2005-01-03 00:00:00,2.18838,2.18878,2.18838,2.18875,43000000.0
2005-01-03 00:01:00,2.18872,2.18885,2.18872,2.18875,25500000.0
2005-01-03 00:02:00,2.1885,2.1885,2.1882,2.18846,27700000.0
2005-01-03 00:03:00,2.1886,2.1886,2.18812,2.18812,25300000.0
2005-01-03 00:04:00,2.18794,2.18823,2.18789,2.18817,47000000.0
2005-01-03 00:05:00,2.18801,2.18821,2.1879,2.18815,45000000.0
2005-01-03 00:06:00,2.18835,2.18835,2.18822,2.18835,19100000.0
2005-01-03 00:07:00,2.18832,2.18833,2.18799,2.18819,35500000.0
2005-01-03 00:08:00,2.18811,2.18811,2.18715,2.18715,21300000.0
2005-01-03 00:09:00,2.18737,2.18753,2.18737,2.18753,26000000.0
2005-01-03 00:10:00,2.18767,2.18804,2.18736,2.18736,38200000.0
2005-01-03 00:11:00,2.18755,2.1878,2.18755,2.1878,10400000.0
2005-01-03 00:12:00,2.18817,2.18835,2.18791,2.18802,49400000.0
2005-01-03 00:13:00,2.18791,2.18791,2.18741,2.18755,35800000.0
2005-01-03 00:14:00,2.1879,2.1881,2.18764,2.1881,13000000.0
2005-01-03 00:15:00,2.18818,2.18836,2.18811,2.18814,29600000.0
2005-01-03 00:16:00,2.18856,2.18856,2.18747,2.18825,44100000.0
2005-01-03 00:17:00,2.18762,2.18834,2.18762,2.18831,31600000.0
2005-01-03 00:18:00,2.18842,2.18842,2.1877,2.18776,50400000.0
2005-01-03 00:19:00,2.18768,2.18768,2.18731,2.18731,30200000.0
2005-01-03 00:20:00,2.18772,2.1879,2.18768,2.1879,28000000.0
2005-01-03 00:21:00,2.18782,2.18794,2.1875,2.18786,49200000.0
2005-01-03 00:22:00,2.18785,2.1879,2.18785,2.1879,6400000.0
2005-01-03 00:23:00,2.18785,2.18792,2.1878,2.18785,36500000.0
2005-01-03 00:24:00,2.18796,2.18796,2.18762,2.18783,37900000.0
2005-01-03 00:25:00,2.18794,2.18794,2.18767,2.18767,19400000.0
2005-01-03 00:26:00,2.18783,2.18784,2.18728,2.18728,37300000.0
2005-01-03 00:27:00,2.18754,2.18754,2.18708,2.18731,37900000.0
2005-01-03 00:28:00,2.18758,2.18788,2.18757,2.18788,33300000.0
2005-01-03 00:29:00,2.18716,2.18736,2.18692,2.18725,48200000.0
2005-01-03 00:30:00,2.18712,2.18724,2.18688,2.18688,20200000.0
2005-01-03 00:31:00,2.18736,2.18754,2.18709,2.18729,21800000.0
2005-01-03 00:32:00,2.1877,2.1877,2.18738,2.18745,46000000.0
2005-01-03 00:33:00,2.18709,2.18723,2.18684,2.18684,30500000.0
2005-01-03 00:34:00,2.18735,2.18755,2.18735,2.18735,36400000.0
2005-01-03 00:35:00,2.1874,2.18748,2.18687,2.18692,40500000.0
2005-01-03 00:36:00,2.18742,2.18745,2.18742,2.18745,16600000.0
2005-01-03 00:37:00,2.1875,2.1875,2.18737,2.18737,24200000.0
2005-01-03 00:38:00,2.18744,2.18746,2.18724,2.18746,34500000.0
2005-01-03 00:39:00,2.1875,2.18755,2.18733,2.1874,20000000.0
2005-01-03 00:40:00,2.18732,2.18732,2.18673,2.18673,16700000.0
2005-01-03 00:41:00,2.18715,2.18715,2.18648,2.18661,27200000.0
2005-01-03 00:42:00,2.18703,2.18716,2.18689,2.18697,33100000.0
2005-01-03 00:43:00,2.18693,2.18706,2.18688,2.18706,20500000.0
2005-01-03 00:44:00,2.1871,2.18727,2.18678,2.18684,35700000.0
2005-01-03 00:45:00,2.18712,2.18712,2.18682,2.18702,41500000.0
2005-01-03 00:46:00,2.18688,2.18716,2.18671,2.18716,23200000.0
2005-01-03 00:47:00,2.18707,2.18707,2.18651,2.18655,38300000.0
2005-01-03 00:48:00,2.18709,2.18709,2.18678,2.18707,29900000.0
2005-01-03 00:49:00,2.18707,2.18707,2.18663,2.18663,16700000.0
2005-01-03 00:50:00,2.18708,2.18734,2.18708,2.1872,34100000.0
2005-01-03 00:51:00,2.18703,2.18707,2.18678,2.18696,38900000.0
2005-01-03 00:52:00,2.18693,2.18711,2.18682,2.18708,25500000.0
2005-01-03 00:53:00,2.18679,2.18686,2.18644,2.18667,59100000.0
2005-01-03 00:54:00,2.18674,2.18697,2.18674,2.18697,39200000.0
2005-01-03 00:55:00,2.18657,2.18694,2.18657,2.18663,29800000.0
2005-01-03 00:56:00,2.18634,2.18674,2.18617,2.18674,42100000.0
2005-01-03 00:57:00,2.18648,2.18673,2.18633,2.18636,42900000.0
2005-01-03 00:58:00,2.18613,2.18638,2.18594,2.1863,32800000.0
2005-01-03 00:59:00,2.18648,2.1867,2.18616,2.18616,19800000.0
2005-01-03 01:00:00,2.1865,2.1865,2.18619,2.18649,46400000.0
2005-01-03 01:01:00,2.18622,2.18663,2.18622,2.18645,36400000.0
2005-01-03 01:02:00,2.18632,2.18699,2.18632,2.18682,26700000.0
2005-01-03 01:03:00,2.18667,2.18685,2.18639,2.18639,57100000.0
2005-01-03 01:04:00,2.18623,2.18636,2.18606,2.18606,20800000.0
2005-01-03 01:05:00,2.18637,2.18637,2.18571,2.18575,33500000.0
2005-01-03 01:06:00,2.18556,2.18566,2.18534,2.18564,30400000.0
2005-01-03 01:07:00,2.18487,2.1853,2.18485,2.18513,18700000.0
2005-01-03 01:08:00,2.18468,2.18512,2.18467,2.18512,21600000.0
2005-01-03 01:09:00,2.18554,2.18598,2.18551,2.18551,23000000.0
2005-01-03 01:10:00,2.18506,2.18564,2.18494,2.18563,39900000.0
2005-01-03 01:11:00,2.18558,2.18558,2.18536,2.18536,19200000.0
2005-01-03 01:12:00,2.1856,2.1858,2.1856,2.18564,33000000.0
2005-01-03 01:13:00,2.18553,2.18553,2.18521,2.18521,15000000.0
2005-01-03 01:14:00,2.1855,2.1855,2.18491,2.18491,41500000.0
2005-01-03 01:15:00,2.18581,2.18601,2.18497,2.18497,31100000.0
2005-01-03 01:16:00,2.18566,2.18585,2.18566,2.18577,19200000.0
2005-01-03 01:17:00,2.18578,2.18636,2.18578,2.18608,25700000.0
2005-01-03 01:18:00,2.18647,2.18647,2.18559,2.18559,19000000.0
2005-01-03 01:19:00,2.1855,2.18584,2.18548,2.18566,26800000.0
2005-01-03 01:20:00,2.18571,2.18631,2.18571,2.1861,33000000.0
2005-01-03 01:21:00,2.18628,2.18628,2.18575,2.18583,17200000.0
2005-01-03 01:22:00,2.18647,2.18647,2.18608,2.18608,23200000.0
2005-01-03 01:23:00,2.18631,2.18631,2.18597,2.1861,21900000.0
2005-01-03 01:24:00,2.18684,2.18684,2.18591,2.18649,35200000.0
2005-01-03 01:25:00,2.1861,2.18636,2.18604,2.18615,44200000.0
2005-01-03 01:26:00,2.18625,2.18642,2.18569,2.18569,25500000.0
2005-01-03 01:27:00,2.18578,2.18643,2.18578,2.18607,48000000.0
2005-01-03 01:28:00,2.18648,2.18648,2.18631,2.18631,25100000.0
2005-01-03 01:29:00,2.18676,2.18704,2.18656,2.18683,43900000.0
2005-01-03 01:30:00,2.18672,2.18672,2.18556,2.18567,43200000.0
2005-01-03 01:31:00,2.18644,2.18668,2.18638,2.18668,12800000.0
2005-01-03 01:32:00,2.18661,2.18661,2.18602,2.18604,55200000.0
2005-01-03 01:33:00,2.18666,2.18666,2.18603,2.18606,47000000.0
2005-01-03 01:34:00,2.18665,2.18665,2.18585,2.18585,60100000.0
2005-01-03 01:35:00,2.18587,2.18594,2.18532,2.18555,36300001.0
2005-01-03 01:36:00,2.18598,2.18613,2.1859,2.18613,7400000.0
2005-01-03 01:37:00,2.18532,2.18609,2.18532,2.18597,22000000.0
2005-01-03 01:38:00,2.18567,2.18609,2.18554,2.18609,34400000.0
2005-01-03 01:39:00,2.1869,2.1869,2.18546,2.18602,39000000.0
2005-01-03 01:40:00,2.18615,2.18615,2.1858,2.18606,22400000.0
2005-01-03 01:41:00,2.18608,2.18608,2.18546,2.18547,42800000.0
2005-01-03 01:42:00,2.18592,2.18618,2.18581,2.18618,50200000.0
2005-01-03 01:43:00,2.18605,2.18605,2.18551,2.18551,16800000.0
2005-01-03 01:44:00,2.18606,2.18606,2.18565,2.18568,30000000.0
2005-01-03 01:45:00,2.18575,2.18575,2.18525,2.18551,62000000.0
2005-01-03 01:46:00,2.18541,2.18583,2.18541,2.18583,44700000.0
2005-01-03 01:47:00,2.18579,2.18579,2.18566,2.18567,12000000.0
2005-01-03 01:48:00,2.18612,2.18612,2.18595,2.186,33700000.0
2005-01-03 01:49:00,2.18588,2.18588,2.1852,2.1852,34200000.0
2005-01-03 01:50:00,2.1859,2.18605,2.1859,2.18605,25800000.0
2005-01-03 01:51:00,2.18601,2.18601,2.1852,2.1852,26200000.0
2005-01-03 01:52:00,2.18536,2.18536,2.18471,2.18533,43200000.0
2005-01-03 01:53:00,2.1851,2.1851,2.18428,2.1845,34000000.0
2005-01-03 01:54:00,2.18489,2.18499,2.18408,2.18408,29900000.0
2005-01-03 01:55:00,2.18412,2.18412,2.18385,2.18385,14200000.0
2005-01-03 01:56:00,2.18399,2.18409,2.18382,2.18382,18800000.0
2005-01-03 01:57:00,2.1843,2.1843,2.18392,2.18401,33600000.0
2005-01-03 01:58:00,2.18411,2.18411,2.18363,2.18368,12000000.0
2005-01-03 01:59:00,2.18419,2.18419,2.18356,2.18356,29300000.0
2005-01-03 02:00:00,2.18387,2.18412,2.1837,2.18399,46700000.0
2005-01-03 02:01:00,2.18385,2.18422,2.18385,2.18415,27300000.0
2005-01-03 02:02:00,2.1842,2.1842,2.1837,2.18374,43600000.0
2005-01-03 02:03:00,2.18367,2.1838,2.18367,2.18373,10300000.0
2005-01-03 02:04:00,2.18372,2.18413,2.18372,2.18411,27400000.0
2005-01-03 02:05:00,2.1843,2.18507,2.18419,2.18507,56000000.0
2005-01-03 02:06:00,2.18484,2.18505,2.18467,2.18488,54099999.0
2005-01-03 02:07:00,2.18443,2.18486,2.18441,2.18477,43900000.0
2005-01-03 02:08:00,2.18454,2.18454,2.1841,2.18442,32800000.0
2005-01-03 02:09:00,2.18433,2.18482,2.18415,2.18464,27700000.0
2005-01-03 02:10:00,2.18445,2.18484,2.18429,2.18473,40299999.0
2005-01-03 02:11:00,2.18434,2.18513,2.18429,2.18479,44400000.0
2005-01-03 02:12:00,2.18522,2.18522,2.18475,2.18509,28400000.0
2005-01-03 02:13:00,2.18518,2.18531,2.18493,2.1852,21200000.0
2005-01-03 02:14:00,2.18473,2.18526,2.18473,2.18522,37900000.0
2005-01-03 02:15:00,2.18542,2.18577,2.18517,2.18577,30100000.0
2005-01-03 02:16:00,2.18536,2.18584,2.18536,2.18581,37900000.0
2005-01-03 02:17:00,2.18567,2.1859,2.18549,2.1859,57900000.0
2005-01-03 02:18:00,2.18565,2.18611,2.18559,2.18611,23700000.0
2005-01-03 02:19:00,2.18597,2.18632,2.1854,2.1854,28100000.0
2005-01-03 02:20:00,2.18575,2.18597,2.18537,2.18597,42199999.0
2005-01-03 02:21:00,2.1854,2.18547,2.18479,2.1851,41600000.0
2005-01-03 02:22:00,2.18534,2.18585,2.18502,2.18585,28600000.0
2005-01-03 02:23:00,2.1856,2.18588,2.18551,2.18574,34600000.0
2005-01-03 02:24:00,2.18559,2.18568,2.18542,2.18568,45499999.0
2005-01-03 02:25:00,2.18553,2.18553,2.18517,2.18534,25000000.0
2005-01-03 02:26:00,2.18479,2.18583,2.18475,2.18535,33900000.0
2005-01-03 02:27:00,2.1857,2.18623,2.18549,2.18616,33600000.0
2005-01-03 02:28:00,2.18555,2.1858,2.18554,2.18576,47600000.0
2005-01-03 02:29:00,2.18573,2.18648,2.18568,2.18576,46500000.0
2005-01-03 02:30:00,2.18525,2.18558,2.18497,2.18558,19800000.0
2005-01-03 02:31:00,2.18551,2.18592,2.18536,2.18592,54400000.0
2005-01-03 02:32:00,2.1859,2.18631,2.18579,2.18613,29000000.0
2005-01-03 02:33:00,2.1857,2.18681,2.18564,2.1863,41400000.0
2005-01-03 02:34:00,2.18593,2.18678,2.18593,2.18617,41800000.0
2005-01-03 02:35:00,2.18558,2.18611,2.18544,2.18606,30300000.0
2005-01-03 02:36:00,2.18636,2.18669,2.18621,2.18646,33500000.0
2005-01-03 02:37:00,2.18609,2.18659,2.18609,2.18659,16000000.0
2005-01-03 02:38:00,2.1865,2.18696,2.1864,2.18685,30300000.0
2005-01-03 02:39:00,2.18688,2.18704,2.18688,2.18704,17400000.0
2005-01-03 02:40:00,2.18685,2.18713,2.18674,2.18713,20500000.0
2005-01-03 02:41:00,2.18683,2.18771,2.18676,2.18706,32800000.0
2005-01-03 02:42:00,2.18663,2.18663,2.18648,2.18654,18000000.0
2005-01-03 02:43:00,2.187,2.18736,2.18657,2.18736,44900000.0
2005-01-03 02:44:00,2.18689,2.18697,2.18639,2.18653,28800000.0
2005-01-03 02:45:00,2.18627,2.18651,2.18596,2.18651,22600000.0
2005-01-03 02:46:00,2.18725,2.18743,2.18666,2.18666,41200000.0
2005-01-03 02:47:00,2.18715,2.18787,2.18715,2.18782,39000000.0
2005-01-03 02:48:00,2.18812,2.18812,2.18714,2.18721,29600000.0
2005-01-03 02:49:00,2.18717,2.18731,2.18678,2.18719,44900000.0
2005-01-03 02:50:00,2.18712,2.18713,2.18681,2.18686,35200000.0
2005-01-03 02:51:00,2.18729,2.18734,2.18701,2.18719,23300000.0
2005-01-03 02:52:00,2.18743,2.1876,2.1872,2.1872,23300000.0
2005-01-03 02:53:00,2.18743,2.1876,2.18724,2.1876,19800000.0
2005-01-03 02:54:00,2.18764,2.18798,2.18746,2.18746,68800000.0
2005-01-03 02:55:00,2.18802,2.18811,2.18716,2.18716,53000000.0
2005-01-03 02:56:00,2.1872,2.1873,2.18652,2.18657,26800000.0
2005-01-03 02:57:00,2.1866,2.18672,2.18635,2.1864,36400000.0
2005-01-03 02:58:00,2.18684,2.18703,2.18672,2.18672,48300000.0
2005-01-03 02:59:00,2.18658,2.18658,2.18586,2.18629,18500000.0
2005-01-03 03:00:00,2.18642,2.18674,2.18638,2.18659,20000000.0
2005-01-03 03:01:00,2.1866,2.18683,2.18649,2.18679,27000000.0
2005-01-03 03:02:00,2.18653,2.18795,2.18634,2.18795,21300000.0
2005-01-03 03:03:00,2.18775,2.18794,2.18714,2.18714,18800000.0
2005-01-03 03:04:00,2.18714,2.18732,2.18654,2.18698,34400000.0
2005-01-03 03:05:00,2.18676,2.18703,2.18676,2.18695,36600000.0
2005-01-03 03:06:00,2.18717,2.18717,2.18658,2.18704,69100000.0
2005-01-03 03:07:00,2.18696,2.18698,2.18598,2.18615,20700000.0
2005-01-03 03:08:00,2.18649,2.18669,2.18629,2.18664,54200000.0
2005-01-03 03:09:00,2.1863,2.18733,2.1863,2.18727,39100000.0
2005-01-03 03:10:00,2.18702,2.18733,2.18678,2.18706,27500000.0
2005-01-03 03:11:00,2.18663,2.18701,2.18663,2.18697,26800000.0
2005-01-03 03:12:00,2.18707,2.18757,2.18695,2.1874,63200000.0
2005-01-03 03:13:00,2.18694,2.18728,2.18694,2.18716,26000000.0
2005-01-03 03:14:00,2.18729,2.18741,2.18694,2.18719,31800000.0
2005-01-03 03:15:00,2.18708,2.18792,2.18698,2.18735,24400000.0
2005-01-03 03:16:00,2.18713,2.18721,2.18697,2.18707,40200000.0
2005-01-03 03:17:00,2.18686,2.18731,2.1868,2.18731,32000000.0
2005-01-03 03:18:00,2.18725,2.18736,2.18678,2.18736,41100000.0
2005-01-03 03:19:00,2.18757,2.18761,2.18686,2.18761,45500000.0
2005-01-03 03:20:00,2.18796,2.18796,2.187,2.187,18800000.0
2005-01-03 03:21:00,2.18697,2.18746,2.1869,2.18727,56900000.0
2005-01-03 03:22:00,2.18701,2.18744,2.18697,2.18722,28700000.0
2005-01-03 03:23:00,2.18739,2.18755,2.1871,2.18754,37200000.0
2005-01-03 03:24:00,2.18774,2.18774,2.18709,2.18709,32000000.0
2005-01-03 03:25:00,2.18724,2.18738,2.18701,2.18724,26900000.0
2005-01-03 03:26:00,2.18737,2.18792,2.18737,2.18792,48400000.0
2005-01-03 03:27:00,2.18795,2.18829,2.18786,2.18805,33800000.0
2005-01-03 03:28:00,2.18807,2.18815,2.18767,2.18815,13100000.0
2005-01-03 03:29:00,2.18833,2.18875,2.18809,2.18825,35700000.0
2005-01-03 03:30:00,2.18831,2.18867,2.18808,2.18861,33700000.0
2005-01-03 03:31:00,2.1886,2.18968,2.18858,2.18929,49300000.0
2005-01-03 03:32:00,2.18903,2.18917,2.18855,2.18855,29200000.0
2005-01-03 03:33:00,2.18835,2.18869,2.18805,2.18805,35800000.0
2005-01-03 03:34:00,2.1883,2.18889,2.18816,2.18887,29800000.0
2005-01-03 03:35:00,2.18833,2.18851,2.18817,2.18828,62400000.0
2005-01-03 03:36:00,2.18821,2.1884,2.18798,2.1881,44100000.0
2005-01-03 03:37:00,2.18785,2.18798,2.18751,2.18771,28900000.0
2005-01-03 03:38:00,2.18763,2.18791,2.18743,2.18779,19600000.0
2005-01-03 03:39:00,2.18801,2.18812,2.18758,2.18794,35500000.0
2005-01-03 03:40:00,2.18751,2.18799,2.18734,2.18799,23100000.0
2005-01-03 03:41:00,2.18822,2.18837,2.18789,2.18828,47700000.0
2005-01-03 03:42:00,2.18869,2.18877,2.18825,2.18863,50100000.0
2005-01-03 03:43:00,2.18843,2.1888,2.18802,2.18822,35600000.0
2005-01-03 03:44:00,2.18888,2.18918,2.18831,2.18893,43700000.0
2005-01-03 03:45:00,2.18995,2.1902,2.1889,2.1889,27400000.0
2005-01-03 03:46:00,2.18833,2.18848,2.18818,2.18829,51700000.0
2005-01-03 03:47:00,2.18858,2.18888,2.18819,2.18888,48600000.0
2005-01-03 03:48:00,2.18849,2.18875,2.18849,2.18875,29500001.0
2005-01-03 03:49:00,2.1885,2.1896,2.1885,2.18906,55600000.0
2005-01-03 03:50:00,2.18917,2.18938,2.18873,2.18873,49400000.0
2005-01-03 03:51:00,2.18911,2.18911,2.18827,2.18851,29300000.0
2005-01-03 03:52:00,2.18911,2.18911,2.18841,2.18895,56100000.0
2005-01-03 03:53:00,2.18898,2.18898,2.18787,2.18787,46100000.0
2005-01-03 03:54:00,2.18832,2.18863,2.18832,2.18845,38900000.0
2005-01-03 03:55:00,2.18861,2.18861,2.18845,2.18849,42200000.0
2005-01-03 03:56:00,2.18822,2.18886,2.18822,2.18886,49400000.0
2005-01-03 03:57:00,2.18872,2.18907,2.18872,2.18907,30200000.0
2005-01-03 03:58:00,2.18871,2.18889,2.18867,2.18872,63500001.0
2005-01-03 03:59:00,2.18856,2.18872,2.18856,2.18867,24500000.0
2005-01-03 04:00:00,2.18857,2.18868,2.1884,2.18868,50700000.0
2005-01-03 04:01:00,2.18906,2.18906,2.18821,2.18822,29100000.0
2005-01-03 04:02:00,2.18829,2.18873,2.1881,2.18846,39700000.0
2005-01-03 04:03:00,2.18836,2.18916,2.18836,2.18908,23600000.0
2005-01-03 04:04:00,2.18918,2.18958,2.18917,2.18951,24400000.0
2005-01-03 04:05:00,2.18958,2.18972,2.18944,2.18963,39500000.0
2005-01-03 04:06:00,2.18956,2.18986,2.18947,2.18958,44300000.0
2005-01-03 04:07:00,2.18967,2.18987,2.18945,2.18974,31700000.0
2005-01-03 04:08:00,2.18984,2.19021,2.18959,2.18991,37500000.0
2005-01-03 04:09:00,2.1899,2.19016,2.1899,2.19007,36400000.0
2005-01-03 04:10:00,2.18994,2.1902,2.18972,2.18983,20700000.0
2005-01-03 04:11:00,2.18958,2.19033,2.18953,2.19015,41600000.0
2005-01-03 04:12:00,2.19003,2.19072,2.19003,2.19032,28300000.0
2005-01-03 04:13:00,2.18967,2.1901,2.18962,2.1901,41000000.0
2005-01-03 04:14:00,2.19003,2.19029,2.18994,2.19016,35100000.0
2005-01-03 04:15:00,2.18988,2.18988,2.18939,2.18956,30700000.0
2005-01-03 04:16:00,2.18958,2.18967,2.18934,2.18948,27600000.0
2005-01-03 04:17:00,2.18966,2.1898,2.18944,2.18944,11900000.0
2005-01-03 04:18:00,2.18937,2.18991,2.18937,2.18965,39600000.0
2005-01-03 04:19:00,2.18945,2.18972,2.18937,2.1897,32900000.0
2005-01-03 04:20:00,2.19003,2.19012,2.18971,2.18988,28800000.0
2005-01-03 04:21:00,2.18981,2.18983,2.18949,2.18976,20000000.0
2005-01-03 04:22:00,2.18993,2.18999,2.18979,2.18985,22800000.0
2005-01-03 04:23:00,2.18991,2.19012,2.18989,2.18989,30200000.0
2005-01-03 04:24:00,2.18957,2.18961,2.18911,2.18911,48000000.0
2005-01-03 04:25:00,2.19004,2.19018,2.18978,2.18991,30600000.0
2005-01-03 04:26:00,2.18976,2.19006,2.18965,2.18977,42000000.0
2005-01-03 04:27:00,2.19002,2.1901,2.18983,2.18998,37700000.0
2005-01-03 04:28:00,2.18987,2.1899,2.18956,2.18968,36100000.0
2005-01-03 04:29:00,2.18997,2.18997,2.18951,2.18995,13200000.0
2005-01-03 04:30:00,2.18984,2.19,2.1895,2.1895,42700000.0
2005-01-03 04:31:00,2.18929,2.18976,2.18929,2.18976,32700000.0
2005-01-03 04:32:00,2.18974,2.19018,2.18974,2.19018,11000000.0
2005-01-03 04:33:00,2.19002,2.19002,2.18954,2.18979,32900000.0
2005-01-03 04:34:00,2.18995,2.18995,2.18969,2.18985,29600000.0
2005-01-03 04:35:00,2.18987,2.1899,2.18965,2.18986,41400000.0
2005-01-03 04:36:00,2.18984,2.18984,2.18951,2.18951,34200000.0
2005-01-03 04:37:00,2.18946,2.18949,2.18878,2.18894,54000000.0
2005-01-03 04:38:00,2.18886,2.18897,2.18855,2.18897,27800000.0
2005-01-03 04:39:00,2.1893,2.18959,2.1891,2.18924,47000000.0
2005-01-03 04:40:00,2.18907,2.18942,2.18905,2.18942,23300000.0
2005-01-03 04:41:00,2.18942,2.1895,2.1891,2.1891,36400000.0
2005-01-03 04:42:00,2.18843,2.18932,2.18841,2.18932,37300000.0
2005-01-03 04:43:00,2.18956,2.18966,2.1893,2.18946,30000000.0
2005-01-03 04:44:00,2.18949,2.1896,2.18924,2.18952,55500000.0
2005-01-03 04:45:00,2.18928,2.18954,2.18905,2.18954,33200000.0
2005-01-03 04:46:00,2.18921,2.18967,2.189,2.18967,36600000.0
2005-01-03 04:47:00,2.18942,2.18981,2.18932,2.18932,25100000.0
2005-01-03 04:48:00,2.18946,2.18963,2.18938,2.18946,25100000.0
2005-01-03 04:49:00,2.18973,2.18973,2.18902,2.18902,13000000.0
2005-01-03 04:50:00,2.1896,2.18989,2.18941,2.18977,29100000.0
2005-01-03 04:51:00,2.18949,2.18953,2.18918,2.18953,28300000.0
2005-01-03 04:52:00,2.18937,2.18972,2.18937,2.18972,12800000.0
2005-01-03 04:53:00,2.18978,2.18978,2.18944,2.1896,19500000.0
2005-01-03 04:54:00,2.18957,2.1897,2.18939,2.18939,33400000.0
2005-01-03 04:55:00,2.18933,2.18953,2.18912,2.18952,31600000.0
2005-01-03 04:56:00,2.18938,2.18963,2.18927,2.18963,34800000.0
2005-01-03 04:57:00,2.18933,2.19005,2.18916,2.18999,31700000.0
2005-01-03 04:58:00,2.1903,2.19061,2.18891,2.19011,46800000.0
2005-01-03 04:59:00,2.19101,2.19101,2.18976,2.19043,22800000.0
2005-01-03 05:00:00,2.19083,2.19121,2.19061,2.19103,32100000.0
2005-01-03 05:01:00,2.19085,2.19093,2.19031,2.19031,22100000.0
2005-01-03 05:02:00,2.19032,2.19032,2.18958,2.18994,23500000.0
2005-01-03 05:03:00,2.18999,2.1903,2.18982,2.19025,35000000.0
2005-01-03 05:04:00,2.19039,2.19045,2.18984,2.19021,34700000.0
2005-01-03 05:05:00,2.19019,2.19071,2.19017,2.19071,54500000.0
2005-01-03 05:06:00,2.19022,2.19056,2.18984,2.18994,43200000.0
2005-01-03 05:07:00,2.1903,2.1903,2.18936,2.18974,41100000.0
2005-01-03 05:08:00,2.18953,2.18982,2.18935,2.18968,24900000.0
2005-01-03 05:09:00,2.18943,2.19019,2.18943,2.18995,52600000.0
2005-01-03 05:10:00,2.18969,2.18969,2.18928,2.18953,30900000.0
2005-01-03 05:11:00,2.18968,2.18989,2.18946,2.18967,26200000.0
2005-01-03 05:12:00,2.18997,2.19002,2.18931,2.18949,29800000.0
2005-01-03 05:13:00,2.18952,2.18987,2.18952,2.18975,36700000.0
2005-01-03 05:14:00,2.18968,2.19007,2.18963,2.18996,29500000.0
2005-01-03 05:15:00,2.18989,2.19035,2.18989,2.19026,13700000.0
2005-01-03 05:16:00,2.19016,2.19052,2.19016,2.19026,26600000.0
2005-01-03 05:17:00,2.1903,2.1904,2.18977,2.18977,41900000.0
2005-01-03 05:18:00,2.18945,2.18992,2.18926,2.18984,40800000.0
2005-01-03 05:19:00,2.19017,2.19036,2.18982,2.19008,69200001.0
2005-01-03 05:20:00,2.19038,2.19042,2.18996,2.19042,32400000.0
2005-01-03 05:21:00,2.19015,2.19017,2.18956,2.18988,29600000.0
2005-01-03 05:22:00,2.18951,2.18951,2.18854,2.18889,38799999.0
2005-01-03 05:23:00,2.1888,2.18973,2.18877,2.18954,29000000.0
2005-01-03 05:24:00,2.18944,2.18986,2.18937,2.18961,32999999.0
2005-01-03 05:25:00,2.18968,2.19076,2.18963,2.19036,45700000.0
2005-01-03 05:26:00,2.19075,2.19129,2.19033,2.19033,32000000.0
2005-01-03 05:27:00,2.1906,2.1915,2.19041,2.1915,47200000.0
2005-01-03 05:28:00,2.19094,2.19094,2.18984,2.18995,29500000.0
2005-01-03 05:29:00,2.19036,2.19053,2.18987,2.1903,50200000.0
2005-01-03 05:30:00,2.19063,2.19073,2.19018,2.19073,37300000.0
2005-01-03 05:31:00,2.19057,2.19099,2.1904,2.1904,53700000.0
2005-01-03 05:32:00,2.19068,2.19098,2.19058,2.19098,41600000.0
2005-01-03 05:33:00,2.19089,2.19098,2.19061,2.19096,48000000.0
2005-01-03 05:34:00,2.19096,2.19134,2.19096,2.19127,35000000.0
2005-01-03 05:35:00,2.19161,2.1917,2.19125,2.19138,49400000.0
2005-01-03 05:36:00,2.19102,2.19137,2.19074,2.19122,34300000.0
2005-01-03 05:37:00,2.19131,2.19142,2.19109,2.19109,23200000.0
2005-01-03 05:38:00,2.19078,2.19127,2.19073,2.1912,25400000.0
2005-01-03 05:39:00,2.19084,2.19169,2.19082,2.19137,26900000.0
2005-01-03 05:40:00,2.19139,2.19163,2.19103,2.19108,42600000.0
2005-01-03 05:41:00,2.19111,2.19183,2.19095,2.19158,33400000.0
2005-01-03 05:42:00,2.19148,2.19163,2.19105,2.19134,30200000.0
2005-01-03 05:43:00,2.19195,2.19223,2.1917,2.19221,44900000.0
2005-01-03 05:44:00,2.19254,2.1926,2.19158,2.19166,87100001.0
2005-01-03 05:45:00,2.1919,2.19242,2.19159,2.19221,31200000.0
2005-01-03 05:46:00,2.19362,2.19472,2.19251,2.1929,43000000.0
2005-01-03 05:47:00,2.19348,2.19397,2.19205,2.19205,32300000.0
2005-01-03 05:48:00,2.19283,2.1934,2.19222,2.19299,36000000.0
2005-01-03 05:49:00,2.19345,2.19359,2.19324,2.19341,29700000.0
2005-01-03 05:50:00,2.19313,2.19389,2.1929,2.19368,24800000.0
2005-01-03 05:51:00,2.19342,2.19371,2.19299,2.19343,45500000.0
2005-01-03 05:52:00,2.19368,2.19376,2.19314,2.19342,29400000.0
2005-01-03 05:53:00,2.19333,2.19444,2.19333,2.19426,49300000.0
2005-01-03 05:54:00,2.19428,2.19461,2.19388,2.19396,46400000.0
2005-01-03 05:55:00,2.19398,2.19442,2.19369,2.19397,33800000.0
2005-01-03 05:56:00,2.19375,2.19429,2.19337,2.19373,32900000.0
2005-01-03 05:57:00,2.19277,2.19298,2.19209,2.19262,20800000.0
2005-01-03 05:58:00,2.19213,2.19388,2.1918,2.19388,26600000.0
2005-01-03 05:59:00,2.19441,2.19445,2.19363,2.19363,36200000.0
2005-01-03 06:00:00,2.19301,2.19377,2.19298,2.19341,20600000.0
2005-01-03 06:01:00,2.1927,2.19286,2.19187,2.19195,58600000.0
2005-01-03 06:02:00,2.19191,2.19233,2.19184,2.19205,37600000.0
2005-01-03 06:03:00,2.19268,2.19306,2.19205,2.19275,31500000.0
2005-01-03 06:04:00,2.193,2.19393,2.19287,2.19393,23900000.0
2005-01-03 06:05:00,2.19342,2.194,2.19236,2.19236,41200000.0
2005-01-03 06:06:00,2.19233,2.19272,2.19218,2.19245,42600000.0
2005-01-03 06:07:00,2.19243,2.19299,2.19233,2.19283,29100000.0
2005-01-03 06:08:00,2.1929,2.19312,2.19256,2.19294,29300000.0
2005-01-03 06:09:00,2.19288,2.19342,2.19251,2.19342,20000000.0
2005-01-03 06:10:00,2.19319,2.19366,2.19317,2.19346,44100000.0
2005-01-03 06:11:00,2.19337,2.19337,2.19262,2.19279,30000000.0
2005-01-03 06:12:00,2.19266,2.19328,2.19262,2.19318,44700000.0
2005-01-03 06:13:00,2.19267,2.19305,2.19254,2.19305,18000000.0
2005-01-03 06:14:00,2.19307,2.19308,2.19203,2.19266,33300000.0
2005-01-03 06:15:00,2.19289,2.19301,2.19264,2.19276,35100000.0
2005-01-03 06:16:00,2.19323,2.19347,2.19275,2.19287,45000000.0
2005-01-03 06:17:00,2.1937,2.19509,2.19272,2.19299,43000000.0
2005-01-03 06:18:00,2.19226,2.19352,2.19226,2.19352,27900000.0
2005-01-03 06:19:00,2.19375,2.19389,2.19338,2.19352,35400000.0
2005-01-03 06:20:00,2.1934,2.19355,2.19313,2.19332,68600000.0
2005-01-03 06:21:00,2.19319,2.19381,2.19313,2.19366,41000000.0
2005-01-03 06:22:00,2.19352,2.19352,2.19312,2.19343,27000000.0
2005-01-03 06:23:00,2.19328,2.19328,2.19276,2.1931,46600000.0
2005-01-03 06:24:00,2.1932,2.19334,2.19216,2.19216,18600000.0
2005-01-03 06:25:00,2.19245,2.19251,2.19157,2.19168,33600000.0
2005-01-03 06:26:00,2.19165,2.19201,2.19137,2.19176,32900000.0
2005-01-03 06:27:00,2.1915,2.19207,2.19137,2.19207,22300000.0
2005-01-03 06:28:00,2.19201,2.19217,2.192,2.19217,23100000.0
2005-01-03 06:29:00,2.1924,2.1924,2.19191,2.19212,24800000.0
2005-01-03 06:30:00,2.19251,2.19262,2.19218,2.19226,38500000.0
2005-01-03 06:31:00,2.19178,2.19222,2.19166,2.19222,57400000.0
2005-01-03 06:32:00,2.19223,2.19225,2.1919,2.19225,39000000.0
2005-01-03 06:33:00,2.19242,2.19256,2.19192,2.19256,24100000.0
2005-01-03 06:34:00,2.19268,2.19268,2.19198,2.19198,25700000.0
2005-01-03 06:35:00,2.19155,2.19193,2.1915,2.19187,34100000.0
2005-01-03 06:36:00,2.19199,2.19225,2.1919,2.19225,27800000.0
2005-01-03 06:37:00,2.19221,2.19229,2.19187,2.19196,34400000.0
2005-01-03 06:38:00,2.19219,2.19244,2.19188,2.19224,38300000.0
2005-01-03 06:39:00,2.19227,2.19238,2.19154,2.19154,11400000.0
2005-01-03 06:40:00,2.19206,2.19219,2.19195,2.19219,36300000.0
2005-01-03 06:41:00,2.19189,2.19194,2.19189,2.19194,12000000.0
2005-01-03 06:42:00,2.19178,2.1922,2.19172,2.1922,25100000.0
2005-01-03 06:43:00,2.19209,2.19223,2.19198,2.19203,28900000.0
2005-01-03 06:44:00,2.19192,2.19214,2.19178,2.19214,23800000.0
2005-01-03 06:45:00,2.19197,2.1922,2.19191,2.19203,31200000.0
2005-01-03 06:46:00,2.19213,2.19246,2.19197,2.19246,35800000.0
2005-01-03 06:47:00,2.19198,2.19249,2.19198,2.19249,9600000.0
2005-01-03 06:48:00,2.19242,2.19263,2.19225,2.19252,54300000.0
2005-01-03 06:49:00,2.19241,2.19262,2.19234,2.1924,61900000.0
2005-01-03 06:50:00,2.19211,2.19228,2.1919,2.19228,19800000.0
2005-01-03 06:51:00,2.19205,2.1922,2.19193,2.1921,59900000.0
2005-01-03 06:52:00,2.192,2.19201,2.19149,2.19149,25200000.0
2005-01-03 06:53:00,2.1923,2.19233,2.1923,2.19233,7200000.0
2005-01-03 06:54:00,2.19162,2.19174,2.19127,2.19134,64800000.0
2005-01-03 06:55:00,2.19144,2.19144,2.19121,2.19127,56800000.0
2005-01-03 06:56:00,2.19133,2.19133,2.19083,2.1912,18500000.0
2005-01-03 06:57:00,2.19128,2.19143,2.1912,2.19131,34500000.0
2005-01-03 06:58:00,2.19127,2.19151,2.19118,2.19136,50100000.0
2005-01-03 06:59:00,2.19086,2.19129,2.19086,2.19115,40100000.0
2005-01-03 07:00:00,2.19096,2.19122,2.19092,2.19099,30200000.0
2005-01-03 07:01:00,2.19089,2.19119,2.19076,2.19094,55000000.0
2005-01-03 07:02:00,2.19093,2.19124,2.19073,2.19124,22000000.0
2005-01-03 07:03:00,2.19091,2.19128,2.19091,2.19119,26200000.0
2005-01-03 07:04:00,2.19128,2.19172,2.19128,2.1916,48100000.0
2005-01-03 07:05:00,2.19144,2.19186,2.19144,2.19177,23700000.0
2005-01-03 07:06:00,2.19144,2.1919,2.19144,2.19171,45800000.0
2005-01-03 07:07:00,2.19166,2.19194,2.19155,2.19181,29400000.0
2005-01-03 07:08:00,2.19162,2.19213,2.19144,2.19213,29000000.0
2005-01-03 07:09:00,2.19183,2.19211,2.19167,2.19182,39500000.0
2005-01-03 07:10:00,2.19147,2.19206,2.19147,2.19185,19600000.0
2005-01-03 07:11:00,2.19188,2.19203,2.19173,2.19186,43800000.0
2005-01-03 07:12:00,2.19202,2.19215,2.19187,2.19192,35000000.0
2005-01-03 07:13:00,2.19181,2.19224,2.19165,2.19224,53000000.0
2005-01-03 07:14:00,2.19175,2.19198,2.19155,2.19198,29200000.0
2005-01-03 07:15:00,2.19222,2.19222,2.19148,2.1917,33400000.0
2005-01-03 07:16:00,2.19205,2.19205,2.19165,2.19189,60300000.0
2005-01-03 07:17:00,2.19098,2.19163,2.19098,2.19137,31100000.0
2005-01-03 07:18:00,2.19119,2.19165,2.19119,2.19132,24200000.0
2005-01-03 07:19:00,2.19114,2.19145,2.19108,2.19109,34700000.0
2005-01-03 07:20:00,2.19131,2.19143,2.19113,2.19115,47700001.0
2005-01-03 07:21:00,2.19135,2.1914,2.19093,2.19116,33700000.0
2005-01-03 07:22:00,2.19112,2.19168,2.19112,2.19145,44300000.0
2005-01-03 07:23:00,2.19187,2.19187,2.19127,2.19128,25900000.0
2005-01-03 07:24:00,2.19154,2.19154,2.19121,2.19132,47000000.0
2005-01-03 07:25:00,2.19136,2.19162,2.19134,2.19138,25200000.0
2005-01-03 07:26:00,2.19138,2.19154,2.19121,2.19147,47400001.0
2005-01-03 07:27:00,2.19165,2.19186,2.19148,2.19158,39900000.0
2005-01-03 07:28:00,2.1918,2.19202,2.19154,2.19193,20600000.0
2005-01-03 07:29:00,2.19247,2.19247,2.19189,2.19219,50800000.0
2005-01-03 07:30:00,2.19242,2.19253,2.19213,2.19225,25300000.0
2005-01-03 07:31:00,2.19236,2.19247,2.19184,2.19205,22900000.0
2005-01-03 07:32:00,2.19202,2.19222,2.19164,2.19208,42700000.0
2005-01-03 07:33:00,2.19209,2.19217,2.19162,2.19168,48300000.0
2005-01-03 07:34:00,2.19229,2.1924,2.19162,2.19202,36800000.0
2005-01-03 07:35:00,2.19154,2.19199,2.19154,2.19199,9600000.0
2005-01-03 07:36:00,2.19218,2.1925,2.19199,2.19234,49100000.0
2005-01-03 07:37:00,2.19234,2.19262,2.1923,2.1924,27000000.0
2005-01-03 07:38:00,2.19242,2.19262,2.19195,2.19262,45000000.0
2005-01-03 07:39:00,2.19266,2.19282,2.19233,2.19255,27200000.0
2005-01-03 07:40:00,2.19259,2.19259,2.19241,2.19254,20100000.0
2005-01-03 07:41:00,2.19235,2.19235,2.19205,2.19205,26000000.0
2005-01-03 07:42:00,2.19128,2.19192,2.19123,2.19192,23900000.0
2005-01-03 07:43:00,2.19138,2.19207,2.19138,2.19173,23200000.0
2005-01-03 07:44:00,2.19121,2.19199,2.1912,2.19144,32600000.0
2005-01-03 07:45:00,2.19215,2.19256,2.19212,2.19244,65400000.0
2005-01-03 07:46:00,2.1929,2.1929,2.19243,2.19258,42100000.0
2005-01-03 07:47:00,2.19257,2.19257,2.19221,2.19232,30500000.0
2005-01-03 07:48:00,2.19241,2.19274,2.19224,2.19274,14300000.0
2005-01-03 07:49:00,2.19272,2.19272,2.19218,2.19246,46300000.0
2005-01-03 07:50:00,2.19243,2.19263,2.19232,2.19245,30600000.0
2005-01-03 07:51:00,2.19224,2.19241,2.19206,2.19212,32100000.0
2005-01-03 07:52:00,2.19206,2.19206,2.19152,2.19163,47400000.0
2005-01-03 07:53:00,2.19214,2.19214,2.19165,2.19203,32400000.0
2005-01-03 07:54:00,2.19178,2.19212,2.19161,2.19201,59399999.0
2005-01-03 07:55:00,2.192,2.19233,2.19188,2.19192,45500000.0
2005-01-03 07:56:00,2.19175,2.19213,2.19164,2.19164,53900000.0
2005-01-03 07:57:00,2.19184,2.19196,2.1913,2.19172,47400000.0
2005-01-03 07:58:00,2.19212,2.19225,2.19169,2.19209,28200000.0
2005-01-03 07:59:00,2.19231,2.19243,2.19176,2.19243,54200000.0
2005-01-03 08:00:00,2.19278,2.19278,2.19202,2.19215,26900000.0
2005-01-03 08:01:00,2.19204,2.19204,2.19171,2.19183,55900000.0
2005-01-03 08:02:00,2.19164,2.19168,2.19139,2.19168,57500000.0
2005-01-03 08:03:00,2.19151,2.19185,2.19145,2.19181,37400000.0
2005-01-03 08:04:00,2.19141,2.19185,2.19121,2.19174,25400000.0
2005-01-03 08:05:00,2.19145,2.19145,2.19109,2.1913,27600000.0
2005-01-03 08:06:00,2.19091,2.19168,2.19091,2.19167,38000000.0
2005-01-03 08:07:00,2.19142,2.19146,2.19097,2.19097,29400000.0
2005-01-03 08:08:00,2.19093,2.19142,2.19083,2.19095,42900000.0
2005-01-03 08:09:00,2.19075,2.19124,2.19075,2.19124,54800000.0
2005-01-03 08:10:00,2.1908,2.19102,2.19072,2.19095,35000000.0
2005-01-03 08:11:00,2.19086,2.19106,2.19066,2.19104,55900000.0
2005-01-03 08:12:00,2.19104,2.19119,2.19071,2.1908,37100000.0
2005-01-03 08:13:00,2.19137,2.19154,2.19132,2.19154,33100000.0
2005-01-03 08:14:00,2.19175,2.19175,2.19106,2.19128,24200000.0
2005-01-03 08:15:00,2.19128,2.19144,2.191,2.19133,34700000.0
2005-01-03 08:16:00,2.19112,2.19115,2.19074,2.19099,44000000.0
2005-01-03 08:17:00,2.19103,2.19109,2.19083,2.19109,29100000.0
2005-01-03 08:18:00,2.19128,2.19128,2.1909,2.19091,21200000.0
2005-01-03 08:19:00,2.19069,2.19106,2.19069,2.19084,57600000.0
2005-01-03 08:20:00,2.1909,2.19108,2.19077,2.19085,38000000.0
2005-01-03 08:21:00,2.19071,2.19098,2.19069,2.19084,27400000.0
2005-01-03 08:22:00,2.1906,2.19101,2.19047,2.19091,34700000.0
2005-01-03 08:23:00,2.19088,2.19094,2.19065,2.19094,10400000.0
2005-01-03 08:24:00,2.19076,2.19078,2.19045,2.19045,43400000.0
2005-01-03 08:25:00,2.19082,2.19082,2.19043,2.19043,19800000.0
2005-01-03 08:26:00,2.19094,2.19094,2.19014,2.19019,15200000.0
2005-01-03 08:27:00,2.19022,2.19031,2.19004,2.19013,42100000.0
2005-01-03 08:28:00,2.19015,2.19053,2.18998,2.19005,52200000.0
2005-01-03 08:29:00,2.18979,2.19008,2.18955,2.19008,33200000.0
2005-01-03 08:30:00,2.18987,2.19027,2.18974,2.19008,22900000.0
2005-01-03 08:31:00,2.19018,2.19018,2.18983,2.19012,48900000.0
2005-01-03 08:32:00,2.18999,2.19017,2.18999,2.19008,26500000.0
2005-01-03 08:33:00,2.19009,2.1901,2.18979,2.18979,23400000.0
2005-01-03 08:34:00,2.19007,2.19013,2.18971,2.18993,32800000.0
2005-01-03 08:35:00,2.19015,2.19022,2.18979,2.18979,21600000.0
2005-01-03 08:36:00,2.18955,2.19019,2.18955,2.19019,33600000.0
2005-01-03 08:37:00,2.18998,2.19011,2.18985,2.19011,35400000.0
2005-01-03 08:38:00,2.18991,2.1902,2.18991,2.19017,36700000.0
2005-01-03 08:39:00,2.19015,2.19046,2.18997,2.19034,37600000.0
2005-01-03 08:40:00,2.19021,2.19021,2.18984,2.19,23700000.0
2005-01-03 08:41:00,2.18963,2.18996,2.1896,2.18996,18400000.0
2005-01-03 08:42:00,2.19004,2.19004,2.18935,2.18943,52600000.0
2005-01-03 08:43:00,2.1893,2.18954,2.1893,2.18935,30300000.0
2005-01-03 08:44:00,2.18931,2.18931,2.18897,2.18897,21600000.0
2005-01-03 08:45:00,2.18886,2.18939,2.18882,2.18927,37000000.0
2005-01-03 08:46:00,2.18931,2.18931,2.18839,2.18839,34800000.0
2005-01-03 08:47:00,2.18858,2.18869,2.18805,2.18856,36600000.0
2005-01-03 08:48:00,2.18864,2.18902,2.1885,2.18858,44500000.0
2005-01-03 08:49:00,2.18848,2.18862,2.18831,2.18862,42400000.0
2005-01-03 08:50:00,2.18828,2.18855,2.18813,2.18824,26400000.0
2005-01-03 08:51:00,2.18773,2.18852,2.18773,2.18829,19600000.0
2005-01-03 08:52:00,2.18773,2.18789,2.18744,2.18788,32800000.0
2005-01-03 08:53:00,2.188,2.18854,2.18787,2.18815,41900000.0
2005-01-03 08:54:00,2.18806,2.18817,2.18755,2.18755,20000000.0
2005-01-03 08:55:00,2.18795,2.18795,2.18769,2.18776,42400000.0
2005-01-03 08:56:00,2.18756,2.18828,2.18756,2.18796,39300000.0
2005-01-03 08:57:00,2.18794,2.18817,2.18778,2.18814,60700000.0
2005-01-03 08:58:00,2.18847,2.18866,2.18768,2.18769,40000000.0
2005-01-03 08:59:00,2.18771,2.18789,2.18752,2.18753,32700000.0
2005-01-03 09:00:00,2.18765,2.18808,2.18757,2.18806,23600000.0
2005-01-03 09:01:00,2.18808,2.1883,2.18808,2.18811,19100000.0
2005-01-03 09:02:00,2.18767,2.18833,2.18743,2.18808,35900000.0
2005-01-03 09:03:00,2.18775,2.18837,2.18775,2.18814,30200000.0
2005-01-03 09:04:00,2.18795,2.18796,2.18728,2.1874,37000000.0
2005-01-03 09:05:00,2.18748,2.18801,2.18748,2.18783,29800000.0
2005-01-03 09:06:00,2.18805,2.18805,2.18739,2.18793,43700000.0
2005-01-03 09:07:00,2.1877,2.188,2.18734,2.188,44199999.0
2005-01-03 09:08:00,2.18779,2.18834,2.18779,2.18825,33900000.0
2005-01-03 09:09:00,2.18819,2.18841,2.18801,2.18841,30300000.0
2005-01-03 09:10:00,2.18821,2.18828,2.1878,2.18792,26400000.0
2005-01-03 09:11:00,2.18821,2.18823,2.18801,2.18821,28600000.0
2005-01-03 09:12:00,2.18813,2.18832,2.18797,2.18797,59900001.0
2005-01-03 09:13:00,2.18784,2.1882,2.1878,2.18807,53000000.0
2005-01-03 09:14:00,2.18777,2.18809,2.18736,2.18758,31200000.0
2005-01-03 09:15:00,2.18753,2.18761,2.18737,2.18752,33900000.0
2005-01-03 09:16:00,2.18702,2.18702,2.18653,2.18653,7200000.0
2005-01-03 09:17:00,2.18632,2.18699,2.18609,2.18699,41200000.0
2005-01-03 09:18:00,2.18734,2.18762,2.18704,2.18762,24100000.0
2005-01-03 09:19:00,2.18753,2.18764,2.18721,2.18746,29600000.0
2005-01-03 09:20:00,2.18755,2.18771,2.18723,2.18739,20200000.0
2005-01-03 09:21:00,2.18767,2.18779,2.18721,2.1873,69999999.0
2005-01-03 09:22:00,2.18728,2.18767,2.18705,2.18748,30400000.0
2005-01-03 09:23:00,2.18781,2.18791,2.18762,2.18791,21200000.0
2005-01-03 09:24:00,2.18741,2.18783,2.18712,2.18712,56600000.0
2005-01-03 09:25:00,2.18733,2.18797,2.18723,2.18797,25300000.0
2005-01-03 09:26:00,2.18782,2.1884,2.18782,2.1884,32700000.0
2005-01-03 09:27:00,2.1882,2.1885,2.18797,2.18799,32600000.0
2005-01-03 09:28:00,2.18852,2.18852,2.18758,2.18817,44400000.0
2005-01-03 09:29:00,2.1889,2.18913,2.18849,2.18896,24000000.0
2005-01-03 09:30:00,2.1891,2.18941,2.18848,2.18922,38200000.0
2005-01-03 09:31:00,2.18932,2.18933,2.18908,2.18908,77900000.0
2005-01-03 09:32:00,2.18913,2.18913,2.18849,2.18862,52400000.0
2005-01-03 09:33:00,2.18838,2.18852,2.18804,2.18832,35800000.0
2005-01-03 09:34:00,2.18812,2.18812,2.18782,2.18794,15100000.0
2005-01-03 09:35:00,2.1876,2.18796,2.18715,2.18715,45000000.0
2005-01-03 09:36:00,2.18724,2.18733,2.18649,2.18661,30400000.0
2005-01-03 09:37:00,2.18709,2.1871,2.18677,2.1869,52100000.0
2005-01-03 09:38:00,2.1871,2.18712,2.18649,2.18654,39200000.0
2005-01-03 09:39:00,2.18665,2.18665,2.18532,2.18544,37400000.0
2005-01-03 09:40:00,2.18531,2.18588,2.18531,2.18573,43400000.0
2005-01-03 09:41:00,2.18556,2.18574,2.18541,2.18574,31400000.0
2005-01-03 09:42:00,2.18561,2.18604,2.18561,2.18604,33400000.0
2005-01-03 09:43:00,2.18601,2.18608,2.18579,2.18597,24700000.0
2005-01-03 09:44:00,2.18579,2.18591,2.18543,2.18543,38800000.0
2005-01-03 09:45:00,2.18537,2.18552,2.18399,2.18432,52800000.0
2005-01-03 09:46:00,2.18449,2.18457,2.18384,2.18399,21600000.0
2005-01-03 09:47:00,2.18394,2.18394,2.18271,2.18339,51100000.0
2005-01-03 09:48:00,2.18326,2.18363,2.18317,2.18323,44700000.0
2005-01-03 09:49:00,2.18332,2.18332,2.18247,2.18261,21500000.0
2005-01-03 09:50:00,2.18289,2.18315,2.18225,2.1823,28200000.0
2005-01-03 09:51:00,2.18251,2.18251,2.18213,2.18224,17700000.0
2005-01-03 09:52:00,2.18215,2.18241,2.18175,2.18241,36200000.0
2005-01-03 09:53:00,2.18219,2.18219,2.18095,2.18111,35900000.0
2005-01-03 09:54:00,2.18111,2.18149,2.18078,2.18149,40200000.0
2005-01-03 09:55:00,2.18162,2.18162,2.18077,2.18077,25100000.0
2005-01-03 09:56:00,2.18058,2.18058,2.17914,2.17914,39200000.0
2005-01-03 09:57:00,2.17896,2.1796,2.1788,2.17932,35600000.0
2005-01-03 09:58:00,2.17926,2.17926,2.17829,2.17891,39800000.0
2005-01-03 09:59:00,2.17934,2.1795,2.17895,2.1795,27500000.0
2005-01-03 10:00:00,2.1799,2.18031,2.1799,2.18009,47300000.0
2005-01-03 10:01:00,2.18026,2.18027,2.17957,2.17979,27100000.0
2005-01-03 10:02:00,2.18,2.18,2.17928,2.17938,44100000.0
2005-01-03 10:03:00,2.17947,2.17976,2.17938,2.1796,37000000.0
2005-01-03 10:04:00,2.17965,2.17965,2.1791,2.17929,38700000.0
2005-01-03 10:05:00,2.17917,2.17921,2.17869,2.17869,33800000.0
2005-01-03 10:06:00,2.17866,2.17888,2.17786,2.17786,44600000.0
2005-01-03 10:07:00,2.17847,2.17847,2.17744,2.17813,63300000.0
2005-01-03 10:08:00,2.17802,2.17892,2.17799,2.17888,26700000.0
2005-01-03 10:09:00,2.17862,2.17888,2.17855,2.17886,26400000.0
2005-01-03 10:10:00,2.17883,2.17883,2.17824,2.1784,10300000.0
2005-01-03 10:11:00,2.17816,2.17825,2.17768,2.17771,30600000.0
2005-01-03 10:12:00,2.17771,2.17852,2.17771,2.17842,33200000.0
2005-01-03 10:13:00,2.17836,2.17836,2.17804,2.17822,13400000.0
2005-01-03 10:14:00,2.17854,2.17863,2.17839,2.1785,44800000.0
2005-01-03 10:15:00,2.17853,2.17881,2.17828,2.17881,30400000.0
2005-01-03 10:16:00,2.17846,2.17872,2.17836,2.17849,45100000.0
2005-01-03 10:17:00,2.17811,2.17903,2.17801,2.17903,55000000.0
2005-01-03 10:18:00,2.17892,2.17938,2.1787,2.17938,27600000.0
2005-01-03 10:19:00,2.17943,2.17943,2.17914,2.1793,32300000.0
2005-01-03 10:20:00,2.17924,2.18002,2.17924,2.18002,21900000.0
2005-01-03 10:21:00,2.1796,2.18013,2.17949,2.17997,19800000.0
2005-01-03 10:22:00,2.1801,2.18039,2.17946,2.18006,57900000.0
2005-01-03 10:23:00,2.18056,2.18079,2.18028,2.18072,33400000.0
2005-01-03 10:24:00,2.18092,2.18105,2.18067,2.18105,30200000.0
2005-01-03 10:25:00,2.18092,2.18093,2.18057,2.18086,41600000.0
2005-01-03 10:26:00,2.18087,2.18121,2.18075,2.18097,41100000.0
2005-01-03 10:27:00,2.18077,2.18127,2.18077,2.18126,31200000.0
2005-01-03 10:28:00,2.18097,2.18113,2.18063,2.18083,55200000.0
2005-01-03 10:29:00,2.181,2.1816,2.1809,2.1816,30700000.0
2005-01-03 10:30:00,2.18137,2.18148,2.18125,2.18148,42200000.0
2005-01-03 10:31:00,2.18157,2.18168,2.18129,2.18151,52700000.0
2005-01-03 10:32:00,2.18163,2.18186,2.18128,2.1817,32900000.0
2005-01-03 10:33:00,2.18181,2.18246,2.18181,2.18219,31600000.0
2005-01-03 10:34:00,2.18203,2.18227,2.182,2.18222,59500000.0
2005-01-03 10:35:00,2.18235,2.18247,2.18207,2.18218,42300000.0
2005-01-03 10:36:00,2.18239,2.18239,2.18199,2.18215,34900000.0
2005-01-03 10:37:00,2.18202,2.18202,2.18109,2.18186,40500000.0
2005-01-03 10:38:00,2.18189,2.18202,2.18158,2.18178,40700000.0
2005-01-03 10:39:00,2.18153,2.18167,2.1813,2.18167,40800001.0
2005-01-03 10:40:00,2.18157,2.18167,2.18121,2.18121,40600000.0
2005-01-03 10:41:00,2.18147,2.1816,2.18134,2.1816,34700000.0
2005-01-03 10:42:00,2.18116,2.18135,2.18109,2.18135,17300000.0
2005-01-03 10:43:00,2.18133,2.18145,2.18113,2.18145,35799999.0
2005-01-03 10:44:00,2.18073,2.18167,2.18073,2.18167,32900000.0
2005-01-03 10:45:00,2.18182,2.18189,2.18127,2.1814,32200000.0
2005-01-03 10:46:00,2.18143,2.18143,2.18109,2.18115,52500000.0
2005-01-03 10:47:00,2.18083,2.18122,2.18082,2.18122,34300000.0
2005-01-03 10:48:00,2.18089,2.18104,2.18069,2.18069,36700000.0
2005-01-03 10:49:00,2.18105,2.1812,2.18076,2.18117,20200000.0
2005-01-03 10:50:00,2.18105,2.18123,2.18089,2.18114,27100000.0
2005-01-03 10:51:00,2.18109,2.18112,2.18046,2.18063,27400000.0
2005-01-03 10:52:00,2.18059,2.18066,2.18027,2.1804,27300000.0
2005-01-03 10:53:00,2.18062,2.18067,2.18045,2.18059,25800000.0
2005-01-03 10:54:00,2.18067,2.18076,2.18026,2.1804,38899999.0
2005-01-03 10:55:00,2.18053,2.18053,2.18011,2.18053,48000000.0
2005-01-03 10:56:00,2.18021,2.18065,2.18021,2.18065,25900000.0
2005-01-03 10:57:00,2.18041,2.18079,2.1803,2.18075,38000000.0
2005-01-03 10:58:00,2.18085,2.18085,2.18051,2.18051,39700000.0
2005-01-03 10:59:00,2.18067,2.18081,2.18046,2.18051,48700000.0
2005-01-03 11:00:00,2.18091,2.18162,2.18091,2.18162,33000000.0
2005-01-03 11:01:00,2.18163,2.18177,2.18139,2.18164,26700000.0
2005-01-03 11:02:00,2.18163,2.1818,2.18144,2.1818,32500000.0
2005-01-03 11:03:00,2.18168,2.182,2.18153,2.1819,33900000.0
2005-01-03 11:04:00,2.1822,2.1823,2.18158,2.1819,44700000.0
2005-01-03 11:05:00,2.18198,2.18202,2.18148,2.18202,35500000.0
2005-01-03 11:06:00,2.18217,2.18227,2.1819,2.1821,40900000.0
2005-01-03 11:07:00,2.1819,2.1822,2.1817,2.18218,23600000.0
2005-01-03 11:08:00,2.18237,2.1825,2.18202,2.1821,29600000.0
2005-01-03 11:09:00,2.18207,2.18218,2.1816,2.1816,55500000.0
2005-01-03 11:10:00,2.18214,2.18226,2.18168,2.1817,20600000.0
2005-01-03 11:11:00,2.18164,2.18164,2.18112,2.18145,54200000.0
2005-01-03 11:12:00,2.18157,2.18159,2.18097,2.18097,38200000.0
2005-01-03 11:13:00,2.18113,2.18133,2.1807,2.18133,23900000.0
2005-01-03 11:14:00,2.18153,2.18153,2.18058,2.18064,59800000.0
2005-01-03 11:15:00,2.18047,2.18053,2.17984,2.18036,34300000.0
2005-01-03 11:16:00,2.18008,2.18044,2.17997,2.18032,32300000.0
2005-01-03 11:17:00,2.18027,2.1807,2.18013,2.18064,29800000.0
2005-01-03 11:18:00,2.18082,2.18094,2.18059,2.18075,21000000.0
2005-01-03 11:19:00,2.1808,2.18095,2.18072,2.1809,33400000.0
2005-01-03 11:20:00,2.18088,2.18132,2.18074,2.1813,47700000.0
2005-01-03 11:21:00,2.1815,2.18166,2.18112,2.18154,43600000.0
2005-01-03 11:22:00,2.18144,2.18164,2.18126,2.18164,42700000.0
2005-01-03 11:23:00,2.18168,2.18168,2.18079,2.18126,56700000.0
2005-01-03 11:24:00,2.18158,2.18166,2.18101,2.18117,48000001.0
2005-01-03 11:25:00,2.18124,2.18124,2.18041,2.18062,31100000.0
2005-01-03 11:26:00,2.1803,2.1803,2.17973,2.17976,25200000.0
2005-01-03 11:27:00,2.18026,2.18026,2.17945,2.17974,31200000.0
2005-01-03 11:28:00,2.17977,2.1798,2.17901,2.17962,42200000.0
2005-01-03 11:29:00,2.1799,2.18007,2.17921,2.17969,33000000.0
2005-01-03 11:30:00,2.17974,2.18003,2.17947,2.17971,40900001.0
2005-01-03 11:31:00,2.17952,2.17959,2.17794,2.17803,25100000.0
2005-01-03 11:32:00,2.17789,2.17789,2.17698,2.17706,39900000.0
2005-01-03 11:33:00,2.17706,2.17717,2.17682,2.1771,35400000.0
2005-01-03 11:34:00,2.17708,2.17723,2.17682,2.177,57300000.0
2005-01-03 11:35:00,2.1773,2.1775,2.17691,2.17691,40200000.0
2005-01-03 11:36:00,2.17777,2.17796,2.17718,2.17771,44200000.0
2005-01-03 11:37:00,2.17778,2.17822,2.17767,2.17812,27400000.0
2005-01-03 11:38:00,2.17778,2.1782,2.17778,2.17818,49400000.0
2005-01-03 11:39:00,2.17832,2.17852,2.17771,2.17847,62600000.0
2005-01-03 11:40:00,2.1779,2.17878,2.17786,2.17865,29500000.0
2005-01-03 11:41:00,2.17847,2.1787,2.17818,2.17863,28800000.0
2005-01-03 11:42:00,2.17882,2.17904,2.17878,2.17903,38900000.0
2005-01-03 11:43:00,2.17894,2.17911,2.17863,2.17863,29800000.0
2005-01-03 11:44:00,2.17874,2.179,2.17867,2.179,27000000.0
2005-01-03 11:45:00,2.17897,2.17915,2.17873,2.17882,35000000.0
2005-01-03 11:46:00,2.17911,2.17918,2.17887,2.17901,26100000.0
2005-01-03 11:47:00,2.17899,2.17925,2.17866,2.17912,32500000.0
2005-01-03 11:48:00,2.17891,2.17919,2.17876,2.17891,48900001.0
2005-01-03 11:49:00,2.17875,2.1791,2.17875,2.17892,38900000.0
2005-01-03 11:50:00,2.17885,2.17917,2.17879,2.17888,29400000.0
2005-01-03 11:51:00,2.17916,2.17926,2.17881,2.17926,48200000.0
2005-01-03 11:52:00,2.17939,2.17939,2.17876,2.17888,32200000.0
2005-01-03 11:53:00,2.17933,2.17959,2.17924,2.17951,32400000.0
2005-01-03 11:54:00,2.17937,2.1798,2.17926,2.1798,43800000.0
2005-01-03 11:55:00,2.17988,2.18,2.17963,2.17987,38900000.0
2005-01-03 11:56:00,2.17948,2.17983,2.17948,2.17969,50900000.0
2005-01-03 11:57:00,2.17987,2.17987,2.17907,2.17948,43100000.0
2005-01-03 11:58:00,2.17985,2.18017,2.17966,2.1801,32100000.0
2005-01-03 11:59:00,2.18024,2.18031,2.17999,2.1801,48200000.0
2005-01-03 12:00:00,2.18007,2.18011,2.1793,2.1793,31900000.0
2005-01-03 12:01:00,2.17981,2.17987,2.17948,2.17953,49600000.0
2005-01-03 12:02:00,2.17953,2.17953,2.17919,2.17919,40300000.0
2005-01-03 12:03:00,2.17963,2.17982,2.1794,2.17941,27600000.0
2005-01-03 12:04:00,2.17971,2.17981,2.17931,2.17931,35200000.0
2005-01-03 12:05:00,2.17952,2.17962,2.17909,2.17909,43900000.0
2005-01-03 12:06:00,2.17975,2.17975,2.17908,2.17929,22800000.0
2005-01-03 12:07:00,2.1794,2.17984,2.17927,2.17939,46100000.0
2005-01-03 12:08:00,2.17954,2.17974,2.17907,2.17907,33300000.0
2005-01-03 12:09:00,2.17926,2.17926,2.17864,2.17888,26200000.0
2005-01-03 12:10:00,2.17889,2.1792,2.17889,2.17902,21100000.0
2005-01-03 12:11:00,2.17888,2.17928,2.17881,2.17915,52100001.0
2005-01-03 12:12:00,2.17915,2.1797,2.17915,2.1797,35200000.0
2005-01-03 12:13:00,2.17946,2.17953,2.17919,2.17953,32600000.0
2005-01-03 12:14:00,2.17936,2.17952,2.17916,2.17938,49900000.0
2005-01-03 12:15:00,2.17929,2.17946,2.17906,2.1793,37400000.0
2005-01-03 12:16:00,2.17951,2.17951,2.1791,2.17936,50300000.0
2005-01-03 12:17:00,2.1795,2.17955,2.1792,2.1792,23100000.0
2005-01-03 12:18:00,2.17965,2.17965,2.17887,2.17919,45000000.0
2005-01-03 12:19:00,2.17873,2.18028,2.17863,2.1802,46000000.0
2005-01-03 12:20:00,2.18027,2.18035,2.17975,2.18007,38200000.0
2005-01-03 12:21:00,2.17973,2.18004,2.17961,2.17963,37200000.0
2005-01-03 12:22:00,2.17955,2.17975,2.1793,2.17975,38500000.0
2005-01-03 12:23:00,2.17972,2.17979,2.17943,2.17971,51500000.0
2005-01-03 12:24:00,2.17952,2.17985,2.17932,2.17985,22800000.0
2005-01-03 12:25:00,2.17954,2.17979,2.17923,2.17975,48600000.0
2005-01-03 12:26:00,2.17939,2.17945,2.17869,2.17903,40000000.0
2005-01-03 12:27:00,2.17958,2.17973,2.17931,2.17973,38100000.0
2005-01-03 12:28:00,2.17958,2.17972,2.17887,2.17929,50200000.0
2005-01-03 12:29:00,2.17937,2.17937,2.17842,2.17867,59200000.0
2005-01-03 12:30:00,2.17897,2.17897,2.17835,2.17863,81900000.0
2005-01-03 12:31:00,2.17858,2.17876,2.17849,2.17863,17000000.0
2005-01-03 12:32:00,2.17854,2.17946,2.17835,2.17946,19000000.0
2005-01-03 12:33:00,2.1794,2.17948,2.17878,2.17934,49800000.0
2005-01-03 12:34:00,2.17913,2.17932,2.17886,2.17932,31700000.0
2005-01-03 12:35:00,2.17949,2.1795,2.17908,2.17915,63300000.0
2005-01-03 12:36:00,2.17938,2.17971,2.17938,2.17948,22600000.0
2005-01-03 12:37:00,2.17966,2.17971,2.17917,2.17935,33600000.0
2005-01-03 12:38:00,2.17924,2.17932,2.17855,2.17932,42100000.0
2005-01-03 12:39:00,2.17892,2.17927,2.17873,2.17907,57300001.0
2005-01-03 12:40:00,2.17899,2.17912,2.17859,2.17859,78700000.0
2005-01-03 12:41:00,2.17834,2.17866,2.17831,2.17864,38600000.0
2005-01-03 12:42:00,2.17895,2.17895,2.17845,2.17855,45300000.0
2005-01-03 12:43:00,2.17821,2.17865,2.17821,2.1785,47400000.0
2005-01-03 12:44:00,2.17842,2.1786,2.17826,2.17856,30600000.0
2005-01-03 12:45:00,2.17823,2.17852,2.17801,2.17838,31800000.0
2005-01-03 12:46:00,2.17774,2.17818,2.17774,2.17815,40600000.0
2005-01-03 12:47:00,2.17797,2.17805,2.17759,2.1777,48300000.0
2005-01-03 12:48:00,2.17788,2.1781,2.1777,2.1781,22200000.0
2005-01-03 12:49:00,2.17801,2.17801,2.17769,2.17781,20400000.0
2005-01-03 12:50:00,2.17812,2.17812,2.17748,2.17801,22200000.0
2005-01-03 12:51:00,2.17797,2.17797,2.17753,2.17782,26900000.0
2005-01-03 12:52:00,2.17817,2.17817,2.17746,2.17773,46200000.0
2005-01-03 12:53:00,2.17789,2.17789,2.17704,2.1773,53200000.0
2005-01-03 12:54:00,2.17714,2.17738,2.1769,2.17738,34500000.0
2005-01-03 12:55:00,2.17723,2.17723,2.17655,2.17658,15600000.0
2005-01-03 12:56:00,2.17689,2.17712,2.17642,2.17649,23800000.0
2005-01-03 12:57:00,2.17648,2.17673,2.17628,2.17673,51100000.0
2005-01-03 12:58:00,2.17694,2.17719,2.17692,2.17695,58900000.0
2005-01-03 12:59:00,2.17723,2.17737,2.1769,2.17721,56900000.0
2005-01-03 13:00:00,2.1772,2.1776,2.17704,2.17714,41900000.0
2005-01-03 13:01:00,2.17716,2.17716,2.17682,2.17691,47200000.0
2005-01-03 13:02:00,2.177,2.177,2.17639,2.17663,36300000.0
2005-01-03 13:03:00,2.17654,2.17676,2.17625,2.17625,20400000.0
2005-01-03 13:04:00,2.17593,2.17648,2.17583,2.17602,55800000.0
2005-01-03 13:05:00,2.17578,2.17625,2.17544,2.17625,34400000.0
2005-01-03 13:06:00,2.17604,2.17608,2.17572,2.17572,24100000.0
2005-01-03 13:07:00,2.17614,2.17651,2.17608,2.17635,49000000.0
2005-01-03 13:08:00,2.17623,2.17627,2.17594,2.1761,21400000.0
2005-01-03 13:09:00,2.17584,2.1763,2.17569,2.1763,41300000.0
2005-01-03 13:10:00,2.17598,2.1768,2.17598,2.1768,54000000.0
2005-01-03 13:11:00,2.17619,2.17671,2.1761,2.17649,37600000.0
2005-01-03 13:12:00,2.17663,2.17689,2.17648,2.17668,21700000.0
2005-01-03 13:13:00,2.17647,2.17679,2.17644,2.17669,34600000.0
2005-01-03 13:14:00,2.17652,2.17681,2.17623,2.17646,45300000.0
2005-01-03 13:15:00,2.17637,2.17686,2.17607,2.17686,51500000.0
2005-01-03 13:16:00,2.17684,2.17697,2.17643,2.17664,36800000.0
2005-01-03 13:17:00,2.17616,2.17661,2.17595,2.17643,34000000.0
2005-01-03 13:18:00,2.17657,2.17669,2.17555,2.17581,46700000.0
2005-01-03 13:19:00,2.17605,2.17612,2.1759,2.17612,20200000.0
2005-01-03 13:20:00,2.17591,2.17599,2.17564,2.17591,35600000.0
2005-01-03 13:21:00,2.17604,2.17613,2.17556,2.17607,34900000.0
2005-01-03 13:22:00,2.17629,2.17629,2.17565,2.17592,30200000.0
2005-01-03 13:23:00,2.17555,2.17587,2.17555,2.17561,26900000.0
2005-01-03 13:24:00,2.17608,2.1763,2.17578,2.17615,28600000.0
2005-01-03 13:25:00,2.17626,2.17666,2.17619,2.17653,48700000.0
2005-01-03 13:26:00,2.17625,2.17654,2.17558,2.17654,20100000.0
2005-01-03 13:27:00,2.17579,2.17641,2.17579,2.17636,29600000.0
2005-01-03 13:28:00,2.17624,2.17652,2.17611,2.17614,42300000.0
2005-01-03 13:29:00,2.17621,2.17666,2.17616,2.17666,26400000.0
2005-01-03 13:30:00,2.17673,2.17695,2.17622,2.17639,29400000.0
2005-01-03 13:31:00,2.17685,2.17699,2.17652,2.17673,24900000.0
2005-01-03 13:32:00,2.17678,2.17698,2.17662,2.1767,59900000.0
2005-01-03 13:33:00,2.17688,2.17718,2.17683,2.1769,30200000.0
2005-01-03 13:34:00,2.17702,2.17727,2.17683,2.17685,51300001.0
2005-01-03 13:35:00,2.17692,2.17708,2.17677,2.17689,32700000.0
2005-01-03 13:36:00,2.1771,2.1778,2.17708,2.1778,37900000.0
2005-01-03 13:37:00,2.17742,2.1775,2.17727,2.17739,32900000.0
2005-01-03 13:38:00,2.1774,2.1774,2.17709,2.1772,26600000.0
2005-01-03 13:39:00,2.17699,2.17714,2.17649,2.17702,49700000.0
2005-01-03 13:40:00,2.17707,2.17727,2.17694,2.17695,38300000.0
2005-01-03 13:41:00,2.17696,2.17696,2.17641,2.17681,39000000.0
2005-01-03 13:42:00,2.1768,2.17701,2.17656,2.17665,43100000.0
2005-01-03 13:43:00,2.17652,2.17689,2.17651,2.17652,36200000.0
2005-01-03 13:44:00,2.17649,2.17649,2.17569,2.17569,41800000.0
2005-01-03 13:45:00,2.17621,2.17658,2.17608,2.1765,20400000.0
2005-01-03 13:46:00,2.17637,2.17668,2.17612,2.17668,51300000.0
2005-01-03 13:47:00,2.17694,2.1774,2.17666,2.1774,38900000.0
2005-01-03 13:48:00,2.17764,2.17783,2.17754,2.17759,16100000.0
2005-01-03 13:49:00,2.17784,2.17791,2.17762,2.17762,29400000.0
2005-01-03 13:50:00,2.17752,2.17756,2.1772,2.17752,16700000.0
2005-01-03 13:51:00,2.17767,2.17776,2.17721,2.17729,34600000.0
2005-01-03 13:52:00,2.17674,2.17737,2.17673,2.1772,47200000.0
2005-01-03 13:53:00,2.17729,2.17777,2.17714,2.1777,31300000.0
2005-01-03 13:54:00,2.17763,2.17807,2.17761,2.17802,28300000.0
2005-01-03 13:55:00,2.1777,2.17831,2.17749,2.17831,37200000.0
2005-01-03 13:56:00,2.17822,2.17843,2.17819,2.17843,20400000.0
2005-01-03 13:57:00,2.17851,2.17865,2.17827,2.17853,31800000.0
2005-01-03 13:58:00,2.17853,2.17866,2.17831,2.17866,35600000.0
2005-01-03 13:59:00,2.17892,2.17892,2.17843,2.17865,47600000.0
2005-01-03 14:00:00,2.17888,2.17909,2.17862,2.17898,28600000.0
2005-01-03 14:01:00,2.17861,2.17904,2.1785,2.179,32200000.0
2005-01-03 14:02:00,2.17873,2.17945,2.17873,2.17925,27000000.0
2005-01-03 14:03:00,2.17925,2.17985,2.17907,2.17985,21900000.0
2005-01-03 14:04:00,2.17975,2.17975,2.17915,2.1792,40800000.0
2005-01-03 14:05:00,2.17919,2.17926,2.17881,2.17926,22600000.0
2005-01-03 14:06:00,2.17898,2.17914,2.17875,2.17875,34300000.0
2005-01-03 14:07:00,2.17855,2.17882,2.17838,2.17859,31400000.0
2005-01-03 14:08:00,2.17886,2.17935,2.1788,2.17909,35400000.0
2005-01-03 14:09:00,2.17907,2.17911,2.17848,2.17883,38200000.0
2005-01-03 14:10:00,2.17872,2.17888,2.17836,2.17888,47300000.0
2005-01-03 14:11:00,2.17903,2.17922,2.17875,2.17918,44600000.0
2005-01-03 14:12:00,2.17941,2.17966,2.17926,2.17937,25400000.0
2005-01-03 14:13:00,2.17908,2.17929,2.17897,2.17906,41300000.0
2005-01-03 14:14:00,2.17873,2.17926,2.17873,2.17926,29000000.0
2005-01-03 14:15:00,2.17908,2.17908,2.17855,2.17885,54400000.0
2005-01-03 14:16:00,2.17868,2.17881,2.17807,2.17807,18200000.0
2005-01-03 14:17:00,2.17846,2.17895,2.17846,2.17895,29900000.0
2005-01-03 14:18:00,2.17922,2.17934,2.17889,2.17904,40700000.0
2005-01-03 14:19:00,2.17895,2.17913,2.17885,2.17905,37300000.0
2005-01-03 14:20:00,2.17915,2.17915,2.17833,2.17865,38200000.0
2005-01-03 14:21:00,2.17839,2.17839,2.17798,2.17831,41600000.0
2005-01-03 14:22:00,2.17822,2.17826,2.17806,2.17826,20000000.0
2005-01-03 14:23:00,2.17811,2.17811,2.17761,2.17778,30800000.0
2005-01-03 14:24:00,2.17805,2.17819,2.17783,2.17802,32800000.0
2005-01-03 14:25:00,2.1775,2.17821,2.1775,2.17821,30700000.0
2005-01-03 14:26:00,2.17797,2.17821,2.17767,2.17799,37200000.0
2005-01-03 14:27:00,2.17749,2.17854,2.17713,2.17854,26600000.0
2005-01-03 14:28:00,2.17885,2.17911,2.17828,2.17911,80300000.0
2005-01-03 14:29:00,2.17917,2.17938,2.17871,2.17871,19800000.0
2005-01-03 14:30:00,2.17881,2.17881,2.17853,2.1788,71100000.0
2005-01-03 14:31:00,2.17857,2.17892,2.17819,2.17873,48900001.0
2005-01-03 14:32:00,2.17866,2.17946,2.17854,2.17935,43400000.0
2005-01-03 14:33:00,2.17888,2.17926,2.17888,2.17915,17500000.0
2005-01-03 14:34:00,2.17869,2.17869,2.17798,2.17838,17600000.0
2005-01-03 14:35:00,2.17849,2.17853,2.17816,2.17821,41500000.0
2005-01-03 14:36:00,2.17812,2.17812,2.17745,2.17789,35500000.0
2005-01-03 14:37:00,2.17788,2.17811,2.17768,2.17798,46200000.0
2005-01-03 14:38:00,2.17804,2.17836,2.17765,2.17836,22300000.0
2005-01-03 14:39:00,2.17836,2.17894,2.17818,2.17891,43900000.0
2005-01-03 14:40:00,2.17898,2.17933,2.17886,2.17913,72200001.0
2005-01-03 14:41:00,2.17893,2.17911,2.17885,2.17885,47400000.0
2005-01-03 14:42:00,2.17914,2.17914,2.17866,2.17898,56300000.0
2005-01-03 14:43:00,2.17888,2.17903,2.17872,2.17897,41700000.0
2005-01-03 14:44:00,2.17863,2.17909,2.17839,2.17894,51300000.0
2005-01-03 14:45:00,2.17904,2.17904,2.17778,2.17843,51100000.0
2005-01-03 14:46:00,2.17898,2.1791,2.17871,2.17879,46200000.0
2005-01-03 14:47:00,2.17905,2.17944,2.17887,2.17942,29900000.0
2005-01-03 14:48:00,2.17942,2.17994,2.17932,2.17982,29200000.0
2005-01-03 14:49:00,2.17986,2.17986,2.17951,2.17972,20000000.0
2005-01-03 14:50:00,2.17969,2.1799,2.17957,2.1799,29900000.0
2005-01-03 14:51:00,2.1797,2.1797,2.17889,2.17915,30000000.0
2005-01-03 14:52:00,2.17964,2.1799,2.1795,2.1799,48900000.0
2005-01-03 14:53:00,2.17987,2.18,2.17966,2.17996,44700000.0
2005-01-03 14:54:00,2.18006,2.1808,2.17993,2.18068,41900001.0
2005-01-03 14:55:00,2.18103,2.18118,2.18079,2.18112,63000000.0
2005-01-03 14:56:00,2.1808,2.18146,2.18063,2.1814,51800000.0
2005-01-03 14:57:00,2.18102,2.18121,2.18075,2.18095,40600000.0
2005-01-03 14:58:00,2.18118,2.18118,2.18067,2.18078,47700000.0
2005-01-03 14:59:00,2.18078,2.18079,2.18045,2.18049,27000000.0
2005-01-03 15:00:00,2.18079,2.18088,2.18035,2.1807,52500000.0
2005-01-03 15:01:00,2.18057,2.18085,2.18038,2.18065,56600000.0
2005-01-03 15:02:00,2.18062,2.1807,2.18023,2.18047,36000000.0
2005-01-03 15:03:00,2.18075,2.18082,2.18043,2.18075,23600000.0
2005-01-03 15:04:00,2.18078,2.18089,2.18037,2.18089,53300000.0
2005-01-03 15:05:00,2.1806,2.18105,2.1806,2.18105,26700000.0
2005-01-03 15:06:00,2.18076,2.181,2.18036,2.18036,35500000.0
2005-01-03 15:07:00,2.18053,2.18069,2.18022,2.1804,52399999.0
2005-01-03 15:08:00,2.18011,2.18063,2.17997,2.18063,22400000.0
2005-01-03 15:09:00,2.18068,2.18112,2.18056,2.18112,25000000.0
2005-01-03 15:10:00,2.18124,2.18124,2.18085,2.18118,29300000.0
2005-01-03 15:11:00,2.18113,2.18123,2.18106,2.1811,45500000.0
2005-01-03 15:12:00,2.18077,2.18171,2.18047,2.18163,23000000.0
2005-01-03 15:13:00,2.18173,2.18197,2.18125,2.18197,28800000.0
2005-01-03 15:14:00,2.18238,2.18269,2.18238,2.18269,27500000.0
2005-01-03 15:15:00,2.18303,2.18304,2.18242,2.18263,33200000.0
2005-01-03 15:16:00,2.1829,2.18298,2.1827,2.18274,29700000.0
2005-01-03 15:17:00,2.18274,2.18303,2.18267,2.18303,21800000.0
2005-01-03 15:18:00,2.18293,2.18303,2.18262,2.18283,34800000.0
2005-01-03 15:19:00,2.18276,2.18289,2.18208,2.18233,25500000.0
2005-01-03 15:20:00,2.18206,2.18246,2.1819,2.18241,19200000.0
2005-01-03 15:21:00,2.18248,2.18294,2.18236,2.18274,24600000.0
2005-01-03 15:22:00,2.18238,2.18272,2.18226,2.18242,41100000.0
2005-01-03 15:23:00,2.18231,2.18259,2.18226,2.18228,39100000.0
2005-01-03 15:24:00,2.18247,2.18275,2.18247,2.18272,31100000.0
2005-01-03 15:25:00,2.18281,2.18304,2.18255,2.18268,31800000.0
2005-01-03 15:26:00,2.18266,2.18286,2.18243,2.18243,51800000.0
2005-01-03 15:27:00,2.18249,2.18265,2.18227,2.18265,36500000.0
2005-01-03 15:28:00,2.18284,2.18299,2.18251,2.18289,32700000.0
2005-01-03 15:29:00,2.18268,2.18268,2.18251,2.18255,17400000.0
2005-01-03 15:30:00,2.18266,2.18304,2.18265,2.18283,44200000.0
2005-01-03 15:31:00,2.18276,2.18279,2.18251,2.18251,34700000.0
2005-01-03 15:32:00,2.18269,2.18306,2.18259,2.18299,27600000.0
2005-01-03 15:33:00,2.18298,2.18425,2.18292,2.18393,56300000.0
2005-01-03 15:34:00,2.18437,2.18478,2.18437,2.18478,78500000.0
2005-01-03 15:35:00,2.18455,2.18533,2.18452,2.18533,43400000.0
2005-01-03 15:36:00,2.18522,2.18522,2.18454,2.18471,46800000.0
2005-01-03 15:37:00,2.18514,2.18528,2.18485,2.18524,31300000.0
2005-01-03 15:38:00,2.18548,2.18566,2.18493,2.18566,45500000.0
2005-01-03 15:39:00,2.18578,2.18623,2.18551,2.186,41700000.0
2005-01-03 15:40:00,2.186,2.18633,2.18567,2.18609,43000000.0
2005-01-03 15:41:00,2.18634,2.18656,2.18609,2.18618,44000000.0
2005-01-03 15:42:00,2.18645,2.18682,2.18608,2.18643,27500000.0
2005-01-03 15:43:00,2.18643,2.18701,2.18621,2.18701,39200000.0
2005-01-03 15:44:00,2.18694,2.187,2.1867,2.18674,44300000.0
2005-01-03 15:45:00,2.18648,2.18661,2.1862,2.18621,47600000.0
2005-01-03 15:46:00,2.18631,2.18667,2.18603,2.18621,41700000.0
2005-01-03 15:47:00,2.18624,2.1869,2.18624,2.18685,46700000.0
2005-01-03 15:48:00,2.18707,2.18764,2.18699,2.18763,43300000.0
2005-01-03 15:49:00,2.1876,2.18775,2.18705,2.18705,60800000.0
2005-01-03 15:50:00,2.18709,2.18709,2.18638,2.18656,36600000.0
2005-01-03 15:51:00,2.18682,2.18688,2.18614,2.18614,40700000.0
2005-01-03 15:52:00,2.18642,2.18642,2.1859,2.18621,29600000.0
2005-01-03 15:53:00,2.18609,2.18626,2.18579,2.18579,28800000.0
2005-01-03 15:54:00,2.1858,2.18615,2.18572,2.18598,25800000.0
2005-01-03 15:55:00,2.18603,2.18624,2.18587,2.18587,45600000.0
2005-01-03 15:56:00,2.18606,2.18624,2.18602,2.18614,53900000.0
2005-01-03 15:57:00,2.1862,2.18621,2.18589,2.18609,31300000.0
2005-01-03 15:58:00,2.18607,2.18631,2.18596,2.18596,35900000.0
2005-01-03 15:59:00,2.18588,2.18604,2.18563,2.18593,30500000.0
2005-01-03 16:00:00,2.186,2.18612,2.18574,2.18582,26200000.0
2005-01-03 16:01:00,2.18563,2.18616,2.18551,2.1861,25000000.0
2005-01-03 16:02:00,2.18602,2.18608,2.1856,2.1857,30600000.0
2005-01-03 16:03:00,2.18565,2.18606,2.18556,2.18566,51400000.0
2005-01-03 16:04:00,2.18527,2.18585,2.18518,2.18575,31000000.0
2005-01-03 16:05:00,2.18589,2.18624,2.18589,2.18603,26600000.0
2005-01-03 16:06:00,2.18577,2.18637,2.18557,2.18598,62600000.0
2005-01-03 16:07:00,2.18613,2.18698,2.18603,2.18698,61800000.0
2005-01-03 16:08:00,2.18689,2.18726,2.18688,2.18712,63700000.0
2005-01-03 16:09:00,2.18679,2.18811,2.18652,2.18811,30000000.0
2005-01-03 16:10:00,2.18815,2.18886,2.18815,2.18874,31300000.0
2005-01-03 16:11:00,2.18891,2.18963,2.1889,2.1894,31500000.0
2005-01-03 16:12:00,2.18937,2.18953,2.18873,2.18873,36500000.0
2005-01-03 16:13:00,2.18877,2.18904,2.18839,2.18854,37400000.0
2005-01-03 16:14:00,2.18869,2.18869,2.18824,2.18835,51000000.0
2005-01-03 16:15:00,2.18817,2.18817,2.18766,2.18766,26600000.0
2005-01-03 16:16:00,2.18728,2.18765,2.1872,2.18748,51499998.0
2005-01-03 16:17:00,2.18723,2.18755,2.18702,2.1873,31700000.0
2005-01-03 16:18:00,2.18674,2.1869,2.18658,2.18672,44500000.0
2005-01-03 16:19:00,2.18685,2.18708,2.18667,2.18705,52899998.0
2005-01-03 16:20:00,2.18708,2.18743,2.18686,2.18726,36400000.0
2005-01-03 16:21:00,2.187,2.18712,2.18678,2.18686,28000000.0
2005-01-03 16:22:00,2.18678,2.1871,2.18678,2.18701,32900000.0
2005-01-03 16:23:00,2.18707,2.18707,2.18645,2.18696,31200000.0
2005-01-03 16:24:00,2.18697,2.18732,2.18673,2.1872,29300000.0
2005-01-03 16:25:00,2.18722,2.18723,2.18677,2.18715,38400000.0
2005-01-03 16:26:00,2.18693,2.18711,2.18684,2.18711,27900000.0
2005-01-03 16:27:00,2.18714,2.18735,2.18682,2.18724,35600000.0
2005-01-03 16:28:00,2.18734,2.18734,2.18684,2.18734,47500000.0
2005-01-03 16:29:00,2.18726,2.18759,2.18722,2.18755,22800000.0
2005-01-03 16:30:00,2.18759,2.18772,2.18717,2.18753,44400000.0
2005-01-03 16:31:00,2.18744,2.18762,2.18712,2.18737,41100000.0
2005-01-03 16:32:00,2.18746,2.18746,2.18669,2.18669,24800000.0
2005-01-03 16:33:00,2.18685,2.18704,2.18644,2.1867,18700000.0
2005-01-03 16:34:00,2.18705,2.18723,2.18686,2.18723,44500000.0
2005-01-03 16:35:00,2.18727,2.18767,2.18727,2.18767,21600000.0
2005-01-03 16:36:00,2.18749,2.18779,2.18742,2.18757,30200000.0
2005-01-03 16:37:00,2.18758,2.18787,2.18747,2.18777,30400000.0
2005-01-03 16:38:00,2.18764,2.18824,2.18764,2.18804,33600000.0
2005-01-03 16:39:00,2.18818,2.18828,2.18795,2.18818,37800000.0
2005-01-03 16:40:00,2.18848,2.1887,2.18827,2.1885,32100000.0
2005-01-03 16:41:00,2.18845,2.18866,2.1882,2.1882,36300000.0
2005-01-03 16:42:00,2.18827,2.18835,2.18785,2.18785,25300000.0
2005-01-03 16:43:00,2.188,2.18827,2.18765,2.18827,42200000.0
2005-01-03 16:44:00,2.18803,2.18837,2.188,2.18837,56000000.0
2005-01-03 16:45:00,2.18862,2.18868,2.18783,2.18808,44500000.0
2005-01-03 16:46:00,2.18813,2.18815,2.18791,2.18809,36300000.0
2005-01-03 16:47:00,2.18792,2.18799,2.1874,2.18799,40600000.0
2005-01-03 16:48:00,2.18771,2.18811,2.18757,2.18811,41600000.0
2005-01-03 16:49:00,2.18817,2.18825,2.1879,2.18808,50500000.0
2005-01-03 16:50:00,2.18829,2.18853,2.18808,2.18853,27300000.0
2005-01-03 16:51:00,2.18847,2.18857,2.18777,2.18789,43600000.0
2005-01-03 16:52:00,2.18775,2.18812,2.18767,2.18812,24600000.0
2005-01-03 16:53:00,2.18771,2.18773,2.18713,2.18722,42000000.0
2005-01-03 16:54:00,2.1872,2.18753,2.187,2.18729,64800000.0
2005-01-03 16:55:00,2.18713,2.18743,2.18701,2.18711,62300000.0
2005-01-03 16:56:00,2.18693,2.18695,2.18672,2.1868,35600000.0
2005-01-03 16:57:00,2.18672,2.18675,2.18487,2.18495,37100000.0
2005-01-03 16:58:00,2.1847,2.18495,2.1844,2.18444,28700000.0
2005-01-03 16:59:00,2.18434,2.18504,2.18408,2.18504,32100000.0
2005-01-03 17:00:00,2.18518,2.18588,2.18487,2.18588,44700000.0
2005-01-03 17:01:00,2.18606,2.18658,2.18591,2.18619,38000000.0
2005-01-03 17:02:00,2.18591,2.18608,2.18533,2.18533,74299999.0
2005-01-03 17:03:00,2.18552,2.18556,2.18522,2.18529,24500000.0
2005-01-03 17:04:00,2.18506,2.18538,2.18492,2.18508,57400000.0
2005-01-03 17:05:00,2.18509,2.18513,2.18447,2.18497,33300000.0
2005-01-03 17:06:00,2.18504,2.18508,2.18453,2.18491,35000000.0
2005-01-03 17:07:00,2.18515,2.18515,2.18458,2.1848,35900000.0
2005-01-03 17:08:00,2.18476,2.18476,2.18408,2.18408,37900000.0
2005-01-03 17:09:00,2.18426,2.18462,2.18415,2.18462,26000000.0
2005-01-03 17:10:00,2.18441,2.18471,2.18417,2.1847,29000000.0
2005-01-03 17:11:00,2.18468,2.18477,2.18433,2.18464,28300000.0
2005-01-03 17:12:00,2.18461,2.18499,2.18448,2.18493,34600000.0
2005-01-03 17:13:00,2.18486,2.18499,2.1846,2.18472,44500000.0
2005-01-03 17:14:00,2.18472,2.18475,2.18443,2.18466,29700000.0
2005-01-03 17:15:00,2.18447,2.18501,2.18442,2.18501,38200000.0
2005-01-03 17:16:00,2.18478,2.18485,2.18444,2.18444,28700000.0
2005-01-03 17:17:00,2.18418,2.18423,2.1835,2.18381,20500000.0
2005-01-03 17:18:00,2.18303,2.18335,2.18275,2.18281,53500000.0
2005-01-03 17:19:00,2.18258,2.18292,2.1824,2.18281,38300000.0
2005-01-03 17:20:00,2.18309,2.18319,2.1826,2.18296,28000000.0
2005-01-03 17:21:00,2.18292,2.18344,2.18292,2.18303,39600000.0
2005-01-03 17:22:00,2.18293,2.1836,2.18293,2.1836,11300000.0
2005-01-03 17:23:00,2.1836,2.18387,2.18346,2.18353,48400000.0
2005-01-03 17:24:00,2.18294,2.18328,2.18202,2.18202,37300000.0
2005-01-03 17:25:00,2.18179,2.18226,2.18169,2.18195,31800000.0
2005-01-03 17:26:00,2.18182,2.18214,2.18158,2.1819,28000000.0
2005-01-03 17:27:00,2.18215,2.18215,2.18175,2.18191,36900000.0
2005-01-03 17:28:00,2.18194,2.18207,2.18171,2.18207,29700000.0
2005-01-03 17:29:00,2.18211,2.18243,2.18191,2.18243,43200000.0
2005-01-03 17:30:00,2.18205,2.18235,2.18186,2.18197,56300000.0
2005-01-03 17:31:00,2.18188,2.1819,2.18154,2.18173,31200000.0
2005-01-03 17:32:00,2.18184,2.18221,2.1818,2.18207,48800000.0
2005-01-03 17:33:00,2.18263,2.18282,2.18245,2.18265,62700000.0
2005-01-03 17:34:00,2.18255,2.18263,2.18194,2.18197,32200000.0
2005-01-03 17:35:00,2.18218,2.18241,2.18212,2.18233,18700000.0
2005-01-03 17:36:00,2.18213,2.18252,2.1821,2.18222,37300000.0
2005-01-03 17:37:00,2.18185,2.18235,2.18184,2.18235,26500000.0
2005-01-03 17:38:00,2.18279,2.18298,2.18264,2.18281,33300000.0
2005-01-03 17:39:00,2.18243,2.18274,2.18217,2.18217,46700000.0
2005-01-03 17:40:00,2.18295,2.18303,2.18224,2.18226,47900000.0
2005-01-03 17:41:00,2.18218,2.18227,2.18193,2.18203,19500000.0
2005-01-03 17:42:00,2.18209,2.18234,2.18204,2.18212,28800000.0
2005-01-03 17:43:00,2.18218,2.18235,2.18198,2.18215,36800000.0
2005-01-03 17:44:00,2.18239,2.18243,2.18186,2.18199,49600000.0
2005-01-03 17:45:00,2.18225,2.18258,2.18169,2.18169,17000000.0
2005-01-03 17:46:00,2.18231,2.18299,2.18228,2.18289,37600000.0
2005-01-03 17:47:00,2.18277,2.18318,2.18275,2.18318,38000000.0
2005-01-03 17:48:00,2.18271,2.18281,2.18246,2.1825,63100000.0
2005-01-03 17:49:00,2.18245,2.18271,2.18245,2.18262,16600000.0
2005-01-03 17:50:00,2.18273,2.18341,2.18273,2.18341,32600000.0
2005-01-03 17:51:00,2.18357,2.18404,2.18336,2.18336,20700000.0
2005-01-03 17:52:00,2.18284,2.183,2.18268,2.18275,35000000.0
2005-01-03 17:53:00,2.18271,2.18295,2.18267,2.18294,24100000.0
2005-01-03 17:54:00,2.18333,2.18376,2.18312,2.18376,23800000.0
2005-01-03 17:55:00,2.18384,2.184,2.18344,2.184,46500001.0
2005-01-03 17:56:00,2.18424,2.18448,2.18424,2.18435,34500000.0
2005-01-03 17:57:00,2.18417,2.18456,2.18408,2.18453,34300000.0
2005-01-03 17:58:00,2.18419,2.18472,2.18404,2.18472,25200000.0
2005-01-03 17:59:00,2.18476,2.18487,2.18437,2.18437,26100000.0
2005-01-03 18:00:00,2.18431,2.18476,2.18428,2.18458,32500000.0
2005-01-03 18:01:00,2.1845,2.18492,2.18432,2.18473,326000000.0
2005-01-03 18:02:00,2.18465,2.18526,2.18451,2.18503,289000000.0
2005-01-03 18:03:00,2.18502,2.18537,2.18487,2.18498,423500000.0
2005-01-03 18:04:00,2.18495,2.18513,2.18474,2.18505,321900000.0
2005-01-03 18:05:00,2.18516,2.18531,2.18478,2.18514,233600000.0
2005-01-03 18:06:00,2.18512,2.18536,2.18488,2.18515,369200000.0
2005-01-03 18:07:00,2.18512,2.18558,2.18506,2.18543,475400000.0
2005-01-03 18:08:00,2.18518,2.18589,2.18495,2.18589,443300000.0
2005-01-03 18:09:00,2.18583,2.18613,2.18562,2.18586,323600000.0
2005-01-03 18:10:00,2.18596,2.18596,2.18537,2.18551,309700000.0
2005-01-03 18:11:00,2.18532,2.18552,2.18509,2.18538,229700000.0
2005-01-03 18:12:00,2.18522,2.18572,2.18493,2.18566,191300000.0
2005-01-03 18:13:00,2.18561,2.18591,2.18532,2.18535,160600000.0
2005-01-03 18:14:00,2.18558,2.18581,2.18515,2.18528,295800001.0
2005-01-03 18:15:00,2.18536,2.18565,2.18518,2.18545,339200000.0
2005-01-03 18:16:00,2.18553,2.18564,2.18517,2.18537,338299998.0
2005-01-03 18:17:00,2.1853,2.1853,2.18417,2.1843,202900000.0
2005-01-03 18:18:00,2.18437,2.18477,2.18375,2.18455,157400000.0
2005-01-03 18:19:00,2.18448,2.18535,2.18432,2.18465,271100000.0
2005-01-03 18:20:00,2.18462,2.18494,2.18448,2.18494,181900000.0
2005-01-03 18:21:00,2.18479,2.18493,2.18454,2.18483,229399999.0
2005-01-03 18:22:00,2.18477,2.18502,2.18451,2.18484,227000000.0
2005-01-03 18:23:00,2.18503,2.18519,2.18467,2.18499,358600000.0
2005-01-03 18:24:00,2.18485,2.18487,2.18421,2.1846,316700000.0
2005-01-03 18:25:00,2.18485,2.18505,2.18432,2.18465,295400000.0
2005-01-03 18:26:00,2.18481,2.18482,2.18411,2.18448,336100000.0
2005-01-03 18:27:00,2.18468,2.18517,2.18459,2.18509,318900000.0
2005-01-03 18:28:00,2.18535,2.18535,2.18491,2.18526,180799999.0
2005-01-03 18:29:00,2.18538,2.18559,2.18506,2.18545,200100000.0
2005-01-03 18:30:00,2.18551,2.18553,2.18504,2.18539,249900000.0
2005-01-03 18:31:00,2.18513,2.18551,2.18482,2.18495,180500000.0
2005-01-03 18:32:00,2.18511,2.18532,2.18473,2.18532,174300000.0
2005-01-03 18:33:00,2.18525,2.1854,2.18497,2.18513,319100000.0
2005-01-03 18:34:00,2.1853,2.1853,2.18467,2.1851,429200001.0
2005-01-03 18:35:00,2.1847,2.18509,2.18441,2.18472,188900000.0
2005-01-03 18:36:00,2.18536,2.18558,2.18527,2.18532,98100000.0
2005-01-03 18:37:00,2.1854,2.18548,2.18496,2.18547,74300000.0
2005-01-03 18:38:00,2.18553,2.18571,2.18518,2.18518,87700000.0
2005-01-03 18:39:00,2.18504,2.18532,2.18469,2.18512,191400000.0
2005-01-03 18:40:00,2.18517,2.18545,2.18487,2.18535,214500000.0
2005-01-03 18:41:00,2.1856,2.18563,2.18516,2.18537,121400000.0
2005-01-03 18:42:00,2.18525,2.18531,2.18486,2.1851,102500000.0
2005-01-03 18:43:00,2.18489,2.18494,2.18471,2.18491,54900000.0
2005-01-03 18:44:00,2.18485,2.18541,2.18485,2.18525,124200000.0
2005-01-03 18:45:00,2.18513,2.1852,2.18427,2.18493,65500000.0
2005-01-03 18:46:00,2.18458,2.18499,2.18453,2.18499,38500000.0
2005-01-03 18:47:00,2.18492,2.18514,2.18448,2.18477,29200000.0
2005-01-03 18:48:00,2.18462,2.1853,2.18443,2.1853,100700000.0
2005-01-03 18:49:00,2.18533,2.18601,2.18505,2.18601,46400001.0
2005-01-03 18:50:00,2.18537,2.18605,2.18537,2.1857,40700000.0
2005-01-03 18:51:00,2.18573,2.18588,2.18549,2.1855,169400000.0
2005-01-03 18:52:00,2.1851,2.18532,2.18471,2.18506,167000001.0
2005-01-03 18:53:00,2.18515,2.18544,2.18464,2.18543,106700000.0
2005-01-03 18:54:00,2.1853,2.18606,2.1841,2.1841,136700000.0
2005-01-03 18:55:00,2.18528,2.18528,2.18409,2.18447,122400000.0
2005-01-03 18:56:00,2.18452,2.18456,2.18374,2.18375,45600000.0
2005-01-03 18:57:00,2.18369,2.18406,2.18333,2.1837,66800000.0
2005-01-03 18:58:00,2.18385,2.18447,2.18341,2.18426,211000000.0
2005-01-03 18:59:00,2.18447,2.18447,2.18375,2.18417,180100000.0
2005-01-03 19:00:00,2.18422,2.18467,2.18374,2.18428,56600000.0
2005-01-03 19:01:00,2.18392,2.18392,2.18361,2.18384,15000000.0
2005-01-03 19:02:00,2.18402,2.18436,2.18384,2.18409,144300000.0
2005-01-03 19:03:00,2.18415,2.18425,2.18401,2.18403,106700000.0
2005-01-03 19:04:00,2.18432,2.18439,2.18402,2.18412,27700000.0
2005-01-03 19:05:00,2.18414,2.18414,2.18384,2.18384,83400001.0
2005-01-03 19:06:00,2.18397,2.18418,2.18365,2.18379,241800000.0
2005-01-03 19:07:00,2.18368,2.18395,2.18364,2.18379,136700000.0
2005-01-03 19:08:00,2.18415,2.18482,2.18381,2.18407,227800000.0
2005-01-03 19:09:00,2.1844,2.1844,2.18358,2.18358,122200000.0
2005-01-03 19:10:00,2.18408,2.18443,2.18408,2.1843,78600000.0
2005-01-03 19:11:00,2.18402,2.1841,2.18349,2.18388,49300000.0
2005-01-03 19:12:00,2.18383,2.18424,2.18382,2.18406,44600000.0
2005-01-03 19:13:00,2.18388,2.18399,2.18297,2.18302,162600001.0
2005-01-03 19:14:00,2.18334,2.18345,2.18294,2.18309,91300000.0
2005-01-03 19:15:00,2.18311,2.18399,2.18311,2.18358,128600000.0
2005-01-03 19:16:00,2.18369,2.18376,2.18334,2.18345,32700000.0
2005-01-03 19:17:00,2.18368,2.18395,2.18358,2.18366,71100000.0
2005-01-03 19:18:00,2.18333,2.184,2.18285,2.18309,124300000.0
2005-01-03 19:19:00,2.18304,2.18314,2.18264,2.18264,72000000.0
2005-01-03 19:20:00,2.18264,2.18382,2.18231,2.18293,108700000.0
2005-01-03 19:21:00,2.18265,2.18297,2.18252,2.18297,127900000.0
2005-01-03 19:22:00,2.18289,2.18338,2.18249,2.18302,86500000.0
2005-01-03 19:23:00,2.18301,2.18322,2.18301,2.18314,147800000.0
2005-01-03 19:24:00,2.18321,2.18336,2.18274,2.18336,98600000.0
2005-01-03 19:25:00,2.18301,2.18352,2.18243,2.18352,89900000.0
2005-01-03 19:26:00,2.18341,2.18341,2.18279,2.18293,172400000.0
2005-01-03 19:27:00,2.18282,2.18385,2.18278,2.18311,94900000.0
2005-01-03 19:28:00,2.18284,2.18304,2.18231,2.18255,81100000.0
2005-01-03 19:29:00,2.18253,2.18283,2.18244,2.18283,87700000.0
2005-01-03 19:30:00,2.18268,2.18285,2.18243,2.18245,203800000.0
2005-01-03 19:31:00,2.18247,2.18266,2.1823,2.18251,52000000.0
2005-01-03 19:32:00,2.18258,2.18258,2.18187,2.18218,188900000.0
2005-01-03 19:33:00,2.18227,2.18257,2.18203,2.18231,51200000.0
2005-01-03 19:34:00,2.18244,2.18272,2.18212,2.1822,114600000.0
2005-01-03 19:35:00,2.18241,2.183,2.18205,2.18265,115200000.0
2005-01-03 19:36:00,2.18282,2.18329,2.18246,2.18268,126300000.0
2005-01-03 19:37:00,2.1827,2.1835,2.18244,2.18247,36200000.0
2005-01-03 19:38:00,2.1826,2.18302,2.18246,2.18302,31800000.0
2005-01-03 19:39:00,2.18312,2.18312,2.18193,2.18256,47800000.0
2005-01-03 19:40:00,2.18295,2.18295,2.18199,2.18223,135499999.0
2005-01-03 19:41:00,2.18249,2.1826,2.18208,2.18232,142999999.0
2005-01-03 19:42:00,2.18249,2.18278,2.18162,2.18203,72000000.0
2005-01-03 19:43:00,2.18199,2.18208,2.18178,2.18198,43400000.0
2005-01-03 19:44:00,2.182,2.18255,2.18179,2.18211,94799999.0
2005-01-03 19:45:00,2.18184,2.18216,2.1818,2.18202,46600000.0
2005-01-03 19:46:00,2.18225,2.18225,2.18153,2.18153,88400000.0
2005-01-03 19:47:00,2.18191,2.18195,2.18169,2.18179,49199999.0
2005-01-03 19:48:00,2.182,2.18239,2.18158,2.18198,62100000.0
2005-01-03 19:49:00,2.18204,2.18245,2.18186,2.18238,103100000.0
2005-01-03 19:50:00,2.18255,2.18267,2.18217,2.18242,68700000.0
2005-01-03 19:51:00,2.18231,2.18289,2.18214,2.18217,100600000.0
2005-01-03 19:52:00,2.18258,2.18326,2.18243,2.18257,55300000.0
2005-01-03 19:53:00,2.1826,2.18294,2.1824,2.18272,24000000.0
2005-01-03 19:54:00,2.18285,2.18285,2.18236,2.18255,64000000.0
2005-01-03 19:55:00,2.18274,2.1828,2.18268,2.18276,37900000.0
2005-01-03 19:56:00,2.1829,2.18302,2.18252,2.18288,58700000.0
2005-01-03 19:57:00,2.18291,2.18392,2.18283,2.18292,138400000.0
2005-01-03 19:58:00,2.18285,2.18345,2.18237,2.18268,109300000.0
2005-01-03 19:59:00,2.18284,2.18284,2.18229,2.18264,118600000.0
2005-01-03 20:00:00,2.18264,2.18282,2.18221,2.18271,68300000.0
2005-01-03 20:01:00,2.18255,2.18261,2.18225,2.18248,131700000.0
2005-01-03 20:02:00,2.18239,2.18288,2.18218,2.18218,50000000.0
2005-01-03 20:03:00,2.18273,2.18273,2.18247,2.18258,17600000.0
2005-01-03 20:04:00,2.18242,2.18264,2.18208,2.18264,48600000.0
2005-01-03 20:05:00,2.18248,2.18273,2.18248,2.1827,31700000.0
2005-01-03 20:06:00,2.18257,2.18261,2.18232,2.18243,23200000.0
2005-01-03 20:07:00,2.18252,2.18304,2.1823,2.18252,33900000.0
2005-01-03 20:08:00,2.18274,2.18274,2.18228,2.18264,86200000.0
2005-01-03 20:09:00,2.18251,2.1826,2.18211,2.1826,19500000.0
2005-01-03 20:10:00,2.1825,2.1825,2.18231,2.18233,28200000.0
2005-01-03 20:11:00,2.18203,2.18311,2.18185,2.18252,67700000.0
2005-01-03 20:12:00,2.18275,2.18302,2.18253,2.18293,175600001.0
2005-01-03 20:13:00,2.18292,2.18301,2.1822,2.18275,151100000.0
2005-01-03 20:14:00,2.18276,2.18289,2.1824,2.18271,125900000.0
2005-01-03 20:15:00,2.18271,2.18303,2.18261,2.18298,224899998.0
2005-01-03 20:16:00,2.18294,2.18305,2.18245,2.18277,183600001.0
2005-01-03 20:17:00,2.18274,2.18285,2.18229,2.18233,34000000.0
2005-01-03 20:18:00,2.18245,2.1833,2.18195,2.18242,75700000.0
2005-01-03 20:19:00,2.18206,2.18275,2.18192,2.18251,134500000.0
2005-01-03 20:20:00,2.18238,2.18279,2.18199,2.18252,248600000.0
2005-01-03 20:21:00,2.18234,2.18283,2.18215,2.18283,90000000.0
2005-01-03 20:22:00,2.18252,2.18268,2.18209,2.18223,88600000.0
2005-01-03 20:23:00,2.18209,2.18236,2.18169,2.18215,130000000.0
2005-01-03 20:24:00,2.18218,2.18253,2.18218,2.18237,63700000.0
2005-01-03 20:25:00,2.18228,2.1824,2.18197,2.18216,163800000.0
2005-01-03 20:26:00,2.18244,2.18244,2.18176,2.18176,137000000.0
2005-01-03 20:27:00,2.18236,2.18237,2.18181,2.18204,105800000.0
2005-01-03 20:28:00,2.18216,2.18242,2.18144,2.18144,214399999.0
2005-01-03 20:29:00,2.18199,2.18254,2.18185,2.1822,152500000.0
2005-01-03 20:30:00,2.1823,2.18318,2.18221,2.18252,405800000.0
2005-01-03 20:31:00,2.18217,2.18229,2.18147,2.18147,207000000.0
2005-01-03 20:32:00,2.18187,2.18225,2.18143,2.1821,410099999.0
2005-01-03 20:33:00,2.18178,2.18206,2.18128,2.18192,71700000.0
2005-01-03 20:34:00,2.18177,2.1822,2.18174,2.18191,93200000.0
2005-01-03 20:35:00,2.18274,2.18274,2.18195,2.18195,78800000.0
2005-01-03 20:36:00,2.18193,2.18214,2.18159,2.18188,81500000.0
2005-01-03 20:37:00,2.1815,2.1818,2.18144,2.18149,144200000.0
2005-01-03 20:38:00,2.18114,2.18192,2.18107,2.18154,157800000.0
2005-01-03 20:39:00,2.18154,2.18163,2.18108,2.18163,118800000.0
2005-01-03 20:40:00,2.1815,2.18159,2.18091,2.1815,192699999.0
2005-01-03 20:41:00,2.18157,2.18164,2.18115,2.18164,109200000.0
2005-01-03 20:42:00,2.18148,2.18167,2.1812,2.18167,65900000.0
2005-01-03 20:43:00,2.1814,2.1814,2.18062,2.18062,81100000.0
2005-01-03 20:44:00,2.18134,2.18134,2.18076,2.18097,150000000.0
2005-01-03 20:45:00,2.18115,2.18233,2.18076,2.1813,51100000.0
2005-01-03 20:46:00,2.18138,2.18143,2.18082,2.18141,21000000.0
2005-01-03 20:47:00,2.18116,2.18137,2.18076,2.18119,151100000.0
2005-01-03 20:48:00,2.18129,2.18142,2.18106,2.18126,206800001.0
2005-01-03 20:49:00,2.18124,2.18136,2.18106,2.18135,120400000.0
2005-01-03 20:50:00,2.18156,2.18253,2.18147,2.18168,168300000.0
2005-01-03 20:51:00,2.18162,2.18178,2.18136,2.18178,111000000.0
2005-01-03 20:52:00,2.18163,2.18188,2.18156,2.18156,156600000.0
2005-01-03 20:53:00,2.18182,2.18215,2.18147,2.18215,207400000.0
2005-01-03 20:54:00,2.18226,2.18226,2.18197,2.18209,180800000.0
2005-01-03 20:55:00,2.18217,2.18305,2.18217,2.18225,40700000.0
2005-01-03 20:56:00,2.18186,2.18186,2.18044,2.18092,247600000.0
2005-01-03 20:57:00,2.18077,2.18154,2.18077,2.18153,332600000.0
2005-01-03 20:58:00,2.18156,2.18156,2.18093,2.18116,177400000.0
2005-01-03 20:59:00,2.18112,2.18112,2.18069,2.18083,233200000.0
2005-01-03 21:00:00,2.18075,2.18163,2.18051,2.18086,234300000.0
2005-01-03 21:01:00,2.18044,2.18105,2.17998,2.18021,292500001.0
2005-01-03 21:02:00,2.18031,2.18044,2.18001,2.18001,113900000.0
2005-01-03 21:03:00,2.18035,2.18086,2.18003,2.18021,131900000.0
2005-01-03 21:04:00,2.1801,2.1801,2.1798,2.17987,41600000.0
2005-01-03 21:05:00,2.17967,2.17997,2.1793,2.17948,57300000.0
2005-01-03 21:06:00,2.17928,2.17944,2.17854,2.17931,56200000.0
2005-01-03 21:07:00,2.1791,2.17948,2.17901,2.17944,25300000.0
2005-01-03 21:08:00,2.1795,2.17956,2.17924,2.17925,51500000.0
2005-01-03 21:09:00,2.17977,2.17977,2.17924,2.1793,52099999.0
2005-01-03 21:10:00,2.1795,2.17984,2.17936,2.17975,100000000.0
2005-01-03 21:11:00,2.17992,2.17993,2.1793,2.1793,148600000.0
2005-01-03 21:12:00,2.17989,2.18027,2.17989,2.18012,34900000.0
2005-01-03 21:13:00,2.18015,2.18015,2.17952,2.1799,162299999.0
2005-01-03 21:14:00,2.18005,2.1803,2.17984,2.18015,136300000.0
2005-01-03 21:15:00,2.18026,2.18026,2.17961,2.17975,153300000.0
2005-01-03 21:16:00,2.1799,2.18015,2.17966,2.18003,98400000.0
2005-01-03 21:17:00,2.18025,2.18069,2.18025,2.18047,160200001.0
2005-01-03 21:18:00,2.18041,2.18041,2.17984,2.18028,116800000.0
2005-01-03 21:19:00,2.1803,2.18041,2.17981,2.18036,95700000.0
2005-01-03 21:20:00,2.1805,2.18087,2.18036,2.18071,212300000.0
2005-01-03 21:21:00,2.1807,2.18091,2.17982,2.17982,248600000.0
2005-01-03 21:22:00,2.18057,2.18071,2.18004,2.18004,139000000.0
2005-01-03 21:23:00,2.18093,2.18101,2.18035,2.1808,119700000.0
2005-01-03 21:24:00,2.18075,2.18155,2.18019,2.18155,79700000.0
2005-01-03 21:25:00,2.18093,2.18122,2.18078,2.18118,41200000.0
2005-01-03 21:26:00,2.18144,2.18153,2.18112,2.18153,27200000.0
2005-01-03 21:27:00,2.18134,2.18144,2.181,2.18124,69100000.0
2005-01-03 21:28:00,2.1814,2.18181,2.18032,2.18067,104300000.0
2005-01-03 21:29:00,2.18138,2.18162,2.18101,2.18129,45800000.0
2005-01-03 21:30:00,2.18102,2.18142,2.18086,2.1814,43000000.0
2005-01-03 21:31:00,2.18116,2.18147,2.18111,2.18132,39800000.0
2005-01-03 21:32:00,2.18151,2.18179,2.18121,2.18163,183500000.0
2005-01-03 21:33:00,2.18148,2.18185,2.18078,2.18185,61000000.0
2005-01-03 21:34:00,2.18161,2.18203,2.18161,2.18177,117900000.0
2005-01-03 21:35:00,2.1817,2.18185,2.1816,2.18178,29300000.0
2005-01-03 21:36:00,2.18204,2.18204,2.18152,2.18194,32500000.0
2005-01-03 21:37:00,2.18166,2.18194,2.18158,2.18188,80300000.0
2005-01-03 21:38:00,2.18155,2.18187,2.18118,2.18185,59400000.0
2005-01-03 21:39:00,2.18151,2.18182,2.18133,2.18159,22200000.0
2005-01-03 21:40:00,2.18154,2.18154,2.18097,2.18118,32600000.0
2005-01-03 21:41:00,2.18083,2.18119,2.18072,2.1811,36700000.0
2005-01-03 21:42:00,2.18089,2.18113,2.1805,2.1809,91300000.0
2005-01-03 21:43:00,2.18083,2.18089,2.18008,2.18008,75000000.0
2005-01-03 21:44:00,2.1807,2.18108,2.18015,2.18066,109200000.0
2005-01-03 21:45:00,2.18078,2.1816,2.18047,2.1811,78700000.0
2005-01-03 21:46:00,2.181,2.18141,2.18086,2.18104,70300000.0
2005-01-03 21:47:00,2.18121,2.18144,2.18084,2.18088,143600000.0
2005-01-03 21:48:00,2.1808,2.18136,2.1808,2.18101,41000000.0
2005-01-03 21:49:00,2.18124,2.18134,2.18084,2.18097,123900000.0
2005-01-03 21:50:00,2.18162,2.18162,2.18045,2.18045,28600000.0
2005-01-03 21:51:00,2.18053,2.18099,2.1804,2.18062,49800000.0
2005-01-03 21:52:00,2.18087,2.18125,2.1807,2.1811,145900000.0
2005-01-03 21:53:00,2.18124,2.18212,2.18097,2.18203,59800000.0
2005-01-03 21:54:00,2.1817,2.18195,2.18154,2.18157,26700000.0
2005-01-03 21:55:00,2.18153,2.1834,2.18153,2.18312,90900000.0
2005-01-03 21:56:00,2.18319,2.18388,2.18294,2.18358,55200000.0
2005-01-03 21:57:00,2.18312,2.18341,2.18306,2.18326,30200000.0
2005-01-03 21:58:00,2.18305,2.18358,2.18302,2.18334,27400000.0
2005-01-03 21:59:00,2.18338,2.18365,2.18292,2.18348,142700000.0
2005-01-03 22:00:00,2.18354,2.18354,2.18319,2.18337,68300000.0
2005-01-03 22:01:00,2.1835,2.1835,2.18281,2.18292,16900000.0
2005-01-03 22:02:00,2.18291,2.18338,2.18282,2.18303,114300000.0
2005-01-03 22:03:00,2.18315,2.18329,2.18309,2.18316,50600000.0
2005-01-03 22:04:00,2.18311,2.1835,2.18285,2.18343,70300000.0
2005-01-03 22:05:00,2.18362,2.18438,2.18354,2.18438,58400000.0
2005-01-03 22:06:00,2.18418,2.18422,2.18373,2.18388,36000000.0
2005-01-03 22:07:00,2.18361,2.18395,2.18361,2.18366,15500000.0
2005-01-03 22:08:00,2.18377,2.18486,2.18377,2.18486,19600000.0
2005-01-03 22:09:00,2.18486,2.18513,2.18462,2.18492,49100000.0
2005-01-03 22:10:00,2.18501,2.18526,2.18485,2.18522,28400000.0
2005-01-03 22:11:00,2.18497,2.18497,2.18441,2.18494,17800000.0
2005-01-03 22:12:00,2.18453,2.18511,2.18439,2.18474,57200000.0
2005-01-03 22:13:00,2.18429,2.18452,2.18417,2.18437,34300000.0
2005-01-03 22:14:00,2.18402,2.18441,2.18392,2.18441,61200000.0
2005-01-03 22:15:00,2.18427,2.18466,2.18427,2.18455,160500000.0
2005-01-03 22:16:00,2.18437,2.18481,2.18426,2.18426,167700000.0
2005-01-03 22:17:00,2.18425,2.18454,2.18383,2.18383,35200000.0
2005-01-03 22:18:00,2.18467,2.18467,2.18434,2.18434,28200000.0
2005-01-03 22:19:00,2.18432,2.18452,2.18411,2.18411,42900001.0
2005-01-03 22:20:00,2.18431,2.18436,2.18401,2.1841,29800000.0
2005-01-03 22:21:00,2.18395,2.18404,2.18373,2.18392,42800000.0
2005-01-03 22:22:00,2.18408,2.18452,2.18397,2.18402,127000001.0
2005-01-03 22:23:00,2.18413,2.18455,2.18413,2.18418,88400000.0
2005-01-03 22:24:00,2.18412,2.18443,2.184,2.18443,31000000.0
2005-01-03 22:25:00,2.18447,2.18475,2.18426,2.18463,51800000.0
2005-01-03 22:26:00,2.18452,2.18452,2.18423,2.18435,23100000.0
2005-01-03 22:27:00,2.18435,2.18444,2.18409,2.18409,28200000.0
2005-01-03 22:28:00,2.1842,2.18461,2.1842,2.18436,25900000.0
2005-01-03 22:29:00,2.18435,2.18464,2.18397,2.18397,112800000.0
2005-01-03 22:30:00,2.18421,2.18447,2.18377,2.18388,136600001.0
2005-01-03 22:31:00,2.18395,2.18433,2.18368,2.18374,24400000.0
2005-01-03 22:32:00,2.18376,2.18376,2.18339,2.18369,45600000.0
2005-01-03 22:33:00,2.1838,2.1838,2.18343,2.18362,60900000.0
2005-01-03 22:34:00,2.18358,2.18384,2.18289,2.18289,88400000.0
2005-01-03 22:35:00,2.18335,2.18372,2.18335,2.18367,43500000.0
2005-01-03 22:36:00,2.18398,2.18404,2.18327,2.18344,26900000.0
2005-01-03 22:37:00,2.18369,2.18401,2.1836,2.18385,44800000.0
2005-01-03 22:38:00,2.18361,2.18396,2.18346,2.18364,49900000.0
2005-01-03 22:39:00,2.18335,2.18336,2.18324,2.18324,27400001.0
2005-01-03 22:40:00,2.1833,2.1835,2.1832,2.1835,42000000.0
2005-01-03 22:41:00,2.18344,2.18344,2.18304,2.18332,44100000.0
2005-01-03 22:42:00,2.18325,2.18382,2.18313,2.18321,59800000.0
2005-01-03 22:43:00,2.1831,2.18335,2.18282,2.18335,133800000.0
2005-01-03 22:44:00,2.18329,2.18342,2.18277,2.1832,59900000.0
2005-01-03 22:45:00,2.18311,2.18328,2.1828,2.18298,54500000.0
2005-01-03 22:46:00,2.18327,2.18339,2.18295,2.18339,93500000.0
2005-01-03 22:47:00,2.18352,2.18352,2.18309,2.18337,57900000.0
2005-01-03 22:48:00,2.18303,2.18385,2.18303,2.18385,76300000.0
2005-01-03 22:49:00,2.18384,2.184,2.18346,2.18395,107200000.0
2005-01-03 22:50:00,2.18378,2.18441,2.18365,2.18425,32700000.0
2005-01-03 22:51:00,2.18409,2.18434,2.18362,2.18422,80900000.0
2005-01-03 22:52:00,2.18382,2.18429,2.18382,2.18418,41300000.0
2005-01-03 22:53:00,2.18378,2.18422,2.18378,2.18417,14000000.0
2005-01-03 22:54:00,2.18415,2.18415,2.18354,2.18393,37300000.0
2005-01-03 22:55:00,2.18404,2.18418,2.18394,2.18406,64900000.0
2005-01-03 22:56:00,2.1843,2.1844,2.18401,2.18418,66300001.0
2005-01-03 22:57:00,2.18436,2.18451,2.18418,2.18446,27900000.0
2005-01-03 22:58:00,2.18405,2.18451,2.18399,2.18446,31300000.0
2005-01-03 22:59:00,2.18416,2.18437,2.18396,2.18437,30800000.0
2005-01-03 23:00:00,2.18422,2.18453,2.18409,2.18409,26600000.0
2005-01-03 23:01:00,2.18436,2.18478,2.18425,2.18459,58900000.0
2005-01-03 23:02:00,2.18449,2.18457,2.18421,2.18457,26500000.0
2005-01-03 23:03:00,2.1846,2.18534,2.1846,2.18491,24900000.0
2005-01-03 23:04:00,2.18483,2.18494,2.18425,2.18494,36800000.0
2005-01-03 23:05:00,2.18466,2.18494,2.18466,2.18494,7200000.0
2005-01-03 23:06:00,2.1854,2.18549,2.18498,2.1854,39700000.0
2005-01-03 23:07:00,2.18513,2.18531,2.1849,2.18522,38700000.0
2005-01-03 23:08:00,2.18557,2.18571,2.18499,2.18559,33300000.0
2005-01-03 23:09:00,2.18495,2.18568,2.18495,2.18558,41100000.0
2005-01-03 23:10:00,2.18514,2.18568,2.18513,2.18568,36100000.0
2005-01-03 23:11:00,2.18571,2.18579,2.18558,2.18559,49200000.0
2005-01-03 23:12:00,2.18582,2.18598,2.18529,2.18551,19900000.0
2005-01-03 23:13:00,2.18572,2.18585,2.18547,2.18574,24800000.0
2005-01-03 23:14:00,2.18582,2.18582,2.18549,2.18577,33700000.0
2005-01-03 23:15:00,2.18558,2.18578,2.18532,2.18578,23600000.0
2005-01-03 23:16:00,2.18603,2.18603,2.18572,2.18587,30700000.0
2005-01-03 23:17:00,2.18585,2.18608,2.18582,2.1859,55500000.0
2005-01-03 23:18:00,2.18545,2.18614,2.18545,2.18589,20200000.0
2005-01-03 23:19:00,2.18608,2.18628,2.18587,2.18623,44300000.0
2005-01-03 23:20:00,2.18641,2.18697,2.18615,2.18687,27800000.0
2005-01-03 23:21:00,2.18704,2.18714,2.18669,2.18675,22800000.0
2005-01-03 23:22:00,2.18679,2.18679,2.18648,2.18648,33600000.0
2005-01-03 23:23:00,2.18653,2.18676,2.18619,2.18634,30300000.0
2005-01-03 23:24:00,2.18627,2.18627,2.1859,2.18603,16200000.0
2005-01-03 23:25:00,2.18608,2.18621,2.18584,2.18595,39100000.0
2005-01-03 23:26:00,2.18605,2.18605,2.18554,2.18602,18500000.0
2005-01-03 23:27:00,2.18622,2.18622,2.18579,2.18593,23200000.0
2005-01-03 23:28:00,2.18611,2.18628,2.1857,2.18593,18200000.0
2005-01-03 23:29:00,2.18613,2.18646,2.18593,2.18623,47300000.0
2005-01-03 23:30:00,2.18636,2.18649,2.18615,2.18646,21200000.0
2005-01-03 23:31:00,2.18615,2.18618,2.18561,2.18568,34100000.0
2005-01-03 23:32:00,2.18585,2.18599,2.18538,2.18598,32800000.0
2005-01-03 23:33:00,2.18587,2.18594,2.18569,2.18576,41000000.0
2005-01-03 23:34:00,2.18614,2.18618,2.18546,2.18584,25600000.0
2005-01-03 23:35:00,2.18602,2.18627,2.18579,2.18588,34400000.0
2005-01-03 23:36:00,2.18571,2.18614,2.18571,2.1858,32900000.0
2005-01-03 23:37:00,2.18569,2.18634,2.18556,2.18634,42400000.0
2005-01-03 23:38:00,2.18667,2.18679,2.18612,2.18612,38000000.0
2005-01-03 23:39:00,2.1865,2.1865,2.18562,2.1858,28000000.0
2005-01-03 23:40:00,2.18571,2.18623,2.1855,2.18612,20700000.0
2005-01-03 23:41:00,2.18607,2.18617,2.18565,2.18565,50800000.0
2005-01-03 23:42:00,2.18584,2.18595,2.18553,2.18595,19400000.0
2005-01-03 23:43:00,2.18576,2.18576,2.18519,2.18536,26200000.0
2005-01-03 23:44:00,2.1856,2.18623,2.18538,2.18623,45300000.0
2005-01-03 23:45:00,2.18553,2.18565,2.18526,2.18565,16000000.0
2005-01-03 23:46:00,2.18603,2.18604,2.18553,2.18585,47000000.0
2005-01-03 23:47:00,2.18569,2.18588,2.18532,2.18546,32000000.0
2005-01-03 23:48:00,2.18547,2.18552,2.18519,2.18527,43800000.0
2005-01-03 23:49:00,2.18547,2.1856,2.18483,2.18544,50500000.0
2005-01-03 23:50:00,2.18532,2.18582,2.18532,2.18559,21200000.0
2005-01-03 23:51:00,2.18591,2.18591,2.18493,2.1855,51500000.0
2005-01-03 23:52:00,2.18539,2.18574,2.18539,2.18549,29800000.0
2005-01-03 23:53:00,2.18533,2.18563,2.18533,2.18563,26100000.0
2005-01-03 23:54:00,2.186,2.186,2.18537,2.18537,28000000.0
2005-01-03 23:55:00,2.18549,2.18584,2.18544,2.18562,46500000.0
2005-01-03 23:56:00,2.18584,2.1861,2.18584,2.18587,43900000.0
2005-01-03 23:57:00,2.18607,2.18614,2.18547,2.18554,45200000.0
2005-01-03 23:58:00,2.18535,2.18586,2.18514,2.18586,51100000.0
2005-01-03 23:59:00,2.18558,2.18592,2.18542,2.18592,54600000.0
2005-01-04 00:00:00,2.18593,2.18595,2.1856,2.18575,42200000.0
2005-01-04 00:01:00,2.18576,2.18606,2.18576,2.18605,13800000.0
2005-01-04 00:02:00,2.18586,2.1859,2.18526,2.18526,37600000.0
2005-01-04 00:03:00,2.18596,2.18606,2.18562,2.18606,35800000.0
2005-01-04 00:04:00,2.18525,2.18568,2.18525,2.18556,18000000.0
2005-01-04 00:05:00,2.18507,2.18568,2.185,2.18568,41400000.0
2005-01-04 00:06:00,2.18538,2.18611,2.18538,2.18611,19100000.0
2005-01-04 00:07:00,2.18561,2.18572,2.18551,2.18572,14800000.0
2005-01-04 00:08:00,2.1855,2.18595,2.1855,2.18556,23800000.0
2005-01-04 00:09:00,2.18588,2.18625,2.18558,2.18578,39000000.0
2005-01-04 00:10:00,2.18632,2.18632,2.18586,2.18609,36300000.0
2005-01-04 00:11:00,2.18589,2.18589,2.18541,2.18578,22100000.0
2005-01-04 00:12:00,2.18629,2.18629,2.18569,2.18588,34100000.0
2005-01-04 00:13:00,2.18615,2.18615,2.18575,2.18611,33200000.0
2005-01-04 00:14:00,2.18607,2.18611,2.18577,2.18611,19300000.0
2005-01-04 00:15:00,2.18588,2.18668,2.18588,2.18634,24600000.0
2005-01-04 00:16:00,2.186,2.1863,2.18565,2.1863,58600000.0
2005-01-04 00:17:00,2.18592,2.18628,2.18587,2.18619,39800000.0
2005-01-04 00:18:00,2.18608,2.18608,2.18534,2.18534,39700000.0
2005-01-04 00:19:00,2.18617,2.18637,2.18591,2.1862,26200000.0
2005-01-04 00:20:00,2.18596,2.18623,2.18568,2.18623,36300000.0
2005-01-04 00:21:00,2.18604,2.18624,2.18587,2.18587,19900000.0
2005-01-04 00:22:00,2.18605,2.18608,2.18566,2.18579,36500000.0
2005-01-04 00:23:00,2.18579,2.18579,2.18524,2.18579,57400000.0
2005-01-04 00:24:00,2.18625,2.18625,2.18554,2.18594,21700000.0
2005-01-04 00:25:00,2.18546,2.18601,2.18532,2.18601,20900000.0
2005-01-04 00:26:00,2.18591,2.18612,2.18588,2.18612,30000000.0
2005-01-04 00:27:00,2.18604,2.18604,2.18577,2.18586,35600000.0
2005-01-04 00:28:00,2.1858,2.18587,2.18558,2.18587,32800000.0
2005-01-04 00:29:00,2.18561,2.18601,2.1854,2.18601,35700000.0
2005-01-04 00:30:00,2.18582,2.18587,2.18544,2.18569,44500000.0
2005-01-04 00:31:00,2.18563,2.1859,2.18555,2.1859,24000000.0
2005-01-04 00:32:00,2.18517,2.18601,2.18508,2.18601,43700000.0
2005-01-04 00:33:00,2.18553,2.18604,2.18553,2.18587,41600000.0
2005-01-04 00:34:00,2.18565,2.1859,2.18531,2.18531,29800000.0
2005-01-04 00:35:00,2.18622,2.18668,2.18572,2.18606,30800000.0
2005-01-04 00:36:00,2.18618,2.18647,2.18567,2.18588,59200000.0
2005-01-04 00:37:00,2.18568,2.18575,2.18542,2.18575,37700000.0
2005-01-04 00:38:00,2.18564,2.18601,2.1855,2.18601,26800000.0
2005-01-04 00:39:00,2.18572,2.18572,2.18515,2.18532,31200000.0
2005-01-04 00:40:00,2.18605,2.18608,2.18586,2.18608,22000000.0
2005-01-04 00:41:00,2.18672,2.18696,2.18596,2.1861,26200000.0
2005-01-04 00:42:00,2.18646,2.1866,2.18628,2.18628,26800000.0
2005-01-04 00:43:00,2.18643,2.18674,2.18612,2.18628,41400000.0
2005-01-04 00:44:00,2.18606,2.18629,2.18583,2.18616,32300000.0
2005-01-04 00:45:00,2.18588,2.1864,2.18588,2.1864,35600000.0
2005-01-04 00:46:00,2.18623,2.18629,2.18582,2.18629,30300000.0
2005-01-04 00:47:00,2.18623,2.18623,2.18588,2.18617,20400000.0
2005-01-04 00:48:00,2.18637,2.18637,2.18602,2.18616,15100000.0
2005-01-04 00:49:00,2.18642,2.18642,2.18609,2.18609,18000000.0
2005-01-04 00:50:00,2.18607,2.18629,2.18577,2.18577,26800000.0
2005-01-04 00:51:00,2.18623,2.18626,2.18601,2.18626,36000000.0
2005-01-04 00:52:00,2.18607,2.18617,2.18589,2.18595,50000000.0
2005-01-04 00:53:00,2.18581,2.18615,2.18577,2.1861,35200000.0
2005-01-04 00:54:00,2.18595,2.18662,2.18595,2.18645,41800001.0
2005-01-04 00:55:00,2.18621,2.18682,2.18621,2.18627,29400000.0
2005-01-04 00:56:00,2.1863,2.18669,2.18595,2.18669,37900000.0
2005-01-04 00:57:00,2.18653,2.18667,2.18632,2.18637,41100000.0
2005-01-04 00:58:00,2.18692,2.18709,2.18657,2.18659,43300000.0
2005-01-04 00:59:00,2.18668,2.18687,2.18665,2.18667,50000000.0
2005-01-04 01:00:00,2.18664,2.18678,2.18624,2.18644,32600000.0
2005-01-04 01:01:00,2.18657,2.18672,2.18596,2.18624,23700000.0
2005-01-04 01:02:00,2.18605,2.18711,2.18605,2.18698,45100000.0
2005-01-04 01:03:00,2.18692,2.18693,2.18624,2.18624,27400000.0
2005-01-04 01:04:00,2.18631,2.18637,2.18617,2.18636,29800000.0
2005-01-04 01:05:00,2.18606,2.18704,2.18606,2.18704,30000000.0
2005-01-04 01:06:00,2.18657,2.18657,2.18602,2.18622,25000000.0
2005-01-04 01:07:00,2.18634,2.18651,2.18602,2.18629,38800000.0
2005-01-04 01:08:00,2.1866,2.18684,2.18626,2.18626,24000000.0
2005-01-04 01:09:00,2.18567,2.18642,2.18567,2.18609,18400000.0
2005-01-04 01:10:00,2.18599,2.18643,2.18595,2.18639,53700000.0
2005-01-04 01:11:00,2.18616,2.18626,2.18603,2.1861,36800000.0
2005-01-04 01:12:00,2.18598,2.18642,2.18585,2.18633,36400000.0
2005-01-04 01:13:00,2.18638,2.18672,2.18626,2.18645,33600000.0
2005-01-04 01:14:00,2.18609,2.18645,2.18571,2.18645,27400000.0
2005-01-04 01:15:00,2.18614,2.18655,2.18614,2.18617,34900000.0
2005-01-04 01:16:00,2.18634,2.1865,2.18613,2.18648,38100000.0
2005-01-04 01:17:00,2.18593,2.18662,2.18593,2.18653,23800000.0
2005-01-04 01:18:00,2.1865,2.18684,2.1865,2.18684,25100000.0
2005-01-04 01:19:00,2.18597,2.18673,2.18597,2.18657,51200000.0
2005-01-04 01:20:00,2.1863,2.18671,2.18622,2.18671,40000000.0
2005-01-04 01:21:00,2.18684,2.18703,2.18675,2.18703,44100000.0
2005-01-04 01:22:00,2.18688,2.18713,2.18659,2.1867,43800000.0
2005-01-04 01:23:00,2.18664,2.18711,2.18664,2.18704,18700000.0
2005-01-04 01:24:00,2.18687,2.18713,2.18678,2.18698,40600000.0
2005-01-04 01:25:00,2.18724,2.18724,2.18662,2.18662,19700000.0
2005-01-04 01:26:00,2.18625,2.18674,2.18625,2.18666,27600000.0
2005-01-04 01:27:00,2.18678,2.18696,2.18663,2.18683,44200000.0
2005-01-04 01:28:00,2.18677,2.18682,2.18551,2.18551,19900000.0
2005-01-04 01:29:00,2.18493,2.18509,2.18471,2.18485,30500000.0
2005-01-04 01:30:00,2.18508,2.18558,2.18501,2.1855,44800000.0
2005-01-04 01:31:00,2.18547,2.18551,2.18499,2.18535,27100000.0
2005-01-04 01:32:00,2.18566,2.18566,2.18521,2.18547,31200000.0
2005-01-04 01:33:00,2.18539,2.1857,2.1853,2.18551,43000000.0
2005-01-04 01:34:00,2.18571,2.18603,2.18553,2.18553,71199999.0
2005-01-04 01:35:00,2.18513,2.18585,2.18509,2.18577,31200000.0
2005-01-04 01:36:00,2.18546,2.18551,2.18507,2.18512,30800000.0
2005-01-04 01:37:00,2.18492,2.18505,2.18468,2.18474,47000000.0
2005-01-04 01:38:00,2.1844,2.1849,2.18425,2.1849,36300000.0
2005-01-04 01:39:00,2.18469,2.18484,2.18447,2.18452,40400000.0
2005-01-04 01:40:00,2.18472,2.1851,2.18451,2.18484,36500000.0
2005-01-04 01:41:00,2.18469,2.18472,2.1843,2.1846,45600000.0
2005-01-04 01:42:00,2.18485,2.185,2.1844,2.18452,24600000.0
2005-01-04 01:43:00,2.18478,2.18487,2.18452,2.18469,35000000.0
2005-01-04 01:44:00,2.18499,2.18513,2.18484,2.18513,40000000.0
2005-01-04 01:45:00,2.18514,2.18516,2.18499,2.18499,36100000.0
2005-01-04 01:46:00,2.18464,2.18492,2.18442,2.18492,32200000.0
2005-01-04 01:47:00,2.18516,2.18516,2.1851,2.18513,13900000.0
2005-01-04 01:48:00,2.18523,2.18544,2.18503,2.18544,27400000.0
2005-01-04 01:49:00,2.18524,2.18553,2.18485,2.18553,29700000.0
2005-01-04 01:50:00,2.18534,2.1854,2.18468,2.18468,33700000.0
2005-01-04 01:51:00,2.18414,2.1845,2.18414,2.1845,18600000.0
2005-01-04 01:52:00,2.18453,2.18453,2.18382,2.18423,45900000.0
2005-01-04 01:53:00,2.18454,2.1846,2.18401,2.18439,27800000.0
2005-01-04 01:54:00,2.18403,2.18436,2.18394,2.18431,12100000.0
2005-01-04 01:55:00,2.18413,2.18493,2.18397,2.1849,41200000.0
2005-01-04 01:56:00,2.18456,2.18483,2.18455,2.18467,25900000.0
2005-01-04 01:57:00,2.18467,2.18533,2.18444,2.18499,49900000.0
2005-01-04 01:58:00,2.18518,2.18528,2.18508,2.18509,36400000.0
2005-01-04 01:59:00,2.18534,2.18547,2.18468,2.18468,26700000.0
2005-01-04 02:00:00,2.18436,2.18472,2.18418,2.18472,57000000.0
2005-01-04 02:01:00,2.18424,2.1846,2.1842,2.1846,19900000.0
2005-01-04 02:02:00,2.18456,2.18486,2.18456,2.18472,45900000.0
2005-01-04 02:03:00,2.18453,2.18509,2.18445,2.18509,28500000.0
2005-01-04 02:04:00,2.1847,2.18541,2.18452,2.18541,37600000.0
2005-01-04 02:05:00,2.18546,2.18552,2.18521,2.18526,43900000.0
2005-01-04 02:06:00,2.18478,2.18534,2.18477,2.18534,32900000.0
2005-01-04 02:07:00,2.18444,2.18513,2.18444,2.18513,78000001.0
2005-01-04 02:08:00,2.18526,2.18559,2.18517,2.18559,34700000.0
2005-01-04 02:09:00,2.18508,2.18563,2.18508,2.18555,29100000.0
2005-01-04 02:10:00,2.18552,2.18559,2.18511,2.18559,23600000.0
2005-01-04 02:11:00,2.18528,2.18567,2.18504,2.18558,29400000.0
2005-01-04 02:12:00,2.18525,2.18544,2.18467,2.18467,30900000.0
2005-01-04 02:13:00,2.18514,2.18522,2.18503,2.18509,30300000.0
2005-01-04 02:14:00,2.18526,2.18568,2.18511,2.18542,35300000.0
2005-01-04 02:15:00,2.18535,2.18539,2.1849,2.18508,39500000.0
2005-01-04 02:16:00,2.18528,2.18564,2.18528,2.18551,18800000.0
2005-01-04 02:17:00,2.18546,2.18579,2.18531,2.18556,28200000.0
2005-01-04 02:18:00,2.1852,2.18563,2.1852,2.18549,37700000.0
2005-01-04 02:19:00,2.18532,2.18563,2.1853,2.18548,38700000.0
2005-01-04 02:20:00,2.18537,2.1855,2.1853,2.18549,41300000.0
2005-01-04 02:21:00,2.18478,2.18544,2.18478,2.18536,10000000.0
2005-01-04 02:22:00,2.18513,2.18543,2.18499,2.18543,21100000.0
2005-01-04 02:23:00,2.18534,2.18541,2.18508,2.18516,42800000.0
2005-01-04 02:24:00,2.18527,2.18533,2.18473,2.18515,47300000.0
2005-01-04 02:25:00,2.18527,2.18527,2.18476,2.1848,27600000.0
2005-01-04 02:26:00,2.18492,2.18511,2.18473,2.18502,32500000.0
2005-01-04 02:27:00,2.18469,2.18524,2.18459,2.18485,48000000.0
2005-01-04 02:28:00,2.18507,2.1852,2.18472,2.1848,36400000.0
2005-01-04 02:29:00,2.18502,2.18561,2.18478,2.18561,45600000.0
2005-01-04 02:30:00,2.18521,2.18581,2.18511,2.18551,56800000.0
2005-01-04 02:31:00,2.18526,2.18538,2.18503,2.18511,44200000.0
2005-01-04 02:32:00,2.18412,2.18483,2.1841,2.18483,19000000.0
2005-01-04 02:33:00,2.18481,2.18495,2.18467,2.18467,47800000.0
2005-01-04 02:34:00,2.18508,2.18525,2.18453,2.18491,25800000.0
2005-01-04 02:35:00,2.18516,2.18553,2.1851,2.18542,37800000.0
2005-01-04 02:36:00,2.18548,2.18551,2.18507,2.18507,25700000.0
2005-01-04 02:37:00,2.18521,2.18564,2.18521,2.18562,24400000.0
2005-01-04 02:38:00,2.18548,2.18647,2.18548,2.1864,28500000.0
2005-01-04 02:39:00,2.18641,2.18658,2.18628,2.18638,38700000.0
2005-01-04 02:40:00,2.1861,2.18618,2.18568,2.18568,29400000.0
2005-01-04 02:41:00,2.18548,2.18612,2.18548,2.18612,32800000.0
2005-01-04 02:42:00,2.18563,2.18602,2.18556,2.18556,54100000.0
2005-01-04 02:43:00,2.18582,2.18609,2.18567,2.18592,37000000.0
2005-01-04 02:44:00,2.18575,2.18625,2.18575,2.18625,29400000.0
2005-01-04 02:45:00,2.18627,2.1863,2.18603,2.18624,28600000.0
2005-01-04 02:46:00,2.18623,2.18641,2.18613,2.18629,19200000.0
2005-01-04 02:47:00,2.18607,2.18624,2.18556,2.18556,30300000.0
2005-01-04 02:48:00,2.18545,2.18603,2.18545,2.18599,30400000.0
2005-01-04 02:49:00,2.18595,2.1861,2.18587,2.18587,27800000.0
2005-01-04 02:50:00,2.18621,2.18636,2.18579,2.18579,30300000.0
2005-01-04 02:51:00,2.18548,2.18601,2.18518,2.18601,45000000.0
2005-01-04 02:52:00,2.18582,2.18586,2.18524,2.18524,30600000.0
2005-01-04 02:53:00,2.18544,2.18544,2.18506,2.18509,25700000.0
2005-01-04 02:54:00,2.18517,2.18532,2.18426,2.18426,17700000.0
2005-01-04 02:55:00,2.18434,2.18478,2.1842,2.18474,46900000.0
2005-01-04 02:56:00,2.18472,2.18493,2.18448,2.18493,31500000.0
2005-01-04 02:57:00,2.18483,2.18538,2.18475,2.18507,31900000.0
2005-01-04 02:58:00,2.18504,2.18523,2.1849,2.18498,31100000.0
2005-01-04 02:59:00,2.1853,2.1853,2.1848,2.18506,20400000.0
2005-01-04 03:00:00,2.18495,2.18508,2.18462,2.18488,37700000.0
2005-01-04 03:01:00,2.1851,2.18529,2.18464,2.18472,40000000.0
2005-01-04 03:02:00,2.18413,2.18476,2.18405,2.18462,61300000.0
2005-01-04 03:03:00,2.18455,2.18462,2.18402,2.18408,43100000.0
2005-01-04 03:04:00,2.18445,2.18476,2.18405,2.18449,31700000.0
2005-01-04 03:05:00,2.18436,2.18484,2.18418,2.18472,42400000.0
2005-01-04 03:06:00,2.18425,2.18432,2.18402,2.18424,31600000.0
2005-01-04 03:07:00,2.18427,2.18433,2.18344,2.18344,30300000.0
2005-01-04 03:08:00,2.18372,2.18401,2.18361,2.18396,28400000.0
2005-01-04 03:09:00,2.18368,2.18398,2.18364,2.18364,31100000.0
2005-01-04 03:10:00,2.18405,2.18409,2.18359,2.18375,44000000.0
2005-01-04 03:11:00,2.18395,2.1843,2.18387,2.18387,22800000.0
2005-01-04 03:12:00,2.1842,2.1842,2.18371,2.1841,39700000.0
2005-01-04 03:13:00,2.18422,2.18423,2.18377,2.18377,38700000.0
2005-01-04 03:14:00,2.18361,2.18424,2.18361,2.18406,26600000.0
2005-01-04 03:15:00,2.18391,2.1847,2.18383,2.18421,43100000.0
2005-01-04 03:16:00,2.18418,2.18516,2.18418,2.18464,47600001.0
2005-01-04 03:17:00,2.18475,2.18499,2.18428,2.18473,34000000.0
2005-01-04 03:18:00,2.18488,2.18525,2.18453,2.18525,50100000.0
2005-01-04 03:19:00,2.18511,2.18511,2.18445,2.18478,26700000.0
2005-01-04 03:20:00,2.18496,2.18507,2.18468,2.18476,35000000.0
2005-01-04 03:21:00,2.18502,2.18512,2.1848,2.18498,45400000.0
2005-01-04 03:22:00,2.18475,2.18503,2.18428,2.18484,38700000.0
2005-01-04 03:23:00,2.1847,2.18473,2.1842,2.1845,29800000.0
2005-01-04 03:24:00,2.1838,2.18459,2.18338,2.18459,26300000.0
2005-01-04 03:25:00,2.18399,2.18452,2.18385,2.18452,48900000.0
2005-01-04 03:26:00,2.18455,2.18508,2.18451,2.18505,22000000.0
2005-01-04 03:27:00,2.18478,2.18515,2.18455,2.18515,28100000.0
2005-01-04 03:28:00,2.18521,2.18521,2.18495,2.18495,28400000.0
2005-01-04 03:29:00,2.18511,2.18541,2.18491,2.18515,56800000.0
2005-01-04 03:30:00,2.18438,2.18504,2.18438,2.18452,68800001.0
2005-01-04 03:31:00,2.18502,2.18532,2.18502,2.18514,33500000.0
2005-01-04 03:32:00,2.18535,2.18551,2.18519,2.18541,34700000.0
2005-01-04 03:33:00,2.18553,2.1858,2.18547,2.1858,54500000.0
2005-01-04 03:34:00,2.18562,2.18575,2.18516,2.18534,29000000.0
2005-01-04 03:35:00,2.18531,2.18561,2.18519,2.1855,47500000.0
2005-01-04 03:36:00,2.18545,2.18562,2.18522,2.18544,20600000.0
2005-01-04 03:37:00,2.18528,2.18528,2.18482,2.18522,31300000.0
2005-01-04 03:38:00,2.18509,2.18534,2.18461,2.18473,24000000.0
2005-01-04 03:39:00,2.18512,2.18544,2.18489,2.18544,27400000.0
2005-01-04 03:40:00,2.18536,2.18568,2.18536,2.1856,43400000.0
2005-01-04 03:41:00,2.18548,2.18554,2.18456,2.18456,33300000.0
2005-01-04 03:42:00,2.1853,2.18557,2.18506,2.18552,31100000.0
2005-01-04 03:43:00,2.18596,2.18596,2.18549,2.18591,30200000.0
2005-01-04 03:44:00,2.18564,2.18568,2.18515,2.18532,48300000.0
2005-01-04 03:45:00,2.18563,2.18593,2.18544,2.18592,30400000.0
2005-01-04 03:46:00,2.18599,2.18611,2.18594,2.18603,42400000.0
2005-01-04 03:47:00,2.18554,2.18616,2.18554,2.18616,14800000.0
2005-01-04 03:48:00,2.18595,2.18606,2.18554,2.18554,31200000.0
2005-01-04 03:49:00,2.18537,2.18537,2.18497,2.18511,27200000.0
2005-01-04 03:50:00,2.18557,2.18558,2.18502,2.18502,14800000.0
2005-01-04 03:51:00,2.18602,2.1864,2.18597,2.18597,47800000.0
2005-01-04 03:52:00,2.18591,2.18648,2.18582,2.18648,16400000.0
2005-01-04 03:53:00,2.18592,2.18647,2.18592,2.18638,25100000.0
2005-01-04 03:54:00,2.18651,2.18651,2.18611,2.1863,33400000.0
2005-01-04 03:55:00,2.18632,2.18632,2.18589,2.18601,25500000.0
2005-01-04 03:56:00,2.18658,2.18665,2.18594,2.18665,30200000.0
2005-01-04 03:57:00,2.18654,2.18679,2.18654,2.18657,46700000.0
2005-01-04 03:58:00,2.18623,2.1866,2.1859,2.1866,21600000.0
2005-01-04 03:59:00,2.18597,2.18604,2.18519,2.186,38400000.0
2005-01-04 04:00:00,2.18578,2.18633,2.18578,2.18633,19200000.0
2005-01-04 04:01:00,2.18617,2.1866,2.18601,2.18652,58200000.0
2005-01-04 04:02:00,2.18632,2.18668,2.1863,2.18647,22800000.0
2005-01-04 04:03:00,2.18656,2.18656,2.18634,2.18648,18400000.0
2005-01-04 04:04:00,2.18679,2.18679,2.18636,2.18636,22100000.0
2005-01-04 04:05:00,2.1863,2.1867,2.18615,2.18638,39300000.0
2005-01-04 04:06:00,2.18603,2.18648,2.18594,2.186,29000000.0
2005-01-04 04:07:00,2.18612,2.1864,2.18589,2.186,24000000.0
2005-01-04 04:08:00,2.18649,2.18649,2.18617,2.1863,47400000.0
2005-01-04 04:09:00,2.18603,2.18675,2.18603,2.18664,22300000.0
2005-01-04 04:10:00,2.18634,2.18647,2.1861,2.18631,24900000.0
2005-01-04 04:11:00,2.1865,2.1865,2.18573,2.18615,46600000.0
2005-01-04 04:12:00,2.18599,2.18605,2.18565,2.18605,37300000.0
2005-01-04 04:13:00,2.18587,2.18596,2.18556,2.18556,17000000.0
2005-01-04 04:14:00,2.18582,2.18629,2.1855,2.18621,21700000.0
2005-01-04 04:15:00,2.18604,2.18622,2.18595,2.186,38200000.0
2005-01-04 04:16:00,2.18574,2.18627,2.18552,2.18627,25400000.0
2005-01-04 04:17:00,2.18609,2.18639,2.18572,2.18591,30800000.0
2005-01-04 04:18:00,2.18597,2.18623,2.18555,2.18579,56800000.0
2005-01-04 04:19:00,2.18606,2.18612,2.18592,2.18612,30600000.0
2005-01-04 04:20:00,2.18631,2.18638,2.18572,2.18607,32000000.0
2005-01-04 04:21:00,2.18622,2.18622,2.1854,2.1861,27200000.0
2005-01-04 04:22:00,2.18603,2.18619,2.18568,2.18619,52200000.0
2005-01-04 04:23:00,2.18599,2.18604,2.18549,2.18586,38800000.0
2005-01-04 04:24:00,2.1861,2.1862,2.18567,2.18608,74600000.0
2005-01-04 04:25:00,2.18609,2.18641,2.18599,2.18599,24600000.0
2005-01-04 04:26:00,2.18607,2.1862,2.18597,2.1862,32200000.0
2005-01-04 04:27:00,2.18547,2.18622,2.18546,2.18622,43600000.0
2005-01-04 04:28:00,2.1855,2.18613,2.18548,2.18613,28300000.0
2005-01-04 04:29:00,2.18643,2.18643,2.18564,2.18564,10200000.0
2005-01-04 04:30:00,2.18575,2.18607,2.18564,2.1858,37400000.0
2005-01-04 04:31:00,2.18609,2.18622,2.18553,2.18585,32600000.0
2005-01-04 04:32:00,2.18585,2.18619,2.18544,2.18619,21300000.0
2005-01-04 04:33:00,2.18592,2.18604,2.1854,2.1854,25900000.0
2005-01-04 04:34:00,2.18615,2.18615,2.18563,2.18563,32800000.0
2005-01-04 04:35:00,2.18624,2.18634,2.18581,2.18632,25600000.0
2005-01-04 04:36:00,2.18602,2.18619,2.18592,2.18618,32000000.0
2005-01-04 04:37:00,2.18596,2.18616,2.18575,2.1859,29800000.0
2005-01-04 04:38:00,2.18572,2.18582,2.18529,2.1856,44000000.0
2005-01-04 04:39:00,2.18577,2.18577,2.18524,2.18557,41900000.0
2005-01-04 04:40:00,2.18526,2.18626,2.18526,2.18626,40200000.0
2005-01-04 04:41:00,2.18596,2.18615,2.18581,2.18582,37100000.0
2005-01-04 04:42:00,2.18611,2.18658,2.18611,2.18626,49300000.0
2005-01-04 04:43:00,2.18659,2.18662,2.18613,2.18636,64499999.0
2005-01-04 04:44:00,2.18597,2.18645,2.18586,2.18586,37400000.0
2005-01-04 04:45:00,2.18629,2.18629,2.18584,2.18589,17900000.0
2005-01-04 04:46:00,2.18644,2.18655,2.18572,2.18572,34300000.0
2005-01-04 04:47:00,2.18649,2.18657,2.18634,2.18636,22400000.0
2005-01-04 04:48:00,2.18643,2.18662,2.1861,2.1861,62399998.0
2005-01-04 04:49:00,2.18618,2.18644,2.18608,2.18615,33300000.0
2005-01-04 04:50:00,2.18613,2.18655,2.18603,2.18627,21200000.0
2005-01-04 04:51:00,2.18635,2.18635,2.18513,2.18601,36200000.0
2005-01-04 04:52:00,2.18603,2.18614,2.18589,2.18613,27800000.0
2005-01-04 04:53:00,2.18573,2.18577,2.18521,2.18568,48200000.0
2005-01-04 04:54:00,2.18563,2.18584,2.18549,2.18584,20600000.0
2005-01-04 04:55:00,2.18592,2.18598,2.18515,2.18527,37600000.0
2005-01-04 04:56:00,2.18546,2.18567,2.18523,2.18523,34400000.0
2005-01-04 04:57:00,2.1858,2.1858,2.18549,2.18553,38500000.0
2005-01-04 04:58:00,2.18578,2.18578,2.18506,2.18511,37100000.0
2005-01-04 04:59:00,2.18498,2.18533,2.18498,2.18512,33100000.0
2005-01-04 05:00:00,2.18507,2.18525,2.18487,2.18509,47400000.0
2005-01-04 05:01:00,2.18516,2.18532,2.18495,2.18515,32600000.0
2005-01-04 05:02:00,2.18512,2.18515,2.18435,2.18484,50400000.0
2005-01-04 05:03:00,2.18475,2.18535,2.18475,2.18535,34700000.0
2005-01-04 05:04:00,2.18554,2.18559,2.18494,2.18494,32500000.0
2005-01-04 05:05:00,2.18503,2.18536,2.18502,2.18514,47000000.0
2005-01-04 05:06:00,2.18539,2.1857,2.18539,2.18551,23200000.0
2005-01-04 05:07:00,2.18544,2.18597,2.18544,2.18576,20000000.0
2005-01-04 05:08:00,2.1856,2.18561,2.18522,2.18522,54600000.0
2005-01-04 05:09:00,2.18488,2.18497,2.18455,2.18473,57100000.0
2005-01-04 05:10:00,2.18465,2.18486,2.18425,2.18474,52000000.0
2005-01-04 05:11:00,2.18486,2.18499,2.18445,2.18445,21800000.0
2005-01-04 05:12:00,2.18487,2.18487,2.18463,2.1848,37400000.0
2005-01-04 05:13:00,2.18431,2.18481,2.18431,2.18452,29100000.0
2005-01-04 05:14:00,2.18473,2.18492,2.18462,2.18492,34600000.0
2005-01-04 05:15:00,2.185,2.18513,2.1844,2.18493,28200000.0
2005-01-04 05:16:00,2.18474,2.18502,2.18457,2.18497,32600000.0
2005-01-04 05:17:00,2.18483,2.18522,2.18469,2.18506,37600000.0
2005-01-04 05:18:00,2.18433,2.1851,2.18433,2.1851,33100000.0
2005-01-04 05:19:00,2.18512,2.18518,2.18468,2.18501,78900000.0
2005-01-04 05:20:00,2.18506,2.18521,2.18478,2.1851,39600000.0
2005-01-04 05:21:00,2.18515,2.18533,2.18493,2.18521,28600000.0
2005-01-04 05:22:00,2.1856,2.1859,2.18553,2.18589,31300000.0
2005-01-04 05:23:00,2.18582,2.18618,2.18552,2.18605,28800000.0
2005-01-04 05:24:00,2.18582,2.18595,2.18526,2.18526,31700000.0
2005-01-04 05:25:00,2.1852,2.18583,2.1852,2.18562,19400000.0
2005-01-04 05:26:00,2.1854,2.18552,2.18508,2.18523,38600000.0
2005-01-04 05:27:00,2.185,2.18536,2.18499,2.18511,37700000.0
2005-01-04 05:28:00,2.18525,2.18531,2.18491,2.18511,27000000.0
2005-01-04 05:29:00,2.18542,2.18543,2.18502,2.18513,47600000.0
2005-01-04 05:30:00,2.1854,2.18563,2.18492,2.18506,67400001.0
2005-01-04 05:31:00,2.18453,2.18503,2.18453,2.1849,68100000.0
2005-01-04 05:32:00,2.18474,2.18505,2.18458,2.18495,31600000.0
2005-01-04 05:33:00,2.18549,2.18556,2.18492,2.18492,50200000.0
2005-01-04 05:34:00,2.18491,2.18529,2.18491,2.18515,26200000.0
2005-01-04 05:35:00,2.18504,2.18504,2.18475,2.18484,22500000.0
2005-01-04 05:36:00,2.18446,2.18484,2.18423,2.18456,21700000.0
2005-01-04 05:37:00,2.18502,2.18511,2.18449,2.18449,40200000.0
2005-01-04 05:38:00,2.18474,2.18482,2.18404,2.18413,40600000.0
2005-01-04 05:39:00,2.18436,2.18492,2.18431,2.18492,30800000.0
2005-01-04 05:40:00,2.18491,2.18491,2.18427,2.18427,32800000.0
2005-01-04 05:41:00,2.18418,2.18431,2.1837,2.1837,57100000.0
2005-01-04 05:42:00,2.18412,2.1842,2.1835,2.18368,25800000.0
2005-01-04 05:43:00,2.18435,2.18456,2.18392,2.18405,41100000.0
2005-01-04 05:44:00,2.18395,2.18413,2.18377,2.18398,50400000.0
2005-01-04 05:45:00,2.18376,2.18413,2.18376,2.18386,36300000.0
2005-01-04 05:46:00,2.18423,2.18469,2.18379,2.18379,35000000.0
2005-01-04 05:47:00,2.18418,2.18505,2.18403,2.18505,30300000.0
2005-01-04 05:48:00,2.1842,2.18433,2.18372,2.18418,47700001.0
2005-01-04 05:49:00,2.18417,2.18425,2.18364,2.18367,33500000.0
2005-01-04 05:50:00,2.18393,2.18424,2.18386,2.18395,41200000.0
2005-01-04 05:51:00,2.18402,2.18402,2.18357,2.1837,28500000.0
2005-01-04 05:52:00,2.18337,2.18386,2.18337,2.18339,17600000.0
2005-01-04 05:53:00,2.18402,2.18435,2.18382,2.1841,40100000.0
2005-01-04 05:54:00,2.18396,2.18434,2.18396,2.1843,30800000.0
2005-01-04 05:55:00,2.18411,2.18411,2.18357,2.18387,25500000.0
2005-01-04 05:56:00,2.18396,2.18417,2.18388,2.18392,50000000.0
2005-01-04 05:57:00,2.18397,2.18435,2.18389,2.18425,46599999.0
2005-01-04 05:58:00,2.18418,2.18419,2.18372,2.18379,28700000.0
2005-01-04 05:59:00,2.18414,2.18434,2.1839,2.18405,39500000.0
2005-01-04 06:00:00,2.18417,2.18437,2.184,2.18428,27700000.0
2005-01-04 06:01:00,2.18406,2.18442,2.18385,2.18442,20400000.0
2005-01-04 06:02:00,2.1844,2.18481,2.1844,2.18473,20000000.0
2005-01-04 06:03:00,2.1848,2.18484,2.18442,2.18465,49100000.0
2005-01-04 06:04:00,2.18445,2.18465,2.18442,2.18465,12800000.0
2005-01-04 06:05:00,2.18413,2.18454,2.18412,2.1845,28600000.0
2005-01-04 06:06:00,2.18471,2.18471,2.18393,2.18428,38100000.0
2005-01-04 06:07:00,2.18442,2.18462,2.18381,2.18381,22900000.0
2005-01-04 06:08:00,2.18415,2.18455,2.18415,2.18434,30800000.0
2005-01-04 06:09:00,2.18449,2.18449,2.18401,2.18416,20200000.0
2005-01-04 06:10:00,2.18404,2.18433,2.18362,2.18399,36900000.0
2005-01-04 06:11:00,2.18443,2.18461,2.18418,2.18421,43400000.0
2005-01-04 06:12:00,2.18372,2.18403,2.18351,2.18397,44100000.0
2005-01-04 06:13:00,2.18332,2.18357,2.1833,2.18353,29900000.0
2005-01-04 06:14:00,2.18387,2.18392,2.18348,2.18383,44400000.0
2005-01-04 06:15:00,2.18371,2.18382,2.18327,2.18345,44100000.0
2005-01-04 06:16:00,2.18372,2.18375,2.18351,2.1836,23500000.0
2005-01-04 06:17:00,2.18389,2.18416,2.18339,2.18339,51000000.0
2005-01-04 06:18:00,2.18369,2.18374,2.18328,2.18328,25400000.0
2005-01-04 06:19:00,2.18336,2.18371,2.18309,2.18367,45800000.0
2005-01-04 06:20:00,2.18357,2.18357,2.18298,2.18314,27600000.0
2005-01-04 06:21:00,2.18333,2.18409,2.18333,2.18403,60000000.0
2005-01-04 06:22:00,2.18399,2.18399,2.1834,2.18364,33500000.0
2005-01-04 06:23:00,2.18348,2.18368,2.18335,2.18335,31100000.0
2005-01-04 06:24:00,2.18344,2.18368,2.18326,2.18359,38000000.0
2005-01-04 06:25:00,2.18341,2.18398,2.18338,2.18374,24600000.0
2005-01-04 06:26:00,2.1833,2.18351,2.18271,2.18351,17800000.0
2005-01-04 06:27:00,2.18372,2.18372,2.18296,2.18309,30300000.0
2005-01-04 06:28:00,2.18322,2.18322,2.18271,2.18291,20100000.0
2005-01-04 06:29:00,2.18312,2.18325,2.18276,2.18293,25800000.0
2005-01-04 06:30:00,2.18313,2.18313,2.18239,2.18239,12400000.0
2005-01-04 06:31:00,2.18304,2.18315,2.18288,2.18296,48800000.0
2005-01-04 06:32:00,2.18249,2.18315,2.18249,2.18309,34200000.0
2005-01-04 06:33:00,2.18313,2.18352,2.183,2.18337,32700000.0
2005-01-04 06:34:00,2.18345,2.18345,2.18285,2.18307,26700000.0
2005-01-04 06:35:00,2.1833,2.18353,2.1832,2.1832,15800000.0
2005-01-04 06:36:00,2.18337,2.18345,2.18295,2.18295,22400000.0
2005-01-04 06:37:00,2.18288,2.18346,2.18288,2.18342,31000000.0
2005-01-04 06:38:00,2.18317,2.1834,2.18275,2.1834,54100000.0
2005-01-04 06:39:00,2.18352,2.18359,2.1827,2.1827,25200000.0
2005-01-04 06:40:00,2.18306,2.18333,2.18302,2.18303,45200000.0
2005-01-04 06:41:00,2.18319,2.18328,2.18273,2.18296,48400000.0
2005-01-04 06:42:00,2.18337,2.18377,2.18326,2.18377,23800000.0
2005-01-04 06:43:00,2.18355,2.18381,2.18351,2.1837,44000000.0
2005-01-04 06:44:00,2.18335,2.1834,2.18304,2.18312,44700000.0
2005-01-04 06:45:00,2.18323,2.1836,2.18323,2.1834,30900000.0
2005-01-04 06:46:00,2.18355,2.18363,2.18294,2.18353,41900000.0
2005-01-04 06:47:00,2.18349,2.18357,2.18342,2.18342,44900000.0
2005-01-04 06:48:00,2.18335,2.18335,2.18311,2.18311,25200000.0
2005-01-04 06:49:00,2.18315,2.18344,2.18302,2.18344,48500000.0
2005-01-04 06:50:00,2.18288,2.18371,2.18276,2.18333,20000000.0
2005-01-04 06:51:00,2.18381,2.18412,2.18335,2.18356,49100000.0
2005-01-04 06:52:00,2.1837,2.18383,2.18323,2.18343,33700000.0
2005-01-04 06:53:00,2.183,2.18359,2.183,2.18355,48900000.0
2005-01-04 06:54:00,2.18336,2.18336,2.1828,2.18335,66700001.0
2005-01-04 06:55:00,2.18308,2.18343,2.18296,2.18296,37400000.0
2005-01-04 06:56:00,2.18243,2.18352,2.18243,2.18352,14000000.0
2005-01-04 06:57:00,2.18335,2.18335,2.18299,2.18326,28400000.0
2005-01-04 06:58:00,2.18314,2.18358,2.1829,2.18335,31200000.0
2005-01-04 06:59:00,2.18332,2.18338,2.18314,2.18331,27200000.0
2005-01-04 07:00:00,2.18305,2.18328,2.18289,2.18309,27900000.0
2005-01-04 07:01:00,2.1831,2.18345,2.18308,2.18345,40000000.0
2005-01-04 07:02:00,2.1831,2.18416,2.18298,2.18389,33600000.0
2005-01-04 07:03:00,2.1836,2.18404,2.18359,2.18403,37400000.0
2005-01-04 07:04:00,2.18414,2.18423,2.18285,2.18285,50700000.0
2005-01-04 07:05:00,2.18388,2.18407,2.18364,2.18398,45900000.0
2005-01-04 07:06:00,2.1837,2.18458,2.1837,2.18448,34500000.0
2005-01-04 07:07:00,2.18419,2.18442,2.18416,2.18429,57399999.0
2005-01-04 07:08:00,2.18401,2.18465,2.18375,2.18448,44600000.0
2005-01-04 07:09:00,2.18448,2.18458,2.18362,2.18362,28300000.0
2005-01-04 07:10:00,2.18377,2.18452,2.18364,2.18452,41100000.0
2005-01-04 07:11:00,2.1843,2.1843,2.18377,2.18382,15900000.0
2005-01-04 07:12:00,2.18367,2.18426,2.18367,2.18413,35900000.0
2005-01-04 07:13:00,2.1838,2.18408,2.18367,2.18408,44200000.0
2005-01-04 07:14:00,2.18407,2.18415,2.18359,2.18378,25100000.0
2005-01-04 07:15:00,2.18385,2.18394,2.18343,2.18385,57500000.0
2005-01-04 07:16:00,2.18398,2.18415,2.18345,2.18363,41000000.0
2005-01-04 07:17:00,2.1836,2.18403,2.18355,2.18356,33000000.0
2005-01-04 07:18:00,2.18401,2.18416,2.184,2.18405,26400000.0
2005-01-04 07:19:00,2.18432,2.18432,2.18397,2.18427,38400000.0
2005-01-04 07:20:00,2.18406,2.18406,2.18356,2.18368,56099999.0
2005-01-04 07:21:00,2.18359,2.18405,2.18341,2.18391,23200000.0
2005-01-04 07:22:00,2.18373,2.18401,2.18354,2.18361,40000000.0
2005-01-04 07:23:00,2.18392,2.1842,2.18354,2.18397,41900000.0
2005-01-04 07:24:00,2.18397,2.18397,2.18342,2.18383,56700000.0
2005-01-04 07:25:00,2.18372,2.18383,2.18353,2.18383,26800000.0
2005-01-04 07:26:00,2.1838,2.18424,2.18379,2.18412,27600000.0
2005-01-04 07:27:00,2.18426,2.18426,2.18368,2.18418,38700000.0
2005-01-04 07:28:00,2.18383,2.18383,2.18316,2.18342,35099999.0
2005-01-04 07:29:00,2.18416,2.1843,2.18398,2.18417,52800000.0
2005-01-04 07:30:00,2.18449,2.18449,2.18359,2.18359,21300000.0
2005-01-04 07:31:00,2.18411,2.18415,2.18378,2.18415,34600000.0
2005-01-04 07:32:00,2.18396,2.18433,2.18388,2.18391,45600000.0
2005-01-04 07:33:00,2.18404,2.18407,2.18361,2.18361,16500000.0
2005-01-04 07:34:00,2.18361,2.1839,2.18353,2.18362,39200000.0
2005-01-04 07:35:00,2.18351,2.18351,2.18314,2.18338,27200000.0
2005-01-04 07:36:00,2.18437,2.18437,2.18335,2.18346,36300000.0
2005-01-04 07:37:00,2.18359,2.18395,2.1832,2.1832,68900001.0
2005-01-04 07:38:00,2.18355,2.18415,2.18355,2.18415,17900000.0
2005-01-04 07:39:00,2.1843,2.18437,2.18377,2.18377,41800000.0
2005-01-04 07:40:00,2.18406,2.18438,2.18384,2.18413,43600000.0
2005-01-04 07:41:00,2.18389,2.18411,2.18377,2.18405,55900000.0
2005-01-04 07:42:00,2.18422,2.1843,2.18368,2.18394,22400000.0
2005-01-04 07:43:00,2.18385,2.18421,2.18369,2.18388,44700000.0
2005-01-04 07:44:00,2.18396,2.18403,2.18371,2.18371,22400000.0
2005-01-04 07:45:00,2.18408,2.18442,2.18395,2.18442,63100000.0
2005-01-04 07:46:00,2.18396,2.18431,2.18387,2.18427,40000000.0
2005-01-04 07:47:00,2.18425,2.18425,2.18385,2.18387,37000000.0
2005-01-04 07:48:00,2.18395,2.1843,2.18394,2.184,25500000.0
2005-01-04 07:49:00,2.18416,2.18416,2.18378,2.18393,22800000.0
2005-01-04 07:50:00,2.184,2.184,2.18325,2.18325,39100000.0
2005-01-04 07:51:00,2.18322,2.18409,2.18322,2.18373,56300000.0
2005-01-04 07:52:00,2.18398,2.18402,2.1838,2.18382,43800000.0
2005-01-04 07:53:00,2.18358,2.18378,2.18346,2.18375,41400001.0
2005-01-04 07:54:00,2.18371,2.18389,2.18357,2.18367,33300000.0
2005-01-04 07:55:00,2.18368,2.18381,2.18331,2.18349,32400000.0
2005-01-04 07:56:00,2.18347,2.18347,2.18308,2.18342,24700000.0
2005-01-04 07:57:00,2.18325,2.18349,2.18291,2.18291,26900000.0
2005-01-04 07:58:00,2.18348,2.18368,2.1832,2.18368,37500000.0
2005-01-04 07:59:00,2.18359,2.18374,2.18312,2.18348,55900000.0
2005-01-04 08:00:00,2.1835,2.18351,2.18314,2.1835,36300000.0
2005-01-04 08:01:00,2.1832,2.18332,2.1826,2.1826,56200000.0
2005-01-04 08:02:00,2.18298,2.18353,2.18276,2.18353,37600000.0
2005-01-04 08:03:00,2.18312,2.18364,2.18312,2.1836,24600000.0
2005-01-04 08:04:00,2.18356,2.18375,2.18324,2.18364,40600000.0
2005-01-04 08:05:00,2.18347,2.18417,2.18347,2.18417,24900000.0
2005-01-04 08:06:00,2.18407,2.18415,2.18376,2.1839,54900000.0
2005-01-04 08:07:00,2.18383,2.18383,2.18321,2.18321,26600000.0
2005-01-04 08:08:00,2.18312,2.18341,2.18312,2.18332,51099999.0
2005-01-04 08:09:00,2.18354,2.18355,2.18331,2.18349,44400000.0
2005-01-04 08:10:00,2.18354,2.18367,2.18311,2.18367,31800000.0
2005-01-04 08:11:00,2.1837,2.1837,2.1831,2.18328,43300000.0
2005-01-04 08:12:00,2.18335,2.18353,2.18318,2.18353,38700000.0
2005-01-04 08:13:00,2.18395,2.18396,2.18372,2.18372,41000000.0
2005-01-04 08:14:00,2.18382,2.1839,2.18355,2.18379,29800000.0
2005-01-04 08:15:00,2.184,2.18417,2.18379,2.18392,36100000.0
2005-01-04 08:16:00,2.18398,2.18403,2.18372,2.18381,37300000.0
2005-01-04 08:17:00,2.18363,2.18395,2.18337,2.18395,28400000.0
2005-01-04 08:18:00,2.18386,2.18406,2.18355,2.18374,43000000.0
2005-01-04 08:19:00,2.18363,2.18457,2.18348,2.18457,48600000.0
2005-01-04 08:20:00,2.18418,2.18454,2.18418,2.18433,34500000.0
2005-01-04 08:21:00,2.18418,2.18463,2.18411,2.18463,22700000.0
2005-01-04 08:22:00,2.18445,2.1847,2.18428,2.18452,24800000.0
2005-01-04 08:23:00,2.18455,2.18458,2.18421,2.1845,26600000.0
2005-01-04 08:24:00,2.18434,2.18443,2.184,2.18413,47100000.0
2005-01-04 08:25:00,2.18363,2.18422,2.18363,2.18417,11100000.0
2005-01-04 08:26:00,2.18443,2.18446,2.1843,2.18438,41200000.0
2005-01-04 08:27:00,2.18448,2.18448,2.18418,2.18447,34000000.0
2005-01-04 08:28:00,2.18453,2.18501,2.18446,2.18446,45900000.0
2005-01-04 08:29:00,2.1842,2.18429,2.18392,2.18427,42300000.0
2005-01-04 08:30:00,2.18405,2.18443,2.18386,2.18409,25700000.0
2005-01-04 08:31:00,2.18435,2.18461,2.184,2.18403,39800000.0
2005-01-04 08:32:00,2.18383,2.18459,2.18373,2.1841,43400000.0
2005-01-04 08:33:00,2.18422,2.18435,2.18405,2.18417,50900000.0
2005-01-04 08:34:00,2.1842,2.18426,2.18325,2.18393,53100000.0
2005-01-04 08:35:00,2.18385,2.18401,2.18346,2.18401,29400000.0
2005-01-04 08:36:00,2.18406,2.18406,2.18371,2.18395,26400000.0
2005-01-04 08:37:00,2.18376,2.18422,2.18376,2.18394,37900000.0
2005-01-04 08:38:00,2.18402,2.18407,2.18338,2.18352,25900000.0
2005-01-04 08:39:00,2.18327,2.18356,2.18308,2.18355,32600000.0
2005-01-04 08:40:00,2.18338,2.18355,2.18313,2.18352,28200000.0
2005-01-04 08:41:00,2.18359,2.18396,2.18319,2.18356,16400000.0
2005-01-04 08:42:00,2.18369,2.18382,2.18339,2.18358,42700000.0
2005-01-04 08:43:00,2.18397,2.18446,2.18348,2.1836,23100000.0
2005-01-04 08:44:00,2.18368,2.18417,2.18359,2.18417,30000000.0
2005-01-04 08:45:00,2.18388,2.18397,2.18362,2.18378,40000000.0
2005-01-04 08:46:00,2.18379,2.18449,2.18375,2.18437,37500000.0
2005-01-04 08:47:00,2.1846,2.1847,2.18403,2.18416,29800000.0
2005-01-04 08:48:00,2.18423,2.18435,2.18399,2.18426,62800000.0
2005-01-04 08:49:00,2.18421,2.18458,2.18393,2.18458,18200000.0
2005-01-04 08:50:00,2.18405,2.18422,2.18337,2.18387,29200000.0
2005-01-04 08:51:00,2.18401,2.18401,2.18366,2.18375,28000000.0
2005-01-04 08:52:00,2.18401,2.1843,2.18394,2.18401,26800000.0
2005-01-04 08:53:00,2.18384,2.18411,2.18384,2.18411,13600000.0
2005-01-04 08:54:00,2.18396,2.18396,2.18368,2.18385,13800000.0
2005-01-04 08:55:00,2.18397,2.18397,2.18363,2.18363,19800000.0
2005-01-04 08:56:00,2.18364,2.18376,2.18339,2.18339,57099999.0
2005-01-04 08:57:00,2.18308,2.18328,2.18246,2.18271,53400000.0
2005-01-04 08:58:00,2.183,2.183,2.18264,2.18278,52200000.0
2005-01-04 08:59:00,2.18263,2.18285,2.18245,2.18285,21700000.0
2005-01-04 09:00:00,2.18259,2.18318,2.18259,2.18318,34099999.0
2005-01-04 09:01:00,2.18287,2.18317,2.18265,2.18271,26600000.0
2005-01-04 09:02:00,2.18193,2.18287,2.18193,2.18287,31500000.0
2005-01-04 09:03:00,2.18264,2.18297,2.18264,2.18272,27300000.0
2005-01-04 09:04:00,2.18247,2.18339,2.18222,2.18284,32700000.0
2005-01-04 09:05:00,2.18284,2.18284,2.18231,2.18272,31100000.0
2005-01-04 09:06:00,2.18256,2.1832,2.18256,2.18294,30000000.0
2005-01-04 09:07:00,2.18259,2.18276,2.18259,2.18272,41699999.0
2005-01-04 09:08:00,2.18306,2.18308,2.18275,2.183,32800000.0
2005-01-04 09:09:00,2.1825,2.18324,2.1823,2.18323,22600000.0
2005-01-04 09:10:00,2.18332,2.18342,2.18275,2.18316,34800000.0
2005-01-04 09:11:00,2.18323,2.18349,2.18305,2.18344,41700000.0
2005-01-04 09:12:00,2.18271,2.1833,2.18268,2.1833,18800000.0
2005-01-04 09:13:00,2.18351,2.18364,2.18297,2.18364,54300000.0
2005-01-04 09:14:00,2.18425,2.18469,2.18398,2.18468,44800000.0
2005-01-04 09:15:00,2.18493,2.18524,2.18477,2.18501,70900000.0
2005-01-04 09:16:00,2.18512,2.18524,2.18478,2.18503,23000000.0
2005-01-04 09:17:00,2.1848,2.18506,2.1846,2.18484,36800000.0
2005-01-04 09:18:00,2.18502,2.18526,2.18473,2.18526,58200000.0
2005-01-04 09:19:00,2.18524,2.1854,2.18505,2.18517,29400000.0
2005-01-04 09:20:00,2.18524,2.18556,2.18511,2.1854,26800000.0
2005-01-04 09:21:00,2.18563,2.18593,2.1855,2.18556,28900000.0
2005-01-04 09:22:00,2.1858,2.1858,2.18525,2.18532,54800000.0
2005-01-04 09:23:00,2.18553,2.18574,2.1855,2.18574,37200000.0
2005-01-04 09:24:00,2.18556,2.18612,2.18556,2.18612,31600000.0
2005-01-04 09:25:00,2.18595,2.186,2.18571,2.18599,47400000.0
2005-01-04 09:26:00,2.18588,2.18629,2.18569,2.18595,29800000.0
2005-01-04 09:27:00,2.18613,2.18645,2.18592,2.18625,43200000.0
2005-01-04 09:28:00,2.18637,2.18661,2.18621,2.18647,46000000.0
2005-01-04 09:29:00,2.1862,2.18665,2.18612,2.18665,41999999.0
2005-01-04 09:30:00,2.18662,2.1869,2.18632,2.18655,48700000.0
2005-01-04 09:31:00,2.18636,2.18704,2.18609,2.18704,25100000.0
2005-01-04 09:32:00,2.18731,2.18736,2.18686,2.18686,44100000.0
2005-01-04 09:33:00,2.18686,2.18714,2.18685,2.18699,44600000.0
2005-01-04 09:34:00,2.18706,2.18718,2.18685,2.18693,67700000.0
2005-01-04 09:35:00,2.18705,2.18707,2.18682,2.18701,33400000.0
2005-01-04 09:36:00,2.18668,2.18691,2.1865,2.18686,41300000.0
2005-01-04 09:37:00,2.18667,2.18667,2.18609,2.18641,21100000.0
2005-01-04 09:38:00,2.18623,2.18655,2.18618,2.18639,33700000.0
2005-01-04 09:39:00,2.18652,2.18652,2.18538,2.18538,42200000.0
2005-01-04 09:40:00,2.18592,2.1862,2.18554,2.18554,57500001.0
2005-01-04 09:41:00,2.18554,2.18604,2.18553,2.186,42400000.0
2005-01-04 09:42:00,2.1861,2.1861,2.18539,2.18582,29700000.0
2005-01-04 09:43:00,2.18601,2.18606,2.18567,2.18572,28200000.0
2005-01-04 09:44:00,2.18548,2.18558,2.18491,2.18491,34700000.0
2005-01-04 09:45:00,2.1848,2.18503,2.18447,2.18455,28500000.0
2005-01-04 09:46:00,2.18474,2.18488,2.18435,2.18456,39800000.0
2005-01-04 09:47:00,2.18423,2.18448,2.18416,2.18448,19900000.0
2005-01-04 09:48:00,2.18455,2.18505,2.18386,2.18386,34100000.0
2005-01-04 09:49:00,2.18357,2.18369,2.18316,2.18325,37100000.0
2005-01-04 09:50:00,2.183,2.18317,2.18244,2.18278,42600000.0
2005-01-04 09:51:00,2.1829,2.1829,2.18251,2.18261,32500000.0
2005-01-04 09:52:00,2.18263,2.18286,2.18227,2.18286,27800000.0
2005-01-04 09:53:00,2.183,2.18315,2.18279,2.18308,58500000.0
2005-01-04 09:54:00,2.18303,2.18374,2.18299,2.18374,31200000.0
2005-01-04 09:55:00,2.18371,2.18376,2.18322,2.18322,32600000.0
2005-01-04 09:56:00,2.18309,2.18332,2.18275,2.18314,19800000.0
2005-01-04 09:57:00,2.18301,2.18322,2.18289,2.18302,36300000.0
2005-01-04 09:58:00,2.18313,2.18313,2.18262,2.18299,32300000.0
2005-01-04 09:59:00,2.18332,2.18346,2.18279,2.1834,38300000.0
2005-01-04 10:00:00,2.1834,2.18387,2.18324,2.18366,33600000.0
2005-01-04 10:01:00,2.18401,2.18416,2.18363,2.18416,20000000.0
2005-01-04 10:02:00,2.18441,2.18442,2.18407,2.18407,42200000.0
2005-01-04 10:03:00,2.18432,2.18437,2.18364,2.18405,40900000.0
2005-01-04 10:04:00,2.18452,2.18452,2.18411,2.1843,70200000.0
2005-01-04 10:05:00,2.18429,2.18457,2.18429,2.18457,37200000.0
2005-01-04 10:06:00,2.18451,2.18451,2.18417,2.18443,63300000.0
2005-01-04 10:07:00,2.18424,2.18448,2.18404,2.18429,28200000.0
2005-01-04 10:08:00,2.18368,2.18419,2.18353,2.18419,23400000.0
2005-01-04 10:09:00,2.18413,2.18474,2.18409,2.18469,46800000.0
2005-01-04 10:10:00,2.18441,2.18471,2.18441,2.18471,15600000.0
2005-01-04 10:11:00,2.18476,2.18483,2.18414,2.18425,26000000.0
2005-01-04 10:12:00,2.18454,2.18459,2.18417,2.18417,49400000.0
2005-01-04 10:13:00,2.18405,2.18443,2.18389,2.18443,11000000.0
2005-01-04 10:14:00,2.18475,2.18504,2.18474,2.18481,36700000.0
2005-01-04 10:15:00,2.18498,2.18543,2.1848,2.18535,25700000.0
2005-01-04 10:16:00,2.18542,2.18546,2.18455,2.18465,30600000.0
2005-01-04 10:17:00,2.18413,2.18458,2.18381,2.18458,61900000.0
2005-01-04 10:18:00,2.18442,2.18456,2.18405,2.18431,23500000.0
2005-01-04 10:19:00,2.18399,2.18426,2.18387,2.184,28200000.0
2005-01-04 10:20:00,2.18402,2.18434,2.18383,2.18434,20100000.0
2005-01-04 10:21:00,2.18426,2.18501,2.18385,2.18486,30700000.0
2005-01-04 10:22:00,2.18455,2.18513,2.18438,2.18513,51000000.0
2005-01-04 10:23:00,2.1856,2.18568,2.18504,2.18557,47500000.0
2005-01-04 10:24:00,2.1857,2.18666,2.1857,2.18666,25500000.0
2005-01-04 10:25:00,2.18628,2.18737,2.18628,2.18727,40000000.0
2005-01-04 10:26:00,2.18737,2.18737,2.18635,2.18686,41600000.0
2005-01-04 10:27:00,2.18707,2.18721,2.18639,2.18671,46100000.0
2005-01-04 10:28:00,2.18652,2.1872,2.18587,2.1872,32500000.0
2005-01-04 10:29:00,2.18718,2.18863,2.18718,2.18863,30500000.0
2005-01-04 10:30:00,2.18861,2.18864,2.18796,2.18824,35500000.0
2005-01-04 10:31:00,2.18847,2.18861,2.18789,2.18861,39200000.0
2005-01-04 10:32:00,2.18869,2.18908,2.18852,2.18901,41500000.0
2005-01-04 10:33:00,2.18919,2.18921,2.18816,2.18901,47800000.0
2005-01-04 10:34:00,2.1897,2.18971,2.1893,2.18949,23900000.0
2005-01-04 10:35:00,2.18968,2.18988,2.18914,2.18945,41100000.0
2005-01-04 10:36:00,2.18964,2.18992,2.18939,2.18992,41200000.0
2005-01-04 10:37:00,2.19025,2.19032,2.19004,2.19013,33700000.0
2005-01-04 10:38:00,2.19067,2.19086,2.19022,2.19069,48500000.0
2005-01-04 10:39:00,2.19085,2.19085,2.19017,2.19036,23300000.0
2005-01-04 10:40:00,2.19026,2.19061,2.18997,2.19023,48100000.0
2005-01-04 10:41:00,2.19015,2.19027,2.18994,2.19027,40400000.0
2005-01-04 10:42:00,2.19018,2.19053,2.19012,2.19037,44100000.0
2005-01-04 10:43:00,2.1901,2.1904,2.19009,2.19038,23200000.0
2005-01-04 10:44:00,2.19013,2.19065,2.19013,2.19041,34800000.0
2005-01-04 10:45:00,2.19044,2.19081,2.19007,2.19081,40200000.0
2005-01-04 10:46:00,2.19072,2.19072,2.19016,2.19023,30700000.0
2005-01-04 10:47:00,2.1899,2.19022,2.18986,2.19022,21800000.0
2005-01-04 10:48:00,2.19012,2.19031,2.18977,2.18977,64500000.0
2005-01-04 10:49:00,2.18994,2.19005,2.18951,2.18988,26800000.0
2005-01-04 10:50:00,2.19009,2.1904,2.18988,2.19007,28700000.0
2005-01-04 10:51:00,2.1899,2.19077,2.18988,2.19062,28500000.0
2005-01-04 10:52:00,2.19049,2.19114,2.19044,2.19114,37100000.0
2005-01-04 10:53:00,2.1909,2.19113,2.19052,2.19052,30800000.0
2005-01-04 10:54:00,2.19054,2.19054,2.19014,2.19014,22100000.0
2005-01-04 10:55:00,2.18995,2.19052,2.18992,2.19052,58100000.0
2005-01-04 10:56:00,2.1903,2.19087,2.19028,2.19087,27800000.0
2005-01-04 10:57:00,2.19025,2.19044,2.18985,2.19035,53900001.0
2005-01-04 10:58:00,2.19025,2.19034,2.19011,2.19023,42300000.0
2005-01-04 10:59:00,2.1903,2.19048,2.19012,2.19019,38300000.0
2005-01-04 11:00:00,2.1903,2.1903,2.18966,2.18981,36800000.0
2005-01-04 11:01:00,2.18985,2.19016,2.18968,2.18995,38300000.0
2005-01-04 11:02:00,2.18983,2.19016,2.18964,2.19002,28200000.0
2005-01-04 11:03:00,2.18968,2.18994,2.18961,2.18972,35500000.0
2005-01-04 11:04:00,2.18942,2.18982,2.18935,2.18967,26800000.0
2005-01-04 11:05:00,2.18956,2.18956,2.18906,2.18947,47700000.0
2005-01-04 11:06:00,2.1895,2.18994,2.18946,2.18992,33600000.0
2005-01-04 11:07:00,2.18986,2.19008,2.18974,2.18974,36700000.0
2005-01-04 11:08:00,2.18974,2.18974,2.18946,2.18962,21600000.0
2005-01-04 11:09:00,2.18953,2.19003,2.18953,2.19003,26900000.0
2005-01-04 11:10:00,2.18993,2.19009,2.18966,2.18976,21700000.0
2005-01-04 11:11:00,2.19015,2.19029,2.18949,2.18979,32100000.0
2005-01-04 11:12:00,2.18988,2.18991,2.18952,2.18959,42700000.0
2005-01-04 11:13:00,2.18957,2.18963,2.18921,2.18951,47400000.0
2005-01-04 11:14:00,2.18958,2.18991,2.18945,2.1898,48600000.0
2005-01-04 11:15:00,2.18974,2.1899,2.18961,2.18975,31900000.0
2005-01-04 11:16:00,2.18937,2.18979,2.18926,2.18962,31100000.0
2005-01-04 11:17:00,2.1902,2.19039,2.18983,2.19016,44100000.0
2005-01-04 11:18:00,2.19032,2.19049,2.1901,2.1904,37200000.0
2005-01-04 11:19:00,2.19032,2.19042,2.18959,2.18981,36700000.0
2005-01-04 11:20:00,2.19018,2.19078,2.19004,2.19078,38200000.0
2005-01-04 11:21:00,2.19047,2.19093,2.19039,2.19093,44900000.0
2005-01-04 11:22:00,2.19047,2.19094,2.19038,2.19062,37600000.0
2005-01-04 11:23:00,2.19048,2.19084,2.1902,2.19076,29300000.0
2005-01-04 11:24:00,2.19109,2.19132,2.19058,2.19115,31200000.0
2005-01-04 11:25:00,2.19129,2.19159,2.19114,2.19114,42000000.0
2005-01-04 11:26:00,2.19101,2.19101,2.19068,2.19084,20700000.0
2005-01-04 11:27:00,2.19119,2.19126,2.19085,2.19085,26500000.0
2005-01-04 11:28:00,2.19127,2.1913,2.19053,2.19115,45300000.0
2005-01-04 11:29:00,2.19155,2.19167,2.19113,2.19138,34200000.0
2005-01-04 11:30:00,2.19138,2.19138,2.19048,2.19106,27400000.0
2005-01-04 11:31:00,2.19102,2.19107,2.18933,2.18976,24100000.0
2005-01-04 11:32:00,2.18991,2.1901,2.18948,2.18983,43600000.0
2005-01-04 11:33:00,2.18978,2.18978,2.18882,2.18905,32600000.0
2005-01-04 11:34:00,2.18914,2.1894,2.18903,2.18934,49600000.0
2005-01-04 11:35:00,2.18959,2.18969,2.18935,2.18937,41700000.0
2005-01-04 11:36:00,2.18973,2.1899,2.18926,2.18958,42800000.0
2005-01-04 11:37:00,2.18955,2.18955,2.18837,2.18845,23000000.0
2005-01-04 11:38:00,2.18853,2.1888,2.18801,2.18863,31900000.0
2005-01-04 11:39:00,2.18858,2.1893,2.18854,2.1893,49000000.0
2005-01-04 11:40:00,2.18945,2.18966,2.18928,2.18949,26900000.0
2005-01-04 11:41:00,2.18963,2.18992,2.1894,2.18952,30500000.0
2005-01-04 11:42:00,2.18957,2.18965,2.18905,2.18917,43900000.0
2005-01-04 11:43:00,2.18902,2.18919,2.18874,2.18895,44800000.0
2005-01-04 11:44:00,2.18909,2.18913,2.18867,2.1889,44900000.0
2005-01-04 11:45:00,2.18888,2.18924,2.18874,2.18921,44600000.0
2005-01-04 11:46:00,2.18911,2.18935,2.18882,2.18923,22000000.0
2005-01-04 11:47:00,2.18927,2.1894,2.18906,2.18924,49600000.0
2005-01-04 11:48:00,2.18929,2.18958,2.18919,2.18935,28300000.0
2005-01-04 11:49:00,2.18926,2.18938,2.18896,2.18918,33200000.0
2005-01-04 11:50:00,2.18923,2.19037,2.18923,2.19017,23500000.0
2005-01-04 11:51:00,2.19097,2.19097,2.19039,2.19079,65400000.0
2005-01-04 11:52:00,2.19147,2.19151,2.19088,2.19114,23000000.0
2005-01-04 11:53:00,2.19097,2.19117,2.19057,2.19077,33200000.0
2005-01-04 11:54:00,2.19071,2.19137,2.1907,2.191,38600000.0
2005-01-04 11:55:00,2.19115,2.19154,2.19103,2.19154,38400000.0
2005-01-04 11:56:00,2.19178,2.19273,2.19176,2.19272,48500000.0
2005-01-04 11:57:00,2.19248,2.19325,2.19233,2.19314,39100000.0
2005-01-04 11:58:00,2.19277,2.19358,2.19277,2.19314,42900000.0
2005-01-04 11:59:00,2.19295,2.19329,2.19264,2.19299,38200000.0
2005-01-04 12:00:00,2.1932,2.19333,2.19254,2.19303,54600000.0
2005-01-04 12:01:00,2.19339,2.19353,2.19306,2.19312,47900000.0
2005-01-04 12:02:00,2.1931,2.19348,2.1931,2.19325,24100000.0
2005-01-04 12:03:00,2.19317,2.19327,2.19219,2.19219,36600000.0
2005-01-04 12:04:00,2.19166,2.19233,2.19148,2.19149,33600000.0
2005-01-04 12:05:00,2.19157,2.19157,2.19105,2.19115,41000000.0
2005-01-04 12:06:00,2.1914,2.1914,2.19041,2.19063,23000000.0
2005-01-04 12:07:00,2.19088,2.19088,2.19015,2.19023,45900000.0
2005-01-04 12:08:00,2.19072,2.19089,2.18967,2.19044,41900000.0
2005-01-04 12:09:00,2.19042,2.19049,2.18982,2.19013,37500000.0
2005-01-04 12:10:00,2.19032,2.19064,2.19005,2.19053,24600000.0
2005-01-04 12:11:00,2.19052,2.19078,2.19025,2.19078,21400000.0
2005-01-04 12:12:00,2.19095,2.19095,2.1906,2.19093,40000000.0
2005-01-04 12:13:00,2.19082,2.19122,2.19041,2.19041,27500000.0
2005-01-04 12:14:00,2.19036,2.19096,2.1903,2.19094,42200000.0
2005-01-04 12:15:00,2.1908,2.19084,2.19043,2.19044,36900000.0
2005-01-04 12:16:00,2.19046,2.19123,2.19046,2.19112,59600000.0
2005-01-04 12:17:00,2.191,2.191,2.19042,2.191,25600000.0
2005-01-04 12:18:00,2.19097,2.19144,2.19051,2.19052,40700000.0
2005-01-04 12:19:00,2.1901,2.19037,2.18995,2.19014,21800000.0
2005-01-04 12:20:00,2.19001,2.19063,2.19001,2.19056,35000000.0
2005-01-04 12:21:00,2.19037,2.19037,2.18999,2.19019,15700000.0
2005-01-04 12:22:00,2.18994,2.18994,2.18942,2.18942,25800000.0
2005-01-04 12:23:00,2.1899,2.19001,2.18844,2.18853,31800000.0
2005-01-04 12:24:00,2.1887,2.18915,2.1887,2.1889,25800000.0
2005-01-04 12:25:00,2.18912,2.18927,2.18867,2.18889,41400000.0
2005-01-04 12:26:00,2.18919,2.18968,2.18919,2.18964,19100000.0
2005-01-04 12:27:00,2.18946,2.18958,2.1893,2.18945,33900000.0
2005-01-04 12:28:00,2.1892,2.18921,2.18859,2.18921,33000000.0
2005-01-04 12:29:00,2.18924,2.18939,2.18895,2.18905,35100000.0
2005-01-04 12:30:00,2.1889,2.1892,2.18866,2.1892,33500000.0
2005-01-04 12:31:00,2.18896,2.1891,2.18867,2.18867,45400000.0
2005-01-04 12:32:00,2.18858,2.18862,2.18828,2.18846,31100000.0
2005-01-04 12:33:00,2.18792,2.18792,2.18715,2.18718,34000000.0
2005-01-04 12:34:00,2.18726,2.18745,2.18716,2.18717,26200000.0
2005-01-04 12:35:00,2.18749,2.18776,2.18713,2.18776,59900000.0
2005-01-04 12:36:00,2.18779,2.18823,2.18768,2.18793,37200000.0
2005-01-04 12:37:00,2.1882,2.18833,2.18772,2.1879,34000000.0
2005-01-04 12:38:00,2.18773,2.18786,2.1877,2.1877,34200000.0
2005-01-04 12:39:00,2.18801,2.18806,2.18761,2.18796,34200000.0
2005-01-04 12:40:00,2.18798,2.18798,2.18759,2.18765,47500001.0
2005-01-04 12:41:00,2.18767,2.18807,2.18736,2.18807,54800000.0
2005-01-04 12:42:00,2.18789,2.18844,2.1878,2.18807,51600000.0
2005-01-04 12:43:00,2.1878,2.18804,2.18754,2.18804,46999998.0
2005-01-04 12:44:00,2.1885,2.18888,2.18838,2.18888,38400000.0
2005-01-04 12:45:00,2.18871,2.189,2.18858,2.189,36800000.0
2005-01-04 12:46:00,2.18866,2.18902,2.1886,2.18902,40100000.0
2005-01-04 12:47:00,2.18893,2.18893,2.18844,2.18884,50700000.0
2005-01-04 12:48:00,2.18875,2.1896,2.18865,2.1889,38200000.0
2005-01-04 12:49:00,2.18887,2.18892,2.18858,2.18878,28600000.0
2005-01-04 12:50:00,2.18912,2.18912,2.18878,2.18893,30700000.0
2005-01-04 12:51:00,2.18911,2.18932,2.18887,2.18892,30200000.0
2005-01-04 12:52:00,2.18909,2.18919,2.18885,2.18889,56400000.0
2005-01-04 12:53:00,2.1892,2.18959,2.18898,2.18942,33200000.0
2005-01-04 12:54:00,2.18915,2.18915,2.18878,2.18885,19200000.0
2005-01-04 12:55:00,2.18885,2.18894,2.1887,2.18894,40200000.0
2005-01-04 12:56:00,2.18896,2.18929,2.18882,2.18918,32000000.0
2005-01-04 12:57:00,2.18968,2.18986,2.18911,2.18918,48400000.0
2005-01-04 12:58:00,2.18934,2.1894,2.18911,2.18931,49200000.0
2005-01-04 12:59:00,2.18909,2.18922,2.18897,2.1891,43700000.0
2005-01-04 13:00:00,2.18873,2.18901,2.1886,2.189,45500000.0
2005-01-04 13:01:00,2.18902,2.18905,2.18876,2.18885,55700000.0
2005-01-04 13:02:00,2.18902,2.18903,2.18817,2.18866,50100000.0
2005-01-04 13:03:00,2.18843,2.18868,2.1883,2.1883,32000000.0
2005-01-04 13:04:00,2.18844,2.18844,2.18803,2.18834,50200000.0
2005-01-04 13:05:00,2.18824,2.1884,2.18802,2.18831,21500000.0
2005-01-04 13:06:00,2.18795,2.18821,2.18764,2.18781,32800000.0
2005-01-04 13:07:00,2.18755,2.18845,2.18754,2.18845,40200000.0
2005-01-04 13:08:00,2.18847,2.18912,2.18846,2.18863,32100000.0
2005-01-04 13:09:00,2.18849,2.18851,2.18759,2.18768,19700000.0
2005-01-04 13:10:00,2.1876,2.1881,2.18745,2.18781,57699999.0
2005-01-04 13:11:00,2.18782,2.18787,2.18763,2.18767,38800000.0
2005-01-04 13:12:00,2.18791,2.18809,2.18774,2.1878,29900000.0
2005-01-04 13:13:00,2.18793,2.18819,2.18793,2.18809,45500000.0
2005-01-04 13:14:00,2.18791,2.18791,2.18736,2.18777,39500000.0
2005-01-04 13:15:00,2.18764,2.18848,2.18764,2.18848,44500000.0
2005-01-04 13:16:00,2.18834,2.18836,2.18745,2.18755,33000000.0
2005-01-04 13:17:00,2.18777,2.18779,2.18752,2.18752,35500000.0
2005-01-04 13:18:00,2.18764,2.18825,2.18729,2.18729,41400000.0
2005-01-04 13:19:00,2.18785,2.18811,2.18785,2.18803,26200000.0
2005-01-04 13:20:00,2.18806,2.18833,2.18796,2.18809,29000000.0
2005-01-04 13:21:00,2.18835,2.18898,2.18835,2.18889,42700000.0
2005-01-04 13:22:00,2.18884,2.19035,2.18883,2.19035,39000000.0
2005-01-04 13:23:00,2.19038,2.1905,2.19011,2.19032,56700000.0
2005-01-04 13:24:00,2.19043,2.19108,2.19043,2.19092,21600000.0
2005-01-04 13:25:00,2.19084,2.19086,2.19013,2.19028,49700000.0
2005-01-04 13:26:00,2.19048,2.19069,2.19024,2.19046,55100000.0
2005-01-04 13:27:00,2.1909,2.19117,2.1904,2.19106,30600000.0
2005-01-04 13:28:00,2.19113,2.1913,2.19091,2.19109,22600000.0
2005-01-04 13:29:00,2.19101,2.19129,2.191,2.19105,40300000.0
2005-01-04 13:30:00,2.19078,2.19127,2.19077,2.19118,43700000.0
2005-01-04 13:31:00,2.1914,2.19165,2.19121,2.19165,24400000.0
2005-01-04 13:32:00,2.19128,2.19155,2.19107,2.19151,29700000.0
2005-01-04 13:33:00,2.19179,2.19202,2.19168,2.192,31500000.0
2005-01-04 13:34:00,2.19185,2.19214,2.19179,2.19179,64700000.0
2005-01-04 13:35:00,2.19157,2.19187,2.19157,2.19176,38400000.0
2005-01-04 13:36:00,2.19169,2.19194,2.19154,2.19167,52900000.0
2005-01-04 13:37:00,2.1914,2.19145,2.19121,2.19145,27800000.0
2005-01-04 13:38:00,2.19114,2.19129,2.19086,2.19097,30300000.0
2005-01-04 13:39:00,2.19142,2.19148,2.19085,2.19124,44800000.0
2005-01-04 13:40:00,2.19093,2.19114,2.19065,2.19082,16900000.0
2005-01-04 13:41:00,2.19048,2.19145,2.19033,2.19079,43700000.0
2005-01-04 13:42:00,2.19038,2.19048,2.1902,2.19048,18100000.0
2005-01-04 13:43:00,2.19022,2.19039,2.19,2.19,51500000.0
2005-01-04 13:44:00,2.19027,2.19064,2.1901,2.19064,41400000.0
2005-01-04 13:45:00,2.19049,2.19069,2.19028,2.1906,43199999.0
2005-01-04 13:46:00,2.18989,2.19077,2.18989,2.19077,45900000.0
2005-01-04 13:47:00,2.19076,2.19105,2.19061,2.19084,36700000.0
2005-01-04 13:48:00,2.1906,2.19084,2.19033,2.19033,26900000.0
2005-01-04 13:49:00,2.19068,2.19106,2.1905,2.19106,25400000.0
2005-01-04 13:50:00,2.19093,2.19093,2.19039,2.1906,31400000.0
2005-01-04 13:51:00,2.19048,2.19071,2.19039,2.19039,22900000.0
2005-01-04 13:52:00,2.19087,2.19087,2.19044,2.19054,38300000.0
2005-01-04 13:53:00,2.19054,2.19062,2.19044,2.19045,44400001.0
2005-01-04 13:54:00,2.19031,2.19113,2.19028,2.19052,32700001.0
2005-01-04 13:55:00,2.18992,2.19058,2.18992,2.19058,46999999.0
2005-01-04 13:56:00,2.19054,2.19055,2.19001,2.19013,39300000.0
2005-01-04 13:57:00,2.1903,2.19067,2.18999,2.19067,14000000.0
2005-01-04 13:58:00,2.18995,2.19019,2.18986,2.19012,42600000.0
2005-01-04 13:59:00,2.19034,2.19042,2.18993,2.19016,38800000.0
2005-01-04 14:00:00,2.19018,2.19114,2.19,2.19048,29700000.0
2005-01-04 14:01:00,2.19062,2.19094,2.19054,2.19066,26200000.0
2005-01-04 14:02:00,2.19056,2.19063,2.19034,2.19048,26900000.0
2005-01-04 14:03:00,2.19071,2.19101,2.19055,2.19095,21800000.0
2005-01-04 14:04:00,2.19125,2.19136,2.19092,2.19136,37400000.0
2005-01-04 14:05:00,2.19185,2.19195,2.19126,2.19145,26300000.0
2005-01-04 14:06:00,2.19178,2.19195,2.19155,2.1916,58000000.0
2005-01-04 14:07:00,2.19173,2.19181,2.19121,2.19124,40000000.0
2005-01-04 14:08:00,2.19129,2.19164,2.19117,2.19149,29700000.0
2005-01-04 14:09:00,2.19152,2.19278,2.19137,2.19278,53900000.0
2005-01-04 14:10:00,2.19272,2.193,2.19244,2.19245,58800000.0
2005-01-04 14:11:00,2.19251,2.19265,2.19207,2.19207,50000000.0
2005-01-04 14:12:00,2.19251,2.19251,2.19193,2.19212,40800000.0
2005-01-04 14:13:00,2.19206,2.19225,2.19161,2.19161,28800000.0
2005-01-04 14:14:00,2.19181,2.19202,2.19165,2.19191,23100000.0
2005-01-04 14:15:00,2.19196,2.1923,2.19177,2.19194,45300000.0
2005-01-04 14:16:00,2.19203,2.19224,2.19179,2.19201,31300000.0
2005-01-04 14:17:00,2.19217,2.19223,2.19144,2.19144,36400000.0
2005-01-04 14:18:00,2.19193,2.19234,2.19113,2.19123,44900000.0
2005-01-04 14:19:00,2.19099,2.19153,2.19099,2.19122,53400000.0
2005-01-04 14:20:00,2.19145,2.19183,2.19127,2.19183,45600000.0
2005-01-04 14:21:00,2.19179,2.19182,2.19147,2.19147,11200000.0
2005-01-04 14:22:00,2.19172,2.19204,2.19172,2.19204,32400000.0
2005-01-04 14:23:00,2.19217,2.19218,2.19174,2.19176,61500000.0
2005-01-04 14:24:00,2.1921,2.19272,2.19201,2.19269,39400000.0
2005-01-04 14:25:00,2.1927,2.19279,2.19201,2.19201,30800000.0
2005-01-04 14:26:00,2.192,2.19248,2.19169,2.19248,35300000.0
2005-01-04 14:27:00,2.1925,2.19333,2.1925,2.19333,34700000.0
2005-01-04 14:28:00,2.19315,2.19315,2.19235,2.19288,34500000.0
2005-01-04 14:29:00,2.19285,2.19299,2.19271,2.19299,21200000.0
2005-01-04 14:30:00,2.19285,2.19319,2.19282,2.19301,43300000.0
2005-01-04 14:31:00,2.19319,2.1932,2.19274,2.19282,22800000.0
2005-01-04 14:32:00,2.1932,2.19333,2.1922,2.1922,12600000.0
2005-01-04 14:33:00,2.1927,2.19284,2.19193,2.19193,25400000.0
2005-01-04 14:34:00,2.19208,2.19223,2.19126,2.19184,32200000.0
2005-01-04 14:35:00,2.1916,2.1916,2.19111,2.1913,21600000.0
2005-01-04 14:36:00,2.19106,2.19106,2.19048,2.1908,40400000.0
2005-01-04 14:37:00,2.19093,2.19108,2.1908,2.1908,36600000.0
2005-01-04 14:38:00,2.19135,2.19199,2.19117,2.19199,63900000.0
2005-01-04 14:39:00,2.1921,2.19286,2.1921,2.19286,51600000.0
2005-01-04 14:40:00,2.19266,2.19286,2.1925,2.19271,41400000.0
2005-01-04 14:41:00,2.19243,2.19292,2.19229,2.1929,25100000.0
2005-01-04 14:42:00,2.19266,2.19283,2.19203,2.19203,40900000.0
2005-01-04 14:43:00,2.19163,2.1926,2.19157,2.1926,26000000.0
2005-01-04 14:44:00,2.19261,2.19305,2.19248,2.19305,27200000.0
2005-01-04 14:45:00,2.19256,2.19287,2.19242,2.19248,58000000.0
2005-01-04 14:46:00,2.19238,2.19288,2.19204,2.19257,30100000.0
2005-01-04 14:47:00,2.19231,2.19232,2.19207,2.19213,27300000.0
2005-01-04 14:48:00,2.19184,2.19208,2.19178,2.19196,46200000.0
2005-01-04 14:49:00,2.19183,2.19209,2.19166,2.19206,40200000.0
2005-01-04 14:50:00,2.19196,2.19207,2.19172,2.19207,35400000.0
2005-01-04 14:51:00,2.19189,2.19212,2.19171,2.19173,29200000.0
2005-01-04 14:52:00,2.19178,2.19202,2.19167,2.19182,49900000.0
2005-01-04 14:53:00,2.19188,2.19287,2.19178,2.19244,32000000.0
2005-01-04 14:54:00,2.19234,2.19243,2.19157,2.19215,24500000.0
2005-01-04 14:55:00,2.19211,2.19213,2.19186,2.19198,38900000.0
2005-01-04 14:56:00,2.19154,2.1918,2.19149,2.1918,14600000.0
2005-01-04 14:57:00,2.19154,2.19195,2.19154,2.19195,33100000.0
2005-01-04 14:58:00,2.19178,2.19195,2.19151,2.19185,40800000.0
2005-01-04 14:59:00,2.19138,2.19138,2.19069,2.19112,34800000.0
2005-01-04 15:00:00,2.19129,2.19139,2.19085,2.19119,31400000.0
2005-01-04 15:01:00,2.19119,2.19124,2.19077,2.19077,44800000.0
2005-01-04 15:02:00,2.19072,2.19128,2.19072,2.19128,26000000.0
2005-01-04 15:03:00,2.19127,2.19156,2.19099,2.19111,45500000.0
2005-01-04 15:04:00,2.19128,2.19145,2.19087,2.19118,36500000.0
2005-01-04 15:05:00,2.19114,2.19157,2.19114,2.19157,23400000.0
2005-01-04 15:06:00,2.19122,2.19154,2.19116,2.19131,51600000.0
2005-01-04 15:07:00,2.19121,2.19135,2.19101,2.19108,25600000.0
2005-01-04 15:08:00,2.19097,2.19133,2.19092,2.19133,54900000.0
2005-01-04 15:09:00,2.19133,2.19173,2.19133,2.19158,46300000.0
2005-01-04 15:10:00,2.19153,2.19153,2.19068,2.19092,43700000.0
2005-01-04 15:11:00,2.19079,2.19105,2.19069,2.19103,18600000.0
2005-01-04 15:12:00,2.19085,2.19115,2.19082,2.19099,30100000.0
2005-01-04 15:13:00,2.19135,2.19157,2.19077,2.19085,45100001.0
2005-01-04 15:14:00,2.19086,2.19118,2.19078,2.19118,28300000.0
2005-01-04 15:15:00,2.1908,2.191,2.19068,2.19099,21200000.0
2005-01-04 15:16:00,2.19093,2.19188,2.19086,2.1911,28200000.0
2005-01-04 15:17:00,2.19084,2.19168,2.19077,2.19127,28200000.0
2005-01-04 15:18:00,2.19086,2.191,2.1906,2.1906,42800000.0
2005-01-04 15:19:00,2.19085,2.19119,2.1905,2.19065,47900000.0
2005-01-04 15:20:00,2.19073,2.19123,2.1907,2.19121,24600000.0
2005-01-04 15:21:00,2.1911,2.1913,2.1902,2.19058,24400000.0
2005-01-04 15:22:00,2.19051,2.19053,2.19005,2.19051,43200000.0
2005-01-04 15:23:00,2.19072,2.19112,2.19019,2.1902,31800000.0
2005-01-04 15:24:00,2.19012,2.19071,2.19012,2.19071,26700000.0
2005-01-04 15:25:00,2.19043,2.19117,2.19039,2.19094,23200000.0
2005-01-04 15:26:00,2.1904,2.19133,2.19023,2.19096,34800000.0
2005-01-04 15:27:00,2.19053,2.19101,2.19041,2.19101,20900000.0
2005-01-04 15:28:00,2.19118,2.19118,2.19075,2.19085,41700000.0
2005-01-04 15:29:00,2.19063,2.19156,2.19057,2.19155,44100001.0
2005-01-04 15:30:00,2.19172,2.19205,2.19107,2.19107,25900000.0
2005-01-04 15:31:00,2.19196,2.19219,2.19124,2.19173,47900000.0
2005-01-04 15:32:00,2.19192,2.19196,2.1912,2.19154,23400000.0
2005-01-04 15:33:00,2.19153,2.19168,2.19108,2.19155,51200000.0
2005-01-04 15:34:00,2.19144,2.19151,2.19109,2.19147,33900000.0
2005-01-04 15:35:00,2.19136,2.1917,2.1912,2.19128,28200000.0
2005-01-04 15:36:00,2.19106,2.19194,2.19103,2.19128,57000000.0
2005-01-04 15:37:00,2.19143,2.19143,2.19093,2.19108,38300000.0
2005-01-04 15:38:00,2.19106,2.19122,2.19078,2.19078,51400000.0
2005-01-04 15:39:00,2.1908,2.19094,2.19055,2.19065,21000000.0
2005-01-04 15:40:00,2.19053,2.19173,2.19053,2.19163,37800000.0
2005-01-04 15:41:00,2.19128,2.19182,2.19127,2.19175,25100000.0
2005-01-04 15:42:00,2.19159,2.19177,2.19139,2.19166,19200000.0
2005-01-04 15:43:00,2.19151,2.19168,2.19128,2.19151,28700000.0
2005-01-04 15:44:00,2.19113,2.19166,2.19109,2.19154,42600000.0
2005-01-04 15:45:00,2.19133,2.19183,2.19115,2.19129,38500000.0
2005-01-04 15:46:00,2.19165,2.19217,2.19092,2.19121,36900000.0
2005-01-04 15:47:00,2.19128,2.19226,2.19128,2.19202,23200000.0
2005-01-04 15:48:00,2.19201,2.19225,2.19185,2.19202,63100000.0
2005-01-04 15:49:00,2.19214,2.19214,2.19146,2.19172,48900000.0
2005-01-04 15:50:00,2.19187,2.19258,2.19173,2.19258,34700000.0
2005-01-04 15:51:00,2.19281,2.19416,2.19281,2.19411,32800000.0
2005-01-04 15:52:00,2.19458,2.19491,2.19411,2.19491,32500000.0
2005-01-04 15:53:00,2.19489,2.19493,2.19458,2.19473,25300000.0
2005-01-04 15:54:00,2.1945,2.19481,2.1942,2.19467,41099999.0
2005-01-04 15:55:00,2.19477,2.1948,2.19419,2.19424,43900000.0
2005-01-04 15:56:00,2.1941,2.19467,2.1941,2.19452,24700000.0
2005-01-04 15:57:00,2.19447,2.19447,2.19384,2.19415,45300000.0
2005-01-04 15:58:00,2.19445,2.19465,2.19414,2.19446,38200000.0
2005-01-04 15:59:00,2.19428,2.19483,2.19406,2.19434,26500000.0
2005-01-04 16:00:00,2.19402,2.19403,2.19366,2.19388,28200000.0
2005-01-04 16:01:00,2.19398,2.19449,2.19398,2.19447,25800000.0
2005-01-04 16:02:00,2.19495,2.19503,2.19414,2.19465,37400000.0
2005-01-04 16:03:00,2.19473,2.19497,2.19461,2.19477,49100000.0
2005-01-04 16:04:00,2.19471,2.19484,2.19427,2.19427,64400000.0
2005-01-04 16:05:00,2.19409,2.19444,2.19395,2.19423,33500000.0
2005-01-04 16:06:00,2.1944,2.19482,2.19411,2.19448,55200000.0
2005-01-04 16:07:00,2.19456,2.19477,2.19421,2.19441,38600000.0
2005-01-04 16:08:00,2.19443,2.19502,2.19443,2.19471,38900000.0
2005-01-04 16:09:00,2.19432,2.19468,2.19403,2.19432,38100000.0
2005-01-04 16:10:00,2.1938,2.19416,2.19373,2.19394,22800000.0
2005-01-04 16:11:00,2.1936,2.1942,2.19335,2.19367,48400000.0
2005-01-04 16:12:00,2.19389,2.19412,2.19363,2.19412,77000000.0
2005-01-04 16:13:00,2.19408,2.19429,2.19387,2.19429,20400000.0
2005-01-04 16:14:00,2.19437,2.19447,2.19405,2.19415,42900000.0
2005-01-04 16:15:00,2.19418,2.19456,2.19387,2.19414,41600000.0
2005-01-04 16:16:00,2.19455,2.19463,2.19426,2.19433,37800000.0
2005-01-04 16:17:00,2.19452,2.19461,2.19393,2.19425,23100000.0
2005-01-04 16:18:00,2.19391,2.19448,2.19373,2.19448,25800000.0
2005-01-04 16:19:00,2.19458,2.19499,2.19438,2.19445,41500001.0
2005-01-04 16:20:00,2.19503,2.19522,2.1944,2.19487,19600000.0
2005-01-04 16:21:00,2.19468,2.19468,2.19428,2.19443,23000000.0
2005-01-04 16:22:00,2.19444,2.19444,2.19418,2.19437,15200000.0
2005-01-04 16:23:00,2.19442,2.19532,2.19442,2.19471,32500000.0
2005-01-04 16:24:00,2.19431,2.1945,2.19416,2.1945,45200000.0
2005-01-04 16:25:00,2.19482,2.19495,2.19438,2.19458,21400000.0
2005-01-04 16:26:00,2.19439,2.19475,2.19431,2.19452,31700000.0
2005-01-04 16:27:00,2.19431,2.19476,2.19428,2.19476,69500000.0
2005-01-04 16:28:00,2.19522,2.19538,2.19451,2.19493,55800001.0
2005-01-04 16:29:00,2.19466,2.19484,2.19466,2.19484,31200000.0
2005-01-04 16:30:00,2.19469,2.19504,2.19465,2.19497,26700000.0
2005-01-04 16:31:00,2.19458,2.19532,2.19458,2.1952,39800000.0
2005-01-04 16:32:00,2.19535,2.19548,2.19512,2.19527,44700000.0
2005-01-04 16:33:00,2.1949,2.19517,2.19456,2.19467,24500000.0
2005-01-04 16:34:00,2.19453,2.19484,2.19433,2.19469,24400000.0
2005-01-04 16:35:00,2.19423,2.19472,2.1942,2.19469,25600000.0
2005-01-04 16:36:00,2.195,2.19541,2.19477,2.19497,43400000.0
2005-01-04 16:37:00,2.19515,2.19533,2.1949,2.19508,35400000.0
2005-01-04 16:38:00,2.19481,2.19501,2.19436,2.19436,44300000.0
2005-01-04 16:39:00,2.19406,2.19456,2.19405,2.19456,40300000.0
2005-01-04 16:40:00,2.19477,2.19483,2.19456,2.1948,32100000.0
2005-01-04 16:41:00,2.19482,2.19494,2.19472,2.19478,34400000.0
2005-01-04 16:42:00,2.19479,2.19498,2.1946,2.19481,42000000.0
2005-01-04 16:43:00,2.19483,2.19503,2.19434,2.19503,49300000.0
2005-01-04 16:44:00,2.19493,2.19498,2.19472,2.19477,25600000.0
2005-01-04 16:45:00,2.19487,2.19501,2.19466,2.19501,42500000.0
2005-01-04 16:46:00,2.19512,2.19512,2.19474,2.19494,28600000.0
2005-01-04 16:47:00,2.19496,2.19498,2.1944,2.19484,43000000.0
2005-01-04 16:48:00,2.19452,2.19474,2.1942,2.19474,20600000.0
2005-01-04 16:49:00,2.19504,2.19507,2.1947,2.19492,34100000.0
2005-01-04 16:50:00,2.19482,2.19487,2.19446,2.19452,46800000.0
2005-01-04 16:51:00,2.19461,2.1948,2.19457,2.1948,30300000.0
2005-01-04 16:52:00,2.19456,2.19497,2.19456,2.19484,33300000.0
2005-01-04 16:53:00,2.19484,2.1953,2.19478,2.19498,34000000.0
2005-01-04 16:54:00,2.19469,2.19469,2.19396,2.19408,57300000.0
2005-01-04 16:55:00,2.19424,2.19451,2.19414,2.1943,41600000.0
2005-01-04 16:56:00,2.19416,2.1945,2.19414,2.19443,27800000.0
2005-01-04 16:57:00,2.19421,2.19421,2.19388,2.19397,33600000.0
2005-01-04 16:58:00,2.19383,2.19456,2.19382,2.19447,42600000.0
2005-01-04 16:59:00,2.19438,2.19481,2.19432,2.19446,55600000.0
2005-01-04 17:00:00,2.19422,2.19425,2.19334,2.19334,40600000.0
2005-01-04 17:01:00,2.19346,2.19352,2.19328,2.19339,56500001.0
2005-01-04 17:02:00,2.19335,2.19346,2.19257,2.19275,36300000.0
2005-01-04 17:03:00,2.19255,2.19277,2.19219,2.19253,31600000.0
2005-01-04 17:04:00,2.192,2.19259,2.192,2.19258,38500000.0
2005-01-04 17:05:00,2.19259,2.19273,2.192,2.19247,36100000.0
2005-01-04 17:06:00,2.19249,2.19249,2.19136,2.1914,35100000.0
2005-01-04 17:07:00,2.19149,2.1917,2.19114,2.19158,42300000.0
2005-01-04 17:08:00,2.19137,2.19148,2.19106,2.19126,37100000.0
2005-01-04 17:09:00,2.19151,2.19163,2.19136,2.19157,16800000.0
2005-01-04 17:10:00,2.19197,2.19276,2.19175,2.19208,47500000.0
2005-01-04 17:11:00,2.19173,2.1922,2.19164,2.19198,39500000.0
2005-01-04 17:12:00,2.19175,2.19184,2.19135,2.19154,35200000.0
2005-01-04 17:13:00,2.19128,2.19181,2.19107,2.1916,16600000.0
2005-01-04 17:14:00,2.19133,2.19203,2.19129,2.19184,36000000.0
2005-01-04 17:15:00,2.19131,2.19194,2.19123,2.19192,51800000.0
2005-01-04 17:16:00,2.192,2.19206,2.19155,2.19206,45700000.0
2005-01-04 17:17:00,2.19282,2.19341,2.1928,2.19341,34800000.0
2005-01-04 17:18:00,2.19343,2.19548,2.19318,2.19541,50700000.0
2005-01-04 17:19:00,2.19556,2.19556,2.19457,2.19516,55700000.0
2005-01-04 17:20:00,2.19531,2.19617,2.19531,2.19611,40800000.0
2005-01-04 17:21:00,2.19613,2.19636,2.19565,2.19565,46800000.0
2005-01-04 17:22:00,2.1958,2.1967,2.19573,2.19652,44700000.0
2005-01-04 17:23:00,2.19652,2.19684,2.19636,2.19672,38200000.0
2005-01-04 17:24:00,2.1966,2.19751,2.19649,2.19745,42300001.0
2005-01-04 17:25:00,2.19731,2.1979,2.19723,2.19772,40200000.0
2005-01-04 17:26:00,2.19735,2.19882,2.1973,2.19882,38500000.0
2005-01-04 17:27:00,2.19883,2.19889,2.19752,2.19752,33300000.0
2005-01-04 17:28:00,2.19772,2.19783,2.19758,2.19773,29900000.0
2005-01-04 17:29:00,2.19783,2.19834,2.19773,2.19796,59400000.0
2005-01-04 17:30:00,2.19795,2.19903,2.1979,2.19816,76599998.0
2005-01-04 17:31:00,2.19814,2.19814,2.19783,2.19784,32100000.0
2005-01-04 17:32:00,2.19813,2.19859,2.19805,2.19859,49500000.0
2005-01-04 17:33:00,2.19859,2.19862,2.19785,2.19801,61400000.0
2005-01-04 17:34:00,2.19797,2.19817,2.19773,2.19794,33400000.0
2005-01-04 17:35:00,2.19792,2.19792,2.19669,2.19675,43900000.0
2005-01-04 17:36:00,2.1968,2.19721,2.19663,2.19699,29100000.0
2005-01-04 17:37:00,2.19666,2.1969,2.19656,2.1967,38900000.0
2005-01-04 17:38:00,2.19683,2.19753,2.19658,2.1971,46200000.0
2005-01-04 17:39:00,2.19663,2.19697,2.19649,2.19663,19300000.0
2005-01-04 17:40:00,2.19707,2.1979,2.19697,2.1979,32900000.0
2005-01-04 17:41:00,2.1981,2.19815,2.19777,2.1979,33700000.0
2005-01-04 17:42:00,2.19796,2.1985,2.19796,2.19845,19000000.0
2005-01-04 17:43:00,2.19827,2.19871,2.1982,2.1987,38400000.0
2005-01-04 17:44:00,2.19851,2.19853,2.19817,2.19817,41700000.0
2005-01-04 17:45:00,2.19822,2.19867,2.19816,2.19861,25200000.0
2005-01-04 17:46:00,2.19865,2.19865,2.19764,2.19778,32400000.0
2005-01-04 17:47:00,2.19772,2.19797,2.19743,2.19787,25000000.0
2005-01-04 17:48:00,2.19779,2.19797,2.19762,2.19787,24300000.0
2005-01-04 17:49:00,2.19818,2.19853,2.19797,2.19845,41200000.0
2005-01-04 17:50:00,2.19839,2.19855,2.19789,2.19815,44700000.0
2005-01-04 17:51:00,2.19795,2.19908,2.19791,2.19869,27900000.0
2005-01-04 17:52:00,2.19818,2.19883,2.19813,2.19879,39500000.0
2005-01-04 17:53:00,2.19877,2.19894,2.1982,2.19838,31900000.0
2005-01-04 17:54:00,2.1984,2.19871,2.1984,2.19867,56800000.0
2005-01-04 17:55:00,2.19895,2.19897,2.19786,2.19804,43700000.0
2005-01-04 17:56:00,2.19828,2.19828,2.19662,2.19665,37100000.0
2005-01-04 17:57:00,2.19674,2.19688,2.19627,2.19627,26300000.0
2005-01-04 17:58:00,2.19605,2.19675,2.19597,2.19675,31100000.0
2005-01-04 17:59:00,2.19664,2.19734,2.19654,2.1968,25200000.0
2005-01-04 18:00:00,2.19695,2.19732,2.19668,2.19701,23500000.0
2005-01-04 18:01:00,2.19714,2.19764,2.19695,2.19755,365600000.0
2005-01-04 18:02:00,2.19756,2.19815,2.19749,2.19813,374899998.0
2005-01-04 18:03:00,2.19795,2.19811,2.19754,2.19756,446600000.0
2005-01-04 18:04:00,2.19765,2.19822,2.19736,2.19787,338300000.0
2005-01-04 18:05:00,2.19763,2.198,2.19726,2.19749,211900000.0
2005-01-04 18:06:00,2.19756,2.19825,2.19748,2.19793,387700000.0
2005-01-04 18:07:00,2.19792,2.19804,2.19743,2.19804,399500001.0
2005-01-04 18:08:00,2.19775,2.19791,2.19741,2.19763,384800001.0
2005-01-04 18:09:00,2.19768,2.19768,2.19687,2.19697,335300000.0
2005-01-04 18:10:00,2.19679,2.19693,2.19581,2.19641,231500000.0
2005-01-04 18:11:00,2.19628,2.19667,2.19611,2.19627,209000000.0
2005-01-04 18:12:00,2.1963,2.19652,2.19593,2.19652,166200000.0
2005-01-04 18:13:00,2.19635,2.19668,2.19613,2.19632,140300000.0
2005-01-04 18:14:00,2.19654,2.19654,2.19574,2.19574,322899999.0
2005-01-04 18:15:00,2.19564,2.19634,2.19564,2.19623,284900000.0
2005-01-04 18:16:00,2.1965,2.19676,2.19609,2.19647,381800000.0
2005-01-04 18:17:00,2.19678,2.19678,2.19622,2.19654,224600000.0
2005-01-04 18:18:00,2.19668,2.19674,2.19631,2.19636,142000000.0
2005-01-04 18:19:00,2.1963,2.1968,2.1963,2.1968,250999999.0
2005-01-04 18:20:00,2.1969,2.19725,2.19644,2.197,206100000.0
2005-01-04 18:21:00,2.19704,2.19704,2.19617,2.1967,209300000.0
2005-01-04 18:22:00,2.19686,2.19686,2.1964,2.19684,251000000.0
2005-01-04 18:23:00,2.19664,2.19722,2.19635,2.19703,330500000.0
2005-01-04 18:24:00,2.19689,2.19712,2.19653,2.19686,329700001.0
2005-01-04 18:25:00,2.19688,2.19715,2.19653,2.19682,314099999.0
2005-01-04 18:26:00,2.19665,2.19684,2.1963,2.19645,312100000.0
2005-01-04 18:27:00,2.19635,2.19656,2.19592,2.19642,263800000.0
2005-01-04 18:28:00,2.19633,2.19661,2.19601,2.19633,209100000.0
2005-01-04 18:29:00,2.19614,2.19685,2.19599,2.19635,263200000.0
2005-01-04 18:30:00,2.19625,2.1967,2.19614,2.19665,209100000.0
2005-01-04 18:31:00,2.1968,2.19686,2.19635,2.19657,178900000.0
2005-01-04 18:32:00,2.19665,2.19746,2.1966,2.19734,162100001.0
2005-01-04 18:33:00,2.19735,2.1976,2.19694,2.19755,329299998.0
2005-01-04 18:34:00,2.1976,2.19776,2.19725,2.19745,427400000.0
2005-01-04 18:35:00,2.1973,2.19738,2.19609,2.19738,177500000.0
2005-01-04 18:36:00,2.19757,2.19773,2.1973,2.19763,91200000.0
2005-01-04 18:37:00,2.19783,2.19829,2.19774,2.19808,87900000.0
2005-01-04 18:38:00,2.19792,2.1981,2.19765,2.1979,90100000.0
2005-01-04 18:39:00,2.19764,2.19776,2.19621,2.19728,148100000.0
2005-01-04 18:40:00,2.19745,2.1977,2.19718,2.1976,222000000.0
2005-01-04 18:41:00,2.19777,2.19818,2.19754,2.19792,150500000.0
2005-01-04 18:42:00,2.19828,2.19828,2.19772,2.19822,91900000.0
2005-01-04 18:43:00,2.19803,2.19825,2.19781,2.19825,74900000.0
2005-01-04 18:44:00,2.19825,2.19825,2.19783,2.19787,157200000.0
2005-01-04 18:45:00,2.19793,2.19834,2.19777,2.19793,90000000.0
2005-01-04 18:46:00,2.1982,2.19874,2.19816,2.19874,57600000.0
2005-01-04 18:47:00,2.19874,2.19919,2.19874,2.19896,19800000.0
2005-01-04 18:48:00,2.19838,2.19869,2.19803,2.19849,91700000.0
2005-01-04 18:49:00,2.19834,2.19857,2.19809,2.19857,36400000.0
2005-01-04 18:50:00,2.19828,2.19829,2.19795,2.19829,33900000.0
2005-01-04 18:51:00,2.19802,2.19825,2.1975,2.19825,182400000.0
2005-01-04 18:52:00,2.19831,2.19943,2.19816,2.1986,171500000.0
2005-01-04 18:53:00,2.1987,2.1987,2.19838,2.19848,120700000.0
2005-01-04 18:54:00,2.19842,2.19865,2.1983,2.19839,126400000.0
2005-01-04 18:55:00,2.19826,2.19856,2.19808,2.19831,155200000.0
2005-01-04 18:56:00,2.19849,2.19864,2.19823,2.19849,46100000.0
2005-01-04 18:57:00,2.1984,2.19862,2.19814,2.19818,99800000.0
2005-01-04 18:58:00,2.19811,2.19832,2.19792,2.19806,222200000.0
2005-01-04 18:59:00,2.19813,2.19858,2.19796,2.19833,218200000.0
2005-01-04 19:00:00,2.19823,2.19832,2.19729,2.19832,72500000.0
2005-01-04 19:01:00,2.19782,2.1979,2.1974,2.1979,17800000.0
2005-01-04 19:02:00,2.1981,2.19864,2.19767,2.19864,197300000.0
2005-01-04 19:03:00,2.19845,2.19883,2.19826,2.19883,92600000.0
2005-01-04 19:04:00,2.19895,2.19923,2.19882,2.19923,54900000.0
2005-01-04 19:05:00,2.1991,2.19914,2.19869,2.199,39400000.0
2005-01-04 19:06:00,2.19894,2.19936,2.19894,2.19899,259000001.0
2005-01-04 19:07:00,2.1989,2.19898,2.19864,2.19898,143800000.0
2005-01-04 19:08:00,2.199,2.199,2.1987,2.19871,223100000.0
2005-01-04 19:09:00,2.19855,2.19877,2.19855,2.19857,132000000.0
2005-01-04 19:10:00,2.19853,2.19882,2.19844,2.19872,109800000.0
2005-01-04 19:11:00,2.19877,2.1989,2.19847,2.19847,49900000.0
2005-01-04 19:12:00,2.19848,2.19853,2.19827,2.19853,31100000.0
2005-01-04 19:13:00,2.19862,2.19862,2.19822,2.19822,165700001.0
2005-01-04 19:14:00,2.19849,2.1987,2.19834,2.1985,104200000.0
2005-01-04 19:15:00,2.19842,2.19848,2.19817,2.19817,107800000.0
2005-01-04 19:16:00,2.19834,2.1985,2.19829,2.1985,34600000.0
2005-01-04 19:17:00,2.19886,2.19914,2.19858,2.1986,85100000.0
2005-01-04 19:18:00,2.19863,2.19876,2.19848,2.19859,121800001.0
2005-01-04 19:19:00,2.19863,2.19896,2.19859,2.19865,110600000.0
2005-01-04 19:20:00,2.19873,2.19874,2.19854,2.19863,123800000.0
2005-01-04 19:21:00,2.19859,2.19892,2.19836,2.1989,137500000.0
2005-01-04 19:22:00,2.19897,2.19914,2.19855,2.1989,63900000.0
2005-01-04 19:23:00,2.19865,2.19879,2.19818,2.19818,161900000.0
2005-01-04 19:24:00,2.19808,2.19837,2.19808,2.19814,101600000.0
2005-01-04 19:25:00,2.19793,2.19793,2.19769,2.19787,71200000.0
2005-01-04 19:26:00,2.19789,2.1979,2.19769,2.1979,146000000.0
2005-01-04 19:27:00,2.19787,2.19811,2.19766,2.19781,86300000.0
2005-01-04 19:28:00,2.1978,2.19784,2.19762,2.19762,59300000.0
2005-01-04 19:29:00,2.1976,2.1977,2.19753,2.19756,85200000.0
2005-01-04 19:30:00,2.19758,2.19797,2.19758,2.19785,200700000.0
2005-01-04 19:31:00,2.19783,2.19783,2.19762,2.19776,69300000.0
2005-01-04 19:32:00,2.19762,2.19765,2.19744,2.1976,143200000.0
2005-01-04 19:33:00,2.19767,2.19773,2.19746,2.19756,65900000.0
2005-01-04 19:34:00,2.19762,2.19762,2.1973,2.19742,169399999.0
2005-01-04 19:35:00,2.19725,2.1975,2.19682,2.19684,133100000.0
2005-01-04 19:36:00,2.197,2.19706,2.19651,2.19675,137600000.0
2005-01-04 19:37:00,2.19694,2.19714,2.19668,2.19712,37500000.0
2005-01-04 19:38:00,2.19703,2.1974,2.19703,2.19733,19000000.0
2005-01-04 19:39:00,2.19765,2.19765,2.19709,2.19751,43800000.0
2005-01-04 19:40:00,2.19757,2.19786,2.19726,2.1975,84200000.0
2005-01-04 19:41:00,2.19734,2.19752,2.19694,2.197,78200000.0
2005-01-04 19:42:00,2.19747,2.19757,2.19724,2.19732,72100000.0
2005-01-04 19:43:00,2.19705,2.1976,2.19698,2.1976,27200000.0
2005-01-04 19:44:00,2.19745,2.19745,2.19701,2.19727,77900000.0
2005-01-04 19:45:00,2.19723,2.19738,2.1971,2.19738,44900000.0
2005-01-04 19:46:00,2.19764,2.19766,2.19698,2.19713,102000000.0
2005-01-04 19:47:00,2.19683,2.19716,2.19683,2.19714,34100000.0
2005-01-04 19:48:00,2.19706,2.19706,2.19669,2.19688,104200000.0
2005-01-04 19:49:00,2.19616,2.19686,2.19616,2.1964,100200000.0
2005-01-04 19:50:00,2.19671,2.19671,2.196,2.19659,53100000.0
2005-01-04 19:51:00,2.19612,2.19659,2.1958,2.1961,126800000.0
2005-01-04 19:52:00,2.19605,2.19664,2.196,2.19613,52600000.0
2005-01-04 19:53:00,2.19663,2.19702,2.19642,2.19659,48300001.0
2005-01-04 19:54:00,2.19686,2.19689,2.19618,2.19638,69900000.0
2005-01-04 19:55:00,2.19609,2.19629,2.19577,2.19599,24000000.0
2005-01-04 19:56:00,2.1964,2.19659,2.19611,2.19613,79600000.0
2005-01-04 19:57:00,2.19649,2.1965,2.19588,2.19624,165000000.0
2005-01-04 19:58:00,2.1962,2.19672,2.19585,2.19635,109500000.0
2005-01-04 19:59:00,2.19642,2.1965,2.19596,2.19636,139600001.0
2005-01-04 20:00:00,2.19637,2.19645,2.19576,2.196,78400000.0
2005-01-04 20:01:00,2.19614,2.19646,2.196,2.19637,75200000.0
2005-01-04 20:02:00,2.19642,2.19658,2.19606,2.19634,60300001.0
2005-01-04 20:03:00,2.196,2.1966,2.19587,2.19652,53700000.0
2005-01-04 20:04:00,2.19628,2.19678,2.19624,2.19678,36200000.0
2005-01-04 20:05:00,2.19689,2.19694,2.19666,2.19668,40700000.0
2005-01-04 20:06:00,2.19656,2.19689,2.19616,2.19684,54800000.0
2005-01-04 20:07:00,2.19667,2.1967,2.1963,2.19653,27100000.0
2005-01-04 20:08:00,2.19648,2.19679,2.19634,2.19648,80600000.0
2005-01-04 20:09:00,2.19627,2.19661,2.19627,2.19641,29200000.0
2005-01-04 20:10:00,2.19655,2.19679,2.19655,2.19664,30700000.0
2005-01-04 20:11:00,2.19647,2.19669,2.19636,2.19649,54400000.0
2005-01-04 20:12:00,2.19659,2.19698,2.1964,2.19691,153400000.0
2005-01-04 20:13:00,2.19674,2.19694,2.19629,2.19694,175800001.0
2005-01-04 20:14:00,2.19708,2.19729,2.19685,2.19701,75000000.0
2005-01-04 20:15:00,2.19718,2.19749,2.19687,2.1969,216100000.0
2005-01-04 20:16:00,2.19693,2.19713,2.1964,2.19713,144400000.0
2005-01-04 20:17:00,2.19693,2.19717,2.19677,2.19704,29500000.0
2005-01-04 20:18:00,2.19717,2.19737,2.1968,2.19717,69100000.0
2005-01-04 20:19:00,2.19634,2.19728,2.19631,2.19705,157600000.0
2005-01-04 20:20:00,2.19685,2.19724,2.19642,2.19723,201600000.0
2005-01-04 20:21:00,2.19683,2.19727,2.19665,2.19693,83600000.0
2005-01-04 20:22:00,2.19678,2.19693,2.19657,2.19693,87500000.0
2005-01-04 20:23:00,2.19726,2.19729,2.1965,2.1965,147100000.0
2005-01-04 20:24:00,2.19649,2.19705,2.19649,2.19681,49900001.0
2005-01-04 20:25:00,2.19612,2.19665,2.19612,2.19633,161300000.0
2005-01-04 20:26:00,2.19649,2.19665,2.19621,2.19652,167899999.0
2005-01-04 20:27:00,2.19657,2.19707,2.19644,2.19707,103400000.0
2005-01-04 20:28:00,2.19691,2.19717,2.19637,2.197,214000000.0
2005-01-04 20:29:00,2.19716,2.19744,2.19657,2.19717,179400000.0
2005-01-04 20:30:00,2.19722,2.19797,2.19693,2.19765,353000000.0
2005-01-04 20:31:00,2.19765,2.1986,2.1974,2.19851,236300000.0
2005-01-04 20:32:00,2.1984,2.19856,2.19804,2.19843,313000000.0
2005-01-04 20:33:00,2.19852,2.19879,2.19798,2.19879,103000000.0
2005-01-04 20:34:00,2.19842,2.19851,2.19781,2.19812,88700000.0
2005-01-04 20:35:00,2.198,2.19807,2.19769,2.19799,47700000.0
2005-01-04 20:36:00,2.19777,2.19824,2.19769,2.19822,83800000.0
2005-01-04 20:37:00,2.19798,2.19827,2.19759,2.19793,142900000.0
2005-01-04 20:38:00,2.19792,2.19833,2.19778,2.19793,148400000.0
2005-01-04 20:39:00,2.19782,2.19782,2.19713,2.1978,124000000.0
2005-01-04 20:40:00,2.19754,2.19785,2.19712,2.19727,161200000.0
2005-01-04 20:41:00,2.19688,2.19701,2.19643,2.1969,112500000.0
2005-01-04 20:42:00,2.19712,2.19712,2.19615,2.19678,68400000.0
2005-01-04 20:43:00,2.19701,2.19725,2.19691,2.19691,90800000.0
2005-01-04 20:44:00,2.19712,2.19744,2.19675,2.19741,212500000.0
2005-01-04 20:45:00,2.19755,2.19823,2.19707,2.19707,64500000.0
2005-01-04 20:46:00,2.19764,2.19802,2.19747,2.19793,27800000.0
2005-01-04 20:47:00,2.19783,2.19783,2.19739,2.1976,119600000.0
2005-01-04 20:48:00,2.19755,2.19785,2.19755,2.19763,185600000.0
2005-01-04 20:49:00,2.19761,2.19777,2.19739,2.19762,138400000.0
2005-01-04 20:50:00,2.19715,2.19768,2.19715,2.19768,147800000.0
2005-01-04 20:51:00,2.19746,2.19777,2.19727,2.19743,107800000.0
2005-01-04 20:52:00,2.19733,2.19744,2.19674,2.1973,146000000.0
2005-01-04 20:53:00,2.19732,2.19744,2.19697,2.19703,193200001.0
2005-01-04 20:54:00,2.19719,2.19737,2.19648,2.19733,134800000.0
2005-01-04 20:55:00,2.19737,2.19743,2.1969,2.19743,45800000.0
2005-01-04 20:56:00,2.19718,2.19748,2.19692,2.19723,251700000.0
2005-01-04 20:57:00,2.19733,2.19758,2.19666,2.1968,302100000.0
2005-01-04 20:58:00,2.19751,2.19776,2.19727,2.19728,175700000.0
2005-01-04 20:59:00,2.19738,2.19758,2.19664,2.19733,235300001.0
2005-01-04 21:00:00,2.19748,2.19748,2.19686,2.19697,230800001.0
2005-01-04 21:01:00,2.1971,2.19784,2.19683,2.19713,312600001.0
2005-01-04 21:02:00,2.19728,2.19737,2.19689,2.197,80100000.0
2005-01-04 21:03:00,2.19695,2.19728,2.19674,2.19728,84800000.0
2005-01-04 21:04:00,2.19718,2.19807,2.19707,2.19802,72900000.0
2005-01-04 21:05:00,2.19794,2.19838,2.19745,2.19809,44800000.0
2005-01-04 21:06:00,2.19815,2.19861,2.19763,2.19861,50700000.0
2005-01-04 21:07:00,2.19853,2.19886,2.19826,2.19866,47400000.0
2005-01-04 21:08:00,2.19844,2.19855,2.19818,2.19854,41500000.0
2005-01-04 21:09:00,2.19856,2.19857,2.19805,2.19847,30400000.0
2005-01-04 21:10:00,2.19847,2.19858,2.19813,2.19841,72200000.0
2005-01-04 21:11:00,2.19824,2.19867,2.19824,2.19855,108400000.0
2005-01-04 21:12:00,2.19856,2.19856,2.19779,2.19808,34200000.0
2005-01-04 21:13:00,2.19801,2.19824,2.19754,2.19785,133700000.0
2005-01-04 21:14:00,2.19812,2.19831,2.1977,2.19823,125400000.0
2005-01-04 21:15:00,2.198,2.19827,2.19757,2.19757,156400000.0
2005-01-04 21:16:00,2.19791,2.19808,2.19741,2.19792,106100000.0
2005-01-04 21:17:00,2.19806,2.19819,2.19745,2.19785,145900000.0
2005-01-04 21:18:00,2.19768,2.19845,2.19768,2.19845,169800000.0
2005-01-04 21:19:00,2.19842,2.19852,2.1976,2.19852,95900000.0
2005-01-04 21:20:00,2.19874,2.199,2.19816,2.1986,215400000.0
2005-01-04 21:21:00,2.19847,2.1986,2.19755,2.19838,244500000.0
2005-01-04 21:22:00,2.19838,2.19838,2.19801,2.19835,150100000.0
2005-01-04 21:23:00,2.19822,2.19837,2.19794,2.19808,102700000.0
2005-01-04 21:24:00,2.19804,2.19832,2.1976,2.19832,69600000.0
2005-01-04 21:25:00,2.19824,2.19858,2.19808,2.19839,45800000.0
2005-01-04 21:26:00,2.19887,2.19894,2.19827,2.19848,21500000.0
2005-01-04 21:27:00,2.19896,2.19898,2.19851,2.1988,63400000.0
2005-01-04 21:28:00,2.1989,2.19902,2.19832,2.19896,95600000.0
2005-01-04 21:29:00,2.19898,2.19903,2.19864,2.19869,63800000.0
2005-01-04 21:30:00,2.19905,2.19977,2.19893,2.19977,34100000.0
2005-01-04 21:31:00,2.19933,2.19959,2.19897,2.19912,45100000.0
2005-01-04 21:32:00,2.19963,2.19988,2.19905,2.19958,185200000.0
2005-01-04 21:33:00,2.19969,2.20008,2.19948,2.19994,63200000.0
2005-01-04 21:34:00,2.19996,2.2,2.19934,2.19978,121099999.0
2005-01-04 21:35:00,2.1996,2.2001,2.19937,2.19998,38400000.0
2005-01-04 21:36:00,2.19972,2.20058,2.1995,2.20053,37400000.0
2005-01-04 21:37:00,2.20015,2.20018,2.19959,2.19959,66000000.0
2005-01-04 21:38:00,2.19958,2.20002,2.19916,2.19988,74700000.0
2005-01-04 21:39:00,2.1995,2.1995,2.19898,2.19941,52800000.0
2005-01-04 21:40:00,2.1997,2.19985,2.1991,2.19943,36500000.0
2005-01-04 21:41:00,2.19959,2.19968,2.19931,2.19952,28500000.0
2005-01-04 21:42:00,2.19953,2.20005,2.1988,2.1999,112600000.0
2005-01-04 21:43:00,2.2001,2.20077,2.19961,2.20008,69300000.0
2005-01-04 21:44:00,2.19973,2.19994,2.19852,2.19887,102600000.0
2005-01-04 21:45:00,2.19871,2.19904,2.19807,2.1983,82800000.0
2005-01-04 21:46:00,2.1984,2.19866,2.19801,2.19823,74000000.0
2005-01-04 21:47:00,2.19813,2.1988,2.19799,2.19815,160400001.0
2005-01-04 21:48:00,2.19831,2.19861,2.19823,2.19843,27500000.0
2005-01-04 21:49:00,2.19836,2.19852,2.19801,2.1981,119200000.0
2005-01-04 21:50:00,2.19822,2.19846,2.19805,2.1983,39700000.0
2005-01-04 21:51:00,2.19843,2.1986,2.19805,2.19837,37200000.0
2005-01-04 21:52:00,2.19828,2.19846,2.19766,2.19775,135400000.0
2005-01-04 21:53:00,2.19813,2.19813,2.19751,2.19765,56300000.0
2005-01-04 21:54:00,2.1974,2.19785,2.1974,2.19785,37800001.0
2005-01-04 21:55:00,2.19791,2.19791,2.19731,2.19765,100200001.0
2005-01-04 21:56:00,2.19794,2.1986,2.19773,2.19847,40400000.0
2005-01-04 21:57:00,2.19889,2.199,2.19832,2.19838,44800000.0
2005-01-04 21:58:00,2.1986,2.19893,2.19813,2.19817,30600000.0
2005-01-04 21:59:00,2.19831,2.1988,2.1982,2.19857,186800000.0
2005-01-04 22:00:00,2.19848,2.19881,2.19829,2.1988,85200000.0
2005-01-04 22:01:00,2.19918,2.19953,2.19897,2.19941,60700000.0
2005-01-04 22:02:00,2.19919,2.19931,2.19891,2.19922,112100000.0
2005-01-04 22:03:00,2.19908,2.19955,2.19905,2.19951,30400000.0
2005-01-04 22:04:00,2.1992,2.19943,2.19903,2.19926,79900000.0
2005-01-04 22:05:00,2.19904,2.19955,2.19903,2.19955,71700000.0
2005-01-04 22:06:00,2.19911,2.19961,2.19891,2.19916,38700000.0
2005-01-04 22:07:00,2.19887,2.19888,2.19815,2.19829,45500000.0
2005-01-04 22:08:00,2.19804,2.19833,2.19785,2.19831,21500000.0
2005-01-04 22:09:00,2.19834,2.19871,2.19811,2.19855,34100000.0
2005-01-04 22:10:00,2.19867,2.19874,2.19831,2.19843,29900000.0
2005-01-04 22:11:00,2.1988,2.1988,2.19791,2.19812,28600000.0
2005-01-04 22:12:00,2.19829,2.19885,2.19815,2.19824,73000000.0
2005-01-04 22:13:00,2.19847,2.19865,2.19819,2.19819,54100000.0
2005-01-04 22:14:00,2.19839,2.19857,2.19813,2.19813,31400000.0
2005-01-04 22:15:00,2.19828,2.19855,2.19793,2.19851,122300000.0
2005-01-04 22:16:00,2.19862,2.19883,2.19818,2.19833,173299998.0
2005-01-04 22:17:00,2.19827,2.19838,2.19806,2.19835,51100000.0
2005-01-04 22:18:00,2.19811,2.19831,2.19799,2.1982,28600000.0
2005-01-04 22:19:00,2.19809,2.19867,2.19796,2.19834,42400000.0
2005-01-04 22:20:00,2.19828,2.19848,2.19821,2.19828,25500000.0
2005-01-04 22:21:00,2.19839,2.19877,2.19828,2.19877,52100000.0
2005-01-04 22:22:00,2.19895,2.19913,2.19864,2.19865,118600001.0
2005-01-04 22:23:00,2.19887,2.19911,2.19844,2.19867,76499999.0
2005-01-04 22:24:00,2.19868,2.19877,2.19843,2.1986,39200000.0
2005-01-04 22:25:00,2.19849,2.19849,2.19786,2.19829,61500000.0
2005-01-04 22:26:00,2.19817,2.19818,2.19787,2.19801,58800000.0
2005-01-04 22:27:00,2.19771,2.19785,2.19752,2.19783,33100000.0
2005-01-04 22:28:00,2.19777,2.19785,2.19753,2.19783,22900000.0
2005-01-04 22:29:00,2.19786,2.19801,2.19777,2.19793,137800000.0
2005-01-04 22:30:00,2.19789,2.19806,2.19709,2.1975,95500000.0
2005-01-04 22:31:00,2.19754,2.19764,2.19725,2.19749,50500000.0
2005-01-04 22:32:00,2.19717,2.19762,2.19717,2.19754,50700000.0
2005-01-04 22:33:00,2.19756,2.19782,2.19738,2.19751,62600000.0
2005-01-04 22:34:00,2.19748,2.19762,2.19713,2.19739,68900000.0
2005-01-04 22:35:00,2.19697,2.19716,2.1968,2.1969,28200000.0
2005-01-04 22:36:00,2.19699,2.19797,2.19699,2.19797,15400000.0
2005-01-04 22:37:00,2.19769,2.19788,2.19756,2.19782,40700000.0
2005-01-04 22:38:00,2.19814,2.19815,2.19789,2.19797,25400000.0
2005-01-04 22:39:00,2.19776,2.19854,2.19776,2.19854,32400000.0
2005-01-04 22:40:00,2.19844,2.19844,2.19776,2.19783,50800000.0
2005-01-04 22:41:00,2.19818,2.19861,2.19816,2.19858,37100000.0
2005-01-04 22:42:00,2.19858,2.19869,2.1983,2.19849,48700000.0
2005-01-04 22:43:00,2.19828,2.1988,2.19818,2.19878,126800000.0
2005-01-04 22:44:00,2.19844,2.19914,2.19844,2.19911,69600000.0
2005-01-04 22:45:00,2.19929,2.19929,2.19893,2.19902,72400000.0
2005-01-04 22:46:00,2.19916,2.19916,2.19853,2.19857,94600000.0
2005-01-04 22:47:00,2.19878,2.19918,2.19878,2.19897,46300000.0
2005-01-04 22:48:00,2.19876,2.19908,2.19855,2.19885,88300000.0
2005-01-04 22:49:00,2.19913,2.19913,2.1985,2.19894,72700000.0
2005-01-04 22:50:00,2.19875,2.19916,2.19855,2.19902,42700000.0
2005-01-04 22:51:00,2.19851,2.19898,2.19851,2.19898,82700000.0
2005-01-04 22:52:00,2.19888,2.1991,2.19869,2.1991,41600000.0
2005-01-04 22:53:00,2.19881,2.19928,2.19877,2.19887,40700000.0
2005-01-04 22:54:00,2.19851,2.19912,2.19843,2.19912,44500000.0
2005-01-04 22:55:00,2.19897,2.19926,2.19873,2.19887,55300001.0
2005-01-04 22:56:00,2.19932,2.19932,2.19875,2.19875,24200000.0
2005-01-04 22:57:00,2.19871,2.19928,2.1987,2.19924,37700001.0
2005-01-04 22:58:00,2.19922,2.19941,2.19862,2.19862,42300000.0
2005-01-04 22:59:00,2.19906,2.19906,2.19843,2.19854,27000000.0
2005-01-04 23:00:00,2.19869,2.19878,2.19829,2.19849,35500000.0
2005-01-04 23:01:00,2.19869,2.19884,2.19822,2.19822,25700000.0
2005-01-04 23:02:00,2.1988,2.19901,2.19844,2.19901,45100000.0
2005-01-04 23:03:00,2.19883,2.19896,2.19831,2.19833,30000000.0
2005-01-04 23:04:00,2.19897,2.199,2.19875,2.19887,46800000.0
2005-01-04 23:05:00,2.19876,2.19876,2.19836,2.19857,20400000.0
2005-01-04 23:06:00,2.19872,2.19898,2.19849,2.19883,37100000.0
2005-01-04 23:07:00,2.19881,2.199,2.1985,2.19877,53200000.0
2005-01-04 23:08:00,2.199,2.199,2.1984,2.19873,43400000.0
2005-01-04 23:09:00,2.19916,2.19916,2.19856,2.19856,42000000.0
2005-01-04 23:10:00,2.19884,2.199,2.19832,2.19872,30800000.0
2005-01-04 23:11:00,2.19904,2.19904,2.19849,2.19849,27000000.0
2005-01-04 23:12:00,2.1984,2.19881,2.19792,2.19881,39000000.0
2005-01-04 23:13:00,2.19845,2.19922,2.19843,2.19922,31700000.0
2005-01-04 23:14:00,2.19854,2.19881,2.19838,2.19865,31400000.0
2005-01-04 23:15:00,2.19882,2.19885,2.1984,2.1984,34900001.0
2005-01-04 23:16:00,2.19853,2.19853,2.19823,2.19849,37300000.0
2005-01-04 23:17:00,2.19859,2.1987,2.1982,2.1982,41800000.0
2005-01-04 23:18:00,2.19826,2.19862,2.1979,2.19842,53900000.0
2005-01-04 23:19:00,2.19837,2.19862,2.19791,2.19791,23100000.0
2005-01-04 23:20:00,2.19825,2.19907,2.19795,2.19901,29600000.0
2005-01-04 23:21:00,2.19851,2.19851,2.19801,2.19813,21400000.0
2005-01-04 23:22:00,2.19818,2.19826,2.19781,2.19815,42200000.0
2005-01-04 23:23:00,2.19812,2.19838,2.19812,2.19826,23700000.0
2005-01-04 23:24:00,2.19823,2.19857,2.19823,2.1984,29100000.0
2005-01-04 23:25:00,2.1981,2.19825,2.1976,2.19796,50400000.0
2005-01-04 23:26:00,2.19778,2.19784,2.19754,2.19774,30500000.0
2005-01-04 23:27:00,2.19747,2.19787,2.1973,2.19765,35000000.0
2005-01-04 23:28:00,2.19755,2.19774,2.19752,2.1977,23000000.0
2005-01-04 23:29:00,2.19721,2.19761,2.19715,2.19761,59099999.0
2005-01-04 23:30:00,2.19777,2.19789,2.19738,2.19783,34600000.0
2005-01-04 23:31:00,2.19785,2.19785,2.1974,2.19753,27200000.0
2005-01-04 23:32:00,2.1983,2.19868,2.19784,2.19798,33600000.0
2005-01-04 23:33:00,2.19762,2.19807,2.19743,2.19807,63300000.0
2005-01-04 23:34:00,2.19779,2.1979,2.19746,2.19781,36200000.0
2005-01-04 23:35:00,2.1975,2.19787,2.19726,2.19758,38100000.0
2005-01-04 23:36:00,2.19742,2.19742,2.19663,2.19663,45000000.0
2005-01-04 23:37:00,2.19687,2.19735,2.19687,2.19724,34100000.0
2005-01-04 23:38:00,2.19742,2.19769,2.19728,2.19769,28000000.0
2005-01-04 23:39:00,2.19751,2.19778,2.19734,2.19744,33700000.0
2005-01-04 23:40:00,2.1973,2.19788,2.19718,2.19781,35900000.0
2005-01-04 23:41:00,2.19807,2.19852,2.19768,2.19768,44700000.0
2005-01-04 23:42:00,2.19741,2.19741,2.19692,2.19692,52900000.0
2005-01-04 23:43:00,2.19706,2.19725,2.19685,2.19697,49400000.0
2005-01-04 23:44:00,2.19732,2.19755,2.19704,2.19726,40000000.0
2005-01-04 23:45:00,2.19715,2.19742,2.19694,2.19708,53100000.0
2005-01-04 23:46:00,2.19712,2.19721,2.19667,2.197,49200000.0
2005-01-04 23:47:00,2.19707,2.19727,2.19682,2.1972,54100000.0
2005-01-04 23:48:00,2.19726,2.19778,2.19726,2.19763,46700000.0
2005-01-04 23:49:00,2.19797,2.198,2.19728,2.19772,54300000.0
2005-01-04 23:50:00,2.19787,2.19787,2.19695,2.19695,45900000.0
2005-01-04 23:51:00,2.19723,2.19732,2.19705,2.19722,48600000.0
2005-01-04 23:52:00,2.19706,2.19732,2.19694,2.19714,35600000.0
2005-01-04 23:53:00,2.19726,2.19812,2.19723,2.19782,41700000.0
2005-01-04 23:54:00,2.19785,2.19792,2.19756,2.19772,21000000.0
2005-01-04 23:55:00,2.19762,2.19785,2.19738,2.19766,45300000.0
2005-01-04 23:56:00,2.19774,2.19816,2.19763,2.19803,31500000.0
2005-01-04 23:57:00,2.19755,2.19755,2.19714,2.19714,38400000.0
2005-01-04 23:58:00,2.1972,2.1972,2.19659,2.1967,25900000.0
2005-01-04 23:59:00,2.19706,2.1977,2.19681,2.1977,34300000.0
2005-01-05 00:00:00,2.19734,2.19747,2.19715,2.19739,35600000.0
2005-01-05 00:01:00,2.1968,2.19758,2.1968,2.19748,37300000.0
2005-01-05 00:02:00,2.19708,2.19789,2.19695,2.19758,61000000.0
2005-01-05 00:03:00,2.19763,2.19783,2.19743,2.19745,32800000.0
2005-01-05 00:04:00,2.19717,2.19786,2.19711,2.19779,29600000.0
2005-01-05 00:05:00,2.19739,2.19776,2.19715,2.19747,40200000.0
2005-01-05 00:06:00,2.19749,2.1976,2.19727,2.1976,27700000.0
2005-01-05 00:07:00,2.19791,2.19791,2.1975,2.19753,40900000.0
2005-01-05 00:08:00,2.19757,2.19766,2.19721,2.19766,32100000.0
2005-01-05 00:09:00,2.19784,2.19784,2.19751,2.19751,19200000.0
2005-01-05 00:10:00,2.19778,2.19791,2.1971,2.1971,26000000.0
2005-01-05 00:11:00,2.19761,2.19763,2.19727,2.19732,47400000.0
2005-01-05 00:12:00,2.19743,2.19779,2.1972,2.19751,30900000.0
2005-01-05 00:13:00,2.19703,2.19777,2.19703,2.19775,42400000.0
2005-01-05 00:14:00,2.19756,2.19791,2.19735,2.19741,42000000.0
2005-01-05 00:15:00,2.19771,2.19778,2.19719,2.19745,39500000.0
2005-01-05 00:16:00,2.19712,2.19761,2.19683,2.19731,39100000.0
2005-01-05 00:17:00,2.19735,2.19745,2.19688,2.19698,23700000.0
2005-01-05 00:18:00,2.19706,2.19706,2.19651,2.19655,35700000.0
2005-01-05 00:19:00,2.19688,2.1977,2.19685,2.19744,37900000.0
2005-01-05 00:20:00,2.1976,2.1976,2.19705,2.19739,33300000.0
2005-01-05 00:21:00,2.19722,2.19761,2.19708,2.19761,15800000.0
2005-01-05 00:22:00,2.19786,2.19786,2.19734,2.19757,34900000.0
2005-01-05 00:23:00,2.19805,2.19825,2.19765,2.19814,47800000.0
2005-01-05 00:24:00,2.19793,2.19828,2.19759,2.19791,23700000.0
2005-01-05 00:25:00,2.19842,2.19842,2.19819,2.19837,29800000.0
2005-01-05 00:26:00,2.19839,2.19839,2.19806,2.19814,61100000.0
2005-01-05 00:27:00,2.19821,2.1986,2.19821,2.19833,46500000.0
2005-01-05 00:28:00,2.19827,2.19839,2.19813,2.19826,28400000.0
2005-01-05 00:29:00,2.19842,2.19852,2.19787,2.19787,51000000.0
2005-01-05 00:30:00,2.19846,2.19872,2.19828,2.19872,49400000.0
2005-01-05 00:31:00,2.19826,2.19834,2.19788,2.19788,48100001.0
2005-01-05 00:32:00,2.1977,2.19866,2.1977,2.19866,41900000.0
2005-01-05 00:33:00,2.19819,2.19823,2.19798,2.19798,18100000.0
2005-01-05 00:34:00,2.19837,2.19837,2.19729,2.19733,32800000.0
2005-01-05 00:35:00,2.19847,2.19892,2.19831,2.19892,33800000.0
2005-01-05 00:36:00,2.19815,2.19884,2.19796,2.19866,35100000.0
2005-01-05 00:37:00,2.19835,2.19918,2.19835,2.19884,28500000.0
2005-01-05 00:38:00,2.19941,2.19956,2.19894,2.19894,32500000.0
2005-01-05 00:39:00,2.19944,2.19981,2.19925,2.19957,23400000.0
2005-01-05 00:40:00,2.19956,2.19968,2.19912,2.19912,50800000.0
2005-01-05 00:41:00,2.19995,2.19995,2.1991,2.1991,26200000.0
2005-01-05 00:42:00,2.19884,2.19921,2.19853,2.19899,34300000.0
2005-01-05 00:43:00,2.19914,2.19927,2.1989,2.19899,27200000.0
2005-01-05 00:44:00,2.19884,2.19903,2.19854,2.19903,38000000.0
2005-01-05 00:45:00,2.19883,2.1994,2.19873,2.19912,18100000.0
2005-01-05 00:46:00,2.1985,2.19904,2.1985,2.19872,22400000.0
2005-01-05 00:47:00,2.19886,2.19924,2.1988,2.1988,18300000.0
2005-01-05 00:48:00,2.19879,2.19933,2.19873,2.19903,49600000.0
2005-01-05 00:49:00,2.19883,2.19908,2.19851,2.19901,24800000.0
2005-01-05 00:50:00,2.1994,2.19984,2.1994,2.19978,31600000.0
2005-01-05 00:51:00,2.1995,2.19992,2.19925,2.19957,21100000.0
2005-01-05 00:52:00,2.19934,2.19934,2.19881,2.19897,23800000.0
2005-01-05 00:53:00,2.19882,2.19914,2.1988,2.19882,63200000.0
2005-01-05 00:54:00,2.1992,2.19926,2.19878,2.19896,30200000.0
2005-01-05 00:55:00,2.19902,2.19935,2.19869,2.19869,22900000.0
2005-01-05 00:56:00,2.19867,2.19944,2.19867,2.19918,21300000.0
2005-01-05 00:57:00,2.19935,2.19942,2.19874,2.19896,35800000.0
2005-01-05 00:58:00,2.19927,2.19939,2.19883,2.19883,29400000.0
2005-01-05 00:59:00,2.19853,2.19898,2.19843,2.19878,34400000.0
2005-01-05 01:00:00,2.19886,2.19943,2.19869,2.1993,55500000.0
2005-01-05 01:01:00,2.199,2.19918,2.19859,2.19902,22800000.0
2005-01-05 01:02:00,2.19876,2.19931,2.19855,2.199,55100000.0
2005-01-05 01:03:00,2.19873,2.19899,2.19855,2.19872,51000000.0
2005-01-05 01:04:00,2.1989,2.19905,2.19809,2.19809,19800000.0
2005-01-05 01:05:00,2.19821,2.19866,2.19821,2.19822,27800000.0
2005-01-05 01:06:00,2.19842,2.19851,2.19811,2.19851,24500000.0
2005-01-05 01:07:00,2.19857,2.19877,2.19815,2.19854,31500000.0
2005-01-05 01:08:00,2.19843,2.19866,2.1984,2.19844,34000000.0
2005-01-05 01:09:00,2.1985,2.1986,2.19821,2.19838,41900000.0
2005-01-05 01:10:00,2.19827,2.19858,2.19809,2.19809,36300000.0
2005-01-05 01:11:00,2.19845,2.19856,2.19782,2.19807,64100000.0
2005-01-05 01:12:00,2.19832,2.19847,2.19822,2.19831,81099999.0
2005-01-05 01:13:00,2.19812,2.19875,2.19812,2.19875,16400000.0
2005-01-05 01:14:00,2.19817,2.19835,2.19817,2.19827,25900000.0
2005-01-05 01:15:00,2.19829,2.19844,2.19802,2.19827,42900000.0
2005-01-05 01:16:00,2.19838,2.19838,2.19801,2.19811,17000000.0
2005-01-05 01:17:00,2.19817,2.19879,2.198,2.19863,42800000.0
2005-01-05 01:18:00,2.19845,2.19858,2.19828,2.19831,33500000.0
2005-01-05 01:19:00,2.1985,2.1992,2.1985,2.19892,34900000.0
2005-01-05 01:20:00,2.19848,2.19866,2.19834,2.19834,41600000.0
2005-01-05 01:21:00,2.19859,2.19871,2.19808,2.19846,67300000.0
2005-01-05 01:22:00,2.19822,2.19829,2.19786,2.19829,34200000.0
2005-01-05 01:23:00,2.19852,2.19868,2.19817,2.19868,58500000.0
2005-01-05 01:24:00,2.19843,2.19868,2.19837,2.19866,59900000.0
2005-01-05 01:25:00,2.1985,2.19866,2.1983,2.19852,31700000.0
2005-01-05 01:26:00,2.19842,2.19884,2.19842,2.19854,31500000.0
2005-01-05 01:27:00,2.19865,2.19882,2.19846,2.19881,43500000.0
2005-01-05 01:28:00,2.19874,2.19879,2.19788,2.19799,28800000.0
2005-01-05 01:29:00,2.19842,2.19878,2.19813,2.19866,50300000.0
2005-01-05 01:30:00,2.19855,2.19895,2.19834,2.1986,49900000.0
2005-01-05 01:31:00,2.19853,2.19872,2.1984,2.19863,29400000.0
2005-01-05 01:32:00,2.19858,2.19862,2.19827,2.19849,40900000.0
2005-01-05 01:33:00,2.19882,2.19886,2.19835,2.19843,50300000.0
2005-01-05 01:34:00,2.19858,2.19884,2.19828,2.19865,51800000.0
2005-01-05 01:35:00,2.1986,2.19873,2.19841,2.19863,46800000.0
2005-01-05 01:36:00,2.19881,2.19881,2.19832,2.19871,21800000.0
2005-01-05 01:37:00,2.19849,2.19864,2.19805,2.19838,30500000.0
2005-01-05 01:38:00,2.19815,2.19893,2.19815,2.19882,16900000.0
2005-01-05 01:39:00,2.19852,2.1992,2.19852,2.19871,30800000.0
2005-01-05 01:40:00,2.19846,2.19877,2.19825,2.19849,40500000.0
2005-01-05 01:41:00,2.19865,2.1988,2.19817,2.1988,33000000.0
2005-01-05 01:42:00,2.1985,2.19894,2.1985,2.19872,29100000.0
2005-01-05 01:43:00,2.19867,2.19889,2.19831,2.19889,42700000.0
2005-01-05 01:44:00,2.19888,2.19898,2.19865,2.19865,25800000.0
2005-01-05 01:45:00,2.19901,2.19912,2.19843,2.19843,56800000.0
2005-01-05 01:46:00,2.19873,2.19906,2.19857,2.19895,22600000.0
2005-01-05 01:47:00,2.19874,2.19897,2.19836,2.19897,55699999.0
2005-01-05 01:48:00,2.19982,2.19982,2.19865,2.19905,39800000.0
2005-01-05 01:49:00,2.19924,2.19937,2.1992,2.19937,27400000.0
2005-01-05 01:50:00,2.1987,2.1991,2.1987,2.19907,33200000.0
2005-01-05 01:51:00,2.19905,2.19933,2.19885,2.199,35000000.0
2005-01-05 01:52:00,2.19932,2.19941,2.1985,2.19878,40800000.0
2005-01-05 01:53:00,2.19907,2.19923,2.19851,2.19862,37300000.0
2005-01-05 01:54:00,2.19892,2.19918,2.19889,2.19899,39400000.0
2005-01-05 01:55:00,2.1991,2.19919,2.19852,2.19855,44600000.0
2005-01-05 01:56:00,2.19864,2.19907,2.19864,2.19888,23200000.0
2005-01-05 01:57:00,2.19821,2.19922,2.19821,2.19922,37900000.0
2005-01-05 01:58:00,2.19904,2.19904,2.19872,2.19872,12200000.0
2005-01-05 01:59:00,2.19932,2.19932,2.19887,2.19909,32900000.0
2005-01-05 02:00:00,2.19926,2.19943,2.19888,2.1989,65500000.0
2005-01-05 02:01:00,2.19868,2.19886,2.19867,2.1987,30500000.0
2005-01-05 02:02:00,2.19923,2.19923,2.19834,2.19861,36200000.0
2005-01-05 02:03:00,2.1984,2.19873,2.19813,2.19819,45000000.0
2005-01-05 02:04:00,2.1982,2.1985,2.19764,2.19783,41700000.0
2005-01-05 02:05:00,2.19807,2.19851,2.19806,2.1983,33000000.0
2005-01-05 02:06:00,2.19803,2.1983,2.19768,2.1983,32500000.0
2005-01-05 02:07:00,2.19852,2.19868,2.19821,2.1985,51900000.0
2005-01-05 02:08:00,2.19838,2.19841,2.19806,2.19841,38800000.0
2005-01-05 02:09:00,2.19829,2.19836,2.19818,2.1982,26000000.0
2005-01-05 02:10:00,2.19855,2.19867,2.19816,2.19867,44900000.0
2005-01-05 02:11:00,2.19861,2.19888,2.19848,2.19848,51900000.0
2005-01-05 02:12:00,2.19887,2.19889,2.19834,2.19862,43900000.0
2005-01-05 02:13:00,2.19827,2.19892,2.19827,2.19887,21800000.0
2005-01-05 02:14:00,2.19897,2.19904,2.19876,2.19887,37000000.0
2005-01-05 02:15:00,2.19905,2.19905,2.19871,2.19888,44200000.0
2005-01-05 02:16:00,2.19916,2.19928,2.19903,2.19916,30700000.0
2005-01-05 02:17:00,2.19901,2.19944,2.19888,2.19928,33600000.0
2005-01-05 02:18:00,2.19935,2.1994,2.19868,2.19878,28500000.0
2005-01-05 02:19:00,2.19915,2.1994,2.19885,2.1991,27400000.0
2005-01-05 02:20:00,2.19909,2.1992,2.19892,2.19913,20800000.0
2005-01-05 02:21:00,2.19918,2.19964,2.19908,2.19929,34000000.0
2005-01-05 02:22:00,2.1995,2.19971,2.19934,2.19959,38300000.0
2005-01-05 02:23:00,2.19958,2.19975,2.19905,2.19905,25200000.0
2005-01-05 02:24:00,2.19964,2.19975,2.19934,2.19934,61400000.0
2005-01-05 02:25:00,2.20014,2.20014,2.19918,2.1993,27800000.0
2005-01-05 02:26:00,2.19962,2.19971,2.19941,2.19953,39000000.0
2005-01-05 02:27:00,2.19926,2.19985,2.19907,2.19978,26800000.0
2005-01-05 02:28:00,2.19959,2.19974,2.19959,2.19965,42300000.0
2005-01-05 02:29:00,2.19984,2.19984,2.19923,2.19934,42000000.0
2005-01-05 02:30:00,2.19923,2.19958,2.19913,2.19943,29800000.0
2005-01-05 02:31:00,2.19926,2.1994,2.19916,2.19927,37400000.0
2005-01-05 02:32:00,2.19873,2.19954,2.19872,2.19954,32900000.0
2005-01-05 02:33:00,2.19966,2.19966,2.19927,2.19927,34400000.0
2005-01-05 02:34:00,2.19934,2.19936,2.19904,2.19933,58000000.0
2005-01-05 02:35:00,2.19936,2.19944,2.1991,2.1991,38800000.0
2005-01-05 02:36:00,2.19938,2.19949,2.19921,2.19932,28200000.0
2005-01-05 02:37:00,2.1992,2.19936,2.19913,2.19931,47000000.0
2005-01-05 02:38:00,2.19905,2.19943,2.19905,2.19919,37400000.0
2005-01-05 02:39:00,2.19904,2.19931,2.199,2.19923,38400000.0
2005-01-05 02:40:00,2.19936,2.19963,2.19928,2.19963,18700000.0
2005-01-05 02:41:00,2.19932,2.19952,2.19911,2.19952,31600000.0
2005-01-05 02:42:00,2.19965,2.19965,2.19955,2.19961,35900000.0
2005-01-05 02:43:00,2.19964,2.1997,2.19948,2.19965,55600000.0
2005-01-05 02:44:00,2.19939,2.19974,2.19939,2.19967,24200000.0
2005-01-05 02:45:00,2.19974,2.19989,2.19961,2.19978,41400000.0
2005-01-05 02:46:00,2.19963,2.19994,2.1995,2.19994,37500000.0
2005-01-05 02:47:00,2.19974,2.19974,2.19918,2.19953,45700000.0
2005-01-05 02:48:00,2.19942,2.19961,2.19881,2.19881,40400000.0
2005-01-05 02:49:00,2.19925,2.19936,2.19849,2.19887,28500000.0
2005-01-05 02:50:00,2.19903,2.19908,2.1988,2.19889,30200000.0
2005-01-05 02:51:00,2.19887,2.19898,2.19862,2.19875,44600000.0
2005-01-05 02:52:00,2.19886,2.19914,2.19856,2.19873,41600000.0
2005-01-05 02:53:00,2.19913,2.19934,2.19904,2.19904,30600000.0
2005-01-05 02:54:00,2.19882,2.19903,2.19864,2.19898,33300000.0
2005-01-05 02:55:00,2.19869,2.19925,2.19869,2.19896,38900000.0
2005-01-05 02:56:00,2.19884,2.1991,2.19869,2.19901,23200000.0
2005-01-05 02:57:00,2.19888,2.19913,2.19872,2.19885,40300000.0
2005-01-05 02:58:00,2.1987,2.19898,2.19845,2.19845,39400000.0
2005-01-05 02:59:00,2.19864,2.19901,2.19841,2.19879,27000000.0
2005-01-05 03:00:00,2.19833,2.19882,2.19833,2.19869,26800000.0
2005-01-05 03:01:00,2.19831,2.19856,2.19811,2.19828,35000000.0
2005-01-05 03:02:00,2.19879,2.19883,2.19846,2.19871,35500000.0
2005-01-05 03:03:00,2.19871,2.19888,2.19858,2.19873,32300000.0
2005-01-05 03:04:00,2.19879,2.19892,2.19834,2.19892,47600000.0
2005-01-05 03:05:00,2.19877,2.19908,2.19863,2.19863,22200000.0
2005-01-05 03:06:00,2.19879,2.19885,2.19843,2.19851,28000000.0
2005-01-05 03:07:00,2.19855,2.19855,2.19811,2.19851,31000000.0
2005-01-05 03:08:00,2.19853,2.19864,2.19843,2.1985,57300000.0
2005-01-05 03:09:00,2.19863,2.19878,2.19827,2.19842,20300000.0
2005-01-05 03:10:00,2.19844,2.19866,2.19828,2.19839,24800000.0
2005-01-05 03:11:00,2.19876,2.19892,2.19837,2.19863,57900000.0
2005-01-05 03:12:00,2.19879,2.19884,2.19862,2.19865,37800000.0
2005-01-05 03:13:00,2.19922,2.19922,2.19853,2.19883,51900000.0
2005-01-05 03:14:00,2.19888,2.19916,2.19865,2.19873,26900000.0
2005-01-05 03:15:00,2.19882,2.19887,2.19874,2.19874,25600000.0
2005-01-05 03:16:00,2.1989,2.19891,2.19833,2.1987,35600000.0
2005-01-05 03:17:00,2.19894,2.19897,2.19869,2.19895,48400000.0
2005-01-05 03:18:00,2.19888,2.19913,2.19868,2.19913,17700000.0
2005-01-05 03:19:00,2.19914,2.19914,2.19865,2.19882,37600000.0
2005-01-05 03:20:00,2.19958,2.19958,2.19828,2.19828,23000000.0
2005-01-05 03:21:00,2.19868,2.19927,2.19807,2.19807,43000000.0
2005-01-05 03:22:00,2.19859,2.19889,2.19845,2.19889,26600000.0
2005-01-05 03:23:00,2.19853,2.1988,2.1984,2.19865,21100000.0
2005-01-05 03:24:00,2.19881,2.19886,2.19861,2.19867,53800000.0
2005-01-05 03:25:00,2.19917,2.19964,2.19875,2.19889,28300000.0
2005-01-05 03:26:00,2.1988,2.19888,2.19849,2.19877,25200000.0
2005-01-05 03:27:00,2.19835,2.19887,2.19835,2.1985,32100000.0
2005-01-05 03:28:00,2.19856,2.19883,2.1983,2.19883,30700000.0
2005-01-05 03:29:00,2.19835,2.1988,2.19835,2.1988,35900000.0
2005-01-05 03:30:00,2.19841,2.19892,2.19832,2.19889,22100000.0
2005-01-05 03:31:00,2.19863,2.19981,2.19853,2.19981,41500000.0
2005-01-05 03:32:00,2.19997,2.20028,2.19976,2.20015,29700000.0
2005-01-05 03:33:00,2.2005,2.20076,2.20023,2.20033,55700001.0
2005-01-05 03:34:00,2.19994,2.20016,2.1996,2.20016,17000000.0
2005-01-05 03:35:00,2.20024,2.20032,2.19981,2.20012,36200000.0
2005-01-05 03:36:00,2.2003,2.20043,2.19988,2.2002,35900000.0
2005-01-05 03:37:00,2.20024,2.20034,2.19993,2.20018,22600000.0
2005-01-05 03:38:00,2.20003,2.20175,2.20003,2.20175,23000000.0
2005-01-05 03:39:00,2.20162,2.20162,2.20054,2.20078,43000000.0
2005-01-05 03:40:00,2.20068,2.20129,2.20068,2.20129,18800000.0
2005-01-05 03:41:00,2.20128,2.20128,2.20054,2.20063,21800000.0
2005-01-05 03:42:00,2.20104,2.20104,2.2003,2.20058,35400000.0
2005-01-05 03:43:00,2.20052,2.2014,2.20049,2.20122,30700000.0
2005-01-05 03:44:00,2.20079,2.20105,2.20063,2.20101,27400000.0
2005-01-05 03:45:00,2.20075,2.2009,2.20061,2.20061,82499998.0
2005-01-05 03:46:00,2.2009,2.2009,2.19996,2.20011,36900000.0
2005-01-05 03:47:00,2.20005,2.20035,2.19979,2.20026,44200001.0
2005-01-05 03:48:00,2.20026,2.20032,2.19972,2.20016,31400000.0
2005-01-05 03:49:00,2.19973,2.20038,2.19973,2.2003,27900000.0
2005-01-05 03:50:00,2.20022,2.20053,2.20016,2.20046,60500000.0
2005-01-05 03:51:00,2.20073,2.20137,2.20053,2.20102,23200000.0
2005-01-05 03:52:00,2.20107,2.20116,2.20071,2.20079,57200000.0
2005-01-05 03:53:00,2.20022,2.20052,2.20008,2.20052,23200000.0
2005-01-05 03:54:00,2.20053,2.20074,2.20037,2.20074,41300000.0
2005-01-05 03:55:00,2.20006,2.20109,2.20006,2.20102,21500000.0
2005-01-05 03:56:00,2.20107,2.20111,2.20078,2.20086,21600000.0
2005-01-05 03:57:00,2.2009,2.20108,2.20043,2.20108,23000000.0
2005-01-05 03:58:00,2.20107,2.2015,2.20107,2.2015,30300000.0
2005-01-05 03:59:00,2.2013,2.20201,2.20122,2.20201,23600000.0
2005-01-05 04:00:00,2.20165,2.2018,2.20147,2.2018,31700000.0
2005-01-05 04:01:00,2.20126,2.20188,2.2011,2.20175,32000000.0
2005-01-05 04:02:00,2.20156,2.20177,2.20144,2.20159,34300000.0
2005-01-05 04:03:00,2.20128,2.2016,2.20103,2.20117,34200000.0
2005-01-05 04:04:00,2.20108,2.20171,2.20103,2.20155,50300000.0
2005-01-05 04:05:00,2.20136,2.20191,2.20126,2.20183,58599998.0
2005-01-05 04:06:00,2.20181,2.20215,2.20118,2.20118,31400000.0
2005-01-05 04:07:00,2.20156,2.20179,2.20122,2.20179,39800000.0
2005-01-05 04:08:00,2.20169,2.20194,2.20142,2.20184,38700000.0
2005-01-05 04:09:00,2.2017,2.20205,2.20163,2.20186,22400000.0
2005-01-05 04:10:00,2.2018,2.2018,2.20108,2.20116,22500000.0
2005-01-05 04:11:00,2.20128,2.20152,2.20109,2.20119,55400000.0
2005-01-05 04:12:00,2.20112,2.20139,2.20109,2.20136,42000001.0
2005-01-05 04:13:00,2.20114,2.20181,2.20104,2.2015,58000000.0
2005-01-05 04:14:00,2.20116,2.20171,2.20114,2.20169,21700000.0
2005-01-05 04:15:00,2.2015,2.20198,2.2015,2.20198,38000000.0
2005-01-05 04:16:00,2.20214,2.20214,2.20166,2.20191,24900000.0
2005-01-05 04:17:00,2.20209,2.20209,2.20157,2.20189,18600000.0
2005-01-05 04:18:00,2.2017,2.2017,2.20101,2.20101,31600000.0
2005-01-05 04:19:00,2.20166,2.2019,2.20148,2.2017,31800000.0
2005-01-05 04:20:00,2.20134,2.20152,2.2011,2.20145,28000000.0
2005-01-05 04:21:00,2.20146,2.20161,2.20117,2.20161,46100000.0
2005-01-05 04:22:00,2.20149,2.20173,2.20118,2.20118,30100000.0
2005-01-05 04:23:00,2.20152,2.20162,2.20119,2.20154,42300000.0
2005-01-05 04:24:00,2.20159,2.20159,2.20079,2.20079,40900000.0
2005-01-05 04:25:00,2.20082,2.20105,2.20052,2.20065,44100000.0
2005-01-05 04:26:00,2.20097,2.20097,2.20038,2.20069,20400000.0
2005-01-05 04:27:00,2.20046,2.20128,2.20034,2.20112,35100000.0
2005-01-05 04:28:00,2.20104,2.20122,2.20083,2.20118,45200000.0
2005-01-05 04:29:00,2.20113,2.20127,2.20073,2.20125,41700000.0
2005-01-05 04:30:00,2.20125,2.20145,2.20118,2.20125,54400000.0
2005-01-05 04:31:00,2.20139,2.20139,2.20074,2.201,25400000.0
2005-01-05 04:32:00,2.20127,2.20137,2.20085,2.20129,57400000.0
2005-01-05 04:33:00,2.20103,2.20157,2.20067,2.20127,61200000.0
2005-01-05 04:34:00,2.20139,2.20139,2.2006,2.20101,28600000.0
2005-01-05 04:35:00,2.20148,2.20153,2.20107,2.20148,27400000.0
2005-01-05 04:36:00,2.20154,2.20182,2.2012,2.20182,28400000.0
2005-01-05 04:37:00,2.20146,2.20159,2.20115,2.20159,28100000.0
2005-01-05 04:38:00,2.20143,2.20163,2.2013,2.20163,19400000.0
2005-01-05 04:39:00,2.20139,2.20158,2.20127,2.20158,16600000.0
2005-01-05 04:40:00,2.20162,2.20164,2.20121,2.20149,38000000.0
2005-01-05 04:41:00,2.20155,2.20165,2.20122,2.20132,30700000.0
2005-01-05 04:42:00,2.20113,2.20131,2.20097,2.20105,53900000.0
2005-01-05 04:43:00,2.20113,2.20127,2.20113,2.20127,11900000.0
2005-01-05 04:44:00,2.2013,2.20182,2.2013,2.20182,13600000.0
2005-01-05 04:45:00,2.20148,2.20159,2.20135,2.20135,16400000.0
2005-01-05 04:46:00,2.20178,2.20178,2.20131,2.20131,30800000.0
2005-01-05 04:47:00,2.20149,2.2018,2.20149,2.20164,32100000.0
2005-01-05 04:48:00,2.20181,2.20181,2.20125,2.20151,50400000.0
2005-01-05 04:49:00,2.20172,2.20195,2.20135,2.20163,57900000.0
2005-01-05 04:50:00,2.20148,2.20188,2.20141,2.20155,54700000.0
2005-01-05 04:51:00,2.2013,2.20165,2.20101,2.20165,34800000.0
2005-01-05 04:52:00,2.20169,2.20172,2.2014,2.2014,26000000.0
2005-01-05 04:53:00,2.20174,2.20174,2.20133,2.2014,31000000.0
2005-01-05 04:54:00,2.20187,2.20187,2.20131,2.2017,27000000.0
2005-01-05 04:55:00,2.2018,2.20196,2.20148,2.20191,28000000.0
2005-01-05 04:56:00,2.20165,2.20196,2.20165,2.20166,54200000.0
2005-01-05 04:57:00,2.20177,2.20177,2.2012,2.20128,32800000.0
2005-01-05 04:58:00,2.20151,2.20189,2.20146,2.20181,20600000.0
2005-01-05 04:59:00,2.20171,2.20178,2.20145,2.20167,49900000.0
2005-01-05 05:00:00,2.20151,2.20183,2.20147,2.20182,37500000.0
2005-01-05 05:01:00,2.20158,2.2017,2.20142,2.20163,46700000.0
2005-01-05 05:02:00,2.20172,2.20172,2.2012,2.20134,35000000.0
2005-01-05 05:03:00,2.20172,2.20185,2.20159,2.20175,42600000.0
2005-01-05 05:04:00,2.20211,2.20212,2.20181,2.20212,13700000.0
2005-01-05 05:05:00,2.20202,2.20211,2.2018,2.20209,42800000.0
2005-01-05 05:06:00,2.2019,2.20232,2.2019,2.20206,40100000.0
2005-01-05 05:07:00,2.20201,2.20219,2.20186,2.20198,26700000.0
2005-01-05 05:08:00,2.2021,2.20237,2.20191,2.20235,30000000.0
2005-01-05 05:09:00,2.20221,2.20233,2.20209,2.20223,28000000.0
2005-01-05 05:10:00,2.20221,2.20271,2.20218,2.20271,22000000.0
2005-01-05 05:11:00,2.20253,2.20283,2.20238,2.20238,52599999.0
2005-01-05 05:12:00,2.20191,2.20205,2.20185,2.20194,22100000.0
2005-01-05 05:13:00,2.20214,2.20228,2.20171,2.20203,19700000.0
2005-01-05 05:14:00,2.20175,2.20236,2.20145,2.20221,39500000.0
2005-01-05 05:15:00,2.2025,2.20265,2.20181,2.20255,67400000.0
2005-01-05 05:16:00,2.20227,2.20241,2.20214,2.20223,25500000.0
2005-01-05 05:17:00,2.20257,2.20267,2.20206,2.20214,44500000.0
2005-01-05 05:18:00,2.20208,2.20282,2.20208,2.20281,45300000.0
2005-01-05 05:19:00,2.2027,2.2027,2.20194,2.20247,52000000.0
2005-01-05 05:20:00,2.20232,2.20249,2.20167,2.20196,35100000.0
2005-01-05 05:21:00,2.20212,2.20234,2.2017,2.20199,31600000.0
2005-01-05 05:22:00,2.20163,2.20206,2.20146,2.20201,30200000.0
2005-01-05 05:23:00,2.20211,2.20217,2.20157,2.20172,21500000.0
2005-01-05 05:24:00,2.20165,2.2022,2.20165,2.2022,22400000.0
2005-01-05 05:25:00,2.20185,2.20201,2.20167,2.20186,39000000.0
2005-01-05 05:26:00,2.20206,2.2025,2.20175,2.2025,30600000.0
2005-01-05 05:27:00,2.20205,2.2027,2.20203,2.2027,20800000.0
2005-01-05 05:28:00,2.20237,2.20245,2.20208,2.20226,22400000.0
2005-01-05 05:29:00,2.20237,2.20253,2.20177,2.20207,56000000.0
2005-01-05 05:30:00,2.20172,2.20227,2.20169,2.20227,28800000.0
2005-01-05 05:31:00,2.20212,2.20228,2.20195,2.20195,36200000.0
2005-01-05 05:32:00,2.20184,2.20192,2.20175,2.20177,50100000.0
2005-01-05 05:33:00,2.2021,2.2024,2.2019,2.20211,52500000.0
2005-01-05 05:34:00,2.2018,2.20187,2.20155,2.20187,14500000.0
2005-01-05 05:35:00,2.20201,2.20218,2.20163,2.20211,52100000.0
2005-01-05 05:36:00,2.20189,2.20225,2.20185,2.20203,42200000.0
2005-01-05 05:37:00,2.20191,2.20193,2.2016,2.2017,43400000.0
2005-01-05 05:38:00,2.20171,2.20203,2.20155,2.20203,40700000.0
2005-01-05 05:39:00,2.20165,2.20196,2.20142,2.20186,38100000.0
2005-01-05 05:40:00,2.20194,2.20228,2.20171,2.20184,28900000.0
2005-01-05 05:41:00,2.20204,2.20209,2.20179,2.20179,40500000.0
2005-01-05 05:42:00,2.20195,2.20195,2.20123,2.20127,25200000.0
2005-01-05 05:43:00,2.2015,2.20165,2.20129,2.20147,29600000.0
2005-01-05 05:44:00,2.20174,2.20183,2.2015,2.20155,44100000.0
2005-01-05 05:45:00,2.20165,2.20198,2.20162,2.20192,37200000.0
2005-01-05 05:46:00,2.20171,2.20213,2.20151,2.20201,56700000.0
2005-01-05 05:47:00,2.20165,2.20165,2.20091,2.20138,23900000.0
2005-01-05 05:48:00,2.20172,2.20223,2.20139,2.20217,45500000.0
2005-01-05 05:49:00,2.20184,2.20201,2.2015,2.20195,49800000.0
2005-01-05 05:50:00,2.20181,2.20193,2.2016,2.20186,36600000.0
2005-01-05 05:51:00,2.20196,2.20204,2.20162,2.2018,38100000.0
2005-01-05 05:52:00,2.20155,2.20186,2.20102,2.20177,45400000.0
2005-01-05 05:53:00,2.20147,2.20175,2.20134,2.20173,37400000.0
2005-01-05 05:54:00,2.20142,2.20158,2.20119,2.20144,43200000.0
2005-01-05 05:55:00,2.201,2.20122,2.20075,2.20075,25900000.0
2005-01-05 05:56:00,2.20111,2.20121,2.2007,2.20081,24000000.0
2005-01-05 05:57:00,2.20128,2.20128,2.20087,2.201,25500000.0
2005-01-05 05:58:00,2.20117,2.20133,2.20047,2.20047,32800000.0
2005-01-05 05:59:00,2.20095,2.20124,2.20061,2.20124,35700000.0
2005-01-05 06:00:00,2.20098,2.20098,2.19996,2.20084,47399999.0
2005-01-05 06:01:00,2.20097,2.20115,2.19973,2.20049,69900001.0
2005-01-05 06:02:00,2.20104,2.20121,2.20047,2.20051,14500000.0
2005-01-05 06:03:00,2.20065,2.20065,2.20024,2.20031,17500000.0
2005-01-05 06:04:00,2.20007,2.20079,2.19974,2.20073,23000000.0
2005-01-05 06:05:00,2.20067,2.20091,2.19995,2.20021,28400000.0
2005-01-05 06:06:00,2.19987,2.2002,2.19943,2.2002,52100000.0
2005-01-05 06:07:00,2.2001,2.2004,2.19995,2.20023,15600000.0
2005-01-05 06:08:00,2.20011,2.20056,2.20006,2.20041,32100000.0
2005-01-05 06:09:00,2.20023,2.20042,2.19993,2.19997,27700000.0
2005-01-05 06:10:00,2.20008,2.20046,2.19997,2.20036,44500000.0
2005-01-05 06:11:00,2.20026,2.20037,2.19979,2.19993,59600000.0
2005-01-05 06:12:00,2.2001,2.20017,2.19961,2.19992,44999999.0
2005-01-05 06:13:00,2.20016,2.20016,2.19972,2.19992,39300000.0
2005-01-05 06:14:00,2.19982,2.20019,2.19982,2.19996,14800000.0
2005-01-05 06:15:00,2.2002,2.2002,2.19913,2.19919,30500000.0
2005-01-05 06:16:00,2.20012,2.20018,2.19922,2.19939,43700000.0
2005-01-05 06:17:00,2.19971,2.19971,2.19912,2.19912,61300000.0
2005-01-05 06:18:00,2.19903,2.19959,2.19903,2.19959,17000000.0
2005-01-05 06:19:00,2.19969,2.19987,2.19951,2.19962,28400000.0
2005-01-05 06:20:00,2.1993,2.19965,2.1987,2.19965,41500000.0
2005-01-05 06:21:00,2.19951,2.19972,2.19947,2.19956,33100000.0
2005-01-05 06:22:00,2.19977,2.2,2.19938,2.2,27600000.0
2005-01-05 06:23:00,2.19987,2.20002,2.19952,2.19952,56000000.0
2005-01-05 06:24:00,2.19974,2.19984,2.19893,2.19893,33300000.0
2005-01-05 06:25:00,2.19923,2.1996,2.19923,2.19938,34800000.0
2005-01-05 06:26:00,2.19908,2.19959,2.19897,2.19955,34600000.0
2005-01-05 06:27:00,2.19953,2.19953,2.19883,2.19912,30500000.0
2005-01-05 06:28:00,2.19897,2.19956,2.19885,2.19924,29100000.0
2005-01-05 06:29:00,2.19875,2.19951,2.19875,2.19929,40000000.0
2005-01-05 06:30:00,2.19906,2.19906,2.19829,2.19891,21800000.0
2005-01-05 06:31:00,2.19876,2.19929,2.19868,2.19929,43600000.0
2005-01-05 06:32:00,2.19952,2.19952,2.19878,2.1993,37500000.0
2005-01-05 06:33:00,2.19906,2.19955,2.19905,2.19937,40699999.0
2005-01-05 06:34:00,2.19955,2.19959,2.19898,2.19951,51500000.0
2005-01-05 06:35:00,2.1996,2.19994,2.19932,2.19991,36000000.0
2005-01-05 06:36:00,2.19984,2.19996,2.19964,2.19971,18200000.0
2005-01-05 06:37:00,2.19974,2.19994,2.19959,2.19985,36499999.0
2005-01-05 06:38:00,2.19978,2.20006,2.19957,2.20006,40700000.0
2005-01-05 06:39:00,2.20025,2.20025,2.19976,2.19991,31300000.0
2005-01-05 06:40:00,2.19966,2.19989,2.19951,2.19969,29100000.0
2005-01-05 06:41:00,2.20002,2.20028,2.20002,2.20008,21200000.0
2005-01-05 06:42:00,2.19998,2.20001,2.1995,2.19962,22200000.0
2005-01-05 06:43:00,2.20013,2.20013,2.19962,2.20007,32600000.0
2005-01-05 06:44:00,2.19984,2.2001,2.19962,2.20005,56200000.0
2005-01-05 06:45:00,2.19985,2.20016,2.19985,2.19992,39900000.0
2005-01-05 06:46:00,2.19983,2.20039,2.19942,2.20039,33000000.0
2005-01-05 06:47:00,2.20005,2.20062,2.20005,2.2003,24000000.0
2005-01-05 06:48:00,2.2004,2.20102,2.20034,2.20102,50000000.0
2005-01-05 06:49:00,2.20065,2.20085,2.20041,2.20067,46000000.0
2005-01-05 06:50:00,2.20083,2.20111,2.20083,2.20092,13500000.0
2005-01-05 06:51:00,2.20077,2.20077,2.20013,2.20022,20300000.0
2005-01-05 06:52:00,2.20061,2.20118,2.20045,2.20104,34400000.0
2005-01-05 06:53:00,2.20116,2.20135,2.2008,2.20135,26400000.0
2005-01-05 06:54:00,2.20106,2.2014,2.201,2.20131,49000000.0
2005-01-05 06:55:00,2.20115,2.20128,2.20064,2.20103,25300000.0
2005-01-05 06:56:00,2.20147,2.20147,2.20063,2.20103,34600000.0
2005-01-05 06:57:00,2.20145,2.20145,2.20108,2.20108,36300000.0
2005-01-05 06:58:00,2.20125,2.20139,2.20103,2.20137,48300000.0
2005-01-05 06:59:00,2.20091,2.20103,2.20062,2.20095,51000000.0
2005-01-05 07:00:00,2.20077,2.20114,2.20007,2.20007,25900000.0
2005-01-05 07:01:00,2.20091,2.20104,2.20067,2.20071,28200000.0
2005-01-05 07:02:00,2.20107,2.20107,2.20066,2.20069,17700000.0
2005-01-05 07:03:00,2.20112,2.2012,2.20059,2.20114,44700000.0
2005-01-05 07:04:00,2.20114,2.2014,2.20051,2.20068,53900000.0
2005-01-05 07:05:00,2.20082,2.20124,2.20076,2.20093,39500000.0
2005-01-05 07:06:00,2.201,2.20137,2.20093,2.20136,42000000.0
2005-01-05 07:07:00,2.2011,2.2011,2.20064,2.20089,45300000.0
2005-01-05 07:08:00,2.20033,2.20125,2.20033,2.20124,28000000.0
2005-01-05 07:09:00,2.2009,2.20124,2.20064,2.20124,27000000.0
2005-01-05 07:10:00,2.20112,2.20126,2.20064,2.20064,32100000.0
2005-01-05 07:11:00,2.20074,2.20087,2.20013,2.20085,54599999.0
2005-01-05 07:12:00,2.20093,2.20097,2.20013,2.20053,29700000.0
2005-01-05 07:13:00,2.2009,2.20121,2.20069,2.20069,49800000.0
2005-01-05 07:14:00,2.20093,2.20114,2.20087,2.20105,38600000.0
2005-01-05 07:15:00,2.20109,2.20109,2.19985,2.20024,36800000.0
2005-01-05 07:16:00,2.20045,2.2007,2.20012,2.20067,42400000.0
2005-01-05 07:17:00,2.20064,2.20111,2.20062,2.20102,28000000.0
2005-01-05 07:18:00,2.20125,2.20139,2.20057,2.20063,33000000.0
2005-01-05 07:19:00,2.20079,2.2009,2.20061,2.2007,28700000.0
2005-01-05 07:20:00,2.20058,2.20066,2.20018,2.20018,40400000.0
2005-01-05 07:21:00,2.20086,2.20094,2.20023,2.20056,38500000.0
2005-01-05 07:22:00,2.20078,2.20084,2.20032,2.20052,21300000.0
2005-01-05 07:23:00,2.2011,2.2011,2.2002,2.2002,50000000.0
2005-01-05 07:24:00,2.20085,2.20089,2.20032,2.20038,60700000.0
2005-01-05 07:25:00,2.20035,2.20035,2.19996,2.2,36700000.0
2005-01-05 07:26:00,2.20034,2.20045,2.19981,2.1999,19500000.0
2005-01-05 07:27:00,2.20003,2.20044,2.19999,2.20023,39000000.0
2005-01-05 07:28:00,2.20027,2.20051,2.19964,2.19981,26600000.0
2005-01-05 07:29:00,2.19977,2.20016,2.19971,2.19993,26200000.0
2005-01-05 07:30:00,2.20012,2.20076,2.20012,2.20062,48299999.0
2005-01-05 07:31:00,2.20052,2.20072,2.20028,2.20028,35500000.0
2005-01-05 07:32:00,2.20025,2.20049,2.19998,2.20024,27000000.0
2005-01-05 07:33:00,2.20065,2.20105,2.20033,2.20035,26100000.0
2005-01-05 07:34:00,2.19989,2.20078,2.19989,2.20057,35700000.0
2005-01-05 07:35:00,2.20037,2.20052,2.19977,2.19977,32000000.0
2005-01-05 07:36:00,2.20027,2.20071,2.20026,2.2005,36900000.0
2005-01-05 07:37:00,2.20024,2.20038,2.19999,2.20037,36800000.0
2005-01-05 07:38:00,2.20025,2.20041,2.19994,2.20023,24900000.0
2005-01-05 07:39:00,2.19996,2.20016,2.19985,2.20007,24000000.0
2005-01-05 07:40:00,2.19996,2.2005,2.19996,2.2005,38300000.0
2005-01-05 07:41:00,2.2007,2.20079,2.20023,2.20046,55600001.0
2005-01-05 07:42:00,2.20031,2.2006,2.20023,2.20042,27500000.0
2005-01-05 07:43:00,2.20062,2.20062,2.20005,2.20017,39900000.0
2005-01-05 07:44:00,2.20013,2.2004,2.19997,2.20001,29800000.0
2005-01-05 07:45:00,2.20045,2.20045,2.19988,2.19996,46800000.0
2005-01-05 07:46:00,2.19998,2.20077,2.19994,2.20075,41100000.0
2005-01-05 07:47:00,2.20055,2.20111,2.20055,2.20097,50700000.0
2005-01-05 07:48:00,2.20084,2.20108,2.20054,2.20108,38900000.0
2005-01-05 07:49:00,2.20072,2.20122,2.20072,2.20122,29900000.0
2005-01-05 07:50:00,2.20129,2.20129,2.20089,2.20123,38800001.0
2005-01-05 07:51:00,2.2009,2.2013,2.2006,2.2008,47000000.0
2005-01-05 07:52:00,2.20079,2.20085,2.2001,2.20066,31400000.0
2005-01-05 07:53:00,2.20055,2.20125,2.20042,2.20125,41000000.0
2005-01-05 07:54:00,2.20101,2.20103,2.20058,2.20099,35600000.0
2005-01-05 07:55:00,2.2006,2.20138,2.2006,2.20121,16900000.0
2005-01-05 07:56:00,2.20108,2.20136,2.20074,2.20074,20200000.0
2005-01-05 07:57:00,2.20097,2.20097,2.20041,2.20065,25200000.0
2005-01-05 07:58:00,2.20022,2.20043,2.20013,2.20041,42000000.0
2005-01-05 07:59:00,2.20027,2.20069,2.20002,2.20052,29100000.0
2005-01-05 08:00:00,2.20078,2.20078,2.20008,2.20046,30000000.0
2005-01-05 08:01:00,2.20033,2.20057,2.20006,2.20043,47000000.0
2005-01-05 08:02:00,2.20022,2.20043,2.20008,2.20043,44100000.0
2005-01-05 08:03:00,2.20036,2.20065,2.19981,2.19981,32000000.0
2005-01-05 08:04:00,2.19948,2.20008,2.19926,2.1998,46100000.0
2005-01-05 08:05:00,2.20003,2.20036,2.19965,2.20005,41800000.0
2005-01-05 08:06:00,2.20012,2.20012,2.19958,2.19996,63600000.0
2005-01-05 08:07:00,2.19969,2.19971,2.19938,2.19945,33000000.0
2005-01-05 08:08:00,2.19968,2.20046,2.19942,2.2004,29200000.0
2005-01-05 08:09:00,2.20002,2.20022,2.19973,2.19988,56300000.0
2005-01-05 08:10:00,2.19948,2.20027,2.19948,2.20002,33600000.0
2005-01-05 08:11:00,2.20035,2.20066,2.19989,2.20053,31500000.0
2005-01-05 08:12:00,2.20071,2.20081,2.20046,2.20046,41100000.0
2005-01-05 08:13:00,2.20043,2.20066,2.20004,2.20023,27200000.0
2005-01-05 08:14:00,2.19994,2.20009,2.19957,2.20001,28800000.0
2005-01-05 08:15:00,2.19985,2.19985,2.19937,2.19956,14000000.0
2005-01-05 08:16:00,2.19955,2.19961,2.19904,2.19914,28300000.0
2005-01-05 08:17:00,2.19947,2.19974,2.19947,2.19974,23900000.0
2005-01-05 08:18:00,2.2,2.2,2.1991,2.19937,50500000.0
2005-01-05 08:19:00,2.19953,2.1997,2.19917,2.1997,20000000.0
2005-01-05 08:20:00,2.19972,2.19988,2.19946,2.1997,41900000.0
2005-01-05 08:21:00,2.19936,2.19957,2.19916,2.19944,28700000.0
2005-01-05 08:22:00,2.19952,2.19969,2.19925,2.19945,34800000.0
2005-01-05 08:23:00,2.19968,2.19975,2.19937,2.19938,26600000.0
2005-01-05 08:24:00,2.19953,2.19969,2.19933,2.19948,33200000.0
2005-01-05 08:25:00,2.19944,2.19955,2.19901,2.19921,38800000.0
2005-01-05 08:26:00,2.19924,2.19946,2.19906,2.19937,62000000.0
2005-01-05 08:27:00,2.19925,2.19951,2.19908,2.19938,33400000.0
2005-01-05 08:28:00,2.19912,2.19924,2.19893,2.19917,24200000.0
2005-01-05 08:29:00,2.19909,2.19942,2.19896,2.19942,15800000.0
2005-01-05 08:30:00,2.19937,2.19977,2.19918,2.19935,43900000.0
2005-01-05 08:31:00,2.19931,2.19936,2.19905,2.1993,38900000.0
2005-01-05 08:32:00,2.19942,2.19945,2.19896,2.19897,55000000.0
2005-01-05 08:33:00,2.19888,2.19894,2.1987,2.19873,31800000.0
2005-01-05 08:34:00,2.19873,2.19918,2.19867,2.19918,47800000.0
2005-01-05 08:35:00,2.19922,2.19943,2.19841,2.19841,22000000.0
2005-01-05 08:36:00,2.19837,2.19885,2.19812,2.19885,39500000.0
2005-01-05 08:37:00,2.19868,2.19878,2.19852,2.19878,40800000.0
2005-01-05 08:38:00,2.19887,2.19889,2.19838,2.19878,34000000.0
2005-01-05 08:39:00,2.19892,2.19896,2.19847,2.19871,43900000.0
2005-01-05 08:40:00,2.19868,2.19874,2.19828,2.19845,33700000.0
2005-01-05 08:41:00,2.19832,2.19837,2.19809,2.19827,48700000.0
2005-01-05 08:42:00,2.19799,2.19842,2.19767,2.19842,64800000.0
2005-01-05 08:43:00,2.19825,2.1986,2.19808,2.1986,23800000.0
2005-01-05 08:44:00,2.19831,2.19861,2.19814,2.19848,43200000.0
2005-01-05 08:45:00,2.19864,2.19868,2.19835,2.19865,33500000.0
2005-01-05 08:46:00,2.19842,2.19862,2.19827,2.19837,47300000.0
2005-01-05 08:47:00,2.19851,2.19853,2.19817,2.19817,40500000.0
2005-01-05 08:48:00,2.1982,2.19875,2.1982,2.19875,52900000.0
2005-01-05 08:49:00,2.1985,2.19875,2.19826,2.19849,66099999.0
2005-01-05 08:50:00,2.1983,2.19855,2.19829,2.19852,50300000.0
2005-01-05 08:51:00,2.19834,2.19837,2.19802,2.19809,33700000.0
2005-01-05 08:52:00,2.19818,2.19856,2.19793,2.19856,38500000.0
2005-01-05 08:53:00,2.19858,2.19858,2.19805,2.19805,17700000.0
2005-01-05 08:54:00,2.19837,2.19837,2.1978,2.19801,34100000.0
2005-01-05 08:55:00,2.19828,2.19828,2.19773,2.19799,33200000.0
2005-01-05 08:56:00,2.19797,2.1983,2.19782,2.19798,26900000.0
2005-01-05 08:57:00,2.19806,2.19806,2.19755,2.19764,49300000.0
2005-01-05 08:58:00,2.198,2.19819,2.198,2.19803,25400000.0
2005-01-05 08:59:00,2.19809,2.19809,2.19758,2.19795,54500000.0
2005-01-05 09:00:00,2.19768,2.19809,2.19747,2.19809,29300000.0
2005-01-05 09:01:00,2.19833,2.19833,2.19732,2.19732,31900000.0
2005-01-05 09:02:00,2.19767,2.19774,2.19714,2.19717,51300000.0
2005-01-05 09:03:00,2.19726,2.1975,2.19726,2.19738,25500000.0
2005-01-05 09:04:00,2.19716,2.19802,2.19709,2.19802,34700000.0
2005-01-05 09:05:00,2.19793,2.19824,2.19784,2.19789,36000000.0
2005-01-05 09:06:00,2.19834,2.19838,2.19788,2.19821,36000000.0
2005-01-05 09:07:00,2.1983,2.19832,2.19789,2.19789,28100000.0
2005-01-05 09:08:00,2.19773,2.1984,2.1976,2.1984,56800000.0
2005-01-05 09:09:00,2.19807,2.19828,2.19802,2.19821,27900000.0
2005-01-05 09:10:00,2.19783,2.19828,2.19776,2.1978,34100000.0
2005-01-05 09:11:00,2.19763,2.19847,2.19763,2.19828,25500000.0
2005-01-05 09:12:00,2.19817,2.19846,2.19756,2.19756,60200000.0
2005-01-05 09:13:00,2.19769,2.19799,2.1974,2.19763,41500000.0
2005-01-05 09:14:00,2.19815,2.19821,2.19783,2.19797,54700000.0
2005-01-05 09:15:00,2.19766,2.19824,2.19755,2.19803,28300000.0
2005-01-05 09:16:00,2.19822,2.19822,2.19712,2.19771,73900000.0
2005-01-05 09:17:00,2.19735,2.1978,2.19732,2.1978,16700000.0
2005-01-05 09:18:00,2.1976,2.19786,2.19727,2.19747,52900000.0
2005-01-05 09:19:00,2.19775,2.19852,2.19771,2.19771,33500000.0
2005-01-05 09:20:00,2.19775,2.1981,2.19766,2.19798,32500000.0
2005-01-05 09:21:00,2.1983,2.19845,2.19777,2.19838,49000000.0
2005-01-05 09:22:00,2.19846,2.19846,2.19781,2.19788,70000000.0
2005-01-05 09:23:00,2.19787,2.19825,2.19787,2.19812,33400000.0
2005-01-05 09:24:00,2.19785,2.19882,2.19785,2.19862,30600000.0
2005-01-05 09:25:00,2.19813,2.19837,2.19803,2.19808,26400000.0
2005-01-05 09:26:00,2.19827,2.19827,2.19733,2.19733,34300000.0
2005-01-05 09:27:00,2.19773,2.19808,2.19755,2.19808,39500000.0
2005-01-05 09:28:00,2.19777,2.198,2.19743,2.19743,25300000.0
2005-01-05 09:29:00,2.19708,2.19778,2.19699,2.19778,29400000.0
2005-01-05 09:30:00,2.1976,2.19813,2.19731,2.19776,27300000.0
2005-01-05 09:31:00,2.19736,2.19838,2.19731,2.1982,31600000.0
2005-01-05 09:32:00,2.19812,2.19841,2.19805,2.19815,54200000.0
2005-01-05 09:33:00,2.19792,2.19821,2.19759,2.19782,47600000.0
2005-01-05 09:34:00,2.1978,2.19873,2.19765,2.19827,35000000.0
2005-01-05 09:35:00,2.19793,2.19883,2.19791,2.19837,42200000.0
2005-01-05 09:36:00,2.19871,2.19878,2.19807,2.19854,72099999.0
2005-01-05 09:37:00,2.19853,2.19854,2.19823,2.19851,41499999.0
2005-01-05 09:38:00,2.19905,2.1995,2.19869,2.19904,38900000.0
2005-01-05 09:39:00,2.19867,2.19885,2.19835,2.19854,69499998.0
2005-01-05 09:40:00,2.19813,2.19851,2.19764,2.19824,38800001.0
2005-01-05 09:41:00,2.19805,2.19806,2.19762,2.1979,34700000.0
2005-01-05 09:42:00,2.19785,2.19845,2.19785,2.19845,33100000.0
2005-01-05 09:43:00,2.1982,2.19863,2.19795,2.19812,28100000.0
2005-01-05 09:44:00,2.19799,2.19815,2.19769,2.19815,32800000.0
2005-01-05 09:45:00,2.19783,2.19819,2.19748,2.19807,33900000.0
2005-01-05 09:46:00,2.1984,2.19871,2.19784,2.19822,57000000.0
2005-01-05 09:47:00,2.19784,2.19821,2.19768,2.19808,29500000.0
2005-01-05 09:48:00,2.19804,2.19816,2.19766,2.19786,46100000.0
2005-01-05 09:49:00,2.19776,2.19792,2.19743,2.19787,23400000.0
2005-01-05 09:50:00,2.1979,2.19859,2.19769,2.19828,41700000.0
2005-01-05 09:51:00,2.1987,2.19944,2.1987,2.19941,31500000.0
2005-01-05 09:52:00,2.19963,2.19963,2.1989,2.19929,37300000.0
2005-01-05 09:53:00,2.19914,2.19923,2.19874,2.19874,31000000.0
2005-01-05 09:54:00,2.19902,2.19902,2.19862,2.19863,44400000.0
2005-01-05 09:55:00,2.19865,2.19883,2.19804,2.19847,51700000.0
2005-01-05 09:56:00,2.19864,2.19866,2.19832,2.19863,23300000.0
2005-01-05 09:57:00,2.19884,2.19894,2.19847,2.19875,28800000.0
2005-01-05 09:58:00,2.19907,2.19907,2.19843,2.19864,44500000.0
2005-01-05 09:59:00,2.1987,2.19871,2.19841,2.19867,39800000.0
2005-01-05 10:00:00,2.1982,2.19889,2.19805,2.19867,48500000.0
2005-01-05 10:01:00,2.19886,2.19886,2.19825,2.19861,31000000.0
2005-01-05 10:02:00,2.19832,2.19844,2.1979,2.198,57000001.0
2005-01-05 10:03:00,2.19801,2.19819,2.19777,2.19798,30800000.0
2005-01-05 10:04:00,2.19792,2.19859,2.19763,2.19821,55000000.0
2005-01-05 10:05:00,2.19832,2.19861,2.19823,2.19847,59300000.0
2005-01-05 10:06:00,2.19765,2.19798,2.19714,2.19718,47300000.0
2005-01-05 10:07:00,2.19717,2.19717,2.1961,2.19689,35800000.0
2005-01-05 10:08:00,2.1968,2.19704,2.19663,2.1969,48200000.0
2005-01-05 10:09:00,2.19715,2.19733,2.19677,2.19692,74900001.0
2005-01-05 10:10:00,2.19685,2.19743,2.19685,2.19739,21600000.0
2005-01-05 10:11:00,2.19726,2.19734,2.19651,2.19664,31800000.0
2005-01-05 10:12:00,2.19658,2.19703,2.19646,2.19691,52200000.0
2005-01-05 10:13:00,2.19664,2.19688,2.19639,2.19665,40500000.0
2005-01-05 10:14:00,2.19664,2.19688,2.19641,2.19678,42200000.0
2005-01-05 10:15:00,2.197,2.197,2.19633,2.19653,26800000.0
2005-01-05 10:16:00,2.1969,2.19724,2.19652,2.19686,46000000.0
2005-01-05 10:17:00,2.19648,2.19672,2.1961,2.19672,44200000.0
2005-01-05 10:18:00,2.19637,2.19653,2.19614,2.19653,18900000.0
2005-01-05 10:19:00,2.19632,2.19663,2.1962,2.19652,34900000.0
2005-01-05 10:20:00,2.19692,2.19712,2.19624,2.19654,30800000.0
2005-01-05 10:21:00,2.19715,2.19746,2.19659,2.19717,59400001.0
2005-01-05 10:22:00,2.19724,2.19825,2.19724,2.19825,36300000.0
2005-01-05 10:23:00,2.19821,2.19831,2.19782,2.19782,32300000.0
2005-01-05 10:24:00,2.19761,2.19832,2.19752,2.19832,26800000.0
2005-01-05 10:25:00,2.19823,2.19916,2.19813,2.19916,44900000.0
2005-01-05 10:26:00,2.19903,2.19977,2.19875,2.19977,43500000.0
2005-01-05 10:27:00,2.19927,2.19937,2.19854,2.19854,37000000.0
2005-01-05 10:28:00,2.19842,2.19852,2.19764,2.19772,56200000.0
2005-01-05 10:29:00,2.19763,2.19811,2.19757,2.19811,42600000.0
2005-01-05 10:30:00,2.19793,2.19793,2.19749,2.19769,59800000.0
2005-01-05 10:31:00,2.19762,2.1979,2.1974,2.19782,34400000.0
2005-01-05 10:32:00,2.19796,2.19863,2.19796,2.1986,57200000.0
2005-01-05 10:33:00,2.19838,2.1991,2.19834,2.19872,40200000.0
2005-01-05 10:34:00,2.19865,2.19892,2.19855,2.19885,18100000.0
2005-01-05 10:35:00,2.199,2.19908,2.19861,2.19883,30700000.0
2005-01-05 10:36:00,2.19882,2.19891,2.19861,2.19891,31200000.0
2005-01-05 10:37:00,2.19887,2.19887,2.19839,2.1986,32400000.0
2005-01-05 10:38:00,2.19839,2.19874,2.19839,2.19862,11000000.0
2005-01-05 10:39:00,2.19862,2.19862,2.19809,2.19841,22400000.0
2005-01-05 10:40:00,2.19852,2.19878,2.19829,2.19862,37900000.0
2005-01-05 10:41:00,2.1986,2.1986,2.19805,2.1982,37300000.0
2005-01-05 10:42:00,2.1982,2.19862,2.19816,2.19862,16200000.0
2005-01-05 10:43:00,2.19875,2.19896,2.19846,2.19877,27400000.0
2005-01-05 10:44:00,2.19826,2.19831,2.19757,2.19757,40000000.0
2005-01-05 10:45:00,2.19765,2.19767,2.19713,2.19725,24800000.0
2005-01-05 10:46:00,2.19721,2.19748,2.19689,2.19717,29300000.0
2005-01-05 10:47:00,2.19716,2.19728,2.1969,2.19728,41900000.0
2005-01-05 10:48:00,2.19716,2.19755,2.19692,2.19755,36900000.0
2005-01-05 10:49:00,2.19723,2.19822,2.19701,2.19814,37100000.0
2005-01-05 10:50:00,2.19719,2.19769,2.1969,2.19728,50000000.0
2005-01-05 10:51:00,2.19705,2.19735,2.19686,2.19729,47200000.0
2005-01-05 10:52:00,2.19694,2.19705,2.19661,2.19662,36100000.0
2005-01-05 10:53:00,2.19644,2.19695,2.19627,2.19695,38300000.0
2005-01-05 10:54:00,2.19709,2.19718,2.19629,2.19659,32800000.0
2005-01-05 10:55:00,2.19685,2.19686,2.19594,2.19666,47000000.0
2005-01-05 10:56:00,2.19675,2.19701,2.19621,2.19636,45800001.0
2005-01-05 10:57:00,2.19638,2.1964,2.19603,2.19634,49700000.0
2005-01-05 10:58:00,2.19655,2.19662,2.1961,2.19623,58300000.0
2005-01-05 10:59:00,2.19609,2.19696,2.19609,2.19693,38200000.0
2005-01-05 11:00:00,2.19679,2.19733,2.19667,2.19729,28700000.0
2005-01-05 11:01:00,2.19706,2.1976,2.19706,2.19752,29200000.0
2005-01-05 11:02:00,2.19745,2.19778,2.19731,2.19775,35600000.0
2005-01-05 11:03:00,2.19755,2.19766,2.19728,2.19733,34000000.0
2005-01-05 11:04:00,2.19743,2.19762,2.19697,2.19697,22400000.0
2005-01-05 11:05:00,2.19716,2.19726,2.19688,2.19688,48700000.0
2005-01-05 11:06:00,2.19706,2.1974,2.19676,2.1974,28600000.0
2005-01-05 11:07:00,2.1972,2.1972,2.19623,2.19623,41900000.0
2005-01-05 11:08:00,2.19626,2.19639,2.19599,2.1961,21200000.0
2005-01-05 11:09:00,2.19573,2.19649,2.19573,2.19645,38800000.0
2005-01-05 11:10:00,2.19607,2.19629,2.19604,2.19605,32800000.0
2005-01-05 11:11:00,2.19613,2.19624,2.19517,2.19519,24400000.0
2005-01-05 11:12:00,2.19507,2.19513,2.19473,2.19493,35300000.0
2005-01-05 11:13:00,2.195,2.19521,2.19469,2.19515,61400000.0
2005-01-05 11:14:00,2.19484,2.19498,2.1939,2.1939,38100000.0
2005-01-05 11:15:00,2.19383,2.19429,2.19379,2.19429,41300000.0
2005-01-05 11:16:00,2.19429,2.19453,2.19409,2.19446,46500000.0
2005-01-05 11:17:00,2.19465,2.19475,2.19431,2.19447,39500000.0
2005-01-05 11:18:00,2.19482,2.19493,2.19454,2.19485,43700000.0
2005-01-05 11:19:00,2.19464,2.19502,2.19448,2.19497,37200000.0
2005-01-05 11:20:00,2.19507,2.19524,2.19489,2.19514,38700000.0
2005-01-05 11:21:00,2.19495,2.19562,2.19495,2.19562,22200000.0
2005-01-05 11:22:00,2.19572,2.19587,2.19546,2.19563,28100000.0
2005-01-05 11:23:00,2.19571,2.19615,2.19556,2.19607,30100000.0
2005-01-05 11:24:00,2.19633,2.19638,2.19594,2.19625,32900000.0
2005-01-05 11:25:00,2.19634,2.19642,2.19571,2.19594,31600000.0
2005-01-05 11:26:00,2.19614,2.19651,2.19599,2.19624,43600000.0
2005-01-05 11:27:00,2.1961,2.19706,2.19608,2.19695,47100001.0
2005-01-05 11:28:00,2.1966,2.19668,2.19617,2.19617,51400000.0
2005-01-05 11:29:00,2.1964,2.19668,2.19621,2.19649,40500000.0
2005-01-05 11:30:00,2.19654,2.19658,2.19613,2.19628,43500000.0
2005-01-05 11:31:00,2.19615,2.19654,2.19604,2.19654,37100000.0
2005-01-05 11:32:00,2.19625,2.1966,2.19613,2.19653,33700000.0
2005-01-05 11:33:00,2.19689,2.19698,2.19667,2.19696,32300000.0
2005-01-05 11:34:00,2.19712,2.1972,2.19627,2.19672,38800000.0
2005-01-05 11:35:00,2.19675,2.19845,2.19675,2.19834,48700001.0
2005-01-05 11:36:00,2.19857,2.1987,2.19762,2.19766,43400000.0
2005-01-05 11:37:00,2.19756,2.19778,2.19729,2.19764,29600000.0
2005-01-05 11:38:00,2.19721,2.19775,2.19721,2.19741,70400000.0
2005-01-05 11:39:00,2.1977,2.19809,2.19735,2.19809,35000000.0
2005-01-05 11:40:00,2.19782,2.19797,2.19716,2.19785,20100000.0
2005-01-05 11:41:00,2.19763,2.19823,2.19761,2.1982,27200000.0
2005-01-05 11:42:00,2.19811,2.19828,2.19802,2.19823,32100000.0
2005-01-05 11:43:00,2.1982,2.1982,2.19777,2.19795,57000000.0
2005-01-05 11:44:00,2.19787,2.19793,2.19718,2.19734,58700000.0
2005-01-05 11:45:00,2.19749,2.19749,2.19724,2.19735,22400000.0
2005-01-05 11:46:00,2.19719,2.19735,2.19688,2.19704,23200000.0
2005-01-05 11:47:00,2.19725,2.19736,2.19706,2.19736,39100000.0
2005-01-05 11:48:00,2.19713,2.19739,2.19698,2.19698,32400000.0
2005-01-05 11:49:00,2.1974,2.19751,2.19686,2.19686,22000000.0
2005-01-05 11:50:00,2.19689,2.19712,2.19677,2.19679,50300000.0
2005-01-05 11:51:00,2.19724,2.19724,2.1967,2.19694,57300000.0
2005-01-05 11:52:00,2.19691,2.1972,2.19684,2.1972,29000000.0
2005-01-05 11:53:00,2.19725,2.19847,2.19725,2.19846,23600000.0
2005-01-05 11:54:00,2.19815,2.19826,2.19793,2.19817,49000000.0
2005-01-05 11:55:00,2.19797,2.1985,2.1979,2.19826,47500000.0
2005-01-05 11:56:00,2.19834,2.19834,2.1977,2.1978,48500000.0
2005-01-05 11:57:00,2.19738,2.19754,2.19666,2.19701,54000000.0
2005-01-05 11:58:00,2.19722,2.19722,2.19563,2.19563,34400000.0
2005-01-05 11:59:00,2.1956,2.19571,2.19508,2.19571,27700000.0
2005-01-05 12:00:00,2.19598,2.19636,2.19571,2.19636,47000000.0
2005-01-05 12:01:00,2.19613,2.1968,2.1961,2.19672,50500000.0
2005-01-05 12:02:00,2.1965,2.19739,2.1962,2.19739,34600000.0
2005-01-05 12:03:00,2.19792,2.19821,2.19768,2.19778,21000000.0
2005-01-05 12:04:00,2.1979,2.19813,2.19774,2.19775,53599999.0
2005-01-05 12:05:00,2.19771,2.19772,2.19733,2.19733,39200000.0
2005-01-05 12:06:00,2.19705,2.1975,2.19681,2.1975,43300000.0
2005-01-05 12:07:00,2.19721,2.19791,2.19709,2.1977,39900000.0
2005-01-05 12:08:00,2.19778,2.19852,2.19767,2.19824,39100000.0
2005-01-05 12:09:00,2.19839,2.19888,2.19829,2.19865,27000000.0
2005-01-05 12:10:00,2.19917,2.19956,2.19889,2.19951,28600000.0
2005-01-05 12:11:00,2.19999,2.20049,2.19987,2.20041,32100000.0
2005-01-05 12:12:00,2.2,2.20012,2.19959,2.19986,29400000.0
2005-01-05 12:13:00,2.19952,2.19984,2.19947,2.19959,35100000.0
2005-01-05 12:14:00,2.1995,2.20059,2.1994,2.20056,39500000.0
2005-01-05 12:15:00,2.20053,2.20108,2.20044,2.20108,47400000.0
2005-01-05 12:16:00,2.20061,2.20112,2.20055,2.20073,44500000.0
2005-01-05 12:17:00,2.2007,2.20073,2.20019,2.20031,37800000.0
2005-01-05 12:18:00,2.2007,2.20141,2.20062,2.20141,67400000.0
2005-01-05 12:19:00,2.20128,2.20193,2.2011,2.20181,29000000.0
2005-01-05 12:20:00,2.20156,2.20216,2.20136,2.20208,40000000.0
2005-01-05 12:21:00,2.20219,2.20255,2.20217,2.20217,39700001.0
2005-01-05 12:22:00,2.20251,2.20268,2.20225,2.2023,32300000.0
2005-01-05 12:23:00,2.20218,2.20233,2.20137,2.20137,31200000.0
2005-01-05 12:24:00,2.20143,2.20156,2.20114,2.20119,22600000.0
2005-01-05 12:25:00,2.2019,2.20212,2.20121,2.20127,45700000.0
2005-01-05 12:26:00,2.20121,2.2016,2.20103,2.2016,39700000.0
2005-01-05 12:27:00,2.20158,2.20164,2.20129,2.20134,44400000.0
2005-01-05 12:28:00,2.20139,2.20145,2.20085,2.20122,24600000.0
2005-01-05 12:29:00,2.20152,2.20152,2.20062,2.20067,33800000.0
2005-01-05 12:30:00,2.20111,2.20138,2.20059,2.20138,35600000.0
2005-01-05 12:31:00,2.20181,2.20258,2.20174,2.20223,30100000.0
2005-01-05 12:32:00,2.2026,2.20301,2.20247,2.20283,36500000.0
2005-01-05 12:33:00,2.2026,2.20274,2.20236,2.20236,48600000.0
2005-01-05 12:34:00,2.20223,2.20246,2.20212,2.20231,41200000.0
2005-01-05 12:35:00,2.2019,2.20197,2.20137,2.20137,38000000.0
2005-01-05 12:36:00,2.201,2.201,2.2004,2.2006,37500000.0
2005-01-05 12:37:00,2.20098,2.20135,2.20083,2.20124,27000000.0
2005-01-05 12:38:00,2.2012,2.20138,2.20092,2.20121,30000000.0
2005-01-05 12:39:00,2.20109,2.20122,2.20033,2.20058,35200000.0
2005-01-05 12:40:00,2.20076,2.20103,2.20052,2.20093,44500000.0
2005-01-05 12:41:00,2.20108,2.20167,2.20089,2.20127,55200000.0
2005-01-05 12:42:00,2.20102,2.20109,2.20066,2.2009,34400000.0
2005-01-05 12:43:00,2.20045,2.20067,2.20025,2.20026,23600000.0
2005-01-05 12:44:00,2.19995,2.20027,2.1996,2.20001,34800000.0
2005-01-05 12:45:00,2.20002,2.20012,2.19936,2.19963,35800000.0
2005-01-05 12:46:00,2.1993,2.20023,2.19918,2.20023,29500000.0
2005-01-05 12:47:00,2.19972,2.19998,2.19956,2.19991,24700000.0
2005-01-05 12:48:00,2.19973,2.2002,2.1997,2.20017,38700000.0
2005-01-05 12:49:00,2.20016,2.20034,2.1999,2.20034,29200000.0
2005-01-05 12:50:00,2.2005,2.2005,2.1999,2.20027,28300000.0
2005-01-05 12:51:00,2.20028,2.20061,2.20025,2.20025,25200000.0
2005-01-05 12:52:00,2.20013,2.20029,2.19964,2.1999,44200000.0
2005-01-05 12:53:00,2.19972,2.20001,2.19928,2.1995,32300000.0
2005-01-05 12:54:00,2.19956,2.19968,2.19892,2.19942,37200000.0
2005-01-05 12:55:00,2.1991,2.1991,2.19833,2.19854,24400000.0
2005-01-05 12:56:00,2.19849,2.19878,2.19825,2.19847,28300000.0
2005-01-05 12:57:00,2.1979,2.19883,2.19769,2.19883,42400000.0
2005-01-05 12:58:00,2.19818,2.19922,2.19816,2.19893,51900000.0
2005-01-05 12:59:00,2.19909,2.19959,2.19875,2.19903,56000000.0
2005-01-05 13:00:00,2.20036,2.20097,2.19985,2.20088,39800000.0
2005-01-05 13:01:00,2.20093,2.20124,2.20075,2.20092,38800000.0
2005-01-05 13:02:00,2.2009,2.20155,2.20072,2.20129,28500000.0
2005-01-05 13:03:00,2.20151,2.2017,2.20112,2.20112,36900000.0
2005-01-05 13:04:00,2.20139,2.2016,2.20095,2.20148,53200000.0
2005-01-05 13:05:00,2.20189,2.20213,2.20173,2.20191,48900000.0
2005-01-05 13:06:00,2.20247,2.20269,2.20216,2.20261,32900000.0
2005-01-05 13:07:00,2.20261,2.20296,2.20242,2.20242,36100000.0
2005-01-05 13:08:00,2.20276,2.20351,2.20276,2.20332,26000000.0
2005-01-05 13:09:00,2.20342,2.20351,2.20269,2.20269,38700001.0
2005-01-05 13:10:00,2.20259,2.2028,2.2024,2.20276,52300000.0
2005-01-05 13:11:00,2.20263,2.20263,2.2023,2.20232,27400000.0
2005-01-05 13:12:00,2.20223,2.2029,2.20223,2.20245,23900000.0
2005-01-05 13:13:00,2.2024,2.20263,2.20223,2.20223,21700000.0
2005-01-05 13:14:00,2.20217,2.2025,2.20173,2.2025,48900000.0
2005-01-05 13:15:00,2.20224,2.20252,2.20214,2.20252,43200000.0
2005-01-05 13:16:00,2.20204,2.20234,2.20169,2.20192,30400000.0
2005-01-05 13:17:00,2.20176,2.20219,2.20166,2.20202,45900000.0
2005-01-05 13:18:00,2.20204,2.20227,2.20155,2.20173,26700000.0
2005-01-05 13:19:00,2.20206,2.20233,2.20177,2.20223,33500000.0
2005-01-05 13:20:00,2.20235,2.20323,2.20235,2.2029,45000000.0
2005-01-05 13:21:00,2.20309,2.2032,2.20253,2.20292,45200000.0
2005-01-05 13:22:00,2.20296,2.20309,2.20247,2.20298,30400000.0
2005-01-05 13:23:00,2.20317,2.20331,2.20248,2.20292,43200000.0
2005-01-05 13:24:00,2.20347,2.20369,2.2032,2.20343,28800000.0
2005-01-05 13:25:00,2.20332,2.20367,2.20306,2.20345,22300000.0
2005-01-05 13:26:00,2.2035,2.20372,2.20326,2.20372,21600000.0
2005-01-05 13:27:00,2.20344,2.20354,2.20278,2.20323,36900000.0
2005-01-05 13:28:00,2.20312,2.20353,2.20298,2.20319,38700000.0
2005-01-05 13:29:00,2.2034,2.20356,2.20281,2.20345,30500000.0
2005-01-05 13:30:00,2.2037,2.20376,2.20333,2.20355,46000000.0
2005-01-05 13:31:00,2.20332,2.20357,2.20317,2.20357,39600000.0
2005-01-05 13:32:00,2.20335,2.20397,2.20321,2.20342,50800000.0
2005-01-05 13:33:00,2.20324,2.20337,2.20307,2.20307,40500000.0
2005-01-05 13:34:00,2.20322,2.20347,2.20289,2.20313,46600000.0
2005-01-05 13:35:00,2.20315,2.20385,2.20307,2.20375,38700000.0
2005-01-05 13:36:00,2.20338,2.2038,2.2032,2.20331,28000000.0
2005-01-05 13:37:00,2.20283,2.20321,2.20281,2.20307,40400000.0
2005-01-05 13:38:00,2.2029,2.20293,2.20232,2.20251,39700000.0
2005-01-05 13:39:00,2.20224,2.20236,2.20189,2.202,48800000.0
2005-01-05 13:40:00,2.20227,2.20276,2.20227,2.20244,16000000.0
2005-01-05 13:41:00,2.2029,2.2029,2.20208,2.20208,32300000.0
2005-01-05 13:42:00,2.20208,2.20285,2.20208,2.20271,30700000.0
2005-01-05 13:43:00,2.20229,2.20244,2.20147,2.20147,32500000.0
2005-01-05 13:44:00,2.20154,2.20188,2.20137,2.20183,34900000.0
2005-01-05 13:45:00,2.2016,2.20163,2.20126,2.2014,49100000.0
2005-01-05 13:46:00,2.2013,2.20168,2.20122,2.20146,26500000.0
2005-01-05 13:47:00,2.2016,2.20171,2.20119,2.20139,26500000.0
2005-01-05 13:48:00,2.20174,2.2019,2.20111,2.20137,43700000.0
2005-01-05 13:49:00,2.20153,2.20205,2.20128,2.20146,43700000.0
2005-01-05 13:50:00,2.20095,2.20141,2.20092,2.20133,50000000.0
2005-01-05 13:51:00,2.20091,2.20177,2.20091,2.20165,35300000.0
2005-01-05 13:52:00,2.20202,2.20202,2.20113,2.20165,46300000.0
2005-01-05 13:53:00,2.20138,2.20165,2.20123,2.20148,49700000.0
2005-01-05 13:54:00,2.20136,2.20196,2.20129,2.20196,41599999.0
2005-01-05 13:55:00,2.20143,2.20177,2.20134,2.20177,29600000.0
2005-01-05 13:56:00,2.20118,2.20187,2.20103,2.20174,34200000.0
2005-01-05 13:57:00,2.20153,2.20202,2.20127,2.20202,18300000.0
2005-01-05 13:58:00,2.20205,2.20239,2.20177,2.20239,48500000.0
2005-01-05 13:59:00,2.20248,2.20252,2.20201,2.2023,39300000.0
2005-01-05 14:00:00,2.20186,2.20236,2.20174,2.20211,31600000.0
2005-01-05 14:01:00,2.20186,2.20208,2.20167,2.20208,36700000.0
2005-01-05 14:02:00,2.20174,2.20212,2.20165,2.20185,30900000.0
2005-01-05 14:03:00,2.20197,2.20197,2.2012,2.20144,18800000.0
2005-01-05 14:04:00,2.20172,2.20174,2.20105,2.20158,43600000.0
2005-01-05 14:05:00,2.20167,2.20172,2.20112,2.20124,42800000.0
2005-01-05 14:06:00,2.2009,2.20119,2.20059,2.20096,26300000.0
2005-01-05 14:07:00,2.20107,2.20134,2.20069,2.20086,37300000.0
2005-01-05 14:08:00,2.20086,2.20123,2.2007,2.2011,42900000.0
2005-01-05 14:09:00,2.20127,2.20132,2.20063,2.20087,26000000.0
2005-01-05 14:10:00,2.20077,2.20119,2.20043,2.20067,45200000.0
2005-01-05 14:11:00,2.20066,2.2011,2.20044,2.2008,42500000.0
2005-01-05 14:12:00,2.20135,2.20135,2.20039,2.20066,68700000.0
2005-01-05 14:13:00,2.20095,2.20109,2.20036,2.20036,17000000.0
2005-01-05 14:14:00,2.20038,2.20047,2.20011,2.20025,37100000.0
2005-01-05 14:15:00,2.2002,2.20041,2.19982,2.2001,31700000.0
2005-01-05 14:16:00,2.20012,2.2003,2.19969,2.19987,36500000.0
2005-01-05 14:17:00,2.19968,2.19988,2.19947,2.19947,27000000.0
2005-01-05 14:18:00,2.19939,2.19989,2.19912,2.19989,31200000.0
2005-01-05 14:19:00,2.1999,2.20039,2.19941,2.19996,31900000.0
2005-01-05 14:20:00,2.19997,2.20009,2.19972,2.19983,41100000.0
2005-01-05 14:21:00,2.19978,2.19998,2.19956,2.19989,46600000.0
2005-01-05 14:22:00,2.19997,2.19997,2.19941,2.19949,25900000.0
2005-01-05 14:23:00,2.19901,2.19979,2.19898,2.19956,36000000.0
2005-01-05 14:24:00,2.19947,2.19971,2.19916,2.1996,37800000.0
2005-01-05 14:25:00,2.19967,2.20011,2.19967,2.20011,24700000.0
2005-01-05 14:26:00,2.20017,2.20062,2.19954,2.19954,40900000.0
2005-01-05 14:27:00,2.20017,2.20032,2.19993,2.20032,42200000.0
2005-01-05 14:28:00,2.19999,2.20017,2.19986,2.20017,36100000.0
2005-01-05 14:29:00,2.20025,2.20025,2.19996,2.20013,55700000.0
2005-01-05 14:30:00,2.20027,2.20049,2.20004,2.20049,33300000.0
2005-01-05 14:31:00,2.20072,2.20072,2.20005,2.2001,30700000.0
2005-01-05 14:32:00,2.20028,2.20147,2.20019,2.20147,28600000.0
2005-01-05 14:33:00,2.20179,2.2019,2.2011,2.20179,35700000.0
2005-01-05 14:34:00,2.20177,2.20181,2.20128,2.20145,49800000.0
2005-01-05 14:35:00,2.20095,2.20168,2.20045,2.20168,20200000.0
2005-01-05 14:36:00,2.20158,2.20168,2.20139,2.20144,29500000.0
2005-01-05 14:37:00,2.20113,2.20155,2.201,2.2011,30600000.0
2005-01-05 14:38:00,2.20149,2.20165,2.20076,2.20076,21400000.0
2005-01-05 14:39:00,2.20039,2.20063,2.20001,2.20014,45000000.0
2005-01-05 14:40:00,2.19978,2.19991,2.19948,2.19982,56600000.0
2005-01-05 14:41:00,2.19959,2.20046,2.19959,2.20046,29900000.0
2005-01-05 14:42:00,2.20083,2.20105,2.20048,2.20105,27400000.0
2005-01-05 14:43:00,2.20123,2.20188,2.20104,2.20184,58900000.0
2005-01-05 14:44:00,2.20186,2.20198,2.20147,2.20165,33200000.0
2005-01-05 14:45:00,2.20145,2.202,2.20111,2.2015,39700000.0
2005-01-05 14:46:00,2.20147,2.20159,2.20094,2.20094,23200000.0
2005-01-05 14:47:00,2.20116,2.20135,2.20079,2.20092,29100000.0
2005-01-05 14:48:00,2.20142,2.20144,2.20059,2.20144,45900000.0
2005-01-05 14:49:00,2.2014,2.20167,2.20115,2.20167,36900000.0
2005-01-05 14:50:00,2.20147,2.20211,2.20127,2.20211,25200000.0
2005-01-05 14:51:00,2.20218,2.2022,2.20181,2.20183,21200000.0
2005-01-05 14:52:00,2.20198,2.2021,2.20158,2.20158,58100000.0
2005-01-05 14:53:00,2.20161,2.20182,2.20147,2.20163,56100000.0
2005-01-05 14:54:00,2.2011,2.20153,2.2011,2.20116,46100000.0
2005-01-05 14:55:00,2.20122,2.20149,2.20103,2.20123,36100000.0
2005-01-05 14:56:00,2.20106,2.2014,2.2009,2.20125,35900000.0
2005-01-05 14:57:00,2.20121,2.2014,2.20087,2.20128,40600000.0
2005-01-05 14:58:00,2.20156,2.20196,2.20103,2.20196,70800000.0
2005-01-05 14:59:00,2.2021,2.20215,2.20188,2.20204,29700000.0
2005-01-05 15:00:00,2.20217,2.20223,2.20146,2.20163,37000000.0
2005-01-05 15:01:00,2.20123,2.20184,2.20102,2.20167,34600000.0
2005-01-05 15:02:00,2.2022,2.20235,2.20163,2.20186,30200000.0
2005-01-05 15:03:00,2.20187,2.20222,2.20148,2.20222,36400000.0
2005-01-05 15:04:00,2.20226,2.20242,2.20209,2.20213,55500000.0
2005-01-05 15:05:00,2.20175,2.20201,2.2011,2.2011,45300000.0
2005-01-05 15:06:00,2.20104,2.20165,2.20083,2.20165,40500000.0
2005-01-05 15:07:00,2.20163,2.20204,2.20147,2.20204,38200000.0
2005-01-05 15:08:00,2.20218,2.20229,2.20148,2.20184,42000000.0
2005-01-05 15:09:00,2.20215,2.20227,2.20169,2.20188,25600000.0
2005-01-05 15:10:00,2.20199,2.20201,2.20145,2.20185,28200000.0
2005-01-05 15:11:00,2.20163,2.20197,2.20148,2.20181,35200000.0
2005-01-05 15:12:00,2.20164,2.20177,2.2012,2.20133,50400000.0
2005-01-05 15:13:00,2.20135,2.20161,2.2007,2.20161,30300000.0
2005-01-05 15:14:00,2.20171,2.20213,2.20143,2.20213,32300000.0
2005-01-05 15:15:00,2.20218,2.20294,2.20205,2.20294,27500000.0
2005-01-05 15:16:00,2.20309,2.20317,2.20276,2.20282,25600000.0
2005-01-05 15:17:00,2.20304,2.20336,2.20282,2.20329,22300000.0
2005-01-05 15:18:00,2.20307,2.20317,2.20218,2.20268,76900000.0
2005-01-05 15:19:00,2.20297,2.20321,2.20211,2.20288,42600000.0
2005-01-05 15:20:00,2.20326,2.20343,2.20306,2.20322,31200000.0
2005-01-05 15:21:00,2.20298,2.20348,2.20293,2.20311,24600000.0
2005-01-05 15:22:00,2.20292,2.2032,2.2023,2.20261,42100000.0
2005-01-05 15:23:00,2.20225,2.20252,2.20196,2.2021,34700000.0
2005-01-05 15:24:00,2.20204,2.20231,2.20156,2.20203,25600000.0
2005-01-05 15:25:00,2.2019,2.20254,2.20189,2.20254,37800000.0
2005-01-05 15:26:00,2.20242,2.20256,2.20198,2.20214,26800000.0
2005-01-05 15:27:00,2.2022,2.20246,2.20194,2.20226,27600000.0
2005-01-05 15:28:00,2.20239,2.20239,2.20172,2.20173,46800000.0
2005-01-05 15:29:00,2.2015,2.20218,2.20137,2.20216,37000000.0
2005-01-05 15:30:00,2.20213,2.20242,2.20176,2.20185,37000000.0
2005-01-05 15:31:00,2.20184,2.20203,2.20147,2.20172,36400000.0
2005-01-05 15:32:00,2.20145,2.20163,2.20087,2.20092,28700000.0
2005-01-05 15:33:00,2.20187,2.2019,2.20132,2.20152,39400000.0
2005-01-05 15:34:00,2.20138,2.20173,2.2013,2.20164,21000000.0
2005-01-05 15:35:00,2.2019,2.20211,2.20149,2.20168,44700000.0
2005-01-05 15:36:00,2.20206,2.20236,2.20198,2.20233,42800000.0
2005-01-05 15:37:00,2.20264,2.20264,2.20194,2.20199,22600000.0
2005-01-05 15:38:00,2.20227,2.20227,2.2014,2.20181,47000000.0
2005-01-05 15:39:00,2.2015,2.20207,2.20127,2.20181,32500000.0
2005-01-05 15:40:00,2.20206,2.20248,2.20178,2.20234,18500000.0
2005-01-05 15:41:00,2.20282,2.20286,2.20224,2.20286,38800000.0
2005-01-05 15:42:00,2.20275,2.20305,2.20272,2.20305,18300000.0
2005-01-05 15:43:00,2.20283,2.2034,2.20261,2.2034,22200000.0
2005-01-05 15:44:00,2.20358,2.20358,2.20262,2.20265,37700000.0
2005-01-05 15:45:00,2.20276,2.20302,2.20264,2.20301,53000000.0
2005-01-05 15:46:00,2.20275,2.20294,2.20266,2.20266,28900000.0
2005-01-05 15:47:00,2.20262,2.20294,2.20246,2.20272,43700001.0
2005-01-05 15:48:00,2.20304,2.20319,2.20285,2.20316,39000000.0
2005-01-05 15:49:00,2.20348,2.20364,2.20291,2.20314,46700000.0
2005-01-05 15:50:00,2.20313,2.20413,2.20306,2.2036,56200000.0
2005-01-05 15:51:00,2.20324,2.20351,2.20316,2.20336,61100000.0
2005-01-05 15:52:00,2.20363,2.20389,2.20329,2.20353,32700000.0
2005-01-05 15:53:00,2.20333,2.20378,2.20322,2.20362,31300000.0
2005-01-05 15:54:00,2.20362,2.20427,2.20362,2.20408,39400000.0
2005-01-05 15:55:00,2.20409,2.20452,2.20406,2.2043,38600000.0
2005-01-05 15:56:00,2.20429,2.20449,2.20376,2.20376,14800000.0
2005-01-05 15:57:00,2.20394,2.20424,2.20378,2.20393,28800000.0
2005-01-05 15:58:00,2.20433,2.20456,2.20409,2.20456,39600000.0
2005-01-05 15:59:00,2.20446,2.20446,2.20397,2.2042,36100000.0
2005-01-05 16:00:00,2.20406,2.20437,2.20386,2.20399,31600000.0
2005-01-05 16:01:00,2.20375,2.20401,2.20352,2.20389,45700000.0
2005-01-05 16:02:00,2.2036,2.2037,2.2034,2.20349,36400000.0
2005-01-05 16:03:00,2.20329,2.20368,2.20317,2.20351,35500000.0
2005-01-05 16:04:00,2.20326,2.20354,2.20312,2.20336,30900000.0
2005-01-05 16:05:00,2.20362,2.20382,2.20306,2.20348,72100000.0
2005-01-05 16:06:00,2.20346,2.20382,2.20346,2.20352,36700000.0
2005-01-05 16:07:00,2.20371,2.20398,2.20353,2.20396,44100000.0
2005-01-05 16:08:00,2.20385,2.20483,2.20385,2.20477,30500000.0
2005-01-05 16:09:00,2.20507,2.20511,2.20462,2.20501,33600000.0
2005-01-05 16:10:00,2.20496,2.20532,2.20482,2.20532,27400000.0
2005-01-05 16:11:00,2.20525,2.20578,2.20515,2.2055,35900000.0
2005-01-05 16:12:00,2.20504,2.20525,2.20488,2.20488,40100000.0
2005-01-05 16:13:00,2.20502,2.20525,2.20482,2.20502,22900000.0
2005-01-05 16:14:00,2.20506,2.20506,2.20463,2.20481,43600000.0
2005-01-05 16:15:00,2.20468,2.20498,2.20438,2.20464,45300000.0
2005-01-05 16:16:00,2.20459,2.20473,2.20432,2.20468,38900000.0
2005-01-05 16:17:00,2.20492,2.20519,2.20437,2.20473,23100000.0
2005-01-05 16:18:00,2.20478,2.20502,2.20457,2.20475,46900000.0
2005-01-05 16:19:00,2.2047,2.20528,2.20442,2.20512,38700000.0
2005-01-05 16:20:00,2.20525,2.20525,2.20457,2.20471,25200000.0
2005-01-05 16:21:00,2.20367,2.20412,2.20333,2.20387,32000000.0
2005-01-05 16:22:00,2.20365,2.20401,2.20337,2.20387,38300000.0
2005-01-05 16:23:00,2.20367,2.2045,2.20367,2.20447,47400000.0
2005-01-05 16:24:00,2.20467,2.20468,2.20414,2.2042,33500000.0
2005-01-05 16:25:00,2.20447,2.20473,2.20321,2.20335,19800000.0
2005-01-05 16:26:00,2.20299,2.20387,2.20299,2.20384,20100000.0
2005-01-05 16:27:00,2.20381,2.20433,2.20371,2.20413,36000000.0
2005-01-05 16:28:00,2.20448,2.20448,2.20395,2.20427,53300000.0
2005-01-05 16:29:00,2.2038,2.20412,2.2038,2.20408,15900000.0
2005-01-05 16:30:00,2.20427,2.20452,2.20392,2.20426,39100000.0
2005-01-05 16:31:00,2.20429,2.20441,2.20387,2.20422,40000000.0
2005-01-05 16:32:00,2.20429,2.20449,2.2041,2.20449,21300000.0
2005-01-05 16:33:00,2.20461,2.20473,2.20449,2.20457,38300000.0
2005-01-05 16:34:00,2.20441,2.20441,2.2038,2.20398,24800000.0
2005-01-05 16:35:00,2.20393,2.20419,2.2035,2.20374,29600000.0
2005-01-05 16:36:00,2.20328,2.20449,2.20325,2.20432,56800000.0
2005-01-05 16:37:00,2.20466,2.20466,2.20427,2.20435,29500000.0
2005-01-05 16:38:00,2.20462,2.20476,2.20371,2.20414,23600000.0
2005-01-05 16:39:00,2.20437,2.20487,2.20425,2.20474,70500000.0
2005-01-05 16:40:00,2.2052,2.20527,2.20493,2.20526,46900000.0
2005-01-05 16:41:00,2.205,2.20547,2.2048,2.20529,41400000.0
2005-01-05 16:42:00,2.20553,2.20595,2.20529,2.20584,46200000.0
2005-01-05 16:43:00,2.206,2.206,2.20473,2.20487,49300000.0
2005-01-05 16:44:00,2.20465,2.20481,2.20436,2.2044,31800000.0
2005-01-05 16:45:00,2.2044,2.20451,2.20324,2.20342,47700000.0
2005-01-05 16:46:00,2.20385,2.20421,2.20294,2.20327,33600000.0
2005-01-05 16:47:00,2.2042,2.20504,2.20405,2.20504,40000000.0
2005-01-05 16:48:00,2.20521,2.20584,2.20498,2.20575,44200000.0
2005-01-05 16:49:00,2.20567,2.20591,2.20558,2.20567,53200000.0
2005-01-05 16:50:00,2.2055,2.20564,2.20525,2.20529,47000000.0
2005-01-05 16:51:00,2.20502,2.20544,2.20477,2.20534,35500000.0
2005-01-05 16:52:00,2.20506,2.20533,2.20506,2.20533,42200000.0
2005-01-05 16:53:00,2.20541,2.20549,2.20509,2.20528,51100000.0
2005-01-05 16:54:00,2.20561,2.20588,2.20529,2.20588,35900000.0
2005-01-05 16:55:00,2.20551,2.20551,2.20505,2.20527,22800000.0
2005-01-05 16:56:00,2.20487,2.20512,2.20462,2.20504,15800000.0
2005-01-05 16:57:00,2.2044,2.20482,2.2044,2.20457,14700000.0
2005-01-05 16:58:00,2.20429,2.20447,2.20405,2.20437,23400000.0
2005-01-05 16:59:00,2.20412,2.20477,2.20412,2.20477,40400000.0
2005-01-05 17:00:00,2.20455,2.20545,2.20435,2.205,39700000.0
2005-01-05 17:01:00,2.20554,2.20554,2.20408,2.20443,50900000.0
2005-01-05 17:02:00,2.20439,2.2048,2.20408,2.2048,27700000.0
2005-01-05 17:03:00,2.20472,2.20495,2.20446,2.20473,50800000.0
2005-01-05 17:04:00,2.20445,2.20495,2.20436,2.20489,20200000.0
2005-01-05 17:05:00,2.20495,2.20604,2.20481,2.20604,19900000.0
2005-01-05 17:06:00,2.20592,2.2063,2.20592,2.20602,33500000.0
2005-01-05 17:07:00,2.20616,2.20616,2.20571,2.20587,33800000.0
2005-01-05 17:08:00,2.20602,2.20607,2.20546,2.20566,44899999.0
2005-01-05 17:09:00,2.20564,2.20572,2.20527,2.20527,37600001.0
2005-01-05 17:10:00,2.20547,2.20547,2.20461,2.20476,36500000.0
2005-01-05 17:11:00,2.20494,2.20508,2.20472,2.20503,28300000.0
2005-01-05 17:12:00,2.20489,2.20496,2.2043,2.2043,43500000.0
2005-01-05 17:13:00,2.20452,2.20466,2.20361,2.20366,52100000.0
2005-01-05 17:14:00,2.20342,2.20428,2.20338,2.20427,38900000.0
2005-01-05 17:15:00,2.20431,2.20434,2.20401,2.2042,46300000.0
2005-01-05 17:16:00,2.20416,2.2043,2.20394,2.20407,28800000.0
2005-01-05 17:17:00,2.20436,2.2045,2.2042,2.20427,30400000.0
2005-01-05 17:18:00,2.20418,2.20431,2.20405,2.20416,32200000.0
2005-01-05 17:19:00,2.20408,2.20408,2.2035,2.2035,27400000.0
2005-01-05 17:20:00,2.20337,2.20355,2.20262,2.20281,34200000.0
2005-01-05 17:21:00,2.20302,2.2031,2.20206,2.20206,41400000.0
2005-01-05 17:22:00,2.20185,2.20367,2.20185,2.20343,50900000.0
2005-01-05 17:23:00,2.20333,2.20333,2.20283,2.203,21200000.0
2005-01-05 17:24:00,2.20324,2.20418,2.20324,2.204,40400000.0
2005-01-05 17:25:00,2.20414,2.20447,2.20409,2.20422,42900000.0
2005-01-05 17:26:00,2.20423,2.20432,2.20391,2.20421,14800000.0
2005-01-05 17:27:00,2.20402,2.20415,2.20366,2.20415,25600000.0
2005-01-05 17:28:00,2.20416,2.20476,2.20397,2.20474,16700000.0
2005-01-05 17:29:00,2.2047,2.20506,2.20431,2.20431,30000000.0
2005-01-05 17:30:00,2.20457,2.20482,2.20444,2.20464,31800000.0
2005-01-05 17:31:00,2.20502,2.20502,2.20437,2.20488,27800000.0
2005-01-05 17:32:00,2.20484,2.20527,2.20484,2.2052,26600000.0
2005-01-05 17:33:00,2.2051,2.20593,2.20485,2.20593,23300000.0
2005-01-05 17:34:00,2.20615,2.20625,2.20591,2.20596,31300000.0
2005-01-05 17:35:00,2.2063,2.20644,2.20546,2.20587,29900000.0
2005-01-05 17:36:00,2.20645,2.20662,2.20564,2.20636,23600000.0
2005-01-05 17:37:00,2.20667,2.20679,2.20639,2.20639,17600000.0
2005-01-05 17:38:00,2.20638,2.20643,2.20605,2.20616,31300000.0
2005-01-05 17:39:00,2.20591,2.20615,2.20532,2.20532,50499999.0
2005-01-05 17:40:00,2.20537,2.20538,2.20483,2.20487,34900000.0
2005-01-05 17:41:00,2.20506,2.20559,2.20494,2.20559,22800000.0
2005-01-05 17:42:00,2.20573,2.20627,2.20573,2.20587,50600000.0
2005-01-05 17:43:00,2.20595,2.20638,2.20585,2.20633,48200000.0
2005-01-05 17:44:00,2.20664,2.20686,2.20594,2.20595,46999999.0
2005-01-05 17:45:00,2.20573,2.20649,2.20573,2.20649,20800000.0
2005-01-05 17:46:00,2.20633,2.20633,2.2059,2.2059,62899999.0
2005-01-05 17:47:00,2.20584,2.206,2.20577,2.20588,41900000.0
2005-01-05 17:48:00,2.20554,2.20561,2.20537,2.20537,27200000.0
2005-01-05 17:49:00,2.20572,2.20572,2.20466,2.2049,44600000.0
2005-01-05 17:50:00,2.20474,2.20494,2.20464,2.20488,29000000.0
2005-01-05 17:51:00,2.20482,2.20489,2.2042,2.20446,40100000.0
2005-01-05 17:52:00,2.20432,2.20449,2.20421,2.20436,36600000.0
2005-01-05 17:53:00,2.20418,2.20437,2.20396,2.20411,47900000.0
2005-01-05 17:54:00,2.20411,2.20443,2.20347,2.20353,23900000.0
2005-01-05 17:55:00,2.20339,2.20351,2.203,2.203,41800000.0
2005-01-05 17:56:00,2.20325,2.20331,2.20285,2.20318,48500000.0
2005-01-05 17:57:00,2.20349,2.20354,2.20317,2.20343,53900000.0
2005-01-05 17:58:00,2.2033,2.20375,2.20318,2.20375,22800000.0
2005-01-05 17:59:00,2.20377,2.20402,2.20376,2.20393,25400000.0
2005-01-05 18:00:00,2.20423,2.20445,2.2035,2.2035,32400000.0
2005-01-05 18:01:00,2.20346,2.20384,2.20301,2.20301,354100000.0
2005-01-05 18:02:00,2.20339,2.2041,2.20312,2.20334,325000000.0
2005-01-05 18:03:00,2.20344,2.20368,2.20302,2.20306,491300000.0
2005-01-05 18:04:00,2.20305,2.20309,2.20215,2.20245,314500000.0
2005-01-05 18:05:00,2.20228,2.20246,2.20186,2.20213,260400000.0
2005-01-05 18:06:00,2.20209,2.20249,2.20186,2.2019,451300000.0
2005-01-05 18:07:00,2.20158,2.20176,2.20052,2.20113,425500000.0
2005-01-05 18:08:00,2.20102,2.20175,2.20079,2.2015,421100000.0
2005-01-05 18:09:00,2.2019,2.20211,2.20152,2.20159,265600000.0
2005-01-05 18:10:00,2.20188,2.20216,2.20149,2.2015,281900000.0
2005-01-05 18:11:00,2.20125,2.20166,2.20114,2.20147,220800000.0
2005-01-05 18:12:00,2.20132,2.20197,2.20122,2.20162,199000000.0
2005-01-05 18:13:00,2.2015,2.2017,2.20132,2.20157,190800000.0
2005-01-05 18:14:00,2.20183,2.20183,2.20125,2.2013,271800000.0
2005-01-05 18:15:00,2.20143,2.20198,2.20135,2.20162,318600000.0
2005-01-05 18:16:00,2.20176,2.20196,2.20138,2.20175,355300000.0
2005-01-05 18:17:00,2.20182,2.2024,2.20175,2.2019,197700000.0
2005-01-05 18:18:00,2.20213,2.20259,2.20207,2.20219,175300000.0
2005-01-05 18:19:00,2.20211,2.20276,2.20204,2.20257,255100000.0
2005-01-05 18:20:00,2.20234,2.20253,2.20159,2.20186,169300000.0
2005-01-05 18:21:00,2.20171,2.2019,2.20124,2.20144,241900000.0
2005-01-05 18:22:00,2.20144,2.20251,2.20138,2.20211,244700000.0
2005-01-05 18:23:00,2.2023,2.20289,2.20202,2.20275,347600001.0
2005-01-05 18:24:00,2.2025,2.20339,2.20221,2.20336,351900000.0
2005-01-05 18:25:00,2.2032,2.20335,2.20273,2.20335,288800000.0
2005-01-05 18:26:00,2.20331,2.20367,2.20286,2.20345,328100000.0
2005-01-05 18:27:00,2.20354,2.20408,2.20325,2.20408,270500000.0
2005-01-05 18:28:00,2.20384,2.20389,2.20334,2.20353,242900001.0
2005-01-05 18:29:00,2.20358,2.20411,2.20322,2.20396,241600000.0
2005-01-05 18:30:00,2.20407,2.20457,2.204,2.204,259300000.0
2005-01-05 18:31:00,2.20417,2.20466,2.20411,2.20435,224799999.0
2005-01-05 18:32:00,2.20413,2.2044,2.20382,2.2041,135400000.0
2005-01-05 18:33:00,2.20405,2.20425,2.20363,2.2041,317600000.0
2005-01-05 18:34:00,2.20398,2.20452,2.20378,2.20452,387100000.0
2005-01-05 18:35:00,2.20453,2.20488,2.20452,2.20482,159100000.0
2005-01-05 18:36:00,2.20465,2.20479,2.2042,2.20469,82600001.0
2005-01-05 18:37:00,2.20465,2.20511,2.20418,2.20489,124200001.0
2005-01-05 18:38:00,2.20497,2.20515,2.2046,2.20482,79300000.0
2005-01-05 18:39:00,2.20508,2.20525,2.20458,2.20458,159100000.0
2005-01-05 18:40:00,2.20477,2.20483,2.20437,2.20437,196200000.0
2005-01-05 18:41:00,2.20433,2.20444,2.20393,2.2042,145100000.0
2005-01-05 18:42:00,2.20406,2.20415,2.2036,2.2041,91900000.0
2005-01-05 18:43:00,2.20412,2.20434,2.2037,2.20408,85200000.0
2005-01-05 18:44:00,2.20416,2.2042,2.20378,2.20406,168200000.0
2005-01-05 18:45:00,2.20416,2.20418,2.20374,2.20387,103800001.0
2005-01-05 18:46:00,2.2039,2.20395,2.20336,2.20358,37200000.0
2005-01-05 18:47:00,2.20359,2.20385,2.20344,2.20344,42600000.0
2005-01-05 18:48:00,2.20356,2.20381,2.20342,2.20357,82300000.0
2005-01-05 18:49:00,2.20377,2.20377,2.20348,2.20366,30800000.0
2005-01-05 18:50:00,2.2033,2.2038,2.20324,2.20347,39700000.0
2005-01-05 18:51:00,2.20336,2.20336,2.20271,2.20271,141700000.0
2005-01-05 18:52:00,2.20293,2.2031,2.20275,2.20275,154600000.0
2005-01-05 18:53:00,2.20272,2.20281,2.20233,2.20252,125900000.0
2005-01-05 18:54:00,2.20229,2.20285,2.20228,2.20248,134700000.0
2005-01-05 18:55:00,2.20278,2.20293,2.20265,2.20292,145500000.0
2005-01-05 18:56:00,2.20322,2.20358,2.20286,2.20358,31600000.0
2005-01-05 18:57:00,2.20391,2.20459,2.2039,2.2042,81200000.0
2005-01-05 18:58:00,2.2042,2.2044,2.20388,2.2042,269299999.0
2005-01-05 18:59:00,2.20421,2.20439,2.20388,2.20397,203500000.0
2005-01-05 19:00:00,2.20398,2.20434,2.20352,2.20368,84400000.0
2005-01-05 19:01:00,2.20379,2.20401,2.20363,2.20376,28300000.0
2005-01-05 19:02:00,2.20375,2.20397,2.20333,2.20397,155200000.0
2005-01-05 19:03:00,2.20389,2.20409,2.20352,2.20352,98500000.0
2005-01-05 19:04:00,2.20339,2.20379,2.20334,2.2036,24200000.0
2005-01-05 19:05:00,2.20361,2.20361,2.20294,2.20294,70400000.0
2005-01-05 19:06:00,2.20282,2.20366,2.20282,2.20341,237500000.0
2005-01-05 19:07:00,2.20323,2.20348,2.2032,2.20341,127100000.0
2005-01-05 19:08:00,2.2035,2.20414,2.2035,2.20396,207000000.0
2005-01-05 19:09:00,2.20369,2.20406,2.20354,2.20406,144499999.0
2005-01-05 19:10:00,2.20385,2.204,2.2035,2.20361,79100000.0
2005-01-05 19:11:00,2.20384,2.20391,2.20345,2.20345,53700001.0
2005-01-05 19:12:00,2.20361,2.20406,2.20357,2.20406,30000000.0
2005-01-05 19:13:00,2.20393,2.20397,2.20349,2.20397,120000000.0
2005-01-05 19:14:00,2.20367,2.20414,2.20367,2.20414,100900000.0
2005-01-05 19:15:00,2.20408,2.20422,2.20364,2.20364,114300001.0
2005-01-05 19:16:00,2.20375,2.2041,2.20375,2.20405,34000000.0
2005-01-05 19:17:00,2.20403,2.20403,2.20332,2.20387,68700000.0
2005-01-05 19:18:00,2.20373,2.20404,2.20337,2.20387,99000000.0
2005-01-05 19:19:00,2.20363,2.20427,2.20363,2.20372,95900001.0
2005-01-05 19:20:00,2.20406,2.20429,2.20381,2.20428,146100000.0
2005-01-05 19:21:00,2.20397,2.20446,2.20392,2.20408,107700000.0
2005-01-05 19:22:00,2.20395,2.20453,2.20394,2.20416,73000000.0
2005-01-05 19:23:00,2.20396,2.2043,2.2039,2.20409,165800000.0
2005-01-05 19:24:00,2.20373,2.20426,2.20369,2.20406,119300000.0
2005-01-05 19:25:00,2.20379,2.204,2.20337,2.20388,61500000.0
2005-01-05 19:26:00,2.20384,2.20414,2.20358,2.20414,145800000.0
2005-01-05 19:27:00,2.20404,2.2043,2.20391,2.20414,116200000.0
2005-01-05 19:28:00,2.20388,2.20406,2.20349,2.20349,70200000.0
2005-01-05 19:29:00,2.20345,2.20372,2.20277,2.2036,127100000.0
2005-01-05 19:30:00,2.20381,2.20405,2.20349,2.20393,214500000.0
2005-01-05 19:31:00,2.20377,2.2038,2.20347,2.2038,57100000.0
2005-01-05 19:32:00,2.20384,2.20384,2.20283,2.20323,164900000.0
2005-01-05 19:33:00,2.20364,2.20411,2.20344,2.20346,74600000.0
2005-01-05 19:34:00,2.2035,2.2035,2.20285,2.20341,141299999.0
2005-01-05 19:35:00,2.2033,2.20355,2.20237,2.20237,175100000.0
2005-01-05 19:36:00,2.20263,2.20286,2.20227,2.20249,150100000.0
2005-01-05 19:37:00,2.2024,2.2027,2.20213,2.2027,42100000.0
2005-01-05 19:38:00,2.20246,2.20284,2.20235,2.20281,45400000.0
2005-01-05 19:39:00,2.20269,2.20269,2.20227,2.20251,59800001.0
2005-01-05 19:40:00,2.20255,2.20271,2.20183,2.20188,102600001.0
2005-01-05 19:41:00,2.20182,2.20266,2.20169,2.20229,112300000.0
2005-01-05 19:42:00,2.20167,2.202,2.20146,2.2015,97900000.0
2005-01-05 19:43:00,2.20153,2.20175,2.20124,2.20154,32400000.0
2005-01-05 19:44:00,2.20124,2.20155,2.2008,2.20107,95400000.0
2005-01-05 19:45:00,2.20105,2.20129,2.20076,2.20129,42200000.0
2005-01-05 19:46:00,2.20143,2.20157,2.20078,2.20097,96700000.0
2005-01-05 19:47:00,2.20102,2.20122,2.20088,2.20112,21700000.0
2005-01-05 19:48:00,2.20105,2.20132,2.20101,2.2011,60500000.0
2005-01-05 19:49:00,2.20124,2.20141,2.20079,2.2013,82900000.0
2005-01-05 19:50:00,2.2012,2.20143,2.20092,2.20137,63700000.0
2005-01-05 19:51:00,2.20143,2.20166,2.20091,2.20096,93800000.0
2005-01-05 19:52:00,2.20128,2.20159,2.20091,2.20123,66700000.0
2005-01-05 19:53:00,2.20122,2.20122,2.20074,2.20079,31100000.0
2005-01-05 19:54:00,2.20114,2.20114,2.20076,2.20099,60400000.0
2005-01-05 19:55:00,2.20093,2.20099,2.20063,2.20069,33200000.0
2005-01-05 19:56:00,2.20088,2.20112,2.20038,2.20107,78000000.0
2005-01-05 19:57:00,2.20129,2.20154,2.20094,2.2013,120300000.0
2005-01-05 19:58:00,2.20105,2.20127,2.20092,2.20092,100500000.0
2005-01-05 19:59:00,2.20123,2.20133,2.2008,2.20092,143400000.0
2005-01-05 20:00:00,2.20055,2.20119,2.20022,2.20084,81700000.0
2005-01-05 20:01:00,2.20119,2.20164,2.20089,2.20143,83199999.0
2005-01-05 20:02:00,2.20132,2.20158,2.20123,2.20125,65200000.0
2005-01-05 20:03:00,2.20133,2.20133,2.20105,2.20117,16800000.0
2005-01-05 20:04:00,2.20118,2.20133,2.20066,2.20066,33100000.0
2005-01-05 20:05:00,2.20141,2.20155,2.20113,2.20153,40100000.0
2005-01-05 20:06:00,2.20151,2.20154,2.20083,2.20083,39200000.0
2005-01-05 20:07:00,2.20087,2.20134,2.20069,2.20094,42000000.0
2005-01-05 20:08:00,2.2009,2.20125,2.20079,2.20088,71700000.0
2005-01-05 20:09:00,2.20104,2.20104,2.20063,2.20089,22900000.0
2005-01-05 20:10:00,2.20115,2.20125,2.20102,2.20125,22800000.0
2005-01-05 20:11:00,2.20096,2.20096,2.20053,2.20074,56000000.0
2005-01-05 20:12:00,2.20087,2.20135,2.20041,2.2009,124800000.0
2005-01-05 20:13:00,2.20116,2.20126,2.20034,2.20036,196500000.0
2005-01-05 20:14:00,2.20096,2.20131,2.20059,2.20059,88100000.0
2005-01-05 20:15:00,2.20085,2.20103,2.20057,2.20096,201200000.0
2005-01-05 20:16:00,2.20081,2.20106,2.20047,2.20091,156500000.0
2005-01-05 20:17:00,2.20097,2.20104,2.20087,2.20088,37700000.0
2005-01-05 20:18:00,2.20093,2.20134,2.20062,2.20092,67000000.0
2005-01-05 20:19:00,2.20081,2.20092,2.20058,2.20084,141400000.0
2005-01-05 20:20:00,2.2007,2.20103,2.20038,2.20079,249700001.0
2005-01-05 20:21:00,2.20069,2.20086,2.20058,2.20086,94100000.0
2005-01-05 20:22:00,2.20086,2.20098,2.20058,2.20098,89800000.0
2005-01-05 20:23:00,2.20099,2.20112,2.20058,2.20087,170700000.0
2005-01-05 20:24:00,2.20071,2.20118,2.20067,2.20113,41500000.0
2005-01-05 20:25:00,2.20094,2.20133,2.20084,2.20093,156600000.0
2005-01-05 20:26:00,2.20102,2.20124,2.20079,2.2009,159800000.0
2005-01-05 20:27:00,2.20058,2.20095,2.19986,2.20095,122000000.0
2005-01-05 20:28:00,2.20075,2.2015,2.20021,2.20074,255900000.0
2005-01-05 20:29:00,2.20089,2.20104,2.20049,2.20083,144500000.0
2005-01-05 20:30:00,2.20081,2.20091,2.20038,2.20086,398400000.0
2005-01-05 20:31:00,2.20056,2.20066,2.20032,2.20032,213600000.0
2005-01-05 20:32:00,2.20035,2.20079,2.20013,2.20079,366200000.0
2005-01-05 20:33:00,2.20039,2.20093,2.20037,2.20083,80600000.0
2005-01-05 20:34:00,2.20075,2.20139,2.20058,2.20089,86500000.0
2005-01-05 20:35:00,2.20078,2.20099,2.20044,2.20099,34000000.0
2005-01-05 20:36:00,2.20062,2.20085,2.20031,2.20077,107500000.0
2005-01-05 20:37:00,2.20078,2.2012,2.20078,2.201,111200000.0
2005-01-05 20:38:00,2.20077,2.20134,2.20072,2.20106,185800000.0
2005-01-05 20:39:00,2.20071,2.20088,2.20024,2.20088,116600000.0
2005-01-05 20:40:00,2.20051,2.20095,2.20044,2.20049,176300000.0
2005-01-05 20:41:00,2.20065,2.20084,2.20029,2.20084,124800000.0
2005-01-05 20:42:00,2.20095,2.20114,2.2006,2.20087,85500000.0
2005-01-05 20:43:00,2.20093,2.20097,2.2005,2.20074,91000000.0
2005-01-05 20:44:00,2.20073,2.20129,2.20059,2.20129,193100000.0
2005-01-05 20:45:00,2.20089,2.20101,2.20079,2.20097,62800000.0
2005-01-05 20:46:00,2.20099,2.20103,2.20054,2.20064,36800000.0
2005-01-05 20:47:00,2.20076,2.2009,2.20028,2.20028,143900000.0
2005-01-05 20:48:00,2.20097,2.20113,2.20058,2.20093,216000000.0
2005-01-05 20:49:00,2.20091,2.20095,2.20041,2.20085,96600000.0
2005-01-05 20:50:00,2.20075,2.20108,2.20075,2.20093,120900000.0
2005-01-05 20:51:00,2.20065,2.20094,2.2004,2.2004,92000000.0
2005-01-05 20:52:00,2.20062,2.20082,2.20041,2.20082,170999998.0
2005-01-05 20:53:00,2.20072,2.20096,2.20034,2.2006,188199999.0
2005-01-05 20:54:00,2.20046,2.20051,2.19985,2.20051,140100000.0
2005-01-05 20:55:00,2.20056,2.20066,2.20019,2.20025,30500000.0
2005-01-05 20:56:00,2.20005,2.20088,2.20005,2.20088,246300000.0
2005-01-05 20:57:00,2.20085,2.20095,2.19994,2.20012,370200000.0
2005-01-05 20:58:00,2.20024,2.20076,2.19994,2.20014,171400000.0
2005-01-05 20:59:00,2.20048,2.20048,2.19967,2.20025,221600000.0
2005-01-05 21:00:00,2.19986,2.19992,2.19947,2.19968,238400000.0
2005-01-05 21:01:00,2.19964,2.19982,2.19921,2.19968,301700000.0
2005-01-05 21:02:00,2.20016,2.20016,2.199,2.19946,78600000.0
2005-01-05 21:03:00,2.19926,2.19969,2.19926,2.19945,117400000.0
2005-01-05 21:04:00,2.19954,2.19971,2.19925,2.19965,49100000.0
2005-01-05 21:05:00,2.19985,2.19985,2.19936,2.19946,68300000.0
2005-01-05 21:06:00,2.19955,2.20002,2.19928,2.19955,46300000.0
2005-01-05 21:07:00,2.19961,2.19988,2.19961,2.19975,25800000.0
2005-01-05 21:08:00,2.20013,2.2005,2.20013,2.20041,42900000.0
2005-01-05 21:09:00,2.19994,2.20001,2.19969,2.19975,33300000.0
2005-01-05 21:10:00,2.19974,2.19979,2.1996,2.19962,87700000.0
2005-01-05 21:11:00,2.1999,2.20021,2.19949,2.19949,118200000.0
2005-01-05 21:12:00,2.19946,2.19994,2.19946,2.19994,41100000.0
2005-01-05 21:13:00,2.19966,2.19998,2.19963,2.19984,143999998.0
2005-01-05 21:14:00,2.19972,2.20031,2.19972,2.20013,131100000.0
2005-01-05 21:15:00,2.1999,2.20043,2.19929,2.19971,190900001.0
2005-01-05 21:16:00,2.19973,2.20074,2.19953,2.1999,129300000.0
2005-01-05 21:17:00,2.19955,2.20008,2.19955,2.19985,123200000.0
2005-01-05 21:18:00,2.19969,2.19993,2.1993,2.19973,139200000.0
2005-01-05 21:19:00,2.19953,2.19973,2.19906,2.19952,66400000.0
2005-01-05 21:20:00,2.19929,2.19956,2.19866,2.19866,191200000.0
2005-01-05 21:21:00,2.19952,2.19996,2.19907,2.19942,259400000.0
2005-01-05 21:22:00,2.19943,2.1997,2.19934,2.19965,157600000.0
2005-01-05 21:23:00,2.19956,2.19967,2.19929,2.19967,104500000.0
2005-01-05 21:24:00,2.19969,2.20002,2.1994,2.19967,69800000.0
2005-01-05 21:25:00,2.19974,2.20112,2.19974,2.20042,65700000.0
2005-01-05 21:26:00,2.2008,2.20089,2.20038,2.20065,33700000.0
2005-01-05 21:27:00,2.20105,2.20119,2.20081,2.201,59000000.0
2005-01-05 21:28:00,2.20107,2.20132,2.20056,2.20115,72300000.0
2005-01-05 21:29:00,2.20123,2.20161,2.20112,2.20153,47400000.0
2005-01-05 21:30:00,2.20167,2.20167,2.20106,2.2013,38300000.0
2005-01-05 21:31:00,2.20157,2.20157,2.20103,2.20123,53900000.0
2005-01-05 21:32:00,2.20157,2.2017,2.20109,2.20123,168300000.0
2005-01-05 21:33:00,2.20109,2.20149,2.20088,2.20118,55900000.0
2005-01-05 21:34:00,2.20114,2.20126,2.20095,2.20109,118300000.0
2005-01-05 21:35:00,2.20114,2.20118,2.20085,2.20085,44900000.0
2005-01-05 21:36:00,2.2008,2.20109,2.2008,2.20109,30500000.0
2005-01-05 21:37:00,2.20085,2.2014,2.20067,2.20128,80400000.0
2005-01-05 21:38:00,2.20129,2.20157,2.20108,2.20156,67900000.0
2005-01-05 21:39:00,2.20138,2.20183,2.20128,2.20183,20400000.0
2005-01-05 21:40:00,2.20189,2.20189,2.20144,2.20159,39200000.0
2005-01-05 21:41:00,2.20154,2.20204,2.20146,2.20194,26500000.0
2005-01-05 21:42:00,2.20152,2.20276,2.20114,2.20276,126100001.0
2005-01-05 21:43:00,2.20264,2.20276,2.20182,2.20195,80000000.0
2005-01-05 21:44:00,2.20207,2.20237,2.2015,2.20189,103000000.0
2005-01-05 21:45:00,2.2019,2.20222,2.20133,2.20205,80800000.0
2005-01-05 21:46:00,2.20215,2.20224,2.20197,2.20213,68200000.0
2005-01-05 21:47:00,2.20206,2.20226,2.20185,2.20195,110700000.0
2005-01-05 21:48:00,2.20179,2.20193,2.20169,2.20178,47700000.0
2005-01-05 21:49:00,2.20193,2.20193,2.20132,2.2019,76000000.0
2005-01-05 21:50:00,2.202,2.202,2.20163,2.20195,47200000.0
2005-01-05 21:51:00,2.20205,2.20205,2.20171,2.20186,26700000.0
2005-01-05 21:52:00,2.20166,2.20189,2.20145,2.20175,114300000.0
2005-01-05 21:53:00,2.20169,2.20192,2.20146,2.20146,55900000.0
2005-01-05 21:54:00,2.20123,2.2016,2.20109,2.2016,24000000.0
2005-01-05 21:55:00,2.20171,2.20173,2.20117,2.20173,47000000.0
2005-01-05 21:56:00,2.20163,2.20172,2.20116,2.2017,53200000.0
2005-01-05 21:57:00,2.20208,2.20229,2.20185,2.20203,36200000.0
2005-01-05 21:58:00,2.20253,2.20277,2.20223,2.20242,36600000.0
2005-01-05 21:59:00,2.20315,2.20379,2.20263,2.2027,130200000.0
2005-01-05 22:00:00,2.20355,2.20428,2.20341,2.20398,63800000.0
2005-01-05 22:01:00,2.20406,2.20408,2.20364,2.20372,56000000.0
2005-01-05 22:02:00,2.20363,2.20418,2.20363,2.20395,111000000.0
2005-01-05 22:03:00,2.20379,2.20405,2.20351,2.20405,28700000.0
2005-01-05 22:04:00,2.20401,2.20401,2.20343,2.20355,96000000.0
2005-01-05 22:05:00,2.20348,2.20369,2.20309,2.20349,83900000.0
2005-01-05 22:06:00,2.2033,2.20345,2.20318,2.20328,25100000.0
2005-01-05 22:07:00,2.20366,2.2037,2.2031,2.2031,19600000.0
2005-01-05 22:08:00,2.20344,2.2035,2.20314,2.20333,22800000.0
2005-01-05 22:09:00,2.20322,2.20322,2.20288,2.20308,48100000.0
2005-01-05 22:10:00,2.20293,2.20317,2.20271,2.20281,29000000.0
2005-01-05 22:11:00,2.20294,2.2031,2.2027,2.20301,42600000.0
2005-01-05 22:12:00,2.2032,2.20321,2.20257,2.2032,61000000.0
2005-01-05 22:13:00,2.2031,2.20319,2.20298,2.20303,30600000.0
2005-01-05 22:14:00,2.20304,2.20308,2.20295,2.20306,41200000.0
2005-01-05 22:15:00,2.20292,2.20308,2.20237,2.20263,111200000.0
2005-01-05 22:16:00,2.20248,2.20281,2.20225,2.20257,144200000.0
2005-01-05 22:17:00,2.20232,2.2028,2.20232,2.2025,30700000.0
2005-01-05 22:18:00,2.20223,2.20272,2.20211,2.20249,54400000.0
2005-01-05 22:19:00,2.2019,2.20299,2.20178,2.2026,52200000.0
2005-01-05 22:20:00,2.20218,2.20245,2.20199,2.20221,47200000.0
2005-01-05 22:21:00,2.20244,2.20252,2.20223,2.20227,36900000.0
2005-01-05 22:22:00,2.20232,2.20265,2.20209,2.20254,78400000.0
2005-01-05 22:23:00,2.20254,2.20268,2.20217,2.20219,86900000.0
2005-01-05 22:24:00,2.20233,2.2025,2.20195,2.20196,28200000.0
2005-01-05 22:25:00,2.20203,2.20218,2.20156,2.20162,63100000.0
2005-01-05 22:26:00,2.20115,2.20188,2.20107,2.2018,37400000.0
2005-01-05 22:27:00,2.20177,2.20179,2.20126,2.20133,22900000.0
2005-01-05 22:28:00,2.20157,2.20157,2.20069,2.20122,30200000.0
2005-01-05 22:29:00,2.20123,2.20136,2.20108,2.20114,125300000.0
2005-01-05 22:30:00,2.20123,2.20153,2.20098,2.20125,99800000.0
2005-01-05 22:31:00,2.20094,2.20133,2.2007,2.20133,14800000.0
2005-01-05 22:32:00,2.20129,2.20129,2.20091,2.20092,52200000.0
2005-01-05 22:33:00,2.20101,2.20104,2.20073,2.20102,48800000.0
2005-01-05 22:34:00,2.20099,2.20104,2.20052,2.201,74200000.0
2005-01-05 22:35:00,2.20074,2.20098,2.20049,2.20059,36800000.0
2005-01-05 22:36:00,2.20049,2.20054,2.20024,2.20037,38200000.0
2005-01-05 22:37:00,2.20057,2.20057,2.20035,2.20043,22100000.0
2005-01-05 22:38:00,2.20034,2.20034,2.20012,2.20013,51700000.0
2005-01-05 22:39:00,2.19986,2.20003,2.19986,2.19995,45400000.0
2005-01-05 22:40:00,2.19967,2.20039,2.19951,2.19988,26900000.0
2005-01-05 22:41:00,2.19942,2.2,2.19935,2.1999,22100000.0
2005-01-05 22:42:00,2.1996,2.19993,2.1996,2.19993,74900000.0
2005-01-05 22:43:00,2.19946,2.20004,2.19942,2.19983,121000000.0
2005-01-05 22:44:00,2.19953,2.19985,2.19878,2.19985,59300000.0
2005-01-05 22:45:00,2.19993,2.20015,2.19972,2.19972,48000000.0
2005-01-05 22:46:00,2.20003,2.20013,2.19965,2.20006,81900000.0
2005-01-05 22:47:00,2.20003,2.20017,2.19992,2.19997,40200000.0
2005-01-05 22:48:00,2.20015,2.20045,2.19986,2.20035,86400000.0
2005-01-05 22:49:00,2.20057,2.20139,2.20031,2.20135,98700000.0
2005-01-05 22:50:00,2.20127,2.2014,2.20118,2.20125,26700000.0
2005-01-05 22:51:00,2.20118,2.20147,2.2009,2.20118,87400000.0
2005-01-05 22:52:00,2.20105,2.2013,2.20073,2.20112,45700000.0
2005-01-05 22:53:00,2.20087,2.20107,2.2005,2.20085,32000000.0
2005-01-05 22:54:00,2.20084,2.20102,2.20076,2.20082,32400000.0
2005-01-05 22:55:00,2.20077,2.20077,2.2003,2.20054,48100000.0
2005-01-05 22:56:00,2.20082,2.20082,2.20045,2.20055,54499999.0
2005-01-05 22:57:00,2.2006,2.20079,2.20032,2.20052,30400000.0
2005-01-05 22:58:00,2.20015,2.2004,2.20009,2.20015,41900000.0
2005-01-05 22:59:00,2.20021,2.20044,2.20007,2.20012,29300000.0
2005-01-05 23:00:00,2.20045,2.20076,2.20015,2.20021,34600000.0
2005-01-05 23:01:00,2.20031,2.20101,2.20031,2.20063,26200000.0
2005-01-05 23:02:00,2.20064,2.20066,2.19995,2.20021,33800000.0
2005-01-05 23:03:00,2.20004,2.2005,2.19991,2.20013,52700000.0
2005-01-05 23:04:00,2.20027,2.20027,2.19994,2.19994,16500000.0
2005-01-05 23:05:00,2.20011,2.20017,2.19988,2.20013,49300000.0
2005-01-05 23:06:00,2.20017,2.2003,2.19999,2.19999,55400000.0
2005-01-05 23:07:00,2.1999,2.20017,2.19971,2.20007,66500000.0
2005-01-05 23:08:00,2.2,2.2001,2.19956,2.19991,45400000.0
2005-01-05 23:09:00,2.20006,2.20033,2.1999,2.20032,36400000.0
2005-01-05 23:10:00,2.19998,2.20027,2.19998,2.20024,38500000.0
2005-01-05 23:11:00,2.20022,2.20027,2.19978,2.19978,16700000.0
2005-01-05 23:12:00,2.20012,2.20022,2.19985,2.19985,42500000.0
2005-01-05 23:13:00,2.19965,2.19988,2.19947,2.19985,21600000.0
2005-01-05 23:14:00,2.19956,2.19984,2.19931,2.19973,31500000.0
2005-01-05 23:15:00,2.19966,2.19969,2.19949,2.19955,50800000.0
2005-01-05 23:16:00,2.19956,2.19968,2.19913,2.19968,25700000.0
2005-01-05 23:17:00,2.19969,2.19976,2.19938,2.19956,35700000.0
2005-01-05 23:18:00,2.19961,2.19985,2.19923,2.1994,43100000.0
2005-01-05 23:19:00,2.19896,2.19968,2.19896,2.19968,20000000.0
2005-01-05 23:20:00,2.19984,2.19987,2.19962,2.19972,34400000.0
2005-01-05 23:21:00,2.19987,2.19988,2.19955,2.19961,44400000.0
2005-01-05 23:22:00,2.19972,2.20001,2.19956,2.20001,42800000.0
2005-01-05 23:23:00,2.19963,2.2001,2.19945,2.19993,34700000.0
2005-01-05 23:24:00,2.19967,2.19997,2.1994,2.19997,62600000.0
2005-01-05 23:25:00,2.19991,2.20031,2.1998,2.19999,42300000.0
2005-01-05 23:26:00,2.20007,2.2004,2.19967,2.19979,14400000.0
2005-01-05 23:27:00,2.19968,2.19968,2.1994,2.19943,24000000.0
2005-01-05 23:28:00,2.19908,2.19954,2.19908,2.19945,34400000.0
2005-01-05 23:29:00,2.19935,2.19948,2.19919,2.19944,30200000.0
2005-01-05 23:30:00,2.19941,2.19953,2.19928,2.19928,32700000.0
2005-01-05 23:31:00,2.19915,2.19915,2.19837,2.19911,26400000.0
2005-01-05 23:32:00,2.19938,2.19938,2.19918,2.19918,32600000.0
2005-01-05 23:33:00,2.19918,2.19933,2.19867,2.19933,41300000.0
2005-01-05 23:34:00,2.19937,2.19942,2.19893,2.19893,46700000.0
2005-01-05 23:35:00,2.1987,2.19944,2.1987,2.19932,30300000.0
2005-01-05 23:36:00,2.19896,2.19941,2.19885,2.19941,34900000.0
2005-01-05 23:37:00,2.19939,2.19965,2.19913,2.19913,22400000.0
2005-01-05 23:38:00,2.19939,2.1998,2.19929,2.19952,34800000.0
2005-01-05 23:39:00,2.19919,2.1996,2.19906,2.19945,43700000.0
2005-01-05 23:40:00,2.19951,2.19961,2.19914,2.19961,27600000.0
2005-01-05 23:41:00,2.19943,2.1997,2.19927,2.19963,42100000.0
2005-01-05 23:42:00,2.19931,2.19953,2.19907,2.19953,17400000.0
2005-01-05 23:43:00,2.19969,2.19969,2.19955,2.19955,18800000.0
2005-01-05 23:44:00,2.19956,2.20013,2.19945,2.20013,39100000.0
2005-01-05 23:45:00,2.19967,2.1997,2.19958,2.19966,27900000.0
2005-01-05 23:46:00,2.19974,2.19983,2.19956,2.19975,51500000.0
2005-01-05 23:47:00,2.19976,2.1999,2.19938,2.19971,29600000.0
2005-01-05 23:48:00,2.1998,2.19982,2.1992,2.19954,35300001.0
2005-01-05 23:49:00,2.20001,2.20001,2.19972,2.19977,39100000.0
2005-01-05 23:50:00,2.19988,2.20009,2.19959,2.20009,31300000.0
2005-01-05 23:51:00,2.19983,2.20026,2.19983,2.20012,48300000.0
2005-01-05 23:52:00,2.20009,2.20017,2.19982,2.19982,28400000.0
2005-01-05 23:53:00,2.19985,2.20006,2.19896,2.19896,32100000.0
2005-01-05 23:54:00,2.19982,2.1999,2.19927,2.19927,22300000.0
2005-01-05 23:55:00,2.19952,2.19972,2.19926,2.19947,63400000.0
2005-01-05 23:56:00,2.19965,2.19965,2.19905,2.19939,18300000.0
2005-01-05 23:57:00,2.19979,2.19993,2.19951,2.19991,40500000.0
2005-01-05 23:58:00,2.20012,2.20017,2.19974,2.19993,43500000.0
2005-01-05 23:59:00,2.19956,2.19963,2.19923,2.19952,53500000.0
2005-01-06 00:00:00,2.19921,2.19969,2.19921,2.1996,31100000.0
2005-01-06 00:01:00,2.19951,2.19962,2.19948,2.19949,29400000.0
2005-01-06 00:02:00,2.19929,2.19936,2.19864,2.19864,26800000.0
2005-01-06 00:03:00,2.1991,2.19947,2.1991,2.19928,23900000.0
2005-01-06 00:04:00,2.1996,2.1997,2.19942,2.19954,35200000.0
2005-01-06 00:05:00,2.19938,2.19938,2.19909,2.19931,21700000.0
2005-01-06 00:06:00,2.19938,2.19948,2.19918,2.19933,32800000.0
2005-01-06 00:07:00,2.19894,2.19941,2.19883,2.19913,29700000.0
2005-01-06 00:08:00,2.19894,2.19898,2.19858,2.19869,27200000.0
2005-01-06 00:09:00,2.19932,2.19932,2.19843,2.19843,41200000.0
2005-01-06 00:10:00,2.19854,2.19881,2.19816,2.19881,42700000.0
2005-01-06 00:11:00,2.1988,2.19922,2.1988,2.19909,30400000.0
2005-01-06 00:12:00,2.19903,2.1993,2.1988,2.19908,41800000.0
2005-01-06 00:13:00,2.19881,2.19921,2.19854,2.19921,32900000.0
2005-01-06 00:14:00,2.19893,2.19923,2.19893,2.19915,13400000.0
2005-01-06 00:15:00,2.19924,2.19958,2.19918,2.19958,40300000.0
2005-01-06 00:16:00,2.19992,2.19992,2.19926,2.19963,34400000.0
2005-01-06 00:17:00,2.19932,2.19967,2.19932,2.1994,20100000.0
2005-01-06 00:18:00,2.19938,2.19968,2.19926,2.19968,30900000.0
2005-01-06 00:19:00,2.19941,2.19975,2.19861,2.19891,52900000.0
2005-01-06 00:20:00,2.19893,2.19923,2.1989,2.19923,25600000.0
2005-01-06 00:21:00,2.19944,2.19974,2.19939,2.19953,51100000.0
2005-01-06 00:22:00,2.19957,2.19959,2.19877,2.19877,23100000.0
2005-01-06 00:23:00,2.19924,2.19924,2.1988,2.19903,47900000.0
2005-01-06 00:24:00,2.19945,2.19945,2.19882,2.19904,35500000.0
2005-01-06 00:25:00,2.19908,2.19965,2.19885,2.19965,16800000.0
2005-01-06 00:26:00,2.19941,2.19972,2.1993,2.19953,31800000.0
2005-01-06 00:27:00,2.19943,2.20007,2.19914,2.20007,27200000.0
2005-01-06 00:28:00,2.1999,2.20007,2.19948,2.19967,24400000.0
2005-01-06 00:29:00,2.19975,2.19999,2.19934,2.19957,50900001.0
2005-01-06 00:30:00,2.19955,2.19969,2.19891,2.19927,26600000.0
2005-01-06 00:31:00,2.19922,2.19945,2.19878,2.19917,46800000.0
2005-01-06 00:32:00,2.19905,2.19977,2.19897,2.19936,56200000.0
2005-01-06 00:33:00,2.19936,2.19977,2.19936,2.19977,22600000.0
2005-01-06 00:34:00,2.19919,2.20009,2.19919,2.1998,34100000.0
2005-01-06 00:35:00,2.19915,2.19969,2.19891,2.19946,32300000.0
2005-01-06 00:36:00,2.19913,2.19933,2.19888,2.19933,17400000.0
2005-01-06 00:37:00,2.19928,2.19928,2.19876,2.19882,46300001.0
2005-01-06 00:38:00,2.19889,2.19889,2.19812,2.19858,32700000.0
2005-01-06 00:39:00,2.1991,2.1991,2.19806,2.19897,22100000.0
2005-01-06 00:40:00,2.19984,2.19994,2.19946,2.19948,25000000.0
2005-01-06 00:41:00,2.19927,2.19942,2.199,2.19939,62100000.0
2005-01-06 00:42:00,2.19916,2.19951,2.199,2.19925,40800000.0
2005-01-06 00:43:00,2.19946,2.19968,2.19909,2.19941,29000000.0
2005-01-06 00:44:00,2.19953,2.19953,2.19902,2.19952,32400000.0
2005-01-06 00:45:00,2.19935,2.19969,2.19935,2.19964,34600000.0
2005-01-06 00:46:00,2.19896,2.19956,2.19896,2.19913,21800000.0
2005-01-06 00:47:00,2.19922,2.19978,2.19918,2.19978,32000000.0
2005-01-06 00:48:00,2.19949,2.19953,2.19898,2.19943,35800000.0
2005-01-06 00:49:00,2.19935,2.19976,2.19914,2.19914,58900000.0
2005-01-06 00:50:00,2.19941,2.19976,2.19941,2.19965,56900000.0
2005-01-06 00:51:00,2.19955,2.19962,2.19932,2.19962,26400000.0
2005-01-06 00:52:00,2.19976,2.19991,2.19898,2.19933,38200000.0
2005-01-06 00:53:00,2.19927,2.19994,2.19927,2.19947,52100000.0
2005-01-06 00:54:00,2.19959,2.19973,2.19936,2.19962,40300000.0
2005-01-06 00:55:00,2.19984,2.19992,2.19955,2.19981,20600000.0
2005-01-06 00:56:00,2.1996,2.19976,2.19941,2.19955,40500000.0
2005-01-06 00:57:00,2.19927,2.19959,2.19926,2.19959,48500000.0
2005-01-06 00:58:00,2.1995,2.1995,2.19912,2.19924,12000000.0
2005-01-06 00:59:00,2.19938,2.19972,2.19918,2.1997,34800000.0
2005-01-06 01:00:00,2.19947,2.19965,2.19913,2.19965,62700000.0
2005-01-06 01:01:00,2.19959,2.19965,2.19923,2.19947,46200000.0
2005-01-06 01:02:00,2.19932,2.19943,2.1988,2.1988,26300000.0
2005-01-06 01:03:00,2.19936,2.19936,2.19897,2.19907,37800000.0
2005-01-06 01:04:00,2.19932,2.19946,2.19898,2.19904,34100000.0
2005-01-06 01:05:00,2.19962,2.19962,2.19894,2.19894,33900000.0
2005-01-06 01:06:00,2.19875,2.1993,2.19875,2.1993,46800000.0
2005-01-06 01:07:00,2.19917,2.19939,2.19905,2.19934,28700000.0
2005-01-06 01:08:00,2.19893,2.19913,2.19863,2.19902,34500000.0
2005-01-06 01:09:00,2.19891,2.19918,2.1988,2.19915,32200000.0
2005-01-06 01:10:00,2.19921,2.1993,2.19901,2.19905,55500000.0
2005-01-06 01:11:00,2.19876,2.19898,2.19839,2.19847,37500000.0
2005-01-06 01:12:00,2.19923,2.19923,2.19841,2.19892,25000000.0
2005-01-06 01:13:00,2.19915,2.19936,2.1989,2.19936,45500000.0
2005-01-06 01:14:00,2.19945,2.19998,2.19925,2.19925,21900000.0
2005-01-06 01:15:00,2.19996,2.20029,2.19992,2.20029,25300000.0
2005-01-06 01:16:00,2.20011,2.20011,2.19962,2.20001,38300000.0
2005-01-06 01:17:00,2.19992,2.19992,2.1996,2.19974,23000000.0
2005-01-06 01:18:00,2.19921,2.19979,2.19921,2.19978,46400000.0
2005-01-06 01:19:00,2.19986,2.20019,2.19966,2.20007,43700000.0
2005-01-06 01:20:00,2.19945,2.20023,2.19945,2.20019,41800000.0
2005-01-06 01:21:00,2.20003,2.20015,2.19993,2.20015,34700000.0
2005-01-06 01:22:00,2.20008,2.20013,2.19978,2.20002,29300000.0
2005-01-06 01:23:00,2.19987,2.19987,2.19915,2.19967,31200000.0
2005-01-06 01:24:00,2.19963,2.19977,2.1995,2.19961,43700000.0
2005-01-06 01:25:00,2.19955,2.19955,2.1992,2.1992,49100000.0
2005-01-06 01:26:00,2.19951,2.19951,2.19882,2.19933,44700000.0
2005-01-06 01:27:00,2.19924,2.1993,2.19897,2.19916,45400000.0
2005-01-06 01:28:00,2.19913,2.19933,2.19902,2.19933,36300000.0
2005-01-06 01:29:00,2.19917,2.19951,2.19917,2.19936,27700000.0
2005-01-06 01:30:00,2.19901,2.19953,2.19898,2.1994,25500000.0
2005-01-06 01:31:00,2.19936,2.20007,2.1992,2.20002,50500000.0
2005-01-06 01:32:00,2.1995,2.20004,2.1994,2.20004,57900000.0
2005-01-06 01:33:00,2.19992,2.20006,2.19952,2.19956,33600000.0
2005-01-06 01:34:00,2.1995,2.20014,2.1995,2.19988,36600000.0
2005-01-06 01:35:00,2.19989,2.19989,2.19949,2.19953,22400000.0
2005-01-06 01:36:00,2.19961,2.19986,2.19934,2.19986,38900000.0
2005-01-06 01:37:00,2.19968,2.20006,2.19964,2.19982,46000000.0
2005-01-06 01:38:00,2.19955,2.19961,2.19918,2.19943,85800000.0
2005-01-06 01:39:00,2.19959,2.19982,2.19953,2.19961,37300000.0
2005-01-06 01:40:00,2.19964,2.19966,2.19949,2.1996,37400000.0
2005-01-06 01:41:00,2.19964,2.19964,2.19924,2.19938,54600000.0
2005-01-06 01:42:00,2.19982,2.19994,2.19933,2.19963,38100000.0
2005-01-06 01:43:00,2.19959,2.20005,2.19959,2.2,36300000.0
2005-01-06 01:44:00,2.20028,2.20028,2.1998,2.19997,32300000.0
2005-01-06 01:45:00,2.1996,2.1996,2.19926,2.19936,23800000.0
2005-01-06 01:46:00,2.19936,2.19987,2.19916,2.19977,54100000.0
2005-01-06 01:47:00,2.19927,2.20002,2.19927,2.1998,61800000.0
2005-01-06 01:48:00,2.20011,2.20022,2.19988,2.2001,51000000.0
2005-01-06 01:49:00,2.19968,2.20011,2.19948,2.20011,28800000.0
2005-01-06 01:50:00,2.19994,2.20039,2.19971,2.20039,46200000.0
2005-01-06 01:51:00,2.20045,2.20045,2.19983,2.20006,26100000.0
2005-01-06 01:52:00,2.20001,2.20001,2.19966,2.1999,51400000.0
2005-01-06 01:53:00,2.19983,2.2001,2.19965,2.19981,56100001.0
2005-01-06 01:54:00,2.19992,2.20005,2.19942,2.19942,19700000.0
2005-01-06 01:55:00,2.1995,2.19965,2.19907,2.19927,26500000.0
2005-01-06 01:56:00,2.19948,2.19971,2.19938,2.19971,16400000.0
2005-01-06 01:57:00,2.19913,2.20014,2.19913,2.19994,37500001.0
2005-01-06 01:58:00,2.19955,2.19993,2.19955,2.19974,20200000.0
2005-01-06 01:59:00,2.19967,2.19993,2.19958,2.19984,28300000.0
2005-01-06 02:00:00,2.20008,2.20045,2.20004,2.20037,18200000.0
2005-01-06 02:01:00,2.20009,2.20051,2.20009,2.20042,31200000.0
2005-01-06 02:02:00,2.20038,2.20048,2.20023,2.20048,24800000.0
2005-01-06 02:03:00,2.20057,2.20057,2.20031,2.20047,41900000.0
2005-01-06 02:04:00,2.20034,2.20046,2.20025,2.2004,35900000.0
2005-01-06 02:05:00,2.20057,2.20091,2.20047,2.20065,35500000.0
2005-01-06 02:06:00,2.20086,2.20121,2.20079,2.20121,31100000.0
2005-01-06 02:07:00,2.20101,2.20144,2.20095,2.20123,38300000.0
2005-01-06 02:08:00,2.20103,2.20127,2.20091,2.20104,19100000.0
2005-01-06 02:09:00,2.2003,2.20109,2.20029,2.20109,38000000.0
2005-01-06 02:10:00,2.20092,2.20097,2.2005,2.20097,30100000.0
2005-01-06 02:11:00,2.20103,2.20103,2.2006,2.2007,41500000.0
2005-01-06 02:12:00,2.20098,2.2015,2.20081,2.2015,32000000.0
2005-01-06 02:13:00,2.20118,2.20156,2.20109,2.20147,43400000.0
2005-01-06 02:14:00,2.20124,2.20159,2.2009,2.2009,40000000.0
2005-01-06 02:15:00,2.20156,2.20156,2.2012,2.20131,39600000.0
2005-01-06 02:16:00,2.20117,2.20139,2.20108,2.20139,26500000.0
2005-01-06 02:17:00,2.20116,2.20129,2.20086,2.20112,28600000.0
2005-01-06 02:18:00,2.20091,2.20099,2.20031,2.20031,33900000.0
2005-01-06 02:19:00,2.20025,2.20088,2.20025,2.20086,22000000.0
2005-01-06 02:20:00,2.2007,2.20081,2.20033,2.20061,28200000.0
2005-01-06 02:21:00,2.20046,2.20114,2.20046,2.20106,18400000.0
2005-01-06 02:22:00,2.20101,2.2013,2.20048,2.2013,19600000.0
2005-01-06 02:23:00,2.2011,2.20128,2.20052,2.20052,44500000.0
2005-01-06 02:24:00,2.20086,2.20109,2.20075,2.20109,30200000.0
2005-01-06 02:25:00,2.20107,2.20107,2.2005,2.2005,21900000.0
2005-01-06 02:26:00,2.20093,2.20115,2.20082,2.20092,40200000.0
2005-01-06 02:27:00,2.20086,2.20117,2.20071,2.20104,34800000.0
2005-01-06 02:28:00,2.20112,2.20113,2.20048,2.20048,16200000.0
2005-01-06 02:29:00,2.20061,2.20114,2.20047,2.20089,44000000.0
2005-01-06 02:30:00,2.20041,2.20083,2.20019,2.20019,14100000.0
2005-01-06 02:31:00,2.20096,2.20131,2.20076,2.20131,30200000.0
2005-01-06 02:32:00,2.20111,2.20135,2.20107,2.20121,31100000.0
2005-01-06 02:33:00,2.20025,2.20086,2.20025,2.20067,17500000.0
2005-01-06 02:34:00,2.20083,2.20107,2.20057,2.20092,31700000.0
2005-01-06 02:35:00,2.20083,2.20102,2.20048,2.20075,21800000.0
2005-01-06 02:36:00,2.20084,2.2009,2.20017,2.20017,28700000.0
2005-01-06 02:37:00,2.20055,2.20077,2.20055,2.20077,31900000.0
2005-01-06 02:38:00,2.20038,2.20089,2.20023,2.20081,21000000.0
2005-01-06 02:39:00,2.20083,2.20083,2.20033,2.20044,32300000.0
2005-01-06 02:40:00,2.20049,2.20084,2.20022,2.20084,19000000.0
2005-01-06 02:41:00,2.20067,2.20075,2.2004,2.20075,41300000.0
2005-01-06 02:42:00,2.20044,2.20062,2.20015,2.20016,52400000.0
2005-01-06 02:43:00,2.20065,2.20083,2.20065,2.20072,31900000.0
2005-01-06 02:44:00,2.20074,2.20074,2.2003,2.2003,13000000.0
2005-01-06 02:45:00,2.20023,2.20073,2.20017,2.20067,27900000.0
2005-01-06 02:46:00,2.20049,2.20093,2.20049,2.20066,40799999.0
2005-01-06 02:47:00,2.20013,2.20065,2.20012,2.20041,50100000.0
2005-01-06 02:48:00,2.20066,2.20084,2.20033,2.20057,56500000.0
2005-01-06 02:49:00,2.20076,2.20082,2.20045,2.20056,43400000.0
2005-01-06 02:50:00,2.20065,2.20071,2.20023,2.20054,31900000.0
2005-01-06 02:51:00,2.20033,2.201,2.20013,2.201,37400000.0
2005-01-06 02:52:00,2.20079,2.20093,2.2003,2.2003,38700000.0
2005-01-06 02:53:00,2.20124,2.20124,2.20104,2.20117,27200000.0
2005-01-06 02:54:00,2.20108,2.20116,2.20048,2.20116,34700000.0
2005-01-06 02:55:00,2.20113,2.20141,2.20108,2.20108,34300000.0
2005-01-06 02:56:00,2.20132,2.20156,2.20132,2.2014,21400000.0
2005-01-06 02:57:00,2.20138,2.20157,2.20123,2.2014,46800000.0
2005-01-06 02:58:00,2.20144,2.20147,2.20133,2.20144,22400000.0
2005-01-06 02:59:00,2.20162,2.20162,2.20104,2.20124,37700000.0
2005-01-06 03:00:00,2.20113,2.20165,2.20113,2.20146,44300000.0
2005-01-06 03:01:00,2.20117,2.20161,2.20107,2.20161,22600000.0
2005-01-06 03:02:00,2.20148,2.20148,2.20083,2.20117,13200000.0
2005-01-06 03:03:00,2.20132,2.20159,2.20127,2.20144,28200000.0
2005-01-06 03:04:00,2.2013,2.20142,2.201,2.20117,33500000.0
2005-01-06 03:05:00,2.20105,2.20124,2.20077,2.20124,22000000.0
2005-01-06 03:06:00,2.20096,2.20119,2.20086,2.20092,39000000.0
2005-01-06 03:07:00,2.20123,2.20128,2.20088,2.20128,17000000.0
2005-01-06 03:08:00,2.20142,2.20143,2.20122,2.20124,55900000.0
2005-01-06 03:09:00,2.2008,2.20131,2.2008,2.20121,32900000.0
2005-01-06 03:10:00,2.20103,2.2013,2.20099,2.20118,58700000.0
2005-01-06 03:11:00,2.20113,2.20126,2.20093,2.20126,38300000.0
2005-01-06 03:12:00,2.20094,2.20121,2.20086,2.20117,59500000.0
2005-01-06 03:13:00,2.20145,2.20153,2.20127,2.20148,40000000.0
2005-01-06 03:14:00,2.20124,2.20146,2.20103,2.20145,32900000.0
2005-01-06 03:15:00,2.20151,2.20174,2.20139,2.2016,32100000.0
2005-01-06 03:16:00,2.20157,2.20157,2.20078,2.20103,32800000.0
2005-01-06 03:17:00,2.20088,2.20132,2.20069,2.20129,24000000.0
2005-01-06 03:18:00,2.20146,2.20165,2.20111,2.20145,45700000.0
2005-01-06 03:19:00,2.20145,2.20145,2.20118,2.20142,27800000.0
2005-01-06 03:20:00,2.20142,2.20145,2.20111,2.20133,30000000.0
2005-01-06 03:21:00,2.20127,2.20149,2.20123,2.20123,34600000.0
2005-01-06 03:22:00,2.20142,2.20152,2.20109,2.20128,44500000.0
2005-01-06 03:23:00,2.20108,2.20148,2.20089,2.20148,30500000.0
2005-01-06 03:24:00,2.20128,2.20131,2.201,2.20131,22900000.0
2005-01-06 03:25:00,2.20112,2.20137,2.20087,2.20137,34800000.0
2005-01-06 03:26:00,2.20138,2.20152,2.20129,2.20137,42200000.0
2005-01-06 03:27:00,2.20124,2.20139,2.20087,2.20087,38000000.0
2005-01-06 03:28:00,2.20142,2.20142,2.20058,2.20134,53000000.0
2005-01-06 03:29:00,2.2015,2.20168,2.20107,2.20107,31300000.0
2005-01-06 03:30:00,2.2017,2.20208,2.20163,2.20163,33700000.0
2005-01-06 03:31:00,2.20166,2.20186,2.20137,2.20137,32000000.0
2005-01-06 03:32:00,2.20131,2.20185,2.20119,2.2015,31700000.0
2005-01-06 03:33:00,2.20184,2.20186,2.20153,2.20185,52700000.0
2005-01-06 03:34:00,2.20178,2.20178,2.20136,2.2015,36400000.0
2005-01-06 03:35:00,2.20141,2.20141,2.20111,2.2013,28900000.0
2005-01-06 03:36:00,2.20136,2.20168,2.20117,2.20146,29500000.0
2005-01-06 03:37:00,2.2017,2.2017,2.2011,2.20138,82099999.0
2005-01-06 03:38:00,2.20165,2.20196,2.20136,2.2017,23800000.0
2005-01-06 03:39:00,2.2015,2.20185,2.2012,2.20181,43300000.0
2005-01-06 03:40:00,2.20187,2.20196,2.20105,2.2016,45300000.0
2005-01-06 03:41:00,2.20141,2.20169,2.20103,2.20169,33500000.0
2005-01-06 03:42:00,2.20144,2.2018,2.20127,2.20178,24200000.0
2005-01-06 03:43:00,2.20165,2.20189,2.20121,2.20188,35300000.0
2005-01-06 03:44:00,2.20171,2.20198,2.20099,2.20099,54500000.0
2005-01-06 03:45:00,2.2014,2.20207,2.2014,2.20207,27400000.0
2005-01-06 03:46:00,2.20203,2.2022,2.20188,2.20188,55700000.0
2005-01-06 03:47:00,2.20175,2.20206,2.2017,2.20203,49400000.0
2005-01-06 03:48:00,2.20188,2.2019,2.20162,2.20169,38900000.0
2005-01-06 03:49:00,2.20171,2.20171,2.20147,2.20147,21900000.0
2005-01-06 03:50:00,2.20176,2.20184,2.2015,2.2015,26100000.0
2005-01-06 03:51:00,2.20169,2.20169,2.20128,2.20153,38400000.0
2005-01-06 03:52:00,2.2017,2.20196,2.20142,2.20162,21100000.0
2005-01-06 03:53:00,2.20161,2.20218,2.20161,2.20216,29800000.0
2005-01-06 03:54:00,2.20199,2.20226,2.20199,2.20222,27600000.0
2005-01-06 03:55:00,2.20226,2.20246,2.20205,2.20232,30200000.0
2005-01-06 03:56:00,2.20228,2.20265,2.20221,2.20221,30000000.0
2005-01-06 03:57:00,2.20236,2.20236,2.20207,2.20228,28800000.0
2005-01-06 03:58:00,2.20189,2.202,2.20139,2.20139,32699999.0
2005-01-06 03:59:00,2.20183,2.20191,2.20175,2.20185,54300000.0
2005-01-06 04:00:00,2.20135,2.20153,2.20113,2.20144,37800000.0
2005-01-06 04:01:00,2.20112,2.20144,2.20112,2.20116,29200000.0
2005-01-06 04:02:00,2.20141,2.20146,2.20115,2.20119,28600000.0
2005-01-06 04:03:00,2.2012,2.2013,2.20081,2.20096,32700000.0
2005-01-06 04:04:00,2.2009,2.201,2.20062,2.20087,40100000.0
2005-01-06 04:05:00,2.20069,2.20077,2.20024,2.20047,32200000.0
2005-01-06 04:06:00,2.20039,2.20052,2.20006,2.20021,25800000.0
2005-01-06 04:07:00,2.20057,2.20066,2.20034,2.20066,35200000.0
2005-01-06 04:08:00,2.20045,2.20052,2.19984,2.19995,24200000.0
2005-01-06 04:09:00,2.19996,2.20024,2.19975,2.20023,26500000.0
2005-01-06 04:10:00,2.20001,2.20016,2.19988,2.19988,39200000.0
2005-01-06 04:11:00,2.1999,2.1999,2.19941,2.19959,34300000.0
2005-01-06 04:12:00,2.1995,2.20005,2.1995,2.20005,54400000.0
2005-01-06 04:13:00,2.20008,2.20019,2.1995,2.19993,29100000.0
2005-01-06 04:14:00,2.20028,2.20039,2.19978,2.20034,41500000.0
2005-01-06 04:15:00,2.19999,2.20041,2.19999,2.20031,29700000.0
2005-01-06 04:16:00,2.20051,2.20055,2.20024,2.20039,24500000.0
2005-01-06 04:17:00,2.20048,2.20057,2.20032,2.20047,62100000.0
2005-01-06 04:18:00,2.20052,2.20081,2.20048,2.20048,17000000.0
2005-01-06 04:19:00,2.20089,2.20104,2.20067,2.20096,26600000.0
2005-01-06 04:20:00,2.20108,2.20108,2.20067,2.20091,39700000.0
2005-01-06 04:21:00,2.20092,2.20092,2.20043,2.2007,39300000.0
2005-01-06 04:22:00,2.20045,2.20049,2.20007,2.20033,36500000.0
2005-01-06 04:23:00,2.20023,2.20032,2.20005,2.20032,22800000.0
2005-01-06 04:24:00,2.20036,2.20044,2.19998,2.19998,41900000.0
2005-01-06 04:25:00,2.1999,2.20043,2.19974,2.20023,39500000.0
2005-01-06 04:26:00,2.19993,2.20037,2.19985,2.20037,28000000.0
2005-01-06 04:27:00,2.20022,2.20052,2.20022,2.20041,20400000.0
2005-01-06 04:28:00,2.20048,2.20111,2.20048,2.20099,19600000.0
2005-01-06 04:29:00,2.20125,2.20125,2.20035,2.20035,24900000.0
2005-01-06 04:30:00,2.20054,2.20092,2.20052,2.2008,57700000.0
2005-01-06 04:31:00,2.20092,2.20098,2.20056,2.2007,35000000.0
2005-01-06 04:32:00,2.20058,2.20087,2.2005,2.20075,33900000.0
2005-01-06 04:33:00,2.20064,2.20079,2.20042,2.20065,34500000.0
2005-01-06 04:34:00,2.20049,2.2008,2.2004,2.20076,32800000.0
2005-01-06 04:35:00,2.20092,2.20098,2.20027,2.20071,19700000.0
2005-01-06 04:36:00,2.20079,2.20091,2.20034,2.20057,42800000.0
2005-01-06 04:37:00,2.20059,2.20075,2.20053,2.20068,34000000.0
2005-01-06 04:38:00,2.20057,2.20066,2.20032,2.20059,45899999.0
2005-01-06 04:39:00,2.20056,2.20095,2.20038,2.20084,47500000.0
2005-01-06 04:40:00,2.20067,2.20117,2.20053,2.20117,19100000.0
2005-01-06 04:41:00,2.20028,2.20082,2.20027,2.2006,30800000.0
2005-01-06 04:42:00,2.20036,2.20072,2.20036,2.2007,40800000.0
2005-01-06 04:43:00,2.20032,2.20077,2.20032,2.20061,43400001.0
2005-01-06 04:44:00,2.20078,2.20078,2.20052,2.20063,37700000.0
2005-01-06 04:45:00,2.20027,2.20027,2.19979,2.20025,16800000.0
2005-01-06 04:46:00,2.2002,2.20036,2.19991,2.20028,23100000.0
2005-01-06 04:47:00,2.20033,2.20065,2.20026,2.20046,47500000.0
2005-01-06 04:48:00,2.20075,2.20086,2.20038,2.20082,49500000.0
2005-01-06 04:49:00,2.20107,2.20115,2.20047,2.20094,59400000.0
2005-01-06 04:50:00,2.20087,2.20088,2.2006,2.2006,19200000.0
2005-01-06 04:51:00,2.20064,2.20071,2.20011,2.20071,16200000.0
2005-01-06 04:52:00,2.20069,2.20092,2.20044,2.20092,20600000.0
2005-01-06 04:53:00,2.20091,2.20091,2.20026,2.20036,15200000.0
2005-01-06 04:54:00,2.20007,2.20047,2.19978,2.2001,66600000.0
2005-01-06 04:55:00,2.2005,2.2005,2.19986,2.20017,22400000.0
2005-01-06 04:56:00,2.2003,2.20044,2.20011,2.20044,15600000.0
2005-01-06 04:57:00,2.20054,2.20054,2.19975,2.19997,32600000.0
2005-01-06 04:58:00,2.2002,2.20061,2.2,2.20061,22200000.0
2005-01-06 04:59:00,2.20049,2.20049,2.19979,2.20016,50900000.0
2005-01-06 05:00:00,2.19997,2.2005,2.19992,2.20042,46200000.0
2005-01-06 05:01:00,2.20052,2.20053,2.20016,2.20017,39600000.0
2005-01-06 05:02:00,2.20029,2.20082,2.20029,2.20062,35800000.0
2005-01-06 05:03:00,2.20052,2.20067,2.2004,2.20045,53599999.0
2005-01-06 05:04:00,2.20087,2.20103,2.20033,2.20077,37200000.0
2005-01-06 05:05:00,2.2008,2.20121,2.20072,2.20121,19800000.0
2005-01-06 05:06:00,2.20113,2.20136,2.20098,2.20108,48900000.0
2005-01-06 05:07:00,2.20087,2.20092,2.20052,2.20092,32700000.0
2005-01-06 05:08:00,2.20101,2.20117,2.20069,2.20069,19400000.0
2005-01-06 05:09:00,2.20104,2.20118,2.20049,2.20115,48800000.0
2005-01-06 05:10:00,2.20092,2.20118,2.20065,2.20098,51400000.0
2005-01-06 05:11:00,2.20096,2.20117,2.20088,2.20088,38600000.0
2005-01-06 05:12:00,2.20122,2.20163,2.20103,2.20103,43800000.0
2005-01-06 05:13:00,2.20154,2.20171,2.20112,2.20117,72000000.0
2005-01-06 05:14:00,2.20158,2.20177,2.20141,2.20177,38600000.0
2005-01-06 05:15:00,2.20142,2.20163,2.20117,2.20117,25400000.0
2005-01-06 05:16:00,2.20149,2.20151,2.20072,2.20072,37900000.0
2005-01-06 05:17:00,2.2015,2.20164,2.20135,2.20135,27100000.0
2005-01-06 05:18:00,2.2013,2.20139,2.20115,2.20115,44400000.0
2005-01-06 05:19:00,2.20129,2.20149,2.20111,2.20149,31600000.0
2005-01-06 05:20:00,2.2013,2.20147,2.20097,2.2011,25400000.0
2005-01-06 05:21:00,2.20108,2.20128,2.20091,2.20116,25400000.0
2005-01-06 05:22:00,2.2008,2.20119,2.20068,2.20111,13600000.0
2005-01-06 05:23:00,2.2009,2.20113,2.20072,2.20089,20000000.0
2005-01-06 05:24:00,2.20071,2.20101,2.20068,2.20068,36400000.0
2005-01-06 05:25:00,2.20058,2.20093,2.20043,2.20065,39200000.0
2005-01-06 05:26:00,2.20083,2.20101,2.20061,2.20073,33400000.0
2005-01-06 05:27:00,2.20016,2.20077,2.20016,2.20065,30400000.0
2005-01-06 05:28:00,2.20017,2.2006,2.20017,2.20057,33600000.0
2005-01-06 05:29:00,2.20046,2.20046,2.19984,2.20025,25200000.0
2005-01-06 05:30:00,2.20052,2.20064,2.19991,2.19992,32900000.0
2005-01-06 05:31:00,2.20006,2.20052,2.19981,2.2004,60799999.0
2005-01-06 05:32:00,2.2003,2.20046,2.20008,2.20017,38500000.0
2005-01-06 05:33:00,2.20051,2.20068,2.20043,2.20068,33800000.0
2005-01-06 05:34:00,2.20067,2.20067,2.20039,2.20039,34800000.0
2005-01-06 05:35:00,2.20065,2.20075,2.20028,2.20028,13800000.0
2005-01-06 05:36:00,2.20047,2.20088,2.20047,2.20088,35200000.0
2005-01-06 05:37:00,2.20081,2.20085,2.20056,2.20066,65100000.0
2005-01-06 05:38:00,2.2007,2.201,2.20061,2.20084,25400000.0
2005-01-06 05:39:00,2.20065,2.2008,2.20035,2.2008,26000000.0
2005-01-06 05:40:00,2.2007,2.20095,2.20036,2.20036,24200000.0
2005-01-06 05:41:00,2.20065,2.20065,2.20026,2.20035,32599999.0
2005-01-06 05:42:00,2.20051,2.20061,2.20015,2.20036,21200000.0
2005-01-06 05:43:00,2.20018,2.20071,2.20018,2.20054,48200000.0
2005-01-06 05:44:00,2.20082,2.20087,2.20061,2.20087,34300000.0
2005-01-06 05:45:00,2.20049,2.20082,2.20049,2.20082,25600000.0
2005-01-06 05:46:00,2.20054,2.20072,2.20033,2.20072,33200000.0
2005-01-06 05:47:00,2.20042,2.2006,2.20009,2.2006,27600000.0
2005-01-06 05:48:00,2.20038,2.20065,2.20031,2.20051,24200000.0
2005-01-06 05:49:00,2.19993,2.2007,2.19993,2.2007,27000000.0
2005-01-06 05:50:00,2.20048,2.20054,2.19981,2.19981,43400000.0
2005-01-06 05:51:00,2.20044,2.20066,2.20033,2.20033,30000000.0
2005-01-06 05:52:00,2.20018,2.20051,2.2,2.20051,22800000.0
2005-01-06 05:53:00,2.20013,2.20049,2.1997,2.20049,56100000.0
2005-01-06 05:54:00,2.19996,2.20049,2.1999,2.20049,30900000.0
2005-01-06 05:55:00,2.2006,2.2006,2.20034,2.20056,38700000.0
2005-01-06 05:56:00,2.20017,2.20035,2.20006,2.20006,22700000.0
2005-01-06 05:57:00,2.20038,2.20067,2.2003,2.20067,25300000.0
2005-01-06 05:58:00,2.20038,2.20083,2.20038,2.20056,38600000.0
2005-01-06 05:59:00,2.20049,2.20065,2.20026,2.20026,34800000.0
2005-01-06 06:00:00,2.20022,2.20052,2.2,2.2,31800000.0
2005-01-06 06:01:00,2.20027,2.20027,2.19984,2.20016,32000000.0
2005-01-06 06:02:00,2.20027,2.20027,2.19987,2.19996,38400000.0
2005-01-06 06:03:00,2.20011,2.20011,2.19989,2.19994,36400000.0
2005-01-06 06:04:00,2.19987,2.20025,2.19974,2.20023,49100000.0
2005-01-06 06:05:00,2.19994,2.19999,2.19961,2.19999,20700000.0
2005-01-06 06:06:00,2.20016,2.20046,2.20003,2.20037,62600000.0
2005-01-06 06:07:00,2.20011,2.20011,2.19984,2.19998,33300000.0
2005-01-06 06:08:00,2.19955,2.20021,2.19955,2.20007,26300000.0
2005-01-06 06:09:00,2.20006,2.20031,2.19988,2.20007,45899999.0
2005-01-06 06:10:00,2.19981,2.20019,2.19981,2.20012,47000000.0
2005-01-06 06:11:00,2.19992,2.19999,2.19978,2.1999,49300000.0
2005-01-06 06:12:00,2.19941,2.19986,2.19941,2.1997,31600000.0
2005-01-06 06:13:00,2.19966,2.19981,2.19934,2.19981,49300000.0
2005-01-06 06:14:00,2.1998,2.1998,2.19939,2.1994,48800000.0
2005-01-06 06:15:00,2.19961,2.19996,2.19954,2.19975,37600000.0
2005-01-06 06:16:00,2.19945,2.19954,2.19917,2.19926,47899999.0
2005-01-06 06:17:00,2.19927,2.19943,2.19912,2.19938,40300000.0
2005-01-06 06:18:00,2.19938,2.19944,2.1992,2.19943,12000000.0
2005-01-06 06:19:00,2.19924,2.19943,2.1992,2.1993,26000000.0
2005-01-06 06:20:00,2.19952,2.19952,2.19887,2.19892,54000000.0
2005-01-06 06:21:00,2.19898,2.19938,2.19898,2.19938,25800000.0
2005-01-06 06:22:00,2.1989,2.19959,2.19877,2.19959,37100000.0
2005-01-06 06:23:00,2.19942,2.19944,2.19885,2.19919,44900000.0
2005-01-06 06:24:00,2.19931,2.19948,2.19903,2.19916,26600000.0
2005-01-06 06:25:00,2.19917,2.1997,2.19917,2.19962,54800000.0
2005-01-06 06:26:00,2.19986,2.19991,2.19953,2.19954,44100000.0
2005-01-06 06:27:00,2.19939,2.19959,2.19926,2.19959,35299999.0
2005-01-06 06:28:00,2.19947,2.19947,2.19911,2.19925,23600000.0
2005-01-06 06:29:00,2.19898,2.19956,2.19893,2.19917,37300000.0
2005-01-06 06:30:00,2.19937,2.19957,2.19909,2.19945,33500000.0
2005-01-06 06:31:00,2.1993,2.19944,2.19893,2.19944,66500000.0
2005-01-06 06:32:00,2.19983,2.19983,2.19908,2.1993,41600000.0
2005-01-06 06:33:00,2.19943,2.19945,2.19914,2.19945,36700000.0
2005-01-06 06:34:00,2.19967,2.19967,2.19905,2.19937,31400000.0
2005-01-06 06:35:00,2.19898,2.19933,2.19883,2.19883,28000000.0
2005-01-06 06:36:00,2.19913,2.19948,2.19899,2.19919,38900000.0
2005-01-06 06:37:00,2.19947,2.19958,2.19884,2.19884,17700000.0
2005-01-06 06:38:00,2.19938,2.19954,2.1993,2.19933,44900000.0
2005-01-06 06:39:00,2.19935,2.19956,2.19935,2.19936,23900000.0
2005-01-06 06:40:00,2.19937,2.19948,2.19922,2.19945,38100000.0
2005-01-06 06:41:00,2.1995,2.19962,2.19887,2.19887,48100000.0
2005-01-06 06:42:00,2.19912,2.19926,2.19883,2.19912,26100000.0
2005-01-06 06:43:00,2.19939,2.19939,2.19882,2.19935,29400000.0
2005-01-06 06:44:00,2.19918,2.19957,2.19879,2.19937,27600000.0
2005-01-06 06:45:00,2.19912,2.19963,2.19912,2.19951,32300000.0
2005-01-06 06:46:00,2.19915,2.19935,2.19891,2.19919,34400000.0
2005-01-06 06:47:00,2.19947,2.19971,2.19894,2.19914,53300000.0
2005-01-06 06:48:00,2.19921,2.19947,2.19883,2.19936,28400000.0
2005-01-06 06:49:00,2.19911,2.19955,2.19905,2.1993,37000000.0
2005-01-06 06:50:00,2.19872,2.19932,2.19872,2.19932,38400000.0
2005-01-06 06:51:00,2.19892,2.19939,2.19892,2.19922,21100000.0
2005-01-06 06:52:00,2.19906,2.19974,2.19897,2.19974,41900000.0
2005-01-06 06:53:00,2.19956,2.19982,2.19942,2.19952,43200000.0
2005-01-06 06:54:00,2.19958,2.1999,2.19956,2.19974,44600000.0
2005-01-06 06:55:00,2.19896,2.19946,2.19896,2.19946,29300000.0
2005-01-06 06:56:00,2.19982,2.19982,2.1993,2.19937,52000000.0
2005-01-06 06:57:00,2.19922,2.1994,2.19907,2.19935,30200000.0
2005-01-06 06:58:00,2.19893,2.19937,2.19888,2.19922,57600000.0
2005-01-06 06:59:00,2.19929,2.19959,2.19883,2.19959,18200000.0
2005-01-06 07:00:00,2.19973,2.19973,2.19858,2.19858,24700000.0
2005-01-06 07:01:00,2.19895,2.1993,2.19895,2.1993,7600000.0
2005-01-06 07:02:00,2.19954,2.19965,2.19919,2.19924,49600000.0
2005-01-06 07:03:00,2.19913,2.19998,2.19913,2.19944,63100000.0
2005-01-06 07:04:00,2.1994,2.19964,2.19894,2.19894,36000000.0
2005-01-06 07:05:00,2.19891,2.19947,2.19868,2.19947,43700000.0
2005-01-06 07:06:00,2.19901,2.19919,2.19848,2.19886,27500000.0
2005-01-06 07:07:00,2.19886,2.19947,2.19882,2.19935,34600000.0
2005-01-06 07:08:00,2.19949,2.19964,2.19894,2.19894,24000000.0
2005-01-06 07:09:00,2.19915,2.19937,2.199,2.19933,40200000.0
2005-01-06 07:10:00,2.19882,2.19907,2.19866,2.19874,19100000.0
2005-01-06 07:11:00,2.19858,2.19912,2.19858,2.19876,37000000.0
2005-01-06 07:12:00,2.19894,2.19945,2.19894,2.19945,33200000.0
2005-01-06 07:13:00,2.19918,2.19951,2.19905,2.19939,47100000.0
2005-01-06 07:14:00,2.19915,2.19926,2.19901,2.1991,34300000.0
2005-01-06 07:15:00,2.19933,2.19933,2.19842,2.19842,45100000.0
2005-01-06 07:16:00,2.19905,2.19954,2.19901,2.19937,40700000.0
2005-01-06 07:17:00,2.19932,2.19951,2.19852,2.19852,42300000.0
2005-01-06 07:18:00,2.19908,2.1992,2.19896,2.199,34400000.0
2005-01-06 07:19:00,2.1989,2.19917,2.1989,2.19916,45900000.0
2005-01-06 07:20:00,2.1991,2.1991,2.19863,2.19901,38600000.0
2005-01-06 07:21:00,2.1989,2.19935,2.19871,2.19912,69899999.0
2005-01-06 07:22:00,2.19861,2.19898,2.19856,2.19872,65900000.0
2005-01-06 07:23:00,2.1986,2.19882,2.19829,2.19855,29400000.0
2005-01-06 07:24:00,2.199,2.199,2.19808,2.19873,42000000.0
2005-01-06 07:25:00,2.19832,2.19865,2.19806,2.19855,31200000.0
2005-01-06 07:26:00,2.19809,2.19866,2.19805,2.19858,23100000.0
2005-01-06 07:27:00,2.19858,2.19858,2.19834,2.19847,16000000.0
2005-01-06 07:28:00,2.19816,2.19847,2.19816,2.19846,24000000.0
2005-01-06 07:29:00,2.19854,2.1986,2.1982,2.19856,25600000.0
2005-01-06 07:30:00,2.19852,2.19853,2.19814,2.19814,20700000.0
2005-01-06 07:31:00,2.19845,2.19862,2.19831,2.19854,36000000.0
2005-01-06 07:32:00,2.19844,2.19933,2.1984,2.19921,29400000.0
2005-01-06 07:33:00,2.19858,2.1987,2.19827,2.1987,27200000.0
2005-01-06 07:34:00,2.19872,2.19872,2.19827,2.19858,35200000.0
2005-01-06 07:35:00,2.19837,2.19881,2.19829,2.19866,49900000.0
2005-01-06 07:36:00,2.19845,2.19877,2.19838,2.19851,47900000.0
2005-01-06 07:37:00,2.19843,2.19864,2.19826,2.19826,44100000.0
2005-01-06 07:38:00,2.1987,2.19874,2.19827,2.19862,48800000.0
2005-01-06 07:39:00,2.19851,2.19851,2.19792,2.19792,27000000.0
2005-01-06 07:40:00,2.19845,2.19886,2.19798,2.19817,25700000.0
2005-01-06 07:41:00,2.19837,2.19878,2.19837,2.19863,38000000.0
2005-01-06 07:42:00,2.19858,2.19886,2.19824,2.19824,32500000.0
2005-01-06 07:43:00,2.19864,2.19866,2.19822,2.19849,46200000.0
2005-01-06 07:44:00,2.19832,2.1987,2.19824,2.1987,24800000.0
2005-01-06 07:45:00,2.1983,2.19848,2.19792,2.19848,64600001.0
2005-01-06 07:46:00,2.19854,2.19865,2.19777,2.19777,56100000.0
2005-01-06 07:47:00,2.19818,2.19854,2.19801,2.1983,30900000.0
2005-01-06 07:48:00,2.19832,2.19869,2.19816,2.19869,25100000.0
2005-01-06 07:49:00,2.1985,2.19944,2.19838,2.19944,40400000.0
2005-01-06 07:50:00,2.19918,2.19925,2.19868,2.19902,52300000.0
2005-01-06 07:51:00,2.19887,2.19898,2.19857,2.1987,37000000.0
2005-01-06 07:52:00,2.19892,2.19899,2.19783,2.19792,22300000.0
2005-01-06 07:53:00,2.19838,2.19893,2.19838,2.19886,20700000.0
2005-01-06 07:54:00,2.19863,2.19922,2.19853,2.19911,24200000.0
2005-01-06 07:55:00,2.1989,2.19891,2.19839,2.19866,51300000.0
2005-01-06 07:56:00,2.19841,2.19844,2.19798,2.19798,38400000.0
2005-01-06 07:57:00,2.19879,2.19896,2.19827,2.19872,47200000.0
2005-01-06 07:58:00,2.19862,2.19862,2.1981,2.19826,31800000.0
2005-01-06 07:59:00,2.19838,2.19889,2.19818,2.19873,22800000.0
2005-01-06 08:00:00,2.19903,2.19903,2.19843,2.19871,50200000.0
2005-01-06 08:01:00,2.19897,2.19899,2.19856,2.19878,42000000.0
2005-01-06 08:02:00,2.19869,2.19917,2.19867,2.19895,37900000.0
2005-01-06 08:03:00,2.19872,2.19939,2.19872,2.19928,28700000.0
2005-01-06 08:04:00,2.19899,2.19899,2.19846,2.19885,38400000.0
2005-01-06 08:05:00,2.19912,2.19927,2.19859,2.19866,49500000.0
2005-01-06 08:06:00,2.19856,2.199,2.19837,2.1989,58500000.0
2005-01-06 08:07:00,2.19805,2.19854,2.19787,2.19808,21100000.0
2005-01-06 08:08:00,2.19872,2.19872,2.1979,2.19824,40700000.0
2005-01-06 08:09:00,2.19865,2.19878,2.19821,2.19837,44300000.0
2005-01-06 08:10:00,2.19833,2.19865,2.19806,2.19832,48800000.0
2005-01-06 08:11:00,2.1984,2.19847,2.19763,2.19834,38900000.0
2005-01-06 08:12:00,2.19836,2.19897,2.19818,2.19897,52200000.0
2005-01-06 08:13:00,2.19914,2.19914,2.1984,2.19855,41799999.0
2005-01-06 08:14:00,2.19885,2.19935,2.19868,2.19935,66500000.0
2005-01-06 08:15:00,2.19958,2.19958,2.19923,2.19934,20800000.0
2005-01-06 08:16:00,2.19909,2.19909,2.19884,2.19901,29000000.0
2005-01-06 08:17:00,2.19853,2.19891,2.19853,2.19891,11900000.0
2005-01-06 08:18:00,2.19881,2.199,2.19851,2.19884,24900000.0
2005-01-06 08:19:00,2.19861,2.19884,2.19838,2.19848,35200000.0
2005-01-06 08:20:00,2.19855,2.19858,2.1983,2.19846,30200000.0
2005-01-06 08:21:00,2.19853,2.19868,2.19835,2.19868,26800000.0
2005-01-06 08:22:00,2.19803,2.19831,2.19792,2.19831,22300000.0
2005-01-06 08:23:00,2.19827,2.19839,2.19788,2.19788,31400000.0
2005-01-06 08:24:00,2.19829,2.19843,2.19803,2.19824,40600000.0
2005-01-06 08:25:00,2.19837,2.19847,2.19815,2.1982,34500000.0
2005-01-06 08:26:00,2.19852,2.19853,2.19812,2.19812,19500000.0
2005-01-06 08:27:00,2.19788,2.19863,2.19788,2.19853,22100000.0
2005-01-06 08:28:00,2.19832,2.19832,2.19786,2.19801,32200000.0
2005-01-06 08:29:00,2.19805,2.19836,2.1979,2.19836,68100000.0
2005-01-06 08:30:00,2.19862,2.19894,2.19746,2.19746,28600000.0
2005-01-06 08:31:00,2.19811,2.19815,2.19765,2.19807,28600000.0
2005-01-06 08:32:00,2.19814,2.19829,2.198,2.19801,38100000.0
2005-01-06 08:33:00,2.19807,2.19832,2.1979,2.19802,34300000.0
2005-01-06 08:34:00,2.19831,2.19879,2.19831,2.19845,42000000.0
2005-01-06 08:35:00,2.19867,2.1987,2.1983,2.19835,41200000.0
2005-01-06 08:36:00,2.19845,2.19872,2.1979,2.1979,32900000.0
2005-01-06 08:37:00,2.19832,2.19854,2.19799,2.19799,37300000.0
2005-01-06 08:38:00,2.19818,2.19844,2.19813,2.19833,33300000.0
2005-01-06 08:39:00,2.19841,2.19886,2.19826,2.19886,30800000.0
2005-01-06 08:40:00,2.19856,2.19856,2.19789,2.19822,34400000.0
2005-01-06 08:41:00,2.19804,2.19857,2.19781,2.19857,38100001.0
2005-01-06 08:42:00,2.19852,2.19862,2.19811,2.19825,28900000.0
2005-01-06 08:43:00,2.19863,2.19863,2.19806,2.19813,24400000.0
2005-01-06 08:44:00,2.19794,2.19854,2.19794,2.19826,25900000.0
2005-01-06 08:45:00,2.19807,2.19825,2.19772,2.19822,40800000.0
2005-01-06 08:46:00,2.19788,2.19846,2.19772,2.19831,18600000.0
2005-01-06 08:47:00,2.19831,2.19832,2.19782,2.19799,56300000.0
2005-01-06 08:48:00,2.19827,2.19859,2.19805,2.19836,38600000.0
2005-01-06 08:49:00,2.19864,2.1987,2.19796,2.19868,47600000.0
2005-01-06 08:50:00,2.19844,2.19895,2.19834,2.19895,20000000.0
2005-01-06 08:51:00,2.19842,2.19904,2.19841,2.19891,23200000.0
2005-01-06 08:52:00,2.19903,2.19931,2.19875,2.19892,33100000.0
2005-01-06 08:53:00,2.19917,2.19969,2.19904,2.19969,33400000.0
2005-01-06 08:54:00,2.1997,2.1999,2.19953,2.19972,37000000.0
2005-01-06 08:55:00,2.19967,2.20003,2.19942,2.19992,35100000.0
2005-01-06 08:56:00,2.20004,2.2004,2.20004,2.20029,20400000.0
2005-01-06 08:57:00,2.20044,2.20062,2.19998,2.20019,35100000.0
2005-01-06 08:58:00,2.20023,2.20023,2.19975,2.19978,32200000.0
2005-01-06 08:59:00,2.20001,2.20024,2.19992,2.20019,22200000.0
2005-01-06 09:00:00,2.20036,2.2007,2.20023,2.2007,26300000.0
2005-01-06 09:01:00,2.20043,2.20075,2.20043,2.20066,37900000.0
2005-01-06 09:02:00,2.20072,2.2009,2.2004,2.2004,32000000.0
2005-01-06 09:03:00,2.20023,2.20055,2.20007,2.20011,38300000.0
2005-01-06 09:04:00,2.19956,2.19992,2.19935,2.19985,43200000.0
2005-01-06 09:05:00,2.20001,2.20101,2.19993,2.20101,46100000.0
2005-01-06 09:06:00,2.20112,2.20127,2.20061,2.20061,18800000.0
2005-01-06 09:07:00,2.20101,2.20112,2.20078,2.20098,37800000.0
2005-01-06 09:08:00,2.20103,2.20149,2.20091,2.20104,34500000.0
2005-01-06 09:09:00,2.20099,2.20116,2.20071,2.20099,36200000.0
2005-01-06 09:10:00,2.20103,2.20184,2.2009,2.20172,46100000.0
2005-01-06 09:11:00,2.20195,2.20195,2.20074,2.20148,25700000.0
2005-01-06 09:12:00,2.2015,2.2015,2.2007,2.20087,41500000.0
2005-01-06 09:13:00,2.20088,2.20179,2.20065,2.20113,33600000.0
2005-01-06 09:14:00,2.20083,2.20097,2.20076,2.2008,36800000.0
2005-01-06 09:15:00,2.2008,2.20081,2.20027,2.20027,27900000.0
2005-01-06 09:16:00,2.20023,2.20077,2.20021,2.20076,44500000.0
2005-01-06 09:17:00,2.20069,2.20112,2.20057,2.20083,53200000.0
2005-01-06 09:18:00,2.20064,2.20113,2.20064,2.20113,36300000.0
2005-01-06 09:19:00,2.20096,2.20122,2.20055,2.20059,33800000.0
2005-01-06 09:20:00,2.20135,2.20173,2.20111,2.20173,25000000.0
2005-01-06 09:21:00,2.20265,2.20273,2.20174,2.20211,41300000.0
2005-01-06 09:22:00,2.20231,2.20231,2.20153,2.20175,51600000.0
2005-01-06 09:23:00,2.2021,2.20212,2.20149,2.20204,29000000.0
2005-01-06 09:24:00,2.20219,2.20234,2.2018,2.20234,46700000.0
2005-01-06 09:25:00,2.20252,2.20276,2.20158,2.20211,44000000.0
2005-01-06 09:26:00,2.20231,2.20254,2.20216,2.20254,25100000.0
2005-01-06 09:27:00,2.20266,2.203,2.20233,2.20252,41100000.0
2005-01-06 09:28:00,2.20243,2.20243,2.20198,2.2024,24600000.0
2005-01-06 09:29:00,2.20208,2.20243,2.20197,2.2022,29500000.0
2005-01-06 09:30:00,2.20227,2.20232,2.20162,2.20226,42200000.0
2005-01-06 09:31:00,2.20259,2.20271,2.20214,2.20237,46300000.0
2005-01-06 09:32:00,2.20242,2.20278,2.20224,2.2025,52000000.0
2005-01-06 09:33:00,2.20305,2.20319,2.20279,2.20301,48200000.0
2005-01-06 09:34:00,2.20313,2.20337,2.20304,2.20328,31200000.0
2005-01-06 09:35:00,2.20314,2.20327,2.20268,2.20268,41200000.0
2005-01-06 09:36:00,2.20258,2.20274,2.2022,2.20261,64200000.0
2005-01-06 09:37:00,2.20296,2.20312,2.20275,2.20277,32200000.0
2005-01-06 09:38:00,2.2028,2.20315,2.20262,2.20279,43800000.0
2005-01-06 09:39:00,2.20235,2.20289,2.20225,2.20273,80299999.0
2005-01-06 09:40:00,2.2029,2.20301,2.20213,2.20213,31900000.0
2005-01-06 09:41:00,2.20193,2.20264,2.20179,2.20257,36300000.0
2005-01-06 09:42:00,2.20242,2.20257,2.20211,2.20237,34300000.0
2005-01-06 09:43:00,2.20194,2.20207,2.20169,2.20171,33400000.0
2005-01-06 09:44:00,2.20186,2.20263,2.20186,2.20243,52600001.0
2005-01-06 09:45:00,2.20221,2.20254,2.20205,2.20232,27900000.0
2005-01-06 09:46:00,2.20225,2.20263,2.20162,2.20243,21300000.0
2005-01-06 09:47:00,2.20242,2.20356,2.20238,2.20345,31000000.0
2005-01-06 09:48:00,2.20283,2.20343,2.20274,2.20274,33400000.0
2005-01-06 09:49:00,2.20275,2.20321,2.20251,2.20311,50400001.0
2005-01-06 09:50:00,2.20303,2.20348,2.20294,2.20297,42300000.0
2005-01-06 09:51:00,2.20323,2.20336,2.20269,2.20336,51300000.0
2005-01-06 09:52:00,2.20356,2.20362,2.20316,2.20342,47800000.0
2005-01-06 09:53:00,2.20347,2.20359,2.20319,2.20344,33400000.0
2005-01-06 09:54:00,2.20329,2.20374,2.20313,2.20361,33400000.0
2005-01-06 09:55:00,2.20348,2.20376,2.20337,2.20376,43300000.0
2005-01-06 09:56:00,2.20361,2.20442,2.20354,2.20429,27500000.0
2005-01-06 09:57:00,2.20446,2.20459,2.20396,2.20407,35100000.0
2005-01-06 09:58:00,2.20417,2.20472,2.20387,2.20472,30200000.0
2005-01-06 09:59:00,2.20488,2.20488,2.20445,2.20461,34200000.0
2005-01-06 10:00:00,2.20423,2.20453,2.20408,2.20413,20200000.0
2005-01-06 10:01:00,2.20401,2.20414,2.20333,2.20375,44000000.0
2005-01-06 10:02:00,2.20374,2.20405,2.20355,2.20405,39300000.0
2005-01-06 10:03:00,2.20353,2.20375,2.20293,2.20341,54600000.0
2005-01-06 10:04:00,2.20349,2.20349,2.20291,2.20324,37500000.0
2005-01-06 10:05:00,2.20325,2.20334,2.20267,2.20296,20800000.0
2005-01-06 10:06:00,2.20297,2.20372,2.20278,2.20372,31200000.0
2005-01-06 10:07:00,2.20358,2.20391,2.20341,2.20365,33300000.0
2005-01-06 10:08:00,2.20355,2.20376,2.20342,2.20347,28100000.0
2005-01-06 10:09:00,2.20346,2.20371,2.20329,2.20338,37300000.0
2005-01-06 10:10:00,2.20333,2.20348,2.20315,2.20337,31900000.0
2005-01-06 10:11:00,2.20296,2.20362,2.20295,2.20356,37700000.0
2005-01-06 10:12:00,2.20339,2.20374,2.20321,2.20355,38300000.0
2005-01-06 10:13:00,2.20334,2.20348,2.20309,2.20338,29900000.0
2005-01-06 10:14:00,2.20345,2.20354,2.20265,2.20265,22000000.0
2005-01-06 10:15:00,2.20287,2.20292,2.20255,2.20271,32700000.0
2005-01-06 10:16:00,2.20269,2.20271,2.20223,2.20229,63200000.0
2005-01-06 10:17:00,2.2021,2.2023,2.20176,2.20185,42800000.0
2005-01-06 10:18:00,2.20173,2.20257,2.20171,2.20257,24900000.0
2005-01-06 10:19:00,2.20254,2.2027,2.20206,2.20208,46700000.0
2005-01-06 10:20:00,2.2024,2.20284,2.20211,2.20229,24000000.0
2005-01-06 10:21:00,2.20245,2.20245,2.20194,2.20196,53500000.0
2005-01-06 10:22:00,2.20192,2.20283,2.20192,2.20283,47100000.0
2005-01-06 10:23:00,2.20271,2.20284,2.20248,2.20255,27600000.0
2005-01-06 10:24:00,2.20238,2.2026,2.20211,2.2026,50900000.0
2005-01-06 10:25:00,2.20287,2.20327,2.20251,2.20308,51500000.0
2005-01-06 10:26:00,2.20314,2.20348,2.20299,2.20348,30400000.0
2005-01-06 10:27:00,2.2033,2.20406,2.2033,2.20397,42700000.0
2005-01-06 10:28:00,2.20405,2.2043,2.20378,2.20406,51300000.0
2005-01-06 10:29:00,2.20358,2.20479,2.20325,2.20476,36000000.0
2005-01-06 10:30:00,2.20437,2.20484,2.20425,2.20482,39600000.0
2005-01-06 10:31:00,2.20473,2.20564,2.20468,2.20551,45300000.0
2005-01-06 10:32:00,2.20561,2.20561,2.20511,2.20533,52600000.0
2005-01-06 10:33:00,2.20528,2.20574,2.20498,2.20574,39600000.0
2005-01-06 10:34:00,2.20607,2.2065,2.20582,2.20612,34000000.0
2005-01-06 10:35:00,2.2061,2.20622,2.20571,2.20583,33500000.0
2005-01-06 10:36:00,2.20528,2.20534,2.20466,2.20466,22700000.0
2005-01-06 10:37:00,2.20411,2.20465,2.20411,2.20462,47400000.0
2005-01-06 10:38:00,2.20491,2.20511,2.20464,2.20497,31400000.0
2005-01-06 10:39:00,2.2051,2.20557,2.2051,2.20532,32300000.0
2005-01-06 10:40:00,2.20556,2.2061,2.20528,2.20578,41000000.0
2005-01-06 10:41:00,2.20577,2.206,2.20556,2.206,36800000.0
2005-01-06 10:42:00,2.20578,2.20604,2.20566,2.20594,45900000.0
2005-01-06 10:43:00,2.20608,2.20649,2.20565,2.20636,32500001.0
2005-01-06 10:44:00,2.20633,2.20673,2.20633,2.2065,44000000.0
2005-01-06 10:45:00,2.20609,2.20653,2.20597,2.20604,29300000.0
2005-01-06 10:46:00,2.20613,2.20643,2.20584,2.20643,45000000.0
2005-01-06 10:47:00,2.20605,2.20627,2.20586,2.20597,24200000.0
2005-01-06 10:48:00,2.20579,2.20602,2.20556,2.20583,45500000.0
2005-01-06 10:49:00,2.20615,2.20662,2.20544,2.20556,26600000.0
2005-01-06 10:50:00,2.20527,2.20545,2.20495,2.20529,41700000.0
2005-01-06 10:51:00,2.20491,2.2051,2.20461,2.20501,45100000.0
2005-01-06 10:52:00,2.20534,2.20553,2.20456,2.20478,30200000.0
2005-01-06 10:53:00,2.20474,2.20513,2.20458,2.2049,25600000.0
2005-01-06 10:54:00,2.20483,2.20521,2.20483,2.20503,43699999.0
2005-01-06 10:55:00,2.2051,2.20525,2.20498,2.20519,46300000.0
2005-01-06 10:56:00,2.2051,2.20572,2.2051,2.20564,37200000.0
2005-01-06 10:57:00,2.20512,2.20577,2.20495,2.20546,52400000.0
2005-01-06 10:58:00,2.20543,2.20592,2.20539,2.20569,46900000.0
2005-01-06 10:59:00,2.20571,2.20574,2.20525,2.20559,34200000.0
2005-01-06 11:00:00,2.20523,2.20558,2.20492,2.20545,28900000.0
2005-01-06 11:01:00,2.20569,2.20569,2.205,2.205,31300000.0
2005-01-06 11:02:00,2.20487,2.20495,2.2046,2.20493,38800000.0
2005-01-06 11:03:00,2.20484,2.20486,2.20452,2.20454,42900000.0
2005-01-06 11:04:00,2.20474,2.20495,2.20467,2.20488,34500000.0
2005-01-06 11:05:00,2.20508,2.20536,2.20477,2.20482,65000000.0
2005-01-06 11:06:00,2.20495,2.20497,2.20446,2.20467,30500000.0
2005-01-06 11:07:00,2.20466,2.20466,2.20426,2.20428,32100000.0
2005-01-06 11:08:00,2.20455,2.20478,2.2043,2.2043,38500000.0
2005-01-06 11:09:00,2.20438,2.20475,2.20438,2.20453,22600000.0
2005-01-06 11:10:00,2.20414,2.20457,2.20396,2.20447,24200000.0
2005-01-06 11:11:00,2.20469,2.20479,2.20431,2.20462,26400000.0
2005-01-06 11:12:00,2.20488,2.20494,2.20465,2.2049,25600000.0
2005-01-06 11:13:00,2.20495,2.20519,2.20482,2.20511,48900000.0
2005-01-06 11:14:00,2.20554,2.20557,2.2047,2.20536,43300000.0
2005-01-06 11:15:00,2.2053,2.20539,2.20507,2.20512,49600001.0
2005-01-06 11:16:00,2.20463,2.20487,2.20463,2.20478,20800000.0
2005-01-06 11:17:00,2.205,2.2051,2.20461,2.20473,49200000.0
2005-01-06 11:18:00,2.20472,2.20493,2.20467,2.20493,28700000.0
2005-01-06 11:19:00,2.20489,2.20498,2.20439,2.20481,41500000.0
2005-01-06 11:20:00,2.20456,2.20464,2.20437,2.20461,58700000.0
2005-01-06 11:21:00,2.20429,2.20438,2.20408,2.20434,32700000.0
2005-01-06 11:22:00,2.20421,2.20449,2.20413,2.2042,26800000.0
2005-01-06 11:23:00,2.20455,2.20479,2.20424,2.20474,49300000.0
2005-01-06 11:24:00,2.20498,2.20522,2.20472,2.20522,37400000.0
2005-01-06 11:25:00,2.2049,2.205,2.20447,2.20447,47500000.0
2005-01-06 11:26:00,2.20442,2.2046,2.20428,2.20446,47900000.0
2005-01-06 11:27:00,2.20459,2.20465,2.20418,2.20418,46900000.0
2005-01-06 11:28:00,2.20422,2.20435,2.20403,2.20423,39200000.0
2005-01-06 11:29:00,2.20418,2.20432,2.20342,2.20342,68200000.0
2005-01-06 11:30:00,2.20284,2.20363,2.20248,2.20263,32600000.0
2005-01-06 11:31:00,2.20167,2.20217,2.20111,2.20217,45400000.0
2005-01-06 11:32:00,2.20192,2.20234,2.20187,2.20232,27300000.0
2005-01-06 11:33:00,2.20195,2.20205,2.20142,2.20144,30400000.0
2005-01-06 11:34:00,2.20155,2.2019,2.20126,2.20168,68300000.0
2005-01-06 11:35:00,2.20151,2.20186,2.20139,2.20157,27900000.0
2005-01-06 11:36:00,2.20161,2.20229,2.20161,2.20226,54100000.0
2005-01-06 11:37:00,2.20225,2.2026,2.2021,2.20258,28700000.0
2005-01-06 11:38:00,2.20158,2.20253,2.20158,2.20166,40900000.0
2005-01-06 11:39:00,2.20129,2.20214,2.20129,2.20205,50500000.0
2005-01-06 11:40:00,2.2023,2.20263,2.20227,2.20235,33300000.0
2005-01-06 11:41:00,2.20217,2.20225,2.20092,2.20092,53199998.0
2005-01-06 11:42:00,2.20099,2.20109,2.20045,2.20084,52000000.0
2005-01-06 11:43:00,2.2009,2.20117,2.20069,2.20107,34999999.0
2005-01-06 11:44:00,2.20092,2.20095,2.20033,2.20033,52500000.0
2005-01-06 11:45:00,2.20026,2.20059,2.19997,2.20059,29100000.0
2005-01-06 11:46:00,2.20067,2.20067,2.20019,2.20044,39599999.0
2005-01-06 11:47:00,2.20037,2.20052,2.20001,2.20034,51900000.0
2005-01-06 11:48:00,2.20041,2.20091,2.19987,2.20034,45900000.0
2005-01-06 11:49:00,2.2008,2.20091,2.20052,2.20089,30900000.0
2005-01-06 11:50:00,2.20058,2.20153,2.20053,2.20153,43300000.0
2005-01-06 11:51:00,2.20175,2.20187,2.20141,2.20152,33500000.0
2005-01-06 11:52:00,2.20108,2.20163,2.20084,2.20163,22900000.0
2005-01-06 11:53:00,2.20138,2.20151,2.20107,2.20139,18300000.0
2005-01-06 11:54:00,2.2012,2.2012,2.20079,2.20079,52200000.0
2005-01-06 11:55:00,2.20073,2.2008,2.2004,2.2004,38200000.0
2005-01-06 11:56:00,2.20053,2.20114,2.20044,2.20107,46500000.0
2005-01-06 11:57:00,2.20118,2.20126,2.20083,2.20126,38000000.0
2005-01-06 11:58:00,2.20142,2.20156,2.20111,2.20133,26100000.0
2005-01-06 11:59:00,2.20152,2.20152,2.20112,2.20132,38200000.0
2005-01-06 12:00:00,2.20104,2.20143,2.20101,2.20133,28400000.0
2005-01-06 12:01:00,2.20128,2.20208,2.20123,2.20208,69900000.0
2005-01-06 12:02:00,2.20196,2.20207,2.20171,2.20177,39000000.0
2005-01-06 12:03:00,2.20171,2.20187,2.20158,2.20172,19700000.0
2005-01-06 12:04:00,2.20125,2.20166,2.20094,2.20127,39300000.0
2005-01-06 12:05:00,2.20125,2.20139,2.20098,2.20119,35400000.0
2005-01-06 12:06:00,2.20136,2.2017,2.20111,2.2017,24300000.0
2005-01-06 12:07:00,2.20133,2.20179,2.20122,2.2017,33400000.0
2005-01-06 12:08:00,2.20172,2.20172,2.20125,2.20125,13800000.0
2005-01-06 12:09:00,2.20123,2.20123,2.20064,2.20081,37600000.0
2005-01-06 12:10:00,2.20123,2.20129,2.20091,2.20113,42900000.0
2005-01-06 12:11:00,2.20124,2.20154,2.20117,2.20139,42300000.0
2005-01-06 12:12:00,2.20147,2.20161,2.2012,2.2012,27200000.0
2005-01-06 12:13:00,2.20112,2.20154,2.20098,2.20148,38800000.0
2005-01-06 12:14:00,2.20143,2.20244,2.20136,2.20243,52200000.0
2005-01-06 12:15:00,2.20229,2.20252,2.20204,2.20239,44200000.0
2005-01-06 12:16:00,2.20216,2.20312,2.20216,2.20312,38600000.0
2005-01-06 12:17:00,2.2032,2.20323,2.20266,2.20275,40300000.0
2005-01-06 12:18:00,2.20272,2.20287,2.20163,2.20163,42700000.0
2005-01-06 12:19:00,2.20162,2.20201,2.20149,2.20186,22900000.0
2005-01-06 12:20:00,2.20183,2.20194,2.20132,2.20139,42600000.0
2005-01-06 12:21:00,2.20135,2.20169,2.20135,2.20135,28000000.0
2005-01-06 12:22:00,2.20131,2.20144,2.20114,2.20118,18200000.0
2005-01-06 12:23:00,2.20111,2.20114,2.20076,2.20103,55400000.0
2005-01-06 12:24:00,2.20107,2.20133,2.20089,2.20128,18800000.0
2005-01-06 12:25:00,2.2013,2.20144,2.20109,2.2013,38700000.0
2005-01-06 12:26:00,2.20121,2.20155,2.20115,2.20155,16000000.0
2005-01-06 12:27:00,2.20183,2.20232,2.20165,2.20232,56200000.0
2005-01-06 12:28:00,2.20204,2.20238,2.20204,2.20238,24700000.0
2005-01-06 12:29:00,2.2022,2.2025,2.20184,2.20245,34800000.0
2005-01-06 12:30:00,2.20252,2.20252,2.20187,2.2021,54300000.0
2005-01-06 12:31:00,2.20114,2.20178,2.20111,2.20169,26600000.0
2005-01-06 12:32:00,2.20152,2.20171,2.20138,2.20171,36199999.0
2005-01-06 12:33:00,2.20132,2.2015,2.20105,2.20105,25600000.0
2005-01-06 12:34:00,2.20091,2.20097,2.20041,2.20041,42200000.0
2005-01-06 12:35:00,2.20024,2.20078,2.20024,2.20078,14400000.0
2005-01-06 12:36:00,2.20067,2.20132,2.20057,2.2011,28700000.0
2005-01-06 12:37:00,2.20113,2.20185,2.201,2.20144,50200000.0
2005-01-06 12:38:00,2.20126,2.20136,2.20111,2.20122,41200000.0
2005-01-06 12:39:00,2.20122,2.20141,2.20083,2.20125,37200000.0
2005-01-06 12:40:00,2.20156,2.20168,2.20121,2.20132,27900000.0
2005-01-06 12:41:00,2.20157,2.20157,2.20105,2.20121,41100000.0
2005-01-06 12:42:00,2.20109,2.2016,2.201,2.20118,69900000.0
2005-01-06 12:43:00,2.2012,2.20161,2.20102,2.2011,26300000.0
2005-01-06 12:44:00,2.20129,2.20141,2.201,2.20138,49100000.0
2005-01-06 12:45:00,2.20118,2.20143,2.20087,2.20107,44200000.0
2005-01-06 12:46:00,2.20081,2.20115,2.20065,2.20082,29800000.0
2005-01-06 12:47:00,2.20082,2.20088,2.20004,2.20065,46800000.0
2005-01-06 12:48:00,2.20075,2.20156,2.20075,2.20156,39100000.0
2005-01-06 12:49:00,2.20087,2.20087,2.20041,2.20079,18000000.0
2005-01-06 12:50:00,2.2009,2.2009,2.19972,2.19974,48700000.0
2005-01-06 12:51:00,2.20004,2.20027,2.19982,2.19982,31300000.0
2005-01-06 12:52:00,2.19981,2.19981,2.19889,2.19943,51100000.0
2005-01-06 12:53:00,2.19982,2.19993,2.19935,2.19957,39300000.0
2005-01-06 12:54:00,2.19927,2.19995,2.19907,2.19995,27200001.0
2005-01-06 12:55:00,2.20038,2.20047,2.20017,2.20043,21700000.0
2005-01-06 12:56:00,2.20036,2.20058,2.20017,2.20041,28900000.0
2005-01-06 12:57:00,2.20031,2.20047,2.20031,2.20031,29000000.0
2005-01-06 12:58:00,2.2003,2.20085,2.19987,2.2,34900000.0
2005-01-06 12:59:00,2.20001,2.20043,2.19978,2.20043,40800000.0
2005-01-06 13:00:00,2.20036,2.20061,2.20026,2.2006,46100000.0
2005-01-06 13:01:00,2.20074,2.20074,2.20011,2.20058,28700000.0
2005-01-06 13:02:00,2.20053,2.20118,2.20037,2.20094,60100000.0
2005-01-06 13:03:00,2.20084,2.20111,2.20084,2.20084,30300000.0
2005-01-06 13:04:00,2.20042,2.2012,2.20042,2.20107,24300000.0
2005-01-06 13:05:00,2.20097,2.20097,2.20077,2.20082,21600000.0
2005-01-06 13:06:00,2.20085,2.20095,2.20059,2.20086,57100000.0
2005-01-06 13:07:00,2.20078,2.20107,2.20036,2.20036,62199999.0
2005-01-06 13:08:00,2.20036,2.2006,2.20019,2.2004,35500000.0
2005-01-06 13:09:00,2.20016,2.20037,2.20006,2.20037,17900000.0
2005-01-06 13:10:00,2.2004,2.20062,2.20018,2.20034,37800000.0
2005-01-06 13:11:00,2.20043,2.20043,2.19988,2.20007,41000000.0
2005-01-06 13:12:00,2.20005,2.20046,2.19983,2.20001,20200000.0
2005-01-06 13:13:00,2.1999,2.20014,2.19965,2.19965,37700000.0
2005-01-06 13:14:00,2.20015,2.20032,2.20011,2.20012,28500000.0
2005-01-06 13:15:00,2.20016,2.20016,2.19952,2.19977,68800000.0
2005-01-06 13:16:00,2.19952,2.20054,2.19952,2.20054,32300000.0
2005-01-06 13:17:00,2.20043,2.20052,2.20005,2.20048,20300000.0
2005-01-06 13:18:00,2.20047,2.20061,2.20025,2.20059,41100000.0
2005-01-06 13:19:00,2.20063,2.20063,2.20002,2.20002,23500000.0
2005-01-06 13:20:00,2.20054,2.20073,2.20025,2.20052,54500000.0
2005-01-06 13:21:00,2.20022,2.2006,2.20022,2.20037,39700000.0
2005-01-06 13:22:00,2.20047,2.20052,2.20021,2.20021,20200000.0
2005-01-06 13:23:00,2.20022,2.20034,2.19998,2.20012,86700000.0
2005-01-06 13:24:00,2.19991,2.20013,2.19981,2.2,27800000.0
2005-01-06 13:25:00,2.19998,2.20051,2.19996,2.20051,40800000.0
2005-01-06 13:26:00,2.20065,2.20093,2.20039,2.20056,23000000.0
2005-01-06 13:27:00,2.20051,2.20078,2.20051,2.20078,27400000.0
2005-01-06 13:28:00,2.20054,2.20055,2.2002,2.2002,28300000.0
2005-01-06 13:29:00,2.20023,2.20041,2.20005,2.20005,56400000.0
2005-01-06 13:30:00,2.2002,2.20027,2.1999,2.19991,45500000.0
2005-01-06 13:31:00,2.19999,2.20008,2.19986,2.20002,27800000.0
2005-01-06 13:32:00,2.20007,2.20014,2.19967,2.19996,28400000.0
2005-01-06 13:33:00,2.20012,2.20068,2.20001,2.20068,60900000.0
2005-01-06 13:34:00,2.20043,2.20068,2.20036,2.2005,51200000.0
2005-01-06 13:35:00,2.20044,2.20056,2.2003,2.20044,35700000.0
2005-01-06 13:36:00,2.2002,2.20092,2.20018,2.20092,44100000.0
2005-01-06 13:37:00,2.20062,2.20085,2.20051,2.20085,40600000.0
2005-01-06 13:38:00,2.20056,2.20075,2.20031,2.2004,22800000.0
2005-01-06 13:39:00,2.20014,2.20052,2.20014,2.20029,40400000.0
2005-01-06 13:40:00,2.20024,2.20038,2.2,2.2,41200000.0
2005-01-06 13:41:00,2.20016,2.20031,2.2,2.20031,32200000.0
2005-01-06 13:42:00,2.20056,2.20082,2.20023,2.20033,35900000.0
2005-01-06 13:43:00,2.20016,2.20043,2.20014,2.20014,35700000.0
2005-01-06 13:44:00,2.20031,2.2004,2.20003,2.20037,46100000.0
2005-01-06 13:45:00,2.20054,2.20058,2.20035,2.20041,28000000.0
2005-01-06 13:46:00,2.20038,2.20065,2.20036,2.20065,67400000.0
2005-01-06 13:47:00,2.20009,2.20042,2.20009,2.20027,27100000.0
2005-01-06 13:48:00,2.2003,2.2003,2.19989,2.20007,36400000.0
2005-01-06 13:49:00,2.20014,2.20026,2.19991,2.20002,29000000.0
2005-01-06 13:50:00,2.20021,2.20026,2.19948,2.19973,34300000.0
2005-01-06 13:51:00,2.19956,2.19989,2.19951,2.19977,38800000.0
2005-01-06 13:52:00,2.20033,2.20036,2.1997,2.19992,46700000.0
2005-01-06 13:53:00,2.19966,2.19993,2.1994,2.19993,31700000.0
2005-01-06 13:54:00,2.19967,2.1998,2.19952,2.19968,20800000.0
2005-01-06 13:55:00,2.19982,2.19982,2.19953,2.19968,51600000.0
2005-01-06 13:56:00,2.19978,2.1999,2.1996,2.19975,31800000.0
2005-01-06 13:57:00,2.19985,2.20043,2.19965,2.20043,23800000.0
2005-01-06 13:58:00,2.20024,2.20027,2.19974,2.19981,29800000.0
2005-01-06 13:59:00,2.20003,2.20064,2.20003,2.2005,34400000.0
2005-01-06 14:00:00,2.20049,2.2006,2.20042,2.20058,22200000.0
2005-01-06 14:01:00,2.20047,2.20063,2.20031,2.20063,28500000.0
2005-01-06 14:02:00,2.20052,2.20062,2.20024,2.20024,18400000.0
2005-01-06 14:03:00,2.20035,2.20112,2.20018,2.20112,39300001.0
2005-01-06 14:04:00,2.20039,2.20056,2.20009,2.20056,62600000.0
2005-01-06 14:05:00,2.20062,2.20072,2.20003,2.2003,51599999.0
2005-01-06 14:06:00,2.20014,2.2007,2.20003,2.20064,32200000.0
2005-01-06 14:07:00,2.20088,2.20104,2.20044,2.20064,29500000.0
2005-01-06 14:08:00,2.20109,2.20109,2.20075,2.20093,47600000.0
2005-01-06 14:09:00,2.20107,2.20111,2.20035,2.20058,31500000.0
2005-01-06 14:10:00,2.20034,2.20106,2.20011,2.20065,48400000.0
2005-01-06 14:11:00,2.20077,2.20077,2.2004,2.2004,32100000.0
2005-01-06 14:12:00,2.20097,2.20097,2.20025,2.20071,40500000.0
2005-01-06 14:13:00,2.20098,2.20108,2.2008,2.20085,63000000.0
2005-01-06 14:14:00,2.20095,2.20109,2.20064,2.20097,16400000.0
2005-01-06 14:15:00,2.20091,2.20131,2.20084,2.20131,51699999.0
2005-01-06 14:16:00,2.20127,2.2016,2.20086,2.20138,47699999.0
2005-01-06 14:17:00,2.2015,2.20226,2.2015,2.20213,22400000.0
2005-01-06 14:18:00,2.202,2.20246,2.20193,2.20236,27500000.0
2005-01-06 14:19:00,2.20256,2.20277,2.20222,2.20222,49600000.0
2005-01-06 14:20:00,2.2024,2.20245,2.20214,2.20245,35400000.0
2005-01-06 14:21:00,2.20203,2.20209,2.2015,2.20158,21000000.0
2005-01-06 14:22:00,2.20179,2.2021,2.20169,2.20184,28200000.0
2005-01-06 14:23:00,2.20197,2.20197,2.20154,2.20163,40500000.0
2005-01-06 14:24:00,2.20154,2.20174,2.20134,2.20138,41900000.0
2005-01-06 14:25:00,2.20113,2.20137,2.20095,2.20099,36600000.0
2005-01-06 14:26:00,2.201,2.20115,2.20077,2.20115,47700000.0
2005-01-06 14:27:00,2.20134,2.20146,2.20093,2.20123,25000000.0
2005-01-06 14:28:00,2.20105,2.20105,2.20048,2.20077,71100000.0
2005-01-06 14:29:00,2.20078,2.20091,2.20057,2.20068,25000000.0
2005-01-06 14:30:00,2.20048,2.20065,2.20048,2.20063,43600000.0
2005-01-06 14:31:00,2.20028,2.20079,2.19989,2.20079,34100000.0
2005-01-06 14:32:00,2.20065,2.20089,2.20018,2.20039,31900000.0
2005-01-06 14:33:00,2.20062,2.20068,2.20027,2.20068,23900000.0
2005-01-06 14:34:00,2.20077,2.20077,2.20026,2.20035,8800000.0
2005-01-06 14:35:00,2.20039,2.20065,2.20039,2.20065,37900000.0
2005-01-06 14:36:00,2.20079,2.2008,2.19992,2.20072,32500000.0
2005-01-06 14:37:00,2.20059,2.20093,2.2004,2.2008,22200000.0
2005-01-06 14:38:00,2.20085,2.20099,2.20061,2.20065,33800000.0
2005-01-06 14:39:00,2.20092,2.20144,2.20092,2.20144,33400000.0
2005-01-06 14:40:00,2.20167,2.20175,2.20118,2.20172,56300000.0
2005-01-06 14:41:00,2.2016,2.20184,2.20102,2.20176,31600000.0
2005-01-06 14:42:00,2.20213,2.20213,2.20147,2.20192,28500000.0
2005-01-06 14:43:00,2.2019,2.20231,2.20167,2.20218,56700000.0
2005-01-06 14:44:00,2.20223,2.20297,2.20205,2.2026,30200000.0
2005-01-06 14:45:00,2.20235,2.20248,2.20192,2.20248,40700000.0
2005-01-06 14:46:00,2.2024,2.20257,2.20227,2.20227,24400000.0
2005-01-06 14:47:00,2.20225,2.20225,2.20176,2.2018,28300000.0
2005-01-06 14:48:00,2.20191,2.20228,2.20179,2.20195,66000000.0
2005-01-06 14:49:00,2.20211,2.20231,2.20201,2.20224,27700000.0
2005-01-06 14:50:00,2.20251,2.20299,2.20208,2.2022,27200000.0
2005-01-06 14:51:00,2.20234,2.20247,2.2021,2.20221,52500001.0
2005-01-06 14:52:00,2.20232,2.20259,2.2016,2.2016,45900000.0
2005-01-06 14:53:00,2.2022,2.20225,2.20196,2.20218,35400000.0
2005-01-06 14:54:00,2.20204,2.20246,2.20192,2.20231,23700000.0
2005-01-06 14:55:00,2.20192,2.20222,2.20181,2.20196,27600000.0
2005-01-06 14:56:00,2.20192,2.20276,2.20155,2.20201,43000000.0
2005-01-06 14:57:00,2.20176,2.20198,2.20174,2.20184,47700000.0
2005-01-06 14:58:00,2.20192,2.20194,2.20144,2.20168,38000000.0
2005-01-06 14:59:00,2.20134,2.20171,2.20122,2.20161,39200000.0
2005-01-06 15:00:00,2.20143,2.2017,2.20143,2.2016,44700000.0
2005-01-06 15:01:00,2.20151,2.20151,2.20111,2.20111,39100000.0
2005-01-06 15:02:00,2.2015,2.20152,2.2007,2.20129,23600000.0
2005-01-06 15:03:00,2.20115,2.20115,2.20055,2.20058,14000000.0
2005-01-06 15:04:00,2.2004,2.20077,2.20018,2.20048,39800000.0
2005-01-06 15:05:00,2.20038,2.20086,2.20038,2.20086,36800000.0
2005-01-06 15:06:00,2.20106,2.20166,2.201,2.20158,57900000.0
2005-01-06 15:07:00,2.20151,2.20179,2.20137,2.20179,32000000.0
2005-01-06 15:08:00,2.20159,2.20191,2.20127,2.20191,28300000.0
2005-01-06 15:09:00,2.2022,2.20225,2.20154,2.20161,29800000.0
2005-01-06 15:10:00,2.20156,2.20193,2.20145,2.20182,34400000.0
2005-01-06 15:11:00,2.20155,2.20215,2.20144,2.20196,39200000.0
2005-01-06 15:12:00,2.20181,2.20203,2.20175,2.20179,22600000.0
2005-01-06 15:13:00,2.20191,2.20193,2.20161,2.20178,25400000.0
2005-01-06 15:14:00,2.20171,2.20173,2.20143,2.20159,38100000.0
2005-01-06 15:15:00,2.20146,2.20176,2.20121,2.20176,37500000.0
2005-01-06 15:16:00,2.20183,2.20236,2.20174,2.20223,27600000.0
2005-01-06 15:17:00,2.20235,2.20276,2.20217,2.20273,54700000.0
2005-01-06 15:18:00,2.20283,2.20318,2.20254,2.20318,43100000.0
2005-01-06 15:19:00,2.20335,2.20343,2.20227,2.20304,53000000.0
2005-01-06 15:20:00,2.20305,2.20333,2.20277,2.2033,22200000.0
2005-01-06 15:21:00,2.2034,2.20351,2.20296,2.20348,44300000.0
2005-01-06 15:22:00,2.20325,2.20355,2.20324,2.20351,37100000.0
2005-01-06 15:23:00,2.20321,2.20382,2.2031,2.20363,51500000.0
2005-01-06 15:24:00,2.20344,2.20359,2.20329,2.20341,23900000.0
2005-01-06 15:25:00,2.20336,2.20358,2.20308,2.2032,32100000.0
2005-01-06 15:26:00,2.20315,2.20341,2.20301,2.20333,27200000.0
2005-01-06 15:27:00,2.20314,2.20334,2.20284,2.20311,22600000.0
2005-01-06 15:28:00,2.20305,2.20328,2.20277,2.20277,46600000.0
2005-01-06 15:29:00,2.20279,2.20323,2.2027,2.20317,62200000.0
2005-01-06 15:30:00,2.20312,2.20338,2.20245,2.20304,18300000.0
2005-01-06 15:31:00,2.20295,2.20295,2.20243,2.20243,39300000.0
2005-01-06 15:32:00,2.20237,2.20247,2.20181,2.20229,26000000.0
2005-01-06 15:33:00,2.20203,2.20241,2.20194,2.20237,66500000.0
2005-01-06 15:34:00,2.2021,2.20336,2.2021,2.20336,44600000.0
2005-01-06 15:35:00,2.2029,2.20336,2.2029,2.20321,42200000.0
2005-01-06 15:36:00,2.20336,2.20341,2.20266,2.20266,36700000.0
2005-01-06 15:37:00,2.20313,2.20313,2.20267,2.20267,39600000.0
2005-01-06 15:38:00,2.20268,2.20273,2.20241,2.20241,47200000.0
2005-01-06 15:39:00,2.20195,2.20212,2.20166,2.20178,64299999.0
2005-01-06 15:40:00,2.2017,2.20201,2.20148,2.20185,38200000.0
2005-01-06 15:41:00,2.20172,2.20172,2.20129,2.20167,25000000.0
2005-01-06 15:42:00,2.20208,2.20231,2.2014,2.2014,15400000.0
2005-01-06 15:43:00,2.20153,2.20197,2.20153,2.20197,27300000.0
2005-01-06 15:44:00,2.20207,2.20233,2.20195,2.20226,33400000.0
2005-01-06 15:45:00,2.20213,2.20247,2.20204,2.20237,55100000.0
2005-01-06 15:46:00,2.20205,2.20262,2.20205,2.20239,24500000.0
2005-01-06 15:47:00,2.20189,2.20225,2.20183,2.20185,33000000.0
2005-01-06 15:48:00,2.20173,2.20269,2.20163,2.20186,43800000.0
2005-01-06 15:49:00,2.20182,2.20205,2.20159,2.20179,40200000.0
2005-01-06 15:50:00,2.20166,2.20166,2.20119,2.20122,29700000.0
2005-01-06 15:51:00,2.20131,2.20139,2.20106,2.2012,39700000.0
2005-01-06 15:52:00,2.2013,2.20152,2.20101,2.20152,31100000.0
2005-01-06 15:53:00,2.20128,2.20177,2.20123,2.20154,28000000.0
2005-01-06 15:54:00,2.20154,2.20157,2.20118,2.20121,39700000.0
2005-01-06 15:55:00,2.20127,2.20162,2.20119,2.20147,28200000.0
2005-01-06 15:56:00,2.20128,2.20157,2.20127,2.20146,34000000.0
2005-01-06 15:57:00,2.2015,2.20156,2.20118,2.20118,34000000.0
2005-01-06 15:58:00,2.20162,2.20171,2.20147,2.20161,29800000.0
2005-01-06 15:59:00,2.20149,2.20188,2.20126,2.20188,18800000.0
2005-01-06 16:00:00,2.20192,2.20195,2.20154,2.20177,33000000.0
2005-01-06 16:01:00,2.20197,2.20197,2.20168,2.20188,47000000.0
2005-01-06 16:02:00,2.20163,2.20231,2.20158,2.20218,27200000.0
2005-01-06 16:03:00,2.20183,2.202,2.20169,2.202,30000000.0
2005-01-06 16:04:00,2.20198,2.20222,2.20189,2.20204,35700000.0
2005-01-06 16:05:00,2.20208,2.20307,2.20203,2.20276,45100000.0
2005-01-06 16:06:00,2.2026,2.20289,2.20244,2.20253,38700000.0
2005-01-06 16:07:00,2.20245,2.20267,2.20243,2.20259,41599999.0
2005-01-06 16:08:00,2.2029,2.20333,2.20238,2.2024,28300000.0
2005-01-06 16:09:00,2.20256,2.20266,2.2021,2.2021,19300000.0
2005-01-06 16:10:00,2.2021,2.20235,2.20202,2.20235,29700000.0
2005-01-06 16:11:00,2.20233,2.20233,2.20176,2.2023,37700000.0
2005-01-06 16:12:00,2.20199,2.20284,2.20199,2.20229,40300000.0
2005-01-06 16:13:00,2.20225,2.20298,2.20225,2.20278,19300000.0
2005-01-06 16:14:00,2.20265,2.20306,2.20259,2.20291,45000000.0
2005-01-06 16:15:00,2.20281,2.20288,2.2025,2.20263,45700000.0
2005-01-06 16:16:00,2.20265,2.20271,2.20203,2.20211,16700000.0
2005-01-06 16:17:00,2.2021,2.2027,2.20206,2.2027,32400000.0
2005-01-06 16:18:00,2.20276,2.20277,2.20237,2.20264,38300000.0
2005-01-06 16:19:00,2.20255,2.20274,2.20216,2.20227,28200000.0
2005-01-06 16:20:00,2.20226,2.20229,2.20192,2.20208,38900000.0
2005-01-06 16:21:00,2.202,2.20238,2.20179,2.20222,46000000.0
2005-01-06 16:22:00,2.20168,2.20203,2.20157,2.20197,39200000.0
2005-01-06 16:23:00,2.20166,2.20187,2.20138,2.20169,43700000.0
2005-01-06 16:24:00,2.20167,2.20186,2.2014,2.20164,57100000.0
2005-01-06 16:25:00,2.20175,2.20193,2.20148,2.20193,30900000.0
2005-01-06 16:26:00,2.20194,2.20213,2.20154,2.20173,30900000.0
2005-01-06 16:27:00,2.20176,2.2021,2.20159,2.20195,44500000.0
2005-01-06 16:28:00,2.20202,2.20202,2.20165,2.20187,30700000.0
2005-01-06 16:29:00,2.2014,2.20184,2.20137,2.20137,31600000.0
2005-01-06 16:30:00,2.2014,2.20168,2.20127,2.20146,41300000.0
2005-01-06 16:31:00,2.20116,2.20192,2.20116,2.20142,42400000.0
2005-01-06 16:32:00,2.20187,2.20209,2.20105,2.20105,18000000.0
2005-01-06 16:33:00,2.20126,2.20146,2.20109,2.20128,24600000.0
2005-01-06 16:34:00,2.2011,2.20144,2.2011,2.20144,30400000.0
2005-01-06 16:35:00,2.20158,2.20191,2.20127,2.20166,31800000.0
2005-01-06 16:36:00,2.20142,2.20172,2.20109,2.20109,23600000.0
2005-01-06 16:37:00,2.20104,2.20137,2.20078,2.20123,32200000.0
2005-01-06 16:38:00,2.20113,2.20188,2.20112,2.20113,37500000.0
2005-01-06 16:39:00,2.20145,2.20194,2.20112,2.2012,35000000.0
2005-01-06 16:40:00,2.2012,2.20163,2.20105,2.20152,19200000.0
2005-01-06 16:41:00,2.2016,2.2019,2.20135,2.20173,18800000.0
2005-01-06 16:42:00,2.2016,2.20202,2.20148,2.20148,41200000.0
2005-01-06 16:43:00,2.20148,2.2019,2.20131,2.20174,43600000.0
2005-01-06 16:44:00,2.20143,2.20179,2.20134,2.20163,19700000.0
2005-01-06 16:45:00,2.20148,2.20183,2.20148,2.20183,36100000.0
2005-01-06 16:46:00,2.20209,2.20209,2.20153,2.20203,38700000.0
2005-01-06 16:47:00,2.20248,2.20276,2.20207,2.20245,34300000.0
2005-01-06 16:48:00,2.20268,2.20268,2.20226,2.20226,38000000.0
2005-01-06 16:49:00,2.20233,2.20298,2.20227,2.20288,34100000.0
2005-01-06 16:50:00,2.20269,2.2027,2.20239,2.2024,53300000.0
2005-01-06 16:51:00,2.20263,2.2028,2.20221,2.20243,31400000.0
2005-01-06 16:52:00,2.20239,2.20246,2.20207,2.20239,36200000.0
2005-01-06 16:53:00,2.20253,2.20253,2.20213,2.20229,20700000.0
2005-01-06 16:54:00,2.20243,2.20255,2.20202,2.20218,64500000.0
2005-01-06 16:55:00,2.20198,2.20215,2.20162,2.20162,24000000.0
2005-01-06 16:56:00,2.20192,2.20221,2.20169,2.20188,22500000.0
2005-01-06 16:57:00,2.20198,2.20226,2.20192,2.20226,16600000.0
2005-01-06 16:58:00,2.20241,2.20246,2.20203,2.20213,36800000.0
2005-01-06 16:59:00,2.20217,2.20231,2.20201,2.20216,26400000.0
2005-01-06 17:00:00,2.2018,2.20195,2.20137,2.20137,31100000.0
2005-01-06 17:01:00,2.20152,2.20159,2.20136,2.20136,49600000.0
2005-01-06 17:02:00,2.20113,2.20164,2.20113,2.20164,50600000.0
2005-01-06 17:03:00,2.20157,2.20182,2.20148,2.20176,30900000.0
2005-01-06 17:04:00,2.20151,2.20185,2.2014,2.20178,41600000.0
2005-01-06 17:05:00,2.20181,2.2024,2.20176,2.20237,40900000.0
2005-01-06 17:06:00,2.20247,2.20259,2.20224,2.20234,24600000.0
2005-01-06 17:07:00,2.20245,2.20374,2.20236,2.20312,30000000.0
2005-01-06 17:08:00,2.20279,2.20338,2.2027,2.20338,41900000.0
2005-01-06 17:09:00,2.2033,2.20374,2.2029,2.20374,26200000.0
2005-01-06 17:10:00,2.20384,2.20397,2.20346,2.20358,33300000.0
2005-01-06 17:11:00,2.20356,2.20374,2.20322,2.20347,33900001.0
2005-01-06 17:12:00,2.20356,2.20356,2.20314,2.20344,35400000.0
2005-01-06 17:13:00,2.20371,2.20388,2.20356,2.20388,43800000.0
2005-01-06 17:14:00,2.20384,2.2047,2.20381,2.20451,64400000.0
2005-01-06 17:15:00,2.20457,2.20488,2.20446,2.20457,49600000.0
2005-01-06 17:16:00,2.20444,2.20483,2.20419,2.20472,46400001.0
2005-01-06 17:17:00,2.2044,2.20455,2.20424,2.20433,44900000.0
2005-01-06 17:18:00,2.20419,2.2047,2.20419,2.2047,25800000.0
2005-01-06 17:19:00,2.20495,2.20495,2.20448,2.2046,41400000.0
2005-01-06 17:20:00,2.20463,2.20472,2.20419,2.20419,31700000.0
2005-01-06 17:21:00,2.20408,2.20417,2.20379,2.20416,54100000.0
2005-01-06 17:22:00,2.20434,2.2046,2.20417,2.2042,51700000.0
2005-01-06 17:23:00,2.20403,2.20423,2.20398,2.20398,72400000.0
2005-01-06 17:24:00,2.20396,2.20415,2.20387,2.20399,42200000.0
2005-01-06 17:25:00,2.20412,2.20435,2.2038,2.20433,23800000.0
2005-01-06 17:26:00,2.20444,2.20469,2.20412,2.20433,32600000.0
2005-01-06 17:27:00,2.20406,2.20459,2.20406,2.20459,33000000.0
2005-01-06 17:28:00,2.20435,2.2044,2.20413,2.20416,35900001.0
2005-01-06 17:29:00,2.20426,2.20453,2.20386,2.20433,57300000.0
2005-01-06 17:30:00,2.20456,2.20485,2.20449,2.20465,43500000.0
2005-01-06 17:31:00,2.20461,2.20488,2.20431,2.20488,19800000.0
2005-01-06 17:32:00,2.20511,2.20529,2.20495,2.20495,17900000.0
2005-01-06 17:33:00,2.20522,2.20536,2.20405,2.20514,42300000.0
2005-01-06 17:34:00,2.20539,2.20541,2.20481,2.20492,33500000.0
2005-01-06 17:35:00,2.20527,2.20571,2.20521,2.20571,53600000.0
2005-01-06 17:36:00,2.20568,2.20598,2.20558,2.20574,36000000.0
2005-01-06 17:37:00,2.20552,2.2057,2.20517,2.20517,38400000.0
2005-01-06 17:38:00,2.20538,2.20538,2.20476,2.20504,36900000.0
2005-01-06 17:39:00,2.20503,2.20571,2.20497,2.2055,23200000.0
2005-01-06 17:40:00,2.2055,2.20582,2.2054,2.2054,38500000.0
2005-01-06 17:41:00,2.20548,2.20562,2.20525,2.20525,24900000.0
2005-01-06 17:42:00,2.20526,2.20543,2.20484,2.20485,39600000.0
2005-01-06 17:43:00,2.20505,2.20534,2.20495,2.20511,33000000.0
2005-01-06 17:44:00,2.20479,2.20591,2.20464,2.20584,33800000.0
2005-01-06 17:45:00,2.20614,2.20637,2.20575,2.20579,37300000.0
2005-01-06 17:46:00,2.2052,2.20583,2.20508,2.20542,41200000.0
2005-01-06 17:47:00,2.20526,2.20541,2.20457,2.2049,32600000.0
2005-01-06 17:48:00,2.20454,2.20479,2.20435,2.20479,25500000.0
2005-01-06 17:49:00,2.20452,2.20496,2.20452,2.20472,42300000.0
2005-01-06 17:50:00,2.20448,2.20471,2.20445,2.20459,32400000.0
2005-01-06 17:51:00,2.20486,2.20487,2.20445,2.20462,42800000.0
2005-01-06 17:52:00,2.20436,2.20507,2.20436,2.20477,22100000.0
2005-01-06 17:53:00,2.20456,2.20504,2.20456,2.20483,39700000.0
2005-01-06 17:54:00,2.20473,2.20528,2.20473,2.20501,66700000.0
2005-01-06 17:55:00,2.20514,2.20514,2.20471,2.20483,45300000.0
2005-01-06 17:56:00,2.20443,2.20468,2.20379,2.20446,38100000.0
2005-01-06 17:57:00,2.2044,2.2044,2.20372,2.20405,43400000.0
2005-01-06 17:58:00,2.20416,2.20439,2.204,2.20421,54500000.0
2005-01-06 17:59:00,2.20439,2.20464,2.20422,2.2046,33200000.0
2005-01-06 18:00:00,2.20448,2.20484,2.20395,2.20462,28800000.0
2005-01-06 18:01:00,2.20454,2.20469,2.20381,2.20423,371199999.0
2005-01-06 18:02:00,2.20422,2.20451,2.20397,2.2042,311500000.0
2005-01-06 18:03:00,2.20414,2.20439,2.20373,2.20393,416000000.0
2005-01-06 18:04:00,2.20403,2.20448,2.20402,2.20417,375300000.0
2005-01-06 18:05:00,2.20421,2.20421,2.2031,2.20346,215500000.0
2005-01-06 18:06:00,2.20356,2.20368,2.20319,2.20352,393000000.0
2005-01-06 18:07:00,2.20349,2.20377,2.20332,2.20362,400599998.0
2005-01-06 18:08:00,2.20342,2.20363,2.20293,2.20293,440000000.0
2005-01-06 18:09:00,2.20265,2.20318,2.20181,2.20257,280700000.0
2005-01-06 18:10:00,2.20312,2.20312,2.20055,2.2007,334200000.0
2005-01-06 18:11:00,2.20077,2.20101,2.20022,2.20088,229400001.0
2005-01-06 18:12:00,2.20076,2.2013,2.20032,2.20078,201800000.0
2005-01-06 18:13:00,2.20076,2.2012,2.20039,2.2007,178800000.0
2005-01-06 18:14:00,2.2006,2.20075,2.2,2.20004,314300001.0
2005-01-06 18:15:00,2.19986,2.20018,2.19963,2.1998,355800001.0
2005-01-06 18:16:00,2.19996,2.19996,2.19858,2.19892,330200000.0
2005-01-06 18:17:00,2.19891,2.199,2.19841,2.19851,211200000.0
2005-01-06 18:18:00,2.19852,2.19913,2.19848,2.19902,168600000.0
2005-01-06 18:19:00,2.19919,2.20018,2.19899,2.19986,250900000.0
2005-01-06 18:20:00,2.1999,2.20023,2.19967,2.19972,181399999.0
2005-01-06 18:21:00,2.19949,2.19949,2.1989,2.19902,258300000.0
2005-01-06 18:22:00,2.19913,2.19927,2.19853,2.1992,228600000.0
2005-01-06 18:23:00,2.19917,2.19948,2.19882,2.19948,333300000.0
2005-01-06 18:24:00,2.19925,2.19949,2.19877,2.1994,377099999.0
2005-01-06 18:25:00,2.19941,2.19956,2.19864,2.19905,289300000.0
2005-01-06 18:26:00,2.19885,2.19899,2.19849,2.19875,319300000.0
2005-01-06 18:27:00,2.19853,2.19864,2.19777,2.19823,327900000.0
2005-01-06 18:28:00,2.19821,2.19843,2.19774,2.19802,186300000.0
2005-01-06 18:29:00,2.19815,2.19858,2.1978,2.1982,214600000.0
2005-01-06 18:30:00,2.19833,2.19863,2.19805,2.19811,277800000.0
2005-01-06 18:31:00,2.19827,2.1984,2.19813,2.19825,152800000.0
2005-01-06 18:32:00,2.1984,2.19849,2.19801,2.1982,138100000.0
2005-01-06 18:33:00,2.19838,2.19855,2.19786,2.19845,271400000.0
2005-01-06 18:34:00,2.19879,2.19879,2.19843,2.19862,405000001.0
2005-01-06 18:35:00,2.19875,2.19924,2.19857,2.19921,152999999.0
2005-01-06 18:36:00,2.19919,2.19969,2.19896,2.1993,128600000.0
2005-01-06 18:37:00,2.19919,2.19939,2.19883,2.1992,87200000.0
2005-01-06 18:38:00,2.19903,2.19911,2.19849,2.1987,91800000.0
2005-01-06 18:39:00,2.19865,2.19896,2.19854,2.19857,135700000.0
2005-01-06 18:40:00,2.1988,2.19927,2.19838,2.19894,207400000.0
2005-01-06 18:41:00,2.19898,2.19973,2.19863,2.19916,135300000.0
2005-01-06 18:42:00,2.19938,2.19956,2.19884,2.19932,114700000.0
2005-01-06 18:43:00,2.1995,2.19997,2.19907,2.19997,70200000.0
2005-01-06 18:44:00,2.2001,2.20021,2.1996,2.1996,133000000.0
2005-01-06 18:45:00,2.19928,2.19956,2.19904,2.19926,96100000.0
2005-01-06 18:46:00,2.19946,2.20018,2.1994,2.19974,32400000.0
2005-01-06 18:47:00,2.19961,2.1999,2.19916,2.1999,36200000.0
2005-01-06 18:48:00,2.19954,2.2001,2.19925,2.2001,96900000.0
2005-01-06 18:49:00,2.2004,2.2004,2.20002,2.20022,24700000.0
2005-01-06 18:50:00,2.20048,2.20058,2.20025,2.20049,44700000.0
2005-01-06 18:51:00,2.20038,2.2006,2.20017,2.2004,160800000.0
2005-01-06 18:52:00,2.20047,2.2007,2.19997,2.19997,159600000.0
2005-01-06 18:53:00,2.19972,2.2001,2.19924,2.19942,111600000.0
2005-01-06 18:54:00,2.19948,2.20002,2.19928,2.19994,139400000.0
2005-01-06 18:55:00,2.20008,2.20017,2.19958,2.19986,180499999.0
2005-01-06 18:56:00,2.19975,2.20016,2.19966,2.20016,35100000.0
2005-01-06 18:57:00,2.20005,2.20033,2.19997,2.2001,88500000.0
2005-01-06 18:58:00,2.20013,2.20048,2.2,2.20038,190200000.0
2005-01-06 18:59:00,2.20031,2.20052,2.20008,2.20034,186500000.0
2005-01-06 19:00:00,2.2002,2.20104,2.19957,2.20008,95600000.0
2005-01-06 19:01:00,2.20007,2.20007,2.19929,2.19953,33100000.0
2005-01-06 19:02:00,2.19967,2.19977,2.19923,2.19958,188200000.0
2005-01-06 19:03:00,2.19967,2.19967,2.19898,2.19898,87100000.0
2005-01-06 19:04:00,2.19918,2.19918,2.19889,2.19907,37800000.0
2005-01-06 19:05:00,2.19912,2.19929,2.19856,2.19915,46600000.0
2005-01-06 19:06:00,2.19922,2.19949,2.19842,2.19885,249200000.0
2005-01-06 19:07:00,2.19888,2.19943,2.19879,2.19943,161800000.0
2005-01-06 19:08:00,2.19962,2.19962,2.19878,2.1994,248899999.0
2005-01-06 19:09:00,2.1994,2.19996,2.19912,2.19933,104700000.0
2005-01-06 19:10:00,2.19914,2.19942,2.19883,2.19925,87899999.0
2005-01-06 19:11:00,2.19935,2.19982,2.19897,2.19969,63100000.0
2005-01-06 19:12:00,2.19983,2.20053,2.19983,2.20053,36600000.0
2005-01-06 19:13:00,2.20061,2.20071,2.19991,2.20046,129500000.0
2005-01-06 19:14:00,2.2006,2.20069,2.1997,2.20007,81500000.0
2005-01-06 19:15:00,2.2001,2.2006,2.19985,2.20035,118000000.0
2005-01-06 19:16:00,2.20081,2.20104,2.20066,2.20088,29400000.0
2005-01-06 19:17:00,2.20123,2.20152,2.20097,2.20152,77400000.0
2005-01-06 19:18:00,2.20165,2.20206,2.20156,2.20173,119000000.0
2005-01-06 19:19:00,2.20215,2.20251,2.20215,2.20229,111100000.0
2005-01-06 19:20:00,2.20253,2.20253,2.2016,2.20215,126700000.0
2005-01-06 19:21:00,2.20206,2.20251,2.20182,2.20216,115600000.0
2005-01-06 19:22:00,2.20216,2.20237,2.202,2.20223,46500000.0
2005-01-06 19:23:00,2.202,2.20219,2.20125,2.20157,180600001.0
2005-01-06 19:24:00,2.20191,2.20257,2.20154,2.20257,84500001.0
2005-01-06 19:25:00,2.20267,2.20267,2.20235,2.2025,76200000.0
2005-01-06 19:26:00,2.20248,2.2027,2.20205,2.20205,150300000.0
2005-01-06 19:27:00,2.20247,2.20263,2.20143,2.2023,128300000.0
2005-01-06 19:28:00,2.20229,2.20266,2.20221,2.20244,75100000.0
2005-01-06 19:29:00,2.20253,2.20266,2.20202,2.20238,117100000.0
2005-01-06 19:30:00,2.20224,2.2028,2.20224,2.2025,189700000.0
2005-01-06 19:31:00,2.20232,2.20247,2.20138,2.20228,58300000.0
2005-01-06 19:32:00,2.2022,2.20243,2.20169,2.20186,139200000.0
2005-01-06 19:33:00,2.20218,2.20246,2.20208,2.20238,61400000.0
2005-01-06 19:34:00,2.2025,2.20265,2.20166,2.20228,94300000.0
2005-01-06 19:35:00,2.20223,2.20269,2.20212,2.20256,135700000.0
2005-01-06 19:36:00,2.20241,2.20284,2.2017,2.20248,141500000.0
2005-01-06 19:37:00,2.20256,2.20296,2.20234,2.20236,42700000.0
2005-01-06 19:38:00,2.20227,2.20279,2.20227,2.20266,40299999.0
2005-01-06 19:39:00,2.20262,2.203,2.20214,2.2025,52000000.0
2005-01-06 19:40:00,2.20248,2.20266,2.20158,2.20185,91300000.0
2005-01-06 19:41:00,2.2015,2.20168,2.20078,2.20078,74000000.0
2005-01-06 19:42:00,2.20081,2.20125,2.20046,2.20064,93900000.0
2005-01-06 19:43:00,2.20077,2.2013,2.20075,2.20129,24000000.0
2005-01-06 19:44:00,2.20109,2.20114,2.20037,2.20041,80400000.0
2005-01-06 19:45:00,2.20038,2.20054,2.2003,2.20042,46800000.0
2005-01-06 19:46:00,2.20055,2.20064,2.20028,2.2005,98400000.0
2005-01-06 19:47:00,2.20075,2.20082,2.20011,2.20047,35700000.0
2005-01-06 19:48:00,2.20052,2.20082,2.20012,2.20012,91000000.0
2005-01-06 19:49:00,2.20047,2.20088,2.20029,2.20083,91500000.0
2005-01-06 19:50:00,2.20101,2.20101,2.1997,2.20024,96100000.0
2005-01-06 19:51:00,2.20018,2.20054,2.19996,2.19998,104100000.0
2005-01-06 19:52:00,2.19992,2.20008,2.19965,2.19971,57600000.0
2005-01-06 19:53:00,2.19947,2.19957,2.19916,2.19942,28800000.0
2005-01-06 19:54:00,2.19926,2.19967,2.19904,2.19944,59800000.0
2005-01-06 19:55:00,2.1995,2.19976,2.19948,2.19974,24600000.0
2005-01-06 19:56:00,2.19988,2.20021,2.19968,2.20021,60000000.0
2005-01-06 19:57:00,2.20014,2.20014,2.19928,2.1996,110600000.0
2005-01-06 19:58:00,2.19944,2.19977,2.19921,2.19935,110100001.0
2005-01-06 19:59:00,2.19936,2.19982,2.19929,2.19981,95800000.0
2005-01-06 20:00:00,2.19967,2.20047,2.19967,2.2002,56500000.0
2005-01-06 20:01:00,2.20046,2.20097,2.19998,2.20042,81700000.0
2005-01-06 20:02:00,2.20029,2.20037,2.19938,2.20003,52300000.0
2005-01-06 20:03:00,2.2001,2.2001,2.19981,2.20002,27000000.0
2005-01-06 20:04:00,2.20027,2.20027,2.19957,2.19968,27500000.0
2005-01-06 20:05:00,2.19992,2.19999,2.19962,2.19966,42800000.0
2005-01-06 20:06:00,2.1998,2.1998,2.19924,2.19966,53300000.0
2005-01-06 20:07:00,2.1998,2.19988,2.19919,2.19965,45400000.0
2005-01-06 20:08:00,2.19961,2.19965,2.19878,2.1993,81600000.0
2005-01-06 20:09:00,2.19935,2.19949,2.19913,2.19948,24400000.0
2005-01-06 20:10:00,2.1994,2.19972,2.19924,2.19972,27000000.0
2005-01-06 20:11:00,2.19952,2.19952,2.19891,2.19951,49000000.0
2005-01-06 20:12:00,2.19858,2.19936,2.19732,2.19936,161300000.0
2005-01-06 20:13:00,2.19922,2.19947,2.19834,2.19923,138900000.0
2005-01-06 20:14:00,2.19936,2.19967,2.19918,2.19923,66900000.0
2005-01-06 20:15:00,2.19905,2.1991,2.19855,2.19892,238800000.0
2005-01-06 20:16:00,2.199,2.19945,2.19831,2.19945,144000000.0
2005-01-06 20:17:00,2.19945,2.19967,2.19935,2.19966,23700000.0
2005-01-06 20:18:00,2.19984,2.2004,2.1995,2.20021,55000000.0
2005-01-06 20:19:00,2.20035,2.20088,2.19996,2.20069,154300000.0
2005-01-06 20:20:00,2.20075,2.20102,2.20036,2.20067,243600000.0
2005-01-06 20:21:00,2.20078,2.20097,2.20061,2.20061,113300000.0
2005-01-06 20:22:00,2.20058,2.20068,2.19973,2.19973,99600000.0
2005-01-06 20:23:00,2.20027,2.20049,2.2,2.20035,184600000.0
2005-01-06 20:24:00,2.20044,2.20055,2.19997,2.19997,46400000.0
2005-01-06 20:25:00,2.19975,2.20003,2.19904,2.19904,199200000.0
2005-01-06 20:26:00,2.19918,2.19954,2.19896,2.19896,161900000.0
2005-01-06 20:27:00,2.19911,2.19938,2.19865,2.19938,83500000.0
2005-01-06 20:28:00,2.19928,2.19954,2.19911,2.19914,227700000.0
2005-01-06 20:29:00,2.1985,2.19964,2.1985,2.19941,168100000.0
2005-01-06 20:30:00,2.19968,2.19977,2.19938,2.1996,358200001.0
2005-01-06 20:31:00,2.19941,2.19958,2.19908,2.19955,197000000.0
2005-01-06 20:32:00,2.19986,2.19988,2.19926,2.19975,348700001.0
2005-01-06 20:33:00,2.19954,2.19962,2.19883,2.19959,65600000.0
2005-01-06 20:34:00,2.19937,2.19953,2.19891,2.19904,78200000.0
2005-01-06 20:35:00,2.19958,2.1997,2.19911,2.19951,73500000.0
2005-01-06 20:36:00,2.19938,2.19972,2.19889,2.19957,53900000.0
2005-01-06 20:37:00,2.19973,2.20028,2.1997,2.2,122200000.0
2005-01-06 20:38:00,2.20023,2.20023,2.19975,2.19975,167900000.0
2005-01-06 20:39:00,2.19976,2.1998,2.19914,2.19948,143400000.0
2005-01-06 20:40:00,2.19939,2.19939,2.19872,2.19919,127300000.0
2005-01-06 20:41:00,2.19928,2.19955,2.19889,2.19934,160000000.0
2005-01-06 20:42:00,2.1994,2.19952,2.19855,2.19875,54100000.0
2005-01-06 20:43:00,2.19882,2.19921,2.19855,2.19913,73900000.0
2005-01-06 20:44:00,2.19926,2.19957,2.19885,2.19957,200200000.0
2005-01-06 20:45:00,2.1995,2.1995,2.19895,2.1994,51300000.0
2005-01-06 20:46:00,2.19947,2.19957,2.19903,2.19922,36900000.0
2005-01-06 20:47:00,2.19895,2.19915,2.19877,2.19877,145099999.0
2005-01-06 20:48:00,2.1986,2.19896,2.19832,2.19878,232100001.0
2005-01-06 20:49:00,2.19881,2.19881,2.19806,2.19829,109000000.0
2005-01-06 20:50:00,2.19847,2.19874,2.19822,2.19833,148400000.0
2005-01-06 20:51:00,2.19854,2.19886,2.19822,2.19868,114100000.0
2005-01-06 20:52:00,2.1986,2.199,2.19856,2.19888,131000000.0
2005-01-06 20:53:00,2.19882,2.19918,2.19813,2.19883,202700000.0
2005-01-06 20:54:00,2.19888,2.19918,2.19845,2.1987,143200000.0
2005-01-06 20:55:00,2.19855,2.19891,2.19853,2.19862,38700001.0
2005-01-06 20:56:00,2.19898,2.19909,2.19865,2.19865,280000000.0
2005-01-06 20:57:00,2.1987,2.19886,2.19799,2.19833,333000000.0
2005-01-06 20:58:00,2.19862,2.19871,2.19817,2.19853,167300000.0
2005-01-06 20:59:00,2.1981,2.19899,2.1981,2.19896,243500000.0
2005-01-06 21:00:00,2.19885,2.19902,2.19844,2.19874,230399999.0
2005-01-06 21:01:00,2.19895,2.19932,2.19865,2.19902,320600000.0
2005-01-06 21:02:00,2.19892,2.19909,2.19876,2.19903,91100000.0
2005-01-06 21:03:00,2.19908,2.19942,2.19901,2.19942,103400000.0
2005-01-06 21:04:00,2.19937,2.19967,2.19923,2.19948,60200000.0
2005-01-06 21:05:00,2.19952,2.1997,2.19914,2.19917,69100000.0
2005-01-06 21:06:00,2.19894,2.19938,2.19864,2.19937,65000000.0
2005-01-06 21:07:00,2.19972,2.19978,2.19898,2.19906,25200000.0
2005-01-06 21:08:00,2.19865,2.19943,2.19833,2.19938,44100000.0
2005-01-06 21:09:00,2.19942,2.19942,2.19909,2.19935,30400000.0
2005-01-06 21:10:00,2.19954,2.19962,2.19871,2.19878,78700000.0
2005-01-06 21:11:00,2.1994,2.1994,2.19841,2.19855,121300000.0
2005-01-06 21:12:00,2.19873,2.19902,2.19862,2.19902,34500000.0
2005-01-06 21:13:00,2.19922,2.19954,2.1987,2.19899,106900000.0
2005-01-06 21:14:00,2.1992,2.1995,2.19859,2.1995,162300000.0
2005-01-06 21:15:00,2.19941,2.19984,2.19928,2.19936,178800000.0
2005-01-06 21:16:00,2.1994,2.19966,2.19917,2.19963,88400000.0
2005-01-06 21:17:00,2.19949,2.19956,2.19884,2.19906,161099999.0
2005-01-06 21:18:00,2.19884,2.19944,2.19841,2.1992,144600000.0
2005-01-06 21:19:00,2.19935,2.19962,2.19902,2.19902,84600000.0
2005-01-06 21:20:00,2.19925,2.19954,2.19893,2.19949,241400000.0
2005-01-06 21:21:00,2.19946,2.19975,2.19931,2.19957,247400000.0
2005-01-06 21:22:00,2.19948,2.20008,2.19894,2.19923,172700000.0
2005-01-06 21:23:00,2.19962,2.19962,2.19925,2.19925,86900000.0
2005-01-06 21:24:00,2.1992,2.19946,2.19892,2.19946,72100000.0
2005-01-06 21:25:00,2.19962,2.19978,2.19888,2.19923,51800000.0
2005-01-06 21:26:00,2.19942,2.19947,2.19915,2.19932,16700000.0
2005-01-06 21:27:00,2.1995,2.19987,2.1992,2.19972,54800000.0
2005-01-06 21:28:00,2.19978,2.19978,2.19908,2.19948,87100000.0
2005-01-06 21:29:00,2.19959,2.19975,2.19938,2.19963,57700000.0
2005-01-06 21:30:00,2.19956,2.19956,2.19913,2.19915,23100000.0
2005-01-06 21:31:00,2.19928,2.19938,2.199,2.199,21800000.0
2005-01-06 21:32:00,2.19961,2.19961,2.19888,2.19944,172700000.0
2005-01-06 21:33:00,2.19938,2.1997,2.19906,2.19911,58700000.0
2005-01-06 21:34:00,2.19927,2.19959,2.19882,2.19903,125200000.0
2005-01-06 21:35:00,2.19858,2.19943,2.19856,2.19929,40500000.0
2005-01-06 21:36:00,2.19889,2.19948,2.19889,2.19929,30300000.0
2005-01-06 21:37:00,2.19924,2.19948,2.19912,2.19926,79800000.0
2005-01-06 21:38:00,2.19871,2.19906,2.19836,2.19865,62800000.0
2005-01-06 21:39:00,2.19815,2.19878,2.19793,2.19862,35600000.0
2005-01-06 21:40:00,2.19864,2.199,2.19833,2.19899,36000000.0
2005-01-06 21:41:00,2.19872,2.19921,2.19872,2.19917,32500000.0
2005-01-06 21:42:00,2.1991,2.1991,2.19867,2.19893,98100000.0
2005-01-06 21:43:00,2.19869,2.19889,2.19838,2.19855,120400000.0
2005-01-06 21:44:00,2.19877,2.19893,2.19822,2.19893,119100000.0
2005-01-06 21:45:00,2.19877,2.19893,2.19815,2.1989,83400000.0
2005-01-06 21:46:00,2.19929,2.19967,2.19902,2.19947,68100000.0
2005-01-06 21:47:00,2.19947,2.19966,2.19896,2.19966,133100000.0
2005-01-06 21:48:00,2.19975,2.19992,2.19915,2.19922,40800000.0
2005-01-06 21:49:00,2.19963,2.19989,2.19916,2.1997,73400000.0
2005-01-06 21:50:00,2.19984,2.19992,2.19937,2.19951,30400000.0
2005-01-06 21:51:00,2.19977,2.20025,2.19955,2.20025,45300000.0
2005-01-06 21:52:00,2.2001,2.20041,2.19987,2.20041,137700000.0
2005-01-06 21:53:00,2.20034,2.20034,2.19995,2.19999,70000000.0
2005-01-06 21:54:00,2.19978,2.20006,2.19978,2.19992,34000000.0
2005-01-06 21:55:00,2.19995,2.20029,2.19984,2.20007,87400000.0
2005-01-06 21:56:00,2.19987,2.20079,2.19987,2.20077,44900000.0
2005-01-06 21:57:00,2.2006,2.20095,2.20051,2.2009,16400000.0
2005-01-06 21:58:00,2.20042,2.20106,2.20038,2.20061,25800000.0
2005-01-06 21:59:00,2.20102,2.20116,2.19999,2.20116,212900000.0
2005-01-06 22:00:00,2.20107,2.20152,2.20089,2.20109,102100000.0
2005-01-06 22:01:00,2.20113,2.20113,2.20079,2.20091,27400000.0
2005-01-06 22:02:00,2.20095,2.20165,2.20082,2.20129,90000000.0
2005-01-06 22:03:00,2.20183,2.20216,2.2018,2.20216,21000000.0
2005-01-06 22:04:00,2.20248,2.20268,2.2016,2.20234,74900000.0
2005-01-06 22:05:00,2.20248,2.20255,2.20188,2.20228,73900000.0
2005-01-06 22:06:00,2.20231,2.20243,2.20218,2.20228,34700000.0
2005-01-06 22:07:00,2.20251,2.20259,2.20226,2.2024,21300000.0
2005-01-06 22:08:00,2.20212,2.20253,2.20196,2.20247,25000000.0
2005-01-06 22:09:00,2.20248,2.20248,2.20189,2.20204,62500000.0
2005-01-06 22:10:00,2.20241,2.20241,2.20209,2.20229,23600000.0
2005-01-06 22:11:00,2.2018,2.20234,2.2018,2.20224,23200000.0
2005-01-06 22:12:00,2.20225,2.20284,2.20225,2.20246,70700000.0
2005-01-06 22:13:00,2.20285,2.20287,2.20225,2.20256,34800000.0
2005-01-06 22:14:00,2.20233,2.20329,2.20229,2.20319,28500000.0
2005-01-06 22:15:00,2.20333,2.20354,2.20274,2.20326,105600000.0
2005-01-06 22:16:00,2.20293,2.20332,2.20244,2.20244,128900000.0
2005-01-06 22:17:00,2.20236,2.20295,2.20236,2.20275,24000000.0
2005-01-06 22:18:00,2.20277,2.20279,2.20244,2.20262,30100000.0
2005-01-06 22:19:00,2.20234,2.2028,2.20222,2.20275,39800000.0
2005-01-06 22:20:00,2.20262,2.2027,2.20235,2.20254,29600000.0
2005-01-06 22:21:00,2.2027,2.20324,2.20256,2.2031,37400000.0
2005-01-06 22:22:00,2.20323,2.20323,2.20239,2.20263,104200000.0
2005-01-06 22:23:00,2.20258,2.20271,2.20222,2.20253,74100000.0
2005-01-06 22:24:00,2.20252,2.20252,2.20212,2.20218,21900000.0
2005-01-06 22:25:00,2.20215,2.20215,2.20135,2.20141,61700000.0
2005-01-06 22:26:00,2.20164,2.20178,2.20099,2.20169,43900000.0
2005-01-06 22:27:00,2.20153,2.20186,2.20144,2.20159,35400000.0
2005-01-06 22:28:00,2.20202,2.20205,2.20174,2.20182,40300000.0
2005-01-06 22:29:00,2.2017,2.20186,2.20132,2.20168,189999999.0
2005-01-06 22:30:00,2.20191,2.20212,2.20155,2.202,90000000.0
2005-01-06 22:31:00,2.20163,2.20181,2.20154,2.2018,38900000.0
2005-01-06 22:32:00,2.20164,2.20179,2.2006,2.20179,60300001.0
2005-01-06 22:33:00,2.20203,2.20209,2.20159,2.20159,48500000.0
2005-01-06 22:34:00,2.20162,2.20197,2.20162,2.20195,65200000.0
2005-01-06 22:35:00,2.20125,2.20182,2.20125,2.20178,30500000.0
2005-01-06 22:36:00,2.20173,2.20185,2.20127,2.20171,29300000.0
2005-01-06 22:37:00,2.20173,2.20198,2.20173,2.20181,43800000.0
2005-01-06 22:38:00,2.20159,2.20164,2.20122,2.20137,26500000.0
2005-01-06 22:39:00,2.20092,2.20166,2.20092,2.20156,24200000.0
2005-01-06 22:40:00,2.20109,2.2014,2.20091,2.20131,36100000.0
2005-01-06 22:41:00,2.20096,2.20138,2.20079,2.20083,25300000.0
2005-01-06 22:42:00,2.20104,2.20122,2.20072,2.20091,52100000.0
2005-01-06 22:43:00,2.20052,2.20092,2.19974,2.20092,151000000.0
2005-01-06 22:44:00,2.20091,2.20091,2.20007,2.20039,56600000.0
2005-01-06 22:45:00,2.20074,2.20092,2.19988,2.2007,48600000.0
2005-01-06 22:46:00,2.20062,2.20093,2.20062,2.20081,87400000.0
2005-01-06 22:47:00,2.20082,2.20116,2.20076,2.20111,58600000.0
2005-01-06 22:48:00,2.20056,2.2011,2.2004,2.20104,62100000.0
2005-01-06 22:49:00,2.2011,2.2015,2.2011,2.20143,73000000.0
2005-01-06 22:50:00,2.20129,2.20149,2.20105,2.20115,48800000.0
2005-01-06 22:51:00,2.20149,2.20174,2.20119,2.20158,100200000.0
2005-01-06 22:52:00,2.20126,2.20165,2.20126,2.20156,33800000.0
2005-01-06 22:53:00,2.20118,2.20172,2.20118,2.20127,30300000.0
2005-01-06 22:54:00,2.20151,2.20163,2.20108,2.20132,36100000.0
2005-01-06 22:55:00,2.20162,2.20168,2.20107,2.20153,51200000.0
2005-01-06 22:56:00,2.2015,2.2015,2.20107,2.20125,46600000.0
2005-01-06 22:57:00,2.20148,2.20183,2.20129,2.20183,25200000.0
2005-01-06 22:58:00,2.20096,2.20163,2.20096,2.20141,21100000.0
2005-01-06 22:59:00,2.20146,2.20174,2.20123,2.20174,28900000.0
2005-01-06 23:00:00,2.20131,2.20168,2.20121,2.20161,43300000.0
2005-01-06 23:01:00,2.20092,2.20133,2.20092,2.20133,4000000.0
2005-01-06 23:02:00,2.20159,2.20159,2.20104,2.20145,37400000.0
2005-01-06 23:03:00,2.20086,2.20137,2.20079,2.20137,25800000.0
2005-01-06 23:04:00,2.2009,2.20146,2.2009,2.2013,26300000.0
2005-01-06 23:05:00,2.20132,2.20148,2.20124,2.20146,38900000.0
2005-01-06 23:06:00,2.20118,2.20145,2.20118,2.20145,20400000.0
2005-01-06 23:07:00,2.20119,2.20145,2.20103,2.20145,18700000.0
2005-01-06 23:08:00,2.20142,2.20159,2.20114,2.20159,18200000.0
2005-01-06 23:09:00,2.20186,2.20198,2.20169,2.20169,39200000.0
2005-01-06 23:10:00,2.20188,2.20204,2.2017,2.20204,26200000.0
2005-01-06 23:11:00,2.20195,2.20195,2.20165,2.20175,21100000.0
2005-01-06 23:12:00,2.20194,2.202,2.20152,2.202,23500000.0
2005-01-06 23:13:00,2.202,2.202,2.20156,2.20193,25600000.0
2005-01-06 23:14:00,2.20201,2.20227,2.20162,2.20227,36100000.0
2005-01-06 23:15:00,2.20196,2.20227,2.20191,2.20215,39800000.0
2005-01-06 23:16:00,2.20227,2.20239,2.20223,2.20239,43300000.0
2005-01-06 23:17:00,2.20184,2.20236,2.20184,2.20235,42800000.0
2005-01-06 23:18:00,2.20221,2.20224,2.202,2.2021,44700000.0
2005-01-06 23:19:00,2.20169,2.20219,2.20169,2.20209,27400000.0
2005-01-06 23:20:00,2.20221,2.20221,2.20161,2.2019,28000000.0
2005-01-06 23:21:00,2.20182,2.20182,2.2013,2.20154,47500000.0
2005-01-06 23:22:00,2.20134,2.20178,2.20116,2.20178,35700000.0
2005-01-06 23:23:00,2.2017,2.20172,2.2012,2.20141,33500000.0
2005-01-06 23:24:00,2.20133,2.20133,2.20068,2.20081,25900000.0
2005-01-06 23:25:00,2.20143,2.20149,2.20098,2.20128,36100000.0
2005-01-06 23:26:00,2.20072,2.20159,2.20072,2.20159,12900000.0
2005-01-06 23:27:00,2.2015,2.20168,2.2015,2.20158,26900000.0
2005-01-06 23:28:00,2.2011,2.20157,2.2011,2.20129,30300000.0
2005-01-06 23:29:00,2.20165,2.20225,2.20165,2.20225,18000000.0
2005-01-06 23:30:00,2.202,2.20218,2.20177,2.20218,40900000.0
2005-01-06 23:31:00,2.20221,2.20238,2.2019,2.20238,31200000.0
2005-01-06 23:32:00,2.20205,2.20229,2.20163,2.2022,66000000.0
2005-01-06 23:33:00,2.20245,2.20265,2.20226,2.20226,45300000.0
2005-01-06 23:34:00,2.20244,2.20245,2.2022,2.2023,39000000.0
2005-01-06 23:35:00,2.2022,2.2022,2.20158,2.20177,39600000.0
2005-01-06 23:36:00,2.20222,2.20233,2.20207,2.20214,39900000.0
2005-01-06 23:37:00,2.20211,2.20251,2.20211,2.20225,42700000.0
2005-01-06 23:38:00,2.20197,2.20197,2.20155,2.2019,21200000.0
2005-01-06 23:39:00,2.20196,2.20234,2.20181,2.20217,31800000.0
2005-01-06 23:40:00,2.20204,2.20209,2.20178,2.20209,34300000.0
2005-01-06 23:41:00,2.20206,2.20218,2.20176,2.20186,36900000.0
2005-01-06 23:42:00,2.20203,2.2024,2.20203,2.2024,31000000.0
2005-01-06 23:43:00,2.20194,2.20239,2.20194,2.20236,32900000.0
2005-01-06 23:44:00,2.20248,2.20263,2.2018,2.20205,28900000.0
2005-01-06 23:45:00,2.20165,2.20221,2.20165,2.20211,51700000.0
2005-01-06 23:46:00,2.20213,2.20243,2.20211,2.20232,37100000.0
2005-01-06 23:47:00,2.20244,2.20244,2.20192,2.20203,46200000.0
2005-01-06 23:48:00,2.20176,2.20219,2.20158,2.20193,22400000.0
2005-01-06 23:49:00,2.20153,2.20236,2.20151,2.20236,29600000.0
2005-01-06 23:50:00,2.20229,2.20247,2.20193,2.20235,66200000.0
2005-01-06 23:51:00,2.20253,2.20253,2.20178,2.20199,55400001.0
2005-01-06 23:52:00,2.20209,2.2024,2.20202,2.20227,36000000.0
2005-01-06 23:53:00,2.20172,2.20192,2.2014,2.2014,23400000.0
2005-01-06 23:54:00,2.20215,2.20215,2.20186,2.2021,38800000.0
2005-01-06 23:55:00,2.20213,2.20224,2.202,2.20224,23200000.0
2005-01-06 23:56:00,2.20237,2.20267,2.20237,2.2025,45800000.0
2005-01-06 23:57:00,2.20262,2.2029,2.2023,2.2029,62600000.0
2005-01-06 23:58:00,2.20303,2.20303,2.20271,2.20278,26100000.0
2005-01-06 23:59:00,2.20263,2.20323,2.20237,2.20323,34600000.0
2005-01-07 00:00:00,2.20321,2.20342,2.20302,2.20331,33400000.0
2005-01-07 00:01:00,2.20342,2.20342,2.203,2.20307,21000000.0
2005-01-07 00:02:00,2.20306,2.20314,2.20271,2.2031,43200000.0
2005-01-07 00:03:00,2.20299,2.20313,2.20281,2.20293,13400000.0
2005-01-07 00:04:00,2.20313,2.20327,2.20309,2.20327,19900000.0
2005-01-07 00:05:00,2.20283,2.20311,2.20252,2.20303,64900000.0
2005-01-07 00:06:00,2.20315,2.20315,2.20302,2.20315,20800000.0
2005-01-07 00:07:00,2.20286,2.20286,2.20198,2.20198,39200000.0
2005-01-07 00:08:00,2.2024,2.20268,2.20216,2.20268,16400000.0
2005-01-07 00:09:00,2.20298,2.20298,2.20272,2.20272,10200000.0
2005-01-07 00:10:00,2.20242,2.20273,2.20226,2.20237,43200000.0
2005-01-07 00:11:00,2.20261,2.20261,2.20231,2.20253,28400000.0
2005-01-07 00:12:00,2.20267,2.20267,2.20193,2.20202,35700000.0
2005-01-07 00:13:00,2.20187,2.20229,2.20187,2.20217,33300000.0
2005-01-07 00:14:00,2.20247,2.20247,2.2024,2.20242,28400000.0
2005-01-07 00:15:00,2.20195,2.20226,2.20195,2.20226,28600000.0
2005-01-07 00:16:00,2.20254,2.20261,2.20229,2.20253,44700000.0
2005-01-07 00:17:00,2.2021,2.20273,2.20202,2.20256,29600000.0
2005-01-07 00:18:00,2.2024,2.2024,2.20197,2.20235,19500000.0
2005-01-07 00:19:00,2.20248,2.20273,2.20216,2.20273,31500000.0
2005-01-07 00:20:00,2.20262,2.20269,2.20207,2.20207,49400000.0
2005-01-07 00:21:00,2.2019,2.20197,2.20162,2.20191,56900000.0
2005-01-07 00:22:00,2.20173,2.20191,2.20144,2.20191,21400000.0
2005-01-07 00:23:00,2.20144,2.20207,2.20144,2.20171,44400000.0
2005-01-07 00:24:00,2.20197,2.20197,2.20079,2.20146,48900000.0
2005-01-07 00:25:00,2.20188,2.20236,2.20171,2.20221,46200000.0
2005-01-07 00:26:00,2.20216,2.20246,2.20205,2.20208,30300000.0
2005-01-07 00:27:00,2.20229,2.20242,2.20185,2.20202,29100000.0
2005-01-07 00:28:00,2.2018,2.20181,2.20168,2.20174,40400000.0
2005-01-07 00:29:00,2.20166,2.20168,2.20147,2.20167,22200000.0
2005-01-07 00:30:00,2.20116,2.20133,2.20097,2.20133,42500000.0
2005-01-07 00:31:00,2.20071,2.20121,2.20071,2.20115,32100000.0
2005-01-07 00:32:00,2.20098,2.20134,2.20091,2.20112,33100000.0
2005-01-07 00:33:00,2.20055,2.20141,2.20054,2.20083,48200000.0
2005-01-07 00:34:00,2.20117,2.2016,2.20117,2.2013,34600000.0
2005-01-07 00:35:00,2.20133,2.20156,2.20112,2.20149,69499999.0
2005-01-07 00:36:00,2.2014,2.2017,2.20101,2.20167,36100000.0
2005-01-07 00:37:00,2.20187,2.20187,2.20116,2.2014,39000000.0
2005-01-07 00:38:00,2.20157,2.20208,2.20121,2.20208,27700000.0
2005-01-07 00:39:00,2.20197,2.20219,2.20182,2.20185,65699999.0
2005-01-07 00:40:00,2.20159,2.20209,2.20159,2.20208,41500000.0
2005-01-07 00:41:00,2.20239,2.20239,2.20161,2.20182,34700000.0
2005-01-07 00:42:00,2.20191,2.20234,2.20161,2.20223,25500000.0
2005-01-07 00:43:00,2.20257,2.20257,2.20171,2.2018,43500000.0
2005-01-07 00:44:00,2.20225,2.20257,2.20225,2.20257,55400000.0
2005-01-07 00:45:00,2.20255,2.20255,2.2022,2.2022,37600000.0
2005-01-07 00:46:00,2.20232,2.20251,2.20186,2.20251,14400000.0
2005-01-07 00:47:00,2.20223,2.20223,2.20143,2.20174,24000000.0
2005-01-07 00:48:00,2.20231,2.20231,2.20185,2.20215,18400000.0
2005-01-07 00:49:00,2.20163,2.20223,2.20163,2.20195,17500000.0
2005-01-07 00:50:00,2.20162,2.20192,2.20153,2.20183,42600000.0
2005-01-07 00:51:00,2.20186,2.20221,2.20183,2.20221,40200000.0
2005-01-07 00:52:00,2.20233,2.20233,2.20208,2.20222,35900000.0
2005-01-07 00:53:00,2.20215,2.20226,2.20182,2.20217,28100000.0
2005-01-07 00:54:00,2.20253,2.20312,2.20204,2.20204,24800000.0
2005-01-07 00:55:00,2.20306,2.2033,2.20271,2.20289,37399999.0
2005-01-07 00:56:00,2.20305,2.20318,2.20266,2.20269,26000000.0
2005-01-07 00:57:00,2.20263,2.20302,2.20253,2.20302,21200000.0
2005-01-07 00:58:00,2.20244,2.20265,2.20226,2.20264,22800000.0
2005-01-07 00:59:00,2.203,2.20314,2.20284,2.20313,39900000.0
2005-01-07 01:00:00,2.20324,2.20324,2.20267,2.20301,50800000.0
2005-01-07 01:01:00,2.20322,2.20334,2.20256,2.20334,32700000.0
2005-01-07 01:02:00,2.20312,2.20312,2.20285,2.2029,26400000.0
2005-01-07 01:03:00,2.20293,2.20321,2.20259,2.20294,25200000.0
2005-01-07 01:04:00,2.20302,2.20302,2.20252,2.20269,55700000.0
2005-01-07 01:05:00,2.2027,2.20287,2.20247,2.20265,34000000.0
2005-01-07 01:06:00,2.20258,2.20279,2.20251,2.20278,36400000.0
2005-01-07 01:07:00,2.20268,2.20298,2.20243,2.20298,36800000.0
2005-01-07 01:08:00,2.20277,2.20285,2.20244,2.20282,39600000.0
2005-01-07 01:09:00,2.20322,2.20323,2.20263,2.20263,25300000.0
2005-01-07 01:10:00,2.20317,2.20328,2.20296,2.20316,31700000.0
2005-01-07 01:11:00,2.2025,2.20297,2.2025,2.20288,50800000.0
2005-01-07 01:12:00,2.2029,2.20313,2.20243,2.20243,34300000.0
2005-01-07 01:13:00,2.20281,2.20301,2.20253,2.20301,55900001.0
2005-01-07 01:14:00,2.20274,2.20281,2.20263,2.20263,39800000.0
2005-01-07 01:15:00,2.20271,2.20271,2.20235,2.2025,23900000.0
2005-01-07 01:16:00,2.20289,2.2029,2.20254,2.20254,32200000.0
2005-01-07 01:17:00,2.20265,2.20266,2.20247,2.20266,22600000.0
2005-01-07 01:18:00,2.20264,2.20264,2.20226,2.20242,15400000.0
2005-01-07 01:19:00,2.20256,2.2026,2.20211,2.20232,35900000.0
2005-01-07 01:20:00,2.20221,2.20253,2.20211,2.20242,44900000.0
2005-01-07 01:21:00,2.20226,2.20243,2.20207,2.2022,27800000.0
2005-01-07 01:22:00,2.20228,2.2023,2.20172,2.20172,21900000.0
2005-01-07 01:23:00,2.20219,2.20242,2.20166,2.20189,29700000.0
2005-01-07 01:24:00,2.20218,2.20243,2.20203,2.20243,25600000.0
2005-01-07 01:25:00,2.20225,2.20227,2.20173,2.20179,44100000.0
2005-01-07 01:26:00,2.20199,2.20205,2.20114,2.20114,24600000.0
2005-01-07 01:27:00,2.2013,2.20159,2.20116,2.20157,39600000.0
2005-01-07 01:28:00,2.20172,2.20195,2.20146,2.2018,41000000.0
2005-01-07 01:29:00,2.20198,2.2021,2.2018,2.202,52100000.0
2005-01-07 01:30:00,2.20183,2.2022,2.20169,2.20216,45700000.0
2005-01-07 01:31:00,2.20238,2.20277,2.20214,2.20229,27900000.0
2005-01-07 01:32:00,2.20245,2.20335,2.20245,2.20334,29300000.0
2005-01-07 01:33:00,2.20313,2.20329,2.20297,2.20317,38700000.0
2005-01-07 01:34:00,2.2032,2.20329,2.20304,2.20318,40600000.0
2005-01-07 01:35:00,2.20273,2.20273,2.20241,2.20268,14400000.0
2005-01-07 01:36:00,2.2027,2.2027,2.2023,2.20265,33800001.0
2005-01-07 01:37:00,2.20238,2.20258,2.20208,2.20208,32600000.0
2005-01-07 01:38:00,2.2021,2.20238,2.20187,2.20238,40600000.0
2005-01-07 01:39:00,2.20215,2.20239,2.20167,2.20168,37300000.0
2005-01-07 01:40:00,2.20183,2.20223,2.2015,2.20199,62400000.0
2005-01-07 01:41:00,2.20186,2.20186,2.20136,2.20186,54900000.0
2005-01-07 01:42:00,2.202,2.20234,2.20182,2.20234,36000000.0
2005-01-07 01:43:00,2.20205,2.20213,2.20155,2.20165,29800000.0
2005-01-07 01:44:00,2.20193,2.20193,2.20137,2.2016,30700000.0
2005-01-07 01:45:00,2.20172,2.20213,2.20171,2.20213,36600000.0
2005-01-07 01:46:00,2.20199,2.20241,2.20198,2.2024,35100000.0
2005-01-07 01:47:00,2.20232,2.20251,2.20187,2.20208,42200000.0
2005-01-07 01:48:00,2.20231,2.20234,2.20189,2.2023,44000000.0
2005-01-07 01:49:00,2.20233,2.2024,2.20194,2.2024,26200000.0
2005-01-07 01:50:00,2.20241,2.20263,2.20229,2.20245,34300000.0
2005-01-07 01:51:00,2.20269,2.20269,2.20214,2.20223,43700000.0
2005-01-07 01:52:00,2.20247,2.20265,2.20221,2.20237,42800000.0
2005-01-07 01:53:00,2.20272,2.20275,2.20226,2.20226,37900000.0
2005-01-07 01:54:00,2.2028,2.2029,2.20216,2.20216,29400000.0
2005-01-07 01:55:00,2.20269,2.20272,2.20238,2.20269,13400000.0
2005-01-07 01:56:00,2.20256,2.20256,2.20205,2.20241,23000000.0
2005-01-07 01:57:00,2.20256,2.20256,2.20222,2.20249,36500000.0
2005-01-07 01:58:00,2.20259,2.20263,2.20207,2.20217,33900000.0
2005-01-07 01:59:00,2.20243,2.20253,2.20204,2.20234,31200000.0
2005-01-07 02:00:00,2.20225,2.2028,2.20219,2.2028,30500000.0
2005-01-07 02:01:00,2.20204,2.20241,2.20204,2.20238,35000000.0
2005-01-07 02:02:00,2.20241,2.20276,2.2022,2.20276,27500000.0
2005-01-07 02:03:00,2.20244,2.20263,2.20238,2.20238,24600000.0
2005-01-07 02:04:00,2.20237,2.20249,2.20215,2.20244,26700000.0
2005-01-07 02:05:00,2.20244,2.20269,2.20239,2.20257,57000000.0
2005-01-07 02:06:00,2.20256,2.20276,2.20256,2.20276,38400000.0
2005-01-07 02:07:00,2.20247,2.20261,2.20238,2.20242,49700000.0
2005-01-07 02:08:00,2.20224,2.20236,2.20209,2.2022,15700000.0
2005-01-07 02:09:00,2.20242,2.20242,2.20191,2.20191,20600000.0
2005-01-07 02:10:00,2.20146,2.20182,2.20146,2.20173,33600000.0
2005-01-07 02:11:00,2.20147,2.20205,2.20147,2.20197,42500000.0
2005-01-07 02:12:00,2.202,2.202,2.20124,2.20148,77099999.0
2005-01-07 02:13:00,2.20198,2.20198,2.20143,2.20144,20700000.0
2005-01-07 02:14:00,2.20168,2.20246,2.2016,2.20238,28400000.0
2005-01-07 02:15:00,2.20247,2.20247,2.20218,2.20235,37900000.0
2005-01-07 02:16:00,2.20219,2.20234,2.20162,2.20197,38400000.0
2005-01-07 02:17:00,2.20235,2.20244,2.20207,2.20244,32700000.0
2005-01-07 02:18:00,2.20226,2.20244,2.2022,2.20242,35500000.0
2005-01-07 02:19:00,2.20211,2.20244,2.20211,2.2024,29100000.0
2005-01-07 02:20:00,2.20212,2.20247,2.20205,2.20247,37800000.0
2005-01-07 02:21:00,2.20239,2.2028,2.20239,2.2027,20800000.0
2005-01-07 02:22:00,2.20295,2.20306,2.20265,2.20289,25200000.0
2005-01-07 02:23:00,2.20293,2.203,2.20273,2.20284,28600000.0
2005-01-07 02:24:00,2.20286,2.20335,2.20286,2.20335,17500000.0
2005-01-07 02:25:00,2.20359,2.20372,2.20341,2.20348,51300000.0
2005-01-07 02:26:00,2.20373,2.20378,2.20312,2.20376,21600000.0
2005-01-07 02:27:00,2.20353,2.20369,2.20338,2.20355,41200000.0
2005-01-07 02:28:00,2.20356,2.20388,2.20346,2.20388,41700000.0
2005-01-07 02:29:00,2.20381,2.20386,2.20342,2.20385,37800000.0
2005-01-07 02:30:00,2.20394,2.20447,2.20394,2.20425,23400000.0
2005-01-07 02:31:00,2.20429,2.20434,2.20387,2.20433,53700000.0
2005-01-07 02:32:00,2.20424,2.20424,2.20381,2.20401,26600000.0
2005-01-07 02:33:00,2.20388,2.20388,2.2035,2.20375,24500000.0
2005-01-07 02:34:00,2.2035,2.20387,2.2035,2.20383,34200000.0
2005-01-07 02:35:00,2.20397,2.20409,2.20361,2.20373,34800000.0
2005-01-07 02:36:00,2.20397,2.20406,2.20366,2.20406,31600000.0
2005-01-07 02:37:00,2.20377,2.20426,2.20368,2.20426,25300000.0
2005-01-07 02:38:00,2.20389,2.20449,2.20389,2.20427,34200000.0
2005-01-07 02:39:00,2.20446,2.20449,2.20366,2.20366,26000000.0
2005-01-07 02:40:00,2.20372,2.20372,2.20329,2.20354,28000000.0
2005-01-07 02:41:00,2.20376,2.20388,2.20326,2.20363,35400000.0
2005-01-07 02:42:00,2.20368,2.20382,2.20366,2.20371,31400000.0
2005-01-07 02:43:00,2.20364,2.20364,2.20303,2.20303,25700000.0
2005-01-07 02:44:00,2.20294,2.20326,2.20276,2.20287,65500000.0
2005-01-07 02:45:00,2.20361,2.20361,2.20315,2.20325,43800000.0
2005-01-07 02:46:00,2.20346,2.20382,2.20338,2.20382,17500000.0
2005-01-07 02:47:00,2.20352,2.20352,2.20311,2.20342,39100000.0
2005-01-07 02:48:00,2.20308,2.20344,2.20288,2.20318,49100000.0
2005-01-07 02:49:00,2.20319,2.20344,2.20291,2.20291,25000000.0
2005-01-07 02:50:00,2.20305,2.2031,2.20249,2.20288,35400000.0
2005-01-07 02:51:00,2.2026,2.20275,2.2021,2.2021,21800000.0
2005-01-07 02:52:00,2.20251,2.20251,2.20192,2.20217,24000000.0
2005-01-07 02:53:00,2.20262,2.20262,2.202,2.20218,24000000.0
2005-01-07 02:54:00,2.20219,2.2023,2.20189,2.20199,41500000.0
2005-01-07 02:55:00,2.20234,2.20253,2.20198,2.20253,48600000.0
2005-01-07 02:56:00,2.20256,2.20263,2.20214,2.20252,38900000.0
2005-01-07 02:57:00,2.2019,2.20229,2.2018,2.20197,26800000.0
2005-01-07 02:58:00,2.20218,2.20278,2.20213,2.20278,32100000.0
2005-01-07 02:59:00,2.20241,2.20269,2.20241,2.20259,21400000.0
2005-01-07 03:00:00,2.20271,2.20281,2.20233,2.20264,27600000.0
2005-01-07 03:01:00,2.20267,2.20267,2.20237,2.20247,20400000.0
2005-01-07 03:02:00,2.20284,2.203,2.20267,2.203,35900000.0
2005-01-07 03:03:00,2.20295,2.20296,2.20266,2.20291,27400000.0
2005-01-07 03:04:00,2.20225,2.20312,2.20225,2.20312,38300000.0
2005-01-07 03:05:00,2.20295,2.20295,2.20252,2.20294,26400000.0
2005-01-07 03:06:00,2.2029,2.20312,2.20273,2.20274,33200000.0
2005-01-07 03:07:00,2.20302,2.20302,2.20226,2.20258,27200000.0
2005-01-07 03:08:00,2.2029,2.2029,2.2026,2.20266,45100000.0
2005-01-07 03:09:00,2.20256,2.2029,2.20237,2.2028,40600000.0
2005-01-07 03:10:00,2.20303,2.2031,2.20282,2.2031,26900000.0
2005-01-07 03:11:00,2.20295,2.20312,2.20245,2.20245,27700000.0
2005-01-07 03:12:00,2.20287,2.20289,2.20232,2.20252,31400000.0
2005-01-07 03:13:00,2.20244,2.20283,2.2023,2.20265,30500000.0
2005-01-07 03:14:00,2.20244,2.20269,2.20213,2.20269,27800000.0
2005-01-07 03:15:00,2.20264,2.2027,2.20231,2.20231,23600000.0
2005-01-07 03:16:00,2.20247,2.20247,2.20177,2.20188,29300000.0
2005-01-07 03:17:00,2.20254,2.20254,2.202,2.20215,61300000.0
2005-01-07 03:18:00,2.20208,2.2023,2.20186,2.20218,29300000.0
2005-01-07 03:19:00,2.20162,2.20225,2.20139,2.20202,38400000.0
2005-01-07 03:20:00,2.20205,2.20245,2.20193,2.20245,18600000.0
2005-01-07 03:21:00,2.20237,2.20248,2.20182,2.20241,42700000.0
2005-01-07 03:22:00,2.20249,2.20249,2.20222,2.20233,26100000.0
2005-01-07 03:23:00,2.20242,2.20248,2.20192,2.20228,37900000.0
2005-01-07 03:24:00,2.20194,2.20223,2.20153,2.20196,33800000.0
2005-01-07 03:25:00,2.20211,2.20225,2.20177,2.20211,54400000.0
2005-01-07 03:26:00,2.2018,2.20196,2.20143,2.20182,28300000.0
2005-01-07 03:27:00,2.20192,2.20205,2.20151,2.20151,25000000.0
2005-01-07 03:28:00,2.20224,2.20227,2.2016,2.2016,20100000.0
2005-01-07 03:29:00,2.20113,2.20158,2.20102,2.20148,58699999.0
2005-01-07 03:30:00,2.20144,2.20182,2.20111,2.2017,32100000.0
2005-01-07 03:31:00,2.20125,2.2016,2.20124,2.2016,31400000.0
2005-01-07 03:32:00,2.20118,2.20172,2.20114,2.2016,47300000.0
2005-01-07 03:33:00,2.20166,2.20205,2.20131,2.20205,47100000.0
2005-01-07 03:34:00,2.20207,2.20207,2.20124,2.20135,29000000.0
2005-01-07 03:35:00,2.20119,2.20119,2.20099,2.20099,20200000.0
2005-01-07 03:36:00,2.20155,2.20163,2.20111,2.20136,25300000.0
2005-01-07 03:37:00,2.20127,2.20155,2.20096,2.20155,34300000.0
2005-01-07 03:38:00,2.2014,2.20203,2.20135,2.20203,28600000.0
2005-01-07 03:39:00,2.20169,2.20193,2.20151,2.20193,35000000.0
2005-01-07 03:40:00,2.20156,2.20185,2.20156,2.20169,54800000.0
2005-01-07 03:41:00,2.20161,2.20185,2.20147,2.20185,50500000.0
2005-01-07 03:42:00,2.20165,2.2017,2.20115,2.20153,52700000.0
2005-01-07 03:43:00,2.20137,2.20158,2.20109,2.20114,28600000.0
2005-01-07 03:44:00,2.20132,2.20153,2.20085,2.20085,60000001.0
2005-01-07 03:45:00,2.20153,2.20158,2.20144,2.20158,30800000.0
2005-01-07 03:46:00,2.20184,2.20184,2.2011,2.2011,28400000.0
2005-01-07 03:47:00,2.20101,2.20101,2.20047,2.20047,21500000.0
2005-01-07 03:48:00,2.20082,2.20099,2.20043,2.20043,28200000.0
2005-01-07 03:49:00,2.20024,2.20042,2.2001,2.20023,25200000.0
2005-01-07 03:50:00,2.20029,2.2004,2.19998,2.19998,40800000.0
2005-01-07 03:51:00,2.2005,2.20098,2.2005,2.20094,21100000.0
2005-01-07 03:52:00,2.20075,2.20117,2.20063,2.20063,39600000.0
2005-01-07 03:53:00,2.20055,2.20081,2.20046,2.20055,30000000.0
2005-01-07 03:54:00,2.20064,2.20086,2.20044,2.20064,39800001.0
2005-01-07 03:55:00,2.20105,2.20105,2.20072,2.20088,26600000.0
2005-01-07 03:56:00,2.20096,2.20096,2.20057,2.20072,44900000.0
2005-01-07 03:57:00,2.20124,2.20124,2.20035,2.20035,24600000.0
2005-01-07 03:58:00,2.20102,2.20124,2.20094,2.20097,62700000.0
2005-01-07 03:59:00,2.20107,2.20142,2.20107,2.20137,21600000.0
2005-01-07 04:00:00,2.20124,2.20137,2.2012,2.20123,23200000.0
2005-01-07 04:01:00,2.20117,2.20128,2.20078,2.20115,39400000.0
2005-01-07 04:02:00,2.20111,2.20138,2.20083,2.20126,28300000.0
2005-01-07 04:03:00,2.20126,2.2014,2.20096,2.20096,27000000.0
2005-01-07 04:04:00,2.201,2.20189,2.201,2.20141,79900000.0
2005-01-07 04:05:00,2.20105,2.20131,2.20077,2.20123,30700000.0
2005-01-07 04:06:00,2.20148,2.20169,2.2013,2.20133,44200000.0
2005-01-07 04:07:00,2.20147,2.20164,2.20085,2.20085,44100000.0
2005-01-07 04:08:00,2.2007,2.20144,2.2007,2.20129,38800000.0
2005-01-07 04:09:00,2.20093,2.20146,2.20093,2.20146,31100000.0
2005-01-07 04:10:00,2.20145,2.20157,2.2012,2.20141,20800000.0
2005-01-07 04:11:00,2.2014,2.20181,2.2014,2.20181,16800000.0
2005-01-07 04:12:00,2.20172,2.20185,2.20111,2.20156,35000000.0
2005-01-07 04:13:00,2.20149,2.20173,2.20139,2.20151,49900000.0
2005-01-07 04:14:00,2.20147,2.20149,2.20114,2.20149,28400000.0
2005-01-07 04:15:00,2.20162,2.20164,2.20145,2.20148,25500000.0
2005-01-07 04:16:00,2.2013,2.20183,2.20116,2.20183,37100000.0
2005-01-07 04:17:00,2.2017,2.20192,2.20145,2.20182,47200000.0
2005-01-07 04:18:00,2.2018,2.20196,2.20135,2.20148,66500000.0
2005-01-07 04:19:00,2.20175,2.20212,2.20156,2.20212,34200000.0
2005-01-07 04:20:00,2.20176,2.20176,2.20151,2.20167,30500000.0
2005-01-07 04:21:00,2.20128,2.2018,2.20117,2.2018,25300000.0
2005-01-07 04:22:00,2.20162,2.20163,2.20082,2.20134,43000000.0
2005-01-07 04:23:00,2.20122,2.20145,2.20093,2.2012,35800000.0
2005-01-07 04:24:00,2.20141,2.20164,2.20127,2.20127,30300000.0
2005-01-07 04:25:00,2.20139,2.20164,2.20095,2.20095,12200000.0
2005-01-07 04:26:00,2.20105,2.20174,2.20091,2.20169,57200000.0
2005-01-07 04:27:00,2.20153,2.20153,2.20115,2.20141,42000000.0
2005-01-07 04:28:00,2.20138,2.20162,2.20102,2.20153,18600000.0
2005-01-07 04:29:00,2.20131,2.20153,2.20131,2.20138,14800000.0
2005-01-07 04:30:00,2.20109,2.20152,2.20095,2.20152,41600000.0
2005-01-07 04:31:00,2.2013,2.2013,2.2012,2.2012,7000000.0
2005-01-07 04:32:00,2.20133,2.20145,2.20114,2.20127,29600000.0
2005-01-07 04:33:00,2.20098,2.20158,2.20096,2.20158,23600000.0
2005-01-07 04:34:00,2.20119,2.20138,2.20092,2.20138,31000000.0
2005-01-07 04:35:00,2.20135,2.20135,2.2012,2.20124,14300000.0
2005-01-07 04:36:00,2.20115,2.2016,2.20099,2.20149,87700000.0
2005-01-07 04:37:00,2.20118,2.2016,2.20118,2.20123,42100000.0
2005-01-07 04:38:00,2.20127,2.20151,2.20116,2.20151,24000000.0
2005-01-07 04:39:00,2.20153,2.20153,2.20127,2.20139,12200000.0
2005-01-07 04:40:00,2.20102,2.2013,2.20102,2.2013,23600000.0
2005-01-07 04:41:00,2.2016,2.2016,2.20139,2.20151,39200000.0
2005-01-07 04:42:00,2.20137,2.20137,2.20088,2.20135,34700000.0
2005-01-07 04:43:00,2.20092,2.20138,2.20092,2.20122,18200000.0
2005-01-07 04:44:00,2.20123,2.2015,2.20088,2.20088,35600000.0
2005-01-07 04:45:00,2.20078,2.20176,2.20071,2.20176,17800000.0
2005-01-07 04:46:00,2.20201,2.20209,2.20181,2.20193,39600000.0
2005-01-07 04:47:00,2.20173,2.20192,2.20144,2.20192,19800000.0
2005-01-07 04:48:00,2.2014,2.20178,2.2014,2.20178,21300000.0
2005-01-07 04:49:00,2.20169,2.20198,2.2016,2.20196,24600000.0
2005-01-07 04:50:00,2.20198,2.20198,2.20159,2.20183,30100000.0
2005-01-07 04:51:00,2.20144,2.20203,2.20144,2.20203,16300000.0
2005-01-07 04:52:00,2.20146,2.20187,2.20146,2.20187,36700000.0
2005-01-07 04:53:00,2.20145,2.20179,2.20145,2.20168,15200000.0
2005-01-07 04:54:00,2.20114,2.20172,2.20114,2.20172,16800000.0
2005-01-07 04:55:00,2.20164,2.2019,2.20144,2.20184,49100001.0
2005-01-07 04:56:00,2.20147,2.20185,2.20134,2.20177,39100000.0
2005-01-07 04:57:00,2.2018,2.2018,2.20137,2.20141,44900000.0
2005-01-07 04:58:00,2.20217,2.20217,2.20136,2.20171,23800000.0
2005-01-07 04:59:00,2.20175,2.20175,2.20153,2.20153,7200000.0
2005-01-07 05:00:00,2.20163,2.20208,2.20148,2.20191,35200000.0
2005-01-07 05:01:00,2.20156,2.20178,2.20139,2.20175,47100000.0
2005-01-07 05:02:00,2.20148,2.20186,2.20148,2.20169,44600000.0
2005-01-07 05:03:00,2.20132,2.20145,2.20085,2.20138,34700000.0
2005-01-07 05:04:00,2.20136,2.20158,2.20108,2.20123,47200000.0
2005-01-07 05:05:00,2.20142,2.20142,2.20069,2.20082,30800000.0
2005-01-07 05:06:00,2.20139,2.20147,2.20088,2.2014,33200000.0
2005-01-07 05:07:00,2.2013,2.2013,2.2011,2.20113,20300000.0
2005-01-07 05:08:00,2.20148,2.20148,2.20103,2.2011,30600000.0
2005-01-07 05:09:00,2.20104,2.20119,2.20032,2.20032,19300000.0
2005-01-07 05:10:00,2.2011,2.20117,2.20083,2.20098,55499999.0
2005-01-07 05:11:00,2.20096,2.2013,2.20093,2.2013,47000001.0
2005-01-07 05:12:00,2.20069,2.20141,2.20067,2.20067,21300000.0
2005-01-07 05:13:00,2.20072,2.20108,2.20033,2.20062,48000000.0
2005-01-07 05:14:00,2.20107,2.20121,2.20088,2.20109,39100000.0
2005-01-07 05:15:00,2.20095,2.20149,2.20086,2.20144,55400000.0
2005-01-07 05:16:00,2.20088,2.20126,2.20077,2.20118,21000000.0
2005-01-07 05:17:00,2.20114,2.20121,2.20008,2.20008,36600000.0
2005-01-07 05:18:00,2.20013,2.20066,2.20013,2.20051,39600000.0
2005-01-07 05:19:00,2.20066,2.20083,2.20054,2.20077,44300000.0
2005-01-07 05:20:00,2.19991,2.20074,2.19991,2.20068,47300000.0
2005-01-07 05:21:00,2.20038,2.20084,2.20038,2.20083,23000000.0
2005-01-07 05:22:00,2.20085,2.20097,2.20059,2.20077,30200000.0
2005-01-07 05:23:00,2.20097,2.20097,2.20003,2.20032,38200000.0
2005-01-07 05:24:00,2.20035,2.20035,2.19981,2.20022,23600000.0
2005-01-07 05:25:00,2.20035,2.20051,2.20035,2.20044,37900000.0
2005-01-07 05:26:00,2.20082,2.20097,2.2003,2.20034,38300000.0
2005-01-07 05:27:00,2.20061,2.20078,2.20015,2.20033,39000000.0
2005-01-07 05:28:00,2.20059,2.20059,2.20004,2.20028,37900000.0
2005-01-07 05:29:00,2.20059,2.20059,2.19991,2.20031,21800000.0
2005-01-07 05:30:00,2.20036,2.20053,2.20017,2.20041,46600000.0
2005-01-07 05:31:00,2.20029,2.20047,2.20015,2.20019,42900000.0
2005-01-07 05:32:00,2.20028,2.20042,2.20004,2.20032,26400000.0
2005-01-07 05:33:00,2.20019,2.2005,2.20019,2.2005,39500000.0
2005-01-07 05:34:00,2.20054,2.20069,2.20036,2.20036,38400000.0
2005-01-07 05:35:00,2.2004,2.20052,2.20016,2.20051,33200000.0
2005-01-07 05:36:00,2.20071,2.20079,2.20008,2.20008,29100000.0
2005-01-07 05:37:00,2.20107,2.20107,2.20083,2.20094,40800000.0
2005-01-07 05:38:00,2.20098,2.20101,2.20068,2.20094,56500000.0
2005-01-07 05:39:00,2.20109,2.20119,2.20068,2.20087,37900001.0
2005-01-07 05:40:00,2.20064,2.20064,2.20031,2.20033,29900001.0
2005-01-07 05:41:00,2.2004,2.20058,2.20029,2.20048,47100000.0
2005-01-07 05:42:00,2.20055,2.20123,2.20055,2.20123,31900000.0
2005-01-07 05:43:00,2.20103,2.20154,2.20103,2.20154,28600000.0
2005-01-07 05:44:00,2.20137,2.20141,2.20072,2.2008,49700000.0
2005-01-07 05:45:00,2.2009,2.20134,2.20079,2.20134,32700000.0
2005-01-07 05:46:00,2.20141,2.20163,2.20138,2.20138,21700000.0
2005-01-07 05:47:00,2.20149,2.20154,2.20088,2.20122,29400000.0
2005-01-07 05:48:00,2.20158,2.20169,2.2013,2.2013,45100000.0
2005-01-07 05:49:00,2.20152,2.20163,2.20145,2.20155,39500000.0
2005-01-07 05:50:00,2.20138,2.2017,2.20114,2.2017,44900000.0
2005-01-07 05:51:00,2.20145,2.20184,2.20118,2.20184,38400000.0
2005-01-07 05:52:00,2.20164,2.20179,2.20117,2.20179,31100000.0
2005-01-07 05:53:00,2.20184,2.20209,2.20173,2.20177,34200000.0
2005-01-07 05:54:00,2.20164,2.20217,2.20164,2.20217,27500000.0
2005-01-07 05:55:00,2.20236,2.20237,2.20196,2.20213,17000000.0
2005-01-07 05:56:00,2.20197,2.20197,2.20107,2.20107,21400000.0
2005-01-07 05:57:00,2.20184,2.20198,2.20142,2.20164,39400000.0
2005-01-07 05:58:00,2.20186,2.20206,2.20169,2.20169,35300000.0
2005-01-07 05:59:00,2.20126,2.20197,2.20118,2.20197,34700000.0
2005-01-07 06:00:00,2.20158,2.20198,2.20149,2.20167,31100000.0
2005-01-07 06:01:00,2.20197,2.20215,2.20191,2.20195,26800000.0
2005-01-07 06:02:00,2.20186,2.20206,2.20185,2.20185,24800000.0
2005-01-07 06:03:00,2.20204,2.20204,2.20163,2.20196,67000000.0
2005-01-07 06:04:00,2.20154,2.20187,2.20152,2.20187,40900000.0
2005-01-07 06:05:00,2.20184,2.20202,2.20169,2.20202,16600000.0
2005-01-07 06:06:00,2.20218,2.20219,2.20171,2.20175,40000000.0
2005-01-07 06:07:00,2.20193,2.20219,2.20181,2.20198,36400000.0
2005-01-07 06:08:00,2.20217,2.20217,2.20188,2.20197,20800000.0
2005-01-07 06:09:00,2.20227,2.20227,2.20076,2.20076,22600000.0
2005-01-07 06:10:00,2.20163,2.20163,2.20108,2.2012,28200000.0
2005-01-07 06:11:00,2.20151,2.20193,2.20145,2.20155,27900000.0
2005-01-07 06:12:00,2.20138,2.20194,2.20125,2.2018,34200000.0
2005-01-07 06:13:00,2.20184,2.20204,2.20145,2.20181,24300000.0
2005-01-07 06:14:00,2.20176,2.20187,2.20154,2.20156,29900000.0
2005-01-07 06:15:00,2.20152,2.20165,2.20132,2.20142,29200000.0
2005-01-07 06:16:00,2.20156,2.20182,2.20156,2.20182,46800000.0
2005-01-07 06:17:00,2.20191,2.20191,2.20144,2.20166,18000000.0
2005-01-07 06:18:00,2.2018,2.2018,2.20104,2.20104,15800000.0
2005-01-07 06:19:00,2.20161,2.2018,2.20152,2.20175,18300000.0
2005-01-07 06:20:00,2.20209,2.20209,2.20159,2.20174,29700000.0
2005-01-07 06:21:00,2.20156,2.20182,2.20142,2.20174,31000000.0
2005-01-07 06:22:00,2.20165,2.20165,2.20094,2.20108,63600000.0
2005-01-07 06:23:00,2.20175,2.20175,2.20091,2.20113,35100000.0
2005-01-07 06:24:00,2.20107,2.20144,2.20107,2.20136,24300000.0
2005-01-07 06:25:00,2.20131,2.20137,2.2008,2.2008,37900000.0
2005-01-07 06:26:00,2.20108,2.20125,2.20052,2.20055,38500000.0
2005-01-07 06:27:00,2.20122,2.20144,2.20104,2.20142,24500000.0
2005-01-07 06:28:00,2.2012,2.20133,2.2011,2.20124,40600000.0
2005-01-07 06:29:00,2.2013,2.20135,2.20099,2.20115,39800000.0
2005-01-07 06:30:00,2.20125,2.20138,2.20111,2.20115,36000000.0
2005-01-07 06:31:00,2.20056,2.20144,2.2005,2.20093,47900000.0
2005-01-07 06:32:00,2.20095,2.2014,2.20073,2.20075,29300000.0
2005-01-07 06:33:00,2.20127,2.2014,2.20125,2.2014,33900000.0
2005-01-07 06:34:00,2.20113,2.20138,2.20083,2.20137,29400000.0
2005-01-07 06:35:00,2.20144,2.2015,2.20111,2.20127,59700000.0
2005-01-07 06:36:00,2.20118,2.20155,2.20118,2.20135,29300000.0
2005-01-07 06:37:00,2.20112,2.2013,2.20091,2.20097,29500000.0
2005-01-07 06:38:00,2.20082,2.20107,2.20066,2.20101,46600000.0
2005-01-07 06:39:00,2.20123,2.20123,2.20076,2.20077,37200000.0
2005-01-07 06:40:00,2.20109,2.20168,2.20109,2.20159,34000000.0
2005-01-07 06:41:00,2.20123,2.2015,2.20088,2.20088,53100000.0
2005-01-07 06:42:00,2.20088,2.20173,2.20083,2.20167,40000000.0
2005-01-07 06:43:00,2.2019,2.20209,2.20148,2.20158,20300000.0
2005-01-07 06:44:00,2.20139,2.2019,2.20126,2.2019,28100000.0
2005-01-07 06:45:00,2.20178,2.20182,2.20129,2.20182,46200000.0
2005-01-07 06:46:00,2.20187,2.20204,2.20153,2.20204,37800000.0
2005-01-07 06:47:00,2.20193,2.20208,2.20164,2.20172,34400000.0
2005-01-07 06:48:00,2.20176,2.20217,2.20162,2.20217,56800000.0
2005-01-07 06:49:00,2.20207,2.20226,2.20198,2.20226,52600000.0
2005-01-07 06:50:00,2.20179,2.202,2.20142,2.20142,24000000.0
2005-01-07 06:51:00,2.20164,2.20199,2.20164,2.20188,13900000.0
2005-01-07 06:52:00,2.20154,2.20179,2.20123,2.20179,34800000.0
2005-01-07 06:53:00,2.20143,2.20192,2.20143,2.2018,41300000.0
2005-01-07 06:54:00,2.20151,2.20209,2.20119,2.20209,30500000.0
2005-01-07 06:55:00,2.20186,2.20221,2.20182,2.20188,41700000.0
2005-01-07 06:56:00,2.20203,2.20203,2.20154,2.20192,14500000.0
2005-01-07 06:57:00,2.2018,2.20195,2.20148,2.20148,45600000.0
2005-01-07 06:58:00,2.20178,2.20178,2.20094,2.20138,36800000.0
2005-01-07 06:59:00,2.20166,2.20166,2.20112,2.20139,42100000.0
2005-01-07 07:00:00,2.20142,2.20173,2.20131,2.20144,29800000.0
2005-01-07 07:01:00,2.20178,2.20178,2.20132,2.20176,18400000.0
2005-01-07 07:02:00,2.20154,2.20189,2.20153,2.20189,25000000.0
2005-01-07 07:03:00,2.20122,2.20181,2.20122,2.20136,34000000.0
2005-01-07 07:04:00,2.20175,2.2019,2.20144,2.20144,40900000.0
2005-01-07 07:05:00,2.20166,2.20179,2.20124,2.20174,39500000.0
2005-01-07 07:06:00,2.20199,2.20201,2.20156,2.20185,55500000.0
2005-01-07 07:07:00,2.20178,2.20233,2.20166,2.20233,26100000.0
2005-01-07 07:08:00,2.20217,2.20242,2.20177,2.20177,27700000.0
2005-01-07 07:09:00,2.2022,2.20232,2.20189,2.20214,26100000.0
2005-01-07 07:10:00,2.20211,2.20228,2.20208,2.2021,28400000.0
2005-01-07 07:11:00,2.20212,2.20234,2.20207,2.20213,48100000.0
2005-01-07 07:12:00,2.20184,2.20234,2.20184,2.20215,39200000.0
2005-01-07 07:13:00,2.20212,2.20236,2.20172,2.20226,29900000.0
2005-01-07 07:14:00,2.20188,2.20217,2.20177,2.20207,15400000.0
2005-01-07 07:15:00,2.20197,2.2021,2.20167,2.2018,66500000.0
2005-01-07 07:16:00,2.20146,2.20246,2.20146,2.20225,18400000.0
2005-01-07 07:17:00,2.20218,2.20229,2.20196,2.20229,53099999.0
2005-01-07 07:18:00,2.20235,2.20242,2.20207,2.20209,53100000.0
2005-01-07 07:19:00,2.20237,2.20249,2.20219,2.20223,32200000.0
2005-01-07 07:20:00,2.20237,2.2025,2.2022,2.20245,21200000.0
2005-01-07 07:21:00,2.20244,2.20265,2.20239,2.20263,14400000.0
2005-01-07 07:22:00,2.2023,2.20273,2.20176,2.20176,37900000.0
2005-01-07 07:23:00,2.20244,2.20244,2.20184,2.20209,35600000.0
2005-01-07 07:24:00,2.2021,2.20246,2.20172,2.20184,75300001.0
2005-01-07 07:25:00,2.20198,2.20253,2.20198,2.2025,46800000.0
2005-01-07 07:26:00,2.20247,2.2025,2.20203,2.20203,29000000.0
2005-01-07 07:27:00,2.20183,2.20256,2.20182,2.20232,57500000.0
2005-01-07 07:28:00,2.20238,2.20238,2.202,2.20236,20800000.0
2005-01-07 07:29:00,2.20227,2.20248,2.20204,2.20232,41600000.0
2005-01-07 07:30:00,2.20218,2.20218,2.2019,2.20195,40500000.0
2005-01-07 07:31:00,2.20215,2.20223,2.20147,2.20147,36300000.0
2005-01-07 07:32:00,2.20162,2.20184,2.20148,2.20149,36900000.0
2005-01-07 07:33:00,2.2014,2.20154,2.20098,2.20098,38100000.0
2005-01-07 07:34:00,2.20116,2.20172,2.20096,2.20163,26900000.0
2005-01-07 07:35:00,2.20102,2.20157,2.20054,2.20157,59300000.0
2005-01-07 07:36:00,2.20093,2.20127,2.20064,2.20094,56700000.0
2005-01-07 07:37:00,2.2009,2.20163,2.20086,2.20145,27800000.0
2005-01-07 07:38:00,2.20149,2.20154,2.20086,2.20129,34400000.0
2005-01-07 07:39:00,2.20142,2.20148,2.20075,2.20129,26400000.0
2005-01-07 07:40:00,2.20078,2.20113,2.20048,2.20113,20400000.0
2005-01-07 07:41:00,2.20083,2.20089,2.20029,2.20089,23000000.0
2005-01-07 07:42:00,2.20018,2.20105,2.19997,2.20105,23800000.0
2005-01-07 07:43:00,2.20089,2.20091,2.20055,2.20081,61100000.0
2005-01-07 07:44:00,2.20098,2.20098,2.2005,2.20072,26000000.0
2005-01-07 07:45:00,2.2008,2.2011,2.20079,2.20096,42000000.0
2005-01-07 07:46:00,2.20144,2.20181,2.20106,2.20181,29200000.0
2005-01-07 07:47:00,2.20163,2.20188,2.20141,2.20162,27700000.0
2005-01-07 07:48:00,2.20181,2.2022,2.20179,2.2019,33600000.0
2005-01-07 07:49:00,2.20225,2.20225,2.20153,2.20162,33500000.0
2005-01-07 07:50:00,2.20166,2.20173,2.20141,2.20169,49600000.0
2005-01-07 07:51:00,2.2016,2.20186,2.2014,2.20182,29900000.0
2005-01-07 07:52:00,2.20182,2.20192,2.2012,2.20137,22200000.0
2005-01-07 07:53:00,2.20102,2.20128,2.20102,2.20125,22100000.0
2005-01-07 07:54:00,2.2013,2.20166,2.20117,2.20153,41100000.0
2005-01-07 07:55:00,2.20135,2.20142,2.2005,2.20133,29400000.0
2005-01-07 07:56:00,2.20092,2.20135,2.20088,2.20119,43800000.0
2005-01-07 07:57:00,2.20107,2.20109,2.20079,2.20085,31900000.0
2005-01-07 07:58:00,2.20083,2.20115,2.20061,2.20115,55800000.0
2005-01-07 07:59:00,2.20103,2.20117,2.20069,2.20115,36900000.0
2005-01-07 08:00:00,2.20153,2.20154,2.20082,2.20118,23200000.0
2005-01-07 08:01:00,2.20096,2.20114,2.20076,2.20098,44400000.0
2005-01-07 08:02:00,2.2009,2.2014,2.20082,2.20116,27400000.0
2005-01-07 08:03:00,2.20089,2.20108,2.20077,2.20108,39300000.0
2005-01-07 08:04:00,2.20111,2.20112,2.20063,2.20106,50700000.0
2005-01-07 08:05:00,2.20073,2.20104,2.20054,2.20094,48000000.0
2005-01-07 08:06:00,2.20054,2.20104,2.20044,2.20068,44500000.0
2005-01-07 08:07:00,2.201,2.20136,2.20085,2.20125,36200000.0
2005-01-07 08:08:00,2.20129,2.20129,2.20068,2.20104,31400000.0
2005-01-07 08:09:00,2.2007,2.20126,2.20048,2.20126,35200000.0
2005-01-07 08:10:00,2.20102,2.2013,2.20091,2.2013,44500000.0
2005-01-07 08:11:00,2.20128,2.20144,2.20092,2.20119,32400000.0
2005-01-07 08:12:00,2.20099,2.20112,2.20084,2.20103,57600000.0
2005-01-07 08:13:00,2.20111,2.20112,2.20044,2.20112,35700000.0
2005-01-07 08:14:00,2.20103,2.20133,2.20092,2.20127,34900000.0
2005-01-07 08:15:00,2.20105,2.20127,2.20061,2.20092,44700000.0
2005-01-07 08:16:00,2.20119,2.20119,2.20068,2.20088,34199999.0
2005-01-07 08:17:00,2.20063,2.20098,2.20063,2.20098,24800000.0
2005-01-07 08:18:00,2.20065,2.20078,2.20047,2.20058,34900000.0
2005-01-07 08:19:00,2.20064,2.20111,2.20052,2.20111,40800000.0
2005-01-07 08:20:00,2.20053,2.20102,2.20048,2.20102,60000000.0
2005-01-07 08:21:00,2.20082,2.20091,2.20038,2.2005,22000000.0
2005-01-07 08:22:00,2.20025,2.20113,2.20025,2.20095,39700000.0
2005-01-07 08:23:00,2.20091,2.20091,2.19999,2.20011,34700000.0
2005-01-07 08:24:00,2.20052,2.20072,2.20033,2.20035,41500000.0
2005-01-07 08:25:00,2.20042,2.20118,2.20015,2.20107,30000000.0
2005-01-07 08:26:00,2.20118,2.2012,2.20099,2.20109,45900000.0
2005-01-07 08:27:00,2.20075,2.2009,2.20034,2.20079,34100000.0
2005-01-07 08:28:00,2.20079,2.2009,2.2005,2.20053,42200000.0
2005-01-07 08:29:00,2.20032,2.20057,2.19996,2.20057,31400000.0
2005-01-07 08:30:00,2.20027,2.20082,2.20024,2.20054,25800000.0
2005-01-07 08:31:00,2.20045,2.2006,2.19993,2.2006,45200000.0
2005-01-07 08:32:00,2.20054,2.20054,2.19999,2.20002,29900000.0
2005-01-07 08:33:00,2.20079,2.20085,2.19978,2.20031,34000000.0
2005-01-07 08:34:00,2.20038,2.20067,2.20017,2.20017,53500000.0
2005-01-07 08:35:00,2.19993,2.20098,2.19993,2.20098,30000000.0
2005-01-07 08:36:00,2.20082,2.20082,2.20048,2.20068,32200000.0
2005-01-07 08:37:00,2.20067,2.20078,2.20031,2.2005,23000000.0
2005-01-07 08:38:00,2.20044,2.20072,2.20039,2.2006,37400000.0
2005-01-07 08:39:00,2.20036,2.20077,2.20031,2.20067,33900000.0
2005-01-07 08:40:00,2.20068,2.20078,2.20037,2.20043,33800000.0
2005-01-07 08:41:00,2.20045,2.20077,2.20028,2.20068,26200000.0
2005-01-07 08:42:00,2.2004,2.2007,2.2004,2.20069,25300000.0
2005-01-07 08:43:00,2.20064,2.2008,2.20054,2.20058,46699999.0
2005-01-07 08:44:00,2.20047,2.20095,2.20038,2.20095,46200000.0
2005-01-07 08:45:00,2.20055,2.20072,2.20012,2.20068,29400000.0
2005-01-07 08:46:00,2.20069,2.20074,2.20038,2.2004,27800000.0
2005-01-07 08:47:00,2.20071,2.20099,2.20062,2.2009,42900000.0
2005-01-07 08:48:00,2.20102,2.20114,2.20078,2.20114,50600000.0
2005-01-07 08:49:00,2.20112,2.20134,2.20112,2.20131,22000000.0
2005-01-07 08:50:00,2.20101,2.20184,2.20095,2.20184,24200000.0
2005-01-07 08:51:00,2.20155,2.20181,2.20145,2.20164,34600000.0
2005-01-07 08:52:00,2.20172,2.20199,2.20124,2.20143,43400000.0
2005-01-07 08:53:00,2.20132,2.2021,2.20132,2.20197,29800000.0
2005-01-07 08:54:00,2.20173,2.20204,2.20163,2.20185,24000000.0
2005-01-07 08:55:00,2.20153,2.20237,2.20149,2.20237,33000000.0
2005-01-07 08:56:00,2.20218,2.20242,2.20203,2.20214,16400000.0
2005-01-07 08:57:00,2.20237,2.20257,2.20169,2.20246,37300000.0
2005-01-07 08:58:00,2.20267,2.2028,2.20252,2.2028,31400000.0
2005-01-07 08:59:00,2.20262,2.20291,2.20256,2.20273,32300000.0
2005-01-07 09:00:00,2.20243,2.20272,2.20227,2.20272,51900001.0
2005-01-07 09:01:00,2.20301,2.2031,2.20249,2.20264,47300000.0
2005-01-07 09:02:00,2.20245,2.203,2.20241,2.20281,41700000.0
2005-01-07 09:03:00,2.20247,2.20263,2.20211,2.20241,32900000.0
2005-01-07 09:04:00,2.20221,2.20221,2.20133,2.20139,40400000.0
2005-01-07 09:05:00,2.20205,2.20221,2.20187,2.20208,57899999.0
2005-01-07 09:06:00,2.20181,2.20215,2.20171,2.20206,45100000.0
2005-01-07 09:07:00,2.20198,2.2021,2.20167,2.20191,30400000.0
2005-01-07 09:08:00,2.20216,2.2024,2.20194,2.20194,19900000.0
2005-01-07 09:09:00,2.20252,2.20274,2.20233,2.20272,17400000.0
2005-01-07 09:10:00,2.20267,2.20268,2.20224,2.20268,18700000.0
2005-01-07 09:11:00,2.20249,2.20253,2.20213,2.20229,55800000.0
2005-01-07 09:12:00,2.20219,2.20256,2.20201,2.20256,46700000.0
2005-01-07 09:13:00,2.20261,2.20269,2.20231,2.20248,39400000.0
2005-01-07 09:14:00,2.2023,2.20265,2.20226,2.20265,34400000.0
2005-01-07 09:15:00,2.20239,2.2026,2.20208,2.20241,40600000.0
2005-01-07 09:16:00,2.20247,2.20253,2.2022,2.20232,31000000.0
2005-01-07 09:17:00,2.20225,2.20245,2.20198,2.20212,27600000.0
2005-01-07 09:18:00,2.20229,2.20248,2.20175,2.20187,31000000.0
2005-01-07 09:19:00,2.20187,2.20191,2.20109,2.20116,33500000.0
2005-01-07 09:20:00,2.2011,2.20174,2.20108,2.20139,23500000.0
2005-01-07 09:21:00,2.20147,2.20174,2.20122,2.20122,31100000.0
2005-01-07 09:22:00,2.20162,2.20187,2.2014,2.20148,59500000.0
2005-01-07 09:23:00,2.20155,2.20174,2.20149,2.20174,31300000.0
2005-01-07 09:24:00,2.20212,2.20229,2.20147,2.20171,59500000.0
2005-01-07 09:25:00,2.20126,2.20168,2.20126,2.20168,17700000.0
2005-01-07 09:26:00,2.20144,2.20162,2.20123,2.20125,30600000.0
2005-01-07 09:27:00,2.20087,2.20123,2.20085,2.2011,36000000.0
2005-01-07 09:28:00,2.20092,2.2011,2.20081,2.20081,35200000.0
2005-01-07 09:29:00,2.20063,2.20079,2.20056,2.20075,27600000.0
2005-01-07 09:30:00,2.20036,2.20054,2.20015,2.20039,39900000.0
2005-01-07 09:31:00,2.2006,2.20105,2.20039,2.20082,37800000.0
2005-01-07 09:32:00,2.20055,2.20102,2.20053,2.2008,37000000.0
2005-01-07 09:33:00,2.20065,2.20074,2.20021,2.20021,49800000.0
2005-01-07 09:34:00,2.20027,2.20035,2.20003,2.20016,36200000.0
2005-01-07 09:35:00,2.20035,2.20069,2.2001,2.20011,45800000.0
2005-01-07 09:36:00,2.2001,2.2001,2.19931,2.19931,51000000.0
2005-01-07 09:37:00,2.19889,2.19996,2.19889,2.19996,26600000.0
2005-01-07 09:38:00,2.20034,2.20039,2.20004,2.20037,38100000.0
2005-01-07 09:39:00,2.20064,2.20082,2.20021,2.20064,36700000.0
2005-01-07 09:40:00,2.20055,2.20082,2.20048,2.20069,39300000.0
2005-01-07 09:41:00,2.20078,2.20078,2.20049,2.20076,11600000.0
2005-01-07 09:42:00,2.20072,2.20097,2.20072,2.20097,21500000.0
2005-01-07 09:43:00,2.20057,2.20096,2.20036,2.20036,49300000.0
2005-01-07 09:44:00,2.20013,2.2006,2.20009,2.20056,39000000.0
2005-01-07 09:45:00,2.2005,2.2005,2.20021,2.20025,29300000.0
2005-01-07 09:46:00,2.20041,2.20073,2.20028,2.20073,39100000.0
2005-01-07 09:47:00,2.20065,2.20086,2.20041,2.20061,26800000.0
2005-01-07 09:48:00,2.20082,2.20112,2.20024,2.20076,41400000.0
2005-01-07 09:49:00,2.20095,2.20095,2.20078,2.20085,33800000.0
2005-01-07 09:50:00,2.20077,2.20093,2.20034,2.20041,45600000.0
2005-01-07 09:51:00,2.2006,2.20066,2.20008,2.20008,37400001.0
2005-01-07 09:52:00,2.20033,2.20035,2.19973,2.20035,27900000.0
2005-01-07 09:53:00,2.20051,2.20057,2.1999,2.20057,27400000.0
2005-01-07 09:54:00,2.20064,2.20064,2.20025,2.20026,24500000.0
2005-01-07 09:55:00,2.20031,2.20066,2.20022,2.2005,30100000.0
2005-01-07 09:56:00,2.20068,2.2012,2.2005,2.20067,28000000.0
2005-01-07 09:57:00,2.20091,2.2011,2.20069,2.20103,54400000.0
2005-01-07 09:58:00,2.20146,2.20189,2.20132,2.20178,21600000.0
2005-01-07 09:59:00,2.20196,2.20197,2.20159,2.20177,59700000.0
2005-01-07 10:00:00,2.2025,2.20381,2.2025,2.20368,40000000.0
2005-01-07 10:01:00,2.20445,2.20466,2.20354,2.20441,47000000.0
2005-01-07 10:02:00,2.20475,2.20475,2.20355,2.20376,42500000.0
2005-01-07 10:03:00,2.20368,2.20419,2.20353,2.2038,43100000.0
2005-01-07 10:04:00,2.20392,2.20429,2.20362,2.204,52599999.0
2005-01-07 10:05:00,2.20421,2.2043,2.204,2.20404,47800000.0
2005-01-07 10:06:00,2.20396,2.20426,2.20369,2.20373,35900000.0
2005-01-07 10:07:00,2.20373,2.20386,2.2035,2.20373,48400000.0
2005-01-07 10:08:00,2.20362,2.20374,2.20277,2.20342,38300000.0
2005-01-07 10:09:00,2.20315,2.20337,2.20311,2.20335,37400000.0
2005-01-07 10:10:00,2.20324,2.20344,2.2031,2.20327,61300001.0
2005-01-07 10:11:00,2.20282,2.20358,2.20278,2.20354,23600000.0
2005-01-07 10:12:00,2.20353,2.20353,2.20312,2.20328,25200000.0
2005-01-07 10:13:00,2.20325,2.20336,2.20271,2.20336,42400001.0
2005-01-07 10:14:00,2.20319,2.20327,2.2031,2.2031,55000000.0
2005-01-07 10:15:00,2.20318,2.20325,2.20287,2.20294,23900000.0
2005-01-07 10:16:00,2.20259,2.20262,2.20206,2.20225,46900000.0
2005-01-07 10:17:00,2.20209,2.20242,2.20195,2.20242,39500000.0
2005-01-07 10:18:00,2.20204,2.2025,2.20188,2.2025,32700000.0
2005-01-07 10:19:00,2.20209,2.20241,2.20209,2.20215,43100000.0
2005-01-07 10:20:00,2.20221,2.20243,2.20208,2.20238,29900000.0
2005-01-07 10:21:00,2.20244,2.20264,2.20227,2.20259,32700000.0
2005-01-07 10:22:00,2.20279,2.20314,2.20246,2.20297,53300000.0
2005-01-07 10:23:00,2.20261,2.20308,2.20228,2.20283,32200000.0
2005-01-07 10:24:00,2.20267,2.20279,2.20244,2.20276,54300000.0
2005-01-07 10:25:00,2.2025,2.20275,2.20249,2.2026,45100000.0
2005-01-07 10:26:00,2.20264,2.20271,2.20237,2.20237,15000000.0
2005-01-07 10:27:00,2.2021,2.2021,2.20171,2.20181,67500000.0
2005-01-07 10:28:00,2.20165,2.2018,2.20158,2.20166,46400000.0
2005-01-07 10:29:00,2.20176,2.20224,2.20164,2.20224,37800000.0
2005-01-07 10:30:00,2.20178,2.20254,2.20159,2.20193,33400000.0
2005-01-07 10:31:00,2.20138,2.20168,2.20133,2.20165,26700000.0
2005-01-07 10:32:00,2.20163,2.20187,2.2012,2.20172,30900000.0
2005-01-07 10:33:00,2.20184,2.2021,2.20174,2.20196,48600000.0
2005-01-07 10:34:00,2.20183,2.20189,2.20163,2.20181,43000000.0
2005-01-07 10:35:00,2.20146,2.20234,2.20144,2.20195,24800000.0
2005-01-07 10:36:00,2.20183,2.20185,2.20162,2.2018,31500000.0
2005-01-07 10:37:00,2.20194,2.20202,2.20181,2.20191,35600000.0
2005-01-07 10:38:00,2.20204,2.20204,2.20139,2.20158,19600000.0
2005-01-07 10:39:00,2.20154,2.20175,2.20149,2.20164,27500000.0
2005-01-07 10:40:00,2.20172,2.20173,2.20142,2.20169,28600000.0
2005-01-07 10:41:00,2.2015,2.20178,2.20114,2.20178,47400000.0
2005-01-07 10:42:00,2.20187,2.2019,2.20154,2.20159,38900000.0
2005-01-07 10:43:00,2.20161,2.20229,2.20161,2.20209,39600000.0
2005-01-07 10:44:00,2.20185,2.20204,2.20152,2.20167,44700000.0
2005-01-07 10:45:00,2.20149,2.2019,2.20146,2.20181,57900001.0
2005-01-07 10:46:00,2.20202,2.20202,2.20162,2.20165,34300000.0
2005-01-07 10:47:00,2.2017,2.20177,2.20117,2.20173,27300000.0
2005-01-07 10:48:00,2.20179,2.20184,2.20146,2.20158,32900000.0
2005-01-07 10:49:00,2.20161,2.20173,2.20127,2.20148,31700000.0
2005-01-07 10:50:00,2.20153,2.20163,2.20134,2.2015,29300000.0
2005-01-07 10:51:00,2.20169,2.20176,2.20139,2.2016,20400000.0
2005-01-07 10:52:00,2.20151,2.20173,2.20127,2.20173,35100000.0
2005-01-07 10:53:00,2.2019,2.20214,2.20163,2.20187,71200000.0
2005-01-07 10:54:00,2.20186,2.20194,2.20146,2.20159,29900000.0
2005-01-07 10:55:00,2.20192,2.20192,2.20134,2.20171,50400000.0
2005-01-07 10:56:00,2.20182,2.20206,2.20145,2.20158,42000000.0
2005-01-07 10:57:00,2.20188,2.20194,2.20132,2.20132,51799999.0
2005-01-07 10:58:00,2.20129,2.20156,2.20109,2.2014,59000000.0
2005-01-07 10:59:00,2.20137,2.20159,2.20137,2.20154,35100000.0
2005-01-07 11:00:00,2.20157,2.20166,2.20129,2.20153,36700000.0
2005-01-07 11:01:00,2.20165,2.20214,2.20135,2.20191,47500000.0
2005-01-07 11:02:00,2.20201,2.20221,2.20186,2.20212,40600000.0
2005-01-07 11:03:00,2.2018,2.20209,2.20149,2.20183,45100000.0
2005-01-07 11:04:00,2.20155,2.20208,2.20146,2.20208,17200000.0
2005-01-07 11:05:00,2.20203,2.20248,2.20157,2.20157,58400001.0
2005-01-07 11:06:00,2.20198,2.20201,2.20128,2.20148,22400000.0
2005-01-07 11:07:00,2.2018,2.20208,2.20145,2.20185,39100000.0
2005-01-07 11:08:00,2.20156,2.20178,2.20136,2.20153,34600000.0
2005-01-07 11:09:00,2.20123,2.20192,2.20119,2.20173,35200000.0
2005-01-07 11:10:00,2.20161,2.20236,2.20161,2.20211,21200000.0
2005-01-07 11:11:00,2.20217,2.20229,2.20125,2.20125,27000000.0
2005-01-07 11:12:00,2.20119,2.20137,2.20089,2.20103,41200000.0
2005-01-07 11:13:00,2.20134,2.20156,2.20117,2.20154,36800000.0
2005-01-07 11:14:00,2.20176,2.202,2.20158,2.20171,54100001.0
2005-01-07 11:15:00,2.20174,2.20205,2.20174,2.20195,36200000.0
2005-01-07 11:16:00,2.20193,2.20198,2.20154,2.20188,25900000.0
2005-01-07 11:17:00,2.20215,2.20215,2.20148,2.20165,30800000.0
2005-01-07 11:18:00,2.20153,2.20175,2.20139,2.20139,39300000.0
2005-01-07 11:19:00,2.20161,2.20172,2.20144,2.20169,33000000.0
2005-01-07 11:20:00,2.2018,2.20249,2.20158,2.20189,52400000.0
2005-01-07 11:21:00,2.20145,2.20207,2.20138,2.20207,34100000.0
2005-01-07 11:22:00,2.20201,2.20218,2.20191,2.20201,52800000.0
2005-01-07 11:23:00,2.20211,2.2022,2.20173,2.20173,30100000.0
2005-01-07 11:24:00,2.20181,2.20185,2.20147,2.20159,25400000.0
2005-01-07 11:25:00,2.20179,2.20181,2.20145,2.20151,31400000.0
2005-01-07 11:26:00,2.20183,2.20216,2.20146,2.20155,29300000.0
2005-01-07 11:27:00,2.20151,2.20179,2.2011,2.2011,34600000.0
2005-01-07 11:28:00,2.20117,2.2015,2.20102,2.2015,53400000.0
2005-01-07 11:29:00,2.20143,2.20155,2.2012,2.20132,52300000.0
2005-01-07 11:30:00,2.20095,2.20186,2.20093,2.2013,32200000.0
2005-01-07 11:31:00,2.20136,2.20154,2.20095,2.20098,37200000.0
2005-01-07 11:32:00,2.2008,2.20144,2.2008,2.20144,42300000.0
2005-01-07 11:33:00,2.20131,2.20138,2.20095,2.20126,45300000.0
2005-01-07 11:34:00,2.20105,2.20146,2.20057,2.20057,62600000.0
2005-01-07 11:35:00,2.20135,2.20204,2.20135,2.20172,24800000.0
2005-01-07 11:36:00,2.20152,2.20178,2.20129,2.20144,32200000.0
2005-01-07 11:37:00,2.20144,2.20166,2.2012,2.20166,32100000.0
2005-01-07 11:38:00,2.20181,2.20219,2.20161,2.20211,60800000.0
2005-01-07 11:39:00,2.20194,2.20274,2.20176,2.20233,46900000.0
2005-01-07 11:40:00,2.20217,2.20227,2.20189,2.20217,25200000.0
2005-01-07 11:41:00,2.20185,2.20225,2.20185,2.20204,34300000.0
2005-01-07 11:42:00,2.20214,2.20221,2.20195,2.2022,33000000.0
2005-01-07 11:43:00,2.20208,2.20237,2.20196,2.20212,38500000.0
2005-01-07 11:44:00,2.20211,2.20224,2.202,2.20212,32800000.0
2005-01-07 11:45:00,2.20212,2.20212,2.20089,2.20094,33900000.0
2005-01-07 11:46:00,2.20086,2.20106,2.20063,2.20089,35600000.0
2005-01-07 11:47:00,2.20067,2.20078,2.20046,2.20055,29800000.0
2005-01-07 11:48:00,2.20031,2.20031,2.19939,2.19953,45700000.0
2005-01-07 11:49:00,2.19976,2.19976,2.19925,2.19939,35500000.0
2005-01-07 11:50:00,2.19936,2.1999,2.19936,2.1999,53500000.0
2005-01-07 11:51:00,2.20021,2.20021,2.19987,2.20004,34200000.0
2005-01-07 11:52:00,2.20046,2.20046,2.20015,2.20021,32700000.0
2005-01-07 11:53:00,2.20008,2.20038,2.19952,2.19994,35600000.0
2005-01-07 11:54:00,2.20017,2.20017,2.19944,2.19957,34900000.0
2005-01-07 11:55:00,2.19969,2.19971,2.19924,2.19924,32500000.0
2005-01-07 11:56:00,2.19949,2.19974,2.19946,2.19961,55400000.0
2005-01-07 11:57:00,2.19968,2.19976,2.19933,2.19976,41400000.0
2005-01-07 11:58:00,2.19975,2.19979,2.19953,2.19975,21200000.0
2005-01-07 11:59:00,2.19975,2.20058,2.19946,2.20025,37200000.0
2005-01-07 12:00:00,2.19997,2.19997,2.19969,2.19976,28400000.0
2005-01-07 12:01:00,2.19973,2.20021,2.19973,2.20021,41600000.0
2005-01-07 12:02:00,2.19978,2.20003,2.19956,2.19989,21400000.0
2005-01-07 12:03:00,2.20002,2.2002,2.19989,2.20004,44700000.0
2005-01-07 12:04:00,2.20019,2.20025,2.1996,2.19999,39500000.0
2005-01-07 12:05:00,2.20027,2.20027,2.19988,2.20021,41700000.0
2005-01-07 12:06:00,2.2003,2.20061,2.2001,2.20061,40000000.0
2005-01-07 12:07:00,2.20052,2.20052,2.20017,2.20039,37600000.0
2005-01-07 12:08:00,2.20065,2.20085,2.20045,2.20059,26500000.0
2005-01-07 12:09:00,2.20072,2.20079,2.20013,2.20038,42800000.0
2005-01-07 12:10:00,2.20047,2.20047,2.20012,2.20041,26800000.0
2005-01-07 12:11:00,2.20047,2.20047,2.19984,2.19984,23400000.0
2005-01-07 12:12:00,2.20001,2.20021,2.19967,2.19989,28000000.0
2005-01-07 12:13:00,2.2,2.20022,2.19984,2.19994,45600000.0
2005-01-07 12:14:00,2.20007,2.20012,2.19964,2.19969,28400000.0
2005-01-07 12:15:00,2.1994,2.19956,2.19906,2.19952,44200000.0
2005-01-07 12:16:00,2.19935,2.19976,2.19923,2.19958,48800000.0
2005-01-07 12:17:00,2.19978,2.19978,2.19922,2.19922,31800000.0
2005-01-07 12:18:00,2.19927,2.19927,2.19893,2.1992,39100000.0
2005-01-07 12:19:00,2.19885,2.19911,2.19863,2.19891,25600000.0
2005-01-07 12:20:00,2.19857,2.19873,2.19816,2.19856,35500000.0
2005-01-07 12:21:00,2.19855,2.19889,2.19848,2.19872,30600000.0
2005-01-07 12:22:00,2.1986,2.19879,2.19831,2.19864,17100000.0
2005-01-07 12:23:00,2.1991,2.19988,2.19863,2.19988,34700000.0
2005-01-07 12:24:00,2.20003,2.20018,2.19982,2.20016,43200000.0
2005-01-07 12:25:00,2.20034,2.20049,2.19956,2.20013,54800000.0
2005-01-07 12:26:00,2.20021,2.20042,2.20013,2.20042,13400000.0
2005-01-07 12:27:00,2.20015,2.2004,2.19988,2.20005,63200000.0
2005-01-07 12:28:00,2.19997,2.20013,2.19959,2.19983,37600000.0
2005-01-07 12:29:00,2.20019,2.20022,2.19979,2.19997,56300000.0
2005-01-07 12:30:00,2.20022,2.20022,2.19982,2.20018,35600000.0
2005-01-07 12:31:00,2.2001,2.20045,2.19995,2.20021,58700000.0
2005-01-07 12:32:00,2.19991,2.20089,2.19976,2.20089,29900000.0
2005-01-07 12:33:00,2.20063,2.20105,2.20063,2.20091,36200000.0
2005-01-07 12:34:00,2.20091,2.20116,2.2006,2.20086,61200000.0
2005-01-07 12:35:00,2.20079,2.201,2.20035,2.201,27200000.0
2005-01-07 12:36:00,2.2013,2.20163,2.20116,2.20134,40900000.0
2005-01-07 12:37:00,2.20126,2.20134,2.20108,2.20122,30500000.0
2005-01-07 12:38:00,2.20045,2.20089,2.20037,2.20084,42700000.0
2005-01-07 12:39:00,2.20078,2.20105,2.20071,2.20083,23200000.0
2005-01-07 12:40:00,2.20096,2.20132,2.20082,2.20125,56900000.0
2005-01-07 12:41:00,2.20149,2.20157,2.20116,2.20149,44000000.0
2005-01-07 12:42:00,2.20115,2.20134,2.20048,2.20048,51200001.0
2005-01-07 12:43:00,2.20109,2.20122,2.20102,2.20121,46700000.0
2005-01-07 12:44:00,2.2011,2.20115,2.20073,2.201,50200000.0
2005-01-07 12:45:00,2.20056,2.20098,2.20042,2.20065,31600000.0
2005-01-07 12:46:00,2.20007,2.20069,2.19979,2.20069,27900000.0
2005-01-07 12:47:00,2.20031,2.20042,2.19983,2.20017,40400000.0
2005-01-07 12:48:00,2.20017,2.20032,2.1997,2.20032,45700000.0
2005-01-07 12:49:00,2.20027,2.20049,2.20013,2.20033,37500000.0
2005-01-07 12:50:00,2.20054,2.20054,2.19984,2.20053,25200000.0
2005-01-07 12:51:00,2.19998,2.20051,2.19993,2.20047,31400000.0
2005-01-07 12:52:00,2.20053,2.20078,2.20027,2.20056,32400000.0
2005-01-07 12:53:00,2.2004,2.20065,2.20018,2.20042,33800000.0
2005-01-07 12:54:00,2.20051,2.20103,2.20046,2.20103,29900000.0
2005-01-07 12:55:00,2.20117,2.20126,2.20087,2.20093,33800000.0
2005-01-07 12:56:00,2.20075,2.2011,2.20075,2.20091,27800000.0
2005-01-07 12:57:00,2.20087,2.20121,2.20066,2.20121,31100000.0
2005-01-07 12:58:00,2.20152,2.20159,2.20106,2.20134,32200000.0
2005-01-07 12:59:00,2.20131,2.20162,2.20092,2.20162,49400000.0
2005-01-07 13:00:00,2.20157,2.20168,2.20114,2.20168,38500000.0
2005-01-07 13:01:00,2.20172,2.20184,2.20111,2.20132,36800000.0
2005-01-07 13:02:00,2.20117,2.20135,2.20083,2.20135,64400000.0
2005-01-07 13:03:00,2.20118,2.2015,2.20118,2.20131,25000000.0
2005-01-07 13:04:00,2.2015,2.20214,2.2015,2.20178,24300000.0
2005-01-07 13:05:00,2.20174,2.20174,2.20105,2.20116,24000000.0
2005-01-07 13:06:00,2.20111,2.20138,2.20091,2.20124,51800000.0
2005-01-07 13:07:00,2.20125,2.2015,2.2004,2.2004,50600000.0
2005-01-07 13:08:00,2.20014,2.20061,2.20011,2.20032,30000000.0
2005-01-07 13:09:00,2.20038,2.20042,2.20018,2.20024,32000000.0
2005-01-07 13:10:00,2.20016,2.20066,2.19999,2.20063,45300000.0
2005-01-07 13:11:00,2.20053,2.20053,2.20019,2.20019,39200000.0
2005-01-07 13:12:00,2.20016,2.2005,2.20005,2.20028,40900000.0
2005-01-07 13:13:00,2.20008,2.20041,2.19986,2.2004,35800000.0
2005-01-07 13:14:00,2.20064,2.20131,2.20016,2.20131,51600001.0
2005-01-07 13:15:00,2.20138,2.20176,2.20088,2.20176,32400000.0
2005-01-07 13:16:00,2.20153,2.20168,2.20113,2.20133,24900000.0
2005-01-07 13:17:00,2.20129,2.20139,2.20095,2.20104,41900000.0
2005-01-07 13:18:00,2.20118,2.20145,2.20088,2.20145,24200000.0
2005-01-07 13:19:00,2.20137,2.20168,2.20122,2.2016,48600000.0
2005-01-07 13:20:00,2.20178,2.20181,2.20116,2.20133,45600000.0
2005-01-07 13:21:00,2.20127,2.202,2.20114,2.20177,32600000.0
2005-01-07 13:22:00,2.20179,2.202,2.20166,2.20193,38000000.0
2005-01-07 13:23:00,2.2019,2.20204,2.20147,2.20153,40000000.0
2005-01-07 13:24:00,2.20158,2.20202,2.20158,2.20189,30800000.0
2005-01-07 13:25:00,2.20179,2.20226,2.20178,2.20226,32600000.0
2005-01-07 13:26:00,2.20234,2.20239,2.202,2.20231,49600000.0
2005-01-07 13:27:00,2.20191,2.20242,2.2019,2.20239,23200000.0
2005-01-07 13:28:00,2.20257,2.20271,2.2024,2.20258,41300000.0
2005-01-07 13:29:00,2.20254,2.20279,2.20228,2.20278,25400000.0
2005-01-07 13:30:00,2.20264,2.20286,2.20244,2.20275,17300000.0
2005-01-07 13:31:00,2.20268,2.20328,2.20267,2.20317,26600000.0
2005-01-07 13:32:00,2.20357,2.2038,2.20337,2.20373,37700000.0
2005-01-07 13:33:00,2.20402,2.20411,2.20316,2.20355,43300001.0
2005-01-07 13:34:00,2.20348,2.20386,2.20291,2.20291,32000000.0
2005-01-07 13:35:00,2.20278,2.20429,2.20263,2.20422,31400000.0
2005-01-07 13:36:00,2.20431,2.20483,2.20428,2.20483,30000000.0
2005-01-07 13:37:00,2.20462,2.20475,2.20349,2.20434,58900000.0
2005-01-07 13:38:00,2.20442,2.20442,2.20413,2.20437,54100001.0
2005-01-07 13:39:00,2.20449,2.20452,2.2038,2.20403,32500000.0
2005-01-07 13:40:00,2.20401,2.20432,2.20401,2.2042,42800000.0
2005-01-07 13:41:00,2.20399,2.20433,2.20381,2.20405,33900000.0
2005-01-07 13:42:00,2.2043,2.2044,2.20408,2.20435,27500000.0
2005-01-07 13:43:00,2.20414,2.20437,2.20402,2.20402,29200000.0
2005-01-07 13:44:00,2.20442,2.20455,2.20404,2.20435,42800000.0
2005-01-07 13:45:00,2.20432,2.20456,2.20422,2.20436,24000000.0
2005-01-07 13:46:00,2.20483,2.20494,2.20458,2.2047,42000000.0
2005-01-07 13:47:00,2.2046,2.20562,2.20444,2.20492,33400000.0
2005-01-07 13:48:00,2.20458,2.20476,2.20441,2.20444,44600000.0
2005-01-07 13:49:00,2.20413,2.20433,2.2039,2.20423,38800000.0
2005-01-07 13:50:00,2.20376,2.20394,2.2035,2.2035,40300000.0
2005-01-07 13:51:00,2.20323,2.20333,2.20294,2.20315,20500000.0
2005-01-07 13:52:00,2.20321,2.20333,2.2029,2.20321,45100000.0
2005-01-07 13:53:00,2.20287,2.20295,2.2027,2.2029,32500000.0
2005-01-07 13:54:00,2.20281,2.20322,2.20273,2.20322,46800000.0
2005-01-07 13:55:00,2.20303,2.20405,2.203,2.20357,39900000.0
2005-01-07 13:56:00,2.20328,2.20328,2.20297,2.203,21600000.0
2005-01-07 13:57:00,2.20319,2.20341,2.20298,2.20341,29900000.0
2005-01-07 13:58:00,2.20321,2.20347,2.20285,2.20347,28400000.0
2005-01-07 13:59:00,2.20337,2.20365,2.20319,2.20334,53000000.0
2005-01-07 14:00:00,2.20368,2.20377,2.20299,2.20302,21800000.0
2005-01-07 14:01:00,2.20321,2.20352,2.20311,2.20352,24400000.0
2005-01-07 14:02:00,2.20339,2.20344,2.2029,2.20315,41900000.0
2005-01-07 14:03:00,2.20313,2.20343,2.20313,2.20329,48300000.0
2005-01-07 14:04:00,2.20322,2.20357,2.20322,2.20357,48500000.0
2005-01-07 14:05:00,2.20369,2.20381,2.20349,2.20367,21200000.0
2005-01-07 14:06:00,2.20376,2.20394,2.20351,2.20359,27700000.0
2005-01-07 14:07:00,2.20356,2.2037,2.20327,2.20329,32600000.0
2005-01-07 14:08:00,2.20338,2.20353,2.2032,2.2034,53100000.0
2005-01-07 14:09:00,2.20339,2.20372,2.20339,2.20344,33900000.0
2005-01-07 14:10:00,2.20381,2.20381,2.20327,2.20332,36000000.0
2005-01-07 14:11:00,2.20336,2.2036,2.20311,2.20343,55400000.0
2005-01-07 14:12:00,2.20361,2.20375,2.20332,2.20375,19200000.0
2005-01-07 14:13:00,2.20392,2.20392,2.20322,2.20322,31100000.0
2005-01-07 14:14:00,2.20358,2.2038,2.20337,2.20355,32800000.0
2005-01-07 14:15:00,2.20336,2.20342,2.203,2.20307,46100000.0
2005-01-07 14:16:00,2.20329,2.20338,2.20307,2.20324,42600000.0
2005-01-07 14:17:00,2.20329,2.20359,2.20328,2.2033,28900000.0
2005-01-07 14:18:00,2.20337,2.20343,2.20334,2.20343,20400000.0
2005-01-07 14:19:00,2.20335,2.20355,2.20283,2.20295,45400000.0
2005-01-07 14:20:00,2.20293,2.20322,2.20271,2.20322,32900000.0
2005-01-07 14:21:00,2.20313,2.20385,2.20302,2.20331,39500000.0
2005-01-07 14:22:00,2.20327,2.20354,2.20295,2.20312,37700000.0
2005-01-07 14:23:00,2.20352,2.20352,2.2032,2.20332,32500000.0
2005-01-07 14:24:00,2.20335,2.20337,2.20293,2.20337,26200000.0
2005-01-07 14:25:00,2.2032,2.2036,2.2032,2.20348,34200000.0
2005-01-07 14:26:00,2.20328,2.20345,2.2031,2.20321,64800000.0
2005-01-07 14:27:00,2.20342,2.20354,2.20291,2.20336,57500000.0
2005-01-07 14:28:00,2.2036,2.20363,2.20333,2.20341,28400000.0
2005-01-07 14:29:00,2.20375,2.20407,2.20322,2.20322,34300000.0
2005-01-07 14:30:00,2.20322,2.2034,2.20294,2.20313,28900000.0
2005-01-07 14:31:00,2.20307,2.20355,2.20307,2.20355,88099998.0
2005-01-07 14:32:00,2.20372,2.20376,2.20325,2.20341,21400000.0
2005-01-07 14:33:00,2.20343,2.20361,2.20322,2.2036,31800000.0
2005-01-07 14:34:00,2.20385,2.20425,2.20348,2.20366,51400000.0
2005-01-07 14:35:00,2.2033,2.20436,2.20328,2.20405,39200000.0
2005-01-07 14:36:00,2.20396,2.20413,2.20376,2.20407,36400000.0
2005-01-07 14:37:00,2.2039,2.2041,2.20351,2.20372,48200000.0
2005-01-07 14:38:00,2.20375,2.20397,2.20356,2.20369,28500000.0
2005-01-07 14:39:00,2.2033,2.20373,2.2033,2.20373,22600000.0
2005-01-07 14:40:00,2.20403,2.2043,2.20366,2.20417,52400000.0
2005-01-07 14:41:00,2.20394,2.20401,2.20335,2.2036,57799998.0
2005-01-07 14:42:00,2.20376,2.20376,2.20318,2.20363,43400000.0
2005-01-07 14:43:00,2.20382,2.20385,2.20322,2.20384,51900000.0
2005-01-07 14:44:00,2.20386,2.20405,2.20341,2.20341,34100000.0
2005-01-07 14:45:00,2.2038,2.20446,2.20364,2.20365,51300000.0
2005-01-07 14:46:00,2.20356,2.20383,2.20356,2.20361,23500000.0
2005-01-07 14:47:00,2.20389,2.20389,2.20358,2.20373,34700000.0
2005-01-07 14:48:00,2.20365,2.20386,2.20339,2.20367,26800000.0
2005-01-07 14:49:00,2.20386,2.20406,2.20349,2.20356,19600000.0
2005-01-07 14:50:00,2.20356,2.20376,2.20321,2.20358,31100000.0
2005-01-07 14:51:00,2.20355,2.20428,2.20337,2.20407,19400000.0
2005-01-07 14:52:00,2.20398,2.20426,2.20363,2.20363,34900000.0
2005-01-07 14:53:00,2.2035,2.20381,2.20326,2.20361,40900000.0
2005-01-07 14:54:00,2.20371,2.20385,2.20365,2.20383,29200000.0
2005-01-07 14:55:00,2.20402,2.20415,2.20351,2.20384,32000000.0
2005-01-07 14:56:00,2.20402,2.20418,2.20399,2.20399,47500000.0
2005-01-07 14:57:00,2.20431,2.20431,2.20397,2.20407,42300000.0
2005-01-07 14:58:00,2.20417,2.20435,2.204,2.2042,38100000.0
2005-01-07 14:59:00,2.20394,2.20414,2.20394,2.20414,22100000.0
2005-01-07 15:00:00,2.20405,2.20417,2.20387,2.20387,62999999.0
2005-01-07 15:01:00,2.20387,2.20414,2.20382,2.20393,76700000.0
2005-01-07 15:02:00,2.20395,2.20416,2.20355,2.20371,29700000.0
2005-01-07 15:03:00,2.20353,2.2039,2.20328,2.20386,37700000.0
2005-01-07 15:04:00,2.20361,2.20387,2.2035,2.2037,60599999.0
2005-01-07 15:05:00,2.20398,2.2043,2.2035,2.2043,33400000.0
2005-01-07 15:06:00,2.20413,2.20515,2.20413,2.20515,36900000.0
2005-01-07 15:07:00,2.20463,2.20508,2.20463,2.20508,24400000.0
2005-01-07 15:08:00,2.20519,2.20519,2.20413,2.20413,52000000.0
2005-01-07 15:09:00,2.20413,2.20449,2.20413,2.20444,18000000.0
2005-01-07 15:10:00,2.20464,2.20464,2.20384,2.20409,49700000.0
2005-01-07 15:11:00,2.2039,2.20405,2.2035,2.20372,34900001.0
2005-01-07 15:12:00,2.20327,2.20347,2.20316,2.20325,45900000.0
2005-01-07 15:13:00,2.20364,2.20364,2.20322,2.20322,36800000.0
2005-01-07 15:14:00,2.20384,2.20384,2.2031,2.20321,25600000.0
2005-01-07 15:15:00,2.20328,2.20332,2.20285,2.20298,39500000.0
2005-01-07 15:16:00,2.20263,2.20355,2.20263,2.20336,33900000.0
2005-01-07 15:17:00,2.20328,2.20399,2.20328,2.20399,24700000.0
2005-01-07 15:18:00,2.20403,2.20505,2.20393,2.20495,44400000.0
2005-01-07 15:19:00,2.20563,2.20664,2.20525,2.20664,71100000.0
2005-01-07 15:20:00,2.20719,2.20743,2.20658,2.20662,26400000.0
2005-01-07 15:21:00,2.20642,2.20676,2.20617,2.20656,18400000.0
2005-01-07 15:22:00,2.20602,2.20602,2.20486,2.20582,37300000.0
2005-01-07 15:23:00,2.20566,2.2057,2.20472,2.20472,29800000.0
2005-01-07 15:24:00,2.20472,2.2049,2.20317,2.20347,25300000.0
2005-01-07 15:25:00,2.20334,2.20343,2.20295,2.20304,51700000.0
2005-01-07 15:26:00,2.20303,2.20387,2.20277,2.20387,60400000.0
2005-01-07 15:27:00,2.20414,2.20437,2.20398,2.20414,33100000.0
2005-01-07 15:28:00,2.20421,2.20476,2.20401,2.20462,40700000.0
2005-01-07 15:29:00,2.20456,2.20585,2.20422,2.20579,56100000.0
2005-01-07 15:30:00,2.20717,2.20761,2.20308,2.20315,28000000.0
2005-01-07 15:31:00,2.20366,2.20383,2.20225,2.20225,16000000.0
2005-01-07 15:32:00,2.2015,2.20411,2.2014,2.20383,43800000.0
2005-01-07 15:33:00,2.20438,2.20629,2.20435,2.20621,21500000.0
2005-01-07 15:34:00,2.20575,2.20637,2.20543,2.20572,38900000.0
2005-01-07 15:35:00,2.20485,2.2055,2.20457,2.2053,61600000.0
2005-01-07 15:36:00,2.20557,2.20597,2.20518,2.20575,40900000.0
2005-01-07 15:37:00,2.2061,2.2061,2.20473,2.20475,25900000.0
2005-01-07 15:38:00,2.20529,2.20529,2.20424,2.20478,46900000.0
2005-01-07 15:39:00,2.20502,2.20502,2.20411,2.20412,48800001.0
2005-01-07 15:40:00,2.20415,2.20467,2.20377,2.20442,33900000.0
2005-01-07 15:41:00,2.20425,2.20457,2.20376,2.20409,23500000.0
2005-01-07 15:42:00,2.20435,2.20485,2.20416,2.20461,27400000.0
2005-01-07 15:43:00,2.20464,2.20505,2.2046,2.20505,51000000.0
2005-01-07 15:44:00,2.20465,2.20503,2.20415,2.20415,31300000.0
2005-01-07 15:45:00,2.20408,2.20477,2.20408,2.20443,36500000.0
2005-01-07 15:46:00,2.20442,2.20493,2.20442,2.2047,48300000.0
2005-01-07 15:47:00,2.20427,2.20458,2.20421,2.20421,38000000.0
2005-01-07 15:48:00,2.20411,2.20533,2.20411,2.20434,32700000.0
2005-01-07 15:49:00,2.2046,2.20508,2.20429,2.20508,45800000.0
2005-01-07 15:50:00,2.20513,2.20588,2.20513,2.20588,65600000.0
2005-01-07 15:51:00,2.2057,2.20636,2.20569,2.20595,18900000.0
2005-01-07 15:52:00,2.20588,2.20668,2.20586,2.20641,28300000.0
2005-01-07 15:53:00,2.20653,2.20735,2.20653,2.20735,37600000.0
2005-01-07 15:54:00,2.20777,2.20777,2.20686,2.20718,24500000.0
2005-01-07 15:55:00,2.20715,2.20777,2.20697,2.20773,28000000.0
2005-01-07 15:56:00,2.20772,2.20795,2.20674,2.20674,25400000.0
2005-01-07 15:57:00,2.20672,2.20732,2.20659,2.20709,64800000.0
2005-01-07 15:58:00,2.20704,2.20716,2.20622,2.20653,33900000.0
2005-01-07 15:59:00,2.20646,2.2067,2.20618,2.20662,50700000.0
2005-01-07 16:00:00,2.20644,2.20664,2.206,2.20616,50600000.0
2005-01-07 16:01:00,2.20638,2.20753,2.20637,2.20753,29000000.0
2005-01-07 16:02:00,2.20759,2.20771,2.20673,2.207,36200000.0
2005-01-07 16:03:00,2.20724,2.20724,2.20613,2.20613,43700000.0
2005-01-07 16:04:00,2.20615,2.20636,2.20532,2.20576,33100000.0
2005-01-07 16:05:00,2.20581,2.20658,2.20573,2.20655,43900000.0
2005-01-07 16:06:00,2.20613,2.20749,2.20613,2.20749,15200000.0
2005-01-07 16:07:00,2.2078,2.20799,2.20711,2.20726,36500000.0
2005-01-07 16:08:00,2.20716,2.20731,2.20645,2.20664,34800000.0
2005-01-07 16:09:00,2.20648,2.20772,2.20648,2.20764,51600000.0
2005-01-07 16:10:00,2.20759,2.20773,2.20689,2.20689,49200000.0
2005-01-07 16:11:00,2.20676,2.20727,2.20676,2.20701,22900000.0
2005-01-07 16:12:00,2.20706,2.20723,2.2064,2.20661,40100000.0
2005-01-07 16:13:00,2.20675,2.20688,2.20622,2.20635,28300000.0
2005-01-07 16:14:00,2.20692,2.20808,2.20681,2.20808,39500000.0
2005-01-07 16:15:00,2.20827,2.20845,2.20748,2.20748,23500000.0
2005-01-07 16:16:00,2.20776,2.2079,2.20764,2.2077,32600000.0
2005-01-07 16:17:00,2.20763,2.2081,2.20753,2.2081,39200001.0
2005-01-07 16:18:00,2.20786,2.20882,2.20768,2.20882,36000000.0
2005-01-07 16:19:00,2.20868,2.20868,2.20765,2.20772,45200000.0
2005-01-07 16:20:00,2.2075,2.20802,2.20718,2.20802,34500000.0
2005-01-07 16:21:00,2.20798,2.20843,2.20775,2.20824,25200000.0
2005-01-07 16:22:00,2.20806,2.20809,2.20781,2.20789,36500000.0
2005-01-07 16:23:00,2.20766,2.20787,2.20711,2.2074,33100000.0
2005-01-07 16:24:00,2.2081,2.20836,2.20792,2.20836,58500000.0
2005-01-07 16:25:00,2.2083,2.20847,2.20686,2.20697,41200000.0
2005-01-07 16:26:00,2.20681,2.20761,2.20675,2.20741,44100000.0
2005-01-07 16:27:00,2.20766,2.20766,2.20726,2.20739,21000000.0
2005-01-07 16:28:00,2.20772,2.20787,2.20685,2.20761,48600000.0
2005-01-07 16:29:00,2.20784,2.20848,2.20783,2.20848,23400000.0
2005-01-07 16:30:00,2.20824,2.20853,2.20807,2.20815,38100000.0
2005-01-07 16:31:00,2.20807,2.20807,2.20759,2.20781,41200000.0
2005-01-07 16:32:00,2.20773,2.20893,2.20762,2.20888,24500000.0
2005-01-07 16:33:00,2.20887,2.20925,2.20871,2.20925,24000000.0
2005-01-07 16:34:00,2.20927,2.20958,2.20916,2.20956,31700000.0
2005-01-07 16:35:00,2.2096,2.20984,2.20918,2.20964,33100000.0
2005-01-07 16:36:00,2.20926,2.20952,2.20898,2.20939,34300000.0
2005-01-07 16:37:00,2.20945,2.21004,2.20932,2.20986,45500000.0
2005-01-07 16:38:00,2.20976,2.20985,2.20906,2.20911,33800000.0
2005-01-07 16:39:00,2.20922,2.20922,2.20823,2.20833,47700000.0
2005-01-07 16:40:00,2.20845,2.20878,2.2083,2.20834,30100000.0
2005-01-07 16:41:00,2.20836,2.20858,2.2081,2.20858,46000000.0
2005-01-07 16:42:00,2.20875,2.20911,2.20872,2.2091,22400000.0
2005-01-07 16:43:00,2.20908,2.20934,2.20879,2.20893,39300000.0
2005-01-07 16:44:00,2.20877,2.20958,2.20877,2.20909,33000000.0
2005-01-07 16:45:00,2.20901,2.20938,2.20892,2.20913,40100000.0
2005-01-07 16:46:00,2.20911,2.20914,2.2085,2.20914,22300000.0
2005-01-07 16:47:00,2.20897,2.20913,2.20869,2.20894,43700000.0
2005-01-07 16:48:00,2.20824,2.20847,2.20784,2.20798,39600000.0
2005-01-07 16:49:00,2.20787,2.20794,2.20766,2.20781,39800000.0
2005-01-07 16:50:00,2.2074,2.20757,2.20719,2.20741,40200000.0
2005-01-07 16:51:00,2.20759,2.20772,2.20724,2.20744,33500000.0
2005-01-07 16:52:00,2.20716,2.2073,2.20708,2.2073,26500000.0
2005-01-07 16:53:00,2.2077,2.20856,2.2077,2.2083,22400000.0
2005-01-07 16:54:00,2.20827,2.20843,2.20768,2.20803,71200000.0
2005-01-07 16:55:00,2.20785,2.20826,2.20779,2.20786,32000000.0
2005-01-07 16:56:00,2.20779,2.20827,2.20779,2.20825,32200000.0
2005-01-07 16:57:00,2.20805,2.20845,2.20805,2.20845,27200000.0
2005-01-07 16:58:00,2.20861,2.20867,2.20815,2.20815,50000000.0
2005-01-07 16:59:00,2.20851,2.20873,2.20829,2.20866,47400000.0
2005-01-07 17:00:00,2.20864,2.20893,2.20849,2.20879,38500000.0
2005-01-07 17:01:00,2.20892,2.20914,2.2086,2.20893,36800000.0
2005-01-07 17:02:00,2.2088,2.20916,2.20864,2.20889,56100000.0
2005-01-07 17:03:00,2.20914,2.20964,2.20877,2.20917,27800000.0
2005-01-07 17:04:00,2.20921,2.20975,2.20917,2.20974,29500000.0
2005-01-07 17:05:00,2.21002,2.21024,2.20951,2.20992,31500000.0
2005-01-07 17:06:00,2.21018,2.21018,2.20964,2.20991,54300000.0
2005-01-07 17:07:00,2.2101,2.21019,2.20916,2.20942,51500000.0
2005-01-07 17:08:00,2.20949,2.20963,2.209,2.2093,48200000.0
2005-01-07 17:09:00,2.20933,2.20948,2.20862,2.20948,45600000.0
2005-01-07 17:10:00,2.20983,2.21033,2.20964,2.21015,27700000.0
2005-01-07 17:11:00,2.20988,2.21016,2.20965,2.20998,36800000.0
2005-01-07 17:12:00,2.20999,2.21005,2.20957,2.21001,27400000.0
2005-01-07 17:13:00,2.2103,2.2103,2.2093,2.21006,43700000.0
2005-01-07 17:14:00,2.21019,2.21079,2.21019,2.21079,30200000.0
2005-01-07 17:15:00,2.21108,2.21187,2.21102,2.21187,30800000.0
2005-01-07 17:16:00,2.21207,2.21212,2.21169,2.21173,29500000.0
2005-01-07 17:17:00,2.21187,2.21196,2.21092,2.21106,22300000.0
2005-01-07 17:18:00,2.21111,2.21139,2.21087,2.21097,45500000.0
2005-01-07 17:19:00,2.2112,2.21142,2.21093,2.21123,40200000.0
2005-01-07 17:20:00,2.21122,2.21309,2.2111,2.21303,26700000.0
2005-01-07 17:21:00,2.21338,2.21372,2.212,2.21264,37500000.0
2005-01-07 17:22:00,2.213,2.21331,2.21245,2.21267,47100001.0
2005-01-07 17:23:00,2.21266,2.21311,2.21246,2.21309,29700000.0
2005-01-07 17:24:00,2.21305,2.21442,2.21289,2.21442,33400000.0
2005-01-07 17:25:00,2.2147,2.21498,2.21413,2.2148,38800000.0
2005-01-07 17:26:00,2.21517,2.21571,2.21501,2.21571,42100000.0
2005-01-07 17:27:00,2.21578,2.21591,2.21529,2.21555,44300000.0
2005-01-07 17:28:00,2.21588,2.2167,2.21573,2.21648,29200000.0
2005-01-07 17:29:00,2.21591,2.21654,2.21588,2.21614,12200000.0
2005-01-07 17:30:00,2.21609,2.21661,2.21607,2.21622,35200000.0
2005-01-07 17:31:00,2.216,2.21643,2.21559,2.21605,28600000.0
2005-01-07 17:32:00,2.21589,2.21615,2.21539,2.21559,33100000.0
2005-01-07 17:33:00,2.21612,2.21635,2.21575,2.21595,41500000.0
2005-01-07 17:34:00,2.21561,2.21648,2.21557,2.21635,24800000.0
2005-01-07 17:35:00,2.21652,2.21658,2.216,2.216,49300000.0
2005-01-07 17:36:00,2.21647,2.21659,2.21592,2.21616,42000000.0
2005-01-07 17:37:00,2.21642,2.21647,2.21603,2.21636,31000000.0
2005-01-07 17:38:00,2.21635,2.21711,2.2163,2.21711,24600000.0
2005-01-07 17:39:00,2.2176,2.21792,2.21731,2.21743,28600000.0
2005-01-07 17:40:00,2.21777,2.21817,2.21741,2.21772,29500000.0
2005-01-07 17:41:00,2.21842,2.21934,2.21842,2.21923,26800000.0
2005-01-07 17:42:00,2.21962,2.21964,2.21898,2.21901,54700000.0
2005-01-07 17:43:00,2.21876,2.21891,2.21849,2.21881,48900000.0
2005-01-07 17:44:00,2.21877,2.21907,2.21866,2.21885,29200000.0
2005-01-07 17:45:00,2.21897,2.21922,2.21866,2.21874,25600000.0
2005-01-07 17:46:00,2.21892,2.21905,2.21796,2.21796,17700000.0
2005-01-07 17:47:00,2.21765,2.21843,2.21754,2.21843,32700000.0
2005-01-07 17:48:00,2.21799,2.21842,2.21783,2.21842,18300000.0
2005-01-07 17:49:00,2.21854,2.21854,2.21801,2.21801,35000000.0
2005-01-07 17:50:00,2.21818,2.21843,2.21795,2.21825,53200000.0
2005-01-07 17:51:00,2.21805,2.2184,2.21785,2.21811,16900000.0
2005-01-07 17:52:00,2.2177,2.21793,2.21721,2.21721,42400000.0
2005-01-07 17:53:00,2.21694,2.21718,2.21646,2.21673,40600000.0
2005-01-07 17:54:00,2.21655,2.21712,2.21648,2.21702,37600000.0
2005-01-07 17:55:00,2.2175,2.2175,2.21649,2.21664,37800000.0
2005-01-07 17:56:00,2.21675,2.2168,2.2161,2.21621,76899999.0
2005-01-07 17:57:00,2.21653,2.21686,2.21646,2.2167,23200000.0
2005-01-07 17:58:00,2.21657,2.21657,2.21577,2.21612,15200000.0
2005-01-07 17:59:00,2.21635,2.2173,2.21635,2.2171,31600000.0
2005-01-07 18:00:00,2.21707,2.21735,2.21696,2.21701,20800000.0
2005-01-07 18:01:00,2.21681,2.2173,2.21665,2.21683,332000000.0
2005-01-07 18:02:00,2.2169,2.21774,2.21681,2.2169,342000001.0
2005-01-07 18:03:00,2.21716,2.21764,2.21678,2.21693,449599999.0
2005-01-07 18:04:00,2.217,2.21733,2.21668,2.21709,314800000.0
2005-01-07 18:05:00,2.2171,2.2171,2.21623,2.21647,210500000.0
2005-01-07 18:06:00,2.21669,2.21773,2.21661,2.21773,399400000.0
2005-01-07 18:07:00,2.21774,2.21866,2.2176,2.21833,404200000.0
2005-01-07 18:08:00,2.2185,2.21885,2.21807,2.21812,413000000.0
2005-01-07 18:09:00,2.218,2.21833,2.21741,2.21779,295400000.0
2005-01-07 18:10:00,2.21783,2.21801,2.21735,2.21797,281900000.0
2005-01-07 18:11:00,2.218,2.21801,2.21731,2.21761,270099999.0
2005-01-07 18:12:00,2.21757,2.21782,2.21733,2.21782,183600000.0
2005-01-07 18:13:00,2.2176,2.21782,2.21729,2.21743,138500000.0
2005-01-07 18:14:00,2.21757,2.21786,2.21717,2.21746,314400000.0
2005-01-07 18:15:00,2.21713,2.21746,2.2168,2.21705,354700000.0
2005-01-07 18:16:00,2.21711,2.21712,2.21635,2.21668,288399999.0
2005-01-07 18:17:00,2.21668,2.21711,2.2165,2.21678,245400001.0
2005-01-07 18:18:00,2.21664,2.21769,2.21657,2.21757,160100000.0
2005-01-07 18:19:00,2.21757,2.21867,2.21757,2.21814,269399999.0
2005-01-07 18:20:00,2.21808,2.21812,2.21762,2.21792,181300000.0
2005-01-07 18:21:00,2.21754,2.21781,2.21745,2.21779,188900000.0
2005-01-07 18:22:00,2.21771,2.21771,2.21671,2.2171,209600000.0
2005-01-07 18:23:00,2.21685,2.2173,2.21652,2.21716,332000000.0
2005-01-07 18:24:00,2.21718,2.21756,2.21686,2.21756,317900000.0
2005-01-07 18:25:00,2.21724,2.21748,2.21712,2.21741,284800000.0
2005-01-07 18:26:00,2.21751,2.2178,2.21723,2.21741,332300000.0
2005-01-07 18:27:00,2.21735,2.21804,2.21731,2.21764,294000000.0
2005-01-07 18:28:00,2.2179,2.2181,2.21759,2.2181,176100000.0
2005-01-07 18:29:00,2.21777,2.21801,2.21759,2.21775,231900000.0
2005-01-07 18:30:00,2.2177,2.21827,2.21739,2.21795,253800000.0
2005-01-07 18:31:00,2.21806,2.21816,2.21732,2.21777,161500000.0
2005-01-07 18:32:00,2.21783,2.21803,2.21712,2.21768,147500001.0
2005-01-07 18:33:00,2.21779,2.21834,2.21762,2.21815,337200000.0
2005-01-07 18:34:00,2.2179,2.2182,2.21769,2.21811,376400001.0
2005-01-07 18:35:00,2.21799,2.21834,2.21768,2.21785,144999999.0
2005-01-07 18:36:00,2.21766,2.21794,2.21725,2.21725,99300000.0
2005-01-07 18:37:00,2.21725,2.21729,2.21675,2.21705,76400000.0
2005-01-07 18:38:00,2.21693,2.21701,2.21628,2.21628,76400000.0
2005-01-07 18:39:00,2.21627,2.21671,2.2158,2.21649,201800000.0
2005-01-07 18:40:00,2.21662,2.21663,2.21585,2.2164,215500000.0
2005-01-07 18:41:00,2.21643,2.21654,2.21607,2.2162,192900000.0
2005-01-07 18:42:00,2.21634,2.21691,2.21609,2.21648,104700000.0
2005-01-07 18:43:00,2.21659,2.21705,2.21617,2.21705,97000000.0
2005-01-07 18:44:00,2.21723,2.2173,2.21675,2.21697,128500000.0
2005-01-07 18:45:00,2.21664,2.21674,2.21626,2.21638,86500000.0
2005-01-07 18:46:00,2.21621,2.2163,2.21576,2.21582,36300000.0
2005-01-07 18:47:00,2.21571,2.21618,2.21568,2.21604,24900000.0
2005-01-07 18:48:00,2.21567,2.21599,2.21528,2.21574,88200000.0
2005-01-07 18:49:00,2.21586,2.21586,2.21515,2.21546,37400000.0
2005-01-07 18:50:00,2.21542,2.21543,2.21443,2.21503,36200000.0
2005-01-07 18:51:00,2.2151,2.21524,2.21474,2.21524,184600000.0
2005-01-07 18:52:00,2.21555,2.21755,2.21529,2.21614,135800000.0
2005-01-07 18:53:00,2.21602,2.21666,2.21598,2.21665,122900000.0
2005-01-07 18:54:00,2.21697,2.21784,2.21666,2.21725,148000000.0
2005-01-07 18:55:00,2.21714,2.21803,2.21714,2.21782,168800000.0
2005-01-07 18:56:00,2.2179,2.21839,2.21775,2.21824,32000000.0
2005-01-07 18:57:00,2.21843,2.21883,2.21756,2.21768,59800000.0
2005-01-07 18:58:00,2.21774,2.2183,2.21774,2.21785,218899999.0
2005-01-07 18:59:00,2.21788,2.21801,2.21734,2.21753,200100000.0
2005-01-07 19:00:00,2.21751,2.21783,2.21712,2.21775,94000000.0
2005-01-07 19:01:00,2.21717,2.21746,2.21688,2.21739,57600000.0
2005-01-07 19:02:00,2.21752,2.2176,2.21687,2.21743,185000001.0
2005-01-07 19:03:00,2.21726,2.21741,2.21621,2.21621,75500000.0
2005-01-07 19:04:00,2.21617,2.21617,2.21557,2.2157,40900000.0
2005-01-07 19:05:00,2.21557,2.21673,2.21557,2.21602,52300000.0
2005-01-07 19:06:00,2.21628,2.21765,2.21613,2.21712,242100000.0
2005-01-07 19:07:00,2.2175,2.21778,2.21692,2.21725,136400000.0
2005-01-07 19:08:00,2.21728,2.21739,2.21662,2.21673,226300000.0
2005-01-07 19:09:00,2.21658,2.21692,2.21595,2.21601,143100000.0
2005-01-07 19:10:00,2.21631,2.21652,2.21554,2.21574,85300000.0
2005-01-07 19:11:00,2.21605,2.21738,2.21473,2.21534,75000000.0
2005-01-07 19:12:00,2.21532,2.21608,2.21532,2.21608,22600000.0
2005-01-07 19:13:00,2.21612,2.21643,2.21593,2.2164,136900000.0
2005-01-07 19:14:00,2.21647,2.21675,2.21598,2.21629,86200000.0
2005-01-07 19:15:00,2.21626,2.21647,2.21558,2.21635,111300000.0
2005-01-07 19:16:00,2.21632,2.21632,2.21537,2.21546,32200000.0
2005-01-07 19:17:00,2.21566,2.21609,2.21534,2.21609,75400000.0
2005-01-07 19:18:00,2.21611,2.21611,2.21547,2.21551,101900000.0
2005-01-07 19:19:00,2.216,2.21624,2.21567,2.21593,104600000.0
2005-01-07 19:20:00,2.21589,2.2164,2.2158,2.2164,120100000.0
2005-01-07 19:21:00,2.21628,2.21628,2.21579,2.21613,124700000.0
2005-01-07 19:22:00,2.21604,2.21693,2.21604,2.21693,81700000.0
2005-01-07 19:23:00,2.21663,2.2168,2.21595,2.21595,164000000.0
2005-01-07 19:24:00,2.21615,2.21625,2.21583,2.21623,64700000.0
2005-01-07 19:25:00,2.21598,2.21644,2.21575,2.21643,63000000.0
2005-01-07 19:26:00,2.21624,2.21664,2.21577,2.21598,127500000.0
2005-01-07 19:27:00,2.21584,2.21647,2.21566,2.21642,156400000.0
2005-01-07 19:28:00,2.21664,2.21707,2.2158,2.21606,74000000.0
2005-01-07 19:29:00,2.21578,2.21626,2.21523,2.21537,88800000.0
2005-01-07 19:30:00,2.21534,2.21612,2.21511,2.2159,223299999.0
2005-01-07 19:31:00,2.21556,2.21572,2.21503,2.21531,52700000.0
2005-01-07 19:32:00,2.21527,2.21591,2.21484,2.21591,156500000.0
2005-01-07 19:33:00,2.21596,2.21664,2.21587,2.21649,67400000.0
2005-01-07 19:34:00,2.21661,2.21686,2.21602,2.21664,99400000.0
2005-01-07 19:35:00,2.21665,2.21773,2.21641,2.21704,131300001.0
2005-01-07 19:36:00,2.21706,2.21743,2.21683,2.21734,135100000.0
2005-01-07 19:37:00,2.21735,2.21764,2.21702,2.21735,46900000.0
2005-01-07 19:38:00,2.21728,2.21776,2.21728,2.21759,41300000.0
2005-01-07 19:39:00,2.21741,2.21779,2.21718,2.21776,37000000.0
2005-01-07 19:40:00,2.21803,2.21834,2.2176,2.2179,106600000.0
2005-01-07 19:41:00,2.21776,2.21798,2.21733,2.21772,99500000.0
2005-01-07 19:42:00,2.2177,2.2177,2.21703,2.21726,62200000.0
2005-01-07 19:43:00,2.21772,2.21834,2.21767,2.21834,34200000.0
2005-01-07 19:44:00,2.2181,2.21856,2.21769,2.21856,72600000.0
2005-01-07 19:45:00,2.21832,2.2184,2.21802,2.2183,48800000.0
2005-01-07 19:46:00,2.21842,2.21858,2.21821,2.21843,130799998.0
2005-01-07 19:47:00,2.21815,2.2185,2.21806,2.2185,24700000.0
2005-01-07 19:48:00,2.21853,2.21853,2.21766,2.2182,85500000.0
2005-01-07 19:49:00,2.21836,2.21842,2.21786,2.21842,92000000.0
2005-01-07 19:50:00,2.21847,2.21852,2.21821,2.21849,55300000.0
2005-01-07 19:51:00,2.2184,2.21877,2.2177,2.21816,101900000.0
2005-01-07 19:52:00,2.2182,2.21829,2.21785,2.2179,74100000.0
2005-01-07 19:53:00,2.21802,2.21802,2.21723,2.21723,27200000.0
2005-01-07 19:54:00,2.21759,2.21759,2.21712,2.21725,60800000.0
2005-01-07 19:55:00,2.21721,2.21749,2.21714,2.21724,18800000.0
2005-01-07 19:56:00,2.21735,2.21761,2.21723,2.21735,72700000.0
2005-01-07 19:57:00,2.21706,2.21761,2.21681,2.21743,125700000.0
2005-01-07 19:58:00,2.2174,2.21747,2.21708,2.21733,123100000.0
2005-01-07 19:59:00,2.21704,2.21725,2.21668,2.21681,126000000.0
2005-01-07 20:00:00,2.21701,2.21701,2.21658,2.21696,67500000.0
2005-01-07 20:01:00,2.21694,2.21761,2.21694,2.21753,79000000.0
2005-01-07 20:02:00,2.21725,2.21743,2.21696,2.21724,42200000.0
2005-01-07 20:03:00,2.21708,2.21708,2.21674,2.21693,20500000.0
2005-01-07 20:04:00,2.21646,2.21672,2.21626,2.21626,22300000.0
2005-01-07 20:05:00,2.21682,2.21689,2.21623,2.21626,27100000.0
2005-01-07 20:06:00,2.21647,2.21655,2.21587,2.21593,38600000.0
2005-01-07 20:07:00,2.21606,2.21608,2.21559,2.21605,40200000.0
2005-01-07 20:08:00,2.21608,2.2164,2.21583,2.21615,107400000.0
2005-01-07 20:09:00,2.21615,2.21657,2.21604,2.21656,25200000.0
2005-01-07 20:10:00,2.21693,2.21757,2.21693,2.21745,18500000.0
2005-01-07 20:11:00,2.21738,2.21738,2.21687,2.21687,60900000.0
2005-01-07 20:12:00,2.21691,2.21789,2.21691,2.2174,160500000.0
2005-01-07 20:13:00,2.21718,2.21749,2.21703,2.21731,170800000.0
2005-01-07 20:14:00,2.21737,2.21742,2.21656,2.21726,81100000.0
2005-01-07 20:15:00,2.21733,2.2177,2.217,2.2172,189600000.0
2005-01-07 20:16:00,2.21715,2.21748,2.21691,2.21712,123300000.0
2005-01-07 20:17:00,2.2172,2.21735,2.21666,2.21666,42699999.0
2005-01-07 20:18:00,2.21657,2.21787,2.21657,2.21688,65300000.0
2005-01-07 20:19:00,2.21687,2.21742,2.21649,2.21714,113800000.0
2005-01-07 20:20:00,2.21636,2.21735,2.21622,2.21716,180300000.0
2005-01-07 20:21:00,2.21721,2.21751,2.21693,2.21732,78800000.0
2005-01-07 20:22:00,2.21726,2.21744,2.21646,2.21742,97200000.0
2005-01-07 20:23:00,2.21749,2.21749,2.216,2.21668,139100000.0
2005-01-07 20:24:00,2.21653,2.21707,2.21641,2.21686,44200000.0
2005-01-07 20:25:00,2.21674,2.21702,2.21606,2.21618,149800000.0
2005-01-07 20:26:00,2.21631,2.21639,2.21549,2.21601,126600000.0
2005-01-07 20:27:00,2.21599,2.21604,2.2151,2.21594,92700000.0
2005-01-07 20:28:00,2.21613,2.21613,2.21573,2.21583,214100000.0
2005-01-07 20:29:00,2.21554,2.21579,2.21522,2.21557,166900000.0
2005-01-07 20:30:00,2.21594,2.21637,2.21586,2.21609,377900000.0
2005-01-07 20:31:00,2.21598,2.21602,2.21525,2.21543,190500000.0
2005-01-07 20:32:00,2.21553,2.2158,2.21508,2.2158,352399999.0
2005-01-07 20:33:00,2.21559,2.21613,2.21548,2.21603,73400000.0
2005-01-07 20:34:00,2.21617,2.21697,2.21617,2.21679,79100000.0
2005-01-07 20:35:00,2.21601,2.21676,2.21601,2.2164,59500000.0
2005-01-07 20:36:00,2.21654,2.21667,2.21609,2.21626,76000000.0
2005-01-07 20:37:00,2.21605,2.21653,2.21599,2.21626,97600000.0
2005-01-07 20:38:00,2.21599,2.21653,2.21574,2.21607,184800000.0
2005-01-07 20:39:00,2.21615,2.21615,2.2156,2.21607,146100001.0
2005-01-07 20:40:00,2.21602,2.21602,2.21507,2.21507,142400000.0
2005-01-07 20:41:00,2.21563,2.21563,2.21488,2.21488,111000000.0
2005-01-07 20:42:00,2.21507,2.21538,2.21494,2.215,77000000.0
2005-01-07 20:43:00,2.21517,2.21537,2.21508,2.21537,110900000.0
2005-01-07 20:44:00,2.21515,2.21544,2.21442,2.21442,165000000.0
2005-01-07 20:45:00,2.21473,2.21536,2.21464,2.21524,75100000.0
2005-01-07 20:46:00,2.21528,2.21571,2.21528,2.21561,17600000.0
2005-01-07 20:47:00,2.21547,2.21551,2.21516,2.21522,142000000.0
2005-01-07 20:48:00,2.21489,2.21538,2.21489,2.21538,197100000.0
2005-01-07 20:49:00,2.21537,2.21568,2.21468,2.21568,135900000.0
2005-01-07 20:50:00,2.21568,2.21584,2.21501,2.21543,152100000.0
2005-01-07 20:51:00,2.2155,2.21575,2.21524,2.21575,102200000.0
2005-01-07 20:52:00,2.21557,2.21579,2.21538,2.21538,145800000.0
2005-01-07 20:53:00,2.21564,2.21602,2.21529,2.21602,211100000.0
2005-01-07 20:54:00,2.21589,2.21612,2.21541,2.21596,129900000.0
2005-01-07 20:55:00,2.21569,2.21582,2.21557,2.21562,42500000.0
2005-01-07 20:56:00,2.21543,2.21572,2.21428,2.21569,248300000.0
2005-01-07 20:57:00,2.21581,2.21602,2.21546,2.21575,359400000.0
2005-01-07 20:58:00,2.21578,2.21578,2.21514,2.21558,163400000.0
2005-01-07 20:59:00,2.21558,2.2156,2.21495,2.21553,241500000.0
2005-01-07 21:00:00,2.2155,2.21563,2.21515,2.21537,216400000.0
2005-01-07 21:01:00,2.21535,2.21602,2.21525,2.21545,366000000.0
2005-01-07 21:02:00,2.21536,2.21588,2.21536,2.21567,108500000.0
2005-01-07 21:03:00,2.21561,2.21585,2.21519,2.21567,119900000.0
2005-01-07 21:04:00,2.2157,2.21616,2.21512,2.21605,61400000.0
2005-01-07 21:05:00,2.21605,2.21624,2.2157,2.21605,53900000.0
2005-01-07 21:06:00,2.21594,2.21606,2.21561,2.21591,73200000.0
2005-01-07 21:07:00,2.216,2.21608,2.21582,2.21595,24700000.0
2005-01-07 21:08:00,2.21599,2.21599,2.21567,2.21579,26000000.0
2005-01-07 21:09:00,2.2158,2.21581,2.21561,2.21575,36800000.0
2005-01-07 21:10:00,2.21581,2.21589,2.21555,2.21574,99400000.0
2005-01-07 21:11:00,2.21608,2.21665,2.21569,2.21664,127100000.0
2005-01-07 21:12:00,2.21647,2.21685,2.21629,2.2166,27000000.0
2005-01-07 21:13:00,2.21653,2.21681,2.21632,2.21632,120800000.0
2005-01-07 21:14:00,2.2165,2.21666,2.21596,2.21666,165300001.0
2005-01-07 21:15:00,2.21667,2.21712,2.21635,2.2165,174900000.0
2005-01-07 21:16:00,2.21652,2.2169,2.21579,2.21583,87100000.0
2005-01-07 21:17:00,2.21653,2.21672,2.21645,2.21663,187500000.0
2005-01-07 21:18:00,2.21642,2.2165,2.21571,2.21594,135100000.0
2005-01-07 21:19:00,2.21601,2.21621,2.21566,2.21593,93400000.0
2005-01-07 21:20:00,2.21626,2.21626,2.21587,2.21595,196900000.0
2005-01-07 21:21:00,2.21566,2.21629,2.21545,2.21629,220000000.0
2005-01-07 21:22:00,2.21637,2.21675,2.21617,2.21665,167500000.0
2005-01-07 21:23:00,2.21664,2.21666,2.21619,2.21653,92900000.0
2005-01-07 21:24:00,2.21636,2.21654,2.21631,2.21643,106400000.0
2005-01-07 21:25:00,2.21649,2.2167,2.21638,2.21661,47400000.0
2005-01-07 21:26:00,2.21641,2.21668,2.21622,2.21668,61200000.0
2005-01-07 21:27:00,2.21654,2.21688,2.21605,2.21626,59700000.0
2005-01-07 21:28:00,2.21649,2.21658,2.21599,2.21642,103700000.0
2005-01-07 21:29:00,2.21627,2.21694,2.2161,2.21692,40100000.0
2005-01-07 21:30:00,2.21729,2.21729,2.21633,2.21639,27100000.0
2005-01-07 21:31:00,2.21641,2.21684,2.21631,2.21684,46000000.0
2005-01-07 21:32:00,2.21682,2.21682,2.21591,2.21591,175300000.0
2005-01-07 21:33:00,2.2162,2.21651,2.21614,2.21632,81500000.0
2005-01-07 21:34:00,2.21624,2.21681,2.21612,2.21655,119200000.0
2005-01-07 21:35:00,2.21658,2.21666,2.21595,2.21595,46400000.0
2005-01-07 21:36:00,2.2166,2.2166,2.21609,2.21628,20200000.0
2005-01-07 21:37:00,2.21624,2.21684,2.216,2.21619,87300000.0
2005-01-07 21:38:00,2.21608,2.21713,2.21591,2.21691,64600000.0
2005-01-07 21:39:00,2.21655,2.21673,2.21602,2.21625,33700000.0
2005-01-07 21:40:00,2.2161,2.21671,2.21596,2.21644,34300000.0
2005-01-07 21:41:00,2.21599,2.21625,2.21582,2.21598,46800001.0
2005-01-07 21:42:00,2.21603,2.21631,2.21574,2.21582,77400000.0
2005-01-07 21:43:00,2.21574,2.21575,2.21523,2.21533,110300000.0
2005-01-07 21:44:00,2.21538,2.21577,2.21516,2.21567,110100000.0
2005-01-07 21:45:00,2.21587,2.2162,2.21554,2.2156,90200000.0
2005-01-07 21:46:00,2.21592,2.21614,2.21559,2.21609,52000000.0
2005-01-07 21:47:00,2.21597,2.21625,2.21554,2.216,124400000.0
2005-01-07 21:48:00,2.21577,2.21585,2.21522,2.21568,39800000.0
2005-01-07 21:49:00,2.21573,2.21582,2.21538,2.21543,93800000.0
2005-01-07 21:50:00,2.21552,2.21559,2.21519,2.21539,26800000.0
2005-01-07 21:51:00,2.2154,2.21574,2.21525,2.21573,38500000.0
2005-01-07 21:52:00,2.21574,2.2166,2.21551,2.21569,137000000.0
2005-01-07 21:53:00,2.21568,2.21586,2.21541,2.21549,35200000.0
2005-01-07 21:54:00,2.21546,2.21573,2.21539,2.21539,28100000.0
2005-01-07 21:55:00,2.21558,2.21617,2.21558,2.21599,72600000.0
2005-01-07 21:56:00,2.21621,2.2164,2.2159,2.21634,64000000.0
2005-01-07 21:57:00,2.21634,2.21665,2.21617,2.21665,22400000.0
2005-01-07 21:58:00,2.21657,2.21657,2.21603,2.21633,44800000.0
2005-01-07 21:59:00,2.21656,2.21656,2.21579,2.21613,189800001.0
2005-01-07 22:00:00,2.21572,2.2167,2.21492,2.21531,83800000.0
2005-01-07 22:01:00,2.21502,2.21536,2.21502,2.21526,39900000.0
2005-01-07 22:02:00,2.21509,2.21531,2.21473,2.21477,142700000.0
2005-01-07 22:03:00,2.21495,2.2151,2.21483,2.21505,30700000.0
2005-01-07 22:04:00,2.21515,2.21582,2.21487,2.21575,75900000.0
2005-01-07 22:05:00,2.21562,2.21598,2.21535,2.21584,70300000.0
2005-01-07 22:06:00,2.21575,2.21618,2.21548,2.21609,27100000.0
2005-01-07 22:07:00,2.21633,2.21633,2.21486,2.21486,28900000.0
2005-01-07 22:08:00,2.21475,2.2155,2.21473,2.2155,41600000.0
2005-01-07 22:09:00,2.21544,2.21573,2.21518,2.21535,49000000.0
2005-01-07 22:10:00,2.21535,2.21604,2.21521,2.21598,31900000.0
2005-01-07 22:11:00,2.21594,2.21596,2.21533,2.21551,26000000.0
2005-01-07 22:12:00,2.21551,2.21574,2.21533,2.21552,63500000.0
2005-01-07 22:13:00,2.21534,2.2154,2.21515,2.21523,41900000.0
2005-01-07 22:14:00,2.21522,2.21537,2.21458,2.21472,32500000.0
2005-01-07 22:15:00,2.21466,2.21589,2.21459,2.21486,90600000.0
2005-01-07 22:16:00,2.21521,2.21521,2.21457,2.2146,178799999.0
2005-01-07 22:17:00,2.21466,2.21536,2.21466,2.21531,31400000.0
2005-01-07 22:18:00,2.21504,2.21527,2.21474,2.21517,37500000.0
2005-01-07 22:19:00,2.21537,2.2154,2.2149,2.21497,53600000.0
2005-01-07 22:20:00,2.21512,2.21512,2.21483,2.21485,19600000.0
2005-01-07 22:21:00,2.21509,2.21586,2.21509,2.21553,48400000.0
2005-01-07 22:22:00,2.21527,2.21564,2.21494,2.21494,116700000.0
2005-01-07 22:23:00,2.21513,2.21558,2.21488,2.21558,72800000.0
2005-01-07 22:24:00,2.21526,2.2157,2.21506,2.2157,39300000.0
2005-01-07 22:25:00,2.21556,2.21561,2.21517,2.21517,57700000.0
2005-01-07 22:26:00,2.21507,2.21528,2.21498,2.21528,34900000.0
2005-01-07 22:27:00,2.21526,2.21556,2.21514,2.21514,18200000.0
2005-01-07 22:28:00,2.21539,2.21541,2.21505,2.21541,30200000.0
2005-01-07 22:29:00,2.2152,2.21528,2.21466,2.21495,128600000.0
2005-01-07 22:30:00,2.21525,2.2158,2.21509,2.21513,106900000.0
2005-01-07 22:31:00,2.21519,2.21527,2.21479,2.21523,58300000.0
2005-01-07 22:32:00,2.21483,2.215,2.21429,2.21429,47900000.0
2005-01-07 22:33:00,2.21399,2.21439,2.21321,2.21351,45800000.0
2005-01-07 22:34:00,2.21344,2.21443,2.21306,2.21409,72500000.0
2005-01-07 22:35:00,2.21379,2.21379,2.21335,2.21336,51000000.0
2005-01-07 22:36:00,2.21332,2.21361,2.21318,2.21328,24700000.0
2005-01-07 22:37:00,2.21309,2.21365,2.21288,2.2136,43900000.0
2005-01-07 22:38:00,2.21403,2.2142,2.2134,2.214,42100000.0
2005-01-07 22:39:00,2.21362,2.21417,2.21355,2.21375,45200000.0
2005-01-07 22:40:00,2.21392,2.21392,2.2134,2.21358,32800000.0
2005-01-07 22:41:00,2.21365,2.21422,2.21365,2.21422,33200000.0
2005-01-07 22:42:00,2.21427,2.21442,2.21378,2.21378,51500000.0
2005-01-07 22:43:00,2.2133,2.21397,2.21305,2.21305,138500000.0
2005-01-07 22:44:00,2.21362,2.2138,2.21337,2.21362,84300000.0
2005-01-07 22:45:00,2.21377,2.21406,2.21366,2.21403,52600000.0
2005-01-07 22:46:00,2.21399,2.2141,2.21364,2.2138,115800000.0
2005-01-07 22:47:00,2.21424,2.21429,2.21398,2.21421,30900000.0
2005-01-07 22:48:00,2.21391,2.21434,2.2136,2.21414,61500000.0
2005-01-07 22:49:00,2.21418,2.21448,2.21401,2.21445,66600000.0
2005-01-07 22:50:00,2.21427,2.21447,2.21427,2.21435,47200000.0
2005-01-07 22:51:00,2.21428,2.21452,2.21405,2.21418,84600000.0
2005-01-07 22:52:00,2.21392,2.21415,2.21362,2.2137,57400000.0
2005-01-07 22:53:00,2.21353,2.21377,2.21328,2.21375,37000000.0
2005-01-07 22:54:00,2.21379,2.2142,2.2137,2.2142,46400001.0
2005-01-07 22:55:00,2.21395,2.21444,2.21385,2.21435,47200000.0
2005-01-07 22:56:00,2.21406,2.21463,2.21396,2.21434,34700000.0
2005-01-07 22:57:00,2.21441,2.21479,2.21436,2.21476,44700000.0
2005-01-07 22:58:00,2.21451,2.21473,2.2143,2.2143,25000000.0
2005-01-07 22:59:00,2.21416,2.21436,2.21386,2.21436,32300000.0
2005-01-07 23:00:00,2.21447,2.2147,2.21389,2.21446,48600000.0
2005-01-07 23:01:00,2.21419,2.21456,2.21419,2.21456,6200000.0
2005-01-07 23:02:00,2.21457,2.21467,2.21425,2.21467,28800000.0
2005-01-07 23:03:00,2.21412,2.21416,2.21374,2.21374,21100000.0
2005-01-07 23:04:00,2.21373,2.21416,2.21361,2.21416,47600000.0
2005-01-07 23:05:00,2.21399,2.21437,2.21382,2.21418,46300000.0
2005-01-07 23:06:00,2.21421,2.2143,2.2139,2.21426,37500000.0
2005-01-07 23:07:00,2.21436,2.21446,2.21385,2.21416,30500000.0
2005-01-07 23:08:00,2.21451,2.21483,2.21451,2.21469,44900000.0
2005-01-07 23:09:00,2.21468,2.2147,2.21446,2.2147,18000000.0
2005-01-07 23:10:00,2.2146,2.21483,2.21447,2.21457,36100000.0
2005-01-07 23:11:00,2.21465,2.21492,2.21459,2.21474,42800000.0
2005-01-07 23:12:00,2.21469,2.21493,2.21469,2.21487,39500000.0
2005-01-07 23:13:00,2.2148,2.21536,2.21467,2.21536,18900000.0
2005-01-07 23:14:00,2.21519,2.21574,2.2151,2.21563,30500000.0
2005-01-07 23:15:00,2.2154,2.21549,2.21514,2.21525,43800000.0
2005-01-07 23:16:00,2.21557,2.21568,2.21533,2.21536,66200000.0
2005-01-07 23:17:00,2.21514,2.2155,2.21514,2.2155,32900000.0
2005-01-07 23:18:00,2.21518,2.21535,2.21486,2.21504,49300000.0
2005-01-07 23:19:00,2.21491,2.21512,2.21443,2.21458,30100000.0
2005-01-07 23:20:00,2.21513,2.21513,2.21461,2.21504,59099998.0
2005-01-07 23:21:00,2.21521,2.21545,2.21521,2.21536,21600000.0
2005-01-07 23:22:00,2.21522,2.21558,2.21496,2.21539,36000000.0
2005-01-07 23:23:00,2.21504,2.21549,2.21494,2.21549,50500000.0
2005-01-07 23:24:00,2.21525,2.21565,2.21525,2.21549,19800000.0
2005-01-07 23:25:00,2.2156,2.21576,2.21536,2.21574,39000000.0
2005-01-07 23:26:00,2.21523,2.21537,2.21523,2.21537,10000000.0
2005-01-07 23:27:00,2.21548,2.2161,2.21548,2.21556,22700000.0
2005-01-07 23:28:00,2.21539,2.21576,2.21539,2.21576,26500000.0
2005-01-07 23:29:00,2.21546,2.21546,2.21487,2.21529,21800000.0
2005-01-07 23:30:00,2.21532,2.21565,2.21532,2.2156,26000000.0
2005-01-07 23:31:00,2.21569,2.21569,2.21519,2.21539,39500000.0
2005-01-07 23:32:00,2.21541,2.21571,2.21528,2.21568,50800000.0
2005-01-07 23:33:00,2.21572,2.21579,2.21558,2.21568,57100000.0
2005-01-07 23:34:00,2.21577,2.21577,2.21499,2.21499,36900000.0
2005-01-07 23:35:00,2.21557,2.21591,2.21549,2.21554,47400000.0
2005-01-07 23:36:00,2.21563,2.21604,2.21552,2.21604,47400000.0
2005-01-07 23:37:00,2.21565,2.21577,2.21549,2.21577,27900000.0
2005-01-07 23:38:00,2.21579,2.21592,2.21521,2.21534,27900000.0
2005-01-07 23:39:00,2.21527,2.21527,2.21466,2.21503,39900000.0
2005-01-07 23:40:00,2.21508,2.21558,2.21503,2.21558,34000000.0
2005-01-07 23:41:00,2.21559,2.21568,2.21536,2.21542,31100000.0
2005-01-07 23:42:00,2.21585,2.21591,2.21563,2.2157,25700000.0
2005-01-07 23:43:00,2.21566,2.2161,2.21549,2.21574,47500000.0
2005-01-07 23:44:00,2.21577,2.21581,2.21554,2.21572,42200000.0
2005-01-07 23:45:00,2.21607,2.21614,2.21572,2.21572,32400000.0
2005-01-07 23:46:00,2.21549,2.21629,2.21503,2.21629,29400000.0
2005-01-07 23:47:00,2.2156,2.21624,2.2156,2.21596,44300000.0
2005-01-07 23:48:00,2.21567,2.21567,2.21537,2.21548,25400000.0
2005-01-07 23:49:00,2.21541,2.21571,2.21533,2.21569,30700000.0
2005-01-07 23:50:00,2.21552,2.21563,2.21496,2.21513,52500000.0
2005-01-07 23:51:00,2.21525,2.21572,2.21525,2.21535,35000000.0
2005-01-07 23:52:00,2.2157,2.21588,2.21552,2.21584,53699999.0
2005-01-07 23:53:00,2.21574,2.21574,2.21513,2.21538,25800000.0
2005-01-07 23:54:00,2.21595,2.21595,2.21576,2.21583,30100000.0
2005-01-07 23:55:00,2.21608,2.2161,2.21568,2.21568,31500000.0
2005-01-07 23:56:00,2.21609,2.2163,2.21596,2.21614,28700000.0
2005-01-07 23:57:00,2.21602,2.21655,2.2157,2.21641,42800000.0
2005-01-07 23:58:00,2.21653,2.21654,2.21607,2.21626,35400000.0
2005-01-07 23:59:00,2.21612,2.21623,2.21591,2.21605,18400000.0
2005-01-10 00:00:00,2.21519,2.21527,2.21468,2.21469,31600000.0
2005-01-10 00:01:00,2.2146,2.21503,2.21446,2.21491,26900000.0
2005-01-10 00:02:00,2.21507,2.21507,2.21472,2.21506,13300000.0
2005-01-10 00:03:00,2.2146,2.21522,2.2146,2.21498,27200000.0
2005-01-10 00:04:00,2.21517,2.2154,2.21517,2.2154,5400000.0
2005-01-10 00:05:00,2.21518,2.21518,2.21468,2.21485,22900000.0
2005-01-10 00:06:00,2.2149,2.2149,2.21459,2.21477,18400000.0
2005-01-10 00:07:00,2.2147,2.21492,2.21427,2.21492,26700000.0
2005-01-10 00:08:00,2.21505,2.2151,2.21475,2.21489,22900000.0
2005-01-10 00:09:00,2.2147,2.21514,2.21457,2.21497,58600000.0
2005-01-10 00:10:00,2.21517,2.21517,2.2148,2.21503,34600000.0
2005-01-10 00:11:00,2.21456,2.21478,2.21438,2.21438,25800000.0
2005-01-10 00:12:00,2.21484,2.21494,2.21444,2.21466,43500000.0
2005-01-10 00:13:00,2.21484,2.21544,2.21467,2.21544,22800000.0
2005-01-10 00:14:00,2.21518,2.21518,2.2147,2.2147,12100000.0
2005-01-10 00:15:00,2.21509,2.21513,2.21432,2.21432,43100000.0
2005-01-10 00:16:00,2.21528,2.21528,2.21457,2.2146,32700000.0
2005-01-10 00:17:00,2.21534,2.21534,2.21492,2.21495,26300000.0
2005-01-10 00:18:00,2.2149,2.21498,2.21479,2.2149,58300000.0
2005-01-10 00:19:00,2.21521,2.21521,2.21477,2.21478,34100000.0
2005-01-10 00:20:00,2.21487,2.21508,2.21473,2.21473,33200000.0
2005-01-10 00:21:00,2.21539,2.21562,2.21514,2.21552,39500000.0
2005-01-10 00:22:00,2.21585,2.21585,2.21518,2.21523,28000000.0
2005-01-10 00:23:00,2.2151,2.21511,2.21484,2.215,46400000.0
2005-01-10 00:24:00,2.21488,2.21526,2.2148,2.21526,46300000.0
2005-01-10 00:25:00,2.21509,2.21509,2.21475,2.21508,26400000.0
2005-01-10 00:26:00,2.21497,2.21516,2.21483,2.21491,40600000.0
2005-01-10 00:27:00,2.21521,2.21548,2.21505,2.21548,32600000.0
2005-01-10 00:28:00,2.21518,2.21518,2.21515,2.21515,10000000.0
2005-01-10 00:29:00,2.21524,2.21531,2.21482,2.21482,22800000.0
2005-01-10 00:30:00,2.21485,2.21523,2.21482,2.21507,27200000.0
2005-01-10 00:31:00,2.21475,2.21515,2.21475,2.21497,20900000.0
2005-01-10 00:32:00,2.21527,2.21527,2.21482,2.21499,43100000.0
2005-01-10 00:33:00,2.21506,2.21531,2.21499,2.21508,33300000.0
2005-01-10 00:34:00,2.21489,2.21536,2.2147,2.2147,26600000.0
2005-01-10 00:35:00,2.21518,2.21537,2.21486,2.21537,41500000.0
2005-01-10 00:36:00,2.21504,2.21523,2.21504,2.21523,11800000.0
2005-01-10 00:37:00,2.21493,2.21562,2.21493,2.2155,41300000.0
2005-01-10 00:38:00,2.21569,2.21569,2.2149,2.21522,25900000.0
2005-01-10 00:39:00,2.21533,2.21586,2.21516,2.21553,36800000.0
2005-01-10 00:40:00,2.21494,2.21558,2.21494,2.21558,33600000.0
2005-01-10 00:41:00,2.21589,2.21589,2.21521,2.21521,29600000.0
2005-01-10 00:42:00,2.2157,2.21582,2.21528,2.21576,40599999.0
2005-01-10 00:43:00,2.21599,2.21599,2.21551,2.21555,39399999.0
2005-01-10 00:44:00,2.2154,2.21574,2.21531,2.21535,53200000.0
2005-01-10 00:45:00,2.21538,2.21568,2.21525,2.21544,13500000.0
2005-01-10 00:46:00,2.21528,2.21547,2.21505,2.2153,42500001.0
2005-01-10 00:47:00,2.2151,2.21564,2.2151,2.21564,40200000.0
2005-01-10 00:48:00,2.21554,2.21554,2.21498,2.21531,35900000.0
2005-01-10 00:49:00,2.21552,2.21569,2.2152,2.21557,28200000.0
2005-01-10 00:50:00,2.21566,2.21566,2.21512,2.21533,44300000.0
2005-01-10 00:51:00,2.21558,2.21563,2.21502,2.21563,26700000.0
2005-01-10 00:52:00,2.21552,2.21567,2.21498,2.21567,32500000.0
2005-01-10 00:53:00,2.21569,2.21569,2.215,2.215,25600000.0
2005-01-10 00:54:00,2.21567,2.2159,2.21523,2.2159,19200000.0
2005-01-10 00:55:00,2.21573,2.21573,2.2153,2.21568,15700000.0
2005-01-10 00:56:00,2.21559,2.21584,2.21538,2.21554,22400000.0
2005-01-10 00:57:00,2.21566,2.21584,2.2154,2.21565,35100000.0
2005-01-10 00:58:00,2.21574,2.21593,2.21538,2.21571,44400000.0
2005-01-10 00:59:00,2.21558,2.21604,2.21538,2.21585,56400001.0
2005-01-10 01:00:00,2.216,2.21618,2.21571,2.21613,45900000.0
2005-01-10 01:01:00,2.21628,2.21646,2.21592,2.21646,32700000.0
2005-01-10 01:02:00,2.21607,2.21653,2.216,2.21648,35300000.0
2005-01-10 01:03:00,2.2164,2.2164,2.21602,2.21602,39300000.0
2005-01-10 01:04:00,2.21587,2.216,2.21568,2.21583,19700000.0
2005-01-10 01:05:00,2.21624,2.21632,2.21592,2.21627,49600000.0
2005-01-10 01:06:00,2.21575,2.21609,2.21575,2.21609,45500000.0
2005-01-10 01:07:00,2.21543,2.2161,2.21543,2.21607,24500000.0
2005-01-10 01:08:00,2.21612,2.21612,2.21592,2.21611,13500000.0
2005-01-10 01:09:00,2.21559,2.21615,2.21559,2.21603,16800000.0
2005-01-10 01:10:00,2.21582,2.21602,2.21571,2.21585,71899999.0
2005-01-10 01:11:00,2.21568,2.21649,2.21568,2.21649,29400000.0
2005-01-10 01:12:00,2.21626,2.21632,2.21588,2.21631,42100000.0
2005-01-10 01:13:00,2.21628,2.21644,2.21607,2.21644,26200000.0
2005-01-10 01:14:00,2.21622,2.21626,2.21592,2.21592,42500000.0
2005-01-10 01:15:00,2.21619,2.21637,2.21569,2.21579,30600000.0
2005-01-10 01:16:00,2.21582,2.21604,2.21562,2.21596,49700000.0
2005-01-10 01:17:00,2.21556,2.21609,2.21549,2.2159,35300000.0
2005-01-10 01:18:00,2.21571,2.21591,2.21551,2.21581,49700000.0
2005-01-10 01:19:00,2.21604,2.21609,2.21583,2.21587,33200000.0
2005-01-10 01:20:00,2.21609,2.21648,2.21575,2.21575,54600000.0
2005-01-10 01:21:00,2.21518,2.21601,2.21516,2.21577,43000000.0
2005-01-10 01:22:00,2.21574,2.21612,2.21562,2.21612,39200000.0
2005-01-10 01:23:00,2.21568,2.2162,2.21542,2.21615,52500000.0
2005-01-10 01:24:00,2.2154,2.21625,2.21529,2.21573,30200000.0
2005-01-10 01:25:00,2.21586,2.21617,2.21571,2.21617,31700000.0
2005-01-10 01:26:00,2.21588,2.21608,2.21584,2.21608,18600000.0
2005-01-10 01:27:00,2.21556,2.21592,2.21554,2.21584,54200000.0
2005-01-10 01:28:00,2.21581,2.21618,2.21567,2.21605,53700000.0
2005-01-10 01:29:00,2.21623,2.21637,2.21591,2.21592,41400000.0
2005-01-10 01:30:00,2.21568,2.21652,2.21568,2.21624,34700000.0
2005-01-10 01:31:00,2.21615,2.21648,2.21613,2.21648,30000000.0
2005-01-10 01:32:00,2.21618,2.21627,2.21587,2.21603,29800000.0
2005-01-10 01:33:00,2.21604,2.21648,2.21601,2.21624,56600001.0
2005-01-10 01:34:00,2.21622,2.21663,2.21608,2.21608,51400000.0
2005-01-10 01:35:00,2.21614,2.21655,2.21614,2.21642,10800000.0
2005-01-10 01:36:00,2.21653,2.21659,2.21619,2.2165,22600000.0
2005-01-10 01:37:00,2.21656,2.21665,2.2164,2.2164,28700000.0
2005-01-10 01:38:00,2.2165,2.21683,2.21634,2.21683,17800000.0
2005-01-10 01:39:00,2.21618,2.21683,2.21618,2.21632,42800000.0
2005-01-10 01:40:00,2.21668,2.2167,2.21618,2.2163,42200000.0
2005-01-10 01:41:00,2.21637,2.21641,2.21613,2.21641,47800000.0
2005-01-10 01:42:00,2.2163,2.21656,2.21612,2.21656,36400000.0
2005-01-10 01:43:00,2.21597,2.21628,2.21597,2.21616,30000000.0
2005-01-10 01:44:00,2.21623,2.21652,2.21606,2.21652,26800000.0
2005-01-10 01:45:00,2.21588,2.21666,2.21588,2.21645,39900000.0
2005-01-10 01:46:00,2.2162,2.21652,2.21607,2.21607,33000000.0
2005-01-10 01:47:00,2.21606,2.21617,2.21578,2.21613,35600000.0
2005-01-10 01:48:00,2.21604,2.21607,2.21564,2.21604,68100001.0
2005-01-10 01:49:00,2.21585,2.2166,2.21577,2.21623,46600000.0
2005-01-10 01:50:00,2.2158,2.2164,2.2158,2.21602,36700000.0
2005-01-10 01:51:00,2.21665,2.21694,2.2165,2.21661,37800000.0
2005-01-10 01:52:00,2.2163,2.21684,2.2163,2.21637,42900000.0
2005-01-10 01:53:00,2.21567,2.21618,2.21554,2.21572,31100000.0
2005-01-10 01:54:00,2.21558,2.21595,2.21557,2.21578,34900000.0
2005-01-10 01:55:00,2.21592,2.21609,2.21581,2.21583,29400000.0
2005-01-10 01:56:00,2.21568,2.21605,2.21568,2.21576,29900000.0
2005-01-10 01:57:00,2.21554,2.21575,2.21527,2.2154,43300000.0
2005-01-10 01:58:00,2.21546,2.21546,2.21477,2.21493,21700000.0
2005-01-10 01:59:00,2.21484,2.2153,2.21484,2.21509,39500000.0
2005-01-10 02:00:00,2.21547,2.21596,2.21547,2.21552,21600000.0
2005-01-10 02:01:00,2.21569,2.21578,2.2152,2.2152,42500000.0
2005-01-10 02:02:00,2.21572,2.21576,2.21551,2.2156,44400000.0
2005-01-10 02:03:00,2.21589,2.21605,2.21589,2.216,14000000.0
2005-01-10 02:04:00,2.21615,2.21628,2.21557,2.21563,43600000.0
2005-01-10 02:05:00,2.21538,2.21605,2.21518,2.21562,51700000.0
2005-01-10 02:06:00,2.21558,2.21582,2.21548,2.2157,28800000.0
2005-01-10 02:07:00,2.21567,2.21599,2.21551,2.21599,26600000.0
2005-01-10 02:08:00,2.21596,2.21598,2.21586,2.21598,28300000.0
2005-01-10 02:09:00,2.21573,2.21593,2.21552,2.21593,27400000.0
2005-01-10 02:10:00,2.21605,2.21625,2.2156,2.21625,51300000.0
2005-01-10 02:11:00,2.21558,2.21597,2.21558,2.21595,21100000.0
2005-01-10 02:12:00,2.21597,2.21598,2.2153,2.21575,35100000.0
2005-01-10 02:13:00,2.21622,2.21622,2.21565,2.21565,45500002.0
2005-01-10 02:14:00,2.21544,2.21588,2.21522,2.21588,22400000.0
2005-01-10 02:15:00,2.21584,2.21602,2.21561,2.21569,38500000.0
2005-01-10 02:16:00,2.2154,2.21585,2.21536,2.21547,42100000.0
2005-01-10 02:17:00,2.21547,2.21565,2.21536,2.2156,36700000.0
2005-01-10 02:18:00,2.21603,2.21603,2.21539,2.2156,22500000.0
2005-01-10 02:19:00,2.21522,2.21566,2.21507,2.21552,36500000.0
2005-01-10 02:20:00,2.2158,2.21603,2.21562,2.21571,23000000.0
2005-01-10 02:21:00,2.21541,2.21567,2.21526,2.21567,28700000.0
2005-01-10 02:22:00,2.21551,2.21595,2.21513,2.21595,22600000.0
2005-01-10 02:23:00,2.21591,2.21591,2.21541,2.21564,25000000.0
2005-01-10 02:24:00,2.21571,2.21584,2.21551,2.2158,47000000.0
2005-01-10 02:25:00,2.21528,2.21578,2.21466,2.21578,47400000.0
2005-01-10 02:26:00,2.21642,2.21651,2.21606,2.2165,25500000.0
2005-01-10 02:27:00,2.21635,2.21687,2.21628,2.21672,57500000.0
2005-01-10 02:28:00,2.21657,2.21689,2.21631,2.21689,17500000.0
2005-01-10 02:29:00,2.21655,2.21684,2.21631,2.21631,23000000.0
2005-01-10 02:30:00,2.21646,2.21689,2.21629,2.21654,21700000.0
2005-01-10 02:31:00,2.21672,2.21738,2.21664,2.21738,42500000.0
2005-01-10 02:32:00,2.21742,2.21747,2.21669,2.21692,25000000.0
2005-01-10 02:33:00,2.2168,2.21689,2.21656,2.21656,50000000.0
2005-01-10 02:34:00,2.21666,2.21695,2.21652,2.21672,32600000.0
2005-01-10 02:35:00,2.21646,2.21684,2.2164,2.21673,28400000.0
2005-01-10 02:36:00,2.21678,2.21769,2.21669,2.21755,33200000.0
2005-01-10 02:37:00,2.21777,2.21804,2.21753,2.21753,21500000.0
2005-01-10 02:38:00,2.21775,2.21775,2.217,2.21711,47700000.0
2005-01-10 02:39:00,2.21701,2.21716,2.21688,2.217,18200000.0
2005-01-10 02:40:00,2.21683,2.21724,2.21683,2.21683,21800000.0
2005-01-10 02:41:00,2.21739,2.21742,2.21677,2.21677,37700000.0
2005-01-10 02:42:00,2.21703,2.21734,2.21698,2.21734,33800000.0
2005-01-10 02:43:00,2.21747,2.21754,2.21715,2.21741,52800001.0
2005-01-10 02:44:00,2.2169,2.21728,2.2169,2.21703,31700000.0
2005-01-10 02:45:00,2.21717,2.21751,2.21717,2.21724,23400000.0
2005-01-10 02:46:00,2.21704,2.21741,2.21689,2.21708,36400000.0
2005-01-10 02:47:00,2.21679,2.21691,2.21649,2.21664,46500000.0
2005-01-10 02:48:00,2.21656,2.21673,2.2165,2.21669,30600000.0
2005-01-10 02:49:00,2.21693,2.21702,2.21652,2.21652,26300000.0
2005-01-10 02:50:00,2.21671,2.21689,2.21655,2.21672,49900000.0
2005-01-10 02:51:00,2.21687,2.21709,2.21659,2.21674,19100000.0
2005-01-10 02:52:00,2.21657,2.21681,2.21645,2.2167,47800000.0
2005-01-10 02:53:00,2.21654,2.21673,2.21622,2.21665,29000000.0
2005-01-10 02:54:00,2.21684,2.21686,2.21615,2.2163,57900001.0
2005-01-10 02:55:00,2.21655,2.21672,2.21636,2.21672,25900000.0
2005-01-10 02:56:00,2.21661,2.21661,2.21623,2.21651,31400000.0
2005-01-10 02:57:00,2.21668,2.21668,2.21637,2.21638,24000000.0
2005-01-10 02:58:00,2.21632,2.21642,2.21617,2.21641,35900000.0
2005-01-10 02:59:00,2.21647,2.21647,2.21573,2.21573,29500000.0
2005-01-10 03:00:00,2.21544,2.21619,2.2154,2.21599,29600000.0
2005-01-10 03:01:00,2.21562,2.21589,2.21532,2.21589,46000000.0
2005-01-10 03:02:00,2.21546,2.2161,2.2154,2.2161,35600000.0
2005-01-10 03:03:00,2.21555,2.21603,2.21552,2.21595,21200000.0
2005-01-10 03:04:00,2.21603,2.21603,2.2156,2.21595,36300000.0
2005-01-10 03:05:00,2.21568,2.21605,2.21533,2.21605,24700000.0
2005-01-10 03:06:00,2.21584,2.21597,2.21546,2.21552,36500000.0
2005-01-10 03:07:00,2.21566,2.21571,2.21522,2.21537,24400000.0
2005-01-10 03:08:00,2.21561,2.21597,2.21555,2.21555,28600000.0
2005-01-10 03:09:00,2.2155,2.216,2.2155,2.21555,31100000.0
2005-01-10 03:10:00,2.21551,2.21608,2.21551,2.21604,24200000.0
2005-01-10 03:11:00,2.21626,2.21626,2.2159,2.21611,28600000.0
2005-01-10 03:12:00,2.21601,2.21622,2.21585,2.21618,59100000.0
2005-01-10 03:13:00,2.21614,2.21638,2.21602,2.2161,21600000.0
2005-01-10 03:14:00,2.21607,2.21612,2.21559,2.21563,23700000.0
2005-01-10 03:15:00,2.2159,2.2159,2.21537,2.21537,28300000.0
2005-01-10 03:16:00,2.21515,2.21568,2.21515,2.2156,32400000.0
2005-01-10 03:17:00,2.21577,2.21577,2.21544,2.21559,37800000.0
2005-01-10 03:18:00,2.21572,2.21587,2.21527,2.2153,22400000.0
2005-01-10 03:19:00,2.21567,2.21589,2.21549,2.21589,26900000.0
2005-01-10 03:20:00,2.21546,2.21575,2.21515,2.21563,64500000.0
2005-01-10 03:21:00,2.21504,2.21569,2.21503,2.21557,45300000.0
2005-01-10 03:22:00,2.21553,2.21569,2.21528,2.21549,19200000.0
2005-01-10 03:23:00,2.21557,2.21558,2.21513,2.21519,46300000.0
2005-01-10 03:24:00,2.21589,2.21598,2.21523,2.21527,38200000.0
2005-01-10 03:25:00,2.2156,2.21591,2.21559,2.21579,17100000.0
2005-01-10 03:26:00,2.21557,2.21613,2.21556,2.21613,40700000.0
2005-01-10 03:27:00,2.21605,2.2163,2.21597,2.21623,53700000.0
2005-01-10 03:28:00,2.21629,2.21629,2.21573,2.21603,49200000.0
2005-01-10 03:29:00,2.21609,2.2161,2.21595,2.2161,16800000.0
2005-01-10 03:30:00,2.21596,2.21596,2.21544,2.2155,30600000.0
2005-01-10 03:31:00,2.21572,2.21595,2.21553,2.21571,28300000.0
2005-01-10 03:32:00,2.21586,2.21607,2.21569,2.21569,56000000.0
2005-01-10 03:33:00,2.21577,2.21603,2.21577,2.21603,31800000.0
2005-01-10 03:34:00,2.21597,2.21617,2.21567,2.21567,29600000.0
2005-01-10 03:35:00,2.21576,2.21603,2.21564,2.21602,60600000.0
2005-01-10 03:36:00,2.21599,2.21613,2.2154,2.2155,47100000.0
2005-01-10 03:37:00,2.21551,2.21593,2.21534,2.21582,27400000.0
2005-01-10 03:38:00,2.21572,2.21587,2.21519,2.21544,21800000.0
2005-01-10 03:39:00,2.21536,2.21578,2.21522,2.2155,29000000.0
2005-01-10 03:40:00,2.21547,2.21575,2.21522,2.21524,57399999.0
2005-01-10 03:41:00,2.21568,2.21568,2.2151,2.21548,31400000.0
2005-01-10 03:42:00,2.21571,2.21585,2.21545,2.21573,33400000.0
2005-01-10 03:43:00,2.21532,2.21584,2.21521,2.21584,32300000.0
2005-01-10 03:44:00,2.21567,2.21584,2.21551,2.21558,42500000.0
2005-01-10 03:45:00,2.21546,2.21581,2.21508,2.21508,38200000.0
2005-01-10 03:46:00,2.21526,2.21552,2.21519,2.21551,24400000.0
2005-01-10 03:47:00,2.21555,2.21573,2.21516,2.21573,55800000.0
2005-01-10 03:48:00,2.21574,2.21574,2.21512,2.21513,68500000.0
2005-01-10 03:49:00,2.21538,2.21549,2.21489,2.21505,59100000.0
2005-01-10 03:50:00,2.21543,2.2158,2.21516,2.21579,27600000.0
2005-01-10 03:51:00,2.21574,2.21588,2.21545,2.21588,35900000.0
2005-01-10 03:52:00,2.21578,2.21606,2.21565,2.21585,26800000.0
2005-01-10 03:53:00,2.21573,2.21615,2.21561,2.21615,39900000.0
2005-01-10 03:54:00,2.21609,2.21635,2.21592,2.21627,23100000.0
2005-01-10 03:55:00,2.21568,2.21593,2.2156,2.21575,27400000.0
2005-01-10 03:56:00,2.21569,2.21569,2.2154,2.21557,11100000.0
2005-01-10 03:57:00,2.21613,2.2162,2.21573,2.2162,21600000.0
2005-01-10 03:58:00,2.21603,2.21622,2.21551,2.21622,18800000.0
2005-01-10 03:59:00,2.21614,2.21618,2.21569,2.21618,15900000.0
2005-01-10 04:00:00,2.21571,2.21636,2.21571,2.21636,16200000.0
2005-01-10 04:01:00,2.21611,2.21611,2.21571,2.21571,46500000.0
2005-01-10 04:02:00,2.2161,2.2163,2.21565,2.21568,25100000.0
2005-01-10 04:03:00,2.21589,2.21595,2.21567,2.21579,23800000.0
2005-01-10 04:04:00,2.2159,2.21616,2.21571,2.21576,42900000.0
2005-01-10 04:05:00,2.21632,2.21632,2.21588,2.21602,36100000.0
2005-01-10 04:06:00,2.21607,2.21607,2.21555,2.21593,33900000.0
2005-01-10 04:07:00,2.21581,2.21591,2.21564,2.21579,21600000.0
2005-01-10 04:08:00,2.21568,2.2161,2.21554,2.2157,30100000.0
2005-01-10 04:09:00,2.21554,2.21573,2.2153,2.21563,35500000.0
2005-01-10 04:10:00,2.21554,2.21574,2.21532,2.21561,41100000.0
2005-01-10 04:11:00,2.21571,2.21587,2.2155,2.21581,33000000.0
2005-01-10 04:12:00,2.21605,2.21624,2.21521,2.21521,46600000.0
2005-01-10 04:13:00,2.2158,2.2158,2.2158,2.2158,8300000.0
2005-01-10 04:14:00,2.21535,2.21582,2.21535,2.2155,23600000.0
2005-01-10 04:15:00,2.21554,2.21569,2.21547,2.21548,57900000.0
2005-01-10 04:16:00,2.21597,2.21599,2.21537,2.2154,39400000.0
2005-01-10 04:17:00,2.21574,2.21585,2.21539,2.21552,27400000.0
2005-01-10 04:18:00,2.21588,2.21612,2.21554,2.21593,62400000.0
2005-01-10 04:19:00,2.2161,2.2161,2.2148,2.21555,46000000.0
2005-01-10 04:20:00,2.21557,2.21596,2.21548,2.21567,54500000.0
2005-01-10 04:21:00,2.21576,2.21599,2.2154,2.21583,26200000.0
2005-01-10 04:22:00,2.21511,2.2159,2.21511,2.21557,47600000.0
2005-01-10 04:23:00,2.21526,2.21583,2.21526,2.21572,21900000.0
2005-01-10 04:24:00,2.21566,2.21615,2.21547,2.21607,35400000.0
2005-01-10 04:25:00,2.21544,2.21588,2.21532,2.21551,46400000.0
2005-01-10 04:26:00,2.21597,2.21597,2.21557,2.21585,35800000.0
2005-01-10 04:27:00,2.21561,2.21575,2.21531,2.21537,42500000.0
2005-01-10 04:28:00,2.21526,2.2156,2.21526,2.2156,10000000.0
2005-01-10 04:29:00,2.21565,2.21565,2.21476,2.21549,54200000.0
2005-01-10 04:30:00,2.2156,2.21574,2.21499,2.21508,51400000.0
2005-01-10 04:31:00,2.21561,2.21561,2.21474,2.21474,45000000.0
2005-01-10 04:32:00,2.21499,2.21517,2.21494,2.21494,15800000.0
2005-01-10 04:33:00,2.21466,2.21508,2.21461,2.21505,37900000.0
2005-01-10 04:34:00,2.21484,2.2151,2.21463,2.21463,28400000.0
2005-01-10 04:35:00,2.21481,2.21541,2.21481,2.21541,22200000.0
2005-01-10 04:36:00,2.21567,2.21577,2.21491,2.21516,31200000.0
2005-01-10 04:37:00,2.21502,2.21539,2.21484,2.21537,22800000.0
2005-01-10 04:38:00,2.21503,2.21537,2.21488,2.21509,36300000.0
2005-01-10 04:39:00,2.2154,2.21553,2.21493,2.2151,66100000.0
2005-01-10 04:40:00,2.21497,2.21561,2.21485,2.21561,26000000.0
2005-01-10 04:41:00,2.2154,2.21577,2.21518,2.21518,54300000.0
2005-01-10 04:42:00,2.21557,2.21572,2.21528,2.21538,40700000.0
2005-01-10 04:43:00,2.21531,2.21539,2.21531,2.21539,15600000.0
2005-01-10 04:44:00,2.21544,2.21569,2.21539,2.21539,32700000.0
2005-01-10 04:45:00,2.21541,2.21587,2.21541,2.21584,14700000.0
2005-01-10 04:46:00,2.21617,2.21617,2.21571,2.21571,27000000.0
2005-01-10 04:47:00,2.21589,2.21603,2.21577,2.21577,24200000.0
2005-01-10 04:48:00,2.21567,2.21577,2.21513,2.21513,28300000.0
2005-01-10 04:49:00,2.21556,2.21556,2.21518,2.21544,24600000.0
2005-01-10 04:50:00,2.21546,2.21585,2.21545,2.21562,32300000.0
2005-01-10 04:51:00,2.21548,2.21591,2.21544,2.21588,64600000.0
2005-01-10 04:52:00,2.21564,2.21564,2.21525,2.21551,19200000.0
2005-01-10 04:53:00,2.21578,2.21578,2.2152,2.21553,34600000.0
2005-01-10 04:54:00,2.21537,2.21561,2.21526,2.21531,23300000.0
2005-01-10 04:55:00,2.21548,2.21572,2.21524,2.21551,35100000.0
2005-01-10 04:56:00,2.21549,2.21552,2.2154,2.2154,19500000.0
2005-01-10 04:57:00,2.21512,2.21563,2.21512,2.21563,39700000.0
2005-01-10 04:58:00,2.21566,2.21594,2.21545,2.21587,45500000.0
2005-01-10 04:59:00,2.21596,2.21603,2.21564,2.21564,18100000.0
2005-01-10 05:00:00,2.21553,2.216,2.21549,2.216,43800000.0
2005-01-10 05:01:00,2.21592,2.21592,2.2156,2.21579,18900000.0
2005-01-10 05:02:00,2.21586,2.21591,2.21553,2.21572,28600000.0
2005-01-10 05:03:00,2.21565,2.21616,2.21555,2.21616,37300000.0
2005-01-10 05:04:00,2.21593,2.21634,2.21581,2.21631,26400000.0
2005-01-10 05:05:00,2.21605,2.21616,2.21577,2.21581,37800000.0
2005-01-10 05:06:00,2.21596,2.21634,2.21577,2.21577,28300000.0
2005-01-10 05:07:00,2.21575,2.21611,2.21565,2.21611,13600000.0
2005-01-10 05:08:00,2.21594,2.2162,2.21558,2.21559,38400000.0
2005-01-10 05:09:00,2.21579,2.21599,2.21564,2.21596,45300000.0
2005-01-10 05:10:00,2.21588,2.21595,2.2156,2.2157,38100000.0
2005-01-10 05:11:00,2.21534,2.21606,2.21534,2.21606,12000000.0
2005-01-10 05:12:00,2.21618,2.21621,2.21583,2.21615,52200000.0
2005-01-10 05:13:00,2.21607,2.21658,2.21591,2.21591,29900000.0
2005-01-10 05:14:00,2.2161,2.21614,2.21565,2.21593,31300000.0
2005-01-10 05:15:00,2.21618,2.21698,2.21602,2.21698,33200000.0
2005-01-10 05:16:00,2.21682,2.21696,2.2162,2.2162,25800000.0
2005-01-10 05:17:00,2.2165,2.21742,2.2165,2.21742,18600000.0
2005-01-10 05:18:00,2.21749,2.21772,2.21709,2.21755,31700000.0
2005-01-10 05:19:00,2.21769,2.21781,2.2172,2.2172,29900000.0
2005-01-10 05:20:00,2.2173,2.21735,2.21692,2.21735,35000000.0
2005-01-10 05:21:00,2.21698,2.21722,2.21698,2.21722,23600000.0
2005-01-10 05:22:00,2.21701,2.21721,2.2169,2.21704,23600000.0
2005-01-10 05:23:00,2.21717,2.21735,2.21679,2.21716,41400000.0
2005-01-10 05:24:00,2.21706,2.21706,2.21676,2.21684,17200000.0
2005-01-10 05:25:00,2.21675,2.21739,2.21656,2.21711,64100000.0
2005-01-10 05:26:00,2.21695,2.21702,2.21676,2.21691,31100000.0
2005-01-10 05:27:00,2.21673,2.21673,2.21637,2.2166,17200000.0
2005-01-10 05:28:00,2.21658,2.21685,2.2163,2.2166,23500000.0
2005-01-10 05:29:00,2.2164,2.21689,2.21635,2.21654,48900000.0
2005-01-10 05:30:00,2.21581,2.21706,2.21581,2.21706,28200000.0
2005-01-10 05:31:00,2.21652,2.21693,2.21652,2.21688,48600000.0
2005-01-10 05:32:00,2.21665,2.21716,2.21661,2.21703,34200000.0
2005-01-10 05:33:00,2.21663,2.21721,2.21652,2.21721,33800000.0
2005-01-10 05:34:00,2.21747,2.21747,2.21651,2.21729,34700000.0
2005-01-10 05:35:00,2.21737,2.21737,2.21672,2.21695,16600000.0
2005-01-10 05:36:00,2.21691,2.21729,2.21661,2.21729,34400000.0
2005-01-10 05:37:00,2.21731,2.21741,2.21685,2.2171,39500000.0
2005-01-10 05:38:00,2.21715,2.21752,2.21715,2.21748,33900001.0
2005-01-10 05:39:00,2.21722,2.2176,2.21696,2.21757,26400000.0
2005-01-10 05:40:00,2.21737,2.2174,2.21708,2.2174,32500000.0
2005-01-10 05:41:00,2.2169,2.21774,2.21688,2.2177,25900000.0
2005-01-10 05:42:00,2.21735,2.21739,2.21699,2.21699,43200000.0
2005-01-10 05:43:00,2.21729,2.21741,2.21682,2.21709,38400000.0
2005-01-10 05:44:00,2.21739,2.21742,2.21712,2.21725,61600000.0
2005-01-10 05:45:00,2.21716,2.21721,2.21641,2.2169,41000000.0
2005-01-10 05:46:00,2.21687,2.21733,2.21687,2.2173,58100000.0
2005-01-10 05:47:00,2.21679,2.2171,2.21656,2.2171,20700000.0
2005-01-10 05:48:00,2.21728,2.21728,2.21634,2.21675,24000000.0
2005-01-10 05:49:00,2.21691,2.21709,2.21673,2.21689,30400000.0
2005-01-10 05:50:00,2.2172,2.2172,2.2166,2.21712,40900000.0
2005-01-10 05:51:00,2.21704,2.21721,2.21682,2.21682,27100000.0
2005-01-10 05:52:00,2.21695,2.21711,2.21674,2.21685,57800000.0
2005-01-10 05:53:00,2.21698,2.21726,2.21677,2.21723,34700000.0
2005-01-10 05:54:00,2.21695,2.21715,2.21659,2.21703,44000000.0
2005-01-10 05:55:00,2.21681,2.21737,2.21676,2.2171,50000000.0
2005-01-10 05:56:00,2.21686,2.21701,2.21663,2.21689,35500000.0
2005-01-10 05:57:00,2.21668,2.21719,2.21665,2.21701,37100000.0
2005-01-10 05:58:00,2.21675,2.21726,2.21663,2.21716,32900000.0
2005-01-10 05:59:00,2.21681,2.21699,2.21666,2.21699,30900000.0
2005-01-10 06:00:00,2.21695,2.21695,2.21653,2.21673,19600000.0
2005-01-10 06:01:00,2.21667,2.21695,2.21646,2.21695,37300000.0
2005-01-10 06:02:00,2.21714,2.21729,2.21681,2.21706,84100000.0
2005-01-10 06:03:00,2.21694,2.21712,2.21677,2.21701,42800000.0
2005-01-10 06:04:00,2.21709,2.21739,2.21696,2.21739,34400000.0
2005-01-10 06:05:00,2.21718,2.21803,2.21718,2.21765,33800000.0
2005-01-10 06:06:00,2.21762,2.21769,2.21718,2.21757,44100000.0
2005-01-10 06:07:00,2.21761,2.21794,2.21751,2.21767,28500000.0
2005-01-10 06:08:00,2.21809,2.21822,2.21759,2.21794,28700000.0
2005-01-10 06:09:00,2.21783,2.21812,2.2173,2.21776,27300000.0
2005-01-10 06:10:00,2.21749,2.21764,2.21706,2.21764,34700000.0
2005-01-10 06:11:00,2.21729,2.21744,2.21712,2.2173,46600000.0
2005-01-10 06:12:00,2.21716,2.2175,2.21709,2.21723,36600000.0
2005-01-10 06:13:00,2.21759,2.21759,2.21705,2.21727,33700000.0
2005-01-10 06:14:00,2.21745,2.21745,2.21654,2.21654,14900000.0
2005-01-10 06:15:00,2.21676,2.21721,2.21658,2.21717,31600000.0
2005-01-10 06:16:00,2.21693,2.21699,2.21665,2.21696,29000000.0
2005-01-10 06:17:00,2.217,2.21709,2.21677,2.21707,46000000.0
2005-01-10 06:18:00,2.21688,2.21703,2.2167,2.21703,14900000.0
2005-01-10 06:19:00,2.21662,2.2168,2.21624,2.2168,51200000.0
2005-01-10 06:20:00,2.21681,2.21741,2.21676,2.21705,33300000.0
2005-01-10 06:21:00,2.2169,2.21714,2.21653,2.21708,34200000.0
2005-01-10 06:22:00,2.21727,2.21727,2.21665,2.217,54800000.0
2005-01-10 06:23:00,2.21693,2.21702,2.21654,2.21654,33600000.0
2005-01-10 06:24:00,2.21695,2.21701,2.21689,2.21698,56500000.0
2005-01-10 06:25:00,2.21653,2.21689,2.21653,2.21689,39400000.0
2005-01-10 06:26:00,2.21738,2.21747,2.21674,2.21725,39400000.0
2005-01-10 06:27:00,2.21684,2.21739,2.21678,2.21739,32200000.0
2005-01-10 06:28:00,2.21729,2.21752,2.21698,2.21752,35500000.0
2005-01-10 06:29:00,2.21738,2.21738,2.21662,2.21686,48700000.0
2005-01-10 06:30:00,2.21706,2.21717,2.21675,2.21702,50000000.0
2005-01-10 06:31:00,2.21656,2.21731,2.21656,2.21729,53200000.0
2005-01-10 06:32:00,2.21771,2.21773,2.21698,2.21713,24000000.0
2005-01-10 06:33:00,2.2169,2.21717,2.2167,2.21713,39800000.0
2005-01-10 06:34:00,2.21757,2.21764,2.21702,2.21716,78400000.0
2005-01-10 06:35:00,2.2171,2.21735,2.21648,2.21664,37500000.0
2005-01-10 06:36:00,2.21629,2.21683,2.21629,2.21676,46300000.0
2005-01-10 06:37:00,2.21697,2.2173,2.21635,2.21674,31400000.0
2005-01-10 06:38:00,2.21715,2.21756,2.21671,2.21709,61000000.0
2005-01-10 06:39:00,2.21697,2.21757,2.21697,2.2174,12400000.0
2005-01-10 06:40:00,2.21718,2.21748,2.21692,2.21729,42000000.0
2005-01-10 06:41:00,2.21721,2.21734,2.21708,2.21708,35100000.0
2005-01-10 06:42:00,2.21701,2.21711,2.21688,2.21699,46800000.0
2005-01-10 06:43:00,2.21695,2.21708,2.21665,2.21708,31200000.0
2005-01-10 06:44:00,2.21689,2.21705,2.21672,2.21672,23900000.0
2005-01-10 06:45:00,2.21675,2.21694,2.21648,2.21666,24900000.0
2005-01-10 06:46:00,2.21661,2.21707,2.21656,2.21688,47100000.0
2005-01-10 06:47:00,2.21662,2.21705,2.21662,2.21694,23400000.0
2005-01-10 06:48:00,2.21695,2.21708,2.2168,2.21687,42800000.0
2005-01-10 06:49:00,2.21679,2.21682,2.21635,2.21657,38600000.0
2005-01-10 06:50:00,2.21677,2.21694,2.21654,2.21672,32900000.0
2005-01-10 06:51:00,2.21647,2.21681,2.21638,2.21647,50700000.0
2005-01-10 06:52:00,2.21643,2.21693,2.21633,2.21693,52500000.0
2005-01-10 06:53:00,2.21644,2.21644,2.21608,2.21608,8800000.0
2005-01-10 06:54:00,2.21662,2.21674,2.21612,2.21623,27600000.0
2005-01-10 06:55:00,2.2165,2.2165,2.21585,2.21592,17400000.0
2005-01-10 06:56:00,2.21665,2.21665,2.21627,2.21635,21300000.0
2005-01-10 06:57:00,2.21653,2.21739,2.21653,2.21739,38800000.0
2005-01-10 06:58:00,2.2172,2.21733,2.21656,2.21679,53800000.0
2005-01-10 06:59:00,2.21645,2.21701,2.21645,2.21646,47600000.0
2005-01-10 07:00:00,2.21684,2.21686,2.21618,2.21636,39800000.0
2005-01-10 07:01:00,2.21642,2.21664,2.21626,2.21654,45000000.0
2005-01-10 07:02:00,2.21678,2.21678,2.21607,2.21655,36300000.0
2005-01-10 07:03:00,2.21677,2.21677,2.21618,2.21651,23900000.0
2005-01-10 07:04:00,2.21645,2.21691,2.2159,2.21675,36700000.0
2005-01-10 07:05:00,2.21717,2.21717,2.21635,2.21658,32400000.0
2005-01-10 07:06:00,2.21689,2.21701,2.21664,2.21686,25500000.0
2005-01-10 07:07:00,2.21661,2.21693,2.21642,2.21688,41000000.0
2005-01-10 07:08:00,2.21677,2.21677,2.21611,2.21675,25300000.0
2005-01-10 07:09:00,2.21643,2.21662,2.2163,2.21651,71900000.0
2005-01-10 07:10:00,2.2162,2.21698,2.2162,2.21649,26400000.0
2005-01-10 07:11:00,2.2164,2.21666,2.21638,2.21654,31600000.0
2005-01-10 07:12:00,2.21677,2.21703,2.21653,2.21692,29400000.0
2005-01-10 07:13:00,2.21676,2.21697,2.21656,2.21695,35200000.0
2005-01-10 07:14:00,2.21658,2.21703,2.21658,2.21695,29000000.0
2005-01-10 07:15:00,2.21698,2.21698,2.21582,2.21582,29300000.0
2005-01-10 07:16:00,2.21601,2.21689,2.21601,2.21689,26700000.0
2005-01-10 07:17:00,2.21698,2.21698,2.21638,2.21648,28200000.0
2005-01-10 07:18:00,2.21657,2.21679,2.21657,2.21679,30900000.0
2005-01-10 07:19:00,2.21688,2.21697,2.21637,2.21697,36400000.0
2005-01-10 07:20:00,2.21671,2.21675,2.21647,2.21674,35200000.0
2005-01-10 07:21:00,2.21711,2.21711,2.21678,2.21698,18200000.0
2005-01-10 07:22:00,2.21691,2.21694,2.21658,2.21658,34300000.0
2005-01-10 07:23:00,2.2165,2.21703,2.2165,2.2167,28400000.0
2005-01-10 07:24:00,2.21698,2.21698,2.21638,2.21698,59300000.0
2005-01-10 07:25:00,2.21719,2.21736,2.21658,2.21668,34800000.0
2005-01-10 07:26:00,2.21692,2.217,2.21639,2.2165,30400000.0
2005-01-10 07:27:00,2.2168,2.21704,2.21667,2.21667,38600000.0
2005-01-10 07:28:00,2.2164,2.2167,2.2164,2.2164,56500000.0
2005-01-10 07:29:00,2.2168,2.2168,2.21631,2.21655,18000000.0
2005-01-10 07:30:00,2.21667,2.21672,2.21629,2.21668,38900000.0
2005-01-10 07:31:00,2.21671,2.21671,2.2162,2.21638,28800000.0
2005-01-10 07:32:00,2.2168,2.21724,2.21665,2.21713,40000000.0
2005-01-10 07:33:00,2.21712,2.21712,2.2167,2.2167,21000000.0
2005-01-10 07:34:00,2.21666,2.2168,2.21628,2.21663,33700000.0
2005-01-10 07:35:00,2.21665,2.21679,2.21649,2.21669,39000000.0
2005-01-10 07:36:00,2.2163,2.2163,2.216,2.21627,23000000.0
2005-01-10 07:37:00,2.2162,2.21646,2.21576,2.21586,50500000.0
2005-01-10 07:38:00,2.21636,2.21648,2.21604,2.21644,24900000.0
2005-01-10 07:39:00,2.21646,2.21646,2.21579,2.21611,19700000.0
2005-01-10 07:40:00,2.21605,2.21624,2.21601,2.21613,59500000.0
2005-01-10 07:41:00,2.21626,2.2166,2.21617,2.2164,54400001.0
2005-01-10 07:42:00,2.21643,2.21644,2.21599,2.21599,54300000.0
2005-01-10 07:43:00,2.21615,2.21632,2.21608,2.21621,23200000.0
2005-01-10 07:44:00,2.21602,2.21627,2.2159,2.21627,40400000.0
2005-01-10 07:45:00,2.21601,2.21654,2.21592,2.21627,37100000.0
2005-01-10 07:46:00,2.21651,2.2166,2.21634,2.21654,20900000.0
2005-01-10 07:47:00,2.21615,2.21645,2.21595,2.21642,35400000.0
2005-01-10 07:48:00,2.21627,2.21627,2.21555,2.21574,14700000.0
2005-01-10 07:49:00,2.216,2.21649,2.216,2.21638,15800000.0
2005-01-10 07:50:00,2.21612,2.21637,2.21587,2.21621,28300000.0
2005-01-10 07:51:00,2.21602,2.21657,2.21595,2.21595,26100000.0
2005-01-10 07:52:00,2.21617,2.2164,2.21579,2.21612,21300000.0
2005-01-10 07:53:00,2.21665,2.21665,2.21612,2.2164,31000000.0
2005-01-10 07:54:00,2.21634,2.21651,2.21615,2.21615,34600000.0
2005-01-10 07:55:00,2.21614,2.21651,2.21614,2.21626,32200000.0
2005-01-10 07:56:00,2.21612,2.21665,2.21612,2.21613,31700000.0
2005-01-10 07:57:00,2.21596,2.21634,2.21586,2.21607,49100000.0
2005-01-10 07:58:00,2.21649,2.21676,2.21609,2.21617,35000000.0
2005-01-10 07:59:00,2.21615,2.21658,2.21601,2.21644,35200000.0
2005-01-10 08:00:00,2.21677,2.21677,2.21578,2.21625,55100000.0
2005-01-10 08:01:00,2.2161,2.2166,2.2161,2.2163,43200000.0
2005-01-10 08:02:00,2.21636,2.21647,2.21615,2.21615,30600000.0
2005-01-10 08:03:00,2.21593,2.21655,2.2159,2.21655,28600000.0
2005-01-10 08:04:00,2.21629,2.21641,2.21609,2.21617,34900000.0
2005-01-10 08:05:00,2.21652,2.21664,2.21602,2.21625,30400000.0
2005-01-10 08:06:00,2.21652,2.2168,2.21637,2.21657,53400000.0
2005-01-10 08:07:00,2.21667,2.21681,2.21599,2.21599,21800000.0
2005-01-10 08:08:00,2.21635,2.21669,2.21631,2.21668,72299998.0
2005-01-10 08:09:00,2.21669,2.21686,2.21639,2.21642,20700000.0
2005-01-10 08:10:00,2.21658,2.21666,2.21609,2.21644,45100000.0
2005-01-10 08:11:00,2.21662,2.21663,2.21642,2.21663,25100000.0
2005-01-10 08:12:00,2.21662,2.21672,2.21615,2.21615,18300000.0
2005-01-10 08:13:00,2.21618,2.21673,2.21604,2.2165,26200000.0
2005-01-10 08:14:00,2.21651,2.21651,2.21611,2.21645,24900000.0
2005-01-10 08:15:00,2.21628,2.21683,2.21628,2.21666,31600000.0
2005-01-10 08:16:00,2.2169,2.21696,2.2164,2.21653,72200000.0
2005-01-10 08:17:00,2.21636,2.21654,2.21607,2.21611,35200000.0
2005-01-10 08:18:00,2.21626,2.21683,2.21603,2.21662,35300000.0
2005-01-10 08:19:00,2.21663,2.21665,2.21612,2.21641,37500000.0
2005-01-10 08:20:00,2.2165,2.21681,2.21626,2.21681,42800000.0
2005-01-10 08:21:00,2.21663,2.217,2.21628,2.217,27300000.0
2005-01-10 08:22:00,2.21707,2.21734,2.21688,2.21715,27000000.0
2005-01-10 08:23:00,2.21683,2.21702,2.21661,2.21686,45900000.0
2005-01-10 08:24:00,2.21655,2.21681,2.21641,2.21663,56900000.0
2005-01-10 08:25:00,2.21664,2.21664,2.21623,2.21652,37200000.0
2005-01-10 08:26:00,2.21645,2.21649,2.2162,2.21622,39100000.0
2005-01-10 08:27:00,2.21644,2.21659,2.21628,2.2164,35500000.0
2005-01-10 08:28:00,2.2167,2.2168,2.21629,2.21653,50800000.0
2005-01-10 08:29:00,2.21688,2.21689,2.21655,2.21689,28400000.0
2005-01-10 08:30:00,2.2168,2.2168,2.2163,2.21643,26100000.0
2005-01-10 08:31:00,2.21684,2.21684,2.21617,2.21645,70700000.0
2005-01-10 08:32:00,2.21696,2.21696,2.2163,2.2163,24200000.0
2005-01-10 08:33:00,2.21661,2.21661,2.21602,2.21613,43900000.0
2005-01-10 08:34:00,2.21677,2.21707,2.21644,2.21644,42700000.0
2005-01-10 08:35:00,2.21623,2.21677,2.21616,2.21677,28600000.0
2005-01-10 08:36:00,2.21656,2.21663,2.21629,2.21658,28900000.0
2005-01-10 08:37:00,2.2164,2.21679,2.21637,2.2166,42700000.0
2005-01-10 08:38:00,2.2166,2.21688,2.2165,2.21659,51200000.0
2005-01-10 08:39:00,2.21696,2.21707,2.21647,2.2167,41100000.0
2005-01-10 08:40:00,2.2168,2.2168,2.21606,2.21646,30500000.0
2005-01-10 08:41:00,2.21667,2.21682,2.21645,2.21667,26700000.0
2005-01-10 08:42:00,2.21674,2.21678,2.21624,2.21649,51000000.0
2005-01-10 08:43:00,2.21634,2.21648,2.21609,2.21648,56200000.0
2005-01-10 08:44:00,2.21631,2.21648,2.21609,2.21639,34000000.0
2005-01-10 08:45:00,2.21623,2.21657,2.21605,2.21639,33800000.0
2005-01-10 08:46:00,2.21581,2.21675,2.21581,2.21661,32900000.0
2005-01-10 08:47:00,2.21641,2.21641,2.21611,2.2162,39800000.0
2005-01-10 08:48:00,2.21596,2.21609,2.21564,2.21606,70699999.0
2005-01-10 08:49:00,2.21617,2.21617,2.21556,2.21574,38500000.0
2005-01-10 08:50:00,2.21578,2.21599,2.21538,2.21561,23700000.0
2005-01-10 08:51:00,2.21556,2.21556,2.21479,2.21503,48600000.0
2005-01-10 08:52:00,2.21509,2.21558,2.21509,2.21543,19000000.0
2005-01-10 08:53:00,2.21552,2.21574,2.21519,2.21523,26300000.0
2005-01-10 08:54:00,2.21516,2.21531,2.21486,2.21486,32900000.0
2005-01-10 08:55:00,2.21434,2.21458,2.21406,2.21434,35600000.0
2005-01-10 08:56:00,2.21451,2.2147,2.21419,2.21456,26500000.0
2005-01-10 08:57:00,2.21469,2.21493,2.21437,2.21489,49500000.0
2005-01-10 08:58:00,2.21543,2.21558,2.21503,2.2153,65200000.0
2005-01-10 08:59:00,2.21542,2.21565,2.21507,2.2153,36200000.0
2005-01-10 09:00:00,2.21558,2.21606,2.21463,2.21463,23300000.0
2005-01-10 09:01:00,2.21526,2.21526,2.21466,2.21473,21900000.0
2005-01-10 09:02:00,2.21478,2.21548,2.21477,2.21525,47300000.0
2005-01-10 09:03:00,2.21545,2.21547,2.21475,2.21505,23800000.0
2005-01-10 09:04:00,2.21518,2.21561,2.21501,2.21549,40800000.0
2005-01-10 09:05:00,2.21505,2.21543,2.21487,2.2152,38800000.0
2005-01-10 09:06:00,2.21529,2.21536,2.21478,2.215,41100000.0
2005-01-10 09:07:00,2.21543,2.21575,2.21516,2.21556,35100000.0
2005-01-10 09:08:00,2.2157,2.21571,2.21492,2.2152,45000000.0
2005-01-10 09:09:00,2.21544,2.21552,2.21518,2.21536,41200000.0
2005-01-10 09:10:00,2.21544,2.21584,2.21534,2.21579,39700000.0
2005-01-10 09:11:00,2.21536,2.21563,2.215,2.21517,52500000.0
2005-01-10 09:12:00,2.21483,2.21558,2.2147,2.21558,23800000.0
2005-01-10 09:13:00,2.21571,2.21593,2.21546,2.21593,31100000.0
2005-01-10 09:14:00,2.21623,2.21653,2.21603,2.21641,45400000.0
2005-01-10 09:15:00,2.21633,2.21728,2.21628,2.21726,33500000.0
2005-01-10 09:16:00,2.2171,2.21731,2.21682,2.21725,28800000.0
2005-01-10 09:17:00,2.21762,2.21788,2.21717,2.21773,40800000.0
2005-01-10 09:18:00,2.21797,2.21813,2.21733,2.2179,54500000.0
2005-01-10 09:19:00,2.21777,2.218,2.21749,2.218,24000000.0
2005-01-10 09:20:00,2.21824,2.21824,2.21761,2.21771,33600000.0
2005-01-10 09:21:00,2.21752,2.21776,2.21744,2.21767,31800000.0
2005-01-10 09:22:00,2.21769,2.218,2.21749,2.21787,50600000.0
2005-01-10 09:23:00,2.21788,2.21816,2.21751,2.21816,37100000.0
2005-01-10 09:24:00,2.21803,2.21811,2.21782,2.21782,40800000.0
2005-01-10 09:25:00,2.21779,2.21779,2.21689,2.21762,30900000.0
2005-01-10 09:26:00,2.21754,2.21793,2.21738,2.21793,33800000.0
2005-01-10 09:27:00,2.21792,2.2182,2.21758,2.21802,43200000.0
2005-01-10 09:28:00,2.21795,2.21806,2.21713,2.21731,26900000.0
2005-01-10 09:29:00,2.21735,2.21772,2.2171,2.21743,29000000.0
2005-01-10 09:30:00,2.21781,2.21806,2.21738,2.2177,28000000.0
2005-01-10 09:31:00,2.21771,2.21851,2.21767,2.21842,31600000.0
2005-01-10 09:32:00,2.21837,2.21844,2.21786,2.21828,55700000.0
2005-01-10 09:33:00,2.21815,2.21889,2.21808,2.2187,37100000.0
2005-01-10 09:34:00,2.21883,2.21883,2.21832,2.21842,13900000.0
2005-01-10 09:35:00,2.21828,2.2186,2.21821,2.21836,28000000.0
2005-01-10 09:36:00,2.21848,2.21848,2.21668,2.21668,52400000.0
2005-01-10 09:37:00,2.21651,2.21712,2.2164,2.21702,24200000.0
2005-01-10 09:38:00,2.21654,2.21678,2.21641,2.21671,44200000.0
2005-01-10 09:39:00,2.217,2.21718,2.21652,2.21693,39100000.0
2005-01-10 09:40:00,2.21694,2.217,2.2163,2.21644,47400000.0
2005-01-10 09:41:00,2.21684,2.2169,2.21639,2.21687,38900000.0
2005-01-10 09:42:00,2.21696,2.21718,2.21688,2.21688,43500000.0
2005-01-10 09:43:00,2.21714,2.21744,2.21688,2.21722,58600000.0
2005-01-10 09:44:00,2.21719,2.21766,2.21702,2.21766,19200000.0
2005-01-10 09:45:00,2.21782,2.21807,2.21751,2.21795,50900000.0
2005-01-10 09:46:00,2.21829,2.21871,2.21807,2.21871,58700000.0
2005-01-10 09:47:00,2.21857,2.21863,2.21818,2.21831,37200000.0
2005-01-10 09:48:00,2.21815,2.21824,2.21745,2.21767,33900000.0
2005-01-10 09:49:00,2.21769,2.21802,2.21739,2.21802,34000000.0
2005-01-10 09:50:00,2.21802,2.21802,2.21754,2.21768,54600001.0
2005-01-10 09:51:00,2.21806,2.21806,2.21756,2.2176,37400000.0
2005-01-10 09:52:00,2.21832,2.21832,2.21759,2.21771,32600000.0
2005-01-10 09:53:00,2.218,2.21817,2.21765,2.21797,45800000.0
2005-01-10 09:54:00,2.21808,2.21868,2.21808,2.21853,30200000.0
2005-01-10 09:55:00,2.21829,2.21861,2.21814,2.21841,34000000.0
2005-01-10 09:56:00,2.21855,2.21868,2.21806,2.21835,18400000.0
2005-01-10 09:57:00,2.21839,2.21843,2.21762,2.21765,47200000.0
2005-01-10 09:58:00,2.21816,2.21816,2.21747,2.21787,39900000.0
2005-01-10 09:59:00,2.21827,2.21827,2.21741,2.21769,54600000.0
2005-01-10 10:00:00,2.21735,2.21771,2.21711,2.21741,27200000.0
2005-01-10 10:01:00,2.21719,2.21721,2.21691,2.21713,24500000.0
2005-01-10 10:02:00,2.21739,2.21739,2.2167,2.2167,14800000.0
2005-01-10 10:03:00,2.2169,2.21703,2.21636,2.21667,40300000.0
2005-01-10 10:04:00,2.2171,2.21717,2.21673,2.2169,50800000.0
2005-01-10 10:05:00,2.21694,2.21708,2.21671,2.21691,17200000.0
2005-01-10 10:06:00,2.2176,2.21778,2.21732,2.21738,24800000.0
2005-01-10 10:07:00,2.21767,2.21767,2.2171,2.21731,31600000.0
2005-01-10 10:08:00,2.21726,2.21784,2.21724,2.21784,16000000.0
2005-01-10 10:09:00,2.21762,2.21807,2.21757,2.21806,38300000.0
2005-01-10 10:10:00,2.21791,2.21843,2.21777,2.21843,61100000.0
2005-01-10 10:11:00,2.21817,2.21914,2.21817,2.21904,22300000.0
2005-01-10 10:12:00,2.21918,2.21963,2.21901,2.21962,57300000.0
2005-01-10 10:13:00,2.2199,2.22007,2.2191,2.21989,21000000.0
2005-01-10 10:14:00,2.2202,2.2202,2.2192,2.21938,37300000.0
2005-01-10 10:15:00,2.21932,2.21932,2.21893,2.21915,51100000.0
2005-01-10 10:16:00,2.21898,2.21927,2.21878,2.2191,32300000.0
2005-01-10 10:17:00,2.21888,2.21906,2.21856,2.21906,35900000.0
2005-01-10 10:18:00,2.21863,2.21907,2.21852,2.21907,26200000.0
2005-01-10 10:19:00,2.21877,2.21908,2.21865,2.21893,40300000.0
2005-01-10 10:20:00,2.21904,2.21917,2.21868,2.21897,33500000.0
2005-01-10 10:21:00,2.21911,2.21935,2.21884,2.21915,37400000.0
2005-01-10 10:22:00,2.21905,2.21918,2.21859,2.21899,32200000.0
2005-01-10 10:23:00,2.21891,2.21923,2.21881,2.21901,27900000.0
2005-01-10 10:24:00,2.21906,2.21912,2.21867,2.21867,21500000.0
2005-01-10 10:25:00,2.21846,2.21929,2.21846,2.21918,39200000.0
2005-01-10 10:26:00,2.2189,2.21907,2.21876,2.21897,28400000.0
2005-01-10 10:27:00,2.21894,2.21908,2.21857,2.21908,57600000.0
2005-01-10 10:28:00,2.21864,2.21879,2.21836,2.2184,41000000.0
2005-01-10 10:29:00,2.21844,2.21847,2.21811,2.21836,45100000.0
2005-01-10 10:30:00,2.21808,2.21809,2.2178,2.21791,48400000.0
2005-01-10 10:31:00,2.21774,2.21814,2.21766,2.21803,18000000.0
2005-01-10 10:32:00,2.21811,2.21825,2.21791,2.21814,55000000.0
2005-01-10 10:33:00,2.2178,2.21833,2.2178,2.21804,55500000.0
2005-01-10 10:34:00,2.2183,2.2183,2.2177,2.21783,43200000.0
2005-01-10 10:35:00,2.2175,2.21761,2.21735,2.2175,37100000.0
2005-01-10 10:36:00,2.2174,2.21761,2.21736,2.21755,50100000.0
2005-01-10 10:37:00,2.21752,2.21756,2.21696,2.21703,48900000.0
2005-01-10 10:38:00,2.21691,2.21704,2.2167,2.21696,40700000.0
2005-01-10 10:39:00,2.2171,2.21715,2.21617,2.21624,50800000.0
2005-01-10 10:40:00,2.21629,2.21629,2.21565,2.216,47400000.0
2005-01-10 10:41:00,2.216,2.21676,2.216,2.21659,22800000.0
2005-01-10 10:42:00,2.21644,2.21644,2.21592,2.21598,31400000.0
2005-01-10 10:43:00,2.21593,2.21652,2.21593,2.21629,32800000.0
2005-01-10 10:44:00,2.21569,2.21646,2.21569,2.21617,39100000.0
2005-01-10 10:45:00,2.21652,2.21656,2.21611,2.21626,31800000.0
2005-01-10 10:46:00,2.21634,2.21652,2.21531,2.21531,39200000.0
2005-01-10 10:47:00,2.21565,2.21641,2.21544,2.21594,62500000.0
2005-01-10 10:48:00,2.2157,2.21577,2.21537,2.2156,29000000.0
2005-01-10 10:49:00,2.21542,2.216,2.21542,2.216,33000000.0
2005-01-10 10:50:00,2.21569,2.21571,2.21527,2.21563,44300000.0
2005-01-10 10:51:00,2.21573,2.21575,2.21466,2.21474,22300000.0
2005-01-10 10:52:00,2.21458,2.21501,2.21454,2.21483,31700000.0
2005-01-10 10:53:00,2.21519,2.21543,2.21519,2.21526,63400000.0
2005-01-10 10:54:00,2.21495,2.21512,2.21483,2.21483,36600000.0
2005-01-10 10:55:00,2.21511,2.21514,2.2147,2.21514,52100000.0
2005-01-10 10:56:00,2.21491,2.21535,2.21491,2.21535,41200000.0
2005-01-10 10:57:00,2.21541,2.21555,2.2149,2.21532,44200000.0
2005-01-10 10:58:00,2.21498,2.21535,2.21486,2.21497,29700000.0
2005-01-10 10:59:00,2.21511,2.21536,2.21498,2.21507,47700000.0
2005-01-10 11:00:00,2.21503,2.21533,2.21483,2.21527,30400000.0
2005-01-10 11:01:00,2.21475,2.21516,2.2147,2.21516,28800000.0
2005-01-10 11:02:00,2.21513,2.21524,2.21483,2.215,49600001.0
2005-01-10 11:03:00,2.21509,2.21509,2.21471,2.21481,27000000.0
2005-01-10 11:04:00,2.21505,2.21515,2.21448,2.21479,34200000.0
2005-01-10 11:05:00,2.21504,2.21504,2.21457,2.21457,38700000.0
2005-01-10 11:06:00,2.21489,2.21505,2.21458,2.21482,34700000.0
2005-01-10 11:07:00,2.21474,2.21484,2.21437,2.21437,44600000.0
2005-01-10 11:08:00,2.2147,2.21486,2.21441,2.21443,17400000.0
2005-01-10 11:09:00,2.21406,2.21483,2.21401,2.21459,38300000.0
2005-01-10 11:10:00,2.21449,2.21473,2.21415,2.21415,28100000.0
2005-01-10 11:11:00,2.21442,2.21444,2.21388,2.21406,26800000.0
2005-01-10 11:12:00,2.21406,2.21407,2.21381,2.21382,65700000.0
2005-01-10 11:13:00,2.21363,2.21414,2.21356,2.21399,44300001.0
2005-01-10 11:14:00,2.21399,2.21433,2.21385,2.2142,48200000.0
2005-01-10 11:15:00,2.21431,2.21464,2.21394,2.21417,50100000.0
2005-01-10 11:16:00,2.21399,2.2141,2.21363,2.21385,35100000.0
2005-01-10 11:17:00,2.21417,2.21426,2.21376,2.21396,43600000.0
2005-01-10 11:18:00,2.21401,2.21404,2.21385,2.21402,36600000.0
2005-01-10 11:19:00,2.2137,2.21388,2.21347,2.21372,43800000.0
2005-01-10 11:20:00,2.21342,2.21389,2.21342,2.21358,33800000.0
2005-01-10 11:21:00,2.21359,2.21365,2.21335,2.21357,20700000.0
2005-01-10 11:22:00,2.2139,2.21402,2.2135,2.21388,19000000.0
2005-01-10 11:23:00,2.21387,2.21399,2.21374,2.21384,64700000.0
2005-01-10 11:24:00,2.21368,2.21404,2.21337,2.21395,27800000.0
2005-01-10 11:25:00,2.21386,2.21408,2.21373,2.21373,44900000.0
2005-01-10 11:26:00,2.21406,2.21426,2.21348,2.21348,28600000.0
2005-01-10 11:27:00,2.21408,2.21437,2.214,2.21426,44300000.0
2005-01-10 11:28:00,2.21441,2.21441,2.21401,2.21424,67000001.0
2005-01-10 11:29:00,2.21429,2.21429,2.21386,2.21396,39000000.0
2005-01-10 11:30:00,2.21391,2.21391,2.2125,2.21338,43700000.0
2005-01-10 11:31:00,2.21335,2.21342,2.21289,2.21307,48800000.0
2005-01-10 11:32:00,2.21253,2.21253,2.21195,2.21238,38700001.0
2005-01-10 11:33:00,2.2122,2.21247,2.21203,2.21245,44400000.0
2005-01-10 11:34:00,2.21247,2.21249,2.21174,2.21208,29600000.0
2005-01-10 11:35:00,2.2119,2.21201,2.21156,2.21156,29000000.0
2005-01-10 11:36:00,2.21158,2.21188,2.21143,2.21156,42800000.0
2005-01-10 11:37:00,2.21169,2.21179,2.21163,2.2117,44500000.0
2005-01-10 11:38:00,2.2118,2.21251,2.21174,2.21201,65200000.0
2005-01-10 11:39:00,2.21225,2.21234,2.21139,2.21161,46100000.0
2005-01-10 11:40:00,2.21126,2.21175,2.21121,2.21175,27600000.0
2005-01-10 11:41:00,2.21147,2.21177,2.2114,2.2114,56000000.0
2005-01-10 11:42:00,2.2112,2.21157,2.21106,2.21107,55500000.0
2005-01-10 11:43:00,2.21078,2.21217,2.21078,2.21125,49300000.0
2005-01-10 11:44:00,2.21015,2.21085,2.21015,2.21085,28000000.0
2005-01-10 11:45:00,2.21112,2.2113,2.21052,2.21056,25700000.0
2005-01-10 11:46:00,2.2106,2.21072,2.21031,2.21061,25600000.0
2005-01-10 11:47:00,2.21097,2.21154,2.21072,2.21138,34700000.0
2005-01-10 11:48:00,2.21159,2.21185,2.21115,2.21151,31200000.0
2005-01-10 11:49:00,2.21144,2.21149,2.21093,2.21093,29700000.0
2005-01-10 11:50:00,2.21091,2.21118,2.21073,2.211,22100000.0
2005-01-10 11:51:00,2.21083,2.21175,2.21061,2.21175,42400000.0
2005-01-10 11:52:00,2.21177,2.2118,2.21107,2.21159,31400000.0
2005-01-10 11:53:00,2.21175,2.2122,2.21175,2.21212,17200000.0
2005-01-10 11:54:00,2.212,2.21214,2.21185,2.21206,43200000.0
2005-01-10 11:55:00,2.21202,2.21214,2.21185,2.21199,31500000.0
2005-01-10 11:56:00,2.2119,2.21306,2.2119,2.21223,42300000.0
2005-01-10 11:57:00,2.21241,2.21241,2.21181,2.2121,38300000.0
2005-01-10 11:58:00,2.21206,2.21234,2.21187,2.21228,46200000.0
2005-01-10 11:59:00,2.21227,2.21264,2.2121,2.2124,24700000.0
2005-01-10 12:00:00,2.21205,2.21263,2.21205,2.21222,19200000.0
2005-01-10 12:01:00,2.2122,2.2124,2.21214,2.21223,38200000.0
2005-01-10 12:02:00,2.21223,2.21247,2.21216,2.21247,22900000.0
2005-01-10 12:03:00,2.21247,2.21268,2.21211,2.21229,31900000.0
2005-01-10 12:04:00,2.21264,2.21312,2.21252,2.21252,44700000.0
2005-01-10 12:05:00,2.21258,2.21258,2.21144,2.21144,42000000.0
2005-01-10 12:06:00,2.21237,2.21248,2.2121,2.21242,25000000.0
2005-01-10 12:07:00,2.21232,2.21233,2.21206,2.21221,46000000.0
2005-01-10 12:08:00,2.21228,2.21249,2.212,2.2122,28300000.0
2005-01-10 12:09:00,2.21224,2.21234,2.21175,2.21234,53100001.0
2005-01-10 12:10:00,2.21242,2.21248,2.21211,2.21234,39400000.0
2005-01-10 12:11:00,2.21222,2.21249,2.21211,2.21242,20600000.0
2005-01-10 12:12:00,2.21262,2.21273,2.21223,2.2124,14900000.0
2005-01-10 12:13:00,2.212,2.21241,2.21189,2.21215,29500000.0
2005-01-10 12:14:00,2.21228,2.21265,2.21211,2.21265,29800000.0
2005-01-10 12:15:00,2.21287,2.21312,2.21257,2.21281,38700000.0
2005-01-10 12:16:00,2.21258,2.21293,2.21255,2.21293,52400000.0
2005-01-10 12:17:00,2.21285,2.21321,2.21253,2.21295,28800000.0
2005-01-10 12:18:00,2.21296,2.21303,2.21243,2.21267,55400000.0
2005-01-10 12:19:00,2.21238,2.21303,2.21232,2.21291,15200000.0
2005-01-10 12:20:00,2.21256,2.21284,2.21246,2.21276,59000001.0
2005-01-10 12:21:00,2.21265,2.21303,2.21264,2.21303,41100000.0
2005-01-10 12:22:00,2.21347,2.21368,2.2132,2.2134,18400000.0
2005-01-10 12:23:00,2.2136,2.2136,2.21294,2.21333,28700000.0
2005-01-10 12:24:00,2.21337,2.21342,2.21297,2.21306,33800000.0
2005-01-10 12:25:00,2.21344,2.2135,2.21325,2.2135,34300000.0
2005-01-10 12:26:00,2.21363,2.21363,2.21279,2.21333,47900000.0
2005-01-10 12:27:00,2.21361,2.21386,2.21335,2.21384,47400000.0
2005-01-10 12:28:00,2.21388,2.21412,2.21358,2.2141,23600000.0
2005-01-10 12:29:00,2.21396,2.21396,2.21345,2.21362,48100000.0
2005-01-10 12:30:00,2.21365,2.21398,2.21313,2.21398,50100000.0
2005-01-10 12:31:00,2.21392,2.2142,2.21378,2.21395,68500000.0
2005-01-10 12:32:00,2.21409,2.21434,2.21388,2.21418,26300000.0
2005-01-10 12:33:00,2.21392,2.21427,2.21378,2.21417,34100000.0
2005-01-10 12:34:00,2.21385,2.21408,2.21364,2.214,40300000.0
2005-01-10 12:35:00,2.21395,2.21419,2.21365,2.21409,40000000.0
2005-01-10 12:36:00,2.21394,2.2141,2.21375,2.21405,45400000.0
2005-01-10 12:37:00,2.21398,2.2146,2.21398,2.2146,24500000.0
2005-01-10 12:38:00,2.21495,2.21519,2.21468,2.21502,28400000.0
2005-01-10 12:39:00,2.21502,2.21509,2.2148,2.2149,33400000.0
2005-01-10 12:40:00,2.21491,2.21506,2.21456,2.21506,40000000.0
2005-01-10 12:41:00,2.21422,2.2146,2.21404,2.21456,45700000.0
2005-01-10 12:42:00,2.21454,2.21489,2.21432,2.21486,43000000.0
2005-01-10 12:43:00,2.21463,2.21525,2.21463,2.21525,14000000.0
2005-01-10 12:44:00,2.21523,2.21523,2.21495,2.21502,23200000.0
2005-01-10 12:45:00,2.21517,2.21533,2.2144,2.21521,38900000.0
2005-01-10 12:46:00,2.21521,2.21547,2.21486,2.21514,31800000.0
2005-01-10 12:47:00,2.21511,2.21545,2.21501,2.21509,62499998.0
2005-01-10 12:48:00,2.2151,2.21544,2.21489,2.215,50100000.0
2005-01-10 12:49:00,2.21504,2.21519,2.21475,2.21505,38400000.0
2005-01-10 12:50:00,2.21498,2.21546,2.2148,2.21516,35700000.0
2005-01-10 12:51:00,2.21456,2.21484,2.21437,2.21464,30900000.0
2005-01-10 12:52:00,2.21454,2.21479,2.21454,2.21479,18200000.0
2005-01-10 12:53:00,2.21465,2.21509,2.21449,2.21509,35500000.0
2005-01-10 12:54:00,2.21487,2.21505,2.2141,2.21449,28800000.0
2005-01-10 12:55:00,2.2146,2.21493,2.2145,2.21478,32000000.0
2005-01-10 12:56:00,2.21448,2.21505,2.21446,2.2149,39700000.0
2005-01-10 12:57:00,2.21502,2.21522,2.21469,2.21522,23200000.0
2005-01-10 12:58:00,2.21479,2.21499,2.21452,2.21481,29400000.0
2005-01-10 12:59:00,2.21515,2.21548,2.21486,2.21503,54899999.0
2005-01-10 13:00:00,2.21494,2.21504,2.21451,2.21469,47300000.0
2005-01-10 13:01:00,2.2144,2.21516,2.214,2.21487,32900000.0
2005-01-10 13:02:00,2.21471,2.21493,2.21446,2.21448,57200000.0
2005-01-10 13:03:00,2.21412,2.21462,2.21412,2.21435,25900000.0
2005-01-10 13:04:00,2.21429,2.21429,2.21404,2.21417,32900000.0
2005-01-10 13:05:00,2.21395,2.21416,2.21374,2.21407,34800000.0
2005-01-10 13:06:00,2.2141,2.2141,2.21356,2.21379,39900000.0
2005-01-10 13:07:00,2.21365,2.21384,2.21331,2.2137,36100000.0
2005-01-10 13:08:00,2.21383,2.2142,2.21358,2.2142,19600000.0
2005-01-10 13:09:00,2.21398,2.21415,2.2139,2.21415,34200000.0
2005-01-10 13:10:00,2.21422,2.21457,2.21325,2.2135,52000000.0
2005-01-10 13:11:00,2.21368,2.2139,2.2133,2.21389,21700000.0
2005-01-10 13:12:00,2.21373,2.21402,2.21358,2.21386,31900000.0
2005-01-10 13:13:00,2.21374,2.21397,2.2136,2.21376,47500000.0
2005-01-10 13:14:00,2.21332,2.21358,2.21274,2.21358,33500000.0
2005-01-10 13:15:00,2.21368,2.21389,2.21338,2.21388,48400000.0
2005-01-10 13:16:00,2.21335,2.21404,2.21331,2.21402,29700000.0
2005-01-10 13:17:00,2.2137,2.21375,2.21347,2.21349,30400000.0
2005-01-10 13:18:00,2.21361,2.21395,2.2134,2.21394,28000000.0
2005-01-10 13:19:00,2.21338,2.21383,2.21289,2.21375,80500001.0
2005-01-10 13:20:00,2.2139,2.2139,2.21348,2.21352,28800000.0
2005-01-10 13:21:00,2.21344,2.21377,2.21322,2.21356,36500000.0
2005-01-10 13:22:00,2.21341,2.21364,2.21291,2.21343,40700000.0
2005-01-10 13:23:00,2.21338,2.21357,2.21325,2.21357,42900000.0
2005-01-10 13:24:00,2.21338,2.21373,2.21332,2.21373,15800000.0
2005-01-10 13:25:00,2.21446,2.21449,2.21394,2.21412,33700000.0
2005-01-10 13:26:00,2.21428,2.21504,2.21417,2.21504,27500000.0
2005-01-10 13:27:00,2.2142,2.21474,2.21415,2.21453,31700000.0
2005-01-10 13:28:00,2.21469,2.21472,2.2143,2.2143,44000000.0
2005-01-10 13:29:00,2.21451,2.2146,2.21425,2.21436,58000000.0
2005-01-10 13:30:00,2.21436,2.21447,2.21412,2.21433,31200000.0
2005-01-10 13:31:00,2.21406,2.2142,2.21375,2.21384,42600000.0
2005-01-10 13:32:00,2.21392,2.21392,2.21318,2.21372,42600000.0
2005-01-10 13:33:00,2.21377,2.2141,2.21372,2.21405,35100000.0
2005-01-10 13:34:00,2.21417,2.21433,2.21363,2.21383,30000000.0
2005-01-10 13:35:00,2.21373,2.21374,2.21321,2.21331,49500000.0
2005-01-10 13:36:00,2.21326,2.21326,2.21254,2.21309,29800000.0
2005-01-10 13:37:00,2.21317,2.21317,2.2127,2.21298,32300000.0
2005-01-10 13:38:00,2.2135,2.2135,2.21244,2.21308,31300000.0
2005-01-10 13:39:00,2.21315,2.21332,2.21275,2.21275,42600000.0
2005-01-10 13:40:00,2.21248,2.21288,2.21213,2.21259,24700000.0
2005-01-10 13:41:00,2.21295,2.21334,2.21262,2.21262,22500000.0
2005-01-10 13:42:00,2.21227,2.21293,2.21227,2.21281,18900000.0
2005-01-10 13:43:00,2.21262,2.21283,2.21246,2.21257,20600000.0
2005-01-10 13:44:00,2.21271,2.21274,2.21246,2.21272,39800000.0
2005-01-10 13:45:00,2.21261,2.21284,2.21246,2.21272,38200001.0
2005-01-10 13:46:00,2.21279,2.21297,2.21269,2.21297,42200000.0
2005-01-10 13:47:00,2.21284,2.21292,2.21259,2.21285,34900000.0
2005-01-10 13:48:00,2.21275,2.21305,2.21271,2.21291,41899999.0
2005-01-10 13:49:00,2.21268,2.21305,2.21251,2.21272,37300000.0
2005-01-10 13:50:00,2.21263,2.213,2.21263,2.213,25700000.0
2005-01-10 13:51:00,2.2129,2.21304,2.21275,2.21281,40100000.0
2005-01-10 13:52:00,2.2126,2.21282,2.21244,2.21275,43600000.0
2005-01-10 13:53:00,2.21258,2.21317,2.21256,2.21312,56000000.0
2005-01-10 13:54:00,2.21308,2.2136,2.21306,2.21336,41900000.0
2005-01-10 13:55:00,2.21312,2.21347,2.21309,2.21316,31500000.0
2005-01-10 13:56:00,2.2134,2.2134,2.21308,2.21325,26300000.0
2005-01-10 13:57:00,2.21309,2.21339,2.21299,2.2133,41400000.0
2005-01-10 13:58:00,2.21342,2.21347,2.21251,2.21329,46900000.0
2005-01-10 13:59:00,2.2133,2.21376,2.21322,2.21376,33400000.0
2005-01-10 14:00:00,2.21346,2.21406,2.21337,2.2138,31200000.0
2005-01-10 14:01:00,2.21347,2.21409,2.21332,2.21409,39200000.0
2005-01-10 14:02:00,2.21328,2.21381,2.21307,2.21372,26100000.0
2005-01-10 14:03:00,2.21363,2.21368,2.21342,2.21351,29000000.0
2005-01-10 14:04:00,2.21345,2.21373,2.21335,2.21335,21200000.0
2005-01-10 14:05:00,2.21357,2.21372,2.21329,2.2135,45500001.0
2005-01-10 14:06:00,2.21333,2.21389,2.21321,2.21376,31900000.0
2005-01-10 14:07:00,2.21369,2.21388,2.21341,2.21367,29400000.0
2005-01-10 14:08:00,2.21388,2.21398,2.21367,2.21379,55200000.0
2005-01-10 14:09:00,2.21407,2.21411,2.21323,2.21374,29300000.0
2005-01-10 14:10:00,2.21379,2.21395,2.2136,2.21382,56800000.0
2005-01-10 14:11:00,2.21386,2.21425,2.2135,2.21398,52600000.0
2005-01-10 14:12:00,2.21436,2.21465,2.21407,2.21465,43500000.0
2005-01-10 14:13:00,2.21438,2.21452,2.21389,2.21449,31100000.0
2005-01-10 14:14:00,2.2145,2.21513,2.2145,2.21513,36100000.0
2005-01-10 14:15:00,2.21499,2.21508,2.21471,2.21494,33800000.0
2005-01-10 14:16:00,2.21467,2.21483,2.21436,2.21483,16600000.0
2005-01-10 14:17:00,2.21421,2.21496,2.21421,2.21463,37700000.0
2005-01-10 14:18:00,2.2144,2.21466,2.21425,2.21463,26200000.0
2005-01-10 14:19:00,2.21428,2.21482,2.21428,2.21474,48500000.0
2005-01-10 14:20:00,2.21474,2.21518,2.21452,2.21518,44700000.0
2005-01-10 14:21:00,2.21539,2.21539,2.21475,2.21506,47300000.0
2005-01-10 14:22:00,2.21524,2.21538,2.21492,2.21538,28800000.0
2005-01-10 14:23:00,2.21513,2.21564,2.21513,2.21553,28400000.0
2005-01-10 14:24:00,2.21552,2.21563,2.21505,2.21559,18100000.0
2005-01-10 14:25:00,2.2153,2.21577,2.2151,2.21577,26600000.0
2005-01-10 14:26:00,2.21554,2.21585,2.21517,2.21585,75200001.0
2005-01-10 14:27:00,2.21587,2.21619,2.2152,2.21619,33700000.0
2005-01-10 14:28:00,2.21642,2.21659,2.21623,2.21642,42200000.0
2005-01-10 14:29:00,2.21618,2.21641,2.21598,2.21641,37200000.0
2005-01-10 14:30:00,2.21638,2.21715,2.21638,2.21715,42500000.0
2005-01-10 14:31:00,2.21675,2.21713,2.21646,2.2168,57600000.0
2005-01-10 14:32:00,2.21654,2.21679,2.21638,2.21673,33900000.0
2005-01-10 14:33:00,2.21607,2.21632,2.2158,2.21612,42900000.0
2005-01-10 14:34:00,2.21623,2.21629,2.21612,2.21617,28600000.0
2005-01-10 14:35:00,2.21579,2.21615,2.21559,2.21583,16600000.0
2005-01-10 14:36:00,2.21606,2.21618,2.21565,2.21612,25000000.0
2005-01-10 14:37:00,2.21599,2.21642,2.21589,2.21629,43200000.0
2005-01-10 14:38:00,2.21649,2.21675,2.21633,2.21641,28900000.0
2005-01-10 14:39:00,2.21649,2.2168,2.21644,2.21653,40400000.0
2005-01-10 14:40:00,2.21657,2.21711,2.21634,2.21711,52900000.0
2005-01-10 14:41:00,2.21684,2.21709,2.21681,2.217,37700000.0
2005-01-10 14:42:00,2.21678,2.21747,2.21649,2.21747,48399999.0
2005-01-10 14:43:00,2.21746,2.21746,2.21647,2.217,49700000.0
2005-01-10 14:44:00,2.21673,2.21673,2.21591,2.21591,8700000.0
2005-01-10 14:45:00,2.21592,2.21599,2.21546,2.21591,33900000.0
2005-01-10 14:46:00,2.21577,2.2158,2.21554,2.21558,34100000.0
2005-01-10 14:47:00,2.216,2.21645,2.2156,2.21618,31600000.0
2005-01-10 14:48:00,2.21538,2.21548,2.21512,2.21547,57400000.0
2005-01-10 14:49:00,2.21543,2.21549,2.21533,2.21543,33200000.0
2005-01-10 14:50:00,2.21527,2.21547,2.21476,2.21502,44100000.0
2005-01-10 14:51:00,2.21536,2.21536,2.21481,2.21489,31300000.0
2005-01-10 14:52:00,2.21517,2.21531,2.21494,2.21505,61500000.0
2005-01-10 14:53:00,2.21497,2.21623,2.21497,2.21561,33100000.0
2005-01-10 14:54:00,2.21533,2.21533,2.21493,2.21527,48400000.0
2005-01-10 14:55:00,2.21511,2.21528,2.21495,2.21512,43700000.0
2005-01-10 14:56:00,2.21508,2.21557,2.21476,2.21518,36600000.0
2005-01-10 14:57:00,2.21486,2.21544,2.21484,2.21544,48400000.0
2005-01-10 14:58:00,2.21545,2.21555,2.21519,2.2154,45900000.0
2005-01-10 14:59:00,2.21514,2.21541,2.21514,2.21541,42200000.0
2005-01-10 15:00:00,2.21539,2.21545,2.21485,2.21545,53700000.0
2005-01-10 15:01:00,2.21505,2.21542,2.21472,2.21541,35200000.0
2005-01-10 15:02:00,2.21535,2.21565,2.21499,2.21565,29000000.0
2005-01-10 15:03:00,2.21545,2.21562,2.21516,2.21535,26400000.0
2005-01-10 15:04:00,2.21542,2.21565,2.2151,2.21547,44100000.0
2005-01-10 15:05:00,2.2153,2.21578,2.21488,2.2157,39400000.0
2005-01-10 15:06:00,2.21567,2.21605,2.21561,2.21588,53300000.0
2005-01-10 15:07:00,2.21582,2.21618,2.21568,2.21618,25900000.0
2005-01-10 15:08:00,2.21604,2.21664,2.21593,2.21661,41000000.0
2005-01-10 15:09:00,2.21666,2.21685,2.2165,2.21675,39700000.0
2005-01-10 15:10:00,2.21682,2.21682,2.21598,2.21657,37800000.0
2005-01-10 15:11:00,2.21664,2.21689,2.21647,2.21682,42900000.0
2005-01-10 15:12:00,2.21688,2.21696,2.21658,2.2166,29400000.0
2005-01-10 15:13:00,2.21682,2.21686,2.21656,2.2167,28400000.0
2005-01-10 15:14:00,2.21687,2.21689,2.21606,2.21613,23900000.0
2005-01-10 15:15:00,2.21658,2.21686,2.21604,2.21612,27200000.0
2005-01-10 15:16:00,2.21642,2.21679,2.21629,2.21664,16800000.0
2005-01-10 15:17:00,2.2165,2.21684,2.2165,2.21669,27400000.0
2005-01-10 15:18:00,2.21663,2.21669,2.21611,2.21633,35500000.0
2005-01-10 15:19:00,2.21643,2.21686,2.21611,2.21648,61000000.0
2005-01-10 15:20:00,2.21654,2.21699,2.21646,2.21698,29100000.0
2005-01-10 15:21:00,2.21703,2.21703,2.21642,2.21642,16800000.0
2005-01-10 15:22:00,2.21635,2.21736,2.21635,2.21736,31500000.0
2005-01-10 15:23:00,2.21718,2.21745,2.21709,2.21722,34200000.0
2005-01-10 15:24:00,2.21728,2.21758,2.21728,2.21758,28800000.0
2005-01-10 15:25:00,2.21728,2.21748,2.21714,2.21731,39200000.0
2005-01-10 15:26:00,2.21737,2.21744,2.21698,2.21722,24300000.0
2005-01-10 15:27:00,2.21703,2.21732,2.21695,2.21732,27800000.0
2005-01-10 15:28:00,2.21686,2.21755,2.21673,2.21695,34400000.0
2005-01-10 15:29:00,2.21696,2.21705,2.21674,2.21698,37600000.0
2005-01-10 15:30:00,2.2169,2.21716,2.21678,2.21715,49200000.0
2005-01-10 15:31:00,2.21705,2.21705,2.21676,2.21682,27800000.0
2005-01-10 15:32:00,2.2169,2.21715,2.21686,2.21709,50500000.0
2005-01-10 15:33:00,2.21725,2.21727,2.2169,2.21715,24800000.0
2005-01-10 15:34:00,2.21704,2.2172,2.21682,2.21698,38200000.0
2005-01-10 15:35:00,2.21675,2.21749,2.21672,2.21708,52400000.0
2005-01-10 15:36:00,2.21693,2.21752,2.21693,2.21743,37600000.0
2005-01-10 15:37:00,2.21748,2.21748,2.21717,2.21745,34700000.0
2005-01-10 15:38:00,2.21759,2.21763,2.21692,2.21726,63000000.0
2005-01-10 15:39:00,2.21776,2.21781,2.21733,2.21754,28700000.0
2005-01-10 15:40:00,2.21736,2.21736,2.21691,2.21691,23200000.0
2005-01-10 15:41:00,2.2175,2.21777,2.21692,2.21707,18900000.0
2005-01-10 15:42:00,2.21714,2.21715,2.21677,2.21687,33400000.0
2005-01-10 15:43:00,2.21727,2.21749,2.21687,2.21717,52800000.0
2005-01-10 15:44:00,2.21735,2.21763,2.21677,2.21677,39100000.0
2005-01-10 15:45:00,2.21682,2.21693,2.21664,2.21675,34700000.0
2005-01-10 15:46:00,2.21637,2.21686,2.21637,2.21666,20800000.0
2005-01-10 15:47:00,2.21636,2.21691,2.21636,2.21682,32100000.0
2005-01-10 15:48:00,2.21642,2.21662,2.21603,2.21639,38900000.0
2005-01-10 15:49:00,2.21628,2.21698,2.21628,2.21662,52700000.0
2005-01-10 15:50:00,2.21649,2.21725,2.21649,2.21685,19600000.0
2005-01-10 15:51:00,2.2166,2.21687,2.21655,2.21681,28700000.0
2005-01-10 15:52:00,2.21678,2.21704,2.21654,2.21704,28500000.0
2005-01-10 15:53:00,2.21678,2.21697,2.21673,2.21673,16000000.0
2005-01-10 15:54:00,2.21659,2.21659,2.21607,2.21607,42100000.0
2005-01-10 15:55:00,2.21574,2.21598,2.21547,2.21564,34000000.0
2005-01-10 15:56:00,2.21543,2.21569,2.21507,2.21531,47900000.0
2005-01-10 15:57:00,2.21518,2.21562,2.21475,2.21562,45600000.0
2005-01-10 15:58:00,2.21552,2.21572,2.21541,2.21555,34800000.0
2005-01-10 15:59:00,2.21572,2.21574,2.21532,2.21542,31800000.0
2005-01-10 16:00:00,2.2154,2.2157,2.21528,2.21551,53400000.0
2005-01-10 16:01:00,2.21541,2.21557,2.21527,2.21537,24400000.0
2005-01-10 16:02:00,2.21533,2.2155,2.21524,2.21538,19700000.0
2005-01-10 16:03:00,2.21522,2.21554,2.21522,2.2155,32800000.0
2005-01-10 16:04:00,2.2156,2.2156,2.21526,2.21536,39900000.0
2005-01-10 16:05:00,2.21503,2.21529,2.21491,2.21516,22900000.0
2005-01-10 16:06:00,2.21523,2.21539,2.21498,2.21512,57000000.0
2005-01-10 16:07:00,2.21508,2.21534,2.21492,2.21515,49900000.0
2005-01-10 16:08:00,2.21513,2.21535,2.2148,2.2149,26000000.0
2005-01-10 16:09:00,2.21495,2.2153,2.21482,2.215,50300000.0
2005-01-10 16:10:00,2.2151,2.21523,2.21474,2.21505,21500000.0
2005-01-10 16:11:00,2.21519,2.21523,2.21475,2.21489,47100000.0
2005-01-10 16:12:00,2.21493,2.21493,2.21453,2.21463,50200000.0
2005-01-10 16:13:00,2.21478,2.21497,2.21445,2.21445,33300000.0
2005-01-10 16:14:00,2.21479,2.21501,2.2142,2.21426,41400000.0
2005-01-10 16:15:00,2.21422,2.21429,2.21401,2.21401,32400000.0
2005-01-10 16:16:00,2.21433,2.21433,2.21385,2.21402,28500000.0
2005-01-10 16:17:00,2.2142,2.21472,2.21409,2.21472,27700000.0
2005-01-10 16:18:00,2.21516,2.21516,2.21454,2.21472,24500000.0
2005-01-10 16:19:00,2.2147,2.21502,2.21452,2.21469,39000000.0
2005-01-10 16:20:00,2.21438,2.21522,2.21419,2.21473,27100000.0
2005-01-10 16:21:00,2.21457,2.21482,2.2145,2.21457,27400000.0
2005-01-10 16:22:00,2.21454,2.21484,2.21454,2.21473,14300000.0
2005-01-10 16:23:00,2.21435,2.21491,2.21435,2.21483,40200000.0
2005-01-10 16:24:00,2.21468,2.21525,2.21462,2.21511,52300000.0
2005-01-10 16:25:00,2.21523,2.21532,2.21466,2.21499,28200000.0
2005-01-10 16:26:00,2.21486,2.21535,2.21484,2.21534,37700000.0
2005-01-10 16:27:00,2.21514,2.21533,2.21493,2.21516,29000000.0
2005-01-10 16:28:00,2.2155,2.21553,2.21496,2.21504,40800000.0
2005-01-10 16:29:00,2.21485,2.21498,2.2146,2.21481,28700000.0
2005-01-10 16:30:00,2.21497,2.21528,2.21484,2.2149,29000000.0
2005-01-10 16:31:00,2.21479,2.21522,2.21479,2.21494,50400000.0
2005-01-10 16:32:00,2.21464,2.21501,2.2144,2.21466,37600000.0
2005-01-10 16:33:00,2.21444,2.21456,2.21435,2.21438,34000000.0
2005-01-10 16:34:00,2.21411,2.21471,2.21408,2.21447,39400000.0
2005-01-10 16:35:00,2.21437,2.21459,2.21403,2.21425,19100000.0
2005-01-10 16:36:00,2.2141,2.21423,2.21379,2.21379,46000000.0
2005-01-10 16:37:00,2.21376,2.21414,2.2135,2.2136,34900000.0
2005-01-10 16:38:00,2.21364,2.21416,2.21364,2.21416,46400000.0
2005-01-10 16:39:00,2.21391,2.21423,2.21385,2.21419,43800000.0
2005-01-10 16:40:00,2.21422,2.21422,2.21383,2.214,38800000.0
2005-01-10 16:41:00,2.21385,2.21439,2.21358,2.2138,48700000.0
2005-01-10 16:42:00,2.21361,2.21394,2.21348,2.21373,31900000.0
2005-01-10 16:43:00,2.21382,2.21382,2.21336,2.21361,44400000.0
2005-01-10 16:44:00,2.21298,2.21353,2.21285,2.2134,40400001.0
2005-01-10 16:45:00,2.21337,2.21352,2.21306,2.21352,40500000.0
2005-01-10 16:46:00,2.2138,2.21388,2.21315,2.21328,32500000.0
2005-01-10 16:47:00,2.21335,2.21338,2.21295,2.21332,42900000.0
2005-01-10 16:48:00,2.21318,2.21337,2.21298,2.21335,63700000.0
2005-01-10 16:49:00,2.21277,2.21348,2.21277,2.21316,25500000.0
2005-01-10 16:50:00,2.21328,2.21328,2.21272,2.21287,46200000.0
2005-01-10 16:51:00,2.21273,2.21297,2.2127,2.21286,38800000.0
2005-01-10 16:52:00,2.21289,2.21324,2.21272,2.21324,27900000.0
2005-01-10 16:53:00,2.21288,2.21313,2.21288,2.213,36599999.0
2005-01-10 16:54:00,2.21304,2.21318,2.21269,2.21303,37300000.0
2005-01-10 16:55:00,2.21286,2.21331,2.21279,2.21291,55900000.0
2005-01-10 16:56:00,2.21312,2.21326,2.21275,2.2131,20900000.0
2005-01-10 16:57:00,2.21295,2.21331,2.21282,2.2129,43300000.0
2005-01-10 16:58:00,2.2129,2.21291,2.21234,2.21259,33500000.0
2005-01-10 16:59:00,2.21267,2.21291,2.21222,2.21291,28300000.0
2005-01-10 17:00:00,2.21293,2.21341,2.21293,2.21325,53200001.0
2005-01-10 17:01:00,2.21347,2.21375,2.2133,2.21352,28300000.0
2005-01-10 17:02:00,2.21335,2.21351,2.21297,2.21297,38000000.0
2005-01-10 17:03:00,2.21312,2.21336,2.21274,2.21296,49100000.0
2005-01-10 17:04:00,2.21369,2.21369,2.21312,2.21347,51100000.0
2005-01-10 17:05:00,2.21337,2.2137,2.21322,2.2137,37000000.0
2005-01-10 17:06:00,2.21387,2.21387,2.21318,2.21341,44800000.0
2005-01-10 17:07:00,2.21317,2.21333,2.21267,2.21306,32500000.0
2005-01-10 17:08:00,2.21278,2.21278,2.21228,2.21228,30200000.0
2005-01-10 17:09:00,2.21238,2.21279,2.21238,2.21266,44900001.0
2005-01-10 17:10:00,2.21271,2.21282,2.21248,2.21273,24900000.0
2005-01-10 17:11:00,2.21244,2.21244,2.21149,2.21175,37100000.0
2005-01-10 17:12:00,2.21199,2.21249,2.21169,2.21249,54100000.0
2005-01-10 17:13:00,2.21239,2.21244,2.21205,2.21244,41700000.0
2005-01-10 17:14:00,2.21232,2.21285,2.21225,2.21266,38500000.0
2005-01-10 17:15:00,2.21295,2.21328,2.21263,2.21285,36200000.0
2005-01-10 17:16:00,2.21294,2.21298,2.21269,2.2129,45700000.0
2005-01-10 17:17:00,2.2128,2.21327,2.2127,2.21308,30500000.0
2005-01-10 17:18:00,2.21282,2.21301,2.21263,2.21287,47200000.0
2005-01-10 17:19:00,2.21316,2.21402,2.21316,2.21395,59100000.0
2005-01-10 17:20:00,2.21391,2.21391,2.21357,2.21367,27200000.0
2005-01-10 17:21:00,2.21355,2.21358,2.21299,2.2131,45200000.0
2005-01-10 17:22:00,2.21303,2.21358,2.21303,2.21345,30600000.0
2005-01-10 17:23:00,2.21361,2.21361,2.21309,2.21315,42700001.0
2005-01-10 17:24:00,2.21263,2.21286,2.21253,2.2126,77100000.0
2005-01-10 17:25:00,2.21234,2.21234,2.21182,2.21221,59600000.0
2005-01-10 17:26:00,2.21272,2.21337,2.21229,2.21337,43600000.0
2005-01-10 17:27:00,2.21384,2.21393,2.21365,2.21381,48000000.0
2005-01-10 17:28:00,2.21375,2.21375,2.21338,2.21341,33000000.0
2005-01-10 17:29:00,2.21331,2.21361,2.21307,2.21361,44500000.0
2005-01-10 17:30:00,2.21381,2.21392,2.21358,2.21359,28700000.0
2005-01-10 17:31:00,2.21373,2.21391,2.21345,2.21366,31200000.0
2005-01-10 17:32:00,2.21348,2.21406,2.21348,2.21406,11800000.0
2005-01-10 17:33:00,2.21411,2.21432,2.21377,2.21396,35300000.0
2005-01-10 17:34:00,2.21413,2.2143,2.21353,2.21356,32900000.0
2005-01-10 17:35:00,2.21371,2.21418,2.21368,2.21409,33200000.0
2005-01-10 17:36:00,2.21409,2.21423,2.21362,2.21376,47100000.0
2005-01-10 17:37:00,2.21343,2.21426,2.21343,2.21422,39400000.0
2005-01-10 17:38:00,2.21411,2.2148,2.2138,2.2148,27200000.0
2005-01-10 17:39:00,2.21487,2.21487,2.21449,2.21482,44700000.0
2005-01-10 17:40:00,2.2147,2.215,2.21461,2.21475,37200000.0
2005-01-10 17:41:00,2.21454,2.21481,2.21438,2.21481,28400000.0
2005-01-10 17:42:00,2.21449,2.21463,2.21426,2.21429,33900000.0
2005-01-10 17:43:00,2.21427,2.21427,2.21353,2.21354,25000000.0
2005-01-10 17:44:00,2.21318,2.21352,2.21313,2.21344,62100000.0
2005-01-10 17:45:00,2.21365,2.21389,2.21339,2.2134,49800001.0
2005-01-10 17:46:00,2.21362,2.21362,2.21318,2.21342,40699999.0
2005-01-10 17:47:00,2.21333,2.21365,2.21328,2.21357,32900000.0
2005-01-10 17:48:00,2.21291,2.21323,2.21275,2.21286,34600000.0
2005-01-10 17:49:00,2.213,2.21318,2.21262,2.21262,17500000.0
2005-01-10 17:50:00,2.21277,2.21299,2.21271,2.21288,40400000.0
2005-01-10 17:51:00,2.2129,2.21293,2.2125,2.2127,22400000.0
2005-01-10 17:52:00,2.21288,2.21365,2.21274,2.213,48100000.0
2005-01-10 17:53:00,2.21293,2.21316,2.21286,2.21314,37200000.0
2005-01-10 17:54:00,2.21356,2.21382,2.21316,2.21382,39500000.0
2005-01-10 17:55:00,2.21376,2.21419,2.21368,2.21398,38800000.0
2005-01-10 17:56:00,2.21399,2.21399,2.21344,2.21355,44200000.0
2005-01-10 17:57:00,2.21366,2.214,2.21345,2.21382,50300001.0
2005-01-10 17:58:00,2.21402,2.21403,2.21345,2.21385,53400000.0
2005-01-10 17:59:00,2.21382,2.21398,2.21343,2.21344,35400000.0
2005-01-10 18:00:00,2.21375,2.214,2.21338,2.21362,35100000.0
2005-01-10 18:01:00,2.21386,2.21449,2.21377,2.21413,286700000.0
2005-01-10 18:02:00,2.21421,2.21439,2.21369,2.2138,352300000.0
2005-01-10 18:03:00,2.21395,2.21414,2.21351,2.21374,450299999.0
2005-01-10 18:04:00,2.21387,2.21406,2.21347,2.21386,267000001.0
2005-01-10 18:05:00,2.21343,2.21365,2.21291,2.21308,200500000.0
2005-01-10 18:06:00,2.21284,2.21324,2.21269,2.21301,347200000.0
2005-01-10 18:07:00,2.21295,2.21323,2.21268,2.21274,362500000.0
2005-01-10 18:08:00,2.21265,2.21265,2.21142,2.21161,436900000.0
2005-01-10 18:09:00,2.21167,2.21197,2.21148,2.21184,295500000.0
2005-01-10 18:10:00,2.21204,2.21224,2.21112,2.21125,271700000.0
2005-01-10 18:11:00,2.21096,2.21096,2.21017,2.21086,218400000.0
2005-01-10 18:12:00,2.21067,2.21095,2.21036,2.21086,188900000.0
2005-01-10 18:13:00,2.21049,2.21133,2.21049,2.21107,139400000.0
2005-01-10 18:14:00,2.21131,2.21153,2.21093,2.21119,279000000.0
2005-01-10 18:15:00,2.21127,2.21155,2.21109,2.2112,316500000.0
2005-01-10 18:16:00,2.21112,2.2112,2.21052,2.2109,326100000.0
2005-01-10 18:17:00,2.21104,2.21146,2.21059,2.2108,201900000.0
2005-01-10 18:18:00,2.21072,2.21095,2.21019,2.21057,169600000.0
2005-01-10 18:19:00,2.21031,2.2108,2.21012,2.21038,289200001.0
2005-01-10 18:20:00,2.2104,2.2109,2.21036,2.21052,172600000.0
2005-01-10 18:21:00,2.21038,2.21057,2.20991,2.21019,229100000.0
2005-01-10 18:22:00,2.2103,2.21032,2.20981,2.21019,225300001.0
2005-01-10 18:23:00,2.20996,2.21008,2.20895,2.20949,354900000.0
2005-01-10 18:24:00,2.20943,2.2099,2.20905,2.20984,352200000.0
2005-01-10 18:25:00,2.2101,2.21016,2.20976,2.20999,283800000.0
2005-01-10 18:26:00,2.21006,2.21016,2.20963,2.20999,325300000.0
2005-01-10 18:27:00,2.20994,2.21008,2.20963,2.2099,308300000.0
2005-01-10 18:28:00,2.21001,2.21028,2.20991,2.21014,196500000.0
2005-01-10 18:29:00,2.21033,2.21068,2.2101,2.21038,238600000.0
2005-01-10 18:30:00,2.21029,2.21054,2.21017,2.21025,301699999.0
2005-01-10 18:31:00,2.21033,2.21115,2.21032,2.21115,193699999.0
2005-01-10 18:32:00,2.21111,2.21151,2.21104,2.21135,135200000.0
2005-01-10 18:33:00,2.21139,2.21172,2.21093,2.21154,299000000.0
2005-01-10 18:34:00,2.21194,2.21219,2.21135,2.21204,438299997.0
2005-01-10 18:35:00,2.2121,2.21223,2.21169,2.21198,126200000.0
2005-01-10 18:36:00,2.21206,2.21206,2.2113,2.21179,116100001.0
2005-01-10 18:37:00,2.21177,2.21229,2.21161,2.2122,83200000.0
2005-01-10 18:38:00,2.21213,2.21286,2.21183,2.2126,88800000.0
2005-01-10 18:39:00,2.21251,2.21295,2.21188,2.21212,182300000.0
2005-01-10 18:40:00,2.21213,2.2122,2.21167,2.21167,270600001.0
2005-01-10 18:41:00,2.21155,2.21155,2.21113,2.21144,173900000.0
2005-01-10 18:42:00,2.21134,2.21156,2.21084,2.21117,119800000.0
2005-01-10 18:43:00,2.21099,2.21124,2.21042,2.21085,44900000.0
2005-01-10 18:44:00,2.21077,2.21106,2.20953,2.21036,95200000.0
2005-01-10 18:45:00,2.21043,2.21088,2.21043,2.21068,88000000.0
2005-01-10 18:46:00,2.21071,2.21082,2.21047,2.21052,55200000.0
2005-01-10 18:47:00,2.21057,2.21062,2.21033,2.21033,28500000.0
2005-01-10 18:48:00,2.21042,2.21055,2.2102,2.21048,109700000.0
2005-01-10 18:49:00,2.2107,2.2107,2.21019,2.21028,32800000.0
2005-01-10 18:50:00,2.21029,2.21042,2.20988,2.21022,41400000.0
2005-01-10 18:51:00,2.21031,2.21036,2.20968,2.21004,181500000.0
2005-01-10 18:52:00,2.20985,2.21001,2.20952,2.20969,180000000.0
2005-01-10 18:53:00,2.20975,2.21045,2.20975,2.2101,147900000.0
2005-01-10 18:54:00,2.21013,2.21042,2.21001,2.2104,142700000.0
2005-01-10 18:55:00,2.21052,2.21058,2.21029,2.21046,152600000.0
2005-01-10 18:56:00,2.21036,2.21046,2.21008,2.21008,42000000.0
2005-01-10 18:57:00,2.21026,2.21087,2.21015,2.21056,70400000.0
2005-01-10 18:58:00,2.21037,2.21053,2.21005,2.21045,220099999.0
2005-01-10 18:59:00,2.21053,2.21076,2.2103,2.21076,219200000.0
2005-01-10 19:00:00,2.21062,2.21128,2.21026,2.21128,63200000.0
2005-01-10 19:01:00,2.21069,2.21075,2.21024,2.21041,48400000.0
2005-01-10 19:02:00,2.2105,2.21098,2.21041,2.21068,171000000.0
2005-01-10 19:03:00,2.21073,2.21088,2.21046,2.21087,56300000.0
2005-01-10 19:04:00,2.21055,2.21083,2.21044,2.21065,46800000.0
2005-01-10 19:05:00,2.21052,2.21084,2.21043,2.21078,52600000.0
2005-01-10 19:06:00,2.21071,2.21098,2.21034,2.21087,277200000.0
2005-01-10 19:07:00,2.2108,2.21083,2.21023,2.21081,176100000.0
2005-01-10 19:08:00,2.21096,2.21097,2.21065,2.21077,190700000.0
2005-01-10 19:09:00,2.21098,2.21153,2.21065,2.21135,117000000.0
2005-01-10 19:10:00,2.2112,2.21145,2.21091,2.21125,77500000.0
2005-01-10 19:11:00,2.21149,2.21171,2.21126,2.21166,62100000.0
2005-01-10 19:12:00,2.2115,2.21187,2.21146,2.21187,26300000.0
2005-01-10 19:13:00,2.21221,2.2127,2.21192,2.21254,117600000.0
2005-01-10 19:14:00,2.21255,2.21316,2.21246,2.21283,138899999.0
2005-01-10 19:15:00,2.21246,2.21262,2.21226,2.21243,120500000.0
2005-01-10 19:16:00,2.21245,2.21262,2.21234,2.21258,31900000.0
2005-01-10 19:17:00,2.21263,2.2129,2.21224,2.21229,81200000.0
2005-01-10 19:18:00,2.21211,2.21225,2.2114,2.21173,134999999.0
2005-01-10 19:19:00,2.21167,2.2124,2.21148,2.21215,99900000.0
2005-01-10 19:20:00,2.21217,2.21249,2.21203,2.21234,149400000.0
2005-01-10 19:21:00,2.21231,2.21328,2.21231,2.21328,114400000.0
2005-01-10 19:22:00,2.21326,2.21362,2.21285,2.21348,74800000.0
2005-01-10 19:23:00,2.21341,2.21374,2.21299,2.21319,148600000.0
2005-01-10 19:24:00,2.21322,2.21338,2.21289,2.21329,88800000.0
2005-01-10 19:25:00,2.21304,2.21322,2.21263,2.21279,117200000.0
2005-01-10 19:26:00,2.21291,2.21326,2.21291,2.21323,124300000.0
2005-01-10 19:27:00,2.21302,2.21351,2.21287,2.21334,135200000.0
2005-01-10 19:28:00,2.21351,2.21412,2.21351,2.21398,68000000.0
2005-01-10 19:29:00,2.21394,2.21421,2.21385,2.21413,112000000.0
2005-01-10 19:30:00,2.21417,2.21422,2.21386,2.21422,166000000.0
2005-01-10 19:31:00,2.21395,2.21409,2.21346,2.21398,75600000.0
2005-01-10 19:32:00,2.21375,2.21385,2.21299,2.21319,150100000.0
2005-01-10 19:33:00,2.2134,2.2134,2.21293,2.21336,97000000.0
2005-01-10 19:34:00,2.21343,2.21343,2.21286,2.21296,125900000.0
2005-01-10 19:35:00,2.2128,2.21313,2.21253,2.21263,115500000.0
2005-01-10 19:36:00,2.21247,2.21272,2.2121,2.21237,116700000.0
2005-01-10 19:37:00,2.21265,2.21285,2.21242,2.21281,56800000.0
2005-01-10 19:38:00,2.21268,2.21315,2.21261,2.21315,19300000.0
2005-01-10 19:39:00,2.2128,2.21331,2.21242,2.21331,51000000.0
2005-01-10 19:40:00,2.21326,2.21346,2.21301,2.21342,106300000.0
2005-01-10 19:41:00,2.21331,2.2146,2.21331,2.21413,74900000.0
2005-01-10 19:42:00,2.21438,2.21473,2.21395,2.21465,81500000.0
2005-01-10 19:43:00,2.21461,2.21497,2.21459,2.21497,51000000.0
2005-01-10 19:44:00,2.21488,2.21514,2.2145,2.21512,75300000.0
2005-01-10 19:45:00,2.21515,2.21515,2.21443,2.21501,42900000.0
2005-01-10 19:46:00,2.21526,2.21573,2.21486,2.21558,107900000.0
2005-01-10 19:47:00,2.21549,2.21571,2.21531,2.21571,48900000.0
2005-01-10 19:48:00,2.21531,2.21576,2.21476,2.21552,79300000.0
2005-01-10 19:49:00,2.2156,2.21588,2.21535,2.21547,96000000.0
2005-01-10 19:50:00,2.21552,2.21586,2.21509,2.21509,65700000.0
2005-01-10 19:51:00,2.2153,2.21592,2.21471,2.21507,104700000.0
2005-01-10 19:52:00,2.21519,2.2155,2.21452,2.21493,43900000.0
2005-01-10 19:53:00,2.21482,2.215,2.21469,2.21483,30500000.0
2005-01-10 19:54:00,2.21486,2.21492,2.21444,2.21457,66900000.0
2005-01-10 19:55:00,2.21464,2.21469,2.21419,2.21426,45200000.0
2005-01-10 19:56:00,2.21435,2.21435,2.21407,2.21421,65900000.0
2005-01-10 19:57:00,2.21414,2.21434,2.21373,2.2142,114400000.0
2005-01-10 19:58:00,2.21416,2.21448,2.21377,2.21417,112699999.0
2005-01-10 19:59:00,2.21423,2.21423,2.21377,2.21405,105600000.0
2005-01-10 20:00:00,2.21414,2.21441,2.21398,2.21418,88400000.0
2005-01-10 20:01:00,2.21418,2.21441,2.21382,2.21422,94500000.0
2005-01-10 20:02:00,2.21417,2.21433,2.21385,2.21406,69400000.0
2005-01-10 20:03:00,2.21414,2.21428,2.21394,2.21406,41800000.0
2005-01-10 20:04:00,2.21418,2.21458,2.21413,2.21458,37900000.0
2005-01-10 20:05:00,2.21475,2.21502,2.21466,2.21481,48900000.0
2005-01-10 20:06:00,2.21463,2.21489,2.21447,2.21452,40000000.0
2005-01-10 20:07:00,2.2146,2.21466,2.21432,2.21438,45300000.0
2005-01-10 20:08:00,2.21445,2.21453,2.21412,2.2143,79100000.0
2005-01-10 20:09:00,2.21416,2.21434,2.21379,2.21434,23800000.0
2005-01-10 20:10:00,2.21447,2.21447,2.21403,2.21423,44200001.0
2005-01-10 20:11:00,2.21426,2.21432,2.21371,2.21399,61000000.0
2005-01-10 20:12:00,2.21441,2.21471,2.21417,2.2145,202800000.0
2005-01-10 20:13:00,2.2146,2.21519,2.21439,2.21511,164600000.0
2005-01-10 20:14:00,2.21519,2.21521,2.21455,2.21455,89000000.0
2005-01-10 20:15:00,2.21414,2.2147,2.21361,2.21367,219000000.0
2005-01-10 20:16:00,2.21383,2.21397,2.21358,2.21397,164700000.0
2005-01-10 20:17:00,2.21401,2.21409,2.21372,2.21402,27900000.0
2005-01-10 20:18:00,2.21431,2.21467,2.21369,2.21457,52700000.0
2005-01-10 20:19:00,2.21443,2.2147,2.21415,2.21445,134800000.0
2005-01-10 20:20:00,2.21433,2.21449,2.214,2.21427,243500000.0
2005-01-10 20:21:00,2.21426,2.21426,2.21378,2.21412,87500000.0
2005-01-10 20:22:00,2.2139,2.21433,2.21377,2.21421,108900000.0
2005-01-10 20:23:00,2.21414,2.21435,2.21399,2.21432,127900000.0
2005-01-10 20:24:00,2.21406,2.2142,2.21361,2.21361,42500000.0
2005-01-10 20:25:00,2.21341,2.21349,2.21294,2.21312,184500000.0
2005-01-10 20:26:00,2.21317,2.21334,2.21296,2.21313,133100000.0
2005-01-10 20:27:00,2.21302,2.21346,2.21291,2.21346,83600000.0
2005-01-10 20:28:00,2.21353,2.21396,2.21353,2.21379,212800000.0
2005-01-10 20:29:00,2.21338,2.21398,2.21338,2.21398,160900000.0
2005-01-10 20:30:00,2.21402,2.21442,2.21394,2.21403,384700000.0
2005-01-10 20:31:00,2.21402,2.21432,2.214,2.21404,203099999.0
2005-01-10 20:32:00,2.21421,2.2147,2.21397,2.21454,410700001.0
2005-01-10 20:33:00,2.21442,2.21467,2.21412,2.21425,68900000.0
2005-01-10 20:34:00,2.21472,2.21504,2.2146,2.2148,78500000.0
2005-01-10 20:35:00,2.21487,2.21501,2.21418,2.21422,60799999.0
2005-01-10 20:36:00,2.2147,2.21504,2.21452,2.21498,67000000.0
2005-01-10 20:37:00,2.2146,2.21508,2.21433,2.21492,120300000.0
2005-01-10 20:38:00,2.21497,2.21508,2.21477,2.21481,167700000.0
2005-01-10 20:39:00,2.214,2.21484,2.214,2.21484,99600000.0
2005-01-10 20:40:00,2.21476,2.21491,2.21448,2.21472,189300000.0
2005-01-10 20:41:00,2.2145,2.21506,2.21374,2.21465,111200000.0
2005-01-10 20:42:00,2.2148,2.21513,2.21456,2.21493,51500000.0
2005-01-10 20:43:00,2.21498,2.21498,2.21454,2.2149,83300000.0
2005-01-10 20:44:00,2.21484,2.21525,2.21484,2.2149,169800000.0
2005-01-10 20:45:00,2.21509,2.2152,2.21487,2.21487,38000000.0
2005-01-10 20:46:00,2.21465,2.21518,2.21447,2.21502,30000000.0
2005-01-10 20:47:00,2.21518,2.21564,2.21502,2.21529,121100000.0
2005-01-10 20:48:00,2.21525,2.21571,2.21525,2.21557,208400000.0
2005-01-10 20:49:00,2.2156,2.21614,2.21548,2.21583,115800000.0
2005-01-10 20:50:00,2.21612,2.21669,2.21609,2.21619,108500000.0
2005-01-10 20:51:00,2.21603,2.21617,2.21544,2.21573,106300000.0
2005-01-10 20:52:00,2.21595,2.21606,2.21559,2.21599,126300000.0
2005-01-10 20:53:00,2.2161,2.21632,2.21574,2.21632,185100000.0
2005-01-10 20:54:00,2.21633,2.21658,2.21597,2.21653,169499999.0
2005-01-10 20:55:00,2.21658,2.2168,2.21604,2.21606,25000000.0
2005-01-10 20:56:00,2.21605,2.21612,2.21514,2.21573,242600000.0
2005-01-10 20:57:00,2.21588,2.21588,2.21498,2.21498,359600002.0
2005-01-10 20:58:00,2.21528,2.21604,2.21528,2.21592,163600000.0
2005-01-10 20:59:00,2.21579,2.21612,2.21548,2.21608,202800000.0
2005-01-10 21:00:00,2.21608,2.21608,2.21563,2.21583,195100000.0
2005-01-10 21:01:00,2.21586,2.21619,2.21552,2.21587,357700000.0
2005-01-10 21:02:00,2.21576,2.21599,2.21546,2.21586,137499999.0
2005-01-10 21:03:00,2.21581,2.21598,2.21542,2.21572,121500000.0
2005-01-10 21:04:00,2.21501,2.21569,2.21501,2.21569,51700000.0
2005-01-10 21:05:00,2.21568,2.21568,2.21522,2.21558,63799999.0
2005-01-10 21:06:00,2.21538,2.21552,2.21482,2.21482,86699999.0
2005-01-10 21:07:00,2.21522,2.21562,2.21509,2.21548,30300000.0
2005-01-10 21:08:00,2.216,2.216,2.21534,2.21574,28300000.0
2005-01-10 21:09:00,2.21578,2.21585,2.21556,2.21585,42000000.0
2005-01-10 21:10:00,2.21569,2.21605,2.21567,2.21567,100400000.0
2005-01-10 21:11:00,2.21574,2.21575,2.21531,2.2157,121800000.0
2005-01-10 21:12:00,2.21565,2.21602,2.21555,2.21602,36600000.0
2005-01-10 21:13:00,2.21605,2.21669,2.21605,2.21613,146700000.0
2005-01-10 21:14:00,2.21628,2.21658,2.21613,2.21638,141000000.0
2005-01-10 21:15:00,2.21612,2.2164,2.21565,2.21618,118600000.0
2005-01-10 21:16:00,2.21594,2.21661,2.21592,2.21661,92900000.0
2005-01-10 21:17:00,2.21676,2.21693,2.21635,2.21652,149600000.0
2005-01-10 21:18:00,2.21666,2.21685,2.21649,2.21685,93500000.0
2005-01-10 21:19:00,2.21678,2.21715,2.21585,2.2168,109700000.0
2005-01-10 21:20:00,2.21706,2.21706,2.21634,2.21655,219300000.0
2005-01-10 21:21:00,2.21641,2.21665,2.2162,2.21635,221700000.0
2005-01-10 21:22:00,2.21611,2.21617,2.21537,2.21599,127000000.0
2005-01-10 21:23:00,2.21643,2.21643,2.21556,2.21598,139300000.0
2005-01-10 21:24:00,2.21598,2.21616,2.21575,2.21587,74400000.0
2005-01-10 21:25:00,2.21563,2.21586,2.21533,2.21578,62400000.0
2005-01-10 21:26:00,2.21581,2.21595,2.21562,2.21587,24400000.0
2005-01-10 21:27:00,2.21622,2.21654,2.21596,2.21654,51700000.0
2005-01-10 21:28:00,2.2164,2.21666,2.21611,2.2165,130100000.0
2005-01-10 21:29:00,2.21657,2.21659,2.21621,2.21625,60600000.0
2005-01-10 21:30:00,2.21657,2.21665,2.21614,2.21646,16100000.0
2005-01-10 21:31:00,2.21654,2.2166,2.21627,2.21627,21500000.0
2005-01-10 21:32:00,2.21628,2.21656,2.21574,2.21574,200100001.0
2005-01-10 21:33:00,2.21613,2.21656,2.21588,2.21588,126300000.0
2005-01-10 21:34:00,2.21637,2.21669,2.21624,2.21633,136800000.0
2005-01-10 21:35:00,2.21643,2.21643,2.21584,2.21591,26600000.0
2005-01-10 21:36:00,2.21605,2.21612,2.21555,2.21579,54800000.0
2005-01-10 21:37:00,2.2151,2.21615,2.2151,2.21615,76600000.0
2005-01-10 21:38:00,2.21599,2.21623,2.21573,2.21623,58100000.0
2005-01-10 21:39:00,2.21631,2.21632,2.21586,2.21607,30700000.0
2005-01-10 21:40:00,2.21601,2.21601,2.21552,2.21552,31800000.0
2005-01-10 21:41:00,2.21552,2.21571,2.21536,2.21562,28100000.0
2005-01-10 21:42:00,2.21565,2.21594,2.21529,2.21581,80400000.0
2005-01-10 21:43:00,2.21583,2.21605,2.21553,2.21583,98200000.0
2005-01-10 21:44:00,2.21597,2.21618,2.21551,2.21592,104700000.0
2005-01-10 21:45:00,2.21588,2.21614,2.2149,2.21606,78800000.0
2005-01-10 21:46:00,2.21603,2.21622,2.21575,2.21618,58200000.0
2005-01-10 21:47:00,2.2163,2.21666,2.21615,2.21625,165200000.0
2005-01-10 21:48:00,2.21644,2.2165,2.21597,2.21597,40900000.0
2005-01-10 21:49:00,2.21617,2.21648,2.21605,2.21625,98700000.0
2005-01-10 21:50:00,2.2166,2.2166,2.21613,2.21613,30500000.0
2005-01-10 21:51:00,2.21638,2.217,2.21621,2.217,38400000.0
2005-01-10 21:52:00,2.2167,2.21716,2.21658,2.2167,109700000.0
2005-01-10 21:53:00,2.21659,2.21717,2.21659,2.21691,41500000.0
2005-01-10 21:54:00,2.21727,2.21748,2.21693,2.21703,46500000.0
2005-01-10 21:55:00,2.21689,2.21753,2.21689,2.21724,79200000.0
2005-01-10 21:56:00,2.21712,2.21716,2.21678,2.21707,50800000.0
2005-01-10 21:57:00,2.21688,2.21688,2.21659,2.21681,47799999.0
2005-01-10 21:58:00,2.21678,2.21741,2.21657,2.21741,33100000.0
2005-01-10 21:59:00,2.21725,2.21751,2.21706,2.21715,167100001.0
2005-01-10 22:00:00,2.21728,2.21753,2.21708,2.21751,64600000.0
2005-01-10 22:01:00,2.21744,2.21773,2.2174,2.21773,20000000.0
2005-01-10 22:02:00,2.21762,2.21803,2.21729,2.21747,124600000.0
2005-01-10 22:03:00,2.21776,2.21792,2.21764,2.21772,34700000.0
2005-01-10 22:04:00,2.21786,2.21789,2.21711,2.21711,118499999.0
2005-01-10 22:05:00,2.2179,2.218,2.21778,2.218,53700000.0
2005-01-10 22:06:00,2.21785,2.21799,2.2175,2.21799,41700000.0
2005-01-10 22:07:00,2.21806,2.21809,2.21744,2.21744,40900000.0
2005-01-10 22:08:00,2.21787,2.21796,2.21739,2.21758,17300000.0
2005-01-10 22:09:00,2.21762,2.21837,2.21762,2.21837,38600000.0
2005-01-10 22:10:00,2.21809,2.2182,2.21779,2.21801,27000000.0
2005-01-10 22:11:00,2.21785,2.21824,2.21765,2.21819,46600000.0
2005-01-10 22:12:00,2.21815,2.21829,2.21769,2.21817,64500000.0
2005-01-10 22:13:00,2.21808,2.21825,2.21808,2.21816,37200000.0
2005-01-10 22:14:00,2.21804,2.21832,2.21795,2.21795,32400000.0
2005-01-10 22:15:00,2.21797,2.21797,2.21726,2.21739,127200000.0
2005-01-10 22:16:00,2.21783,2.21802,2.21731,2.21784,130200000.0
2005-01-10 22:17:00,2.21776,2.21816,2.21776,2.21805,32600000.0
2005-01-10 22:18:00,2.21795,2.21829,2.2178,2.21798,26800000.0
2005-01-10 22:19:00,2.21779,2.21779,2.21723,2.21745,55300000.0
2005-01-10 22:20:00,2.21721,2.21782,2.21721,2.21782,30400000.0
2005-01-10 22:21:00,2.21794,2.21809,2.21769,2.2177,33900000.0
2005-01-10 22:22:00,2.21767,2.21789,2.21762,2.21775,122299998.0
2005-01-10 22:23:00,2.21787,2.21796,2.21745,2.21745,64200000.0
2005-01-10 22:24:00,2.21797,2.21818,2.21794,2.21807,44600000.0
2005-01-10 22:25:00,2.21807,2.21807,2.21754,2.21782,71200000.0
2005-01-10 22:26:00,2.21804,2.21837,2.21786,2.21799,40000000.0
2005-01-10 22:27:00,2.21819,2.21867,2.21811,2.21867,32300000.0
2005-01-10 22:28:00,2.21877,2.21877,2.21803,2.21832,42800000.0
2005-01-10 22:29:00,2.21823,2.21863,2.2182,2.21846,135700000.0
2005-01-10 22:30:00,2.2183,2.21856,2.21809,2.21822,136800000.0
2005-01-10 22:31:00,2.21835,2.21839,2.21803,2.21817,42100000.0
2005-01-10 22:32:00,2.21821,2.21827,2.21781,2.21781,43900001.0
2005-01-10 22:33:00,2.21788,2.21805,2.21771,2.21805,32000000.0
2005-01-10 22:34:00,2.21796,2.21827,2.21796,2.21825,83300000.0
2005-01-10 22:35:00,2.21833,2.21833,2.21772,2.21789,54900000.0
2005-01-10 22:36:00,2.21772,2.21795,2.21741,2.21779,25200000.0
2005-01-10 22:37:00,2.21768,2.21793,2.21758,2.21788,49400000.0
2005-01-10 22:38:00,2.2182,2.21836,2.21808,2.21822,32100000.0
2005-01-10 22:39:00,2.21777,2.21823,2.21744,2.21823,23500000.0
2005-01-10 22:40:00,2.21823,2.2185,2.21794,2.2185,44300000.0
2005-01-10 22:41:00,2.21834,2.21834,2.21788,2.21799,40500000.0
2005-01-10 22:42:00,2.21792,2.21803,2.21766,2.21789,88999999.0
2005-01-10 22:43:00,2.21781,2.21804,2.21756,2.21804,163800000.0
2005-01-10 22:44:00,2.21771,2.21789,2.21721,2.21732,67000000.0
2005-01-10 22:45:00,2.21769,2.2178,2.2174,2.21741,39600000.0
2005-01-10 22:46:00,2.21736,2.21771,2.21736,2.21763,76200000.0
2005-01-10 22:47:00,2.21707,2.21796,2.21707,2.21782,33700000.0
2005-01-10 22:48:00,2.21788,2.21793,2.21761,2.2178,55900000.0
2005-01-10 22:49:00,2.21778,2.21793,2.21708,2.21744,76300000.0
2005-01-10 22:50:00,2.21702,2.21733,2.21702,2.21716,53900000.0
2005-01-10 22:51:00,2.21706,2.21725,2.21702,2.21707,87800000.0
2005-01-10 22:52:00,2.21675,2.21717,2.21651,2.21685,40100000.0
2005-01-10 22:53:00,2.21707,2.21725,2.21695,2.21695,18400000.0
2005-01-10 22:54:00,2.21707,2.21707,2.21658,2.21703,21400000.0
2005-01-10 22:55:00,2.21664,2.21699,2.21664,2.21675,55600000.0
2005-01-10 22:56:00,2.21679,2.21679,2.21617,2.21618,25300000.0
2005-01-10 22:57:00,2.21705,2.21731,2.21686,2.21702,40800000.0
2005-01-10 22:58:00,2.21671,2.21708,2.21655,2.21705,37000000.0
2005-01-10 22:59:00,2.21694,2.21701,2.21646,2.21666,65099998.0
2005-01-10 23:00:00,2.21677,2.21709,2.21677,2.21709,24100000.0
2005-01-10 23:01:00,2.21672,2.21682,2.21647,2.21649,59300000.0
2005-01-10 23:02:00,2.21694,2.21697,2.21639,2.21662,23800000.0
2005-01-10 23:03:00,2.21695,2.21695,2.21651,2.2166,40400000.0
2005-01-10 23:04:00,2.21638,2.21676,2.21638,2.21676,32100000.0
2005-01-10 23:05:00,2.21656,2.21658,2.21633,2.21634,34800000.0
2005-01-10 23:06:00,2.21653,2.21696,2.21637,2.21651,38700000.0
2005-01-10 23:07:00,2.2164,2.21646,2.21615,2.21623,30200000.0
2005-01-10 23:08:00,2.21664,2.21664,2.21607,2.21656,43300000.0
2005-01-10 23:09:00,2.2166,2.21671,2.21578,2.21671,36800000.0
2005-01-10 23:10:00,2.21587,2.21644,2.21587,2.21644,36000000.0
2005-01-10 23:11:00,2.2164,2.2164,2.21612,2.21623,34900000.0
2005-01-10 23:12:00,2.2163,2.21645,2.21614,2.21619,35800000.0
2005-01-10 23:13:00,2.21643,2.21658,2.21619,2.21658,25000000.0
2005-01-10 23:14:00,2.21664,2.21664,2.2161,2.21619,49900000.0
2005-01-10 23:15:00,2.21646,2.2166,2.21631,2.21642,24800000.0
2005-01-10 23:16:00,2.21674,2.21693,2.21631,2.21669,54900000.0
2005-01-10 23:17:00,2.21711,2.21727,2.21703,2.21727,27600000.0
2005-01-10 23:18:00,2.21672,2.21736,2.21672,2.21731,25000000.0
2005-01-10 23:19:00,2.21701,2.21717,2.21665,2.21717,29700000.0
2005-01-10 23:20:00,2.21717,2.21717,2.21671,2.21672,32500000.0
2005-01-10 23:21:00,2.21682,2.2169,2.21645,2.21649,47699999.0
2005-01-10 23:22:00,2.21662,2.21662,2.21633,2.21646,28000000.0
2005-01-10 23:23:00,2.21631,2.21644,2.21592,2.21592,9100000.0
2005-01-10 23:24:00,2.21609,2.21681,2.21605,2.21681,48000000.0
2005-01-10 23:25:00,2.21679,2.21692,2.21622,2.21681,42100000.0
2005-01-10 23:26:00,2.2164,2.2166,2.2164,2.2166,4800000.0
2005-01-10 23:27:00,2.21675,2.21695,2.21662,2.21662,28000000.0
2005-01-10 23:28:00,2.21673,2.21692,2.21652,2.21673,37400000.0
2005-01-10 23:29:00,2.21686,2.21686,2.21664,2.21677,22300000.0
2005-01-10 23:30:00,2.21682,2.217,2.2165,2.217,27400000.0
2005-01-10 23:31:00,2.21669,2.21675,2.21658,2.21672,45000000.0
2005-01-10 23:32:00,2.21633,2.21668,2.21619,2.21668,42000000.0
2005-01-10 23:33:00,2.21676,2.21676,2.21606,2.21612,51400000.0
2005-01-10 23:34:00,2.21661,2.21681,2.21642,2.21656,47200000.0
2005-01-10 23:35:00,2.21632,2.21641,2.21596,2.21634,65800000.0
2005-01-10 23:36:00,2.21628,2.2165,2.21606,2.21614,22000000.0
2005-01-10 23:37:00,2.21638,2.21687,2.21638,2.21687,46199999.0
2005-01-10 23:38:00,2.2166,2.21701,2.21644,2.21685,43900000.0
2005-01-10 23:39:00,2.21648,2.21664,2.21621,2.21637,31700000.0
2005-01-10 23:40:00,2.21649,2.21696,2.21649,2.21686,15800000.0
2005-01-10 23:41:00,2.2165,2.21677,2.2165,2.21651,43700000.0
2005-01-10 23:42:00,2.21661,2.21671,2.21644,2.21657,23500000.0
2005-01-10 23:43:00,2.21658,2.21671,2.21624,2.2167,43800000.0
2005-01-10 23:44:00,2.21678,2.21723,2.21672,2.21705,31800000.0
2005-01-10 23:45:00,2.21723,2.21737,2.21699,2.21736,40300000.0
2005-01-10 23:46:00,2.21703,2.2172,2.21683,2.21683,46800000.0
2005-01-10 23:47:00,2.2165,2.21689,2.21643,2.21682,21600000.0
2005-01-10 23:48:00,2.21681,2.21686,2.2164,2.21654,27000000.0
2005-01-10 23:49:00,2.21624,2.21687,2.21624,2.21687,36100000.0
2005-01-10 23:50:00,2.21643,2.2165,2.21606,2.21611,48700000.0
2005-01-10 23:51:00,2.21573,2.21626,2.21568,2.21611,47700000.0
2005-01-10 23:52:00,2.21572,2.21637,2.21572,2.21625,37300000.0
2005-01-10 23:53:00,2.21609,2.21661,2.21609,2.21637,48300000.0
2005-01-10 23:54:00,2.21622,2.21652,2.21622,2.21638,28300000.0
2005-01-10 23:55:00,2.21638,2.21664,2.21622,2.21622,20800000.0
2005-01-10 23:56:00,2.21649,2.21666,2.21603,2.21603,45900000.0
2005-01-10 23:57:00,2.21661,2.21667,2.21621,2.21632,36100000.0
2005-01-10 23:58:00,2.21649,2.21678,2.21631,2.2167,44000000.0
2005-01-10 23:59:00,2.21676,2.21749,2.21646,2.21749,21600000.0
2005-01-11 00:00:00,2.21737,2.21746,2.21714,2.21741,24500000.0
2005-01-11 00:01:00,2.21757,2.21799,2.21753,2.21796,35800000.0
2005-01-11 00:02:00,2.21804,2.21828,2.21785,2.21785,51200000.0
2005-01-11 00:03:00,2.21804,2.21812,2.21755,2.21755,31300000.0
2005-01-11 00:04:00,2.21775,2.21775,2.21726,2.21734,17600000.0
2005-01-11 00:05:00,2.21745,2.21745,2.21683,2.21696,23200000.0
2005-01-11 00:06:00,2.21704,2.21707,2.21673,2.21673,18800000.0
2005-01-11 00:07:00,2.21665,2.2171,2.21653,2.2171,44500000.0
2005-01-11 00:08:00,2.217,2.21708,2.21695,2.217,21600000.0
2005-01-11 00:09:00,2.2172,2.2172,2.21656,2.21686,37900000.0
2005-01-11 00:10:00,2.21687,2.21721,2.21683,2.21713,34700000.0
2005-01-11 00:11:00,2.21727,2.21777,2.21727,2.21756,37500000.0
2005-01-11 00:12:00,2.21772,2.21796,2.21731,2.21741,35600000.0
2005-01-11 00:13:00,2.21746,2.21756,2.21712,2.21754,29600000.0
2005-01-11 00:14:00,2.21737,2.21737,2.21701,2.21707,41100000.0
2005-01-11 00:15:00,2.21756,2.2176,2.21728,2.21759,25400000.0
2005-01-11 00:16:00,2.21772,2.21777,2.21698,2.21768,30500000.0
2005-01-11 00:17:00,2.21767,2.21802,2.21754,2.21785,36100000.0
2005-01-11 00:18:00,2.21776,2.21795,2.21769,2.21795,28700000.0
2005-01-11 00:19:00,2.2181,2.2181,2.21713,2.2173,36500000.0
2005-01-11 00:20:00,2.21692,2.21733,2.21676,2.21733,34000000.0
2005-01-11 00:21:00,2.21701,2.21786,2.21701,2.21784,23400000.0
2005-01-11 00:22:00,2.21751,2.2177,2.21745,2.21752,43300000.0
2005-01-11 00:23:00,2.21742,2.21743,2.21702,2.21707,30700000.0
2005-01-11 00:24:00,2.21772,2.21772,2.21715,2.21721,28700000.0
2005-01-11 00:25:00,2.21675,2.21721,2.21675,2.21712,16700000.0
2005-01-11 00:26:00,2.21676,2.21724,2.21676,2.21724,37000000.0
2005-01-11 00:27:00,2.217,2.21717,2.2165,2.21681,36100000.0
2005-01-11 00:28:00,2.21654,2.21703,2.21654,2.21668,55700000.0
2005-01-11 00:29:00,2.21705,2.21705,2.21646,2.21671,52100000.0
2005-01-11 00:30:00,2.21683,2.2172,2.21682,2.2172,34600000.0
2005-01-11 00:31:00,2.21698,2.21715,2.21696,2.21712,17600000.0
2005-01-11 00:32:00,2.2172,2.2172,2.21688,2.21703,28300000.0
2005-01-11 00:33:00,2.21698,2.21702,2.21679,2.217,32700000.0
2005-01-11 00:34:00,2.21661,2.21691,2.21661,2.21686,31900000.0
2005-01-11 00:35:00,2.21639,2.2171,2.21639,2.2171,38900000.0
2005-01-11 00:36:00,2.21715,2.21719,2.21684,2.21686,40800000.0
2005-01-11 00:37:00,2.21694,2.2171,2.21673,2.21689,39300000.0
2005-01-11 00:38:00,2.21712,2.21729,2.21678,2.21729,48000000.0
2005-01-11 00:39:00,2.21722,2.21722,2.21662,2.2169,46800000.0
2005-01-11 00:40:00,2.21673,2.21715,2.21673,2.21682,48900000.0
2005-01-11 00:41:00,2.21695,2.21699,2.2166,2.21682,26600000.0
2005-01-11 00:42:00,2.21702,2.21702,2.21622,2.21646,19000000.0
2005-01-11 00:43:00,2.21696,2.21702,2.21671,2.21697,70200000.0
2005-01-11 00:44:00,2.21647,2.21702,2.2164,2.21702,29300000.0
2005-01-11 00:45:00,2.21705,2.21709,2.21685,2.21685,32100000.0
2005-01-11 00:46:00,2.21676,2.21697,2.21667,2.21684,26500000.0
2005-01-11 00:47:00,2.2167,2.2167,2.21607,2.21635,32000000.0
2005-01-11 00:48:00,2.21668,2.21673,2.21614,2.21632,23600000.0
2005-01-11 00:49:00,2.21612,2.2164,2.21602,2.21617,49300000.0
2005-01-11 00:50:00,2.21613,2.21642,2.21599,2.21632,26300000.0
2005-01-11 00:51:00,2.21654,2.21657,2.21611,2.21657,31800000.0
2005-01-11 00:52:00,2.21646,2.21663,2.21595,2.21595,26300000.0
2005-01-11 00:53:00,2.21629,2.21649,2.21608,2.21617,42800000.0
2005-01-11 00:54:00,2.21634,2.21642,2.21611,2.21621,51800000.0
2005-01-11 00:55:00,2.21566,2.21624,2.21554,2.21554,31300000.0
2005-01-11 00:56:00,2.2158,2.2158,2.21528,2.21567,23300000.0
2005-01-11 00:57:00,2.21566,2.21616,2.21547,2.21616,23000000.0
2005-01-11 00:58:00,2.21578,2.21578,2.21506,2.21536,15500000.0
2005-01-11 00:59:00,2.21508,2.2155,2.21508,2.21532,29700000.0
2005-01-11 01:00:00,2.21537,2.21538,2.21463,2.21517,37300000.0
2005-01-11 01:01:00,2.21523,2.21548,2.21489,2.21548,52300000.0
2005-01-11 01:02:00,2.21511,2.21534,2.21506,2.21515,25900000.0
2005-01-11 01:03:00,2.21493,2.2154,2.21493,2.21496,31800000.0
2005-01-11 01:04:00,2.21489,2.21501,2.21461,2.21479,28900000.0
2005-01-11 01:05:00,2.21463,2.2154,2.21463,2.21539,22800000.0
2005-01-11 01:06:00,2.21532,2.21551,2.21491,2.21509,17800000.0
2005-01-11 01:07:00,2.21473,2.21473,2.21422,2.2147,25700000.0
2005-01-11 01:08:00,2.21468,2.21487,2.21442,2.21474,18800000.0
2005-01-11 01:09:00,2.21493,2.21532,2.21483,2.21504,26600000.0
2005-01-11 01:10:00,2.2151,2.21518,2.21458,2.21472,56000000.0
2005-01-11 01:11:00,2.21473,2.21496,2.2145,2.21496,49200000.0
2005-01-11 01:12:00,2.2146,2.21529,2.2145,2.21515,41400000.0
2005-01-11 01:13:00,2.21484,2.21519,2.21481,2.21507,35200000.0
2005-01-11 01:14:00,2.21502,2.21516,2.21485,2.21485,37700000.0
2005-01-11 01:15:00,2.21509,2.21509,2.21473,2.21505,48600000.0
2005-01-11 01:16:00,2.21476,2.21488,2.21458,2.21468,31000000.0
2005-01-11 01:17:00,2.21505,2.2152,2.21486,2.21512,29200000.0
2005-01-11 01:18:00,2.21534,2.21534,2.21504,2.21504,32699999.0
2005-01-11 01:19:00,2.21556,2.21556,2.21512,2.21553,22600000.0
2005-01-11 01:20:00,2.21522,2.21536,2.21483,2.21483,60700000.0
2005-01-11 01:21:00,2.21529,2.21543,2.21497,2.21502,27400000.0
2005-01-11 01:22:00,2.21502,2.21502,2.21434,2.21474,40700000.0
2005-01-11 01:23:00,2.21437,2.2151,2.21437,2.2151,16600000.0
2005-01-11 01:24:00,2.21529,2.21529,2.21513,2.2152,28300000.0
2005-01-11 01:25:00,2.21507,2.21513,2.2146,2.2146,40800000.0
2005-01-11 01:26:00,2.21501,2.21525,2.21489,2.21489,27900000.0
2005-01-11 01:27:00,2.21568,2.2157,2.21512,2.21512,52300000.0
2005-01-11 01:28:00,2.21475,2.21519,2.21473,2.21484,55100000.0
2005-01-11 01:29:00,2.21511,2.21513,2.21459,2.21459,18800000.0
2005-01-11 01:30:00,2.21471,2.21495,2.21466,2.21488,27300000.0
2005-01-11 01:31:00,2.2147,2.21478,2.21444,2.21472,35700000.0
2005-01-11 01:32:00,2.21456,2.21468,2.21423,2.2145,45500000.0
2005-01-11 01:33:00,2.21461,2.21503,2.21443,2.21503,63500001.0
2005-01-11 01:34:00,2.2146,2.21503,2.21446,2.21478,56100000.0
2005-01-11 01:35:00,2.21457,2.2147,2.21442,2.21458,27900000.0
2005-01-11 01:36:00,2.21424,2.21447,2.21403,2.21429,24400000.0
2005-01-11 01:37:00,2.21363,2.21447,2.21363,2.21426,20400000.0
2005-01-11 01:38:00,2.2142,2.21428,2.21391,2.21391,52000000.0
2005-01-11 01:39:00,2.21412,2.21416,2.21338,2.21373,37800000.0
2005-01-11 01:40:00,2.21373,2.21389,2.21321,2.21325,22600000.0
2005-01-11 01:41:00,2.21389,2.21406,2.21374,2.21395,62400001.0
2005-01-11 01:42:00,2.21368,2.21423,2.21368,2.2141,20300000.0
2005-01-11 01:43:00,2.21426,2.21456,2.21416,2.2143,47400000.0
2005-01-11 01:44:00,2.21459,2.21459,2.21383,2.21409,25900000.0
2005-01-11 01:45:00,2.21336,2.21389,2.21336,2.21371,39300001.0
2005-01-11 01:46:00,2.21346,2.21439,2.21346,2.21414,35500000.0
2005-01-11 01:47:00,2.21418,2.21429,2.2138,2.21382,36300000.0
2005-01-11 01:48:00,2.21377,2.21406,2.21353,2.21384,45800000.0
2005-01-11 01:49:00,2.21413,2.21413,2.21334,2.21381,24100000.0
2005-01-11 01:50:00,2.21338,2.21409,2.21338,2.21395,48300000.0
2005-01-11 01:51:00,2.21414,2.21441,2.21381,2.21396,20000000.0
2005-01-11 01:52:00,2.21413,2.21437,2.21412,2.21435,44000000.0
2005-01-11 01:53:00,2.21418,2.2144,2.21389,2.21424,29800000.0
2005-01-11 01:54:00,2.21417,2.21421,2.21372,2.21372,19100000.0
2005-01-11 01:55:00,2.21358,2.21394,2.21358,2.21386,46000000.0
2005-01-11 01:56:00,2.21383,2.21403,2.21383,2.21386,22300000.0
2005-01-11 01:57:00,2.21417,2.21417,2.21381,2.214,28300000.0
2005-01-11 01:58:00,2.21424,2.21424,2.21366,2.21376,32700000.0
2005-01-11 01:59:00,2.21373,2.21451,2.21373,2.2144,37500000.0
2005-01-11 02:00:00,2.21409,2.21414,2.21384,2.21414,16000000.0
2005-01-11 02:01:00,2.21373,2.21409,2.21373,2.21404,27800000.0
2005-01-11 02:02:00,2.21361,2.21393,2.21348,2.21393,29400000.0
2005-01-11 02:03:00,2.21387,2.21404,2.21341,2.21349,46900000.0
2005-01-11 02:04:00,2.21332,2.21359,2.21318,2.21355,40700000.0
2005-01-11 02:05:00,2.2128,2.21348,2.21274,2.21348,38900000.0
2005-01-11 02:06:00,2.21346,2.21353,2.21309,2.21345,38300000.0
2005-01-11 02:07:00,2.21356,2.21387,2.21354,2.21385,44500000.0
2005-01-11 02:08:00,2.21355,2.2136,2.21318,2.2136,20300000.0
2005-01-11 02:09:00,2.21356,2.2139,2.2134,2.21385,21600000.0
2005-01-11 02:10:00,2.21345,2.21403,2.21341,2.21403,21500000.0
2005-01-11 02:11:00,2.21355,2.214,2.21341,2.21394,20400000.0
2005-01-11 02:12:00,2.21432,2.21432,2.21379,2.21403,28200000.0
2005-01-11 02:13:00,2.2138,2.2138,2.21333,2.21334,15800000.0
2005-01-11 02:14:00,2.2139,2.21419,2.21383,2.2139,46800000.0
2005-01-11 02:15:00,2.21396,2.21396,2.21364,2.21379,21500000.0
2005-01-11 02:16:00,2.21399,2.21406,2.21378,2.21382,24200000.0
2005-01-11 02:17:00,2.2138,2.2139,2.21351,2.21351,35800000.0
2005-01-11 02:18:00,2.21354,2.21368,2.21304,2.21333,32400000.0
2005-01-11 02:19:00,2.21352,2.21367,2.21332,2.21367,33200000.0
2005-01-11 02:20:00,2.21353,2.21363,2.21316,2.21363,24000000.0
2005-01-11 02:21:00,2.21347,2.21366,2.21318,2.21365,31600000.0
2005-01-11 02:22:00,2.21388,2.21402,2.2138,2.21398,18300000.0
2005-01-11 02:23:00,2.21374,2.21374,2.21322,2.21322,29000000.0
2005-01-11 02:24:00,2.21327,2.21337,2.21297,2.21328,47100000.0
2005-01-11 02:25:00,2.21355,2.21369,2.21329,2.21361,54700000.0
2005-01-11 02:26:00,2.2136,2.21361,2.21317,2.21328,39100000.0
2005-01-11 02:27:00,2.21282,2.21313,2.21232,2.21232,49900000.0
2005-01-11 02:28:00,2.21187,2.2122,2.21152,2.21152,44600000.0
2005-01-11 02:29:00,2.21145,2.21171,2.21091,2.21118,45100000.0
2005-01-11 02:30:00,2.2111,2.2111,2.21059,2.21091,40700000.0
2005-01-11 02:31:00,2.21097,2.21147,2.21088,2.21147,41700000.0
2005-01-11 02:32:00,2.21133,2.21222,2.21133,2.21214,24400000.0
2005-01-11 02:33:00,2.21188,2.21188,2.21145,2.21157,20700000.0
2005-01-11 02:34:00,2.21138,2.21167,2.2112,2.2114,27000000.0
2005-01-11 02:35:00,2.21151,2.21184,2.21136,2.21178,32400000.0
2005-01-11 02:36:00,2.21219,2.21219,2.21166,2.21177,28100000.0
2005-01-11 02:37:00,2.21179,2.21193,2.21168,2.21181,28900000.0
2005-01-11 02:38:00,2.21163,2.21236,2.21163,2.21212,25500000.0
2005-01-11 02:39:00,2.2118,2.21193,2.21153,2.2117,24700000.0
2005-01-11 02:40:00,2.21158,2.21163,2.21141,2.21156,28900000.0
2005-01-11 02:41:00,2.2114,2.21216,2.2114,2.21213,47099999.0
2005-01-11 02:42:00,2.21203,2.21258,2.21184,2.21236,49300000.0
2005-01-11 02:43:00,2.21237,2.21237,2.21204,2.21236,25900000.0
2005-01-11 02:44:00,2.21239,2.21246,2.21191,2.21246,40800000.0
2005-01-11 02:45:00,2.2123,2.21252,2.2122,2.21252,23800000.0
2005-01-11 02:46:00,2.21242,2.21242,2.21217,2.21228,24800000.0
2005-01-11 02:47:00,2.21215,2.2125,2.21215,2.21218,40100000.0
2005-01-11 02:48:00,2.21193,2.2123,2.21186,2.2123,23100000.0
2005-01-11 02:49:00,2.21212,2.21233,2.21172,2.21232,47000000.0
2005-01-11 02:50:00,2.21174,2.21246,2.2117,2.21246,20400000.0
2005-01-11 02:51:00,2.21238,2.21249,2.21218,2.21235,33100000.0
2005-01-11 02:52:00,2.21232,2.21232,2.21184,2.21201,38200000.0
2005-01-11 02:53:00,2.21235,2.2125,2.21207,2.21225,29700000.0
2005-01-11 02:54:00,2.21208,2.21263,2.2119,2.21263,24400000.0
2005-01-11 02:55:00,2.21289,2.21298,2.21236,2.2126,39700000.0
2005-01-11 02:56:00,2.21254,2.21269,2.21206,2.21221,33100000.0
2005-01-11 02:57:00,2.21239,2.21239,2.21179,2.21217,32200000.0
2005-01-11 02:58:00,2.21221,2.21264,2.21221,2.21264,22000000.0
2005-01-11 02:59:00,2.21243,2.21273,2.21243,2.21257,31000000.0
2005-01-11 03:00:00,2.21252,2.21264,2.21217,2.21217,16300000.0
2005-01-11 03:01:00,2.21177,2.21229,2.21177,2.21229,21100000.0
2005-01-11 03:02:00,2.21237,2.21251,2.21211,2.21215,49000000.0
2005-01-11 03:03:00,2.21224,2.21231,2.21193,2.21193,17200000.0
2005-01-11 03:04:00,2.21124,2.21267,2.21124,2.21267,27200000.0
2005-01-11 03:05:00,2.21221,2.21265,2.21192,2.21265,34000000.0
2005-01-11 03:06:00,2.2126,2.2126,2.21202,2.21236,40600000.0
2005-01-11 03:07:00,2.21231,2.2126,2.21188,2.2126,35700000.0
2005-01-11 03:08:00,2.21222,2.21235,2.21222,2.21235,9600000.0
2005-01-11 03:09:00,2.21251,2.21263,2.21235,2.2124,38100000.0
2005-01-11 03:10:00,2.21255,2.21255,2.21219,2.21219,23100000.0
2005-01-11 03:11:00,2.21226,2.21226,2.21205,2.21206,22700000.0
2005-01-11 03:12:00,2.21223,2.21224,2.21176,2.21206,45600000.0
2005-01-11 03:13:00,2.21206,2.2123,2.21194,2.21205,31400000.0
2005-01-11 03:14:00,2.21219,2.21249,2.21219,2.21247,36600000.0
2005-01-11 03:15:00,2.21219,2.21246,2.21206,2.21231,26800000.0
2005-01-11 03:16:00,2.21211,2.21232,2.21183,2.21232,37200000.0
2005-01-11 03:17:00,2.21174,2.21208,2.2115,2.21189,33200000.0
2005-01-11 03:18:00,2.21245,2.21245,2.21195,2.21218,16800000.0
2005-01-11 03:19:00,2.21245,2.21245,2.21192,2.21192,32200000.0
2005-01-11 03:20:00,2.21218,2.21232,2.21206,2.21223,40300000.0
2005-01-11 03:21:00,2.21196,2.21196,2.21054,2.21054,31800000.0
2005-01-11 03:22:00,2.21071,2.21096,2.21049,2.21055,45400000.0
2005-01-11 03:23:00,2.21036,2.21079,2.21026,2.21079,34200000.0
2005-01-11 03:24:00,2.21083,2.21085,2.21022,2.21037,39000000.0
2005-01-11 03:25:00,2.21046,2.211,2.21033,2.21075,65100000.0
2005-01-11 03:26:00,2.21028,2.21085,2.21026,2.21078,31700000.0
2005-01-11 03:27:00,2.2104,2.21047,2.21007,2.21047,47600000.0
2005-01-11 03:28:00,2.21058,2.21128,2.21043,2.21128,24200000.0
2005-01-11 03:29:00,2.21094,2.21098,2.21061,2.21082,33800000.0
2005-01-11 03:30:00,2.21094,2.21098,2.21018,2.21039,33700000.0
2005-01-11 03:31:00,2.21021,2.21036,2.20992,2.21017,38800000.0
2005-01-11 03:32:00,2.2106,2.21082,2.21046,2.21077,37500000.0
2005-01-11 03:33:00,2.21087,2.21114,2.21064,2.21114,26400000.0
2005-01-11 03:34:00,2.21092,2.21108,2.21044,2.21106,35000000.0
2005-01-11 03:35:00,2.21083,2.21107,2.21072,2.21107,27300000.0
2005-01-11 03:36:00,2.21108,2.21185,2.21084,2.21183,34000000.0
2005-01-11 03:37:00,2.21181,2.21181,2.21149,2.21175,17700000.0
2005-01-11 03:38:00,2.2119,2.21194,2.21124,2.21126,42800000.0
2005-01-11 03:39:00,2.21115,2.21157,2.21115,2.21148,25400000.0
2005-01-11 03:40:00,2.21136,2.21164,2.21101,2.21128,33000000.0
2005-01-11 03:41:00,2.21142,2.21158,2.21127,2.21158,55100000.0
2005-01-11 03:42:00,2.21181,2.21195,2.21156,2.21185,33000000.0
2005-01-11 03:43:00,2.21141,2.21163,2.21141,2.21149,38300000.0
2005-01-11 03:44:00,2.21149,2.21186,2.21137,2.21186,29400000.0
2005-01-11 03:45:00,2.21175,2.21213,2.21164,2.212,30900000.0
2005-01-11 03:46:00,2.21178,2.2119,2.21152,2.21186,47500000.0
2005-01-11 03:47:00,2.21172,2.2118,2.21128,2.21128,15300000.0
2005-01-11 03:48:00,2.21207,2.21207,2.21149,2.21163,40700000.0
2005-01-11 03:49:00,2.21157,2.21163,2.2112,2.2112,16800000.0
2005-01-11 03:50:00,2.21092,2.21182,2.21092,2.21177,13600000.0
2005-01-11 03:51:00,2.21158,2.21172,2.21138,2.2117,38100000.0
2005-01-11 03:52:00,2.21183,2.21192,2.21114,2.21182,26000000.0
2005-01-11 03:53:00,2.2117,2.21188,2.21166,2.21188,37000000.0
2005-01-11 03:54:00,2.21181,2.21195,2.21161,2.21195,33700000.0
2005-01-11 03:55:00,2.21197,2.21218,2.21186,2.21198,34300000.0
2005-01-11 03:56:00,2.21201,2.21227,2.21176,2.21206,50600000.0
2005-01-11 03:57:00,2.21176,2.21186,2.21148,2.21186,20000000.0
2005-01-11 03:58:00,2.21202,2.21202,2.21135,2.21135,37300000.0
2005-01-11 03:59:00,2.21169,2.21195,2.21145,2.21195,26000000.0
2005-01-11 04:00:00,2.21163,2.21185,2.21142,2.2115,48899999.0
2005-01-11 04:01:00,2.21136,2.21201,2.21136,2.21201,13700000.0
2005-01-11 04:02:00,2.21205,2.21237,2.21205,2.21233,20100000.0
2005-01-11 04:03:00,2.21184,2.21208,2.21165,2.21165,48400000.0
2005-01-11 04:04:00,2.21186,2.21207,2.21186,2.21206,23000000.0
2005-01-11 04:05:00,2.21168,2.21226,2.2115,2.21173,54399999.0
2005-01-11 04:06:00,2.21165,2.21186,2.21154,2.21154,22900000.0
2005-01-11 04:07:00,2.21152,2.21202,2.21148,2.21148,24600000.0
2005-01-11 04:08:00,2.2114,2.21182,2.21113,2.21139,39100000.0
2005-01-11 04:09:00,2.21145,2.21191,2.21132,2.21191,42700000.0
2005-01-11 04:10:00,2.2118,2.21205,2.21164,2.21183,22000000.0
2005-01-11 04:11:00,2.21147,2.21175,2.21131,2.21131,64400000.0
2005-01-11 04:12:00,2.21182,2.21221,2.21169,2.2118,36700000.0
2005-01-11 04:13:00,2.2116,2.21187,2.21124,2.21187,39400000.0
2005-01-11 04:14:00,2.21181,2.21183,2.21115,2.21138,30100000.0
2005-01-11 04:15:00,2.21147,2.2115,2.21053,2.21096,42500000.0
2005-01-11 04:16:00,2.21068,2.21068,2.20975,2.20986,33300000.0
2005-01-11 04:17:00,2.21009,2.21031,2.20977,2.21012,36600000.0
2005-01-11 04:18:00,2.21054,2.21107,2.2103,2.21038,45400000.0
2005-01-11 04:19:00,2.21038,2.2109,2.21038,2.21073,24300000.0
2005-01-11 04:20:00,2.21037,2.21073,2.21026,2.21073,23500000.0
2005-01-11 04:21:00,2.21058,2.21059,2.21032,2.21055,37400000.0
2005-01-11 04:22:00,2.21041,2.21063,2.21016,2.21035,45400000.0
2005-01-11 04:23:00,2.21051,2.21062,2.21049,2.21062,31700000.0
2005-01-11 04:24:00,2.21107,2.21126,2.21077,2.21077,27200000.0
2005-01-11 04:25:00,2.21112,2.21124,2.21082,2.21118,33700000.0
2005-01-11 04:26:00,2.21123,2.21136,2.21064,2.21077,41400000.0
2005-01-11 04:27:00,2.21086,2.21102,2.21026,2.21102,30800000.0
2005-01-11 04:28:00,2.21087,2.2112,2.21087,2.211,46100000.0
2005-01-11 04:29:00,2.21091,2.21143,2.2104,2.21143,24300000.0
2005-01-11 04:30:00,2.21141,2.21166,2.2113,2.2113,66200000.0
2005-01-11 04:31:00,2.21086,2.21159,2.21072,2.21159,11300000.0
2005-01-11 04:32:00,2.21216,2.2123,2.21184,2.21201,26400000.0
2005-01-11 04:33:00,2.21183,2.21239,2.21171,2.21231,43700000.0
2005-01-11 04:34:00,2.21203,2.21229,2.21175,2.21212,47700000.0
2005-01-11 04:35:00,2.21225,2.21272,2.21192,2.21272,34100000.0
2005-01-11 04:36:00,2.21267,2.21267,2.21228,2.21244,22300000.0
2005-01-11 04:37:00,2.21245,2.21337,2.21245,2.21337,29100000.0
2005-01-11 04:38:00,2.21309,2.21361,2.21307,2.2136,27000000.0
2005-01-11 04:39:00,2.21338,2.21338,2.21288,2.21301,12400000.0
2005-01-11 04:40:00,2.21305,2.21354,2.21293,2.21349,28500000.0
2005-01-11 04:41:00,2.21317,2.21336,2.21284,2.21297,34200000.0
2005-01-11 04:42:00,2.21301,2.21325,2.21285,2.21301,45300000.0
2005-01-11 04:43:00,2.21288,2.21331,2.21288,2.21327,61400000.0
2005-01-11 04:44:00,2.21337,2.21337,2.21239,2.21264,47800000.0
2005-01-11 04:45:00,2.21274,2.21301,2.21236,2.21272,49100000.0
2005-01-11 04:46:00,2.21255,2.21303,2.21234,2.21303,31000000.0
2005-01-11 04:47:00,2.21256,2.21283,2.21256,2.21267,24400000.0
2005-01-11 04:48:00,2.21295,2.21299,2.2125,2.21261,30400000.0
2005-01-11 04:49:00,2.21315,2.21315,2.21226,2.2124,34200000.0
2005-01-11 04:50:00,2.21285,2.21294,2.21261,2.21293,30500000.0
2005-01-11 04:51:00,2.21287,2.21297,2.21263,2.21297,19900000.0
2005-01-11 04:52:00,2.21285,2.21316,2.21269,2.21316,20400000.0
2005-01-11 04:53:00,2.21319,2.21319,2.21282,2.21297,24000000.0
2005-01-11 04:54:00,2.21284,2.21305,2.21253,2.21305,52700000.0
2005-01-11 04:55:00,2.21333,2.21363,2.21293,2.21363,32600000.0
2005-01-11 04:56:00,2.21353,2.21353,2.21291,2.21291,34400000.0
2005-01-11 04:57:00,2.21307,2.21354,2.21296,2.2134,37200000.0
2005-01-11 04:58:00,2.21337,2.21337,2.21285,2.21328,27200000.0
2005-01-11 04:59:00,2.21353,2.21353,2.21294,2.21294,26000000.0
2005-01-11 05:00:00,2.21268,2.21297,2.21253,2.21291,43100000.0
2005-01-11 05:01:00,2.21223,2.21289,2.21223,2.21289,13400000.0
2005-01-11 05:02:00,2.21294,2.21294,2.21268,2.21292,33100000.0
2005-01-11 05:03:00,2.21273,2.21289,2.21254,2.21289,21800000.0
2005-01-11 05:04:00,2.21262,2.21297,2.21259,2.21259,29800000.0
2005-01-11 05:05:00,2.21285,2.21295,2.21265,2.2128,38200000.0
2005-01-11 05:06:00,2.21256,2.21256,2.21231,2.21231,7200000.0
2005-01-11 05:07:00,2.21288,2.21292,2.21261,2.21285,37100000.0
2005-01-11 05:08:00,2.21267,2.21292,2.21219,2.21292,16600000.0
2005-01-11 05:09:00,2.21273,2.21273,2.21199,2.21199,23000000.0
2005-01-11 05:10:00,2.21284,2.21286,2.21227,2.21248,33200000.0
2005-01-11 05:11:00,2.2126,2.21268,2.21225,2.21225,26000000.0
2005-01-11 05:12:00,2.21244,2.21244,2.21209,2.21209,23700000.0
2005-01-11 05:13:00,2.21243,2.21243,2.21176,2.21238,25100000.0
2005-01-11 05:14:00,2.21229,2.21239,2.21199,2.21206,30400000.0
2005-01-11 05:15:00,2.21216,2.21216,2.2118,2.2119,31900000.0
2005-01-11 05:16:00,2.21184,2.21187,2.2112,2.21157,31200000.0
2005-01-11 05:17:00,2.21167,2.21193,2.21157,2.21189,25500000.0
2005-01-11 05:18:00,2.2118,2.21218,2.21174,2.21218,64500000.0
2005-01-11 05:19:00,2.21227,2.21227,2.21152,2.21177,72100000.0
2005-01-11 05:20:00,2.21176,2.2122,2.21155,2.2122,40500000.0
2005-01-11 05:21:00,2.21201,2.21201,2.2115,2.21151,29800000.0
2005-01-11 05:22:00,2.21165,2.21212,2.21162,2.21209,25500000.0
2005-01-11 05:23:00,2.21208,2.21211,2.2116,2.21187,42000000.0
2005-01-11 05:24:00,2.21204,2.21211,2.21165,2.21165,24700000.0
2005-01-11 05:25:00,2.21181,2.21258,2.21175,2.21237,29500000.0
2005-01-11 05:26:00,2.2121,2.21237,2.2118,2.2118,29900000.0
2005-01-11 05:27:00,2.21168,2.21236,2.21168,2.21236,34400000.0
2005-01-11 05:28:00,2.21228,2.21259,2.21212,2.21229,25200000.0
2005-01-11 05:29:00,2.21246,2.21287,2.21235,2.21261,53400000.0
2005-01-11 05:30:00,2.21266,2.21304,2.21253,2.21279,51100000.0
2005-01-11 05:31:00,2.21254,2.21254,2.21239,2.21252,23600000.0
2005-01-11 05:32:00,2.21242,2.21242,2.21193,2.21197,14800000.0
2005-01-11 05:33:00,2.21224,2.21261,2.21216,2.21244,27900000.0
2005-01-11 05:34:00,2.21256,2.21283,2.21256,2.21283,10200000.0
2005-01-11 05:35:00,2.21265,2.21282,2.21252,2.21264,19200000.0
2005-01-11 05:36:00,2.21238,2.21262,2.21215,2.2125,32800000.0
2005-01-11 05:37:00,2.21274,2.21274,2.21233,2.21237,26800000.0
2005-01-11 05:38:00,2.21199,2.21267,2.21199,2.21267,37900000.0
2005-01-11 05:39:00,2.21242,2.21264,2.21214,2.21227,26000000.0
2005-01-11 05:40:00,2.2124,2.21261,2.21198,2.21206,30600000.0
2005-01-11 05:41:00,2.21212,2.21229,2.21184,2.21193,47500000.0
2005-01-11 05:42:00,2.21223,2.2126,2.21216,2.2126,45400000.0
2005-01-11 05:43:00,2.21251,2.21287,2.21225,2.21287,43300000.0
2005-01-11 05:44:00,2.21285,2.21285,2.21189,2.21204,39400000.0
2005-01-11 05:45:00,2.21249,2.21261,2.21228,2.21261,35000000.0
2005-01-11 05:46:00,2.21258,2.21277,2.21229,2.21277,46200000.0
2005-01-11 05:47:00,2.21274,2.21298,2.21274,2.21282,21600000.0
2005-01-11 05:48:00,2.2127,2.21293,2.21253,2.21279,32000000.0
2005-01-11 05:49:00,2.21229,2.21267,2.21219,2.21265,28800000.0
2005-01-11 05:50:00,2.21308,2.21308,2.21235,2.21265,38400000.0
2005-01-11 05:51:00,2.21266,2.21266,2.21216,2.21245,71100000.0
2005-01-11 05:52:00,2.2124,2.21244,2.21206,2.21234,34400000.0
2005-01-11 05:53:00,2.21262,2.21283,2.21227,2.21234,44200000.0
2005-01-11 05:54:00,2.21215,2.21238,2.21207,2.21233,27400000.0
2005-01-11 05:55:00,2.21224,2.21224,2.21171,2.21185,21000000.0
2005-01-11 05:56:00,2.21189,2.21191,2.21152,2.21191,18900000.0
2005-01-11 05:57:00,2.21214,2.21228,2.21181,2.21198,25400000.0
2005-01-11 05:58:00,2.21202,2.21239,2.21159,2.21159,34500000.0
2005-01-11 05:59:00,2.21206,2.21237,2.21206,2.21235,24000000.0
2005-01-11 06:00:00,2.21232,2.21255,2.21214,2.21214,35000000.0
2005-01-11 06:01:00,2.21195,2.21224,2.21172,2.212,36500000.0
2005-01-11 06:02:00,2.21253,2.21253,2.21206,2.21206,41400000.0
2005-01-11 06:03:00,2.21205,2.2123,2.21179,2.2122,27900000.0
2005-01-11 06:04:00,2.21192,2.21219,2.21176,2.21195,28800000.0
2005-01-11 06:05:00,2.21175,2.21249,2.21175,2.21239,54400000.0
2005-01-11 06:06:00,2.21251,2.21258,2.21207,2.21257,44800000.0
2005-01-11 06:07:00,2.2124,2.21279,2.21238,2.21258,27900000.0
2005-01-11 06:08:00,2.21274,2.21281,2.21229,2.21236,17500000.0
2005-01-11 06:09:00,2.213,2.21316,2.21259,2.2126,33000000.0
2005-01-11 06:10:00,2.21282,2.21297,2.21243,2.2128,40500000.0
2005-01-11 06:11:00,2.21252,2.21307,2.21252,2.21305,46900000.0
2005-01-11 06:12:00,2.2128,2.21311,2.21254,2.21269,45500000.0
2005-01-11 06:13:00,2.21282,2.21336,2.21282,2.21336,18800000.0
2005-01-11 06:14:00,2.21307,2.21328,2.21278,2.21328,52300000.0
2005-01-11 06:15:00,2.21323,2.21358,2.21304,2.21355,39900001.0
2005-01-11 06:16:00,2.21383,2.21384,2.2135,2.21384,18900000.0
2005-01-11 06:17:00,2.21339,2.21355,2.21306,2.21324,57000000.0
2005-01-11 06:18:00,2.21315,2.21366,2.21315,2.21336,30400000.0
2005-01-11 06:19:00,2.21299,2.21355,2.21297,2.2132,45300000.0
2005-01-11 06:20:00,2.21342,2.21352,2.21308,2.21341,43100000.0
2005-01-11 06:21:00,2.21328,2.21391,2.21328,2.21351,24100000.0
2005-01-11 06:22:00,2.21352,2.21407,2.21319,2.21407,25500000.0
2005-01-11 06:23:00,2.21391,2.21391,2.21357,2.2136,44000000.0
2005-01-11 06:24:00,2.21372,2.21379,2.21303,2.21337,25800000.0
2005-01-11 06:25:00,2.21304,2.2136,2.21292,2.21343,40900001.0
2005-01-11 06:26:00,2.21302,2.21363,2.21302,2.21348,23400000.0
2005-01-11 06:27:00,2.21326,2.21367,2.21311,2.21367,22500000.0
2005-01-11 06:28:00,2.21346,2.21346,2.21282,2.21318,44200000.0
2005-01-11 06:29:00,2.21289,2.21324,2.21272,2.21274,49400000.0
2005-01-11 06:30:00,2.21253,2.21305,2.21253,2.21284,33600000.0
2005-01-11 06:31:00,2.21298,2.21336,2.2128,2.21307,57300000.0
2005-01-11 06:32:00,2.21326,2.21348,2.21269,2.21269,51300000.0
2005-01-11 06:33:00,2.21321,2.21321,2.21244,2.21283,61300001.0
2005-01-11 06:34:00,2.2121,2.21298,2.2121,2.21297,28500000.0
2005-01-11 06:35:00,2.21287,2.21302,2.21255,2.21291,34800000.0
2005-01-11 06:36:00,2.21292,2.21312,2.21241,2.21281,35600000.0
2005-01-11 06:37:00,2.2131,2.2131,2.21261,2.21284,18500000.0
2005-01-11 06:38:00,2.21319,2.21342,2.21226,2.213,44600000.0
2005-01-11 06:39:00,2.21335,2.21353,2.21325,2.21329,32800000.0
2005-01-11 06:40:00,2.21315,2.21363,2.21315,2.2132,33600000.0
2005-01-11 06:41:00,2.21366,2.21378,2.21352,2.21352,36700000.0
2005-01-11 06:42:00,2.21353,2.21353,2.21297,2.21297,9800000.0
2005-01-11 06:43:00,2.21355,2.21355,2.21308,2.21308,21800000.0
2005-01-11 06:44:00,2.2134,2.2134,2.213,2.21315,17100000.0
2005-01-11 06:45:00,2.21345,2.21363,2.21301,2.21316,38400000.0
2005-01-11 06:46:00,2.21358,2.21375,2.21336,2.21351,31800000.0
2005-01-11 06:47:00,2.21298,2.21339,2.21298,2.21326,28800000.0
2005-01-11 06:48:00,2.21295,2.21341,2.21295,2.21321,17400000.0
2005-01-11 06:49:00,2.21324,2.21349,2.2128,2.21322,26400000.0
2005-01-11 06:50:00,2.2134,2.21372,2.21337,2.21353,29300000.0
2005-01-11 06:51:00,2.21348,2.21395,2.21335,2.21369,47400000.0
2005-01-11 06:52:00,2.21338,2.21349,2.21308,2.21327,45300000.0
2005-01-11 06:53:00,2.21332,2.21341,2.21275,2.21308,46300000.0
2005-01-11 06:54:00,2.2133,2.2134,2.213,2.21306,37300000.0
2005-01-11 06:55:00,2.2129,2.2136,2.21287,2.21338,25800000.0
2005-01-11 06:56:00,2.21335,2.21338,2.21296,2.21296,29100000.0
2005-01-11 06:57:00,2.21306,2.21362,2.21302,2.2136,27500000.0
2005-01-11 06:58:00,2.21356,2.21387,2.21348,2.21348,32400000.0
2005-01-11 06:59:00,2.21335,2.21353,2.21322,2.21333,62700000.0
2005-01-11 07:00:00,2.21355,2.21393,2.21338,2.21384,47100000.0
2005-01-11 07:01:00,2.21328,2.21405,2.21328,2.21391,36600000.0
2005-01-11 07:02:00,2.21407,2.21407,2.21334,2.21349,35100000.0
2005-01-11 07:03:00,2.21363,2.21394,2.21349,2.21384,49000000.0
2005-01-11 07:04:00,2.2136,2.21365,2.21316,2.21365,45500000.0
2005-01-11 07:05:00,2.21371,2.21419,2.21358,2.21392,43900000.0
2005-01-11 07:06:00,2.2142,2.21438,2.21392,2.21403,29600000.0
2005-01-11 07:07:00,2.2142,2.21432,2.21389,2.21389,30100000.0
2005-01-11 07:08:00,2.21384,2.21397,2.21311,2.21386,52900000.0
2005-01-11 07:09:00,2.21368,2.21434,2.21361,2.21394,39900000.0
2005-01-11 07:10:00,2.21362,2.21397,2.21332,2.21381,36900000.0
2005-01-11 07:11:00,2.21405,2.21421,2.21382,2.21383,36600000.0
2005-01-11 07:12:00,2.21381,2.21443,2.21377,2.21443,15500000.0
2005-01-11 07:13:00,2.21383,2.2144,2.21383,2.21432,28500000.0
2005-01-11 07:14:00,2.21448,2.21521,2.21448,2.21496,24800000.0
2005-01-11 07:15:00,2.21508,2.21508,2.21472,2.21477,31500000.0
2005-01-11 07:16:00,2.21479,2.21503,2.21464,2.21494,36300000.0
2005-01-11 07:17:00,2.21495,2.21521,2.21489,2.2152,19200000.0
2005-01-11 07:18:00,2.21477,2.21477,2.2143,2.21457,41500000.0
2005-01-11 07:19:00,2.21457,2.21469,2.21442,2.21464,27600000.0
2005-01-11 07:20:00,2.21449,2.21466,2.21397,2.21397,32300000.0
2005-01-11 07:21:00,2.21415,2.21431,2.21344,2.21344,12400000.0
2005-01-11 07:22:00,2.21403,2.21445,2.21403,2.21433,12000000.0
2005-01-11 07:23:00,2.21416,2.21448,2.21389,2.21448,29100000.0
2005-01-11 07:24:00,2.21444,2.21444,2.21388,2.21415,57500000.0
2005-01-11 07:25:00,2.21421,2.21439,2.21375,2.21394,26100000.0
2005-01-11 07:26:00,2.2139,2.21447,2.21377,2.21434,37000000.0
2005-01-11 07:27:00,2.21335,2.21447,2.21334,2.21447,21800000.0
2005-01-11 07:28:00,2.21416,2.21416,2.21371,2.21371,30200000.0
2005-01-11 07:29:00,2.21447,2.21491,2.21442,2.21491,28000000.0
2005-01-11 07:30:00,2.21488,2.21488,2.21397,2.21398,19400000.0
2005-01-11 07:31:00,2.21377,2.21462,2.21377,2.21453,24800000.0
2005-01-11 07:32:00,2.21412,2.2143,2.2139,2.21412,29100000.0
2005-01-11 07:33:00,2.21433,2.21453,2.21407,2.21407,58300000.0
2005-01-11 07:34:00,2.21419,2.21467,2.21416,2.21451,43000000.0
2005-01-11 07:35:00,2.2144,2.2145,2.21367,2.21404,52200000.0
2005-01-11 07:36:00,2.21406,2.21406,2.21369,2.21373,19800000.0
2005-01-11 07:37:00,2.21395,2.21402,2.21316,2.21359,40400000.0
2005-01-11 07:38:00,2.21372,2.21392,2.21344,2.21387,41800000.0
2005-01-11 07:39:00,2.21385,2.21402,2.21344,2.21344,29200000.0
2005-01-11 07:40:00,2.21378,2.21409,2.2137,2.21374,43600000.0
2005-01-11 07:41:00,2.2138,2.21457,2.2138,2.21428,35900000.0
2005-01-11 07:42:00,2.21442,2.2145,2.21399,2.21433,41500000.0
2005-01-11 07:43:00,2.21403,2.21452,2.21388,2.21452,39100000.0
2005-01-11 07:44:00,2.21446,2.21446,2.21371,2.21371,30000000.0
2005-01-11 07:45:00,2.2139,2.21424,2.21365,2.21368,33500000.0
2005-01-11 07:46:00,2.21392,2.21398,2.2133,2.21355,33400000.0
2005-01-11 07:47:00,2.21407,2.21407,2.21377,2.21388,51499999.0
2005-01-11 07:48:00,2.21357,2.21407,2.21357,2.21397,29400000.0
2005-01-11 07:49:00,2.21427,2.21427,2.21373,2.21389,29600000.0
2005-01-11 07:50:00,2.21345,2.21397,2.21345,2.21388,19300000.0
2005-01-11 07:51:00,2.2136,2.21394,2.21341,2.21382,35600000.0
2005-01-11 07:52:00,2.21377,2.21396,2.21324,2.21396,25200000.0
2005-01-11 07:53:00,2.21355,2.21389,2.21348,2.21388,43200000.0
2005-01-11 07:54:00,2.21394,2.21405,2.21362,2.214,36200000.0
2005-01-11 07:55:00,2.21397,2.21425,2.21331,2.21338,27700000.0
2005-01-11 07:56:00,2.21413,2.21438,2.21396,2.21426,22500000.0
2005-01-11 07:57:00,2.2136,2.21416,2.2136,2.21414,12000000.0
2005-01-11 07:58:00,2.21413,2.21461,2.21389,2.2145,40600000.0
2005-01-11 07:59:00,2.21472,2.21472,2.21393,2.21448,72300000.0
2005-01-11 08:00:00,2.21478,2.21478,2.21412,2.21433,28700000.0
2005-01-11 08:01:00,2.21366,2.21461,2.21366,2.21444,46000000.0
2005-01-11 08:02:00,2.21472,2.21487,2.21451,2.21479,36900000.0
2005-01-11 08:03:00,2.21459,2.21476,2.21448,2.21476,32900000.0
2005-01-11 08:04:00,2.21469,2.21469,2.2143,2.21437,39000000.0
2005-01-11 08:05:00,2.2141,2.21468,2.2141,2.21468,26600000.0
2005-01-11 08:06:00,2.21446,2.21485,2.21443,2.21443,54400000.0
2005-01-11 08:07:00,2.21465,2.21465,2.21402,2.21435,51600000.0
2005-01-11 08:08:00,2.21447,2.21447,2.21354,2.21354,23100000.0
2005-01-11 08:09:00,2.21364,2.21421,2.21364,2.21421,18200000.0
2005-01-11 08:10:00,2.21407,2.21427,2.21393,2.21394,64300000.0
2005-01-11 08:11:00,2.2139,2.2139,2.21335,2.21345,36500000.0
2005-01-11 08:12:00,2.21401,2.21407,2.21392,2.21403,39800000.0
2005-01-11 08:13:00,2.21407,2.21407,2.21344,2.21373,32400000.0
2005-01-11 08:14:00,2.21398,2.2141,2.2138,2.21385,46900000.0
2005-01-11 08:15:00,2.21383,2.21412,2.21361,2.21412,19700000.0
2005-01-11 08:16:00,2.21365,2.21387,2.21349,2.21387,16600000.0
2005-01-11 08:17:00,2.21372,2.214,2.21367,2.21386,46000000.0
2005-01-11 08:18:00,2.214,2.214,2.2136,2.21382,31900000.0
2005-01-11 08:19:00,2.21355,2.21419,2.21339,2.21396,37100001.0
2005-01-11 08:20:00,2.21403,2.21422,2.21388,2.21392,64300001.0
2005-01-11 08:21:00,2.21378,2.21433,2.21373,2.21429,35000000.0
2005-01-11 08:22:00,2.21428,2.2143,2.21397,2.2141,22400000.0
2005-01-11 08:23:00,2.21393,2.21421,2.21368,2.2141,33400000.0
2005-01-11 08:24:00,2.21415,2.2142,2.21384,2.21401,27000000.0
2005-01-11 08:25:00,2.2139,2.2141,2.21382,2.21393,21200000.0
2005-01-11 08:26:00,2.21389,2.21426,2.21379,2.2142,25400000.0
2005-01-11 08:27:00,2.21424,2.21424,2.2138,2.21391,37700000.0
2005-01-11 08:28:00,2.21392,2.21392,2.21294,2.21384,35600000.0
2005-01-11 08:29:00,2.21401,2.21403,2.21356,2.21394,46100000.0
2005-01-11 08:30:00,2.21376,2.21376,2.21327,2.21367,30000000.0
2005-01-11 08:31:00,2.21402,2.2141,2.21345,2.2141,29800000.0
2005-01-11 08:32:00,2.21351,2.21398,2.21351,2.21389,31200000.0
2005-01-11 08:33:00,2.21398,2.21403,2.21379,2.21403,56400000.0
2005-01-11 08:34:00,2.21395,2.21401,2.21343,2.21401,34100000.0
2005-01-11 08:35:00,2.21398,2.21417,2.21361,2.21409,32800000.0
2005-01-11 08:36:00,2.21389,2.21402,2.21377,2.21402,44800000.0
2005-01-11 08:37:00,2.21398,2.21446,2.21381,2.21436,40200000.0
2005-01-11 08:38:00,2.2142,2.21429,2.21393,2.214,37200000.0
2005-01-11 08:39:00,2.21385,2.21425,2.21368,2.2142,44100000.0
2005-01-11 08:40:00,2.21383,2.21407,2.21363,2.2139,42400000.0
2005-01-11 08:41:00,2.2138,2.21408,2.21355,2.21403,44900001.0
2005-01-11 08:42:00,2.21414,2.21429,2.21405,2.21409,24800000.0
2005-01-11 08:43:00,2.21421,2.21455,2.21421,2.21455,26000000.0
2005-01-11 08:44:00,2.21472,2.21493,2.21456,2.21476,35700000.0
2005-01-11 08:45:00,2.21472,2.21479,2.21428,2.21479,31900000.0
2005-01-11 08:46:00,2.21442,2.21463,2.21426,2.21444,26400000.0
2005-01-11 08:47:00,2.21452,2.21452,2.21372,2.2142,59300000.0
2005-01-11 08:48:00,2.21418,2.21436,2.21388,2.21429,47700000.0
2005-01-11 08:49:00,2.21443,2.21449,2.2142,2.21436,28600000.0
2005-01-11 08:50:00,2.21452,2.21467,2.21431,2.2146,29400000.0
2005-01-11 08:51:00,2.21467,2.21484,2.21444,2.2148,31500000.0
2005-01-11 08:52:00,2.215,2.21537,2.21456,2.21461,30200000.0
2005-01-11 08:53:00,2.21455,2.21495,2.21419,2.2148,40400000.0
2005-01-11 08:54:00,2.21464,2.2148,2.21434,2.21468,32900000.0
2005-01-11 08:55:00,2.21481,2.21509,2.21471,2.21509,80400001.0
2005-01-11 08:56:00,2.21506,2.21523,2.21479,2.21492,30600000.0
2005-01-11 08:57:00,2.2149,2.21496,2.2146,2.21471,57999999.0
2005-01-11 08:58:00,2.21459,2.21474,2.21431,2.2147,27900000.0
2005-01-11 08:59:00,2.21464,2.2148,2.21447,2.21463,29700000.0
2005-01-11 09:00:00,2.21465,2.21508,2.21452,2.2149,22100000.0
2005-01-11 09:01:00,2.21527,2.21527,2.21491,2.21497,17600000.0
2005-01-11 09:02:00,2.21496,2.21518,2.21478,2.21487,28000000.0
2005-01-11 09:03:00,2.21517,2.21551,2.215,2.21551,54999999.0
2005-01-11 09:04:00,2.21517,2.21517,2.21468,2.21468,29700000.0
2005-01-11 09:05:00,2.21456,2.21456,2.21416,2.21449,31900000.0
2005-01-11 09:06:00,2.21444,2.21444,2.2142,2.21434,13600000.0
2005-01-11 09:07:00,2.21429,2.2144,2.21406,2.21425,38200000.0
2005-01-11 09:08:00,2.21406,2.2143,2.21395,2.21416,38100000.0
2005-01-11 09:09:00,2.21376,2.21395,2.2137,2.21384,32200000.0
2005-01-11 09:10:00,2.21397,2.21402,2.21326,2.21339,41900000.0
2005-01-11 09:11:00,2.21321,2.21327,2.21302,2.21319,52700000.0
2005-01-11 09:12:00,2.21318,2.21331,2.21289,2.21293,36700000.0
2005-01-11 09:13:00,2.21301,2.21339,2.21289,2.21328,29600000.0
2005-01-11 09:14:00,2.21317,2.21352,2.2129,2.21293,29600000.0
2005-01-11 09:15:00,2.21292,2.21315,2.21254,2.21255,23000000.0
2005-01-11 09:16:00,2.21228,2.21275,2.21207,2.2127,43000000.0
2005-01-11 09:17:00,2.21271,2.21322,2.21271,2.21318,21700000.0
2005-01-11 09:18:00,2.21292,2.21346,2.21292,2.21346,9300000.0
2005-01-11 09:19:00,2.21369,2.21386,2.21325,2.21325,29900000.0
2005-01-11 09:20:00,2.2133,2.21369,2.21327,2.21369,39300000.0
2005-01-11 09:21:00,2.21361,2.21388,2.21358,2.21377,39400000.0
2005-01-11 09:22:00,2.21391,2.2142,2.21365,2.2137,57900000.0
2005-01-11 09:23:00,2.21365,2.21395,2.21355,2.21388,30000000.0
2005-01-11 09:24:00,2.21395,2.21402,2.21318,2.21328,31900000.0
2005-01-11 09:25:00,2.21324,2.21355,2.21307,2.21355,58600000.0
2005-01-11 09:26:00,2.2133,2.21371,2.21324,2.21367,25700000.0
2005-01-11 09:27:00,2.21318,2.21362,2.21264,2.2136,34900000.0
2005-01-11 09:28:00,2.21423,2.21423,2.21369,2.21375,41400001.0
2005-01-11 09:29:00,2.21378,2.2138,2.21352,2.2138,24000000.0
2005-01-11 09:30:00,2.21326,2.21351,2.21308,2.21311,43500000.0
2005-01-11 09:31:00,2.21301,2.21327,2.2128,2.2132,51200000.0
2005-01-11 09:32:00,2.2134,2.21348,2.21321,2.21321,38700000.0
2005-01-11 09:33:00,2.21295,2.2132,2.2128,2.21313,47000000.0
2005-01-11 09:34:00,2.21314,2.21314,2.21265,2.21268,15200000.0
2005-01-11 09:35:00,2.21275,2.21288,2.2124,2.21257,63500000.0
2005-01-11 09:36:00,2.21278,2.21278,2.21213,2.21213,57000000.0
2005-01-11 09:37:00,2.21237,2.21248,2.21218,2.21242,47200000.0
2005-01-11 09:38:00,2.21242,2.21272,2.21197,2.21245,33800000.0
2005-01-11 09:39:00,2.21262,2.21275,2.21208,2.21275,40300000.0
2005-01-11 09:40:00,2.21287,2.21301,2.21234,2.2124,48100000.0
2005-01-11 09:41:00,2.2127,2.21317,2.21232,2.21317,50100000.0
2005-01-11 09:42:00,2.21304,2.21311,2.21285,2.21295,26400000.0
2005-01-11 09:43:00,2.21269,2.21284,2.21254,2.2127,52900000.0
2005-01-11 09:44:00,2.2124,2.21244,2.21208,2.2121,19400000.0
2005-01-11 09:45:00,2.21208,2.21231,2.21191,2.21191,29000000.0
2005-01-11 09:46:00,2.21202,2.21217,2.21166,2.21214,76099999.0
2005-01-11 09:47:00,2.21199,2.21235,2.2119,2.21235,34500000.0
2005-01-11 09:48:00,2.21264,2.21274,2.21217,2.21238,41500000.0
2005-01-11 09:49:00,2.2123,2.21239,2.21205,2.21221,28700000.0
2005-01-11 09:50:00,2.21232,2.21294,2.21225,2.21294,33500000.0
2005-01-11 09:51:00,2.21303,2.21303,2.2127,2.21291,34000000.0
2005-01-11 09:52:00,2.21293,2.21293,2.2124,2.21267,28300000.0
2005-01-11 09:53:00,2.21258,2.21258,2.2123,2.21243,33500000.0
2005-01-11 09:54:00,2.21225,2.21225,2.21181,2.21181,27500000.0
2005-01-11 09:55:00,2.21135,2.2124,2.21133,2.21213,34100000.0
2005-01-11 09:56:00,2.21222,2.21232,2.21162,2.21193,22000000.0
2005-01-11 09:57:00,2.21197,2.21197,2.21137,2.21146,41600000.0
2005-01-11 09:58:00,2.21168,2.21182,2.21145,2.21165,35500001.0
2005-01-11 09:59:00,2.21156,2.21156,2.21094,2.21104,28900000.0
2005-01-11 10:00:00,2.21101,2.21107,2.21042,2.21042,29500000.0
2005-01-11 10:01:00,2.21065,2.21136,2.21044,2.21131,27500000.0
2005-01-11 10:02:00,2.21147,2.21159,2.2112,2.21159,31100000.0
2005-01-11 10:03:00,2.21163,2.21207,2.21154,2.21186,21900000.0
2005-01-11 10:04:00,2.21197,2.21197,2.21127,2.21167,47400000.0
2005-01-11 10:05:00,2.21199,2.21209,2.21159,2.21167,46500000.0
2005-01-11 10:06:00,2.21185,2.21199,2.2117,2.21172,32000000.0
2005-01-11 10:07:00,2.21201,2.21201,2.2116,2.21175,27500000.0
2005-01-11 10:08:00,2.21163,2.2119,2.21155,2.21155,56400000.0
2005-01-11 10:09:00,2.21138,2.2116,2.21138,2.21148,44900000.0
2005-01-11 10:10:00,2.2117,2.21172,2.21143,2.21163,47100000.0
2005-01-11 10:11:00,2.21152,2.2118,2.21114,2.21114,30000000.0
2005-01-11 10:12:00,2.21102,2.21148,2.21102,2.21143,52300000.0
2005-01-11 10:13:00,2.21127,2.21156,2.21125,2.21156,20600000.0
2005-01-11 10:14:00,2.21151,2.21169,2.21128,2.21128,30100000.0
2005-01-11 10:15:00,2.2111,2.2111,2.21048,2.21048,33700000.0
2005-01-11 10:16:00,2.21029,2.21048,2.21021,2.21038,23100000.0
2005-01-11 10:17:00,2.21033,2.21034,2.21004,2.21018,55600000.0
2005-01-11 10:18:00,2.20993,2.21051,2.20993,2.21051,43200000.0
2005-01-11 10:19:00,2.2105,2.21072,2.21033,2.21033,55299999.0
2005-01-11 10:20:00,2.2102,2.21037,2.2102,2.21023,29300000.0
2005-01-11 10:21:00,2.21015,2.21033,2.20996,2.20996,24800000.0
2005-01-11 10:22:00,2.20992,2.21021,2.20992,2.21021,66400000.0
2005-01-11 10:23:00,2.21027,2.21041,2.21006,2.21027,54200000.0
2005-01-11 10:24:00,2.21027,2.21053,2.21021,2.21051,51300000.0
2005-01-11 10:25:00,2.21015,2.21059,2.20993,2.21048,55699999.0
2005-01-11 10:26:00,2.21012,2.21059,2.21012,2.21048,51500000.0
2005-01-11 10:27:00,2.21085,2.2111,2.21059,2.21098,69800000.0
2005-01-11 10:28:00,2.21075,2.21138,2.21057,2.21138,43800000.0
2005-01-11 10:29:00,2.21131,2.21132,2.21083,2.21107,42300000.0
2005-01-11 10:30:00,2.21103,2.21163,2.21088,2.21163,36500000.0
2005-01-11 10:31:00,2.21187,2.21187,2.21144,2.21146,42200000.0
2005-01-11 10:32:00,2.21136,2.2116,2.21134,2.21153,26800000.0
2005-01-11 10:33:00,2.21143,2.21146,2.21119,2.21145,48700000.0
2005-01-11 10:34:00,2.21168,2.21218,2.21168,2.21215,50400001.0
2005-01-11 10:35:00,2.21206,2.21233,2.21191,2.21222,28300000.0
2005-01-11 10:36:00,2.21198,2.21211,2.21182,2.21192,30400000.0
2005-01-11 10:37:00,2.21179,2.21192,2.21168,2.2119,35800000.0
2005-01-11 10:38:00,2.2121,2.21244,2.2121,2.21233,20400000.0
2005-01-11 10:39:00,2.2123,2.21253,2.21216,2.21246,19000000.0
2005-01-11 10:40:00,2.21264,2.21264,2.21198,2.21244,47400000.0
2005-01-11 10:41:00,2.21213,2.2126,2.21213,2.2124,44700000.0
2005-01-11 10:42:00,2.21218,2.2125,2.21218,2.2125,21400000.0
2005-01-11 10:43:00,2.21245,2.21262,2.21233,2.21262,26100000.0
2005-01-11 10:44:00,2.21221,2.21248,2.2121,2.21225,59600000.0
2005-01-11 10:45:00,2.21202,2.21207,2.21141,2.21145,34900000.0
2005-01-11 10:46:00,2.21197,2.21197,2.21172,2.21177,45600000.0
2005-01-11 10:47:00,2.21151,2.21239,2.21151,2.21232,36600000.0
2005-01-11 10:48:00,2.2121,2.21224,2.21176,2.21189,47000000.0
2005-01-11 10:49:00,2.21164,2.21164,2.21105,2.2112,27500000.0
2005-01-11 10:50:00,2.21104,2.21115,2.21078,2.21105,32800000.0
2005-01-11 10:51:00,2.21069,2.21093,2.21056,2.21087,25900000.0
2005-01-11 10:52:00,2.21114,2.21114,2.21071,2.2109,28100000.0
2005-01-11 10:53:00,2.21081,2.21094,2.21062,2.21065,47700001.0
2005-01-11 10:54:00,2.21046,2.21097,2.21043,2.21095,26100000.0
2005-01-11 10:55:00,2.21063,2.21068,2.21013,2.21029,45800000.0
2005-01-11 10:56:00,2.21025,2.21044,2.21,2.21024,16000000.0
2005-01-11 10:57:00,2.21007,2.21045,2.21004,2.21036,40800000.0
2005-01-11 10:58:00,2.21027,2.21037,2.21012,2.21032,33400000.0
2005-01-11 10:59:00,2.21017,2.21035,2.20997,2.21035,36000000.0
2005-01-11 11:00:00,2.21031,2.21087,2.2101,2.21087,22900000.0
2005-01-11 11:01:00,2.21071,2.21072,2.2104,2.2106,44300000.0
2005-01-11 11:02:00,2.21086,2.21116,2.21064,2.21091,38400000.0
2005-01-11 11:03:00,2.21075,2.21075,2.21023,2.21044,49800000.0
2005-01-11 11:04:00,2.21043,2.21096,2.21029,2.2106,45200000.0
2005-01-11 11:05:00,2.21087,2.21102,2.21041,2.21102,44800000.0
2005-01-11 11:06:00,2.21156,2.21165,2.21114,2.21135,37200000.0
2005-01-11 11:07:00,2.21147,2.21158,2.21047,2.21116,32300000.0
2005-01-11 11:08:00,2.21115,2.21163,2.21101,2.21142,28300000.0
2005-01-11 11:09:00,2.21143,2.21151,2.21109,2.2113,26900000.0
2005-01-11 11:10:00,2.21112,2.21131,2.21104,2.21107,27900000.0
2005-01-11 11:11:00,2.21091,2.21091,2.2104,2.21055,28100000.0
2005-01-11 11:12:00,2.21071,2.21083,2.21048,2.21059,55700000.0
2005-01-11 11:13:00,2.21079,2.21137,2.21067,2.21084,28200000.0
2005-01-11 11:14:00,2.2111,2.2111,2.21066,2.21066,45300000.0
2005-01-11 11:15:00,2.21014,2.21052,2.21008,2.21028,37000000.0
2005-01-11 11:16:00,2.20978,2.21037,2.20978,2.21037,36100000.0
2005-01-11 11:17:00,2.21022,2.21038,2.20971,2.20971,43800000.0
2005-01-11 11:18:00,2.2097,2.21002,2.20943,2.2098,47500000.0
2005-01-11 11:19:00,2.20976,2.21018,2.20967,2.20973,46500000.0
2005-01-11 11:20:00,2.20976,2.21019,2.20958,2.21019,50000000.0
2005-01-11 11:21:00,2.20993,2.21037,2.20982,2.21037,25600000.0
2005-01-11 11:22:00,2.21043,2.2107,2.21032,2.2107,38100000.0
2005-01-11 11:23:00,2.2108,2.21085,2.21032,2.21041,55500000.0
2005-01-11 11:24:00,2.21052,2.21062,2.21026,2.21028,41100000.0
2005-01-11 11:25:00,2.21034,2.21043,2.20998,2.20999,42000000.0
2005-01-11 11:26:00,2.21008,2.21008,2.20958,2.20963,17600000.0
2005-01-11 11:27:00,2.20962,2.20971,2.2093,2.20947,35900000.0
2005-01-11 11:28:00,2.20974,2.20982,2.20948,2.20982,46700000.0
2005-01-11 11:29:00,2.20975,2.21,2.20955,2.20984,49200000.0
2005-01-11 11:30:00,2.20966,2.20985,2.20948,2.20974,37500000.0
2005-01-11 11:31:00,2.20961,2.20985,2.20935,2.20981,28400000.0
2005-01-11 11:32:00,2.20939,2.20939,2.20892,2.20922,24000000.0
2005-01-11 11:33:00,2.20877,2.2089,2.20855,2.20875,42000000.0
2005-01-11 11:34:00,2.20862,2.20868,2.20809,2.2081,40700000.0
2005-01-11 11:35:00,2.20812,2.20826,2.20729,2.20729,23600000.0
2005-01-11 11:36:00,2.20742,2.20757,2.20708,2.20725,49000001.0
2005-01-11 11:37:00,2.20723,2.20747,2.20704,2.2074,36900000.0
2005-01-11 11:38:00,2.20687,2.20713,2.20672,2.20682,52000000.0
2005-01-11 11:39:00,2.20707,2.20747,2.2066,2.20712,58100000.0
2005-01-11 11:40:00,2.20712,2.2076,2.20708,2.20743,33000000.0
2005-01-11 11:41:00,2.20687,2.20733,2.20687,2.20705,29600000.0
2005-01-11 11:42:00,2.20697,2.2074,2.20685,2.20696,45300000.0
2005-01-11 11:43:00,2.20673,2.20786,2.20673,2.20687,44500000.0
2005-01-11 11:44:00,2.20708,2.20708,2.20676,2.2068,52800000.0
2005-01-11 11:45:00,2.20688,2.20706,2.20671,2.20703,23400000.0
2005-01-11 11:46:00,2.20722,2.20727,2.20695,2.20718,32300000.0
2005-01-11 11:47:00,2.2071,2.20743,2.20704,2.20707,23300000.0
2005-01-11 11:48:00,2.20709,2.20733,2.20653,2.20681,27400000.0
2005-01-11 11:49:00,2.20702,2.20702,2.20599,2.20674,22100000.0
2005-01-11 11:50:00,2.20725,2.20736,2.20725,2.20732,30700000.0
2005-01-11 11:51:00,2.20772,2.20772,2.20738,2.20771,37500000.0
2005-01-11 11:52:00,2.20779,2.20779,2.20719,2.20759,40500000.0
2005-01-11 11:53:00,2.2077,2.20793,2.20734,2.20749,12200000.0
2005-01-11 11:54:00,2.20759,2.20766,2.20725,2.20752,44300000.0
2005-01-11 11:55:00,2.20728,2.20773,2.20722,2.20752,45000000.0
2005-01-11 11:56:00,2.20781,2.20794,2.20724,2.20758,36300000.0
2005-01-11 11:57:00,2.20784,2.20806,2.20722,2.20792,48300000.0
2005-01-11 11:58:00,2.20751,2.20788,2.20737,2.20779,24800000.0
2005-01-11 11:59:00,2.20784,2.20784,2.20745,2.20773,31700000.0
2005-01-11 12:00:00,2.20747,2.20788,2.20723,2.20753,39400000.0
2005-01-11 12:01:00,2.20755,2.20788,2.2071,2.20712,38000000.0
2005-01-11 12:02:00,2.20724,2.20741,2.20676,2.20676,20400000.0
2005-01-11 12:03:00,2.20679,2.20692,2.20649,2.20663,31900000.0
2005-01-11 12:04:00,2.20688,2.20706,2.20682,2.20698,32600000.0
2005-01-11 12:05:00,2.2066,2.20676,2.20608,2.20608,39700000.0
2005-01-11 12:06:00,2.20575,2.20637,2.20553,2.20615,15500000.0
2005-01-11 12:07:00,2.20595,2.20595,2.20517,2.20517,57400000.0
2005-01-11 12:08:00,2.20515,2.20559,2.20501,2.20505,49100000.0
2005-01-11 12:09:00,2.20495,2.20495,2.2045,2.2045,47900000.0
2005-01-11 12:10:00,2.20464,2.20481,2.20435,2.20468,33300000.0
2005-01-11 12:11:00,2.20467,2.20501,2.20449,2.20497,41200000.0
2005-01-11 12:12:00,2.20489,2.20492,2.20446,2.20466,25100000.0
2005-01-11 12:13:00,2.20493,2.20509,2.20466,2.20471,41300000.0
2005-01-11 12:14:00,2.20512,2.20512,2.20464,2.20468,28000000.0
2005-01-11 12:15:00,2.2044,2.20485,2.20438,2.20469,50900000.0
2005-01-11 12:16:00,2.20481,2.20487,2.20414,2.20434,47900000.0
2005-01-11 12:17:00,2.2047,2.20521,2.20459,2.20501,32000000.0
2005-01-11 12:18:00,2.20515,2.20544,2.20486,2.20512,28900000.0
2005-01-11 12:19:00,2.20505,2.20572,2.20496,2.20556,46000000.0
2005-01-11 12:20:00,2.20546,2.2058,2.20546,2.2057,25000000.0
2005-01-11 12:21:00,2.20581,2.20608,2.20524,2.20524,30100000.0
2005-01-11 12:22:00,2.20595,2.20595,2.20551,2.20573,29000000.0
2005-01-11 12:23:00,2.2055,2.20582,2.20522,2.20551,47700000.0
2005-01-11 12:24:00,2.20562,2.20562,2.20508,2.20516,34500000.0
2005-01-11 12:25:00,2.20564,2.20583,2.20531,2.2054,39400000.0
2005-01-11 12:26:00,2.20547,2.20591,2.20527,2.20585,27600000.0
2005-01-11 12:27:00,2.20558,2.20587,2.20533,2.20533,45000000.0
2005-01-11 12:28:00,2.2051,2.20574,2.205,2.20537,34600000.0
2005-01-11 12:29:00,2.2051,2.20539,2.20486,2.20512,44700000.0
2005-01-11 12:30:00,2.20499,2.20509,2.2046,2.20509,35000000.0
2005-01-11 12:31:00,2.20528,2.20531,2.20485,2.20508,37400000.0
2005-01-11 12:32:00,2.20519,2.20523,2.20478,2.20509,32600000.0
2005-01-11 12:33:00,2.2052,2.20528,2.20448,2.2045,40300000.0
2005-01-11 12:34:00,2.20453,2.20544,2.20436,2.20449,31600000.0
2005-01-11 12:35:00,2.20463,2.2049,2.20463,2.2049,36200000.0
2005-01-11 12:36:00,2.20488,2.2055,2.20479,2.2055,50100000.0
2005-01-11 12:37:00,2.20541,2.20571,2.20541,2.20547,36200000.0
2005-01-11 12:38:00,2.2056,2.20589,2.20542,2.20563,39800000.0
2005-01-11 12:39:00,2.20571,2.20571,2.20511,2.20523,44300000.0
2005-01-11 12:40:00,2.20435,2.20613,2.20435,2.2056,39000000.0
2005-01-11 12:41:00,2.20538,2.20587,2.20538,2.20579,68500000.0
2005-01-11 12:42:00,2.20566,2.20604,2.20529,2.20604,46100000.0
2005-01-11 12:43:00,2.2057,2.20635,2.20561,2.20607,35500000.0
2005-01-11 12:44:00,2.20581,2.20596,2.20551,2.20596,48700000.0
2005-01-11 12:45:00,2.20598,2.20631,2.20581,2.20631,32400000.0
2005-01-11 12:46:00,2.20605,2.20638,2.20589,2.20604,29700000.0
2005-01-11 12:47:00,2.20606,2.20636,2.20576,2.20626,32300000.0
2005-01-11 12:48:00,2.20598,2.20665,2.20598,2.20665,49400000.0
2005-01-11 12:49:00,2.20684,2.20716,2.20667,2.20716,23100000.0
2005-01-11 12:50:00,2.20726,2.20742,2.20697,2.20742,30800000.0
2005-01-11 12:51:00,2.20736,2.20763,2.20681,2.20728,41500000.0
2005-01-11 12:52:00,2.20686,2.20732,2.20666,2.20716,38300000.0
2005-01-11 12:53:00,2.20699,2.20715,2.20665,2.20715,32900000.0
2005-01-11 12:54:00,2.20679,2.20705,2.2065,2.20705,28500000.0
2005-01-11 12:55:00,2.20718,2.20726,2.20691,2.20722,22400000.0
2005-01-11 12:56:00,2.20698,2.20761,2.20695,2.20736,52600000.0
2005-01-11 12:57:00,2.20723,2.2076,2.20714,2.20738,40100000.0
2005-01-11 12:58:00,2.20761,2.20778,2.20728,2.20754,33600000.0
2005-01-11 12:59:00,2.20727,2.2074,2.20702,2.20702,40900000.0
2005-01-11 13:00:00,2.20719,2.20723,2.20671,2.20711,45900000.0
2005-01-11 13:01:00,2.20702,2.20747,2.20674,2.2069,47900000.0
2005-01-11 13:02:00,2.20699,2.20716,2.20675,2.20711,38400000.0
2005-01-11 13:03:00,2.20719,2.20734,2.20672,2.20673,25100000.0
2005-01-11 13:04:00,2.20705,2.20719,2.20663,2.20688,31200000.0
2005-01-11 13:05:00,2.20699,2.20711,2.20677,2.20702,45100000.0
2005-01-11 13:06:00,2.20687,2.20722,2.20683,2.20721,13000000.0
2005-01-11 13:07:00,2.20739,2.2075,2.20716,2.20716,35300000.0
2005-01-11 13:08:00,2.20721,2.20741,2.20684,2.20684,17600000.0
2005-01-11 13:09:00,2.20648,2.20731,2.20643,2.20731,30600000.0
2005-01-11 13:10:00,2.20709,2.2072,2.2068,2.20693,53000000.0
2005-01-11 13:11:00,2.20716,2.20716,2.20666,2.20693,36700000.0
2005-01-11 13:12:00,2.20709,2.20723,2.20688,2.20713,24400000.0
2005-01-11 13:13:00,2.20687,2.20715,2.20667,2.20695,44800000.0
2005-01-11 13:14:00,2.20678,2.2072,2.20667,2.20716,31000000.0
2005-01-11 13:15:00,2.20698,2.20727,2.20684,2.20727,51600000.0
2005-01-11 13:16:00,2.20704,2.2073,2.20697,2.2071,26300000.0
2005-01-11 13:17:00,2.2071,2.2074,2.20686,2.20695,32200000.0
2005-01-11 13:18:00,2.20704,2.20735,2.20696,2.20727,29600000.0
2005-01-11 13:19:00,2.2069,2.20727,2.2069,2.20715,26900000.0
2005-01-11 13:20:00,2.20697,2.2076,2.20692,2.20694,44300001.0
2005-01-11 13:21:00,2.20706,2.20706,2.20641,2.2066,39800000.0
2005-01-11 13:22:00,2.20672,2.20672,2.20631,2.20648,37300000.0
2005-01-11 13:23:00,2.20644,2.20679,2.20639,2.20667,36600000.0
2005-01-11 13:24:00,2.2066,2.20695,2.2065,2.20686,36300000.0
2005-01-11 13:25:00,2.2068,2.20688,2.2065,2.20662,29600000.0
2005-01-11 13:26:00,2.20644,2.20649,2.20613,2.20629,41400000.0
2005-01-11 13:27:00,2.20614,2.20625,2.20581,2.20593,30000000.0
2005-01-11 13:28:00,2.20607,2.2065,2.20585,2.2065,38800000.0
2005-01-11 13:29:00,2.20665,2.20677,2.2064,2.20647,28100000.0
2005-01-11 13:30:00,2.20708,2.20736,2.20673,2.20687,57499999.0
2005-01-11 13:31:00,2.20666,2.20685,2.20657,2.20661,39400000.0
2005-01-11 13:32:00,2.20678,2.20684,2.20642,2.20666,48500000.0
2005-01-11 13:33:00,2.20672,2.20683,2.20621,2.20621,45300000.0
2005-01-11 13:34:00,2.20627,2.20657,2.20607,2.20607,35100000.0
2005-01-11 13:35:00,2.20604,2.20629,2.20587,2.20593,38500000.0
2005-01-11 13:36:00,2.20573,2.20645,2.20573,2.20645,67900000.0
2005-01-11 13:37:00,2.20617,2.20617,2.2057,2.20588,31400000.0
2005-01-11 13:38:00,2.20601,2.20615,2.2057,2.2058,40100000.0
2005-01-11 13:39:00,2.20551,2.20585,2.20547,2.20578,36900000.0
2005-01-11 13:40:00,2.20572,2.20613,2.20572,2.20613,8800000.0
2005-01-11 13:41:00,2.20583,2.20667,2.20574,2.20621,64299999.0
2005-01-11 13:42:00,2.20545,2.206,2.2054,2.20582,22100000.0
2005-01-11 13:43:00,2.20574,2.20597,2.20557,2.20557,28600000.0
2005-01-11 13:44:00,2.20605,2.20605,2.20545,2.20563,61800001.0
2005-01-11 13:45:00,2.20543,2.2058,2.20535,2.2057,29300000.0
2005-01-11 13:46:00,2.20576,2.20592,2.2054,2.20544,49500000.0
2005-01-11 13:47:00,2.20542,2.20554,2.20473,2.20489,53800001.0
2005-01-11 13:48:00,2.20554,2.20583,2.20536,2.20553,44400000.0
2005-01-11 13:49:00,2.2055,2.2057,2.20531,2.2056,37800000.0
2005-01-11 13:50:00,2.2057,2.20606,2.20535,2.20577,34200000.0
2005-01-11 13:51:00,2.20554,2.20571,2.20493,2.20506,27600000.0
2005-01-11 13:52:00,2.2053,2.20576,2.20525,2.20567,36600000.0
2005-01-11 13:53:00,2.20567,2.20567,2.20523,2.20527,37900000.0
2005-01-11 13:54:00,2.20555,2.20585,2.205,2.20547,28700000.0
2005-01-11 13:55:00,2.20564,2.20572,2.20517,2.20517,36900000.0
2005-01-11 13:56:00,2.20519,2.2058,2.20519,2.20572,38300000.0
2005-01-11 13:57:00,2.2053,2.20561,2.2052,2.20527,25300000.0
2005-01-11 13:58:00,2.2058,2.20604,2.20563,2.20604,39300000.0
2005-01-11 13:59:00,2.2059,2.20667,2.20577,2.20615,52000000.0
2005-01-11 14:00:00,2.20602,2.20673,2.20566,2.20606,44400000.0
2005-01-11 14:01:00,2.20569,2.20626,2.2055,2.20626,24900000.0
2005-01-11 14:02:00,2.20616,2.20619,2.20532,2.20532,21900000.0
2005-01-11 14:03:00,2.20583,2.20655,2.20581,2.20628,46000000.0
2005-01-11 14:04:00,2.20596,2.2063,2.20572,2.20605,34000000.0
2005-01-11 14:05:00,2.20579,2.20615,2.2057,2.20599,22500000.0
2005-01-11 14:06:00,2.20567,2.20614,2.20567,2.20589,36300000.0
2005-01-11 14:07:00,2.20573,2.20606,2.20557,2.20562,21500000.0
2005-01-11 14:08:00,2.20565,2.20621,2.20545,2.20621,41800001.0
2005-01-11 14:09:00,2.20537,2.20576,2.2051,2.20571,39300000.0
2005-01-11 14:10:00,2.20594,2.20596,2.20565,2.20593,78200000.0
2005-01-11 14:11:00,2.20585,2.20604,2.2054,2.2054,46400000.0
2005-01-11 14:12:00,2.2061,2.20616,2.20337,2.20358,30100000.0
2005-01-11 14:13:00,2.20561,2.20627,2.20561,2.20599,38300000.0
2005-01-11 14:14:00,2.20583,2.20626,2.20521,2.20626,30400000.0
2005-01-11 14:15:00,2.2063,2.20639,2.20585,2.20627,43700000.0
2005-01-11 14:16:00,2.20615,2.20615,2.2056,2.20595,21800000.0
2005-01-11 14:17:00,2.20637,2.20637,2.20606,2.20608,19200000.0
2005-01-11 14:18:00,2.20619,2.20619,2.2058,2.2058,23300000.0
2005-01-11 14:19:00,2.20563,2.20723,2.20556,2.20556,55100000.0
2005-01-11 14:20:00,2.20582,2.20623,2.20582,2.20594,37800000.0
2005-01-11 14:21:00,2.20589,2.20617,2.20577,2.20603,49400000.0
2005-01-11 14:22:00,2.2063,2.2063,2.2059,2.20596,34400001.0
2005-01-11 14:23:00,2.20598,2.20601,2.2053,2.20588,66600000.0
2005-01-11 14:24:00,2.20586,2.20605,2.20523,2.20523,33500000.0
2005-01-11 14:25:00,2.2059,2.20623,2.20585,2.20615,25400000.0
2005-01-11 14:26:00,2.20583,2.20657,2.20571,2.20634,29800000.0
2005-01-11 14:27:00,2.20653,2.20667,2.20591,2.20638,43900000.0
2005-01-11 14:28:00,2.20636,2.20652,2.20626,2.20648,63600000.0
2005-01-11 14:29:00,2.20634,2.20644,2.20615,2.20631,24400000.0
2005-01-11 14:30:00,2.20605,2.20658,2.20594,2.20636,56500000.0
2005-01-11 14:31:00,2.20654,2.20659,2.20553,2.20634,57900000.0
2005-01-11 14:32:00,2.20639,2.20661,2.20618,2.20647,34400000.0
2005-01-11 14:33:00,2.20636,2.20654,2.20614,2.2064,53900000.0
2005-01-11 14:34:00,2.20625,2.20639,2.206,2.20639,30800000.0
2005-01-11 14:35:00,2.20649,2.2065,2.20616,2.20648,39400000.0
2005-01-11 14:36:00,2.2059,2.20631,2.20585,2.2062,23900000.0
2005-01-11 14:37:00,2.20607,2.20607,2.2051,2.20582,31800000.0
2005-01-11 14:38:00,2.20594,2.20603,2.20488,2.20491,24500000.0
2005-01-11 14:39:00,2.20583,2.20606,2.20565,2.20567,55700000.0
2005-01-11 14:40:00,2.20587,2.20599,2.20561,2.20565,38200000.0
2005-01-11 14:41:00,2.20587,2.20587,2.20499,2.20556,36200000.0
2005-01-11 14:42:00,2.20576,2.20576,2.20532,2.20573,47400000.0
2005-01-11 14:43:00,2.20581,2.2059,2.20544,2.20575,49200000.0
2005-01-11 14:44:00,2.20581,2.20603,2.20563,2.20563,36900000.0
2005-01-11 14:45:00,2.20556,2.20568,2.20548,2.20553,50500000.0
2005-01-11 14:46:00,2.20542,2.20561,2.20492,2.20492,38900000.0
2005-01-11 14:47:00,2.20571,2.20576,2.20514,2.20516,26800000.0
2005-01-11 14:48:00,2.20564,2.20577,2.2051,2.20573,59400000.0
2005-01-11 14:49:00,2.20591,2.20622,2.20571,2.20622,34400000.0
2005-01-11 14:50:00,2.20625,2.20657,2.20611,2.20628,12700000.0
2005-01-11 14:51:00,2.20608,2.2064,2.20591,2.20616,33100000.0
2005-01-11 14:52:00,2.20628,2.20663,2.20618,2.20647,51700000.0
2005-01-11 14:53:00,2.2065,2.20688,2.20619,2.20688,51200000.0
2005-01-11 14:54:00,2.20668,2.20778,2.20652,2.20772,48300000.0
2005-01-11 14:55:00,2.20714,2.20768,2.20696,2.20756,41200000.0
2005-01-11 14:56:00,2.2075,2.20768,2.20695,2.20697,38400000.0
2005-01-11 14:57:00,2.20714,2.2074,2.20696,2.20728,48000000.0
2005-01-11 14:58:00,2.20738,2.20761,2.20711,2.20749,42300000.0
2005-01-11 14:59:00,2.20737,2.20737,2.20702,2.20735,29000000.0
2005-01-11 15:00:00,2.20747,2.20765,2.20712,2.20732,34000000.0
2005-01-11 15:01:00,2.20706,2.20751,2.20698,2.20725,35200000.0
2005-01-11 15:02:00,2.20728,2.20731,2.20687,2.20689,35800000.0
2005-01-11 15:03:00,2.20695,2.2072,2.2067,2.20713,49500000.0
2005-01-11 15:04:00,2.20677,2.20698,2.20675,2.20698,50300000.0
2005-01-11 15:05:00,2.2069,2.20704,2.20677,2.20696,24400000.0
2005-01-11 15:06:00,2.20694,2.2073,2.20675,2.20721,37900000.0
2005-01-11 15:07:00,2.20718,2.20762,2.20718,2.20759,42000000.0
2005-01-11 15:08:00,2.20754,2.20782,2.20742,2.20782,22000000.0
2005-01-11 15:09:00,2.20799,2.20804,2.20767,2.20784,47000000.0
2005-01-11 15:10:00,2.20785,2.20786,2.20747,2.20771,37300000.0
2005-01-11 15:11:00,2.20748,2.2078,2.20727,2.2078,19000000.0
2005-01-11 15:12:00,2.20804,2.20818,2.2078,2.20787,21600000.0
2005-01-11 15:13:00,2.20788,2.20845,2.2077,2.20829,13600000.0
2005-01-11 15:14:00,2.20851,2.20862,2.2083,2.20862,43600000.0
2005-01-11 15:15:00,2.20886,2.20898,2.20861,2.20898,36600000.0
2005-01-11 15:16:00,2.20894,2.20895,2.20842,2.20843,43700000.0
2005-01-11 15:17:00,2.20795,2.20855,2.20795,2.20844,9200000.0
2005-01-11 15:18:00,2.20834,2.2084,2.20798,2.20838,65100001.0
2005-01-11 15:19:00,2.2086,2.20877,2.20822,2.2086,41100000.0
2005-01-11 15:20:00,2.20868,2.20878,2.2084,2.20859,37800000.0
2005-01-11 15:21:00,2.20872,2.20942,2.20872,2.20929,26200000.0
2005-01-11 15:22:00,2.2092,2.20961,2.20894,2.20961,27900000.0
2005-01-11 15:23:00,2.2092,2.20934,2.20895,2.20906,38200000.0
2005-01-11 15:24:00,2.20891,2.20915,2.20883,2.20915,36800000.0
2005-01-11 15:25:00,2.20913,2.20923,2.2088,2.20902,61500000.0
2005-01-11 15:26:00,2.20904,2.20922,2.20866,2.20883,32400000.0
2005-01-11 15:27:00,2.20897,2.20909,2.20872,2.209,25500000.0
2005-01-11 15:28:00,2.20906,2.20926,2.20882,2.20913,41100000.0
2005-01-11 15:29:00,2.20905,2.20933,2.20887,2.20929,35800000.0
2005-01-11 15:30:00,2.20912,2.20928,2.20897,2.20927,57300000.0
2005-01-11 15:31:00,2.20906,2.20914,2.20879,2.20893,50200000.0
2005-01-11 15:32:00,2.20882,2.20941,2.20869,2.2089,27200000.0
2005-01-11 15:33:00,2.2087,2.20885,2.20812,2.20851,60100000.0
2005-01-11 15:34:00,2.209,2.20927,2.20826,2.20833,52700000.0
2005-01-11 15:35:00,2.2082,2.20838,2.20768,2.20779,25000000.0
2005-01-11 15:36:00,2.2081,2.20864,2.20745,2.20745,53500000.0
2005-01-11 15:37:00,2.20767,2.20767,2.20709,2.20709,33200000.0
2005-01-11 15:38:00,2.20736,2.20743,2.20694,2.20719,58900000.0
2005-01-11 15:39:00,2.20751,2.20771,2.20725,2.20752,34200000.0
2005-01-11 15:40:00,2.20797,2.20837,2.2075,2.2075,46700000.0
2005-01-11 15:41:00,2.20757,2.20757,2.20713,2.20752,31600000.0
2005-01-11 15:42:00,2.20742,2.20742,2.20723,2.20738,39900000.0
2005-01-11 15:43:00,2.20724,2.2079,2.20723,2.2079,40600000.0
2005-01-11 15:44:00,2.20781,2.20885,2.20781,2.2081,39600000.0
2005-01-11 15:45:00,2.20835,2.20867,2.2082,2.20843,60600000.0
2005-01-11 15:46:00,2.20813,2.20825,2.20805,2.20805,40300000.0
2005-01-11 15:47:00,2.20796,2.20838,2.20796,2.20838,46800000.0
2005-01-11 15:48:00,2.20845,2.20845,2.20825,2.20825,60500000.0
2005-01-11 15:49:00,2.2084,2.2084,2.20809,2.2083,58300001.0
2005-01-11 15:50:00,2.20825,2.20924,2.20824,2.20872,17800000.0
2005-01-11 15:51:00,2.20831,2.20869,2.20829,2.20861,40900000.0
2005-01-11 15:52:00,2.20894,2.20916,2.20875,2.20916,42700000.0
2005-01-11 15:53:00,2.20897,2.20925,2.20892,2.20902,26200000.0
2005-01-11 15:54:00,2.20883,2.20905,2.20868,2.20877,58200000.0
2005-01-11 15:55:00,2.2087,2.20889,2.20862,2.20885,41300000.0
2005-01-11 15:56:00,2.20881,2.20905,2.20837,2.20841,35400000.0
2005-01-11 15:57:00,2.20886,2.20933,2.20863,2.20911,42800000.0
2005-01-11 15:58:00,2.20922,2.20945,2.20885,2.20885,31100000.0
2005-01-11 15:59:00,2.2087,2.20888,2.20837,2.20855,31000000.0
2005-01-11 16:00:00,2.20834,2.20842,2.20807,2.20842,53099999.0
2005-01-11 16:01:00,2.20868,2.20874,2.20828,2.2087,53900000.0
2005-01-11 16:02:00,2.2087,2.20874,2.20827,2.20855,28100000.0
2005-01-11 16:03:00,2.20849,2.20866,2.2083,2.20832,23200000.0
2005-01-11 16:04:00,2.20852,2.20861,2.20798,2.20842,41700000.0
2005-01-11 16:05:00,2.2083,2.20877,2.20825,2.20877,29800000.0
2005-01-11 16:06:00,2.20874,2.20889,2.20848,2.20868,42800000.0
2005-01-11 16:07:00,2.2088,2.20883,2.20826,2.20861,34100000.0
2005-01-11 16:08:00,2.20901,2.20946,2.20901,2.20942,40400000.0
2005-01-11 16:09:00,2.20937,2.20975,2.20927,2.2097,38700000.0
2005-01-11 16:10:00,2.2095,2.20965,2.2094,2.20949,34100000.0
2005-01-11 16:11:00,2.20956,2.20956,2.20903,2.20938,35600000.0
2005-01-11 16:12:00,2.20929,2.20935,2.20842,2.20906,46400000.0
2005-01-11 16:13:00,2.20907,2.20924,2.20872,2.20899,16600000.0
2005-01-11 16:14:00,2.20929,2.20929,2.20886,2.2091,47100000.0
2005-01-11 16:15:00,2.20908,2.20928,2.2088,2.2092,67400000.0
2005-01-11 16:16:00,2.20947,2.20948,2.20916,2.20937,21100000.0
2005-01-11 16:17:00,2.20957,2.20974,2.20888,2.20917,29200000.0
2005-01-11 16:18:00,2.2093,2.2093,2.20889,2.20922,50900000.0
2005-01-11 16:19:00,2.20933,2.20933,2.20879,2.20879,41000000.0
2005-01-11 16:20:00,2.20907,2.2094,2.20873,2.20912,40900001.0
2005-01-11 16:21:00,2.2088,2.20915,2.20871,2.20915,23300000.0
2005-01-11 16:22:00,2.20917,2.20917,2.20891,2.20902,14300000.0
2005-01-11 16:23:00,2.20894,2.20913,2.20827,2.20838,47000000.0
2005-01-11 16:24:00,2.20866,2.20889,2.20859,2.20866,21900000.0
2005-01-11 16:25:00,2.2085,2.20884,2.20829,2.20884,32100000.0
2005-01-11 16:26:00,2.20878,2.20892,2.20846,2.20846,47300000.0
2005-01-11 16:27:00,2.20874,2.20888,2.20831,2.20853,43300000.0
2005-01-11 16:28:00,2.20856,2.20856,2.20794,2.2082,33700000.0
2005-01-11 16:29:00,2.20809,2.20838,2.20809,2.20824,24400000.0
2005-01-11 16:30:00,2.2081,2.20863,2.20797,2.20844,58400000.0
2005-01-11 16:31:00,2.2085,2.20863,2.20814,2.20832,55400000.0
2005-01-11 16:32:00,2.20881,2.20881,2.20831,2.20832,30100000.0
2005-01-11 16:33:00,2.20835,2.20885,2.20834,2.20885,32700000.0
2005-01-11 16:34:00,2.2084,2.20876,2.20814,2.2087,38900000.0
2005-01-11 16:35:00,2.20853,2.2088,2.20827,2.20866,35000000.0
2005-01-11 16:36:00,2.20836,2.20855,2.20824,2.20855,15400000.0
2005-01-11 16:37:00,2.20871,2.20872,2.20831,2.20868,26300000.0
2005-01-11 16:38:00,2.20826,2.2089,2.20826,2.20865,27200000.0
2005-01-11 16:39:00,2.20874,2.20879,2.20837,2.2084,33400000.0
2005-01-11 16:40:00,2.20887,2.20892,2.20859,2.20888,22600000.0
2005-01-11 16:41:00,2.20877,2.20928,2.20877,2.20919,35700000.0
2005-01-11 16:42:00,2.20912,2.20923,2.20881,2.20906,32600000.0
2005-01-11 16:43:00,2.20915,2.20915,2.20884,2.20901,40300000.0
2005-01-11 16:44:00,2.20858,2.2092,2.20858,2.20895,49900000.0
2005-01-11 16:45:00,2.20901,2.20921,2.20884,2.20921,38900000.0
2005-01-11 16:46:00,2.20929,2.20932,2.2091,2.20926,31600000.0
2005-01-11 16:47:00,2.2091,2.20925,2.20888,2.20893,56600000.0
2005-01-11 16:48:00,2.20877,2.209,2.20876,2.209,24800000.0
2005-01-11 16:49:00,2.20922,2.20923,2.20881,2.2089,31300000.0
2005-01-11 16:50:00,2.20899,2.20899,2.20881,2.20892,42000000.0
2005-01-11 16:51:00,2.20882,2.209,2.20863,2.20863,30400000.0
2005-01-11 16:52:00,2.20878,2.20895,2.20847,2.20874,24000000.0
2005-01-11 16:53:00,2.20855,2.20928,2.20851,2.20928,32000000.0
2005-01-11 16:54:00,2.20897,2.20929,2.20884,2.20929,63600000.0
2005-01-11 16:55:00,2.20917,2.20954,2.20917,2.2093,45700000.0
2005-01-11 16:56:00,2.20919,2.20944,2.20918,2.20939,38700000.0
2005-01-11 16:57:00,2.20947,2.20962,2.20913,2.20941,45800000.0
2005-01-11 16:58:00,2.20947,2.20961,2.20931,2.20939,38700000.0
2005-01-11 16:59:00,2.20962,2.20984,2.20941,2.20963,22600000.0
2005-01-11 17:00:00,2.20943,2.20951,2.20907,2.2091,24300000.0
2005-01-11 17:01:00,2.20939,2.20944,2.20887,2.20908,29300000.0
2005-01-11 17:02:00,2.20919,2.20945,2.20919,2.20945,37000000.0
2005-01-11 17:03:00,2.20907,2.20914,2.20885,2.20899,33900000.0
2005-01-11 17:04:00,2.20894,2.20915,2.20885,2.2089,39100000.0
2005-01-11 17:05:00,2.2088,2.20887,2.20835,2.20863,36900000.0
2005-01-11 17:06:00,2.20874,2.20874,2.20822,2.2085,36800000.0
2005-01-11 17:07:00,2.2086,2.20888,2.20831,2.20871,25400000.0
2005-01-11 17:08:00,2.20856,2.2087,2.20836,2.20863,47100000.0
2005-01-11 17:09:00,2.2084,2.20909,2.20825,2.20876,45800000.0
2005-01-11 17:10:00,2.20879,2.20883,2.20844,2.20864,25200000.0
2005-01-11 17:11:00,2.20879,2.20889,2.20854,2.20872,29500000.0
2005-01-11 17:12:00,2.20896,2.20896,2.2085,2.20855,20300000.0
2005-01-11 17:13:00,2.20891,2.20893,2.2085,2.2087,46900000.0
2005-01-11 17:14:00,2.20887,2.20931,2.20868,2.20904,26200000.0
2005-01-11 17:15:00,2.20898,2.20907,2.20882,2.20898,35800000.0
2005-01-11 17:16:00,2.20888,2.20888,2.20855,2.20864,46400000.0
2005-01-11 17:17:00,2.20869,2.20887,2.20847,2.20878,42500000.0
2005-01-11 17:18:00,2.20889,2.20889,2.20845,2.20866,56399999.0
2005-01-11 17:19:00,2.20843,2.20882,2.20832,2.20871,44100000.0
2005-01-11 17:20:00,2.20907,2.20918,2.20864,2.20887,47100000.0
2005-01-11 17:21:00,2.20868,2.20907,2.20844,2.20844,68500000.0
2005-01-11 17:22:00,2.20845,2.20882,2.20837,2.20863,24600000.0
2005-01-11 17:23:00,2.20855,2.20867,2.20831,2.2084,64400000.0
2005-01-11 17:24:00,2.20813,2.20833,2.20811,2.20833,44600000.0
2005-01-11 17:25:00,2.20822,2.20848,2.20799,2.2084,39600000.0
2005-01-11 17:26:00,2.20822,2.20853,2.20816,2.20853,34800000.0
2005-01-11 17:27:00,2.20854,2.20854,2.20832,2.20833,27100000.0
2005-01-11 17:28:00,2.20855,2.2086,2.20832,2.20856,23800000.0
2005-01-11 17:29:00,2.20848,2.20871,2.20842,2.20865,23600000.0
2005-01-11 17:30:00,2.20905,2.2092,2.20858,2.20882,68000000.0
2005-01-11 17:31:00,2.20875,2.2088,2.20844,2.20866,51100000.0
2005-01-11 17:32:00,2.20868,2.20878,2.20836,2.20852,45400000.0
2005-01-11 17:33:00,2.20865,2.20883,2.20847,2.20863,31200000.0
2005-01-11 17:34:00,2.20853,2.20862,2.2084,2.2084,43200000.0
2005-01-11 17:35:00,2.2084,2.20853,2.20826,2.20834,55300000.0
2005-01-11 17:36:00,2.20827,2.20851,2.20821,2.20839,20500000.0
2005-01-11 17:37:00,2.20821,2.20835,2.20765,2.20793,54300000.0
2005-01-11 17:38:00,2.20774,2.20817,2.20774,2.20814,25000000.0
2005-01-11 17:39:00,2.2081,2.20842,2.2079,2.2079,36700000.0
2005-01-11 17:40:00,2.20816,2.20833,2.20799,2.20833,21600000.0
2005-01-11 17:41:00,2.2082,2.20844,2.20811,2.20834,23200000.0
2005-01-11 17:42:00,2.2081,2.20816,2.20792,2.20792,26000000.0
2005-01-11 17:43:00,2.20839,2.20855,2.20811,2.2082,27700000.0
2005-01-11 17:44:00,2.20799,2.20821,2.20776,2.20815,42600000.0
2005-01-11 17:45:00,2.20813,2.20827,2.20797,2.20808,26000000.0
2005-01-11 17:46:00,2.20806,2.20806,2.2078,2.20787,25300000.0
2005-01-11 17:47:00,2.20798,2.20834,2.20778,2.20834,38800000.0
2005-01-11 17:48:00,2.20817,2.20845,2.20817,2.20833,34000000.0
2005-01-11 17:49:00,2.20824,2.20842,2.20824,2.20831,36500000.0
2005-01-11 17:50:00,2.20817,2.2083,2.20784,2.2082,30800000.0
2005-01-11 17:51:00,2.20808,2.20856,2.20801,2.20856,30500000.0
2005-01-11 17:52:00,2.20839,2.20866,2.20816,2.20819,40500000.0
2005-01-11 17:53:00,2.20791,2.20844,2.2079,2.20817,33300000.0
2005-01-11 17:54:00,2.2081,2.20846,2.208,2.20838,48699999.0
2005-01-11 17:55:00,2.20816,2.2084,2.20805,2.20826,35700000.0
2005-01-11 17:56:00,2.2084,2.2084,2.2081,2.20837,26600000.0
2005-01-11 17:57:00,2.20825,2.20905,2.20818,2.20869,36400000.0
2005-01-11 17:58:00,2.2083,2.20858,2.20822,2.20841,40600000.0
2005-01-11 17:59:00,2.20847,2.2086,2.20827,2.20827,34400000.0
2005-01-11 18:00:00,2.20845,2.2086,2.2082,2.2082,34500000.0
2005-01-11 18:01:00,2.20858,2.20892,2.20826,2.2085,336800000.0
2005-01-11 18:02:00,2.20865,2.20883,2.20841,2.20852,372000000.0
2005-01-11 18:03:00,2.2082,2.20854,2.20802,2.20846,463900000.0
2005-01-11 18:04:00,2.20855,2.20888,2.2085,2.20853,306900000.0
2005-01-11 18:05:00,2.20865,2.20865,2.2081,2.2084,209800000.0
2005-01-11 18:06:00,2.20845,2.20863,2.20822,2.20842,382100000.0
2005-01-11 18:07:00,2.20833,2.20858,2.20806,2.20855,447000000.0
2005-01-11 18:08:00,2.20853,2.20879,2.2084,2.20846,386500000.0
2005-01-11 18:09:00,2.20867,2.20903,2.20867,2.20894,260800000.0
2005-01-11 18:10:00,2.20877,2.209,2.20858,2.20898,336200003.0
2005-01-11 18:11:00,2.20874,2.20883,2.20833,2.20856,225400000.0
2005-01-11 18:12:00,2.20852,2.20893,2.20836,2.20862,163500000.0
2005-01-11 18:13:00,2.20865,2.20886,2.20851,2.20858,134000000.0
2005-01-11 18:14:00,2.2088,2.20891,2.2082,2.2082,302400000.0
2005-01-11 18:15:00,2.20838,2.20839,2.20792,2.20832,282700000.0
2005-01-11 18:16:00,2.20863,2.20874,2.2084,2.20856,279800000.0
2005-01-11 18:17:00,2.20869,2.20876,2.20818,2.2085,187000000.0
2005-01-11 18:18:00,2.20867,2.20904,2.20846,2.20877,165800000.0
2005-01-11 18:19:00,2.2087,2.20897,2.20859,2.20878,222800000.0
2005-01-11 18:20:00,2.20897,2.20903,2.20881,2.20901,170900000.0
2005-01-11 18:21:00,2.20892,2.20892,2.20831,2.20855,205500000.0
2005-01-11 18:22:00,2.20852,2.20852,2.20806,2.2084,211699999.0
2005-01-11 18:23:00,2.20841,2.20842,2.20775,2.20832,360500000.0
2005-01-11 18:24:00,2.20862,2.20878,2.20824,2.20849,370099999.0
2005-01-11 18:25:00,2.20857,2.20857,2.20794,2.20824,317300000.0
2005-01-11 18:26:00,2.20832,2.20868,2.20813,2.2083,329500000.0
2005-01-11 18:27:00,2.20828,2.20879,2.20823,2.20879,308100000.0
2005-01-11 18:28:00,2.20882,2.20895,2.20846,2.20867,203700000.0
2005-01-11 18:29:00,2.20878,2.20905,2.20867,2.20905,276100001.0
2005-01-11 18:30:00,2.20895,2.20895,2.20858,2.20884,283500000.0
2005-01-11 18:31:00,2.20892,2.20905,2.20859,2.2087,178000000.0
2005-01-11 18:32:00,2.20881,2.20896,2.20852,2.20896,135000000.0
2005-01-11 18:33:00,2.20905,2.20945,2.20883,2.20945,254300000.0
2005-01-11 18:34:00,2.20955,2.21032,2.20927,2.21017,379700000.0
2005-01-11 18:35:00,2.21011,2.21048,2.20989,2.21028,169600000.0
2005-01-11 18:36:00,2.21033,2.21045,2.2097,2.2103,88600000.0
2005-01-11 18:37:00,2.21016,2.21075,2.2098,2.21001,74100000.0
2005-01-11 18:38:00,2.20987,2.21025,2.20979,2.2099,90300000.0
2005-01-11 18:39:00,2.20985,2.21029,2.20958,2.21001,170900000.0
2005-01-11 18:40:00,2.21025,2.21059,2.20987,2.21047,214400000.0
2005-01-11 18:41:00,2.2106,2.21099,2.20979,2.21099,192700001.0
2005-01-11 18:42:00,2.21097,2.21121,2.21032,2.21062,120600000.0
2005-01-11 18:43:00,2.21062,2.21083,2.21034,2.2108,79600000.0
2005-01-11 18:44:00,2.21067,2.21081,2.2104,2.21049,145600001.0
2005-01-11 18:45:00,2.2104,2.21044,2.20979,2.21023,72100000.0
2005-01-11 18:46:00,2.21039,2.21045,2.21002,2.21014,74200000.0
2005-01-11 18:47:00,2.21013,2.21055,2.21013,2.21055,20700000.0
2005-01-11 18:48:00,2.21042,2.21098,2.20995,2.21008,89900000.0
2005-01-11 18:49:00,2.21051,2.2108,2.21031,2.2108,31800000.0
2005-01-11 18:50:00,2.21074,2.21093,2.21037,2.21054,53100001.0
2005-01-11 18:51:00,2.21029,2.21046,2.20981,2.20987,140900000.0
2005-01-11 18:52:00,2.20974,2.20994,2.20926,2.20932,157900000.0
2005-01-11 18:53:00,2.20941,2.21015,2.20912,2.20935,155900000.0
2005-01-11 18:54:00,2.20934,2.21003,2.20919,2.20976,119900000.0
2005-01-11 18:55:00,2.20978,2.21001,2.20932,2.20973,214399999.0
2005-01-11 18:56:00,2.20975,2.20996,2.20963,2.20991,29800000.0
2005-01-11 18:57:00,2.20996,2.21043,2.20975,2.20997,55500000.0
2005-01-11 18:58:00,2.21032,2.21065,2.21002,2.21045,227900000.0
2005-01-11 18:59:00,2.21064,2.2119,2.21064,2.2119,206300000.0
2005-01-11 19:00:00,2.21182,2.21247,2.21166,2.2119,75600000.0
2005-01-11 19:01:00,2.21151,2.2123,2.21151,2.2123,45400000.0
2005-01-11 19:02:00,2.21244,2.21321,2.21241,2.21321,173600000.0
2005-01-11 19:03:00,2.21332,2.21389,2.21217,2.21389,66100000.0
2005-01-11 19:04:00,2.21373,2.21465,2.21363,2.21419,34000000.0
2005-01-11 19:05:00,2.21411,2.21443,2.21366,2.21398,51100000.0
2005-01-11 19:06:00,2.2142,2.21458,2.21393,2.21404,210000000.0
2005-01-11 19:07:00,2.21383,2.21425,2.21308,2.2133,129600001.0
2005-01-11 19:08:00,2.21304,2.21376,2.2123,2.21274,227000000.0
2005-01-11 19:09:00,2.2127,2.21299,2.2123,2.21272,124000000.0
2005-01-11 19:10:00,2.21285,2.21358,2.21277,2.21337,93000000.0
2005-01-11 19:11:00,2.21354,2.21379,2.21321,2.21347,70500000.0
2005-01-11 19:12:00,2.21372,2.21378,2.2132,2.21349,30000000.0
2005-01-11 19:13:00,2.21368,2.21385,2.21339,2.21379,135500000.0
2005-01-11 19:14:00,2.21375,2.21399,2.21335,2.21366,100900000.0
2005-01-11 19:15:00,2.21411,2.21516,2.21387,2.21516,136300000.0
2005-01-11 19:16:00,2.21555,2.21582,2.21528,2.21575,21200000.0
2005-01-11 19:17:00,2.21572,2.2158,2.21527,2.21554,95399999.0
2005-01-11 19:18:00,2.21546,2.21575,2.21514,2.21556,109100000.0
2005-01-11 19:19:00,2.21561,2.21656,2.21561,2.2158,79800000.0
2005-01-11 19:20:00,2.21594,2.21601,2.21523,2.21543,146000000.0
2005-01-11 19:21:00,2.21535,2.21612,2.21517,2.21592,131300000.0
2005-01-11 19:22:00,2.21602,2.21709,2.21602,2.21709,79700001.0
2005-01-11 19:23:00,2.2169,2.2169,2.21558,2.21598,148300000.0
2005-01-11 19:24:00,2.21603,2.21641,2.21566,2.2161,75900000.0
2005-01-11 19:25:00,2.216,2.21604,2.21561,2.21587,79300000.0
2005-01-11 19:26:00,2.2156,2.21586,2.21508,2.21549,127000000.0
2005-01-11 19:27:00,2.21549,2.21586,2.21539,2.21562,138700000.0
2005-01-11 19:28:00,2.21581,2.21625,2.21557,2.21588,95100001.0
2005-01-11 19:29:00,2.21609,2.21642,2.21582,2.21642,87400000.0
2005-01-11 19:30:00,2.21642,2.21645,2.21572,2.21572,227800001.0
2005-01-11 19:31:00,2.21528,2.21576,2.21501,2.21576,84499999.0
2005-01-11 19:32:00,2.21578,2.21632,2.21545,2.21622,132800000.0
2005-01-11 19:33:00,2.21635,2.2168,2.21601,2.21643,71900000.0
2005-01-11 19:34:00,2.21663,2.218,2.21663,2.21748,113800000.0
2005-01-11 19:35:00,2.2174,2.21766,2.21633,2.21652,128600000.0
2005-01-11 19:36:00,2.21668,2.21744,2.21651,2.21744,106300000.0
2005-01-11 19:37:00,2.21787,2.21787,2.21715,2.21722,42200000.0
2005-01-11 19:38:00,2.2171,2.21734,2.21656,2.21661,42400000.0
2005-01-11 19:39:00,2.21668,2.21668,2.216,2.21623,67800000.0
2005-01-11 19:40:00,2.21668,2.21738,2.21667,2.2172,119500000.0
2005-01-11 19:41:00,2.21742,2.21826,2.21704,2.21775,77300000.0
2005-01-11 19:42:00,2.21791,2.21843,2.21733,2.21785,63600000.0
2005-01-11 19:43:00,2.21748,2.21808,2.21746,2.21801,49400000.0
2005-01-11 19:44:00,2.21784,2.21815,2.21729,2.21815,81600000.0
2005-01-11 19:45:00,2.21807,2.21825,2.21785,2.21825,97900000.0
2005-01-11 19:46:00,2.21835,2.21835,2.21787,2.21805,86100000.0
2005-01-11 19:47:00,2.21803,2.21909,2.21798,2.21909,45000000.0
2005-01-11 19:48:00,2.21911,2.21932,2.21829,2.21903,75000000.0
2005-01-11 19:49:00,2.21899,2.21899,2.21818,2.21846,107200000.0
2005-01-11 19:50:00,2.21822,2.21853,2.21812,2.2185,76000000.0
2005-01-11 19:51:00,2.21826,2.21856,2.21768,2.2181,106200000.0
2005-01-11 19:52:00,2.21802,2.21818,2.21763,2.21818,48500000.0
2005-01-11 19:53:00,2.21788,2.218,2.2176,2.21777,41200000.0
2005-01-11 19:54:00,2.21783,2.21783,2.2173,2.21751,55000000.0
2005-01-11 19:55:00,2.21711,2.21763,2.21711,2.21763,39500000.0
2005-01-11 19:56:00,2.21738,2.21766,2.21701,2.21746,88700000.0
2005-01-11 19:57:00,2.21762,2.2179,2.21738,2.2175,113400000.0
2005-01-11 19:58:00,2.2174,2.21761,2.21715,2.21722,89700000.0
2005-01-11 19:59:00,2.21688,2.21746,2.21686,2.21746,112400000.0
2005-01-11 20:00:00,2.21729,2.21741,2.21697,2.2173,64200000.0
2005-01-11 20:01:00,2.21722,2.21722,2.21655,2.2168,69600000.0
2005-01-11 20:02:00,2.21681,2.21693,2.21644,2.21664,34800000.0
2005-01-11 20:03:00,2.21685,2.21709,2.21677,2.21708,43100001.0
2005-01-11 20:04:00,2.21707,2.21713,2.21679,2.21689,26000000.0
2005-01-11 20:05:00,2.21698,2.21731,2.21691,2.21712,43500000.0
2005-01-11 20:06:00,2.21701,2.21736,2.21675,2.21675,37600000.0
2005-01-11 20:07:00,2.21689,2.21716,2.21671,2.21704,43200000.0
2005-01-11 20:08:00,2.21704,2.21714,2.21629,2.2167,93600000.0
2005-01-11 20:09:00,2.21633,2.21661,2.21622,2.21644,36700000.0
2005-01-11 20:10:00,2.21698,2.21713,2.21673,2.21713,24100000.0
2005-01-11 20:11:00,2.2172,2.21746,2.21687,2.21701,46000000.0
2005-01-11 20:12:00,2.21693,2.21776,2.21693,2.21765,160000000.0
2005-01-11 20:13:00,2.21743,2.21785,2.21733,2.21784,151800000.0
2005-01-11 20:14:00,2.21768,2.21774,2.21723,2.2174,73000000.0
2005-01-11 20:15:00,2.2171,2.21733,2.21679,2.21697,222400000.0
2005-01-11 20:16:00,2.21675,2.21675,2.21604,2.21632,124400000.0
2005-01-11 20:17:00,2.2163,2.21634,2.21596,2.2161,26900000.0
2005-01-11 20:18:00,2.21614,2.21637,2.21581,2.21598,60100000.0
2005-01-11 20:19:00,2.21595,2.21604,2.21534,2.21562,159700000.0
2005-01-11 20:20:00,2.21498,2.2161,2.21489,2.21576,226900000.0
2005-01-11 20:21:00,2.21521,2.21578,2.2151,2.21578,81600000.0
2005-01-11 20:22:00,2.21594,2.21617,2.21592,2.21606,94200000.0
2005-01-11 20:23:00,2.21602,2.21602,2.21544,2.21594,156900000.0
2005-01-11 20:24:00,2.21585,2.21608,2.21564,2.21608,54300000.0
2005-01-11 20:25:00,2.21614,2.2164,2.21587,2.21615,178300000.0
2005-01-11 20:26:00,2.2167,2.21678,2.21619,2.21663,152100000.0
2005-01-11 20:27:00,2.21667,2.21743,2.21621,2.2174,100800000.0
2005-01-11 20:28:00,2.21745,2.21763,2.217,2.21763,205200000.0
2005-01-11 20:29:00,2.2179,2.2185,2.2179,2.21797,163200000.0
2005-01-11 20:30:00,2.21798,2.2182,2.21771,2.21796,334400000.0
2005-01-11 20:31:00,2.21814,2.21876,2.21799,2.21847,184300000.0
2005-01-11 20:32:00,2.21869,2.2192,2.21826,2.21892,388800000.0
2005-01-11 20:33:00,2.21906,2.21967,2.21906,2.21944,74600000.0
2005-01-11 20:34:00,2.21914,2.2193,2.21857,2.2189,100400000.0
2005-01-11 20:35:00,2.21862,2.21896,2.21853,2.21853,58700000.0
2005-01-11 20:36:00,2.21836,2.21904,2.21836,2.21901,71000000.0
2005-01-11 20:37:00,2.21914,2.21944,2.21908,2.21924,105000000.0
2005-01-11 20:38:00,2.21918,2.21927,2.21877,2.21901,150100000.0
2005-01-11 20:39:00,2.21885,2.21914,2.2184,2.21914,104500000.0
2005-01-11 20:40:00,2.21895,2.21923,2.21883,2.21921,151900000.0
2005-01-11 20:41:00,2.21912,2.21934,2.21875,2.21875,153200001.0
2005-01-11 20:42:00,2.21879,2.21903,2.21855,2.21877,61800000.0
2005-01-11 20:43:00,2.21879,2.21894,2.21849,2.2186,109699999.0
2005-01-11 20:44:00,2.21886,2.21932,2.21878,2.21908,177700000.0
2005-01-11 20:45:00,2.21902,2.21902,2.21833,2.21878,61900000.0
2005-01-11 20:46:00,2.21863,2.21902,2.2185,2.21872,42100000.0
2005-01-11 20:47:00,2.21875,2.21881,2.21815,2.21852,137500000.0
2005-01-11 20:48:00,2.21865,2.21922,2.21824,2.21883,214500000.0
2005-01-11 20:49:00,2.21882,2.2192,2.21868,2.219,92200000.0
2005-01-11 20:50:00,2.21895,2.21937,2.21847,2.21871,139400000.0
2005-01-11 20:51:00,2.21886,2.21912,2.21862,2.2189,114900001.0
2005-01-11 20:52:00,2.21886,2.21893,2.21847,2.2187,182500000.0
2005-01-11 20:53:00,2.21865,2.21885,2.21795,2.21837,241000001.0
2005-01-11 20:54:00,2.21857,2.21865,2.21805,2.21838,166500000.0
2005-01-11 20:55:00,2.21811,2.21879,2.21811,2.21879,34600000.0
2005-01-11 20:56:00,2.21885,2.21885,2.21825,2.21855,305600000.0
2005-01-11 20:57:00,2.21854,2.21884,2.21847,2.21858,321999999.0
2005-01-11 20:58:00,2.21837,2.2188,2.21837,2.21875,206900000.0
2005-01-11 20:59:00,2.21871,2.21871,2.21797,2.21852,244000000.0
2005-01-11 21:00:00,2.2183,2.21844,2.21783,2.21814,193199999.0
2005-01-11 21:01:00,2.21832,2.21911,2.21796,2.21911,349600000.0
2005-01-11 21:02:00,2.21933,2.21933,2.21868,2.219,111300000.0
2005-01-11 21:03:00,2.21915,2.21944,2.21891,2.21919,119100001.0
2005-01-11 21:04:00,2.21932,2.21932,2.21859,2.21918,34700000.0
2005-01-11 21:05:00,2.21914,2.21935,2.21887,2.21892,47700000.0
2005-01-11 21:06:00,2.21918,2.2196,2.21918,2.21939,65500000.0
2005-01-11 21:07:00,2.21929,2.21936,2.21901,2.21925,26400000.0
2005-01-11 21:08:00,2.21871,2.21921,2.21863,2.21921,42200000.0
2005-01-11 21:09:00,2.21914,2.21925,2.2187,2.21917,29600000.0
2005-01-11 21:10:00,2.21908,2.21932,2.21865,2.21927,84700000.0
2005-01-11 21:11:00,2.21917,2.21953,2.21894,2.2193,123700000.0
2005-01-11 21:12:00,2.21934,2.21935,2.21908,2.21933,32000000.0
2005-01-11 21:13:00,2.21934,2.21956,2.21917,2.21935,107000000.0
2005-01-11 21:14:00,2.2192,2.21975,2.21904,2.21961,118500000.0
2005-01-11 21:15:00,2.21982,2.21989,2.21916,2.21924,170600000.0
2005-01-11 21:16:00,2.21938,2.21976,2.21907,2.21976,103800001.0
2005-01-11 21:17:00,2.21965,2.21982,2.21926,2.21959,160100000.0
2005-01-11 21:18:00,2.21965,2.21979,2.21921,2.21979,148700000.0
2005-01-11 21:19:00,2.2198,2.2198,2.21932,2.21932,86700001.0
2005-01-11 21:20:00,2.21972,2.21972,2.2188,2.21934,193000000.0
2005-01-11 21:21:00,2.21915,2.21952,2.21857,2.21892,275200000.0
2005-01-11 21:22:00,2.2195,2.21964,2.21918,2.21964,157700000.0
2005-01-11 21:23:00,2.21978,2.21978,2.2193,2.21932,93500000.0
2005-01-11 21:24:00,2.21939,2.21951,2.21914,2.21951,72500000.0
2005-01-11 21:25:00,2.21942,2.2195,2.21919,2.21942,82800000.0
2005-01-11 21:26:00,2.21931,2.21973,2.21905,2.21973,27700000.0
2005-01-11 21:27:00,2.21982,2.21989,2.21923,2.21965,78000000.0
2005-01-11 21:28:00,2.21961,2.21961,2.21936,2.21954,79300000.0
2005-01-11 21:29:00,2.21944,2.21971,2.2192,2.2192,33700000.0
2005-01-11 21:30:00,2.21988,2.21997,2.21962,2.21964,21200000.0
2005-01-11 21:31:00,2.21975,2.21975,2.2192,2.21929,26400000.0
2005-01-11 21:32:00,2.21933,2.21956,2.21902,2.21915,197000000.0
2005-01-11 21:33:00,2.21935,2.21936,2.21889,2.21904,61500000.0
2005-01-11 21:34:00,2.21908,2.21931,2.21878,2.21901,126700000.0
2005-01-11 21:35:00,2.21913,2.21968,2.21904,2.21963,47900001.0
2005-01-11 21:36:00,2.21955,2.21966,2.21943,2.21955,40100000.0
2005-01-11 21:37:00,2.21963,2.2199,2.21929,2.21963,53600000.0
2005-01-11 21:38:00,2.21998,2.22024,2.21948,2.2197,75900000.0
2005-01-11 21:39:00,2.21977,2.21977,2.21918,2.21918,26400000.0
2005-01-11 21:40:00,2.21954,2.21965,2.21925,2.21948,31800000.0
2005-01-11 21:41:00,2.21935,2.21979,2.21931,2.21964,26600000.0
2005-01-11 21:42:00,2.21985,2.22029,2.21954,2.22029,85800000.0
2005-01-11 21:43:00,2.21981,2.22003,2.21948,2.21958,95800000.0
2005-01-11 21:44:00,2.2196,2.21972,2.21913,2.21966,139500000.0
2005-01-11 21:45:00,2.21941,2.21965,2.21917,2.21935,76600000.0
2005-01-11 21:46:00,2.2197,2.2197,2.21901,2.21941,69500000.0
2005-01-11 21:47:00,2.21936,2.21967,2.21936,2.21962,130500000.0
2005-01-11 21:48:00,2.21947,2.21956,2.21894,2.21898,38900000.0
2005-01-11 21:49:00,2.219,2.21928,2.219,2.21917,73800000.0
2005-01-11 21:50:00,2.21933,2.21933,2.21863,2.21863,27800000.0
2005-01-11 21:51:00,2.21879,2.21934,2.21879,2.219,52300000.0
2005-01-11 21:52:00,2.21895,2.21914,2.21859,2.21877,107900000.0
2005-01-11 21:53:00,2.21839,2.21886,2.21811,2.21863,59600000.0
2005-01-11 21:54:00,2.21859,2.21896,2.21859,2.21896,27600000.0
2005-01-11 21:55:00,2.21892,2.2191,2.21859,2.21892,65900000.0
2005-01-11 21:56:00,2.21908,2.21926,2.21878,2.2189,45800000.0
2005-01-11 21:57:00,2.2192,2.2193,2.21862,2.21868,26400000.0
2005-01-11 21:58:00,2.21877,2.21894,2.21854,2.21882,55900000.0
2005-01-11 21:59:00,2.21866,2.21866,2.21764,2.2178,172600000.0
2005-01-11 22:00:00,2.21753,2.21861,2.21729,2.21839,64000000.0
2005-01-11 22:01:00,2.21849,2.21903,2.21849,2.21856,57200000.0
2005-01-11 22:02:00,2.219,2.22031,2.21876,2.22018,117900000.0
2005-01-11 22:03:00,2.22053,2.22065,2.22,2.2203,29400000.0
2005-01-11 22:04:00,2.22063,2.22065,2.22002,2.22013,103199999.0
2005-01-11 22:05:00,2.22001,2.2203,2.21978,2.22013,57900000.0
2005-01-11 22:06:00,2.22021,2.22033,2.22021,2.22026,22400000.0
2005-01-11 22:07:00,2.22041,2.2205,2.22022,2.22032,21900000.0
2005-01-11 22:08:00,2.22031,2.22048,2.2202,2.2202,29800000.0
2005-01-11 22:09:00,2.22022,2.22022,2.21977,2.21998,48700000.0
2005-01-11 22:10:00,2.22019,2.22082,2.22006,2.22082,32600000.0
2005-01-11 22:11:00,2.22076,2.22136,2.22072,2.22125,36000000.0
2005-01-11 22:12:00,2.22118,2.22118,2.22064,2.22107,100000000.0
2005-01-11 22:13:00,2.22128,2.22132,2.22094,2.22098,39200000.0
2005-01-11 22:14:00,2.22087,2.22087,2.22053,2.22053,39500000.0
2005-01-11 22:15:00,2.22043,2.22043,2.21991,2.22005,116900000.0
2005-01-11 22:16:00,2.22009,2.22041,2.21989,2.21997,132200000.0
2005-01-11 22:17:00,2.21995,2.22008,2.21987,2.22008,20000000.0
2005-01-11 22:18:00,2.22012,2.2204,2.21957,2.22034,58000001.0
2005-01-11 22:19:00,2.22006,2.22038,2.21998,2.22024,44700000.0
2005-01-11 22:20:00,2.22062,2.22078,2.22011,2.22051,17400000.0
2005-01-11 22:21:00,2.2208,2.22104,2.22059,2.22104,37000000.0
2005-01-11 22:22:00,2.22098,2.22117,2.22056,2.22093,117200000.0
2005-01-11 22:23:00,2.22077,2.22092,2.22041,2.22088,52600000.0
2005-01-11 22:24:00,2.2207,2.2207,2.22005,2.22005,16800000.0
2005-01-11 22:25:00,2.22092,2.22092,2.22051,2.22076,37700000.0
2005-01-11 22:26:00,2.22032,2.22063,2.22014,2.22063,48900000.0
2005-01-11 22:27:00,2.22047,2.22078,2.22034,2.22073,30500000.0
2005-01-11 22:28:00,2.22103,2.22113,2.22074,2.22113,21800000.0
2005-01-11 22:29:00,2.22097,2.22097,2.22034,2.22089,184800000.0
2005-01-11 22:30:00,2.22092,2.22118,2.22063,2.221,93300000.0
2005-01-11 22:31:00,2.22102,2.22102,2.22065,2.22065,32000000.0
2005-01-11 22:32:00,2.22091,2.22095,2.22034,2.22034,50100000.0
2005-01-11 22:33:00,2.22076,2.22099,2.22045,2.22051,44200000.0
2005-01-11 22:34:00,2.22069,2.22073,2.22035,2.22051,61800000.0
2005-01-11 22:35:00,2.22006,2.22033,2.22006,2.22013,49500000.0
2005-01-11 22:36:00,2.22003,2.22007,2.21975,2.21976,28800000.0
2005-01-11 22:37:00,2.21977,2.22026,2.21965,2.22021,27500000.0
2005-01-11 22:38:00,2.22002,2.22014,2.21974,2.21995,60200000.0
2005-01-11 22:39:00,2.22017,2.22041,2.21999,2.22017,45200001.0
2005-01-11 22:40:00,2.21935,2.22019,2.21935,2.21996,37000000.0
2005-01-11 22:41:00,2.21996,2.22042,2.21993,2.22013,35000000.0
2005-01-11 22:42:00,2.22029,2.22038,2.22008,2.22008,69600000.0
2005-01-11 22:43:00,2.22012,2.22024,2.21996,2.22012,128500000.0
2005-01-11 22:44:00,2.21985,2.22026,2.2196,2.22004,82300000.0
2005-01-11 22:45:00,2.22016,2.22058,2.22003,2.2201,54900000.0
2005-01-11 22:46:00,2.2203,2.22054,2.2201,2.22051,97300000.0
2005-01-11 22:47:00,2.2206,2.22078,2.22056,2.22078,42200000.0
2005-01-11 22:48:00,2.22073,2.22123,2.22073,2.22075,72800000.0
2005-01-11 22:49:00,2.22109,2.22109,2.22048,2.22059,61500000.0
2005-01-11 22:50:00,2.22064,2.2208,2.21987,2.21987,38900000.0
2005-01-11 22:51:00,2.22019,2.22055,2.22019,2.22039,80900000.0
2005-01-11 22:52:00,2.22014,2.22035,2.21993,2.22027,48300000.0
2005-01-11 22:53:00,2.22034,2.22065,2.22014,2.22014,37200000.0
2005-01-11 22:54:00,2.22005,2.22018,2.22,2.22018,27700000.0
2005-01-11 22:55:00,2.21978,2.22027,2.21978,2.22006,42100000.0
2005-01-11 22:56:00,2.22008,2.22029,2.21996,2.22017,33900000.0
2005-01-11 22:57:00,2.22028,2.22063,2.22019,2.2205,22600000.0
2005-01-11 22:58:00,2.22026,2.22093,2.22025,2.2208,38800000.0
2005-01-11 22:59:00,2.22063,2.22077,2.22039,2.22068,47400000.0
2005-01-11 23:00:00,2.22085,2.22113,2.22064,2.2209,49800000.0
2005-01-11 23:01:00,2.2211,2.22123,2.22093,2.22118,54000000.0
2005-01-11 23:02:00,2.22109,2.22151,2.22101,2.22151,26300000.0
2005-01-11 23:03:00,2.22138,2.2215,2.2212,2.22122,34700000.0
2005-01-11 23:04:00,2.22096,2.22133,2.22096,2.22133,20400000.0
2005-01-11 23:05:00,2.22123,2.22147,2.22123,2.22124,22600000.0
2005-01-11 23:06:00,2.22118,2.22151,2.2211,2.22151,22200000.0
2005-01-11 23:07:00,2.22174,2.22174,2.22133,2.22145,33900000.0
2005-01-11 23:08:00,2.22124,2.22147,2.22124,2.22142,24500000.0
2005-01-11 23:09:00,2.22139,2.22139,2.22098,2.2211,66200000.0
2005-01-11 23:10:00,2.22088,2.22109,2.22088,2.22109,24200000.0
2005-01-11 23:11:00,2.22135,2.2215,2.22103,2.2212,35600000.0
2005-01-11 23:12:00,2.22128,2.22141,2.22094,2.22113,31600000.0
2005-01-11 23:13:00,2.2214,2.2215,2.22085,2.22085,42300000.0
2005-01-11 23:14:00,2.22105,2.22135,2.2207,2.22123,45200001.0
2005-01-11 23:15:00,2.22114,2.22134,2.22113,2.22113,26600000.0
2005-01-11 23:16:00,2.22113,2.22136,2.22113,2.22125,23200000.0
2005-01-11 23:17:00,2.22135,2.22166,2.22135,2.22158,57900000.0
2005-01-11 23:18:00,2.22141,2.22149,2.22116,2.22149,25400000.0
2005-01-11 23:19:00,2.22139,2.22139,2.22065,2.22116,26500000.0
2005-01-11 23:20:00,2.22106,2.22121,2.22086,2.22086,43300000.0
2005-01-11 23:21:00,2.22065,2.22111,2.22058,2.22077,40900000.0
2005-01-11 23:22:00,2.22099,2.22101,2.22045,2.2207,38300000.0
2005-01-11 23:23:00,2.22083,2.22089,2.22046,2.2207,47300000.0
2005-01-11 23:24:00,2.22059,2.22107,2.22059,2.22084,33200000.0
2005-01-11 23:25:00,2.22097,2.2211,2.22073,2.22085,53100000.0
2005-01-11 23:26:00,2.22082,2.22105,2.22064,2.22104,34900000.0
2005-01-11 23:27:00,2.22016,2.22116,2.22016,2.22116,17600000.0
2005-01-11 23:28:00,2.22102,2.22144,2.22102,2.22127,47300001.0
2005-01-11 23:29:00,2.22084,2.22125,2.22082,2.22102,59100000.0
2005-01-11 23:30:00,2.22131,2.22131,2.22086,2.22086,13200000.0
2005-01-11 23:31:00,2.22073,2.22124,2.22073,2.22107,34700000.0
2005-01-11 23:32:00,2.22119,2.22149,2.22104,2.22104,30300000.0
2005-01-11 23:33:00,2.22141,2.22141,2.22098,2.22125,57300000.0
2005-01-11 23:34:00,2.22145,2.22145,2.22096,2.22096,39400000.0
2005-01-11 23:35:00,2.22104,2.22118,2.22081,2.22096,58400000.0
2005-01-11 23:36:00,2.22136,2.22192,2.22133,2.22192,41400000.0
2005-01-11 23:37:00,2.2216,2.22219,2.2216,2.2221,23400000.0
2005-01-11 23:38:00,2.22177,2.22194,2.22168,2.22194,27500000.0
2005-01-11 23:39:00,2.22156,2.22156,2.22052,2.22063,27600000.0
2005-01-11 23:40:00,2.22086,2.221,2.22057,2.22069,63100002.0
2005-01-11 23:41:00,2.22066,2.22077,2.22038,2.2207,42400000.0
2005-01-11 23:42:00,2.22065,2.22113,2.22059,2.22113,20800000.0
2005-01-11 23:43:00,2.22127,2.22134,2.22066,2.22122,55700001.0
2005-01-11 23:44:00,2.2209,2.22123,2.22086,2.22098,29900000.0
2005-01-11 23:45:00,2.22113,2.22159,2.22107,2.22159,64600000.0
2005-01-11 23:46:00,2.22143,2.22171,2.22143,2.2217,43300000.0
2005-01-11 23:47:00,2.22176,2.22205,2.22176,2.22177,15900000.0
2005-01-11 23:48:00,2.22161,2.22185,2.22151,2.22185,22800000.0
2005-01-11 23:49:00,2.22183,2.22211,2.22181,2.22203,43800000.0
2005-01-11 23:50:00,2.22193,2.22207,2.2217,2.22193,32800000.0
2005-01-11 23:51:00,2.22223,2.22226,2.22198,2.2222,76199999.0
2005-01-11 23:52:00,2.22208,2.22228,2.22194,2.22216,26300000.0
2005-01-11 23:53:00,2.22219,2.22236,2.22211,2.22225,26100000.0
2005-01-11 23:54:00,2.22228,2.22264,2.22211,2.22264,25100000.0
2005-01-11 23:55:00,2.22251,2.22266,2.22245,2.22266,22400000.0
2005-01-11 23:56:00,2.22259,2.22273,2.22241,2.22261,26900000.0
2005-01-11 23:57:00,2.22277,2.22287,2.2224,2.2224,44400000.0
2005-01-11 23:58:00,2.22263,2.22263,2.22213,2.22246,35300000.0
2005-01-11 23:59:00,2.22248,2.22257,2.22243,2.22249,29500000.0
2005-01-12 00:00:00,2.22233,2.22263,2.22224,2.22224,26800000.0
2005-01-12 00:01:00,2.22214,2.22231,2.22199,2.22224,28600000.0
2005-01-12 00:02:00,2.22207,2.22226,2.22168,2.22216,47100000.0
2005-01-12 00:03:00,2.22207,2.22207,2.22179,2.22191,62600000.0
2005-01-12 00:04:00,2.22192,2.22218,2.22182,2.22202,27000000.0
2005-01-12 00:05:00,2.22226,2.22251,2.22204,2.22226,37800000.0
2005-01-12 00:06:00,2.22228,2.2224,2.22209,2.2223,24000000.0
2005-01-12 00:07:00,2.2227,2.22289,2.22254,2.22274,28200000.0
2005-01-12 00:08:00,2.22278,2.22288,2.22265,2.22285,31300000.0
2005-01-12 00:09:00,2.22304,2.22304,2.22249,2.2228,43400000.0
2005-01-12 00:10:00,2.22277,2.2229,2.22264,2.22283,35900000.0
2005-01-12 00:11:00,2.22278,2.22278,2.22256,2.22264,38600000.0
2005-01-12 00:12:00,2.22278,2.22294,2.22243,2.22253,35900000.0
2005-01-12 00:13:00,2.22233,2.22255,2.22203,2.22211,30800000.0
2005-01-12 00:14:00,2.22213,2.22235,2.22186,2.2222,36400000.0
2005-01-12 00:15:00,2.22214,2.22244,2.22214,2.22229,51500000.0
2005-01-12 00:16:00,2.22254,2.2226,2.22221,2.22237,40500000.0
2005-01-12 00:17:00,2.22234,2.2228,2.22219,2.22258,40200000.0
2005-01-12 00:18:00,2.22236,2.22236,2.22182,2.22229,32700000.0
2005-01-12 00:19:00,2.22252,2.22252,2.22123,2.22123,46600000.0
2005-01-12 00:20:00,2.22115,2.22157,2.22082,2.22127,31100000.0
2005-01-12 00:21:00,2.22041,2.22085,2.22041,2.22042,30600000.0
2005-01-12 00:22:00,2.22081,2.22099,2.2206,2.22071,45300000.0
2005-01-12 00:23:00,2.22085,2.22097,2.2208,2.22085,56000000.0
2005-01-12 00:24:00,2.22116,2.22116,2.22082,2.22099,35000000.0
2005-01-12 00:25:00,2.22106,2.22141,2.22093,2.22135,25000000.0
2005-01-12 00:26:00,2.22082,2.22082,2.22038,2.22048,36400000.0
2005-01-12 00:27:00,2.22078,2.22089,2.22025,2.22044,22800000.0
2005-01-12 00:28:00,2.22005,2.22028,2.21991,2.21994,68700000.0
2005-01-12 00:29:00,2.22002,2.22023,2.21987,2.22023,32300000.0
2005-01-12 00:30:00,2.2203,2.2203,2.22001,2.22019,68100000.0
2005-01-12 00:31:00,2.22014,2.22014,2.21996,2.22006,29500000.0
2005-01-12 00:32:00,2.22001,2.22036,2.22001,2.22015,32000000.0
2005-01-12 00:33:00,2.22066,2.22075,2.22029,2.2206,27800000.0
2005-01-12 00:34:00,2.22041,2.22058,2.22004,2.22005,34000000.0
2005-01-12 00:35:00,2.22005,2.22071,2.21956,2.22071,40900000.0
2005-01-12 00:36:00,2.22029,2.22038,2.2201,2.22032,32100000.0
2005-01-12 00:37:00,2.2194,2.22,2.21914,2.21958,32300000.0
2005-01-12 00:38:00,2.21997,2.22004,2.21942,2.2199,31800000.0
2005-01-12 00:39:00,2.21983,2.22012,2.21947,2.21992,41300000.0
2005-01-12 00:40:00,2.22011,2.22019,2.21989,2.22002,32700000.0
2005-01-12 00:41:00,2.22022,2.22022,2.21979,2.21988,63300000.0
2005-01-12 00:42:00,2.22023,2.22051,2.2201,2.22024,40800000.0
2005-01-12 00:43:00,2.22047,2.22053,2.22025,2.22041,26000000.0
2005-01-12 00:44:00,2.22021,2.22055,2.2202,2.22055,50800000.0
2005-01-12 00:45:00,2.22043,2.22086,2.22031,2.2205,34500000.0
2005-01-12 00:46:00,2.22057,2.22087,2.22032,2.22048,41100000.0
2005-01-12 00:47:00,2.22035,2.22057,2.22034,2.22038,19200000.0
2005-01-12 00:48:00,2.22027,2.22027,2.21969,2.21982,15200000.0
2005-01-12 00:49:00,2.21961,2.2202,2.21938,2.22012,18200000.0
2005-01-12 00:50:00,2.22009,2.22037,2.21957,2.22037,33900000.0
2005-01-12 00:51:00,2.22051,2.22051,2.21993,2.22019,29600000.0
2005-01-12 00:52:00,2.22023,2.22032,2.21982,2.22005,47700000.0
2005-01-12 00:53:00,2.22029,2.2211,2.22029,2.22052,44200000.0
2005-01-12 00:54:00,2.22037,2.22144,2.22037,2.22121,24600000.0
2005-01-12 00:55:00,2.22115,2.22122,2.22064,2.22064,26300000.0
2005-01-12 00:56:00,2.22044,2.22105,2.22043,2.22092,60500000.0
2005-01-12 00:57:00,2.22074,2.22075,2.22043,2.22075,24400000.0
2005-01-12 00:58:00,2.22044,2.22044,2.21993,2.21998,12700000.0
2005-01-12 00:59:00,2.22032,2.22081,2.2203,2.22047,34900000.0
2005-01-12 01:00:00,2.22025,2.22031,2.21997,2.22016,45600000.0
2005-01-12 01:01:00,2.2207,2.22091,2.22041,2.22091,24800000.0
2005-01-12 01:02:00,2.22087,2.22087,2.21988,2.21993,33200000.0
2005-01-12 01:03:00,2.22024,2.2203,2.21998,2.22015,41700000.0
2005-01-12 01:04:00,2.21982,2.22026,2.21939,2.21939,29600000.0
2005-01-12 01:05:00,2.22037,2.22037,2.21987,2.22009,15700000.0
2005-01-12 01:06:00,2.22014,2.22049,2.22007,2.22049,50600000.0
2005-01-12 01:07:00,2.22,2.22019,2.21987,2.22015,30900000.0
2005-01-12 01:08:00,2.22019,2.22023,2.21984,2.22008,16800000.0
2005-01-12 01:09:00,2.22053,2.22059,2.22027,2.22034,52100000.0
2005-01-12 01:10:00,2.2207,2.2207,2.22005,2.22005,37400000.0
2005-01-12 01:11:00,2.2199,2.2199,2.21935,2.21979,50100000.0
2005-01-12 01:12:00,2.21991,2.22019,2.21957,2.21957,24600000.0
2005-01-12 01:13:00,2.22011,2.22033,2.21997,2.22012,34200000.0
2005-01-12 01:14:00,2.22015,2.22036,2.22004,2.22021,56000000.0
2005-01-12 01:15:00,2.22062,2.22072,2.22036,2.22049,28700000.0
2005-01-12 01:16:00,2.22068,2.22089,2.22063,2.22063,21600000.0
2005-01-12 01:17:00,2.22058,2.22102,2.22046,2.22076,26200000.0
2005-01-12 01:18:00,2.22013,2.22084,2.22013,2.22084,10400000.0
2005-01-12 01:19:00,2.22091,2.22108,2.22068,2.22108,31600000.0
2005-01-12 01:20:00,2.22084,2.2211,2.22054,2.22065,39100000.0
2005-01-12 01:21:00,2.22074,2.22074,2.22037,2.22044,11600000.0
2005-01-12 01:22:00,2.22022,2.22045,2.21997,2.22042,38400000.0
2005-01-12 01:23:00,2.22045,2.22072,2.22,2.22034,46600000.0
2005-01-12 01:24:00,2.22031,2.22054,2.22008,2.22024,38700000.0
2005-01-12 01:25:00,2.22064,2.22064,2.22019,2.22039,29300000.0
2005-01-12 01:26:00,2.22051,2.22065,2.22019,2.22061,41200000.0
2005-01-12 01:27:00,2.2204,2.22065,2.22022,2.22065,83600000.0
2005-01-12 01:28:00,2.22046,2.22065,2.22033,2.22065,18800000.0
2005-01-12 01:29:00,2.22065,2.22091,2.22062,2.22078,30300000.0
2005-01-12 01:30:00,2.22085,2.22117,2.22083,2.22117,35100000.0
2005-01-12 01:31:00,2.22168,2.22168,2.22096,2.22097,20700000.0
2005-01-12 01:32:00,2.22152,2.22173,2.22117,2.22138,31100000.0
2005-01-12 01:33:00,2.22139,2.22177,2.22115,2.22177,66799998.0
2005-01-12 01:34:00,2.22179,2.22182,2.22145,2.22146,30300000.0
2005-01-12 01:35:00,2.22141,2.22166,2.22128,2.2214,62200001.0
2005-01-12 01:36:00,2.22162,2.2217,2.22098,2.22136,41500000.0
2005-01-12 01:37:00,2.2208,2.22126,2.22066,2.22109,29200000.0
2005-01-12 01:38:00,2.22081,2.22081,2.22033,2.22073,15700000.0
2005-01-12 01:39:00,2.22053,2.22089,2.22049,2.22056,42700000.0
2005-01-12 01:40:00,2.2209,2.22095,2.22047,2.2208,36500000.0
2005-01-12 01:41:00,2.22015,2.22083,2.22015,2.22083,58100000.0
2005-01-12 01:42:00,2.22072,2.22091,2.22038,2.22038,31200000.0
2005-01-12 01:43:00,2.22049,2.22064,2.22035,2.22035,34900000.0
2005-01-12 01:44:00,2.22025,2.22055,2.22025,2.22055,46600000.0
2005-01-12 01:45:00,2.22059,2.22069,2.22037,2.22048,30500000.0
2005-01-12 01:46:00,2.22041,2.22062,2.22018,2.22025,24700000.0
2005-01-12 01:47:00,2.22032,2.22034,2.21999,2.21999,23600000.0
2005-01-12 01:48:00,2.22053,2.22076,2.21977,2.21977,35700000.0
2005-01-12 01:49:00,2.22048,2.22048,2.21986,2.21986,38600000.0
2005-01-12 01:50:00,2.22023,2.22048,2.2202,2.22046,55800000.0
2005-01-12 01:51:00,2.2205,2.2205,2.21996,2.22017,26000000.0
2005-01-12 01:52:00,2.22043,2.22058,2.22028,2.22036,38000000.0
2005-01-12 01:53:00,2.22038,2.22102,2.22034,2.22066,55700000.0
2005-01-12 01:54:00,2.22079,2.22088,2.22063,2.22072,33400000.0
2005-01-12 01:55:00,2.22077,2.22077,2.22013,2.22023,21400000.0
2005-01-12 01:56:00,2.2204,2.22068,2.22026,2.22026,38600000.0
2005-01-12 01:57:00,2.22064,2.22069,2.22043,2.22051,34200000.0
2005-01-12 01:58:00,2.22059,2.22078,2.22036,2.2205,34500000.0
2005-01-12 01:59:00,2.22023,2.2205,2.22013,2.22043,28500000.0
2005-01-12 02:00:00,2.22064,2.22088,2.22052,2.22088,46900000.0
2005-01-12 02:01:00,2.2207,2.2208,2.22051,2.22054,23200000.0
2005-01-12 02:02:00,2.22056,2.22056,2.21989,2.22013,30200000.0
2005-01-12 02:03:00,2.22031,2.22075,2.22024,2.22067,25700000.0
2005-01-12 02:04:00,2.22033,2.22033,2.21989,2.21991,19200000.0
2005-01-12 02:05:00,2.22022,2.22034,2.22001,2.22019,43800000.0
2005-01-12 02:06:00,2.22024,2.22046,2.22002,2.22046,34300000.0
2005-01-12 02:07:00,2.22027,2.22051,2.22015,2.2204,65899999.0
2005-01-12 02:08:00,2.22003,2.22019,2.21984,2.21991,38800000.0
2005-01-12 02:09:00,2.22007,2.22018,2.21969,2.22009,30200000.0
2005-01-12 02:10:00,2.22004,2.22004,2.21939,2.21949,45800000.0
2005-01-12 02:11:00,2.21939,2.21963,2.21915,2.21915,48500000.0
2005-01-12 02:12:00,2.21952,2.21992,2.21952,2.21972,35100000.0
2005-01-12 02:13:00,2.21964,2.2199,2.21951,2.21951,26800000.0
2005-01-12 02:14:00,2.21966,2.21997,2.21966,2.21997,37500000.0
2005-01-12 02:15:00,2.21936,2.22014,2.2192,2.21997,32000000.0
2005-01-12 02:16:00,2.22016,2.22033,2.21975,2.21986,46900000.0
2005-01-12 02:17:00,2.22029,2.22035,2.22009,2.22028,58900000.0
2005-01-12 02:18:00,2.21992,2.22032,2.2198,2.22032,41100000.0
2005-01-12 02:19:00,2.22033,2.22051,2.22033,2.22051,23900000.0
2005-01-12 02:20:00,2.22065,2.2207,2.22039,2.2205,39700000.0
2005-01-12 02:21:00,2.22055,2.22055,2.21966,2.21966,21200000.0
2005-01-12 02:22:00,2.21994,2.22053,2.21993,2.22053,31100000.0
2005-01-12 02:23:00,2.2202,2.22041,2.22011,2.22024,36300000.0
2005-01-12 02:24:00,2.21993,2.22045,2.21964,2.21965,46900001.0
2005-01-12 02:25:00,2.21983,2.22063,2.21978,2.2202,45700000.0
2005-01-12 02:26:00,2.22006,2.22006,2.21883,2.21883,33400000.0
2005-01-12 02:27:00,2.21938,2.21964,2.2192,2.21959,25100000.0
2005-01-12 02:28:00,2.2195,2.21965,2.21926,2.21953,37400000.0
2005-01-12 02:29:00,2.21961,2.21961,2.21926,2.21948,58200000.0
2005-01-12 02:30:00,2.2196,2.21968,2.21932,2.21932,24400000.0
2005-01-12 02:31:00,2.21954,2.22019,2.21954,2.22019,47400000.0
2005-01-12 02:32:00,2.2199,2.22019,2.21986,2.21997,58099999.0
2005-01-12 02:33:00,2.21988,2.22009,2.21986,2.21989,53200000.0
2005-01-12 02:34:00,2.21982,2.21984,2.21965,2.21975,47800000.0
2005-01-12 02:35:00,2.21986,2.22011,2.21963,2.22002,21600000.0
2005-01-12 02:36:00,2.22003,2.22015,2.21977,2.22015,39800000.0
2005-01-12 02:37:00,2.22023,2.22025,2.21989,2.22025,32600000.0
2005-01-12 02:38:00,2.22009,2.22033,2.21999,2.22006,46200001.0
2005-01-12 02:39:00,2.22009,2.22031,2.21994,2.22004,27300000.0
2005-01-12 02:40:00,2.22002,2.2202,2.21987,2.2202,31300000.0
2005-01-12 02:41:00,2.22024,2.22025,2.22005,2.22014,30100000.0
2005-01-12 02:42:00,2.21997,2.22034,2.21997,2.22012,15800000.0
2005-01-12 02:43:00,2.21996,2.22011,2.21963,2.21987,40700000.0
2005-01-12 02:44:00,2.21971,2.22001,2.21971,2.22001,23100000.0
2005-01-12 02:45:00,2.22001,2.22001,2.21968,2.21969,22100000.0
2005-01-12 02:46:00,2.21981,2.22022,2.21966,2.22011,48700000.0
2005-01-12 02:47:00,2.22005,2.22048,2.21993,2.22013,35100000.0
2005-01-12 02:48:00,2.21988,2.22011,2.21976,2.21985,40200000.0
2005-01-12 02:49:00,2.22022,2.22032,2.22006,2.22032,83300000.0
2005-01-12 02:50:00,2.22047,2.22055,2.22012,2.22012,32000000.0
2005-01-12 02:51:00,2.2201,2.2201,2.21978,2.22004,32000000.0
2005-01-12 02:52:00,2.21994,2.22037,2.2199,2.22031,25700000.0
2005-01-12 02:53:00,2.22043,2.22087,2.22018,2.22079,50300000.0
2005-01-12 02:54:00,2.22023,2.22033,2.21989,2.21989,28600000.0
2005-01-12 02:55:00,2.2199,2.22071,2.2199,2.22058,26600000.0
2005-01-12 02:56:00,2.22031,2.22068,2.21991,2.22068,31400000.0
2005-01-12 02:57:00,2.22053,2.22062,2.22029,2.22029,25800000.0
2005-01-12 02:58:00,2.22028,2.22039,2.22009,2.2203,30000000.0
2005-01-12 02:59:00,2.2204,2.22067,2.22018,2.22067,43600000.0
2005-01-12 03:00:00,2.22097,2.22125,2.22072,2.22084,23000000.0
2005-01-12 03:01:00,2.22072,2.22098,2.2206,2.22097,33800000.0
2005-01-12 03:02:00,2.22084,2.22092,2.22027,2.22027,11200000.0
2005-01-12 03:03:00,2.22056,2.22107,2.22056,2.22091,32800000.0
2005-01-12 03:04:00,2.22088,2.22121,2.22088,2.22114,40000000.0
2005-01-12 03:05:00,2.22093,2.22111,2.22072,2.22075,36800000.0
2005-01-12 03:06:00,2.22049,2.22083,2.2203,2.22082,25000000.0
2005-01-12 03:07:00,2.22078,2.22078,2.21997,2.21997,25500000.0
2005-01-12 03:08:00,2.22047,2.22062,2.22038,2.22045,36300000.0
2005-01-12 03:09:00,2.22066,2.22081,2.22066,2.22073,41900000.0
2005-01-12 03:10:00,2.2206,2.22082,2.22045,2.2206,50000000.0
2005-01-12 03:11:00,2.22059,2.22071,2.22051,2.22056,53200000.0
2005-01-12 03:12:00,2.2202,2.22046,2.22003,2.22021,40800000.0
2005-01-12 03:13:00,2.22029,2.2206,2.22015,2.22043,33600000.0
2005-01-12 03:14:00,2.22005,2.22047,2.2198,2.22047,32600000.0
2005-01-12 03:15:00,2.21992,2.22058,2.21983,2.22041,33300000.0
2005-01-12 03:16:00,2.22043,2.22062,2.22029,2.2204,22600000.0
2005-01-12 03:17:00,2.22002,2.22058,2.2198,2.22054,29000000.0
2005-01-12 03:18:00,2.22046,2.22061,2.22043,2.22043,17200000.0
2005-01-12 03:19:00,2.21999,2.22013,2.2195,2.22003,28300000.0
2005-01-12 03:20:00,2.2203,2.22045,2.2201,2.22033,21000000.0
2005-01-12 03:21:00,2.21978,2.22037,2.21972,2.22024,34400000.0
2005-01-12 03:22:00,2.22035,2.22062,2.22025,2.22062,33300000.0
2005-01-12 03:23:00,2.21989,2.22039,2.21981,2.21981,25300000.0
2005-01-12 03:24:00,2.22023,2.22049,2.22016,2.22037,48400000.0
2005-01-12 03:25:00,2.22039,2.22052,2.22013,2.22047,22400000.0
2005-01-12 03:26:00,2.22036,2.22043,2.22014,2.22025,34700000.0
2005-01-12 03:27:00,2.22023,2.2203,2.21987,2.22024,39200000.0
2005-01-12 03:28:00,2.21998,2.22005,2.2198,2.22,54700000.0
2005-01-12 03:29:00,2.22001,2.22015,2.21989,2.22015,20600000.0
2005-01-12 03:30:00,2.22001,2.22009,2.21961,2.21981,36700000.0
2005-01-12 03:31:00,2.21927,2.21993,2.21927,2.21993,5300000.0
2005-01-12 03:32:00,2.21993,2.2201,2.21945,2.21945,22200000.0
2005-01-12 03:33:00,2.21953,2.21968,2.21917,2.21968,32300000.0
2005-01-12 03:34:00,2.21981,2.2201,2.21964,2.21989,31300000.0
2005-01-12 03:35:00,2.21991,2.21993,2.21941,2.21993,28400000.0
2005-01-12 03:36:00,2.21973,2.21995,2.2193,2.21989,50700000.0
2005-01-12 03:37:00,2.21986,2.22006,2.21962,2.21992,26500000.0
2005-01-12 03:38:00,2.21958,2.21982,2.21955,2.21962,28300000.0
2005-01-12 03:39:00,2.21947,2.21963,2.21898,2.21905,41600000.0
2005-01-12 03:40:00,2.21952,2.22,2.21952,2.22,46400000.0
2005-01-12 03:41:00,2.21917,2.21981,2.21917,2.21973,30800000.0
2005-01-12 03:42:00,2.21966,2.21979,2.21932,2.21969,39800000.0
2005-01-12 03:43:00,2.2192,2.21978,2.2192,2.21964,26700000.0
2005-01-12 03:44:00,2.21928,2.21976,2.21928,2.21938,35600000.0
2005-01-12 03:45:00,2.21861,2.21966,2.21861,2.21966,16800000.0
2005-01-12 03:46:00,2.21979,2.21983,2.21952,2.21952,42900000.0
2005-01-12 03:47:00,2.21984,2.21984,2.21948,2.21954,35000000.0
2005-01-12 03:48:00,2.21979,2.21998,2.21938,2.21969,23900000.0
2005-01-12 03:49:00,2.21955,2.2199,2.21952,2.21964,44400000.0
2005-01-12 03:50:00,2.2197,2.21974,2.21948,2.21948,13400000.0
2005-01-12 03:51:00,2.21988,2.2199,2.21928,2.21958,24300000.0
2005-01-12 03:52:00,2.2197,2.21984,2.21943,2.21984,25700000.0
2005-01-12 03:53:00,2.21973,2.21987,2.21951,2.21961,36500000.0
2005-01-12 03:54:00,2.21972,2.21992,2.21954,2.21967,28600000.0
2005-01-12 03:55:00,2.21987,2.22005,2.21944,2.21975,54400000.0
2005-01-12 03:56:00,2.21965,2.21985,2.21954,2.21974,32900000.0
2005-01-12 03:57:00,2.22,2.22,2.21943,2.21965,43400000.0
2005-01-12 03:58:00,2.21957,2.21988,2.21949,2.21988,32600000.0
2005-01-12 03:59:00,2.21935,2.22005,2.21922,2.21974,38100000.0
2005-01-12 04:00:00,2.21991,2.21992,2.2192,2.2192,18800000.0
2005-01-12 04:01:00,2.21962,2.22001,2.21942,2.21991,53700000.0
2005-01-12 04:02:00,2.21978,2.22001,2.21965,2.22001,21200000.0
2005-01-12 04:03:00,2.22018,2.22018,2.21968,2.21977,19200000.0
2005-01-12 04:04:00,2.21974,2.2198,2.21961,2.21966,27800000.0
2005-01-12 04:05:00,2.21989,2.21995,2.21957,2.21963,26100000.0
2005-01-12 04:06:00,2.21987,2.21987,2.21954,2.21981,32600000.0
2005-01-12 04:07:00,2.21968,2.22005,2.21968,2.22005,33300000.0
2005-01-12 04:08:00,2.21992,2.21992,2.21965,2.2198,31800001.0
2005-01-12 04:09:00,2.21967,2.21977,2.21919,2.21953,52800000.0
2005-01-12 04:10:00,2.21977,2.22018,2.21971,2.21998,30300000.0
2005-01-12 04:11:00,2.21953,2.21988,2.21924,2.21987,39900000.0
2005-01-12 04:12:00,2.21957,2.21988,2.21919,2.21973,38100000.0
2005-01-12 04:13:00,2.21974,2.21995,2.21945,2.21985,33400000.0
2005-01-12 04:14:00,2.21958,2.2201,2.2195,2.22,38400000.0
2005-01-12 04:15:00,2.2196,2.21991,2.21937,2.21963,38100000.0
2005-01-12 04:16:00,2.22011,2.22011,2.21976,2.21994,28400000.0
2005-01-12 04:17:00,2.21981,2.21981,2.21951,2.2198,34600000.0
2005-01-12 04:18:00,2.21987,2.22007,2.21937,2.21961,31300000.0
2005-01-12 04:19:00,2.21941,2.21974,2.21928,2.21928,40100000.0
2005-01-12 04:20:00,2.21987,2.21993,2.21943,2.21976,51500000.0
2005-01-12 04:21:00,2.21984,2.21996,2.21962,2.21996,36900000.0
2005-01-12 04:22:00,2.21992,2.22,2.21949,2.21963,23800000.0
2005-01-12 04:23:00,2.21962,2.2197,2.21924,2.21968,35400000.0
2005-01-12 04:24:00,2.21967,2.21989,2.21964,2.21974,54100000.0
2005-01-12 04:25:00,2.22015,2.22023,2.2195,2.2195,29700000.0
2005-01-12 04:26:00,2.21973,2.21973,2.21942,2.21972,35800000.0
2005-01-12 04:27:00,2.21984,2.22007,2.21953,2.21993,75700000.0
2005-01-12 04:28:00,2.21996,2.2201,2.21979,2.21985,40200000.0
2005-01-12 04:29:00,2.21995,2.21995,2.21937,2.21967,42800000.0
2005-01-12 04:30:00,2.21988,2.21988,2.21912,2.21955,35900000.0
2005-01-12 04:31:00,2.2199,2.2199,2.21953,2.21965,44300000.0
2005-01-12 04:32:00,2.21958,2.21983,2.21936,2.21983,32500000.0
2005-01-12 04:33:00,2.21962,2.21976,2.21939,2.21959,28300000.0
2005-01-12 04:34:00,2.21952,2.21995,2.21952,2.2197,39600000.0
2005-01-12 04:35:00,2.21939,2.21963,2.21916,2.21916,46500000.0
2005-01-12 04:36:00,2.21972,2.21972,2.2195,2.21961,37400000.0
2005-01-12 04:37:00,2.21948,2.21999,2.21937,2.2198,44700000.0
2005-01-12 04:38:00,2.21965,2.21982,2.21944,2.21951,26500000.0
2005-01-12 04:39:00,2.21952,2.2196,2.21924,2.21935,41600000.0
2005-01-12 04:40:00,2.21908,2.21971,2.21897,2.21964,25100000.0
2005-01-12 04:41:00,2.21952,2.21963,2.21929,2.21963,50700000.0
2005-01-12 04:42:00,2.21958,2.21958,2.219,2.21901,22300000.0
2005-01-12 04:43:00,2.21866,2.21889,2.21842,2.21889,34000000.0
2005-01-12 04:44:00,2.21896,2.21908,2.21863,2.21884,42600000.0
2005-01-12 04:45:00,2.21881,2.2191,2.21851,2.21902,44700000.0
2005-01-12 04:46:00,2.21903,2.21911,2.21842,2.21851,29600000.0
2005-01-12 04:47:00,2.21895,2.21917,2.21892,2.21892,17800000.0
2005-01-12 04:48:00,2.21862,2.21911,2.21855,2.21906,54600000.0
2005-01-12 04:49:00,2.21949,2.21949,2.21859,2.21869,30100000.0
2005-01-12 04:50:00,2.21898,2.21921,2.21889,2.21917,51800000.0
2005-01-12 04:51:00,2.21907,2.21907,2.21843,2.21858,25800000.0
2005-01-12 04:52:00,2.21908,2.21927,2.219,2.21927,29700000.0
2005-01-12 04:53:00,2.21867,2.21934,2.21859,2.21924,38700000.0
2005-01-12 04:54:00,2.21907,2.21913,2.21892,2.2191,19700000.0
2005-01-12 04:55:00,2.21928,2.21928,2.21853,2.21926,35800000.0
2005-01-12 04:56:00,2.21907,2.21928,2.21899,2.21899,19100000.0
2005-01-12 04:57:00,2.21884,2.21928,2.21882,2.21917,27900000.0
2005-01-12 04:58:00,2.21904,2.21918,2.2189,2.21918,29100000.0
2005-01-12 04:59:00,2.21867,2.21913,2.21864,2.21909,34700000.0
2005-01-12 05:00:00,2.21927,2.2193,2.21862,2.21916,21000000.0
2005-01-12 05:01:00,2.21919,2.21919,2.21865,2.21891,17400000.0
2005-01-12 05:02:00,2.21828,2.21859,2.21809,2.21849,25800000.0
2005-01-12 05:03:00,2.21876,2.21891,2.21866,2.21888,24900000.0
2005-01-12 05:04:00,2.21887,2.21912,2.21882,2.21912,22100000.0
2005-01-12 05:05:00,2.21875,2.21903,2.21855,2.21903,43800000.0
2005-01-12 05:06:00,2.21899,2.21907,2.21875,2.21899,54799999.0
2005-01-12 05:07:00,2.21901,2.21901,2.21848,2.21882,53900000.0
2005-01-12 05:08:00,2.21891,2.21919,2.2189,2.21919,18800000.0
2005-01-12 05:09:00,2.21892,2.21902,2.21834,2.21886,40600000.0
2005-01-12 05:10:00,2.21882,2.21885,2.21861,2.21877,38200000.0
2005-01-12 05:11:00,2.21878,2.21889,2.2184,2.21858,22400000.0
2005-01-12 05:12:00,2.2186,2.21886,2.21843,2.21858,48700000.0
2005-01-12 05:13:00,2.21834,2.21849,2.21809,2.21829,35700000.0
2005-01-12 05:14:00,2.21865,2.21865,2.21828,2.21847,36300000.0
2005-01-12 05:15:00,2.21842,2.21873,2.21805,2.21872,16900000.0
2005-01-12 05:16:00,2.21844,2.21878,2.21831,2.21856,30500000.0
2005-01-12 05:17:00,2.21829,2.21838,2.21804,2.21804,33300000.0
2005-01-12 05:18:00,2.21833,2.21886,2.21802,2.21886,32600000.0
2005-01-12 05:19:00,2.2184,2.2187,2.21822,2.2187,36700000.0
2005-01-12 05:20:00,2.21854,2.21869,2.21839,2.21851,28200000.0
2005-01-12 05:21:00,2.21879,2.21879,2.21843,2.21843,30300000.0
2005-01-12 05:22:00,2.21844,2.21867,2.21834,2.21859,27400000.0
2005-01-12 05:23:00,2.21822,2.21872,2.21818,2.21858,29300000.0
2005-01-12 05:24:00,2.21832,2.21832,2.21785,2.21785,33300001.0
2005-01-12 05:25:00,2.2185,2.2185,2.21808,2.21808,33500000.0
2005-01-12 05:26:00,2.21765,2.21844,2.21765,2.21844,34100000.0
2005-01-12 05:27:00,2.21836,2.21839,2.21815,2.21834,42800000.0
2005-01-12 05:28:00,2.21825,2.21825,2.21774,2.21774,28300000.0
2005-01-12 05:29:00,2.21801,2.21808,2.21775,2.21801,29800000.0
2005-01-12 05:30:00,2.21831,2.21831,2.2178,2.21801,20400000.0
2005-01-12 05:31:00,2.21822,2.21822,2.2177,2.2177,41800000.0
2005-01-12 05:32:00,2.21819,2.21829,2.21765,2.21765,27700000.0
2005-01-12 05:33:00,2.2181,2.2181,2.21774,2.21774,7400000.0
2005-01-12 05:34:00,2.21812,2.21832,2.21782,2.21804,40300000.0
2005-01-12 05:35:00,2.21827,2.21832,2.21781,2.21796,26700000.0
2005-01-12 05:36:00,2.21799,2.21837,2.21777,2.21828,21500000.0
2005-01-12 05:37:00,2.21825,2.21865,2.2181,2.21865,26400000.0
2005-01-12 05:38:00,2.21855,2.21857,2.21788,2.21806,42899999.0
2005-01-12 05:39:00,2.21837,2.21873,2.21831,2.21873,54600000.0
2005-01-12 05:40:00,2.21851,2.21873,2.2183,2.2183,48100000.0
2005-01-12 05:41:00,2.21856,2.21856,2.21819,2.21842,61100000.0
2005-01-12 05:42:00,2.2184,2.2184,2.21769,2.21838,38500000.0
2005-01-12 05:43:00,2.21878,2.21878,2.2182,2.2183,27600000.0
2005-01-12 05:44:00,2.21827,2.21865,2.21816,2.21842,25300000.0
2005-01-12 05:45:00,2.21871,2.21871,2.21777,2.21777,18800000.0
2005-01-12 05:46:00,2.21841,2.21841,2.21808,2.21808,29100000.0
2005-01-12 05:47:00,2.21824,2.21875,2.21824,2.21875,38900000.0
2005-01-12 05:48:00,2.21862,2.21865,2.21817,2.21817,39400000.0
2005-01-12 05:49:00,2.21891,2.21891,2.21818,2.21858,26100000.0
2005-01-12 05:50:00,2.21791,2.2187,2.21791,2.21864,29600000.0
2005-01-12 05:51:00,2.2186,2.21884,2.21836,2.21884,38600000.0
2005-01-12 05:52:00,2.21876,2.21882,2.21822,2.21845,56400000.0
2005-01-12 05:53:00,2.21845,2.21874,2.21843,2.21858,50600000.0
2005-01-12 05:54:00,2.21875,2.21893,2.2187,2.21875,36300000.0
2005-01-12 05:55:00,2.21852,2.21869,2.21815,2.2183,39600000.0
2005-01-12 05:56:00,2.21864,2.21879,2.21855,2.21874,51000000.0
2005-01-12 05:57:00,2.21781,2.21863,2.21774,2.21863,19000000.0
2005-01-12 05:58:00,2.21857,2.21882,2.21808,2.21832,28200000.0
2005-01-12 05:59:00,2.21823,2.21861,2.21799,2.21854,42000000.0
2005-01-12 06:00:00,2.21846,2.21863,2.21833,2.21848,32000000.0
2005-01-12 06:01:00,2.21797,2.21832,2.21782,2.21832,24000000.0
2005-01-12 06:02:00,2.2182,2.21833,2.21792,2.21833,34200000.0
2005-01-12 06:03:00,2.21773,2.21882,2.21773,2.21876,30000000.0
2005-01-12 06:04:00,2.2189,2.2189,2.21772,2.21783,41400000.0
2005-01-12 06:05:00,2.21874,2.21885,2.21822,2.21822,31400000.0
2005-01-12 06:06:00,2.21765,2.2191,2.21765,2.21831,43600000.0
2005-01-12 06:07:00,2.21871,2.21879,2.21846,2.21846,38200000.0
2005-01-12 06:08:00,2.21883,2.21911,2.21876,2.21893,27700000.0
2005-01-12 06:09:00,2.21873,2.21909,2.21849,2.21899,18700000.0
2005-01-12 06:10:00,2.21849,2.21904,2.21845,2.21902,53800000.0
2005-01-12 06:11:00,2.21883,2.21907,2.21863,2.21863,41600000.0
2005-01-12 06:12:00,2.2187,2.21896,2.21857,2.21879,39000000.0
2005-01-12 06:13:00,2.21863,2.21879,2.21842,2.21857,45600000.0
2005-01-12 06:14:00,2.21855,2.21857,2.21814,2.21841,24400000.0
2005-01-12 06:15:00,2.21852,2.21867,2.21831,2.21852,24600000.0
2005-01-12 06:16:00,2.21873,2.21873,2.21811,2.21838,50900001.0
2005-01-12 06:17:00,2.21863,2.2187,2.21835,2.21863,48900000.0
2005-01-12 06:18:00,2.21855,2.21861,2.21831,2.21854,46500000.0
2005-01-12 06:19:00,2.21841,2.21841,2.21818,2.21818,37700000.0
2005-01-12 06:20:00,2.21844,2.21844,2.218,2.21803,37800000.0
2005-01-12 06:21:00,2.21838,2.2188,2.21838,2.2188,31800000.0
2005-01-12 06:22:00,2.21869,2.21885,2.21859,2.21885,31700000.0
2005-01-12 06:23:00,2.21892,2.21917,2.21863,2.21874,56600000.0
2005-01-12 06:24:00,2.21914,2.21925,2.21913,2.21925,21700000.0
2005-01-12 06:25:00,2.21901,2.21952,2.21896,2.21934,29800000.0
2005-01-12 06:26:00,2.21932,2.21943,2.21884,2.21927,31000000.0
2005-01-12 06:27:00,2.2194,2.2194,2.21898,2.21898,59399998.0
2005-01-12 06:28:00,2.21897,2.2193,2.21872,2.21921,19000000.0
2005-01-12 06:29:00,2.21911,2.21938,2.21885,2.219,35400000.0
2005-01-12 06:30:00,2.21919,2.21937,2.21896,2.21937,24400000.0
2005-01-12 06:31:00,2.21927,2.21929,2.21864,2.2187,34900000.0
2005-01-12 06:32:00,2.21935,2.21937,2.21893,2.21917,27200000.0
2005-01-12 06:33:00,2.21882,2.2194,2.21882,2.21924,46400000.0
2005-01-12 06:34:00,2.2193,2.21949,2.21921,2.21936,38100000.0
2005-01-12 06:35:00,2.21905,2.21937,2.21905,2.2193,35800000.0
2005-01-12 06:36:00,2.21903,2.21941,2.21901,2.21912,36500000.0
2005-01-12 06:37:00,2.2189,2.21923,2.21884,2.21923,36100000.0
2005-01-12 06:38:00,2.21887,2.21935,2.21887,2.21935,58499999.0
2005-01-12 06:39:00,2.21926,2.21926,2.21869,2.21892,18000000.0
2005-01-12 06:40:00,2.219,2.21938,2.21882,2.21938,26100000.0
2005-01-12 06:41:00,2.21932,2.21932,2.21915,2.2192,22600000.0
2005-01-12 06:42:00,2.21899,2.21913,2.21881,2.21889,43900000.0
2005-01-12 06:43:00,2.21902,2.21944,2.21882,2.21944,37500000.0
2005-01-12 06:44:00,2.21909,2.21927,2.21899,2.21921,34000000.0
2005-01-12 06:45:00,2.21896,2.21977,2.21896,2.21977,30300000.0
2005-01-12 06:46:00,2.21958,2.21995,2.21923,2.21995,29100000.0
2005-01-12 06:47:00,2.21939,2.21992,2.21939,2.21948,26600000.0
2005-01-12 06:48:00,2.21949,2.21984,2.21949,2.21979,20900000.0
2005-01-12 06:49:00,2.21971,2.22011,2.21966,2.22011,47900000.0
2005-01-12 06:50:00,2.21959,2.21971,2.21946,2.21946,34800000.0
2005-01-12 06:51:00,2.2194,2.21945,2.21916,2.21945,27400000.0
2005-01-12 06:52:00,2.21921,2.2195,2.21907,2.2195,32700000.0
2005-01-12 06:53:00,2.2194,2.21946,2.21899,2.21934,41900000.0
2005-01-12 06:54:00,2.2198,2.21988,2.2192,2.21956,27600000.0
2005-01-12 06:55:00,2.21949,2.21949,2.21916,2.2192,45400000.0
2005-01-12 06:56:00,2.21933,2.21975,2.21933,2.2196,18300000.0
2005-01-12 06:57:00,2.21955,2.21965,2.21914,2.21946,25400000.0
2005-01-12 06:58:00,2.21949,2.21952,2.21904,2.21949,36500000.0
2005-01-12 06:59:00,2.2191,2.21956,2.21899,2.21956,18400000.0
2005-01-12 07:00:00,2.21963,2.21968,2.2191,2.21935,24800000.0
2005-01-12 07:01:00,2.21916,2.21939,2.21903,2.21922,30900000.0
2005-01-12 07:02:00,2.21898,2.21958,2.21898,2.21958,52300000.0
2005-01-12 07:03:00,2.21947,2.21947,2.21875,2.21938,36300000.0
2005-01-12 07:04:00,2.21882,2.21941,2.21882,2.21917,41000000.0
2005-01-12 07:05:00,2.21907,2.2192,2.21877,2.21898,34200000.0
2005-01-12 07:06:00,2.21908,2.21945,2.21908,2.21922,54300000.0
2005-01-12 07:07:00,2.21884,2.21914,2.21876,2.21882,31700000.0
2005-01-12 07:08:00,2.21942,2.21942,2.21899,2.21908,39100000.0
2005-01-12 07:09:00,2.21883,2.21952,2.21872,2.21952,36900000.0
2005-01-12 07:10:00,2.21928,2.21949,2.21916,2.21932,26000000.0
2005-01-12 07:11:00,2.21921,2.21942,2.21899,2.21908,33900000.0
2005-01-12 07:12:00,2.2193,2.21938,2.21925,2.21938,19000000.0
2005-01-12 07:13:00,2.21931,2.21955,2.2192,2.21955,54200000.0
2005-01-12 07:14:00,2.21954,2.21956,2.21943,2.21943,35600000.0
2005-01-12 07:15:00,2.21975,2.21975,2.21945,2.21968,48300000.0
2005-01-12 07:16:00,2.2192,2.21956,2.2192,2.21933,33500000.0
2005-01-12 07:17:00,2.2195,2.2198,2.21936,2.21936,29800000.0
2005-01-12 07:18:00,2.21958,2.21984,2.21953,2.21984,29000000.0
2005-01-12 07:19:00,2.21933,2.21938,2.21917,2.21923,55400000.0
2005-01-12 07:20:00,2.21917,2.2194,2.21872,2.21872,35600000.0
2005-01-12 07:21:00,2.21926,2.21938,2.21922,2.21929,29700000.0
2005-01-12 07:22:00,2.21922,2.21923,2.21885,2.21895,33700000.0
2005-01-12 07:23:00,2.21941,2.21941,2.21895,2.21937,15600000.0
2005-01-12 07:24:00,2.21913,2.21916,2.21866,2.21866,50700000.0
2005-01-12 07:25:00,2.21871,2.21936,2.21871,2.21924,15900000.0
2005-01-12 07:26:00,2.219,2.21943,2.2187,2.21943,38300000.0
2005-01-12 07:27:00,2.2193,2.2194,2.21888,2.21926,41400000.0
2005-01-12 07:28:00,2.2193,2.2195,2.2192,2.21941,29100000.0
2005-01-12 07:29:00,2.21905,2.21948,2.21896,2.21935,36000000.0
2005-01-12 07:30:00,2.21957,2.21957,2.21917,2.21951,22700000.0
2005-01-12 07:31:00,2.21957,2.21962,2.21847,2.21847,31700000.0
2005-01-12 07:32:00,2.21929,2.21961,2.21913,2.21961,16300000.0
2005-01-12 07:33:00,2.21927,2.2197,2.21913,2.2197,19900000.0
2005-01-12 07:34:00,2.2193,2.21985,2.2191,2.21966,36500000.0
2005-01-12 07:35:00,2.21902,2.21943,2.21894,2.21921,17400000.0
2005-01-12 07:36:00,2.21939,2.21943,2.21882,2.21928,41600000.0
2005-01-12 07:37:00,2.21923,2.21936,2.2191,2.21936,13600000.0
2005-01-12 07:38:00,2.21925,2.21936,2.21899,2.21902,39100000.0
2005-01-12 07:39:00,2.21926,2.21926,2.21869,2.21921,22400000.0
2005-01-12 07:40:00,2.21923,2.21951,2.21875,2.21951,36600000.0
2005-01-12 07:41:00,2.21927,2.21935,2.21885,2.21935,35500000.0
2005-01-12 07:42:00,2.21932,2.21939,2.21862,2.21868,40400000.0
2005-01-12 07:43:00,2.2193,2.21938,2.21897,2.21909,47699999.0
2005-01-12 07:44:00,2.2195,2.2195,2.21928,2.21946,20400000.0
2005-01-12 07:45:00,2.21903,2.21925,2.21873,2.21898,42000000.0
2005-01-12 07:46:00,2.2192,2.21924,2.21892,2.21923,40800000.0
2005-01-12 07:47:00,2.21891,2.21941,2.21891,2.21927,28000000.0
2005-01-12 07:48:00,2.219,2.21924,2.21858,2.21895,43100000.0
2005-01-12 07:49:00,2.21931,2.21947,2.21907,2.21946,32000000.0
2005-01-12 07:50:00,2.21932,2.2195,2.2192,2.21922,53500000.0
2005-01-12 07:51:00,2.21923,2.21966,2.21918,2.21926,32300000.0
2005-01-12 07:52:00,2.21884,2.2194,2.21873,2.2194,36100000.0
2005-01-12 07:53:00,2.21924,2.21928,2.21874,2.21928,49099999.0
2005-01-12 07:54:00,2.21925,2.21925,2.21865,2.21886,22900000.0
2005-01-12 07:55:00,2.21932,2.21945,2.2192,2.21928,40400000.0
2005-01-12 07:56:00,2.21934,2.21934,2.2189,2.21911,24900000.0
2005-01-12 07:57:00,2.2195,2.2195,2.21869,2.21931,37600000.0
2005-01-12 07:58:00,2.21897,2.21925,2.21895,2.21913,37900000.0
2005-01-12 07:59:00,2.21918,2.21918,2.21883,2.21893,41100000.0
2005-01-12 08:00:00,2.21919,2.21938,2.21903,2.21938,35800000.0
2005-01-12 08:01:00,2.21917,2.21937,2.21884,2.21901,53600000.0
2005-01-12 08:02:00,2.21893,2.21941,2.21893,2.21934,18400000.0
2005-01-12 08:03:00,2.21929,2.21939,2.21905,2.21929,32600000.0
2005-01-12 08:04:00,2.21888,2.2192,2.21851,2.2192,37900000.0
2005-01-12 08:05:00,2.21878,2.21878,2.21783,2.21836,24600000.0
2005-01-12 08:06:00,2.21822,2.21878,2.21822,2.2186,55500000.0
2005-01-12 08:07:00,2.2185,2.21857,2.21822,2.21832,29400000.0
2005-01-12 08:08:00,2.2179,2.21839,2.2178,2.21839,34200000.0
2005-01-12 08:09:00,2.21803,2.21849,2.21792,2.21849,50200000.0
2005-01-12 08:10:00,2.21825,2.2184,2.21811,2.21832,27200000.0
2005-01-12 08:11:00,2.21811,2.21897,2.21807,2.21877,39500000.0
2005-01-12 08:12:00,2.21884,2.21911,2.21856,2.21856,48300000.0
2005-01-12 08:13:00,2.21843,2.21879,2.21822,2.21827,36800000.0
2005-01-12 08:14:00,2.21883,2.21883,2.21829,2.21835,75599999.0
2005-01-12 08:15:00,2.21855,2.21886,2.21843,2.21858,37100000.0
2005-01-12 08:16:00,2.21858,2.21881,2.21838,2.21852,33900000.0
2005-01-12 08:17:00,2.21841,2.21894,2.21841,2.21871,39200000.0
2005-01-12 08:18:00,2.219,2.219,2.21853,2.21853,20700000.0
2005-01-12 08:19:00,2.21873,2.21901,2.21827,2.21856,20500000.0
2005-01-12 08:20:00,2.21889,2.21898,2.21851,2.21898,37900000.0
2005-01-12 08:21:00,2.21846,2.2189,2.21839,2.21861,31300000.0
2005-01-12 08:22:00,2.21834,2.2188,2.21819,2.2188,26300000.0
2005-01-12 08:23:00,2.2183,2.21876,2.2183,2.21847,27400000.0
2005-01-12 08:24:00,2.218,2.2185,2.21766,2.21766,44699999.0
2005-01-12 08:25:00,2.21854,2.21866,2.21792,2.21838,37900000.0
2005-01-12 08:26:00,2.218,2.21849,2.21776,2.21776,19900000.0
2005-01-12 08:27:00,2.2183,2.21873,2.21809,2.21839,36500000.0
2005-01-12 08:28:00,2.21808,2.21868,2.21806,2.21806,60000000.0
2005-01-12 08:29:00,2.21833,2.21843,2.21744,2.2175,32700000.0
2005-01-12 08:30:00,2.21799,2.21876,2.21799,2.21839,36600000.0
2005-01-12 08:31:00,2.2184,2.21842,2.21796,2.21828,53200001.0
2005-01-12 08:32:00,2.21811,2.21843,2.21777,2.21797,32900000.0
2005-01-12 08:33:00,2.21795,2.21839,2.21777,2.21783,27300000.0
2005-01-12 08:34:00,2.21859,2.21866,2.21807,2.21848,53800000.0
2005-01-12 08:35:00,2.21758,2.21839,2.21718,2.2182,29700000.0
2005-01-12 08:36:00,2.21838,2.21854,2.21771,2.21838,23300000.0
2005-01-12 08:37:00,2.21793,2.21883,2.21783,2.21883,30700000.0
2005-01-12 08:38:00,2.21757,2.21824,2.21719,2.21791,39700000.0
2005-01-12 08:39:00,2.21807,2.21823,2.21627,2.21751,35300000.0
2005-01-12 08:40:00,2.21873,2.21873,2.21802,2.21802,21800000.0
2005-01-12 08:41:00,2.21804,2.21833,2.21723,2.21771,20000000.0
2005-01-12 08:42:00,2.21807,2.21831,2.21734,2.21783,47700000.0
2005-01-12 08:43:00,2.21728,2.21859,2.21728,2.21852,37100000.0
2005-01-12 08:44:00,2.21789,2.218,2.21772,2.21783,63700000.0
2005-01-12 08:45:00,2.21805,2.21839,2.21783,2.21812,22500000.0
2005-01-12 08:46:00,2.21807,2.21833,2.21763,2.2178,48600000.0
2005-01-12 08:47:00,2.21888,2.21888,2.21811,2.21886,37300000.0
2005-01-12 08:48:00,2.21806,2.21871,2.21794,2.21813,60000000.0
2005-01-12 08:49:00,2.2176,2.21851,2.2176,2.21826,41300000.0
2005-01-12 08:50:00,2.21791,2.21827,2.21791,2.21827,28800000.0
2005-01-12 08:51:00,2.21832,2.21865,2.21803,2.21803,60200000.0
2005-01-12 08:52:00,2.21797,2.21838,2.21771,2.21779,60500000.0
2005-01-12 08:53:00,2.21723,2.21772,2.21714,2.21764,34500000.0
2005-01-12 08:54:00,2.21816,2.2185,2.21782,2.21792,41400000.0
2005-01-12 08:55:00,2.21827,2.21847,2.21809,2.21823,56200000.0
2005-01-12 08:56:00,2.21874,2.21885,2.21726,2.21726,26400000.0
2005-01-12 08:57:00,2.21792,2.21808,2.21753,2.21775,41700000.0
2005-01-12 08:58:00,2.21791,2.21839,2.21772,2.21811,49600000.0
2005-01-12 08:59:00,2.2179,2.2179,2.21709,2.21721,23600000.0
2005-01-12 09:00:00,2.21733,2.21757,2.21721,2.21757,41900000.0
2005-01-12 09:01:00,2.21703,2.21728,2.2169,2.2171,55300000.0
2005-01-12 09:02:00,2.21686,2.21753,2.21682,2.21737,25700000.0
2005-01-12 09:03:00,2.2172,2.21745,2.21712,2.21712,15400000.0
2005-01-12 09:04:00,2.21698,2.2177,2.21698,2.2177,31900000.0
2005-01-12 09:05:00,2.2175,2.21758,2.21704,2.21704,30100000.0
2005-01-12 09:06:00,2.21706,2.2174,2.21706,2.21712,59300000.0
2005-01-12 09:07:00,2.21724,2.21724,2.21709,2.21712,37200000.0
2005-01-12 09:08:00,2.21725,2.21728,2.21716,2.21724,39900000.0
2005-01-12 09:09:00,2.21722,2.2174,2.21664,2.21683,30600000.0
2005-01-12 09:10:00,2.2164,2.21706,2.21632,2.21685,24600000.0
2005-01-12 09:11:00,2.21651,2.21687,2.21629,2.21668,36500000.0
2005-01-12 09:12:00,2.21641,2.21722,2.21637,2.21722,23400000.0
2005-01-12 09:13:00,2.21694,2.21722,2.21656,2.2169,29200000.0
2005-01-12 09:14:00,2.21686,2.21742,2.21678,2.21697,61100000.0
2005-01-12 09:15:00,2.21745,2.21778,2.21724,2.21749,61900000.0
2005-01-12 09:16:00,2.21758,2.21766,2.21722,2.21742,41600000.0
2005-01-12 09:17:00,2.21725,2.21755,2.21715,2.21755,31000000.0
2005-01-12 09:18:00,2.21748,2.21831,2.21743,2.21806,68999999.0
2005-01-12 09:19:00,2.21763,2.21785,2.21731,2.21772,27600000.0
2005-01-12 09:20:00,2.21751,2.21752,2.21704,2.21704,30900000.0
2005-01-12 09:21:00,2.2173,2.21756,2.21697,2.21741,38300000.0
2005-01-12 09:22:00,2.21786,2.21786,2.21747,2.21761,37500000.0
2005-01-12 09:23:00,2.21758,2.21784,2.21738,2.21766,26900000.0
2005-01-12 09:24:00,2.21758,2.21776,2.2175,2.21758,28500000.0
2005-01-12 09:25:00,2.21754,2.21759,2.21698,2.21725,45100000.0
2005-01-12 09:26:00,2.21687,2.21702,2.21669,2.21678,41600000.0
2005-01-12 09:27:00,2.21674,2.21677,2.2163,2.21677,35100000.0
2005-01-12 09:28:00,2.21691,2.21702,2.21652,2.21688,55000000.0
2005-01-12 09:29:00,2.21665,2.21695,2.21653,2.21695,30400000.0
2005-01-12 09:30:00,2.21679,2.21713,2.21662,2.21662,73400002.0
2005-01-12 09:31:00,2.21646,2.21653,2.21616,2.21623,44699999.0
2005-01-12 09:32:00,2.21622,2.21647,2.21594,2.21594,45200000.0
2005-01-12 09:33:00,2.2158,2.2159,2.21566,2.21566,26800000.0
2005-01-12 09:34:00,2.21555,2.21555,2.21509,2.21516,18600000.0
2005-01-12 09:35:00,2.21523,2.21523,2.21497,2.21501,56400000.0
2005-01-12 09:36:00,2.2146,2.2146,2.21374,2.21374,37800000.0
2005-01-12 09:37:00,2.21415,2.21439,2.21367,2.21403,42200000.0
2005-01-12 09:38:00,2.21358,2.21398,2.21358,2.21377,38600000.0
2005-01-12 09:39:00,2.21396,2.21405,2.21365,2.21396,51900000.0
2005-01-12 09:40:00,2.21373,2.21415,2.21373,2.21383,44400000.0
2005-01-12 09:41:00,2.21408,2.21498,2.214,2.21498,18500000.0
2005-01-12 09:42:00,2.21457,2.21478,2.21436,2.21443,41300000.0
2005-01-12 09:43:00,2.2145,2.21464,2.21413,2.21443,37600000.0
2005-01-12 09:44:00,2.21418,2.21432,2.214,2.21432,52800000.0
2005-01-12 09:45:00,2.21424,2.21441,2.214,2.21405,12700000.0
2005-01-12 09:46:00,2.21412,2.21443,2.21412,2.21438,40100000.0
2005-01-12 09:47:00,2.21441,2.21464,2.21434,2.21445,43300000.0
2005-01-12 09:48:00,2.21443,2.21471,2.21441,2.2146,63300000.0
2005-01-12 09:49:00,2.21455,2.21455,2.21425,2.21433,27000000.0
2005-01-12 09:50:00,2.21459,2.21487,2.21459,2.21487,22000000.0
2005-01-12 09:51:00,2.21526,2.21526,2.21472,2.21498,26000000.0
2005-01-12 09:52:00,2.21523,2.21542,2.21505,2.21527,31400000.0
2005-01-12 09:53:00,2.21546,2.21546,2.21489,2.21524,53100000.0
2005-01-12 09:54:00,2.21507,2.21513,2.21479,2.2149,41700000.0
2005-01-12 09:55:00,2.21511,2.21512,2.21464,2.2148,46100000.0
2005-01-12 09:56:00,2.21495,2.21523,2.21473,2.21509,53800000.0
2005-01-12 09:57:00,2.21506,2.2152,2.21492,2.2152,33100000.0
2005-01-12 09:58:00,2.21497,2.21524,2.21445,2.21523,28800000.0
2005-01-12 09:59:00,2.21562,2.21562,2.21523,2.21535,30300000.0
2005-01-12 10:00:00,2.2151,2.2154,2.21474,2.21531,41200000.0
2005-01-12 10:01:00,2.21562,2.21562,2.21501,2.21535,38500000.0
2005-01-12 10:02:00,2.21569,2.21569,2.21527,2.21551,53999999.0
2005-01-12 10:03:00,2.21556,2.21605,2.21547,2.21597,42200000.0
2005-01-12 10:04:00,2.21573,2.21615,2.21543,2.21573,52500000.0
2005-01-12 10:05:00,2.21554,2.21634,2.21554,2.21602,36200000.0
2005-01-12 10:06:00,2.21572,2.21629,2.21557,2.21597,33400000.0
2005-01-12 10:07:00,2.21632,2.21632,2.21557,2.21578,50100000.0
2005-01-12 10:08:00,2.21567,2.21628,2.21567,2.21628,21200000.0
2005-01-12 10:09:00,2.21588,2.21657,2.21578,2.21655,31800000.0
2005-01-12 10:10:00,2.21668,2.21668,2.21615,2.21664,40200000.0
2005-01-12 10:11:00,2.21594,2.21644,2.21571,2.21638,27800000.0
2005-01-12 10:12:00,2.21616,2.21621,2.2159,2.2161,33800000.0
2005-01-12 10:13:00,2.21612,2.21612,2.21575,2.21589,28100000.0
2005-01-12 10:14:00,2.21563,2.21621,2.21563,2.21604,59500000.0
2005-01-12 10:15:00,2.21591,2.21602,2.21561,2.216,24000000.0
2005-01-12 10:16:00,2.21628,2.21662,2.21557,2.21565,41200000.0
2005-01-12 10:17:00,2.21574,2.21584,2.21535,2.21571,37500000.0
2005-01-12 10:18:00,2.21528,2.21542,2.21483,2.21523,34400000.0
2005-01-12 10:19:00,2.21494,2.21513,2.21446,2.21446,32200000.0
2005-01-12 10:20:00,2.2145,2.21464,2.2126,2.21272,38400000.0
2005-01-12 10:21:00,2.21289,2.21306,2.21209,2.21246,47700000.0
2005-01-12 10:22:00,2.21234,2.21299,2.21234,2.21299,51800000.0
2005-01-12 10:23:00,2.21294,2.21302,2.21265,2.21275,55400000.0
2005-01-12 10:24:00,2.21238,2.21281,2.21219,2.21281,33500000.0
2005-01-12 10:25:00,2.21295,2.21309,2.21255,2.21293,37400000.0
2005-01-12 10:26:00,2.2128,2.21345,2.21261,2.21345,15300000.0
2005-01-12 10:27:00,2.21389,2.21419,2.21365,2.21395,32400000.0
2005-01-12 10:28:00,2.21402,2.21431,2.21388,2.21397,30600000.0
2005-01-12 10:29:00,2.21379,2.21379,2.2131,2.21344,46000000.0
2005-01-12 10:30:00,2.214,2.21435,2.2134,2.21345,42800000.0
2005-01-12 10:31:00,2.2128,2.21338,2.2128,2.21325,18200000.0
2005-01-12 10:32:00,2.21285,2.21308,2.21218,2.21268,39200000.0
2005-01-12 10:33:00,2.21324,2.2138,2.21289,2.21315,46900000.0
2005-01-12 10:34:00,2.21275,2.21377,2.21259,2.21353,38500000.0
2005-01-12 10:35:00,2.21332,2.21356,2.21287,2.21356,58800000.0
2005-01-12 10:36:00,2.21348,2.21382,2.21318,2.21334,43600000.0
2005-01-12 10:37:00,2.21338,2.21346,2.21252,2.21301,38200000.0
2005-01-12 10:38:00,2.2135,2.21392,2.21318,2.21392,45600000.0
2005-01-12 10:39:00,2.21407,2.21427,2.21393,2.21417,29700000.0
2005-01-12 10:40:00,2.21425,2.21518,2.2139,2.21409,33500000.0
2005-01-12 10:41:00,2.21392,2.21393,2.21353,2.21375,61200000.0
2005-01-12 10:42:00,2.21402,2.21417,2.2133,2.21348,28000000.0
2005-01-12 10:43:00,2.21322,2.21374,2.21301,2.21374,27000000.0
2005-01-12 10:44:00,2.21358,2.2137,2.21298,2.21331,46900000.0
2005-01-12 10:45:00,2.21328,2.21359,2.21305,2.21345,44400000.0
2005-01-12 10:46:00,2.21353,2.21408,2.21325,2.2133,37400000.0
2005-01-12 10:47:00,2.21323,2.21326,2.213,2.21322,27900000.0
2005-01-12 10:48:00,2.21301,2.21341,2.21288,2.21337,28800000.0
2005-01-12 10:49:00,2.21307,2.21345,2.21299,2.21345,26200000.0
2005-01-12 10:50:00,2.21351,2.21361,2.21299,2.21361,40600000.0
2005-01-12 10:51:00,2.21364,2.21384,2.21325,2.21369,57899999.0
2005-01-12 10:52:00,2.2137,2.21376,2.21361,2.21365,23100000.0
2005-01-12 10:53:00,2.2136,2.21414,2.21354,2.21409,49300000.0
2005-01-12 10:54:00,2.21389,2.21438,2.21389,2.21431,31600000.0
2005-01-12 10:55:00,2.21432,2.21432,2.21377,2.21411,32000000.0
2005-01-12 10:56:00,2.21397,2.21397,2.21357,2.21381,33000000.0
2005-01-12 10:57:00,2.21351,2.21417,2.21342,2.21414,27700000.0
2005-01-12 10:58:00,2.21411,2.21419,2.21371,2.21378,52300000.0
2005-01-12 10:59:00,2.21392,2.21394,2.21352,2.21363,66599999.0
2005-01-12 11:00:00,2.21354,2.21368,2.21332,2.21368,40200000.0
2005-01-12 11:01:00,2.21365,2.21385,2.21361,2.21378,36800000.0
2005-01-12 11:02:00,2.21409,2.21426,2.2139,2.2142,28700000.0
2005-01-12 11:03:00,2.21407,2.21419,2.21374,2.21374,30800000.0
2005-01-12 11:04:00,2.21376,2.21401,2.21353,2.21354,24900000.0
2005-01-12 11:05:00,2.21372,2.21378,2.21328,2.21328,69300000.0
2005-01-12 11:06:00,2.21353,2.21353,2.21284,2.21325,18000000.0
2005-01-12 11:07:00,2.21304,2.2135,2.21296,2.2135,44100000.0
2005-01-12 11:08:00,2.21343,2.21364,2.21321,2.21335,43399999.0
2005-01-12 11:09:00,2.2134,2.21366,2.21257,2.21257,28100000.0
2005-01-12 11:10:00,2.213,2.2135,2.21264,2.21266,19800000.0
2005-01-12 11:11:00,2.2127,2.2127,2.21215,2.21249,45100000.0
2005-01-12 11:12:00,2.21267,2.21284,2.21228,2.21263,32700000.0
2005-01-12 11:13:00,2.21267,2.21273,2.21233,2.21262,45800000.0
2005-01-12 11:14:00,2.21287,2.21298,2.21251,2.21298,45000000.0
2005-01-12 11:15:00,2.21291,2.21303,2.21239,2.2126,39500000.0
2005-01-12 11:16:00,2.21247,2.21275,2.21236,2.21242,44100000.0
2005-01-12 11:17:00,2.21238,2.21326,2.21228,2.21262,18000000.0
2005-01-12 11:18:00,2.21233,2.21302,2.21221,2.2125,46500000.0
2005-01-12 11:19:00,2.21271,2.2128,2.21219,2.21242,34200000.0
2005-01-12 11:20:00,2.21246,2.21265,2.21228,2.21247,48300000.0
2005-01-12 11:21:00,2.21247,2.21254,2.21227,2.21254,25000000.0
2005-01-12 11:22:00,2.21231,2.2133,2.21226,2.21271,53700000.0
2005-01-12 11:23:00,2.21254,2.21254,2.21167,2.21167,55500000.0
2005-01-12 11:24:00,2.21192,2.21192,2.2113,2.21163,44300000.0
2005-01-12 11:25:00,2.21188,2.212,2.21168,2.21179,38900000.0
2005-01-12 11:26:00,2.21172,2.21177,2.21089,2.21128,48000000.0
2005-01-12 11:27:00,2.2111,2.21196,2.21108,2.21165,34100000.0
2005-01-12 11:28:00,2.21166,2.21204,2.21148,2.21192,50500000.0
2005-01-12 11:29:00,2.21201,2.2122,2.21184,2.21205,47000000.0
2005-01-12 11:30:00,2.21347,2.21418,2.21334,2.2138,49899999.0
2005-01-12 11:31:00,2.21377,2.21396,2.21345,2.21385,36800000.0
2005-01-12 11:32:00,2.2137,2.21382,2.21351,2.21373,32000000.0
2005-01-12 11:33:00,2.21368,2.21422,2.21362,2.21422,36600000.0
2005-01-12 11:34:00,2.21435,2.21449,2.21399,2.21449,43900000.0
2005-01-12 11:35:00,2.2143,2.21459,2.21416,2.21428,31500000.0
2005-01-12 11:36:00,2.21421,2.2145,2.21406,2.2143,43000000.0
2005-01-12 11:37:00,2.21399,2.21444,2.21374,2.21444,32500000.0
2005-01-12 11:38:00,2.21445,2.21538,2.21445,2.21538,56000000.0
2005-01-12 11:39:00,2.21538,2.21607,2.21533,2.2157,53600001.0
2005-01-12 11:40:00,2.21585,2.21616,2.21561,2.21569,37200000.0
2005-01-12 11:41:00,2.21584,2.21604,2.21545,2.21547,36200000.0
2005-01-12 11:42:00,2.21558,2.21571,2.21539,2.2157,59200000.0
2005-01-12 11:43:00,2.21566,2.21593,2.21553,2.21593,31900000.0
2005-01-12 11:44:00,2.21591,2.21597,2.21565,2.21577,37400000.0
2005-01-12 11:45:00,2.21532,2.21573,2.21532,2.21553,28000000.0
2005-01-12 11:46:00,2.2153,2.2153,2.21464,2.21506,48000000.0
2005-01-12 11:47:00,2.21548,2.21592,2.21526,2.21577,28000000.0
2005-01-12 11:48:00,2.21583,2.21616,2.21583,2.21604,33700000.0
2005-01-12 11:49:00,2.21581,2.21608,2.2156,2.21588,21700000.0
2005-01-12 11:50:00,2.21603,2.21615,2.21526,2.21573,25300000.0
2005-01-12 11:51:00,2.21617,2.21617,2.21593,2.21608,38600000.0
2005-01-12 11:52:00,2.21598,2.21598,2.21546,2.21567,24000000.0
2005-01-12 11:53:00,2.21578,2.21645,2.21578,2.2163,38800000.0
2005-01-12 11:54:00,2.21619,2.21651,2.21614,2.21649,57400000.0
2005-01-12 11:55:00,2.21634,2.21634,2.21554,2.21601,43500000.0
2005-01-12 11:56:00,2.21603,2.2162,2.21584,2.21593,43200000.0
2005-01-12 11:57:00,2.21617,2.2165,2.21597,2.2165,35100000.0
2005-01-12 11:58:00,2.21622,2.21622,2.21583,2.21583,27300000.0
2005-01-12 11:59:00,2.21574,2.21603,2.21563,2.21586,36900000.0
2005-01-12 12:00:00,2.21576,2.21589,2.21555,2.21573,25900000.0
2005-01-12 12:01:00,2.21549,2.21555,2.21529,2.21555,64600000.0
2005-01-12 12:02:00,2.21549,2.21556,2.21522,2.21541,23100000.0
2005-01-12 12:03:00,2.21518,2.21547,2.21504,2.21525,35900000.0
2005-01-12 12:04:00,2.21519,2.21527,2.21497,2.21509,36400000.0
2005-01-12 12:05:00,2.21523,2.2153,2.21479,2.21479,58200000.0
2005-01-12 12:06:00,2.21507,2.21507,2.21436,2.21456,33800001.0
2005-01-12 12:07:00,2.21478,2.21481,2.21435,2.21481,40500000.0
2005-01-12 12:08:00,2.21462,2.21463,2.21425,2.21425,49000000.0
2005-01-12 12:09:00,2.21435,2.21435,2.21363,2.21388,37500000.0
2005-01-12 12:10:00,2.21414,2.21414,2.21332,2.21339,27300000.0
2005-01-12 12:11:00,2.2133,2.2133,2.21281,2.21297,31200000.0
2005-01-12 12:12:00,2.21316,2.21376,2.21307,2.21366,25300000.0
2005-01-12 12:13:00,2.21372,2.21378,2.21323,2.21323,41000000.0
2005-01-12 12:14:00,2.21334,2.21385,2.21334,2.21357,50600000.0
2005-01-12 12:15:00,2.21358,2.21418,2.21353,2.21418,32400000.0
2005-01-12 12:16:00,2.2141,2.21446,2.21405,2.21435,54800000.0
2005-01-12 12:17:00,2.21457,2.21457,2.2138,2.21392,31200000.0
2005-01-12 12:18:00,2.21382,2.21397,2.21334,2.2138,49100000.0
2005-01-12 12:19:00,2.21384,2.21426,2.21376,2.21396,22200000.0
2005-01-12 12:20:00,2.21415,2.21428,2.21334,2.21352,39900000.0
2005-01-12 12:21:00,2.21336,2.21389,2.21336,2.21371,31500000.0
2005-01-12 12:22:00,2.21422,2.21425,2.2139,2.21398,19600000.0
2005-01-12 12:23:00,2.2141,2.21453,2.21381,2.21453,53600000.0
2005-01-12 12:24:00,2.2144,2.21484,2.21417,2.21484,33000000.0
2005-01-12 12:25:00,2.21503,2.21503,2.21445,2.21459,47900000.0
2005-01-12 12:26:00,2.21424,2.21484,2.21422,2.2144,44500000.0
2005-01-12 12:27:00,2.21442,2.21451,2.21401,2.21411,81599999.0
2005-01-12 12:28:00,2.21409,2.21409,2.2136,2.21394,20500000.0
2005-01-12 12:29:00,2.21384,2.21405,2.21349,2.21363,44700000.0
2005-01-12 12:30:00,2.21372,2.21388,2.21337,2.21388,38100000.0
2005-01-12 12:31:00,2.21366,2.21377,2.21338,2.21355,28400000.0
2005-01-12 12:32:00,2.2136,2.21423,2.21353,2.21423,100999999.0
2005-01-12 12:33:00,2.21388,2.21426,2.21374,2.21418,50100000.0
2005-01-12 12:34:00,2.21427,2.21427,2.21386,2.21405,31000000.0
2005-01-12 12:35:00,2.21396,2.21438,2.21378,2.21427,44400000.0
2005-01-12 12:36:00,2.21445,2.21448,2.21426,2.21432,41100000.0
2005-01-12 12:37:00,2.21466,2.21475,2.21398,2.21429,44300000.0
2005-01-12 12:38:00,2.2142,2.21437,2.21377,2.2141,58100000.0
2005-01-12 12:39:00,2.21432,2.21461,2.21432,2.21455,13200000.0
2005-01-12 12:40:00,2.21422,2.21468,2.21422,2.21464,43500000.0
2005-01-12 12:41:00,2.21471,2.21471,2.21421,2.21465,38900000.0
2005-01-12 12:42:00,2.21472,2.21475,2.21429,2.21461,39200000.0
2005-01-12 12:43:00,2.21453,2.21508,2.21417,2.21425,43800000.0
2005-01-12 12:44:00,2.21433,2.21465,2.21406,2.21452,44200000.0
2005-01-12 12:45:00,2.21465,2.21503,2.21441,2.21503,27300000.0
2005-01-12 12:46:00,2.21496,2.21524,2.21472,2.21485,23200000.0
2005-01-12 12:47:00,2.21483,2.21501,2.21458,2.21476,56900000.0
2005-01-12 12:48:00,2.21501,2.21506,2.21478,2.2149,48900000.0
2005-01-12 12:49:00,2.21513,2.21514,2.21495,2.21507,21200000.0
2005-01-12 12:50:00,2.21476,2.21587,2.21435,2.21587,25900000.0
2005-01-12 12:51:00,2.21445,2.21517,2.21432,2.21479,26500000.0
2005-01-12 12:52:00,2.21471,2.21488,2.21438,2.21488,40200000.0
2005-01-12 12:53:00,2.21482,2.21482,2.2145,2.21472,24700000.0
2005-01-12 12:54:00,2.21472,2.21474,2.21424,2.21424,18400000.0
2005-01-12 12:55:00,2.21445,2.21445,2.21384,2.21395,34400000.0
2005-01-12 12:56:00,2.2139,2.21406,2.21369,2.21389,28800000.0
2005-01-12 12:57:00,2.21404,2.21435,2.2139,2.21421,20000000.0
2005-01-12 12:58:00,2.21436,2.21455,2.21427,2.21455,17600000.0
2005-01-12 12:59:00,2.21482,2.21505,2.21446,2.21498,62900000.0
2005-01-12 13:00:00,2.21535,2.2157,2.21504,2.21547,30400000.0
2005-01-12 13:01:00,2.21559,2.21559,2.2151,2.21515,36800000.0
2005-01-12 13:02:00,2.21522,2.21522,2.21475,2.21485,45300001.0
2005-01-12 13:03:00,2.21469,2.21469,2.2142,2.2142,22400000.0
2005-01-12 13:04:00,2.2141,2.21452,2.21406,2.21447,64300001.0
2005-01-12 13:05:00,2.21442,2.21525,2.21412,2.21484,20400000.0
2005-01-12 13:06:00,2.21471,2.21491,2.21446,2.21465,35100000.0
2005-01-12 13:07:00,2.21475,2.21475,2.21436,2.21453,59800000.0
2005-01-12 13:08:00,2.21474,2.21474,2.21436,2.21461,60899999.0
2005-01-12 13:09:00,2.21467,2.21472,2.21446,2.21449,35000000.0
2005-01-12 13:10:00,2.21455,2.2149,2.21452,2.21476,44700000.0
2005-01-12 13:11:00,2.21522,2.21535,2.21451,2.2149,35700000.0
2005-01-12 13:12:00,2.21494,2.21516,2.21475,2.21475,35200000.0
2005-01-12 13:13:00,2.21496,2.21546,2.21496,2.21539,54200000.0
2005-01-12 13:14:00,2.21537,2.21542,2.2151,2.21542,27900000.0
2005-01-12 13:15:00,2.21533,2.21533,2.21483,2.21524,36700000.0
2005-01-12 13:16:00,2.21492,2.21595,2.21477,2.21572,23400000.0
2005-01-12 13:17:00,2.21535,2.21554,2.21522,2.21535,26600000.0
2005-01-12 13:18:00,2.21571,2.21604,2.21566,2.21593,34500000.0
2005-01-12 13:19:00,2.21584,2.21618,2.21566,2.21579,40400000.0
2005-01-12 13:20:00,2.21528,2.2163,2.21501,2.21534,27100000.0
2005-01-12 13:21:00,2.21599,2.21599,2.21524,2.21563,28100000.0
2005-01-12 13:22:00,2.21585,2.21616,2.21585,2.2159,32400000.0
2005-01-12 13:23:00,2.21616,2.21641,2.21592,2.21641,59400000.0
2005-01-12 13:24:00,2.21645,2.21677,2.21636,2.21668,24400000.0
2005-01-12 13:25:00,2.21677,2.21712,2.21658,2.21712,12200000.0
2005-01-12 13:26:00,2.21677,2.21684,2.21644,2.21676,33400000.0
2005-01-12 13:27:00,2.2164,2.21693,2.2164,2.21689,39500000.0
2005-01-12 13:28:00,2.21677,2.21679,2.21629,2.21646,36600000.0
2005-01-12 13:29:00,2.21657,2.21659,2.21572,2.21578,35800000.0
2005-01-12 13:30:00,2.21602,2.21621,2.21513,2.21555,39400000.0
2005-01-12 13:31:00,2.21562,2.21572,2.21519,2.21554,21500000.0
2005-01-12 13:32:00,2.21558,2.21566,2.21536,2.21552,34400000.0
2005-01-12 13:33:00,2.21519,2.21576,2.21516,2.21563,47700000.0
2005-01-12 13:34:00,2.21554,2.21555,2.21473,2.21533,39000000.0
2005-01-12 13:35:00,2.21535,2.21554,2.21523,2.21536,52400000.0
2005-01-12 13:36:00,2.21568,2.21596,2.21531,2.21596,36500000.0
2005-01-12 13:37:00,2.21573,2.21586,2.21563,2.2157,42400000.0
2005-01-12 13:38:00,2.21595,2.216,2.21549,2.216,48200000.0
2005-01-12 13:39:00,2.21588,2.21623,2.21581,2.21621,76900000.0
2005-01-12 13:40:00,2.21652,2.21673,2.21624,2.21624,13400000.0
2005-01-12 13:41:00,2.21621,2.21626,2.21607,2.21609,45900000.0
2005-01-12 13:42:00,2.21597,2.21631,2.21589,2.21614,33500000.0
2005-01-12 13:43:00,2.21585,2.21613,2.21585,2.21587,51100000.0
2005-01-12 13:44:00,2.21614,2.21614,2.21565,2.21574,61700000.0
2005-01-12 13:45:00,2.21593,2.21603,2.21565,2.21566,37400000.0
2005-01-12 13:46:00,2.21547,2.21561,2.21528,2.21559,43900000.0
2005-01-12 13:47:00,2.21545,2.21626,2.21533,2.21575,38300000.0
2005-01-12 13:48:00,2.21552,2.21572,2.21538,2.21559,30700000.0
2005-01-12 13:49:00,2.21558,2.21613,2.21558,2.21581,61300000.0
2005-01-12 13:50:00,2.21558,2.21575,2.21523,2.21523,33100000.0
2005-01-12 13:51:00,2.21501,2.21561,2.21493,2.21548,19600000.0
2005-01-12 13:52:00,2.216,2.21603,2.21549,2.21569,45900000.0
2005-01-12 13:53:00,2.21547,2.2155,2.2153,2.2153,48900000.0
2005-01-12 13:54:00,2.21505,2.21523,2.21477,2.21501,27900000.0
2005-01-12 13:55:00,2.21454,2.21464,2.21393,2.21393,38700000.0
2005-01-12 13:56:00,2.21404,2.21423,2.2139,2.21412,32300000.0
2005-01-12 13:57:00,2.21418,2.21438,2.21358,2.21404,51700000.0
2005-01-12 13:58:00,2.21397,2.21405,2.21352,2.21405,39600000.0
2005-01-12 13:59:00,2.21409,2.21409,2.21324,2.2137,33100000.0
2005-01-12 14:00:00,2.21352,2.21355,2.21282,2.21313,33800000.0
2005-01-12 14:01:00,2.21324,2.21432,2.21324,2.21432,39600000.0
2005-01-12 14:02:00,2.21411,2.21437,2.21398,2.21412,28600000.0
2005-01-12 14:03:00,2.21417,2.21417,2.21368,2.21385,26500000.0
2005-01-12 14:04:00,2.21385,2.21385,2.21325,2.2136,56600000.0
2005-01-12 14:05:00,2.21357,2.21367,2.21274,2.21277,19500000.0
2005-01-12 14:06:00,2.21238,2.21284,2.21237,2.21259,26400000.0
2005-01-12 14:07:00,2.21226,2.2134,2.21225,2.21262,30600000.0
2005-01-12 14:08:00,2.21276,2.21282,2.21218,2.21255,53500000.0
2005-01-12 14:09:00,2.21215,2.21245,2.21199,2.21226,17700000.0
2005-01-12 14:10:00,2.21183,2.21209,2.21165,2.21186,57800000.0
2005-01-12 14:11:00,2.21204,2.21277,2.21192,2.21242,38400000.0
2005-01-12 14:12:00,2.21244,2.21283,2.21208,2.2121,51100000.0
2005-01-12 14:13:00,2.21222,2.21289,2.2121,2.21215,42900000.0
2005-01-12 14:14:00,2.21258,2.21275,2.21237,2.21275,36800000.0
2005-01-12 14:15:00,2.2125,2.21258,2.21207,2.21207,33900000.0
2005-01-12 14:16:00,2.21182,2.21236,2.21162,2.21236,45600000.0
2005-01-12 14:17:00,2.21233,2.21271,2.21233,2.21255,19900000.0
2005-01-12 14:18:00,2.2125,2.21353,2.21229,2.21353,55200000.0
2005-01-12 14:19:00,2.2134,2.21367,2.21287,2.21301,58900000.0
2005-01-12 14:20:00,2.21327,2.21333,2.21293,2.21309,36400000.0
2005-01-12 14:21:00,2.21275,2.21306,2.2127,2.21306,50200000.0
2005-01-12 14:22:00,2.21309,2.21327,2.21255,2.21273,30400000.0
2005-01-12 14:23:00,2.21293,2.21301,2.21272,2.21284,48200000.0
2005-01-12 14:24:00,2.21283,2.21287,2.21266,2.21286,29800000.0
2005-01-12 14:25:00,2.21264,2.21292,2.2126,2.21285,25800000.0
2005-01-12 14:26:00,2.21266,2.21276,2.2124,2.21242,32900000.0
2005-01-12 14:27:00,2.21277,2.21285,2.21246,2.2126,36400000.0
2005-01-12 14:28:00,2.21277,2.21277,2.21228,2.21255,34100000.0
2005-01-12 14:29:00,2.21254,2.21263,2.21227,2.21253,33000000.0
2005-01-12 14:30:00,2.21236,2.21249,2.21211,2.21249,43000000.0
2005-01-12 14:31:00,2.21237,2.21328,2.21188,2.21239,56400000.0
2005-01-12 14:32:00,2.21214,2.21229,2.21198,2.21198,22000000.0
2005-01-12 14:33:00,2.2119,2.21312,2.21187,2.21254,26000000.0
2005-01-12 14:34:00,2.2124,2.21249,2.21206,2.21249,32200000.0
2005-01-12 14:35:00,2.21212,2.2129,2.2119,2.21224,58599999.0
2005-01-12 14:36:00,2.21184,2.2121,2.21174,2.2121,46300000.0
2005-01-12 14:37:00,2.21193,2.21213,2.21185,2.2121,24100000.0
2005-01-12 14:38:00,2.2119,2.21228,2.21143,2.21143,24400000.0
2005-01-12 14:39:00,2.21139,2.21184,2.21116,2.21165,62000000.0
2005-01-12 14:40:00,2.21211,2.21226,2.21169,2.21185,45300000.0
2005-01-12 14:41:00,2.21187,2.21205,2.21174,2.212,35600000.0
2005-01-12 14:42:00,2.21199,2.21208,2.21174,2.21177,58900001.0
2005-01-12 14:43:00,2.21211,2.21217,2.21157,2.212,40700000.0
2005-01-12 14:44:00,2.21212,2.2123,2.21197,2.21223,42800000.0
2005-01-12 14:45:00,2.21175,2.21209,2.21132,2.21157,33900000.0
2005-01-12 14:46:00,2.21174,2.21182,2.21127,2.21131,33500000.0
2005-01-12 14:47:00,2.2114,2.21226,2.21131,2.21179,31100000.0
2005-01-12 14:48:00,2.21156,2.21159,2.21131,2.21148,37800000.0
2005-01-12 14:49:00,2.21132,2.21135,2.21113,2.21118,40700000.0
2005-01-12 14:50:00,2.2111,2.21136,2.21096,2.2113,27500000.0
2005-01-12 14:51:00,2.21132,2.21132,2.21055,2.2106,26200000.0
2005-01-12 14:52:00,2.21077,2.21136,2.21044,2.21044,38000000.0
2005-01-12 14:53:00,2.21014,2.2106,2.21014,2.21047,65000000.0
2005-01-12 14:54:00,2.21031,2.21039,2.21011,2.21027,36700000.0
2005-01-12 14:55:00,2.21039,2.21039,2.21005,2.2102,51800000.0
2005-01-12 14:56:00,2.2101,2.21086,2.20994,2.21046,59100000.0
2005-01-12 14:57:00,2.21008,2.21057,2.21008,2.21057,23100000.0
2005-01-12 14:58:00,2.21046,2.21054,2.21028,2.21052,25800000.0
2005-01-12 14:59:00,2.21052,2.21067,2.21031,2.21031,23400000.0
2005-01-12 15:00:00,2.21066,2.21071,2.21024,2.2105,66200000.0
2005-01-12 15:01:00,2.21038,2.21113,2.21036,2.21094,38000000.0
2005-01-12 15:02:00,2.21072,2.21087,2.2103,2.21087,33000000.0
2005-01-12 15:03:00,2.21056,2.21084,2.21056,2.21068,46900000.0
2005-01-12 15:04:00,2.21053,2.21101,2.21046,2.21085,45300000.0
2005-01-12 15:05:00,2.21069,2.21127,2.21058,2.21122,33000000.0
2005-01-12 15:06:00,2.21118,2.21143,2.21093,2.21123,45700000.0
2005-01-12 15:07:00,2.21102,2.21164,2.21098,2.21155,32300000.0
2005-01-12 15:08:00,2.21153,2.21189,2.2112,2.21189,33900000.0
2005-01-12 15:09:00,2.21168,2.2122,2.21163,2.21214,27200000.0
2005-01-12 15:10:00,2.21199,2.21207,2.2117,2.21185,30200000.0
2005-01-12 15:11:00,2.21145,2.2117,2.21132,2.21152,36700000.0
2005-01-12 15:12:00,2.21161,2.2119,2.21154,2.21176,25400000.0
2005-01-12 15:13:00,2.21168,2.21207,2.21149,2.21196,48800000.0
2005-01-12 15:14:00,2.21225,2.21259,2.21203,2.21259,35000000.0
2005-01-12 15:15:00,2.21281,2.21281,2.21238,2.2125,20500000.0
2005-01-12 15:16:00,2.21256,2.21302,2.21251,2.21281,15600000.0
2005-01-12 15:17:00,2.21313,2.21336,2.21273,2.21336,37100000.0
2005-01-12 15:18:00,2.21324,2.21324,2.21284,2.21321,34100000.0
2005-01-12 15:19:00,2.21314,2.21375,2.21314,2.21343,46700000.0
2005-01-12 15:20:00,2.21347,2.21359,2.21316,2.21317,24600000.0
2005-01-12 15:21:00,2.21302,2.21326,2.21275,2.213,43500000.0
2005-01-12 15:22:00,2.2127,2.21299,2.2127,2.21286,42200000.0
2005-01-12 15:23:00,2.21254,2.21257,2.21228,2.21248,36000000.0
2005-01-12 15:24:00,2.21244,2.21259,2.21241,2.21254,39300000.0
2005-01-12 15:25:00,2.21214,2.21236,2.21214,2.21233,55200000.0
2005-01-12 15:26:00,2.21224,2.21288,2.21217,2.21217,27400000.0
2005-01-12 15:27:00,2.2125,2.21262,2.21177,2.2124,34700000.0
2005-01-12 15:28:00,2.21254,2.21296,2.21249,2.21287,35200000.0
2005-01-12 15:29:00,2.21278,2.2134,2.21266,2.21326,45100000.0
2005-01-12 15:30:00,2.21355,2.21398,2.20974,2.20978,38600000.0
2005-01-12 15:31:00,2.20932,2.20932,2.20812,2.20857,34500000.0
2005-01-12 15:32:00,2.20932,2.20934,2.20818,2.20845,19400000.0
2005-01-12 15:33:00,2.20835,2.20863,2.20746,2.20818,33800000.0
2005-01-12 15:34:00,2.20855,2.20855,2.20759,2.20808,42300000.0
2005-01-12 15:35:00,2.2083,2.20874,2.20767,2.20874,53700000.0
2005-01-12 15:36:00,2.20888,2.20918,2.20809,2.20809,52100000.0
2005-01-12 15:37:00,2.20804,2.20826,2.20758,2.20782,20300000.0
2005-01-12 15:38:00,2.20782,2.20797,2.20703,2.20789,42500000.0
2005-01-12 15:39:00,2.2081,2.20857,2.20774,2.20836,46200000.0
2005-01-12 15:40:00,2.20854,2.20854,2.20757,2.20814,47400000.0
2005-01-12 15:41:00,2.20852,2.2092,2.20828,2.2092,50200000.0
2005-01-12 15:42:00,2.20912,2.20923,2.20862,2.20862,33300000.0
2005-01-12 15:43:00,2.20848,2.20871,2.20818,2.20835,29500000.0
2005-01-12 15:44:00,2.20825,2.20827,2.20693,2.20703,33200000.0
2005-01-12 15:45:00,2.20704,2.20712,2.20647,2.20693,52400000.0
2005-01-12 15:46:00,2.20652,2.20675,2.20474,2.20474,16800000.0
2005-01-12 15:47:00,2.20477,2.20508,2.20449,2.20467,29600000.0
2005-01-12 15:48:00,2.20454,2.20547,2.20437,2.20476,61800000.0
2005-01-12 15:49:00,2.20516,2.20554,2.20493,2.20554,41400000.0
2005-01-12 15:50:00,2.20585,2.20602,2.205,2.2051,43900000.0
2005-01-12 15:51:00,2.20451,2.20503,2.20437,2.205,33500000.0
2005-01-12 15:52:00,2.20489,2.20499,2.20466,2.20499,20600000.0
2005-01-12 15:53:00,2.20473,2.20498,2.20461,2.20488,29500000.0
2005-01-12 15:54:00,2.20474,2.20487,2.20431,2.20436,21800000.0
2005-01-12 15:55:00,2.20458,2.20474,2.20421,2.20424,42900000.0
2005-01-12 15:56:00,2.20482,2.20482,2.20434,2.20458,47400000.0
2005-01-12 15:57:00,2.20468,2.20499,2.20451,2.20485,43200000.0
2005-01-12 15:58:00,2.20485,2.20635,2.20477,2.20635,28000000.0
2005-01-12 15:59:00,2.20635,2.20635,2.20579,2.20601,29000000.0
2005-01-12 16:00:00,2.20575,2.2064,2.20543,2.2064,21800000.0
2005-01-12 16:01:00,2.20623,2.2071,2.20623,2.20684,54000000.0
2005-01-12 16:02:00,2.20676,2.20678,2.20647,2.20672,28500000.0
2005-01-12 16:03:00,2.20667,2.20722,2.20642,2.20719,22400000.0
2005-01-12 16:04:00,2.20728,2.20753,2.20695,2.20733,53100000.0
2005-01-12 16:05:00,2.20725,2.20756,2.20709,2.20751,31200000.0
2005-01-12 16:06:00,2.20746,2.20816,2.20734,2.20809,32400000.0
2005-01-12 16:07:00,2.2083,2.2083,2.20719,2.20719,29400000.0
2005-01-12 16:08:00,2.20709,2.20709,2.2067,2.2067,21100000.0
2005-01-12 16:09:00,2.20675,2.20707,2.20666,2.20695,39900001.0
2005-01-12 16:10:00,2.20694,2.20703,2.20668,2.20703,27500000.0
2005-01-12 16:11:00,2.20654,2.20707,2.20602,2.20707,31400000.0
2005-01-12 16:12:00,2.20739,2.20746,2.20682,2.20718,61600000.0
2005-01-12 16:13:00,2.2068,2.20777,2.20672,2.20753,47200000.0
2005-01-12 16:14:00,2.20751,2.20752,2.20697,2.20726,40200000.0
2005-01-12 16:15:00,2.20718,2.20734,2.20655,2.20718,53800001.0
2005-01-12 16:16:00,2.20712,2.2077,2.20688,2.20765,30400000.0
2005-01-12 16:17:00,2.20755,2.20765,2.20685,2.2075,35100000.0
2005-01-12 16:18:00,2.20733,2.20807,2.2071,2.20792,40500000.0
2005-01-12 16:19:00,2.20772,2.20776,2.20704,2.20717,44400000.0
2005-01-12 16:20:00,2.20678,2.20732,2.20645,2.20716,30100000.0
2005-01-12 16:21:00,2.20737,2.20759,2.20688,2.20741,24800000.0
2005-01-12 16:22:00,2.20751,2.20774,2.20736,2.20759,36600000.0
2005-01-12 16:23:00,2.20758,2.20783,2.20733,2.20768,39400000.0
2005-01-12 16:24:00,2.20771,2.20771,2.2073,2.20742,35100000.0
2005-01-12 16:25:00,2.20744,2.20753,2.20715,2.20753,37600000.0
2005-01-12 16:26:00,2.2071,2.20776,2.20705,2.20767,32600000.0
2005-01-12 16:27:00,2.20768,2.20779,2.20714,2.20752,44800000.0
2005-01-12 16:28:00,2.20747,2.20766,2.20723,2.20762,39600000.0
2005-01-12 16:29:00,2.20734,2.20771,2.20734,2.20771,24400000.0
2005-01-12 16:30:00,2.20767,2.20773,2.20719,2.20749,23200000.0
2005-01-12 16:31:00,2.20746,2.20797,2.20746,2.20784,32300000.0
2005-01-12 16:32:00,2.20805,2.20805,2.20753,2.20773,19000000.0
2005-01-12 16:33:00,2.20801,2.20841,2.20801,2.20841,30000000.0
2005-01-12 16:34:00,2.20865,2.20865,2.20801,2.20838,36600000.0
2005-01-12 16:35:00,2.20804,2.20825,2.20782,2.2082,60499998.0
2005-01-12 16:36:00,2.20796,2.20801,2.20766,2.20784,34200000.0
2005-01-12 16:37:00,2.20737,2.2079,2.20726,2.20779,30500000.0
2005-01-12 16:38:00,2.20732,2.20754,2.20702,2.20705,30500000.0
2005-01-12 16:39:00,2.20701,2.20715,2.20679,2.20679,30500000.0
2005-01-12 16:40:00,2.20718,2.20718,2.20697,2.20708,32000000.0
2005-01-12 16:41:00,2.20695,2.20717,2.20654,2.20654,45500000.0
2005-01-12 16:42:00,2.20686,2.20686,2.20639,2.20639,31500000.0
2005-01-12 16:43:00,2.20633,2.20695,2.20612,2.20667,28700000.0
2005-01-12 16:44:00,2.2065,2.20667,2.20634,2.20638,31900000.0
2005-01-12 16:45:00,2.20642,2.20673,2.20634,2.20647,31900000.0
2005-01-12 16:46:00,2.20643,2.20654,2.20621,2.2065,33300000.0
2005-01-12 16:47:00,2.20653,2.20667,2.20635,2.20662,51300001.0
2005-01-12 16:48:00,2.20637,2.20647,2.20591,2.20647,50400000.0
2005-01-12 16:49:00,2.20645,2.20668,2.20631,2.20654,58599999.0
2005-01-12 16:50:00,2.20686,2.20686,2.20577,2.20577,48300000.0
2005-01-12 16:51:00,2.2058,2.20612,2.20557,2.20564,41900000.0
2005-01-12 16:52:00,2.20527,2.20549,2.20527,2.20532,33300000.0
2005-01-12 16:53:00,2.20541,2.20543,2.20516,2.20528,27100000.0
2005-01-12 16:54:00,2.20562,2.20573,2.20513,2.20573,50800000.0
2005-01-12 16:55:00,2.20536,2.20578,2.20528,2.20541,52800000.0
2005-01-12 16:56:00,2.20565,2.20579,2.20445,2.20445,27200000.0
2005-01-12 16:57:00,2.2045,2.2045,2.20326,2.20326,8500000.0
2005-01-12 16:58:00,2.20303,2.20332,2.20238,2.20238,37700000.0
2005-01-12 16:59:00,2.20234,2.20259,2.20219,2.20231,28700000.0
2005-01-12 17:00:00,2.20171,2.20171,2.20066,2.20081,31600000.0
2005-01-12 17:01:00,2.20067,2.20115,2.2006,2.20111,27600000.0
2005-01-12 17:02:00,2.20089,2.20145,2.20089,2.20139,41200000.0
2005-01-12 17:03:00,2.202,2.20272,2.202,2.20272,44900000.0
2005-01-12 17:04:00,2.20259,2.2026,2.20159,2.20184,45400000.0
2005-01-12 17:05:00,2.20221,2.20221,2.20155,2.20175,44500000.0
2005-01-12 17:06:00,2.20165,2.20196,2.20137,2.20196,34600000.0
2005-01-12 17:07:00,2.20225,2.20225,2.20166,2.20208,33000000.0
2005-01-12 17:08:00,2.20197,2.20205,2.20135,2.20135,23700000.0
2005-01-12 17:09:00,2.20126,2.20126,2.20071,2.20087,24800000.0
2005-01-12 17:10:00,2.20138,2.20173,2.20119,2.20143,23200000.0
2005-01-12 17:11:00,2.20118,2.20174,2.20118,2.20163,27300000.0
2005-01-12 17:12:00,2.20199,2.20208,2.20168,2.20208,34500000.0
2005-01-12 17:13:00,2.20203,2.20241,2.20188,2.20219,36500000.0
2005-01-12 17:14:00,2.20196,2.20196,2.20148,2.20161,10800000.0
2005-01-12 17:15:00,2.20184,2.20236,2.20183,2.20236,28100000.0
2005-01-12 17:16:00,2.20227,2.20238,2.20208,2.20208,52200000.0
2005-01-12 17:17:00,2.20246,2.20258,2.2019,2.20205,27200000.0
2005-01-12 17:18:00,2.20222,2.20238,2.20205,2.20205,19200000.0
2005-01-12 17:19:00,2.20224,2.20224,2.20139,2.20159,45600001.0
2005-01-12 17:20:00,2.20136,2.20154,2.20129,2.20143,24400000.0
2005-01-12 17:21:00,2.20133,2.20196,2.20133,2.20182,29600000.0
2005-01-12 17:22:00,2.20192,2.20205,2.20152,2.20166,35800000.0
2005-01-12 17:23:00,2.20169,2.20214,2.20152,2.20201,46099999.0
2005-01-12 17:24:00,2.20181,2.20215,2.20181,2.20196,24000000.0
2005-01-12 17:25:00,2.20201,2.20224,2.20172,2.20172,52100000.0
2005-01-12 17:26:00,2.20161,2.20244,2.20161,2.20232,37400000.0
2005-01-12 17:27:00,2.202,2.20265,2.20163,2.20265,42400000.0
2005-01-12 17:28:00,2.20279,2.20279,2.20219,2.20226,28400000.0
2005-01-12 17:29:00,2.20195,2.20217,2.20154,2.20217,20000000.0
2005-01-12 17:30:00,2.20249,2.20296,2.20244,2.20267,58200000.0
2005-01-12 17:31:00,2.20293,2.20354,2.20267,2.20315,37000000.0
2005-01-12 17:32:00,2.20285,2.20294,2.20211,2.20211,28500000.0
2005-01-12 17:33:00,2.20254,2.20281,2.20212,2.20265,52100000.0
2005-01-12 17:34:00,2.20254,2.20293,2.20161,2.20161,37600000.0
2005-01-12 17:35:00,2.20238,2.20259,2.20163,2.20234,39800000.0
2005-01-12 17:36:00,2.2018,2.20279,2.2018,2.20279,23200000.0
2005-01-12 17:37:00,2.20315,2.20344,2.2027,2.2027,21400000.0
2005-01-12 17:38:00,2.20278,2.20312,2.20267,2.20285,37000000.0
2005-01-12 17:39:00,2.2027,2.20295,2.20249,2.20249,26600000.0
2005-01-12 17:40:00,2.20256,2.20272,2.20231,2.2025,32600000.0
2005-01-12 17:41:00,2.2025,2.20336,2.20226,2.20249,26400000.0
2005-01-12 17:42:00,2.20223,2.20252,2.20207,2.20207,20300000.0
2005-01-12 17:43:00,2.20199,2.20204,2.20166,2.2018,33200000.0
2005-01-12 17:44:00,2.20146,2.20202,2.20146,2.20179,39400000.0
2005-01-12 17:45:00,2.202,2.20287,2.202,2.20282,33800000.0
2005-01-12 17:46:00,2.20262,2.20274,2.20247,2.20261,28100000.0
2005-01-12 17:47:00,2.20256,2.20271,2.20195,2.20238,22100000.0
2005-01-12 17:48:00,2.20272,2.20293,2.20255,2.2028,41000000.0
2005-01-12 17:49:00,2.20322,2.20344,2.20306,2.20312,31900000.0
2005-01-12 17:50:00,2.20305,2.20378,2.20305,2.20365,43400000.0
2005-01-12 17:51:00,2.20412,2.20419,2.20351,2.20351,36600000.0
2005-01-12 17:52:00,2.20336,2.20336,2.20301,2.20327,57200000.0
2005-01-12 17:53:00,2.20337,2.20354,2.20293,2.20323,34300000.0
2005-01-12 17:54:00,2.20288,2.20338,2.20282,2.20321,27500000.0
2005-01-12 17:55:00,2.20285,2.20292,2.20263,2.20276,53000000.0
2005-01-12 17:56:00,2.20276,2.20276,2.20223,2.20247,23600000.0
2005-01-12 17:57:00,2.20239,2.20247,2.202,2.20222,32700000.0
2005-01-12 17:58:00,2.20242,2.20242,2.20182,2.20226,48400000.0
2005-01-12 17:59:00,2.20169,2.20201,2.20155,2.20163,32400000.0
2005-01-12 18:00:00,2.20168,2.2026,2.20168,2.20195,32000000.0
2005-01-12 18:01:00,2.20173,2.20208,2.20159,2.2016,370700000.0
2005-01-12 18:02:00,2.20183,2.20205,2.20139,2.2016,376200000.0
2005-01-12 18:03:00,2.20146,2.20172,2.20116,2.20144,457700000.0
2005-01-12 18:04:00,2.20161,2.20168,2.20113,2.20133,255600000.0
2005-01-12 18:05:00,2.20173,2.20252,2.20074,2.2011,232800001.0
2005-01-12 18:06:00,2.20127,2.20158,2.20104,2.20135,434500000.0
2005-01-12 18:07:00,2.2013,2.20176,2.20107,2.20176,404600000.0
2005-01-12 18:08:00,2.20143,2.20165,2.2004,2.2012,388400000.0
2005-01-12 18:09:00,2.20145,2.2019,2.20114,2.20175,283800001.0
2005-01-12 18:10:00,2.20173,2.20196,2.20157,2.20167,310800000.0
2005-01-12 18:11:00,2.20133,2.20156,2.20119,2.20137,208100000.0
2005-01-12 18:12:00,2.20116,2.20165,2.20064,2.20165,164700000.0
2005-01-12 18:13:00,2.20148,2.20184,2.20137,2.20177,174899999.0
2005-01-12 18:14:00,2.20188,2.20189,2.20126,2.20141,293000000.0
2005-01-12 18:15:00,2.20178,2.20178,2.20112,2.20123,274300000.0
2005-01-12 18:16:00,2.2015,2.20175,2.20101,2.20146,358200000.0
2005-01-12 18:17:00,2.20164,2.20172,2.20104,2.20137,215399999.0
2005-01-12 18:18:00,2.20133,2.2018,2.2011,2.20151,145900000.0
2005-01-12 18:19:00,2.2014,2.202,2.2014,2.20187,291299999.0
2005-01-12 18:20:00,2.20177,2.20231,2.20177,2.20227,190700001.0
2005-01-12 18:21:00,2.20233,2.20292,2.20223,2.20292,257400000.0
2005-01-12 18:22:00,2.20294,2.20334,2.20212,2.20326,245300000.0
2005-01-12 18:23:00,2.20318,2.20363,2.20287,2.20339,346300000.0
2005-01-12 18:24:00,2.2032,2.20338,2.20276,2.20335,303000000.0
2005-01-12 18:25:00,2.20336,2.20358,2.20285,2.20332,255500000.0
2005-01-12 18:26:00,2.20358,2.20364,2.20306,2.20345,345600000.0
2005-01-12 18:27:00,2.20342,2.20378,2.20324,2.2036,329400000.0
2005-01-12 18:28:00,2.20361,2.20399,2.20331,2.20378,194600000.0
2005-01-12 18:29:00,2.20382,2.20399,2.20354,2.20368,230100000.0
2005-01-12 18:30:00,2.20363,2.20421,2.20363,2.20379,229200000.0
2005-01-12 18:31:00,2.20403,2.20438,2.20385,2.20385,156800000.0
2005-01-12 18:32:00,2.2039,2.20395,2.20341,2.20351,127200000.0
2005-01-12 18:33:00,2.20345,2.20368,2.20305,2.20349,242800000.0
2005-01-12 18:34:00,2.20361,2.20398,2.20354,2.20398,355900000.0
2005-01-12 18:35:00,2.20406,2.20406,2.20325,2.2036,171800000.0
2005-01-12 18:36:00,2.20356,2.20359,2.20295,2.20303,115800000.0
2005-01-12 18:37:00,2.20284,2.20338,2.20272,2.20303,85100000.0
2005-01-12 18:38:00,2.20328,2.20349,2.20308,2.20308,99000000.0
2005-01-12 18:39:00,2.20354,2.2036,2.20304,2.2034,197200000.0
2005-01-12 18:40:00,2.20332,2.20337,2.20285,2.20311,216400000.0
2005-01-12 18:41:00,2.2034,2.20377,2.20305,2.20353,159099999.0
2005-01-12 18:42:00,2.20344,2.20367,2.20321,2.20367,91400000.0
2005-01-12 18:43:00,2.20384,2.20413,2.20374,2.20391,49600000.0
2005-01-12 18:44:00,2.20401,2.20401,2.20353,2.2036,147000000.0
2005-01-12 18:45:00,2.20336,2.20361,2.20322,2.20337,78600000.0
2005-01-12 18:46:00,2.20334,2.20352,2.20317,2.20352,47500000.0
2005-01-12 18:47:00,2.20359,2.20413,2.20352,2.2039,23700000.0
2005-01-12 18:48:00,2.20372,2.204,2.20344,2.204,130600001.0
2005-01-12 18:49:00,2.20396,2.20452,2.20382,2.20452,31100000.0
2005-01-12 18:50:00,2.20434,2.20489,2.20423,2.20471,34400000.0
2005-01-12 18:51:00,2.20498,2.20528,2.20488,2.20517,171900000.0
2005-01-12 18:52:00,2.2052,2.20544,2.2051,2.20534,152400000.0
2005-01-12 18:53:00,2.20534,2.20546,2.205,2.20546,133700000.0
2005-01-12 18:54:00,2.20539,2.20549,2.20516,2.20543,130400000.0
2005-01-12 18:55:00,2.20555,2.20564,2.20512,2.20528,187300000.0
2005-01-12 18:56:00,2.20555,2.20583,2.20454,2.20581,45300000.0
2005-01-12 18:57:00,2.20609,2.2063,2.20576,2.20588,66600000.0
2005-01-12 18:58:00,2.20573,2.20583,2.2052,2.20546,213400000.0
2005-01-12 18:59:00,2.20548,2.2059,2.20537,2.20568,205400000.0
2005-01-12 19:00:00,2.2056,2.20657,2.20553,2.2063,70300000.0
2005-01-12 19:01:00,2.20618,2.20681,2.20618,2.20668,28300000.0
2005-01-12 19:02:00,2.2066,2.20664,2.20608,2.20664,176900000.0
2005-01-12 19:03:00,2.20662,2.20685,2.20561,2.20626,97200000.0
2005-01-12 19:04:00,2.20624,2.20638,2.2062,2.20636,34500000.0
2005-01-12 19:05:00,2.20613,2.20627,2.20583,2.20613,35100000.0
2005-01-12 19:06:00,2.20592,2.20643,2.20592,2.20629,266899999.0
2005-01-12 19:07:00,2.20587,2.20659,2.20587,2.20629,126600000.0
2005-01-12 19:08:00,2.20644,2.20662,2.20607,2.20642,196200000.0
2005-01-12 19:09:00,2.20561,2.20646,2.20561,2.20609,105900000.0
2005-01-12 19:10:00,2.20632,2.20656,2.20612,2.20612,71300000.0
2005-01-12 19:11:00,2.20596,2.20645,2.20578,2.2061,44100000.0
2005-01-12 19:12:00,2.20605,2.20634,2.20593,2.20622,39900000.0
2005-01-12 19:13:00,2.20598,2.20616,2.20536,2.2057,134100000.0
2005-01-12 19:14:00,2.20595,2.20602,2.20555,2.20595,94200000.0
2005-01-12 19:15:00,2.20597,2.20615,2.20565,2.20615,99500000.0
2005-01-12 19:16:00,2.20612,2.20612,2.2053,2.20549,26000000.0
2005-01-12 19:17:00,2.20583,2.20612,2.2054,2.20546,63200000.0
2005-01-12 19:18:00,2.20583,2.20615,2.20515,2.20561,144299999.0
2005-01-12 19:19:00,2.20562,2.20571,2.20497,2.20545,115900000.0
2005-01-12 19:20:00,2.20568,2.2059,2.20506,2.20573,139000000.0
2005-01-12 19:21:00,2.20571,2.20617,2.20546,2.20617,129200000.0
2005-01-12 19:22:00,2.20626,2.20626,2.20536,2.20604,36000000.0
2005-01-12 19:23:00,2.20605,2.20619,2.20579,2.20603,146800000.0
2005-01-12 19:24:00,2.20615,2.20627,2.20567,2.20627,100600000.0
2005-01-12 19:25:00,2.20628,2.20678,2.20599,2.20613,53500000.0
2005-01-12 19:26:00,2.20564,2.20633,2.20562,2.20581,118200000.0
2005-01-12 19:27:00,2.2057,2.20613,2.20563,2.20609,131700000.0
2005-01-12 19:28:00,2.20589,2.20642,2.20589,2.20619,79900000.0
2005-01-12 19:29:00,2.2065,2.20655,2.20615,2.20633,78700000.0
2005-01-12 19:30:00,2.2064,2.20667,2.20532,2.20649,238500000.0
2005-01-12 19:31:00,2.20637,2.20692,2.20637,2.20692,63800000.0
2005-01-12 19:32:00,2.20692,2.20733,2.20661,2.20706,173799999.0
2005-01-12 19:33:00,2.20683,2.20704,2.20659,2.20669,52600000.0
2005-01-12 19:34:00,2.20657,2.20694,2.20611,2.2067,105600000.0
2005-01-12 19:35:00,2.20658,2.20709,2.20658,2.20679,135100000.0
2005-01-12 19:36:00,2.20691,2.20694,2.20638,2.20663,130100000.0
2005-01-12 19:37:00,2.20682,2.20705,2.20673,2.20679,42400000.0
2005-01-12 19:38:00,2.20675,2.20694,2.2065,2.20667,32300000.0
2005-01-12 19:39:00,2.20652,2.20669,2.20642,2.20658,71899999.0
2005-01-12 19:40:00,2.2066,2.2066,2.20616,2.20648,84000000.0
2005-01-12 19:41:00,2.20614,2.20639,2.2059,2.20593,94500000.0
2005-01-12 19:42:00,2.20611,2.20657,2.20587,2.20612,66400000.0
2005-01-12 19:43:00,2.20605,2.20644,2.20604,2.20644,47700000.0
2005-01-12 19:44:00,2.20642,2.20642,2.20588,2.20614,82600000.0
2005-01-12 19:45:00,2.20621,2.20627,2.20569,2.20614,46500000.0
2005-01-12 19:46:00,2.20618,2.20624,2.20512,2.20585,78500000.0
2005-01-12 19:47:00,2.20584,2.20591,2.20555,2.20591,19500000.0
2005-01-12 19:48:00,2.20603,2.2062,2.20576,2.20589,59200000.0
2005-01-12 19:49:00,2.20589,2.20593,2.20519,2.20535,98800000.0
2005-01-12 19:50:00,2.20547,2.20588,2.20543,2.20587,72000000.0
2005-01-12 19:51:00,2.20573,2.20573,2.2054,2.2055,108600001.0
2005-01-12 19:52:00,2.20535,2.20579,2.20531,2.20579,60100000.0
2005-01-12 19:53:00,2.20563,2.20573,2.20536,2.20545,45800000.0
2005-01-12 19:54:00,2.20559,2.20591,2.2053,2.20584,54400000.0
2005-01-12 19:55:00,2.20557,2.2059,2.20555,2.2059,36500000.0
2005-01-12 19:56:00,2.20593,2.20593,2.20565,2.20585,57300000.0
2005-01-12 19:57:00,2.2058,2.20592,2.20513,2.20592,116500000.0
2005-01-12 19:58:00,2.20602,2.20643,2.20586,2.20635,103100000.0
2005-01-12 19:59:00,2.20616,2.20627,2.20559,2.2061,119300000.0
2005-01-12 20:00:00,2.20645,2.20645,2.20599,2.20618,96200000.0
2005-01-12 20:01:00,2.20623,2.20623,2.20544,2.2061,70600000.0
2005-01-12 20:02:00,2.20608,2.20618,2.20569,2.20591,42400000.0
2005-01-12 20:03:00,2.20591,2.20604,2.20583,2.20604,9400000.0
2005-01-12 20:04:00,2.20588,2.20588,2.20538,2.20538,35300000.0
2005-01-12 20:05:00,2.2061,2.20619,2.2058,2.2058,38200000.0
2005-01-12 20:06:00,2.20531,2.20595,2.20531,2.20556,39600000.0
2005-01-12 20:07:00,2.20555,2.2058,2.20508,2.2058,48000000.0
2005-01-12 20:08:00,2.2059,2.2059,2.20549,2.20563,90200000.0
2005-01-12 20:09:00,2.20567,2.20567,2.2051,2.20512,16600000.0
2005-01-12 20:10:00,2.20565,2.20573,2.20539,2.20573,40700000.0
2005-01-12 20:11:00,2.20549,2.20589,2.20534,2.2058,42800000.0
2005-01-12 20:12:00,2.20581,2.20592,2.20527,2.20565,145500000.0
2005-01-12 20:13:00,2.20461,2.20528,2.20445,2.20507,194300000.0
2005-01-12 20:14:00,2.20532,2.20548,2.20471,2.20504,83600000.0
2005-01-12 20:15:00,2.20537,2.20577,2.20537,2.20561,199900000.0
2005-01-12 20:16:00,2.20544,2.20573,2.20528,2.20573,151200001.0
2005-01-12 20:17:00,2.2056,2.20561,2.20446,2.20446,39700000.0
2005-01-12 20:18:00,2.20492,2.20547,2.2045,2.2052,58900000.0
2005-01-12 20:19:00,2.2049,2.20533,2.2049,2.20531,140700000.0
2005-01-12 20:20:00,2.20531,2.20542,2.20469,2.20513,234000000.0
2005-01-12 20:21:00,2.20498,2.2051,2.20461,2.2051,58700000.0
2005-01-12 20:22:00,2.20502,2.20502,2.20447,2.20485,99600000.0
2005-01-12 20:23:00,2.20479,2.20488,2.20412,2.20448,161400001.0
2005-01-12 20:24:00,2.20456,2.20472,2.20402,2.20472,42700000.0
2005-01-12 20:25:00,2.20477,2.20509,2.20443,2.2047,200500000.0
2005-01-12 20:26:00,2.20481,2.20481,2.20406,2.20453,136000000.0
2005-01-12 20:27:00,2.20433,2.20496,2.20416,2.20465,110300000.0
2005-01-12 20:28:00,2.20435,2.20471,2.20405,2.20436,253400000.0
2005-01-12 20:29:00,2.20453,2.20472,2.20428,2.20453,192900000.0
2005-01-12 20:30:00,2.2044,2.20469,2.20413,2.20457,399500000.0
2005-01-12 20:31:00,2.20462,2.20505,2.20419,2.20505,202600000.0
2005-01-12 20:32:00,2.20505,2.2053,2.20484,2.20516,338699999.0
2005-01-12 20:33:00,2.20485,2.20513,2.20476,2.20497,82100000.0
2005-01-12 20:34:00,2.20541,2.20541,2.20484,2.2051,83600000.0
2005-01-12 20:35:00,2.20526,2.20526,2.20449,2.20509,37400000.0
2005-01-12 20:36:00,2.20497,2.20509,2.2044,2.20459,53600000.0
2005-01-12 20:37:00,2.20506,2.20545,2.20496,2.20533,148600001.0
2005-01-12 20:38:00,2.20529,2.20571,2.20521,2.20543,170000000.0
2005-01-12 20:39:00,2.20523,2.20538,2.20495,2.20511,132700000.0
2005-01-12 20:40:00,2.20558,2.20583,2.20531,2.20574,138900000.0
2005-01-12 20:41:00,2.20555,2.20582,2.20483,2.20573,117900000.0
2005-01-12 20:42:00,2.20555,2.20577,2.20499,2.20577,63500000.0
2005-01-12 20:43:00,2.20536,2.20562,2.20519,2.2054,107200000.0
2005-01-12 20:44:00,2.20556,2.20556,2.20499,2.20552,204100000.0
2005-01-12 20:45:00,2.20563,2.20575,2.20506,2.20573,72900000.0
2005-01-12 20:46:00,2.20554,2.20561,2.20531,2.20534,25400000.0
2005-01-12 20:47:00,2.20477,2.20546,2.20477,2.20546,133800000.0
2005-01-12 20:48:00,2.20546,2.20578,2.20516,2.20544,185800000.0
2005-01-12 20:49:00,2.20556,2.20556,2.20495,2.2052,132400000.0
2005-01-12 20:50:00,2.20523,2.20556,2.20497,2.20497,155700000.0
2005-01-12 20:51:00,2.20495,2.20535,2.20489,2.20535,82700000.0
2005-01-12 20:52:00,2.20518,2.20525,2.20457,2.20525,146900000.0
2005-01-12 20:53:00,2.20516,2.20529,2.20494,2.20518,177200000.0
2005-01-12 20:54:00,2.20495,2.20517,2.20465,2.20517,149000000.0
2005-01-12 20:55:00,2.20486,2.20535,2.20486,2.20527,24700000.0
2005-01-12 20:56:00,2.20515,2.20531,2.20464,2.20491,227400000.0
2005-01-12 20:57:00,2.2045,2.20499,2.2045,2.20491,349900000.0
2005-01-12 20:58:00,2.20503,2.20524,2.20484,2.20484,150600000.0
2005-01-12 20:59:00,2.20435,2.20499,2.20435,2.20472,237200000.0
2005-01-12 21:00:00,2.2045,2.20507,2.2045,2.20471,232000000.0
2005-01-12 21:01:00,2.20513,2.20526,2.2049,2.20501,292400000.0
2005-01-12 21:02:00,2.20479,2.20528,2.20479,2.2052,126000000.0
2005-01-12 21:03:00,2.20518,2.20519,2.20487,2.2051,93000000.0
2005-01-12 21:04:00,2.20483,2.20491,2.20425,2.20454,55500000.0
2005-01-12 21:05:00,2.20468,2.20474,2.20436,2.20461,78900000.0
2005-01-12 21:06:00,2.20448,2.20491,2.20421,2.20421,71000000.0
2005-01-12 21:07:00,2.20477,2.20478,2.20447,2.20456,29600000.0
2005-01-12 21:08:00,2.20452,2.20469,2.20436,2.20451,45000000.0
2005-01-12 21:09:00,2.20455,2.20472,2.20442,2.20469,25600000.0
2005-01-12 21:10:00,2.20453,2.20473,2.20422,2.2045,72900000.0
2005-01-12 21:11:00,2.2045,2.20473,2.20426,2.2047,139200000.0
2005-01-12 21:12:00,2.20477,2.20478,2.20428,2.20448,34200000.0
2005-01-12 21:13:00,2.20433,2.20466,2.20403,2.2044,133200000.0
2005-01-12 21:14:00,2.20475,2.20505,2.20457,2.20472,150900000.0
2005-01-12 21:15:00,2.20465,2.20481,2.20431,2.20477,165000000.0
2005-01-12 21:16:00,2.20492,2.20492,2.20446,2.2049,98800000.0
2005-01-12 21:17:00,2.2051,2.2051,2.20464,2.20476,179700000.0
2005-01-12 21:18:00,2.20459,2.20495,2.20439,2.2048,118300000.0
2005-01-12 21:19:00,2.20488,2.20512,2.20469,2.20507,81900000.0
2005-01-12 21:20:00,2.20516,2.20527,2.20489,2.20509,259000000.0
2005-01-12 21:21:00,2.20509,2.2052,2.20478,2.20482,249000000.0
2005-01-12 21:22:00,2.2052,2.20544,2.20501,2.20539,151200000.0
2005-01-12 21:23:00,2.20556,2.20573,2.20512,2.20548,74200000.0
2005-01-12 21:24:00,2.20551,2.20577,2.20519,2.20558,49000000.0
2005-01-12 21:25:00,2.20552,2.20552,2.20515,2.2053,51400000.0
2005-01-12 21:26:00,2.20528,2.20535,2.20507,2.20521,23100000.0
2005-01-12 21:27:00,2.20536,2.20564,2.20511,2.20544,80300000.0
2005-01-12 21:28:00,2.20543,2.20547,2.20491,2.20523,98100000.0
2005-01-12 21:29:00,2.20538,2.20554,2.20476,2.20529,45500000.0
2005-01-12 21:30:00,2.20562,2.20562,2.20513,2.20533,27200000.0
2005-01-12 21:31:00,2.20518,2.20574,2.20518,2.20574,23500000.0
2005-01-12 21:32:00,2.206,2.206,2.20498,2.20595,205600000.0
2005-01-12 21:33:00,2.20575,2.20609,2.2057,2.20575,74300000.0
2005-01-12 21:34:00,2.2057,2.20578,2.20535,2.20557,121300000.0
2005-01-12 21:35:00,2.20586,2.20586,2.20538,2.20538,50300000.0
2005-01-12 21:36:00,2.20535,2.20571,2.20529,2.20571,36500000.0
2005-01-12 21:37:00,2.20592,2.20633,2.20585,2.20632,76800000.0
2005-01-12 21:38:00,2.20599,2.20599,2.20568,2.20594,82800000.0
2005-01-12 21:39:00,2.20618,2.20628,2.20612,2.20623,41300000.0
2005-01-12 21:40:00,2.20586,2.20598,2.20567,2.20586,23100000.0
2005-01-12 21:41:00,2.20577,2.20581,2.20517,2.20564,36000000.0
2005-01-12 21:42:00,2.20566,2.20588,2.205,2.20584,95600000.0
2005-01-12 21:43:00,2.20593,2.20607,2.20558,2.20583,78200000.0
2005-01-12 21:44:00,2.2059,2.20619,2.2058,2.20609,88000000.0
2005-01-12 21:45:00,2.20604,2.20604,2.20558,2.2057,97800000.0
2005-01-12 21:46:00,2.20576,2.20596,2.20558,2.20587,84000000.0
2005-01-12 21:47:00,2.20576,2.20593,2.2051,2.20593,139900000.0
2005-01-12 21:48:00,2.20554,2.20594,2.20554,2.20572,50900000.0
2005-01-12 21:49:00,2.20594,2.20596,2.2053,2.2053,94900000.0
2005-01-12 21:50:00,2.20607,2.2061,2.20588,2.20589,37600000.0
2005-01-12 21:51:00,2.20574,2.20574,2.20548,2.20561,59700000.0
2005-01-12 21:52:00,2.20544,2.20573,2.20525,2.20555,114800000.0
2005-01-12 21:53:00,2.20612,2.2063,2.20585,2.20604,57600000.0
2005-01-12 21:54:00,2.20585,2.20615,2.20585,2.20594,23900000.0
2005-01-12 21:55:00,2.20618,2.20627,2.20602,2.20625,103199999.0
2005-01-12 21:56:00,2.20609,2.20653,2.20588,2.20653,74800000.0
2005-01-12 21:57:00,2.20663,2.20678,2.20643,2.20669,29100000.0
2005-01-12 21:58:00,2.20655,2.20707,2.20622,2.20705,30600000.0
2005-01-12 21:59:00,2.20724,2.20764,2.20639,2.20663,143900001.0
2005-01-12 22:00:00,2.20623,2.20701,2.20598,2.20685,114400000.0
2005-01-12 22:01:00,2.2066,2.20674,2.20622,2.20622,19800000.0
2005-01-12 22:02:00,2.20609,2.20635,2.20587,2.20587,108200000.0
2005-01-12 22:03:00,2.20572,2.20582,2.2055,2.20561,41400000.0
2005-01-12 22:04:00,2.20565,2.20573,2.20537,2.20573,93000000.0
2005-01-12 22:05:00,2.20569,2.20575,2.20547,2.20568,58700000.0
2005-01-12 22:06:00,2.20528,2.20597,2.20528,2.20567,29500000.0
2005-01-12 22:07:00,2.20559,2.20559,2.20522,2.20538,21600000.0
2005-01-12 22:08:00,2.20515,2.20542,2.20505,2.20505,41200000.0
2005-01-12 22:09:00,2.20499,2.2054,2.2049,2.20515,39300000.0
2005-01-12 22:10:00,2.20529,2.20548,2.20507,2.20507,39000000.0
2005-01-12 22:11:00,2.2049,2.20536,2.20482,2.20536,30100000.0
2005-01-12 22:12:00,2.20555,2.20555,2.20497,2.20515,47900000.0
2005-01-12 22:13:00,2.20563,2.20563,2.20518,2.20531,36700000.0
2005-01-12 22:14:00,2.20525,2.20562,2.20471,2.20516,27300000.0
2005-01-12 22:15:00,2.20521,2.20556,2.20495,2.20556,120400000.0
2005-01-12 22:16:00,2.20549,2.20549,2.20505,2.20505,156199999.0
2005-01-12 22:17:00,2.20538,2.2057,2.20528,2.2056,67600000.0
2005-01-12 22:18:00,2.20535,2.20644,2.20535,2.20644,27300000.0
2005-01-12 22:19:00,2.20672,2.20683,2.20641,2.20671,29900000.0
2005-01-12 22:20:00,2.2066,2.2066,2.20643,2.20643,18000000.0
2005-01-12 22:21:00,2.20677,2.20679,2.20647,2.2067,27800000.0
2005-01-12 22:22:00,2.20657,2.20674,2.20609,2.20653,100100000.0
2005-01-12 22:23:00,2.20653,2.20688,2.20653,2.20665,65800000.0
2005-01-12 22:24:00,2.20656,2.20678,2.20647,2.20678,14400000.0
2005-01-12 22:25:00,2.20656,2.20669,2.20604,2.20669,66600000.0
2005-01-12 22:26:00,2.20671,2.20701,2.20658,2.20689,35800000.0
2005-01-12 22:27:00,2.20664,2.20696,2.20647,2.20696,25900000.0
2005-01-12 22:28:00,2.20705,2.20705,2.20662,2.20688,31800000.0
2005-01-12 22:29:00,2.20644,2.20688,2.20638,2.20667,163800000.0
2005-01-12 22:30:00,2.20676,2.20702,2.20636,2.20702,104700000.0
2005-01-12 22:31:00,2.20686,2.20686,2.2065,2.20671,52500000.0
2005-01-12 22:32:00,2.20671,2.20671,2.20617,2.20617,56200000.0
2005-01-12 22:33:00,2.20684,2.20684,2.20618,2.20642,60400000.0
2005-01-12 22:34:00,2.20606,2.2063,2.20569,2.20604,70200000.0
2005-01-12 22:35:00,2.20638,2.20638,2.20609,2.2063,45100000.0
2005-01-12 22:36:00,2.20664,2.20667,2.20603,2.20623,28300000.0
2005-01-12 22:37:00,2.20639,2.20654,2.206,2.20654,27500000.0
2005-01-12 22:38:00,2.20654,2.20665,2.20645,2.20645,42400000.0
2005-01-12 22:39:00,2.20673,2.20675,2.20616,2.20668,34700000.0
2005-01-12 22:40:00,2.20652,2.20689,2.20617,2.20682,62400000.0
2005-01-12 22:41:00,2.20656,2.20662,2.20634,2.20662,47600000.0
2005-01-12 22:42:00,2.20649,2.20683,2.20649,2.20662,64500000.0
2005-01-12 22:43:00,2.2065,2.20668,2.20638,2.20664,107100000.0
2005-01-12 22:44:00,2.20674,2.20704,2.20671,2.20702,66700000.0
2005-01-12 22:45:00,2.20702,2.20709,2.20692,2.20703,49400000.0
2005-01-12 22:46:00,2.20701,2.20705,2.20644,2.20667,78700000.0
2005-01-12 22:47:00,2.20664,2.20676,2.20642,2.20647,31000000.0
2005-01-12 22:48:00,2.20645,2.20679,2.20611,2.20679,75800000.0
2005-01-12 22:49:00,2.20697,2.20702,2.20658,2.20681,57700000.0
2005-01-12 22:50:00,2.2069,2.2069,2.20633,2.20651,30700000.0
2005-01-12 22:51:00,2.20619,2.20702,2.20616,2.2064,85200000.0
2005-01-12 22:52:00,2.20686,2.20717,2.20673,2.20673,66000000.0
2005-01-12 22:53:00,2.20686,2.20695,2.20622,2.20654,33200000.0
2005-01-12 22:54:00,2.20651,2.20663,2.20614,2.20663,30700000.0
2005-01-12 22:55:00,2.20668,2.20685,2.20623,2.20623,49000000.0
2005-01-12 22:56:00,2.20694,2.20695,2.20635,2.20684,42000000.0
2005-01-12 22:57:00,2.2071,2.20711,2.20646,2.20646,34200000.0
2005-01-12 22:58:00,2.2069,2.20707,2.20644,2.2066,28800000.0
2005-01-12 22:59:00,2.20663,2.20672,2.2063,2.20639,62399999.0
2005-01-12 23:00:00,2.20617,2.20647,2.20607,2.20647,24200000.0
2005-01-12 23:01:00,2.20657,2.20657,2.20599,2.20634,19900000.0
2005-01-12 23:02:00,2.20629,2.20686,2.20598,2.20686,22200000.0
2005-01-12 23:03:00,2.20633,2.20673,2.20633,2.20673,23800000.0
2005-01-12 23:04:00,2.20643,2.20679,2.20637,2.20665,33300000.0
2005-01-12 23:05:00,2.20627,2.20658,2.20625,2.20658,54900001.0
2005-01-12 23:06:00,2.20634,2.20677,2.20634,2.20645,30100000.0
2005-01-12 23:07:00,2.20599,2.20674,2.20586,2.20672,37300000.0
2005-01-12 23:08:00,2.20676,2.20683,2.20652,2.20683,78300000.0
2005-01-12 23:09:00,2.20668,2.20691,2.20651,2.2069,39600000.0
2005-01-12 23:10:00,2.20572,2.20681,2.20547,2.20681,36900000.0
2005-01-12 23:11:00,2.20644,2.20702,2.20644,2.20685,28499999.0
2005-01-12 23:12:00,2.20657,2.20678,2.20644,2.2067,52400000.0
2005-01-12 23:13:00,2.20681,2.20712,2.2067,2.20711,20000000.0
2005-01-12 23:14:00,2.20712,2.20712,2.20683,2.20702,24900000.0
2005-01-12 23:15:00,2.2071,2.2071,2.20655,2.20655,31900000.0
2005-01-12 23:16:00,2.20666,2.20716,2.20661,2.20712,42600000.0
2005-01-12 23:17:00,2.20708,2.20721,2.20657,2.20657,15100000.0
2005-01-12 23:18:00,2.20712,2.20738,2.20691,2.20738,47100000.0
2005-01-12 23:19:00,2.20722,2.20739,2.20712,2.20728,60900000.0
2005-01-12 23:20:00,2.20734,2.2074,2.20717,2.2073,40700000.0
2005-01-12 23:21:00,2.20712,2.20743,2.20692,2.20743,38100000.0
2005-01-12 23:22:00,2.20767,2.20767,2.20717,2.20717,47700000.0
2005-01-12 23:23:00,2.20744,2.20759,2.20724,2.20734,36900000.0
2005-01-12 23:24:00,2.20733,2.20763,2.20726,2.2076,32500000.0
2005-01-12 23:25:00,2.20725,2.20756,2.20691,2.20755,44500000.0
2005-01-12 23:26:00,2.20734,2.20769,2.2072,2.20745,25200000.0
2005-01-12 23:27:00,2.20725,2.20767,2.20725,2.20767,42800000.0
2005-01-12 23:28:00,2.20748,2.20766,2.20748,2.20766,27200000.0
2005-01-12 23:29:00,2.2076,2.20771,2.20747,2.20771,15500000.0
2005-01-12 23:30:00,2.2077,2.20772,2.20753,2.20771,25500000.0
2005-01-12 23:31:00,2.20754,2.20754,2.20708,2.20708,22500000.0
2005-01-12 23:32:00,2.20711,2.20749,2.2071,2.2072,47000000.0
2005-01-12 23:33:00,2.20767,2.20777,2.20678,2.20703,31800000.0
2005-01-12 23:34:00,2.20785,2.20785,2.20748,2.20764,27400000.0
2005-01-12 23:35:00,2.20754,2.2083,2.20754,2.2079,49400000.0
2005-01-12 23:36:00,2.20759,2.20786,2.20729,2.20758,47500000.0
2005-01-12 23:37:00,2.2073,2.20772,2.20707,2.20755,35000000.0
2005-01-12 23:38:00,2.20761,2.2077,2.20729,2.20753,42900000.0
2005-01-12 23:39:00,2.2075,2.20776,2.20744,2.20762,38000001.0
2005-01-12 23:40:00,2.20717,2.20762,2.20697,2.20759,20700000.0
2005-01-12 23:41:00,2.20739,2.20751,2.20699,2.20739,24000000.0
2005-01-12 23:42:00,2.20735,2.20779,2.20711,2.20779,20600000.0
2005-01-12 23:43:00,2.20758,2.2082,2.20744,2.20774,48200000.0
2005-01-12 23:44:00,2.20786,2.20833,2.20786,2.20822,27700000.0
2005-01-12 23:45:00,2.2083,2.20875,2.20821,2.20841,21000000.0
2005-01-12 23:46:00,2.20871,2.20881,2.20842,2.2087,55700000.0
2005-01-12 23:47:00,2.20829,2.20862,2.20829,2.20852,23100000.0
2005-01-12 23:48:00,2.208,2.20848,2.20796,2.20847,30400000.0
2005-01-12 23:49:00,2.20836,2.20845,2.20807,2.2083,49500000.0
2005-01-12 23:50:00,2.20836,2.20878,2.2083,2.20875,21000000.0
2005-01-12 23:51:00,2.20855,2.20962,2.20844,2.20871,30400000.0
2005-01-12 23:52:00,2.20803,2.20863,2.20803,2.20852,25900000.0
2005-01-12 23:53:00,2.20827,2.20837,2.20809,2.2082,40000000.0
2005-01-12 23:54:00,2.20849,2.20866,2.20837,2.20857,44500000.0
2005-01-12 23:55:00,2.20844,2.20904,2.20844,2.20904,20000000.0
2005-01-12 23:56:00,2.20919,2.20919,2.20844,2.20857,31700000.0
2005-01-12 23:57:00,2.20845,2.20876,2.20841,2.20859,34800000.0
2005-01-12 23:58:00,2.20849,2.20855,2.20821,2.20822,57600000.0
2005-01-12 23:59:00,2.20814,2.20866,2.20806,2.20866,34400000.0
2005-01-13 00:00:00,2.20872,2.20894,2.20848,2.20848,52399999.0
2005-01-13 00:01:00,2.2084,2.20871,2.2084,2.20855,20200000.0
2005-01-13 00:02:00,2.2085,2.20867,2.20842,2.20847,34600000.0
2005-01-13 00:03:00,2.20847,2.20865,2.20805,2.20865,15100000.0
2005-01-13 00:04:00,2.20911,2.20911,2.20843,2.20868,21400000.0
2005-01-13 00:05:00,2.20842,2.20878,2.20842,2.20862,15500000.0
2005-01-13 00:06:00,2.20865,2.20865,2.20839,2.20851,26700000.0
2005-01-13 00:07:00,2.20827,2.20867,2.2081,2.20856,27800000.0
2005-01-13 00:08:00,2.2082,2.20832,2.20815,2.20815,43700000.0
2005-01-13 00:09:00,2.2085,2.2085,2.20788,2.20819,18100000.0
2005-01-13 00:10:00,2.2079,2.20829,2.20762,2.20812,34800000.0
2005-01-13 00:11:00,2.20831,2.20831,2.20772,2.20772,39900000.0
2005-01-13 00:12:00,2.20797,2.20812,2.20745,2.20746,40200000.0
2005-01-13 00:13:00,2.20816,2.20816,2.20772,2.20804,28600000.0
2005-01-13 00:14:00,2.20804,2.20804,2.20765,2.20799,28300000.0
2005-01-13 00:15:00,2.20817,2.20823,2.20786,2.20797,26000000.0
2005-01-13 00:16:00,2.20803,2.20879,2.20774,2.2087,27200000.0
2005-01-13 00:17:00,2.20842,2.20865,2.20823,2.20839,31200000.0
2005-01-13 00:18:00,2.20854,2.20871,2.20826,2.20847,48100000.0
2005-01-13 00:19:00,2.20858,2.20873,2.20804,2.20839,33800000.0
2005-01-13 00:20:00,2.20827,2.20849,2.2079,2.20849,25300000.0
2005-01-13 00:21:00,2.20854,2.20854,2.20777,2.20837,31200000.0
2005-01-13 00:22:00,2.20841,2.20848,2.20782,2.20807,38300000.0
2005-01-13 00:23:00,2.2083,2.20832,2.20817,2.20817,43800000.0
2005-01-13 00:24:00,2.20781,2.20829,2.20779,2.20795,30200000.0
2005-01-13 00:25:00,2.208,2.20838,2.208,2.20838,33500000.0
2005-01-13 00:26:00,2.20794,2.20852,2.20792,2.20813,36700000.0
2005-01-13 00:27:00,2.20826,2.20844,2.20826,2.20843,24200000.0
2005-01-13 00:28:00,2.2087,2.2087,2.20863,2.20863,8400000.0
2005-01-13 00:29:00,2.20863,2.20863,2.20817,2.20849,20600000.0
2005-01-13 00:30:00,2.20805,2.20844,2.20786,2.20844,39100000.0
2005-01-13 00:31:00,2.20856,2.20861,2.20829,2.20843,30900000.0
2005-01-13 00:32:00,2.20852,2.20852,2.20802,2.20814,45900000.0
2005-01-13 00:33:00,2.2083,2.20845,2.2083,2.2084,35000001.0
2005-01-13 00:34:00,2.20845,2.20865,2.20812,2.20849,29100000.0
2005-01-13 00:35:00,2.20842,2.20865,2.20809,2.20858,37200000.0
2005-01-13 00:36:00,2.20806,2.20848,2.20783,2.20792,51900000.0
2005-01-13 00:37:00,2.2087,2.20887,2.20788,2.20788,21600000.0
2005-01-13 00:38:00,2.20849,2.20871,2.2084,2.2084,21500000.0
2005-01-13 00:39:00,2.20857,2.20857,2.20821,2.20855,16700000.0
2005-01-13 00:40:00,2.20775,2.20828,2.20775,2.2082,47100000.0
2005-01-13 00:41:00,2.20804,2.20822,2.20782,2.20822,14400000.0
2005-01-13 00:42:00,2.20856,2.20856,2.2081,2.20824,29600000.0
2005-01-13 00:43:00,2.20777,2.20849,2.20777,2.20849,23600000.0
2005-01-13 00:44:00,2.20828,2.20845,2.20782,2.20786,26300000.0
2005-01-13 00:45:00,2.20865,2.20872,2.20809,2.2084,27200000.0
2005-01-13 00:46:00,2.20808,2.20865,2.20807,2.20828,23200000.0
2005-01-13 00:47:00,2.20769,2.20825,2.20769,2.20825,22300000.0
2005-01-13 00:48:00,2.20827,2.20871,2.20821,2.20871,22000000.0
2005-01-13 00:49:00,2.20872,2.20872,2.20839,2.20841,15000000.0
2005-01-13 00:50:00,2.20828,2.20841,2.20787,2.20818,28500000.0
2005-01-13 00:51:00,2.20852,2.20852,2.208,2.20809,67800000.0
2005-01-13 00:52:00,2.2082,2.20841,2.20805,2.20837,32100000.0
2005-01-13 00:53:00,2.2082,2.20843,2.20778,2.20778,45500000.0
2005-01-13 00:54:00,2.2083,2.20845,2.20818,2.20833,39900000.0
2005-01-13 00:55:00,2.20832,2.20852,2.20822,2.20824,33300000.0
2005-01-13 00:56:00,2.20881,2.20887,2.20834,2.20873,35000000.0
2005-01-13 00:57:00,2.20865,2.2087,2.20846,2.20867,26000000.0
2005-01-13 00:58:00,2.20869,2.20899,2.20844,2.20866,37500000.0
2005-01-13 00:59:00,2.20849,2.20884,2.20826,2.20866,53700000.0
2005-01-13 01:00:00,2.20844,2.20881,2.20812,2.20851,54200000.0
2005-01-13 01:01:00,2.20877,2.20878,2.20792,2.20833,35200000.0
2005-01-13 01:02:00,2.20819,2.20838,2.208,2.20821,36500000.0
2005-01-13 01:03:00,2.20849,2.20862,2.2082,2.20834,67300000.0
2005-01-13 01:04:00,2.20817,2.20843,2.2081,2.20843,26600000.0
2005-01-13 01:05:00,2.20854,2.20854,2.20828,2.20841,51900000.0
2005-01-13 01:06:00,2.20803,2.20839,2.20778,2.20839,22500000.0
2005-01-13 01:07:00,2.20834,2.20862,2.20818,2.20836,29100000.0
2005-01-13 01:08:00,2.20775,2.20828,2.20775,2.20815,11000000.0
2005-01-13 01:09:00,2.20793,2.2085,2.20787,2.20818,67599999.0
2005-01-13 01:10:00,2.20825,2.2084,2.20821,2.20823,52200000.0
2005-01-13 01:11:00,2.20824,2.20833,2.20816,2.20832,28300000.0
2005-01-13 01:12:00,2.20832,2.20845,2.20807,2.20824,31300000.0
2005-01-13 01:13:00,2.20815,2.2083,2.208,2.2083,41700000.0
2005-01-13 01:14:00,2.20766,2.20868,2.20766,2.20858,28000000.0
2005-01-13 01:15:00,2.20789,2.20835,2.20789,2.20825,50000000.0
2005-01-13 01:16:00,2.20825,2.20826,2.20784,2.20817,63400000.0
2005-01-13 01:17:00,2.20833,2.20851,2.20805,2.20823,35300000.0
2005-01-13 01:18:00,2.20817,2.20817,2.20726,2.20731,14600000.0
2005-01-13 01:19:00,2.20739,2.20769,2.20696,2.20753,27800000.0
2005-01-13 01:20:00,2.2076,2.20793,2.20721,2.20721,58200000.0
2005-01-13 01:21:00,2.20756,2.20784,2.20755,2.20776,28100000.0
2005-01-13 01:22:00,2.2076,2.20774,2.20728,2.20735,34900000.0
2005-01-13 01:23:00,2.20787,2.20787,2.20752,2.20768,26600000.0
2005-01-13 01:24:00,2.20779,2.2082,2.20779,2.20784,19600000.0
2005-01-13 01:25:00,2.20756,2.20834,2.2074,2.20829,26000000.0
2005-01-13 01:26:00,2.20818,2.20827,2.20768,2.20768,40800000.0
2005-01-13 01:27:00,2.20776,2.20812,2.20756,2.20756,51800000.0
2005-01-13 01:28:00,2.20759,2.20788,2.20748,2.20788,27100000.0
2005-01-13 01:29:00,2.20778,2.20793,2.20741,2.20756,39700000.0
2005-01-13 01:30:00,2.20764,2.20788,2.20756,2.20772,26400000.0
2005-01-13 01:31:00,2.20782,2.20782,2.20718,2.20736,32700000.0
2005-01-13 01:32:00,2.20782,2.20782,2.20745,2.2076,52900000.0
2005-01-13 01:33:00,2.20809,2.2081,2.20768,2.20801,36300000.0
2005-01-13 01:34:00,2.20811,2.20811,2.20759,2.20787,42600000.0
2005-01-13 01:35:00,2.20774,2.20775,2.2075,2.20762,42200000.0
2005-01-13 01:36:00,2.20748,2.20778,2.20724,2.20778,49000000.0
2005-01-13 01:37:00,2.20742,2.20789,2.20742,2.20752,47299999.0
2005-01-13 01:38:00,2.20751,2.20783,2.20735,2.20783,27700000.0
2005-01-13 01:39:00,2.20746,2.20793,2.20746,2.20763,42600000.0
2005-01-13 01:40:00,2.20766,2.20798,2.20744,2.20798,29600000.0
2005-01-13 01:41:00,2.20789,2.20809,2.20755,2.20792,24900000.0
2005-01-13 01:42:00,2.2077,2.20821,2.2077,2.20793,52800000.0
2005-01-13 01:43:00,2.20768,2.20775,2.20748,2.20751,55899999.0
2005-01-13 01:44:00,2.20772,2.20811,2.20772,2.2079,17000000.0
2005-01-13 01:45:00,2.20816,2.2082,2.20788,2.20802,32600000.0
2005-01-13 01:46:00,2.20755,2.20807,2.20751,2.20788,28600000.0
2005-01-13 01:47:00,2.20729,2.20758,2.20709,2.20753,22900000.0
2005-01-13 01:48:00,2.20768,2.20772,2.20742,2.20758,55900000.0
2005-01-13 01:49:00,2.20769,2.20775,2.20751,2.20751,21800000.0
2005-01-13 01:50:00,2.20758,2.2077,2.20736,2.20737,46200000.0
2005-01-13 01:51:00,2.20745,2.20745,2.20699,2.20715,30400000.0
2005-01-13 01:52:00,2.20731,2.20758,2.2071,2.20722,44200000.0
2005-01-13 01:53:00,2.20745,2.20745,2.20718,2.20722,30600000.0
2005-01-13 01:54:00,2.20708,2.20757,2.20705,2.20757,17400000.0
2005-01-13 01:55:00,2.20731,2.20759,2.20721,2.20721,42200000.0
2005-01-13 01:56:00,2.20751,2.20751,2.20707,2.20726,34100000.0
2005-01-13 01:57:00,2.2077,2.2077,2.20745,2.20758,33600000.0
2005-01-13 01:58:00,2.20777,2.20777,2.20766,2.2077,20700000.0
2005-01-13 01:59:00,2.20763,2.20765,2.20742,2.20742,45000000.0
2005-01-13 02:00:00,2.2069,2.20719,2.2066,2.20711,72800000.0
2005-01-13 02:01:00,2.20686,2.20742,2.20686,2.20742,45900000.0
2005-01-13 02:02:00,2.20747,2.20749,2.20697,2.20697,49600001.0
2005-01-13 02:03:00,2.20749,2.20759,2.2072,2.20731,51299999.0
2005-01-13 02:04:00,2.2074,2.20772,2.20739,2.20769,65100000.0
2005-01-13 02:05:00,2.20768,2.20799,2.20759,2.20766,43600000.0
2005-01-13 02:06:00,2.20751,2.20781,2.20738,2.20781,33900000.0
2005-01-13 02:07:00,2.20742,2.20817,2.20728,2.20817,51600000.0
2005-01-13 02:08:00,2.20768,2.20809,2.20746,2.20787,29200000.0
2005-01-13 02:09:00,2.20774,2.20786,2.20754,2.20757,22600000.0
2005-01-13 02:10:00,2.20751,2.20751,2.20675,2.20682,16400000.0
2005-01-13 02:11:00,2.20707,2.20722,2.20673,2.20711,43600000.0
2005-01-13 02:12:00,2.20722,2.20722,2.20675,2.20712,37500000.0
2005-01-13 02:13:00,2.20678,2.2071,2.2067,2.20692,59700000.0
2005-01-13 02:14:00,2.20722,2.20731,2.20696,2.20715,51600000.0
2005-01-13 02:15:00,2.20736,2.20736,2.20688,2.20694,29100000.0
2005-01-13 02:16:00,2.20682,2.20682,2.20652,2.20659,21400000.0
2005-01-13 02:17:00,2.20665,2.20667,2.20586,2.20601,33300000.0
2005-01-13 02:18:00,2.20603,2.20636,2.20603,2.20627,28100000.0
2005-01-13 02:19:00,2.20611,2.20648,2.20609,2.20623,42400000.0
2005-01-13 02:20:00,2.20589,2.20642,2.20576,2.20642,29200000.0
2005-01-13 02:21:00,2.20656,2.20658,2.2062,2.2062,15200000.0
2005-01-13 02:22:00,2.20645,2.20654,2.20605,2.20643,32800000.0
2005-01-13 02:23:00,2.20652,2.20653,2.20603,2.20603,25200000.0
2005-01-13 02:24:00,2.20613,2.20661,2.20595,2.20661,43300000.0
2005-01-13 02:25:00,2.20586,2.20637,2.20579,2.20616,37800000.0
2005-01-13 02:26:00,2.20631,2.20631,2.20597,2.2062,32100000.0
2005-01-13 02:27:00,2.20606,2.20624,2.20572,2.20578,48600000.0
2005-01-13 02:28:00,2.20605,2.20605,2.2055,2.20571,21500000.0
2005-01-13 02:29:00,2.20553,2.20625,2.20553,2.20567,29700000.0
2005-01-13 02:30:00,2.20582,2.20593,2.20539,2.20541,33000000.0
2005-01-13 02:31:00,2.2052,2.20547,2.20504,2.20547,35500000.0
2005-01-13 02:32:00,2.20545,2.20567,2.20535,2.20552,39100000.0
2005-01-13 02:33:00,2.20541,2.20555,2.20519,2.20522,25900000.0
2005-01-13 02:34:00,2.20547,2.20565,2.20518,2.20523,34500000.0
2005-01-13 02:35:00,2.2051,2.2051,2.2044,2.20485,27600000.0
2005-01-13 02:36:00,2.2052,2.20527,2.20501,2.20505,33500000.0
2005-01-13 02:37:00,2.20511,2.20511,2.20478,2.20505,55100000.0
2005-01-13 02:38:00,2.20491,2.20512,2.20488,2.20495,24600000.0
2005-01-13 02:39:00,2.20536,2.2057,2.20521,2.2057,28400000.0
2005-01-13 02:40:00,2.20565,2.20571,2.20557,2.20558,20800000.0
2005-01-13 02:41:00,2.20556,2.20573,2.20528,2.20541,46400000.0
2005-01-13 02:42:00,2.20535,2.20535,2.20484,2.205,37200000.0
2005-01-13 02:43:00,2.20497,2.20531,2.20493,2.20501,32900000.0
2005-01-13 02:44:00,2.20516,2.20535,2.20506,2.20535,33000000.0
2005-01-13 02:45:00,2.2051,2.20535,2.20497,2.20514,64800000.0
2005-01-13 02:46:00,2.20539,2.20539,2.20473,2.20518,38300000.0
2005-01-13 02:47:00,2.20507,2.20528,2.20477,2.20528,12100000.0
2005-01-13 02:48:00,2.20523,2.20569,2.20518,2.20536,38800000.0
2005-01-13 02:49:00,2.20529,2.20547,2.20502,2.20538,37400000.0
2005-01-13 02:50:00,2.20507,2.20528,2.20507,2.20517,48600000.0
2005-01-13 02:51:00,2.20514,2.20531,2.20509,2.2052,28400000.0
2005-01-13 02:52:00,2.20498,2.20512,2.20489,2.20489,23300000.0
2005-01-13 02:53:00,2.20473,2.20512,2.20461,2.20492,20000000.0
2005-01-13 02:54:00,2.20497,2.20519,2.20481,2.20496,49500000.0
2005-01-13 02:55:00,2.20496,2.20522,2.20486,2.20486,38600000.0
2005-01-13 02:56:00,2.20524,2.20538,2.20479,2.20486,29200000.0
2005-01-13 02:57:00,2.20499,2.20516,2.20471,2.20482,26000000.0
2005-01-13 02:58:00,2.20482,2.2058,2.20482,2.20574,35000000.0
2005-01-13 02:59:00,2.20597,2.20597,2.20548,2.20548,23300000.0
2005-01-13 03:00:00,2.20543,2.20567,2.20536,2.20539,38500000.0
2005-01-13 03:01:00,2.20572,2.20578,2.20525,2.2055,36600000.0
2005-01-13 03:02:00,2.20552,2.2058,2.20535,2.2058,74300000.0
2005-01-13 03:03:00,2.20552,2.20573,2.20545,2.20555,29300000.0
2005-01-13 03:04:00,2.20573,2.20597,2.20551,2.20597,25400000.0
2005-01-13 03:05:00,2.20586,2.2063,2.20586,2.20613,22700000.0
2005-01-13 03:06:00,2.20626,2.20627,2.2059,2.20621,24700000.0
2005-01-13 03:07:00,2.20636,2.20636,2.20584,2.20592,31300000.0
2005-01-13 03:08:00,2.20587,2.20621,2.20577,2.20621,30700000.0
2005-01-13 03:09:00,2.20623,2.20623,2.20579,2.20579,23800000.0
2005-01-13 03:10:00,2.2065,2.20657,2.20619,2.20619,33900000.0
2005-01-13 03:11:00,2.20609,2.20623,2.20588,2.20588,41600000.0
2005-01-13 03:12:00,2.20624,2.20644,2.20608,2.20641,45400000.0
2005-01-13 03:13:00,2.20655,2.20688,2.20648,2.20658,68300000.0
2005-01-13 03:14:00,2.20672,2.20672,2.20642,2.20646,39200000.0
2005-01-13 03:15:00,2.20626,2.20633,2.20609,2.2061,23600000.0
2005-01-13 03:16:00,2.2064,2.20649,2.20576,2.20576,46000000.0
2005-01-13 03:17:00,2.20647,2.20647,2.20616,2.20636,26700000.0
2005-01-13 03:18:00,2.20629,2.20661,2.20624,2.20649,75800000.0
2005-01-13 03:19:00,2.20661,2.20669,2.20618,2.20641,20200000.0
2005-01-13 03:20:00,2.20653,2.20653,2.20621,2.2063,30500000.0
2005-01-13 03:21:00,2.2063,2.20637,2.20595,2.20595,53000000.0
2005-01-13 03:22:00,2.20593,2.20619,2.20569,2.20612,25500000.0
2005-01-13 03:23:00,2.20581,2.20605,2.20576,2.206,31000000.0
2005-01-13 03:24:00,2.20613,2.20625,2.20601,2.20606,39300000.0
2005-01-13 03:25:00,2.20601,2.20633,2.2059,2.20626,26300000.0
2005-01-13 03:26:00,2.20616,2.20631,2.20612,2.20617,35700000.0
2005-01-13 03:27:00,2.20651,2.20651,2.20582,2.20607,32900000.0
2005-01-13 03:28:00,2.2059,2.20617,2.20567,2.20571,20800000.0
2005-01-13 03:29:00,2.20597,2.2061,2.20586,2.20607,38500000.0
2005-01-13 03:30:00,2.20589,2.20595,2.20547,2.20595,35300000.0
2005-01-13 03:31:00,2.20632,2.20636,2.2057,2.20603,43800000.0
2005-01-13 03:32:00,2.20592,2.20609,2.2058,2.2058,28900000.0
2005-01-13 03:33:00,2.20541,2.20608,2.20532,2.20592,30800000.0
2005-01-13 03:34:00,2.20573,2.20599,2.20566,2.20592,37600000.0
2005-01-13 03:35:00,2.20556,2.20584,2.20537,2.20578,34100000.0
2005-01-13 03:36:00,2.20567,2.20594,2.20556,2.20578,45200000.0
2005-01-13 03:37:00,2.20572,2.20585,2.20548,2.20552,31900000.0
2005-01-13 03:38:00,2.20559,2.20595,2.20559,2.20593,37200000.0
2005-01-13 03:39:00,2.20555,2.20593,2.20553,2.20575,64200001.0
2005-01-13 03:40:00,2.20572,2.20572,2.20529,2.20559,22000000.0
2005-01-13 03:41:00,2.20578,2.20581,2.2054,2.20564,40300000.0
2005-01-13 03:42:00,2.20568,2.2059,2.20561,2.2059,21800000.0
2005-01-13 03:43:00,2.20578,2.20592,2.20558,2.20558,19600000.0
2005-01-13 03:44:00,2.20574,2.20579,2.20534,2.20548,70000000.0
2005-01-13 03:45:00,2.20547,2.20578,2.20536,2.20563,49400000.0
2005-01-13 03:46:00,2.20552,2.20557,2.20491,2.20513,36600000.0
2005-01-13 03:47:00,2.20518,2.20576,2.20518,2.20576,46500000.0
2005-01-13 03:48:00,2.20552,2.20562,2.20511,2.2053,19700000.0
2005-01-13 03:49:00,2.20538,2.20573,2.20538,2.20573,35900000.0
2005-01-13 03:50:00,2.20577,2.20581,2.2054,2.20567,45600000.0
2005-01-13 03:51:00,2.20607,2.20607,2.20537,2.20576,34000000.0
2005-01-13 03:52:00,2.20567,2.2059,2.2052,2.2059,25800000.0
2005-01-13 03:53:00,2.20576,2.20597,2.20559,2.2057,31800000.0
2005-01-13 03:54:00,2.20508,2.2057,2.20505,2.2057,20200000.0
2005-01-13 03:55:00,2.20567,2.20586,2.20537,2.20563,44200000.0
2005-01-13 03:56:00,2.206,2.20617,2.20582,2.20603,25200000.0
2005-01-13 03:57:00,2.20586,2.20616,2.20579,2.206,36300000.0
2005-01-13 03:58:00,2.20579,2.20586,2.20553,2.20577,25800000.0
2005-01-13 03:59:00,2.2055,2.20578,2.20527,2.20578,37500000.0
2005-01-13 04:00:00,2.20568,2.20573,2.20551,2.20573,36500000.0
2005-01-13 04:01:00,2.20547,2.20574,2.2052,2.20561,27400000.0
2005-01-13 04:02:00,2.20578,2.20588,2.20563,2.20576,32400000.0
2005-01-13 04:03:00,2.20585,2.20594,2.20572,2.20585,37200000.0
2005-01-13 04:04:00,2.20584,2.20613,2.20575,2.20613,26600000.0
2005-01-13 04:05:00,2.2064,2.2064,2.20587,2.20587,40800000.0
2005-01-13 04:06:00,2.20624,2.20624,2.20577,2.20598,38900000.0
2005-01-13 04:07:00,2.20607,2.20607,2.20549,2.20589,41000000.0
2005-01-13 04:08:00,2.20589,2.20603,2.20562,2.20603,27400000.0
2005-01-13 04:09:00,2.2061,2.2061,2.20573,2.20584,16600000.0
2005-01-13 04:10:00,2.20554,2.20595,2.20544,2.20586,27800000.0
2005-01-13 04:11:00,2.20578,2.20578,2.20528,2.20534,35700000.0
2005-01-13 04:12:00,2.20532,2.20574,2.20524,2.20574,30700000.0
2005-01-13 04:13:00,2.2059,2.20609,2.20571,2.20571,46700000.0
2005-01-13 04:14:00,2.20601,2.20633,2.20585,2.20617,30400000.0
2005-01-13 04:15:00,2.20589,2.20641,2.20589,2.20636,50600000.0
2005-01-13 04:16:00,2.20601,2.20614,2.20573,2.20605,27100000.0
2005-01-13 04:17:00,2.20593,2.20619,2.20567,2.20597,57200000.0
2005-01-13 04:18:00,2.20612,2.20612,2.20551,2.20596,52400000.0
2005-01-13 04:19:00,2.20602,2.20618,2.20569,2.20584,28600000.0
2005-01-13 04:20:00,2.20599,2.20629,2.20593,2.20629,32300000.0
2005-01-13 04:21:00,2.2061,2.20628,2.20595,2.20628,22700000.0
2005-01-13 04:22:00,2.20591,2.20618,2.20578,2.20607,34900000.0
2005-01-13 04:23:00,2.20572,2.20606,2.20529,2.20604,21700000.0
2005-01-13 04:24:00,2.20587,2.20628,2.20587,2.20597,41700000.0
2005-01-13 04:25:00,2.20619,2.20631,2.20598,2.20598,30600000.0
2005-01-13 04:26:00,2.20585,2.20606,2.2058,2.20606,23400000.0
2005-01-13 04:27:00,2.20576,2.20583,2.20549,2.20583,36500000.0
2005-01-13 04:28:00,2.20595,2.20623,2.20556,2.20623,37600000.0
2005-01-13 04:29:00,2.2063,2.2063,2.20581,2.20597,17000000.0
2005-01-13 04:30:00,2.20617,2.20617,2.20545,2.20564,60800000.0
2005-01-13 04:31:00,2.20579,2.20579,2.20561,2.20561,11800000.0
2005-01-13 04:32:00,2.20581,2.20601,2.20581,2.20592,25300000.0
2005-01-13 04:33:00,2.20616,2.20616,2.20547,2.20547,23700000.0
2005-01-13 04:34:00,2.20584,2.20613,2.20568,2.20607,42200000.0
2005-01-13 04:35:00,2.20614,2.20658,2.2061,2.20658,22200000.0
2005-01-13 04:36:00,2.20655,2.2067,2.20639,2.20665,25300000.0
2005-01-13 04:37:00,2.20638,2.20666,2.20626,2.20654,31400000.0
2005-01-13 04:38:00,2.20611,2.20648,2.20611,2.20648,15100000.0
2005-01-13 04:39:00,2.20647,2.20647,2.2058,2.2058,34700000.0
2005-01-13 04:40:00,2.20621,2.20639,2.20612,2.20638,23100000.0
2005-01-13 04:41:00,2.2063,2.2063,2.20608,2.2062,44000000.0
2005-01-13 04:42:00,2.20638,2.20669,2.20638,2.20665,19400000.0
2005-01-13 04:43:00,2.20643,2.20668,2.20622,2.20649,72199999.0
2005-01-13 04:44:00,2.20624,2.2065,2.20615,2.20639,37800000.0
2005-01-13 04:45:00,2.20637,2.20637,2.20592,2.20595,34600000.0
2005-01-13 04:46:00,2.20629,2.20649,2.20624,2.20642,27200000.0
2005-01-13 04:47:00,2.20634,2.2067,2.20634,2.20664,40700001.0
2005-01-13 04:48:00,2.20674,2.20687,2.20646,2.20652,26000000.0
2005-01-13 04:49:00,2.20648,2.2066,2.20622,2.20625,38400000.0
2005-01-13 04:50:00,2.20628,2.2068,2.20628,2.20679,44100000.0
2005-01-13 04:51:00,2.20669,2.20671,2.20639,2.20639,12900000.0
2005-01-13 04:52:00,2.20634,2.20647,2.20591,2.20591,58800000.0
2005-01-13 04:53:00,2.20639,2.20639,2.20575,2.20575,16600000.0
2005-01-13 04:54:00,2.20576,2.20615,2.20576,2.20603,19000000.0
2005-01-13 04:55:00,2.2062,2.20622,2.20537,2.20562,50500000.0
2005-01-13 04:56:00,2.20576,2.20582,2.20557,2.20572,36200000.0
2005-01-13 04:57:00,2.20609,2.20609,2.20582,2.20597,56600000.0
2005-01-13 04:58:00,2.20583,2.20636,2.20578,2.20623,31500000.0
2005-01-13 04:59:00,2.20576,2.20594,2.20555,2.20594,43300000.0
2005-01-13 05:00:00,2.20614,2.20618,2.20565,2.20603,35600000.0
2005-01-13 05:01:00,2.20604,2.20618,2.20574,2.20576,35400000.0
2005-01-13 05:02:00,2.20588,2.20618,2.2058,2.20614,27000000.0
2005-01-13 05:03:00,2.2061,2.20622,2.20588,2.2062,75800000.0
2005-01-13 05:04:00,2.20587,2.20621,2.2058,2.20609,28800000.0
2005-01-13 05:05:00,2.20594,2.206,2.20561,2.206,18800000.0
2005-01-13 05:06:00,2.20591,2.20594,2.20577,2.20594,31000000.0
2005-01-13 05:07:00,2.20602,2.20614,2.20592,2.20614,41000000.0
2005-01-13 05:08:00,2.20634,2.20642,2.20554,2.20559,28700000.0
2005-01-13 05:09:00,2.20622,2.20622,2.20565,2.20579,23000000.0
2005-01-13 05:10:00,2.20599,2.20623,2.20599,2.20615,18100000.0
2005-01-13 05:11:00,2.20607,2.20637,2.20603,2.2063,29600000.0
2005-01-13 05:12:00,2.20636,2.20637,2.20574,2.20615,36000000.0
2005-01-13 05:13:00,2.20612,2.20647,2.20581,2.20647,25800000.0
2005-01-13 05:14:00,2.20613,2.20656,2.2058,2.20656,20800000.0
2005-01-13 05:15:00,2.2064,2.20647,2.20612,2.20614,42100000.0
2005-01-13 05:16:00,2.20605,2.20613,2.20564,2.20613,40700000.0
2005-01-13 05:17:00,2.20614,2.20625,2.20582,2.20591,35800000.0
2005-01-13 05:18:00,2.20536,2.20594,2.20536,2.20587,40600000.0
2005-01-13 05:19:00,2.20597,2.20603,2.2056,2.20603,52600000.0
2005-01-13 05:20:00,2.20587,2.2063,2.20583,2.20628,29200000.0
2005-01-13 05:21:00,2.2062,2.20625,2.20565,2.2059,71000000.0
2005-01-13 05:22:00,2.2058,2.20601,2.20577,2.2059,22900000.0
2005-01-13 05:23:00,2.20612,2.20649,2.20589,2.20636,31300000.0
2005-01-13 05:24:00,2.20582,2.2062,2.20582,2.20615,70400000.0
2005-01-13 05:25:00,2.2059,2.20648,2.20571,2.20626,36100000.0
2005-01-13 05:26:00,2.20621,2.20635,2.20583,2.20615,31900000.0
2005-01-13 05:27:00,2.20571,2.20616,2.20564,2.20616,15400000.0
2005-01-13 05:28:00,2.20618,2.20619,2.20599,2.20619,25800000.0
2005-01-13 05:29:00,2.2063,2.20635,2.20598,2.20614,41100000.0
2005-01-13 05:30:00,2.2061,2.20634,2.20579,2.20579,28000000.0
2005-01-13 05:31:00,2.20591,2.20619,2.2057,2.20605,22200000.0
2005-01-13 05:32:00,2.20626,2.20633,2.20572,2.20572,21300000.0
2005-01-13 05:33:00,2.20599,2.20635,2.20599,2.20606,22000000.0
2005-01-13 05:34:00,2.20656,2.20662,2.20592,2.20617,37800000.0
2005-01-13 05:35:00,2.20612,2.20628,2.20567,2.20578,29800000.0
2005-01-13 05:36:00,2.20621,2.20635,2.20589,2.20594,29300000.0
2005-01-13 05:37:00,2.20649,2.20649,2.20604,2.20631,32300000.0
2005-01-13 05:38:00,2.20594,2.2064,2.20589,2.2064,32200000.0
2005-01-13 05:39:00,2.20595,2.20624,2.20583,2.20624,36200000.0
2005-01-13 05:40:00,2.20589,2.20619,2.2058,2.20619,42000000.0
2005-01-13 05:41:00,2.20605,2.20606,2.20549,2.20595,37400000.0
2005-01-13 05:42:00,2.20621,2.20663,2.20621,2.20643,25800000.0
2005-01-13 05:43:00,2.20629,2.20648,2.20615,2.20644,44600000.0
2005-01-13 05:44:00,2.20623,2.20623,2.20605,2.20614,13600000.0
2005-01-13 05:45:00,2.20611,2.20623,2.2059,2.2061,44500000.0
2005-01-13 05:46:00,2.20619,2.20643,2.20615,2.20635,37000000.0
2005-01-13 05:47:00,2.20619,2.20619,2.20594,2.20617,21200000.0
2005-01-13 05:48:00,2.20622,2.20623,2.20561,2.20561,39900000.0
2005-01-13 05:49:00,2.20603,2.20603,2.20527,2.20527,42600000.0
2005-01-13 05:50:00,2.20594,2.20617,2.20593,2.20604,35100000.0
2005-01-13 05:51:00,2.20566,2.20598,2.20553,2.20595,31600000.0
2005-01-13 05:52:00,2.20578,2.20591,2.20548,2.20591,43300000.0
2005-01-13 05:53:00,2.20525,2.20595,2.20525,2.20541,28900000.0
2005-01-13 05:54:00,2.20608,2.20616,2.20564,2.20568,23000000.0
2005-01-13 05:55:00,2.20577,2.20606,2.20574,2.20574,31700000.0
2005-01-13 05:56:00,2.20593,2.20593,2.20555,2.2057,13700000.0
2005-01-13 05:57:00,2.20544,2.20591,2.20516,2.20591,37600000.0
2005-01-13 05:58:00,2.20592,2.20625,2.20571,2.20571,60600000.0
2005-01-13 05:59:00,2.2061,2.2061,2.20561,2.20591,22900000.0
2005-01-13 06:00:00,2.20616,2.20616,2.20574,2.20574,26300000.0
2005-01-13 06:01:00,2.20621,2.20632,2.20608,2.20632,34000000.0
2005-01-13 06:02:00,2.20597,2.20608,2.20579,2.20608,24900000.0
2005-01-13 06:03:00,2.20615,2.20648,2.20608,2.20633,34800000.0
2005-01-13 06:04:00,2.20622,2.20622,2.20562,2.20566,35000000.0
2005-01-13 06:05:00,2.20599,2.2063,2.20594,2.2063,59900000.0
2005-01-13 06:06:00,2.20602,2.20642,2.20572,2.20572,36400000.0
2005-01-13 06:07:00,2.20583,2.20658,2.20583,2.20651,24800000.0
2005-01-13 06:08:00,2.20654,2.20661,2.2059,2.20623,29400000.0
2005-01-13 06:09:00,2.20644,2.20665,2.20617,2.20617,38000000.0
2005-01-13 06:10:00,2.20631,2.20641,2.20607,2.20641,26400000.0
2005-01-13 06:11:00,2.20662,2.20664,2.20584,2.20584,44800000.0
2005-01-13 06:12:00,2.20644,2.2067,2.20626,2.2064,62200000.0
2005-01-13 06:13:00,2.20654,2.20677,2.20649,2.20677,33700000.0
2005-01-13 06:14:00,2.20674,2.20675,2.20624,2.20635,24100000.0
2005-01-13 06:15:00,2.20681,2.20694,2.20617,2.20617,33500000.0
2005-01-13 06:16:00,2.20688,2.20688,2.20651,2.20651,20800000.0
2005-01-13 06:17:00,2.20633,2.20673,2.20622,2.20647,26400000.0
2005-01-13 06:18:00,2.20662,2.20671,2.20629,2.20651,33000000.0
2005-01-13 06:19:00,2.20634,2.20654,2.20597,2.20597,14800000.0
2005-01-13 06:20:00,2.20608,2.20633,2.20572,2.20572,31700000.0
2005-01-13 06:21:00,2.20592,2.20637,2.20587,2.20589,15000000.0
2005-01-13 06:22:00,2.20615,2.2069,2.20602,2.2069,30400000.0
2005-01-13 06:23:00,2.20671,2.20671,2.20549,2.20549,28400000.0
2005-01-13 06:24:00,2.2061,2.2061,2.20558,2.20571,13600000.0
2005-01-13 06:25:00,2.20578,2.20592,2.20545,2.2056,21500000.0
2005-01-13 06:26:00,2.2058,2.20611,2.20543,2.20602,50200000.0
2005-01-13 06:27:00,2.20578,2.20597,2.20553,2.20588,25100000.0
2005-01-13 06:28:00,2.20626,2.20626,2.20594,2.206,35800000.0
2005-01-13 06:29:00,2.20611,2.20611,2.20556,2.20556,44400000.0
2005-01-13 06:30:00,2.206,2.20605,2.2054,2.20545,23900000.0
2005-01-13 06:31:00,2.20601,2.20629,2.20587,2.20597,57899999.0
2005-01-13 06:32:00,2.20624,2.20624,2.20556,2.20572,42800000.0
2005-01-13 06:33:00,2.20637,2.20637,2.20589,2.206,28200000.0
2005-01-13 06:34:00,2.20603,2.20633,2.20592,2.20632,28100000.0
2005-01-13 06:35:00,2.20571,2.20604,2.20565,2.20599,36100000.0
2005-01-13 06:36:00,2.20602,2.20616,2.20557,2.20557,23900000.0
2005-01-13 06:37:00,2.20562,2.20605,2.20555,2.20601,52000000.0
2005-01-13 06:38:00,2.20622,2.20638,2.20576,2.20618,35800000.0
2005-01-13 06:39:00,2.20608,2.20608,2.20557,2.20566,12400000.0
2005-01-13 06:40:00,2.20628,2.2063,2.20593,2.2063,48700000.0
2005-01-13 06:41:00,2.20631,2.20636,2.20588,2.20633,26100000.0
2005-01-13 06:42:00,2.20602,2.20611,2.20556,2.20611,25200000.0
2005-01-13 06:43:00,2.20608,2.20638,2.20602,2.2063,34000000.0
2005-01-13 06:44:00,2.20636,2.20657,2.20613,2.20657,31600000.0
2005-01-13 06:45:00,2.20643,2.20643,2.20584,2.20599,26700000.0
2005-01-13 06:46:00,2.2063,2.20638,2.20571,2.20579,36500000.0
2005-01-13 06:47:00,2.20624,2.20624,2.20578,2.20584,44600000.0
2005-01-13 06:48:00,2.20601,2.20628,2.20594,2.20594,46800000.0
2005-01-13 06:49:00,2.20619,2.20625,2.20583,2.20618,41600000.0
2005-01-13 06:50:00,2.20623,2.20628,2.2058,2.20628,46600000.0
2005-01-13 06:51:00,2.20634,2.20634,2.20607,2.20624,17600000.0
2005-01-13 06:52:00,2.20577,2.20637,2.20577,2.20587,34700000.0
2005-01-13 06:53:00,2.20632,2.20645,2.20588,2.20588,33900000.0
2005-01-13 06:54:00,2.20635,2.20635,2.20589,2.20624,39100000.0
2005-01-13 06:55:00,2.20593,2.2064,2.20593,2.20625,19400000.0
2005-01-13 06:56:00,2.2064,2.2064,2.20546,2.20546,16000000.0
2005-01-13 06:57:00,2.20583,2.20615,2.2057,2.20606,46800000.0
2005-01-13 06:58:00,2.20637,2.20637,2.20579,2.20622,60600000.0
2005-01-13 06:59:00,2.20617,2.20617,2.20611,2.20611,3200000.0
2005-01-13 07:00:00,2.2061,2.2061,2.20567,2.20567,31500000.0
2005-01-13 07:01:00,2.20554,2.20607,2.20554,2.20595,42100000.0
2005-01-13 07:02:00,2.20604,2.20615,2.20584,2.20614,28600000.0
2005-01-13 07:03:00,2.20563,2.20622,2.20539,2.20622,36800000.0
2005-01-13 07:04:00,2.20611,2.20653,2.20604,2.20648,69300000.0
2005-01-13 07:05:00,2.20647,2.20647,2.2059,2.20596,37600000.0
2005-01-13 07:06:00,2.20609,2.20655,2.20602,2.20655,42200000.0
2005-01-13 07:07:00,2.20589,2.20625,2.20585,2.20585,28000000.0
2005-01-13 07:08:00,2.20596,2.2063,2.20596,2.20629,41300000.0
2005-01-13 07:09:00,2.20616,2.2066,2.20611,2.20634,52200000.0
2005-01-13 07:10:00,2.20604,2.20619,2.20582,2.20582,36300000.0
2005-01-13 07:11:00,2.20625,2.20625,2.20595,2.20595,11700000.0
2005-01-13 07:12:00,2.20583,2.20628,2.20583,2.20628,50700000.0
2005-01-13 07:13:00,2.20638,2.20646,2.20566,2.20578,44200000.0
2005-01-13 07:14:00,2.20642,2.20671,2.20624,2.20666,28000000.0
2005-01-13 07:15:00,2.20698,2.20708,2.20671,2.20683,41600000.0
2005-01-13 07:16:00,2.20672,2.20685,2.20645,2.20685,22100000.0
2005-01-13 07:17:00,2.20695,2.20703,2.20681,2.20683,29900000.0
2005-01-13 07:18:00,2.20671,2.20671,2.20619,2.20669,28100000.0
2005-01-13 07:19:00,2.20679,2.20692,2.20652,2.20677,25600000.0
2005-01-13 07:20:00,2.20671,2.20695,2.20662,2.20687,42000000.0
2005-01-13 07:21:00,2.20665,2.20723,2.20665,2.20722,37800000.0
2005-01-13 07:22:00,2.20701,2.20725,2.20667,2.20682,58700000.0
2005-01-13 07:23:00,2.20663,2.20663,2.20594,2.20594,7700000.0
2005-01-13 07:24:00,2.20615,2.20638,2.20582,2.20622,49200000.0
2005-01-13 07:25:00,2.20637,2.20652,2.20591,2.20619,39100000.0
2005-01-13 07:26:00,2.20629,2.20637,2.20591,2.20591,34700000.0
2005-01-13 07:27:00,2.20626,2.20669,2.20626,2.2065,18600000.0
2005-01-13 07:28:00,2.20593,2.20626,2.20583,2.20626,19000000.0
2005-01-13 07:29:00,2.20653,2.20664,2.20628,2.20664,23000000.0
2005-01-13 07:30:00,2.20654,2.20668,2.20643,2.20654,45900000.0
2005-01-13 07:31:00,2.20631,2.2064,2.20621,2.20628,48000000.0
2005-01-13 07:32:00,2.20647,2.20666,2.20641,2.20662,60400000.0
2005-01-13 07:33:00,2.20638,2.20676,2.20632,2.20676,36900000.0
2005-01-13 07:34:00,2.20599,2.2068,2.20599,2.20653,39900000.0
2005-01-13 07:35:00,2.20663,2.20687,2.20617,2.20687,13500000.0
2005-01-13 07:36:00,2.20677,2.20692,2.20643,2.20643,20000000.0
2005-01-13 07:37:00,2.20655,2.20676,2.20612,2.20612,60300000.0
2005-01-13 07:38:00,2.20651,2.20689,2.20621,2.20689,35200000.0
2005-01-13 07:39:00,2.2061,2.20656,2.20595,2.20656,36700000.0
2005-01-13 07:40:00,2.20685,2.20739,2.20656,2.20739,24000000.0
2005-01-13 07:41:00,2.20723,2.20743,2.20701,2.20722,25800000.0
2005-01-13 07:42:00,2.20707,2.20735,2.20664,2.20735,22700000.0
2005-01-13 07:43:00,2.20708,2.20744,2.20703,2.20716,32900000.0
2005-01-13 07:44:00,2.20731,2.20774,2.20726,2.20726,28800000.0
2005-01-13 07:45:00,2.20715,2.20733,2.20695,2.20733,58900000.0
2005-01-13 07:46:00,2.20765,2.20765,2.20685,2.20736,38500000.0
2005-01-13 07:47:00,2.20705,2.20759,2.20675,2.20733,34700000.0
2005-01-13 07:48:00,2.20721,2.2075,2.20688,2.2075,22300000.0
2005-01-13 07:49:00,2.20731,2.20731,2.20675,2.20715,17200000.0
2005-01-13 07:50:00,2.20726,2.20755,2.20715,2.20755,29300000.0
2005-01-13 07:51:00,2.20774,2.2078,2.2073,2.20749,38200000.0
2005-01-13 07:52:00,2.20771,2.2079,2.20757,2.20785,26900000.0
2005-01-13 07:53:00,2.20767,2.20783,2.20743,2.20779,39500000.0
2005-01-13 07:54:00,2.20777,2.20823,2.20777,2.20815,28400000.0
2005-01-13 07:55:00,2.20804,2.20809,2.20764,2.20768,50699999.0
2005-01-13 07:56:00,2.20773,2.2081,2.20768,2.2081,33000000.0
2005-01-13 07:57:00,2.20782,2.20801,2.2077,2.20781,32100000.0
2005-01-13 07:58:00,2.20799,2.20829,2.20788,2.20825,39500000.0
2005-01-13 07:59:00,2.20804,2.20804,2.20773,2.20799,22800000.0
2005-01-13 08:00:00,2.20855,2.20867,2.20795,2.208,30400000.0
2005-01-13 08:01:00,2.20788,2.20817,2.20752,2.20779,28500000.0
2005-01-13 08:02:00,2.20806,2.20824,2.20791,2.20824,24700000.0
2005-01-13 08:03:00,2.20846,2.20851,2.20823,2.20851,34200000.0
2005-01-13 08:04:00,2.20846,2.20869,2.20812,2.20869,41500000.0
2005-01-13 08:05:00,2.20886,2.20889,2.20839,2.20864,29400000.0
2005-01-13 08:06:00,2.20828,2.20852,2.208,2.20816,38900000.0
2005-01-13 08:07:00,2.2085,2.20855,2.20805,2.20844,25700000.0
2005-01-13 08:08:00,2.2088,2.2088,2.20807,2.20807,14000000.0
2005-01-13 08:09:00,2.20797,2.20818,2.20792,2.20816,34700000.0
2005-01-13 08:10:00,2.20805,2.20822,2.20775,2.20811,31700000.0
2005-01-13 08:11:00,2.20845,2.20845,2.20798,2.20814,23600000.0
2005-01-13 08:12:00,2.20803,2.20844,2.20803,2.20826,39800000.0
2005-01-13 08:13:00,2.20794,2.20853,2.20794,2.20843,61300000.0
2005-01-13 08:14:00,2.20801,2.20831,2.20788,2.2082,36300000.0
2005-01-13 08:15:00,2.20822,2.20852,2.208,2.20828,47800000.0
2005-01-13 08:16:00,2.20786,2.20802,2.20759,2.20802,26800000.0
2005-01-13 08:17:00,2.20782,2.20789,2.2074,2.20789,23800000.0
2005-01-13 08:18:00,2.20804,2.20831,2.2079,2.20824,46500000.0
2005-01-13 08:19:00,2.20822,2.20865,2.20822,2.20865,23200000.0
2005-01-13 08:20:00,2.20842,2.20867,2.20837,2.20867,35800000.0
2005-01-13 08:21:00,2.20867,2.20871,2.20852,2.20867,40399999.0
2005-01-13 08:22:00,2.20833,2.20862,2.20817,2.20843,49300000.0
2005-01-13 08:23:00,2.20828,2.20886,2.2081,2.20885,20600000.0
2005-01-13 08:24:00,2.20884,2.20895,2.20852,2.20884,36500000.0
2005-01-13 08:25:00,2.20904,2.20906,2.2087,2.2087,17600000.0
2005-01-13 08:26:00,2.20874,2.20886,2.20862,2.20879,31400000.0
2005-01-13 08:27:00,2.20854,2.20854,2.20814,2.20853,23800000.0
2005-01-13 08:28:00,2.20841,2.20866,2.20841,2.20857,53700000.0
2005-01-13 08:29:00,2.20866,2.20927,2.20866,2.20927,43800000.0
2005-01-13 08:30:00,2.20942,2.20965,2.20894,2.20926,24700000.0
2005-01-13 08:31:00,2.20917,2.20927,2.20892,2.20911,39900000.0
2005-01-13 08:32:00,2.20934,2.20934,2.20905,2.20917,28300000.0
2005-01-13 08:33:00,2.20946,2.20946,2.20901,2.20907,28200000.0
2005-01-13 08:34:00,2.20893,2.20933,2.20885,2.20909,48000000.0
2005-01-13 08:35:00,2.20884,2.20915,2.20872,2.20915,15900000.0
2005-01-13 08:36:00,2.20905,2.20942,2.20905,2.20942,48100000.0
2005-01-13 08:37:00,2.20925,2.20925,2.20899,2.20899,46400000.0
2005-01-13 08:38:00,2.2086,2.20916,2.2086,2.20905,30000000.0
2005-01-13 08:39:00,2.20907,2.20937,2.20904,2.20936,35700000.0
2005-01-13 08:40:00,2.20933,2.20956,2.20923,2.20949,24000000.0
2005-01-13 08:41:00,2.20862,2.20955,2.20825,2.20955,22400000.0
2005-01-13 08:42:00,2.20933,2.20968,2.20915,2.20968,44000000.0
2005-01-13 08:43:00,2.20954,2.20983,2.2094,2.20942,32300000.0
2005-01-13 08:44:00,2.20951,2.20966,2.20937,2.20955,50800000.0
2005-01-13 08:45:00,2.20918,2.20929,2.20892,2.20917,52199999.0
2005-01-13 08:46:00,2.20907,2.20908,2.20857,2.20872,37800000.0
2005-01-13 08:47:00,2.20877,2.20926,2.20877,2.20901,61900001.0
2005-01-13 08:48:00,2.20901,2.20904,2.20818,2.20818,39400000.0
2005-01-13 08:49:00,2.20829,2.20843,2.2082,2.20826,33900000.0
2005-01-13 08:50:00,2.20828,2.20848,2.20789,2.20819,27700000.0
2005-01-13 08:51:00,2.20825,2.2083,2.20798,2.20808,52300000.0
2005-01-13 08:52:00,2.20808,2.2083,2.20788,2.20797,33000000.0
2005-01-13 08:53:00,2.2077,2.20795,2.20769,2.20774,41300000.0
2005-01-13 08:54:00,2.20762,2.20801,2.20754,2.20757,53700000.0
2005-01-13 08:55:00,2.20753,2.2077,2.20724,2.20759,55200000.0
2005-01-13 08:56:00,2.20777,2.20807,2.20764,2.20798,20500000.0
2005-01-13 08:57:00,2.20803,2.20824,2.20795,2.20805,45700000.0
2005-01-13 08:58:00,2.20801,2.20801,2.20756,2.20761,25800000.0
2005-01-13 08:59:00,2.20811,2.20857,2.20804,2.20849,37000000.0
2005-01-13 09:00:00,2.20851,2.20878,2.20838,2.20866,22000000.0
2005-01-13 09:01:00,2.20868,2.20899,2.20834,2.20834,32800000.0
2005-01-13 09:02:00,2.20868,2.20915,2.20854,2.20863,34300000.0
2005-01-13 09:03:00,2.20888,2.20894,2.20817,2.2089,48100000.0
2005-01-13 09:04:00,2.20905,2.20907,2.20861,2.20886,26600000.0
2005-01-13 09:05:00,2.20874,2.20896,2.20871,2.20877,70400000.0
2005-01-13 09:06:00,2.20878,2.20878,2.20794,2.20794,16800000.0
2005-01-13 09:07:00,2.20814,2.20824,2.20782,2.2081,20500000.0
2005-01-13 09:08:00,2.20837,2.20853,2.20787,2.20821,41200000.0
2005-01-13 09:09:00,2.20817,2.20832,2.208,2.20822,44400000.0
2005-01-13 09:10:00,2.20796,2.20834,2.20796,2.20826,32500000.0
2005-01-13 09:11:00,2.20831,2.20856,2.20823,2.20838,32200000.0
2005-01-13 09:12:00,2.20829,2.20849,2.2081,2.2081,28700000.0
2005-01-13 09:13:00,2.20856,2.20865,2.20824,2.20857,47100000.0
2005-01-13 09:14:00,2.20859,2.20868,2.20834,2.20857,46600000.0
2005-01-13 09:15:00,2.20851,2.20882,2.20823,2.20877,49400000.0
2005-01-13 09:16:00,2.20849,2.2088,2.20831,2.20879,25500000.0
2005-01-13 09:17:00,2.20877,2.20877,2.20822,2.20828,26500000.0
2005-01-13 09:18:00,2.2081,2.20861,2.2081,2.20849,19200000.0
2005-01-13 09:19:00,2.20834,2.20879,2.20834,2.20868,24800000.0
2005-01-13 09:20:00,2.20867,2.20881,2.20836,2.20862,34300000.0
2005-01-13 09:21:00,2.20874,2.20883,2.20827,2.2085,39400000.0
2005-01-13 09:22:00,2.20885,2.20885,2.208,2.20847,43800000.0
2005-01-13 09:23:00,2.20851,2.20888,2.20835,2.20888,38400000.0
2005-01-13 09:24:00,2.20879,2.209,2.20833,2.209,34000000.0
2005-01-13 09:25:00,2.20888,2.20905,2.20862,2.20883,36700000.0
2005-01-13 09:26:00,2.2087,2.20874,2.20839,2.20847,27100000.0
2005-01-13 09:27:00,2.20871,2.20888,2.20818,2.20854,30300000.0
2005-01-13 09:28:00,2.20872,2.20891,2.20854,2.20872,39200000.0
2005-01-13 09:29:00,2.20851,2.20891,2.20844,2.20875,24700000.0
2005-01-13 09:30:00,2.20858,2.20905,2.20858,2.20886,45000000.0
2005-01-13 09:31:00,2.20887,2.20895,2.20854,2.20881,34700000.0
2005-01-13 09:32:00,2.20902,2.20904,2.20849,2.20849,46000000.0
2005-01-13 09:33:00,2.20881,2.20894,2.20861,2.2087,33600000.0
2005-01-13 09:34:00,2.20862,2.20862,2.20813,2.20823,23400000.0
2005-01-13 09:35:00,2.20808,2.20832,2.20779,2.20832,41200000.0
2005-01-13 09:36:00,2.20841,2.20841,2.20816,2.20824,29500000.0
2005-01-13 09:37:00,2.20829,2.20829,2.20759,2.20759,15400000.0
2005-01-13 09:38:00,2.20797,2.20811,2.20762,2.20781,52100000.0
2005-01-13 09:39:00,2.20749,2.20785,2.20742,2.20785,56400000.0
2005-01-13 09:40:00,2.20758,2.20789,2.20747,2.20764,36900000.0
2005-01-13 09:41:00,2.20776,2.20777,2.2074,2.20762,20300000.0
2005-01-13 09:42:00,2.20746,2.20778,2.20746,2.20777,24800000.0
2005-01-13 09:43:00,2.2075,2.20786,2.20728,2.2078,37500000.0
2005-01-13 09:44:00,2.20716,2.20761,2.20701,2.20757,44300000.0
2005-01-13 09:45:00,2.20737,2.20779,2.20726,2.20748,23000000.0
2005-01-13 09:46:00,2.20756,2.20762,2.20717,2.20751,22300000.0
2005-01-13 09:47:00,2.20739,2.20748,2.20706,2.20725,44500000.0
2005-01-13 09:48:00,2.20718,2.20718,2.20661,2.20678,37400000.0
2005-01-13 09:49:00,2.20699,2.20699,2.20662,2.20669,43300000.0
2005-01-13 09:50:00,2.20729,2.20734,2.207,2.20727,35200000.0
2005-01-13 09:51:00,2.20739,2.20739,2.20691,2.20706,34000000.0
2005-01-13 09:52:00,2.20714,2.20714,2.20685,2.20698,53400000.0
2005-01-13 09:53:00,2.20683,2.20711,2.2067,2.2067,42700000.0
2005-01-13 09:54:00,2.20684,2.20707,2.20684,2.20703,15600000.0
2005-01-13 09:55:00,2.20691,2.20691,2.20592,2.20592,42699999.0
2005-01-13 09:56:00,2.20663,2.20694,2.20639,2.20676,21600000.0
2005-01-13 09:57:00,2.2068,2.20687,2.20654,2.20661,41400000.0
2005-01-13 09:58:00,2.20649,2.20649,2.20605,2.20635,20000000.0
2005-01-13 09:59:00,2.2067,2.20677,2.2062,2.20647,36300000.0
2005-01-13 10:00:00,2.20638,2.20716,2.20638,2.20709,26900000.0
2005-01-13 10:01:00,2.20722,2.20739,2.207,2.20739,27100000.0
2005-01-13 10:02:00,2.20759,2.20759,2.2072,2.20755,20000000.0
2005-01-13 10:03:00,2.2076,2.20772,2.20741,2.20753,63500000.0
2005-01-13 10:04:00,2.20772,2.20772,2.20728,2.20759,50000000.0
2005-01-13 10:05:00,2.20795,2.20835,2.20778,2.20783,41000000.0
2005-01-13 10:06:00,2.20837,2.20849,2.2081,2.20828,26800000.0
2005-01-13 10:07:00,2.20816,2.20865,2.20773,2.20848,38400000.0
2005-01-13 10:08:00,2.20821,2.20865,2.20821,2.20865,32000000.0
2005-01-13 10:09:00,2.2086,2.20875,2.20842,2.20859,60600000.0
2005-01-13 10:10:00,2.20875,2.20881,2.20793,2.20793,22200000.0
2005-01-13 10:11:00,2.2087,2.20883,2.20855,2.20867,20800000.0
2005-01-13 10:12:00,2.20867,2.20889,2.20839,2.20863,34600000.0
2005-01-13 10:13:00,2.20856,2.20892,2.20846,2.20878,42000000.0
2005-01-13 10:14:00,2.20851,2.20907,2.20848,2.20897,47000000.0
2005-01-13 10:15:00,2.20916,2.20916,2.20871,2.20877,31400000.0
2005-01-13 10:16:00,2.20888,2.2094,2.20883,2.2094,35800000.0
2005-01-13 10:17:00,2.20903,2.20953,2.20883,2.20953,33000000.0
2005-01-13 10:18:00,2.20916,2.20925,2.20892,2.20921,21300000.0
2005-01-13 10:19:00,2.20906,2.20914,2.20869,2.20879,26800000.0
2005-01-13 10:20:00,2.20907,2.20923,2.20871,2.20898,36900000.0
2005-01-13 10:21:00,2.20935,2.20935,2.20857,2.20901,45200000.0
2005-01-13 10:22:00,2.2086,2.20899,2.20851,2.20863,40100000.0
2005-01-13 10:23:00,2.20901,2.20937,2.20884,2.2089,53800000.0
2005-01-13 10:24:00,2.20896,2.20956,2.2089,2.20956,20200000.0
2005-01-13 10:25:00,2.20945,2.20952,2.20922,2.20945,36300000.0
2005-01-13 10:26:00,2.20949,2.20957,2.20903,2.20933,33400000.0
2005-01-13 10:27:00,2.20929,2.20965,2.20919,2.20957,39200000.0
2005-01-13 10:28:00,2.20956,2.20989,2.20951,2.20989,26700000.0
2005-01-13 10:29:00,2.20989,2.21,2.2096,2.20991,50000000.0
2005-01-13 10:30:00,2.2098,2.20994,2.20973,2.20991,35000000.0
2005-01-13 10:31:00,2.21011,2.21067,2.20991,2.21067,29400000.0
2005-01-13 10:32:00,2.21059,2.2109,2.2104,2.2105,52100000.0
2005-01-13 10:33:00,2.21069,2.21074,2.21008,2.21066,43200000.0
2005-01-13 10:34:00,2.21066,2.21105,2.21066,2.21094,18200000.0
2005-01-13 10:35:00,2.21081,2.21098,2.21063,2.21065,60100000.0
2005-01-13 10:36:00,2.21068,2.21085,2.21036,2.21036,32100000.0
2005-01-13 10:37:00,2.21036,2.21081,2.21036,2.21071,31100000.0
2005-01-13 10:38:00,2.21087,2.21118,2.21087,2.21111,20200000.0
2005-01-13 10:39:00,2.21085,2.21085,2.21034,2.2105,30500000.0
2005-01-13 10:40:00,2.2106,2.2106,2.20996,2.21052,30600000.0
2005-01-13 10:41:00,2.21054,2.2106,2.2104,2.2106,39100000.0
2005-01-13 10:42:00,2.21044,2.21044,2.21007,2.21011,14400000.0
2005-01-13 10:43:00,2.2104,2.21064,2.21008,2.21026,26100000.0
2005-01-13 10:44:00,2.21021,2.21042,2.21012,2.21012,42600000.0
2005-01-13 10:45:00,2.21038,2.21038,2.21007,2.21024,27600000.0
2005-01-13 10:46:00,2.2103,2.21059,2.2098,2.2098,56100000.0
2005-01-13 10:47:00,2.20997,2.2102,2.20992,2.21014,61700001.0
2005-01-13 10:48:00,2.20988,2.21014,2.20963,2.21008,31200000.0
2005-01-13 10:49:00,2.20995,2.20995,2.20973,2.20992,37600000.0
2005-01-13 10:50:00,2.21014,2.21014,2.20981,2.20981,17200000.0
2005-01-13 10:51:00,2.21022,2.21046,2.21008,2.21037,28200000.0
2005-01-13 10:52:00,2.21063,2.21063,2.20985,2.20985,39000000.0
2005-01-13 10:53:00,2.21025,2.21036,2.21012,2.21015,24800000.0
2005-01-13 10:54:00,2.21062,2.21075,2.20989,2.20989,44500000.0
2005-01-13 10:55:00,2.2102,2.21042,2.20973,2.21025,61300000.0
2005-01-13 10:56:00,2.21056,2.21087,2.21032,2.21061,42200000.0
2005-01-13 10:57:00,2.21079,2.21098,2.21042,2.21066,46100000.0
2005-01-13 10:58:00,2.21045,2.21093,2.21036,2.2105,33500000.0
2005-01-13 10:59:00,2.21072,2.21072,2.21035,2.21065,74800000.0
2005-01-13 11:00:00,2.21056,2.21093,2.2104,2.2108,24500000.0
2005-01-13 11:01:00,2.21084,2.21098,2.21054,2.21061,41400000.0
2005-01-13 11:02:00,2.21076,2.21076,2.21018,2.21071,33000000.0
2005-01-13 11:03:00,2.21055,2.21091,2.21044,2.21044,34600000.0
2005-01-13 11:04:00,2.21036,2.21078,2.21036,2.21036,35800000.0
2005-01-13 11:05:00,2.21007,2.21031,2.20975,2.2102,42300000.0
2005-01-13 11:06:00,2.21047,2.21047,2.20971,2.20989,21600000.0
2005-01-13 11:07:00,2.21011,2.2104,2.21008,2.21033,31100000.0
2005-01-13 11:08:00,2.21035,2.21057,2.20999,2.20999,34100000.0
2005-01-13 11:09:00,2.20988,2.21022,2.20982,2.21022,18800000.0
2005-01-13 11:10:00,2.20995,2.21033,2.20995,2.21013,24000000.0
2005-01-13 11:11:00,2.20982,2.20996,2.20963,2.20978,44400000.0
2005-01-13 11:12:00,2.20981,2.20981,2.20925,2.20939,38800000.0
2005-01-13 11:13:00,2.20949,2.20965,2.20914,2.20964,40100000.0
2005-01-13 11:14:00,2.20996,2.21001,2.20951,2.20951,36200000.0
2005-01-13 11:15:00,2.20959,2.20989,2.20955,2.20989,37100000.0
2005-01-13 11:16:00,2.20962,2.20991,2.20956,2.2098,46599999.0
2005-01-13 11:17:00,2.20982,2.20993,2.20951,2.20986,26200000.0
2005-01-13 11:18:00,2.21038,2.21044,2.21019,2.21037,37300000.0
2005-01-13 11:19:00,2.21014,2.21059,2.20994,2.21059,41400000.0
2005-01-13 11:20:00,2.2105,2.21084,2.20972,2.21084,58300000.0
2005-01-13 11:21:00,2.21079,2.2109,2.21062,2.21082,33800000.0
2005-01-13 11:22:00,2.2109,2.2109,2.21055,2.21064,33500000.0
2005-01-13 11:23:00,2.2104,2.21087,2.21003,2.21059,56100000.0
2005-01-13 11:24:00,2.21047,2.21058,2.2098,2.2098,37800000.0
2005-01-13 11:25:00,2.20978,2.20991,2.20955,2.20955,47400000.0
2005-01-13 11:26:00,2.20995,2.21005,2.20982,2.21,38100000.0
2005-01-13 11:27:00,2.20999,2.21002,2.20941,2.20978,23800000.0
2005-01-13 11:28:00,2.20993,2.20994,2.20967,2.20992,52900001.0
2005-01-13 11:29:00,2.20976,2.2098,2.20944,2.20963,62199999.0
2005-01-13 11:30:00,2.20952,2.20952,2.20843,2.20874,37300000.0
2005-01-13 11:31:00,2.20849,2.20851,2.208,2.20835,26300000.0
2005-01-13 11:32:00,2.20821,2.20883,2.20816,2.20878,26300000.0
2005-01-13 11:33:00,2.20822,2.20841,2.20809,2.20825,46000000.0
2005-01-13 11:34:00,2.20821,2.20829,2.20798,2.20798,47500000.0
2005-01-13 11:35:00,2.20794,2.20822,2.20771,2.20801,32200000.0
2005-01-13 11:36:00,2.20808,2.20824,2.2077,2.2078,60200000.0
2005-01-13 11:37:00,2.20805,2.2082,2.20794,2.2082,32100000.0
2005-01-13 11:38:00,2.20808,2.20811,2.20747,2.20777,49500000.0
2005-01-13 11:39:00,2.20808,2.20869,2.20775,2.20869,44000000.0
2005-01-13 11:40:00,2.20852,2.20907,2.2084,2.20907,28700000.0
2005-01-13 11:41:00,2.20884,2.20904,2.2086,2.2088,23000000.0
2005-01-13 11:42:00,2.20874,2.20914,2.20872,2.20891,54400000.0
2005-01-13 11:43:00,2.20915,2.20949,2.20908,2.20949,41500000.0
2005-01-13 11:44:00,2.20935,2.20935,2.20905,2.20935,27900000.0
2005-01-13 11:45:00,2.20953,2.20983,2.20933,2.20983,23500000.0
2005-01-13 11:46:00,2.20959,2.20966,2.20927,2.2094,22700000.0
2005-01-13 11:47:00,2.20938,2.20942,2.20921,2.20935,28700000.0
2005-01-13 11:48:00,2.20938,2.21008,2.20938,2.21001,46900001.0
2005-01-13 11:49:00,2.20989,2.20994,2.20952,2.20952,20200000.0
2005-01-13 11:50:00,2.20966,2.20966,2.20928,2.20941,25500000.0
2005-01-13 11:51:00,2.2095,2.20957,2.20911,2.20949,35100000.0
2005-01-13 11:52:00,2.20969,2.20986,2.2095,2.20975,37000000.0
2005-01-13 11:53:00,2.2097,2.20994,2.20945,2.20967,28800000.0
2005-01-13 11:54:00,2.21006,2.21016,2.20964,2.21004,54800000.0
2005-01-13 11:55:00,2.21018,2.21034,2.20988,2.20992,47700000.0
2005-01-13 11:56:00,2.2106,2.21076,2.20976,2.2104,63100000.0
2005-01-13 11:57:00,2.21068,2.21068,2.21025,2.21057,36200000.0
2005-01-13 11:58:00,2.21052,2.21065,2.21038,2.21054,22000000.0
2005-01-13 11:59:00,2.21061,2.21061,2.21013,2.21034,26900000.0
2005-01-13 12:00:00,2.21044,2.21052,2.21012,2.21012,37700000.0
2005-01-13 12:01:00,2.21007,2.21028,2.20984,2.21008,59300000.0
2005-01-13 12:02:00,2.20981,2.20981,2.20961,2.20974,40300000.0
2005-01-13 12:03:00,2.20954,2.20992,2.20954,2.20985,42400000.0
2005-01-13 12:04:00,2.20981,2.21001,2.20923,2.20948,36900000.0
2005-01-13 12:05:00,2.2091,2.20976,2.2091,2.20923,36100000.0
2005-01-13 12:06:00,2.20941,2.20982,2.2092,2.20982,36300000.0
2005-01-13 12:07:00,2.20945,2.20964,2.20925,2.20942,31400000.0
2005-01-13 12:08:00,2.20952,2.20977,2.20917,2.20946,45100000.0
2005-01-13 12:09:00,2.20967,2.20967,2.20914,2.20931,28800000.0
2005-01-13 12:10:00,2.20942,2.20942,2.20901,2.20901,36800000.0
2005-01-13 12:11:00,2.20875,2.20932,2.2086,2.20923,41500000.0
2005-01-13 12:12:00,2.20919,2.20931,2.209,2.20927,27000000.0
2005-01-13 12:13:00,2.20895,2.20928,2.20877,2.20925,28900000.0
2005-01-13 12:14:00,2.20917,2.2094,2.20901,2.2091,39800000.0
2005-01-13 12:15:00,2.20919,2.20933,2.20854,2.20864,35600000.0
2005-01-13 12:16:00,2.20875,2.20904,2.20861,2.209,33900000.0
2005-01-13 12:17:00,2.20897,2.20923,2.20867,2.20895,35900000.0
2005-01-13 12:18:00,2.20908,2.20936,2.20898,2.20898,35400000.0
2005-01-13 12:19:00,2.20863,2.20894,2.2085,2.20866,44100000.0
2005-01-13 12:20:00,2.2085,2.2085,2.2081,2.20825,35300000.0
2005-01-13 12:21:00,2.20817,2.20851,2.208,2.20851,32600000.0
2005-01-13 12:22:00,2.2082,2.20853,2.20803,2.20822,33200000.0
2005-01-13 12:23:00,2.20845,2.20852,2.20808,2.20833,41000000.0
2005-01-13 12:24:00,2.20833,2.20849,2.20793,2.20793,23200000.0
2005-01-13 12:25:00,2.20801,2.20802,2.20712,2.20734,21200000.0
2005-01-13 12:26:00,2.20789,2.20805,2.20772,2.20789,29600000.0
2005-01-13 12:27:00,2.20794,2.208,2.20759,2.208,83300000.0
2005-01-13 12:28:00,2.2081,2.20818,2.20768,2.20799,32900000.0
2005-01-13 12:29:00,2.20824,2.20847,2.20769,2.20777,41300000.0
2005-01-13 12:30:00,2.20767,2.20785,2.20753,2.20785,58300000.0
2005-01-13 12:31:00,2.20782,2.20785,2.20734,2.20734,16900000.0
2005-01-13 12:32:00,2.20729,2.20757,2.20718,2.20748,51000001.0
2005-01-13 12:33:00,2.20789,2.20801,2.20756,2.20782,23800000.0
2005-01-13 12:34:00,2.20801,2.20808,2.20786,2.20787,27000000.0
2005-01-13 12:35:00,2.20801,2.20821,2.20765,2.20804,47300000.0
2005-01-13 12:36:00,2.20814,2.20814,2.20785,2.20795,29100000.0
2005-01-13 12:37:00,2.20787,2.20825,2.20769,2.20825,33600000.0
2005-01-13 12:38:00,2.20812,2.20819,2.20758,2.20793,34600000.0
2005-01-13 12:39:00,2.20784,2.20784,2.20764,2.20764,35100000.0
2005-01-13 12:40:00,2.20764,2.20776,2.20736,2.20776,44000000.0
2005-01-13 12:41:00,2.20749,2.20784,2.20728,2.20777,71500000.0
2005-01-13 12:42:00,2.20775,2.2078,2.20707,2.2077,48500000.0
2005-01-13 12:43:00,2.20755,2.20791,2.2075,2.20759,54500000.0
2005-01-13 12:44:00,2.20725,2.20769,2.2071,2.20721,43200000.0
2005-01-13 12:45:00,2.20737,2.20759,2.20709,2.20759,48100000.0
2005-01-13 12:46:00,2.20742,2.20771,2.20715,2.20731,30100000.0
2005-01-13 12:47:00,2.20783,2.2082,2.20719,2.20741,23300000.0
2005-01-13 12:48:00,2.20714,2.20768,2.20714,2.2075,49200000.0
2005-01-13 12:49:00,2.2077,2.2077,2.20688,2.20714,41600000.0
2005-01-13 12:50:00,2.20708,2.20732,2.20677,2.20719,38900000.0
2005-01-13 12:51:00,2.20684,2.20742,2.20676,2.20719,18400000.0
2005-01-13 12:52:00,2.20739,2.20739,2.20689,2.20713,37300000.0
2005-01-13 12:53:00,2.2076,2.20771,2.20715,2.2073,35700000.0
2005-01-13 12:54:00,2.20688,2.20727,2.20672,2.20715,44700000.0
2005-01-13 12:55:00,2.20666,2.20667,2.20636,2.20643,40200000.0
2005-01-13 12:56:00,2.20606,2.20654,2.206,2.20639,28800000.0
2005-01-13 12:57:00,2.20637,2.20652,2.20611,2.20648,44200000.0
2005-01-13 12:58:00,2.20655,2.20658,2.20616,2.20643,39300000.0
2005-01-13 12:59:00,2.2066,2.2067,2.2061,2.20649,58600000.0
2005-01-13 13:00:00,2.20613,2.20672,2.20601,2.20643,44000000.0
2005-01-13 13:01:00,2.20596,2.20653,2.20583,2.20653,28600000.0
2005-01-13 13:02:00,2.20675,2.20727,2.20648,2.20681,42600000.0
2005-01-13 13:03:00,2.20712,2.20741,2.20638,2.2064,20300000.0
2005-01-13 13:04:00,2.20667,2.20667,2.20583,2.20588,31200000.0
2005-01-13 13:05:00,2.20594,2.20594,2.20519,2.20521,15000000.0
2005-01-13 13:06:00,2.20542,2.2055,2.20455,2.20494,54900000.0
2005-01-13 13:07:00,2.20498,2.20536,2.20485,2.20527,49200000.0
2005-01-13 13:08:00,2.20543,2.20554,2.20506,2.20522,40800000.0
2005-01-13 13:09:00,2.20543,2.20551,2.20488,2.20494,31700000.0
2005-01-13 13:10:00,2.20499,2.20509,2.20481,2.20482,39500000.0
2005-01-13 13:11:00,2.2047,2.2047,2.20408,2.20408,18200000.0
2005-01-13 13:12:00,2.20414,2.20414,2.20343,2.20349,29800000.0
2005-01-13 13:13:00,2.20377,2.20405,2.20359,2.20398,36700000.0
2005-01-13 13:14:00,2.20398,2.20428,2.20368,2.20428,29400000.0
2005-01-13 13:15:00,2.20415,2.20442,2.20404,2.20441,40700000.0
2005-01-13 13:16:00,2.20408,2.20431,2.20395,2.20423,24600000.0
2005-01-13 13:17:00,2.20392,2.20432,2.20377,2.20413,23700000.0
2005-01-13 13:18:00,2.20402,2.20466,2.20402,2.2044,48600000.0
2005-01-13 13:19:00,2.20422,2.20484,2.20414,2.20463,50300000.0
2005-01-13 13:20:00,2.20451,2.20476,2.20427,2.2046,49900000.0
2005-01-13 13:21:00,2.20482,2.20499,2.20436,2.20488,43400001.0
2005-01-13 13:22:00,2.20472,2.20476,2.20434,2.20454,36600000.0
2005-01-13 13:23:00,2.2045,2.2046,2.20393,2.20438,38800000.0
2005-01-13 13:24:00,2.2045,2.20477,2.2044,2.20463,19600000.0
2005-01-13 13:25:00,2.20477,2.20492,2.20384,2.20384,47300000.0
2005-01-13 13:26:00,2.20412,2.20445,2.20395,2.20429,29300000.0
2005-01-13 13:27:00,2.20412,2.20418,2.2035,2.20378,24500000.0
2005-01-13 13:28:00,2.20361,2.20403,2.20347,2.20386,31300000.0
2005-01-13 13:29:00,2.2039,2.20442,2.20377,2.2044,37700000.0
2005-01-13 13:30:00,2.2042,2.20512,2.20413,2.20475,38400000.0
2005-01-13 13:31:00,2.20461,2.20473,2.20434,2.20437,59599999.0
2005-01-13 13:32:00,2.20452,2.20465,2.20428,2.20451,44200000.0
2005-01-13 13:33:00,2.20446,2.20455,2.20407,2.20428,40700000.0
2005-01-13 13:34:00,2.20448,2.20477,2.20406,2.20432,55500000.0
2005-01-13 13:35:00,2.20447,2.20447,2.20396,2.20412,52200000.0
2005-01-13 13:36:00,2.20385,2.20416,2.20375,2.20409,49600000.0
2005-01-13 13:37:00,2.20375,2.20398,2.20347,2.20347,35600000.0
2005-01-13 13:38:00,2.20366,2.20394,2.20341,2.20381,50900000.0
2005-01-13 13:39:00,2.20367,2.20381,2.20333,2.20381,35400000.0
2005-01-13 13:40:00,2.20372,2.20401,2.20372,2.20392,43700000.0
2005-01-13 13:41:00,2.20384,2.20415,2.2037,2.2037,30300000.0
2005-01-13 13:42:00,2.20398,2.20405,2.20359,2.20379,36900000.0
2005-01-13 13:43:00,2.20381,2.20399,2.20366,2.20385,33300000.0
2005-01-13 13:44:00,2.20359,2.2037,2.20337,2.20345,20600000.0
2005-01-13 13:45:00,2.20334,2.20334,2.20293,2.20322,26600000.0
2005-01-13 13:46:00,2.20307,2.20358,2.20307,2.20335,52300000.0
2005-01-13 13:47:00,2.2035,2.20371,2.20295,2.20348,35400000.0
2005-01-13 13:48:00,2.20365,2.20397,2.20344,2.20393,36100000.0
2005-01-13 13:49:00,2.20387,2.20402,2.20343,2.20364,49500000.0
2005-01-13 13:50:00,2.20382,2.20388,2.20276,2.2034,73899998.0
2005-01-13 13:51:00,2.20363,2.20379,2.20341,2.2035,50999999.0
2005-01-13 13:52:00,2.20376,2.20384,2.20339,2.20381,56100000.0
2005-01-13 13:53:00,2.20376,2.20376,2.20357,2.20364,27400000.0
2005-01-13 13:54:00,2.20351,2.20397,2.20346,2.20397,16000000.0
2005-01-13 13:55:00,2.20368,2.20368,2.20254,2.20254,34800000.0
2005-01-13 13:56:00,2.20257,2.20339,2.20247,2.20339,37600000.0
2005-01-13 13:57:00,2.20377,2.20392,2.20289,2.20318,54000000.0
2005-01-13 13:58:00,2.20315,2.20347,2.20286,2.20347,20800000.0
2005-01-13 13:59:00,2.20322,2.20429,2.20309,2.20416,75299998.0
2005-01-13 14:00:00,2.2041,2.20427,2.20373,2.20402,42700000.0
2005-01-13 14:01:00,2.20393,2.20393,2.20265,2.20272,21400000.0
2005-01-13 14:02:00,2.20262,2.20273,2.20241,2.20263,35600000.0
2005-01-13 14:03:00,2.20245,2.20308,2.2024,2.20281,31600000.0
2005-01-13 14:04:00,2.20244,2.20275,2.20232,2.20271,33800000.0
2005-01-13 14:05:00,2.20254,2.2028,2.20254,2.20263,22800000.0
2005-01-13 14:06:00,2.20273,2.20297,2.20272,2.20272,37700000.0
2005-01-13 14:07:00,2.20276,2.20288,2.20237,2.20263,34800000.0
2005-01-13 14:08:00,2.20295,2.20299,2.20248,2.20295,39000000.0
2005-01-13 14:09:00,2.20288,2.20305,2.20286,2.20296,37400000.0
2005-01-13 14:10:00,2.20302,2.20302,2.20242,2.20297,48100000.0
2005-01-13 14:11:00,2.203,2.20303,2.20266,2.20279,48100000.0
2005-01-13 14:12:00,2.20333,2.20333,2.2027,2.20279,52700000.0
2005-01-13 14:13:00,2.20308,2.20325,2.20289,2.20303,42500000.0
2005-01-13 14:14:00,2.20298,2.20327,2.20291,2.20327,41300000.0
2005-01-13 14:15:00,2.20306,2.20337,2.20301,2.20305,29200000.0
2005-01-13 14:16:00,2.20317,2.20317,2.20262,2.20275,32900000.0
2005-01-13 14:17:00,2.20287,2.20307,2.20217,2.20217,36100000.0
2005-01-13 14:18:00,2.20222,2.20244,2.2021,2.20228,38100000.0
2005-01-13 14:19:00,2.20237,2.2027,2.20162,2.2017,51099999.0
2005-01-13 14:20:00,2.20167,2.20185,2.20143,2.20169,43900000.0
2005-01-13 14:21:00,2.20139,2.20151,2.20091,2.20125,22900000.0
2005-01-13 14:22:00,2.20126,2.20156,2.20081,2.20081,29200000.0
2005-01-13 14:23:00,2.20104,2.20104,2.20051,2.20057,64400001.0
2005-01-13 14:24:00,2.2009,2.20122,2.20055,2.20065,29200000.0
2005-01-13 14:25:00,2.20038,2.20111,2.20038,2.20092,32100000.0
2005-01-13 14:26:00,2.2006,2.20089,2.20046,2.20089,36400000.0
2005-01-13 14:27:00,2.20095,2.20099,2.20045,2.20068,41000000.0
2005-01-13 14:28:00,2.20018,2.20104,2.20006,2.20065,34100000.0
2005-01-13 14:29:00,2.20079,2.20082,2.20051,2.20051,43500000.0
2005-01-13 14:30:00,2.20082,2.20086,2.19993,2.20011,53400000.0
2005-01-13 14:31:00,2.20024,2.20024,2.19948,2.19986,31100000.0
2005-01-13 14:32:00,2.19998,2.20008,2.19972,2.20003,52100000.0
2005-01-13 14:33:00,2.20023,2.2008,2.20012,2.20039,50300000.0
2005-01-13 14:34:00,2.20065,2.20097,2.2002,2.20034,44900000.0
2005-01-13 14:35:00,2.2003,2.20067,2.20012,2.20055,28800000.0
2005-01-13 14:36:00,2.20035,2.20043,2.20017,2.20017,47100000.0
2005-01-13 14:37:00,2.20008,2.2003,2.19995,2.20025,56800000.0
2005-01-13 14:38:00,2.2002,2.20038,2.19969,2.19973,36900000.0
2005-01-13 14:39:00,2.19978,2.20065,2.19978,2.20002,43400000.0
2005-01-13 14:40:00,2.19973,2.20013,2.19954,2.19967,41700000.0
2005-01-13 14:41:00,2.19947,2.19964,2.19912,2.19964,18400000.0
2005-01-13 14:42:00,2.20005,2.20012,2.19969,2.19982,31900000.0
2005-01-13 14:43:00,2.20032,2.20036,2.20011,2.20027,59000000.0
2005-01-13 14:44:00,2.20047,2.20071,2.20017,2.20036,31900000.0
2005-01-13 14:45:00,2.20067,2.2012,2.20047,2.2008,49600000.0
2005-01-13 14:46:00,2.2012,2.20127,2.20091,2.20107,22800000.0
2005-01-13 14:47:00,2.20133,2.2015,2.2007,2.2007,28200000.0
2005-01-13 14:48:00,2.20076,2.20079,2.20036,2.20054,26900000.0
2005-01-13 14:49:00,2.20062,2.20063,2.20025,2.20042,54199999.0
2005-01-13 14:50:00,2.20044,2.20063,2.20009,2.20047,26700000.0
2005-01-13 14:51:00,2.20039,2.20039,2.20005,2.20006,33900000.0
2005-01-13 14:52:00,2.20017,2.20028,2.19973,2.19975,41600000.0
2005-01-13 14:53:00,2.19982,2.20029,2.19982,2.20022,43900000.0
2005-01-13 14:54:00,2.20017,2.20032,2.19977,2.2,46600001.0
2005-01-13 14:55:00,2.2002,2.20041,2.19963,2.19986,24800000.0
2005-01-13 14:56:00,2.19997,2.20059,2.19975,2.20051,46000000.0
2005-01-13 14:57:00,2.20032,2.20075,2.20028,2.20067,37700000.0
2005-01-13 14:58:00,2.20086,2.20098,2.20054,2.20062,51900000.0
2005-01-13 14:59:00,2.20074,2.2008,2.20053,2.20072,21600000.0
2005-01-13 15:00:00,2.20066,2.20094,2.2006,2.20065,35700000.0
2005-01-13 15:01:00,2.20069,2.20075,2.20034,2.20035,27500000.0
2005-01-13 15:02:00,2.20047,2.20071,2.19985,2.19996,27700000.0
2005-01-13 15:03:00,2.20017,2.20084,2.20011,2.20084,20600000.0
2005-01-13 15:04:00,2.20085,2.20087,2.19988,2.20042,38500000.0
2005-01-13 15:05:00,2.19986,2.20059,2.19986,2.20052,27500000.0
2005-01-13 15:06:00,2.20046,2.20081,2.20044,2.20053,34600000.0
2005-01-13 15:07:00,2.20062,2.20106,2.20062,2.20096,24400000.0
2005-01-13 15:08:00,2.20088,2.20127,2.2007,2.20113,42300000.0
2005-01-13 15:09:00,2.20155,2.20167,2.20122,2.20145,18200000.0
2005-01-13 15:10:00,2.20164,2.20164,2.20117,2.20141,38800000.0
2005-01-13 15:11:00,2.20152,2.20152,2.20101,2.20115,37400000.0
2005-01-13 15:12:00,2.20148,2.20148,2.20113,2.2012,21800000.0
2005-01-13 15:13:00,2.20158,2.20158,2.20105,2.20136,16000000.0
2005-01-13 15:14:00,2.20164,2.20164,2.20102,2.20125,20200000.0
2005-01-13 15:15:00,2.20136,2.20144,2.20108,2.20121,23000000.0
2005-01-13 15:16:00,2.20137,2.20137,2.20091,2.20119,25000000.0
2005-01-13 15:17:00,2.20109,2.20124,2.20096,2.20105,54200000.0
2005-01-13 15:18:00,2.20151,2.20154,2.20096,2.20104,35300000.0
2005-01-13 15:19:00,2.20155,2.20203,2.20128,2.20203,48600000.0
2005-01-13 15:20:00,2.20256,2.203,2.20249,2.203,25900000.0
2005-01-13 15:21:00,2.20312,2.20319,2.20248,2.20275,42800000.0
2005-01-13 15:22:00,2.20252,2.20291,2.2022,2.20273,43200000.0
2005-01-13 15:23:00,2.20282,2.20303,2.20219,2.20224,43100000.0
2005-01-13 15:24:00,2.20217,2.20271,2.20217,2.20271,25100000.0
2005-01-13 15:25:00,2.20258,2.20304,2.20239,2.20304,36900000.0
2005-01-13 15:26:00,2.2028,2.20315,2.20219,2.20219,21800000.0
2005-01-13 15:27:00,2.2016,2.2022,2.20143,2.20218,64400000.0
2005-01-13 15:28:00,2.20183,2.20202,2.20147,2.20187,37000000.0
2005-01-13 15:29:00,2.20188,2.20255,2.20179,2.20225,52200000.0
2005-01-13 15:30:00,2.20085,2.20183,2.20053,2.20175,35700000.0
2005-01-13 15:31:00,2.20159,2.20181,2.20116,2.20178,47800000.0
2005-01-13 15:32:00,2.20191,2.20231,2.20172,2.20207,20200000.0
2005-01-13 15:33:00,2.20203,2.20211,2.20144,2.2018,45300000.0
2005-01-13 15:34:00,2.20183,2.20261,2.20163,2.20232,38900000.0
2005-01-13 15:35:00,2.20217,2.20269,2.20204,2.20204,57600000.0
2005-01-13 15:36:00,2.20194,2.20224,2.2018,2.20191,42800000.0
2005-01-13 15:37:00,2.20219,2.20251,2.2019,2.20236,64300000.0
2005-01-13 15:38:00,2.20223,2.2023,2.20192,2.20206,40400000.0
2005-01-13 15:39:00,2.20216,2.20257,2.20185,2.20232,33800000.0
2005-01-13 15:40:00,2.20246,2.20256,2.20207,2.20243,53900000.0
2005-01-13 15:41:00,2.20303,2.20356,2.20272,2.20329,55400000.0
2005-01-13 15:42:00,2.20326,2.20338,2.20276,2.20299,33400000.0
2005-01-13 15:43:00,2.20271,2.20372,2.20267,2.20372,55400001.0
2005-01-13 15:44:00,2.20357,2.20366,2.20315,2.20338,42600000.0
2005-01-13 15:45:00,2.20329,2.20343,2.20275,2.20296,48700000.0
2005-01-13 15:46:00,2.2032,2.20355,2.20286,2.20308,35000000.0
2005-01-13 15:47:00,2.2029,2.2031,2.20263,2.20265,39600000.0
2005-01-13 15:48:00,2.20281,2.20299,2.20255,2.20297,38200000.0
2005-01-13 15:49:00,2.20298,2.20345,2.20272,2.20275,42300000.0
2005-01-13 15:50:00,2.20261,2.20278,2.20249,2.20271,27900000.0
2005-01-13 15:51:00,2.20278,2.20296,2.20244,2.20249,17400000.0
2005-01-13 15:52:00,2.20302,2.20319,2.20228,2.20319,22900000.0
2005-01-13 15:53:00,2.20308,2.20342,2.20307,2.20308,22600000.0
2005-01-13 15:54:00,2.20303,2.20343,2.20288,2.20334,25000000.0
2005-01-13 15:55:00,2.20308,2.20335,2.20275,2.20305,28500000.0
2005-01-13 15:56:00,2.2032,2.20354,2.20306,2.20336,40500000.0
2005-01-13 15:57:00,2.20313,2.20407,2.20313,2.20391,57400000.0
2005-01-13 15:58:00,2.20358,2.20392,2.20333,2.20356,61600000.0
2005-01-13 15:59:00,2.20347,2.20395,2.20325,2.20385,32900000.0
2005-01-13 16:00:00,2.20365,2.20397,2.20332,2.20393,45100000.0
2005-01-13 16:01:00,2.20348,2.20385,2.20332,2.20352,63900000.0
2005-01-13 16:02:00,2.20326,2.20341,2.20305,2.2031,74399999.0
2005-01-13 16:03:00,2.20335,2.20365,2.20313,2.20365,35500000.0
2005-01-13 16:04:00,2.20398,2.20423,2.20356,2.20415,44400000.0
2005-01-13 16:05:00,2.20415,2.20486,2.20394,2.20486,33400000.0
2005-01-13 16:06:00,2.20493,2.20584,2.20493,2.20565,42500000.0
2005-01-13 16:07:00,2.20509,2.20561,2.20507,2.20555,41700000.0
2005-01-13 16:08:00,2.20558,2.20584,2.20491,2.20491,60400000.0
2005-01-13 16:09:00,2.20515,2.20534,2.20499,2.20514,50399999.0
2005-01-13 16:10:00,2.20519,2.20524,2.20487,2.20524,19600000.0
2005-01-13 16:11:00,2.20527,2.20535,2.20451,2.20475,44000000.0
2005-01-13 16:12:00,2.20482,2.20505,2.20438,2.20439,53900000.0
2005-01-13 16:13:00,2.20455,2.20492,2.20422,2.20434,35700000.0
2005-01-13 16:14:00,2.20467,2.20478,2.20432,2.20447,32400000.0
2005-01-13 16:15:00,2.20435,2.20541,2.20435,2.20541,30300000.0
2005-01-13 16:16:00,2.20496,2.20603,2.20484,2.20603,24500000.0
2005-01-13 16:17:00,2.2057,2.2069,2.20559,2.2069,46900000.0
2005-01-13 16:18:00,2.20702,2.20709,2.20621,2.20671,71399999.0
2005-01-13 16:19:00,2.20618,2.20649,2.20537,2.20537,38400000.0
2005-01-13 16:20:00,2.20547,2.20547,2.20473,2.20494,21900000.0
2005-01-13 16:21:00,2.20547,2.20595,2.20526,2.20552,34300000.0
2005-01-13 16:22:00,2.20585,2.206,2.2057,2.20594,39900000.0
2005-01-13 16:23:00,2.20601,2.20629,2.20572,2.20594,25000000.0
2005-01-13 16:24:00,2.2058,2.20656,2.20567,2.2062,23200000.0
2005-01-13 16:25:00,2.20602,2.20608,2.20561,2.20576,41500000.0
2005-01-13 16:26:00,2.20545,2.20552,2.20495,2.20522,32300000.0
2005-01-13 16:27:00,2.20511,2.2058,2.20502,2.20554,39700000.0
2005-01-13 16:28:00,2.20523,2.20527,2.20489,2.20496,66200000.0
2005-01-13 16:29:00,2.20491,2.20547,2.20491,2.20547,32700000.0
2005-01-13 16:30:00,2.20516,2.20581,2.20509,2.2057,23600000.0
2005-01-13 16:31:00,2.20551,2.20604,2.20551,2.20586,42300000.0
2005-01-13 16:32:00,2.20607,2.20607,2.20527,2.20527,42500000.0
2005-01-13 16:33:00,2.20553,2.20569,2.2053,2.20555,30000000.0
2005-01-13 16:34:00,2.20546,2.20577,2.20526,2.20557,30700000.0
2005-01-13 16:35:00,2.20527,2.20591,2.20521,2.20567,26400000.0
2005-01-13 16:36:00,2.20567,2.20579,2.20521,2.20544,43100000.0
2005-01-13 16:37:00,2.20534,2.20574,2.20498,2.20561,28900000.0
2005-01-13 16:38:00,2.20547,2.2057,2.20507,2.20507,41100000.0
2005-01-13 16:39:00,2.20569,2.20569,2.20507,2.20526,35100000.0
2005-01-13 16:40:00,2.20542,2.20542,2.20486,2.20505,39000000.0
2005-01-13 16:41:00,2.20493,2.20527,2.20486,2.20522,36500000.0
2005-01-13 16:42:00,2.20527,2.20532,2.20462,2.20512,38300000.0
2005-01-13 16:43:00,2.20535,2.20597,2.20516,2.20597,57800000.0
2005-01-13 16:44:00,2.20595,2.20611,2.20575,2.20607,33600000.0
2005-01-13 16:45:00,2.20605,2.20637,2.20602,2.20632,61700000.0
2005-01-13 16:46:00,2.20659,2.20697,2.20643,2.20684,31400000.0
2005-01-13 16:47:00,2.20687,2.20687,2.20657,2.2067,71900000.0
2005-01-13 16:48:00,2.20656,2.20665,2.20639,2.20641,26800000.0
2005-01-13 16:49:00,2.20672,2.20672,2.206,2.2061,74100001.0
2005-01-13 16:50:00,2.20628,2.20643,2.20612,2.20632,44600000.0
2005-01-13 16:51:00,2.20617,2.2064,2.20599,2.20638,26200000.0
2005-01-13 16:52:00,2.20654,2.20654,2.20612,2.20652,53500000.0
2005-01-13 16:53:00,2.20637,2.20637,2.20561,2.20625,34300000.0
2005-01-13 16:54:00,2.20657,2.20674,2.20638,2.20647,61600000.0
2005-01-13 16:55:00,2.20605,2.20633,2.20596,2.20604,57400000.0
2005-01-13 16:56:00,2.20607,2.20627,2.20579,2.20598,45200000.0
2005-01-13 16:57:00,2.20598,2.20613,2.20583,2.20596,41900000.0
2005-01-13 16:58:00,2.20598,2.20598,2.20549,2.20549,32500000.0
2005-01-13 16:59:00,2.20561,2.20591,2.20558,2.20576,36200000.0
2005-01-13 17:00:00,2.20602,2.20616,2.20589,2.2061,37500000.0
2005-01-13 17:01:00,2.20633,2.20641,2.2062,2.2064,65600000.0
2005-01-13 17:02:00,2.20598,2.20639,2.20598,2.20627,21500000.0
2005-01-13 17:03:00,2.20622,2.20647,2.20597,2.20603,20700000.0
2005-01-13 17:04:00,2.20621,2.20623,2.20588,2.20599,30200000.0
2005-01-13 17:05:00,2.20605,2.20614,2.20566,2.2061,43200000.0
2005-01-13 17:06:00,2.20617,2.20617,2.2056,2.2056,40500000.0
2005-01-13 17:07:00,2.20574,2.20623,2.20557,2.20589,27800000.0
2005-01-13 17:08:00,2.20579,2.20595,2.20556,2.20578,41500000.0
2005-01-13 17:09:00,2.20576,2.20624,2.20574,2.20623,35700000.0
2005-01-13 17:10:00,2.20629,2.2065,2.20604,2.20631,25000000.0
2005-01-13 17:11:00,2.20615,2.20649,2.20583,2.20649,55000000.0
2005-01-13 17:12:00,2.2066,2.2066,2.20613,2.2064,27000000.0
2005-01-13 17:13:00,2.20644,2.20681,2.20628,2.20672,30800000.0
2005-01-13 17:14:00,2.20655,2.20734,2.20655,2.20734,17300000.0
2005-01-13 17:15:00,2.20621,2.20656,2.20612,2.20653,30300000.0
2005-01-13 17:16:00,2.20649,2.20649,2.20546,2.20546,42100000.0
2005-01-13 17:17:00,2.20551,2.20584,2.20511,2.20584,37400000.0
2005-01-13 17:18:00,2.20576,2.20586,2.20537,2.20537,25300000.0
2005-01-13 17:19:00,2.20536,2.20539,2.205,2.20525,30800000.0
2005-01-13 17:20:00,2.20503,2.20512,2.20478,2.20495,44400000.0
2005-01-13 17:21:00,2.20467,2.20553,2.20467,2.20489,61000000.0
2005-01-13 17:22:00,2.20479,2.20482,2.2047,2.20473,12600000.0
2005-01-13 17:23:00,2.2046,2.20517,2.2046,2.20476,53500000.0
2005-01-13 17:24:00,2.20475,2.20491,2.20466,2.2049,38600000.0
2005-01-13 17:25:00,2.20483,2.205,2.20442,2.20442,26300000.0
2005-01-13 17:26:00,2.20484,2.20511,2.20466,2.20487,34600000.0
2005-01-13 17:27:00,2.20483,2.20506,2.20465,2.20506,29800000.0
2005-01-13 17:28:00,2.20509,2.20509,2.20471,2.2049,40700000.0
2005-01-13 17:29:00,2.20469,2.20499,2.20461,2.20463,46200000.0
2005-01-13 17:30:00,2.20477,2.20541,2.20476,2.20499,58300000.0
2005-01-13 17:31:00,2.20491,2.20525,2.20472,2.20519,38200000.0
2005-01-13 17:32:00,2.20516,2.20528,2.20491,2.20493,59100000.0
2005-01-13 17:33:00,2.20479,2.20524,2.20477,2.20524,36200000.0
2005-01-13 17:34:00,2.20523,2.20553,2.20517,2.20547,34000000.0
2005-01-13 17:35:00,2.2051,2.20526,2.20493,2.20509,26800000.0
2005-01-13 17:36:00,2.20502,2.20514,2.2046,2.20475,47200000.0
2005-01-13 17:37:00,2.20482,2.20509,2.20451,2.20451,40500000.0
2005-01-13 17:38:00,2.20413,2.2048,2.20383,2.20472,36100000.0
2005-01-13 17:39:00,2.20477,2.20514,2.20458,2.20474,37300000.0
2005-01-13 17:40:00,2.20488,2.20567,2.20481,2.20519,57100000.0
2005-01-13 17:41:00,2.20525,2.20534,2.20459,2.20459,29200000.0
2005-01-13 17:42:00,2.20471,2.20487,2.20445,2.20486,45800000.0
2005-01-13 17:43:00,2.20486,2.20488,2.20425,2.20426,42600000.0
2005-01-13 17:44:00,2.20413,2.20465,2.20413,2.20448,37300000.0
2005-01-13 17:45:00,2.20427,2.20453,2.20424,2.20442,25500000.0
2005-01-13 17:46:00,2.20441,2.20456,2.20427,2.20456,35300000.0
2005-01-13 17:47:00,2.20435,2.20459,2.20384,2.20412,32800000.0
2005-01-13 17:48:00,2.2038,2.20421,2.2038,2.20395,36300000.0
2005-01-13 17:49:00,2.2038,2.20412,2.20367,2.20385,34700000.0
2005-01-13 17:50:00,2.20378,2.20417,2.20378,2.20415,23400000.0
2005-01-13 17:51:00,2.20411,2.20429,2.20394,2.20418,13400000.0
2005-01-13 17:52:00,2.20413,2.2042,2.20394,2.20413,24300000.0
2005-01-13 17:53:00,2.20408,2.20441,2.20398,2.20425,40500000.0
2005-01-13 17:54:00,2.20463,2.20514,2.20447,2.20514,47800000.0
2005-01-13 17:55:00,2.20497,2.20528,2.20475,2.20499,54800000.0
2005-01-13 17:56:00,2.20489,2.20524,2.20485,2.20501,30400000.0
2005-01-13 17:57:00,2.20527,2.20527,2.20418,2.20483,43400000.0
2005-01-13 17:58:00,2.20512,2.20521,2.20428,2.20442,32400000.0
2005-01-13 17:59:00,2.20443,2.2045,2.20394,2.20421,38900000.0
2005-01-13 18:00:00,2.20417,2.20433,2.20384,2.20406,27700000.0
2005-01-13 18:01:00,2.2042,2.20461,2.20393,2.20393,315600000.0
2005-01-13 18:02:00,2.20386,2.20448,2.20375,2.20424,321200001.0
2005-01-13 18:03:00,2.20423,2.20452,2.20385,2.20385,428800000.0
2005-01-13 18:04:00,2.20388,2.20435,2.2038,2.20434,324500000.0
2005-01-13 18:05:00,2.2044,2.20452,2.20379,2.20417,230400000.0
2005-01-13 18:06:00,2.20417,2.20436,2.20385,2.20403,402000000.0
2005-01-13 18:07:00,2.20371,2.20403,2.20274,2.20401,378900000.0
2005-01-13 18:08:00,2.20388,2.20418,2.20355,2.20397,423700000.0
2005-01-13 18:09:00,2.20402,2.20452,2.20369,2.20436,248700000.0
2005-01-13 18:10:00,2.20454,2.20467,2.20417,2.20457,318300000.0
2005-01-13 18:11:00,2.20446,2.20516,2.20422,2.20516,241700000.0
2005-01-13 18:12:00,2.20492,2.20542,2.20463,2.20485,171700000.0
2005-01-13 18:13:00,2.20455,2.20482,2.20444,2.20482,123700000.0
2005-01-13 18:14:00,2.20495,2.20517,2.20446,2.20473,305500001.0
2005-01-13 18:15:00,2.20464,2.20498,2.20436,2.20487,333900000.0
2005-01-13 18:16:00,2.20504,2.20521,2.20445,2.20504,334100000.0
2005-01-13 18:17:00,2.20507,2.20527,2.20465,2.20513,210000000.0
2005-01-13 18:18:00,2.20535,2.20576,2.20451,2.20531,165200000.0
2005-01-13 18:19:00,2.20544,2.20594,2.20527,2.20577,256000000.0
2005-01-13 18:20:00,2.2057,2.20622,2.20541,2.20622,165900000.0
2005-01-13 18:21:00,2.20543,2.20574,2.2053,2.20535,240600000.0
2005-01-13 18:22:00,2.20543,2.20602,2.20543,2.20602,233800001.0
2005-01-13 18:23:00,2.20593,2.20644,2.20577,2.20644,315700000.0
2005-01-13 18:24:00,2.20638,2.20638,2.20569,2.20598,365400001.0
2005-01-13 18:25:00,2.206,2.20602,2.20542,2.20591,286000000.0
2005-01-13 18:26:00,2.20622,2.20648,2.20586,2.20625,282300000.0
2005-01-13 18:27:00,2.20623,2.20663,2.20594,2.20632,317100000.0
2005-01-13 18:28:00,2.20619,2.20629,2.20561,2.20591,196300000.0
2005-01-13 18:29:00,2.20575,2.2062,2.20554,2.20594,264899998.0
2005-01-13 18:30:00,2.20579,2.20648,2.20561,2.20618,274700000.0
2005-01-13 18:31:00,2.2063,2.2063,2.20575,2.20627,179099999.0
2005-01-13 18:32:00,2.20626,2.20692,2.20608,2.20637,156900000.0
2005-01-13 18:33:00,2.20628,2.20671,2.20605,2.20671,313100000.0
2005-01-13 18:34:00,2.2068,2.2073,2.2061,2.2073,360400000.0
2005-01-13 18:35:00,2.20725,2.20808,2.20716,2.2075,143600000.0
2005-01-13 18:36:00,2.2076,2.20773,2.20695,2.2073,127600000.0
2005-01-13 18:37:00,2.2072,2.20733,2.20637,2.20675,80800000.0
2005-01-13 18:38:00,2.20676,2.20715,2.2065,2.20671,118000000.0
2005-01-13 18:39:00,2.20685,2.2076,2.20674,2.20713,205399999.0
2005-01-13 18:40:00,2.20711,2.20742,2.207,2.20736,218500000.0
2005-01-13 18:41:00,2.20732,2.20788,2.20664,2.20747,117200000.0
2005-01-13 18:42:00,2.20788,2.20788,2.20743,2.2077,101900000.0
2005-01-13 18:43:00,2.20762,2.20783,2.20719,2.20753,71600001.0
2005-01-13 18:44:00,2.20737,2.20755,2.20698,2.207,99600000.0
2005-01-13 18:45:00,2.20733,2.20738,2.20671,2.20691,87500000.0
2005-01-13 18:46:00,2.20708,2.20723,2.20672,2.20691,41400000.0
2005-01-13 18:47:00,2.20716,2.20745,2.20712,2.20745,29500000.0
2005-01-13 18:48:00,2.20733,2.20763,2.20712,2.20763,92500000.0
2005-01-13 18:49:00,2.20783,2.2081,2.20749,2.2079,25700000.0
2005-01-13 18:50:00,2.20814,2.2082,2.20763,2.20773,65400000.0
2005-01-13 18:51:00,2.20784,2.20795,2.20713,2.20737,170400000.0
2005-01-13 18:52:00,2.20716,2.20736,2.20703,2.20705,138600000.0
2005-01-13 18:53:00,2.20732,2.20772,2.20707,2.20742,123300000.0
2005-01-13 18:54:00,2.20723,2.20759,2.20697,2.2073,136199998.0
2005-01-13 18:55:00,2.20745,2.20775,2.20713,2.2075,172000000.0
2005-01-13 18:56:00,2.20753,2.20782,2.20748,2.20748,47800000.0
2005-01-13 18:57:00,2.20747,2.20766,2.20689,2.20689,72800000.0
2005-01-13 18:58:00,2.20695,2.20713,2.20675,2.2069,201000000.0
2005-01-13 18:59:00,2.20718,2.20783,2.20712,2.2072,161300000.0
2005-01-13 19:00:00,2.2073,2.20745,2.20688,2.20706,66600000.0
2005-01-13 19:01:00,2.20721,2.20742,2.20675,2.20675,36300000.0
2005-01-13 19:02:00,2.20683,2.20719,2.20627,2.2067,224600000.0
2005-01-13 19:03:00,2.20659,2.20712,2.20638,2.20643,106400000.0
2005-01-13 19:04:00,2.2065,2.2067,2.20618,2.20644,32200000.0
2005-01-13 19:05:00,2.20643,2.20643,2.20602,2.20602,70000000.0
2005-01-13 19:06:00,2.2058,2.20639,2.2058,2.20607,276700000.0
2005-01-13 19:07:00,2.20558,2.20613,2.20558,2.20574,141400000.0
2005-01-13 19:08:00,2.20583,2.20583,2.2051,2.20557,219700000.0
2005-01-13 19:09:00,2.20588,2.20621,2.20548,2.20591,162100000.0
2005-01-13 19:10:00,2.2058,2.20619,2.2055,2.20585,75700000.0
2005-01-13 19:11:00,2.20577,2.20589,2.20518,2.20543,67000000.0
2005-01-13 19:12:00,2.20565,2.20625,2.20556,2.2062,40100000.0
2005-01-13 19:13:00,2.20633,2.20633,2.2059,2.20605,136800000.0
2005-01-13 19:14:00,2.20622,2.2063,2.20596,2.20596,97300000.0
2005-01-13 19:15:00,2.2058,2.20615,2.20572,2.20595,140700000.0
2005-01-13 19:16:00,2.20582,2.20633,2.20565,2.20589,20900000.0
2005-01-13 19:17:00,2.2057,2.20573,2.20509,2.20526,56800000.0
2005-01-13 19:18:00,2.20521,2.2055,2.20496,2.2055,119300000.0
2005-01-13 19:19:00,2.20552,2.20572,2.20524,2.2053,79400000.0
2005-01-13 19:20:00,2.20527,2.20566,2.20504,2.20555,141100001.0
2005-01-13 19:21:00,2.20519,2.20656,2.20519,2.20565,102300000.0
2005-01-13 19:22:00,2.2057,2.20581,2.2048,2.2051,74899999.0
2005-01-13 19:23:00,2.20518,2.20553,2.20508,2.20517,171800000.0
2005-01-13 19:24:00,2.20495,2.20553,2.20471,2.20553,84200000.0
2005-01-13 19:25:00,2.20549,2.20569,2.20519,2.20555,82400000.0
2005-01-13 19:26:00,2.20556,2.20595,2.20551,2.20595,131400000.0
2005-01-13 19:27:00,2.20576,2.20592,2.20544,2.20587,127600000.0
2005-01-13 19:28:00,2.20554,2.20618,2.20554,2.20589,79100000.0
2005-01-13 19:29:00,2.20623,2.20623,2.20556,2.2058,104000000.0
2005-01-13 19:30:00,2.20571,2.20614,2.20536,2.20614,178000000.0
2005-01-13 19:31:00,2.20611,2.20641,2.20566,2.20631,45400000.0
2005-01-13 19:32:00,2.20632,2.20655,2.20563,2.20628,151200000.0
2005-01-13 19:33:00,2.2061,2.2062,2.20573,2.20586,75600000.0
2005-01-13 19:34:00,2.2056,2.20603,2.20519,2.20558,109600000.0
2005-01-13 19:35:00,2.20559,2.20624,2.20554,2.20598,112200000.0
2005-01-13 19:36:00,2.20618,2.20628,2.20588,2.20588,150400000.0
2005-01-13 19:37:00,2.2064,2.2064,2.20599,2.2063,37600000.0
2005-01-13 19:38:00,2.20635,2.20665,2.20604,2.20644,15300000.0
2005-01-13 19:39:00,2.20685,2.20685,2.20639,2.20681,74800000.0
2005-01-13 19:40:00,2.20673,2.20692,2.20669,2.20692,104400000.0
2005-01-13 19:41:00,2.20678,2.20688,2.20632,2.2065,80500000.0
2005-01-13 19:42:00,2.20662,2.20687,2.20589,2.20642,79600001.0
2005-01-13 19:43:00,2.20627,2.20733,2.20627,2.20715,42900000.0
2005-01-13 19:44:00,2.20686,2.20701,2.20617,2.20617,80500000.0
2005-01-13 19:45:00,2.20707,2.20707,2.20663,2.20689,48200000.0
2005-01-13 19:46:00,2.20678,2.20699,2.20546,2.2059,100600000.0
2005-01-13 19:47:00,2.2068,2.20689,2.2064,2.20655,43600000.0
2005-01-13 19:48:00,2.20637,2.20674,2.20607,2.20626,79000000.0
2005-01-13 19:49:00,2.20608,2.20637,2.20559,2.20559,88000000.0
2005-01-13 19:50:00,2.20654,2.20654,2.20598,2.20634,53500000.0
2005-01-13 19:51:00,2.20629,2.20639,2.20591,2.20625,94100000.0
2005-01-13 19:52:00,2.2063,2.20653,2.20596,2.20629,76200000.0
2005-01-13 19:53:00,2.20573,2.20681,2.20566,2.20674,31700000.0
2005-01-13 19:54:00,2.20674,2.20736,2.20638,2.20695,71200000.0
2005-01-13 19:55:00,2.2069,2.20732,2.20679,2.20732,21200000.0
2005-01-13 19:56:00,2.20727,2.20762,2.20703,2.20727,56600000.0
2005-01-13 19:57:00,2.20736,2.20745,2.20697,2.20712,136800000.0
2005-01-13 19:58:00,2.20722,2.2074,2.20683,2.20683,103400000.0
2005-01-13 19:59:00,2.20697,2.20704,2.20663,2.2067,107900000.0
2005-01-13 20:00:00,2.20682,2.20691,2.20654,2.2067,81000000.0
2005-01-13 20:01:00,2.20681,2.20692,2.20619,2.20689,77800000.0
2005-01-13 20:02:00,2.20656,2.20714,2.20656,2.2067,36800000.0
2005-01-13 20:03:00,2.20716,2.20732,2.20699,2.20722,30100000.0
2005-01-13 20:04:00,2.20736,2.20739,2.20674,2.20686,43900000.0
2005-01-13 20:05:00,2.20707,2.20713,2.20682,2.20711,39800000.0
2005-01-13 20:06:00,2.20738,2.20738,2.20683,2.20683,44900000.0
2005-01-13 20:07:00,2.20702,2.2073,2.2067,2.2073,47200000.0
2005-01-13 20:08:00,2.20736,2.20777,2.20715,2.2074,95200000.0
2005-01-13 20:09:00,2.20726,2.20767,2.20718,2.20766,53400001.0
2005-01-13 20:10:00,2.20746,2.20756,2.20725,2.20756,31700000.0
2005-01-13 20:11:00,2.20726,2.20727,2.20667,2.2067,36900000.0
2005-01-13 20:12:00,2.20702,2.20742,2.20702,2.20722,168200000.0
2005-01-13 20:13:00,2.20677,2.20708,2.20662,2.20706,136600000.0
2005-01-13 20:14:00,2.2069,2.20701,2.20612,2.20619,96700000.0
2005-01-13 20:15:00,2.20635,2.20657,2.20617,2.20619,177800000.0
2005-01-13 20:16:00,2.20628,2.20647,2.20594,2.20617,156600001.0
2005-01-13 20:17:00,2.20622,2.20629,2.20593,2.20621,40400000.0
2005-01-13 20:18:00,2.20621,2.2064,2.20572,2.20605,60000000.0
2005-01-13 20:19:00,2.20572,2.20636,2.20572,2.20618,151300000.0
2005-01-13 20:20:00,2.20616,2.20633,2.20561,2.20589,195700001.0
2005-01-13 20:21:00,2.20578,2.20591,2.20505,2.2052,93100001.0
2005-01-13 20:22:00,2.20537,2.20564,2.20504,2.2053,73200000.0
2005-01-13 20:23:00,2.20552,2.20607,2.20536,2.20602,143300000.0
2005-01-13 20:24:00,2.20585,2.2062,2.20575,2.20587,70600000.0
2005-01-13 20:25:00,2.20561,2.20621,2.20558,2.20617,168600000.0
2005-01-13 20:26:00,2.20631,2.2069,2.20611,2.20684,163300000.0
2005-01-13 20:27:00,2.20684,2.20701,2.20611,2.20649,104800000.0
2005-01-13 20:28:00,2.2063,2.20656,2.20608,2.20612,226000000.0
2005-01-13 20:29:00,2.20554,2.20647,2.20554,2.20646,157900000.0
2005-01-13 20:30:00,2.20651,2.20772,2.20638,2.20716,390299999.0
2005-01-13 20:31:00,2.20721,2.20792,2.20659,2.20704,191000000.0
2005-01-13 20:32:00,2.20684,2.20699,2.20638,2.2064,375600000.0
2005-01-13 20:33:00,2.20707,2.20707,2.20678,2.20681,100200000.0
2005-01-13 20:34:00,2.20667,2.20741,2.20655,2.20713,75500000.0
2005-01-13 20:35:00,2.20708,2.20723,2.20695,2.20719,64300000.0
2005-01-13 20:36:00,2.20696,2.20705,2.20666,2.20705,77600000.0
2005-01-13 20:37:00,2.20681,2.20711,2.20655,2.20655,147600000.0
2005-01-13 20:38:00,2.20666,2.20686,2.20631,2.20677,164500000.0
2005-01-13 20:39:00,2.20658,2.207,2.20658,2.20669,170000000.0
2005-01-13 20:40:00,2.20676,2.20679,2.20618,2.2067,116900000.0
2005-01-13 20:41:00,2.20674,2.20691,2.20655,2.20665,113300000.0
2005-01-13 20:42:00,2.2063,2.20689,2.2063,2.20689,57000000.0
2005-01-13 20:43:00,2.20686,2.20686,2.20627,2.20635,74100000.0
2005-01-13 20:44:00,2.20628,2.20634,2.20571,2.2058,192800000.0
2005-01-13 20:45:00,2.20577,2.20591,2.20558,2.20581,77699998.0
2005-01-13 20:46:00,2.20558,2.2062,2.20551,2.20612,28500000.0
2005-01-13 20:47:00,2.20595,2.20607,2.20566,2.2058,158600000.0
2005-01-13 20:48:00,2.20615,2.20653,2.20587,2.2063,230000000.0
2005-01-13 20:49:00,2.2065,2.20653,2.20582,2.20612,114000000.0
2005-01-13 20:50:00,2.2061,2.20643,2.20607,2.20621,137100000.0
2005-01-13 20:51:00,2.20605,2.20621,2.20571,2.20582,100100000.0
2005-01-13 20:52:00,2.20538,2.20603,2.20538,2.20603,140500000.0
2005-01-13 20:53:00,2.20604,2.20629,2.20578,2.20629,250499999.0
2005-01-13 20:54:00,2.20638,2.20638,2.20577,2.20605,178200000.0
2005-01-13 20:55:00,2.20605,2.20627,2.20605,2.20621,36200000.0
2005-01-13 20:56:00,2.2062,2.20654,2.206,2.20642,203200000.0
2005-01-13 20:57:00,2.20654,2.20699,2.20649,2.2068,322900000.0
2005-01-13 20:58:00,2.20689,2.20699,2.20629,2.20629,180000000.0
2005-01-13 20:59:00,2.20718,2.20751,2.20678,2.20748,245700000.0
2005-01-13 21:00:00,2.2074,2.2074,2.2066,2.2066,246900000.0
2005-01-13 21:01:00,2.20667,2.20727,2.2063,2.20682,313500000.0
2005-01-13 21:02:00,2.20721,2.2073,2.20691,2.20697,121400000.0
2005-01-13 21:03:00,2.20709,2.20709,2.2066,2.20689,62900000.0
2005-01-13 21:04:00,2.2066,2.20671,2.20639,2.20651,47200000.0
2005-01-13 21:05:00,2.20679,2.20698,2.20651,2.20651,73200001.0
2005-01-13 21:06:00,2.20653,2.2066,2.20592,2.2061,66900000.0
2005-01-13 21:07:00,2.20637,2.20637,2.20594,2.20595,27000000.0
2005-01-13 21:08:00,2.20625,2.20639,2.20616,2.20636,71800000.0
2005-01-13 21:09:00,2.20633,2.20675,2.2061,2.20646,37800000.0
2005-01-13 21:10:00,2.20647,2.20647,2.20623,2.20623,102700000.0
2005-01-13 21:11:00,2.20651,2.20695,2.20606,2.20657,148700000.0
2005-01-13 21:12:00,2.2058,2.20656,2.2058,2.20656,50500001.0
2005-01-13 21:13:00,2.20647,2.20695,2.20603,2.20607,131800000.0
2005-01-13 21:14:00,2.20635,2.20642,2.206,2.20625,142500000.0
2005-01-13 21:15:00,2.2063,2.20683,2.20614,2.20652,152000000.0
2005-01-13 21:16:00,2.20642,2.20726,2.20613,2.20726,130200000.0
2005-01-13 21:17:00,2.20732,2.20734,2.20667,2.2073,184600000.0
2005-01-13 21:18:00,2.20707,2.20732,2.20689,2.20703,108800000.0
2005-01-13 21:19:00,2.20713,2.20767,2.20699,2.20737,99600000.0
2005-01-13 21:20:00,2.20731,2.2075,2.2069,2.20707,274600000.0
2005-01-13 21:21:00,2.20702,2.20721,2.20672,2.20681,205200000.0
2005-01-13 21:22:00,2.20678,2.20688,2.20663,2.20679,188999998.0
2005-01-13 21:23:00,2.20682,2.20685,2.20643,2.20665,111000000.0
2005-01-13 21:24:00,2.2069,2.20705,2.20676,2.20676,67200000.0
2005-01-13 21:25:00,2.20676,2.20692,2.20655,2.20692,56900000.0
2005-01-13 21:26:00,2.20689,2.20699,2.20642,2.20653,46000000.0
2005-01-13 21:27:00,2.2065,2.20666,2.20621,2.2065,68400000.0
2005-01-13 21:28:00,2.20653,2.20674,2.2059,2.20609,106500000.0
2005-01-13 21:29:00,2.2059,2.20626,2.20576,2.2058,70699999.0
2005-01-13 21:30:00,2.20585,2.20655,2.20572,2.20655,22600000.0
2005-01-13 21:31:00,2.20667,2.20667,2.20588,2.20605,54400000.0
2005-01-13 21:32:00,2.20621,2.20646,2.2058,2.20633,200399998.0
2005-01-13 21:33:00,2.20665,2.20666,2.2062,2.20662,63700000.0
2005-01-13 21:34:00,2.20674,2.20684,2.20628,2.20661,115100000.0
2005-01-13 21:35:00,2.20685,2.20685,2.20624,2.20624,35900000.0
2005-01-13 21:36:00,2.20674,2.20694,2.20615,2.20641,29600000.0
2005-01-13 21:37:00,2.2068,2.20711,2.20654,2.20711,92700000.0
2005-01-13 21:38:00,2.20675,2.20688,2.2065,2.20679,59800000.0
2005-01-13 21:39:00,2.2065,2.20682,2.20628,2.20645,52200000.0
2005-01-13 21:40:00,2.20656,2.20669,2.20626,2.20655,27900000.0
2005-01-13 21:41:00,2.20628,2.20657,2.20612,2.20649,32900000.0
2005-01-13 21:42:00,2.20663,2.20693,2.20627,2.20627,114600000.0
2005-01-13 21:43:00,2.20657,2.20673,2.20636,2.20648,103100000.0
2005-01-13 21:44:00,2.20667,2.20715,2.20608,2.20655,108700000.0
2005-01-13 21:45:00,2.20688,2.20711,2.20656,2.20693,70600000.0
2005-01-13 21:46:00,2.20702,2.20708,2.20674,2.20699,109299998.0
2005-01-13 21:47:00,2.20701,2.20744,2.20684,2.20693,141900001.0
2005-01-13 21:48:00,2.20715,2.20734,2.20695,2.20695,50700000.0
2005-01-13 21:49:00,2.20696,2.20706,2.20662,2.20672,119800000.0
2005-01-13 21:50:00,2.20707,2.20707,2.20641,2.20676,43200000.0
2005-01-13 21:51:00,2.2069,2.20727,2.2069,2.20727,29700000.0
2005-01-13 21:52:00,2.20733,2.20743,2.20681,2.20683,144000000.0
2005-01-13 21:53:00,2.20678,2.20694,2.20658,2.20671,62800000.0
2005-01-13 21:54:00,2.2065,2.20669,2.20632,2.20632,27300000.0
2005-01-13 21:55:00,2.20642,2.207,2.20626,2.207,62400000.0
2005-01-13 21:56:00,2.20661,2.20679,2.20639,2.20654,66100000.0
2005-01-13 21:57:00,2.20639,2.20661,2.2061,2.20657,31600000.0
2005-01-13 21:58:00,2.20632,2.20689,2.20628,2.20673,29500000.0
2005-01-13 21:59:00,2.20668,2.20713,2.20622,2.20674,149600000.0
2005-01-13 22:00:00,2.20662,2.20701,2.20602,2.20673,84100000.0
2005-01-13 22:01:00,2.20689,2.20704,2.20662,2.20662,34900000.0
2005-01-13 22:02:00,2.2064,2.20679,2.20613,2.20677,101400000.0
2005-01-13 22:03:00,2.20646,2.20674,2.20639,2.20663,30200000.0
2005-01-13 22:04:00,2.20673,2.20724,2.20636,2.20697,94900000.0
2005-01-13 22:05:00,2.20699,2.20723,2.20673,2.20716,56300000.0
2005-01-13 22:06:00,2.20699,2.20714,2.20682,2.20704,26600000.0
2005-01-13 22:07:00,2.2071,2.2071,2.20636,2.20662,25700000.0
2005-01-13 22:08:00,2.20676,2.20684,2.2063,2.2067,26600000.0
2005-01-13 22:09:00,2.20694,2.20708,2.20641,2.20641,36900000.0
2005-01-13 22:10:00,2.20691,2.20691,2.20666,2.20676,35100000.0
2005-01-13 22:11:00,2.20647,2.20665,2.20611,2.20665,38000000.0
2005-01-13 22:12:00,2.20688,2.20688,2.20624,2.20686,57200000.0
2005-01-13 22:13:00,2.20654,2.207,2.20654,2.2068,22800000.0
2005-01-13 22:14:00,2.20694,2.20694,2.20636,2.20636,38500000.0
2005-01-13 22:15:00,2.20662,2.20686,2.20644,2.20663,118700000.0
2005-01-13 22:16:00,2.20705,2.20728,2.2065,2.20677,120200000.0
2005-01-13 22:17:00,2.20694,2.20699,2.20675,2.20696,41000000.0
2005-01-13 22:18:00,2.20725,2.20736,2.20691,2.20705,40100000.0
2005-01-13 22:19:00,2.20721,2.20742,2.20713,2.20739,64300000.0
2005-01-13 22:20:00,2.20738,2.20751,2.20704,2.20704,40700001.0
2005-01-13 22:21:00,2.20735,2.20752,2.20721,2.20749,41400000.0
2005-01-13 22:22:00,2.20751,2.20765,2.20697,2.20697,108200000.0
2005-01-13 22:23:00,2.20727,2.20767,2.20727,2.20767,60700000.0
2005-01-13 22:24:00,2.20746,2.20774,2.20736,2.20758,16000000.0
2005-01-13 22:25:00,2.20748,2.20748,2.20688,2.20734,51000000.0
2005-01-13 22:26:00,2.20728,2.20734,2.2069,2.2069,43000000.0
2005-01-13 22:27:00,2.20752,2.20752,2.20731,2.20731,26700000.0
2005-01-13 22:28:00,2.20735,2.20739,2.20651,2.20661,39000000.0
2005-01-13 22:29:00,2.20718,2.20736,2.20664,2.20736,155400000.0
2005-01-13 22:30:00,2.20725,2.20744,2.20696,2.20729,103500000.0
2005-01-13 22:31:00,2.20726,2.20726,2.20707,2.20719,37400000.0
2005-01-13 22:32:00,2.20709,2.20717,2.20699,2.20706,33400000.0
2005-01-13 22:33:00,2.20677,2.20701,2.20667,2.20689,58500000.0
2005-01-13 22:34:00,2.20673,2.20697,2.20636,2.2065,89300000.0
2005-01-13 22:35:00,2.20659,2.20702,2.20645,2.20702,50200000.0
2005-01-13 22:36:00,2.20669,2.20701,2.20669,2.20679,32200000.0
2005-01-13 22:37:00,2.20692,2.20705,2.20662,2.20694,26300000.0
2005-01-13 22:38:00,2.20689,2.20728,2.20689,2.20713,40800000.0
2005-01-13 22:39:00,2.20711,2.20719,2.20694,2.20712,53200000.0
2005-01-13 22:40:00,2.20711,2.2075,2.20705,2.20714,40200000.0
2005-01-13 22:41:00,2.20678,2.20737,2.20678,2.20737,38800000.0
2005-01-13 22:42:00,2.20725,2.20743,2.20694,2.20717,56400000.0
2005-01-13 22:43:00,2.20703,2.20722,2.20667,2.20718,113500000.0
2005-01-13 22:44:00,2.20712,2.20762,2.20699,2.20762,71300000.0
2005-01-13 22:45:00,2.2077,2.2077,2.20702,2.2072,55300000.0
2005-01-13 22:46:00,2.20679,2.20736,2.20679,2.20715,99700000.0
2005-01-13 22:47:00,2.20685,2.20689,2.20658,2.20675,41000000.0
2005-01-13 22:48:00,2.2065,2.20652,2.20598,2.20598,48900000.0
2005-01-13 22:49:00,2.2063,2.20705,2.20593,2.20705,69300000.0
2005-01-13 22:50:00,2.20672,2.20672,2.20613,2.20613,29000000.0
2005-01-13 22:51:00,2.20624,2.20637,2.20564,2.20575,93000000.0
2005-01-13 22:52:00,2.20573,2.2059,2.20561,2.20582,36500000.0
2005-01-13 22:53:00,2.20566,2.20589,2.20527,2.20589,36000000.0
2005-01-13 22:54:00,2.20538,2.20543,2.2051,2.20538,41800000.0
2005-01-13 22:55:00,2.20577,2.20599,2.20511,2.2058,44700000.0
2005-01-13 22:56:00,2.20562,2.20593,2.20525,2.20527,37000000.0
2005-01-13 22:57:00,2.2055,2.2055,2.20515,2.20541,23100000.0
2005-01-13 22:58:00,2.20513,2.20538,2.20498,2.20519,29600000.0
2005-01-13 22:59:00,2.20472,2.20518,2.20466,2.20512,34400000.0
2005-01-13 23:00:00,2.20486,2.20542,2.20486,2.2053,47500000.0
2005-01-13 23:01:00,2.205,2.20559,2.20493,2.20552,36000000.0
2005-01-13 23:02:00,2.20559,2.20559,2.20497,2.20522,28900000.0
2005-01-13 23:03:00,2.20518,2.20523,2.20487,2.20523,22000000.0
2005-01-13 23:04:00,2.20525,2.20525,2.20483,2.20483,57100000.0
2005-01-13 23:05:00,2.20464,2.20549,2.20464,2.20549,36300000.0
2005-01-13 23:06:00,2.20576,2.20587,2.20516,2.20553,39300000.0
2005-01-13 23:07:00,2.20572,2.20601,2.20554,2.20601,44600000.0
2005-01-13 23:08:00,2.20593,2.20593,2.20554,2.20592,48900000.0
2005-01-13 23:09:00,2.20594,2.20594,2.20553,2.20579,34400000.0
2005-01-13 23:10:00,2.20572,2.20583,2.20566,2.20577,23600000.0
2005-01-13 23:11:00,2.20564,2.20611,2.20549,2.20591,51500000.0
2005-01-13 23:12:00,2.20574,2.20582,2.20563,2.20563,26900000.0
2005-01-13 23:13:00,2.20603,2.20616,2.20565,2.20581,23800000.0
2005-01-13 23:14:00,2.2056,2.20608,2.2053,2.20608,37700000.0
2005-01-13 23:15:00,2.20576,2.20579,2.20555,2.20579,25100000.0
2005-01-13 23:16:00,2.20566,2.20601,2.20566,2.20588,28300000.0
2005-01-13 23:17:00,2.20581,2.20588,2.20557,2.20557,35300000.0
2005-01-13 23:18:00,2.20577,2.20605,2.20565,2.20587,24000000.0
2005-01-13 23:19:00,2.20581,2.20608,2.20569,2.20606,22300000.0
2005-01-13 23:20:00,2.20621,2.20636,2.20594,2.20604,28400000.0
2005-01-13 23:21:00,2.20595,2.20599,2.20533,2.20572,29500000.0
2005-01-13 23:22:00,2.20587,2.20587,2.2055,2.2055,53299999.0
2005-01-13 23:23:00,2.20608,2.20617,2.20568,2.20617,36900000.0
2005-01-13 23:24:00,2.206,2.20602,2.20553,2.20553,20700000.0
2005-01-13 23:25:00,2.20631,2.20631,2.20568,2.20581,63000001.0
2005-01-13 23:26:00,2.20603,2.20606,2.20554,2.20581,28900000.0
2005-01-13 23:27:00,2.20568,2.20601,2.20568,2.2058,26300000.0
2005-01-13 23:28:00,2.20554,2.20576,2.20533,2.20539,45600000.0
2005-01-13 23:29:00,2.20572,2.20583,2.20538,2.20581,17600000.0
2005-01-13 23:30:00,2.20533,2.20567,2.20513,2.20567,41500000.0
2005-01-13 23:31:00,2.20582,2.20582,2.20495,2.20508,37900000.0
2005-01-13 23:32:00,2.20572,2.20572,2.20527,2.20534,38300000.0
2005-01-13 23:33:00,2.20548,2.20548,2.20493,2.20504,52800000.0
2005-01-13 23:34:00,2.20523,2.20541,2.20503,2.20536,35200000.0
2005-01-13 23:35:00,2.20535,2.20661,2.20531,2.20547,67500000.0
2005-01-13 23:36:00,2.20547,2.20548,2.20493,2.20548,43400000.0
2005-01-13 23:37:00,2.20542,2.20566,2.20525,2.20552,32700000.0
2005-01-13 23:38:00,2.20528,2.20568,2.20491,2.20568,35600000.0
2005-01-13 23:39:00,2.20564,2.20584,2.2054,2.2058,65800000.0
2005-01-13 23:40:00,2.20602,2.20618,2.20529,2.20545,33400000.0
2005-01-13 23:41:00,2.20537,2.2055,2.20505,2.20516,31000000.0
2005-01-13 23:42:00,2.20507,2.20518,2.20491,2.20518,51900000.0
2005-01-13 23:43:00,2.2049,2.20539,2.20485,2.20529,52900000.0
2005-01-13 23:44:00,2.20525,2.2054,2.20522,2.20529,34200001.0
2005-01-13 23:45:00,2.20511,2.20593,2.20511,2.20532,26800000.0
2005-01-13 23:46:00,2.20538,2.20541,2.20492,2.20512,34900000.0
2005-01-13 23:47:00,2.20526,2.20557,2.20516,2.20538,52400000.0
2005-01-13 23:48:00,2.20577,2.20602,2.20541,2.20601,28000000.0
2005-01-13 23:49:00,2.20554,2.20562,2.20536,2.20555,46400000.0
2005-01-13 23:50:00,2.20557,2.20557,2.20498,2.20538,40800000.0
2005-01-13 23:51:00,2.20578,2.20585,2.20538,2.2057,49600000.0
2005-01-13 23:52:00,2.20585,2.20614,2.20575,2.20599,38200000.0
2005-01-13 23:53:00,2.20525,2.20561,2.20513,2.20561,56500000.0
2005-01-13 23:54:00,2.20592,2.20601,2.20526,2.20601,51500000.0
2005-01-13 23:55:00,2.20581,2.20624,2.20581,2.20608,29300000.0
2005-01-13 23:56:00,2.20591,2.20591,2.20497,2.20497,29200000.0
2005-01-13 23:57:00,2.20537,2.20547,2.20504,2.20515,38800000.0
2005-01-13 23:58:00,2.20537,2.20537,2.20497,2.20497,4600000.0
2005-01-13 23:59:00,2.20487,2.20492,2.20472,2.20492,19500000.0
2005-01-14 00:00:00,2.20489,2.20515,2.2045,2.2045,40500000.0
2005-01-14 00:01:00,2.20518,2.20525,2.2049,2.20512,31900000.0
2005-01-14 00:02:00,2.20513,2.20549,2.20513,2.2052,53500000.0
2005-01-14 00:03:00,2.20518,2.20542,2.20491,2.20537,43700000.0
2005-01-14 00:04:00,2.20527,2.20527,2.20441,2.20441,15700000.0
2005-01-14 00:05:00,2.20507,2.20508,2.20484,2.20498,22000000.0
2005-01-14 00:06:00,2.20544,2.20544,2.20519,2.20524,22000000.0
2005-01-14 00:07:00,2.20527,2.20543,2.20485,2.20494,22300000.0
2005-01-14 00:08:00,2.20488,2.20488,2.2045,2.2045,28700000.0
2005-01-14 00:09:00,2.20462,2.20496,2.20451,2.2049,18000000.0
2005-01-14 00:10:00,2.20487,2.20511,2.20472,2.20482,40100000.0
2005-01-14 00:11:00,2.20482,2.20528,2.20468,2.20528,48700000.0
2005-01-14 00:12:00,2.20516,2.20561,2.20496,2.20547,39500000.0
2005-01-14 00:13:00,2.20492,2.20557,2.20492,2.20528,31000000.0
2005-01-14 00:14:00,2.20517,2.20557,2.20499,2.20549,49000000.0
2005-01-14 00:15:00,2.20517,2.20552,2.20505,2.20528,32400000.0
2005-01-14 00:16:00,2.20529,2.20529,2.20455,2.20456,40100001.0
2005-01-14 00:17:00,2.20441,2.20463,2.20431,2.20456,24600000.0
2005-01-14 00:18:00,2.20446,2.20487,2.20431,2.20487,22600000.0
2005-01-14 00:19:00,2.20437,2.20459,2.20416,2.20444,38600000.0
2005-01-14 00:20:00,2.20504,2.20525,2.20448,2.20456,31800000.0
2005-01-14 00:21:00,2.20472,2.20488,2.20447,2.20471,39300000.0
2005-01-14 00:22:00,2.2044,2.20478,2.20437,2.20478,31200000.0
2005-01-14 00:23:00,2.20443,2.20478,2.20426,2.20448,39600000.0
2005-01-14 00:24:00,2.20406,2.20505,2.20406,2.20463,25200000.0
2005-01-14 00:25:00,2.20497,2.20526,2.20452,2.20465,30900000.0
2005-01-14 00:26:00,2.2046,2.20467,2.2038,2.20421,37100000.0
2005-01-14 00:27:00,2.20389,2.20437,2.20389,2.20431,32200000.0
2005-01-14 00:28:00,2.20428,2.20458,2.20414,2.20427,42700000.0
2005-01-14 00:29:00,2.2045,2.2045,2.20332,2.20347,52600000.0
2005-01-14 00:30:00,2.20336,2.20381,2.20329,2.2036,32100000.0
2005-01-14 00:31:00,2.20344,2.2036,2.20335,2.20354,49100000.0
2005-01-14 00:32:00,2.20304,2.2033,2.2028,2.2033,39000000.0
2005-01-14 00:33:00,2.20292,2.2034,2.20292,2.2034,22300000.0
2005-01-14 00:34:00,2.20326,2.20326,2.20283,2.20321,36500000.0
2005-01-14 00:35:00,2.20314,2.20361,2.20288,2.20361,49400000.0
2005-01-14 00:36:00,2.20332,2.20336,2.20303,2.20331,44900000.0
2005-01-14 00:37:00,2.20295,2.20374,2.20295,2.20343,50000000.0
2005-01-14 00:38:00,2.20327,2.2034,2.20271,2.20271,40200000.0
2005-01-14 00:39:00,2.20335,2.20345,2.20259,2.20299,45900000.0
2005-01-14 00:40:00,2.20315,2.20315,2.20269,2.20274,33500000.0
2005-01-14 00:41:00,2.20294,2.20294,2.20215,2.20245,22400000.0
2005-01-14 00:42:00,2.20241,2.20255,2.2023,2.2024,23500000.0
2005-01-14 00:43:00,2.2022,2.20258,2.20202,2.20258,25300000.0
2005-01-14 00:44:00,2.20264,2.20317,2.20264,2.20317,33400000.0
2005-01-14 00:45:00,2.20314,2.20323,2.20284,2.20311,62900000.0
2005-01-14 00:46:00,2.20342,2.20392,2.20331,2.20333,31900000.0
2005-01-14 00:47:00,2.20352,2.20364,2.20326,2.20363,57399999.0
2005-01-14 00:48:00,2.2038,2.20418,2.2035,2.2035,23700000.0
2005-01-14 00:49:00,2.20377,2.20394,2.20345,2.20357,32000000.0
2005-01-14 00:50:00,2.20352,2.20364,2.20345,2.20364,25600000.0
2005-01-14 00:51:00,2.20361,2.20364,2.20344,2.20362,34500000.0
2005-01-14 00:52:00,2.20353,2.20384,2.20322,2.2038,42300000.0
2005-01-14 00:53:00,2.20383,2.20425,2.20364,2.20425,48300000.0
2005-01-14 00:54:00,2.20416,2.20439,2.20405,2.20426,18200000.0
2005-01-14 00:55:00,2.20433,2.20457,2.20423,2.20425,22100000.0
2005-01-14 00:56:00,2.20419,2.20453,2.20409,2.20446,27200000.0
2005-01-14 00:57:00,2.2045,2.20461,2.20427,2.20448,41000000.0
2005-01-14 00:58:00,2.20413,2.20452,2.20412,2.20447,27000000.0
2005-01-14 00:59:00,2.2045,2.20472,2.20444,2.20472,31400000.0
2005-01-14 01:00:00,2.20456,2.2047,2.20429,2.20452,61200000.0
2005-01-14 01:01:00,2.20391,2.20433,2.20391,2.20415,26800000.0
2005-01-14 01:02:00,2.20392,2.20433,2.20392,2.20432,20400000.0
2005-01-14 01:03:00,2.20455,2.20479,2.20429,2.20443,53300000.0
2005-01-14 01:04:00,2.20439,2.20477,2.20412,2.20473,36800000.0
2005-01-14 01:05:00,2.20466,2.2049,2.20463,2.20488,27900000.0
2005-01-14 01:06:00,2.20459,2.20496,2.20459,2.20495,28800000.0
2005-01-14 01:07:00,2.20498,2.20508,2.20447,2.20452,53500000.0
2005-01-14 01:08:00,2.20464,2.20499,2.20436,2.20436,40700000.0
2005-01-14 01:09:00,2.2048,2.2048,2.20424,2.20424,25300000.0
2005-01-14 01:10:00,2.20481,2.20481,2.20409,2.20409,56900000.0
2005-01-14 01:11:00,2.20477,2.20477,2.20423,2.20455,64000000.0
2005-01-14 01:12:00,2.20467,2.20489,2.20453,2.20466,30000000.0
2005-01-14 01:13:00,2.20466,2.20481,2.20447,2.2047,61800000.0
2005-01-14 01:14:00,2.20452,2.20461,2.20409,2.20461,47300000.0
2005-01-14 01:15:00,2.20463,2.2049,2.20463,2.2049,20700000.0
2005-01-14 01:16:00,2.20501,2.20501,2.20446,2.20453,41300000.0
2005-01-14 01:17:00,2.20507,2.20511,2.20446,2.20507,33400000.0
2005-01-14 01:18:00,2.20504,2.20504,2.20451,2.20451,15500000.0
2005-01-14 01:19:00,2.2046,2.20479,2.2046,2.20467,55599999.0
2005-01-14 01:20:00,2.20458,2.20471,2.20408,2.20432,38500000.0
2005-01-14 01:21:00,2.20447,2.20447,2.20416,2.20424,19600000.0
2005-01-14 01:22:00,2.20421,2.20428,2.20364,2.20364,13500000.0
2005-01-14 01:23:00,2.20423,2.20451,2.20401,2.20444,31000000.0
2005-01-14 01:24:00,2.20412,2.20435,2.20384,2.20384,31100000.0
2005-01-14 01:25:00,2.20403,2.20427,2.2038,2.20409,42300000.0
2005-01-14 01:26:00,2.20393,2.20432,2.20387,2.20416,71300000.0
2005-01-14 01:27:00,2.20406,2.20458,2.20406,2.20415,71000000.0
2005-01-14 01:28:00,2.20422,2.20422,2.20384,2.20389,48500000.0
2005-01-14 01:29:00,2.20414,2.20414,2.20374,2.20377,18500000.0
2005-01-14 01:30:00,2.20344,2.20422,2.20344,2.20401,43700000.0
2005-01-14 01:31:00,2.20375,2.20506,2.20375,2.20506,25800000.0
2005-01-14 01:32:00,2.20447,2.20453,2.20413,2.20413,39200000.0
2005-01-14 01:33:00,2.20412,2.20425,2.204,2.20415,33800000.0
2005-01-14 01:34:00,2.20446,2.20446,2.2036,2.20363,50100001.0
2005-01-14 01:35:00,2.20414,2.20429,2.20395,2.20416,39100000.0
2005-01-14 01:36:00,2.20411,2.2044,2.20399,2.2044,26400000.0
2005-01-14 01:37:00,2.20459,2.20461,2.20434,2.20436,43100000.0
2005-01-14 01:38:00,2.20423,2.20481,2.20423,2.20448,30800000.0
2005-01-14 01:39:00,2.20454,2.20475,2.204,2.20439,33000000.0
2005-01-14 01:40:00,2.2045,2.20475,2.2042,2.20468,29700000.0
2005-01-14 01:41:00,2.20454,2.20454,2.20391,2.20394,40000000.0
2005-01-14 01:42:00,2.2042,2.20452,2.204,2.20452,45500000.0
2005-01-14 01:43:00,2.20422,2.20433,2.20385,2.2042,56600000.0
2005-01-14 01:44:00,2.20382,2.20417,2.20377,2.20392,37600000.0
2005-01-14 01:45:00,2.20411,2.20429,2.20411,2.20429,22800000.0
2005-01-14 01:46:00,2.20414,2.20459,2.20414,2.20426,21000000.0
2005-01-14 01:47:00,2.20438,2.20443,2.20418,2.20419,30200000.0
2005-01-14 01:48:00,2.20432,2.20432,2.20368,2.20368,51700000.0
2005-01-14 01:49:00,2.20388,2.20439,2.20356,2.20439,25700000.0
2005-01-14 01:50:00,2.20431,2.20456,2.20411,2.20411,37100000.0
2005-01-14 01:51:00,2.2038,2.20436,2.20372,2.20415,25900000.0
2005-01-14 01:52:00,2.20393,2.2045,2.20386,2.2045,53800000.0
2005-01-14 01:53:00,2.2043,2.20496,2.2043,2.20496,8800000.0
2005-01-14 01:54:00,2.2049,2.2049,2.20427,2.20455,38700000.0
2005-01-14 01:55:00,2.20438,2.20557,2.20434,2.20474,35600000.0
2005-01-14 01:56:00,2.20459,2.20484,2.20418,2.20449,23200000.0
2005-01-14 01:57:00,2.20463,2.20492,2.20444,2.2048,54300000.0
2005-01-14 01:58:00,2.20485,2.20485,2.2041,2.2041,11200000.0
2005-01-14 01:59:00,2.20464,2.20466,2.20442,2.20462,21900000.0
2005-01-14 02:00:00,2.20442,2.20639,2.20441,2.20553,29300000.0
2005-01-14 02:01:00,2.20438,2.20461,2.20417,2.20433,36100000.0
2005-01-14 02:02:00,2.20413,2.20427,2.20407,2.20423,48200000.0
2005-01-14 02:03:00,2.20411,2.20436,2.20392,2.2043,24700000.0
2005-01-14 02:04:00,2.20409,2.20409,2.2036,2.20363,18800000.0
2005-01-14 02:05:00,2.20423,2.2046,2.20401,2.2046,45700000.0
2005-01-14 02:06:00,2.2043,2.20454,2.20421,2.20443,51200000.0
2005-01-14 02:07:00,2.20385,2.20424,2.20356,2.20424,50300000.0
2005-01-14 02:08:00,2.20416,2.20457,2.2041,2.20441,35400000.0
2005-01-14 02:09:00,2.20455,2.20455,2.20431,2.20433,32200000.0
2005-01-14 02:10:00,2.20442,2.20481,2.20425,2.20443,43000000.0
2005-01-14 02:11:00,2.20432,2.20493,2.20432,2.20493,11200000.0
2005-01-14 02:12:00,2.20493,2.20493,2.20449,2.20481,22200000.0
2005-01-14 02:13:00,2.20465,2.20465,2.20431,2.20433,34600000.0
2005-01-14 02:14:00,2.20431,2.20474,2.20431,2.2047,35800000.0
2005-01-14 02:15:00,2.20499,2.20499,2.20452,2.2046,20700000.0
2005-01-14 02:16:00,2.20444,2.205,2.20444,2.20495,22000000.0
2005-01-14 02:17:00,2.20465,2.20497,2.20457,2.20497,32300000.0
2005-01-14 02:18:00,2.20502,2.20513,2.20459,2.20503,39900000.0
2005-01-14 02:19:00,2.20492,2.20509,2.20434,2.20437,35700000.0
2005-01-14 02:20:00,2.20477,2.20512,2.20461,2.20512,29800000.0
2005-01-14 02:21:00,2.20509,2.20509,2.20465,2.20474,26000000.0
2005-01-14 02:22:00,2.20475,2.20512,2.20465,2.20512,40400000.0
2005-01-14 02:23:00,2.2053,2.2053,2.20468,2.20469,53600000.0
2005-01-14 02:24:00,2.20467,2.20491,2.20447,2.20491,15400000.0
2005-01-14 02:25:00,2.20493,2.20493,2.20479,2.20479,3600000.0
2005-01-14 02:26:00,2.2052,2.2052,2.20458,2.20474,38000000.0
2005-01-14 02:27:00,2.20484,2.20504,2.2046,2.20482,34300000.0
2005-01-14 02:28:00,2.20502,2.20503,2.20465,2.20466,20900000.0
2005-01-14 02:29:00,2.20491,2.20514,2.20472,2.20472,41400000.0
2005-01-14 02:30:00,2.205,2.20521,2.20495,2.20495,36400000.0
2005-01-14 02:31:00,2.20489,2.20525,2.20469,2.20525,50800000.0
2005-01-14 02:32:00,2.20483,2.20507,2.20474,2.20494,47900000.0
2005-01-14 02:33:00,2.20477,2.20491,2.2045,2.2045,51400000.0
2005-01-14 02:34:00,2.20494,2.20502,2.20427,2.20427,31400000.0
2005-01-14 02:35:00,2.20468,2.20478,2.20445,2.20452,38800000.0
2005-01-14 02:36:00,2.20473,2.20488,2.204,2.204,43800000.0
2005-01-14 02:37:00,2.20457,2.20504,2.20457,2.20494,25300000.0
2005-01-14 02:38:00,2.20486,2.20523,2.20486,2.20504,31700000.0
2005-01-14 02:39:00,2.20483,2.20486,2.20459,2.20486,19700000.0
2005-01-14 02:40:00,2.20451,2.20534,2.20449,2.20534,46800000.0
2005-01-14 02:41:00,2.20534,2.20547,2.20501,2.20547,41400000.0
2005-01-14 02:42:00,2.20524,2.20552,2.20517,2.20531,56000000.0
2005-01-14 02:43:00,2.20532,2.20543,2.20484,2.20511,19900000.0
2005-01-14 02:44:00,2.20494,2.20532,2.20489,2.20532,26500000.0
2005-01-14 02:45:00,2.20548,2.20548,2.20525,2.20537,25800000.0
2005-01-14 02:46:00,2.20534,2.20541,2.20518,2.20533,27000000.0
2005-01-14 02:47:00,2.20541,2.20568,2.20528,2.2054,47600000.0
2005-01-14 02:48:00,2.20531,2.20538,2.20503,2.20538,20500000.0
2005-01-14 02:49:00,2.20521,2.20555,2.20515,2.20547,24800000.0
2005-01-14 02:50:00,2.2049,2.20542,2.20473,2.20542,31000000.0
2005-01-14 02:51:00,2.20538,2.20539,2.20499,2.20539,26500000.0
2005-01-14 02:52:00,2.20539,2.2054,2.2048,2.20514,33000000.0
2005-01-14 02:53:00,2.20539,2.20559,2.20501,2.20528,38400000.0
2005-01-14 02:54:00,2.2056,2.20573,2.20546,2.20564,26200000.0
2005-01-14 02:55:00,2.20588,2.2059,2.2057,2.20574,27800000.0
2005-01-14 02:56:00,2.20577,2.206,2.20542,2.206,40600000.0
2005-01-14 02:57:00,2.20577,2.20592,2.20536,2.20565,28100000.0
2005-01-14 02:58:00,2.20569,2.20569,2.2054,2.20552,37500000.0
2005-01-14 02:59:00,2.20583,2.20589,2.20523,2.20555,35500000.0
2005-01-14 03:00:00,2.20545,2.20557,2.20483,2.20494,30300000.0
2005-01-14 03:01:00,2.20532,2.20572,2.20515,2.20572,41300000.0
2005-01-14 03:02:00,2.2057,2.20587,2.20564,2.2057,26100000.0
2005-01-14 03:03:00,2.20572,2.20594,2.2056,2.2056,31100000.0
2005-01-14 03:04:00,2.20583,2.20594,2.20547,2.20562,26500000.0
2005-01-14 03:05:00,2.20538,2.20582,2.20538,2.2057,25200000.0
2005-01-14 03:06:00,2.20578,2.20604,2.20532,2.20604,45200000.0
2005-01-14 03:07:00,2.20595,2.20598,2.20539,2.20563,26000000.0
2005-01-14 03:08:00,2.2058,2.20595,2.20558,2.20558,52500000.0
2005-01-14 03:09:00,2.20546,2.20585,2.20544,2.20576,24400000.0
2005-01-14 03:10:00,2.20614,2.20636,2.20595,2.20636,59000000.0
2005-01-14 03:11:00,2.20629,2.20659,2.20626,2.20626,56000000.0
2005-01-14 03:12:00,2.20615,2.20656,2.20604,2.20641,32400000.0
2005-01-14 03:13:00,2.20596,2.20637,2.20596,2.20634,24100000.0
2005-01-14 03:14:00,2.20652,2.20656,2.20623,2.20639,45100000.0
2005-01-14 03:15:00,2.20619,2.20642,2.20585,2.20638,19000000.0
2005-01-14 03:16:00,2.20648,2.20668,2.20631,2.20666,54500000.0
2005-01-14 03:17:00,2.20659,2.20665,2.20631,2.20643,30200000.0
2005-01-14 03:18:00,2.20606,2.20643,2.206,2.20602,74600000.0
2005-01-14 03:19:00,2.20642,2.20657,2.2061,2.20623,39200000.0
2005-01-14 03:20:00,2.20657,2.20657,2.20567,2.20585,41800000.0
2005-01-14 03:21:00,2.20565,2.20617,2.20565,2.20591,41000000.0
2005-01-14 03:22:00,2.20595,2.20595,2.20574,2.20574,44200001.0
2005-01-14 03:23:00,2.20578,2.20607,2.20559,2.20607,25700000.0
2005-01-14 03:24:00,2.20605,2.20605,2.20592,2.20592,24500000.0
2005-01-14 03:25:00,2.20581,2.20633,2.20581,2.20633,40100000.0
2005-01-14 03:26:00,2.20614,2.20617,2.20585,2.20596,36600000.0
2005-01-14 03:27:00,2.20599,2.20608,2.2057,2.20585,33200000.0
2005-01-14 03:28:00,2.2061,2.2061,2.20581,2.20602,28100000.0
2005-01-14 03:29:00,2.20579,2.20596,2.20547,2.20596,35800000.0
2005-01-14 03:30:00,2.2058,2.20588,2.20559,2.20582,33200000.0
2005-01-14 03:31:00,2.20595,2.20603,2.20532,2.20532,31500000.0
2005-01-14 03:32:00,2.20571,2.20588,2.2057,2.2057,27300000.0
2005-01-14 03:33:00,2.20576,2.20618,2.20571,2.20601,24300000.0
2005-01-14 03:34:00,2.20595,2.20614,2.20579,2.20607,46800000.0
2005-01-14 03:35:00,2.2059,2.20607,2.20562,2.20607,29900000.0
2005-01-14 03:36:00,2.20571,2.20632,2.20571,2.20609,46200000.0
2005-01-14 03:37:00,2.20601,2.20617,2.20582,2.20602,79700000.0
2005-01-14 03:38:00,2.2061,2.20636,2.20583,2.20594,26500000.0
2005-01-14 03:39:00,2.20611,2.20626,2.20592,2.20626,34600000.0
2005-01-14 03:40:00,2.20607,2.20636,2.20603,2.20635,29500000.0
2005-01-14 03:41:00,2.20616,2.20616,2.20573,2.20594,43200000.0
2005-01-14 03:42:00,2.20608,2.20631,2.20602,2.2061,27800000.0
2005-01-14 03:43:00,2.20586,2.20603,2.20576,2.20576,33300000.0
2005-01-14 03:44:00,2.20603,2.20619,2.20529,2.20529,38400000.0
2005-01-14 03:45:00,2.20496,2.20565,2.20496,2.20515,45300000.0
2005-01-14 03:46:00,2.20539,2.20549,2.20525,2.20542,35900000.0
2005-01-14 03:47:00,2.20528,2.20549,2.20511,2.20534,28000000.0
2005-01-14 03:48:00,2.20523,2.20529,2.20432,2.20432,62100000.0
2005-01-14 03:49:00,2.20411,2.20415,2.20345,2.20375,34200000.0
2005-01-14 03:50:00,2.2036,2.20372,2.2031,2.2031,33300000.0
2005-01-14 03:51:00,2.20322,2.20417,2.20292,2.20417,34000000.0
2005-01-14 03:52:00,2.20409,2.20413,2.20374,2.20384,52800000.0
2005-01-14 03:53:00,2.2036,2.20379,2.20335,2.20343,28200000.0
2005-01-14 03:54:00,2.20368,2.20386,2.20349,2.20386,34300000.0
2005-01-14 03:55:00,2.20365,2.20417,2.20365,2.20413,21000000.0
2005-01-14 03:56:00,2.20386,2.20432,2.20386,2.20432,33800000.0
2005-01-14 03:57:00,2.20431,2.20452,2.20423,2.20437,51000000.0
2005-01-14 03:58:00,2.20445,2.20489,2.20418,2.20489,40500000.0
2005-01-14 03:59:00,2.20477,2.20487,2.20458,2.2048,38900000.0
2005-01-14 04:00:00,2.20456,2.20458,2.20427,2.20436,58699999.0
2005-01-14 04:01:00,2.20439,2.20467,2.20429,2.20448,29900000.0
2005-01-14 04:02:00,2.20469,2.20489,2.20457,2.20469,34600000.0
2005-01-14 04:03:00,2.20479,2.20487,2.20458,2.20466,19200000.0
2005-01-14 04:04:00,2.20515,2.20591,2.20515,2.20591,36900000.0
2005-01-14 04:05:00,2.20637,2.20638,2.20584,2.206,31800000.0
2005-01-14 04:06:00,2.20583,2.20715,2.20564,2.20699,31200000.0
2005-01-14 04:07:00,2.20693,2.20721,2.20669,2.20674,44599999.0
2005-01-14 04:08:00,2.20671,2.20698,2.20661,2.20698,54499999.0
2005-01-14 04:09:00,2.20695,2.20823,2.20695,2.20812,26800000.0
2005-01-14 04:10:00,2.20796,2.20823,2.20777,2.20798,29900000.0
2005-01-14 04:11:00,2.20786,2.20792,2.20775,2.20784,30000000.0
2005-01-14 04:12:00,2.20768,2.20807,2.20742,2.20807,19200000.0
2005-01-14 04:13:00,2.20769,2.20792,2.2072,2.20725,58500000.0
2005-01-14 04:14:00,2.20746,2.20747,2.20715,2.20722,51800000.0
2005-01-14 04:15:00,2.20689,2.20745,2.20687,2.20745,43300000.0
2005-01-14 04:16:00,2.20741,2.20785,2.20725,2.20785,27200000.0
2005-01-14 04:17:00,2.20806,2.20806,2.20758,2.20763,42900000.0
2005-01-14 04:18:00,2.20759,2.2079,2.20753,2.20757,45700000.0
2005-01-14 04:19:00,2.20743,2.20778,2.20741,2.2077,30200000.0
2005-01-14 04:20:00,2.20784,2.20784,2.20724,2.20783,39800000.0
2005-01-14 04:21:00,2.20793,2.20793,2.20753,2.20779,40000000.0
2005-01-14 04:22:00,2.20772,2.20778,2.2068,2.2068,34100000.0
2005-01-14 04:23:00,2.20716,2.20816,2.20709,2.20793,36900000.0
2005-01-14 04:24:00,2.20803,2.20833,2.20797,2.20799,72800000.0
2005-01-14 04:25:00,2.20797,2.20824,2.20787,2.20787,24000000.0
2005-01-14 04:26:00,2.20762,2.20783,2.20727,2.20732,47400000.0
2005-01-14 04:27:00,2.20679,2.20728,2.20666,2.20728,31900000.0
2005-01-14 04:28:00,2.207,2.20759,2.20692,2.20757,28300000.0
2005-01-14 04:29:00,2.20748,2.20753,2.20704,2.20753,17600000.0
2005-01-14 04:30:00,2.20759,2.20766,2.20738,2.20738,40400000.0
2005-01-14 04:31:00,2.2072,2.20727,2.207,2.20719,47500000.0
2005-01-14 04:32:00,2.20725,2.20749,2.20709,2.20745,53200000.0
2005-01-14 04:33:00,2.20764,2.20783,2.20737,2.20766,38900000.0
2005-01-14 04:34:00,2.20778,2.20789,2.20744,2.20744,29100000.0
2005-01-14 04:35:00,2.20733,2.2075,2.20705,2.2075,30900000.0
2005-01-14 04:36:00,2.20717,2.20784,2.20712,2.20755,44200000.0
2005-01-14 04:37:00,2.20732,2.20784,2.20729,2.20784,39300000.0
2005-01-14 04:38:00,2.20791,2.20797,2.20744,2.20744,30600000.0
2005-01-14 04:39:00,2.20723,2.20806,2.20712,2.20782,39000000.0
2005-01-14 04:40:00,2.2075,2.21021,2.20746,2.21021,26700000.0
2005-01-14 04:41:00,2.21087,2.211,2.20931,2.20951,50100001.0
2005-01-14 04:42:00,2.20967,2.20981,2.20888,2.20927,25600000.0
2005-01-14 04:43:00,2.20887,2.2091,2.20836,2.20852,57000000.0
2005-01-14 04:44:00,2.20905,2.20959,2.209,2.20945,39300000.0
2005-01-14 04:45:00,2.20972,2.21176,2.20964,2.21147,29900000.0
2005-01-14 04:46:00,2.21102,2.21105,2.20987,2.20998,30300000.0
2005-01-14 04:47:00,2.20973,2.21084,2.20952,2.21084,33600000.0
2005-01-14 04:48:00,2.21087,2.21098,2.21031,2.21056,44400000.0
2005-01-14 04:49:00,2.21123,2.21151,2.21096,2.21117,55500000.0
2005-01-14 04:50:00,2.21163,2.21204,2.21158,2.21204,20100000.0
2005-01-14 04:51:00,2.21232,2.21238,2.21157,2.2121,48900001.0
2005-01-14 04:52:00,2.21198,2.21198,2.21084,2.2109,20100000.0
2005-01-14 04:53:00,2.21083,2.21134,2.21049,2.21134,27600000.0
2005-01-14 04:54:00,2.21117,2.21117,2.21029,2.21029,29300000.0
2005-01-14 04:55:00,2.21059,2.21074,2.21009,2.21042,32100000.0
2005-01-14 04:56:00,2.21068,2.21071,2.21034,2.21071,31200000.0
2005-01-14 04:57:00,2.21046,2.21082,2.2102,2.21078,35200000.0
2005-01-14 04:58:00,2.21076,2.21114,2.21048,2.21048,29500000.0
2005-01-14 04:59:00,2.21096,2.21127,2.21076,2.21098,43400000.0
2005-01-14 05:00:00,2.21103,2.21118,2.21085,2.21087,31200000.0
2005-01-14 05:01:00,2.21079,2.21109,2.21067,2.2107,26000000.0
2005-01-14 05:02:00,2.21078,2.21089,2.21057,2.21086,26400000.0
2005-01-14 05:03:00,2.21072,2.21077,2.21035,2.21056,48000000.0
2005-01-14 05:04:00,2.21069,2.21087,2.21043,2.21083,31600000.0
2005-01-14 05:05:00,2.21081,2.21091,2.21015,2.21037,36200000.0
2005-01-14 05:06:00,2.2104,2.21045,2.20986,2.21021,47300000.0
2005-01-14 05:07:00,2.20988,2.21017,2.2097,2.20981,42200000.0
2005-01-14 05:08:00,2.20983,2.21031,2.20981,2.21031,53000001.0
2005-01-14 05:09:00,2.21037,2.21051,2.20966,2.21,45700000.0
2005-01-14 05:10:00,2.20993,2.21019,2.20993,2.21012,21600000.0
2005-01-14 05:11:00,2.21002,2.21007,2.20986,2.21007,28800000.0
2005-01-14 05:12:00,2.20971,2.21003,2.20958,2.20987,27700000.0
2005-01-14 05:13:00,2.21,2.21022,2.20984,2.21012,26000000.0
2005-01-14 05:14:00,2.21008,2.21015,2.20991,2.20993,19600000.0
2005-01-14 05:15:00,2.20986,2.20996,2.20956,2.20983,30600000.0
2005-01-14 05:16:00,2.20963,2.20994,2.20909,2.20909,33300000.0
2005-01-14 05:17:00,2.20987,2.21003,2.20949,2.20949,35400000.0
2005-01-14 05:18:00,2.20989,2.21006,2.20971,2.2099,42900000.0
2005-01-14 05:19:00,2.20992,2.21022,2.20976,2.21022,33400000.0
2005-01-14 05:20:00,2.20998,2.21021,2.20905,2.20907,25200000.0
2005-01-14 05:21:00,2.20905,2.20968,2.20905,2.20968,21400000.0
2005-01-14 05:22:00,2.20958,2.2097,2.2094,2.20947,21200000.0
2005-01-14 05:23:00,2.20906,2.20975,2.20905,2.20959,34900000.0
2005-01-14 05:24:00,2.20933,2.2101,2.20933,2.21004,41300000.0
2005-01-14 05:25:00,2.20983,2.21032,2.20971,2.20989,42100000.0
2005-01-14 05:26:00,2.21008,2.2103,2.20969,2.21018,30600000.0
2005-01-14 05:27:00,2.21022,2.21022,2.20961,2.20961,38300000.0
2005-01-14 05:28:00,2.21013,2.21039,2.2099,2.21034,24900000.0
2005-01-14 05:29:00,2.21011,2.21063,2.21006,2.21012,47500000.0
2005-01-14 05:30:00,2.21024,2.21112,2.21018,2.21103,34600000.0
2005-01-14 05:31:00,2.21085,2.21147,2.21036,2.21036,29800000.0
2005-01-14 05:32:00,2.21066,2.21123,2.21066,2.21076,29100000.0
2005-01-14 05:33:00,2.21132,2.2114,2.21108,2.21113,37100000.0
2005-01-14 05:34:00,2.21117,2.21124,2.21073,2.21124,31000000.0
2005-01-14 05:35:00,2.21143,2.21163,2.21118,2.21152,40000000.0
2005-01-14 05:36:00,2.21157,2.21178,2.21151,2.21176,25700000.0
2005-01-14 05:37:00,2.21202,2.21244,2.21202,2.21209,23400000.0
2005-01-14 05:38:00,2.21189,2.21195,2.21143,2.21167,55500000.0
2005-01-14 05:39:00,2.21131,2.21156,2.21112,2.21148,29200000.0
2005-01-14 05:40:00,2.21126,2.21155,2.21116,2.21127,26500000.0
2005-01-14 05:41:00,2.21131,2.21189,2.21113,2.21184,32000000.0
2005-01-14 05:42:00,2.21198,2.21219,2.21179,2.21193,33100000.0
2005-01-14 05:43:00,2.21228,2.21237,2.2121,2.21223,30600000.0
2005-01-14 05:44:00,2.21238,2.21238,2.21147,2.21158,33300000.0
2005-01-14 05:45:00,2.21153,2.21198,2.21147,2.21182,48100000.0
2005-01-14 05:46:00,2.21211,2.21235,2.21211,2.21211,41900000.0
2005-01-14 05:47:00,2.2123,2.21259,2.21225,2.21255,52500001.0
2005-01-14 05:48:00,2.21251,2.21278,2.21226,2.21247,56900001.0
2005-01-14 05:49:00,2.21239,2.21251,2.21206,2.2123,26200000.0
2005-01-14 05:50:00,2.21212,2.21229,2.21191,2.21204,28200000.0
2005-01-14 05:51:00,2.21174,2.21174,2.21129,2.21132,61599998.0
2005-01-14 05:52:00,2.21129,2.21168,2.21118,2.21162,57200000.0
2005-01-14 05:53:00,2.21188,2.21195,2.21143,2.21189,34600000.0
2005-01-14 05:54:00,2.21186,2.21195,2.21165,2.21185,32600000.0
2005-01-14 05:55:00,2.21186,2.21186,2.21149,2.2116,34000000.0
2005-01-14 05:56:00,2.21124,2.21135,2.21075,2.21103,51900000.0
2005-01-14 05:57:00,2.21147,2.21199,2.21126,2.21199,29900000.0
2005-01-14 05:58:00,2.21219,2.21248,2.21168,2.2119,36500000.0
2005-01-14 05:59:00,2.21211,2.2123,2.21184,2.21197,47300000.0
2005-01-14 06:00:00,2.21176,2.21176,2.21134,2.21134,30000000.0
2005-01-14 06:01:00,2.21157,2.2118,2.2115,2.2118,26800000.0
2005-01-14 06:02:00,2.21181,2.21191,2.2117,2.21186,29300000.0
2005-01-14 06:03:00,2.21137,2.21191,2.21137,2.21185,38700000.0
2005-01-14 06:04:00,2.21188,2.21205,2.21152,2.21179,56400000.0
2005-01-14 06:05:00,2.21202,2.21226,2.2119,2.21218,30100000.0
2005-01-14 06:06:00,2.21214,2.21225,2.21176,2.21221,49300000.0
2005-01-14 06:07:00,2.21183,2.2121,2.21183,2.21193,33800000.0
2005-01-14 06:08:00,2.2121,2.21228,2.2119,2.21211,25800000.0
2005-01-14 06:09:00,2.21211,2.21242,2.21211,2.2122,35000000.0
2005-01-14 06:10:00,2.21226,2.21233,2.2118,2.21195,24100000.0
2005-01-14 06:11:00,2.21164,2.21233,2.21164,2.21219,15200000.0
2005-01-14 06:12:00,2.21203,2.21246,2.21203,2.21228,32000000.0
2005-01-14 06:13:00,2.21211,2.21211,2.21166,2.21173,17800000.0
2005-01-14 06:14:00,2.21175,2.21201,2.21145,2.21201,11600000.0
2005-01-14 06:15:00,2.21219,2.21239,2.2119,2.21221,45700000.0
2005-01-14 06:16:00,2.21207,2.21212,2.21167,2.21183,38100000.0
2005-01-14 06:17:00,2.21176,2.21183,2.21135,2.21173,23500000.0
2005-01-14 06:18:00,2.21152,2.21157,2.21108,2.21108,42500000.0
2005-01-14 06:19:00,2.21109,2.21121,2.21092,2.21104,26600000.0
2005-01-14 06:20:00,2.21095,2.21103,2.21072,2.21092,66600000.0
2005-01-14 06:21:00,2.21066,2.21075,2.2105,2.21075,33200000.0
2005-01-14 06:22:00,2.21082,2.21149,2.21082,2.21149,39499999.0
2005-01-14 06:23:00,2.21144,2.21144,2.21093,2.21113,41500000.0
2005-01-14 06:24:00,2.21133,2.21183,2.21133,2.21177,22400000.0
2005-01-14 06:25:00,2.21147,2.21178,2.21138,2.21158,26400000.0
2005-01-14 06:26:00,2.21157,2.21207,2.21151,2.21207,27000000.0
2005-01-14 06:27:00,2.21176,2.21198,2.2116,2.21186,37000000.0
2005-01-14 06:28:00,2.21196,2.21196,2.21174,2.21195,26100000.0
2005-01-14 06:29:00,2.21162,2.21194,2.21142,2.21145,37300000.0
2005-01-14 06:30:00,2.2118,2.21203,2.2118,2.21194,28400000.0
2005-01-14 06:31:00,2.21197,2.2123,2.21189,2.2123,36900000.0
2005-01-14 06:32:00,2.21237,2.21237,2.21178,2.21193,33400000.0
2005-01-14 06:33:00,2.21173,2.21197,2.21155,2.21185,38600000.0
2005-01-14 06:34:00,2.21237,2.21313,2.21219,2.21313,32900000.0
2005-01-14 06:35:00,2.21298,2.21353,2.21285,2.21348,29300000.0
2005-01-14 06:36:00,2.21367,2.21381,2.21308,2.21324,46900000.0
2005-01-14 06:37:00,2.21335,2.21371,2.21316,2.21365,36200000.0
2005-01-14 06:38:00,2.21358,2.2137,2.21326,2.21326,53400000.0
2005-01-14 06:39:00,2.21347,2.21392,2.21335,2.21366,42200000.0
2005-01-14 06:40:00,2.21414,2.21419,2.21337,2.21364,35000000.0
2005-01-14 06:41:00,2.21386,2.2141,2.21356,2.21356,38700000.0
2005-01-14 06:42:00,2.2137,2.21407,2.21368,2.21407,53600000.0
2005-01-14 06:43:00,2.21408,2.21436,2.21386,2.21416,33200000.0
2005-01-14 06:44:00,2.21437,2.21441,2.21355,2.21396,28700000.0
2005-01-14 06:45:00,2.2136,2.21388,2.21353,2.21354,38800000.0
2005-01-14 06:46:00,2.21322,2.21329,2.21277,2.21304,35300000.0
2005-01-14 06:47:00,2.21275,2.21317,2.21253,2.21272,25500000.0
2005-01-14 06:48:00,2.21223,2.21245,2.21219,2.21244,41200000.0
2005-01-14 06:49:00,2.2126,2.21318,2.21245,2.213,55700000.0
2005-01-14 06:50:00,2.21292,2.21336,2.21292,2.21336,30900000.0
2005-01-14 06:51:00,2.21361,2.21389,2.21354,2.21374,40600000.0
2005-01-14 06:52:00,2.2137,2.21421,2.2136,2.21421,37600000.0
2005-01-14 06:53:00,2.21427,2.21427,2.21394,2.21405,39300000.0
2005-01-14 06:54:00,2.21409,2.2143,2.21381,2.21381,36400000.0
2005-01-14 06:55:00,2.21415,2.2142,2.21381,2.21387,28700000.0
2005-01-14 06:56:00,2.21397,2.21402,2.21374,2.21398,54200000.0
2005-01-14 06:57:00,2.21379,2.21394,2.21355,2.21355,34600000.0
2005-01-14 06:58:00,2.21357,2.21382,2.2133,2.21379,51200000.0
2005-01-14 06:59:00,2.2137,2.21383,2.21307,2.21307,48500000.0
2005-01-14 07:00:00,2.21334,2.21334,2.21281,2.21281,25900000.0
2005-01-14 07:01:00,2.21276,2.21315,2.21223,2.21315,57600000.0
2005-01-14 07:02:00,2.21311,2.2138,2.21307,2.2138,30800000.0
2005-01-14 07:03:00,2.21338,2.21373,2.21315,2.21361,20900000.0
2005-01-14 07:04:00,2.21334,2.21351,2.21314,2.21331,51300000.0
2005-01-14 07:05:00,2.21304,2.21304,2.21232,2.21232,37200000.0
2005-01-14 07:06:00,2.21237,2.21259,2.21205,2.21253,31100000.0
2005-01-14 07:07:00,2.2128,2.21289,2.21261,2.2128,29100000.0
2005-01-14 07:08:00,2.21281,2.21298,2.21251,2.21298,17600000.0
2005-01-14 07:09:00,2.21296,2.21296,2.21254,2.2126,20600000.0
2005-01-14 07:10:00,2.21269,2.21299,2.21261,2.21284,37200000.0
2005-01-14 07:11:00,2.21278,2.21355,2.21278,2.21355,21600000.0
2005-01-14 07:12:00,2.2137,2.21387,2.21355,2.21356,34100000.0
2005-01-14 07:13:00,2.2133,2.21365,2.21319,2.21358,57000000.0
2005-01-14 07:14:00,2.21357,2.21362,2.21246,2.21285,30100000.0
2005-01-14 07:15:00,2.21335,2.21336,2.21284,2.21309,38200000.0
2005-01-14 07:16:00,2.21336,2.21346,2.21305,2.21324,50700001.0
2005-01-14 07:17:00,2.21316,2.21375,2.21316,2.21375,37200000.0
2005-01-14 07:18:00,2.21349,2.21374,2.2134,2.21364,24600000.0
2005-01-14 07:19:00,2.21347,2.21361,2.21332,2.21355,29600000.0
2005-01-14 07:20:00,2.21355,2.21361,2.21323,2.21339,45900000.0
2005-01-14 07:21:00,2.21292,2.21303,2.21247,2.21281,26100000.0
2005-01-14 07:22:00,2.21264,2.21276,2.21255,2.21264,50300000.0
2005-01-14 07:23:00,2.21273,2.21273,2.21238,2.21265,46500001.0
2005-01-14 07:24:00,2.21272,2.21272,2.21235,2.21245,56300000.0
2005-01-14 07:25:00,2.21249,2.21267,2.21211,2.21226,42300000.0
2005-01-14 07:26:00,2.21226,2.21229,2.21201,2.21215,32000000.0
2005-01-14 07:27:00,2.21242,2.21242,2.21192,2.21213,44200000.0
2005-01-14 07:28:00,2.21202,2.21219,2.21194,2.21212,41500000.0
2005-01-14 07:29:00,2.21209,2.2122,2.2119,2.212,43500000.0
2005-01-14 07:30:00,2.21182,2.21211,2.21174,2.21193,68200000.0
2005-01-14 07:31:00,2.21211,2.21257,2.21206,2.21245,26500000.0
2005-01-14 07:32:00,2.21252,2.21252,2.212,2.21228,34700000.0
2005-01-14 07:33:00,2.21204,2.21232,2.21194,2.21216,34300000.0
2005-01-14 07:34:00,2.21198,2.21214,2.21152,2.2117,35800000.0
2005-01-14 07:35:00,2.21163,2.2117,2.21136,2.21161,27700000.0
2005-01-14 07:36:00,2.21185,2.21187,2.2114,2.21142,34300000.0
2005-01-14 07:37:00,2.21152,2.21164,2.211,2.21131,45200000.0
2005-01-14 07:38:00,2.21157,2.2117,2.21121,2.21121,49500000.0
2005-01-14 07:39:00,2.21147,2.21167,2.21127,2.21167,30100000.0
2005-01-14 07:40:00,2.21138,2.21138,2.21111,2.21121,24700000.0
2005-01-14 07:41:00,2.21058,2.21148,2.21058,2.21124,49100000.0
2005-01-14 07:42:00,2.21141,2.21196,2.21116,2.21196,40200001.0
2005-01-14 07:43:00,2.21212,2.21212,2.21163,2.21181,44800000.0
2005-01-14 07:44:00,2.21201,2.21207,2.21173,2.212,33500000.0
2005-01-14 07:45:00,2.21185,2.21226,2.21177,2.21216,44500000.0
2005-01-14 07:46:00,2.21236,2.21274,2.21215,2.21274,46600000.0
2005-01-14 07:47:00,2.21273,2.21292,2.212,2.21292,29000000.0
2005-01-14 07:48:00,2.21301,2.21301,2.21257,2.21298,35500000.0
2005-01-14 07:49:00,2.21279,2.21309,2.21265,2.21303,43400000.0
2005-01-14 07:50:00,2.21319,2.21342,2.21299,2.21299,25000000.0
2005-01-14 07:51:00,2.21331,2.21345,2.21191,2.21191,25300000.0
2005-01-14 07:52:00,2.21252,2.21302,2.21236,2.21272,28800000.0
2005-01-14 07:53:00,2.21293,2.21308,2.21258,2.21294,37000000.0
2005-01-14 07:54:00,2.21291,2.21316,2.21273,2.21311,42000000.0
2005-01-14 07:55:00,2.21283,2.21327,2.21283,2.21313,40900000.0
2005-01-14 07:56:00,2.21291,2.21327,2.21288,2.21322,34400000.0
2005-01-14 07:57:00,2.21332,2.21353,2.21323,2.21335,20700000.0
2005-01-14 07:58:00,2.21326,2.2135,2.21313,2.21313,61500001.0
2005-01-14 07:59:00,2.21294,2.21299,2.21247,2.21247,44300000.0
2005-01-14 08:00:00,2.21262,2.2128,2.21242,2.21279,25900000.0
2005-01-14 08:01:00,2.21273,2.21362,2.21263,2.21328,43400000.0
2005-01-14 08:02:00,2.21331,2.21359,2.21322,2.21338,29600000.0
2005-01-14 08:03:00,2.21334,2.21374,2.2132,2.21328,32300000.0
2005-01-14 08:04:00,2.21293,2.21439,2.21291,2.21432,23000000.0
2005-01-14 08:05:00,2.21377,2.21414,2.21353,2.21359,52300000.0
2005-01-14 08:06:00,2.21357,2.21378,2.21322,2.21337,44400000.0
2005-01-14 08:07:00,2.2131,2.21367,2.21286,2.21339,34200000.0
2005-01-14 08:08:00,2.21347,2.21376,2.21317,2.21317,53600000.0
2005-01-14 08:09:00,2.21292,2.21322,2.2128,2.21315,44800000.0
2005-01-14 08:10:00,2.21342,2.21368,2.2131,2.21325,33000000.0
2005-01-14 08:11:00,2.21365,2.21408,2.21339,2.21388,47800000.0
2005-01-14 08:12:00,2.21397,2.21403,2.21351,2.21382,32800000.0
2005-01-14 08:13:00,2.21387,2.21387,2.21343,2.21343,38300001.0
2005-01-14 08:14:00,2.21372,2.21381,2.21344,2.21355,31400000.0
2005-01-14 08:15:00,2.21367,2.21377,2.21337,2.21337,36100000.0
2005-01-14 08:16:00,2.21341,2.21366,2.21323,2.21347,33200000.0
2005-01-14 08:17:00,2.21367,2.21367,2.21316,2.21333,31900000.0
2005-01-14 08:18:00,2.2128,2.21326,2.21257,2.21326,30400000.0
2005-01-14 08:19:00,2.2134,2.21346,2.21269,2.21307,31800000.0
2005-01-14 08:20:00,2.2133,2.2133,2.21223,2.21315,47100000.0
2005-01-14 08:21:00,2.21288,2.21328,2.21284,2.21307,47100000.0
2005-01-14 08:22:00,2.21286,2.21307,2.21253,2.21304,34900000.0
2005-01-14 08:23:00,2.21318,2.2137,2.21311,2.21362,33000000.0
2005-01-14 08:24:00,2.21382,2.21415,2.21349,2.21356,39700000.0
2005-01-14 08:25:00,2.21352,2.21356,2.21309,2.21329,35200000.0
2005-01-14 08:26:00,2.21358,2.21366,2.2131,2.21341,34400000.0
2005-01-14 08:27:00,2.21349,2.2137,2.21346,2.21362,22600000.0
2005-01-14 08:28:00,2.21373,2.21391,2.21355,2.21355,43000000.0
2005-01-14 08:29:00,2.21339,2.21415,2.21339,2.21415,19000000.0
2005-01-14 08:30:00,2.21387,2.21388,2.21345,2.21388,47600000.0
2005-01-14 08:31:00,2.21412,2.21412,2.21371,2.21385,55700000.0
2005-01-14 08:32:00,2.21369,2.21396,2.21357,2.21388,29700000.0
2005-01-14 08:33:00,2.21385,2.21411,2.21368,2.21399,38000000.0
2005-01-14 08:34:00,2.2137,2.21436,2.2137,2.21401,42500000.0
2005-01-14 08:35:00,2.21399,2.21418,2.21383,2.21412,29500000.0
2005-01-14 08:36:00,2.21439,2.21446,2.21396,2.21417,27200000.0
2005-01-14 08:37:00,2.21447,2.21477,2.21425,2.21432,31600000.0
2005-01-14 08:38:00,2.21442,2.21452,2.21398,2.21452,36200000.0
2005-01-14 08:39:00,2.21423,2.21457,2.21416,2.21429,52000000.0
2005-01-14 08:40:00,2.21427,2.21451,2.21404,2.21429,45000000.0
2005-01-14 08:41:00,2.21425,2.21448,2.21386,2.21395,30700000.0
2005-01-14 08:42:00,2.21396,2.21415,2.21382,2.21382,40000000.0
2005-01-14 08:43:00,2.21404,2.21427,2.2136,2.21416,55700000.0
2005-01-14 08:44:00,2.21389,2.21405,2.21366,2.21393,25400000.0
2005-01-14 08:45:00,2.21381,2.21391,2.21331,2.21391,39700000.0
2005-01-14 08:46:00,2.21336,2.21389,2.2133,2.21367,28700000.0
2005-01-14 08:47:00,2.21382,2.21383,2.2131,2.21313,51600000.0
2005-01-14 08:48:00,2.21292,2.21322,2.21265,2.21265,44200000.0
2005-01-14 08:49:00,2.21257,2.21279,2.21229,2.21279,19100000.0
2005-01-14 08:50:00,2.21258,2.21279,2.21236,2.21247,30500000.0
2005-01-14 08:51:00,2.21285,2.21322,2.21267,2.21293,34900000.0
2005-01-14 08:52:00,2.21296,2.21317,2.21268,2.21279,36000000.0
2005-01-14 08:53:00,2.21276,2.21317,2.21257,2.21291,46900000.0
2005-01-14 08:54:00,2.2127,2.21313,2.2127,2.21311,51600000.0
2005-01-14 08:55:00,2.21287,2.21301,2.2125,2.21281,27000000.0
2005-01-14 08:56:00,2.21271,2.21293,2.21241,2.21258,53900000.0
2005-01-14 08:57:00,2.21259,2.21281,2.2122,2.21273,52700000.0
2005-01-14 08:58:00,2.21285,2.21285,2.21228,2.21268,43200000.0
2005-01-14 08:59:00,2.21283,2.21308,2.21257,2.21286,38800000.0
2005-01-14 09:00:00,2.21305,2.21333,2.21285,2.21315,52100000.0
2005-01-14 09:01:00,2.21339,2.21356,2.21302,2.21313,30400000.0
2005-01-14 09:02:00,2.21298,2.21325,2.21284,2.21302,27800000.0
2005-01-14 09:03:00,2.21283,2.2129,2.21244,2.21271,48200000.0
2005-01-14 09:04:00,2.21268,2.21292,2.21251,2.21292,25700000.0
2005-01-14 09:05:00,2.21268,2.21292,2.21251,2.21274,37500000.0
2005-01-14 09:06:00,2.21271,2.21271,2.21225,2.21242,37400000.0
2005-01-14 09:07:00,2.21271,2.21271,2.21211,2.21244,39800000.0
2005-01-14 09:08:00,2.21245,2.21277,2.21222,2.21262,38900000.0
2005-01-14 09:09:00,2.21244,2.21265,2.21176,2.21186,47299999.0
2005-01-14 09:10:00,2.21157,2.21168,2.21126,2.21129,34000000.0
2005-01-14 09:11:00,2.21116,2.2115,2.21095,2.21125,66900000.0
2005-01-14 09:12:00,2.21147,2.21148,2.21119,2.21129,59400001.0
2005-01-14 09:13:00,2.21156,2.21172,2.21132,2.21132,27300000.0
2005-01-14 09:14:00,2.21123,2.21156,2.21111,2.21156,47000000.0
2005-01-14 09:15:00,2.21145,2.21179,2.21142,2.21162,41100000.0
2005-01-14 09:16:00,2.21132,2.2125,2.21102,2.21207,55000000.0
2005-01-14 09:17:00,2.21184,2.21189,2.21134,2.21159,35100000.0
2005-01-14 09:18:00,2.2114,2.21153,2.21119,2.21125,44000000.0
2005-01-14 09:19:00,2.21137,2.2117,2.21047,2.21047,29800000.0
2005-01-14 09:20:00,2.21147,2.21159,2.21104,2.21111,53200000.0
2005-01-14 09:21:00,2.2115,2.2115,2.21094,2.21094,25200000.0
2005-01-14 09:22:00,2.21086,2.21086,2.21018,2.21036,24100000.0
2005-01-14 09:23:00,2.21058,2.21069,2.21002,2.21069,44400000.0
2005-01-14 09:24:00,2.21085,2.21092,2.21023,2.21061,32200000.0
2005-01-14 09:25:00,2.21064,2.21075,2.20998,2.21021,25800000.0
2005-01-14 09:26:00,2.2099,2.21019,2.20976,2.2101,49399999.0
2005-01-14 09:27:00,2.21034,2.21034,2.20996,2.21023,43600000.0
2005-01-14 09:28:00,2.21023,2.21039,2.21009,2.21015,36600000.0
2005-01-14 09:29:00,2.21005,2.21057,2.21005,2.21036,23700000.0
2005-01-14 09:30:00,2.21045,2.21063,2.20995,2.20997,46300001.0
2005-01-14 09:31:00,2.20977,2.21017,2.20977,2.21008,38700000.0
2005-01-14 09:32:00,2.21024,2.21048,2.20984,2.21046,44700000.0
2005-01-14 09:33:00,2.21041,2.21121,2.21029,2.21121,39700000.0
2005-01-14 09:34:00,2.21152,2.21152,2.21107,2.21136,30500000.0
2005-01-14 09:35:00,2.21151,2.21184,2.21151,2.21162,44800000.0
2005-01-14 09:36:00,2.21182,2.2119,2.21142,2.21148,37700000.0
2005-01-14 09:37:00,2.21138,2.2114,2.21068,2.2114,20600000.0
2005-01-14 09:38:00,2.21154,2.2122,2.21153,2.21203,43100000.0
2005-01-14 09:39:00,2.21191,2.21205,2.21161,2.21164,35200000.0
2005-01-14 09:40:00,2.2114,2.21157,2.21111,2.21111,26900000.0
2005-01-14 09:41:00,2.2118,2.21203,2.21171,2.2119,44800000.0
2005-01-14 09:42:00,2.21192,2.21235,2.21173,2.21235,40700000.0
2005-01-14 09:43:00,2.21267,2.21268,2.21187,2.2119,31500000.0
2005-01-14 09:44:00,2.21174,2.21212,2.21153,2.21209,50600001.0
2005-01-14 09:45:00,2.21194,2.2121,2.21171,2.21177,30900000.0
2005-01-14 09:46:00,2.21166,2.21203,2.2116,2.21191,58000000.0
2005-01-14 09:47:00,2.21163,2.2118,2.21157,2.21171,91600000.0
2005-01-14 09:48:00,2.21186,2.21201,2.21169,2.21185,68200000.0
2005-01-14 09:49:00,2.21172,2.21179,2.21134,2.21162,36000000.0
2005-01-14 09:50:00,2.21191,2.21191,2.21127,2.21134,29700000.0
2005-01-14 09:51:00,2.21169,2.21169,2.2114,2.21143,22400000.0
2005-01-14 09:52:00,2.21168,2.21169,2.21121,2.2116,36000000.0
2005-01-14 09:53:00,2.21146,2.21202,2.21143,2.21196,23300000.0
2005-01-14 09:54:00,2.2117,2.21188,2.21139,2.21139,30000000.0
2005-01-14 09:55:00,2.21147,2.21178,2.21131,2.21142,31600000.0
2005-01-14 09:56:00,2.21142,2.21151,2.21111,2.21128,45300000.0
2005-01-14 09:57:00,2.21121,2.21157,2.21113,2.21155,60600000.0
2005-01-14 09:58:00,2.21141,2.21156,2.21124,2.2115,37600000.0
2005-01-14 09:59:00,2.21121,2.21172,2.21115,2.21149,25500000.0
2005-01-14 10:00:00,2.21137,2.21149,2.21118,2.2112,34800000.0
2005-01-14 10:01:00,2.21147,2.2116,2.21084,2.2112,39400000.0
2005-01-14 10:02:00,2.21167,2.21167,2.21115,2.21146,39600000.0
2005-01-14 10:03:00,2.21169,2.21179,2.21135,2.21178,30500000.0
2005-01-14 10:04:00,2.21171,2.21171,2.21122,2.21122,49500000.0
2005-01-14 10:05:00,2.21144,2.21144,2.21117,2.21131,26300000.0
2005-01-14 10:06:00,2.2112,2.21145,2.21119,2.21119,44900000.0
2005-01-14 10:07:00,2.2113,2.21152,2.21113,2.21125,32000000.0
2005-01-14 10:08:00,2.21128,2.21146,2.21111,2.21123,15600000.0
2005-01-14 10:09:00,2.2113,2.21144,2.21116,2.21125,37500000.0
2005-01-14 10:10:00,2.2113,2.21179,2.21114,2.21146,35500000.0
2005-01-14 10:11:00,2.21165,2.21178,2.2115,2.21171,28300000.0
2005-01-14 10:12:00,2.21166,2.21171,2.21145,2.21158,43600000.0
2005-01-14 10:13:00,2.21126,2.21152,2.21113,2.21149,28600000.0
2005-01-14 10:14:00,2.21113,2.21133,2.21053,2.21124,49900000.0
2005-01-14 10:15:00,2.21134,2.2115,2.21126,2.2114,33899999.0
2005-01-14 10:16:00,2.2113,2.21138,2.21101,2.21123,30600000.0
2005-01-14 10:17:00,2.21102,2.21139,2.21092,2.21137,34100000.0
2005-01-14 10:18:00,2.21086,2.21157,2.21069,2.21157,44100000.0
2005-01-14 10:19:00,2.21114,2.21166,2.21114,2.21151,34800000.0
2005-01-14 10:20:00,2.21164,2.21177,2.21136,2.21159,16400000.0
2005-01-14 10:21:00,2.21169,2.21175,2.21133,2.21175,62600000.0
2005-01-14 10:22:00,2.21162,2.21229,2.21162,2.21202,50400000.0
2005-01-14 10:23:00,2.21201,2.21237,2.21201,2.21205,59800000.0
2005-01-14 10:24:00,2.21191,2.21219,2.21178,2.21188,45800000.0
2005-01-14 10:25:00,2.21149,2.21181,2.2113,2.21161,40500000.0
2005-01-14 10:26:00,2.21176,2.21184,2.21142,2.21162,46400000.0
2005-01-14 10:27:00,2.21128,2.21159,2.21117,2.21148,50200000.0
2005-01-14 10:28:00,2.21149,2.21191,2.21131,2.21191,40700000.0
2005-01-14 10:29:00,2.2117,2.21206,2.21161,2.21203,40400000.0
2005-01-14 10:30:00,2.21182,2.21247,2.21182,2.21242,28900000.0
2005-01-14 10:31:00,2.2118,2.2124,2.21099,2.2124,27600000.0
2005-01-14 10:32:00,2.21267,2.21301,2.21218,2.21229,46700000.0
2005-01-14 10:33:00,2.2127,2.21302,2.21237,2.2129,35300000.0
2005-01-14 10:34:00,2.21263,2.21355,2.21247,2.21278,31800000.0
2005-01-14 10:35:00,2.213,2.21337,2.2126,2.21323,42400000.0
2005-01-14 10:36:00,2.21318,2.21336,2.21285,2.213,48000000.0
2005-01-14 10:37:00,2.21306,2.21316,2.2127,2.2129,33800000.0
2005-01-14 10:38:00,2.2132,2.21339,2.21268,2.21311,52000000.0
2005-01-14 10:39:00,2.21325,2.21329,2.21269,2.21281,27200000.0
2005-01-14 10:40:00,2.21276,2.21336,2.21262,2.21315,42100000.0
2005-01-14 10:41:00,2.21315,2.21318,2.21281,2.21313,49000000.0
2005-01-14 10:42:00,2.2129,2.21353,2.21271,2.2135,48300000.0
2005-01-14 10:43:00,2.21343,2.21373,2.21336,2.2137,27900000.0
2005-01-14 10:44:00,2.21339,2.21369,2.21338,2.21343,54000000.0
2005-01-14 10:45:00,2.21326,2.21326,2.21281,2.21303,29500000.0
2005-01-14 10:46:00,2.21294,2.21304,2.21252,2.21266,66200000.0
2005-01-14 10:47:00,2.21275,2.21278,2.21224,2.21224,14200000.0
2005-01-14 10:48:00,2.2126,2.2126,2.21209,2.21209,23100000.0
2005-01-14 10:49:00,2.21246,2.21247,2.212,2.21246,27000000.0
2005-01-14 10:50:00,2.21226,2.21258,2.2118,2.21196,42500000.0
2005-01-14 10:51:00,2.21188,2.21199,2.2113,2.21184,19800000.0
2005-01-14 10:52:00,2.21225,2.21249,2.21162,2.21171,40400000.0
2005-01-14 10:53:00,2.21201,2.21203,2.21149,2.21191,34800000.0
2005-01-14 10:54:00,2.21176,2.21217,2.21173,2.21212,27600000.0
2005-01-14 10:55:00,2.21185,2.21215,2.21169,2.21215,29500000.0
2005-01-14 10:56:00,2.2122,2.21252,2.21174,2.21214,34800000.0
2005-01-14 10:57:00,2.21232,2.21263,2.21183,2.21216,38700000.0
2005-01-14 10:58:00,2.21212,2.21223,2.21143,2.2117,63400000.0
2005-01-14 10:59:00,2.21202,2.21363,2.21202,2.21286,64000000.0
2005-01-14 11:00:00,2.21243,2.21284,2.21213,2.21259,31700000.0
2005-01-14 11:01:00,2.21255,2.21269,2.2119,2.21195,55700000.0
2005-01-14 11:02:00,2.21179,2.21221,2.21158,2.21172,31300000.0
2005-01-14 11:03:00,2.21154,2.21165,2.21106,2.21106,15300000.0
2005-01-14 11:04:00,2.2109,2.21123,2.21067,2.21097,30300000.0
2005-01-14 11:05:00,2.21089,2.21127,2.21074,2.21086,36700000.0
2005-01-14 11:06:00,2.21107,2.21116,2.20996,2.21033,26900000.0
2005-01-14 11:07:00,2.21067,2.2108,2.21024,2.21052,43700000.0
2005-01-14 11:08:00,2.21023,2.21111,2.21023,2.21099,39000000.0
2005-01-14 11:09:00,2.21085,2.21175,2.21085,2.21164,30200000.0
2005-01-14 11:10:00,2.21154,2.21202,2.21139,2.21181,13100000.0
2005-01-14 11:11:00,2.21188,2.21188,2.21108,2.21135,44500000.0
2005-01-14 11:12:00,2.21155,2.21162,2.21104,2.21141,35300000.0
2005-01-14 11:13:00,2.21179,2.21179,2.21135,2.21157,28800000.0
2005-01-14 11:14:00,2.21186,2.21191,2.21152,2.21191,52800000.0
2005-01-14 11:15:00,2.2119,2.21205,2.21163,2.21205,63300001.0
2005-01-14 11:16:00,2.21164,2.21167,2.21046,2.21064,50700000.0
2005-01-14 11:17:00,2.21097,2.21108,2.21037,2.21045,28200000.0
2005-01-14 11:18:00,2.21052,2.2108,2.21038,2.21075,22900000.0
2005-01-14 11:19:00,2.21065,2.21065,2.21022,2.21043,17700000.0
2005-01-14 11:20:00,2.2104,2.21049,2.21014,2.2103,42000000.0
2005-01-14 11:21:00,2.20989,2.21026,2.20972,2.21026,25400000.0
2005-01-14 11:22:00,2.21005,2.21035,2.20982,2.21035,50600000.0
2005-01-14 11:23:00,2.21033,2.2107,2.21011,2.21016,48100000.0
2005-01-14 11:24:00,2.21025,2.21079,2.21004,2.21069,42300000.0
2005-01-14 11:25:00,2.21081,2.21087,2.21062,2.21062,30700000.0
2005-01-14 11:26:00,2.21115,2.21154,2.21028,2.21028,21000000.0
2005-01-14 11:27:00,2.21032,2.21131,2.21023,2.21035,23200000.0
2005-01-14 11:28:00,2.2099,2.21015,2.20974,2.20976,52900000.0
2005-01-14 11:29:00,2.20985,2.21002,2.20961,2.20985,40200000.0
2005-01-14 11:30:00,2.20981,2.21005,2.2097,2.20992,23800000.0
2005-01-14 11:31:00,2.20987,2.21012,2.20959,2.20988,35400000.0
2005-01-14 11:32:00,2.20992,2.21005,2.20974,2.21003,24400000.0
2005-01-14 11:33:00,2.20991,2.21008,2.20956,2.21008,39100000.0
2005-01-14 11:34:00,2.21001,2.21028,2.20985,2.21028,46200000.0
2005-01-14 11:35:00,2.21025,2.21028,2.20983,2.20983,39000000.0
2005-01-14 11:36:00,2.21018,2.21038,2.20984,2.21019,36500000.0
2005-01-14 11:37:00,2.21014,2.21043,2.20996,2.21033,47199999.0
2005-01-14 11:38:00,2.21003,2.21139,2.21003,2.21051,39100000.0
2005-01-14 11:39:00,2.21048,2.21055,2.2102,2.21055,46000000.0
2005-01-14 11:40:00,2.21024,2.2108,2.21024,2.2106,28900000.0
2005-01-14 11:41:00,2.2105,2.21081,2.21032,2.21048,35200000.0
2005-01-14 11:42:00,2.21002,2.21044,2.20983,2.20999,43800000.0
2005-01-14 11:43:00,2.20966,2.21015,2.20966,2.20985,38200000.0
2005-01-14 11:44:00,2.20999,2.21011,2.20974,2.20974,30800000.0
2005-01-14 11:45:00,2.20955,2.20955,2.20914,2.20926,24200000.0
2005-01-14 11:46:00,2.20899,2.20899,2.20858,2.20884,31200000.0
2005-01-14 11:47:00,2.20875,2.20966,2.20858,2.20966,35900000.0
2005-01-14 11:48:00,2.20967,2.20986,2.20872,2.20893,45000000.0
2005-01-14 11:49:00,2.20944,2.2096,2.20924,2.20956,35300000.0
2005-01-14 11:50:00,2.20939,2.21005,2.20939,2.21002,30900000.0
2005-01-14 11:51:00,2.21019,2.21038,2.20989,2.21033,35400000.0
2005-01-14 11:52:00,2.21051,2.21053,2.21023,2.21047,32000000.0
2005-01-14 11:53:00,2.21078,2.21136,2.21078,2.2113,27100000.0
2005-01-14 11:54:00,2.21133,2.2114,2.21084,2.21135,52200000.0
2005-01-14 11:55:00,2.21115,2.21195,2.21106,2.21167,28800000.0
2005-01-14 11:56:00,2.21172,2.21172,2.21135,2.21149,56300000.0
2005-01-14 11:57:00,2.21161,2.21161,2.21107,2.21137,35800000.0
2005-01-14 11:58:00,2.21169,2.2118,2.21138,2.21155,19700000.0
2005-01-14 11:59:00,2.21162,2.21195,2.21141,2.21163,32800000.0
2005-01-14 12:00:00,2.2116,2.21191,2.21153,2.21153,49700000.0
2005-01-14 12:01:00,2.21168,2.21203,2.21151,2.21159,45100000.0
2005-01-14 12:02:00,2.21138,2.21157,2.21116,2.21127,30300000.0
2005-01-14 12:03:00,2.21118,2.21146,2.21118,2.2113,27000000.0
2005-01-14 12:04:00,2.21099,2.21114,2.21082,2.21083,33300000.0
2005-01-14 12:05:00,2.21083,2.21167,2.21056,2.21162,49700000.0
2005-01-14 12:06:00,2.21184,2.21184,2.2109,2.21106,25200000.0
2005-01-14 12:07:00,2.2111,2.2111,2.21017,2.21058,41500000.0
2005-01-14 12:08:00,2.21049,2.21073,2.20996,2.21003,24500000.0
2005-01-14 12:09:00,2.21001,2.21057,2.20961,2.21057,34200000.0
2005-01-14 12:10:00,2.21062,2.21067,2.21022,2.21064,25200000.0
2005-01-14 12:11:00,2.21071,2.21103,2.21055,2.21087,37500000.0
2005-01-14 12:12:00,2.2105,2.21137,2.21025,2.21129,18400000.0
2005-01-14 12:13:00,2.21083,2.21138,2.21076,2.2112,56500000.0
2005-01-14 12:14:00,2.21136,2.21173,2.21117,2.21134,37100000.0
2005-01-14 12:15:00,2.21119,2.21146,2.2107,2.21095,38900000.0
2005-01-14 12:16:00,2.21118,2.21141,2.21074,2.21128,53200000.0
2005-01-14 12:17:00,2.21136,2.21136,2.21052,2.21083,31000000.0
2005-01-14 12:18:00,2.21084,2.21084,2.21001,2.21013,51100000.0
2005-01-14 12:19:00,2.21002,2.21011,2.20988,2.20989,36800000.0
2005-01-14 12:20:00,2.20969,2.21005,2.20964,2.20998,37700000.0
2005-01-14 12:21:00,2.20976,2.2102,2.20976,2.21013,23600000.0
2005-01-14 12:22:00,2.21019,2.2103,2.2099,2.20997,18400000.0
2005-01-14 12:23:00,2.21053,2.2107,2.20969,2.21057,67600000.0
2005-01-14 12:24:00,2.21041,2.21062,2.21032,2.21039,35400000.0
2005-01-14 12:25:00,2.21073,2.21073,2.21019,2.21019,53800000.0
2005-01-14 12:26:00,2.21011,2.2104,2.21006,2.21023,50800000.0
2005-01-14 12:27:00,2.21024,2.21032,2.20979,2.21024,56600000.0
2005-01-14 12:28:00,2.21007,2.21013,2.20962,2.21013,22900000.0
2005-01-14 12:29:00,2.2102,2.2102,2.20953,2.20978,56400000.0
2005-01-14 12:30:00,2.20993,2.21003,2.20943,2.20952,45700000.0
2005-01-14 12:31:00,2.20931,2.20946,2.209,2.2093,22200000.0
2005-01-14 12:32:00,2.20953,2.20993,2.20921,2.20954,31200000.0
2005-01-14 12:33:00,2.20946,2.2101,2.20946,2.2101,53600000.0
2005-01-14 12:34:00,2.21007,2.21013,2.20943,2.20976,35900000.0
2005-01-14 12:35:00,2.2103,2.21052,2.20988,2.21015,24500000.0
2005-01-14 12:36:00,2.21043,2.21052,2.21024,2.21052,20500000.0
2005-01-14 12:37:00,2.21025,2.21062,2.20988,2.21049,38500000.0
2005-01-14 12:38:00,2.21,2.21093,2.20988,2.21093,45100000.0
2005-01-14 12:39:00,2.21029,2.21029,2.20983,2.21006,25200000.0
2005-01-14 12:40:00,2.21049,2.21062,2.21017,2.21034,49600000.0
2005-01-14 12:41:00,2.21018,2.21057,2.21008,2.21057,38700000.0
2005-01-14 12:42:00,2.21052,2.21053,2.20947,2.21023,32200000.0
2005-01-14 12:43:00,2.20972,2.21016,2.20972,2.21006,49300000.0
2005-01-14 12:44:00,2.21023,2.21042,2.21009,2.2103,22700000.0
2005-01-14 12:45:00,2.21023,2.21037,2.20999,2.21024,56600000.0
2005-01-14 12:46:00,2.21034,2.21055,2.20901,2.20977,47700000.0
2005-01-14 12:47:00,2.21037,2.21037,2.20981,2.21013,37200000.0
2005-01-14 12:48:00,2.20998,2.21029,2.20983,2.21023,42800000.0
2005-01-14 12:49:00,2.20952,2.21076,2.20952,2.21076,49600000.0
2005-01-14 12:50:00,2.21057,2.21066,2.2099,2.21066,46300000.0
2005-01-14 12:51:00,2.21051,2.211,2.21039,2.21061,32900000.0
2005-01-14 12:52:00,2.21097,2.21097,2.21038,2.21084,18400000.0
2005-01-14 12:53:00,2.21097,2.21112,2.2107,2.21084,55500000.0
2005-01-14 12:54:00,2.211,2.2112,2.21078,2.21106,41500000.0
2005-01-14 12:55:00,2.21119,2.21119,2.21076,2.21102,33600000.0
2005-01-14 12:56:00,2.21113,2.21139,2.21064,2.21099,33400000.0
2005-01-14 12:57:00,2.2108,2.21104,2.21056,2.21084,35900000.0
2005-01-14 12:58:00,2.21076,2.21085,2.21035,2.21035,19500000.0
2005-01-14 12:59:00,2.21054,2.21094,2.21015,2.21094,44300000.0
2005-01-14 13:00:00,2.20988,2.21085,2.20988,2.21085,38300000.0
2005-01-14 13:01:00,2.21107,2.21107,2.21072,2.21082,39400000.0
2005-01-14 13:02:00,2.21119,2.21147,2.21084,2.21135,55400000.0
2005-01-14 13:03:00,2.21157,2.21183,2.21137,2.21139,23600000.0
2005-01-14 13:04:00,2.21162,2.2118,2.21098,2.21132,40800000.0
2005-01-14 13:05:00,2.21129,2.21129,2.21094,2.21105,30400000.0
2005-01-14 13:06:00,2.21112,2.21151,2.21107,2.21133,34200000.0
2005-01-14 13:07:00,2.21124,2.21142,2.21112,2.21132,51300000.0
2005-01-14 13:08:00,2.21163,2.21171,2.21133,2.21133,36600000.0
2005-01-14 13:09:00,2.21127,2.2115,2.21122,2.21143,13300000.0
2005-01-14 13:10:00,2.21145,2.21145,2.21037,2.21102,37800000.0
2005-01-14 13:11:00,2.21116,2.21116,2.21074,2.21082,28300000.0
2005-01-14 13:12:00,2.21097,2.21121,2.21076,2.21121,34800000.0
2005-01-14 13:13:00,2.21114,2.21114,2.21081,2.21089,27800000.0
2005-01-14 13:14:00,2.21132,2.21168,2.21054,2.21063,56300000.0
2005-01-14 13:15:00,2.21091,2.21091,2.21021,2.21052,52600000.0
2005-01-14 13:16:00,2.21049,2.21074,2.21021,2.21035,38900000.0
2005-01-14 13:17:00,2.21034,2.21048,2.21015,2.21015,28800000.0
2005-01-14 13:18:00,2.21018,2.2115,2.21018,2.21075,34400000.0
2005-01-14 13:19:00,2.21041,2.21085,2.21033,2.21062,37800000.0
2005-01-14 13:20:00,2.21085,2.21088,2.21058,2.21088,35200000.0
2005-01-14 13:21:00,2.2107,2.21072,2.21033,2.21033,38100000.0
2005-01-14 13:22:00,2.21006,2.21037,2.21003,2.21037,21100000.0
2005-01-14 13:23:00,2.21024,2.21037,2.20971,2.20996,34400000.0
2005-01-14 13:24:00,2.2107,2.21106,2.20993,2.20993,41100000.0
2005-01-14 13:25:00,2.20995,2.2104,2.20989,2.2104,50300000.0
2005-01-14 13:26:00,2.21022,2.21032,2.20995,2.21031,39500000.0
2005-01-14 13:27:00,2.20984,2.21003,2.20973,2.20985,27300000.0
2005-01-14 13:28:00,2.21032,2.21051,2.20971,2.20971,40200001.0
2005-01-14 13:29:00,2.20995,2.20995,2.2096,2.20974,32600000.0
2005-01-14 13:30:00,2.20968,2.20978,2.20937,2.20937,52100000.0
2005-01-14 13:31:00,2.20978,2.21017,2.20918,2.20922,33600000.0
2005-01-14 13:32:00,2.2094,2.20984,2.20901,2.20901,47900000.0
2005-01-14 13:33:00,2.20884,2.20884,2.20799,2.20809,31200000.0
2005-01-14 13:34:00,2.20761,2.2081,2.20761,2.2081,34900000.0
2005-01-14 13:35:00,2.20816,2.20826,2.20783,2.20788,46600000.0
2005-01-14 13:36:00,2.20756,2.20831,2.20748,2.2082,60800000.0
2005-01-14 13:37:00,2.2085,2.20886,2.20805,2.20818,46100000.0
2005-01-14 13:38:00,2.20815,2.20829,2.20778,2.20799,43900000.0
2005-01-14 13:39:00,2.20795,2.20825,2.20771,2.20813,41200000.0
2005-01-14 13:40:00,2.20778,2.20806,2.20761,2.20803,41100000.0
2005-01-14 13:41:00,2.20802,2.20855,2.20795,2.20817,26100000.0
2005-01-14 13:42:00,2.20786,2.20796,2.20753,2.20795,42900000.0
2005-01-14 13:43:00,2.20757,2.2082,2.20757,2.20804,27600000.0
2005-01-14 13:44:00,2.20833,2.20871,2.20803,2.2081,20300000.0
2005-01-14 13:45:00,2.2079,2.2079,2.20737,2.20767,34300000.0
2005-01-14 13:46:00,2.20812,2.2082,2.2077,2.208,37600000.0
2005-01-14 13:47:00,2.20799,2.20809,2.20772,2.20798,42800000.0
2005-01-14 13:48:00,2.20804,2.2082,2.20723,2.20728,34800000.0
2005-01-14 13:49:00,2.2075,2.20785,2.20725,2.20743,35200000.0
2005-01-14 13:50:00,2.20717,2.20786,2.20706,2.20786,25300000.0
2005-01-14 13:51:00,2.20786,2.20805,2.20761,2.2077,21200000.0
2005-01-14 13:52:00,2.20805,2.20807,2.20767,2.20803,55000000.0
2005-01-14 13:53:00,2.20786,2.20792,2.20744,2.20789,32300000.0
2005-01-14 13:54:00,2.20767,2.20788,2.20638,2.20638,29000000.0
2005-01-14 13:55:00,2.20753,2.20779,2.20738,2.20779,25800000.0
2005-01-14 13:56:00,2.2076,2.20787,2.20742,2.20787,37300000.0
2005-01-14 13:57:00,2.20777,2.208,2.2072,2.208,25000000.0
2005-01-14 13:58:00,2.20817,2.20838,2.20787,2.20838,34400000.0
2005-01-14 13:59:00,2.20835,2.20863,2.20818,2.20846,44800000.0
2005-01-14 14:00:00,2.20838,2.20936,2.20832,2.20874,32000000.0
2005-01-14 14:01:00,2.20832,2.20896,2.20802,2.20892,26200000.0
2005-01-14 14:02:00,2.20823,2.20897,2.20802,2.20868,20800000.0
2005-01-14 14:03:00,2.20858,2.20906,2.20858,2.209,18800000.0
2005-01-14 14:04:00,2.20901,2.20916,2.20875,2.20913,30400000.0
2005-01-14 14:05:00,2.20895,2.20915,2.20827,2.20853,42900000.0
2005-01-14 14:06:00,2.20867,2.20885,2.20826,2.20856,19000000.0
2005-01-14 14:07:00,2.20893,2.20933,2.20887,2.20917,21600000.0
2005-01-14 14:08:00,2.20934,2.20952,2.20863,2.20863,66700000.0
2005-01-14 14:09:00,2.20935,2.20947,2.20832,2.20875,34300000.0
2005-01-14 14:10:00,2.20915,2.20915,2.20875,2.20911,39600000.0
2005-01-14 14:11:00,2.2087,2.20876,2.20837,2.20838,42700000.0
2005-01-14 14:12:00,2.20864,2.2087,2.20847,2.2087,40900000.0
2005-01-14 14:13:00,2.20864,2.2088,2.20843,2.2085,53700000.0
2005-01-14 14:14:00,2.20882,2.20889,2.20772,2.20792,38000000.0
2005-01-14 14:15:00,2.20782,2.20794,2.20768,2.2077,34300000.0
2005-01-14 14:16:00,2.20788,2.20838,2.20774,2.20834,43700000.0
2005-01-14 14:17:00,2.2085,2.20896,2.2085,2.20885,28400000.0
2005-01-14 14:18:00,2.20878,2.20895,2.20829,2.20895,28900000.0
2005-01-14 14:19:00,2.20861,2.20898,2.20857,2.20865,41700000.0
2005-01-14 14:20:00,2.20885,2.20893,2.20858,2.20878,34700000.0
2005-01-14 14:21:00,2.20895,2.20913,2.2086,2.20867,51100000.0
2005-01-14 14:22:00,2.2085,2.20914,2.20843,2.20914,24100000.0
2005-01-14 14:23:00,2.20908,2.20935,2.20897,2.20897,41400000.0
2005-01-14 14:24:00,2.20944,2.20944,2.20906,2.20926,24300000.0
2005-01-14 14:25:00,2.2093,2.20963,2.20911,2.20917,19900000.0
2005-01-14 14:26:00,2.20931,2.20946,2.20907,2.20928,46100000.0
2005-01-14 14:27:00,2.20925,2.20951,2.20887,2.20942,39900000.0
2005-01-14 14:28:00,2.20944,2.20947,2.2089,2.2089,25400000.0
2005-01-14 14:29:00,2.20914,2.20923,2.20886,2.20901,42300000.0
2005-01-14 14:30:00,2.20935,2.20944,2.20867,2.20897,50200000.0
2005-01-14 14:31:00,2.20871,2.2091,2.20869,2.20907,36700000.0
2005-01-14 14:32:00,2.20885,2.20935,2.20874,2.20911,34400000.0
2005-01-14 14:33:00,2.20907,2.20907,2.2081,2.20817,32900000.0
2005-01-14 14:34:00,2.20892,2.20914,2.20874,2.20898,46600000.0
2005-01-14 14:35:00,2.2093,2.20966,2.20835,2.20835,18400000.0
2005-01-14 14:36:00,2.20862,2.20894,2.20849,2.20881,62300001.0
2005-01-14 14:37:00,2.20848,2.20893,2.20837,2.20872,14700000.0
2005-01-14 14:38:00,2.20887,2.20901,2.20831,2.20833,52000000.0
2005-01-14 14:39:00,2.20812,2.20854,2.20787,2.20825,46100000.0
2005-01-14 14:40:00,2.20818,2.20866,2.20806,2.20836,52200000.0
2005-01-14 14:41:00,2.20848,2.20858,2.20811,2.20818,22400000.0
2005-01-14 14:42:00,2.20847,2.20847,2.20788,2.2082,31700000.0
2005-01-14 14:43:00,2.20821,2.20852,2.20786,2.20852,57200000.0
2005-01-14 14:44:00,2.20839,2.20839,2.20741,2.20741,50900000.0
2005-01-14 14:45:00,2.20779,2.20781,2.20736,2.20746,36300000.0
2005-01-14 14:46:00,2.20759,2.20769,2.20742,2.20747,27000000.0
2005-01-14 14:47:00,2.20788,2.20808,2.20772,2.20803,39400000.0
2005-01-14 14:48:00,2.20778,2.2082,2.20775,2.2082,22200000.0
2005-01-14 14:49:00,2.20842,2.20854,2.20797,2.20831,21300000.0
2005-01-14 14:50:00,2.20863,2.20902,2.20859,2.20902,28200000.0
2005-01-14 14:51:00,2.20856,2.20901,2.20837,2.2087,28300000.0
2005-01-14 14:52:00,2.20908,2.20922,2.20872,2.20872,52100000.0
2005-01-14 14:53:00,2.20908,2.20954,2.20878,2.20888,49800000.0
2005-01-14 14:54:00,2.20913,2.20965,2.20902,2.2095,42900000.0
2005-01-14 14:55:00,2.20971,2.20981,2.20935,2.20981,63300000.0
2005-01-14 14:56:00,2.20997,2.21008,2.20991,2.21005,24800000.0
2005-01-14 14:57:00,2.21002,2.21017,2.2096,2.20976,37200000.0
2005-01-14 14:58:00,2.20974,2.20977,2.20928,2.20933,40800000.0
2005-01-14 14:59:00,2.20928,2.20932,2.20896,2.20919,49300001.0
2005-01-14 15:00:00,2.20922,2.20946,2.20891,2.20903,33400000.0
2005-01-14 15:01:00,2.2098,2.21038,2.20935,2.20943,43800000.0
2005-01-14 15:02:00,2.20985,2.21005,2.20934,2.20977,34400000.0
2005-01-14 15:03:00,2.21028,2.21075,2.21028,2.21068,33800000.0
2005-01-14 15:04:00,2.21066,2.21095,2.21049,2.2106,46300000.0
2005-01-14 15:05:00,2.21074,2.21077,2.21024,2.21057,40800000.0
2005-01-14 15:06:00,2.21046,2.21089,2.21046,2.21046,40700000.0
2005-01-14 15:07:00,2.21027,2.21046,2.20972,2.20989,25700000.0
2005-01-14 15:08:00,2.21039,2.21039,2.21005,2.21025,32700000.0
2005-01-14 15:09:00,2.21057,2.21073,2.21042,2.2106,32000000.0
2005-01-14 15:10:00,2.21067,2.21074,2.21023,2.21042,40000000.0
2005-01-14 15:11:00,2.21009,2.21059,2.20999,2.21056,35200000.0
2005-01-14 15:12:00,2.21046,2.21085,2.21033,2.2107,17600000.0
2005-01-14 15:13:00,2.211,2.211,2.21009,2.21036,33800000.0
2005-01-14 15:14:00,2.21062,2.2107,2.21014,2.21036,27500000.0
2005-01-14 15:15:00,2.21043,2.21055,2.21026,2.21052,33000000.0
2005-01-14 15:16:00,2.21057,2.21092,2.21041,2.21076,22200000.0
2005-01-14 15:17:00,2.21055,2.21085,2.21037,2.21084,58600000.0
2005-01-14 15:18:00,2.21066,2.21134,2.21046,2.21112,34500000.0
2005-01-14 15:19:00,2.21109,2.21138,2.21073,2.21101,36400000.0
2005-01-14 15:20:00,2.21091,2.21165,2.21087,2.21151,50000000.0
2005-01-14 15:21:00,2.21095,2.21101,2.2106,2.21072,51500000.0
2005-01-14 15:22:00,2.21048,2.2108,2.21048,2.2108,45400000.0
2005-01-14 15:23:00,2.21049,2.21072,2.21034,2.21044,29400000.0
2005-01-14 15:24:00,2.21048,2.21069,2.21048,2.21069,41300000.0
2005-01-14 15:25:00,2.21072,2.21072,2.21025,2.21048,52100000.0
2005-01-14 15:26:00,2.21006,2.21043,2.21003,2.21025,22400000.0
2005-01-14 15:27:00,2.21022,2.21028,2.20984,2.20996,32600000.0
2005-01-14 15:28:00,2.20987,2.21,2.20971,2.20982,55000000.0
2005-01-14 15:29:00,2.20992,2.20992,2.20864,2.20907,34100000.0
2005-01-14 15:30:00,2.20863,2.20922,2.20834,2.20897,37100000.0
2005-01-14 15:31:00,2.20935,2.20988,2.20859,2.20988,36700000.0
2005-01-14 15:32:00,2.2105,2.21072,2.20981,2.2106,36400000.0
2005-01-14 15:33:00,2.2106,2.2106,2.21018,2.21031,27000000.0
2005-01-14 15:34:00,2.2104,2.21057,2.2095,2.2095,35600001.0
2005-01-14 15:35:00,2.21046,2.21094,2.21027,2.21089,40100000.0
2005-01-14 15:36:00,2.21102,2.21102,2.21029,2.2104,61500000.0
2005-01-14 15:37:00,2.21023,2.21063,2.21001,2.21054,25900000.0
2005-01-14 15:38:00,2.21056,2.21074,2.21009,2.21035,44200000.0
2005-01-14 15:39:00,2.21041,2.21082,2.21016,2.21059,26800000.0
2005-01-14 15:40:00,2.21048,2.21072,2.21023,2.2105,20000000.0
2005-01-14 15:41:00,2.21044,2.21044,2.21019,2.21035,18500000.0
2005-01-14 15:42:00,2.21022,2.21027,2.20985,2.21022,19900000.0
2005-01-14 15:43:00,2.21031,2.21097,2.21031,2.21097,19800000.0
2005-01-14 15:44:00,2.21098,2.21132,2.21087,2.21124,54100000.0
2005-01-14 15:45:00,2.21123,2.21187,2.21123,2.21146,62200001.0
2005-01-14 15:46:00,2.21162,2.21187,2.21075,2.21076,26500000.0
2005-01-14 15:47:00,2.21061,2.21133,2.21061,2.21089,60200000.0
2005-01-14 15:48:00,2.21046,2.21116,2.21038,2.21094,41600000.0
2005-01-14 15:49:00,2.21138,2.21143,2.21095,2.21122,75300000.0
2005-01-14 15:50:00,2.21093,2.21167,2.21081,2.21112,66200000.0
2005-01-14 15:51:00,2.21112,2.21123,2.21069,2.21101,31700000.0
2005-01-14 15:52:00,2.21108,2.21132,2.21085,2.21132,21600000.0
2005-01-14 15:53:00,2.21108,2.21126,2.21091,2.21096,28000000.0
2005-01-14 15:54:00,2.21115,2.21148,2.21099,2.21137,33400000.0
2005-01-14 15:55:00,2.21172,2.2118,2.21108,2.21156,32300001.0
2005-01-14 15:56:00,2.21178,2.21225,2.21176,2.21176,28900000.0
2005-01-14 15:57:00,2.21185,2.21191,2.21159,2.21163,49300000.0
2005-01-14 15:58:00,2.21172,2.21253,2.21172,2.21242,34800000.0
2005-01-14 15:59:00,2.21256,2.21273,2.21215,2.21273,27500000.0
2005-01-14 16:00:00,2.21285,2.21292,2.21264,2.21284,30700000.0
2005-01-14 16:01:00,2.213,2.213,2.2118,2.21223,31800000.0
2005-01-14 16:02:00,2.21209,2.2124,2.21189,2.21215,55800000.0
2005-01-14 16:03:00,2.2122,2.21233,2.21194,2.21217,44000000.0
2005-01-14 16:04:00,2.21194,2.21229,2.2118,2.21192,31300000.0
2005-01-14 16:05:00,2.21219,2.21245,2.21186,2.21244,44600000.0
2005-01-14 16:06:00,2.21267,2.21286,2.21225,2.21235,42400000.0
2005-01-14 16:07:00,2.21202,2.21218,2.21152,2.21191,37100000.0
2005-01-14 16:08:00,2.21164,2.21201,2.21164,2.21195,26400000.0
2005-01-14 16:09:00,2.21199,2.21209,2.21186,2.21195,23100000.0
2005-01-14 16:10:00,2.21205,2.2121,2.21145,2.21176,33900000.0
2005-01-14 16:11:00,2.21187,2.21188,2.21149,2.21188,24900000.0
2005-01-14 16:12:00,2.21158,2.21195,2.21154,2.2119,46000000.0
2005-01-14 16:13:00,2.21228,2.21267,2.21184,2.21195,52100000.0
2005-01-14 16:14:00,2.21214,2.21219,2.21172,2.21193,36200000.0
2005-01-14 16:15:00,2.21255,2.21275,2.21206,2.21217,41700000.0
2005-01-14 16:16:00,2.21227,2.21236,2.21158,2.21181,24500000.0
2005-01-14 16:17:00,2.21213,2.21232,2.21113,2.21158,38300000.0
2005-01-14 16:18:00,2.21122,2.21172,2.21098,2.21169,26800000.0
2005-01-14 16:19:00,2.21163,2.21225,2.2115,2.21192,45600000.0
2005-01-14 16:20:00,2.2121,2.21216,2.21183,2.21203,24400000.0
2005-01-14 16:21:00,2.21208,2.21261,2.21208,2.21249,35500000.0
2005-01-14 16:22:00,2.2124,2.21272,2.21191,2.21239,41500000.0
2005-01-14 16:23:00,2.21239,2.21265,2.21215,2.21234,48000000.0
2005-01-14 16:24:00,2.21242,2.21242,2.21134,2.21192,28800000.0
2005-01-14 16:25:00,2.2122,2.21227,2.21167,2.21197,41600000.0
2005-01-14 16:26:00,2.21221,2.21253,2.21198,2.21209,32800000.0
2005-01-14 16:27:00,2.21189,2.21241,2.21176,2.21209,53700000.0
2005-01-14 16:28:00,2.21219,2.21259,2.21219,2.21254,46800000.0
2005-01-14 16:29:00,2.21198,2.21223,2.21192,2.21199,25600000.0
2005-01-14 16:30:00,2.2122,2.21248,2.21205,2.21248,38900000.0
2005-01-14 16:31:00,2.21247,2.21258,2.21216,2.2123,52500000.0
2005-01-14 16:32:00,2.21209,2.21251,2.21179,2.21211,27700000.0
2005-01-14 16:33:00,2.21187,2.21208,2.21125,2.21126,32000000.0
2005-01-14 16:34:00,2.21139,2.21159,2.21118,2.21128,31600000.0
2005-01-14 16:35:00,2.21148,2.21148,2.21064,2.21078,28300000.0
2005-01-14 16:36:00,2.21062,2.21068,2.20998,2.20998,26600000.0
2005-01-14 16:37:00,2.21006,2.21006,2.20971,2.21,19100000.0
2005-01-14 16:38:00,2.2103,2.21078,2.20977,2.20988,36300000.0
2005-01-14 16:39:00,2.21003,2.21051,2.20996,2.21045,49600000.0
2005-01-14 16:40:00,2.21058,2.21101,2.21037,2.21101,35200000.0
2005-01-14 16:41:00,2.21087,2.21116,2.21062,2.21083,53700000.0
2005-01-14 16:42:00,2.21068,2.21193,2.2106,2.21127,53200000.0
2005-01-14 16:43:00,2.21117,2.21118,2.21061,2.21066,43200000.0
2005-01-14 16:44:00,2.21058,2.21115,2.21057,2.21087,34000000.0
2005-01-14 16:45:00,2.2111,2.21176,2.21081,2.21176,56200000.0
2005-01-14 16:46:00,2.21135,2.2117,2.21105,2.21162,35400000.0
2005-01-14 16:47:00,2.21154,2.21154,2.21097,2.21135,50000000.0
2005-01-14 16:48:00,2.21165,2.21189,2.2109,2.2109,16400000.0
2005-01-14 16:49:00,2.21119,2.21136,2.2111,2.21136,38900000.0
2005-01-14 16:50:00,2.2115,2.21163,2.21102,2.21102,43600000.0
2005-01-14 16:51:00,2.21086,2.21136,2.21086,2.2111,46000000.0
2005-01-14 16:52:00,2.21143,2.21182,2.21042,2.21046,55000001.0
2005-01-14 16:53:00,2.21061,2.2108,2.21047,2.21051,53100000.0
2005-01-14 16:54:00,2.21099,2.21118,2.21062,2.21069,44300000.0
2005-01-14 16:55:00,2.21097,2.21125,2.21038,2.21046,41300000.0
2005-01-14 16:56:00,2.21055,2.211,2.21043,2.21083,23800000.0
2005-01-14 16:57:00,2.21056,2.2108,2.21046,2.21059,24000000.0
2005-01-14 16:58:00,2.21072,2.21081,2.21045,2.21081,21600000.0
2005-01-14 16:59:00,2.21068,2.21101,2.21055,2.2108,30100000.0
2005-01-14 17:00:00,2.21091,2.21091,2.20998,2.20998,46100000.0
2005-01-14 17:01:00,2.21052,2.21069,2.20954,2.20961,46500000.0
2005-01-14 17:02:00,2.20977,2.20992,2.2093,2.20974,31400000.0
2005-01-14 17:03:00,2.20963,2.21008,2.20959,2.20998,23300000.0
2005-01-14 17:04:00,2.2099,2.21023,2.2099,2.21023,29000000.0
2005-01-14 17:05:00,2.21031,2.21038,2.20991,2.21038,33200000.0
2005-01-14 17:06:00,2.21019,2.21038,2.20981,2.21016,51499999.0
2005-01-14 17:07:00,2.21019,2.21019,2.20976,2.20991,32400000.0
2005-01-14 17:08:00,2.21015,2.21024,2.20988,2.20995,34700000.0
2005-01-14 17:09:00,2.21,2.21002,2.2097,2.2098,39400000.0
2005-01-14 17:10:00,2.20984,2.20984,2.20894,2.20922,40100000.0
2005-01-14 17:11:00,2.20969,2.20977,2.20874,2.20905,45500000.0
2005-01-14 17:12:00,2.209,2.20926,2.20874,2.209,39000000.0
2005-01-14 17:13:00,2.20901,2.20925,2.20875,2.20905,32800000.0
2005-01-14 17:14:00,2.2092,2.2093,2.20889,2.20911,46600000.0
2005-01-14 17:15:00,2.20909,2.20921,2.20878,2.20896,22900000.0
2005-01-14 17:16:00,2.20902,2.20902,2.20796,2.20796,53500000.0
2005-01-14 17:17:00,2.20828,2.20886,2.20828,2.20885,30800000.0
2005-01-14 17:18:00,2.20885,2.20894,2.20847,2.20894,65200000.0
2005-01-14 17:19:00,2.20877,2.20903,2.20848,2.20887,31800000.0
2005-01-14 17:20:00,2.20899,2.20909,2.20842,2.20901,29400000.0
2005-01-14 17:21:00,2.20899,2.20919,2.20862,2.209,39900000.0
2005-01-14 17:22:00,2.20932,2.20984,2.20918,2.2098,75299999.0
2005-01-14 17:23:00,2.20963,2.20986,2.20939,2.20943,54700000.0
2005-01-14 17:24:00,2.20895,2.20974,2.20888,2.20974,26100000.0
2005-01-14 17:25:00,2.20983,2.20983,2.20928,2.20949,38200000.0
2005-01-14 17:26:00,2.2092,2.20942,2.2091,2.20942,21300000.0
2005-01-14 17:27:00,2.20935,2.20958,2.20871,2.20902,32500000.0
2005-01-14 17:28:00,2.20928,2.2095,2.2091,2.20933,24000000.0
2005-01-14 17:29:00,2.2094,2.20961,2.20919,2.20946,37700000.0
2005-01-14 17:30:00,2.20947,2.2098,2.20947,2.20957,59700000.0
2005-01-14 17:31:00,2.20956,2.20962,2.20931,2.2094,18600000.0
2005-01-14 17:32:00,2.20936,2.2094,2.20899,2.2094,20600000.0
2005-01-14 17:33:00,2.20949,2.2098,2.20933,2.20964,34700000.0
2005-01-14 17:34:00,2.2096,2.20976,2.2094,2.2094,38300000.0
2005-01-14 17:35:00,2.2098,2.20986,2.20934,2.20986,35000000.0
2005-01-14 17:36:00,2.20995,2.21001,2.20919,2.20919,17200000.0
2005-01-14 17:37:00,2.20941,2.20967,2.20941,2.20967,15100000.0
2005-01-14 17:38:00,2.20984,2.20997,2.20968,2.20985,55899999.0
2005-01-14 17:39:00,2.20993,2.20994,2.20963,2.20971,31100000.0
2005-01-14 17:40:00,2.20973,2.20981,2.20946,2.20948,49500000.0
2005-01-14 17:41:00,2.20917,2.20945,2.209,2.209,24000000.0
2005-01-14 17:42:00,2.20937,2.20968,2.20888,2.2094,33600000.0
2005-01-14 17:43:00,2.20934,2.20934,2.20885,2.20918,41900000.0
2005-01-14 17:44:00,2.20931,2.20943,2.20918,2.2092,30100000.0
2005-01-14 17:45:00,2.20944,2.20978,2.20924,2.20941,38700000.0
2005-01-14 17:46:00,2.2099,2.21016,2.20953,2.20961,24400000.0
2005-01-14 17:47:00,2.20973,2.20979,2.20951,2.20965,34700000.0
2005-01-14 17:48:00,2.2092,2.20946,2.20901,2.20921,25600000.0
2005-01-14 17:49:00,2.20925,2.2095,2.20893,2.20936,27800000.0
2005-01-14 17:50:00,2.2091,2.20931,2.20881,2.20931,51900000.0
2005-01-14 17:51:00,2.20927,2.20927,2.20895,2.20907,20600000.0
2005-01-14 17:52:00,2.20888,2.20922,2.20878,2.20896,29900000.0
2005-01-14 17:53:00,2.20889,2.20901,2.20822,2.20822,37699999.0
2005-01-14 17:54:00,2.20806,2.20844,2.20804,2.2081,40600000.0
2005-01-14 17:55:00,2.208,2.20813,2.20738,2.20796,47100000.0
2005-01-14 17:56:00,2.20818,2.20818,2.20775,2.20805,32100000.0
2005-01-14 17:57:00,2.2083,2.20888,2.2083,2.20872,26000000.0
2005-01-14 17:58:00,2.20857,2.20943,2.20853,2.20943,38600000.0
2005-01-14 17:59:00,2.20882,2.20949,2.20881,2.2093,20300000.0
2005-01-14 18:00:00,2.2093,2.20937,2.20864,2.20884,19400000.0
2005-01-14 18:01:00,2.20894,2.20895,2.20835,2.20838,329900000.0
2005-01-14 18:02:00,2.20844,2.20856,2.20783,2.20823,318800000.0
2005-01-14 18:03:00,2.20843,2.20857,2.20781,2.2079,432000000.0
2005-01-14 18:04:00,2.20793,2.20804,2.20754,2.20802,332700000.0
2005-01-14 18:05:00,2.20811,2.20888,2.20748,2.20785,200800000.0
2005-01-14 18:06:00,2.20779,2.20829,2.20748,2.20783,403799999.0
2005-01-14 18:07:00,2.20806,2.20854,2.20781,2.20839,406000000.0
2005-01-14 18:08:00,2.20845,2.20851,2.2079,2.20836,409700001.0
2005-01-14 18:09:00,2.20832,2.20848,2.20804,2.20838,253600000.0
2005-01-14 18:10:00,2.20845,2.20883,2.20807,2.20874,303000000.0
2005-01-14 18:11:00,2.20878,2.20922,2.2081,2.20835,294700000.0
2005-01-14 18:12:00,2.20821,2.20855,2.20793,2.20841,184700000.0
2005-01-14 18:13:00,2.20817,2.20922,2.20804,2.20835,145000000.0
2005-01-14 18:14:00,2.20863,2.2095,2.20811,2.20842,291900000.0
2005-01-14 18:15:00,2.20808,2.20854,2.20792,2.20835,297100000.0
2005-01-14 18:16:00,2.20856,2.20857,2.20754,2.20807,316400000.0
2005-01-14 18:17:00,2.20803,2.20803,2.20734,2.20765,245000000.0
2005-01-14 18:18:00,2.20712,2.20765,2.20693,2.2074,207000001.0
2005-01-14 18:19:00,2.20746,2.20793,2.2074,2.20773,304600001.0
2005-01-14 18:20:00,2.20786,2.20849,2.20779,2.20837,197500000.0
2005-01-14 18:21:00,2.20835,2.20917,2.20776,2.20827,251199999.0
2005-01-14 18:22:00,2.20821,2.20825,2.20781,2.20808,261100000.0
2005-01-14 18:23:00,2.20793,2.20848,2.2075,2.2083,305600000.0
2005-01-14 18:24:00,2.20806,2.20821,2.20771,2.20802,297200000.0
2005-01-14 18:25:00,2.20789,2.20803,2.20743,2.20761,248500000.0
2005-01-14 18:26:00,2.20763,2.20812,2.20759,2.20793,333500000.0
2005-01-14 18:27:00,2.20733,2.20816,2.20733,2.20816,329599998.0
2005-01-14 18:28:00,2.20825,2.20884,2.20803,2.20858,218600000.0
2005-01-14 18:29:00,2.20851,2.20878,2.20824,2.20876,216700000.0
2005-01-14 18:30:00,2.2091,2.20937,2.20899,2.20904,258400000.0
2005-01-14 18:31:00,2.20917,2.20937,2.20882,2.20911,184599998.0
2005-01-14 18:32:00,2.2094,2.20966,2.20899,2.20904,130700000.0
2005-01-14 18:33:00,2.20918,2.20981,2.20876,2.2096,290699999.0
2005-01-14 18:34:00,2.20976,2.2101,2.20924,2.2101,367500000.0
2005-01-14 18:35:00,2.2099,2.21023,2.20963,2.20997,162500000.0
2005-01-14 18:36:00,2.20976,2.2101,2.20958,2.21,97500000.0
2005-01-14 18:37:00,2.20986,2.21004,2.20958,2.20959,64900000.0
2005-01-14 18:38:00,2.20933,2.20983,2.20893,2.20966,107100000.0
2005-01-14 18:39:00,2.2095,2.20996,2.20919,2.20944,186599999.0
2005-01-14 18:40:00,2.20954,2.20962,2.209,2.20936,212700001.0
2005-01-14 18:41:00,2.20939,2.20972,2.20861,2.20939,157700000.0
2005-01-14 18:42:00,2.20946,2.21016,2.20916,2.20931,87600000.0
2005-01-14 18:43:00,2.20922,2.20938,2.20878,2.20928,60300000.0
2005-01-14 18:44:00,2.20943,2.20953,2.20914,2.20937,139800000.0
2005-01-14 18:45:00,2.20956,2.20965,2.20905,2.20922,83700000.0
2005-01-14 18:46:00,2.20896,2.20909,2.20883,2.20902,31600000.0
2005-01-14 18:47:00,2.20899,2.20915,2.20835,2.20872,20200000.0
2005-01-14 18:48:00,2.2089,2.20917,2.20853,2.20891,116100000.0
2005-01-14 18:49:00,2.20905,2.20905,2.20869,2.20886,24800000.0
2005-01-14 18:50:00,2.20897,2.2095,2.20884,2.2095,27700000.0
2005-01-14 18:51:00,2.20965,2.20965,2.20923,2.2094,163500000.0
2005-01-14 18:52:00,2.20931,2.20982,2.20928,2.20946,170200000.0
2005-01-14 18:53:00,2.20937,2.2098,2.20887,2.2094,132500000.0
2005-01-14 18:54:00,2.20944,2.20986,2.20925,2.20971,117800000.0
2005-01-14 18:55:00,2.20953,2.20996,2.20935,2.20977,165300000.0
2005-01-14 18:56:00,2.20987,2.20999,2.20964,2.2099,45600000.0
2005-01-14 18:57:00,2.20991,2.20992,2.20933,2.20947,88399998.0
2005-01-14 18:58:00,2.20958,2.20986,2.20926,2.20968,240000000.0
2005-01-14 18:59:00,2.2099,2.21007,2.20971,2.20993,134800000.0
2005-01-14 19:00:00,2.21008,2.21052,2.20968,2.21034,56500000.0
2005-01-14 19:01:00,2.21018,2.21055,2.21012,2.21024,57800000.0
2005-01-14 19:02:00,2.2106,2.21092,2.21017,2.21042,174300000.0
2005-01-14 19:03:00,2.2104,2.2106,2.20982,2.20982,80700000.0
2005-01-14 19:04:00,2.20992,2.20999,2.20969,2.20973,38300000.0
2005-01-14 19:05:00,2.20988,2.21012,2.20975,2.21002,39700000.0
2005-01-14 19:06:00,2.21005,2.21045,2.20978,2.21045,257200000.0
2005-01-14 19:07:00,2.2104,2.21142,2.21031,2.21131,143500000.0
2005-01-14 19:08:00,2.2115,2.2115,2.21002,2.21096,224100000.0
2005-01-14 19:09:00,2.21079,2.2112,2.2105,2.2105,112900000.0
2005-01-14 19:10:00,2.2106,2.211,2.2106,2.2108,97700000.0
2005-01-14 19:11:00,2.21077,2.21127,2.21077,2.21116,42600000.0
2005-01-14 19:12:00,2.21111,2.21177,2.21108,2.21171,30900000.0
2005-01-14 19:13:00,2.21157,2.21203,2.21142,2.21175,151600000.0
2005-01-14 19:14:00,2.21217,2.21298,2.21216,2.21292,119600000.0
2005-01-14 19:15:00,2.21284,2.21336,2.2126,2.2129,117099999.0
2005-01-14 19:16:00,2.2126,2.21295,2.21236,2.21289,33100000.0
2005-01-14 19:17:00,2.21302,2.21354,2.21269,2.21351,87900000.0
2005-01-14 19:18:00,2.21358,2.21358,2.21296,2.21328,79400000.0
2005-01-14 19:19:00,2.21335,2.21393,2.21322,2.21346,80800000.0
2005-01-14 19:20:00,2.21384,2.21412,2.21355,2.21379,197900000.0
2005-01-14 19:21:00,2.21423,2.21451,2.21385,2.21451,119400000.0
2005-01-14 19:22:00,2.21433,2.21479,2.21411,2.21411,67200000.0
2005-01-14 19:23:00,2.21421,2.215,2.21421,2.215,178600000.0
2005-01-14 19:24:00,2.21452,2.21483,2.21421,2.21478,71500000.0
2005-01-14 19:25:00,2.2137,2.21447,2.21338,2.21414,62500000.0
2005-01-14 19:26:00,2.21415,2.21431,2.21369,2.21407,144400000.0
2005-01-14 19:27:00,2.2142,2.21429,2.21348,2.21348,127700000.0
2005-01-14 19:28:00,2.21343,2.21432,2.21334,2.21371,90200000.0
2005-01-14 19:29:00,2.21375,2.2138,2.21306,2.21323,113000000.0
2005-01-14 19:30:00,2.21314,2.21319,2.21232,2.21246,186900000.0
2005-01-14 19:31:00,2.21234,2.21286,2.21184,2.21218,53400000.0
2005-01-14 19:32:00,2.21195,2.21195,2.21102,2.21122,136900000.0
2005-01-14 19:33:00,2.21115,2.21115,2.21015,2.21071,71900000.0
2005-01-14 19:34:00,2.21064,2.21113,2.21064,2.211,103700000.0
2005-01-14 19:35:00,2.21074,2.2119,2.21069,2.21084,122600000.0
2005-01-14 19:36:00,2.21115,2.21152,2.21078,2.21133,127000000.0
2005-01-14 19:37:00,2.21149,2.21168,2.21033,2.21033,34900000.0
2005-01-14 19:38:00,2.21015,2.21077,2.21012,2.21072,17500000.0
2005-01-14 19:39:00,2.21035,2.21046,2.20968,2.21009,53800000.0
2005-01-14 19:40:00,2.20983,2.21029,2.20953,2.20983,106400000.0
2005-01-14 19:41:00,2.2099,2.21007,2.20927,2.21007,127599999.0
2005-01-14 19:42:00,2.2105,2.21066,2.20979,2.21031,95800001.0
2005-01-14 19:43:00,2.21053,2.21064,2.21018,2.21045,35100000.0
2005-01-14 19:44:00,2.21052,2.2111,2.20986,2.21086,105900000.0
2005-01-14 19:45:00,2.21043,2.21081,2.2102,2.21022,52000000.0
2005-01-14 19:46:00,2.21029,2.21034,2.20865,2.20865,86000000.0
2005-01-14 19:47:00,2.20879,2.209,2.20858,2.20871,39700000.0
2005-01-14 19:48:00,2.20885,2.20885,2.20823,2.20848,62900000.0
2005-01-14 19:49:00,2.20864,2.20864,2.2079,2.2085,106000000.0
2005-01-14 19:50:00,2.20848,2.20899,2.20811,2.20832,101000000.0
2005-01-14 19:51:00,2.20873,2.20877,2.20806,2.2086,102200000.0
2005-01-14 19:52:00,2.20852,2.20895,2.20831,2.20886,58600000.0
2005-01-14 19:53:00,2.20882,2.20891,2.20838,2.20859,36500000.0
2005-01-14 19:54:00,2.20893,2.20898,2.20839,2.20858,70800000.0
2005-01-14 19:55:00,2.20857,2.20863,2.20811,2.20818,30800000.0
2005-01-14 19:56:00,2.20839,2.20872,2.20816,2.20821,75499999.0
2005-01-14 19:57:00,2.20818,2.209,2.20766,2.2088,141300000.0
2005-01-14 19:58:00,2.20886,2.20893,2.20817,2.2088,95100000.0
2005-01-14 19:59:00,2.20918,2.20932,2.20797,2.20854,125500000.0
2005-01-14 20:00:00,2.20872,2.20892,2.20808,2.20892,49000000.0
2005-01-14 20:01:00,2.20897,2.209,2.20767,2.20853,98800000.0
2005-01-14 20:02:00,2.20827,2.20849,2.20803,2.20822,35800000.0
2005-01-14 20:03:00,2.20803,2.20846,2.20787,2.20816,45700000.0
2005-01-14 20:04:00,2.20814,2.2088,2.20814,2.2088,23800000.0
2005-01-14 20:05:00,2.20858,2.20883,2.20824,2.20833,33300000.0
2005-01-14 20:06:00,2.20799,2.20818,2.20764,2.20792,41500000.0
2005-01-14 20:07:00,2.20756,2.20834,2.20752,2.20809,41700000.0
2005-01-14 20:08:00,2.20836,2.2086,2.20807,2.20855,78800000.0
2005-01-14 20:09:00,2.20838,2.20838,2.20791,2.2081,23200000.0
2005-01-14 20:10:00,2.20825,2.20842,2.20803,2.20842,24900000.0
2005-01-14 20:11:00,2.20819,2.20834,2.20773,2.20814,53800000.0
2005-01-14 20:12:00,2.2078,2.20868,2.2078,2.20813,201300000.0
2005-01-14 20:13:00,2.20826,2.20867,2.20791,2.20865,132500000.0
2005-01-14 20:14:00,2.20883,2.20904,2.20839,2.2086,91100000.0
2005-01-14 20:15:00,2.20847,2.2092,2.20838,2.20894,234000000.0
2005-01-14 20:16:00,2.20869,2.20929,2.20857,2.20927,166500000.0
2005-01-14 20:17:00,2.20909,2.20909,2.20865,2.20891,27000000.0
2005-01-14 20:18:00,2.20917,2.20929,2.20841,2.2086,63800000.0
2005-01-14 20:19:00,2.20863,2.20892,2.20815,2.20881,163500000.0
2005-01-14 20:20:00,2.20879,2.20897,2.20799,2.20883,203700000.0
2005-01-14 20:21:00,2.20854,2.20914,2.20824,2.20914,81400001.0
2005-01-14 20:22:00,2.20894,2.20898,2.20836,2.20876,81000000.0
2005-01-14 20:23:00,2.20842,2.20863,2.20786,2.20842,173800000.0
2005-01-14 20:24:00,2.20834,2.20865,2.20833,2.20856,45300000.0
2005-01-14 20:25:00,2.20861,2.20879,2.20818,2.20852,175400001.0
2005-01-14 20:26:00,2.20857,2.20857,2.20785,2.20821,159100000.0
2005-01-14 20:27:00,2.2085,2.20906,2.20811,2.20906,112900000.0
2005-01-14 20:28:00,2.20886,2.20886,2.20837,2.20884,241800000.0
2005-01-14 20:29:00,2.20889,2.20897,2.20835,2.20857,162200000.0
2005-01-14 20:30:00,2.20862,2.20909,2.20822,2.20888,344800000.0
2005-01-14 20:31:00,2.20912,2.20931,2.20875,2.209,186600000.0
2005-01-14 20:32:00,2.2089,2.20926,2.20858,2.20888,389500001.0
2005-01-14 20:33:00,2.2087,2.20884,2.20782,2.20848,90700000.0
2005-01-14 20:34:00,2.20863,2.20899,2.20809,2.20878,79600000.0
2005-01-14 20:35:00,2.20884,2.20884,2.20814,2.20861,70500000.0
2005-01-14 20:36:00,2.20873,2.2089,2.20814,2.2089,44000000.0
2005-01-14 20:37:00,2.20827,2.20896,2.20827,2.20863,157400001.0
2005-01-14 20:38:00,2.20852,2.20895,2.20828,2.20895,152000000.0
2005-01-14 20:39:00,2.20855,2.20861,2.20796,2.20826,135800000.0
2005-01-14 20:40:00,2.20844,2.20848,2.20794,2.20848,176400000.0
2005-01-14 20:41:00,2.20819,2.20882,2.20819,2.20865,116500000.0
2005-01-14 20:42:00,2.20854,2.20854,2.208,2.20844,71300000.0
2005-01-14 20:43:00,2.20857,2.20859,2.20806,2.20831,67400000.0
2005-01-14 20:44:00,2.20839,2.20841,2.20805,2.20841,155100000.0
2005-01-14 20:45:00,2.20819,2.20819,2.20745,2.20803,43600000.0
2005-01-14 20:46:00,2.20794,2.20818,2.20771,2.20787,29900000.0
2005-01-14 20:47:00,2.20726,2.20756,2.20726,2.20742,142400000.0
2005-01-14 20:48:00,2.20741,2.20775,2.20725,2.20744,218899999.0
2005-01-14 20:49:00,2.20761,2.20761,2.20721,2.20754,112100000.0
2005-01-14 20:50:00,2.20754,2.20799,2.20748,2.20765,176900000.0
2005-01-14 20:51:00,2.20747,2.20833,2.20747,2.20796,105900000.0
2005-01-14 20:52:00,2.20792,2.20812,2.2074,2.20812,188100000.0
2005-01-14 20:53:00,2.20839,2.20844,2.20775,2.20775,192300000.0
2005-01-14 20:54:00,2.20836,2.20871,2.20766,2.20864,145600000.0
2005-01-14 20:55:00,2.20889,2.20902,2.20845,2.20874,31500000.0
2005-01-14 20:56:00,2.20893,2.20893,2.20809,2.20823,220000000.0
2005-01-14 20:57:00,2.208,2.20842,2.20793,2.2083,355900000.0
2005-01-14 20:58:00,2.2082,2.2082,2.2072,2.20739,210699999.0
2005-01-14 20:59:00,2.20712,2.20776,2.20698,2.20746,203500000.0
2005-01-14 21:00:00,2.20758,2.20758,2.20721,2.20722,235100000.0
2005-01-14 21:01:00,2.20738,2.20738,2.20641,2.20712,343100000.0
2005-01-14 21:02:00,2.20732,2.20732,2.20671,2.20687,89800000.0
2005-01-14 21:03:00,2.20672,2.20683,2.20656,2.20664,91100000.0
2005-01-14 21:04:00,2.20683,2.20713,2.20632,2.20713,45100000.0
2005-01-14 21:05:00,2.20718,2.20718,2.20633,2.20691,47000000.0
2005-01-14 21:06:00,2.20692,2.20692,2.20609,2.20639,63600000.0
2005-01-14 21:07:00,2.20663,2.20689,2.20649,2.20667,23400000.0
2005-01-14 21:08:00,2.20678,2.20723,2.20635,2.20723,35900000.0
2005-01-14 21:09:00,2.20734,2.20747,2.20724,2.20742,47499999.0
2005-01-14 21:10:00,2.20738,2.20754,2.207,2.20727,125200000.0
2005-01-14 21:11:00,2.20689,2.20716,2.2067,2.20704,131700000.0
2005-01-14 21:12:00,2.20708,2.20712,2.20689,2.20706,34500000.0
2005-01-14 21:13:00,2.20696,2.20718,2.20633,2.20633,160300000.0
2005-01-14 21:14:00,2.20653,2.20681,2.20628,2.20677,146600001.0
2005-01-14 21:15:00,2.20642,2.20689,2.20593,2.206,156000000.0
2005-01-14 21:16:00,2.20643,2.20662,2.20565,2.20607,99000000.0
2005-01-14 21:17:00,2.20606,2.20618,2.20555,2.2058,129600000.0
2005-01-14 21:18:00,2.20589,2.20602,2.20545,2.20564,114500000.0
2005-01-14 21:19:00,2.20569,2.20609,2.20548,2.20583,64800000.0
2005-01-14 21:20:00,2.20583,2.2059,2.20531,2.20541,244000000.0
2005-01-14 21:21:00,2.20553,2.20605,2.20537,2.20582,220500000.0
2005-01-14 21:22:00,2.206,2.20637,2.20598,2.20619,180999999.0
2005-01-14 21:23:00,2.20617,2.20626,2.20553,2.20626,130500000.0
2005-01-14 21:24:00,2.20616,2.20626,2.2059,2.20592,65800000.0
2005-01-14 21:25:00,2.2064,2.20648,2.2059,2.20628,65400000.0
2005-01-14 21:26:00,2.2064,2.2065,2.20598,2.20626,33500000.0
2005-01-14 21:27:00,2.20623,2.20629,2.20574,2.20621,61400000.0
2005-01-14 21:28:00,2.20625,2.20625,2.20561,2.20598,90800000.0
2005-01-14 21:29:00,2.20607,2.20621,2.20583,2.20592,61900000.0
2005-01-14 21:30:00,2.2059,2.20625,2.20578,2.20625,29200000.0
2005-01-14 21:31:00,2.20588,2.20614,2.20587,2.20606,23600000.0
2005-01-14 21:32:00,2.20645,2.20657,2.20608,2.20657,144100000.0
2005-01-14 21:33:00,2.20617,2.20664,2.20596,2.20652,61100000.0
2005-01-14 21:34:00,2.20677,2.20696,2.20619,2.20651,125400000.0
2005-01-14 21:35:00,2.20652,2.20679,2.2063,2.2066,38800000.0
2005-01-14 21:36:00,2.20667,2.20667,2.20624,2.2065,19800000.0
2005-01-14 21:37:00,2.20703,2.20717,2.20673,2.20698,61000000.0
2005-01-14 21:38:00,2.20696,2.20731,2.20673,2.20731,76300000.0
2005-01-14 21:39:00,2.2071,2.20765,2.20671,2.20757,36600000.0
2005-01-14 21:40:00,2.20778,2.20778,2.20711,2.20711,31800000.0
2005-01-14 21:41:00,2.20677,2.20779,2.20677,2.20775,37600000.0
2005-01-14 21:42:00,2.20751,2.20767,2.20698,2.20767,74000000.0
2005-01-14 21:43:00,2.20765,2.20771,2.20713,2.20713,71900000.0
2005-01-14 21:44:00,2.20738,2.20747,2.20635,2.20745,129200000.0
2005-01-14 21:45:00,2.2067,2.20751,2.2067,2.20728,76200000.0
2005-01-14 21:46:00,2.20719,2.20736,2.20655,2.20655,63300000.0
2005-01-14 21:47:00,2.20682,2.20699,2.20629,2.20655,149500001.0
2005-01-14 21:48:00,2.20567,2.20671,2.20567,2.20624,44400000.0
2005-01-14 21:49:00,2.20618,2.20668,2.20597,2.20644,98500000.0
2005-01-14 21:50:00,2.20676,2.20676,2.20663,2.20666,35500000.0
2005-01-14 21:51:00,2.2066,2.2067,2.20655,2.20665,46200000.0
2005-01-14 21:52:00,2.2071,2.2073,2.2071,2.2071,41700000.0
2005-01-14 21:53:00,2.20653,2.20662,2.20642,2.20642,41700000.0
2005-01-14 21:54:00,2.20719,2.20765,2.20712,2.20758,30600000.0
2005-01-14 21:55:00,2.20763,2.20798,2.20663,2.20798,59000000.0
2005-01-14 21:56:00,2.20712,2.20799,2.20637,2.20794,63200000.0
2005-01-14 21:57:00,2.20803,2.20827,2.20796,2.20823,29200000.0
2005-01-14 21:58:00,2.20822,2.20835,2.20803,2.20814,30100000.0
2005-01-14 21:59:00,2.20816,2.20816,2.2072,2.20737,144800000.0
2005-01-14 22:00:00,2.2074,2.20798,2.2071,2.20759,60400000.0
2005-01-14 22:01:00,2.2074,2.20812,2.20735,2.20805,32300000.0
2005-01-14 22:02:00,2.2079,2.20827,2.20766,2.20789,91000000.0
2005-01-14 22:03:00,2.20764,2.2079,2.20764,2.20787,26200000.0
2005-01-14 22:04:00,2.20798,2.20816,2.20776,2.20816,83900000.0
2005-01-14 22:05:00,2.2079,2.20807,2.20741,2.20807,83400000.0
2005-01-14 22:06:00,2.2083,2.2083,2.20801,2.20801,28700000.0
2005-01-14 22:07:00,2.20811,2.20811,2.20767,2.20781,20000000.0
2005-01-14 22:08:00,2.20784,2.20833,2.2078,2.20826,51700000.0
2005-01-14 22:09:00,2.20833,2.20837,2.20817,2.20837,44000000.0
2005-01-14 22:10:00,2.20852,2.20852,2.20811,2.20822,45200000.0
2005-01-14 22:11:00,2.20817,2.20841,2.20795,2.20841,50200000.0
2005-01-14 22:12:00,2.20824,2.20837,2.20805,2.20813,59000000.0
2005-01-14 22:13:00,2.20828,2.20845,2.2079,2.20832,37100000.0
2005-01-14 22:14:00,2.20867,2.20887,2.20806,2.20864,52400000.0
2005-01-14 22:15:00,2.20852,2.2087,2.20828,2.20828,112100000.0
2005-01-14 22:16:00,2.20859,2.20859,2.20786,2.20786,148200000.0
2005-01-14 22:17:00,2.20774,2.20807,2.20757,2.20796,19900000.0
2005-01-14 22:18:00,2.20823,2.20827,2.20807,2.20816,46200000.0
2005-01-14 22:19:00,2.20824,2.20825,2.20808,2.20816,58700000.0
2005-01-14 22:20:00,2.20815,2.20815,2.20761,2.20761,21100000.0
2005-01-14 22:21:00,2.20838,2.20838,2.20786,2.20786,37200000.0
2005-01-14 22:22:00,2.20842,2.20842,2.2079,2.20829,115500000.0
2005-01-14 22:23:00,2.20811,2.20811,2.2074,2.20768,64700000.0
2005-01-14 22:24:00,2.20831,2.20839,2.20772,2.20789,42200000.0
2005-01-14 22:25:00,2.20838,2.20838,2.20791,2.20821,52600000.0
2005-01-14 22:26:00,2.20839,2.20851,2.20813,2.2085,47600000.0
2005-01-14 22:27:00,2.20799,2.20814,2.2079,2.20799,26100000.0
2005-01-14 22:28:00,2.20773,2.20858,2.20773,2.20858,26800000.0
2005-01-14 22:29:00,2.20853,2.20859,2.20792,2.20811,156900000.0
2005-01-14 22:30:00,2.20849,2.20861,2.20823,2.20841,109500000.0
2005-01-14 22:31:00,2.20823,2.20823,2.2077,2.2078,58300000.0
2005-01-14 22:32:00,2.20809,2.20826,2.20788,2.20805,37700000.0
2005-01-14 22:33:00,2.20822,2.20828,2.20766,2.20796,65700000.0
2005-01-14 22:34:00,2.20801,2.2085,2.20768,2.2085,89000000.0
2005-01-14 22:35:00,2.20772,2.20797,2.20746,2.20783,47300000.0
2005-01-14 22:36:00,2.20792,2.20797,2.20775,2.20782,23600000.0
2005-01-14 22:37:00,2.20808,2.20811,2.20795,2.20802,17000000.0
2005-01-14 22:38:00,2.20797,2.20827,2.20758,2.20821,26400000.0
2005-01-14 22:39:00,2.20813,2.20813,2.20779,2.20785,17600000.0
2005-01-14 22:40:00,2.20771,2.20787,2.20747,2.20782,24500000.0
2005-01-14 22:41:00,2.20739,2.20774,2.20728,2.20774,55500000.0
2005-01-14 22:42:00,2.20772,2.20793,2.20748,2.20772,55600000.0
2005-01-14 22:43:00,2.20769,2.20782,2.20722,2.20736,105100000.0
2005-01-14 22:44:00,2.20726,2.20749,2.2072,2.20735,83400000.0
2005-01-14 22:45:00,2.20725,2.20756,2.207,2.20733,48600000.0
2005-01-14 22:46:00,2.20721,2.20731,2.20672,2.20727,89800000.0
2005-01-14 22:47:00,2.2068,2.20743,2.2068,2.2071,30400000.0
2005-01-14 22:48:00,2.20699,2.20734,2.20672,2.20722,81600000.0
2005-01-14 22:49:00,2.2069,2.2072,2.20644,2.20691,76700000.0
2005-01-14 22:50:00,2.20655,2.20683,2.20623,2.20683,36500000.0
2005-01-14 22:51:00,2.207,2.20796,2.20674,2.20709,76200000.0
2005-01-14 22:52:00,2.20653,2.20707,2.20653,2.20683,44100000.0
2005-01-14 22:53:00,2.20735,2.20773,2.20701,2.20701,39000000.0
2005-01-14 22:54:00,2.20654,2.20758,2.20654,2.20736,25100000.0
2005-01-14 22:55:00,2.20741,2.20741,2.20679,2.20706,39800000.0
2005-01-14 22:56:00,2.207,2.20788,2.207,2.20764,35700000.0
2005-01-14 22:57:00,2.20798,2.20824,2.2076,2.20765,36500001.0
2005-01-14 22:58:00,2.20743,2.20798,2.20743,2.20798,37800000.0
2005-01-14 22:59:00,2.20771,2.20779,2.20682,2.20696,38900000.0
2005-01-14 23:00:00,2.20719,2.20725,2.20701,2.20725,10600000.0
2005-01-14 23:01:00,2.20756,2.20778,2.20733,2.20763,25500000.0
2005-01-14 23:02:00,2.2079,2.20796,2.20702,2.20709,29200000.0
2005-01-14 23:03:00,2.2076,2.2076,2.20723,2.20745,64800000.0
2005-01-14 23:04:00,2.20787,2.20787,2.20691,2.20735,41600000.0
2005-01-14 23:05:00,2.20755,2.20755,2.20697,2.20726,35600000.0
2005-01-14 23:06:00,2.20739,2.20739,2.20693,2.20693,25700000.0
2005-01-14 23:07:00,2.20727,2.20748,2.20718,2.20718,25400000.0
2005-01-14 23:08:00,2.20693,2.2072,2.20685,2.20685,21800000.0
2005-01-14 23:09:00,2.20725,2.20732,2.20678,2.20678,39200000.0
2005-01-14 23:10:00,2.20725,2.20755,2.20725,2.20755,30700000.0
2005-01-14 23:11:00,2.20782,2.20782,2.20707,2.20707,22200000.0
2005-01-14 23:12:00,2.20724,2.20748,2.20687,2.20687,34500000.0
2005-01-14 23:13:00,2.20752,2.20752,2.20656,2.20656,15100000.0
2005-01-14 23:14:00,2.20721,2.20739,2.20644,2.20644,32400000.0
2005-01-14 23:15:00,2.20673,2.20706,2.20668,2.20706,17900000.0
2005-01-14 23:16:00,2.20718,2.20718,2.20687,2.20687,3300000.0
2005-01-14 23:17:00,2.20694,2.20743,2.20694,2.20743,54900000.0
2005-01-14 23:18:00,2.20716,2.20756,2.20696,2.20696,48599999.0
2005-01-14 23:19:00,2.20704,2.20759,2.20704,2.20759,29900000.0
2005-01-14 23:20:00,2.20715,2.20739,2.20684,2.20711,36400000.0
2005-01-14 23:21:00,2.20739,2.20748,2.20722,2.20728,41000000.0
2005-01-14 23:22:00,2.20729,2.20729,2.2065,2.2065,20700000.0
2005-01-14 23:23:00,2.20643,2.20678,2.20643,2.20662,27700000.0
2005-01-14 23:24:00,2.20643,2.20718,2.20643,2.20696,32000000.0
2005-01-14 23:25:00,2.20704,2.20713,2.20674,2.20702,55200000.0
2005-01-14 23:26:00,2.20724,2.20724,2.20662,2.20662,12200000.0
2005-01-14 23:27:00,2.20692,2.2071,2.20616,2.20616,39100000.0
2005-01-14 23:28:00,2.20687,2.20706,2.20662,2.20662,25300000.0
2005-01-14 23:29:00,2.20615,2.20684,2.20615,2.20681,26100000.0
2005-01-14 23:30:00,2.20693,2.20693,2.20654,2.20657,18400000.0
2005-01-14 23:31:00,2.20621,2.2065,2.20612,2.20649,36800000.0
2005-01-14 23:32:00,2.20655,2.20673,2.20614,2.20615,43000000.0
2005-01-14 23:33:00,2.20634,2.20653,2.2059,2.2062,51500000.0
2005-01-14 23:34:00,2.20607,2.20617,2.2058,2.20604,51400000.0
2005-01-14 23:35:00,2.20611,2.2067,2.20611,2.2067,43000000.0
2005-01-14 23:36:00,2.20677,2.20689,2.20631,2.20661,43800000.0
2005-01-14 23:37:00,2.20612,2.20674,2.20612,2.20653,42500000.0
2005-01-14 23:38:00,2.2064,2.20688,2.2064,2.20679,26100000.0
2005-01-14 23:39:00,2.20685,2.20705,2.20668,2.20696,36400000.0
2005-01-14 23:40:00,2.20669,2.20739,2.20669,2.20728,38000000.0
2005-01-14 23:41:00,2.20663,2.20726,2.20653,2.20726,58000000.0
2005-01-14 23:42:00,2.20767,2.20767,2.20712,2.2074,35800000.0
2005-01-14 23:43:00,2.20673,2.20711,2.20673,2.20711,23500000.0
2005-01-14 23:44:00,2.20729,2.20749,2.20729,2.20749,7200000.0
2005-01-14 23:45:00,2.20729,2.20754,2.20729,2.20754,4000000.0
2005-01-14 23:46:00,2.20731,2.20769,2.207,2.20769,54700000.0
2005-01-14 23:47:00,2.2075,2.20757,2.20732,2.20752,40000000.0
2005-01-14 23:48:00,2.20713,2.20719,2.20667,2.20709,25200000.0
2005-01-14 23:49:00,2.20721,2.2073,2.20664,2.2071,34500000.0
2005-01-14 23:50:00,2.20662,2.20723,2.20662,2.20662,35700000.0
2005-01-14 23:51:00,2.20681,2.20719,2.20672,2.2069,36700000.0
2005-01-14 23:52:00,2.20632,2.2071,2.20632,2.2071,62899999.0
2005-01-14 23:53:00,2.20684,2.20701,2.20679,2.2069,26800000.0
2005-01-14 23:54:00,2.2066,2.20696,2.20657,2.20673,22700000.0
2005-01-14 23:55:00,2.20647,2.20679,2.20635,2.20679,21200000.0
2005-01-14 23:56:00,2.20573,2.20659,2.20564,2.20645,58400000.0
2005-01-14 23:57:00,2.20647,2.20667,2.20623,2.20667,37700000.0
2005-01-14 23:58:00,2.20613,2.20665,2.20547,2.20643,31300000.0
2005-01-14 23:59:00,2.20651,2.20661,2.20611,2.20644,29300000.0
2005-01-17 00:00:00,2.20712,2.20727,2.20697,2.20725,27600000.0
2005-01-17 00:01:00,2.20714,2.20714,2.20683,2.207,16200000.0
2005-01-17 00:02:00,2.20652,2.20685,2.20652,2.20683,19800000.0
2005-01-17 00:03:00,2.20721,2.20721,2.20672,2.20672,24900000.0
2005-01-17 00:04:00,2.20702,2.20705,2.2062,2.20642,54000000.0
2005-01-17 00:05:00,2.20627,2.20627,2.20589,2.20611,19900000.0
2005-01-17 00:06:00,2.20593,2.20634,2.20578,2.20607,58700000.0
2005-01-17 00:07:00,2.20641,2.20641,2.20594,2.20625,34100000.0
2005-01-17 00:08:00,2.20607,2.20613,2.20588,2.20612,48200000.0
2005-01-17 00:09:00,2.20596,2.2063,2.20593,2.20606,65100000.0
2005-01-17 00:10:00,2.20592,2.20635,2.20592,2.20603,27800000.0
2005-01-17 00:11:00,2.20561,2.20604,2.20535,2.20559,43400000.0
2005-01-17 00:12:00,2.20577,2.20596,2.20517,2.20517,45100000.0
2005-01-17 00:13:00,2.20597,2.20613,2.20582,2.20585,44500000.0
2005-01-17 00:14:00,2.20578,2.20602,2.2057,2.20602,13200000.0
2005-01-17 00:15:00,2.2059,2.20613,2.20575,2.20575,47100000.0
2005-01-17 00:16:00,2.2063,2.20645,2.20619,2.20638,41400000.0
2005-01-17 00:17:00,2.20611,2.20611,2.20583,2.20592,25300000.0
2005-01-17 00:18:00,2.2054,2.20618,2.20537,2.20612,48300000.0
2005-01-17 00:19:00,2.20612,2.20616,2.20585,2.20616,26800000.0
2005-01-17 00:20:00,2.20593,2.20627,2.20593,2.20612,29900000.0
2005-01-17 00:21:00,2.20599,2.20614,2.20598,2.20602,46700000.0
2005-01-17 00:22:00,2.2062,2.20627,2.20617,2.20618,25400000.0
2005-01-17 00:23:00,2.20611,2.20611,2.20579,2.20593,38300000.0
2005-01-17 00:24:00,2.2064,2.20645,2.20621,2.2064,30500000.0
2005-01-17 00:25:00,2.20644,2.20686,2.20644,2.20668,28600000.0
2005-01-17 00:26:00,2.20633,2.20642,2.20628,2.20628,43000000.0
2005-01-17 00:27:00,2.20643,2.20668,2.20639,2.20668,51500000.0
2005-01-17 00:28:00,2.2064,2.20675,2.2064,2.20667,26200000.0
2005-01-17 00:29:00,2.20673,2.20673,2.20649,2.20667,19100000.0
2005-01-17 00:30:00,2.20658,2.20658,2.2061,2.20648,17200000.0
2005-01-17 00:31:00,2.20663,2.20663,2.20646,2.20651,34900000.0
2005-01-17 00:32:00,2.20604,2.20673,2.20604,2.20673,70200000.0
2005-01-17 00:33:00,2.20636,2.20647,2.20626,2.20626,20400000.0
2005-01-17 00:34:00,2.20613,2.20646,2.20607,2.20619,40100000.0
2005-01-17 00:35:00,2.20631,2.20642,2.20579,2.20608,46000000.0
2005-01-17 00:36:00,2.20605,2.20624,2.20578,2.20597,32200000.0
2005-01-17 00:37:00,2.20608,2.20608,2.20557,2.20578,20600000.0
2005-01-17 00:38:00,2.20604,2.20613,2.20538,2.20613,31600000.0
2005-01-17 00:39:00,2.20606,2.20623,2.20588,2.20595,41600000.0
2005-01-17 00:40:00,2.20615,2.20616,2.20598,2.20604,48500000.0
2005-01-17 00:41:00,2.20598,2.20598,2.20571,2.20582,58000000.0
2005-01-17 00:42:00,2.20603,2.20623,2.2058,2.20596,33500000.0
2005-01-17 00:43:00,2.20589,2.2061,2.20589,2.2061,18800000.0
2005-01-17 00:44:00,2.2062,2.20633,2.20561,2.20595,27500000.0
2005-01-17 00:45:00,2.2064,2.2065,2.20635,2.20645,27600000.0
2005-01-17 00:46:00,2.20598,2.20625,2.20586,2.20621,39500000.0
2005-01-17 00:47:00,2.20619,2.20619,2.20589,2.20607,25900000.0
2005-01-17 00:48:00,2.20616,2.20622,2.20585,2.20607,25300000.0
2005-01-17 00:49:00,2.20629,2.20636,2.20608,2.20613,33100000.0
2005-01-17 00:50:00,2.2062,2.20631,2.20587,2.20588,46500000.0
2005-01-17 00:51:00,2.20614,2.20629,2.20601,2.2061,31200000.0
2005-01-17 00:52:00,2.20613,2.20636,2.20603,2.20636,26000000.0
2005-01-17 00:53:00,2.2059,2.20635,2.20561,2.20635,38200000.0
2005-01-17 00:54:00,2.20631,2.20659,2.20631,2.20644,36900000.0
2005-01-17 00:55:00,2.20661,2.20661,2.20633,2.20659,27700000.0
2005-01-17 00:56:00,2.20684,2.20693,2.20641,2.20693,27100000.0
2005-01-17 00:57:00,2.20708,2.20708,2.20668,2.20676,29700000.0
2005-01-17 00:58:00,2.20698,2.20702,2.2066,2.2066,23000000.0
2005-01-17 00:59:00,2.20705,2.20721,2.20684,2.20687,23800000.0
2005-01-17 01:00:00,2.20735,2.20735,2.2072,2.20735,53000000.0
2005-01-17 01:01:00,2.20727,2.20727,2.2065,2.20661,23900000.0
2005-01-17 01:02:00,2.20666,2.20703,2.20666,2.2068,15600000.0
2005-01-17 01:03:00,2.20667,2.20729,2.20667,2.20709,38400000.0
2005-01-17 01:04:00,2.20703,2.20714,2.20693,2.20695,46200000.0
2005-01-17 01:05:00,2.20732,2.20732,2.20682,2.20685,36600000.0
2005-01-17 01:06:00,2.20657,2.20746,2.2064,2.20746,24400000.0
2005-01-17 01:07:00,2.2071,2.20747,2.207,2.20732,32400000.0
2005-01-17 01:08:00,2.20698,2.20706,2.20672,2.20706,21300000.0
2005-01-17 01:09:00,2.2074,2.2077,2.20737,2.20737,44100000.0
2005-01-17 01:10:00,2.20711,2.20744,2.20701,2.20726,29600000.0
2005-01-17 01:11:00,2.20706,2.20759,2.20706,2.20738,28900000.0
2005-01-17 01:12:00,2.20751,2.20805,2.20748,2.20805,52200000.0
2005-01-17 01:13:00,2.20803,2.20803,2.20785,2.20785,12300000.0
2005-01-17 01:14:00,2.20805,2.20812,2.20788,2.20788,41200000.0
2005-01-17 01:15:00,2.20778,2.20804,2.20767,2.20788,50500000.0
2005-01-17 01:16:00,2.20794,2.20802,2.20739,2.20752,45800000.0
2005-01-17 01:17:00,2.20767,2.20796,2.2075,2.20774,38900000.0
2005-01-17 01:18:00,2.20768,2.20768,2.20756,2.20762,35100000.0
2005-01-17 01:19:00,2.20796,2.20801,2.20772,2.20801,44400000.0
2005-01-17 01:20:00,2.20787,2.20818,2.20787,2.20788,38500000.0
2005-01-17 01:21:00,2.20831,2.20831,2.20787,2.20795,28000000.0
2005-01-17 01:22:00,2.20799,2.20819,2.20769,2.20775,30700000.0
2005-01-17 01:23:00,2.20734,2.20802,2.20734,2.20779,27600000.0
2005-01-17 01:24:00,2.2076,2.2076,2.20745,2.20745,7000000.0
2005-01-17 01:25:00,2.2074,2.20755,2.20697,2.20706,40000000.0
2005-01-17 01:26:00,2.20774,2.20774,2.20739,2.20743,21900000.0
2005-01-17 01:27:00,2.20749,2.20778,2.20744,2.20778,46300000.0
2005-01-17 01:28:00,2.20779,2.20794,2.20771,2.20785,54400000.0
2005-01-17 01:29:00,2.20766,2.20791,2.20761,2.20765,62200001.0
2005-01-17 01:30:00,2.20771,2.20786,2.20755,2.20763,29300000.0
2005-01-17 01:31:00,2.20748,2.20797,2.20738,2.20797,31400000.0
2005-01-17 01:32:00,2.20806,2.20806,2.20768,2.20768,9600000.0
2005-01-17 01:33:00,2.20764,2.20788,2.20754,2.20788,40700000.0
2005-01-17 01:34:00,2.20771,2.20793,2.20749,2.20778,50500000.0
2005-01-17 01:35:00,2.20765,2.20785,2.20765,2.2077,22500000.0
2005-01-17 01:36:00,2.2078,2.20806,2.20768,2.20776,40700000.0
2005-01-17 01:37:00,2.20739,2.20745,2.20719,2.20727,38000000.0
2005-01-17 01:38:00,2.20784,2.20797,2.20771,2.20773,39700000.0
2005-01-17 01:39:00,2.20767,2.20804,2.20767,2.20772,54100000.0
2005-01-17 01:40:00,2.208,2.208,2.20722,2.20722,9400000.0
2005-01-17 01:41:00,2.20804,2.20804,2.20747,2.20774,27600000.0
2005-01-17 01:42:00,2.20695,2.20768,2.20695,2.20757,43700000.0
2005-01-17 01:43:00,2.20744,2.20765,2.20743,2.20747,31400000.0
2005-01-17 01:44:00,2.20764,2.20785,2.20757,2.2078,32100000.0
2005-01-17 01:45:00,2.2074,2.20767,2.20701,2.20739,30000000.0
2005-01-17 01:46:00,2.20699,2.20768,2.20697,2.20768,51200000.0
2005-01-17 01:47:00,2.20759,2.20787,2.20749,2.2077,36300000.0
2005-01-17 01:48:00,2.20792,2.20792,2.20759,2.20786,40400000.0
2005-01-17 01:49:00,2.20749,2.20776,2.20747,2.20773,38800000.0
2005-01-17 01:50:00,2.20754,2.20797,2.20754,2.20797,50300000.0
2005-01-17 01:51:00,2.20797,2.20797,2.2077,2.2079,24300000.0
2005-01-17 01:52:00,2.20786,2.20786,2.20737,2.2078,50300000.0
2005-01-17 01:53:00,2.20794,2.20816,2.20787,2.20808,48000000.0
2005-01-17 01:54:00,2.2081,2.20834,2.20805,2.20834,18900000.0
2005-01-17 01:55:00,2.20853,2.20853,2.20815,2.20818,21600000.0
2005-01-17 01:56:00,2.20814,2.20843,2.20814,2.2082,26000000.0
2005-01-17 01:57:00,2.20818,2.20855,2.20818,2.20848,38700000.0
2005-01-17 01:58:00,2.20864,2.20882,2.20821,2.20847,53000001.0
2005-01-17 01:59:00,2.20851,2.2086,2.20815,2.2086,36400000.0
2005-01-17 02:00:00,2.2087,2.20948,2.20852,2.20879,55000000.0
2005-01-17 02:01:00,2.20862,2.20921,2.20862,2.20914,38800000.0
2005-01-17 02:02:00,2.20903,2.20905,2.20827,2.20844,47400000.0
2005-01-17 02:03:00,2.20831,2.20885,2.20827,2.20885,20500000.0
2005-01-17 02:04:00,2.20915,2.20915,2.20855,2.20861,45700000.0
2005-01-17 02:05:00,2.20895,2.2092,2.20882,2.20917,33800000.0
2005-01-17 02:06:00,2.20832,2.20896,2.20816,2.20883,63200000.0
2005-01-17 02:07:00,2.2083,2.20854,2.20819,2.20832,32300000.0
2005-01-17 02:08:00,2.20892,2.20892,2.20852,2.2088,22000000.0
2005-01-17 02:09:00,2.20879,2.20879,2.20845,2.20848,29500000.0
2005-01-17 02:10:00,2.20899,2.20901,2.20856,2.20862,19500000.0
2005-01-17 02:11:00,2.20849,2.20925,2.20849,2.20925,7200000.0
2005-01-17 02:12:00,2.20928,2.20963,2.20905,2.20963,32300000.0
2005-01-17 02:13:00,2.20982,2.20989,2.20853,2.20891,31400000.0
2005-01-17 02:14:00,2.20892,2.20892,2.20834,2.20858,73100000.0
2005-01-17 02:15:00,2.20858,2.20903,2.20842,2.20903,43500000.0
2005-01-17 02:16:00,2.20905,2.20913,2.20863,2.20886,44400000.0
2005-01-17 02:17:00,2.20885,2.20911,2.2079,2.20911,32000000.0
2005-01-17 02:18:00,2.20925,2.20941,2.20899,2.20923,50699999.0
2005-01-17 02:19:00,2.20931,2.20935,2.20876,2.20894,37700000.0
2005-01-17 02:20:00,2.20881,2.2096,2.20881,2.2096,22900000.0
2005-01-17 02:21:00,2.20886,2.2095,2.20883,2.20947,47300000.0
2005-01-17 02:22:00,2.20876,2.20948,2.20833,2.20948,39500000.0
2005-01-17 02:23:00,2.20945,2.20961,2.20888,2.20888,40700000.0
2005-01-17 02:24:00,2.20929,2.2097,2.20929,2.20957,25800000.0
2005-01-17 02:25:00,2.20989,2.21027,2.20962,2.21014,55099999.0
2005-01-17 02:26:00,2.2101,2.21034,2.20967,2.21034,36500000.0
2005-01-17 02:27:00,2.2097,2.20981,2.20947,2.20969,65000000.0
2005-01-17 02:28:00,2.20983,2.20983,2.20913,2.20919,37100000.0
2005-01-17 02:29:00,2.20928,2.20959,2.20928,2.2095,25800000.0
2005-01-17 02:30:00,2.20924,2.20968,2.20924,2.20945,23700000.0
2005-01-17 02:31:00,2.20946,2.21001,2.2092,2.21001,58700000.0
2005-01-17 02:32:00,2.20991,2.20991,2.20913,2.20953,38700000.0
2005-01-17 02:33:00,2.20924,2.20946,2.209,2.2092,46600000.0
2005-01-17 02:34:00,2.20912,2.20975,2.20912,2.20958,22400000.0
2005-01-17 02:35:00,2.20949,2.20949,2.20916,2.20929,25800000.0
2005-01-17 02:36:00,2.20961,2.20971,2.20923,2.20935,18900000.0
2005-01-17 02:37:00,2.20968,2.20991,2.20952,2.20961,63300000.0
2005-01-17 02:38:00,2.20947,2.20962,2.20919,2.20924,26500000.0
2005-01-17 02:39:00,2.20955,2.20985,2.20948,2.20981,39200000.0
2005-01-17 02:40:00,2.20942,2.20981,2.20929,2.20964,34400000.0
2005-01-17 02:41:00,2.20987,2.21009,2.20965,2.20983,37000000.0
2005-01-17 02:42:00,2.20992,2.21117,2.20991,2.21088,43500000.0
2005-01-17 02:43:00,2.21065,2.21099,2.21025,2.21062,30200000.0
2005-01-17 02:44:00,2.21075,2.21077,2.2103,2.21075,51800000.0
2005-01-17 02:45:00,2.21075,2.21094,2.21066,2.2109,50500000.0
2005-01-17 02:46:00,2.21068,2.21079,2.21049,2.21079,18600000.0
2005-01-17 02:47:00,2.21065,2.21087,2.21043,2.21087,25200000.0
2005-01-17 02:48:00,2.21023,2.21054,2.21006,2.21006,19200000.0
2005-01-17 02:49:00,2.21018,2.21057,2.20992,2.21057,37600000.0
2005-01-17 02:50:00,2.21032,2.21037,2.21014,2.21028,44500000.0
2005-01-17 02:51:00,2.20982,2.21043,2.20982,2.21035,21900000.0
2005-01-17 02:52:00,2.21035,2.21068,2.21023,2.21068,35700000.0
2005-01-17 02:53:00,2.21031,2.21053,2.20987,2.21053,31200000.0
2005-01-17 02:54:00,2.21046,2.21064,2.20963,2.20995,48300000.0
2005-01-17 02:55:00,2.20978,2.21004,2.20945,2.21004,24600000.0
2005-01-17 02:56:00,2.20965,2.20987,2.2096,2.20976,24600000.0
2005-01-17 02:57:00,2.20989,2.2099,2.20914,2.20914,52500001.0
2005-01-17 02:58:00,2.20972,2.20988,2.20938,2.20952,47500000.0
2005-01-17 02:59:00,2.20997,2.20997,2.20956,2.20962,17700000.0
2005-01-17 03:00:00,2.2093,2.20949,2.20879,2.20946,41900000.0
2005-01-17 03:01:00,2.20957,2.20961,2.20943,2.20956,16800000.0
2005-01-17 03:02:00,2.20949,2.20963,2.20934,2.20952,38000000.0
2005-01-17 03:03:00,2.20977,2.20989,2.20954,2.20958,33800000.0
2005-01-17 03:04:00,2.20955,2.20991,2.20935,2.2096,22300000.0
2005-01-17 03:05:00,2.20931,2.20998,2.20931,2.20988,23200000.0
2005-01-17 03:06:00,2.20977,2.20978,2.20939,2.20951,35000000.0
2005-01-17 03:07:00,2.20958,2.20976,2.20935,2.20976,31400000.0
2005-01-17 03:08:00,2.20938,2.20984,2.20929,2.20938,35400000.0
2005-01-17 03:09:00,2.20955,2.20971,2.2092,2.2092,37600000.0
2005-01-17 03:10:00,2.20992,2.21004,2.20891,2.20891,38700000.0
2005-01-17 03:11:00,2.20929,2.20987,2.20921,2.20987,56300000.0
2005-01-17 03:12:00,2.20968,2.21001,2.20963,2.21001,17600000.0
2005-01-17 03:13:00,2.21003,2.21015,2.2096,2.20981,57800000.0
2005-01-17 03:14:00,2.2098,2.20992,2.20946,2.20951,21500000.0
2005-01-17 03:15:00,2.20959,2.20968,2.20936,2.20959,26300000.0
2005-01-17 03:16:00,2.20953,2.20996,2.2094,2.2097,36700000.0
2005-01-17 03:17:00,2.2094,2.21023,2.2094,2.21023,29899999.0
2005-01-17 03:18:00,2.21004,2.21004,2.20958,2.20986,29600000.0
2005-01-17 03:19:00,2.20901,2.21003,2.20901,2.20991,75599999.0
2005-01-17 03:20:00,2.21007,2.21026,2.2098,2.21015,30100000.0
2005-01-17 03:21:00,2.21011,2.21017,2.2098,2.20995,48400000.0
2005-01-17 03:22:00,2.20997,2.20997,2.20937,2.2095,41200000.0
2005-01-17 03:23:00,2.20906,2.20936,2.20872,2.20918,41700001.0
2005-01-17 03:24:00,2.20926,2.20941,2.20903,2.20905,38300000.0
2005-01-17 03:25:00,2.20875,2.20914,2.20833,2.20914,32600000.0
2005-01-17 03:26:00,2.2092,2.20962,2.20917,2.20962,25400000.0
2005-01-17 03:27:00,2.20923,2.20933,2.20902,2.20913,31500000.0
2005-01-17 03:28:00,2.20883,2.20945,2.20877,2.20928,16800000.0
2005-01-17 03:29:00,2.20895,2.20938,2.20895,2.2093,26300000.0
2005-01-17 03:30:00,2.20923,2.20923,2.20875,2.20922,15800000.0
2005-01-17 03:31:00,2.20965,2.20965,2.20893,2.20949,26400000.0
2005-01-17 03:32:00,2.2095,2.20968,2.20935,2.20945,27600000.0
2005-01-17 03:33:00,2.20969,2.20974,2.20897,2.20907,29600000.0
2005-01-17 03:34:00,2.20911,2.20948,2.209,2.20948,20500000.0
2005-01-17 03:35:00,2.2095,2.20951,2.20858,2.20933,34700000.0
2005-01-17 03:36:00,2.20897,2.20924,2.20877,2.20877,53200000.0
2005-01-17 03:37:00,2.20902,2.2094,2.20884,2.2093,44700000.0
2005-01-17 03:38:00,2.20918,2.20964,2.20905,2.20964,36100000.0
2005-01-17 03:39:00,2.20925,2.20952,2.20893,2.20952,30800000.0
2005-01-17 03:40:00,2.20967,2.20981,2.20913,2.20913,38000000.0
2005-01-17 03:41:00,2.20951,2.20978,2.20927,2.20937,43100000.0
2005-01-17 03:42:00,2.2089,2.20949,2.2089,2.20949,22000000.0
2005-01-17 03:43:00,2.2092,2.20955,2.20902,2.20917,33100000.0
2005-01-17 03:44:00,2.20879,2.2089,2.20836,2.20836,46800000.0
2005-01-17 03:45:00,2.20856,2.20886,2.20856,2.20886,15300000.0
2005-01-17 03:46:00,2.20884,2.20884,2.20853,2.20855,12000000.0
2005-01-17 03:47:00,2.20863,2.20894,2.20853,2.2088,23900000.0
2005-01-17 03:48:00,2.209,2.209,2.20854,2.20891,48700000.0
2005-01-17 03:49:00,2.20922,2.20933,2.20905,2.20925,40200000.0
2005-01-17 03:50:00,2.20935,2.20935,2.20868,2.20868,17600000.0
2005-01-17 03:51:00,2.20851,2.20905,2.20851,2.20874,27800000.0
2005-01-17 03:52:00,2.20863,2.20909,2.20823,2.20909,24500000.0
2005-01-17 03:53:00,2.20852,2.20948,2.20852,2.20948,43500000.0
2005-01-17 03:54:00,2.20922,2.20951,2.20922,2.20934,27300000.0
2005-01-17 03:55:00,2.20913,2.20935,2.20893,2.20901,41600000.0
2005-01-17 03:56:00,2.20946,2.20946,2.2089,2.20909,44700000.0
2005-01-17 03:57:00,2.20944,2.21,2.20943,2.21,40000000.0
2005-01-17 03:58:00,2.20898,2.20961,2.20882,2.20961,31600000.0
2005-01-17 03:59:00,2.20941,2.20944,2.20903,2.20914,27000000.0
2005-01-17 04:00:00,2.20922,2.20923,2.20837,2.20891,35200000.0
2005-01-17 04:01:00,2.20952,2.20974,2.20909,2.20941,30400000.0
2005-01-17 04:02:00,2.20967,2.20985,2.20916,2.20928,34100000.0
2005-01-17 04:03:00,2.21014,2.21038,2.20996,2.21002,77500000.0
2005-01-17 04:04:00,2.21016,2.21039,2.21016,2.21039,38600000.0
2005-01-17 04:05:00,2.20988,2.21029,2.20986,2.21028,49000000.0
2005-01-17 04:06:00,2.21015,2.21015,2.20978,2.20988,21700000.0
2005-01-17 04:07:00,2.20989,2.20993,2.20938,2.20971,38000000.0
2005-01-17 04:08:00,2.20948,2.20985,2.209,2.20985,34400000.0
2005-01-17 04:09:00,2.20977,2.20977,2.20941,2.2097,28100000.0
2005-01-17 04:10:00,2.20941,2.20956,2.20904,2.20951,28400000.0
2005-01-17 04:11:00,2.20946,2.20948,2.20872,2.2093,55500000.0
2005-01-17 04:12:00,2.20966,2.20999,2.20937,2.20937,19900000.0
2005-01-17 04:13:00,2.20964,2.20998,2.20952,2.20987,30400000.0
2005-01-17 04:14:00,2.2098,2.21006,2.20957,2.21006,21300000.0
2005-01-17 04:15:00,2.20929,2.20969,2.20929,2.20937,38600000.0
2005-01-17 04:16:00,2.20964,2.2099,2.20944,2.2095,27500000.0
2005-01-17 04:17:00,2.20945,2.21006,2.20915,2.21006,31900000.0
2005-01-17 04:18:00,2.21022,2.21036,2.20994,2.21006,36500000.0
2005-01-17 04:19:00,2.21037,2.21037,2.20899,2.20899,22900000.0
2005-01-17 04:20:00,2.20959,2.20984,2.20932,2.20981,28400000.0
2005-01-17 04:21:00,2.20985,2.21037,2.20938,2.21037,35900000.0
2005-01-17 04:22:00,2.20972,2.21001,2.20969,2.2097,37100000.0
2005-01-17 04:23:00,2.21,2.21,2.20956,2.20977,23900000.0
2005-01-17 04:24:00,2.21002,2.21002,2.20953,2.20953,39400000.0
2005-01-17 04:25:00,2.20979,2.20987,2.20935,2.20935,33000000.0
2005-01-17 04:26:00,2.20945,2.20956,2.20848,2.20939,45100000.0
2005-01-17 04:27:00,2.20964,2.20988,2.20956,2.20975,40900000.0
2005-01-17 04:28:00,2.20953,2.20959,2.20916,2.20959,36200000.0
2005-01-17 04:29:00,2.20945,2.20994,2.20945,2.20989,28800000.0
2005-01-17 04:30:00,2.20979,2.20994,2.20927,2.20929,40900000.0
2005-01-17 04:31:00,2.20963,2.21,2.20949,2.21,22200000.0
2005-01-17 04:32:00,2.21002,2.21005,2.20983,2.21005,29600000.0
2005-01-17 04:33:00,2.20999,2.20999,2.20969,2.20991,32800000.0
2005-01-17 04:34:00,2.20941,2.20988,2.20923,2.20972,72100000.0
2005-01-17 04:35:00,2.20957,2.20967,2.2093,2.20958,45100000.0
2005-01-17 04:36:00,2.20966,2.20968,2.20938,2.20938,28000000.0
2005-01-17 04:37:00,2.20914,2.20963,2.20901,2.20963,19900000.0
2005-01-17 04:38:00,2.20929,2.20949,2.20925,2.2094,40900000.0
2005-01-17 04:39:00,2.20918,2.20976,2.20918,2.20964,35100000.0
2005-01-17 04:40:00,2.20957,2.20968,2.20935,2.20953,27800000.0
2005-01-17 04:41:00,2.20922,2.20956,2.20904,2.20956,18700000.0
2005-01-17 04:42:00,2.20953,2.20953,2.20909,2.20909,16700000.0
2005-01-17 04:43:00,2.20941,2.20973,2.20914,2.20956,71500000.0
2005-01-17 04:44:00,2.20969,2.20977,2.20927,2.20963,43100000.0
2005-01-17 04:45:00,2.20969,2.20972,2.2093,2.2093,16800000.0
2005-01-17 04:46:00,2.2098,2.20997,2.20954,2.20962,30400000.0
2005-01-17 04:47:00,2.2097,2.20978,2.20932,2.20937,38200000.0
2005-01-17 04:48:00,2.20906,2.20954,2.20895,2.20932,33000000.0
2005-01-17 04:49:00,2.20952,2.20978,2.20901,2.20912,36300000.0
2005-01-17 04:50:00,2.20968,2.20974,2.2095,2.20974,38700000.0
2005-01-17 04:51:00,2.20949,2.20971,2.20924,2.20944,37900000.0
2005-01-17 04:52:00,2.20921,2.20949,2.20895,2.20944,36300000.0
2005-01-17 04:53:00,2.20934,2.20963,2.20902,2.20902,33300000.0
2005-01-17 04:54:00,2.20975,2.20976,2.20936,2.20936,15100000.0
2005-01-17 04:55:00,2.20997,2.21011,2.2096,2.20977,43200000.0
2005-01-17 04:56:00,2.2096,2.20973,2.2093,2.20953,59600000.0
2005-01-17 04:57:00,2.20976,2.20989,2.20953,2.20965,28600000.0
2005-01-17 04:58:00,2.20956,2.21001,2.20904,2.21001,24300000.0
2005-01-17 04:59:00,2.21054,2.21054,2.20954,2.20954,34600000.0
2005-01-17 05:00:00,2.20969,2.20991,2.2095,2.20978,21900000.0
2005-01-17 05:01:00,2.20921,2.20992,2.20921,2.20987,36000000.0
2005-01-17 05:02:00,2.2097,2.20971,2.20906,2.20949,43900000.0
2005-01-17 05:03:00,2.20925,2.20944,2.20904,2.20928,39200000.0
2005-01-17 05:04:00,2.20924,2.2095,2.20909,2.20945,52800000.0
2005-01-17 05:05:00,2.20905,2.20965,2.20905,2.20946,25000000.0
2005-01-17 05:06:00,2.20957,2.20961,2.20906,2.20948,38000000.0
2005-01-17 05:07:00,2.2093,2.20933,2.20903,2.20915,20500000.0
2005-01-17 05:08:00,2.20917,2.20917,2.20837,2.20842,39100000.0
2005-01-17 05:09:00,2.20908,2.20908,2.20851,2.20863,26600000.0
2005-01-17 05:10:00,2.20918,2.20992,2.20918,2.20992,18300000.0
2005-01-17 05:11:00,2.20994,2.21,2.20963,2.20971,40700000.0
2005-01-17 05:12:00,2.20977,2.21015,2.2097,2.21004,32200000.0
2005-01-17 05:13:00,2.21013,2.21013,2.20945,2.20977,58799998.0
2005-01-17 05:14:00,2.20958,2.20962,2.20934,2.20934,23600000.0
2005-01-17 05:15:00,2.20932,2.20942,2.20901,2.20938,47100000.0
2005-01-17 05:16:00,2.20898,2.20928,2.20888,2.20889,41599999.0
2005-01-17 05:17:00,2.20897,2.20948,2.20887,2.20929,29900000.0
2005-01-17 05:18:00,2.20915,2.20944,2.20867,2.20944,32500000.0
2005-01-17 05:19:00,2.20905,2.20959,2.20893,2.20933,34000000.0
2005-01-17 05:20:00,2.20923,2.20923,2.20873,2.20916,30000000.0
2005-01-17 05:21:00,2.20928,2.20942,2.20872,2.20872,47500000.0
2005-01-17 05:22:00,2.20868,2.20907,2.20852,2.20891,26800000.0
2005-01-17 05:23:00,2.20905,2.20943,2.20893,2.20919,15800000.0
2005-01-17 05:24:00,2.20937,2.20968,2.20912,2.20968,19500000.0
2005-01-17 05:25:00,2.20913,2.20958,2.20903,2.20909,20500000.0
2005-01-17 05:26:00,2.2095,2.20963,2.20902,2.20917,42900000.0
2005-01-17 05:27:00,2.20946,2.20971,2.20913,2.20971,40600000.0
2005-01-17 05:28:00,2.2091,2.21008,2.20877,2.20984,21600000.0
2005-01-17 05:29:00,2.20917,2.20987,2.20885,2.20943,37000000.0
2005-01-17 05:30:00,2.20906,2.20955,2.20897,2.2095,20000000.0
2005-01-17 05:31:00,2.20921,2.20956,2.20885,2.20928,47700000.0
2005-01-17 05:32:00,2.20909,2.2094,2.20884,2.20892,35600000.0
2005-01-17 05:33:00,2.20842,2.20901,2.20818,2.20901,34000000.0
2005-01-17 05:34:00,2.20844,2.20914,2.20844,2.20911,18800000.0
2005-01-17 05:35:00,2.20918,2.20952,2.2091,2.20952,16700000.0
2005-01-17 05:36:00,2.20934,2.20948,2.20892,2.20892,33300000.0
2005-01-17 05:37:00,2.20914,2.20951,2.20902,2.20951,20400000.0
2005-01-17 05:38:00,2.20944,2.20944,2.2092,2.20944,24400000.0
2005-01-17 05:39:00,2.20922,2.20941,2.2088,2.20941,26000000.0
2005-01-17 05:40:00,2.2087,2.20943,2.2087,2.20939,33600000.0
2005-01-17 05:41:00,2.20917,2.20924,2.20885,2.20905,41700000.0
2005-01-17 05:42:00,2.20885,2.20947,2.20885,2.20924,37500001.0
2005-01-17 05:43:00,2.20919,2.20957,2.20912,2.20955,41100000.0
2005-01-17 05:44:00,2.209,2.20925,2.20878,2.20917,50300000.0
2005-01-17 05:45:00,2.20891,2.20919,2.20876,2.20919,36100000.0
2005-01-17 05:46:00,2.20943,2.20943,2.20897,2.20914,32300000.0
2005-01-17 05:47:00,2.20917,2.2092,2.20881,2.20905,31000000.0
2005-01-17 05:48:00,2.20901,2.20924,2.20852,2.20924,25400000.0
2005-01-17 05:49:00,2.20856,2.20917,2.20856,2.20914,30900000.0
2005-01-17 05:50:00,2.20896,2.20912,2.20856,2.20862,63900000.0
2005-01-17 05:51:00,2.20916,2.20916,2.20867,2.20867,20400000.0
2005-01-17 05:52:00,2.2087,2.209,2.20839,2.209,29400000.0
2005-01-17 05:53:00,2.20912,2.20933,2.20845,2.20904,35000000.0
2005-01-17 05:54:00,2.20907,2.20927,2.20902,2.20913,22700000.0
2005-01-17 05:55:00,2.20867,2.20881,2.20838,2.20881,19500000.0
2005-01-17 05:56:00,2.20887,2.20927,2.20887,2.20927,24800000.0
2005-01-17 05:57:00,2.20929,2.20953,2.20879,2.20879,21000000.0
2005-01-17 05:58:00,2.20901,2.20957,2.20888,2.20888,30400000.0
2005-01-17 05:59:00,2.20886,2.2092,2.20886,2.20918,17300000.0
2005-01-17 06:00:00,2.20897,2.20926,2.20866,2.20866,35700000.0
2005-01-17 06:01:00,2.20965,2.20965,2.20892,2.20937,22800000.0
2005-01-17 06:02:00,2.20929,2.20944,2.20871,2.20871,25200000.0
2005-01-17 06:03:00,2.20917,2.20946,2.20903,2.20926,36600000.0
2005-01-17 06:04:00,2.20927,2.20959,2.20927,2.20935,19800000.0
2005-01-17 06:05:00,2.20897,2.20938,2.20876,2.20876,21400000.0
2005-01-17 06:06:00,2.20913,2.20932,2.2089,2.2089,40000000.0
2005-01-17 06:07:00,2.20883,2.20939,2.20883,2.20921,35200000.0
2005-01-17 06:08:00,2.20946,2.20983,2.20933,2.20966,29000000.0
2005-01-17 06:09:00,2.20923,2.20955,2.20887,2.20887,25400000.0
2005-01-17 06:10:00,2.20967,2.20968,2.20924,2.20968,42700000.0
2005-01-17 06:11:00,2.20922,2.20951,2.20905,2.20951,28200000.0
2005-01-17 06:12:00,2.20952,2.20968,2.20919,2.20952,23200000.0
2005-01-17 06:13:00,2.20954,2.20969,2.20943,2.20961,29600000.0
2005-01-17 06:14:00,2.20958,2.20963,2.20931,2.2096,25500000.0
2005-01-17 06:15:00,2.20914,2.2098,2.20914,2.20962,44200000.0
2005-01-17 06:16:00,2.20953,2.20953,2.20884,2.20914,9300000.0
2005-01-17 06:17:00,2.20869,2.20934,2.20867,2.20934,41300000.0
2005-01-17 06:18:00,2.20937,2.20942,2.20906,2.20923,36600000.0
2005-01-17 06:19:00,2.20912,2.20942,2.20899,2.20935,21200000.0
2005-01-17 06:20:00,2.20944,2.20948,2.20883,2.20936,28000000.0
2005-01-17 06:21:00,2.20967,2.2098,2.20916,2.20917,39100001.0
2005-01-17 06:22:00,2.20968,2.20968,2.20893,2.20898,50100000.0
2005-01-17 06:23:00,2.20926,2.20935,2.2088,2.2088,33300000.0
2005-01-17 06:24:00,2.20957,2.20973,2.20936,2.20951,25200000.0
2005-01-17 06:25:00,2.20926,2.20967,2.20904,2.20943,20000000.0
2005-01-17 06:26:00,2.20977,2.20977,2.20935,2.20942,20900000.0
2005-01-17 06:27:00,2.20971,2.20971,2.20895,2.20896,25500000.0
2005-01-17 06:28:00,2.20954,2.20964,2.20893,2.20893,20300000.0
2005-01-17 06:29:00,2.20926,2.20945,2.20876,2.20918,32200000.0
2005-01-17 06:30:00,2.20899,2.20926,2.20899,2.20926,10200000.0
2005-01-17 06:31:00,2.20944,2.20983,2.20935,2.20983,37900000.0
2005-01-17 06:32:00,2.20928,2.20982,2.20926,2.20982,36500000.0
2005-01-17 06:33:00,2.20946,2.2098,2.20922,2.20967,35300000.0
2005-01-17 06:34:00,2.20869,2.20994,2.20869,2.20994,41300000.0
2005-01-17 06:35:00,2.2098,2.20994,2.2091,2.20933,32700000.0
2005-01-17 06:36:00,2.20939,2.20981,2.20921,2.20974,20900000.0
2005-01-17 06:37:00,2.20952,2.20977,2.20916,2.20938,34300000.0
2005-01-17 06:38:00,2.20971,2.20988,2.20946,2.20988,55600000.0
2005-01-17 06:39:00,2.20952,2.20993,2.20952,2.20964,31100000.0
2005-01-17 06:40:00,2.20948,2.20948,2.20892,2.20932,29600000.0
2005-01-17 06:41:00,2.20957,2.20984,2.20918,2.20918,28200000.0
2005-01-17 06:42:00,2.20955,2.20983,2.20932,2.20983,18400000.0
2005-01-17 06:43:00,2.20991,2.21011,2.20977,2.20977,17400000.0
2005-01-17 06:44:00,2.20985,2.20996,2.20966,2.20996,15600000.0
2005-01-17 06:45:00,2.20918,2.21021,2.20918,2.21021,31000000.0
2005-01-17 06:46:00,2.21004,2.21013,2.20967,2.20967,27200000.0
2005-01-17 06:47:00,2.21008,2.21016,2.20981,2.20981,33500000.0
2005-01-17 06:48:00,2.20983,2.20986,2.20962,2.20962,24000000.0
2005-01-17 06:49:00,2.20965,2.20975,2.20948,2.20955,24100000.0
2005-01-17 06:50:00,2.20914,2.20967,2.20901,2.20967,41000000.0
2005-01-17 06:51:00,2.20911,2.20973,2.20911,2.20973,26700000.0
2005-01-17 06:52:00,2.2094,2.20959,2.20917,2.20946,23800000.0
2005-01-17 06:53:00,2.20968,2.2097,2.20861,2.20937,29800000.0
2005-01-17 06:54:00,2.20922,2.20943,2.20879,2.20943,44600000.0
2005-01-17 06:55:00,2.20946,2.20957,2.20925,2.20942,28900000.0
2005-01-17 06:56:00,2.20934,2.20945,2.20897,2.20945,42000000.0
2005-01-17 06:57:00,2.20903,2.20942,2.2089,2.20932,64000000.0
2005-01-17 06:58:00,2.20969,2.20971,2.20897,2.2095,52000000.0
2005-01-17 06:59:00,2.20979,2.21005,2.20952,2.21005,39200000.0
2005-01-17 07:00:00,2.20993,2.21003,2.20956,2.20974,20100000.0
2005-01-17 07:01:00,2.20933,2.21006,2.20933,2.21006,35400000.0
2005-01-17 07:02:00,2.21031,2.21031,2.20966,2.20966,28200000.0
2005-01-17 07:03:00,2.20997,2.21011,2.20969,2.20972,37800000.0
2005-01-17 07:04:00,2.20958,2.20986,2.20943,2.20971,68900000.0
2005-01-17 07:05:00,2.20984,2.20997,2.2097,2.2097,37600000.0
2005-01-17 07:06:00,2.20987,2.20989,2.20965,2.20966,32900000.0
2005-01-17 07:07:00,2.20995,2.21018,2.2099,2.2099,21100000.0
2005-01-17 07:08:00,2.20977,2.21003,2.20916,2.20916,39700000.0
2005-01-17 07:09:00,2.20956,2.21048,2.20956,2.21048,39000000.0
2005-01-17 07:10:00,2.21024,2.2104,2.20995,2.21024,34300000.0
2005-01-17 07:11:00,2.21006,2.21059,2.20996,2.2105,26600000.0
2005-01-17 07:12:00,2.2105,2.21054,2.20999,2.21039,41700000.0
2005-01-17 07:13:00,2.21015,2.21034,2.20992,2.20992,45500000.0
2005-01-17 07:14:00,2.21023,2.2107,2.21023,2.21063,28000000.0
2005-01-17 07:15:00,2.21085,2.21093,2.21025,2.21025,56900000.0
2005-01-17 07:16:00,2.21047,2.21053,2.20988,2.21053,14900000.0
2005-01-17 07:17:00,2.21031,2.21066,2.21011,2.2104,21600000.0
2005-01-17 07:18:00,2.21053,2.21066,2.21031,2.21039,42300000.0
2005-01-17 07:19:00,2.20996,2.21023,2.2099,2.21023,29800000.0
2005-01-17 07:20:00,2.21005,2.21042,2.20999,2.21016,42900000.0
2005-01-17 07:21:00,2.21035,2.2104,2.20982,2.20982,14400000.0
2005-01-17 07:22:00,2.21004,2.21041,2.20982,2.20982,22000000.0
2005-01-17 07:23:00,2.21037,2.21037,2.20996,2.21002,23600000.0
2005-01-17 07:24:00,2.21009,2.2103,2.2099,2.2101,35900000.0
2005-01-17 07:25:00,2.21,2.21029,2.20999,2.21021,27000000.0
2005-01-17 07:26:00,2.20997,2.21023,2.20997,2.21017,20200000.0
2005-01-17 07:27:00,2.2098,2.21017,2.2098,2.21009,50800000.0
2005-01-17 07:28:00,2.21028,2.21028,2.20943,2.20975,48300000.0
2005-01-17 07:29:00,2.21014,2.21045,2.21014,2.21032,43200000.0
2005-01-17 07:30:00,2.21047,2.21047,2.20999,2.21033,63100000.0
2005-01-17 07:31:00,2.21006,2.21029,2.2099,2.20995,20900000.0
2005-01-17 07:32:00,2.21029,2.21035,2.21001,2.21031,36300000.0
2005-01-17 07:33:00,2.20999,2.21036,2.20963,2.21004,59400000.0
2005-01-17 07:34:00,2.21021,2.21021,2.20951,2.21,31500000.0
2005-01-17 07:35:00,2.20973,2.21034,2.20973,2.21009,25300000.0
2005-01-17 07:36:00,2.20955,2.21018,2.20955,2.20995,29200000.0
2005-01-17 07:37:00,2.20995,2.20995,2.20971,2.20979,47300000.0
2005-01-17 07:38:00,2.20988,2.21026,2.20983,2.21005,51300000.0
2005-01-17 07:39:00,2.20996,2.21042,2.20994,2.21042,21900000.0
2005-01-17 07:40:00,2.21016,2.21016,2.20967,2.20967,24500000.0
2005-01-17 07:41:00,2.21022,2.21034,2.20982,2.20982,34300000.0
2005-01-17 07:42:00,2.2105,2.21057,2.21018,2.21055,41200000.0
2005-01-17 07:43:00,2.21043,2.2108,2.21043,2.21047,31800000.0
2005-01-17 07:44:00,2.21072,2.21075,2.20985,2.20985,28100000.0
2005-01-17 07:45:00,2.21025,2.21046,2.20984,2.21041,39500000.0
2005-01-17 07:46:00,2.21075,2.21075,2.21023,2.21059,29900000.0
2005-01-17 07:47:00,2.21053,2.21064,2.2102,2.21045,32900000.0
2005-01-17 07:48:00,2.21065,2.21085,2.21043,2.21073,48700000.0
2005-01-17 07:49:00,2.2109,2.2109,2.21049,2.21055,23300000.0
2005-01-17 07:50:00,2.21068,2.21071,2.21065,2.2107,28700000.0
2005-01-17 07:51:00,2.21079,2.21102,2.21036,2.21036,23200000.0
2005-01-17 07:52:00,2.21065,2.21078,2.21047,2.21067,27200000.0
2005-01-17 07:53:00,2.21067,2.21074,2.20985,2.21039,37900000.0
2005-01-17 07:54:00,2.21031,2.21057,2.21031,2.21036,28400000.0
2005-01-17 07:55:00,2.21015,2.21047,2.20991,2.21026,30000000.0
2005-01-17 07:56:00,2.21018,2.21039,2.21,2.21,33700000.0
2005-01-17 07:57:00,2.21044,2.21049,2.20995,2.21027,26000000.0
2005-01-17 07:58:00,2.21027,2.21034,2.20979,2.21017,28800000.0
2005-01-17 07:59:00,2.21023,2.21054,2.21015,2.21044,26700000.0
2005-01-17 08:00:00,2.2104,2.21051,2.21015,2.2102,31000000.0
2005-01-17 08:01:00,2.21022,2.2104,2.20993,2.20999,39800000.0
2005-01-17 08:02:00,2.20977,2.21018,2.2091,2.2091,66400000.0
2005-01-17 08:03:00,2.20893,2.20972,2.2089,2.20972,25900000.0
2005-01-17 08:04:00,2.20953,2.20968,2.20944,2.20961,29400000.0
2005-01-17 08:05:00,2.20961,2.20993,2.20914,2.20914,33500000.0
2005-01-17 08:06:00,2.20916,2.20957,2.20897,2.20951,39700000.0
2005-01-17 08:07:00,2.2095,2.20985,2.20943,2.20943,36000000.0
2005-01-17 08:08:00,2.20946,2.20972,2.20925,2.20968,60799999.0
2005-01-17 08:09:00,2.20999,2.20999,2.20938,2.20967,32800000.0
2005-01-17 08:10:00,2.20969,2.2098,2.20947,2.20951,40800000.0
2005-01-17 08:11:00,2.20945,2.20957,2.20893,2.20917,47200000.0
2005-01-17 08:12:00,2.20897,2.20949,2.20893,2.20949,22200000.0
2005-01-17 08:13:00,2.20943,2.20943,2.20922,2.20938,36000000.0
2005-01-17 08:14:00,2.20957,2.20957,2.20934,2.20944,46500000.0
2005-01-17 08:15:00,2.20927,2.20949,2.20913,2.20947,39800000.0
2005-01-17 08:16:00,2.20942,2.20942,2.20893,2.20929,21400000.0
2005-01-17 08:17:00,2.20945,2.20953,2.20935,2.20953,25500000.0
2005-01-17 08:18:00,2.20922,2.20939,2.20919,2.20919,28000000.0
2005-01-17 08:19:00,2.20923,2.20957,2.20899,2.20899,29600000.0
2005-01-17 08:20:00,2.20944,2.20963,2.20931,2.2096,34400000.0
2005-01-17 08:21:00,2.20917,2.20935,2.20903,2.20919,21400000.0
2005-01-17 08:22:00,2.20973,2.20984,2.2096,2.20977,29000000.0
2005-01-17 08:23:00,2.20957,2.20991,2.2095,2.20991,28300000.0
2005-01-17 08:24:00,2.20978,2.20998,2.20965,2.20981,31100000.0
2005-01-17 08:25:00,2.20992,2.20999,2.20954,2.20956,35500000.0
2005-01-17 08:26:00,2.20959,2.20987,2.20959,2.2098,22700000.0
2005-01-17 08:27:00,2.20972,2.20972,2.20945,2.20953,33300000.0
2005-01-17 08:28:00,2.20956,2.20989,2.20932,2.20989,42900000.0
2005-01-17 08:29:00,2.20948,2.20966,2.20924,2.2096,49200000.0
2005-01-17 08:30:00,2.20956,2.20985,2.2094,2.20953,20200000.0
2005-01-17 08:31:00,2.2096,2.20967,2.2093,2.20945,34000000.0
2005-01-17 08:32:00,2.20945,2.20955,2.20927,2.20955,14800000.0
2005-01-17 08:33:00,2.20959,2.20977,2.20959,2.20969,28700000.0
2005-01-17 08:34:00,2.20913,2.20988,2.20906,2.20915,45600000.0
2005-01-17 08:35:00,2.20961,2.20973,2.20958,2.20962,37800000.0
2005-01-17 08:36:00,2.20962,2.20973,2.20938,2.20943,53200000.0
2005-01-17 08:37:00,2.20923,2.20976,2.20923,2.20947,43800001.0
2005-01-17 08:38:00,2.20934,2.20945,2.20926,2.20945,34200000.0
2005-01-17 08:39:00,2.20929,2.20952,2.20929,2.20952,33400000.0
2005-01-17 08:40:00,2.20952,2.20967,2.20941,2.20964,29100000.0
2005-01-17 08:41:00,2.20948,2.20972,2.20934,2.20945,25900000.0
2005-01-17 08:42:00,2.20925,2.20959,2.20906,2.20934,36200000.0
2005-01-17 08:43:00,2.20911,2.20945,2.20892,2.20927,50800000.0
2005-01-17 08:44:00,2.20936,2.20957,2.20914,2.20932,30900000.0
2005-01-17 08:45:00,2.209,2.2093,2.20879,2.20909,36200000.0
2005-01-17 08:46:00,2.20919,2.20949,2.20897,2.20927,34200000.0
2005-01-17 08:47:00,2.20911,2.20916,2.2088,2.20896,48300000.0
2005-01-17 08:48:00,2.2088,2.20906,2.20876,2.20893,52600000.0
2005-01-17 08:49:00,2.20872,2.20911,2.20872,2.20899,35100000.0
2005-01-17 08:50:00,2.20875,2.20939,2.20875,2.2092,35600000.0
2005-01-17 08:51:00,2.20919,2.2094,2.20889,2.20903,29800000.0
2005-01-17 08:52:00,2.20918,2.20941,2.2089,2.20898,29300000.0
2005-01-17 08:53:00,2.20922,2.20941,2.20916,2.20924,43200000.0
2005-01-17 08:54:00,2.20942,2.20969,2.20895,2.20895,18000000.0
2005-01-17 08:55:00,2.20969,2.20974,2.20941,2.20941,32700000.0
2005-01-17 08:56:00,2.20945,2.20995,2.20945,2.20958,21200000.0
2005-01-17 08:57:00,2.20936,2.20975,2.20885,2.20975,52100000.0
2005-01-17 08:58:00,2.20992,2.20992,2.20949,2.20959,28000000.0
2005-01-17 08:59:00,2.20942,2.20973,2.2093,2.20937,31200000.0
2005-01-17 09:00:00,2.20935,2.20961,2.20921,2.20961,16000000.0
2005-01-17 09:01:00,2.21023,2.21023,2.2096,2.2096,18300000.0
2005-01-17 09:02:00,2.20947,2.21016,2.20947,2.21016,29000000.0
2005-01-17 09:03:00,2.2103,2.21073,2.2103,2.21056,30300000.0
2005-01-17 09:04:00,2.21025,2.21052,2.2098,2.2103,48200000.0
2005-01-17 09:05:00,2.21004,2.21032,2.21002,2.21032,36400000.0
2005-01-17 09:06:00,2.2101,2.21024,2.20969,2.21024,27600000.0
2005-01-17 09:07:00,2.2099,2.21013,2.20981,2.2101,25700000.0
2005-01-17 09:08:00,2.21035,2.21035,2.20989,2.21033,48800000.0
2005-01-17 09:09:00,2.21038,2.21053,2.20991,2.21012,50500000.0
2005-01-17 09:10:00,2.21046,2.21056,2.21015,2.21056,38200000.0
2005-01-17 09:11:00,2.21046,2.21057,2.21015,2.21026,22500000.0
2005-01-17 09:12:00,2.21013,2.2109,2.21013,2.21051,86199999.0
2005-01-17 09:13:00,2.21056,2.21079,2.21013,2.21013,42300001.0
2005-01-17 09:14:00,2.21047,2.21051,2.21013,2.21022,21400000.0
2005-01-17 09:15:00,2.20995,2.21042,2.20995,2.21031,30500000.0
2005-01-17 09:16:00,2.20991,2.21006,2.20974,2.20975,30000000.0
2005-01-17 09:17:00,2.21002,2.21028,2.20965,2.21028,50200000.0
2005-01-17 09:18:00,2.21033,2.21058,2.21019,2.2102,30900000.0
2005-01-17 09:19:00,2.21031,2.21088,2.21031,2.21077,21300000.0
2005-01-17 09:20:00,2.21082,2.21082,2.21044,2.21066,31900000.0
2005-01-17 09:21:00,2.21098,2.21103,2.21039,2.21039,17800000.0
2005-01-17 09:22:00,2.20983,2.21099,2.20982,2.21066,32300000.0
2005-01-17 09:23:00,2.2106,2.21076,2.21054,2.21076,17900000.0
2005-01-17 09:24:00,2.2108,2.21126,2.21067,2.21115,39300000.0
2005-01-17 09:25:00,2.211,2.21112,2.21062,2.21065,63300000.0
2005-01-17 09:26:00,2.21065,2.21065,2.20991,2.20991,27800000.0
2005-01-17 09:27:00,2.21036,2.21069,2.21012,2.21031,42500000.0
2005-01-17 09:28:00,2.21024,2.21025,2.21,2.21011,58400000.0
2005-01-17 09:29:00,2.21019,2.21027,2.20966,2.20975,23200000.0
2005-01-17 09:30:00,2.2099,2.21001,2.20957,2.20958,37100000.0
2005-01-17 09:31:00,2.20944,2.20944,2.20913,2.20923,42200000.0
2005-01-17 09:32:00,2.20929,2.20944,2.20917,2.20938,35500000.0
2005-01-17 09:33:00,2.20962,2.20988,2.20939,2.20945,38900000.0
2005-01-17 09:34:00,2.20958,2.20958,2.20925,2.20954,26700000.0
2005-01-17 09:35:00,2.20942,2.20966,2.20918,2.20953,40700000.0
2005-01-17 09:36:00,2.20918,2.20918,2.20893,2.20903,37500000.0
2005-01-17 09:37:00,2.20888,2.20899,2.20835,2.20835,37900001.0
2005-01-17 09:38:00,2.20825,2.20863,2.20814,2.20855,40500000.0
2005-01-17 09:39:00,2.20861,2.20861,2.20823,2.20857,60200000.0
2005-01-17 09:40:00,2.2085,2.2088,2.20841,2.20849,27400000.0
2005-01-17 09:41:00,2.2085,2.20864,2.2083,2.20864,15900000.0
2005-01-17 09:42:00,2.20852,2.20869,2.20812,2.20856,35800000.0
2005-01-17 09:43:00,2.20823,2.20851,2.20803,2.20812,50800000.0
2005-01-17 09:44:00,2.20813,2.20814,2.20747,2.2075,33300000.0
2005-01-17 09:45:00,2.20733,2.20826,2.20733,2.20753,38400000.0
2005-01-17 09:46:00,2.20738,2.20823,2.20732,2.20823,46500000.0
2005-01-17 09:47:00,2.20799,2.20811,2.20776,2.20787,29600000.0
2005-01-17 09:48:00,2.20757,2.2083,2.20754,2.20769,56800000.0
2005-01-17 09:49:00,2.20759,2.20766,2.20721,2.20766,19200000.0
2005-01-17 09:50:00,2.20783,2.20809,2.20759,2.20809,27400000.0
2005-01-17 09:51:00,2.20835,2.20835,2.20763,2.20781,18300000.0
2005-01-17 09:52:00,2.20836,2.20836,2.20796,2.20825,43600000.0
2005-01-17 09:53:00,2.20813,2.20813,2.20789,2.20795,15400000.0
2005-01-17 09:54:00,2.20781,2.2082,2.20775,2.20802,28200000.0
2005-01-17 09:55:00,2.20751,2.20793,2.20699,2.20793,29300000.0
2005-01-17 09:56:00,2.20752,2.20754,2.20722,2.2074,32900000.0
2005-01-17 09:57:00,2.20758,2.20783,2.20735,2.20754,35600000.0
2005-01-17 09:58:00,2.20753,2.20762,2.20735,2.2076,27300000.0
2005-01-17 09:59:00,2.20748,2.20787,2.20714,2.20776,28300000.0
2005-01-17 10:00:00,2.20751,2.20773,2.20751,2.2077,22400000.0
2005-01-17 10:01:00,2.20803,2.20813,2.20765,2.20782,37600000.0
2005-01-17 10:02:00,2.20783,2.20783,2.20745,2.20745,37300000.0
2005-01-17 10:03:00,2.20748,2.20765,2.20729,2.20747,54800000.0
2005-01-17 10:04:00,2.20751,2.20751,2.20666,2.20711,36900000.0
2005-01-17 10:05:00,2.20713,2.20735,2.20699,2.20727,50300000.0
2005-01-17 10:06:00,2.20726,2.20726,2.20662,2.20697,27900000.0
2005-01-17 10:07:00,2.20711,2.20711,2.20651,2.20687,22800000.0
2005-01-17 10:08:00,2.20674,2.20714,2.20657,2.20704,70900000.0
2005-01-17 10:09:00,2.20722,2.20737,2.20682,2.20687,55500000.0
2005-01-17 10:10:00,2.20713,2.2073,2.20685,2.20724,25600000.0
2005-01-17 10:11:00,2.20754,2.2076,2.20701,2.2071,35600000.0
2005-01-17 10:12:00,2.20701,2.2077,2.20683,2.20719,49000000.0
2005-01-17 10:13:00,2.20757,2.2078,2.20724,2.2078,36800000.0
2005-01-17 10:14:00,2.20797,2.20798,2.20738,2.2075,33200000.0
2005-01-17 10:15:00,2.20748,2.2079,2.20728,2.2079,38900000.0
2005-01-17 10:16:00,2.20788,2.20798,2.20761,2.20783,49500000.0
2005-01-17 10:17:00,2.20784,2.20817,2.20763,2.20817,65300000.0
2005-01-17 10:18:00,2.20824,2.20835,2.20796,2.20835,19600000.0
2005-01-17 10:19:00,2.20833,2.20834,2.20791,2.20793,36400000.0
2005-01-17 10:20:00,2.20801,2.20841,2.20801,2.20824,20800000.0
2005-01-17 10:21:00,2.20802,2.20827,2.20771,2.20827,45700000.0
2005-01-17 10:22:00,2.20812,2.2084,2.2081,2.20819,34500000.0
2005-01-17 10:23:00,2.20796,2.20816,2.2078,2.20787,34700000.0
2005-01-17 10:24:00,2.20814,2.2082,2.20798,2.208,26300000.0
2005-01-17 10:25:00,2.20768,2.20801,2.20766,2.20781,26300000.0
2005-01-17 10:26:00,2.20784,2.20789,2.20763,2.2078,36500000.0
2005-01-17 10:27:00,2.20794,2.20819,2.20769,2.20793,40000000.0
2005-01-17 10:28:00,2.20767,2.20801,2.20752,2.20797,39600000.0
2005-01-17 10:29:00,2.20809,2.20822,2.20758,2.20822,38900000.0
2005-01-17 10:30:00,2.20784,2.20806,2.20753,2.20774,39900000.0
2005-01-17 10:31:00,2.20787,2.20822,2.20773,2.20786,45900000.0
2005-01-17 10:32:00,2.20771,2.20792,2.20739,2.20766,48900000.0
2005-01-17 10:33:00,2.20763,2.20791,2.20751,2.20791,41100000.0
2005-01-17 10:34:00,2.20767,2.20797,2.2074,2.20797,28300000.0
2005-01-17 10:35:00,2.20779,2.20786,2.20762,2.20776,32600000.0
2005-01-17 10:36:00,2.20783,2.20808,2.20763,2.20767,49400000.0
2005-01-17 10:37:00,2.20775,2.20783,2.20752,2.20778,34800000.0
2005-01-17 10:38:00,2.20784,2.20784,2.20732,2.20758,33200000.0
2005-01-17 10:39:00,2.20762,2.20793,2.20745,2.20749,24200000.0
2005-01-17 10:40:00,2.20768,2.20785,2.20739,2.20772,37400000.0
2005-01-17 10:41:00,2.20785,2.20801,2.20751,2.20759,39800000.0
2005-01-17 10:42:00,2.20751,2.20751,2.20708,2.20715,63300000.0
2005-01-17 10:43:00,2.2071,2.20716,2.20694,2.20705,23200000.0
2005-01-17 10:44:00,2.20713,2.2073,2.20689,2.20691,55700000.0
2005-01-17 10:45:00,2.20722,2.20722,2.20668,2.20668,28700000.0
2005-01-17 10:46:00,2.20632,2.20659,2.20568,2.20568,25100000.0
2005-01-17 10:47:00,2.20539,2.20551,2.20498,2.20536,29600000.0
2005-01-17 10:48:00,2.20512,2.20541,2.205,2.20537,42400000.0
2005-01-17 10:49:00,2.20551,2.20572,2.20535,2.20572,32900000.0
2005-01-17 10:50:00,2.20549,2.2056,2.20535,2.20538,58500000.0
2005-01-17 10:51:00,2.20495,2.20572,2.20495,2.20558,32600000.0
2005-01-17 10:52:00,2.20569,2.20574,2.20551,2.20562,38200000.0
2005-01-17 10:53:00,2.20556,2.20556,2.20526,2.20542,37200000.0
2005-01-17 10:54:00,2.20496,2.20551,2.20496,2.20551,41300000.0
2005-01-17 10:55:00,2.20578,2.20584,2.2053,2.20577,53100000.0
2005-01-17 10:56:00,2.20578,2.20597,2.20515,2.20523,31700000.0
2005-01-17 10:57:00,2.20516,2.20549,2.20504,2.20536,34200000.0
2005-01-17 10:58:00,2.20544,2.20552,2.20482,2.20502,36400000.0
2005-01-17 10:59:00,2.20542,2.20547,2.20517,2.20525,39700000.0
2005-01-17 11:00:00,2.20517,2.20547,2.20504,2.20539,59700000.0
2005-01-17 11:01:00,2.20541,2.20558,2.20525,2.20537,49000000.0
2005-01-17 11:02:00,2.20519,2.20535,2.2049,2.20512,35100000.0
2005-01-17 11:03:00,2.20495,2.20511,2.20484,2.20507,41800000.0
2005-01-17 11:04:00,2.20506,2.20529,2.20495,2.2052,28500000.0
2005-01-17 11:05:00,2.20503,2.20582,2.20491,2.20519,51000000.0
2005-01-17 11:06:00,2.20525,2.20539,2.20493,2.20514,22700000.0
2005-01-17 11:07:00,2.20495,2.20519,2.20488,2.20488,27700000.0
2005-01-17 11:08:00,2.20478,2.20552,2.20478,2.20504,33200000.0
2005-01-17 11:09:00,2.20496,2.20515,2.20491,2.20513,56300001.0
2005-01-17 11:10:00,2.20503,2.20537,2.20503,2.20508,35400000.0
2005-01-17 11:11:00,2.2052,2.20568,2.205,2.2051,35700000.0
2005-01-17 11:12:00,2.20493,2.20509,2.20472,2.20472,41300000.0
2005-01-17 11:13:00,2.20503,2.20507,2.20481,2.20481,60599999.0
2005-01-17 11:14:00,2.20522,2.20522,2.20456,2.20488,62900000.0
2005-01-17 11:15:00,2.20467,2.20507,2.20463,2.20507,34900000.0
2005-01-17 11:16:00,2.20492,2.20526,2.20487,2.20519,39700000.0
2005-01-17 11:17:00,2.20503,2.20503,2.20448,2.20468,20800000.0
2005-01-17 11:18:00,2.20493,2.20523,2.20483,2.20512,38200000.0
2005-01-17 11:19:00,2.20486,2.20515,2.20469,2.20482,30300000.0
2005-01-17 11:20:00,2.20512,2.20522,2.20488,2.20522,48400000.0
2005-01-17 11:21:00,2.20491,2.20499,2.20462,2.2049,48300000.0
2005-01-17 11:22:00,2.20491,2.20494,2.20457,2.20466,29400000.0
2005-01-17 11:23:00,2.20493,2.20549,2.20484,2.20529,47000000.0
2005-01-17 11:24:00,2.20559,2.20559,2.20475,2.20482,52500000.0
2005-01-17 11:25:00,2.20484,2.20514,2.20482,2.20499,47300000.0
2005-01-17 11:26:00,2.205,2.20548,2.20469,2.20548,31300000.0
2005-01-17 11:27:00,2.20468,2.20518,2.20454,2.20506,25400000.0
2005-01-17 11:28:00,2.20523,2.20545,2.20501,2.20513,60600000.0
2005-01-17 11:29:00,2.20525,2.20544,2.2049,2.2049,22500000.0
2005-01-17 11:30:00,2.20489,2.20525,2.20479,2.20513,36600000.0
2005-01-17 11:31:00,2.2053,2.20539,2.20498,2.2052,38700000.0
2005-01-17 11:32:00,2.20518,2.20543,2.20508,2.20538,34400000.0
2005-01-17 11:33:00,2.20526,2.20575,2.20511,2.20575,54600000.0
2005-01-17 11:34:00,2.20573,2.20578,2.20543,2.20551,55000000.0
2005-01-17 11:35:00,2.20535,2.20574,2.2053,2.20551,23600000.0
2005-01-17 11:36:00,2.20551,2.20551,2.20426,2.20508,49100000.0
2005-01-17 11:37:00,2.20505,2.20505,2.20463,2.20477,33400000.0
2005-01-17 11:38:00,2.20457,2.2048,2.20444,2.20461,58500001.0
2005-01-17 11:39:00,2.20454,2.20497,2.20454,2.20471,59200000.0
2005-01-17 11:40:00,2.20467,2.20497,2.20467,2.20497,28400000.0
2005-01-17 11:41:00,2.20487,2.20523,2.20431,2.20431,37200000.0
2005-01-17 11:42:00,2.20406,2.20518,2.20406,2.20515,60200000.0
2005-01-17 11:43:00,2.20491,2.20514,2.20475,2.205,35300000.0
2005-01-17 11:44:00,2.20498,2.20506,2.20479,2.20501,39900000.0
2005-01-17 11:45:00,2.20484,2.20495,2.20465,2.20492,29200000.0
2005-01-17 11:46:00,2.20497,2.20497,2.20439,2.20439,21700000.0
2005-01-17 11:47:00,2.20492,2.20492,2.20465,2.20467,30500000.0
2005-01-17 11:48:00,2.20444,2.20474,2.20444,2.20451,39900000.0
2005-01-17 11:49:00,2.20433,2.20433,2.20389,2.20395,33000000.0
2005-01-17 11:50:00,2.20369,2.20413,2.20365,2.20413,26900000.0
2005-01-17 11:51:00,2.20431,2.20454,2.20403,2.2042,63900000.0
2005-01-17 11:52:00,2.20383,2.20437,2.20383,2.20435,23000000.0
2005-01-17 11:53:00,2.20403,2.20451,2.20398,2.20448,28000000.0
2005-01-17 11:54:00,2.20433,2.20433,2.20368,2.20379,48700000.0
2005-01-17 11:55:00,2.20394,2.20415,2.20334,2.20334,43300000.0
2005-01-17 11:56:00,2.20351,2.2044,2.20351,2.20416,66600000.0
2005-01-17 11:57:00,2.20402,2.20429,2.20368,2.20408,54200000.0
2005-01-17 11:58:00,2.20412,2.20431,2.20326,2.20326,20600000.0
2005-01-17 11:59:00,2.20331,2.20359,2.20321,2.20359,29500000.0
2005-01-17 12:00:00,2.20339,2.20394,2.20339,2.20377,61100000.0
2005-01-17 12:01:00,2.20346,2.20379,2.20333,2.20356,40200000.0
2005-01-17 12:02:00,2.20326,2.20386,2.20302,2.20384,37700000.0
2005-01-17 12:03:00,2.20377,2.20388,2.20359,2.20365,19600000.0
2005-01-17 12:04:00,2.20354,2.20369,2.20341,2.20349,24600000.0
2005-01-17 12:05:00,2.20363,2.20372,2.20327,2.20327,37200000.0
2005-01-17 12:06:00,2.20349,2.20349,2.20301,2.20301,19400000.0
2005-01-17 12:07:00,2.20298,2.20308,2.2028,2.20291,33200000.0
2005-01-17 12:08:00,2.20337,2.20394,2.20305,2.20326,50700000.0
2005-01-17 12:09:00,2.20336,2.20351,2.20277,2.20298,21800000.0
2005-01-17 12:10:00,2.20302,2.20302,2.20276,2.20289,25600000.0
2005-01-17 12:11:00,2.2033,2.20379,2.20285,2.20285,25500000.0
2005-01-17 12:12:00,2.20314,2.20396,2.20314,2.20396,25600000.0
2005-01-17 12:13:00,2.20374,2.20427,2.20353,2.20363,27400000.0
2005-01-17 12:14:00,2.20347,2.20375,2.20331,2.20337,33600000.0
2005-01-17 12:15:00,2.20358,2.20368,2.20345,2.20363,47300000.0
2005-01-17 12:16:00,2.20282,2.2035,2.20282,2.2035,47100000.0
2005-01-17 12:17:00,2.20323,2.20334,2.20298,2.20299,44500000.0
2005-01-17 12:18:00,2.20292,2.2034,2.20285,2.20324,43800000.0
2005-01-17 12:19:00,2.20327,2.20346,2.20316,2.20346,25400000.0
2005-01-17 12:20:00,2.20345,2.20345,2.20308,2.20332,30500000.0
2005-01-17 12:21:00,2.20337,2.20362,2.20315,2.20315,27700000.0
2005-01-17 12:22:00,2.20324,2.20324,2.2028,2.20293,34600000.0
2005-01-17 12:23:00,2.20311,2.20311,2.20282,2.20305,65100000.0
2005-01-17 12:24:00,2.20312,2.20312,2.20255,2.20255,27600000.0
2005-01-17 12:25:00,2.20298,2.20311,2.20265,2.20283,30500000.0
2005-01-17 12:26:00,2.2032,2.20364,2.20303,2.20309,34600000.0
2005-01-17 12:27:00,2.20293,2.2032,2.20274,2.20311,32300000.0
2005-01-17 12:28:00,2.20267,2.20322,2.2024,2.20322,48800001.0
2005-01-17 12:29:00,2.20304,2.20322,2.20275,2.20301,65600000.0
2005-01-17 12:30:00,2.20313,2.20405,2.20304,2.2036,30400000.0
2005-01-17 12:31:00,2.20317,2.2035,2.20317,2.2035,23800000.0
2005-01-17 12:32:00,2.20329,2.20367,2.2032,2.20367,17600000.0
2005-01-17 12:33:00,2.20327,2.20379,2.20327,2.20343,29400000.0
2005-01-17 12:34:00,2.20354,2.20389,2.20351,2.20389,25200000.0
2005-01-17 12:35:00,2.20399,2.20411,2.20338,2.20363,52100000.0
2005-01-17 12:36:00,2.20357,2.20427,2.20336,2.2036,51100000.0
2005-01-17 12:37:00,2.20349,2.20363,2.20315,2.20337,40800000.0
2005-01-17 12:38:00,2.20367,2.20383,2.20346,2.20371,39600000.0
2005-01-17 12:39:00,2.20397,2.20397,2.20346,2.20358,52000000.0
2005-01-17 12:40:00,2.2037,2.20451,2.20317,2.20317,54799999.0
2005-01-17 12:41:00,2.20335,2.20389,2.20317,2.20389,26800000.0
2005-01-17 12:42:00,2.2035,2.20364,2.20337,2.20337,34400000.0
2005-01-17 12:43:00,2.20278,2.20331,2.20278,2.20321,27600000.0
2005-01-17 12:44:00,2.203,2.20303,2.2028,2.20297,36700000.0
2005-01-17 12:45:00,2.20322,2.20333,2.20268,2.20293,43600000.0
2005-01-17 12:46:00,2.20289,2.20371,2.20256,2.20256,25200000.0
2005-01-17 12:47:00,2.20264,2.20282,2.20243,2.20278,46400000.0
2005-01-17 12:48:00,2.20272,2.20286,2.2025,2.20285,56600000.0
2005-01-17 12:49:00,2.20369,2.20369,2.20239,2.20266,36300000.0
2005-01-17 12:50:00,2.20273,2.20281,2.20235,2.20263,29800000.0
2005-01-17 12:51:00,2.20269,2.20294,2.20246,2.20255,45800000.0
2005-01-17 12:52:00,2.20272,2.20322,2.20219,2.20235,45200000.0
2005-01-17 12:53:00,2.2025,2.20273,2.20228,2.20247,42000000.0
2005-01-17 12:54:00,2.20248,2.2027,2.20237,2.2025,35100000.0
2005-01-17 12:55:00,2.2026,2.20288,2.2026,2.20263,26600000.0
2005-01-17 12:56:00,2.20304,2.20356,2.20234,2.20279,51400000.0
2005-01-17 12:57:00,2.20279,2.20279,2.20241,2.20253,33000000.0
2005-01-17 12:58:00,2.20255,2.20255,2.20198,2.20228,26800000.0
2005-01-17 12:59:00,2.2026,2.20273,2.20233,2.2027,59900000.0
2005-01-17 13:00:00,2.20241,2.20258,2.20205,2.20235,42600000.0
2005-01-17 13:01:00,2.20218,2.20228,2.20205,2.20205,32800000.0
2005-01-17 13:02:00,2.20208,2.20316,2.20188,2.20265,49100000.0
2005-01-17 13:03:00,2.2021,2.20305,2.2021,2.20251,28600000.0
2005-01-17 13:04:00,2.20246,2.20251,2.20154,2.20154,24100000.0
2005-01-17 13:05:00,2.20168,2.20202,2.20151,2.2019,20300000.0
2005-01-17 13:06:00,2.20184,2.20206,2.20163,2.20188,50700000.0
2005-01-17 13:07:00,2.20207,2.20213,2.20151,2.20165,51400000.0
2005-01-17 13:08:00,2.20135,2.20191,2.20124,2.20124,31900000.0
2005-01-17 13:09:00,2.20095,2.20096,2.20062,2.20077,32100000.0
2005-01-17 13:10:00,2.20096,2.20107,2.20062,2.20104,44200000.0
2005-01-17 13:11:00,2.20129,2.20139,2.20029,2.20052,37200000.0
2005-01-17 13:12:00,2.20045,2.2008,2.20021,2.20072,46400000.0
2005-01-17 13:13:00,2.20077,2.20092,2.20052,2.20086,39800000.0
2005-01-17 13:14:00,2.20098,2.20111,2.20067,2.20067,42300000.0
2005-01-17 13:15:00,2.20063,2.20095,2.20047,2.20092,47200000.0
2005-01-17 13:16:00,2.201,2.20104,2.20054,2.20068,40000000.0
2005-01-17 13:17:00,2.20051,2.2006,2.20032,2.20032,23100000.0
2005-01-17 13:18:00,2.20068,2.20085,2.20032,2.20046,53800000.0
2005-01-17 13:19:00,2.2008,2.20127,2.19998,2.20003,39500000.0
2005-01-17 13:20:00,2.20025,2.20025,2.19912,2.19933,41200000.0
2005-01-17 13:21:00,2.19972,2.19984,2.19903,2.19963,51000000.0
2005-01-17 13:22:00,2.19956,2.1998,2.19938,2.1998,20700000.0
2005-01-17 13:23:00,2.19963,2.19986,2.19947,2.19963,33100000.0
2005-01-17 13:24:00,2.19957,2.20008,2.19936,2.20008,40700000.0
2005-01-17 13:25:00,2.19993,2.2002,2.19964,2.2002,26100000.0
2005-01-17 13:26:00,2.2005,2.20071,2.19983,2.19998,25200000.0
2005-01-17 13:27:00,2.19993,2.20036,2.19993,2.20036,39800000.0
2005-01-17 13:28:00,2.20005,2.20006,2.19947,2.19979,29900000.0
2005-01-17 13:29:00,2.19963,2.19999,2.19953,2.19982,36600000.0
2005-01-17 13:30:00,2.19997,2.20019,2.1998,2.19998,38900000.0
2005-01-17 13:31:00,2.20002,2.20013,2.19957,2.19958,27400000.0
2005-01-17 13:32:00,2.19991,2.19991,2.19918,2.19988,54200000.0
2005-01-17 13:33:00,2.19965,2.20038,2.19965,2.2001,45300000.0
2005-01-17 13:34:00,2.19994,2.20016,2.19983,2.19983,42700000.0
2005-01-17 13:35:00,2.20004,2.20022,2.19989,2.19995,36000000.0
2005-01-17 13:36:00,2.20012,2.20051,2.19999,2.20051,33600000.0
2005-01-17 13:37:00,2.20052,2.20052,2.19999,2.20023,50200000.0
2005-01-17 13:38:00,2.20005,2.20062,2.19981,2.20043,27900000.0
2005-01-17 13:39:00,2.20042,2.20046,2.19972,2.19993,47200000.0
2005-01-17 13:40:00,2.19999,2.20036,2.19997,2.20034,38300000.0
2005-01-17 13:41:00,2.20021,2.201,2.20021,2.20044,26000000.0
2005-01-17 13:42:00,2.2005,2.20058,2.2,2.20036,27300000.0
2005-01-17 13:43:00,2.2002,2.20111,2.2002,2.20094,35500000.0
2005-01-17 13:44:00,2.20079,2.20109,2.20065,2.20109,41500000.0
2005-01-17 13:45:00,2.2013,2.20131,2.20098,2.20109,38100000.0
2005-01-17 13:46:00,2.20115,2.2016,2.20096,2.2016,52200000.0
2005-01-17 13:47:00,2.20143,2.2018,2.20138,2.20169,47300000.0
2005-01-17 13:48:00,2.20158,2.20196,2.2012,2.2012,24800000.0
2005-01-17 13:49:00,2.20148,2.20164,2.20142,2.2016,27700000.0
2005-01-17 13:50:00,2.20161,2.20161,2.2011,2.2011,28600000.0
2005-01-17 13:51:00,2.20119,2.20119,2.20086,2.20093,29800000.0
2005-01-17 13:52:00,2.20113,2.20113,2.2006,2.20062,48200000.0
2005-01-17 13:53:00,2.20083,2.20094,2.20062,2.2009,36400000.0
2005-01-17 13:54:00,2.20078,2.20116,2.20053,2.20116,46400001.0
2005-01-17 13:55:00,2.20093,2.20132,2.20085,2.20112,38500000.0
2005-01-17 13:56:00,2.20096,2.20102,2.20068,2.20098,43300000.0
2005-01-17 13:57:00,2.20088,2.20165,2.20088,2.20127,43200000.0
2005-01-17 13:58:00,2.20121,2.20184,2.20107,2.2014,44800000.0
2005-01-17 13:59:00,2.20154,2.20154,2.20071,2.20072,26000000.0
2005-01-17 14:00:00,2.20095,2.20102,2.20054,2.2009,25600000.0
2005-01-17 14:01:00,2.2009,2.20096,2.20031,2.20064,22800000.0
2005-01-17 14:02:00,2.20065,2.201,2.20034,2.20034,29000000.0
2005-01-17 14:03:00,2.20083,2.20083,2.20039,2.20058,28800000.0
2005-01-17 14:04:00,2.20047,2.20099,2.20047,2.20099,22500000.0
2005-01-17 14:05:00,2.20036,2.20083,2.20034,2.20075,45700000.0
2005-01-17 14:06:00,2.20061,2.20061,2.20015,2.20031,16600000.0
2005-01-17 14:07:00,2.20033,2.20053,2.19949,2.19997,36300000.0
2005-01-17 14:08:00,2.20027,2.20027,2.19992,2.2,57700000.0
2005-01-17 14:09:00,2.20017,2.20024,2.19962,2.19962,29400000.0
2005-01-17 14:10:00,2.1995,2.20019,2.19931,2.19987,54100000.0
2005-01-17 14:11:00,2.20018,2.20024,2.19998,2.2002,51500000.0
2005-01-17 14:12:00,2.2002,2.20029,2.19992,2.20014,46400000.0
2005-01-17 14:13:00,2.20026,2.20029,2.19982,2.20009,23900000.0
2005-01-17 14:14:00,2.20046,2.20049,2.2,2.20015,44299999.0
2005-01-17 14:15:00,2.20024,2.20045,2.19999,2.20045,53100000.0
2005-01-17 14:16:00,2.20043,2.20052,2.20024,2.20052,38700000.0
2005-01-17 14:17:00,2.2,2.20044,2.19959,2.20029,33700000.0
2005-01-17 14:18:00,2.20051,2.20057,2.20018,2.20055,33500000.0
2005-01-17 14:19:00,2.20022,2.20094,2.2002,2.20094,56900000.0
2005-01-17 14:20:00,2.201,2.20126,2.20072,2.20072,49200000.0
2005-01-17 14:21:00,2.20053,2.20053,2.2002,2.2002,27000000.0
2005-01-17 14:22:00,2.20016,2.20038,2.19989,2.20036,45400000.0
2005-01-17 14:23:00,2.20019,2.20049,2.19984,2.20049,33900000.0
2005-01-17 14:24:00,2.20072,2.2011,2.20041,2.20053,62599999.0
2005-01-17 14:25:00,2.19989,2.20042,2.19989,2.19992,31200000.0
2005-01-17 14:26:00,2.19959,2.20035,2.19959,2.20035,37600000.0
2005-01-17 14:27:00,2.20028,2.20065,2.20016,2.20065,31500000.0
2005-01-17 14:28:00,2.2003,2.20048,2.19958,2.19991,27200000.0
2005-01-17 14:29:00,2.20029,2.20036,2.19974,2.19974,45000000.0
2005-01-17 14:30:00,2.20002,2.20007,2.19944,2.19995,68799999.0
2005-01-17 14:31:00,2.2002,2.20035,2.2,2.20028,57500000.0
2005-01-17 14:32:00,2.20046,2.2005,2.19986,2.20045,66199998.0
2005-01-17 14:33:00,2.20039,2.20062,2.20039,2.20041,34700000.0
2005-01-17 14:34:00,2.20035,2.20043,2.2002,2.20035,23200000.0
2005-01-17 14:35:00,2.20005,2.20013,2.19867,2.19867,28800000.0
2005-01-17 14:36:00,2.19907,2.19907,2.19835,2.19846,41400000.0
2005-01-17 14:37:00,2.1985,2.19942,2.1985,2.19942,19600000.0
2005-01-17 14:38:00,2.19941,2.19988,2.1992,2.19959,46200000.0
2005-01-17 14:39:00,2.19975,2.19975,2.19932,2.19969,37800000.0
2005-01-17 14:40:00,2.19977,2.19994,2.19947,2.19994,53600000.0
2005-01-17 14:41:00,2.19965,2.20006,2.19959,2.19959,38300000.0
2005-01-17 14:42:00,2.20012,2.20012,2.199,2.19949,26700000.0
2005-01-17 14:43:00,2.1998,2.19991,2.19908,2.19983,48800000.0
2005-01-17 14:44:00,2.19963,2.2002,2.19963,2.20007,28200000.0
2005-01-17 14:45:00,2.19986,2.20004,2.19955,2.19961,50300000.0
2005-01-17 14:46:00,2.19975,2.19982,2.1992,2.19929,30500000.0
2005-01-17 14:47:00,2.1993,2.19944,2.19874,2.19903,22400000.0
2005-01-17 14:48:00,2.19909,2.1992,2.19874,2.19874,38200000.0
2005-01-17 14:49:00,2.19838,2.19864,2.19814,2.19864,46200000.0
2005-01-17 14:50:00,2.19847,2.19866,2.19787,2.19827,36500000.0
2005-01-17 14:51:00,2.19823,2.19823,2.19779,2.19806,34500000.0
2005-01-17 14:52:00,2.198,2.1982,2.19776,2.19776,64400000.0
2005-01-17 14:53:00,2.19755,2.19807,2.19739,2.19807,55600000.0
2005-01-17 14:54:00,2.19793,2.19799,2.19747,2.19762,27700000.0
2005-01-17 14:55:00,2.19767,2.19789,2.19743,2.19762,42700000.0
2005-01-17 14:56:00,2.19739,2.19762,2.19732,2.19759,35300000.0
2005-01-17 14:57:00,2.19734,2.19754,2.19698,2.19708,37500000.0
2005-01-17 14:58:00,2.1975,2.19756,2.19681,2.19723,57500000.0
2005-01-17 14:59:00,2.19711,2.19757,2.19696,2.1975,34900000.0
2005-01-17 15:00:00,2.19745,2.19759,2.19683,2.19683,29300000.0
2005-01-17 15:01:00,2.1968,2.19726,2.19649,2.19726,28200000.0
2005-01-17 15:02:00,2.19724,2.19756,2.19705,2.19756,18900000.0
2005-01-17 15:03:00,2.19737,2.19754,2.19677,2.19677,53100000.0
2005-01-17 15:04:00,2.19674,2.19676,2.19603,2.19648,45600000.0
2005-01-17 15:05:00,2.1966,2.19669,2.196,2.19619,49700000.0
2005-01-17 15:06:00,2.19609,2.19674,2.19609,2.19656,32000000.0
2005-01-17 15:07:00,2.1967,2.19682,2.19627,2.19662,24600000.0
2005-01-17 15:08:00,2.19655,2.19685,2.19633,2.19685,23400000.0
2005-01-17 15:09:00,2.1965,2.19686,2.19617,2.19672,23200000.0
2005-01-17 15:10:00,2.19641,2.19683,2.19623,2.19683,53799999.0
2005-01-17 15:11:00,2.19652,2.19705,2.19652,2.19703,22200000.0
2005-01-17 15:12:00,2.19684,2.19698,2.19661,2.19661,22900000.0
2005-01-17 15:13:00,2.19675,2.19707,2.19653,2.19696,25400000.0
2005-01-17 15:14:00,2.19711,2.1972,2.19672,2.19696,39400000.0
2005-01-17 15:15:00,2.19703,2.19705,2.19679,2.19694,38200000.0
2005-01-17 15:16:00,2.19699,2.19706,2.19685,2.197,24400000.0
2005-01-17 15:17:00,2.19674,2.19747,2.19671,2.19733,36000000.0
2005-01-17 15:18:00,2.19729,2.1975,2.19713,2.1975,39000000.0
2005-01-17 15:19:00,2.19716,2.19751,2.19716,2.19735,52600000.0
2005-01-17 15:20:00,2.19733,2.19772,2.19728,2.19769,43800000.0
2005-01-17 15:21:00,2.19749,2.19776,2.19714,2.19769,35600000.0
2005-01-17 15:22:00,2.19747,2.19758,2.19695,2.19723,27000000.0
2005-01-17 15:23:00,2.19729,2.19748,2.19713,2.19732,39300000.0
2005-01-17 15:24:00,2.19708,2.19754,2.19708,2.19746,47000000.0
2005-01-17 15:25:00,2.19709,2.19709,2.19683,2.19691,18700000.0
2005-01-17 15:26:00,2.19694,2.19719,2.1968,2.19682,29600000.0
2005-01-17 15:27:00,2.19709,2.19712,2.19647,2.19656,32100000.0
2005-01-17 15:28:00,2.19683,2.19705,2.1966,2.19693,27000000.0
2005-01-17 15:29:00,2.19675,2.19683,2.1964,2.1964,32600000.0
2005-01-17 15:30:00,2.19623,2.19689,2.19622,2.19688,28600000.0
2005-01-17 15:31:00,2.19672,2.1968,2.19653,2.19655,54900001.0
2005-01-17 15:32:00,2.19641,2.19681,2.19641,2.19663,35600000.0
2005-01-17 15:33:00,2.19621,2.19654,2.19615,2.19633,33400000.0
2005-01-17 15:34:00,2.19623,2.19654,2.19608,2.19649,14100000.0
2005-01-17 15:35:00,2.19673,2.19685,2.19617,2.19636,49200000.0
2005-01-17 15:36:00,2.19609,2.19651,2.19607,2.1965,40100000.0
2005-01-17 15:37:00,2.19669,2.19669,2.19635,2.19649,38100000.0
2005-01-17 15:38:00,2.19666,2.19667,2.19651,2.19657,47500000.0
2005-01-17 15:39:00,2.19677,2.19702,2.19651,2.19688,24800000.0
2005-01-17 15:40:00,2.19661,2.19684,2.19641,2.19653,35100000.0
2005-01-17 15:41:00,2.19673,2.19687,2.19645,2.19665,54800000.0
2005-01-17 15:42:00,2.19672,2.19685,2.19648,2.19648,21100000.0
2005-01-17 15:43:00,2.19705,2.19721,2.19704,2.19704,33200000.0
2005-01-17 15:44:00,2.19707,2.19726,2.19643,2.19714,42200000.0
2005-01-17 15:45:00,2.19714,2.19737,2.19687,2.19687,49400000.0
2005-01-17 15:46:00,2.19689,2.19717,2.19668,2.19671,27400000.0
2005-01-17 15:47:00,2.19679,2.1971,2.19679,2.19692,36500000.0
2005-01-17 15:48:00,2.19695,2.19709,2.1967,2.19678,34600000.0
2005-01-17 15:49:00,2.19669,2.19704,2.19654,2.19662,41700000.0
2005-01-17 15:50:00,2.19653,2.19713,2.19641,2.19692,34600000.0
2005-01-17 15:51:00,2.19672,2.19681,2.19641,2.19655,49700000.0
2005-01-17 15:52:00,2.19672,2.1968,2.19615,2.19615,33000000.0
2005-01-17 15:53:00,2.19583,2.19627,2.19583,2.19617,27300000.0
2005-01-17 15:54:00,2.19605,2.19635,2.19576,2.19579,58000000.0
2005-01-17 15:55:00,2.19584,2.19612,2.19573,2.1959,34900000.0
2005-01-17 15:56:00,2.19591,2.19613,2.19579,2.19601,38300000.0
2005-01-17 15:57:00,2.19615,2.19623,2.19584,2.19623,63100001.0
2005-01-17 15:58:00,2.19601,2.19633,2.19601,2.19618,33600000.0
2005-01-17 15:59:00,2.19611,2.19682,2.19593,2.19619,26800000.0
2005-01-17 16:00:00,2.19577,2.19597,2.19561,2.19561,50700000.0
2005-01-17 16:01:00,2.19586,2.19613,2.19569,2.19613,49100000.0
2005-01-17 16:02:00,2.19624,2.19634,2.19585,2.19634,26000000.0
2005-01-17 16:03:00,2.19675,2.19702,2.19649,2.19662,39800000.0
2005-01-17 16:04:00,2.19652,2.19652,2.19559,2.1956,43100000.0
2005-01-17 16:05:00,2.19627,2.19707,2.19627,2.197,21100000.0
2005-01-17 16:06:00,2.19653,2.1967,2.1962,2.19665,41100000.0
2005-01-17 16:07:00,2.19657,2.19665,2.19625,2.1965,42300000.0
2005-01-17 16:08:00,2.19606,2.19627,2.19592,2.19613,25300000.0
2005-01-17 16:09:00,2.19589,2.19645,2.19554,2.19554,49700000.0
2005-01-17 16:10:00,2.19567,2.19636,2.19567,2.19606,21400000.0
2005-01-17 16:11:00,2.1957,2.19632,2.19564,2.19626,33300000.0
2005-01-17 16:12:00,2.19619,2.19641,2.19593,2.19593,52700000.0
2005-01-17 16:13:00,2.19601,2.19621,2.19593,2.19615,35500000.0
2005-01-17 16:14:00,2.19571,2.19644,2.19551,2.19607,34000000.0
2005-01-17 16:15:00,2.19586,2.19625,2.19579,2.19617,32200000.0
2005-01-17 16:16:00,2.19594,2.19608,2.19571,2.19583,30900000.0
2005-01-17 16:17:00,2.19558,2.19667,2.19544,2.19667,28500000.0
2005-01-17 16:18:00,2.19551,2.19607,2.19547,2.19575,40600000.0
2005-01-17 16:19:00,2.19581,2.19626,2.19563,2.19611,48300000.0
2005-01-17 16:20:00,2.19624,2.19632,2.19619,2.19632,21600000.0
2005-01-17 16:21:00,2.19619,2.19659,2.19619,2.19627,57800000.0
2005-01-17 16:22:00,2.19651,2.19676,2.19614,2.1963,38900000.0
2005-01-17 16:23:00,2.19634,2.19703,2.19624,2.19665,28900000.0
2005-01-17 16:24:00,2.19648,2.19684,2.19623,2.19657,25200000.0
2005-01-17 16:25:00,2.19655,2.19655,2.19623,2.19641,41800000.0
2005-01-17 16:26:00,2.1961,2.19648,2.19603,2.19613,32200000.0
2005-01-17 16:27:00,2.19651,2.19658,2.19616,2.19616,26700000.0
2005-01-17 16:28:00,2.19651,2.19651,2.19549,2.19601,63099998.0
2005-01-17 16:29:00,2.19587,2.19599,2.19527,2.19542,21800000.0
2005-01-17 16:30:00,2.19518,2.19518,2.19433,2.19451,38000000.0
2005-01-17 16:31:00,2.19471,2.19502,2.1945,2.1949,46800000.0
2005-01-17 16:32:00,2.19517,2.19517,2.19454,2.19454,32100000.0
2005-01-17 16:33:00,2.19464,2.19482,2.19459,2.1948,24800000.0
2005-01-17 16:34:00,2.19438,2.19496,2.19435,2.19474,58200000.0
2005-01-17 16:35:00,2.19496,2.19533,2.19487,2.19533,39400000.0
2005-01-17 16:36:00,2.1951,2.19583,2.1948,2.19547,23400000.0
2005-01-17 16:37:00,2.19551,2.19564,2.19534,2.19552,23700000.0
2005-01-17 16:38:00,2.19528,2.19557,2.19507,2.19534,52500000.0
2005-01-17 16:39:00,2.19527,2.19536,2.19511,2.19515,48100000.0
2005-01-17 16:40:00,2.19521,2.19528,2.19503,2.19526,29900000.0
2005-01-17 16:41:00,2.19497,2.19527,2.19458,2.19458,37600000.0
2005-01-17 16:42:00,2.19456,2.19514,2.1944,2.19456,21700000.0
2005-01-17 16:43:00,2.19423,2.19479,2.194,2.19471,50100000.0
2005-01-17 16:44:00,2.19461,2.1949,2.19453,2.1949,40300000.0
2005-01-17 16:45:00,2.19474,2.195,2.19466,2.19496,38400000.0
2005-01-17 16:46:00,2.19501,2.1953,2.19477,2.19523,37800000.0
2005-01-17 16:47:00,2.19502,2.19573,2.19485,2.19485,57500000.0
2005-01-17 16:48:00,2.19493,2.19507,2.19473,2.19503,27900000.0
2005-01-17 16:49:00,2.19498,2.19523,2.19492,2.19492,54500000.0
2005-01-17 16:50:00,2.19467,2.1949,2.19422,2.19422,58900000.0
2005-01-17 16:51:00,2.19382,2.19413,2.19367,2.19388,27300000.0
2005-01-17 16:52:00,2.19428,2.19466,2.19404,2.19466,41500000.0
2005-01-17 16:53:00,2.19499,2.19522,2.19424,2.19432,41300000.0
2005-01-17 16:54:00,2.19462,2.19484,2.19444,2.19482,38700000.0
2005-01-17 16:55:00,2.19487,2.19503,2.19398,2.19398,35200000.0
2005-01-17 16:56:00,2.19375,2.19402,2.19371,2.19394,19600000.0
2005-01-17 16:57:00,2.19384,2.19396,2.1936,2.1936,32100000.0
2005-01-17 16:58:00,2.19372,2.19465,2.19372,2.19411,55300000.0
2005-01-17 16:59:00,2.19445,2.19486,2.19445,2.19486,26000000.0
2005-01-17 17:00:00,2.19485,2.19564,2.19464,2.19564,38200000.0
2005-01-17 17:01:00,2.19605,2.19607,2.19549,2.19553,33700000.0
2005-01-17 17:02:00,2.19557,2.19557,2.19525,2.1954,58600000.0
2005-01-17 17:03:00,2.19532,2.19532,2.19457,2.19485,36100000.0
2005-01-17 17:04:00,2.19488,2.19531,2.19471,2.19515,54200000.0
2005-01-17 17:05:00,2.19442,2.19497,2.19427,2.19497,24700000.0
2005-01-17 17:06:00,2.19486,2.19493,2.19466,2.19492,29500000.0
2005-01-17 17:07:00,2.19511,2.19514,2.19469,2.19496,32100000.0
2005-01-17 17:08:00,2.19486,2.19492,2.19464,2.1947,29300000.0
2005-01-17 17:09:00,2.19481,2.19535,2.19481,2.19532,39999999.0
2005-01-17 17:10:00,2.19537,2.19553,2.1951,2.19527,23900000.0
2005-01-17 17:11:00,2.1954,2.1954,2.19486,2.19487,35500000.0
2005-01-17 17:12:00,2.19508,2.19554,2.19493,2.19544,43500000.0
2005-01-17 17:13:00,2.19558,2.19601,2.19525,2.1955,31500000.0
2005-01-17 17:14:00,2.19537,2.19566,2.19524,2.19531,28900000.0
2005-01-17 17:15:00,2.19528,2.19577,2.19528,2.19566,42700000.0
2005-01-17 17:16:00,2.19592,2.19592,2.19556,2.19563,57400000.0
2005-01-17 17:17:00,2.19581,2.196,2.19556,2.19564,39000000.0
2005-01-17 17:18:00,2.19581,2.19601,2.19555,2.19555,40700000.0
2005-01-17 17:19:00,2.19599,2.19603,2.19522,2.19522,36400000.0
2005-01-17 17:20:00,2.19562,2.19575,2.1952,2.19528,34900000.0
2005-01-17 17:21:00,2.19542,2.19552,2.19485,2.19509,38700000.0
2005-01-17 17:22:00,2.19531,2.19569,2.19519,2.19522,33800000.0
2005-01-17 17:23:00,2.19548,2.19571,2.19535,2.19547,50500000.0
2005-01-17 17:24:00,2.19557,2.19584,2.1954,2.19584,19600000.0
2005-01-17 17:25:00,2.19605,2.19632,2.19576,2.19628,42700000.0
2005-01-17 17:26:00,2.19653,2.19676,2.19578,2.19588,29300000.0
2005-01-17 17:27:00,2.19614,2.19614,2.19575,2.19575,33900000.0
2005-01-17 17:28:00,2.19583,2.19583,2.19498,2.19498,23700000.0
2005-01-17 17:29:00,2.19552,2.19556,2.19518,2.19522,33300000.0
2005-01-17 17:30:00,2.1951,2.19563,2.19509,2.19529,53000000.0
2005-01-17 17:31:00,2.19515,2.1957,2.19515,2.19537,34700000.0
2005-01-17 17:32:00,2.19534,2.19563,2.19523,2.19538,46100000.0
2005-01-17 17:33:00,2.19544,2.19689,2.19544,2.19689,48900000.0
2005-01-17 17:34:00,2.19693,2.1971,2.1964,2.1964,25900000.0
2005-01-17 17:35:00,2.19663,2.19678,2.1964,2.19669,88500000.0
2005-01-17 17:36:00,2.19631,2.19667,2.19619,2.19619,23800000.0
2005-01-17 17:37:00,2.19601,2.19634,2.19601,2.19634,27700000.0
2005-01-17 17:38:00,2.19643,2.19659,2.1963,2.19654,28600000.0
2005-01-17 17:39:00,2.19658,2.19665,2.19614,2.19614,26700000.0
2005-01-17 17:40:00,2.19631,2.19676,2.19631,2.19662,34700000.0
2005-01-17 17:41:00,2.19646,2.19661,2.19623,2.19653,33900000.0
2005-01-17 17:42:00,2.19628,2.19705,2.19627,2.19687,38300000.0
2005-01-17 17:43:00,2.19646,2.19646,2.19563,2.19584,31400000.0
2005-01-17 17:44:00,2.19567,2.19575,2.19532,2.19532,62599999.0
2005-01-17 17:45:00,2.19539,2.19565,2.19534,2.19547,24200000.0
2005-01-17 17:46:00,2.19555,2.1958,2.19536,2.1958,39400000.0
2005-01-17 17:47:00,2.19591,2.19613,2.19566,2.19592,28100000.0
2005-01-17 17:48:00,2.1959,2.19663,2.19588,2.19663,36500000.0
2005-01-17 17:49:00,2.19674,2.1969,2.19661,2.19661,39100000.0
2005-01-17 17:50:00,2.19677,2.19689,2.19597,2.19652,41000000.0
2005-01-17 17:51:00,2.19689,2.19694,2.19665,2.19682,33600000.0
2005-01-17 17:52:00,2.19675,2.19685,2.19638,2.19685,54200000.0
2005-01-17 17:53:00,2.19681,2.19702,2.19659,2.19678,39200000.0
2005-01-17 17:54:00,2.19664,2.19681,2.19647,2.19647,24400000.0
2005-01-17 17:55:00,2.19677,2.19677,2.19612,2.1962,49300000.0
2005-01-17 17:56:00,2.19646,2.19646,2.1962,2.19623,36900000.0
2005-01-17 17:57:00,2.19612,2.1963,2.19595,2.1963,22800000.0
2005-01-17 17:58:00,2.19599,2.19599,2.19561,2.19571,19700000.0
2005-01-17 17:59:00,2.19566,2.19586,2.19544,2.19574,46600000.0
2005-01-17 18:00:00,2.19589,2.19589,2.19555,2.19573,15600000.0
2005-01-17 18:01:00,2.1957,2.19606,2.19557,2.19575,336800000.0
2005-01-17 18:02:00,2.19593,2.1962,2.19536,2.19536,340099998.0
2005-01-17 18:03:00,2.19601,2.19627,2.19571,2.19574,451800001.0
2005-01-17 18:04:00,2.19551,2.19591,2.19549,2.19577,319000000.0
2005-01-17 18:05:00,2.19592,2.19592,2.19485,2.19545,240300000.0
2005-01-17 18:06:00,2.19537,2.19581,2.19526,2.19578,400200000.0
2005-01-17 18:07:00,2.19588,2.19628,2.19573,2.19628,407300000.0
2005-01-17 18:08:00,2.19603,2.19628,2.1956,2.19603,471900000.0
2005-01-17 18:09:00,2.19589,2.19632,2.19589,2.19612,283200000.0
2005-01-17 18:10:00,2.19632,2.19649,2.19599,2.19638,324399999.0
2005-01-17 18:11:00,2.19634,2.19634,2.19589,2.19599,240100001.0
2005-01-17 18:12:00,2.19596,2.19628,2.19578,2.19617,195700000.0
2005-01-17 18:13:00,2.19649,2.19676,2.196,2.19605,169199999.0
2005-01-17 18:14:00,2.19593,2.19623,2.19554,2.19579,316700000.0
2005-01-17 18:15:00,2.19588,2.19623,2.19576,2.19623,365000000.0
2005-01-17 18:16:00,2.19633,2.19637,2.19594,2.1961,334600000.0
2005-01-17 18:17:00,2.19629,2.19643,2.19596,2.19625,201700000.0
2005-01-17 18:18:00,2.19623,2.19646,2.19607,2.19609,151000001.0
2005-01-17 18:19:00,2.19653,2.19677,2.19598,2.19666,289899999.0
2005-01-17 18:20:00,2.19664,2.19704,2.19646,2.19704,184200000.0
2005-01-17 18:21:00,2.19682,2.19703,2.19659,2.19666,229500000.0
2005-01-17 18:22:00,2.1968,2.19723,2.19678,2.19722,246700001.0
2005-01-17 18:23:00,2.19683,2.19739,2.19658,2.19701,353700000.0
2005-01-17 18:24:00,2.19699,2.19716,2.19653,2.19716,346800000.0
2005-01-17 18:25:00,2.19728,2.19762,2.19704,2.1974,304200000.0
2005-01-17 18:26:00,2.19706,2.19724,2.19673,2.19693,363800001.0
2005-01-17 18:27:00,2.19707,2.19721,2.19664,2.19694,319200000.0
2005-01-17 18:28:00,2.19688,2.19729,2.19666,2.19709,233900002.0
2005-01-17 18:29:00,2.19709,2.19756,2.19679,2.19721,213500000.0
2005-01-17 18:30:00,2.19727,2.1983,2.19727,2.1983,279400000.0
2005-01-17 18:31:00,2.19862,2.19879,2.19818,2.19869,171000000.0
2005-01-17 18:32:00,2.19872,2.19872,2.19794,2.19825,131700000.0
2005-01-17 18:33:00,2.19807,2.1983,2.1976,2.19821,319799999.0
2005-01-17 18:34:00,2.19824,2.19841,2.19774,2.1979,378800000.0
2005-01-17 18:35:00,2.19815,2.19832,2.19786,2.19808,159500000.0
2005-01-17 18:36:00,2.19811,2.19826,2.19781,2.19804,114900000.0
2005-01-17 18:37:00,2.19803,2.19839,2.19793,2.19839,83300000.0
2005-01-17 18:38:00,2.19827,2.19893,2.19793,2.19893,95600000.0
2005-01-17 18:39:00,2.19881,2.1989,2.19786,2.19824,193199999.0
2005-01-17 18:40:00,2.19841,2.19844,2.19776,2.19825,255300000.0
2005-01-17 18:41:00,2.19831,2.19854,2.19806,2.19829,155900000.0
2005-01-17 18:42:00,2.19831,2.19852,2.19799,2.1984,123300000.0
2005-01-17 18:43:00,2.19817,2.19848,2.19782,2.19839,48100000.0
2005-01-17 18:44:00,2.19838,2.19853,2.19828,2.19849,141700000.0
2005-01-17 18:45:00,2.19866,2.19869,2.19805,2.19869,62800000.0
2005-01-17 18:46:00,2.19867,2.19867,2.19796,2.19806,32600000.0
2005-01-17 18:47:00,2.19803,2.19846,2.19794,2.19846,42100001.0
2005-01-17 18:48:00,2.19829,2.19871,2.19802,2.19866,108000000.0
2005-01-17 18:49:00,2.1989,2.1989,2.19822,2.19841,36300000.0
2005-01-17 18:50:00,2.19817,2.19847,2.19776,2.19847,36800000.0
2005-01-17 18:51:00,2.1984,2.19905,2.19794,2.19905,154700000.0
2005-01-17 18:52:00,2.19885,2.19916,2.19862,2.19878,135800000.0
2005-01-17 18:53:00,2.19886,2.19913,2.19842,2.19847,135200000.0
2005-01-17 18:54:00,2.1983,2.19854,2.19781,2.19821,125200001.0
2005-01-17 18:55:00,2.19817,2.19882,2.19817,2.19882,168200001.0
2005-01-17 18:56:00,2.1985,2.19878,2.19817,2.19832,37900000.0
2005-01-17 18:57:00,2.1986,2.19923,2.19859,2.19872,72400000.0
2005-01-17 18:58:00,2.199,2.1995,2.19858,2.19934,218700000.0
2005-01-17 18:59:00,2.19919,2.19962,2.19905,2.19921,201700000.0
2005-01-17 19:00:00,2.19929,2.19951,2.19899,2.1994,83300000.0
2005-01-17 19:01:00,2.19928,2.19945,2.19908,2.19913,49400000.0
2005-01-17 19:02:00,2.1991,2.19943,2.19897,2.19943,190000000.0
2005-01-17 19:03:00,2.19934,2.19952,2.19868,2.19904,97000000.0
2005-01-17 19:04:00,2.19926,2.19926,2.19886,2.199,62100000.0
2005-01-17 19:05:00,2.19917,2.19948,2.19895,2.19921,57100000.0
2005-01-17 19:06:00,2.1996,2.20022,2.19936,2.20022,270300000.0
2005-01-17 19:07:00,2.1999,2.20002,2.19914,2.19965,131300000.0
2005-01-17 19:08:00,2.20007,2.20007,2.19936,2.19953,245600000.0
2005-01-17 19:09:00,2.19938,2.1997,2.19929,2.19949,118900000.0
2005-01-17 19:10:00,2.19952,2.19989,2.19928,2.19989,84200000.0
2005-01-17 19:11:00,2.19984,2.19991,2.19926,2.19954,84200001.0
2005-01-17 19:12:00,2.19928,2.19944,2.199,2.19944,26800000.0
2005-01-17 19:13:00,2.19947,2.19964,2.19884,2.1996,161200000.0
2005-01-17 19:14:00,2.19986,2.20024,2.19979,2.2,105700000.0
2005-01-17 19:15:00,2.20003,2.20017,2.19953,2.19998,149900000.0
2005-01-17 19:16:00,2.19962,2.19988,2.19953,2.19984,34900000.0
2005-01-17 19:17:00,2.19996,2.20022,2.19969,2.19977,78600000.0
2005-01-17 19:18:00,2.19997,2.2002,2.19975,2.2002,90700000.0
2005-01-17 19:19:00,2.20002,2.20015,2.19982,2.19995,104199999.0
2005-01-17 19:20:00,2.1999,2.19994,2.19947,2.19983,114700000.0
2005-01-17 19:21:00,2.19968,2.19982,2.19933,2.19949,102800000.0
2005-01-17 19:22:00,2.19949,2.19995,2.19949,2.19979,45600000.0
2005-01-17 19:23:00,2.19943,2.19984,2.19906,2.19915,168799999.0
2005-01-17 19:24:00,2.199,2.19968,2.199,2.1993,66700000.0
2005-01-17 19:25:00,2.19987,2.19987,2.19947,2.19947,91400000.0
2005-01-17 19:26:00,2.19925,2.19959,2.19914,2.19922,139200000.0
2005-01-17 19:27:00,2.19964,2.19964,2.19834,2.19834,143299999.0
2005-01-17 19:28:00,2.19924,2.19955,2.19924,2.19939,78800000.0
2005-01-17 19:29:00,2.19944,2.1995,2.19889,2.19948,93000000.0
2005-01-17 19:30:00,2.19903,2.1994,2.19846,2.1994,186400000.0
2005-01-17 19:31:00,2.19941,2.19947,2.19861,2.19935,63900000.0
2005-01-17 19:32:00,2.19953,2.1997,2.19906,2.19923,188999999.0
2005-01-17 19:33:00,2.19952,2.19952,2.19901,2.19946,61700000.0
2005-01-17 19:34:00,2.19939,2.19962,2.19928,2.19928,119700000.0
2005-01-17 19:35:00,2.1994,2.19973,2.19926,2.19973,85000000.0
2005-01-17 19:36:00,2.19947,2.1996,2.19897,2.19949,127400001.0
2005-01-17 19:37:00,2.19967,2.19967,2.19882,2.19917,50600000.0
2005-01-17 19:38:00,2.19949,2.19974,2.19915,2.19915,31700000.0
2005-01-17 19:39:00,2.19962,2.19981,2.19925,2.19981,74600000.0
2005-01-17 19:40:00,2.19971,2.2,2.19954,2.19954,104800000.0
2005-01-17 19:41:00,2.19978,2.19978,2.19911,2.19911,74100000.0
2005-01-17 19:42:00,2.19957,2.20003,2.19949,2.19977,80400000.0
2005-01-17 19:43:00,2.1998,2.19989,2.19971,2.19973,35000000.0
2005-01-17 19:44:00,2.1997,2.19987,2.19905,2.19938,87900000.0
2005-01-17 19:45:00,2.1993,2.1998,2.19915,2.1998,38600000.0
2005-01-17 19:46:00,2.20002,2.20005,2.19944,2.19944,93900000.0
2005-01-17 19:47:00,2.19948,2.19965,2.19847,2.19847,20800000.0
2005-01-17 19:48:00,2.19891,2.19996,2.19891,2.19946,86700000.0
2005-01-17 19:49:00,2.19965,2.19971,2.19938,2.1996,108599999.0
2005-01-17 19:50:00,2.19953,2.1996,2.19901,2.19912,80300000.0
2005-01-17 19:51:00,2.19913,2.19934,2.1985,2.19881,100700000.0
2005-01-17 19:52:00,2.19864,2.1995,2.19852,2.19948,63600000.0
2005-01-17 19:53:00,2.19887,2.19948,2.19887,2.19941,32500000.0
2005-01-17 19:54:00,2.1995,2.19974,2.19921,2.1995,81000000.0
2005-01-17 19:55:00,2.19906,2.19951,2.19906,2.19946,17400000.0
2005-01-17 19:56:00,2.19945,2.19981,2.19927,2.19981,78600000.0
2005-01-17 19:57:00,2.19946,2.19988,2.19926,2.19988,124600000.0
2005-01-17 19:58:00,2.1997,2.19978,2.19922,2.19948,116800000.0
2005-01-17 19:59:00,2.19945,2.19985,2.19904,2.19975,117699999.0
2005-01-17 20:00:00,2.20007,2.20017,2.19948,2.19971,63300000.0
2005-01-17 20:01:00,2.19968,2.1999,2.19955,2.19975,70900000.0
2005-01-17 20:02:00,2.19955,2.19968,2.19897,2.19897,67899999.0
2005-01-17 20:03:00,2.19958,2.19993,2.19958,2.19993,29400000.0
2005-01-17 20:04:00,2.20003,2.20026,2.19997,2.20026,25800000.0
2005-01-17 20:05:00,2.20009,2.20013,2.19981,2.19993,52300000.0
2005-01-17 20:06:00,2.19969,2.20027,2.19969,2.1998,37500000.0
2005-01-17 20:07:00,2.19998,2.2002,2.19984,2.2002,34900000.0
2005-01-17 20:08:00,2.19988,2.20024,2.19964,2.19984,105100000.0
2005-01-17 20:09:00,2.19999,2.20005,2.19976,2.19988,19700000.0
2005-01-17 20:10:00,2.20025,2.20025,2.19982,2.19996,69199998.0
2005-01-17 20:11:00,2.19969,2.20006,2.19942,2.19997,57700000.0
2005-01-17 20:12:00,2.20027,2.20044,2.2,2.20032,168900000.0
2005-01-17 20:13:00,2.20034,2.20042,2.19995,2.20039,138000000.0
2005-01-17 20:14:00,2.20027,2.20049,2.20021,2.20039,110800000.0
2005-01-17 20:15:00,2.20018,2.20087,2.19992,2.20007,196500000.0
2005-01-17 20:16:00,2.2,2.20035,2.19977,2.20013,149800000.0
2005-01-17 20:17:00,2.20016,2.20052,2.19987,2.20052,26100000.0
2005-01-17 20:18:00,2.20057,2.20057,2.19984,2.20048,71000000.0
2005-01-17 20:19:00,2.2003,2.2004,2.19982,2.20012,151000000.0
2005-01-17 20:20:00,2.20021,2.20046,2.2,2.20023,225400000.0
2005-01-17 20:21:00,2.20018,2.20047,2.20002,2.20047,71100000.0
2005-01-17 20:22:00,2.20042,2.20044,2.20015,2.20044,105900000.0
2005-01-17 20:23:00,2.20032,2.20051,2.20001,2.20036,165000000.0
2005-01-17 20:24:00,2.20024,2.20066,2.20017,2.20066,51300000.0
2005-01-17 20:25:00,2.20038,2.20068,2.19989,2.20005,170399999.0
2005-01-17 20:26:00,2.20023,2.20063,2.19978,2.20063,116200000.0
2005-01-17 20:27:00,2.20059,2.20059,2.19971,2.20029,115100000.0
2005-01-17 20:28:00,2.20065,2.20065,2.20022,2.20022,219600000.0
2005-01-17 20:29:00,2.19987,2.20067,2.19987,2.20033,158900000.0
2005-01-17 20:30:00,2.20041,2.20061,2.20025,2.20025,354700001.0
2005-01-17 20:31:00,2.2004,2.20066,2.20015,2.20021,246000000.0
2005-01-17 20:32:00,2.2006,2.20074,2.20039,2.20074,392400000.0
2005-01-17 20:33:00,2.20054,2.20064,2.19998,2.20064,73200000.0
2005-01-17 20:34:00,2.20031,2.20063,2.20018,2.20045,100500000.0
2005-01-17 20:35:00,2.20068,2.20091,2.2006,2.20087,60700000.0
2005-01-17 20:36:00,2.20085,2.20117,2.20082,2.20103,82400000.0
2005-01-17 20:37:00,2.20091,2.20121,2.20087,2.20118,106000000.0
2005-01-17 20:38:00,2.20129,2.20146,2.20121,2.2014,147200000.0
2005-01-17 20:39:00,2.20116,2.20127,2.20081,2.20105,135400000.0
2005-01-17 20:40:00,2.20137,2.20154,2.20125,2.2015,168300001.0
2005-01-17 20:41:00,2.2015,2.20168,2.20137,2.20144,136100000.0
2005-01-17 20:42:00,2.2016,2.2017,2.20141,2.20141,69200000.0
2005-01-17 20:43:00,2.2017,2.2017,2.20119,2.20146,125100000.0
2005-01-17 20:44:00,2.20114,2.20146,2.2011,2.20135,194900001.0
2005-01-17 20:45:00,2.20124,2.20147,2.20108,2.20147,68400000.0
2005-01-17 20:46:00,2.20107,2.20149,2.20107,2.20145,24900000.0
2005-01-17 20:47:00,2.20142,2.20154,2.20126,2.20132,158600000.0
2005-01-17 20:48:00,2.20096,2.20133,2.20096,2.20099,178900000.0
2005-01-17 20:49:00,2.20126,2.20137,2.20068,2.20068,113400000.0
2005-01-17 20:50:00,2.20127,2.20183,2.20124,2.20145,132000000.0
2005-01-17 20:51:00,2.20162,2.20163,2.20116,2.20147,109900000.0
2005-01-17 20:52:00,2.20166,2.20166,2.20117,2.20124,112700000.0
2005-01-17 20:53:00,2.20149,2.2016,2.20076,2.2016,223500000.0
2005-01-17 20:54:00,2.20142,2.20164,2.20111,2.20139,149000000.0
2005-01-17 20:55:00,2.20148,2.20188,2.20148,2.20188,43800000.0
2005-01-17 20:56:00,2.2016,2.20181,2.20142,2.20142,254400000.0
2005-01-17 20:57:00,2.20144,2.20174,2.2013,2.20153,268500000.0
2005-01-17 20:58:00,2.20157,2.20179,2.20137,2.20159,219900000.0
2005-01-17 20:59:00,2.20171,2.20189,2.20152,2.20182,230400000.0
2005-01-17 21:00:00,2.20156,2.20192,2.20156,2.20175,207100001.0
2005-01-17 21:01:00,2.20145,2.20193,2.20139,2.20167,296600000.0
2005-01-17 21:02:00,2.2017,2.20201,2.20153,2.2018,76100000.0
2005-01-17 21:03:00,2.2016,2.2016,2.2012,2.20128,103200000.0
2005-01-17 21:04:00,2.20117,2.20126,2.20095,2.20104,59900000.0
2005-01-17 21:05:00,2.20113,2.20113,2.2004,2.20044,86000000.0
2005-01-17 21:06:00,2.20097,2.20128,2.20075,2.20115,71900000.0
2005-01-17 21:07:00,2.2015,2.20154,2.20101,2.20135,35800001.0
2005-01-17 21:08:00,2.20108,2.20168,2.20108,2.20161,14400000.0
2005-01-17 21:09:00,2.2016,2.20183,2.20141,2.20183,52500000.0
2005-01-17 21:10:00,2.20146,2.20146,2.20097,2.20142,83200000.0
2005-01-17 21:11:00,2.20153,2.20162,2.20142,2.2016,150099999.0
2005-01-17 21:12:00,2.20097,2.20164,2.20097,2.20164,54500000.0
2005-01-17 21:13:00,2.20152,2.20162,2.20072,2.2016,117700000.0
2005-01-17 21:14:00,2.20164,2.20188,2.20116,2.20147,113200000.0
2005-01-17 21:15:00,2.20145,2.2018,2.20127,2.20135,205100000.0
2005-01-17 21:16:00,2.20067,2.20159,2.20067,2.2015,118700000.0
2005-01-17 21:17:00,2.20178,2.20178,2.20117,2.20117,153900000.0
2005-01-17 21:18:00,2.20106,2.20123,2.20094,2.20112,101100000.0
2005-01-17 21:19:00,2.20064,2.20134,2.2006,2.20085,93800000.0
2005-01-17 21:20:00,2.20108,2.20134,2.20101,2.20101,249000000.0
2005-01-17 21:21:00,2.20077,2.20125,2.20069,2.20115,252100000.0
2005-01-17 21:22:00,2.20139,2.20162,2.20139,2.20146,152900000.0
2005-01-17 21:23:00,2.20165,2.20165,2.20111,2.20111,119800001.0
2005-01-17 21:24:00,2.20109,2.2016,2.20109,2.2016,65900000.0
2005-01-17 21:25:00,2.20148,2.20148,2.20088,2.20128,64500000.0
2005-01-17 21:26:00,2.20172,2.20172,2.20125,2.20155,37500000.0
2005-01-17 21:27:00,2.20144,2.20161,2.20093,2.2016,68000000.0
2005-01-17 21:28:00,2.20135,2.20157,2.20102,2.20154,82100000.0
2005-01-17 21:29:00,2.20133,2.20156,2.20116,2.20156,56300000.0
2005-01-17 21:30:00,2.20154,2.20154,2.20081,2.20081,41000000.0
2005-01-17 21:31:00,2.2008,2.20151,2.2008,2.20132,21200000.0
2005-01-17 21:32:00,2.20169,2.20169,2.20089,2.20125,200800000.0
2005-01-17 21:33:00,2.20155,2.20158,2.2008,2.2008,59700000.0
2005-01-17 21:34:00,2.20163,2.20167,2.2013,2.20138,162300001.0
2005-01-17 21:35:00,2.20133,2.20137,2.2011,2.20137,31100000.0
2005-01-17 21:36:00,2.201,2.20148,2.201,2.20142,24500000.0
2005-01-17 21:37:00,2.2012,2.2014,2.20065,2.2014,69200000.0
2005-01-17 21:38:00,2.20125,2.2015,2.20108,2.20148,62600000.0
2005-01-17 21:39:00,2.20112,2.2014,2.20087,2.20115,37800000.0
2005-01-17 21:40:00,2.20113,2.20138,2.20111,2.20119,30400000.0
2005-01-17 21:41:00,2.20121,2.2014,2.20108,2.20108,44300000.0
2005-01-17 21:42:00,2.20101,2.20137,2.20095,2.2012,107300000.0
2005-01-17 21:43:00,2.20113,2.20119,2.20068,2.20101,99100000.0
2005-01-17 21:44:00,2.20128,2.20135,2.20057,2.20092,88900000.0
2005-01-17 21:45:00,2.20137,2.20156,2.20045,2.20064,81500000.0
2005-01-17 21:46:00,2.20093,2.20121,2.20086,2.20095,61200000.0
2005-01-17 21:47:00,2.20082,2.20134,2.20082,2.20095,129600000.0
2005-01-17 21:48:00,2.20067,2.20143,2.20067,2.20136,57300000.0
2005-01-17 21:49:00,2.2012,2.2012,2.20057,2.20057,107700000.0
2005-01-17 21:50:00,2.20079,2.20086,2.20066,2.20077,66000000.0
2005-01-17 21:51:00,2.20102,2.20102,2.20049,2.20087,41700000.0
2005-01-17 21:52:00,2.2001,2.2008,2.2001,2.2008,118300000.0
2005-01-17 21:53:00,2.2006,2.20083,2.20042,2.20042,41200000.0
2005-01-17 21:54:00,2.20053,2.20059,2.19985,2.19985,31000000.0
2005-01-17 21:55:00,2.20055,2.20069,2.20022,2.20057,51300000.0
2005-01-17 21:56:00,2.20062,2.20063,2.20034,2.20061,56400000.0
2005-01-17 21:57:00,2.19995,2.20043,2.19995,2.20028,16600000.0
2005-01-17 21:58:00,2.20074,2.20084,2.20036,2.20061,44900000.0
2005-01-17 21:59:00,2.20097,2.20097,2.20048,2.20073,165500000.0
2005-01-17 22:00:00,2.20088,2.201,2.20063,2.20099,50300000.0
2005-01-17 22:01:00,2.20061,2.20082,2.20046,2.20071,39400000.0
2005-01-17 22:02:00,2.20081,2.20084,2.20042,2.20042,130900000.0
2005-01-17 22:03:00,2.20078,2.20078,2.20046,2.2006,37100000.0
2005-01-17 22:04:00,2.20098,2.2012,2.20061,2.20092,107600000.0
2005-01-17 22:05:00,2.20075,2.20084,2.20037,2.20062,65400000.0
2005-01-17 22:06:00,2.20095,2.20095,2.20062,2.20062,31100000.0
2005-01-17 22:07:00,2.20056,2.20083,2.20018,2.20083,27500000.0
2005-01-17 22:08:00,2.20059,2.20068,2.20045,2.20051,19800000.0
2005-01-17 22:09:00,2.20073,2.20073,2.20013,2.20064,29700000.0
2005-01-17 22:10:00,2.20049,2.20072,2.20022,2.20047,23500000.0
2005-01-17 22:11:00,2.20078,2.20078,2.20037,2.2007,16700000.0
2005-01-17 22:12:00,2.20107,2.20107,2.20056,2.20057,68000000.0
2005-01-17 22:13:00,2.20055,2.20059,2.2002,2.20038,44000000.0
2005-01-17 22:14:00,2.20057,2.2009,2.2005,2.20054,33600000.0
2005-01-17 22:15:00,2.20048,2.20054,2.19986,2.20053,126100000.0
2005-01-17 22:16:00,2.20072,2.20076,2.19996,2.20025,149700001.0
2005-01-17 22:17:00,2.20072,2.20092,2.20055,2.20055,26200000.0
2005-01-17 22:18:00,2.20039,2.2006,2.20028,2.2006,46800000.0
2005-01-17 22:19:00,2.2006,2.2006,2.20032,2.20047,54200000.0
2005-01-17 22:20:00,2.20054,2.20054,2.20045,2.20045,33700000.0
2005-01-17 22:21:00,2.20048,2.20048,2.20018,2.2002,35200000.0
2005-01-17 22:22:00,2.2005,2.20054,2.20013,2.20052,120900000.0
2005-01-17 22:23:00,2.20029,2.20029,2.2,2.20028,81400000.0
2005-01-17 22:24:00,2.19986,2.20025,2.19976,2.20025,39800000.0
2005-01-17 22:25:00,2.20053,2.20053,2.20021,2.20026,51300000.0
2005-01-17 22:26:00,2.20028,2.2006,2.20022,2.20041,26000000.0
2005-01-17 22:27:00,2.2004,2.20075,2.2004,2.20055,26600000.0
2005-01-17 22:28:00,2.20071,2.20071,2.20042,2.20066,19900000.0
2005-01-17 22:29:00,2.20038,2.20065,2.20024,2.20056,128900000.0
2005-01-17 22:30:00,2.2006,2.20089,2.20054,2.20084,122500000.0
2005-01-17 22:31:00,2.20028,2.2006,2.2002,2.20058,38500000.0
2005-01-17 22:32:00,2.20068,2.20079,2.20012,2.20012,41600000.0
2005-01-17 22:33:00,2.20007,2.20067,2.20007,2.2006,63200000.0
2005-01-17 22:34:00,2.20077,2.20094,2.20038,2.20047,69000000.0
2005-01-17 22:35:00,2.2006,2.20081,2.20046,2.20081,35600000.0
2005-01-17 22:36:00,2.20076,2.20089,2.20062,2.20089,32400000.0
2005-01-17 22:37:00,2.20076,2.20076,2.20007,2.20012,35400000.0
2005-01-17 22:38:00,2.20031,2.20047,2.19975,2.20046,44200000.0
2005-01-17 22:39:00,2.20033,2.20097,2.20011,2.20045,45700000.0
2005-01-17 22:40:00,2.20009,2.20041,2.19991,2.19991,29300000.0
2005-01-17 22:41:00,2.20047,2.20055,2.20027,2.20027,42900000.0
2005-01-17 22:42:00,2.20049,2.20074,2.20037,2.20065,52500000.0
2005-01-17 22:43:00,2.2005,2.2005,2.19946,2.20007,126400000.0
2005-01-17 22:44:00,2.19985,2.20007,2.19962,2.19987,88499999.0
2005-01-17 22:45:00,2.19993,2.20042,2.19972,2.19998,59400000.0
2005-01-17 22:46:00,2.20079,2.20136,2.20006,2.20028,99700001.0
2005-01-17 22:47:00,2.20044,2.20047,2.20015,2.20032,60199998.0
2005-01-17 22:48:00,2.20032,2.20046,2.19967,2.19967,47500000.0
2005-01-17 22:49:00,2.19981,2.20061,2.19981,2.19987,80300000.0
2005-01-17 22:50:00,2.19987,2.20006,2.19962,2.20006,20400000.0
2005-01-17 22:51:00,2.20001,2.2002,2.1999,2.19993,66500000.0
2005-01-17 22:52:00,2.19984,2.20022,2.19968,2.20013,41200000.0
2005-01-17 22:53:00,2.20005,2.20029,2.20004,2.20019,53900000.0
2005-01-17 22:54:00,2.20061,2.20061,2.19988,2.19997,31200000.0
2005-01-17 22:55:00,2.20064,2.20064,2.20029,2.20029,56700000.0
2005-01-17 22:56:00,2.20043,2.2006,2.20029,2.2003,25900000.0
2005-01-17 22:57:00,2.20035,2.20059,2.20005,2.20055,30100000.0
2005-01-17 22:58:00,2.20021,2.20046,2.20002,2.20021,31400000.0
2005-01-17 22:59:00,2.20019,2.20036,2.1998,2.1998,38400000.0
2005-01-17 23:00:00,2.20013,2.20056,2.20008,2.20056,17200000.0
2005-01-17 23:01:00,2.20032,2.20111,2.20023,2.20111,76899999.0
2005-01-17 23:02:00,2.20077,2.20077,2.20006,2.20035,27600000.0
2005-01-17 23:03:00,2.20065,2.20065,2.20014,2.20055,44599999.0
2005-01-17 23:04:00,2.20059,2.20059,2.20021,2.20023,30500000.0
2005-01-17 23:05:00,2.20006,2.20061,2.19997,2.20042,51900000.0
2005-01-17 23:06:00,2.20068,2.20082,2.20068,2.20082,15200000.0
2005-01-17 23:07:00,2.20053,2.20053,2.20015,2.20015,15000000.0
2005-01-17 23:08:00,2.20082,2.20083,2.20001,2.20001,38000000.0
2005-01-17 23:09:00,2.19998,2.20053,2.19998,2.20053,22700000.0
2005-01-17 23:10:00,2.20053,2.20073,2.20053,2.20053,32500000.0
2005-01-17 23:11:00,2.20027,2.20055,2.2,2.20033,29800000.0
2005-01-17 23:12:00,2.20057,2.20057,2.20005,2.20038,35400000.0
2005-01-17 23:13:00,2.20049,2.20059,2.20011,2.20022,38400000.0
2005-01-17 23:14:00,2.20052,2.20065,2.19997,2.19997,28400000.0
2005-01-17 23:15:00,2.20061,2.20084,2.20049,2.20057,57700000.0
2005-01-17 23:16:00,2.20062,2.20098,2.20047,2.20094,18600000.0
2005-01-17 23:17:00,2.20092,2.20124,2.20075,2.20123,27000000.0
2005-01-17 23:18:00,2.20126,2.20141,2.20095,2.20095,48000000.0
2005-01-17 23:19:00,2.20101,2.20121,2.20093,2.20117,58400000.0
2005-01-17 23:20:00,2.20053,2.20111,2.20053,2.20102,32100000.0
2005-01-17 23:21:00,2.20073,2.20077,2.20051,2.20051,19100000.0
2005-01-17 23:22:00,2.2008,2.20085,2.2002,2.20085,59700000.0
2005-01-17 23:23:00,2.20082,2.20082,2.20038,2.20054,16000000.0
2005-01-17 23:24:00,2.20039,2.20073,2.20032,2.20071,73500001.0
2005-01-17 23:25:00,2.20055,2.20071,2.20045,2.20068,55400000.0
2005-01-17 23:26:00,2.20021,2.20043,2.19983,2.19983,37400000.0
2005-01-17 23:27:00,2.19986,2.2001,2.19956,2.19962,31500000.0
2005-01-17 23:28:00,2.19944,2.19988,2.19944,2.19981,29800000.0
2005-01-17 23:29:00,2.19983,2.20021,2.19962,2.20021,60100000.0
2005-01-17 23:30:00,2.20023,2.20023,2.19982,2.19996,25700000.0
2005-01-17 23:31:00,2.19967,2.20002,2.1995,2.19995,45100000.0
2005-01-17 23:32:00,2.19997,2.20025,2.19997,2.20017,35700000.0
2005-01-17 23:33:00,2.20027,2.20027,2.19967,2.20013,43200000.0
2005-01-17 23:34:00,2.20026,2.20026,2.19975,2.19993,51700000.0
2005-01-17 23:35:00,2.19971,2.20028,2.19967,2.20028,39700000.0
2005-01-17 23:36:00,2.20009,2.20026,2.20007,2.20007,31200000.0
2005-01-17 23:37:00,2.20017,2.2003,2.20014,2.20014,18400000.0
2005-01-17 23:38:00,2.20048,2.2006,2.20037,2.20047,27100000.0
2005-01-17 23:39:00,2.20014,2.20014,2.19959,2.20002,42700000.0
2005-01-17 23:40:00,2.20017,2.20041,2.20005,2.20041,36300000.0
2005-01-17 23:41:00,2.2003,2.2003,2.19935,2.19935,38500000.0
2005-01-17 23:42:00,2.2001,2.20018,2.19945,2.19989,44700000.0
2005-01-17 23:43:00,2.20012,2.20028,2.19964,2.20004,18700000.0
2005-01-17 23:44:00,2.19993,2.20025,2.19993,2.20005,36200000.0
2005-01-17 23:45:00,2.19981,2.2001,2.19967,2.19998,51400000.0
2005-01-17 23:46:00,2.19986,2.20018,2.19977,2.19988,34600000.0
2005-01-17 23:47:00,2.19998,2.20049,2.19986,2.20049,29400000.0
2005-01-17 23:48:00,2.20045,2.20045,2.20014,2.20021,13400000.0
2005-01-17 23:49:00,2.19986,2.20053,2.1997,2.20053,26800000.0
2005-01-17 23:50:00,2.2005,2.20053,2.20014,2.20014,37099999.0
2005-01-17 23:51:00,2.20007,2.20056,2.19974,2.20009,43700000.0
2005-01-17 23:52:00,2.19977,2.20029,2.19958,2.20017,19600000.0
2005-01-17 23:53:00,2.19956,2.19998,2.1994,2.19976,49100000.0
2005-01-17 23:54:00,2.19989,2.20016,2.19989,2.20007,34600000.0
2005-01-17 23:55:00,2.19966,2.20003,2.19966,2.2,17200000.0
2005-01-17 23:56:00,2.20003,2.20015,2.19977,2.20012,35600000.0
2005-01-17 23:57:00,2.20002,2.20014,2.19981,2.1999,44800000.0
2005-01-17 23:58:00,2.19985,2.20004,2.19961,2.20004,33700000.0
2005-01-17 23:59:00,2.20001,2.20013,2.19964,2.20013,24000000.0
2005-01-18 00:00:00,2.20012,2.20023,2.19954,2.20011,23100000.0
2005-01-18 00:01:00,2.20029,2.20057,2.20029,2.20039,23900000.0
2005-01-18 00:02:00,2.20026,2.20051,2.20022,2.20034,54800000.0
2005-01-18 00:03:00,2.20024,2.2004,2.20009,2.20021,31000000.0
2005-01-18 00:04:00,2.20018,2.20033,2.20018,2.20033,11800000.0
2005-01-18 00:05:00,2.20041,2.20055,2.20038,2.20055,28100000.0
2005-01-18 00:06:00,2.20033,2.20071,2.2002,2.20071,28100000.0
2005-01-18 00:07:00,2.20062,2.20062,2.20028,2.20042,25600000.0
2005-01-18 00:08:00,2.2005,2.2005,2.20024,2.20039,26400000.0
2005-01-18 00:09:00,2.20059,2.20064,2.20018,2.20064,33400001.0
2005-01-18 00:10:00,2.20065,2.20079,2.20045,2.20061,32800000.0
2005-01-18 00:11:00,2.2007,2.20083,2.20058,2.20058,31900000.0
2005-01-18 00:12:00,2.2006,2.20091,2.20034,2.20039,30600000.0
2005-01-18 00:13:00,2.20077,2.20077,2.2004,2.2004,22700000.0
2005-01-18 00:14:00,2.20047,2.20047,2.20002,2.20002,13700000.0
2005-01-18 00:15:00,2.20007,2.20012,2.19967,2.19981,49300000.0
2005-01-18 00:16:00,2.2001,2.2002,2.19977,2.1998,23200000.0
2005-01-18 00:17:00,2.20034,2.20044,2.20017,2.20019,37800000.0
2005-01-18 00:18:00,2.20032,2.20032,2.19972,2.19972,33900000.0
2005-01-18 00:19:00,2.20025,2.20025,2.19951,2.19968,40500000.0
2005-01-18 00:20:00,2.20026,2.20026,2.1999,2.20009,27300000.0
2005-01-18 00:21:00,2.20033,2.20033,2.19997,2.19997,21900000.0
2005-01-18 00:22:00,2.20008,2.20026,2.20001,2.20026,23800000.0
2005-01-18 00:23:00,2.19996,2.20019,2.19982,2.1999,47300000.0
2005-01-18 00:24:00,2.19981,2.20039,2.19981,2.2003,39900000.0
2005-01-18 00:25:00,2.20009,2.20009,2.19982,2.19989,27600000.0
2005-01-18 00:26:00,2.20013,2.20027,2.19996,2.20011,45600000.0
2005-01-18 00:27:00,2.20048,2.20051,2.20026,2.20034,27600000.0
2005-01-18 00:28:00,2.20027,2.20032,2.19989,2.20032,32800000.0
2005-01-18 00:29:00,2.20027,2.20027,2.19983,2.20001,47900000.0
2005-01-18 00:30:00,2.19965,2.19975,2.19895,2.19895,31200000.0
2005-01-18 00:31:00,2.1989,2.20082,2.1989,2.20082,52700000.0
2005-01-18 00:32:00,2.20104,2.20104,2.20068,2.20075,46600000.0
2005-01-18 00:33:00,2.20058,2.20081,2.20044,2.20068,53800000.0
2005-01-18 00:34:00,2.20075,2.20096,2.20048,2.20066,29400000.0
2005-01-18 00:35:00,2.20038,2.20092,2.20035,2.20042,60800000.0
2005-01-18 00:36:00,2.20065,2.20073,2.20025,2.20035,13000000.0
2005-01-18 00:37:00,2.20068,2.20072,2.20029,2.20029,22000000.0
2005-01-18 00:38:00,2.20081,2.20081,2.19981,2.1999,37200000.0
2005-01-18 00:39:00,2.20053,2.20062,2.20036,2.20062,30700000.0
2005-01-18 00:40:00,2.20045,2.20079,2.20028,2.20062,31700000.0
2005-01-18 00:41:00,2.20072,2.20074,2.20018,2.20047,29100000.0
2005-01-18 00:42:00,2.20087,2.20087,2.20044,2.20049,24500000.0
2005-01-18 00:43:00,2.20056,2.20087,2.20031,2.20087,21400000.0
2005-01-18 00:44:00,2.20087,2.20087,2.20051,2.2008,23100000.0
2005-01-18 00:45:00,2.20032,2.20065,2.20019,2.20065,29000000.0
2005-01-18 00:46:00,2.20051,2.20118,2.20051,2.201,33500000.0
2005-01-18 00:47:00,2.20129,2.20168,2.20101,2.20115,53400000.0
2005-01-18 00:48:00,2.20094,2.20142,2.20075,2.20104,43900000.0
2005-01-18 00:49:00,2.20091,2.20139,2.20068,2.20137,48800000.0
2005-01-18 00:50:00,2.20157,2.20167,2.20109,2.20152,48500000.0
2005-01-18 00:51:00,2.20098,2.20128,2.20029,2.20082,30200000.0
2005-01-18 00:52:00,2.20062,2.20072,2.20004,2.20041,52100000.0
2005-01-18 00:53:00,2.2005,2.20088,2.20047,2.20077,38500000.0
2005-01-18 00:54:00,2.20059,2.20093,2.20038,2.20093,22400000.0
2005-01-18 00:55:00,2.20091,2.20122,2.20046,2.20046,32400000.0
2005-01-18 00:56:00,2.2009,2.20114,2.20073,2.20073,19600000.0
2005-01-18 00:57:00,2.20076,2.20146,2.20074,2.20146,29000000.0
2005-01-18 00:58:00,2.201,2.20119,2.20076,2.20105,51900000.0
2005-01-18 00:59:00,2.20121,2.20121,2.20026,2.20063,49900000.0
2005-01-18 01:00:00,2.20051,2.20077,2.20037,2.20065,31500000.0
2005-01-18 01:01:00,2.20061,2.20073,2.20051,2.20067,52300000.0
2005-01-18 01:02:00,2.2003,2.20055,2.20005,2.20048,28500000.0
2005-01-18 01:03:00,2.2005,2.20083,2.20029,2.20062,30600000.0
2005-01-18 01:04:00,2.20061,2.20061,2.20001,2.20001,20400000.0
2005-01-18 01:05:00,2.20074,2.20074,2.20022,2.20049,17200000.0
2005-01-18 01:06:00,2.20051,2.20077,2.20045,2.20077,23400000.0
2005-01-18 01:07:00,2.2005,2.20079,2.20026,2.20079,33200000.0
2005-01-18 01:08:00,2.20073,2.20078,2.20058,2.20064,23000000.0
2005-01-18 01:09:00,2.20071,2.20106,2.20059,2.20089,35900000.0
2005-01-18 01:10:00,2.20117,2.20117,2.20024,2.20058,36500000.0
2005-01-18 01:11:00,2.20057,2.20057,2.20036,2.20056,27300000.0
2005-01-18 01:12:00,2.20023,2.20087,2.20015,2.2008,28500000.0
2005-01-18 01:13:00,2.20057,2.20064,2.20005,2.20005,23400000.0
2005-01-18 01:14:00,2.20003,2.20021,2.19965,2.19967,44800000.0
2005-01-18 01:15:00,2.19938,2.19956,2.1991,2.19927,52900000.0
2005-01-18 01:16:00,2.19922,2.19934,2.19888,2.19917,33000000.0
2005-01-18 01:17:00,2.19901,2.19967,2.19901,2.19908,37000000.0
2005-01-18 01:18:00,2.19944,2.19966,2.1993,2.19946,45900001.0
2005-01-18 01:19:00,2.1997,2.19972,2.19934,2.19956,50100000.0
2005-01-18 01:20:00,2.19928,2.1996,2.19918,2.1996,44900000.0
2005-01-18 01:21:00,2.19949,2.19962,2.19922,2.19922,31900000.0
2005-01-18 01:22:00,2.19939,2.1995,2.19912,2.19912,21200000.0
2005-01-18 01:23:00,2.19945,2.19977,2.19917,2.19954,28800000.0
2005-01-18 01:24:00,2.19945,2.19963,2.19908,2.19963,32600000.0
2005-01-18 01:25:00,2.19945,2.19978,2.19945,2.19973,44100000.0
2005-01-18 01:26:00,2.19959,2.19966,2.19906,2.19966,20400000.0
2005-01-18 01:27:00,2.19968,2.1998,2.19936,2.1994,37700000.0
2005-01-18 01:28:00,2.1997,2.19984,2.19951,2.19982,40300000.0
2005-01-18 01:29:00,2.19992,2.19995,2.19941,2.19941,44500000.0
2005-01-18 01:30:00,2.19975,2.20001,2.19975,2.20001,44200000.0
2005-01-18 01:31:00,2.19992,2.20009,2.19962,2.19978,45400000.0
2005-01-18 01:32:00,2.19975,2.1999,2.19939,2.19943,42000000.0
2005-01-18 01:33:00,2.199,2.19958,2.19873,2.19958,40700000.0
2005-01-18 01:34:00,2.19969,2.19996,2.19933,2.19996,61500000.0
2005-01-18 01:35:00,2.20015,2.20032,2.19974,2.19984,27300000.0
2005-01-18 01:36:00,2.19972,2.20021,2.1996,2.20021,37200000.0
2005-01-18 01:37:00,2.1996,2.20087,2.19952,2.20062,26800000.0
2005-01-18 01:38:00,2.20041,2.20059,2.20024,2.20025,39100000.0
2005-01-18 01:39:00,2.19995,2.20029,2.19989,2.20017,44100000.0
2005-01-18 01:40:00,2.20015,2.20035,2.19989,2.20027,29000000.0
2005-01-18 01:41:00,2.20048,2.20048,2.19967,2.20033,39000000.0
2005-01-18 01:42:00,2.2004,2.20055,2.19966,2.19966,27900000.0
2005-01-18 01:43:00,2.19998,2.20016,2.19977,2.20016,20500000.0
2005-01-18 01:44:00,2.2002,2.2004,2.2001,2.20028,39200001.0
2005-01-18 01:45:00,2.20004,2.20004,2.19955,2.19973,25700000.0
2005-01-18 01:46:00,2.19992,2.20026,2.19992,2.20002,33800000.0
2005-01-18 01:47:00,2.19961,2.20015,2.19961,2.20015,21000000.0
2005-01-18 01:48:00,2.20013,2.20013,2.19956,2.19962,33600000.0
2005-01-18 01:49:00,2.19951,2.19996,2.1993,2.19996,27600000.0
2005-01-18 01:50:00,2.19973,2.20001,2.19973,2.19991,23900000.0
2005-01-18 01:51:00,2.19985,2.19988,2.19941,2.19965,35100000.0
2005-01-18 01:52:00,2.19983,2.19997,2.19964,2.19995,36900000.0
2005-01-18 01:53:00,2.19953,2.19982,2.19943,2.19974,21200000.0
2005-01-18 01:54:00,2.2001,2.20019,2.19996,2.19996,22000000.0
2005-01-18 01:55:00,2.1996,2.20009,2.1996,2.19987,26100000.0
2005-01-18 01:56:00,2.19978,2.20004,2.1997,2.1998,51000000.0
2005-01-18 01:57:00,2.20027,2.20027,2.19948,2.19964,34300000.0
2005-01-18 01:58:00,2.19962,2.19983,2.19923,2.19938,40500000.0
2005-01-18 01:59:00,2.19968,2.19992,2.19948,2.1996,36400000.0
2005-01-18 02:00:00,2.19998,2.19998,2.19936,2.19969,20700000.0
2005-01-18 02:01:00,2.19957,2.19977,2.19933,2.19965,33200000.0
2005-01-18 02:02:00,2.19998,2.19998,2.19963,2.19986,57500000.0
2005-01-18 02:03:00,2.19975,2.20005,2.19975,2.19992,24000000.0
2005-01-18 02:04:00,2.20017,2.20017,2.19959,2.19993,38100000.0
2005-01-18 02:05:00,2.19968,2.20031,2.19968,2.20008,42700000.0
2005-01-18 02:06:00,2.20002,2.20013,2.1995,2.20008,27600000.0
2005-01-18 02:07:00,2.19975,2.20008,2.19959,2.20008,73700000.0
2005-01-18 02:08:00,2.19999,2.20005,2.19968,2.19969,71600000.0
2005-01-18 02:09:00,2.20015,2.20019,2.20003,2.20007,26200000.0
2005-01-18 02:10:00,2.20031,2.20031,2.1999,2.20018,26700000.0
2005-01-18 02:11:00,2.20016,2.2004,2.19975,2.19975,34400000.0
2005-01-18 02:12:00,2.20031,2.2006,2.20016,2.2006,27500000.0
2005-01-18 02:13:00,2.20033,2.2005,2.2,2.2,20400000.0
2005-01-18 02:14:00,2.20006,2.20054,2.19997,2.20011,59000000.0
2005-01-18 02:15:00,2.20018,2.20044,2.19989,2.19989,23500000.0
2005-01-18 02:16:00,2.19999,2.20018,2.19994,2.19994,36600000.0
2005-01-18 02:17:00,2.20002,2.20007,2.19974,2.19986,54700000.0
2005-01-18 02:18:00,2.19977,2.20055,2.19977,2.20055,41100000.0
2005-01-18 02:19:00,2.20089,2.20101,2.20045,2.20082,27400000.0
2005-01-18 02:20:00,2.20113,2.20146,2.20106,2.20125,30500000.0
2005-01-18 02:21:00,2.20132,2.20146,2.20113,2.20116,35100000.0
2005-01-18 02:22:00,2.20124,2.20142,2.20075,2.20129,58300000.0
2005-01-18 02:23:00,2.20141,2.2016,2.2012,2.2014,47400000.0
2005-01-18 02:24:00,2.20156,2.20181,2.20143,2.20171,59700000.0
2005-01-18 02:25:00,2.20149,2.20169,2.2014,2.20149,31700000.0
2005-01-18 02:26:00,2.20158,2.20158,2.20084,2.20115,41300000.0
2005-01-18 02:27:00,2.20092,2.20159,2.20092,2.20126,18000000.0
2005-01-18 02:28:00,2.20128,2.20143,2.20112,2.20138,17900000.0
2005-01-18 02:29:00,2.2016,2.20194,2.20142,2.20181,36100000.0
2005-01-18 02:30:00,2.20252,2.20337,2.2024,2.20337,46600000.0
2005-01-18 02:31:00,2.20356,2.20418,2.20334,2.20408,76100000.0
2005-01-18 02:32:00,2.20477,2.20557,2.20477,2.20557,31900000.0
2005-01-18 02:33:00,2.20612,2.20636,2.20552,2.20552,33600000.0
2005-01-18 02:34:00,2.2054,2.20557,2.20464,2.20517,49400000.0
2005-01-18 02:35:00,2.20553,2.20572,2.20532,2.20544,22000000.0
2005-01-18 02:36:00,2.20566,2.20574,2.20512,2.20535,35300000.0
2005-01-18 02:37:00,2.20535,2.2061,2.20535,2.20602,23200000.0
2005-01-18 02:38:00,2.20608,2.20649,2.20608,2.20619,38100000.0
2005-01-18 02:39:00,2.20582,2.20612,2.20561,2.20577,35400000.0
2005-01-18 02:40:00,2.20553,2.20614,2.20543,2.20614,29700000.0
2005-01-18 02:41:00,2.20559,2.20626,2.20559,2.20617,31300000.0
2005-01-18 02:42:00,2.20627,2.20647,2.20599,2.206,35500000.0
2005-01-18 02:43:00,2.2062,2.20671,2.20618,2.20671,38500000.0
2005-01-18 02:44:00,2.20661,2.20662,2.20606,2.20606,38800000.0
2005-01-18 02:45:00,2.20615,2.20615,2.20567,2.20586,52000000.0
2005-01-18 02:46:00,2.20577,2.20577,2.2052,2.2052,28600000.0
2005-01-18 02:47:00,2.2049,2.20558,2.2049,2.20524,20000000.0
2005-01-18 02:48:00,2.20512,2.20523,2.20484,2.20509,25700000.0
2005-01-18 02:49:00,2.20505,2.20505,2.2046,2.20483,43900000.0
2005-01-18 02:50:00,2.20456,2.20515,2.20443,2.20515,23000000.0
2005-01-18 02:51:00,2.20508,2.20608,2.20508,2.20605,33500000.0
2005-01-18 02:52:00,2.2059,2.20607,2.20582,2.20587,28100000.0
2005-01-18 02:53:00,2.2059,2.206,2.20555,2.20561,36500000.0
2005-01-18 02:54:00,2.2056,2.20568,2.20527,2.20542,29400000.0
2005-01-18 02:55:00,2.20547,2.20552,2.20482,2.20532,30400000.0
2005-01-18 02:56:00,2.20544,2.20549,2.20494,2.20528,33100000.0
2005-01-18 02:57:00,2.20583,2.20591,2.20528,2.20571,29500000.0
2005-01-18 02:58:00,2.20598,2.20616,2.20581,2.20616,36500000.0
2005-01-18 02:59:00,2.20623,2.20638,2.20593,2.20598,38500000.0
2005-01-18 03:00:00,2.20597,2.20627,2.20596,2.20604,25900000.0
2005-01-18 03:01:00,2.20591,2.20638,2.20586,2.20637,45000000.0
2005-01-18 03:02:00,2.20599,2.20623,2.20573,2.20573,38600000.0
2005-01-18 03:03:00,2.20561,2.20586,2.20531,2.20572,39700000.0
2005-01-18 03:04:00,2.206,2.20606,2.20572,2.20594,24000000.0
2005-01-18 03:05:00,2.20568,2.20582,2.20543,2.2056,26400000.0
2005-01-18 03:06:00,2.20572,2.20586,2.20542,2.20586,32800000.0
2005-01-18 03:07:00,2.20577,2.20605,2.20556,2.20595,30100000.0
2005-01-18 03:08:00,2.20575,2.20599,2.20567,2.20577,40000000.0
2005-01-18 03:09:00,2.20572,2.20603,2.20572,2.20572,42200000.0
2005-01-18 03:10:00,2.20569,2.2058,2.2055,2.20561,32700000.0
2005-01-18 03:11:00,2.20556,2.20583,2.20541,2.20583,13000000.0
2005-01-18 03:12:00,2.20586,2.20595,2.2056,2.20576,43200000.0
2005-01-18 03:13:00,2.20574,2.20582,2.20557,2.20557,34500000.0
2005-01-18 03:14:00,2.20552,2.20592,2.20542,2.20592,21200000.0
2005-01-18 03:15:00,2.20565,2.20565,2.20522,2.20543,49600000.0
2005-01-18 03:16:00,2.20521,2.20556,2.20503,2.20513,45400000.0
2005-01-18 03:17:00,2.20521,2.2055,2.20496,2.20543,20700000.0
2005-01-18 03:18:00,2.20529,2.2053,2.20491,2.20498,39100000.0
2005-01-18 03:19:00,2.20544,2.20562,2.20531,2.20555,50200000.0
2005-01-18 03:20:00,2.2054,2.20542,2.2052,2.20532,30200000.0
2005-01-18 03:21:00,2.2053,2.2058,2.20507,2.20545,62900000.0
2005-01-18 03:22:00,2.20573,2.20595,2.20564,2.20582,34399999.0
2005-01-18 03:23:00,2.20552,2.20609,2.20538,2.20609,40100000.0
2005-01-18 03:24:00,2.20595,2.20595,2.20514,2.20514,30300000.0
2005-01-18 03:25:00,2.20508,2.20555,2.20487,2.20555,50500000.0
2005-01-18 03:26:00,2.20528,2.20562,2.20526,2.20547,51000000.0
2005-01-18 03:27:00,2.20538,2.20589,2.20538,2.20589,41200000.0
2005-01-18 03:28:00,2.20586,2.20586,2.20539,2.20551,18300000.0
2005-01-18 03:29:00,2.20515,2.20616,2.20513,2.20545,46400000.0
2005-01-18 03:30:00,2.20539,2.20579,2.20532,2.20532,33000000.0
2005-01-18 03:31:00,2.205,2.20568,2.20493,2.20512,67300000.0
2005-01-18 03:32:00,2.20517,2.2052,2.20485,2.20487,30300000.0
2005-01-18 03:33:00,2.20471,2.20521,2.20468,2.20509,34000000.0
2005-01-18 03:34:00,2.20484,2.2051,2.20476,2.20503,39900000.0
2005-01-18 03:35:00,2.205,2.20528,2.20478,2.20497,37300000.0
2005-01-18 03:36:00,2.20493,2.20554,2.20469,2.20554,43000000.0
2005-01-18 03:37:00,2.20554,2.20554,2.20497,2.2052,25900000.0
2005-01-18 03:38:00,2.20533,2.20561,2.20505,2.2054,32500000.0
2005-01-18 03:39:00,2.2054,2.20555,2.20503,2.20555,51600000.0
2005-01-18 03:40:00,2.20518,2.20541,2.205,2.20539,26800000.0
2005-01-18 03:41:00,2.20495,2.20523,2.20489,2.2051,20700000.0
2005-01-18 03:42:00,2.20525,2.20525,2.20503,2.20513,48500000.0
2005-01-18 03:43:00,2.20508,2.20531,2.20492,2.20531,29000000.0
2005-01-18 03:44:00,2.20517,2.20543,2.2048,2.20509,62000000.0
2005-01-18 03:45:00,2.20479,2.20549,2.20479,2.20549,24800000.0
2005-01-18 03:46:00,2.20513,2.20514,2.20439,2.20439,41100000.0
2005-01-18 03:47:00,2.20361,2.20423,2.20339,2.20423,19100000.0
2005-01-18 03:48:00,2.20451,2.20451,2.20392,2.20405,34600000.0
2005-01-18 03:49:00,2.20411,2.20484,2.20391,2.20464,40800000.0
2005-01-18 03:50:00,2.20473,2.20473,2.2033,2.2033,40700000.0
2005-01-18 03:51:00,2.20332,2.20382,2.20332,2.20355,39500000.0
2005-01-18 03:52:00,2.2036,2.20396,2.2036,2.20385,28800000.0
2005-01-18 03:53:00,2.20409,2.20436,2.20378,2.20378,40300000.0
2005-01-18 03:54:00,2.2041,2.20414,2.20334,2.20334,34600000.0
2005-01-18 03:55:00,2.20338,2.20401,2.20335,2.20392,30200000.0
2005-01-18 03:56:00,2.20395,2.20397,2.20358,2.20358,20100000.0
2005-01-18 03:57:00,2.20399,2.20399,2.20375,2.2038,45999999.0
2005-01-18 03:58:00,2.20364,2.20382,2.20346,2.20371,30100000.0
2005-01-18 03:59:00,2.20394,2.20395,2.20357,2.20381,37300000.0
2005-01-18 04:00:00,2.20379,2.20413,2.20365,2.20375,38600000.0
2005-01-18 04:01:00,2.20381,2.20411,2.20357,2.20402,22200000.0
2005-01-18 04:02:00,2.20408,2.20423,2.20388,2.20423,51500000.0
2005-01-18 04:03:00,2.20396,2.2042,2.2037,2.20413,41600000.0
2005-01-18 04:04:00,2.20382,2.20404,2.20329,2.20329,48500000.0
2005-01-18 04:05:00,2.20365,2.20382,2.20307,2.20307,54700000.0
2005-01-18 04:06:00,2.20375,2.20388,2.20348,2.20376,36700000.0
2005-01-18 04:07:00,2.20377,2.20387,2.20335,2.20349,63200000.0
2005-01-18 04:08:00,2.20345,2.20368,2.20309,2.20309,53400000.0
2005-01-18 04:09:00,2.2038,2.20383,2.20329,2.20329,16500000.0
2005-01-18 04:10:00,2.20344,2.20363,2.20279,2.20279,37900000.0
2005-01-18 04:11:00,2.20346,2.20394,2.20324,2.20393,22300000.0
2005-01-18 04:12:00,2.20393,2.20397,2.20345,2.20386,42400000.0
2005-01-18 04:13:00,2.20366,2.20366,2.2033,2.2033,23200000.0
2005-01-18 04:14:00,2.20278,2.20311,2.20228,2.20255,46000000.0
2005-01-18 04:15:00,2.20222,2.20312,2.20211,2.20294,43100000.0
2005-01-18 04:16:00,2.20262,2.20333,2.20262,2.20317,55900000.0
2005-01-18 04:17:00,2.20309,2.20341,2.20307,2.20318,41400000.0
2005-01-18 04:18:00,2.20342,2.20342,2.20299,2.203,23900000.0
2005-01-18 04:19:00,2.2032,2.20368,2.2032,2.20368,22000000.0
2005-01-18 04:20:00,2.20388,2.20412,2.2036,2.20373,88100000.0
2005-01-18 04:21:00,2.2037,2.20492,2.20336,2.20492,35000000.0
2005-01-18 04:22:00,2.20505,2.20582,2.20484,2.20582,28700000.0
2005-01-18 04:23:00,2.20586,2.20626,2.20578,2.20626,19500000.0
2005-01-18 04:24:00,2.20617,2.20675,2.20583,2.20619,52000000.0
2005-01-18 04:25:00,2.20598,2.2065,2.20569,2.20605,21100000.0
2005-01-18 04:26:00,2.2058,2.206,2.20573,2.20597,103699997.0
2005-01-18 04:27:00,2.2061,2.2061,2.20543,2.20593,20500000.0
2005-01-18 04:28:00,2.20573,2.20597,2.20549,2.20549,39800000.0
2005-01-18 04:29:00,2.20591,2.20614,2.20553,2.20598,31700000.0
2005-01-18 04:30:00,2.20627,2.20637,2.20593,2.20614,41100000.0
2005-01-18 04:31:00,2.20598,2.20608,2.20573,2.20582,41500000.0
2005-01-18 04:32:00,2.20618,2.20649,2.20547,2.2055,37100000.0
2005-01-18 04:33:00,2.20523,2.20587,2.20493,2.20547,30200000.0
2005-01-18 04:34:00,2.20537,2.20544,2.20456,2.20456,53600000.0
2005-01-18 04:35:00,2.20505,2.20505,2.20429,2.20451,41400000.0
2005-01-18 04:36:00,2.20424,2.20492,2.20421,2.2049,52500000.0
2005-01-18 04:37:00,2.20506,2.20506,2.20436,2.20459,53400000.0
2005-01-18 04:38:00,2.20449,2.20449,2.20414,2.20446,43700000.0
2005-01-18 04:39:00,2.20449,2.20465,2.2037,2.20408,28800000.0
2005-01-18 04:40:00,2.20373,2.20478,2.2037,2.20478,39900000.0
2005-01-18 04:41:00,2.20447,2.20479,2.20428,2.20479,27200000.0
2005-01-18 04:42:00,2.20493,2.20528,2.20479,2.20528,22200000.0
2005-01-18 04:43:00,2.20535,2.20535,2.20462,2.20471,37800000.0
2005-01-18 04:44:00,2.20479,2.20495,2.20461,2.20473,37600000.0
2005-01-18 04:45:00,2.20397,2.20473,2.20397,2.20473,24800000.0
2005-01-18 04:46:00,2.20492,2.20492,2.20448,2.20485,38100000.0
2005-01-18 04:47:00,2.20457,2.20465,2.20402,2.20465,31900000.0
2005-01-18 04:48:00,2.20477,2.20489,2.20436,2.20444,34300000.0
2005-01-18 04:49:00,2.20446,2.20448,2.2042,2.2042,26800000.0
2005-01-18 04:50:00,2.20482,2.20482,2.2043,2.2046,42000000.0
2005-01-18 04:51:00,2.2043,2.20457,2.20424,2.20425,44000000.0
2005-01-18 04:52:00,2.2044,2.20443,2.20405,2.20434,49400000.0
2005-01-18 04:53:00,2.20457,2.20472,2.20399,2.20403,29700000.0
2005-01-18 04:54:00,2.20385,2.20409,2.2036,2.20401,31600000.0
2005-01-18 04:55:00,2.2041,2.20449,2.20406,2.20434,72000000.0
2005-01-18 04:56:00,2.20413,2.20413,2.20366,2.20366,33900000.0
2005-01-18 04:57:00,2.20344,2.20374,2.203,2.2037,28600000.0
2005-01-18 04:58:00,2.20399,2.20403,2.20334,2.20334,27800000.0
2005-01-18 04:59:00,2.20357,2.20365,2.20332,2.20332,27400000.0
2005-01-18 05:00:00,2.20362,2.20375,2.20335,2.20366,34700000.0
2005-01-18 05:01:00,2.20351,2.20378,2.20339,2.20378,27700000.0
2005-01-18 05:02:00,2.20374,2.20374,2.20345,2.20353,51100000.0
2005-01-18 05:03:00,2.20337,2.20337,2.20259,2.20273,39000000.0
2005-01-18 05:04:00,2.20288,2.20306,2.20249,2.2027,50400000.0
2005-01-18 05:05:00,2.20233,2.20276,2.20218,2.20272,25400000.0
2005-01-18 05:06:00,2.2027,2.20291,2.20227,2.20244,22800000.0
2005-01-18 05:07:00,2.20246,2.20266,2.20232,2.20266,54700000.0
2005-01-18 05:08:00,2.20271,2.203,2.20252,2.20285,34300000.0
2005-01-18 05:09:00,2.20297,2.20299,2.20262,2.20262,26700000.0
2005-01-18 05:10:00,2.20281,2.20283,2.20235,2.20263,41700000.0
2005-01-18 05:11:00,2.20277,2.20286,2.20215,2.20215,27000000.0
2005-01-18 05:12:00,2.20246,2.20303,2.20246,2.20303,21300000.0
2005-01-18 05:13:00,2.20276,2.20277,2.20224,2.20277,48200000.0
2005-01-18 05:14:00,2.20263,2.20263,2.2021,2.20245,43000000.0
2005-01-18 05:15:00,2.20253,2.20304,2.20248,2.20286,58100000.0
2005-01-18 05:16:00,2.2021,2.20291,2.2021,2.20258,43900000.0
2005-01-18 05:17:00,2.2024,2.20293,2.2024,2.20273,56700000.0
2005-01-18 05:18:00,2.20253,2.20283,2.2022,2.20283,37200000.0
2005-01-18 05:19:00,2.20289,2.20313,2.20223,2.20313,66300000.0
2005-01-18 05:20:00,2.2029,2.20306,2.20262,2.20306,46100000.0
2005-01-18 05:21:00,2.20292,2.20322,2.2029,2.20322,31600000.0
2005-01-18 05:22:00,2.20299,2.2037,2.20299,2.2037,34600000.0
2005-01-18 05:23:00,2.20373,2.20373,2.2031,2.20363,53500000.0
2005-01-18 05:24:00,2.20379,2.20387,2.2035,2.2037,28200000.0
2005-01-18 05:25:00,2.20383,2.2044,2.20373,2.2042,38600000.0
2005-01-18 05:26:00,2.20419,2.20419,2.20331,2.20399,32500000.0
2005-01-18 05:27:00,2.20372,2.20405,2.20363,2.20405,47400000.0
2005-01-18 05:28:00,2.20391,2.20407,2.20376,2.20403,30100000.0
2005-01-18 05:29:00,2.20419,2.20436,2.20391,2.20409,22500000.0
2005-01-18 05:30:00,2.20454,2.20454,2.20404,2.20425,48600000.0
2005-01-18 05:31:00,2.20404,2.20478,2.20389,2.20462,32900000.0
2005-01-18 05:32:00,2.20474,2.20474,2.20385,2.20385,38900000.0
2005-01-18 05:33:00,2.20487,2.20495,2.20447,2.20462,49800000.0
2005-01-18 05:34:00,2.20459,2.20489,2.20432,2.20489,27400000.0
2005-01-18 05:35:00,2.20501,2.20513,2.20493,2.20493,17600000.0
2005-01-18 05:36:00,2.20492,2.20495,2.20466,2.20488,61100000.0
2005-01-18 05:37:00,2.20454,2.20492,2.2045,2.2048,43000000.0
2005-01-18 05:38:00,2.2044,2.20465,2.20412,2.20462,39000000.0
2005-01-18 05:39:00,2.20456,2.20462,2.20434,2.2046,58700000.0
2005-01-18 05:40:00,2.20424,2.20459,2.20372,2.20459,25500000.0
2005-01-18 05:41:00,2.20433,2.20505,2.20427,2.20496,33400000.0
2005-01-18 05:42:00,2.20441,2.2049,2.20441,2.20466,39800000.0
2005-01-18 05:43:00,2.20389,2.20492,2.20383,2.20481,33500000.0
2005-01-18 05:44:00,2.20482,2.20485,2.20457,2.20472,38000000.0
2005-01-18 05:45:00,2.20487,2.20487,2.20466,2.20466,24500000.0
2005-01-18 05:46:00,2.20476,2.2049,2.20466,2.20479,35400000.0
2005-01-18 05:47:00,2.2049,2.20524,2.2048,2.20524,42700000.0
2005-01-18 05:48:00,2.20502,2.20502,2.20451,2.20473,50500000.0
2005-01-18 05:49:00,2.20483,2.20486,2.20463,2.2048,31100000.0
2005-01-18 05:50:00,2.20497,2.20503,2.20445,2.20464,38700000.0
2005-01-18 05:51:00,2.20493,2.20493,2.20464,2.20464,23100000.0
2005-01-18 05:52:00,2.20512,2.20512,2.20458,2.20464,23400000.0
2005-01-18 05:53:00,2.20504,2.20505,2.2044,2.20484,53599999.0
2005-01-18 05:54:00,2.20472,2.20485,2.20435,2.20435,29700000.0
2005-01-18 05:55:00,2.20492,2.20492,2.20444,2.2047,23200000.0
2005-01-18 05:56:00,2.20475,2.20476,2.2043,2.20448,25900000.0
2005-01-18 05:57:00,2.20421,2.20485,2.20421,2.20466,36900000.0
2005-01-18 05:58:00,2.20474,2.20498,2.20433,2.2046,26600000.0
2005-01-18 05:59:00,2.20485,2.205,2.20455,2.20456,39200000.0
2005-01-18 06:00:00,2.2049,2.20501,2.20464,2.20495,43300000.0
2005-01-18 06:01:00,2.20492,2.2051,2.20492,2.20503,21600000.0
2005-01-18 06:02:00,2.20453,2.20494,2.20414,2.20414,28300000.0
2005-01-18 06:03:00,2.20459,2.20477,2.20409,2.20409,38600000.0
2005-01-18 06:04:00,2.20456,2.2051,2.20442,2.20501,53000000.0
2005-01-18 06:05:00,2.20464,2.20494,2.20453,2.20494,34900000.0
2005-01-18 06:06:00,2.2052,2.2052,2.20467,2.20467,35800000.0
2005-01-18 06:07:00,2.20471,2.20544,2.20469,2.2053,38300000.0
2005-01-18 06:08:00,2.2056,2.20574,2.20528,2.2057,22800000.0
2005-01-18 06:09:00,2.20582,2.20602,2.20567,2.20571,33400000.0
2005-01-18 06:10:00,2.20634,2.20666,2.20568,2.20639,43000000.0
2005-01-18 06:11:00,2.20618,2.20661,2.20608,2.2065,34600000.0
2005-01-18 06:12:00,2.20605,2.20618,2.20592,2.20601,66500000.0
2005-01-18 06:13:00,2.20595,2.20623,2.20569,2.20585,35800000.0
2005-01-18 06:14:00,2.20612,2.20615,2.20548,2.20548,32700000.0
2005-01-18 06:15:00,2.20598,2.20634,2.2059,2.20591,41300000.0
2005-01-18 06:16:00,2.20601,2.2061,2.2055,2.2055,32800000.0
2005-01-18 06:17:00,2.20545,2.2058,2.20538,2.20577,46700000.0
2005-01-18 06:18:00,2.20588,2.20602,2.2057,2.20598,32000000.0
2005-01-18 06:19:00,2.20587,2.20595,2.20573,2.20595,32100000.0
2005-01-18 06:20:00,2.20592,2.20602,2.20528,2.20562,54600000.0
2005-01-18 06:21:00,2.20556,2.206,2.20545,2.206,36100000.0
2005-01-18 06:22:00,2.20574,2.20628,2.20574,2.20628,47300000.0
2005-01-18 06:23:00,2.20618,2.20618,2.20529,2.20575,32300000.0
2005-01-18 06:24:00,2.206,2.20625,2.20594,2.20615,40600000.0
2005-01-18 06:25:00,2.20612,2.20639,2.20571,2.2061,26800000.0
2005-01-18 06:26:00,2.20567,2.20604,2.20567,2.20599,25400000.0
2005-01-18 06:27:00,2.20584,2.2062,2.2055,2.20552,42400000.0
2005-01-18 06:28:00,2.20569,2.20613,2.20552,2.20603,49700000.0
2005-01-18 06:29:00,2.20587,2.20638,2.2058,2.20609,37700000.0
2005-01-18 06:30:00,2.20619,2.20649,2.20619,2.20622,27600000.0
2005-01-18 06:31:00,2.20624,2.20624,2.20574,2.20607,55200000.0
2005-01-18 06:32:00,2.20644,2.20646,2.206,2.20615,39700000.0
2005-01-18 06:33:00,2.20622,2.20629,2.20597,2.20597,41800000.0
2005-01-18 06:34:00,2.20606,2.20621,2.20593,2.20613,36700000.0
2005-01-18 06:35:00,2.20641,2.20669,2.20608,2.20615,52200000.0
2005-01-18 06:36:00,2.20596,2.20641,2.2059,2.20618,30700000.0
2005-01-18 06:37:00,2.20622,2.20642,2.206,2.20615,55300000.0
2005-01-18 06:38:00,2.20617,2.20642,2.20583,2.20616,60400000.0
2005-01-18 06:39:00,2.20625,2.20635,2.20581,2.20581,56400000.0
2005-01-18 06:40:00,2.20637,2.20646,2.20591,2.20617,23900000.0
2005-01-18 06:41:00,2.20629,2.20643,2.20575,2.20589,21700000.0
2005-01-18 06:42:00,2.20652,2.20652,2.2058,2.20619,40800000.0
2005-01-18 06:43:00,2.20637,2.20644,2.20573,2.20594,42000000.0
2005-01-18 06:44:00,2.20616,2.20628,2.2057,2.2057,17800000.0
2005-01-18 06:45:00,2.20612,2.20639,2.20584,2.20587,37800000.0
2005-01-18 06:46:00,2.20623,2.20646,2.2062,2.20646,44800000.0
2005-01-18 06:47:00,2.20637,2.20637,2.20573,2.20573,43700000.0
2005-01-18 06:48:00,2.20574,2.20626,2.2057,2.20626,31700000.0
2005-01-18 06:49:00,2.20626,2.20648,2.2061,2.2061,12400000.0
2005-01-18 06:50:00,2.2059,2.20642,2.2059,2.20636,13600000.0
2005-01-18 06:51:00,2.20591,2.20626,2.20573,2.2061,46500000.0
2005-01-18 06:52:00,2.20606,2.20606,2.20534,2.20569,35700000.0
2005-01-18 06:53:00,2.20576,2.20593,2.20565,2.20588,25500000.0
2005-01-18 06:54:00,2.20582,2.20589,2.20499,2.20499,65800001.0
2005-01-18 06:55:00,2.20563,2.20581,2.20546,2.20553,36400000.0
2005-01-18 06:56:00,2.20607,2.20607,2.20559,2.20588,40800000.0
2005-01-18 06:57:00,2.20562,2.20565,2.20529,2.20565,46300000.0
2005-01-18 06:58:00,2.20584,2.20596,2.20532,2.20554,54000000.0
2005-01-18 06:59:00,2.20574,2.20585,2.2056,2.20581,34900000.0
2005-01-18 07:00:00,2.2057,2.20611,2.2056,2.20607,45900000.0
2005-01-18 07:01:00,2.2058,2.2058,2.20507,2.20547,20100000.0
2005-01-18 07:02:00,2.20587,2.20588,2.20535,2.20535,33000000.0
2005-01-18 07:03:00,2.20532,2.206,2.20506,2.206,23000000.0
2005-01-18 07:04:00,2.20588,2.20614,2.20558,2.20559,35200000.0
2005-01-18 07:05:00,2.20551,2.2056,2.20529,2.20549,43100000.0
2005-01-18 07:06:00,2.20549,2.20555,2.20506,2.20545,34200000.0
2005-01-18 07:07:00,2.20499,2.2054,2.20488,2.20522,31200000.0
2005-01-18 07:08:00,2.20487,2.20551,2.20487,2.20548,30400000.0
2005-01-18 07:09:00,2.20515,2.20563,2.20495,2.20563,39300000.0
2005-01-18 07:10:00,2.20503,2.20528,2.20476,2.20492,38400000.0
2005-01-18 07:11:00,2.20507,2.20576,2.20507,2.20564,17800000.0
2005-01-18 07:12:00,2.20526,2.20529,2.20498,2.20512,44400000.0
2005-01-18 07:13:00,2.20491,2.20564,2.20491,2.20555,40400000.0
2005-01-18 07:14:00,2.20531,2.20549,2.20519,2.20519,30900000.0
2005-01-18 07:15:00,2.20548,2.20567,2.20521,2.20541,45600000.0
2005-01-18 07:16:00,2.2058,2.20614,2.20563,2.20614,33900000.0
2005-01-18 07:17:00,2.20623,2.20656,2.20623,2.20653,34600000.0
2005-01-18 07:18:00,2.20649,2.20681,2.20626,2.20681,42700000.0
2005-01-18 07:19:00,2.20658,2.20666,2.20617,2.20628,65600000.0
2005-01-18 07:20:00,2.20679,2.20679,2.2062,2.20668,52500000.0
2005-01-18 07:21:00,2.20676,2.20676,2.20596,2.20618,34900000.0
2005-01-18 07:22:00,2.20618,2.20637,2.20594,2.20612,30500000.0
2005-01-18 07:23:00,2.20611,2.20639,2.20611,2.20626,21600000.0
2005-01-18 07:24:00,2.20635,2.2065,2.20609,2.20628,61900000.0
2005-01-18 07:25:00,2.20626,2.20626,2.20585,2.20608,36300000.0
2005-01-18 07:26:00,2.20563,2.20584,2.20536,2.20546,37400000.0
2005-01-18 07:27:00,2.20604,2.20607,2.20551,2.20559,39700000.0
2005-01-18 07:28:00,2.20602,2.20603,2.20577,2.20588,30400000.0
2005-01-18 07:29:00,2.20607,2.20607,2.20491,2.20505,41800000.0
2005-01-18 07:30:00,2.20587,2.20593,2.20565,2.20579,35500000.0
2005-01-18 07:31:00,2.20576,2.2058,2.20554,2.20565,32100000.0
2005-01-18 07:32:00,2.20583,2.20612,2.20561,2.20605,18900000.0
2005-01-18 07:33:00,2.20606,2.20606,2.2055,2.20576,48399999.0
2005-01-18 07:34:00,2.20561,2.20607,2.20552,2.20598,40500000.0
2005-01-18 07:35:00,2.20605,2.20608,2.20499,2.20499,38700000.0
2005-01-18 07:36:00,2.20536,2.20547,2.20508,2.20538,36200000.0
2005-01-18 07:37:00,2.20547,2.20547,2.20469,2.20483,34500000.0
2005-01-18 07:38:00,2.20476,2.20488,2.20443,2.20469,19400000.0
2005-01-18 07:39:00,2.20471,2.20501,2.20451,2.2047,55999999.0
2005-01-18 07:40:00,2.20515,2.20535,2.20488,2.20515,52900000.0
2005-01-18 07:41:00,2.20503,2.20522,2.20458,2.20506,41800000.0
2005-01-18 07:42:00,2.20503,2.20528,2.20496,2.20527,46700000.0
2005-01-18 07:43:00,2.20502,2.20502,2.20432,2.20481,42200000.0
2005-01-18 07:44:00,2.20498,2.20528,2.20492,2.20504,24800000.0
2005-01-18 07:45:00,2.20475,2.20483,2.20442,2.2047,93199999.0
2005-01-18 07:46:00,2.20479,2.20483,2.20435,2.20466,57600000.0
2005-01-18 07:47:00,2.20491,2.20492,2.20453,2.20492,41800000.0
2005-01-18 07:48:00,2.20492,2.20504,2.20468,2.20504,24300000.0
2005-01-18 07:49:00,2.20438,2.20507,2.20438,2.20503,48000000.0
2005-01-18 07:50:00,2.20486,2.20523,2.20475,2.20523,48500000.0
2005-01-18 07:51:00,2.20525,2.20541,2.20501,2.20505,56600001.0
2005-01-18 07:52:00,2.20508,2.20548,2.20508,2.20546,75500000.0
2005-01-18 07:53:00,2.20561,2.20561,2.2053,2.20548,23200000.0
2005-01-18 07:54:00,2.20529,2.20548,2.20497,2.20497,25700000.0
2005-01-18 07:55:00,2.20534,2.20547,2.20491,2.20539,33500000.0
2005-01-18 07:56:00,2.20528,2.20551,2.20513,2.20543,37400000.0
2005-01-18 07:57:00,2.20497,2.20561,2.20497,2.20561,26500000.0
2005-01-18 07:58:00,2.20551,2.20592,2.20543,2.20592,45600000.0
2005-01-18 07:59:00,2.20576,2.20577,2.20532,2.20551,48600000.0
2005-01-18 08:00:00,2.20583,2.20583,2.2054,2.20565,36000000.0
2005-01-18 08:01:00,2.2055,2.2055,2.20512,2.20521,61000000.0
2005-01-18 08:02:00,2.20531,2.20544,2.20497,2.2051,31800000.0
2005-01-18 08:03:00,2.20554,2.20554,2.20499,2.20516,30000000.0
2005-01-18 08:04:00,2.20489,2.20515,2.20451,2.20493,70400000.0
2005-01-18 08:05:00,2.20509,2.20541,2.20467,2.20467,25400000.0
2005-01-18 08:06:00,2.20493,2.20529,2.20476,2.20524,42200000.0
2005-01-18 08:07:00,2.20481,2.205,2.20393,2.20446,41100000.0
2005-01-18 08:08:00,2.2045,2.2046,2.20422,2.20446,40700000.0
2005-01-18 08:09:00,2.20478,2.20526,2.20466,2.20487,37000000.0
2005-01-18 08:10:00,2.20452,2.20469,2.20433,2.20443,39800000.0
2005-01-18 08:11:00,2.20417,2.20428,2.20396,2.20415,42300000.0
2005-01-18 08:12:00,2.20413,2.20425,2.20378,2.20389,39200000.0
2005-01-18 08:13:00,2.20408,2.2043,2.20375,2.20405,52200000.0
2005-01-18 08:14:00,2.20436,2.20441,2.20382,2.20382,55600000.0
2005-01-18 08:15:00,2.20405,2.20405,2.20364,2.20374,56100000.0
2005-01-18 08:16:00,2.20366,2.20417,2.20345,2.20417,50400000.0
2005-01-18 08:17:00,2.20387,2.2041,2.20346,2.20379,39800000.0
2005-01-18 08:18:00,2.20333,2.20383,2.20333,2.2037,42200000.0
2005-01-18 08:19:00,2.20372,2.20372,2.2032,2.2034,39100000.0
2005-01-18 08:20:00,2.20286,2.20357,2.20286,2.20357,33800000.0
2005-01-18 08:21:00,2.20349,2.20349,2.20326,2.20338,29300000.0
2005-01-18 08:22:00,2.20356,2.20357,2.20324,2.20349,38400000.0
2005-01-18 08:23:00,2.20337,2.20347,2.20309,2.20339,24400000.0
2005-01-18 08:24:00,2.20325,2.20353,2.20311,2.20338,35700000.0
2005-01-18 08:25:00,2.20375,2.20375,2.20336,2.20366,35800000.0
2005-01-18 08:26:00,2.20285,2.20359,2.20285,2.20355,29800000.0
2005-01-18 08:27:00,2.20359,2.20363,2.20332,2.20359,37400000.0
2005-01-18 08:28:00,2.20343,2.20384,2.2031,2.20365,63400000.0
2005-01-18 08:29:00,2.20377,2.20388,2.20357,2.20388,25600000.0
2005-01-18 08:30:00,2.2037,2.20394,2.20269,2.20269,35900000.0
2005-01-18 08:31:00,2.20348,2.20365,2.20333,2.20358,74200000.0
2005-01-18 08:32:00,2.2035,2.20377,2.2033,2.20377,37299999.0
2005-01-18 08:33:00,2.20336,2.20366,2.20317,2.20349,19700000.0
2005-01-18 08:34:00,2.20352,2.20403,2.20334,2.20357,34200000.0
2005-01-18 08:35:00,2.20385,2.20385,2.20347,2.20347,28500000.0
2005-01-18 08:36:00,2.20385,2.204,2.20366,2.204,29200000.0
2005-01-18 08:37:00,2.20374,2.20393,2.2034,2.20363,77200000.0
2005-01-18 08:38:00,2.20335,2.20352,2.20334,2.20339,42800000.0
2005-01-18 08:39:00,2.2033,2.20333,2.20307,2.2032,27400000.0
2005-01-18 08:40:00,2.20287,2.20354,2.20262,2.20354,18700000.0
2005-01-18 08:41:00,2.20341,2.20375,2.20317,2.20348,44500000.0
2005-01-18 08:42:00,2.20323,2.20341,2.20303,2.20322,52800000.0
2005-01-18 08:43:00,2.20314,2.20334,2.20296,2.20301,26900000.0
2005-01-18 08:44:00,2.20317,2.20327,2.2027,2.20314,22500000.0
2005-01-18 08:45:00,2.2031,2.2032,2.20283,2.20283,34200000.0
2005-01-18 08:46:00,2.2031,2.2031,2.20216,2.20293,42200000.0
2005-01-18 08:47:00,2.20322,2.20327,2.20277,2.20315,72100000.0
2005-01-18 08:48:00,2.2032,2.20355,2.20316,2.20335,30700000.0
2005-01-18 08:49:00,2.20328,2.20375,2.20311,2.20375,36000000.0
2005-01-18 08:50:00,2.20339,2.20356,2.20286,2.20356,38500000.0
2005-01-18 08:51:00,2.20366,2.2037,2.20319,2.20333,35800000.0
2005-01-18 08:52:00,2.20358,2.20393,2.20355,2.20393,56200000.0
2005-01-18 08:53:00,2.20371,2.20398,2.2036,2.20398,38000000.0
2005-01-18 08:54:00,2.20398,2.20411,2.20362,2.20396,54000000.0
2005-01-18 08:55:00,2.20397,2.20421,2.20371,2.20415,27000000.0
2005-01-18 08:56:00,2.20416,2.20448,2.20394,2.20443,39400000.0
2005-01-18 08:57:00,2.2044,2.20464,2.20393,2.20415,75200000.0
2005-01-18 08:58:00,2.20378,2.20403,2.20346,2.20372,26600000.0
2005-01-18 08:59:00,2.20347,2.2037,2.20321,2.20349,40300000.0
2005-01-18 09:00:00,2.20326,2.20348,2.20287,2.20324,82300000.0
2005-01-18 09:01:00,2.2034,2.20342,2.20285,2.20329,30500000.0
2005-01-18 09:02:00,2.20337,2.20343,2.203,2.20303,34400000.0
2005-01-18 09:03:00,2.20295,2.20316,2.20286,2.20305,45600000.0
2005-01-18 09:04:00,2.2032,2.20364,2.20296,2.20333,43600000.0
2005-01-18 09:05:00,2.20308,2.20344,2.20278,2.2033,35300000.0
2005-01-18 09:06:00,2.20308,2.20359,2.20297,2.20335,28000000.0
2005-01-18 09:07:00,2.20331,2.20331,2.20281,2.20291,37200000.0
2005-01-18 09:08:00,2.20301,2.20332,2.20283,2.20318,16900000.0
2005-01-18 09:09:00,2.20301,2.20301,2.20264,2.20281,36300000.0
2005-01-18 09:10:00,2.20311,2.20333,2.20302,2.20307,35700000.0
2005-01-18 09:11:00,2.20326,2.20368,2.20294,2.20294,61299999.0
2005-01-18 09:12:00,2.20343,2.20449,2.20343,2.20441,33300000.0
2005-01-18 09:13:00,2.20417,2.20434,2.20392,2.204,53000000.0
2005-01-18 09:14:00,2.20373,2.20398,2.20358,2.20368,35000000.0
2005-01-18 09:15:00,2.2035,2.20417,2.2035,2.20417,32600000.0
2005-01-18 09:16:00,2.20418,2.2046,2.20401,2.20455,32400000.0
2005-01-18 09:17:00,2.20418,2.2047,2.20389,2.2045,44400000.0
2005-01-18 09:18:00,2.20462,2.20471,2.20385,2.20433,24200000.0
2005-01-18 09:19:00,2.20472,2.20482,2.20378,2.20385,27200000.0
2005-01-18 09:20:00,2.20383,2.20422,2.20371,2.20395,25600000.0
2005-01-18 09:21:00,2.20378,2.20408,2.20378,2.20388,34299999.0
2005-01-18 09:22:00,2.20393,2.20428,2.2036,2.20402,71300000.0
2005-01-18 09:23:00,2.20391,2.20391,2.20352,2.20371,54800000.0
2005-01-18 09:24:00,2.20388,2.20388,2.2032,2.20359,80400000.0
2005-01-18 09:25:00,2.20371,2.20371,2.20292,2.20322,46000000.0
2005-01-18 09:26:00,2.20322,2.20376,2.20287,2.20376,38200000.0
2005-01-18 09:27:00,2.20376,2.20376,2.20333,2.20355,41800000.0
2005-01-18 09:28:00,2.2034,2.20356,2.20319,2.20344,29100000.0
2005-01-18 09:29:00,2.20353,2.2042,2.20339,2.2042,41100000.0
2005-01-18 09:30:00,2.20422,2.20423,2.20346,2.2036,44400000.0
2005-01-18 09:31:00,2.20376,2.20376,2.20314,2.20364,47300000.0
2005-01-18 09:32:00,2.20372,2.20384,2.20362,2.20372,47300000.0
2005-01-18 09:33:00,2.2038,2.20402,2.20368,2.20375,34000000.0
2005-01-18 09:34:00,2.2039,2.2039,2.20363,2.20379,26200000.0
2005-01-18 09:35:00,2.20362,2.20367,2.20278,2.20278,21600000.0
2005-01-18 09:36:00,2.20286,2.20304,2.20273,2.20298,48800000.0
2005-01-18 09:37:00,2.20307,2.20359,2.2029,2.20359,28300000.0
2005-01-18 09:38:00,2.20362,2.204,2.20354,2.204,20500000.0
2005-01-18 09:39:00,2.2039,2.2039,2.20343,2.20372,51300000.0
2005-01-18 09:40:00,2.20386,2.20389,2.20325,2.2034,27200000.0
2005-01-18 09:41:00,2.20339,2.20359,2.203,2.20334,39900000.0
2005-01-18 09:42:00,2.20381,2.20411,2.2037,2.20396,30000000.0
2005-01-18 09:43:00,2.20424,2.20432,2.20404,2.20419,41600000.0
2005-01-18 09:44:00,2.20419,2.20496,2.20387,2.20496,49000000.0
2005-01-18 09:45:00,2.20489,2.20511,2.20462,2.20471,40500000.0
2005-01-18 09:46:00,2.20483,2.20501,2.20465,2.20501,45900000.0
2005-01-18 09:47:00,2.20445,2.20467,2.20406,2.20422,22100000.0
2005-01-18 09:48:00,2.20452,2.20497,2.20449,2.20483,35000000.0
2005-01-18 09:49:00,2.20469,2.20478,2.20408,2.20408,69600001.0
2005-01-18 09:50:00,2.2041,2.20434,2.20373,2.20406,32000000.0
2005-01-18 09:51:00,2.20446,2.20446,2.20405,2.20436,31200000.0
2005-01-18 09:52:00,2.20464,2.20464,2.20393,2.20415,84700000.0
2005-01-18 09:53:00,2.20438,2.20457,2.20426,2.2043,41700000.0
2005-01-18 09:54:00,2.20419,2.20457,2.20409,2.20449,23900000.0
2005-01-18 09:55:00,2.20433,2.20478,2.20423,2.2045,42800000.0
2005-01-18 09:56:00,2.20437,2.20472,2.20432,2.2045,26700000.0
2005-01-18 09:57:00,2.20499,2.20509,2.20453,2.20498,32800000.0
2005-01-18 09:58:00,2.20524,2.20524,2.20458,2.20501,33200000.0
2005-01-18 09:59:00,2.20522,2.20522,2.20456,2.20493,34000000.0
2005-01-18 10:00:00,2.20475,2.20531,2.20462,2.20524,45800000.0
2005-01-18 10:01:00,2.2054,2.2054,2.20464,2.2048,36800000.0
2005-01-18 10:02:00,2.20486,2.20532,2.20472,2.20514,47500000.0
2005-01-18 10:03:00,2.20517,2.20517,2.20462,2.20485,32100000.0
2005-01-18 10:04:00,2.20537,2.20553,2.20491,2.20553,31500000.0
2005-01-18 10:05:00,2.20543,2.20552,2.20492,2.20496,27600000.0
2005-01-18 10:06:00,2.20547,2.20547,2.20487,2.20522,44800000.0
2005-01-18 10:07:00,2.20529,2.20554,2.20515,2.20529,44800000.0
2005-01-18 10:08:00,2.20535,2.20555,2.20512,2.20543,44300000.0
2005-01-18 10:09:00,2.20545,2.20564,2.20529,2.20559,39000000.0
2005-01-18 10:10:00,2.20561,2.20564,2.20509,2.20528,40600000.0
2005-01-18 10:11:00,2.20524,2.20544,2.20476,2.20518,54500000.0
2005-01-18 10:12:00,2.20522,2.20547,2.20503,2.20532,49300000.0
2005-01-18 10:13:00,2.20501,2.20513,2.20476,2.20509,18500000.0
2005-01-18 10:14:00,2.20529,2.20532,2.2049,2.20514,41000000.0
2005-01-18 10:15:00,2.20524,2.20524,2.20471,2.20497,40100000.0
2005-01-18 10:16:00,2.2047,2.20513,2.20455,2.20461,52400000.0
2005-01-18 10:17:00,2.20445,2.205,2.20427,2.205,46700000.0
2005-01-18 10:18:00,2.2052,2.20531,2.20477,2.20531,35100000.0
2005-01-18 10:19:00,2.20531,2.20546,2.20507,2.20508,65500000.0
2005-01-18 10:20:00,2.20499,2.20518,2.20473,2.20487,36000000.0
2005-01-18 10:21:00,2.20501,2.20511,2.20488,2.20488,30300000.0
2005-01-18 10:22:00,2.2051,2.20519,2.20467,2.20497,46600000.0
2005-01-18 10:23:00,2.2047,2.20517,2.20457,2.2048,57300000.0
2005-01-18 10:24:00,2.20448,2.20493,2.20447,2.20493,37000000.0
2005-01-18 10:25:00,2.20451,2.20492,2.20451,2.20455,45700000.0
2005-01-18 10:26:00,2.20452,2.20454,2.20411,2.20427,39400000.0
2005-01-18 10:27:00,2.20444,2.20463,2.20411,2.20463,68800000.0
2005-01-18 10:28:00,2.20433,2.20495,2.20427,2.20495,53900000.0
2005-01-18 10:29:00,2.20506,2.20506,2.20446,2.20463,52200000.0
2005-01-18 10:30:00,2.20452,2.20473,2.20398,2.20426,41000000.0
2005-01-18 10:31:00,2.20428,2.20548,2.20428,2.20548,24100000.0
2005-01-18 10:32:00,2.20544,2.2056,2.20522,2.20551,54700000.0
2005-01-18 10:33:00,2.20555,2.2057,2.20508,2.20546,54000000.0
2005-01-18 10:34:00,2.20549,2.20576,2.20529,2.20549,47900000.0
2005-01-18 10:35:00,2.20549,2.20568,2.2051,2.2053,44300000.0
2005-01-18 10:36:00,2.20528,2.20543,2.20515,2.20529,39700000.0
2005-01-18 10:37:00,2.20536,2.20548,2.20511,2.20544,30400000.0
2005-01-18 10:38:00,2.20518,2.20546,2.20489,2.20546,36600000.0
2005-01-18 10:39:00,2.20572,2.20601,2.20548,2.20548,46900000.0
2005-01-18 10:40:00,2.20564,2.2058,2.20539,2.2054,40300000.0
2005-01-18 10:41:00,2.20515,2.20554,2.20488,2.20499,52900000.0
2005-01-18 10:42:00,2.2049,2.2053,2.20477,2.2053,27000000.0
2005-01-18 10:43:00,2.20525,2.20556,2.20508,2.20525,37800000.0
2005-01-18 10:44:00,2.2051,2.20547,2.20444,2.20444,52700000.0
2005-01-18 10:45:00,2.20438,2.20438,2.20395,2.20437,35500000.0
2005-01-18 10:46:00,2.20457,2.20499,2.20442,2.20442,55100000.0
2005-01-18 10:47:00,2.20441,2.20482,2.20431,2.20482,31000000.0
2005-01-18 10:48:00,2.20442,2.20461,2.20417,2.20461,39400000.0
2005-01-18 10:49:00,2.20452,2.20492,2.20439,2.20492,40400000.0
2005-01-18 10:50:00,2.20466,2.20475,2.20432,2.20432,34600000.0
2005-01-18 10:51:00,2.20429,2.2045,2.20412,2.20412,32000000.0
2005-01-18 10:52:00,2.20427,2.20461,2.20416,2.20434,92100000.0
2005-01-18 10:53:00,2.20447,2.20465,2.20443,2.20454,30400000.0
2005-01-18 10:54:00,2.20488,2.20488,2.20407,2.20407,50800000.0
2005-01-18 10:55:00,2.20417,2.20451,2.20396,2.20436,47800000.0
2005-01-18 10:56:00,2.20459,2.20471,2.20427,2.20448,30700000.0
2005-01-18 10:57:00,2.2044,2.20487,2.20417,2.20468,64900000.0
2005-01-18 10:58:00,2.20477,2.20482,2.20411,2.20413,49100000.0
2005-01-18 10:59:00,2.2043,2.2044,2.20369,2.20403,62899999.0
2005-01-18 11:00:00,2.20386,2.20468,2.20372,2.20409,47600000.0
2005-01-18 11:01:00,2.20422,2.20478,2.20422,2.20477,46000000.0
2005-01-18 11:02:00,2.20511,2.20538,2.2049,2.20538,39500000.0
2005-01-18 11:03:00,2.20528,2.20529,2.20499,2.20503,28100000.0
2005-01-18 11:04:00,2.20501,2.20517,2.20458,2.20458,66500001.0
2005-01-18 11:05:00,2.20482,2.20515,2.20449,2.20449,60900000.0
2005-01-18 11:06:00,2.20472,2.20474,2.20444,2.20452,26400000.0
2005-01-18 11:07:00,2.20482,2.20482,2.20416,2.20429,41500000.0
2005-01-18 11:08:00,2.20393,2.20438,2.20376,2.20376,48300000.0
2005-01-18 11:09:00,2.20379,2.20388,2.20357,2.20364,23000000.0
2005-01-18 11:10:00,2.20357,2.20382,2.20321,2.20325,55200000.0
2005-01-18 11:11:00,2.20328,2.20375,2.20328,2.20348,49100000.0
2005-01-18 11:12:00,2.20328,2.20328,2.20289,2.20311,26100000.0
2005-01-18 11:13:00,2.20299,2.20309,2.20285,2.20285,39900000.0
2005-01-18 11:14:00,2.20305,2.20346,2.20294,2.20332,51400000.0
2005-01-18 11:15:00,2.20303,2.20383,2.20303,2.20383,71499998.0
2005-01-18 11:16:00,2.20357,2.20387,2.2034,2.20342,34700000.0
2005-01-18 11:17:00,2.20369,2.20369,2.20315,2.20327,40600000.0
2005-01-18 11:18:00,2.20357,2.20381,2.20342,2.20363,23200000.0
2005-01-18 11:19:00,2.20355,2.20416,2.20315,2.20416,32100000.0
2005-01-18 11:20:00,2.20395,2.20401,2.20305,2.20305,65800000.0
2005-01-18 11:21:00,2.20331,2.20347,2.20304,2.20333,40500000.0
2005-01-18 11:22:00,2.20342,2.20377,2.20342,2.20349,70799999.0
2005-01-18 11:23:00,2.20374,2.20378,2.20353,2.20368,46800000.0
2005-01-18 11:24:00,2.20374,2.20393,2.20347,2.20393,36300000.0
2005-01-18 11:25:00,2.20408,2.20474,2.2039,2.20473,60200000.0
2005-01-18 11:26:00,2.20512,2.20512,2.204,2.20478,40300000.0
2005-01-18 11:27:00,2.20491,2.20491,2.20448,2.20448,81800000.0
2005-01-18 11:28:00,2.20458,2.20502,2.20437,2.20502,56500000.0
2005-01-18 11:29:00,2.20502,2.20502,2.20445,2.20458,55500000.0
2005-01-18 11:30:00,2.20567,2.20796,2.20567,2.20782,58900000.0
2005-01-18 11:31:00,2.20789,2.20809,2.20686,2.20762,79200000.0
2005-01-18 11:32:00,2.20825,2.20884,2.20808,2.20882,37300000.0
2005-01-18 11:33:00,2.20934,2.20943,2.20884,2.20943,39400000.0
2005-01-18 11:34:00,2.20904,2.20982,2.20904,2.20955,65700000.0
2005-01-18 11:35:00,2.20972,2.2103,2.20948,2.2103,32400000.0
2005-01-18 11:36:00,2.2108,2.21152,2.21052,2.21085,46100000.0
2005-01-18 11:37:00,2.21098,2.21109,2.21058,2.21077,26000000.0
2005-01-18 11:38:00,2.21046,2.21093,2.20976,2.21067,44700000.0
2005-01-18 11:39:00,2.21085,2.21094,2.2098,2.21044,48200000.0
2005-01-18 11:40:00,2.21057,2.21059,2.21017,2.21059,36400000.0
2005-01-18 11:41:00,2.21046,2.21056,2.20921,2.20921,39900000.0
2005-01-18 11:42:00,2.20959,2.20972,2.20927,2.20945,38200000.0
2005-01-18 11:43:00,2.20957,2.20984,2.2095,2.20975,29100000.0
2005-01-18 11:44:00,2.2098,2.21017,2.20957,2.20957,29800000.0
2005-01-18 11:45:00,2.20985,2.20985,2.2095,2.20959,36400000.0
2005-01-18 11:46:00,2.20947,2.20985,2.20924,2.20959,31800000.0
2005-01-18 11:47:00,2.20968,2.20986,2.20952,2.20986,44700000.0
2005-01-18 11:48:00,2.20998,2.21015,2.20969,2.21005,45700000.0
2005-01-18 11:49:00,2.2103,2.21034,2.21001,2.2102,43500000.0
2005-01-18 11:50:00,2.20997,2.21111,2.20981,2.21111,29800000.0
2005-01-18 11:51:00,2.21084,2.21131,2.2106,2.21131,31600000.0
2005-01-18 11:52:00,2.21113,2.21129,2.21079,2.21096,58500000.0
2005-01-18 11:53:00,2.21137,2.21155,2.21082,2.21096,35700000.0
2005-01-18 11:54:00,2.21134,2.21134,2.21064,2.21083,43000000.0
2005-01-18 11:55:00,2.21067,2.2112,2.2105,2.21094,51100001.0
2005-01-18 11:56:00,2.21109,2.21109,2.21071,2.21071,55000000.0
2005-01-18 11:57:00,2.21075,2.21098,2.21055,2.21072,49800000.0
2005-01-18 11:58:00,2.21074,2.21074,2.20986,2.20988,35400000.0
2005-01-18 11:59:00,2.2101,2.21064,2.2101,2.21056,45900000.0
2005-01-18 12:00:00,2.21058,2.2107,2.21021,2.21021,37200000.0
2005-01-18 12:01:00,2.2103,2.21051,2.21002,2.21005,38500000.0
2005-01-18 12:02:00,2.21026,2.21052,2.20977,2.20977,39800000.0
2005-01-18 12:03:00,2.21007,2.2103,2.20991,2.21013,27600000.0
2005-01-18 12:04:00,2.20984,2.21019,2.20966,2.20966,34000000.0
2005-01-18 12:05:00,2.21001,2.21001,2.20961,2.2097,48300000.0
2005-01-18 12:06:00,2.20985,2.21,2.20943,2.20995,33800000.0
2005-01-18 12:07:00,2.21005,2.2104,2.20985,2.20995,38900000.0
2005-01-18 12:08:00,2.21027,2.21049,2.20964,2.20976,38899999.0
2005-01-18 12:09:00,2.20949,2.21001,2.20925,2.20955,38300000.0
2005-01-18 12:10:00,2.20978,2.21006,2.20961,2.20988,43500000.0
2005-01-18 12:11:00,2.21004,2.21027,2.20977,2.21027,47600000.0
2005-01-18 12:12:00,2.21002,2.21022,2.20969,2.21022,75000000.0
2005-01-18 12:13:00,2.20979,2.21,2.20964,2.20999,37300000.0
2005-01-18 12:14:00,2.20981,2.21015,2.20968,2.20968,74700000.0
2005-01-18 12:15:00,2.20955,2.21023,2.20955,2.20998,52800000.0
2005-01-18 12:16:00,2.20994,2.2101,2.20979,2.21003,49600000.0
2005-01-18 12:17:00,2.21,2.21045,2.20992,2.20992,63600000.0
2005-01-18 12:18:00,2.21014,2.2103,2.20982,2.21004,68400000.0
2005-01-18 12:19:00,2.21035,2.21136,2.21028,2.21082,60399998.0
2005-01-18 12:20:00,2.21051,2.21119,2.21041,2.21096,43200000.0
2005-01-18 12:21:00,2.21113,2.21157,2.21091,2.21157,46900000.0
2005-01-18 12:22:00,2.21147,2.21175,2.21116,2.21125,58400000.0
2005-01-18 12:23:00,2.21131,2.21161,2.21105,2.21109,65200000.0
2005-01-18 12:24:00,2.21147,2.21149,2.21051,2.21104,28200000.0
2005-01-18 12:25:00,2.21153,2.21199,2.21133,2.21155,72800000.0
2005-01-18 12:26:00,2.2117,2.2118,2.21137,2.2114,51900000.0
2005-01-18 12:27:00,2.21166,2.21185,2.21131,2.21153,61300000.0
2005-01-18 12:28:00,2.21182,2.21191,2.21134,2.21151,32700000.0
2005-01-18 12:29:00,2.21217,2.21239,2.21145,2.21179,49400000.0
2005-01-18 12:30:00,2.21223,2.21234,2.21205,2.21211,62100000.0
2005-01-18 12:31:00,2.21214,2.21241,2.21155,2.21227,46400000.0
2005-01-18 12:32:00,2.21184,2.21186,2.21115,2.21115,59100000.0
2005-01-18 12:33:00,2.2113,2.21137,2.21047,2.21047,49500000.0
2005-01-18 12:34:00,2.21042,2.21074,2.21035,2.21057,41500000.0
2005-01-18 12:35:00,2.21045,2.21055,2.21008,2.21028,27000000.0
2005-01-18 12:36:00,2.21052,2.21102,2.21036,2.21059,24300000.0
2005-01-18 12:37:00,2.21079,2.21119,2.21065,2.2111,24700000.0
2005-01-18 12:38:00,2.21105,2.21105,2.21057,2.211,54400000.0
2005-01-18 12:39:00,2.21099,2.21102,2.21026,2.21067,29500000.0
2005-01-18 12:40:00,2.21085,2.21096,2.21057,2.21057,69000000.0
2005-01-18 12:41:00,2.21087,2.21087,2.21027,2.21065,48900000.0
2005-01-18 12:42:00,2.21054,2.21074,2.21027,2.21031,51800000.0
2005-01-18 12:43:00,2.21031,2.21059,2.21007,2.21041,38500000.0
2005-01-18 12:44:00,2.2101,2.2104,2.20992,2.21019,35900000.0
2005-01-18 12:45:00,2.21003,2.21022,2.20924,2.20932,57100000.0
2005-01-18 12:46:00,2.2094,2.20971,2.20929,2.20962,72600000.0
2005-01-18 12:47:00,2.20957,2.21002,2.20943,2.20959,44400000.0
2005-01-18 12:48:00,2.20953,2.20993,2.20947,2.20993,60500000.0
2005-01-18 12:49:00,2.20984,2.21023,2.20961,2.20972,68000000.0
2005-01-18 12:50:00,2.20945,2.20997,2.20923,2.20997,58599999.0
2005-01-18 12:51:00,2.20968,2.21006,2.20968,2.20975,24500000.0
2005-01-18 12:52:00,2.20995,2.21028,2.20965,2.21028,16600000.0
2005-01-18 12:53:00,2.21044,2.21044,2.20999,2.21024,31200000.0
2005-01-18 12:54:00,2.21024,2.21055,2.21008,2.21055,52300000.0
2005-01-18 12:55:00,2.21041,2.21085,2.2103,2.21085,27100000.0
2005-01-18 12:56:00,2.21061,2.21136,2.21061,2.21131,34400000.0
2005-01-18 12:57:00,2.21115,2.21126,2.21075,2.21075,34900000.0
2005-01-18 12:58:00,2.21108,2.21112,2.21069,2.21078,28800000.0
2005-01-18 12:59:00,2.21085,2.21122,2.21059,2.21122,57000000.0
2005-01-18 13:00:00,2.21098,2.21121,2.21088,2.21104,29300000.0
2005-01-18 13:01:00,2.21134,2.21188,2.21108,2.2115,53900000.0
2005-01-18 13:02:00,2.21172,2.21194,2.21145,2.21163,35700000.0
2005-01-18 13:03:00,2.21134,2.21192,2.21134,2.21151,43700000.0
2005-01-18 13:04:00,2.21161,2.21196,2.21146,2.21181,37700000.0
2005-01-18 13:05:00,2.21152,2.21158,2.21118,2.21129,41300000.0
2005-01-18 13:06:00,2.21115,2.21115,2.21017,2.21017,37300000.0
2005-01-18 13:07:00,2.21037,2.2106,2.21009,2.2102,71100000.0
2005-01-18 13:08:00,2.21023,2.21028,2.20966,2.21028,25200000.0
2005-01-18 13:09:00,2.2101,2.21045,2.20971,2.2099,42000000.0
2005-01-18 13:10:00,2.21,2.21007,2.20912,2.20955,83299999.0
2005-01-18 13:11:00,2.20972,2.20972,2.20925,2.2094,39700000.0
2005-01-18 13:12:00,2.20924,2.20962,2.20924,2.20962,58800000.0
2005-01-18 13:13:00,2.20941,2.20988,2.2094,2.20988,53000000.0
2005-01-18 13:14:00,2.20974,2.20974,2.20922,2.2096,37200000.0
2005-01-18 13:15:00,2.20908,2.20924,2.20863,2.20924,45200000.0
2005-01-18 13:16:00,2.2094,2.20966,2.20912,2.2093,33900000.0
2005-01-18 13:17:00,2.20918,2.20943,2.20908,2.20914,39000001.0
2005-01-18 13:18:00,2.20913,2.20938,2.20876,2.20937,56000000.0
2005-01-18 13:19:00,2.20917,2.20917,2.20879,2.20905,29100000.0
2005-01-18 13:20:00,2.20883,2.20891,2.2084,2.20872,29400000.0
2005-01-18 13:21:00,2.20921,2.20921,2.20846,2.2086,45600000.0
2005-01-18 13:22:00,2.20862,2.2089,2.20825,2.20856,47900000.0
2005-01-18 13:23:00,2.20811,2.20867,2.20805,2.20867,61200000.0
2005-01-18 13:24:00,2.20875,2.20892,2.20849,2.2088,39300000.0
2005-01-18 13:25:00,2.20886,2.20949,2.20886,2.20949,26300000.0
2005-01-18 13:26:00,2.20932,2.20932,2.20884,2.20884,37000000.0
2005-01-18 13:27:00,2.20887,2.20905,2.20878,2.20897,43000000.0
2005-01-18 13:28:00,2.20893,2.20904,2.20865,2.20865,32000000.0
2005-01-18 13:29:00,2.20849,2.20873,2.20832,2.2084,61100000.0
2005-01-18 13:30:00,2.20805,2.20846,2.20794,2.20812,35500000.0
2005-01-18 13:31:00,2.20832,2.20841,2.20798,2.2082,35600000.0
2005-01-18 13:32:00,2.20802,2.20832,2.20793,2.20801,44400000.0
2005-01-18 13:33:00,2.20792,2.20801,2.20718,2.20723,43799999.0
2005-01-18 13:34:00,2.20724,2.20763,2.20715,2.20751,32600000.0
2005-01-18 13:35:00,2.20772,2.20835,2.20734,2.20835,43200000.0
2005-01-18 13:36:00,2.20843,2.209,2.20831,2.20886,55000000.0
2005-01-18 13:37:00,2.20847,2.20847,2.20811,2.2082,22400000.0
2005-01-18 13:38:00,2.20826,2.20834,2.20801,2.2083,41200000.0
2005-01-18 13:39:00,2.20822,2.2088,2.20822,2.20866,55199999.0
2005-01-18 13:40:00,2.2088,2.20927,2.2088,2.20923,30500000.0
2005-01-18 13:41:00,2.20939,2.20973,2.2092,2.20973,73300000.0
2005-01-18 13:42:00,2.20941,2.21024,2.20938,2.21018,43400000.0
2005-01-18 13:43:00,2.21013,2.21043,2.20981,2.21018,35300000.0
2005-01-18 13:44:00,2.21026,2.21065,2.21026,2.21065,47100000.0
2005-01-18 13:45:00,2.21064,2.21115,2.2106,2.21114,40200000.0
2005-01-18 13:46:00,2.21111,2.21127,2.21067,2.21098,65799999.0
2005-01-18 13:47:00,2.2107,2.21076,2.21042,2.21054,35200000.0
2005-01-18 13:48:00,2.21031,2.21031,2.20961,2.20988,29800000.0
2005-01-18 13:49:00,2.21017,2.21017,2.20955,2.20975,50900000.0
2005-01-18 13:50:00,2.20994,2.20994,2.20966,2.20983,23700000.0
2005-01-18 13:51:00,2.20951,2.20998,2.20951,2.20981,25900000.0
2005-01-18 13:52:00,2.20989,2.21056,2.20951,2.21047,46700000.0
2005-01-18 13:53:00,2.21014,2.21048,2.20993,2.21048,66000000.0
2005-01-18 13:54:00,2.2102,2.21099,2.21014,2.21099,45000000.0
2005-01-18 13:55:00,2.21067,2.21103,2.21066,2.21094,39800000.0
2005-01-18 13:56:00,2.2108,2.21116,2.2108,2.21116,33200000.0
2005-01-18 13:57:00,2.21081,2.21121,2.21054,2.2108,32700000.0
2005-01-18 13:58:00,2.21044,2.21152,2.21044,2.21152,26900000.0
2005-01-18 13:59:00,2.21134,2.21159,2.21115,2.21125,42900000.0
2005-01-18 14:00:00,2.21134,2.21156,2.21128,2.21156,52900000.0
2005-01-18 14:01:00,2.21137,2.21152,2.21118,2.21139,34100000.0
2005-01-18 14:02:00,2.21159,2.21167,2.21147,2.21151,34300000.0
2005-01-18 14:03:00,2.21114,2.21147,2.21099,2.21135,39900000.0
2005-01-18 14:04:00,2.21088,2.21143,2.21088,2.21126,39000000.0
2005-01-18 14:05:00,2.21132,2.21154,2.21065,2.21065,31400000.0
2005-01-18 14:06:00,2.21042,2.21078,2.21021,2.21027,34100000.0
2005-01-18 14:07:00,2.21008,2.21043,2.21,2.21029,41700000.0
2005-01-18 14:08:00,2.21041,2.21041,2.20995,2.21002,38300000.0
2005-01-18 14:09:00,2.20992,2.21006,2.20968,2.20983,36200000.0
2005-01-18 14:10:00,2.20968,2.20986,2.20943,2.20976,49300000.0
2005-01-18 14:11:00,2.20971,2.20996,2.20962,2.20963,34800000.0
2005-01-18 14:12:00,2.20987,2.20987,2.20937,2.20985,34800000.0
2005-01-18 14:13:00,2.20935,2.2101,2.20932,2.20984,43000000.0
2005-01-18 14:14:00,2.21002,2.21004,2.209,2.20978,48100000.0
2005-01-18 14:15:00,2.20979,2.21001,2.20958,2.21001,57400000.0
2005-01-18 14:16:00,2.20999,2.21,2.20936,2.20952,32100000.0
2005-01-18 14:17:00,2.20934,2.20983,2.20934,2.2095,40100001.0
2005-01-18 14:18:00,2.20956,2.20971,2.20893,2.20919,29900000.0
2005-01-18 14:19:00,2.20928,2.20973,2.20906,2.20906,48900000.0
2005-01-18 14:20:00,2.20991,2.20993,2.20934,2.2099,50000000.0
2005-01-18 14:21:00,2.20953,2.20987,2.20939,2.20972,28400000.0
2005-01-18 14:22:00,2.20981,2.21,2.2094,2.20962,27200000.0
2005-01-18 14:23:00,2.20976,2.20985,2.2095,2.2097,30500000.0
2005-01-18 14:24:00,2.20994,2.20996,2.20976,2.20995,47000000.0
2005-01-18 14:25:00,2.20953,2.21003,2.20951,2.20993,41700000.0
2005-01-18 14:26:00,2.20999,2.21007,2.2094,2.21003,64000000.0
2005-01-18 14:27:00,2.21005,2.2102,2.20976,2.21017,57600000.0
2005-01-18 14:28:00,2.21004,2.21008,2.20966,2.20987,44100000.0
2005-01-18 14:29:00,2.21032,2.21032,2.20974,2.20982,25200000.0
2005-01-18 14:30:00,2.20966,2.21007,2.20964,2.21007,50500000.0
2005-01-18 14:31:00,2.2102,2.2102,2.20978,2.21018,29600000.0
2005-01-18 14:32:00,2.20994,2.21034,2.20991,2.21016,22400000.0
2005-01-18 14:33:00,2.20971,2.21022,2.20946,2.21022,44700000.0
2005-01-18 14:34:00,2.21033,2.21059,2.21016,2.21058,29700000.0
2005-01-18 14:35:00,2.21053,2.21082,2.21036,2.21073,40700000.0
2005-01-18 14:36:00,2.2106,2.21063,2.21004,2.2103,44200000.0
2005-01-18 14:37:00,2.21047,2.21047,2.20985,2.21006,33100000.0
2005-01-18 14:38:00,2.2104,2.21057,2.21024,2.21044,39500000.0
2005-01-18 14:39:00,2.2104,2.21068,2.21032,2.21035,31400000.0
2005-01-18 14:40:00,2.21044,2.2109,2.21029,2.2109,54200000.0
2005-01-18 14:41:00,2.2104,2.21103,2.2104,2.21077,62700000.0
2005-01-18 14:42:00,2.21082,2.21082,2.21017,2.21042,35600000.0
2005-01-18 14:43:00,2.21044,2.21048,2.21005,2.21043,53300001.0
2005-01-18 14:44:00,2.21005,2.21027,2.20995,2.21022,24200000.0
2005-01-18 14:45:00,2.20998,2.21022,2.20966,2.21003,107099999.0
2005-01-18 14:46:00,2.21018,2.21026,2.20996,2.21024,71700000.0
2005-01-18 14:47:00,2.21046,2.2107,2.2102,2.21028,46900000.0
2005-01-18 14:48:00,2.21048,2.21048,2.21024,2.21024,40200000.0
2005-01-18 14:49:00,2.21077,2.21077,2.21014,2.2102,48400000.0
2005-01-18 14:50:00,2.21032,2.21033,2.2099,2.21016,46700000.0
2005-01-18 14:51:00,2.21011,2.21011,2.20944,2.20995,42400000.0
2005-01-18 14:52:00,2.20998,2.21016,2.20959,2.20967,75800000.0
2005-01-18 14:53:00,2.2097,2.20992,2.2094,2.20988,82500000.0
2005-01-18 14:54:00,2.2105,2.2109,2.2105,2.2108,44700000.0
2005-01-18 14:55:00,2.2109,2.2115,2.2109,2.2111,44700000.0
2005-01-18 14:56:00,2.2111,2.2115,2.211,2.2111,44700000.0
2005-01-18 14:57:00,2.2093,2.20937,2.20913,2.20913,44700000.0
2005-01-18 14:58:00,2.20939,2.20939,2.2088,2.20921,52100000.0
2005-01-18 14:59:00,2.20918,2.20953,2.20918,2.20941,26300000.0
2005-01-18 15:00:00,2.20969,2.2099,2.20909,2.20956,45100000.0
2005-01-18 15:01:00,2.20938,2.20987,2.20922,2.20973,44200000.0
2005-01-18 15:02:00,2.21012,2.21028,2.20943,2.20992,22100000.0
2005-01-18 15:03:00,2.20951,2.21017,2.20945,2.21017,31600000.0
2005-01-18 15:04:00,2.21029,2.21038,2.2094,2.21,39500000.0
2005-01-18 15:05:00,2.21023,2.21026,2.20986,2.21018,41300000.0
2005-01-18 15:06:00,2.21023,2.21052,2.2094,2.2101,57100000.0
2005-01-18 15:07:00,2.21019,2.21028,2.20945,2.20974,47699999.0
2005-01-18 15:08:00,2.20977,2.2102,2.20969,2.2101,31400000.0
2005-01-18 15:09:00,2.21004,2.21012,2.20974,2.21012,42400000.0
2005-01-18 15:10:00,2.21032,2.21032,2.2099,2.21019,65499999.0
2005-01-18 15:11:00,2.21008,2.21024,2.20987,2.21024,14200000.0
2005-01-18 15:12:00,2.21039,2.21047,2.20984,2.20987,28800000.0
2005-01-18 15:13:00,2.20978,2.21026,2.20958,2.21023,36100000.0
2005-01-18 15:14:00,2.21057,2.21071,2.21009,2.21034,47499999.0
2005-01-18 15:15:00,2.21056,2.21065,2.21006,2.21063,58099999.0
2005-01-18 15:16:00,2.21063,2.21063,2.21026,2.2104,26500000.0
2005-01-18 15:17:00,2.21052,2.21052,2.21016,2.21024,15200000.0
2005-01-18 15:18:00,2.21024,2.2112,2.21023,2.21084,45500000.0
2005-01-18 15:19:00,2.21085,2.21107,2.21035,2.21095,32500000.0
2005-01-18 15:20:00,2.21103,2.21142,2.21097,2.21139,41200000.0
2005-01-18 15:21:00,2.21111,2.21132,2.21095,2.21131,33900000.0
2005-01-18 15:22:00,2.21133,2.21173,2.21103,2.21139,36400000.0
2005-01-18 15:23:00,2.21134,2.21136,2.21104,2.2112,42000000.0
2005-01-18 15:24:00,2.21158,2.212,2.21137,2.21163,36600000.0
2005-01-18 15:25:00,2.21154,2.21228,2.21154,2.21228,17200000.0
2005-01-18 15:26:00,2.21211,2.21232,2.21202,2.21214,38600000.0
2005-01-18 15:27:00,2.21222,2.21226,2.21172,2.21179,33000000.0
2005-01-18 15:28:00,2.21194,2.21223,2.2118,2.21215,45100000.0
2005-01-18 15:29:00,2.21198,2.21212,2.21131,2.21131,47500000.0
2005-01-18 15:30:00,2.21118,2.21208,2.21118,2.21208,36400000.0
2005-01-18 15:31:00,2.21212,2.21212,2.21144,2.21179,34300000.0
2005-01-18 15:32:00,2.21168,2.21219,2.21147,2.21202,33100000.0
2005-01-18 15:33:00,2.21198,2.21217,2.21103,2.21107,24400000.0
2005-01-18 15:34:00,2.21123,2.21142,2.2111,2.21112,25500000.0
2005-01-18 15:35:00,2.21102,2.21125,2.21102,2.2112,51100000.0
2005-01-18 15:36:00,2.2114,2.21187,2.21112,2.21187,43900000.0
2005-01-18 15:37:00,2.21201,2.21247,2.21177,2.21196,33700000.0
2005-01-18 15:38:00,2.21198,2.21216,2.21174,2.21215,54200000.0
2005-01-18 15:39:00,2.21227,2.21227,2.21169,2.21212,45900000.0
2005-01-18 15:40:00,2.21242,2.21264,2.21211,2.21227,43300000.0
2005-01-18 15:41:00,2.21214,2.21241,2.21204,2.21222,63800000.0
2005-01-18 15:42:00,2.21206,2.21221,2.2118,2.21221,28500000.0
2005-01-18 15:43:00,2.21228,2.2124,2.21195,2.2124,26800000.0
2005-01-18 15:44:00,2.21235,2.2124,2.21186,2.21194,54900000.0
2005-01-18 15:45:00,2.21162,2.21175,2.21116,2.21116,47900000.0
2005-01-18 15:46:00,2.21106,2.21139,2.21077,2.21091,31200000.0
2005-01-18 15:47:00,2.21088,2.21105,2.21057,2.21057,46200000.0
2005-01-18 15:48:00,2.21058,2.21071,2.2101,2.21045,57799999.0
2005-01-18 15:49:00,2.21037,2.21081,2.21011,2.21053,45000000.0
2005-01-18 15:50:00,2.21017,2.21028,2.2099,2.21013,58700000.0
2005-01-18 15:51:00,2.21001,2.21021,2.20979,2.21014,38100000.0
2005-01-18 15:52:00,2.21022,2.21032,2.20991,2.21027,49900000.0
2005-01-18 15:53:00,2.21003,2.21048,2.21003,2.21038,43500000.0
2005-01-18 15:54:00,2.21024,2.21074,2.21009,2.2107,23900000.0
2005-01-18 15:55:00,2.21102,2.21122,2.21066,2.21101,22600000.0
2005-01-18 15:56:00,2.21124,2.21152,2.21103,2.21122,52100000.0
2005-01-18 15:57:00,2.21107,2.21107,2.21035,2.2107,36400000.0
2005-01-18 15:58:00,2.2101,2.21082,2.20985,2.21079,58699999.0
2005-01-18 15:59:00,2.21101,2.21118,2.2109,2.21106,44800000.0
2005-01-18 16:00:00,2.21164,2.21245,2.21092,2.21196,57999998.0
2005-01-18 16:01:00,2.21172,2.21231,2.21172,2.21206,22400000.0
2005-01-18 16:02:00,2.21148,2.21188,2.21092,2.21116,43300000.0
2005-01-18 16:03:00,2.21077,2.21124,2.2105,2.21113,36400000.0
2005-01-18 16:04:00,2.21122,2.21128,2.21045,2.21085,31500000.0
2005-01-18 16:05:00,2.21093,2.21112,2.21047,2.21078,51900000.0
2005-01-18 16:06:00,2.21057,2.21088,2.21044,2.21071,57600000.0
2005-01-18 16:07:00,2.2139,2.2141,2.2134,2.2135,22700000.0
2005-01-18 16:08:00,2.2137,2.2137,2.213,2.2133,22700000.0
2005-01-18 16:09:00,2.2134,2.2134,2.213,2.2133,22700000.0
2005-01-18 16:10:00,2.2135,2.2137,2.213,2.2137,22700000.0
2005-01-18 16:11:00,2.2138,2.214,2.2137,2.2139,22700000.0
2005-01-18 16:12:00,2.2139,2.2142,2.2137,2.2141,22700000.0
2005-01-18 16:13:00,2.2142,2.2144,2.2139,2.2142,22700000.0
2005-01-18 16:14:00,2.2143,2.2148,2.2142,2.2148,22700000.0
2005-01-18 16:15:00,2.2146,2.2149,2.2142,2.2145,22700000.0
2005-01-18 16:16:00,2.2146,2.2146,2.2141,2.2142,22700000.0
2005-01-18 16:20:00,2.2144,2.2145,2.214,2.2142,22700000.0
2005-01-18 16:21:00,2.2142,2.2144,2.2141,2.2142,22700000.0
2005-01-18 16:22:00,2.2141,2.2145,2.2138,2.2144,22700000.0
2005-01-18 16:23:00,2.2146,2.2146,2.214,2.2142,22700000.0
2005-01-18 16:24:00,2.2141,2.2142,2.2138,2.2142,22700000.0
2005-01-18 16:29:00,2.2136,2.2141,2.2136,2.2138,22700000.0
2005-01-18 16:30:00,2.214,2.2144,2.2136,2.2142,22700000.0
2005-01-18 16:31:00,2.2141,2.2142,2.2138,2.2138,22700000.0
2005-01-18 16:32:00,2.2138,2.2141,2.2138,2.214,22700000.0
2005-01-18 16:33:00,2.2141,2.2141,2.2136,2.2138,22700000.0
2005-01-18 16:34:00,2.214,2.2144,2.2136,2.2142,22700000.0
2005-01-18 16:35:00,2.2142,2.2146,2.2142,2.2146,22700000.0
2005-01-18 16:36:00,2.2148,2.2148,2.2142,2.2146,22700000.0
2005-01-18 16:37:00,2.2146,2.2148,2.2145,2.2145,22700000.0
2005-01-18 16:38:00,2.2146,2.2149,2.2142,2.2145,22700000.0
2005-01-18 16:39:00,2.2144,2.2146,2.2142,2.2144,22700000.0
2005-01-18 16:40:00,2.2146,2.2146,2.2142,2.2146,22700000.0
2005-01-18 16:41:00,2.2146,2.2146,2.2144,2.2146,22700000.0
2005-01-18 16:42:00,2.2148,2.2149,2.2145,2.2148,22700000.0
2005-01-18 16:43:00,2.2149,2.2149,2.2136,2.2138,22700000.0
2005-01-18 16:44:00,2.214,2.2142,2.2138,2.2138,22700000.0
2005-01-18 16:45:00,2.2138,2.214,2.2136,2.2138,22700000.0
2005-01-18 16:46:00,2.2136,2.2136,2.2132,2.2136,22700000.0
2005-01-18 16:47:00,2.2136,2.2138,2.2132,2.2134,22700000.0
2005-01-18 16:48:00,2.2132,2.214,2.2132,2.2138,22700000.0
2005-01-18 16:49:00,2.2136,2.214,2.2134,2.2138,22700000.0
2005-01-18 16:50:00,2.214,2.214,2.2134,2.2136,22700000.0
2005-01-18 16:51:00,2.2138,2.2138,2.2132,2.2134,22700000.0
2005-01-18 16:52:00,2.2134,2.2134,2.213,2.2132,22700000.0
2005-01-18 16:53:00,2.213,2.2136,2.2128,2.2128,22700000.0
2005-01-18 16:54:00,2.2127,2.213,2.2125,2.2126,22700000.0
2005-01-18 16:55:00,2.2125,2.2127,2.2125,2.2125,22700000.0
2005-01-18 16:56:00,2.2126,2.2132,2.2125,2.2132,22700000.0
2005-01-18 16:57:00,2.213,2.2132,2.2127,2.213,22700000.0
2005-01-18 16:58:00,2.213,2.2134,2.213,2.213,22700000.0
2005-01-18 16:59:00,2.213,2.2142,2.213,2.2142,22700000.0
2005-01-18 17:00:00,2.2141,2.2142,2.2132,2.2134,22700000.0
2005-01-18 17:01:00,2.2136,2.2138,2.2132,2.2132,22700000.0
2005-01-18 17:02:00,2.2132,2.2134,2.2128,2.2134,22700000.0
2005-01-18 17:03:00,2.2134,2.2136,2.2134,2.2136,22700000.0
2005-01-18 17:04:00,2.2134,2.2138,2.2132,2.2136,22700000.0
2005-01-18 17:05:00,2.2134,2.2138,2.2132,2.2136,22700000.0
2005-01-18 17:06:00,2.2138,2.2142,2.2136,2.2138,22700000.0
2005-01-18 17:07:00,2.2136,2.2138,2.2134,2.2136,22700000.0
2005-01-18 17:08:00,2.2138,2.2142,2.2134,2.214,22700000.0
2005-01-18 17:09:00,2.2141,2.2141,2.2136,2.2136,22700000.0
2005-01-18 17:10:00,2.2136,2.2138,2.213,2.2134,22700000.0
2005-01-18 17:11:00,2.2134,2.2134,2.2127,2.2127,22700000.0
2005-01-18 17:13:00,2.2127,2.2127,2.2127,2.2127,22700000.0
2005-01-18 17:15:00,2.2127,2.2127,2.2127,2.2127,22700000.0
2005-01-18 17:16:00,2.2134,2.2134,2.2132,2.2132,22700000.0
2005-01-18 17:21:00,2.2137,2.2139,2.2135,2.2135,22700000.0
2005-01-18 17:22:00,2.2135,2.2135,2.2132,2.2133,22700000.0
2005-01-18 17:23:00,2.2132,2.2132,2.2132,2.2132,22700000.0
2005-01-18 17:26:00,2.2131,2.2131,2.2131,2.2131,22700000.0
2005-01-18 17:28:00,2.2129,2.213,2.2125,2.2126,22700000.0
2005-01-18 17:30:00,2.2121,2.2125,2.2121,2.2123,22700000.0
2005-01-18 17:31:00,2.2125,2.2131,2.2125,2.2131,22700000.0
2005-01-18 17:34:00,2.2132,2.2132,2.2132,2.2132,22700000.0
2005-01-18 17:36:00,2.2135,2.2136,2.2134,2.2134,22700000.0
2005-01-18 17:37:00,2.2136,2.214,2.2136,2.2138,22700000.0
2005-01-18 17:38:00,2.2138,2.2141,2.2136,2.214,22700000.0
2005-01-18 17:39:00,2.2138,2.2142,2.2136,2.2141,22700000.0
2005-01-18 17:40:00,2.2138,2.2141,2.2138,2.2141,22700000.0
2005-01-18 17:41:00,2.214,2.2146,2.2138,2.2146,22700000.0
2005-01-18 17:42:00,2.2145,2.2146,2.2141,2.2145,22700000.0
2005-01-18 17:43:00,2.2144,2.2148,2.2141,2.2145,22700000.0
2005-01-18 17:44:00,2.2144,2.2144,2.2138,2.2138,22700000.0
2005-01-18 17:45:00,2.2141,2.2141,2.2134,2.2136,22700000.0
2005-01-18 17:46:00,2.2136,2.2141,2.2136,2.214,22700000.0
2005-01-18 17:47:00,2.2141,2.2142,2.2136,2.2136,22700000.0
2005-01-18 17:49:00,2.2135,2.2138,2.2132,2.2134,22700000.0
2005-01-18 17:50:00,2.2136,2.2136,2.2134,2.2134,22700000.0
2005-01-18 17:51:00,2.2134,2.2134,2.2132,2.2134,22700000.0
2005-01-18 17:52:00,2.2132,2.2134,2.2128,2.213,22700000.0
2005-01-18 17:53:00,2.2128,2.2132,2.2127,2.2132,22700000.0
2005-01-18 17:54:00,2.2132,2.2138,2.2132,2.2136,22700000.0
2005-01-18 17:55:00,2.2132,2.2134,2.213,2.2132,22700000.0
2005-01-18 17:56:00,2.2134,2.2136,2.2128,2.213,22700000.0
2005-01-18 17:57:00,2.2132,2.2132,2.2127,2.2128,22700000.0
2005-01-18 17:58:00,2.2127,2.2127,2.2123,2.2126,22700000.0
2005-01-18 17:59:00,2.2127,2.213,2.2126,2.2127,22700000.0
2005-01-18 18:00:00,2.2127,2.213,2.2125,2.213,22700000.0
2005-01-18 18:01:00,2.2128,2.213,2.2127,2.2127,22700000.0
2005-01-18 18:02:00,2.2127,2.2127,2.2126,2.2126,22700000.0
2005-01-18 18:03:00,2.2125,2.2128,2.2125,2.2128,22700000.0
2005-01-18 18:04:00,2.2127,2.213,2.2127,2.2128,22700000.0
2005-01-18 18:05:00,2.213,2.213,2.2127,2.2128,22700000.0
2005-01-18 18:06:00,2.213,2.213,2.2128,2.213,22700000.0
2005-01-18 18:07:00,2.2128,2.213,2.2126,2.2127,22700000.0
2005-01-18 18:08:00,2.2127,2.2128,2.2123,2.2127,22700000.0
2005-01-18 18:09:00,2.2125,2.2128,2.2123,2.2126,22700000.0
2005-01-18 18:10:00,2.2125,2.2127,2.2125,2.2127,22700000.0
2005-01-18 18:11:00,2.2126,2.2127,2.2111,2.2118,22700000.0
2005-01-18 18:12:00,2.2119,2.2123,2.2115,2.2119,22700000.0
2005-01-18 18:13:00,2.2119,2.2121,2.2117,2.2119,22700000.0
2005-01-18 18:14:00,2.2119,2.2119,2.2115,2.2118,22700000.0
2005-01-18 18:15:00,2.2119,2.2123,2.2118,2.2119,22700000.0
2005-01-18 18:16:00,2.2119,2.2126,2.2119,2.2123,22700000.0
2005-01-18 18:17:00,2.2122,2.2123,2.2119,2.2119,22700000.0
2005-01-18 18:18:00,2.2121,2.2122,2.2118,2.2122,22700000.0
2005-01-18 18:19:00,2.2123,2.2128,2.2123,2.2128,22700000.0
2005-01-18 18:20:00,2.213,2.213,2.2125,2.2127,22700000.0
2005-01-18 18:21:00,2.2128,2.2128,2.2123,2.2123,22700000.0
2005-01-18 18:22:00,2.2125,2.2127,2.2125,2.2127,22700000.0
2005-01-18 18:23:00,2.2128,2.2134,2.2128,2.213,22700000.0
2005-01-18 18:24:00,2.2128,2.2138,2.2128,2.2136,22700000.0
2005-01-18 18:25:00,2.2134,2.2138,2.2134,2.2136,22700000.0
2005-01-18 18:26:00,2.2134,2.2138,2.2134,2.2138,22700000.0
2005-01-18 18:27:00,2.2136,2.2138,2.2136,2.2138,22700000.0
2005-01-18 18:28:00,2.2136,2.2138,2.2136,2.2138,22700000.0
2005-01-18 18:29:00,2.2136,2.2138,2.2136,2.2138,22700000.0
2005-01-18 18:30:00,2.2138,2.2138,2.2134,2.2134,22700000.0
2005-01-18 18:31:00,2.2136,2.2136,2.2134,2.2136,22700000.0
2005-01-18 18:32:00,2.2134,2.2136,2.2134,2.2134,22700000.0
2005-01-18 18:33:00,2.2136,2.2136,2.2134,2.2134,22700000.0
2005-01-18 18:34:00,2.2136,2.2136,2.2134,2.2136,22700000.0
2005-01-18 18:35:00,2.2137,2.2137,2.2136,2.2136,22700000.0
2005-01-18 18:36:00,2.2138,2.2138,2.2138,2.2138,22700000.0
2005-01-18 18:37:00,2.2138,2.214,2.2138,2.2138,22700000.0
2005-01-18 18:38:00,2.2141,2.2141,2.2138,2.214,22700000.0
2005-01-18 18:39:00,2.2138,2.2138,2.2136,2.2136,22700000.0
2005-01-18 18:40:00,2.2136,2.2138,2.2136,2.2138,22700000.0
2005-01-18 18:41:00,2.2136,2.2136,2.2134,2.2134,22700000.0
2005-01-18 18:42:00,2.2136,2.2136,2.2134,2.2134,22700000.0
2005-01-18 18:43:00,2.2134,2.2136,2.2134,2.2136,22700000.0
2005-01-18 18:44:00,2.2136,2.2136,2.2134,2.2136,22700000.0
2005-01-18 18:45:00,2.2134,2.2134,2.2132,2.2132,22700000.0
2005-01-18 18:46:00,2.2134,2.2134,2.2132,2.2134,22700000.0
2005-01-18 18:47:00,2.2132,2.2134,2.213,2.213,22700000.0
2005-01-18 18:48:00,2.2132,2.2132,2.213,2.213,22700000.0
2005-01-18 18:49:00,2.2132,2.2134,2.2132,2.2132,22700000.0
2005-01-18 18:51:00,2.2131,2.2132,2.213,2.213,22700000.0
2005-01-18 18:52:00,2.2128,2.213,2.2127,2.2127,22700000.0
2005-01-18 18:53:00,2.2128,2.2132,2.2128,2.213,22700000.0
2005-01-18 18:54:00,2.2132,2.2132,2.213,2.213,22700000.0
2005-01-18 18:55:00,2.2132,2.2134,2.2132,2.2132,22700000.0
2005-01-18 18:56:00,2.2132,2.2134,2.213,2.2134,22700000.0
2005-01-18 18:57:00,2.2136,2.2136,2.2136,2.2136,22700000.0
2005-01-18 18:59:00,2.2134,2.2134,2.2134,2.2134,22700000.0
2005-01-18 19:00:00,2.2134,2.2136,2.2134,2.2136,22700000.0
2005-01-18 19:01:00,2.2136,2.2136,2.2136,2.2136,22700000.0
2005-01-18 19:02:00,2.2136,2.2136,2.2136,2.2136,22700000.0
2005-01-18 19:03:00,2.2136,2.2136,2.2136,2.2136,22700000.0
2005-01-18 19:04:00,2.2138,2.214,2.2138,2.2138,22700000.0
2005-01-18 19:05:00,2.2141,2.2141,2.2138,2.2138,22700000.0
2005-01-18 19:06:00,2.214,2.214,2.214,2.214,22700000.0
2005-01-18 19:07:00,2.214,2.2141,2.214,2.2141,22700000.0
2005-01-18 19:10:00,2.2139,2.214,2.2138,2.214,22700000.0
2005-01-18 19:11:00,2.2138,2.2142,2.2138,2.2142,22700000.0
2005-01-18 19:12:00,2.214,2.2151,2.214,2.2149,22700000.0
2005-01-18 19:13:00,2.2148,2.2149,2.2146,2.2149,22700000.0
2005-01-18 19:14:00,2.2149,2.2153,2.2148,2.2153,22700000.0
2005-01-18 19:15:00,2.2155,2.2155,2.2151,2.2151,22700000.0
2005-01-18 19:16:00,2.2151,2.2153,2.2151,2.2153,22700000.0
2005-01-18 19:17:00,2.2153,2.2155,2.2151,2.2151,22700000.0
2005-01-18 19:18:00,2.2151,2.2153,2.2148,2.2151,22700000.0
2005-01-18 19:19:00,2.2151,2.2151,2.2146,2.2149,22700000.0
2005-01-18 19:20:00,2.2149,2.2151,2.2149,2.2151,22700000.0
2005-01-18 19:21:00,2.2149,2.2153,2.2149,2.2151,22700000.0
2005-01-18 19:22:00,2.2153,2.2153,2.2149,2.2149,22700000.0
2005-01-18 19:23:00,2.2149,2.2149,2.2148,2.2149,22700000.0
2005-01-18 19:24:00,2.2148,2.2149,2.2148,2.2149,22700000.0
2005-01-18 19:25:00,2.2148,2.2149,2.2148,2.2149,22700000.0
2005-01-18 19:26:00,2.2148,2.2149,2.2145,2.2145,22700000.0
2005-01-18 19:27:00,2.2146,2.2146,2.2144,2.2146,22700000.0
2005-01-18 19:28:00,2.2148,2.2149,2.2146,2.2148,22700000.0
2005-01-18 19:29:00,2.2149,2.2149,2.2146,2.2149,22700000.0
2005-01-18 19:30:00,2.2149,2.2153,2.2149,2.2151,22700000.0
2005-01-18 19:31:00,2.2151,2.2151,2.2148,2.2149,22700000.0
2005-01-18 19:32:00,2.2148,2.2148,2.2146,2.2148,22700000.0
2005-01-18 19:33:00,2.2149,2.2151,2.2149,2.2151,22700000.0
2005-01-18 19:34:00,2.2149,2.2151,2.2148,2.2149,22700000.0
2005-01-18 19:35:00,2.2148,2.2149,2.2146,2.2148,22700000.0
2005-01-18 19:36:00,2.2146,2.2149,2.2146,2.2148,22700000.0
2005-01-18 19:37:00,2.2146,2.2146,2.2144,2.2145,22700000.0
2005-01-18 19:38:00,2.2146,2.2146,2.2144,2.2146,22700000.0
2005-01-18 19:39:00,2.2146,2.2148,2.2146,2.2146,22700000.0
2005-01-18 19:40:00,2.2148,2.2148,2.2145,2.2146,22700000.0
2005-01-18 19:41:00,2.2145,2.2145,2.2144,2.2144,22700000.0
2005-01-18 19:42:00,2.2145,2.2148,2.2145,2.2148,22700000.0
2005-01-18 19:43:00,2.2149,2.2149,2.2148,2.2149,22700000.0
2005-01-18 19:44:00,2.2149,2.2155,2.2149,2.2155,22700000.0
2005-01-18 19:45:00,2.2155,2.2155,2.2153,2.2155,22700000.0
2005-01-18 19:46:00,2.2153,2.2155,2.2151,2.2151,22700000.0
2005-01-18 19:47:00,2.2155,2.2155,2.2155,2.2155,22700000.0
2005-01-18 19:48:00,2.2153,2.2153,2.2153,2.2153,22700000.0
2005-01-18 19:49:00,2.2155,2.2155,2.2155,2.2155,22700000.0
2005-01-18 19:50:00,2.2155,2.2155,2.2153,2.2153,22700000.0
2005-01-18 19:51:00,2.2153,2.2153,2.2153,2.2153,22700000.0
2005-01-18 19:52:00,2.2153,2.2157,2.2153,2.2157,22700000.0
2005-01-18 19:53:00,2.2155,2.2155,2.2151,2.2151,22700000.0
2005-01-18 19:54:00,2.2151,2.2151,2.2151,2.2151,22700000.0
2005-01-18 19:55:00,2.21054,2.21056,2.21049,2.21052,22700000.0
2005-01-18 19:56:00,2.21065,2.21065,2.21044,2.21045,69600000.0
2005-01-18 19:57:00,2.2153,2.2153,2.2151,2.2151,90100000.0
2005-01-18 19:58:00,2.21035,2.21045,2.21033,2.21035,90100000.0
2005-01-18 19:59:00,2.21047,2.2106,2.21043,2.21054,113700000.0
2005-01-18 20:00:00,2.2105,2.21068,2.21048,2.2106,53600000.0
2005-01-18 20:01:00,2.21049,2.21065,2.21034,2.21056,81300000.0
2005-01-18 20:02:00,2.21041,2.21055,2.21033,2.21045,47400000.0
2005-01-18 20:03:00,2.2104,2.21045,2.2104,2.21045,26800000.0
2005-01-18 20:04:00,2.21053,2.21063,2.21053,2.21063,25200000.0
2005-01-18 20:05:00,2.21055,2.2106,2.2105,2.2105,30200000.0
2005-01-18 20:06:00,2.21035,2.21055,2.21033,2.21035,40700000.0
2005-01-18 20:07:00,2.21058,2.21058,2.21041,2.21045,50900000.0
2005-01-18 20:08:00,2.21055,2.21066,2.21043,2.21043,86300000.0
2005-01-18 20:09:00,2.2104,2.2104,2.21035,2.21035,20000000.0
2005-01-18 20:10:00,2.21058,2.21058,2.21042,2.21045,26800000.0
2005-01-18 20:11:00,2.21043,2.21052,2.21035,2.21035,47900000.0
2005-01-18 20:12:00,2.2151,2.2151,2.2151,2.2151,97500000.0
2005-01-18 20:13:00,2.2153,2.2153,2.2151,2.2151,97500000.0
2005-01-18 20:14:00,2.2105,2.21053,2.21035,2.21035,97500000.0
2005-01-18 20:15:00,2.2153,2.2153,2.2149,2.2149,154100002.0
2005-01-18 20:16:00,2.21055,2.2107,2.21047,2.21063,154100002.0
2005-01-18 20:17:00,2.2149,2.2149,2.2149,2.2149,101800001.0
2005-01-18 20:18:00,2.21055,2.2106,2.21042,2.21045,101800001.0
2005-01-18 20:19:00,2.21035,2.21057,2.21031,2.21045,149800000.0
2005-01-18 20:20:00,2.2146,2.2146,2.2146,2.2146,71000000.0
2005-01-18 20:21:00,2.21043,2.21053,2.2104,2.21052,71000000.0
2005-01-18 20:22:00,2.21059,2.21059,2.21044,2.21049,85200000.0
2005-01-18 20:23:00,2.2107,2.21299,2.2107,2.21271,195800000.0
2005-01-18 20:24:00,2.21295,2.21342,2.21295,2.21332,58700000.0
2005-01-18 20:25:00,2.21335,2.21345,2.21313,2.2132,173200000.0
2005-01-18 20:26:00,2.2131,2.21329,2.21282,2.21295,157400000.0
2005-01-18 20:27:00,2.21274,2.21284,2.21183,2.2119,111600000.0
2005-01-18 20:28:00,2.21195,2.21259,2.21176,2.21239,251200000.0
2005-01-18 20:29:00,2.2128,2.21347,2.2128,2.21325,198900002.0
2005-01-18 20:30:00,2.21325,2.21384,2.21325,2.21353,351200000.0
2005-01-18 20:31:00,2.21351,2.21372,2.21342,2.21344,231300001.0
2005-01-18 20:32:00,2.21352,2.21379,2.21339,2.21379,390400001.0
2005-01-18 20:33:00,2.21385,2.21418,2.21376,2.21401,81100000.0
2005-01-18 20:34:00,2.21399,2.2141,2.21382,2.21382,85300000.0
2005-01-18 20:35:00,2.2139,2.21396,2.21379,2.21396,41400000.0
2005-01-18 20:36:00,2.21391,2.2141,2.21385,2.2141,60500000.0
2005-01-18 20:37:00,2.21409,2.21436,2.21401,2.21405,96200000.0
2005-01-18 20:38:00,2.21415,2.21445,2.214,2.21414,151000001.0
2005-01-18 20:39:00,2.21421,2.21447,2.21403,2.21419,130600000.0
2005-01-18 20:40:00,2.2143,2.21472,2.2143,2.21442,202300000.0
2005-01-18 20:41:00,2.21455,2.21486,2.2145,2.21459,147299998.0
2005-01-18 20:42:00,2.2146,2.21469,2.21419,2.21419,64500000.0
2005-01-18 20:43:00,2.21412,2.21414,2.21376,2.21376,71400000.0
2005-01-18 20:44:00,2.21381,2.21431,2.21381,2.21431,185500001.0
2005-01-18 20:45:00,2.21412,2.21428,2.2138,2.214,48200000.0
2005-01-18 20:46:00,2.21358,2.21373,2.21342,2.21353,17300000.0
2005-01-18 20:47:00,2.2135,2.21405,2.2135,2.2135,145500000.0
2005-01-18 20:48:00,2.21347,2.21404,2.21347,2.21369,186700000.0
2005-01-18 20:49:00,2.21378,2.21382,2.21351,2.21366,107500000.0
2005-01-18 20:50:00,2.21357,2.21357,2.2131,2.2131,146200000.0
2005-01-18 20:51:00,2.21308,2.21323,2.213,2.21316,120200000.0
2005-01-18 20:52:00,2.21339,2.21399,2.21339,2.21399,149600000.0
2005-01-18 20:53:00,2.21395,2.21397,2.2136,2.21373,180100000.0
2005-01-18 20:54:00,2.21364,2.21367,2.21326,2.21359,156400000.0
2005-01-18 20:55:00,2.21356,2.21364,2.21319,2.21319,25600000.0
2005-01-18 20:56:00,2.21303,2.21308,2.21269,2.21269,218300000.0
2005-01-18 20:57:00,2.21295,2.21326,2.21293,2.21311,398900000.0
2005-01-18 20:58:00,2.21311,2.21323,2.21301,2.21304,181100000.0
2005-01-18 20:59:00,2.21313,2.21348,2.21313,2.21322,255500000.0
2005-01-18 21:00:00,2.21311,2.21311,2.21271,2.21271,242400000.0
2005-01-18 21:01:00,2.21276,2.21307,2.21271,2.21307,310700000.0
2005-01-18 21:02:00,2.21307,2.21314,2.21294,2.21303,100200000.0
2005-01-18 21:03:00,2.21304,2.21313,2.21294,2.21296,93300000.0
2005-01-18 21:04:00,2.21297,2.21312,2.21288,2.21303,70200000.0
2005-01-18 21:05:00,2.21303,2.21318,2.21299,2.213,54900000.0
2005-01-18 21:06:00,2.21291,2.21292,2.21273,2.2129,68800000.0
2005-01-18 21:07:00,2.21291,2.21299,2.21277,2.21281,17700000.0
2005-01-18 21:08:00,2.21282,2.213,2.21282,2.21286,23900000.0
2005-01-18 21:09:00,2.21269,2.21269,2.21174,2.21189,57600001.0
2005-01-18 21:10:00,2.21195,2.21233,2.21195,2.21214,80100000.0
2005-01-18 21:11:00,2.21217,2.21217,2.21179,2.21179,131300000.0
2005-01-18 21:12:00,2.21189,2.21197,2.21183,2.21197,42600000.0
2005-01-18 21:13:00,2.21182,2.21235,2.21182,2.21201,119100000.0
2005-01-18 21:14:00,2.21235,2.21268,2.21194,2.21268,143600000.0
2005-01-18 21:15:00,2.21254,2.21258,2.21225,2.21226,156100000.0
2005-01-18 21:16:00,2.21218,2.21237,2.21198,2.21237,81700000.0
2005-01-18 21:17:00,2.21255,2.21291,2.21251,2.21275,165000000.0
2005-01-18 21:18:00,2.21283,2.21326,2.21277,2.21311,131600000.0
2005-01-18 21:19:00,2.21312,2.21312,2.21286,2.21286,81500000.0
2005-01-18 21:20:00,2.2129,2.21313,2.21271,2.21305,234000000.0
2005-01-18 21:21:00,2.21309,2.2135,2.21288,2.21305,188000000.0
2005-01-18 21:22:00,2.21332,2.21375,2.21299,2.21375,172000000.0
2005-01-18 21:23:00,2.2139,2.21399,2.21348,2.21354,90200000.0
2005-01-18 21:24:00,2.21355,2.21375,2.21335,2.21371,67600000.0
2005-01-18 21:25:00,2.21362,2.21388,2.21351,2.21388,47200000.0
2005-01-18 21:26:00,2.21378,2.21378,2.21344,2.21366,37900000.0
2005-01-18 21:27:00,2.21379,2.2138,2.21349,2.2137,42700000.0
2005-01-18 21:28:00,2.21385,2.21393,2.21353,2.21355,131200000.0
2005-01-18 21:29:00,2.21362,2.21373,2.21334,2.21357,51900000.0
2005-01-18 21:30:00,2.21347,2.21372,2.21347,2.21365,26700000.0
2005-01-18 21:31:00,2.21344,2.21358,2.21332,2.21353,24100000.0
2005-01-18 21:32:00,2.21366,2.21379,2.21352,2.21371,166600000.0
2005-01-18 21:33:00,2.21376,2.21376,2.21314,2.21362,76700000.0
2005-01-18 21:34:00,2.21354,2.214,2.21343,2.21388,118600000.0
2005-01-18 21:35:00,2.2134,2.21385,2.2134,2.21385,28500000.0
2005-01-18 21:36:00,2.21367,2.21367,2.21339,2.21361,14000000.0
2005-01-18 21:37:00,2.2138,2.21387,2.21356,2.21382,55000000.0
2005-01-18 21:38:00,2.21361,2.2138,2.21313,2.21376,79500001.0
2005-01-18 21:39:00,2.21368,2.21368,2.21349,2.21365,15900000.0
2005-01-18 21:40:00,2.21353,2.21364,2.21329,2.21354,28000000.0
2005-01-18 21:41:00,2.21326,2.21349,2.21315,2.21341,31200000.0
2005-01-18 21:42:00,2.21347,2.21381,2.21336,2.2137,96700000.0
2005-01-18 21:43:00,2.21351,2.21357,2.21319,2.21326,76800000.0
2005-01-18 21:44:00,2.21331,2.21356,2.21313,2.21331,130400001.0
2005-01-18 21:45:00,2.21344,2.21362,2.21312,2.2133,78900000.0
2005-01-18 21:46:00,2.21319,2.21319,2.21254,2.21259,95600000.0
2005-01-18 21:47:00,2.21313,2.21354,2.21305,2.21309,150100000.0
2005-01-18 21:48:00,2.21307,2.21315,2.2126,2.21285,62000000.0
2005-01-18 21:49:00,2.21319,2.21323,2.21277,2.21298,105199999.0
2005-01-18 21:50:00,2.2132,2.2132,2.21258,2.2127,30100000.0
2005-01-18 21:51:00,2.21263,2.21312,2.21251,2.21312,35900000.0
2005-01-18 21:52:00,2.21285,2.21323,2.21235,2.2131,116700000.0
2005-01-18 21:53:00,2.21323,2.21342,2.21304,2.21317,40000000.0
2005-01-18 21:54:00,2.21316,2.21343,2.21315,2.21343,36400000.0
2005-01-18 21:55:00,2.21347,2.21381,2.21339,2.21371,75599999.0
2005-01-18 21:56:00,2.2135,2.2135,2.21258,2.21337,72800000.0
2005-01-18 21:57:00,2.21354,2.2136,2.21326,2.21344,17300000.0
2005-01-18 21:58:00,2.21339,2.21375,2.21324,2.21375,52700000.0
2005-01-18 21:59:00,2.21384,2.21384,2.21331,2.21376,129600000.0
2005-01-18 22:00:00,2.2135,2.21372,2.21256,2.21351,73600000.0
2005-01-18 22:01:00,2.21377,2.21379,2.21315,2.21315,37100000.0
2005-01-18 22:02:00,2.21372,2.214,2.21356,2.21382,138000000.0
2005-01-18 22:03:00,2.21361,2.21388,2.21331,2.21388,25200000.0
2005-01-18 22:04:00,2.21386,2.21392,2.21342,2.21392,70800000.0
2005-01-18 22:05:00,2.21354,2.21388,2.21348,2.21348,64700000.0
2005-01-18 22:06:00,2.2141,2.2141,2.21389,2.21395,26800000.0
2005-01-18 22:07:00,2.21406,2.21407,2.21348,2.21373,22200000.0
2005-01-18 22:08:00,2.21379,2.21412,2.21379,2.21405,28000000.0
2005-01-18 22:09:00,2.214,2.21415,2.2136,2.2137,53800000.0
2005-01-18 22:10:00,2.21391,2.21489,2.21391,2.21489,32700000.0
2005-01-18 22:11:00,2.21462,2.215,2.21451,2.21489,76400000.0
2005-01-18 22:12:00,2.21481,2.21518,2.21454,2.21509,95900000.0
2005-01-18 22:13:00,2.21516,2.21529,2.2145,2.2145,26700000.0
2005-01-18 22:14:00,2.21506,2.2152,2.21474,2.21506,29100000.0
2005-01-18 22:15:00,2.21512,2.21538,2.21484,2.21522,122700000.0
2005-01-18 22:16:00,2.21443,2.21519,2.21443,2.2149,113400000.0
2005-01-18 22:17:00,2.21513,2.21513,2.21456,2.21465,45700000.0
2005-01-18 22:18:00,2.21509,2.21534,2.2142,2.21449,39500000.0
2005-01-18 22:19:00,2.21507,2.2153,2.21488,2.21522,38800000.0
2005-01-18 22:20:00,2.21515,2.21525,2.2148,2.21482,46300000.0
2005-01-18 22:21:00,2.21476,2.21492,2.21466,2.21486,40400000.0
2005-01-18 22:22:00,2.2146,2.21485,2.21434,2.21485,123000000.0
2005-01-18 22:23:00,2.21406,2.21456,2.21394,2.21456,98200000.0
2005-01-18 22:24:00,2.21474,2.21474,2.21447,2.21462,19500000.0
2005-01-18 22:25:00,2.21462,2.21462,2.21417,2.21457,42600000.0
2005-01-18 22:26:00,2.21468,2.21482,2.21454,2.21477,29300000.0
2005-01-18 22:27:00,2.21465,2.21481,2.21447,2.21473,50200001.0
2005-01-18 22:28:00,2.21476,2.21517,2.21476,2.2151,19000000.0
2005-01-18 22:29:00,2.21497,2.21502,2.21442,2.21468,98300000.0
2005-01-18 22:30:00,2.21477,2.21485,2.21444,2.21469,89200000.0
2005-01-18 22:31:00,2.215,2.215,2.21464,2.21487,34300000.0
2005-01-18 22:32:00,2.21496,2.21497,2.21471,2.21486,38200000.0
2005-01-18 22:33:00,2.21481,2.21494,2.21457,2.21465,58700000.0
2005-01-18 22:34:00,2.21429,2.21463,2.21429,2.21461,73500000.0
2005-01-18 22:35:00,2.2143,2.21457,2.21386,2.21407,26000000.0
2005-01-18 22:36:00,2.21409,2.21447,2.21409,2.21429,23100000.0
2005-01-18 22:37:00,2.21448,2.21463,2.21427,2.21463,29000000.0
2005-01-18 22:38:00,2.21447,2.21469,2.21412,2.21462,48700000.0
2005-01-18 22:39:00,2.21447,2.21447,2.2139,2.2143,61400000.0
2005-01-18 22:40:00,2.2144,2.21468,2.21434,2.21468,51300002.0
2005-01-18 22:41:00,2.21478,2.21487,2.2145,2.21468,34400000.0
2005-01-18 22:42:00,2.21487,2.21558,2.21487,2.2154,68000001.0
2005-01-18 22:43:00,2.21536,2.21542,2.21513,2.21513,121000000.0
2005-01-18 22:44:00,2.21535,2.21551,2.21504,2.21517,73200000.0
2005-01-18 22:45:00,2.21514,2.2154,2.21506,2.21511,75400001.0
2005-01-18 22:46:00,2.21535,2.21546,2.21508,2.21508,88200000.0
2005-01-18 22:47:00,2.21552,2.21553,2.21506,2.21539,32600000.0
2005-01-18 22:48:00,2.21498,2.21558,2.21497,2.21536,66200000.0
2005-01-18 22:49:00,2.21517,2.21562,2.21504,2.21536,74700000.0
2005-01-18 22:50:00,2.21519,2.2155,2.21519,2.21528,19200000.0
2005-01-18 22:51:00,2.21555,2.21555,2.21483,2.21483,85400000.0
2005-01-18 22:52:00,2.21478,2.21521,2.21478,2.21497,47900000.0
2005-01-18 22:53:00,2.21481,2.21514,2.21477,2.21514,27600000.0
2005-01-18 22:54:00,2.21512,2.21515,2.2147,2.21499,53700001.0
2005-01-18 22:55:00,2.21487,2.21511,2.21484,2.21505,53400000.0
2005-01-18 22:56:00,2.21465,2.21505,2.21452,2.21452,23200000.0
2005-01-18 22:57:00,2.21471,2.2153,2.21468,2.2153,45600000.0
2005-01-18 22:58:00,2.21484,2.21511,2.21458,2.21469,47800000.0
2005-01-18 22:59:00,2.21442,2.21442,2.21384,2.21411,23600000.0
2005-01-18 23:00:00,2.21502,2.21514,2.2143,2.21505,50000000.0
2005-01-18 23:01:00,2.21504,2.21515,2.21485,2.21512,32700000.0
2005-01-18 23:02:00,2.21485,2.21485,2.21427,2.21448,40100000.0
2005-01-18 23:03:00,2.21473,2.2154,2.21468,2.21517,49700001.0
2005-01-18 23:04:00,2.21519,2.21535,2.21487,2.21531,25300000.0
2005-01-18 23:05:00,2.21506,2.21551,2.215,2.21531,28500000.0
2005-01-18 23:06:00,2.21505,2.21505,2.21484,2.21504,29800000.0
2005-01-18 23:07:00,2.21485,2.21525,2.21485,2.21519,26100000.0
2005-01-18 23:08:00,2.21521,2.21544,2.21502,2.21529,28000000.0
2005-01-18 23:09:00,2.21557,2.21558,2.21537,2.21539,33400000.0
2005-01-18 23:10:00,2.21514,2.21525,2.215,2.21523,32300000.0
2005-01-18 23:11:00,2.21513,2.2153,2.21477,2.21477,20500000.0
2005-01-18 23:12:00,2.21509,2.21529,2.21509,2.21528,26100000.0
2005-01-18 23:13:00,2.21506,2.21515,2.21487,2.21508,24200000.0
2005-01-18 23:14:00,2.21476,2.215,2.21462,2.21483,49300000.0
2005-01-18 23:15:00,2.21413,2.21469,2.2141,2.21469,14600000.0
2005-01-18 23:16:00,2.21439,2.21481,2.21437,2.2146,40400000.0
2005-01-18 23:17:00,2.21454,2.21462,2.21433,2.21453,42900000.0
2005-01-18 23:18:00,2.21473,2.21473,2.21437,2.21443,33100000.0
2005-01-18 23:19:00,2.21428,2.21488,2.21428,2.21488,57100001.0
2005-01-18 23:20:00,2.21467,2.21467,2.21427,2.21446,39600000.0
2005-01-18 23:21:00,2.21454,2.21468,2.21436,2.21468,46100000.0
2005-01-18 23:22:00,2.21487,2.21487,2.21428,2.21459,35100000.0
2005-01-18 23:23:00,2.21302,2.21302,2.21199,2.21225,17600000.0
2005-01-18 23:24:00,2.21205,2.21242,2.21156,2.21208,36500000.0
2005-01-18 23:25:00,2.21175,2.21241,2.2116,2.21241,57600000.0
2005-01-18 23:26:00,2.21252,2.21281,2.2123,2.21267,27500000.0
2005-01-18 23:27:00,2.21206,2.21258,2.21206,2.21223,28400000.0
2005-01-18 23:28:00,2.21259,2.2126,2.21212,2.21243,37600000.0
2005-01-18 23:29:00,2.21247,2.21282,2.21239,2.21282,19600000.0
2005-01-18 23:30:00,2.21272,2.21272,2.21215,2.21238,28300000.0
2005-01-18 23:31:00,2.21224,2.21244,2.21212,2.21244,27500000.0
2005-01-18 23:32:00,2.21425,2.21471,2.21413,2.21434,45500000.0
2005-01-18 23:33:00,2.21274,2.21278,2.2126,2.21261,34300000.0
2005-01-18 23:34:00,2.21177,2.21199,2.21156,2.21187,34800000.0
2005-01-18 23:35:00,2.21176,2.21208,2.21148,2.21208,33700000.0
2005-01-18 23:36:00,2.21179,2.21185,2.21161,2.21179,24700000.0
2005-01-18 23:37:00,2.2118,2.21185,2.21135,2.21168,47000000.0
2005-01-18 23:38:00,2.21199,2.21199,2.2115,2.21164,18400000.0
2005-01-18 23:39:00,2.212,2.212,2.21138,2.21166,40900000.0
2005-01-18 23:40:00,2.2111,2.2111,2.2108,2.2111,66900000.0
2005-01-18 23:41:00,2.2111,2.2111,2.2111,2.2111,66900000.0
2005-01-18 23:42:00,2.21192,2.212,2.21182,2.2119,66900000.0
2005-01-18 23:43:00,2.21166,2.21206,2.21161,2.21206,51899999.0
2005-01-18 23:44:00,2.21202,2.21222,2.21171,2.21222,39300000.0
2005-01-18 23:45:00,2.2121,2.21222,2.21162,2.2121,23700000.0
2005-01-18 23:46:00,2.21222,2.21229,2.21161,2.21199,84400000.0
2005-01-18 23:47:00,2.21182,2.21232,2.21164,2.21232,27800000.0
2005-01-18 23:48:00,2.21177,2.21234,2.21159,2.21234,36100000.0
2005-01-18 23:49:00,2.21149,2.21231,2.21143,2.21227,39400000.0
2005-01-18 23:50:00,2.212,2.21205,2.21183,2.21185,55600000.0
2005-01-18 23:51:00,2.2118,2.21197,2.21175,2.21193,119499999.0
2005-01-18 23:52:00,2.21212,2.2122,2.21147,2.21199,39800000.0
2005-01-18 23:53:00,2.21142,2.21218,2.21138,2.21138,53800000.0
2005-01-18 23:54:00,2.21166,2.21195,2.21112,2.2113,65500000.0
2005-01-18 23:55:00,2.21128,2.21173,2.21102,2.21146,50800000.0
2005-01-18 23:56:00,2.21153,2.21174,2.21113,2.21117,51100000.0
2005-01-18 23:57:00,2.21186,2.21188,2.21113,2.21113,40000000.0
2005-01-18 23:58:00,2.21126,2.21229,2.21126,2.21229,18400000.0
2005-01-18 23:59:00,2.21206,2.21249,2.21109,2.21249,50600000.0
2005-01-19 00:00:00,2.21198,2.21251,2.21186,2.21219,42700000.0
2005-01-19 00:01:00,2.21232,2.21268,2.2115,2.2115,63700000.0
2005-01-19 00:02:00,2.21167,2.21198,2.21133,2.21168,67700000.0
2005-01-19 00:03:00,2.21158,2.21238,2.21158,2.21238,30100000.0
2005-01-19 00:04:00,2.21213,2.21224,2.21172,2.21204,37500000.0
2005-01-19 00:05:00,2.21183,2.21196,2.21154,2.21154,61999999.0
2005-01-19 00:06:00,2.2113,2.2116,2.21086,2.21104,65100000.0
2005-01-19 00:07:00,2.21129,2.21136,2.21074,2.21136,63900000.0
2005-01-19 00:08:00,2.21148,2.21148,2.21077,2.21081,76799998.0
2005-01-19 00:09:00,2.21137,2.2117,2.21118,2.21155,36700000.0
2005-01-19 00:10:00,2.21112,2.21142,2.21088,2.21117,34100000.0
2005-01-19 00:11:00,2.21128,2.21128,2.21048,2.21082,26300000.0
2005-01-19 00:12:00,2.21084,2.21115,2.21064,2.21107,47300000.0
2005-01-19 00:13:00,2.21083,2.21105,2.21042,2.21052,64300000.0
2005-01-19 00:14:00,2.2106,2.2106,2.2106,2.2106,43900000.0
2005-01-19 00:15:00,2.2107,2.2113,2.2107,2.2113,43900000.0
2005-01-19 00:16:00,2.2115,2.2115,2.2108,2.2108,43900000.0
2005-01-19 00:17:00,2.21093,2.21115,2.21087,2.21093,43900000.0
2005-01-19 00:18:00,2.2105,2.2105,2.20985,2.21023,38500000.0
2005-01-19 00:19:00,2.20982,2.21022,2.20974,2.21022,24800000.0
2005-01-19 00:20:00,2.21012,2.21031,2.2098,2.2098,58700000.0
2005-01-19 00:21:00,2.21013,2.21046,2.21013,2.21038,24500000.0
2005-01-19 00:22:00,2.21053,2.21055,2.21024,2.21041,29700000.0
2005-01-19 00:23:00,2.2105,2.21069,2.2103,2.21068,44000000.0
2005-01-19 00:24:00,2.21097,2.21097,2.2102,2.21036,51700000.0
2005-01-19 00:25:00,2.21073,2.21075,2.21065,2.21075,48200002.0
2005-01-19 00:26:00,2.21046,2.21057,2.2101,2.21015,42000000.0
2005-01-19 00:27:00,2.21031,2.2105,2.20993,2.2105,52600001.0
2005-01-19 00:28:00,2.21035,2.21042,2.20998,2.21022,31200000.0
2005-01-19 00:29:00,2.21048,2.21048,2.20994,2.21039,20400000.0
2005-01-19 00:30:00,2.21055,2.21067,2.21002,2.21044,69000000.0
2005-01-19 00:31:00,2.21015,2.21025,2.21015,2.21025,28400000.0
2005-01-19 00:32:00,2.2113,2.2113,2.2109,2.2109,11800000.0
2005-01-19 00:33:00,2.21018,2.21019,2.21011,2.21016,11800000.0
2005-01-19 00:34:00,2.2111,2.2115,2.2107,2.2109,25700000.0
2005-01-19 00:35:00,2.2108,2.2108,2.2107,2.2107,25700000.0
2005-01-19 00:36:00,2.2108,2.2108,2.2107,2.2107,25700000.0
2005-01-19 00:37:00,2.2108,2.2108,2.2107,2.2108,25700000.0
2005-01-19 00:38:00,2.2107,2.2108,2.2107,2.2108,25700000.0
2005-01-19 00:39:00,2.2107,2.2107,2.2107,2.2107,25700000.0
2005-01-19 00:40:00,2.2107,2.2107,2.2106,2.2106,25700000.0
2005-01-19 00:41:00,2.2104,2.2106,2.2104,2.2104,25700000.0
2005-01-19 00:42:00,2.2103,2.2104,2.21,2.2102,25700000.0
2005-01-19 00:43:00,2.21,2.2102,2.21,2.21,25700000.0
2005-01-19 00:44:00,2.2102,2.2107,2.2102,2.2106,25700000.0
2005-01-19 00:45:00,2.2104,2.2111,2.2104,2.2109,25700000.0
2005-01-19 00:46:00,2.2108,2.2108,2.2108,2.2108,25700000.0
2005-01-19 00:47:00,2.2109,2.2109,2.21,2.2103,25700000.0
2005-01-19 00:48:00,2.2102,2.2104,2.21,2.2104,25700000.0
2005-01-19 00:49:00,2.2099,2.21,2.2096,2.2096,25700000.0
2005-01-19 00:50:00,2.2098,2.2099,2.2096,2.2096,25700000.0
2005-01-19 00:51:00,2.2096,2.2096,2.2096,2.2096,25700000.0
2005-01-19 00:52:00,2.2096,2.2099,2.2096,2.2096,25700000.0
2005-01-19 00:53:00,2.21,2.21,2.2092,2.2092,25700000.0
2005-01-19 00:54:00,2.209,2.2092,2.2088,2.2092,25700000.0
2005-01-19 00:55:00,2.209,2.2092,2.2085,2.2087,25700000.0
2005-01-19 00:56:00,2.2088,2.209,2.2085,2.2087,25700000.0
2005-01-19 00:57:00,2.2088,2.2092,2.2087,2.2088,25700000.0
2005-01-19 00:58:00,2.2088,2.2092,2.2088,2.2088,25700000.0
2005-01-19 00:59:00,2.20953,2.2097,2.20953,2.2097,25700000.0
2005-01-19 01:00:00,2.21067,2.21103,2.21039,2.21103,71500000.0
2005-01-19 01:01:00,2.21065,2.21085,2.21031,2.21085,34000000.0
2005-01-19 01:02:00,2.21065,2.2107,2.21033,2.21033,23600000.0
2005-01-19 01:03:00,2.21098,2.21098,2.21047,2.21072,25700000.0
2005-01-19 01:04:00,2.21074,2.21079,2.2104,2.2104,40700001.0
2005-01-19 01:05:00,2.21062,2.21069,2.21032,2.21032,31400000.0
2005-01-19 01:06:00,2.21051,2.21066,2.21035,2.21058,44700001.0
2005-01-19 01:07:00,2.21065,2.21094,2.21036,2.21065,34100000.0
2005-01-19 01:08:00,2.21058,2.2106,2.21036,2.21036,53400000.0
2005-01-19 01:09:00,2.21054,2.21104,2.21054,2.21079,20400000.0
2005-01-19 01:10:00,2.21088,2.2111,2.21069,2.21069,39200000.0
2005-01-19 01:11:00,2.2096,2.2098,2.2096,2.2098,51200000.0
2005-01-19 01:12:00,2.21,2.21,2.2099,2.21,51200000.0
2005-01-19 01:13:00,2.2099,2.21,2.2098,2.21,51200000.0
2005-01-19 01:14:00,2.2099,2.2113,2.2098,2.21,51200000.0
2005-01-19 01:15:00,2.2099,2.2106,2.2099,2.2104,51200000.0
2005-01-19 01:16:00,2.2106,2.2107,2.21,2.2107,51200000.0
2005-01-19 01:17:00,2.2107,2.2111,2.2103,2.2109,51200000.0
2005-01-19 01:18:00,2.2113,2.2113,2.2107,2.2107,51200000.0
2005-01-19 01:19:00,2.2108,2.2108,2.2107,2.2107,51200000.0
2005-01-19 01:20:00,2.21067,2.21092,2.21067,2.2108,51200000.0
2005-01-19 01:21:00,2.2108,2.2108,2.21041,2.21042,20200000.0
2005-01-19 01:22:00,2.21022,2.21022,2.2098,2.20992,15800000.0
2005-01-19 01:23:00,2.20996,2.21016,2.20975,2.21015,45300000.0
2005-01-19 01:24:00,2.20995,2.21095,2.20978,2.21095,38500000.0
2005-01-19 01:25:00,2.21038,2.21099,2.21019,2.21099,42000000.0
2005-01-19 01:26:00,2.21065,2.21118,2.21065,2.2111,26300000.0
2005-01-19 01:27:00,2.21106,2.21118,2.21066,2.21074,67100000.0
2005-01-19 01:28:00,2.21051,2.21106,2.21051,2.21106,16400000.0
2005-01-19 01:29:00,2.21134,2.21134,2.21105,2.21105,11800000.0
2005-01-19 01:30:00,2.21115,2.21124,2.21074,2.21098,28700000.0
2005-01-19 01:31:00,2.21097,2.2113,2.21065,2.2113,34200000.0
2005-01-19 01:32:00,2.21115,2.2112,2.21063,2.21091,60200000.0
2005-01-19 01:33:00,2.21054,2.21072,2.2103,2.21041,48200000.0
2005-01-19 01:34:00,2.21051,2.21143,2.21038,2.21049,53000000.0
2005-01-19 01:35:00,2.21029,2.21057,2.21024,2.21033,27200000.0
2005-01-19 01:36:00,2.21017,2.21027,2.21006,2.21027,7200000.0
2005-01-19 01:37:00,2.2103,2.2104,2.2102,2.2103,31700000.0
2005-01-19 01:38:00,2.2103,2.21035,2.21025,2.21035,31700000.0
2005-01-19 01:39:00,2.2104,2.21056,2.21025,2.21025,37300000.0
2005-01-19 01:40:00,2.21051,2.21061,2.21007,2.21058,35700000.0
2005-01-19 01:41:00,2.21054,2.21064,2.20957,2.20957,33400000.0
2005-01-19 01:42:00,2.21009,2.21032,2.20976,2.21005,33200000.0
2005-01-19 01:43:00,2.21,2.21004,2.20955,2.20963,33000000.0
2005-01-19 01:44:00,2.20997,2.21034,2.20978,2.21017,36000000.0
2005-01-19 01:45:00,2.21032,2.21063,2.21004,2.21063,39000000.0
2005-01-19 01:46:00,2.21066,2.2109,2.21025,2.21025,36500000.0
2005-01-19 01:47:00,2.21017,2.21034,2.20963,2.20963,46700000.0
2005-01-19 01:48:00,2.21016,2.21021,2.20987,2.2101,33000000.0
2005-01-19 01:49:00,2.21005,2.21005,2.20914,2.20914,27900000.0
2005-01-19 01:50:00,2.2107,2.2111,2.2107,2.2109,52600000.0
2005-01-19 01:51:00,2.2111,2.2111,2.2108,2.2108,52600000.0
2005-01-19 01:52:00,2.2107,2.2107,2.2107,2.2107,52600000.0
2005-01-19 01:53:00,2.2108,2.2108,2.2107,2.2108,52600000.0
2005-01-19 01:54:00,2.2109,2.2113,2.2108,2.2113,52600000.0
2005-01-19 01:55:00,2.20845,2.20883,2.20822,2.20849,52600000.0
2005-01-19 01:56:00,2.2081,2.20875,2.20805,2.20808,49000000.0
2005-01-19 01:57:00,2.2086,2.20897,2.20828,2.20856,81700000.0
2005-01-19 01:58:00,2.20862,2.20908,2.20845,2.20864,52600000.0
2005-01-19 01:59:00,2.20834,2.20868,2.20815,2.20848,46700000.0
2005-01-19 02:00:00,2.20842,2.20842,2.20803,2.2083,22700000.0
2005-01-19 02:01:00,2.208,2.2089,2.20786,2.20882,72700000.0
2005-01-19 02:02:00,2.20852,2.2094,2.20852,2.20881,62700000.0
2005-01-19 02:03:00,2.20919,2.20922,2.20881,2.20913,58500000.0
2005-01-19 02:04:00,2.20949,2.20958,2.20887,2.20958,39700000.0
2005-01-19 02:05:00,2.20931,2.20979,2.20895,2.20973,61900000.0
2005-01-19 02:06:00,2.20928,2.20987,2.20914,2.20943,61400000.0
2005-01-19 02:07:00,2.2097,2.20989,2.2095,2.20971,88600000.0
2005-01-19 02:08:00,2.21022,2.21022,2.20933,2.20933,45900000.0
2005-01-19 02:09:00,2.20977,2.20978,2.2091,2.2091,47200000.0
2005-01-19 02:10:00,2.20949,2.20968,2.20921,2.20921,58000000.0
2005-01-19 02:11:00,2.20952,2.20958,2.20913,2.20935,46200000.0
2005-01-19 02:12:00,2.20974,2.20992,2.20918,2.20968,57200000.0
2005-01-19 02:13:00,2.20953,2.20973,2.20911,2.20973,62400000.0
2005-01-19 02:14:00,2.20942,2.21094,2.20927,2.20999,64400000.0
2005-01-19 02:15:00,2.20965,2.2102,2.20948,2.21011,55700000.0
2005-01-19 02:16:00,2.21027,2.21034,2.20984,2.21005,54700000.0
2005-01-19 02:17:00,2.21027,2.211,2.21018,2.211,72500000.0
2005-01-19 02:18:00,2.21061,2.21111,2.21032,2.2104,69900000.0
2005-01-19 02:19:00,2.21035,2.21063,2.21023,2.21063,62000000.0
2005-01-19 02:20:00,2.2115,2.2115,2.2113,2.2113,43800000.0
2005-01-19 02:21:00,2.2115,2.2115,2.2113,2.2115,43800000.0
2005-01-19 02:22:00,2.21165,2.21172,2.21155,2.21172,43800000.0
2005-01-19 02:23:00,2.21068,2.21068,2.21008,2.21008,54000000.0
2005-01-19 02:24:00,2.21023,2.21219,2.21019,2.21106,44300000.0
2005-01-19 02:25:00,2.21007,2.21086,2.21007,2.21086,12000000.0
2005-01-19 02:26:00,2.2108,2.21119,2.2108,2.21104,61200000.0
2005-01-19 02:27:00,2.21083,2.21114,2.2104,2.21111,32300000.0
2005-01-19 02:28:00,2.2108,2.2111,2.2107,2.2107,66800000.0
2005-01-19 02:29:00,2.2107,2.2108,2.2106,2.2107,66800000.0
2005-01-19 02:30:00,2.2111,2.2111,2.2108,2.2111,66800000.0
2005-01-19 02:31:00,2.2113,2.2113,2.2107,2.2107,66800000.0
2005-01-19 02:32:00,2.21048,2.21072,2.21034,2.21063,66800000.0
2005-01-19 02:33:00,2.21075,2.21088,2.21021,2.21073,64300000.0
2005-01-19 02:34:00,2.21064,2.21079,2.21006,2.21042,72900000.0
2005-01-19 02:35:00,2.21038,2.21052,2.20995,2.21038,37000000.0
2005-01-19 02:36:00,2.21057,2.21079,2.20985,2.21021,64400000.0
2005-01-19 02:37:00,2.21006,2.21022,2.20959,2.21015,49800000.0
2005-01-19 02:38:00,2.20998,2.21055,2.20985,2.21028,34500000.0
2005-01-19 02:39:00,2.21006,2.21041,2.20961,2.21041,34000000.0
2005-01-19 02:40:00,2.2106,2.2106,2.2104,2.2104,20100000.0
2005-01-19 02:41:00,2.2106,2.2108,2.2106,2.2107,20100000.0
2005-01-19 02:42:00,2.2099,2.21059,2.20979,2.21059,20100000.0
2005-01-19 02:43:00,2.21043,2.21085,2.20993,2.20993,23000000.0
2005-01-19 02:44:00,2.21016,2.21033,2.20995,2.20997,37900000.0
2005-01-19 02:45:00,2.21033,2.21049,2.2102,2.21028,42000000.0
2005-01-19 02:46:00,2.21065,2.21065,2.21006,2.21057,51500000.0
2005-01-19 02:47:00,2.21093,2.21105,2.21013,2.21019,41200000.0
2005-01-19 02:48:00,2.21069,2.21083,2.21017,2.21026,25500000.0
2005-01-19 02:49:00,2.20984,2.21058,2.20984,2.21058,40800000.0
2005-01-19 02:50:00,2.21039,2.21061,2.21039,2.21059,31200000.0
2005-01-19 02:51:00,2.21095,2.21095,2.21057,2.21088,31800000.0
2005-01-19 02:52:00,2.21034,2.21077,2.2102,2.21039,57900000.0
2005-01-19 02:53:00,2.21014,2.21065,2.21014,2.21016,36000000.0
2005-01-19 02:54:00,2.2109,2.2117,2.2108,2.2117,23400000.0
2005-01-19 02:55:00,2.21099,2.21099,2.21079,2.21083,23400000.0
2005-01-19 02:56:00,2.21092,2.21092,2.21052,2.21064,41000000.0
2005-01-19 02:57:00,2.21093,2.21133,2.21061,2.211,39600000.0
2005-01-19 02:58:00,2.211,2.21111,2.21059,2.21111,26900000.0
2005-01-19 02:59:00,2.21134,2.21134,2.21102,2.21121,33000000.0
2005-01-19 03:00:00,2.21082,2.21104,2.21046,2.21069,23400000.0
2005-01-19 03:01:00,2.2109,2.21113,2.21052,2.21089,33200000.0
2005-01-19 03:02:00,2.21068,2.21093,2.2106,2.21093,14200000.0
2005-01-19 03:03:00,2.21047,2.21103,2.21047,2.21089,26800000.0
2005-01-19 03:04:00,2.21069,2.21101,2.21056,2.21101,27200000.0
2005-01-19 03:05:00,2.21073,2.21073,2.21026,2.21059,23000000.0
2005-01-19 03:06:00,2.2115,2.2115,2.2113,2.2113,38500000.0
2005-01-19 03:07:00,2.2115,2.2115,2.2113,2.2115,38500000.0
2005-01-19 03:08:00,2.21074,2.21093,2.21022,2.21093,38500000.0
2005-01-19 03:09:00,2.21083,2.2113,2.21074,2.2113,39300000.0
2005-01-19 03:10:00,2.21112,2.21151,2.21046,2.21046,38000000.0
2005-01-19 03:11:00,2.21101,2.21138,2.21078,2.21138,23600000.0
2005-01-19 03:12:00,2.21132,2.21132,2.21061,2.21068,42000000.0
2005-01-19 03:13:00,2.211,2.211,2.21064,2.21092,47200000.0
2005-01-19 03:14:00,2.21103,2.21103,2.21044,2.21099,33200000.0
2005-01-19 03:15:00,2.21095,2.21123,2.21035,2.21035,44500000.0
2005-01-19 03:16:00,2.21091,2.21091,2.21068,2.21072,55900000.0
2005-01-19 03:17:00,2.2106,2.2107,2.2106,2.2107,32300000.0
2005-01-19 03:18:00,2.21113,2.21126,2.21081,2.21101,32300000.0
2005-01-19 03:19:00,2.21092,2.21127,2.21068,2.21127,23600000.0
2005-01-19 03:20:00,2.21139,2.21139,2.21055,2.21084,52800000.0
2005-01-19 03:21:00,2.2111,2.21154,2.21097,2.21134,52700000.0
2005-01-19 03:22:00,2.21114,2.21123,2.21083,2.21123,34600000.0
2005-01-19 03:23:00,2.21113,2.21131,2.21099,2.21112,60200000.0
2005-01-19 03:24:00,2.21134,2.21165,2.21098,2.21165,53200000.0
2005-01-19 03:25:00,2.21137,2.21137,2.21087,2.21096,38000000.0
2005-01-19 03:26:00,2.21124,2.21125,2.21053,2.21075,31900000.0
2005-01-19 03:27:00,2.21086,2.21088,2.21056,2.21071,49900000.0
2005-01-19 03:28:00,2.21126,2.21126,2.21044,2.21044,37600000.0
2005-01-19 03:29:00,2.21055,2.21097,2.21039,2.21072,28800000.0
2005-01-19 03:30:00,2.21101,2.21124,2.21055,2.21065,49700000.0
2005-01-19 03:31:00,2.21074,2.21136,2.21055,2.21078,30000000.0
2005-01-19 03:32:00,2.21036,2.21089,2.21027,2.21027,55200000.0
2005-01-19 03:33:00,2.21083,2.21121,2.21061,2.21061,52900000.0
2005-01-19 03:34:00,2.21134,2.21134,2.20994,2.21029,27600000.0
2005-01-19 03:35:00,2.21034,2.21037,2.21006,2.21037,38300000.0
2005-01-19 03:36:00,2.2105,2.21125,2.2104,2.21047,53900000.0
2005-01-19 03:37:00,2.21022,2.21042,2.21004,2.21038,36000000.0
2005-01-19 03:38:00,2.21031,2.21081,2.20998,2.21046,43400000.0
2005-01-19 03:39:00,2.21036,2.21083,2.21032,2.21049,26600000.0
2005-01-19 03:40:00,2.21016,2.21075,2.20993,2.21075,23600000.0
2005-01-19 03:41:00,2.21047,2.2107,2.21036,2.2107,54000000.0
2005-01-19 03:42:00,2.21077,2.21095,2.21044,2.21044,52300000.0
2005-01-19 03:43:00,2.21031,2.21064,2.21021,2.2105,25600000.0
2005-01-19 03:44:00,2.2104,2.2106,2.20989,2.20999,49100000.0
2005-01-19 03:45:00,2.20981,2.21069,2.20966,2.21069,48100000.0
2005-01-19 03:46:00,2.21019,2.21021,2.20991,2.20998,51600000.0
2005-01-19 03:47:00,2.21021,2.21026,2.2097,2.2097,36700000.0
2005-01-19 03:48:00,2.21012,2.21012,2.20987,2.20987,19800000.0
2005-01-19 03:49:00,2.2098,2.21013,2.20974,2.21006,58300000.0
2005-01-19 03:50:00,2.20969,2.20996,2.20969,2.20981,49200000.0
2005-01-19 03:51:00,2.2102,2.21052,2.20985,2.21052,45300000.0
2005-01-19 03:52:00,2.2119,2.2122,2.2115,2.2119,62200000.0
2005-01-19 03:53:00,2.21063,2.21094,2.21051,2.21094,62200000.0
2005-01-19 03:54:00,2.21082,2.21153,2.21049,2.21102,48700000.0
2005-01-19 03:55:00,2.21127,2.21149,2.21099,2.21111,23800000.0
2005-01-19 03:56:00,2.21108,2.21122,2.21074,2.21122,31500000.0
2005-01-19 03:57:00,2.21144,2.21144,2.21068,2.21088,53900000.0
2005-01-19 03:58:00,2.21085,2.2112,2.21042,2.21088,68700000.0
2005-01-19 03:59:00,2.21065,2.21102,2.21031,2.21087,60400000.0
2005-01-19 04:00:00,2.2107,2.2108,2.21062,2.21065,44800000.0
2005-01-19 04:01:00,2.21046,2.21074,2.21046,2.21062,37000000.0
2005-01-19 04:02:00,2.2109,2.21109,2.21068,2.21068,35800000.0
2005-01-19 04:03:00,2.21106,2.21106,2.21049,2.21065,78900000.0
2005-01-19 04:04:00,2.21095,2.21115,2.21069,2.21115,33400000.0
2005-01-19 04:05:00,2.21107,2.21125,2.21075,2.21125,75000000.0
2005-01-19 04:06:00,2.21088,2.21127,2.21076,2.2111,54500000.0
2005-01-19 04:07:00,2.21124,2.21136,2.21099,2.21099,59300000.0
2005-01-19 04:08:00,2.21099,2.2113,2.21085,2.21111,49000000.0
2005-01-19 04:09:00,2.21105,2.21131,2.21072,2.21082,31100000.0
2005-01-19 04:10:00,2.21077,2.21117,2.21059,2.21104,53900000.0
2005-01-19 04:11:00,2.21067,2.2111,2.21021,2.2111,51700000.0
2005-01-19 04:12:00,2.21097,2.2111,2.21021,2.2104,62200000.0
2005-01-19 04:13:00,2.2115,2.2115,2.2113,2.2115,39400000.0
2005-01-19 04:14:00,2.21073,2.2108,2.21034,2.21034,39400000.0
2005-01-19 04:15:00,2.21044,2.21075,2.2103,2.21066,53400000.0
2005-01-19 04:16:00,2.21043,2.21064,2.21017,2.21052,54300000.0
2005-01-19 04:17:00,2.21041,2.2106,2.21019,2.21048,44200000.0
2005-01-19 04:18:00,2.21056,2.21074,2.21028,2.21036,31500000.0
2005-01-19 04:19:00,2.21059,2.21074,2.21037,2.21074,37400000.0
2005-01-19 04:20:00,2.21102,2.21102,2.21048,2.2106,26000000.0
2005-01-19 04:21:00,2.21044,2.2106,2.21028,2.2106,56900000.0
2005-01-19 04:22:00,2.2104,2.21045,2.2103,2.2103,11600000.0
2005-01-19 04:23:00,2.21086,2.21086,2.21033,2.21072,35600000.0
2005-01-19 04:24:00,2.21064,2.21067,2.21008,2.21016,99300000.0
2005-01-19 04:25:00,2.21034,2.21038,2.21011,2.21011,26800000.0
2005-01-19 04:26:00,2.21102,2.21102,2.20999,2.21019,56600000.0
2005-01-19 04:27:00,2.21054,2.21054,2.21005,2.21043,59300001.0
2005-01-19 04:28:00,2.21045,2.21045,2.21029,2.21042,27600000.0
2005-01-19 04:29:00,2.21052,2.21083,2.21045,2.21045,34800000.0
2005-01-19 04:30:00,2.21069,2.21081,2.21062,2.21064,89600001.0
2005-01-19 04:31:00,2.21104,2.21104,2.21041,2.21061,34900000.0
2005-01-19 04:32:00,2.2103,2.2106,2.21027,2.21027,35300000.0
2005-01-19 04:33:00,2.21048,2.21078,2.21035,2.21078,49500000.0
2005-01-19 04:35:00,2.21067,2.21086,2.2103,2.21086,36500000.0
2005-01-19 04:36:00,2.2105,2.21056,2.20941,2.21041,40800000.0
2005-01-19 04:37:00,2.21056,2.2108,2.21031,2.21057,34600000.0
2005-01-19 04:38:00,2.21,2.21075,2.21,2.21075,58100000.0
2005-01-19 04:39:00,2.21096,2.21118,2.21063,2.21063,19800000.0
2005-01-19 04:40:00,2.21087,2.21102,2.21064,2.21102,29100000.0
2005-01-19 04:41:00,2.21051,2.21095,2.21041,2.21072,55000000.0
2005-01-19 04:42:00,2.21106,2.21182,2.2109,2.21164,38000000.0
2005-01-19 04:43:00,2.21131,2.21179,2.21119,2.21137,39900000.0
2005-01-19 04:44:00,2.21168,2.21189,2.21115,2.21175,24000000.0
2005-01-19 04:45:00,2.21147,2.21165,2.2111,2.2111,48300000.0
2005-01-19 04:46:00,2.21117,2.21145,2.21091,2.21139,29200000.0
2005-01-19 04:47:00,2.21117,2.21117,2.21077,2.21116,29200000.0
2005-01-19 04:48:00,2.2108,2.21131,2.21062,2.21062,48700000.0
2005-01-19 04:49:00,2.21104,2.21165,2.2109,2.21165,18600000.0
2005-01-19 04:50:00,2.21155,2.21178,2.21112,2.21127,38500000.0
2005-01-19 04:51:00,2.21132,2.21153,2.21111,2.21151,31100000.0
2005-01-19 04:52:00,2.21143,2.21171,2.21114,2.21114,46300000.0
2005-01-19 04:53:00,2.21133,2.21186,2.2111,2.21131,37800000.0
2005-01-19 04:54:00,2.21128,2.21188,2.21113,2.21174,57900000.0
2005-01-19 04:55:00,2.21172,2.21173,2.21137,2.2115,49800000.0
2005-01-19 04:56:00,2.21139,2.2117,2.21136,2.2117,30000000.0
2005-01-19 04:57:00,2.21135,2.21163,2.21135,2.21161,40600000.0
2005-01-19 04:58:00,2.21163,2.21203,2.21148,2.21203,17600000.0
2005-01-19 04:59:00,2.21171,2.21189,2.21157,2.21174,48600000.0
2005-01-19 05:00:00,2.21157,2.21196,2.21157,2.21173,38100000.0
2005-01-19 05:01:00,2.21179,2.21223,2.21173,2.21221,33400000.0
2005-01-19 05:02:00,2.21194,2.21195,2.21165,2.21195,32600000.0
2005-01-19 05:03:00,2.21212,2.21212,2.21142,2.2118,30900000.0
2005-01-19 05:04:00,2.21184,2.21184,2.21158,2.2118,26000000.0
2005-01-19 05:05:00,2.21158,2.21174,2.21145,2.21145,37400000.0
2005-01-19 05:06:00,2.21178,2.21178,2.21149,2.21149,12800000.0
2005-01-19 05:07:00,2.212,2.21212,2.21154,2.21154,38700000.0
2005-01-19 05:08:00,2.21169,2.21207,2.21156,2.21191,46900000.0
2005-01-19 05:09:00,2.21169,2.21192,2.21149,2.21168,60200000.0
2005-01-19 05:10:00,2.21166,2.21166,2.21135,2.21147,23100000.0
2005-01-19 05:11:00,2.21137,2.2114,2.21135,2.21136,32800000.0
2005-01-19 05:12:00,2.21196,2.21196,2.21123,2.21144,37700000.0
2005-01-19 05:13:00,2.21123,2.21146,2.21112,2.21121,24600000.0
2005-01-19 05:14:00,2.21129,2.21136,2.21098,2.2111,25900000.0
2005-01-19 05:15:00,2.21145,2.21157,2.21107,2.21122,20000000.0
2005-01-19 05:16:00,2.21147,2.21147,2.21108,2.21109,35800000.0
2005-01-19 05:17:00,2.21093,2.21131,2.21089,2.21089,31800000.0
2005-01-19 05:18:00,2.21109,2.21138,2.21107,2.21117,34000000.0
2005-01-19 05:19:00,2.21106,2.21135,2.21089,2.21135,42800000.0
2005-01-19 05:20:00,2.21124,2.21144,2.21066,2.21103,42700000.0
2005-01-19 05:21:00,2.21088,2.21142,2.21086,2.2113,54800000.0
2005-01-19 05:22:00,2.2113,2.2115,2.21117,2.21123,29800000.0
2005-01-19 05:23:00,2.21122,2.21128,2.2107,2.21075,41500000.0
2005-01-19 05:24:00,2.21055,2.21141,2.21055,2.21129,32000000.0
2005-01-19 05:25:00,2.21137,2.21148,2.21077,2.21077,11100000.0
2005-01-19 05:26:00,2.21116,2.21139,2.21107,2.2112,35500000.0
2005-01-19 05:27:00,2.21132,2.21158,2.21101,2.21158,22800000.0
2005-01-19 05:28:00,2.21131,2.21144,2.21115,2.21131,33500000.0
2005-01-19 05:29:00,2.21174,2.21185,2.21143,2.21143,19200000.0
2005-01-19 05:30:00,2.21167,2.21167,2.21138,2.21163,36200000.0
2005-01-19 05:31:00,2.21109,2.21124,2.2107,2.2107,17100000.0
2005-01-19 05:32:00,2.21098,2.21107,2.2102,2.2102,34700000.0
2005-01-19 05:33:00,2.21036,2.21086,2.21026,2.21077,22500000.0
2005-01-19 05:34:00,2.2104,2.21071,2.2104,2.21055,42000000.0
2005-01-19 05:35:00,2.21045,2.211,2.21045,2.21095,45300000.0
2005-01-19 05:36:00,2.21134,2.21134,2.2106,2.21094,21400000.0
2005-01-19 05:37:00,2.21089,2.21097,2.21057,2.21057,37400000.0
2005-01-19 05:38:00,2.21034,2.21102,2.21015,2.21082,51200000.0
2005-01-19 05:39:00,2.21111,2.21136,2.21095,2.21102,31200000.0
2005-01-19 05:40:00,2.21119,2.21148,2.21077,2.21077,15000000.0
2005-01-19 05:41:00,2.21093,2.21116,2.21093,2.21105,42300000.0
2005-01-19 05:42:00,2.21119,2.21119,2.21099,2.21105,34300000.0
2005-01-19 05:43:00,2.21093,2.21138,2.21092,2.21119,27700000.0
2005-01-19 05:44:00,2.21108,2.21172,2.21108,2.21146,68199998.0
2005-01-19 05:45:00,2.21146,2.21172,2.21103,2.21162,37100000.0
2005-01-19 05:46:00,2.21151,2.21175,2.21118,2.21175,38900000.0
2005-01-19 05:47:00,2.21113,2.2118,2.2111,2.2118,29200000.0
2005-01-19 05:48:00,2.21119,2.21176,2.21077,2.21176,41000000.0
2005-01-19 05:49:00,2.21174,2.21181,2.21095,2.21181,35900000.0
2005-01-19 05:50:00,2.21165,2.21173,2.21124,2.21153,39200000.0
2005-01-19 05:51:00,2.21138,2.21217,2.21129,2.21192,39300000.0
2005-01-19 05:52:00,2.21217,2.21227,2.21153,2.21156,21600000.0
2005-01-19 05:53:00,2.21189,2.21221,2.21173,2.21185,25100000.0
2005-01-19 05:54:00,2.21187,2.21193,2.21149,2.21161,19600000.0
2005-01-19 05:55:00,2.21184,2.21196,2.21163,2.2118,27600000.0
2005-01-19 05:56:00,2.21164,2.21164,2.21091,2.21097,37800000.0
2005-01-19 05:57:00,2.21142,2.21171,2.21094,2.21171,26300000.0
2005-01-19 05:58:00,2.21189,2.21218,2.21141,2.2117,26800000.0
2005-01-19 05:59:00,2.21131,2.21176,2.21116,2.21172,29200000.0
2005-01-19 06:00:00,2.21141,2.2115,2.21133,2.21137,29500000.0
2005-01-19 06:01:00,2.2113,2.21201,2.2113,2.21201,32500000.0
2005-01-19 06:02:00,2.21161,2.21192,2.21126,2.21174,33300000.0
2005-01-19 06:03:00,2.21174,2.21204,2.21159,2.21204,36800000.0
2005-01-19 06:04:00,2.21159,2.21203,2.21139,2.21146,39900000.0
2005-01-19 06:05:00,2.21128,2.21183,2.21121,2.21144,49900000.0
2005-01-19 06:06:00,2.21163,2.21199,2.21111,2.21199,47600000.0
2005-01-19 06:07:00,2.21151,2.21185,2.21136,2.21136,31300000.0
2005-01-19 06:08:00,2.21177,2.21177,2.21116,2.21161,24400000.0
2005-01-19 06:09:00,2.21228,2.21238,2.21105,2.21105,28400000.0
2005-01-19 06:10:00,2.21192,2.21198,2.21155,2.21183,31900000.0
2005-01-19 06:11:00,2.21182,2.21224,2.21148,2.21148,27600000.0
2005-01-19 06:12:00,2.21145,2.21173,2.21139,2.21143,23300000.0
2005-01-19 06:13:00,2.21132,2.21195,2.21126,2.21169,33200000.0
2005-01-19 06:14:00,2.21152,2.21152,2.21103,2.21123,37800000.0
2005-01-19 06:15:00,2.21143,2.21155,2.211,2.21154,33500000.0
2005-01-19 06:16:00,2.21156,2.21178,2.21119,2.21149,39600000.0
2005-01-19 06:17:00,2.2114,2.21141,2.21117,2.21122,66600000.0
2005-01-19 06:18:00,2.21113,2.21159,2.2109,2.21147,39200000.0
2005-01-19 06:19:00,2.21108,2.21166,2.21108,2.21139,52400000.0
2005-01-19 06:20:00,2.21132,2.21145,2.2108,2.21106,34300000.0
2005-01-19 06:21:00,2.21115,2.21181,2.21115,2.21177,44100001.0
2005-01-19 06:22:00,2.21166,2.2119,2.21114,2.2119,26700000.0
2005-01-19 06:23:00,2.21126,2.21197,2.21111,2.21111,28700000.0
2005-01-19 06:24:00,2.21148,2.21165,2.2112,2.2115,46500000.0
2005-01-19 06:25:00,2.21103,2.21145,2.21102,2.21121,28500000.0
2005-01-19 06:26:00,2.21131,2.21171,2.2113,2.21159,28700000.0
2005-01-19 06:27:00,2.21175,2.21178,2.21134,2.21162,34100000.0
2005-01-19 06:28:00,2.21161,2.21206,2.2115,2.21206,33899999.0
2005-01-19 06:29:00,2.21196,2.21223,2.21173,2.21173,41800000.0
2005-01-19 06:30:00,2.21223,2.21223,2.21182,2.21207,18400000.0
2005-01-19 06:31:00,2.21171,2.21251,2.21171,2.21228,31900000.0
2005-01-19 06:32:00,2.21244,2.21244,2.21187,2.21215,23400000.0
2005-01-19 06:33:00,2.21211,2.21238,2.21191,2.21217,38600000.0
2005-01-19 06:34:00,2.21248,2.21258,2.21234,2.21258,30600000.0
2005-01-19 06:35:00,2.21219,2.21219,2.21157,2.21182,41499999.0
2005-01-19 06:36:00,2.21213,2.21213,2.21193,2.21193,20300000.0
2005-01-19 06:37:00,2.21187,2.21212,2.21173,2.21193,27000000.0
2005-01-19 06:38:00,2.21202,2.21241,2.21189,2.21241,56600000.0
2005-01-19 06:39:00,2.21218,2.21226,2.21155,2.21155,21200000.0
2005-01-19 06:40:00,2.21189,2.21233,2.21188,2.21208,40200000.0
2005-01-19 06:41:00,2.21217,2.21222,2.21173,2.21173,26200000.0
2005-01-19 06:42:00,2.21172,2.21182,2.21147,2.21178,32700000.0
2005-01-19 06:43:00,2.21177,2.21205,2.21151,2.21205,31300000.0
2005-01-19 06:44:00,2.21221,2.21221,2.21191,2.21198,17600000.0
2005-01-19 06:45:00,2.2117,2.21201,2.21155,2.21155,32600000.0
2005-01-19 06:46:00,2.21161,2.21221,2.21141,2.21221,18800000.0
2005-01-19 06:47:00,2.2118,2.21228,2.21179,2.21227,40600000.0
2005-01-19 06:48:00,2.21194,2.21209,2.2117,2.21205,51800000.0
2005-01-19 06:49:00,2.21192,2.21192,2.21148,2.21156,25100000.0
2005-01-19 06:50:00,2.21194,2.21219,2.21153,2.21187,24900000.0
2005-01-19 06:51:00,2.21221,2.21229,2.21159,2.21177,36400000.0
2005-01-19 06:52:00,2.21217,2.21218,2.21183,2.21218,29900000.0
2005-01-19 06:53:00,2.21157,2.21203,2.21157,2.21186,23200000.0
2005-01-19 06:54:00,2.21197,2.21215,2.21177,2.21185,31200000.0
2005-01-19 06:55:00,2.21183,2.2121,2.21169,2.21204,34800000.0
2005-01-19 06:56:00,2.21198,2.21198,2.21174,2.21193,20900000.0
2005-01-19 06:57:00,2.21213,2.21213,2.21144,2.21164,29800000.0
2005-01-19 06:58:00,2.21178,2.21193,2.21151,2.21173,33800000.0
2005-01-19 06:59:00,2.21156,2.21228,2.21147,2.21228,28400000.0
2005-01-19 07:00:00,2.21196,2.21219,2.21156,2.21167,38000000.0
2005-01-19 07:01:00,2.21211,2.21239,2.21187,2.21188,36800000.0
2005-01-19 07:02:00,2.2118,2.21219,2.21176,2.21219,24500000.0
2005-01-19 07:03:00,2.21196,2.21209,2.21194,2.21208,20300000.0
2005-01-19 07:04:00,2.21187,2.21223,2.21187,2.2122,40000000.0
2005-01-19 07:05:00,2.21232,2.2124,2.21219,2.21229,31900000.0
2005-01-19 07:06:00,2.21232,2.21259,2.21223,2.21247,29700000.0
2005-01-19 07:07:00,2.21227,2.21234,2.21189,2.21189,30700000.0
2005-01-19 07:08:00,2.2123,2.21248,2.2119,2.21248,32800000.0
2005-01-19 07:09:00,2.21213,2.21217,2.21185,2.21217,24000000.0
2005-01-19 07:10:00,2.21214,2.21267,2.21205,2.21267,25900000.0
2005-01-19 07:11:00,2.21184,2.21228,2.21181,2.21192,42200000.0
2005-01-19 07:12:00,2.2126,2.2126,2.21214,2.21233,22100000.0
2005-01-19 07:13:00,2.21224,2.21231,2.21185,2.21214,51800000.0
2005-01-19 07:14:00,2.21227,2.21228,2.21182,2.21182,39200000.0
2005-01-19 07:15:00,2.21237,2.21243,2.21193,2.21219,29300000.0
2005-01-19 07:16:00,2.2121,2.21247,2.2121,2.21226,28900000.0
2005-01-19 07:17:00,2.21268,2.21268,2.21219,2.21224,46300000.0
2005-01-19 07:18:00,2.21226,2.21249,2.21212,2.21249,35500000.0
2005-01-19 07:19:00,2.21265,2.21265,2.21179,2.21198,32400000.0
2005-01-19 07:20:00,2.21187,2.21188,2.21166,2.21187,31000000.0
2005-01-19 07:21:00,2.21175,2.21212,2.21175,2.21212,24400000.0
2005-01-19 07:22:00,2.21201,2.21205,2.21167,2.21185,46000000.0
2005-01-19 07:23:00,2.21226,2.21237,2.21194,2.21217,41700000.0
2005-01-19 07:24:00,2.21233,2.21233,2.21178,2.21216,47100000.0
2005-01-19 07:25:00,2.21182,2.21222,2.21182,2.21222,20400000.0
2005-01-19 07:26:00,2.21209,2.21216,2.21189,2.21209,53399998.0
2005-01-19 07:27:00,2.21188,2.21234,2.21154,2.21154,22000000.0
2005-01-19 07:28:00,2.21178,2.21211,2.21167,2.2121,35200000.0
2005-01-19 07:29:00,2.21187,2.21218,2.21175,2.21208,55600000.0
2005-01-19 07:30:00,2.21226,2.21245,2.21199,2.21245,38600000.0
2005-01-19 07:31:00,2.21179,2.21211,2.21171,2.21198,21800000.0
2005-01-19 07:32:00,2.21221,2.2124,2.21174,2.21174,47100000.0
2005-01-19 07:33:00,2.21227,2.21246,2.21207,2.21246,20800000.0
2005-01-19 07:34:00,2.21243,2.21243,2.21199,2.21208,23000000.0
2005-01-19 07:35:00,2.21242,2.21242,2.21167,2.21171,34800000.0
2005-01-19 07:36:00,2.21197,2.21232,2.21186,2.21229,46700000.0
2005-01-19 07:37:00,2.21181,2.21247,2.21181,2.21241,16600000.0
2005-01-19 07:38:00,2.21209,2.21242,2.21209,2.21242,35200000.0
2005-01-19 07:39:00,2.21184,2.21243,2.21184,2.21243,31400000.0
2005-01-19 07:40:00,2.21231,2.21231,2.21186,2.21212,36600000.0
2005-01-19 07:41:00,2.21221,2.2123,2.21191,2.21223,35300000.0
2005-01-19 07:42:00,2.21225,2.21236,2.21202,2.21227,45000000.0
2005-01-19 07:43:00,2.21217,2.21225,2.21191,2.21219,75000000.0
2005-01-19 07:44:00,2.21231,2.21242,2.21181,2.21235,41800000.0
2005-01-19 07:45:00,2.21215,2.21251,2.21205,2.21226,60200000.0
2005-01-19 07:46:00,2.21235,2.21235,2.21175,2.21195,51800000.0
2005-01-19 07:47:00,2.21268,2.21268,2.21208,2.21208,28200000.0
2005-01-19 07:48:00,2.21215,2.21254,2.2119,2.21237,36400000.0
2005-01-19 07:49:00,2.21282,2.21282,2.21229,2.21278,23000000.0
2005-01-19 07:50:00,2.21253,2.21253,2.21215,2.21244,15000000.0
2005-01-19 07:51:00,2.21238,2.21238,2.21195,2.21203,36600000.0
2005-01-19 07:52:00,2.21211,2.21263,2.21211,2.21263,27800000.0
2005-01-19 07:53:00,2.21236,2.21259,2.21226,2.21226,57000000.0
2005-01-19 07:54:00,2.21207,2.21269,2.21203,2.21263,21900000.0
2005-01-19 07:55:00,2.21229,2.21248,2.21208,2.21225,34100000.0
2005-01-19 07:56:00,2.21241,2.21241,2.21163,2.21169,34500000.0
2005-01-19 07:57:00,2.21185,2.21185,2.21153,2.21153,7200000.0
2005-01-19 07:58:00,2.21205,2.21211,2.21155,2.21158,39600000.0
2005-01-19 07:59:00,2.21229,2.21229,2.21166,2.2121,44800000.0
2005-01-19 08:00:00,2.21238,2.21238,2.21202,2.21202,67500000.0
2005-01-19 08:01:00,2.21163,2.21177,2.21137,2.21167,45600000.0
2005-01-19 08:02:00,2.21148,2.21193,2.21136,2.21178,40100000.0
2005-01-19 08:03:00,2.21155,2.21185,2.21141,2.21185,36100000.0
2005-01-19 08:04:00,2.21153,2.21177,2.21134,2.21177,52800000.0
2005-01-19 08:05:00,2.21164,2.21164,2.21145,2.2116,24500000.0
2005-01-19 08:06:00,2.21148,2.21191,2.21148,2.21189,41200000.0
2005-01-19 08:07:00,2.21155,2.21223,2.21136,2.21205,37300000.0
2005-01-19 08:08:00,2.21207,2.21224,2.21157,2.21201,38400000.0
2005-01-19 08:09:00,2.21177,2.21213,2.21164,2.21164,40600000.0
2005-01-19 08:10:00,2.21213,2.21247,2.21195,2.21247,34300000.0
2005-01-19 08:11:00,2.21257,2.21257,2.212,2.21216,34500000.0
2005-01-19 08:12:00,2.21231,2.2124,2.21198,2.21211,61000000.0
2005-01-19 08:13:00,2.21214,2.21216,2.21196,2.21216,43900000.0
2005-01-19 08:14:00,2.21226,2.21244,2.21204,2.21238,30800000.0
2005-01-19 08:15:00,2.21239,2.21239,2.21209,2.21217,25600000.0
2005-01-19 08:16:00,2.21208,2.21235,2.21207,2.21235,25800000.0
2005-01-19 08:17:00,2.21222,2.21245,2.2121,2.21238,37800000.0
2005-01-19 08:18:00,2.21239,2.21239,2.21211,2.21228,41200000.0
2005-01-19 08:19:00,2.21228,2.21233,2.21203,2.21204,15400000.0
2005-01-19 08:20:00,2.2121,2.21227,2.21167,2.21203,55100000.0
2005-01-19 08:21:00,2.2119,2.2123,2.21167,2.2123,30600000.0
2005-01-19 08:22:00,2.21181,2.21301,2.21176,2.21283,53000000.0
2005-01-19 08:23:00,2.21258,2.2135,2.21243,2.21322,45600000.0
2005-01-19 08:24:00,2.21304,2.21324,2.21274,2.21298,34600000.0
2005-01-19 08:25:00,2.21236,2.21293,2.21236,2.21258,45500000.0
2005-01-19 08:26:00,2.21254,2.21254,2.21226,2.21236,42500000.0
2005-01-19 08:27:00,2.21217,2.21232,2.21201,2.21216,30900000.0
2005-01-19 08:28:00,2.2122,2.21249,2.2121,2.21231,63900000.0
2005-01-19 08:29:00,2.21236,2.21242,2.21202,2.21205,46000000.0
2005-01-19 08:30:00,2.21226,2.21226,2.21179,2.212,43200000.0
2005-01-19 08:31:00,2.21195,2.21208,2.21143,2.21182,44500000.0
2005-01-19 08:32:00,2.21202,2.21202,2.21153,2.21153,33900000.0
2005-01-19 08:33:00,2.21151,2.21151,2.21116,2.21138,29500000.0
2005-01-19 08:34:00,2.21136,2.21189,2.21131,2.21139,57300000.0
2005-01-19 08:35:00,2.21126,2.21126,2.21066,2.21066,18500000.0
2005-01-19 08:36:00,2.21078,2.21086,2.21049,2.2106,36400000.0
2005-01-19 08:37:00,2.21089,2.21103,2.2103,2.21088,34100000.0
2005-01-19 08:38:00,2.21083,2.21083,2.21043,2.21063,21600000.0
2005-01-19 08:39:00,2.21045,2.21086,2.21045,2.21073,48600000.0
2005-01-19 08:40:00,2.21081,2.21094,2.21041,2.21044,13200000.0
2005-01-19 08:41:00,2.21047,2.21086,2.21039,2.21086,48800000.0
2005-01-19 08:42:00,2.21085,2.21103,2.21059,2.21103,51500000.0
2005-01-19 08:43:00,2.21067,2.21067,2.21027,2.21028,22900000.0
2005-01-19 08:44:00,2.21067,2.21068,2.21026,2.21032,36800000.0
2005-01-19 08:45:00,2.21062,2.21062,2.21002,2.21026,26100000.0
2005-01-19 08:46:00,2.21032,2.21052,2.20973,2.20973,23900000.0
2005-01-19 08:47:00,2.2099,2.21033,2.20982,2.2102,53600000.0
2005-01-19 08:48:00,2.21007,2.21009,2.20967,2.20971,31000000.0
2005-01-19 08:49:00,2.20974,2.20975,2.20938,2.20959,20700000.0
2005-01-19 08:50:00,2.2097,2.20981,2.20949,2.20959,24800000.0
2005-01-19 08:51:00,2.2095,2.20973,2.20925,2.20925,28300000.0
2005-01-19 08:52:00,2.20928,2.2095,2.20904,2.20923,46200000.0
2005-01-19 08:53:00,2.20933,2.20936,2.20914,2.20925,20900000.0
2005-01-19 08:54:00,2.2092,2.20945,2.20872,2.20872,30200000.0
2005-01-19 08:55:00,2.2087,2.20897,2.20847,2.20887,41200000.0
2005-01-19 08:56:00,2.20866,2.2091,2.20857,2.20904,33100000.0
2005-01-19 08:57:00,2.20909,2.20924,2.20874,2.20887,41800000.0
2005-01-19 08:58:00,2.20913,2.20917,2.20889,2.20898,36300000.0
2005-01-19 08:59:00,2.20899,2.20908,2.20846,2.20908,30500000.0
2005-01-19 09:00:00,2.20893,2.209,2.20876,2.209,28400000.0
2005-01-19 09:01:00,2.20864,2.20904,2.20846,2.20898,49400001.0
2005-01-19 09:02:00,2.20869,2.20928,2.20868,2.20905,46200000.0
2005-01-19 09:03:00,2.20896,2.20896,2.20861,2.20861,22800000.0
2005-01-19 09:04:00,2.20891,2.20892,2.20874,2.20878,31800000.0
2005-01-19 09:05:00,2.20896,2.20913,2.20866,2.20876,27200000.0
2005-01-19 09:06:00,2.20892,2.20964,2.2088,2.20963,33000000.0
2005-01-19 09:07:00,2.20946,2.21024,2.20946,2.21024,48100000.0
2005-01-19 09:08:00,2.21016,2.21034,2.20989,2.20989,32700000.0
2005-01-19 09:09:00,2.20983,2.21022,2.20976,2.21016,29500000.0
2005-01-19 09:10:00,2.20958,2.2101,2.20951,2.20985,43700000.0
2005-01-19 09:11:00,2.20998,2.21016,2.20956,2.21006,51600000.0
2005-01-19 09:12:00,2.20993,2.2104,2.20992,2.2104,22100000.0
2005-01-19 09:13:00,2.21075,2.21101,2.21066,2.21099,47300000.0
2005-01-19 09:14:00,2.21088,2.2113,2.2104,2.2107,30900000.0
2005-01-19 09:15:00,2.21045,2.21067,2.21014,2.21021,65700000.0
2005-01-19 09:16:00,2.21009,2.21015,2.20962,2.20962,26800000.0
2005-01-19 09:17:00,2.20959,2.21006,2.20944,2.20967,37400000.0
2005-01-19 09:18:00,2.20947,2.2099,2.20934,2.20986,58900000.0
2005-01-19 09:19:00,2.20969,2.21009,2.20969,2.20993,33600000.0
2005-01-19 09:20:00,2.21005,2.21046,2.20978,2.21046,42100000.0
2005-01-19 09:21:00,2.21089,2.21093,2.21002,2.21012,42000000.0
2005-01-19 09:22:00,2.21034,2.2104,2.21003,2.21013,36400000.0
2005-01-19 09:23:00,2.21005,2.21058,2.20985,2.21046,31500000.0
2005-01-19 09:24:00,2.20995,2.21034,2.20968,2.21033,36200000.0
2005-01-19 09:25:00,2.20998,2.20998,2.20918,2.2094,41500000.0
2005-01-19 09:26:00,2.20908,2.20984,2.20903,2.20984,24400000.0
2005-01-19 09:27:00,2.21014,2.21014,2.2098,2.20994,43600000.0
2005-01-19 09:28:00,2.21007,2.21031,2.20994,2.21011,30300000.0
2005-01-19 09:29:00,2.20991,2.21014,2.20973,2.20995,25500000.0
2005-01-19 09:30:00,2.21006,2.2108,2.21006,2.21054,25000000.0
2005-01-19 09:31:00,2.2107,2.21097,2.2105,2.21052,43300000.0
2005-01-19 09:32:00,2.21049,2.21073,2.21017,2.21017,45300000.0
2005-01-19 09:33:00,2.20978,2.21016,2.20951,2.21016,38000000.0
2005-01-19 09:34:00,2.21025,2.21046,2.21004,2.21043,39500000.0
2005-01-19 09:35:00,2.2106,2.21078,2.21025,2.21078,36200000.0
2005-01-19 09:36:00,2.21105,2.21127,2.21071,2.21118,44800000.0
2005-01-19 09:37:00,2.21122,2.21127,2.21097,2.21114,34200000.0
2005-01-19 09:38:00,2.21114,2.2115,2.21073,2.21141,42000000.0
2005-01-19 09:39:00,2.21135,2.21188,2.21113,2.21177,44100000.0
2005-01-19 09:40:00,2.21163,2.21198,2.21152,2.21155,31200000.0
2005-01-19 09:41:00,2.21175,2.21186,2.21137,2.21172,41700000.0
2005-01-19 09:42:00,2.21174,2.21195,2.21152,2.21193,38500000.0
2005-01-19 09:43:00,2.21182,2.2121,2.21177,2.21204,40200000.0
2005-01-19 09:44:00,2.21176,2.21187,2.21137,2.21164,54300000.0
2005-01-19 09:45:00,2.21119,2.21146,2.21098,2.21117,42600000.0
2005-01-19 09:46:00,2.21088,2.2116,2.21087,2.21123,38000000.0
2005-01-19 09:47:00,2.21103,2.21131,2.21089,2.21103,54800000.0
2005-01-19 09:48:00,2.21111,2.21171,2.2111,2.21127,31600000.0
2005-01-19 09:49:00,2.21175,2.21192,2.21154,2.21186,23400000.0
2005-01-19 09:50:00,2.21213,2.21266,2.21201,2.21228,35800000.0
2005-01-19 09:51:00,2.2121,2.2121,2.21157,2.21157,31600000.0
2005-01-19 09:52:00,2.21166,2.21168,2.21133,2.2115,24700000.0
2005-01-19 09:53:00,2.21136,2.21199,2.21127,2.21183,36300000.0
2005-01-19 09:54:00,2.21209,2.21209,2.21137,2.21139,35100000.0
2005-01-19 09:55:00,2.21125,2.21157,2.21111,2.21112,35200000.0
2005-01-19 09:56:00,2.21104,2.21151,2.21086,2.2113,39400000.0
2005-01-19 09:57:00,2.21119,2.21134,2.21068,2.21076,25400000.0
2005-01-19 09:58:00,2.21099,2.21099,2.21054,2.21091,46499999.0
2005-01-19 09:59:00,2.21112,2.21113,2.21051,2.21086,41400000.0
2005-01-19 10:00:00,2.21078,2.2109,2.2107,2.21077,66800000.0
2005-01-19 10:01:00,2.21075,2.21099,2.21068,2.21083,42500000.0
2005-01-19 10:02:00,2.21064,2.21073,2.21032,2.21055,54100000.0
2005-01-19 10:03:00,2.21051,2.21057,2.21015,2.21043,49200000.0
2005-01-19 10:04:00,2.21077,2.21077,2.20999,2.21036,44700000.0
2005-01-19 10:05:00,2.21046,2.21066,2.21023,2.21066,54100000.0
2005-01-19 10:06:00,2.21062,2.21067,2.20982,2.21042,38000000.0
2005-01-19 10:07:00,2.21054,2.21054,2.20989,2.21031,33800000.0
2005-01-19 10:08:00,2.21048,2.21075,2.21027,2.2105,40400000.0
2005-01-19 10:09:00,2.21023,2.2106,2.21018,2.21057,41300000.0
2005-01-19 10:10:00,2.21051,2.21055,2.21023,2.21039,35300000.0
2005-01-19 10:11:00,2.21051,2.21054,2.21015,2.21054,23800000.0
2005-01-19 10:12:00,2.21043,2.21052,2.21018,2.21033,19600000.0
2005-01-19 10:13:00,2.2102,2.21054,2.21016,2.21044,22400000.0
2005-01-19 10:14:00,2.21044,2.21053,2.2098,2.21019,31800000.0
2005-01-19 10:15:00,2.21065,2.21085,2.21028,2.21052,28800000.0
2005-01-19 10:16:00,2.21068,2.21107,2.21046,2.21089,29400000.0
2005-01-19 10:17:00,2.2109,2.21126,2.21061,2.21126,35900000.0
2005-01-19 10:18:00,2.21118,2.21128,2.21061,2.21096,20500000.0
2005-01-19 10:19:00,2.21089,2.21099,2.21038,2.21055,27000000.0
2005-01-19 10:20:00,2.21044,2.21062,2.21027,2.21045,29400000.0
2005-01-19 10:21:00,2.20996,2.21014,2.20965,2.20997,27900000.0
2005-01-19 10:22:00,2.20972,2.21016,2.2095,2.21016,60100000.0
2005-01-19 10:23:00,2.21039,2.21066,2.21003,2.21026,51600000.0
2005-01-19 10:24:00,2.21023,2.21052,2.2099,2.21052,32800000.0
2005-01-19 10:25:00,2.21032,2.21042,2.21001,2.21013,37800000.0
2005-01-19 10:26:00,2.20999,2.21014,2.20978,2.21006,44900000.0
2005-01-19 10:27:00,2.2102,2.2102,2.20975,2.20994,41100000.0
2005-01-19 10:28:00,2.20985,2.20999,2.20949,2.20963,29600000.0
2005-01-19 10:29:00,2.20945,2.21038,2.20932,2.21035,24700000.0
2005-01-19 10:30:00,2.21014,2.21032,2.20984,2.21028,24300000.0
2005-01-19 10:31:00,2.21065,2.21124,2.21047,2.2111,43800000.0
2005-01-19 10:32:00,2.21075,2.21091,2.21037,2.21041,35400000.0
2005-01-19 10:33:00,2.2105,2.21112,2.21037,2.21105,47600000.0
2005-01-19 10:34:00,2.21126,2.21139,2.21053,2.21098,45300000.0
2005-01-19 10:35:00,2.21109,2.21109,2.21037,2.21037,29800000.0
2005-01-19 10:36:00,2.21045,2.21096,2.21021,2.21096,27900000.0
2005-01-19 10:37:00,2.21031,2.21093,2.21002,2.21019,40700000.0
2005-01-19 10:38:00,2.21034,2.21034,2.20913,2.20943,29400000.0
2005-01-19 10:39:00,2.20962,2.20976,2.20904,2.20933,49000000.0
2005-01-19 10:40:00,2.21,2.21,2.20887,2.20927,32500000.0
2005-01-19 10:41:00,2.20926,2.2098,2.20893,2.2098,31800000.0
2005-01-19 10:42:00,2.20897,2.2095,2.20869,2.20906,51200000.0
2005-01-19 10:43:00,2.20888,2.20946,2.20879,2.20946,39300000.0
2005-01-19 10:44:00,2.2094,2.20965,2.20919,2.20922,58600000.0
2005-01-19 10:45:00,2.2093,2.20952,2.209,2.20952,42200000.0
2005-01-19 10:46:00,2.20946,2.20976,2.20892,2.20963,40500000.0
2005-01-19 10:47:00,2.20977,2.20977,2.20912,2.20944,40800000.0
2005-01-19 10:48:00,2.20987,2.21002,2.20959,2.20981,43100000.0
2005-01-19 10:49:00,2.20992,2.21006,2.20965,2.21006,21600000.0
2005-01-19 10:50:00,2.21021,2.21024,2.20977,2.20988,43500000.0
2005-01-19 10:51:00,2.21,2.21003,2.20969,2.20971,21200000.0
2005-01-19 10:52:00,2.20975,2.20976,2.20941,2.20964,31900000.0
2005-01-19 10:53:00,2.20938,2.20994,2.2093,2.20962,27800000.0
2005-01-19 10:54:00,2.21004,2.21021,2.20946,2.20946,21800000.0
2005-01-19 10:55:00,2.20935,2.21023,2.20933,2.2102,49000000.0
2005-01-19 10:56:00,2.21011,2.21036,2.20968,2.20986,41800000.0
2005-01-19 10:57:00,2.21029,2.21034,2.20975,2.21008,43900000.0
2005-01-19 10:58:00,2.21012,2.21031,2.20982,2.20992,49800000.0
2005-01-19 10:59:00,2.21007,2.21041,2.21007,2.21021,71699999.0
2005-01-19 11:00:00,2.21037,2.21046,2.2101,2.2104,34100000.0
2005-01-19 11:01:00,2.21022,2.21044,2.20997,2.21015,37200000.0
2005-01-19 11:02:00,2.21041,2.21059,2.20962,2.20983,37000000.0
2005-01-19 11:03:00,2.20992,2.21038,2.2098,2.21023,31400000.0
2005-01-19 11:04:00,2.2102,2.21056,2.20998,2.21,46500000.0
2005-01-19 11:05:00,2.20966,2.21027,2.20958,2.21,34600000.0
2005-01-19 11:06:00,2.21028,2.21069,2.21001,2.21069,30800000.0
2005-01-19 11:07:00,2.21032,2.21068,2.2102,2.21027,30400000.0
2005-01-19 11:08:00,2.21003,2.21045,2.20999,2.21036,51500000.0
2005-01-19 11:09:00,2.2103,2.21049,2.20979,2.21012,27600000.0
2005-01-19 11:10:00,2.20983,2.21022,2.20982,2.20982,37700000.0
2005-01-19 11:11:00,2.21007,2.21025,2.20977,2.21018,33300000.0
2005-01-19 11:12:00,2.21031,2.21119,2.2103,2.21081,53800000.0
2005-01-19 11:13:00,2.21091,2.21106,2.21063,2.21063,39200000.0
2005-01-19 11:14:00,2.21119,2.21131,2.21065,2.21065,40500000.0
2005-01-19 11:15:00,2.21105,2.21116,2.21058,2.21059,40400000.0
2005-01-19 11:16:00,2.2104,2.21081,2.21033,2.21062,46400000.0
2005-01-19 11:17:00,2.21052,2.21057,2.21022,2.21057,41000000.0
2005-01-19 11:18:00,2.21029,2.21045,2.2101,2.21041,37300000.0
2005-01-19 11:19:00,2.21013,2.21039,2.20984,2.21022,36100000.0
2005-01-19 11:20:00,2.21018,2.21056,2.20992,2.21056,36300000.0
2005-01-19 11:21:00,2.21014,2.21026,2.20976,2.20998,35600000.0
2005-01-19 11:22:00,2.20993,2.21027,2.20993,2.21024,24800000.0
2005-01-19 11:23:00,2.21087,2.2109,2.21045,2.21078,38800000.0
2005-01-19 11:24:00,2.21094,2.21094,2.21048,2.21048,46900000.0
2005-01-19 11:25:00,2.21099,2.211,2.21016,2.21016,38000000.0
2005-01-19 11:26:00,2.21085,2.21099,2.21064,2.21064,27100000.0
2005-01-19 11:27:00,2.2109,2.21092,2.21019,2.21021,29700000.0
2005-01-19 11:28:00,2.21053,2.21125,2.21045,2.21109,62200000.0
2005-01-19 11:29:00,2.21148,2.21181,2.21138,2.21165,44800000.0
2005-01-19 11:30:00,2.21197,2.21303,2.21187,2.2128,28400000.0
2005-01-19 11:31:00,2.21284,2.21297,2.21208,2.21208,39800000.0
2005-01-19 11:32:00,2.21172,2.21191,2.21145,2.21177,31400000.0
2005-01-19 11:33:00,2.21151,2.21157,2.21094,2.21101,29300000.0
2005-01-19 11:34:00,2.21126,2.21126,2.21036,2.21045,53100000.0
2005-01-19 11:35:00,2.21038,2.21127,2.21038,2.21111,29900000.0
2005-01-19 11:36:00,2.21142,2.21156,2.21077,2.21098,77899998.0
2005-01-19 11:37:00,2.21118,2.21155,2.2109,2.21091,21000000.0
2005-01-19 11:38:00,2.21011,2.21146,2.21011,2.21129,56900000.0
2005-01-19 11:39:00,2.21104,2.21143,2.21094,2.21143,37600000.0
2005-01-19 11:40:00,2.21113,2.21151,2.21113,2.21151,22500000.0
2005-01-19 11:41:00,2.21107,2.21177,2.21107,2.21154,26800000.0
2005-01-19 11:42:00,2.2117,2.21205,2.21163,2.21203,50900000.0
2005-01-19 11:43:00,2.21165,2.2121,2.21123,2.2121,21400000.0
2005-01-19 11:44:00,2.21224,2.21227,2.21185,2.21205,33800000.0
2005-01-19 11:45:00,2.21217,2.21233,2.21186,2.212,24800000.0
2005-01-19 11:46:00,2.2125,2.2125,2.2118,2.2118,35500000.0
2005-01-19 11:47:00,2.21228,2.21248,2.21207,2.21245,47700000.0
2005-01-19 11:48:00,2.21231,2.21258,2.21181,2.21235,45800000.0
2005-01-19 11:49:00,2.21248,2.21261,2.21232,2.21249,22800000.0
2005-01-19 11:50:00,2.21228,2.21228,2.21203,2.21221,23600000.0
2005-01-19 11:51:00,2.21198,2.21227,2.21179,2.21218,64300000.0
2005-01-19 11:52:00,2.21201,2.21226,2.21174,2.21226,32800000.0
2005-01-19 11:53:00,2.21192,2.21216,2.21136,2.21156,26700000.0
2005-01-19 11:54:00,2.21163,2.21191,2.21133,2.21185,48800000.0
2005-01-19 11:55:00,2.21137,2.21201,2.21137,2.21162,34900000.0
2005-01-19 11:56:00,2.21156,2.21163,2.21102,2.21113,40500000.0
2005-01-19 11:57:00,2.21129,2.21145,2.21104,2.21134,34100000.0
2005-01-19 11:58:00,2.21123,2.21159,2.211,2.2115,34100000.0
2005-01-19 11:59:00,2.2119,2.2119,2.21107,2.21117,30400000.0
2005-01-19 12:00:00,2.21133,2.2115,2.21111,2.21141,29200000.0
2005-01-19 12:01:00,2.21137,2.21166,2.21105,2.2113,32400000.0
2005-01-19 12:02:00,2.21164,2.21181,2.21145,2.21168,32000000.0
2005-01-19 12:03:00,2.21182,2.21197,2.21139,2.21179,43200000.0
2005-01-19 12:04:00,2.21145,2.21195,2.21138,2.21178,24000000.0
2005-01-19 12:05:00,2.21184,2.21217,2.2115,2.21217,43000000.0
2005-01-19 12:06:00,2.21211,2.21246,2.21193,2.21246,31800000.0
2005-01-19 12:07:00,2.21259,2.21259,2.21215,2.21231,52200000.0
2005-01-19 12:08:00,2.21237,2.21295,2.21232,2.21283,59300000.0
2005-01-19 12:09:00,2.21304,2.21338,2.21287,2.21314,53900000.0
2005-01-19 12:10:00,2.21294,2.21378,2.21269,2.21366,30400000.0
2005-01-19 12:11:00,2.2142,2.21481,2.21397,2.21481,33400000.0
2005-01-19 12:12:00,2.21519,2.21523,2.21483,2.21505,27900000.0
2005-01-19 12:13:00,2.2151,2.21658,2.21502,2.21654,56499999.0
2005-01-19 12:14:00,2.21672,2.21693,2.21615,2.21639,49600000.0
2005-01-19 12:15:00,2.21668,2.21668,2.21558,2.21563,30600000.0
2005-01-19 12:16:00,2.21541,2.21576,2.21535,2.21556,41300000.0
2005-01-19 12:17:00,2.21555,2.21581,2.21535,2.21548,28300000.0
2005-01-19 12:18:00,2.21558,2.21642,2.21558,2.21642,45000000.0
2005-01-19 12:19:00,2.21659,2.21674,2.21622,2.21658,22500000.0
2005-01-19 12:20:00,2.21673,2.21681,2.21571,2.21599,65399998.0
2005-01-19 12:21:00,2.21599,2.21622,2.21563,2.21583,26600000.0
2005-01-19 12:22:00,2.21616,2.21619,2.21581,2.21594,29700000.0
2005-01-19 12:23:00,2.21604,2.21635,2.21567,2.21633,60300000.0
2005-01-19 12:24:00,2.21606,2.21614,2.21576,2.21595,28400000.0
2005-01-19 12:25:00,2.21569,2.21575,2.21548,2.21568,52900000.0
2005-01-19 12:26:00,2.21572,2.21613,2.2156,2.21585,47300000.0
2005-01-19 12:27:00,2.21594,2.21596,2.21501,2.21528,40200000.0
2005-01-19 12:28:00,2.21504,2.21557,2.2149,2.21557,34900000.0
2005-01-19 12:29:00,2.21557,2.21674,2.21557,2.2164,37600000.0
2005-01-19 12:30:00,2.21651,2.21665,2.21585,2.21585,67700000.0
2005-01-19 12:31:00,2.2157,2.21635,2.21558,2.21615,37400000.0
2005-01-19 12:32:00,2.2159,2.21633,2.21573,2.21633,26600000.0
2005-01-19 12:33:00,2.2161,2.21643,2.2158,2.21592,33400000.0
2005-01-19 12:34:00,2.2159,2.21664,2.21568,2.21658,28800000.0
2005-01-19 12:35:00,2.21669,2.21681,2.2162,2.21648,40300000.0
2005-01-19 12:36:00,2.21634,2.21654,2.216,2.21616,43700000.0
2005-01-19 12:37:00,2.21591,2.21623,2.21586,2.2162,62399999.0
2005-01-19 12:38:00,2.21615,2.21647,2.21606,2.21638,35500000.0
2005-01-19 12:39:00,2.21615,2.21625,2.21564,2.21564,25000000.0
2005-01-19 12:40:00,2.21566,2.21632,2.21555,2.21631,47100000.0
2005-01-19 12:41:00,2.21632,2.21636,2.2159,2.2162,45800000.0
2005-01-19 12:42:00,2.21597,2.21601,2.21567,2.21577,45800000.0
2005-01-19 12:43:00,2.21571,2.2159,2.21528,2.21582,51300000.0
2005-01-19 12:44:00,2.21553,2.21571,2.21526,2.21541,39300000.0
2005-01-19 12:45:00,2.21538,2.21614,2.21538,2.2156,39100000.0
2005-01-19 12:46:00,2.21524,2.2153,2.21473,2.2148,35100001.0
2005-01-19 12:47:00,2.21504,2.21549,2.21466,2.21542,35100000.0
2005-01-19 12:48:00,2.21571,2.21575,2.21512,2.2154,41200000.0
2005-01-19 12:49:00,2.21568,2.21568,2.21544,2.21562,40700000.0
2005-01-19 12:50:00,2.21533,2.21548,2.21513,2.21548,23700000.0
2005-01-19 12:51:00,2.21523,2.21548,2.21485,2.21535,52500000.0
2005-01-19 12:52:00,2.21495,2.21565,2.21487,2.21546,28800000.0
2005-01-19 12:53:00,2.2155,2.21586,2.21535,2.21586,49700000.0
2005-01-19 12:54:00,2.21554,2.21564,2.21534,2.21545,39900000.0
2005-01-19 12:55:00,2.21542,2.21542,2.21473,2.21481,40300000.0
2005-01-19 12:56:00,2.21507,2.21527,2.21442,2.21467,36100000.0
2005-01-19 12:57:00,2.21475,2.21535,2.21469,2.21517,40400000.0
2005-01-19 12:58:00,2.21512,2.21527,2.21451,2.21497,47100000.0
2005-01-19 12:59:00,2.2149,2.21518,2.21479,2.21518,40900000.0
2005-01-19 13:00:00,2.21515,2.21537,2.21477,2.21492,63100000.0
2005-01-19 13:01:00,2.21522,2.21522,2.21412,2.21412,38500000.0
2005-01-19 13:02:00,2.21429,2.21429,2.21324,2.21352,39100000.0
2005-01-19 13:03:00,2.21379,2.21417,2.21297,2.21297,26300000.0
2005-01-19 13:04:00,2.21314,2.21378,2.21298,2.21364,42400000.0
2005-01-19 13:05:00,2.21353,2.21401,2.21331,2.21386,53800000.0
2005-01-19 13:06:00,2.21405,2.21447,2.21375,2.21426,42700000.0
2005-01-19 13:07:00,2.2145,2.21472,2.21417,2.21471,47200000.0
2005-01-19 13:08:00,2.21478,2.21487,2.21444,2.2145,49800000.0
2005-01-19 13:09:00,2.21467,2.21467,2.21398,2.21409,52500000.0
2005-01-19 13:10:00,2.21423,2.21461,2.21413,2.21452,62600000.0
2005-01-19 13:11:00,2.21472,2.21477,2.21427,2.21477,23800000.0
2005-01-19 13:12:00,2.21463,2.21493,2.21438,2.21456,22300000.0
2005-01-19 13:13:00,2.214,2.21456,2.21388,2.2145,36400000.0
2005-01-19 13:14:00,2.2141,2.21473,2.21378,2.21473,44600000.0
2005-01-19 13:15:00,2.21427,2.2144,2.21397,2.2144,58100000.0
2005-01-19 13:16:00,2.21397,2.21436,2.21373,2.21404,34400000.0
2005-01-19 13:17:00,2.21415,2.21415,2.21366,2.21374,25000000.0
2005-01-19 13:18:00,2.21372,2.21416,2.21372,2.21412,23100000.0
2005-01-19 13:19:00,2.2142,2.2142,2.21381,2.21398,16800000.0
2005-01-19 13:20:00,2.21415,2.21425,2.2137,2.21406,17000000.0
2005-01-19 13:21:00,2.21436,2.21449,2.21373,2.21373,19700000.0
2005-01-19 13:22:00,2.21399,2.21399,2.21336,2.21336,52200000.0
2005-01-19 13:23:00,2.21323,2.21387,2.21309,2.21387,29500000.0
2005-01-19 13:24:00,2.21432,2.21459,2.21386,2.21437,27200000.0
2005-01-19 13:25:00,2.21445,2.21497,2.21445,2.2149,30400000.0
2005-01-19 13:26:00,2.21481,2.21493,2.21461,2.21487,21800000.0
2005-01-19 13:27:00,2.21422,2.21491,2.21412,2.21483,43400000.0
2005-01-19 13:28:00,2.21425,2.21479,2.21416,2.21464,33800000.0
2005-01-19 13:29:00,2.21477,2.21491,2.2142,2.21461,25000000.0
2005-01-19 13:30:00,2.21485,2.21507,2.2146,2.21485,69900000.0
2005-01-19 13:31:00,2.21506,2.21524,2.2148,2.21507,22500000.0
2005-01-19 13:32:00,2.21483,2.21511,2.21462,2.21475,50500000.0
2005-01-19 13:33:00,2.21442,2.21481,2.21432,2.21458,59500000.0
2005-01-19 13:34:00,2.21431,2.2148,2.21431,2.2148,38900000.0
2005-01-19 13:35:00,2.21438,2.21473,2.21432,2.21469,44900000.0
2005-01-19 13:36:00,2.21491,2.21504,2.21469,2.21501,41200000.0
2005-01-19 13:37:00,2.2149,2.21505,2.21482,2.21505,34900000.0
2005-01-19 13:38:00,2.21515,2.21515,2.21453,2.2149,30900000.0
2005-01-19 13:39:00,2.2148,2.21497,2.21436,2.21497,39400000.0
2005-01-19 13:40:00,2.21495,2.21514,2.21461,2.21514,26000000.0
2005-01-19 13:41:00,2.21479,2.21491,2.21457,2.21457,26500000.0
2005-01-19 13:42:00,2.21479,2.21512,2.21466,2.21512,44700000.0
2005-01-19 13:43:00,2.21472,2.21505,2.21455,2.21484,26500000.0
2005-01-19 13:44:00,2.21467,2.21485,2.21441,2.2146,38600000.0
2005-01-19 13:45:00,2.21458,2.21493,2.21442,2.21482,35400000.0
2005-01-19 13:46:00,2.21529,2.21556,2.21478,2.21548,50300000.0
2005-01-19 13:47:00,2.2152,2.2153,2.21477,2.21517,35400000.0
2005-01-19 13:48:00,2.21489,2.21509,2.21458,2.21462,33100000.0
2005-01-19 13:49:00,2.21468,2.21468,2.21397,2.21443,53300001.0
2005-01-19 13:50:00,2.21404,2.21416,2.21373,2.21397,26700000.0
2005-01-19 13:51:00,2.21366,2.21403,2.21363,2.21385,25400000.0
2005-01-19 13:52:00,2.21369,2.2138,2.21328,2.21355,36000000.0
2005-01-19 13:53:00,2.21331,2.21353,2.21307,2.21319,37300000.0
2005-01-19 13:54:00,2.21273,2.21317,2.21272,2.21291,24200000.0
2005-01-19 13:55:00,2.21284,2.21292,2.21226,2.21259,35000000.0
2005-01-19 13:56:00,2.21258,2.21303,2.21258,2.21303,27400000.0
2005-01-19 13:57:00,2.21281,2.2137,2.21263,2.21332,55800000.0
2005-01-19 13:58:00,2.21324,2.21336,2.21279,2.21336,37100000.0
2005-01-19 13:59:00,2.21315,2.21333,2.21294,2.21333,32400000.0
2005-01-19 14:00:00,2.21331,2.21331,2.21288,2.21331,49300001.0
2005-01-19 14:01:00,2.21302,2.21335,2.21281,2.21335,48600000.0
2005-01-19 14:02:00,2.2129,2.21327,2.21276,2.21298,27400000.0
2005-01-19 14:03:00,2.21325,2.21325,2.21255,2.21273,51100000.0
2005-01-19 14:04:00,2.21261,2.21307,2.2125,2.21305,26200000.0
2005-01-19 14:05:00,2.21296,2.21312,2.21272,2.21302,30600000.0
2005-01-19 14:06:00,2.21333,2.21356,2.21317,2.21339,29300000.0
2005-01-19 14:07:00,2.21372,2.21382,2.21293,2.21302,27500000.0
2005-01-19 14:08:00,2.21307,2.21332,2.21288,2.21314,37900000.0
2005-01-19 14:09:00,2.2134,2.21368,2.21294,2.21294,31500000.0
2005-01-19 14:10:00,2.21327,2.21328,2.21274,2.21302,45500000.0
2005-01-19 14:11:00,2.21301,2.21354,2.21274,2.21288,42500000.0
2005-01-19 14:12:00,2.2127,2.21332,2.21229,2.21229,34200000.0
2005-01-19 14:13:00,2.21202,2.21224,2.2117,2.21224,40100000.0
2005-01-19 14:14:00,2.21248,2.21308,2.21228,2.21308,36800000.0
2005-01-19 14:15:00,2.21301,2.21345,2.21271,2.21345,37000000.0
2005-01-19 14:16:00,2.21298,2.21351,2.21298,2.21335,24600000.0
2005-01-19 14:17:00,2.21327,2.21376,2.21327,2.2135,41300000.0
2005-01-19 14:18:00,2.21353,2.21397,2.2135,2.21397,36400000.0
2005-01-19 14:19:00,2.21439,2.21463,2.21369,2.21393,44100000.0
2005-01-19 14:20:00,2.2135,2.21373,2.21305,2.2131,54300000.0
2005-01-19 14:21:00,2.2125,2.21285,2.21232,2.21232,56400000.0
2005-01-19 14:22:00,2.21229,2.21287,2.21229,2.21287,19000000.0
2005-01-19 14:23:00,2.21239,2.21253,2.21199,2.21253,34900000.0
2005-01-19 14:24:00,2.21255,2.21264,2.21221,2.21264,46100000.0
2005-01-19 14:25:00,2.21245,2.21272,2.21226,2.21259,36700000.0
2005-01-19 14:26:00,2.21228,2.21264,2.21213,2.21252,46100000.0
2005-01-19 14:27:00,2.21242,2.21265,2.21195,2.21237,35700000.0
2005-01-19 14:28:00,2.21202,2.21226,2.21191,2.21196,36200000.0
2005-01-19 14:29:00,2.21179,2.21185,2.21122,2.21122,32700000.0
2005-01-19 14:30:00,2.21127,2.21182,2.21119,2.21136,41200000.0
2005-01-19 14:31:00,2.21121,2.21144,2.21102,2.21144,52000000.0
2005-01-19 14:32:00,2.21155,2.2117,2.21145,2.2117,39300000.0
2005-01-19 14:33:00,2.21151,2.21163,2.21128,2.21128,30600000.0
2005-01-19 14:34:00,2.2113,2.21144,2.21101,2.21132,58100000.0
2005-01-19 14:35:00,2.21144,2.21153,2.21109,2.21131,21100000.0
2005-01-19 14:36:00,2.21138,2.21195,2.21133,2.21194,48499999.0
2005-01-19 14:37:00,2.21188,2.21196,2.21158,2.21176,56200000.0
2005-01-19 14:38:00,2.21203,2.21226,2.21182,2.21223,36000000.0
2005-01-19 14:39:00,2.21204,2.21228,2.21179,2.21226,44100000.0
2005-01-19 14:40:00,2.21213,2.21267,2.21207,2.21267,43500000.0
2005-01-19 14:41:00,2.21242,2.21283,2.21228,2.21279,21200000.0
2005-01-19 14:42:00,2.21276,2.21289,2.21246,2.21288,29700000.0
2005-01-19 14:43:00,2.21299,2.21299,2.21193,2.21248,39500000.0
2005-01-19 14:44:00,2.2126,2.2126,2.21224,2.21248,43300000.0
2005-01-19 14:45:00,2.21285,2.21293,2.21249,2.21284,62200000.0
2005-01-19 14:46:00,2.21295,2.21295,2.21242,2.21256,31800000.0
2005-01-19 14:47:00,2.21248,2.21289,2.21242,2.21284,21900000.0
2005-01-19 14:48:00,2.21269,2.21291,2.21239,2.21291,41100000.0
2005-01-19 14:49:00,2.21281,2.21296,2.21252,2.21296,17400000.0
2005-01-19 14:50:00,2.21287,2.21287,2.21226,2.21272,29700000.0
2005-01-19 14:51:00,2.21235,2.21302,2.21205,2.21279,20600000.0
2005-01-19 14:52:00,2.21322,2.21333,2.21298,2.21318,42500000.0
2005-01-19 14:53:00,2.21301,2.21358,2.21295,2.21339,50800000.0
2005-01-19 14:54:00,2.21363,2.21363,2.21327,2.21345,36400000.0
2005-01-19 14:55:00,2.21345,2.21351,2.21306,2.21351,40300000.0
2005-01-19 14:56:00,2.21362,2.21364,2.21312,2.21312,22200000.0
2005-01-19 14:57:00,2.21283,2.21333,2.21283,2.21328,57699999.0
2005-01-19 14:58:00,2.21287,2.21332,2.2125,2.21318,20900000.0
2005-01-19 14:59:00,2.2128,2.21302,2.21263,2.2129,44200000.0
2005-01-19 15:00:00,2.21309,2.21314,2.21274,2.21274,47300000.0
2005-01-19 15:01:00,2.21301,2.21317,2.21295,2.2131,39800000.0
2005-01-19 15:02:00,2.21295,2.21306,2.21277,2.21299,28300000.0
2005-01-19 15:03:00,2.21287,2.21305,2.2127,2.21285,25200000.0
2005-01-19 15:04:00,2.21294,2.21321,2.21286,2.21295,57400000.0
2005-01-19 15:05:00,2.21268,2.21296,2.21262,2.21285,37600000.0
2005-01-19 15:06:00,2.21277,2.21302,2.21215,2.21254,47800001.0
2005-01-19 15:07:00,2.21264,2.21282,2.21256,2.21267,23800000.0
2005-01-19 15:08:00,2.21285,2.21287,2.21252,2.21254,22300000.0
2005-01-19 15:09:00,2.21273,2.21285,2.21253,2.21256,32400000.0
2005-01-19 15:10:00,2.21264,2.21266,2.21221,2.21235,23500000.0
2005-01-19 15:11:00,2.21238,2.21272,2.21229,2.21239,45600000.0
2005-01-19 15:12:00,2.21234,2.21258,2.21223,2.21223,30700000.0
2005-01-19 15:13:00,2.2127,2.213,2.21243,2.21258,15200000.0
2005-01-19 15:14:00,2.21292,2.21307,2.21247,2.21247,22800000.0
2005-01-19 15:15:00,2.21268,2.213,2.21254,2.21288,40500000.0
2005-01-19 15:16:00,2.2132,2.21329,2.21259,2.21259,18900000.0
2005-01-19 15:17:00,2.21278,2.21307,2.21276,2.21291,39900000.0
2005-01-19 15:18:00,2.21305,2.21314,2.21265,2.21277,36900000.0
2005-01-19 15:19:00,2.21281,2.21299,2.21273,2.21275,41700000.0
2005-01-19 15:20:00,2.21305,2.21323,2.21265,2.21299,28700000.0
2005-01-19 15:21:00,2.21362,2.21362,2.21305,2.21324,31500000.0
2005-01-19 15:22:00,2.21305,2.2136,2.21305,2.2136,33700000.0
2005-01-19 15:23:00,2.21367,2.21372,2.21346,2.21362,41600000.0
2005-01-19 15:24:00,2.21354,2.21358,2.21341,2.21357,22000000.0
2005-01-19 15:25:00,2.21347,2.21348,2.21296,2.2131,60000000.0
2005-01-19 15:26:00,2.21324,2.21343,2.21301,2.21315,44300000.0
2005-01-19 15:27:00,2.21341,2.21347,2.21315,2.21341,20000000.0
2005-01-19 15:28:00,2.2132,2.21373,2.21299,2.21356,46000000.0
2005-01-19 15:29:00,2.21393,2.21413,2.21361,2.21363,54700000.0
2005-01-19 15:30:00,2.21417,2.2146,2.21346,2.21441,24600000.0
2005-01-19 15:31:00,2.21477,2.21492,2.2143,2.21443,37300000.0
2005-01-19 15:32:00,2.21435,2.2144,2.21376,2.21376,32000000.0
2005-01-19 15:33:00,2.21378,2.21379,2.21317,2.21329,39400000.0
2005-01-19 15:34:00,2.2133,2.21334,2.21221,2.21223,26000000.0
2005-01-19 15:35:00,2.21242,2.21287,2.21234,2.21272,32600000.0
2005-01-19 15:36:00,2.21282,2.21294,2.21241,2.21252,45200000.0
2005-01-19 15:37:00,2.21332,2.21332,2.21267,2.21267,34300000.0
2005-01-19 15:38:00,2.21279,2.213,2.21218,2.21247,87400000.0
2005-01-19 15:39:00,2.21259,2.21277,2.2123,2.21256,28400000.0
2005-01-19 15:40:00,2.21287,2.21293,2.21235,2.21273,37500000.0
2005-01-19 15:41:00,2.21323,2.21341,2.21262,2.21306,30600000.0
2005-01-19 15:42:00,2.21316,2.21316,2.21239,2.21246,29400000.0
2005-01-19 15:43:00,2.21285,2.21312,2.2127,2.21291,44600000.0
2005-01-19 15:44:00,2.21327,2.21335,2.21244,2.21244,48800000.0
2005-01-19 15:45:00,2.21267,2.21285,2.21241,2.21257,34200000.0
2005-01-19 15:46:00,2.21268,2.2129,2.21227,2.21241,34000000.0
2005-01-19 15:47:00,2.21242,2.21272,2.21159,2.2117,37100000.0
2005-01-19 15:48:00,2.2114,2.21257,2.21128,2.2125,51500000.0
2005-01-19 15:49:00,2.21267,2.21274,2.21249,2.21272,58500000.0
2005-01-19 15:50:00,2.21266,2.21362,2.21255,2.21362,69100000.0
2005-01-19 15:51:00,2.21392,2.21436,2.21359,2.21368,82300000.0
2005-01-19 15:52:00,2.21343,2.21363,2.21322,2.21346,28600000.0
2005-01-19 15:53:00,2.21323,2.2133,2.21263,2.21263,33900000.0
2005-01-19 15:54:00,2.21259,2.21283,2.21228,2.21228,33100000.0
2005-01-19 15:55:00,2.21257,2.2126,2.21221,2.21237,43500000.0
2005-01-19 15:56:00,2.21248,2.21289,2.21248,2.21278,27400000.0
2005-01-19 15:57:00,2.21369,2.21369,2.21285,2.21317,47200000.0
2005-01-19 15:58:00,2.21312,2.21335,2.21219,2.21232,33400000.0
2005-01-19 15:59:00,2.21269,2.21269,2.21228,2.21241,28200000.0
2005-01-19 16:00:00,2.21249,2.21255,2.21217,2.21223,46900000.0
2005-01-19 16:01:00,2.21201,2.21201,2.21163,2.21172,17100000.0
2005-01-19 16:02:00,2.21178,2.21211,2.21171,2.21172,51700000.0
2005-01-19 16:03:00,2.21177,2.21224,2.21161,2.21224,37500000.0
2005-01-19 16:04:00,2.21245,2.21258,2.21211,2.21225,32000000.0
2005-01-19 16:05:00,2.21235,2.21291,2.21213,2.21217,25600000.0
2005-01-19 16:06:00,2.21223,2.21269,2.21206,2.21253,61799999.0
2005-01-19 16:07:00,2.21274,2.21274,2.21216,2.21216,40700000.0
2005-01-19 16:08:00,2.21235,2.21307,2.2123,2.21299,16900000.0
2005-01-19 16:09:00,2.21257,2.21331,2.21248,2.21321,31000000.0
2005-01-19 16:10:00,2.21312,2.21316,2.21212,2.21212,47000000.0
2005-01-19 16:11:00,2.21239,2.2127,2.21217,2.21225,44300000.0
2005-01-19 16:12:00,2.21226,2.21259,2.21195,2.21195,61200000.0
2005-01-19 16:13:00,2.21188,2.21244,2.21187,2.21222,55600000.0
2005-01-19 16:14:00,2.21232,2.21238,2.21192,2.21212,43600000.0
2005-01-19 16:15:00,2.21209,2.2127,2.21207,2.21254,31600000.0
2005-01-19 16:16:00,2.21247,2.21277,2.21217,2.21247,29700000.0
2005-01-19 16:17:00,2.21211,2.21267,2.2121,2.21256,51900000.0
2005-01-19 16:18:00,2.21267,2.21284,2.21242,2.21271,33000000.0
2005-01-19 16:19:00,2.21279,2.21325,2.21279,2.2132,42000000.0
2005-01-19 16:20:00,2.2132,2.21329,2.21277,2.21294,31200000.0
2005-01-19 16:21:00,2.21308,2.21345,2.21285,2.21344,26800000.0
2005-01-19 16:22:00,2.21315,2.21328,2.21259,2.21259,29200000.0
2005-01-19 16:23:00,2.21224,2.21263,2.212,2.21259,34000000.0
2005-01-19 16:24:00,2.21257,2.21257,2.21198,2.21207,29900000.0
2005-01-19 16:25:00,2.21225,2.21251,2.212,2.21237,28800000.0
2005-01-19 16:26:00,2.21188,2.21229,2.21178,2.21196,30600000.0
2005-01-19 16:27:00,2.21206,2.21313,2.21203,2.21296,39000000.0
2005-01-19 16:28:00,2.21292,2.21311,2.2125,2.21282,52900000.0
2005-01-19 16:29:00,2.21245,2.21298,2.21245,2.21298,41700000.0
2005-01-19 16:30:00,2.21283,2.21283,2.21226,2.21231,34000000.0
2005-01-19 16:31:00,2.21221,2.21262,2.2122,2.21254,32000000.0
2005-01-19 16:32:00,2.21241,2.21241,2.21192,2.21192,22000000.0
2005-01-19 16:33:00,2.212,2.21214,2.21187,2.21198,25300000.0
2005-01-19 16:34:00,2.21201,2.21215,2.21167,2.21167,22600000.0
2005-01-19 16:35:00,2.21242,2.2128,2.21239,2.21278,40000000.0
2005-01-19 16:36:00,2.21302,2.21309,2.21262,2.21262,14400000.0
2005-01-19 16:37:00,2.2124,2.21277,2.21221,2.21255,30200000.0
2005-01-19 16:38:00,2.21272,2.21304,2.21259,2.2129,58899999.0
2005-01-19 16:39:00,2.21329,2.21349,2.21304,2.21349,45000000.0
2005-01-19 16:40:00,2.21358,2.21371,2.21338,2.21361,45800001.0
2005-01-19 16:41:00,2.21378,2.21407,2.2136,2.21385,69700000.0
2005-01-19 16:42:00,2.2134,2.21419,2.21321,2.21406,32400000.0
2005-01-19 16:43:00,2.21429,2.21447,2.21415,2.21444,41900000.0
2005-01-19 16:44:00,2.21429,2.2146,2.21419,2.21436,24500000.0
2005-01-19 16:45:00,2.21415,2.21447,2.21394,2.21447,58100000.0
2005-01-19 16:46:00,2.21421,2.2146,2.21421,2.2146,39300000.0
2005-01-19 16:47:00,2.21464,2.21464,2.21401,2.21418,35100000.0
2005-01-19 16:48:00,2.21409,2.21422,2.21376,2.21376,17700000.0
2005-01-19 16:49:00,2.21375,2.21405,2.21351,2.21377,46000000.0
2005-01-19 16:50:00,2.21382,2.21388,2.21349,2.21365,44600000.0
2005-01-19 16:51:00,2.21372,2.21386,2.21286,2.21358,33400000.0
2005-01-19 16:52:00,2.2135,2.21376,2.2135,2.21376,31200000.0
2005-01-19 16:53:00,2.21404,2.21427,2.21395,2.21427,33900000.0
2005-01-19 16:54:00,2.21449,2.21449,2.21399,2.21415,45700000.0
2005-01-19 16:55:00,2.21423,2.21536,2.21414,2.2153,24900000.0
2005-01-19 16:56:00,2.21513,2.21539,2.21507,2.21532,44300000.0
2005-01-19 16:57:00,2.21491,2.21526,2.21464,2.21512,31000000.0
2005-01-19 16:58:00,2.21516,2.21558,2.21481,2.2152,30400000.0
2005-01-19 16:59:00,2.21506,2.21536,2.21491,2.215,27600000.0
2005-01-19 17:00:00,2.21498,2.21588,2.21481,2.21574,30000000.0
2005-01-19 17:01:00,2.21608,2.21637,2.2159,2.21607,38800000.0
2005-01-19 17:02:00,2.21606,2.2167,2.21606,2.21654,39600000.0
2005-01-19 17:03:00,2.21718,2.21732,2.21626,2.21684,55100000.0
2005-01-19 17:04:00,2.21697,2.21697,2.21656,2.21676,35600000.0
2005-01-19 17:05:00,2.21669,2.21713,2.21659,2.21695,35500000.0
2005-01-19 17:06:00,2.21706,2.21713,2.21651,2.21673,50100000.0
2005-01-19 17:07:00,2.21721,2.21725,2.21685,2.21706,45500000.0
2005-01-19 17:08:00,2.21709,2.21722,2.21663,2.21679,32500000.0
2005-01-19 17:09:00,2.21712,2.21727,2.2164,2.21643,40000000.0
2005-01-19 17:10:00,2.21699,2.21712,2.21616,2.21616,38600000.0
2005-01-19 17:11:00,2.21619,2.21625,2.21591,2.21604,21800000.0
2005-01-19 17:12:00,2.21611,2.21612,2.21582,2.21594,32800000.0
2005-01-19 17:13:00,2.2159,2.21613,2.21547,2.21609,37000000.0
2005-01-19 17:14:00,2.21583,2.21629,2.21576,2.21629,20400000.0
2005-01-19 17:15:00,2.21593,2.21623,2.21575,2.21615,33900000.0
2005-01-19 17:16:00,2.21593,2.21691,2.2157,2.21616,22600000.0
2005-01-19 17:17:00,2.21578,2.21606,2.21544,2.21594,39700000.0
2005-01-19 17:18:00,2.21597,2.21597,2.21562,2.2157,25300000.0
2005-01-19 17:19:00,2.21575,2.21579,2.21549,2.21574,41300000.0
2005-01-19 17:20:00,2.21605,2.21608,2.21552,2.2159,30300000.0
2005-01-19 17:21:00,2.21589,2.21608,2.21566,2.21576,48400000.0
2005-01-19 17:22:00,2.21575,2.21652,2.21575,2.21646,39000000.0
2005-01-19 17:23:00,2.21638,2.21667,2.21612,2.21632,35400000.0
2005-01-19 17:24:00,2.2161,2.21641,2.21608,2.21635,39800000.0
2005-01-19 17:25:00,2.21644,2.21651,2.21592,2.21623,38900000.0
2005-01-19 17:26:00,2.21621,2.21631,2.21613,2.21624,27100000.0
2005-01-19 17:27:00,2.21615,2.21625,2.21594,2.21622,35800000.0
2005-01-19 17:28:00,2.21621,2.21625,2.21592,2.21605,48000000.0
2005-01-19 17:29:00,2.21641,2.21641,2.21593,2.2161,43500000.0
2005-01-19 17:30:00,2.21607,2.21633,2.21599,2.21607,56400000.0
2005-01-19 17:31:00,2.21624,2.21631,2.21585,2.21596,22500000.0
2005-01-19 17:32:00,2.2165,2.21712,2.21634,2.21709,21400000.0
2005-01-19 17:33:00,2.21696,2.21747,2.21684,2.21747,30500000.0
2005-01-19 17:34:00,2.21716,2.21744,2.21703,2.21723,29600000.0
2005-01-19 17:35:00,2.21777,2.21784,2.21682,2.2177,45500000.0
2005-01-19 17:36:00,2.21772,2.21798,2.21755,2.21781,25300000.0
2005-01-19 17:37:00,2.21744,2.21784,2.21731,2.21731,39400000.0
2005-01-19 17:38:00,2.21738,2.21778,2.21735,2.21753,22600000.0
2005-01-19 17:39:00,2.21745,2.21777,2.21705,2.21731,26500000.0
2005-01-19 17:40:00,2.21774,2.21799,2.21743,2.21755,38400000.0
2005-01-19 17:41:00,2.21749,2.21759,2.21727,2.21741,33200000.0
2005-01-19 17:42:00,2.21769,2.21789,2.2175,2.21774,48800000.0
2005-01-19 17:43:00,2.21772,2.21772,2.21737,2.21758,41300000.0
2005-01-19 17:44:00,2.21732,2.21746,2.21696,2.21696,45500000.0
2005-01-19 17:45:00,2.21687,2.21701,2.21642,2.21642,26900000.0
2005-01-19 17:46:00,2.21656,2.21666,2.21639,2.21646,39800000.0
2005-01-19 17:47:00,2.21682,2.21716,2.21657,2.21712,26700000.0
2005-01-19 17:48:00,2.21735,2.21747,2.21702,2.21703,32200000.0
2005-01-19 17:49:00,2.21695,2.21735,2.21695,2.21698,33500000.0
2005-01-19 17:50:00,2.2169,2.21705,2.21675,2.21675,46900000.0
2005-01-19 17:51:00,2.21678,2.2168,2.21657,2.21668,18300000.0
2005-01-19 17:52:00,2.2167,2.21701,2.21648,2.21701,39700000.0
2005-01-19 17:53:00,2.21703,2.21718,2.21673,2.21689,44200000.0
2005-01-19 17:54:00,2.21667,2.21695,2.21625,2.21625,40100000.0
2005-01-19 17:55:00,2.2165,2.21678,2.21621,2.21654,24600000.0
2005-01-19 17:56:00,2.2168,2.21782,2.21651,2.21769,26700000.0
2005-01-19 17:57:00,2.21791,2.21798,2.2173,2.21798,60000000.0
2005-01-19 17:58:00,2.21778,2.21831,2.21774,2.2179,33300000.0
2005-01-19 17:59:00,2.21797,2.21878,2.21783,2.21878,41200000.0
2005-01-19 18:00:00,2.21896,2.21923,2.21868,2.21877,40500000.0
2005-01-19 18:01:00,2.21835,2.21902,2.2183,2.2186,314700000.0
2005-01-19 18:02:00,2.21856,2.21909,2.21853,2.21853,316100000.0
2005-01-19 18:03:00,2.21893,2.21941,2.21876,2.21903,445200001.0
2005-01-19 18:04:00,2.21908,2.21909,2.21867,2.21905,289700000.0
2005-01-19 18:05:00,2.21922,2.21966,2.21903,2.21955,247000000.0
2005-01-19 18:06:00,2.21944,2.21963,2.21902,2.21902,372100001.0
2005-01-19 18:07:00,2.21921,2.2197,2.21921,2.21938,389100000.0
2005-01-19 18:08:00,2.21956,2.22007,2.21956,2.21982,444300000.0
2005-01-19 18:09:00,2.21981,2.22017,2.21956,2.21981,276500001.0
2005-01-19 18:10:00,2.21975,2.22,2.21922,2.21953,244100000.0
2005-01-19 18:11:00,2.21952,2.21986,2.21927,2.2198,287099999.0
2005-01-19 18:12:00,2.22004,2.2202,2.21965,2.22012,187900000.0
2005-01-19 18:13:00,2.21989,2.22022,2.21978,2.21983,136100001.0
2005-01-19 18:14:00,2.21989,2.21994,2.21938,2.21938,340599999.0
2005-01-19 18:15:00,2.21938,2.21964,2.21883,2.21912,342500000.0
2005-01-19 18:16:00,2.21928,2.2193,2.21876,2.21877,388400000.0
2005-01-19 18:17:00,2.21925,2.21931,2.21876,2.21885,247600000.0
2005-01-19 18:18:00,2.21896,2.21917,2.21843,2.21877,148100000.0
2005-01-19 18:19:00,2.21884,2.21944,2.2186,2.2186,266900000.0
2005-01-19 18:20:00,2.21873,2.21916,2.21852,2.21915,159200000.0
2005-01-19 18:21:00,2.21932,2.21945,2.21874,2.21915,233199999.0
2005-01-19 18:22:00,2.21943,2.21956,2.21889,2.21932,240500000.0
2005-01-19 18:23:00,2.21943,2.21945,2.21789,2.21829,352000000.0
2005-01-19 18:24:00,2.21838,2.21838,2.21767,2.21799,282700000.0
2005-01-19 18:25:00,2.21805,2.21817,2.21779,2.21787,330199999.0
2005-01-19 18:26:00,2.21797,2.21805,2.21757,2.21784,366600000.0
2005-01-19 18:27:00,2.21756,2.21831,2.21749,2.21813,295200000.0
2005-01-19 18:28:00,2.21784,2.21861,2.21769,2.21769,231400000.0
2005-01-19 18:29:00,2.21769,2.21803,2.21757,2.21775,267100000.0
2005-01-19 18:30:00,2.21761,2.2178,2.21741,2.21753,239600000.0
2005-01-19 18:31:00,2.21765,2.21799,2.2176,2.2176,182400000.0
2005-01-19 18:32:00,2.21762,2.21819,2.21715,2.2177,194600000.0
2005-01-19 18:33:00,2.21777,2.218,2.21765,2.2177,299200001.0
2005-01-19 18:34:00,2.21781,2.21798,2.21747,2.21767,370599999.0
2005-01-19 18:35:00,2.21747,2.21756,2.2169,2.21743,181200000.0
2005-01-19 18:36:00,2.21758,2.21788,2.21758,2.21763,91800000.0
2005-01-19 18:37:00,2.21784,2.2179,2.21751,2.21751,79500000.0
2005-01-19 18:38:00,2.21776,2.21809,2.2176,2.21775,85500000.0
2005-01-19 18:39:00,2.21803,2.2187,2.21779,2.2187,196700000.0
2005-01-19 18:40:00,2.21875,2.21875,2.2181,2.21847,215100000.0
2005-01-19 18:41:00,2.21861,2.21878,2.21837,2.21874,174900000.0
2005-01-19 18:42:00,2.21855,2.21872,2.21807,2.21823,106000000.0
2005-01-19 18:43:00,2.21825,2.21835,2.21784,2.21793,82200000.0
2005-01-19 18:44:00,2.21812,2.21836,2.21763,2.21785,136700000.0
2005-01-19 18:45:00,2.21756,2.21806,2.21716,2.21716,96300000.0
2005-01-19 18:46:00,2.21698,2.21708,2.21685,2.2169,29200000.0
2005-01-19 18:47:00,2.21725,2.21752,2.21707,2.2173,38300000.0
2005-01-19 18:48:00,2.21727,2.21727,2.21647,2.21694,98600001.0
2005-01-19 18:49:00,2.21757,2.21757,2.21712,2.21719,23500000.0
2005-01-19 18:50:00,2.21746,2.21755,2.21718,2.21734,42400000.0
2005-01-19 18:51:00,2.2176,2.21787,2.21742,2.21757,165200000.0
2005-01-19 18:52:00,2.21783,2.21796,2.21762,2.21775,150400000.0
2005-01-19 18:53:00,2.21774,2.21795,2.21688,2.21707,144600000.0
2005-01-19 18:54:00,2.21692,2.21761,2.2169,2.21695,136500001.0
2005-01-19 18:55:00,2.21666,2.21725,2.21666,2.2171,127800000.0
2005-01-19 18:56:00,2.2169,2.21703,2.21683,2.21692,42400000.0
2005-01-19 18:57:00,2.2169,2.21711,2.21676,2.2168,59900000.0
2005-01-19 18:58:00,2.21658,2.21682,2.21634,2.21667,229900000.0
2005-01-19 18:59:00,2.21665,2.21709,2.21617,2.21672,197700000.0
2005-01-19 19:00:00,2.21633,2.21711,2.21587,2.2167,75400000.0
2005-01-19 19:01:00,2.21617,2.21633,2.21542,2.21542,21900000.0
2005-01-19 19:02:00,2.21633,2.21691,2.21632,2.21679,157900000.0
2005-01-19 19:03:00,2.21642,2.21682,2.21579,2.2164,128999998.0
2005-01-19 19:04:00,2.21671,2.21755,2.21663,2.21755,35800000.0
2005-01-19 19:05:00,2.21787,2.21816,2.21728,2.21775,36600000.0
2005-01-19 19:06:00,2.21817,2.21911,2.21798,2.21879,232400000.0
2005-01-19 19:07:00,2.219,2.21943,2.21846,2.21867,122800000.0
2005-01-19 19:08:00,2.21918,2.21943,2.21872,2.2189,230500000.0
2005-01-19 19:09:00,2.21883,2.2195,2.21881,2.21925,129300000.0
2005-01-19 19:10:00,2.2191,2.21968,2.21903,2.21921,85000000.0
2005-01-19 19:11:00,2.21939,2.21984,2.21903,2.2193,55000000.0
2005-01-19 19:12:00,2.21936,2.21961,2.21927,2.21938,21500000.0
2005-01-19 19:13:00,2.21944,2.21993,2.21915,2.21993,169900001.0
2005-01-19 19:14:00,2.22002,2.22052,2.21976,2.22052,88000000.0
2005-01-19 19:15:00,2.2203,2.2207,2.21979,2.22002,138100000.0
2005-01-19 19:16:00,2.22002,2.22029,2.21995,2.22012,28400000.0
2005-01-19 19:17:00,2.22012,2.22034,2.21996,2.22017,73500000.0
2005-01-19 19:18:00,2.22018,2.22058,2.21997,2.22034,74100000.0
2005-01-19 19:19:00,2.2202,2.22047,2.21944,2.22006,93900000.0
2005-01-19 19:20:00,2.2204,2.22055,2.22001,2.22043,168000000.0
2005-01-19 19:21:00,2.22033,2.2207,2.22023,2.22038,103400000.0
2005-01-19 19:22:00,2.22049,2.22082,2.22021,2.22075,67599999.0
2005-01-19 19:23:00,2.22041,2.2206,2.22014,2.22026,142300000.0
2005-01-19 19:24:00,2.22045,2.22092,2.22037,2.22057,70600000.0
2005-01-19 19:25:00,2.22054,2.22085,2.22005,2.22068,77700000.0
2005-01-19 19:26:00,2.22095,2.22113,2.22048,2.22087,142600000.0
2005-01-19 19:27:00,2.22084,2.22085,2.22015,2.2205,142200000.0
2005-01-19 19:28:00,2.22043,2.22092,2.21963,2.2206,79600000.0
2005-01-19 19:29:00,2.22072,2.221,2.22057,2.2208,86400000.0
2005-01-19 19:30:00,2.22092,2.2213,2.22033,2.22109,203800000.0
2005-01-19 19:31:00,2.22126,2.22198,2.22126,2.22159,53200000.0
2005-01-19 19:32:00,2.22167,2.22199,2.22131,2.22182,139000000.0
2005-01-19 19:33:00,2.22184,2.22186,2.22152,2.22155,48200000.0
2005-01-19 19:34:00,2.22196,2.22197,2.22144,2.22162,119400000.0
2005-01-19 19:35:00,2.22185,2.22202,2.22141,2.22143,130600000.0
2005-01-19 19:36:00,2.22142,2.22152,2.22109,2.22145,120200000.0
2005-01-19 19:37:00,2.22149,2.22149,2.2209,2.22097,37200000.0
2005-01-19 19:38:00,2.22095,2.22114,2.22065,2.22065,31300000.0
2005-01-19 19:39:00,2.22062,2.22089,2.22026,2.22044,45700000.0
2005-01-19 19:40:00,2.22054,2.22073,2.22005,2.2202,102400000.0
2005-01-19 19:41:00,2.22043,2.2206,2.22001,2.22002,72100000.0
2005-01-19 19:42:00,2.22023,2.22035,2.21979,2.21995,67300000.0
2005-01-19 19:43:00,2.2199,2.2201,2.21985,2.2199,55400000.0
2005-01-19 19:44:00,2.21987,2.21993,2.21951,2.21957,63500000.0
2005-01-19 19:45:00,2.2198,2.21986,2.21938,2.21967,58300000.0
2005-01-19 19:46:00,2.22,2.22027,2.21949,2.22011,90200000.0
2005-01-19 19:47:00,2.22011,2.22027,2.21968,2.2199,51600001.0
2005-01-19 19:48:00,2.21975,2.22022,2.21948,2.21978,105600001.0
2005-01-19 19:49:00,2.22018,2.22025,2.21974,2.2198,70500000.0
2005-01-19 19:50:00,2.21995,2.22028,2.21967,2.21995,80600000.0
2005-01-19 19:51:00,2.21977,2.22031,2.21947,2.21983,118800000.0
2005-01-19 19:52:00,2.22005,2.22027,2.21984,2.22007,70300000.0
2005-01-19 19:53:00,2.22025,2.22106,2.22008,2.22096,37300000.0
2005-01-19 19:54:00,2.22106,2.22114,2.22068,2.22073,55800000.0
2005-01-19 19:55:00,2.22085,2.22099,2.22041,2.22054,27600000.0
2005-01-19 19:56:00,2.22096,2.2216,2.22069,2.22112,62500000.0
2005-01-19 19:57:00,2.22125,2.22175,2.22097,2.22136,123400000.0
2005-01-19 19:58:00,2.2212,2.22138,2.22085,2.22102,147500001.0
2005-01-19 19:59:00,2.22118,2.22122,2.22072,2.22092,117600000.0
2005-01-19 20:00:00,2.22089,2.22106,2.22051,2.22097,78500000.0
2005-01-19 20:01:00,2.22034,2.22193,2.22034,2.22147,71300000.0
2005-01-19 20:02:00,2.22107,2.22157,2.22086,2.22086,28800000.0
2005-01-19 20:03:00,2.22125,2.22164,2.2212,2.22154,32600000.0
2005-01-19 20:04:00,2.22218,2.22265,2.2221,2.22255,15400000.0
2005-01-19 20:05:00,2.22227,2.22251,2.22202,2.22202,46000000.0
2005-01-19 20:06:00,2.22233,2.22241,2.22198,2.22203,36200000.0
2005-01-19 20:07:00,2.22225,2.22226,2.22183,2.22207,51400000.0
2005-01-19 20:08:00,2.22235,2.22264,2.22192,2.22192,109400001.0
2005-01-19 20:09:00,2.22239,2.22241,2.22127,2.2213,30900000.0
2005-01-19 20:10:00,2.22183,2.22204,2.22148,2.22204,28000000.0
2005-01-19 20:11:00,2.22229,2.22248,2.22139,2.22139,47700000.0
2005-01-19 20:12:00,2.22164,2.22198,2.22163,2.2217,155100001.0
2005-01-19 20:13:00,2.22171,2.22175,2.22111,2.22141,169300000.0
2005-01-19 20:14:00,2.22116,2.2216,2.22092,2.22112,91400000.0
2005-01-19 20:15:00,2.22123,2.22179,2.221,2.22158,231699999.0
2005-01-19 20:16:00,2.2218,2.22206,2.22154,2.22169,161000000.0
2005-01-19 20:17:00,2.22165,2.2217,2.22128,2.22164,30800000.0
2005-01-19 20:18:00,2.22152,2.22175,2.22123,2.22168,95100000.0
2005-01-19 20:19:00,2.22167,2.22187,2.22138,2.2214,155500000.0
2005-01-19 20:20:00,2.22151,2.22179,2.22112,2.22164,222800000.0
2005-01-19 20:21:00,2.22087,2.22164,2.22087,2.2216,98199999.0
2005-01-19 20:22:00,2.22163,2.22182,2.22144,2.22182,100700000.0
2005-01-19 20:23:00,2.22177,2.22192,2.22147,2.22177,199600000.0
2005-01-19 20:24:00,2.22176,2.22176,2.22114,2.22122,47300000.0
2005-01-19 20:25:00,2.2209,2.22126,2.22067,2.22105,200400000.0
2005-01-19 20:26:00,2.22104,2.2213,2.22061,2.22095,133300000.0
2005-01-19 20:27:00,2.22111,2.22111,2.22056,2.221,66400000.0
2005-01-19 20:28:00,2.22095,2.22103,2.22052,2.2207,219600001.0
2005-01-19 20:29:00,2.22064,2.22086,2.22038,2.22055,196400000.0
2005-01-19 20:30:00,2.22067,2.22108,2.22017,2.22067,351200000.0
2005-01-19 20:31:00,2.22083,2.22095,2.22033,2.22071,235000000.0
2005-01-19 20:32:00,2.22058,2.22088,2.22003,2.22088,356700000.0
2005-01-19 20:33:00,2.22084,2.22113,2.22065,2.22066,93500000.0
2005-01-19 20:34:00,2.22108,2.22121,2.22087,2.22093,94300000.0
2005-01-19 20:35:00,2.22128,2.22128,2.22071,2.2209,47800000.0
2005-01-19 20:36:00,2.22108,2.22108,2.22064,2.2208,67400000.0
2005-01-19 20:37:00,2.22061,2.22087,2.22025,2.22028,105800000.0
2005-01-19 20:38:00,2.22047,2.2207,2.22007,2.2202,159600000.0
2005-01-19 20:39:00,2.22004,2.22049,2.22004,2.22036,117100000.0
2005-01-19 20:40:00,2.22011,2.22058,2.21994,2.22048,167000000.0
2005-01-19 20:41:00,2.22062,2.22068,2.22004,2.22035,156000002.0
2005-01-19 20:42:00,2.22018,2.22047,2.21992,2.22001,82100000.0
2005-01-19 20:43:00,2.22041,2.22041,2.21985,2.2199,104400000.0
2005-01-19 20:44:00,2.22021,2.22024,2.21959,2.22012,179600000.0
2005-01-19 20:45:00,2.22009,2.22034,2.21981,2.21986,59000000.0
2005-01-19 20:46:00,2.22012,2.22017,2.21954,2.21971,29000000.0
2005-01-19 20:47:00,2.21986,2.22005,2.21942,2.21995,156000000.0
2005-01-19 20:48:00,2.21994,2.22028,2.21983,2.21983,209100000.0
2005-01-19 20:49:00,2.22001,2.22007,2.21973,2.21997,122700000.0
2005-01-19 20:50:00,2.21962,2.21996,2.21945,2.21996,162500000.0
2005-01-19 20:51:00,2.21975,2.22023,2.21959,2.22023,86000000.0
2005-01-19 20:52:00,2.22023,2.22032,2.21927,2.21961,147700000.0
2005-01-19 20:53:00,2.21955,2.22002,2.21931,2.21978,196800000.0
2005-01-19 20:54:00,2.21993,2.21995,2.21923,2.21983,164900000.0
2005-01-19 20:55:00,2.21967,2.21967,2.21934,2.2194,32900000.0
2005-01-19 20:56:00,2.21917,2.21982,2.21917,2.21965,238300000.0
2005-01-19 20:57:00,2.21983,2.22017,2.2196,2.2199,349200001.0
2005-01-19 20:58:00,2.21966,2.22027,2.21934,2.21981,214400000.0
2005-01-19 20:59:00,2.21987,2.22033,2.21939,2.22033,267100000.0
2005-01-19 21:00:00,2.22023,2.22045,2.21924,2.22032,220600000.0
2005-01-19 21:01:00,2.22011,2.22053,2.21918,2.22004,332800000.0
2005-01-19 21:02:00,2.21994,2.21994,2.21901,2.21943,117500000.0
2005-01-19 21:03:00,2.21952,2.22012,2.21921,2.21968,110200000.0
2005-01-19 21:04:00,2.21955,2.21993,2.2193,2.21986,46300000.0
2005-01-19 21:05:00,2.21956,2.22012,2.21956,2.22012,75200000.0
2005-01-19 21:06:00,2.22009,2.22055,2.21995,2.2204,63700000.0
2005-01-19 21:07:00,2.22002,2.22059,2.2198,2.22037,22000000.0
2005-01-19 21:08:00,2.21965,2.22056,2.21946,2.22043,73200000.0
2005-01-19 21:09:00,2.22013,2.22019,2.21933,2.21954,34700000.0
2005-01-19 21:10:00,2.21974,2.21994,2.21912,2.21982,54800000.0
2005-01-19 21:11:00,2.21957,2.22029,2.21954,2.21983,149000000.0
2005-01-19 21:12:00,2.22,2.22003,2.21949,2.2199,61300000.0
2005-01-19 21:13:00,2.21974,2.22002,2.21902,2.21907,127000000.0
2005-01-19 21:14:00,2.21933,2.2201,2.21857,2.21958,143900000.0
2005-01-19 21:15:00,2.21959,2.22026,2.21943,2.21988,177000000.0
2005-01-19 21:16:00,2.22021,2.22037,2.21967,2.22023,96500000.0
2005-01-19 21:17:00,2.22032,2.22037,2.21947,2.21995,140900000.0
2005-01-19 21:18:00,2.22006,2.22068,2.21989,2.22048,114100000.0
2005-01-19 21:19:00,2.22049,2.22049,2.21982,2.22026,65100000.0
2005-01-19 21:20:00,2.22024,2.22067,2.21955,2.22017,214900001.0
2005-01-19 21:21:00,2.22033,2.22077,2.2196,2.22032,276200000.0
2005-01-19 21:22:00,2.22042,2.22092,2.21976,2.22084,175200000.0
2005-01-19 21:23:00,2.22108,2.22108,2.2206,2.22078,110900000.0
2005-01-19 21:24:00,2.22068,2.22073,2.22013,2.22045,87800000.0
2005-01-19 21:25:00,2.22043,2.22065,2.22016,2.22045,72700000.0
2005-01-19 21:26:00,2.22016,2.22033,2.2199,2.22033,23200000.0
2005-01-19 21:27:00,2.22044,2.22108,2.22007,2.22046,59700000.0
2005-01-19 21:28:00,2.22033,2.22043,2.21984,2.21996,73100000.0
2005-01-19 21:29:00,2.21976,2.22039,2.2197,2.22029,56600000.0
2005-01-19 21:30:00,2.22014,2.2202,2.21993,2.22,23100000.0
2005-01-19 21:31:00,2.21992,2.22005,2.21971,2.2199,25600000.0
2005-01-19 21:32:00,2.21993,2.22018,2.21965,2.22013,183800000.0
2005-01-19 21:33:00,2.22016,2.22031,2.22001,2.22012,62300000.0
2005-01-19 21:34:00,2.22049,2.22075,2.22025,2.22033,130000000.0
2005-01-19 21:35:00,2.22031,2.22051,2.22018,2.22042,32800000.0
2005-01-19 21:36:00,2.22048,2.22048,2.2196,2.2201,32100000.0
2005-01-19 21:37:00,2.2202,2.22031,2.2199,2.22019,61300000.0
2005-01-19 21:38:00,2.21988,2.22017,2.21976,2.21976,52600000.0
2005-01-19 21:39:00,2.2199,2.21993,2.21988,2.21988,18500000.0
2005-01-19 21:40:00,2.21992,2.21992,2.21948,2.21948,39100000.0
2005-01-19 21:41:00,2.21918,2.21985,2.21915,2.21983,31200000.0
2005-01-19 21:42:00,2.21985,2.22017,2.21909,2.22007,71600000.0
2005-01-19 21:43:00,2.22004,2.22013,2.21962,2.22005,83200000.0
2005-01-19 21:44:00,2.21994,2.21998,2.21917,2.21997,139699999.0
2005-01-19 21:45:00,2.22005,2.22022,2.21954,2.22015,118100000.0
2005-01-19 21:46:00,2.2202,2.22035,2.21976,2.22005,87000000.0
2005-01-19 21:47:00,2.22013,2.22055,2.22013,2.22025,145300000.0
2005-01-19 21:48:00,2.21961,2.22034,2.21961,2.22024,40400000.0
2005-01-19 21:49:00,2.21993,2.22024,2.21934,2.21988,81700000.0
2005-01-19 21:50:00,2.21991,2.21991,2.21963,2.21983,22200000.0
2005-01-19 21:51:00,2.21967,2.21992,2.21949,2.21969,38000000.0
2005-01-19 21:52:00,2.2194,2.21975,2.21897,2.21944,115199999.0
2005-01-19 21:53:00,2.21935,2.21942,2.21913,2.21913,50300000.0
2005-01-19 21:54:00,2.21916,2.21925,2.21853,2.21853,17700000.0
2005-01-19 21:55:00,2.21858,2.21884,2.21827,2.21827,95900000.0
2005-01-19 21:56:00,2.21818,2.21825,2.21784,2.21802,49000000.0
2005-01-19 21:57:00,2.218,2.21844,2.218,2.21833,24400000.0
2005-01-19 21:58:00,2.21819,2.21869,2.21787,2.21869,28000000.0
2005-01-19 21:59:00,2.21856,2.21856,2.21787,2.21834,153400000.0
2005-01-19 22:00:00,2.21835,2.21861,2.21807,2.21845,58800000.0
2005-01-19 22:01:00,2.21851,2.21869,2.21827,2.21835,51600000.0
2005-01-19 22:02:00,2.21835,2.21871,2.21808,2.21842,86500000.0
2005-01-19 22:03:00,2.21864,2.21865,2.21821,2.21838,24700000.0
2005-01-19 22:04:00,2.21838,2.2187,2.21799,2.21831,82800000.0
2005-01-19 22:05:00,2.21845,2.21848,2.21801,2.21801,55400000.0
2005-01-19 22:06:00,2.21797,2.21804,2.21775,2.21794,31700001.0
2005-01-19 22:07:00,2.21764,2.21829,2.21764,2.21823,24000000.0
2005-01-19 22:08:00,2.21805,2.21841,2.21776,2.21841,28800000.0
2005-01-19 22:09:00,2.21816,2.2183,2.21801,2.21804,40000000.0
2005-01-19 22:10:00,2.2181,2.21818,2.21792,2.21807,42400000.0
2005-01-19 22:11:00,2.21803,2.21833,2.21778,2.21833,19700000.0
2005-01-19 22:12:00,2.21832,2.21843,2.21786,2.21829,57800000.0
2005-01-19 22:13:00,2.21834,2.21879,2.21823,2.21879,44700000.0
2005-01-19 22:14:00,2.21875,2.21878,2.21856,2.21864,33500000.0
2005-01-19 22:15:00,2.2185,2.21869,2.21835,2.21869,149899999.0
2005-01-19 22:16:00,2.21868,2.21893,2.21837,2.21878,132900000.0
2005-01-19 22:17:00,2.21905,2.21934,2.219,2.21934,39200000.0
2005-01-19 22:18:00,2.21912,2.21929,2.21883,2.21929,50000000.0
2005-01-19 22:19:00,2.21905,2.21922,2.21857,2.21919,32500000.0
2005-01-19 22:20:00,2.21896,2.21915,2.21896,2.21915,43200000.0
2005-01-19 22:21:00,2.21908,2.21908,2.21874,2.21902,30800000.0
2005-01-19 22:22:00,2.21885,2.21923,2.21885,2.21912,105200000.0
2005-01-19 22:23:00,2.21915,2.21915,2.21867,2.21892,72200000.0
2005-01-19 22:24:00,2.21909,2.21932,2.2186,2.21882,26600000.0
2005-01-19 22:25:00,2.2191,2.21921,2.21886,2.21921,51900000.0
2005-01-19 22:26:00,2.21925,2.21936,2.21905,2.21936,21800000.0
2005-01-19 22:27:00,2.2191,2.21935,2.21889,2.21935,24400000.0
2005-01-19 22:28:00,2.21923,2.21944,2.219,2.21905,40400000.0
2005-01-19 22:29:00,2.21908,2.21917,2.21888,2.21917,128500000.0
2005-01-19 22:30:00,2.21915,2.21956,2.2191,2.21917,116100000.0
2005-01-19 22:31:00,2.21916,2.21919,2.21882,2.21918,21300000.0
2005-01-19 22:32:00,2.21887,2.21906,2.21859,2.21906,47100000.0
2005-01-19 22:33:00,2.21926,2.22073,2.21926,2.21963,54500000.0
2005-01-19 22:34:00,2.21979,2.21986,2.21887,2.21942,56600000.0
2005-01-19 22:35:00,2.21948,2.21967,2.21919,2.21967,39600000.0
2005-01-19 22:36:00,2.21946,2.21946,2.21925,2.21925,30300000.0
2005-01-19 22:37:00,2.21918,2.21965,2.21916,2.21965,39900000.0
2005-01-19 22:38:00,2.2196,2.22013,2.21946,2.22,42300000.0
2005-01-19 22:39:00,2.21988,2.21998,2.21976,2.21991,42400000.0
2005-01-19 22:40:00,2.21987,2.22005,2.21967,2.22004,48200000.0
2005-01-19 22:41:00,2.22006,2.22048,2.2199,2.22008,38200000.0
2005-01-19 22:42:00,2.22015,2.22028,2.2196,2.21987,66900000.0
2005-01-19 22:43:00,2.22008,2.22048,2.21995,2.22043,115500000.0
2005-01-19 22:44:00,2.22022,2.2207,2.22022,2.2205,68200000.0
2005-01-19 22:45:00,2.22039,2.22064,2.22015,2.22039,82000000.0
2005-01-19 22:46:00,2.22053,2.22059,2.21992,2.22013,86000000.0
2005-01-19 22:47:00,2.22021,2.22038,2.2202,2.2202,26500000.0
2005-01-19 22:48:00,2.22024,2.22032,2.22017,2.22023,96000000.0
2005-01-19 22:49:00,2.22026,2.22026,2.21981,2.22003,78500000.0
2005-01-19 22:50:00,2.22021,2.22037,2.21962,2.21962,22100000.0
2005-01-19 22:51:00,2.2194,2.2198,2.21904,2.21929,70200000.0
2005-01-19 22:52:00,2.21959,2.22029,2.21952,2.21956,71900000.0
2005-01-19 22:53:00,2.21929,2.21946,2.2191,2.21922,26200000.0
2005-01-19 22:54:00,2.21933,2.21939,2.21914,2.21939,34000000.0
2005-01-19 22:55:00,2.2193,2.21936,2.21877,2.21917,80700000.0
2005-01-19 22:56:00,2.21952,2.21952,2.21914,2.21927,26400000.0
2005-01-19 22:57:00,2.2194,2.21964,2.2193,2.21962,16700000.0
2005-01-19 22:58:00,2.21921,2.2195,2.21921,2.2195,38100000.0
2005-01-19 22:59:00,2.21934,2.21934,2.21886,2.219,43900000.0
2005-01-19 23:00:00,2.21898,2.21924,2.21898,2.21915,58000000.0
2005-01-19 23:01:00,2.21937,2.21943,2.21829,2.21829,36600000.0
2005-01-19 23:02:00,2.21917,2.21924,2.21887,2.21919,36700000.0
2005-01-19 23:03:00,2.21927,2.21941,2.21907,2.2192,48500000.0
2005-01-19 23:04:00,2.21942,2.21942,2.21903,2.21912,34000000.0
2005-01-19 23:05:00,2.21934,2.21934,2.21887,2.21907,15100000.0
2005-01-19 23:06:00,2.21939,2.21942,2.21914,2.21941,62800000.0
2005-01-19 23:07:00,2.21939,2.21994,2.21935,2.21975,50200000.0
2005-01-19 23:08:00,2.21964,2.21981,2.2195,2.21962,46300000.0
2005-01-19 23:09:00,2.22002,2.2201,2.21955,2.21977,49400001.0
2005-01-19 23:10:00,2.22022,2.22046,2.21945,2.21966,46800000.0
2005-01-19 23:11:00,2.2196,2.21981,2.21941,2.21961,34400000.0
2005-01-19 23:12:00,2.21914,2.21994,2.21912,2.21994,26000000.0
2005-01-19 23:13:00,2.21965,2.21988,2.21949,2.21973,27500000.0
2005-01-19 23:14:00,2.21972,2.22012,2.21955,2.21955,30800000.0
2005-01-19 23:15:00,2.21984,2.22012,2.21984,2.21999,28200000.0
2005-01-19 23:16:00,2.21983,2.21996,2.21934,2.2198,39600000.0
2005-01-19 23:17:00,2.21992,2.21996,2.21963,2.2199,26400000.0
2005-01-19 23:18:00,2.22015,2.22034,2.21968,2.21977,62700000.0
2005-01-19 23:19:00,2.21972,2.21972,2.2193,2.21935,22400000.0
2005-01-19 23:20:00,2.21926,2.21993,2.21907,2.2198,48000000.0
2005-01-19 23:21:00,2.21985,2.21985,2.21908,2.21913,38300000.0
2005-01-19 23:22:00,2.21916,2.21916,2.21878,2.21888,41300000.0
2005-01-19 23:23:00,2.21878,2.21918,2.21847,2.21911,30700000.0
2005-01-19 23:24:00,2.21939,2.21942,2.21908,2.21932,43000001.0
2005-01-19 23:25:00,2.21927,2.21927,2.2182,2.2182,43500000.0
2005-01-19 23:26:00,2.21904,2.21924,2.21853,2.21887,63699999.0
2005-01-19 23:27:00,2.21879,2.21916,2.21879,2.21903,37200000.0
2005-01-19 23:28:00,2.21839,2.21879,2.21814,2.21866,26400000.0
2005-01-19 23:29:00,2.21831,2.21905,2.21831,2.21862,48700000.0
2005-01-19 23:30:00,2.2188,2.21916,2.2188,2.21916,30100000.0
2005-01-19 23:31:00,2.21898,2.21926,2.21893,2.21918,60999998.0
2005-01-19 23:32:00,2.21954,2.21974,2.21891,2.21911,26900000.0
2005-01-19 23:33:00,2.21903,2.21937,2.21887,2.2193,33900000.0
2005-01-19 23:34:00,2.21929,2.2194,2.21905,2.21935,41200000.0
2005-01-19 23:35:00,2.21914,2.21962,2.21914,2.21953,41600000.0
2005-01-19 23:36:00,2.2193,2.21941,2.2189,2.21913,36200000.0
2005-01-19 23:37:00,2.219,2.21954,2.21889,2.21927,60200000.0
2005-01-19 23:38:00,2.21942,2.21956,2.21919,2.21924,26400000.0
2005-01-19 23:39:00,2.21924,2.21936,2.219,2.21903,33600000.0
2005-01-19 23:40:00,2.21888,2.21906,2.21888,2.21896,29900000.0
2005-01-19 23:41:00,2.21916,2.21916,2.21865,2.21877,47700000.0
2005-01-19 23:42:00,2.21832,2.21904,2.21832,2.21904,33500001.0
2005-01-19 23:43:00,2.21907,2.21907,2.2186,2.2186,32700000.0
2005-01-19 23:44:00,2.21911,2.21926,2.21886,2.21913,42000000.0
2005-01-19 23:45:00,2.21878,2.21921,2.21874,2.21921,16500000.0
2005-01-19 23:46:00,2.21944,2.21944,2.21877,2.21915,34300000.0
2005-01-19 23:47:00,2.21928,2.21943,2.21895,2.21943,12700000.0
2005-01-19 23:48:00,2.21938,2.21941,2.21888,2.21933,38500000.0
2005-01-19 23:49:00,2.21924,2.21924,2.21907,2.21915,27300000.0
2005-01-19 23:50:00,2.21912,2.21912,2.21832,2.21857,43700000.0
2005-01-19 23:51:00,2.21869,2.21891,2.2182,2.2182,41100000.0
2005-01-19 23:52:00,2.21854,2.21867,2.21827,2.21827,28100000.0
2005-01-19 23:53:00,2.21878,2.21885,2.21843,2.21853,41900000.0
2005-01-19 23:54:00,2.21867,2.2188,2.21842,2.21865,34800000.0
2005-01-19 23:55:00,2.2185,2.21883,2.21834,2.21858,48100000.0
2005-01-19 23:56:00,2.21868,2.21898,2.21851,2.21866,45700000.0
2005-01-19 23:57:00,2.21874,2.21905,2.21873,2.21905,27100000.0
2005-01-19 23:58:00,2.2193,2.2193,2.2187,2.2187,20800000.0
2005-01-19 23:59:00,2.21879,2.21879,2.2184,2.21848,35800000.0
2005-01-20 00:00:00,2.21861,2.21901,2.21856,2.21856,38100000.0
2005-01-20 00:01:00,2.21865,2.21891,2.21822,2.21822,42400000.0
2005-01-20 00:02:00,2.21852,2.21887,2.21844,2.21881,31400000.0
2005-01-20 00:03:00,2.21853,2.21853,2.21769,2.21769,11200000.0
2005-01-20 00:04:00,2.21839,2.21854,2.21804,2.21838,44800000.0
2005-01-20 00:05:00,2.21799,2.21863,2.21799,2.21859,25400000.0
2005-01-20 00:06:00,2.21867,2.21867,2.21817,2.21827,26000000.0
2005-01-20 00:07:00,2.21845,2.21845,2.21754,2.21755,19300000.0
2005-01-20 00:08:00,2.21785,2.21831,2.21779,2.21817,36200000.0
2005-01-20 00:09:00,2.21756,2.21796,2.21756,2.21796,28700000.0
2005-01-20 00:10:00,2.2178,2.21791,2.21729,2.21791,33500000.0
2005-01-20 00:11:00,2.21793,2.21793,2.21744,2.21781,32700000.0
2005-01-20 00:12:00,2.21789,2.21814,2.21774,2.21783,32800000.0
2005-01-20 00:13:00,2.21783,2.21816,2.21765,2.21814,40000000.0
2005-01-20 00:14:00,2.21769,2.21819,2.21757,2.21807,52700000.0
2005-01-20 00:15:00,2.21792,2.2181,2.21752,2.2177,27800000.0
2005-01-20 00:16:00,2.21785,2.21785,2.2171,2.21755,27000000.0
2005-01-20 00:17:00,2.21701,2.21808,2.21697,2.21794,46500000.0
2005-01-20 00:18:00,2.2176,2.218,2.2176,2.218,28200000.0
2005-01-20 00:19:00,2.21782,2.21782,2.21723,2.21768,27800000.0
2005-01-20 00:20:00,2.21747,2.2179,2.21721,2.21789,25900000.0
2005-01-20 00:21:00,2.21805,2.21805,2.21752,2.21779,28600000.0
2005-01-20 00:22:00,2.21772,2.21796,2.2175,2.21796,28300000.0
2005-01-20 00:23:00,2.21807,2.21807,2.2178,2.21802,37700000.0
2005-01-20 00:24:00,2.21756,2.21786,2.21723,2.21758,49899999.0
2005-01-20 00:25:00,2.21756,2.21756,2.21719,2.21729,33000000.0
2005-01-20 00:26:00,2.21759,2.21766,2.21708,2.21735,27700000.0
2005-01-20 00:27:00,2.21687,2.21731,2.21687,2.21725,26900000.0
2005-01-20 00:28:00,2.21708,2.21715,2.21675,2.21675,47200001.0
2005-01-20 00:29:00,2.2169,2.2169,2.21654,2.2167,23400000.0
2005-01-20 00:30:00,2.21652,2.21669,2.21606,2.21653,55300000.0
2005-01-20 00:31:00,2.21691,2.2171,2.21652,2.21669,28300000.0
2005-01-20 00:32:00,2.21631,2.21709,2.21631,2.21688,35100000.0
2005-01-20 00:33:00,2.21654,2.2167,2.21637,2.21655,31300000.0
2005-01-20 00:34:00,2.21632,2.2166,2.21625,2.21644,27600000.0
2005-01-20 00:35:00,2.21634,2.21647,2.21589,2.21618,40600000.0
2005-01-20 00:36:00,2.21604,2.21656,2.21599,2.21651,26600000.0
2005-01-20 00:37:00,2.21615,2.21646,2.21607,2.21609,35000000.0
2005-01-20 00:38:00,2.2162,2.21627,2.21603,2.21627,28900000.0
2005-01-20 00:39:00,2.21625,2.2165,2.21612,2.21631,63300000.0
2005-01-20 00:40:00,2.21626,2.21636,2.21577,2.21577,74000000.0
2005-01-20 00:41:00,2.21656,2.21656,2.21595,2.21618,41600000.0
2005-01-20 00:42:00,2.21629,2.21629,2.21585,2.21604,32300000.0
2005-01-20 00:43:00,2.21603,2.21603,2.21587,2.21603,28900000.0
2005-01-20 00:44:00,2.216,2.21612,2.2154,2.21588,36300000.0
2005-01-20 00:45:00,2.21603,2.21614,2.21569,2.21586,38000000.0
2005-01-20 00:46:00,2.21512,2.21616,2.21512,2.21561,33400000.0
2005-01-20 00:47:00,2.21617,2.21632,2.21589,2.21596,44200000.0
2005-01-20 00:48:00,2.21624,2.21633,2.21586,2.216,30800000.0
2005-01-20 00:49:00,2.21616,2.21625,2.2157,2.21572,21200000.0
2005-01-20 00:50:00,2.21621,2.21627,2.21589,2.21589,12800000.0
2005-01-20 00:51:00,2.21615,2.21657,2.21584,2.21657,42300000.0
2005-01-20 00:52:00,2.21661,2.21661,2.21623,2.21625,45000000.0
2005-01-20 00:53:00,2.21618,2.2162,2.21555,2.2162,31100000.0
2005-01-20 00:54:00,2.21611,2.21611,2.2158,2.2158,7600000.0
2005-01-20 00:55:00,2.21604,2.21624,2.21582,2.21582,44000000.0
2005-01-20 00:56:00,2.21558,2.21594,2.21549,2.21574,26600000.0
2005-01-20 00:57:00,2.21601,2.21621,2.21582,2.21621,26700000.0
2005-01-20 00:58:00,2.21578,2.21578,2.21512,2.21558,16500000.0
2005-01-20 00:59:00,2.21579,2.21587,2.21557,2.21566,28100000.0
2005-01-20 01:00:00,2.21587,2.21587,2.21517,2.2156,38000000.0
2005-01-20 01:01:00,2.21552,2.21552,2.21487,2.21539,33500000.0
2005-01-20 01:02:00,2.2149,2.21552,2.2149,2.21529,18800000.0
2005-01-20 01:03:00,2.21536,2.21557,2.2152,2.21539,33100000.0
2005-01-20 01:04:00,2.2151,2.21545,2.21498,2.21536,39900000.0
2005-01-20 01:05:00,2.21535,2.21565,2.21535,2.2156,20900000.0
2005-01-20 01:06:00,2.21521,2.21556,2.21514,2.21556,23800000.0
2005-01-20 01:07:00,2.2154,2.21603,2.2154,2.21603,38300000.0
2005-01-20 01:08:00,2.21573,2.21589,2.21512,2.21551,24800000.0
2005-01-20 01:09:00,2.2156,2.21601,2.21558,2.21583,28000000.0
2005-01-20 01:10:00,2.21575,2.2158,2.21549,2.21577,37000000.0
2005-01-20 01:11:00,2.21574,2.21574,2.21544,2.21562,24900000.0
2005-01-20 01:12:00,2.2146,2.21551,2.2146,2.21498,44300000.0
2005-01-20 01:13:00,2.21543,2.21543,2.215,2.21529,31900000.0
2005-01-20 01:14:00,2.21545,2.21587,2.21539,2.21585,19200000.0
2005-01-20 01:15:00,2.21517,2.21596,2.21517,2.21596,18400000.0
2005-01-20 01:16:00,2.21612,2.21612,2.2155,2.21583,19200000.0
2005-01-20 01:17:00,2.21582,2.21596,2.2158,2.21588,36500000.0
2005-01-20 01:18:00,2.21627,2.21643,2.21592,2.21643,33600000.0
2005-01-20 01:19:00,2.21638,2.21669,2.21601,2.21654,30800000.0
2005-01-20 01:20:00,2.21617,2.21675,2.21617,2.2167,50600000.0
2005-01-20 01:21:00,2.21599,2.2167,2.21599,2.2167,18400000.0
2005-01-20 01:22:00,2.21601,2.21685,2.21588,2.21636,30800000.0
2005-01-20 01:23:00,2.21645,2.21695,2.21645,2.2169,19200000.0
2005-01-20 01:24:00,2.21673,2.21697,2.21662,2.21697,28900000.0
2005-01-20 01:25:00,2.21693,2.2174,2.21689,2.21725,51200000.0
2005-01-20 01:26:00,2.217,2.21753,2.21695,2.21753,58000000.0
2005-01-20 01:27:00,2.21729,2.21733,2.21676,2.21709,51100000.0
2005-01-20 01:28:00,2.21693,2.21749,2.21693,2.21731,42000000.0
2005-01-20 01:29:00,2.21741,2.21743,2.21695,2.21695,42500001.0
2005-01-20 01:30:00,2.21706,2.2175,2.21706,2.21717,25000000.0
2005-01-20 01:31:00,2.21697,2.21703,2.21642,2.2168,32400000.0
2005-01-20 01:32:00,2.21684,2.21707,2.21651,2.21662,37200000.0
2005-01-20 01:33:00,2.21665,2.21727,2.21653,2.21727,42600000.0
2005-01-20 01:34:00,2.21719,2.21759,2.21719,2.21749,44300000.0
2005-01-20 01:35:00,2.21747,2.21752,2.21689,2.21698,70100000.0
2005-01-20 01:36:00,2.21706,2.21743,2.21685,2.21743,45100000.0
2005-01-20 01:37:00,2.21709,2.21716,2.21671,2.21671,46400000.0
2005-01-20 01:38:00,2.21678,2.21715,2.2166,2.21715,64899998.0
2005-01-20 01:39:00,2.21708,2.21754,2.21708,2.21733,43800000.0
2005-01-20 01:40:00,2.21765,2.21765,2.21693,2.21757,31200000.0
2005-01-20 01:41:00,2.21779,2.21786,2.21744,2.21786,29300000.0
2005-01-20 01:42:00,2.21777,2.21797,2.21736,2.2178,28300000.0
2005-01-20 01:43:00,2.21759,2.21774,2.21708,2.21728,32000000.0
2005-01-20 01:44:00,2.21734,2.21739,2.21687,2.21724,50900000.0
2005-01-20 01:45:00,2.21712,2.21779,2.21712,2.21748,32700000.0
2005-01-20 01:46:00,2.21715,2.21756,2.21715,2.21734,28600000.0
2005-01-20 01:47:00,2.21783,2.21783,2.21736,2.21737,27000000.0
2005-01-20 01:48:00,2.2176,2.21765,2.21683,2.21683,33500000.0
2005-01-20 01:49:00,2.21727,2.21735,2.21706,2.21714,41500000.0
2005-01-20 01:50:00,2.21678,2.21711,2.21672,2.21691,39800000.0
2005-01-20 01:51:00,2.21704,2.21731,2.21704,2.21713,32600000.0
2005-01-20 01:52:00,2.21724,2.21747,2.21711,2.21738,34400000.0
2005-01-20 01:53:00,2.21716,2.21767,2.21709,2.21758,43700000.0
2005-01-20 01:54:00,2.21773,2.21786,2.21758,2.21758,26000000.0
2005-01-20 01:55:00,2.2176,2.2179,2.2176,2.2179,34400000.0
2005-01-20 01:56:00,2.21771,2.21778,2.21742,2.2176,21700000.0
2005-01-20 01:57:00,2.21772,2.21782,2.21727,2.21739,36100000.0
2005-01-20 01:58:00,2.21781,2.21781,2.217,2.21701,26900000.0
2005-01-20 01:59:00,2.21754,2.21773,2.21702,2.21706,53400000.0
2005-01-20 02:00:00,2.21708,2.21721,2.21677,2.21718,39400000.0
2005-01-20 02:01:00,2.21699,2.21718,2.21656,2.21663,37500000.0
2005-01-20 02:02:00,2.21651,2.21689,2.21646,2.21681,35700000.0
2005-01-20 02:03:00,2.21674,2.21687,2.21644,2.21664,46600000.0
2005-01-20 02:04:00,2.21692,2.21692,2.21654,2.21683,38500000.0
2005-01-20 02:05:00,2.21669,2.21705,2.21621,2.21705,41600000.0
2005-01-20 02:06:00,2.2166,2.2166,2.21626,2.2163,24800000.0
2005-01-20 02:07:00,2.2161,2.21664,2.2161,2.21664,48600000.0
2005-01-20 02:08:00,2.2166,2.21662,2.21637,2.21645,41200000.0
2005-01-20 02:09:00,2.21622,2.21658,2.21622,2.21645,38000000.0
2005-01-20 02:10:00,2.21653,2.21685,2.21652,2.2166,19200000.0
2005-01-20 02:11:00,2.21646,2.21693,2.21646,2.21665,58300000.0
2005-01-20 02:12:00,2.21692,2.21701,2.21642,2.21701,24400000.0
2005-01-20 02:13:00,2.21714,2.21723,2.21688,2.21697,25600000.0
2005-01-20 02:14:00,2.21718,2.21718,2.21664,2.21665,30000000.0
2005-01-20 02:15:00,2.21696,2.21709,2.21674,2.21677,36300000.0
2005-01-20 02:16:00,2.21669,2.21706,2.21662,2.21705,48500000.0
2005-01-20 02:17:00,2.21701,2.21701,2.21651,2.21659,28400000.0
2005-01-20 02:18:00,2.21664,2.21692,2.21649,2.21687,35800000.0
2005-01-20 02:19:00,2.21666,2.21693,2.21651,2.21651,17800000.0
2005-01-20 02:20:00,2.21682,2.21684,2.21648,2.21659,18000000.0
2005-01-20 02:21:00,2.21674,2.21674,2.21615,2.21653,28500000.0
2005-01-20 02:22:00,2.2169,2.21694,2.21641,2.21667,17600000.0
2005-01-20 02:23:00,2.21675,2.21688,2.21666,2.21666,23400000.0
2005-01-20 02:24:00,2.21681,2.21716,2.21681,2.21699,54500000.0
2005-01-20 02:25:00,2.21712,2.21712,2.21635,2.21672,29400000.0
2005-01-20 02:26:00,2.21666,2.21666,2.21616,2.21649,31900000.0
2005-01-20 02:27:00,2.21666,2.21685,2.21642,2.21685,19100000.0
2005-01-20 02:28:00,2.21692,2.21692,2.21668,2.21672,23000000.0
2005-01-20 02:29:00,2.21691,2.21702,2.21675,2.21675,40200000.0
2005-01-20 02:30:00,2.21684,2.21684,2.21657,2.2166,18800000.0
2005-01-20 02:31:00,2.21638,2.21661,2.21629,2.21661,43700000.0
2005-01-20 02:32:00,2.21654,2.21655,2.21626,2.21642,40700000.0
2005-01-20 02:33:00,2.21639,2.2165,2.2163,2.21631,49000001.0
2005-01-20 02:34:00,2.21631,2.21631,2.2157,2.21596,31400000.0
2005-01-20 02:35:00,2.21608,2.21632,2.21602,2.21615,27000000.0
2005-01-20 02:36:00,2.21623,2.21629,2.21582,2.21614,20400000.0
2005-01-20 02:37:00,2.21623,2.21638,2.21587,2.21617,51100000.0
2005-01-20 02:38:00,2.21602,2.21647,2.21602,2.21625,32100000.0
2005-01-20 02:39:00,2.21603,2.21643,2.21603,2.21624,44500000.0
2005-01-20 02:40:00,2.21594,2.21648,2.21585,2.21648,35100000.0
2005-01-20 02:41:00,2.21585,2.21606,2.21573,2.21573,49500000.0
2005-01-20 02:42:00,2.21599,2.21621,2.21573,2.21597,37200000.0
2005-01-20 02:43:00,2.2162,2.2162,2.21568,2.21592,35900000.0
2005-01-20 02:44:00,2.21597,2.21599,2.21518,2.21568,49200000.0
2005-01-20 02:45:00,2.21598,2.21612,2.21563,2.2159,30900000.0
2005-01-20 02:46:00,2.21611,2.21623,2.21583,2.2162,40400000.0
2005-01-20 02:47:00,2.2163,2.21638,2.21594,2.21614,27000000.0
2005-01-20 02:48:00,2.21605,2.21617,2.2157,2.21607,37800000.0
2005-01-20 02:49:00,2.21592,2.216,2.21569,2.21594,33000000.0
2005-01-20 02:50:00,2.21596,2.21603,2.21537,2.21537,36300000.0
2005-01-20 02:51:00,2.21585,2.21637,2.21576,2.21628,30000000.0
2005-01-20 02:52:00,2.21609,2.21609,2.21526,2.21542,22100000.0
2005-01-20 02:53:00,2.21543,2.21578,2.21529,2.21554,49900000.0
2005-01-20 02:54:00,2.21572,2.21574,2.21517,2.2155,45400000.0
2005-01-20 02:55:00,2.21582,2.21607,2.21569,2.216,33300000.0
2005-01-20 02:56:00,2.21617,2.21645,2.21598,2.21639,36000000.0
2005-01-20 02:57:00,2.21618,2.21665,2.21592,2.21651,26400000.0
2005-01-20 02:58:00,2.21644,2.2167,2.21637,2.2166,36000000.0
2005-01-20 02:59:00,2.21687,2.21703,2.2167,2.2167,53500000.0
2005-01-20 03:00:00,2.21663,2.21686,2.21648,2.21662,25700000.0
2005-01-20 03:01:00,2.21656,2.21666,2.21636,2.2165,33900000.0
2005-01-20 03:02:00,2.21648,2.21671,2.21645,2.21649,28600000.0
2005-01-20 03:03:00,2.21639,2.2167,2.21639,2.21652,24500000.0
2005-01-20 03:04:00,2.2166,2.21672,2.21604,2.21658,53600000.0
2005-01-20 03:05:00,2.21652,2.21674,2.2163,2.2165,51600000.0
2005-01-20 03:06:00,2.21657,2.21657,2.21591,2.21652,33500000.0
2005-01-20 03:07:00,2.21659,2.21659,2.21633,2.21648,38500000.0
2005-01-20 03:08:00,2.21646,2.21664,2.21603,2.21635,54000000.0
2005-01-20 03:09:00,2.21641,2.21653,2.21612,2.21625,30700000.0
2005-01-20 03:10:00,2.21662,2.21667,2.21635,2.21635,25900000.0
2005-01-20 03:11:00,2.21607,2.21639,2.21582,2.21639,21800000.0
2005-01-20 03:12:00,2.21605,2.21639,2.21585,2.21639,14300000.0
2005-01-20 03:13:00,2.21642,2.21669,2.21637,2.21669,16500000.0
2005-01-20 03:14:00,2.2167,2.217,2.2166,2.217,16700000.0
2005-01-20 03:15:00,2.21649,2.21699,2.21636,2.21683,27200000.0
2005-01-20 03:16:00,2.21677,2.21684,2.21653,2.21659,22000000.0
2005-01-20 03:17:00,2.21657,2.21683,2.21636,2.21683,34200000.0
2005-01-20 03:18:00,2.21674,2.21675,2.21642,2.21675,15700000.0
2005-01-20 03:19:00,2.21695,2.21695,2.21675,2.21685,31600000.0
2005-01-20 03:20:00,2.21662,2.21698,2.21662,2.21691,22300000.0
2005-01-20 03:21:00,2.21713,2.21722,2.21683,2.21714,37800000.0
2005-01-20 03:22:00,2.21683,2.21707,2.2168,2.21702,39900000.0
2005-01-20 03:23:00,2.21707,2.21707,2.21672,2.21685,25700000.0
2005-01-20 03:24:00,2.21682,2.21685,2.21655,2.21685,27900000.0
2005-01-20 03:25:00,2.21665,2.21683,2.21659,2.21665,30600000.0
2005-01-20 03:26:00,2.21649,2.21677,2.21647,2.21673,27300000.0
2005-01-20 03:27:00,2.21663,2.21699,2.21663,2.21699,24600000.0
2005-01-20 03:28:00,2.21706,2.21706,2.21676,2.21676,26800000.0
2005-01-20 03:29:00,2.2168,2.21706,2.21647,2.21706,31900000.0
2005-01-20 03:30:00,2.21671,2.21704,2.21671,2.21702,15400000.0
2005-01-20 03:31:00,2.21695,2.21711,2.21688,2.21702,29200000.0
2005-01-20 03:32:00,2.21707,2.2171,2.21671,2.21671,26100000.0
2005-01-20 03:33:00,2.21641,2.21732,2.21639,2.21713,38200000.0
2005-01-20 03:34:00,2.21697,2.21739,2.21678,2.21739,28800000.0
2005-01-20 03:35:00,2.21744,2.21765,2.21722,2.2176,37400000.0
2005-01-20 03:36:00,2.21733,2.21747,2.21712,2.21712,42200000.0
2005-01-20 03:37:00,2.2172,2.2172,2.21702,2.21717,45500000.0
2005-01-20 03:38:00,2.21694,2.21734,2.21677,2.21734,33700000.0
2005-01-20 03:39:00,2.21687,2.21732,2.21687,2.21732,25900000.0
2005-01-20 03:40:00,2.21717,2.21743,2.21694,2.21743,22700000.0
2005-01-20 03:41:00,2.21729,2.21786,2.21719,2.21783,28500000.0
2005-01-20 03:42:00,2.21776,2.21885,2.21774,2.21885,22500000.0
2005-01-20 03:43:00,2.21893,2.21948,2.21854,2.2192,42300000.0
2005-01-20 03:44:00,2.21828,2.2195,2.21828,2.21902,46200000.0
2005-01-20 03:45:00,2.2177,2.21924,2.21756,2.21924,42400000.0
2005-01-20 03:46:00,2.21895,2.21919,2.21877,2.21909,51500000.0
2005-01-20 03:47:00,2.21887,2.21899,2.21855,2.21855,62900000.0
2005-01-20 03:48:00,2.21869,2.21889,2.21818,2.21837,41100000.0
2005-01-20 03:49:00,2.21881,2.2189,2.21847,2.21847,34900000.0
2005-01-20 03:50:00,2.21836,2.21861,2.21832,2.21847,49000000.0
2005-01-20 03:51:00,2.21872,2.21872,2.21796,2.2185,49499999.0
2005-01-20 03:52:00,2.21877,2.2189,2.21864,2.2189,41700000.0
2005-01-20 03:53:00,2.21901,2.21923,2.21872,2.21882,39500000.0
2005-01-20 03:54:00,2.21885,2.21894,2.21867,2.2188,20100000.0
2005-01-20 03:55:00,2.21877,2.21881,2.21827,2.21881,36200000.0
2005-01-20 03:56:00,2.21875,2.21891,2.21863,2.21879,55700000.0
2005-01-20 03:57:00,2.2186,2.21902,2.21856,2.2189,32000000.0
2005-01-20 03:58:00,2.21875,2.21893,2.21829,2.21893,19600000.0
2005-01-20 03:59:00,2.21873,2.2192,2.21854,2.21884,50900000.0
2005-01-20 04:00:00,2.21861,2.21885,2.21842,2.21883,36800000.0
2005-01-20 04:01:00,2.21863,2.2189,2.21813,2.21813,29500000.0
2005-01-20 04:02:00,2.21859,2.21867,2.21789,2.21811,30700000.0
2005-01-20 04:03:00,2.21809,2.21869,2.21791,2.21869,25600000.0
2005-01-20 04:04:00,2.2181,2.21855,2.21793,2.21838,52500000.0
2005-01-20 04:05:00,2.21872,2.21909,2.21841,2.21854,42400000.0
2005-01-20 04:06:00,2.21822,2.21832,2.21786,2.21795,31000000.0
2005-01-20 04:07:00,2.21797,2.2182,2.21777,2.21816,32800000.0
2005-01-20 04:08:00,2.21812,2.21812,2.21763,2.21788,16800000.0
2005-01-20 04:09:00,2.21792,2.21851,2.21781,2.21851,21000000.0
2005-01-20 04:10:00,2.21861,2.21867,2.21829,2.21837,24400000.0
2005-01-20 04:11:00,2.21789,2.21847,2.21784,2.21847,40900000.0
2005-01-20 04:12:00,2.2185,2.21872,2.21818,2.21865,24500000.0
2005-01-20 04:13:00,2.21808,2.21831,2.21781,2.21827,45300000.0
2005-01-20 04:14:00,2.21811,2.21869,2.2181,2.21869,27200000.0
2005-01-20 04:15:00,2.21839,2.21882,2.21834,2.21882,35400000.0
2005-01-20 04:16:00,2.2189,2.2189,2.2184,2.21856,22300000.0
2005-01-20 04:17:00,2.21882,2.21889,2.21817,2.21851,29200000.0
2005-01-20 04:18:00,2.21925,2.21979,2.21847,2.21847,24600000.0
2005-01-20 04:19:00,2.21871,2.21908,2.21841,2.2186,25700000.0
2005-01-20 04:20:00,2.21872,2.21881,2.21836,2.21867,39500000.0
2005-01-20 04:21:00,2.21907,2.21907,2.21816,2.21863,31300000.0
2005-01-20 04:22:00,2.21861,2.21881,2.21803,2.21803,26500000.0
2005-01-20 04:23:00,2.21838,2.21878,2.21821,2.21866,30100000.0
2005-01-20 04:24:00,2.2184,2.21857,2.21816,2.21825,51600000.0
2005-01-20 04:25:00,2.2181,2.21838,2.21769,2.21838,28700000.0
2005-01-20 04:26:00,2.21855,2.2188,2.2185,2.2188,27200000.0
2005-01-20 04:27:00,2.21865,2.2191,2.21854,2.21854,48800000.0
2005-01-20 04:28:00,2.21878,2.21922,2.21866,2.2189,45800000.0
2005-01-20 04:29:00,2.21881,2.21901,2.21851,2.21895,33100000.0
2005-01-20 04:30:00,2.21869,2.21902,2.21859,2.21881,49000000.0
2005-01-20 04:31:00,2.21902,2.21902,2.21814,2.21814,24700000.0
2005-01-20 04:32:00,2.21855,2.21906,2.21836,2.21906,48400000.0
2005-01-20 04:33:00,2.21908,2.21925,2.21859,2.21925,32100000.0
2005-01-20 04:34:00,2.21924,2.21924,2.21846,2.21846,40700000.0
2005-01-20 04:35:00,2.21788,2.21907,2.21788,2.21885,31800000.0
2005-01-20 04:36:00,2.21861,2.21867,2.21834,2.21848,34300000.0
2005-01-20 04:37:00,2.21834,2.21859,2.21813,2.21859,30400000.0
2005-01-20 04:38:00,2.21818,2.2184,2.2177,2.21792,38200000.0
2005-01-20 04:39:00,2.2182,2.21836,2.21787,2.21836,18900000.0
2005-01-20 04:40:00,2.21874,2.21882,2.21826,2.2183,23600000.0
2005-01-20 04:41:00,2.21852,2.21859,2.21799,2.21844,43700000.0
2005-01-20 04:42:00,2.2188,2.21891,2.21838,2.21891,43700000.0
2005-01-20 04:43:00,2.21895,2.21915,2.21853,2.21853,11600000.0
2005-01-20 04:44:00,2.21855,2.21887,2.21839,2.21839,24800000.0
2005-01-20 04:45:00,2.21879,2.21891,2.21863,2.21885,34000000.0
2005-01-20 04:46:00,2.21878,2.2188,2.21797,2.21797,21800000.0
2005-01-20 04:47:00,2.21866,2.21871,2.2182,2.2182,35700000.0
2005-01-20 04:48:00,2.21848,2.21885,2.21837,2.21885,27100000.0
2005-01-20 04:49:00,2.21826,2.21857,2.21805,2.21832,49300000.0
2005-01-20 04:50:00,2.2187,2.21898,2.21851,2.21898,46200000.0
2005-01-20 04:51:00,2.21939,2.21939,2.21877,2.2189,20800000.0
2005-01-20 04:52:00,2.21913,2.21913,2.21858,2.21863,21600000.0
2005-01-20 04:53:00,2.21895,2.21991,2.21895,2.21991,20800000.0
2005-01-20 04:54:00,2.21992,2.22001,2.21954,2.21983,36000000.0
2005-01-20 04:55:00,2.22004,2.22014,2.21988,2.22011,39800000.0
2005-01-20 04:56:00,2.22004,2.22024,2.21992,2.22023,36600000.0
2005-01-20 04:57:00,2.22039,2.22039,2.21973,2.21975,23100000.0
2005-01-20 04:58:00,2.22063,2.22063,2.22005,2.22022,43200000.0
2005-01-20 04:59:00,2.2203,2.2203,2.21988,2.21997,45400000.0
2005-01-20 05:00:00,2.21971,2.22005,2.21957,2.21989,34400000.0
2005-01-20 05:01:00,2.21983,2.22003,2.21966,2.22003,24100000.0
2005-01-20 05:02:00,2.21987,2.2199,2.21948,2.21957,42000000.0
2005-01-20 05:03:00,2.21963,2.22007,2.21961,2.21973,49400000.0
2005-01-20 05:04:00,2.21961,2.21994,2.21943,2.21994,43000000.0
2005-01-20 05:05:00,2.21985,2.21985,2.2193,2.2193,21000000.0
2005-01-20 05:06:00,2.22,2.22,2.21936,2.21975,26200000.0
2005-01-20 05:07:00,2.21953,2.21985,2.2193,2.21977,38900000.0
2005-01-20 05:08:00,2.21964,2.21972,2.219,2.21909,21700000.0
2005-01-20 05:09:00,2.21952,2.21964,2.21914,2.21928,35900000.0
2005-01-20 05:10:00,2.21932,2.21943,2.21875,2.21875,36600000.0
2005-01-20 05:11:00,2.21963,2.21963,2.21875,2.21886,30200000.0
2005-01-20 05:12:00,2.21948,2.21948,2.21898,2.21941,21200000.0
2005-01-20 05:13:00,2.21934,2.21948,2.21896,2.21917,18900000.0
2005-01-20 05:14:00,2.21929,2.21932,2.21854,2.21932,27200000.0
2005-01-20 05:15:00,2.2197,2.21992,2.21861,2.21916,36200000.0
2005-01-20 05:16:00,2.21946,2.21956,2.21915,2.21948,33800000.0
2005-01-20 05:17:00,2.21961,2.21964,2.21873,2.21924,23700000.0
2005-01-20 05:18:00,2.21898,2.21939,2.21849,2.21939,41500000.0
2005-01-20 05:19:00,2.21924,2.21962,2.21895,2.21962,51800000.0
2005-01-20 05:20:00,2.21918,2.21925,2.21897,2.21897,57300000.0
2005-01-20 05:21:00,2.21889,2.21913,2.21877,2.219,31900000.0
2005-01-20 05:22:00,2.21886,2.21911,2.21864,2.21898,30500000.0
2005-01-20 05:23:00,2.21907,2.21908,2.21871,2.21896,39200000.0
2005-01-20 05:24:00,2.21905,2.21918,2.21803,2.21803,34500000.0
2005-01-20 05:25:00,2.21872,2.21921,2.21872,2.21901,14800000.0
2005-01-20 05:26:00,2.2192,2.21933,2.2186,2.21896,51500000.0
2005-01-20 05:27:00,2.21889,2.21948,2.21885,2.21937,73299999.0
2005-01-20 05:28:00,2.21922,2.21942,2.21891,2.21903,29800000.0
2005-01-20 05:29:00,2.21967,2.21967,2.21874,2.21874,19800000.0
2005-01-20 05:30:00,2.21924,2.21924,2.21865,2.2188,20700000.0
2005-01-20 05:31:00,2.21866,2.21906,2.21857,2.21857,32100000.0
2005-01-20 05:32:00,2.21897,2.219,2.21806,2.2186,36600000.0
2005-01-20 05:33:00,2.21883,2.21899,2.2186,2.21886,66300000.0
2005-01-20 05:34:00,2.21894,2.21901,2.21865,2.21889,39200000.0
2005-01-20 05:35:00,2.21897,2.21897,2.21863,2.2188,12300000.0
2005-01-20 05:36:00,2.21884,2.21902,2.21874,2.21883,24400000.0
2005-01-20 05:37:00,2.21883,2.21912,2.21855,2.21878,55700000.0
2005-01-20 05:38:00,2.21899,2.21901,2.21844,2.21844,34400000.0
2005-01-20 05:39:00,2.21884,2.21903,2.21868,2.21903,45900000.0
2005-01-20 05:40:00,2.2191,2.21937,2.21894,2.21913,25700000.0
2005-01-20 05:41:00,2.21908,2.21951,2.21895,2.21902,26900000.0
2005-01-20 05:42:00,2.21927,2.2195,2.21871,2.21871,52500001.0
2005-01-20 05:43:00,2.21934,2.21948,2.21902,2.21948,40300000.0
2005-01-20 05:44:00,2.21909,2.21922,2.21877,2.21894,38300000.0
2005-01-20 05:45:00,2.21912,2.21917,2.21868,2.21868,54100000.0
2005-01-20 05:46:00,2.2193,2.21936,2.21893,2.21899,32000000.0
2005-01-20 05:47:00,2.21892,2.21905,2.21871,2.21905,38800000.0
2005-01-20 05:48:00,2.21918,2.21932,2.21885,2.21921,25200000.0
2005-01-20 05:49:00,2.2189,2.21923,2.21851,2.21905,31700000.0
2005-01-20 05:50:00,2.21901,2.21917,2.21869,2.21884,51800000.0
2005-01-20 05:51:00,2.21919,2.21948,2.21884,2.21884,42700000.0
2005-01-20 05:52:00,2.21915,2.21934,2.21898,2.21925,70300000.0
2005-01-20 05:53:00,2.21918,2.2193,2.219,2.21924,33300000.0
2005-01-20 05:54:00,2.21927,2.2194,2.21884,2.21884,28300000.0
2005-01-20 05:55:00,2.21906,2.21921,2.21878,2.21889,44200000.0
2005-01-20 05:56:00,2.21828,2.21872,2.21814,2.2187,31100000.0
2005-01-20 05:57:00,2.21807,2.21895,2.21807,2.21848,20700000.0
2005-01-20 05:58:00,2.21828,2.21898,2.21828,2.21872,49799999.0
2005-01-20 05:59:00,2.21872,2.21882,2.21837,2.21843,45900000.0
2005-01-20 06:00:00,2.21909,2.21909,2.21831,2.21831,36500000.0
2005-01-20 06:01:00,2.2189,2.21899,2.21771,2.21771,22100000.0
2005-01-20 06:02:00,2.21858,2.21892,2.21831,2.21881,42500000.0
2005-01-20 06:03:00,2.21833,2.21911,2.21829,2.21862,50100000.0
2005-01-20 06:04:00,2.2192,2.21926,2.21891,2.21899,27500000.0
2005-01-20 06:05:00,2.21868,2.21923,2.21863,2.21923,40500000.0
2005-01-20 06:06:00,2.21915,2.21937,2.21895,2.21904,33300000.0
2005-01-20 06:07:00,2.21919,2.21973,2.21919,2.21954,30100000.0
2005-01-20 06:08:00,2.21955,2.21969,2.21928,2.21948,21000000.0
2005-01-20 06:09:00,2.2194,2.21984,2.21906,2.21984,29400000.0
2005-01-20 06:10:00,2.21958,2.21979,2.21952,2.21961,18000000.0
2005-01-20 06:11:00,2.21954,2.21954,2.21915,2.21923,21600000.0
2005-01-20 06:12:00,2.21929,2.21963,2.2192,2.21954,31700000.0
2005-01-20 06:13:00,2.21909,2.21944,2.21895,2.21944,12800000.0
2005-01-20 06:14:00,2.2192,2.2192,2.21884,2.21884,31500000.0
2005-01-20 06:15:00,2.21927,2.21942,2.21894,2.21929,35400000.0
2005-01-20 06:16:00,2.21945,2.21945,2.21891,2.21926,29800000.0
2005-01-20 06:17:00,2.21893,2.21909,2.21863,2.21869,29400000.0
2005-01-20 06:18:00,2.2183,2.2193,2.21824,2.21927,25300000.0
2005-01-20 06:19:00,2.21932,2.21954,2.21918,2.21945,48000000.0
2005-01-20 06:20:00,2.2191,2.21974,2.2191,2.2197,55400000.0
2005-01-20 06:21:00,2.21949,2.21959,2.21883,2.21908,39600000.0
2005-01-20 06:22:00,2.21909,2.21948,2.2189,2.21948,31800000.0
2005-01-20 06:23:00,2.21876,2.21921,2.21876,2.21879,44700000.0
2005-01-20 06:24:00,2.21876,2.21888,2.21862,2.21888,22900000.0
2005-01-20 06:25:00,2.21882,2.21922,2.21882,2.219,40900000.0
2005-01-20 06:26:00,2.21898,2.21905,2.21834,2.2188,36000000.0
2005-01-20 06:27:00,2.21903,2.21918,2.21892,2.21916,22400000.0
2005-01-20 06:28:00,2.21917,2.21917,2.21883,2.2189,35600000.0
2005-01-20 06:29:00,2.21922,2.21927,2.21859,2.2186,60800000.0
2005-01-20 06:30:00,2.21922,2.21955,2.21859,2.21859,25300000.0
2005-01-20 06:31:00,2.21859,2.21933,2.21855,2.21933,32200000.0
2005-01-20 06:32:00,2.21901,2.21932,2.21878,2.21929,37400000.0
2005-01-20 06:33:00,2.21873,2.21949,2.21873,2.21949,52100000.0
2005-01-20 06:34:00,2.21972,2.21972,2.21906,2.21928,42100000.0
2005-01-20 06:35:00,2.21926,2.2195,2.21905,2.2195,54800000.0
2005-01-20 06:36:00,2.21937,2.21943,2.21898,2.21938,60200000.0
2005-01-20 06:37:00,2.21898,2.21973,2.21898,2.2196,41500000.0
2005-01-20 06:38:00,2.21975,2.21975,2.21922,2.21922,38400000.0
2005-01-20 06:39:00,2.21925,2.21967,2.21915,2.21957,53400000.0
2005-01-20 06:40:00,2.21933,2.21986,2.21928,2.21936,44100000.0
2005-01-20 06:41:00,2.21876,2.21948,2.21876,2.21939,25600000.0
2005-01-20 06:42:00,2.2195,2.2195,2.21892,2.21905,42200000.0
2005-01-20 06:43:00,2.21883,2.21961,2.21883,2.21961,17400000.0
2005-01-20 06:44:00,2.21921,2.21951,2.21921,2.21951,42200000.0
2005-01-20 06:45:00,2.21937,2.21959,2.21894,2.21914,52400000.0
2005-01-20 06:46:00,2.21953,2.21961,2.21924,2.21961,33000000.0
2005-01-20 06:47:00,2.21942,2.21972,2.21931,2.21972,58900000.0
2005-01-20 06:48:00,2.21974,2.21974,2.21873,2.2194,53000000.0
2005-01-20 06:49:00,2.21888,2.21924,2.21853,2.21924,24200000.0
2005-01-20 06:50:00,2.21908,2.21933,2.21884,2.21884,40600000.0
2005-01-20 06:51:00,2.21937,2.2194,2.21872,2.21909,45700000.0
2005-01-20 06:52:00,2.21896,2.21922,2.21867,2.21919,58200000.0
2005-01-20 06:53:00,2.2189,2.21919,2.21884,2.21919,49799999.0
2005-01-20 06:54:00,2.21955,2.21955,2.21904,2.21931,34600000.0
2005-01-20 06:55:00,2.21947,2.21951,2.21892,2.21934,55600000.0
2005-01-20 06:56:00,2.21918,2.21939,2.21907,2.21933,21200000.0
2005-01-20 06:57:00,2.21915,2.21962,2.21893,2.21958,52100000.0
2005-01-20 06:58:00,2.21915,2.21953,2.21909,2.21944,42100000.0
2005-01-20 06:59:00,2.21934,2.21963,2.2192,2.2194,36600000.0
2005-01-20 07:00:00,2.21942,2.21951,2.21898,2.21921,31600000.0
2005-01-20 07:01:00,2.2188,2.21926,2.21873,2.2192,27000000.0
2005-01-20 07:02:00,2.21905,2.2192,2.2186,2.2186,23800000.0
2005-01-20 07:03:00,2.2191,2.2191,2.21839,2.2186,18300000.0
2005-01-20 07:04:00,2.21851,2.21873,2.21839,2.21856,50700000.0
2005-01-20 07:05:00,2.21836,2.2185,2.21767,2.21842,32400000.0
2005-01-20 07:06:00,2.21811,2.21824,2.21767,2.21767,26700001.0
2005-01-20 07:07:00,2.21795,2.21866,2.21795,2.21838,21800000.0
2005-01-20 07:08:00,2.21812,2.2182,2.21785,2.21804,43200000.0
2005-01-20 07:09:00,2.21756,2.21812,2.21747,2.21812,19200000.0
2005-01-20 07:10:00,2.21792,2.21802,2.21733,2.21764,28600000.0
2005-01-20 07:11:00,2.21786,2.21807,2.21775,2.21792,42500000.0
2005-01-20 07:12:00,2.21761,2.21795,2.21745,2.21774,26400000.0
2005-01-20 07:13:00,2.21727,2.21827,2.21727,2.21827,44000000.0
2005-01-20 07:14:00,2.21755,2.21794,2.21741,2.2179,27200000.0
2005-01-20 07:15:00,2.2182,2.2182,2.2176,2.21783,47200000.0
2005-01-20 07:16:00,2.21767,2.21772,2.21724,2.21724,24900000.0
2005-01-20 07:17:00,2.21675,2.21768,2.21675,2.21725,30300000.0
2005-01-20 07:18:00,2.21788,2.21788,2.2169,2.21699,40500000.0
2005-01-20 07:19:00,2.21731,2.21731,2.21682,2.21727,27000000.0
2005-01-20 07:20:00,2.21701,2.21753,2.21684,2.21753,36300000.0
2005-01-20 07:21:00,2.21692,2.21711,2.21666,2.21705,37500000.0
2005-01-20 07:22:00,2.21695,2.2175,2.21688,2.21726,57400000.0
2005-01-20 07:23:00,2.21709,2.21736,2.21691,2.21701,42700000.0
2005-01-20 07:24:00,2.21727,2.21756,2.21707,2.21725,55400000.0
2005-01-20 07:25:00,2.21772,2.21795,2.21703,2.21703,29000000.0
2005-01-20 07:26:00,2.21738,2.21744,2.21727,2.2173,37600000.0
2005-01-20 07:27:00,2.21718,2.21759,2.21718,2.21744,44300000.0
2005-01-20 07:28:00,2.21755,2.21755,2.21716,2.2173,39400000.0
2005-01-20 07:29:00,2.2172,2.21749,2.21711,2.21732,34600000.0
2005-01-20 07:30:00,2.21711,2.21711,2.21681,2.2171,59300000.0
2005-01-20 07:31:00,2.21713,2.21725,2.21659,2.21725,48400000.0
2005-01-20 07:32:00,2.21683,2.21755,2.21683,2.21755,20800000.0
2005-01-20 07:33:00,2.21718,2.21747,2.21706,2.21747,27200000.0
2005-01-20 07:34:00,2.21719,2.21762,2.21711,2.21735,57099999.0
2005-01-20 07:35:00,2.21751,2.21751,2.21689,2.21689,27400000.0
2005-01-20 07:36:00,2.21692,2.21747,2.21683,2.21736,46800000.0
2005-01-20 07:37:00,2.21706,2.21748,2.21703,2.21748,19200000.0
2005-01-20 07:38:00,2.21709,2.21766,2.21682,2.21766,35500000.0
2005-01-20 07:39:00,2.21691,2.21735,2.21675,2.21735,24400000.0
2005-01-20 07:40:00,2.21716,2.21761,2.21716,2.21761,17200000.0
2005-01-20 07:41:00,2.21733,2.21776,2.21733,2.21776,26800000.0
2005-01-20 07:42:00,2.21789,2.21806,2.21744,2.21773,27500000.0
2005-01-20 07:43:00,2.2178,2.2178,2.21718,2.21747,39700000.0
2005-01-20 07:44:00,2.21772,2.21782,2.21753,2.21782,28400000.0
2005-01-20 07:45:00,2.21778,2.21792,2.21753,2.21775,40200000.0
2005-01-20 07:46:00,2.21745,2.21803,2.21737,2.21803,28000000.0
2005-01-20 07:47:00,2.21808,2.21816,2.21758,2.21816,36300000.0
2005-01-20 07:48:00,2.21774,2.21803,2.21754,2.21803,28300000.0
2005-01-20 07:49:00,2.21816,2.21816,2.21758,2.2179,33100000.0
2005-01-20 07:50:00,2.21761,2.2181,2.21752,2.21792,46100000.0
2005-01-20 07:51:00,2.21792,2.21806,2.2177,2.21793,26600000.0
2005-01-20 07:52:00,2.2177,2.21787,2.21741,2.21741,29400000.0
2005-01-20 07:53:00,2.21758,2.21819,2.21746,2.21819,15400000.0
2005-01-20 07:54:00,2.21806,2.21841,2.21786,2.2183,24000000.0
2005-01-20 07:55:00,2.21748,2.21802,2.21684,2.21684,39800000.0
2005-01-20 07:56:00,2.21739,2.21784,2.21693,2.21784,36200000.0
2005-01-20 07:57:00,2.21768,2.21807,2.21757,2.21768,31700000.0
2005-01-20 07:58:00,2.21786,2.21786,2.21728,2.21742,29500000.0
2005-01-20 07:59:00,2.21691,2.21756,2.21691,2.21734,33899999.0
2005-01-20 08:00:00,2.21773,2.21773,2.21724,2.2176,36200000.0
2005-01-20 08:01:00,2.21703,2.21751,2.21703,2.21737,36600000.0
2005-01-20 08:02:00,2.21718,2.2174,2.21718,2.21733,36900000.0
2005-01-20 08:03:00,2.21684,2.21723,2.21681,2.21723,29400000.0
2005-01-20 08:04:00,2.21725,2.2173,2.21703,2.21723,32800000.0
2005-01-20 08:05:00,2.2168,2.21714,2.21648,2.21685,35500000.0
2005-01-20 08:06:00,2.21717,2.21729,2.21694,2.21729,47800000.0
2005-01-20 08:07:00,2.21715,2.21752,2.21694,2.21738,37100000.0
2005-01-20 08:08:00,2.21696,2.21706,2.21682,2.21688,24500000.0
2005-01-20 08:09:00,2.21694,2.21695,2.21661,2.21695,21200000.0
2005-01-20 08:10:00,2.21701,2.21726,2.21699,2.21721,32300000.0
2005-01-20 08:11:00,2.21677,2.2172,2.21677,2.21702,37900000.0
2005-01-20 08:12:00,2.21717,2.21745,2.21695,2.21729,51900000.0
2005-01-20 08:13:00,2.21753,2.21767,2.21718,2.21718,34300000.0
2005-01-20 08:14:00,2.21731,2.21756,2.21731,2.2174,22200000.0
2005-01-20 08:15:00,2.21769,2.21769,2.217,2.21725,36900000.0
2005-01-20 08:16:00,2.21711,2.21755,2.2169,2.21755,14300000.0
2005-01-20 08:17:00,2.21746,2.21746,2.21683,2.21704,32800000.0
2005-01-20 08:18:00,2.21772,2.21772,2.21709,2.21731,29900000.0
2005-01-20 08:19:00,2.21698,2.21748,2.21691,2.21746,45900000.0
2005-01-20 08:20:00,2.21708,2.2174,2.21694,2.21735,54700000.0
2005-01-20 08:21:00,2.21738,2.21738,2.21707,2.21716,38200000.0
2005-01-20 08:22:00,2.21718,2.21741,2.21687,2.21724,40800000.0
2005-01-20 08:23:00,2.21688,2.21744,2.21688,2.21741,37100000.0
2005-01-20 08:24:00,2.21721,2.2175,2.21698,2.21732,35900000.0
2005-01-20 08:25:00,2.21725,2.21753,2.21707,2.21707,28300000.0
2005-01-20 08:26:00,2.21725,2.21736,2.21706,2.21735,50100000.0
2005-01-20 08:27:00,2.21726,2.21729,2.21688,2.2169,20200000.0
2005-01-20 08:28:00,2.21689,2.21699,2.21674,2.2168,58600000.0
2005-01-20 08:29:00,2.21678,2.21678,2.21638,2.21641,60900000.0
2005-01-20 08:30:00,2.21633,2.21671,2.21617,2.21657,47300000.0
2005-01-20 08:31:00,2.21669,2.21684,2.21628,2.21628,50800000.0
2005-01-20 08:32:00,2.21627,2.21662,2.21621,2.21655,49600001.0
2005-01-20 08:33:00,2.21646,2.21684,2.21626,2.2167,67999999.0
2005-01-20 08:34:00,2.21689,2.21711,2.21637,2.21637,36800000.0
2005-01-20 08:35:00,2.21642,2.21654,2.21613,2.21614,38800000.0
2005-01-20 08:36:00,2.21657,2.21662,2.21627,2.21653,33700000.0
2005-01-20 08:37:00,2.21643,2.21667,2.2164,2.21665,51800000.0
2005-01-20 08:38:00,2.2167,2.21729,2.21669,2.2172,26100000.0
2005-01-20 08:39:00,2.21725,2.21732,2.21666,2.21687,42300000.0
2005-01-20 08:40:00,2.2166,2.21725,2.21656,2.21725,31200000.0
2005-01-20 08:41:00,2.21738,2.21776,2.21694,2.21721,42500000.0
2005-01-20 08:42:00,2.21709,2.21747,2.21706,2.21732,61500000.0
2005-01-20 08:43:00,2.21716,2.21724,2.21702,2.21719,45800000.0
2005-01-20 08:44:00,2.21721,2.21754,2.2171,2.2171,18400000.0
2005-01-20 08:45:00,2.21725,2.21728,2.21667,2.21728,46000000.0
2005-01-20 08:46:00,2.21702,2.21762,2.21697,2.21757,32500000.0
2005-01-20 08:47:00,2.21724,2.21744,2.21693,2.21712,46400000.0
2005-01-20 08:48:00,2.21681,2.21716,2.21681,2.21716,13700000.0
2005-01-20 08:49:00,2.2172,2.21771,2.21715,2.21759,38199999.0
2005-01-20 08:50:00,2.21752,2.21786,2.21752,2.21786,29100000.0
2005-01-20 08:51:00,2.2177,2.21856,2.2177,2.21807,29000000.0
2005-01-20 08:52:00,2.21805,2.21824,2.21774,2.21801,42500000.0
2005-01-20 08:53:00,2.21794,2.2181,2.21779,2.21789,34200000.0
2005-01-20 08:54:00,2.21766,2.21788,2.2172,2.2172,32500000.0
2005-01-20 08:55:00,2.21788,2.21795,2.21758,2.21758,41600000.0
2005-01-20 08:56:00,2.21766,2.21766,2.21747,2.21759,37800000.0
2005-01-20 08:57:00,2.2174,2.21744,2.21694,2.21744,44900001.0
2005-01-20 08:58:00,2.21762,2.21765,2.21724,2.21757,30700000.0
2005-01-20 08:59:00,2.21741,2.21775,2.21722,2.21763,38500000.0
2005-01-20 09:00:00,2.2176,2.21783,2.21752,2.21783,23300000.0
2005-01-20 09:01:00,2.21753,2.21842,2.21753,2.21823,49900000.0
2005-01-20 09:02:00,2.21827,2.21884,2.21809,2.21877,53900000.0
2005-01-20 09:03:00,2.21895,2.21988,2.2184,2.2184,35200000.0
2005-01-20 09:04:00,2.21834,2.21835,2.21808,2.21809,25400000.0
2005-01-20 09:05:00,2.21805,2.21834,2.21785,2.21834,36000000.0
2005-01-20 09:06:00,2.21824,2.21853,2.21795,2.21839,27500000.0
2005-01-20 09:07:00,2.21811,2.21816,2.21757,2.21761,30500000.0
2005-01-20 09:08:00,2.21776,2.21798,2.21752,2.21785,65300000.0
2005-01-20 09:09:00,2.21782,2.21807,2.21773,2.218,19200000.0
2005-01-20 09:10:00,2.21763,2.21854,2.21755,2.21854,44099999.0
2005-01-20 09:11:00,2.21854,2.21875,2.21822,2.21875,42000000.0
2005-01-20 09:12:00,2.21882,2.21898,2.21837,2.21837,14600000.0
2005-01-20 09:13:00,2.21859,2.21894,2.21827,2.21829,28900000.0
2005-01-20 09:14:00,2.21831,2.21868,2.21812,2.21827,72000000.0
2005-01-20 09:15:00,2.21874,2.2192,2.21863,2.2192,33400000.0
2005-01-20 09:16:00,2.21912,2.21928,2.21892,2.21928,53900000.0
2005-01-20 09:17:00,2.21932,2.21942,2.21872,2.21872,18500000.0
2005-01-20 09:18:00,2.21866,2.21938,2.21863,2.21938,26300000.0
2005-01-20 09:19:00,2.21935,2.21943,2.21917,2.21926,27600000.0
2005-01-20 09:20:00,2.21941,2.21949,2.21898,2.21898,35400000.0
2005-01-20 09:21:00,2.21976,2.21976,2.21915,2.21927,26000000.0
2005-01-20 09:22:00,2.21945,2.21983,2.21932,2.21939,46700000.0
2005-01-20 09:23:00,2.21964,2.21964,2.21893,2.21921,28500000.0
2005-01-20 09:24:00,2.2193,2.21944,2.21899,2.21939,44200000.0
2005-01-20 09:25:00,2.21906,2.21951,2.21897,2.21937,29100000.0
2005-01-20 09:26:00,2.2192,2.21949,2.21904,2.2194,21600000.0
2005-01-20 09:27:00,2.21946,2.2195,2.21917,2.21946,49600000.0
2005-01-20 09:28:00,2.21954,2.21961,2.21899,2.2193,53300000.0
2005-01-20 09:29:00,2.21937,2.21937,2.21829,2.21841,19400000.0
2005-01-20 09:30:00,2.21852,2.21873,2.21812,2.21832,39300000.0
2005-01-20 09:31:00,2.21852,2.2187,2.21826,2.21854,31200000.0
2005-01-20 09:32:00,2.218,2.21858,2.21791,2.21821,27800000.0
2005-01-20 09:33:00,2.21766,2.21842,2.21755,2.21829,41600000.0
2005-01-20 09:34:00,2.21823,2.2187,2.21805,2.21833,30400000.0
2005-01-20 09:35:00,2.21839,2.21866,2.21816,2.21816,23900000.0
2005-01-20 09:36:00,2.21849,2.21852,2.21775,2.21836,49300000.0
2005-01-20 09:37:00,2.21833,2.21852,2.21827,2.21843,35900000.0
2005-01-20 09:38:00,2.21827,2.21845,2.21815,2.21825,50300000.0
2005-01-20 09:39:00,2.21855,2.21912,2.21833,2.21836,56300000.0
2005-01-20 09:40:00,2.21843,2.21845,2.21816,2.21816,39800000.0
2005-01-20 09:41:00,2.21785,2.21785,2.21728,2.21749,25700000.0
2005-01-20 09:42:00,2.21783,2.21826,2.21762,2.21826,27000000.0
2005-01-20 09:43:00,2.21821,2.21855,2.21799,2.21799,37800000.0
2005-01-20 09:44:00,2.21803,2.21826,2.21762,2.21826,35500000.0
2005-01-20 09:45:00,2.21832,2.21855,2.2173,2.2173,36600000.0
2005-01-20 09:46:00,2.21721,2.21783,2.21721,2.21765,54699999.0
2005-01-20 09:47:00,2.21781,2.21783,2.21737,2.21766,51999999.0
2005-01-20 09:48:00,2.21787,2.21814,2.2178,2.21808,58799999.0
2005-01-20 09:49:00,2.21824,2.21824,2.21757,2.21761,32300000.0
2005-01-20 09:50:00,2.2175,2.2181,2.2175,2.21797,60600000.0
2005-01-20 09:51:00,2.21788,2.21788,2.2173,2.2174,62600000.0
2005-01-20 09:52:00,2.21726,2.21776,2.21711,2.2176,32700000.0
2005-01-20 09:53:00,2.21777,2.21821,2.21719,2.21751,24000000.0
2005-01-20 09:54:00,2.21796,2.21805,2.21769,2.21769,31500000.0
2005-01-20 09:55:00,2.21784,2.21784,2.21732,2.2177,51900000.0
2005-01-20 09:56:00,2.21765,2.21781,2.21742,2.21763,24700000.0
2005-01-20 09:57:00,2.21759,2.21762,2.21723,2.21729,29400000.0
2005-01-20 09:58:00,2.21775,2.21778,2.21755,2.21772,20600000.0
2005-01-20 09:59:00,2.2179,2.2179,2.21732,2.21754,36200000.0
2005-01-20 10:00:00,2.21757,2.21769,2.21667,2.21667,26100000.0
2005-01-20 10:01:00,2.21744,2.21744,2.21702,2.21702,26200000.0
2005-01-20 10:02:00,2.21759,2.2176,2.21723,2.21738,49400000.0
2005-01-20 10:03:00,2.21747,2.21753,2.21723,2.21729,34400000.0
2005-01-20 10:04:00,2.21743,2.21784,2.21713,2.21776,44200000.0
2005-01-20 10:05:00,2.21771,2.2178,2.21736,2.2178,29700000.0
2005-01-20 10:06:00,2.21807,2.21807,2.21616,2.21616,50100000.0
2005-01-20 10:07:00,2.21674,2.21674,2.21599,2.21632,28000000.0
2005-01-20 10:08:00,2.21682,2.21695,2.21614,2.21672,29500000.0
2005-01-20 10:09:00,2.2165,2.21669,2.21637,2.21637,34600000.0
2005-01-20 10:10:00,2.21648,2.21669,2.21603,2.21659,27400000.0
2005-01-20 10:11:00,2.21688,2.21698,2.21675,2.21691,24700000.0
2005-01-20 10:12:00,2.21648,2.21691,2.21646,2.21669,47600000.0
2005-01-20 10:13:00,2.21657,2.21684,2.21642,2.21684,38800000.0
2005-01-20 10:14:00,2.21674,2.21685,2.21644,2.21644,50700000.0
2005-01-20 10:15:00,2.21697,2.21698,2.2163,2.2163,20600000.0
2005-01-20 10:16:00,2.21671,2.21756,2.21636,2.21636,54899999.0
2005-01-20 10:17:00,2.2165,2.21754,2.21642,2.21738,40900000.0
2005-01-20 10:18:00,2.21698,2.21771,2.21698,2.21771,29900000.0
2005-01-20 10:19:00,2.2172,2.21767,2.21711,2.21753,32400000.0
2005-01-20 10:20:00,2.21775,2.2179,2.21725,2.21732,27800000.0
2005-01-20 10:21:00,2.21756,2.21779,2.21735,2.21735,53600000.0
2005-01-20 10:22:00,2.21751,2.21779,2.2175,2.21759,36100000.0
2005-01-20 10:23:00,2.21764,2.21788,2.21744,2.21752,41500000.0
2005-01-20 10:24:00,2.21761,2.2177,2.21633,2.21682,36600000.0
2005-01-20 10:25:00,2.21654,2.21707,2.21647,2.21649,38400000.0
2005-01-20 10:26:00,2.21717,2.21717,2.21638,2.21664,37900000.0
2005-01-20 10:27:00,2.21656,2.21728,2.21656,2.2171,35900000.0
2005-01-20 10:28:00,2.21711,2.21722,2.21687,2.21721,51200000.0
2005-01-20 10:29:00,2.2174,2.21751,2.21713,2.21738,26300000.0
2005-01-20 10:30:00,2.21748,2.21758,2.2172,2.21739,29200000.0
2005-01-20 10:31:00,2.21748,2.21757,2.21722,2.21722,40200000.0
2005-01-20 10:32:00,2.21717,2.21737,2.21697,2.21737,40200000.0
2005-01-20 10:33:00,2.21718,2.21736,2.21699,2.21721,41600000.0
2005-01-20 10:34:00,2.21721,2.21721,2.21665,2.21669,69700000.0
2005-01-20 10:35:00,2.21719,2.2172,2.21664,2.21664,21200000.0
2005-01-20 10:36:00,2.21692,2.21704,2.21657,2.21674,49100000.0
2005-01-20 10:37:00,2.2167,2.21703,2.2165,2.21697,46300000.0
2005-01-20 10:38:00,2.21678,2.21719,2.21656,2.21719,15800000.0
2005-01-20 10:39:00,2.21742,2.21748,2.21703,2.21713,40100000.0
2005-01-20 10:40:00,2.21715,2.21716,2.21637,2.21637,26900000.0
2005-01-20 10:41:00,2.21668,2.21694,2.21668,2.21693,54800000.0
2005-01-20 10:42:00,2.21682,2.21733,2.21682,2.21726,11500000.0
2005-01-20 10:43:00,2.21714,2.21743,2.21707,2.21739,23800000.0
2005-01-20 10:44:00,2.21713,2.21733,2.21679,2.21679,42500000.0
2005-01-20 10:45:00,2.21695,2.21715,2.21685,2.21685,13600000.0
2005-01-20 10:46:00,2.21725,2.21725,2.21653,2.21656,60000000.0
2005-01-20 10:47:00,2.21616,2.21636,2.21596,2.21636,36100000.0
2005-01-20 10:48:00,2.21592,2.21628,2.21555,2.21565,24200000.0
2005-01-20 10:49:00,2.21549,2.21572,2.21516,2.21543,33300000.0
2005-01-20 10:50:00,2.21582,2.21585,2.21554,2.2157,35600000.0
2005-01-20 10:51:00,2.216,2.21604,2.21535,2.21535,39000000.0
2005-01-20 10:52:00,2.21568,2.21579,2.21484,2.21487,37500000.0
2005-01-20 10:53:00,2.21499,2.215,2.21467,2.21485,46100000.0
2005-01-20 10:54:00,2.21464,2.2148,2.21429,2.21442,48100000.0
2005-01-20 10:55:00,2.21438,2.21456,2.21377,2.21377,43900000.0
2005-01-20 10:56:00,2.21345,2.214,2.21345,2.214,29800000.0
2005-01-20 10:57:00,2.21402,2.21413,2.21349,2.2137,34500000.0
2005-01-20 10:58:00,2.21333,2.21346,2.21309,2.21309,22100000.0
2005-01-20 10:59:00,2.21291,2.21334,2.2126,2.21263,55600000.0
2005-01-20 11:00:00,2.21293,2.21293,2.21246,2.21272,24300000.0
2005-01-20 11:01:00,2.2127,2.21297,2.21246,2.21285,34300000.0
2005-01-20 11:02:00,2.21282,2.21329,2.21282,2.21326,25900000.0
2005-01-20 11:03:00,2.21288,2.21304,2.21262,2.2129,42900000.0
2005-01-20 11:04:00,2.21251,2.21258,2.21207,2.21217,39200000.0
2005-01-20 11:05:00,2.21223,2.21273,2.21212,2.21223,56300000.0
2005-01-20 11:06:00,2.21245,2.21245,2.21188,2.21211,33300000.0
2005-01-20 11:07:00,2.21153,2.21195,2.21142,2.21177,41600000.0
2005-01-20 11:08:00,2.21215,2.21261,2.21215,2.21237,22400000.0
2005-01-20 11:09:00,2.21273,2.21288,2.21259,2.2126,51700000.0
2005-01-20 11:10:00,2.21252,2.21271,2.21243,2.21248,26900000.0
2005-01-20 11:11:00,2.2123,2.21255,2.2122,2.21239,25600000.0
2005-01-20 11:12:00,2.21227,2.21258,2.21227,2.2124,44300000.0
2005-01-20 11:13:00,2.2128,2.2129,2.21253,2.21261,30900000.0
2005-01-20 11:14:00,2.21285,2.21324,2.21227,2.21321,69899999.0
2005-01-20 11:15:00,2.21344,2.21352,2.21292,2.21352,45000000.0
2005-01-20 11:16:00,2.2134,2.21409,2.2134,2.21392,44300000.0
2005-01-20 11:17:00,2.21383,2.21462,2.21377,2.21461,28400000.0
2005-01-20 11:18:00,2.2142,2.21441,2.21377,2.21377,38900000.0
2005-01-20 11:19:00,2.21392,2.21398,2.21332,2.21351,46300000.0
2005-01-20 11:20:00,2.21393,2.21414,2.21342,2.214,38300000.0
2005-01-20 11:21:00,2.21402,2.21422,2.21368,2.21378,23700000.0
2005-01-20 11:22:00,2.21402,2.21432,2.21395,2.214,34200000.0
2005-01-20 11:23:00,2.21408,2.21442,2.21379,2.2143,58799999.0
2005-01-20 11:24:00,2.2143,2.21433,2.2141,2.21425,44600000.0
2005-01-20 11:25:00,2.21427,2.21435,2.21366,2.21366,33700000.0
2005-01-20 11:26:00,2.21381,2.21409,2.21364,2.21401,22000000.0
2005-01-20 11:27:00,2.21422,2.21443,2.21377,2.21443,49000000.0
2005-01-20 11:28:00,2.21473,2.21489,2.21433,2.21489,49300000.0
2005-01-20 11:29:00,2.21495,2.2152,2.21474,2.21477,45300000.0
2005-01-20 11:30:00,2.21481,2.21549,2.21481,2.21549,43700000.0
2005-01-20 11:31:00,2.21508,2.21562,2.21501,2.21544,46800000.0
2005-01-20 11:32:00,2.21532,2.21535,2.21477,2.21501,22500000.0
2005-01-20 11:33:00,2.21569,2.21584,2.21507,2.21525,30000000.0
2005-01-20 11:34:00,2.21552,2.21568,2.21535,2.21562,40900000.0
2005-01-20 11:35:00,2.2154,2.21553,2.21497,2.21553,42100001.0
2005-01-20 11:36:00,2.21554,2.2157,2.215,2.2153,51100000.0
2005-01-20 11:37:00,2.21503,2.21524,2.21473,2.21506,24300000.0
2005-01-20 11:38:00,2.21496,2.21548,2.21461,2.21548,40400000.0
2005-01-20 11:39:00,2.21552,2.2156,2.21501,2.21554,35600000.0
2005-01-20 11:40:00,2.21552,2.21554,2.2152,2.21534,28800000.0
2005-01-20 11:41:00,2.21485,2.21513,2.21462,2.21462,23500000.0
2005-01-20 11:42:00,2.21477,2.21484,2.21405,2.21418,29300000.0
2005-01-20 11:43:00,2.21415,2.21415,2.21343,2.21397,19800000.0
2005-01-20 11:44:00,2.21404,2.21439,2.21379,2.21392,54300000.0
2005-01-20 11:45:00,2.21395,2.21419,2.21356,2.21419,23400000.0
2005-01-20 11:46:00,2.21404,2.21409,2.21366,2.21395,20900000.0
2005-01-20 11:47:00,2.21419,2.21423,2.2136,2.21397,48600000.0
2005-01-20 11:48:00,2.2143,2.21466,2.21381,2.21426,38700000.0
2005-01-20 11:49:00,2.21451,2.21461,2.21418,2.21439,35900000.0
2005-01-20 11:50:00,2.21432,2.21468,2.21428,2.21445,45300000.0
2005-01-20 11:51:00,2.2151,2.2151,2.21471,2.21503,36400000.0
2005-01-20 11:52:00,2.21509,2.21509,2.21419,2.21438,23100000.0
2005-01-20 11:53:00,2.21477,2.21507,2.21425,2.21459,18400000.0
2005-01-20 11:54:00,2.21504,2.21504,2.21394,2.21448,79600000.0
2005-01-20 11:55:00,2.21464,2.2147,2.21407,2.21407,34000000.0
2005-01-20 11:56:00,2.21457,2.21508,2.21457,2.21479,37100000.0
2005-01-20 11:57:00,2.21521,2.21526,2.21478,2.2151,35200000.0
2005-01-20 11:58:00,2.21559,2.21564,2.21509,2.21539,25600000.0
2005-01-20 11:59:00,2.21588,2.21601,2.21564,2.21587,30400000.0
2005-01-20 12:00:00,2.21605,2.21626,2.21587,2.21597,26400000.0
2005-01-20 12:01:00,2.2159,2.21618,2.21571,2.21589,55400000.0
2005-01-20 12:02:00,2.21566,2.21638,2.21555,2.21629,42400000.0
2005-01-20 12:03:00,2.21639,2.21652,2.21598,2.21618,23800000.0
2005-01-20 12:04:00,2.21568,2.2164,2.21553,2.2162,30800000.0
2005-01-20 12:05:00,2.21593,2.2162,2.21577,2.21597,38400000.0
2005-01-20 12:06:00,2.21583,2.21603,2.21555,2.21601,25400000.0
2005-01-20 12:07:00,2.21589,2.2161,2.21564,2.21566,45200000.0
2005-01-20 12:08:00,2.21615,2.21662,2.21593,2.21635,35200000.0
2005-01-20 12:09:00,2.21643,2.2165,2.21624,2.21625,29700000.0
2005-01-20 12:10:00,2.21636,2.21652,2.21611,2.21633,42200000.0
2005-01-20 12:11:00,2.21647,2.21652,2.21581,2.21584,25600000.0
2005-01-20 12:12:00,2.21615,2.21639,2.21594,2.21633,24000000.0
2005-01-20 12:13:00,2.21633,2.21674,2.21617,2.21666,23600000.0
2005-01-20 12:14:00,2.21697,2.21701,2.21663,2.21696,31200000.0
2005-01-20 12:15:00,2.217,2.21727,2.21627,2.21651,45200000.0
2005-01-20 12:16:00,2.21673,2.21735,2.2166,2.21735,49600000.0
2005-01-20 12:17:00,2.2175,2.2178,2.21723,2.21754,28300000.0
2005-01-20 12:18:00,2.21725,2.21865,2.21693,2.21865,42200000.0
2005-01-20 12:19:00,2.21864,2.21872,2.2184,2.21866,22500000.0
2005-01-20 12:20:00,2.21858,2.21906,2.21856,2.21872,32300000.0
2005-01-20 12:21:00,2.21875,2.21887,2.21842,2.21842,15600000.0
2005-01-20 12:22:00,2.21831,2.21884,2.21812,2.21884,50300001.0
2005-01-20 12:23:00,2.21895,2.21917,2.21863,2.21911,46700000.0
2005-01-20 12:24:00,2.2192,2.21945,2.21896,2.21945,33400000.0
2005-01-20 12:25:00,2.21933,2.22085,2.21933,2.2204,40400000.0
2005-01-20 12:26:00,2.22025,2.22055,2.2198,2.22028,52400000.0
2005-01-20 12:27:00,2.22017,2.22033,2.21918,2.21948,45800000.0
2005-01-20 12:28:00,2.2194,2.21959,2.21888,2.21909,29100000.0
2005-01-20 12:29:00,2.21955,2.2197,2.21877,2.21934,60800000.0
2005-01-20 12:30:00,2.21956,2.22067,2.21937,2.22067,90600000.0
2005-01-20 12:31:00,2.22065,2.22072,2.21992,2.21998,46000000.0
2005-01-20 12:32:00,2.22016,2.22062,2.22004,2.22062,27200000.0
2005-01-20 12:33:00,2.21987,2.22014,2.2196,2.2196,37700000.0
2005-01-20 12:34:00,2.21956,2.21987,2.21949,2.21971,40600000.0
2005-01-20 12:35:00,2.21996,2.22013,2.21949,2.22002,32200000.0
2005-01-20 12:36:00,2.21999,2.21999,2.21933,2.21972,39400000.0
2005-01-20 12:37:00,2.22013,2.22086,2.22013,2.22086,37600000.0
2005-01-20 12:38:00,2.2209,2.22136,2.22077,2.22089,28800000.0
2005-01-20 12:39:00,2.22048,2.22063,2.21966,2.21991,47000000.0
2005-01-20 12:40:00,2.21943,2.21994,2.21928,2.21954,37900000.0
2005-01-20 12:41:00,2.21939,2.22074,2.21926,2.22074,45100000.0
2005-01-20 12:42:00,2.22093,2.22099,2.22047,2.22062,60900000.0
2005-01-20 12:43:00,2.2205,2.22121,2.2205,2.22105,30200000.0
2005-01-20 12:44:00,2.22095,2.2217,2.22073,2.2217,40200000.0
2005-01-20 12:45:00,2.22165,2.22182,2.22133,2.22177,46100000.0
2005-01-20 12:46:00,2.22146,2.22169,2.22124,2.22152,31800000.0
2005-01-20 12:47:00,2.22168,2.2219,2.22125,2.2219,33800000.0
2005-01-20 12:48:00,2.22172,2.22187,2.22112,2.22139,45500000.0
2005-01-20 12:49:00,2.22144,2.22144,2.22114,2.2213,37100000.0
2005-01-20 12:50:00,2.22112,2.22112,2.22047,2.22056,45000000.0
2005-01-20 12:51:00,2.22059,2.22106,2.2204,2.22086,25400000.0
2005-01-20 12:52:00,2.22054,2.22104,2.2204,2.22104,26700000.0
2005-01-20 12:53:00,2.22115,2.22152,2.22087,2.22152,13000000.0
2005-01-20 12:54:00,2.22153,2.22196,2.22136,2.22196,59100000.0
2005-01-20 12:55:00,2.22199,2.22199,2.22132,2.2214,25700000.0
2005-01-20 12:56:00,2.22121,2.22161,2.2212,2.22138,33600000.0
2005-01-20 12:57:00,2.22145,2.22161,2.22109,2.2215,36600000.0
2005-01-20 12:58:00,2.2219,2.2223,2.22134,2.2223,37600000.0
2005-01-20 12:59:00,2.22202,2.22217,2.22162,2.22217,49300001.0
2005-01-20 13:00:00,2.22187,2.22206,2.22155,2.22155,49700000.0
2005-01-20 13:01:00,2.22167,2.22187,2.22132,2.22157,47500000.0
2005-01-20 13:02:00,2.22163,2.22204,2.22104,2.22204,35800000.0
2005-01-20 13:03:00,2.22211,2.2223,2.22169,2.2217,29800000.0
2005-01-20 13:04:00,2.22179,2.22186,2.22116,2.22136,45400000.0
2005-01-20 13:05:00,2.22134,2.2216,2.22111,2.22149,20500000.0
2005-01-20 13:06:00,2.22129,2.22158,2.22091,2.22141,35700000.0
2005-01-20 13:07:00,2.22162,2.22162,2.22114,2.22118,70000000.0
2005-01-20 13:08:00,2.22141,2.2215,2.22087,2.2215,38300000.0
2005-01-20 13:09:00,2.22143,2.22172,2.2213,2.22171,46599999.0
2005-01-20 13:10:00,2.22153,2.2218,2.22147,2.22159,29900000.0
2005-01-20 13:11:00,2.22179,2.22195,2.22157,2.22189,42000000.0
2005-01-20 13:12:00,2.2217,2.22196,2.22141,2.22185,30400000.0
2005-01-20 13:13:00,2.22173,2.22193,2.2209,2.22132,32600000.0
2005-01-20 13:14:00,2.22119,2.22119,2.22087,2.22112,51200000.0
2005-01-20 13:15:00,2.22111,2.22118,2.22061,2.22093,47500000.0
2005-01-20 13:16:00,2.2204,2.22086,2.22031,2.22069,34300000.0
2005-01-20 13:17:00,2.22073,2.22149,2.22052,2.22122,34900000.0
2005-01-20 13:18:00,2.22079,2.22099,2.2206,2.22069,47400000.0
2005-01-20 13:19:00,2.22094,2.22094,2.22047,2.22047,23000000.0
2005-01-20 13:20:00,2.22015,2.2206,2.21989,2.22026,28700000.0
2005-01-20 13:21:00,2.22027,2.22046,2.21954,2.22004,29400000.0
2005-01-20 13:22:00,2.21994,2.22013,2.21976,2.2201,44400000.0
2005-01-20 13:23:00,2.22007,2.22012,2.21962,2.22001,41000000.0
2005-01-20 13:24:00,2.2199,2.22026,2.21952,2.21971,23300000.0
2005-01-20 13:25:00,2.22023,2.2207,2.21985,2.2207,27600000.0
2005-01-20 13:26:00,2.22091,2.22105,2.22057,2.2209,32000000.0
2005-01-20 13:27:00,2.22046,2.22117,2.22046,2.22117,54400000.0
2005-01-20 13:28:00,2.22127,2.22132,2.22105,2.22123,51100000.0
2005-01-20 13:29:00,2.22143,2.22187,2.22128,2.22187,30200000.0
2005-01-20 13:30:00,2.2221,2.22282,2.22191,2.22277,31800000.0
2005-01-20 13:31:00,2.22282,2.22294,2.22225,2.22226,29500000.0
2005-01-20 13:32:00,2.22202,2.22235,2.22182,2.22214,32500000.0
2005-01-20 13:33:00,2.22232,2.22252,2.22171,2.22216,27100000.0
2005-01-20 13:34:00,2.22194,2.22235,2.22194,2.222,42300000.0
2005-01-20 13:35:00,2.22206,2.22222,2.22158,2.22218,47700000.0
2005-01-20 13:36:00,2.2219,2.2224,2.22152,2.22207,32500000.0
2005-01-20 13:37:00,2.22149,2.22188,2.22149,2.22188,16400000.0
2005-01-20 13:38:00,2.22194,2.22202,2.22157,2.22192,42300000.0
2005-01-20 13:39:00,2.22181,2.22186,2.22133,2.22173,31600000.0
2005-01-20 13:40:00,2.22173,2.222,2.22137,2.22157,33200000.0
2005-01-20 13:41:00,2.22134,2.22142,2.22107,2.22118,41500000.0
2005-01-20 13:42:00,2.22134,2.22195,2.22134,2.22195,47400000.0
2005-01-20 13:43:00,2.22199,2.22214,2.22163,2.22168,30900000.0
2005-01-20 13:44:00,2.22172,2.22181,2.22138,2.22166,31600000.0
2005-01-20 13:45:00,2.22187,2.22197,2.22141,2.22141,30800000.0
2005-01-20 13:46:00,2.22181,2.22207,2.2216,2.22207,46600000.0
2005-01-20 13:47:00,2.22208,2.22216,2.22169,2.22191,43300000.0
2005-01-20 13:48:00,2.22241,2.22268,2.22233,2.22253,26300000.0
2005-01-20 13:49:00,2.22273,2.22288,2.22225,2.22288,57000000.0
2005-01-20 13:50:00,2.2228,2.22282,2.22219,2.2226,45700000.0
2005-01-20 13:51:00,2.22252,2.22272,2.22241,2.22253,30400000.0
2005-01-20 13:52:00,2.22246,2.22279,2.22222,2.22269,59000000.0
2005-01-20 13:53:00,2.22251,2.22266,2.22212,2.22258,33800000.0
2005-01-20 13:54:00,2.22248,2.22271,2.22227,2.22257,44200000.0
2005-01-20 13:55:00,2.2225,2.22252,2.22221,2.22252,45200000.0
2005-01-20 13:56:00,2.22217,2.22252,2.22189,2.22243,44700000.0
2005-01-20 13:57:00,2.22267,2.22267,2.22201,2.22259,48499999.0
2005-01-20 13:58:00,2.22235,2.22256,2.22214,2.22256,43600000.0
2005-01-20 13:59:00,2.22237,2.22248,2.22141,2.22149,44900000.0
2005-01-20 14:00:00,2.22122,2.22174,2.22108,2.22165,31000000.0
2005-01-20 14:01:00,2.22164,2.22182,2.22152,2.22172,40900000.0
2005-01-20 14:02:00,2.22182,2.22207,2.22168,2.22204,44900001.0
2005-01-20 14:03:00,2.22196,2.22231,2.2217,2.2217,52700000.0
2005-01-20 14:04:00,2.222,2.22206,2.22141,2.22178,23800000.0
2005-01-20 14:05:00,2.22168,2.22229,2.22157,2.22229,34200000.0
2005-01-20 14:06:00,2.22214,2.22279,2.22211,2.22256,26800000.0
2005-01-20 14:07:00,2.22218,2.22252,2.22193,2.22247,40400000.0
2005-01-20 14:08:00,2.22239,2.22296,2.22226,2.22274,60700000.0
2005-01-20 14:09:00,2.22282,2.22293,2.22221,2.22253,34300000.0
2005-01-20 14:10:00,2.22264,2.22264,2.22225,2.22251,33400000.0
2005-01-20 14:11:00,2.22252,2.22252,2.222,2.22221,27800000.0
2005-01-20 14:12:00,2.22238,2.2224,2.22179,2.22234,48500000.0
2005-01-20 14:13:00,2.22213,2.22273,2.22212,2.22262,42000000.0
2005-01-20 14:14:00,2.22245,2.22301,2.22239,2.22298,24800000.0
2005-01-20 14:15:00,2.22293,2.22309,2.22282,2.22309,53000000.0
2005-01-20 14:16:00,2.2229,2.22315,2.22278,2.22315,37000000.0
2005-01-20 14:17:00,2.22301,2.22327,2.2227,2.22276,37200000.0
2005-01-20 14:18:00,2.22306,2.22324,2.22289,2.22322,30600000.0
2005-01-20 14:19:00,2.22305,2.22362,2.22297,2.22358,48700000.0
2005-01-20 14:20:00,2.22379,2.22379,2.22343,2.22377,49500000.0
2005-01-20 14:21:00,2.22371,2.22386,2.22345,2.2235,39500000.0
2005-01-20 14:22:00,2.2237,2.22405,2.2237,2.22391,32900000.0
2005-01-20 14:23:00,2.22397,2.22398,2.22349,2.22355,30000000.0
2005-01-20 14:24:00,2.22359,2.22438,2.22359,2.22407,38100000.0
2005-01-20 14:25:00,2.22399,2.22432,2.22379,2.22399,36300000.0
2005-01-20 14:26:00,2.22399,2.22469,2.22396,2.22469,43600000.0
2005-01-20 14:27:00,2.22476,2.22479,2.22412,2.22443,34000000.0
2005-01-20 14:28:00,2.22477,2.225,2.22432,2.22463,30400000.0
2005-01-20 14:29:00,2.22465,2.22465,2.22401,2.22401,28500000.0
2005-01-20 14:30:00,2.22407,2.22418,2.22362,2.22381,66900000.0
2005-01-20 14:31:00,2.22387,2.22387,2.22331,2.22331,56000000.0
2005-01-20 14:32:00,2.2234,2.22349,2.22303,2.2234,38000000.0
2005-01-20 14:33:00,2.22365,2.22404,2.22353,2.22404,30800000.0
2005-01-20 14:34:00,2.22416,2.22458,2.22413,2.22434,58300000.0
2005-01-20 14:35:00,2.2243,2.2243,2.22399,2.22418,26800000.0
2005-01-20 14:36:00,2.22381,2.22419,2.22364,2.2241,28100000.0
2005-01-20 14:37:00,2.22407,2.22412,2.22328,2.2234,46600000.0
2005-01-20 14:38:00,2.22388,2.22424,2.22332,2.22347,24400000.0
2005-01-20 14:39:00,2.22357,2.22391,2.22315,2.22391,27500000.0
2005-01-20 14:40:00,2.22392,2.22393,2.22329,2.22369,53000000.0
2005-01-20 14:41:00,2.2234,2.22371,2.22317,2.22349,26200000.0
2005-01-20 14:42:00,2.22348,2.22368,2.22325,2.2236,31600000.0
2005-01-20 14:43:00,2.2234,2.22416,2.22332,2.22358,64300000.0
2005-01-20 14:44:00,2.22335,2.22369,2.22318,2.22325,30200000.0
2005-01-20 14:45:00,2.22348,2.2235,2.22311,2.22333,64000000.0
2005-01-20 14:46:00,2.22337,2.22348,2.22302,2.22302,28500000.0
2005-01-20 14:47:00,2.2231,2.22334,2.22298,2.22305,30900000.0
2005-01-20 14:48:00,2.22295,2.22318,2.22295,2.22318,66400000.0
2005-01-20 14:49:00,2.22321,2.22321,2.22286,2.22304,30800000.0
2005-01-20 14:50:00,2.223,2.22324,2.22252,2.22275,19800000.0
2005-01-20 14:51:00,2.22234,2.22283,2.22223,2.2225,27400000.0
2005-01-20 14:52:00,2.22237,2.22258,2.22175,2.22175,61900000.0
2005-01-20 14:53:00,2.22173,2.22237,2.2217,2.22199,25200000.0
2005-01-20 14:54:00,2.22203,2.22203,2.22156,2.2218,42300000.0
2005-01-20 14:55:00,2.22165,2.22179,2.2212,2.22139,37000000.0
2005-01-20 14:56:00,2.22167,2.22176,2.22127,2.22141,44300000.0
2005-01-20 14:57:00,2.22145,2.2216,2.2212,2.2216,58100001.0
2005-01-20 14:58:00,2.22156,2.22222,2.2214,2.22222,44300000.0
2005-01-20 14:59:00,2.22154,2.2221,2.22142,2.22207,18000000.0
2005-01-20 15:00:00,2.22222,2.22233,2.22166,2.22216,40000000.0
2005-01-20 15:01:00,2.22213,2.22244,2.22189,2.22239,48600000.0
2005-01-20 15:02:00,2.2225,2.22284,2.22215,2.22284,22800000.0
2005-01-20 15:03:00,2.22307,2.22322,2.22263,2.22289,25500000.0
2005-01-20 15:04:00,2.22269,2.22292,2.22191,2.22191,68000000.0
2005-01-20 15:05:00,2.2225,2.22279,2.2225,2.22279,36800000.0
2005-01-20 15:06:00,2.22288,2.22314,2.22257,2.22275,45400000.0
2005-01-20 15:07:00,2.22267,2.223,2.22253,2.22292,21900000.0
2005-01-20 15:08:00,2.22274,2.22283,2.22244,2.22277,31200000.0
2005-01-20 15:09:00,2.22257,2.22293,2.22234,2.22293,30500000.0
2005-01-20 15:10:00,2.22278,2.22294,2.22257,2.2229,42100000.0
2005-01-20 15:11:00,2.22292,2.22292,2.22228,2.22254,40000000.0
2005-01-20 15:12:00,2.22268,2.22285,2.22245,2.22262,23000000.0
2005-01-20 15:13:00,2.22247,2.22306,2.22247,2.22298,21600000.0
2005-01-20 15:14:00,2.22296,2.22332,2.2227,2.22332,37700000.0
2005-01-20 15:15:00,2.22335,2.22347,2.22303,2.22337,32200000.0
2005-01-20 15:16:00,2.2236,2.22377,2.22322,2.22363,37600000.0
2005-01-20 15:17:00,2.2239,2.22489,2.22383,2.22489,37400000.0
2005-01-20 15:18:00,2.22472,2.22498,2.22427,2.22492,45300000.0
2005-01-20 15:19:00,2.22518,2.22554,2.22456,2.22528,62699999.0
2005-01-20 15:20:00,2.22513,2.22521,2.22487,2.22495,29400000.0
2005-01-20 15:21:00,2.22469,2.22481,2.2246,2.22471,22400000.0
2005-01-20 15:22:00,2.22452,2.22492,2.22428,2.2249,23100000.0
2005-01-20 15:23:00,2.22462,2.22477,2.22426,2.22433,30500000.0
2005-01-20 15:24:00,2.22413,2.22457,2.22413,2.22457,24200000.0
2005-01-20 15:25:00,2.22461,2.22461,2.22384,2.22396,34100000.0
2005-01-20 15:26:00,2.22405,2.22421,2.22347,2.22378,42400000.0
2005-01-20 15:27:00,2.2235,2.22411,2.22344,2.22411,20000000.0
2005-01-20 15:28:00,2.22387,2.2243,2.22376,2.22398,43700001.0
2005-01-20 15:29:00,2.22374,2.22403,2.22354,2.22372,27900000.0
2005-01-20 15:30:00,2.22397,2.22443,2.22333,2.22343,35300000.0
2005-01-20 15:31:00,2.22405,2.22489,2.22399,2.22416,36300000.0
2005-01-20 15:32:00,2.22438,2.22447,2.2236,2.22378,31400000.0
2005-01-20 15:33:00,2.22356,2.22398,2.22355,2.22398,12000000.0
2005-01-20 15:34:00,2.22391,2.22466,2.22391,2.22453,45600000.0
2005-01-20 15:35:00,2.2243,2.22437,2.2235,2.22394,62600000.0
2005-01-20 15:36:00,2.22388,2.22401,2.22279,2.22279,59000000.0
2005-01-20 15:37:00,2.22327,2.22351,2.22315,2.22348,35600000.0
2005-01-20 15:38:00,2.22343,2.22388,2.22326,2.22345,36400000.0
2005-01-20 15:39:00,2.22342,2.22342,2.22272,2.22328,50300000.0
2005-01-20 15:40:00,2.22366,2.22366,2.22318,2.22338,18600000.0
2005-01-20 15:41:00,2.22359,2.22376,2.22317,2.22345,51700000.0
2005-01-20 15:42:00,2.22345,2.22355,2.22316,2.22333,33000000.0
2005-01-20 15:43:00,2.22336,2.22347,2.22309,2.22334,40500000.0
2005-01-20 15:44:00,2.22298,2.2232,2.22287,2.22304,28800000.0
2005-01-20 15:45:00,2.22274,2.22295,2.22247,2.22278,53900000.0
2005-01-20 15:46:00,2.22273,2.22342,2.22273,2.22336,44300000.0
2005-01-20 15:47:00,2.22319,2.22359,2.22313,2.22353,41900000.0
2005-01-20 15:48:00,2.22345,2.22364,2.22323,2.22363,68100000.0
2005-01-20 15:49:00,2.22383,2.22422,2.22362,2.22388,45700000.0
2005-01-20 15:50:00,2.22383,2.22402,2.22369,2.22402,21000000.0
2005-01-20 15:51:00,2.2241,2.22418,2.22365,2.2239,33100000.0
2005-01-20 15:52:00,2.22404,2.22405,2.22375,2.22402,36000000.0
2005-01-20 15:53:00,2.22376,2.22405,2.22367,2.22396,23600000.0
2005-01-20 15:54:00,2.22375,2.224,2.22351,2.22385,45800000.0
2005-01-20 15:55:00,2.22348,2.22384,2.22344,2.22374,27000000.0
2005-01-20 15:56:00,2.22359,2.22389,2.22324,2.22357,53300000.0
2005-01-20 15:57:00,2.22381,2.22386,2.22321,2.22338,43100000.0
2005-01-20 15:58:00,2.22314,2.22343,2.22286,2.22336,63200000.0
2005-01-20 15:59:00,2.22357,2.22365,2.22317,2.22334,58900000.0
2005-01-20 16:00:00,2.22364,2.22364,2.22304,2.22336,74700000.0
2005-01-20 16:01:00,2.22314,2.22348,2.2229,2.22344,38900000.0
2005-01-20 16:02:00,2.22347,2.22351,2.22247,2.22308,37700000.0
2005-01-20 16:03:00,2.2234,2.22348,2.22298,2.22331,56800000.0
2005-01-20 16:04:00,2.22351,2.22372,2.22324,2.22359,29700000.0
2005-01-20 16:05:00,2.22351,2.2251,2.22345,2.22496,31500000.0
2005-01-20 16:06:00,2.22517,2.22557,2.22504,2.22541,21400000.0
2005-01-20 16:07:00,2.22579,2.22591,2.22519,2.22559,62300000.0
2005-01-20 16:08:00,2.22562,2.22584,2.22526,2.22538,27500000.0
2005-01-20 16:09:00,2.22543,2.22584,2.22518,2.22567,40000000.0
2005-01-20 16:10:00,2.22577,2.22584,2.22499,2.22559,23100000.0
2005-01-20 16:11:00,2.22563,2.22574,2.2253,2.22534,29800000.0
2005-01-20 16:12:00,2.22608,2.22641,2.22578,2.22641,48600000.0
2005-01-20 16:13:00,2.22643,2.22665,2.22595,2.22606,36400000.0
2005-01-20 16:14:00,2.22605,2.22605,2.22542,2.22563,45200000.0
2005-01-20 16:15:00,2.22574,2.22603,2.22564,2.22588,20000000.0
2005-01-20 16:16:00,2.22615,2.22621,2.22538,2.22582,25000000.0
2005-01-20 16:17:00,2.22597,2.22632,2.22589,2.22624,49100000.0
2005-01-20 16:18:00,2.22589,2.22611,2.22568,2.22611,25900000.0
2005-01-20 16:19:00,2.22605,2.22621,2.2258,2.22596,42700000.0
2005-01-20 16:20:00,2.2259,2.2259,2.2256,2.22577,23100000.0
2005-01-20 16:21:00,2.22594,2.22613,2.22575,2.22584,15800000.0
2005-01-20 16:22:00,2.22597,2.22597,2.22557,2.22565,21600000.0
2005-01-20 16:23:00,2.22542,2.22574,2.22542,2.22565,22800000.0
2005-01-20 16:24:00,2.22575,2.22575,2.22525,2.2253,31300000.0
2005-01-20 16:25:00,2.22543,2.22543,2.22472,2.22518,44700000.0
2005-01-20 16:26:00,2.22509,2.22535,2.22495,2.22527,41800000.0
2005-01-20 16:27:00,2.22498,2.22541,2.22488,2.22526,27300000.0
2005-01-20 16:28:00,2.225,2.22513,2.22479,2.22501,40600000.0
2005-01-20 16:29:00,2.22492,2.2252,2.22481,2.22501,24100000.0
2005-01-20 16:30:00,2.22463,2.22489,2.22452,2.22472,26000000.0
2005-01-20 16:31:00,2.22459,2.22468,2.22373,2.22412,53600000.0
2005-01-20 16:32:00,2.22414,2.2243,2.22392,2.22393,39400000.0
2005-01-20 16:33:00,2.22431,2.2246,2.22421,2.22457,42500000.0
2005-01-20 16:34:00,2.2249,2.2252,2.22468,2.22484,38800000.0
2005-01-20 16:35:00,2.22483,2.22515,2.22474,2.22515,35800000.0
2005-01-20 16:36:00,2.22479,2.22497,2.2246,2.22489,46600000.0
2005-01-20 16:37:00,2.22491,2.22515,2.22474,2.22506,25500000.0
2005-01-20 16:38:00,2.22519,2.22533,2.22487,2.22512,31500000.0
2005-01-20 16:39:00,2.22531,2.22551,2.22506,2.22551,37800000.0
2005-01-20 16:40:00,2.22602,2.22618,2.22498,2.22498,38900000.0
2005-01-20 16:41:00,2.2255,2.22551,2.22504,2.22541,36300000.0
2005-01-20 16:42:00,2.22555,2.22586,2.22547,2.22586,40200000.0
2005-01-20 16:43:00,2.22628,2.22655,2.22578,2.22655,45200000.0
2005-01-20 16:44:00,2.2264,2.22671,2.22631,2.22671,37600000.0
2005-01-20 16:45:00,2.22657,2.22764,2.22653,2.22701,31100000.0
2005-01-20 16:46:00,2.22697,2.22697,2.2266,2.22677,35700000.0
2005-01-20 16:47:00,2.22674,2.22674,2.22602,2.22655,30300000.0
2005-01-20 16:48:00,2.22619,2.22672,2.22615,2.22672,27700000.0
2005-01-20 16:49:00,2.22677,2.22695,2.22657,2.22695,15600000.0
2005-01-20 16:50:00,2.22687,2.22687,2.2255,2.2255,46900000.0
2005-01-20 16:51:00,2.22587,2.22622,2.22574,2.22618,42300000.0
2005-01-20 16:52:00,2.22586,2.22591,2.22543,2.22562,58300000.0
2005-01-20 16:53:00,2.22541,2.22563,2.22531,2.22533,35700000.0
2005-01-20 16:54:00,2.2251,2.2251,2.2245,2.22473,36500000.0
2005-01-20 16:55:00,2.22478,2.2251,2.22463,2.2247,20300000.0
2005-01-20 16:56:00,2.22468,2.22493,2.22468,2.22483,31900000.0
2005-01-20 16:57:00,2.22504,2.22515,2.22473,2.22505,44400000.0
2005-01-20 16:58:00,2.22503,2.22521,2.22485,2.22496,32600000.0
2005-01-20 16:59:00,2.22514,2.22539,2.22497,2.22531,24500000.0
2005-01-20 17:00:00,2.22514,2.2254,2.22487,2.2251,34400000.0
2005-01-20 17:01:00,2.22541,2.22561,2.22498,2.22511,50900000.0
2005-01-20 17:02:00,2.22509,2.22529,2.22473,2.22492,33800000.0
2005-01-20 17:03:00,2.22506,2.22523,2.22473,2.22488,30900000.0
2005-01-20 17:04:00,2.22486,2.22514,2.22475,2.22514,23900000.0
2005-01-20 17:05:00,2.22523,2.22547,2.22501,2.22525,53700000.0
2005-01-20 17:06:00,2.225,2.225,2.22465,2.22486,33200000.0
2005-01-20 17:07:00,2.22478,2.22511,2.22448,2.22497,31800000.0
2005-01-20 17:08:00,2.22476,2.22518,2.22476,2.22499,44300000.0
2005-01-20 17:09:00,2.22514,2.22514,2.22447,2.22458,42700000.0
2005-01-20 17:10:00,2.22469,2.22483,2.22435,2.22483,38400000.0
2005-01-20 17:11:00,2.22499,2.22508,2.22436,2.2247,38800000.0
2005-01-20 17:12:00,2.22478,2.22506,2.22462,2.22506,35200000.0
2005-01-20 17:13:00,2.22522,2.22529,2.22478,2.22519,30900000.0
2005-01-20 17:14:00,2.22532,2.22564,2.22514,2.22532,53100000.0
2005-01-20 17:15:00,2.22547,2.22554,2.22503,2.2254,33200000.0
2005-01-20 17:16:00,2.22525,2.22578,2.22493,2.22511,37900000.0
2005-01-20 17:17:00,2.22513,2.22521,2.22501,2.22517,23000000.0
2005-01-20 17:18:00,2.22537,2.22559,2.22519,2.22559,69399998.0
2005-01-20 17:19:00,2.22565,2.22568,2.22531,2.22543,40000000.0
2005-01-20 17:20:00,2.22585,2.22622,2.22503,2.22514,39300000.0
2005-01-20 17:21:00,2.22535,2.22579,2.22526,2.22579,55700000.0
2005-01-20 17:22:00,2.22592,2.22612,2.2257,2.2258,34800000.0
2005-01-20 17:23:00,2.2256,2.22592,2.22533,2.2255,38700000.0
2005-01-20 17:24:00,2.22536,2.22597,2.22536,2.22592,45300000.0
2005-01-20 17:25:00,2.22574,2.22614,2.22557,2.22582,30100000.0
2005-01-20 17:26:00,2.22587,2.22615,2.22557,2.22601,43300001.0
2005-01-20 17:27:00,2.22596,2.22609,2.22561,2.22595,48400000.0
2005-01-20 17:28:00,2.22622,2.22622,2.22546,2.22575,31900000.0
2005-01-20 17:29:00,2.22592,2.22618,2.22565,2.22565,42200000.0
2005-01-20 17:30:00,2.22572,2.22603,2.22559,2.22568,35400000.0
2005-01-20 17:31:00,2.22608,2.22625,2.22557,2.22561,32600000.0
2005-01-20 17:32:00,2.22587,2.22587,2.22471,2.22471,24400000.0
2005-01-20 17:33:00,2.22473,2.22517,2.22473,2.22503,49800000.0
2005-01-20 17:34:00,2.22485,2.22493,2.22447,2.2246,37000000.0
2005-01-20 17:35:00,2.22463,2.22495,2.22456,2.22492,31100000.0
2005-01-20 17:36:00,2.22495,2.22507,2.22465,2.22504,36000000.0
2005-01-20 17:37:00,2.22532,2.22535,2.225,2.22517,53900000.0
2005-01-20 17:38:00,2.22531,2.22542,2.22495,2.22503,50199999.0
2005-01-20 17:39:00,2.22509,2.22531,2.22501,2.22507,40400000.0
2005-01-20 17:40:00,2.22533,2.22556,2.22516,2.22528,29000000.0
2005-01-20 17:41:00,2.22519,2.22571,2.22511,2.22558,30200000.0
2005-01-20 17:42:00,2.22517,2.22555,2.22507,2.2254,43800000.0
2005-01-20 17:43:00,2.22525,2.22572,2.22517,2.22555,24400000.0
2005-01-20 17:44:00,2.22571,2.22597,2.22547,2.22583,65100000.0
2005-01-20 17:45:00,2.2259,2.22619,2.22577,2.22613,23600000.0
2005-01-20 17:46:00,2.22616,2.2264,2.22606,2.2263,32700000.0
2005-01-20 17:47:00,2.22608,2.22723,2.22606,2.22723,25100000.0
2005-01-20 17:48:00,2.22708,2.22722,2.22659,2.22699,32600000.0
2005-01-20 17:49:00,2.22679,2.22697,2.22657,2.2268,52000000.0
2005-01-20 17:50:00,2.22655,2.22655,2.22589,2.22621,33600000.0
2005-01-20 17:51:00,2.22631,2.22638,2.22591,2.22631,39100000.0
2005-01-20 17:52:00,2.22642,2.22708,2.22634,2.22682,46400000.0
2005-01-20 17:53:00,2.22684,2.22711,2.22676,2.22698,37900000.0
2005-01-20 17:54:00,2.22706,2.2274,2.22681,2.2274,38900000.0
2005-01-20 17:55:00,2.22719,2.22789,2.22712,2.2278,53500000.0
2005-01-20 17:56:00,2.22761,2.22804,2.22736,2.22804,16700000.0
2005-01-20 17:57:00,2.22789,2.22815,2.22776,2.22785,38300000.0
2005-01-20 17:58:00,2.22789,2.22849,2.22789,2.22842,29800000.0
2005-01-20 17:59:00,2.2283,2.22938,2.2283,2.22918,30300000.0
2005-01-20 18:00:00,2.22933,2.22952,2.22827,2.22858,33900000.0
2005-01-20 18:01:00,2.22884,2.22897,2.22824,2.22882,359300000.0
2005-01-20 18:02:00,2.22869,2.22946,2.22821,2.22912,319000000.0
2005-01-20 18:03:00,2.22923,2.22961,2.22882,2.22914,430399999.0
2005-01-20 18:04:00,2.22913,2.22962,2.22909,2.22919,324300001.0
2005-01-20 18:05:00,2.22883,2.22884,2.22833,2.22845,244200001.0
2005-01-20 18:06:00,2.22846,2.22857,2.22782,2.22804,390400000.0
2005-01-20 18:07:00,2.22807,2.22843,2.22807,2.22843,459300000.0
2005-01-20 18:08:00,2.22823,2.22863,2.22802,2.22855,410799999.0
2005-01-20 18:09:00,2.22837,2.22885,2.22837,2.22861,297600000.0
2005-01-20 18:10:00,2.22862,2.22902,2.22851,2.22891,281000000.0
2005-01-20 18:11:00,2.22883,2.22904,2.22856,2.22899,232600000.0
2005-01-20 18:12:00,2.229,2.22915,2.22882,2.2291,150500000.0
2005-01-20 18:13:00,2.22912,2.22922,2.22876,2.22898,155500000.0
2005-01-20 18:14:00,2.22912,2.22919,2.22857,2.22862,297100000.0
2005-01-20 18:15:00,2.22809,2.22864,2.22802,2.22815,311600000.0
2005-01-20 18:16:00,2.22847,2.22939,2.22821,2.22925,360300000.0
2005-01-20 18:17:00,2.22908,2.22928,2.22865,2.2289,211000000.0
2005-01-20 18:18:00,2.22895,2.22955,2.2288,2.22926,143300000.0
2005-01-20 18:19:00,2.22946,2.22992,2.22926,2.22973,245900000.0
2005-01-20 18:20:00,2.22975,2.23002,2.22912,2.22948,164600000.0
2005-01-20 18:21:00,2.22964,2.22964,2.22906,2.22932,239700000.0
2005-01-20 18:22:00,2.22915,2.22981,2.22903,2.22935,219099999.0
2005-01-20 18:23:00,2.22907,2.22959,2.22875,2.22959,352999999.0
2005-01-20 18:24:00,2.22971,2.22985,2.22902,2.22927,333300000.0
2005-01-20 18:25:00,2.22909,2.22958,2.22894,2.22916,314100001.0
2005-01-20 18:26:00,2.22917,2.22942,2.22879,2.22893,361300000.0
2005-01-20 18:27:00,2.22885,2.22975,2.22885,2.22975,279500000.0
2005-01-20 18:28:00,2.22974,2.22974,2.22918,2.2296,215400000.0
2005-01-20 18:29:00,2.22954,2.22978,2.2293,2.22962,230500000.0
2005-01-20 18:30:00,2.2296,2.22974,2.22902,2.22925,245100000.0
2005-01-20 18:31:00,2.22952,2.23018,2.22947,2.22978,171000000.0
2005-01-20 18:32:00,2.22978,2.22978,2.2293,2.22975,134500000.0
2005-01-20 18:33:00,2.22969,2.22969,2.22901,2.2294,266800000.0
2005-01-20 18:34:00,2.2295,2.22985,2.22918,2.22966,360600000.0
2005-01-20 18:35:00,2.22971,2.23005,2.22954,2.22984,142100000.0
2005-01-20 18:36:00,2.23008,2.23054,2.22994,2.23026,94600000.0
2005-01-20 18:37:00,2.23025,2.2303,2.22987,2.23013,86200000.0
2005-01-20 18:38:00,2.23001,2.23035,2.22941,2.22979,79400000.0
2005-01-20 18:39:00,2.22969,2.23049,2.22936,2.22938,156500000.0
2005-01-20 18:40:00,2.22946,2.22974,2.22891,2.22946,186600000.0
2005-01-20 18:41:00,2.22959,2.23,2.22935,2.22946,172999999.0
2005-01-20 18:42:00,2.22972,2.23067,2.22937,2.2297,98600000.0
2005-01-20 18:43:00,2.22954,2.22954,2.22851,2.22886,72200000.0
2005-01-20 18:44:00,2.22898,2.22898,2.22832,2.22832,137200000.0
2005-01-20 18:45:00,2.22834,2.22868,2.22806,2.22851,88500000.0
2005-01-20 18:46:00,2.22833,2.22853,2.22833,2.22853,41500000.0
2005-01-20 18:47:00,2.22821,2.22841,2.22805,2.22841,18600000.0
2005-01-20 18:48:00,2.22804,2.22835,2.22733,2.22782,113600001.0
2005-01-20 18:49:00,2.22786,2.22814,2.22773,2.22814,48599999.0
2005-01-20 18:50:00,2.22811,2.22824,2.22782,2.22816,31600000.0
2005-01-20 18:51:00,2.22811,2.22844,2.2279,2.22844,180200000.0
2005-01-20 18:52:00,2.22807,2.22841,2.22782,2.2282,155400000.0
2005-01-20 18:53:00,2.22832,2.22845,2.22802,2.22826,128800000.0
2005-01-20 18:54:00,2.22819,2.22844,2.22792,2.22828,92000000.0
2005-01-20 18:55:00,2.22829,2.22837,2.22775,2.22822,165200000.0
2005-01-20 18:56:00,2.22795,2.22809,2.22772,2.22772,40100000.0
2005-01-20 18:57:00,2.22774,2.22882,2.22774,2.22818,79800000.0
2005-01-20 18:58:00,2.22837,2.22864,2.22764,2.22766,218100000.0
2005-01-20 18:59:00,2.22785,2.22824,2.2276,2.22777,227300000.0
2005-01-20 19:00:00,2.22784,2.22877,2.22715,2.22877,80000000.0
2005-01-20 19:01:00,2.22995,2.22995,2.22861,2.22936,43500000.0
2005-01-20 19:02:00,2.22939,2.23006,2.2288,2.23006,156500000.0
2005-01-20 19:03:00,2.22979,2.2301,2.22952,2.22952,114800001.0
2005-01-20 19:04:00,2.22913,2.22961,2.22889,2.22896,51700000.0
2005-01-20 19:05:00,2.2288,2.22913,2.22793,2.22828,64500000.0
2005-01-20 19:06:00,2.22832,2.22862,2.22786,2.22836,225400000.0
2005-01-20 19:07:00,2.22824,2.22867,2.22806,2.22838,101200000.0
2005-01-20 19:08:00,2.22854,2.22861,2.2275,2.22766,238000001.0
2005-01-20 19:09:00,2.22757,2.22774,2.22727,2.2275,130900000.0
2005-01-20 19:10:00,2.22746,2.22796,2.22711,2.22794,96600000.0
2005-01-20 19:11:00,2.22783,2.2283,2.22761,2.22817,51200000.0
2005-01-20 19:12:00,2.22833,2.2287,2.2282,2.22835,21500000.0
2005-01-20 19:13:00,2.22853,2.2286,2.22803,2.22817,151600000.0
2005-01-20 19:14:00,2.22833,2.22861,2.22809,2.22837,94100000.0
2005-01-20 19:15:00,2.22826,2.22888,2.22826,2.2285,127400000.0
2005-01-20 19:16:00,2.22827,2.22903,2.22809,2.22903,29100000.0
2005-01-20 19:17:00,2.22923,2.22975,2.22865,2.22919,75900000.0
2005-01-20 19:18:00,2.22897,2.22959,2.22833,2.22898,96700000.0
2005-01-20 19:19:00,2.22911,2.22931,2.22895,2.2292,94100000.0
2005-01-20 19:20:00,2.22928,2.22976,2.22896,2.22967,126000000.0
2005-01-20 19:21:00,2.22958,2.23,2.22947,2.22996,85300000.0
2005-01-20 19:22:00,2.22965,2.23028,2.22959,2.2302,76100001.0
2005-01-20 19:23:00,2.23006,2.23013,2.22976,2.22995,169399999.0
2005-01-20 19:24:00,2.23004,2.2302,2.22938,2.22965,90000000.0
2005-01-20 19:25:00,2.22942,2.22943,2.2288,2.22893,67200000.0
2005-01-20 19:26:00,2.22872,2.2288,2.22808,2.2288,153400000.0
2005-01-20 19:27:00,2.2288,2.22906,2.22862,2.22893,122300000.0
2005-01-20 19:28:00,2.22879,2.22955,2.22868,2.22888,82100000.0
2005-01-20 19:29:00,2.22882,2.22919,2.22842,2.22881,84100000.0
2005-01-20 19:30:00,2.22865,2.22884,2.22795,2.22841,182400001.0
2005-01-20 19:31:00,2.22836,2.22864,2.22812,2.2286,69200000.0
2005-01-20 19:32:00,2.22849,2.22852,2.22819,2.22852,132500000.0
2005-01-20 19:33:00,2.22824,2.22828,2.22762,2.2279,66400000.0
2005-01-20 19:34:00,2.22785,2.22785,2.22712,2.22712,119100000.0
2005-01-20 19:35:00,2.22689,2.22742,2.22674,2.22682,121400000.0
2005-01-20 19:36:00,2.22687,2.22726,2.22678,2.22707,138200000.0
2005-01-20 19:37:00,2.22707,2.22785,2.22707,2.22785,55100000.0
2005-01-20 19:38:00,2.22786,2.22846,2.22786,2.22846,33900000.0
2005-01-20 19:39:00,2.22835,2.22848,2.22815,2.2284,38500000.0
2005-01-20 19:40:00,2.22824,2.22824,2.22758,2.22767,114500000.0
2005-01-20 19:41:00,2.22777,2.22786,2.22727,2.2276,90000000.0
2005-01-20 19:42:00,2.22749,2.22775,2.22721,2.22739,85400000.0
2005-01-20 19:43:00,2.22722,2.22744,2.22708,2.22722,30200000.0
2005-01-20 19:44:00,2.22765,2.22771,2.22729,2.22763,92400000.0
2005-01-20 19:45:00,2.22761,2.22787,2.22757,2.22774,43100000.0
2005-01-20 19:46:00,2.22805,2.22824,2.2277,2.22786,107100000.0
2005-01-20 19:47:00,2.22765,2.22794,2.22765,2.22785,15900000.0
2005-01-20 19:48:00,2.22763,2.22787,2.22719,2.22744,94700000.0
2005-01-20 19:49:00,2.22783,2.22788,2.22703,2.22775,99000000.0
2005-01-20 19:50:00,2.22785,2.22808,2.22755,2.22807,75800000.0
2005-01-20 19:51:00,2.22789,2.22797,2.22734,2.22777,114000000.0
2005-01-20 19:52:00,2.22775,2.22829,2.22775,2.22796,65200000.0
2005-01-20 19:53:00,2.22758,2.2278,2.22743,2.2275,34700000.0
2005-01-20 19:54:00,2.22753,2.22789,2.22731,2.22764,78600000.0
2005-01-20 19:55:00,2.22766,2.22793,2.22761,2.22787,30600000.0
2005-01-20 19:56:00,2.22743,2.22766,2.22704,2.2275,67500000.0
2005-01-20 19:57:00,2.22739,2.2276,2.22733,2.22756,141999999.0
2005-01-20 19:58:00,2.22752,2.22761,2.22738,2.22761,131600000.0
2005-01-20 19:59:00,2.22764,2.2277,2.22725,2.22753,137800000.0
2005-01-20 20:00:00,2.22752,2.22775,2.22724,2.22775,67800000.0
2005-01-20 20:01:00,2.22759,2.22759,2.22694,2.2272,83900000.0
2005-01-20 20:02:00,2.22707,2.22749,2.22707,2.22739,46700000.0
2005-01-20 20:03:00,2.22779,2.22822,2.22777,2.22822,44300000.0
2005-01-20 20:04:00,2.22833,2.22833,2.22794,2.22807,21000000.0
2005-01-20 20:05:00,2.22772,2.22794,2.22747,2.2276,24300000.0
2005-01-20 20:06:00,2.22768,2.22797,2.22752,2.22788,27700000.0
2005-01-20 20:07:00,2.22797,2.22837,2.22789,2.22825,45400000.0
2005-01-20 20:08:00,2.22828,2.22844,2.22781,2.22821,88500000.0
2005-01-20 20:09:00,2.22794,2.22825,2.22783,2.2282,42200000.0
2005-01-20 20:10:00,2.2281,2.22818,2.22792,2.22818,40900000.0
2005-01-20 20:11:00,2.22742,2.22804,2.22742,2.22777,58300000.0
2005-01-20 20:12:00,2.22775,2.22781,2.22757,2.22757,129400000.0
2005-01-20 20:13:00,2.2274,2.22761,2.2274,2.22758,212800000.0
2005-01-20 20:14:00,2.22773,2.22779,2.22746,2.22759,73500000.0
2005-01-20 20:15:00,2.22756,2.22781,2.22719,2.22745,210700000.0
2005-01-20 20:16:00,2.22729,2.22788,2.22697,2.22724,143500000.0
2005-01-20 20:17:00,2.22692,2.22713,2.22668,2.22713,25200000.0
2005-01-20 20:18:00,2.22746,2.22782,2.22726,2.22747,83300000.0
2005-01-20 20:19:00,2.22727,2.22743,2.22667,2.22705,159600000.0
2005-01-20 20:20:00,2.22703,2.22712,2.22634,2.22664,215299999.0
2005-01-20 20:21:00,2.2264,2.22673,2.22617,2.22664,85000000.0
2005-01-20 20:22:00,2.22656,2.22685,2.22623,2.22677,106700000.0
2005-01-20 20:23:00,2.22676,2.22713,2.22635,2.22713,154900000.0
2005-01-20 20:24:00,2.22691,2.22738,2.22688,2.22722,30000000.0
2005-01-20 20:25:00,2.22727,2.22759,2.22722,2.22743,191300000.0
2005-01-20 20:26:00,2.22736,2.22766,2.2267,2.22674,186200000.0
2005-01-20 20:27:00,2.22694,2.22699,2.22639,2.2269,105600000.0
2005-01-20 20:28:00,2.22667,2.22715,2.22664,2.22686,221800000.0
2005-01-20 20:29:00,2.22696,2.22761,2.22659,2.22699,163900000.0
2005-01-20 20:30:00,2.22683,2.22779,2.22663,2.22755,387700000.0
2005-01-20 20:31:00,2.22747,2.22769,2.22704,2.22769,194800000.0
2005-01-20 20:32:00,2.22781,2.22815,2.22718,2.22815,345200000.0
2005-01-20 20:33:00,2.22818,2.22821,2.22734,2.22805,98500000.0
2005-01-20 20:34:00,2.2281,2.22822,2.22758,2.22814,77300000.0
2005-01-20 20:35:00,2.22842,2.22859,2.22812,2.22844,47600000.0
2005-01-20 20:36:00,2.22828,2.22851,2.22778,2.22851,58500000.0
2005-01-20 20:37:00,2.22816,2.22851,2.22766,2.2279,138000000.0
2005-01-20 20:38:00,2.22814,2.22816,2.22754,2.22797,154800000.0
2005-01-20 20:39:00,2.22782,2.22782,2.22701,2.22745,115200000.0
2005-01-20 20:40:00,2.22773,2.22798,2.22755,2.22781,168800000.0
2005-01-20 20:41:00,2.22772,2.22801,2.22752,2.22774,136700001.0
2005-01-20 20:42:00,2.22754,2.22801,2.22712,2.22739,63200000.0
2005-01-20 20:43:00,2.22751,2.22751,2.22708,2.22728,87800000.0
2005-01-20 20:44:00,2.22732,2.22753,2.22708,2.2275,204299999.0
2005-01-20 20:45:00,2.22773,2.22806,2.22738,2.22806,53800000.0
2005-01-20 20:46:00,2.22821,2.2284,2.22775,2.22804,46800000.0
2005-01-20 20:47:00,2.22829,2.2284,2.22805,2.22826,167200000.0
2005-01-20 20:48:00,2.22815,2.22837,2.22769,2.228,200400000.0
2005-01-20 20:49:00,2.22833,2.22835,2.22795,2.22802,118900000.0
2005-01-20 20:50:00,2.22809,2.22835,2.22795,2.22796,153300000.0
2005-01-20 20:51:00,2.22799,2.22809,2.22741,2.2277,100200000.0
2005-01-20 20:52:00,2.22769,2.22773,2.22718,2.22718,145100000.0
2005-01-20 20:53:00,2.22743,2.22764,2.22726,2.2275,188700000.0
2005-01-20 20:54:00,2.22745,2.22782,2.22734,2.22773,163500000.0
2005-01-20 20:55:00,2.22778,2.22801,2.22762,2.22773,40800000.0
2005-01-20 20:56:00,2.22828,2.22828,2.2275,2.22772,259100000.0
2005-01-20 20:57:00,2.22769,2.22795,2.22744,2.22781,384499998.0
2005-01-20 20:58:00,2.22752,2.22779,2.22678,2.22727,195200000.0
2005-01-20 20:59:00,2.22715,2.2272,2.22661,2.22713,277400001.0
2005-01-20 21:00:00,2.22717,2.22725,2.22686,2.22706,241300000.0
2005-01-20 21:01:00,2.22718,2.22736,2.2267,2.22727,317100000.0
2005-01-20 21:02:00,2.22719,2.2272,2.22628,2.22702,91900000.0
2005-01-20 21:03:00,2.22654,2.22711,2.22639,2.22667,96500000.0
2005-01-20 21:04:00,2.22654,2.22668,2.22573,2.22602,58100000.0
2005-01-20 21:05:00,2.22603,2.22632,2.22562,2.22601,69800000.0
2005-01-20 21:06:00,2.22578,2.22639,2.22578,2.22638,77600000.0
2005-01-20 21:07:00,2.22655,2.22656,2.22602,2.22602,40900000.0
2005-01-20 21:08:00,2.22564,2.22627,2.22564,2.22621,25500000.0
2005-01-20 21:09:00,2.22628,2.2266,2.22628,2.2264,42800000.0
2005-01-20 21:10:00,2.22656,2.22707,2.22656,2.22664,93099999.0
2005-01-20 21:11:00,2.22633,2.22691,2.22627,2.22666,159300000.0
2005-01-20 21:12:00,2.22657,2.22677,2.22638,2.22668,64600000.0
2005-01-20 21:13:00,2.22644,2.22678,2.22623,2.22655,98100000.0
2005-01-20 21:14:00,2.22694,2.22694,2.2264,2.22663,171100000.0
2005-01-20 21:15:00,2.22676,2.22676,2.22634,2.22652,177500000.0
2005-01-20 21:16:00,2.22602,2.22678,2.22602,2.22678,106600000.0
2005-01-20 21:17:00,2.2266,2.22669,2.22603,2.22614,139400000.0
2005-01-20 21:18:00,2.22627,2.22647,2.22571,2.22647,144700000.0
2005-01-20 21:19:00,2.22646,2.22699,2.22646,2.2265,92500000.0
2005-01-20 21:20:00,2.22644,2.22697,2.2263,2.22668,232700000.0
2005-01-20 21:21:00,2.22672,2.22686,2.22626,2.22645,205600000.0
2005-01-20 21:22:00,2.22664,2.22672,2.22624,2.22641,143700000.0
2005-01-20 21:23:00,2.22615,2.22706,2.22615,2.22666,87600000.0
2005-01-20 21:24:00,2.2271,2.22738,2.227,2.22738,57600000.0
2005-01-20 21:25:00,2.22716,2.22738,2.22683,2.22725,45000000.0
2005-01-20 21:26:00,2.22715,2.22721,2.2267,2.2267,25000000.0
2005-01-20 21:27:00,2.22644,2.2266,2.22599,2.22618,60000000.0
2005-01-20 21:28:00,2.22618,2.22642,2.22584,2.22634,87900000.0
2005-01-20 21:29:00,2.22637,2.2265,2.2261,2.22624,43200000.0
2005-01-20 21:30:00,2.22649,2.22649,2.2261,2.22624,35100000.0
2005-01-20 21:31:00,2.22644,2.22644,2.22629,2.22632,21000000.0
2005-01-20 21:32:00,2.22591,2.22714,2.22591,2.22714,174500000.0
2005-01-20 21:33:00,2.22709,2.22745,2.22679,2.22745,98700000.0
2005-01-20 21:34:00,2.22757,2.22786,2.22737,2.22777,119500000.0
2005-01-20 21:35:00,2.22748,2.22787,2.22733,2.22769,34400000.0
2005-01-20 21:36:00,2.228,2.228,2.22745,2.22778,25400000.0
2005-01-20 21:37:00,2.22776,2.22801,2.22745,2.22801,57200000.0
2005-01-20 21:38:00,2.22807,2.22823,2.22774,2.22823,51100000.0
2005-01-20 21:39:00,2.22806,2.22827,2.22794,2.22827,26000000.0
2005-01-20 21:40:00,2.22786,2.22834,2.22761,2.22834,39500000.0
2005-01-20 21:41:00,2.22821,2.22864,2.22807,2.22862,27800000.0
2005-01-20 21:42:00,2.22849,2.22894,2.22842,2.22894,81500000.0
2005-01-20 21:43:00,2.22857,2.22885,2.22836,2.22866,100200000.0
2005-01-20 21:44:00,2.22873,2.22894,2.22859,2.22887,86500000.0
2005-01-20 21:45:00,2.22881,2.22928,2.22839,2.22884,97300000.0
2005-01-20 21:46:00,2.22857,2.22925,2.22835,2.22916,70100000.0
2005-01-20 21:47:00,2.22935,2.22935,2.22894,2.22915,166900000.0
2005-01-20 21:48:00,2.22924,2.22955,2.22921,2.22952,47300000.0
2005-01-20 21:49:00,2.22947,2.22947,2.22882,2.22896,76200000.0
2005-01-20 21:50:00,2.22879,2.22887,2.22854,2.22877,22200000.0
2005-01-20 21:51:00,2.22897,2.229,2.22879,2.22885,22000000.0
2005-01-20 21:52:00,2.22857,2.22927,2.22857,2.22898,131200000.0
2005-01-20 21:53:00,2.2292,2.22926,2.2283,2.2283,64400000.0
2005-01-20 21:54:00,2.22872,2.22888,2.22824,2.22824,28500000.0
2005-01-20 21:55:00,2.22906,2.2291,2.22883,2.22899,46000000.0
2005-01-20 21:56:00,2.22897,2.22907,2.22856,2.22888,64400000.0
2005-01-20 21:57:00,2.22854,2.229,2.22837,2.229,33200000.0
2005-01-20 21:58:00,2.22892,2.22959,2.22863,2.22959,35400000.0
2005-01-20 21:59:00,2.2297,2.23002,2.22941,2.22994,151800000.0
2005-01-20 22:00:00,2.22991,2.23006,2.22926,2.23003,57600000.0
2005-01-20 22:01:00,2.22987,2.23012,2.22945,2.22989,52000000.0
2005-01-20 22:02:00,2.22983,2.23009,2.22937,2.22975,112100000.0
2005-01-20 22:03:00,2.22981,2.2299,2.22906,2.22913,21700000.0
2005-01-20 22:04:00,2.22989,2.22989,2.22905,2.22915,80300000.0
2005-01-20 22:05:00,2.22896,2.22896,2.22869,2.22878,53600000.0
2005-01-20 22:06:00,2.2292,2.2292,2.22874,2.22876,25800000.0
2005-01-20 22:07:00,2.22915,2.22918,2.22871,2.22871,42699999.0
2005-01-20 22:08:00,2.22883,2.22911,2.22883,2.22909,22700000.0
2005-01-20 22:09:00,2.22887,2.22923,2.22874,2.22915,29500000.0
2005-01-20 22:10:00,2.22897,2.22943,2.22866,2.22941,46900000.0
2005-01-20 22:11:00,2.22904,2.22929,2.22904,2.22915,23400000.0
2005-01-20 22:12:00,2.22924,2.22941,2.22908,2.22917,65200000.0
2005-01-20 22:13:00,2.22914,2.22915,2.22845,2.22901,20300000.0
2005-01-20 22:14:00,2.22852,2.22905,2.22852,2.22888,29500000.0
2005-01-20 22:15:00,2.22923,2.22926,2.22883,2.22907,121100000.0
2005-01-20 22:16:00,2.22911,2.22925,2.22881,2.22896,127100000.0
2005-01-20 22:17:00,2.22873,2.22899,2.22856,2.22891,43600000.0
2005-01-20 22:18:00,2.22892,2.22911,2.22865,2.22905,37100000.0
2005-01-20 22:19:00,2.22903,2.22919,2.22891,2.22911,37600000.0
2005-01-20 22:20:00,2.2293,2.2293,2.22876,2.22883,19100000.0
2005-01-20 22:21:00,2.22931,2.22931,2.2289,2.22891,41100000.0
2005-01-20 22:22:00,2.22919,2.22925,2.22885,2.22906,85200000.0
2005-01-20 22:23:00,2.22872,2.22918,2.22872,2.22883,59600000.0
2005-01-20 22:24:00,2.22905,2.22905,2.22835,2.2285,19200000.0
2005-01-20 22:25:00,2.2292,2.22924,2.22883,2.22912,64000000.0
2005-01-20 22:26:00,2.22937,2.22937,2.2286,2.22928,37100000.0
2005-01-20 22:27:00,2.22922,2.22932,2.22888,2.22908,54600000.0
2005-01-20 22:28:00,2.22937,2.22956,2.22902,2.22956,35600000.0
2005-01-20 22:29:00,2.2295,2.22979,2.22908,2.22933,145000000.0
2005-01-20 22:30:00,2.22932,2.22963,2.22907,2.22944,116200000.0
2005-01-20 22:31:00,2.22939,2.22939,2.22897,2.22914,26200000.0
2005-01-20 22:32:00,2.22908,2.22912,2.22862,2.22912,33200000.0
2005-01-20 22:33:00,2.22904,2.22939,2.22896,2.22917,62200000.0
2005-01-20 22:34:00,2.22932,2.22947,2.22923,2.22938,77600000.0
2005-01-20 22:35:00,2.22924,2.22924,2.22871,2.22871,47400000.0
2005-01-20 22:36:00,2.22813,2.22905,2.22787,2.22891,35000000.0
2005-01-20 22:37:00,2.22855,2.22921,2.22855,2.22891,29200000.0
2005-01-20 22:38:00,2.22879,2.2289,2.22859,2.22882,30400000.0
2005-01-20 22:39:00,2.22904,2.22908,2.2286,2.22894,33800000.0
2005-01-20 22:40:00,2.22876,2.22896,2.22855,2.22858,30800000.0
2005-01-20 22:41:00,2.22836,2.22854,2.22817,2.22824,33900000.0
2005-01-20 22:42:00,2.22822,2.22833,2.2279,2.22806,45700000.0
2005-01-20 22:43:00,2.22798,2.22812,2.22768,2.22801,170500000.0
2005-01-20 22:44:00,2.22819,2.22846,2.22789,2.22799,93300000.0
2005-01-20 22:45:00,2.22784,2.22784,2.22728,2.22767,51400000.0
2005-01-20 22:46:00,2.22784,2.22795,2.22745,2.2278,83300000.0
2005-01-20 22:47:00,2.22811,2.22811,2.22713,2.22739,27200000.0
2005-01-20 22:48:00,2.22735,2.22759,2.22693,2.22713,57300000.0
2005-01-20 22:49:00,2.22744,2.22744,2.22701,2.22729,54000000.0
2005-01-20 22:50:00,2.22721,2.22731,2.22703,2.22724,61400000.0
2005-01-20 22:51:00,2.22707,2.22741,2.22707,2.22727,83100000.0
2005-01-20 22:52:00,2.22665,2.22747,2.22665,2.22717,45600000.0
2005-01-20 22:53:00,2.22709,2.22732,2.22685,2.22717,28700000.0
2005-01-20 22:54:00,2.22725,2.2273,2.22683,2.22683,45400000.0
2005-01-20 22:55:00,2.22693,2.22693,2.22616,2.22678,46200000.0
2005-01-20 22:56:00,2.22681,2.22681,2.22647,2.22647,24200000.0
2005-01-20 22:57:00,2.22705,2.22705,2.22619,2.22638,43100000.0
2005-01-20 22:58:00,2.22635,2.22698,2.22635,2.22666,38800000.0
2005-01-20 22:59:00,2.22639,2.22653,2.22604,2.22604,55600000.0
2005-01-20 23:00:00,2.22658,2.22702,2.22658,2.22702,30600000.0
2005-01-20 23:01:00,2.22684,2.22692,2.22654,2.22675,37500000.0
2005-01-20 23:02:00,2.22671,2.227,2.22659,2.227,24600000.0
2005-01-20 23:03:00,2.22664,2.22683,2.22661,2.22667,37100000.0
2005-01-20 23:04:00,2.22655,2.22659,2.22625,2.22625,51900000.0
2005-01-20 23:05:00,2.22626,2.22642,2.22609,2.22627,46400000.0
2005-01-20 23:06:00,2.22628,2.22638,2.22548,2.22555,29200000.0
2005-01-20 23:07:00,2.22573,2.22651,2.22515,2.22582,80499999.0
2005-01-20 23:08:00,2.22643,2.22643,2.22594,2.22617,23800000.0
2005-01-20 23:09:00,2.2258,2.22595,2.22543,2.22555,35000000.0
2005-01-20 23:10:00,2.22594,2.22624,2.22582,2.22614,49100000.0
2005-01-20 23:11:00,2.22621,2.22621,2.22571,2.22579,25600000.0
2005-01-20 23:12:00,2.22584,2.22608,2.22575,2.22608,25400000.0
2005-01-20 23:13:00,2.22592,2.22607,2.22584,2.22598,36600000.0
2005-01-20 23:14:00,2.22594,2.22631,2.22592,2.22622,22100000.0
2005-01-20 23:15:00,2.22603,2.22642,2.22579,2.22631,47300000.0
2005-01-20 23:16:00,2.22642,2.22642,2.22589,2.22618,22700000.0
2005-01-20 23:17:00,2.22591,2.22619,2.22573,2.22573,30900000.0
2005-01-20 23:18:00,2.22582,2.226,2.22547,2.22582,37500000.0
2005-01-20 23:19:00,2.22597,2.22618,2.22572,2.22607,33900000.0
2005-01-20 23:20:00,2.22626,2.22626,2.22554,2.22585,41200000.0
2005-01-20 23:21:00,2.22602,2.22621,2.22575,2.22613,30500000.0
2005-01-20 23:22:00,2.22629,2.22629,2.22549,2.2255,38900000.0
2005-01-20 23:23:00,2.22575,2.22575,2.22541,2.22569,22000000.0
2005-01-20 23:24:00,2.22587,2.22611,2.22578,2.22611,37600000.0
2005-01-20 23:25:00,2.22597,2.22621,2.2257,2.22619,33300000.0
2005-01-20 23:26:00,2.22644,2.22649,2.22598,2.22622,47000000.0
2005-01-20 23:27:00,2.22642,2.22672,2.22623,2.22668,52100000.0
2005-01-20 23:28:00,2.22677,2.22699,2.22629,2.22637,45500000.0
2005-01-20 23:29:00,2.22627,2.22627,2.22593,2.22627,17200000.0
2005-01-20 23:30:00,2.2262,2.22643,2.22597,2.226,63700001.0
2005-01-20 23:31:00,2.22539,2.22589,2.22539,2.22585,17400000.0
2005-01-20 23:32:00,2.22592,2.22602,2.2254,2.22573,38800000.0
2005-01-20 23:33:00,2.22598,2.22609,2.22547,2.2259,57400000.0
2005-01-20 23:34:00,2.22583,2.22583,2.2253,2.22567,63699999.0
2005-01-20 23:35:00,2.22543,2.22567,2.22519,2.22565,42500000.0
2005-01-20 23:36:00,2.22546,2.226,2.22519,2.226,54300000.0
2005-01-20 23:37:00,2.22568,2.22604,2.22554,2.22575,50600000.0
2005-01-20 23:38:00,2.22564,2.22564,2.22499,2.22513,38500000.0
2005-01-20 23:39:00,2.22519,2.22582,2.22514,2.22575,32200000.0
2005-01-20 23:40:00,2.22562,2.22562,2.22506,2.22528,31500000.0
2005-01-20 23:41:00,2.22538,2.2256,2.22531,2.22556,23900000.0
2005-01-20 23:42:00,2.22563,2.22592,2.22531,2.22592,27700000.0
2005-01-20 23:43:00,2.22571,2.2259,2.2255,2.2255,24800000.0
2005-01-20 23:44:00,2.22575,2.22591,2.22544,2.22565,34300000.0
2005-01-20 23:45:00,2.22569,2.22571,2.22501,2.22501,46900000.0
2005-01-20 23:46:00,2.22548,2.22565,2.22483,2.22483,37600000.0
2005-01-20 23:47:00,2.22557,2.22578,2.22548,2.22548,13600000.0
2005-01-20 23:48:00,2.22605,2.22613,2.22536,2.22536,47199999.0
2005-01-20 23:49:00,2.22576,2.22634,2.22568,2.226,44300000.0
2005-01-20 23:50:00,2.22652,2.22662,2.2262,2.2262,52300000.0
2005-01-20 23:51:00,2.2261,2.22674,2.2261,2.22623,49400000.0
2005-01-20 23:52:00,2.22657,2.2266,2.22627,2.22635,31700000.0
2005-01-20 23:53:00,2.22616,2.22654,2.22616,2.2263,29800000.0
2005-01-20 23:54:00,2.22618,2.22649,2.22609,2.22641,26000000.0
2005-01-20 23:55:00,2.22653,2.22657,2.22625,2.22626,48300000.0
2005-01-20 23:56:00,2.22636,2.22653,2.22616,2.2263,41300000.0
2005-01-20 23:57:00,2.22596,2.22635,2.22596,2.22635,37900000.0
2005-01-20 23:58:00,2.22668,2.22681,2.22639,2.2266,28200000.0
2005-01-20 23:59:00,2.22683,2.22734,2.22683,2.22734,17300000.0
2005-01-21 00:00:00,2.22703,2.22725,2.22695,2.22712,40400001.0
2005-01-21 00:01:00,2.22735,2.22767,2.22712,2.22731,29000000.0
2005-01-21 00:02:00,2.22758,2.22767,2.22714,2.22714,50300000.0
2005-01-21 00:03:00,2.22755,2.22779,2.22731,2.22737,40700000.0
2005-01-21 00:04:00,2.22743,2.22884,2.22727,2.22877,64800000.0
2005-01-21 00:05:00,2.22846,2.22876,2.22829,2.22876,27900000.0
2005-01-21 00:06:00,2.2287,2.22916,2.22854,2.22916,13200000.0
2005-01-21 00:07:00,2.22923,2.2296,2.229,2.2296,27900000.0
2005-01-21 00:08:00,2.2298,2.2298,2.22909,2.22909,24400000.0
2005-01-21 00:09:00,2.22942,2.22942,2.22885,2.22894,23600000.0
2005-01-21 00:10:00,2.22871,2.22899,2.22855,2.2288,31400000.0
2005-01-21 00:11:00,2.22818,2.22898,2.22818,2.22878,38500000.0
2005-01-21 00:12:00,2.22857,2.2289,2.22839,2.2289,33800000.0
2005-01-21 00:13:00,2.22873,2.229,2.22866,2.2287,22600000.0
2005-01-21 00:14:00,2.22869,2.2289,2.22843,2.2285,37200000.0
2005-01-21 00:15:00,2.22865,2.22901,2.22865,2.22879,37300000.0
2005-01-21 00:16:00,2.22918,2.22926,2.22892,2.22914,36200000.0
2005-01-21 00:17:00,2.22927,2.22939,2.22861,2.22861,27200000.0
2005-01-21 00:18:00,2.22869,2.22869,2.2281,2.22857,35000000.0
2005-01-21 00:19:00,2.22868,2.22893,2.22824,2.22844,38400000.0
2005-01-21 00:20:00,2.22887,2.22902,2.22805,2.2286,41800000.0
2005-01-21 00:21:00,2.22848,2.22892,2.2284,2.22865,41600000.0
2005-01-21 00:22:00,2.22895,2.22895,2.22821,2.22852,19600000.0
2005-01-21 00:23:00,2.22852,2.22853,2.2281,2.22851,44500000.0
2005-01-21 00:24:00,2.22873,2.22892,2.22848,2.22848,42400000.0
2005-01-21 00:25:00,2.22858,2.22889,2.22855,2.22873,39300000.0
2005-01-21 00:26:00,2.22876,2.22889,2.22823,2.22835,53500000.0
2005-01-21 00:27:00,2.22794,2.22843,2.22794,2.22801,23200000.0
2005-01-21 00:28:00,2.22812,2.22812,2.22771,2.22802,41700000.0
2005-01-21 00:29:00,2.22824,2.22826,2.22746,2.22751,31600000.0
2005-01-21 00:30:00,2.22816,2.22816,2.22743,2.2276,29700000.0
2005-01-21 00:31:00,2.22771,2.22837,2.22771,2.22837,51400001.0
2005-01-21 00:32:00,2.22835,2.22835,2.22762,2.22762,52800000.0
2005-01-21 00:33:00,2.22819,2.22868,2.22818,2.22848,61800000.0
2005-01-21 00:34:00,2.22839,2.22855,2.22816,2.22855,54400000.0
2005-01-21 00:35:00,2.22827,2.22875,2.22823,2.22854,27900000.0
2005-01-21 00:36:00,2.2283,2.22862,2.22818,2.22859,26800000.0
2005-01-21 00:37:00,2.22773,2.22883,2.22773,2.22863,31500000.0
2005-01-21 00:38:00,2.22866,2.22921,2.22847,2.22847,34100000.0
2005-01-21 00:39:00,2.22901,2.22901,2.22811,2.22819,40700000.0
2005-01-21 00:40:00,2.22877,2.22877,2.22832,2.22832,16000000.0
2005-01-21 00:41:00,2.22861,2.22861,2.228,2.22857,17600000.0
2005-01-21 00:42:00,2.22849,2.22849,2.22804,2.22804,18400000.0
2005-01-21 00:43:00,2.22828,2.22835,2.22805,2.22835,33500000.0
2005-01-21 00:44:00,2.22818,2.22827,2.22806,2.22819,51400000.0
2005-01-21 00:45:00,2.22836,2.22851,2.22808,2.2284,41100000.0
2005-01-21 00:46:00,2.22836,2.22846,2.22811,2.22846,40599999.0
2005-01-21 00:47:00,2.22828,2.22858,2.22827,2.22827,19200000.0
2005-01-21 00:48:00,2.22823,2.22875,2.22814,2.22847,63000000.0
2005-01-21 00:49:00,2.22843,2.22872,2.22791,2.22791,14500000.0
2005-01-21 00:50:00,2.22837,2.2286,2.22806,2.22841,36200000.0
2005-01-21 00:51:00,2.22869,2.22887,2.22841,2.22887,21800000.0
2005-01-21 00:52:00,2.22874,2.22875,2.22814,2.22814,20400000.0
2005-01-21 00:53:00,2.22891,2.22915,2.22852,2.22852,55600000.0
2005-01-21 00:54:00,2.22803,2.22884,2.22782,2.22865,43900000.0
2005-01-21 00:55:00,2.2285,2.22896,2.2285,2.22882,38300000.0
2005-01-21 00:56:00,2.22897,2.22906,2.22883,2.22886,34000000.0
2005-01-21 00:57:00,2.22908,2.22935,2.2287,2.22935,48200000.0
2005-01-21 00:58:00,2.22856,2.22912,2.22856,2.22889,15600000.0
2005-01-21 00:59:00,2.22836,2.22892,2.2283,2.22879,43200000.0
2005-01-21 01:00:00,2.22856,2.22867,2.2284,2.22867,57400000.0
2005-01-21 01:01:00,2.22855,2.2288,2.22844,2.22868,27400000.0
2005-01-21 01:02:00,2.22883,2.22883,2.22818,2.22849,38200000.0
2005-01-21 01:03:00,2.22899,2.22913,2.22893,2.22893,58200000.0
2005-01-21 01:04:00,2.22877,2.22896,2.22867,2.22867,40300000.0
2005-01-21 01:05:00,2.22855,2.22861,2.22807,2.22856,50700000.0
2005-01-21 01:06:00,2.22833,2.22894,2.22808,2.22894,37000000.0
2005-01-21 01:07:00,2.22872,2.22928,2.22861,2.22928,33600000.0
2005-01-21 01:08:00,2.22908,2.22908,2.22867,2.22877,28600000.0
2005-01-21 01:09:00,2.22865,2.22894,2.22846,2.22857,31600000.0
2005-01-21 01:10:00,2.22872,2.22891,2.22864,2.22883,40000000.0
2005-01-21 01:11:00,2.22877,2.22877,2.22789,2.22819,24400000.0
2005-01-21 01:12:00,2.22882,2.22942,2.22862,2.22875,24900000.0
2005-01-21 01:13:00,2.22891,2.229,2.2282,2.2282,30100000.0
2005-01-21 01:14:00,2.22725,2.22889,2.22725,2.22889,20600000.0
2005-01-21 01:15:00,2.22831,2.2286,2.22819,2.2285,50500000.0
2005-01-21 01:16:00,2.22822,2.2283,2.22777,2.22813,33800000.0
2005-01-21 01:17:00,2.22814,2.22835,2.22794,2.22813,46900000.0
2005-01-21 01:18:00,2.2282,2.22857,2.22784,2.22822,42000000.0
2005-01-21 01:19:00,2.22785,2.22788,2.22733,2.22762,26700000.0
2005-01-21 01:20:00,2.2276,2.22794,2.22742,2.22794,39600000.0
2005-01-21 01:21:00,2.22741,2.22785,2.22728,2.22785,31800000.0
2005-01-21 01:22:00,2.2286,2.22862,2.22741,2.22773,37500000.0
2005-01-21 01:23:00,2.22759,2.22801,2.22759,2.22801,37400000.0
2005-01-21 01:24:00,2.22778,2.22818,2.22778,2.228,26300000.0
2005-01-21 01:25:00,2.22783,2.22803,2.22755,2.22755,21600000.0
2005-01-21 01:26:00,2.22795,2.22795,2.22772,2.22791,21000000.0
2005-01-21 01:27:00,2.2283,2.22831,2.22775,2.22778,47400000.0
2005-01-21 01:28:00,2.22838,2.22838,2.22821,2.22821,37100000.0
2005-01-21 01:29:00,2.22758,2.22858,2.22758,2.22851,30700000.0
2005-01-21 01:30:00,2.22846,2.22846,2.2277,2.22785,44900000.0
2005-01-21 01:31:00,2.22849,2.22881,2.22842,2.22881,33400000.0
2005-01-21 01:32:00,2.22835,2.22835,2.22763,2.22765,33300000.0
2005-01-21 01:33:00,2.22788,2.22809,2.22764,2.22772,57400000.0
2005-01-21 01:34:00,2.22819,2.22828,2.22757,2.22771,44500000.0
2005-01-21 01:35:00,2.22805,2.22823,2.22778,2.22789,32400000.0
2005-01-21 01:36:00,2.22801,2.22838,2.22774,2.22829,36300000.0
2005-01-21 01:37:00,2.22843,2.22868,2.22818,2.22818,37800000.0
2005-01-21 01:38:00,2.22789,2.22818,2.22782,2.22818,34400000.0
2005-01-21 01:39:00,2.22775,2.22797,2.22741,2.22772,34300000.0
2005-01-21 01:40:00,2.22794,2.22808,2.22768,2.22781,28100000.0
2005-01-21 01:41:00,2.22816,2.22816,2.22746,2.22781,48300000.0
2005-01-21 01:42:00,2.22794,2.2281,2.22744,2.22753,38600000.0
2005-01-21 01:43:00,2.22801,2.22801,2.22756,2.22782,33800000.0
2005-01-21 01:44:00,2.22787,2.22787,2.22717,2.22718,33700000.0
2005-01-21 01:45:00,2.2278,2.228,2.22725,2.228,40200000.0
2005-01-21 01:46:00,2.2275,2.22816,2.2275,2.22816,29800000.0
2005-01-21 01:47:00,2.22777,2.22798,2.22759,2.22795,48900000.0
2005-01-21 01:48:00,2.22816,2.22827,2.22799,2.22804,43400000.0
2005-01-21 01:49:00,2.2277,2.22792,2.22755,2.22755,47900000.0
2005-01-21 01:50:00,2.22731,2.22802,2.22724,2.22802,72600001.0
2005-01-21 01:51:00,2.22735,2.2278,2.22719,2.22749,36000000.0
2005-01-21 01:52:00,2.22729,2.22804,2.22707,2.22804,28800000.0
2005-01-21 01:53:00,2.2277,2.2277,2.22693,2.22702,29200000.0
2005-01-21 01:54:00,2.22707,2.22727,2.22702,2.22704,32000000.0
2005-01-21 01:55:00,2.22696,2.22724,2.22669,2.22709,32000000.0
2005-01-21 01:56:00,2.2267,2.2267,2.22624,2.22634,42900000.0
2005-01-21 01:57:00,2.22662,2.22667,2.2262,2.2263,23600000.0
2005-01-21 01:58:00,2.22642,2.22667,2.22615,2.22615,44400000.0
2005-01-21 01:59:00,2.22579,2.22583,2.22546,2.22546,34200000.0
2005-01-21 02:00:00,2.22631,2.22701,2.22576,2.22618,34800000.0
2005-01-21 02:01:00,2.22621,2.22656,2.22621,2.22639,49400000.0
2005-01-21 02:02:00,2.22632,2.22636,2.22617,2.22628,46100000.0
2005-01-21 02:03:00,2.22637,2.2265,2.2262,2.2264,25200000.0
2005-01-21 02:04:00,2.22633,2.22677,2.22633,2.22675,56500000.0
2005-01-21 02:05:00,2.22685,2.22715,2.22656,2.22659,41400000.0
2005-01-21 02:06:00,2.22719,2.22719,2.22671,2.227,23400000.0
2005-01-21 02:07:00,2.22708,2.2273,2.22671,2.22722,45300000.0
2005-01-21 02:08:00,2.22729,2.22731,2.22683,2.22693,39600000.0
2005-01-21 02:09:00,2.22735,2.22735,2.22648,2.22648,46100000.0
2005-01-21 02:10:00,2.22715,2.22736,2.22698,2.22729,31100000.0
2005-01-21 02:11:00,2.22697,2.2275,2.22692,2.22705,46100000.0
2005-01-21 02:12:00,2.22719,2.22738,2.22693,2.22728,29800000.0
2005-01-21 02:13:00,2.22739,2.22775,2.22723,2.22773,40700000.0
2005-01-21 02:14:00,2.22775,2.22775,2.22731,2.22748,74200000.0
2005-01-21 02:15:00,2.22736,2.22752,2.22718,2.2275,18800000.0
2005-01-21 02:16:00,2.22751,2.22751,2.22717,2.22732,19500000.0
2005-01-21 02:17:00,2.2272,2.22723,2.22699,2.22706,23200000.0
2005-01-21 02:18:00,2.22691,2.2275,2.22686,2.2275,39500000.0
2005-01-21 02:19:00,2.22746,2.22772,2.22746,2.22767,42900000.0
2005-01-21 02:20:00,2.22754,2.2277,2.22734,2.22742,21600000.0
2005-01-21 02:21:00,2.22726,2.22752,2.22717,2.22752,16700000.0
2005-01-21 02:22:00,2.22771,2.22796,2.22767,2.22794,31800000.0
2005-01-21 02:23:00,2.22787,2.22798,2.22725,2.22725,27800000.0
2005-01-21 02:24:00,2.22735,2.22741,2.22714,2.2274,34200000.0
2005-01-21 02:25:00,2.22705,2.22758,2.22688,2.22758,39200000.0
2005-01-21 02:26:00,2.2275,2.22753,2.22703,2.22717,37000000.0
2005-01-21 02:27:00,2.22673,2.22763,2.22673,2.22742,34400000.0
2005-01-21 02:28:00,2.22764,2.22783,2.22718,2.2273,39400000.0
2005-01-21 02:29:00,2.22735,2.22751,2.22699,2.22728,58700000.0
2005-01-21 02:30:00,2.22736,2.22778,2.2273,2.22763,25800000.0
2005-01-21 02:31:00,2.22713,2.22749,2.22703,2.22748,63599999.0
2005-01-21 02:32:00,2.22769,2.22771,2.2271,2.22719,33400000.0
2005-01-21 02:33:00,2.22731,2.22748,2.22714,2.22716,57300000.0
2005-01-21 02:34:00,2.22709,2.22711,2.2268,2.22698,26300000.0
2005-01-21 02:35:00,2.22734,2.22769,2.22727,2.22748,22800000.0
2005-01-21 02:36:00,2.22778,2.22778,2.22744,2.22768,30400000.0
2005-01-21 02:37:00,2.22768,2.22768,2.22716,2.22716,11800000.0
2005-01-21 02:38:00,2.22751,2.22775,2.22725,2.22725,28900000.0
2005-01-21 02:39:00,2.22697,2.22726,2.22671,2.2272,30700000.0
2005-01-21 02:40:00,2.22713,2.2275,2.22702,2.2275,25500000.0
2005-01-21 02:41:00,2.22736,2.22741,2.22691,2.227,36700000.0
2005-01-21 02:42:00,2.22703,2.22734,2.22703,2.22729,45000000.0
2005-01-21 02:43:00,2.22711,2.22735,2.22707,2.22735,42800000.0
2005-01-21 02:44:00,2.22705,2.22731,2.22703,2.22731,20600000.0
2005-01-21 02:45:00,2.22725,2.22728,2.22697,2.22728,16800000.0
2005-01-21 02:46:00,2.22715,2.22731,2.227,2.22718,48300000.0
2005-01-21 02:47:00,2.22675,2.22732,2.22668,2.22706,48300000.0
2005-01-21 02:48:00,2.22688,2.22751,2.22666,2.22751,48000001.0
2005-01-21 02:49:00,2.22728,2.2276,2.227,2.2276,25700000.0
2005-01-21 02:50:00,2.22726,2.22743,2.22699,2.22743,53400000.0
2005-01-21 02:51:00,2.22722,2.22763,2.22692,2.22758,17800000.0
2005-01-21 02:52:00,2.22726,2.22738,2.22716,2.22732,46700000.0
2005-01-21 02:53:00,2.22682,2.22712,2.22666,2.22679,38300000.0
2005-01-21 02:54:00,2.22724,2.22724,2.22686,2.22705,27600000.0
2005-01-21 02:55:00,2.227,2.22713,2.2269,2.2271,47500000.0
2005-01-21 02:56:00,2.22709,2.22741,2.22682,2.22706,24600000.0
2005-01-21 02:57:00,2.22692,2.22719,2.22692,2.22708,36700000.0
2005-01-21 02:58:00,2.22731,2.22748,2.22706,2.22722,22200000.0
2005-01-21 02:59:00,2.22746,2.22746,2.22674,2.22709,46700000.0
2005-01-21 03:00:00,2.22679,2.22758,2.22679,2.22743,22800000.0
2005-01-21 03:01:00,2.22725,2.2275,2.22705,2.2275,34200000.0
2005-01-21 03:02:00,2.22693,2.22723,2.22669,2.22721,36800000.0
2005-01-21 03:03:00,2.22735,2.22779,2.22713,2.22779,34400000.0
2005-01-21 03:04:00,2.22765,2.22765,2.22701,2.22752,37000000.0
2005-01-21 03:05:00,2.22728,2.22751,2.22693,2.22751,26000000.0
2005-01-21 03:06:00,2.22731,2.22796,2.22725,2.22796,53500000.0
2005-01-21 03:07:00,2.22746,2.22782,2.22746,2.22767,26200000.0
2005-01-21 03:08:00,2.22764,2.22813,2.22761,2.22788,55400000.0
2005-01-21 03:09:00,2.22786,2.22796,2.22776,2.22788,27100000.0
2005-01-21 03:10:00,2.22788,2.22789,2.22749,2.22789,12200000.0
2005-01-21 03:11:00,2.22808,2.2281,2.22795,2.22808,14700000.0
2005-01-21 03:12:00,2.22802,2.22802,2.22745,2.22783,38400000.0
2005-01-21 03:13:00,2.22787,2.22807,2.22768,2.22782,49200000.0
2005-01-21 03:14:00,2.22771,2.22804,2.22764,2.22795,62000001.0
2005-01-21 03:15:00,2.22801,2.22832,2.22792,2.228,29900000.0
2005-01-21 03:16:00,2.22799,2.22809,2.2278,2.22806,32000000.0
2005-01-21 03:17:00,2.22832,2.22835,2.22804,2.22821,30100000.0
2005-01-21 03:18:00,2.22818,2.22824,2.22806,2.22824,18300000.0
2005-01-21 03:19:00,2.22822,2.22847,2.22778,2.22822,42900000.0
2005-01-21 03:20:00,2.22809,2.22829,2.22787,2.22829,57800000.0
2005-01-21 03:21:00,2.22785,2.22819,2.22761,2.22807,40600000.0
2005-01-21 03:22:00,2.22799,2.22841,2.22793,2.22833,38800000.0
2005-01-21 03:23:00,2.22782,2.22812,2.22757,2.22812,25600000.0
2005-01-21 03:24:00,2.22842,2.2287,2.22801,2.22865,44700000.0
2005-01-21 03:25:00,2.22846,2.22895,2.22846,2.22889,54600000.0
2005-01-21 03:26:00,2.22902,2.22913,2.22857,2.22863,36100000.0
2005-01-21 03:27:00,2.2286,2.22871,2.22858,2.22861,29800000.0
2005-01-21 03:28:00,2.22869,2.22869,2.22843,2.22857,35400000.0
2005-01-21 03:29:00,2.22848,2.22896,2.22844,2.22876,20600000.0
2005-01-21 03:30:00,2.22844,2.22853,2.22824,2.22834,48300000.0
2005-01-21 03:31:00,2.22786,2.22849,2.22786,2.22812,30000000.0
2005-01-21 03:32:00,2.22811,2.22835,2.22797,2.22827,30800000.0
2005-01-21 03:33:00,2.22868,2.22885,2.22838,2.22866,48400000.0
2005-01-21 03:34:00,2.22855,2.22884,2.22833,2.22842,42700000.0
2005-01-21 03:35:00,2.22853,2.22869,2.22842,2.22869,31600000.0
2005-01-21 03:36:00,2.22865,2.22877,2.22846,2.22853,40100000.0
2005-01-21 03:37:00,2.22823,2.22894,2.22823,2.22894,27800000.0
2005-01-21 03:38:00,2.22845,2.22891,2.22826,2.22891,24800000.0
2005-01-21 03:39:00,2.22846,2.22893,2.2283,2.22883,34000000.0
2005-01-21 03:40:00,2.22876,2.22899,2.22854,2.22892,24000000.0
2005-01-21 03:41:00,2.22816,2.22902,2.228,2.22902,27300000.0
2005-01-21 03:42:00,2.2287,2.22909,2.22865,2.22909,26800000.0
2005-01-21 03:43:00,2.22912,2.22955,2.22906,2.22927,29000000.0
2005-01-21 03:44:00,2.22932,2.22947,2.22921,2.22921,42100000.0
2005-01-21 03:45:00,2.22896,2.22928,2.22896,2.22928,26500000.0
2005-01-21 03:46:00,2.22927,2.22963,2.22895,2.22963,24100000.0
2005-01-21 03:47:00,2.22984,2.22997,2.2295,2.22983,34900000.0
2005-01-21 03:48:00,2.22981,2.22989,2.22958,2.22975,48700000.0
2005-01-21 03:49:00,2.22958,2.22987,2.22953,2.22987,23100000.0
2005-01-21 03:50:00,2.22986,2.22996,2.22945,2.22978,28500000.0
2005-01-21 03:51:00,2.22975,2.22984,2.22944,2.22984,46700000.0
2005-01-21 03:52:00,2.22987,2.22992,2.22959,2.22979,39600000.0
2005-01-21 03:53:00,2.23006,2.23032,2.22985,2.23005,28100000.0
2005-01-21 03:54:00,2.23016,2.23039,2.23,2.2301,40200000.0
2005-01-21 03:55:00,2.22994,2.22999,2.2293,2.22988,41100000.0
2005-01-21 03:56:00,2.22964,2.22977,2.22948,2.22948,34100000.0
2005-01-21 03:57:00,2.22955,2.22968,2.2292,2.22944,59100000.0
2005-01-21 03:58:00,2.2294,2.22967,2.22933,2.22967,30000000.0
2005-01-21 03:59:00,2.22964,2.22988,2.22944,2.22988,29700000.0
2005-01-21 04:00:00,2.23012,2.23024,2.22966,2.22971,82899999.0
2005-01-21 04:01:00,2.22983,2.22997,2.22983,2.22997,19000000.0
2005-01-21 04:02:00,2.22986,2.23014,2.22966,2.22983,37400000.0
2005-01-21 04:03:00,2.23012,2.23037,2.22988,2.23025,42400000.0
2005-01-21 04:04:00,2.23034,2.23036,2.22965,2.22977,74800000.0
2005-01-21 04:05:00,2.22951,2.22993,2.22951,2.22969,26100000.0
2005-01-21 04:06:00,2.22987,2.23019,2.22977,2.23008,27500000.0
2005-01-21 04:07:00,2.23017,2.23018,2.2298,2.22992,34200000.0
2005-01-21 04:08:00,2.22994,2.23009,2.22966,2.22966,29100000.0
2005-01-21 04:09:00,2.22989,2.23014,2.22984,2.23014,25200000.0
2005-01-21 04:10:00,2.22991,2.23014,2.22977,2.22992,30300000.0
2005-01-21 04:11:00,2.22991,2.23005,2.22972,2.22993,43500000.0
2005-01-21 04:12:00,2.2297,2.23005,2.22965,2.23005,38200000.0
2005-01-21 04:13:00,2.2296,2.22975,2.22919,2.22919,37000000.0
2005-01-21 04:14:00,2.22959,2.22992,2.22953,2.22992,46200000.0
2005-01-21 04:15:00,2.22977,2.22983,2.22952,2.22952,34000000.0
2005-01-21 04:16:00,2.2296,2.23005,2.22943,2.23005,28400000.0
2005-01-21 04:17:00,2.22988,2.22988,2.22949,2.22967,19000000.0
2005-01-21 04:18:00,2.22938,2.2299,2.22917,2.2299,50600000.0
2005-01-21 04:19:00,2.22987,2.23015,2.22967,2.23005,24100000.0
2005-01-21 04:20:00,2.23006,2.23006,2.22981,2.22993,15100000.0
2005-01-21 04:21:00,2.22961,2.22986,2.2292,2.22986,36300000.0
2005-01-21 04:22:00,2.22982,2.22999,2.22936,2.22936,19300000.0
2005-01-21 04:23:00,2.2295,2.2295,2.22926,2.22946,21700000.0
2005-01-21 04:24:00,2.22935,2.22962,2.22918,2.22944,45100000.0
2005-01-21 04:25:00,2.22944,2.22983,2.22911,2.22964,38500001.0
2005-01-21 04:26:00,2.22982,2.22989,2.22977,2.22977,32000000.0
2005-01-21 04:27:00,2.22971,2.22976,2.22971,2.22976,5200000.0
2005-01-21 04:28:00,2.22947,2.22984,2.22946,2.22984,31900000.0
2005-01-21 04:29:00,2.2305,2.2306,2.23027,2.2304,32400000.0
2005-01-21 04:30:00,2.23015,2.23047,2.23003,2.23038,48800000.0
2005-01-21 04:31:00,2.2302,2.23038,2.22995,2.23036,29100000.0
2005-01-21 04:32:00,2.23027,2.23038,2.23011,2.23038,42900000.0
2005-01-21 04:33:00,2.23008,2.23051,2.23008,2.23038,36600000.0
2005-01-21 04:34:00,2.23018,2.23041,2.22996,2.23036,47100000.0
2005-01-21 04:35:00,2.23027,2.23041,2.23002,2.23038,21900000.0
2005-01-21 04:36:00,2.23047,2.23047,2.23016,2.23021,17100000.0
2005-01-21 04:37:00,2.23041,2.23062,2.22991,2.2303,50700000.0
2005-01-21 04:38:00,2.23004,2.2302,2.22982,2.2301,39400000.0
2005-01-21 04:39:00,2.23024,2.23024,2.23004,2.23023,12800000.0
2005-01-21 04:40:00,2.22965,2.23042,2.22965,2.23042,36600000.0
2005-01-21 04:41:00,2.23036,2.23054,2.23018,2.23038,60300000.0
2005-01-21 04:42:00,2.23041,2.23055,2.23034,2.23041,21200000.0
2005-01-21 04:43:00,2.2306,2.23067,2.23014,2.23065,32900000.0
2005-01-21 04:44:00,2.23031,2.23048,2.23022,2.23022,15700000.0
2005-01-21 04:45:00,2.2306,2.2306,2.23036,2.23045,59600001.0
2005-01-21 04:46:00,2.23025,2.23045,2.23007,2.23039,22900000.0
2005-01-21 04:47:00,2.23045,2.23059,2.23,2.23026,32900000.0
2005-01-21 04:48:00,2.23018,2.23031,2.22993,2.23001,29100000.0
2005-01-21 04:49:00,2.23008,2.23026,2.2297,2.2297,58400000.0
2005-01-21 04:50:00,2.23011,2.23011,2.22979,2.23011,23800000.0
2005-01-21 04:51:00,2.22993,2.23001,2.22973,2.22983,29100000.0
2005-01-21 04:52:00,2.22984,2.23014,2.2298,2.23014,12800000.0
2005-01-21 04:53:00,2.22995,2.23002,2.22961,2.22966,48100000.0
2005-01-21 04:54:00,2.22946,2.22997,2.22946,2.22985,11000000.0
2005-01-21 04:55:00,2.22978,2.22985,2.22965,2.22981,33600000.0
2005-01-21 04:56:00,2.22996,2.23,2.22961,2.22993,33400000.0
2005-01-21 04:57:00,2.22975,2.23011,2.22961,2.2297,31800000.0
2005-01-21 04:58:00,2.22988,2.22988,2.22956,2.22967,44400000.0
2005-01-21 04:59:00,2.22973,2.22988,2.2296,2.22988,25000000.0
2005-01-21 05:00:00,2.22985,2.22985,2.22953,2.22961,27300000.0
2005-01-21 05:01:00,2.2296,2.22994,2.2296,2.22984,16400000.0
2005-01-21 05:02:00,2.22977,2.22999,2.22977,2.22989,22200000.0
2005-01-21 05:03:00,2.2298,2.22993,2.22966,2.22993,39800000.0
2005-01-21 05:04:00,2.2299,2.22994,2.22982,2.22987,22400000.0
2005-01-21 05:05:00,2.22978,2.22978,2.22944,2.22954,33400000.0
2005-01-21 05:06:00,2.22959,2.23006,2.22959,2.22981,42800000.0
2005-01-21 05:07:00,2.22959,2.22959,2.22941,2.22941,16800000.0
2005-01-21 05:08:00,2.2299,2.22996,2.22942,2.22951,24100000.0
2005-01-21 05:09:00,2.22947,2.2295,2.22928,2.22945,48700000.0
2005-01-21 05:10:00,2.22974,2.22974,2.22944,2.22944,30400000.0
2005-01-21 05:11:00,2.2296,2.2296,2.2292,2.22952,21300000.0
2005-01-21 05:12:00,2.22944,2.22967,2.22918,2.22953,31400000.0
2005-01-21 05:13:00,2.22968,2.22974,2.22895,2.22903,44100000.0
2005-01-21 05:14:00,2.22929,2.22982,2.22929,2.22959,44200001.0
2005-01-21 05:15:00,2.2292,2.22978,2.22913,2.22978,33800000.0
2005-01-21 05:16:00,2.22962,2.2297,2.2294,2.2297,45600000.0
2005-01-21 05:17:00,2.22961,2.22965,2.22909,2.22948,24600000.0
2005-01-21 05:18:00,2.22944,2.22962,2.22906,2.22933,45000000.0
2005-01-21 05:19:00,2.2294,2.22963,2.229,2.22963,61200000.0
2005-01-21 05:20:00,2.2293,2.22969,2.22913,2.22968,32800000.0
2005-01-21 05:21:00,2.22953,2.22953,2.22906,2.22939,30000000.0
2005-01-21 05:22:00,2.22932,2.22932,2.22902,2.22928,29900000.0
2005-01-21 05:23:00,2.22919,2.22934,2.22887,2.22921,33500000.0
2005-01-21 05:24:00,2.22929,2.22942,2.22906,2.22926,39400000.0
2005-01-21 05:25:00,2.22904,2.22916,2.22893,2.22916,45400000.0
2005-01-21 05:26:00,2.22923,2.22966,2.22923,2.22966,51199998.0
2005-01-21 05:27:00,2.22972,2.22977,2.22955,2.22977,26800000.0
2005-01-21 05:28:00,2.22909,2.22953,2.22891,2.22953,45700000.0
2005-01-21 05:29:00,2.22965,2.22965,2.22928,2.22963,21600000.0
2005-01-21 05:30:00,2.22936,2.22947,2.22891,2.22917,22000000.0
2005-01-21 05:31:00,2.22926,2.22965,2.22921,2.22921,31900000.0
2005-01-21 05:32:00,2.22928,2.22981,2.22905,2.22905,54900000.0
2005-01-21 05:33:00,2.22934,2.22962,2.22934,2.2295,24900000.0
2005-01-21 05:34:00,2.22966,2.22972,2.22925,2.22964,25300000.0
2005-01-21 05:35:00,2.22977,2.22991,2.22969,2.22974,61100000.0
2005-01-21 05:36:00,2.22988,2.22993,2.22949,2.22991,38500000.0
2005-01-21 05:37:00,2.2298,2.22995,2.22957,2.22967,37400000.0
2005-01-21 05:38:00,2.22969,2.22969,2.22941,2.22955,25100000.0
2005-01-21 05:39:00,2.22929,2.2295,2.229,2.22948,40800000.0
2005-01-21 05:40:00,2.22954,2.23001,2.22954,2.22978,43000000.0
2005-01-21 05:41:00,2.22926,2.22961,2.22921,2.22955,28100000.0
2005-01-21 05:42:00,2.22931,2.2294,2.22896,2.22924,24000000.0
2005-01-21 05:43:00,2.22933,2.22947,2.22909,2.22947,35099999.0
2005-01-21 05:44:00,2.22954,2.22954,2.22912,2.22916,35600000.0
2005-01-21 05:45:00,2.22956,2.22977,2.22941,2.2297,47300000.0
2005-01-21 05:46:00,2.22945,2.2297,2.22934,2.2297,26000000.0
2005-01-21 05:47:00,2.22946,2.22952,2.22931,2.2294,12600000.0
2005-01-21 05:48:00,2.22965,2.22985,2.2294,2.2294,23400000.0
2005-01-21 05:49:00,2.22935,2.22953,2.22903,2.22903,36800000.0
2005-01-21 05:50:00,2.22889,2.22954,2.22886,2.22941,59900000.0
2005-01-21 05:51:00,2.22952,2.22955,2.22933,2.22935,49700000.0
2005-01-21 05:52:00,2.22882,2.22917,2.22878,2.2291,34400000.0
2005-01-21 05:53:00,2.22932,2.22957,2.22913,2.22938,32900000.0
2005-01-21 05:54:00,2.2295,2.2295,2.22921,2.22924,15700000.0
2005-01-21 05:55:00,2.22911,2.22929,2.22899,2.22915,47700000.0
2005-01-21 05:56:00,2.22967,2.22979,2.22931,2.22933,37200000.0
2005-01-21 05:57:00,2.22919,2.22949,2.22891,2.22949,27500000.0
2005-01-21 05:58:00,2.22942,2.22965,2.22887,2.22887,21500000.0
2005-01-21 05:59:00,2.22952,2.22952,2.22935,2.22949,28300000.0
2005-01-21 06:00:00,2.22954,2.22969,2.22948,2.22956,50500000.0
2005-01-21 06:01:00,2.2294,2.22954,2.22925,2.22943,33600000.0
2005-01-21 06:02:00,2.22939,2.22939,2.2291,2.22931,33800000.0
2005-01-21 06:03:00,2.22946,2.22964,2.22919,2.2296,38800000.0
2005-01-21 06:04:00,2.22943,2.22993,2.22943,2.22963,55400000.0
2005-01-21 06:05:00,2.22979,2.22999,2.22955,2.22993,27000000.0
2005-01-21 06:06:00,2.23006,2.2302,2.2297,2.22988,57200000.0
2005-01-21 06:07:00,2.23005,2.2302,2.22955,2.22955,22000000.0
2005-01-21 06:08:00,2.23023,2.23052,2.23016,2.23034,23600000.0
2005-01-21 06:09:00,2.23045,2.23055,2.23002,2.23008,31800000.0
2005-01-21 06:10:00,2.23021,2.2303,2.22896,2.22896,29500000.0
2005-01-21 06:11:00,2.22975,2.22985,2.22947,2.22947,33800000.0
2005-01-21 06:12:00,2.22951,2.22993,2.22894,2.22894,29800000.0
2005-01-21 06:13:00,2.22987,2.23004,2.22959,2.22962,35800000.0
2005-01-21 06:14:00,2.2297,2.23035,2.2297,2.23019,24600000.0
2005-01-21 06:15:00,2.23034,2.23051,2.22992,2.23046,49700000.0
2005-01-21 06:16:00,2.23057,2.23057,2.23005,2.23007,27800000.0
2005-01-21 06:17:00,2.23043,2.23048,2.23021,2.23026,39100000.0
2005-01-21 06:18:00,2.23025,2.23044,2.22999,2.23035,23500000.0
2005-01-21 06:19:00,2.23029,2.23029,2.22989,2.22997,26400000.0
2005-01-21 06:20:00,2.23015,2.23026,2.2295,2.22966,38200000.0
2005-01-21 06:21:00,2.22958,2.23001,2.22946,2.2298,38500000.0
2005-01-21 06:22:00,2.22982,2.22982,2.22929,2.22946,34600000.0
2005-01-21 06:23:00,2.22954,2.22962,2.22913,2.22948,37600000.0
2005-01-21 06:24:00,2.22947,2.22947,2.22918,2.22922,18300000.0
2005-01-21 06:25:00,2.22948,2.22954,2.22933,2.22944,23600000.0
2005-01-21 06:26:00,2.2297,2.2297,2.2294,2.22942,19000000.0
2005-01-21 06:27:00,2.22959,2.22959,2.229,2.22937,37900000.0
2005-01-21 06:28:00,2.22894,2.22949,2.22871,2.22949,32300000.0
2005-01-21 06:29:00,2.2293,2.22936,2.22889,2.22914,28600000.0
2005-01-21 06:30:00,2.22917,2.22921,2.22878,2.2292,25200000.0
2005-01-21 06:31:00,2.22922,2.22949,2.22918,2.22935,54000000.0
2005-01-21 06:32:00,2.22934,2.22934,2.22899,2.22927,28400000.0
2005-01-21 06:33:00,2.2292,2.22949,2.2292,2.22949,44300000.0
2005-01-21 06:34:00,2.22925,2.22947,2.2291,2.22941,16400000.0
2005-01-21 06:35:00,2.22923,2.22923,2.22884,2.22908,22600000.0
2005-01-21 06:36:00,2.22917,2.22936,2.2288,2.22881,40100000.0
2005-01-21 06:37:00,2.22898,2.22932,2.22898,2.2293,15900000.0
2005-01-21 06:38:00,2.22931,2.22946,2.22908,2.22924,68300000.0
2005-01-21 06:39:00,2.22946,2.22963,2.22934,2.22934,16800000.0
2005-01-21 06:40:00,2.22935,2.22963,2.22916,2.22963,25400000.0
2005-01-21 06:41:00,2.22928,2.22961,2.22928,2.22941,24800000.0
2005-01-21 06:42:00,2.2296,2.2296,2.22895,2.22895,31800000.0
2005-01-21 06:43:00,2.22956,2.22956,2.22911,2.22928,42200000.0
2005-01-21 06:44:00,2.22943,2.22947,2.22894,2.22921,26100000.0
2005-01-21 06:45:00,2.22942,2.22953,2.22914,2.22953,45600000.0
2005-01-21 06:46:00,2.22918,2.22975,2.22918,2.22967,45600000.0
2005-01-21 06:47:00,2.22939,2.22939,2.22897,2.22897,29000000.0
2005-01-21 06:48:00,2.22975,2.22979,2.22946,2.22979,18400000.0
2005-01-21 06:49:00,2.22968,2.22973,2.22955,2.22955,25300000.0
2005-01-21 06:50:00,2.22946,2.22946,2.22922,2.22931,34800000.0
2005-01-21 06:51:00,2.22959,2.2297,2.22907,2.22946,30700000.0
2005-01-21 06:52:00,2.22925,2.22965,2.22913,2.22918,45000000.0
2005-01-21 06:53:00,2.22929,2.22986,2.22929,2.22982,33500000.0
2005-01-21 06:54:00,2.22954,2.22985,2.22954,2.22972,37300000.0
2005-01-21 06:55:00,2.22958,2.22958,2.22929,2.22951,22300000.0
2005-01-21 06:56:00,2.22961,2.22963,2.22919,2.22922,39600000.0
2005-01-21 06:57:00,2.22956,2.22956,2.22889,2.22889,13100000.0
2005-01-21 06:58:00,2.22919,2.22944,2.2288,2.2288,27600000.0
2005-01-21 06:59:00,2.22938,2.22966,2.22931,2.22966,17900000.0
2005-01-21 07:00:00,2.22971,2.22988,2.22921,2.22937,29800000.0
2005-01-21 07:01:00,2.22978,2.22984,2.22972,2.22984,10800000.0
2005-01-21 07:02:00,2.22973,2.22983,2.22947,2.22981,15700000.0
2005-01-21 07:03:00,2.22977,2.22977,2.22934,2.22964,35000000.0
2005-01-21 07:04:00,2.22997,2.23013,2.22943,2.22997,48200000.0
2005-01-21 07:05:00,2.22981,2.22989,2.22941,2.22989,20300000.0
2005-01-21 07:06:00,2.22982,2.22982,2.22945,2.22954,17100000.0
2005-01-21 07:07:00,2.22942,2.22994,2.22942,2.22966,26400000.0
2005-01-21 07:08:00,2.22918,2.22976,2.22918,2.22974,23300000.0
2005-01-21 07:09:00,2.2294,2.23003,2.22937,2.23003,21100000.0
2005-01-21 07:10:00,2.22951,2.23008,2.22941,2.23008,36700000.0
2005-01-21 07:11:00,2.22955,2.22986,2.22955,2.22973,25000000.0
2005-01-21 07:12:00,2.22986,2.22986,2.22959,2.22981,30100000.0
2005-01-21 07:13:00,2.22966,2.22991,2.22937,2.22985,49900000.0
2005-01-21 07:14:00,2.22982,2.23025,2.22975,2.23025,22900000.0
2005-01-21 07:15:00,2.23018,2.23048,2.22992,2.23022,42400000.0
2005-01-21 07:16:00,2.23072,2.23072,2.23046,2.23062,29000000.0
2005-01-21 07:17:00,2.23037,2.23068,2.23037,2.23067,45200000.0
2005-01-21 07:18:00,2.23082,2.23095,2.23055,2.23067,39200000.0
2005-01-21 07:19:00,2.23106,2.23106,2.23049,2.23067,40000000.0
2005-01-21 07:20:00,2.23083,2.23093,2.23066,2.23089,39100000.0
2005-01-21 07:21:00,2.23085,2.23089,2.22972,2.22988,35800000.0
2005-01-21 07:22:00,2.23003,2.23067,2.22991,2.23067,51800000.0
2005-01-21 07:23:00,2.23058,2.23071,2.23017,2.23041,55300000.0
2005-01-21 07:24:00,2.23072,2.23072,2.23026,2.23055,36800000.0
2005-01-21 07:25:00,2.23028,2.23058,2.23028,2.23055,35700000.0
2005-01-21 07:26:00,2.23067,2.23069,2.23033,2.23051,25800000.0
2005-01-21 07:27:00,2.2303,2.23053,2.23003,2.23003,62600000.0
2005-01-21 07:28:00,2.23072,2.23077,2.23056,2.23073,21100000.0
2005-01-21 07:29:00,2.23032,2.23079,2.23021,2.2307,26800000.0
2005-01-21 07:30:00,2.23069,2.23069,2.23029,2.23047,41099999.0
2005-01-21 07:31:00,2.23045,2.23094,2.23045,2.2309,30900000.0
2005-01-21 07:32:00,2.23067,2.23085,2.23036,2.23085,34000000.0
2005-01-21 07:33:00,2.23075,2.2309,2.23035,2.23035,53400000.0
2005-01-21 07:34:00,2.23091,2.23114,2.23063,2.23102,31700000.0
2005-01-21 07:35:00,2.23119,2.2313,2.23073,2.23083,25600000.0
2005-01-21 07:36:00,2.2311,2.23114,2.23047,2.23111,41200000.0
2005-01-21 07:37:00,2.23108,2.23108,2.23005,2.23005,15100000.0
2005-01-21 07:38:00,2.23059,2.23077,2.23024,2.23055,29500000.0
2005-01-21 07:39:00,2.23067,2.23067,2.23001,2.23011,23300000.0
2005-01-21 07:40:00,2.23079,2.23079,2.23011,2.23012,42900000.0
2005-01-21 07:41:00,2.23079,2.23097,2.23048,2.23077,38900000.0
2005-01-21 07:42:00,2.23056,2.2307,2.23037,2.2307,29800000.0
2005-01-21 07:43:00,2.23074,2.23088,2.23051,2.23072,33700000.0
2005-01-21 07:44:00,2.23084,2.23084,2.2305,2.23058,16800000.0
2005-01-21 07:45:00,2.23043,2.23066,2.23029,2.2305,54700000.0
2005-01-21 07:46:00,2.23069,2.23073,2.2302,2.23045,30100000.0
2005-01-21 07:47:00,2.23056,2.23062,2.23023,2.23054,33900000.0
2005-01-21 07:48:00,2.23063,2.23095,2.23055,2.23095,42000000.0
2005-01-21 07:49:00,2.23088,2.23088,2.23013,2.23013,24400000.0
2005-01-21 07:50:00,2.23067,2.23067,2.23009,2.23009,11600000.0
2005-01-21 07:51:00,2.23056,2.23082,2.23042,2.23042,27800000.0
2005-01-21 07:52:00,2.23076,2.23086,2.23047,2.2306,31000000.0
2005-01-21 07:53:00,2.23079,2.23079,2.23035,2.23072,52500000.0
2005-01-21 07:54:00,2.23079,2.23101,2.23065,2.2309,55600000.0
2005-01-21 07:55:00,2.23077,2.23091,2.23017,2.2309,36800000.0
2005-01-21 07:56:00,2.23075,2.23101,2.23054,2.2308,45100000.0
2005-01-21 07:57:00,2.23097,2.23097,2.2305,2.23092,32100000.0
2005-01-21 07:58:00,2.23096,2.23103,2.23045,2.23088,29800000.0
2005-01-21 07:59:00,2.2308,2.2308,2.23043,2.23076,15500000.0
2005-01-21 08:00:00,2.23083,2.2309,2.23041,2.23077,33600000.0
2005-01-21 08:01:00,2.23091,2.23091,2.23032,2.23055,55600001.0
2005-01-21 08:02:00,2.23087,2.23104,2.23062,2.23088,41300000.0
2005-01-21 08:03:00,2.23084,2.23097,2.23066,2.2309,23900000.0
2005-01-21 08:04:00,2.23061,2.23061,2.23001,2.23028,33500000.0
2005-01-21 08:05:00,2.23046,2.23075,2.23035,2.23059,43400000.0
2005-01-21 08:06:00,2.23053,2.23072,2.2301,2.23072,52000000.0
2005-01-21 08:07:00,2.23043,2.23069,2.23021,2.23032,30400000.0
2005-01-21 08:08:00,2.23097,2.23097,2.23035,2.23049,20300000.0
2005-01-21 08:09:00,2.2304,2.2309,2.23021,2.2309,21400000.0
2005-01-21 08:10:00,2.23042,2.23065,2.2303,2.23065,58000000.0
2005-01-21 08:11:00,2.23053,2.23053,2.22981,2.22981,8800000.0
2005-01-21 08:12:00,2.23002,2.23025,2.22981,2.23025,37400000.0
2005-01-21 08:13:00,2.23088,2.23088,2.23014,2.23014,24000000.0
2005-01-21 08:14:00,2.23046,2.23046,2.22989,2.22989,61200000.0
2005-01-21 08:15:00,2.23077,2.23077,2.23043,2.23054,21100000.0
2005-01-21 08:16:00,2.2304,2.2304,2.23006,2.23034,21700000.0
2005-01-21 08:17:00,2.23022,2.23068,2.23013,2.23064,57900000.0
2005-01-21 08:18:00,2.2304,2.23089,2.2304,2.23074,25800000.0
2005-01-21 08:19:00,2.23077,2.23077,2.23026,2.23058,24700000.0
2005-01-21 08:20:00,2.23033,2.23057,2.23029,2.23043,60200000.0
2005-01-21 08:21:00,2.23031,2.23059,2.23028,2.23059,15600000.0
2005-01-21 08:22:00,2.2306,2.2312,2.23055,2.23094,32000000.0
2005-01-21 08:23:00,2.23073,2.23095,2.23061,2.23095,50600000.0
2005-01-21 08:24:00,2.23117,2.23117,2.23076,2.23081,42000000.0
2005-01-21 08:25:00,2.23039,2.23103,2.2302,2.23103,43600000.0
2005-01-21 08:26:00,2.23067,2.23107,2.23062,2.23107,20000000.0
2005-01-21 08:27:00,2.23118,2.23133,2.23094,2.23107,33000000.0
2005-01-21 08:28:00,2.23127,2.23143,2.23085,2.23085,63200000.0
2005-01-21 08:29:00,2.2311,2.23128,2.23088,2.23128,49900000.0
2005-01-21 08:30:00,2.23123,2.23152,2.23097,2.23102,25200000.0
2005-01-21 08:31:00,2.23127,2.23127,2.23062,2.23088,44700000.0
2005-01-21 08:32:00,2.23081,2.23115,2.23063,2.23115,16700000.0
2005-01-21 08:33:00,2.23121,2.23163,2.23112,2.23147,37000000.0
2005-01-21 08:34:00,2.23097,2.23179,2.23097,2.23133,49700000.0
2005-01-21 08:35:00,2.23137,2.23168,2.2313,2.23139,41000000.0
2005-01-21 08:36:00,2.231,2.23134,2.23074,2.23092,35700000.0
2005-01-21 08:37:00,2.23104,2.23104,2.23058,2.23096,34000000.0
2005-01-21 08:38:00,2.23069,2.2308,2.23043,2.23066,29000000.0
2005-01-21 08:39:00,2.23025,2.23131,2.23025,2.23131,38800000.0
2005-01-21 08:40:00,2.23131,2.23151,2.23086,2.23115,34700000.0
2005-01-21 08:41:00,2.23107,2.23128,2.23048,2.23061,20500000.0
2005-01-21 08:42:00,2.23045,2.23076,2.23025,2.23025,11600000.0
2005-01-21 08:43:00,2.23043,2.23083,2.23032,2.23064,33700000.0
2005-01-21 08:44:00,2.23085,2.23107,2.2303,2.23107,50700000.0
2005-01-21 08:45:00,2.23081,2.23104,2.23072,2.23082,26000000.0
2005-01-21 08:46:00,2.23097,2.231,2.23058,2.2306,28200000.0
2005-01-21 08:47:00,2.23054,2.23064,2.23021,2.23049,47000000.0
2005-01-21 08:48:00,2.23073,2.23111,2.23059,2.23093,41900000.0
2005-01-21 08:49:00,2.23072,2.23072,2.23015,2.23049,39200000.0
2005-01-21 08:50:00,2.23078,2.23099,2.23044,2.23084,38799999.0
2005-01-21 08:51:00,2.23073,2.23073,2.23005,2.23025,24500000.0
2005-01-21 08:52:00,2.23045,2.23063,2.2299,2.22993,36300000.0
2005-01-21 08:53:00,2.23007,2.23028,2.22969,2.22974,36700000.0
2005-01-21 08:54:00,2.22976,2.23005,2.22971,2.22998,26300000.0
2005-01-21 08:55:00,2.23025,2.23053,2.22984,2.22988,54300000.0
2005-01-21 08:56:00,2.22966,2.23,2.22957,2.22987,44700000.0
2005-01-21 08:57:00,2.22975,2.22997,2.22947,2.22984,47000000.0
2005-01-21 08:58:00,2.2299,2.2299,2.22921,2.22944,25100000.0
2005-01-21 08:59:00,2.22942,2.22972,2.22933,2.2296,36200000.0
2005-01-21 09:00:00,2.2295,2.22972,2.22931,2.22972,26400000.0
2005-01-21 09:01:00,2.22987,2.22987,2.22904,2.22925,29400000.0
2005-01-21 09:02:00,2.22918,2.22966,2.22916,2.22945,35200000.0
2005-01-21 09:03:00,2.22909,2.22939,2.2288,2.22939,27200000.0
2005-01-21 09:04:00,2.22902,2.22951,2.22888,2.22951,36200000.0
2005-01-21 09:05:00,2.22952,2.22952,2.22693,2.22902,47000000.0
2005-01-21 09:06:00,2.22919,2.22919,2.22897,2.22914,22000000.0
2005-01-21 09:07:00,2.22904,2.22922,2.2289,2.2289,69700000.0
2005-01-21 09:08:00,2.22908,2.22938,2.22865,2.22927,41100000.0
2005-01-21 09:09:00,2.22886,2.22909,2.22853,2.229,25200000.0
2005-01-21 09:10:00,2.22917,2.22918,2.22884,2.22912,31900000.0
2005-01-21 09:11:00,2.22907,2.22907,2.22842,2.22882,62500000.0
2005-01-21 09:12:00,2.22822,2.22876,2.22818,2.22834,42100000.0
2005-01-21 09:13:00,2.22883,2.22883,2.22819,2.22842,30300000.0
2005-01-21 09:14:00,2.22798,2.22798,2.22711,2.22711,50900000.0
2005-01-21 09:15:00,2.22676,2.22707,2.22651,2.22692,46900000.0
2005-01-21 09:16:00,2.22669,2.22703,2.22666,2.22685,61500000.0
2005-01-21 09:17:00,2.2268,2.22705,2.22643,2.22665,73599998.0
2005-01-21 09:18:00,2.22695,2.22709,2.22666,2.22679,27200000.0
2005-01-21 09:19:00,2.22694,2.2271,2.22686,2.22698,26300000.0
2005-01-21 09:20:00,2.22678,2.22699,2.22675,2.22676,34200000.0
2005-01-21 09:21:00,2.22737,2.22797,2.22706,2.22714,25900000.0
2005-01-21 09:22:00,2.2273,2.22764,2.22709,2.22718,41100000.0
2005-01-21 09:23:00,2.22725,2.22725,2.22693,2.2272,36400000.0
2005-01-21 09:24:00,2.22705,2.22758,2.22672,2.22758,21000000.0
2005-01-21 09:25:00,2.22735,2.2277,2.22715,2.2277,28400000.0
2005-01-21 09:26:00,2.22765,2.22768,2.22739,2.22752,50500000.0
2005-01-21 09:27:00,2.22782,2.22782,2.22693,2.22739,50700000.0
2005-01-21 09:28:00,2.22773,2.22801,2.22749,2.22765,40400000.0
2005-01-21 09:29:00,2.22812,2.22858,2.22793,2.22857,32600001.0
2005-01-21 09:30:00,2.22899,2.22939,2.22883,2.22901,20600000.0
2005-01-21 09:31:00,2.22902,2.22974,2.22895,2.22959,40000000.0
2005-01-21 09:32:00,2.22968,2.22974,2.22918,2.22951,42800000.0
2005-01-21 09:33:00,2.22942,2.22959,2.22927,2.22938,53500001.0
2005-01-21 09:34:00,2.22965,2.22969,2.22918,2.22918,40000000.0
2005-01-21 09:35:00,2.22903,2.22928,2.22902,2.2291,33900000.0
2005-01-21 09:36:00,2.229,2.22925,2.22881,2.22913,36200000.0
2005-01-21 09:37:00,2.22895,2.22915,2.22863,2.22902,39600000.0
2005-01-21 09:38:00,2.22899,2.22965,2.22896,2.22965,48000000.0
2005-01-21 09:39:00,2.22946,2.22996,2.22936,2.22992,41700000.0
2005-01-21 09:40:00,2.2299,2.23007,2.22919,2.22919,35300000.0
2005-01-21 09:41:00,2.22907,2.22919,2.22888,2.22912,36000000.0
2005-01-21 09:42:00,2.22878,2.22917,2.2287,2.22917,43600000.0
2005-01-21 09:43:00,2.22921,2.22921,2.22872,2.22881,33000000.0
2005-01-21 09:44:00,2.22861,2.22918,2.22843,2.22868,34100000.0
2005-01-21 09:45:00,2.22857,2.22871,2.2279,2.2279,24200000.0
2005-01-21 09:46:00,2.22822,2.22832,2.22754,2.22798,25700000.0
2005-01-21 09:47:00,2.2277,2.22801,2.22724,2.22724,38200000.0
2005-01-21 09:48:00,2.2275,2.22764,2.22646,2.22651,45400000.0
2005-01-21 09:49:00,2.22708,2.22727,2.22693,2.22718,36600000.0
2005-01-21 09:50:00,2.22729,2.22738,2.22672,2.22729,33200000.0
2005-01-21 09:51:00,2.22751,2.22752,2.22712,2.22752,23000000.0
2005-01-21 09:52:00,2.22771,2.22771,2.22701,2.22713,31500000.0
2005-01-21 09:53:00,2.22707,2.22718,2.22654,2.22702,58400000.0
2005-01-21 09:54:00,2.22688,2.22705,2.2266,2.22691,34100000.0
2005-01-21 09:55:00,2.2271,2.22729,2.22656,2.22715,28900000.0
2005-01-21 09:56:00,2.2274,2.22761,2.22717,2.22731,31400000.0
2005-01-21 09:57:00,2.2271,2.22721,2.22669,2.22685,33500000.0
2005-01-21 09:58:00,2.22683,2.22686,2.2265,2.22677,17900000.0
2005-01-21 09:59:00,2.22655,2.22685,2.22632,2.22671,54700000.0
2005-01-21 10:00:00,2.22646,2.22744,2.22646,2.22686,34400000.0
2005-01-21 10:01:00,2.22656,2.22711,2.22656,2.22711,18100000.0
2005-01-21 10:02:00,2.22709,2.22709,2.22684,2.22695,41200000.0
2005-01-21 10:03:00,2.22665,2.22691,2.22622,2.22622,39700000.0
2005-01-21 10:04:00,2.22589,2.22649,2.22589,2.2261,65900000.0
2005-01-21 10:05:00,2.22595,2.22696,2.2259,2.22639,28700000.0
2005-01-21 10:06:00,2.22615,2.22648,2.22609,2.22634,40800000.0
2005-01-21 10:07:00,2.22648,2.22716,2.22632,2.22702,38700000.0
2005-01-21 10:08:00,2.22684,2.22684,2.22662,2.22681,27500000.0
2005-01-21 10:09:00,2.22685,2.22744,2.2268,2.22744,21000000.0
2005-01-21 10:10:00,2.22744,2.22751,2.22708,2.22708,34000000.0
2005-01-21 10:11:00,2.2269,2.22719,2.22682,2.2271,21400000.0
2005-01-21 10:12:00,2.22657,2.22713,2.22657,2.22713,27200000.0
2005-01-21 10:13:00,2.22704,2.22733,2.22695,2.22733,18800000.0
2005-01-21 10:14:00,2.22728,2.22744,2.2272,2.22735,40200000.0
2005-01-21 10:15:00,2.22743,2.22804,2.22721,2.22755,16100000.0
2005-01-21 10:16:00,2.22799,2.22869,2.22759,2.22869,34700000.0
2005-01-21 10:17:00,2.22904,2.22923,2.22883,2.22923,37800000.0
2005-01-21 10:18:00,2.22895,2.22962,2.22878,2.22962,14500000.0
2005-01-21 10:19:00,2.22957,2.22962,2.22862,2.22884,65900001.0
2005-01-21 10:20:00,2.22931,2.22946,2.22891,2.22946,43200000.0
2005-01-21 10:21:00,2.22964,2.22979,2.22921,2.22921,41299999.0
2005-01-21 10:22:00,2.22909,2.22935,2.22905,2.22918,54000000.0
2005-01-21 10:23:00,2.22889,2.22932,2.22876,2.22932,53200000.0
2005-01-21 10:24:00,2.22915,2.22931,2.22897,2.22908,37600000.0
2005-01-21 10:25:00,2.22871,2.22926,2.22871,2.22903,28300000.0
2005-01-21 10:26:00,2.22916,2.22917,2.22867,2.22884,34100001.0
2005-01-21 10:27:00,2.2289,2.22986,2.2289,2.22985,29100000.0
2005-01-21 10:28:00,2.23014,2.2303,2.22987,2.23007,68299999.0
2005-01-21 10:29:00,2.22993,2.23027,2.22985,2.23027,19200000.0
2005-01-21 10:30:00,2.22992,2.23011,2.22933,2.22933,39000000.0
2005-01-21 10:31:00,2.2295,2.22985,2.22935,2.22964,57100000.0
2005-01-21 10:32:00,2.22949,2.22949,2.22889,2.2291,53600000.0
2005-01-21 10:33:00,2.2291,2.22955,2.22895,2.22905,33900000.0
2005-01-21 10:34:00,2.22868,2.22902,2.22841,2.22902,20900000.0
2005-01-21 10:35:00,2.22901,2.22924,2.22881,2.22907,44400000.0
2005-01-21 10:36:00,2.22926,2.22943,2.22913,2.22915,34900000.0
2005-01-21 10:37:00,2.22913,2.22931,2.22877,2.22884,31900000.0
2005-01-21 10:38:00,2.22881,2.22887,2.2286,2.22873,52800000.0
2005-01-21 10:39:00,2.2285,2.22876,2.22825,2.22868,25100000.0
2005-01-21 10:40:00,2.22877,2.22877,2.22809,2.22844,36100000.0
2005-01-21 10:41:00,2.22834,2.22897,2.22828,2.22882,37100000.0
2005-01-21 10:42:00,2.22895,2.22928,2.22871,2.22928,28400000.0
2005-01-21 10:43:00,2.22932,2.22963,2.22923,2.22963,35300000.0
2005-01-21 10:44:00,2.2292,2.22932,2.22846,2.22846,59900000.0
2005-01-21 10:45:00,2.22871,2.22891,2.22846,2.22862,45300000.0
2005-01-21 10:46:00,2.22856,2.22872,2.2283,2.22859,34300000.0
2005-01-21 10:47:00,2.22861,2.22881,2.22841,2.22874,35700000.0
2005-01-21 10:48:00,2.22893,2.22914,2.22856,2.2291,43600000.0
2005-01-21 10:49:00,2.22922,2.22945,2.2291,2.22945,31400000.0
2005-01-21 10:50:00,2.22892,2.22898,2.22872,2.22898,20400000.0
2005-01-21 10:51:00,2.22843,2.22895,2.22843,2.22884,22000000.0
2005-01-21 10:52:00,2.22855,2.22855,2.2282,2.22847,35600000.0
2005-01-21 10:53:00,2.22823,2.22864,2.22796,2.22864,49000000.0
2005-01-21 10:54:00,2.22851,2.22902,2.22844,2.22894,32500000.0
2005-01-21 10:55:00,2.2287,2.22883,2.2285,2.2288,53600000.0
2005-01-21 10:56:00,2.22878,2.22895,2.22806,2.22831,22000000.0
2005-01-21 10:57:00,2.22851,2.22908,2.22802,2.22908,39300000.0
2005-01-21 10:58:00,2.2283,2.2283,2.22791,2.22804,41800000.0
2005-01-21 10:59:00,2.22795,2.22795,2.2274,2.2276,51500000.0
2005-01-21 11:00:00,2.22757,2.22765,2.22732,2.22755,29300000.0
2005-01-21 11:01:00,2.22758,2.22758,2.22713,2.22722,16000000.0
2005-01-21 11:02:00,2.22712,2.22756,2.22692,2.22695,29000000.0
2005-01-21 11:03:00,2.22733,2.22767,2.22721,2.22763,22800000.0
2005-01-21 11:04:00,2.22726,2.22747,2.22711,2.22747,23900000.0
2005-01-21 11:05:00,2.22727,2.22755,2.22701,2.22725,45700000.0
2005-01-21 11:06:00,2.22742,2.22748,2.22667,2.22682,40600000.0
2005-01-21 11:07:00,2.22646,2.22691,2.22646,2.22675,29000000.0
2005-01-21 11:08:00,2.2267,2.22708,2.22645,2.22697,20300000.0
2005-01-21 11:09:00,2.22665,2.2267,2.22636,2.2267,19200000.0
2005-01-21 11:10:00,2.22672,2.22674,2.22657,2.22669,27800000.0
2005-01-21 11:11:00,2.22686,2.227,2.22637,2.22663,35800000.0
2005-01-21 11:12:00,2.22666,2.22684,2.2264,2.22679,24100000.0
2005-01-21 11:13:00,2.22715,2.22741,2.22665,2.22741,45700000.0
2005-01-21 11:14:00,2.22741,2.22782,2.22732,2.2277,52000000.0
2005-01-21 11:15:00,2.22766,2.22766,2.22679,2.22714,42500000.0
2005-01-21 11:16:00,2.227,2.22722,2.22619,2.22628,23200000.0
2005-01-21 11:17:00,2.22667,2.22672,2.2261,2.22625,39500000.0
2005-01-21 11:18:00,2.22644,2.22645,2.22592,2.2261,38900000.0
2005-01-21 11:19:00,2.22593,2.22619,2.22592,2.22613,34300000.0
2005-01-21 11:20:00,2.22587,2.22589,2.22544,2.22572,48200000.0
2005-01-21 11:21:00,2.22519,2.22561,2.22503,2.22561,21800000.0
2005-01-21 11:22:00,2.22523,2.22553,2.22506,2.22528,53700000.0
2005-01-21 11:23:00,2.22529,2.22529,2.22481,2.22502,29700000.0
2005-01-21 11:24:00,2.22491,2.22543,2.22475,2.22535,48300000.0
2005-01-21 11:25:00,2.2253,2.22564,2.2253,2.2255,31300000.0
2005-01-21 11:26:00,2.22605,2.22641,2.22599,2.22641,23600000.0
2005-01-21 11:27:00,2.2265,2.22662,2.22632,2.22647,19700000.0
2005-01-21 11:28:00,2.22644,2.22676,2.22612,2.22639,53000000.0
2005-01-21 11:29:00,2.22638,2.22638,2.22509,2.22509,39600000.0
2005-01-21 11:30:00,2.22325,2.22325,2.21876,2.21892,24000000.0
2005-01-21 11:31:00,2.21895,2.2192,2.21836,2.21852,54099999.0
2005-01-21 11:32:00,2.21886,2.2194,2.21863,2.2192,29400000.0
2005-01-21 11:33:00,2.21881,2.21937,2.21867,2.219,26200000.0
2005-01-21 11:34:00,2.21902,2.21936,2.21872,2.21931,62700000.0
2005-01-21 11:35:00,2.2192,2.21949,2.21893,2.21911,22800000.0
2005-01-21 11:36:00,2.21912,2.2192,2.21716,2.21764,35200000.0
2005-01-21 11:37:00,2.21765,2.21765,2.21708,2.21731,21600000.0
2005-01-21 11:38:00,2.2169,2.21745,2.21671,2.21745,46000000.0
2005-01-21 11:39:00,2.21751,2.21817,2.21749,2.21806,48000000.0
2005-01-21 11:40:00,2.21755,2.21792,2.21713,2.21792,21900000.0
2005-01-21 11:41:00,2.21766,2.2179,2.21744,2.21775,43200000.0
2005-01-21 11:42:00,2.21794,2.21846,2.2178,2.21846,51800000.0
2005-01-21 11:43:00,2.21819,2.21868,2.21818,2.21863,23300000.0
2005-01-21 11:44:00,2.21818,2.21826,2.21784,2.21823,42700000.0
2005-01-21 11:45:00,2.21829,2.21829,2.21727,2.21729,22200000.0
2005-01-21 11:46:00,2.21717,2.21726,2.21682,2.21701,25800000.0
2005-01-21 11:47:00,2.21692,2.21733,2.21692,2.21699,49800000.0
2005-01-21 11:48:00,2.21712,2.21737,2.21629,2.217,32500000.0
2005-01-21 11:49:00,2.2169,2.217,2.21624,2.21697,24600000.0
2005-01-21 11:50:00,2.21704,2.21727,2.21656,2.21656,43400001.0
2005-01-21 11:51:00,2.21655,2.21655,2.21553,2.21565,34000000.0
2005-01-21 11:52:00,2.21572,2.21572,2.21471,2.21489,30400000.0
2005-01-21 11:53:00,2.21517,2.21548,2.2149,2.21508,30700000.0
2005-01-21 11:54:00,2.21524,2.21524,2.2147,2.21502,50300000.0
2005-01-21 11:55:00,2.21514,2.21521,2.21417,2.21478,36300000.0
2005-01-21 11:56:00,2.21453,2.21478,2.21418,2.21429,51099999.0
2005-01-21 11:57:00,2.2146,2.21464,2.21385,2.21454,27800000.0
2005-01-21 11:58:00,2.21479,2.21486,2.21438,2.21454,20800000.0
2005-01-21 11:59:00,2.21461,2.21461,2.21389,2.21408,32300000.0
2005-01-21 12:00:00,2.21419,2.21445,2.21383,2.21433,46800000.0
2005-01-21 12:01:00,2.21428,2.21487,2.21419,2.21474,48700000.0
2005-01-21 12:02:00,2.21454,2.21491,2.21439,2.21452,39100000.0
2005-01-21 12:03:00,2.21407,2.2142,2.21375,2.21389,29800000.0
2005-01-21 12:04:00,2.21356,2.21428,2.2135,2.21425,41700000.0
2005-01-21 12:05:00,2.21447,2.21457,2.21394,2.21457,50500000.0
2005-01-21 12:06:00,2.21458,2.21486,2.21437,2.21486,49500000.0
2005-01-21 12:07:00,2.21482,2.215,2.21468,2.21495,39000000.0
2005-01-21 12:08:00,2.21512,2.21528,2.21465,2.21468,36100000.0
2005-01-21 12:09:00,2.21491,2.21542,2.21491,2.21532,31000000.0
2005-01-21 12:10:00,2.21526,2.21526,2.21471,2.21492,15200000.0
2005-01-21 12:11:00,2.2153,2.21551,2.21514,2.21541,40000000.0
2005-01-21 12:12:00,2.21574,2.21593,2.21557,2.21577,27700000.0
2005-01-21 12:13:00,2.21557,2.21589,2.21541,2.21589,42200000.0
2005-01-21 12:14:00,2.21573,2.21623,2.21552,2.21623,44900000.0
2005-01-21 12:15:00,2.21594,2.21603,2.21565,2.21582,44999999.0
2005-01-21 12:16:00,2.21588,2.216,2.21582,2.21585,54500000.0
2005-01-21 12:17:00,2.21585,2.21588,2.2157,2.2157,24600000.0
2005-01-21 12:18:00,2.21619,2.21629,2.21559,2.216,38300000.0
2005-01-21 12:19:00,2.21577,2.21636,2.21555,2.21636,19100000.0
2005-01-21 12:20:00,2.21639,2.21646,2.21574,2.21607,60900000.0
2005-01-21 12:21:00,2.21629,2.21653,2.21584,2.21584,23500000.0
2005-01-21 12:22:00,2.21605,2.21679,2.21584,2.21666,65500000.0
2005-01-21 12:23:00,2.21664,2.21675,2.21627,2.21649,41800000.0
2005-01-21 12:24:00,2.21614,2.21615,2.21563,2.2158,35100000.0
2005-01-21 12:25:00,2.21605,2.21642,2.2157,2.2159,42300000.0
2005-01-21 12:26:00,2.21601,2.21602,2.2154,2.21566,30000000.0
2005-01-21 12:27:00,2.21575,2.21586,2.21534,2.21559,72500000.0
2005-01-21 12:28:00,2.2157,2.21589,2.21516,2.2158,61100000.0
2005-01-21 12:29:00,2.216,2.21622,2.21564,2.21622,45900000.0
2005-01-21 12:30:00,2.21598,2.2161,2.21546,2.21593,48200000.0
2005-01-21 12:31:00,2.21544,2.21544,2.21479,2.21536,16800000.0
2005-01-21 12:32:00,2.21571,2.21576,2.21519,2.21561,31000000.0
2005-01-21 12:33:00,2.21605,2.21619,2.21552,2.21591,43800000.0
2005-01-21 12:34:00,2.21563,2.21605,2.2155,2.21603,43300000.0
2005-01-21 12:35:00,2.21588,2.21629,2.21578,2.21617,37000000.0
2005-01-21 12:36:00,2.21632,2.21645,2.21593,2.21599,41400000.0
2005-01-21 12:37:00,2.21642,2.2165,2.21611,2.2165,44600000.0
2005-01-21 12:38:00,2.21649,2.21688,2.21642,2.21642,56700000.0
2005-01-21 12:39:00,2.21652,2.21695,2.21622,2.21695,37700000.0
2005-01-21 12:40:00,2.21698,2.21728,2.2167,2.2167,65200000.0
2005-01-21 12:41:00,2.2167,2.21725,2.21653,2.21725,59600000.0
2005-01-21 12:42:00,2.217,2.21721,2.21678,2.21684,32400000.0
2005-01-21 12:43:00,2.21702,2.21751,2.21702,2.21744,78500000.0
2005-01-21 12:44:00,2.21778,2.21803,2.21738,2.21738,28300000.0
2005-01-21 12:45:00,2.21743,2.21777,2.21706,2.21764,45200000.0
2005-01-21 12:46:00,2.21749,2.2176,2.21702,2.2176,23000000.0
2005-01-21 12:47:00,2.2173,2.21739,2.21687,2.21687,48200000.0
2005-01-21 12:48:00,2.21724,2.21743,2.21688,2.21731,45700000.0
2005-01-21 12:49:00,2.21721,2.21752,2.21702,2.21752,33100000.0
2005-01-21 12:50:00,2.21745,2.21745,2.21633,2.21728,65100001.0
2005-01-21 12:51:00,2.21757,2.21783,2.21707,2.2172,38300000.0
2005-01-21 12:52:00,2.217,2.21781,2.217,2.21777,26100000.0
2005-01-21 12:53:00,2.21797,2.21797,2.21729,2.21772,20300000.0
2005-01-21 12:54:00,2.21758,2.21785,2.21735,2.21775,38700000.0
2005-01-21 12:55:00,2.21748,2.21777,2.21733,2.21777,30900000.0
2005-01-21 12:56:00,2.21738,2.2175,2.21698,2.21724,32500000.0
2005-01-21 12:57:00,2.21702,2.21758,2.21702,2.21729,29300000.0
2005-01-21 12:58:00,2.2173,2.21779,2.21714,2.21763,32000000.0
2005-01-21 12:59:00,2.21763,2.21773,2.21696,2.21724,69000000.0
2005-01-21 13:00:00,2.21712,2.21758,2.21689,2.21747,57200000.0
2005-01-21 13:01:00,2.2179,2.2179,2.21708,2.21765,61100000.0
2005-01-21 13:02:00,2.21761,2.21783,2.21744,2.21767,46700000.0
2005-01-21 13:03:00,2.21776,2.21803,2.21776,2.21785,25200000.0
2005-01-21 13:04:00,2.21825,2.2186,2.21793,2.21843,53400000.0
2005-01-21 13:05:00,2.21855,2.21874,2.21823,2.21867,30500000.0
2005-01-21 13:06:00,2.21859,2.21897,2.21847,2.21897,12100000.0
2005-01-21 13:07:00,2.21894,2.21933,2.21888,2.21921,51200000.0
2005-01-21 13:08:00,2.21949,2.21949,2.2192,2.21928,48600000.0
2005-01-21 13:09:00,2.21933,2.22021,2.21933,2.22021,33100000.0
2005-01-21 13:10:00,2.2201,2.22051,2.21992,2.22037,51500000.0
2005-01-21 13:11:00,2.22047,2.22047,2.21957,2.2202,33700000.0
2005-01-21 13:12:00,2.2204,2.22051,2.22005,2.22005,24300000.0
2005-01-21 13:13:00,2.21989,2.22056,2.21989,2.22056,29000000.0
2005-01-21 13:14:00,2.22034,2.22038,2.21984,2.22018,31200000.0
2005-01-21 13:15:00,2.21985,2.21991,2.21962,2.2199,41100000.0
2005-01-21 13:16:00,2.21943,2.21998,2.21937,2.21986,43700000.0
2005-01-21 13:17:00,2.21937,2.22005,2.21929,2.21986,31700000.0
2005-01-21 13:18:00,2.22007,2.22035,2.21992,2.22028,49800000.0
2005-01-21 13:19:00,2.22021,2.22082,2.22021,2.22082,23400000.0
2005-01-21 13:20:00,2.22057,2.22092,2.22044,2.22079,53500000.0
2005-01-21 13:21:00,2.22104,2.22104,2.22023,2.2206,40100000.0
2005-01-21 13:22:00,2.22044,2.2205,2.22002,2.2203,37600000.0
2005-01-21 13:23:00,2.22011,2.22039,2.21992,2.22011,38800000.0
2005-01-21 13:24:00,2.21958,2.21987,2.21947,2.21972,40900000.0
2005-01-21 13:25:00,2.2197,2.22014,2.21954,2.21957,67200000.0
2005-01-21 13:26:00,2.21956,2.22002,2.21956,2.21979,28800000.0
2005-01-21 13:27:00,2.21948,2.22017,2.21948,2.22017,29100000.0
2005-01-21 13:28:00,2.22041,2.22057,2.22005,2.22031,47500000.0
2005-01-21 13:29:00,2.22049,2.22067,2.22014,2.22018,26800000.0
2005-01-21 13:30:00,2.22053,2.22085,2.2204,2.22065,26500000.0
2005-01-21 13:31:00,2.22062,2.22074,2.22038,2.22068,25200000.0
2005-01-21 13:32:00,2.22092,2.22106,2.22052,2.22096,37400000.0
2005-01-21 13:33:00,2.22089,2.22105,2.22054,2.22074,46700000.0
2005-01-21 13:34:00,2.22039,2.22073,2.22019,2.22025,46600000.0
2005-01-21 13:35:00,2.2206,2.22067,2.22015,2.22031,32700000.0
2005-01-21 13:36:00,2.22049,2.2209,2.22049,2.2209,41400000.0
2005-01-21 13:37:00,2.22056,2.22056,2.2202,2.22031,15800000.0
2005-01-21 13:38:00,2.22049,2.22067,2.22014,2.22067,33600000.0
2005-01-21 13:39:00,2.22066,2.22103,2.22056,2.22088,54600000.0
2005-01-21 13:40:00,2.22072,2.22072,2.22043,2.22044,42100000.0
2005-01-21 13:41:00,2.22043,2.22079,2.22031,2.22071,22500000.0
2005-01-21 13:42:00,2.22078,2.22132,2.2205,2.22132,26000000.0
2005-01-21 13:43:00,2.2215,2.22178,2.22132,2.22153,28100000.0
2005-01-21 13:44:00,2.2213,2.22172,2.22117,2.22157,54100000.0
2005-01-21 13:45:00,2.22144,2.22157,2.22114,2.22143,26400000.0
2005-01-21 13:46:00,2.22173,2.22193,2.2215,2.22193,46200000.0
2005-01-21 13:47:00,2.22178,2.22302,2.22168,2.22296,33700000.0
2005-01-21 13:48:00,2.22313,2.2233,2.22283,2.22283,36400000.0
2005-01-21 13:49:00,2.22264,2.22307,2.22235,2.22298,29400000.0
2005-01-21 13:50:00,2.22291,2.22415,2.22291,2.22415,30600000.0
2005-01-21 13:51:00,2.22383,2.22441,2.22363,2.22428,30500000.0
2005-01-21 13:52:00,2.22413,2.22485,2.22388,2.22485,50200000.0
2005-01-21 13:53:00,2.22463,2.2251,2.22454,2.22501,54300000.0
2005-01-21 13:54:00,2.22478,2.22501,2.22457,2.22488,47800000.0
2005-01-21 13:55:00,2.22489,2.22511,2.22468,2.22488,53200000.0
2005-01-21 13:56:00,2.22459,2.2247,2.22424,2.22424,37000000.0
2005-01-21 13:57:00,2.22409,2.22409,2.22348,2.22375,16400000.0
2005-01-21 13:58:00,2.22356,2.22386,2.22334,2.22386,26200000.0
2005-01-21 13:59:00,2.22384,2.22412,2.22358,2.22406,33300000.0
2005-01-21 14:00:00,2.22386,2.22454,2.22374,2.22439,31700000.0
2005-01-21 14:01:00,2.2241,2.22431,2.22357,2.2243,27700000.0
2005-01-21 14:02:00,2.22398,2.22546,2.22397,2.22522,25300000.0
2005-01-21 14:03:00,2.22565,2.22675,2.22565,2.22665,22900000.0
2005-01-21 14:04:00,2.2265,2.22661,2.22629,2.22645,40300000.0
2005-01-21 14:05:00,2.22632,2.22835,2.22632,2.22835,19200000.0
2005-01-21 14:06:00,2.22864,2.22926,2.22864,2.22912,38600000.0
2005-01-21 14:07:00,2.22897,2.22949,2.22894,2.2293,27400000.0
2005-01-21 14:08:00,2.22907,2.22939,2.22828,2.22828,45600000.0
2005-01-21 14:09:00,2.22868,2.22886,2.22826,2.22835,44000000.0
2005-01-21 14:10:00,2.22829,2.22881,2.2281,2.22824,54800000.0
2005-01-21 14:11:00,2.22786,2.22812,2.22749,2.22763,35000000.0
2005-01-21 14:12:00,2.22777,2.22783,2.22712,2.22766,46600000.0
2005-01-21 14:13:00,2.22745,2.22767,2.22719,2.22749,43400000.0
2005-01-21 14:14:00,2.22748,2.22802,2.22743,2.22802,30300000.0
2005-01-21 14:15:00,2.22773,2.22828,2.22765,2.22813,28000000.0
2005-01-21 14:16:00,2.22758,2.22823,2.22745,2.22821,53600000.0
2005-01-21 14:17:00,2.22799,2.22855,2.22775,2.22855,28600000.0
2005-01-21 14:18:00,2.22875,2.22882,2.22834,2.22869,31500000.0
2005-01-21 14:19:00,2.22858,2.23009,2.22858,2.22995,38500000.0
2005-01-21 14:20:00,2.22994,2.23044,2.22969,2.23044,56600000.0
2005-01-21 14:21:00,2.23021,2.23047,2.23006,2.23047,25200000.0
2005-01-21 14:22:00,2.23038,2.23055,2.23008,2.23055,35700000.0
2005-01-21 14:23:00,2.23039,2.23091,2.23021,2.23032,32800000.0
2005-01-21 14:24:00,2.23003,2.23021,2.22998,2.23021,25200000.0
2005-01-21 14:25:00,2.2296,2.2296,2.22821,2.2283,50000000.0
2005-01-21 14:26:00,2.22816,2.22868,2.22816,2.22854,56600000.0
2005-01-21 14:27:00,2.22858,2.22858,2.22789,2.22831,31000000.0
2005-01-21 14:28:00,2.22788,2.22792,2.2275,2.22757,51000000.0
2005-01-21 14:29:00,2.22742,2.22767,2.22712,2.22751,31300000.0
2005-01-21 14:30:00,2.22751,2.228,2.22745,2.22792,23800000.0
2005-01-21 14:31:00,2.22789,2.22838,2.2274,2.22838,26900000.0
2005-01-21 14:32:00,2.22853,2.2287,2.22836,2.2287,27300000.0
2005-01-21 14:33:00,2.2287,2.2287,2.2284,2.22861,33900000.0
2005-01-21 14:34:00,2.22844,2.22873,2.22826,2.22854,20700000.0
2005-01-21 14:35:00,2.2283,2.22834,2.22799,2.22803,36900000.0
2005-01-21 14:36:00,2.22842,2.22864,2.22811,2.22844,27600000.0
2005-01-21 14:37:00,2.22824,2.22858,2.22808,2.22858,21200000.0
2005-01-21 14:38:00,2.22867,2.22886,2.22846,2.22864,27900000.0
2005-01-21 14:39:00,2.2287,2.22905,2.22855,2.22893,43300000.0
2005-01-21 14:40:00,2.22882,2.22901,2.22831,2.22901,38600000.0
2005-01-21 14:41:00,2.22893,2.22906,2.22808,2.22869,28500000.0
2005-01-21 14:42:00,2.22908,2.22908,2.22872,2.22907,26300000.0
2005-01-21 14:43:00,2.22911,2.22947,2.22888,2.22945,45200000.0
2005-01-21 14:44:00,2.22955,2.22997,2.22927,2.22997,51100000.0
2005-01-21 14:45:00,2.2302,2.23043,2.22959,2.23043,44700000.0
2005-01-21 14:46:00,2.23059,2.23085,2.23047,2.2306,48900000.0
2005-01-21 14:47:00,2.23046,2.23059,2.23026,2.23054,30500000.0
2005-01-21 14:48:00,2.23036,2.23039,2.22984,2.22988,49700000.0
2005-01-21 14:49:00,2.22966,2.22966,2.22938,2.22938,17200000.0
2005-01-21 14:50:00,2.22884,2.22904,2.22854,2.22904,39700000.0
2005-01-21 14:51:00,2.22865,2.22894,2.22834,2.22854,39000000.0
2005-01-21 14:52:00,2.22845,2.22913,2.22834,2.22891,51000000.0
2005-01-21 14:53:00,2.22865,2.22897,2.22863,2.22882,47800000.0
2005-01-21 14:54:00,2.22853,2.2288,2.2284,2.22849,32000000.0
2005-01-21 14:55:00,2.22827,2.22844,2.2281,2.22832,50599999.0
2005-01-21 14:56:00,2.22831,2.22834,2.22797,2.22816,35100000.0
2005-01-21 14:57:00,2.22806,2.22813,2.22765,2.22801,44000000.0
2005-01-21 14:58:00,2.228,2.22847,2.2279,2.22812,40200000.0
2005-01-21 14:59:00,2.22795,2.22833,2.22761,2.22833,34800000.0
2005-01-21 15:00:00,2.22841,2.22841,2.22768,2.22793,50300000.0
2005-01-21 15:01:00,2.22809,2.22828,2.22794,2.22796,30600000.0
2005-01-21 15:02:00,2.22802,2.22802,2.22766,2.228,23900000.0
2005-01-21 15:03:00,2.22771,2.2279,2.22755,2.22761,36600000.0
2005-01-21 15:04:00,2.22765,2.22784,2.22758,2.2276,36100000.0
2005-01-21 15:05:00,2.22763,2.22791,2.22736,2.22754,19400000.0
2005-01-21 15:06:00,2.22736,2.22792,2.22736,2.22771,38100000.0
2005-01-21 15:07:00,2.22766,2.22773,2.22728,2.22749,28000000.0
2005-01-21 15:08:00,2.2276,2.22789,2.22741,2.22789,38700000.0
2005-01-21 15:09:00,2.22812,2.22832,2.2277,2.22789,18200000.0
2005-01-21 15:10:00,2.22768,2.22781,2.22747,2.2277,41000000.0
2005-01-21 15:11:00,2.22768,2.22794,2.22758,2.22767,26500000.0
2005-01-21 15:12:00,2.2275,2.22778,2.22745,2.22756,44700000.0
2005-01-21 15:13:00,2.22784,2.22784,2.22739,2.22747,48800000.0
2005-01-21 15:14:00,2.22763,2.22786,2.22751,2.22786,24700000.0
2005-01-21 15:15:00,2.22785,2.22788,2.22745,2.22765,43400000.0
2005-01-21 15:16:00,2.22749,2.2277,2.22733,2.22742,24700000.0
2005-01-21 15:17:00,2.22737,2.22751,2.22715,2.22723,36900000.0
2005-01-21 15:18:00,2.22714,2.22731,2.22701,2.22725,49600000.0
2005-01-21 15:19:00,2.22693,2.22744,2.22683,2.22719,53900000.0
2005-01-21 15:20:00,2.22714,2.22742,2.22707,2.22729,26600000.0
2005-01-21 15:21:00,2.22723,2.22785,2.22723,2.22776,65199999.0
2005-01-21 15:22:00,2.22732,2.22753,2.2271,2.22737,21600000.0
2005-01-21 15:23:00,2.22682,2.22714,2.22676,2.22697,44100000.0
2005-01-21 15:24:00,2.22729,2.22751,2.22686,2.22707,25600000.0
2005-01-21 15:25:00,2.22722,2.22722,2.22611,2.22613,35000000.0
2005-01-21 15:26:00,2.22644,2.22662,2.22622,2.22641,32600000.0
2005-01-21 15:27:00,2.22621,2.2265,2.22621,2.22641,18400000.0
2005-01-21 15:28:00,2.22681,2.22736,2.22641,2.22648,42700000.0
2005-01-21 15:29:00,2.22627,2.22636,2.22598,2.22617,43500000.0
2005-01-21 15:30:00,2.22627,2.22638,2.22598,2.22627,26400000.0
2005-01-21 15:31:00,2.2263,2.22642,2.22611,2.22638,26200000.0
2005-01-21 15:32:00,2.22603,2.22693,2.22602,2.22667,50800000.0
2005-01-21 15:33:00,2.2262,2.22676,2.2262,2.22676,24200000.0
2005-01-21 15:34:00,2.22666,2.2268,2.22652,2.22675,22400000.0
2005-01-21 15:35:00,2.22643,2.22672,2.2262,2.22659,45700000.0
2005-01-21 15:36:00,2.22651,2.22684,2.22651,2.22676,38600000.0
2005-01-21 15:37:00,2.2268,2.22694,2.22642,2.22671,23700000.0
2005-01-21 15:38:00,2.22694,2.22711,2.22684,2.2269,35200000.0
2005-01-21 15:39:00,2.2271,2.22739,2.22687,2.2273,28800000.0
2005-01-21 15:40:00,2.22724,2.22787,2.22686,2.22761,38600000.0
2005-01-21 15:41:00,2.22736,2.22743,2.227,2.2272,51999999.0
2005-01-21 15:42:00,2.22709,2.22753,2.22702,2.22753,32000000.0
2005-01-21 15:43:00,2.22733,2.2276,2.22695,2.22757,33500000.0
2005-01-21 15:44:00,2.22748,2.22822,2.22728,2.22813,40300000.0
2005-01-21 15:45:00,2.22814,2.22821,2.22773,2.2278,41300000.0
2005-01-21 15:46:00,2.22784,2.22839,2.22784,2.22822,29400000.0
2005-01-21 15:47:00,2.22799,2.2283,2.22792,2.22816,42500000.0
2005-01-21 15:48:00,2.22788,2.22828,2.22771,2.22807,47900000.0
2005-01-21 15:49:00,2.22822,2.22822,2.22776,2.22787,35800000.0
2005-01-21 15:50:00,2.22768,2.22825,2.22762,2.22788,35000000.0
2005-01-21 15:51:00,2.22753,2.22817,2.22753,2.22815,31200000.0
2005-01-21 15:52:00,2.2284,2.22895,2.22821,2.22895,44400000.0
2005-01-21 15:53:00,2.2292,2.22948,2.22893,2.22922,31900000.0
2005-01-21 15:54:00,2.22943,2.22943,2.22854,2.22854,30900000.0
2005-01-21 15:55:00,2.22878,2.22897,2.22866,2.2288,46100000.0
2005-01-21 15:56:00,2.22902,2.22927,2.22884,2.22901,40100000.0
2005-01-21 15:57:00,2.22893,2.2294,2.22879,2.22919,50300000.0
2005-01-21 15:58:00,2.22925,2.22978,2.2291,2.22978,41300000.0
2005-01-21 15:59:00,2.23009,2.23009,2.22989,2.23,22400000.0
2005-01-21 16:00:00,2.23011,2.23035,2.22989,2.22998,27400000.0
2005-01-21 16:01:00,2.23035,2.23044,2.2296,2.22966,38300000.0
2005-01-21 16:02:00,2.22963,2.22978,2.22932,2.22938,40600000.0
2005-01-21 16:03:00,2.22923,2.22947,2.22881,2.22913,41800000.0
2005-01-21 16:04:00,2.22902,2.22915,2.22877,2.22903,39300000.0
2005-01-21 16:05:00,2.229,2.22979,2.229,2.22957,20900000.0
2005-01-21 16:06:00,2.22942,2.22947,2.2288,2.22898,36200000.0
2005-01-21 16:07:00,2.22853,2.22864,2.22821,2.22839,51400000.0
2005-01-21 16:08:00,2.22801,2.22824,2.22763,2.22789,39800000.0
2005-01-21 16:09:00,2.22776,2.22818,2.22761,2.22787,28400000.0
2005-01-21 16:10:00,2.22761,2.22795,2.22744,2.22795,25500000.0
2005-01-21 16:11:00,2.22836,2.22838,2.22753,2.22775,43000000.0
2005-01-21 16:12:00,2.22769,2.22835,2.22746,2.22746,67200001.0
2005-01-21 16:13:00,2.22738,2.22754,2.22695,2.22699,37700000.0
2005-01-21 16:14:00,2.22713,2.22803,2.22699,2.22743,31100000.0
2005-01-21 16:15:00,2.22703,2.22732,2.2269,2.22705,76500000.0
2005-01-21 16:16:00,2.22735,2.22743,2.22701,2.22717,28500000.0
2005-01-21 16:17:00,2.22711,2.22748,2.2271,2.22748,41400000.0
2005-01-21 16:18:00,2.22737,2.22746,2.22699,2.22732,27100000.0
2005-01-21 16:19:00,2.22757,2.22757,2.22691,2.22708,29500000.0
2005-01-21 16:20:00,2.22694,2.2275,2.22678,2.2275,42100000.0
2005-01-21 16:21:00,2.22766,2.22767,2.22716,2.2272,29100000.0
2005-01-21 16:22:00,2.22735,2.22756,2.22722,2.22734,34400000.0
2005-01-21 16:23:00,2.22745,2.22781,2.22745,2.2277,27700000.0
2005-01-21 16:24:00,2.22752,2.22775,2.22732,2.22745,42100000.0
2005-01-21 16:25:00,2.22765,2.22765,2.22719,2.2274,34900001.0
2005-01-21 16:26:00,2.22707,2.22717,2.22654,2.22654,53500000.0
2005-01-21 16:27:00,2.22632,2.22643,2.226,2.22605,55400000.0
2005-01-21 16:28:00,2.22638,2.22663,2.22618,2.22663,41700000.0
2005-01-21 16:29:00,2.22636,2.22672,2.22636,2.22672,26800000.0
2005-01-21 16:30:00,2.22679,2.22699,2.22666,2.22685,26000000.0
2005-01-21 16:31:00,2.22689,2.22699,2.22669,2.22685,56600000.0
2005-01-21 16:32:00,2.22687,2.22688,2.22662,2.22681,28500000.0
2005-01-21 16:33:00,2.22665,2.22764,2.22665,2.22764,33500000.0
2005-01-21 16:34:00,2.22724,2.22741,2.22693,2.22701,51000000.0
2005-01-21 16:35:00,2.22721,2.22748,2.22699,2.22731,28800000.0
2005-01-21 16:36:00,2.22754,2.22782,2.22703,2.22738,32700000.0
2005-01-21 16:37:00,2.22749,2.22749,2.22694,2.22712,31700000.0
2005-01-21 16:38:00,2.2272,2.22734,2.22691,2.22706,42400000.0
2005-01-21 16:39:00,2.22727,2.22737,2.22711,2.2272,37200000.0
2005-01-21 16:40:00,2.22718,2.22735,2.22687,2.2273,24600000.0
2005-01-21 16:41:00,2.22724,2.22727,2.22668,2.22682,56700000.0
2005-01-21 16:42:00,2.22664,2.22713,2.22658,2.22705,59200000.0
2005-01-21 16:43:00,2.22708,2.22737,2.22691,2.22721,41800000.0
2005-01-21 16:44:00,2.22716,2.22721,2.22649,2.22664,33500000.0
2005-01-21 16:45:00,2.22645,2.22696,2.2261,2.22696,32900000.0
2005-01-21 16:46:00,2.22677,2.22677,2.22594,2.22622,34300000.0
2005-01-21 16:47:00,2.2261,2.22668,2.22597,2.22668,41200000.0
2005-01-21 16:48:00,2.2267,2.22674,2.22584,2.226,27400000.0
2005-01-21 16:49:00,2.22588,2.22628,2.22535,2.2258,24700000.0
2005-01-21 16:50:00,2.2255,2.2262,2.22533,2.2262,35200000.0
2005-01-21 16:51:00,2.22614,2.22624,2.2257,2.2257,35400000.0
2005-01-21 16:52:00,2.22596,2.22608,2.22564,2.22581,30600000.0
2005-01-21 16:53:00,2.22603,2.22626,2.22559,2.22608,55200000.0
2005-01-21 16:54:00,2.22642,2.22664,2.2261,2.22642,46800000.0
2005-01-21 16:55:00,2.22631,2.22639,2.22617,2.22634,28400000.0
2005-01-21 16:56:00,2.22626,2.22643,2.22623,2.22633,28900000.0
2005-01-21 16:57:00,2.22617,2.22627,2.22576,2.22581,57000000.0
2005-01-21 16:58:00,2.22575,2.22596,2.22562,2.22571,35900000.0
2005-01-21 16:59:00,2.22558,2.22578,2.22547,2.22572,26800000.0
2005-01-21 17:00:00,2.22573,2.2261,2.22559,2.22569,29300000.0
2005-01-21 17:01:00,2.22524,2.22573,2.22472,2.22573,42100000.0
2005-01-21 17:02:00,2.22579,2.22609,2.22562,2.22587,42500000.0
2005-01-21 17:03:00,2.22589,2.22609,2.22535,2.22571,23700000.0
2005-01-21 17:04:00,2.2254,2.22666,2.22526,2.22665,49000000.0
2005-01-21 17:05:00,2.22655,2.22679,2.22513,2.22513,19600000.0
2005-01-21 17:06:00,2.22525,2.2253,2.22473,2.22505,52500000.0
2005-01-21 17:07:00,2.22529,2.22529,2.22466,2.2247,32300000.0
2005-01-21 17:08:00,2.22483,2.225,2.22445,2.2246,33100000.0
2005-01-21 17:09:00,2.22462,2.22478,2.22443,2.2247,26700000.0
2005-01-21 17:10:00,2.22415,2.22515,2.22366,2.22406,33100000.0
2005-01-21 17:11:00,2.224,2.22408,2.22331,2.2235,22200000.0
2005-01-21 17:12:00,2.2239,2.2246,2.22378,2.2246,44300000.0
2005-01-21 17:13:00,2.2249,2.22513,2.22369,2.22373,33800000.0
2005-01-21 17:14:00,2.22369,2.2243,2.22357,2.2243,85400000.0
2005-01-21 17:15:00,2.22385,2.22401,2.2237,2.22382,47699999.0
2005-01-21 17:16:00,2.22381,2.22394,2.2234,2.22349,48000000.0
2005-01-21 17:17:00,2.22386,2.22386,2.22345,2.22357,28000000.0
2005-01-21 17:18:00,2.22349,2.22401,2.22332,2.22358,44500000.0
2005-01-21 17:19:00,2.22351,2.22351,2.22322,2.22335,34300000.0
2005-01-21 17:20:00,2.22333,2.22353,2.22316,2.22353,23600000.0
2005-01-21 17:21:00,2.22331,2.22353,2.22312,2.22322,54200000.0
2005-01-21 17:22:00,2.22321,2.22346,2.22288,2.22335,30000000.0
2005-01-21 17:23:00,2.22309,2.22317,2.22277,2.22277,31200000.0
2005-01-21 17:24:00,2.22269,2.22289,2.22247,2.22289,45700000.0
2005-01-21 17:25:00,2.22292,2.22296,2.22245,2.22265,36400000.0
2005-01-21 17:26:00,2.22274,2.22296,2.22234,2.22257,29400000.0
2005-01-21 17:27:00,2.22266,2.22266,2.22235,2.22241,58200000.0
2005-01-21 17:28:00,2.22248,2.22261,2.22231,2.22243,31800000.0
2005-01-21 17:29:00,2.22254,2.22295,2.22246,2.22263,39200000.0
2005-01-21 17:30:00,2.22249,2.22274,2.22229,2.22247,45300000.0
2005-01-21 17:31:00,2.22233,2.22268,2.22206,2.22236,27700000.0
2005-01-21 17:32:00,2.22255,2.22282,2.22213,2.22241,23900000.0
2005-01-21 17:33:00,2.22244,2.22274,2.22219,2.22252,25100000.0
2005-01-21 17:34:00,2.22226,2.2224,2.22195,2.22209,24000000.0
2005-01-21 17:35:00,2.22186,2.22263,2.22184,2.22256,43300000.0
2005-01-21 17:36:00,2.2218,2.2228,2.2218,2.22279,26400000.0
2005-01-21 17:37:00,2.22264,2.22288,2.22223,2.22223,23200000.0
2005-01-21 17:38:00,2.22184,2.22218,2.22165,2.22175,60100000.0
2005-01-21 17:39:00,2.22156,2.22182,2.22145,2.22182,40600000.0
2005-01-21 17:40:00,2.22204,2.22249,2.22192,2.2223,48700000.0
2005-01-21 17:41:00,2.22248,2.2235,2.22242,2.22342,50300000.0
2005-01-21 17:42:00,2.22351,2.22505,2.22351,2.22505,22700000.0
2005-01-21 17:43:00,2.22539,2.22545,2.22501,2.22503,33100000.0
2005-01-21 17:44:00,2.22532,2.22595,2.22515,2.22587,40400000.0
2005-01-21 17:45:00,2.22531,2.22552,2.22526,2.22527,41500000.0
2005-01-21 17:46:00,2.22496,2.22539,2.22492,2.22524,45100000.0
2005-01-21 17:47:00,2.22503,2.22519,2.22478,2.22515,60800000.0
2005-01-21 17:48:00,2.22509,2.22537,2.22486,2.2253,53000000.0
2005-01-21 17:49:00,2.22524,2.22549,2.225,2.22506,38000000.0
2005-01-21 17:50:00,2.22474,2.22507,2.22452,2.22507,39900000.0
2005-01-21 17:51:00,2.22494,2.22503,2.2248,2.22495,27500000.0
2005-01-21 17:52:00,2.22469,2.22528,2.22469,2.22528,23100000.0
2005-01-21 17:53:00,2.22533,2.22556,2.22507,2.22541,44100000.0
2005-01-21 17:54:00,2.22545,2.22612,2.22545,2.22612,19200000.0
2005-01-21 17:55:00,2.22602,2.22623,2.22557,2.22557,19200000.0
2005-01-21 17:56:00,2.22579,2.22579,2.22522,2.22526,21000000.0
2005-01-21 17:57:00,2.22521,2.22531,2.22499,2.22525,49000000.0
2005-01-21 17:58:00,2.22545,2.22596,2.22533,2.22592,17600000.0
2005-01-21 17:59:00,2.22601,2.22618,2.22543,2.22585,44900000.0
2005-01-21 18:00:00,2.22591,2.22645,2.22591,2.22633,31300000.0
2005-01-21 18:01:00,2.22611,2.22627,2.2256,2.2256,312300001.0
2005-01-21 18:02:00,2.22573,2.22612,2.22524,2.22531,305100000.0
2005-01-21 18:03:00,2.22532,2.22552,2.22479,2.22479,421200000.0
2005-01-21 18:04:00,2.2248,2.22505,2.22443,2.22505,345200000.0
2005-01-21 18:05:00,2.22507,2.22548,2.22462,2.22522,244700000.0
2005-01-21 18:06:00,2.22537,2.22555,2.22507,2.22531,405400000.0
2005-01-21 18:07:00,2.22521,2.22564,2.22511,2.22562,365200001.0
2005-01-21 18:08:00,2.22546,2.22564,2.22504,2.22553,341300000.0
2005-01-21 18:09:00,2.22539,2.22624,2.22539,2.22601,254600000.0
2005-01-21 18:10:00,2.22577,2.22577,2.22488,2.22505,334500001.0
2005-01-21 18:11:00,2.22508,2.22516,2.22463,2.22495,220700000.0
2005-01-21 18:12:00,2.22478,2.22506,2.22423,2.2246,204700000.0
2005-01-21 18:13:00,2.22445,2.22485,2.22409,2.22449,134700000.0
2005-01-21 18:14:00,2.22458,2.22458,2.22372,2.22394,298300000.0
2005-01-21 18:15:00,2.22374,2.22383,2.22306,2.2236,330800000.0
2005-01-21 18:16:00,2.22376,2.22412,2.22348,2.22406,410900001.0
2005-01-21 18:17:00,2.2241,2.22427,2.22316,2.2232,237100000.0
2005-01-21 18:18:00,2.22327,2.22343,2.22273,2.22301,168800000.0
2005-01-21 18:19:00,2.22289,2.22345,2.22289,2.22314,251300000.0
2005-01-21 18:20:00,2.22313,2.22358,2.22254,2.22285,138900000.0
2005-01-21 18:21:00,2.2227,2.2231,2.22226,2.22247,226499999.0
2005-01-21 18:22:00,2.22238,2.22277,2.22194,2.2224,205500000.0
2005-01-21 18:23:00,2.22231,2.22322,2.22202,2.22319,345700000.0
2005-01-21 18:24:00,2.22327,2.2233,2.22256,2.223,336700000.0
2005-01-21 18:25:00,2.22282,2.22323,2.22251,2.22277,283999999.0
2005-01-21 18:26:00,2.22263,2.22333,2.22232,2.22317,305200000.0
2005-01-21 18:27:00,2.22332,2.22388,2.22295,2.22368,353499998.0
2005-01-21 18:28:00,2.22378,2.22401,2.22342,2.2235,207100000.0
2005-01-21 18:29:00,2.22345,2.22388,2.22315,2.22357,266499999.0
2005-01-21 18:30:00,2.22334,2.22362,2.22261,2.22314,287600000.0
2005-01-21 18:31:00,2.2231,2.22351,2.22231,2.2231,188700000.0
2005-01-21 18:32:00,2.22321,2.22321,2.22203,2.22244,143300000.0
2005-01-21 18:33:00,2.22254,2.22295,2.22208,2.22295,299300000.0
2005-01-21 18:34:00,2.22308,2.22319,2.22245,2.22249,456500000.0
2005-01-21 18:35:00,2.22239,2.22317,2.22216,2.22317,149400000.0
2005-01-21 18:36:00,2.2233,2.22362,2.22281,2.2234,65800000.0
2005-01-21 18:37:00,2.22364,2.22375,2.22332,2.22371,80200000.0
2005-01-21 18:38:00,2.22361,2.22369,2.22164,2.22164,88100000.0
2005-01-21 18:39:00,2.22196,2.22231,2.22146,2.22198,180500000.0
2005-01-21 18:40:00,2.22204,2.22235,2.22168,2.22201,187100000.0
2005-01-21 18:41:00,2.22182,2.2224,2.22168,2.22233,199800000.0
2005-01-21 18:42:00,2.22275,2.22378,2.2226,2.2229,150800000.0
2005-01-21 18:43:00,2.22266,2.22291,2.22223,2.22269,56700000.0
2005-01-21 18:44:00,2.22287,2.22335,2.22282,2.22327,136000000.0
2005-01-21 18:45:00,2.22306,2.22363,2.22261,2.22287,63500000.0
2005-01-21 18:46:00,2.22253,2.22287,2.22242,2.22274,44100000.0
2005-01-21 18:47:00,2.22277,2.22277,2.22222,2.22248,53100000.0
2005-01-21 18:48:00,2.22234,2.2226,2.22201,2.2225,92800000.0
2005-01-21 18:49:00,2.22217,2.22217,2.22058,2.22084,30600000.0
2005-01-21 18:50:00,2.22118,2.22141,2.22094,2.22121,42400000.0
2005-01-21 18:51:00,2.22125,2.22174,2.22102,2.22153,156200000.0
2005-01-21 18:52:00,2.22204,2.22277,2.22182,2.2221,161100000.0
2005-01-21 18:53:00,2.22212,2.22239,2.22122,2.222,150600000.0
2005-01-21 18:54:00,2.22224,2.22263,2.22184,2.22258,140300000.0
2005-01-21 18:55:00,2.2227,2.22274,2.22199,2.22251,138900000.0
2005-01-21 18:56:00,2.22257,2.22269,2.2221,2.22231,35600000.0
2005-01-21 18:57:00,2.22254,2.22295,2.22225,2.22232,102100000.0
2005-01-21 18:58:00,2.22245,2.22294,2.22197,2.22235,226900000.0
2005-01-21 18:59:00,2.22241,2.22294,2.2223,2.22273,216700000.0
2005-01-21 19:00:00,2.22275,2.22295,2.22249,2.22295,74200000.0
2005-01-21 19:01:00,2.22295,2.22296,2.22234,2.22266,19800000.0
2005-01-21 19:02:00,2.22247,2.22275,2.22225,2.22245,168400000.0
2005-01-21 19:03:00,2.22249,2.22273,2.22193,2.22208,68100000.0
2005-01-21 19:04:00,2.22235,2.2225,2.22211,2.2225,43900000.0
2005-01-21 19:05:00,2.2226,2.22298,2.22251,2.22278,40300000.0
2005-01-21 19:06:00,2.22285,2.22317,2.22268,2.22279,231900000.0
2005-01-21 19:07:00,2.22272,2.22307,2.22228,2.22285,110600000.0
2005-01-21 19:08:00,2.22296,2.22296,2.22215,2.22257,229800000.0
2005-01-21 19:09:00,2.22233,2.2227,2.22212,2.22264,162800001.0
2005-01-21 19:10:00,2.22262,2.223,2.22255,2.223,97900000.0
2005-01-21 19:11:00,2.22311,2.22334,2.22275,2.22275,57100000.0
2005-01-21 19:12:00,2.22307,2.22319,2.22272,2.22315,28300000.0
2005-01-21 19:13:00,2.2235,2.22452,2.22345,2.22452,149600000.0
2005-01-21 19:14:00,2.22461,2.22461,2.22403,2.22409,123600000.0
2005-01-21 19:15:00,2.224,2.22466,2.2231,2.22359,103699999.0
2005-01-21 19:16:00,2.22372,2.22384,2.22327,2.22341,26200000.0
2005-01-21 19:17:00,2.2235,2.22447,2.22337,2.22441,97800000.0
2005-01-21 19:18:00,2.22442,2.22535,2.22436,2.2252,103600000.0
2005-01-21 19:19:00,2.2252,2.22547,2.22462,2.22503,80700000.0
2005-01-21 19:20:00,2.22517,2.22555,2.22487,2.22555,115100000.0
2005-01-21 19:21:00,2.22564,2.22581,2.22519,2.22552,124700000.0
2005-01-21 19:22:00,2.2255,2.22606,2.22503,2.22599,53700000.0
2005-01-21 19:23:00,2.22569,2.22569,2.22502,2.22559,127500000.0
2005-01-21 19:24:00,2.22568,2.22568,2.2251,2.22553,86500000.0
2005-01-21 19:25:00,2.22554,2.22565,2.2253,2.22565,67100000.0
2005-01-21 19:26:00,2.22509,2.22574,2.22506,2.22574,188500000.0
2005-01-21 19:27:00,2.22545,2.22545,2.22433,2.22523,116900000.0
2005-01-21 19:28:00,2.22527,2.22527,2.22477,2.22506,53700000.0
2005-01-21 19:29:00,2.2248,2.22496,2.22434,2.22466,132800000.0
2005-01-21 19:30:00,2.2247,2.22499,2.22413,2.22452,214199999.0
2005-01-21 19:31:00,2.22434,2.22452,2.22384,2.22439,61600000.0
2005-01-21 19:32:00,2.22423,2.2244,2.22374,2.22426,125000000.0
2005-01-21 19:33:00,2.22436,2.2244,2.22404,2.22417,62200000.0
2005-01-21 19:34:00,2.2243,2.2245,2.22386,2.2245,135900000.0
2005-01-21 19:35:00,2.22467,2.22467,2.22401,2.22436,119600000.0
2005-01-21 19:36:00,2.22444,2.22471,2.22419,2.22419,102200000.0
2005-01-21 19:37:00,2.22401,2.22446,2.22373,2.22425,42800000.0
2005-01-21 19:38:00,2.22444,2.22464,2.22406,2.22406,46500000.0
2005-01-21 19:39:00,2.22392,2.22417,2.22387,2.22387,67800000.0
2005-01-21 19:40:00,2.22427,2.2244,2.22386,2.22387,121800001.0
2005-01-21 19:41:00,2.22394,2.22425,2.22384,2.22403,81700000.0
2005-01-21 19:42:00,2.22409,2.2242,2.22338,2.22344,93900000.0
2005-01-21 19:43:00,2.2237,2.22448,2.22341,2.22448,38600000.0
2005-01-21 19:44:00,2.22422,2.22471,2.22343,2.2238,83900000.0
2005-01-21 19:45:00,2.2239,2.22439,2.22348,2.22439,33200000.0
2005-01-21 19:46:00,2.22442,2.22485,2.22379,2.2241,85000000.0
2005-01-21 19:47:00,2.22389,2.22437,2.22388,2.22433,27100000.0
2005-01-21 19:48:00,2.22429,2.22457,2.22379,2.22416,86900000.0
2005-01-21 19:49:00,2.22455,2.22477,2.22414,2.22447,99900000.0
2005-01-21 19:50:00,2.2245,2.2254,2.22441,2.22514,88800000.0
2005-01-21 19:51:00,2.22522,2.22557,2.22506,2.22512,113400000.0
2005-01-21 19:52:00,2.22523,2.22548,2.2249,2.22535,75400000.0
2005-01-21 19:53:00,2.22516,2.22553,2.22498,2.2254,15900000.0
2005-01-21 19:54:00,2.22552,2.22556,2.22515,2.22531,50900000.0
2005-01-21 19:55:00,2.22511,2.22533,2.225,2.22527,33000000.0
2005-01-21 19:56:00,2.2254,2.22541,2.22485,2.22502,77800000.0
2005-01-21 19:57:00,2.22504,2.22586,2.22481,2.22586,130500000.0
2005-01-21 19:58:00,2.22611,2.22682,2.22596,2.22662,86000000.0
2005-01-21 19:59:00,2.22659,2.2272,2.22657,2.22696,122000000.0
2005-01-21 20:00:00,2.22705,2.22719,2.22676,2.22708,69100000.0
2005-01-21 20:01:00,2.22712,2.2272,2.22643,2.22679,66700000.0
2005-01-21 20:02:00,2.22655,2.22711,2.22655,2.22681,53000000.0
2005-01-21 20:03:00,2.22672,2.22672,2.22634,2.22666,25700000.0
2005-01-21 20:04:00,2.22664,2.22694,2.22655,2.22694,36300000.0
2005-01-21 20:05:00,2.22675,2.22729,2.22666,2.2272,31000000.0
2005-01-21 20:06:00,2.2273,2.2273,2.22684,2.22697,41000000.0
2005-01-21 20:07:00,2.22699,2.22716,2.22677,2.22689,42000000.0
2005-01-21 20:08:00,2.22679,2.22697,2.22637,2.22645,80200001.0
2005-01-21 20:09:00,2.22659,2.22711,2.22654,2.22702,38300000.0
2005-01-21 20:10:00,2.22717,2.22731,2.22679,2.22708,31500000.0
2005-01-21 20:11:00,2.22728,2.22728,2.22697,2.22697,45500000.0
2005-01-21 20:12:00,2.22717,2.22723,2.22655,2.22702,138000000.0
2005-01-21 20:13:00,2.22693,2.22707,2.22655,2.22698,142500000.0
2005-01-21 20:14:00,2.22669,2.22677,2.22617,2.22645,82900000.0
2005-01-21 20:15:00,2.22631,2.22648,2.22601,2.22623,207499999.0
2005-01-21 20:16:00,2.2262,2.22651,2.22566,2.22625,150899999.0
2005-01-21 20:17:00,2.22587,2.22619,2.22576,2.22619,22800000.0
2005-01-21 20:18:00,2.22625,2.22671,2.22604,2.22651,58000000.0
2005-01-21 20:19:00,2.2264,2.22674,2.22586,2.22647,145600000.0
2005-01-21 20:20:00,2.22661,2.22661,2.22578,2.22618,240100000.0
2005-01-21 20:21:00,2.22617,2.22646,2.2256,2.2263,85000000.0
2005-01-21 20:22:00,2.22604,2.22625,2.22555,2.22586,93200000.0
2005-01-21 20:23:00,2.22587,2.22686,2.22587,2.22662,152100000.0
2005-01-21 20:24:00,2.22697,2.22697,2.22605,2.22621,49200000.0
2005-01-21 20:25:00,2.22612,2.22638,2.22596,2.22623,218700000.0
2005-01-21 20:26:00,2.2263,2.22647,2.22601,2.22619,135100000.0
2005-01-21 20:27:00,2.22592,2.22624,2.22563,2.22612,125199999.0
2005-01-21 20:28:00,2.22626,2.22626,2.22545,2.22595,236100000.0
2005-01-21 20:29:00,2.22596,2.22606,2.2257,2.22584,171600000.0
2005-01-21 20:30:00,2.2256,2.22593,2.2256,2.2258,360300000.0
2005-01-21 20:31:00,2.22531,2.22598,2.22531,2.22598,197700000.0
2005-01-21 20:32:00,2.22609,2.22609,2.22508,2.22578,292800000.0
2005-01-21 20:33:00,2.22592,2.22607,2.22568,2.22597,94100000.0
2005-01-21 20:34:00,2.2259,2.22627,2.2259,2.22601,93200000.0
2005-01-21 20:35:00,2.22592,2.22596,2.22555,2.22567,50100000.0
2005-01-21 20:36:00,2.2259,2.2259,2.22551,2.22551,54400000.0
2005-01-21 20:37:00,2.22555,2.22596,2.22555,2.22568,111800000.0
2005-01-21 20:38:00,2.22569,2.22576,2.22514,2.22576,158300000.0
2005-01-21 20:39:00,2.22579,2.22616,2.22552,2.22603,123200000.0
2005-01-21 20:40:00,2.2258,2.22613,2.22523,2.22592,156100000.0
2005-01-21 20:41:00,2.22597,2.22624,2.22561,2.22577,97300000.0
2005-01-21 20:42:00,2.22604,2.22608,2.2258,2.22596,55400000.0
2005-01-21 20:43:00,2.22616,2.22623,2.22546,2.2259,87500000.0
2005-01-21 20:44:00,2.22598,2.22598,2.22516,2.22566,215400000.0
2005-01-21 20:45:00,2.22556,2.22567,2.22512,2.22567,56300000.0
2005-01-21 20:46:00,2.22583,2.22583,2.2255,2.2255,28800000.0
2005-01-21 20:47:00,2.22564,2.22586,2.22549,2.2257,140300000.0
2005-01-21 20:48:00,2.22564,2.22622,2.22546,2.22546,190600000.0
2005-01-21 20:49:00,2.22584,2.22601,2.22547,2.22547,142600001.0
2005-01-21 20:50:00,2.22542,2.22574,2.22539,2.22548,137800000.0
2005-01-21 20:51:00,2.22547,2.22554,2.22495,2.22533,137300000.0
2005-01-21 20:52:00,2.22532,2.22545,2.22475,2.22497,154800000.0
2005-01-21 20:53:00,2.22516,2.22531,2.2249,2.22517,225400000.0
2005-01-21 20:54:00,2.22533,2.22544,2.22512,2.22525,163800000.0
2005-01-21 20:55:00,2.22529,2.22547,2.22526,2.22535,43000000.0
2005-01-21 20:56:00,2.22533,2.22559,2.22528,2.22555,223400000.0
2005-01-21 20:57:00,2.22478,2.22591,2.22478,2.22591,352500001.0
2005-01-21 20:58:00,2.22599,2.22635,2.2258,2.22582,181000000.0
2005-01-21 20:59:00,2.22557,2.22602,2.22528,2.22598,269400000.0
2005-01-21 21:00:00,2.22598,2.22652,2.22598,2.22633,250800000.0
2005-01-21 21:01:00,2.22621,2.22677,2.22621,2.22652,327100000.0
2005-01-21 21:02:00,2.22666,2.22683,2.22654,2.22674,82900000.0
2005-01-21 21:03:00,2.22688,2.22708,2.22662,2.22675,87600000.0
2005-01-21 21:04:00,2.2265,2.22677,2.22607,2.22607,50700000.0
2005-01-21 21:05:00,2.22673,2.22684,2.2265,2.22684,77100000.0
2005-01-21 21:06:00,2.22672,2.22692,2.2262,2.22657,85500000.0
2005-01-21 21:07:00,2.22669,2.22671,2.22608,2.22644,33100000.0
2005-01-21 21:08:00,2.22661,2.22677,2.22647,2.2266,26200000.0
2005-01-21 21:09:00,2.22694,2.22694,2.22652,2.22675,42900000.0
2005-01-21 21:10:00,2.22653,2.22668,2.22575,2.22653,76400000.0
2005-01-21 21:11:00,2.22638,2.227,2.22635,2.22681,133499999.0
2005-01-21 21:12:00,2.2267,2.22699,2.22654,2.22699,36300000.0
2005-01-21 21:13:00,2.22697,2.22717,2.22684,2.22701,122900000.0
2005-01-21 21:14:00,2.2273,2.22732,2.22643,2.22724,164199999.0
2005-01-21 21:15:00,2.22744,2.22752,2.22645,2.22723,169000000.0
2005-01-21 21:16:00,2.22726,2.22746,2.22672,2.22721,92400000.0
2005-01-21 21:17:00,2.22715,2.22715,2.22652,2.22683,153800000.0
2005-01-21 21:18:00,2.22642,2.22673,2.22586,2.2267,103200000.0
2005-01-21 21:19:00,2.22659,2.22712,2.22654,2.227,113900000.0
2005-01-21 21:20:00,2.22715,2.22715,2.22638,2.22677,177700000.0
2005-01-21 21:21:00,2.22646,2.22658,2.22594,2.22632,255000000.0
2005-01-21 21:22:00,2.22662,2.2271,2.2265,2.22687,188900000.0
2005-01-21 21:23:00,2.22724,2.22768,2.22697,2.22697,123400001.0
2005-01-21 21:24:00,2.22728,2.22732,2.22663,2.22663,73600000.0
2005-01-21 21:25:00,2.22713,2.22713,2.22671,2.22709,70399999.0
2005-01-21 21:26:00,2.2271,2.2271,2.22671,2.22678,24600000.0
2005-01-21 21:27:00,2.22678,2.22727,2.22678,2.22712,44000000.0
2005-01-21 21:28:00,2.22675,2.2272,2.22662,2.22682,101600000.0
2005-01-21 21:29:00,2.22667,2.22683,2.22613,2.22655,49100000.0
2005-01-21 21:30:00,2.22657,2.22679,2.22601,2.22679,21400000.0
2005-01-21 21:31:00,2.22642,2.22693,2.22642,2.22673,14600000.0
2005-01-21 21:32:00,2.22651,2.22655,2.22593,2.22593,181100000.0
2005-01-21 21:33:00,2.22633,2.2268,2.22633,2.22634,85499999.0
2005-01-21 21:34:00,2.22661,2.22682,2.2265,2.22661,116400000.0
2005-01-21 21:35:00,2.22652,2.22666,2.22607,2.22666,35500000.0
2005-01-21 21:36:00,2.22658,2.22676,2.22629,2.22655,59900000.0
2005-01-21 21:37:00,2.22636,2.22723,2.22636,2.22723,60400000.0
2005-01-21 21:38:00,2.22644,2.2271,2.22599,2.22637,72200000.0
2005-01-21 21:39:00,2.22633,2.22653,2.226,2.22624,40000000.0
2005-01-21 21:40:00,2.22623,2.22623,2.22577,2.22609,34300000.0
2005-01-21 21:41:00,2.22574,2.22574,2.22458,2.22461,31600000.0
2005-01-21 21:42:00,2.22481,2.22551,2.22475,2.22521,105400000.0
2005-01-21 21:43:00,2.22554,2.22625,2.22534,2.22573,89800000.0
2005-01-21 21:44:00,2.22604,2.2261,2.2256,2.22584,94400000.0
2005-01-21 21:45:00,2.22592,2.22628,2.22542,2.22581,104700000.0
2005-01-21 21:46:00,2.2261,2.2261,2.2256,2.2259,99000000.0
2005-01-21 21:47:00,2.22588,2.22606,2.22569,2.22581,132600000.0
2005-01-21 21:48:00,2.22592,2.22636,2.22588,2.22628,38800000.0
2005-01-21 21:49:00,2.22587,2.22604,2.2249,2.2249,81900000.0
2005-01-21 21:50:00,2.22598,2.22636,2.22598,2.22624,38400000.0
2005-01-21 21:51:00,2.2261,2.22625,2.22593,2.22621,40200000.0
2005-01-21 21:52:00,2.22609,2.22619,2.22567,2.22592,111800000.0
2005-01-21 21:53:00,2.22583,2.2262,2.22577,2.22607,40600000.0
2005-01-21 21:54:00,2.22601,2.22608,2.22573,2.22585,25900000.0
2005-01-21 21:55:00,2.22574,2.22611,2.22554,2.22591,71900000.0
2005-01-21 21:56:00,2.22593,2.22604,2.22539,2.22561,65600000.0
2005-01-21 21:57:00,2.22606,2.22629,2.22602,2.22621,39800000.0
2005-01-21 21:58:00,2.22629,2.22629,2.22562,2.22565,27900000.0
2005-01-21 21:59:00,2.22557,2.22567,2.22503,2.22512,146600000.0
2005-01-21 22:00:00,2.22498,2.22514,2.22461,2.22508,87999999.0
2005-01-21 22:01:00,2.22502,2.22511,2.22465,2.22511,38700000.0
2005-01-21 22:02:00,2.22536,2.22565,2.22509,2.22523,108800000.0
2005-01-21 22:03:00,2.22553,2.22566,2.22518,2.22542,29300000.0
2005-01-21 22:04:00,2.22565,2.22565,2.22529,2.22551,101400000.0
2005-01-21 22:05:00,2.22555,2.22561,2.22528,2.22553,54100000.0
2005-01-21 22:06:00,2.22539,2.22539,2.22497,2.22508,27100000.0
2005-01-21 22:07:00,2.22494,2.22522,2.22486,2.22508,21800000.0
2005-01-21 22:08:00,2.22484,2.22509,2.22461,2.22509,23900000.0
2005-01-21 22:09:00,2.22501,2.2253,2.22478,2.22521,41900000.0
2005-01-21 22:10:00,2.22542,2.22559,2.22525,2.22548,50400000.0
2005-01-21 22:11:00,2.22547,2.22566,2.22531,2.22558,37800000.0
2005-01-21 22:12:00,2.2257,2.2257,2.22545,2.22546,91200000.0
2005-01-21 22:13:00,2.22546,2.22553,2.22522,2.22533,29000000.0
2005-01-21 22:14:00,2.22509,2.22538,2.22489,2.22513,42400000.0
2005-01-21 22:15:00,2.22466,2.22567,2.22466,2.22508,166800000.0
2005-01-21 22:16:00,2.22548,2.22582,2.22482,2.22582,130800000.0
2005-01-21 22:17:00,2.22584,2.22608,2.22555,2.22608,32500000.0
2005-01-21 22:18:00,2.2258,2.22645,2.22577,2.22645,19600000.0
2005-01-21 22:19:00,2.22594,2.22605,2.22551,2.22605,61100000.0
2005-01-21 22:20:00,2.22628,2.2264,2.22621,2.22625,16900000.0
2005-01-21 22:21:00,2.22655,2.22678,2.22628,2.22678,41800000.0
2005-01-21 22:22:00,2.22673,2.22708,2.22642,2.22642,111000000.0
2005-01-21 22:23:00,2.22687,2.22719,2.22676,2.22696,55100000.0
2005-01-21 22:24:00,2.22704,2.22704,2.22639,2.22639,19900000.0
2005-01-21 22:25:00,2.22695,2.22709,2.22653,2.22709,66800000.0
2005-01-21 22:26:00,2.22697,2.22711,2.22687,2.22708,31800000.0
2005-01-21 22:27:00,2.22724,2.22725,2.22686,2.22707,18800000.0
2005-01-21 22:28:00,2.22713,2.2276,2.22695,2.22731,23700000.0
2005-01-21 22:29:00,2.22717,2.22735,2.22708,2.22717,166600001.0
2005-01-21 22:30:00,2.22692,2.22711,2.22661,2.22667,116900000.0
2005-01-21 22:31:00,2.22655,2.22673,2.22595,2.22636,50500000.0
2005-01-21 22:32:00,2.2263,2.22632,2.22598,2.22614,24100000.0
2005-01-21 22:33:00,2.22625,2.22645,2.22607,2.22645,51500000.0
2005-01-21 22:34:00,2.22628,2.22628,2.22597,2.22614,74600000.0
2005-01-21 22:35:00,2.22629,2.2265,2.22608,2.2265,26800000.0
2005-01-21 22:36:00,2.22639,2.22639,2.22606,2.22611,36800000.0
2005-01-21 22:37:00,2.22603,2.22642,2.22597,2.22626,38100000.0
2005-01-21 22:38:00,2.22615,2.22621,2.22538,2.22538,35400000.0
2005-01-21 22:39:00,2.22577,2.22617,2.22547,2.22605,52700000.0
2005-01-21 22:40:00,2.22569,2.22593,2.2254,2.22546,25400000.0
2005-01-21 22:41:00,2.22601,2.22617,2.22593,2.22617,60199999.0
2005-01-21 22:42:00,2.22618,2.22618,2.22585,2.22614,78000000.0
2005-01-21 22:43:00,2.22613,2.22613,2.22566,2.22567,122200000.0
2005-01-21 22:44:00,2.22569,2.22606,2.22565,2.22606,57400000.0
2005-01-21 22:45:00,2.22593,2.22595,2.2253,2.22595,61300000.0
2005-01-21 22:46:00,2.22596,2.22599,2.22554,2.22575,68100000.0
2005-01-21 22:47:00,2.2259,2.22611,2.22577,2.22596,39700000.0
2005-01-21 22:48:00,2.22551,2.22564,2.22504,2.2252,92599999.0
2005-01-21 22:49:00,2.22525,2.22567,2.22498,2.22567,77100000.0
2005-01-21 22:50:00,2.22526,2.22538,2.22477,2.22538,26300000.0
2005-01-21 22:51:00,2.22512,2.22528,2.22454,2.22528,82700000.0
2005-01-21 22:52:00,2.22535,2.22555,2.22487,2.22535,53100000.0
2005-01-21 22:53:00,2.22546,2.22573,2.22506,2.22525,32000000.0
2005-01-21 22:54:00,2.22518,2.22528,2.22479,2.22528,41299999.0
2005-01-21 22:55:00,2.22524,2.22524,2.22467,2.22487,55400000.0
2005-01-21 22:56:00,2.2253,2.22539,2.22504,2.22533,45600001.0
2005-01-21 22:57:00,2.22515,2.22536,2.22509,2.22532,44300000.0
2005-01-21 22:58:00,2.22504,2.2255,2.22504,2.22522,45100000.0
2005-01-21 22:59:00,2.22481,2.22513,2.22481,2.22508,41000000.0
2005-01-21 23:00:00,2.22482,2.22529,2.22482,2.22506,36200000.0
2005-01-21 23:01:00,2.2245,2.22495,2.2245,2.22495,5200000.0
2005-01-21 23:02:00,2.22512,2.22512,2.22441,2.22452,42600000.0
2005-01-21 23:03:00,2.2245,2.22479,2.2245,2.22472,24400000.0
2005-01-21 23:04:00,2.22477,2.22496,2.22461,2.22486,40400000.0
2005-01-21 23:05:00,2.2248,2.2248,2.22464,2.22464,21500000.0
2005-01-21 23:06:00,2.22495,2.22505,2.22478,2.2249,37900000.0
2005-01-21 23:07:00,2.225,2.22506,2.22471,2.22498,57799999.0
2005-01-21 23:08:00,2.22524,2.22524,2.22495,2.22505,43100000.0
2005-01-21 23:09:00,2.22509,2.22509,2.22456,2.22456,17600000.0
2005-01-21 23:10:00,2.22494,2.22527,2.22494,2.22502,24600000.0
2005-01-21 23:11:00,2.22511,2.22552,2.22511,2.22537,23800000.0
2005-01-21 23:12:00,2.22515,2.22526,2.22472,2.22498,54300000.0
2005-01-21 23:13:00,2.22522,2.22543,2.22508,2.22508,28300000.0
2005-01-21 23:14:00,2.22488,2.22543,2.2248,2.22511,27100000.0
2005-01-21 23:15:00,2.22441,2.22462,2.22421,2.22459,37000000.0
2005-01-21 23:16:00,2.22464,2.22473,2.22433,2.22473,27000000.0
2005-01-21 23:17:00,2.22468,2.22504,2.22454,2.22461,43500000.0
2005-01-21 23:18:00,2.22436,2.22465,2.22436,2.22451,37100000.0
2005-01-21 23:19:00,2.224,2.22464,2.22361,2.22464,14600000.0
2005-01-21 23:20:00,2.22467,2.22474,2.22435,2.22474,35000000.0
2005-01-21 23:21:00,2.22471,2.22506,2.22457,2.22485,37400000.0
2005-01-21 23:22:00,2.22512,2.22512,2.2244,2.2244,39100000.0
2005-01-21 23:23:00,2.22473,2.2251,2.22471,2.22485,48300000.0
2005-01-21 23:24:00,2.22461,2.22482,2.22439,2.22482,20300000.0
2005-01-21 23:25:00,2.22463,2.22483,2.22436,2.22474,60000000.0
2005-01-21 23:26:00,2.22512,2.22512,2.22488,2.22505,19000000.0
2005-01-21 23:27:00,2.22463,2.22499,2.22452,2.22499,34800000.0
2005-01-21 23:28:00,2.22502,2.22516,2.22467,2.22467,36700000.0
2005-01-21 23:29:00,2.2248,2.22518,2.22468,2.22518,37000000.0
2005-01-21 23:30:00,2.22533,2.22534,2.22499,2.22534,28400000.0
2005-01-21 23:31:00,2.22511,2.22511,2.22483,2.225,62200000.0
2005-01-21 23:32:00,2.225,2.22513,2.22467,2.22471,54300000.0
2005-01-21 23:33:00,2.22491,2.22533,2.22477,2.22477,39700000.0
2005-01-21 23:34:00,2.2248,2.22506,2.22469,2.225,24500000.0
2005-01-21 23:35:00,2.22444,2.22462,2.22431,2.22438,41800000.0
2005-01-21 23:36:00,2.22454,2.22481,2.22454,2.2247,38800000.0
2005-01-21 23:37:00,2.22484,2.22487,2.22457,2.22475,35200000.0
2005-01-21 23:38:00,2.22471,2.22471,2.22435,2.22457,27400000.0
2005-01-21 23:39:00,2.22462,2.22464,2.22438,2.22447,33000000.0
2005-01-21 23:40:00,2.22464,2.22476,2.22431,2.22443,39800000.0
2005-01-21 23:41:00,2.22446,2.22472,2.22438,2.22472,71600000.0
2005-01-21 23:42:00,2.224,2.22441,2.22362,2.22441,23300000.0
2005-01-21 23:43:00,2.22441,2.22449,2.22433,2.22442,33500000.0
2005-01-21 23:44:00,2.22466,2.22477,2.22442,2.22442,24200000.0
2005-01-21 23:45:00,2.22423,2.22446,2.22423,2.22429,45400000.0
2005-01-21 23:46:00,2.22457,2.22496,2.22414,2.22496,32500000.0
2005-01-21 23:47:00,2.22436,2.22436,2.22411,2.2242,30900000.0
2005-01-21 23:48:00,2.22447,2.22449,2.22389,2.22435,38900000.0
2005-01-21 23:49:00,2.2245,2.22468,2.22416,2.22416,23700000.0
2005-01-21 23:50:00,2.22448,2.22476,2.22419,2.22419,36000000.0
2005-01-21 23:51:00,2.2243,2.2243,2.22405,2.22406,35200000.0
2005-01-21 23:52:00,2.22405,2.2244,2.22405,2.22431,24800000.0
2005-01-21 23:53:00,2.22407,2.2247,2.22403,2.22449,30400000.0
2005-01-21 23:54:00,2.22485,2.22496,2.22464,2.2248,48300000.0
2005-01-21 23:55:00,2.22452,2.22492,2.22406,2.22406,19400000.0
2005-01-21 23:56:00,2.22365,2.22421,2.22365,2.22373,27600000.0
2005-01-21 23:57:00,2.22357,2.22386,2.22344,2.22353,26500000.0
2005-01-21 23:58:00,2.22341,2.22396,2.22341,2.2237,34800000.0
2005-01-21 23:59:00,2.2231,2.22516,2.223,2.22516,31700000.0
2005-01-24 00:00:00,2.22691,2.22743,2.22691,2.22718,49999999.0
2005-01-24 00:01:00,2.22724,2.22725,2.22694,2.22694,25100000.0
2005-01-24 00:02:00,2.22663,2.22673,2.22663,2.22665,26100000.0
2005-01-24 00:03:00,2.22703,2.22703,2.2269,2.22693,16400000.0
2005-01-24 00:04:00,2.22732,2.22737,2.22676,2.22737,11200000.0
2005-01-24 00:05:00,2.22701,2.22701,2.22614,2.22626,44700000.0
2005-01-24 00:06:00,2.22642,2.22753,2.22642,2.22741,23500000.0
2005-01-24 00:07:00,2.22602,2.22615,2.22574,2.22615,29700000.0
2005-01-24 00:08:00,2.22615,2.2277,2.2261,2.2277,20000000.0
2005-01-24 00:09:00,2.227,2.227,2.22619,2.22619,6400000.0
2005-01-24 00:10:00,2.22739,2.22769,2.22739,2.22769,9400000.0
2005-01-24 00:11:00,2.22808,2.22816,2.22781,2.22816,16300000.0
2005-01-24 00:12:00,2.22722,2.22722,2.22636,2.22645,55999999.0
2005-01-24 00:13:00,2.22707,2.22707,2.22677,2.22677,11500000.0
2005-01-24 00:14:00,2.22658,2.22697,2.2265,2.22691,42800000.0
2005-01-24 00:15:00,2.22697,2.22697,2.22666,2.22666,27000000.0
2005-01-24 00:16:00,2.22731,2.22731,2.22626,2.22626,52600000.0
2005-01-24 00:17:00,2.22699,2.22731,2.22639,2.22639,28400000.0
2005-01-24 00:18:00,2.22645,2.22687,2.22642,2.22674,25000000.0
2005-01-24 00:19:00,2.22677,2.22706,2.22671,2.22688,30200000.0
2005-01-24 00:20:00,2.22698,2.22715,2.22694,2.22704,26000000.0
2005-01-24 00:21:00,2.22708,2.22708,2.22687,2.22687,5600000.0
2005-01-24 00:22:00,2.22645,2.22714,2.22645,2.22701,55000000.0
2005-01-24 00:23:00,2.227,2.22728,2.227,2.22723,61000000.0
2005-01-24 00:24:00,2.22703,2.22703,2.22668,2.22668,35900000.0
2005-01-24 00:25:00,2.22701,2.22726,2.22679,2.22722,42400000.0
2005-01-24 00:26:00,2.22694,2.22708,2.22679,2.2269,54000000.0
2005-01-24 00:27:00,2.22663,2.2267,2.22653,2.22658,25900000.0
2005-01-24 00:28:00,2.22676,2.22721,2.22663,2.22663,29400000.0
2005-01-24 00:29:00,2.22635,2.2264,2.22622,2.22637,17500000.0
2005-01-24 00:30:00,2.22726,2.22726,2.22689,2.22689,29100000.0
2005-01-24 00:31:00,2.22683,2.22691,2.22665,2.22691,42700000.0
2005-01-24 00:32:00,2.227,2.22721,2.22654,2.22654,41000000.0
2005-01-24 00:33:00,2.22627,2.2264,2.22627,2.22639,22100000.0
2005-01-24 00:34:00,2.22689,2.22689,2.22659,2.22677,47700000.0
2005-01-24 00:35:00,2.22721,2.22722,2.2265,2.22654,43300000.0
2005-01-24 00:36:00,2.22674,2.22674,2.22638,2.22638,29100000.0
2005-01-24 00:37:00,2.22649,2.22657,2.22603,2.22611,50700000.0
2005-01-24 00:38:00,2.22647,2.22647,2.22571,2.22571,41000000.0
2005-01-24 00:39:00,2.22578,2.22625,2.2256,2.22588,58300000.0
2005-01-24 00:40:00,2.22605,2.22665,2.22605,2.22643,28300000.0
2005-01-24 00:41:00,2.22644,2.22662,2.22638,2.22652,31900000.0
2005-01-24 00:42:00,2.22642,2.22644,2.22624,2.22629,45900000.0
2005-01-24 00:43:00,2.22661,2.22661,2.22648,2.2266,16400000.0
2005-01-24 00:44:00,2.22641,2.22677,2.2263,2.22648,40400000.0
2005-01-24 00:45:00,2.2265,2.22669,2.22642,2.22648,26900000.0
2005-01-24 00:46:00,2.22623,2.22635,2.22612,2.22612,26600000.0
2005-01-24 00:47:00,2.22613,2.22666,2.22604,2.22666,52200001.0
2005-01-24 00:48:00,2.22653,2.22663,2.22649,2.22649,24600000.0
2005-01-24 00:49:00,2.22623,2.22674,2.22623,2.2265,20900000.0
2005-01-24 00:50:00,2.22614,2.22653,2.22614,2.22643,34100000.0
2005-01-24 00:51:00,2.22644,2.22664,2.22635,2.22664,37900000.0
2005-01-24 00:52:00,2.22658,2.22698,2.22645,2.2269,33600000.0
2005-01-24 00:53:00,2.22634,2.22654,2.22629,2.22641,37800000.0
2005-01-24 00:54:00,2.22693,2.22693,2.22647,2.22659,32500000.0
2005-01-24 00:55:00,2.22654,2.22699,2.22654,2.22671,26300000.0
2005-01-24 00:56:00,2.22661,2.22675,2.22633,2.22633,55200000.0
2005-01-24 00:57:00,2.22607,2.22624,2.22594,2.22594,39400000.0
2005-01-24 00:58:00,2.22593,2.22677,2.22593,2.22662,20600000.0
2005-01-24 00:59:00,2.22659,2.22691,2.22655,2.22684,23800000.0
2005-01-24 01:00:00,2.2268,2.22687,2.22655,2.22667,43600000.0
2005-01-24 01:01:00,2.22671,2.22685,2.22654,2.22685,31100000.0
2005-01-24 01:02:00,2.22709,2.22716,2.22679,2.22681,63100000.0
2005-01-24 01:03:00,2.22717,2.22717,2.22673,2.22673,50900000.0
2005-01-24 01:04:00,2.22692,2.22692,2.22664,2.22664,33000000.0
2005-01-24 01:05:00,2.22665,2.22699,2.2266,2.2267,44600000.0
2005-01-24 01:06:00,2.22646,2.2266,2.22637,2.2266,24000000.0
2005-01-24 01:07:00,2.22624,2.22665,2.22621,2.22664,18400000.0
2005-01-24 01:08:00,2.22615,2.22632,2.22608,2.22613,40600000.0
2005-01-24 01:09:00,2.22632,2.22632,2.2259,2.2259,20400000.0
2005-01-24 01:10:00,2.22639,2.22652,2.22612,2.22644,43900000.0
2005-01-24 01:11:00,2.22651,2.22689,2.22636,2.22689,47800000.0
2005-01-24 01:12:00,2.22729,2.22729,2.22665,2.22665,41800000.0
2005-01-24 01:13:00,2.22629,2.2264,2.22629,2.22632,35400000.0
2005-01-24 01:14:00,2.22645,2.22646,2.22619,2.22619,37300000.0
2005-01-24 01:15:00,2.22689,2.22711,2.22678,2.22694,29100000.0
2005-01-24 01:16:00,2.22681,2.22686,2.22662,2.22662,24500000.0
2005-01-24 01:17:00,2.22657,2.2266,2.22614,2.22614,39000000.0
2005-01-24 01:18:00,2.22602,2.2262,2.22577,2.22585,34400000.0
2005-01-24 01:19:00,2.22628,2.22628,2.22579,2.22625,39600000.0
2005-01-24 01:20:00,2.22633,2.2267,2.2261,2.2261,40600000.0
2005-01-24 01:21:00,2.22608,2.22674,2.22606,2.22646,50599999.0
2005-01-24 01:22:00,2.22669,2.22672,2.22612,2.22612,19700000.0
2005-01-24 01:23:00,2.22607,2.22629,2.22585,2.22592,33500000.0
2005-01-24 01:24:00,2.22595,2.22615,2.22571,2.22579,32000000.0
2005-01-24 01:25:00,2.22593,2.22603,2.22578,2.22578,26000000.0
2005-01-24 01:26:00,2.22569,2.22626,2.22559,2.22626,26700000.0
2005-01-24 01:27:00,2.22566,2.22577,2.22545,2.22545,43600000.0
2005-01-24 01:28:00,2.22627,2.22627,2.22572,2.22572,35000000.0
2005-01-24 01:29:00,2.22638,2.2265,2.22593,2.22615,46800000.0
2005-01-24 01:30:00,2.22628,2.22668,2.22628,2.22658,64700000.0
2005-01-24 01:31:00,2.22677,2.22695,2.22648,2.22695,27000000.0
2005-01-24 01:32:00,2.22657,2.22687,2.22652,2.22682,26000000.0
2005-01-24 01:33:00,2.22666,2.22701,2.22628,2.22701,54100000.0
2005-01-24 01:34:00,2.22711,2.22711,2.22649,2.22649,54900000.0
2005-01-24 01:35:00,2.22682,2.22708,2.22652,2.22652,32800000.0
2005-01-24 01:36:00,2.22672,2.22718,2.22672,2.22718,6400000.0
2005-01-24 01:37:00,2.22683,2.22711,2.22651,2.22702,22000000.0
2005-01-24 01:38:00,2.22687,2.22687,2.22658,2.22666,24800000.0
2005-01-24 01:39:00,2.22629,2.22694,2.22619,2.22619,39100000.0
2005-01-24 01:40:00,2.22643,2.22721,2.22643,2.2271,24800000.0
2005-01-24 01:41:00,2.22654,2.22696,2.22654,2.22677,52000000.0
2005-01-24 01:42:00,2.22653,2.22716,2.22653,2.22669,55800000.0
2005-01-24 01:43:00,2.22721,2.22721,2.2264,2.22675,44200000.0
2005-01-24 01:44:00,2.22684,2.22692,2.22674,2.2269,20600000.0
2005-01-24 01:45:00,2.22685,2.22732,2.22685,2.22732,27800000.0
2005-01-24 01:46:00,2.22653,2.22703,2.22653,2.22699,48400000.0
2005-01-24 01:47:00,2.22679,2.22695,2.2266,2.2266,37900000.0
2005-01-24 01:48:00,2.22699,2.22714,2.22655,2.22655,46100000.0
2005-01-24 01:49:00,2.22683,2.22683,2.22644,2.2265,28100000.0
2005-01-24 01:50:00,2.22681,2.22691,2.2265,2.22677,25200000.0
2005-01-24 01:51:00,2.22712,2.22714,2.22679,2.22692,19200000.0
2005-01-24 01:52:00,2.22648,2.2269,2.22648,2.2269,93600000.0
2005-01-24 01:53:00,2.22657,2.22677,2.22627,2.22666,52300000.0
2005-01-24 01:54:00,2.22647,2.22684,2.22646,2.22648,29400000.0
2005-01-24 01:55:00,2.22595,2.22619,2.22592,2.22619,21200000.0
2005-01-24 01:56:00,2.22581,2.22609,2.22581,2.22582,25200000.0
2005-01-24 01:57:00,2.22562,2.22615,2.22545,2.22587,26400000.0
2005-01-24 01:58:00,2.22565,2.22565,2.22512,2.22524,18800000.0
2005-01-24 01:59:00,2.22541,2.22591,2.22541,2.22584,58500000.0
2005-01-24 02:00:00,2.22605,2.22605,2.22376,2.22551,49000001.0
2005-01-24 02:01:00,2.22612,2.22624,2.22575,2.22624,29100000.0
2005-01-24 02:02:00,2.22587,2.22618,2.22563,2.22618,24500000.0
2005-01-24 02:03:00,2.22573,2.22605,2.22514,2.22583,41600000.0
2005-01-24 02:04:00,2.22575,2.2258,2.22521,2.22572,38800000.0
2005-01-24 02:05:00,2.22595,2.22615,2.22523,2.22564,45100000.0
2005-01-24 02:06:00,2.22564,2.22564,2.22531,2.22542,45500000.0
2005-01-24 02:07:00,2.22519,2.22572,2.22519,2.22556,49800000.0
2005-01-24 02:08:00,2.22547,2.22588,2.2252,2.2258,27400000.0
2005-01-24 02:09:00,2.22569,2.22569,2.22508,2.22521,26300000.0
2005-01-24 02:10:00,2.22546,2.22619,2.22521,2.22619,27800000.0
2005-01-24 02:11:00,2.22575,2.22611,2.22562,2.22611,21200000.0
2005-01-24 02:12:00,2.22603,2.22633,2.2257,2.22633,22900000.0
2005-01-24 02:13:00,2.22628,2.2264,2.22595,2.2262,48800000.0
2005-01-24 02:14:00,2.22632,2.22632,2.22591,2.22602,26000000.0
2005-01-24 02:15:00,2.22609,2.22625,2.22581,2.22625,27400000.0
2005-01-24 02:16:00,2.22619,2.22639,2.22589,2.22623,33800000.0
2005-01-24 02:17:00,2.22627,2.22661,2.22612,2.22649,22100000.0
2005-01-24 02:18:00,2.22647,2.22667,2.22599,2.22667,37400000.0
2005-01-24 02:19:00,2.22632,2.22644,2.22601,2.22633,37100000.0
2005-01-24 02:20:00,2.22647,2.22647,2.22598,2.22614,35200000.0
2005-01-24 02:21:00,2.22571,2.22611,2.22557,2.22601,30400000.0
2005-01-24 02:22:00,2.2261,2.22613,2.22553,2.22578,22500000.0
2005-01-24 02:23:00,2.22605,2.22609,2.22544,2.22548,28200000.0
2005-01-24 02:24:00,2.22578,2.2259,2.22545,2.22545,76700001.0
2005-01-24 02:25:00,2.22549,2.2258,2.22534,2.22562,38900000.0
2005-01-24 02:26:00,2.22609,2.22609,2.22564,2.22597,29900000.0
2005-01-24 02:27:00,2.22584,2.22615,2.22539,2.22539,35800000.0
2005-01-24 02:28:00,2.22562,2.22568,2.22486,2.22487,51700000.0
2005-01-24 02:29:00,2.22563,2.2257,2.2253,2.22567,33400000.0
2005-01-24 02:30:00,2.22565,2.22578,2.22534,2.22545,35300000.0
2005-01-24 02:31:00,2.22539,2.22607,2.22519,2.22607,45600000.0
2005-01-24 02:32:00,2.2256,2.2256,2.22509,2.22516,46400000.0
2005-01-24 02:33:00,2.22564,2.22564,2.22516,2.2252,24800000.0
2005-01-24 02:34:00,2.22498,2.22543,2.22488,2.22537,31100000.0
2005-01-24 02:35:00,2.2249,2.22538,2.2249,2.225,29500000.0
2005-01-24 02:36:00,2.22579,2.2259,2.22557,2.22579,36100000.0
2005-01-24 02:37:00,2.22556,2.22602,2.22548,2.22602,30000000.0
2005-01-24 02:38:00,2.22605,2.22652,2.22595,2.22629,41300000.0
2005-01-24 02:39:00,2.22644,2.22659,2.22626,2.2264,49900000.0
2005-01-24 02:40:00,2.22603,2.22647,2.22566,2.22647,30400000.0
2005-01-24 02:41:00,2.2265,2.2265,2.22584,2.22584,35600000.0
2005-01-24 02:42:00,2.22608,2.22642,2.22602,2.22602,25300000.0
2005-01-24 02:43:00,2.22638,2.22638,2.22568,2.22568,10700000.0
2005-01-24 02:44:00,2.22593,2.22639,2.22576,2.22639,36000000.0
2005-01-24 02:45:00,2.22592,2.22614,2.22572,2.22614,31100000.0
2005-01-24 02:46:00,2.22601,2.22601,2.22558,2.22596,27200000.0
2005-01-24 02:47:00,2.22556,2.22605,2.22548,2.22605,27800000.0
2005-01-24 02:48:00,2.22596,2.22614,2.22596,2.22614,5500000.0
2005-01-24 02:49:00,2.22627,2.2264,2.22611,2.22612,37300000.0
2005-01-24 02:50:00,2.22636,2.22639,2.22597,2.2262,28100000.0
2005-01-24 02:51:00,2.22655,2.22692,2.22652,2.22692,44700000.0
2005-01-24 02:52:00,2.22707,2.22717,2.22661,2.22685,23600000.0
2005-01-24 02:53:00,2.22673,2.22706,2.22661,2.22697,29200000.0
2005-01-24 02:54:00,2.22706,2.22706,2.2265,2.2267,38300000.0
2005-01-24 02:55:00,2.2269,2.22698,2.22604,2.22604,50600000.0
2005-01-24 02:56:00,2.22601,2.22635,2.22589,2.22635,37100000.0
2005-01-24 02:57:00,2.22608,2.22614,2.22578,2.2258,43600000.0
2005-01-24 02:58:00,2.22604,2.22624,2.22563,2.22563,26200000.0
2005-01-24 02:59:00,2.22596,2.22615,2.2258,2.22615,58900000.0
2005-01-24 03:00:00,2.22602,2.22612,2.22556,2.22584,38800000.0
2005-01-24 03:01:00,2.2258,2.22611,2.22556,2.22576,37300000.0
2005-01-24 03:02:00,2.22546,2.22551,2.2252,2.2254,35400000.0
2005-01-24 03:03:00,2.22504,2.22544,2.22501,2.22534,30900000.0
2005-01-24 03:04:00,2.22511,2.22548,2.22501,2.22548,39600000.0
2005-01-24 03:05:00,2.22517,2.22522,2.22496,2.22502,26000000.0
2005-01-24 03:06:00,2.22486,2.22517,2.22474,2.22474,43800000.0
2005-01-24 03:07:00,2.22511,2.22545,2.22492,2.22545,19300000.0
2005-01-24 03:08:00,2.22539,2.22544,2.22501,2.22504,33500000.0
2005-01-24 03:09:00,2.22496,2.22498,2.22466,2.22493,28500000.0
2005-01-24 03:10:00,2.22491,2.22517,2.22474,2.22484,52800000.0
2005-01-24 03:11:00,2.22502,2.22517,2.225,2.22502,44800000.0
2005-01-24 03:12:00,2.22471,2.22508,2.22447,2.22508,36900000.0
2005-01-24 03:13:00,2.22489,2.22551,2.22489,2.22546,45700000.0
2005-01-24 03:14:00,2.22533,2.22533,2.22466,2.225,27100000.0
2005-01-24 03:15:00,2.22488,2.22488,2.22426,2.22466,20900000.0
2005-01-24 03:16:00,2.22473,2.22486,2.22446,2.22467,26200000.0
2005-01-24 03:17:00,2.22451,2.2249,2.22442,2.2249,16900000.0
2005-01-24 03:18:00,2.22447,2.22488,2.22428,2.22467,37600000.0
2005-01-24 03:19:00,2.22384,2.22443,2.22379,2.22388,46000000.0
2005-01-24 03:20:00,2.22399,2.22399,2.2233,2.22357,31500000.0
2005-01-24 03:21:00,2.22382,2.22398,2.2235,2.2236,30900000.0
2005-01-24 03:22:00,2.22379,2.22421,2.22379,2.22415,36900000.0
2005-01-24 03:23:00,2.22351,2.22427,2.22348,2.22427,31500000.0
2005-01-24 03:24:00,2.22431,2.22434,2.22377,2.22386,38400000.0
2005-01-24 03:25:00,2.22402,2.22409,2.22362,2.2239,34000000.0
2005-01-24 03:26:00,2.22365,2.22429,2.22361,2.22418,27200000.0
2005-01-24 03:27:00,2.22445,2.22456,2.22404,2.22405,53000000.0
2005-01-24 03:28:00,2.22403,2.22421,2.22376,2.22421,17000000.0
2005-01-24 03:29:00,2.22402,2.22426,2.22382,2.22382,52600000.0
2005-01-24 03:30:00,2.22363,2.22398,2.22363,2.22387,41100000.0
2005-01-24 03:31:00,2.22362,2.22376,2.22347,2.22376,37200000.0
2005-01-24 03:32:00,2.2238,2.22428,2.22367,2.22384,32800000.0
2005-01-24 03:33:00,2.22383,2.22419,2.22376,2.22408,38300000.0
2005-01-24 03:34:00,2.22398,2.2243,2.22382,2.22421,28800000.0
2005-01-24 03:35:00,2.22429,2.22433,2.22333,2.22418,37500000.0
2005-01-24 03:36:00,2.22405,2.22426,2.22353,2.22355,32200000.0
2005-01-24 03:37:00,2.22385,2.22399,2.22348,2.22366,54300000.0
2005-01-24 03:38:00,2.2239,2.22416,2.22363,2.2238,32000000.0
2005-01-24 03:39:00,2.22312,2.22354,2.22289,2.22338,76399999.0
2005-01-24 03:40:00,2.22322,2.22328,2.22255,2.22326,55900000.0
2005-01-24 03:41:00,2.22304,2.22359,2.22292,2.22344,45500000.0
2005-01-24 03:42:00,2.22357,2.22369,2.22266,2.22322,56000000.0
2005-01-24 03:43:00,2.22269,2.22364,2.22269,2.22364,13000000.0
2005-01-24 03:44:00,2.22346,2.22364,2.22314,2.22314,71400000.0
2005-01-24 03:45:00,2.22369,2.22392,2.22351,2.22372,54100000.0
2005-01-24 03:46:00,2.22365,2.22377,2.2232,2.22369,62800000.0
2005-01-24 03:47:00,2.22415,2.22415,2.22353,2.22374,28500000.0
2005-01-24 03:48:00,2.22386,2.22392,2.22341,2.22389,43000000.0
2005-01-24 03:49:00,2.22322,2.22384,2.22322,2.22345,48400000.0
2005-01-24 03:50:00,2.22345,2.22345,2.22294,2.22294,31400000.0
2005-01-24 03:51:00,2.22351,2.22403,2.22342,2.22342,29100000.0
2005-01-24 03:52:00,2.22405,2.22405,2.2233,2.22332,24600000.0
2005-01-24 03:53:00,2.22299,2.22395,2.22299,2.22364,32200000.0
2005-01-24 03:54:00,2.22329,2.224,2.22329,2.224,28600000.0
2005-01-24 03:55:00,2.2239,2.22402,2.22341,2.22341,43400000.0
2005-01-24 03:56:00,2.22399,2.22401,2.22334,2.22378,42000000.0
2005-01-24 03:57:00,2.22376,2.22395,2.22343,2.2239,40500000.0
2005-01-24 03:58:00,2.22335,2.22381,2.2231,2.22381,35900000.0
2005-01-24 03:59:00,2.22398,2.22398,2.22345,2.22374,29900000.0
2005-01-24 04:00:00,2.22323,2.22384,2.2232,2.2237,48500000.0
2005-01-24 04:01:00,2.22393,2.22468,2.2235,2.22378,40100000.0
2005-01-24 04:02:00,2.2238,2.22409,2.22369,2.22409,21000000.0
2005-01-24 04:03:00,2.22389,2.22404,2.22368,2.22383,24100000.0
2005-01-24 04:04:00,2.2239,2.22413,2.22353,2.22413,48300000.0
2005-01-24 04:05:00,2.22408,2.22408,2.22361,2.22376,40900000.0
2005-01-24 04:06:00,2.22417,2.22418,2.22365,2.22378,35100000.0
2005-01-24 04:07:00,2.22368,2.2242,2.22368,2.22392,49500000.0
2005-01-24 04:08:00,2.22376,2.2242,2.22365,2.22365,58200000.0
2005-01-24 04:09:00,2.22392,2.224,2.22349,2.22372,32800000.0
2005-01-24 04:10:00,2.22387,2.22405,2.2237,2.22383,33300000.0
2005-01-24 04:11:00,2.22379,2.22392,2.22353,2.22392,38800000.0
2005-01-24 04:12:00,2.22343,2.22368,2.22317,2.2235,44800001.0
2005-01-24 04:13:00,2.22353,2.22375,2.22317,2.22317,42600000.0
2005-01-24 04:14:00,2.22358,2.22389,2.22351,2.22351,35800000.0
2005-01-24 04:15:00,2.22375,2.22375,2.22331,2.22331,21300000.0
2005-01-24 04:16:00,2.22336,2.22374,2.22325,2.22374,38700000.0
2005-01-24 04:17:00,2.22369,2.22385,2.22337,2.22354,29600000.0
2005-01-24 04:18:00,2.22362,2.22374,2.22342,2.22352,24800000.0
2005-01-24 04:19:00,2.22368,2.22384,2.22335,2.22364,29700000.0
2005-01-24 04:20:00,2.22378,2.22378,2.22317,2.2234,38800000.0
2005-01-24 04:21:00,2.2233,2.22353,2.22285,2.22338,45200000.0
2005-01-24 04:22:00,2.22352,2.22353,2.22305,2.22333,25500000.0
2005-01-24 04:23:00,2.22359,2.22368,2.2231,2.22335,21500000.0
2005-01-24 04:24:00,2.22347,2.22381,2.22334,2.22343,54600000.0
2005-01-24 04:25:00,2.22386,2.22386,2.22349,2.22371,24800000.0
2005-01-24 04:26:00,2.22347,2.22363,2.22329,2.22348,42800000.0
2005-01-24 04:27:00,2.22331,2.22352,2.22324,2.22344,59200000.0
2005-01-24 04:28:00,2.22349,2.22365,2.22312,2.2233,42200000.0
2005-01-24 04:29:00,2.22317,2.22361,2.22317,2.22358,30000000.0
2005-01-24 04:30:00,2.22321,2.22363,2.22317,2.2233,43100000.0
2005-01-24 04:31:00,2.22306,2.2234,2.22293,2.2234,39400000.0
2005-01-24 04:32:00,2.22314,2.22326,2.22286,2.22312,34700000.0
2005-01-24 04:33:00,2.2232,2.22348,2.22298,2.22348,19500000.0
2005-01-24 04:34:00,2.22335,2.22343,2.22304,2.22304,53000001.0
2005-01-24 04:35:00,2.22333,2.22365,2.22323,2.22365,30800000.0
2005-01-24 04:36:00,2.22354,2.22375,2.22321,2.22347,39200000.0
2005-01-24 04:37:00,2.22337,2.22397,2.22337,2.22397,36700000.0
2005-01-24 04:38:00,2.22366,2.22381,2.22354,2.22367,50299999.0
2005-01-24 04:39:00,2.22367,2.22391,2.22349,2.2236,31900000.0
2005-01-24 04:40:00,2.22347,2.22404,2.22333,2.22404,43600000.0
2005-01-24 04:41:00,2.22365,2.22388,2.22334,2.22388,35500000.0
2005-01-24 04:42:00,2.2239,2.22406,2.22361,2.22386,44700000.0
2005-01-24 04:43:00,2.22393,2.22393,2.22359,2.2238,53100000.0
2005-01-24 04:44:00,2.2237,2.22405,2.22367,2.22405,22300000.0
2005-01-24 04:45:00,2.22351,2.22389,2.22334,2.22389,29700000.0
2005-01-24 04:46:00,2.22398,2.224,2.22326,2.22345,66800000.0
2005-01-24 04:47:00,2.22335,2.2241,2.22331,2.22404,26300000.0
2005-01-24 04:48:00,2.22407,2.22417,2.2237,2.22388,23200000.0
2005-01-24 04:49:00,2.22387,2.22396,2.22355,2.22355,29400000.0
2005-01-24 04:50:00,2.22376,2.22415,2.22376,2.224,36400000.0
2005-01-24 04:51:00,2.22379,2.22395,2.22367,2.22392,36800000.0
2005-01-24 04:52:00,2.22371,2.22373,2.22341,2.22347,20200000.0
2005-01-24 04:53:00,2.22347,2.22382,2.22339,2.22365,41400000.0
2005-01-24 04:54:00,2.22361,2.22365,2.22319,2.22356,39400000.0
2005-01-24 04:55:00,2.22366,2.22368,2.22347,2.22363,27000000.0
2005-01-24 04:56:00,2.22371,2.22371,2.22338,2.22354,25800000.0
2005-01-24 04:57:00,2.22376,2.22376,2.22345,2.2237,29200000.0
2005-01-24 04:58:00,2.22355,2.22372,2.22346,2.22372,23300000.0
2005-01-24 04:59:00,2.22346,2.22358,2.2232,2.22351,34200000.0
2005-01-24 05:00:00,2.2236,2.22378,2.22357,2.22365,53000000.0
2005-01-24 05:01:00,2.22339,2.22353,2.22322,2.22342,30200000.0
2005-01-24 05:02:00,2.22357,2.2237,2.22333,2.2237,31700000.0
2005-01-24 05:03:00,2.22367,2.22371,2.22312,2.22312,35200000.0
2005-01-24 05:04:00,2.22374,2.22374,2.22329,2.22336,33800000.0
2005-01-24 05:05:00,2.22387,2.22387,2.22348,2.22367,24700000.0
2005-01-24 05:06:00,2.22337,2.22354,2.22325,2.22331,42900000.0
2005-01-24 05:07:00,2.22383,2.22383,2.22323,2.22371,42200000.0
2005-01-24 05:08:00,2.22396,2.22407,2.22332,2.2238,43900000.0
2005-01-24 05:09:00,2.22374,2.22374,2.2235,2.22367,28000000.0
2005-01-24 05:10:00,2.22385,2.22441,2.22356,2.22366,52000000.0
2005-01-24 05:11:00,2.2235,2.22383,2.22344,2.22344,50000000.0
2005-01-24 05:12:00,2.22369,2.22379,2.22336,2.2236,57400000.0
2005-01-24 05:13:00,2.2234,2.22385,2.2234,2.22381,41500000.0
2005-01-24 05:14:00,2.22377,2.22379,2.22347,2.2236,42600000.0
2005-01-24 05:15:00,2.22373,2.22384,2.22354,2.22377,35300000.0
2005-01-24 05:16:00,2.22305,2.22364,2.22281,2.22331,21400000.0
2005-01-24 05:17:00,2.22359,2.22372,2.22304,2.2234,47599999.0
2005-01-24 05:18:00,2.22364,2.22381,2.22296,2.22347,36200000.0
2005-01-24 05:19:00,2.22346,2.22346,2.22299,2.22327,29600000.0
2005-01-24 05:20:00,2.22337,2.2235,2.22278,2.22303,44400000.0
2005-01-24 05:21:00,2.22304,2.22339,2.22298,2.22319,40600000.0
2005-01-24 05:22:00,2.22337,2.22351,2.22275,2.22286,28600000.0
2005-01-24 05:23:00,2.22332,2.22349,2.22307,2.22307,21400000.0
2005-01-24 05:24:00,2.22316,2.22322,2.22273,2.22277,28900000.0
2005-01-24 05:25:00,2.22277,2.22296,2.22257,2.22257,26800000.0
2005-01-24 05:26:00,2.22282,2.22307,2.22274,2.22305,34400000.0
2005-01-24 05:27:00,2.22308,2.22327,2.22293,2.22327,21600000.0
2005-01-24 05:28:00,2.22309,2.22346,2.22292,2.22346,32500000.0
2005-01-24 05:29:00,2.22361,2.22366,2.22319,2.22338,46200000.0
2005-01-24 05:30:00,2.22317,2.22317,2.22268,2.2228,47200000.0
2005-01-24 05:31:00,2.22325,2.22325,2.22305,2.22317,17400000.0
2005-01-24 05:32:00,2.22311,2.22318,2.22298,2.22298,38300000.0
2005-01-24 05:33:00,2.22338,2.22367,2.22303,2.22367,29800000.0
2005-01-24 05:34:00,2.22348,2.22366,2.22275,2.22275,21300000.0
2005-01-24 05:35:00,2.22338,2.22352,2.22323,2.22323,14500000.0
2005-01-24 05:36:00,2.2234,2.22367,2.22306,2.22367,35400000.0
2005-01-24 05:37:00,2.22372,2.22384,2.22325,2.22331,43900000.0
2005-01-24 05:38:00,2.2232,2.22354,2.22314,2.22348,36800000.0
2005-01-24 05:39:00,2.22335,2.22399,2.22335,2.22387,32500000.0
2005-01-24 05:40:00,2.22388,2.22399,2.22357,2.22357,18500000.0
2005-01-24 05:41:00,2.22383,2.22418,2.22372,2.22411,37000000.0
2005-01-24 05:42:00,2.22391,2.22433,2.22391,2.22398,32500000.0
2005-01-24 05:43:00,2.22447,2.22448,2.22376,2.22385,25400000.0
2005-01-24 05:44:00,2.22369,2.22423,2.22353,2.22397,31700000.0
2005-01-24 05:45:00,2.22393,2.22415,2.22375,2.22415,14200000.0
2005-01-24 05:46:00,2.22405,2.22415,2.22359,2.22359,32300000.0
2005-01-24 05:47:00,2.22374,2.22385,2.22355,2.22355,40200000.0
2005-01-24 05:48:00,2.22409,2.22409,2.22361,2.22398,50600000.0
2005-01-24 05:49:00,2.22376,2.224,2.22348,2.22381,30900000.0
2005-01-24 05:50:00,2.2232,2.22366,2.22307,2.22314,33900000.0
2005-01-24 05:51:00,2.22317,2.22379,2.22317,2.22379,20700000.0
2005-01-24 05:52:00,2.22355,2.22393,2.22345,2.22358,24100000.0
2005-01-24 05:53:00,2.22416,2.22429,2.22361,2.22384,37800000.0
2005-01-24 05:54:00,2.22325,2.22394,2.22279,2.22394,25600000.0
2005-01-24 05:55:00,2.22432,2.22432,2.2236,2.2236,23000000.0
2005-01-24 05:56:00,2.22376,2.22425,2.22374,2.22419,42000000.0
2005-01-24 05:57:00,2.2235,2.22433,2.22342,2.22393,42600000.0
2005-01-24 05:58:00,2.22392,2.22437,2.22372,2.22372,35900000.0
2005-01-24 05:59:00,2.22391,2.22444,2.22374,2.22444,51000001.0
2005-01-24 06:00:00,2.2238,2.22401,2.22358,2.22386,26400000.0
2005-01-24 06:01:00,2.22424,2.22445,2.22365,2.22365,29600000.0
2005-01-24 06:02:00,2.22406,2.22439,2.22365,2.22365,21300000.0
2005-01-24 06:03:00,2.2238,2.22423,2.2238,2.22386,22400000.0
2005-01-24 06:04:00,2.22372,2.22444,2.22372,2.22444,31300000.0
2005-01-24 06:05:00,2.22439,2.22457,2.22427,2.22453,38700000.0
2005-01-24 06:06:00,2.22447,2.2252,2.22447,2.22465,46100000.0
2005-01-24 06:07:00,2.22472,2.2248,2.22441,2.2245,18700000.0
2005-01-24 06:08:00,2.22457,2.22467,2.22416,2.22453,37900000.0
2005-01-24 06:09:00,2.22384,2.22484,2.22384,2.22484,22100000.0
2005-01-24 06:10:00,2.22482,2.22482,2.22423,2.22467,23800000.0
2005-01-24 06:11:00,2.22461,2.22463,2.22428,2.22463,23600000.0
2005-01-24 06:12:00,2.22466,2.22518,2.22461,2.22506,39800000.0
2005-01-24 06:13:00,2.22496,2.22535,2.22472,2.22535,31600000.0
2005-01-24 06:14:00,2.22483,2.22515,2.22457,2.22515,55100000.0
2005-01-24 06:15:00,2.22509,2.22509,2.22455,2.22482,28600000.0
2005-01-24 06:16:00,2.22485,2.22498,2.22468,2.22497,41400000.0
2005-01-24 06:17:00,2.22455,2.22466,2.22411,2.22466,36800000.0
2005-01-24 06:18:00,2.22453,2.22479,2.22443,2.22463,31800000.0
2005-01-24 06:19:00,2.2249,2.2249,2.22448,2.22459,27800000.0
2005-01-24 06:20:00,2.22436,2.22495,2.22405,2.22495,43700000.0
2005-01-24 06:21:00,2.2247,2.2247,2.22419,2.22447,21100000.0
2005-01-24 06:22:00,2.22428,2.22477,2.22428,2.22449,27200000.0
2005-01-24 06:23:00,2.22474,2.22474,2.22409,2.22443,49800000.0
2005-01-24 06:24:00,2.22413,2.22472,2.22413,2.22462,46500000.0
2005-01-24 06:25:00,2.22416,2.22431,2.22406,2.22407,26200000.0
2005-01-24 06:26:00,2.22429,2.22453,2.22403,2.22412,28700000.0
2005-01-24 06:27:00,2.22459,2.22481,2.22441,2.22441,24000000.0
2005-01-24 06:28:00,2.22459,2.22459,2.2241,2.22439,41800000.0
2005-01-24 06:29:00,2.22467,2.22467,2.22398,2.22409,35500000.0
2005-01-24 06:30:00,2.22475,2.22475,2.22392,2.22396,41300000.0
2005-01-24 06:31:00,2.22483,2.22501,2.22479,2.22501,46100000.0
2005-01-24 06:32:00,2.22434,2.22492,2.22426,2.22492,20800000.0
2005-01-24 06:33:00,2.22462,2.22476,2.22429,2.22442,40700000.0
2005-01-24 06:34:00,2.22454,2.22476,2.22429,2.22431,44100000.0
2005-01-24 06:35:00,2.22481,2.22481,2.22379,2.22388,34200000.0
2005-01-24 06:36:00,2.22351,2.22417,2.22351,2.22398,29700000.0
2005-01-24 06:37:00,2.22408,2.22431,2.22383,2.22389,18900000.0
2005-01-24 06:38:00,2.22395,2.22417,2.22394,2.22412,44700000.0
2005-01-24 06:39:00,2.22409,2.2243,2.22393,2.22393,43300000.0
2005-01-24 06:40:00,2.22375,2.22437,2.22372,2.22434,20300000.0
2005-01-24 06:41:00,2.22396,2.22436,2.22368,2.22368,26000000.0
2005-01-24 06:42:00,2.22411,2.22423,2.22387,2.22387,15600000.0
2005-01-24 06:43:00,2.22429,2.22429,2.22366,2.2237,14400000.0
2005-01-24 06:44:00,2.22379,2.22444,2.22379,2.22444,26500000.0
2005-01-24 06:45:00,2.22375,2.22449,2.22375,2.22444,24800000.0
2005-01-24 06:46:00,2.224,2.22438,2.22395,2.22414,36200000.0
2005-01-24 06:47:00,2.22407,2.22432,2.22401,2.22401,14400000.0
2005-01-24 06:48:00,2.2238,2.22398,2.22341,2.22391,40400000.0
2005-01-24 06:49:00,2.22394,2.22428,2.22347,2.22347,42400000.0
2005-01-24 06:50:00,2.22369,2.22397,2.22354,2.22393,29600000.0
2005-01-24 06:51:00,2.22407,2.22449,2.22407,2.22445,26900000.0
2005-01-24 06:52:00,2.22428,2.22473,2.22418,2.22473,18400000.0
2005-01-24 06:53:00,2.22456,2.22456,2.22406,2.22431,22100000.0
2005-01-24 06:54:00,2.22433,2.22484,2.22433,2.22442,56900001.0
2005-01-24 06:55:00,2.2244,2.22457,2.22392,2.22457,29200000.0
2005-01-24 06:56:00,2.22418,2.22448,2.22407,2.22441,31800000.0
2005-01-24 06:57:00,2.22423,2.22436,2.22408,2.22429,29300000.0
2005-01-24 06:58:00,2.22412,2.22426,2.22328,2.22375,30600000.0
2005-01-24 06:59:00,2.22388,2.22431,2.2238,2.22418,46500000.0
2005-01-24 07:00:00,2.22443,2.22445,2.22422,2.22422,34300000.0
2005-01-24 07:01:00,2.22394,2.22422,2.22378,2.22391,38800000.0
2005-01-24 07:02:00,2.22421,2.22431,2.22404,2.22411,53400000.0
2005-01-24 07:03:00,2.22417,2.22441,2.22407,2.22431,56400000.0
2005-01-24 07:04:00,2.22415,2.22432,2.22342,2.22432,30500000.0
2005-01-24 07:05:00,2.22434,2.22451,2.22395,2.22451,51500000.0
2005-01-24 07:06:00,2.2244,2.22456,2.2239,2.22456,27200000.0
2005-01-24 07:07:00,2.22442,2.22451,2.22402,2.22451,27700000.0
2005-01-24 07:08:00,2.22438,2.2244,2.2239,2.2239,18500000.0
2005-01-24 07:09:00,2.22419,2.22459,2.22419,2.22448,42699999.0
2005-01-24 07:10:00,2.2241,2.22456,2.2241,2.22433,19600000.0
2005-01-24 07:11:00,2.2237,2.22433,2.22365,2.22401,24200000.0
2005-01-24 07:12:00,2.22388,2.22437,2.22381,2.22437,25800000.0
2005-01-24 07:13:00,2.22412,2.22457,2.22403,2.22457,41800000.0
2005-01-24 07:14:00,2.22413,2.2246,2.22407,2.2246,18900000.0
2005-01-24 07:15:00,2.22418,2.22421,2.22379,2.22421,49400000.0
2005-01-24 07:16:00,2.22398,2.22398,2.22374,2.22379,23100000.0
2005-01-24 07:17:00,2.224,2.22413,2.22369,2.22373,28100000.0
2005-01-24 07:18:00,2.2235,2.22382,2.22315,2.22382,22500000.0
2005-01-24 07:19:00,2.22352,2.22401,2.22347,2.22361,43100000.0
2005-01-24 07:20:00,2.22375,2.22382,2.22337,2.2235,32900000.0
2005-01-24 07:21:00,2.2234,2.22382,2.22332,2.2236,45900000.0
2005-01-24 07:22:00,2.22354,2.2238,2.2233,2.22376,29900000.0
2005-01-24 07:23:00,2.22341,2.22375,2.22341,2.22375,13700000.0
2005-01-24 07:24:00,2.22406,2.22406,2.22312,2.22377,50300000.0
2005-01-24 07:25:00,2.22323,2.22399,2.22323,2.22392,38800000.0
2005-01-24 07:26:00,2.22365,2.22389,2.22328,2.22346,34700000.0
2005-01-24 07:27:00,2.22348,2.2241,2.22348,2.2241,41400000.0
2005-01-24 07:28:00,2.2239,2.22414,2.22356,2.22395,48400000.0
2005-01-24 07:29:00,2.22405,2.22416,2.22368,2.22416,28600000.0
2005-01-24 07:30:00,2.22445,2.22447,2.22403,2.22433,27200000.0
2005-01-24 07:31:00,2.2244,2.22453,2.22361,2.22431,27400000.0
2005-01-24 07:32:00,2.22457,2.22471,2.22378,2.22415,36300000.0
2005-01-24 07:33:00,2.22417,2.22437,2.22411,2.22411,26700000.0
2005-01-24 07:34:00,2.22456,2.22463,2.22396,2.2244,28200000.0
2005-01-24 07:35:00,2.22448,2.22497,2.22417,2.22482,25500000.0
2005-01-24 07:36:00,2.22463,2.22477,2.22428,2.22477,35000000.0
2005-01-24 07:37:00,2.22454,2.22476,2.22432,2.22456,45500000.0
2005-01-24 07:38:00,2.22433,2.22474,2.22408,2.22474,30800000.0
2005-01-24 07:39:00,2.22441,2.22462,2.22425,2.22445,33400000.0
2005-01-24 07:40:00,2.22453,2.22478,2.22445,2.22476,38900000.0
2005-01-24 07:41:00,2.22469,2.22493,2.22426,2.22493,30000000.0
2005-01-24 07:42:00,2.22462,2.22467,2.22361,2.22371,22100000.0
2005-01-24 07:43:00,2.22381,2.22406,2.22362,2.22406,29000000.0
2005-01-24 07:44:00,2.22409,2.22431,2.22388,2.22422,26600000.0
2005-01-24 07:45:00,2.22373,2.22405,2.22317,2.22393,38100000.0
2005-01-24 07:46:00,2.22377,2.22439,2.2236,2.22439,44200000.0
2005-01-24 07:47:00,2.22376,2.22441,2.22376,2.22434,21500000.0
2005-01-24 07:48:00,2.22387,2.22409,2.22359,2.22394,38500000.0
2005-01-24 07:49:00,2.22318,2.22398,2.22287,2.22398,27400000.0
2005-01-24 07:50:00,2.22363,2.22432,2.22363,2.22432,39200000.0
2005-01-24 07:51:00,2.22426,2.22448,2.22379,2.22379,48200000.0
2005-01-24 07:52:00,2.22379,2.22433,2.22349,2.22433,28200000.0
2005-01-24 07:53:00,2.22466,2.22467,2.22421,2.22424,46000000.0
2005-01-24 07:54:00,2.22423,2.22479,2.22412,2.22478,32300000.0
2005-01-24 07:55:00,2.22423,2.22485,2.22421,2.22476,36800000.0
2005-01-24 07:56:00,2.22457,2.2247,2.22388,2.22453,37600000.0
2005-01-24 07:57:00,2.22473,2.22483,2.22439,2.22461,40600000.0
2005-01-24 07:58:00,2.22455,2.22508,2.22428,2.22508,43300000.0
2005-01-24 07:59:00,2.22422,2.22437,2.22396,2.22437,24500000.0
2005-01-24 08:00:00,2.22488,2.225,2.22457,2.22499,35200000.0
2005-01-24 08:01:00,2.22491,2.22491,2.22437,2.22448,59000000.0
2005-01-24 08:02:00,2.22414,2.22476,2.2241,2.22476,17000000.0
2005-01-24 08:03:00,2.22461,2.22472,2.2243,2.22451,31000000.0
2005-01-24 08:04:00,2.22464,2.22466,2.22381,2.22456,49600000.0
2005-01-24 08:05:00,2.22419,2.22479,2.22419,2.22434,19500000.0
2005-01-24 08:06:00,2.22465,2.22489,2.2245,2.22478,43200000.0
2005-01-24 08:07:00,2.22474,2.22474,2.22421,2.22448,33200000.0
2005-01-24 08:08:00,2.22464,2.22464,2.22446,2.22446,17300000.0
2005-01-24 08:09:00,2.22456,2.22483,2.22456,2.22483,42400000.0
2005-01-24 08:10:00,2.22449,2.22493,2.22443,2.2247,36000000.0
2005-01-24 08:11:00,2.22437,2.22458,2.22411,2.22453,26400000.0
2005-01-24 08:12:00,2.2246,2.2248,2.22431,2.22447,33400000.0
2005-01-24 08:13:00,2.22453,2.22506,2.22432,2.22502,31900000.0
2005-01-24 08:14:00,2.22494,2.22506,2.22461,2.22506,48200000.0
2005-01-24 08:15:00,2.22488,2.22511,2.2246,2.22498,43700000.0
2005-01-24 08:16:00,2.22491,2.22526,2.2247,2.22526,25400000.0
2005-01-24 08:17:00,2.22543,2.22565,2.2249,2.22515,44100000.0
2005-01-24 08:18:00,2.22523,2.22551,2.22492,2.22543,48700000.0
2005-01-24 08:19:00,2.22532,2.22532,2.2246,2.22473,35400000.0
2005-01-24 08:20:00,2.22479,2.2251,2.22467,2.22499,27900000.0
2005-01-24 08:21:00,2.2248,2.22502,2.22456,2.22465,32600000.0
2005-01-24 08:22:00,2.22516,2.22527,2.22472,2.22481,23300000.0
2005-01-24 08:23:00,2.22515,2.22524,2.22453,2.22491,47700000.0
2005-01-24 08:24:00,2.22485,2.225,2.22466,2.22466,33800000.0
2005-01-24 08:25:00,2.22482,2.22488,2.22482,2.22488,11200000.0
2005-01-24 08:26:00,2.2251,2.2251,2.22455,2.22504,25100000.0
2005-01-24 08:27:00,2.22506,2.22534,2.22489,2.22532,29000000.0
2005-01-24 08:28:00,2.22524,2.22543,2.22499,2.22511,37900000.0
2005-01-24 08:29:00,2.22538,2.22559,2.22496,2.22531,34200000.0
2005-01-24 08:30:00,2.22497,2.22534,2.22472,2.22511,38300000.0
2005-01-24 08:31:00,2.22535,2.22537,2.22468,2.22537,45600000.0
2005-01-24 08:32:00,2.22518,2.22531,2.22479,2.22525,30200000.0
2005-01-24 08:33:00,2.22496,2.22509,2.22476,2.2249,43100000.0
2005-01-24 08:34:00,2.2248,2.22505,2.22452,2.22505,42000000.0
2005-01-24 08:35:00,2.22513,2.22513,2.22456,2.22463,31600000.0
2005-01-24 08:36:00,2.22438,2.22485,2.22436,2.22473,33700000.0
2005-01-24 08:37:00,2.22444,2.22454,2.22389,2.22404,45600000.0
2005-01-24 08:38:00,2.22444,2.22468,2.2244,2.22464,42300000.0
2005-01-24 08:39:00,2.22454,2.22463,2.22432,2.22432,30000000.0
2005-01-24 08:40:00,2.22438,2.22453,2.22414,2.22428,44800000.0
2005-01-24 08:41:00,2.22424,2.22444,2.22349,2.22356,17700000.0
2005-01-24 08:42:00,2.22366,2.22423,2.22362,2.22371,42600000.0
2005-01-24 08:43:00,2.22354,2.2237,2.22339,2.22342,40500000.0
2005-01-24 08:44:00,2.22335,2.22355,2.22298,2.22343,31900000.0
2005-01-24 08:45:00,2.22329,2.22344,2.2228,2.22303,50300000.0
2005-01-24 08:46:00,2.22312,2.22318,2.2223,2.22262,26600000.0
2005-01-24 08:47:00,2.22302,2.22322,2.22264,2.22321,59199999.0
2005-01-24 08:48:00,2.22307,2.22307,2.22277,2.22294,25000000.0
2005-01-24 08:49:00,2.22316,2.22325,2.223,2.22322,31900000.0
2005-01-24 08:50:00,2.22264,2.22319,2.22264,2.22313,31600000.0
2005-01-24 08:51:00,2.22305,2.22321,2.22265,2.22271,53700001.0
2005-01-24 08:52:00,2.22291,2.22291,2.22232,2.22246,32800000.0
2005-01-24 08:53:00,2.22235,2.22243,2.22158,2.22158,53700000.0
2005-01-24 08:54:00,2.22159,2.22171,2.22089,2.22118,24800000.0
2005-01-24 08:55:00,2.22109,2.22109,2.22056,2.2207,36800000.0
2005-01-24 08:56:00,2.22052,2.22078,2.2204,2.22057,25200000.0
2005-01-24 08:57:00,2.22059,2.22079,2.22034,2.22069,28300000.0
2005-01-24 08:58:00,2.22096,2.22112,2.22066,2.22101,34500000.0
2005-01-24 08:59:00,2.22115,2.22122,2.22073,2.22108,21600000.0
2005-01-24 09:00:00,2.22112,2.22115,2.22056,2.22072,26600000.0
2005-01-24 09:01:00,2.22137,2.22149,2.22074,2.22074,53200000.0
2005-01-24 09:02:00,2.22135,2.22173,2.22107,2.22122,20900000.0
2005-01-24 09:03:00,2.22096,2.221,2.22064,2.22064,32600000.0
2005-01-24 09:04:00,2.22025,2.22084,2.21994,2.22077,39700000.0
2005-01-24 09:05:00,2.22045,2.22074,2.22022,2.22037,64300000.0
2005-01-24 09:06:00,2.22006,2.22035,2.21984,2.2201,47500000.0
2005-01-24 09:07:00,2.21973,2.22032,2.21958,2.22032,15000000.0
2005-01-24 09:08:00,2.22017,2.22018,2.21981,2.22018,16500000.0
2005-01-24 09:09:00,2.22013,2.22086,2.22013,2.22079,28400000.0
2005-01-24 09:10:00,2.22103,2.22128,2.22082,2.22123,41700000.0
2005-01-24 09:11:00,2.2212,2.2216,2.2212,2.2216,47000000.0
2005-01-24 09:12:00,2.22169,2.22171,2.22126,2.22151,28400000.0
2005-01-24 09:13:00,2.22184,2.22191,2.22155,2.22167,46600000.0
2005-01-24 09:14:00,2.22163,2.22198,2.22163,2.22198,38600000.0
2005-01-24 09:15:00,2.22205,2.22215,2.22162,2.22215,22500000.0
2005-01-24 09:16:00,2.22182,2.22182,2.22136,2.22138,28300000.0
2005-01-24 09:17:00,2.22145,2.22145,2.2208,2.22101,20800000.0
2005-01-24 09:18:00,2.2208,2.22113,2.22047,2.22075,47800000.0
2005-01-24 09:19:00,2.22017,2.22063,2.22012,2.2205,30200000.0
2005-01-24 09:20:00,2.22037,2.22057,2.22019,2.2204,37100000.0
2005-01-24 09:21:00,2.2204,2.22057,2.21962,2.21962,26600000.0
2005-01-24 09:22:00,2.22024,2.22046,2.21974,2.22046,45300000.0
2005-01-24 09:23:00,2.2207,2.22075,2.22042,2.22071,46799999.0
2005-01-24 09:24:00,2.22068,2.22091,2.22045,2.22091,29000000.0
2005-01-24 09:25:00,2.22076,2.22131,2.22067,2.22131,19000000.0
2005-01-24 09:26:00,2.22096,2.22117,2.22073,2.22109,28300000.0
2005-01-24 09:27:00,2.22117,2.22138,2.22057,2.22136,50700001.0
2005-01-24 09:28:00,2.22135,2.22149,2.22085,2.22117,58400001.0
2005-01-24 09:29:00,2.22105,2.22116,2.22039,2.22059,57400000.0
2005-01-24 09:30:00,2.22083,2.22103,2.22017,2.22017,18400000.0
2005-01-24 09:31:00,2.22005,2.22005,2.21969,2.21976,32600000.0
2005-01-24 09:32:00,2.2197,2.22035,2.21936,2.22034,60100000.0
2005-01-24 09:33:00,2.22015,2.22065,2.22015,2.22054,32900000.0
2005-01-24 09:34:00,2.22043,2.22112,2.22042,2.22112,32100000.0
2005-01-24 09:35:00,2.22098,2.22121,2.22069,2.2211,55000000.0
2005-01-24 09:36:00,2.22119,2.2214,2.22095,2.22135,38000000.0
2005-01-24 09:37:00,2.22133,2.22133,2.22088,2.2211,49500000.0
2005-01-24 09:38:00,2.22119,2.2213,2.22086,2.22127,41200000.0
2005-01-24 09:39:00,2.22144,2.22144,2.22097,2.22142,78300000.0
2005-01-24 09:40:00,2.22125,2.22149,2.22108,2.22126,36100000.0
2005-01-24 09:41:00,2.22129,2.22129,2.22091,2.22114,26600000.0
2005-01-24 09:42:00,2.22114,2.22169,2.2211,2.22169,44200000.0
2005-01-24 09:43:00,2.22176,2.22191,2.22143,2.2216,38900000.0
2005-01-24 09:44:00,2.2216,2.22172,2.22115,2.22152,35600000.0
2005-01-24 09:45:00,2.22117,2.22144,2.22104,2.22122,44600000.0
2005-01-24 09:46:00,2.22128,2.22151,2.22113,2.22148,28300000.0
2005-01-24 09:47:00,2.22114,2.22143,2.22107,2.22124,14200000.0
2005-01-24 09:48:00,2.22134,2.22145,2.22098,2.2211,35600000.0
2005-01-24 09:49:00,2.22145,2.22151,2.22113,2.22148,20200000.0
2005-01-24 09:50:00,2.22176,2.22176,2.22131,2.22132,30600000.0
2005-01-24 09:51:00,2.22183,2.22183,2.22124,2.22155,22100000.0
2005-01-24 09:52:00,2.22164,2.22247,2.22151,2.22247,49900000.0
2005-01-24 09:53:00,2.22257,2.22288,2.22174,2.22242,59300000.0
2005-01-24 09:54:00,2.2225,2.2226,2.22214,2.2226,37300000.0
2005-01-24 09:55:00,2.22242,2.22256,2.22214,2.22245,42300000.0
2005-01-24 09:56:00,2.22229,2.22302,2.22218,2.22284,25500000.0
2005-01-24 09:57:00,2.2226,2.22365,2.22258,2.22348,38800000.0
2005-01-24 09:58:00,2.22356,2.2238,2.2233,2.22375,41100000.0
2005-01-24 09:59:00,2.2235,2.22353,2.22302,2.22326,27300000.0
2005-01-24 10:00:00,2.22289,2.22351,2.22281,2.22341,27500000.0
2005-01-24 10:01:00,2.22358,2.22407,2.22338,2.22405,48000000.0
2005-01-24 10:02:00,2.2239,2.22396,2.22355,2.22359,67000000.0
2005-01-24 10:03:00,2.22332,2.22363,2.22322,2.22331,21800000.0
2005-01-24 10:04:00,2.22333,2.22398,2.22312,2.22398,35900000.0
2005-01-24 10:05:00,2.22373,2.22471,2.22368,2.22412,22800000.0
2005-01-24 10:06:00,2.22442,2.22449,2.22399,2.22432,45000000.0
2005-01-24 10:07:00,2.22462,2.22462,2.224,2.2241,37700000.0
2005-01-24 10:08:00,2.22406,2.22456,2.22402,2.22456,20700000.0
2005-01-24 10:09:00,2.22457,2.22463,2.22399,2.2242,38900000.0
2005-01-24 10:10:00,2.22414,2.22418,2.22384,2.22418,26400000.0
2005-01-24 10:11:00,2.22405,2.22413,2.22364,2.22383,31800000.0
2005-01-24 10:12:00,2.22373,2.22373,2.22327,2.22335,22000000.0
2005-01-24 10:13:00,2.22346,2.22375,2.22328,2.22375,26600000.0
2005-01-24 10:14:00,2.22386,2.224,2.22353,2.22353,33000000.0
2005-01-24 10:15:00,2.22378,2.22417,2.22359,2.22413,30200000.0
2005-01-24 10:16:00,2.22392,2.22404,2.22351,2.22364,39500000.0
2005-01-24 10:17:00,2.22391,2.22396,2.22346,2.22367,46200000.0
2005-01-24 10:18:00,2.22362,2.22376,2.22306,2.22344,42000000.0
2005-01-24 10:19:00,2.22337,2.22357,2.22303,2.22326,30700000.0
2005-01-24 10:20:00,2.22331,2.22352,2.22307,2.22352,28600000.0
2005-01-24 10:21:00,2.22382,2.22397,2.22355,2.22397,23600000.0
2005-01-24 10:22:00,2.22407,2.2242,2.22312,2.2239,43200000.0
2005-01-24 10:23:00,2.22362,2.22376,2.2234,2.22349,33500000.0
2005-01-24 10:24:00,2.22333,2.22397,2.22311,2.22397,14200000.0
2005-01-24 10:25:00,2.22392,2.22437,2.22383,2.22407,37000000.0
2005-01-24 10:26:00,2.22385,2.22406,2.22369,2.22377,41200000.0
2005-01-24 10:27:00,2.22388,2.22416,2.22378,2.22386,48400000.0
2005-01-24 10:28:00,2.22406,2.22406,2.22347,2.22375,78500001.0
2005-01-24 10:29:00,2.22379,2.22423,2.22366,2.22422,32000000.0
2005-01-24 10:30:00,2.22423,2.22423,2.22371,2.2239,36100000.0
2005-01-24 10:31:00,2.22388,2.22416,2.22373,2.2239,28200000.0
2005-01-24 10:32:00,2.22382,2.22385,2.22362,2.22369,52099999.0
2005-01-24 10:33:00,2.22377,2.22444,2.22373,2.22442,53300000.0
2005-01-24 10:34:00,2.22444,2.2245,2.22396,2.22427,41800000.0
2005-01-24 10:35:00,2.22423,2.22445,2.2241,2.22438,51100000.0
2005-01-24 10:36:00,2.2242,2.22448,2.22396,2.22432,43799999.0
2005-01-24 10:37:00,2.22426,2.22449,2.2241,2.2242,65799998.0
2005-01-24 10:38:00,2.22416,2.22443,2.22416,2.22436,69300000.0
2005-01-24 10:39:00,2.22419,2.22448,2.22416,2.22425,32200000.0
2005-01-24 10:40:00,2.2245,2.2245,2.22421,2.22435,40100000.0
2005-01-24 10:41:00,2.22436,2.22447,2.2242,2.22436,76899998.0
2005-01-24 10:42:00,2.22416,2.22429,2.22393,2.22406,50700000.0
2005-01-24 10:43:00,2.22377,2.22405,2.22359,2.22405,40500000.0
2005-01-24 10:44:00,2.22379,2.22442,2.22379,2.22428,30400000.0
2005-01-24 10:45:00,2.22425,2.22442,2.22412,2.22436,25000000.0
2005-01-24 10:46:00,2.2246,2.2246,2.22364,2.22388,50900000.0
2005-01-24 10:47:00,2.2238,2.22389,2.22341,2.22362,31000000.0
2005-01-24 10:48:00,2.22372,2.22381,2.22338,2.22375,45899999.0
2005-01-24 10:49:00,2.22353,2.22361,2.22328,2.22361,40100000.0
2005-01-24 10:50:00,2.22321,2.22349,2.22301,2.22349,21100000.0
2005-01-24 10:51:00,2.22356,2.22418,2.22346,2.22403,31800000.0
2005-01-24 10:52:00,2.2239,2.22393,2.22327,2.22362,30400000.0
2005-01-24 10:53:00,2.22369,2.22369,2.22331,2.22358,57900000.0
2005-01-24 10:54:00,2.22327,2.22382,2.22322,2.22382,39800000.0
2005-01-24 10:55:00,2.22395,2.22397,2.22341,2.22352,48800000.0
2005-01-24 10:56:00,2.22319,2.22333,2.22311,2.22317,35500000.0
2005-01-24 10:57:00,2.22299,2.22322,2.22256,2.22322,46800000.0
2005-01-24 10:58:00,2.22314,2.22335,2.22297,2.22328,29600000.0
2005-01-24 10:59:00,2.22343,2.22377,2.22343,2.22377,34300000.0
2005-01-24 11:00:00,2.22391,2.22391,2.22326,2.22345,37400000.0
2005-01-24 11:01:00,2.22342,2.22364,2.22308,2.22309,44300000.0
2005-01-24 11:02:00,2.22286,2.22335,2.22262,2.22322,41100000.0
2005-01-24 11:03:00,2.22285,2.22285,2.22242,2.22261,18600000.0
2005-01-24 11:04:00,2.22276,2.22298,2.22248,2.22255,34600000.0
2005-01-24 11:05:00,2.22279,2.22281,2.22216,2.22246,39800000.0
2005-01-24 11:06:00,2.22248,2.22299,2.22239,2.22299,55600000.0
2005-01-24 11:07:00,2.22264,2.22306,2.22264,2.22299,25400000.0
2005-01-24 11:08:00,2.22269,2.22309,2.22269,2.22296,26800000.0
2005-01-24 11:09:00,2.22316,2.22339,2.22297,2.22326,53900000.0
2005-01-24 11:10:00,2.22307,2.2237,2.22307,2.22358,37700000.0
2005-01-24 11:11:00,2.22376,2.22382,2.22338,2.22363,32000000.0
2005-01-24 11:12:00,2.22334,2.22369,2.2232,2.22349,36200000.0
2005-01-24 11:13:00,2.22327,2.22341,2.22307,2.22333,45700000.0
2005-01-24 11:14:00,2.22316,2.22365,2.22302,2.22302,44500000.0
2005-01-24 11:15:00,2.22301,2.22315,2.2225,2.22303,32200000.0
2005-01-24 11:16:00,2.2227,2.22298,2.22262,2.22297,37500001.0
2005-01-24 11:17:00,2.22269,2.22285,2.22253,2.22257,52600000.0
2005-01-24 11:18:00,2.2227,2.22272,2.22232,2.2225,53900000.0
2005-01-24 11:19:00,2.2226,2.2227,2.22212,2.22233,71600000.0
2005-01-24 11:20:00,2.22235,2.22266,2.22217,2.22266,59600000.0
2005-01-24 11:21:00,2.22252,2.22286,2.22241,2.22286,29500000.0
2005-01-24 11:22:00,2.22274,2.22302,2.22266,2.22302,30600000.0
2005-01-24 11:23:00,2.22295,2.22299,2.22263,2.22282,62500000.0
2005-01-24 11:24:00,2.22293,2.223,2.22252,2.2226,27000000.0
2005-01-24 11:25:00,2.2225,2.22265,2.22227,2.22239,27000000.0
2005-01-24 11:26:00,2.22256,2.22256,2.22177,2.22224,35400000.0
2005-01-24 11:27:00,2.22248,2.22259,2.22228,2.22239,26600000.0
2005-01-24 11:28:00,2.22228,2.22236,2.22212,2.22235,50500000.0
2005-01-24 11:29:00,2.22247,2.22256,2.22206,2.22242,44400000.0
2005-01-24 11:30:00,2.2225,2.22306,2.22228,2.22306,52500000.0
2005-01-24 11:31:00,2.22297,2.22301,2.22255,2.22291,29300000.0
2005-01-24 11:32:00,2.22248,2.22254,2.22226,2.22249,25400000.0
2005-01-24 11:33:00,2.2221,2.22228,2.22181,2.2222,32100000.0
2005-01-24 11:34:00,2.22227,2.22227,2.22131,2.22208,40200000.0
2005-01-24 11:35:00,2.22199,2.22247,2.22199,2.2223,37500000.0
2005-01-24 11:36:00,2.22226,2.2226,2.222,2.22205,45300000.0
2005-01-24 11:37:00,2.22212,2.22216,2.22182,2.22216,36300000.0
2005-01-24 11:38:00,2.22229,2.22254,2.22178,2.22208,58400000.0
2005-01-24 11:39:00,2.22217,2.22223,2.22173,2.22223,50300000.0
2005-01-24 11:40:00,2.22192,2.22244,2.22178,2.22244,35000000.0
2005-01-24 11:41:00,2.22204,2.22231,2.22192,2.2222,25000000.0
2005-01-24 11:42:00,2.22192,2.22217,2.22165,2.22217,40300000.0
2005-01-24 11:43:00,2.2226,2.22271,2.22168,2.22202,42100000.0
2005-01-24 11:44:00,2.22162,2.22208,2.22162,2.22198,14800000.0
2005-01-24 11:45:00,2.22176,2.22212,2.2216,2.22193,42300000.0
2005-01-24 11:46:00,2.22167,2.22189,2.22115,2.22115,34100000.0
2005-01-24 11:47:00,2.22218,2.22221,2.2219,2.2221,27300000.0
2005-01-24 11:48:00,2.2219,2.22264,2.2219,2.22255,47000000.0
2005-01-24 11:49:00,2.22276,2.22292,2.22254,2.22292,34500000.0
2005-01-24 11:50:00,2.22327,2.22371,2.22286,2.22313,30800000.0
2005-01-24 11:51:00,2.22328,2.22371,2.22299,2.22371,36400000.0
2005-01-24 11:52:00,2.22344,2.22371,2.22336,2.22371,24800000.0
2005-01-24 11:53:00,2.22383,2.22408,2.22358,2.22384,29900000.0
2005-01-24 11:54:00,2.22369,2.22433,2.22344,2.22388,55200000.0
2005-01-24 11:55:00,2.22367,2.2237,2.22329,2.22332,40400001.0
2005-01-24 11:56:00,2.22354,2.22369,2.22345,2.22369,48200000.0
2005-01-24 11:57:00,2.22369,2.22369,2.22324,2.2236,41800000.0
2005-01-24 11:58:00,2.22373,2.22381,2.22324,2.22377,23200000.0
2005-01-24 11:59:00,2.22333,2.22333,2.22297,2.22309,35200000.0
2005-01-24 12:00:00,2.22263,2.22276,2.22219,2.22219,37700000.0
2005-01-24 12:01:00,2.22183,2.22224,2.22168,2.22219,53900001.0
2005-01-24 12:02:00,2.22213,2.22213,2.22168,2.2219,42200000.0
2005-01-24 12:03:00,2.22191,2.22204,2.22175,2.2219,26400000.0
2005-01-24 12:04:00,2.22167,2.22183,2.2215,2.22153,53500000.0
2005-01-24 12:05:00,2.22142,2.22188,2.22142,2.22182,48700000.0
2005-01-24 12:06:00,2.22197,2.22197,2.22137,2.22183,28800000.0
2005-01-24 12:07:00,2.22172,2.22192,2.22138,2.22188,60000000.0
2005-01-24 12:08:00,2.22217,2.22217,2.22171,2.22175,18400000.0
2005-01-24 12:09:00,2.22139,2.22181,2.22128,2.22177,30400000.0
2005-01-24 12:10:00,2.22189,2.2219,2.22136,2.22161,34000000.0
2005-01-24 12:11:00,2.22158,2.22201,2.22138,2.22175,37900000.0
2005-01-24 12:12:00,2.22202,2.22247,2.222,2.222,46599999.0
2005-01-24 12:13:00,2.22216,2.22233,2.22185,2.22185,31800000.0
2005-01-24 12:14:00,2.22185,2.22215,2.22173,2.22215,31000000.0
2005-01-24 12:15:00,2.22181,2.22209,2.22154,2.22155,32500000.0
2005-01-24 12:16:00,2.22173,2.2221,2.22114,2.22114,30800000.0
2005-01-24 12:17:00,2.22174,2.22179,2.22127,2.22127,24000000.0
2005-01-24 12:18:00,2.22146,2.22181,2.22134,2.22159,51100000.0
2005-01-24 12:19:00,2.22157,2.22187,2.22137,2.22164,29000000.0
2005-01-24 12:20:00,2.22219,2.22219,2.22132,2.22132,42900000.0
2005-01-24 12:21:00,2.2214,2.22177,2.22129,2.22129,35600000.0
2005-01-24 12:22:00,2.22136,2.22149,2.22101,2.22134,31900000.0
2005-01-24 12:23:00,2.22128,2.22147,2.22097,2.22127,32500000.0
2005-01-24 12:24:00,2.22137,2.22137,2.2211,2.22118,22100000.0
2005-01-24 12:25:00,2.22148,2.22148,2.22078,2.22078,53800000.0
2005-01-24 12:26:00,2.22098,2.2217,2.22077,2.22085,51500000.0
2005-01-24 12:27:00,2.22075,2.22136,2.22074,2.22122,39500000.0
2005-01-24 12:28:00,2.22111,2.22121,2.22079,2.22115,36500000.0
2005-01-24 12:29:00,2.22124,2.22124,2.22055,2.22097,62500000.0
2005-01-24 12:30:00,2.22075,2.22115,2.22063,2.22115,33300000.0
2005-01-24 12:31:00,2.2212,2.22139,2.22111,2.22125,30300000.0
2005-01-24 12:32:00,2.22141,2.22183,2.22124,2.22183,23000000.0
2005-01-24 12:33:00,2.2219,2.22199,2.22155,2.22179,34800000.0
2005-01-24 12:34:00,2.22209,2.22221,2.22154,2.22187,52900000.0
2005-01-24 12:35:00,2.22157,2.2218,2.22132,2.22176,37000000.0
2005-01-24 12:36:00,2.22169,2.2221,2.22158,2.22193,31800000.0
2005-01-24 12:37:00,2.22191,2.22205,2.22175,2.22198,33400000.0
2005-01-24 12:38:00,2.22193,2.22214,2.22174,2.22192,42300000.0
2005-01-24 12:39:00,2.222,2.22216,2.2215,2.22186,46000000.0
2005-01-24 12:40:00,2.22184,2.22206,2.22156,2.22162,42800000.0
2005-01-24 12:41:00,2.22149,2.22165,2.22115,2.22165,40800000.0
2005-01-24 12:42:00,2.22163,2.22165,2.22109,2.22159,59800000.0
2005-01-24 12:43:00,2.22173,2.22197,2.22151,2.22177,34800000.0
2005-01-24 12:44:00,2.22127,2.22163,2.22057,2.22057,37200000.0
2005-01-24 12:45:00,2.22007,2.22064,2.21969,2.22035,47900000.0
2005-01-24 12:46:00,2.22034,2.22082,2.21991,2.22048,37800000.0
2005-01-24 12:47:00,2.22078,2.22082,2.22025,2.22065,40000000.0
2005-01-24 12:48:00,2.22085,2.22092,2.22031,2.22055,75100001.0
2005-01-24 12:49:00,2.22054,2.22054,2.21982,2.22006,32400000.0
2005-01-24 12:50:00,2.22011,2.22011,2.21952,2.21993,46400000.0
2005-01-24 12:51:00,2.22009,2.22014,2.21987,2.21987,69299999.0
2005-01-24 12:52:00,2.22012,2.2204,2.21979,2.22005,31000000.0
2005-01-24 12:53:00,2.2201,2.22033,2.2198,2.22026,47700000.0
2005-01-24 12:54:00,2.22003,2.22026,2.21985,2.22018,40500000.0
2005-01-24 12:55:00,2.2199,2.22007,2.21966,2.22007,36400000.0
2005-01-24 12:56:00,2.21977,2.2202,2.21966,2.22015,55900000.0
2005-01-24 12:57:00,2.22021,2.22047,2.21987,2.22011,34900000.0
2005-01-24 12:58:00,2.22047,2.22059,2.2199,2.22032,22900000.0
2005-01-24 12:59:00,2.22058,2.2209,2.22039,2.2209,56800000.0
2005-01-24 13:00:00,2.22096,2.22097,2.22025,2.22028,40700000.0
2005-01-24 13:01:00,2.22054,2.22058,2.21968,2.21968,25400000.0
2005-01-24 13:02:00,2.21957,2.2199,2.21923,2.21967,36000000.0
2005-01-24 13:03:00,2.21961,2.21981,2.21942,2.21942,17800000.0
2005-01-24 13:04:00,2.21957,2.21986,2.21942,2.21986,15500000.0
2005-01-24 13:05:00,2.22018,2.22032,2.21956,2.2196,31200000.0
2005-01-24 13:06:00,2.21969,2.21981,2.21904,2.21906,24200000.0
2005-01-24 13:07:00,2.21915,2.21918,2.21859,2.21882,47600000.0
2005-01-24 13:08:00,2.21917,2.21924,2.21875,2.21919,26300000.0
2005-01-24 13:09:00,2.21907,2.2191,2.21887,2.21902,37900000.0
2005-01-24 13:10:00,2.21897,2.21924,2.21842,2.21911,40100000.0
2005-01-24 13:11:00,2.21945,2.21951,2.21897,2.21946,38600000.0
2005-01-24 13:12:00,2.21938,2.21951,2.21925,2.21937,22900000.0
2005-01-24 13:13:00,2.2191,2.2195,2.21907,2.21939,49000000.0
2005-01-24 13:14:00,2.21898,2.21969,2.21888,2.21941,37300000.0
2005-01-24 13:15:00,2.21924,2.21932,2.21853,2.21907,50600000.0
2005-01-24 13:16:00,2.21873,2.21894,2.21855,2.21884,22100000.0
2005-01-24 13:17:00,2.21884,2.21911,2.21872,2.21881,31800000.0
2005-01-24 13:18:00,2.21885,2.21934,2.21867,2.21907,51300000.0
2005-01-24 13:19:00,2.21915,2.2192,2.21896,2.21912,60100000.0
2005-01-24 13:20:00,2.21886,2.21929,2.21876,2.2192,51500000.0
2005-01-24 13:21:00,2.219,2.21954,2.21877,2.21914,31200000.0
2005-01-24 13:22:00,2.21888,2.21897,2.21839,2.21861,23700000.0
2005-01-24 13:23:00,2.21858,2.21858,2.21814,2.21815,36800000.0
2005-01-24 13:24:00,2.21835,2.21866,2.21822,2.21864,36300000.0
2005-01-24 13:25:00,2.21853,2.21912,2.21849,2.21907,32800000.0
2005-01-24 13:26:00,2.21883,2.21906,2.21862,2.21903,38900000.0
2005-01-24 13:27:00,2.21859,2.21859,2.21751,2.21787,39400000.0
2005-01-24 13:28:00,2.21811,2.21822,2.21787,2.21822,30200000.0
2005-01-24 13:29:00,2.21811,2.2185,2.21798,2.21833,24700000.0
2005-01-24 13:30:00,2.21803,2.21841,2.21803,2.21831,24300000.0
2005-01-24 13:31:00,2.21815,2.21889,2.21811,2.21872,34000000.0
2005-01-24 13:32:00,2.21851,2.21876,2.21839,2.21857,38000000.0
2005-01-24 13:33:00,2.21857,2.21888,2.21849,2.2188,37300000.0
2005-01-24 13:34:00,2.21883,2.2191,2.21857,2.21882,31800000.0
2005-01-24 13:35:00,2.21883,2.21891,2.21839,2.21873,59900000.0
2005-01-24 13:36:00,2.21836,2.21902,2.21826,2.21902,35500000.0
2005-01-24 13:37:00,2.21883,2.2189,2.21863,2.21863,30600000.0
2005-01-24 13:38:00,2.21873,2.2189,2.21856,2.2188,47500000.0
2005-01-24 13:39:00,2.21868,2.21885,2.2186,2.21885,41000000.0
2005-01-24 13:40:00,2.21865,2.21892,2.21829,2.21892,29900000.0
2005-01-24 13:41:00,2.21884,2.21941,2.21874,2.21922,33000000.0
2005-01-24 13:42:00,2.21911,2.21969,2.21911,2.2195,28400000.0
2005-01-24 13:43:00,2.21922,2.22005,2.21922,2.21979,25600000.0
2005-01-24 13:44:00,2.21973,2.2198,2.21952,2.21953,32000000.0
2005-01-24 13:45:00,2.21936,2.22011,2.21933,2.21983,45400000.0
2005-01-24 13:46:00,2.21985,2.22006,2.21941,2.21988,34200000.0
2005-01-24 13:47:00,2.21978,2.21987,2.21941,2.21973,25400000.0
2005-01-24 13:48:00,2.22012,2.22026,2.21979,2.21987,25800000.0
2005-01-24 13:49:00,2.21982,2.2199,2.21955,2.2199,28700000.0
2005-01-24 13:50:00,2.21976,2.21979,2.21955,2.21958,70699999.0
2005-01-24 13:51:00,2.21942,2.21963,2.21933,2.2195,20500000.0
2005-01-24 13:52:00,2.21964,2.21998,2.21938,2.21994,52700000.0
2005-01-24 13:53:00,2.21979,2.21991,2.21933,2.21985,46500000.0
2005-01-24 13:54:00,2.21945,2.22027,2.21945,2.22027,36400000.0
2005-01-24 13:55:00,2.22002,2.22026,2.21984,2.22008,36900000.0
2005-01-24 13:56:00,2.22018,2.22025,2.21985,2.22005,43100000.0
2005-01-24 13:57:00,2.21987,2.22007,2.21929,2.21949,41300000.0
2005-01-24 13:58:00,2.21907,2.22009,2.21879,2.22009,36000000.0
2005-01-24 13:59:00,2.21995,2.2202,2.21971,2.22004,32100000.0
2005-01-24 14:00:00,2.21995,2.22014,2.21963,2.21978,38400000.0
2005-01-24 14:01:00,2.2199,2.22003,2.21985,2.21998,23300000.0
2005-01-24 14:02:00,2.21945,2.22003,2.21916,2.22001,28200000.0
2005-01-24 14:03:00,2.22012,2.2202,2.21971,2.21971,24300000.0
2005-01-24 14:04:00,2.21978,2.22029,2.21972,2.22029,20500000.0
2005-01-24 14:05:00,2.22016,2.22016,2.21984,2.2201,70400000.0
2005-01-24 14:06:00,2.22002,2.22017,2.21977,2.22001,41199999.0
2005-01-24 14:07:00,2.21974,2.22003,2.21955,2.21984,35100000.0
2005-01-24 14:08:00,2.21954,2.22004,2.21936,2.22003,47500000.0
2005-01-24 14:09:00,2.22045,2.22072,2.22022,2.22051,52999999.0
2005-01-24 14:10:00,2.2203,2.22056,2.21987,2.22007,61600000.0
2005-01-24 14:11:00,2.21988,2.22058,2.21959,2.22056,45800000.0
2005-01-24 14:12:00,2.22079,2.22079,2.22031,2.22065,17400000.0
2005-01-24 14:13:00,2.2209,2.22092,2.22053,2.22078,29400000.0
2005-01-24 14:14:00,2.22089,2.22119,2.22085,2.22109,57900000.0
2005-01-24 14:15:00,2.22108,2.22116,2.22056,2.22082,36600000.0
2005-01-24 14:16:00,2.22067,2.22079,2.22053,2.22076,35500000.0
2005-01-24 14:17:00,2.2207,2.22081,2.22045,2.2205,17200000.0
2005-01-24 14:18:00,2.22037,2.2207,2.22029,2.2206,28100000.0
2005-01-24 14:19:00,2.22067,2.22111,2.22033,2.22111,59700000.0
2005-01-24 14:20:00,2.22088,2.22101,2.2207,2.22082,29200000.0
2005-01-24 14:21:00,2.22102,2.22109,2.22064,2.22108,23300000.0
2005-01-24 14:22:00,2.22101,2.22133,2.22069,2.22129,27700000.0
2005-01-24 14:23:00,2.22145,2.22165,2.22099,2.2213,65700000.0
2005-01-24 14:24:00,2.22142,2.22142,2.22102,2.22116,37700000.0
2005-01-24 14:25:00,2.2209,2.22143,2.2209,2.22143,17200000.0
2005-01-24 14:26:00,2.22073,2.22136,2.22072,2.22116,33600000.0
2005-01-24 14:27:00,2.22162,2.22175,2.2211,2.22156,29400000.0
2005-01-24 14:28:00,2.22116,2.22143,2.22101,2.22104,40300000.0
2005-01-24 14:29:00,2.22151,2.22177,2.22147,2.22149,41800000.0
2005-01-24 14:30:00,2.22136,2.222,2.22136,2.22181,28400000.0
2005-01-24 14:31:00,2.22174,2.22191,2.22153,2.22161,47100000.0
2005-01-24 14:32:00,2.22144,2.22157,2.22127,2.22144,45300000.0
2005-01-24 14:33:00,2.22135,2.22179,2.22124,2.22131,46100000.0
2005-01-24 14:34:00,2.22191,2.22202,2.22174,2.22201,25000000.0
2005-01-24 14:35:00,2.22171,2.22204,2.22152,2.22186,29600000.0
2005-01-24 14:36:00,2.22147,2.22174,2.22115,2.22163,33000000.0
2005-01-24 14:37:00,2.22154,2.22169,2.22131,2.22131,22200000.0
2005-01-24 14:38:00,2.22151,2.22182,2.22143,2.22163,35000000.0
2005-01-24 14:39:00,2.22153,2.22167,2.22136,2.22167,46600000.0
2005-01-24 14:40:00,2.22181,2.22214,2.22148,2.22148,37200000.0
2005-01-24 14:41:00,2.22158,2.22168,2.22128,2.22168,22400000.0
2005-01-24 14:42:00,2.22187,2.22187,2.22124,2.22142,17300000.0
2005-01-24 14:43:00,2.22161,2.22161,2.22102,2.22159,50600000.0
2005-01-24 14:44:00,2.22108,2.22149,2.22108,2.22149,26700000.0
2005-01-24 14:45:00,2.22132,2.22132,2.22066,2.22066,40800000.0
2005-01-24 14:46:00,2.2209,2.2209,2.2201,2.2201,40800000.0
2005-01-24 14:47:00,2.22071,2.22098,2.22039,2.22046,20700000.0
2005-01-24 14:48:00,2.22015,2.22112,2.2201,2.22112,32000000.0
2005-01-24 14:49:00,2.22089,2.22095,2.22065,2.22095,37400000.0
2005-01-24 14:50:00,2.22049,2.22113,2.22049,2.22113,28400000.0
2005-01-24 14:51:00,2.22087,2.2211,2.2208,2.22085,24800000.0
2005-01-24 14:52:00,2.22118,2.22124,2.22057,2.22124,55500000.0
2005-01-24 14:53:00,2.22123,2.22144,2.22102,2.22109,33500000.0
2005-01-24 14:54:00,2.22123,2.22147,2.2211,2.22122,29600000.0
2005-01-24 14:55:00,2.22135,2.22179,2.2212,2.22137,40000000.0
2005-01-24 14:56:00,2.2217,2.2217,2.22124,2.22124,19000000.0
2005-01-24 14:57:00,2.22151,2.22164,2.22104,2.22133,32800000.0
2005-01-24 14:58:00,2.22181,2.22184,2.22142,2.22176,47700000.0
2005-01-24 14:59:00,2.22143,2.22165,2.22107,2.22126,29800000.0
2005-01-24 15:00:00,2.22083,2.22116,2.22075,2.2209,30500000.0
2005-01-24 15:01:00,2.22089,2.22106,2.22072,2.221,53900000.0
2005-01-24 15:02:00,2.22068,2.22073,2.22037,2.22052,23200000.0
2005-01-24 15:03:00,2.22022,2.22067,2.2202,2.22067,45900000.0
2005-01-24 15:04:00,2.22038,2.22092,2.22037,2.22061,50400000.0
2005-01-24 15:05:00,2.22087,2.2209,2.22056,2.2209,37600000.0
2005-01-24 15:06:00,2.22062,2.22093,2.22024,2.22049,34300000.0
2005-01-24 15:07:00,2.22027,2.22044,2.22012,2.22035,34300000.0
2005-01-24 15:08:00,2.22036,2.22064,2.22028,2.22039,35000000.0
2005-01-24 15:09:00,2.22,2.22037,2.21984,2.22007,20800000.0
2005-01-24 15:10:00,2.21985,2.22017,2.21962,2.2199,31000000.0
2005-01-24 15:11:00,2.21999,2.22004,2.21954,2.21999,47700000.0
2005-01-24 15:12:00,2.21951,2.21989,2.21932,2.21972,19400000.0
2005-01-24 15:13:00,2.2198,2.2198,2.21912,2.21918,27800000.0
2005-01-24 15:14:00,2.21904,2.21955,2.21885,2.21955,53699999.0
2005-01-24 15:15:00,2.21958,2.21978,2.21942,2.21978,28400000.0
2005-01-24 15:16:00,2.2198,2.21999,2.21954,2.21954,20100000.0
2005-01-24 15:17:00,2.21981,2.21981,2.21922,2.21922,17400000.0
2005-01-24 15:18:00,2.21928,2.21945,2.21923,2.21945,46500000.0
2005-01-24 15:19:00,2.21965,2.21979,2.21918,2.21961,56400000.0
2005-01-24 15:20:00,2.21941,2.22029,2.21937,2.22023,39800000.0
2005-01-24 15:21:00,2.22018,2.22057,2.22016,2.22036,29400000.0
2005-01-24 15:22:00,2.22029,2.22083,2.22029,2.22083,31100000.0
2005-01-24 15:23:00,2.22065,2.22066,2.22028,2.22035,35100000.0
2005-01-24 15:24:00,2.22041,2.22065,2.22002,2.22025,29500000.0
2005-01-24 15:25:00,2.22013,2.22065,2.22002,2.22037,44600000.0
2005-01-24 15:26:00,2.22037,2.22056,2.22004,2.22045,31200000.0
2005-01-24 15:27:00,2.22058,2.22071,2.22027,2.22044,34700000.0
2005-01-24 15:28:00,2.22054,2.22057,2.21992,2.22017,25900000.0
2005-01-24 15:29:00,2.22073,2.22073,2.22038,2.2205,28100000.0
2005-01-24 15:30:00,2.22082,2.22099,2.22061,2.2208,27800000.0
2005-01-24 15:31:00,2.22086,2.22086,2.22028,2.22064,37900000.0
2005-01-24 15:32:00,2.22031,2.22098,2.22026,2.22083,30400000.0
2005-01-24 15:33:00,2.22053,2.22105,2.22053,2.22085,19400000.0
2005-01-24 15:34:00,2.22045,2.22088,2.22036,2.22079,35000000.0
2005-01-24 15:35:00,2.22042,2.22071,2.22031,2.22046,59800000.0
2005-01-24 15:36:00,2.22031,2.22043,2.22005,2.22011,50200000.0
2005-01-24 15:37:00,2.22031,2.22045,2.22005,2.22045,24600000.0
2005-01-24 15:38:00,2.22063,2.22075,2.22011,2.2206,47100000.0
2005-01-24 15:39:00,2.22072,2.22072,2.22006,2.22061,32100000.0
2005-01-24 15:40:00,2.22063,2.22104,2.22045,2.22086,25000000.0
2005-01-24 15:41:00,2.22081,2.22096,2.22054,2.22092,46000000.0
2005-01-24 15:42:00,2.22102,2.22109,2.22063,2.22102,34000000.0
2005-01-24 15:43:00,2.22114,2.22114,2.22058,2.22089,27300000.0
2005-01-24 15:44:00,2.22087,2.22097,2.22052,2.22085,49500000.0
2005-01-24 15:45:00,2.22115,2.22136,2.22067,2.22096,45200000.0
2005-01-24 15:46:00,2.22067,2.22096,2.22045,2.22076,24900000.0
2005-01-24 15:47:00,2.22047,2.22113,2.22047,2.22106,33100000.0
2005-01-24 15:48:00,2.22093,2.22112,2.22067,2.22091,33200000.0
2005-01-24 15:49:00,2.22115,2.22123,2.22049,2.22123,38900000.0
2005-01-24 15:50:00,2.22102,2.22125,2.22093,2.2212,59100000.0
2005-01-24 15:51:00,2.22091,2.22128,2.22087,2.22128,42500000.0
2005-01-24 15:52:00,2.22126,2.22131,2.22087,2.2212,33200000.0
2005-01-24 15:53:00,2.22117,2.22117,2.22056,2.22056,36500000.0
2005-01-24 15:54:00,2.22087,2.22132,2.22075,2.2213,28400000.0
2005-01-24 15:55:00,2.22092,2.22114,2.22079,2.22103,36400000.0
2005-01-24 15:56:00,2.22102,2.2216,2.22098,2.22152,45000000.0
2005-01-24 15:57:00,2.22156,2.22156,2.22092,2.22141,36400000.0
2005-01-24 15:58:00,2.22144,2.22146,2.22104,2.22133,19700000.0
2005-01-24 15:59:00,2.22169,2.22238,2.22159,2.22231,39300000.0
2005-01-24 16:00:00,2.22227,2.22236,2.222,2.22213,34600000.0
2005-01-24 16:01:00,2.22252,2.22279,2.22235,2.22279,34400000.0
2005-01-24 16:02:00,2.22325,2.22325,2.22271,2.22284,26800000.0
2005-01-24 16:03:00,2.22284,2.22306,2.22261,2.22261,27300000.0
2005-01-24 16:04:00,2.22284,2.22296,2.22246,2.22269,39500000.0
2005-01-24 16:05:00,2.22287,2.2229,2.22254,2.22268,34900000.0
2005-01-24 16:06:00,2.22286,2.2232,2.22282,2.22306,24200000.0
2005-01-24 16:07:00,2.22311,2.2232,2.22287,2.22306,36600000.0
2005-01-24 16:08:00,2.2231,2.2233,2.22248,2.22248,34400000.0
2005-01-24 16:09:00,2.22276,2.22284,2.2221,2.22212,42300000.0
2005-01-24 16:10:00,2.2223,2.22256,2.22223,2.22247,33100000.0
2005-01-24 16:11:00,2.22226,2.22232,2.222,2.22214,37300000.0
2005-01-24 16:12:00,2.2219,2.22297,2.2219,2.22258,55399999.0
2005-01-24 16:13:00,2.22259,2.22278,2.22194,2.22198,19900000.0
2005-01-24 16:14:00,2.22227,2.22227,2.22162,2.22162,37100000.0
2005-01-24 16:15:00,2.22173,2.22197,2.22137,2.22137,23900000.0
2005-01-24 16:16:00,2.22107,2.22108,2.22069,2.22083,15200000.0
2005-01-24 16:17:00,2.22063,2.22123,2.22054,2.22116,42900000.0
2005-01-24 16:18:00,2.22086,2.22127,2.22086,2.22113,23000000.0
2005-01-24 16:19:00,2.22114,2.2217,2.22099,2.22157,29600000.0
2005-01-24 16:20:00,2.22123,2.22219,2.22109,2.22199,43300000.0
2005-01-24 16:21:00,2.22176,2.222,2.22138,2.22143,31200000.0
2005-01-24 16:22:00,2.22111,2.22127,2.22087,2.22122,33100000.0
2005-01-24 16:23:00,2.2211,2.22158,2.2211,2.22114,22200000.0
2005-01-24 16:24:00,2.22122,2.22122,2.22081,2.22087,50500000.0
2005-01-24 16:25:00,2.22086,2.22109,2.22061,2.22079,30600000.0
2005-01-24 16:26:00,2.22077,2.22087,2.22022,2.22044,42500000.0
2005-01-24 16:27:00,2.22045,2.22195,2.22045,2.22183,26500000.0
2005-01-24 16:28:00,2.22147,2.2217,2.22096,2.2212,55700000.0
2005-01-24 16:29:00,2.22073,2.22133,2.22073,2.22116,40100000.0
2005-01-24 16:30:00,2.22092,2.22143,2.22086,2.22143,38500000.0
2005-01-24 16:31:00,2.22138,2.22138,2.2207,2.22089,35200000.0
2005-01-24 16:32:00,2.22104,2.22104,2.2207,2.22072,30300000.0
2005-01-24 16:33:00,2.22068,2.22104,2.2206,2.22081,24800000.0
2005-01-24 16:34:00,2.22056,2.22102,2.22056,2.22093,40300000.0
2005-01-24 16:35:00,2.22056,2.22084,2.22007,2.22051,39800000.0
2005-01-24 16:36:00,2.22052,2.22054,2.21997,2.22054,31000000.0
2005-01-24 16:37:00,2.2207,2.22089,2.2205,2.2206,28700000.0
2005-01-24 16:38:00,2.22044,2.22095,2.22036,2.22067,37000000.0
2005-01-24 16:39:00,2.22093,2.22143,2.2209,2.22117,51599999.0
2005-01-24 16:40:00,2.2213,2.22156,2.22114,2.22143,30100000.0
2005-01-24 16:41:00,2.22127,2.22153,2.22098,2.22098,48499999.0
2005-01-24 16:42:00,2.22111,2.22156,2.22111,2.22138,17900000.0
2005-01-24 16:43:00,2.22156,2.22156,2.22107,2.22119,29800000.0
2005-01-24 16:44:00,2.22114,2.22137,2.2208,2.22108,42900001.0
2005-01-24 16:45:00,2.22105,2.22105,2.22064,2.22097,66099999.0
2005-01-24 16:46:00,2.221,2.22137,2.22075,2.22125,34100000.0
2005-01-24 16:47:00,2.22135,2.22143,2.22105,2.22143,29400000.0
2005-01-24 16:48:00,2.22141,2.22154,2.22104,2.22134,37100000.0
2005-01-24 16:49:00,2.22122,2.22122,2.22073,2.22093,50400000.0
2005-01-24 16:50:00,2.22089,2.22101,2.22053,2.2206,38400000.0
2005-01-24 16:51:00,2.2207,2.22117,2.2207,2.22117,30200000.0
2005-01-24 16:52:00,2.22118,2.22118,2.22057,2.22089,21400000.0
2005-01-24 16:53:00,2.22081,2.22094,2.22053,2.22053,35600000.0
2005-01-24 16:54:00,2.22071,2.221,2.22063,2.221,40700000.0
2005-01-24 16:55:00,2.22107,2.22138,2.22092,2.22101,50900000.0
2005-01-24 16:56:00,2.22075,2.22101,2.22059,2.22097,31800000.0
2005-01-24 16:57:00,2.22063,2.22095,2.22053,2.2208,34800000.0
2005-01-24 16:58:00,2.22097,2.22107,2.22053,2.2207,40000000.0
2005-01-24 16:59:00,2.2207,2.22103,2.22063,2.2208,22000000.0
2005-01-24 17:00:00,2.22078,2.22089,2.22072,2.22072,44700000.0
2005-01-24 17:01:00,2.22092,2.22103,2.22067,2.22067,35300000.0
2005-01-24 17:02:00,2.22097,2.22112,2.2204,2.22093,35600000.0
2005-01-24 17:03:00,2.22088,2.22121,2.22075,2.22079,31000000.0
2005-01-24 17:04:00,2.22134,2.22134,2.22092,2.22093,34500000.0
2005-01-24 17:05:00,2.22091,2.22128,2.22081,2.22115,18800000.0
2005-01-24 17:06:00,2.22103,2.2211,2.22073,2.22092,32200000.0
2005-01-24 17:07:00,2.22102,2.22102,2.22032,2.22067,25800000.0
2005-01-24 17:08:00,2.22056,2.22087,2.22056,2.22068,46700000.0
2005-01-24 17:09:00,2.22083,2.22095,2.22069,2.22079,31200000.0
2005-01-24 17:10:00,2.22081,2.22103,2.22053,2.22103,32800000.0
2005-01-24 17:11:00,2.2209,2.22119,2.2209,2.22095,36400000.0
2005-01-24 17:12:00,2.22101,2.22101,2.22062,2.2208,42600000.0
2005-01-24 17:13:00,2.22105,2.22139,2.22055,2.22139,44700000.0
2005-01-24 17:14:00,2.22156,2.22161,2.22122,2.22152,41700000.0
2005-01-24 17:15:00,2.22159,2.22192,2.22146,2.2219,28100000.0
2005-01-24 17:16:00,2.22173,2.22197,2.22148,2.22167,58200000.0
2005-01-24 17:17:00,2.22201,2.22259,2.22176,2.22259,19600000.0
2005-01-24 17:18:00,2.22221,2.22259,2.22221,2.22259,48500000.0
2005-01-24 17:19:00,2.22267,2.22281,2.22246,2.22271,24400000.0
2005-01-24 17:20:00,2.22253,2.22264,2.22191,2.22204,41200000.0
2005-01-24 17:21:00,2.22209,2.22263,2.22209,2.22238,39300000.0
2005-01-24 17:22:00,2.22251,2.22289,2.22229,2.22261,43400000.0
2005-01-24 17:23:00,2.2225,2.22297,2.22238,2.22277,51500000.0
2005-01-24 17:24:00,2.22271,2.22309,2.22271,2.22285,48100000.0
2005-01-24 17:25:00,2.22304,2.22312,2.22264,2.22305,30700000.0
2005-01-24 17:26:00,2.22286,2.22324,2.2228,2.22298,26600000.0
2005-01-24 17:27:00,2.2227,2.22282,2.22224,2.22267,31600000.0
2005-01-24 17:28:00,2.22272,2.22272,2.22236,2.22236,26000000.0
2005-01-24 17:29:00,2.22259,2.22265,2.22237,2.22258,41800000.0
2005-01-24 17:30:00,2.22233,2.22273,2.22226,2.22268,47300000.0
2005-01-24 17:31:00,2.22272,2.22272,2.22203,2.22203,20400000.0
2005-01-24 17:32:00,2.22294,2.22294,2.22203,2.22225,15400000.0
2005-01-24 17:33:00,2.22235,2.22243,2.22177,2.22206,41100000.0
2005-01-24 17:34:00,2.22176,2.222,2.22158,2.22158,32800000.0
2005-01-24 17:35:00,2.22182,2.22227,2.22161,2.22227,48000000.0
2005-01-24 17:36:00,2.22203,2.22247,2.22179,2.22221,54400000.0
2005-01-24 17:37:00,2.22249,2.22286,2.22221,2.22247,37600000.0
2005-01-24 17:38:00,2.22287,2.22324,2.22277,2.22316,27200000.0
2005-01-24 17:39:00,2.22311,2.22336,2.22259,2.22336,32000000.0
2005-01-24 17:40:00,2.22322,2.22367,2.22308,2.22308,30900000.0
2005-01-24 17:41:00,2.22365,2.22365,2.2231,2.22322,29200000.0
2005-01-24 17:42:00,2.22373,2.22373,2.22305,2.22337,20200000.0
2005-01-24 17:43:00,2.22307,2.22341,2.22273,2.22341,29900000.0
2005-01-24 17:44:00,2.22325,2.22339,2.22268,2.22268,37800000.0
2005-01-24 17:45:00,2.22316,2.22348,2.22299,2.22342,33900000.0
2005-01-24 17:46:00,2.22351,2.22356,2.22304,2.22319,28800000.0
2005-01-24 17:47:00,2.22327,2.22341,2.22253,2.22305,65000000.0
2005-01-24 17:48:00,2.22278,2.22319,2.22273,2.22313,47800000.0
2005-01-24 17:49:00,2.22315,2.22321,2.2224,2.22321,40200000.0
2005-01-24 17:50:00,2.22296,2.22302,2.22272,2.22294,40900000.0
2005-01-24 17:51:00,2.22305,2.22359,2.22305,2.22357,27000000.0
2005-01-24 17:52:00,2.22364,2.22373,2.2232,2.22334,27100000.0
2005-01-24 17:53:00,2.22322,2.22335,2.2228,2.22292,23000000.0
2005-01-24 17:54:00,2.22284,2.22312,2.22264,2.22292,39500000.0
2005-01-24 17:55:00,2.22286,2.22326,2.22282,2.22301,27600000.0
2005-01-24 17:56:00,2.22307,2.22307,2.22278,2.22299,23600000.0
2005-01-24 17:57:00,2.22282,2.22282,2.2221,2.2221,32400000.0
2005-01-24 17:58:00,2.22208,2.2226,2.22198,2.2226,41900000.0
2005-01-24 17:59:00,2.22247,2.22274,2.22173,2.22173,47499999.0
2005-01-24 18:00:00,2.22134,2.2221,2.22134,2.2221,22300000.0
2005-01-24 18:01:00,2.22242,2.22322,2.22214,2.22226,367100000.0
2005-01-24 18:02:00,2.22234,2.22274,2.22234,2.22246,335700000.0
2005-01-24 18:03:00,2.2224,2.22282,2.22211,2.22241,468600000.0
2005-01-24 18:04:00,2.22256,2.22301,2.22231,2.22281,280100000.0
2005-01-24 18:05:00,2.2227,2.22287,2.22246,2.22272,222100000.0
2005-01-24 18:06:00,2.22259,2.22293,2.22243,2.22245,328900000.0
2005-01-24 18:07:00,2.22272,2.22278,2.22223,2.22278,401700000.0
2005-01-24 18:08:00,2.22244,2.22286,2.22206,2.22206,420700000.0
2005-01-24 18:09:00,2.22292,2.22321,2.22278,2.22316,308100000.0
2005-01-24 18:10:00,2.22345,2.22357,2.22298,2.22328,280400000.0
2005-01-24 18:11:00,2.22336,2.22365,2.22312,2.22356,224700000.0
2005-01-24 18:12:00,2.22359,2.22384,2.22322,2.22364,147300000.0
2005-01-24 18:13:00,2.22344,2.22378,2.22326,2.22333,145700000.0
2005-01-24 18:14:00,2.22343,2.22349,2.22295,2.22305,308100000.0
2005-01-24 18:15:00,2.22309,2.22357,2.22303,2.22331,350800000.0
2005-01-24 18:16:00,2.22369,2.22413,2.22321,2.22336,355800000.0
2005-01-24 18:17:00,2.22356,2.22358,2.22295,2.2234,258300001.0
2005-01-24 18:18:00,2.22352,2.22378,2.22278,2.22289,215900000.0
2005-01-24 18:19:00,2.22369,2.22402,2.22341,2.22375,263099999.0
2005-01-24 18:20:00,2.22376,2.22417,2.22348,2.22405,184000000.0
2005-01-24 18:21:00,2.22408,2.22414,2.22362,2.2239,230100000.0
2005-01-24 18:22:00,2.224,2.22419,2.22383,2.22415,247700001.0
2005-01-24 18:23:00,2.22414,2.22414,2.22347,2.22387,317900000.0
2005-01-24 18:24:00,2.22404,2.22411,2.22371,2.22397,343600000.0
2005-01-24 18:25:00,2.22379,2.22419,2.22367,2.22391,265400000.0
2005-01-24 18:26:00,2.22374,2.22381,2.22263,2.22378,315500000.0
2005-01-24 18:27:00,2.22363,2.22386,2.22337,2.22348,256200000.0
2005-01-24 18:28:00,2.22345,2.22351,2.22289,2.22332,214500000.0
2005-01-24 18:29:00,2.22333,2.22374,2.22327,2.22367,221700000.0
2005-01-24 18:30:00,2.22335,2.22373,2.22335,2.22353,242700001.0
2005-01-24 18:31:00,2.22375,2.22516,2.22375,2.22508,202200000.0
2005-01-24 18:32:00,2.22537,2.22635,2.22512,2.22579,138200000.0
2005-01-24 18:33:00,2.2258,2.22587,2.22522,2.22575,328500001.0
2005-01-24 18:34:00,2.22572,2.22593,2.22539,2.22559,343800000.0
2005-01-24 18:35:00,2.22573,2.22619,2.22545,2.22568,159300000.0
2005-01-24 18:36:00,2.22553,2.22553,2.22498,2.2254,102500000.0
2005-01-24 18:37:00,2.22561,2.22585,2.22554,2.22565,71000000.0
2005-01-24 18:38:00,2.22565,2.22623,2.22564,2.22608,87000000.0
2005-01-24 18:39:00,2.22607,2.22654,2.2258,2.2258,174200000.0
2005-01-24 18:40:00,2.22576,2.22577,2.22528,2.22544,210700000.0
2005-01-24 18:41:00,2.22532,2.22543,2.225,2.22536,135600000.0
2005-01-24 18:42:00,2.22554,2.22586,2.2253,2.22563,84100000.0
2005-01-24 18:43:00,2.22568,2.22577,2.22534,2.22538,58100000.0
2005-01-24 18:44:00,2.22549,2.22549,2.22515,2.2254,125700000.0
2005-01-24 18:45:00,2.22518,2.22703,2.22432,2.22556,76200000.0
2005-01-24 18:46:00,2.22576,2.22578,2.2254,2.22544,43099999.0
2005-01-24 18:47:00,2.22539,2.22569,2.22537,2.22569,28600000.0
2005-01-24 18:48:00,2.22536,2.22606,2.22536,2.22575,111300000.0
2005-01-24 18:49:00,2.22573,2.22627,2.22558,2.22627,21800000.0
2005-01-24 18:50:00,2.22604,2.22609,2.22568,2.22608,35400000.0
2005-01-24 18:51:00,2.22605,2.22633,2.22591,2.2262,152400000.0
2005-01-24 18:52:00,2.22615,2.22628,2.22587,2.22613,180400001.0
2005-01-24 18:53:00,2.22614,2.2269,2.22578,2.22582,172600000.0
2005-01-24 18:54:00,2.22576,2.22601,2.22571,2.22593,107500000.0
2005-01-24 18:55:00,2.2258,2.22625,2.2258,2.22622,215999998.0
2005-01-24 18:56:00,2.22642,2.22659,2.22612,2.22648,33900000.0
2005-01-24 18:57:00,2.2266,2.22686,2.22645,2.22645,83400000.0
2005-01-24 18:58:00,2.2265,2.22679,2.22633,2.22656,218800000.0
2005-01-24 18:59:00,2.22665,2.22692,2.22614,2.22656,188000000.0
2005-01-24 19:00:00,2.2264,2.22644,2.22593,2.22642,85700000.0
2005-01-24 19:01:00,2.22619,2.22646,2.22612,2.22646,27200000.0
2005-01-24 19:02:00,2.22635,2.22682,2.22635,2.22676,133800000.0
2005-01-24 19:03:00,2.22677,2.22691,2.22612,2.22612,83200000.0
2005-01-24 19:04:00,2.22676,2.22692,2.22664,2.22664,36500000.0
2005-01-24 19:05:00,2.22629,2.22677,2.22614,2.22668,46400000.0
2005-01-24 19:06:00,2.22657,2.22692,2.22654,2.22692,213300000.0
2005-01-24 19:07:00,2.22665,2.22704,2.22636,2.22704,144500000.0
2005-01-24 19:08:00,2.22696,2.22712,2.22601,2.22712,226600000.0
2005-01-24 19:09:00,2.22639,2.22708,2.22639,2.22685,130600000.0
2005-01-24 19:10:00,2.22698,2.22721,2.22647,2.22713,96500000.0
2005-01-24 19:11:00,2.22701,2.22722,2.22678,2.22697,68100000.0
2005-01-24 19:12:00,2.22714,2.22714,2.22675,2.22709,39800000.0
2005-01-24 19:13:00,2.22728,2.22738,2.22687,2.22694,125900000.0
2005-01-24 19:14:00,2.22712,2.22712,2.2267,2.22673,88500000.0
2005-01-24 19:15:00,2.22644,2.2267,2.22605,2.2264,130000000.0
2005-01-24 19:16:00,2.22671,2.22688,2.22668,2.22669,25300000.0
2005-01-24 19:17:00,2.22676,2.22696,2.22653,2.22679,84100000.0
2005-01-24 19:18:00,2.22667,2.22686,2.22637,2.22645,91800000.0
2005-01-24 19:19:00,2.22683,2.22724,2.22656,2.22675,93200000.0
2005-01-24 19:20:00,2.22681,2.22687,2.22623,2.22687,117900000.0
2005-01-24 19:21:00,2.22699,2.22712,2.22656,2.22702,94000000.0
2005-01-24 19:22:00,2.22628,2.22708,2.22628,2.22688,41100000.0
2005-01-24 19:23:00,2.22681,2.22689,2.22659,2.22674,139800000.0
2005-01-24 19:24:00,2.22677,2.22677,2.22579,2.22672,61000000.0
2005-01-24 19:25:00,2.22647,2.2268,2.22647,2.22654,59200000.0
2005-01-24 19:26:00,2.22676,2.22676,2.22635,2.22658,188900001.0
2005-01-24 19:27:00,2.22641,2.22664,2.2261,2.2264,104600000.0
2005-01-24 19:28:00,2.22629,2.2264,2.22602,2.22613,63300000.0
2005-01-24 19:29:00,2.22562,2.22617,2.22562,2.22617,114200000.0
2005-01-24 19:30:00,2.22609,2.22628,2.226,2.22601,207400000.0
2005-01-24 19:31:00,2.22591,2.22605,2.22543,2.22605,83000000.0
2005-01-24 19:32:00,2.22565,2.226,2.2252,2.22579,150000000.0
2005-01-24 19:33:00,2.22582,2.22603,2.22533,2.22595,62700000.0
2005-01-24 19:34:00,2.226,2.22617,2.22552,2.22589,136200000.0
2005-01-24 19:35:00,2.22606,2.22624,2.22553,2.22623,130200000.0
2005-01-24 19:36:00,2.22603,2.22627,2.22578,2.22599,112400000.0
2005-01-24 19:37:00,2.22596,2.2261,2.22553,2.2261,38000000.0
2005-01-24 19:38:00,2.22585,2.22663,2.22585,2.22663,36600000.0
2005-01-24 19:39:00,2.2263,2.22655,2.22561,2.22654,50200000.0
2005-01-24 19:40:00,2.22631,2.22645,2.22569,2.22602,75700000.0
2005-01-24 19:41:00,2.22579,2.22603,2.22568,2.226,97800001.0
2005-01-24 19:42:00,2.22585,2.22585,2.22514,2.22514,75800000.0
2005-01-24 19:43:00,2.22545,2.2256,2.22535,2.22541,51800000.0
2005-01-24 19:44:00,2.22571,2.22571,2.22517,2.22517,90100001.0
2005-01-24 19:45:00,2.22516,2.22524,2.22462,2.22492,54800000.0
2005-01-24 19:46:00,2.22533,2.22533,2.22462,2.22523,78100000.0
2005-01-24 19:47:00,2.22513,2.22544,2.22488,2.22544,30000000.0
2005-01-24 19:48:00,2.22541,2.22541,2.22486,2.2252,65000000.0
2005-01-24 19:49:00,2.22515,2.22515,2.22469,2.22469,107900000.0
2005-01-24 19:50:00,2.22486,2.225,2.22455,2.22498,64600000.0
2005-01-24 19:51:00,2.22482,2.225,2.22457,2.22471,102400000.0
2005-01-24 19:52:00,2.22495,2.22502,2.22482,2.22493,86000000.0
2005-01-24 19:53:00,2.22482,2.22482,2.22447,2.22469,33000000.0
2005-01-24 19:54:00,2.22515,2.22527,2.22493,2.22515,77100000.0
2005-01-24 19:55:00,2.22532,2.2257,2.22523,2.2257,26100000.0
2005-01-24 19:56:00,2.22582,2.22582,2.2255,2.2255,86800000.0
2005-01-24 19:57:00,2.22542,2.22559,2.22509,2.22559,125300000.0
2005-01-24 19:58:00,2.22573,2.22585,2.22544,2.22555,147200000.0
2005-01-24 19:59:00,2.22563,2.22565,2.22542,2.22555,101700000.0
2005-01-24 20:00:00,2.22581,2.22581,2.22541,2.22541,91000000.0
2005-01-24 20:01:00,2.22582,2.22582,2.22525,2.22561,73500000.0
2005-01-24 20:02:00,2.22562,2.22577,2.22538,2.22563,56700000.0
2005-01-24 20:03:00,2.22582,2.22582,2.22484,2.22542,40400000.0
2005-01-24 20:04:00,2.22533,2.22542,2.22505,2.22531,43400000.0
2005-01-24 20:05:00,2.22537,2.22538,2.22482,2.22482,23100000.0
2005-01-24 20:06:00,2.2252,2.22523,2.22492,2.22495,30400000.0
2005-01-24 20:07:00,2.22514,2.22514,2.22496,2.225,74099999.0
2005-01-24 20:08:00,2.22529,2.22552,2.22488,2.22521,75200000.0
2005-01-24 20:09:00,2.22552,2.22569,2.225,2.225,22800000.0
2005-01-24 20:10:00,2.22519,2.2256,2.22499,2.2256,43500000.0
2005-01-24 20:11:00,2.22523,2.22554,2.22483,2.22553,63500000.0
2005-01-24 20:12:00,2.22532,2.22545,2.22477,2.22505,176500001.0
2005-01-24 20:13:00,2.22522,2.22541,2.22489,2.22531,173699999.0
2005-01-24 20:14:00,2.2253,2.22551,2.22499,2.22529,70700000.0
2005-01-24 20:15:00,2.22501,2.22558,2.22479,2.22558,201800000.0
2005-01-24 20:16:00,2.22495,2.22611,2.22494,2.22543,157500000.0
2005-01-24 20:17:00,2.22531,2.22551,2.22512,2.22551,17900000.0
2005-01-24 20:18:00,2.22485,2.22537,2.22485,2.22496,49800000.0
2005-01-24 20:19:00,2.22504,2.22577,2.2249,2.22577,126900000.0
2005-01-24 20:20:00,2.22589,2.22596,2.22536,2.22584,257100000.0
2005-01-24 20:21:00,2.22593,2.22654,2.2259,2.22641,69300000.0
2005-01-24 20:22:00,2.22619,2.22652,2.2261,2.22652,65400000.0
2005-01-24 20:23:00,2.22652,2.22656,2.22612,2.22653,178200000.0
2005-01-24 20:24:00,2.22675,2.227,2.22643,2.22689,38000000.0
2005-01-24 20:25:00,2.22691,2.22718,2.22675,2.22694,220100000.0
2005-01-24 20:26:00,2.227,2.22764,2.22651,2.22751,171800001.0
2005-01-24 20:27:00,2.22763,2.22785,2.22739,2.22785,107700000.0
2005-01-24 20:28:00,2.22764,2.22764,2.22683,2.22712,238100001.0
2005-01-24 20:29:00,2.22692,2.22739,2.22684,2.2273,168700000.0
2005-01-24 20:30:00,2.22724,2.22726,2.22666,2.22698,371000000.0
2005-01-24 20:31:00,2.22695,2.2274,2.2269,2.22727,197700000.0
2005-01-24 20:32:00,2.22689,2.22725,2.22661,2.22725,357800001.0
2005-01-24 20:33:00,2.22727,2.22802,2.22706,2.22707,82100000.0
2005-01-24 20:34:00,2.22686,2.22722,2.22679,2.22682,100800000.0
2005-01-24 20:35:00,2.22686,2.22698,2.22624,2.22698,53300000.0
2005-01-24 20:36:00,2.22698,2.22734,2.22688,2.2273,46800000.0
2005-01-24 20:37:00,2.22764,2.22829,2.2274,2.22808,112700000.0
2005-01-24 20:38:00,2.22787,2.22811,2.22748,2.22811,183900000.0
2005-01-24 20:39:00,2.22785,2.22799,2.22736,2.22765,106700000.0
2005-01-24 20:40:00,2.2277,2.22778,2.22743,2.22755,161199999.0
2005-01-24 20:41:00,2.22756,2.22759,2.22729,2.22745,168000000.0
2005-01-24 20:42:00,2.22759,2.22773,2.22718,2.22737,57400000.0
2005-01-24 20:43:00,2.22777,2.22777,2.2273,2.2274,101300000.0
2005-01-24 20:44:00,2.22747,2.22777,2.22723,2.2275,228600001.0
2005-01-24 20:45:00,2.22731,2.22748,2.22686,2.22733,60200000.0
2005-01-24 20:46:00,2.22732,2.22788,2.22711,2.22776,20400000.0
2005-01-24 20:47:00,2.22767,2.22769,2.22752,2.2276,168700000.0
2005-01-24 20:48:00,2.2277,2.22813,2.22758,2.228,259100000.0
2005-01-24 20:49:00,2.22787,2.22814,2.22746,2.228,105900000.0
2005-01-24 20:50:00,2.22837,2.22846,2.22798,2.22816,170900000.0
2005-01-24 20:51:00,2.22789,2.22825,2.22772,2.22816,99500000.0
2005-01-24 20:52:00,2.22829,2.22829,2.22759,2.22804,149900000.0
2005-01-24 20:53:00,2.22818,2.22837,2.22797,2.2283,162700000.0
2005-01-24 20:54:00,2.22813,2.22834,2.22758,2.22758,184100000.0
2005-01-24 20:55:00,2.22837,2.22852,2.22824,2.22827,47700001.0
2005-01-24 20:56:00,2.2284,2.2284,2.22795,2.22826,237300000.0
2005-01-24 20:57:00,2.22833,2.22863,2.22825,2.22849,329600000.0
2005-01-24 20:58:00,2.2287,2.22871,2.22818,2.2285,207200000.0
2005-01-24 20:59:00,2.22844,2.22844,2.22791,2.22828,223700000.0
2005-01-24 21:00:00,2.22795,2.22806,2.22747,2.2276,237500001.0
2005-01-24 21:01:00,2.22771,2.2279,2.22745,2.22751,350100000.0
2005-01-24 21:02:00,2.22776,2.22776,2.22684,2.22746,92400000.0
2005-01-24 21:03:00,2.22751,2.22798,2.22748,2.22784,91000000.0
2005-01-24 21:04:00,2.22789,2.22793,2.2273,2.2277,51800000.0
2005-01-24 21:05:00,2.22786,2.22788,2.22745,2.22788,75300000.0
2005-01-24 21:06:00,2.2278,2.22808,2.22779,2.228,75200000.0
2005-01-24 21:07:00,2.22788,2.2281,2.22777,2.22793,29300000.0
2005-01-24 21:08:00,2.22827,2.22827,2.22749,2.22749,21700000.0
2005-01-24 21:09:00,2.22754,2.22785,2.22754,2.22784,36300000.0
2005-01-24 21:10:00,2.228,2.2283,2.22724,2.22785,64300000.0
2005-01-24 21:11:00,2.22819,2.22821,2.22782,2.22815,132600000.0
2005-01-24 21:12:00,2.22809,2.22813,2.22763,2.22798,61300000.0
2005-01-24 21:13:00,2.22826,2.22856,2.22809,2.22822,158300001.0
2005-01-24 21:14:00,2.22845,2.22845,2.2277,2.22784,152100000.0
2005-01-24 21:15:00,2.22839,2.22839,2.22788,2.22788,148599999.0
2005-01-24 21:16:00,2.22807,2.22826,2.22782,2.22783,104900000.0
2005-01-24 21:17:00,2.22811,2.22834,2.22805,2.22815,156000000.0
2005-01-24 21:18:00,2.22789,2.22797,2.22772,2.22789,101900000.0
2005-01-24 21:19:00,2.22652,2.22827,2.22652,2.2277,88300000.0
2005-01-24 21:20:00,2.2279,2.22796,2.22742,2.22775,215600000.0
2005-01-24 21:21:00,2.22792,2.22792,2.22725,2.22772,242600000.0
2005-01-24 21:22:00,2.22791,2.22794,2.22762,2.22779,129400000.0
2005-01-24 21:23:00,2.22775,2.22809,2.22775,2.22779,99900000.0
2005-01-24 21:24:00,2.22766,2.2281,2.22766,2.2281,64399999.0
2005-01-24 21:25:00,2.22822,2.22872,2.22808,2.22839,39000000.0
2005-01-24 21:26:00,2.2287,2.22881,2.2282,2.2282,27200000.0
2005-01-24 21:27:00,2.22816,2.22866,2.22793,2.22824,47500000.0
2005-01-24 21:28:00,2.22858,2.22884,2.22809,2.22852,100300000.0
2005-01-24 21:29:00,2.22844,2.22863,2.22833,2.22844,51700000.0
2005-01-24 21:30:00,2.22872,2.22875,2.22837,2.22868,42000000.0
2005-01-24 21:31:00,2.22868,2.22868,2.22825,2.22844,9100000.0
2005-01-24 21:32:00,2.22887,2.22887,2.22782,2.22829,189700000.0
2005-01-24 21:33:00,2.2282,2.22839,2.22779,2.22806,85900000.0
2005-01-24 21:34:00,2.22807,2.22825,2.22758,2.22782,116900000.0
2005-01-24 21:35:00,2.22777,2.22777,2.22688,2.22688,44800000.0
2005-01-24 21:36:00,2.22774,2.22774,2.2271,2.2271,35000000.0
2005-01-24 21:37:00,2.22739,2.22748,2.22678,2.22708,47400000.0
2005-01-24 21:38:00,2.22721,2.22721,2.22671,2.22703,85600000.0
2005-01-24 21:39:00,2.22687,2.22713,2.22662,2.22698,30000000.0
2005-01-24 21:40:00,2.2269,2.22719,2.2269,2.22719,35500000.0
2005-01-24 21:41:00,2.22699,2.22706,2.22647,2.22671,29600000.0
2005-01-24 21:42:00,2.22716,2.22716,2.22638,2.22662,106900000.0
2005-01-24 21:43:00,2.22689,2.22712,2.22628,2.22668,91400000.0
2005-01-24 21:44:00,2.22688,2.2271,2.22631,2.22631,91200000.0
2005-01-24 21:45:00,2.22668,2.22728,2.22639,2.22659,80600000.0
2005-01-24 21:46:00,2.22648,2.22672,2.22634,2.22662,73600000.0
2005-01-24 21:47:00,2.2261,2.22674,2.22602,2.22649,135200000.0
2005-01-24 21:48:00,2.22648,2.22689,2.22648,2.22684,44400000.0
2005-01-24 21:49:00,2.22684,2.22686,2.22614,2.22614,88000000.0
2005-01-24 21:50:00,2.2263,2.2263,2.22571,2.22613,35200000.0
2005-01-24 21:51:00,2.22618,2.22618,2.22567,2.226,28500000.0
2005-01-24 21:52:00,2.226,2.22637,2.22582,2.22624,128600000.0
2005-01-24 21:53:00,2.2262,2.22645,2.22582,2.22582,29400000.0
2005-01-24 21:54:00,2.2254,2.22604,2.2254,2.22604,24000000.0
2005-01-24 21:55:00,2.22618,2.2265,2.22608,2.2265,104899998.0
2005-01-24 21:56:00,2.22611,2.2265,2.2259,2.2265,42500000.0
2005-01-24 21:57:00,2.2264,2.22657,2.22636,2.22657,21400000.0
2005-01-24 21:58:00,2.22659,2.22682,2.22643,2.22682,44700000.0
2005-01-24 21:59:00,2.22668,2.22668,2.2262,2.22648,183700000.0
2005-01-24 22:00:00,2.2265,2.2266,2.2261,2.22636,77200000.0
2005-01-24 22:01:00,2.22611,2.22611,2.22581,2.22582,29500000.0
2005-01-24 22:02:00,2.22564,2.22622,2.22564,2.22585,110600000.0
2005-01-24 22:03:00,2.22599,2.22611,2.22579,2.2261,19500000.0
2005-01-24 22:04:00,2.22591,2.22597,2.22482,2.22573,72300000.0
2005-01-24 22:05:00,2.22576,2.22576,2.22518,2.22564,59800000.0
2005-01-24 22:06:00,2.22552,2.22581,2.2255,2.2256,27100000.0
2005-01-24 22:07:00,2.22543,2.22582,2.22543,2.22554,22800000.0
2005-01-24 22:08:00,2.22557,2.22577,2.22543,2.22553,41900000.0
2005-01-24 22:09:00,2.22556,2.22556,2.22532,2.22542,28900000.0
2005-01-24 22:10:00,2.22527,2.22543,2.22492,2.22537,25500000.0
2005-01-24 22:11:00,2.22507,2.22538,2.22498,2.22503,24900000.0
2005-01-24 22:12:00,2.22522,2.22538,2.22484,2.22487,66400000.0
2005-01-24 22:13:00,2.2251,2.22543,2.22505,2.22543,34500000.0
2005-01-24 22:14:00,2.22549,2.22569,2.22528,2.22557,31800000.0
2005-01-24 22:15:00,2.22526,2.22569,2.22526,2.22569,87100000.0
2005-01-24 22:16:00,2.2258,2.2258,2.22509,2.22518,160499999.0
2005-01-24 22:17:00,2.22538,2.22563,2.22521,2.22557,28400000.0
2005-01-24 22:18:00,2.2256,2.2256,2.22509,2.22509,13800000.0
2005-01-24 22:19:00,2.2254,2.22567,2.22507,2.22567,58300001.0
2005-01-24 22:20:00,2.22541,2.22573,2.2253,2.22573,28800000.0
2005-01-24 22:21:00,2.22588,2.2259,2.22569,2.22575,44200000.0
2005-01-24 22:22:00,2.22585,2.22585,2.22541,2.22548,99900000.0
2005-01-24 22:23:00,2.22563,2.22577,2.22477,2.22477,77000000.0
2005-01-24 22:24:00,2.22539,2.22598,2.22533,2.22598,30700000.0
2005-01-24 22:25:00,2.22585,2.22587,2.22543,2.22582,36400000.0
2005-01-24 22:26:00,2.22575,2.22589,2.22571,2.22576,30100000.0
2005-01-24 22:27:00,2.22577,2.22606,2.22565,2.22606,19500000.0
2005-01-24 22:28:00,2.22594,2.22618,2.22563,2.22584,35700000.0
2005-01-24 22:29:00,2.22556,2.22566,2.22535,2.22546,154700000.0
2005-01-24 22:30:00,2.22548,2.2257,2.22534,2.22538,111400000.0
2005-01-24 22:31:00,2.22561,2.22579,2.22561,2.22565,20000000.0
2005-01-24 22:32:00,2.2259,2.22594,2.22557,2.22557,38500000.0
2005-01-24 22:33:00,2.22557,2.22559,2.22523,2.22544,56800000.0
2005-01-24 22:34:00,2.22522,2.22562,2.22508,2.22562,76400000.0
2005-01-24 22:35:00,2.22548,2.22573,2.22522,2.2254,55700000.0
2005-01-24 22:36:00,2.22582,2.22583,2.22541,2.22541,24800000.0
2005-01-24 22:37:00,2.22562,2.22573,2.22545,2.22569,39500000.0
2005-01-24 22:38:00,2.22554,2.22581,2.22529,2.22574,22900000.0
2005-01-24 22:39:00,2.22562,2.22562,2.22515,2.22548,30700000.0
2005-01-24 22:40:00,2.22564,2.22564,2.225,2.22537,29100000.0
2005-01-24 22:41:00,2.22521,2.22534,2.22515,2.22521,50400000.0
2005-01-24 22:42:00,2.22546,2.22557,2.22521,2.22555,51900000.0
2005-01-24 22:43:00,2.22517,2.22574,2.22517,2.22555,140600000.0
2005-01-24 22:44:00,2.22554,2.22561,2.22518,2.22535,72200000.0
2005-01-24 22:45:00,2.2252,2.22547,2.22486,2.22492,90800000.0
2005-01-24 22:46:00,2.22458,2.2249,2.22415,2.22473,89600000.0
2005-01-24 22:47:00,2.22484,2.2252,2.22478,2.22506,39000000.0
2005-01-24 22:48:00,2.225,2.22529,2.22478,2.22523,102900000.0
2005-01-24 22:49:00,2.22486,2.22505,2.22446,2.22503,62900000.0
2005-01-24 22:50:00,2.22521,2.22535,2.22473,2.2249,35500000.0
2005-01-24 22:51:00,2.2252,2.22525,2.22457,2.22486,104100001.0
2005-01-24 22:52:00,2.22471,2.22498,2.22421,2.22475,52600001.0
2005-01-24 22:53:00,2.2248,2.22493,2.22423,2.22468,27000000.0
2005-01-24 22:54:00,2.22506,2.22512,2.22446,2.22475,26400000.0
2005-01-24 22:55:00,2.22509,2.22513,2.22461,2.22506,57300000.0
2005-01-24 22:56:00,2.22503,2.22503,2.22461,2.22461,24500000.0
2005-01-24 22:57:00,2.22497,2.22528,2.22485,2.22528,37300000.0
2005-01-24 22:58:00,2.22509,2.22528,2.22506,2.22515,36300000.0
2005-01-24 22:59:00,2.22486,2.22509,2.22476,2.22498,23900000.0
2005-01-24 23:00:00,2.22491,2.22536,2.22491,2.2252,38900000.0
2005-01-24 23:01:00,2.22467,2.22491,2.22445,2.22491,21600000.0
2005-01-24 23:02:00,2.22462,2.22495,2.22441,2.22495,20900000.0
2005-01-24 23:03:00,2.22486,2.22513,2.22467,2.225,26300000.0
2005-01-24 23:04:00,2.22494,2.22513,2.2247,2.2247,22900000.0
2005-01-24 23:05:00,2.2248,2.22543,2.2248,2.22543,38100000.0
2005-01-24 23:06:00,2.2254,2.22565,2.22536,2.22537,21600000.0
2005-01-24 23:07:00,2.2247,2.22544,2.22466,2.2253,51000000.0
2005-01-24 23:08:00,2.22527,2.22571,2.22522,2.22539,33100000.0
2005-01-24 23:09:00,2.2257,2.2257,2.22483,2.22554,79200001.0
2005-01-24 23:10:00,2.22564,2.22584,2.2255,2.22584,29900000.0
2005-01-24 23:11:00,2.22554,2.2258,2.22554,2.2256,20400000.0
2005-01-24 23:12:00,2.22545,2.22554,2.22512,2.22512,24800000.0
2005-01-24 23:13:00,2.22541,2.22558,2.22531,2.22549,16600000.0
2005-01-24 23:14:00,2.22548,2.22557,2.22538,2.22553,43900000.0
2005-01-24 23:15:00,2.2257,2.22577,2.22543,2.22547,32200000.0
2005-01-24 23:16:00,2.22527,2.22589,2.2252,2.22579,18600000.0
2005-01-24 23:17:00,2.22569,2.22583,2.22558,2.22567,42200000.0
2005-01-24 23:18:00,2.22566,2.22584,2.22537,2.22584,36100000.0
2005-01-24 23:19:00,2.22549,2.22549,2.22512,2.22534,30300000.0
2005-01-24 23:20:00,2.22514,2.22514,2.22441,2.2249,29300000.0
2005-01-24 23:21:00,2.22478,2.22518,2.22454,2.22518,47300000.0
2005-01-24 23:22:00,2.22555,2.22555,2.22486,2.22507,25000000.0
2005-01-24 23:23:00,2.2247,2.22485,2.22457,2.22479,28900000.0
2005-01-24 23:24:00,2.22508,2.22508,2.22456,2.22459,31500000.0
2005-01-24 23:25:00,2.22498,2.22506,2.22459,2.22497,43500000.0
2005-01-24 23:26:00,2.22488,2.22488,2.22414,2.22427,21300000.0
2005-01-24 23:27:00,2.225,2.2254,2.22498,2.2254,29500000.0
2005-01-24 23:28:00,2.22537,2.22539,2.22456,2.22456,46300000.0
2005-01-24 23:29:00,2.22474,2.22494,2.22453,2.22458,56700000.0
2005-01-24 23:30:00,2.22502,2.22502,2.22472,2.22472,23600000.0
2005-01-24 23:31:00,2.22492,2.22492,2.22468,2.22485,27100000.0
2005-01-24 23:32:00,2.2248,2.22488,2.22432,2.22432,42900000.0
2005-01-24 23:33:00,2.22452,2.22479,2.22441,2.22479,49300000.0
2005-01-24 23:34:00,2.22461,2.22466,2.22437,2.22438,39200000.0
2005-01-24 23:35:00,2.22371,2.22473,2.22371,2.22428,47700000.0
2005-01-24 23:36:00,2.22472,2.22484,2.22416,2.22416,21800000.0
2005-01-24 23:37:00,2.22468,2.22493,2.22461,2.2248,25600000.0
2005-01-24 23:38:00,2.22477,2.22477,2.22458,2.2247,44200000.0
2005-01-24 23:39:00,2.22433,2.22453,2.22412,2.22435,32600000.0
2005-01-24 23:40:00,2.22454,2.22476,2.22418,2.22418,64800000.0
2005-01-24 23:41:00,2.22439,2.2244,2.22391,2.22414,39100000.0
2005-01-24 23:42:00,2.22454,2.22462,2.22412,2.22433,41400000.0
2005-01-24 23:43:00,2.22412,2.22465,2.22408,2.22465,41400000.0
2005-01-24 23:44:00,2.22459,2.22484,2.22459,2.22462,53800000.0
2005-01-24 23:45:00,2.22446,2.22446,2.22409,2.22443,48800000.0
2005-01-24 23:46:00,2.22443,2.22443,2.22427,2.22443,43700000.0
2005-01-24 23:47:00,2.2241,2.22485,2.2241,2.22481,54900000.0
2005-01-24 23:48:00,2.22543,2.22543,2.22449,2.22449,22900000.0
2005-01-24 23:49:00,2.22475,2.22508,2.22463,2.22507,39300000.0
2005-01-24 23:50:00,2.22552,2.22552,2.2247,2.22478,31100000.0
2005-01-24 23:51:00,2.2248,2.2248,2.22455,2.22464,36800000.0
2005-01-24 23:52:00,2.22476,2.22498,2.22463,2.22481,24400000.0
2005-01-24 23:53:00,2.22444,2.22482,2.22437,2.22438,47100000.0
2005-01-24 23:54:00,2.22413,2.22458,2.22413,2.22455,49100000.0
2005-01-24 23:55:00,2.22413,2.22439,2.22397,2.224,68700000.0
2005-01-24 23:56:00,2.22395,2.2248,2.22395,2.22479,61400000.0
2005-01-24 23:57:00,2.22488,2.22576,2.22477,2.22516,52100000.0
2005-01-24 23:58:00,2.226,2.22608,2.22467,2.22479,45200000.0
2005-01-24 23:59:00,2.22482,2.22485,2.22451,2.22451,24500000.0
2005-01-25 00:00:00,2.22466,2.22516,2.22462,2.22497,48800000.0
2005-01-25 00:01:00,2.22488,2.22507,2.22431,2.22492,52700001.0
2005-01-25 00:02:00,2.22509,2.22519,2.22447,2.22463,48300000.0
2005-01-25 00:03:00,2.22473,2.22481,2.22446,2.22461,29400000.0
2005-01-25 00:04:00,2.22466,2.22467,2.22414,2.2243,50900000.0
2005-01-25 00:05:00,2.22466,2.22466,2.22415,2.22433,24800000.0
2005-01-25 00:06:00,2.22448,2.22493,2.22448,2.22481,58500000.0
2005-01-25 00:07:00,2.22493,2.22493,2.22326,2.22366,47100000.0
2005-01-25 00:08:00,2.22443,2.22444,2.22392,2.22407,20500000.0
2005-01-25 00:09:00,2.22438,2.2244,2.22365,2.22365,11500000.0
2005-01-25 00:10:00,2.22414,2.22438,2.22393,2.22434,30400000.0
2005-01-25 00:11:00,2.22431,2.22447,2.22378,2.22426,24200000.0
2005-01-25 00:12:00,2.22376,2.22418,2.22376,2.22411,32900000.0
2005-01-25 00:13:00,2.22429,2.22443,2.22395,2.22417,53500000.0
2005-01-25 00:14:00,2.22438,2.22443,2.22389,2.22431,51500000.0
2005-01-25 00:15:00,2.22375,2.22404,2.22346,2.22403,29200000.0
2005-01-25 00:16:00,2.22365,2.22402,2.22278,2.22402,47300000.0
2005-01-25 00:17:00,2.22371,2.22406,2.2236,2.22406,52200000.0
2005-01-25 00:18:00,2.22421,2.22451,2.22394,2.22394,49800000.0
2005-01-25 00:19:00,2.2243,2.22459,2.22358,2.2236,48400000.0
2005-01-25 00:20:00,2.22373,2.22375,2.22325,2.22365,62100000.0
2005-01-25 00:21:00,2.22346,2.22383,2.22345,2.22383,39400000.0
2005-01-25 00:22:00,2.22386,2.22407,2.22358,2.22403,56300000.0
2005-01-25 00:23:00,2.22332,2.22426,2.22332,2.22423,33300000.0
2005-01-25 00:24:00,2.22396,2.22423,2.22388,2.22401,45200000.0
2005-01-25 00:25:00,2.22407,2.22407,2.22382,2.2239,20700000.0
2005-01-25 00:26:00,2.22402,2.22425,2.224,2.22403,41900000.0
2005-01-25 00:27:00,2.22422,2.2244,2.224,2.22422,50100000.0
2005-01-25 00:28:00,2.22396,2.2243,2.22388,2.22413,52099999.0
2005-01-25 00:29:00,2.22375,2.2242,2.22368,2.22415,32800000.0
2005-01-25 00:30:00,2.22381,2.22403,2.22357,2.22393,67000000.0
2005-01-25 00:31:00,2.22377,2.2241,2.22364,2.22378,30700000.0
2005-01-25 00:32:00,2.22403,2.22477,2.22393,2.22473,43300000.0
2005-01-25 00:33:00,2.22435,2.22453,2.22395,2.22434,33700000.0
2005-01-25 00:34:00,2.22462,2.22502,2.22436,2.22491,62700000.0
2005-01-25 00:35:00,2.225,2.22541,2.22429,2.2247,32800000.0
2005-01-25 00:36:00,2.22537,2.22551,2.22434,2.22445,43300000.0
2005-01-25 00:37:00,2.22408,2.22464,2.22408,2.22432,41500000.0
2005-01-25 00:38:00,2.22406,2.22417,2.22355,2.22417,18100000.0
2005-01-25 00:39:00,2.22445,2.22483,2.22438,2.22483,51400000.0
2005-01-25 00:40:00,2.22524,2.22561,2.22465,2.22491,49500000.0
2005-01-25 00:41:00,2.22424,2.22452,2.22424,2.22435,30800000.0
2005-01-25 00:42:00,2.2245,2.2247,2.2243,2.22457,26200000.0
2005-01-25 00:43:00,2.22467,2.22467,2.22347,2.22438,40800000.0
2005-01-25 00:44:00,2.22438,2.22483,2.22404,2.22442,27600000.0
2005-01-25 00:45:00,2.22422,2.22461,2.22393,2.22441,29600000.0
2005-01-25 00:46:00,2.22385,2.2245,2.22384,2.22391,20300000.0
2005-01-25 00:47:00,2.22437,2.22448,2.22311,2.22331,27100000.0
2005-01-25 00:48:00,2.22294,2.22352,2.22291,2.2234,43100000.0
2005-01-25 00:49:00,2.22356,2.22393,2.22327,2.22384,12300000.0
2005-01-25 00:50:00,2.22411,2.22438,2.22376,2.22376,30000000.0
2005-01-25 00:51:00,2.22432,2.22438,2.22384,2.22436,21700000.0
2005-01-25 00:52:00,2.22435,2.22451,2.2242,2.22438,32200000.0
2005-01-25 00:53:00,2.22391,2.22437,2.22388,2.22429,42500000.0
2005-01-25 00:54:00,2.22393,2.22448,2.22363,2.22448,32800001.0
2005-01-25 00:55:00,2.22433,2.22448,2.2242,2.22438,25300000.0
2005-01-25 00:56:00,2.22417,2.22417,2.22346,2.22356,22100000.0
2005-01-25 00:57:00,2.22414,2.22452,2.22381,2.22452,36300000.0
2005-01-25 00:58:00,2.22439,2.22455,2.22392,2.22408,39700000.0
2005-01-25 00:59:00,2.22471,2.22471,2.22427,2.22453,16600000.0
2005-01-25 01:00:00,2.22405,2.22468,2.22405,2.22468,44100000.0
2005-01-25 01:01:00,2.22421,2.2245,2.22407,2.22419,26000000.0
2005-01-25 01:02:00,2.22436,2.22489,2.22436,2.22463,34300000.0
2005-01-25 01:03:00,2.22467,2.22481,2.22422,2.22422,31800000.0
2005-01-25 01:04:00,2.22467,2.22471,2.22419,2.22446,34500000.0
2005-01-25 01:05:00,2.22468,2.22486,2.22436,2.22486,25700000.0
2005-01-25 01:06:00,2.22467,2.22487,2.22451,2.22469,24200000.0
2005-01-25 01:07:00,2.22483,2.22501,2.22423,2.22425,26400000.0
2005-01-25 01:08:00,2.22438,2.22464,2.22434,2.22464,20800000.0
2005-01-25 01:09:00,2.2245,2.2246,2.22411,2.22422,45900000.0
2005-01-25 01:10:00,2.22412,2.22472,2.22396,2.22468,40100000.0
2005-01-25 01:11:00,2.22435,2.22472,2.2242,2.22463,39400000.0
2005-01-25 01:12:00,2.2247,2.22514,2.2247,2.22501,27600000.0
2005-01-25 01:13:00,2.22505,2.22561,2.22496,2.22521,34800000.0
2005-01-25 01:14:00,2.22495,2.22495,2.22408,2.22421,33900000.0
2005-01-25 01:15:00,2.22432,2.22502,2.22432,2.2247,53500000.0
2005-01-25 01:16:00,2.22488,2.225,2.22471,2.22494,26800000.0
2005-01-25 01:17:00,2.22498,2.22545,2.22461,2.22484,41300000.0
2005-01-25 01:18:00,2.22457,2.2249,2.22434,2.22451,37500000.0
2005-01-25 01:19:00,2.22411,2.22448,2.22389,2.22448,59500000.0
2005-01-25 01:20:00,2.22435,2.22492,2.22435,2.22489,26800000.0
2005-01-25 01:21:00,2.22497,2.22512,2.22445,2.22445,42999999.0
2005-01-25 01:22:00,2.22513,2.22513,2.22454,2.22459,15600000.0
2005-01-25 01:23:00,2.2253,2.22566,2.22526,2.22564,43400000.0
2005-01-25 01:24:00,2.2256,2.2256,2.2253,2.22539,67499999.0
2005-01-25 01:25:00,2.22552,2.22573,2.22537,2.22537,44500000.0
2005-01-25 01:26:00,2.22518,2.22525,2.22482,2.22518,56400000.0
2005-01-25 01:27:00,2.22473,2.22494,2.22454,2.22475,57400000.0
2005-01-25 01:28:00,2.22474,2.22515,2.2247,2.22515,14200000.0
2005-01-25 01:29:00,2.22534,2.22552,2.22506,2.22522,42200000.0
2005-01-25 01:30:00,2.22546,2.22547,2.22496,2.22499,29500000.0
2005-01-25 01:31:00,2.22534,2.22562,2.2253,2.22555,41100000.0
2005-01-25 01:32:00,2.22572,2.22572,2.22509,2.22525,32600000.0
2005-01-25 01:33:00,2.22529,2.22588,2.22522,2.22588,36900000.0
2005-01-25 01:34:00,2.22541,2.22598,2.22526,2.2255,50800000.0
2005-01-25 01:35:00,2.22522,2.22572,2.22522,2.22572,22700000.0
2005-01-25 01:36:00,2.22531,2.22586,2.22519,2.22571,47900000.0
2005-01-25 01:37:00,2.22595,2.22641,2.22573,2.22578,23000000.0
2005-01-25 01:38:00,2.22602,2.22602,2.22568,2.22596,18900000.0
2005-01-25 01:39:00,2.22604,2.22612,2.22547,2.22547,33700000.0
2005-01-25 01:40:00,2.22602,2.22607,2.22555,2.22555,25200000.0
2005-01-25 01:41:00,2.2258,2.22583,2.22541,2.22549,50000000.0
2005-01-25 01:42:00,2.22567,2.22587,2.22532,2.2255,29400000.0
2005-01-25 01:43:00,2.2254,2.2254,2.22506,2.22529,43300000.0
2005-01-25 01:44:00,2.2249,2.22531,2.2249,2.22531,12400000.0
2005-01-25 01:45:00,2.22563,2.22563,2.22523,2.22555,27600000.0
2005-01-25 01:46:00,2.22544,2.22599,2.22544,2.22573,37000000.0
2005-01-25 01:47:00,2.22559,2.22579,2.22559,2.22575,28100000.0
2005-01-25 01:48:00,2.22615,2.22639,2.22598,2.22628,36300000.0
2005-01-25 01:49:00,2.22581,2.22612,2.22581,2.226,26400000.0
2005-01-25 01:50:00,2.22571,2.22598,2.22571,2.22598,42000000.0
2005-01-25 01:51:00,2.2263,2.2263,2.22592,2.22598,21800000.0
2005-01-25 01:52:00,2.22609,2.22638,2.22601,2.22632,31300000.0
2005-01-25 01:53:00,2.22629,2.2263,2.22615,2.22629,26500000.0
2005-01-25 01:54:00,2.22601,2.22634,2.2259,2.22625,35099999.0
2005-01-25 01:55:00,2.22585,2.2261,2.22568,2.2261,37200000.0
2005-01-25 01:56:00,2.22626,2.22634,2.2256,2.22563,29200000.0
2005-01-25 01:57:00,2.22609,2.22619,2.22594,2.22607,35000000.0
2005-01-25 01:58:00,2.22569,2.22599,2.22562,2.22599,17200000.0
2005-01-25 01:59:00,2.22631,2.22647,2.22587,2.22594,39900000.0
2005-01-25 02:00:00,2.22632,2.22632,2.22567,2.22613,33000000.0
2005-01-25 02:01:00,2.22626,2.22646,2.22626,2.22634,22500000.0
2005-01-25 02:02:00,2.22626,2.22632,2.22612,2.22625,39900000.0
2005-01-25 02:03:00,2.22623,2.22649,2.22612,2.22648,35200000.0
2005-01-25 02:04:00,2.22617,2.22617,2.22568,2.22577,29400000.0
2005-01-25 02:05:00,2.22576,2.2262,2.22576,2.2262,33300000.0
2005-01-25 02:06:00,2.22576,2.22592,2.2255,2.22592,46800000.0
2005-01-25 02:07:00,2.22578,2.22596,2.22578,2.22589,43300000.0
2005-01-25 02:08:00,2.22592,2.22597,2.22537,2.22537,54299999.0
2005-01-25 02:09:00,2.22577,2.2259,2.22564,2.22588,31100000.0
2005-01-25 02:10:00,2.22582,2.22593,2.22558,2.22587,59799999.0
2005-01-25 02:11:00,2.22587,2.22597,2.22552,2.22597,21200000.0
2005-01-25 02:12:00,2.22614,2.22625,2.22576,2.22625,56299999.0
2005-01-25 02:13:00,2.22599,2.22629,2.22596,2.22615,48700000.0
2005-01-25 02:14:00,2.22614,2.22644,2.22606,2.22644,58700000.0
2005-01-25 02:15:00,2.22618,2.22629,2.22574,2.22623,19500000.0
2005-01-25 02:16:00,2.22598,2.22612,2.22571,2.22612,16900000.0
2005-01-25 02:17:00,2.22622,2.22622,2.22542,2.2259,33900000.0
2005-01-25 02:18:00,2.2261,2.22618,2.22567,2.22605,52400000.0
2005-01-25 02:19:00,2.22588,2.22653,2.22588,2.22653,22100000.0
2005-01-25 02:20:00,2.2265,2.22651,2.22604,2.22637,23800000.0
2005-01-25 02:21:00,2.22568,2.22615,2.22562,2.22615,32200000.0
2005-01-25 02:22:00,2.22595,2.22642,2.22586,2.22608,27300000.0
2005-01-25 02:23:00,2.22639,2.22639,2.22588,2.22604,33300000.0
2005-01-25 02:24:00,2.22636,2.22659,2.22571,2.22571,31100000.0
2005-01-25 02:25:00,2.22609,2.22647,2.22609,2.22642,38400000.0
2005-01-25 02:26:00,2.22586,2.22654,2.22586,2.22643,26700000.0
2005-01-25 02:27:00,2.22606,2.22649,2.22585,2.22585,30600000.0
2005-01-25 02:28:00,2.22629,2.22629,2.2259,2.22595,31000000.0
2005-01-25 02:29:00,2.22614,2.22614,2.22558,2.22572,32700000.0
2005-01-25 02:30:00,2.2262,2.22629,2.22591,2.22592,23500000.0
2005-01-25 02:31:00,2.22597,2.22612,2.22543,2.22554,37200000.0
2005-01-25 02:32:00,2.22579,2.22592,2.22552,2.22558,60100000.0
2005-01-25 02:33:00,2.22595,2.22618,2.22589,2.22612,36300000.0
2005-01-25 02:34:00,2.22624,2.22636,2.22557,2.226,41000000.0
2005-01-25 02:35:00,2.22605,2.22626,2.22582,2.22606,47900001.0
2005-01-25 02:36:00,2.2261,2.2261,2.22555,2.22562,24400000.0
2005-01-25 02:37:00,2.22531,2.22588,2.22531,2.22571,25400000.0
2005-01-25 02:38:00,2.22543,2.22618,2.22543,2.22597,16900000.0
2005-01-25 02:39:00,2.22553,2.22604,2.22527,2.22604,18100000.0
2005-01-25 02:40:00,2.2259,2.22605,2.22577,2.22577,35600000.0
2005-01-25 02:41:00,2.2259,2.22599,2.22562,2.22562,64900000.0
2005-01-25 02:42:00,2.22534,2.2261,2.22534,2.2261,23100000.0
2005-01-25 02:43:00,2.22572,2.2262,2.22559,2.22559,17600000.0
2005-01-25 02:44:00,2.22608,2.22626,2.22601,2.22602,26600000.0
2005-01-25 02:45:00,2.22599,2.22613,2.22548,2.22548,25700000.0
2005-01-25 02:46:00,2.22618,2.22636,2.22567,2.22567,26000000.0
2005-01-25 02:47:00,2.22589,2.22654,2.22589,2.22631,40100000.0
2005-01-25 02:48:00,2.22604,2.22625,2.22604,2.22618,36100000.0
2005-01-25 02:49:00,2.22585,2.2262,2.22575,2.22607,34200000.0
2005-01-25 02:50:00,2.22607,2.22654,2.22601,2.22654,40200000.0
2005-01-25 02:51:00,2.22614,2.22637,2.2259,2.2259,21100000.0
2005-01-25 02:52:00,2.22632,2.22679,2.22629,2.22646,43600000.0
2005-01-25 02:53:00,2.2268,2.2268,2.22627,2.22627,19100000.0
2005-01-25 02:54:00,2.2266,2.2266,2.22606,2.22619,43500000.0
2005-01-25 02:55:00,2.22658,2.22672,2.2263,2.2267,18800000.0
2005-01-25 02:56:00,2.22663,2.22682,2.22654,2.22682,26000000.0
2005-01-25 02:57:00,2.22672,2.22693,2.22637,2.22673,43500000.0
2005-01-25 02:58:00,2.22668,2.22692,2.22662,2.22662,18800000.0
2005-01-25 02:59:00,2.22683,2.22683,2.22664,2.22677,25900000.0
2005-01-25 03:00:00,2.22678,2.22724,2.22678,2.22718,30700000.0
2005-01-25 03:01:00,2.22711,2.22742,2.22688,2.22742,39900000.0
2005-01-25 03:02:00,2.22722,2.22738,2.22701,2.22729,37100000.0
2005-01-25 03:03:00,2.22712,2.22754,2.2271,2.22744,30000000.0
2005-01-25 03:04:00,2.22739,2.22753,2.22686,2.22747,29600000.0
2005-01-25 03:05:00,2.22749,2.22781,2.22739,2.22763,30600000.0
2005-01-25 03:06:00,2.22753,2.22753,2.2272,2.22735,40100000.0
2005-01-25 03:07:00,2.22748,2.22769,2.22748,2.22755,29700000.0
2005-01-25 03:08:00,2.22743,2.2275,2.22723,2.22732,33900000.0
2005-01-25 03:09:00,2.22726,2.22745,2.22683,2.22683,34800000.0
2005-01-25 03:10:00,2.22698,2.22719,2.22675,2.22708,38800000.0
2005-01-25 03:11:00,2.22729,2.22742,2.22686,2.22742,37000000.0
2005-01-25 03:12:00,2.22737,2.22747,2.22732,2.22734,24600000.0
2005-01-25 03:13:00,2.2274,2.2274,2.22691,2.22714,31200000.0
2005-01-25 03:14:00,2.22682,2.22707,2.22642,2.22707,20600000.0
2005-01-25 03:15:00,2.22665,2.22723,2.22665,2.22696,23800000.0
2005-01-25 03:16:00,2.2269,2.22721,2.2268,2.22721,38500000.0
2005-01-25 03:17:00,2.22639,2.22693,2.22633,2.22693,27100000.0
2005-01-25 03:18:00,2.22674,2.22704,2.22651,2.2269,31600000.0
2005-01-25 03:19:00,2.22697,2.22708,2.22635,2.2265,31900000.0
2005-01-25 03:20:00,2.22643,2.2269,2.22643,2.2269,18700000.0
2005-01-25 03:21:00,2.22682,2.22727,2.22677,2.22716,48700000.0
2005-01-25 03:22:00,2.22722,2.22735,2.22679,2.22691,28600000.0
2005-01-25 03:23:00,2.22682,2.22695,2.22668,2.2267,34800000.0
2005-01-25 03:24:00,2.22692,2.22692,2.22666,2.22666,23600000.0
2005-01-25 03:25:00,2.22688,2.22694,2.22642,2.2265,37700000.0
2005-01-25 03:26:00,2.22666,2.22672,2.22646,2.2267,36200000.0
2005-01-25 03:27:00,2.22683,2.22719,2.22683,2.22705,32300000.0
2005-01-25 03:28:00,2.22722,2.22722,2.22678,2.22692,68800000.0
2005-01-25 03:29:00,2.22671,2.22694,2.22671,2.22676,37000000.0
2005-01-25 03:30:00,2.22705,2.22718,2.22646,2.22646,33200000.0
2005-01-25 03:31:00,2.22691,2.22695,2.22672,2.22691,24700000.0
2005-01-25 03:32:00,2.22704,2.22704,2.22671,2.22671,29200000.0
2005-01-25 03:33:00,2.22649,2.22669,2.22643,2.22658,30100000.0
2005-01-25 03:34:00,2.22676,2.22679,2.22666,2.22668,38400000.0
2005-01-25 03:35:00,2.22675,2.22698,2.2266,2.22698,38100000.0
2005-01-25 03:36:00,2.22673,2.22684,2.22629,2.22629,35900000.0
2005-01-25 03:37:00,2.22663,2.22664,2.22627,2.22661,19000000.0
2005-01-25 03:38:00,2.22656,2.22695,2.22638,2.22695,20400000.0
2005-01-25 03:39:00,2.22678,2.22681,2.22622,2.22622,13600000.0
2005-01-25 03:40:00,2.2265,2.2268,2.22636,2.22677,46000000.0
2005-01-25 03:41:00,2.22662,2.22685,2.22639,2.22666,39000000.0
2005-01-25 03:42:00,2.22636,2.22688,2.2262,2.22688,30200000.0
2005-01-25 03:43:00,2.22653,2.22673,2.22639,2.22652,49000000.0
2005-01-25 03:44:00,2.22653,2.22702,2.22648,2.22659,43200000.0
2005-01-25 03:45:00,2.2263,2.22718,2.2263,2.22718,30700000.0
2005-01-25 03:46:00,2.2274,2.22827,2.22717,2.22796,45100000.0
2005-01-25 03:47:00,2.228,2.22878,2.22782,2.22795,46700000.0
2005-01-25 03:48:00,2.2276,2.22844,2.2276,2.22807,37700000.0
2005-01-25 03:49:00,2.22752,2.22792,2.22739,2.22791,34900000.0
2005-01-25 03:50:00,2.22794,2.2282,2.22788,2.22805,38300000.0
2005-01-25 03:51:00,2.22828,2.22833,2.2279,2.22798,34200000.0
2005-01-25 03:52:00,2.22776,2.22823,2.22776,2.2279,38800000.0
2005-01-25 03:53:00,2.22866,2.22913,2.22832,2.22886,38000000.0
2005-01-25 03:54:00,2.22901,2.22938,2.22901,2.22928,37400000.0
2005-01-25 03:55:00,2.22937,2.22937,2.22918,2.2293,23600000.0
2005-01-25 03:56:00,2.22916,2.22916,2.22874,2.22886,31300000.0
2005-01-25 03:57:00,2.22891,2.22902,2.22878,2.22891,41500000.0
2005-01-25 03:58:00,2.22888,2.23007,2.22885,2.23007,30000000.0
2005-01-25 03:59:00,2.23035,2.23053,2.23005,2.23042,42500000.0
2005-01-25 04:00:00,2.23039,2.23046,2.23021,2.23028,24600000.0
2005-01-25 04:01:00,2.23008,2.23038,2.2299,2.23011,35200000.0
2005-01-25 04:02:00,2.23016,2.2313,2.23006,2.2313,27200000.0
2005-01-25 04:03:00,2.23188,2.23188,2.2311,2.23141,25900000.0
2005-01-25 04:04:00,2.23164,2.23182,2.23133,2.23135,35300000.0
2005-01-25 04:05:00,2.23126,2.2314,2.23096,2.23107,41600000.0
2005-01-25 04:06:00,2.23152,2.23181,2.23136,2.2318,49300000.0
2005-01-25 04:07:00,2.23175,2.23196,2.23143,2.23143,30800000.0
2005-01-25 04:08:00,2.23156,2.23156,2.23115,2.23115,37300000.0
2005-01-25 04:09:00,2.23096,2.23129,2.23085,2.23122,61100000.0
2005-01-25 04:10:00,2.23139,2.23142,2.23106,2.23117,29700000.0
2005-01-25 04:11:00,2.23137,2.23156,2.23121,2.23156,45100000.0
2005-01-25 04:12:00,2.23144,2.23164,2.23115,2.23164,43000000.0
2005-01-25 04:13:00,2.23147,2.23159,2.23131,2.23153,30600000.0
2005-01-25 04:14:00,2.23124,2.23154,2.23109,2.23117,43999999.0
2005-01-25 04:15:00,2.23097,2.23113,2.23074,2.23094,32600000.0
2005-01-25 04:16:00,2.23137,2.23137,2.23077,2.23088,34900000.0
2005-01-25 04:17:00,2.23107,2.23116,2.23062,2.2309,41900000.0
2005-01-25 04:18:00,2.23111,2.23139,2.23086,2.23099,45700000.0
2005-01-25 04:19:00,2.23106,2.23112,2.23072,2.23093,32700000.0
2005-01-25 04:20:00,2.23104,2.2312,2.23074,2.23095,36900000.0
2005-01-25 04:21:00,2.23074,2.23102,2.23056,2.23097,50100000.0
2005-01-25 04:22:00,2.23062,2.23067,2.23047,2.23052,36200000.0
2005-01-25 04:23:00,2.231,2.231,2.23036,2.23036,20800000.0
2005-01-25 04:24:00,2.23051,2.23061,2.23007,2.23007,43500000.0
2005-01-25 04:25:00,2.23025,2.23025,2.22983,2.2299,24800000.0
2005-01-25 04:26:00,2.23005,2.23007,2.22973,2.22975,54500000.0
2005-01-25 04:27:00,2.23004,2.23014,2.22968,2.23014,30200000.0
2005-01-25 04:28:00,2.22997,2.23016,2.2299,2.22997,65100001.0
2005-01-25 04:29:00,2.2303,2.2303,2.22925,2.22925,18500000.0
2005-01-25 04:30:00,2.22971,2.22996,2.22962,2.22979,53500000.0
2005-01-25 04:31:00,2.22947,2.22971,2.2293,2.22958,29100000.0
2005-01-25 04:32:00,2.22969,2.22969,2.22924,2.22945,36000000.0
2005-01-25 04:33:00,2.22942,2.22953,2.22893,2.22928,59300001.0
2005-01-25 04:34:00,2.22942,2.22942,2.22915,2.2293,22400000.0
2005-01-25 04:35:00,2.22939,2.22944,2.22922,2.22929,41900000.0
2005-01-25 04:36:00,2.22918,2.2293,2.22905,2.22905,20800000.0
2005-01-25 04:37:00,2.22912,2.22942,2.22912,2.22938,17000000.0
2005-01-25 04:38:00,2.22939,2.22949,2.22897,2.22912,34000000.0
2005-01-25 04:39:00,2.22937,2.22945,2.22903,2.22928,49900000.0
2005-01-25 04:40:00,2.22905,2.22958,2.22904,2.22958,27100000.0
2005-01-25 04:41:00,2.22934,2.22946,2.2291,2.2291,53500001.0
2005-01-25 04:42:00,2.22922,2.2293,2.22892,2.22915,26200000.0
2005-01-25 04:43:00,2.2296,2.2296,2.22908,2.22933,32600000.0
2005-01-25 04:44:00,2.22945,2.22953,2.22929,2.22953,32600000.0
2005-01-25 04:45:00,2.22965,2.22974,2.22934,2.22959,57300000.0
2005-01-25 04:46:00,2.22926,2.22969,2.22914,2.22966,27400000.0
2005-01-25 04:47:00,2.22969,2.22978,2.22944,2.22962,25000000.0
2005-01-25 04:48:00,2.22937,2.22963,2.22913,2.22922,32700000.0
2005-01-25 04:49:00,2.22955,2.22958,2.22917,2.22924,44500000.0
2005-01-25 04:50:00,2.22918,2.22943,2.229,2.229,43500000.0
2005-01-25 04:51:00,2.22945,2.22953,2.22918,2.22926,30200000.0
2005-01-25 04:52:00,2.229,2.22911,2.22879,2.22883,52000000.0
2005-01-25 04:53:00,2.22881,2.2289,2.22854,2.2289,49500000.0
2005-01-25 04:54:00,2.22861,2.22884,2.22833,2.22856,30500000.0
2005-01-25 04:55:00,2.22835,2.22835,2.22801,2.22811,27000000.0
2005-01-25 04:56:00,2.22862,2.22862,2.22816,2.22823,33700000.0
2005-01-25 04:57:00,2.2283,2.22864,2.22809,2.22858,26900000.0
2005-01-25 04:58:00,2.22844,2.22868,2.22839,2.22867,20700000.0
2005-01-25 04:59:00,2.22866,2.22916,2.22856,2.22891,42900000.0
2005-01-25 05:00:00,2.2292,2.22924,2.22866,2.22897,30600000.0
2005-01-25 05:01:00,2.22922,2.22922,2.2283,2.22861,30800000.0
2005-01-25 05:02:00,2.2285,2.22864,2.22832,2.22854,33900000.0
2005-01-25 05:03:00,2.22854,2.22854,2.22793,2.22808,42300000.0
2005-01-25 05:04:00,2.22804,2.22804,2.22755,2.22795,34400000.0
2005-01-25 05:05:00,2.22777,2.2279,2.22741,2.22748,50400000.0
2005-01-25 05:06:00,2.22761,2.22786,2.22748,2.22752,29600000.0
2005-01-25 05:07:00,2.22752,2.22788,2.22745,2.22756,46100000.0
2005-01-25 05:08:00,2.2276,2.2277,2.22724,2.2277,53600000.0
2005-01-25 05:09:00,2.22746,2.22794,2.22736,2.22778,43900000.0
2005-01-25 05:10:00,2.22716,2.22749,2.22716,2.22746,14200000.0
2005-01-25 05:11:00,2.22735,2.22765,2.22729,2.22748,50199999.0
2005-01-25 05:12:00,2.22757,2.22757,2.22701,2.22708,47100000.0
2005-01-25 05:13:00,2.22742,2.2276,2.22734,2.22747,34100000.0
2005-01-25 05:14:00,2.22742,2.22742,2.22693,2.22724,36700000.0
2005-01-25 05:15:00,2.22746,2.22748,2.22691,2.22691,27100000.0
2005-01-25 05:16:00,2.22749,2.22769,2.22738,2.22746,25100000.0
2005-01-25 05:17:00,2.2273,2.22774,2.22724,2.22757,31300000.0
2005-01-25 05:18:00,2.22693,2.22742,2.22693,2.22742,28900000.0
2005-01-25 05:19:00,2.22701,2.22806,2.22701,2.22806,55900000.0
2005-01-25 05:20:00,2.22732,2.22764,2.2269,2.22745,31900000.0
2005-01-25 05:21:00,2.22758,2.22772,2.22743,2.22762,35100000.0
2005-01-25 05:22:00,2.22742,2.2278,2.22738,2.2278,26500000.0
2005-01-25 05:23:00,2.2275,2.22765,2.2273,2.22735,19600000.0
2005-01-25 05:24:00,2.22737,2.22739,2.22686,2.22735,37600000.0
2005-01-25 05:25:00,2.22737,2.2277,2.22736,2.2277,67900000.0
2005-01-25 05:26:00,2.22759,2.22759,2.22711,2.22739,27600000.0
2005-01-25 05:27:00,2.22775,2.22792,2.22737,2.22737,29700000.0
2005-01-25 05:28:00,2.22803,2.22805,2.22779,2.22797,19400000.0
2005-01-25 05:29:00,2.22822,2.22833,2.22774,2.22799,34000000.0
2005-01-25 05:30:00,2.22837,2.22837,2.22764,2.22765,32800000.0
2005-01-25 05:31:00,2.22782,2.22808,2.22762,2.2279,29000000.0
2005-01-25 05:32:00,2.22784,2.22798,2.22734,2.22758,73900000.0
2005-01-25 05:33:00,2.22788,2.22816,2.22778,2.22816,47400000.0
2005-01-25 05:34:00,2.2279,2.2279,2.22753,2.22784,37700000.0
2005-01-25 05:35:00,2.2275,2.22771,2.22749,2.22766,52900000.0
2005-01-25 05:36:00,2.22739,2.22761,2.22725,2.22756,28500000.0
2005-01-25 05:37:00,2.22787,2.22849,2.22787,2.22849,35899999.0
2005-01-25 05:38:00,2.22848,2.22852,2.22831,2.22845,59500001.0
2005-01-25 05:39:00,2.22786,2.22874,2.22786,2.22854,25400000.0
2005-01-25 05:40:00,2.22801,2.22852,2.22801,2.22815,32000000.0
2005-01-25 05:41:00,2.22812,2.2284,2.22812,2.2284,20800000.0
2005-01-25 05:42:00,2.22858,2.22858,2.22821,2.22856,25800000.0
2005-01-25 05:43:00,2.22839,2.22853,2.22795,2.2285,51800000.0
2005-01-25 05:44:00,2.22822,2.22871,2.22819,2.22871,20700000.0
2005-01-25 05:45:00,2.2285,2.22897,2.2285,2.22867,19200000.0
2005-01-25 05:46:00,2.22876,2.22899,2.22866,2.22894,26200000.0
2005-01-25 05:47:00,2.22887,2.22918,2.22863,2.22918,52200000.0
2005-01-25 05:48:00,2.2296,2.2296,2.22859,2.22912,30800000.0
2005-01-25 05:49:00,2.22899,2.22923,2.22888,2.22923,25500000.0
2005-01-25 05:50:00,2.22916,2.22956,2.22898,2.22956,24200000.0
2005-01-25 05:51:00,2.22873,2.22982,2.22873,2.22935,60900000.0
2005-01-25 05:52:00,2.22922,2.2295,2.22882,2.2295,28800000.0
2005-01-25 05:53:00,2.22929,2.22947,2.22912,2.22934,57100000.0
2005-01-25 05:54:00,2.22954,2.22955,2.22899,2.22914,19100000.0
2005-01-25 05:55:00,2.22918,2.22918,2.22827,2.2284,22100000.0
2005-01-25 05:56:00,2.22773,2.22842,2.22773,2.22842,23600000.0
2005-01-25 05:57:00,2.22847,2.22854,2.22774,2.22774,30600000.0
2005-01-25 05:58:00,2.22842,2.22873,2.22814,2.22814,49000000.0
2005-01-25 05:59:00,2.22832,2.22832,2.22769,2.22769,29100000.0
2005-01-25 06:00:00,2.22819,2.22824,2.22786,2.22802,43100000.0
2005-01-25 06:01:00,2.22795,2.22815,2.22777,2.22777,51200000.0
2005-01-25 06:02:00,2.22767,2.22807,2.22767,2.22792,21000000.0
2005-01-25 06:03:00,2.22774,2.22822,2.22749,2.22812,61200000.0
2005-01-25 06:04:00,2.22809,2.22838,2.22797,2.22838,18700000.0
2005-01-25 06:05:00,2.22823,2.22855,2.22823,2.22826,36600000.0
2005-01-25 06:06:00,2.22862,2.22879,2.22841,2.22844,49300000.0
2005-01-25 06:07:00,2.22855,2.22885,2.22848,2.22848,19600000.0
2005-01-25 06:08:00,2.22865,2.22902,2.22865,2.22873,22300000.0
2005-01-25 06:09:00,2.2289,2.22908,2.22838,2.22838,32100000.0
2005-01-25 06:10:00,2.22878,2.22903,2.22846,2.22903,39100000.0
2005-01-25 06:11:00,2.22862,2.22922,2.22839,2.22922,26300000.0
2005-01-25 06:12:00,2.22874,2.22926,2.22874,2.22917,38800000.0
2005-01-25 06:13:00,2.22883,2.22913,2.22867,2.22894,36400000.0
2005-01-25 06:14:00,2.22882,2.22882,2.22859,2.22868,27800000.0
2005-01-25 06:15:00,2.22905,2.22918,2.22864,2.22868,39900000.0
2005-01-25 06:16:00,2.22907,2.22939,2.2286,2.22883,24800000.0
2005-01-25 06:17:00,2.22875,2.22912,2.2285,2.22912,42000000.0
2005-01-25 06:18:00,2.22907,2.22907,2.22848,2.22855,49500000.0
2005-01-25 06:19:00,2.22851,2.22865,2.2282,2.22841,44800000.0
2005-01-25 06:20:00,2.22815,2.22854,2.22804,2.22838,43800000.0
2005-01-25 06:21:00,2.22821,2.22855,2.2281,2.22853,26000000.0
2005-01-25 06:22:00,2.22848,2.22911,2.22812,2.22911,34000000.0
2005-01-25 06:23:00,2.22923,2.22923,2.22809,2.22809,37200000.0
2005-01-25 06:24:00,2.22838,2.22859,2.22815,2.22859,14300000.0
2005-01-25 06:25:00,2.22812,2.22834,2.22803,2.22819,36900000.0
2005-01-25 06:26:00,2.2283,2.22883,2.22826,2.22864,23500000.0
2005-01-25 06:27:00,2.22806,2.22869,2.22806,2.22869,30200000.0
2005-01-25 06:28:00,2.2285,2.22876,2.22782,2.22876,54300000.0
2005-01-25 06:29:00,2.2285,2.22867,2.22832,2.22839,34300000.0
2005-01-25 06:30:00,2.22844,2.22861,2.22844,2.22861,18800000.0
2005-01-25 06:31:00,2.22881,2.22904,2.22869,2.22897,51800000.0
2005-01-25 06:32:00,2.22858,2.22876,2.2282,2.22862,32800000.0
2005-01-25 06:33:00,2.2284,2.22897,2.22837,2.22887,50000000.0
2005-01-25 06:34:00,2.22872,2.22894,2.22844,2.22863,31300000.0
2005-01-25 06:35:00,2.22902,2.22942,2.22885,2.22942,24300000.0
2005-01-25 06:36:00,2.22859,2.22917,2.22859,2.22917,30900000.0
2005-01-25 06:37:00,2.22884,2.22884,2.22847,2.22873,19200000.0
2005-01-25 06:38:00,2.22916,2.22921,2.22866,2.22917,48700000.0
2005-01-25 06:39:00,2.22909,2.22922,2.22882,2.2289,39200000.0
2005-01-25 06:40:00,2.22904,2.22904,2.22848,2.22872,23500000.0
2005-01-25 06:41:00,2.22849,2.22888,2.22843,2.22843,32600000.0
2005-01-25 06:42:00,2.22873,2.22893,2.22846,2.22893,33200000.0
2005-01-25 06:43:00,2.22846,2.22892,2.22846,2.22879,18000000.0
2005-01-25 06:44:00,2.22904,2.22904,2.22839,2.22878,38800000.0
2005-01-25 06:45:00,2.22855,2.22867,2.22819,2.22819,24500000.0
2005-01-25 06:46:00,2.22863,2.22926,2.22835,2.22926,16800000.0
2005-01-25 06:47:00,2.22921,2.22931,2.22873,2.22918,29300000.0
2005-01-25 06:48:00,2.22932,2.22932,2.22905,2.22907,46900000.0
2005-01-25 06:49:00,2.2289,2.22933,2.22865,2.22933,28500000.0
2005-01-25 06:50:00,2.22932,2.22948,2.22925,2.22946,30200000.0
2005-01-25 06:51:00,2.22948,2.22952,2.22894,2.22909,41700000.0
2005-01-25 06:52:00,2.22873,2.22891,2.22859,2.22891,37900000.0
2005-01-25 06:53:00,2.22902,2.22953,2.22886,2.22953,25600000.0
2005-01-25 06:54:00,2.22921,2.22943,2.22904,2.22917,51300000.0
2005-01-25 06:55:00,2.22909,2.22909,2.22854,2.22887,47300000.0
2005-01-25 06:56:00,2.22895,2.22935,2.22878,2.22878,29000000.0
2005-01-25 06:57:00,2.22865,2.22892,2.22854,2.22886,50100000.0
2005-01-25 06:58:00,2.22855,2.22916,2.22855,2.22889,34500000.0
2005-01-25 06:59:00,2.22911,2.22911,2.2285,2.22891,37600000.0
2005-01-25 07:00:00,2.22851,2.22851,2.22816,2.22816,46500000.0
2005-01-25 07:01:00,2.22817,2.2285,2.22801,2.22833,29300000.0
2005-01-25 07:02:00,2.22802,2.22819,2.22775,2.22819,56900000.0
2005-01-25 07:03:00,2.22772,2.22787,2.22746,2.22787,45200000.0
2005-01-25 07:04:00,2.22811,2.22833,2.22798,2.22815,40900000.0
2005-01-25 07:05:00,2.22819,2.22838,2.22799,2.22838,16000000.0
2005-01-25 07:06:00,2.22815,2.22836,2.22775,2.22775,40900000.0
2005-01-25 07:07:00,2.22785,2.2284,2.2278,2.22832,26600000.0
2005-01-25 07:08:00,2.2282,2.22834,2.22801,2.22817,49400000.0
2005-01-25 07:09:00,2.22768,2.22845,2.22766,2.22845,21400000.0
2005-01-25 07:10:00,2.22821,2.22847,2.22787,2.22787,30000000.0
2005-01-25 07:11:00,2.22813,2.22813,2.22777,2.22777,12800000.0
2005-01-25 07:12:00,2.22751,2.22815,2.22749,2.22815,37400000.0
2005-01-25 07:13:00,2.2281,2.22823,2.22764,2.22823,51300000.0
2005-01-25 07:14:00,2.22809,2.22838,2.22809,2.22825,20700000.0
2005-01-25 07:15:00,2.22821,2.2283,2.22768,2.22814,26200000.0
2005-01-25 07:16:00,2.2283,2.22836,2.22812,2.22812,49500000.0
2005-01-25 07:17:00,2.22799,2.22825,2.22782,2.22782,28900000.0
2005-01-25 07:18:00,2.22803,2.22844,2.2279,2.22842,39800000.0
2005-01-25 07:19:00,2.22807,2.22844,2.22793,2.22831,29400000.0
2005-01-25 07:20:00,2.22812,2.22857,2.22804,2.22827,34900000.0
2005-01-25 07:21:00,2.22829,2.22867,2.22829,2.2286,55900000.0
2005-01-25 07:22:00,2.22841,2.22843,2.22782,2.22823,44300000.0
2005-01-25 07:23:00,2.22832,2.22847,2.22802,2.22828,39000000.0
2005-01-25 07:24:00,2.22832,2.22834,2.22795,2.228,60100000.0
2005-01-25 07:25:00,2.22786,2.22811,2.22776,2.22811,32100000.0
2005-01-25 07:26:00,2.22817,2.2282,2.2278,2.22792,30700000.0
2005-01-25 07:27:00,2.22772,2.22772,2.22724,2.22724,12800000.0
2005-01-25 07:28:00,2.22705,2.22781,2.22705,2.22779,31100000.0
2005-01-25 07:29:00,2.22756,2.22768,2.22712,2.22712,50600000.0
2005-01-25 07:30:00,2.22742,2.22742,2.22675,2.2272,57900000.0
2005-01-25 07:31:00,2.22705,2.22736,2.22684,2.22725,27300000.0
2005-01-25 07:32:00,2.22744,2.22744,2.22697,2.22732,37100000.0
2005-01-25 07:33:00,2.22732,2.22735,2.22695,2.22707,36500000.0
2005-01-25 07:34:00,2.2269,2.2276,2.22677,2.22757,50500000.0
2005-01-25 07:35:00,2.22762,2.22762,2.22691,2.22691,23600000.0
2005-01-25 07:36:00,2.22743,2.22754,2.22715,2.22731,31800000.0
2005-01-25 07:37:00,2.22689,2.22747,2.22689,2.22747,26200000.0
2005-01-25 07:38:00,2.22747,2.22747,2.22697,2.2271,16800000.0
2005-01-25 07:39:00,2.22684,2.22743,2.22684,2.2272,21800000.0
2005-01-25 07:40:00,2.22723,2.22752,2.22715,2.22715,17400000.0
2005-01-25 07:41:00,2.22716,2.22737,2.22693,2.22693,36100001.0
2005-01-25 07:42:00,2.2266,2.2266,2.22573,2.22603,21500000.0
2005-01-25 07:43:00,2.2261,2.22628,2.22569,2.22573,25300000.0
2005-01-25 07:44:00,2.22597,2.22647,2.22594,2.22615,34100000.0
2005-01-25 07:45:00,2.22598,2.22625,2.22595,2.22625,51000000.0
2005-01-25 07:46:00,2.22632,2.22642,2.22608,2.22637,38600000.0
2005-01-25 07:47:00,2.22639,2.22639,2.22583,2.22605,40400000.0
2005-01-25 07:48:00,2.22616,2.22639,2.22605,2.22605,62300000.0
2005-01-25 07:49:00,2.22629,2.22629,2.22561,2.22564,32400000.0
2005-01-25 07:50:00,2.22575,2.22601,2.22543,2.22543,45200000.0
2005-01-25 07:51:00,2.22589,2.22604,2.22572,2.22589,27500000.0
2005-01-25 07:52:00,2.2263,2.22652,2.22609,2.22628,38600000.0
2005-01-25 07:53:00,2.22638,2.22638,2.22598,2.22616,39400000.0
2005-01-25 07:54:00,2.22586,2.22617,2.22586,2.22607,29400000.0
2005-01-25 07:55:00,2.22588,2.22619,2.22564,2.22596,28700000.0
2005-01-25 07:56:00,2.22559,2.22586,2.22538,2.22562,43200000.0
2005-01-25 07:57:00,2.22609,2.22619,2.2253,2.2253,21500000.0
2005-01-25 07:58:00,2.22555,2.22555,2.22501,2.22532,18400000.0
2005-01-25 07:59:00,2.2252,2.22545,2.22496,2.22545,16900000.0
2005-01-25 08:00:00,2.2258,2.22586,2.22538,2.22547,50700000.0
2005-01-25 08:01:00,2.22545,2.22561,2.22518,2.22535,43000000.0
2005-01-25 08:02:00,2.22551,2.22552,2.22501,2.22524,26700000.0
2005-01-25 08:03:00,2.22567,2.22581,2.22508,2.22581,42200000.0
2005-01-25 08:04:00,2.22591,2.22591,2.2253,2.22559,35400000.0
2005-01-25 08:05:00,2.22561,2.22585,2.22561,2.22585,39200000.0
2005-01-25 08:06:00,2.22578,2.22578,2.22545,2.2255,46700000.0
2005-01-25 08:07:00,2.22582,2.22583,2.22544,2.2255,29700000.0
2005-01-25 08:08:00,2.22541,2.22547,2.2251,2.22521,39200000.0
2005-01-25 08:09:00,2.2254,2.22561,2.22516,2.22561,35700000.0
2005-01-25 08:10:00,2.22503,2.22548,2.22477,2.22527,40700000.0
2005-01-25 08:11:00,2.22528,2.22535,2.22481,2.22487,25300000.0
2005-01-25 08:12:00,2.22522,2.22532,2.22467,2.22478,31800000.0
2005-01-25 08:13:00,2.22525,2.22525,2.22487,2.22487,31400000.0
2005-01-25 08:14:00,2.22501,2.22511,2.22462,2.22462,37400000.0
2005-01-25 08:15:00,2.22525,2.22525,2.22461,2.22473,9900000.0
2005-01-25 08:16:00,2.225,2.22535,2.22481,2.22535,26400000.0
2005-01-25 08:17:00,2.22518,2.22541,2.22465,2.22465,18000000.0
2005-01-25 08:18:00,2.22518,2.22524,2.22489,2.22524,28500000.0
2005-01-25 08:19:00,2.22547,2.22547,2.22494,2.22495,14000000.0
2005-01-25 08:20:00,2.22489,2.22504,2.22474,2.22493,44000000.0
2005-01-25 08:21:00,2.2248,2.22515,2.22479,2.22515,24200000.0
2005-01-25 08:22:00,2.225,2.22504,2.22473,2.22489,44500000.0
2005-01-25 08:23:00,2.22507,2.22507,2.22439,2.2248,42000000.0
2005-01-25 08:24:00,2.22459,2.2249,2.22447,2.22467,32800000.0
2005-01-25 08:25:00,2.22476,2.22499,2.22432,2.22476,40900000.0
2005-01-25 08:26:00,2.22515,2.22556,2.22501,2.22542,67300000.0
2005-01-25 08:27:00,2.22549,2.22552,2.22493,2.22494,26400000.0
2005-01-25 08:28:00,2.22406,2.22491,2.22406,2.22457,64100000.0
2005-01-25 08:29:00,2.2247,2.2247,2.22417,2.22456,19600000.0
2005-01-25 08:30:00,2.22465,2.22491,2.22389,2.22397,32900000.0
2005-01-25 08:31:00,2.22467,2.22476,2.22414,2.22475,55300000.0
2005-01-25 08:32:00,2.2249,2.22494,2.22439,2.22439,47800000.0
2005-01-25 08:33:00,2.22428,2.22474,2.22412,2.22459,22700000.0
2005-01-25 08:34:00,2.22498,2.22516,2.22482,2.22512,50600000.0
2005-01-25 08:35:00,2.2252,2.22533,2.22463,2.22463,25700000.0
2005-01-25 08:36:00,2.22458,2.22478,2.22412,2.22478,39100000.0
2005-01-25 08:37:00,2.22481,2.22481,2.22416,2.22416,30500000.0
2005-01-25 08:38:00,2.22419,2.22449,2.22392,2.22408,47400000.0
2005-01-25 08:39:00,2.22423,2.22483,2.22422,2.22473,41400000.0
2005-01-25 08:40:00,2.22455,2.22455,2.22423,2.22454,25000000.0
2005-01-25 08:41:00,2.22458,2.22471,2.22393,2.22403,29700000.0
2005-01-25 08:42:00,2.22424,2.22424,2.22399,2.22417,30600000.0
2005-01-25 08:43:00,2.2239,2.2239,2.22367,2.22368,24800000.0
2005-01-25 08:44:00,2.22398,2.22423,2.22374,2.22391,26800000.0
2005-01-25 08:45:00,2.22371,2.22378,2.22349,2.2235,29000000.0
2005-01-25 08:46:00,2.22356,2.22387,2.22356,2.22387,32300000.0
2005-01-25 08:47:00,2.22418,2.22418,2.22367,2.22381,47600000.0
2005-01-25 08:48:00,2.22368,2.22403,2.22364,2.22376,39500000.0
2005-01-25 08:49:00,2.22381,2.22439,2.22366,2.22422,43800000.0
2005-01-25 08:50:00,2.22409,2.22431,2.22393,2.22395,27600000.0
2005-01-25 08:51:00,2.22414,2.22426,2.22399,2.22399,19000000.0
2005-01-25 08:52:00,2.22438,2.22438,2.22375,2.22401,30500000.0
2005-01-25 08:53:00,2.22411,2.22432,2.22388,2.22416,60100000.0
2005-01-25 08:54:00,2.22422,2.22457,2.22422,2.22453,39700000.0
2005-01-25 08:55:00,2.22445,2.22472,2.22414,2.22472,25400000.0
2005-01-25 08:56:00,2.22466,2.22486,2.22457,2.22475,33100000.0
2005-01-25 08:57:00,2.22472,2.22489,2.22424,2.2244,50400000.0
2005-01-25 08:58:00,2.22425,2.2246,2.22411,2.2246,36800000.0
2005-01-25 08:59:00,2.22443,2.22467,2.22426,2.22467,25400000.0
2005-01-25 09:00:00,2.22458,2.22505,2.22448,2.22505,20100000.0
2005-01-25 09:01:00,2.22501,2.22518,2.22444,2.22482,33500000.0
2005-01-25 09:02:00,2.22458,2.22549,2.22458,2.22531,34000000.0
2005-01-25 09:03:00,2.22512,2.22512,2.22482,2.22505,30300000.0
2005-01-25 09:04:00,2.22486,2.22486,2.22447,2.22465,51700000.0
2005-01-25 09:05:00,2.22442,2.22486,2.22423,2.22486,19100000.0
2005-01-25 09:06:00,2.22504,2.22505,2.22476,2.2248,54600000.0
2005-01-25 09:07:00,2.22479,2.22493,2.22461,2.22478,28500000.0
2005-01-25 09:08:00,2.22482,2.22482,2.22418,2.22418,19600000.0
2005-01-25 09:09:00,2.22419,2.22433,2.22403,2.22427,34200000.0
2005-01-25 09:10:00,2.22435,2.22466,2.22417,2.2243,37800000.0
2005-01-25 09:11:00,2.22431,2.22455,2.22407,2.22443,33500000.0
2005-01-25 09:12:00,2.22438,2.22441,2.22374,2.22374,46700000.0
2005-01-25 09:13:00,2.22372,2.22434,2.22369,2.22434,24000000.0
2005-01-25 09:14:00,2.22407,2.22446,2.22407,2.22441,26800000.0
2005-01-25 09:15:00,2.22435,2.2247,2.2243,2.2247,28600000.0
2005-01-25 09:16:00,2.22432,2.22463,2.22405,2.22424,48900000.0
2005-01-25 09:17:00,2.22475,2.22475,2.22412,2.22449,34700000.0
2005-01-25 09:18:00,2.22442,2.22485,2.22433,2.22458,34000000.0
2005-01-25 09:19:00,2.22437,2.22459,2.224,2.22434,45900000.0
2005-01-25 09:20:00,2.22477,2.2249,2.22451,2.22461,30400000.0
2005-01-25 09:21:00,2.22497,2.22519,2.22443,2.22446,36800000.0
2005-01-25 09:22:00,2.22492,2.22509,2.22461,2.22461,62800000.0
2005-01-25 09:23:00,2.22484,2.22484,2.22441,2.22473,32400000.0
2005-01-25 09:24:00,2.22387,2.22458,2.22387,2.22446,34400000.0
2005-01-25 09:25:00,2.22418,2.22522,2.22416,2.2251,39700000.0
2005-01-25 09:26:00,2.2252,2.22537,2.22507,2.22522,37500000.0
2005-01-25 09:27:00,2.22536,2.22536,2.22484,2.22525,27600000.0
2005-01-25 09:28:00,2.2252,2.22576,2.22504,2.22554,33700000.0
2005-01-25 09:29:00,2.22513,2.22592,2.22512,2.22592,40900000.0
2005-01-25 09:30:00,2.2255,2.22607,2.2253,2.22604,34200000.0
2005-01-25 09:31:00,2.22612,2.22612,2.22527,2.22527,43200000.0
2005-01-25 09:32:00,2.22518,2.22525,2.22478,2.22478,43000000.0
2005-01-25 09:33:00,2.22474,2.22503,2.22468,2.22468,21800000.0
2005-01-25 09:34:00,2.22452,2.22501,2.22446,2.22473,34700000.0
2005-01-25 09:35:00,2.2246,2.22494,2.22442,2.22442,39100000.0
2005-01-25 09:36:00,2.22457,2.22457,2.22384,2.22394,48200000.0
2005-01-25 09:37:00,2.22429,2.22429,2.22377,2.22387,63100000.0
2005-01-25 09:38:00,2.22367,2.22428,2.22366,2.22428,38600000.0
2005-01-25 09:39:00,2.22421,2.22421,2.22381,2.22396,41400000.0
2005-01-25 09:40:00,2.22397,2.22398,2.22363,2.22398,15500000.0
2005-01-25 09:41:00,2.22389,2.224,2.22359,2.22359,14800000.0
2005-01-25 09:42:00,2.22391,2.22419,2.22358,2.22419,45200000.0
2005-01-25 09:43:00,2.22439,2.22448,2.22401,2.22417,26000000.0
2005-01-25 09:44:00,2.22399,2.22438,2.22398,2.22438,29900000.0
2005-01-25 09:45:00,2.22427,2.22443,2.2241,2.22421,35100000.0
2005-01-25 09:46:00,2.22439,2.22456,2.22419,2.22422,60200000.0
2005-01-25 09:47:00,2.2239,2.22416,2.22374,2.22374,40200000.0
2005-01-25 09:48:00,2.22382,2.22382,2.22333,2.22349,56700000.0
2005-01-25 09:49:00,2.22346,2.22364,2.22319,2.22357,24600000.0
2005-01-25 09:50:00,2.22348,2.22368,2.22325,2.22368,17200000.0
2005-01-25 09:51:00,2.22406,2.22416,2.22385,2.22416,15900000.0
2005-01-25 09:52:00,2.22452,2.22452,2.22394,2.22421,39500000.0
2005-01-25 09:53:00,2.22427,2.22444,2.22402,2.2243,29900000.0
2005-01-25 09:54:00,2.22417,2.22428,2.2237,2.22424,29600000.0
2005-01-25 09:55:00,2.22405,2.22419,2.22333,2.22358,41000000.0
2005-01-25 09:56:00,2.22384,2.22392,2.22344,2.22344,21200000.0
2005-01-25 09:57:00,2.22379,2.22396,2.22319,2.22396,27700000.0
2005-01-25 09:58:00,2.22401,2.22404,2.22373,2.22404,19200000.0
2005-01-25 09:59:00,2.22433,2.22436,2.22393,2.22408,25700000.0
2005-01-25 10:00:00,2.22425,2.22446,2.22412,2.22413,24000000.0
2005-01-25 10:01:00,2.22383,2.22436,2.22383,2.22411,42500000.0
2005-01-25 10:02:00,2.22398,2.22446,2.22385,2.22423,50000000.0
2005-01-25 10:03:00,2.22437,2.22452,2.22418,2.22443,47900000.0
2005-01-25 10:04:00,2.2246,2.2246,2.22405,2.22429,55300000.0
2005-01-25 10:05:00,2.22442,2.22453,2.22404,2.22417,49200000.0
2005-01-25 10:06:00,2.22391,2.22411,2.22376,2.2238,34000000.0
2005-01-25 10:07:00,2.2242,2.2242,2.22364,2.22403,26200000.0
2005-01-25 10:08:00,2.22344,2.22423,2.22344,2.22423,29900000.0
2005-01-25 10:09:00,2.2242,2.22452,2.2242,2.2244,40300000.0
2005-01-25 10:10:00,2.22443,2.22453,2.22417,2.22453,24000000.0
2005-01-25 10:11:00,2.22397,2.22433,2.22386,2.22427,35500000.0
2005-01-25 10:12:00,2.2242,2.2242,2.2238,2.2239,15800000.0
2005-01-25 10:13:00,2.22373,2.22406,2.22371,2.22396,28200000.0
2005-01-25 10:14:00,2.22373,2.22376,2.2232,2.2232,27000000.0
2005-01-25 10:15:00,2.22307,2.2231,2.22209,2.22211,30000000.0
2005-01-25 10:16:00,2.22238,2.22259,2.22208,2.22225,33900000.0
2005-01-25 10:17:00,2.22251,2.22257,2.22204,2.22255,61799999.0
2005-01-25 10:18:00,2.22231,2.22245,2.22199,2.22217,21500000.0
2005-01-25 10:19:00,2.22228,2.22259,2.22224,2.22251,29300000.0
2005-01-25 10:20:00,2.22273,2.22287,2.22249,2.22265,26800000.0
2005-01-25 10:21:00,2.22281,2.22306,2.22264,2.22297,33200000.0
2005-01-25 10:22:00,2.22274,2.22291,2.22274,2.22287,40000000.0
2005-01-25 10:23:00,2.22269,2.22287,2.22257,2.22285,36000000.0
2005-01-25 10:24:00,2.22264,2.22266,2.22223,2.22248,24800000.0
2005-01-25 10:25:00,2.22236,2.22277,2.2223,2.2226,24000000.0
2005-01-25 10:26:00,2.22243,2.22243,2.222,2.22218,25600000.0
2005-01-25 10:27:00,2.22199,2.22255,2.22178,2.22255,53300000.0
2005-01-25 10:28:00,2.22191,2.22219,2.22191,2.22197,35100000.0
2005-01-25 10:29:00,2.22211,2.22212,2.22163,2.2218,45700000.0
2005-01-25 10:30:00,2.22179,2.22208,2.22161,2.2218,25800000.0
2005-01-25 10:31:00,2.22159,2.22183,2.2214,2.22183,44800000.0
2005-01-25 10:32:00,2.2218,2.22199,2.22154,2.22176,34600000.0
2005-01-25 10:33:00,2.22198,2.22223,2.22183,2.22189,45100000.0
2005-01-25 10:34:00,2.222,2.22206,2.22154,2.22154,51300000.0
2005-01-25 10:35:00,2.22172,2.22172,2.2211,2.22124,40200000.0
2005-01-25 10:36:00,2.22125,2.22128,2.22074,2.22108,45900000.0
2005-01-25 10:37:00,2.22094,2.22101,2.2206,2.22078,33600000.0
2005-01-25 10:38:00,2.22092,2.22092,2.2202,2.22037,26300000.0
2005-01-25 10:39:00,2.2206,2.22086,2.2205,2.22062,29900000.0
2005-01-25 10:40:00,2.2207,2.22081,2.22033,2.22033,23800000.0
2005-01-25 10:41:00,2.2204,2.221,2.22031,2.22073,37200000.0
2005-01-25 10:42:00,2.22035,2.22051,2.22021,2.22045,15000000.0
2005-01-25 10:43:00,2.22013,2.22039,2.2201,2.22038,24000000.0
2005-01-25 10:44:00,2.22018,2.22046,2.22015,2.22015,29900000.0
2005-01-25 10:45:00,2.22042,2.22058,2.22028,2.22048,46600000.0
2005-01-25 10:46:00,2.22049,2.22075,2.22026,2.2205,63600000.0
2005-01-25 10:47:00,2.22082,2.22093,2.22019,2.2205,35900000.0
2005-01-25 10:48:00,2.2207,2.22076,2.22041,2.22044,31700000.0
2005-01-25 10:49:00,2.2205,2.2205,2.22023,2.22038,41900000.0
2005-01-25 10:50:00,2.22027,2.22063,2.22016,2.22063,29200000.0
2005-01-25 10:51:00,2.22066,2.22123,2.2206,2.22109,35100000.0
2005-01-25 10:52:00,2.2208,2.221,2.22062,2.22062,38000000.0
2005-01-25 10:53:00,2.2203,2.22045,2.21994,2.22004,49300000.0
2005-01-25 10:54:00,2.22015,2.22044,2.21986,2.22018,27800000.0
2005-01-25 10:55:00,2.22057,2.22091,2.2202,2.22091,48200000.0
2005-01-25 10:56:00,2.22055,2.22067,2.22037,2.22063,33400000.0
2005-01-25 10:57:00,2.22066,2.22092,2.2205,2.2207,74400000.0
2005-01-25 10:58:00,2.22075,2.22075,2.22005,2.22013,34000000.0
2005-01-25 10:59:00,2.22003,2.22003,2.21906,2.21911,47400000.0
2005-01-25 11:00:00,2.21921,2.2197,2.21911,2.21944,26800000.0
2005-01-25 11:01:00,2.21946,2.21975,2.21938,2.21969,28300000.0
2005-01-25 11:02:00,2.21957,2.21962,2.21937,2.21946,34300000.0
2005-01-25 11:03:00,2.21931,2.21967,2.21912,2.21957,27500000.0
2005-01-25 11:04:00,2.21933,2.21977,2.21933,2.21974,36800000.0
2005-01-25 11:05:00,2.21977,2.21977,2.21875,2.21875,47600000.0
2005-01-25 11:06:00,2.2191,2.21916,2.21863,2.2188,33900000.0
2005-01-25 11:07:00,2.21909,2.21927,2.21882,2.21927,44400000.0
2005-01-25 11:08:00,2.21903,2.21938,2.21886,2.21938,24200000.0
2005-01-25 11:09:00,2.2192,2.21977,2.21918,2.21977,21200000.0
2005-01-25 11:10:00,2.21968,2.2201,2.21968,2.21998,43200000.0
2005-01-25 11:11:00,2.22011,2.22011,2.21973,2.21995,28800000.0
2005-01-25 11:12:00,2.22003,2.22008,2.21979,2.22003,25600000.0
2005-01-25 11:13:00,2.21983,2.22017,2.21965,2.21994,40200000.0
2005-01-25 11:14:00,2.2198,2.22015,2.21942,2.21989,54400000.0
2005-01-25 11:15:00,2.21984,2.22004,2.21973,2.21984,31000000.0
2005-01-25 11:16:00,2.21968,2.21985,2.21962,2.21985,22700000.0
2005-01-25 11:17:00,2.2196,2.21987,2.21947,2.21965,39600000.0
2005-01-25 11:18:00,2.21977,2.21988,2.21946,2.21952,64700000.0
2005-01-25 11:19:00,2.21941,2.21984,2.21941,2.21984,36200000.0
2005-01-25 11:20:00,2.21978,2.21992,2.21951,2.21992,40600000.0
2005-01-25 11:21:00,2.21968,2.22007,2.21951,2.22007,31700000.0
2005-01-25 11:22:00,2.21997,2.22007,2.21986,2.22006,32800000.0
2005-01-25 11:23:00,2.21996,2.22067,2.21987,2.22058,24900000.0
2005-01-25 11:24:00,2.22057,2.22074,2.2203,2.22047,49600000.0
2005-01-25 11:25:00,2.22071,2.22078,2.22052,2.22065,49400000.0
2005-01-25 11:26:00,2.22054,2.22071,2.22028,2.22031,43100000.0
2005-01-25 11:27:00,2.21974,2.22036,2.21974,2.22026,30200000.0
2005-01-25 11:28:00,2.22021,2.22068,2.22006,2.22068,49200000.0
2005-01-25 11:29:00,2.22055,2.22099,2.22044,2.22073,63300000.0
2005-01-25 11:30:00,2.22096,2.22103,2.22054,2.22095,30800000.0
2005-01-25 11:31:00,2.22066,2.22091,2.22021,2.2209,41200000.0
2005-01-25 11:32:00,2.2206,2.22079,2.2205,2.22077,21400000.0
2005-01-25 11:33:00,2.22055,2.2208,2.22028,2.22077,34600000.0
2005-01-25 11:34:00,2.22077,2.22092,2.22057,2.2208,42200000.0
2005-01-25 11:35:00,2.22062,2.22075,2.22028,2.22028,19800000.0
2005-01-25 11:36:00,2.22023,2.22041,2.2199,2.22041,73000000.0
2005-01-25 11:37:00,2.22035,2.22035,2.21991,2.22035,31000000.0
2005-01-25 11:38:00,2.22035,2.22084,2.22035,2.2207,45800000.0
2005-01-25 11:39:00,2.22052,2.22052,2.21948,2.22001,45500000.0
2005-01-25 11:40:00,2.22011,2.2204,2.22011,2.22038,39300000.0
2005-01-25 11:41:00,2.22042,2.22058,2.21995,2.22018,39100000.0
2005-01-25 11:42:00,2.22017,2.22057,2.21939,2.21939,42900000.0
2005-01-25 11:43:00,2.21996,2.22015,2.21987,2.22,29600000.0
2005-01-25 11:44:00,2.21953,2.22022,2.21935,2.22016,26800000.0
2005-01-25 11:45:00,2.22034,2.22034,2.22005,2.22021,17800000.0
2005-01-25 11:46:00,2.22035,2.22035,2.2197,2.21995,33300000.0
2005-01-25 11:47:00,2.22013,2.2202,2.21996,2.2202,10900000.0
2005-01-25 11:48:00,2.22025,2.22046,2.21983,2.21997,22000000.0
2005-01-25 11:49:00,2.21978,2.21996,2.21953,2.21977,33000000.0
2005-01-25 11:50:00,2.21951,2.21981,2.21951,2.21964,64600000.0
2005-01-25 11:51:00,2.21974,2.2199,2.21951,2.21985,52500000.0
2005-01-25 11:52:00,2.2198,2.22,2.21922,2.21945,35600000.0
2005-01-25 11:53:00,2.21957,2.2196,2.21928,2.2196,15100000.0
2005-01-25 11:54:00,2.21945,2.21972,2.21945,2.21972,47100000.0
2005-01-25 11:55:00,2.21966,2.21975,2.21928,2.21975,31700000.0
2005-01-25 11:56:00,2.21942,2.21966,2.21912,2.21962,36800000.0
2005-01-25 11:57:00,2.21973,2.21995,2.21949,2.21985,32500000.0
2005-01-25 11:58:00,2.22015,2.22025,2.21951,2.21951,54600000.0
2005-01-25 11:59:00,2.21967,2.21992,2.21955,2.21992,42100000.0
2005-01-25 12:00:00,2.21981,2.21983,2.21948,2.21983,29200000.0
2005-01-25 12:01:00,2.21963,2.22021,2.21948,2.22021,34100000.0
2005-01-25 12:02:00,2.22001,2.22001,2.21978,2.21978,26800000.0
2005-01-25 12:03:00,2.21937,2.21985,2.21927,2.21985,16700000.0
2005-01-25 12:04:00,2.21971,2.21982,2.21956,2.21976,41800000.0
2005-01-25 12:05:00,2.21984,2.21996,2.21966,2.21971,42800000.0
2005-01-25 12:06:00,2.22003,2.22007,2.21964,2.21992,41200000.0
2005-01-25 12:07:00,2.22006,2.22009,2.2197,2.21984,45100000.0
2005-01-25 12:08:00,2.21978,2.21996,2.21941,2.21975,49500000.0
2005-01-25 12:09:00,2.22012,2.22012,2.21935,2.21989,26600000.0
2005-01-25 12:10:00,2.22002,2.22025,2.21983,2.22009,34900001.0
2005-01-25 12:11:00,2.21985,2.22065,2.21971,2.22047,39500000.0
2005-01-25 12:12:00,2.22025,2.22025,2.21994,2.22018,22900000.0
2005-01-25 12:13:00,2.22037,2.22073,2.21947,2.21951,32700000.0
2005-01-25 12:14:00,2.21996,2.22013,2.21977,2.21996,35300000.0
2005-01-25 12:15:00,2.22004,2.22024,2.21979,2.21993,39100000.0
2005-01-25 12:16:00,2.21982,2.22009,2.21975,2.21997,45100000.0
2005-01-25 12:17:00,2.21978,2.22013,2.21967,2.21985,28800000.0
2005-01-25 12:18:00,2.21972,2.21989,2.21925,2.21973,42700000.0
2005-01-25 12:19:00,2.22009,2.22016,2.21965,2.21965,30000000.0
2005-01-25 12:20:00,2.22029,2.22029,2.21986,2.2201,59900000.0
2005-01-25 12:21:00,2.21997,2.22047,2.21976,2.22042,24600000.0
2005-01-25 12:22:00,2.22055,2.22055,2.21953,2.2199,48000000.0
2005-01-25 12:23:00,2.22037,2.22038,2.21989,2.22038,33800000.0
2005-01-25 12:24:00,2.22042,2.22052,2.2202,2.2204,31600000.0
2005-01-25 12:25:00,2.22045,2.22053,2.22028,2.22039,51500000.0
2005-01-25 12:26:00,2.22019,2.22042,2.22019,2.22042,51000000.0
2005-01-25 12:27:00,2.22047,2.22056,2.22024,2.22042,37900000.0
2005-01-25 12:28:00,2.2206,2.22083,2.22039,2.22083,42000000.0
2005-01-25 12:29:00,2.22069,2.22069,2.21947,2.21987,33300000.0
2005-01-25 12:30:00,2.22005,2.22017,2.21982,2.21998,43700000.0
2005-01-25 12:31:00,2.22005,2.22007,2.21976,2.22003,22300000.0
2005-01-25 12:32:00,2.22017,2.22017,2.21958,2.22001,30300000.0
2005-01-25 12:33:00,2.22022,2.22033,2.21954,2.21954,37500000.0
2005-01-25 12:34:00,2.21978,2.21994,2.21948,2.21963,54100000.0
2005-01-25 12:35:00,2.21952,2.21978,2.21921,2.21978,27200000.0
2005-01-25 12:36:00,2.21965,2.21974,2.21951,2.21974,23900000.0
2005-01-25 12:37:00,2.21994,2.22014,2.21951,2.22003,35600000.0
2005-01-25 12:38:00,2.22014,2.22026,2.21975,2.22,61200000.0
2005-01-25 12:39:00,2.21992,2.22014,2.21968,2.22014,37500000.0
2005-01-25 12:40:00,2.21983,2.21992,2.21951,2.21951,50800000.0
2005-01-25 12:41:00,2.21944,2.21991,2.21944,2.21947,64600000.0
2005-01-25 12:42:00,2.21983,2.22022,2.21942,2.21975,36800000.0
2005-01-25 12:43:00,2.22022,2.22078,2.21982,2.22035,36700000.0
2005-01-25 12:44:00,2.22037,2.22061,2.22021,2.22032,39400000.0
2005-01-25 12:45:00,2.22024,2.22052,2.22005,2.22032,40800000.0
2005-01-25 12:46:00,2.22021,2.22051,2.22011,2.22051,31400000.0
2005-01-25 12:47:00,2.2203,2.22053,2.22013,2.22034,50700000.0
2005-01-25 12:48:00,2.22005,2.22044,2.22005,2.22044,46400000.0
2005-01-25 12:49:00,2.22027,2.22033,2.21993,2.22033,27000000.0
2005-01-25 12:50:00,2.22065,2.22072,2.21993,2.22071,28600000.0
2005-01-25 12:51:00,2.22078,2.22091,2.22047,2.22062,24000000.0
2005-01-25 12:52:00,2.22067,2.22079,2.22039,2.22056,39300000.0
2005-01-25 12:53:00,2.22067,2.22085,2.22043,2.22077,54000000.0
2005-01-25 12:54:00,2.22064,2.22094,2.2205,2.22094,26800000.0
2005-01-25 12:55:00,2.22086,2.22117,2.22057,2.22073,36100000.0
2005-01-25 12:56:00,2.22031,2.22057,2.21984,2.21984,34900000.0
2005-01-25 12:57:00,2.22047,2.22066,2.22024,2.22056,31600000.0
2005-01-25 12:58:00,2.22051,2.22064,2.22028,2.22047,20400000.0
2005-01-25 12:59:00,2.22077,2.22093,2.22002,2.22089,36500000.0
2005-01-25 13:00:00,2.22102,2.22109,2.22035,2.22085,53000000.0
2005-01-25 13:01:00,2.22106,2.22135,2.22091,2.2213,51200000.0
2005-01-25 13:02:00,2.22114,2.22122,2.22088,2.22105,46700000.0
2005-01-25 13:03:00,2.22104,2.22161,2.22104,2.22142,25800000.0
2005-01-25 13:04:00,2.22136,2.2221,2.22132,2.22182,24500000.0
2005-01-25 13:05:00,2.22215,2.2222,2.2219,2.2222,32600000.0
2005-01-25 13:06:00,2.22242,2.22243,2.22196,2.2221,27800000.0
2005-01-25 13:07:00,2.22183,2.22263,2.22154,2.22263,36400000.0
2005-01-25 13:08:00,2.22277,2.22298,2.2226,2.22298,63300000.0
2005-01-25 13:09:00,2.22307,2.22325,2.22281,2.22289,30700000.0
2005-01-25 13:10:00,2.22289,2.22289,2.22219,2.22251,34800000.0
2005-01-25 13:11:00,2.22266,2.22266,2.22197,2.22224,27000000.0
2005-01-25 13:12:00,2.22212,2.22224,2.22184,2.22219,27400000.0
2005-01-25 13:13:00,2.22191,2.2223,2.22182,2.22182,39600000.0
2005-01-25 13:14:00,2.2218,2.22201,2.22147,2.22157,26100000.0
2005-01-25 13:15:00,2.22121,2.22174,2.22117,2.22174,50400000.0
2005-01-25 13:16:00,2.22134,2.22189,2.22134,2.22167,37200000.0
2005-01-25 13:17:00,2.22157,2.2222,2.22129,2.22204,16900000.0
2005-01-25 13:18:00,2.22188,2.222,2.22113,2.22113,36700000.0
2005-01-25 13:19:00,2.22184,2.22232,2.22169,2.22184,33800000.0
2005-01-25 13:20:00,2.22158,2.22225,2.22157,2.22204,31600000.0
2005-01-25 13:21:00,2.222,2.22235,2.222,2.22222,27600000.0
2005-01-25 13:22:00,2.22237,2.22268,2.22225,2.22268,39200000.0
2005-01-25 13:23:00,2.2224,2.2225,2.22221,2.22246,41100000.0
2005-01-25 13:24:00,2.22251,2.22304,2.22251,2.22291,23200000.0
2005-01-25 13:25:00,2.223,2.223,2.22265,2.2227,22800000.0
2005-01-25 13:26:00,2.2229,2.22336,2.2227,2.22286,28600000.0
2005-01-25 13:27:00,2.22257,2.22276,2.22241,2.22247,32200000.0
2005-01-25 13:28:00,2.2222,2.22248,2.22188,2.22235,35800000.0
2005-01-25 13:29:00,2.22238,2.22268,2.22217,2.22268,32700000.0
2005-01-25 13:30:00,2.22238,2.2226,2.2221,2.22249,52900000.0
2005-01-25 13:31:00,2.22227,2.22245,2.22203,2.22237,35200000.0
2005-01-25 13:32:00,2.22231,2.22231,2.22171,2.22189,47200000.0
2005-01-25 13:33:00,2.22207,2.22222,2.22161,2.22205,26000000.0
2005-01-25 13:34:00,2.22224,2.22251,2.22168,2.22193,63400000.0
2005-01-25 13:35:00,2.22197,2.22213,2.22184,2.22208,39100000.0
2005-01-25 13:36:00,2.22216,2.22237,2.22193,2.22215,22600000.0
2005-01-25 13:37:00,2.22166,2.22194,2.22152,2.22158,35100000.0
2005-01-25 13:38:00,2.22183,2.22192,2.21912,2.21912,27300000.0
2005-01-25 13:39:00,2.21989,2.22169,2.21989,2.22157,63700000.0
2005-01-25 13:40:00,2.2216,2.22173,2.22137,2.22169,51400000.0
2005-01-25 13:41:00,2.2213,2.22156,2.22113,2.22132,47000000.0
2005-01-25 13:42:00,2.22142,2.22154,2.221,2.22143,23900000.0
2005-01-25 13:43:00,2.22125,2.22152,2.2211,2.22127,29200000.0
2005-01-25 13:44:00,2.22148,2.22148,2.22087,2.22087,50800000.0
2005-01-25 13:45:00,2.22154,2.22156,2.22108,2.22125,44199999.0
2005-01-25 13:46:00,2.22108,2.22124,2.22064,2.2211,46500000.0
2005-01-25 13:47:00,2.22087,2.22088,2.22055,2.22065,25200000.0
2005-01-25 13:48:00,2.22042,2.22113,2.22042,2.22093,23100000.0
2005-01-25 13:49:00,2.22088,2.22088,2.22043,2.2207,24200000.0
2005-01-25 13:50:00,2.22072,2.22082,2.22056,2.22063,51500000.0
2005-01-25 13:51:00,2.22054,2.22099,2.22047,2.22086,27600000.0
2005-01-25 13:52:00,2.22104,2.22104,2.22034,2.22087,41700000.0
2005-01-25 13:53:00,2.22091,2.22094,2.22078,2.22079,50100000.0
2005-01-25 13:54:00,2.22086,2.22109,2.22077,2.22095,29600000.0
2005-01-25 13:55:00,2.22104,2.22117,2.22045,2.22061,33000000.0
2005-01-25 13:56:00,2.22071,2.22106,2.22071,2.22099,31500000.0
2005-01-25 13:57:00,2.22113,2.22113,2.22063,2.22086,44900000.0
2005-01-25 13:58:00,2.22037,2.22107,2.22037,2.22107,38300000.0
2005-01-25 13:59:00,2.22056,2.22069,2.2203,2.22058,38400000.0
2005-01-25 14:00:00,2.22024,2.22037,2.21975,2.21975,40700000.0
2005-01-25 14:01:00,2.22045,2.22055,2.22031,2.2204,23300000.0
2005-01-25 14:02:00,2.22023,2.22054,2.21989,2.22043,30400000.0
2005-01-25 14:03:00,2.22044,2.2208,2.22037,2.22063,26600000.0
2005-01-25 14:04:00,2.22092,2.22094,2.22032,2.22055,43100000.0
2005-01-25 14:05:00,2.22021,2.22064,2.22021,2.22025,30000000.0
2005-01-25 14:06:00,2.22051,2.22075,2.22026,2.22056,32400000.0
2005-01-25 14:07:00,2.22074,2.22099,2.22066,2.22082,44800000.0
2005-01-25 14:08:00,2.22082,2.22127,2.22071,2.22122,52200000.0
2005-01-25 14:09:00,2.22128,2.22137,2.22096,2.2212,34999999.0
2005-01-25 14:10:00,2.22134,2.22138,2.22109,2.22133,59200000.0
2005-01-25 14:11:00,2.22144,2.22144,2.221,2.22115,44400000.0
2005-01-25 14:12:00,2.22172,2.22172,2.22113,2.22155,28400000.0
2005-01-25 14:13:00,2.22148,2.2219,2.22132,2.22134,34600000.0
2005-01-25 14:14:00,2.2217,2.22174,2.22081,2.22095,26200000.0
2005-01-25 14:15:00,2.22138,2.22172,2.22136,2.22172,35000000.0
2005-01-25 14:16:00,2.22164,2.22202,2.22164,2.2219,22200000.0
2005-01-25 14:17:00,2.22194,2.2221,2.22138,2.2214,32600000.0
2005-01-25 14:18:00,2.22136,2.22148,2.22101,2.22144,42700000.0
2005-01-25 14:19:00,2.22113,2.22168,2.22113,2.22168,39400000.0
2005-01-25 14:20:00,2.2219,2.22212,2.22177,2.22212,51700000.0
2005-01-25 14:21:00,2.22222,2.2223,2.22195,2.22195,38200000.0
2005-01-25 14:22:00,2.22199,2.22248,2.22189,2.22248,20900000.0
2005-01-25 14:23:00,2.22259,2.22261,2.2218,2.2218,28400000.0
2005-01-25 14:24:00,2.22217,2.22241,2.22215,2.22241,33900000.0
2005-01-25 14:25:00,2.2226,2.22304,2.2226,2.22273,29200000.0
2005-01-25 14:26:00,2.2229,2.22304,2.22235,2.22245,38000000.0
2005-01-25 14:27:00,2.22255,2.22261,2.22226,2.22244,28500000.0
2005-01-25 14:28:00,2.22255,2.22259,2.22218,2.22219,51600000.0
2005-01-25 14:29:00,2.22232,2.22234,2.22189,2.22201,38500000.0
2005-01-25 14:30:00,2.22194,2.22227,2.22178,2.22179,47100000.0
2005-01-25 14:31:00,2.22224,2.22239,2.22089,2.22142,57400000.0
2005-01-25 14:32:00,2.22135,2.22177,2.22117,2.22177,42000000.0
2005-01-25 14:33:00,2.22159,2.22176,2.22138,2.22138,17400000.0
2005-01-25 14:34:00,2.22135,2.22159,2.2211,2.22147,36700000.0
2005-01-25 14:35:00,2.22135,2.22155,2.22126,2.22145,43300001.0
2005-01-25 14:36:00,2.22154,2.22172,2.22141,2.22172,49000000.0
2005-01-25 14:37:00,2.22157,2.22192,2.22142,2.22182,40200000.0
2005-01-25 14:38:00,2.22182,2.22231,2.2216,2.22231,36500000.0
2005-01-25 14:39:00,2.22218,2.22347,2.22218,2.22333,39000000.0
2005-01-25 14:40:00,2.22357,2.22397,2.22305,2.22397,55899999.0
2005-01-25 14:41:00,2.22331,2.22382,2.22302,2.22366,22900000.0
2005-01-25 14:42:00,2.22361,2.22402,2.22341,2.22402,40500000.0
2005-01-25 14:43:00,2.22395,2.22452,2.22378,2.22452,52600000.0
2005-01-25 14:44:00,2.22403,2.22459,2.22393,2.22436,51900000.0
2005-01-25 14:45:00,2.22415,2.22462,2.22404,2.22444,36200000.0
2005-01-25 14:46:00,2.2242,2.2242,2.22336,2.22392,33000000.0
2005-01-25 14:47:00,2.22352,2.22405,2.22329,2.22405,17800000.0
2005-01-25 14:48:00,2.22395,2.22407,2.2236,2.2236,40000000.0
2005-01-25 14:49:00,2.22348,2.22348,2.22261,2.22261,36600000.0
2005-01-25 14:50:00,2.22271,2.22349,2.22271,2.22349,18300000.0
2005-01-25 14:51:00,2.2232,2.22374,2.22295,2.22362,23200000.0
2005-01-25 14:52:00,2.2235,2.22421,2.22333,2.22408,47900000.0
2005-01-25 14:53:00,2.22396,2.22452,2.2239,2.22452,33600000.0
2005-01-25 14:54:00,2.2242,2.22445,2.2239,2.22402,38700000.0
2005-01-25 14:55:00,2.22405,2.22428,2.22396,2.22403,40200000.0
2005-01-25 14:56:00,2.224,2.22438,2.22357,2.22424,47500000.0
2005-01-25 14:57:00,2.22378,2.22419,2.22358,2.22419,44100000.0
2005-01-25 14:58:00,2.22421,2.22421,2.22358,2.22365,36900000.0
2005-01-25 14:59:00,2.2235,2.22395,2.22343,2.22395,28600000.0
2005-01-25 15:00:00,2.22363,2.22404,2.22363,2.22389,45300000.0
2005-01-25 15:01:00,2.22387,2.22389,2.22332,2.22343,36000000.0
2005-01-25 15:02:00,2.22371,2.22378,2.22334,2.22364,28500000.0
2005-01-25 15:03:00,2.22384,2.22391,2.2236,2.22384,51100001.0
2005-01-25 15:04:00,2.22403,2.22425,2.22353,2.22356,64100000.0
2005-01-25 15:05:00,2.22354,2.22354,2.22265,2.22311,30100000.0
2005-01-25 15:06:00,2.22299,2.22348,2.22299,2.22317,37800000.0
2005-01-25 15:07:00,2.22278,2.22316,2.22278,2.22305,23200000.0
2005-01-25 15:08:00,2.22288,2.22301,2.2227,2.22277,38800000.0
2005-01-25 15:09:00,2.22286,2.22317,2.22286,2.22302,27200000.0
2005-01-25 15:10:00,2.22303,2.22335,2.22291,2.22326,28700000.0
2005-01-25 15:11:00,2.22337,2.22337,2.22293,2.22298,50700000.0
2005-01-25 15:12:00,2.22288,2.22312,2.22275,2.22298,38800000.0
2005-01-25 15:13:00,2.22278,2.22294,2.22259,2.22268,24100000.0
2005-01-25 15:14:00,2.22265,2.22265,2.22191,2.22207,28700000.0
2005-01-25 15:15:00,2.22239,2.22239,2.22185,2.22206,45500000.0
2005-01-25 15:16:00,2.22198,2.22208,2.22161,2.22182,38000000.0
2005-01-25 15:17:00,2.22172,2.22183,2.22122,2.2218,54500000.0
2005-01-25 15:18:00,2.22198,2.22224,2.22155,2.22199,54000000.0
2005-01-25 15:19:00,2.22171,2.22207,2.22171,2.22185,29600000.0
2005-01-25 15:20:00,2.22155,2.22159,2.22114,2.22114,22700000.0
2005-01-25 15:21:00,2.22076,2.22109,2.2206,2.22109,49300000.0
2005-01-25 15:22:00,2.22084,2.22137,2.22084,2.22137,28100000.0
2005-01-25 15:23:00,2.22058,2.22166,2.22058,2.22106,47500000.0
2005-01-25 15:24:00,2.2209,2.22122,2.22044,2.22099,40600000.0
2005-01-25 15:25:00,2.22127,2.22142,2.22074,2.22074,54900000.0
2005-01-25 15:26:00,2.22106,2.22114,2.22086,2.22103,35200000.0
2005-01-25 15:27:00,2.22098,2.22112,2.22082,2.22096,25500000.0
2005-01-25 15:28:00,2.22097,2.22121,2.22082,2.22106,42600000.0
2005-01-25 15:29:00,2.2207,2.22102,2.22069,2.22102,23800000.0
2005-01-25 15:30:00,2.22067,2.22097,2.22054,2.22072,22400000.0
2005-01-25 15:31:00,2.22069,2.22075,2.22024,2.22027,31200000.0
2005-01-25 15:32:00,2.22035,2.22097,2.22035,2.22069,44100000.0
2005-01-25 15:33:00,2.22029,2.22078,2.22029,2.22078,26200000.0
2005-01-25 15:34:00,2.22102,2.22113,2.2207,2.22092,41600000.0
2005-01-25 15:35:00,2.22081,2.22099,2.22024,2.2203,63400000.0
2005-01-25 15:36:00,2.22039,2.22081,2.22038,2.22053,54500000.0
2005-01-25 15:37:00,2.2206,2.2206,2.21984,2.21985,30800000.0
2005-01-25 15:38:00,2.22013,2.22031,2.21982,2.22,56900000.0
2005-01-25 15:39:00,2.21985,2.22027,2.21953,2.22006,33200000.0
2005-01-25 15:40:00,2.22018,2.22023,2.21986,2.22023,54400000.0
2005-01-25 15:41:00,2.22032,2.22053,2.22004,2.22051,20900000.0
2005-01-25 15:42:00,2.22067,2.22082,2.22038,2.2206,24300000.0
2005-01-25 15:43:00,2.22028,2.22066,2.22017,2.2205,21700000.0
2005-01-25 15:44:00,2.22022,2.22025,2.21998,2.22005,31300000.0
2005-01-25 15:45:00,2.22012,2.22052,2.22005,2.22035,47100000.0
2005-01-25 15:46:00,2.22014,2.22071,2.22014,2.2204,27000000.0
2005-01-25 15:47:00,2.22001,2.2203,2.21978,2.21991,41900000.0
2005-01-25 15:48:00,2.2202,2.22025,2.21997,2.22008,66799998.0
2005-01-25 15:49:00,2.22011,2.22067,2.22001,2.22053,36700000.0
2005-01-25 15:50:00,2.22035,2.22062,2.21998,2.22058,23600000.0
2005-01-25 15:51:00,2.22036,2.22067,2.22028,2.22032,22600000.0
2005-01-25 15:52:00,2.22026,2.22059,2.21989,2.22059,48600000.0
2005-01-25 15:53:00,2.22032,2.22059,2.22032,2.22045,27200000.0
2005-01-25 15:54:00,2.22047,2.22068,2.22027,2.2203,33000000.0
2005-01-25 15:55:00,2.22034,2.22049,2.22018,2.22036,44100000.0
2005-01-25 15:56:00,2.22044,2.22071,2.22023,2.22027,35500000.0
2005-01-25 15:57:00,2.22064,2.2207,2.21982,2.22023,50200000.0
2005-01-25 15:58:00,2.22042,2.22055,2.2201,2.22055,31900000.0
2005-01-25 15:59:00,2.22048,2.22094,2.22037,2.22083,15500000.0
2005-01-25 16:00:00,2.22042,2.22116,2.22032,2.22116,22200000.0
2005-01-25 16:01:00,2.22115,2.22138,2.22094,2.22123,30400000.0
2005-01-25 16:02:00,2.2212,2.22164,2.22118,2.22139,25700000.0
2005-01-25 16:03:00,2.22152,2.22164,2.2213,2.22148,34400000.0
2005-01-25 16:04:00,2.22144,2.22154,2.22101,2.22122,40400000.0
2005-01-25 16:05:00,2.22123,2.22123,2.22069,2.2208,41700001.0
2005-01-25 16:06:00,2.22091,2.22113,2.22085,2.2209,44800000.0
2005-01-25 16:07:00,2.22087,2.22088,2.22064,2.22084,46000000.0
2005-01-25 16:08:00,2.22092,2.22113,2.22041,2.22055,31900000.0
2005-01-25 16:09:00,2.22075,2.22115,2.22033,2.22036,43800000.0
2005-01-25 16:10:00,2.22023,2.22043,2.22002,2.22043,64400000.0
2005-01-25 16:11:00,2.2205,2.22068,2.22007,2.22007,23400000.0
2005-01-25 16:12:00,2.22054,2.22067,2.22037,2.22065,52300000.0
2005-01-25 16:13:00,2.22054,2.22064,2.2204,2.22053,32300000.0
2005-01-25 16:14:00,2.22057,2.22057,2.21982,2.2202,50800001.0
2005-01-25 16:15:00,2.22041,2.22041,2.21991,2.22022,28300000.0
2005-01-25 16:16:00,2.22038,2.22038,2.21989,2.21989,42900000.0
2005-01-25 16:17:00,2.21989,2.21998,2.21941,2.21975,18800000.0
2005-01-25 16:18:00,2.21999,2.22003,2.21942,2.22,36100000.0
2005-01-25 16:19:00,2.22,2.22051,2.21974,2.21981,33700000.0
2005-01-25 16:20:00,2.21992,2.22024,2.21992,2.22003,24500000.0
2005-01-25 16:21:00,2.22006,2.2203,2.21987,2.2199,40900000.0
2005-01-25 16:22:00,2.22005,2.2204,2.21998,2.22021,42200000.0
2005-01-25 16:23:00,2.22019,2.22032,2.2199,2.22019,43300000.0
2005-01-25 16:24:00,2.22032,2.2204,2.22015,2.22033,26600000.0
2005-01-25 16:25:00,2.22032,2.2207,2.21997,2.2207,52700000.0
2005-01-25 16:26:00,2.22073,2.22124,2.22073,2.22116,40600000.0
2005-01-25 16:27:00,2.22092,2.22114,2.22071,2.2211,24400000.0
2005-01-25 16:28:00,2.22108,2.22116,2.22083,2.22112,55900000.0
2005-01-25 16:29:00,2.2209,2.22108,2.22072,2.22099,28400000.0
2005-01-25 16:30:00,2.22095,2.22108,2.22065,2.22069,35400000.0
2005-01-25 16:31:00,2.22081,2.22114,2.22066,2.22097,40300000.0
2005-01-25 16:32:00,2.221,2.221,2.22064,2.22064,14700000.0
2005-01-25 16:33:00,2.22061,2.22068,2.22044,2.22056,30800000.0
2005-01-25 16:34:00,2.22038,2.22081,2.22038,2.22077,33300000.0
2005-01-25 16:35:00,2.22073,2.22101,2.2206,2.22086,47500001.0
2005-01-25 16:36:00,2.22058,2.22064,2.22028,2.22048,36200000.0
2005-01-25 16:37:00,2.22055,2.22066,2.22028,2.22052,41500000.0
2005-01-25 16:38:00,2.22056,2.22078,2.22039,2.22048,33800000.0
2005-01-25 16:39:00,2.22076,2.22093,2.22055,2.22093,41300000.0
2005-01-25 16:40:00,2.22112,2.22113,2.22082,2.22099,38000000.0
2005-01-25 16:41:00,2.22088,2.22121,2.22088,2.22101,40200000.0
2005-01-25 16:42:00,2.22113,2.22172,2.22113,2.22146,38600000.0
2005-01-25 16:43:00,2.22169,2.22169,2.22103,2.22133,24800000.0
2005-01-25 16:44:00,2.22109,2.22109,2.22073,2.22074,29900000.0
2005-01-25 16:45:00,2.22066,2.22077,2.22045,2.22069,50300000.0
2005-01-25 16:46:00,2.22073,2.22073,2.2205,2.22062,46500000.0
2005-01-25 16:47:00,2.2206,2.22068,2.22029,2.22037,43200000.0
2005-01-25 16:48:00,2.2206,2.2206,2.22015,2.22053,35200000.0
2005-01-25 16:49:00,2.22062,2.22104,2.22062,2.2208,37300000.0
2005-01-25 16:50:00,2.22053,2.22084,2.2205,2.22055,34600000.0
2005-01-25 16:51:00,2.22058,2.22085,2.22058,2.22078,32100000.0
2005-01-25 16:52:00,2.22103,2.22103,2.22064,2.22089,57400000.0
2005-01-25 16:53:00,2.22082,2.22122,2.22064,2.22105,40800000.0
2005-01-25 16:54:00,2.22079,2.2211,2.22074,2.22097,47900000.0
2005-01-25 16:55:00,2.2211,2.22136,2.22082,2.22096,43200000.0
2005-01-25 16:56:00,2.2214,2.2218,2.2214,2.22168,26700000.0
2005-01-25 16:57:00,2.22157,2.22189,2.22138,2.22159,45700000.0
2005-01-25 16:58:00,2.22175,2.222,2.22164,2.22179,44400000.0
2005-01-25 16:59:00,2.22189,2.22208,2.22165,2.22177,42600000.0
2005-01-25 17:00:00,2.22155,2.22182,2.22127,2.22155,33600000.0
2005-01-25 17:01:00,2.22151,2.22181,2.22124,2.22124,30000000.0
2005-01-25 17:02:00,2.22105,2.22185,2.22075,2.22185,32200000.0
2005-01-25 17:03:00,2.22234,2.2226,2.22185,2.22221,24900000.0
2005-01-25 17:04:00,2.22247,2.22298,2.22215,2.22298,28400000.0
2005-01-25 17:05:00,2.22311,2.2235,2.22298,2.22342,35000000.0
2005-01-25 17:06:00,2.2231,2.22446,2.22306,2.22439,59000000.0
2005-01-25 17:07:00,2.22497,2.22505,2.22428,2.2246,27000000.0
2005-01-25 17:08:00,2.22497,2.22532,2.22462,2.22491,35500000.0
2005-01-25 17:09:00,2.225,2.22555,2.22492,2.22547,35000000.0
2005-01-25 17:10:00,2.22593,2.22623,2.22506,2.2251,46600000.0
2005-01-25 17:11:00,2.22524,2.22591,2.22524,2.22567,37300000.0
2005-01-25 17:12:00,2.22578,2.22587,2.22508,2.22516,30300000.0
2005-01-25 17:13:00,2.22532,2.22532,2.22475,2.22507,50700000.0
2005-01-25 17:14:00,2.22483,2.225,2.22464,2.22487,27900000.0
2005-01-25 17:15:00,2.2248,2.22499,2.2245,2.22499,33700000.0
2005-01-25 17:16:00,2.22507,2.22507,2.2242,2.2242,44800000.0
2005-01-25 17:17:00,2.22476,2.22488,2.2247,2.22488,21400000.0
2005-01-25 17:18:00,2.2248,2.22526,2.2248,2.22492,43400000.0
2005-01-25 17:19:00,2.22524,2.22527,2.225,2.225,34300000.0
2005-01-25 17:20:00,2.22545,2.22569,2.22525,2.22567,38500000.0
2005-01-25 17:21:00,2.22554,2.22564,2.22536,2.22538,46400000.0
2005-01-25 17:22:00,2.22521,2.22547,2.225,2.22518,54900000.0
2005-01-25 17:23:00,2.22527,2.22562,2.22519,2.22535,42200000.0
2005-01-25 17:24:00,2.22537,2.2259,2.22532,2.2259,26400000.0
2005-01-25 17:25:00,2.22594,2.22599,2.22529,2.22537,28700000.0
2005-01-25 17:26:00,2.22577,2.22591,2.22559,2.22586,44100000.0
2005-01-25 17:27:00,2.22605,2.22606,2.22516,2.22568,33100000.0
2005-01-25 17:28:00,2.22586,2.22596,2.2255,2.22596,35000000.0
2005-01-25 17:29:00,2.22607,2.22788,2.22607,2.22784,33300000.0
2005-01-25 17:30:00,2.22797,2.22814,2.2277,2.2277,42300000.0
2005-01-25 17:31:00,2.22816,2.22834,2.22794,2.22803,28500000.0
2005-01-25 17:32:00,2.22813,2.22824,2.22779,2.22824,38500000.0
2005-01-25 17:33:00,2.22779,2.22785,2.22754,2.22778,23000000.0
2005-01-25 17:34:00,2.22732,2.22764,2.22718,2.2272,25500000.0
2005-01-25 17:35:00,2.22721,2.22725,2.22689,2.22689,16700000.0
2005-01-25 17:36:00,2.22705,2.22736,2.22675,2.22726,49900000.0
2005-01-25 17:37:00,2.22801,2.22824,2.22752,2.22792,28600000.0
2005-01-25 17:38:00,2.22821,2.22849,2.22809,2.22845,37400000.0
2005-01-25 17:39:00,2.22851,2.22865,2.22834,2.22846,30100000.0
2005-01-25 17:40:00,2.22866,2.22885,2.22798,2.2286,18300000.0
2005-01-25 17:41:00,2.22837,2.22842,2.22776,2.22776,32100000.0
2005-01-25 17:42:00,2.22733,2.22771,2.2271,2.2274,48300000.0
2005-01-25 17:43:00,2.22732,2.22768,2.22721,2.22756,39300000.0
2005-01-25 17:44:00,2.22764,2.22788,2.22739,2.22771,48700000.0
2005-01-25 17:45:00,2.2276,2.22791,2.22754,2.22754,29900000.0
2005-01-25 17:46:00,2.22734,2.2278,2.22734,2.2278,23900000.0
2005-01-25 17:47:00,2.22776,2.22794,2.22773,2.22786,30100000.0
2005-01-25 17:48:00,2.22784,2.2279,2.22745,2.2275,27600000.0
2005-01-25 17:49:00,2.22778,2.22806,2.2276,2.2276,30800000.0
2005-01-25 17:50:00,2.22752,2.22796,2.22752,2.22777,48700000.0
2005-01-25 17:51:00,2.22818,2.22846,2.22794,2.22794,34700000.0
2005-01-25 17:52:00,2.2278,2.22781,2.22732,2.22769,39700000.0
2005-01-25 17:53:00,2.22781,2.22801,2.22761,2.22786,42100000.0
2005-01-25 17:54:00,2.2278,2.22812,2.2277,2.2278,48000000.0
2005-01-25 17:55:00,2.22794,2.22827,2.22746,2.22827,33200000.0
2005-01-25 17:56:00,2.22854,2.22858,2.22768,2.22786,49400000.0
2005-01-25 17:57:00,2.22808,2.22824,2.22779,2.22818,33100000.0
2005-01-25 17:58:00,2.2284,2.22866,2.22827,2.22843,51400000.0
2005-01-25 17:59:00,2.22875,2.22896,2.22859,2.22862,50600000.0
2005-01-25 18:00:00,2.2286,2.22879,2.22815,2.22815,38200000.0
2005-01-25 18:01:00,2.22846,2.22865,2.22797,2.22804,366699999.0
2005-01-25 18:02:00,2.22789,2.22811,2.22688,2.22811,371100000.0
2005-01-25 18:03:00,2.22819,2.22831,2.2275,2.2275,447399999.0
2005-01-25 18:04:00,2.22776,2.22798,2.2273,2.2273,320900000.0
2005-01-25 18:05:00,2.22743,2.22752,2.22664,2.22664,202900000.0
2005-01-25 18:06:00,2.22639,2.2269,2.22636,2.22663,412200000.0
2005-01-25 18:07:00,2.22664,2.22705,2.22663,2.22684,409500000.0
2005-01-25 18:08:00,2.22686,2.227,2.22641,2.22658,386100000.0
2005-01-25 18:09:00,2.2269,2.22721,2.22667,2.2268,311499999.0
2005-01-25 18:10:00,2.22666,2.22733,2.22666,2.22714,275600000.0
2005-01-25 18:11:00,2.227,2.22745,2.22678,2.22745,246500000.0
2005-01-25 18:12:00,2.22741,2.22759,2.2271,2.22722,186100000.0
2005-01-25 18:13:00,2.22725,2.22743,2.22711,2.22729,141500000.0
2005-01-25 18:14:00,2.22716,2.22743,2.22696,2.22707,331200000.0
2005-01-25 18:15:00,2.22703,2.22703,2.2265,2.2265,326100000.0
2005-01-25 18:16:00,2.22694,2.22733,2.22688,2.22706,340100000.0
2005-01-25 18:17:00,2.22741,2.22753,2.22701,2.22733,249199999.0
2005-01-25 18:18:00,2.22758,2.22853,2.22758,2.22828,170100001.0
2005-01-25 18:19:00,2.22828,2.22839,2.22788,2.2281,295500000.0
2005-01-25 18:20:00,2.22773,2.22852,2.22734,2.22808,159199998.0
2005-01-25 18:21:00,2.22815,2.22838,2.22783,2.22791,212200000.0
2005-01-25 18:22:00,2.22815,2.22872,2.22785,2.22816,306699999.0
2005-01-25 18:23:00,2.22837,2.22883,2.22823,2.22878,360300001.0
2005-01-25 18:24:00,2.22903,2.22933,2.22853,2.22914,256400000.0
2005-01-25 18:25:00,2.22918,2.22962,2.22878,2.22885,278500000.0
2005-01-25 18:26:00,2.22856,2.22893,2.22834,2.2287,368599999.0
2005-01-25 18:27:00,2.22858,2.22897,2.22858,2.22895,290000000.0
2005-01-25 18:28:00,2.22894,2.22929,2.22856,2.2291,192200000.0
2005-01-25 18:29:00,2.22904,2.22936,2.2285,2.22879,237300000.0
2005-01-25 18:30:00,2.22894,2.22921,2.22875,2.22917,254500000.0
2005-01-25 18:31:00,2.22935,2.22972,2.22914,2.22945,176800000.0
2005-01-25 18:32:00,2.2296,2.22967,2.22907,2.22907,145100000.0
2005-01-25 18:33:00,2.22949,2.23013,2.22908,2.23013,276900000.0
2005-01-25 18:34:00,2.23035,2.23045,2.22972,2.2299,401100001.0
2005-01-25 18:35:00,2.22953,2.23014,2.22887,2.22982,149600000.0
2005-01-25 18:36:00,2.22979,2.23016,2.2297,2.22995,99100000.0
2005-01-25 18:37:00,2.22997,2.23026,2.2296,2.22981,101600000.0
2005-01-25 18:38:00,2.23004,2.23028,2.22977,2.23007,77600000.0
2005-01-25 18:39:00,2.23031,2.23052,2.22991,2.22991,187600000.0
2005-01-25 18:40:00,2.23015,2.23029,2.22974,2.2299,231800000.0
2005-01-25 18:41:00,2.2302,2.23059,2.22991,2.23043,168200000.0
2005-01-25 18:42:00,2.23031,2.23049,2.22973,2.22973,87300000.0
2005-01-25 18:43:00,2.22987,2.23005,2.22947,2.22947,53500000.0
2005-01-25 18:44:00,2.22992,2.2301,2.22934,2.22934,204300000.0
2005-01-25 18:45:00,2.2292,2.22965,2.22889,2.22942,105800000.0
2005-01-25 18:46:00,2.22969,2.22986,2.22954,2.2297,42200000.0
2005-01-25 18:47:00,2.23,2.23016,2.22917,2.22939,28700000.0
2005-01-25 18:48:00,2.22911,2.22911,2.22833,2.22893,137000000.0
2005-01-25 18:49:00,2.22907,2.22913,2.22883,2.22902,32700000.0
2005-01-25 18:50:00,2.22891,2.22938,2.22869,2.22938,45200000.0
2005-01-25 18:51:00,2.22941,2.22941,2.22902,2.22925,188700000.0
2005-01-25 18:52:00,2.229,2.22938,2.22899,2.22907,145700000.0
2005-01-25 18:53:00,2.22935,2.22989,2.22889,2.22928,127000000.0
2005-01-25 18:54:00,2.2293,2.22931,2.22891,2.22912,120300000.0
2005-01-25 18:55:00,2.22914,2.22937,2.22879,2.22919,151800000.0
2005-01-25 18:56:00,2.22911,2.22911,2.22854,2.22861,41100000.0
2005-01-25 18:57:00,2.22891,2.22949,2.22871,2.22905,81900000.0
2005-01-25 18:58:00,2.22922,2.22949,2.22894,2.22938,186900000.0
2005-01-25 18:59:00,2.2294,2.22962,2.22909,2.22922,195800000.0
2005-01-25 19:00:00,2.22943,2.23086,2.22943,2.23086,45600000.0
2005-01-25 19:01:00,2.23048,2.23084,2.23007,2.23025,27600000.0
2005-01-25 19:02:00,2.22999,2.22999,2.22907,2.2296,181900000.0
2005-01-25 19:03:00,2.22935,2.22945,2.22813,2.22834,86700000.0
2005-01-25 19:04:00,2.22825,2.22834,2.22774,2.22828,57500001.0
2005-01-25 19:05:00,2.22829,2.22829,2.22752,2.22762,68200000.0
2005-01-25 19:06:00,2.22802,2.22836,2.22755,2.22799,204600000.0
2005-01-25 19:07:00,2.22809,2.22817,2.22734,2.22775,121100000.0
2005-01-25 19:08:00,2.22785,2.22785,2.22695,2.22695,243600000.0
2005-01-25 19:09:00,2.22722,2.22737,2.22684,2.22684,104800000.0
2005-01-25 19:10:00,2.22686,2.22736,2.2265,2.22709,72400000.0
2005-01-25 19:11:00,2.2271,2.22777,2.2271,2.22739,91600001.0
2005-01-25 19:12:00,2.22758,2.22758,2.22687,2.22687,29600000.0
2005-01-25 19:13:00,2.22727,2.22758,2.22699,2.22747,157600000.0
2005-01-25 19:14:00,2.22745,2.22745,2.22685,2.22698,93600000.0
2005-01-25 19:15:00,2.22713,2.22748,2.22711,2.22742,127200001.0
2005-01-25 19:16:00,2.22748,2.22822,2.22737,2.22822,30600000.0
2005-01-25 19:17:00,2.22834,2.22875,2.22832,2.22844,102700000.0
2005-01-25 19:18:00,2.22845,2.22864,2.22819,2.22827,88900000.0
2005-01-25 19:19:00,2.228,2.22851,2.228,2.2282,59900000.0
2005-01-25 19:20:00,2.22839,2.22839,2.22742,2.22783,151800000.0
2005-01-25 19:21:00,2.2275,2.22767,2.22679,2.227,124200000.0
2005-01-25 19:22:00,2.22699,2.22723,2.22665,2.22706,51900000.0
2005-01-25 19:23:00,2.22699,2.22716,2.22647,2.22689,185900000.0
2005-01-25 19:24:00,2.22688,2.22706,2.22664,2.22687,70800000.0
2005-01-25 19:25:00,2.22664,2.22688,2.22619,2.22619,90000000.0
2005-01-25 19:26:00,2.22597,2.22635,2.22583,2.22621,121100000.0
2005-01-25 19:27:00,2.22633,2.22704,2.22633,2.22704,136700000.0
2005-01-25 19:28:00,2.2269,2.2276,2.22685,2.2276,78700000.0
2005-01-25 19:29:00,2.22766,2.2279,2.22737,2.22771,92900001.0
2005-01-25 19:30:00,2.22749,2.22794,2.22749,2.22779,199900000.0
2005-01-25 19:31:00,2.22799,2.22818,2.22766,2.22818,46300000.0
2005-01-25 19:32:00,2.22804,2.22814,2.22748,2.22771,155400000.0
2005-01-25 19:33:00,2.22782,2.22804,2.22763,2.22765,67200000.0
2005-01-25 19:34:00,2.22781,2.22796,2.22726,2.22796,128100000.0
2005-01-25 19:35:00,2.22736,2.22813,2.22736,2.22795,117800000.0
2005-01-25 19:36:00,2.228,2.228,2.22716,2.22738,121300000.0
2005-01-25 19:37:00,2.22719,2.22759,2.227,2.2273,60600000.0
2005-01-25 19:38:00,2.22714,2.22733,2.22678,2.22682,31100000.0
2005-01-25 19:39:00,2.22691,2.22716,2.22659,2.22716,63800000.0
2005-01-25 19:40:00,2.2271,2.22752,2.2271,2.22713,80200000.0
2005-01-25 19:41:00,2.22729,2.22749,2.22699,2.22713,88600000.0
2005-01-25 19:42:00,2.22731,2.22766,2.22711,2.22741,92600000.0
2005-01-25 19:43:00,2.22745,2.22745,2.22709,2.2272,41200000.0
2005-01-25 19:44:00,2.22699,2.22766,2.22699,2.22754,65700000.0
2005-01-25 19:45:00,2.22733,2.22774,2.22729,2.22774,63100000.0
2005-01-25 19:46:00,2.22779,2.22788,2.22743,2.22743,78800000.0
2005-01-25 19:47:00,2.22764,2.22781,2.22746,2.22781,43100000.0
2005-01-25 19:48:00,2.22786,2.22822,2.22775,2.22775,70500000.0
2005-01-25 19:49:00,2.22782,2.22782,2.22728,2.22728,67300000.0
2005-01-25 19:50:00,2.2277,2.2279,2.22745,2.22766,57800000.0
2005-01-25 19:51:00,2.22782,2.22799,2.22752,2.22775,118300000.0
2005-01-25 19:52:00,2.22746,2.22827,2.22746,2.22817,63900000.0
2005-01-25 19:53:00,2.22809,2.22843,2.22794,2.22834,33300000.0
2005-01-25 19:54:00,2.22832,2.22835,2.22807,2.22833,54800000.0
2005-01-25 19:55:00,2.22835,2.22841,2.22792,2.22818,20000000.0
2005-01-25 19:56:00,2.22828,2.22828,2.2273,2.2273,63800000.0
2005-01-25 19:57:00,2.22787,2.22794,2.22764,2.2278,139100000.0
2005-01-25 19:58:00,2.22761,2.22772,2.22704,2.22771,120700000.0
2005-01-25 19:59:00,2.22774,2.22774,2.22725,2.22736,131100000.0
2005-01-25 20:00:00,2.22727,2.2278,2.22705,2.2278,79600000.0
2005-01-25 20:01:00,2.22767,2.22795,2.22731,2.22785,98900000.0
2005-01-25 20:02:00,2.22758,2.22779,2.22739,2.22758,43000000.0
2005-01-25 20:03:00,2.22703,2.22746,2.22691,2.22715,35700000.0
2005-01-25 20:04:00,2.22739,2.22747,2.22702,2.22702,22000000.0
2005-01-25 20:05:00,2.2272,2.22734,2.22669,2.22711,39700000.0
2005-01-25 20:06:00,2.22751,2.22755,2.22721,2.22737,31300000.0
2005-01-25 20:07:00,2.2277,2.22806,2.22749,2.22749,44100000.0
2005-01-25 20:08:00,2.22752,2.22826,2.22744,2.22744,73500000.0
2005-01-25 20:09:00,2.22774,2.22803,2.2275,2.22794,36400000.0
2005-01-25 20:10:00,2.22802,2.2282,2.22782,2.2282,27500000.0
2005-01-25 20:11:00,2.22792,2.22835,2.22777,2.22809,61300000.0
2005-01-25 20:12:00,2.22807,2.22835,2.22775,2.22828,170600000.0
2005-01-25 20:13:00,2.22778,2.22823,2.22772,2.22823,120300000.0
2005-01-25 20:14:00,2.22795,2.22814,2.22771,2.22783,76500000.0
2005-01-25 20:15:00,2.22763,2.228,2.22738,2.22738,199800000.0
2005-01-25 20:16:00,2.22766,2.228,2.22717,2.22756,141100000.0
2005-01-25 20:17:00,2.22825,2.22825,2.22761,2.22792,26300000.0
2005-01-25 20:18:00,2.22813,2.22813,2.22733,2.22763,54600000.0
2005-01-25 20:19:00,2.2279,2.22826,2.22755,2.22826,151900000.0
2005-01-25 20:20:00,2.22812,2.22822,2.22771,2.22771,211600000.0
2005-01-25 20:21:00,2.22767,2.22804,2.22729,2.22786,88100000.0
2005-01-25 20:22:00,2.22773,2.22773,2.22725,2.22773,70500000.0
2005-01-25 20:23:00,2.22757,2.22784,2.22751,2.22784,168000001.0
2005-01-25 20:24:00,2.22759,2.22761,2.22719,2.22761,30900000.0
2005-01-25 20:25:00,2.2274,2.22765,2.2274,2.22753,161000000.0
2005-01-25 20:26:00,2.22783,2.22817,2.22757,2.2277,158000000.0
2005-01-25 20:27:00,2.22786,2.22814,2.22755,2.22814,111400000.0
2005-01-25 20:28:00,2.22789,2.22826,2.22767,2.22791,236900000.0
2005-01-25 20:29:00,2.2278,2.22791,2.22755,2.2276,165700000.0
2005-01-25 20:30:00,2.22798,2.22827,2.22758,2.22763,355000000.0
2005-01-25 20:31:00,2.22753,2.22817,2.2275,2.2278,199700001.0
2005-01-25 20:32:00,2.22783,2.22813,2.22737,2.22805,348000000.0
2005-01-25 20:33:00,2.22782,2.2281,2.22762,2.2281,86700000.0
2005-01-25 20:34:00,2.22819,2.22819,2.22747,2.22797,86300000.0
2005-01-25 20:35:00,2.22783,2.22839,2.22761,2.22823,58000000.0
2005-01-25 20:36:00,2.22843,2.22843,2.22761,2.22808,61000000.0
2005-01-25 20:37:00,2.22775,2.22801,2.22732,2.22732,96000000.0
2005-01-25 20:38:00,2.22753,2.2277,2.22708,2.22722,160800000.0
2005-01-25 20:39:00,2.22748,2.22756,2.22728,2.22737,114300001.0
2005-01-25 20:40:00,2.22731,2.22759,2.22698,2.22732,152600000.0
2005-01-25 20:41:00,2.22724,2.22774,2.22682,2.22774,153500000.0
2005-01-25 20:42:00,2.22755,2.22761,2.22709,2.22761,78700000.0
2005-01-25 20:43:00,2.22736,2.2275,2.22715,2.22724,93700000.0
2005-01-25 20:44:00,2.22755,2.22761,2.22722,2.22729,175100000.0
2005-01-25 20:45:00,2.22755,2.22774,2.22722,2.22748,61000000.0
2005-01-25 20:46:00,2.22772,2.22785,2.22754,2.22785,23000000.0
2005-01-25 20:47:00,2.22741,2.22808,2.22738,2.22759,156300000.0
2005-01-25 20:48:00,2.22775,2.22811,2.22772,2.22811,207400000.0
2005-01-25 20:49:00,2.22795,2.228,2.2273,2.22781,113400000.0
2005-01-25 20:50:00,2.22803,2.2284,2.22791,2.22822,143000000.0
2005-01-25 20:51:00,2.22792,2.22812,2.22774,2.22805,94600000.0
2005-01-25 20:52:00,2.228,2.228,2.22748,2.22778,162700000.0
2005-01-25 20:53:00,2.22777,2.22792,2.22724,2.22764,206800000.0
2005-01-25 20:54:00,2.22762,2.2278,2.2272,2.22771,162800000.0
2005-01-25 20:55:00,2.22777,2.22787,2.22701,2.22701,28400000.0
2005-01-25 20:56:00,2.22755,2.22767,2.2272,2.22738,204600000.0
2005-01-25 20:57:00,2.22695,2.22797,2.22695,2.22751,351200000.0
2005-01-25 20:58:00,2.22749,2.22817,2.22749,2.22799,190700000.0
2005-01-25 20:59:00,2.22782,2.22788,2.22721,2.22747,233800000.0
2005-01-25 21:00:00,2.22767,2.22784,2.22731,2.22757,230800000.0
2005-01-25 21:01:00,2.22749,2.22785,2.22723,2.22782,330200000.0
2005-01-25 21:02:00,2.2276,2.22789,2.22728,2.22786,77100000.0
2005-01-25 21:03:00,2.22793,2.22821,2.22786,2.22821,92800000.0
2005-01-25 21:04:00,2.22823,2.22823,2.22788,2.22794,44400000.0
2005-01-25 21:05:00,2.22717,2.2283,2.22717,2.22822,95699998.0
2005-01-25 21:06:00,2.22826,2.22862,2.22818,2.2286,57900000.0
2005-01-25 21:07:00,2.22827,2.22827,2.2279,2.2282,45000000.0
2005-01-25 21:08:00,2.22822,2.22828,2.22767,2.22828,38200000.0
2005-01-25 21:09:00,2.22785,2.22807,2.22753,2.22763,40000000.0
2005-01-25 21:10:00,2.22841,2.22841,2.227,2.22813,80500000.0
2005-01-25 21:11:00,2.22833,2.2284,2.2282,2.2283,135800000.0
2005-01-25 21:12:00,2.228,2.2283,2.22781,2.22781,48000000.0
2005-01-25 21:13:00,2.2282,2.22825,2.22755,2.22814,106300000.0
2005-01-25 21:14:00,2.22848,2.22882,2.22832,2.22882,185300001.0
2005-01-25 21:15:00,2.22854,2.22854,2.22778,2.22783,145900000.0
2005-01-25 21:16:00,2.22813,2.22837,2.22784,2.22818,96800000.0
2005-01-25 21:17:00,2.22838,2.22846,2.22785,2.2283,160100000.0
2005-01-25 21:18:00,2.22818,2.22831,2.22766,2.22821,122000000.0
2005-01-25 21:19:00,2.22838,2.22848,2.22805,2.22848,80600000.0
2005-01-25 21:20:00,2.22849,2.22852,2.22782,2.22782,212800000.0
2005-01-25 21:21:00,2.22842,2.22866,2.22825,2.22838,233200000.0
2005-01-25 21:22:00,2.22811,2.22831,2.22772,2.2281,136700000.0
2005-01-25 21:23:00,2.22805,2.22805,2.22741,2.22798,108600000.0
2005-01-25 21:24:00,2.22779,2.22797,2.22756,2.22788,61800000.0
2005-01-25 21:25:00,2.22799,2.22808,2.22759,2.22776,50600000.0
2005-01-25 21:26:00,2.22778,2.22778,2.22745,2.22766,26300000.0
2005-01-25 21:27:00,2.22785,2.22788,2.2275,2.22762,64400000.0
2005-01-25 21:28:00,2.22786,2.22801,2.22756,2.22756,97900000.0
2005-01-25 21:29:00,2.2277,2.22783,2.22748,2.22749,60100000.0
2005-01-25 21:30:00,2.22762,2.22789,2.22715,2.22789,32900000.0
2005-01-25 21:31:00,2.22784,2.22784,2.22742,2.22742,26800000.0
2005-01-25 21:32:00,2.22753,2.22768,2.22693,2.22761,165900000.0
2005-01-25 21:33:00,2.22747,2.22806,2.22747,2.22786,90100000.0
2005-01-25 21:34:00,2.22798,2.22804,2.22735,2.22765,118900000.0
2005-01-25 21:35:00,2.22772,2.22787,2.22748,2.22774,45900000.0
2005-01-25 21:36:00,2.22769,2.22786,2.22709,2.22709,18900000.0
2005-01-25 21:37:00,2.22727,2.22771,2.22718,2.22735,70200000.0
2005-01-25 21:38:00,2.22729,2.22761,2.22701,2.22743,75700000.0
2005-01-25 21:39:00,2.22766,2.2277,2.22725,2.22735,42900000.0
2005-01-25 21:40:00,2.22742,2.2275,2.22704,2.2273,28300000.0
2005-01-25 21:41:00,2.22707,2.2276,2.22707,2.2275,49200000.0
2005-01-25 21:42:00,2.2278,2.2278,2.2271,2.22725,117000000.0
2005-01-25 21:43:00,2.22735,2.22735,2.22672,2.22672,112600000.0
2005-01-25 21:44:00,2.22747,2.22769,2.22703,2.2274,119600000.0
2005-01-25 21:45:00,2.22743,2.22753,2.22677,2.22692,83400000.0
2005-01-25 21:46:00,2.22685,2.22723,2.22654,2.22717,82000000.0
2005-01-25 21:47:00,2.22696,2.22717,2.22666,2.22683,131300000.0
2005-01-25 21:48:00,2.22636,2.22745,2.22636,2.22738,41500000.0
2005-01-25 21:49:00,2.2271,2.2272,2.22667,2.2272,79600000.0
2005-01-25 21:50:00,2.22754,2.22754,2.22697,2.2271,33300000.0
2005-01-25 21:51:00,2.2274,2.22765,2.22714,2.22714,26200000.0
2005-01-25 21:52:00,2.22703,2.22736,2.22667,2.22736,111100000.0
2005-01-25 21:53:00,2.22708,2.22728,2.22665,2.22696,72200000.0
2005-01-25 21:54:00,2.22701,2.22708,2.22661,2.22661,64700000.0
2005-01-25 21:55:00,2.22701,2.22703,2.22646,2.22695,67200000.0
2005-01-25 21:56:00,2.22667,2.22667,2.2259,2.22619,71000000.0
2005-01-25 21:57:00,2.22606,2.22635,2.22602,2.22623,41200000.0
2005-01-25 21:58:00,2.22612,2.22612,2.22539,2.22565,39400000.0
2005-01-25 21:59:00,2.22545,2.22545,2.22483,2.22525,196400000.0
2005-01-25 22:00:00,2.22519,2.22561,2.22501,2.2256,82100000.0
2005-01-25 22:01:00,2.2257,2.22611,2.22536,2.22611,32200000.0
2005-01-25 22:02:00,2.22623,2.22681,2.22621,2.22635,103300000.0
2005-01-25 22:03:00,2.22636,2.22653,2.22615,2.22618,29000000.0
2005-01-25 22:04:00,2.22587,2.22606,2.22564,2.22606,84600000.0
2005-01-25 22:05:00,2.22603,2.22609,2.22566,2.22609,61100000.0
2005-01-25 22:06:00,2.22619,2.22626,2.22604,2.2262,29100000.0
2005-01-25 22:07:00,2.2261,2.22629,2.22559,2.22559,26600000.0
2005-01-25 22:08:00,2.22584,2.22657,2.22581,2.22654,30800000.0
2005-01-25 22:09:00,2.22654,2.22674,2.22618,2.22653,33300000.0
2005-01-25 22:10:00,2.22617,2.22681,2.22617,2.22681,23900000.0
2005-01-25 22:11:00,2.22672,2.22692,2.22655,2.22677,26900000.0
2005-01-25 22:12:00,2.22657,2.22657,2.22626,2.22627,68600000.0
2005-01-25 22:13:00,2.22624,2.22665,2.22624,2.22654,33800000.0
2005-01-25 22:14:00,2.22646,2.22658,2.22626,2.22658,25400000.0
2005-01-25 22:15:00,2.22647,2.22656,2.22604,2.22638,124500000.0
2005-01-25 22:16:00,2.2263,2.22673,2.22627,2.22647,109200000.0
2005-01-25 22:17:00,2.22613,2.22638,2.2261,2.22638,35600000.0
2005-01-25 22:18:00,2.22654,2.22667,2.22634,2.22664,62900000.0
2005-01-25 22:19:00,2.2262,2.2264,2.22593,2.22608,44100000.0
2005-01-25 22:20:00,2.22637,2.22649,2.22609,2.22632,25100000.0
2005-01-25 22:21:00,2.22626,2.22649,2.22605,2.22649,25800000.0
2005-01-25 22:22:00,2.22615,2.22629,2.22525,2.2257,112100000.0
2005-01-25 22:23:00,2.22561,2.22569,2.22496,2.22531,81700000.0
2005-01-25 22:24:00,2.22493,2.22527,2.2248,2.22513,32100000.0
2005-01-25 22:25:00,2.22495,2.22495,2.2241,2.2248,48500000.0
2005-01-25 22:26:00,2.22489,2.22495,2.22454,2.22468,26100000.0
2005-01-25 22:27:00,2.22481,2.2249,2.22444,2.22459,32400000.0
2005-01-25 22:28:00,2.2247,2.2247,2.22412,2.22423,49500000.0
2005-01-25 22:29:00,2.22413,2.22432,2.2236,2.2237,148400000.0
2005-01-25 22:30:00,2.22357,2.2243,2.22357,2.22419,100500000.0
2005-01-25 22:31:00,2.22433,2.22476,2.22412,2.22476,18200000.0
2005-01-25 22:32:00,2.22468,2.22468,2.22432,2.22458,49899999.0
2005-01-25 22:33:00,2.22465,2.22488,2.22451,2.22462,41400000.0
2005-01-25 22:34:00,2.22447,2.22467,2.22417,2.22457,87400000.0
2005-01-25 22:35:00,2.22448,2.22464,2.22432,2.22443,20900000.0
2005-01-25 22:36:00,2.22449,2.22461,2.22408,2.22408,36100000.0
2005-01-25 22:37:00,2.22457,2.22469,2.22435,2.22454,48900000.0
2005-01-25 22:38:00,2.22483,2.22483,2.22443,2.22466,37700000.0
2005-01-25 22:39:00,2.22451,2.22495,2.22447,2.22467,37500000.0
2005-01-25 22:40:00,2.22493,2.22507,2.22478,2.22507,44500000.0
2005-01-25 22:41:00,2.22498,2.22507,2.22475,2.22496,34500000.0
2005-01-25 22:42:00,2.22484,2.22484,2.22456,2.22456,48600000.0
2005-01-25 22:43:00,2.22477,2.22516,2.22476,2.22495,111500000.0
2005-01-25 22:44:00,2.22488,2.22513,2.22475,2.2249,73900000.0
2005-01-25 22:45:00,2.2247,2.2248,2.22427,2.22427,72400000.0
2005-01-25 22:46:00,2.22455,2.22488,2.22443,2.22465,83200000.0
2005-01-25 22:47:00,2.2246,2.2246,2.22408,2.22408,31000000.0
2005-01-25 22:48:00,2.22414,2.22427,2.22401,2.22415,79999999.0
2005-01-25 22:49:00,2.22404,2.22406,2.22351,2.22373,59700000.0
2005-01-25 22:50:00,2.22419,2.22421,2.22394,2.22394,32800000.0
2005-01-25 22:51:00,2.22381,2.224,2.22375,2.22392,67000000.0
2005-01-25 22:52:00,2.22366,2.2239,2.22334,2.2238,57900000.0
2005-01-25 22:53:00,2.22389,2.22415,2.22365,2.22398,37300000.0
2005-01-25 22:54:00,2.22377,2.22405,2.2237,2.22405,37600000.0
2005-01-25 22:55:00,2.22406,2.22416,2.22379,2.22392,41800000.0
2005-01-25 22:56:00,2.2238,2.22409,2.22372,2.22372,27800000.0
2005-01-25 22:57:00,2.22387,2.22415,2.2238,2.2238,26900000.0
2005-01-25 22:58:00,2.22394,2.22418,2.22378,2.22399,29900000.0
2005-01-25 22:59:00,2.22364,2.22388,2.22364,2.22373,40400000.0
2005-01-25 23:00:00,2.22375,2.22428,2.22371,2.22412,59400000.0
2005-01-25 23:01:00,2.22372,2.22391,2.22347,2.22389,48200000.0
2005-01-25 23:02:00,2.22404,2.22407,2.22372,2.22395,24100000.0
2005-01-25 23:03:00,2.22373,2.22386,2.22353,2.22383,22800000.0
2005-01-25 23:04:00,2.22372,2.2242,2.22372,2.2241,23000000.0
2005-01-25 23:05:00,2.22327,2.22411,2.22327,2.22411,6000000.0
2005-01-25 23:06:00,2.22418,2.22421,2.22393,2.22405,28800000.0
2005-01-25 23:07:00,2.22401,2.22442,2.22383,2.22442,23200000.0
2005-01-25 23:08:00,2.22416,2.2244,2.22392,2.22434,43200000.0
2005-01-25 23:09:00,2.22445,2.22445,2.22398,2.22428,39800000.0
2005-01-25 23:10:00,2.22412,2.22428,2.22412,2.22424,28200000.0
2005-01-25 23:11:00,2.22447,2.22447,2.22374,2.22374,37700000.0
2005-01-25 23:12:00,2.22386,2.22429,2.22386,2.22428,31100000.0
2005-01-25 23:13:00,2.22455,2.22476,2.22414,2.22414,17200000.0
2005-01-25 23:14:00,2.22315,2.22415,2.22315,2.22415,28500000.0
2005-01-25 23:15:00,2.22391,2.22412,2.22376,2.22407,32000000.0
2005-01-25 23:16:00,2.22379,2.224,2.22357,2.22358,46500000.0
2005-01-25 23:17:00,2.22329,2.22381,2.22329,2.22363,19400000.0
2005-01-25 23:18:00,2.22358,2.22381,2.22324,2.2234,31400000.0
2005-01-25 23:19:00,2.22302,2.22394,2.22302,2.22394,10100000.0
2005-01-25 23:20:00,2.22362,2.22394,2.22361,2.22375,23800000.0
2005-01-25 23:21:00,2.22402,2.22422,2.22333,2.22333,14500000.0
2005-01-25 23:22:00,2.22365,2.22423,2.22365,2.22398,46000000.0
2005-01-25 23:23:00,2.22353,2.22432,2.22353,2.22424,21400000.0
2005-01-25 23:24:00,2.22408,2.22434,2.22401,2.22425,32200000.0
2005-01-25 23:25:00,2.22378,2.2242,2.22346,2.2242,45800000.0
2005-01-25 23:26:00,2.2242,2.22421,2.22338,2.2235,64900001.0
2005-01-25 23:27:00,2.22401,2.22415,2.22387,2.22415,15700000.0
2005-01-25 23:28:00,2.22406,2.22445,2.22406,2.22428,51100001.0
2005-01-25 23:29:00,2.22407,2.22447,2.22399,2.22424,48400000.0
2005-01-25 23:30:00,2.22418,2.22441,2.2239,2.22441,36700000.0
2005-01-25 23:31:00,2.22434,2.22465,2.22414,2.2245,39000000.0
2005-01-25 23:32:00,2.22415,2.22461,2.22406,2.22453,39700000.0
2005-01-25 23:33:00,2.22445,2.22456,2.22407,2.22448,43000000.0
2005-01-25 23:34:00,2.22458,2.22458,2.22406,2.22411,40600000.0
2005-01-25 23:35:00,2.22417,2.22423,2.2238,2.22423,39500000.0
2005-01-25 23:36:00,2.22422,2.22422,2.22368,2.22368,25300000.0
2005-01-25 23:37:00,2.22343,2.22392,2.22343,2.22389,16600000.0
2005-01-25 23:38:00,2.22374,2.22426,2.22374,2.2241,37400000.0
2005-01-25 23:39:00,2.22322,2.22393,2.22313,2.22375,40800000.0
2005-01-25 23:40:00,2.22366,2.22397,2.22348,2.22384,28900000.0
2005-01-25 23:41:00,2.22365,2.22398,2.22365,2.22374,32600000.0
2005-01-25 23:42:00,2.22375,2.22387,2.22349,2.22383,32300000.0
2005-01-25 23:43:00,2.22393,2.22412,2.2234,2.22368,59600000.0
2005-01-25 23:44:00,2.2236,2.22387,2.22341,2.22363,31900000.0
2005-01-25 23:45:00,2.22375,2.22395,2.22366,2.22384,39200000.0
2005-01-25 23:46:00,2.22366,2.22372,2.22342,2.22372,46600000.0
2005-01-25 23:47:00,2.22337,2.2236,2.22305,2.22341,62600000.0
2005-01-25 23:48:00,2.22345,2.22353,2.22285,2.22351,35100000.0
2005-01-25 23:49:00,2.22333,2.22381,2.22333,2.22347,30700000.0
2005-01-25 23:50:00,2.22358,2.22374,2.22345,2.22359,51700000.0
2005-01-25 23:51:00,2.22351,2.22374,2.22329,2.2237,53000000.0
2005-01-25 23:52:00,2.22344,2.22356,2.22322,2.22339,30900000.0
2005-01-25 23:53:00,2.22362,2.22374,2.22329,2.22345,41600000.0
2005-01-25 23:54:00,2.22332,2.2237,2.22288,2.2237,44300000.0
2005-01-25 23:55:00,2.22349,2.22363,2.22301,2.22331,24800000.0
2005-01-25 23:56:00,2.22357,2.22368,2.22317,2.22328,31700000.0
2005-01-25 23:57:00,2.22348,2.2237,2.22336,2.22357,47600000.0
2005-01-25 23:58:00,2.22359,2.22366,2.22336,2.22347,53100000.0
2005-01-25 23:59:00,2.22345,2.22379,2.22345,2.22379,46700000.0
2005-01-26 00:00:00,2.22361,2.22375,2.22351,2.2236,25800000.0
2005-01-26 00:01:00,2.22338,2.22377,2.22338,2.22352,23000000.0
2005-01-26 00:02:00,2.22375,2.22375,2.22337,2.2236,28400000.0
2005-01-26 00:03:00,2.22368,2.22393,2.22365,2.22365,46800000.0
2005-01-26 00:04:00,2.22392,2.224,2.22322,2.22322,24900000.0
2005-01-26 00:05:00,2.22379,2.22394,2.22344,2.22344,43000000.0
2005-01-26 00:06:00,2.22333,2.22414,2.22321,2.22375,36400000.0
2005-01-26 00:07:00,2.22377,2.22377,2.2232,2.22372,28000000.0
2005-01-26 00:08:00,2.22373,2.22404,2.22373,2.22387,25500000.0
2005-01-26 00:09:00,2.22416,2.22416,2.22382,2.22414,59700001.0
2005-01-26 00:10:00,2.22452,2.22455,2.22411,2.22455,33300000.0
2005-01-26 00:11:00,2.22418,2.22418,2.22372,2.22384,15200000.0
2005-01-26 00:12:00,2.22406,2.22414,2.2238,2.2238,28900000.0
2005-01-26 00:13:00,2.22372,2.22408,2.22372,2.22408,25000000.0
2005-01-26 00:14:00,2.22387,2.22394,2.22362,2.22387,31700000.0
2005-01-26 00:15:00,2.22331,2.22407,2.22331,2.22381,37600000.0
2005-01-26 00:16:00,2.22431,2.22444,2.22404,2.22443,36300000.0
2005-01-26 00:17:00,2.22437,2.22547,2.22437,2.2252,37800000.0
2005-01-26 00:18:00,2.22537,2.22537,2.22459,2.2249,34700000.0
2005-01-26 00:19:00,2.22458,2.22512,2.22445,2.22512,27100000.0
2005-01-26 00:20:00,2.22527,2.22527,2.22477,2.22498,33000000.0
2005-01-26 00:21:00,2.22496,2.2251,2.22475,2.2251,52900000.0
2005-01-26 00:22:00,2.22483,2.22494,2.22457,2.22457,22600000.0
2005-01-26 00:23:00,2.2245,2.2248,2.22441,2.2248,44900000.0
2005-01-26 00:24:00,2.22472,2.22472,2.22434,2.22461,36400000.0
2005-01-26 00:25:00,2.22443,2.22496,2.22426,2.22471,55800000.0
2005-01-26 00:26:00,2.22476,2.22476,2.2244,2.22458,41800000.0
2005-01-26 00:27:00,2.22482,2.22482,2.22407,2.2243,22200000.0
2005-01-26 00:28:00,2.22455,2.22472,2.22426,2.22472,27900000.0
2005-01-26 00:29:00,2.22444,2.225,2.22439,2.22471,48400000.0
2005-01-26 00:30:00,2.22496,2.22519,2.22481,2.22484,55400000.0
2005-01-26 00:31:00,2.22479,2.22489,2.22461,2.22461,35700000.0
2005-01-26 00:32:00,2.22497,2.22502,2.22461,2.22502,45000000.0
2005-01-26 00:33:00,2.22494,2.22514,2.22494,2.22514,17300000.0
2005-01-26 00:34:00,2.22472,2.22492,2.22472,2.22482,26800000.0
2005-01-26 00:35:00,2.22497,2.22515,2.22472,2.22484,49800000.0
2005-01-26 00:36:00,2.22467,2.2249,2.22449,2.2249,16600000.0
2005-01-26 00:37:00,2.22497,2.22515,2.22479,2.225,41300000.0
2005-01-26 00:38:00,2.22531,2.22532,2.22462,2.2247,32900000.0
2005-01-26 00:39:00,2.2251,2.2251,2.22422,2.22429,32400000.0
2005-01-26 00:40:00,2.22472,2.2248,2.22406,2.22406,26900000.0
2005-01-26 00:41:00,2.22403,2.22451,2.22369,2.22451,42000000.0
2005-01-26 00:42:00,2.22461,2.22473,2.22433,2.22433,32500000.0
2005-01-26 00:43:00,2.2242,2.22435,2.224,2.22403,46200000.0
2005-01-26 00:44:00,2.22378,2.224,2.22343,2.22398,30100000.0
2005-01-26 00:45:00,2.22372,2.22413,2.22372,2.22391,34300000.0
2005-01-26 00:46:00,2.22379,2.22441,2.22366,2.22429,37000000.0
2005-01-26 00:47:00,2.22412,2.22442,2.22398,2.22398,39000000.0
2005-01-26 00:48:00,2.22412,2.22433,2.22412,2.2243,24500000.0
2005-01-26 00:49:00,2.22447,2.22455,2.22372,2.22372,41900000.0
2005-01-26 00:50:00,2.22368,2.22383,2.22349,2.22359,37500000.0
2005-01-26 00:51:00,2.22338,2.22397,2.22338,2.22397,45700000.0
2005-01-26 00:52:00,2.22401,2.22404,2.22361,2.22361,34900001.0
2005-01-26 00:53:00,2.22371,2.22399,2.22356,2.22396,63700001.0
2005-01-26 00:54:00,2.22386,2.224,2.22363,2.224,37300000.0
2005-01-26 00:55:00,2.22383,2.22387,2.22341,2.22387,19000000.0
2005-01-26 00:56:00,2.22396,2.22421,2.22384,2.22414,21400000.0
2005-01-26 00:57:00,2.22371,2.22382,2.22344,2.22363,37900000.0
2005-01-26 00:58:00,2.22369,2.22382,2.22345,2.22377,25600000.0
2005-01-26 00:59:00,2.22355,2.22367,2.22304,2.22304,21600000.0
2005-01-26 01:00:00,2.22381,2.22399,2.22318,2.22399,53000000.0
2005-01-26 01:01:00,2.22407,2.22407,2.22361,2.22388,44800000.0
2005-01-26 01:02:00,2.22389,2.2239,2.22352,2.22386,41300000.0
2005-01-26 01:03:00,2.22391,2.22417,2.22369,2.22383,38100000.0
2005-01-26 01:04:00,2.22458,2.22458,2.2239,2.2239,36700000.0
2005-01-26 01:05:00,2.22441,2.22441,2.22394,2.22436,22000000.0
2005-01-26 01:06:00,2.22427,2.22447,2.22417,2.22433,33600000.0
2005-01-26 01:07:00,2.22459,2.22481,2.22443,2.22472,37400000.0
2005-01-26 01:08:00,2.22415,2.22448,2.22397,2.22425,37600000.0
2005-01-26 01:09:00,2.22421,2.22457,2.22411,2.22443,22100000.0
2005-01-26 01:10:00,2.22424,2.22445,2.22395,2.22435,47600000.0
2005-01-26 01:11:00,2.22425,2.22452,2.22405,2.22405,30100000.0
2005-01-26 01:12:00,2.22448,2.22448,2.22381,2.22414,31200000.0
2005-01-26 01:13:00,2.22385,2.22417,2.22379,2.22417,47200000.0
2005-01-26 01:14:00,2.22433,2.22472,2.22407,2.22457,36900000.0
2005-01-26 01:15:00,2.22488,2.22501,2.22448,2.22459,41400000.0
2005-01-26 01:16:00,2.22443,2.22446,2.22397,2.22417,32300000.0
2005-01-26 01:17:00,2.22428,2.22435,2.22405,2.22406,30900000.0
2005-01-26 01:18:00,2.22381,2.22432,2.22381,2.22432,33000000.0
2005-01-26 01:19:00,2.22424,2.22434,2.22403,2.22434,37500001.0
2005-01-26 01:20:00,2.22411,2.22441,2.22411,2.22429,59100000.0
2005-01-26 01:21:00,2.22413,2.22452,2.22391,2.2241,50500000.0
2005-01-26 01:22:00,2.22372,2.22403,2.22356,2.22394,37900000.0
2005-01-26 01:23:00,2.22354,2.22443,2.22354,2.22443,21900000.0
2005-01-26 01:24:00,2.22428,2.22458,2.22411,2.22442,30400000.0
2005-01-26 01:25:00,2.22437,2.22447,2.22416,2.2242,28600000.0
2005-01-26 01:26:00,2.22443,2.22457,2.22433,2.22445,30300000.0
2005-01-26 01:27:00,2.22462,2.22469,2.22406,2.22423,55400000.0
2005-01-26 01:28:00,2.22407,2.22442,2.22404,2.22413,16000000.0
2005-01-26 01:29:00,2.22397,2.22422,2.22394,2.22397,28500000.0
2005-01-26 01:30:00,2.22416,2.2244,2.22374,2.2244,46900000.0
2005-01-26 01:31:00,2.22437,2.22437,2.22377,2.22382,24600000.0
2005-01-26 01:32:00,2.22423,2.22435,2.22423,2.22435,7200000.0
2005-01-26 01:33:00,2.2239,2.22422,2.22352,2.22422,36300000.0
2005-01-26 01:34:00,2.22386,2.22418,2.22364,2.224,67700001.0
2005-01-26 01:35:00,2.22396,2.22425,2.22396,2.22425,33300001.0
2005-01-26 01:36:00,2.22404,2.22448,2.22396,2.22448,23200000.0
2005-01-26 01:37:00,2.22401,2.22442,2.22386,2.22428,17300000.0
2005-01-26 01:38:00,2.22436,2.22436,2.22407,2.22423,26600000.0
2005-01-26 01:39:00,2.22411,2.22423,2.2237,2.2237,38000000.0
2005-01-26 01:40:00,2.22424,2.22432,2.22409,2.22417,21100000.0
2005-01-26 01:41:00,2.22436,2.22436,2.22382,2.22413,47200000.0
2005-01-26 01:42:00,2.22368,2.22405,2.22351,2.22405,24200000.0
2005-01-26 01:43:00,2.2241,2.22435,2.22399,2.22435,24600000.0
2005-01-26 01:44:00,2.22447,2.2245,2.22388,2.22388,40100000.0
2005-01-26 01:45:00,2.22414,2.22414,2.22293,2.22293,36000000.0
2005-01-26 01:46:00,2.22309,2.22374,2.22309,2.2235,31200000.0
2005-01-26 01:47:00,2.22396,2.22403,2.22364,2.22364,25400000.0
2005-01-26 01:48:00,2.22407,2.22414,2.2236,2.2236,37000000.0
2005-01-26 01:49:00,2.2236,2.22416,2.2236,2.22416,31300000.0
2005-01-26 01:50:00,2.22422,2.22432,2.22383,2.22415,38100000.0
2005-01-26 01:51:00,2.22417,2.22436,2.22395,2.22395,29200000.0
2005-01-26 01:52:00,2.22401,2.22427,2.22401,2.22421,70400001.0
2005-01-26 01:53:00,2.22406,2.22426,2.22397,2.22411,48000000.0
2005-01-26 01:54:00,2.22433,2.22433,2.22362,2.22362,24200000.0
2005-01-26 01:55:00,2.22383,2.22428,2.22383,2.2242,20000000.0
2005-01-26 01:56:00,2.22394,2.22443,2.22394,2.22438,24800000.0
2005-01-26 01:57:00,2.22438,2.2245,2.22413,2.22433,38800000.0
2005-01-26 01:58:00,2.22432,2.2244,2.22424,2.22435,46300000.0
2005-01-26 01:59:00,2.22439,2.22477,2.22438,2.22472,36500000.0
2005-01-26 02:00:00,2.22446,2.22494,2.2243,2.22469,44700000.0
2005-01-26 02:01:00,2.2244,2.22471,2.22431,2.22448,21300000.0
2005-01-26 02:02:00,2.22459,2.22486,2.22445,2.22486,33600000.0
2005-01-26 02:03:00,2.22465,2.22487,2.22451,2.22458,26600000.0
2005-01-26 02:04:00,2.22482,2.22489,2.2244,2.2247,57400000.0
2005-01-26 02:05:00,2.22471,2.22498,2.22449,2.22498,51300000.0
2005-01-26 02:06:00,2.22433,2.22508,2.22433,2.22497,43700000.0
2005-01-26 02:07:00,2.22462,2.22494,2.22462,2.22494,43600000.0
2005-01-26 02:08:00,2.22498,2.22505,2.22477,2.22504,42000000.0
2005-01-26 02:09:00,2.22498,2.22525,2.22484,2.22525,28600000.0
2005-01-26 02:10:00,2.22517,2.2253,2.22495,2.22515,41500000.0
2005-01-26 02:11:00,2.22457,2.22528,2.22457,2.22528,7600000.0
2005-01-26 02:12:00,2.2249,2.22505,2.22459,2.22491,27000000.0
2005-01-26 02:13:00,2.22476,2.22544,2.22469,2.22543,42000000.0
2005-01-26 02:14:00,2.2252,2.2252,2.2247,2.22485,44200000.0
2005-01-26 02:15:00,2.22512,2.22533,2.22492,2.22497,68299999.0
2005-01-26 02:16:00,2.22512,2.22512,2.22464,2.22464,23900000.0
2005-01-26 02:17:00,2.22509,2.22529,2.22489,2.22515,33800000.0
2005-01-26 02:18:00,2.22493,2.22518,2.22463,2.22518,32000000.0
2005-01-26 02:19:00,2.22491,2.22492,2.22467,2.22492,15800000.0
2005-01-26 02:20:00,2.22534,2.2255,2.225,2.22517,34700000.0
2005-01-26 02:21:00,2.22534,2.22534,2.22499,2.22508,11000000.0
2005-01-26 02:22:00,2.2253,2.22559,2.2251,2.22559,29400000.0
2005-01-26 02:23:00,2.22553,2.22578,2.22514,2.22514,23900000.0
2005-01-26 02:24:00,2.22579,2.22579,2.22532,2.22565,72399998.0
2005-01-26 02:25:00,2.2256,2.22606,2.2256,2.22593,29600000.0
2005-01-26 02:26:00,2.22616,2.22616,2.22543,2.22585,37200001.0
2005-01-26 02:27:00,2.22564,2.22597,2.2256,2.22585,28700000.0
2005-01-26 02:28:00,2.22592,2.226,2.22576,2.22585,21900000.0
2005-01-26 02:29:00,2.2257,2.2257,2.22523,2.22535,42500000.0
2005-01-26 02:30:00,2.22528,2.2258,2.22524,2.2258,24200000.0
2005-01-26 02:31:00,2.2256,2.22578,2.22545,2.22578,51300000.0
2005-01-26 02:32:00,2.22574,2.22574,2.22537,2.22557,39600000.0
2005-01-26 02:33:00,2.22529,2.22543,2.22505,2.2252,44900000.0
2005-01-26 02:34:00,2.22538,2.2257,2.22538,2.22539,32500000.0
2005-01-26 02:35:00,2.22542,2.2256,2.22491,2.22491,19800000.0
2005-01-26 02:36:00,2.22564,2.22571,2.22535,2.22542,37100000.0
2005-01-26 02:37:00,2.22536,2.22541,2.22524,2.22527,40600000.0
2005-01-26 02:38:00,2.22554,2.22578,2.22549,2.22555,35000000.0
2005-01-26 02:39:00,2.22572,2.22585,2.22555,2.22555,28200000.0
2005-01-26 02:40:00,2.22539,2.22569,2.22521,2.22569,35700000.0
2005-01-26 02:41:00,2.22543,2.22543,2.22508,2.22508,44000000.0
2005-01-26 02:42:00,2.22541,2.22561,2.22509,2.22512,35400000.0
2005-01-26 02:43:00,2.22567,2.22589,2.22534,2.22589,66000000.0
2005-01-26 02:44:00,2.22578,2.22578,2.22543,2.22562,29600000.0
2005-01-26 02:45:00,2.22565,2.22578,2.22552,2.22578,42600000.0
2005-01-26 02:46:00,2.2258,2.22605,2.22578,2.22578,38800000.0
2005-01-26 02:47:00,2.22621,2.22621,2.22581,2.22584,31800000.0
2005-01-26 02:48:00,2.22587,2.22609,2.22582,2.22602,43400000.0
2005-01-26 02:49:00,2.22571,2.22612,2.22561,2.22612,25100000.0
2005-01-26 02:50:00,2.22592,2.22597,2.22572,2.22588,47800000.0
2005-01-26 02:51:00,2.22572,2.22588,2.22539,2.22574,37400000.0
2005-01-26 02:52:00,2.22571,2.22588,2.22546,2.22588,34000000.0
2005-01-26 02:53:00,2.22601,2.22601,2.22552,2.22552,25200000.0
2005-01-26 02:54:00,2.22561,2.22561,2.22511,2.22511,24800000.0
2005-01-26 02:55:00,2.22513,2.2256,2.22513,2.22549,40200000.0
2005-01-26 02:56:00,2.22566,2.22585,2.22518,2.22518,21000000.0
2005-01-26 02:57:00,2.22507,2.22519,2.22488,2.22488,31600000.0
2005-01-26 02:58:00,2.22505,2.22505,2.22465,2.22485,39500000.0
2005-01-26 02:59:00,2.22418,2.22474,2.22402,2.22454,45700000.0
2005-01-26 03:00:00,2.22445,2.22449,2.22414,2.22437,42100000.0
2005-01-26 03:01:00,2.22379,2.22448,2.22379,2.22448,16400000.0
2005-01-26 03:02:00,2.22451,2.22489,2.22451,2.22487,19000000.0
2005-01-26 03:03:00,2.2248,2.22516,2.2248,2.22505,21200000.0
2005-01-26 03:04:00,2.22499,2.22539,2.22499,2.22539,48800000.0
2005-01-26 03:05:00,2.22527,2.22556,2.2252,2.2252,46700000.0
2005-01-26 03:06:00,2.22542,2.2255,2.22503,2.22524,28500000.0
2005-01-26 03:07:00,2.22516,2.22541,2.22487,2.22487,30900000.0
2005-01-26 03:08:00,2.22559,2.22561,2.22533,2.22561,32600000.0
2005-01-26 03:09:00,2.22552,2.22564,2.22503,2.22503,24700000.0
2005-01-26 03:10:00,2.22559,2.22559,2.22512,2.22512,20400000.0
2005-01-26 03:11:00,2.22578,2.22579,2.22553,2.22558,35400001.0
2005-01-26 03:12:00,2.22598,2.22608,2.22555,2.22585,39600000.0
2005-01-26 03:13:00,2.2258,2.22588,2.22575,2.22575,60400000.0
2005-01-26 03:14:00,2.22563,2.22583,2.22541,2.2258,39600000.0
2005-01-26 03:15:00,2.22577,2.22579,2.22544,2.22544,23600000.0
2005-01-26 03:16:00,2.22534,2.2256,2.22518,2.22547,31000000.0
2005-01-26 03:17:00,2.22542,2.22556,2.2251,2.22556,27000000.0
2005-01-26 03:18:00,2.22603,2.22603,2.22507,2.22533,29400000.0
2005-01-26 03:19:00,2.22572,2.2258,2.22538,2.2257,36700000.0
2005-01-26 03:20:00,2.22558,2.22608,2.22548,2.22608,22200000.0
2005-01-26 03:21:00,2.22576,2.2261,2.22576,2.2259,49000000.0
2005-01-26 03:22:00,2.22597,2.22597,2.22519,2.22547,52099998.0
2005-01-26 03:23:00,2.22552,2.22597,2.22552,2.22591,30400000.0
2005-01-26 03:24:00,2.22575,2.22595,2.22549,2.2258,51000000.0
2005-01-26 03:25:00,2.22574,2.22597,2.22557,2.22557,40100000.0
2005-01-26 03:26:00,2.22552,2.22598,2.22534,2.22595,28200000.0
2005-01-26 03:27:00,2.22561,2.2259,2.22551,2.22588,58000000.0
2005-01-26 03:28:00,2.22547,2.22554,2.22517,2.22517,32600000.0
2005-01-26 03:29:00,2.22554,2.22554,2.22536,2.22536,29500000.0
2005-01-26 03:30:00,2.22535,2.2257,2.22525,2.22547,50300000.0
2005-01-26 03:31:00,2.22526,2.22555,2.22489,2.22506,42500000.0
2005-01-26 03:32:00,2.22552,2.2256,2.22506,2.22529,23200000.0
2005-01-26 03:33:00,2.22533,2.22572,2.22522,2.2256,59100000.0
2005-01-26 03:34:00,2.22545,2.22565,2.2253,2.22541,27600000.0
2005-01-26 03:35:00,2.22527,2.22547,2.22487,2.2253,44200000.0
2005-01-26 03:36:00,2.22545,2.22593,2.22545,2.22563,40600000.0
2005-01-26 03:37:00,2.22539,2.22604,2.22539,2.22604,19100000.0
2005-01-26 03:38:00,2.22591,2.22591,2.22555,2.22572,39200000.0
2005-01-26 03:39:00,2.22535,2.2258,2.22535,2.22548,51300000.0
2005-01-26 03:40:00,2.22531,2.2257,2.22531,2.22562,28500000.0
2005-01-26 03:41:00,2.22525,2.22554,2.22511,2.22551,37300000.0
2005-01-26 03:42:00,2.22563,2.22565,2.22531,2.22545,38200000.0
2005-01-26 03:43:00,2.22572,2.22573,2.22515,2.22515,36400000.0
2005-01-26 03:44:00,2.2256,2.22582,2.22554,2.22581,37000000.0
2005-01-26 03:45:00,2.22581,2.22592,2.22528,2.22572,31100000.0
2005-01-26 03:46:00,2.22574,2.22583,2.22543,2.22543,17200000.0
2005-01-26 03:47:00,2.22562,2.22581,2.22522,2.22575,34000000.0
2005-01-26 03:48:00,2.22559,2.22605,2.22559,2.22593,45800000.0
2005-01-26 03:49:00,2.22543,2.22561,2.22509,2.2255,40800000.0
2005-01-26 03:50:00,2.22547,2.22562,2.22518,2.22555,55400000.0
2005-01-26 03:51:00,2.22608,2.22608,2.22557,2.22562,36200000.0
2005-01-26 03:52:00,2.22592,2.22592,2.22548,2.22553,52400000.0
2005-01-26 03:53:00,2.22559,2.22565,2.22542,2.22546,35900000.0
2005-01-26 03:54:00,2.22555,2.2257,2.22505,2.2257,22200000.0
2005-01-26 03:55:00,2.22567,2.22569,2.22542,2.22565,27100000.0
2005-01-26 03:56:00,2.22534,2.22566,2.22518,2.22566,19100000.0
2005-01-26 03:57:00,2.22552,2.22575,2.22527,2.22536,24800000.0
2005-01-26 03:58:00,2.22546,2.22579,2.22536,2.22579,34000000.0
2005-01-26 03:59:00,2.22546,2.22549,2.22504,2.22545,20400000.0
2005-01-26 04:00:00,2.22535,2.22555,2.2252,2.2252,21400000.0
2005-01-26 04:01:00,2.22524,2.22549,2.2251,2.2254,30900000.0
2005-01-26 04:02:00,2.22484,2.2255,2.22484,2.2255,48100000.0
2005-01-26 04:03:00,2.22548,2.22581,2.22536,2.22567,37800000.0
2005-01-26 04:04:00,2.22552,2.22578,2.22552,2.22578,24700000.0
2005-01-26 04:05:00,2.22557,2.22557,2.22505,2.22543,17600000.0
2005-01-26 04:06:00,2.22559,2.22563,2.22512,2.22523,33000000.0
2005-01-26 04:07:00,2.22539,2.22578,2.22539,2.2254,23400000.0
2005-01-26 04:08:00,2.22511,2.22583,2.22511,2.22548,28900000.0
2005-01-26 04:09:00,2.22536,2.22558,2.22536,2.22542,26600000.0
2005-01-26 04:10:00,2.22497,2.22546,2.22497,2.22501,35900000.0
2005-01-26 04:11:00,2.22553,2.22553,2.22522,2.22552,13600000.0
2005-01-26 04:12:00,2.22538,2.22594,2.22529,2.22594,39000000.0
2005-01-26 04:13:00,2.22569,2.22569,2.22537,2.22542,16200000.0
2005-01-26 04:14:00,2.2258,2.2258,2.22489,2.22508,20700000.0
2005-01-26 04:15:00,2.2254,2.22554,2.22532,2.22554,47200000.0
2005-01-26 04:16:00,2.22548,2.22568,2.22528,2.22548,36300000.0
2005-01-26 04:17:00,2.22536,2.22561,2.22536,2.22561,21200000.0
2005-01-26 04:18:00,2.22584,2.22584,2.22538,2.2257,32300000.0
2005-01-26 04:19:00,2.22557,2.22557,2.22506,2.22525,19300000.0
2005-01-26 04:20:00,2.22553,2.22553,2.22528,2.22544,54800000.0
2005-01-26 04:21:00,2.22535,2.22551,2.22506,2.22551,29400000.0
2005-01-26 04:22:00,2.22532,2.22574,2.22532,2.22537,21700000.0
2005-01-26 04:23:00,2.22526,2.22528,2.22475,2.22475,36000000.0
2005-01-26 04:24:00,2.22507,2.22534,2.22464,2.22464,50900000.0
2005-01-26 04:25:00,2.22468,2.22506,2.2245,2.22461,27600000.0
2005-01-26 04:26:00,2.22445,2.22479,2.22437,2.22459,34200000.0
2005-01-26 04:27:00,2.22427,2.22444,2.22392,2.22394,38400000.0
2005-01-26 04:28:00,2.22422,2.22464,2.22421,2.22426,38500000.0
2005-01-26 04:29:00,2.22472,2.22477,2.22442,2.22477,25200000.0
2005-01-26 04:30:00,2.22491,2.22491,2.22445,2.22462,43600000.0
2005-01-26 04:31:00,2.22486,2.22497,2.22442,2.22458,42500000.0
2005-01-26 04:32:00,2.22463,2.22508,2.22461,2.22508,31600000.0
2005-01-26 04:33:00,2.22501,2.22512,2.22485,2.2249,20000000.0
2005-01-26 04:34:00,2.22524,2.22524,2.2239,2.22423,59500000.0
2005-01-26 04:35:00,2.2244,2.22473,2.22415,2.22457,38700000.0
2005-01-26 04:36:00,2.22431,2.22481,2.22417,2.22465,45000000.0
2005-01-26 04:37:00,2.22498,2.22517,2.22472,2.22506,30500000.0
2005-01-26 04:38:00,2.22514,2.22514,2.22468,2.22505,37400000.0
2005-01-26 04:39:00,2.22502,2.22536,2.22493,2.22523,37500000.0
2005-01-26 04:40:00,2.22446,2.22473,2.22436,2.22466,25200000.0
2005-01-26 04:41:00,2.22483,2.22497,2.22466,2.22488,45400000.0
2005-01-26 04:42:00,2.22423,2.22522,2.2242,2.22507,37100000.0
2005-01-26 04:43:00,2.22487,2.22489,2.22415,2.22433,38700000.0
2005-01-26 04:44:00,2.22454,2.22489,2.22448,2.22489,23900000.0
2005-01-26 04:45:00,2.22483,2.22506,2.22467,2.22506,22900000.0
2005-01-26 04:46:00,2.22501,2.22541,2.22484,2.22537,27100000.0
2005-01-26 04:47:00,2.22522,2.22532,2.22452,2.22489,18000000.0
2005-01-26 04:48:00,2.22472,2.22492,2.22424,2.2249,44100000.0
2005-01-26 04:49:00,2.22497,2.22497,2.22418,2.22431,31900000.0
2005-01-26 04:50:00,2.22484,2.22493,2.22438,2.22453,30500000.0
2005-01-26 04:51:00,2.22487,2.22516,2.22435,2.22476,62500000.0
2005-01-26 04:52:00,2.22479,2.22509,2.22468,2.22508,42100000.0
2005-01-26 04:53:00,2.22518,2.22537,2.22489,2.22537,18000000.0
2005-01-26 04:54:00,2.22462,2.22503,2.22447,2.22486,36100000.0
2005-01-26 04:55:00,2.22485,2.22494,2.22471,2.22471,37500000.0
2005-01-26 04:56:00,2.22485,2.22518,2.2248,2.22518,32399999.0
2005-01-26 04:57:00,2.22487,2.225,2.22467,2.225,30300000.0
2005-01-26 04:58:00,2.22503,2.22511,2.2248,2.22505,46900000.0
2005-01-26 04:59:00,2.22499,2.22499,2.22457,2.22468,27100000.0
2005-01-26 05:00:00,2.22488,2.22523,2.22488,2.22523,27300000.0
2005-01-26 05:01:00,2.22519,2.2254,2.22502,2.2254,40200000.0
2005-01-26 05:02:00,2.22529,2.22529,2.22495,2.2252,25700000.0
2005-01-26 05:03:00,2.22493,2.22529,2.22492,2.22497,41100000.0
2005-01-26 05:04:00,2.22496,2.22496,2.22429,2.22451,40900000.0
2005-01-26 05:05:00,2.22507,2.22507,2.22468,2.22482,12000000.0
2005-01-26 05:06:00,2.22479,2.22486,2.2246,2.22485,51100000.0
2005-01-26 05:07:00,2.22513,2.22513,2.22463,2.22477,30500000.0
2005-01-26 05:08:00,2.22502,2.22502,2.22447,2.22481,20400000.0
2005-01-26 05:09:00,2.2251,2.22525,2.22468,2.22515,78200000.0
2005-01-26 05:10:00,2.22485,2.2254,2.22482,2.22525,32400000.0
2005-01-26 05:11:00,2.22508,2.22508,2.22456,2.22469,36100000.0
2005-01-26 05:12:00,2.22462,2.22491,2.22439,2.22485,36200000.0
2005-01-26 05:13:00,2.22475,2.22493,2.22456,2.22463,26300000.0
2005-01-26 05:14:00,2.22455,2.22495,2.22431,2.22495,32800000.0
2005-01-26 05:15:00,2.22525,2.22604,2.22525,2.22585,26400000.0
2005-01-26 05:16:00,2.22552,2.22569,2.2252,2.22539,42100000.0
2005-01-26 05:17:00,2.22521,2.22577,2.22494,2.22572,46800000.0
2005-01-26 05:18:00,2.22579,2.22603,2.22523,2.22594,48500000.0
2005-01-26 05:19:00,2.22622,2.22634,2.22557,2.22634,57700000.0
2005-01-26 05:20:00,2.22616,2.22689,2.22616,2.22649,52000000.0
2005-01-26 05:21:00,2.22625,2.22632,2.22573,2.22607,55200000.0
2005-01-26 05:22:00,2.22602,2.22624,2.22578,2.22587,45900000.0
2005-01-26 05:23:00,2.22585,2.22683,2.22585,2.22667,25400000.0
2005-01-26 05:24:00,2.22669,2.2269,2.22639,2.22662,62200000.0
2005-01-26 05:25:00,2.22665,2.22681,2.22665,2.22674,11900000.0
2005-01-26 05:26:00,2.22662,2.22662,2.22598,2.22627,38800000.0
2005-01-26 05:27:00,2.22626,2.22651,2.22613,2.22648,35900000.0
2005-01-26 05:28:00,2.22652,2.22672,2.22628,2.22656,30300000.0
2005-01-26 05:29:00,2.22659,2.22681,2.22652,2.22675,33900000.0
2005-01-26 05:30:00,2.22661,2.2269,2.22658,2.2269,51600000.0
2005-01-26 05:31:00,2.22679,2.22703,2.22672,2.227,36900000.0
2005-01-26 05:32:00,2.22692,2.22729,2.22656,2.22656,39300000.0
2005-01-26 05:33:00,2.22626,2.22678,2.22626,2.22675,52100000.0
2005-01-26 05:34:00,2.22639,2.22689,2.22639,2.22689,24200000.0
2005-01-26 05:35:00,2.2267,2.22702,2.22665,2.22702,54199999.0
2005-01-26 05:36:00,2.22674,2.22698,2.22658,2.22695,28700000.0
2005-01-26 05:37:00,2.226,2.22682,2.226,2.22667,46800000.0
2005-01-26 05:38:00,2.22658,2.22702,2.2265,2.22696,44600000.0
2005-01-26 05:39:00,2.22675,2.22675,2.226,2.226,37200000.0
2005-01-26 05:40:00,2.22635,2.22676,2.22627,2.22629,49300001.0
2005-01-26 05:41:00,2.2266,2.22692,2.22636,2.22643,55200000.0
2005-01-26 05:42:00,2.22649,2.22666,2.2261,2.22652,26800000.0
2005-01-26 05:43:00,2.22626,2.22682,2.22621,2.22682,28700000.0
2005-01-26 05:44:00,2.2264,2.22649,2.22616,2.22623,30800000.0
2005-01-26 05:45:00,2.22629,2.22635,2.22575,2.22575,38600000.0
2005-01-26 05:46:00,2.22609,2.22612,2.22572,2.226,57200000.0
2005-01-26 05:47:00,2.22614,2.22637,2.22595,2.22612,36800000.0
2005-01-26 05:48:00,2.22666,2.22675,2.2263,2.2263,45200000.0
2005-01-26 05:49:00,2.22623,2.22651,2.22623,2.22651,53200000.0
2005-01-26 05:50:00,2.22675,2.22675,2.22615,2.22644,29000000.0
2005-01-26 05:51:00,2.22649,2.22649,2.22602,2.22618,41000000.0
2005-01-26 05:52:00,2.22627,2.22649,2.22614,2.22649,30500000.0
2005-01-26 05:53:00,2.22642,2.22663,2.22596,2.22635,32600000.0
2005-01-26 05:54:00,2.22639,2.22639,2.22593,2.22613,18200000.0
2005-01-26 05:55:00,2.22637,2.22648,2.22591,2.22606,38100000.0
2005-01-26 05:56:00,2.22657,2.22662,2.22632,2.22632,29600000.0
2005-01-26 05:57:00,2.22626,2.22657,2.22612,2.22651,29300000.0
2005-01-26 05:58:00,2.2265,2.22679,2.22597,2.22597,42100000.0
2005-01-26 05:59:00,2.22635,2.22635,2.2259,2.22614,28200000.0
2005-01-26 06:00:00,2.22571,2.226,2.22559,2.22559,33700000.0
2005-01-26 06:01:00,2.22609,2.22609,2.2255,2.2259,49000000.0
2005-01-26 06:02:00,2.22571,2.22571,2.22529,2.22529,19900000.0
2005-01-26 06:03:00,2.22567,2.22601,2.2255,2.22601,38900000.0
2005-01-26 06:04:00,2.22606,2.22628,2.22585,2.22628,31000000.0
2005-01-26 06:05:00,2.22608,2.22625,2.22584,2.22601,33600000.0
2005-01-26 06:06:00,2.22632,2.22632,2.22582,2.22619,59300000.0
2005-01-26 06:07:00,2.22583,2.22635,2.22583,2.22616,18500000.0
2005-01-26 06:08:00,2.22609,2.22627,2.22579,2.22587,31700000.0
2005-01-26 06:09:00,2.22606,2.22634,2.22586,2.22608,42100000.0
2005-01-26 06:10:00,2.22579,2.22615,2.22556,2.22615,56699999.0
2005-01-26 06:11:00,2.22626,2.22626,2.22565,2.22565,19900000.0
2005-01-26 06:12:00,2.22592,2.22618,2.22589,2.22601,22400000.0
2005-01-26 06:13:00,2.22607,2.22636,2.22582,2.22612,46400000.0
2005-01-26 06:14:00,2.22643,2.22656,2.22612,2.22642,37400000.0
2005-01-26 06:15:00,2.22653,2.22672,2.22633,2.22657,25900000.0
2005-01-26 06:16:00,2.2265,2.22675,2.22613,2.22675,20900000.0
2005-01-26 06:17:00,2.22652,2.22668,2.22607,2.22668,31900000.0
2005-01-26 06:18:00,2.22668,2.22686,2.22648,2.22681,38100000.0
2005-01-26 06:19:00,2.22678,2.22687,2.22658,2.22683,57100000.0
2005-01-26 06:20:00,2.22651,2.22676,2.22631,2.22644,47500000.0
2005-01-26 06:21:00,2.22683,2.22715,2.22681,2.22705,41200001.0
2005-01-26 06:22:00,2.22697,2.22697,2.22653,2.22684,28900000.0
2005-01-26 06:23:00,2.22696,2.22703,2.2267,2.22675,34000000.0
2005-01-26 06:24:00,2.22671,2.22671,2.22647,2.22662,22200000.0
2005-01-26 06:25:00,2.22659,2.22713,2.22651,2.22695,35500000.0
2005-01-26 06:26:00,2.22675,2.22713,2.22665,2.22713,11800000.0
2005-01-26 06:27:00,2.22683,2.22683,2.22659,2.22668,29600000.0
2005-01-26 06:28:00,2.22662,2.22662,2.22616,2.22643,18700000.0
2005-01-26 06:29:00,2.22627,2.22654,2.22611,2.22637,38300000.0
2005-01-26 06:30:00,2.22667,2.22667,2.22615,2.22615,10300000.0
2005-01-26 06:31:00,2.22674,2.22691,2.22623,2.22691,36800000.0
2005-01-26 06:32:00,2.22658,2.22659,2.22619,2.22628,24800000.0
2005-01-26 06:33:00,2.22602,2.22659,2.22602,2.22645,29900000.0
2005-01-26 06:34:00,2.22648,2.22685,2.22636,2.22676,30200000.0
2005-01-26 06:35:00,2.22671,2.22673,2.22638,2.22651,33000000.0
2005-01-26 06:36:00,2.22607,2.22655,2.22607,2.22636,29900000.0
2005-01-26 06:37:00,2.22595,2.22684,2.22595,2.22684,34200000.0
2005-01-26 06:38:00,2.22649,2.22686,2.22641,2.2268,49600000.0
2005-01-26 06:39:00,2.22676,2.22691,2.22629,2.22655,30100000.0
2005-01-26 06:40:00,2.22679,2.2269,2.22644,2.22688,31000000.0
2005-01-26 06:41:00,2.22679,2.2268,2.22626,2.2268,40600000.0
2005-01-26 06:42:00,2.22667,2.22678,2.22637,2.22649,42300000.0
2005-01-26 06:43:00,2.22686,2.22686,2.22637,2.22649,31000000.0
2005-01-26 06:44:00,2.22668,2.22679,2.22613,2.22613,12800000.0
2005-01-26 06:45:00,2.22637,2.22661,2.22636,2.22655,31700000.0
2005-01-26 06:46:00,2.22685,2.22706,2.22646,2.2269,27100000.0
2005-01-26 06:47:00,2.22719,2.2275,2.22654,2.22668,38200000.0
2005-01-26 06:48:00,2.22734,2.22748,2.22649,2.22723,39700000.0
2005-01-26 06:49:00,2.22729,2.22741,2.22711,2.2272,32500000.0
2005-01-26 06:50:00,2.22687,2.22741,2.22687,2.22733,38800000.0
2005-01-26 06:51:00,2.22702,2.2274,2.22662,2.22662,41400000.0
2005-01-26 06:52:00,2.22709,2.22714,2.22689,2.22702,42200000.0
2005-01-26 06:53:00,2.22666,2.22722,2.22666,2.22722,24300000.0
2005-01-26 06:54:00,2.22698,2.22762,2.22697,2.22745,24500000.0
2005-01-26 06:55:00,2.22722,2.22756,2.2272,2.22742,32800000.0
2005-01-26 06:56:00,2.22749,2.22749,2.22683,2.22699,27800000.0
2005-01-26 06:57:00,2.22715,2.22767,2.22696,2.2273,38700000.0
2005-01-26 06:58:00,2.22725,2.22743,2.22701,2.22739,31900000.0
2005-01-26 06:59:00,2.22749,2.22759,2.22724,2.22759,31000000.0
2005-01-26 07:00:00,2.22764,2.22767,2.227,2.22724,23100000.0
2005-01-26 07:01:00,2.22725,2.22761,2.22707,2.22734,32100000.0
2005-01-26 07:02:00,2.22714,2.2273,2.2269,2.2273,25400000.0
2005-01-26 07:03:00,2.22711,2.22757,2.227,2.22757,34200000.0
2005-01-26 07:04:00,2.22724,2.22759,2.22717,2.22728,50300000.0
2005-01-26 07:05:00,2.22737,2.22785,2.22737,2.22777,19200000.0
2005-01-26 07:06:00,2.22762,2.2279,2.22748,2.22764,46400000.0
2005-01-26 07:07:00,2.22744,2.22764,2.22727,2.22752,30400000.0
2005-01-26 07:08:00,2.22745,2.22767,2.22687,2.22751,50400000.0
2005-01-26 07:09:00,2.22755,2.22755,2.22714,2.22721,21200000.0
2005-01-26 07:10:00,2.22726,2.22767,2.22703,2.22767,27100000.0
2005-01-26 07:11:00,2.22785,2.22786,2.22741,2.22786,32900000.0
2005-01-26 07:12:00,2.22752,2.22796,2.22748,2.22796,31000000.0
2005-01-26 07:13:00,2.22791,2.22803,2.22764,2.228,35700000.0
2005-01-26 07:14:00,2.22769,2.22802,2.22768,2.22795,45800000.0
2005-01-26 07:15:00,2.22818,2.22818,2.22745,2.22778,50000000.0
2005-01-26 07:16:00,2.22784,2.22787,2.22768,2.22787,17900000.0
2005-01-26 07:17:00,2.22775,2.22795,2.2275,2.2276,55000001.0
2005-01-26 07:18:00,2.22754,2.22804,2.22754,2.22804,38300000.0
2005-01-26 07:19:00,2.22777,2.22791,2.22744,2.22791,37400000.0
2005-01-26 07:20:00,2.22779,2.22797,2.22758,2.22788,48600000.0
2005-01-26 07:21:00,2.22797,2.22799,2.22759,2.2279,18000000.0
2005-01-26 07:22:00,2.22751,2.22796,2.22751,2.22785,31800000.0
2005-01-26 07:23:00,2.22783,2.22783,2.2274,2.22775,15200000.0
2005-01-26 07:24:00,2.22776,2.22776,2.22727,2.2275,50600000.0
2005-01-26 07:25:00,2.22708,2.22746,2.22698,2.22746,28700000.0
2005-01-26 07:26:00,2.22736,2.22789,2.22728,2.22779,23200000.0
2005-01-26 07:27:00,2.22764,2.22771,2.2273,2.22771,60100000.0
2005-01-26 07:28:00,2.22739,2.22758,2.22723,2.2274,45400000.0
2005-01-26 07:29:00,2.22736,2.22736,2.22694,2.22713,19100000.0
2005-01-26 07:30:00,2.22748,2.22766,2.22727,2.22734,23300000.0
2005-01-26 07:31:00,2.22736,2.22748,2.22707,2.22723,30600000.0
2005-01-26 07:32:00,2.22684,2.22717,2.22669,2.22685,41500001.0
2005-01-26 07:33:00,2.22719,2.22743,2.22671,2.22743,59600000.0
2005-01-26 07:34:00,2.22689,2.22742,2.22678,2.22719,33600000.0
2005-01-26 07:35:00,2.22721,2.22747,2.22694,2.22747,19200000.0
2005-01-26 07:36:00,2.22767,2.22778,2.22751,2.22767,39700001.0
2005-01-26 07:37:00,2.22757,2.22757,2.22722,2.22731,19700000.0
2005-01-26 07:38:00,2.22754,2.22764,2.22713,2.22752,40600000.0
2005-01-26 07:39:00,2.22738,2.22782,2.2272,2.22782,24800000.0
2005-01-26 07:40:00,2.22737,2.22783,2.22737,2.22759,33600000.0
2005-01-26 07:41:00,2.22747,2.22778,2.22743,2.22773,41000000.0
2005-01-26 07:42:00,2.22781,2.22812,2.22738,2.22812,36600000.0
2005-01-26 07:43:00,2.22782,2.22794,2.22712,2.22712,25400000.0
2005-01-26 07:44:00,2.22735,2.2278,2.22735,2.22769,38200000.0
2005-01-26 07:45:00,2.22774,2.22792,2.22743,2.22775,62800000.0
2005-01-26 07:46:00,2.22761,2.22767,2.22745,2.22765,42800000.0
2005-01-26 07:47:00,2.22696,2.22735,2.22677,2.22706,45300000.0
2005-01-26 07:48:00,2.22707,2.22746,2.22682,2.2272,34400000.0
2005-01-26 07:49:00,2.22729,2.22747,2.2269,2.22747,36000000.0
2005-01-26 07:50:00,2.22755,2.22755,2.2271,2.22716,34300000.0
2005-01-26 07:51:00,2.22763,2.22763,2.2272,2.22728,53600000.0
2005-01-26 07:52:00,2.22727,2.22727,2.22688,2.22688,18900000.0
2005-01-26 07:53:00,2.22681,2.22755,2.22673,2.22719,40500000.0
2005-01-26 07:54:00,2.22749,2.22781,2.22745,2.2278,33100000.0
2005-01-26 07:55:00,2.22794,2.22794,2.22765,2.22772,25400000.0
2005-01-26 07:56:00,2.22778,2.2281,2.22735,2.22735,21400000.0
2005-01-26 07:57:00,2.22766,2.22783,2.22741,2.22752,44100000.0
2005-01-26 07:58:00,2.22745,2.2276,2.22722,2.22722,28100000.0
2005-01-26 07:59:00,2.22706,2.22743,2.22701,2.22743,12200000.0
2005-01-26 08:00:00,2.22752,2.22766,2.22727,2.22745,36600000.0
2005-01-26 08:01:00,2.22747,2.22764,2.22724,2.22764,50300000.0
2005-01-26 08:02:00,2.2277,2.2281,2.22768,2.2281,31900000.0
2005-01-26 08:03:00,2.2279,2.22803,2.22768,2.22791,27800000.0
2005-01-26 08:04:00,2.22786,2.228,2.22758,2.22792,33500000.0
2005-01-26 08:05:00,2.22778,2.22805,2.22762,2.22762,33100000.0
2005-01-26 08:06:00,2.22785,2.22785,2.22749,2.22781,40400000.0
2005-01-26 08:07:00,2.22767,2.22776,2.22742,2.22763,50200000.0
2005-01-26 08:08:00,2.22779,2.22785,2.22721,2.22745,41400000.0
2005-01-26 08:09:00,2.22774,2.22784,2.22744,2.22782,27000000.0
2005-01-26 08:10:00,2.22762,2.228,2.22749,2.22799,45100000.0
2005-01-26 08:11:00,2.22775,2.22813,2.22774,2.22813,32800000.0
2005-01-26 08:12:00,2.22792,2.22808,2.22771,2.22798,35000000.0
2005-01-26 08:13:00,2.22793,2.22803,2.22762,2.22772,23800000.0
2005-01-26 08:14:00,2.22799,2.22799,2.22716,2.22735,27200000.0
2005-01-26 08:15:00,2.2275,2.22761,2.22714,2.22743,22100000.0
2005-01-26 08:16:00,2.2273,2.22737,2.22714,2.22731,39800000.0
2005-01-26 08:17:00,2.22718,2.22758,2.22711,2.22748,29000000.0
2005-01-26 08:18:00,2.22753,2.2281,2.22741,2.22794,35200000.0
2005-01-26 08:19:00,2.22787,2.22806,2.22747,2.2277,43500000.0
2005-01-26 08:20:00,2.22747,2.22772,2.22729,2.22744,45700000.0
2005-01-26 08:21:00,2.22783,2.22783,2.22745,2.22756,41100000.0
2005-01-26 08:22:00,2.22734,2.22744,2.22693,2.22744,27800000.0
2005-01-26 08:23:00,2.22748,2.22748,2.22714,2.22745,39700000.0
2005-01-26 08:24:00,2.22735,2.22773,2.22718,2.22755,60000000.0
2005-01-26 08:25:00,2.22732,2.22754,2.22732,2.22751,16000000.0
2005-01-26 08:26:00,2.22742,2.22748,2.22718,2.22723,25800000.0
2005-01-26 08:27:00,2.22738,2.22745,2.227,2.22702,21900000.0
2005-01-26 08:28:00,2.22749,2.22762,2.22718,2.22731,51300000.0
2005-01-26 08:29:00,2.22752,2.22754,2.22705,2.22705,9800000.0
2005-01-26 08:30:00,2.22684,2.22753,2.22683,2.22731,33500000.0
2005-01-26 08:31:00,2.22748,2.22766,2.22715,2.22756,56500000.0
2005-01-26 08:32:00,2.22766,2.22771,2.2271,2.22714,23600000.0
2005-01-26 08:33:00,2.2271,2.22742,2.22696,2.22742,17600000.0
2005-01-26 08:34:00,2.22761,2.22761,2.22728,2.22729,60700000.0
2005-01-26 08:35:00,2.2274,2.22771,2.22715,2.22753,52600000.0
2005-01-26 08:36:00,2.2278,2.22811,2.22763,2.22798,37000000.0
2005-01-26 08:37:00,2.22808,2.22835,2.22775,2.22776,22500000.0
2005-01-26 08:38:00,2.22777,2.22804,2.22746,2.22746,39000000.0
2005-01-26 08:39:00,2.22759,2.22759,2.22722,2.22737,65600000.0
2005-01-26 08:40:00,2.22742,2.22774,2.22716,2.22766,34400000.0
2005-01-26 08:41:00,2.22721,2.2278,2.2271,2.2278,26300000.0
2005-01-26 08:42:00,2.22797,2.22799,2.2275,2.22779,37200000.0
2005-01-26 08:43:00,2.22766,2.22778,2.22746,2.22746,33400000.0
2005-01-26 08:44:00,2.22745,2.2281,2.22745,2.228,39000000.0
2005-01-26 08:45:00,2.2283,2.2284,2.22773,2.22789,39600000.0
2005-01-26 08:46:00,2.22784,2.22784,2.22716,2.22716,24400000.0
2005-01-26 08:47:00,2.22782,2.22785,2.22764,2.22783,39400000.0
2005-01-26 08:48:00,2.22763,2.22795,2.22753,2.22783,41600000.0
2005-01-26 08:49:00,2.22809,2.22811,2.22779,2.22799,38800000.0
2005-01-26 08:50:00,2.22795,2.22813,2.22777,2.22794,40900000.0
2005-01-26 08:51:00,2.22764,2.22828,2.22758,2.22813,34100000.0
2005-01-26 08:52:00,2.22774,2.22815,2.22708,2.22813,25800000.0
2005-01-26 08:53:00,2.22817,2.22842,2.22729,2.22729,33900000.0
2005-01-26 08:54:00,2.2278,2.22798,2.2274,2.22753,57100000.0
2005-01-26 08:55:00,2.22738,2.22766,2.22716,2.22738,41900000.0
2005-01-26 08:56:00,2.22741,2.22765,2.22725,2.22746,23700000.0
2005-01-26 08:57:00,2.22753,2.22784,2.22737,2.22784,47100000.0
2005-01-26 08:58:00,2.22787,2.22787,2.22731,2.22738,43900000.0
2005-01-26 08:59:00,2.2278,2.2278,2.22726,2.22757,32100000.0
2005-01-26 09:00:00,2.22774,2.22781,2.2273,2.22756,27400000.0
2005-01-26 09:01:00,2.22722,2.22762,2.22693,2.22711,25600000.0
2005-01-26 09:02:00,2.22696,2.22737,2.2269,2.22713,25000000.0
2005-01-26 09:03:00,2.22727,2.22727,2.22621,2.22621,84599998.0
2005-01-26 09:04:00,2.22654,2.22674,2.22642,2.22651,30900000.0
2005-01-26 09:05:00,2.22652,2.22679,2.22596,2.22602,27100000.0
2005-01-26 09:06:00,2.22579,2.22616,2.22566,2.22568,44600000.0
2005-01-26 09:07:00,2.22584,2.22602,2.22557,2.22588,40600000.0
2005-01-26 09:08:00,2.22593,2.22604,2.22566,2.22579,68500000.0
2005-01-26 09:09:00,2.22577,2.22602,2.22533,2.22533,27800000.0
2005-01-26 09:10:00,2.2256,2.22574,2.2253,2.2256,40400000.0
2005-01-26 09:11:00,2.22511,2.2258,2.22497,2.22515,40900000.0
2005-01-26 09:12:00,2.22566,2.22582,2.22544,2.22559,37000000.0
2005-01-26 09:13:00,2.22566,2.22584,2.22524,2.22546,40300000.0
2005-01-26 09:14:00,2.22552,2.22567,2.22519,2.22524,24800000.0
2005-01-26 09:15:00,2.22557,2.22655,2.22557,2.22604,49000000.0
2005-01-26 09:16:00,2.22613,2.22629,2.22547,2.22567,34300000.0
2005-01-26 09:17:00,2.22552,2.22592,2.22529,2.22592,16700000.0
2005-01-26 09:18:00,2.22599,2.22654,2.22597,2.22654,25600000.0
2005-01-26 09:19:00,2.22671,2.22687,2.22629,2.2265,24800000.0
2005-01-26 09:20:00,2.22655,2.22676,2.22645,2.22645,23900000.0
2005-01-26 09:21:00,2.22689,2.22705,2.22639,2.22663,24600000.0
2005-01-26 09:22:00,2.22679,2.22716,2.22656,2.22702,71100000.0
2005-01-26 09:23:00,2.22704,2.22778,2.22686,2.22778,24400000.0
2005-01-26 09:24:00,2.22762,2.2278,2.22732,2.22758,40200000.0
2005-01-26 09:25:00,2.22769,2.22847,2.22764,2.22847,29200000.0
2005-01-26 09:26:00,2.22839,2.22844,2.22791,2.22792,19200000.0
2005-01-26 09:27:00,2.22811,2.22847,2.22791,2.22846,67900000.0
2005-01-26 09:28:00,2.22862,2.22862,2.22813,2.22841,32500000.0
2005-01-26 09:29:00,2.22805,2.22861,2.22791,2.22816,23700000.0
2005-01-26 09:30:00,2.22829,2.22829,2.22784,2.22826,41300000.0
2005-01-26 09:31:00,2.22838,2.22868,2.22815,2.22828,31200000.0
2005-01-26 09:32:00,2.22824,2.22832,2.22799,2.22819,51700000.0
2005-01-26 09:33:00,2.22811,2.22821,2.22776,2.22811,54699998.0
2005-01-26 09:34:00,2.22825,2.22871,2.22825,2.22871,25500000.0
2005-01-26 09:35:00,2.22887,2.22919,2.22857,2.22919,69100000.0
2005-01-26 09:36:00,2.22918,2.22961,2.22901,2.22938,34200000.0
2005-01-26 09:37:00,2.22964,2.22966,2.22939,2.22945,52800000.0
2005-01-26 09:38:00,2.22967,2.22968,2.22929,2.22935,42600000.0
2005-01-26 09:39:00,2.22953,2.22964,2.22887,2.22887,39200000.0
2005-01-26 09:40:00,2.22945,2.22963,2.22921,2.22959,29400000.0
2005-01-26 09:41:00,2.22981,2.23007,2.22934,2.22958,30500000.0
2005-01-26 09:42:00,2.22954,2.22961,2.22895,2.22944,28100000.0
2005-01-26 09:43:00,2.22931,2.22931,2.22869,2.22872,15200000.0
2005-01-26 09:44:00,2.22856,2.22896,2.22854,2.22888,37500000.0
2005-01-26 09:45:00,2.22859,2.22882,2.22846,2.22846,32000000.0
2005-01-26 09:46:00,2.2287,2.22892,2.22852,2.22892,7400000.0
2005-01-26 09:47:00,2.22854,2.22872,2.22843,2.22865,38300000.0
2005-01-26 09:48:00,2.22876,2.22891,2.22848,2.22868,40800000.0
2005-01-26 09:49:00,2.22852,2.22898,2.22852,2.2288,22400000.0
2005-01-26 09:50:00,2.22852,2.22879,2.2284,2.22879,15500000.0
2005-01-26 09:51:00,2.22898,2.22909,2.2287,2.22903,21200000.0
2005-01-26 09:52:00,2.22913,2.22913,2.22881,2.22913,23700000.0
2005-01-26 09:53:00,2.2291,2.22923,2.22874,2.22893,55600000.0
2005-01-26 09:54:00,2.22855,2.22882,2.22828,2.22828,44700000.0
2005-01-26 09:55:00,2.22852,2.22856,2.22815,2.22856,33000000.0
2005-01-26 09:56:00,2.22857,2.22873,2.22788,2.22788,29400000.0
2005-01-26 09:57:00,2.22767,2.22786,2.22725,2.22753,34900000.0
2005-01-26 09:58:00,2.22751,2.22771,2.22732,2.22757,39400000.0
2005-01-26 09:59:00,2.22806,2.22816,2.22763,2.22763,28600000.0
2005-01-26 10:00:00,2.22749,2.22749,2.22713,2.22738,35800000.0
2005-01-26 10:01:00,2.22747,2.22753,2.22715,2.22721,29100000.0
2005-01-26 10:02:00,2.22742,2.22746,2.22699,2.22734,44500000.0
2005-01-26 10:03:00,2.22726,2.22735,2.22703,2.22721,39700000.0
2005-01-26 10:04:00,2.22728,2.22767,2.22704,2.22738,31500000.0
2005-01-26 10:05:00,2.22742,2.22748,2.22682,2.22712,22000000.0
2005-01-26 10:06:00,2.22766,2.2277,2.22733,2.22734,28500000.0
2005-01-26 10:07:00,2.22765,2.22768,2.22722,2.22759,32100000.0
2005-01-26 10:08:00,2.22752,2.22788,2.2274,2.22788,31499999.0
2005-01-26 10:09:00,2.22786,2.22793,2.22741,2.22754,35200000.0
2005-01-26 10:10:00,2.22771,2.22793,2.22754,2.22773,35000000.0
2005-01-26 10:11:00,2.22759,2.2277,2.22711,2.22738,24800000.0
2005-01-26 10:12:00,2.22741,2.22744,2.22693,2.22701,25200000.0
2005-01-26 10:13:00,2.22694,2.22723,2.22678,2.22723,26700000.0
2005-01-26 10:14:00,2.22717,2.2274,2.22707,2.22727,33700000.0
2005-01-26 10:15:00,2.2276,2.2276,2.2271,2.22733,39000000.0
2005-01-26 10:16:00,2.22742,2.22769,2.22718,2.22766,31800000.0
2005-01-26 10:17:00,2.22749,2.2278,2.22734,2.2278,43600000.0
2005-01-26 10:18:00,2.22787,2.2282,2.22772,2.2282,35200000.0
2005-01-26 10:19:00,2.22772,2.22798,2.22766,2.22775,52600000.0
2005-01-26 10:20:00,2.2279,2.22811,2.22763,2.22775,23900000.0
2005-01-26 10:21:00,2.22794,2.22818,2.22777,2.22814,49000000.0
2005-01-26 10:22:00,2.228,2.22821,2.22788,2.22792,44500000.0
2005-01-26 10:23:00,2.22801,2.2284,2.2279,2.2284,40600000.0
2005-01-26 10:24:00,2.22836,2.2284,2.22779,2.22795,25700000.0
2005-01-26 10:25:00,2.22789,2.22802,2.22771,2.22775,42400000.0
2005-01-26 10:26:00,2.22762,2.22777,2.22727,2.22777,41600000.0
2005-01-26 10:27:00,2.22765,2.22799,2.22763,2.22794,37800000.0
2005-01-26 10:28:00,2.22786,2.22812,2.22758,2.22812,40700000.0
2005-01-26 10:29:00,2.22796,2.22803,2.2278,2.22795,37700000.0
2005-01-26 10:30:00,2.22783,2.22841,2.22768,2.2284,33800000.0
2005-01-26 10:31:00,2.22849,2.22863,2.22795,2.2281,17600000.0
2005-01-26 10:32:00,2.22815,2.22831,2.22778,2.22812,51500000.0
2005-01-26 10:33:00,2.22795,2.22853,2.22775,2.22832,35600000.0
2005-01-26 10:34:00,2.22857,2.22857,2.22775,2.22805,34700000.0
2005-01-26 10:35:00,2.22805,2.2283,2.22789,2.2283,48400000.0
2005-01-26 10:36:00,2.22846,2.22864,2.22819,2.22831,29900000.0
2005-01-26 10:37:00,2.22799,2.22838,2.22799,2.22812,42200000.0
2005-01-26 10:38:00,2.22833,2.22866,2.22816,2.22866,19200000.0
2005-01-26 10:39:00,2.2288,2.22906,2.2287,2.22882,26800000.0
2005-01-26 10:40:00,2.22862,2.22894,2.22839,2.22861,25700000.0
2005-01-26 10:41:00,2.22839,2.22867,2.22825,2.22858,40900000.0
2005-01-26 10:42:00,2.22828,2.22899,2.22828,2.22899,54300000.0
2005-01-26 10:43:00,2.22883,2.22933,2.22875,2.22933,20200000.0
2005-01-26 10:44:00,2.22898,2.22967,2.22898,2.22943,34000000.0
2005-01-26 10:45:00,2.22938,2.23003,2.22934,2.22992,20200000.0
2005-01-26 10:46:00,2.23012,2.23012,2.22922,2.22922,52900000.0
2005-01-26 10:47:00,2.2292,2.2297,2.22919,2.22959,26600000.0
2005-01-26 10:48:00,2.22997,2.23069,2.22982,2.23069,44800000.0
2005-01-26 10:49:00,2.23115,2.23115,2.23039,2.23071,29500000.0
2005-01-26 10:50:00,2.23065,2.23097,2.23032,2.23085,47800000.0
2005-01-26 10:51:00,2.23077,2.23092,2.23058,2.23066,61799999.0
2005-01-26 10:52:00,2.23046,2.23046,2.22983,2.22993,22700000.0
2005-01-26 10:53:00,2.22979,2.2298,2.22937,2.22946,42900000.0
2005-01-26 10:54:00,2.22952,2.22978,2.22941,2.22978,48800001.0
2005-01-26 10:55:00,2.2297,2.22979,2.2293,2.22945,48200000.0
2005-01-26 10:56:00,2.22948,2.22969,2.22922,2.22944,23800000.0
2005-01-26 10:57:00,2.2294,2.2295,2.22894,2.22927,31100000.0
2005-01-26 10:58:00,2.22911,2.22923,2.22897,2.22907,36200000.0
2005-01-26 10:59:00,2.22924,2.23001,2.229,2.23001,39200000.0
2005-01-26 11:00:00,2.2299,2.23029,2.22957,2.22985,28900000.0
2005-01-26 11:01:00,2.2288,2.22917,2.2286,2.22879,43200000.0
2005-01-26 11:02:00,2.22892,2.22904,2.22863,2.22884,30200000.0
2005-01-26 11:03:00,2.229,2.22904,2.22846,2.2285,25400000.0
2005-01-26 11:04:00,2.22861,2.22901,2.22861,2.22875,25100000.0
2005-01-26 11:05:00,2.22847,2.22876,2.22824,2.22824,69800000.0
2005-01-26 11:06:00,2.22843,2.22847,2.22819,2.22822,37900000.0
2005-01-26 11:07:00,2.22814,2.22823,2.22742,2.22743,51599999.0
2005-01-26 11:08:00,2.22754,2.22776,2.22737,2.22737,30800000.0
2005-01-26 11:09:00,2.22746,2.22801,2.22746,2.22801,20000000.0
2005-01-26 11:10:00,2.2278,2.2278,2.22753,2.22761,32800000.0
2005-01-26 11:11:00,2.22724,2.22729,2.22687,2.22717,34800000.0
2005-01-26 11:12:00,2.2268,2.22698,2.22662,2.22682,17600000.0
2005-01-26 11:13:00,2.22694,2.22698,2.22643,2.22648,38300000.0
2005-01-26 11:14:00,2.22676,2.22715,2.22661,2.22709,44300000.0
2005-01-26 11:15:00,2.22709,2.22722,2.22672,2.22705,46400000.0
2005-01-26 11:16:00,2.227,2.22759,2.22694,2.22705,40100000.0
2005-01-26 11:17:00,2.22695,2.2271,2.22674,2.2271,24800000.0
2005-01-26 11:18:00,2.22712,2.22798,2.22705,2.22798,16000000.0
2005-01-26 11:19:00,2.22776,2.22816,2.22765,2.22808,36400000.0
2005-01-26 11:20:00,2.22837,2.22837,2.22776,2.22836,48900000.0
2005-01-26 11:21:00,2.22839,2.22863,2.22834,2.22854,28600000.0
2005-01-26 11:22:00,2.22877,2.22905,2.22877,2.22905,40200000.0
2005-01-26 11:23:00,2.22872,2.2288,2.22812,2.22812,44500000.0
2005-01-26 11:24:00,2.22809,2.22809,2.22777,2.22784,35300000.0
2005-01-26 11:25:00,2.22781,2.22815,2.22774,2.22795,44700000.0
2005-01-26 11:26:00,2.22789,2.22793,2.22754,2.22765,45599999.0
2005-01-26 11:27:00,2.22774,2.22774,2.22742,2.22742,33800000.0
2005-01-26 11:28:00,2.22743,2.2276,2.22713,2.2276,29000000.0
2005-01-26 11:29:00,2.22777,2.22777,2.22681,2.227,45400000.0
2005-01-26 11:30:00,2.22854,2.2312,2.22854,2.23105,43900000.0
2005-01-26 11:31:00,2.23113,2.23146,2.23071,2.23131,36000000.0
2005-01-26 11:32:00,2.23165,2.23398,2.2316,2.23397,29600000.0
2005-01-26 11:33:00,2.2334,2.23385,2.23292,2.23292,50600000.0
2005-01-26 11:34:00,2.23297,2.23297,2.23186,2.23248,53500000.0
2005-01-26 11:35:00,2.23282,2.23318,2.23272,2.23308,24400000.0
2005-01-26 11:36:00,2.23382,2.23393,2.23264,2.23299,32800000.0
2005-01-26 11:37:00,2.23263,2.23264,2.23226,2.23229,41900000.0
2005-01-26 11:38:00,2.23247,2.23269,2.232,2.23259,63700000.0
2005-01-26 11:39:00,2.23256,2.23272,2.23226,2.23256,37400000.0
2005-01-26 11:40:00,2.2325,2.23293,2.23224,2.23275,30000000.0
2005-01-26 11:41:00,2.23267,2.23306,2.23237,2.23237,33500000.0
2005-01-26 11:42:00,2.23242,2.23359,2.23242,2.23336,54100000.0
2005-01-26 11:43:00,2.23352,2.23367,2.2328,2.23284,17600000.0
2005-01-26 11:44:00,2.23308,2.23354,2.23308,2.23331,30800000.0
2005-01-26 11:45:00,2.23326,2.23326,2.23274,2.23302,24700000.0
2005-01-26 11:46:00,2.23261,2.23314,2.23234,2.23299,42700000.0
2005-01-26 11:47:00,2.2331,2.23315,2.23269,2.23304,61100000.0
2005-01-26 11:48:00,2.23297,2.23349,2.23297,2.23342,42700000.0
2005-01-26 11:49:00,2.23307,2.23307,2.23251,2.23256,18600000.0
2005-01-26 11:50:00,2.2327,2.23286,2.23235,2.23244,25100000.0
2005-01-26 11:51:00,2.23287,2.23287,2.23242,2.23265,43300000.0
2005-01-26 11:52:00,2.23276,2.23305,2.2326,2.23305,32800000.0
2005-01-26 11:53:00,2.23283,2.23289,2.23257,2.23278,37200000.0
2005-01-26 11:54:00,2.2329,2.23294,2.23246,2.23287,50700000.0
2005-01-26 11:55:00,2.23255,2.23292,2.23246,2.23248,36100000.0
2005-01-26 11:56:00,2.23255,2.23284,2.23236,2.23236,53600000.0
2005-01-26 11:57:00,2.23258,2.23296,2.2323,2.23232,50600000.0
2005-01-26 11:58:00,2.2324,2.23258,2.2319,2.23224,19000000.0
2005-01-26 11:59:00,2.23237,2.23347,2.23223,2.23337,25200000.0
2005-01-26 12:00:00,2.23322,2.23338,2.2328,2.2328,50800000.0
2005-01-26 12:01:00,2.23261,2.23288,2.23242,2.23274,43500000.0
2005-01-26 12:02:00,2.23273,2.23287,2.23247,2.23261,19200000.0
2005-01-26 12:03:00,2.23255,2.23285,2.23238,2.23264,39100000.0
2005-01-26 12:04:00,2.23235,2.2331,2.23229,2.23266,27100000.0
2005-01-26 12:05:00,2.23302,2.23306,2.23249,2.2328,49600000.0
2005-01-26 12:06:00,2.23285,2.2332,2.23261,2.2332,30200000.0
2005-01-26 12:07:00,2.23282,2.23296,2.23247,2.23277,55700000.0
2005-01-26 12:08:00,2.23279,2.23338,2.23274,2.23326,45200000.0
2005-01-26 12:09:00,2.23308,2.23319,2.23284,2.23303,23200000.0
2005-01-26 12:10:00,2.23307,2.23307,2.23239,2.23242,23700000.0
2005-01-26 12:11:00,2.23272,2.23279,2.23238,2.23242,44000000.0
2005-01-26 12:12:00,2.23231,2.23287,2.23228,2.23269,37000000.0
2005-01-26 12:13:00,2.23284,2.23362,2.23256,2.23362,46000000.0
2005-01-26 12:14:00,2.23372,2.23389,2.23339,2.23352,39400000.0
2005-01-26 12:15:00,2.23326,2.2335,2.23302,2.23322,38500000.0
2005-01-26 12:16:00,2.23281,2.23334,2.23281,2.23334,48800000.0
2005-01-26 12:17:00,2.23347,2.23348,2.23307,2.2332,35000000.0
2005-01-26 12:18:00,2.23294,2.23347,2.23294,2.23315,42000000.0
2005-01-26 12:19:00,2.23368,2.2338,2.23343,2.23373,22000000.0
2005-01-26 12:20:00,2.2339,2.2341,2.23361,2.23403,47900000.0
2005-01-26 12:21:00,2.23432,2.2347,2.23403,2.2343,30200000.0
2005-01-26 12:22:00,2.23445,2.23454,2.23409,2.2345,45800000.0
2005-01-26 12:23:00,2.23429,2.23431,2.23397,2.23417,26000000.0
2005-01-26 12:24:00,2.23377,2.23429,2.23341,2.23428,21300000.0
2005-01-26 12:25:00,2.23456,2.23463,2.23395,2.23401,45800000.0
2005-01-26 12:26:00,2.23413,2.23431,2.23385,2.23385,24600000.0
2005-01-26 12:27:00,2.23403,2.23423,2.23397,2.23414,34600000.0
2005-01-26 12:28:00,2.23386,2.23386,2.23332,2.23361,27400000.0
2005-01-26 12:29:00,2.23399,2.23399,2.23315,2.23368,44000000.0
2005-01-26 12:30:00,2.23371,2.23377,2.23306,2.23377,52600000.0
2005-01-26 12:31:00,2.23367,2.23379,2.23329,2.23329,57700002.0
2005-01-26 12:32:00,2.23324,2.23338,2.23286,2.2331,21400000.0
2005-01-26 12:33:00,2.23304,2.23315,2.23268,2.23285,45700000.0
2005-01-26 12:34:00,2.23308,2.23347,2.23292,2.2334,16800000.0
2005-01-26 12:35:00,2.23303,2.23336,2.23282,2.23327,20500000.0
2005-01-26 12:36:00,2.23346,2.2336,2.23316,2.23334,19300000.0
2005-01-26 12:37:00,2.23346,2.2341,2.23331,2.23397,42000000.0
2005-01-26 12:38:00,2.2338,2.23396,2.23319,2.23335,22800000.0
2005-01-26 12:39:00,2.23321,2.23368,2.23319,2.23368,27000000.0
2005-01-26 12:40:00,2.23336,2.23383,2.23332,2.23355,35000000.0
2005-01-26 12:41:00,2.23333,2.23365,2.2332,2.23346,48100000.0
2005-01-26 12:42:00,2.23357,2.23358,2.23318,2.23338,69700000.0
2005-01-26 12:43:00,2.2333,2.23359,2.23289,2.23289,28500000.0
2005-01-26 12:44:00,2.23366,2.23366,2.2334,2.23349,23200000.0
2005-01-26 12:45:00,2.23355,2.23371,2.23313,2.23358,48300000.0
2005-01-26 12:46:00,2.23335,2.23429,2.23335,2.23429,36700000.0
2005-01-26 12:47:00,2.23412,2.23424,2.23379,2.23407,47900000.0
2005-01-26 12:48:00,2.23404,2.23454,2.23392,2.23415,79600001.0
2005-01-26 12:49:00,2.23423,2.23436,2.23405,2.23427,27900000.0
2005-01-26 12:50:00,2.23426,2.23452,2.23404,2.23445,20800000.0
2005-01-26 12:51:00,2.23432,2.2346,2.23432,2.23443,47500000.0
2005-01-26 12:52:00,2.2343,2.23445,2.23423,2.23445,21500000.0
2005-01-26 12:53:00,2.23471,2.23484,2.23438,2.23463,46600000.0
2005-01-26 12:54:00,2.23451,2.235,2.23449,2.23498,31600000.0
2005-01-26 12:55:00,2.23473,2.235,2.23454,2.23486,21200000.0
2005-01-26 12:56:00,2.23458,2.23496,2.23439,2.2348,57900000.0
2005-01-26 12:57:00,2.2345,2.2349,2.23428,2.23428,50000000.0
2005-01-26 12:58:00,2.23426,2.23486,2.23418,2.23486,23200000.0
2005-01-26 12:59:00,2.23497,2.23506,2.2345,2.23476,67800000.0
2005-01-26 13:00:00,2.23466,2.23493,2.23441,2.23475,48600000.0
2005-01-26 13:01:00,2.23475,2.23482,2.23452,2.23462,57700000.0
2005-01-26 13:02:00,2.23464,2.235,2.23432,2.235,51200000.0
2005-01-26 13:03:00,2.23501,2.23523,2.23434,2.23434,41600000.0
2005-01-26 13:04:00,2.23474,2.23486,2.23405,2.23427,29700000.0
2005-01-26 13:05:00,2.23427,2.23428,2.23371,2.23418,22800000.0
2005-01-26 13:06:00,2.23426,2.23445,2.23396,2.23413,37500000.0
2005-01-26 13:07:00,2.23381,2.23436,2.23372,2.23405,64600000.0
2005-01-26 13:08:00,2.23414,2.23418,2.23369,2.23388,31100000.0
2005-01-26 13:09:00,2.23386,2.23386,2.23327,2.23358,47900000.0
2005-01-26 13:10:00,2.23323,2.23366,2.23312,2.2334,63800000.0
2005-01-26 13:11:00,2.23356,2.23366,2.2331,2.23313,45800000.0
2005-01-26 13:12:00,2.23308,2.23382,2.2329,2.2334,21100000.0
2005-01-26 13:13:00,2.23297,2.23335,2.23285,2.23285,39400000.0
2005-01-26 13:14:00,2.2328,2.23308,2.23259,2.23305,53900000.0
2005-01-26 13:15:00,2.23289,2.23329,2.23257,2.23289,41800000.0
2005-01-26 13:16:00,2.23224,2.23266,2.23219,2.23266,26700000.0
2005-01-26 13:17:00,2.23244,2.23254,2.23204,2.23253,36200000.0
2005-01-26 13:18:00,2.23263,2.23287,2.2325,2.23281,35800000.0
2005-01-26 13:19:00,2.23274,2.23331,2.23257,2.23314,36000000.0
2005-01-26 13:20:00,2.23304,2.23315,2.23251,2.23251,30500000.0
2005-01-26 13:21:00,2.23283,2.23283,2.23206,2.23235,21400000.0
2005-01-26 13:22:00,2.23234,2.23277,2.23229,2.23277,28400000.0
2005-01-26 13:23:00,2.23276,2.23299,2.23262,2.23299,40600000.0
2005-01-26 13:24:00,2.23278,2.233,2.2325,2.23284,32000000.0
2005-01-26 13:25:00,2.23304,2.23317,2.23278,2.23278,15100000.0
2005-01-26 13:26:00,2.23312,2.23329,2.23272,2.23272,33700000.0
2005-01-26 13:27:00,2.23295,2.23297,2.23249,2.23249,35500000.0
2005-01-26 13:28:00,2.23278,2.23292,2.23255,2.23286,32200000.0
2005-01-26 13:29:00,2.23299,2.23305,2.23279,2.2328,24800000.0
2005-01-26 13:30:00,2.23305,2.23323,2.23233,2.23233,21000000.0
2005-01-26 13:31:00,2.23262,2.23274,2.23225,2.23226,56000000.0
2005-01-26 13:32:00,2.23258,2.23287,2.2324,2.2324,45500000.0
2005-01-26 13:33:00,2.23282,2.23286,2.23244,2.23265,44700000.0
2005-01-26 13:34:00,2.23259,2.23266,2.23246,2.23246,35500000.0
2005-01-26 13:35:00,2.23236,2.23236,2.23189,2.23189,37000000.0
2005-01-26 13:36:00,2.23222,2.23244,2.23208,2.23236,44700000.0
2005-01-26 13:37:00,2.23264,2.23271,2.23234,2.23269,37700000.0
2005-01-26 13:38:00,2.23313,2.23313,2.2323,2.2328,32400000.0
2005-01-26 13:39:00,2.23264,2.23278,2.23225,2.23278,59700000.0
2005-01-26 13:40:00,2.23267,2.23279,2.23238,2.23279,28700000.0
2005-01-26 13:41:00,2.23253,2.23299,2.23242,2.23251,38300000.0
2005-01-26 13:42:00,2.2325,2.23282,2.23234,2.23262,31000000.0
2005-01-26 13:43:00,2.23247,2.23305,2.23247,2.23264,33500000.0
2005-01-26 13:44:00,2.23289,2.23327,2.23274,2.23327,21900000.0
2005-01-26 13:45:00,2.23336,2.23343,2.23321,2.23337,23700000.0
2005-01-26 13:46:00,2.23334,2.2336,2.23294,2.23297,45400000.0
2005-01-26 13:47:00,2.23308,2.23313,2.23274,2.2331,33600000.0
2005-01-26 13:48:00,2.23309,2.23346,2.23294,2.23294,40300000.0
2005-01-26 13:49:00,2.23325,2.23325,2.2329,2.23303,51900000.0
2005-01-26 13:50:00,2.23318,2.23322,2.23278,2.23313,59500001.0
2005-01-26 13:51:00,2.2332,2.23415,2.2332,2.23415,31400000.0
2005-01-26 13:52:00,2.2342,2.23531,2.23394,2.23531,51100000.0
2005-01-26 13:53:00,2.23529,2.23535,2.23441,2.23499,47700001.0
2005-01-26 13:54:00,2.23496,2.23519,2.23478,2.23515,27000000.0
2005-01-26 13:55:00,2.2349,2.23518,2.23473,2.23517,67700000.0
2005-01-26 13:56:00,2.23497,2.23497,2.23443,2.23443,50200001.0
2005-01-26 13:57:00,2.23428,2.2347,2.23423,2.2347,50900000.0
2005-01-26 13:58:00,2.23438,2.23488,2.23422,2.23487,53800000.0
2005-01-26 13:59:00,2.2348,2.23544,2.23462,2.2354,45900000.0
2005-01-26 14:00:00,2.23559,2.2356,2.23511,2.23556,27000000.0
2005-01-26 14:01:00,2.23564,2.23567,2.2353,2.23544,35900000.0
2005-01-26 14:02:00,2.23528,2.23543,2.23499,2.23533,34400000.0
2005-01-26 14:03:00,2.23561,2.23604,2.23548,2.23592,42200000.0
2005-01-26 14:04:00,2.23613,2.23652,2.23593,2.23613,27900000.0
2005-01-26 14:05:00,2.23568,2.23629,2.23568,2.236,33300000.0
2005-01-26 14:06:00,2.23563,2.23607,2.23555,2.23573,39600000.0
2005-01-26 14:07:00,2.23549,2.23604,2.23549,2.23576,29200000.0
2005-01-26 14:08:00,2.23541,2.23587,2.23531,2.23573,46500000.0
2005-01-26 14:09:00,2.23581,2.23601,2.23553,2.23577,31600000.0
2005-01-26 14:10:00,2.23563,2.23611,2.23546,2.23579,37000000.0
2005-01-26 14:11:00,2.23522,2.23554,2.23497,2.23548,38500000.0
2005-01-26 14:12:00,2.2354,2.236,2.2354,2.236,41300000.0
2005-01-26 14:13:00,2.23609,2.23636,2.2359,2.2359,53400000.0
2005-01-26 14:14:00,2.23585,2.23607,2.23516,2.23576,38400000.0
2005-01-26 14:15:00,2.23596,2.23614,2.23567,2.236,36900000.0
2005-01-26 14:16:00,2.23608,2.23617,2.23575,2.23579,58900000.0
2005-01-26 14:17:00,2.23594,2.23632,2.23577,2.23589,20400000.0
2005-01-26 14:18:00,2.23569,2.23579,2.23547,2.23574,43100000.0
2005-01-26 14:19:00,2.23555,2.23568,2.23522,2.23522,65300000.0
2005-01-26 14:20:00,2.2356,2.23561,2.2353,2.23549,32500000.0
2005-01-26 14:21:00,2.23529,2.23547,2.23501,2.23532,36500000.0
2005-01-26 14:22:00,2.23536,2.23574,2.23531,2.23565,19800000.0
2005-01-26 14:23:00,2.23542,2.23614,2.23533,2.23606,55000002.0
2005-01-26 14:24:00,2.23591,2.23591,2.23527,2.23559,21600000.0
2005-01-26 14:25:00,2.235,2.23548,2.235,2.23538,24300000.0
2005-01-26 14:26:00,2.23525,2.23542,2.23504,2.23535,77000000.0
2005-01-26 14:27:00,2.23545,2.2356,2.23508,2.23555,24800000.0
2005-01-26 14:28:00,2.23545,2.23568,2.23535,2.23541,62200001.0
2005-01-26 14:29:00,2.23565,2.23623,2.23557,2.23612,18400000.0
2005-01-26 14:30:00,2.23621,2.23648,2.23612,2.23648,58300000.0
2005-01-26 14:31:00,2.23637,2.23638,2.23567,2.23638,34100000.0
2005-01-26 14:32:00,2.23639,2.23641,2.23598,2.23598,11200000.0
2005-01-26 14:33:00,2.2361,2.23651,2.2358,2.23651,20300000.0
2005-01-26 14:34:00,2.23662,2.23665,2.23621,2.2365,67600000.0
2005-01-26 14:35:00,2.23637,2.23637,2.23585,2.23594,48100000.0
2005-01-26 14:36:00,2.23592,2.23598,2.23529,2.2358,48600000.0
2005-01-26 14:37:00,2.23566,2.23611,2.23556,2.23605,33500000.0
2005-01-26 14:38:00,2.23569,2.23618,2.23562,2.23582,43200000.0
2005-01-26 14:39:00,2.23552,2.23585,2.23552,2.23565,36700000.0
2005-01-26 14:40:00,2.2356,2.23596,2.23551,2.23596,33900000.0
2005-01-26 14:41:00,2.23564,2.23608,2.23564,2.236,60100001.0
2005-01-26 14:42:00,2.23647,2.23655,2.23602,2.23651,43500000.0
2005-01-26 14:43:00,2.23648,2.23664,2.23606,2.23662,46700000.0
2005-01-26 14:44:00,2.2366,2.23683,2.23573,2.23612,48500000.0
2005-01-26 14:45:00,2.23587,2.23625,2.2355,2.23583,38700000.0
2005-01-26 14:46:00,2.23609,2.23624,2.23577,2.2358,28000000.0
2005-01-26 14:47:00,2.23604,2.23615,2.23549,2.23549,31200000.0
2005-01-26 14:48:00,2.23556,2.23589,2.23536,2.23589,27900000.0
2005-01-26 14:49:00,2.23627,2.23635,2.23586,2.23609,16900000.0
2005-01-26 14:50:00,2.23624,2.23644,2.23596,2.2363,39000000.0
2005-01-26 14:51:00,2.23644,2.23657,2.2362,2.23623,22900000.0
2005-01-26 14:52:00,2.23647,2.23647,2.23598,2.23622,62700000.0
2005-01-26 14:53:00,2.23611,2.23654,2.23611,2.23626,32000000.0
2005-01-26 14:54:00,2.23608,2.23631,2.236,2.23608,42300000.0
2005-01-26 14:55:00,2.23596,2.23633,2.23584,2.23627,32200000.0
2005-01-26 14:56:00,2.23633,2.23643,2.23604,2.23621,43900000.0
2005-01-26 14:57:00,2.23627,2.23642,2.23596,2.23601,52200000.0
2005-01-26 14:58:00,2.23634,2.2365,2.23614,2.23637,52600000.0
2005-01-26 14:59:00,2.23643,2.23657,2.23631,2.23657,24300000.0
2005-01-26 15:00:00,2.23671,2.23704,2.23614,2.23614,44200000.0
2005-01-26 15:01:00,2.23662,2.23698,2.23651,2.23669,48800001.0
2005-01-26 15:02:00,2.23668,2.23688,2.23636,2.23688,27800000.0
2005-01-26 15:03:00,2.23701,2.23701,2.23642,2.23642,34700000.0
2005-01-26 15:04:00,2.23656,2.23665,2.2359,2.2359,42500000.0
2005-01-26 15:05:00,2.23645,2.23665,2.23624,2.23659,36000000.0
2005-01-26 15:06:00,2.23636,2.23667,2.23634,2.23656,59100000.0
2005-01-26 15:07:00,2.23655,2.23697,2.23652,2.23691,41900000.0
2005-01-26 15:08:00,2.23652,2.23676,2.23639,2.23665,31400000.0
2005-01-26 15:09:00,2.23674,2.23687,2.23659,2.23675,40300000.0
2005-01-26 15:10:00,2.2365,2.23711,2.23623,2.2368,33400000.0
2005-01-26 15:11:00,2.23656,2.23679,2.2361,2.23643,30200000.0
2005-01-26 15:12:00,2.23675,2.237,2.2363,2.23649,22300000.0
2005-01-26 15:13:00,2.2367,2.23747,2.2367,2.23719,40000000.0
2005-01-26 15:14:00,2.23738,2.23824,2.23723,2.23824,25200000.0
2005-01-26 15:15:00,2.23816,2.23816,2.23775,2.2378,32800000.0
2005-01-26 15:16:00,2.23747,2.23772,2.23698,2.23757,24100000.0
2005-01-26 15:17:00,2.23739,2.23748,2.23695,2.23695,56499999.0
2005-01-26 15:18:00,2.23655,2.23708,2.23622,2.23708,21000000.0
2005-01-26 15:19:00,2.23709,2.23738,2.23701,2.23717,47200000.0
2005-01-26 15:20:00,2.23714,2.23752,2.23707,2.23744,28700000.0
2005-01-26 15:21:00,2.23702,2.23748,2.23699,2.23726,38700000.0
2005-01-26 15:22:00,2.2369,2.23738,2.2369,2.23738,31200000.0
2005-01-26 15:23:00,2.23713,2.23715,2.23684,2.237,28400000.0
2005-01-26 15:24:00,2.23655,2.23744,2.23655,2.23744,37900000.0
2005-01-26 15:25:00,2.23706,2.23738,2.23688,2.23729,42200000.0
2005-01-26 15:26:00,2.23717,2.23726,2.23682,2.23701,27200000.0
2005-01-26 15:27:00,2.23688,2.2375,2.23688,2.23718,36200000.0
2005-01-26 15:28:00,2.23723,2.2373,2.23679,2.23715,40900000.0
2005-01-26 15:29:00,2.23691,2.23732,2.23683,2.2372,19300000.0
2005-01-26 15:30:00,2.23711,2.23729,2.23695,2.23727,36200000.0
2005-01-26 15:31:00,2.23711,2.23728,2.23679,2.23728,38800000.0
2005-01-26 15:32:00,2.23721,2.23777,2.23703,2.23742,50700000.0
2005-01-26 15:33:00,2.23733,2.2375,2.23686,2.23693,26900000.0
2005-01-26 15:34:00,2.2373,2.23743,2.23685,2.23696,22400000.0
2005-01-26 15:35:00,2.23701,2.2371,2.23594,2.23607,43900000.0
2005-01-26 15:36:00,2.23589,2.23604,2.23566,2.23595,58699999.0
2005-01-26 15:37:00,2.23613,2.23633,2.23595,2.23621,52400001.0
2005-01-26 15:38:00,2.23631,2.23638,2.23568,2.23568,47500000.0
2005-01-26 15:39:00,2.236,2.23618,2.23464,2.23464,41200000.0
2005-01-26 15:40:00,2.23478,2.23529,2.23454,2.23508,49800000.0
2005-01-26 15:41:00,2.235,2.23509,2.23478,2.23502,51700000.0
2005-01-26 15:42:00,2.23495,2.23503,2.23439,2.23454,26500000.0
2005-01-26 15:43:00,2.23438,2.23488,2.23415,2.23488,34500000.0
2005-01-26 15:44:00,2.23485,2.23503,2.23448,2.23461,44700000.0
2005-01-26 15:45:00,2.23472,2.23521,2.23464,2.23464,60800000.0
2005-01-26 15:46:00,2.23482,2.23533,2.23466,2.2348,19900000.0
2005-01-26 15:47:00,2.23508,2.23546,2.23484,2.23521,32900000.0
2005-01-26 15:48:00,2.23533,2.23544,2.23508,2.2354,37800000.0
2005-01-26 15:49:00,2.23545,2.23547,2.23489,2.23503,41400000.0
2005-01-26 15:50:00,2.23521,2.23526,2.23468,2.23476,56600000.0
2005-01-26 15:51:00,2.23489,2.23519,2.23481,2.23504,25300000.0
2005-01-26 15:52:00,2.23547,2.2355,2.23477,2.23503,46800000.0
2005-01-26 15:53:00,2.23487,2.23503,2.2347,2.23476,36800000.0
2005-01-26 15:54:00,2.23466,2.23489,2.23453,2.23474,32700000.0
2005-01-26 15:55:00,2.2344,2.23457,2.23382,2.23413,34400000.0
2005-01-26 15:56:00,2.23404,2.2346,2.23392,2.23417,31000000.0
2005-01-26 15:57:00,2.23387,2.23387,2.23332,2.23334,63199999.0
2005-01-26 15:58:00,2.23346,2.23353,2.23289,2.23299,43400000.0
2005-01-26 15:59:00,2.23258,2.23336,2.23236,2.23326,23600000.0
2005-01-26 16:00:00,2.23326,2.23341,2.23293,2.23301,24000000.0
2005-01-26 16:01:00,2.2326,2.23284,2.2322,2.23222,36900000.0
2005-01-26 16:02:00,2.23195,2.23238,2.23186,2.23238,24700000.0
2005-01-26 16:03:00,2.2324,2.23293,2.2324,2.23293,13500000.0
2005-01-26 16:04:00,2.2332,2.23323,2.2322,2.23225,30500000.0
2005-01-26 16:05:00,2.2322,2.23241,2.23189,2.23221,46500000.0
2005-01-26 16:06:00,2.23223,2.23237,2.2318,2.23199,14900000.0
2005-01-26 16:07:00,2.23203,2.23206,2.23156,2.23191,56500000.0
2005-01-26 16:08:00,2.2317,2.23218,2.2317,2.23208,56599998.0
2005-01-26 16:09:00,2.23224,2.23232,2.23178,2.23178,40500000.0
2005-01-26 16:10:00,2.23181,2.23234,2.23174,2.23234,26200000.0
2005-01-26 16:11:00,2.23237,2.23262,2.2319,2.2325,38700000.0
2005-01-26 16:12:00,2.23254,2.23267,2.23181,2.23189,55400001.0
2005-01-26 16:13:00,2.23223,2.23268,2.23177,2.23185,20600000.0
2005-01-26 16:14:00,2.23222,2.23247,2.2318,2.23235,48100000.0
2005-01-26 16:15:00,2.23236,2.23274,2.23226,2.23269,34700000.0
2005-01-26 16:16:00,2.23286,2.23297,2.23247,2.23252,20500000.0
2005-01-26 16:17:00,2.23268,2.23297,2.23251,2.23297,36100000.0
2005-01-26 16:18:00,2.23307,2.23308,2.23239,2.23283,67600000.0
2005-01-26 16:19:00,2.23277,2.23353,2.23258,2.23339,26400000.0
2005-01-26 16:20:00,2.23327,2.2334,2.23281,2.23311,46900000.0
2005-01-26 16:21:00,2.23273,2.23303,2.23243,2.23263,48099999.0
2005-01-26 16:22:00,2.23256,2.23274,2.23184,2.23187,52800001.0
2005-01-26 16:23:00,2.23186,2.23217,2.23176,2.23201,27700000.0
2005-01-26 16:24:00,2.23185,2.23238,2.23176,2.23205,82100000.0
2005-01-26 16:25:00,2.23219,2.23219,2.23155,2.23187,34500000.0
2005-01-26 16:26:00,2.23179,2.23192,2.23161,2.2319,26300000.0
2005-01-26 16:27:00,2.23209,2.23221,2.23164,2.23195,29400000.0
2005-01-26 16:28:00,2.23189,2.23198,2.23153,2.23182,32400000.0
2005-01-26 16:29:00,2.23171,2.23207,2.23157,2.23193,16900000.0
2005-01-26 16:30:00,2.23202,2.23227,2.23188,2.23205,26500000.0
2005-01-26 16:31:00,2.23204,2.23221,2.23166,2.23166,34800000.0
2005-01-26 16:32:00,2.23206,2.23294,2.23186,2.23252,20900000.0
2005-01-26 16:33:00,2.23215,2.23235,2.23203,2.23211,30800000.0
2005-01-26 16:34:00,2.23201,2.23216,2.23188,2.23214,28400000.0
2005-01-26 16:35:00,2.23189,2.23205,2.23167,2.23199,35000000.0
2005-01-26 16:36:00,2.23199,2.23206,2.23177,2.23205,38800000.0
2005-01-26 16:37:00,2.23207,2.23222,2.23183,2.23205,38200000.0
2005-01-26 16:38:00,2.23196,2.23205,2.23149,2.23172,34300000.0
2005-01-26 16:39:00,2.23174,2.23198,2.2317,2.23192,50000000.0
2005-01-26 16:40:00,2.23198,2.23221,2.23179,2.23198,32500000.0
2005-01-26 16:41:00,2.23153,2.23188,2.23115,2.23115,44800000.0
2005-01-26 16:42:00,2.23109,2.23126,2.23087,2.23096,41000000.0
2005-01-26 16:43:00,2.23105,2.23115,2.23085,2.23109,38200000.0
2005-01-26 16:44:00,2.2307,2.23133,2.2307,2.23114,39000000.0
2005-01-26 16:45:00,2.23105,2.23126,2.23065,2.23099,28500000.0
2005-01-26 16:46:00,2.23079,2.23094,2.23057,2.2309,37600000.0
2005-01-26 16:47:00,2.23125,2.23152,2.23112,2.23152,42900000.0
2005-01-26 16:48:00,2.23157,2.2316,2.23117,2.2312,60600001.0
2005-01-26 16:49:00,2.23142,2.23142,2.23067,2.2307,37100000.0
2005-01-26 16:50:00,2.23052,2.23061,2.23032,2.23046,30500000.0
2005-01-26 16:51:00,2.2304,2.23053,2.22957,2.22973,50700000.0
2005-01-26 16:52:00,2.22995,2.2304,2.22976,2.2304,50300000.0
2005-01-26 16:53:00,2.23031,2.23048,2.23022,2.23041,40200000.0
2005-01-26 16:54:00,2.23056,2.23059,2.23004,2.2304,44000000.0
2005-01-26 16:55:00,2.23019,2.23023,2.22946,2.2295,35700000.0
2005-01-26 16:56:00,2.22972,2.22986,2.22929,2.22968,22000000.0
2005-01-26 16:57:00,2.22955,2.22955,2.22909,2.22917,27400000.0
2005-01-26 16:58:00,2.22926,2.22937,2.22897,2.22911,33300000.0
2005-01-26 16:59:00,2.22925,2.22951,2.22914,2.22947,33800000.0
2005-01-26 17:00:00,2.22988,2.23022,2.22962,2.22999,49700000.0
2005-01-26 17:01:00,2.2301,2.23057,2.23008,2.23057,50400000.0
2005-01-26 17:02:00,2.23059,2.23077,2.22998,2.23001,42100000.0
2005-01-26 17:03:00,2.23023,2.23037,2.22982,2.23012,36300000.0
2005-01-26 17:04:00,2.23006,2.23072,2.23006,2.2305,33300000.0
2005-01-26 17:05:00,2.23068,2.23093,2.23052,2.23083,28600000.0
2005-01-26 17:06:00,2.23074,2.23092,2.23049,2.23072,31000000.0
2005-01-26 17:07:00,2.23101,2.23112,2.23065,2.23108,35700000.0
2005-01-26 17:08:00,2.23124,2.23131,2.2307,2.23095,55800000.0
2005-01-26 17:09:00,2.2309,2.23102,2.2306,2.23082,29600000.0
2005-01-26 17:10:00,2.23062,2.23086,2.23038,2.23069,31600000.0
2005-01-26 17:11:00,2.23039,2.23061,2.23022,2.23053,50400000.0
2005-01-26 17:12:00,2.23047,2.23055,2.23025,2.23052,38100000.0
2005-01-26 17:13:00,2.23063,2.23065,2.23027,2.23059,36600000.0
2005-01-26 17:14:00,2.23075,2.2312,2.23061,2.2312,33900000.0
2005-01-26 17:15:00,2.23091,2.23169,2.23091,2.23159,41000000.0
2005-01-26 17:16:00,2.23134,2.23156,2.23119,2.23139,29600000.0
2005-01-26 17:17:00,2.2313,2.23153,2.23097,2.23149,30000000.0
2005-01-26 17:18:00,2.23158,2.23166,2.23121,2.23158,52000000.0
2005-01-26 17:19:00,2.23152,2.23152,2.23046,2.23046,30400000.0
2005-01-26 17:20:00,2.23055,2.2307,2.22994,2.23006,38500000.0
2005-01-26 17:21:00,2.23002,2.23044,2.22977,2.23044,43600000.0
2005-01-26 17:22:00,2.23046,2.23064,2.23021,2.23034,32600000.0
2005-01-26 17:23:00,2.2306,2.23072,2.23051,2.23072,48000000.0
2005-01-26 17:24:00,2.23036,2.23082,2.23036,2.23082,39500000.0
2005-01-26 17:25:00,2.23038,2.2308,2.23038,2.2306,53800000.0
2005-01-26 17:26:00,2.23071,2.23104,2.23038,2.23093,27800000.0
2005-01-26 17:27:00,2.23067,2.23102,2.23067,2.23102,22400000.0
2005-01-26 17:28:00,2.23099,2.2312,2.23083,2.23108,30900000.0
2005-01-26 17:29:00,2.23094,2.23122,2.23072,2.23105,20400000.0
2005-01-26 17:30:00,2.23062,2.23076,2.23038,2.23038,57999999.0
2005-01-26 17:31:00,2.23038,2.23086,2.23038,2.2306,18000000.0
2005-01-26 17:32:00,2.23044,2.23068,2.23034,2.23051,33300000.0
2005-01-26 17:33:00,2.23042,2.23065,2.23014,2.23026,34100000.0
2005-01-26 17:34:00,2.23009,2.23017,2.22971,2.22971,39800000.0
2005-01-26 17:35:00,2.22957,2.2299,2.22947,2.22953,23900000.0
2005-01-26 17:36:00,2.22982,2.22998,2.22946,2.22963,33800000.0
2005-01-26 17:37:00,2.22962,2.22975,2.22935,2.22961,26200000.0
2005-01-26 17:38:00,2.22937,2.22977,2.22909,2.22977,51700000.0
2005-01-26 17:39:00,2.22938,2.22957,2.22895,2.22895,43200000.0
2005-01-26 17:40:00,2.22917,2.22933,2.22841,2.22841,21200000.0
2005-01-26 17:41:00,2.22823,2.22846,2.22809,2.22816,19100000.0
2005-01-26 17:42:00,2.22829,2.22863,2.22821,2.22828,41400000.0
2005-01-26 17:43:00,2.22815,2.22827,2.22789,2.228,24900000.0
2005-01-26 17:44:00,2.22768,2.22776,2.22699,2.22699,46600000.0
2005-01-26 17:45:00,2.22665,2.22735,2.22665,2.22727,26200000.0
2005-01-26 17:46:00,2.22719,2.22759,2.22717,2.22725,35800000.0
2005-01-26 17:47:00,2.22716,2.2274,2.22699,2.2274,21900000.0
2005-01-26 17:48:00,2.22735,2.22758,2.22706,2.22737,44400000.0
2005-01-26 17:49:00,2.22733,2.22807,2.22722,2.22772,36400000.0
2005-01-26 17:50:00,2.22776,2.22811,2.22772,2.22806,44600000.0
2005-01-26 17:51:00,2.22794,2.22794,2.2276,2.22776,30900000.0
2005-01-26 17:52:00,2.22795,2.22812,2.2276,2.22786,44200000.0
2005-01-26 17:53:00,2.22791,2.22828,2.22759,2.22828,31800000.0
2005-01-26 17:54:00,2.22824,2.22857,2.22793,2.2282,32300000.0
2005-01-26 17:55:00,2.22809,2.22824,2.22787,2.22794,37500000.0
2005-01-26 17:56:00,2.22802,2.22812,2.2277,2.22792,37100000.0
2005-01-26 17:57:00,2.22784,2.22808,2.22761,2.22789,45900000.0
2005-01-26 17:58:00,2.22798,2.22814,2.22731,2.22731,15900000.0
2005-01-26 17:59:00,2.22715,2.22749,2.22694,2.22728,42300000.0
2005-01-26 18:00:00,2.22715,2.22727,2.22677,2.22677,43300000.0
2005-01-26 18:01:00,2.2264,2.22729,2.2264,2.22705,281800000.0
2005-01-26 18:02:00,2.22712,2.22783,2.22633,2.22655,372599998.0
2005-01-26 18:03:00,2.22628,2.227,2.22628,2.2267,452200001.0
2005-01-26 18:04:00,2.22682,2.22738,2.22642,2.22667,299000000.0
2005-01-26 18:05:00,2.22677,2.22708,2.22635,2.22671,211300000.0
2005-01-26 18:06:00,2.22699,2.22737,2.22677,2.22728,386300000.0
2005-01-26 18:07:00,2.2272,2.22744,2.22667,2.22701,375000000.0
2005-01-26 18:08:00,2.22668,2.22695,2.2263,2.22688,418500000.0
2005-01-26 18:09:00,2.2269,2.22704,2.22657,2.22695,294200000.0
2005-01-26 18:10:00,2.22685,2.22725,2.22656,2.22682,261200000.0
2005-01-26 18:11:00,2.22673,2.22706,2.2264,2.22705,241300000.0
2005-01-26 18:12:00,2.22704,2.22746,2.22654,2.22746,182300000.0
2005-01-26 18:13:00,2.2273,2.22797,2.22729,2.22775,136600000.0
2005-01-26 18:14:00,2.22783,2.228,2.2275,2.2279,322600000.0
2005-01-26 18:15:00,2.22762,2.22791,2.22703,2.22703,299400000.0
2005-01-26 18:16:00,2.22799,2.22824,2.22765,2.22814,341500000.0
2005-01-26 18:17:00,2.22807,2.22821,2.22753,2.22769,209000001.0
2005-01-26 18:18:00,2.22777,2.22824,2.2275,2.2277,181100001.0
2005-01-26 18:19:00,2.22765,2.22832,2.22765,2.2279,287300000.0
2005-01-26 18:20:00,2.22757,2.22808,2.22709,2.22808,167900001.0
2005-01-26 18:21:00,2.22789,2.22828,2.22764,2.22813,203900000.0
2005-01-26 18:22:00,2.22812,2.2283,2.22774,2.22786,249000000.0
2005-01-26 18:23:00,2.22775,2.22801,2.22747,2.22781,338299999.0
2005-01-26 18:24:00,2.2277,2.22794,2.22728,2.22765,342200000.0
2005-01-26 18:25:00,2.22776,2.22794,2.22753,2.22794,271300000.0
2005-01-26 18:26:00,2.22798,2.22826,2.22785,2.22785,332800000.0
2005-01-26 18:27:00,2.22787,2.22817,2.22741,2.22815,264800000.0
2005-01-26 18:28:00,2.22824,2.22855,2.22795,2.228,216400000.0
2005-01-26 18:29:00,2.22801,2.22856,2.22801,2.22835,193900000.0
2005-01-26 18:30:00,2.22852,2.22878,2.22813,2.22846,267800000.0
2005-01-26 18:31:00,2.22842,2.22846,2.22805,2.22823,165500000.0
2005-01-26 18:32:00,2.22827,2.2285,2.22789,2.22814,149300000.0
2005-01-26 18:33:00,2.22818,2.22825,2.22724,2.22825,303100000.0
2005-01-26 18:34:00,2.22836,2.2284,2.22786,2.22786,364500000.0
2005-01-26 18:35:00,2.22812,2.22819,2.22783,2.22812,132700000.0
2005-01-26 18:36:00,2.2279,2.22801,2.22766,2.22766,102500000.0
2005-01-26 18:37:00,2.2278,2.22811,2.22759,2.22775,121200000.0
2005-01-26 18:38:00,2.22812,2.22831,2.22759,2.22813,91500000.0
2005-01-26 18:39:00,2.22825,2.2284,2.22703,2.22757,166900000.0
2005-01-26 18:40:00,2.22758,2.22772,2.22723,2.22734,261900000.0
2005-01-26 18:41:00,2.2274,2.22756,2.22714,2.2274,132200000.0
2005-01-26 18:42:00,2.22735,2.22771,2.22695,2.22697,86600000.0
2005-01-26 18:43:00,2.22681,2.22708,2.22643,2.22677,68600001.0
2005-01-26 18:44:00,2.22683,2.22691,2.2263,2.2263,145100000.0
2005-01-26 18:45:00,2.22671,2.22692,2.22635,2.22685,78100000.0
2005-01-26 18:46:00,2.22691,2.22705,2.2265,2.2265,40500000.0
2005-01-26 18:47:00,2.2262,2.22696,2.2262,2.22691,51699999.0
2005-01-26 18:48:00,2.22649,2.2269,2.22613,2.22655,103000000.0
2005-01-26 18:49:00,2.22702,2.22746,2.22696,2.22746,30600000.0
2005-01-26 18:50:00,2.22769,2.22814,2.2276,2.22786,45000000.0
2005-01-26 18:51:00,2.22719,2.22801,2.22719,2.22743,150600000.0
2005-01-26 18:52:00,2.22762,2.22781,2.22697,2.22781,160700000.0
2005-01-26 18:53:00,2.22785,2.22804,2.22745,2.2277,126700000.0
2005-01-26 18:54:00,2.22751,2.22802,2.22751,2.22802,129300000.0
2005-01-26 18:55:00,2.22785,2.22796,2.22732,2.22762,187000000.0
2005-01-26 18:56:00,2.2272,2.22768,2.22716,2.22742,42900000.0
2005-01-26 18:57:00,2.22713,2.22747,2.22685,2.22692,101600000.0
2005-01-26 18:58:00,2.22665,2.22686,2.22613,2.2264,253600000.0
2005-01-26 18:59:00,2.22618,2.22661,2.22614,2.22645,205600000.0
2005-01-26 19:00:00,2.22627,2.22682,2.22627,2.22636,91500000.0
2005-01-26 19:01:00,2.22632,2.22653,2.2262,2.22653,46900000.0
2005-01-26 19:02:00,2.22673,2.2269,2.22601,2.22671,178800000.0
2005-01-26 19:03:00,2.22666,2.22735,2.22616,2.22699,73900000.0
2005-01-26 19:04:00,2.22726,2.22726,2.22667,2.22714,37100000.0
2005-01-26 19:05:00,2.22717,2.22727,2.22675,2.22675,32200000.0
2005-01-26 19:06:00,2.22691,2.2273,2.22664,2.22681,235600000.0
2005-01-26 19:07:00,2.22695,2.22724,2.22668,2.22706,173100001.0
2005-01-26 19:08:00,2.22719,2.22738,2.22681,2.22681,239300001.0
2005-01-26 19:09:00,2.22723,2.22747,2.22677,2.22711,91600000.0
2005-01-26 19:10:00,2.22701,2.22746,2.22697,2.22717,102300000.0
2005-01-26 19:11:00,2.22734,2.22774,2.22665,2.22755,51900000.0
2005-01-26 19:12:00,2.22772,2.22784,2.22762,2.2278,30100000.0
2005-01-26 19:13:00,2.22806,2.22823,2.2279,2.22815,160900000.0
2005-01-26 19:14:00,2.22798,2.22809,2.22773,2.22794,98700000.0
2005-01-26 19:15:00,2.22798,2.22812,2.22739,2.22808,131600000.0
2005-01-26 19:16:00,2.22811,2.22811,2.22737,2.22747,35500000.0
2005-01-26 19:17:00,2.22762,2.2277,2.2269,2.22769,101700000.0
2005-01-26 19:18:00,2.22772,2.22777,2.22732,2.22762,107900000.0
2005-01-26 19:19:00,2.22767,2.22786,2.22722,2.22748,102700000.0
2005-01-26 19:20:00,2.2276,2.22769,2.227,2.2274,173000000.0
2005-01-26 19:21:00,2.22722,2.22727,2.22674,2.22727,96800000.0
2005-01-26 19:22:00,2.22724,2.22733,2.22647,2.22647,54500000.0
2005-01-26 19:23:00,2.22636,2.22715,2.22617,2.2264,131600000.0
2005-01-26 19:24:00,2.22652,2.22652,2.2258,2.22629,63900000.0
2005-01-26 19:25:00,2.22626,2.22661,2.22596,2.22624,71900000.0
2005-01-26 19:26:00,2.22634,2.22645,2.22585,2.22617,141700000.0
2005-01-26 19:27:00,2.22639,2.22676,2.22597,2.22645,144800000.0
2005-01-26 19:28:00,2.22651,2.22676,2.22623,2.22676,87600000.0
2005-01-26 19:29:00,2.2265,2.22715,2.2262,2.22668,107200000.0
2005-01-26 19:30:00,2.22671,2.22672,2.22575,2.22592,195400001.0
2005-01-26 19:31:00,2.22576,2.22608,2.22555,2.22604,64300000.0
2005-01-26 19:32:00,2.22591,2.22624,2.22554,2.22579,152199999.0
2005-01-26 19:33:00,2.22605,2.22627,2.22567,2.22584,80200000.0
2005-01-26 19:34:00,2.22597,2.22597,2.2253,2.22595,147600000.0
2005-01-26 19:35:00,2.22588,2.22616,2.22555,2.22594,103900000.0
2005-01-26 19:36:00,2.22584,2.22667,2.22562,2.22632,104100000.0
2005-01-26 19:37:00,2.22664,2.22664,2.22586,2.22598,44600000.0
2005-01-26 19:38:00,2.2261,2.22647,2.22601,2.22624,42100000.0
2005-01-26 19:39:00,2.22644,2.22656,2.22552,2.22656,86000001.0
2005-01-26 19:40:00,2.22663,2.22684,2.22646,2.22653,116100000.0
2005-01-26 19:41:00,2.22662,2.22662,2.22624,2.22638,73700000.0
2005-01-26 19:42:00,2.22645,2.22645,2.22596,2.22616,81900000.0
2005-01-26 19:43:00,2.22635,2.22656,2.2262,2.22656,47600000.0
2005-01-26 19:44:00,2.22638,2.22647,2.2259,2.22608,80300000.0
2005-01-26 19:45:00,2.22623,2.22668,2.22623,2.22655,71300001.0
2005-01-26 19:46:00,2.22676,2.22685,2.22624,2.2268,77400000.0
2005-01-26 19:47:00,2.22655,2.22674,2.22634,2.22674,20900000.0
2005-01-26 19:48:00,2.22626,2.22658,2.22613,2.22613,71500000.0
2005-01-26 19:49:00,2.2267,2.2267,2.2255,2.22616,100500000.0
2005-01-26 19:50:00,2.22618,2.22675,2.22593,2.22661,53000000.0
2005-01-26 19:51:00,2.22651,2.2269,2.22608,2.22641,118100000.0
2005-01-26 19:52:00,2.22647,2.22679,2.22619,2.22665,69400000.0
2005-01-26 19:53:00,2.22635,2.22657,2.22615,2.22646,29900000.0
2005-01-26 19:54:00,2.2263,2.2263,2.22545,2.22545,56800000.0
2005-01-26 19:55:00,2.22568,2.22707,2.22558,2.22707,27000000.0
2005-01-26 19:56:00,2.22708,2.22708,2.22631,2.22656,82600000.0
2005-01-26 19:57:00,2.22682,2.22712,2.22642,2.22668,119200001.0
2005-01-26 19:58:00,2.22625,2.22654,2.22571,2.22636,109700000.0
2005-01-26 19:59:00,2.22631,2.22631,2.2252,2.22543,132300000.0
2005-01-26 20:00:00,2.2252,2.22548,2.22486,2.22531,63700000.0
2005-01-26 20:01:00,2.22539,2.22572,2.22499,2.22564,99900000.0
2005-01-26 20:02:00,2.22591,2.22617,2.22545,2.22585,47400000.0
2005-01-26 20:03:00,2.22573,2.22582,2.22544,2.2255,54900000.0
2005-01-26 20:04:00,2.22542,2.22571,2.22531,2.22555,24100000.0
2005-01-26 20:05:00,2.2253,2.2254,2.22498,2.225,39000000.0
2005-01-26 20:06:00,2.22492,2.22558,2.22455,2.2254,24400000.0
2005-01-26 20:07:00,2.22585,2.22594,2.22508,2.22572,52700000.0
2005-01-26 20:08:00,2.22627,2.22677,2.22582,2.22582,79600000.0
2005-01-26 20:09:00,2.22616,2.22633,2.22595,2.22615,26200000.0
2005-01-26 20:10:00,2.22628,2.22651,2.22611,2.22629,38900000.0
2005-01-26 20:11:00,2.22591,2.22619,2.22561,2.22608,61400000.0
2005-01-26 20:12:00,2.22602,2.22679,2.22567,2.22655,158500000.0
2005-01-26 20:13:00,2.22643,2.22674,2.22598,2.22621,133100000.0
2005-01-26 20:14:00,2.22607,2.22634,2.22542,2.22571,99600000.0
2005-01-26 20:15:00,2.2255,2.22614,2.2255,2.22605,209900000.0
2005-01-26 20:16:00,2.22571,2.2261,2.22541,2.22595,180200000.0
2005-01-26 20:17:00,2.22572,2.22605,2.22568,2.22601,14500000.0
2005-01-26 20:18:00,2.22601,2.22622,2.22587,2.22595,53800000.0
2005-01-26 20:19:00,2.2258,2.22646,2.2258,2.22646,184500000.0
2005-01-26 20:20:00,2.22644,2.22704,2.22608,2.22704,195700000.0
2005-01-26 20:21:00,2.22672,2.22719,2.22667,2.22692,69300000.0
2005-01-26 20:22:00,2.22697,2.22723,2.22665,2.22675,93400000.0
2005-01-26 20:23:00,2.22673,2.22734,2.22673,2.2272,159000000.0
2005-01-26 20:24:00,2.22715,2.22736,2.22677,2.22708,58000000.0
2005-01-26 20:25:00,2.22723,2.22738,2.22697,2.22697,173900000.0
2005-01-26 20:26:00,2.2267,2.22715,2.22652,2.22711,185900000.0
2005-01-26 20:27:00,2.22691,2.22754,2.22691,2.22754,101800000.0
2005-01-26 20:28:00,2.22735,2.22783,2.22722,2.22734,265000000.0
2005-01-26 20:29:00,2.22734,2.22778,2.22681,2.22702,158900000.0
2005-01-26 20:30:00,2.22735,2.22758,2.22707,2.22707,362100000.0
2005-01-26 20:31:00,2.22699,2.22769,2.2269,2.22717,206100000.0
2005-01-26 20:32:00,2.22755,2.22755,2.22703,2.22752,337700000.0
2005-01-26 20:33:00,2.22754,2.22765,2.22722,2.22739,79600000.0
2005-01-26 20:34:00,2.22737,2.22747,2.22652,2.22731,76000000.0
2005-01-26 20:35:00,2.22729,2.22762,2.22696,2.22744,54600000.0
2005-01-26 20:36:00,2.22743,2.22798,2.22702,2.22775,77100000.0
2005-01-26 20:37:00,2.22774,2.22801,2.22759,2.22759,107000000.0
2005-01-26 20:38:00,2.22775,2.22814,2.22722,2.22802,166300000.0
2005-01-26 20:39:00,2.22759,2.22803,2.22722,2.22722,132800000.0
2005-01-26 20:40:00,2.22802,2.22812,2.22727,2.22787,157300000.0
2005-01-26 20:41:00,2.22768,2.22804,2.22732,2.22793,151500001.0
2005-01-26 20:42:00,2.22722,2.22786,2.22697,2.22697,75800000.0
2005-01-26 20:43:00,2.22719,2.22801,2.22719,2.22801,99900000.0
2005-01-26 20:44:00,2.22785,2.22832,2.22777,2.22777,198200000.0
2005-01-26 20:45:00,2.22789,2.22806,2.22708,2.22736,39600000.0
2005-01-26 20:46:00,2.22785,2.22785,2.22726,2.22727,28400000.0
2005-01-26 20:47:00,2.22748,2.22748,2.22693,2.22727,179800001.0
2005-01-26 20:48:00,2.2273,2.22749,2.22661,2.22718,216200000.0
2005-01-26 20:49:00,2.22766,2.22828,2.22701,2.22795,110900000.0
2005-01-26 20:50:00,2.22798,2.22838,2.22771,2.22793,172400000.0
2005-01-26 20:51:00,2.22806,2.22861,2.22806,2.22845,105000000.0
2005-01-26 20:52:00,2.22855,2.22876,2.22797,2.22876,131700000.0
2005-01-26 20:53:00,2.22888,2.22903,2.22834,2.22903,192000000.0
2005-01-26 20:54:00,2.22868,2.22893,2.22831,2.22872,162299999.0
2005-01-26 20:55:00,2.22889,2.22903,2.22861,2.22872,40100000.0
2005-01-26 20:56:00,2.22843,2.22872,2.22776,2.22842,251500000.0
2005-01-26 20:57:00,2.22827,2.22827,2.22769,2.2281,312100000.0
2005-01-26 20:58:00,2.22796,2.22802,2.2276,2.22783,167600000.0
2005-01-26 20:59:00,2.22778,2.22819,2.22743,2.22812,264600000.0
2005-01-26 21:00:00,2.22812,2.22817,2.22781,2.22789,240600000.0
2005-01-26 21:01:00,2.22777,2.22812,2.22759,2.22812,305200000.0
2005-01-26 21:02:00,2.22815,2.22816,2.22766,2.2277,95200000.0
2005-01-26 21:03:00,2.22806,2.22821,2.22761,2.22776,81800000.0
2005-01-26 21:04:00,2.22773,2.22797,2.22742,2.22776,65800000.0
2005-01-26 21:05:00,2.22781,2.22809,2.22769,2.22769,57100000.0
2005-01-26 21:06:00,2.22804,2.22828,2.22771,2.22792,59200000.0
2005-01-26 21:07:00,2.2277,2.22799,2.22762,2.22781,24000000.0
2005-01-26 21:08:00,2.22792,2.22803,2.22735,2.22788,67500000.0
2005-01-26 21:09:00,2.22826,2.2284,2.22778,2.22783,28500000.0
2005-01-26 21:10:00,2.22769,2.22781,2.22719,2.22751,74800000.0
2005-01-26 21:11:00,2.22729,2.2277,2.22689,2.22746,135600000.0
2005-01-26 21:12:00,2.2275,2.2275,2.22715,2.22733,37000000.0
2005-01-26 21:13:00,2.22705,2.22766,2.22683,2.22748,113700000.0
2005-01-26 21:14:00,2.22734,2.22756,2.22704,2.22737,159700000.0
2005-01-26 21:15:00,2.22704,2.22762,2.2267,2.22745,180200000.0
2005-01-26 21:16:00,2.22691,2.2277,2.22691,2.22756,104300000.0
2005-01-26 21:17:00,2.22764,2.22781,2.22712,2.22773,148200000.0
2005-01-26 21:18:00,2.22757,2.22793,2.22739,2.22793,132300000.0
2005-01-26 21:19:00,2.22765,2.22833,2.22727,2.22814,102500000.0
2005-01-26 21:20:00,2.22804,2.22836,2.22764,2.22777,185600000.0
2005-01-26 21:21:00,2.22809,2.22832,2.22778,2.22778,253600001.0
2005-01-26 21:22:00,2.22829,2.22837,2.22774,2.22802,144800000.0
2005-01-26 21:23:00,2.22817,2.22833,2.22738,2.22816,98700000.0
2005-01-26 21:24:00,2.22821,2.22845,2.22797,2.22845,95800000.0
2005-01-26 21:25:00,2.22841,2.22841,2.22781,2.22841,38000000.0
2005-01-26 21:26:00,2.22837,2.22843,2.22769,2.22809,16600000.0
2005-01-26 21:27:00,2.22768,2.2284,2.22768,2.22831,63200000.0
2005-01-26 21:28:00,2.22842,2.22854,2.22786,2.2282,104400000.0
2005-01-26 21:29:00,2.22859,2.22881,2.22823,2.22862,56500000.0
2005-01-26 21:30:00,2.22894,2.22894,2.22848,2.22852,36400000.0
2005-01-26 21:31:00,2.22884,2.22886,2.22845,2.22862,21600000.0
2005-01-26 21:32:00,2.22873,2.22886,2.22791,2.22886,207700000.0
2005-01-26 21:33:00,2.2288,2.22921,2.22825,2.22867,87600000.0
2005-01-26 21:34:00,2.22889,2.22909,2.2286,2.22878,88600000.0
2005-01-26 21:35:00,2.22888,2.22916,2.22872,2.22906,46800000.0
2005-01-26 21:36:00,2.22911,2.22919,2.22841,2.22885,41300000.0
2005-01-26 21:37:00,2.22894,2.2291,2.2287,2.22905,64600000.0
2005-01-26 21:38:00,2.229,2.22905,2.22841,2.22905,72800000.0
2005-01-26 21:39:00,2.22923,2.22939,2.2288,2.22892,36300000.0
2005-01-26 21:40:00,2.22897,2.22897,2.22839,2.22866,45600000.0
2005-01-26 21:41:00,2.22848,2.2287,2.22813,2.22861,29100000.0
2005-01-26 21:42:00,2.22826,2.22864,2.22798,2.22848,74800000.0
2005-01-26 21:43:00,2.22854,2.22895,2.22832,2.22858,73700000.0
2005-01-26 21:44:00,2.22866,2.22866,2.22757,2.22839,95600000.0
2005-01-26 21:45:00,2.22848,2.22859,2.22805,2.22805,98600000.0
2005-01-26 21:46:00,2.22842,2.22866,2.22798,2.22861,83600000.0
2005-01-26 21:47:00,2.22861,2.22903,2.22822,2.22827,113900000.0
2005-01-26 21:48:00,2.22816,2.22856,2.22769,2.22769,31200000.0
2005-01-26 21:49:00,2.22808,2.22874,2.22754,2.22863,91900000.0
2005-01-26 21:50:00,2.2286,2.22862,2.22833,2.2285,49200000.0
2005-01-26 21:51:00,2.22808,2.22896,2.22804,2.22894,31400000.0
2005-01-26 21:52:00,2.22886,2.22904,2.22839,2.22884,101800000.0
2005-01-26 21:53:00,2.22889,2.22899,2.22818,2.22818,55100000.0
2005-01-26 21:54:00,2.22885,2.22902,2.22837,2.22871,20200000.0
2005-01-26 21:55:00,2.22844,2.22911,2.22836,2.22861,66700000.0
2005-01-26 21:56:00,2.22836,2.22881,2.22825,2.22839,65600000.0
2005-01-26 21:57:00,2.22836,2.22887,2.22834,2.22854,26300000.0
2005-01-26 21:58:00,2.22874,2.22884,2.2284,2.22863,37500000.0
2005-01-26 21:59:00,2.22871,2.22893,2.22823,2.22883,161700000.0
2005-01-26 22:00:00,2.22887,2.22891,2.2283,2.22865,91600000.0
2005-01-26 22:01:00,2.22846,2.22888,2.22836,2.22853,53300000.0
2005-01-26 22:02:00,2.22874,2.22922,2.22862,2.22862,119300000.0
2005-01-26 22:03:00,2.22914,2.22914,2.22862,2.22879,35200000.0
2005-01-26 22:04:00,2.2288,2.22906,2.22848,2.22906,76300000.0
2005-01-26 22:05:00,2.22894,2.22917,2.22857,2.22864,73200000.0
2005-01-26 22:06:00,2.22856,2.22871,2.22829,2.22871,28600000.0
2005-01-26 22:07:00,2.22869,2.22881,2.22845,2.22873,22000000.0
2005-01-26 22:08:00,2.22859,2.22862,2.228,2.228,34400000.0
2005-01-26 22:09:00,2.22874,2.22888,2.22822,2.22875,52300000.0
2005-01-26 22:10:00,2.22876,2.2289,2.22845,2.22873,33100000.0
2005-01-26 22:11:00,2.22845,2.22894,2.22845,2.22891,35700000.0
2005-01-26 22:12:00,2.22882,2.22891,2.22828,2.22877,80600000.0
2005-01-26 22:13:00,2.22882,2.22909,2.22863,2.22909,42500000.0
2005-01-26 22:14:00,2.22879,2.22907,2.2286,2.22907,67200000.0
2005-01-26 22:15:00,2.22896,2.22909,2.22841,2.22863,142300000.0
2005-01-26 22:16:00,2.22852,2.2287,2.22788,2.22804,153700000.0
2005-01-26 22:17:00,2.22805,2.22805,2.22754,2.22775,38400000.0
2005-01-26 22:18:00,2.22814,2.22846,2.22788,2.22821,32600000.0
2005-01-26 22:19:00,2.22877,2.22879,2.22832,2.22848,36200000.0
2005-01-26 22:20:00,2.22825,2.22857,2.2282,2.2282,45700000.0
2005-01-26 22:21:00,2.22852,2.22884,2.22837,2.2287,49600000.0
2005-01-26 22:22:00,2.22848,2.22898,2.22781,2.2286,97900000.0
2005-01-26 22:23:00,2.22842,2.22893,2.22831,2.22831,59700000.0
2005-01-26 22:24:00,2.22836,2.22887,2.22836,2.22887,32800000.0
2005-01-26 22:25:00,2.22883,2.22883,2.22835,2.22853,58100000.0
2005-01-26 22:26:00,2.2281,2.22861,2.2281,2.22861,20200000.0
2005-01-26 22:27:00,2.2286,2.22864,2.22823,2.2284,24600000.0
2005-01-26 22:28:00,2.22828,2.22844,2.22796,2.22826,33500000.0
2005-01-26 22:29:00,2.22815,2.22836,2.22775,2.22785,135100000.0
2005-01-26 22:30:00,2.22792,2.2281,2.22728,2.22801,108100000.0
2005-01-26 22:31:00,2.22788,2.22799,2.22761,2.22772,19900000.0
2005-01-26 22:32:00,2.22794,2.22801,2.22771,2.22789,28700000.0
2005-01-26 22:33:00,2.22785,2.22854,2.22785,2.22812,39500000.0
2005-01-26 22:34:00,2.22795,2.22828,2.22795,2.22816,58700000.0
2005-01-26 22:35:00,2.22809,2.2282,2.22782,2.22819,39200000.0
2005-01-26 22:36:00,2.22826,2.22852,2.22819,2.22843,27100000.0
2005-01-26 22:37:00,2.22853,2.2286,2.22821,2.22838,32400000.0
2005-01-26 22:38:00,2.22851,2.22874,2.22836,2.22851,31500000.0
2005-01-26 22:39:00,2.22839,2.22846,2.22793,2.22846,50100000.0
2005-01-26 22:40:00,2.22866,2.22891,2.22848,2.22891,41800000.0
2005-01-26 22:41:00,2.22875,2.22896,2.22867,2.22872,27800000.0
2005-01-26 22:42:00,2.22844,2.22884,2.22842,2.22869,55500000.0
2005-01-26 22:43:00,2.22868,2.22879,2.22828,2.22852,120700000.0
2005-01-26 22:44:00,2.2283,2.22867,2.22814,2.22819,77800000.0
2005-01-26 22:45:00,2.22827,2.22842,2.2278,2.22803,74000000.0
2005-01-26 22:46:00,2.22783,2.22803,2.22767,2.228,86200000.0
2005-01-26 22:47:00,2.22786,2.22798,2.22763,2.2277,51000000.0
2005-01-26 22:48:00,2.22779,2.22787,2.22727,2.22766,68400000.0
2005-01-26 22:49:00,2.22772,2.22785,2.22745,2.22765,99000000.0
2005-01-26 22:50:00,2.22744,2.22768,2.22718,2.22759,27100000.0
2005-01-26 22:51:00,2.2276,2.22784,2.2271,2.22756,87100000.0
2005-01-26 22:52:00,2.22739,2.22801,2.22739,2.22781,71900000.0
2005-01-26 22:53:00,2.22738,2.22778,2.22704,2.22778,14800000.0
2005-01-26 22:54:00,2.22796,2.22801,2.22744,2.22776,48000000.0
2005-01-26 22:55:00,2.22699,2.22785,2.22699,2.22756,27600000.0
2005-01-26 22:56:00,2.22806,2.22806,2.22766,2.22805,20800000.0
2005-01-26 22:57:00,2.22793,2.2282,2.22771,2.2282,44400000.0
2005-01-26 22:58:00,2.22795,2.22845,2.22792,2.22808,28600000.0
2005-01-26 22:59:00,2.22792,2.22795,2.22727,2.22774,25100000.0
2005-01-26 23:00:00,2.22765,2.22799,2.22723,2.22747,30800000.0
2005-01-26 23:01:00,2.22759,2.22779,2.2274,2.2274,21700000.0
2005-01-26 23:02:00,2.22759,2.22766,2.227,2.22736,42300000.0
2005-01-26 23:03:00,2.22754,2.2277,2.22656,2.22656,35800000.0
2005-01-26 23:04:00,2.22753,2.22753,2.22687,2.22724,22700000.0
2005-01-26 23:05:00,2.22762,2.22762,2.22656,2.22739,42700000.0
2005-01-26 23:06:00,2.22713,2.22808,2.2269,2.22808,25600000.0
2005-01-26 23:07:00,2.228,2.22829,2.22774,2.22813,45100001.0
2005-01-26 23:08:00,2.22839,2.22842,2.22787,2.22806,30400000.0
2005-01-26 23:09:00,2.22834,2.22848,2.22816,2.22829,42400000.0
2005-01-26 23:10:00,2.228,2.22826,2.22776,2.22823,26400000.0
2005-01-26 23:11:00,2.22798,2.22823,2.22781,2.22786,52000000.0
2005-01-26 23:12:00,2.22828,2.22849,2.22815,2.22833,49500000.0
2005-01-26 23:13:00,2.22846,2.22852,2.22824,2.22834,23200000.0
2005-01-26 23:14:00,2.22815,2.22842,2.22785,2.22806,25400000.0
2005-01-26 23:15:00,2.22801,2.22835,2.22794,2.22835,33900000.0
2005-01-26 23:16:00,2.2279,2.22822,2.22775,2.22782,47400000.0
2005-01-26 23:17:00,2.22782,2.22799,2.22738,2.22742,43000000.0
2005-01-26 23:18:00,2.22711,2.22736,2.22692,2.22736,53900000.0
2005-01-26 23:19:00,2.22738,2.22775,2.22738,2.22767,31500000.0
2005-01-26 23:20:00,2.22759,2.22759,2.227,2.22726,37600000.0
2005-01-26 23:21:00,2.22699,2.22712,2.22679,2.2269,27800000.0
2005-01-26 23:22:00,2.227,2.22714,2.22664,2.22675,44000000.0
2005-01-26 23:23:00,2.22682,2.22695,2.22653,2.22665,43500000.0
2005-01-26 23:24:00,2.22698,2.22698,2.22619,2.22647,23600000.0
2005-01-26 23:25:00,2.22655,2.22721,2.22655,2.22711,36300000.0
2005-01-26 23:26:00,2.22748,2.2276,2.22683,2.22702,23200000.0
2005-01-26 23:27:00,2.22694,2.22741,2.22686,2.22688,38900000.0
2005-01-26 23:28:00,2.22657,2.22728,2.22657,2.22722,24500000.0
2005-01-26 23:29:00,2.22695,2.22721,2.22695,2.22703,13400000.0
2005-01-26 23:30:00,2.22668,2.22723,2.22655,2.22682,50600000.0
2005-01-26 23:31:00,2.22687,2.22687,2.22648,2.22671,18800000.0
2005-01-26 23:32:00,2.22704,2.22717,2.22684,2.22685,39100000.0
2005-01-26 23:33:00,2.22672,2.22684,2.22655,2.2267,41700000.0
2005-01-26 23:34:00,2.22645,2.22689,2.22626,2.22626,24600000.0
2005-01-26 23:35:00,2.22626,2.22712,2.22626,2.22698,45400000.0
2005-01-26 23:36:00,2.22742,2.22754,2.22698,2.22753,22400000.0
2005-01-26 23:37:00,2.22774,2.22792,2.22704,2.22721,28400000.0
2005-01-26 23:38:00,2.22748,2.22803,2.22748,2.22803,32600000.0
2005-01-26 23:39:00,2.2282,2.2282,2.22777,2.22798,44200000.0
2005-01-26 23:40:00,2.22799,2.22813,2.2277,2.2278,41500000.0
2005-01-26 23:41:00,2.22779,2.22811,2.22758,2.22791,46700000.0
2005-01-26 23:42:00,2.22755,2.22779,2.22739,2.22779,25500000.0
2005-01-26 23:43:00,2.22709,2.22751,2.22709,2.22735,30500000.0
2005-01-26 23:44:00,2.22716,2.22774,2.22692,2.22759,46000000.0
2005-01-26 23:45:00,2.22723,2.22755,2.22697,2.22755,32000000.0
2005-01-26 23:46:00,2.22737,2.22763,2.22726,2.22752,63700000.0
2005-01-26 23:47:00,2.22718,2.22742,2.22701,2.22721,46400000.0
2005-01-26 23:48:00,2.22746,2.2275,2.22697,2.22723,51700000.0
2005-01-26 23:49:00,2.22729,2.22765,2.22713,2.22765,36700000.0
2005-01-26 23:50:00,2.22708,2.22758,2.22699,2.22699,12700000.0
2005-01-26 23:51:00,2.22745,2.22769,2.22737,2.22737,36500000.0
2005-01-26 23:52:00,2.227,2.22839,2.227,2.22831,16500000.0
2005-01-26 23:53:00,2.22812,2.22812,2.22775,2.22793,41400000.0
2005-01-26 23:54:00,2.22795,2.2281,2.22746,2.22802,31200000.0
2005-01-26 23:55:00,2.22786,2.22816,2.22763,2.22799,44100000.0
2005-01-26 23:56:00,2.22788,2.22894,2.22775,2.22824,25100000.0
2005-01-26 23:57:00,2.22796,2.22797,2.22744,2.22764,43600000.0
2005-01-26 23:58:00,2.22749,2.22794,2.22732,2.22794,32400000.0
2005-01-26 23:59:00,2.22781,2.22833,2.22759,2.22804,49900000.0
2005-01-27 00:00:00,2.22821,2.22832,2.22784,2.2282,36400000.0
2005-01-27 00:01:00,2.22812,2.22869,2.22788,2.22858,54900000.0
2005-01-27 00:02:00,2.22814,2.22862,2.22808,2.22823,57600000.0
2005-01-27 00:03:00,2.22854,2.22854,2.22787,2.22848,35100000.0
2005-01-27 00:04:00,2.22863,2.22885,2.2283,2.22849,17100000.0
2005-01-27 00:05:00,2.22827,2.22846,2.22788,2.22836,40900000.0
2005-01-27 00:06:00,2.22802,2.22839,2.22786,2.22835,39900000.0
2005-01-27 00:07:00,2.22807,2.22849,2.22786,2.22849,33300000.0
2005-01-27 00:08:00,2.22867,2.22882,2.2281,2.22852,31100000.0
2005-01-27 00:09:00,2.22886,2.22903,2.22869,2.22893,30600000.0
2005-01-27 00:10:00,2.22875,2.22939,2.22856,2.22879,47500000.0
2005-01-27 00:11:00,2.22822,2.22913,2.22822,2.22913,16700000.0
2005-01-27 00:12:00,2.22885,2.22885,2.22821,2.22846,21500000.0
2005-01-27 00:13:00,2.22849,2.22866,2.22823,2.22823,46000000.0
2005-01-27 00:14:00,2.22886,2.22886,2.22844,2.22854,16400000.0
2005-01-27 00:15:00,2.22819,2.22846,2.22794,2.22807,41300000.0
2005-01-27 00:16:00,2.22836,2.22836,2.22756,2.2282,32000000.0
2005-01-27 00:17:00,2.22827,2.22864,2.22814,2.22832,33100000.0
2005-01-27 00:18:00,2.22787,2.22807,2.22753,2.22807,37200000.0
2005-01-27 00:19:00,2.22801,2.22818,2.22754,2.22784,53800000.0
2005-01-27 00:20:00,2.22751,2.22783,2.22732,2.22732,47400000.0
2005-01-27 00:21:00,2.22722,2.2275,2.22704,2.22741,37200000.0
2005-01-27 00:22:00,2.22729,2.22741,2.22712,2.22712,21000000.0
2005-01-27 00:23:00,2.2271,2.22718,2.22649,2.22658,55400000.0
2005-01-27 00:24:00,2.2278,2.2278,2.22709,2.22726,35700000.0
2005-01-27 00:25:00,2.22754,2.22754,2.22697,2.22697,25800000.0
2005-01-27 00:26:00,2.22741,2.22805,2.22731,2.22805,61700000.0
2005-01-27 00:27:00,2.22803,2.22869,2.22785,2.22869,37600000.0
2005-01-27 00:28:00,2.22843,2.22858,2.22798,2.22846,31100000.0
2005-01-27 00:29:00,2.22877,2.22891,2.22826,2.22826,37600000.0
2005-01-27 00:30:00,2.22806,2.22876,2.22806,2.22865,28100000.0
2005-01-27 00:31:00,2.22861,2.22898,2.2285,2.22881,43400000.0
2005-01-27 00:32:00,2.2284,2.22863,2.22824,2.22829,40100000.0
2005-01-27 00:33:00,2.22807,2.22827,2.2275,2.2275,17900000.0
2005-01-27 00:34:00,2.2278,2.22792,2.22679,2.22679,43700000.0
2005-01-27 00:35:00,2.2273,2.22781,2.22715,2.22724,37200000.0
2005-01-27 00:36:00,2.22774,2.22807,2.22751,2.22755,45500000.0
2005-01-27 00:37:00,2.22767,2.22779,2.2272,2.22761,55200000.0
2005-01-27 00:38:00,2.2275,2.22801,2.22742,2.22782,34300000.0
2005-01-27 00:39:00,2.22757,2.22789,2.22726,2.22726,26900000.0
2005-01-27 00:40:00,2.22782,2.22793,2.22751,2.22755,48500000.0
2005-01-27 00:41:00,2.22795,2.22812,2.22748,2.22801,41100000.0
2005-01-27 00:42:00,2.22798,2.22802,2.22736,2.22758,32500000.0
2005-01-27 00:43:00,2.2274,2.228,2.2274,2.22788,27300000.0
2005-01-27 00:44:00,2.22783,2.22818,2.22752,2.22818,55300000.0
2005-01-27 00:45:00,2.22807,2.22807,2.22733,2.2278,30000000.0
2005-01-27 00:46:00,2.22772,2.22806,2.22745,2.22806,17300000.0
2005-01-27 00:47:00,2.22816,2.22845,2.22759,2.22759,28100000.0
2005-01-27 00:48:00,2.2282,2.22846,2.22805,2.22844,50400000.0
2005-01-27 00:49:00,2.2286,2.22868,2.22825,2.22825,27300000.0
2005-01-27 00:50:00,2.22815,2.22867,2.22795,2.22846,55400000.0
2005-01-27 00:51:00,2.22815,2.22839,2.22794,2.22829,26800000.0
2005-01-27 00:52:00,2.22818,2.22854,2.22811,2.2285,35200000.0
2005-01-27 00:53:00,2.22858,2.22858,2.2281,2.2281,50500000.0
2005-01-27 00:54:00,2.2284,2.22852,2.2281,2.22823,44800000.0
2005-01-27 00:55:00,2.22842,2.22862,2.22828,2.22844,21200000.0
2005-01-27 00:56:00,2.22808,2.22853,2.22787,2.22841,29600000.0
2005-01-27 00:57:00,2.22763,2.22832,2.22763,2.22832,23200000.0
2005-01-27 00:58:00,2.2275,2.2279,2.2275,2.22751,32900000.0
2005-01-27 00:59:00,2.22774,2.22832,2.22759,2.22825,29300000.0
2005-01-27 01:00:00,2.22751,2.22796,2.22737,2.22796,49700000.0
2005-01-27 01:01:00,2.22751,2.22785,2.22732,2.22784,33400000.0
2005-01-27 01:02:00,2.22756,2.22808,2.2275,2.22774,38200000.0
2005-01-27 01:03:00,2.22731,2.22788,2.22731,2.22761,27400000.0
2005-01-27 01:04:00,2.22772,2.22781,2.22721,2.22738,23700000.0
2005-01-27 01:05:00,2.22772,2.22791,2.22749,2.22782,37000000.0
2005-01-27 01:06:00,2.22715,2.22755,2.22707,2.22735,39800000.0
2005-01-27 01:07:00,2.22775,2.22804,2.22748,2.22776,45900000.0
2005-01-27 01:08:00,2.22796,2.22796,2.22751,2.22789,57700000.0
2005-01-27 01:09:00,2.22786,2.22837,2.22783,2.22801,30000000.0
2005-01-27 01:10:00,2.22762,2.22784,2.22719,2.22757,39700000.0
2005-01-27 01:11:00,2.2276,2.22798,2.22758,2.22758,89800000.0
2005-01-27 01:12:00,2.22709,2.22777,2.22709,2.22775,32800000.0
2005-01-27 01:13:00,2.22765,2.22812,2.22739,2.22812,51500000.0
2005-01-27 01:14:00,2.22752,2.22763,2.22733,2.22733,42200000.0
2005-01-27 01:15:00,2.22747,2.22788,2.22684,2.22684,20100000.0
2005-01-27 01:16:00,2.22729,2.22758,2.22724,2.22758,18700000.0
2005-01-27 01:17:00,2.22708,2.22768,2.22708,2.22752,31400000.0
2005-01-27 01:18:00,2.22761,2.22761,2.22703,2.22703,26600000.0
2005-01-27 01:19:00,2.22672,2.22672,2.22596,2.22608,27200000.0
2005-01-27 01:20:00,2.22635,2.22692,2.22634,2.22688,63000000.0
2005-01-27 01:21:00,2.22676,2.22752,2.22673,2.22712,48200000.0
2005-01-27 01:22:00,2.22687,2.2271,2.22659,2.22659,20800000.0
2005-01-27 01:23:00,2.22695,2.22715,2.22623,2.22623,22100000.0
2005-01-27 01:24:00,2.2269,2.2269,2.22639,2.22639,40100000.0
2005-01-27 01:25:00,2.22639,2.22656,2.22639,2.22656,19800001.0
2005-01-27 01:26:00,2.22645,2.22697,2.22645,2.22697,43500000.0
2005-01-27 01:27:00,2.22672,2.22672,2.22614,2.22614,39500000.0
2005-01-27 01:28:00,2.22607,2.22656,2.22607,2.22615,43100000.0
2005-01-27 01:29:00,2.22596,2.2266,2.22582,2.22633,32400000.0
2005-01-27 01:30:00,2.22625,2.22636,2.226,2.22616,53900000.0
2005-01-27 01:31:00,2.22607,2.22613,2.22589,2.22594,36700000.0
2005-01-27 01:32:00,2.22636,2.22663,2.22614,2.22642,40500000.0
2005-01-27 01:33:00,2.22597,2.22618,2.22564,2.22592,51400000.0
2005-01-27 01:34:00,2.22562,2.22591,2.2254,2.2254,57200000.0
2005-01-27 01:35:00,2.22565,2.22584,2.22547,2.2257,65200000.0
2005-01-27 01:36:00,2.22595,2.22595,2.22538,2.2258,41799999.0
2005-01-27 01:37:00,2.22543,2.22612,2.22531,2.22593,36000000.0
2005-01-27 01:38:00,2.22613,2.22653,2.22601,2.22628,24500000.0
2005-01-27 01:39:00,2.22666,2.22666,2.22618,2.22618,38200000.0
2005-01-27 01:40:00,2.22656,2.22668,2.22656,2.22668,12000000.0
2005-01-27 01:41:00,2.2262,2.22671,2.22594,2.22671,45100000.0
2005-01-27 01:42:00,2.22664,2.2268,2.22634,2.22635,25100000.0
2005-01-27 01:43:00,2.22669,2.22675,2.22646,2.22675,34100000.0
2005-01-27 01:44:00,2.22671,2.2272,2.22655,2.22714,38200000.0
2005-01-27 01:45:00,2.22712,2.22733,2.22702,2.22721,40200000.0
2005-01-27 01:46:00,2.22696,2.22729,2.22675,2.22716,20000000.0
2005-01-27 01:47:00,2.22714,2.22748,2.22714,2.22734,28800000.0
2005-01-27 01:48:00,2.22741,2.22741,2.22671,2.22673,63200001.0
2005-01-27 01:49:00,2.2267,2.22686,2.22644,2.22686,47000001.0
2005-01-27 01:50:00,2.22685,2.22706,2.22662,2.22662,24900000.0
2005-01-27 01:51:00,2.22682,2.22684,2.22629,2.22635,22700000.0
2005-01-27 01:52:00,2.22645,2.2266,2.22631,2.22643,43100000.0
2005-01-27 01:53:00,2.22593,2.22637,2.22593,2.22622,17900000.0
2005-01-27 01:54:00,2.22624,2.22644,2.22624,2.22644,29200000.0
2005-01-27 01:55:00,2.22632,2.22666,2.22618,2.22642,42800000.0
2005-01-27 01:56:00,2.22637,2.22666,2.22636,2.22655,26600000.0
2005-01-27 01:57:00,2.2261,2.2265,2.22589,2.22611,29700000.0
2005-01-27 01:58:00,2.22587,2.22609,2.22568,2.22569,53300000.0
2005-01-27 01:59:00,2.2256,2.22567,2.22522,2.22522,42300000.0
2005-01-27 02:00:00,2.22527,2.22567,2.22523,2.22552,36300000.0
2005-01-27 02:01:00,2.22512,2.22573,2.22512,2.22565,33100000.0
2005-01-27 02:02:00,2.2253,2.22567,2.22509,2.22567,25900000.0
2005-01-27 02:03:00,2.2257,2.22588,2.2257,2.22582,20800000.0
2005-01-27 02:04:00,2.2257,2.22606,2.2255,2.22606,21600000.0
2005-01-27 02:05:00,2.22573,2.22621,2.22557,2.22588,41600000.0
2005-01-27 02:06:00,2.22572,2.22572,2.22534,2.22569,28900000.0
2005-01-27 02:07:00,2.2256,2.22596,2.22547,2.22596,47700001.0
2005-01-27 02:08:00,2.22579,2.22592,2.22552,2.22562,35500000.0
2005-01-27 02:09:00,2.2257,2.22599,2.22548,2.22582,32300000.0
2005-01-27 02:10:00,2.22552,2.2257,2.22522,2.2257,21800000.0
2005-01-27 02:11:00,2.22568,2.22593,2.22544,2.22592,28900000.0
2005-01-27 02:12:00,2.22619,2.22619,2.22571,2.22577,30100000.0
2005-01-27 02:13:00,2.22563,2.22615,2.22563,2.22606,18400000.0
2005-01-27 02:14:00,2.22566,2.22589,2.2255,2.22575,61100000.0
2005-01-27 02:15:00,2.226,2.22621,2.22564,2.22614,34600000.0
2005-01-27 02:16:00,2.22519,2.22596,2.22519,2.22596,18400000.0
2005-01-27 02:17:00,2.22557,2.22582,2.22538,2.2257,17600000.0
2005-01-27 02:18:00,2.226,2.226,2.2252,2.2252,45000000.0
2005-01-27 02:19:00,2.22609,2.22619,2.22565,2.22579,63999999.0
2005-01-27 02:20:00,2.22569,2.22582,2.22553,2.22561,24500000.0
2005-01-27 02:21:00,2.22553,2.22553,2.22519,2.22519,15900000.0
2005-01-27 02:22:00,2.22555,2.22555,2.2248,2.22536,54000000.0
2005-01-27 02:23:00,2.22513,2.22545,2.22483,2.2252,26400000.0
2005-01-27 02:24:00,2.22522,2.22548,2.22507,2.22526,45800000.0
2005-01-27 02:25:00,2.22515,2.22546,2.225,2.22546,27600000.0
2005-01-27 02:26:00,2.22528,2.22528,2.22491,2.22497,54400000.0
2005-01-27 02:27:00,2.2249,2.2249,2.2244,2.22447,52500000.0
2005-01-27 02:28:00,2.22498,2.22501,2.2245,2.2245,22800000.0
2005-01-27 02:29:00,2.22441,2.22461,2.22399,2.22399,24600000.0
2005-01-27 02:30:00,2.22401,2.22434,2.22399,2.22401,28100000.0
2005-01-27 02:31:00,2.22382,2.22402,2.22369,2.22378,31500000.0
2005-01-27 02:32:00,2.22386,2.22424,2.22372,2.22372,49500000.0
2005-01-27 02:33:00,2.22401,2.2244,2.2239,2.22426,41399999.0
2005-01-27 02:34:00,2.22432,2.2244,2.22352,2.22361,25100000.0
2005-01-27 02:35:00,2.22373,2.22458,2.22373,2.22446,23900000.0
2005-01-27 02:36:00,2.22482,2.22483,2.22414,2.22425,25300000.0
2005-01-27 02:37:00,2.22436,2.2244,2.22392,2.2242,48500000.0
2005-01-27 02:38:00,2.2242,2.22438,2.22389,2.22409,39300000.0
2005-01-27 02:39:00,2.22426,2.2245,2.22418,2.2245,33600000.0
2005-01-27 02:40:00,2.22423,2.22434,2.22411,2.22431,22100000.0
2005-01-27 02:41:00,2.22379,2.22424,2.22375,2.22422,31900000.0
2005-01-27 02:42:00,2.22404,2.22456,2.22404,2.22433,17800000.0
2005-01-27 02:43:00,2.22437,2.22444,2.22372,2.22399,41400000.0
2005-01-27 02:44:00,2.22455,2.22481,2.22428,2.22481,38100000.0
2005-01-27 02:45:00,2.22468,2.22477,2.22454,2.22454,19800000.0
2005-01-27 02:46:00,2.22462,2.22466,2.22416,2.22438,37900000.0
2005-01-27 02:47:00,2.22428,2.22513,2.22428,2.22487,41600000.0
2005-01-27 02:48:00,2.22473,2.22499,2.22459,2.22499,20100000.0
2005-01-27 02:49:00,2.22462,2.2248,2.22436,2.2245,29900000.0
2005-01-27 02:50:00,2.22456,2.22463,2.22384,2.22384,31500000.0
2005-01-27 02:51:00,2.22408,2.22479,2.22408,2.22462,30700000.0
2005-01-27 02:52:00,2.22442,2.22447,2.22404,2.2242,36900000.0
2005-01-27 02:53:00,2.2244,2.2244,2.22412,2.22438,38800000.0
2005-01-27 02:54:00,2.22418,2.22429,2.22418,2.22429,7200000.0
2005-01-27 02:55:00,2.22422,2.22489,2.22408,2.22489,21500000.0
2005-01-27 02:56:00,2.22531,2.22531,2.22469,2.22469,32000000.0
2005-01-27 02:57:00,2.22485,2.22493,2.22455,2.22493,30800000.0
2005-01-27 02:58:00,2.2248,2.22503,2.22456,2.22479,18700000.0
2005-01-27 02:59:00,2.22526,2.22531,2.22475,2.22514,43300000.0
2005-01-27 03:00:00,2.22543,2.22566,2.22531,2.22557,27000000.0
2005-01-27 03:01:00,2.2255,2.22573,2.22535,2.22535,17300000.0
2005-01-27 03:02:00,2.22515,2.22558,2.22498,2.22526,51800001.0
2005-01-27 03:03:00,2.22491,2.22534,2.22483,2.22534,22000000.0
2005-01-27 03:04:00,2.22541,2.22559,2.22531,2.22559,32400000.0
2005-01-27 03:05:00,2.22483,2.22524,2.22458,2.22517,48600000.0
2005-01-27 03:06:00,2.22499,2.22541,2.22499,2.22529,29600000.0
2005-01-27 03:07:00,2.22537,2.22537,2.22508,2.22527,31100000.0
2005-01-27 03:08:00,2.2251,2.2251,2.2242,2.22447,31500000.0
2005-01-27 03:09:00,2.22524,2.22547,2.22524,2.22537,30300000.0
2005-01-27 03:10:00,2.22512,2.22519,2.22445,2.22462,29200000.0
2005-01-27 03:11:00,2.22447,2.22463,2.22438,2.22451,40000000.0
2005-01-27 03:12:00,2.22467,2.22499,2.2245,2.22472,30800000.0
2005-01-27 03:13:00,2.22509,2.22516,2.22474,2.22474,26300000.0
2005-01-27 03:14:00,2.22486,2.22486,2.22457,2.22483,26800000.0
2005-01-27 03:15:00,2.22485,2.2249,2.22464,2.22478,31900001.0
2005-01-27 03:16:00,2.22465,2.22494,2.22453,2.22484,26400000.0
2005-01-27 03:17:00,2.22493,2.22516,2.22438,2.22438,35100000.0
2005-01-27 03:18:00,2.22498,2.2251,2.22465,2.22465,24100000.0
2005-01-27 03:19:00,2.22518,2.22527,2.2248,2.22527,28300000.0
2005-01-27 03:20:00,2.22465,2.22513,2.22451,2.22513,35000000.0
2005-01-27 03:21:00,2.22493,2.22548,2.22492,2.22519,40500000.0
2005-01-27 03:22:00,2.22532,2.22539,2.22496,2.225,28200000.0
2005-01-27 03:23:00,2.2244,2.22554,2.2244,2.22554,39700000.0
2005-01-27 03:24:00,2.22513,2.22548,2.22509,2.22543,25800000.0
2005-01-27 03:25:00,2.22539,2.22539,2.22473,2.22492,53700000.0
2005-01-27 03:26:00,2.22504,2.22518,2.22459,2.22472,41900000.0
2005-01-27 03:27:00,2.225,2.22542,2.225,2.22541,28400000.0
2005-01-27 03:28:00,2.22585,2.22587,2.22542,2.22569,30000000.0
2005-01-27 03:29:00,2.22577,2.22587,2.22548,2.22563,49500000.0
2005-01-27 03:30:00,2.2255,2.22562,2.225,2.22554,32600000.0
2005-01-27 03:31:00,2.22552,2.22567,2.22523,2.22523,24700000.0
2005-01-27 03:32:00,2.22555,2.22566,2.2251,2.22546,34500000.0
2005-01-27 03:33:00,2.22545,2.22555,2.2253,2.22553,37300000.0
2005-01-27 03:34:00,2.2254,2.22552,2.22528,2.22549,56600000.0
2005-01-27 03:35:00,2.22503,2.22511,2.22479,2.22511,27600000.0
2005-01-27 03:36:00,2.22497,2.22521,2.2248,2.22498,36200000.0
2005-01-27 03:37:00,2.22483,2.22501,2.2246,2.22472,70800000.0
2005-01-27 03:38:00,2.22478,2.2249,2.22469,2.2249,33100000.0
2005-01-27 03:39:00,2.22513,2.22513,2.22453,2.22476,49200000.0
2005-01-27 03:40:00,2.2247,2.22514,2.2247,2.22514,22700000.0
2005-01-27 03:41:00,2.22502,2.22514,2.22456,2.22481,28600000.0
2005-01-27 03:42:00,2.22468,2.22482,2.22427,2.22448,29200000.0
2005-01-27 03:43:00,2.2248,2.2249,2.22437,2.22437,21200000.0
2005-01-27 03:44:00,2.22431,2.22474,2.22415,2.22474,39000000.0
2005-01-27 03:45:00,2.22441,2.22457,2.22434,2.22443,38800000.0
2005-01-27 03:46:00,2.2246,2.225,2.2246,2.22495,45700000.0
2005-01-27 03:47:00,2.22524,2.22525,2.22493,2.22493,62800000.0
2005-01-27 03:48:00,2.2251,2.22575,2.22507,2.22575,39600000.0
2005-01-27 03:49:00,2.22561,2.2259,2.22535,2.22553,40600000.0
2005-01-27 03:50:00,2.22537,2.22537,2.22484,2.22486,33200000.0
2005-01-27 03:51:00,2.22546,2.22546,2.22513,2.22535,36700000.0
2005-01-27 03:52:00,2.22532,2.22532,2.22492,2.22523,48700000.0
2005-01-27 03:53:00,2.22508,2.22525,2.22484,2.22501,31900000.0
2005-01-27 03:54:00,2.22488,2.2252,2.22445,2.2252,52300001.0
2005-01-27 03:55:00,2.22503,2.22517,2.22468,2.22468,39000000.0
2005-01-27 03:56:00,2.22499,2.22503,2.22431,2.22431,34900000.0
2005-01-27 03:57:00,2.22484,2.22484,2.22443,2.22479,34400000.0
2005-01-27 03:58:00,2.22463,2.22475,2.22439,2.22475,38500000.0
2005-01-27 03:59:00,2.22446,2.22475,2.22419,2.22475,45400001.0
2005-01-27 04:00:00,2.22465,2.22488,2.22452,2.22488,55300000.0
2005-01-27 04:01:00,2.22482,2.22482,2.22446,2.22463,66799999.0
2005-01-27 04:02:00,2.22469,2.22478,2.22414,2.22456,35800000.0
2005-01-27 04:03:00,2.22493,2.22501,2.2246,2.22489,34500000.0
2005-01-27 04:04:00,2.22515,2.22533,2.22486,2.22497,44500000.0
2005-01-27 04:05:00,2.22481,2.22523,2.22481,2.22494,25400000.0
2005-01-27 04:06:00,2.22504,2.22516,2.2249,2.22493,24800000.0
2005-01-27 04:07:00,2.22461,2.22543,2.22461,2.22534,34200000.0
2005-01-27 04:08:00,2.22526,2.2255,2.22511,2.22542,37100000.0
2005-01-27 04:09:00,2.2253,2.22542,2.22516,2.2254,48300000.0
2005-01-27 04:10:00,2.22531,2.22545,2.22506,2.22506,28500000.0
2005-01-27 04:11:00,2.22482,2.22531,2.2247,2.22528,53700000.0
2005-01-27 04:12:00,2.22515,2.2256,2.22515,2.22542,38500000.0
2005-01-27 04:13:00,2.22516,2.22539,2.22506,2.22532,51700000.0
2005-01-27 04:14:00,2.22508,2.22523,2.22469,2.22469,33100000.0
2005-01-27 04:15:00,2.22448,2.2252,2.22448,2.22506,17300000.0
2005-01-27 04:16:00,2.22513,2.22539,2.22498,2.22513,29500000.0
2005-01-27 04:17:00,2.22518,2.22567,2.22493,2.22493,63900000.0
2005-01-27 04:18:00,2.22483,2.22551,2.2248,2.22498,34700000.0
2005-01-27 04:19:00,2.22497,2.22527,2.22456,2.22527,43399999.0
2005-01-27 04:20:00,2.22504,2.22525,2.22473,2.22525,22400000.0
2005-01-27 04:21:00,2.22507,2.22544,2.22463,2.22544,19500000.0
2005-01-27 04:22:00,2.22549,2.22549,2.22502,2.22509,19400000.0
2005-01-27 04:23:00,2.22495,2.22518,2.22453,2.22512,60600000.0
2005-01-27 04:24:00,2.22493,2.22515,2.22473,2.22499,44700000.0
2005-01-27 04:25:00,2.22501,2.22557,2.22501,2.22545,19100000.0
2005-01-27 04:26:00,2.22516,2.22542,2.22493,2.22515,48100000.0
2005-01-27 04:27:00,2.22518,2.22518,2.225,2.22505,29000000.0
2005-01-27 04:28:00,2.22532,2.22547,2.22497,2.22502,76900000.0
2005-01-27 04:29:00,2.2256,2.2256,2.22484,2.22512,25700000.0
2005-01-27 04:30:00,2.22563,2.22563,2.2248,2.22562,42600000.0
2005-01-27 04:31:00,2.22586,2.22637,2.22568,2.22625,43900000.0
2005-01-27 04:32:00,2.22614,2.22622,2.2256,2.22589,21200000.0
2005-01-27 04:33:00,2.22586,2.22634,2.22563,2.22634,24200000.0
2005-01-27 04:34:00,2.22606,2.22606,2.22558,2.22582,26000000.0
2005-01-27 04:35:00,2.22597,2.22598,2.22519,2.22519,33200000.0
2005-01-27 04:36:00,2.22551,2.22585,2.22539,2.22585,45800000.0
2005-01-27 04:37:00,2.22561,2.22596,2.2255,2.22596,60399999.0
2005-01-27 04:38:00,2.22544,2.22583,2.2252,2.22569,23000000.0
2005-01-27 04:39:00,2.22571,2.22625,2.22552,2.22599,28400000.0
2005-01-27 04:40:00,2.22594,2.22603,2.22565,2.22603,18600000.0
2005-01-27 04:41:00,2.22592,2.22608,2.22527,2.22558,36400000.0
2005-01-27 04:42:00,2.22562,2.22571,2.22533,2.22548,40600000.0
2005-01-27 04:43:00,2.22603,2.22603,2.22551,2.22565,53300000.0
2005-01-27 04:44:00,2.22493,2.22542,2.22473,2.22542,21600000.0
2005-01-27 04:45:00,2.2253,2.22557,2.22498,2.22532,35500000.0
2005-01-27 04:46:00,2.22546,2.22571,2.22529,2.22567,24800000.0
2005-01-27 04:47:00,2.22552,2.2257,2.22521,2.2257,37800000.0
2005-01-27 04:48:00,2.22563,2.22585,2.2255,2.22552,36400000.0
2005-01-27 04:49:00,2.22552,2.22569,2.22523,2.22548,35500000.0
2005-01-27 04:50:00,2.22551,2.22573,2.22541,2.22564,33000000.0
2005-01-27 04:51:00,2.2255,2.22567,2.2253,2.22567,24000000.0
2005-01-27 04:52:00,2.22501,2.22557,2.22501,2.22547,54000000.0
2005-01-27 04:53:00,2.22566,2.2259,2.22558,2.2259,20800000.0
2005-01-27 04:54:00,2.22543,2.22571,2.22531,2.22552,28400000.0
2005-01-27 04:55:00,2.22625,2.22633,2.22512,2.22517,28500000.0
2005-01-27 04:56:00,2.2257,2.22595,2.22562,2.22583,26000000.0
2005-01-27 04:57:00,2.22563,2.22598,2.22534,2.22536,37100000.0
2005-01-27 04:58:00,2.22555,2.22606,2.22547,2.22566,43000000.0
2005-01-27 04:59:00,2.22541,2.22631,2.22541,2.22595,23500000.0
2005-01-27 05:00:00,2.22631,2.22639,2.22569,2.22598,38900000.0
2005-01-27 05:01:00,2.22612,2.22628,2.22523,2.22555,35100000.0
2005-01-27 05:02:00,2.22519,2.22573,2.22512,2.22572,35600000.0
2005-01-27 05:03:00,2.22556,2.22582,2.22534,2.22534,31000000.0
2005-01-27 05:04:00,2.22559,2.22578,2.22559,2.22563,17400000.0
2005-01-27 05:05:00,2.22533,2.22546,2.2248,2.22512,47400000.0
2005-01-27 05:06:00,2.22535,2.2258,2.22531,2.22555,26200000.0
2005-01-27 05:07:00,2.22552,2.22575,2.22546,2.22567,28300000.0
2005-01-27 05:08:00,2.22585,2.22591,2.22491,2.22557,48700001.0
2005-01-27 05:09:00,2.22594,2.22608,2.2255,2.22582,51600000.0
2005-01-27 05:10:00,2.22557,2.22607,2.22531,2.22607,24700000.0
2005-01-27 05:11:00,2.22599,2.22599,2.2256,2.2256,11700000.0
2005-01-27 05:12:00,2.22599,2.22599,2.22534,2.2258,53000000.0
2005-01-27 05:13:00,2.22581,2.22618,2.22581,2.22599,21600000.0
2005-01-27 05:14:00,2.22589,2.22596,2.22562,2.22587,24200000.0
2005-01-27 05:15:00,2.22565,2.22602,2.22523,2.22558,64700000.0
2005-01-27 05:16:00,2.22584,2.226,2.22566,2.226,36400000.0
2005-01-27 05:17:00,2.2259,2.22607,2.22551,2.22607,28000000.0
2005-01-27 05:18:00,2.22591,2.22614,2.22582,2.22601,37800000.0
2005-01-27 05:19:00,2.22562,2.2261,2.22562,2.2259,59100000.0
2005-01-27 05:20:00,2.22589,2.22589,2.22532,2.2256,31800000.0
2005-01-27 05:21:00,2.22531,2.22567,2.22522,2.22541,35500000.0
2005-01-27 05:22:00,2.22557,2.22575,2.22493,2.22493,31600000.0
2005-01-27 05:23:00,2.22552,2.2258,2.2255,2.22571,23600000.0
2005-01-27 05:24:00,2.22572,2.22574,2.22539,2.22545,51500000.0
2005-01-27 05:25:00,2.2255,2.22584,2.22517,2.22544,23800000.0
2005-01-27 05:26:00,2.22577,2.22612,2.22577,2.22608,37400000.0
2005-01-27 05:27:00,2.22614,2.22623,2.22562,2.22582,30700000.0
2005-01-27 05:28:00,2.22602,2.22609,2.22573,2.22573,26000000.0
2005-01-27 05:29:00,2.22583,2.22638,2.2257,2.22638,11200000.0
2005-01-27 05:30:00,2.22661,2.22661,2.22578,2.2265,26000000.0
2005-01-27 05:31:00,2.22612,2.22654,2.22612,2.22631,47600000.0
2005-01-27 05:32:00,2.22562,2.22627,2.22562,2.22601,35600000.0
2005-01-27 05:33:00,2.22613,2.22656,2.22595,2.22656,38700000.0
2005-01-27 05:34:00,2.22666,2.2268,2.22602,2.22602,24100000.0
2005-01-27 05:35:00,2.22665,2.22686,2.22653,2.22686,43199999.0
2005-01-27 05:36:00,2.22639,2.22685,2.22632,2.22685,23000000.0
2005-01-27 05:37:00,2.22692,2.22698,2.22676,2.22676,33600000.0
2005-01-27 05:38:00,2.22665,2.22685,2.22653,2.22675,56600000.0
2005-01-27 05:39:00,2.22678,2.22696,2.22642,2.22673,29100000.0
2005-01-27 05:40:00,2.22664,2.22676,2.22616,2.22638,29600000.0
2005-01-27 05:41:00,2.22675,2.22708,2.22656,2.22656,26100000.0
2005-01-27 05:42:00,2.22697,2.22719,2.2265,2.2265,33300000.0
2005-01-27 05:43:00,2.22696,2.22738,2.22691,2.2273,63299998.0
2005-01-27 05:44:00,2.2269,2.22717,2.22681,2.22694,64900000.0
2005-01-27 05:45:00,2.22701,2.22749,2.22701,2.22726,28600000.0
2005-01-27 05:46:00,2.22712,2.22768,2.22712,2.22753,24900000.0
2005-01-27 05:47:00,2.22762,2.22762,2.22745,2.22762,37700000.0
2005-01-27 05:48:00,2.22744,2.22777,2.22714,2.2274,41500000.0
2005-01-27 05:49:00,2.22727,2.22727,2.22654,2.22698,51200000.0
2005-01-27 05:50:00,2.2269,2.22751,2.2269,2.22702,30500000.0
2005-01-27 05:51:00,2.22682,2.22718,2.22663,2.22716,20900000.0
2005-01-27 05:52:00,2.22669,2.22717,2.22669,2.22714,30000000.0
2005-01-27 05:53:00,2.22666,2.227,2.22664,2.22684,39600000.0
2005-01-27 05:54:00,2.22662,2.22675,2.22615,2.22628,25200000.0
2005-01-27 05:55:00,2.22686,2.22686,2.22631,2.22672,27400000.0
2005-01-27 05:56:00,2.22667,2.22681,2.22644,2.22657,37800000.0
2005-01-27 05:57:00,2.22667,2.22723,2.22667,2.2268,20400000.0
2005-01-27 05:58:00,2.22635,2.22707,2.22635,2.22682,28700000.0
2005-01-27 05:59:00,2.2268,2.22703,2.2268,2.22697,29200000.0
2005-01-27 06:00:00,2.22659,2.22672,2.22647,2.22659,20500000.0
2005-01-27 06:01:00,2.22616,2.22687,2.22616,2.2264,41200000.0
2005-01-27 06:02:00,2.22661,2.2267,2.22639,2.22649,36900000.0
2005-01-27 06:03:00,2.22585,2.22625,2.22551,2.2259,42800000.0
2005-01-27 06:04:00,2.22618,2.2264,2.2261,2.22622,30300000.0
2005-01-27 06:05:00,2.2262,2.22671,2.2262,2.22671,30200000.0
2005-01-27 06:06:00,2.22642,2.22691,2.22642,2.22661,46400000.0
2005-01-27 06:07:00,2.22622,2.22653,2.22611,2.22631,22100000.0
2005-01-27 06:08:00,2.22646,2.22646,2.22588,2.226,23000000.0
2005-01-27 06:09:00,2.22624,2.22639,2.22589,2.22639,29600000.0
2005-01-27 06:10:00,2.22641,2.22654,2.22621,2.22638,42500000.0
2005-01-27 06:11:00,2.2266,2.22678,2.22615,2.22615,25000000.0
2005-01-27 06:12:00,2.22531,2.22703,2.22531,2.22696,25300000.0
2005-01-27 06:13:00,2.22659,2.22674,2.22634,2.22641,50600001.0
2005-01-27 06:14:00,2.22656,2.22656,2.22612,2.22627,41000000.0
2005-01-27 06:15:00,2.22644,2.22685,2.2264,2.22678,23700000.0
2005-01-27 06:16:00,2.22692,2.22692,2.22642,2.22642,16000000.0
2005-01-27 06:17:00,2.22636,2.22666,2.22636,2.22655,24600000.0
2005-01-27 06:18:00,2.22657,2.22663,2.22648,2.22663,22200000.0
2005-01-27 06:19:00,2.22635,2.22686,2.22631,2.2265,40600000.0
2005-01-27 06:20:00,2.22661,2.22669,2.22621,2.22655,23100000.0
2005-01-27 06:21:00,2.22682,2.22692,2.22628,2.22641,32600000.0
2005-01-27 06:22:00,2.22677,2.22687,2.22643,2.22687,23200000.0
2005-01-27 06:23:00,2.22675,2.22675,2.22629,2.22629,42600000.0
2005-01-27 06:24:00,2.22625,2.22653,2.22594,2.22594,29000000.0
2005-01-27 06:25:00,2.22624,2.22646,2.2261,2.22622,26800000.0
2005-01-27 06:26:00,2.22633,2.22643,2.22607,2.22638,27500000.0
2005-01-27 06:27:00,2.22623,2.22625,2.22556,2.22625,30200000.0
2005-01-27 06:28:00,2.2262,2.2262,2.2257,2.22617,47700000.0
2005-01-27 06:29:00,2.22596,2.22629,2.22559,2.22559,36000000.0
2005-01-27 06:30:00,2.22566,2.2264,2.22549,2.22636,91500000.0
2005-01-27 06:31:00,2.22618,2.22691,2.22609,2.22691,38300000.0
2005-01-27 06:32:00,2.22652,2.22657,2.22608,2.22651,34100000.0
2005-01-27 06:33:00,2.22614,2.2267,2.22614,2.22655,22700000.0
2005-01-27 06:34:00,2.22615,2.2265,2.22584,2.22584,8300000.0
2005-01-27 06:35:00,2.22642,2.22648,2.22642,2.22648,6300000.0
2005-01-27 06:36:00,2.22607,2.22639,2.22587,2.22636,38300000.0
2005-01-27 06:37:00,2.22583,2.22641,2.22583,2.22634,35000000.0
2005-01-27 06:38:00,2.22604,2.22654,2.22585,2.22585,55200000.0
2005-01-27 06:39:00,2.22642,2.22652,2.2262,2.22638,28200000.0
2005-01-27 06:40:00,2.22652,2.22652,2.22574,2.22604,24800000.0
2005-01-27 06:41:00,2.2259,2.22669,2.2258,2.22669,37000000.0
2005-01-27 06:42:00,2.22647,2.22652,2.22581,2.22628,34900000.0
2005-01-27 06:43:00,2.22624,2.2265,2.22604,2.2265,43800000.0
2005-01-27 06:44:00,2.22626,2.22648,2.226,2.22648,14500000.0
2005-01-27 06:45:00,2.22586,2.22645,2.22579,2.22645,35200000.0
2005-01-27 06:46:00,2.22664,2.22682,2.22628,2.22658,50200000.0
2005-01-27 06:47:00,2.2267,2.2267,2.22645,2.22662,31000000.0
2005-01-27 06:48:00,2.22637,2.22645,2.22588,2.22621,27200000.0
2005-01-27 06:49:00,2.2262,2.22656,2.22595,2.22612,32300000.0
2005-01-27 06:50:00,2.22648,2.22659,2.22632,2.22632,20100000.0
2005-01-27 06:51:00,2.22627,2.22638,2.22597,2.22619,54700000.0
2005-01-27 06:52:00,2.22584,2.22599,2.22533,2.22599,26300000.0
2005-01-27 06:53:00,2.22603,2.22603,2.2257,2.2258,15800000.0
2005-01-27 06:54:00,2.22583,2.22621,2.22583,2.22604,36100000.0
2005-01-27 06:55:00,2.2259,2.22605,2.22542,2.22542,28900000.0
2005-01-27 06:56:00,2.22612,2.2262,2.22544,2.22567,30700000.0
2005-01-27 06:57:00,2.22581,2.22602,2.2257,2.22598,37300000.0
2005-01-27 06:58:00,2.22576,2.22628,2.22576,2.22601,55800000.0
2005-01-27 06:59:00,2.22585,2.22597,2.22542,2.22542,21500000.0
2005-01-27 07:00:00,2.22527,2.2258,2.22515,2.22573,25400000.0
2005-01-27 07:01:00,2.22563,2.22606,2.22559,2.22606,41600000.0
2005-01-27 07:02:00,2.22589,2.22592,2.22527,2.22566,45499999.0
2005-01-27 07:03:00,2.22572,2.22587,2.2253,2.22581,45200000.0
2005-01-27 07:04:00,2.22516,2.2259,2.22516,2.22578,83200000.0
2005-01-27 07:05:00,2.22568,2.2261,2.22527,2.22527,75500000.0
2005-01-27 07:06:00,2.22584,2.22603,2.2255,2.22553,52000000.0
2005-01-27 07:07:00,2.22591,2.22641,2.22591,2.22637,28200000.0
2005-01-27 07:08:00,2.22603,2.22613,2.22587,2.22607,46400000.0
2005-01-27 07:09:00,2.22557,2.22613,2.22553,2.22613,33300000.0
2005-01-27 07:10:00,2.22608,2.22628,2.22602,2.2262,47100000.0
2005-01-27 07:11:00,2.22609,2.22662,2.22602,2.22662,17700000.0
2005-01-27 07:12:00,2.2262,2.22629,2.22599,2.22599,23600000.0
2005-01-27 07:13:00,2.22554,2.22608,2.22547,2.22608,24700000.0
2005-01-27 07:14:00,2.22604,2.22628,2.22585,2.22587,28400000.0
2005-01-27 07:15:00,2.22627,2.22627,2.22565,2.22583,28500000.0
2005-01-27 07:16:00,2.22533,2.22596,2.22524,2.22596,16200000.0
2005-01-27 07:17:00,2.22605,2.2261,2.22505,2.22505,29200000.0
2005-01-27 07:18:00,2.22595,2.22609,2.22559,2.22591,27600000.0
2005-01-27 07:19:00,2.22592,2.22619,2.22577,2.22619,29600000.0
2005-01-27 07:20:00,2.22566,2.22602,2.22526,2.22526,43100000.0
2005-01-27 07:21:00,2.22612,2.22614,2.22545,2.22545,18600000.0
2005-01-27 07:22:00,2.22605,2.22637,2.22584,2.22623,54200000.0
2005-01-27 07:23:00,2.22617,2.22628,2.22584,2.22597,46800000.0
2005-01-27 07:24:00,2.22613,2.22613,2.22536,2.22572,44000000.0
2005-01-27 07:25:00,2.22612,2.22636,2.22595,2.22595,33500000.0
2005-01-27 07:26:00,2.22619,2.22624,2.22593,2.22618,26000000.0
2005-01-27 07:27:00,2.22582,2.22615,2.22563,2.22615,23800000.0
2005-01-27 07:28:00,2.22628,2.22635,2.22611,2.22635,28300000.0
2005-01-27 07:29:00,2.22596,2.22639,2.22596,2.22617,45200000.0
2005-01-27 07:30:00,2.22598,2.22663,2.22585,2.22645,47100000.0
2005-01-27 07:31:00,2.22625,2.22696,2.22617,2.22675,40600000.0
2005-01-27 07:32:00,2.22711,2.22711,2.22668,2.22668,20300000.0
2005-01-27 07:33:00,2.22644,2.22651,2.22571,2.22608,44800000.0
2005-01-27 07:34:00,2.22601,2.22601,2.22551,2.22568,45100000.0
2005-01-27 07:35:00,2.22588,2.22599,2.22554,2.22589,42500000.0
2005-01-27 07:36:00,2.22608,2.22613,2.22577,2.22602,50000000.0
2005-01-27 07:37:00,2.22592,2.22598,2.22579,2.22588,34300000.0
2005-01-27 07:38:00,2.22535,2.22604,2.22535,2.22603,35900000.0
2005-01-27 07:39:00,2.22565,2.22594,2.22555,2.22575,37100000.0
2005-01-27 07:40:00,2.22581,2.22606,2.22564,2.22606,40600000.0
2005-01-27 07:41:00,2.22568,2.22591,2.22525,2.22591,18600000.0
2005-01-27 07:42:00,2.226,2.2261,2.22583,2.22585,24200000.0
2005-01-27 07:43:00,2.2258,2.22597,2.22562,2.22562,23600000.0
2005-01-27 07:44:00,2.2258,2.22581,2.2254,2.2256,47700000.0
2005-01-27 07:45:00,2.22571,2.22591,2.22557,2.22586,38200000.0
2005-01-27 07:46:00,2.22588,2.22593,2.22539,2.22578,33200000.0
2005-01-27 07:47:00,2.22574,2.2258,2.22559,2.22564,47300000.0
2005-01-27 07:48:00,2.22568,2.22572,2.2253,2.22542,47200000.0
2005-01-27 07:49:00,2.22565,2.22565,2.22514,2.2253,42600000.0
2005-01-27 07:50:00,2.22536,2.22557,2.22524,2.22539,42500000.0
2005-01-27 07:51:00,2.22559,2.22559,2.22511,2.22511,25100000.0
2005-01-27 07:52:00,2.22549,2.22558,2.22487,2.22493,24500000.0
2005-01-27 07:53:00,2.22561,2.22576,2.22529,2.22529,27800000.0
2005-01-27 07:54:00,2.22516,2.22569,2.22509,2.22554,26700000.0
2005-01-27 07:55:00,2.226,2.226,2.22548,2.22557,31700000.0
2005-01-27 07:56:00,2.22573,2.22596,2.22562,2.22575,42500000.0
2005-01-27 07:57:00,2.22595,2.22601,2.22552,2.22562,52900000.0
2005-01-27 07:58:00,2.22572,2.22572,2.22535,2.22544,33100000.0
2005-01-27 07:59:00,2.2255,2.22578,2.22543,2.22543,23600000.0
2005-01-27 08:00:00,2.2257,2.22571,2.22522,2.22557,46900000.0
2005-01-27 08:01:00,2.22558,2.22596,2.22536,2.22536,39000000.0
2005-01-27 08:02:00,2.2256,2.2256,2.22533,2.22543,23000000.0
2005-01-27 08:03:00,2.22546,2.2257,2.22532,2.22554,28400000.0
2005-01-27 08:04:00,2.22533,2.22535,2.22482,2.22493,30400000.0
2005-01-27 08:05:00,2.22517,2.22562,2.22517,2.22553,40000000.0
2005-01-27 08:06:00,2.22548,2.22584,2.22548,2.22561,34200000.0
2005-01-27 08:07:00,2.22536,2.22558,2.22516,2.22528,30600000.0
2005-01-27 08:08:00,2.22542,2.22569,2.22501,2.22533,33200000.0
2005-01-27 08:09:00,2.22558,2.22572,2.22489,2.22527,47500000.0
2005-01-27 08:10:00,2.22534,2.22573,2.22499,2.22499,53600000.0
2005-01-27 08:11:00,2.22557,2.22569,2.22512,2.22556,31900000.0
2005-01-27 08:12:00,2.22525,2.2258,2.2251,2.2258,35600000.0
2005-01-27 08:13:00,2.22576,2.22576,2.22519,2.22548,65500001.0
2005-01-27 08:14:00,2.22597,2.22597,2.22529,2.22529,34100000.0
2005-01-27 08:15:00,2.22526,2.22547,2.22494,2.22547,20800000.0
2005-01-27 08:16:00,2.22484,2.22539,2.2248,2.22526,54000000.0
2005-01-27 08:17:00,2.22519,2.22559,2.22507,2.22559,30200000.0
2005-01-27 08:18:00,2.22553,2.22611,2.22535,2.22553,38400000.0
2005-01-27 08:19:00,2.22536,2.22553,2.22519,2.22551,50000000.0
2005-01-27 08:20:00,2.22507,2.22539,2.22502,2.22513,48300000.0
2005-01-27 08:21:00,2.22535,2.22549,2.22506,2.22515,44000000.0
2005-01-27 08:22:00,2.22505,2.2253,2.2247,2.22513,27700000.0
2005-01-27 08:23:00,2.22496,2.2253,2.22476,2.22498,56100000.0
2005-01-27 08:24:00,2.22457,2.22487,2.22443,2.22465,44200000.0
2005-01-27 08:25:00,2.22487,2.2249,2.22448,2.22452,19200000.0
2005-01-27 08:26:00,2.2245,2.22516,2.22443,2.2248,46300000.0
2005-01-27 08:27:00,2.22489,2.22492,2.22468,2.22484,33900000.0
2005-01-27 08:28:00,2.22497,2.22503,2.22451,2.22461,47800000.0
2005-01-27 08:29:00,2.22489,2.225,2.22461,2.22482,30100000.0
2005-01-27 08:30:00,2.22445,2.22494,2.22425,2.22479,24500000.0
2005-01-27 08:31:00,2.22474,2.22474,2.22421,2.22455,35100000.0
2005-01-27 08:32:00,2.2243,2.22455,2.22421,2.22443,39600000.0
2005-01-27 08:33:00,2.2246,2.22466,2.22413,2.22416,22000000.0
2005-01-27 08:34:00,2.22379,2.22452,2.22378,2.22384,40000000.0
2005-01-27 08:35:00,2.22365,2.22409,2.22358,2.22409,55100000.0
2005-01-27 08:36:00,2.22433,2.22443,2.22401,2.22431,47100000.0
2005-01-27 08:37:00,2.22415,2.22426,2.22394,2.22394,35000000.0
2005-01-27 08:38:00,2.22374,2.22395,2.2236,2.2239,30700000.0
2005-01-27 08:39:00,2.22385,2.22398,2.22366,2.22397,45400000.0
2005-01-27 08:40:00,2.22379,2.22425,2.22366,2.22425,39900000.0
2005-01-27 08:41:00,2.22412,2.22443,2.2241,2.22443,37800000.0
2005-01-27 08:42:00,2.22382,2.22414,2.22343,2.2237,61600000.0
2005-01-27 08:43:00,2.22376,2.22376,2.22319,2.22328,36500000.0
2005-01-27 08:44:00,2.22288,2.22337,2.22281,2.22323,29300000.0
2005-01-27 08:45:00,2.22333,2.22344,2.22278,2.22317,33100000.0
2005-01-27 08:46:00,2.22345,2.22369,2.22335,2.22345,26600000.0
2005-01-27 08:47:00,2.22321,2.22334,2.22279,2.22318,44600000.0
2005-01-27 08:48:00,2.2231,2.22328,2.22259,2.22284,40900000.0
2005-01-27 08:49:00,2.22321,2.22337,2.22299,2.22335,60100000.0
2005-01-27 08:50:00,2.22322,2.22322,2.22296,2.22322,22300000.0
2005-01-27 08:51:00,2.22301,2.22387,2.22301,2.22387,25600000.0
2005-01-27 08:52:00,2.22399,2.22423,2.2234,2.22348,33300000.0
2005-01-27 08:53:00,2.22343,2.22397,2.22339,2.22397,19100000.0
2005-01-27 08:54:00,2.22395,2.22414,2.22363,2.22398,46900000.0
2005-01-27 08:55:00,2.22454,2.22459,2.22422,2.22442,33800000.0
2005-01-27 08:56:00,2.22447,2.22473,2.22403,2.22419,27900000.0
2005-01-27 08:57:00,2.22423,2.22464,2.22423,2.22458,56299999.0
2005-01-27 08:58:00,2.22439,2.22453,2.22412,2.22434,39500000.0
2005-01-27 08:59:00,2.22456,2.22596,2.22428,2.22596,28600000.0
2005-01-27 09:00:00,2.22548,2.22651,2.22525,2.22651,45600000.0
2005-01-27 09:01:00,2.22728,2.22728,2.22619,2.22641,13500000.0
2005-01-27 09:02:00,2.2264,2.22672,2.22611,2.22611,34700000.0
2005-01-27 09:03:00,2.22602,2.22602,2.22558,2.22569,30000000.0
2005-01-27 09:04:00,2.22579,2.22601,2.22537,2.22601,26300000.0
2005-01-27 09:05:00,2.22631,2.22653,2.22597,2.2264,20800000.0
2005-01-27 09:06:00,2.2263,2.22682,2.22625,2.22673,43900000.0
2005-01-27 09:07:00,2.22654,2.22669,2.22633,2.22663,38700000.0
2005-01-27 09:08:00,2.2264,2.22641,2.22571,2.22606,35700000.0
2005-01-27 09:09:00,2.22605,2.22638,2.22562,2.22581,32700000.0
2005-01-27 09:10:00,2.22579,2.22616,2.22567,2.22578,34800000.0
2005-01-27 09:11:00,2.22571,2.22586,2.22544,2.22558,28000000.0
2005-01-27 09:12:00,2.22539,2.22606,2.22534,2.22606,38100000.0
2005-01-27 09:13:00,2.22599,2.22619,2.2255,2.22596,48700000.0
2005-01-27 09:14:00,2.22636,2.22636,2.22609,2.22625,47700000.0
2005-01-27 09:15:00,2.22635,2.22646,2.22606,2.22606,20800000.0
2005-01-27 09:16:00,2.22567,2.22633,2.2255,2.22614,39500000.0
2005-01-27 09:17:00,2.22613,2.22654,2.22603,2.22649,29200000.0
2005-01-27 09:18:00,2.22631,2.22631,2.22592,2.22606,31400000.0
2005-01-27 09:19:00,2.226,2.22611,2.22556,2.22573,30800000.0
2005-01-27 09:20:00,2.22596,2.22609,2.22536,2.22536,27200000.0
2005-01-27 09:21:00,2.22552,2.22579,2.22523,2.22563,53100000.0
2005-01-27 09:22:00,2.22581,2.22583,2.22541,2.22541,61499999.0
2005-01-27 09:23:00,2.22564,2.22566,2.22542,2.22566,38900000.0
2005-01-27 09:24:00,2.22522,2.22547,2.22507,2.22538,50700000.0
2005-01-27 09:25:00,2.22496,2.22532,2.22488,2.22532,20800000.0
2005-01-27 09:26:00,2.22528,2.22528,2.22498,2.22498,26700000.0
2005-01-27 09:27:00,2.22516,2.2252,2.22487,2.22508,60400000.0
2005-01-27 09:28:00,2.22513,2.22513,2.22482,2.22482,27300000.0
2005-01-27 09:29:00,2.22478,2.22486,2.22468,2.22483,20700000.0
2005-01-27 09:30:00,2.22486,2.22501,2.22439,2.22469,44800000.0
2005-01-27 09:31:00,2.2248,2.2251,2.22466,2.22493,64000000.0
2005-01-27 09:32:00,2.22505,2.22534,2.22502,2.22525,36400000.0
2005-01-27 09:33:00,2.22511,2.22511,2.22459,2.22462,18300000.0
2005-01-27 09:34:00,2.22484,2.22503,2.22464,2.22481,32600000.0
2005-01-27 09:35:00,2.22482,2.22503,2.22459,2.22497,31600000.0
2005-01-27 09:36:00,2.22508,2.22518,2.22471,2.22515,36400000.0
2005-01-27 09:37:00,2.22515,2.22516,2.22436,2.22442,43000000.0
2005-01-27 09:38:00,2.22439,2.2249,2.22439,2.2249,15800000.0
2005-01-27 09:39:00,2.22465,2.22476,2.22403,2.22447,45200000.0
2005-01-27 09:40:00,2.22429,2.22449,2.22394,2.22425,47400000.0
2005-01-27 09:41:00,2.2242,2.22447,2.22377,2.22377,43800000.0
2005-01-27 09:42:00,2.2237,2.22388,2.22335,2.2236,41800000.0
2005-01-27 09:43:00,2.22365,2.22368,2.22332,2.2234,43600000.0
2005-01-27 09:44:00,2.2233,2.22356,2.22302,2.22344,26100000.0
2005-01-27 09:45:00,2.22317,2.22339,2.22302,2.22327,35000000.0
2005-01-27 09:46:00,2.22306,2.22404,2.22302,2.22402,21000000.0
2005-01-27 09:47:00,2.22403,2.22413,2.22362,2.22413,48900000.0
2005-01-27 09:48:00,2.22402,2.2241,2.22356,2.22362,42400000.0
2005-01-27 09:49:00,2.22341,2.22392,2.22323,2.22341,39200000.0
2005-01-27 09:50:00,2.22322,2.22322,2.22189,2.22223,39300000.0
2005-01-27 09:51:00,2.22258,2.2226,2.22185,2.22207,29100000.0
2005-01-27 09:52:00,2.22222,2.22222,2.22162,2.22195,29900000.0
2005-01-27 09:53:00,2.22207,2.22248,2.2219,2.22247,76699999.0
2005-01-27 09:54:00,2.22219,2.22267,2.22215,2.22257,53000000.0
2005-01-27 09:55:00,2.22262,2.22285,2.22249,2.22265,46500000.0
2005-01-27 09:56:00,2.22287,2.22287,2.22201,2.22201,36400000.0
2005-01-27 09:57:00,2.22192,2.22233,2.22177,2.22232,51900000.0
2005-01-27 09:58:00,2.22227,2.22256,2.22196,2.22256,58500000.0
2005-01-27 09:59:00,2.2226,2.223,2.22243,2.22293,30300000.0
2005-01-27 10:00:00,2.22292,2.22294,2.22184,2.22206,30000000.0
2005-01-27 10:01:00,2.22229,2.22262,2.22201,2.22253,35600000.0
2005-01-27 10:02:00,2.22283,2.22325,2.22264,2.22323,20400000.0
2005-01-27 10:03:00,2.22332,2.22332,2.22286,2.22288,46200000.0
2005-01-27 10:04:00,2.22295,2.22363,2.22269,2.22338,49100000.0
2005-01-27 10:05:00,2.22365,2.22367,2.22303,2.22324,37200000.0
2005-01-27 10:06:00,2.2229,2.22356,2.22284,2.22356,56600000.0
2005-01-27 10:07:00,2.22384,2.22384,2.22344,2.22364,44500000.0
2005-01-27 10:08:00,2.22385,2.22419,2.2236,2.22408,24400000.0
2005-01-27 10:09:00,2.22402,2.22417,2.22367,2.22381,36400000.0
2005-01-27 10:10:00,2.2238,2.22408,2.2238,2.22408,15600000.0
2005-01-27 10:11:00,2.22383,2.22417,2.22378,2.2241,36800000.0
2005-01-27 10:12:00,2.22441,2.22445,2.22411,2.22412,33400000.0
2005-01-27 10:13:00,2.22406,2.22406,2.2236,2.22376,16000000.0
2005-01-27 10:14:00,2.22381,2.22397,2.22355,2.22389,46000000.0
2005-01-27 10:15:00,2.22393,2.22407,2.22356,2.22369,23000000.0
2005-01-27 10:16:00,2.22325,2.22376,2.22316,2.22375,34600000.0
2005-01-27 10:17:00,2.2236,2.22383,2.22334,2.22362,31500000.0
2005-01-27 10:18:00,2.22315,2.22363,2.22291,2.22363,33900000.0
2005-01-27 10:19:00,2.22305,2.22382,2.22304,2.22363,49900000.0
2005-01-27 10:20:00,2.22344,2.22374,2.22333,2.22362,37700000.0
2005-01-27 10:21:00,2.22313,2.2237,2.22313,2.2237,26600000.0
2005-01-27 10:22:00,2.22341,2.22438,2.22341,2.22409,44200000.0
2005-01-27 10:23:00,2.22427,2.22441,2.22392,2.22398,46700000.0
2005-01-27 10:24:00,2.22401,2.22432,2.22377,2.22427,44400000.0
2005-01-27 10:25:00,2.22439,2.22459,2.22379,2.22458,39100000.0
2005-01-27 10:26:00,2.2249,2.22514,2.22421,2.22501,53300000.0
2005-01-27 10:27:00,2.22536,2.22571,2.22496,2.22542,29300000.0
2005-01-27 10:28:00,2.22551,2.22563,2.22523,2.22543,32800000.0
2005-01-27 10:29:00,2.22557,2.22562,2.22492,2.22529,28000000.0
2005-01-27 10:30:00,2.22547,2.22568,2.22509,2.22534,22900000.0
2005-01-27 10:31:00,2.22577,2.226,2.22559,2.22591,21600000.0
2005-01-27 10:32:00,2.22611,2.22632,2.22564,2.2257,42200000.0
2005-01-27 10:33:00,2.22554,2.22576,2.22492,2.22492,30300000.0
2005-01-27 10:34:00,2.22487,2.22526,2.22487,2.22523,32900000.0
2005-01-27 10:35:00,2.22539,2.22554,2.22517,2.22537,27600000.0
2005-01-27 10:36:00,2.2251,2.22552,2.22487,2.22539,53600000.0
2005-01-27 10:37:00,2.22516,2.22551,2.22505,2.22528,29200000.0
2005-01-27 10:38:00,2.22527,2.22538,2.22508,2.22525,28300000.0
2005-01-27 10:39:00,2.22527,2.22545,2.22505,2.22521,33000000.0
2005-01-27 10:40:00,2.22562,2.22562,2.22504,2.22514,21500000.0
2005-01-27 10:41:00,2.22491,2.22544,2.22482,2.22544,34000000.0
2005-01-27 10:42:00,2.2249,2.22572,2.2249,2.22567,35400000.0
2005-01-27 10:43:00,2.22567,2.226,2.22546,2.2257,27900000.0
2005-01-27 10:44:00,2.22554,2.22618,2.22541,2.22618,41000000.0
2005-01-27 10:45:00,2.22587,2.22651,2.22587,2.22641,33200000.0
2005-01-27 10:46:00,2.22658,2.22658,2.22623,2.22642,58200000.0
2005-01-27 10:47:00,2.22607,2.22652,2.2259,2.22652,32600000.0
2005-01-27 10:48:00,2.22658,2.22672,2.22615,2.2267,41500000.0
2005-01-27 10:49:00,2.22661,2.22661,2.22624,2.2264,26300000.0
2005-01-27 10:50:00,2.22601,2.22644,2.22581,2.2262,33500000.0
2005-01-27 10:51:00,2.22596,2.22596,2.22556,2.22585,30200000.0
2005-01-27 10:52:00,2.22582,2.22601,2.2256,2.22573,32400000.0
2005-01-27 10:53:00,2.22611,2.22638,2.22571,2.22638,43200000.0
2005-01-27 10:54:00,2.2261,2.22717,2.2261,2.22716,24000000.0
2005-01-27 10:55:00,2.2272,2.22729,2.2267,2.22703,74900000.0
2005-01-27 10:56:00,2.22692,2.22717,2.22662,2.22698,42800000.0
2005-01-27 10:57:00,2.22685,2.22723,2.22671,2.22689,40000000.0
2005-01-27 10:58:00,2.22671,2.22699,2.22661,2.22661,40600000.0
2005-01-27 10:59:00,2.22677,2.22693,2.22667,2.22676,28500000.0
2005-01-27 11:00:00,2.22685,2.22693,2.22668,2.22693,34700000.0
2005-01-27 11:01:00,2.22652,2.22676,2.2263,2.22643,32800000.0
2005-01-27 11:02:00,2.22628,2.22675,2.22611,2.22675,37900000.0
2005-01-27 11:03:00,2.2266,2.2267,2.22641,2.22657,49800000.0
2005-01-27 11:04:00,2.2266,2.22665,2.22623,2.22627,18200000.0
2005-01-27 11:05:00,2.22611,2.22711,2.22609,2.22664,50700000.0
2005-01-27 11:06:00,2.22713,2.22762,2.22713,2.22762,42600000.0
2005-01-27 11:07:00,2.2272,2.2276,2.22717,2.22747,35800000.0
2005-01-27 11:08:00,2.22733,2.22769,2.22728,2.22742,36500000.0
2005-01-27 11:09:00,2.22745,2.22758,2.22718,2.22744,40600000.0
2005-01-27 11:10:00,2.2268,2.22715,2.22656,2.22701,31400000.0
2005-01-27 11:11:00,2.22714,2.22722,2.22693,2.22715,56300000.0
2005-01-27 11:12:00,2.2272,2.22734,2.22694,2.22721,56199998.0
2005-01-27 11:13:00,2.2272,2.22739,2.22683,2.22737,33200000.0
2005-01-27 11:14:00,2.22747,2.22783,2.22721,2.22747,66900000.0
2005-01-27 11:15:00,2.22737,2.22762,2.22714,2.22762,38100000.0
2005-01-27 11:16:00,2.22734,2.22768,2.22721,2.22755,57900000.0
2005-01-27 11:17:00,2.22779,2.22814,2.22767,2.22795,31800000.0
2005-01-27 11:18:00,2.22817,2.2282,2.22769,2.22798,32700000.0
2005-01-27 11:19:00,2.22787,2.22814,2.22753,2.22809,34200000.0
2005-01-27 11:20:00,2.22811,2.22824,2.22779,2.22824,55900001.0
2005-01-27 11:21:00,2.22794,2.22806,2.22765,2.22792,22200000.0
2005-01-27 11:22:00,2.22785,2.2279,2.2274,2.22779,30800000.0
2005-01-27 11:23:00,2.22747,2.22771,2.22718,2.22755,58600000.0
2005-01-27 11:24:00,2.22771,2.22783,2.22716,2.22765,48500000.0
2005-01-27 11:25:00,2.22762,2.22774,2.22743,2.22754,21800000.0
2005-01-27 11:26:00,2.22753,2.22758,2.22736,2.22755,22900000.0
2005-01-27 11:27:00,2.22753,2.22808,2.22741,2.22797,62200000.0
2005-01-27 11:28:00,2.228,2.22807,2.22756,2.22802,55000001.0
2005-01-27 11:29:00,2.22822,2.22822,2.22759,2.2279,42800000.0
2005-01-27 11:30:00,2.22785,2.22807,2.22757,2.2278,33400000.0
2005-01-27 11:31:00,2.22745,2.22776,2.22735,2.2276,27700000.0
2005-01-27 11:32:00,2.22762,2.2279,2.22756,2.22774,53200000.0
2005-01-27 11:33:00,2.2276,2.22812,2.22745,2.22808,28500000.0
2005-01-27 11:34:00,2.22799,2.22818,2.22773,2.22794,52800000.0
2005-01-27 11:35:00,2.2279,2.22805,2.22752,2.22752,21700000.0
2005-01-27 11:36:00,2.22753,2.22785,2.22737,2.22785,54000000.0
2005-01-27 11:37:00,2.22769,2.22798,2.22744,2.22797,25200000.0
2005-01-27 11:38:00,2.22769,2.22793,2.22727,2.22773,51200000.0
2005-01-27 11:39:00,2.22772,2.22836,2.22748,2.22836,53700000.0
2005-01-27 11:40:00,2.22854,2.22854,2.22788,2.22799,46700000.0
2005-01-27 11:41:00,2.22763,2.2282,2.2276,2.22796,21500000.0
2005-01-27 11:42:00,2.22786,2.22824,2.22772,2.22808,42800000.0
2005-01-27 11:43:00,2.22802,2.22817,2.22769,2.228,48900000.0
2005-01-27 11:44:00,2.22776,2.22835,2.22773,2.22821,66100000.0
2005-01-27 11:45:00,2.22837,2.22849,2.22815,2.22849,32600000.0
2005-01-27 11:46:00,2.22852,2.22854,2.22806,2.22821,26400000.0
2005-01-27 11:47:00,2.22838,2.22854,2.22827,2.22854,57300000.0
2005-01-27 11:48:00,2.22822,2.2293,2.22822,2.22923,34600000.0
2005-01-27 11:49:00,2.22911,2.22914,2.22866,2.22879,21800000.0
2005-01-27 11:50:00,2.22929,2.22929,2.22897,2.22911,28600000.0
2005-01-27 11:51:00,2.22934,2.22937,2.22905,2.22909,49800000.0
2005-01-27 11:52:00,2.22919,2.22968,2.22906,2.22968,34300000.0
2005-01-27 11:53:00,2.22995,2.2305,2.22978,2.2305,32100000.0
2005-01-27 11:54:00,2.23072,2.23072,2.23025,2.23025,36500000.0
2005-01-27 11:55:00,2.23021,2.23066,2.2301,2.23036,41000000.0
2005-01-27 11:56:00,2.23037,2.2304,2.22971,2.23013,40000000.0
2005-01-27 11:57:00,2.23008,2.23052,2.22992,2.23043,33400000.0
2005-01-27 11:58:00,2.23044,2.23044,2.2302,2.23025,26900000.0
2005-01-27 11:59:00,2.22998,2.23013,2.2298,2.23011,31900000.0
2005-01-27 12:00:00,2.22988,2.23011,2.2296,2.22973,31800000.0
2005-01-27 12:01:00,2.22979,2.2298,2.22928,2.2297,39900000.0
2005-01-27 12:02:00,2.22943,2.22964,2.22893,2.22945,23200000.0
2005-01-27 12:03:00,2.2292,2.22963,2.22903,2.22917,27900000.0
2005-01-27 12:04:00,2.22858,2.22907,2.22842,2.22895,34200000.0
2005-01-27 12:05:00,2.22926,2.22943,2.22887,2.2294,41100000.0
2005-01-27 12:06:00,2.22967,2.23026,2.22967,2.22988,40900000.0
2005-01-27 12:07:00,2.22979,2.22992,2.22937,2.22992,42900000.0
2005-01-27 12:08:00,2.23011,2.23056,2.22999,2.23048,34600000.0
2005-01-27 12:09:00,2.23054,2.23061,2.22979,2.23013,25500000.0
2005-01-27 12:10:00,2.23003,2.2303,2.22988,2.23012,31700000.0
2005-01-27 12:11:00,2.22982,2.23011,2.22977,2.22988,29700000.0
2005-01-27 12:12:00,2.22949,2.22993,2.2293,2.22979,20000000.0
2005-01-27 12:13:00,2.22985,2.23037,2.22969,2.22997,50600000.0
2005-01-27 12:14:00,2.22973,2.23012,2.22952,2.22959,51500000.0
2005-01-27 12:15:00,2.22994,2.23027,2.22965,2.23021,41300000.0
2005-01-27 12:16:00,2.23019,2.23054,2.2301,2.23043,47300000.0
2005-01-27 12:17:00,2.23074,2.23077,2.2302,2.2303,36200000.0
2005-01-27 12:18:00,2.2303,2.23093,2.23017,2.23093,57200000.0
2005-01-27 12:19:00,2.23085,2.2314,2.23076,2.2312,30300000.0
2005-01-27 12:20:00,2.23112,2.23112,2.23085,2.23085,45000000.0
2005-01-27 12:21:00,2.23082,2.2311,2.23047,2.23047,26000000.0
2005-01-27 12:22:00,2.23043,2.23078,2.23029,2.2307,19200000.0
2005-01-27 12:23:00,2.23098,2.23121,2.23055,2.23117,29100000.0
2005-01-27 12:24:00,2.23142,2.23142,2.23074,2.23078,27300000.0
2005-01-27 12:25:00,2.23106,2.23113,2.23033,2.23034,43300000.0
2005-01-27 12:26:00,2.23041,2.23077,2.2302,2.23028,43400000.0
2005-01-27 12:27:00,2.23039,2.23059,2.23008,2.23039,34600000.0
2005-01-27 12:28:00,2.22993,2.23024,2.2297,2.23024,25200000.0
2005-01-27 12:29:00,2.23002,2.23002,2.22915,2.2294,47100000.0
2005-01-27 12:30:00,2.22948,2.23008,2.22944,2.23008,46700000.0
2005-01-27 12:31:00,2.23008,2.23042,2.22981,2.23034,38800000.0
2005-01-27 12:32:00,2.23043,2.23086,2.23026,2.23026,30800000.0
2005-01-27 12:33:00,2.23058,2.23077,2.23031,2.23057,28500000.0
2005-01-27 12:34:00,2.23079,2.23088,2.23041,2.23053,22500000.0
2005-01-27 12:35:00,2.23057,2.23068,2.23014,2.23026,40700000.0
2005-01-27 12:36:00,2.2306,2.2306,2.22998,2.23051,31600000.0
2005-01-27 12:37:00,2.23045,2.2305,2.2298,2.22992,64400000.0
2005-01-27 12:38:00,2.22997,2.23009,2.22894,2.22943,29600000.0
2005-01-27 12:39:00,2.22935,2.22956,2.22899,2.22933,33700000.0
2005-01-27 12:40:00,2.22935,2.22968,2.22898,2.2294,43300000.0
2005-01-27 12:41:00,2.22963,2.22974,2.22899,2.22929,71100000.0
2005-01-27 12:42:00,2.22889,2.22927,2.22879,2.22911,39400000.0
2005-01-27 12:43:00,2.22873,2.22912,2.22824,2.2287,56600000.0
2005-01-27 12:44:00,2.22884,2.22906,2.22866,2.22873,16000000.0
2005-01-27 12:45:00,2.22846,2.22903,2.22846,2.22895,38000000.0
2005-01-27 12:46:00,2.22876,2.22898,2.22853,2.22895,20300000.0
2005-01-27 12:47:00,2.22881,2.22892,2.22858,2.22858,38900000.0
2005-01-27 12:48:00,2.22889,2.22889,2.22818,2.22861,40600000.0
2005-01-27 12:49:00,2.22878,2.22878,2.22854,2.2286,48599999.0
2005-01-27 12:50:00,2.22858,2.22914,2.22839,2.22912,23400000.0
2005-01-27 12:51:00,2.22899,2.22908,2.2285,2.22888,50500000.0
2005-01-27 12:52:00,2.22888,2.22935,2.22863,2.22874,46100000.0
2005-01-27 12:53:00,2.22914,2.22915,2.22865,2.22866,27600000.0
2005-01-27 12:54:00,2.22887,2.22929,2.22882,2.22927,49200000.0
2005-01-27 12:55:00,2.22942,2.22942,2.22894,2.22908,33200000.0
2005-01-27 12:56:00,2.22918,2.22939,2.2286,2.22902,25700000.0
2005-01-27 12:57:00,2.22947,2.2297,2.22912,2.22935,53100000.0
2005-01-27 12:58:00,2.22959,2.22978,2.22936,2.22973,59700000.0
2005-01-27 12:59:00,2.22977,2.23009,2.22963,2.22972,41300000.0
2005-01-27 13:00:00,2.22925,2.22945,2.22871,2.2293,44600000.0
2005-01-27 13:01:00,2.22957,2.22957,2.22887,2.2291,40700000.0
2005-01-27 13:02:00,2.22923,2.23018,2.22897,2.23005,51400000.0
2005-01-27 13:03:00,2.22967,2.23014,2.22961,2.22987,17700000.0
2005-01-27 13:04:00,2.22954,2.2298,2.22929,2.22977,58500000.0
2005-01-27 13:05:00,2.22979,2.22985,2.22953,2.22973,19300000.0
2005-01-27 13:06:00,2.22966,2.23051,2.22959,2.23041,27600000.0
2005-01-27 13:07:00,2.23062,2.23073,2.23002,2.23016,47700000.0
2005-01-27 13:08:00,2.23023,2.23053,2.22999,2.2304,36300000.0
2005-01-27 13:09:00,2.23033,2.23057,2.2302,2.23045,42200000.0
2005-01-27 13:10:00,2.23044,2.23064,2.23023,2.23036,32600000.0
2005-01-27 13:11:00,2.23051,2.23051,2.22973,2.23018,29000000.0
2005-01-27 13:12:00,2.23002,2.23017,2.22976,2.22981,16300000.0
2005-01-27 13:13:00,2.22971,2.23043,2.22971,2.23033,30400000.0
2005-01-27 13:14:00,2.23011,2.2303,2.22989,2.23002,34300000.0
2005-01-27 13:15:00,2.23027,2.23045,2.2298,2.23004,71100000.0
2005-01-27 13:16:00,2.2304,2.23041,2.22981,2.22981,28400000.0
2005-01-27 13:17:00,2.23051,2.23059,2.23027,2.23042,31100000.0
2005-01-27 13:18:00,2.23018,2.23061,2.23017,2.23035,41700000.0
2005-01-27 13:19:00,2.2306,2.2306,2.2302,2.23045,20500000.0
2005-01-27 13:20:00,2.2304,2.2304,2.22981,2.2302,31600000.0
2005-01-27 13:21:00,2.23021,2.23021,2.22962,2.2301,31500000.0
2005-01-27 13:22:00,2.23019,2.23031,2.22996,2.23024,56800000.0
2005-01-27 13:23:00,2.22964,2.23055,2.22964,2.2303,35300000.0
2005-01-27 13:24:00,2.23057,2.23067,2.23016,2.23035,30900000.0
2005-01-27 13:25:00,2.23036,2.23062,2.23004,2.23046,60100000.0
2005-01-27 13:26:00,2.23018,2.23059,2.22992,2.23059,38400000.0
2005-01-27 13:27:00,2.23008,2.23073,2.23008,2.2307,31500000.0
2005-01-27 13:28:00,2.23056,2.23069,2.23024,2.23058,29800000.0
2005-01-27 13:29:00,2.23075,2.23075,2.23005,2.23009,29600000.0
2005-01-27 13:30:00,2.23018,2.23058,2.23011,2.23058,19800000.0
2005-01-27 13:31:00,2.23072,2.23084,2.23027,2.23066,46000000.0
2005-01-27 13:32:00,2.23075,2.23079,2.23031,2.23059,33900000.0
2005-01-27 13:33:00,2.23037,2.23073,2.23031,2.23031,39400000.0
2005-01-27 13:34:00,2.23069,2.2309,2.23018,2.23062,40900000.0
2005-01-27 13:35:00,2.23069,2.23103,2.23058,2.23099,36300000.0
2005-01-27 13:36:00,2.23071,2.23125,2.23055,2.23125,41400000.0
2005-01-27 13:37:00,2.23094,2.23115,2.23067,2.23077,48100000.0
2005-01-27 13:38:00,2.23083,2.23083,2.23043,2.23055,47200000.0
2005-01-27 13:39:00,2.23037,2.2305,2.22993,2.23023,49000000.0
2005-01-27 13:40:00,2.23017,2.23046,2.22969,2.22969,44100000.0
2005-01-27 13:41:00,2.22984,2.22995,2.22972,2.22991,32300000.0
2005-01-27 13:42:00,2.22968,2.23073,2.22967,2.23073,34800000.0
2005-01-27 13:43:00,2.23052,2.23072,2.23031,2.23046,30700000.0
2005-01-27 13:44:00,2.23051,2.23051,2.23017,2.23021,38500000.0
2005-01-27 13:45:00,2.23038,2.23042,2.23003,2.23006,28800000.0
2005-01-27 13:46:00,2.23026,2.23051,2.23008,2.23017,60300000.0
2005-01-27 13:47:00,2.23049,2.23049,2.22977,2.2299,36000000.0
2005-01-27 13:48:00,2.23005,2.23069,2.23005,2.23034,45600000.0
2005-01-27 13:49:00,2.23061,2.23061,2.23016,2.23036,32000000.0
2005-01-27 13:50:00,2.23039,2.23056,2.23002,2.23002,13600000.0
2005-01-27 13:51:00,2.22998,2.23022,2.22984,2.22997,22300000.0
2005-01-27 13:52:00,2.23005,2.2302,2.22978,2.23014,46800000.0
2005-01-27 13:53:00,2.23046,2.23053,2.23009,2.23017,36800000.0
2005-01-27 13:54:00,2.23006,2.23029,2.22976,2.23001,29400000.0
2005-01-27 13:55:00,2.22973,2.23004,2.22961,2.22962,44600000.0
2005-01-27 13:56:00,2.22993,2.23011,2.22973,2.22986,43300000.0
2005-01-27 13:57:00,2.23,2.23026,2.22976,2.23026,59500000.0
2005-01-27 13:58:00,2.23,2.23043,2.22985,2.23043,36700000.0
2005-01-27 13:59:00,2.23025,2.23087,2.23025,2.23064,52600000.0
2005-01-27 14:00:00,2.23075,2.23087,2.23012,2.23087,52900000.0
2005-01-27 14:01:00,2.23047,2.23144,2.23034,2.23144,41200000.0
2005-01-27 14:02:00,2.23178,2.23203,2.23171,2.23171,29800000.0
2005-01-27 14:03:00,2.23185,2.23238,2.23182,2.23217,43400000.0
2005-01-27 14:04:00,2.23215,2.2327,2.23203,2.23237,31400000.0
2005-01-27 14:05:00,2.23233,2.23251,2.23222,2.23222,33200000.0
2005-01-27 14:06:00,2.23243,2.23254,2.23201,2.23208,36500000.0
2005-01-27 14:07:00,2.2321,2.23234,2.23188,2.23188,30600000.0
2005-01-27 14:08:00,2.23175,2.23231,2.23175,2.23206,53500000.0
2005-01-27 14:09:00,2.23221,2.23227,2.23208,2.23218,28400000.0
2005-01-27 14:10:00,2.2323,2.23236,2.23188,2.2323,41500000.0
2005-01-27 14:11:00,2.2323,2.2323,2.23185,2.23203,43100000.0
2005-01-27 14:12:00,2.2326,2.23266,2.23217,2.23251,33300000.0
2005-01-27 14:13:00,2.23285,2.23357,2.23285,2.23327,20800000.0
2005-01-27 14:14:00,2.23347,2.23362,2.23306,2.23337,45600000.0
2005-01-27 14:15:00,2.23328,2.2337,2.23326,2.2337,41300000.0
2005-01-27 14:16:00,2.23375,2.23548,2.23359,2.23548,32400000.0
2005-01-27 14:17:00,2.23542,2.23556,2.23489,2.23499,28300000.0
2005-01-27 14:18:00,2.23494,2.23494,2.23407,2.23424,15000000.0
2005-01-27 14:19:00,2.2344,2.23466,2.23391,2.23424,43100000.0
2005-01-27 14:20:00,2.2344,2.2344,2.23348,2.23435,44700000.0
2005-01-27 14:21:00,2.23407,2.2342,2.23391,2.23393,58399999.0
2005-01-27 14:22:00,2.23411,2.2351,2.23382,2.2351,24900000.0
2005-01-27 14:23:00,2.23484,2.23522,2.23468,2.23517,47300000.0
2005-01-27 14:24:00,2.23527,2.23552,2.23527,2.23552,32200000.0
2005-01-27 14:25:00,2.23498,2.23539,2.23489,2.23509,38500000.0
2005-01-27 14:26:00,2.23444,2.23464,2.23394,2.23453,53800000.0
2005-01-27 14:27:00,2.23481,2.23492,2.23421,2.23452,33400000.0
2005-01-27 14:28:00,2.23436,2.23476,2.23431,2.23472,42400000.0
2005-01-27 14:29:00,2.23485,2.23498,2.234,2.23443,56200000.0
2005-01-27 14:30:00,2.23447,2.23447,2.23385,2.23436,34100000.0
2005-01-27 14:31:00,2.2342,2.23429,2.23394,2.23407,35100000.0
2005-01-27 14:32:00,2.23369,2.23409,2.2336,2.23409,40300000.0
2005-01-27 14:33:00,2.23386,2.2343,2.23375,2.23417,38500000.0
2005-01-27 14:34:00,2.23421,2.23474,2.234,2.23474,26600000.0
2005-01-27 14:35:00,2.23455,2.23465,2.23427,2.23435,36000000.0
2005-01-27 14:36:00,2.23411,2.23442,2.23395,2.23437,46900000.0
2005-01-27 14:37:00,2.23435,2.23461,2.2343,2.2345,22800000.0
2005-01-27 14:38:00,2.23452,2.2347,2.23376,2.2342,38900000.0
2005-01-27 14:39:00,2.23417,2.2346,2.23413,2.2344,53600000.0
2005-01-27 14:40:00,2.23458,2.23458,2.2338,2.23441,45500000.0
2005-01-27 14:41:00,2.23436,2.23446,2.23383,2.23427,48100000.0
2005-01-27 14:42:00,2.23415,2.23437,2.23389,2.23437,39300000.0
2005-01-27 14:43:00,2.23388,2.2341,2.2336,2.23405,36900000.0
2005-01-27 14:44:00,2.23408,2.23421,2.23371,2.23391,31600000.0
2005-01-27 14:45:00,2.23409,2.23424,2.23383,2.23424,42700000.0
2005-01-27 14:46:00,2.234,2.234,2.23338,2.23338,34900000.0
2005-01-27 14:47:00,2.23343,2.23395,2.23279,2.23279,34000000.0
2005-01-27 14:48:00,2.23281,2.23324,2.23281,2.23293,16400000.0
2005-01-27 14:49:00,2.2331,2.2331,2.23262,2.23268,27100000.0
2005-01-27 14:50:00,2.23262,2.23347,2.23262,2.23318,27100000.0
2005-01-27 14:51:00,2.23277,2.23321,2.23258,2.2329,29900000.0
2005-01-27 14:52:00,2.233,2.23317,2.23273,2.23283,40700000.0
2005-01-27 14:53:00,2.23308,2.23314,2.23271,2.23288,54800000.0
2005-01-27 14:54:00,2.23285,2.23307,2.23254,2.23284,17100000.0
2005-01-27 14:55:00,2.23258,2.23278,2.23233,2.23245,30400000.0
2005-01-27 14:56:00,2.23257,2.23258,2.23207,2.23217,51500001.0
2005-01-27 14:57:00,2.23254,2.23275,2.23216,2.23249,35400000.0
2005-01-27 14:58:00,2.23279,2.23298,2.23232,2.23298,69500000.0
2005-01-27 14:59:00,2.2329,2.23314,2.23263,2.23301,35800000.0
2005-01-27 15:00:00,2.23289,2.23296,2.23265,2.23276,47500000.0
2005-01-27 15:01:00,2.23301,2.23311,2.23271,2.23271,40200000.0
2005-01-27 15:02:00,2.23317,2.23317,2.23239,2.23265,24800000.0
2005-01-27 15:03:00,2.23266,2.23291,2.23233,2.23272,41500000.0
2005-01-27 15:04:00,2.2328,2.23317,2.2327,2.23279,42100000.0
2005-01-27 15:05:00,2.23327,2.23363,2.23313,2.23342,62399999.0
2005-01-27 15:06:00,2.23314,2.23347,2.23314,2.23328,40400000.0
2005-01-27 15:07:00,2.23321,2.2336,2.2331,2.23357,21300000.0
2005-01-27 15:08:00,2.23342,2.23369,2.23327,2.23361,22400000.0
2005-01-27 15:09:00,2.23405,2.23451,2.23387,2.23417,29200000.0
2005-01-27 15:10:00,2.23416,2.23448,2.23393,2.23434,25100000.0
2005-01-27 15:11:00,2.2341,2.2342,2.23364,2.23387,47400000.0
2005-01-27 15:12:00,2.23398,2.23414,2.2336,2.23373,31000000.0
2005-01-27 15:13:00,2.23395,2.23458,2.23374,2.23441,30500000.0
2005-01-27 15:14:00,2.23475,2.23496,2.23426,2.23472,26800000.0
2005-01-27 15:15:00,2.23517,2.23522,2.23471,2.23482,36200000.0
2005-01-27 15:16:00,2.23487,2.2349,2.23445,2.23465,32500000.0
2005-01-27 15:17:00,2.23434,2.23437,2.23348,2.23385,45300000.0
2005-01-27 15:18:00,2.23352,2.23352,2.23263,2.23272,20000000.0
2005-01-27 15:19:00,2.23254,2.23278,2.23233,2.23251,58700000.0
2005-01-27 15:20:00,2.23226,2.23244,2.2319,2.23237,30600000.0
2005-01-27 15:21:00,2.23251,2.23251,2.23189,2.23218,48100000.0
2005-01-27 15:22:00,2.23224,2.23255,2.23186,2.23225,30900000.0
2005-01-27 15:23:00,2.23197,2.23239,2.2318,2.2323,26200000.0
2005-01-27 15:24:00,2.23238,2.23257,2.23238,2.23253,27400000.0
2005-01-27 15:25:00,2.23209,2.23227,2.23185,2.2321,55100000.0
2005-01-27 15:26:00,2.23202,2.23202,2.23128,2.23156,39700000.0
2005-01-27 15:27:00,2.2314,2.23173,2.23125,2.23173,34600000.0
2005-01-27 15:28:00,2.23141,2.23216,2.23123,2.23145,44400000.0
2005-01-27 15:29:00,2.23126,2.23139,2.2309,2.23114,52500000.0
2005-01-27 15:30:00,2.2308,2.23207,2.23076,2.23207,26200000.0
2005-01-27 15:31:00,2.23191,2.23217,2.23132,2.23142,52400000.0
2005-01-27 15:32:00,2.23151,2.23164,2.2311,2.23129,33000000.0
2005-01-27 15:33:00,2.23126,2.2316,2.23109,2.23133,57800000.0
2005-01-27 15:34:00,2.23133,2.23165,2.23093,2.23128,31300000.0
2005-01-27 15:35:00,2.23104,2.23143,2.23087,2.23088,33500000.0
2005-01-27 15:36:00,2.23043,2.23074,2.23003,2.23027,61100000.0
2005-01-27 15:37:00,2.23005,2.2303,2.22975,2.22996,33000000.0
2005-01-27 15:38:00,2.22932,2.22978,2.22905,2.22939,51100000.0
2005-01-27 15:39:00,2.22947,2.22947,2.22884,2.22921,36199999.0
2005-01-27 15:40:00,2.22947,2.22947,2.22882,2.22916,38500000.0
2005-01-27 15:41:00,2.22875,2.22916,2.22865,2.22889,32300000.0
2005-01-27 15:42:00,2.22848,2.2295,2.22843,2.22944,31200000.0
2005-01-27 15:43:00,2.22925,2.22963,2.22905,2.22963,30400000.0
2005-01-27 15:44:00,2.22932,2.23015,2.22917,2.23005,31000000.0
2005-01-27 15:45:00,2.23024,2.23032,2.22937,2.22937,27600000.0
2005-01-27 15:46:00,2.2293,2.22952,2.22866,2.22869,31500000.0
2005-01-27 15:47:00,2.22903,2.22947,2.22892,2.22914,37100000.0
2005-01-27 15:48:00,2.22925,2.22954,2.22925,2.2293,47400000.0
2005-01-27 15:49:00,2.22935,2.22983,2.22917,2.22966,44500000.0
2005-01-27 15:50:00,2.22966,2.23006,2.22949,2.22964,48900000.0
2005-01-27 15:51:00,2.22962,2.22971,2.22938,2.22949,45800000.0
2005-01-27 15:52:00,2.22995,2.23052,2.22966,2.23052,31300000.0
2005-01-27 15:53:00,2.2304,2.23228,2.23033,2.23226,35100000.0
2005-01-27 15:54:00,2.23241,2.23266,2.23203,2.23207,19700000.0
2005-01-27 15:55:00,2.23262,2.23301,2.23232,2.23301,45900000.0
2005-01-27 15:56:00,2.23324,2.23354,2.23303,2.23349,33100000.0
2005-01-27 15:57:00,2.23307,2.23364,2.23276,2.23357,52600000.0
2005-01-27 15:58:00,2.23397,2.23397,2.23339,2.2334,48700000.0
2005-01-27 15:59:00,2.23361,2.23364,2.23325,2.23338,33900000.0
2005-01-27 16:00:00,2.23344,2.23348,2.23305,2.23322,28600000.0
2005-01-27 16:01:00,2.23303,2.23414,2.23294,2.23395,43600000.0
2005-01-27 16:02:00,2.23371,2.23452,2.23368,2.23452,21600000.0
2005-01-27 16:03:00,2.23456,2.23516,2.23441,2.23515,46800000.0
2005-01-27 16:04:00,2.23526,2.23549,2.23483,2.2353,31600000.0
2005-01-27 16:05:00,2.23506,2.23574,2.23505,2.23536,40600000.0
2005-01-27 16:06:00,2.23544,2.23565,2.23515,2.23527,48700000.0
2005-01-27 16:07:00,2.23556,2.2356,2.23531,2.23535,35700000.0
2005-01-27 16:08:00,2.23501,2.23589,2.23501,2.23574,29100000.0
2005-01-27 16:09:00,2.23565,2.23639,2.23565,2.23639,31600000.0
2005-01-27 16:10:00,2.23642,2.23657,2.23606,2.23623,27000000.0
2005-01-27 16:11:00,2.2363,2.23632,2.23547,2.23564,30700000.0
2005-01-27 16:12:00,2.23576,2.23594,2.2353,2.23538,32800000.0
2005-01-27 16:13:00,2.2355,2.2356,2.23526,2.2355,25600000.0
2005-01-27 16:14:00,2.23557,2.23565,2.23517,2.2355,40000000.0
2005-01-27 16:15:00,2.23525,2.23551,2.23487,2.23518,33400000.0
2005-01-27 16:16:00,2.23499,2.235,2.23464,2.23474,19600000.0
2005-01-27 16:17:00,2.23418,2.23459,2.23403,2.23431,31700000.0
2005-01-27 16:18:00,2.23407,2.23443,2.23388,2.23437,42200000.0
2005-01-27 16:19:00,2.23445,2.23445,2.23405,2.23432,32300000.0
2005-01-27 16:20:00,2.2345,2.2345,2.23375,2.23386,28300000.0
2005-01-27 16:21:00,2.2338,2.23441,2.2338,2.23415,48900000.0
2005-01-27 16:22:00,2.23438,2.2348,2.23414,2.23416,44000000.0
2005-01-27 16:23:00,2.23427,2.23463,2.23427,2.2343,30000000.0
2005-01-27 16:24:00,2.2342,2.23504,2.23406,2.23424,27700000.0
2005-01-27 16:25:00,2.23444,2.23444,2.23404,2.23422,49100000.0
2005-01-27 16:26:00,2.23397,2.23406,2.23336,2.23375,28400000.0
2005-01-27 16:27:00,2.23375,2.23381,2.23293,2.233,45200000.0
2005-01-27 16:28:00,2.23346,2.23346,2.233,2.23326,63600000.0
2005-01-27 16:29:00,2.23319,2.23341,2.23297,2.23327,33400000.0
2005-01-27 16:30:00,2.2333,2.23355,2.23316,2.23334,46800000.0
2005-01-27 16:31:00,2.23344,2.23358,2.23309,2.23344,52700000.0
2005-01-27 16:32:00,2.23347,2.23359,2.23272,2.23272,21200000.0
2005-01-27 16:33:00,2.2332,2.23345,2.233,2.23303,23200000.0
2005-01-27 16:34:00,2.23324,2.2335,2.23309,2.23345,40400000.0
2005-01-27 16:35:00,2.23318,2.23359,2.23269,2.23359,31500000.0
2005-01-27 16:36:00,2.2335,2.2337,2.2332,2.2335,55100000.0
2005-01-27 16:37:00,2.23383,2.23402,2.23369,2.23398,45500000.0
2005-01-27 16:38:00,2.23391,2.2344,2.2339,2.2339,40000000.0
2005-01-27 16:39:00,2.23433,2.23448,2.23406,2.23432,38400000.0
2005-01-27 16:40:00,2.23422,2.23424,2.23393,2.23409,23900000.0
2005-01-27 16:41:00,2.23402,2.2343,2.23394,2.23411,27800000.0
2005-01-27 16:42:00,2.23392,2.2342,2.23376,2.23418,16800000.0
2005-01-27 16:43:00,2.23422,2.23424,2.23395,2.23424,27800000.0
2005-01-27 16:44:00,2.23368,2.23419,2.23367,2.23395,32000000.0
2005-01-27 16:45:00,2.23407,2.23425,2.23375,2.2341,25800000.0
2005-01-27 16:46:00,2.23385,2.2342,2.23367,2.23412,31400000.0
2005-01-27 16:47:00,2.23393,2.23406,2.23378,2.23406,45600000.0
2005-01-27 16:48:00,2.23416,2.23416,2.23383,2.23408,30400000.0
2005-01-27 16:49:00,2.23412,2.2343,2.23377,2.23396,25900000.0
2005-01-27 16:50:00,2.23383,2.23421,2.23342,2.23421,55800000.0
2005-01-27 16:51:00,2.23395,2.23415,2.23365,2.23391,31900000.0
2005-01-27 16:52:00,2.23366,2.23371,2.23322,2.23365,41600000.0
2005-01-27 16:53:00,2.23331,2.23367,2.23308,2.23345,37700000.0
2005-01-27 16:54:00,2.23354,2.23388,2.23331,2.23388,52900000.0
2005-01-27 16:55:00,2.23381,2.23422,2.23376,2.23377,31600000.0
2005-01-27 16:56:00,2.23432,2.23446,2.23389,2.23429,32400000.0
2005-01-27 16:57:00,2.23451,2.23451,2.23424,2.23425,19900000.0
2005-01-27 16:58:00,2.23406,2.23431,2.23394,2.23413,29500000.0
2005-01-27 16:59:00,2.234,2.23466,2.23386,2.23463,18900000.0
2005-01-27 17:00:00,2.23426,2.23482,2.23404,2.2347,32300000.0
2005-01-27 17:01:00,2.23537,2.2359,2.23501,2.2359,25500000.0
2005-01-27 17:02:00,2.23585,2.2362,2.23557,2.2362,23400000.0
2005-01-27 17:03:00,2.23659,2.2368,2.23616,2.23644,39600000.0
2005-01-27 17:04:00,2.23665,2.2369,2.23658,2.23675,63500000.0
2005-01-27 17:05:00,2.23653,2.23713,2.23639,2.23713,57100000.0
2005-01-27 17:06:00,2.23693,2.23697,2.23627,2.2367,24300000.0
2005-01-27 17:07:00,2.23694,2.23694,2.23634,2.23655,37800000.0
2005-01-27 17:08:00,2.23653,2.2367,2.23594,2.23609,28700000.0
2005-01-27 17:09:00,2.236,2.23623,2.23571,2.23623,28600000.0
2005-01-27 17:10:00,2.23598,2.23655,2.23584,2.23643,38100000.0
2005-01-27 17:11:00,2.23635,2.2365,2.23581,2.23613,55199999.0
2005-01-27 17:12:00,2.23615,2.23667,2.23596,2.23664,29400000.0
2005-01-27 17:13:00,2.23628,2.23678,2.23607,2.23655,36800000.0
2005-01-27 17:14:00,2.23613,2.23682,2.23609,2.23674,27200000.0
2005-01-27 17:15:00,2.23684,2.23688,2.23651,2.2367,34400000.0
2005-01-27 17:16:00,2.2369,2.2369,2.23531,2.23531,47700000.0
2005-01-27 17:17:00,2.23563,2.23592,2.23501,2.23511,29200000.0
2005-01-27 17:18:00,2.23522,2.23531,2.23483,2.23514,41900000.0
2005-01-27 17:19:00,2.23503,2.23527,2.23481,2.23508,39600000.0
2005-01-27 17:20:00,2.23488,2.23549,2.23487,2.23547,40000000.0
2005-01-27 17:21:00,2.23555,2.23572,2.23543,2.23545,54900000.0
2005-01-27 17:22:00,2.23548,2.23595,2.23518,2.23541,38600000.0
2005-01-27 17:23:00,2.23554,2.23569,2.23502,2.2356,64200000.0
2005-01-27 17:24:00,2.23564,2.23574,2.23512,2.2355,34600000.0
2005-01-27 17:25:00,2.23525,2.23601,2.23525,2.23572,59800000.0
2005-01-27 17:26:00,2.23548,2.23587,2.23536,2.23572,36700000.0
2005-01-27 17:27:00,2.23564,2.23588,2.23552,2.23588,36400000.0
2005-01-27 17:28:00,2.23569,2.23602,2.23552,2.23584,31900000.0
2005-01-27 17:29:00,2.2355,2.23584,2.23523,2.23545,50200000.0
2005-01-27 17:30:00,2.23533,2.2362,2.23525,2.23547,37600000.0
2005-01-27 17:31:00,2.23538,2.23578,2.23515,2.23562,36500000.0
2005-01-27 17:32:00,2.23556,2.23573,2.23519,2.23561,32600000.0
2005-01-27 17:33:00,2.23584,2.23588,2.23496,2.23538,32000000.0
2005-01-27 17:34:00,2.23562,2.23579,2.23518,2.23553,46700000.0
2005-01-27 17:35:00,2.23572,2.23582,2.23522,2.23541,38400000.0
2005-01-27 17:36:00,2.23526,2.23588,2.23524,2.23572,53000000.0
2005-01-27 17:37:00,2.23552,2.23589,2.23529,2.23529,57800000.0
2005-01-27 17:38:00,2.23547,2.23586,2.23542,2.23586,47900000.0
2005-01-27 17:39:00,2.23548,2.23582,2.23512,2.23555,39900000.0
2005-01-27 17:40:00,2.23562,2.23564,2.23515,2.23518,44900000.0
2005-01-27 17:41:00,2.23514,2.23532,2.23495,2.23502,27700000.0
2005-01-27 17:42:00,2.23516,2.23542,2.23494,2.23514,36700000.0
2005-01-27 17:43:00,2.2353,2.23548,2.23515,2.23529,38600000.0
2005-01-27 17:44:00,2.23542,2.23562,2.23492,2.235,45400000.0
2005-01-27 17:45:00,2.23493,2.2356,2.23493,2.23554,31700000.0
2005-01-27 17:46:00,2.23525,2.23537,2.2349,2.2349,46300000.0
2005-01-27 17:47:00,2.23517,2.23545,2.23477,2.23525,30100000.0
2005-01-27 17:48:00,2.23496,2.23511,2.23454,2.2348,56700000.0
2005-01-27 17:49:00,2.23485,2.23534,2.23483,2.23507,36400000.0
2005-01-27 17:50:00,2.23509,2.23527,2.23477,2.23526,39900000.0
2005-01-27 17:51:00,2.23487,2.23543,2.23487,2.23538,26900000.0
2005-01-27 17:52:00,2.23555,2.23589,2.23542,2.23569,46700000.0
2005-01-27 17:53:00,2.23591,2.23613,2.23567,2.23601,43900000.0
2005-01-27 17:54:00,2.23604,2.23604,2.23553,2.23602,34000000.0
2005-01-27 17:55:00,2.23592,2.23592,2.23537,2.2358,49400000.0
2005-01-27 17:56:00,2.23574,2.23601,2.23569,2.23591,42500000.0
2005-01-27 17:57:00,2.236,2.23602,2.23522,2.23598,34900000.0
2005-01-27 17:58:00,2.23588,2.23618,2.23574,2.236,43900000.0
2005-01-27 17:59:00,2.2359,2.23637,2.2358,2.23609,36400000.0
2005-01-27 18:00:00,2.23612,2.23634,2.2359,2.23605,24000000.0
2005-01-27 18:01:00,2.236,2.23638,2.23551,2.23626,358300000.0
2005-01-27 18:02:00,2.23615,2.23765,2.23606,2.23764,333000000.0
2005-01-27 18:03:00,2.23765,2.23773,2.23699,2.23724,487000001.0
2005-01-27 18:04:00,2.23716,2.23737,2.23663,2.23706,322599999.0
2005-01-27 18:05:00,2.23722,2.23736,2.23656,2.23679,222100000.0
2005-01-27 18:06:00,2.23657,2.23683,2.23608,2.23613,418100001.0
2005-01-27 18:07:00,2.23606,2.23649,2.23591,2.23642,500000002.0
2005-01-27 18:08:00,2.23567,2.23627,2.23567,2.23612,432500000.0
2005-01-27 18:09:00,2.23596,2.23618,2.23569,2.23595,289500001.0
2005-01-27 18:10:00,2.23605,2.2362,2.23572,2.23603,251300000.0
2005-01-27 18:11:00,2.23582,2.23678,2.23564,2.23619,212400000.0
2005-01-27 18:12:00,2.23602,2.23663,2.23584,2.23663,136700000.0
2005-01-27 18:13:00,2.23618,2.23659,2.23609,2.23652,171000000.0
2005-01-27 18:14:00,2.23666,2.23672,2.23587,2.23653,357099999.0
2005-01-27 18:15:00,2.23645,2.23673,2.23581,2.23653,297300000.0
2005-01-27 18:16:00,2.23663,2.23684,2.23614,2.23658,342600000.0
2005-01-27 18:17:00,2.23641,2.23677,2.23609,2.23632,207100000.0
2005-01-27 18:18:00,2.23622,2.23677,2.23608,2.23657,123800000.0
2005-01-27 18:19:00,2.23629,2.237,2.23629,2.23671,268100000.0
2005-01-27 18:20:00,2.237,2.23736,2.23666,2.23716,195500000.0
2005-01-27 18:21:00,2.2371,2.23732,2.23675,2.23712,247400000.0
2005-01-27 18:22:00,2.23732,2.23735,2.23676,2.2372,203699999.0
2005-01-27 18:23:00,2.23721,2.23759,2.23681,2.23756,325400000.0
2005-01-27 18:24:00,2.23743,2.23759,2.23672,2.23685,338500000.0
2005-01-27 18:25:00,2.23688,2.23709,2.23662,2.23688,303600000.0
2005-01-27 18:26:00,2.23692,2.23699,2.23631,2.23645,367300001.0
2005-01-27 18:27:00,2.23653,2.2369,2.23625,2.23682,295299999.0
2005-01-27 18:28:00,2.23675,2.23724,2.23632,2.23698,261199999.0
2005-01-27 18:29:00,2.23713,2.23714,2.23639,2.2366,221000000.0
2005-01-27 18:30:00,2.2366,2.2375,2.23659,2.2375,252600000.0
2005-01-27 18:31:00,2.23755,2.23794,2.23736,2.23747,210099999.0
2005-01-27 18:32:00,2.23736,2.2375,2.23669,2.2373,156300000.0
2005-01-27 18:33:00,2.23693,2.23736,2.23687,2.23736,303799999.0
2005-01-27 18:34:00,2.23715,2.23756,2.23698,2.23729,402200001.0
2005-01-27 18:35:00,2.23717,2.23762,2.23701,2.23747,170600000.0
2005-01-27 18:36:00,2.23728,2.23728,2.236,2.23612,100700000.0
2005-01-27 18:37:00,2.23614,2.23665,2.23589,2.23618,82300000.0
2005-01-27 18:38:00,2.23637,2.23671,2.23629,2.23658,65900000.0
2005-01-27 18:39:00,2.23645,2.23683,2.23628,2.23652,167600000.0
2005-01-27 18:40:00,2.23658,2.23679,2.2362,2.2365,195100000.0
2005-01-27 18:41:00,2.23648,2.23696,2.23631,2.23696,139400000.0
2005-01-27 18:42:00,2.23691,2.23715,2.23617,2.23661,106900000.0
2005-01-27 18:43:00,2.23636,2.23671,2.23617,2.23629,72900000.0
2005-01-27 18:44:00,2.23634,2.23682,2.23597,2.23651,140600000.0
2005-01-27 18:45:00,2.23659,2.23686,2.23633,2.23677,77900000.0
2005-01-27 18:46:00,2.23681,2.2369,2.23637,2.23644,25700000.0
2005-01-27 18:47:00,2.23685,2.23711,2.23654,2.23692,28500000.0
2005-01-27 18:48:00,2.23685,2.23692,2.2365,2.23683,91200000.0
2005-01-27 18:49:00,2.23673,2.23709,2.23645,2.23696,26100000.0
2005-01-27 18:50:00,2.23645,2.23685,2.23645,2.23671,40000000.0
2005-01-27 18:51:00,2.23643,2.23676,2.23628,2.23649,135900000.0
2005-01-27 18:52:00,2.23683,2.23696,2.23635,2.23669,159700000.0
2005-01-27 18:53:00,2.23679,2.23718,2.2364,2.23688,148000000.0
2005-01-27 18:54:00,2.23672,2.23691,2.2362,2.23658,114600000.0
2005-01-27 18:55:00,2.23667,2.23685,2.23604,2.2367,146000000.0
2005-01-27 18:56:00,2.23665,2.23694,2.23641,2.23657,43100000.0
2005-01-27 18:57:00,2.23667,2.23691,2.23618,2.23638,67300000.0
2005-01-27 18:58:00,2.23648,2.23662,2.2361,2.23645,239900000.0
2005-01-27 18:59:00,2.23629,2.23722,2.23595,2.23672,230699997.0
2005-01-27 19:00:00,2.23673,2.23681,2.23605,2.23681,53600000.0
2005-01-27 19:01:00,2.23655,2.23698,2.23647,2.23684,35800000.0
2005-01-27 19:02:00,2.23673,2.23705,2.23655,2.23702,180300001.0
2005-01-27 19:03:00,2.2368,2.2371,2.23651,2.23704,89100000.0
2005-01-27 19:04:00,2.2368,2.23725,2.23665,2.23725,37100000.0
2005-01-27 19:05:00,2.23704,2.23729,2.23671,2.23695,46500000.0
2005-01-27 19:06:00,2.23697,2.23731,2.23669,2.23712,214700000.0
2005-01-27 19:07:00,2.23707,2.23727,2.23651,2.23686,144199999.0
2005-01-27 19:08:00,2.23705,2.23728,2.23651,2.23718,204000000.0
2005-01-27 19:09:00,2.2373,2.23737,2.23667,2.23705,141999999.0
2005-01-27 19:10:00,2.23695,2.23728,2.2365,2.23728,75700000.0
2005-01-27 19:11:00,2.23723,2.2373,2.23655,2.23696,56900000.0
2005-01-27 19:12:00,2.2367,2.23686,2.23652,2.23686,43800000.0
2005-01-27 19:13:00,2.23653,2.23683,2.23618,2.2365,173899997.0
2005-01-27 19:14:00,2.2365,2.2369,2.23625,2.23663,93000000.0
2005-01-27 19:15:00,2.23675,2.23706,2.23661,2.23663,96800000.0
2005-01-27 19:16:00,2.23703,2.23716,2.23663,2.23663,29100000.0
2005-01-27 19:17:00,2.23686,2.23711,2.23626,2.23682,62800000.0
2005-01-27 19:18:00,2.23653,2.23696,2.23622,2.23661,89000000.0
2005-01-27 19:19:00,2.23663,2.23675,2.23607,2.23631,77500000.0
2005-01-27 19:20:00,2.23636,2.2366,2.23583,2.2366,147600001.0
2005-01-27 19:21:00,2.23655,2.23659,2.23603,2.23652,101900000.0
2005-01-27 19:22:00,2.23634,2.23674,2.23614,2.23647,59500000.0
2005-01-27 19:23:00,2.23642,2.23642,2.23574,2.23622,172000001.0
2005-01-27 19:24:00,2.23642,2.23645,2.23587,2.23619,114000000.0
2005-01-27 19:25:00,2.23645,2.23656,2.23614,2.23656,76200000.0
2005-01-27 19:26:00,2.23632,2.23662,2.23578,2.23635,146400000.0
2005-01-27 19:27:00,2.23623,2.23665,2.23584,2.23637,163999998.0
2005-01-27 19:28:00,2.23636,2.23658,2.23565,2.23568,90000000.0
2005-01-27 19:29:00,2.23582,2.23655,2.23579,2.23643,119800000.0
2005-01-27 19:30:00,2.23653,2.23678,2.23639,2.23675,217800000.0
2005-01-27 19:31:00,2.23652,2.23667,2.23602,2.23651,79500000.0
2005-01-27 19:32:00,2.23654,2.2366,2.23574,2.2366,112800000.0
2005-01-27 19:33:00,2.23661,2.23676,2.23598,2.23639,73500000.0
2005-01-27 19:34:00,2.23667,2.23691,2.23616,2.2369,115200000.0
2005-01-27 19:35:00,2.23705,2.23746,2.23651,2.23702,96200000.0
2005-01-27 19:36:00,2.23732,2.23768,2.23701,2.23734,108300000.0
2005-01-27 19:37:00,2.23743,2.23788,2.23718,2.23787,38300000.0
2005-01-27 19:38:00,2.23762,2.23783,2.23747,2.2376,38900000.0
2005-01-27 19:39:00,2.23772,2.23779,2.23705,2.23743,62900000.0
2005-01-27 19:40:00,2.23754,2.23797,2.23745,2.23775,100900000.0
2005-01-27 19:41:00,2.23784,2.23791,2.23713,2.23773,105600001.0
2005-01-27 19:42:00,2.23811,2.2386,2.23775,2.23831,95100000.0
2005-01-27 19:43:00,2.23828,2.23845,2.23816,2.23845,64800000.0
2005-01-27 19:44:00,2.23836,2.23868,2.23805,2.23868,98600000.0
2005-01-27 19:45:00,2.23865,2.23873,2.23777,2.23817,50600001.0
2005-01-27 19:46:00,2.23822,2.23822,2.23732,2.23806,105800000.0
2005-01-27 19:47:00,2.23773,2.23805,2.23749,2.23805,25100000.0
2005-01-27 19:48:00,2.23804,2.23824,2.23766,2.23801,63900000.0
2005-01-27 19:49:00,2.23816,2.23816,2.23747,2.23775,119500001.0
2005-01-27 19:50:00,2.23793,2.23829,2.23775,2.23805,69800000.0
2005-01-27 19:51:00,2.23813,2.23818,2.23774,2.23801,93600000.0
2005-01-27 19:52:00,2.23819,2.23839,2.23784,2.23832,44400000.0
2005-01-27 19:53:00,2.2379,2.23817,2.23778,2.23796,25600000.0
2005-01-27 19:54:00,2.23803,2.23828,2.23786,2.23814,42700000.0
2005-01-27 19:55:00,2.23818,2.23853,2.23816,2.23853,44700000.0
2005-01-27 19:56:00,2.23816,2.23846,2.23789,2.23833,75500000.0
2005-01-27 19:57:00,2.23829,2.23829,2.23757,2.23818,113200000.0
2005-01-27 19:58:00,2.23827,2.23827,2.23707,2.2371,102300000.0
2005-01-27 19:59:00,2.23713,2.23734,2.23657,2.23698,122400000.0
2005-01-27 20:00:00,2.23707,2.23737,2.23679,2.2373,57600000.0
2005-01-27 20:01:00,2.23724,2.2375,2.2368,2.23743,81600000.0
2005-01-27 20:02:00,2.2373,2.2373,2.23656,2.23682,50300000.0
2005-01-27 20:03:00,2.23675,2.23731,2.23666,2.2371,24200000.0
2005-01-27 20:04:00,2.2371,2.23716,2.23684,2.23709,22000000.0
2005-01-27 20:05:00,2.23698,2.23732,2.23691,2.237,28900000.0
2005-01-27 20:06:00,2.23718,2.23727,2.23679,2.23702,31800000.0
2005-01-27 20:07:00,2.2375,2.23752,2.23707,2.23707,50200000.0
2005-01-27 20:08:00,2.23689,2.23751,2.23685,2.23715,83400000.0
2005-01-27 20:09:00,2.23697,2.23699,2.23661,2.23682,25900000.0
2005-01-27 20:10:00,2.23664,2.23687,2.2364,2.23687,26300000.0
2005-01-27 20:11:00,2.23624,2.2369,2.23624,2.23682,50100000.0
2005-01-27 20:12:00,2.23675,2.23711,2.2365,2.2365,168000000.0
2005-01-27 20:13:00,2.23677,2.23714,2.23659,2.23696,167400000.0
2005-01-27 20:14:00,2.23673,2.23718,2.23662,2.23685,94999999.0
2005-01-27 20:15:00,2.23657,2.23706,2.23657,2.23667,231700000.0
2005-01-27 20:16:00,2.23652,2.2367,2.23602,2.23615,123000000.0
2005-01-27 20:17:00,2.23602,2.23636,2.23579,2.23627,45100000.0
2005-01-27 20:18:00,2.23596,2.23612,2.23556,2.23574,75600000.0
2005-01-27 20:19:00,2.23565,2.23625,2.23565,2.23625,169100000.0
2005-01-27 20:20:00,2.23611,2.23646,2.23552,2.23618,230200000.0
2005-01-27 20:21:00,2.23612,2.23648,2.23603,2.23639,121500000.0
2005-01-27 20:22:00,2.23651,2.23668,2.23606,2.23623,110100000.0
2005-01-27 20:23:00,2.23617,2.23693,2.23617,2.23693,145100000.0
2005-01-27 20:24:00,2.23653,2.23697,2.23641,2.23687,52700000.0
2005-01-27 20:25:00,2.23688,2.23688,2.23623,2.2367,159800000.0
2005-01-27 20:26:00,2.2365,2.23691,2.23627,2.2369,156900000.0
2005-01-27 20:27:00,2.23608,2.23658,2.23592,2.23655,86200000.0
2005-01-27 20:28:00,2.2365,2.23658,2.23602,2.23626,239700001.0
2005-01-27 20:29:00,2.23647,2.23647,2.23587,2.23611,185600000.0
2005-01-27 20:30:00,2.2362,2.23652,2.23577,2.23642,318400000.0
2005-01-27 20:31:00,2.23603,2.23625,2.23583,2.23589,226600000.0
2005-01-27 20:32:00,2.23611,2.23625,2.23526,2.23582,344900000.0
2005-01-27 20:33:00,2.23568,2.23605,2.23539,2.23603,86400000.0
2005-01-27 20:34:00,2.23585,2.23627,2.23555,2.23556,93800000.0
2005-01-27 20:35:00,2.23635,2.23641,2.2356,2.23621,46200000.0
2005-01-27 20:36:00,2.23627,2.23644,2.23571,2.23642,36200000.0
2005-01-27 20:37:00,2.23633,2.23686,2.236,2.23656,118000000.0
2005-01-27 20:38:00,2.23684,2.23723,2.23636,2.23663,165600000.0
2005-01-27 20:39:00,2.23683,2.23706,2.23646,2.23676,129500000.0
2005-01-27 20:40:00,2.2366,2.2371,2.23612,2.23688,145400000.0
2005-01-27 20:41:00,2.23702,2.23724,2.23631,2.23682,115800000.0
2005-01-27 20:42:00,2.23691,2.23751,2.23653,2.23695,68600000.0
2005-01-27 20:43:00,2.23694,2.23734,2.23669,2.23726,88900000.0
2005-01-27 20:44:00,2.23715,2.23746,2.23685,2.23707,192800000.0
2005-01-27 20:45:00,2.23713,2.23719,2.23668,2.23719,48800000.0
2005-01-27 20:46:00,2.23683,2.23754,2.23682,2.23743,30800000.0
2005-01-27 20:47:00,2.23756,2.23765,2.2372,2.2375,130700000.0
2005-01-27 20:48:00,2.23744,2.23777,2.23712,2.23745,224700000.0
2005-01-27 20:49:00,2.23731,2.23755,2.23651,2.23651,140699999.0
2005-01-27 20:50:00,2.23702,2.23762,2.23698,2.23722,171600001.0
2005-01-27 20:51:00,2.23713,2.23745,2.23673,2.23744,113100000.0
2005-01-27 20:52:00,2.23741,2.23741,2.23671,2.23699,166600002.0
2005-01-27 20:53:00,2.2367,2.23718,2.23655,2.23704,185700000.0
2005-01-27 20:54:00,2.23714,2.23745,2.23689,2.23725,151399999.0
2005-01-27 20:55:00,2.23703,2.23728,2.237,2.23711,30500001.0
2005-01-27 20:56:00,2.23692,2.2372,2.23639,2.23685,235200000.0
2005-01-27 20:57:00,2.23693,2.23719,2.23642,2.237,369300000.0
2005-01-27 20:58:00,2.23685,2.23736,2.23645,2.23663,188000000.0
2005-01-27 20:59:00,2.23703,2.23728,2.23694,2.23725,242700000.0
2005-01-27 21:00:00,2.23709,2.23724,2.23677,2.23709,260900000.0
2005-01-27 21:01:00,2.23699,2.23723,2.23671,2.23711,348399999.0
2005-01-27 21:02:00,2.23717,2.23737,2.23637,2.23737,116300000.0
2005-01-27 21:03:00,2.23726,2.2377,2.23696,2.2377,108100000.0
2005-01-27 21:04:00,2.23756,2.23772,2.23723,2.23764,51600000.0
2005-01-27 21:05:00,2.23754,2.23779,2.23718,2.23744,86400000.0
2005-01-27 21:06:00,2.23765,2.23787,2.23745,2.23763,68800000.0
2005-01-27 21:07:00,2.2379,2.23793,2.23735,2.23735,25800000.0
2005-01-27 21:08:00,2.23757,2.23758,2.23713,2.23747,46000000.0
2005-01-27 21:09:00,2.23779,2.23783,2.23733,2.23734,57400000.0
2005-01-27 21:10:00,2.23779,2.23788,2.23715,2.23755,72200000.0
2005-01-27 21:11:00,2.23743,2.23781,2.23721,2.23775,143100000.0
2005-01-27 21:12:00,2.23752,2.23757,2.23674,2.2371,42400000.0
2005-01-27 21:13:00,2.23696,2.23741,2.23681,2.23691,123200000.0
2005-01-27 21:14:00,2.23698,2.23741,2.23669,2.23678,138400000.0
2005-01-27 21:15:00,2.23668,2.23746,2.23668,2.23718,139700000.0
2005-01-27 21:16:00,2.23758,2.23789,2.23731,2.23733,104200000.0
2005-01-27 21:17:00,2.23755,2.23764,2.23709,2.2372,210200000.0
2005-01-27 21:18:00,2.23731,2.23774,2.23719,2.23764,119900000.0
2005-01-27 21:19:00,2.23779,2.23814,2.23747,2.23751,96600000.0
2005-01-27 21:20:00,2.23772,2.2381,2.23741,2.23781,197200000.0
2005-01-27 21:21:00,2.23762,2.23762,2.23686,2.23697,247100000.0
2005-01-27 21:22:00,2.23753,2.23768,2.23697,2.23765,146000000.0
2005-01-27 21:23:00,2.23756,2.23815,2.23743,2.23805,135899998.0
2005-01-27 21:24:00,2.23797,2.23812,2.23761,2.23793,53300000.0
2005-01-27 21:25:00,2.23763,2.23809,2.23742,2.23742,50800000.0
2005-01-27 21:26:00,2.23773,2.23785,2.23717,2.23731,30900000.0
2005-01-27 21:27:00,2.23767,2.23823,2.23715,2.23715,44100000.0
2005-01-27 21:28:00,2.23735,2.23826,2.23735,2.23799,95300000.0
2005-01-27 21:29:00,2.23737,2.238,2.23737,2.23797,46900000.0
2005-01-27 21:30:00,2.23778,2.23802,2.23753,2.238,33400000.0
2005-01-27 21:31:00,2.23794,2.23798,2.23707,2.23754,46100000.0
2005-01-27 21:32:00,2.23752,2.23762,2.23672,2.23722,203400000.0
2005-01-27 21:33:00,2.23682,2.23747,2.23673,2.23716,71600000.0
2005-01-27 21:34:00,2.23692,2.23731,2.23647,2.23647,144800000.0
2005-01-27 21:35:00,2.23647,2.23685,2.23639,2.23685,33700000.0
2005-01-27 21:36:00,2.23644,2.23691,2.23644,2.2369,31800000.0
2005-01-27 21:37:00,2.2367,2.23713,2.23647,2.23702,46300000.0
2005-01-27 21:38:00,2.23669,2.23715,2.23649,2.23709,76900000.0
2005-01-27 21:39:00,2.23668,2.23701,2.23654,2.23701,46700000.0
2005-01-27 21:40:00,2.23699,2.23716,2.23669,2.23669,56500000.0
2005-01-27 21:41:00,2.2368,2.23742,2.2368,2.23741,30200000.0
2005-01-27 21:42:00,2.23726,2.2376,2.23693,2.23751,97800000.0
2005-01-27 21:43:00,2.23745,2.23761,2.23697,2.23731,127700000.0
2005-01-27 21:44:00,2.23728,2.23749,2.23673,2.23712,125900000.0
2005-01-27 21:45:00,2.23737,2.23755,2.23715,2.23739,74100000.0
2005-01-27 21:46:00,2.23737,2.23758,2.23689,2.23709,101400000.0
2005-01-27 21:47:00,2.23709,2.23755,2.23683,2.23705,164200000.0
2005-01-27 21:48:00,2.23705,2.23724,2.23697,2.23711,38700000.0
2005-01-27 21:49:00,2.23711,2.23717,2.23676,2.23698,113599999.0
2005-01-27 21:50:00,2.23694,2.23703,2.23657,2.23675,26600000.0
2005-01-27 21:51:00,2.23675,2.23739,2.23667,2.23718,38300000.0
2005-01-27 21:52:00,2.23701,2.23727,2.23665,2.23685,121200000.0
2005-01-27 21:53:00,2.23676,2.23706,2.23653,2.23664,46400000.0
2005-01-27 21:54:00,2.23683,2.237,2.23625,2.23646,20200000.0
2005-01-27 21:55:00,2.23616,2.23677,2.23606,2.23606,76700001.0
2005-01-27 21:56:00,2.23596,2.23684,2.23581,2.23684,59400000.0
2005-01-27 21:57:00,2.23669,2.23684,2.23652,2.23653,39500000.0
2005-01-27 21:58:00,2.2367,2.23689,2.23646,2.23646,29600000.0
2005-01-27 21:59:00,2.23645,2.237,2.23606,2.23692,190800000.0
2005-01-27 22:00:00,2.23704,2.23704,2.23627,2.23668,61600000.0
2005-01-27 22:01:00,2.23665,2.23665,2.23611,2.23623,31600000.0
2005-01-27 22:02:00,2.23639,2.23661,2.23611,2.23617,119900000.0
2005-01-27 22:03:00,2.23607,2.2364,2.2359,2.23634,31900000.0
2005-01-27 22:04:00,2.23634,2.23661,2.23575,2.23661,99500000.0
2005-01-27 22:05:00,2.2367,2.23687,2.23626,2.23648,83500000.0
2005-01-27 22:06:00,2.23597,2.2364,2.23582,2.23622,38900000.0
2005-01-27 22:07:00,2.23629,2.23629,2.2359,2.2359,26100000.0
2005-01-27 22:08:00,2.23577,2.23622,2.23576,2.2359,23400000.0
2005-01-27 22:09:00,2.23606,2.23646,2.23593,2.23612,36100000.0
2005-01-27 22:10:00,2.23616,2.23641,2.23598,2.23608,29900000.0
2005-01-27 22:11:00,2.23655,2.23662,2.23607,2.23643,34000000.0
2005-01-27 22:12:00,2.23669,2.237,2.2361,2.2361,60000000.0
2005-01-27 22:13:00,2.23669,2.23686,2.23632,2.23674,34800000.0
2005-01-27 22:14:00,2.23706,2.23706,2.23648,2.23671,37100000.0
2005-01-27 22:15:00,2.23675,2.23692,2.23626,2.23664,123400001.0
2005-01-27 22:16:00,2.23659,2.2366,2.23575,2.23594,141100000.0
2005-01-27 22:17:00,2.23617,2.23623,2.23567,2.23608,27900000.0
2005-01-27 22:18:00,2.23627,2.23652,2.23598,2.23615,38500000.0
2005-01-27 22:19:00,2.23537,2.23629,2.23537,2.23596,56600000.0
2005-01-27 22:20:00,2.23576,2.236,2.23559,2.23589,15700000.0
2005-01-27 22:21:00,2.23599,2.23603,2.23523,2.23595,38700000.0
2005-01-27 22:22:00,2.23545,2.23616,2.23545,2.23587,161100002.0
2005-01-27 22:23:00,2.23553,2.23598,2.23553,2.23553,72200000.0
2005-01-27 22:24:00,2.23589,2.23613,2.23567,2.23613,33500000.0
2005-01-27 22:25:00,2.23611,2.23611,2.23582,2.2361,52800000.0
2005-01-27 22:26:00,2.2361,2.2361,2.23558,2.2358,17700000.0
2005-01-27 22:27:00,2.23582,2.23609,2.23556,2.23578,36300000.0
2005-01-27 22:28:00,2.23578,2.23599,2.23534,2.23599,33600000.0
2005-01-27 22:29:00,2.23544,2.23606,2.2354,2.2356,137900000.0
2005-01-27 22:30:00,2.23547,2.23604,2.23543,2.2358,139800000.0
2005-01-27 22:31:00,2.23588,2.23607,2.23562,2.23569,54500000.0
2005-01-27 22:32:00,2.23565,2.23619,2.23542,2.23574,36200000.0
2005-01-27 22:33:00,2.23572,2.23622,2.2357,2.23592,65600000.0
2005-01-27 22:34:00,2.23574,2.23631,2.23563,2.2359,72500000.0
2005-01-27 22:35:00,2.23608,2.23608,2.23568,2.23598,33300000.0
2005-01-27 22:36:00,2.23576,2.23609,2.2356,2.23609,32500000.0
2005-01-27 22:37:00,2.23569,2.23618,2.23569,2.23599,33100001.0
2005-01-27 22:38:00,2.23649,2.23649,2.23573,2.23601,51100000.0
2005-01-27 22:39:00,2.23602,2.2362,2.23575,2.23592,54700000.0
2005-01-27 22:40:00,2.23622,2.23631,2.23591,2.23601,34100000.0
2005-01-27 22:41:00,2.23589,2.2363,2.23575,2.23612,45600000.0
2005-01-27 22:42:00,2.23577,2.23629,2.23566,2.23611,60700000.0
2005-01-27 22:43:00,2.2363,2.23655,2.23577,2.23577,101100000.0
2005-01-27 22:44:00,2.23594,2.23633,2.23584,2.23612,77500000.0
2005-01-27 22:45:00,2.23624,2.23641,2.23568,2.23568,58700000.0
2005-01-27 22:46:00,2.23593,2.23622,2.23568,2.23622,79000000.0
2005-01-27 22:47:00,2.23614,2.23617,2.23575,2.23598,36800000.0
2005-01-27 22:48:00,2.23586,2.23598,2.23559,2.23569,91100000.0
2005-01-27 22:49:00,2.23594,2.23647,2.23565,2.23647,72700000.0
2005-01-27 22:50:00,2.23623,2.23653,2.23593,2.23653,52800000.0
2005-01-27 22:51:00,2.23615,2.23636,2.23576,2.23608,79300000.0
2005-01-27 22:52:00,2.2363,2.23671,2.23606,2.23667,63400000.0
2005-01-27 22:53:00,2.23654,2.23758,2.23654,2.23741,36200000.0
2005-01-27 22:54:00,2.23697,2.23697,2.23675,2.23687,48400000.0
2005-01-27 22:55:00,2.2368,2.23728,2.23673,2.23685,31100000.0
2005-01-27 22:56:00,2.23666,2.23705,2.23666,2.23705,30800000.0
2005-01-27 22:57:00,2.23671,2.23698,2.23649,2.23682,45399999.0
2005-01-27 22:58:00,2.23631,2.23666,2.23616,2.23635,46100000.0
2005-01-27 22:59:00,2.23663,2.23669,2.23618,2.23648,45200000.0
2005-01-27 23:00:00,2.23644,2.23668,2.23621,2.23621,43000001.0
2005-01-27 23:01:00,2.23672,2.23685,2.23635,2.23685,42200000.0
2005-01-27 23:02:00,2.23689,2.23695,2.23629,2.23695,32400000.0
2005-01-27 23:03:00,2.23615,2.2369,2.23615,2.23673,48200000.0
2005-01-27 23:04:00,2.23687,2.23698,2.23657,2.23657,16100000.0
2005-01-27 23:05:00,2.23689,2.23689,2.23649,2.23649,22600000.0
2005-01-27 23:06:00,2.23678,2.23701,2.23641,2.23641,41800000.0
2005-01-27 23:07:00,2.23658,2.23677,2.23658,2.23667,22500000.0
2005-01-27 23:08:00,2.23643,2.23663,2.23593,2.23643,23200000.0
2005-01-27 23:09:00,2.23667,2.23676,2.23617,2.23617,32200000.0
2005-01-27 23:10:00,2.23658,2.23678,2.23615,2.23624,31700000.0
2005-01-27 23:11:00,2.23648,2.23677,2.23623,2.23673,20600000.0
2005-01-27 23:12:00,2.23649,2.23657,2.23585,2.23657,38300000.0
2005-01-27 23:13:00,2.23633,2.23674,2.23602,2.23674,20800000.0
2005-01-27 23:14:00,2.23647,2.23672,2.23638,2.23671,32500000.0
2005-01-27 23:15:00,2.23643,2.23691,2.23638,2.23691,20400000.0
2005-01-27 23:16:00,2.23659,2.23683,2.23655,2.23665,21200000.0
2005-01-27 23:17:00,2.23684,2.23692,2.23656,2.23683,42200000.0
2005-01-27 23:18:00,2.23654,2.23683,2.23638,2.23679,17800000.0
2005-01-27 23:19:00,2.23684,2.23704,2.23554,2.23554,28700000.0
2005-01-27 23:20:00,2.23664,2.23698,2.23664,2.23664,28700000.0
2005-01-27 23:21:00,2.23627,2.23715,2.23627,2.23662,46300000.0
2005-01-27 23:22:00,2.23689,2.23692,2.23644,2.23665,47500000.0
2005-01-27 23:23:00,2.23681,2.23689,2.23642,2.23678,51600000.0
2005-01-27 23:24:00,2.2368,2.2368,2.23647,2.23657,30500000.0
2005-01-27 23:25:00,2.23636,2.2367,2.23633,2.23648,62200000.0
2005-01-27 23:26:00,2.23662,2.23695,2.23612,2.23695,25600000.0
2005-01-27 23:27:00,2.23657,2.23683,2.23654,2.23654,23000000.0
2005-01-27 23:28:00,2.23628,2.23673,2.23628,2.23663,30000000.0
2005-01-27 23:29:00,2.23627,2.23668,2.23606,2.23606,50300000.0
2005-01-27 23:30:00,2.23643,2.23661,2.23612,2.23644,25400000.0
2005-01-27 23:31:00,2.23642,2.23669,2.23613,2.23614,38300000.0
2005-01-27 23:32:00,2.2367,2.23674,2.23624,2.23631,34200000.0
2005-01-27 23:33:00,2.23664,2.23671,2.23624,2.23624,53100000.0
2005-01-27 23:34:00,2.23615,2.23627,2.23569,2.23584,44300000.0
2005-01-27 23:35:00,2.23563,2.23621,2.23554,2.23591,93599999.0
2005-01-27 23:36:00,2.23589,2.23647,2.23584,2.23647,40300000.0
2005-01-27 23:37:00,2.23635,2.23661,2.23615,2.23615,39700000.0
2005-01-27 23:38:00,2.23645,2.2365,2.23601,2.23618,33000000.0
2005-01-27 23:39:00,2.23622,2.23634,2.23596,2.2361,35900000.0
2005-01-27 23:40:00,2.23612,2.23612,2.23592,2.23592,18900000.0
2005-01-27 23:41:00,2.23571,2.23599,2.23553,2.23587,37200000.0
2005-01-27 23:42:00,2.23629,2.23629,2.23582,2.23614,28600000.0
2005-01-27 23:43:00,2.23612,2.23639,2.23599,2.2362,21600000.0
2005-01-27 23:44:00,2.23626,2.23626,2.23595,2.23601,32900000.0
2005-01-27 23:45:00,2.23567,2.23617,2.23567,2.23617,24400000.0
2005-01-27 23:46:00,2.23592,2.23638,2.23582,2.23615,36300000.0
2005-01-27 23:47:00,2.23588,2.23633,2.23581,2.23617,48300000.0
2005-01-27 23:48:00,2.23635,2.23656,2.23606,2.2365,39600000.0
2005-01-27 23:49:00,2.23582,2.2364,2.23582,2.23632,44600000.0
2005-01-27 23:50:00,2.23621,2.23636,2.2358,2.23615,38600000.0
2005-01-27 23:51:00,2.23615,2.2365,2.23578,2.23625,35400000.0
2005-01-27 23:52:00,2.23668,2.23707,2.23664,2.23679,33000000.0
2005-01-27 23:53:00,2.23647,2.23677,2.23629,2.23644,26500000.0
2005-01-27 23:54:00,2.2363,2.23711,2.23625,2.23711,38600000.0
2005-01-27 23:55:00,2.23699,2.2371,2.23653,2.23675,33700000.0
2005-01-27 23:56:00,2.23709,2.23709,2.2364,2.23663,35900000.0
2005-01-27 23:57:00,2.23675,2.23685,2.23647,2.2366,35900000.0
2005-01-27 23:58:00,2.23668,2.23718,2.23646,2.23696,17800000.0
2005-01-27 23:59:00,2.23727,2.23742,2.2367,2.23676,36700000.0
2005-01-28 00:00:00,2.2365,2.23697,2.2365,2.2369,29600000.0
2005-01-28 00:01:00,2.23678,2.23759,2.23678,2.23759,44400000.0
2005-01-28 00:02:00,2.23727,2.23771,2.23717,2.23762,31400000.0
2005-01-28 00:03:00,2.23724,2.2373,2.23685,2.23702,49900000.0
2005-01-28 00:04:00,2.23695,2.23776,2.23685,2.23776,39400000.0
2005-01-28 00:05:00,2.23767,2.23775,2.23732,2.23737,22900000.0
2005-01-28 00:06:00,2.23743,2.23774,2.23685,2.23774,25600000.0
2005-01-28 00:07:00,2.23791,2.23811,2.23755,2.23804,22100000.0
2005-01-28 00:08:00,2.23839,2.23839,2.23811,2.23818,43100000.0
2005-01-28 00:09:00,2.23826,2.23836,2.23755,2.23764,24800000.0
2005-01-28 00:10:00,2.23742,2.23796,2.2371,2.2371,46200000.0
2005-01-28 00:11:00,2.23717,2.23749,2.23703,2.23749,21400000.0
2005-01-28 00:12:00,2.23753,2.23886,2.23735,2.23863,43300000.0
2005-01-28 00:13:00,2.2387,2.23885,2.23771,2.23798,24900000.0
2005-01-28 00:14:00,2.23809,2.23825,2.23765,2.23791,44000000.0
2005-01-28 00:15:00,2.23834,2.2384,2.23742,2.23761,24800000.0
2005-01-28 00:16:00,2.23778,2.23844,2.23755,2.23802,36200000.0
2005-01-28 00:17:00,2.23742,2.23811,2.23737,2.23781,36300000.0
2005-01-28 00:18:00,2.23792,2.23798,2.23733,2.23773,33600000.0
2005-01-28 00:19:00,2.23812,2.23812,2.2374,2.23774,31800000.0
2005-01-28 00:20:00,2.23755,2.23799,2.2373,2.23761,34600000.0
2005-01-28 00:21:00,2.23687,2.23729,2.23623,2.23715,28900000.0
2005-01-28 00:22:00,2.23692,2.23692,2.23615,2.23623,36200000.0
2005-01-28 00:23:00,2.23605,2.23691,2.23573,2.23691,65000000.0
2005-01-28 00:24:00,2.23697,2.23697,2.23488,2.23511,24600000.0
2005-01-28 00:25:00,2.23553,2.23582,2.23491,2.23491,37600000.0
2005-01-28 00:26:00,2.23487,2.2353,2.23462,2.23462,51000000.0
2005-01-28 00:27:00,2.23482,2.23497,2.23394,2.2343,19000000.0
2005-01-28 00:28:00,2.23495,2.23621,2.23495,2.23619,27500000.0
2005-01-28 00:29:00,2.23606,2.2368,2.23602,2.23659,38600000.0
2005-01-28 00:30:00,2.2362,2.23662,2.23613,2.23641,23800000.0
2005-01-28 00:31:00,2.2363,2.2365,2.23609,2.23648,54899998.0
2005-01-28 00:32:00,2.23624,2.23663,2.23594,2.23594,49500000.0
2005-01-28 00:33:00,2.23618,2.23673,2.23611,2.23663,52400000.0
2005-01-28 00:34:00,2.23632,2.23705,2.23578,2.23653,44600000.0
2005-01-28 00:35:00,2.23669,2.237,2.23604,2.23627,57200000.0
2005-01-28 00:36:00,2.23625,2.23661,2.23569,2.23661,51900000.0
2005-01-28 00:37:00,2.23658,2.23658,2.2355,2.23582,19500000.0
2005-01-28 00:38:00,2.23612,2.23731,2.2361,2.23712,41500000.0
2005-01-28 00:39:00,2.23733,2.23736,2.237,2.23709,47200000.0
2005-01-28 00:40:00,2.23717,2.23755,2.23699,2.23738,32400000.0
2005-01-28 00:41:00,2.23768,2.23768,2.23686,2.23686,33000000.0
2005-01-28 00:42:00,2.23734,2.23748,2.23698,2.23706,40799999.0
2005-01-28 00:43:00,2.2376,2.23766,2.23694,2.23705,19600000.0
2005-01-28 00:44:00,2.23773,2.23812,2.23722,2.23741,43400000.0
2005-01-28 00:45:00,2.23762,2.23763,2.23694,2.23725,59400000.0
2005-01-28 00:46:00,2.23687,2.23748,2.23687,2.23708,23200000.0
2005-01-28 00:47:00,2.23755,2.23782,2.23697,2.23697,19200000.0
2005-01-28 00:48:00,2.23691,2.23761,2.23687,2.23736,51500000.0
2005-01-28 00:49:00,2.23761,2.23764,2.23736,2.23752,23200000.0
2005-01-28 00:50:00,2.23784,2.23796,2.23712,2.23731,20400000.0
2005-01-28 00:51:00,2.23747,2.23747,2.23684,2.23701,29900000.0
2005-01-28 00:52:00,2.23713,2.23772,2.23713,2.23727,45000000.0
2005-01-28 00:53:00,2.23749,2.23773,2.23707,2.23707,23100000.0
2005-01-28 00:54:00,2.23743,2.2377,2.23699,2.2377,50600000.0
2005-01-28 00:55:00,2.23713,2.23767,2.23658,2.23767,39400001.0
2005-01-28 00:56:00,2.23747,2.2379,2.23732,2.2379,35100000.0
2005-01-28 00:57:00,2.23825,2.23844,2.23809,2.23841,37000000.0
2005-01-28 00:58:00,2.23854,2.23887,2.23789,2.23789,30400000.0
2005-01-28 00:59:00,2.23848,2.23848,2.23771,2.238,30800000.0
2005-01-28 01:00:00,2.23769,2.238,2.23727,2.23771,60000000.0
2005-01-28 01:01:00,2.23756,2.23803,2.23749,2.23797,17200000.0
2005-01-28 01:02:00,2.23751,2.23818,2.23751,2.23788,16500000.0
2005-01-28 01:03:00,2.23797,2.23821,2.23758,2.23807,37600000.0
2005-01-28 01:04:00,2.23797,2.23801,2.23749,2.23754,26200000.0
2005-01-28 01:05:00,2.23766,2.23829,2.23757,2.23829,38500000.0
2005-01-28 01:06:00,2.23859,2.23873,2.23769,2.238,28300000.0
2005-01-28 01:07:00,2.23811,2.23849,2.23785,2.23787,58100000.0
2005-01-28 01:08:00,2.23787,2.23805,2.23756,2.23795,46700000.0
2005-01-28 01:09:00,2.23802,2.23825,2.23792,2.23809,30200000.0
2005-01-28 01:10:00,2.23794,2.23829,2.23794,2.23822,55300000.0
2005-01-28 01:11:00,2.23781,2.23821,2.23781,2.23821,32600000.0
2005-01-28 01:12:00,2.23803,2.23844,2.23795,2.23837,32000000.0
2005-01-28 01:13:00,2.23814,2.23832,2.23807,2.23811,31200000.0
2005-01-28 01:14:00,2.23799,2.23828,2.23793,2.23811,40000000.0
2005-01-28 01:15:00,2.23818,2.23871,2.23807,2.23854,47400000.0
2005-01-28 01:16:00,2.23852,2.23852,2.23792,2.2383,49300000.0
2005-01-28 01:17:00,2.2388,2.2391,2.23813,2.23856,28400000.0
2005-01-28 01:18:00,2.23867,2.23869,2.23756,2.23795,32200000.0
2005-01-28 01:19:00,2.23783,2.23852,2.23779,2.23829,27400000.0
2005-01-28 01:20:00,2.23862,2.23894,2.23814,2.23889,39200000.0
2005-01-28 01:21:00,2.23852,2.23894,2.23831,2.23865,37200000.0
2005-01-28 01:22:00,2.23895,2.23913,2.2384,2.23905,50200000.0
2005-01-28 01:23:00,2.23918,2.23937,2.23888,2.23911,29600000.0
2005-01-28 01:24:00,2.23947,2.23947,2.23855,2.23855,20500000.0
2005-01-28 01:25:00,2.23886,2.23902,2.23871,2.23902,33400000.0
2005-01-28 01:26:00,2.23903,2.23915,2.23865,2.23868,33900000.0
2005-01-28 01:27:00,2.23916,2.23928,2.23877,2.23893,36300000.0
2005-01-28 01:28:00,2.23899,2.23923,2.23867,2.23904,35900000.0
2005-01-28 01:29:00,2.23897,2.23907,2.23864,2.2387,25600000.0
2005-01-28 01:30:00,2.23943,2.23985,2.23918,2.23976,38800000.0
2005-01-28 01:31:00,2.24015,2.2403,2.23947,2.2398,45700000.0
2005-01-28 01:32:00,2.23945,2.24039,2.2392,2.24039,25500000.0
2005-01-28 01:33:00,2.24017,2.24052,2.23985,2.23997,52500000.0
2005-01-28 01:34:00,2.24009,2.2402,2.23957,2.2399,49900000.0
2005-01-28 01:35:00,2.2399,2.2406,2.23977,2.24058,25700000.0
2005-01-28 01:36:00,2.24056,2.24072,2.23959,2.24046,34100000.0
2005-01-28 01:37:00,2.24027,2.24098,2.24027,2.24068,23400000.0
2005-01-28 01:38:00,2.24072,2.24076,2.24045,2.24076,17800000.0
2005-01-28 01:39:00,2.24047,2.2407,2.24032,2.24043,27300000.0
2005-01-28 01:40:00,2.24033,2.24069,2.24008,2.24058,30500000.0
2005-01-28 01:41:00,2.2404,2.24046,2.23971,2.24003,48100000.0
2005-01-28 01:42:00,2.23977,2.24008,2.23938,2.23944,50200000.0
2005-01-28 01:43:00,2.23997,2.23997,2.23947,2.23993,50700000.0
2005-01-28 01:44:00,2.23958,2.23989,2.23948,2.23975,28800000.0
2005-01-28 01:45:00,2.2395,2.23969,2.23921,2.23921,23900000.0
2005-01-28 01:46:00,2.23901,2.2398,2.23901,2.23954,28800000.0
2005-01-28 01:47:00,2.2396,2.23974,2.2393,2.23952,25400000.0
2005-01-28 01:48:00,2.24006,2.24006,2.23952,2.23989,38500000.0
2005-01-28 01:49:00,2.23986,2.23986,2.23959,2.23969,21200000.0
2005-01-28 01:50:00,2.23962,2.23995,2.2395,2.23954,23500000.0
2005-01-28 01:51:00,2.2396,2.2398,2.23944,2.23947,30800000.0
2005-01-28 01:52:00,2.23967,2.23983,2.23929,2.23962,43300000.0
2005-01-28 01:53:00,2.2394,2.23975,2.23918,2.23966,30400000.0
2005-01-28 01:54:00,2.23923,2.23993,2.23923,2.23985,20500000.0
2005-01-28 01:55:00,2.2395,2.23974,2.23923,2.23943,26000000.0
2005-01-28 01:56:00,2.23945,2.23962,2.23868,2.23905,32800000.0
2005-01-28 01:57:00,2.23937,2.2398,2.23913,2.23949,38900000.0
2005-01-28 01:58:00,2.2394,2.23952,2.23933,2.23952,32700000.0
2005-01-28 01:59:00,2.23933,2.23986,2.23933,2.23972,39800000.0
2005-01-28 02:00:00,2.23977,2.23977,2.23909,2.23925,34800000.0
2005-01-28 02:01:00,2.23907,2.23907,2.2386,2.2387,42500000.0
2005-01-28 02:02:00,2.23873,2.23876,2.23822,2.23852,43900001.0
2005-01-28 02:03:00,2.238,2.23867,2.23792,2.23867,20900000.0
2005-01-28 02:04:00,2.23861,2.23861,2.23819,2.23829,26400000.0
2005-01-28 02:05:00,2.23833,2.23895,2.2383,2.23883,52500000.0
2005-01-28 02:06:00,2.23866,2.23893,2.23839,2.23893,31300000.0
2005-01-28 02:07:00,2.23875,2.23895,2.23828,2.23862,42000000.0
2005-01-28 02:08:00,2.23812,2.23843,2.23798,2.23825,41699999.0
2005-01-28 02:09:00,2.23876,2.23877,2.238,2.238,25200000.0
2005-01-28 02:10:00,2.23803,2.23854,2.23803,2.23823,30500000.0
2005-01-28 02:11:00,2.23833,2.23841,2.23801,2.23802,27900000.0
2005-01-28 02:12:00,2.23809,2.23854,2.23795,2.23841,37000000.0
2005-01-28 02:13:00,2.23818,2.23845,2.23795,2.23806,38000000.0
2005-01-28 02:14:00,2.23821,2.23866,2.23812,2.23853,49800000.0
2005-01-28 02:15:00,2.23816,2.23843,2.23785,2.23819,25400000.0
2005-01-28 02:16:00,2.23822,2.23867,2.23816,2.23867,42600000.0
2005-01-28 02:17:00,2.23822,2.23832,2.23751,2.23751,39300000.0
2005-01-28 02:18:00,2.23868,2.23903,2.23859,2.23903,37500000.0
2005-01-28 02:19:00,2.23875,2.23924,2.23875,2.23883,45300000.0
2005-01-28 02:20:00,2.2389,2.23891,2.23859,2.23883,28100000.0
2005-01-28 02:21:00,2.23883,2.23897,2.23858,2.23876,24200000.0
2005-01-28 02:22:00,2.23912,2.23919,2.23861,2.23909,38800000.0
2005-01-28 02:23:00,2.23832,2.23875,2.23804,2.23827,27200000.0
2005-01-28 02:24:00,2.23831,2.23831,2.23777,2.23783,38700000.0
2005-01-28 02:25:00,2.23806,2.23841,2.238,2.23811,37800000.0
2005-01-28 02:26:00,2.23772,2.23801,2.23745,2.23761,48800000.0
2005-01-28 02:27:00,2.23784,2.23784,2.23675,2.23735,33400000.0
2005-01-28 02:28:00,2.23715,2.2375,2.23704,2.23716,48400000.0
2005-01-28 02:29:00,2.23688,2.2375,2.23678,2.23678,61300000.0
2005-01-28 02:30:00,2.23695,2.23774,2.23679,2.2375,22400000.0
2005-01-28 02:31:00,2.23676,2.23748,2.23667,2.23704,42900000.0
2005-01-28 02:32:00,2.23732,2.2375,2.23707,2.23724,48500000.0
2005-01-28 02:33:00,2.23732,2.2376,2.2369,2.23721,48500000.0
2005-01-28 02:34:00,2.23722,2.23732,2.23659,2.23665,28800000.0
2005-01-28 02:35:00,2.23664,2.23724,2.23655,2.23701,30000000.0
2005-01-28 02:36:00,2.23744,2.2375,2.23692,2.23695,27500000.0
2005-01-28 02:37:00,2.23684,2.23704,2.23667,2.23696,29800000.0
2005-01-28 02:38:00,2.23676,2.23718,2.23665,2.23692,31700000.0
2005-01-28 02:39:00,2.23633,2.2369,2.23622,2.23664,26000000.0
2005-01-28 02:40:00,2.23639,2.2367,2.23622,2.2367,32000000.0
2005-01-28 02:41:00,2.2366,2.23667,2.23596,2.23596,26800000.0
2005-01-28 02:42:00,2.23627,2.23676,2.23627,2.23676,21800000.0
2005-01-28 02:43:00,2.23655,2.23679,2.2365,2.23679,60299999.0
2005-01-28 02:44:00,2.23694,2.23694,2.23637,2.23639,37800000.0
2005-01-28 02:45:00,2.23656,2.23706,2.23648,2.23684,46700000.0
2005-01-28 02:46:00,2.23663,2.23694,2.23631,2.23694,21900000.0
2005-01-28 02:47:00,2.23674,2.23699,2.23638,2.23647,25200000.0
2005-01-28 02:48:00,2.23671,2.23698,2.2366,2.23681,40800000.0
2005-01-28 02:49:00,2.23696,2.23709,2.23675,2.2369,46400000.0
2005-01-28 02:50:00,2.23721,2.23721,2.23622,2.23622,27100000.0
2005-01-28 02:51:00,2.23688,2.23709,2.23644,2.23656,36600000.0
2005-01-28 02:52:00,2.23631,2.23686,2.23624,2.23624,43500000.0
2005-01-28 02:53:00,2.23624,2.23645,2.23596,2.23604,24400000.0
2005-01-28 02:54:00,2.23633,2.23645,2.2359,2.23628,27200000.0
2005-01-28 02:55:00,2.23665,2.23691,2.23637,2.23651,29900000.0
2005-01-28 02:56:00,2.23689,2.23717,2.23644,2.23717,32900000.0
2005-01-28 02:57:00,2.2367,2.23802,2.23662,2.2379,44300000.0
2005-01-28 02:58:00,2.23749,2.23763,2.2367,2.2367,26800000.0
2005-01-28 02:59:00,2.23708,2.2375,2.23681,2.2375,27400000.0
2005-01-28 03:00:00,2.23748,2.23765,2.23719,2.23733,16900000.0
2005-01-28 03:01:00,2.23725,2.2377,2.23716,2.23732,40300000.0
2005-01-28 03:02:00,2.23686,2.2373,2.23676,2.23728,29400000.0
2005-01-28 03:03:00,2.23706,2.23777,2.23706,2.23762,28100000.0
2005-01-28 03:04:00,2.23728,2.23836,2.23728,2.23836,31900000.0
2005-01-28 03:05:00,2.23778,2.23814,2.23763,2.23796,43500000.0
2005-01-28 03:06:00,2.23772,2.2387,2.23772,2.2387,37400000.0
2005-01-28 03:07:00,2.23845,2.2385,2.23781,2.23804,22400000.0
2005-01-28 03:08:00,2.23807,2.23821,2.2377,2.23787,44800000.0
2005-01-28 03:09:00,2.2377,2.23804,2.23734,2.23734,21300000.0
2005-01-28 03:10:00,2.23774,2.23801,2.23743,2.23745,43900000.0
2005-01-28 03:11:00,2.23719,2.23779,2.23719,2.23775,65200000.0
2005-01-28 03:12:00,2.23772,2.23815,2.23749,2.23763,48200000.0
2005-01-28 03:13:00,2.23786,2.23787,2.23749,2.2376,45100000.0
2005-01-28 03:14:00,2.23744,2.2378,2.23721,2.23721,39300000.0
2005-01-28 03:15:00,2.23724,2.23754,2.23706,2.23735,22600000.0
2005-01-28 03:16:00,2.23754,2.23755,2.23728,2.2374,36100000.0
2005-01-28 03:17:00,2.23733,2.23783,2.23709,2.23755,44500000.0
2005-01-28 03:18:00,2.23755,2.23772,2.23728,2.23735,48100000.0
2005-01-28 03:19:00,2.2378,2.23793,2.23737,2.2376,45700000.0
2005-01-28 03:20:00,2.2374,2.23768,2.23728,2.23759,33800000.0
2005-01-28 03:21:00,2.23747,2.23747,2.23687,2.23687,70000000.0
2005-01-28 03:22:00,2.2374,2.23753,2.23724,2.2375,53299999.0
2005-01-28 03:23:00,2.23704,2.23726,2.2369,2.23692,30600000.0
2005-01-28 03:24:00,2.23729,2.23729,2.23629,2.23678,39200000.0
2005-01-28 03:25:00,2.23701,2.23701,2.23659,2.23687,23100000.0
2005-01-28 03:26:00,2.23677,2.23718,2.23676,2.23708,33200000.0
2005-01-28 03:27:00,2.23707,2.23723,2.23686,2.23712,36100000.0
2005-01-28 03:28:00,2.23737,2.23737,2.23681,2.23706,56900000.0
2005-01-28 03:29:00,2.23664,2.23695,2.23644,2.23695,18900000.0
2005-01-28 03:30:00,2.23722,2.23722,2.23664,2.23673,45800000.0
2005-01-28 03:31:00,2.23628,2.23677,2.23628,2.23668,26400000.0
2005-01-28 03:32:00,2.23689,2.23689,2.2363,2.2363,29600000.0
2005-01-28 03:33:00,2.23639,2.2369,2.23639,2.23689,40800000.0
2005-01-28 03:34:00,2.23662,2.23688,2.23654,2.23673,21300000.0
2005-01-28 03:35:00,2.23656,2.2368,2.23632,2.23674,23500000.0
2005-01-28 03:36:00,2.23673,2.2369,2.23627,2.23646,35200000.0
2005-01-28 03:37:00,2.2365,2.23658,2.23577,2.23613,34700000.0
2005-01-28 03:38:00,2.2362,2.23645,2.23591,2.23622,37100000.0
2005-01-28 03:39:00,2.23587,2.23675,2.23587,2.23675,20400000.0
2005-01-28 03:40:00,2.23669,2.23672,2.23598,2.23626,15300000.0
2005-01-28 03:41:00,2.23619,2.23641,2.23587,2.23596,24500000.0
2005-01-28 03:42:00,2.23624,2.23647,2.23576,2.23618,50600000.0
2005-01-28 03:43:00,2.2362,2.23681,2.23617,2.23675,32500000.0
2005-01-28 03:44:00,2.2368,2.23703,2.23663,2.2369,40000000.0
2005-01-28 03:45:00,2.23643,2.23707,2.23643,2.23654,28200000.0
2005-01-28 03:46:00,2.23692,2.23703,2.23643,2.23643,18600000.0
2005-01-28 03:47:00,2.23641,2.23655,2.23617,2.23655,18800000.0
2005-01-28 03:48:00,2.23637,2.23652,2.23607,2.23608,59300000.0
2005-01-28 03:49:00,2.23635,2.23647,2.23589,2.23643,57500000.0
2005-01-28 03:50:00,2.2359,2.23653,2.2359,2.23653,28300000.0
2005-01-28 03:51:00,2.23647,2.23674,2.23597,2.23674,27400000.0
2005-01-28 03:52:00,2.23666,2.23679,2.23606,2.23606,35900000.0
2005-01-28 03:53:00,2.23629,2.23645,2.23563,2.23563,31800000.0
2005-01-28 03:54:00,2.23596,2.23619,2.2359,2.23609,29100000.0
2005-01-28 03:55:00,2.23606,2.23633,2.23584,2.23629,47700000.0
2005-01-28 03:56:00,2.23656,2.2369,2.23611,2.23681,52800000.0
2005-01-28 03:57:00,2.23672,2.23749,2.23649,2.23697,24300000.0
2005-01-28 03:58:00,2.23645,2.2369,2.23614,2.23689,27600000.0
2005-01-28 03:59:00,2.23682,2.23706,2.23592,2.23599,44000000.0
2005-01-28 04:00:00,2.23591,2.23674,2.23587,2.23674,39100000.0
2005-01-28 04:01:00,2.23671,2.23671,2.23614,2.2363,33300000.0
2005-01-28 04:02:00,2.23638,2.23669,2.23621,2.23669,14000000.0
2005-01-28 04:03:00,2.23672,2.23682,2.23584,2.23623,47600000.0
2005-01-28 04:04:00,2.23648,2.23685,2.23639,2.23669,34100000.0
2005-01-28 04:05:00,2.23691,2.23717,2.23667,2.23669,41700000.0
2005-01-28 04:06:00,2.23642,2.23669,2.23619,2.23665,24800000.0
2005-01-28 04:07:00,2.2363,2.23704,2.23616,2.23697,44700000.0
2005-01-28 04:08:00,2.23727,2.23745,2.23693,2.2372,38900000.0
2005-01-28 04:09:00,2.23732,2.23749,2.23703,2.23744,34800000.0
2005-01-28 04:10:00,2.237,2.23759,2.23689,2.23724,28500000.0
2005-01-28 04:11:00,2.23736,2.23736,2.23675,2.23675,25200000.0
2005-01-28 04:12:00,2.23686,2.23726,2.23686,2.2372,31000000.0
2005-01-28 04:13:00,2.2369,2.2373,2.23672,2.2372,21900000.0
2005-01-28 04:14:00,2.23712,2.23725,2.23697,2.23722,28000000.0
2005-01-28 04:15:00,2.23724,2.23763,2.23716,2.2374,25700000.0
2005-01-28 04:16:00,2.23716,2.23734,2.23677,2.23734,39800000.0
2005-01-28 04:17:00,2.23704,2.2373,2.23655,2.23655,37100000.0
2005-01-28 04:18:00,2.2373,2.23744,2.23669,2.23712,50900000.0
2005-01-28 04:19:00,2.2375,2.23824,2.2375,2.23824,22900000.0
2005-01-28 04:20:00,2.23815,2.23846,2.23796,2.23835,19300000.0
2005-01-28 04:21:00,2.23829,2.23837,2.23783,2.23823,30800000.0
2005-01-28 04:22:00,2.23825,2.23841,2.23767,2.23767,28600000.0
2005-01-28 04:23:00,2.23802,2.23812,2.23767,2.2381,34000000.0
2005-01-28 04:24:00,2.23735,2.23806,2.23733,2.23777,28800000.0
2005-01-28 04:25:00,2.23792,2.23792,2.2373,2.2376,27000000.0
2005-01-28 04:26:00,2.23741,2.23777,2.23738,2.23775,38100000.0
2005-01-28 04:27:00,2.23757,2.23779,2.23728,2.23767,54700000.0
2005-01-28 04:28:00,2.23751,2.23776,2.23751,2.23754,27100000.0
2005-01-28 04:29:00,2.23795,2.23795,2.23726,2.23752,63999999.0
2005-01-28 04:30:00,2.23733,2.23751,2.23706,2.2373,66700001.0
2005-01-28 04:31:00,2.23742,2.23745,2.23706,2.23745,32000000.0
2005-01-28 04:32:00,2.23749,2.23749,2.23681,2.23701,29900000.0
2005-01-28 04:33:00,2.2372,2.23741,2.23675,2.2374,52200000.0
2005-01-28 04:34:00,2.23722,2.23753,2.23695,2.23741,40200000.0
2005-01-28 04:35:00,2.23752,2.23756,2.23649,2.23664,48600000.0
2005-01-28 04:36:00,2.23702,2.23737,2.23702,2.23712,19500000.0
2005-01-28 04:37:00,2.23753,2.23753,2.23685,2.23702,24600000.0
2005-01-28 04:38:00,2.23709,2.23721,2.2366,2.2366,16000000.0
2005-01-28 04:39:00,2.23653,2.23727,2.23653,2.23722,28000000.0
2005-01-28 04:40:00,2.23752,2.23752,2.23678,2.23718,19800000.0
2005-01-28 04:41:00,2.23732,2.23743,2.23648,2.23648,45000000.0
2005-01-28 04:42:00,2.2373,2.23749,2.23681,2.23703,36400000.0
2005-01-28 04:43:00,2.23719,2.23756,2.23702,2.2374,53200000.0
2005-01-28 04:44:00,2.23716,2.23784,2.23711,2.2373,53100000.0
2005-01-28 04:45:00,2.23777,2.23777,2.23744,2.23754,30800000.0
2005-01-28 04:46:00,2.23739,2.23757,2.23702,2.23702,29100000.0
2005-01-28 04:47:00,2.23779,2.23786,2.2372,2.2372,39600000.0
2005-01-28 04:48:00,2.23741,2.23746,2.23705,2.23731,49800000.0
2005-01-28 04:49:00,2.23717,2.2377,2.2369,2.23756,52500000.0
2005-01-28 04:50:00,2.2373,2.23767,2.23725,2.23755,36000000.0
2005-01-28 04:51:00,2.23741,2.23741,2.2369,2.23713,35700000.0
2005-01-28 04:52:00,2.2373,2.23756,2.23672,2.23756,51200000.0
2005-01-28 04:53:00,2.23719,2.23732,2.23677,2.23732,21000000.0
2005-01-28 04:54:00,2.23739,2.23742,2.23636,2.23643,21500000.0
2005-01-28 04:55:00,2.23738,2.23738,2.23703,2.23703,31600000.0
2005-01-28 04:56:00,2.23693,2.23717,2.23668,2.23695,30300000.0
2005-01-28 04:57:00,2.23708,2.23722,2.23683,2.2369,43900000.0
2005-01-28 04:58:00,2.23707,2.23725,2.23676,2.23724,49200000.0
2005-01-28 04:59:00,2.23707,2.23717,2.23677,2.23685,33800000.0
2005-01-28 05:00:00,2.23662,2.23708,2.23658,2.23705,37300000.0
2005-01-28 05:01:00,2.23702,2.23716,2.2368,2.23685,39400000.0
2005-01-28 05:02:00,2.23709,2.23715,2.23667,2.23683,47800000.0
2005-01-28 05:03:00,2.23685,2.23707,2.23674,2.23707,33200000.0
2005-01-28 05:04:00,2.23694,2.23728,2.23694,2.23709,17600000.0
2005-01-28 05:05:00,2.23727,2.23747,2.23682,2.23703,56500000.0
2005-01-28 05:06:00,2.23645,2.2373,2.23641,2.23675,43800000.0
2005-01-28 05:07:00,2.23691,2.23721,2.23659,2.23659,24500000.0
2005-01-28 05:08:00,2.2372,2.23747,2.23674,2.23674,39300000.0
2005-01-28 05:09:00,2.23726,2.23726,2.23684,2.23686,23800000.0
2005-01-28 05:10:00,2.23705,2.23736,2.23686,2.23727,65600000.0
2005-01-28 05:11:00,2.23748,2.23767,2.23738,2.23762,44200000.0
2005-01-28 05:12:00,2.23749,2.23749,2.23705,2.2372,32400000.0
2005-01-28 05:13:00,2.23727,2.23757,2.23714,2.23752,30500000.0
2005-01-28 05:14:00,2.23714,2.23717,2.23699,2.2371,33200000.0
2005-01-28 05:15:00,2.23764,2.23767,2.23742,2.23755,31700001.0
2005-01-28 05:16:00,2.23733,2.23781,2.2373,2.23762,22800000.0
2005-01-28 05:17:00,2.23751,2.23778,2.23746,2.23751,35300000.0
2005-01-28 05:18:00,2.23771,2.23786,2.23732,2.23769,48700000.0
2005-01-28 05:19:00,2.23738,2.23759,2.23716,2.23742,34000000.0
2005-01-28 05:20:00,2.2373,2.23768,2.23698,2.23768,45100000.0
2005-01-28 05:21:00,2.23725,2.23752,2.2372,2.2372,30200000.0
2005-01-28 05:22:00,2.23666,2.23749,2.23666,2.23749,26100000.0
2005-01-28 05:23:00,2.23734,2.23786,2.23722,2.2377,14100000.0
2005-01-28 05:24:00,2.23725,2.23778,2.23718,2.23763,38200000.0
2005-01-28 05:25:00,2.2378,2.23793,2.23704,2.23704,24600000.0
2005-01-28 05:26:00,2.23729,2.23763,2.23704,2.23712,22200000.0
2005-01-28 05:27:00,2.23703,2.23759,2.23703,2.23719,37600000.0
2005-01-28 05:28:00,2.23723,2.23759,2.23701,2.23737,43100000.0
2005-01-28 05:29:00,2.23751,2.23773,2.23733,2.23771,48200000.0
2005-01-28 05:30:00,2.23741,2.23756,2.23735,2.23752,36400000.0
2005-01-28 05:31:00,2.23723,2.23769,2.23723,2.23736,29000000.0
2005-01-28 05:32:00,2.23711,2.23747,2.23711,2.23732,40400000.0
2005-01-28 05:33:00,2.23686,2.23777,2.23679,2.23774,41300000.0
2005-01-28 05:34:00,2.23713,2.2375,2.23708,2.23748,41400000.0
2005-01-28 05:35:00,2.23747,2.23748,2.23693,2.23726,26100000.0
2005-01-28 05:36:00,2.23678,2.23739,2.23651,2.23739,30700000.0
2005-01-28 05:37:00,2.23702,2.23719,2.23675,2.23717,35200000.0
2005-01-28 05:38:00,2.23672,2.23696,2.23645,2.23659,59100001.0
2005-01-28 05:39:00,2.2364,2.23661,2.23607,2.2365,24200000.0
2005-01-28 05:40:00,2.2363,2.23712,2.2363,2.23696,30500000.0
2005-01-28 05:41:00,2.2366,2.23731,2.2366,2.23712,32400000.0
2005-01-28 05:42:00,2.23711,2.23713,2.23681,2.23713,48100000.0
2005-01-28 05:43:00,2.23677,2.23694,2.23654,2.23673,28800000.0
2005-01-28 05:44:00,2.23725,2.23739,2.23683,2.23683,34400000.0
2005-01-28 05:45:00,2.23713,2.23737,2.23673,2.23673,52300000.0
2005-01-28 05:46:00,2.23687,2.23727,2.23687,2.237,27500000.0
2005-01-28 05:47:00,2.23712,2.23729,2.23687,2.23729,73600001.0
2005-01-28 05:48:00,2.23725,2.23746,2.23705,2.23732,24500000.0
2005-01-28 05:49:00,2.23645,2.23713,2.23645,2.23681,42500000.0
2005-01-28 05:50:00,2.23679,2.23728,2.23653,2.23728,16100000.0
2005-01-28 05:51:00,2.23732,2.23733,2.23685,2.23722,40100000.0
2005-01-28 05:52:00,2.23729,2.23753,2.23665,2.23665,41900000.0
2005-01-28 05:53:00,2.23739,2.23745,2.23664,2.23664,31700000.0
2005-01-28 05:54:00,2.23703,2.2375,2.23649,2.23659,28200000.0
2005-01-28 05:55:00,2.23645,2.23726,2.23631,2.23697,51700000.0
2005-01-28 05:56:00,2.23661,2.23689,2.23625,2.23643,42700000.0
2005-01-28 05:57:00,2.23799,2.23799,2.23668,2.23668,44900000.0
2005-01-28 05:58:00,2.23662,2.23697,2.23653,2.23673,25300000.0
2005-01-28 05:59:00,2.23672,2.23672,2.23608,2.23659,26700000.0
2005-01-28 06:00:00,2.23638,2.23759,2.23633,2.23697,15100000.0
2005-01-28 06:01:00,2.2367,2.23717,2.23634,2.23675,29200000.0
2005-01-28 06:02:00,2.23641,2.23654,2.23592,2.23621,48000000.0
2005-01-28 06:03:00,2.23651,2.23659,2.23587,2.23642,64300000.0
2005-01-28 06:04:00,2.2363,2.23665,2.23611,2.23659,25400000.0
2005-01-28 06:05:00,2.23626,2.23653,2.23597,2.23627,36000000.0
2005-01-28 06:06:00,2.23674,2.23674,2.23597,2.23602,36900000.0
2005-01-28 06:07:00,2.23631,2.23668,2.23628,2.23656,36400000.0
2005-01-28 06:08:00,2.23654,2.23661,2.23619,2.23654,41600000.0
2005-01-28 06:09:00,2.2368,2.23706,2.23589,2.23589,42100000.0
2005-01-28 06:10:00,2.2366,2.23692,2.23584,2.23626,42200000.0
2005-01-28 06:11:00,2.23626,2.23659,2.23599,2.23659,40600000.0
2005-01-28 06:12:00,2.2366,2.23677,2.23596,2.23596,37900000.0
2005-01-28 06:13:00,2.23633,2.23721,2.23612,2.2367,60800000.0
2005-01-28 06:14:00,2.23678,2.23748,2.23673,2.23694,26300000.0
2005-01-28 06:15:00,2.23577,2.2368,2.23577,2.23676,38300000.0
2005-01-28 06:16:00,2.23659,2.23667,2.23632,2.23667,26000000.0
2005-01-28 06:17:00,2.23586,2.23634,2.23586,2.23634,34600000.0
2005-01-28 06:18:00,2.23652,2.23654,2.23622,2.23622,14400000.0
2005-01-28 06:19:00,2.23628,2.23641,2.23604,2.23631,47900000.0
2005-01-28 06:20:00,2.23621,2.23666,2.23608,2.23655,49000000.0
2005-01-28 06:21:00,2.23608,2.23652,2.23587,2.23652,44400000.0
2005-01-28 06:22:00,2.23578,2.23646,2.23562,2.23646,38000000.0
2005-01-28 06:23:00,2.23594,2.23604,2.23537,2.23604,34300000.0
2005-01-28 06:24:00,2.23614,2.23614,2.23551,2.23607,46700000.0
2005-01-28 06:25:00,2.23599,2.23624,2.23534,2.23534,32600000.0
2005-01-28 06:26:00,2.23626,2.23626,2.23569,2.23612,32900000.0
2005-01-28 06:27:00,2.236,2.2361,2.23589,2.23598,41500000.0
2005-01-28 06:28:00,2.23606,2.23613,2.23587,2.2361,25500000.0
2005-01-28 06:29:00,2.23554,2.23637,2.23554,2.23619,55100000.0
2005-01-28 06:30:00,2.23639,2.23639,2.2355,2.2355,39499999.0
2005-01-28 06:31:00,2.23527,2.23631,2.23527,2.23623,48700000.0
2005-01-28 06:32:00,2.23631,2.23635,2.23575,2.23605,22200000.0
2005-01-28 06:33:00,2.23652,2.2366,2.23623,2.23636,31200000.0
2005-01-28 06:34:00,2.23625,2.23625,2.23587,2.23608,49100000.0
2005-01-28 06:35:00,2.23572,2.23632,2.23572,2.23632,43600000.0
2005-01-28 06:36:00,2.23593,2.23623,2.23568,2.23618,78099999.0
2005-01-28 06:37:00,2.23553,2.23603,2.23537,2.23603,53000000.0
2005-01-28 06:38:00,2.23591,2.23615,2.23547,2.23599,56800000.0
2005-01-28 06:39:00,2.23637,2.23637,2.2359,2.23606,37300000.0
2005-01-28 06:40:00,2.23597,2.2363,2.23577,2.2363,32700000.0
2005-01-28 06:41:00,2.23551,2.23621,2.23538,2.23621,22300000.0
2005-01-28 06:42:00,2.2359,2.23593,2.23559,2.23561,34900000.0
2005-01-28 06:43:00,2.23598,2.23623,2.23595,2.23623,14100000.0
2005-01-28 06:44:00,2.23595,2.23621,2.23561,2.23576,38000000.0
2005-01-28 06:45:00,2.23585,2.23616,2.23566,2.23608,31400000.0
2005-01-28 06:46:00,2.2362,2.2362,2.23587,2.23603,19600000.0
2005-01-28 06:47:00,2.23569,2.23625,2.23566,2.23625,30600000.0
2005-01-28 06:48:00,2.23608,2.23627,2.23547,2.2358,63100000.0
2005-01-28 06:49:00,2.23584,2.23626,2.23584,2.23612,30200000.0
2005-01-28 06:50:00,2.23588,2.23625,2.23571,2.23625,32400000.0
2005-01-28 06:51:00,2.23564,2.23604,2.23552,2.23594,40600000.0
2005-01-28 06:52:00,2.23565,2.23592,2.23544,2.23586,63700000.0
2005-01-28 06:53:00,2.23558,2.23586,2.23521,2.23585,42000000.0
2005-01-28 06:54:00,2.2361,2.23618,2.23559,2.2356,62300000.0
2005-01-28 06:55:00,2.23518,2.23599,2.23518,2.23599,25500000.0
2005-01-28 06:56:00,2.23535,2.23599,2.23535,2.23584,48700000.0
2005-01-28 06:57:00,2.23573,2.23601,2.23556,2.23599,36800000.0
2005-01-28 06:58:00,2.23593,2.2361,2.23564,2.23566,47700000.0
2005-01-28 06:59:00,2.2355,2.23584,2.23542,2.23578,39200000.0
2005-01-28 07:00:00,2.23571,2.23587,2.23516,2.23526,19700000.0
2005-01-28 07:01:00,2.23546,2.23569,2.23529,2.23562,39900000.0
2005-01-28 07:02:00,2.23561,2.23567,2.23515,2.23557,22600000.0
2005-01-28 07:03:00,2.23508,2.23576,2.23508,2.23552,24300000.0
2005-01-28 07:04:00,2.23546,2.23561,2.23525,2.23533,69000000.0
2005-01-28 07:05:00,2.23559,2.23571,2.2354,2.23571,19000000.0
2005-01-28 07:06:00,2.23488,2.2355,2.2348,2.23521,28400000.0
2005-01-28 07:07:00,2.23505,2.23532,2.23505,2.23514,21100000.0
2005-01-28 07:08:00,2.23503,2.23544,2.23503,2.23504,20700000.0
2005-01-28 07:09:00,2.23552,2.23552,2.23493,2.23512,21200000.0
2005-01-28 07:10:00,2.23528,2.23551,2.23517,2.23533,19000000.0
2005-01-28 07:11:00,2.23552,2.23562,2.23526,2.23561,47300000.0
2005-01-28 07:12:00,2.23549,2.23549,2.23489,2.23493,34900000.0
2005-01-28 07:13:00,2.23544,2.23544,2.23493,2.23493,36200000.0
2005-01-28 07:14:00,2.23515,2.23515,2.23473,2.2351,37100000.0
2005-01-28 07:15:00,2.23507,2.23513,2.23468,2.23497,40100000.0
2005-01-28 07:16:00,2.23465,2.23465,2.23396,2.23422,45699999.0
2005-01-28 07:17:00,2.23379,2.23468,2.23379,2.23452,42000000.0
2005-01-28 07:18:00,2.2345,2.23483,2.23449,2.23482,28600000.0
2005-01-28 07:19:00,2.23457,2.23484,2.23428,2.23479,36000000.0
2005-01-28 07:20:00,2.23415,2.23487,2.23389,2.23485,56200000.0
2005-01-28 07:21:00,2.23453,2.23496,2.23437,2.23479,43900000.0
2005-01-28 07:22:00,2.23443,2.23505,2.23434,2.23452,64899999.0
2005-01-28 07:23:00,2.2347,2.23504,2.23451,2.23492,44900000.0
2005-01-28 07:24:00,2.2351,2.2351,2.23458,2.23499,59800000.0
2005-01-28 07:25:00,2.23492,2.23514,2.23458,2.23469,29400000.0
2005-01-28 07:26:00,2.23455,2.23466,2.23407,2.23413,51800000.0
2005-01-28 07:27:00,2.23418,2.2345,2.23411,2.23442,37200000.0
2005-01-28 07:28:00,2.23487,2.23487,2.23395,2.23435,25200000.0
2005-01-28 07:29:00,2.23446,2.23448,2.23387,2.23387,17300000.0
2005-01-28 07:30:00,2.23398,2.23456,2.23385,2.23423,42400000.0
2005-01-28 07:31:00,2.23444,2.23447,2.23389,2.2343,28500000.0
2005-01-28 07:32:00,2.2339,2.2347,2.2339,2.23456,52400000.0
2005-01-28 07:33:00,2.23447,2.23454,2.23397,2.23434,31200000.0
2005-01-28 07:34:00,2.23419,2.23467,2.23419,2.23428,44800000.0
2005-01-28 07:35:00,2.23459,2.23459,2.23391,2.23413,47700000.0
2005-01-28 07:36:00,2.23398,2.23428,2.23393,2.23419,39100000.0
2005-01-28 07:37:00,2.23394,2.23434,2.23382,2.23413,38200000.0
2005-01-28 07:38:00,2.23439,2.23442,2.23361,2.23361,23000000.0
2005-01-28 07:39:00,2.23389,2.23417,2.23376,2.23417,38800000.0
2005-01-28 07:40:00,2.23429,2.23434,2.23377,2.23414,40000000.0
2005-01-28 07:41:00,2.23402,2.23426,2.23371,2.23411,59399998.0
2005-01-28 07:42:00,2.23432,2.23443,2.23392,2.23409,31900000.0
2005-01-28 07:43:00,2.23442,2.23452,2.23374,2.23384,23300000.0
2005-01-28 07:44:00,2.234,2.23422,2.23375,2.23391,45100000.0
2005-01-28 07:45:00,2.23389,2.23422,2.23372,2.23396,44199999.0
2005-01-28 07:46:00,2.23382,2.23434,2.23362,2.23434,36300000.0
2005-01-28 07:47:00,2.23427,2.23445,2.23407,2.23435,44300000.0
2005-01-28 07:48:00,2.23425,2.2344,2.23384,2.23432,29100000.0
2005-01-28 07:49:00,2.23414,2.23422,2.23374,2.23422,20800000.0
2005-01-28 07:50:00,2.23392,2.23413,2.2338,2.23382,26800000.0
2005-01-28 07:51:00,2.23403,2.2342,2.23365,2.23379,31100000.0
2005-01-28 07:52:00,2.23412,2.23427,2.23357,2.23427,29000000.0
2005-01-28 07:53:00,2.23415,2.23436,2.23385,2.23385,34100000.0
2005-01-28 07:54:00,2.23375,2.23415,2.23357,2.23397,29200000.0
2005-01-28 07:55:00,2.23419,2.23419,2.23341,2.23341,33300000.0
2005-01-28 07:56:00,2.2341,2.23427,2.23384,2.23384,40000000.0
2005-01-28 07:57:00,2.23437,2.23437,2.2337,2.23392,56000000.0
2005-01-28 07:58:00,2.23419,2.23429,2.23363,2.23393,51500000.0
2005-01-28 07:59:00,2.23409,2.23467,2.23409,2.23444,33200000.0
2005-01-28 08:00:00,2.23426,2.23444,2.23399,2.23427,36500000.0
2005-01-28 08:01:00,2.23413,2.23421,2.23381,2.23418,46000000.0
2005-01-28 08:02:00,2.2341,2.23422,2.23375,2.23403,35000000.0
2005-01-28 08:03:00,2.23379,2.23421,2.2337,2.2341,41300000.0
2005-01-28 08:04:00,2.23381,2.23395,2.23356,2.23389,44900000.0
2005-01-28 08:05:00,2.23336,2.23434,2.23336,2.23398,41200000.0
2005-01-28 08:06:00,2.23395,2.2344,2.23384,2.23424,58900000.0
2005-01-28 08:07:00,2.23439,2.23439,2.23372,2.23372,25400000.0
2005-01-28 08:08:00,2.23411,2.23435,2.23389,2.23416,23600000.0
2005-01-28 08:09:00,2.23444,2.23444,2.23406,2.23428,34400000.0
2005-01-28 08:10:00,2.23403,2.23421,2.23388,2.23397,31700000.0
2005-01-28 08:11:00,2.23402,2.23442,2.23389,2.23436,52200000.0
2005-01-28 08:12:00,2.23419,2.23419,2.23381,2.2339,23900000.0
2005-01-28 08:13:00,2.23423,2.23436,2.23394,2.23422,35600000.0
2005-01-28 08:14:00,2.23462,2.23462,2.23398,2.23419,41800000.0
2005-01-28 08:15:00,2.23437,2.23437,2.23358,2.23358,16000000.0
2005-01-28 08:16:00,2.23402,2.23406,2.23345,2.23365,36000000.0
2005-01-28 08:17:00,2.23374,2.23382,2.23343,2.23343,32800000.0
2005-01-28 08:18:00,2.23382,2.23382,2.23313,2.23345,45700000.0
2005-01-28 08:19:00,2.2337,2.23388,2.23332,2.2336,28900000.0
2005-01-28 08:20:00,2.23382,2.23416,2.23373,2.23395,28500000.0
2005-01-28 08:21:00,2.23408,2.23423,2.23373,2.23389,32400000.0
2005-01-28 08:22:00,2.23409,2.23409,2.23373,2.23388,29400000.0
2005-01-28 08:23:00,2.23413,2.23413,2.23341,2.23387,12700000.0
2005-01-28 08:24:00,2.23374,2.23406,2.23361,2.23361,55100000.0
2005-01-28 08:25:00,2.23376,2.23401,2.23344,2.23354,46400000.0
2005-01-28 08:26:00,2.23404,2.23414,2.23357,2.23376,31500000.0
2005-01-28 08:27:00,2.23388,2.23409,2.23331,2.23331,20900000.0
2005-01-28 08:28:00,2.23311,2.23434,2.23311,2.23426,31700000.0
2005-01-28 08:29:00,2.23426,2.23434,2.23373,2.23373,18800000.0
2005-01-28 08:30:00,2.2339,2.23435,2.2337,2.23382,33200000.0
2005-01-28 08:31:00,2.23408,2.2343,2.23369,2.2343,67700000.0
2005-01-28 08:32:00,2.23439,2.23439,2.23374,2.23411,57700000.0
2005-01-28 08:33:00,2.23382,2.23416,2.23371,2.23416,23600000.0
2005-01-28 08:34:00,2.23417,2.23431,2.23333,2.23378,48600000.0
2005-01-28 08:35:00,2.23363,2.23438,2.23363,2.23427,27200000.0
2005-01-28 08:36:00,2.23406,2.23437,2.23386,2.23431,29200000.0
2005-01-28 08:37:00,2.23415,2.23456,2.23407,2.23429,53100000.0
2005-01-28 08:38:00,2.23376,2.23417,2.23367,2.23408,28900000.0
2005-01-28 08:39:00,2.23412,2.23418,2.23347,2.23347,27500000.0
2005-01-28 08:40:00,2.23403,2.23407,2.23355,2.23379,43300000.0
2005-01-28 08:41:00,2.2338,2.23408,2.2335,2.23389,22100000.0
2005-01-28 08:42:00,2.23392,2.23399,2.23347,2.23359,33400000.0
2005-01-28 08:43:00,2.23372,2.23397,2.23347,2.23348,26700000.0
2005-01-28 08:44:00,2.23318,2.23367,2.23313,2.23349,28000000.0
2005-01-28 08:45:00,2.23381,2.23394,2.23352,2.2339,34600000.0
2005-01-28 08:46:00,2.2343,2.23433,2.2334,2.2334,29300000.0
2005-01-28 08:47:00,2.23359,2.23368,2.23265,2.23316,49700000.0
2005-01-28 08:48:00,2.23308,2.23361,2.23295,2.23361,24600000.0
2005-01-28 08:49:00,2.2334,2.2334,2.23263,2.23307,23000000.0
2005-01-28 08:50:00,2.23335,2.23352,2.23274,2.23299,45800000.0
2005-01-28 08:51:00,2.23284,2.23333,2.23284,2.23301,21600000.0
2005-01-28 08:52:00,2.23307,2.23362,2.23307,2.23323,23900000.0
2005-01-28 08:53:00,2.23325,2.23373,2.23316,2.23352,32200000.0
2005-01-28 08:54:00,2.23359,2.23359,2.23292,2.23314,28500000.0
2005-01-28 08:55:00,2.23327,2.23336,2.23301,2.23334,40200000.0
2005-01-28 08:56:00,2.23316,2.23351,2.233,2.23313,34900000.0
2005-01-28 08:57:00,2.23358,2.23392,2.2332,2.23392,59600000.0
2005-01-28 08:58:00,2.23399,2.23399,2.2336,2.23375,31200000.0
2005-01-28 08:59:00,2.23381,2.23409,2.23364,2.23389,39800000.0
2005-01-28 09:00:00,2.23382,2.23397,2.23337,2.23386,52200000.0
2005-01-28 09:01:00,2.23408,2.23437,2.23381,2.2339,33700000.0
2005-01-28 09:02:00,2.23405,2.23434,2.23338,2.23338,60500000.0
2005-01-28 09:03:00,2.2337,2.23372,2.23264,2.23371,72200000.0
2005-01-28 09:04:00,2.23369,2.23374,2.23326,2.23335,34300000.0
2005-01-28 09:05:00,2.23348,2.2335,2.23316,2.23343,52800000.0
2005-01-28 09:06:00,2.23347,2.23354,2.23285,2.23353,61699999.0
2005-01-28 09:07:00,2.23343,2.23347,2.233,2.23311,34900000.0
2005-01-28 09:08:00,2.23306,2.23357,2.23298,2.23312,46700000.0
2005-01-28 09:09:00,2.23296,2.23355,2.23296,2.23343,33300000.0
2005-01-28 09:10:00,2.23335,2.23405,2.23335,2.23403,31400000.0
2005-01-28 09:11:00,2.23398,2.23466,2.23392,2.23466,35800000.0
2005-01-28 09:12:00,2.23431,2.23515,2.23428,2.23496,42300000.0
2005-01-28 09:13:00,2.23488,2.23503,2.23441,2.23503,43700000.0
2005-01-28 09:14:00,2.23519,2.23519,2.23458,2.23486,21500000.0
2005-01-28 09:15:00,2.2347,2.23497,2.23433,2.23462,49000000.0
2005-01-28 09:16:00,2.23448,2.23552,2.23433,2.23552,24800000.0
2005-01-28 09:17:00,2.23542,2.23582,2.23528,2.23582,35000000.0
2005-01-28 09:18:00,2.23559,2.23564,2.23516,2.23533,36700000.0
2005-01-28 09:19:00,2.23532,2.23533,2.23509,2.23528,19600000.0
2005-01-28 09:20:00,2.23495,2.23581,2.23488,2.23577,33700000.0
2005-01-28 09:21:00,2.23566,2.23579,2.23538,2.2354,24400000.0
2005-01-28 09:22:00,2.23555,2.23579,2.23513,2.23514,42100000.0
2005-01-28 09:23:00,2.23508,2.23606,2.23504,2.23606,25100000.0
2005-01-28 09:24:00,2.23605,2.23626,2.23575,2.23623,53700000.0
2005-01-28 09:25:00,2.23592,2.23629,2.23563,2.2361,49400000.0
2005-01-28 09:26:00,2.23599,2.23603,2.23549,2.23556,42300000.0
2005-01-28 09:27:00,2.23597,2.23618,2.23531,2.23549,45900000.0
2005-01-28 09:28:00,2.23593,2.23602,2.23543,2.23568,31600000.0
2005-01-28 09:29:00,2.23561,2.23591,2.23543,2.23591,35800000.0
2005-01-28 09:30:00,2.23562,2.23562,2.23507,2.23533,20000000.0
2005-01-28 09:31:00,2.23567,2.23579,2.23498,2.23566,45500000.0
2005-01-28 09:32:00,2.2356,2.23582,2.23536,2.23559,48800000.0
2005-01-28 09:33:00,2.23588,2.23637,2.23588,2.23637,37800000.0
2005-01-28 09:34:00,2.23662,2.23719,2.23645,2.23691,53900000.0
2005-01-28 09:35:00,2.23693,2.2375,2.23679,2.2375,46399999.0
2005-01-28 09:36:00,2.23702,2.2378,2.23692,2.23771,32400000.0
2005-01-28 09:37:00,2.238,2.23914,2.23793,2.23912,52600000.0
2005-01-28 09:38:00,2.23858,2.23869,2.23815,2.23842,50100000.0
2005-01-28 09:39:00,2.23852,2.23852,2.23737,2.23761,49900000.0
2005-01-28 09:40:00,2.23753,2.23791,2.23737,2.23766,48600000.0
2005-01-28 09:41:00,2.23763,2.23806,2.23748,2.23806,25600000.0
2005-01-28 09:42:00,2.23789,2.23802,2.23703,2.23721,40100000.0
2005-01-28 09:43:00,2.23712,2.23732,2.23675,2.2368,63800000.0
2005-01-28 09:44:00,2.23693,2.23735,2.23691,2.23735,32000000.0
2005-01-28 09:45:00,2.23763,2.23777,2.23697,2.23734,26800000.0
2005-01-28 09:46:00,2.23749,2.23809,2.23748,2.23804,31900000.0
2005-01-28 09:47:00,2.23776,2.23793,2.23747,2.23774,25000000.0
2005-01-28 09:48:00,2.23781,2.23805,2.23774,2.23789,31000000.0
2005-01-28 09:49:00,2.23774,2.23788,2.23742,2.23772,43200000.0
2005-01-28 09:50:00,2.23789,2.23799,2.23735,2.23755,34400000.0
2005-01-28 09:51:00,2.23766,2.23769,2.23732,2.23751,37900000.0
2005-01-28 09:52:00,2.23762,2.23823,2.23746,2.23803,38100000.0
2005-01-28 09:53:00,2.23819,2.23841,2.23783,2.23831,54300001.0
2005-01-28 09:54:00,2.23847,2.23863,2.23829,2.23848,55600000.0
2005-01-28 09:55:00,2.23823,2.23889,2.23813,2.23862,25500000.0
2005-01-28 09:56:00,2.2383,2.23902,2.23823,2.23884,21900000.0
2005-01-28 09:57:00,2.23891,2.2391,2.23849,2.23895,51200000.0
2005-01-28 09:58:00,2.23928,2.23936,2.23868,2.2391,43700000.0
2005-01-28 09:59:00,2.23945,2.23945,2.23891,2.23919,27500000.0
2005-01-28 10:00:00,2.2391,2.23923,2.23869,2.2387,28000000.0
2005-01-28 10:01:00,2.23899,2.23903,2.23839,2.23844,41800000.0
2005-01-28 10:02:00,2.23835,2.23867,2.23808,2.23825,48300000.0
2005-01-28 10:03:00,2.23832,2.23887,2.23831,2.23857,21300000.0
2005-01-28 10:04:00,2.23858,2.23911,2.23834,2.23888,28600000.0
2005-01-28 10:05:00,2.23899,2.23919,2.23871,2.23884,49700000.0
2005-01-28 10:06:00,2.23915,2.23925,2.23879,2.23887,35100000.0
2005-01-28 10:07:00,2.239,2.23929,2.23875,2.23905,25400000.0
2005-01-28 10:08:00,2.23885,2.23914,2.23869,2.23907,27600000.0
2005-01-28 10:09:00,2.23895,2.23957,2.23894,2.23926,21400000.0
2005-01-28 10:10:00,2.239,2.239,2.23841,2.23858,20300000.0
2005-01-28 10:11:00,2.23873,2.23883,2.23854,2.23872,26400000.0
2005-01-28 10:12:00,2.23826,2.23867,2.23816,2.23855,55900000.0
2005-01-28 10:13:00,2.23839,2.23885,2.23829,2.23885,19600000.0
2005-01-28 10:14:00,2.23863,2.23884,2.23827,2.23827,41300000.0
2005-01-28 10:15:00,2.23795,2.23795,2.23739,2.23748,44900000.0
2005-01-28 10:16:00,2.23729,2.23808,2.23722,2.23805,35700000.0
2005-01-28 10:17:00,2.2379,2.23839,2.23759,2.23839,35300000.0
2005-01-28 10:18:00,2.23822,2.23835,2.23806,2.23835,17800000.0
2005-01-28 10:19:00,2.2378,2.238,2.23755,2.23755,35300000.0
2005-01-28 10:20:00,2.2376,2.23779,2.23729,2.2375,23400000.0
2005-01-28 10:21:00,2.23781,2.238,2.23768,2.238,34200000.0
2005-01-28 10:22:00,2.23769,2.23798,2.23754,2.23794,49500000.0
2005-01-28 10:23:00,2.23771,2.23812,2.23761,2.23812,44600000.0
2005-01-28 10:24:00,2.238,2.23822,2.23777,2.23814,48800000.0
2005-01-28 10:25:00,2.23796,2.2384,2.23791,2.23827,48399999.0
2005-01-28 10:26:00,2.238,2.23824,2.23765,2.23809,17600000.0
2005-01-28 10:27:00,2.23785,2.23831,2.23785,2.23831,36800000.0
2005-01-28 10:28:00,2.23853,2.23876,2.2381,2.23858,22500000.0
2005-01-28 10:29:00,2.23868,2.23868,2.23779,2.23807,37200000.0
2005-01-28 10:30:00,2.2376,2.23789,2.23724,2.23771,35500000.0
2005-01-28 10:31:00,2.23738,2.23749,2.23705,2.23734,54400000.0
2005-01-28 10:32:00,2.23713,2.23746,2.23658,2.23688,35700000.0
2005-01-28 10:33:00,2.23687,2.23701,2.23654,2.23692,35600000.0
2005-01-28 10:34:00,2.23698,2.23698,2.23657,2.2367,15700000.0
2005-01-28 10:35:00,2.2365,2.2371,2.2364,2.23702,37500000.0
2005-01-28 10:36:00,2.23688,2.23736,2.23678,2.23732,49600000.0
2005-01-28 10:37:00,2.23744,2.23751,2.23704,2.23705,29400000.0
2005-01-28 10:38:00,2.23734,2.23766,2.23687,2.2375,33600000.0
2005-01-28 10:39:00,2.23732,2.2376,2.23699,2.23757,34000000.0
2005-01-28 10:40:00,2.23762,2.23762,2.23655,2.23693,56800000.0
2005-01-28 10:41:00,2.2372,2.2372,2.23683,2.23699,41500000.0
2005-01-28 10:42:00,2.23676,2.23726,2.2367,2.23726,14800000.0
2005-01-28 10:43:00,2.23747,2.23767,2.23668,2.23686,27100000.0
2005-01-28 10:44:00,2.23635,2.23763,2.23635,2.23763,49900000.0
2005-01-28 10:45:00,2.23761,2.23799,2.23756,2.23795,55700000.0
2005-01-28 10:46:00,2.23799,2.23812,2.23749,2.23749,61200000.0
2005-01-28 10:47:00,2.23778,2.23798,2.23729,2.23798,63000001.0
2005-01-28 10:48:00,2.23806,2.23832,2.23762,2.23762,52200001.0
2005-01-28 10:49:00,2.2378,2.23783,2.23716,2.23743,28900000.0
2005-01-28 10:50:00,2.23714,2.2376,2.23712,2.2375,52100000.0
2005-01-28 10:51:00,2.23727,2.23792,2.23727,2.23778,37300000.0
2005-01-28 10:52:00,2.23795,2.23808,2.23753,2.2377,27000000.0
2005-01-28 10:53:00,2.23779,2.23796,2.23749,2.23749,25900000.0
2005-01-28 10:54:00,2.23736,2.23786,2.23734,2.23776,24800000.0
2005-01-28 10:55:00,2.23795,2.23799,2.23759,2.23787,36900000.0
2005-01-28 10:56:00,2.23771,2.23814,2.23764,2.23814,19100000.0
2005-01-28 10:57:00,2.23783,2.23808,2.23732,2.23808,27400000.0
2005-01-28 10:58:00,2.23801,2.23815,2.23776,2.2378,46400000.0
2005-01-28 10:59:00,2.23783,2.23803,2.2375,2.23782,33200000.0
2005-01-28 11:00:00,2.23741,2.23815,2.2372,2.23812,46600000.0
2005-01-28 11:01:00,2.2377,2.23847,2.23764,2.23838,54600000.0
2005-01-28 11:02:00,2.23839,2.23891,2.23813,2.2389,41600000.0
2005-01-28 11:03:00,2.23894,2.23903,2.23849,2.23854,48300000.0
2005-01-28 11:04:00,2.23825,2.23878,2.23802,2.23869,28200000.0
2005-01-28 11:05:00,2.23883,2.23903,2.23833,2.23867,42900000.0
2005-01-28 11:06:00,2.23907,2.23918,2.23839,2.23869,27800000.0
2005-01-28 11:07:00,2.23854,2.23865,2.23805,2.23828,55300000.0
2005-01-28 11:08:00,2.23821,2.23839,2.23774,2.23774,26400000.0
2005-01-28 11:09:00,2.23786,2.23819,2.23777,2.23819,10900000.0
2005-01-28 11:10:00,2.23814,2.23848,2.23799,2.23807,25400000.0
2005-01-28 11:11:00,2.23845,2.23852,2.23806,2.23831,23700000.0
2005-01-28 11:12:00,2.23811,2.23867,2.23808,2.23848,48500000.0
2005-01-28 11:13:00,2.23819,2.2383,2.2379,2.23799,45000000.0
2005-01-28 11:14:00,2.23805,2.23809,2.23743,2.23743,43500000.0
2005-01-28 11:15:00,2.23712,2.23751,2.23686,2.23751,60800000.0
2005-01-28 11:16:00,2.23716,2.23756,2.23714,2.23749,39700000.0
2005-01-28 11:17:00,2.23755,2.23763,2.23702,2.23735,27600000.0
2005-01-28 11:18:00,2.23728,2.23773,2.23724,2.23773,18800000.0
2005-01-28 11:19:00,2.23738,2.2375,2.23681,2.23715,50800000.0
2005-01-28 11:20:00,2.23718,2.2373,2.23684,2.2373,36000000.0
2005-01-28 11:21:00,2.23671,2.23732,2.23671,2.23716,17900000.0
2005-01-28 11:22:00,2.23668,2.23734,2.23659,2.23714,40200000.0
2005-01-28 11:23:00,2.23674,2.23699,2.23643,2.23689,42200000.0
2005-01-28 11:24:00,2.23665,2.23672,2.23617,2.23651,24200000.0
2005-01-28 11:25:00,2.23656,2.23677,2.23627,2.23627,22100000.0
2005-01-28 11:26:00,2.2364,2.23654,2.23565,2.23567,56600000.0
2005-01-28 11:27:00,2.23564,2.2358,2.23539,2.23549,32100000.0
2005-01-28 11:28:00,2.23571,2.23609,2.23546,2.23546,70000000.0
2005-01-28 11:29:00,2.23585,2.23608,2.23554,2.2357,36600000.0
2005-01-28 11:30:00,2.23552,2.2364,2.23547,2.2364,31500000.0
2005-01-28 11:31:00,2.23606,2.23641,2.23595,2.23622,46700000.0
2005-01-28 11:32:00,2.23611,2.23635,2.23593,2.23633,42800000.0
2005-01-28 11:33:00,2.23596,2.23599,2.23568,2.23577,16000000.0
2005-01-28 11:34:00,2.23566,2.23581,2.23529,2.23539,41100000.0
2005-01-28 11:35:00,2.23534,2.23549,2.23509,2.23522,40100000.0
2005-01-28 11:36:00,2.23496,2.23557,2.23481,2.2349,37400000.0
2005-01-28 11:37:00,2.23503,2.23516,2.23473,2.23478,33400000.0
2005-01-28 11:38:00,2.23463,2.23519,2.23444,2.23444,73200000.0
2005-01-28 11:39:00,2.23423,2.23505,2.23405,2.23421,50800000.0
2005-01-28 11:40:00,2.23385,2.23447,2.23385,2.23427,31000000.0
2005-01-28 11:41:00,2.23375,2.23447,2.23375,2.23387,18700000.0
2005-01-28 11:42:00,2.23377,2.23398,2.23339,2.2338,50500000.0
2005-01-28 11:43:00,2.234,2.23435,2.23339,2.23348,34300000.0
2005-01-28 11:44:00,2.23348,2.23409,2.23336,2.23396,24600000.0
2005-01-28 11:45:00,2.23405,2.23433,2.23376,2.23383,34500000.0
2005-01-28 11:46:00,2.23379,2.23432,2.23362,2.23392,29500000.0
2005-01-28 11:47:00,2.23385,2.23425,2.23378,2.23404,37000000.0
2005-01-28 11:48:00,2.23372,2.23427,2.23372,2.23388,26300000.0
2005-01-28 11:49:00,2.23412,2.23427,2.23379,2.23379,19300000.0
2005-01-28 11:50:00,2.23408,2.23441,2.23357,2.23357,25000000.0
2005-01-28 11:51:00,2.23415,2.23429,2.23378,2.23396,50700000.0
2005-01-28 11:52:00,2.23414,2.23422,2.23389,2.23422,21600000.0
2005-01-28 11:53:00,2.23428,2.23469,2.23392,2.23414,18400000.0
2005-01-28 11:54:00,2.23427,2.2346,2.23408,2.23429,38300000.0
2005-01-28 11:55:00,2.23403,2.23506,2.23403,2.23453,30200000.0
2005-01-28 11:56:00,2.23423,2.23489,2.2341,2.23411,36900000.0
2005-01-28 11:57:00,2.23437,2.23457,2.23411,2.23448,31400000.0
2005-01-28 11:58:00,2.23443,2.23478,2.23433,2.23466,44799999.0
2005-01-28 11:59:00,2.23474,2.23493,2.23442,2.23456,41800000.0
2005-01-28 12:00:00,2.23462,2.2348,2.23433,2.23433,48100000.0
2005-01-28 12:01:00,2.23447,2.23469,2.23406,2.23421,30000000.0
2005-01-28 12:02:00,2.2343,2.23486,2.23417,2.23422,56899998.0
2005-01-28 12:03:00,2.2345,2.23487,2.23441,2.23459,27700000.0
2005-01-28 12:04:00,2.2344,2.23488,2.23439,2.2345,45000000.0
2005-01-28 12:05:00,2.23419,2.23467,2.23414,2.23414,34700000.0
2005-01-28 12:06:00,2.2343,2.23436,2.23368,2.23393,25900000.0
2005-01-28 12:07:00,2.23379,2.23394,2.2335,2.2338,41400000.0
2005-01-28 12:08:00,2.23384,2.23406,2.2337,2.23406,17800000.0
2005-01-28 12:09:00,2.23406,2.23437,2.23393,2.23435,30400000.0
2005-01-28 12:10:00,2.23426,2.23426,2.23388,2.23406,37000000.0
2005-01-28 12:11:00,2.23378,2.23401,2.23353,2.23367,29900000.0
2005-01-28 12:12:00,2.23399,2.23437,2.23391,2.23437,38800000.0
2005-01-28 12:13:00,2.23443,2.23469,2.23426,2.23455,35700000.0
2005-01-28 12:14:00,2.23398,2.23465,2.23384,2.23465,39400000.0
2005-01-28 12:15:00,2.23441,2.23455,2.23415,2.23421,30900000.0
2005-01-28 12:16:00,2.23458,2.23512,2.23413,2.23413,49100000.0
2005-01-28 12:17:00,2.23425,2.23491,2.23417,2.23443,49699999.0
2005-01-28 12:18:00,2.23432,2.23455,2.23414,2.23425,49400000.0
2005-01-28 12:19:00,2.23395,2.23439,2.23385,2.2342,29800000.0
2005-01-28 12:20:00,2.23405,2.23454,2.234,2.23446,49900000.0
2005-01-28 12:21:00,2.23454,2.23473,2.23427,2.23432,25000000.0
2005-01-28 12:22:00,2.23411,2.23439,2.23383,2.23411,42400000.0
2005-01-28 12:23:00,2.23396,2.23409,2.23372,2.23409,52500000.0
2005-01-28 12:24:00,2.23395,2.23406,2.23366,2.23392,21900000.0
2005-01-28 12:25:00,2.23358,2.23387,2.23348,2.23364,59600000.0
2005-01-28 12:26:00,2.23383,2.23402,2.23353,2.23381,31900000.0
2005-01-28 12:27:00,2.23384,2.23395,2.23349,2.23388,31300000.0
2005-01-28 12:28:00,2.23369,2.23409,2.23353,2.23409,25400000.0
2005-01-28 12:29:00,2.23407,2.23437,2.23364,2.23387,36500000.0
2005-01-28 12:30:00,2.23375,2.2352,2.23371,2.2352,33100000.0
2005-01-28 12:31:00,2.23492,2.23518,2.2347,2.2348,30100000.0
2005-01-28 12:32:00,2.23478,2.23559,2.23472,2.23559,14700000.0
2005-01-28 12:33:00,2.23549,2.23559,2.23509,2.2353,44000000.0
2005-01-28 12:34:00,2.23537,2.23538,2.23477,2.23518,45600000.0
2005-01-28 12:35:00,2.23498,2.23536,2.23485,2.23536,66400000.0
2005-01-28 12:36:00,2.2355,2.23626,2.23531,2.23626,28900000.0
2005-01-28 12:37:00,2.23664,2.23664,2.23582,2.23601,27700000.0
2005-01-28 12:38:00,2.2358,2.23635,2.23578,2.23635,35000000.0
2005-01-28 12:39:00,2.23614,2.23641,2.23589,2.23633,47700000.0
2005-01-28 12:40:00,2.23634,2.23644,2.23569,2.23627,30700000.0
2005-01-28 12:41:00,2.23637,2.23644,2.23582,2.23615,61300001.0
2005-01-28 12:42:00,2.236,2.23625,2.23574,2.23622,41800000.0
2005-01-28 12:43:00,2.23643,2.23666,2.23606,2.23622,39200000.0
2005-01-28 12:44:00,2.23634,2.23649,2.23605,2.23625,52900000.0
2005-01-28 12:45:00,2.23645,2.23672,2.23623,2.23651,58300000.0
2005-01-28 12:46:00,2.23674,2.237,2.2363,2.23657,27300000.0
2005-01-28 12:47:00,2.23632,2.23685,2.23608,2.23672,43200000.0
2005-01-28 12:48:00,2.23683,2.23689,2.23651,2.23674,65400001.0
2005-01-28 12:49:00,2.23632,2.23646,2.23593,2.23602,26000000.0
2005-01-28 12:50:00,2.2357,2.23588,2.23541,2.23577,17800000.0
2005-01-28 12:51:00,2.23582,2.23582,2.23536,2.23563,48200000.0
2005-01-28 12:52:00,2.23553,2.23627,2.23547,2.23589,29000000.0
2005-01-28 12:53:00,2.23565,2.23616,2.23554,2.23616,28500000.0
2005-01-28 12:54:00,2.23555,2.23612,2.23545,2.23605,24600000.0
2005-01-28 12:55:00,2.23583,2.23621,2.23576,2.236,31300000.0
2005-01-28 12:56:00,2.23563,2.2367,2.23563,2.23659,41900000.0
2005-01-28 12:57:00,2.23649,2.2368,2.23626,2.2368,19900000.0
2005-01-28 12:58:00,2.23676,2.23705,2.23676,2.23695,18800000.0
2005-01-28 12:59:00,2.2369,2.2375,2.23681,2.2375,43100000.0
2005-01-28 13:00:00,2.23719,2.23743,2.23692,2.23692,55900000.0
2005-01-28 13:01:00,2.23678,2.23706,2.23655,2.23675,42800000.0
2005-01-28 13:02:00,2.23681,2.23718,2.23661,2.23704,48800001.0
2005-01-28 13:03:00,2.23675,2.23742,2.23675,2.23722,19500000.0
2005-01-28 13:04:00,2.23714,2.23753,2.23704,2.23753,32900000.0
2005-01-28 13:05:00,2.23774,2.23778,2.23741,2.23749,23900000.0
2005-01-28 13:06:00,2.23728,2.23749,2.23686,2.23729,38800000.0
2005-01-28 13:07:00,2.23721,2.23721,2.23635,2.23668,43000000.0
2005-01-28 13:08:00,2.23654,2.23656,2.23599,2.23609,38600000.0
2005-01-28 13:09:00,2.23625,2.23636,2.23601,2.23624,31400000.0
2005-01-28 13:10:00,2.23653,2.23673,2.23627,2.23667,57000001.0
2005-01-28 13:11:00,2.23681,2.23681,2.23555,2.2356,52700000.0
2005-01-28 13:12:00,2.23642,2.23647,2.23593,2.23619,26200000.0
2005-01-28 13:13:00,2.23647,2.23673,2.23643,2.23653,41200000.0
2005-01-28 13:14:00,2.23659,2.23659,2.23583,2.23628,23000000.0
2005-01-28 13:15:00,2.23637,2.23663,2.23637,2.23662,50900000.0
2005-01-28 13:16:00,2.23614,2.2364,2.23587,2.23627,45500000.0
2005-01-28 13:17:00,2.23622,2.23622,2.23537,2.23552,25600000.0
2005-01-28 13:18:00,2.23577,2.2358,2.23516,2.23518,42600000.0
2005-01-28 13:19:00,2.23534,2.23535,2.23488,2.23489,39500000.0
2005-01-28 13:20:00,2.23487,2.23508,2.23427,2.23451,42800000.0
2005-01-28 13:21:00,2.23425,2.23522,2.23397,2.23505,50500000.0
2005-01-28 13:22:00,2.23477,2.23517,2.23464,2.23517,26500000.0
2005-01-28 13:23:00,2.23484,2.23492,2.23444,2.2347,53500000.0
2005-01-28 13:24:00,2.23457,2.2353,2.23428,2.23506,25200000.0
2005-01-28 13:25:00,2.23504,2.23532,2.23481,2.23489,45800000.0
2005-01-28 13:26:00,2.23464,2.23469,2.23428,2.23448,15000000.0
2005-01-28 13:27:00,2.23432,2.23451,2.23378,2.23422,35800000.0
2005-01-28 13:28:00,2.23422,2.23429,2.23346,2.23346,50899999.0
2005-01-28 13:29:00,2.23373,2.2341,2.23362,2.23406,29400000.0
2005-01-28 13:30:00,2.2344,2.23448,2.23356,2.23366,52900000.0
2005-01-28 13:31:00,2.23366,2.23398,2.23358,2.23375,30000000.0
2005-01-28 13:32:00,2.23343,2.2336,2.23309,2.23309,34900000.0
2005-01-28 13:33:00,2.23332,2.2334,2.23244,2.23245,48500000.0
2005-01-28 13:34:00,2.23277,2.23331,2.2325,2.23331,59799999.0
2005-01-28 13:35:00,2.23386,2.23396,2.2336,2.23381,39200000.0
2005-01-28 13:36:00,2.23394,2.23394,2.23334,2.23352,28200000.0
2005-01-28 13:37:00,2.2331,2.23331,2.23276,2.23302,60200000.0
2005-01-28 13:38:00,2.23335,2.23342,2.23308,2.23313,40400000.0
2005-01-28 13:39:00,2.23302,2.2334,2.23278,2.2331,43100000.0
2005-01-28 13:40:00,2.23325,2.23346,2.23318,2.23343,20200000.0
2005-01-28 13:41:00,2.23345,2.23386,2.23293,2.23293,29400000.0
2005-01-28 13:42:00,2.23304,2.23318,2.23262,2.23317,26800000.0
2005-01-28 13:43:00,2.23321,2.23339,2.23282,2.2331,44400000.0
2005-01-28 13:44:00,2.23295,2.23302,2.23243,2.23299,33300000.0
2005-01-28 13:45:00,2.23301,2.23346,2.23291,2.23333,30800000.0
2005-01-28 13:46:00,2.23335,2.23413,2.23328,2.23359,41000000.0
2005-01-28 13:47:00,2.23352,2.23367,2.23309,2.23367,19800000.0
2005-01-28 13:48:00,2.23416,2.23416,2.23329,2.23344,53300000.0
2005-01-28 13:49:00,2.23382,2.23382,2.23271,2.23328,53500001.0
2005-01-28 13:50:00,2.23317,2.23361,2.23306,2.23326,67200000.0
2005-01-28 13:51:00,2.23297,2.23308,2.23236,2.23236,19800000.0
2005-01-28 13:52:00,2.23235,2.2329,2.23189,2.23289,33300000.0
2005-01-28 13:53:00,2.23276,2.23312,2.23271,2.23312,51300000.0
2005-01-28 13:54:00,2.2327,2.23298,2.23264,2.23291,26000000.0
2005-01-28 13:55:00,2.23226,2.23264,2.23199,2.23244,41600000.0
2005-01-28 13:56:00,2.23233,2.23261,2.23209,2.23261,30500000.0
2005-01-28 13:57:00,2.23277,2.23305,2.23253,2.23301,35400000.0
2005-01-28 13:58:00,2.23262,2.23317,2.23256,2.23317,39300000.0
2005-01-28 13:59:00,2.23298,2.23327,2.23296,2.23312,50700000.0
2005-01-28 14:00:00,2.23311,2.23321,2.23303,2.23321,31900000.0
2005-01-28 14:01:00,2.2331,2.2331,2.23274,2.23299,31200000.0
2005-01-28 14:02:00,2.23241,2.23331,2.23241,2.23309,39400000.0
2005-01-28 14:03:00,2.23314,2.23323,2.2329,2.23309,38500000.0
2005-01-28 14:04:00,2.23322,2.23332,2.23267,2.23299,52900000.0
2005-01-28 14:05:00,2.23306,2.23316,2.23259,2.23259,22300000.0
2005-01-28 14:06:00,2.23274,2.2332,2.23274,2.23282,33100000.0
2005-01-28 14:07:00,2.23278,2.23308,2.23275,2.2329,35600000.0
2005-01-28 14:08:00,2.23308,2.23308,2.23243,2.23292,50700000.0
2005-01-28 14:09:00,2.23312,2.23324,2.23272,2.23298,33300000.0
2005-01-28 14:10:00,2.23277,2.23305,2.23252,2.23305,36300000.0
2005-01-28 14:11:00,2.23269,2.23273,2.23233,2.23239,48500001.0
2005-01-28 14:12:00,2.23296,2.23296,2.23267,2.23267,30000000.0
2005-01-28 14:13:00,2.23277,2.23288,2.23255,2.23268,46700000.0
2005-01-28 14:14:00,2.23266,2.23302,2.23266,2.23302,33900000.0
2005-01-28 14:15:00,2.23275,2.23282,2.23249,2.23249,39600000.0
2005-01-28 14:16:00,2.23253,2.23274,2.23221,2.23221,37000000.0
2005-01-28 14:17:00,2.23282,2.23306,2.23229,2.2324,45900000.0
2005-01-28 14:18:00,2.23281,2.23281,2.23225,2.23225,23400000.0
2005-01-28 14:19:00,2.23232,2.2327,2.23207,2.2327,39900000.0
2005-01-28 14:20:00,2.23255,2.23285,2.23228,2.23285,39500000.0
2005-01-28 14:21:00,2.23304,2.23315,2.23265,2.23275,36300000.0
2005-01-28 14:22:00,2.23277,2.23293,2.23265,2.23293,20400000.0
2005-01-28 14:23:00,2.2324,2.2328,2.23229,2.23278,44400000.0
2005-01-28 14:24:00,2.23267,2.23274,2.2324,2.23247,23400000.0
2005-01-28 14:25:00,2.23208,2.2331,2.23208,2.2328,28700000.0
2005-01-28 14:26:00,2.23262,2.23267,2.23173,2.23208,46500000.0
2005-01-28 14:27:00,2.23175,2.23223,2.23159,2.23223,32800000.0
2005-01-28 14:28:00,2.23215,2.2323,2.23185,2.23185,19400000.0
2005-01-28 14:29:00,2.232,2.2331,2.232,2.23299,32600000.0
2005-01-28 14:30:00,2.23284,2.23292,2.23217,2.23217,37700000.0
2005-01-28 14:31:00,2.23207,2.23208,2.23168,2.23189,29100000.0
2005-01-28 14:32:00,2.23175,2.232,2.23165,2.23178,45500000.0
2005-01-28 14:33:00,2.23217,2.23237,2.23165,2.23223,87900000.0
2005-01-28 14:34:00,2.23298,2.23316,2.23201,2.23227,39100000.0
2005-01-28 14:35:00,2.23262,2.23268,2.23216,2.23233,25700000.0
2005-01-28 14:36:00,2.23212,2.23219,2.23173,2.23189,42200000.0
2005-01-28 14:37:00,2.23134,2.23175,2.2313,2.23175,14400000.0
2005-01-28 14:38:00,2.23165,2.23225,2.23165,2.23192,28600000.0
2005-01-28 14:39:00,2.23186,2.23224,2.23151,2.23201,34800000.0
2005-01-28 14:40:00,2.23192,2.23212,2.23156,2.23212,40300000.0
2005-01-28 14:41:00,2.23154,2.23215,2.23152,2.2321,32600000.0
2005-01-28 14:42:00,2.23231,2.23247,2.23211,2.23237,21500000.0
2005-01-28 14:43:00,2.23273,2.23306,2.23215,2.23262,31400000.0
2005-01-28 14:44:00,2.23255,2.23264,2.23202,2.23202,25900000.0
2005-01-28 14:45:00,2.23294,2.23294,2.23205,2.23205,49500000.0
2005-01-28 14:46:00,2.23255,2.23275,2.23225,2.23243,28400000.0
2005-01-28 14:47:00,2.23199,2.23244,2.23183,2.23242,22000000.0
2005-01-28 14:48:00,2.23225,2.23277,2.23207,2.23268,26200000.0
2005-01-28 14:49:00,2.23284,2.23288,2.23245,2.23275,25700000.0
2005-01-28 14:50:00,2.23263,2.23278,2.23262,2.23278,24900000.0
2005-01-28 14:51:00,2.23263,2.23293,2.2324,2.23261,29300000.0
2005-01-28 14:52:00,2.23259,2.23261,2.23217,2.2324,59700000.0
2005-01-28 14:53:00,2.23239,2.23249,2.23191,2.23247,45400000.0
2005-01-28 14:54:00,2.23245,2.23277,2.23229,2.23267,18400000.0
2005-01-28 14:55:00,2.23227,2.23276,2.23227,2.2326,60899999.0
2005-01-28 14:56:00,2.23307,2.23307,2.23233,2.23259,45200000.0
2005-01-28 14:57:00,2.23249,2.23258,2.23248,2.23258,39100000.0
2005-01-28 14:58:00,2.23257,2.23275,2.23213,2.23213,40000000.0
2005-01-28 14:59:00,2.23224,2.23287,2.23212,2.23253,31100000.0
2005-01-28 15:00:00,2.23273,2.23285,2.23226,2.23226,42600000.0
2005-01-28 15:01:00,2.23223,2.23275,2.23223,2.23255,29900000.0
2005-01-28 15:02:00,2.23302,2.2331,2.23265,2.23295,25400000.0
2005-01-28 15:03:00,2.23305,2.2333,2.23271,2.23304,17200000.0
2005-01-28 15:04:00,2.23303,2.23306,2.23227,2.23268,49400000.0
2005-01-28 15:05:00,2.2329,2.23322,2.23244,2.23272,39400000.0
2005-01-28 15:06:00,2.23268,2.23303,2.2323,2.2323,53700000.0
2005-01-28 15:07:00,2.23274,2.2329,2.23222,2.23267,42900000.0
2005-01-28 15:08:00,2.23261,2.23286,2.2325,2.23262,39800000.0
2005-01-28 15:09:00,2.23237,2.23314,2.23213,2.23282,29900000.0
2005-01-28 15:10:00,2.23233,2.23244,2.23206,2.23234,37900000.0
2005-01-28 15:11:00,2.23212,2.23214,2.23183,2.232,39100000.0
2005-01-28 15:12:00,2.23243,2.23275,2.23178,2.2319,34400000.0
2005-01-28 15:13:00,2.23213,2.23213,2.23187,2.23193,25400000.0
2005-01-28 15:14:00,2.23193,2.23223,2.2318,2.23223,37900000.0
2005-01-28 15:15:00,2.23228,2.23268,2.23202,2.23268,27500000.0
2005-01-28 15:16:00,2.2326,2.23281,2.23244,2.23266,24000000.0
2005-01-28 15:17:00,2.23304,2.2332,2.23254,2.23302,42500000.0
2005-01-28 15:18:00,2.23299,2.23384,2.23299,2.23384,17400000.0
2005-01-28 15:19:00,2.23343,2.23363,2.23324,2.23353,44600000.0
2005-01-28 15:20:00,2.23362,2.2337,2.23339,2.23352,23200000.0
2005-01-28 15:21:00,2.2337,2.23371,2.23292,2.23349,30400000.0
2005-01-28 15:22:00,2.2331,2.23376,2.2331,2.23374,29400000.0
2005-01-28 15:23:00,2.23349,2.23375,2.23313,2.2337,31400000.0
2005-01-28 15:24:00,2.2337,2.23457,2.2337,2.23457,29300000.0
2005-01-28 15:25:00,2.23455,2.23467,2.23422,2.23438,24400000.0
2005-01-28 15:26:00,2.2345,2.2348,2.23449,2.23465,37900000.0
2005-01-28 15:27:00,2.23484,2.23494,2.23382,2.23382,37100000.0
2005-01-28 15:28:00,2.23444,2.2356,2.2344,2.23545,36100000.0
2005-01-28 15:29:00,2.23548,2.23569,2.2353,2.23534,43300000.0
2005-01-28 15:30:00,2.2344,2.23655,2.23386,2.23509,49000000.0
2005-01-28 15:31:00,2.23512,2.23525,2.23418,2.2343,53600000.0
2005-01-28 15:32:00,2.2336,2.23411,2.23318,2.23354,37800000.0
2005-01-28 15:33:00,2.23288,2.23293,2.23227,2.23227,34200000.0
2005-01-28 15:34:00,2.23208,2.23285,2.23205,2.23269,30800000.0
2005-01-28 15:35:00,2.23259,2.23311,2.23241,2.23271,54700000.0
2005-01-28 15:36:00,2.233,2.23318,2.23231,2.23255,31900000.0
2005-01-28 15:37:00,2.23261,2.23289,2.23235,2.23269,42999999.0
2005-01-28 15:38:00,2.23267,2.23278,2.23189,2.23212,32800000.0
2005-01-28 15:39:00,2.23252,2.23252,2.23141,2.23181,60800000.0
2005-01-28 15:40:00,2.2319,2.23216,2.23163,2.23216,46700000.0
2005-01-28 15:41:00,2.2319,2.23337,2.23168,2.23337,41600000.0
2005-01-28 15:42:00,2.23255,2.23336,2.23249,2.23284,33800000.0
2005-01-28 15:43:00,2.2328,2.23323,2.23247,2.23323,30200000.0
2005-01-28 15:44:00,2.2333,2.23342,2.23288,2.23302,47700000.0
2005-01-28 15:45:00,2.23312,2.23327,2.23233,2.23283,44500000.0
2005-01-28 15:46:00,2.23302,2.23363,2.23302,2.2334,38000000.0
2005-01-28 15:47:00,2.23383,2.23426,2.23347,2.23372,40700000.0
2005-01-28 15:48:00,2.23445,2.23445,2.23349,2.23349,38300000.0
2005-01-28 15:49:00,2.2335,2.23382,2.23326,2.23332,45000000.0
2005-01-28 15:50:00,2.23299,2.23332,2.23274,2.2331,20100000.0
2005-01-28 15:51:00,2.23285,2.23285,2.23234,2.23251,34000000.0
2005-01-28 15:52:00,2.23284,2.23303,2.23251,2.23303,34600000.0
2005-01-28 15:53:00,2.2327,2.23321,2.23258,2.23276,31200000.0
2005-01-28 15:54:00,2.23257,2.23288,2.23234,2.23288,50800000.0
2005-01-28 15:55:00,2.23289,2.23295,2.23242,2.23245,42600000.0
2005-01-28 15:56:00,2.23284,2.23329,2.23284,2.23311,41300000.0
2005-01-28 15:57:00,2.23339,2.23339,2.23245,2.23252,40500000.0
2005-01-28 15:58:00,2.23225,2.23266,2.23212,2.23253,25800000.0
2005-01-28 15:59:00,2.23265,2.23315,2.2325,2.23296,41000000.0
2005-01-28 16:00:00,2.23292,2.23355,2.23273,2.23355,36400000.0
2005-01-28 16:01:00,2.2336,2.23408,2.23346,2.23408,27600000.0
2005-01-28 16:02:00,2.23367,2.234,2.23349,2.23371,42400000.0
2005-01-28 16:03:00,2.234,2.234,2.23357,2.23357,30500000.0
2005-01-28 16:04:00,2.23363,2.23384,2.23334,2.23356,43600000.0
2005-01-28 16:05:00,2.23385,2.23456,2.23367,2.23443,59100000.0
2005-01-28 16:06:00,2.23425,2.23464,2.23415,2.23425,45200000.0
2005-01-28 16:07:00,2.23407,2.23416,2.23391,2.23394,29900000.0
2005-01-28 16:08:00,2.23386,2.23415,2.2338,2.23409,28400000.0
2005-01-28 16:09:00,2.23419,2.23419,2.23353,2.23353,31700000.0
2005-01-28 16:10:00,2.23358,2.23375,2.23346,2.23353,30300000.0
2005-01-28 16:11:00,2.23332,2.23366,2.23314,2.23359,62200000.0
2005-01-28 16:12:00,2.23347,2.23371,2.23325,2.23349,57200000.0
2005-01-28 16:13:00,2.23335,2.23421,2.23335,2.23407,37200000.0
2005-01-28 16:14:00,2.23453,2.23467,2.23416,2.23451,46400000.0
2005-01-28 16:15:00,2.2345,2.23504,2.23434,2.23497,49900000.0
2005-01-28 16:16:00,2.23503,2.23507,2.23462,2.23478,19900000.0
2005-01-28 16:17:00,2.23505,2.23519,2.23443,2.23475,55600000.0
2005-01-28 16:18:00,2.23474,2.235,2.23461,2.2348,27000000.0
2005-01-28 16:19:00,2.23486,2.23518,2.23461,2.23517,22900000.0
2005-01-28 16:20:00,2.2354,2.23547,2.23511,2.23528,16000000.0
2005-01-28 16:21:00,2.23537,2.23537,2.23479,2.23479,32300000.0
2005-01-28 16:22:00,2.23458,2.23557,2.23455,2.23546,51500000.0
2005-01-28 16:23:00,2.23551,2.23578,2.23526,2.23552,33400000.0
2005-01-28 16:24:00,2.23538,2.2354,2.2351,2.23517,29000000.0
2005-01-28 16:25:00,2.23535,2.23574,2.23494,2.23561,43900000.0
2005-01-28 16:26:00,2.23579,2.2367,2.23579,2.23649,48700000.0
2005-01-28 16:27:00,2.23617,2.23662,2.23601,2.23634,29200000.0
2005-01-28 16:28:00,2.23627,2.23628,2.23577,2.23605,57200000.0
2005-01-28 16:29:00,2.23581,2.236,2.23546,2.23562,23000000.0
2005-01-28 16:30:00,2.2355,2.23573,2.23525,2.23541,21200000.0
2005-01-28 16:31:00,2.23537,2.23543,2.23506,2.23525,40500000.0
2005-01-28 16:32:00,2.23493,2.23493,2.23412,2.23412,38700000.0
2005-01-28 16:33:00,2.23408,2.23446,2.23406,2.23446,25100000.0
2005-01-28 16:34:00,2.23441,2.23497,2.23441,2.23464,38100000.0
2005-01-28 16:35:00,2.23474,2.23491,2.23421,2.23445,29900000.0
2005-01-28 16:36:00,2.23442,2.23474,2.2344,2.23448,35000000.0
2005-01-28 16:37:00,2.23477,2.23495,2.23446,2.23491,32200000.0
2005-01-28 16:38:00,2.23468,2.23518,2.23468,2.2348,26200000.0
2005-01-28 16:39:00,2.23475,2.23509,2.23462,2.23477,47900000.0
2005-01-28 16:40:00,2.23499,2.23499,2.23447,2.23462,48700000.0
2005-01-28 16:41:00,2.23473,2.23535,2.23467,2.23511,62100000.0
2005-01-28 16:42:00,2.23507,2.23513,2.2347,2.23506,42700000.0
2005-01-28 16:43:00,2.235,2.23548,2.23474,2.23548,50300000.0
2005-01-28 16:44:00,2.23523,2.23534,2.23475,2.23485,37600000.0
2005-01-28 16:45:00,2.23499,2.23522,2.23488,2.23508,39600000.0
2005-01-28 16:46:00,2.23523,2.23533,2.23502,2.23525,41500000.0
2005-01-28 16:47:00,2.23536,2.23542,2.23504,2.23532,43700000.0
2005-01-28 16:48:00,2.23491,2.23548,2.23489,2.23548,22800000.0
2005-01-28 16:49:00,2.2358,2.2358,2.23517,2.23541,25700000.0
2005-01-28 16:50:00,2.23566,2.23577,2.23541,2.23562,40600000.0
2005-01-28 16:51:00,2.23582,2.23598,2.2353,2.23559,34000000.0
2005-01-28 16:52:00,2.23563,2.23578,2.23545,2.23578,35300000.0
2005-01-28 16:53:00,2.23567,2.23583,2.23548,2.23577,63300000.0
2005-01-28 16:54:00,2.23555,2.23626,2.23555,2.23626,58900000.0
2005-01-28 16:55:00,2.23648,2.23675,2.23571,2.23603,30900000.0
2005-01-28 16:56:00,2.23623,2.23679,2.23623,2.23668,32900000.0
2005-01-28 16:57:00,2.23656,2.23674,2.23617,2.23663,29900000.0
2005-01-28 16:58:00,2.23618,2.23672,2.23611,2.23666,23500000.0
2005-01-28 16:59:00,2.23674,2.23689,2.23641,2.2365,31400000.0
2005-01-28 17:00:00,2.23651,2.23725,2.23569,2.23725,37700000.0
2005-01-28 17:01:00,2.23733,2.23744,2.23688,2.23693,46500000.0
2005-01-28 17:02:00,2.23686,2.23703,2.23676,2.237,28100000.0
2005-01-28 17:03:00,2.2369,2.23722,2.23681,2.23698,18500000.0
2005-01-28 17:04:00,2.23722,2.23748,2.23705,2.23748,50800000.0
2005-01-28 17:05:00,2.23741,2.23763,2.23724,2.23742,38800000.0
2005-01-28 17:06:00,2.23744,2.23746,2.23712,2.23745,34900000.0
2005-01-28 17:07:00,2.2375,2.23789,2.23727,2.23764,24700000.0
2005-01-28 17:08:00,2.23778,2.23821,2.2377,2.23821,29800000.0
2005-01-28 17:09:00,2.23837,2.23837,2.23789,2.2383,36100000.0
2005-01-28 17:10:00,2.23851,2.23856,2.23809,2.23826,30900000.0
2005-01-28 17:11:00,2.23828,2.24,2.23828,2.23993,37700000.0
2005-01-28 17:12:00,2.24027,2.24047,2.23979,2.24047,27300000.0
2005-01-28 17:13:00,2.24019,2.24064,2.24012,2.24025,59700000.0
2005-01-28 17:14:00,2.24018,2.24018,2.23966,2.23984,30200000.0
2005-01-28 17:15:00,2.23995,2.24026,2.2396,2.24015,27900000.0
2005-01-28 17:16:00,2.24033,2.24054,2.23981,2.24032,43900000.0
2005-01-28 17:17:00,2.241,2.24153,2.241,2.24153,23700000.0
2005-01-28 17:18:00,2.24149,2.24161,2.24116,2.24129,57300000.0
2005-01-28 17:19:00,2.24119,2.24119,2.24036,2.2405,54000000.0
2005-01-28 17:20:00,2.24052,2.24052,2.23941,2.24014,21400000.0
2005-01-28 17:21:00,2.23971,2.24012,2.23942,2.23942,38300000.0
2005-01-28 17:22:00,2.23907,2.23951,2.23883,2.23899,44300000.0
2005-01-28 17:23:00,2.23895,2.23918,2.23838,2.23863,19300000.0
2005-01-28 17:24:00,2.23898,2.23947,2.23859,2.23947,35800000.0
2005-01-28 17:25:00,2.23972,2.23973,2.23852,2.23858,56700000.0
2005-01-28 17:26:00,2.23859,2.23888,2.23791,2.23858,33000000.0
2005-01-28 17:27:00,2.2386,2.23873,2.23755,2.23781,30200000.0
2005-01-28 17:28:00,2.2379,2.23795,2.23747,2.23769,22200000.0
2005-01-28 17:29:00,2.23731,2.23847,2.23731,2.23847,26800000.0
2005-01-28 17:30:00,2.23827,2.23874,2.23783,2.23783,32200000.0
2005-01-28 17:31:00,2.23803,2.23834,2.23778,2.23791,32900000.0
2005-01-28 17:32:00,2.23813,2.23846,2.23785,2.23835,26200000.0
2005-01-28 17:33:00,2.23835,2.23955,2.23832,2.2394,29100000.0
2005-01-28 17:34:00,2.2393,2.23958,2.23896,2.23944,36500000.0
2005-01-28 17:35:00,2.24005,2.24046,2.23989,2.24044,48500000.0
2005-01-28 17:36:00,2.24044,2.2409,2.24006,2.24089,35900000.0
2005-01-28 17:37:00,2.24099,2.2412,2.24017,2.24017,17400000.0
2005-01-28 17:38:00,2.23967,2.24003,2.23921,2.24003,43900000.0
2005-01-28 17:39:00,2.23995,2.24044,2.23969,2.23969,47699999.0
2005-01-28 17:40:00,2.23991,2.24027,2.23969,2.24027,40700000.0
2005-01-28 17:41:00,2.24028,2.24064,2.24008,2.2405,30500000.0
2005-01-28 17:42:00,2.24035,2.24071,2.24035,2.24071,27200000.0
2005-01-28 17:43:00,2.24032,2.24083,2.24021,2.24061,55500000.0
2005-01-28 17:44:00,2.2403,2.24043,2.23905,2.23995,45000000.0
2005-01-28 17:45:00,2.23999,2.24013,2.2395,2.23984,31800000.0
2005-01-28 17:46:00,2.23992,2.24033,2.23979,2.24008,38000000.0
2005-01-28 17:47:00,2.2404,2.24069,2.23959,2.23975,21200000.0
2005-01-28 17:48:00,2.2392,2.24017,2.23909,2.24017,21100000.0
2005-01-28 17:49:00,2.24025,2.24033,2.23987,2.23998,56899999.0
2005-01-28 17:50:00,2.23963,2.23981,2.2394,2.23974,40300000.0
2005-01-28 17:51:00,2.23987,2.23988,2.23938,2.23953,21600000.0
2005-01-28 17:52:00,2.2396,2.23975,2.23929,2.2396,11100000.0
2005-01-28 17:53:00,2.23939,2.23993,2.23939,2.23951,30400000.0
2005-01-28 17:54:00,2.23932,2.23979,2.23932,2.23977,15500000.0
2005-01-28 17:55:00,2.23995,2.24005,2.2393,2.23969,26000000.0
2005-01-28 17:56:00,2.23961,2.2399,2.23925,2.2399,29700000.0
2005-01-28 17:57:00,2.23988,2.24021,2.23979,2.24007,23600000.0
2005-01-28 17:58:00,2.24047,2.2405,2.23999,2.24026,33100000.0
2005-01-28 17:59:00,2.24033,2.24059,2.24023,2.24056,28700000.0
2005-01-28 18:00:00,2.24054,2.24117,2.24054,2.24088,31900000.0
2005-01-28 18:01:00,2.24062,2.24104,2.24058,2.24082,359500000.0
2005-01-28 18:02:00,2.24103,2.24145,2.24103,2.24118,367900000.0
2005-01-28 18:03:00,2.24103,2.24152,2.24017,2.24096,504700000.0
2005-01-28 18:04:00,2.24122,2.24163,2.24082,2.2415,343999999.0
2005-01-28 18:05:00,2.24133,2.24183,2.24081,2.24088,224200000.0
2005-01-28 18:06:00,2.24107,2.24142,2.24062,2.24093,400700000.0
2005-01-28 18:07:00,2.24072,2.24118,2.24022,2.24039,401900000.0
2005-01-28 18:08:00,2.24007,2.24099,2.23983,2.24068,421200000.0
2005-01-28 18:09:00,2.24043,2.24143,2.24031,2.2412,291500000.0
2005-01-28 18:10:00,2.24115,2.24162,2.24081,2.24129,259800001.0
2005-01-28 18:11:00,2.24137,2.24154,2.24101,2.24154,247600000.0
2005-01-28 18:12:00,2.24112,2.24146,2.24088,2.24122,167300000.0
2005-01-28 18:13:00,2.24113,2.24189,2.24106,2.24137,155800000.0
2005-01-28 18:14:00,2.24148,2.24165,2.24089,2.24132,305800000.0
2005-01-28 18:15:00,2.24111,2.24156,2.24081,2.24138,386100000.0
2005-01-28 18:16:00,2.24157,2.24157,2.24082,2.24106,352000000.0
2005-01-28 18:17:00,2.24105,2.24141,2.24084,2.24101,237900000.0
2005-01-28 18:18:00,2.24126,2.24191,2.24093,2.24158,195200000.0
2005-01-28 18:19:00,2.24136,2.24157,2.24087,2.24111,315499999.0
2005-01-28 18:20:00,2.24147,2.24166,2.24072,2.241,161099999.0
2005-01-28 18:21:00,2.2411,2.2411,2.24049,2.24072,241799998.0
2005-01-28 18:22:00,2.2408,2.2408,2.23982,2.24048,187300000.0
2005-01-28 18:23:00,2.24006,2.2411,2.23963,2.24046,348400000.0
2005-01-28 18:24:00,2.24003,2.24044,2.23974,2.2401,317100000.0
2005-01-28 18:25:00,2.24027,2.24138,2.23995,2.24036,314200000.0
2005-01-28 18:26:00,2.24018,2.2404,2.23997,2.24021,349799999.0
2005-01-28 18:27:00,2.23999,2.24028,2.23969,2.24021,330800001.0
2005-01-28 18:28:00,2.24014,2.24019,2.23956,2.23989,204000000.0
2005-01-28 18:29:00,2.23968,2.24013,2.23956,2.23983,226200000.0
2005-01-28 18:30:00,2.23985,2.24004,2.2396,2.23974,239200000.0
2005-01-28 18:31:00,2.23984,2.23984,2.23934,2.23963,158600000.0
2005-01-28 18:32:00,2.23983,2.23983,2.23905,2.23956,156600000.0
2005-01-28 18:33:00,2.23955,2.23992,2.23941,2.23957,309300002.0
2005-01-28 18:34:00,2.23954,2.23971,2.23898,2.23929,391899998.0
2005-01-28 18:35:00,2.23963,2.23987,2.23904,2.23959,182699999.0
2005-01-28 18:36:00,2.23932,2.23941,2.23898,2.23915,88500000.0
2005-01-28 18:37:00,2.23898,2.23917,2.23816,2.23858,82500000.0
2005-01-28 18:38:00,2.23827,2.23867,2.23818,2.23859,82300000.0
2005-01-28 18:39:00,2.23845,2.23888,2.23823,2.23823,173400001.0
2005-01-28 18:40:00,2.23857,2.23873,2.23815,2.23858,172200000.0
2005-01-28 18:41:00,2.23855,2.23886,2.23824,2.23878,181400000.0
2005-01-28 18:42:00,2.23869,2.23904,2.23845,2.23883,114200000.0
2005-01-28 18:43:00,2.23851,2.23903,2.23797,2.2388,69700000.0
2005-01-28 18:44:00,2.23866,2.23898,2.23853,2.2388,138000000.0
2005-01-28 18:45:00,2.23862,2.23919,2.23853,2.2388,74500000.0
2005-01-28 18:46:00,2.23891,2.23899,2.23827,2.23851,26100000.0
2005-01-28 18:47:00,2.23848,2.23876,2.2383,2.23871,24700000.0
2005-01-28 18:48:00,2.23843,2.23864,2.23825,2.2385,93300000.0
2005-01-28 18:49:00,2.23857,2.23865,2.23819,2.23841,30400000.0
2005-01-28 18:50:00,2.23858,2.23879,2.23833,2.23873,36900000.0
2005-01-28 18:51:00,2.23854,2.23933,2.23823,2.23844,187300000.0
2005-01-28 18:52:00,2.23839,2.239,2.23839,2.2385,172800000.0
2005-01-28 18:53:00,2.23892,2.23907,2.23841,2.23875,148800000.0
2005-01-28 18:54:00,2.23878,2.23959,2.23876,2.23908,157800000.0
2005-01-28 18:55:00,2.23897,2.2395,2.23888,2.23927,159000000.0
2005-01-28 18:56:00,2.23895,2.23957,2.23895,2.2394,31900000.0
2005-01-28 18:57:00,2.23911,2.23983,2.23911,2.23952,67700000.0
2005-01-28 18:58:00,2.23982,2.24069,2.2395,2.24025,264000000.0
2005-01-28 18:59:00,2.23994,2.24047,2.23965,2.24007,190800000.0
2005-01-28 19:00:00,2.23993,2.24032,2.23958,2.24013,54400000.0
2005-01-28 19:01:00,2.23963,2.24002,2.23941,2.2397,48500000.0
2005-01-28 19:02:00,2.23937,2.23992,2.23935,2.23978,158100000.0
2005-01-28 19:03:00,2.2393,2.23964,2.23908,2.23914,92500000.0
2005-01-28 19:04:00,2.23943,2.23962,2.23911,2.23945,50400000.0
2005-01-28 19:05:00,2.23918,2.23976,2.23908,2.23935,59700000.0
2005-01-28 19:06:00,2.2391,2.23977,2.23825,2.23929,224800000.0
2005-01-28 19:07:00,2.23922,2.2396,2.23881,2.23955,150900000.0
2005-01-28 19:08:00,2.23939,2.2398,2.23898,2.23977,209900000.0
2005-01-28 19:09:00,2.23958,2.2399,2.23917,2.23944,148899998.0
2005-01-28 19:10:00,2.23929,2.23967,2.23906,2.23939,72800000.0
2005-01-28 19:11:00,2.23938,2.23944,2.23882,2.23898,69100000.0
2005-01-28 19:12:00,2.23874,2.23929,2.23862,2.23929,39100000.0
2005-01-28 19:13:00,2.23914,2.23965,2.23914,2.23937,142400000.0
2005-01-28 19:14:00,2.23877,2.23971,2.23877,2.23971,116900000.0
2005-01-28 19:15:00,2.23904,2.23939,2.23853,2.23939,103600000.0
2005-01-28 19:16:00,2.23934,2.23951,2.2391,2.2394,33600000.0
2005-01-28 19:17:00,2.23932,2.23943,2.23919,2.23934,73900000.0
2005-01-28 19:18:00,2.23965,2.23965,2.2388,2.23923,108500000.0
2005-01-28 19:19:00,2.23913,2.23927,2.23882,2.23895,83900000.0
2005-01-28 19:20:00,2.23905,2.23915,2.23841,2.23888,176799998.0
2005-01-28 19:21:00,2.23882,2.23958,2.23861,2.23924,119200000.0
2005-01-28 19:22:00,2.23967,2.23987,2.23922,2.23964,85300000.0
2005-01-28 19:23:00,2.2395,2.23969,2.2391,2.2391,145200000.0
2005-01-28 19:24:00,2.23914,2.23941,2.2388,2.23928,66500000.0
2005-01-28 19:25:00,2.23896,2.23936,2.23872,2.23902,95500000.0
2005-01-28 19:26:00,2.23923,2.23946,2.23893,2.23927,135300000.0
2005-01-28 19:27:00,2.23952,2.23965,2.23913,2.23944,119000000.0
2005-01-28 19:28:00,2.23954,2.23977,2.23893,2.23926,84000000.0
2005-01-28 19:29:00,2.23948,2.23951,2.23863,2.23905,94500000.0
2005-01-28 19:30:00,2.23909,2.2393,2.23888,2.23905,209600000.0
2005-01-28 19:31:00,2.23899,2.23927,2.23867,2.23923,71100000.0
2005-01-28 19:32:00,2.23857,2.23906,2.23758,2.23854,169500000.0
2005-01-28 19:33:00,2.23829,2.23928,2.23817,2.23889,68200000.0
2005-01-28 19:34:00,2.23859,2.23921,2.23809,2.23909,89900000.0
2005-01-28 19:35:00,2.2388,2.23925,2.23832,2.23879,135200001.0
2005-01-28 19:36:00,2.23884,2.23911,2.23878,2.23878,153299999.0
2005-01-28 19:37:00,2.239,2.23927,2.2388,2.23901,34300000.0
2005-01-28 19:38:00,2.23898,2.23919,2.23861,2.2387,34300000.0
2005-01-28 19:39:00,2.23951,2.23952,2.2389,2.23952,58100000.0
2005-01-28 19:40:00,2.23953,2.24021,2.23933,2.23992,102100000.0
2005-01-28 19:41:00,2.23993,2.24,2.2395,2.23977,89500000.0
2005-01-28 19:42:00,2.23982,2.24013,2.23938,2.23961,96900000.0
2005-01-28 19:43:00,2.23972,2.23995,2.23927,2.2397,36800000.0
2005-01-28 19:44:00,2.23972,2.23979,2.23909,2.23945,58000000.0
2005-01-28 19:45:00,2.23903,2.23956,2.23891,2.23947,31400000.0
2005-01-28 19:46:00,2.23975,2.23975,2.23939,2.2396,109300000.0
2005-01-28 19:47:00,2.2393,2.23952,2.23903,2.23923,30900000.0
2005-01-28 19:48:00,2.23931,2.23954,2.23866,2.23921,67100000.0
2005-01-28 19:49:00,2.23932,2.23955,2.23891,2.2394,96700000.0
2005-01-28 19:50:00,2.23976,2.23976,2.23909,2.23968,50400000.0
2005-01-28 19:51:00,2.23926,2.23976,2.23895,2.23957,118800000.0
2005-01-28 19:52:00,2.23957,2.24015,2.23918,2.2397,46600000.0
2005-01-28 19:53:00,2.23994,2.23994,2.23961,2.23975,22700000.0
2005-01-28 19:54:00,2.24009,2.24042,2.23962,2.24027,61900000.0
2005-01-28 19:55:00,2.2403,2.24051,2.24013,2.24018,28900000.0
2005-01-28 19:56:00,2.2403,2.2406,2.23998,2.24004,62600000.0
2005-01-28 19:57:00,2.24016,2.24032,2.23938,2.23973,134700000.0
2005-01-28 19:58:00,2.23963,2.23993,2.23901,2.23927,113200000.0
2005-01-28 19:59:00,2.23943,2.23943,2.23886,2.23935,112300000.0
2005-01-28 20:00:00,2.23946,2.23964,2.23859,2.23931,70700000.0
2005-01-28 20:01:00,2.23941,2.23941,2.2386,2.23927,63500000.0
2005-01-28 20:02:00,2.23896,2.23924,2.23885,2.23888,66100000.0
2005-01-28 20:03:00,2.23873,2.23946,2.23865,2.2392,42000000.0
2005-01-28 20:04:00,2.23931,2.23931,2.23896,2.23899,33300000.0
2005-01-28 20:05:00,2.23836,2.23925,2.23836,2.23894,33800000.0
2005-01-28 20:06:00,2.23828,2.2391,2.23821,2.23904,28800000.0
2005-01-28 20:07:00,2.23878,2.23892,2.2384,2.23882,47900000.0
2005-01-28 20:08:00,2.23863,2.23893,2.23828,2.23868,104200000.0
2005-01-28 20:09:00,2.23871,2.23898,2.23857,2.23885,23400000.0
2005-01-28 20:10:00,2.23829,2.23869,2.23812,2.23869,28800000.0
2005-01-28 20:11:00,2.23828,2.23867,2.23772,2.23772,94300000.0
2005-01-28 20:12:00,2.23834,2.23861,2.23818,2.23831,133900000.0
2005-01-28 20:13:00,2.23865,2.2388,2.23793,2.23867,175300001.0
2005-01-28 20:14:00,2.23847,2.2387,2.238,2.23817,94700000.0
2005-01-28 20:15:00,2.23872,2.23892,2.23815,2.23815,173100000.0
2005-01-28 20:16:00,2.2378,2.23867,2.2378,2.23867,150900000.0
2005-01-28 20:17:00,2.23839,2.23882,2.2382,2.23878,39300000.0
2005-01-28 20:18:00,2.2385,2.23888,2.23807,2.2385,87900000.0
2005-01-28 20:19:00,2.23838,2.23859,2.23781,2.23843,159300000.0
2005-01-28 20:20:00,2.23787,2.23864,2.23787,2.23839,235500000.0
2005-01-28 20:21:00,2.23838,2.23872,2.23754,2.23827,78400000.0
2005-01-28 20:22:00,2.23847,2.23847,2.23801,2.23846,102500000.0
2005-01-28 20:23:00,2.2379,2.23843,2.23782,2.2381,177800000.0
2005-01-28 20:24:00,2.23817,2.23861,2.23817,2.23861,49300000.0
2005-01-28 20:25:00,2.23807,2.23851,2.23805,2.2383,170000000.0
2005-01-28 20:26:00,2.23834,2.23856,2.23797,2.23852,154300000.0
2005-01-28 20:27:00,2.23877,2.23903,2.23844,2.23891,109800000.0
2005-01-28 20:28:00,2.23829,2.23913,2.23793,2.23875,189100000.0
2005-01-28 20:29:00,2.23867,2.23897,2.23845,2.23869,181500000.0
2005-01-28 20:30:00,2.23819,2.23877,2.23806,2.23825,358900000.0
2005-01-28 20:31:00,2.23841,2.23864,2.23797,2.23859,211400000.0
2005-01-28 20:32:00,2.23861,2.23897,2.23838,2.23887,319000000.0
2005-01-28 20:33:00,2.23857,2.23878,2.23822,2.23843,79000000.0
2005-01-28 20:34:00,2.23833,2.23866,2.23771,2.23797,106100000.0
2005-01-28 20:35:00,2.23816,2.23888,2.23794,2.23858,46100000.0
2005-01-28 20:36:00,2.2388,2.2388,2.2384,2.2384,71999999.0
2005-01-28 20:37:00,2.23824,2.23857,2.23793,2.23793,118900000.0
2005-01-28 20:38:00,2.23849,2.23865,2.23788,2.23788,145200000.0
2005-01-28 20:39:00,2.23825,2.23844,2.23803,2.23822,140500000.0
2005-01-28 20:40:00,2.238,2.23814,2.23733,2.23814,176900000.0
2005-01-28 20:41:00,2.23844,2.23898,2.23808,2.23883,146300000.0
2005-01-28 20:42:00,2.23898,2.23911,2.23868,2.2387,63800000.0
2005-01-28 20:43:00,2.23849,2.23898,2.23826,2.2386,96200000.0
2005-01-28 20:44:00,2.23856,2.2388,2.23836,2.23867,164500000.0
2005-01-28 20:45:00,2.23841,2.23886,2.23819,2.23858,42000000.0
2005-01-28 20:46:00,2.23845,2.23884,2.23826,2.23869,30200000.0
2005-01-28 20:47:00,2.23846,2.23878,2.23839,2.23877,153700000.0
2005-01-28 20:48:00,2.23878,2.23931,2.23862,2.23931,208900000.0
2005-01-28 20:49:00,2.2394,2.23951,2.23882,2.2392,87800000.0
2005-01-28 20:50:00,2.23909,2.23974,2.23871,2.23937,161900000.0
2005-01-28 20:51:00,2.23947,2.23969,2.2391,2.23969,123800000.0
2005-01-28 20:52:00,2.23965,2.24008,2.23946,2.23987,127500000.0
2005-01-28 20:53:00,2.23979,2.24013,2.23938,2.23973,200699999.0
2005-01-28 20:54:00,2.23966,2.23988,2.23891,2.23988,173400001.0
2005-01-28 20:55:00,2.23955,2.23986,2.23942,2.23984,27600000.0
2005-01-28 20:56:00,2.23959,2.24,2.23888,2.23983,212800000.0
2005-01-28 20:57:00,2.23994,2.24001,2.23941,2.23985,313000000.0
2005-01-28 20:58:00,2.23962,2.23988,2.23824,2.23931,199300000.0
2005-01-28 20:59:00,2.2392,2.23944,2.23878,2.23911,248500000.0
2005-01-28 21:00:00,2.23982,2.23982,2.23893,2.2391,206300000.0
2005-01-28 21:01:00,2.23888,2.2395,2.2388,2.23908,335400000.0
2005-01-28 21:02:00,2.23888,2.23921,2.23856,2.23877,106800000.0
2005-01-28 21:03:00,2.23861,2.23892,2.23768,2.23844,91300000.0
2005-01-28 21:04:00,2.23896,2.23896,2.23842,2.23888,44100000.0
2005-01-28 21:05:00,2.23834,2.23875,2.23828,2.23828,63700000.0
2005-01-28 21:06:00,2.23857,2.23867,2.2378,2.2378,61800000.0
2005-01-28 21:07:00,2.23832,2.23853,2.23802,2.23834,31600000.0
2005-01-28 21:08:00,2.23842,2.23842,2.23768,2.23792,31100000.0
2005-01-28 21:09:00,2.23834,2.23868,2.23834,2.23845,31400000.0
2005-01-28 21:10:00,2.23851,2.23869,2.23822,2.2383,107000001.0
2005-01-28 21:11:00,2.23863,2.23866,2.2379,2.23818,136300000.0
2005-01-28 21:12:00,2.23832,2.23837,2.23761,2.23766,34800000.0
2005-01-28 21:13:00,2.23802,2.23866,2.23794,2.23842,136399999.0
2005-01-28 21:14:00,2.23847,2.23889,2.23822,2.23889,169300000.0
2005-01-28 21:15:00,2.23901,2.23908,2.23875,2.23891,150300000.0
2005-01-28 21:16:00,2.23863,2.23906,2.23842,2.23906,121500000.0
2005-01-28 21:17:00,2.23897,2.23897,2.23854,2.23877,160600001.0
2005-01-28 21:18:00,2.2386,2.23868,2.23832,2.2386,118800000.0
2005-01-28 21:19:00,2.23821,2.23876,2.23821,2.23856,99200000.0
2005-01-28 21:20:00,2.23823,2.2387,2.23763,2.23846,236600000.0
2005-01-28 21:21:00,2.23841,2.23865,2.23792,2.23803,214300000.0
2005-01-28 21:22:00,2.2386,2.23876,2.23833,2.23843,139600000.0
2005-01-28 21:23:00,2.23831,2.23846,2.23763,2.23802,113800000.0
2005-01-28 21:24:00,2.23838,2.23851,2.23783,2.23784,98300000.0
2005-01-28 21:25:00,2.23817,2.23866,2.23817,2.23863,69800000.0
2005-01-28 21:26:00,2.23833,2.23851,2.23817,2.23851,32100000.0
2005-01-28 21:27:00,2.23822,2.23846,2.23771,2.23771,68700000.0
2005-01-28 21:28:00,2.2384,2.2384,2.23707,2.23763,120700000.0
2005-01-28 21:29:00,2.2386,2.23891,2.2385,2.23881,43200000.0
2005-01-28 21:30:00,2.23882,2.23892,2.23848,2.23848,22400000.0
2005-01-28 21:31:00,2.23887,2.23895,2.23806,2.23806,26800000.0
2005-01-28 21:32:00,2.23868,2.23892,2.23826,2.23892,163500000.0
2005-01-28 21:33:00,2.23876,2.23898,2.23833,2.23867,55300000.0
2005-01-28 21:34:00,2.23859,2.23888,2.23824,2.23871,114200000.0
2005-01-28 21:35:00,2.23875,2.23931,2.2387,2.23917,26100000.0
2005-01-28 21:36:00,2.23854,2.23878,2.23825,2.23872,46100000.0
2005-01-28 21:37:00,2.23798,2.23896,2.23798,2.23874,92599999.0
2005-01-28 21:38:00,2.23865,2.23903,2.23814,2.23882,56200000.0
2005-01-28 21:39:00,2.23892,2.23904,2.23834,2.23861,43600000.0
2005-01-28 21:40:00,2.23875,2.23884,2.2381,2.23828,25600000.0
2005-01-28 21:41:00,2.23803,2.23916,2.23803,2.23913,28200000.0
2005-01-28 21:42:00,2.23907,2.23929,2.2389,2.23928,94500000.0
2005-01-28 21:43:00,2.23881,2.23916,2.23854,2.23875,109500000.0
2005-01-28 21:44:00,2.23888,2.239,2.2384,2.23875,106500000.0
2005-01-28 21:45:00,2.23862,2.23873,2.23821,2.23863,70000000.0
2005-01-28 21:46:00,2.23879,2.23921,2.23861,2.23915,88800000.0
2005-01-28 21:47:00,2.239,2.23928,2.23835,2.23902,110400000.0
2005-01-28 21:48:00,2.23904,2.23909,2.23877,2.23905,61100000.0
2005-01-28 21:49:00,2.23901,2.23916,2.23831,2.23831,106900000.0
2005-01-28 21:50:00,2.239,2.23915,2.23889,2.23907,39600000.0
2005-01-28 21:51:00,2.23877,2.23937,2.23877,2.23934,34000000.0
2005-01-28 21:52:00,2.2391,2.2396,2.23841,2.2396,137199999.0
2005-01-28 21:53:00,2.23936,2.23969,2.23936,2.23942,80100001.0
2005-01-28 21:54:00,2.23936,2.23942,2.23874,2.2391,23300000.0
2005-01-28 21:55:00,2.23871,2.23896,2.23776,2.23851,73700001.0
2005-01-28 21:56:00,2.23779,2.23852,2.23779,2.23833,58600000.0
2005-01-28 21:57:00,2.23855,2.2386,2.23797,2.238,37300000.0
2005-01-28 21:58:00,2.23815,2.23865,2.238,2.23853,35400000.0
2005-01-28 21:59:00,2.23822,2.23843,2.23781,2.23791,181800000.0
2005-01-28 22:00:00,2.23813,2.23863,2.23756,2.2384,62700000.0
2005-01-28 22:01:00,2.23828,2.23896,2.23828,2.23843,61900000.0
2005-01-28 22:02:00,2.23829,2.23863,2.23794,2.23838,103800000.0
2005-01-28 22:03:00,2.23856,2.23862,2.23801,2.2381,17600000.0
2005-01-28 22:04:00,2.23841,2.23841,2.23752,2.2382,93200001.0
2005-01-28 22:05:00,2.23773,2.23819,2.23761,2.23802,57700000.0
2005-01-28 22:06:00,2.2383,2.2384,2.238,2.238,35800000.0
2005-01-28 22:07:00,2.23801,2.23841,2.23783,2.2384,29100000.0
2005-01-28 22:08:00,2.23841,2.23842,2.2379,2.23814,38800000.0
2005-01-28 22:09:00,2.23836,2.23858,2.23757,2.23818,43900000.0
2005-01-28 22:10:00,2.23842,2.23843,2.23806,2.23814,32200000.0
2005-01-28 22:11:00,2.2382,2.2383,2.23783,2.23793,28200000.0
2005-01-28 22:12:00,2.2383,2.2386,2.23802,2.23802,75000001.0
2005-01-28 22:13:00,2.23819,2.23819,2.23798,2.23805,27600000.0
2005-01-28 22:14:00,2.23814,2.2383,2.23783,2.23803,30800000.0
2005-01-28 22:15:00,2.23764,2.23814,2.23764,2.23795,143999999.0
2005-01-28 22:16:00,2.23796,2.23847,2.23767,2.23807,151400000.0
2005-01-28 22:17:00,2.23833,2.23833,2.23786,2.23806,27300000.0
2005-01-28 22:18:00,2.238,2.238,2.23782,2.23782,16000000.0
2005-01-28 22:19:00,2.23762,2.23806,2.23727,2.23803,28300000.0
2005-01-28 22:20:00,2.23758,2.23817,2.23752,2.23817,61099998.0
2005-01-28 22:21:00,2.23821,2.23821,2.23799,2.23813,32000000.0
2005-01-28 22:22:00,2.23823,2.23839,2.23787,2.23839,117300000.0
2005-01-28 22:23:00,2.23826,2.23847,2.23815,2.23828,77900000.0
2005-01-28 22:24:00,2.23804,2.23846,2.23804,2.23846,18100000.0
2005-01-28 22:25:00,2.23808,2.23829,2.23783,2.23829,41300000.0
2005-01-28 22:26:00,2.23844,2.23845,2.23802,2.23803,21800000.0
2005-01-28 22:27:00,2.23794,2.23823,2.2378,2.23789,31900000.0
2005-01-28 22:28:00,2.23877,2.23877,2.2379,2.23808,31300000.0
2005-01-28 22:29:00,2.23832,2.23837,2.23762,2.23804,168300001.0
2005-01-28 22:30:00,2.23769,2.23817,2.23755,2.23767,90800000.0
2005-01-28 22:31:00,2.23789,2.23837,2.23789,2.23833,25000000.0
2005-01-28 22:32:00,2.23801,2.23855,2.23801,2.23813,52000000.0
2005-01-28 22:33:00,2.23779,2.23839,2.23745,2.23835,62100000.0
2005-01-28 22:34:00,2.23819,2.23842,2.23757,2.23795,69600000.0
2005-01-28 22:35:00,2.23804,2.23857,2.23804,2.23844,34800000.0
2005-01-28 22:36:00,2.23828,2.23843,2.23815,2.23815,32400000.0
2005-01-28 22:37:00,2.23844,2.23844,2.23789,2.23838,34100000.0
2005-01-28 22:38:00,2.23814,2.23831,2.23789,2.2382,43300000.0
2005-01-28 22:39:00,2.2384,2.23845,2.23808,2.23838,38700000.0
2005-01-28 22:40:00,2.23835,2.23871,2.23793,2.23871,24800000.0
2005-01-28 22:41:00,2.23874,2.23874,2.23827,2.23827,39800000.0
2005-01-28 22:42:00,2.23829,2.23858,2.23821,2.23839,104300001.0
2005-01-28 22:43:00,2.23846,2.2389,2.23813,2.23855,158300000.0
2005-01-28 22:44:00,2.23828,2.23888,2.23828,2.2386,77500000.0
2005-01-28 22:45:00,2.23801,2.23886,2.23796,2.23881,64400000.0
2005-01-28 22:46:00,2.23887,2.2389,2.23821,2.23847,92800000.0
2005-01-28 22:47:00,2.23859,2.23895,2.23859,2.23877,36500000.0
2005-01-28 22:48:00,2.23862,2.23883,2.23834,2.2384,70700000.0
2005-01-28 22:49:00,2.23872,2.23877,2.23812,2.23877,60600000.0
2005-01-28 22:50:00,2.23807,2.23867,2.23807,2.2383,28700000.0
2005-01-28 22:51:00,2.23825,2.23875,2.23804,2.23856,79400000.0
2005-01-28 22:52:00,2.23837,2.23859,2.23819,2.23859,45300000.0
2005-01-28 22:53:00,2.23851,2.23866,2.23828,2.23832,50900000.0
2005-01-28 22:54:00,2.23856,2.23877,2.23839,2.23877,39500000.0
2005-01-28 22:55:00,2.23883,2.23883,2.23802,2.23853,43100000.0
2005-01-28 22:56:00,2.23867,2.23867,2.23782,2.23782,26200000.0
2005-01-28 22:57:00,2.23848,2.23902,2.23844,2.23897,40400000.0
2005-01-28 22:58:00,2.23871,2.23903,2.23858,2.23883,37100000.0
2005-01-28 22:59:00,2.23862,2.23862,2.23804,2.23823,19500000.0
2005-01-28 23:00:00,2.23789,2.23818,2.23789,2.23818,2900000.0
2005-01-28 23:01:00,2.23866,2.23898,2.23847,2.23874,39600000.0
2005-01-28 23:02:00,2.23875,2.23906,2.23845,2.23906,26400000.0
2005-01-28 23:03:00,2.23843,2.23893,2.23843,2.23892,29100000.0
2005-01-28 23:04:00,2.23883,2.23907,2.23868,2.23875,46700000.0
2005-01-28 23:05:00,2.2386,2.23894,2.23838,2.23888,40700000.0
2005-01-28 23:06:00,2.2385,2.23856,2.23808,2.23846,38900000.0
2005-01-28 23:07:00,2.23815,2.23897,2.23815,2.23876,30800000.0
2005-01-28 23:08:00,2.23874,2.23874,2.23852,2.23864,37500000.0
2005-01-28 23:09:00,2.23813,2.23853,2.23813,2.23853,27000000.0
2005-01-28 23:10:00,2.23836,2.23868,2.23819,2.23868,32600000.0
2005-01-28 23:11:00,2.23849,2.23894,2.23833,2.23871,27000000.0
2005-01-28 23:12:00,2.23882,2.23898,2.23824,2.23829,29400000.0
2005-01-28 23:13:00,2.23889,2.23905,2.23855,2.23855,33500000.0
2005-01-28 23:14:00,2.23919,2.23919,2.23898,2.23903,45800000.0
2005-01-28 23:15:00,2.23898,2.23898,2.23858,2.23896,51000000.0
2005-01-28 23:16:00,2.23852,2.23873,2.23836,2.23873,33600000.0
2005-01-28 23:17:00,2.23855,2.23873,2.23841,2.23865,24400000.0
2005-01-28 23:18:00,2.23867,2.23884,2.23839,2.23884,27600000.0
2005-01-28 23:19:00,2.23836,2.23887,2.23832,2.23842,24200000.0
2005-01-28 23:20:00,2.2387,2.23874,2.2379,2.23859,21600000.0
2005-01-28 23:21:00,2.23884,2.23885,2.23852,2.23885,23400000.0
2005-01-28 23:22:00,2.23888,2.23888,2.23818,2.2385,40600000.0
2005-01-28 23:23:00,2.23854,2.23874,2.23833,2.23867,37700000.0
2005-01-28 23:24:00,2.23841,2.2387,2.23834,2.23857,24700000.0
2005-01-28 23:25:00,2.23837,2.23864,2.23829,2.2385,48300000.0
2005-01-28 23:26:00,2.23857,2.23857,2.2381,2.23846,38100000.0
2005-01-28 23:27:00,2.23822,2.23854,2.23782,2.23782,13200000.0
2005-01-28 23:28:00,2.23833,2.23866,2.23811,2.23866,18600000.0
2005-01-28 23:29:00,2.23847,2.2389,2.23839,2.2389,50000000.0
2005-01-28 23:30:00,2.23835,2.23879,2.23797,2.23843,38600000.0
2005-01-28 23:31:00,2.23822,2.23834,2.23787,2.23787,29500000.0
2005-01-28 23:32:00,2.23869,2.23869,2.2381,2.23818,43300000.0
2005-01-28 23:33:00,2.23806,2.2384,2.23791,2.23825,59199999.0
2005-01-28 23:34:00,2.2382,2.23865,2.23799,2.23859,45000000.0
2005-01-28 23:35:00,2.2383,2.23857,2.23807,2.23857,47800000.0
2005-01-28 23:36:00,2.2386,2.2386,2.23788,2.23835,41300000.0
2005-01-28 23:37:00,2.23852,2.23868,2.23826,2.23841,33100000.0
2005-01-28 23:38:00,2.23839,2.23854,2.23779,2.23844,39400000.0
2005-01-28 23:39:00,2.23863,2.2387,2.23829,2.23864,35500000.0
2005-01-28 23:40:00,2.23826,2.23869,2.23826,2.23869,26800000.0
2005-01-28 23:41:00,2.23858,2.23858,2.23746,2.23788,31700000.0
2005-01-28 23:42:00,2.23819,2.23868,2.23799,2.23868,38800000.0
2005-01-28 23:43:00,2.23862,2.23874,2.23787,2.23836,39500000.0
2005-01-28 23:44:00,2.23846,2.23859,2.23841,2.2385,45200000.0
2005-01-28 23:45:00,2.23861,2.2392,2.23857,2.2392,37500001.0
2005-01-28 23:46:00,2.23905,2.23918,2.23836,2.23918,34200000.0
2005-01-28 23:47:00,2.23898,2.23943,2.23868,2.23935,44100000.0
2005-01-28 23:48:00,2.2393,2.23951,2.23896,2.23898,62200000.0
2005-01-28 23:49:00,2.2395,2.2395,2.23901,2.23901,25000000.0
2005-01-28 23:50:00,2.23972,2.23972,2.23881,2.23894,55300000.0
2005-01-28 23:51:00,2.23934,2.23939,2.23883,2.23925,51600000.0
2005-01-28 23:52:00,2.23903,2.23937,2.23889,2.23921,22400000.0
2005-01-28 23:53:00,2.23934,2.23949,2.23922,2.23922,27500000.0
2005-01-28 23:54:00,2.23942,2.23952,2.23922,2.23922,24700000.0
2005-01-28 23:55:00,2.23935,2.23967,2.23926,2.2394,36500000.0
2005-01-28 23:56:00,2.24004,2.24005,2.23953,2.23967,32300000.0
2005-01-28 23:57:00,2.24015,2.2403,2.23969,2.24029,38700000.0
2005-01-28 23:58:00,2.24015,2.24015,2.23975,2.24005,39800000.0
2005-01-28 23:59:00,2.2398,2.24001,2.23948,2.23956,31900000.0
2005-01-31 00:00:00,2.24065,2.24108,2.24034,2.24108,28100000.0
2005-01-31 00:01:00,2.24075,2.24116,2.2407,2.24107,36800000.0
2005-01-31 00:02:00,2.24099,2.24109,2.24073,2.24106,32700000.0
2005-01-31 00:03:00,2.24093,2.24103,2.24054,2.24103,27400000.0
2005-01-31 00:04:00,2.24093,2.24093,2.24067,2.24092,26600000.0
2005-01-31 00:05:00,2.24081,2.2409,2.24065,2.2409,31500000.0
2005-01-31 00:06:00,2.24096,2.24096,2.2406,2.2406,11900000.0
2005-01-31 00:07:00,2.2407,2.24086,2.24042,2.24086,29200000.0
2005-01-31 00:08:00,2.24089,2.24096,2.24028,2.24059,60100000.0
2005-01-31 00:09:00,2.24083,2.24083,2.24027,2.24027,11800000.0
2005-01-31 00:10:00,2.24067,2.24071,2.24067,2.24071,13600000.0
2005-01-31 00:11:00,2.24065,2.2407,2.2406,2.24066,18300000.0
2005-01-31 00:12:00,2.2408,2.2408,2.24045,2.24076,42100000.0
2005-01-31 00:13:00,2.24094,2.24107,2.24043,2.24043,21600000.0
2005-01-31 00:14:00,2.24055,2.24089,2.24025,2.24067,35000000.0
2005-01-31 00:15:00,2.241,2.241,2.24059,2.24072,46900000.0
2005-01-31 00:16:00,2.24058,2.2407,2.24042,2.24054,53800000.0
2005-01-31 00:17:00,2.24061,2.24093,2.24061,2.24073,37300000.0
2005-01-31 00:18:00,2.24076,2.24091,2.2406,2.2406,49000000.0
2005-01-31 00:19:00,2.24094,2.241,2.24068,2.24093,20300000.0
2005-01-31 00:20:00,2.24085,2.24107,2.24036,2.24059,37400000.0
2005-01-31 00:21:00,2.24086,2.24099,2.24086,2.24099,16600000.0
2005-01-31 00:22:00,2.24071,2.24101,2.24055,2.24101,17200000.0
2005-01-31 00:23:00,2.24066,2.24102,2.24052,2.24052,45400000.0
2005-01-31 00:24:00,2.24078,2.24078,2.24013,2.24073,24000000.0
2005-01-31 00:25:00,2.24086,2.24086,2.24057,2.24074,20100000.0
2005-01-31 00:26:00,2.24038,2.2409,2.24038,2.24047,49300000.0
2005-01-31 00:27:00,2.24039,2.24082,2.24003,2.24082,27400000.0
2005-01-31 00:28:00,2.24067,2.24089,2.24067,2.24071,18800000.0
2005-01-31 00:29:00,2.24079,2.24079,2.24061,2.24068,16200000.0
2005-01-31 00:30:00,2.24054,2.24075,2.24012,2.24012,29800000.0
2005-01-31 00:31:00,2.24054,2.24079,2.24054,2.24074,26800000.0
2005-01-31 00:32:00,2.24038,2.2408,2.24021,2.24072,35700000.0
2005-01-31 00:33:00,2.24048,2.24078,2.24022,2.24078,26900000.0
2005-01-31 00:34:00,2.24069,2.2409,2.2405,2.2409,37900000.0
2005-01-31 00:35:00,2.24121,2.24153,2.24121,2.24134,38800000.0
2005-01-31 00:36:00,2.24119,2.24119,2.24096,2.24118,36000000.0
2005-01-31 00:37:00,2.24091,2.24117,2.24091,2.241,60700001.0
2005-01-31 00:38:00,2.24105,2.24221,2.24105,2.24202,38500000.0
2005-01-31 00:39:00,2.24185,2.24195,2.24143,2.24176,26800000.0
2005-01-31 00:40:00,2.24188,2.24225,2.24185,2.24212,47300000.0
2005-01-31 00:41:00,2.24195,2.24219,2.24182,2.24185,21600000.0
2005-01-31 00:42:00,2.24197,2.24229,2.24197,2.24212,21200000.0
2005-01-31 00:43:00,2.2421,2.2421,2.24144,2.24161,22500000.0
2005-01-31 00:44:00,2.24135,2.24223,2.24135,2.24223,28300000.0
2005-01-31 00:45:00,2.24163,2.24238,2.24153,2.24237,32800000.0
2005-01-31 00:46:00,2.24213,2.24282,2.24213,2.24262,32500000.0
2005-01-31 00:47:00,2.24272,2.2428,2.24245,2.2426,27400000.0
2005-01-31 00:48:00,2.24236,2.24245,2.2422,2.24245,52800000.0
2005-01-31 00:49:00,2.2425,2.24352,2.24243,2.24352,59400000.0
2005-01-31 00:50:00,2.24359,2.24376,2.24311,2.24352,31000000.0
2005-01-31 00:51:00,2.24374,2.24446,2.2435,2.24446,66600000.0
2005-01-31 00:52:00,2.2444,2.24443,2.24391,2.24391,21100000.0
2005-01-31 00:53:00,2.24361,2.24401,2.24338,2.24351,51900000.0
2005-01-31 00:54:00,2.24355,2.24367,2.24275,2.24275,18200000.0
2005-01-31 00:55:00,2.24253,2.24307,2.24253,2.24307,22000000.0
2005-01-31 00:56:00,2.24325,2.24378,2.24325,2.24349,39400000.0
2005-01-31 00:57:00,2.24397,2.24418,2.2437,2.24396,19900000.0
2005-01-31 00:58:00,2.24396,2.24408,2.24338,2.24361,25600000.0
2005-01-31 00:59:00,2.24355,2.24379,2.2433,2.24358,38800000.0
2005-01-31 01:00:00,2.24354,2.24367,2.24323,2.24353,41500000.0
2005-01-31 01:01:00,2.24356,2.24358,2.24281,2.24329,26800000.0
2005-01-31 01:02:00,2.24352,2.24362,2.24315,2.24323,28500000.0
2005-01-31 01:03:00,2.24301,2.24325,2.24291,2.24292,39200000.0
2005-01-31 01:04:00,2.24346,2.24352,2.24308,2.24315,32000000.0
2005-01-31 01:05:00,2.24308,2.24344,2.24308,2.2434,21800000.0
2005-01-31 01:06:00,2.24328,2.2437,2.24328,2.2437,15400000.0
2005-01-31 01:07:00,2.24358,2.24383,2.24335,2.2435,27100000.0
2005-01-31 01:08:00,2.2436,2.24368,2.24303,2.24303,31500000.0
2005-01-31 01:09:00,2.24348,2.24403,2.24348,2.24358,30800000.0
2005-01-31 01:10:00,2.24371,2.24371,2.2433,2.24345,39700000.0
2005-01-31 01:11:00,2.24324,2.24363,2.24324,2.24349,45400000.0
2005-01-31 01:12:00,2.24359,2.2437,2.24347,2.24351,28600000.0
2005-01-31 01:13:00,2.24343,2.24352,2.24323,2.2435,44100000.0
2005-01-31 01:14:00,2.2434,2.24357,2.24332,2.24344,41700000.0
2005-01-31 01:15:00,2.2435,2.2435,2.24307,2.24325,33600000.0
2005-01-31 01:16:00,2.24358,2.24358,2.24293,2.24293,22600000.0
2005-01-31 01:17:00,2.24301,2.24345,2.24292,2.24335,25500000.0
2005-01-31 01:18:00,2.24335,2.24351,2.24312,2.24351,22900000.0
2005-01-31 01:19:00,2.24358,2.24364,2.24325,2.24364,51100000.0
2005-01-31 01:20:00,2.24297,2.24349,2.24292,2.24338,35000000.0
2005-01-31 01:21:00,2.24357,2.24386,2.2435,2.24378,35000000.0
2005-01-31 01:22:00,2.24384,2.24389,2.2434,2.24388,42000000.0
2005-01-31 01:23:00,2.24371,2.24371,2.24346,2.24355,29000000.0
2005-01-31 01:24:00,2.24285,2.24331,2.24277,2.24309,35600000.0
2005-01-31 01:25:00,2.24322,2.24347,2.24321,2.24344,50300000.0
2005-01-31 01:26:00,2.24318,2.2432,2.24281,2.2429,23200000.0
2005-01-31 01:27:00,2.24281,2.24285,2.24221,2.2427,70200000.0
2005-01-31 01:28:00,2.24277,2.24335,2.24277,2.24299,20300000.0
2005-01-31 01:29:00,2.24315,2.24315,2.24267,2.24288,28600000.0
2005-01-31 01:30:00,2.24298,2.24311,2.24284,2.24303,44700001.0
2005-01-31 01:31:00,2.24262,2.24262,2.24214,2.24238,23200000.0
2005-01-31 01:32:00,2.24232,2.24242,2.24178,2.24208,50900000.0
2005-01-31 01:33:00,2.24197,2.24204,2.24185,2.24204,46800000.0
2005-01-31 01:34:00,2.242,2.2423,2.24184,2.24186,59000000.0
2005-01-31 01:35:00,2.24206,2.24206,2.2415,2.24167,53600000.0
2005-01-31 01:36:00,2.24144,2.24162,2.24127,2.2415,41200000.0
2005-01-31 01:37:00,2.24192,2.24192,2.24142,2.24142,23900000.0
2005-01-31 01:38:00,2.24154,2.24175,2.24145,2.24163,37000000.0
2005-01-31 01:39:00,2.2417,2.24198,2.24149,2.24149,36700000.0
2005-01-31 01:40:00,2.24138,2.24138,2.24111,2.24135,35299999.0
2005-01-31 01:41:00,2.24142,2.24149,2.24119,2.24123,34600000.0
2005-01-31 01:42:00,2.24142,2.24155,2.2412,2.24127,60199999.0
2005-01-31 01:43:00,2.24128,2.24173,2.24122,2.24169,44500000.0
2005-01-31 01:44:00,2.24182,2.24195,2.24156,2.24182,40100000.0
2005-01-31 01:45:00,2.24162,2.24194,2.24141,2.24185,20600000.0
2005-01-31 01:46:00,2.24119,2.24213,2.24119,2.24213,28200000.0
2005-01-31 01:47:00,2.24229,2.24242,2.24191,2.24191,29300000.0
2005-01-31 01:48:00,2.24233,2.24233,2.24192,2.24224,55200000.0
2005-01-31 01:49:00,2.24206,2.24206,2.24181,2.24191,41900000.0
2005-01-31 01:50:00,2.24171,2.24234,2.24166,2.24234,21400000.0
2005-01-31 01:51:00,2.24232,2.24236,2.2421,2.24217,43000000.0
2005-01-31 01:52:00,2.24208,2.24242,2.24176,2.24176,52000000.0
2005-01-31 01:53:00,2.24244,2.24247,2.24217,2.24247,20000000.0
2005-01-31 01:54:00,2.24179,2.2423,2.24175,2.2423,27300000.0
2005-01-31 01:55:00,2.24176,2.24233,2.24176,2.24233,25200000.0
2005-01-31 01:56:00,2.24221,2.24237,2.24197,2.2421,27300000.0
2005-01-31 01:57:00,2.24235,2.24268,2.2422,2.24252,37000000.0
2005-01-31 01:58:00,2.24218,2.24234,2.24199,2.2421,26500000.0
2005-01-31 01:59:00,2.24203,2.24224,2.242,2.242,36000000.0
2005-01-31 02:00:00,2.24225,2.24238,2.2422,2.24231,60700000.0
2005-01-31 02:01:00,2.24205,2.24243,2.24203,2.24241,49500000.0
2005-01-31 02:02:00,2.24247,2.24255,2.24215,2.24241,28000000.0
2005-01-31 02:03:00,2.24217,2.24264,2.24201,2.24238,43400000.0
2005-01-31 02:04:00,2.24255,2.24255,2.24198,2.2421,19600000.0
2005-01-31 02:05:00,2.24243,2.24282,2.24177,2.24282,40700000.0
2005-01-31 02:06:00,2.24288,2.24295,2.24243,2.24251,36100000.0
2005-01-31 02:07:00,2.24264,2.24298,2.24235,2.24236,39100000.0
2005-01-31 02:08:00,2.24308,2.2431,2.24298,2.24303,25600000.0
2005-01-31 02:09:00,2.24292,2.24292,2.24216,2.24231,24000000.0
2005-01-31 02:10:00,2.2431,2.2431,2.24247,2.24248,22200000.0
2005-01-31 02:11:00,2.24299,2.24299,2.2425,2.24265,46200000.0
2005-01-31 02:12:00,2.24287,2.24304,2.24265,2.24274,37300000.0
2005-01-31 02:13:00,2.24303,2.24326,2.24286,2.24316,34300000.0
2005-01-31 02:14:00,2.24317,2.24317,2.24278,2.243,25200000.0
2005-01-31 02:15:00,2.24279,2.24279,2.2425,2.24257,52000000.0
2005-01-31 02:16:00,2.24295,2.24344,2.24252,2.2429,39100000.0
2005-01-31 02:17:00,2.24279,2.24301,2.24264,2.24264,30200000.0
2005-01-31 02:18:00,2.24302,2.24315,2.24274,2.24286,39600000.0
2005-01-31 02:19:00,2.24286,2.2431,2.24246,2.24246,18000000.0
2005-01-31 02:20:00,2.24236,2.24259,2.24203,2.24259,31200000.0
2005-01-31 02:21:00,2.24229,2.24229,2.24151,2.24151,52400000.0
2005-01-31 02:22:00,2.24212,2.24219,2.24166,2.24196,24700000.0
2005-01-31 02:23:00,2.24184,2.24217,2.24177,2.24189,32900000.0
2005-01-31 02:24:00,2.24141,2.24184,2.24112,2.24184,39700000.0
2005-01-31 02:25:00,2.24173,2.24204,2.24173,2.24192,72100001.0
2005-01-31 02:26:00,2.24231,2.24231,2.24168,2.24199,44200000.0
2005-01-31 02:27:00,2.24184,2.24198,2.24145,2.24159,44500000.0
2005-01-31 02:28:00,2.24168,2.24168,2.24131,2.24147,22900000.0
2005-01-31 02:29:00,2.24137,2.24157,2.24137,2.24141,56999998.0
2005-01-31 02:30:00,2.24149,2.24168,2.24138,2.24138,37200000.0
2005-01-31 02:31:00,2.24123,2.24142,2.2411,2.24133,48300000.0
2005-01-31 02:32:00,2.24172,2.24177,2.24053,2.24053,26000000.0
2005-01-31 02:33:00,2.2413,2.24141,2.2411,2.2411,43000000.0
2005-01-31 02:34:00,2.24118,2.24137,2.24099,2.24111,55200001.0
2005-01-31 02:35:00,2.24113,2.24133,2.24075,2.24091,38500000.0
2005-01-31 02:36:00,2.24147,2.24147,2.24092,2.241,27000000.0
2005-01-31 02:37:00,2.24147,2.24151,2.24097,2.24104,25400000.0
2005-01-31 02:38:00,2.24108,2.24131,2.24099,2.24105,36400000.0
2005-01-31 02:39:00,2.24126,2.24158,2.24126,2.24146,20000000.0
2005-01-31 02:40:00,2.24109,2.24153,2.24109,2.24153,24400000.0
2005-01-31 02:41:00,2.24116,2.2413,2.24072,2.2413,26800000.0
2005-01-31 02:42:00,2.24112,2.24112,2.2408,2.24088,13800000.0
2005-01-31 02:43:00,2.24082,2.24109,2.24063,2.24097,35200000.0
2005-01-31 02:44:00,2.24037,2.24106,2.24037,2.24094,26200000.0
2005-01-31 02:45:00,2.24078,2.24116,2.24059,2.24059,47100000.0
2005-01-31 02:46:00,2.24132,2.24132,2.24096,2.24122,57200000.0
2005-01-31 02:47:00,2.24039,2.24125,2.24039,2.24125,25500000.0
2005-01-31 02:48:00,2.24076,2.24113,2.24058,2.24078,58900000.0
2005-01-31 02:49:00,2.241,2.24109,2.24061,2.24061,19200000.0
2005-01-31 02:50:00,2.24067,2.24104,2.24066,2.24091,25700000.0
2005-01-31 02:51:00,2.24097,2.24131,2.24086,2.24102,42000000.0
2005-01-31 02:52:00,2.24103,2.24149,2.24084,2.24149,47800000.0
2005-01-31 02:53:00,2.24143,2.24143,2.2406,2.24107,23200000.0
2005-01-31 02:54:00,2.24147,2.24166,2.24106,2.24157,44500000.0
2005-01-31 02:55:00,2.24128,2.24189,2.24116,2.24154,51400000.0
2005-01-31 02:56:00,2.24138,2.24172,2.24078,2.24078,22700000.0
2005-01-31 02:57:00,2.24096,2.24141,2.24095,2.24095,38500000.0
2005-01-31 02:58:00,2.24104,2.24125,2.24085,2.24112,28600000.0
2005-01-31 02:59:00,2.24137,2.24145,2.24078,2.24081,34400000.0
2005-01-31 03:00:00,2.24084,2.24132,2.24084,2.2411,23500000.0
2005-01-31 03:01:00,2.24094,2.24137,2.24073,2.24133,52300000.0
2005-01-31 03:02:00,2.24102,2.24154,2.24102,2.24146,16400000.0
2005-01-31 03:03:00,2.24131,2.24163,2.24109,2.24149,21400000.0
2005-01-31 03:04:00,2.24103,2.24142,2.24101,2.24114,35300000.0
2005-01-31 03:05:00,2.24099,2.24162,2.24089,2.24124,32100000.0
2005-01-31 03:06:00,2.24121,2.2415,2.24104,2.24115,39100000.0
2005-01-31 03:07:00,2.24125,2.24125,2.2408,2.24112,22700000.0
2005-01-31 03:08:00,2.24115,2.2413,2.241,2.241,25800000.0
2005-01-31 03:09:00,2.24125,2.24145,2.24125,2.24145,41600000.0
2005-01-31 03:10:00,2.2416,2.2416,2.2413,2.24143,20000000.0
2005-01-31 03:11:00,2.24128,2.24172,2.24118,2.24164,50100001.0
2005-01-31 03:12:00,2.24122,2.2416,2.24122,2.24145,26400000.0
2005-01-31 03:13:00,2.24159,2.24167,2.24113,2.24153,50399999.0
2005-01-31 03:14:00,2.24124,2.24158,2.24109,2.24119,49500000.0
2005-01-31 03:15:00,2.24129,2.24181,2.24129,2.24172,28800000.0
2005-01-31 03:16:00,2.24149,2.24172,2.24109,2.24109,23400000.0
2005-01-31 03:17:00,2.24157,2.24184,2.24133,2.24184,29500000.0
2005-01-31 03:18:00,2.24202,2.24202,2.24119,2.24119,22200000.0
2005-01-31 03:19:00,2.24114,2.24146,2.24102,2.24125,40400000.0
2005-01-31 03:20:00,2.2413,2.24155,2.24114,2.24144,54900000.0
2005-01-31 03:21:00,2.24066,2.24168,2.24066,2.24166,33900000.0
2005-01-31 03:22:00,2.24161,2.24197,2.24142,2.24197,38000000.0
2005-01-31 03:23:00,2.2412,2.24167,2.24116,2.2414,31100000.0
2005-01-31 03:24:00,2.24159,2.24159,2.2413,2.24142,17800000.0
2005-01-31 03:25:00,2.24161,2.24177,2.24157,2.24157,50400000.0
2005-01-31 03:26:00,2.24137,2.24158,2.24123,2.24149,33500000.0
2005-01-31 03:27:00,2.24122,2.24142,2.24088,2.24115,38600000.0
2005-01-31 03:28:00,2.24127,2.24127,2.24072,2.24072,14800000.0
2005-01-31 03:29:00,2.24083,2.2413,2.24071,2.24102,54100000.0
2005-01-31 03:30:00,2.24119,2.24154,2.24119,2.24133,28600000.0
2005-01-31 03:31:00,2.24133,2.24147,2.24103,2.24113,55800001.0
2005-01-31 03:32:00,2.24082,2.24146,2.24082,2.24146,43700000.0
2005-01-31 03:33:00,2.24139,2.2416,2.24107,2.2416,34100000.0
2005-01-31 03:34:00,2.24137,2.24137,2.24087,2.24127,30800000.0
2005-01-31 03:35:00,2.24124,2.24164,2.24107,2.24138,29400000.0
2005-01-31 03:36:00,2.24156,2.24176,2.24132,2.24161,38900000.0
2005-01-31 03:37:00,2.24158,2.24158,2.24114,2.24123,31800000.0
2005-01-31 03:38:00,2.24139,2.2415,2.24094,2.24095,15800000.0
2005-01-31 03:39:00,2.24104,2.24161,2.24104,2.2411,28600000.0
2005-01-31 03:40:00,2.24099,2.24169,2.24099,2.24169,33400000.0
2005-01-31 03:41:00,2.24151,2.24161,2.24112,2.2413,50700000.0
2005-01-31 03:42:00,2.24123,2.24127,2.24087,2.24087,33900000.0
2005-01-31 03:43:00,2.24085,2.24116,2.24083,2.24087,46700000.0
2005-01-31 03:44:00,2.24115,2.24119,2.24056,2.24073,34400000.0
2005-01-31 03:45:00,2.24049,2.24083,2.24017,2.24073,30500000.0
2005-01-31 03:46:00,2.24081,2.24093,2.24036,2.24036,27300000.0
2005-01-31 03:47:00,2.24067,2.24072,2.24003,2.24051,55700000.0
2005-01-31 03:48:00,2.24045,2.24102,2.24019,2.24026,35600000.0
2005-01-31 03:49:00,2.24033,2.24095,2.24027,2.24086,26900000.0
2005-01-31 03:50:00,2.2413,2.24152,2.24098,2.24098,40000000.0
2005-01-31 03:51:00,2.24142,2.24169,2.24088,2.24088,56700000.0
2005-01-31 03:52:00,2.2416,2.24161,2.24062,2.24062,31800000.0
2005-01-31 03:53:00,2.24072,2.24109,2.24072,2.24077,31600000.0
2005-01-31 03:54:00,2.24116,2.2415,2.24056,2.24056,23800000.0
2005-01-31 03:55:00,2.24072,2.24131,2.24072,2.24093,33900000.0
2005-01-31 03:56:00,2.24111,2.24116,2.24041,2.24041,14400000.0
2005-01-31 03:57:00,2.24089,2.241,2.24023,2.24023,60300000.0
2005-01-31 03:58:00,2.24056,2.2409,2.24036,2.24074,34600000.0
2005-01-31 03:59:00,2.24097,2.24139,2.24075,2.24131,28900000.0
2005-01-31 04:00:00,2.24162,2.24163,2.2412,2.24155,32300000.0
2005-01-31 04:01:00,2.24065,2.24148,2.24065,2.24129,37900000.0
2005-01-31 04:02:00,2.24161,2.24168,2.24102,2.24102,59800000.0
2005-01-31 04:03:00,2.24132,2.24165,2.24097,2.24112,36400000.0
2005-01-31 04:04:00,2.24113,2.24173,2.24101,2.24125,38900000.0
2005-01-31 04:05:00,2.24103,2.24166,2.24091,2.24131,40600000.0
2005-01-31 04:06:00,2.24135,2.2415,2.24096,2.2411,33400000.0
2005-01-31 04:07:00,2.24166,2.24189,2.24098,2.24098,31600000.0
2005-01-31 04:08:00,2.24157,2.24178,2.24095,2.24136,56600000.0
2005-01-31 04:09:00,2.24151,2.2417,2.24101,2.24137,26300000.0
2005-01-31 04:10:00,2.24136,2.24164,2.24104,2.24104,24600000.0
2005-01-31 04:11:00,2.24123,2.24167,2.24123,2.24162,26600000.0
2005-01-31 04:12:00,2.2416,2.24162,2.24108,2.24108,47799999.0
2005-01-31 04:13:00,2.24094,2.24157,2.24074,2.24109,38900000.0
2005-01-31 04:14:00,2.24101,2.24144,2.2408,2.24125,27100000.0
2005-01-31 04:15:00,2.24125,2.24139,2.24099,2.24116,25900000.0
2005-01-31 04:16:00,2.24075,2.2412,2.24044,2.24119,35800000.0
2005-01-31 04:17:00,2.24066,2.2413,2.24066,2.24107,33400000.0
2005-01-31 04:18:00,2.24079,2.24113,2.24059,2.24102,62100000.0
2005-01-31 04:19:00,2.24077,2.24121,2.24059,2.24076,47700000.0
2005-01-31 04:20:00,2.24082,2.24098,2.24028,2.24076,24400000.0
2005-01-31 04:21:00,2.24087,2.24089,2.24031,2.24071,31200000.0
2005-01-31 04:22:00,2.24067,2.2409,2.24044,2.24063,38800000.0
2005-01-31 04:23:00,2.24014,2.24092,2.24014,2.24092,33200000.0
2005-01-31 04:24:00,2.24041,2.2409,2.24039,2.24079,38400000.0
2005-01-31 04:25:00,2.24079,2.24083,2.24022,2.24022,27900000.0
2005-01-31 04:26:00,2.24081,2.24093,2.24049,2.24093,23700000.0
2005-01-31 04:27:00,2.24103,2.24111,2.24051,2.24086,31600000.0
2005-01-31 04:28:00,2.24062,2.24089,2.24044,2.24048,38300000.0
2005-01-31 04:29:00,2.24103,2.24103,2.24027,2.24034,40300000.0
2005-01-31 04:30:00,2.24043,2.24107,2.24035,2.24035,49500000.0
2005-01-31 04:31:00,2.24068,2.24076,2.24032,2.24058,45600000.0
2005-01-31 04:32:00,2.24028,2.24096,2.24028,2.24096,8800000.0
2005-01-31 04:33:00,2.24097,2.24114,2.2403,2.24033,40500000.0
2005-01-31 04:34:00,2.2411,2.2411,2.24046,2.24074,35800000.0
2005-01-31 04:35:00,2.24076,2.24081,2.24009,2.24009,30600000.0
2005-01-31 04:36:00,2.2402,2.24058,2.24005,2.24024,27900000.0
2005-01-31 04:37:00,2.2412,2.24131,2.24046,2.2408,32600000.0
2005-01-31 04:38:00,2.24138,2.24151,2.24056,2.24073,25600000.0
2005-01-31 04:39:00,2.24079,2.24105,2.24046,2.24046,24000000.0
2005-01-31 04:40:00,2.24098,2.24098,2.24043,2.24043,21000000.0
2005-01-31 04:41:00,2.2407,2.24098,2.24042,2.24096,20800000.0
2005-01-31 04:42:00,2.24067,2.24091,2.24022,2.24061,30700000.0
2005-01-31 04:43:00,2.2402,2.24121,2.24011,2.24121,25700000.0
2005-01-31 04:44:00,2.24067,2.24084,2.24053,2.24063,36300000.0
2005-01-31 04:45:00,2.24042,2.24075,2.24016,2.24075,28300001.0
2005-01-31 04:46:00,2.24024,2.24078,2.24015,2.24071,25700000.0
2005-01-31 04:47:00,2.2405,2.2405,2.23995,2.24036,19800000.0
2005-01-31 04:48:00,2.24036,2.24067,2.24016,2.24043,31000000.0
2005-01-31 04:49:00,2.24071,2.24098,2.24025,2.24078,52000000.0
2005-01-31 04:50:00,2.24025,2.24046,2.2398,2.24043,64500000.0
2005-01-31 04:51:00,2.23975,2.24046,2.23975,2.24021,22400000.0
2005-01-31 04:52:00,2.24039,2.2405,2.23997,2.24016,27700000.0
2005-01-31 04:53:00,2.2408,2.24083,2.24011,2.24046,32000000.0
2005-01-31 04:54:00,2.24044,2.24099,2.24018,2.24081,43800000.0
2005-01-31 04:55:00,2.24082,2.24103,2.24037,2.24103,38700000.0
2005-01-31 04:56:00,2.24081,2.24104,2.24043,2.24104,39700000.0
2005-01-31 04:57:00,2.24068,2.24122,2.24045,2.24088,31700000.0
2005-01-31 04:58:00,2.24046,2.24105,2.2404,2.2404,38900000.0
2005-01-31 04:59:00,2.24062,2.24091,2.24041,2.24061,60900000.0
2005-01-31 05:00:00,2.24063,2.24101,2.24063,2.24101,32100000.0
2005-01-31 05:01:00,2.24034,2.24062,2.24034,2.24043,55100000.0
2005-01-31 05:02:00,2.24078,2.24101,2.24018,2.24058,39600000.0
2005-01-31 05:03:00,2.24065,2.24091,2.24047,2.24053,37000000.0
2005-01-31 05:04:00,2.24084,2.24123,2.24054,2.24054,28900000.0
2005-01-31 05:05:00,2.24082,2.24082,2.24004,2.24004,40199999.0
2005-01-31 05:06:00,2.2409,2.24102,2.23992,2.23998,48000000.0
2005-01-31 05:07:00,2.24065,2.24095,2.24065,2.24077,28700000.0
2005-01-31 05:08:00,2.24065,2.2409,2.24059,2.24082,27400000.0
2005-01-31 05:09:00,2.24092,2.24098,2.24049,2.24077,45800000.0
2005-01-31 05:10:00,2.24075,2.24075,2.24012,2.24046,32600000.0
2005-01-31 05:11:00,2.2405,2.2406,2.23997,2.23997,45000000.0
2005-01-31 05:12:00,2.24044,2.24044,2.23995,2.23995,13800000.0
2005-01-31 05:13:00,2.24042,2.24066,2.23976,2.23992,53300000.0
2005-01-31 05:14:00,2.24012,2.24012,2.23976,2.2399,27800000.0
2005-01-31 05:15:00,2.23991,2.24045,2.23982,2.24006,31600000.0
2005-01-31 05:16:00,2.23995,2.24031,2.23978,2.23978,37500000.0
2005-01-31 05:17:00,2.23997,2.24008,2.23956,2.23987,39000000.0
2005-01-31 05:18:00,2.24034,2.24053,2.24004,2.24004,48300000.0
2005-01-31 05:19:00,2.24007,2.24078,2.24007,2.24026,50300000.0
2005-01-31 05:20:00,2.24042,2.24062,2.24012,2.24012,50700000.0
2005-01-31 05:21:00,2.24039,2.24057,2.2402,2.24057,23100000.0
2005-01-31 05:22:00,2.24019,2.24048,2.24004,2.24046,35400000.0
2005-01-31 05:23:00,2.24021,2.24039,2.23997,2.24032,27200000.0
2005-01-31 05:24:00,2.24075,2.24075,2.24016,2.24036,24500000.0
2005-01-31 05:25:00,2.24052,2.24052,2.24028,2.24033,22100000.0
2005-01-31 05:26:00,2.2404,2.24064,2.23996,2.24031,37800000.0
2005-01-31 05:27:00,2.24006,2.24058,2.23988,2.24032,49700000.0
2005-01-31 05:28:00,2.24009,2.24024,2.23955,2.23955,26700000.0
2005-01-31 05:29:00,2.24037,2.24042,2.23941,2.23992,41200000.0
2005-01-31 05:30:00,2.24037,2.24039,2.23997,2.23997,13600000.0
2005-01-31 05:31:00,2.24002,2.24037,2.2399,2.24023,40700000.0
2005-01-31 05:32:00,2.24057,2.24057,2.23986,2.23996,20000000.0
2005-01-31 05:33:00,2.23976,2.24002,2.23952,2.23976,72400000.0
2005-01-31 05:34:00,2.23941,2.24027,2.23941,2.24013,42800000.0
2005-01-31 05:35:00,2.23989,2.24025,2.23989,2.2399,49500000.0
2005-01-31 05:36:00,2.24024,2.2404,2.23988,2.23988,30400000.0
2005-01-31 05:37:00,2.23972,2.24048,2.23972,2.24048,26900000.0
2005-01-31 05:38:00,2.24046,2.24046,2.23974,2.23977,39700000.0
2005-01-31 05:39:00,2.23994,2.2405,2.23994,2.24017,36500000.0
2005-01-31 05:40:00,2.24003,2.24013,2.23985,2.24013,43200000.0
2005-01-31 05:41:00,2.24009,2.24033,2.24006,2.24033,21200000.0
2005-01-31 05:42:00,2.24047,2.24047,2.23992,2.24011,33899999.0
2005-01-31 05:43:00,2.24031,2.24051,2.24003,2.24043,75900001.0
2005-01-31 05:44:00,2.24042,2.24053,2.24006,2.24037,41800000.0
2005-01-31 05:45:00,2.24056,2.24056,2.23977,2.23977,26400000.0
2005-01-31 05:46:00,2.24024,2.24059,2.2398,2.24059,35900000.0
2005-01-31 05:47:00,2.24003,2.24047,2.23982,2.24042,50800000.0
2005-01-31 05:48:00,2.2402,2.24039,2.23995,2.23995,40000000.0
2005-01-31 05:49:00,2.24027,2.24043,2.24,2.24014,35500000.0
2005-01-31 05:50:00,2.24009,2.24051,2.24009,2.24045,41400000.0
2005-01-31 05:51:00,2.24019,2.24064,2.24019,2.24039,27900000.0
2005-01-31 05:52:00,2.24082,2.24092,2.24048,2.24055,21700000.0
2005-01-31 05:53:00,2.24025,2.2405,2.24025,2.24044,29100000.0
2005-01-31 05:54:00,2.24088,2.24095,2.24044,2.24065,28700000.0
2005-01-31 05:55:00,2.24107,2.24107,2.24036,2.24036,48500000.0
2005-01-31 05:56:00,2.24054,2.24084,2.24044,2.24068,34200000.0
2005-01-31 05:57:00,2.24078,2.24098,2.24032,2.24032,38000000.0
2005-01-31 05:58:00,2.24065,2.24119,2.24042,2.24042,34200000.0
2005-01-31 05:59:00,2.24036,2.24106,2.24028,2.2409,41300000.0
2005-01-31 06:00:00,2.24099,2.24101,2.2406,2.24066,36700000.0
2005-01-31 06:01:00,2.24077,2.24086,2.24045,2.24086,33500000.0
2005-01-31 06:02:00,2.24067,2.24104,2.24061,2.24095,43900000.0
2005-01-31 06:03:00,2.24038,2.24102,2.24007,2.24102,65000000.0
2005-01-31 06:04:00,2.24026,2.24058,2.24023,2.24023,43000000.0
2005-01-31 06:05:00,2.2401,2.24063,2.2401,2.24029,15900000.0
2005-01-31 06:06:00,2.24079,2.24083,2.24026,2.24067,34800000.0
2005-01-31 06:07:00,2.24045,2.24073,2.24031,2.24031,24900000.0
2005-01-31 06:08:00,2.24025,2.24086,2.24025,2.2407,16900000.0
2005-01-31 06:09:00,2.24038,2.24096,2.2403,2.24069,21300000.0
2005-01-31 06:10:00,2.24034,2.24132,2.24034,2.24109,49300000.0
2005-01-31 06:11:00,2.24085,2.24108,2.24067,2.24099,32600000.0
2005-01-31 06:12:00,2.24086,2.24137,2.24082,2.24106,22900000.0
2005-01-31 06:13:00,2.24112,2.24112,2.24071,2.24095,34200000.0
2005-01-31 06:14:00,2.23976,2.24036,2.23964,2.24,28600000.0
2005-01-31 06:15:00,2.24064,2.2409,2.24044,2.24072,44700000.0
2005-01-31 06:16:00,2.2402,2.24082,2.2402,2.24075,41399999.0
2005-01-31 06:17:00,2.24045,2.24081,2.24034,2.24061,14200000.0
2005-01-31 06:18:00,2.24077,2.24087,2.24046,2.24046,14600000.0
2005-01-31 06:19:00,2.24099,2.24109,2.24054,2.24109,54100000.0
2005-01-31 06:20:00,2.24069,2.24109,2.24052,2.24095,44100000.0
2005-01-31 06:21:00,2.24067,2.24097,2.24045,2.24047,15200000.0
2005-01-31 06:22:00,2.24041,2.24096,2.24026,2.24096,26800000.0
2005-01-31 06:23:00,2.24085,2.24089,2.24029,2.24068,40900000.0
2005-01-31 06:24:00,2.24061,2.24113,2.24061,2.24113,18800000.0
2005-01-31 06:25:00,2.24094,2.24104,2.24066,2.24093,34000000.0
2005-01-31 06:26:00,2.24136,2.24145,2.24066,2.2408,54500000.0
2005-01-31 06:27:00,2.24087,2.24116,2.24053,2.24116,38700000.0
2005-01-31 06:28:00,2.24116,2.24116,2.24093,2.24106,37500000.0
2005-01-31 06:29:00,2.24088,2.24101,2.24065,2.24099,39600000.0
2005-01-31 06:30:00,2.2413,2.2413,2.24084,2.24106,27000000.0
2005-01-31 06:31:00,2.24073,2.2415,2.24065,2.2415,59700000.0
2005-01-31 06:32:00,2.24132,2.24132,2.23998,2.24007,31300000.0
2005-01-31 06:33:00,2.24015,2.24036,2.23985,2.2402,33200000.0
2005-01-31 06:34:00,2.24075,2.24093,2.24015,2.24045,37400000.0
2005-01-31 06:35:00,2.2407,2.24083,2.24016,2.24059,20700000.0
2005-01-31 06:36:00,2.24039,2.24079,2.24009,2.24009,44000000.0
2005-01-31 06:37:00,2.24046,2.24048,2.23996,2.24022,32700000.0
2005-01-31 06:38:00,2.24033,2.24062,2.24001,2.24001,41900000.0
2005-01-31 06:39:00,2.24025,2.24062,2.23974,2.23974,44400000.0
2005-01-31 06:40:00,2.24001,2.24039,2.23994,2.24033,40200000.0
2005-01-31 06:41:00,2.2407,2.24078,2.24005,2.24019,49900000.0
2005-01-31 06:42:00,2.23996,2.24055,2.23992,2.23992,49200000.0
2005-01-31 06:43:00,2.24058,2.24062,2.24017,2.24035,23000000.0
2005-01-31 06:44:00,2.24011,2.24011,2.23968,2.23996,19200000.0
2005-01-31 06:45:00,2.23935,2.24022,2.23935,2.24009,29000000.0
2005-01-31 06:46:00,2.24007,2.24064,2.24007,2.24064,25300000.0
2005-01-31 06:47:00,2.24045,2.24051,2.23997,2.24036,38600000.0
2005-01-31 06:48:00,2.2402,2.24035,2.23964,2.23991,56400000.0
2005-01-31 06:49:00,2.2397,2.24051,2.2397,2.24051,36200000.0
2005-01-31 06:50:00,2.2404,2.24071,2.24007,2.24071,39700000.0
2005-01-31 06:51:00,2.24052,2.24071,2.23988,2.23995,59400000.0
2005-01-31 06:52:00,2.24009,2.24019,2.23983,2.23987,51900000.0
2005-01-31 06:53:00,2.24002,2.24015,2.23965,2.23966,21200000.0
2005-01-31 06:54:00,2.24005,2.24017,2.23964,2.23964,27600000.0
2005-01-31 06:55:00,2.23958,2.23999,2.23958,2.23978,18800000.0
2005-01-31 06:56:00,2.23968,2.24018,2.23958,2.24016,49600000.0
2005-01-31 06:57:00,2.23969,2.2397,2.23952,2.23958,23000000.0
2005-01-31 06:58:00,2.23947,2.24046,2.23947,2.24027,43000000.0
2005-01-31 06:59:00,2.23968,2.24001,2.23939,2.23999,27400000.0
2005-01-31 07:00:00,2.23992,2.24,2.23972,2.23986,19800000.0
2005-01-31 07:01:00,2.23998,2.24013,2.23958,2.24005,26800000.0
2005-01-31 07:02:00,2.24024,2.24045,2.24018,2.24045,18100000.0
2005-01-31 07:03:00,2.24027,2.24057,2.24005,2.24005,34300000.0
2005-01-31 07:04:00,2.24034,2.24047,2.23998,2.24016,50800000.0
2005-01-31 07:05:00,2.24052,2.24052,2.24002,2.24002,31600000.0
2005-01-31 07:06:00,2.24022,2.24037,2.23983,2.23993,33000000.0
2005-01-31 07:07:00,2.23961,2.24037,2.2396,2.24037,27800000.0
2005-01-31 07:08:00,2.23994,2.24008,2.2397,2.2397,16800000.0
2005-01-31 07:09:00,2.24018,2.24045,2.23988,2.23989,35100000.0
2005-01-31 07:10:00,2.23994,2.2402,2.23965,2.23965,33000000.0
2005-01-31 07:11:00,2.23928,2.24013,2.23928,2.24013,34900000.0
2005-01-31 07:12:00,2.24027,2.24038,2.23974,2.23999,37200000.0
2005-01-31 07:13:00,2.23987,2.24004,2.23973,2.23973,35400000.0
2005-01-31 07:14:00,2.23958,2.24038,2.23958,2.24038,18800000.0
2005-01-31 07:15:00,2.2397,2.24,2.23947,2.24,64800000.0
2005-01-31 07:16:00,2.23989,2.2402,2.23974,2.23974,29200000.0
2005-01-31 07:17:00,2.24056,2.24074,2.24015,2.24041,34800000.0
2005-01-31 07:18:00,2.2406,2.24071,2.23972,2.23972,31900000.0
2005-01-31 07:19:00,2.24025,2.24056,2.24014,2.24047,48900000.0
2005-01-31 07:20:00,2.24039,2.24048,2.24014,2.24024,26700000.0
2005-01-31 07:21:00,2.24037,2.24048,2.23954,2.23991,44100000.0
2005-01-31 07:22:00,2.24025,2.24025,2.23966,2.24005,17600000.0
2005-01-31 07:23:00,2.24122,2.24122,2.24036,2.2408,37900000.0
2005-01-31 07:24:00,2.24058,2.24081,2.24028,2.24038,39600000.0
2005-01-31 07:25:00,2.24034,2.24071,2.24026,2.24042,27600000.0
2005-01-31 07:26:00,2.24061,2.24069,2.24029,2.24029,24400000.0
2005-01-31 07:27:00,2.24068,2.24096,2.24054,2.24096,16500000.0
2005-01-31 07:28:00,2.2403,2.24045,2.24028,2.24033,37800000.0
2005-01-31 07:29:00,2.24061,2.24069,2.24028,2.24031,43600000.0
2005-01-31 07:30:00,2.24004,2.24038,2.23981,2.24038,33300000.0
2005-01-31 07:31:00,2.24022,2.2404,2.23981,2.24027,48100000.0
2005-01-31 07:32:00,2.24024,2.2406,2.23993,2.24057,52600000.0
2005-01-31 07:33:00,2.24072,2.24076,2.24012,2.24036,62700000.0
2005-01-31 07:34:00,2.24053,2.2409,2.24036,2.24069,23200000.0
2005-01-31 07:35:00,2.2406,2.24075,2.23979,2.23988,53500000.0
2005-01-31 07:36:00,2.2405,2.24083,2.2405,2.24063,23800000.0
2005-01-31 07:37:00,2.2406,2.24142,2.2406,2.24104,24600000.0
2005-01-31 07:38:00,2.24122,2.24186,2.24085,2.24129,42100000.0
2005-01-31 07:39:00,2.24097,2.24109,2.24052,2.24081,24100000.0
2005-01-31 07:40:00,2.24095,2.24129,2.24086,2.24116,52899999.0
2005-01-31 07:41:00,2.24092,2.2411,2.24031,2.24031,38000000.0
2005-01-31 07:42:00,2.24086,2.24102,2.24052,2.24052,30300000.0
2005-01-31 07:43:00,2.2407,2.2411,2.24041,2.2411,35100000.0
2005-01-31 07:44:00,2.24098,2.24149,2.24074,2.24149,30600000.0
2005-01-31 07:45:00,2.24114,2.24126,2.24081,2.24112,46400000.0
2005-01-31 07:46:00,2.24102,2.24127,2.24082,2.24121,33000000.0
2005-01-31 07:47:00,2.24152,2.24152,2.2406,2.2406,38100000.0
2005-01-31 07:48:00,2.24073,2.2413,2.24066,2.2413,11200000.0
2005-01-31 07:49:00,2.24083,2.24083,2.24068,2.24068,27200000.0
2005-01-31 07:50:00,2.24148,2.24148,2.24125,2.2414,28800000.0
2005-01-31 07:51:00,2.24157,2.24157,2.24092,2.24108,37100000.0
2005-01-31 07:52:00,2.24115,2.24134,2.24079,2.2412,29200000.0
2005-01-31 07:53:00,2.24149,2.24149,2.2406,2.24095,31900000.0
2005-01-31 07:54:00,2.24098,2.24152,2.24094,2.24149,23000000.0
2005-01-31 07:55:00,2.2409,2.24152,2.24089,2.24152,44200000.0
2005-01-31 07:56:00,2.24107,2.24154,2.24095,2.24154,40100000.0
2005-01-31 07:57:00,2.2408,2.24089,2.2408,2.24089,27600000.0
2005-01-31 07:58:00,2.24152,2.24152,2.24131,2.24143,25000000.0
2005-01-31 07:59:00,2.24119,2.24128,2.24088,2.2409,32500000.0
2005-01-31 08:00:00,2.24116,2.24139,2.24086,2.24139,35400000.0
2005-01-31 08:01:00,2.24115,2.24131,2.24074,2.24124,48100000.0
2005-01-31 08:02:00,2.24114,2.24133,2.2406,2.24102,36000000.0
2005-01-31 08:03:00,2.24142,2.24178,2.24125,2.24178,44500001.0
2005-01-31 08:04:00,2.24187,2.24187,2.24118,2.24173,39000000.0
2005-01-31 08:05:00,2.24165,2.24196,2.24142,2.24142,19600000.0
2005-01-31 08:06:00,2.24128,2.24191,2.24118,2.24191,55800000.0
2005-01-31 08:07:00,2.24182,2.24182,2.24121,2.24129,27600000.0
2005-01-31 08:08:00,2.24181,2.24181,2.2411,2.24156,29600000.0
2005-01-31 08:09:00,2.24127,2.24173,2.24121,2.24156,21700000.0
2005-01-31 08:10:00,2.24167,2.24174,2.2412,2.24155,25400000.0
2005-01-31 08:11:00,2.24133,2.24173,2.24133,2.24157,31000000.0
2005-01-31 08:12:00,2.24179,2.242,2.24154,2.24162,29200000.0
2005-01-31 08:13:00,2.24188,2.24231,2.24185,2.24214,41100000.0
2005-01-31 08:14:00,2.24235,2.24235,2.24175,2.24185,31400000.0
2005-01-31 08:15:00,2.24223,2.24223,2.24174,2.24176,17200000.0
2005-01-31 08:16:00,2.24195,2.24195,2.24132,2.24155,34300000.0
2005-01-31 08:17:00,2.24194,2.24194,2.24152,2.24183,41400000.0
2005-01-31 08:18:00,2.24181,2.24194,2.24157,2.24166,46400000.0
2005-01-31 08:19:00,2.24165,2.24167,2.24127,2.24127,27200000.0
2005-01-31 08:20:00,2.24147,2.24157,2.24132,2.24138,48200000.0
2005-01-31 08:21:00,2.24149,2.24149,2.24092,2.24098,41300000.0
2005-01-31 08:22:00,2.24165,2.24165,2.24114,2.2415,25400000.0
2005-01-31 08:23:00,2.24164,2.24178,2.24111,2.24173,42000000.0
2005-01-31 08:24:00,2.24134,2.24181,2.24119,2.24167,42900000.0
2005-01-31 08:25:00,2.24143,2.24143,2.24091,2.24128,27000000.0
2005-01-31 08:26:00,2.2414,2.24178,2.24132,2.24166,29000000.0
2005-01-31 08:27:00,2.24166,2.24189,2.24149,2.24177,37100000.0
2005-01-31 08:28:00,2.24152,2.24172,2.24136,2.24136,41300000.0
2005-01-31 08:29:00,2.24188,2.24225,2.24127,2.24127,20400000.0
2005-01-31 08:30:00,2.24154,2.24182,2.24068,2.24068,30200000.0
2005-01-31 08:31:00,2.24147,2.2418,2.24135,2.24168,43900000.0
2005-01-31 08:32:00,2.24164,2.24176,2.24146,2.24148,46500000.0
2005-01-31 08:33:00,2.24164,2.24183,2.24152,2.24163,39500000.0
2005-01-31 08:34:00,2.24167,2.24173,2.24134,2.2416,41900000.0
2005-01-31 08:35:00,2.24138,2.24187,2.2413,2.24179,56300000.0
2005-01-31 08:36:00,2.24166,2.24178,2.24137,2.24137,18200000.0
2005-01-31 08:37:00,2.24123,2.24194,2.241,2.24194,30900000.0
2005-01-31 08:38:00,2.24177,2.24179,2.2414,2.24147,33500000.0
2005-01-31 08:39:00,2.24174,2.24208,2.24162,2.24196,41600000.0
2005-01-31 08:40:00,2.2417,2.24187,2.24143,2.24172,44400000.0
2005-01-31 08:41:00,2.24158,2.24186,2.24145,2.24154,25200000.0
2005-01-31 08:42:00,2.24179,2.24188,2.24123,2.24151,24100000.0
2005-01-31 08:43:00,2.24159,2.24182,2.24125,2.24139,31600000.0
2005-01-31 08:44:00,2.24151,2.24151,2.24109,2.24134,48400000.0
2005-01-31 08:45:00,2.24136,2.24158,2.24123,2.24153,51200001.0
2005-01-31 08:46:00,2.24147,2.24182,2.24125,2.24169,20600000.0
2005-01-31 08:47:00,2.24171,2.24184,2.24114,2.24155,34800000.0
2005-01-31 08:48:00,2.24181,2.24191,2.24144,2.24161,27900000.0
2005-01-31 08:49:00,2.24152,2.24152,2.2411,2.24129,38600000.0
2005-01-31 08:50:00,2.2415,2.24163,2.2412,2.24142,32300000.0
2005-01-31 08:51:00,2.24134,2.24154,2.24065,2.24065,29200000.0
2005-01-31 08:52:00,2.24058,2.24108,2.24045,2.24108,37000000.0
2005-01-31 08:53:00,2.24113,2.2413,2.24094,2.24096,47300000.0
2005-01-31 08:54:00,2.241,2.2411,2.24047,2.24077,27200000.0
2005-01-31 08:55:00,2.2405,2.24093,2.2405,2.2406,22400000.0
2005-01-31 08:56:00,2.24086,2.24142,2.24078,2.24142,39100000.0
2005-01-31 08:57:00,2.24091,2.24122,2.24074,2.24085,33500000.0
2005-01-31 08:58:00,2.24101,2.2412,2.24101,2.24119,16500000.0
2005-01-31 08:59:00,2.24095,2.24169,2.24095,2.24167,25900000.0
2005-01-31 09:00:00,2.24135,2.24156,2.24103,2.24148,33000000.0
2005-01-31 09:01:00,2.24203,2.24203,2.24104,2.24104,45300000.0
2005-01-31 09:02:00,2.24122,2.24173,2.24115,2.24131,32000000.0
2005-01-31 09:03:00,2.24078,2.24128,2.24068,2.24126,27300000.0
2005-01-31 09:04:00,2.24135,2.24138,2.24101,2.24101,34400000.0
2005-01-31 09:05:00,2.24124,2.2414,2.24089,2.24089,57800000.0
2005-01-31 09:06:00,2.24104,2.24113,2.24093,2.24102,37100000.0
2005-01-31 09:07:00,2.24064,2.24108,2.24048,2.24108,37900000.0
2005-01-31 09:08:00,2.24147,2.2415,2.24103,2.24103,32900000.0
2005-01-31 09:09:00,2.24096,2.2413,2.2408,2.2413,48600000.0
2005-01-31 09:10:00,2.24084,2.24142,2.24037,2.24142,25900000.0
2005-01-31 09:11:00,2.24159,2.24159,2.24099,2.24112,29800000.0
2005-01-31 09:12:00,2.24172,2.24206,2.24159,2.24175,30000000.0
2005-01-31 09:13:00,2.24117,2.24206,2.24117,2.24197,56800001.0
2005-01-31 09:14:00,2.24202,2.24202,2.24136,2.24191,44200000.0
2005-01-31 09:15:00,2.24166,2.24183,2.24126,2.24155,44800000.0
2005-01-31 09:16:00,2.24149,2.24154,2.24114,2.24142,44100000.0
2005-01-31 09:17:00,2.24152,2.24152,2.24116,2.24123,62300000.0
2005-01-31 09:18:00,2.24133,2.24183,2.24124,2.24148,18100000.0
2005-01-31 09:19:00,2.24157,2.24186,2.24137,2.24159,23600000.0
2005-01-31 09:20:00,2.2416,2.24233,2.24157,2.2422,40600000.0
2005-01-31 09:21:00,2.2425,2.24256,2.24204,2.24221,40500000.0
2005-01-31 09:22:00,2.24251,2.24272,2.2424,2.24255,41800000.0
2005-01-31 09:23:00,2.24284,2.24341,2.24273,2.24341,20800000.0
2005-01-31 09:24:00,2.24316,2.24335,2.243,2.24333,50200000.0
2005-01-31 09:25:00,2.24324,2.24327,2.2423,2.24293,38300000.0
2005-01-31 09:26:00,2.24319,2.24329,2.24238,2.24244,34700000.0
2005-01-31 09:27:00,2.24236,2.24257,2.24216,2.2424,38500000.0
2005-01-31 09:28:00,2.24249,2.24262,2.24209,2.24237,37700000.0
2005-01-31 09:29:00,2.24214,2.24267,2.24212,2.24267,34700000.0
2005-01-31 09:30:00,2.24257,2.24277,2.24245,2.24265,42799999.0
2005-01-31 09:31:00,2.24218,2.24273,2.24218,2.24263,23800000.0
2005-01-31 09:32:00,2.24257,2.24263,2.24193,2.24225,42300000.0
2005-01-31 09:33:00,2.24207,2.24211,2.24199,2.24207,25700000.0
2005-01-31 09:34:00,2.24213,2.24239,2.24189,2.24239,29300000.0
2005-01-31 09:35:00,2.2422,2.24253,2.24206,2.24227,42100000.0
2005-01-31 09:36:00,2.24212,2.24226,2.24148,2.24148,60700001.0
2005-01-31 09:37:00,2.24208,2.24208,2.24165,2.24167,29800000.0
2005-01-31 09:38:00,2.24153,2.24197,2.24136,2.24197,31400000.0
2005-01-31 09:39:00,2.24164,2.24169,2.24136,2.24158,43500000.0
2005-01-31 09:40:00,2.24135,2.24185,2.24135,2.24166,38400000.0
2005-01-31 09:41:00,2.24155,2.24185,2.24142,2.24185,16600000.0
2005-01-31 09:42:00,2.24161,2.24179,2.24156,2.24171,30600000.0
2005-01-31 09:43:00,2.24195,2.24207,2.24164,2.24184,36200000.0
2005-01-31 09:44:00,2.2418,2.24192,2.24159,2.24175,26700000.0
2005-01-31 09:45:00,2.2414,2.24219,2.2414,2.24201,33600000.0
2005-01-31 09:46:00,2.24207,2.24228,2.24193,2.24223,30800000.0
2005-01-31 09:47:00,2.2418,2.24272,2.24176,2.24272,15200000.0
2005-01-31 09:48:00,2.24255,2.24283,2.24242,2.24283,46400000.0
2005-01-31 09:49:00,2.24296,2.24296,2.24247,2.24247,21500000.0
2005-01-31 09:50:00,2.24282,2.2429,2.24214,2.2427,60600000.0
2005-01-31 09:51:00,2.24235,2.24281,2.24227,2.24281,21800000.0
2005-01-31 09:52:00,2.24293,2.24293,2.24231,2.2424,39000000.0
2005-01-31 09:53:00,2.24304,2.24304,2.24252,2.24287,37600000.0
2005-01-31 09:54:00,2.24294,2.24311,2.24284,2.24285,31200000.0
2005-01-31 09:55:00,2.24295,2.24296,2.24256,2.24278,48100000.0
2005-01-31 09:56:00,2.24247,2.24286,2.24247,2.24266,26900000.0
2005-01-31 09:57:00,2.24292,2.24292,2.24253,2.24285,40600000.0
2005-01-31 09:58:00,2.24268,2.24299,2.24246,2.24295,61500000.0
2005-01-31 09:59:00,2.24306,2.24308,2.24275,2.24275,52500000.0
2005-01-31 10:00:00,2.24278,2.2429,2.2425,2.2425,24300000.0
2005-01-31 10:01:00,2.24259,2.2427,2.24228,2.2423,41000000.0
2005-01-31 10:02:00,2.2423,2.24295,2.2423,2.24282,29100000.0
2005-01-31 10:03:00,2.24268,2.24311,2.24247,2.24303,19000000.0
2005-01-31 10:04:00,2.2433,2.24343,2.24307,2.24334,73399999.0
2005-01-31 10:05:00,2.24369,2.2438,2.24333,2.24355,37400000.0
2005-01-31 10:06:00,2.24357,2.24357,2.24317,2.24334,20000000.0
2005-01-31 10:07:00,2.24352,2.24352,2.24279,2.243,39300000.0
2005-01-31 10:08:00,2.24355,2.24444,2.24343,2.24444,32800000.0
2005-01-31 10:09:00,2.24416,2.24456,2.24413,2.24413,35800000.0
2005-01-31 10:10:00,2.24397,2.24418,2.24382,2.2441,33800000.0
2005-01-31 10:11:00,2.24375,2.24442,2.24374,2.24437,28000000.0
2005-01-31 10:12:00,2.24408,2.2447,2.24407,2.24441,59200000.0
2005-01-31 10:13:00,2.24443,2.24455,2.24413,2.24443,38800000.0
2005-01-31 10:14:00,2.2442,2.24423,2.2437,2.24403,40600000.0
2005-01-31 10:15:00,2.24419,2.24423,2.24396,2.2441,29800000.0
2005-01-31 10:16:00,2.2437,2.2443,2.24343,2.2443,33600000.0
2005-01-31 10:17:00,2.24438,2.24513,2.24425,2.24513,51400000.0
2005-01-31 10:18:00,2.24484,2.24484,2.24446,2.24476,38900000.0
2005-01-31 10:19:00,2.24422,2.24474,2.24422,2.24458,18300000.0
2005-01-31 10:20:00,2.24451,2.24474,2.24417,2.24428,40700000.0
2005-01-31 10:21:00,2.24452,2.24452,2.24425,2.24447,25600000.0
2005-01-31 10:22:00,2.24439,2.24456,2.24373,2.2445,43600000.0
2005-01-31 10:23:00,2.24424,2.24432,2.24397,2.24429,33800000.0
2005-01-31 10:24:00,2.24422,2.24443,2.24402,2.24443,31900000.0
2005-01-31 10:25:00,2.24404,2.24427,2.24399,2.24424,27000000.0
2005-01-31 10:26:00,2.24442,2.2445,2.24392,2.24432,33400000.0
2005-01-31 10:27:00,2.24375,2.24409,2.24375,2.24405,42700000.0
2005-01-31 10:28:00,2.2439,2.24411,2.24353,2.24353,29200000.0
2005-01-31 10:29:00,2.24355,2.24389,2.2435,2.24385,22400000.0
2005-01-31 10:30:00,2.24325,2.24351,2.24312,2.2432,31900000.0
2005-01-31 10:31:00,2.2431,2.24387,2.2431,2.24378,57799999.0
2005-01-31 10:32:00,2.244,2.2443,2.24367,2.24425,60500000.0
2005-01-31 10:33:00,2.2441,2.24444,2.24404,2.24433,39300000.0
2005-01-31 10:34:00,2.24414,2.24459,2.24407,2.24459,35000000.0
2005-01-31 10:35:00,2.24456,2.24462,2.24431,2.24455,38600000.0
2005-01-31 10:36:00,2.24429,2.24436,2.24386,2.2442,59300000.0
2005-01-31 10:37:00,2.24454,2.24469,2.24444,2.24453,37400000.0
2005-01-31 10:38:00,2.24452,2.24472,2.24367,2.24432,43300000.0
2005-01-31 10:39:00,2.2444,2.24463,2.24416,2.24451,41300000.0
2005-01-31 10:40:00,2.24447,2.24447,2.24393,2.24407,27100000.0
2005-01-31 10:41:00,2.24399,2.24453,2.24386,2.24449,41000000.0
2005-01-31 10:42:00,2.24427,2.24445,2.24402,2.2443,51000000.0
2005-01-31 10:43:00,2.24403,2.24415,2.24364,2.24391,41500000.0
2005-01-31 10:44:00,2.24388,2.24413,2.24384,2.24413,35500000.0
2005-01-31 10:45:00,2.24388,2.24407,2.24369,2.24399,38200000.0
2005-01-31 10:46:00,2.24419,2.24419,2.24363,2.24368,45200000.0
2005-01-31 10:47:00,2.2441,2.24432,2.2435,2.24388,25900000.0
2005-01-31 10:48:00,2.24373,2.24427,2.24373,2.24396,27200000.0
2005-01-31 10:49:00,2.24441,2.24441,2.24378,2.24427,19900000.0
2005-01-31 10:50:00,2.24391,2.24429,2.24372,2.24413,52100000.0
2005-01-31 10:51:00,2.24373,2.24445,2.2436,2.24426,52700000.0
2005-01-31 10:52:00,2.24402,2.24441,2.24379,2.24402,53700000.0
2005-01-31 10:53:00,2.244,2.2444,2.24371,2.24427,33800000.0
2005-01-31 10:54:00,2.24402,2.24442,2.24356,2.24356,28000000.0
2005-01-31 10:55:00,2.244,2.2445,2.24379,2.2445,54700000.0
2005-01-31 10:56:00,2.24498,2.24526,2.2441,2.24458,22800000.0
2005-01-31 10:57:00,2.24473,2.24511,2.24443,2.24497,42700000.0
2005-01-31 10:58:00,2.24382,2.24472,2.24382,2.24442,20800000.0
2005-01-31 10:59:00,2.24455,2.24497,2.24432,2.24497,53300000.0
2005-01-31 11:00:00,2.24518,2.24524,2.2446,2.24478,33700000.0
2005-01-31 11:01:00,2.24462,2.24507,2.24455,2.24498,49400000.0
2005-01-31 11:02:00,2.24437,2.24558,2.24428,2.2453,31200000.0
2005-01-31 11:03:00,2.2446,2.24463,2.24402,2.24402,46700000.0
2005-01-31 11:04:00,2.24433,2.24433,2.24375,2.24397,57300000.0
2005-01-31 11:05:00,2.24382,2.24387,2.24303,2.24303,43300000.0
2005-01-31 11:06:00,2.24345,2.24349,2.24289,2.24349,34100000.0
2005-01-31 11:07:00,2.24315,2.2434,2.24288,2.2434,35000000.0
2005-01-31 11:08:00,2.244,2.244,2.24338,2.24367,28400000.0
2005-01-31 11:09:00,2.24355,2.24421,2.24323,2.24357,70500001.0
2005-01-31 11:10:00,2.24352,2.24374,2.24304,2.24308,27600000.0
2005-01-31 11:11:00,2.24321,2.24339,2.24305,2.24334,21100000.0
2005-01-31 11:12:00,2.24342,2.24347,2.24308,2.24321,60700000.0
2005-01-31 11:13:00,2.24315,2.24319,2.24275,2.24303,36900000.0
2005-01-31 11:14:00,2.24342,2.24355,2.24302,2.24302,40200000.0
2005-01-31 11:15:00,2.24257,2.24292,2.24225,2.24292,31000000.0
2005-01-31 11:16:00,2.2423,2.24315,2.24225,2.24241,29600000.0
2005-01-31 11:17:00,2.24277,2.24282,2.24229,2.24247,28400000.0
2005-01-31 11:18:00,2.24281,2.24291,2.24259,2.24272,36900001.0
2005-01-31 11:19:00,2.24291,2.24301,2.24255,2.2428,28200000.0
2005-01-31 11:20:00,2.24308,2.24378,2.24281,2.24378,59700000.0
2005-01-31 11:21:00,2.24394,2.24422,2.24381,2.24416,45400000.0
2005-01-31 11:22:00,2.2445,2.24459,2.24363,2.24445,36200000.0
2005-01-31 11:23:00,2.24408,2.24433,2.24396,2.24422,39200000.0
2005-01-31 11:24:00,2.24429,2.24447,2.24373,2.24373,30900000.0
2005-01-31 11:25:00,2.24386,2.24398,2.24368,2.24372,26300000.0
2005-01-31 11:26:00,2.24367,2.24384,2.24319,2.24319,48200000.0
2005-01-31 11:27:00,2.24304,2.24346,2.24298,2.24298,26300000.0
2005-01-31 11:28:00,2.24304,2.24328,2.24283,2.24319,51900000.0
2005-01-31 11:29:00,2.24343,2.24351,2.24274,2.24315,41100000.0
2005-01-31 11:30:00,2.24285,2.24367,2.24283,2.24349,29500000.0
2005-01-31 11:31:00,2.24332,2.24345,2.24303,2.24305,37200000.0
2005-01-31 11:32:00,2.24332,2.24338,2.24294,2.24301,35700000.0
2005-01-31 11:33:00,2.24328,2.24353,2.24301,2.24301,37300000.0
2005-01-31 11:34:00,2.24294,2.24347,2.24271,2.24298,45700000.0
2005-01-31 11:35:00,2.24323,2.24348,2.24321,2.24339,24000000.0
2005-01-31 11:36:00,2.24389,2.24398,2.2431,2.24383,58000000.0
2005-01-31 11:37:00,2.24368,2.24391,2.24343,2.24382,22000000.0
2005-01-31 11:38:00,2.24325,2.2438,2.24325,2.24368,30200000.0
2005-01-31 11:39:00,2.24385,2.24393,2.2434,2.24393,46900000.0
2005-01-31 11:40:00,2.24348,2.24398,2.24348,2.2439,26300000.0
2005-01-31 11:41:00,2.24396,2.24408,2.24366,2.24396,24200000.0
2005-01-31 11:42:00,2.24402,2.24418,2.24382,2.2439,33700000.0
2005-01-31 11:43:00,2.24394,2.24443,2.24391,2.24428,31400000.0
2005-01-31 11:44:00,2.24428,2.24482,2.24414,2.24456,37700000.0
2005-01-31 11:45:00,2.24425,2.24468,2.24397,2.24459,31500000.0
2005-01-31 11:46:00,2.24461,2.24531,2.24434,2.24522,31400000.0
2005-01-31 11:47:00,2.2453,2.24613,2.24518,2.24606,27900000.0
2005-01-31 11:48:00,2.24587,2.24604,2.24477,2.24548,44700000.0
2005-01-31 11:49:00,2.24582,2.24582,2.24529,2.24529,33900000.0
2005-01-31 11:50:00,2.24559,2.24606,2.24543,2.24586,35100000.0
2005-01-31 11:51:00,2.24614,2.24645,2.24591,2.24631,66000000.0
2005-01-31 11:52:00,2.24585,2.24614,2.24568,2.24606,25200000.0
2005-01-31 11:53:00,2.24603,2.24607,2.24542,2.24542,49400000.0
2005-01-31 11:54:00,2.24542,2.24554,2.24529,2.24547,50900001.0
2005-01-31 11:55:00,2.24553,2.24559,2.24462,2.24462,48600000.0
2005-01-31 11:56:00,2.2446,2.24517,2.2446,2.24477,32500000.0
2005-01-31 11:57:00,2.24497,2.24497,2.24429,2.24451,52600001.0
2005-01-31 11:58:00,2.24461,2.24477,2.24436,2.24466,27500000.0
2005-01-31 11:59:00,2.24454,2.24457,2.24405,2.2441,32100000.0
2005-01-31 12:00:00,2.24414,2.24421,2.24312,2.24312,31100000.0
2005-01-31 12:01:00,2.2435,2.2435,2.24302,2.24348,46400000.0
2005-01-31 12:02:00,2.2434,2.24361,2.24321,2.24321,26600000.0
2005-01-31 12:03:00,2.24288,2.2431,2.24258,2.24287,19300000.0
2005-01-31 12:04:00,2.24245,2.24335,2.24239,2.24296,31600000.0
2005-01-31 12:05:00,2.24301,2.24319,2.24281,2.24291,37400000.0
2005-01-31 12:06:00,2.24337,2.24339,2.24277,2.24303,24800000.0
2005-01-31 12:07:00,2.24333,2.2435,2.24261,2.24261,54600000.0
2005-01-31 12:08:00,2.24361,2.24379,2.24321,2.24333,41500000.0
2005-01-31 12:09:00,2.24353,2.24372,2.24336,2.24359,37000000.0
2005-01-31 12:10:00,2.24361,2.24361,2.24266,2.24266,27800000.0
2005-01-31 12:11:00,2.2432,2.24338,2.24264,2.24264,36200000.0
2005-01-31 12:12:00,2.2427,2.24376,2.2427,2.24367,18200000.0
2005-01-31 12:13:00,2.24392,2.24397,2.24354,2.24369,47600001.0
2005-01-31 12:14:00,2.24394,2.24395,2.24358,2.24373,37800000.0
2005-01-31 12:15:00,2.24364,2.24378,2.24331,2.24359,34900000.0
2005-01-31 12:16:00,2.24334,2.24402,2.24331,2.24367,34500000.0
2005-01-31 12:17:00,2.24392,2.2441,2.24338,2.24351,43100000.0
2005-01-31 12:18:00,2.24344,2.24382,2.24331,2.24375,70500000.0
2005-01-31 12:19:00,2.24373,2.2439,2.24359,2.24364,34100000.0
2005-01-31 12:20:00,2.24387,2.24414,2.24332,2.24338,46900000.0
2005-01-31 12:21:00,2.24339,2.24358,2.24317,2.24332,26000000.0
2005-01-31 12:22:00,2.24316,2.24352,2.24306,2.24348,31700000.0
2005-01-31 12:23:00,2.24347,2.24391,2.24347,2.24378,56200000.0
2005-01-31 12:24:00,2.24387,2.24387,2.24306,2.24306,26200000.0
2005-01-31 12:25:00,2.24376,2.24376,2.2432,2.24337,48700000.0
2005-01-31 12:26:00,2.24333,2.24379,2.24333,2.24379,44600000.0
2005-01-31 12:27:00,2.24352,2.24354,2.243,2.24307,47000000.0
2005-01-31 12:28:00,2.24367,2.24407,2.24358,2.24407,29700000.0
2005-01-31 12:29:00,2.24428,2.24428,2.24351,2.24386,41900000.0
2005-01-31 12:30:00,2.24396,2.24404,2.24316,2.24385,40500000.0
2005-01-31 12:31:00,2.24378,2.24396,2.24375,2.24387,39500000.0
2005-01-31 12:32:00,2.24369,2.24372,2.24305,2.24356,24800000.0
2005-01-31 12:33:00,2.24408,2.24408,2.24361,2.24361,33100000.0
2005-01-31 12:34:00,2.24402,2.24402,2.24363,2.24396,32600000.0
2005-01-31 12:35:00,2.24392,2.24412,2.24371,2.24398,31700000.0
2005-01-31 12:36:00,2.24381,2.24395,2.2433,2.2433,20700000.0
2005-01-31 12:37:00,2.24341,2.2436,2.24324,2.24337,29200000.0
2005-01-31 12:38:00,2.24337,2.24353,2.24314,2.24314,45800000.0
2005-01-31 12:39:00,2.24312,2.2432,2.24259,2.24285,47300000.0
2005-01-31 12:40:00,2.24271,2.24305,2.24265,2.24288,32800000.0
2005-01-31 12:41:00,2.24242,2.24285,2.24193,2.24193,65900000.0
2005-01-31 12:42:00,2.2416,2.24207,2.24155,2.24195,34300000.0
2005-01-31 12:43:00,2.24227,2.2428,2.24202,2.24245,33900000.0
2005-01-31 12:44:00,2.24258,2.24258,2.24205,2.24205,31000000.0
2005-01-31 12:45:00,2.24198,2.2424,2.24198,2.24228,50000000.0
2005-01-31 12:46:00,2.24229,2.24261,2.24199,2.24227,35100000.0
2005-01-31 12:47:00,2.24237,2.24266,2.24181,2.24185,29500000.0
2005-01-31 12:48:00,2.24163,2.2419,2.24147,2.24163,42800000.0
2005-01-31 12:49:00,2.24165,2.24183,2.2414,2.24146,27600000.0
2005-01-31 12:50:00,2.24167,2.24187,2.24144,2.24185,30500000.0
2005-01-31 12:51:00,2.24132,2.24184,2.24125,2.24169,57100000.0
2005-01-31 12:52:00,2.24115,2.24128,2.24075,2.24098,19200000.0
2005-01-31 12:53:00,2.24089,2.24089,2.24,2.24003,23400000.0
2005-01-31 12:54:00,2.23978,2.24015,2.23958,2.24008,27600000.0
2005-01-31 12:55:00,2.23985,2.24,2.23956,2.23986,17600000.0
2005-01-31 12:56:00,2.23965,2.23998,2.23965,2.23975,37700000.0
2005-01-31 12:57:00,2.24012,2.24021,2.23973,2.24005,46200000.0
2005-01-31 12:58:00,2.2402,2.24039,2.23949,2.23958,26600000.0
2005-01-31 12:59:00,2.23934,2.2399,2.23919,2.23931,53799999.0
2005-01-31 13:00:00,2.23966,2.23966,2.23878,2.23884,42600000.0
2005-01-31 13:01:00,2.2394,2.23964,2.23907,2.23943,34200000.0
2005-01-31 13:02:00,2.23935,2.2398,2.23909,2.23949,38500000.0
2005-01-31 13:03:00,2.23904,2.23926,2.23888,2.2389,34100000.0
2005-01-31 13:04:00,2.23883,2.23904,2.2386,2.23886,37200000.0
2005-01-31 13:05:00,2.23912,2.23938,2.23874,2.239,22600000.0
2005-01-31 13:06:00,2.2393,2.23955,2.23921,2.23921,37000000.0
2005-01-31 13:07:00,2.23929,2.23938,2.23889,2.23903,60500000.0
2005-01-31 13:08:00,2.23892,2.23933,2.2389,2.23923,44400001.0
2005-01-31 13:09:00,2.23929,2.23932,2.23893,2.2392,45100000.0
2005-01-31 13:10:00,2.23917,2.23925,2.23882,2.23893,38700000.0
2005-01-31 13:11:00,2.23929,2.2396,2.23906,2.23939,36200000.0
2005-01-31 13:12:00,2.23947,2.23959,2.23932,2.23934,31000000.0
2005-01-31 13:13:00,2.23913,2.23976,2.23912,2.23961,31600000.0
2005-01-31 13:14:00,2.23966,2.23993,2.23925,2.23993,40200000.0
2005-01-31 13:15:00,2.23983,2.24005,2.23957,2.24005,47800000.0
2005-01-31 13:16:00,2.23977,2.23984,2.23902,2.23922,35400000.0
2005-01-31 13:17:00,2.23938,2.23964,2.2392,2.23946,26400000.0
2005-01-31 13:18:00,2.23924,2.23942,2.2391,2.23936,41800000.0
2005-01-31 13:19:00,2.23945,2.23954,2.23903,2.23906,38200000.0
2005-01-31 13:20:00,2.23902,2.23908,2.23871,2.23897,32000000.0
2005-01-31 13:21:00,2.23872,2.23909,2.23851,2.239,33500000.0
2005-01-31 13:22:00,2.23886,2.23936,2.23886,2.23932,51000000.0
2005-01-31 13:23:00,2.23952,2.23958,2.23899,2.23917,32900000.0
2005-01-31 13:24:00,2.23957,2.23967,2.23911,2.23939,29200000.0
2005-01-31 13:25:00,2.23949,2.23973,2.23947,2.23973,47700000.0
2005-01-31 13:26:00,2.2395,2.24039,2.2394,2.24039,24900000.0
2005-01-31 13:27:00,2.23972,2.24017,2.23949,2.24017,34500000.0
2005-01-31 13:28:00,2.23989,2.24039,2.23989,2.24009,39700000.0
2005-01-31 13:29:00,2.24008,2.2403,2.24003,2.24019,21800000.0
2005-01-31 13:30:00,2.23989,2.24011,2.23969,2.24,62500000.0
2005-01-31 13:31:00,2.23986,2.24018,2.23978,2.24014,33100000.0
2005-01-31 13:32:00,2.24009,2.24011,2.23981,2.23983,33000000.0
2005-01-31 13:33:00,2.24001,2.24004,2.23965,2.23975,36800000.0
2005-01-31 13:34:00,2.2393,2.23976,2.23904,2.23947,56700000.0
2005-01-31 13:35:00,2.23964,2.23964,2.23854,2.23886,44300000.0
2005-01-31 13:36:00,2.2385,2.23864,2.23785,2.23836,40800000.0
2005-01-31 13:37:00,2.23797,2.23853,2.23781,2.23832,39600000.0
2005-01-31 13:38:00,2.238,2.23821,2.2377,2.23809,34800000.0
2005-01-31 13:39:00,2.23793,2.2387,2.23793,2.23817,53600000.0
2005-01-31 13:40:00,2.23783,2.23818,2.23745,2.23818,21200000.0
2005-01-31 13:41:00,2.2381,2.23848,2.23793,2.23815,41700000.0
2005-01-31 13:42:00,2.23795,2.2383,2.23768,2.23828,32900000.0
2005-01-31 13:43:00,2.23792,2.23874,2.23792,2.23847,36500000.0
2005-01-31 13:44:00,2.23837,2.23852,2.238,2.23812,53700000.0
2005-01-31 13:45:00,2.23812,2.23862,2.23806,2.23846,31400000.0
2005-01-31 13:46:00,2.2383,2.23876,2.23786,2.23876,54500000.0
2005-01-31 13:47:00,2.23877,2.23882,2.23776,2.23851,27600000.0
2005-01-31 13:48:00,2.23884,2.23904,2.23844,2.23844,32000000.0
2005-01-31 13:49:00,2.23845,2.23877,2.23821,2.23875,31900000.0
2005-01-31 13:50:00,2.23858,2.23887,2.23791,2.23829,36000000.0
2005-01-31 13:51:00,2.23818,2.23891,2.2381,2.23811,38100000.0
2005-01-31 13:52:00,2.23818,2.23928,2.2379,2.23846,46000000.0
2005-01-31 13:53:00,2.2382,2.23826,2.23759,2.2379,23400000.0
2005-01-31 13:54:00,2.23784,2.23805,2.23722,2.23724,21400000.0
2005-01-31 13:55:00,2.23727,2.23775,2.2371,2.23774,31600000.0
2005-01-31 13:56:00,2.23782,2.2381,2.2375,2.23751,31500000.0
2005-01-31 13:57:00,2.23737,2.23766,2.23737,2.23766,29800000.0
2005-01-31 13:58:00,2.23725,2.23744,2.23705,2.23744,42400000.0
2005-01-31 13:59:00,2.2369,2.2373,2.23666,2.23689,38600000.0
2005-01-31 14:00:00,2.23719,2.23731,2.23677,2.23711,59200000.0
2005-01-31 14:01:00,2.23736,2.23753,2.23709,2.2375,39500000.0
2005-01-31 14:02:00,2.23731,2.23757,2.23727,2.23736,18900000.0
2005-01-31 14:03:00,2.23753,2.23768,2.23704,2.23713,36800000.0
2005-01-31 14:04:00,2.23705,2.23798,2.23705,2.23798,46600000.0
2005-01-31 14:05:00,2.23795,2.23818,2.23783,2.23807,29100000.0
2005-01-31 14:06:00,2.23813,2.23879,2.23813,2.23865,43600000.0
2005-01-31 14:07:00,2.23857,2.23875,2.2384,2.2386,36400000.0
2005-01-31 14:08:00,2.23864,2.23869,2.23828,2.23859,56300000.0
2005-01-31 14:09:00,2.23837,2.23852,2.23823,2.2384,29600000.0
2005-01-31 14:10:00,2.23907,2.23907,2.2379,2.2379,40200000.0
2005-01-31 14:11:00,2.23794,2.23853,2.23782,2.23819,59600000.0
2005-01-31 14:12:00,2.2382,2.2385,2.2382,2.23833,24900000.0
2005-01-31 14:13:00,2.23829,2.2385,2.23808,2.2385,23200000.0
2005-01-31 14:14:00,2.23866,2.23868,2.238,2.23808,31500000.0
2005-01-31 14:15:00,2.23827,2.23832,2.23778,2.23812,52000001.0
2005-01-31 14:16:00,2.23792,2.23825,2.23782,2.23819,34500000.0
2005-01-31 14:17:00,2.23807,2.23837,2.23775,2.23811,22400000.0
2005-01-31 14:18:00,2.23846,2.23846,2.23816,2.23816,30999999.0
2005-01-31 14:19:00,2.23765,2.23827,2.23765,2.23805,28900000.0
2005-01-31 14:20:00,2.23872,2.23873,2.23835,2.23858,46200000.0
2005-01-31 14:21:00,2.23852,2.23857,2.23784,2.23787,44800000.0
2005-01-31 14:22:00,2.23779,2.23779,2.23746,2.23756,28600000.0
2005-01-31 14:23:00,2.23746,2.23756,2.23717,2.2375,28800000.0
2005-01-31 14:24:00,2.23728,2.23776,2.23725,2.23747,27800000.0
2005-01-31 14:25:00,2.23695,2.238,2.23695,2.238,37400000.0
2005-01-31 14:26:00,2.23753,2.23791,2.23753,2.23781,38600000.0
2005-01-31 14:27:00,2.23805,2.2381,2.23728,2.23755,29200000.0
2005-01-31 14:28:00,2.23761,2.23838,2.23761,2.23812,49200000.0
2005-01-31 14:29:00,2.23865,2.23865,2.23785,2.23789,42400000.0
2005-01-31 14:30:00,2.23797,2.23821,2.23776,2.23815,31900000.0
2005-01-31 14:31:00,2.23832,2.23856,2.23809,2.2381,59700000.0
2005-01-31 14:32:00,2.23824,2.23843,2.23806,2.23826,55100000.0
2005-01-31 14:33:00,2.23831,2.23832,2.23775,2.23775,40400000.0
2005-01-31 14:34:00,2.23789,2.23802,2.23741,2.23754,35900000.0
2005-01-31 14:35:00,2.2369,2.23754,2.23675,2.23712,22000000.0
2005-01-31 14:36:00,2.23693,2.23695,2.23525,2.23529,27600000.0
2005-01-31 14:37:00,2.23621,2.23665,2.236,2.23665,50300000.0
2005-01-31 14:38:00,2.23677,2.23788,2.23674,2.2376,23900000.0
2005-01-31 14:39:00,2.23774,2.23826,2.23774,2.23778,35800000.0
2005-01-31 14:40:00,2.23786,2.2385,2.23786,2.23824,55900000.0
2005-01-31 14:41:00,2.23824,2.23846,2.23799,2.23823,34300000.0
2005-01-31 14:42:00,2.23846,2.23846,2.23796,2.23836,28400000.0
2005-01-31 14:43:00,2.23864,2.23872,2.23812,2.23855,40000000.0
2005-01-31 14:44:00,2.23847,2.2391,2.23846,2.23887,28600000.0
2005-01-31 14:45:00,2.2391,2.23924,2.23872,2.23901,56800000.0
2005-01-31 14:46:00,2.23867,2.23905,2.23867,2.23879,33600000.0
2005-01-31 14:47:00,2.23902,2.23902,2.23867,2.2387,47800000.0
2005-01-31 14:48:00,2.23869,2.23882,2.23828,2.23828,16800000.0
2005-01-31 14:49:00,2.23852,2.23854,2.23771,2.23771,29800000.0
2005-01-31 14:50:00,2.23777,2.23812,2.23745,2.23812,32800000.0
2005-01-31 14:51:00,2.2378,2.23796,2.23753,2.23768,33200000.0
2005-01-31 14:52:00,2.23755,2.23763,2.2371,2.2371,40400000.0
2005-01-31 14:53:00,2.23721,2.23789,2.23713,2.23789,28900000.0
2005-01-31 14:54:00,2.23769,2.23812,2.23755,2.23795,38600000.0
2005-01-31 14:55:00,2.23741,2.23787,2.23731,2.23733,53700000.0
2005-01-31 14:56:00,2.23772,2.23774,2.23703,2.23703,29800000.0
2005-01-31 14:57:00,2.23718,2.23737,2.23716,2.23722,46300000.0
2005-01-31 14:58:00,2.23728,2.23743,2.23713,2.23721,38600000.0
2005-01-31 14:59:00,2.2374,2.2376,2.23731,2.23749,37300000.0
2005-01-31 15:00:00,2.23741,2.23768,2.23729,2.23729,53300000.0
2005-01-31 15:01:00,2.23774,2.23786,2.23758,2.23758,51200001.0
2005-01-31 15:02:00,2.23803,2.23822,2.23773,2.2379,35000000.0
2005-01-31 15:03:00,2.23839,2.23841,2.23808,2.23837,25200000.0
2005-01-31 15:04:00,2.23846,2.23856,2.23795,2.23798,54600000.0
2005-01-31 15:05:00,2.23841,2.23843,2.23817,2.23833,25600000.0
2005-01-31 15:06:00,2.23813,2.23857,2.23813,2.23841,47400000.0
2005-01-31 15:07:00,2.23813,2.23835,2.23765,2.23765,41900000.0
2005-01-31 15:08:00,2.23772,2.2379,2.23771,2.2378,24800000.0
2005-01-31 15:09:00,2.2384,2.2384,2.23756,2.23756,27700000.0
2005-01-31 15:10:00,2.23772,2.23772,2.23702,2.2373,23600000.0
2005-01-31 15:11:00,2.23756,2.23756,2.23702,2.23728,38900000.0
2005-01-31 15:12:00,2.23698,2.23737,2.23694,2.23709,19200000.0
2005-01-31 15:13:00,2.23758,2.23758,2.23713,2.23725,28600000.0
2005-01-31 15:14:00,2.23783,2.23803,2.23751,2.23802,29100000.0
2005-01-31 15:15:00,2.23827,2.23855,2.23813,2.23852,39400000.0
2005-01-31 15:16:00,2.23838,2.23894,2.23823,2.23881,34500000.0
2005-01-31 15:17:00,2.23846,2.23906,2.23843,2.23872,35000000.0
2005-01-31 15:18:00,2.23866,2.23898,2.23843,2.23887,27300000.0
2005-01-31 15:19:00,2.23895,2.23918,2.23859,2.23895,59799998.0
2005-01-31 15:20:00,2.23887,2.23901,2.23867,2.23874,25500000.0
2005-01-31 15:21:00,2.23884,2.23913,2.23869,2.23913,51100000.0
2005-01-31 15:22:00,2.23876,2.23947,2.23868,2.23947,42900000.0
2005-01-31 15:23:00,2.23923,2.23964,2.23902,2.23942,48600001.0
2005-01-31 15:24:00,2.23964,2.23992,2.23896,2.23896,26000000.0
2005-01-31 15:25:00,2.23937,2.23956,2.23921,2.23922,49200000.0
2005-01-31 15:26:00,2.23937,2.23965,2.23919,2.23921,46900000.0
2005-01-31 15:27:00,2.23935,2.23947,2.23911,2.23911,24800000.0
2005-01-31 15:28:00,2.23925,2.23982,2.23919,2.23965,42000000.0
2005-01-31 15:29:00,2.23946,2.23953,2.23917,2.23949,27300000.0
2005-01-31 15:30:00,2.23947,2.2397,2.23932,2.2395,29300000.0
2005-01-31 15:31:00,2.23989,2.23989,2.2393,2.23948,52000000.0
2005-01-31 15:32:00,2.239,2.23975,2.23884,2.23921,25000000.0
2005-01-31 15:33:00,2.23873,2.23921,2.23847,2.23882,41700000.0
2005-01-31 15:34:00,2.23875,2.23918,2.23875,2.23889,29100000.0
2005-01-31 15:35:00,2.23848,2.23946,2.23847,2.23945,66500000.0
2005-01-31 15:36:00,2.23887,2.23916,2.23852,2.23852,51900000.0
2005-01-31 15:37:00,2.23916,2.23918,2.23865,2.2387,36700000.0
2005-01-31 15:38:00,2.23891,2.23901,2.23845,2.23854,68600000.0
2005-01-31 15:39:00,2.23846,2.23899,2.23828,2.23877,39300000.0
2005-01-31 15:40:00,2.23863,2.23877,2.23835,2.23877,26600000.0
2005-01-31 15:41:00,2.23872,2.2393,2.2387,2.2393,39900000.0
2005-01-31 15:42:00,2.23833,2.23882,2.23829,2.23874,32200000.0
2005-01-31 15:43:00,2.23819,2.23896,2.23819,2.2386,36400000.0
2005-01-31 15:44:00,2.23822,2.23837,2.23789,2.23818,44200000.0
2005-01-31 15:45:00,2.238,2.23849,2.238,2.2383,63100000.0
2005-01-31 15:46:00,2.23837,2.23862,2.23825,2.23834,35800000.0
2005-01-31 15:47:00,2.23809,2.2386,2.23809,2.23839,30300000.0
2005-01-31 15:48:00,2.23815,2.2387,2.23796,2.2387,30000000.0
2005-01-31 15:49:00,2.2383,2.23858,2.23794,2.23858,38600000.0
2005-01-31 15:50:00,2.23873,2.23904,2.23837,2.23837,29800000.0
2005-01-31 15:51:00,2.23855,2.23893,2.23851,2.23887,28100000.0
2005-01-31 15:52:00,2.23858,2.23936,2.23833,2.23927,29200000.0
2005-01-31 15:53:00,2.23964,2.2397,2.23825,2.2387,24400000.0
2005-01-31 15:54:00,2.23936,2.23984,2.23923,2.23973,51999999.0
2005-01-31 15:55:00,2.23962,2.23995,2.2394,2.23956,19500000.0
2005-01-31 15:56:00,2.2394,2.24019,2.2394,2.23982,49700000.0
2005-01-31 15:57:00,2.23945,2.24011,2.23924,2.23934,39400000.0
2005-01-31 15:58:00,2.23872,2.24115,2.23872,2.24111,21900000.0
2005-01-31 15:59:00,2.24046,2.24065,2.24031,2.24046,28600000.0
2005-01-31 16:00:00,2.24099,2.24099,2.24025,2.24078,42000000.0
2005-01-31 16:01:00,2.24053,2.24092,2.24053,2.24072,17000000.0
2005-01-31 16:02:00,2.24085,2.24085,2.24015,2.24052,20600000.0
2005-01-31 16:03:00,2.2406,2.24114,2.24029,2.24114,33200000.0
2005-01-31 16:04:00,2.24131,2.24158,2.24055,2.2412,20500000.0
2005-01-31 16:05:00,2.24179,2.24184,2.24103,2.24151,46800000.0
2005-01-31 16:06:00,2.24195,2.24196,2.2411,2.24165,39200000.0
2005-01-31 16:07:00,2.24145,2.24177,2.24114,2.2415,34100000.0
2005-01-31 16:08:00,2.24181,2.24233,2.24181,2.24204,28300000.0
2005-01-31 16:09:00,2.24182,2.24212,2.24151,2.24201,30800000.0
2005-01-31 16:10:00,2.24219,2.24231,2.24181,2.24208,20100000.0
2005-01-31 16:11:00,2.24191,2.2421,2.24168,2.24208,32800000.0
2005-01-31 16:12:00,2.24198,2.24228,2.24178,2.24178,48600000.0
2005-01-31 16:13:00,2.24185,2.24211,2.24164,2.24169,36700000.0
2005-01-31 16:14:00,2.24195,2.24195,2.24139,2.24165,55900000.0
2005-01-31 16:15:00,2.24149,2.24218,2.24136,2.24164,48000000.0
2005-01-31 16:16:00,2.24117,2.24147,2.24108,2.24147,20600000.0
2005-01-31 16:17:00,2.24159,2.24167,2.24107,2.2413,28900000.0
2005-01-31 16:18:00,2.24132,2.24155,2.24118,2.24141,78900000.0
2005-01-31 16:19:00,2.24185,2.24194,2.24152,2.24167,35100000.0
2005-01-31 16:20:00,2.24162,2.24194,2.24123,2.24176,47900000.0
2005-01-31 16:21:00,2.2415,2.2415,2.24079,2.24086,43800000.0
2005-01-31 16:22:00,2.24074,2.24094,2.24069,2.24071,61300000.0
2005-01-31 16:23:00,2.24047,2.24071,2.24037,2.24037,34800000.0
2005-01-31 16:24:00,2.24018,2.24112,2.24014,2.24078,43900000.0
2005-01-31 16:25:00,2.24069,2.24077,2.24036,2.24077,20800000.0
2005-01-31 16:26:00,2.24066,2.2409,2.24048,2.24065,35600000.0
2005-01-31 16:27:00,2.24057,2.24124,2.24046,2.24063,40100000.0
2005-01-31 16:28:00,2.24107,2.24118,2.24066,2.2409,32700000.0
2005-01-31 16:29:00,2.24053,2.2411,2.24053,2.2411,43500000.0
2005-01-31 16:30:00,2.24089,2.2412,2.24086,2.2412,37200000.0
2005-01-31 16:31:00,2.24096,2.24107,2.24065,2.24065,47100000.0
2005-01-31 16:32:00,2.24098,2.24101,2.24069,2.24079,24500000.0
2005-01-31 16:33:00,2.2409,2.24116,2.24079,2.24112,32300000.0
2005-01-31 16:34:00,2.24098,2.24119,2.24077,2.24086,44700000.0
2005-01-31 16:35:00,2.24086,2.24109,2.24079,2.241,39500000.0
2005-01-31 16:36:00,2.24069,2.24126,2.24067,2.24094,47900000.0
2005-01-31 16:37:00,2.24092,2.241,2.2405,2.24079,35400000.0
2005-01-31 16:38:00,2.24046,2.24078,2.24042,2.24064,23200000.0
2005-01-31 16:39:00,2.24078,2.24081,2.24062,2.24071,33700000.0
2005-01-31 16:40:00,2.24128,2.24158,2.24072,2.24093,27300000.0
2005-01-31 16:41:00,2.24085,2.24087,2.24001,2.24011,46100000.0
2005-01-31 16:42:00,2.23968,2.23978,2.2393,2.23946,35200000.0
2005-01-31 16:43:00,2.23965,2.23973,2.23932,2.23968,31400000.0
2005-01-31 16:44:00,2.23946,2.23953,2.23916,2.23932,20600000.0
2005-01-31 16:45:00,2.23941,2.23963,2.23912,2.23963,39500000.0
2005-01-31 16:46:00,2.2397,2.23995,2.23944,2.23995,27400000.0
2005-01-31 16:47:00,2.24005,2.24019,2.23972,2.24003,24000000.0
2005-01-31 16:48:00,2.24013,2.24013,2.23978,2.24002,25100000.0
2005-01-31 16:49:00,2.24045,2.24046,2.23977,2.24014,33400000.0
2005-01-31 16:50:00,2.24016,2.24035,2.24,2.24005,39000000.0
2005-01-31 16:51:00,2.23989,2.24002,2.23918,2.23981,42300000.0
2005-01-31 16:52:00,2.23947,2.2396,2.23928,2.23947,30400000.0
2005-01-31 16:53:00,2.23959,2.2398,2.23928,2.23928,34100000.0
2005-01-31 16:54:00,2.23971,2.24018,2.23965,2.24018,47600000.0
2005-01-31 16:55:00,2.24001,2.24059,2.23997,2.23999,41500000.0
2005-01-31 16:56:00,2.2399,2.2405,2.2399,2.24042,28900000.0
2005-01-31 16:57:00,2.24039,2.24099,2.24038,2.24097,44900000.0
2005-01-31 16:58:00,2.24094,2.24111,2.24055,2.24063,28100000.0
2005-01-31 16:59:00,2.24067,2.24082,2.24029,2.24059,33900000.0
2005-01-31 17:00:00,2.24094,2.24094,2.24032,2.24039,53700000.0
2005-01-31 17:01:00,2.2408,2.24132,2.24078,2.24122,32500000.0
2005-01-31 17:02:00,2.24109,2.24184,2.24109,2.24184,41600000.0
2005-01-31 17:03:00,2.24184,2.24208,2.24163,2.24184,29200000.0
2005-01-31 17:04:00,2.24143,2.24195,2.24137,2.24174,32100000.0
2005-01-31 17:05:00,2.24165,2.24177,2.24077,2.24097,28000000.0
2005-01-31 17:06:00,2.24116,2.24124,2.24072,2.24096,28400000.0
2005-01-31 17:07:00,2.24111,2.24111,2.24062,2.24069,26700000.0
2005-01-31 17:08:00,2.24084,2.24092,2.24005,2.24033,48500000.0
2005-01-31 17:09:00,2.24015,2.24015,2.23957,2.23957,52100000.0
2005-01-31 17:10:00,2.24002,2.24024,2.23977,2.24022,36600000.0
2005-01-31 17:11:00,2.24055,2.24081,2.24022,2.24061,31400000.0
2005-01-31 17:12:00,2.24101,2.24122,2.2409,2.24122,48800000.0
2005-01-31 17:13:00,2.24112,2.2413,2.24091,2.24092,50100000.0
2005-01-31 17:14:00,2.24075,2.24092,2.24043,2.24065,32200000.0
2005-01-31 17:15:00,2.2413,2.24141,2.24093,2.24117,32600000.0
2005-01-31 17:16:00,2.24104,2.24126,2.24078,2.24098,50100000.0
2005-01-31 17:17:00,2.24094,2.2412,2.24066,2.24106,43200000.0
2005-01-31 17:18:00,2.24127,2.24137,2.24087,2.24087,19800000.0
2005-01-31 17:19:00,2.24065,2.24081,2.24045,2.24054,19900000.0
2005-01-31 17:20:00,2.24079,2.24113,2.24078,2.24105,24100000.0
2005-01-31 17:21:00,2.24078,2.2411,2.24047,2.24047,59000000.0
2005-01-31 17:22:00,2.24074,2.24074,2.24044,2.2405,31900000.0
2005-01-31 17:23:00,2.24075,2.2412,2.24068,2.2412,40200000.0
2005-01-31 17:24:00,2.24112,2.24121,2.24082,2.24109,58400000.0
2005-01-31 17:25:00,2.24078,2.24118,2.24067,2.24094,41300000.0
2005-01-31 17:26:00,2.24058,2.24082,2.2404,2.2404,42700000.0
2005-01-31 17:27:00,2.2402,2.24034,2.24003,2.24031,48600000.0
2005-01-31 17:28:00,2.24038,2.24057,2.24021,2.24035,46600000.0
2005-01-31 17:29:00,2.24057,2.24078,2.24026,2.24026,47300000.0
2005-01-31 17:30:00,2.24062,2.24076,2.24037,2.24037,46000000.0
2005-01-31 17:31:00,2.2409,2.2409,2.24003,2.24018,54400000.0
2005-01-31 17:32:00,2.2404,2.24086,2.24034,2.24084,28100000.0
2005-01-31 17:33:00,2.24117,2.24141,2.24079,2.24137,49100000.0
2005-01-31 17:34:00,2.24114,2.24124,2.24087,2.24094,27200000.0
2005-01-31 17:35:00,2.24088,2.24088,2.2405,2.2408,22600000.0
2005-01-31 17:36:00,2.2405,2.24092,2.24026,2.24031,49200000.0
2005-01-31 17:37:00,2.24004,2.2402,2.23969,2.23998,48899999.0
2005-01-31 17:38:00,2.23992,2.23999,2.23952,2.2397,30200000.0
2005-01-31 17:39:00,2.23917,2.23956,2.23896,2.23918,35700000.0
2005-01-31 17:40:00,2.23922,2.2394,2.23906,2.23916,30300000.0
2005-01-31 17:41:00,2.23909,2.23939,2.23909,2.23935,34300000.0
2005-01-31 17:42:00,2.2392,2.23969,2.2392,2.23968,44300000.0
2005-01-31 17:43:00,2.23925,2.23988,2.23916,2.23988,25700000.0
2005-01-31 17:44:00,2.23995,2.24006,2.2396,2.23974,28600000.0
2005-01-31 17:45:00,2.23987,2.24,2.23941,2.23952,31600000.0
2005-01-31 17:46:00,2.23946,2.23993,2.23933,2.23958,19800000.0
2005-01-31 17:47:00,2.23934,2.24038,2.23934,2.24038,31000000.0
2005-01-31 17:48:00,2.2402,2.24057,2.24009,2.24057,22800000.0
2005-01-31 17:49:00,2.24053,2.24144,2.24053,2.24124,12800000.0
2005-01-31 17:50:00,2.24163,2.24194,2.24119,2.24179,73900000.0
2005-01-31 17:51:00,2.24187,2.242,2.24148,2.24196,40600000.0
2005-01-31 17:52:00,2.24217,2.24265,2.24198,2.24265,23800000.0
2005-01-31 17:53:00,2.24238,2.24271,2.24229,2.24255,28700000.0
2005-01-31 17:54:00,2.24216,2.24244,2.24209,2.24213,38400000.0
2005-01-31 17:55:00,2.24202,2.24202,2.24158,2.2417,35100000.0
2005-01-31 17:56:00,2.24187,2.24212,2.24187,2.24194,17100000.0
2005-01-31 17:57:00,2.24201,2.24212,2.24178,2.24193,60900000.0
2005-01-31 17:58:00,2.24235,2.24235,2.24119,2.24126,32300000.0
2005-01-31 17:59:00,2.24151,2.24167,2.24083,2.24128,18100000.0
2005-01-31 18:00:00,2.24129,2.24171,2.24129,2.24171,41800000.0
2005-01-31 18:01:00,2.24166,2.24166,2.24001,2.24001,299200000.0
2005-01-31 18:02:00,2.24017,2.24094,2.2398,2.23995,313600000.0
2005-01-31 18:03:00,2.24002,2.24064,2.23973,2.2399,432199999.0
2005-01-31 18:04:00,2.23988,2.24055,2.23983,2.24029,334599999.0
2005-01-31 18:05:00,2.24051,2.24079,2.2403,2.24048,219200000.0
2005-01-31 18:06:00,2.24039,2.24068,2.24013,2.24046,399900002.0
2005-01-31 18:07:00,2.24034,2.24045,2.23968,2.24014,381600000.0
2005-01-31 18:08:00,2.23948,2.23971,2.23891,2.23919,366300000.0
2005-01-31 18:09:00,2.23952,2.24018,2.23926,2.23964,273299999.0
2005-01-31 18:10:00,2.23972,2.24027,2.23924,2.24016,291100000.0
2005-01-31 18:11:00,2.24034,2.24115,2.24017,2.24063,231099999.0
2005-01-31 18:12:00,2.24087,2.2414,2.24071,2.2411,181900000.0
2005-01-31 18:13:00,2.2406,2.24117,2.24013,2.24029,117400000.0
2005-01-31 18:14:00,2.2404,2.24052,2.23994,2.24018,313300000.0
2005-01-31 18:15:00,2.24023,2.24063,2.23987,2.24035,305200000.0
2005-01-31 18:16:00,2.24047,2.24047,2.23976,2.24031,331100000.0
2005-01-31 18:17:00,2.2402,2.24037,2.23989,2.24008,255400000.0
2005-01-31 18:18:00,2.24,2.24016,2.23937,2.23959,179400000.0
2005-01-31 18:19:00,2.23938,2.24006,2.23938,2.23983,289600000.0
2005-01-31 18:20:00,2.23983,2.24016,2.23963,2.23998,208699999.0
2005-01-31 18:21:00,2.2397,2.24031,2.2396,2.24027,202999999.0
2005-01-31 18:22:00,2.24025,2.24025,2.23987,2.24023,236700000.0
2005-01-31 18:23:00,2.24032,2.24073,2.24003,2.24073,321300000.0
2005-01-31 18:24:00,2.24075,2.2409,2.24029,2.24075,371600000.0
2005-01-31 18:25:00,2.24075,2.24112,2.24066,2.24112,276800000.0
2005-01-31 18:26:00,2.24123,2.24127,2.24062,2.24085,324600001.0
2005-01-31 18:27:00,2.24043,2.24119,2.24043,2.24102,306100000.0
2005-01-31 18:28:00,2.24111,2.24123,2.24056,2.24107,194300000.0
2005-01-31 18:29:00,2.24093,2.24121,2.24063,2.24087,282399999.0
2005-01-31 18:30:00,2.24076,2.24137,2.24076,2.24102,267000000.0
2005-01-31 18:31:00,2.2413,2.2414,2.24064,2.24064,198600001.0
2005-01-31 18:32:00,2.24047,2.24083,2.24033,2.24083,172200000.0
2005-01-31 18:33:00,2.24083,2.24091,2.24046,2.24069,259800000.0
2005-01-31 18:34:00,2.24081,2.24091,2.24031,2.2405,352200000.0
2005-01-31 18:35:00,2.24036,2.24065,2.24003,2.24036,138700000.0
2005-01-31 18:36:00,2.24027,2.24055,2.24009,2.24038,66100000.0
2005-01-31 18:37:00,2.23989,2.24037,2.23978,2.24032,74400000.0
2005-01-31 18:38:00,2.24005,2.24035,2.2399,2.24013,75000000.0
2005-01-31 18:39:00,2.2401,2.24056,2.2401,2.24017,184700001.0
2005-01-31 18:40:00,2.24015,2.24017,2.23973,2.24006,231700000.0
2005-01-31 18:41:00,2.23965,2.24002,2.23962,2.23968,160100000.0
2005-01-31 18:42:00,2.23979,2.24004,2.23948,2.23963,113700000.0
2005-01-31 18:43:00,2.23913,2.23933,2.23884,2.23931,63500000.0
2005-01-31 18:44:00,2.2395,2.24009,2.23937,2.23991,129900000.0
2005-01-31 18:45:00,2.23989,2.24039,2.23989,2.24015,121800000.0
2005-01-31 18:46:00,2.24007,2.24012,2.23941,2.23997,38700000.0
2005-01-31 18:47:00,2.24016,2.24026,2.23978,2.24019,31900001.0
2005-01-31 18:48:00,2.2398,2.24011,2.2398,2.23993,79900000.0
2005-01-31 18:49:00,2.24004,2.24004,2.23902,2.23902,18200000.0
2005-01-31 18:50:00,2.23893,2.23895,2.23844,2.23851,58500000.0
2005-01-31 18:51:00,2.23846,2.23854,2.23692,2.23743,139200000.0
2005-01-31 18:52:00,2.23721,2.23751,2.23629,2.23629,184800000.0
2005-01-31 18:53:00,2.23658,2.23668,2.23624,2.23645,168600000.0
2005-01-31 18:54:00,2.23603,2.23661,2.23581,2.23581,117800000.0
2005-01-31 18:55:00,2.23595,2.23611,2.23516,2.23559,163800001.0
2005-01-31 18:56:00,2.23555,2.23651,2.23547,2.23635,50100000.0
2005-01-31 18:57:00,2.23648,2.23677,2.23589,2.23623,74100000.0
2005-01-31 18:58:00,2.23633,2.23651,2.23595,2.23635,222100000.0
2005-01-31 18:59:00,2.23624,2.23651,2.23571,2.23597,216300000.0
2005-01-31 19:00:00,2.2358,2.23656,2.23578,2.23656,54100000.0
2005-01-31 19:01:00,2.23621,2.23637,2.23591,2.236,27900000.0
2005-01-31 19:02:00,2.2359,2.23603,2.2347,2.23503,173800000.0
2005-01-31 19:03:00,2.23503,2.2356,2.23462,2.23534,81900000.0
2005-01-31 19:04:00,2.23513,2.23547,2.23501,2.23547,63200000.0
2005-01-31 19:05:00,2.2354,2.23565,2.23511,2.23565,31400000.0
2005-01-31 19:06:00,2.23546,2.23566,2.2349,2.2349,252600000.0
2005-01-31 19:07:00,2.23503,2.23532,2.23472,2.2352,131500000.0
2005-01-31 19:08:00,2.23539,2.2356,2.2351,2.2354,201600000.0
2005-01-31 19:09:00,2.23524,2.2359,2.23493,2.23536,146300001.0
2005-01-31 19:10:00,2.23536,2.23549,2.23503,2.23512,70200000.0
2005-01-31 19:11:00,2.23524,2.23525,2.23488,2.23522,67100000.0
2005-01-31 19:12:00,2.23541,2.23548,2.23498,2.23529,51000000.0
2005-01-31 19:13:00,2.23525,2.23525,2.23444,2.23476,132900000.0
2005-01-31 19:14:00,2.23467,2.235,2.23436,2.2347,119700000.0
2005-01-31 19:15:00,2.23459,2.23459,2.23382,2.23427,106000000.0
2005-01-31 19:16:00,2.2343,2.2343,2.23368,2.23427,30100001.0
2005-01-31 19:17:00,2.23417,2.23429,2.23342,2.23372,62500000.0
2005-01-31 19:18:00,2.23395,2.23436,2.23381,2.23414,98200000.0
2005-01-31 19:19:00,2.23425,2.23442,2.23392,2.23397,70600000.0
2005-01-31 19:20:00,2.23425,2.23474,2.23399,2.2345,130900000.0
2005-01-31 19:21:00,2.23412,2.23442,2.23355,2.2339,112099999.0
2005-01-31 19:22:00,2.23382,2.23412,2.23352,2.23397,45600000.0
2005-01-31 19:23:00,2.23399,2.23459,2.23399,2.23417,156300000.0
2005-01-31 19:24:00,2.23463,2.23536,2.23422,2.23532,69000000.0
2005-01-31 19:25:00,2.23524,2.23524,2.23413,2.23437,81000000.0
2005-01-31 19:26:00,2.23438,2.23475,2.23409,2.23436,177600000.0
2005-01-31 19:27:00,2.23415,2.23476,2.23413,2.2345,111900000.0
2005-01-31 19:28:00,2.23423,2.23473,2.23414,2.23468,87100000.0
2005-01-31 19:29:00,2.2347,2.23511,2.2345,2.2349,116700001.0
2005-01-31 19:30:00,2.23497,2.23523,2.23461,2.23523,214900001.0
2005-01-31 19:31:00,2.23525,2.23571,2.23492,2.23571,53500000.0
2005-01-31 19:32:00,2.23532,2.23588,2.23526,2.23556,144000000.0
2005-01-31 19:33:00,2.2354,2.23592,2.2354,2.23564,66100000.0
2005-01-31 19:34:00,2.23553,2.23562,2.23517,2.23542,121300000.0
2005-01-31 19:35:00,2.23515,2.23591,2.23477,2.23591,120700000.0
2005-01-31 19:36:00,2.23562,2.23612,2.23553,2.23553,117500000.0
2005-01-31 19:37:00,2.23554,2.23589,2.23541,2.23561,61100001.0
2005-01-31 19:38:00,2.23495,2.23559,2.23494,2.23554,55200000.0
2005-01-31 19:39:00,2.23555,2.23597,2.23528,2.23583,66800000.0
2005-01-31 19:40:00,2.23587,2.23611,2.23539,2.23547,90800000.0
2005-01-31 19:41:00,2.23543,2.23557,2.2351,2.23529,105000000.0
2005-01-31 19:42:00,2.23528,2.23536,2.23478,2.23499,115800000.0
2005-01-31 19:43:00,2.23472,2.23507,2.23446,2.23446,37900000.0
2005-01-31 19:44:00,2.23531,2.23534,2.23501,2.2353,79800000.0
2005-01-31 19:45:00,2.23534,2.2356,2.23523,2.2356,44000000.0
2005-01-31 19:46:00,2.23557,2.23557,2.23471,2.23505,111700001.0
2005-01-31 19:47:00,2.23496,2.23557,2.23496,2.23557,36300000.0
2005-01-31 19:48:00,2.2355,2.23574,2.23498,2.23528,79900000.0
2005-01-31 19:49:00,2.23527,2.2354,2.23463,2.23503,86000000.0
2005-01-31 19:50:00,2.23504,2.23507,2.23446,2.23468,57200000.0
2005-01-31 19:51:00,2.23497,2.23564,2.23497,2.23534,105200000.0
2005-01-31 19:52:00,2.23554,2.2357,2.23504,2.23525,66600000.0
2005-01-31 19:53:00,2.23515,2.23553,2.23508,2.23539,33200000.0
2005-01-31 19:54:00,2.23536,2.23556,2.2352,2.23553,58600000.0
2005-01-31 19:55:00,2.2354,2.23561,2.23511,2.23561,39900000.0
2005-01-31 19:56:00,2.23539,2.23556,2.23496,2.2355,65400000.0
2005-01-31 19:57:00,2.23554,2.23567,2.23529,2.23553,122400000.0
2005-01-31 19:58:00,2.23492,2.23568,2.23492,2.23547,107800000.0
2005-01-31 19:59:00,2.23565,2.23579,2.23503,2.23555,144000000.0
2005-01-31 20:00:00,2.23562,2.23574,2.23531,2.23545,96700000.0
2005-01-31 20:01:00,2.23551,2.23592,2.23518,2.23555,77400000.0
2005-01-31 20:02:00,2.23547,2.2357,2.23536,2.23536,39400000.0
2005-01-31 20:03:00,2.2357,2.2357,2.23531,2.23532,21100000.0
2005-01-31 20:04:00,2.2354,2.23575,2.23527,2.23575,38799999.0
2005-01-31 20:05:00,2.23542,2.2356,2.23502,2.2352,26600000.0
2005-01-31 20:06:00,2.23526,2.23549,2.23519,2.23534,26800000.0
2005-01-31 20:07:00,2.23491,2.23558,2.23491,2.23558,41700000.0
2005-01-31 20:08:00,2.23533,2.23586,2.23533,2.23562,106600000.0
2005-01-31 20:09:00,2.23572,2.23572,2.23515,2.2354,33600000.0
2005-01-31 20:10:00,2.23566,2.23576,2.23555,2.2357,45000000.0
2005-01-31 20:11:00,2.23543,2.23567,2.23506,2.23506,61900000.0
2005-01-31 20:12:00,2.23522,2.23556,2.23522,2.23547,150300000.0
2005-01-31 20:13:00,2.23522,2.23551,2.2348,2.23551,145900000.0
2005-01-31 20:14:00,2.23533,2.23537,2.2351,2.23523,90900000.0
2005-01-31 20:15:00,2.23521,2.23552,2.23516,2.23548,183600000.0
2005-01-31 20:16:00,2.23543,2.23588,2.23515,2.23588,147500000.0
2005-01-31 20:17:00,2.23582,2.2361,2.23569,2.2361,29000000.0
2005-01-31 20:18:00,2.23603,2.23632,2.23583,2.23606,102000000.0
2005-01-31 20:19:00,2.2361,2.23665,2.23595,2.23623,134800000.0
2005-01-31 20:20:00,2.23567,2.23635,2.23561,2.23561,200900000.0
2005-01-31 20:21:00,2.23591,2.23609,2.23527,2.23601,104200000.0
2005-01-31 20:22:00,2.23576,2.23633,2.23563,2.23633,95700000.0
2005-01-31 20:23:00,2.23634,2.23634,2.23601,2.23633,196900000.0
2005-01-31 20:24:00,2.23612,2.23641,2.2359,2.23641,38100000.0
2005-01-31 20:25:00,2.23629,2.23677,2.23583,2.23665,173700000.0
2005-01-31 20:26:00,2.23648,2.23703,2.23644,2.23668,121400000.0
2005-01-31 20:27:00,2.23636,2.23666,2.23618,2.23657,120700000.0
2005-01-31 20:28:00,2.23656,2.23666,2.23622,2.23628,241700000.0
2005-01-31 20:29:00,2.23657,2.23668,2.2361,2.2361,148300001.0
2005-01-31 20:30:00,2.2362,2.23644,2.2358,2.23643,342300000.0
2005-01-31 20:31:00,2.23608,2.23643,2.23583,2.23636,178900000.0
2005-01-31 20:32:00,2.23643,2.23681,2.23615,2.23676,401299999.0
2005-01-31 20:33:00,2.2366,2.23678,2.23583,2.23658,86200000.0
2005-01-31 20:34:00,2.2368,2.2368,2.2363,2.23671,83800000.0
2005-01-31 20:35:00,2.23674,2.23687,2.23643,2.23675,50300000.0
2005-01-31 20:36:00,2.2366,2.23686,2.23646,2.23646,57100000.0
2005-01-31 20:37:00,2.2369,2.2369,2.23636,2.23655,122900000.0
2005-01-31 20:38:00,2.23643,2.2366,2.23574,2.23616,147500000.0
2005-01-31 20:39:00,2.23628,2.23647,2.23595,2.23635,148000000.0
2005-01-31 20:40:00,2.2364,2.23648,2.23603,2.23603,165700000.0
2005-01-31 20:41:00,2.2365,2.2365,2.23608,2.23617,169699999.0
2005-01-31 20:42:00,2.23582,2.23657,2.23569,2.23628,70600000.0
2005-01-31 20:43:00,2.23656,2.23667,2.2363,2.2364,94700000.0
2005-01-31 20:44:00,2.23635,2.23649,2.23617,2.23645,192300000.0
2005-01-31 20:45:00,2.23632,2.23648,2.23571,2.23596,57300001.0
2005-01-31 20:46:00,2.23629,2.23644,2.23623,2.23642,53500001.0
2005-01-31 20:47:00,2.23608,2.2364,2.23583,2.23612,164000000.0
2005-01-31 20:48:00,2.23598,2.2362,2.23583,2.236,221999999.0
2005-01-31 20:49:00,2.23596,2.23596,2.23535,2.23586,124600000.0
2005-01-31 20:50:00,2.2359,2.2363,2.23581,2.2363,137400000.0
2005-01-31 20:51:00,2.23603,2.23618,2.23568,2.23595,97900000.0
2005-01-31 20:52:00,2.23618,2.23644,2.2359,2.2364,146500000.0
2005-01-31 20:53:00,2.23648,2.23676,2.23633,2.23637,194500000.0
2005-01-31 20:54:00,2.23631,2.23634,2.23566,2.23594,145600000.0
2005-01-31 20:55:00,2.23627,2.23642,2.23627,2.23627,11800000.0
2005-01-31 20:56:00,2.23615,2.23641,2.23576,2.23618,264200000.0
2005-01-31 20:57:00,2.23612,2.23633,2.23562,2.23582,337100000.0
2005-01-31 20:58:00,2.23619,2.237,2.2358,2.23664,201200001.0
2005-01-31 20:59:00,2.23685,2.23715,2.23665,2.23693,287800000.0
2005-01-31 21:00:00,2.237,2.2371,2.23651,2.23667,215400000.0
2005-01-31 21:01:00,2.23683,2.23707,2.23653,2.23686,306400000.0
2005-01-31 21:02:00,2.23688,2.23688,2.23635,2.23662,102800000.0
2005-01-31 21:03:00,2.2366,2.2366,2.23604,2.23647,104500000.0
2005-01-31 21:04:00,2.23659,2.23674,2.23644,2.23657,79500000.0
2005-01-31 21:05:00,2.23639,2.23672,2.23622,2.23655,85500000.0
2005-01-31 21:06:00,2.23626,2.23655,2.23602,2.23655,48900000.0
2005-01-31 21:07:00,2.23637,2.23637,2.2357,2.23591,37800000.0
2005-01-31 21:08:00,2.23589,2.23626,2.23572,2.23607,51999999.0
2005-01-31 21:09:00,2.23613,2.23622,2.23596,2.23596,35000000.0
2005-01-31 21:10:00,2.23607,2.23611,2.23563,2.23603,104200000.0
2005-01-31 21:11:00,2.23603,2.2363,2.23574,2.23584,106500000.0
2005-01-31 21:12:00,2.23628,2.23632,2.23583,2.23588,28800000.0
2005-01-31 21:13:00,2.23616,2.23645,2.23609,2.23614,125600000.0
2005-01-31 21:14:00,2.23645,2.23677,2.2362,2.23677,140500000.0
2005-01-31 21:15:00,2.23591,2.23647,2.23585,2.23636,169800001.0
2005-01-31 21:16:00,2.23641,2.23653,2.23586,2.23653,99700000.0
2005-01-31 21:17:00,2.23677,2.23677,2.2363,2.23663,141200001.0
2005-01-31 21:18:00,2.23637,2.2366,2.23601,2.23644,108100000.0
2005-01-31 21:19:00,2.23651,2.23674,2.23635,2.23674,60200000.0
2005-01-31 21:20:00,2.23626,2.23689,2.23626,2.23669,245700000.0
2005-01-31 21:21:00,2.23647,2.23695,2.23626,2.23693,246900000.0
2005-01-31 21:22:00,2.23683,2.23691,2.23649,2.23676,149300000.0
2005-01-31 21:23:00,2.23679,2.23693,2.2362,2.23693,121700000.0
2005-01-31 21:24:00,2.23638,2.2371,2.23638,2.23695,58400000.0
2005-01-31 21:25:00,2.23707,2.23722,2.23691,2.23721,55800000.0
2005-01-31 21:26:00,2.23732,2.23733,2.23696,2.23713,22000000.0
2005-01-31 21:27:00,2.23719,2.23737,2.23694,2.23721,67400000.0
2005-01-31 21:28:00,2.23708,2.23738,2.23676,2.23709,115300000.0
2005-01-31 21:29:00,2.23722,2.23728,2.23671,2.23671,60900000.0
2005-01-31 21:30:00,2.23736,2.23736,2.23702,2.23705,26600000.0
2005-01-31 21:31:00,2.2373,2.23749,2.23715,2.23741,35900000.0
2005-01-31 21:32:00,2.2374,2.23752,2.2366,2.23731,156400000.0
2005-01-31 21:33:00,2.23752,2.23787,2.23717,2.23785,63000000.0
2005-01-31 21:34:00,2.23793,2.23823,2.23756,2.23778,137600000.0
2005-01-31 21:35:00,2.23786,2.23821,2.23776,2.23821,44500000.0
2005-01-31 21:36:00,2.23779,2.23858,2.23779,2.23858,38600000.0
2005-01-31 21:37:00,2.23859,2.23859,2.23764,2.23803,72200000.0
2005-01-31 21:38:00,2.23804,2.23833,2.23773,2.23812,76300000.0
2005-01-31 21:39:00,2.23847,2.23847,2.23782,2.23836,45800000.0
2005-01-31 21:40:00,2.23838,2.23844,2.23784,2.23784,33900000.0
2005-01-31 21:41:00,2.23832,2.23843,2.23797,2.23828,44200000.0
2005-01-31 21:42:00,2.23814,2.23833,2.23769,2.23823,97100000.0
2005-01-31 21:43:00,2.23828,2.23847,2.23808,2.23826,112000001.0
2005-01-31 21:44:00,2.23831,2.23838,2.23778,2.23825,130300000.0
2005-01-31 21:45:00,2.23857,2.23909,2.23821,2.23837,85100000.0
2005-01-31 21:46:00,2.23856,2.23897,2.23836,2.23882,75600000.0
2005-01-31 21:47:00,2.23904,2.23937,2.23897,2.23897,116700000.0
2005-01-31 21:48:00,2.2387,2.23919,2.2387,2.23902,42300000.0
2005-01-31 21:49:00,2.23901,2.23908,2.23857,2.23877,108200000.0
2005-01-31 21:50:00,2.23893,2.23894,2.23803,2.23803,41900000.0
2005-01-31 21:51:00,2.23862,2.23878,2.23862,2.23874,45900000.0
2005-01-31 21:52:00,2.23854,2.23892,2.23849,2.23876,106900000.0
2005-01-31 21:53:00,2.23866,2.23881,2.23839,2.23854,36400000.0
2005-01-31 21:54:00,2.23821,2.23833,2.23782,2.23828,28500000.0
2005-01-31 21:55:00,2.23838,2.23858,2.23794,2.23794,70300000.0
2005-01-31 21:56:00,2.23833,2.23855,2.23833,2.23855,75400000.0
2005-01-31 21:57:00,2.23846,2.23895,2.23844,2.2389,40500000.0
2005-01-31 21:58:00,2.23882,2.23938,2.23877,2.23927,56700000.0
2005-01-31 21:59:00,2.23936,2.24025,2.23886,2.23944,189900000.0
2005-01-31 22:00:00,2.23908,2.23968,2.23876,2.23912,72000000.0
2005-01-31 22:01:00,2.23884,2.23905,2.23875,2.23897,57100000.0
2005-01-31 22:02:00,2.23868,2.23901,2.23831,2.23859,103600000.0
2005-01-31 22:03:00,2.23838,2.23857,2.2383,2.23847,32000000.0
2005-01-31 22:04:00,2.2384,2.23881,2.23821,2.2386,92999999.0
2005-01-31 22:05:00,2.23848,2.23848,2.23773,2.23809,59400000.0
2005-01-31 22:06:00,2.23805,2.23822,2.23787,2.23787,19300000.0
2005-01-31 22:07:00,2.23814,2.23828,2.23799,2.23804,26800000.0
2005-01-31 22:08:00,2.23837,2.23845,2.23742,2.23742,32600000.0
2005-01-31 22:09:00,2.23775,2.23775,2.2364,2.237,50900000.0
2005-01-31 22:10:00,2.2376,2.23769,2.23723,2.23733,30500000.0
2005-01-31 22:11:00,2.23753,2.23767,2.23732,2.23732,35700000.0
2005-01-31 22:12:00,2.23742,2.23753,2.23727,2.23737,51000000.0
2005-01-31 22:13:00,2.2375,2.23773,2.23734,2.23734,36700000.0
2005-01-31 22:14:00,2.23737,2.23757,2.23719,2.23755,51100000.0
2005-01-31 22:15:00,2.23738,2.23761,2.23705,2.23754,156000000.0
2005-01-31 22:16:00,2.23741,2.23764,2.23727,2.23744,173800000.0
2005-01-31 22:17:00,2.2378,2.23809,2.23735,2.23747,67700000.0
2005-01-31 22:18:00,2.23775,2.23807,2.23759,2.23796,24500000.0
2005-01-31 22:19:00,2.23751,2.23766,2.23713,2.23766,43800000.0
2005-01-31 22:20:00,2.23767,2.23777,2.2368,2.23687,37000000.0
2005-01-31 22:21:00,2.23708,2.23731,2.23702,2.23725,30200000.0
2005-01-31 22:22:00,2.23726,2.23755,2.23711,2.23727,91300000.0
2005-01-31 22:23:00,2.23725,2.23751,2.23673,2.23718,80100000.0
2005-01-31 22:24:00,2.23728,2.23747,2.23721,2.23746,33500000.0
2005-01-31 22:25:00,2.23744,2.23744,2.23671,2.23695,48600001.0
2005-01-31 22:26:00,2.23729,2.23729,2.23693,2.2371,38300000.0
2005-01-31 22:27:00,2.23712,2.23736,2.23678,2.23704,37100000.0
2005-01-31 22:28:00,2.23735,2.23751,2.23716,2.23751,31600000.0
2005-01-31 22:29:00,2.23692,2.23748,2.23692,2.23748,142000000.0
2005-01-31 22:30:00,2.2374,2.23768,2.2373,2.23759,90000001.0
2005-01-31 22:31:00,2.23721,2.23756,2.23709,2.23725,43400000.0
2005-01-31 22:32:00,2.23713,2.23746,2.23686,2.23746,44000000.0
2005-01-31 22:33:00,2.23733,2.2374,2.23696,2.23696,53500000.0
2005-01-31 22:34:00,2.23724,2.23747,2.23711,2.2373,82400000.0
2005-01-31 22:35:00,2.23719,2.23719,2.2365,2.23713,40300000.0
2005-01-31 22:36:00,2.23717,2.23725,2.23692,2.23707,36200000.0
2005-01-31 22:37:00,2.23721,2.23725,2.23689,2.23707,43700001.0
2005-01-31 22:38:00,2.23731,2.23736,2.23696,2.23726,36600000.0
2005-01-31 22:39:00,2.23728,2.23743,2.23728,2.23733,18300000.0
2005-01-31 22:40:00,2.23697,2.23738,2.23676,2.23738,70800000.0
2005-01-31 22:41:00,2.23725,2.2373,2.23674,2.23695,32900000.0
2005-01-31 22:42:00,2.23714,2.23739,2.23711,2.23726,63900000.0
2005-01-31 22:43:00,2.23722,2.23743,2.23716,2.23725,146600000.0
2005-01-31 22:44:00,2.237,2.23736,2.23695,2.23711,66800000.0
2005-01-31 22:45:00,2.23691,2.23732,2.23666,2.23723,61200000.0
2005-01-31 22:46:00,2.23713,2.23742,2.23679,2.23687,87800000.0
2005-01-31 22:47:00,2.23729,2.2374,2.23718,2.23718,42800000.0
2005-01-31 22:48:00,2.2374,2.23774,2.23733,2.23735,79000000.0
2005-01-31 22:49:00,2.23733,2.23799,2.23733,2.23799,84100000.0
2005-01-31 22:50:00,2.23777,2.23808,2.23774,2.23808,12000000.0
2005-01-31 22:51:00,2.23808,2.23821,2.23745,2.23745,124600000.0
2005-01-31 22:52:00,2.23799,2.23799,2.23745,2.2378,71600000.0
2005-01-31 22:53:00,2.23773,2.23818,2.23773,2.238,29700000.0
2005-01-31 22:54:00,2.23822,2.23824,2.23785,2.2381,41699999.0
2005-01-31 22:55:00,2.23777,2.2378,2.23729,2.23729,52700000.0
2005-01-31 22:56:00,2.2382,2.23826,2.23769,2.23803,42700000.0
2005-01-31 22:57:00,2.23793,2.23833,2.23784,2.23833,32500000.0
2005-01-31 22:58:00,2.23783,2.23858,2.23779,2.23856,30900000.0
2005-01-31 22:59:00,2.23824,2.23888,2.23819,2.23888,24400000.0
2005-01-31 23:00:00,2.23874,2.23928,2.23874,2.23913,47400000.0
2005-01-31 23:01:00,2.23915,2.23943,2.23896,2.23943,35500000.0
2005-01-31 23:02:00,2.23954,2.23957,2.23903,2.23903,45100001.0
2005-01-31 23:03:00,2.23877,2.23924,2.23874,2.23916,29500000.0
2005-01-31 23:04:00,2.23934,2.23948,2.23897,2.23948,47800000.0
2005-01-31 23:05:00,2.23947,2.23952,2.23919,2.23923,47700000.0
2005-01-31 23:06:00,2.2391,2.2397,2.2391,2.2397,23800000.0
2005-01-31 23:07:00,2.2393,2.2396,2.23926,2.23933,27100000.0
2005-01-31 23:08:00,2.23917,2.23927,2.23884,2.23927,15700000.0
2005-01-31 23:09:00,2.23937,2.23956,2.23896,2.23955,41900000.0
2005-01-31 23:10:00,2.23957,2.2398,2.23929,2.23964,42600000.0
2005-01-31 23:11:00,2.23932,2.23963,2.23913,2.2395,45400000.0
2005-01-31 23:12:00,2.23938,2.23951,2.23896,2.23906,30800000.0
2005-01-31 23:13:00,2.23917,2.23929,2.23902,2.23926,37200000.0
2005-01-31 23:14:00,2.23949,2.23965,2.23938,2.23962,41800000.0
2005-01-31 23:15:00,2.23957,2.23959,2.23916,2.23944,35400000.0
2005-01-31 23:16:00,2.23935,2.23955,2.2392,2.2392,18200000.0
2005-01-31 23:17:00,2.2391,2.23925,2.23896,2.23905,57799999.0
2005-01-31 23:18:00,2.23882,2.23913,2.23849,2.23885,60800000.0
2005-01-31 23:19:00,2.23912,2.23935,2.23768,2.23768,25900000.0
2005-01-31 23:20:00,2.2381,2.23928,2.2381,2.23887,36600000.0
2005-01-31 23:21:00,2.23898,2.23899,2.23783,2.23783,18400000.0
2005-01-31 23:22:00,2.23843,2.2389,2.2383,2.23868,31400000.0
2005-01-31 23:23:00,2.23881,2.23881,2.23817,2.23835,27100000.0
2005-01-31 23:24:00,2.23836,2.23844,2.23787,2.23787,15200000.0
2005-01-31 23:25:00,2.23819,2.23849,2.23792,2.23848,41700000.0
2005-01-31 23:26:00,2.2386,2.23876,2.23833,2.2387,34400000.0
2005-01-31 23:27:00,2.23858,2.23858,2.23816,2.23848,44200000.0
2005-01-31 23:28:00,2.23854,2.23854,2.23789,2.23804,42500000.0
2005-01-31 23:29:00,2.23788,2.23817,2.23754,2.23817,45100000.0
2005-01-31 23:30:00,2.23817,2.23858,2.23811,2.23838,67000000.0
2005-01-31 23:31:00,2.23788,2.2381,2.23759,2.2381,12200000.0
2005-01-31 23:32:00,2.23805,2.23805,2.23771,2.23802,33800000.0
2005-01-31 23:33:00,2.23844,2.23853,2.23789,2.23813,34800000.0
2005-01-31 23:34:00,2.23785,2.23819,2.23755,2.23814,29200000.0
2005-01-31 23:35:00,2.23743,2.23833,2.23743,2.23831,68600000.0
2005-01-31 23:36:00,2.23818,2.2387,2.23794,2.23838,32600000.0
2005-01-31 23:37:00,2.23839,2.2388,2.23836,2.23864,46700000.0
2005-01-31 23:38:00,2.23846,2.23884,2.23836,2.23849,50100000.0
2005-01-31 23:39:00,2.23832,2.23893,2.23822,2.2388,34200000.0
2005-01-31 23:40:00,2.2389,2.23912,2.23833,2.23844,36700000.0
2005-01-31 23:41:00,2.23832,2.23851,2.23788,2.23851,36000000.0
2005-01-31 23:42:00,2.23831,2.23861,2.23831,2.2386,26300000.0
2005-01-31 23:43:00,2.23871,2.23884,2.23815,2.23875,44700000.0
2005-01-31 23:44:00,2.23874,2.23874,2.23824,2.23824,23800000.0
2005-01-31 23:45:00,2.23783,2.23858,2.23783,2.23858,37500000.0
2005-01-31 23:46:00,2.23849,2.23873,2.23826,2.23873,52800000.0
2005-01-31 23:47:00,2.23874,2.23882,2.23846,2.23851,29000000.0
2005-01-31 23:48:00,2.23832,2.23863,2.23832,2.23858,30100000.0
2005-01-31 23:49:00,2.23813,2.23856,2.23813,2.2385,20100000.0
2005-01-31 23:50:00,2.23872,2.23872,2.23783,2.23783,25100000.0
2005-01-31 23:51:00,2.23839,2.23841,2.23814,2.23838,60200001.0
2005-01-31 23:52:00,2.23798,2.23841,2.23774,2.23833,22400000.0
2005-01-31 23:53:00,2.23814,2.23826,2.23758,2.23758,32700000.0
2005-01-31 23:54:00,2.23808,2.23827,2.23779,2.2382,49200001.0
2005-01-31 23:55:00,2.23821,2.23851,2.23821,2.23825,15700000.0
2005-01-31 23:56:00,2.23837,2.23847,2.23817,2.23834,54000000.0
2005-01-31 23:57:00,2.23803,2.23839,2.23803,2.23839,8900000.0
2005-01-31 23:58:00,2.2385,2.2385,2.23767,2.23767,20100000.0
2005-01-31 23:59:00,2.23806,2.23825,2.23804,2.23825,28000000.0
2005-02-01 00:00:00,2.23811,2.23819,2.23772,2.23795,33500000.0
2005-02-01 00:01:00,2.23778,2.23804,2.23771,2.23792,44300000.0
2005-02-01 00:02:00,2.23774,2.23781,2.2373,2.2373,21100000.0
2005-02-01 00:03:00,2.23788,2.23797,2.2376,2.23775,38100000.0
2005-02-01 00:04:00,2.2375,2.23812,2.2375,2.23812,15200000.0
2005-02-01 00:05:00,2.23772,2.23772,2.23734,2.23766,19000000.0
2005-02-01 00:06:00,2.23802,2.23802,2.23757,2.23778,41400000.0
2005-02-01 00:07:00,2.2378,2.2379,2.2376,2.2379,32400000.0
2005-02-01 00:08:00,2.23787,2.23787,2.23729,2.23781,33600000.0
2005-02-01 00:09:00,2.23802,2.23802,2.23769,2.23775,26800000.0
2005-02-01 00:10:00,2.23782,2.23783,2.2373,2.2376,39900000.0
2005-02-01 00:11:00,2.23767,2.2379,2.23743,2.2379,42900000.0
2005-02-01 00:12:00,2.23797,2.23797,2.23738,2.23751,45000000.0
2005-02-01 00:13:00,2.23789,2.23789,2.23745,2.23749,79400000.0
2005-02-01 00:14:00,2.23742,2.23767,2.23728,2.23767,21000000.0
2005-02-01 00:15:00,2.23727,2.23759,2.23694,2.23752,61600000.0
2005-02-01 00:16:00,2.23697,2.23742,2.23662,2.23732,49200000.0
2005-02-01 00:17:00,2.23733,2.23775,2.23708,2.2374,43900000.0
2005-02-01 00:18:00,2.23719,2.23739,2.23697,2.23727,38800000.0
2005-02-01 00:19:00,2.23748,2.2377,2.23728,2.23754,40400000.0
2005-02-01 00:20:00,2.23741,2.23764,2.23741,2.23757,37600000.0
2005-02-01 00:21:00,2.23777,2.23777,2.23719,2.23724,33700000.0
2005-02-01 00:22:00,2.23735,2.23739,2.23688,2.23739,31100000.0
2005-02-01 00:23:00,2.2373,2.23767,2.2373,2.23755,50400001.0
2005-02-01 00:24:00,2.23794,2.23794,2.23763,2.23764,27400000.0
2005-02-01 00:25:00,2.23786,2.2379,2.23769,2.2379,26300000.0
2005-02-01 00:26:00,2.23763,2.2377,2.23708,2.23709,55200000.0
2005-02-01 00:27:00,2.23787,2.23797,2.23718,2.23765,23700000.0
2005-02-01 00:28:00,2.23743,2.2382,2.23743,2.23763,38900000.0
2005-02-01 00:29:00,2.23755,2.23786,2.2375,2.2378,45100000.0
2005-02-01 00:30:00,2.23826,2.23829,2.23788,2.23809,39800000.0
2005-02-01 00:31:00,2.23809,2.23847,2.23807,2.23836,29700000.0
2005-02-01 00:32:00,2.2382,2.23845,2.23748,2.23748,70800000.0
2005-02-01 00:33:00,2.23824,2.2383,2.23777,2.23777,25500000.0
2005-02-01 00:34:00,2.23777,2.23829,2.23745,2.23745,29200000.0
2005-02-01 00:35:00,2.23758,2.23829,2.23758,2.23812,31800000.0
2005-02-01 00:36:00,2.23801,2.23815,2.23765,2.23765,29000000.0
2005-02-01 00:37:00,2.23777,2.23798,2.23727,2.23749,25800000.0
2005-02-01 00:38:00,2.23808,2.23808,2.23757,2.2377,39600000.0
2005-02-01 00:39:00,2.23803,2.23803,2.23779,2.23787,33499999.0
2005-02-01 00:40:00,2.23804,2.23809,2.2379,2.23798,46800000.0
2005-02-01 00:41:00,2.238,2.23817,2.2377,2.23789,37900000.0
2005-02-01 00:42:00,2.23829,2.23829,2.23787,2.23787,25800000.0
2005-02-01 00:43:00,2.23833,2.23833,2.2378,2.2379,23000000.0
2005-02-01 00:44:00,2.23802,2.23833,2.23784,2.23833,38300000.0
2005-02-01 00:45:00,2.23831,2.23843,2.23801,2.23825,43600000.0
2005-02-01 00:46:00,2.23812,2.23832,2.23797,2.23811,28600000.0
2005-02-01 00:47:00,2.2381,2.2381,2.23762,2.23773,14800000.0
2005-02-01 00:48:00,2.23771,2.23807,2.23741,2.23807,24700000.0
2005-02-01 00:49:00,2.23778,2.23801,2.23756,2.23784,44900000.0
2005-02-01 00:50:00,2.23773,2.23807,2.23761,2.23775,35900000.0
2005-02-01 00:51:00,2.23722,2.23802,2.23722,2.23802,36400001.0
2005-02-01 00:52:00,2.23758,2.23792,2.23729,2.23792,20000000.0
2005-02-01 00:53:00,2.23752,2.23774,2.2374,2.23764,32300000.0
2005-02-01 00:54:00,2.23724,2.23784,2.23724,2.23768,48400000.0
2005-02-01 00:55:00,2.23764,2.23795,2.2373,2.23795,38400000.0
2005-02-01 00:56:00,2.23776,2.23815,2.23772,2.23806,34900000.0
2005-02-01 00:57:00,2.23793,2.23819,2.23781,2.23805,69999999.0
2005-02-01 00:58:00,2.23806,2.23857,2.23806,2.23833,32900000.0
2005-02-01 00:59:00,2.23842,2.23842,2.23795,2.23826,20100000.0
2005-02-01 01:00:00,2.23818,2.23849,2.238,2.23819,55700000.0
2005-02-01 01:01:00,2.23803,2.23839,2.23787,2.23839,38300000.0
2005-02-01 01:02:00,2.23793,2.23828,2.23777,2.2382,21900000.0
2005-02-01 01:03:00,2.23819,2.23819,2.23769,2.2378,38800000.0
2005-02-01 01:04:00,2.23804,2.23822,2.23794,2.23822,21800000.0
2005-02-01 01:05:00,2.23827,2.23827,2.2377,2.238,40400000.0
2005-02-01 01:06:00,2.23753,2.23799,2.2374,2.23799,25100000.0
2005-02-01 01:07:00,2.23743,2.23773,2.2372,2.23754,25400000.0
2005-02-01 01:08:00,2.23734,2.23746,2.23677,2.2372,44700000.0
2005-02-01 01:09:00,2.23701,2.23719,2.23679,2.23701,70800000.0
2005-02-01 01:10:00,2.23699,2.23734,2.23692,2.2372,33900000.0
2005-02-01 01:11:00,2.23723,2.23738,2.23704,2.23734,28600000.0
2005-02-01 01:12:00,2.23711,2.23759,2.23691,2.23759,32000000.0
2005-02-01 01:13:00,2.23725,2.23758,2.23725,2.23745,15000000.0
2005-02-01 01:14:00,2.23726,2.23749,2.23692,2.23732,36800000.0
2005-02-01 01:15:00,2.23706,2.2375,2.23694,2.23738,41700000.0
2005-02-01 01:16:00,2.23775,2.23775,2.2374,2.23765,32500000.0
2005-02-01 01:17:00,2.2373,2.23781,2.2373,2.23762,41500000.0
2005-02-01 01:18:00,2.23755,2.23769,2.23738,2.23738,23700000.0
2005-02-01 01:19:00,2.23763,2.23804,2.23753,2.23778,52500000.0
2005-02-01 01:20:00,2.23769,2.23804,2.23752,2.23785,43600000.0
2005-02-01 01:21:00,2.23823,2.23823,2.23786,2.23786,14000000.0
2005-02-01 01:22:00,2.23804,2.23804,2.23771,2.23798,32800000.0
2005-02-01 01:23:00,2.23754,2.2381,2.23754,2.23787,42500000.0
2005-02-01 01:24:00,2.23785,2.23791,2.23731,2.23783,69900000.0
2005-02-01 01:25:00,2.23724,2.23775,2.23724,2.2377,18400000.0
2005-02-01 01:26:00,2.2378,2.23794,2.23763,2.23794,28600000.0
2005-02-01 01:27:00,2.23732,2.23794,2.23732,2.23775,45700000.0
2005-02-01 01:28:00,2.23768,2.23805,2.23768,2.23805,23300000.0
2005-02-01 01:29:00,2.23798,2.23829,2.23798,2.2381,24000000.0
2005-02-01 01:30:00,2.2382,2.23867,2.2382,2.23864,33600000.0
2005-02-01 01:31:00,2.23854,2.23875,2.2385,2.23875,22800000.0
2005-02-01 01:32:00,2.23826,2.23877,2.23826,2.23877,27500000.0
2005-02-01 01:33:00,2.23836,2.23864,2.23812,2.23864,38400000.0
2005-02-01 01:34:00,2.23851,2.23863,2.23793,2.23863,50900000.0
2005-02-01 01:35:00,2.23876,2.23876,2.23828,2.23828,20300000.0
2005-02-01 01:36:00,2.23804,2.23834,2.23764,2.23834,25700000.0
2005-02-01 01:37:00,2.23834,2.23834,2.23746,2.23746,21100000.0
2005-02-01 01:38:00,2.23786,2.23807,2.2377,2.23802,17900000.0
2005-02-01 01:39:00,2.23815,2.23849,2.23798,2.23849,29600000.0
2005-02-01 01:40:00,2.23843,2.23843,2.23825,2.2384,38700000.0
2005-02-01 01:41:00,2.23851,2.23855,2.23741,2.23741,38800000.0
2005-02-01 01:42:00,2.23817,2.23837,2.23792,2.23801,23300000.0
2005-02-01 01:43:00,2.23798,2.23806,2.23777,2.23806,30200000.0
2005-02-01 01:44:00,2.23771,2.23807,2.2375,2.23776,32900000.0
2005-02-01 01:45:00,2.23775,2.23775,2.23717,2.2377,45300000.0
2005-02-01 01:46:00,2.23763,2.23789,2.23746,2.23789,16200000.0
2005-02-01 01:47:00,2.23797,2.23797,2.23748,2.2377,53800001.0
2005-02-01 01:48:00,2.23808,2.2382,2.23779,2.2382,53500000.0
2005-02-01 01:49:00,2.2382,2.2382,2.23792,2.23799,29900000.0
2005-02-01 01:50:00,2.23775,2.23833,2.23773,2.23833,45500000.0
2005-02-01 01:51:00,2.23822,2.23836,2.23806,2.23825,42200000.0
2005-02-01 01:52:00,2.23791,2.23839,2.2379,2.23799,69600000.0
2005-02-01 01:53:00,2.2378,2.23799,2.23738,2.23794,50400000.0
2005-02-01 01:54:00,2.23788,2.23817,2.23786,2.23805,32400000.0
2005-02-01 01:55:00,2.23766,2.23783,2.23735,2.23777,50900000.0
2005-02-01 01:56:00,2.23723,2.23802,2.23716,2.23802,39300000.0
2005-02-01 01:57:00,2.23786,2.23793,2.23775,2.23792,33300000.0
2005-02-01 01:58:00,2.23773,2.23782,2.23759,2.23759,25700000.0
2005-02-01 01:59:00,2.23773,2.23785,2.23758,2.23773,36000000.0
2005-02-01 02:00:00,2.23735,2.2377,2.23712,2.2377,14400000.0
2005-02-01 02:01:00,2.23792,2.23802,2.23775,2.23778,45900000.0
2005-02-01 02:02:00,2.23758,2.23773,2.23746,2.23771,29100000.0
2005-02-01 02:03:00,2.23769,2.23786,2.23764,2.23776,26200000.0
2005-02-01 02:04:00,2.23761,2.23784,2.23734,2.23784,47100000.0
2005-02-01 02:05:00,2.23772,2.23802,2.23761,2.23796,64500000.0
2005-02-01 02:06:00,2.23777,2.23803,2.23762,2.23802,44600000.0
2005-02-01 02:07:00,2.23795,2.238,2.23782,2.23797,54100000.0
2005-02-01 02:08:00,2.23774,2.23823,2.23768,2.23811,52500000.0
2005-02-01 02:09:00,2.23793,2.23797,2.23761,2.23776,30300000.0
2005-02-01 02:10:00,2.2375,2.23865,2.23734,2.23865,20400000.0
2005-02-01 02:11:00,2.23877,2.23888,2.23819,2.23837,48600000.0
2005-02-01 02:12:00,2.23798,2.23821,2.23776,2.2381,25900000.0
2005-02-01 02:13:00,2.2379,2.2379,2.23751,2.23757,16100000.0
2005-02-01 02:14:00,2.23772,2.23774,2.23748,2.23748,18200000.0
2005-02-01 02:15:00,2.23764,2.23786,2.2372,2.23725,39000000.0
2005-02-01 02:16:00,2.2374,2.23791,2.2374,2.23765,42200000.0
2005-02-01 02:17:00,2.23757,2.23789,2.23757,2.23781,34700000.0
2005-02-01 02:18:00,2.23776,2.2381,2.23767,2.23793,43200000.0
2005-02-01 02:19:00,2.2373,2.23819,2.2373,2.23818,32000000.0
2005-02-01 02:20:00,2.23804,2.23806,2.23783,2.23788,34800000.0
2005-02-01 02:21:00,2.23761,2.23786,2.23747,2.23786,15200000.0
2005-02-01 02:22:00,2.23827,2.23827,2.23727,2.23742,36800000.0
2005-02-01 02:23:00,2.2385,2.2385,2.23788,2.23789,26800000.0
2005-02-01 02:24:00,2.23762,2.23831,2.23762,2.23819,29700000.0
2005-02-01 02:25:00,2.23814,2.23814,2.23768,2.2381,48600000.0
2005-02-01 02:26:00,2.23769,2.23783,2.23738,2.23783,39400000.0
2005-02-01 02:27:00,2.23805,2.23824,2.23763,2.23796,28600000.0
2005-02-01 02:28:00,2.23792,2.23803,2.23767,2.23803,20800000.0
2005-02-01 02:29:00,2.23795,2.23835,2.23786,2.2379,43200000.0
2005-02-01 02:30:00,2.23861,2.23867,2.23814,2.23818,43400000.0
2005-02-01 02:31:00,2.23842,2.23852,2.23821,2.23829,40900000.0
2005-02-01 02:32:00,2.23798,2.23857,2.23798,2.23855,23200000.0
2005-02-01 02:33:00,2.23837,2.23896,2.23837,2.23895,22400000.0
2005-02-01 02:34:00,2.23902,2.23916,2.23884,2.23891,33600000.0
2005-02-01 02:35:00,2.23888,2.23915,2.23881,2.23895,31300001.0
2005-02-01 02:36:00,2.23893,2.23893,2.23852,2.23861,43900000.0
2005-02-01 02:37:00,2.2389,2.2389,2.23818,2.23818,46600000.0
2005-02-01 02:38:00,2.23869,2.23887,2.23842,2.23842,28200000.0
2005-02-01 02:39:00,2.23856,2.23901,2.23856,2.23901,43000000.0
2005-02-01 02:40:00,2.23844,2.23892,2.23812,2.23892,23200000.0
2005-02-01 02:41:00,2.23864,2.23868,2.23851,2.23853,40200000.0
2005-02-01 02:42:00,2.23853,2.23868,2.23825,2.23851,27600000.0
2005-02-01 02:43:00,2.2385,2.23862,2.23797,2.23852,34200000.0
2005-02-01 02:44:00,2.23788,2.23846,2.23788,2.23846,30400000.0
2005-02-01 02:45:00,2.23833,2.23851,2.23825,2.23841,24200000.0
2005-02-01 02:46:00,2.23826,2.23846,2.23806,2.2384,40500000.0
2005-02-01 02:47:00,2.23844,2.23844,2.23804,2.23827,32900000.0
2005-02-01 02:48:00,2.2381,2.23812,2.23782,2.23812,33200000.0
2005-02-01 02:49:00,2.23837,2.23852,2.23821,2.23852,27600000.0
2005-02-01 02:50:00,2.23811,2.23828,2.23791,2.23828,21900000.0
2005-02-01 02:51:00,2.23765,2.23825,2.23759,2.23817,24400000.0
2005-02-01 02:52:00,2.23794,2.23812,2.23762,2.23777,40500000.0
2005-02-01 02:53:00,2.23838,2.23838,2.23804,2.23807,20900000.0
2005-02-01 02:54:00,2.2377,2.23811,2.23739,2.23811,16900000.0
2005-02-01 02:55:00,2.23803,2.23849,2.23793,2.23847,47400001.0
2005-02-01 02:56:00,2.23864,2.23864,2.23832,2.23838,27300000.0
2005-02-01 02:57:00,2.23899,2.23913,2.23892,2.23892,39500000.0
2005-02-01 02:58:00,2.23843,2.23889,2.23843,2.23889,21400000.0
2005-02-01 02:59:00,2.23877,2.23886,2.23853,2.23886,37300000.0
2005-02-01 03:00:00,2.23901,2.23923,2.23884,2.23884,20400000.0
2005-02-01 03:01:00,2.23915,2.23922,2.23885,2.2392,50700000.0
2005-02-01 03:02:00,2.23934,2.23934,2.23869,2.23891,35400000.0
2005-02-01 03:03:00,2.23883,2.239,2.23808,2.23808,19300000.0
2005-02-01 03:04:00,2.23896,2.23919,2.23856,2.23892,23100000.0
2005-02-01 03:05:00,2.23848,2.23934,2.23848,2.23925,23100000.0
2005-02-01 03:06:00,2.23927,2.23927,2.2384,2.2384,19400000.0
2005-02-01 03:07:00,2.2392,2.2392,2.23856,2.23889,27000000.0
2005-02-01 03:08:00,2.23921,2.23963,2.23899,2.23923,30500000.0
2005-02-01 03:09:00,2.23903,2.23918,2.23892,2.23892,22000000.0
2005-02-01 03:10:00,2.23936,2.23954,2.23913,2.23943,52300000.0
2005-02-01 03:11:00,2.23956,2.23956,2.23896,2.23923,37400000.0
2005-02-01 03:12:00,2.23926,2.23937,2.23903,2.23917,45200000.0
2005-02-01 03:13:00,2.23916,2.23916,2.23881,2.23881,24000000.0
2005-02-01 03:14:00,2.23886,2.23895,2.23864,2.23887,31300000.0
2005-02-01 03:15:00,2.23904,2.23907,2.23864,2.23864,21600000.0
2005-02-01 03:16:00,2.2388,2.23906,2.23871,2.23894,48900000.0
2005-02-01 03:17:00,2.23887,2.23893,2.2387,2.23893,48200000.0
2005-02-01 03:18:00,2.23895,2.23982,2.23877,2.23897,63200000.0
2005-02-01 03:19:00,2.23894,2.23906,2.23872,2.23877,49100000.0
2005-02-01 03:20:00,2.2391,2.23919,2.2389,2.2389,18300000.0
2005-02-01 03:21:00,2.23893,2.23939,2.23875,2.23928,36800000.0
2005-02-01 03:22:00,2.239,2.23923,2.23862,2.23862,33000000.0
2005-02-01 03:23:00,2.23864,2.23911,2.23864,2.23892,36800000.0
2005-02-01 03:24:00,2.23929,2.23929,2.2383,2.2383,14400000.0
2005-02-01 03:25:00,2.23922,2.23973,2.23872,2.23913,43400000.0
2005-02-01 03:26:00,2.23893,2.23964,2.23887,2.23939,23700000.0
2005-02-01 03:27:00,2.23871,2.23916,2.23846,2.23895,22800000.0
2005-02-01 03:28:00,2.23867,2.23884,2.23836,2.2387,42300000.0
2005-02-01 03:29:00,2.239,2.239,2.23861,2.23884,21200000.0
2005-02-01 03:30:00,2.23878,2.23903,2.2385,2.23903,33300000.0
2005-02-01 03:31:00,2.2389,2.23914,2.23872,2.23889,54499999.0
2005-02-01 03:32:00,2.2388,2.23968,2.23859,2.23894,47700000.0
2005-02-01 03:33:00,2.23924,2.23924,2.2385,2.23891,40800000.0
2005-02-01 03:34:00,2.23883,2.239,2.23866,2.239,30400000.0
2005-02-01 03:35:00,2.23866,2.23916,2.23857,2.23916,27100000.0
2005-02-01 03:36:00,2.23908,2.23939,2.23875,2.23926,28300000.0
2005-02-01 03:37:00,2.23888,2.23913,2.23867,2.23913,24800000.0
2005-02-01 03:38:00,2.23893,2.23908,2.23892,2.23908,25200000.0
2005-02-01 03:39:00,2.23894,2.23923,2.2389,2.23916,32700000.0
2005-02-01 03:40:00,2.23903,2.23982,2.23888,2.23934,53700000.0
2005-02-01 03:41:00,2.23923,2.23937,2.23869,2.23937,40100000.0
2005-02-01 03:42:00,2.23933,2.23947,2.23909,2.23947,52099999.0
2005-02-01 03:43:00,2.2396,2.24004,2.2396,2.2398,14400000.0
2005-02-01 03:44:00,2.2396,2.24011,2.2396,2.23977,51600000.0
2005-02-01 03:45:00,2.23942,2.23985,2.23942,2.2398,37600000.0
2005-02-01 03:46:00,2.23942,2.23979,2.23942,2.23976,43400000.0
2005-02-01 03:47:00,2.2395,2.24023,2.2395,2.24021,18200000.0
2005-02-01 03:48:00,2.24012,2.24032,2.23971,2.23971,29300000.0
2005-02-01 03:49:00,2.23984,2.24026,2.23977,2.24023,37800000.0
2005-02-01 03:50:00,2.24069,2.24069,2.24024,2.24058,29200000.0
2005-02-01 03:51:00,2.24082,2.24082,2.23989,2.23992,39200000.0
2005-02-01 03:52:00,2.23999,2.24013,2.23981,2.23999,48200000.0
2005-02-01 03:53:00,2.24027,2.24027,2.23986,2.24006,35400000.0
2005-02-01 03:54:00,2.2397,2.24021,2.2397,2.2401,32200000.0
2005-02-01 03:55:00,2.23976,2.24046,2.23965,2.24046,24600000.0
2005-02-01 03:56:00,2.24061,2.24061,2.2403,2.24059,36400000.0
2005-02-01 03:57:00,2.24063,2.24085,2.24057,2.24073,38600000.0
2005-02-01 03:58:00,2.24086,2.2413,2.24077,2.2413,22800000.0
2005-02-01 03:59:00,2.24071,2.241,2.24052,2.24064,42600000.0
2005-02-01 04:00:00,2.24072,2.24096,2.24059,2.24059,31800000.0
2005-02-01 04:01:00,2.24041,2.2409,2.2404,2.24053,32000000.0
2005-02-01 04:02:00,2.24094,2.24094,2.24036,2.24063,39100000.0
2005-02-01 04:03:00,2.24041,2.24071,2.24025,2.24045,25600000.0
2005-02-01 04:04:00,2.24033,2.24093,2.24028,2.24078,48200000.0
2005-02-01 04:05:00,2.2408,2.2411,2.24074,2.24092,37700000.0
2005-02-01 04:06:00,2.24089,2.24141,2.24068,2.2411,48900000.0
2005-02-01 04:07:00,2.24061,2.24131,2.24054,2.24131,27000000.0
2005-02-01 04:08:00,2.24066,2.2412,2.24066,2.2411,30600000.0
2005-02-01 04:09:00,2.24098,2.241,2.24071,2.2409,38500000.0
2005-02-01 04:10:00,2.24112,2.24145,2.24067,2.24074,30200000.0
2005-02-01 04:11:00,2.24062,2.24088,2.24045,2.24072,26200000.0
2005-02-01 04:12:00,2.24076,2.24098,2.2406,2.24074,44100000.0
2005-02-01 04:13:00,2.24094,2.24097,2.24052,2.24054,22000000.0
2005-02-01 04:14:00,2.24059,2.24076,2.24008,2.24008,37400000.0
2005-02-01 04:15:00,2.24051,2.24103,2.24051,2.24097,21500000.0
2005-02-01 04:16:00,2.24115,2.24125,2.241,2.24105,33100000.0
2005-02-01 04:17:00,2.24065,2.24094,2.24065,2.24085,45199999.0
2005-02-01 04:18:00,2.24068,2.241,2.24027,2.24087,30400000.0
2005-02-01 04:19:00,2.24073,2.24117,2.24073,2.2411,31400000.0
2005-02-01 04:20:00,2.2411,2.24124,2.24089,2.24121,37500000.0
2005-02-01 04:21:00,2.24079,2.24135,2.24047,2.24135,60800000.0
2005-02-01 04:22:00,2.24113,2.24131,2.24108,2.24131,26200000.0
2005-02-01 04:23:00,2.24145,2.24159,2.24139,2.24156,37500000.0
2005-02-01 04:24:00,2.24156,2.24178,2.24126,2.24146,48300000.0
2005-02-01 04:25:00,2.24169,2.24183,2.24155,2.24155,20300000.0
2005-02-01 04:26:00,2.24122,2.24167,2.24121,2.24167,29600000.0
2005-02-01 04:27:00,2.24146,2.24169,2.24143,2.24143,38400000.0
2005-02-01 04:28:00,2.24116,2.24124,2.24085,2.24124,44900000.0
2005-02-01 04:29:00,2.24131,2.24131,2.24038,2.24038,14400000.0
2005-02-01 04:30:00,2.24067,2.24089,2.24067,2.24082,73000001.0
2005-02-01 04:31:00,2.24077,2.24102,2.24047,2.24102,30900000.0
2005-02-01 04:32:00,2.24085,2.24085,2.24017,2.24017,20200000.0
2005-02-01 04:33:00,2.24044,2.24058,2.24017,2.24039,48700000.0
2005-02-01 04:34:00,2.23968,2.24015,2.23961,2.23986,31200000.0
2005-02-01 04:35:00,2.23969,2.23987,2.23947,2.23947,24400000.0
2005-02-01 04:36:00,2.23943,2.23984,2.23925,2.23973,37700000.0
2005-02-01 04:37:00,2.23972,2.24003,2.23968,2.23968,40600000.0
2005-02-01 04:38:00,2.23977,2.23992,2.23963,2.23982,48600000.0
2005-02-01 04:39:00,2.23969,2.23971,2.23935,2.23971,20600000.0
2005-02-01 04:40:00,2.2393,2.23995,2.23921,2.23987,30900000.0
2005-02-01 04:41:00,2.24007,2.24007,2.23928,2.23956,29000000.0
2005-02-01 04:42:00,2.23963,2.23989,2.23934,2.23934,21900000.0
2005-02-01 04:43:00,2.23973,2.23997,2.23972,2.23978,32700000.0
2005-02-01 04:44:00,2.23968,2.24004,2.23955,2.23955,18500000.0
2005-02-01 04:45:00,2.24006,2.24006,2.2397,2.23972,24300000.0
2005-02-01 04:46:00,2.23972,2.2399,2.23967,2.2397,18100000.0
2005-02-01 04:47:00,2.24032,2.24071,2.23998,2.23998,25400000.0
2005-02-01 04:48:00,2.24014,2.24031,2.23993,2.23993,30700000.0
2005-02-01 04:49:00,2.24013,2.24074,2.23994,2.24014,46300000.0
2005-02-01 04:50:00,2.23982,2.24027,2.23982,2.24,16600000.0
2005-02-01 04:51:00,2.23997,2.24033,2.23994,2.23994,21400000.0
2005-02-01 04:52:00,2.24039,2.24039,2.23969,2.2398,37200000.0
2005-02-01 04:53:00,2.24017,2.24037,2.24017,2.24034,31500000.0
2005-02-01 04:54:00,2.24029,2.24077,2.24012,2.24019,29400000.0
2005-02-01 04:55:00,2.24045,2.24055,2.24009,2.24049,25300000.0
2005-02-01 04:56:00,2.24069,2.24069,2.24019,2.24019,26300000.0
2005-02-01 04:57:00,2.24044,2.24114,2.24038,2.24038,34300000.0
2005-02-01 04:58:00,2.24015,2.24042,2.23983,2.24042,38000000.0
2005-02-01 04:59:00,2.24063,2.24127,2.24046,2.24046,21400000.0
2005-02-01 05:00:00,2.24051,2.24055,2.24022,2.24034,36200000.0
2005-02-01 05:01:00,2.24031,2.24051,2.24003,2.24041,40200000.0
2005-02-01 05:02:00,2.24028,2.24093,2.2401,2.2407,33400000.0
2005-02-01 05:03:00,2.24024,2.24048,2.24024,2.24048,62900000.0
2005-02-01 05:04:00,2.24059,2.24075,2.24029,2.24075,28000000.0
2005-02-01 05:05:00,2.24065,2.24065,2.24001,2.24019,15200000.0
2005-02-01 05:06:00,2.24014,2.24023,2.23991,2.24004,22300000.0
2005-02-01 05:07:00,2.24057,2.24071,2.24,2.24,20600000.0
2005-02-01 05:08:00,2.24005,2.24009,2.2394,2.23962,44300000.0
2005-02-01 05:09:00,2.23974,2.24016,2.23974,2.24009,30400000.0
2005-02-01 05:10:00,2.23947,2.23979,2.23894,2.23894,39400000.0
2005-02-01 05:11:00,2.23961,2.24007,2.23955,2.24001,36200000.0
2005-02-01 05:12:00,2.23976,2.24036,2.23976,2.24024,34800000.0
2005-02-01 05:13:00,2.24008,2.24024,2.23951,2.24005,28400000.0
2005-02-01 05:14:00,2.24009,2.24014,2.2397,2.2398,50900000.0
2005-02-01 05:15:00,2.2399,2.24026,2.2399,2.24013,52100000.0
2005-02-01 05:16:00,2.23984,2.24011,2.23968,2.23979,38900000.0
2005-02-01 05:17:00,2.23987,2.24042,2.2398,2.24025,19900000.0
2005-02-01 05:18:00,2.23986,2.2402,2.23956,2.23988,25400000.0
2005-02-01 05:19:00,2.24048,2.24048,2.24006,2.24038,38000000.0
2005-02-01 05:20:00,2.24015,2.24037,2.24005,2.2403,55500000.0
2005-02-01 05:21:00,2.24043,2.2406,2.24007,2.24007,41800000.0
2005-02-01 05:22:00,2.23959,2.24009,2.23959,2.24005,67199998.0
2005-02-01 05:23:00,2.24004,2.24029,2.2399,2.24008,25900000.0
2005-02-01 05:24:00,2.24003,2.24036,2.24003,2.24026,28000000.0
2005-02-01 05:25:00,2.24012,2.24034,2.23987,2.24004,29700000.0
2005-02-01 05:26:00,2.24002,2.24045,2.24002,2.24045,32400000.0
2005-02-01 05:27:00,2.24009,2.24022,2.23989,2.2401,47500000.0
2005-02-01 05:28:00,2.24024,2.24045,2.24012,2.24012,47700000.0
2005-02-01 05:29:00,2.23987,2.24035,2.23987,2.24008,35500000.0
2005-02-01 05:30:00,2.23968,2.24037,2.23954,2.24037,33000000.0
2005-02-01 05:31:00,2.23984,2.2402,2.23984,2.24001,30500000.0
2005-02-01 05:32:00,2.23993,2.24046,2.23986,2.24006,25100000.0
2005-02-01 05:33:00,2.24037,2.24044,2.23993,2.24044,32700000.0
2005-02-01 05:34:00,2.23996,2.24027,2.23996,2.24014,14600000.0
2005-02-01 05:35:00,2.24016,2.24022,2.23969,2.24002,31100000.0
2005-02-01 05:36:00,2.24009,2.24009,2.23962,2.24002,45000000.0
2005-02-01 05:37:00,2.23998,2.24036,2.23984,2.24036,23200000.0
2005-02-01 05:38:00,2.23968,2.24025,2.23968,2.24024,15000000.0
2005-02-01 05:39:00,2.24018,2.24025,2.23956,2.24025,40800000.0
2005-02-01 05:40:00,2.23985,2.24018,2.2398,2.23991,48000000.0
2005-02-01 05:41:00,2.23993,2.23993,2.2393,2.23958,44800000.0
2005-02-01 05:42:00,2.23978,2.23993,2.23946,2.23976,37600000.0
2005-02-01 05:43:00,2.23978,2.24003,2.23965,2.24003,31400000.0
2005-02-01 05:44:00,2.24,2.24,2.23975,2.2399,19000000.0
2005-02-01 05:45:00,2.23967,2.2398,2.23959,2.23975,28500000.0
2005-02-01 05:46:00,2.23949,2.23984,2.23949,2.23984,28600000.0
2005-02-01 05:47:00,2.23972,2.23972,2.23936,2.2396,17500000.0
2005-02-01 05:48:00,2.2395,2.23977,2.23915,2.23952,36700000.0
2005-02-01 05:49:00,2.24012,2.24012,2.23962,2.23967,28700000.0
2005-02-01 05:50:00,2.23961,2.24008,2.23961,2.23993,26000000.0
2005-02-01 05:51:00,2.2401,2.24011,2.23975,2.23999,31600000.0
2005-02-01 05:52:00,2.23994,2.23998,2.23964,2.23964,34300000.0
2005-02-01 05:53:00,2.23957,2.23989,2.23945,2.23948,26100000.0
2005-02-01 05:54:00,2.23993,2.23993,2.2396,2.23984,28100000.0
2005-02-01 05:55:00,2.23996,2.24001,2.23957,2.2399,37500000.0
2005-02-01 05:56:00,2.23946,2.24027,2.23942,2.24027,21500000.0
2005-02-01 05:57:00,2.24028,2.24034,2.23999,2.24023,30800000.0
2005-02-01 05:58:00,2.23982,2.24076,2.23982,2.24052,35100000.0
2005-02-01 05:59:00,2.2403,2.24036,2.23997,2.24036,29300000.0
2005-02-01 06:00:00,2.24042,2.24059,2.24031,2.24039,27400000.0
2005-02-01 06:01:00,2.23997,2.24046,2.23997,2.24025,19600000.0
2005-02-01 06:02:00,2.24013,2.24074,2.23999,2.24074,61900000.0
2005-02-01 06:03:00,2.2407,2.2409,2.24035,2.24035,13900000.0
2005-02-01 06:04:00,2.24008,2.24055,2.24,2.24055,40100000.0
2005-02-01 06:05:00,2.24053,2.24075,2.2403,2.2404,28600000.0
2005-02-01 06:06:00,2.24027,2.24029,2.23985,2.24017,41300000.0
2005-02-01 06:07:00,2.24018,2.24034,2.24011,2.24021,36200000.0
2005-02-01 06:08:00,2.24045,2.24056,2.23983,2.23983,32100000.0
2005-02-01 06:09:00,2.24034,2.24052,2.24007,2.24034,25400000.0
2005-02-01 06:10:00,2.24025,2.24043,2.24,2.24023,36800000.0
2005-02-01 06:11:00,2.24019,2.24055,2.24019,2.24038,39000000.0
2005-02-01 06:12:00,2.2397,2.24072,2.2397,2.24066,47500000.0
2005-02-01 06:13:00,2.23973,2.24066,2.23961,2.24042,55500000.0
2005-02-01 06:14:00,2.24047,2.24102,2.24047,2.24083,25000000.0
2005-02-01 06:15:00,2.24123,2.24146,2.24093,2.24114,31900000.0
2005-02-01 06:16:00,2.24162,2.24169,2.24132,2.24156,33500000.0
2005-02-01 06:17:00,2.24153,2.24318,2.24153,2.24318,23000000.0
2005-02-01 06:18:00,2.24345,2.24345,2.24227,2.2425,34000000.0
2005-02-01 06:19:00,2.24241,2.24288,2.24229,2.24263,44300000.0
2005-02-01 06:20:00,2.24243,2.24267,2.24243,2.24262,31700000.0
2005-02-01 06:21:00,2.24252,2.24252,2.24141,2.24167,53800000.0
2005-02-01 06:22:00,2.24162,2.2417,2.24135,2.2417,29700000.0
2005-02-01 06:23:00,2.24101,2.2417,2.24101,2.24157,42300001.0
2005-02-01 06:24:00,2.24164,2.24176,2.24126,2.2414,47600000.0
2005-02-01 06:25:00,2.24141,2.24146,2.24095,2.2411,33500000.0
2005-02-01 06:26:00,2.24112,2.24153,2.24082,2.24144,25700000.0
2005-02-01 06:27:00,2.24129,2.24132,2.24098,2.24125,29700000.0
2005-02-01 06:28:00,2.24097,2.24171,2.24066,2.24171,57500000.0
2005-02-01 06:29:00,2.24131,2.24144,2.24086,2.24144,39000000.0
2005-02-01 06:30:00,2.2413,2.24152,2.24087,2.24136,64700000.0
2005-02-01 06:31:00,2.24066,2.24183,2.24066,2.24165,50100000.0
2005-02-01 06:32:00,2.24163,2.24171,2.2411,2.24138,26500000.0
2005-02-01 06:33:00,2.24155,2.24166,2.24155,2.24157,20300000.0
2005-02-01 06:34:00,2.24171,2.24176,2.24142,2.24167,39800000.0
2005-02-01 06:35:00,2.24158,2.24158,2.2409,2.24148,30900000.0
2005-02-01 06:36:00,2.24153,2.24153,2.24116,2.24149,30700000.0
2005-02-01 06:37:00,2.2418,2.24186,2.24145,2.24175,65200000.0
2005-02-01 06:38:00,2.24189,2.24202,2.24151,2.24168,25500000.0
2005-02-01 06:39:00,2.24143,2.2418,2.24123,2.2418,22200000.0
2005-02-01 06:40:00,2.24159,2.24179,2.24149,2.24153,66400000.0
2005-02-01 06:41:00,2.24138,2.24138,2.2408,2.2408,23600000.0
2005-02-01 06:42:00,2.24095,2.24145,2.24095,2.24145,20200000.0
2005-02-01 06:43:00,2.24146,2.24172,2.24136,2.2415,56799999.0
2005-02-01 06:44:00,2.24156,2.24167,2.2414,2.24147,27800000.0
2005-02-01 06:45:00,2.24127,2.24149,2.24106,2.24136,38900000.0
2005-02-01 06:46:00,2.24128,2.24137,2.24097,2.24131,35600000.0
2005-02-01 06:47:00,2.24119,2.24139,2.24062,2.24062,14800000.0
2005-02-01 06:48:00,2.24138,2.24143,2.24069,2.24092,25700000.0
2005-02-01 06:49:00,2.24059,2.24091,2.2405,2.24069,41200000.0
2005-02-01 06:50:00,2.24101,2.24125,2.24075,2.24105,26700000.0
2005-02-01 06:51:00,2.24072,2.24098,2.24045,2.24087,35100000.0
2005-02-01 06:52:00,2.24078,2.24112,2.24031,2.24112,26300000.0
2005-02-01 06:53:00,2.2412,2.24131,2.24089,2.24112,48100000.0
2005-02-01 06:54:00,2.24131,2.24137,2.24069,2.24069,31900000.0
2005-02-01 06:55:00,2.2411,2.24112,2.24067,2.24112,69900001.0
2005-02-01 06:56:00,2.24068,2.24092,2.24037,2.24037,43500000.0
2005-02-01 06:57:00,2.24059,2.24109,2.24059,2.24094,25000000.0
2005-02-01 06:58:00,2.24082,2.24134,2.2407,2.24107,64299999.0
2005-02-01 06:59:00,2.24116,2.24142,2.24075,2.24142,33000000.0
2005-02-01 07:00:00,2.24114,2.24132,2.24107,2.24117,21500000.0
2005-02-01 07:01:00,2.24123,2.24141,2.241,2.24121,48500000.0
2005-02-01 07:02:00,2.24135,2.24135,2.24071,2.24077,25600000.0
2005-02-01 07:03:00,2.24102,2.24109,2.24072,2.24072,11900000.0
2005-02-01 07:04:00,2.24065,2.2411,2.24064,2.24067,41700000.0
2005-02-01 07:05:00,2.24124,2.24133,2.24067,2.2412,20400000.0
2005-02-01 07:06:00,2.24133,2.24149,2.24097,2.24097,36100000.0
2005-02-01 07:07:00,2.24131,2.24152,2.24121,2.24121,22100000.0
2005-02-01 07:08:00,2.24149,2.24154,2.24114,2.24143,28900000.0
2005-02-01 07:09:00,2.24175,2.24208,2.24159,2.24204,24100000.0
2005-02-01 07:10:00,2.24186,2.24254,2.24186,2.24253,38300000.0
2005-02-01 07:11:00,2.24207,2.24209,2.24174,2.24209,36900000.0
2005-02-01 07:12:00,2.24203,2.24208,2.24173,2.24208,41300000.0
2005-02-01 07:13:00,2.24189,2.2424,2.24175,2.24207,58700000.0
2005-02-01 07:14:00,2.2421,2.24219,2.24135,2.24149,40900001.0
2005-02-01 07:15:00,2.24154,2.24164,2.24121,2.24155,38800000.0
2005-02-01 07:16:00,2.24138,2.2418,2.24135,2.24175,35700000.0
2005-02-01 07:17:00,2.24163,2.24172,2.24136,2.24136,25600000.0
2005-02-01 07:18:00,2.24136,2.24145,2.24068,2.24145,28700000.0
2005-02-01 07:19:00,2.24162,2.24162,2.24131,2.24145,48100000.0
2005-02-01 07:20:00,2.24139,2.2414,2.24118,2.2413,44000000.0
2005-02-01 07:21:00,2.24088,2.24126,2.24075,2.24124,47100000.0
2005-02-01 07:22:00,2.2413,2.24153,2.24071,2.24134,41300000.0
2005-02-01 07:23:00,2.24123,2.24168,2.24122,2.24149,26700000.0
2005-02-01 07:24:00,2.24129,2.24129,2.24082,2.241,55999999.0
2005-02-01 07:25:00,2.24043,2.24129,2.24043,2.24129,29600000.0
2005-02-01 07:26:00,2.24115,2.24132,2.24101,2.24117,27900000.0
2005-02-01 07:27:00,2.24067,2.24142,2.24067,2.24142,18000000.0
2005-02-01 07:28:00,2.24107,2.24116,2.24071,2.24096,40500000.0
2005-02-01 07:29:00,2.2407,2.24114,2.24041,2.24096,36400000.0
2005-02-01 07:30:00,2.24088,2.24133,2.24088,2.24114,21000000.0
2005-02-01 07:31:00,2.2411,2.24125,2.24099,2.24107,25400000.0
2005-02-01 07:32:00,2.24088,2.24127,2.24075,2.24118,40400000.0
2005-02-01 07:33:00,2.24127,2.2416,2.2411,2.24131,49700000.0
2005-02-01 07:34:00,2.2411,2.24133,2.24073,2.24074,36400000.0
2005-02-01 07:35:00,2.24067,2.24109,2.24067,2.24098,24400000.0
2005-02-01 07:36:00,2.24087,2.24087,2.24071,2.24071,5600000.0
2005-02-01 07:37:00,2.24109,2.24115,2.24073,2.24115,19800000.0
2005-02-01 07:38:00,2.24112,2.24112,2.24047,2.2406,19700000.0
2005-02-01 07:39:00,2.24108,2.24134,2.24099,2.241,29600000.0
2005-02-01 07:40:00,2.24097,2.24097,2.24062,2.24063,70400000.0
2005-02-01 07:41:00,2.24082,2.24111,2.24043,2.24043,37100000.0
2005-02-01 07:42:00,2.24101,2.2411,2.24067,2.24067,22400000.0
2005-02-01 07:43:00,2.24069,2.24075,2.2405,2.2405,50100000.0
2005-02-01 07:44:00,2.24063,2.24095,2.24063,2.24073,27200000.0
2005-02-01 07:45:00,2.24067,2.2408,2.24049,2.24058,42300000.0
2005-02-01 07:46:00,2.24045,2.24079,2.24036,2.24077,39100000.0
2005-02-01 07:47:00,2.24081,2.24081,2.24014,2.24015,39500000.0
2005-02-01 07:48:00,2.24067,2.2408,2.24029,2.24062,66099998.0
2005-02-01 07:49:00,2.24106,2.24106,2.24013,2.24033,34100000.0
2005-02-01 07:50:00,2.24063,2.24073,2.24037,2.24055,25500000.0
2005-02-01 07:51:00,2.24014,2.24048,2.23997,2.23997,21200000.0
2005-02-01 07:52:00,2.24048,2.24049,2.23975,2.24012,49000000.0
2005-02-01 07:53:00,2.24062,2.24063,2.24017,2.24017,33300000.0
2005-02-01 07:54:00,2.24001,2.24051,2.24001,2.24043,34300000.0
2005-02-01 07:55:00,2.23998,2.24065,2.23987,2.24041,56300000.0
2005-02-01 07:56:00,2.2404,2.24067,2.24023,2.24067,27900000.0
2005-02-01 07:57:00,2.24061,2.2409,2.2404,2.24087,54700000.0
2005-02-01 07:58:00,2.2407,2.241,2.24057,2.24083,27000000.0
2005-02-01 07:59:00,2.24085,2.24121,2.24051,2.24075,22000000.0
2005-02-01 08:00:00,2.24086,2.24107,2.24059,2.24094,43100000.0
2005-02-01 08:01:00,2.24074,2.24103,2.24063,2.24098,52600000.0
2005-02-01 08:02:00,2.24099,2.2411,2.2406,2.24084,32800000.0
2005-02-01 08:03:00,2.24063,2.24112,2.24048,2.24103,53400000.0
2005-02-01 08:04:00,2.24078,2.24103,2.24065,2.24092,45200000.0
2005-02-01 08:05:00,2.24053,2.241,2.24037,2.24094,50600000.0
2005-02-01 08:06:00,2.24026,2.24105,2.2402,2.24105,42600000.0
2005-02-01 08:07:00,2.24117,2.24118,2.24055,2.24079,32000000.0
2005-02-01 08:08:00,2.24073,2.24104,2.24068,2.24094,31700000.0
2005-02-01 08:09:00,2.24092,2.2412,2.24063,2.24082,34600000.0
2005-02-01 08:10:00,2.24062,2.2409,2.24042,2.24089,20900000.0
2005-02-01 08:11:00,2.24101,2.24122,2.24045,2.24045,27800000.0
2005-02-01 08:12:00,2.24034,2.2408,2.24014,2.24078,48800000.0
2005-02-01 08:13:00,2.24043,2.2409,2.24023,2.24067,36200000.0
2005-02-01 08:14:00,2.24093,2.24093,2.24017,2.24017,31000000.0
2005-02-01 08:15:00,2.24105,2.24105,2.24027,2.24027,22800000.0
2005-02-01 08:16:00,2.2408,2.24089,2.24,2.24,31200000.0
2005-02-01 08:17:00,2.23984,2.24039,2.23984,2.24001,52600000.0
2005-02-01 08:18:00,2.24016,2.24044,2.23994,2.24022,31700000.0
2005-02-01 08:19:00,2.24024,2.24083,2.24024,2.24083,15800000.0
2005-02-01 08:20:00,2.24082,2.24121,2.24029,2.24091,68299998.0
2005-02-01 08:21:00,2.24095,2.24122,2.24076,2.24099,30000000.0
2005-02-01 08:22:00,2.24075,2.24085,2.24036,2.24049,33300000.0
2005-02-01 08:23:00,2.2407,2.24096,2.24038,2.24082,36600000.0
2005-02-01 08:24:00,2.24041,2.24066,2.24019,2.24041,57300000.0
2005-02-01 08:25:00,2.24075,2.24078,2.24023,2.24023,35800000.0
2005-02-01 08:26:00,2.24029,2.24056,2.24002,2.24043,66000000.0
2005-02-01 08:27:00,2.24065,2.24065,2.2399,2.24013,23600000.0
2005-02-01 08:28:00,2.24004,2.24024,2.23938,2.23938,39400000.0
2005-02-01 08:29:00,2.23959,2.23995,2.23945,2.23981,33700000.0
2005-02-01 08:30:00,2.23984,2.23984,2.23929,2.23968,20400000.0
2005-02-01 08:31:00,2.24006,2.24006,2.23952,2.23985,46500000.0
2005-02-01 08:32:00,2.23975,2.23976,2.2393,2.2395,44300000.0
2005-02-01 08:33:00,2.23994,2.23994,2.23945,2.23954,34000000.0
2005-02-01 08:34:00,2.23969,2.23977,2.23925,2.23943,43500000.0
2005-02-01 08:35:00,2.23944,2.23971,2.23935,2.23945,45500000.0
2005-02-01 08:36:00,2.23923,2.2399,2.23923,2.23978,37400000.0
2005-02-01 08:37:00,2.2396,2.23975,2.23928,2.23939,55900000.0
2005-02-01 08:38:00,2.23943,2.23991,2.23943,2.23991,23800000.0
2005-02-01 08:39:00,2.23993,2.24031,2.23988,2.23998,26500000.0
2005-02-01 08:40:00,2.23985,2.24014,2.23968,2.23982,46900000.0
2005-02-01 08:41:00,2.23943,2.24006,2.23943,2.24005,40799999.0
2005-02-01 08:42:00,2.23993,2.24005,2.23977,2.23988,58000000.0
2005-02-01 08:43:00,2.23964,2.24019,2.23964,2.23998,23500000.0
2005-02-01 08:44:00,2.24016,2.24026,2.23962,2.23975,16100000.0
2005-02-01 08:45:00,2.23983,2.2403,2.23976,2.24017,44400000.0
2005-02-01 08:46:00,2.24028,2.24028,2.23949,2.23949,28800000.0
2005-02-01 08:47:00,2.24003,2.2402,2.23968,2.23986,59800000.0
2005-02-01 08:48:00,2.23985,2.24005,2.23985,2.24005,7200000.0
2005-02-01 08:49:00,2.24023,2.24043,2.24003,2.24013,22100000.0
2005-02-01 08:50:00,2.23999,2.24036,2.23999,2.24018,38500000.0
2005-02-01 08:51:00,2.24034,2.24055,2.24001,2.24019,31100000.0
2005-02-01 08:52:00,2.24027,2.24048,2.23984,2.24001,28800000.0
2005-02-01 08:53:00,2.23999,2.24049,2.23999,2.24022,53399999.0
2005-02-01 08:54:00,2.24018,2.24034,2.23995,2.24004,40100000.0
2005-02-01 08:55:00,2.2402,2.24036,2.23979,2.24,38300000.0
2005-02-01 08:56:00,2.23964,2.24084,2.23964,2.24084,29000000.0
2005-02-01 08:57:00,2.24078,2.24078,2.2404,2.24067,72100000.0
2005-02-01 08:58:00,2.24083,2.24083,2.24017,2.24048,50300000.0
2005-02-01 08:59:00,2.24075,2.24079,2.23989,2.24062,43800000.0
2005-02-01 09:00:00,2.24086,2.24095,2.2403,2.24043,29800000.0
2005-02-01 09:01:00,2.24075,2.24118,2.24057,2.24098,27200000.0
2005-02-01 09:02:00,2.24099,2.24165,2.24099,2.24143,34300000.0
2005-02-01 09:03:00,2.24098,2.24155,2.24098,2.24144,45000000.0
2005-02-01 09:04:00,2.24162,2.24187,2.24143,2.24179,24400000.0
2005-02-01 09:05:00,2.24176,2.24195,2.24154,2.24164,35600000.0
2005-02-01 09:06:00,2.24177,2.24183,2.24125,2.24147,51700000.0
2005-02-01 09:07:00,2.24125,2.24154,2.24105,2.24141,28500000.0
2005-02-01 09:08:00,2.24147,2.24178,2.24113,2.24156,32200000.0
2005-02-01 09:09:00,2.24134,2.24156,2.24099,2.24156,32500000.0
2005-02-01 09:10:00,2.24126,2.24126,2.24073,2.2409,12100000.0
2005-02-01 09:11:00,2.24062,2.24114,2.24027,2.24081,46600000.0
2005-02-01 09:12:00,2.24073,2.24129,2.24058,2.24075,44600000.0
2005-02-01 09:13:00,2.24049,2.24155,2.24049,2.24155,35700000.0
2005-02-01 09:14:00,2.24136,2.24167,2.2411,2.24121,45900000.0
2005-02-01 09:15:00,2.2417,2.24179,2.24094,2.24115,38900000.0
2005-02-01 09:16:00,2.24125,2.24126,2.24086,2.24101,43600000.0
2005-02-01 09:17:00,2.24085,2.24152,2.24085,2.24121,48499999.0
2005-02-01 09:18:00,2.24113,2.24159,2.2411,2.24145,47300000.0
2005-02-01 09:19:00,2.24139,2.24169,2.24083,2.24083,35500000.0
2005-02-01 09:20:00,2.24095,2.24101,2.23995,2.24,26300000.0
2005-02-01 09:21:00,2.24025,2.24055,2.23962,2.23983,42100000.0
2005-02-01 09:22:00,2.2401,2.24036,2.23976,2.2402,36600000.0
2005-02-01 09:23:00,2.2403,2.24115,2.2401,2.24115,26900000.0
2005-02-01 09:24:00,2.24043,2.24123,2.24043,2.24109,35200000.0
2005-02-01 09:25:00,2.24061,2.24099,2.24048,2.24089,64200000.0
2005-02-01 09:26:00,2.24075,2.24084,2.24018,2.24021,23000000.0
2005-02-01 09:27:00,2.24023,2.24072,2.24009,2.2407,46200000.0
2005-02-01 09:28:00,2.2409,2.24099,2.24051,2.24096,44200000.0
2005-02-01 09:29:00,2.24102,2.24115,2.2406,2.24099,27600000.0
2005-02-01 09:30:00,2.24086,2.24124,2.24078,2.24115,55200000.0
2005-02-01 09:31:00,2.24095,2.24103,2.24068,2.24079,30500000.0
2005-02-01 09:32:00,2.24084,2.24103,2.24056,2.24099,72999999.0
2005-02-01 09:33:00,2.24086,2.24152,2.24086,2.24129,31600000.0
2005-02-01 09:34:00,2.24122,2.24138,2.24056,2.24104,44800000.0
2005-02-01 09:35:00,2.24092,2.24123,2.24061,2.24123,50200000.0
2005-02-01 09:36:00,2.24095,2.24135,2.24086,2.24104,53100000.0
2005-02-01 09:37:00,2.24129,2.24135,2.24092,2.24103,43000000.0
2005-02-01 09:38:00,2.24134,2.24169,2.24103,2.24153,33200000.0
2005-02-01 09:39:00,2.24172,2.24212,2.24142,2.24212,49800000.0
2005-02-01 09:40:00,2.2422,2.24227,2.24189,2.24214,24600000.0
2005-02-01 09:41:00,2.24251,2.24273,2.24224,2.24261,30800000.0
2005-02-01 09:42:00,2.24277,2.24283,2.24141,2.2419,26400000.0
2005-02-01 09:43:00,2.24216,2.24247,2.24198,2.2423,34300000.0
2005-02-01 09:44:00,2.24268,2.24268,2.24191,2.24213,53300000.0
2005-02-01 09:45:00,2.24215,2.24233,2.24173,2.24191,22000000.0
2005-02-01 09:46:00,2.24225,2.24239,2.2418,2.24225,45700000.0
2005-02-01 09:47:00,2.24201,2.24247,2.2419,2.2419,43100000.0
2005-02-01 09:48:00,2.24222,2.24254,2.24204,2.24243,47900000.0
2005-02-01 09:49:00,2.24262,2.24263,2.24197,2.24211,23600000.0
2005-02-01 09:50:00,2.24249,2.24249,2.24162,2.24193,35500000.0
2005-02-01 09:51:00,2.24228,2.24228,2.24146,2.24189,33600000.0
2005-02-01 09:52:00,2.24195,2.24241,2.24168,2.24235,32400000.0
2005-02-01 09:53:00,2.24224,2.2428,2.24221,2.24277,40700000.0
2005-02-01 09:54:00,2.24268,2.24297,2.24239,2.24291,43800000.0
2005-02-01 09:55:00,2.24319,2.24323,2.24278,2.24282,23200000.0
2005-02-01 09:56:00,2.24253,2.24262,2.24226,2.24231,45900000.0
2005-02-01 09:57:00,2.2424,2.24246,2.24171,2.24193,57600000.0
2005-02-01 09:58:00,2.24205,2.24205,2.24172,2.24184,30800000.0
2005-02-01 09:59:00,2.24177,2.24223,2.24156,2.24203,36300000.0
2005-02-01 10:00:00,2.24187,2.24245,2.2418,2.24238,22700000.0
2005-02-01 10:01:00,2.24234,2.24246,2.24212,2.24232,18400000.0
2005-02-01 10:02:00,2.24228,2.24235,2.24201,2.24211,38000000.0
2005-02-01 10:03:00,2.2419,2.24245,2.24175,2.24218,55800000.0
2005-02-01 10:04:00,2.2424,2.2424,2.24161,2.24217,43900000.0
2005-02-01 10:05:00,2.24206,2.24254,2.2419,2.24252,61300000.0
2005-02-01 10:06:00,2.24228,2.24267,2.24208,2.24245,25700000.0
2005-02-01 10:07:00,2.2419,2.24246,2.24165,2.24232,45700000.0
2005-02-01 10:08:00,2.24215,2.24236,2.24184,2.24197,39100000.0
2005-02-01 10:09:00,2.24185,2.24214,2.24166,2.24213,39800000.0
2005-02-01 10:10:00,2.24195,2.2421,2.24155,2.2419,33100000.0
2005-02-01 10:11:00,2.24167,2.24207,2.24157,2.24193,31600000.0
2005-02-01 10:12:00,2.24165,2.24213,2.2416,2.24165,41600000.0
2005-02-01 10:13:00,2.24144,2.2419,2.24116,2.2419,22400000.0
2005-02-01 10:14:00,2.24147,2.24166,2.24137,2.2414,26500000.0
2005-02-01 10:15:00,2.24138,2.24179,2.24108,2.24174,41000000.0
2005-02-01 10:16:00,2.24153,2.2418,2.24117,2.24159,27900000.0
2005-02-01 10:17:00,2.24164,2.24175,2.24128,2.24156,25800000.0
2005-02-01 10:18:00,2.24161,2.24175,2.2413,2.24173,29300000.0
2005-02-01 10:19:00,2.24191,2.24218,2.24164,2.24186,23400000.0
2005-02-01 10:20:00,2.24227,2.24243,2.24184,2.24216,22600000.0
2005-02-01 10:21:00,2.24209,2.24212,2.24173,2.24201,24800000.0
2005-02-01 10:22:00,2.2421,2.24229,2.24171,2.24213,37100000.0
2005-02-01 10:23:00,2.2418,2.24205,2.24158,2.24194,46100000.0
2005-02-01 10:24:00,2.24173,2.24217,2.24161,2.24217,45600000.0
2005-02-01 10:25:00,2.24195,2.24223,2.24189,2.24215,22800000.0
2005-02-01 10:26:00,2.24256,2.24261,2.24228,2.24248,32900000.0
2005-02-01 10:27:00,2.24241,2.24263,2.24219,2.24223,41300000.0
2005-02-01 10:28:00,2.24244,2.24259,2.24216,2.24233,40200000.0
2005-02-01 10:29:00,2.24218,2.24252,2.24205,2.24231,41700000.0
2005-02-01 10:30:00,2.24227,2.24237,2.24169,2.24188,34200000.0
2005-02-01 10:31:00,2.24146,2.24207,2.24146,2.24162,37600000.0
2005-02-01 10:32:00,2.24157,2.24175,2.24106,2.24114,46800000.0
2005-02-01 10:33:00,2.24118,2.24147,2.24067,2.24147,47900000.0
2005-02-01 10:34:00,2.24083,2.24151,2.24077,2.24134,24100000.0
2005-02-01 10:35:00,2.24105,2.24202,2.24079,2.24169,41600000.0
2005-02-01 10:36:00,2.2419,2.2419,2.24139,2.2416,19600000.0
2005-02-01 10:37:00,2.24179,2.24196,2.24149,2.24172,49300000.0
2005-02-01 10:38:00,2.24205,2.24205,2.24128,2.24152,28800000.0
2005-02-01 10:39:00,2.24108,2.24184,2.24105,2.24177,33200000.0
2005-02-01 10:40:00,2.24154,2.24169,2.24118,2.24132,44300000.0
2005-02-01 10:41:00,2.24115,2.24162,2.241,2.2415,38700000.0
2005-02-01 10:42:00,2.24119,2.24136,2.24101,2.24125,42600000.0
2005-02-01 10:43:00,2.24077,2.24088,2.24043,2.24081,20600000.0
2005-02-01 10:44:00,2.24053,2.24102,2.24043,2.24102,62700000.0
2005-02-01 10:45:00,2.2407,2.2407,2.24036,2.2407,42000000.0
2005-02-01 10:46:00,2.2409,2.2409,2.24046,2.24066,49200000.0
2005-02-01 10:47:00,2.24032,2.24077,2.24021,2.24063,40400000.0
2005-02-01 10:48:00,2.24072,2.24082,2.24036,2.24073,36600000.0
2005-02-01 10:49:00,2.24053,2.24071,2.24029,2.24071,33500000.0
2005-02-01 10:50:00,2.24036,2.24097,2.24033,2.24058,48400000.0
2005-02-01 10:51:00,2.24063,2.24088,2.24046,2.24083,22000000.0
2005-02-01 10:52:00,2.24111,2.24136,2.24077,2.24103,45700000.0
2005-02-01 10:53:00,2.24101,2.24144,2.24098,2.24137,43800000.0
2005-02-01 10:54:00,2.24146,2.2418,2.24134,2.24155,31900000.0
2005-02-01 10:55:00,2.24126,2.24161,2.24109,2.24158,33700000.0
2005-02-01 10:56:00,2.24116,2.24138,2.24097,2.24138,28300000.0
2005-02-01 10:57:00,2.24129,2.24141,2.24091,2.24095,35800000.0
2005-02-01 10:58:00,2.24134,2.24134,2.24047,2.24047,54399999.0
2005-02-01 10:59:00,2.24023,2.24117,2.2402,2.24102,56499999.0
2005-02-01 11:00:00,2.24125,2.24159,2.24108,2.24158,38700000.0
2005-02-01 11:01:00,2.24139,2.24151,2.2409,2.24122,45700000.0
2005-02-01 11:02:00,2.24117,2.24149,2.24088,2.2411,36200000.0
2005-02-01 11:03:00,2.24073,2.24112,2.2407,2.24095,59600000.0
2005-02-01 11:04:00,2.24091,2.24097,2.24039,2.24042,44400000.0
2005-02-01 11:05:00,2.24034,2.2405,2.24007,2.2402,43100000.0
2005-02-01 11:06:00,2.2407,2.24082,2.24042,2.24074,45900000.0
2005-02-01 11:07:00,2.24052,2.24073,2.24036,2.24039,24000000.0
2005-02-01 11:08:00,2.24028,2.24077,2.24028,2.24028,44299999.0
2005-02-01 11:09:00,2.24048,2.24089,2.24043,2.24089,16400000.0
2005-02-01 11:10:00,2.24084,2.24118,2.24071,2.24084,28400000.0
2005-02-01 11:11:00,2.24122,2.24122,2.24023,2.24098,44100000.0
2005-02-01 11:12:00,2.24104,2.24106,2.24048,2.24064,26500000.0
2005-02-01 11:13:00,2.2409,2.24098,2.24024,2.24083,55600000.0
2005-02-01 11:14:00,2.24075,2.24113,2.2406,2.24098,43800000.0
2005-02-01 11:15:00,2.24118,2.24141,2.24092,2.24132,28500000.0
2005-02-01 11:16:00,2.24098,2.24158,2.24089,2.24145,45300000.0
2005-02-01 11:17:00,2.24121,2.24143,2.24099,2.24099,33300000.0
2005-02-01 11:18:00,2.24102,2.24119,2.24069,2.24093,46300000.0
2005-02-01 11:19:00,2.24095,2.24111,2.24075,2.24088,51800000.0
2005-02-01 11:20:00,2.24102,2.24102,2.24043,2.24079,44200000.0
2005-02-01 11:21:00,2.24111,2.24119,2.24059,2.24079,19800000.0
2005-02-01 11:22:00,2.24043,2.24112,2.2404,2.24101,46900000.0
2005-02-01 11:23:00,2.2408,2.24096,2.24054,2.24073,26500000.0
2005-02-01 11:24:00,2.24076,2.24076,2.24029,2.24029,30600000.0
2005-02-01 11:25:00,2.24064,2.24091,2.24047,2.24062,27700000.0
2005-02-01 11:26:00,2.24112,2.2413,2.24095,2.2412,46500000.0
2005-02-01 11:27:00,2.2413,2.24159,2.24113,2.24134,29700000.0
2005-02-01 11:28:00,2.24117,2.24128,2.24075,2.24075,55100000.0
2005-02-01 11:29:00,2.24103,2.2411,2.24006,2.24006,36700000.0
2005-02-01 11:30:00,2.23947,2.24156,2.23939,2.24156,41100000.0
2005-02-01 11:31:00,2.24139,2.24159,2.24099,2.24138,28800000.0
2005-02-01 11:32:00,2.24135,2.2414,2.24056,2.24066,31200000.0
2005-02-01 11:33:00,2.24069,2.2407,2.2395,2.23953,30000000.0
2005-02-01 11:34:00,2.23913,2.24063,2.23905,2.24063,51100000.0
2005-02-01 11:35:00,2.24089,2.24098,2.24033,2.24033,31500000.0
2005-02-01 11:36:00,2.24042,2.24055,2.23983,2.24021,50500000.0
2005-02-01 11:37:00,2.24018,2.24018,2.23921,2.23921,31900000.0
2005-02-01 11:38:00,2.23927,2.23948,2.2388,2.23886,47800000.0
2005-02-01 11:39:00,2.23845,2.23874,2.23826,2.23846,45200000.0
2005-02-01 11:40:00,2.23859,2.23873,2.23814,2.23827,54900000.0
2005-02-01 11:41:00,2.23827,2.23885,2.2382,2.23872,25200000.0
2005-02-01 11:42:00,2.23849,2.23863,2.2384,2.23861,35700000.0
2005-02-01 11:43:00,2.23857,2.23866,2.23801,2.23823,40800000.0
2005-02-01 11:44:00,2.23809,2.23817,2.23764,2.23789,46300000.0
2005-02-01 11:45:00,2.23787,2.23787,2.23728,2.23748,20000000.0
2005-02-01 11:46:00,2.23758,2.238,2.23718,2.23736,43500000.0
2005-02-01 11:47:00,2.23705,2.23789,2.23705,2.23789,31300000.0
2005-02-01 11:48:00,2.23746,2.23785,2.23746,2.23759,22700000.0
2005-02-01 11:49:00,2.23774,2.23809,2.23746,2.23793,30600000.0
2005-02-01 11:50:00,2.23777,2.23777,2.23685,2.23698,51300000.0
2005-02-01 11:51:00,2.237,2.23755,2.23674,2.2374,49900000.0
2005-02-01 11:52:00,2.23762,2.23773,2.23715,2.23756,35700000.0
2005-02-01 11:53:00,2.2379,2.23812,2.23751,2.23755,35000000.0
2005-02-01 11:54:00,2.23744,2.23776,2.23724,2.23761,48000000.0
2005-02-01 11:55:00,2.2372,2.23796,2.23718,2.23775,38700000.0
2005-02-01 11:56:00,2.23755,2.23809,2.23749,2.23794,41500000.0
2005-02-01 11:57:00,2.23783,2.23879,2.23763,2.23866,50300000.0
2005-02-01 11:58:00,2.23849,2.23876,2.23819,2.23869,43700000.0
2005-02-01 11:59:00,2.23863,2.23878,2.23835,2.23862,31400000.0
2005-02-01 12:00:00,2.23881,2.23899,2.23826,2.23826,39300000.0
2005-02-01 12:01:00,2.23857,2.23884,2.23835,2.23864,39000000.0
2005-02-01 12:02:00,2.23848,2.23874,2.23835,2.23874,22400000.0
2005-02-01 12:03:00,2.2384,2.23863,2.23828,2.2385,31800000.0
2005-02-01 12:04:00,2.2381,2.23855,2.23786,2.23839,34900000.0
2005-02-01 12:05:00,2.23837,2.23837,2.23747,2.23756,47500000.0
2005-02-01 12:06:00,2.23795,2.23808,2.23738,2.23776,31500000.0
2005-02-01 12:07:00,2.23733,2.23768,2.23675,2.23717,51700000.0
2005-02-01 12:08:00,2.2372,2.23737,2.23662,2.2369,32700000.0
2005-02-01 12:09:00,2.2368,2.23747,2.23661,2.23733,36200000.0
2005-02-01 12:10:00,2.23728,2.23773,2.23709,2.23749,30000000.0
2005-02-01 12:11:00,2.23745,2.23782,2.23711,2.23771,42000000.0
2005-02-01 12:12:00,2.23744,2.23801,2.23744,2.23801,25300000.0
2005-02-01 12:13:00,2.23757,2.23837,2.23744,2.23834,50500000.0
2005-02-01 12:14:00,2.23796,2.23855,2.2379,2.23829,42600000.0
2005-02-01 12:15:00,2.23814,2.23814,2.23742,2.2377,34300000.0
2005-02-01 12:16:00,2.2375,2.23843,2.23747,2.23815,42300000.0
2005-02-01 12:17:00,2.23825,2.23866,2.23813,2.23813,38500000.0
2005-02-01 12:18:00,2.23835,2.23854,2.23809,2.2383,38300000.0
2005-02-01 12:19:00,2.23829,2.23886,2.23822,2.23878,30300000.0
2005-02-01 12:20:00,2.2385,2.23871,2.23832,2.23861,28700000.0
2005-02-01 12:21:00,2.23859,2.23895,2.23829,2.23895,19500000.0
2005-02-01 12:22:00,2.23898,2.23966,2.23879,2.23966,34300000.0
2005-02-01 12:23:00,2.23976,2.23982,2.23932,2.23942,45000000.0
2005-02-01 12:24:00,2.23951,2.23951,2.23912,2.23913,37300000.0
2005-02-01 12:25:00,2.23921,2.23947,2.23902,2.23947,40300000.0
2005-02-01 12:26:00,2.23973,2.23991,2.23935,2.23935,23400000.0
2005-02-01 12:27:00,2.23962,2.23979,2.23911,2.23974,34500000.0
2005-02-01 12:28:00,2.23955,2.23968,2.23933,2.23968,25800000.0
2005-02-01 12:29:00,2.23953,2.23991,2.2392,2.23925,61200001.0
2005-02-01 12:30:00,2.23914,2.23942,2.23897,2.23927,31000000.0
2005-02-01 12:31:00,2.23918,2.23918,2.23861,2.23901,25600000.0
2005-02-01 12:32:00,2.23865,2.23899,2.23845,2.23899,26000000.0
2005-02-01 12:33:00,2.23856,2.2389,2.23846,2.23871,21400000.0
2005-02-01 12:34:00,2.23861,2.23928,2.23852,2.23928,27800000.0
2005-02-01 12:35:00,2.23908,2.23929,2.23895,2.23895,48500000.0
2005-02-01 12:36:00,2.2389,2.2389,2.23829,2.23851,27400000.0
2005-02-01 12:37:00,2.23849,2.23863,2.2381,2.23842,41900000.0
2005-02-01 12:38:00,2.23835,2.23875,2.23827,2.23868,39400000.0
2005-02-01 12:39:00,2.23863,2.23939,2.23863,2.23939,31700000.0
2005-02-01 12:40:00,2.2389,2.23914,2.23872,2.23902,40800000.0
2005-02-01 12:41:00,2.23899,2.23934,2.2389,2.23917,51200000.0
2005-02-01 12:42:00,2.23917,2.23924,2.2383,2.23903,38200000.0
2005-02-01 12:43:00,2.23915,2.23939,2.2391,2.23927,32900000.0
2005-02-01 12:44:00,2.23947,2.23951,2.23907,2.23948,39200000.0
2005-02-01 12:45:00,2.23927,2.23947,2.23908,2.23945,35000000.0
2005-02-01 12:46:00,2.23912,2.23955,2.23902,2.23955,35200000.0
2005-02-01 12:47:00,2.2396,2.23981,2.23914,2.23937,67899999.0
2005-02-01 12:48:00,2.23955,2.23962,2.23907,2.23927,43800000.0
2005-02-01 12:49:00,2.23956,2.23956,2.23897,2.23925,33300000.0
2005-02-01 12:50:00,2.23925,2.23937,2.23886,2.23931,39900000.0
2005-02-01 12:51:00,2.23926,2.23986,2.23914,2.23983,18500000.0
2005-02-01 12:52:00,2.23952,2.2397,2.23931,2.23944,40700000.0
2005-02-01 12:53:00,2.23944,2.23973,2.23917,2.23937,45300000.0
2005-02-01 12:54:00,2.23928,2.23976,2.23928,2.23972,42900000.0
2005-02-01 12:55:00,2.23974,2.23989,2.23937,2.23937,30800000.0
2005-02-01 12:56:00,2.23922,2.23977,2.23922,2.23973,32300000.0
2005-02-01 12:57:00,2.23995,2.2401,2.23942,2.23969,33600000.0
2005-02-01 12:58:00,2.23941,2.2397,2.23894,2.23894,34500000.0
2005-02-01 12:59:00,2.23919,2.23939,2.23901,2.23939,67100000.0
2005-02-01 13:00:00,2.23893,2.23921,2.23863,2.23888,51700000.0
2005-02-01 13:01:00,2.23912,2.23954,2.23899,2.23954,40700000.0
2005-02-01 13:02:00,2.23905,2.2398,2.23881,2.23956,60800000.0
2005-02-01 13:03:00,2.23969,2.23997,2.23936,2.23936,49100000.0
2005-02-01 13:04:00,2.23944,2.23978,2.2392,2.23978,23700000.0
2005-02-01 13:05:00,2.23958,2.23965,2.23926,2.23939,24600000.0
2005-02-01 13:06:00,2.23936,2.23996,2.23921,2.23992,43000000.0
2005-02-01 13:07:00,2.23997,2.24002,2.23947,2.23955,64400000.0
2005-02-01 13:08:00,2.23932,2.24038,2.23916,2.24033,27800000.0
2005-02-01 13:09:00,2.2401,2.24028,2.23981,2.24003,33000000.0
2005-02-01 13:10:00,2.24007,2.24008,2.23975,2.23986,69200000.0
2005-02-01 13:11:00,2.24002,2.24002,2.23925,2.2396,31500000.0
2005-02-01 13:12:00,2.23959,2.23969,2.23935,2.23947,38900000.0
2005-02-01 13:13:00,2.2396,2.23988,2.23954,2.23964,27500000.0
2005-02-01 13:14:00,2.23942,2.23952,2.23903,2.23952,31900000.0
2005-02-01 13:15:00,2.23947,2.23964,2.23896,2.23914,62400000.0
2005-02-01 13:16:00,2.23934,2.23973,2.23919,2.2395,26600000.0
2005-02-01 13:17:00,2.23937,2.24007,2.2392,2.23991,35000000.0
2005-02-01 13:18:00,2.23965,2.24001,2.23941,2.2397,48300000.0
2005-02-01 13:19:00,2.24043,2.2406,2.23979,2.2405,67800000.0
2005-02-01 13:20:00,2.24009,2.24013,2.23973,2.24013,24200000.0
2005-02-01 13:21:00,2.24002,2.24002,2.23929,2.23979,40100000.0
2005-02-01 13:22:00,2.24011,2.24028,2.23986,2.24028,39800000.0
2005-02-01 13:23:00,2.23998,2.24082,2.23991,2.24068,32700000.0
2005-02-01 13:24:00,2.24032,2.24049,2.23986,2.23986,29800000.0
2005-02-01 13:25:00,2.23989,2.24042,2.23989,2.24013,43600000.0
2005-02-01 13:26:00,2.24042,2.24048,2.2401,2.24034,27900000.0
2005-02-01 13:27:00,2.24037,2.24051,2.24007,2.24025,54100000.0
2005-02-01 13:28:00,2.2403,2.24035,2.23997,2.24001,24400000.0
2005-02-01 13:29:00,2.24006,2.24022,2.23981,2.23993,28800000.0
2005-02-01 13:30:00,2.2399,2.24024,2.23971,2.2398,35700000.0
2005-02-01 13:31:00,2.2395,2.24,2.2395,2.23988,34200000.0
2005-02-01 13:32:00,2.23966,2.23971,2.23941,2.23953,39800000.0
2005-02-01 13:33:00,2.23948,2.23983,2.23948,2.23983,35100000.0
2005-02-01 13:34:00,2.23967,2.23982,2.23957,2.23957,58000000.0
2005-02-01 13:35:00,2.23959,2.23965,2.23916,2.23933,49400000.0
2005-02-01 13:36:00,2.2396,2.23985,2.23942,2.23985,55200000.0
2005-02-01 13:37:00,2.23992,2.23992,2.23927,2.23957,24900000.0
2005-02-01 13:38:00,2.23987,2.23987,2.23937,2.23943,35700000.0
2005-02-01 13:39:00,2.23937,2.2397,2.23926,2.23942,62300000.0
2005-02-01 13:40:00,2.23962,2.23962,2.23907,2.23932,46100000.0
2005-02-01 13:41:00,2.23933,2.23963,2.23909,2.23937,29200000.0
2005-02-01 13:42:00,2.23928,2.23946,2.23921,2.23941,27500000.0
2005-02-01 13:43:00,2.2391,2.23953,2.2391,2.23934,47400000.0
2005-02-01 13:44:00,2.23927,2.23975,2.2391,2.23972,28500000.0
2005-02-01 13:45:00,2.23933,2.24012,2.23928,2.24001,21000000.0
2005-02-01 13:46:00,2.23966,2.24065,2.23966,2.2405,59200000.0
2005-02-01 13:47:00,2.24057,2.24062,2.23975,2.24026,35800000.0
2005-02-01 13:48:00,2.2402,2.24065,2.2402,2.24051,36100000.0
2005-02-01 13:49:00,2.24048,2.24056,2.24003,2.24035,39000000.0
2005-02-01 13:50:00,2.24034,2.24056,2.24011,2.24056,24500000.0
2005-02-01 13:51:00,2.24038,2.24077,2.24021,2.24066,21600000.0
2005-02-01 13:52:00,2.24079,2.24079,2.23994,2.24044,46600000.0
2005-02-01 13:53:00,2.24006,2.24068,2.24,2.24062,34200000.0
2005-02-01 13:54:00,2.24038,2.24067,2.24034,2.24067,35700000.0
2005-02-01 13:55:00,2.24078,2.24089,2.24046,2.24046,42600000.0
2005-02-01 13:56:00,2.24068,2.24076,2.24045,2.24066,39700000.0
2005-02-01 13:57:00,2.24049,2.24074,2.24045,2.24062,29900000.0
2005-02-01 13:58:00,2.24066,2.24099,2.24044,2.24099,30000000.0
2005-02-01 13:59:00,2.24057,2.24077,2.24023,2.24077,27600000.0
2005-02-01 14:00:00,2.24086,2.24086,2.24048,2.24083,50000001.0
2005-02-01 14:01:00,2.24082,2.24091,2.24036,2.24086,23900000.0
2005-02-01 14:02:00,2.24062,2.24111,2.24048,2.24093,33300000.0
2005-02-01 14:03:00,2.24044,2.2409,2.24044,2.24055,29200000.0
2005-02-01 14:04:00,2.24062,2.24074,2.24021,2.24028,14400000.0
2005-02-01 14:05:00,2.24077,2.2409,2.24019,2.24019,22200000.0
2005-02-01 14:06:00,2.24047,2.24064,2.24014,2.24046,28400000.0
2005-02-01 14:07:00,2.24021,2.24057,2.2402,2.24054,22100000.0
2005-02-01 14:08:00,2.24079,2.24079,2.23999,2.24048,37900000.0
2005-02-01 14:09:00,2.24065,2.24081,2.24034,2.24064,26800000.0
2005-02-01 14:10:00,2.24068,2.24102,2.24045,2.24076,46900000.0
2005-02-01 14:11:00,2.24051,2.2407,2.24031,2.24031,45500000.0
2005-02-01 14:12:00,2.2407,2.24072,2.24025,2.24072,24400000.0
2005-02-01 14:13:00,2.24069,2.2407,2.24026,2.24043,27300000.0
2005-02-01 14:14:00,2.24013,2.24029,2.23982,2.23998,65600000.0
2005-02-01 14:15:00,2.23979,2.23988,2.23937,2.23965,56599999.0
2005-02-01 14:16:00,2.23946,2.23986,2.23946,2.23986,20500000.0
2005-02-01 14:17:00,2.2397,2.24009,2.2397,2.24007,29400000.0
2005-02-01 14:18:00,2.24044,2.24044,2.23995,2.24017,22500000.0
2005-02-01 14:19:00,2.24008,2.24036,2.24005,2.24014,58600000.0
2005-02-01 14:20:00,2.23963,2.24022,2.23958,2.2402,46700000.0
2005-02-01 14:21:00,2.23974,2.24013,2.23974,2.23978,20400000.0
2005-02-01 14:22:00,2.2404,2.24057,2.23968,2.23983,37900000.0
2005-02-01 14:23:00,2.23996,2.2402,2.23973,2.2401,45900000.0
2005-02-01 14:24:00,2.23964,2.24011,2.23948,2.23992,30300000.0
2005-02-01 14:25:00,2.24015,2.24053,2.23999,2.24011,46600000.0
2005-02-01 14:26:00,2.24002,2.24035,2.23996,2.24035,54800000.0
2005-02-01 14:27:00,2.24032,2.24043,2.23989,2.24014,24400000.0
2005-02-01 14:28:00,2.23973,2.24022,2.23973,2.23984,52200000.0
2005-02-01 14:29:00,2.23997,2.24027,2.2398,2.24027,39500000.0
2005-02-01 14:30:00,2.24001,2.24035,2.2399,2.24012,52500000.0
2005-02-01 14:31:00,2.24036,2.24046,2.24,2.24012,48700000.0
2005-02-01 14:32:00,2.24002,2.24021,2.23982,2.23986,38900000.0
2005-02-01 14:33:00,2.24008,2.24024,2.23988,2.24015,56900001.0
2005-02-01 14:34:00,2.24007,2.24029,2.23997,2.24022,26000000.0
2005-02-01 14:35:00,2.2401,2.24037,2.23991,2.24004,34800000.0
2005-02-01 14:36:00,2.24014,2.24024,2.2399,2.24014,31200000.0
2005-02-01 14:37:00,2.23988,2.2401,2.23977,2.2401,41800000.0
2005-02-01 14:38:00,2.24047,2.24047,2.23984,2.23988,53900000.0
2005-02-01 14:39:00,2.23948,2.24007,2.23948,2.23977,25800000.0
2005-02-01 14:40:00,2.23995,2.23999,2.23952,2.23988,40400000.0
2005-02-01 14:41:00,2.23963,2.23996,2.23948,2.23996,43800000.0
2005-02-01 14:42:00,2.23995,2.24001,2.23964,2.23989,34600000.0
2005-02-01 14:43:00,2.23991,2.24006,2.23967,2.2399,37300000.0
2005-02-01 14:44:00,2.23991,2.24043,2.23983,2.24007,50000000.0
2005-02-01 14:45:00,2.2405,2.24056,2.24022,2.24056,56300000.0
2005-02-01 14:46:00,2.24003,2.2403,2.23998,2.24008,39700000.0
2005-02-01 14:47:00,2.2401,2.24029,2.23995,2.24012,35900000.0
2005-02-01 14:48:00,2.24014,2.24029,2.23967,2.23978,37400000.0
2005-02-01 14:49:00,2.23988,2.23988,2.23951,2.23956,17600000.0
2005-02-01 14:50:00,2.2393,2.23951,2.23925,2.23951,37299999.0
2005-02-01 14:51:00,2.23982,2.2399,2.23954,2.23955,37100000.0
2005-02-01 14:52:00,2.23994,2.24003,2.23965,2.23968,46900000.0
2005-02-01 14:53:00,2.2396,2.24012,2.23953,2.23992,38600000.0
2005-02-01 14:54:00,2.24034,2.24034,2.23956,2.23994,26400000.0
2005-02-01 14:55:00,2.24013,2.2406,2.24002,2.24002,58500000.0
2005-02-01 14:56:00,2.24016,2.24048,2.24015,2.24048,25200000.0
2005-02-01 14:57:00,2.23987,2.24016,2.23976,2.2398,33400000.0
2005-02-01 14:58:00,2.23983,2.24,2.23962,2.23973,52700000.0
2005-02-01 14:59:00,2.23961,2.23967,2.23932,2.23937,32600000.0
2005-02-01 15:00:00,2.23969,2.23992,2.23942,2.23955,40500000.0
2005-02-01 15:01:00,2.23995,2.24007,2.23977,2.24006,26600000.0
2005-02-01 15:02:00,2.23985,2.2402,2.23985,2.24,33800000.0
2005-02-01 15:03:00,2.24015,2.24015,2.23932,2.23932,30400000.0
2005-02-01 15:04:00,2.23968,2.23975,2.23939,2.23939,44800000.0
2005-02-01 15:05:00,2.23972,2.24002,2.23958,2.24001,40500000.0
2005-02-01 15:06:00,2.23989,2.24019,2.23988,2.24016,33100000.0
2005-02-01 15:07:00,2.23988,2.24019,2.23978,2.24002,36200000.0
2005-02-01 15:08:00,2.24041,2.24046,2.23991,2.24011,46700000.0
2005-02-01 15:09:00,2.2402,2.24047,2.23986,2.24023,20500000.0
2005-02-01 15:10:00,2.23986,2.2401,2.23964,2.23984,40500000.0
2005-02-01 15:11:00,2.24015,2.24015,2.23972,2.23994,41200000.0
2005-02-01 15:12:00,2.23976,2.2401,2.23962,2.23996,50799999.0
2005-02-01 15:13:00,2.2402,2.2402,2.23991,2.24003,25500000.0
2005-02-01 15:14:00,2.23993,2.24011,2.23981,2.24011,18100000.0
2005-02-01 15:15:00,2.24031,2.24031,2.23966,2.23979,22900000.0
2005-02-01 15:16:00,2.23977,2.2401,2.23961,2.23994,30300000.0
2005-02-01 15:17:00,2.23995,2.24027,2.2398,2.24027,45600000.0
2005-02-01 15:18:00,2.24003,2.24024,2.23971,2.24024,16300000.0
2005-02-01 15:19:00,2.24067,2.24093,2.24027,2.24053,52000000.0
2005-02-01 15:20:00,2.2406,2.24075,2.23988,2.23988,25000000.0
2005-02-01 15:21:00,2.24023,2.24063,2.24023,2.24048,40400000.0
2005-02-01 15:22:00,2.24007,2.24066,2.24007,2.24066,33000000.0
2005-02-01 15:23:00,2.24031,2.24031,2.23972,2.23972,30700000.0
2005-02-01 15:24:00,2.24006,2.24037,2.23964,2.24006,29100000.0
2005-02-01 15:25:00,2.24007,2.24009,2.23991,2.24,38500000.0
2005-02-01 15:26:00,2.24027,2.24034,2.23986,2.24004,35500000.0
2005-02-01 15:27:00,2.24004,2.24006,2.23975,2.23984,37800000.0
2005-02-01 15:28:00,2.23983,2.24018,2.23974,2.24005,41800000.0
2005-02-01 15:29:00,2.23999,2.24002,2.23928,2.23956,40300000.0
2005-02-01 15:30:00,2.23911,2.23973,2.23911,2.23967,37000000.0
2005-02-01 15:31:00,2.23931,2.23938,2.23891,2.23891,16200000.0
2005-02-01 15:32:00,2.23913,2.2393,2.23878,2.2393,33700000.0
2005-02-01 15:33:00,2.23911,2.23962,2.23906,2.23954,41800000.0
2005-02-01 15:34:00,2.23968,2.23984,2.23939,2.23949,41100000.0
2005-02-01 15:35:00,2.23901,2.23963,2.23901,2.23959,51400000.0
2005-02-01 15:36:00,2.23969,2.23989,2.23941,2.23989,43100000.0
2005-02-01 15:37:00,2.23971,2.23987,2.23946,2.23954,32500000.0
2005-02-01 15:38:00,2.23973,2.24061,2.23957,2.24061,37200000.0
2005-02-01 15:39:00,2.24065,2.24083,2.24034,2.24054,38100000.0
2005-02-01 15:40:00,2.24041,2.24076,2.2401,2.24076,26800000.0
2005-02-01 15:41:00,2.24069,2.24082,2.24033,2.2406,37900000.0
2005-02-01 15:42:00,2.24084,2.24092,2.24043,2.24069,45500000.0
2005-02-01 15:43:00,2.24082,2.24082,2.24031,2.24079,54400000.0
2005-02-01 15:44:00,2.24056,2.24113,2.24043,2.2409,47000000.0
2005-02-01 15:45:00,2.2411,2.24125,2.24067,2.24097,50500000.0
2005-02-01 15:46:00,2.24108,2.24132,2.24067,2.24076,33100000.0
2005-02-01 15:47:00,2.24068,2.241,2.24068,2.24073,37900000.0
2005-02-01 15:48:00,2.24079,2.24084,2.24052,2.24072,29400000.0
2005-02-01 15:49:00,2.24092,2.24092,2.2405,2.24083,43100000.0
2005-02-01 15:50:00,2.24053,2.24103,2.24038,2.24094,33800000.0
2005-02-01 15:51:00,2.2411,2.24128,2.2407,2.24079,34100000.0
2005-02-01 15:52:00,2.2409,2.24162,2.24077,2.24162,35300000.0
2005-02-01 15:53:00,2.24145,2.24157,2.24125,2.24135,26900000.0
2005-02-01 15:54:00,2.2413,2.24177,2.24113,2.24172,34000000.0
2005-02-01 15:55:00,2.24173,2.24185,2.24148,2.24163,38200000.0
2005-02-01 15:56:00,2.24162,2.24206,2.24162,2.2418,35900000.0
2005-02-01 15:57:00,2.24184,2.24184,2.24122,2.24132,28400000.0
2005-02-01 15:58:00,2.24136,2.24146,2.24114,2.24121,32400000.0
2005-02-01 15:59:00,2.24138,2.24138,2.24096,2.241,33000000.0
2005-02-01 16:00:00,2.24142,2.24175,2.24123,2.24167,59400000.0
2005-02-01 16:01:00,2.24214,2.24219,2.24167,2.24168,25200000.0
2005-02-01 16:02:00,2.2416,2.24167,2.24108,2.24156,54500000.0
2005-02-01 16:03:00,2.24138,2.24257,2.24126,2.24257,31800000.0
2005-02-01 16:04:00,2.2429,2.24319,2.24256,2.24295,38400000.0
2005-02-01 16:05:00,2.24318,2.24332,2.24288,2.24313,43800000.0
2005-02-01 16:06:00,2.24347,2.24357,2.24297,2.24349,72800000.0
2005-02-01 16:07:00,2.24348,2.24364,2.24323,2.24345,45100000.0
2005-02-01 16:08:00,2.24364,2.24389,2.24325,2.2433,29600000.0
2005-02-01 16:09:00,2.24353,2.24375,2.24303,2.24373,41800000.0
2005-02-01 16:10:00,2.24366,2.24375,2.24314,2.24324,37100000.0
2005-02-01 16:11:00,2.24345,2.24345,2.24308,2.2432,42000000.0
2005-02-01 16:12:00,2.24325,2.24339,2.2429,2.2429,44800000.0
2005-02-01 16:13:00,2.24278,2.24354,2.24278,2.24346,30100000.0
2005-02-01 16:14:00,2.24338,2.24338,2.24286,2.24305,36000000.0
2005-02-01 16:15:00,2.24306,2.24351,2.24306,2.2432,28000000.0
2005-02-01 16:16:00,2.24348,2.24349,2.24308,2.24341,26000000.0
2005-02-01 16:17:00,2.24333,2.24383,2.24333,2.24374,38500000.0
2005-02-01 16:18:00,2.24325,2.24344,2.2431,2.24344,41800000.0
2005-02-01 16:19:00,2.24327,2.24338,2.24284,2.24284,27700000.0
2005-02-01 16:20:00,2.24278,2.24342,2.24246,2.24334,20000000.0
2005-02-01 16:21:00,2.2431,2.2431,2.24247,2.24276,37800000.0
2005-02-01 16:22:00,2.24286,2.24317,2.24274,2.24317,33500000.0
2005-02-01 16:23:00,2.2431,2.24347,2.243,2.2433,29100000.0
2005-02-01 16:24:00,2.2434,2.24343,2.24263,2.24291,68200000.0
2005-02-01 16:25:00,2.2428,2.24303,2.24235,2.24303,37200000.0
2005-02-01 16:26:00,2.24286,2.24295,2.24226,2.24245,30000000.0
2005-02-01 16:27:00,2.24257,2.24272,2.24239,2.24243,40500000.0
2005-02-01 16:28:00,2.24238,2.24258,2.24216,2.24258,38700000.0
2005-02-01 16:29:00,2.24261,2.243,2.24251,2.24278,35900000.0
2005-02-01 16:30:00,2.24288,2.24316,2.24262,2.24262,30000000.0
2005-02-01 16:31:00,2.24266,2.24297,2.24255,2.24283,32800000.0
2005-02-01 16:32:00,2.24303,2.24303,2.24274,2.24274,31200000.0
2005-02-01 16:33:00,2.24281,2.24298,2.24241,2.2427,24400000.0
2005-02-01 16:34:00,2.24297,2.24313,2.24281,2.24281,31100000.0
2005-02-01 16:35:00,2.24285,2.24316,2.24277,2.24316,30800000.0
2005-02-01 16:36:00,2.24315,2.24315,2.24248,2.24276,31500000.0
2005-02-01 16:37:00,2.24271,2.2429,2.24254,2.24279,37200000.0
2005-02-01 16:38:00,2.24248,2.24303,2.24248,2.24292,29000000.0
2005-02-01 16:39:00,2.24289,2.24289,2.24242,2.24265,28100000.0
2005-02-01 16:40:00,2.24288,2.24328,2.24269,2.24327,39300000.0
2005-02-01 16:41:00,2.24286,2.24333,2.24271,2.24315,50100000.0
2005-02-01 16:42:00,2.24326,2.24385,2.24322,2.24385,27200000.0
2005-02-01 16:43:00,2.24387,2.24412,2.24358,2.24387,46100000.0
2005-02-01 16:44:00,2.24365,2.24365,2.24314,2.24361,36100000.0
2005-02-01 16:45:00,2.24373,2.244,2.24343,2.244,31200000.0
2005-02-01 16:46:00,2.24422,2.24422,2.24355,2.24395,56700000.0
2005-02-01 16:47:00,2.24391,2.24433,2.24378,2.24411,41200000.0
2005-02-01 16:48:00,2.24384,2.24431,2.24371,2.24415,46200000.0
2005-02-01 16:49:00,2.24401,2.24454,2.24391,2.24419,28200000.0
2005-02-01 16:50:00,2.24395,2.24403,2.24368,2.24379,51000000.0
2005-02-01 16:51:00,2.24363,2.244,2.2435,2.244,46900000.0
2005-02-01 16:52:00,2.24401,2.2443,2.24376,2.2443,17900000.0
2005-02-01 16:53:00,2.24432,2.24458,2.24419,2.24425,27700000.0
2005-02-01 16:54:00,2.24423,2.24448,2.24404,2.24448,54100000.0
2005-02-01 16:55:00,2.24429,2.24468,2.24418,2.24468,20100000.0
2005-02-01 16:56:00,2.24469,2.24469,2.24439,2.24453,28400000.0
2005-02-01 16:57:00,2.2447,2.2448,2.2443,2.24458,40900000.0
2005-02-01 16:58:00,2.24457,2.24467,2.24426,2.24451,31700000.0
2005-02-01 16:59:00,2.24446,2.24476,2.24438,2.24476,53100000.0
2005-02-01 17:00:00,2.24476,2.24538,2.24454,2.24518,24800000.0
2005-02-01 17:01:00,2.24541,2.24564,2.24506,2.2452,34000000.0
2005-02-01 17:02:00,2.24515,2.24527,2.2445,2.24488,26800000.0
2005-02-01 17:03:00,2.24497,2.24497,2.24458,2.24477,43800000.0
2005-02-01 17:04:00,2.2447,2.24501,2.24445,2.24472,32400000.0
2005-02-01 17:05:00,2.24478,2.24494,2.24462,2.24484,55200000.0
2005-02-01 17:06:00,2.24472,2.24475,2.24434,2.24467,57000000.0
2005-02-01 17:07:00,2.24453,2.2447,2.24417,2.24418,47300000.0
2005-02-01 17:08:00,2.24424,2.24498,2.24424,2.24456,39100000.0
2005-02-01 17:09:00,2.24458,2.24462,2.24428,2.24446,23000000.0
2005-02-01 17:10:00,2.24459,2.2446,2.24421,2.24444,23200000.0
2005-02-01 17:11:00,2.24421,2.24461,2.24421,2.24446,34900000.0
2005-02-01 17:12:00,2.24453,2.24485,2.24438,2.24485,48000000.0
2005-02-01 17:13:00,2.24497,2.24497,2.24431,2.24443,28100000.0
2005-02-01 17:14:00,2.24482,2.245,2.24449,2.2449,44500000.0
2005-02-01 17:15:00,2.24505,2.2453,2.24496,2.24516,34100000.0
2005-02-01 17:16:00,2.2453,2.2453,2.24443,2.24463,38700000.0
2005-02-01 17:17:00,2.24453,2.24482,2.24431,2.24471,39200000.0
2005-02-01 17:18:00,2.24438,2.24451,2.24422,2.24435,46600000.0
2005-02-01 17:19:00,2.24424,2.24431,2.24392,2.24426,32400000.0
2005-02-01 17:20:00,2.24416,2.24466,2.24416,2.24442,33700000.0
2005-02-01 17:21:00,2.24452,2.24465,2.24428,2.24437,64600000.0
2005-02-01 17:22:00,2.24417,2.24461,2.24417,2.2443,34900000.0
2005-02-01 17:23:00,2.24411,2.24413,2.24383,2.24396,34200000.0
2005-02-01 17:24:00,2.24384,2.24398,2.2436,2.24388,44800000.0
2005-02-01 17:25:00,2.24365,2.24389,2.24351,2.24385,52800000.0
2005-02-01 17:26:00,2.24376,2.24406,2.24361,2.24394,41700000.0
2005-02-01 17:27:00,2.24385,2.24385,2.24353,2.24373,22400000.0
2005-02-01 17:28:00,2.24397,2.24397,2.24351,2.24352,44400000.0
2005-02-01 17:29:00,2.24383,2.24399,2.24361,2.24388,39900000.0
2005-02-01 17:30:00,2.2436,2.24427,2.2436,2.24412,37800000.0
2005-02-01 17:31:00,2.24401,2.24428,2.24383,2.24423,44700000.0
2005-02-01 17:32:00,2.24396,2.24396,2.24357,2.24366,16800000.0
2005-02-01 17:33:00,2.24366,2.24434,2.24344,2.24434,38200000.0
2005-02-01 17:34:00,2.24401,2.24415,2.24386,2.24401,34100000.0
2005-02-01 17:35:00,2.24421,2.24422,2.24383,2.24396,30400000.0
2005-02-01 17:36:00,2.24394,2.24416,2.24391,2.24412,40400000.0
2005-02-01 17:37:00,2.24398,2.2441,2.24357,2.24363,37900000.0
2005-02-01 17:38:00,2.24342,2.24401,2.24332,2.24401,20400000.0
2005-02-01 17:39:00,2.24422,2.24423,2.24394,2.24408,22400000.0
2005-02-01 17:40:00,2.24394,2.24441,2.24382,2.24415,55600000.0
2005-02-01 17:41:00,2.24412,2.24412,2.24382,2.24393,28200000.0
2005-02-01 17:42:00,2.24394,2.24422,2.24373,2.24402,30200000.0
2005-02-01 17:43:00,2.2436,2.24416,2.24357,2.24408,47800000.0
2005-02-01 17:44:00,2.24374,2.24428,2.24374,2.24401,54500000.0
2005-02-01 17:45:00,2.24414,2.24436,2.24389,2.2439,47900000.0
2005-02-01 17:46:00,2.24404,2.24404,2.24379,2.2439,35800000.0
2005-02-01 17:47:00,2.24402,2.24424,2.24365,2.24423,25700000.0
2005-02-01 17:48:00,2.2443,2.24458,2.24378,2.24378,37400000.0
2005-02-01 17:49:00,2.24375,2.24387,2.24332,2.24345,37700000.0
2005-02-01 17:50:00,2.24364,2.24386,2.24338,2.24376,37100000.0
2005-02-01 17:51:00,2.24387,2.24388,2.24331,2.24349,32600000.0
2005-02-01 17:52:00,2.24361,2.24374,2.24335,2.2435,36100000.0
2005-02-01 17:53:00,2.24327,2.24427,2.24327,2.24427,39200000.0
2005-02-01 17:54:00,2.24442,2.2446,2.24415,2.24449,40000000.0
2005-02-01 17:55:00,2.24449,2.24453,2.24393,2.24414,35400000.0
2005-02-01 17:56:00,2.24442,2.24455,2.24396,2.24438,61700001.0
2005-02-01 17:57:00,2.24453,2.24485,2.24441,2.24485,15200000.0
2005-02-01 17:58:00,2.24521,2.24533,2.24501,2.24517,26800000.0
2005-02-01 17:59:00,2.24556,2.2458,2.24541,2.2458,42000000.0
2005-02-01 18:00:00,2.24596,2.24609,2.2456,2.24563,28800000.0
2005-02-01 18:01:00,2.2457,2.2457,2.24496,2.24509,364100000.0
2005-02-01 18:02:00,2.24545,2.24578,2.24519,2.24563,363500000.0
2005-02-01 18:03:00,2.24545,2.24585,2.24522,2.24562,433100000.0
2005-02-01 18:04:00,2.24526,2.24568,2.24523,2.24535,313800000.0
2005-02-01 18:05:00,2.2454,2.24551,2.24487,2.24502,221500000.0
2005-02-01 18:06:00,2.24504,2.24516,2.24469,2.24479,424600000.0
2005-02-01 18:07:00,2.24485,2.24576,2.24466,2.24576,442799999.0
2005-02-01 18:08:00,2.24552,2.24598,2.24551,2.24586,431000000.0
2005-02-01 18:09:00,2.2458,2.24627,2.24572,2.24621,299700000.0
2005-02-01 18:10:00,2.24624,2.24627,2.24581,2.2461,253100000.0
2005-02-01 18:11:00,2.24533,2.24624,2.24533,2.24624,207600000.0
2005-02-01 18:12:00,2.24596,2.24633,2.24568,2.24606,213900000.0
2005-02-01 18:13:00,2.24599,2.24629,2.24546,2.24546,175700000.0
2005-02-01 18:14:00,2.24542,2.24548,2.24502,2.24517,345799997.0
2005-02-01 18:15:00,2.24496,2.24508,2.24458,2.24488,361200000.0
2005-02-01 18:16:00,2.24488,2.24488,2.24422,2.24471,434399999.0
2005-02-01 18:17:00,2.24461,2.24478,2.24438,2.24438,204300000.0
2005-02-01 18:18:00,2.2444,2.24476,2.24377,2.24403,157700000.0
2005-02-01 18:19:00,2.24381,2.2441,2.24319,2.24345,235500000.0
2005-02-01 18:20:00,2.24344,2.24419,2.24338,2.24406,191700000.0
2005-02-01 18:21:00,2.24388,2.24449,2.24348,2.24409,218200000.0
2005-02-01 18:22:00,2.2441,2.24441,2.24389,2.24422,200200001.0
2005-02-01 18:23:00,2.24399,2.24482,2.24392,2.24482,315800000.0
2005-02-01 18:24:00,2.24487,2.24516,2.24432,2.24481,344200000.0
2005-02-01 18:25:00,2.24458,2.24468,2.24408,2.2444,272500000.0
2005-02-01 18:26:00,2.24427,2.24485,2.24412,2.24458,344599999.0
2005-02-01 18:27:00,2.24485,2.245,2.24421,2.24465,320600000.0
2005-02-01 18:28:00,2.24459,2.24496,2.24438,2.24478,201400001.0
2005-02-01 18:29:00,2.24452,2.24483,2.24438,2.24457,251900000.0
2005-02-01 18:30:00,2.24458,2.24481,2.24425,2.24425,237800000.0
2005-02-01 18:31:00,2.24454,2.24488,2.24442,2.24482,177700001.0
2005-02-01 18:32:00,2.24477,2.24485,2.24437,2.24462,151700000.0
2005-02-01 18:33:00,2.24444,2.24501,2.24424,2.24488,291000000.0
2005-02-01 18:34:00,2.24493,2.24514,2.24444,2.24457,400800000.0
2005-02-01 18:35:00,2.24437,2.24452,2.24384,2.2442,209800002.0
2005-02-01 18:36:00,2.24427,2.24455,2.24401,2.24442,95100001.0
2005-02-01 18:37:00,2.24441,2.24488,2.24423,2.24473,92800001.0
2005-02-01 18:38:00,2.24483,2.24517,2.24457,2.24517,104800000.0
2005-02-01 18:39:00,2.24497,2.2452,2.24473,2.24493,199900002.0
2005-02-01 18:40:00,2.24485,2.2451,2.24442,2.24472,228800000.0
2005-02-01 18:41:00,2.24503,2.24504,2.2443,2.24471,128200000.0
2005-02-01 18:42:00,2.24464,2.24505,2.24432,2.24472,91000000.0
2005-02-01 18:43:00,2.24458,2.24471,2.24428,2.24462,54200000.0
2005-02-01 18:44:00,2.24445,2.24463,2.24383,2.24419,141600000.0
2005-02-01 18:45:00,2.24416,2.24434,2.24392,2.24413,61700000.0
2005-02-01 18:46:00,2.24408,2.24411,2.2437,2.24375,40100000.0
2005-02-01 18:47:00,2.24336,2.24368,2.24336,2.24368,18800000.0
2005-02-01 18:48:00,2.24362,2.24362,2.24323,2.24336,112300000.0
2005-02-01 18:49:00,2.24338,2.24343,2.24319,2.24343,25200000.0
2005-02-01 18:50:00,2.24336,2.24371,2.24323,2.24344,31800000.0
2005-02-01 18:51:00,2.2433,2.24346,2.243,2.24319,181199999.0
2005-02-01 18:52:00,2.24304,2.24325,2.24267,2.24292,144600000.0
2005-02-01 18:53:00,2.24275,2.24314,2.2424,2.24288,193700000.0
2005-02-01 18:54:00,2.24276,2.24292,2.24228,2.24288,126500000.0
2005-02-01 18:55:00,2.24272,2.24309,2.24257,2.2428,188299999.0
2005-02-01 18:56:00,2.2425,2.24292,2.24244,2.24288,41000000.0
2005-02-01 18:57:00,2.24301,2.24325,2.24267,2.24278,49400000.0
2005-02-01 18:58:00,2.24289,2.24314,2.24272,2.24286,241900000.0
2005-02-01 18:59:00,2.24273,2.24323,2.24271,2.24299,202700000.0
2005-02-01 19:00:00,2.24314,2.24331,2.24272,2.24331,80100000.0
2005-02-01 19:01:00,2.24292,2.24336,2.24257,2.2433,18900000.0
2005-02-01 19:02:00,2.24327,2.24345,2.24269,2.24345,163400000.0
2005-02-01 19:03:00,2.24315,2.24344,2.24295,2.24295,90499999.0
2005-02-01 19:04:00,2.2429,2.24322,2.24286,2.24316,32600000.0
2005-02-01 19:05:00,2.24285,2.24333,2.24279,2.24313,39100000.0
2005-02-01 19:06:00,2.24287,2.24324,2.24273,2.24289,266299998.0
2005-02-01 19:07:00,2.24272,2.24296,2.24262,2.24288,163400000.0
2005-02-01 19:08:00,2.24286,2.24313,2.24245,2.24313,198000000.0
2005-02-01 19:09:00,2.24303,2.24325,2.24267,2.24308,126900000.0
2005-02-01 19:10:00,2.24254,2.24329,2.24254,2.24324,82300000.0
2005-02-01 19:11:00,2.24272,2.24308,2.24272,2.24308,67200000.0
2005-02-01 19:12:00,2.24303,2.24312,2.24257,2.24308,39400000.0
2005-02-01 19:13:00,2.24345,2.24406,2.24302,2.24348,132900000.0
2005-02-01 19:14:00,2.24347,2.24363,2.24328,2.2433,107900000.0
2005-02-01 19:15:00,2.24342,2.24372,2.24317,2.24372,105900000.0
2005-02-01 19:16:00,2.24383,2.24384,2.24334,2.24357,48600000.0
2005-02-01 19:17:00,2.24382,2.24384,2.24341,2.24379,90900000.0
2005-02-01 19:18:00,2.24367,2.244,2.2435,2.24358,118099999.0
2005-02-01 19:19:00,2.24377,2.24387,2.2435,2.2435,114000000.0
2005-02-01 19:20:00,2.24383,2.244,2.24363,2.24389,114900000.0
2005-02-01 19:21:00,2.24376,2.24418,2.24352,2.24381,110100000.0
2005-02-01 19:22:00,2.24381,2.24414,2.24339,2.24378,61800000.0
2005-02-01 19:23:00,2.24405,2.24405,2.24356,2.24369,169900000.0
2005-02-01 19:24:00,2.24372,2.24372,2.24321,2.24321,83399999.0
2005-02-01 19:25:00,2.24331,2.24349,2.24299,2.24333,64100000.0
2005-02-01 19:26:00,2.24336,2.24369,2.24316,2.24353,129900000.0
2005-02-01 19:27:00,2.24375,2.24449,2.24354,2.24368,136400000.0
2005-02-01 19:28:00,2.24378,2.24407,2.24343,2.24352,83800000.0
2005-02-01 19:29:00,2.24344,2.24381,2.24316,2.24326,107700000.0
2005-02-01 19:30:00,2.2433,2.24346,2.24283,2.24337,186800000.0
2005-02-01 19:31:00,2.24338,2.24381,2.24329,2.24381,56100000.0
2005-02-01 19:32:00,2.24367,2.24372,2.24338,2.24338,121000000.0
2005-02-01 19:33:00,2.24373,2.24406,2.24339,2.24388,72700000.0
2005-02-01 19:34:00,2.2439,2.24431,2.2439,2.244,126200000.0
2005-02-01 19:35:00,2.24404,2.24454,2.24404,2.24433,114000000.0
2005-02-01 19:36:00,2.24413,2.24483,2.24395,2.24441,150700000.0
2005-02-01 19:37:00,2.24462,2.24479,2.2444,2.24479,57500000.0
2005-02-01 19:38:00,2.24475,2.24493,2.24414,2.24434,25400000.0
2005-02-01 19:39:00,2.24441,2.24468,2.244,2.24451,60000000.0
2005-02-01 19:40:00,2.24433,2.24438,2.24373,2.2439,119200000.0
2005-02-01 19:41:00,2.24386,2.24386,2.24301,2.24372,127499999.0
2005-02-01 19:42:00,2.24385,2.24409,2.24343,2.24399,82800000.0
2005-02-01 19:43:00,2.24356,2.24393,2.24332,2.24382,43400000.0
2005-02-01 19:44:00,2.2437,2.24389,2.24304,2.24358,69100000.0
2005-02-01 19:45:00,2.2434,2.24353,2.2431,2.24323,54800000.0
2005-02-01 19:46:00,2.24334,2.24392,2.24298,2.24332,104400000.0
2005-02-01 19:47:00,2.2437,2.24377,2.24329,2.24355,41600000.0
2005-02-01 19:48:00,2.24359,2.24387,2.2434,2.24343,77900000.0
2005-02-01 19:49:00,2.24342,2.2442,2.24332,2.24409,100100000.0
2005-02-01 19:50:00,2.24427,2.24464,2.24411,2.24435,66900000.0
2005-02-01 19:51:00,2.24448,2.24476,2.24405,2.2444,104000000.0
2005-02-01 19:52:00,2.2442,2.24466,2.24416,2.24453,53500000.0
2005-02-01 19:53:00,2.24431,2.24454,2.24404,2.24446,53400000.0
2005-02-01 19:54:00,2.24428,2.2444,2.24348,2.24433,59500000.0
2005-02-01 19:55:00,2.24424,2.24438,2.24363,2.24386,29800000.0
2005-02-01 19:56:00,2.24401,2.24429,2.24389,2.24415,94900000.0
2005-02-01 19:57:00,2.24385,2.24432,2.24374,2.24385,105200000.0
2005-02-01 19:58:00,2.24357,2.24393,2.24349,2.24374,89600000.0
2005-02-01 19:59:00,2.24356,2.24361,2.24286,2.24316,117700001.0
2005-02-01 20:00:00,2.24304,2.24382,2.243,2.24348,83300000.0
2005-02-01 20:01:00,2.24342,2.24413,2.2434,2.24354,109700000.0
2005-02-01 20:02:00,2.24367,2.24396,2.24347,2.24396,41200000.0
2005-02-01 20:03:00,2.24385,2.24438,2.24382,2.24436,28700000.0
2005-02-01 20:04:00,2.24437,2.24447,2.24418,2.2444,25500000.0
2005-02-01 20:05:00,2.24415,2.24442,2.24401,2.24401,39600000.0
2005-02-01 20:06:00,2.24407,2.24417,2.24378,2.24401,40200000.0
2005-02-01 20:07:00,2.2438,2.24406,2.24353,2.24372,55700000.0
2005-02-01 20:08:00,2.24373,2.24495,2.24373,2.24416,103100001.0
2005-02-01 20:09:00,2.24395,2.24435,2.24385,2.24435,29600000.0
2005-02-01 20:10:00,2.24425,2.24434,2.24399,2.24434,21600000.0
2005-02-01 20:11:00,2.2442,2.24427,2.24397,2.24397,66000000.0
2005-02-01 20:12:00,2.24397,2.24415,2.24373,2.24405,153800000.0
2005-02-01 20:13:00,2.2437,2.2441,2.24343,2.24408,143100000.0
2005-02-01 20:14:00,2.24423,2.24429,2.2439,2.24405,116000000.0
2005-02-01 20:15:00,2.24356,2.24412,2.24356,2.24411,215500000.0
2005-02-01 20:16:00,2.24401,2.24413,2.24325,2.24395,138700000.0
2005-02-01 20:17:00,2.24397,2.24416,2.24376,2.24384,33000000.0
2005-02-01 20:18:00,2.24412,2.24416,2.24363,2.24394,81500000.0
2005-02-01 20:19:00,2.24402,2.24427,2.24386,2.244,119000000.0
2005-02-01 20:20:00,2.24405,2.24413,2.24317,2.24317,233599999.0
2005-02-01 20:21:00,2.24403,2.24413,2.24382,2.2441,118700000.0
2005-02-01 20:22:00,2.24402,2.24408,2.24365,2.24372,92900000.0
2005-02-01 20:23:00,2.24401,2.24401,2.24373,2.24388,172200000.0
2005-02-01 20:24:00,2.24389,2.24392,2.24339,2.24363,47500000.0
2005-02-01 20:25:00,2.24373,2.24388,2.24322,2.24383,195800000.0
2005-02-01 20:26:00,2.24381,2.24417,2.24338,2.24385,152400000.0
2005-02-01 20:27:00,2.2438,2.244,2.24325,2.24369,103300000.0
2005-02-01 20:28:00,2.24348,2.24357,2.24296,2.24296,202200000.0
2005-02-01 20:29:00,2.24306,2.24307,2.24208,2.24273,132100000.0
2005-02-01 20:30:00,2.24273,2.24324,2.24273,2.24284,392400000.0
2005-02-01 20:31:00,2.24303,2.24319,2.24266,2.24293,206100000.0
2005-02-01 20:32:00,2.24296,2.24303,2.24232,2.24237,340100000.0
2005-02-01 20:33:00,2.24225,2.24276,2.24187,2.24242,94100000.0
2005-02-01 20:34:00,2.24256,2.24279,2.24195,2.24228,63800000.0
2005-02-01 20:35:00,2.2423,2.24287,2.24206,2.2428,42900000.0
2005-02-01 20:36:00,2.24281,2.24281,2.2423,2.2423,60000000.0
2005-02-01 20:37:00,2.24185,2.24219,2.2411,2.24141,137900000.0
2005-02-01 20:38:00,2.2414,2.24178,2.2409,2.24142,177600000.0
2005-02-01 20:39:00,2.24145,2.24172,2.24068,2.2412,140600000.0
2005-02-01 20:40:00,2.24101,2.24106,2.24004,2.24038,151399999.0
2005-02-01 20:41:00,2.24033,2.24058,2.23971,2.24053,118700000.0
2005-02-01 20:42:00,2.2403,2.24144,2.24023,2.24144,58500000.0
2005-02-01 20:43:00,2.24149,2.2416,2.24081,2.24103,81500000.0
2005-02-01 20:44:00,2.24105,2.24137,2.24089,2.24137,199900000.0
2005-02-01 20:45:00,2.24136,2.24164,2.24096,2.24107,50500000.0
2005-02-01 20:46:00,2.24149,2.24156,2.24104,2.24104,41200000.0
2005-02-01 20:47:00,2.24137,2.24137,2.24082,2.24091,179299999.0
2005-02-01 20:48:00,2.24105,2.24134,2.24088,2.24106,241400000.0
2005-02-01 20:49:00,2.24078,2.24109,2.24042,2.24099,112500000.0
2005-02-01 20:50:00,2.24095,2.24127,2.24063,2.24092,166200000.0
2005-02-01 20:51:00,2.24087,2.24137,2.24082,2.24097,93600000.0
2005-02-01 20:52:00,2.24099,2.24115,2.24024,2.24098,138300000.0
2005-02-01 20:53:00,2.2411,2.24131,2.24097,2.24098,241200000.0
2005-02-01 20:54:00,2.2412,2.24142,2.24111,2.24132,150900000.0
2005-02-01 20:55:00,2.24132,2.24166,2.24129,2.24157,26200000.0
2005-02-01 20:56:00,2.24131,2.24201,2.24123,2.24168,220800000.0
2005-02-01 20:57:00,2.24163,2.24192,2.24116,2.2413,305100000.0
2005-02-01 20:58:00,2.24122,2.24188,2.24122,2.24168,186800000.0
2005-02-01 20:59:00,2.24186,2.24203,2.24136,2.24187,229900000.0
2005-02-01 21:00:00,2.24204,2.24255,2.24186,2.24212,273200001.0
2005-02-01 21:01:00,2.24236,2.24236,2.24185,2.24206,351700001.0
2005-02-01 21:02:00,2.24251,2.24259,2.24204,2.24249,97100000.0
2005-02-01 21:03:00,2.24238,2.24275,2.24238,2.2424,76800000.0
2005-02-01 21:04:00,2.24237,2.24237,2.24174,2.24233,44200000.0
2005-02-01 21:05:00,2.2424,2.24267,2.24207,2.2425,57100000.0
2005-02-01 21:06:00,2.24258,2.24276,2.24227,2.24245,38900000.0
2005-02-01 21:07:00,2.24211,2.2425,2.24211,2.24217,24400000.0
2005-02-01 21:08:00,2.24206,2.24215,2.2417,2.24204,53000000.0
2005-02-01 21:09:00,2.24207,2.24222,2.24188,2.24222,69800000.0
2005-02-01 21:10:00,2.24213,2.24237,2.24182,2.24221,55700000.0
2005-02-01 21:11:00,2.24208,2.24224,2.24176,2.24203,117200000.0
2005-02-01 21:12:00,2.24218,2.24223,2.24191,2.242,33200000.0
2005-02-01 21:13:00,2.24186,2.24237,2.2417,2.24196,102700000.0
2005-02-01 21:14:00,2.24205,2.24218,2.24117,2.24117,130300000.0
2005-02-01 21:15:00,2.24189,2.24238,2.24123,2.24123,173400000.0
2005-02-01 21:16:00,2.24208,2.24214,2.24171,2.24172,86900000.0
2005-02-01 21:17:00,2.24177,2.2418,2.24065,2.24065,152200000.0
2005-02-01 21:18:00,2.24157,2.2421,2.24157,2.24167,114499999.0
2005-02-01 21:19:00,2.24218,2.24218,2.24136,2.24196,87800000.0
2005-02-01 21:20:00,2.24191,2.24213,2.24128,2.242,203200000.0
2005-02-01 21:21:00,2.24185,2.24223,2.24177,2.24187,286400000.0
2005-02-01 21:22:00,2.24211,2.24225,2.24178,2.24178,153700000.0
2005-02-01 21:23:00,2.24181,2.24188,2.24125,2.24178,117800000.0
2005-02-01 21:24:00,2.24187,2.24217,2.24163,2.24208,60100000.0
2005-02-01 21:25:00,2.24215,2.24238,2.24147,2.24147,39800000.0
2005-02-01 21:26:00,2.24206,2.24242,2.24184,2.24242,18800000.0
2005-02-01 21:27:00,2.24251,2.24257,2.24188,2.2425,41400000.0
2005-02-01 21:28:00,2.24239,2.24253,2.24152,2.24215,92500000.0
2005-02-01 21:29:00,2.24242,2.24272,2.24213,2.24272,46000000.0
2005-02-01 21:30:00,2.24264,2.24264,2.24213,2.24213,33400000.0
2005-02-01 21:31:00,2.2421,2.24225,2.24178,2.24178,27600000.0
2005-02-01 21:32:00,2.2421,2.2421,2.24166,2.24166,155600000.0
2005-02-01 21:33:00,2.24169,2.24226,2.24169,2.24189,74400000.0
2005-02-01 21:34:00,2.24172,2.24207,2.24103,2.24103,147800000.0
2005-02-01 21:35:00,2.24199,2.24206,2.24145,2.24173,35800000.0
2005-02-01 21:36:00,2.24186,2.24213,2.24172,2.24213,42500000.0
2005-02-01 21:37:00,2.24188,2.24197,2.24144,2.24197,70600000.0
2005-02-01 21:38:00,2.24188,2.24199,2.24169,2.24193,73700000.0
2005-02-01 21:39:00,2.24217,2.24217,2.24111,2.24111,25200000.0
2005-02-01 21:40:00,2.24178,2.24206,2.24127,2.24206,32200000.0
2005-02-01 21:41:00,2.2416,2.24196,2.24136,2.24146,57500000.0
2005-02-01 21:42:00,2.24135,2.24232,2.24135,2.24204,101000000.0
2005-02-01 21:43:00,2.24182,2.24226,2.24137,2.24193,136000000.0
2005-02-01 21:44:00,2.24166,2.24223,2.2415,2.24155,91400000.0
2005-02-01 21:45:00,2.24194,2.24203,2.24158,2.24169,120800001.0
2005-02-01 21:46:00,2.2417,2.242,2.24128,2.24128,98999999.0
2005-02-01 21:47:00,2.24195,2.24195,2.24158,2.24182,127400000.0
2005-02-01 21:48:00,2.24143,2.24185,2.24103,2.24103,33300000.0
2005-02-01 21:49:00,2.24162,2.24175,2.24111,2.24142,74200000.0
2005-02-01 21:50:00,2.24186,2.24186,2.24142,2.24158,20900000.0
2005-02-01 21:51:00,2.24148,2.24178,2.24129,2.24141,30900000.0
2005-02-01 21:52:00,2.24123,2.24175,2.2412,2.24122,131700000.0
2005-02-01 21:53:00,2.24135,2.24135,2.24073,2.24108,47700000.0
2005-02-01 21:54:00,2.24099,2.24111,2.24034,2.24034,28700000.0
2005-02-01 21:55:00,2.24075,2.24107,2.24065,2.2409,51500000.0
2005-02-01 21:56:00,2.24111,2.2413,2.24096,2.24096,54400000.0
2005-02-01 21:57:00,2.2411,2.24118,2.23992,2.23992,25200000.0
2005-02-01 21:58:00,2.24056,2.24106,2.24042,2.24106,39200000.0
2005-02-01 21:59:00,2.2413,2.24182,2.2406,2.24155,176700000.0
2005-02-01 22:00:00,2.24168,2.24184,2.24118,2.24148,67400000.0
2005-02-01 22:01:00,2.24133,2.24199,2.24133,2.24193,33800000.0
2005-02-01 22:02:00,2.24182,2.24203,2.24173,2.24177,118300000.0
2005-02-01 22:03:00,2.24183,2.24204,2.2416,2.24203,33300000.0
2005-02-01 22:04:00,2.24214,2.24242,2.2419,2.24193,137200001.0
2005-02-01 22:05:00,2.24233,2.24251,2.24214,2.24235,59700000.0
2005-02-01 22:06:00,2.24247,2.24257,2.24227,2.24233,28700000.0
2005-02-01 22:07:00,2.24242,2.24251,2.24201,2.24212,31300000.0
2005-02-01 22:08:00,2.24199,2.24223,2.2418,2.24204,33300000.0
2005-02-01 22:09:00,2.24181,2.2419,2.24129,2.24182,39200000.0
2005-02-01 22:10:00,2.24196,2.24205,2.2417,2.2419,33600000.0
2005-02-01 22:11:00,2.24169,2.24219,2.24126,2.24187,53800000.0
2005-02-01 22:12:00,2.24157,2.24184,2.24142,2.2417,63600000.0
2005-02-01 22:13:00,2.24146,2.24171,2.24133,2.24158,48300000.0
2005-02-01 22:14:00,2.24183,2.24205,2.24157,2.24163,37600000.0
2005-02-01 22:15:00,2.24128,2.24154,2.24096,2.24134,91600000.0
2005-02-01 22:16:00,2.24139,2.24143,2.24116,2.24121,137700001.0
2005-02-01 22:17:00,2.24124,2.24151,2.2411,2.24151,26400000.0
2005-02-01 22:18:00,2.24169,2.24184,2.24129,2.24155,42600000.0
2005-02-01 22:19:00,2.2413,2.24143,2.24102,2.24121,50400000.0
2005-02-01 22:20:00,2.24118,2.24159,2.24118,2.24138,21200000.0
2005-02-01 22:21:00,2.2413,2.2415,2.24115,2.24145,29500000.0
2005-02-01 22:22:00,2.24137,2.24137,2.24046,2.24097,119199999.0
2005-02-01 22:23:00,2.24085,2.24115,2.23988,2.23988,73700000.0
2005-02-01 22:24:00,2.24076,2.24126,2.24076,2.24126,18200000.0
2005-02-01 22:25:00,2.24127,2.24175,2.24105,2.24175,64000000.0
2005-02-01 22:26:00,2.24145,2.24193,2.2414,2.24193,21100000.0
2005-02-01 22:27:00,2.24207,2.24207,2.2415,2.24189,26200000.0
2005-02-01 22:28:00,2.24199,2.24199,2.24144,2.24183,39900000.0
2005-02-01 22:29:00,2.24191,2.24194,2.24137,2.24163,151900000.0
2005-02-01 22:30:00,2.2414,2.24205,2.24121,2.24191,98100000.0
2005-02-01 22:31:00,2.2418,2.24186,2.24176,2.24183,25600000.0
2005-02-01 22:32:00,2.24154,2.24205,2.24142,2.24205,55400000.0
2005-02-01 22:33:00,2.24211,2.24226,2.24155,2.24222,55300000.0
2005-02-01 22:34:00,2.24204,2.24219,2.24157,2.24208,59300000.0
2005-02-01 22:35:00,2.24169,2.24214,2.24124,2.24124,58900000.0
2005-02-01 22:36:00,2.24205,2.24212,2.24171,2.24171,28300000.0
2005-02-01 22:37:00,2.24192,2.24195,2.24145,2.24145,29500000.0
2005-02-01 22:38:00,2.24126,2.24164,2.24126,2.24145,42800000.0
2005-02-01 22:39:00,2.24141,2.24166,2.24125,2.24145,27800000.0
2005-02-01 22:40:00,2.24146,2.24188,2.24131,2.24131,48300000.0
2005-02-01 22:41:00,2.24164,2.24179,2.24149,2.24173,33800000.0
2005-02-01 22:42:00,2.2415,2.24183,2.2411,2.24172,58700000.0
2005-02-01 22:43:00,2.24183,2.24188,2.24102,2.24112,146300000.0
2005-02-01 22:44:00,2.24088,2.24141,2.24069,2.24132,38200000.0
2005-02-01 22:45:00,2.2415,2.2415,2.24102,2.24111,76600000.0
2005-02-01 22:46:00,2.24146,2.24146,2.24083,2.24083,98300000.0
2005-02-01 22:47:00,2.24086,2.24139,2.24071,2.24139,57000000.0
2005-02-01 22:48:00,2.24114,2.24157,2.24079,2.24126,61400000.0
2005-02-01 22:49:00,2.24127,2.24159,2.24053,2.2415,61600000.0
2005-02-01 22:50:00,2.24153,2.24171,2.24125,2.24143,23300000.0
2005-02-01 22:51:00,2.2415,2.24157,2.2411,2.24129,93000000.0
2005-02-01 22:52:00,2.24119,2.24144,2.24106,2.24106,59900000.0
2005-02-01 22:53:00,2.24133,2.24133,2.24104,2.24129,26300000.0
2005-02-01 22:54:00,2.24105,2.24125,2.24089,2.24098,25600000.0
2005-02-01 22:55:00,2.24096,2.24118,2.24059,2.24077,56800000.0
2005-02-01 22:56:00,2.24097,2.24116,2.24066,2.24116,38000000.0
2005-02-01 22:57:00,2.24103,2.24141,2.2409,2.24117,17600000.0
2005-02-01 22:58:00,2.2412,2.24164,2.24118,2.24157,26200000.0
2005-02-01 22:59:00,2.24069,2.24142,2.24058,2.24142,32300000.0
2005-02-01 23:00:00,2.2414,2.24162,2.24128,2.24128,13100000.0
2005-02-01 23:01:00,2.24187,2.24187,2.24117,2.24122,33100000.0
2005-02-01 23:02:00,2.24157,2.24162,2.24117,2.24142,27700000.0
2005-02-01 23:03:00,2.24149,2.24149,2.2411,2.24124,27000000.0
2005-02-01 23:04:00,2.24098,2.24127,2.24089,2.241,42500000.0
2005-02-01 23:05:00,2.24127,2.24133,2.24099,2.24133,52900000.0
2005-02-01 23:06:00,2.24101,2.24146,2.24096,2.24128,47100000.0
2005-02-01 23:07:00,2.24142,2.24166,2.24125,2.24166,37000001.0
2005-02-01 23:08:00,2.24142,2.24147,2.24105,2.24134,29800000.0
2005-02-01 23:09:00,2.24164,2.24164,2.24106,2.24129,15300000.0
2005-02-01 23:10:00,2.24169,2.24217,2.24154,2.24217,26700000.0
2005-02-01 23:11:00,2.24193,2.24241,2.24193,2.24225,22500000.0
2005-02-01 23:12:00,2.24214,2.24232,2.24173,2.24192,32700000.0
2005-02-01 23:13:00,2.24207,2.2423,2.24206,2.24218,36400000.0
2005-02-01 23:14:00,2.24221,2.24245,2.24214,2.24226,36000000.0
2005-02-01 23:15:00,2.24227,2.24246,2.24187,2.24201,18600000.0
2005-02-01 23:16:00,2.24234,2.24247,2.24215,2.24233,29400000.0
2005-02-01 23:17:00,2.24209,2.24219,2.24187,2.24189,37600000.0
2005-02-01 23:18:00,2.24262,2.24262,2.24163,2.24174,29400000.0
2005-02-01 23:19:00,2.2423,2.24249,2.242,2.2422,35600000.0
2005-02-01 23:20:00,2.24259,2.24259,2.24151,2.24152,22500000.0
2005-02-01 23:21:00,2.24207,2.24221,2.24164,2.24221,70599998.0
2005-02-01 23:22:00,2.24192,2.24221,2.24192,2.24203,22600000.0
2005-02-01 23:23:00,2.24225,2.24227,2.24109,2.24197,35000000.0
2005-02-01 23:24:00,2.24254,2.24267,2.24229,2.24229,33300000.0
2005-02-01 23:25:00,2.2428,2.2428,2.24207,2.24215,45800000.0
2005-02-01 23:26:00,2.24264,2.24274,2.24235,2.24241,25400000.0
2005-02-01 23:27:00,2.24241,2.24292,2.2422,2.24262,36800000.0
2005-02-01 23:28:00,2.24261,2.24295,2.2424,2.24249,39100000.0
2005-02-01 23:29:00,2.24249,2.24289,2.24249,2.24289,25500000.0
2005-02-01 23:30:00,2.2425,2.24256,2.24208,2.24208,33300000.0
2005-02-01 23:31:00,2.24203,2.24211,2.24167,2.24186,50200000.0
2005-02-01 23:32:00,2.24208,2.24233,2.24179,2.24183,52700000.0
2005-02-01 23:33:00,2.242,2.24253,2.242,2.24237,59800000.0
2005-02-01 23:34:00,2.24237,2.24237,2.242,2.24208,31800000.0
2005-02-01 23:35:00,2.24244,2.24247,2.24187,2.24221,46400000.0
2005-02-01 23:36:00,2.24222,2.24234,2.24195,2.242,42400000.0
2005-02-01 23:37:00,2.24226,2.24249,2.24213,2.2424,30900000.0
2005-02-01 23:38:00,2.24253,2.24274,2.24253,2.24265,39500000.0
2005-02-01 23:39:00,2.24276,2.24298,2.24258,2.24258,32600000.0
2005-02-01 23:40:00,2.24259,2.2426,2.24229,2.2423,43900000.0
2005-02-01 23:41:00,2.24251,2.2427,2.24236,2.2427,31900000.0
2005-02-01 23:42:00,2.24269,2.2427,2.24237,2.24237,31100000.0
2005-02-01 23:43:00,2.2427,2.24273,2.24244,2.24245,48900000.0
2005-02-01 23:44:00,2.24257,2.24266,2.24222,2.2426,51300001.0
2005-02-01 23:45:00,2.24259,2.24267,2.24202,2.24202,38400000.0
2005-02-01 23:46:00,2.24274,2.2428,2.24241,2.2428,42200000.0
2005-02-01 23:47:00,2.24264,2.2427,2.24195,2.24261,38800000.0
2005-02-01 23:48:00,2.2426,2.24274,2.24225,2.24254,38400000.0
2005-02-01 23:49:00,2.24254,2.24276,2.24241,2.2426,39200000.0
2005-02-01 23:50:00,2.2428,2.2428,2.24145,2.24145,19200000.0
2005-02-01 23:51:00,2.24213,2.24268,2.24208,2.24244,46900000.0
2005-02-01 23:52:00,2.2428,2.2428,2.24228,2.24259,33400000.0
2005-02-01 23:53:00,2.24259,2.24295,2.24259,2.2429,53900000.0
2005-02-01 23:54:00,2.2427,2.24308,2.24251,2.24299,25400000.0
2005-02-01 23:55:00,2.24284,2.24284,2.24255,2.24279,22000000.0
2005-02-01 23:56:00,2.24299,2.24299,2.24227,2.24244,46100000.0
2005-02-01 23:57:00,2.24263,2.24316,2.24263,2.24316,16300000.0
2005-02-01 23:58:00,2.24244,2.24308,2.24244,2.24308,23600000.0
2005-02-01 23:59:00,2.24313,2.24313,2.24294,2.24301,24100000.0
2005-02-02 00:00:00,2.24296,2.24333,2.24291,2.24332,40200000.0
2005-02-02 00:01:00,2.24249,2.24329,2.24244,2.24329,36300000.0
2005-02-02 00:02:00,2.24317,2.24336,2.24316,2.24317,51300000.0
2005-02-02 00:03:00,2.24306,2.24328,2.24306,2.24328,6400000.0
2005-02-02 00:04:00,2.2431,2.24372,2.24297,2.24372,32800000.0
2005-02-02 00:05:00,2.24355,2.24389,2.24332,2.24352,39500000.0
2005-02-02 00:06:00,2.24323,2.24333,2.24296,2.24327,41200000.0
2005-02-02 00:07:00,2.24316,2.24345,2.24316,2.24345,25200000.0
2005-02-02 00:08:00,2.24303,2.2433,2.24303,2.24317,33400000.0
2005-02-02 00:09:00,2.24323,2.2434,2.24301,2.24331,50400000.0
2005-02-02 00:10:00,2.24327,2.24342,2.24309,2.24342,37500000.0
2005-02-02 00:11:00,2.24321,2.24321,2.24249,2.24262,32300000.0
2005-02-02 00:12:00,2.24281,2.24332,2.2428,2.24286,23400000.0
2005-02-02 00:13:00,2.2429,2.24345,2.24281,2.24345,22800000.0
2005-02-02 00:14:00,2.2432,2.24354,2.24305,2.24344,38400000.0
2005-02-02 00:15:00,2.2431,2.24349,2.24297,2.24322,40200000.0
2005-02-02 00:16:00,2.24318,2.24365,2.24295,2.24335,43800000.0
2005-02-02 00:17:00,2.2433,2.24343,2.24267,2.2427,26100000.0
2005-02-02 00:18:00,2.24269,2.24305,2.24242,2.24305,36600000.0
2005-02-02 00:19:00,2.24292,2.24308,2.24228,2.24254,64499999.0
2005-02-02 00:20:00,2.24256,2.24288,2.24235,2.24273,47400000.0
2005-02-02 00:21:00,2.24258,2.24366,2.24237,2.24359,44000000.0
2005-02-02 00:22:00,2.24327,2.24337,2.2429,2.24309,31100000.0
2005-02-02 00:23:00,2.2429,2.24331,2.24254,2.24331,50100000.0
2005-02-02 00:24:00,2.24291,2.24352,2.24291,2.24331,42200000.0
2005-02-02 00:25:00,2.24333,2.24356,2.24315,2.24356,20800000.0
2005-02-02 00:26:00,2.24355,2.24368,2.243,2.24306,33300000.0
2005-02-02 00:27:00,2.24322,2.2435,2.24307,2.24345,32600000.0
2005-02-02 00:28:00,2.2436,2.24374,2.24314,2.24339,40500000.0
2005-02-02 00:29:00,2.24417,2.24417,2.24364,2.24384,23900000.0
2005-02-02 00:30:00,2.24416,2.24416,2.24349,2.244,27500000.0
2005-02-02 00:31:00,2.24404,2.24404,2.24383,2.24401,18400000.0
2005-02-02 00:32:00,2.24394,2.24419,2.24357,2.24358,50100000.0
2005-02-02 00:33:00,2.24366,2.24402,2.24366,2.24368,36500000.0
2005-02-02 00:34:00,2.24397,2.24398,2.2437,2.24398,55100000.0
2005-02-02 00:35:00,2.24416,2.24416,2.24374,2.24414,37500000.0
2005-02-02 00:36:00,2.24403,2.24428,2.24373,2.24412,36700000.0
2005-02-02 00:37:00,2.24422,2.24422,2.24384,2.24384,33200000.0
2005-02-02 00:38:00,2.24386,2.2442,2.24383,2.24415,32800000.0
2005-02-02 00:39:00,2.24391,2.24408,2.24372,2.24383,34600000.0
2005-02-02 00:40:00,2.24453,2.24453,2.24382,2.2443,32200000.0
2005-02-02 00:41:00,2.24417,2.24417,2.24366,2.24405,53600000.0
2005-02-02 00:42:00,2.24417,2.24417,2.24352,2.24352,28800000.0
2005-02-02 00:43:00,2.24397,2.24397,2.24311,2.24311,22200000.0
2005-02-02 00:44:00,2.24385,2.24414,2.24385,2.24414,29100000.0
2005-02-02 00:45:00,2.24364,2.2441,2.24351,2.2441,33100000.0
2005-02-02 00:46:00,2.24408,2.24417,2.24342,2.24342,34400000.0
2005-02-02 00:47:00,2.24407,2.24415,2.24373,2.24373,35100000.0
2005-02-02 00:48:00,2.24384,2.24407,2.24353,2.24383,34800000.0
2005-02-02 00:49:00,2.24362,2.24386,2.24331,2.24331,69300000.0
2005-02-02 00:50:00,2.24346,2.24371,2.24321,2.24371,22800000.0
2005-02-02 00:51:00,2.2437,2.24389,2.24353,2.24389,34400000.0
2005-02-02 00:52:00,2.24364,2.24376,2.24349,2.24357,39000000.0
2005-02-02 00:53:00,2.24342,2.24375,2.24339,2.24344,36400000.0
2005-02-02 00:54:00,2.24323,2.24323,2.24277,2.24277,6800000.0
2005-02-02 00:55:00,2.24332,2.2435,2.24276,2.24281,44200000.0
2005-02-02 00:56:00,2.24292,2.24325,2.24284,2.24325,37800000.0
2005-02-02 00:57:00,2.24335,2.24349,2.24326,2.24349,18900000.0
2005-02-02 00:58:00,2.24362,2.24362,2.24312,2.24319,14800000.0
2005-02-02 00:59:00,2.24289,2.2433,2.24269,2.24327,58800001.0
2005-02-02 01:00:00,2.24323,2.24347,2.24279,2.24347,63500001.0
2005-02-02 01:01:00,2.24319,2.24335,2.2426,2.24262,46000000.0
2005-02-02 01:02:00,2.24294,2.24321,2.24276,2.24297,52600000.0
2005-02-02 01:03:00,2.24308,2.2432,2.24285,2.24285,36800000.0
2005-02-02 01:04:00,2.24292,2.24302,2.24279,2.24295,40700000.0
2005-02-02 01:05:00,2.24285,2.2431,2.24269,2.2431,32000000.0
2005-02-02 01:06:00,2.24297,2.2432,2.24297,2.2432,29400000.0
2005-02-02 01:07:00,2.2431,2.24334,2.24296,2.24301,17500000.0
2005-02-02 01:08:00,2.24302,2.2432,2.24284,2.24315,29700000.0
2005-02-02 01:09:00,2.24331,2.24331,2.2427,2.2427,17500000.0
2005-02-02 01:10:00,2.24307,2.24307,2.2425,2.24266,44800000.0
2005-02-02 01:11:00,2.24249,2.24267,2.24229,2.24256,52800000.0
2005-02-02 01:12:00,2.24267,2.243,2.24267,2.243,33300000.0
2005-02-02 01:13:00,2.24259,2.24305,2.24259,2.24286,26400000.0
2005-02-02 01:14:00,2.24296,2.24319,2.24268,2.24268,29700000.0
2005-02-02 01:15:00,2.24313,2.2435,2.24313,2.24342,35700000.0
2005-02-02 01:16:00,2.24318,2.24336,2.24291,2.24318,38900000.0
2005-02-02 01:17:00,2.24352,2.24374,2.24324,2.24348,26400000.0
2005-02-02 01:18:00,2.2435,2.24356,2.24288,2.24288,17200000.0
2005-02-02 01:19:00,2.24255,2.24255,2.24235,2.24235,14800000.0
2005-02-02 01:20:00,2.24296,2.24323,2.24254,2.24254,29700000.0
2005-02-02 01:21:00,2.24289,2.24296,2.24241,2.24241,20400000.0
2005-02-02 01:22:00,2.24268,2.24292,2.24244,2.24265,46100000.0
2005-02-02 01:23:00,2.24255,2.24293,2.24235,2.24293,44300000.0
2005-02-02 01:24:00,2.24279,2.24287,2.24231,2.24231,17100000.0
2005-02-02 01:25:00,2.24225,2.24273,2.24225,2.24272,10600000.0
2005-02-02 01:26:00,2.24247,2.24277,2.24216,2.24277,33200001.0
2005-02-02 01:27:00,2.24286,2.24286,2.24224,2.24266,33200000.0
2005-02-02 01:28:00,2.24288,2.24292,2.24258,2.24283,44400000.0
2005-02-02 01:29:00,2.24286,2.24294,2.24242,2.24242,47100000.0
2005-02-02 01:30:00,2.24239,2.24287,2.24232,2.24278,27200000.0
2005-02-02 01:31:00,2.24281,2.24299,2.24257,2.24299,41400000.0
2005-02-02 01:32:00,2.24286,2.24293,2.24251,2.24263,36600000.0
2005-02-02 01:33:00,2.24211,2.24267,2.24205,2.24239,48600000.0
2005-02-02 01:34:00,2.24316,2.24319,2.24292,2.24295,31400000.0
2005-02-02 01:35:00,2.24281,2.24296,2.2427,2.24284,45800000.0
2005-02-02 01:36:00,2.24298,2.24298,2.24272,2.24298,32800000.0
2005-02-02 01:37:00,2.24284,2.24313,2.24272,2.24279,40000000.0
2005-02-02 01:38:00,2.24259,2.24299,2.24241,2.24299,26200000.0
2005-02-02 01:39:00,2.24275,2.24297,2.24231,2.24297,40700000.0
2005-02-02 01:40:00,2.24318,2.24318,2.24263,2.24287,23000000.0
2005-02-02 01:41:00,2.24297,2.24309,2.24262,2.24309,52800000.0
2005-02-02 01:42:00,2.24255,2.24295,2.24255,2.24271,39400000.0
2005-02-02 01:43:00,2.24227,2.24259,2.24215,2.24245,24400000.0
2005-02-02 01:44:00,2.24262,2.24263,2.24191,2.24191,39200000.0
2005-02-02 01:45:00,2.24266,2.24282,2.24266,2.2428,36400000.0
2005-02-02 01:46:00,2.2425,2.24282,2.24215,2.24215,25700000.0
2005-02-02 01:47:00,2.24283,2.24302,2.24283,2.24302,13800000.0
2005-02-02 01:48:00,2.24316,2.24316,2.24294,2.243,39500000.0
2005-02-02 01:49:00,2.24274,2.24303,2.24258,2.24302,25800000.0
2005-02-02 01:50:00,2.24281,2.24289,2.24222,2.24229,35000000.0
2005-02-02 01:51:00,2.24223,2.2425,2.2421,2.24238,28000000.0
2005-02-02 01:52:00,2.24224,2.24251,2.24217,2.24233,55900000.0
2005-02-02 01:53:00,2.24208,2.24267,2.24208,2.24267,22200000.0
2005-02-02 01:54:00,2.24214,2.24234,2.24175,2.24175,35700000.0
2005-02-02 01:55:00,2.24204,2.2424,2.24203,2.24203,18400000.0
2005-02-02 01:56:00,2.24236,2.2426,2.24225,2.24233,25000000.0
2005-02-02 01:57:00,2.24164,2.24246,2.24164,2.24209,29500000.0
2005-02-02 01:58:00,2.24216,2.24262,2.24214,2.24242,42100000.0
2005-02-02 01:59:00,2.24292,2.24295,2.24261,2.24266,26100000.0
2005-02-02 02:00:00,2.24267,2.24306,2.2425,2.24303,42900000.0
2005-02-02 02:01:00,2.2425,2.24254,2.24238,2.24246,21800000.0
2005-02-02 02:02:00,2.24231,2.24246,2.24205,2.24246,34000000.0
2005-02-02 02:03:00,2.24241,2.24281,2.24241,2.24264,24800000.0
2005-02-02 02:04:00,2.24279,2.24287,2.24254,2.24282,54300000.0
2005-02-02 02:05:00,2.24239,2.24278,2.24229,2.24275,46500000.0
2005-02-02 02:06:00,2.24263,2.24267,2.24231,2.24248,25600000.0
2005-02-02 02:07:00,2.24288,2.2429,2.2426,2.24265,44600000.0
2005-02-02 02:08:00,2.24267,2.2428,2.24254,2.24279,44300001.0
2005-02-02 02:09:00,2.24258,2.24273,2.24231,2.24273,48800000.0
2005-02-02 02:10:00,2.24273,2.24273,2.24234,2.24251,34800000.0
2005-02-02 02:11:00,2.2421,2.24278,2.24207,2.24225,36300000.0
2005-02-02 02:12:00,2.24231,2.24284,2.24231,2.24284,36000000.0
2005-02-02 02:13:00,2.24252,2.24269,2.24242,2.24268,36400000.0
2005-02-02 02:14:00,2.24282,2.24293,2.24193,2.24193,39200000.0
2005-02-02 02:15:00,2.24271,2.24271,2.24207,2.24264,15100000.0
2005-02-02 02:16:00,2.24259,2.24274,2.24231,2.24231,20400000.0
2005-02-02 02:17:00,2.2428,2.2428,2.2425,2.2425,31800000.0
2005-02-02 02:18:00,2.24243,2.24288,2.24243,2.24288,38200000.0
2005-02-02 02:19:00,2.2428,2.24302,2.2428,2.24295,19800000.0
2005-02-02 02:20:00,2.24267,2.24276,2.24217,2.24217,26300000.0
2005-02-02 02:21:00,2.24273,2.24273,2.24247,2.2427,22600000.0
2005-02-02 02:22:00,2.24272,2.24296,2.24267,2.24295,32500000.0
2005-02-02 02:23:00,2.24272,2.24299,2.24267,2.24277,46700000.0
2005-02-02 02:24:00,2.24253,2.2428,2.24239,2.2428,27100000.0
2005-02-02 02:25:00,2.24246,2.24305,2.24233,2.24305,43200000.0
2005-02-02 02:26:00,2.2431,2.24313,2.24273,2.243,26900000.0
2005-02-02 02:27:00,2.24288,2.24289,2.24251,2.24288,57100000.0
2005-02-02 02:28:00,2.24259,2.24278,2.24223,2.24271,26400000.0
2005-02-02 02:29:00,2.24283,2.2431,2.24278,2.24278,32000000.0
2005-02-02 02:30:00,2.24303,2.2431,2.2428,2.2431,33200000.0
2005-02-02 02:31:00,2.24296,2.24307,2.24285,2.24295,58000000.0
2005-02-02 02:32:00,2.24295,2.24295,2.24244,2.24267,16500000.0
2005-02-02 02:33:00,2.2426,2.24298,2.24239,2.24255,30300000.0
2005-02-02 02:34:00,2.24223,2.24262,2.24223,2.24242,38200000.0
2005-02-02 02:35:00,2.24261,2.24279,2.24234,2.24234,21600000.0
2005-02-02 02:36:00,2.24288,2.24291,2.2424,2.24291,28700000.0
2005-02-02 02:37:00,2.24281,2.24281,2.24228,2.24246,19800000.0
2005-02-02 02:38:00,2.2427,2.24284,2.24234,2.24274,20800000.0
2005-02-02 02:39:00,2.24245,2.24287,2.2424,2.24281,28300000.0
2005-02-02 02:40:00,2.2426,2.2429,2.24247,2.24288,22200000.0
2005-02-02 02:41:00,2.24272,2.24314,2.24264,2.24272,25200000.0
2005-02-02 02:42:00,2.24315,2.24318,2.24262,2.24274,34700000.0
2005-02-02 02:43:00,2.24277,2.24334,2.24277,2.24334,30300000.0
2005-02-02 02:44:00,2.24323,2.24334,2.24286,2.24334,31700000.0
2005-02-02 02:45:00,2.24323,2.24354,2.24322,2.24354,20800000.0
2005-02-02 02:46:00,2.24303,2.24339,2.24292,2.24297,45900000.0
2005-02-02 02:47:00,2.2425,2.243,2.24236,2.24247,32200000.0
2005-02-02 02:48:00,2.24226,2.24268,2.24201,2.24268,29500000.0
2005-02-02 02:49:00,2.24261,2.24282,2.24226,2.24251,25200000.0
2005-02-02 02:50:00,2.2424,2.2424,2.24197,2.24211,41100000.0
2005-02-02 02:51:00,2.24223,2.2424,2.24205,2.24223,32200000.0
2005-02-02 02:52:00,2.24205,2.24213,2.24171,2.2419,28700000.0
2005-02-02 02:53:00,2.24238,2.24258,2.24215,2.24234,33900000.0
2005-02-02 02:54:00,2.24224,2.24236,2.242,2.242,32600000.0
2005-02-02 02:55:00,2.24229,2.24237,2.24163,2.24203,43800000.0
2005-02-02 02:56:00,2.2419,2.24228,2.24181,2.24228,37600000.0
2005-02-02 02:57:00,2.24217,2.24217,2.24124,2.24124,51500000.0
2005-02-02 02:58:00,2.24205,2.24224,2.24186,2.24202,37100001.0
2005-02-02 02:59:00,2.24242,2.24242,2.24168,2.24177,51600000.0
2005-02-02 03:00:00,2.24146,2.24172,2.24142,2.24142,25200000.0
2005-02-02 03:01:00,2.24141,2.24177,2.24141,2.2416,23200000.0
2005-02-02 03:02:00,2.24151,2.24172,2.24101,2.24125,34100000.0
2005-02-02 03:03:00,2.24129,2.24174,2.24129,2.2417,39400000.0
2005-02-02 03:04:00,2.24108,2.24197,2.24108,2.24197,18900000.0
2005-02-02 03:05:00,2.24158,2.24189,2.24134,2.24189,45000000.0
2005-02-02 03:06:00,2.24211,2.24217,2.24146,2.24217,16700000.0
2005-02-02 03:07:00,2.24224,2.24225,2.24128,2.24151,42200000.0
2005-02-02 03:08:00,2.2417,2.24177,2.24153,2.24175,54700000.0
2005-02-02 03:09:00,2.24131,2.24204,2.24131,2.24195,33200000.0
2005-02-02 03:10:00,2.24192,2.24197,2.24168,2.24173,37100000.0
2005-02-02 03:11:00,2.24198,2.24207,2.24153,2.24195,46200000.0
2005-02-02 03:12:00,2.24219,2.24224,2.24165,2.24165,31000000.0
2005-02-02 03:13:00,2.24177,2.24179,2.24127,2.24178,28600000.0
2005-02-02 03:14:00,2.24195,2.24202,2.24148,2.24176,68000000.0
2005-02-02 03:15:00,2.24091,2.24189,2.24083,2.24168,37200000.0
2005-02-02 03:16:00,2.242,2.242,2.24166,2.24179,26600000.0
2005-02-02 03:17:00,2.24176,2.24198,2.24156,2.24186,51700000.0
2005-02-02 03:18:00,2.2415,2.24181,2.24133,2.24138,54400000.0
2005-02-02 03:19:00,2.24177,2.24177,2.24118,2.24148,30100000.0
2005-02-02 03:20:00,2.24142,2.24148,2.24121,2.24147,45900000.0
2005-02-02 03:21:00,2.24118,2.24158,2.24099,2.24146,64600000.0
2005-02-02 03:22:00,2.24137,2.24144,2.24093,2.24093,16300000.0
2005-02-02 03:23:00,2.24097,2.24158,2.24097,2.2415,41100000.0
2005-02-02 03:24:00,2.2416,2.2417,2.24145,2.24169,46100000.0
2005-02-02 03:25:00,2.24144,2.24202,2.24141,2.24177,34800000.0
2005-02-02 03:26:00,2.24168,2.24181,2.24158,2.2416,30600000.0
2005-02-02 03:27:00,2.24163,2.24197,2.24123,2.24197,20200000.0
2005-02-02 03:28:00,2.24186,2.24195,2.24147,2.24195,28800000.0
2005-02-02 03:29:00,2.24148,2.24181,2.24124,2.24171,28600000.0
2005-02-02 03:30:00,2.24168,2.24192,2.24126,2.24192,23400000.0
2005-02-02 03:31:00,2.24138,2.24192,2.24126,2.24192,27000000.0
2005-02-02 03:32:00,2.24179,2.24184,2.24138,2.24138,40600000.0
2005-02-02 03:33:00,2.24146,2.24164,2.24137,2.24137,43900000.0
2005-02-02 03:34:00,2.24121,2.24181,2.24121,2.24149,29500000.0
2005-02-02 03:35:00,2.24138,2.24181,2.24126,2.24168,51900000.0
2005-02-02 03:36:00,2.24169,2.24184,2.24129,2.2414,28800000.0
2005-02-02 03:37:00,2.24154,2.24185,2.24132,2.24141,35300000.0
2005-02-02 03:38:00,2.24121,2.24147,2.24104,2.24105,22100000.0
2005-02-02 03:39:00,2.24094,2.24113,2.24073,2.24074,56100000.0
2005-02-02 03:40:00,2.24098,2.24134,2.24092,2.24134,26500000.0
2005-02-02 03:41:00,2.24128,2.24135,2.24093,2.24108,29000000.0
2005-02-02 03:42:00,2.24116,2.24128,2.2409,2.24128,45400000.0
2005-02-02 03:43:00,2.24128,2.24141,2.24107,2.24116,24400000.0
2005-02-02 03:44:00,2.24099,2.24138,2.24095,2.24138,49800000.0
2005-02-02 03:45:00,2.24127,2.24127,2.24083,2.24087,30100000.0
2005-02-02 03:46:00,2.24115,2.24148,2.24115,2.24139,56500000.0
2005-02-02 03:47:00,2.24111,2.24122,2.24083,2.24083,26100000.0
2005-02-02 03:48:00,2.24117,2.24129,2.24068,2.24068,23700000.0
2005-02-02 03:49:00,2.24089,2.24129,2.24079,2.24129,30900000.0
2005-02-02 03:50:00,2.24105,2.24139,2.24105,2.24129,21200000.0
2005-02-02 03:51:00,2.24069,2.24134,2.24069,2.24132,46500000.0
2005-02-02 03:52:00,2.24128,2.24157,2.24076,2.24118,30900000.0
2005-02-02 03:53:00,2.24125,2.24137,2.24072,2.24097,34200000.0
2005-02-02 03:54:00,2.24099,2.2413,2.24083,2.24119,27400000.0
2005-02-02 03:55:00,2.24102,2.24146,2.24102,2.24146,35200000.0
2005-02-02 03:56:00,2.24099,2.24142,2.24093,2.24142,16500000.0
2005-02-02 03:57:00,2.2415,2.24173,2.24124,2.24145,39100000.0
2005-02-02 03:58:00,2.2413,2.2416,2.24114,2.2416,32000000.0
2005-02-02 03:59:00,2.24136,2.24159,2.24105,2.24121,47500000.0
2005-02-02 04:00:00,2.24102,2.24128,2.24095,2.24128,20600000.0
2005-02-02 04:01:00,2.24099,2.24139,2.24079,2.24134,28600000.0
2005-02-02 04:02:00,2.24134,2.24137,2.24091,2.24121,35300000.0
2005-02-02 04:03:00,2.24111,2.24129,2.24082,2.24082,35500000.0
2005-02-02 04:04:00,2.24075,2.24121,2.24061,2.241,42800000.0
2005-02-02 04:05:00,2.24092,2.24143,2.24088,2.24133,27600000.0
2005-02-02 04:06:00,2.24133,2.24135,2.24108,2.24131,57900001.0
2005-02-02 04:07:00,2.24104,2.24129,2.24048,2.24048,32000000.0
2005-02-02 04:08:00,2.24096,2.24146,2.24088,2.24104,37000000.0
2005-02-02 04:09:00,2.24103,2.24122,2.2409,2.24096,26900000.0
2005-02-02 04:10:00,2.24074,2.24146,2.24066,2.24123,26700000.0
2005-02-02 04:11:00,2.24142,2.24142,2.24095,2.24111,39200000.0
2005-02-02 04:12:00,2.24083,2.24124,2.24082,2.24119,23300000.0
2005-02-02 04:13:00,2.24105,2.24129,2.24072,2.24085,35600000.0
2005-02-02 04:14:00,2.24056,2.24111,2.24056,2.24097,66100000.0
2005-02-02 04:15:00,2.24073,2.24115,2.24065,2.2407,59600000.0
2005-02-02 04:16:00,2.24087,2.24111,2.24065,2.24106,21800000.0
2005-02-02 04:17:00,2.2411,2.2411,2.24075,2.2409,23000000.0
2005-02-02 04:18:00,2.24073,2.2409,2.24039,2.2409,18300000.0
2005-02-02 04:19:00,2.24042,2.24082,2.24002,2.24004,30600000.0
2005-02-02 04:20:00,2.24052,2.24091,2.24042,2.24077,34100000.0
2005-02-02 04:21:00,2.24067,2.24077,2.24012,2.24077,28900000.0
2005-02-02 04:22:00,2.24097,2.24125,2.24097,2.24112,42400000.0
2005-02-02 04:23:00,2.24096,2.24098,2.24033,2.24098,32600000.0
2005-02-02 04:24:00,2.24032,2.24108,2.24032,2.24081,51100000.0
2005-02-02 04:25:00,2.24059,2.24096,2.2404,2.24066,35000000.0
2005-02-02 04:26:00,2.24093,2.24099,2.24077,2.24091,52100000.0
2005-02-02 04:27:00,2.24086,2.24086,2.23986,2.24044,60500000.0
2005-02-02 04:28:00,2.24065,2.24078,2.24057,2.24072,26700000.0
2005-02-02 04:29:00,2.24054,2.24055,2.24014,2.24055,21600000.0
2005-02-02 04:30:00,2.24063,2.24087,2.24032,2.24085,59399999.0
2005-02-02 04:31:00,2.24085,2.24089,2.2404,2.24076,37600000.0
2005-02-02 04:32:00,2.24064,2.24082,2.24062,2.24076,41700000.0
2005-02-02 04:33:00,2.24082,2.24094,2.24045,2.24089,67899999.0
2005-02-02 04:34:00,2.24071,2.24088,2.24029,2.24029,61500000.0
2005-02-02 04:35:00,2.24033,2.24056,2.24016,2.24016,50900000.0
2005-02-02 04:36:00,2.24066,2.24109,2.24052,2.24095,50400000.0
2005-02-02 04:37:00,2.24075,2.24075,2.2405,2.24069,21600000.0
2005-02-02 04:38:00,2.24047,2.24071,2.2402,2.24071,29900000.0
2005-02-02 04:39:00,2.24065,2.24084,2.24025,2.24029,26400000.0
2005-02-02 04:40:00,2.24003,2.24047,2.23998,2.24039,18400000.0
2005-02-02 04:41:00,2.24052,2.24067,2.24035,2.24057,40200000.0
2005-02-02 04:42:00,2.24057,2.24072,2.24023,2.24056,48300000.0
2005-02-02 04:43:00,2.24037,2.2406,2.24026,2.24052,41400000.0
2005-02-02 04:44:00,2.24072,2.24072,2.24009,2.24049,32700000.0
2005-02-02 04:45:00,2.24033,2.24042,2.24015,2.24015,45400000.0
2005-02-02 04:46:00,2.2402,2.24025,2.2398,2.23998,31400000.0
2005-02-02 04:47:00,2.24006,2.24043,2.23999,2.24043,31400000.0
2005-02-02 04:48:00,2.24052,2.24052,2.2401,2.2401,32200000.0
2005-02-02 04:49:00,2.24042,2.24042,2.23934,2.23934,33000000.0
2005-02-02 04:50:00,2.24002,2.24022,2.23975,2.23975,25900000.0
2005-02-02 04:51:00,2.23971,2.24059,2.23971,2.24059,18600000.0
2005-02-02 04:52:00,2.24063,2.24072,2.24007,2.2404,48700000.0
2005-02-02 04:53:00,2.24028,2.24028,2.23971,2.24015,50000000.0
2005-02-02 04:54:00,2.23965,2.24024,2.2395,2.24013,19600000.0
2005-02-02 04:55:00,2.24019,2.24022,2.23936,2.23988,34300000.0
2005-02-02 04:56:00,2.23985,2.24015,2.23983,2.23983,28300000.0
2005-02-02 04:57:00,2.24005,2.24043,2.2399,2.24015,36500000.0
2005-02-02 04:58:00,2.2398,2.24005,2.2396,2.24001,38100000.0
2005-02-02 04:59:00,2.24018,2.24038,2.24015,2.24028,48900000.0
2005-02-02 05:00:00,2.23967,2.24024,2.23952,2.24024,45300000.0
2005-02-02 05:01:00,2.24062,2.24066,2.23976,2.23976,27900000.0
2005-02-02 05:02:00,2.24027,2.24037,2.24003,2.24034,35500000.0
2005-02-02 05:03:00,2.24012,2.24022,2.23989,2.24011,45000000.0
2005-02-02 05:04:00,2.2404,2.2404,2.23985,2.24033,25600000.0
2005-02-02 05:05:00,2.24022,2.24046,2.24014,2.2404,30500000.0
2005-02-02 05:06:00,2.24033,2.24064,2.24013,2.24055,33300000.0
2005-02-02 05:07:00,2.24046,2.24075,2.24046,2.24061,34400000.0
2005-02-02 05:08:00,2.24067,2.24072,2.24045,2.24061,67700000.0
2005-02-02 05:09:00,2.24059,2.24066,2.24011,2.24047,40400000.0
2005-02-02 05:10:00,2.24041,2.24055,2.24017,2.2403,32200000.0
2005-02-02 05:11:00,2.23995,2.24007,2.23971,2.24,28300000.0
2005-02-02 05:12:00,2.23955,2.23996,2.23947,2.23961,41400000.0
2005-02-02 05:13:00,2.23954,2.23974,2.2395,2.23965,28800000.0
2005-02-02 05:14:00,2.2394,2.23943,2.23883,2.23912,31200000.0
2005-02-02 05:15:00,2.23964,2.23966,2.23904,2.23942,41100000.0
2005-02-02 05:16:00,2.23939,2.2397,2.23915,2.23966,46300000.0
2005-02-02 05:17:00,2.2387,2.23966,2.23867,2.23953,37900000.0
2005-02-02 05:18:00,2.23951,2.23978,2.23907,2.23926,47599999.0
2005-02-02 05:19:00,2.23996,2.23996,2.23951,2.23975,47800000.0
2005-02-02 05:20:00,2.23929,2.23952,2.23906,2.23912,20400000.0
2005-02-02 05:21:00,2.23941,2.23971,2.23919,2.23971,34400000.0
2005-02-02 05:22:00,2.23974,2.23985,2.23924,2.23942,18600000.0
2005-02-02 05:23:00,2.23942,2.23952,2.23898,2.23917,28900000.0
2005-02-02 05:24:00,2.23913,2.23984,2.23913,2.23984,52800000.0
2005-02-02 05:25:00,2.23986,2.2399,2.23936,2.23943,22800000.0
2005-02-02 05:26:00,2.23936,2.23955,2.23891,2.23908,44700000.0
2005-02-02 05:27:00,2.23908,2.23953,2.23883,2.23953,37400000.0
2005-02-02 05:28:00,2.23969,2.23978,2.23917,2.23917,33300000.0
2005-02-02 05:29:00,2.23922,2.23939,2.23885,2.23915,45100000.0
2005-02-02 05:30:00,2.23943,2.23992,2.23943,2.23974,28000000.0
2005-02-02 05:31:00,2.2397,2.23989,2.23965,2.23969,48700000.0
2005-02-02 05:32:00,2.23961,2.23979,2.23947,2.2395,39400000.0
2005-02-02 05:33:00,2.23968,2.23991,2.23936,2.23973,24700000.0
2005-02-02 05:34:00,2.23976,2.2401,2.23955,2.23991,31600000.0
2005-02-02 05:35:00,2.23961,2.24009,2.23958,2.24009,30000000.0
2005-02-02 05:36:00,2.24036,2.24036,2.23946,2.23946,38700000.0
2005-02-02 05:37:00,2.23935,2.2397,2.23933,2.23952,33700000.0
2005-02-02 05:38:00,2.23918,2.23951,2.23899,2.23922,38500000.0
2005-02-02 05:39:00,2.23878,2.23963,2.23878,2.23911,19500000.0
2005-02-02 05:40:00,2.2387,2.23915,2.23866,2.23896,39000000.0
2005-02-02 05:41:00,2.23883,2.23916,2.23865,2.23887,25300000.0
2005-02-02 05:42:00,2.23857,2.23885,2.23838,2.2387,42900000.0
2005-02-02 05:43:00,2.23862,2.23885,2.23838,2.23874,45700000.0
2005-02-02 05:44:00,2.23883,2.23894,2.23845,2.23875,51900000.0
2005-02-02 05:45:00,2.23868,2.23894,2.23837,2.23889,36400000.0
2005-02-02 05:46:00,2.23849,2.23854,2.2379,2.2379,37300000.0
2005-02-02 05:47:00,2.23859,2.23864,2.23824,2.23864,29500000.0
2005-02-02 05:48:00,2.23858,2.2386,2.23821,2.23837,47400000.0
2005-02-02 05:49:00,2.23837,2.23858,2.23825,2.23836,51700000.0
2005-02-02 05:50:00,2.23846,2.23884,2.23815,2.23884,17200000.0
2005-02-02 05:51:00,2.23893,2.23893,2.2386,2.23891,40700000.0
2005-02-02 05:52:00,2.2388,2.2388,2.23839,2.23868,41899999.0
2005-02-02 05:53:00,2.23872,2.23895,2.23848,2.23854,37600000.0
2005-02-02 05:54:00,2.23864,2.23895,2.23854,2.23886,35600000.0
2005-02-02 05:55:00,2.23882,2.23892,2.23854,2.23881,65000000.0
2005-02-02 05:56:00,2.23866,2.23892,2.23866,2.23892,25400000.0
2005-02-02 05:57:00,2.23882,2.23897,2.23877,2.2389,26100000.0
2005-02-02 05:58:00,2.23861,2.23906,2.23861,2.23881,31200000.0
2005-02-02 05:59:00,2.23885,2.23891,2.23847,2.23847,25500000.0
2005-02-02 06:00:00,2.23859,2.23886,2.23836,2.23876,19300000.0
2005-02-02 06:01:00,2.23888,2.23888,2.23853,2.23867,31200000.0
2005-02-02 06:02:00,2.23845,2.23889,2.23845,2.23868,36600000.0
2005-02-02 06:03:00,2.23829,2.23902,2.23829,2.2389,62500000.0
2005-02-02 06:04:00,2.23872,2.23895,2.23813,2.23823,55600001.0
2005-02-02 06:05:00,2.23848,2.23876,2.23828,2.23853,51400000.0
2005-02-02 06:06:00,2.23816,2.23859,2.2378,2.23859,28300000.0
2005-02-02 06:07:00,2.23806,2.23857,2.23794,2.23856,40400000.0
2005-02-02 06:08:00,2.23869,2.23872,2.2382,2.2382,26300000.0
2005-02-02 06:09:00,2.23837,2.23837,2.23763,2.23766,48399999.0
2005-02-02 06:10:00,2.23819,2.23858,2.23808,2.23858,33900000.0
2005-02-02 06:11:00,2.23846,2.2385,2.23804,2.23843,21500000.0
2005-02-02 06:12:00,2.23826,2.23855,2.23794,2.23855,32300000.0
2005-02-02 06:13:00,2.23828,2.23872,2.23828,2.23872,17800000.0
2005-02-02 06:14:00,2.23837,2.23858,2.23812,2.23821,34800000.0
2005-02-02 06:15:00,2.23869,2.2388,2.2384,2.23875,32500000.0
2005-02-02 06:16:00,2.23888,2.23888,2.2383,2.23853,61100000.0
2005-02-02 06:17:00,2.23822,2.23824,2.23788,2.23804,35100000.0
2005-02-02 06:18:00,2.23785,2.23813,2.23771,2.23813,19500000.0
2005-02-02 06:19:00,2.23805,2.23819,2.23798,2.23809,62200000.0
2005-02-02 06:20:00,2.23819,2.23847,2.23799,2.23806,46900000.0
2005-02-02 06:21:00,2.23825,2.23834,2.23751,2.23751,39300000.0
2005-02-02 06:22:00,2.238,2.23804,2.23779,2.23804,20800000.0
2005-02-02 06:23:00,2.238,2.23804,2.23706,2.23706,16600000.0
2005-02-02 06:24:00,2.23769,2.23801,2.23769,2.23791,38100000.0
2005-02-02 06:25:00,2.23757,2.23789,2.23757,2.23773,23400000.0
2005-02-02 06:26:00,2.23802,2.23812,2.23771,2.2381,45900000.0
2005-02-02 06:27:00,2.23784,2.23818,2.23765,2.23818,54500000.0
2005-02-02 06:28:00,2.23803,2.23804,2.23784,2.2379,17800000.0
2005-02-02 06:29:00,2.23722,2.23789,2.23722,2.23734,37200000.0
2005-02-02 06:30:00,2.23761,2.23766,2.237,2.23766,33600000.0
2005-02-02 06:31:00,2.23774,2.23815,2.23751,2.23815,36900000.0
2005-02-02 06:32:00,2.23813,2.23813,2.23743,2.23768,33900000.0
2005-02-02 06:33:00,2.23758,2.23796,2.23754,2.23796,51000000.0
2005-02-02 06:34:00,2.23805,2.23809,2.23746,2.23753,25700000.0
2005-02-02 06:35:00,2.23789,2.238,2.23759,2.23796,40900000.0
2005-02-02 06:36:00,2.23773,2.23811,2.23744,2.23744,29200000.0
2005-02-02 06:37:00,2.23773,2.23794,2.23758,2.23758,18300000.0
2005-02-02 06:38:00,2.23791,2.23827,2.23785,2.23801,39900000.0
2005-02-02 06:39:00,2.23785,2.23827,2.23764,2.23802,22600000.0
2005-02-02 06:40:00,2.23773,2.23826,2.23766,2.23789,62300001.0
2005-02-02 06:41:00,2.23792,2.23803,2.23752,2.23787,34800000.0
2005-02-02 06:42:00,2.23806,2.23825,2.23787,2.23825,43500000.0
2005-02-02 06:43:00,2.23811,2.23811,2.23771,2.23803,33300000.0
2005-02-02 06:44:00,2.23791,2.23791,2.23737,2.23782,49800000.0
2005-02-02 06:45:00,2.23737,2.23802,2.23737,2.23802,45900000.0
2005-02-02 06:46:00,2.23775,2.23803,2.23736,2.23794,40400000.0
2005-02-02 06:47:00,2.23703,2.2378,2.23703,2.23753,33400000.0
2005-02-02 06:48:00,2.23761,2.23813,2.23761,2.23792,26300000.0
2005-02-02 06:49:00,2.23782,2.23795,2.2373,2.23771,44800000.0
2005-02-02 06:50:00,2.23794,2.23802,2.23765,2.2378,28200000.0
2005-02-02 06:51:00,2.23794,2.23807,2.23769,2.2379,62299999.0
2005-02-02 06:52:00,2.23783,2.23783,2.23735,2.23735,20000000.0
2005-02-02 06:53:00,2.23772,2.23803,2.23771,2.23803,25300000.0
2005-02-02 06:54:00,2.23788,2.23806,2.23766,2.23785,37200000.0
2005-02-02 06:55:00,2.23809,2.23809,2.23752,2.23752,59400000.0
2005-02-02 06:56:00,2.23781,2.23795,2.23719,2.23719,22600000.0
2005-02-02 06:57:00,2.23755,2.23786,2.23751,2.23783,42100000.0
2005-02-02 06:58:00,2.23776,2.23797,2.23735,2.23797,51000000.0
2005-02-02 06:59:00,2.23762,2.23825,2.23762,2.23793,49900001.0
2005-02-02 07:00:00,2.23791,2.23812,2.23769,2.23803,39700000.0
2005-02-02 07:01:00,2.23782,2.23798,2.2374,2.2374,34100000.0
2005-02-02 07:02:00,2.23761,2.23812,2.2374,2.23812,47100000.0
2005-02-02 07:03:00,2.23804,2.23817,2.23762,2.23809,30800000.0
2005-02-02 07:04:00,2.23778,2.23807,2.23767,2.23798,41300000.0
2005-02-02 07:05:00,2.23791,2.23796,2.23762,2.23762,34900000.0
2005-02-02 07:06:00,2.23805,2.2383,2.23766,2.23789,42400000.0
2005-02-02 07:07:00,2.23802,2.23818,2.23785,2.2379,27400000.0
2005-02-02 07:08:00,2.23814,2.23814,2.23763,2.23792,41899999.0
2005-02-02 07:09:00,2.23805,2.23847,2.23805,2.23847,20800000.0
2005-02-02 07:10:00,2.23777,2.23795,2.23749,2.23772,29600000.0
2005-02-02 07:11:00,2.23778,2.23825,2.23778,2.23819,27700000.0
2005-02-02 07:12:00,2.23809,2.23818,2.23793,2.23818,34500000.0
2005-02-02 07:13:00,2.23799,2.23857,2.23793,2.23857,39200000.0
2005-02-02 07:14:00,2.23832,2.23846,2.23778,2.23778,21200000.0
2005-02-02 07:15:00,2.23868,2.23868,2.23781,2.23808,33000000.0
2005-02-02 07:16:00,2.23789,2.23801,2.23778,2.238,32400000.0
2005-02-02 07:17:00,2.23769,2.23824,2.23769,2.23782,33300000.0
2005-02-02 07:18:00,2.23806,2.23813,2.23731,2.23731,47800000.0
2005-02-02 07:19:00,2.23769,2.23781,2.23766,2.23776,26800000.0
2005-02-02 07:20:00,2.23799,2.23802,2.23772,2.23802,35400000.0
2005-02-02 07:21:00,2.23798,2.23798,2.23736,2.23747,12800000.0
2005-02-02 07:22:00,2.23772,2.23814,2.23767,2.23814,30800000.0
2005-02-02 07:23:00,2.23821,2.23832,2.238,2.23808,70100000.0
2005-02-02 07:24:00,2.23834,2.23834,2.23766,2.23827,40300000.0
2005-02-02 07:25:00,2.238,2.2382,2.23766,2.23768,28400000.0
2005-02-02 07:26:00,2.2376,2.23808,2.2376,2.23781,28200000.0
2005-02-02 07:27:00,2.23781,2.23821,2.23758,2.23821,39000000.0
2005-02-02 07:28:00,2.23798,2.23832,2.23787,2.23827,52200000.0
2005-02-02 07:29:00,2.23835,2.23873,2.23826,2.23864,21200000.0
2005-02-02 07:30:00,2.23829,2.23838,2.23794,2.23836,38000000.0
2005-02-02 07:31:00,2.23829,2.23885,2.23823,2.23864,33100000.0
2005-02-02 07:32:00,2.23873,2.23893,2.23842,2.23877,37200000.0
2005-02-02 07:33:00,2.2387,2.23893,2.23859,2.23873,42900000.0
2005-02-02 07:34:00,2.23866,2.23906,2.23864,2.23877,30400000.0
2005-02-02 07:35:00,2.23885,2.23885,2.23838,2.23863,18000000.0
2005-02-02 07:36:00,2.23854,2.2387,2.23826,2.23826,27500000.0
2005-02-02 07:37:00,2.23825,2.23874,2.23814,2.23874,29000000.0
2005-02-02 07:38:00,2.23874,2.23883,2.23842,2.23867,37900000.0
2005-02-02 07:39:00,2.23867,2.23868,2.23797,2.23797,34500000.0
2005-02-02 07:40:00,2.23866,2.23866,2.2378,2.23818,30900000.0
2005-02-02 07:41:00,2.2384,2.23848,2.23811,2.23818,41500000.0
2005-02-02 07:42:00,2.23846,2.23858,2.23824,2.23854,21400000.0
2005-02-02 07:43:00,2.23832,2.23851,2.23807,2.23813,35299999.0
2005-02-02 07:44:00,2.23816,2.23851,2.23802,2.23824,41100000.0
2005-02-02 07:45:00,2.23838,2.23862,2.23821,2.2384,31600000.0
2005-02-02 07:46:00,2.23854,2.23865,2.23817,2.23858,33900000.0
2005-02-02 07:47:00,2.23821,2.23837,2.23783,2.23805,34200000.0
2005-02-02 07:48:00,2.23833,2.23839,2.23799,2.23834,55400000.0
2005-02-02 07:49:00,2.2383,2.23847,2.23806,2.23847,35200000.0
2005-02-02 07:50:00,2.23839,2.2384,2.2381,2.23825,29500000.0
2005-02-02 07:51:00,2.2382,2.23834,2.23808,2.23823,34000000.0
2005-02-02 07:52:00,2.2383,2.23874,2.23785,2.23874,38700000.0
2005-02-02 07:53:00,2.23869,2.23884,2.23855,2.23855,34300000.0
2005-02-02 07:54:00,2.23814,2.23858,2.23785,2.23839,41400000.0
2005-02-02 07:55:00,2.23802,2.23834,2.23802,2.23834,34200000.0
2005-02-02 07:56:00,2.23816,2.23829,2.2378,2.2378,29300000.0
2005-02-02 07:57:00,2.23802,2.23818,2.23767,2.23788,45700000.0
2005-02-02 07:58:00,2.2378,2.23824,2.23773,2.23824,49800000.0
2005-02-02 07:59:00,2.23815,2.23835,2.23784,2.23814,42700000.0
2005-02-02 08:00:00,2.23819,2.23819,2.23767,2.23778,27700000.0
2005-02-02 08:01:00,2.2376,2.23785,2.23744,2.23783,49200000.0
2005-02-02 08:02:00,2.23756,2.23799,2.23744,2.23793,22900000.0
2005-02-02 08:03:00,2.23766,2.23809,2.23759,2.23809,50500000.0
2005-02-02 08:04:00,2.23777,2.23821,2.23766,2.23821,39500000.0
2005-02-02 08:05:00,2.23781,2.23827,2.23755,2.23827,32900000.0
2005-02-02 08:06:00,2.23804,2.23857,2.23794,2.23857,34400000.0
2005-02-02 08:07:00,2.23815,2.23879,2.23796,2.23857,32500000.0
2005-02-02 08:08:00,2.23827,2.23883,2.23827,2.2388,33900000.0
2005-02-02 08:09:00,2.23878,2.23898,2.23835,2.23898,54000000.0
2005-02-02 08:10:00,2.23887,2.23907,2.23848,2.23896,33800000.0
2005-02-02 08:11:00,2.23926,2.23932,2.23876,2.23893,50700000.0
2005-02-02 08:12:00,2.23875,2.239,2.23848,2.23887,53200000.0
2005-02-02 08:13:00,2.2391,2.2391,2.2389,2.23901,40400000.0
2005-02-02 08:14:00,2.23936,2.23936,2.23902,2.23913,30400000.0
2005-02-02 08:15:00,2.23935,2.23941,2.23899,2.23932,32000000.0
2005-02-02 08:16:00,2.23935,2.23951,2.23903,2.23914,43200000.0
2005-02-02 08:17:00,2.23897,2.23913,2.23881,2.23913,37600000.0
2005-02-02 08:18:00,2.23907,2.23915,2.23884,2.23897,18900000.0
2005-02-02 08:19:00,2.23929,2.23929,2.23895,2.239,35800000.0
2005-02-02 08:20:00,2.23897,2.23905,2.23874,2.2388,52900000.0
2005-02-02 08:21:00,2.23855,2.23904,2.23836,2.23904,35400000.0
2005-02-02 08:22:00,2.23879,2.23908,2.23852,2.23891,40300001.0
2005-02-02 08:23:00,2.23879,2.23879,2.23836,2.23839,35800000.0
2005-02-02 08:24:00,2.23842,2.2389,2.23824,2.23868,28200000.0
2005-02-02 08:25:00,2.23859,2.23894,2.23859,2.23871,33100000.0
2005-02-02 08:26:00,2.23877,2.23883,2.23829,2.23829,33200000.0
2005-02-02 08:27:00,2.23859,2.23908,2.23832,2.23908,16200000.0
2005-02-02 08:28:00,2.23898,2.23901,2.23804,2.23869,41800000.0
2005-02-02 08:29:00,2.23816,2.23863,2.23801,2.2384,24900000.0
2005-02-02 08:30:00,2.23829,2.23874,2.23802,2.23858,30400000.0
2005-02-02 08:31:00,2.23858,2.23858,2.23821,2.2385,45000000.0
2005-02-02 08:32:00,2.23863,2.23871,2.23796,2.2386,65300000.0
2005-02-02 08:33:00,2.23855,2.23884,2.23838,2.2387,51600001.0
2005-02-02 08:34:00,2.23853,2.23885,2.23842,2.2386,50900000.0
2005-02-02 08:35:00,2.2387,2.23894,2.23863,2.23886,38600000.0
2005-02-02 08:36:00,2.23878,2.23914,2.23878,2.23914,32400000.0
2005-02-02 08:37:00,2.23901,2.23944,2.23893,2.23937,37400000.0
2005-02-02 08:38:00,2.23961,2.23961,2.23909,2.23948,28000000.0
2005-02-02 08:39:00,2.23925,2.23945,2.23905,2.23905,33500000.0
2005-02-02 08:40:00,2.2387,2.23913,2.23858,2.23883,50700000.0
2005-02-02 08:41:00,2.23896,2.23919,2.23874,2.2391,26200000.0
2005-02-02 08:42:00,2.2391,2.23925,2.23843,2.23843,41000000.0
2005-02-02 08:43:00,2.2389,2.23921,2.2389,2.23903,21300000.0
2005-02-02 08:44:00,2.23885,2.23908,2.23852,2.23861,56800001.0
2005-02-02 08:45:00,2.23856,2.23933,2.23856,2.23933,33700000.0
2005-02-02 08:46:00,2.23903,2.23936,2.23903,2.23933,32600000.0
2005-02-02 08:47:00,2.2392,2.23956,2.23912,2.23954,37700000.0
2005-02-02 08:48:00,2.23947,2.2398,2.23945,2.23966,52900000.0
2005-02-02 08:49:00,2.23935,2.24048,2.23923,2.24047,35700000.0
2005-02-02 08:50:00,2.23998,2.24015,2.23979,2.23997,31300000.0
2005-02-02 08:51:00,2.24004,2.24027,2.23935,2.23935,46200000.0
2005-02-02 08:52:00,2.24013,2.24031,2.23953,2.23959,40600000.0
2005-02-02 08:53:00,2.23949,2.23963,2.23904,2.23904,69600000.0
2005-02-02 08:54:00,2.23889,2.23898,2.23864,2.23866,28300000.0
2005-02-02 08:55:00,2.23863,2.23951,2.23849,2.23946,37400000.0
2005-02-02 08:56:00,2.23952,2.23975,2.23931,2.23948,22000000.0
2005-02-02 08:57:00,2.23993,2.24022,2.23987,2.24022,42800000.0
2005-02-02 08:58:00,2.24042,2.24062,2.2401,2.2401,27700000.0
2005-02-02 08:59:00,2.23999,2.24034,2.23989,2.24014,37600000.0
2005-02-02 09:00:00,2.24005,2.24049,2.23987,2.24049,20000000.0
2005-02-02 09:01:00,2.24083,2.24094,2.24046,2.24065,71699999.0
2005-02-02 09:02:00,2.24048,2.24089,2.24035,2.24067,56100000.0
2005-02-02 09:03:00,2.24055,2.24155,2.24054,2.24112,30200000.0
2005-02-02 09:04:00,2.2408,2.24108,2.24065,2.24104,36000000.0
2005-02-02 09:05:00,2.24117,2.24124,2.24096,2.24107,52000000.0
2005-02-02 09:06:00,2.24105,2.24122,2.24073,2.24098,46300000.0
2005-02-02 09:07:00,2.24103,2.24103,2.24056,2.24056,17500000.0
2005-02-02 09:08:00,2.24094,2.24094,2.24031,2.24046,21400000.0
2005-02-02 09:09:00,2.24044,2.24093,2.24039,2.24088,22300000.0
2005-02-02 09:10:00,2.24103,2.24134,2.2408,2.24129,37800000.0
2005-02-02 09:11:00,2.24146,2.24146,2.24103,2.24139,48600001.0
2005-02-02 09:12:00,2.24124,2.24163,2.24111,2.24142,39900000.0
2005-02-02 09:13:00,2.2416,2.24164,2.24098,2.24136,34000000.0
2005-02-02 09:14:00,2.24166,2.24192,2.24146,2.24187,34800000.0
2005-02-02 09:15:00,2.24182,2.24183,2.24067,2.24067,38000000.0
2005-02-02 09:16:00,2.24089,2.24139,2.24071,2.24139,31500000.0
2005-02-02 09:17:00,2.24103,2.2415,2.24079,2.24114,36600000.0
2005-02-02 09:18:00,2.24081,2.24155,2.24081,2.24101,47900000.0
2005-02-02 09:19:00,2.24112,2.24133,2.24082,2.24082,39700000.0
2005-02-02 09:20:00,2.24119,2.24123,2.24035,2.24035,31700000.0
2005-02-02 09:21:00,2.24098,2.241,2.24052,2.24052,37600000.0
2005-02-02 09:22:00,2.24076,2.24076,2.24029,2.24029,59900000.0
2005-02-02 09:23:00,2.24013,2.24049,2.24002,2.24041,24600000.0
2005-02-02 09:24:00,2.24017,2.24028,2.23954,2.24004,29500000.0
2005-02-02 09:25:00,2.24007,2.24013,2.23928,2.23963,26700000.0
2005-02-02 09:26:00,2.23951,2.23968,2.23927,2.23935,28200000.0
2005-02-02 09:27:00,2.23995,2.23995,2.23945,2.23945,43600000.0
2005-02-02 09:28:00,2.23953,2.23992,2.23944,2.23987,33300000.0
2005-02-02 09:29:00,2.23954,2.23963,2.23937,2.23963,55500000.0
2005-02-02 09:30:00,2.23927,2.23939,2.23865,2.23906,47600000.0
2005-02-02 09:31:00,2.23906,2.23906,2.23865,2.23898,34800000.0
2005-02-02 09:32:00,2.23895,2.23917,2.23884,2.23905,38200000.0
2005-02-02 09:33:00,2.23932,2.23941,2.23874,2.23923,43100000.0
2005-02-02 09:34:00,2.23901,2.23919,2.23877,2.23919,30000000.0
2005-02-02 09:35:00,2.23921,2.23935,2.23897,2.23928,25300000.0
2005-02-02 09:36:00,2.23923,2.23957,2.23908,2.23949,50600000.0
2005-02-02 09:37:00,2.23953,2.23959,2.23875,2.23875,51600000.0
2005-02-02 09:38:00,2.23874,2.23895,2.23858,2.2386,46200000.0
2005-02-02 09:39:00,2.23905,2.23936,2.23868,2.23916,70799998.0
2005-02-02 09:40:00,2.23917,2.2392,2.23868,2.23885,48000000.0
2005-02-02 09:41:00,2.2391,2.23931,2.23877,2.23928,40300000.0
2005-02-02 09:42:00,2.23933,2.23941,2.23884,2.23934,39200000.0
2005-02-02 09:43:00,2.23917,2.23917,2.23867,2.23888,18800000.0
2005-02-02 09:44:00,2.23912,2.23916,2.23881,2.23888,30100000.0
2005-02-02 09:45:00,2.23877,2.23877,2.2384,2.23848,33600000.0
2005-02-02 09:46:00,2.23867,2.2387,2.23804,2.23804,12400000.0
2005-02-02 09:47:00,2.23766,2.23784,2.23728,2.23759,34600000.0
2005-02-02 09:48:00,2.23804,2.23814,2.23763,2.23763,40900000.0
2005-02-02 09:49:00,2.238,2.238,2.23729,2.23733,20800000.0
2005-02-02 09:50:00,2.23739,2.23749,2.23716,2.23734,22000000.0
2005-02-02 09:51:00,2.23721,2.23736,2.23697,2.23721,34800000.0
2005-02-02 09:52:00,2.23747,2.23747,2.23694,2.23746,32200000.0
2005-02-02 09:53:00,2.23744,2.23755,2.23723,2.23744,23900000.0
2005-02-02 09:54:00,2.23742,2.23779,2.23725,2.23758,60800000.0
2005-02-02 09:55:00,2.23753,2.23797,2.23735,2.23745,41800000.0
2005-02-02 09:56:00,2.23741,2.23806,2.23741,2.2379,33900000.0
2005-02-02 09:57:00,2.23783,2.23803,2.23767,2.23793,41500000.0
2005-02-02 09:58:00,2.23791,2.23812,2.23779,2.23812,32900000.0
2005-02-02 09:59:00,2.23804,2.23839,2.23793,2.23827,40900000.0
2005-02-02 10:00:00,2.23811,2.23854,2.23806,2.23834,31300000.0
2005-02-02 10:01:00,2.2383,2.23833,2.23789,2.23833,45400000.0
2005-02-02 10:02:00,2.23825,2.23843,2.23796,2.23843,28400000.0
2005-02-02 10:03:00,2.23832,2.23843,2.23772,2.23787,42500000.0
2005-02-02 10:04:00,2.23763,2.23817,2.23747,2.23775,45000000.0
2005-02-02 10:05:00,2.23766,2.23812,2.23748,2.23796,24300000.0
2005-02-02 10:06:00,2.23785,2.23804,2.23767,2.23789,31000000.0
2005-02-02 10:07:00,2.23805,2.23899,2.2373,2.2373,27800000.0
2005-02-02 10:08:00,2.23762,2.23778,2.23744,2.23744,23200000.0
2005-02-02 10:09:00,2.23694,2.23813,2.23694,2.23783,39000000.0
2005-02-02 10:10:00,2.23805,2.23805,2.23758,2.23781,27800000.0
2005-02-02 10:11:00,2.2373,2.23794,2.23713,2.23764,32300000.0
2005-02-02 10:12:00,2.23713,2.23731,2.23687,2.23722,35600000.0
2005-02-02 10:13:00,2.23706,2.23748,2.23692,2.23748,33300000.0
2005-02-02 10:14:00,2.23715,2.23792,2.23652,2.23697,46300000.0
2005-02-02 10:15:00,2.23697,2.23719,2.23686,2.23694,29800000.0
2005-02-02 10:16:00,2.23689,2.23714,2.23671,2.23692,50400000.0
2005-02-02 10:17:00,2.23696,2.23717,2.23679,2.23717,37200000.0
2005-02-02 10:18:00,2.23679,2.2374,2.23679,2.2374,25300000.0
2005-02-02 10:19:00,2.23716,2.23724,2.23688,2.23705,49600000.0
2005-02-02 10:20:00,2.2369,2.23717,2.23675,2.23717,47300000.0
2005-02-02 10:21:00,2.23725,2.23728,2.23677,2.23694,69499999.0
2005-02-02 10:22:00,2.23734,2.23734,2.23659,2.23727,52100000.0
2005-02-02 10:23:00,2.23737,2.23753,2.23723,2.23751,38000000.0
2005-02-02 10:24:00,2.23747,2.23764,2.23731,2.2374,36200000.0
2005-02-02 10:25:00,2.23706,2.23759,2.23672,2.23748,32700000.0
2005-02-02 10:26:00,2.2377,2.23773,2.23692,2.23733,28500000.0
2005-02-02 10:27:00,2.23757,2.23799,2.23756,2.23773,63300000.0
2005-02-02 10:28:00,2.23763,2.23804,2.23753,2.23804,51200000.0
2005-02-02 10:29:00,2.23783,2.23845,2.23777,2.23836,36100000.0
2005-02-02 10:30:00,2.2378,2.23799,2.2378,2.23795,52800000.0
2005-02-02 10:31:00,2.23792,2.23808,2.23767,2.23798,36800000.0
2005-02-02 10:32:00,2.23782,2.23804,2.23733,2.23733,48400000.0
2005-02-02 10:33:00,2.23775,2.23777,2.23725,2.23744,55700001.0
2005-02-02 10:34:00,2.23703,2.23751,2.23685,2.23722,65999999.0
2005-02-02 10:35:00,2.23674,2.23711,2.2365,2.23711,19700000.0
2005-02-02 10:36:00,2.23703,2.23722,2.23673,2.23695,47000000.0
2005-02-02 10:37:00,2.23736,2.23736,2.23677,2.23724,51800000.0
2005-02-02 10:38:00,2.23735,2.23762,2.23735,2.23757,19500000.0
2005-02-02 10:39:00,2.23737,2.23764,2.23737,2.23762,25600000.0
2005-02-02 10:40:00,2.23792,2.23792,2.23739,2.23763,62200000.0
2005-02-02 10:41:00,2.23756,2.23783,2.23735,2.23746,54199999.0
2005-02-02 10:42:00,2.23721,2.23777,2.2372,2.23757,26900000.0
2005-02-02 10:43:00,2.2377,2.23804,2.23727,2.23777,37100000.0
2005-02-02 10:44:00,2.23775,2.23798,2.23755,2.23773,56000000.0
2005-02-02 10:45:00,2.23756,2.23776,2.23738,2.23767,30200000.0
2005-02-02 10:46:00,2.23738,2.23757,2.23703,2.23747,34900000.0
2005-02-02 10:47:00,2.23728,2.23748,2.23697,2.23697,49200000.0
2005-02-02 10:48:00,2.23648,2.23689,2.23631,2.23635,47799999.0
2005-02-02 10:49:00,2.23677,2.23678,2.23627,2.23669,37300000.0
2005-02-02 10:50:00,2.23671,2.237,2.23651,2.23688,57400000.0
2005-02-02 10:51:00,2.23644,2.23754,2.23644,2.23739,38400000.0
2005-02-02 10:52:00,2.23707,2.23728,2.23689,2.23705,37100000.0
2005-02-02 10:53:00,2.2367,2.23727,2.23665,2.23709,42700000.0
2005-02-02 10:54:00,2.23691,2.23723,2.23691,2.23709,35300000.0
2005-02-02 10:55:00,2.23707,2.23771,2.23698,2.23771,37600000.0
2005-02-02 10:56:00,2.23744,2.23755,2.23727,2.23744,45900000.0
2005-02-02 10:57:00,2.23726,2.23774,2.23714,2.23745,45900000.0
2005-02-02 10:58:00,2.23735,2.23756,2.23727,2.23728,30600000.0
2005-02-02 10:59:00,2.23732,2.23771,2.23715,2.23756,53400000.0
2005-02-02 11:00:00,2.2377,2.2377,2.23717,2.23736,30200000.0
2005-02-02 11:01:00,2.2373,2.23755,2.23721,2.23732,35700000.0
2005-02-02 11:02:00,2.23726,2.23746,2.23706,2.23746,31400000.0
2005-02-02 11:03:00,2.23734,2.23775,2.23733,2.23747,39500000.0
2005-02-02 11:04:00,2.2372,2.23774,2.23712,2.23752,58200000.0
2005-02-02 11:05:00,2.23759,2.23774,2.23709,2.23733,52600000.0
2005-02-02 11:06:00,2.23742,2.23768,2.23718,2.23768,27400000.0
2005-02-02 11:07:00,2.23725,2.23751,2.23713,2.23749,36300000.0
2005-02-02 11:08:00,2.23733,2.23752,2.23693,2.23694,32400000.0
2005-02-02 11:09:00,2.23701,2.23735,2.23686,2.23735,31000000.0
2005-02-02 11:10:00,2.23744,2.23757,2.23688,2.23703,41200000.0
2005-02-02 11:11:00,2.23706,2.23741,2.23689,2.23741,34600000.0
2005-02-02 11:12:00,2.23739,2.23739,2.23709,2.23735,39200000.0
2005-02-02 11:13:00,2.23712,2.23772,2.23704,2.23763,50000000.0
2005-02-02 11:14:00,2.23754,2.23788,2.23738,2.23754,78800000.0
2005-02-02 11:15:00,2.23729,2.23762,2.23713,2.23762,28100000.0
2005-02-02 11:16:00,2.2372,2.23743,2.23718,2.23743,27300000.0
2005-02-02 11:17:00,2.23749,2.23749,2.2368,2.23712,33600000.0
2005-02-02 11:18:00,2.2374,2.23769,2.23716,2.23716,52700000.0
2005-02-02 11:19:00,2.23729,2.23745,2.23729,2.23745,24600000.0
2005-02-02 11:20:00,2.23745,2.23747,2.23693,2.2373,31000000.0
2005-02-02 11:21:00,2.23696,2.23779,2.23696,2.23779,38500000.0
2005-02-02 11:22:00,2.2374,2.23766,2.23718,2.23744,29300000.0
2005-02-02 11:23:00,2.23708,2.23764,2.23692,2.23728,47700000.0
2005-02-02 11:24:00,2.23772,2.23807,2.23726,2.23726,41600000.0
2005-02-02 11:25:00,2.23763,2.23781,2.23748,2.23765,32400000.0
2005-02-02 11:26:00,2.2378,2.23804,2.23776,2.23794,59900000.0
2005-02-02 11:27:00,2.23802,2.23808,2.23753,2.23753,39600000.0
2005-02-02 11:28:00,2.23764,2.23768,2.23638,2.23638,59600000.0
2005-02-02 11:29:00,2.23669,2.23697,2.23652,2.23666,58000000.0
2005-02-02 11:30:00,2.2366,2.23695,2.2365,2.23695,25800000.0
2005-02-02 11:31:00,2.23666,2.23703,2.23652,2.23684,44800000.0
2005-02-02 11:32:00,2.23697,2.23698,2.23661,2.2367,19000000.0
2005-02-02 11:33:00,2.23683,2.23702,2.23656,2.23701,49400000.0
2005-02-02 11:34:00,2.23695,2.23695,2.23632,2.23662,39900000.0
2005-02-02 11:35:00,2.23645,2.23767,2.23645,2.23699,29100000.0
2005-02-02 11:36:00,2.23693,2.2371,2.23658,2.23698,54000000.0
2005-02-02 11:37:00,2.23685,2.23685,2.23631,2.23632,36500001.0
2005-02-02 11:38:00,2.23635,2.23655,2.2362,2.23646,46900000.0
2005-02-02 11:39:00,2.23641,2.23696,2.23613,2.23655,48200000.0
2005-02-02 11:40:00,2.23623,2.23666,2.23592,2.23666,26000000.0
2005-02-02 11:41:00,2.23659,2.23673,2.23644,2.23669,44600000.0
2005-02-02 11:42:00,2.23703,2.23703,2.23637,2.23649,36000000.0
2005-02-02 11:43:00,2.23644,2.23664,2.2363,2.23652,27000000.0
2005-02-02 11:44:00,2.23659,2.2367,2.23647,2.2367,37000000.0
2005-02-02 11:45:00,2.23668,2.2368,2.2364,2.2368,21800000.0
2005-02-02 11:46:00,2.237,2.237,2.2359,2.2359,18400000.0
2005-02-02 11:47:00,2.2373,2.2373,2.23703,2.23716,18800000.0
2005-02-02 11:48:00,2.23697,2.23739,2.23696,2.23737,26300000.0
2005-02-02 11:49:00,2.23721,2.23743,2.23688,2.23726,32500000.0
2005-02-02 11:50:00,2.23716,2.23728,2.23649,2.23649,29000000.0
2005-02-02 11:51:00,2.23687,2.23687,2.23646,2.23674,40300000.0
2005-02-02 11:52:00,2.23665,2.2372,2.23626,2.2372,27000000.0
2005-02-02 11:53:00,2.23711,2.23735,2.23701,2.2372,36400000.0
2005-02-02 11:54:00,2.23711,2.23719,2.23678,2.23703,32100000.0
2005-02-02 11:55:00,2.23732,2.23739,2.23695,2.23695,48000000.0
2005-02-02 11:56:00,2.23676,2.23719,2.2367,2.23689,42200000.0
2005-02-02 11:57:00,2.23709,2.23729,2.23679,2.23679,29200000.0
2005-02-02 11:58:00,2.23748,2.23768,2.2373,2.23765,47100000.0
2005-02-02 11:59:00,2.23756,2.23775,2.23747,2.23768,30600000.0
2005-02-02 12:00:00,2.2377,2.23786,2.2372,2.23786,66200000.0
2005-02-02 12:01:00,2.23773,2.23816,2.23758,2.23801,31000000.0
2005-02-02 12:02:00,2.23816,2.23825,2.23799,2.23807,30400000.0
2005-02-02 12:03:00,2.23803,2.23822,2.23793,2.23803,25900000.0
2005-02-02 12:04:00,2.23798,2.2383,2.23792,2.23823,37200000.0
2005-02-02 12:05:00,2.23819,2.23827,2.2379,2.2379,37600000.0
2005-02-02 12:06:00,2.23846,2.23846,2.23777,2.2379,22100000.0
2005-02-02 12:07:00,2.23798,2.23814,2.23757,2.23775,30700000.0
2005-02-02 12:08:00,2.23802,2.23809,2.23775,2.23798,24200000.0
2005-02-02 12:09:00,2.23791,2.23812,2.23783,2.23807,44000000.0
2005-02-02 12:10:00,2.23812,2.23812,2.23756,2.23775,39600000.0
2005-02-02 12:11:00,2.23812,2.23812,2.23764,2.2379,42800000.0
2005-02-02 12:12:00,2.23809,2.23823,2.23788,2.23823,28000000.0
2005-02-02 12:13:00,2.23823,2.23823,2.23779,2.23779,43700000.0
2005-02-02 12:14:00,2.23822,2.23837,2.23786,2.2379,48100000.0
2005-02-02 12:15:00,2.23777,2.23805,2.23769,2.23797,41300000.0
2005-02-02 12:16:00,2.23793,2.23812,2.2376,2.23806,45200000.0
2005-02-02 12:17:00,2.23795,2.23795,2.23744,2.23744,35500000.0
2005-02-02 12:18:00,2.23776,2.23804,2.23726,2.23776,51700000.0
2005-02-02 12:19:00,2.23796,2.23798,2.23774,2.23778,20700000.0
2005-02-02 12:20:00,2.23761,2.23839,2.23761,2.23818,35600000.0
2005-02-02 12:21:00,2.23812,2.23886,2.23812,2.23829,45600000.0
2005-02-02 12:22:00,2.23795,2.23838,2.23785,2.2383,48099999.0
2005-02-02 12:23:00,2.23818,2.23895,2.2379,2.23846,58700000.0
2005-02-02 12:24:00,2.23793,2.23827,2.23773,2.2382,35700000.0
2005-02-02 12:25:00,2.23846,2.23854,2.23805,2.23808,33500000.0
2005-02-02 12:26:00,2.23835,2.23873,2.23828,2.23865,37900000.0
2005-02-02 12:27:00,2.23835,2.23881,2.23798,2.23798,44000000.0
2005-02-02 12:28:00,2.23819,2.23858,2.23809,2.23858,29200000.0
2005-02-02 12:29:00,2.23865,2.23876,2.23802,2.23802,44100000.0
2005-02-02 12:30:00,2.23783,2.23844,2.23783,2.23844,40800000.0
2005-02-02 12:31:00,2.23819,2.23841,2.23812,2.23816,23600000.0
2005-02-02 12:32:00,2.23806,2.23829,2.23785,2.23829,24100000.0
2005-02-02 12:33:00,2.23814,2.23829,2.23774,2.23806,39600000.0
2005-02-02 12:34:00,2.23796,2.23821,2.23762,2.23821,50500000.0
2005-02-02 12:35:00,2.23815,2.23849,2.23779,2.238,41199999.0
2005-02-02 12:36:00,2.2383,2.23866,2.23805,2.23805,43900000.0
2005-02-02 12:37:00,2.23829,2.23855,2.23825,2.23855,23600000.0
2005-02-02 12:38:00,2.23855,2.23864,2.23787,2.23842,27500000.0
2005-02-02 12:39:00,2.23824,2.23833,2.23804,2.23819,43000000.0
2005-02-02 12:40:00,2.23854,2.23877,2.2383,2.23837,28300000.0
2005-02-02 12:41:00,2.23842,2.23888,2.23831,2.23888,57800000.0
2005-02-02 12:42:00,2.23858,2.23896,2.23847,2.23851,29000000.0
2005-02-02 12:43:00,2.23858,2.23916,2.23848,2.23902,36100000.0
2005-02-02 12:44:00,2.23896,2.23902,2.23875,2.23875,35200000.0
2005-02-02 12:45:00,2.23905,2.23908,2.23873,2.2389,41000000.0
2005-02-02 12:46:00,2.23899,2.23942,2.23899,2.2392,35100000.0
2005-02-02 12:47:00,2.23895,2.23914,2.2386,2.23903,66100000.0
2005-02-02 12:48:00,2.23929,2.23929,2.2388,2.23915,59400000.0
2005-02-02 12:49:00,2.23922,2.23922,2.2383,2.2384,21600000.0
2005-02-02 12:50:00,2.23845,2.23858,2.23804,2.23858,33000000.0
2005-02-02 12:51:00,2.23849,2.23849,2.23814,2.23832,34500000.0
2005-02-02 12:52:00,2.23833,2.23843,2.2382,2.23843,30200000.0
2005-02-02 12:53:00,2.23825,2.23842,2.23785,2.23816,28000000.0
2005-02-02 12:54:00,2.2378,2.23822,2.23772,2.23808,33900000.0
2005-02-02 12:55:00,2.23818,2.23828,2.23793,2.23828,28300000.0
2005-02-02 12:56:00,2.23817,2.23838,2.23773,2.23773,28700000.0
2005-02-02 12:57:00,2.23807,2.2381,2.23751,2.23786,37600000.0
2005-02-02 12:58:00,2.23823,2.23839,2.23776,2.23826,49600000.0
2005-02-02 12:59:00,2.23827,2.23828,2.23768,2.23828,34900000.0
2005-02-02 13:00:00,2.23808,2.23822,2.23776,2.23816,37500000.0
2005-02-02 13:01:00,2.23845,2.23871,2.23833,2.2385,43900000.0
2005-02-02 13:02:00,2.23827,2.2385,2.23804,2.23826,40500000.0
2005-02-02 13:03:00,2.23812,2.23843,2.23793,2.23809,43800000.0
2005-02-02 13:04:00,2.23837,2.23842,2.23788,2.238,28300000.0
2005-02-02 13:05:00,2.23812,2.23812,2.23746,2.23751,36400000.0
2005-02-02 13:06:00,2.23838,2.23899,2.23825,2.23899,44000000.0
2005-02-02 13:07:00,2.23965,2.23991,2.2392,2.23984,44900000.0
2005-02-02 13:08:00,2.23993,2.24011,2.23944,2.23957,38000000.0
2005-02-02 13:09:00,2.23955,2.24009,2.23946,2.24009,23500000.0
2005-02-02 13:10:00,2.23963,2.24016,2.23953,2.24008,45199999.0
2005-02-02 13:11:00,2.23973,2.23994,2.23944,2.23977,47400000.0
2005-02-02 13:12:00,2.23975,2.23988,2.2394,2.23961,27900000.0
2005-02-02 13:13:00,2.23977,2.2404,2.23977,2.24025,48300000.0
2005-02-02 13:14:00,2.23983,2.24018,2.23966,2.23974,63399999.0
2005-02-02 13:15:00,2.23935,2.24007,2.23935,2.24007,82100000.0
2005-02-02 13:16:00,2.23975,2.2401,2.23948,2.2401,40800000.0
2005-02-02 13:17:00,2.2401,2.24016,2.23977,2.23977,19900000.0
2005-02-02 13:18:00,2.23979,2.24008,2.23971,2.23993,25200000.0
2005-02-02 13:19:00,2.2398,2.23999,2.23964,2.23968,30300000.0
2005-02-02 13:20:00,2.23933,2.24012,2.23933,2.23986,57400000.0
2005-02-02 13:21:00,2.2397,2.23981,2.23945,2.23957,54100000.0
2005-02-02 13:22:00,2.23968,2.23988,2.23915,2.23948,38800000.0
2005-02-02 13:23:00,2.23929,2.23959,2.23929,2.23956,23700000.0
2005-02-02 13:24:00,2.23965,2.23985,2.23937,2.23955,35800000.0
2005-02-02 13:25:00,2.23999,2.24019,2.23984,2.2401,36000001.0
2005-02-02 13:26:00,2.24012,2.24027,2.23988,2.24021,25900000.0
2005-02-02 13:27:00,2.23983,2.24071,2.23983,2.24071,39800000.0
2005-02-02 13:28:00,2.24072,2.24072,2.24018,2.24042,38600000.0
2005-02-02 13:29:00,2.24062,2.24087,2.24041,2.24041,49200000.0
2005-02-02 13:30:00,2.24072,2.24117,2.24072,2.24117,40300001.0
2005-02-02 13:31:00,2.24078,2.24091,2.24057,2.24065,20000000.0
2005-02-02 13:32:00,2.24059,2.24068,2.24031,2.24034,45000000.0
2005-02-02 13:33:00,2.24052,2.24053,2.23943,2.24005,42300000.0
2005-02-02 13:34:00,2.24028,2.24077,2.24028,2.24058,44400000.0
2005-02-02 13:35:00,2.24026,2.2406,2.24016,2.24022,38200000.0
2005-02-02 13:36:00,2.24042,2.24051,2.24013,2.24051,41800000.0
2005-02-02 13:37:00,2.24072,2.24072,2.23967,2.2402,21300000.0
2005-02-02 13:38:00,2.24053,2.24123,2.24028,2.2411,42600000.0
2005-02-02 13:39:00,2.24111,2.24116,2.24052,2.24066,54800000.0
2005-02-02 13:40:00,2.24071,2.24082,2.24037,2.24051,53600000.0
2005-02-02 13:41:00,2.24054,2.2408,2.24034,2.24039,29400000.0
2005-02-02 13:42:00,2.2405,2.24076,2.24048,2.24076,38400000.0
2005-02-02 13:43:00,2.24071,2.24097,2.24071,2.24075,47400000.0
2005-02-02 13:44:00,2.24125,2.24142,2.24086,2.24103,46300000.0
2005-02-02 13:45:00,2.24111,2.24118,2.2409,2.24117,30600000.0
2005-02-02 13:46:00,2.24146,2.24158,2.24088,2.24126,46200000.0
2005-02-02 13:47:00,2.24121,2.24133,2.24097,2.24103,53500000.0
2005-02-02 13:48:00,2.24152,2.24152,2.24096,2.24133,57100000.0
2005-02-02 13:49:00,2.24143,2.24163,2.24136,2.24156,21100000.0
2005-02-02 13:50:00,2.24165,2.24176,2.24131,2.24131,50400000.0
2005-02-02 13:51:00,2.24137,2.24145,2.24103,2.24103,29500000.0
2005-02-02 13:52:00,2.24132,2.24132,2.24061,2.24099,46200000.0
2005-02-02 13:53:00,2.24094,2.24095,2.24041,2.24077,53900000.0
2005-02-02 13:54:00,2.24108,2.24131,2.24092,2.2412,30900000.0
2005-02-02 13:55:00,2.24139,2.24159,2.24099,2.24144,64700000.0
2005-02-02 13:56:00,2.24127,2.2415,2.24111,2.24128,29800000.0
2005-02-02 13:57:00,2.24142,2.24142,2.24065,2.24078,39300000.0
2005-02-02 13:58:00,2.24045,2.24065,2.24024,2.24055,57000000.0
2005-02-02 13:59:00,2.24037,2.24045,2.24007,2.24036,29300000.0
2005-02-02 14:00:00,2.24072,2.24075,2.24033,2.24057,44200000.0
2005-02-02 14:01:00,2.2405,2.2408,2.24035,2.2408,21500000.0
2005-02-02 14:02:00,2.241,2.24128,2.24004,2.24004,47800000.0
2005-02-02 14:03:00,2.24003,2.24062,2.23972,2.24058,38500000.0
2005-02-02 14:04:00,2.24067,2.24079,2.24056,2.24079,25400000.0
2005-02-02 14:05:00,2.24061,2.2408,2.24047,2.24055,40300000.0
2005-02-02 14:06:00,2.24102,2.24125,2.2408,2.24108,21000000.0
2005-02-02 14:07:00,2.24101,2.24124,2.24067,2.24067,41200000.0
2005-02-02 14:08:00,2.24071,2.24087,2.24045,2.24087,33000000.0
2005-02-02 14:09:00,2.24088,2.24126,2.24087,2.24121,33000000.0
2005-02-02 14:10:00,2.24127,2.2413,2.24088,2.24115,51100000.0
2005-02-02 14:11:00,2.24137,2.24137,2.24092,2.24092,49600000.0
2005-02-02 14:12:00,2.24084,2.2413,2.2404,2.2413,42400000.0
2005-02-02 14:13:00,2.24111,2.24131,2.24087,2.24114,31400000.0
2005-02-02 14:14:00,2.24148,2.24163,2.24121,2.24163,27200000.0
2005-02-02 14:15:00,2.24156,2.24171,2.24142,2.24163,39600000.0
2005-02-02 14:16:00,2.24202,2.24208,2.24171,2.24199,24200000.0
2005-02-02 14:17:00,2.2418,2.24208,2.24166,2.2418,24700000.0
2005-02-02 14:18:00,2.24181,2.24181,2.24121,2.24145,35900000.0
2005-02-02 14:19:00,2.24137,2.24137,2.2399,2.24056,41100000.0
2005-02-02 14:20:00,2.24117,2.24117,2.24079,2.24108,56900000.0
2005-02-02 14:21:00,2.24062,2.24106,2.24062,2.24096,33600000.0
2005-02-02 14:22:00,2.24073,2.24095,2.24062,2.24089,27400000.0
2005-02-02 14:23:00,2.24117,2.24117,2.24036,2.24103,38100000.0
2005-02-02 14:24:00,2.24065,2.24125,2.24037,2.24125,36600000.0
2005-02-02 14:25:00,2.24091,2.24136,2.24091,2.2412,40000000.0
2005-02-02 14:26:00,2.24104,2.24113,2.24035,2.2405,54500000.0
2005-02-02 14:27:00,2.24123,2.2413,2.2408,2.24118,25700000.0
2005-02-02 14:28:00,2.24119,2.24136,2.24088,2.24136,41200000.0
2005-02-02 14:29:00,2.24166,2.24166,2.2407,2.2407,31100000.0
2005-02-02 14:30:00,2.24121,2.24135,2.24073,2.24085,68900000.0
2005-02-02 14:31:00,2.24063,2.24083,2.24024,2.24083,37000000.0
2005-02-02 14:32:00,2.24048,2.24069,2.24037,2.24061,20100000.0
2005-02-02 14:33:00,2.2406,2.24075,2.2404,2.24042,40200000.0
2005-02-02 14:34:00,2.24072,2.24072,2.24032,2.24056,23700000.0
2005-02-02 14:35:00,2.24062,2.2407,2.24056,2.24065,42900000.0
2005-02-02 14:36:00,2.24044,2.24073,2.24044,2.24067,40600000.0
2005-02-02 14:37:00,2.24039,2.24099,2.24034,2.24082,49400000.0
2005-02-02 14:38:00,2.2408,2.24097,2.24036,2.24056,21500000.0
2005-02-02 14:39:00,2.24086,2.24114,2.24072,2.24092,29800000.0
2005-02-02 14:40:00,2.24082,2.24135,2.24077,2.24135,46700000.0
2005-02-02 14:41:00,2.24116,2.2415,2.24105,2.2415,50199999.0
2005-02-02 14:42:00,2.24127,2.24168,2.24078,2.24168,26600000.0
2005-02-02 14:43:00,2.24146,2.24156,2.24088,2.24088,45600000.0
2005-02-02 14:44:00,2.24126,2.24146,2.24111,2.24135,47200000.0
2005-02-02 14:45:00,2.24138,2.24163,2.24106,2.24163,64500000.0
2005-02-02 14:46:00,2.24158,2.24236,2.24153,2.24185,38300000.0
2005-02-02 14:47:00,2.24215,2.24247,2.24187,2.24194,34200000.0
2005-02-02 14:48:00,2.2421,2.24268,2.24191,2.24235,41300000.0
2005-02-02 14:49:00,2.2424,2.24241,2.24193,2.24199,29400000.0
2005-02-02 14:50:00,2.24182,2.24205,2.24181,2.24205,23000000.0
2005-02-02 14:51:00,2.24163,2.24227,2.24142,2.24199,29600000.0
2005-02-02 14:52:00,2.24205,2.24232,2.2418,2.2418,55500000.0
2005-02-02 14:53:00,2.24146,2.2423,2.24146,2.24213,38300000.0
2005-02-02 14:54:00,2.24178,2.24198,2.24142,2.24175,41800000.0
2005-02-02 14:55:00,2.2413,2.24207,2.24103,2.24207,36400000.0
2005-02-02 14:56:00,2.24187,2.24196,2.24165,2.24181,38200000.0
2005-02-02 14:57:00,2.24189,2.24223,2.24175,2.24202,36400000.0
2005-02-02 14:58:00,2.24216,2.24232,2.24197,2.24212,36800000.0
2005-02-02 14:59:00,2.24181,2.24285,2.2418,2.24273,22100000.0
2005-02-02 15:00:00,2.24265,2.24291,2.24243,2.24257,43100000.0
2005-02-02 15:01:00,2.24241,2.24285,2.24241,2.24285,50800000.0
2005-02-02 15:02:00,2.2427,2.24359,2.24269,2.24359,33200000.0
2005-02-02 15:03:00,2.24344,2.24354,2.24328,2.24338,44500000.0
2005-02-02 15:04:00,2.243,2.24312,2.24247,2.24308,60699999.0
2005-02-02 15:05:00,2.24304,2.24304,2.24269,2.24293,50800000.0
2005-02-02 15:06:00,2.24303,2.24346,2.24284,2.24339,27500000.0
2005-02-02 15:07:00,2.24339,2.2437,2.2431,2.2431,41000000.0
2005-02-02 15:08:00,2.24286,2.24326,2.24274,2.24296,57300000.0
2005-02-02 15:09:00,2.2427,2.24311,2.24269,2.24298,33200000.0
2005-02-02 15:10:00,2.24302,2.24314,2.24259,2.24275,44000000.0
2005-02-02 15:11:00,2.24269,2.24297,2.24265,2.24269,32800000.0
2005-02-02 15:12:00,2.24267,2.24282,2.24201,2.24239,31700000.0
2005-02-02 15:13:00,2.24287,2.24287,2.24179,2.24219,35800000.0
2005-02-02 15:14:00,2.24266,2.24268,2.24212,2.24235,26100000.0
2005-02-02 15:15:00,2.24282,2.24282,2.24241,2.24258,25400000.0
2005-02-02 15:16:00,2.24266,2.24312,2.24261,2.24296,24700000.0
2005-02-02 15:17:00,2.24294,2.24308,2.24284,2.24296,26100000.0
2005-02-02 15:18:00,2.24306,2.24337,2.24297,2.24325,45900000.0
2005-02-02 15:19:00,2.24316,2.24361,2.24316,2.24333,50200000.0
2005-02-02 15:20:00,2.24323,2.24364,2.24318,2.24361,37000000.0
2005-02-02 15:21:00,2.24327,2.24372,2.24301,2.24363,42900000.0
2005-02-02 15:22:00,2.24362,2.24389,2.24296,2.24343,47000000.0
2005-02-02 15:23:00,2.24318,2.24346,2.24291,2.24324,32300000.0
2005-02-02 15:24:00,2.24318,2.24339,2.24268,2.24287,22600000.0
2005-02-02 15:25:00,2.24293,2.24303,2.2423,2.2423,31100000.0
2005-02-02 15:26:00,2.24247,2.24288,2.24222,2.24288,48100000.0
2005-02-02 15:27:00,2.24259,2.24291,2.24235,2.24289,40300001.0
2005-02-02 15:28:00,2.24273,2.24329,2.24267,2.24315,42400000.0
2005-02-02 15:29:00,2.2432,2.24337,2.24301,2.24318,42500000.0
2005-02-02 15:30:00,2.24322,2.24339,2.24308,2.24322,37000000.0
2005-02-02 15:31:00,2.24322,2.24335,2.24294,2.24323,23000000.0
2005-02-02 15:32:00,2.24296,2.24327,2.24266,2.24266,46100000.0
2005-02-02 15:33:00,2.243,2.24356,2.243,2.24315,26600000.0
2005-02-02 15:34:00,2.24301,2.24301,2.24255,2.24255,43400000.0
2005-02-02 15:35:00,2.24254,2.24303,2.24248,2.24303,56200000.0
2005-02-02 15:36:00,2.24297,2.24297,2.24252,2.24273,61700000.0
2005-02-02 15:37:00,2.24289,2.24289,2.24179,2.24233,44900000.0
2005-02-02 15:38:00,2.24274,2.24294,2.24251,2.24272,56800000.0
2005-02-02 15:39:00,2.24276,2.24293,2.24245,2.24274,39900000.0
2005-02-02 15:40:00,2.2429,2.24292,2.24257,2.24285,37600000.0
2005-02-02 15:41:00,2.24283,2.24322,2.2426,2.24317,39800000.0
2005-02-02 15:42:00,2.24332,2.24354,2.24318,2.2435,29600000.0
2005-02-02 15:43:00,2.24319,2.24376,2.24319,2.24372,28100000.0
2005-02-02 15:44:00,2.2436,2.24376,2.24348,2.24352,59399998.0
2005-02-02 15:45:00,2.24383,2.24403,2.24372,2.24398,35700000.0
2005-02-02 15:46:00,2.24398,2.2447,2.24398,2.24465,35800000.0
2005-02-02 15:47:00,2.24489,2.24517,2.24432,2.24474,23600000.0
2005-02-02 15:48:00,2.24481,2.24501,2.24465,2.2448,39900000.0
2005-02-02 15:49:00,2.24476,2.24476,2.2442,2.24457,52600000.0
2005-02-02 15:50:00,2.24449,2.24449,2.2439,2.24418,38100000.0
2005-02-02 15:51:00,2.24395,2.24417,2.24367,2.24406,51500000.0
2005-02-02 15:52:00,2.2442,2.2442,2.24389,2.24419,34200000.0
2005-02-02 15:53:00,2.24396,2.24396,2.24345,2.24355,32200000.0
2005-02-02 15:54:00,2.24356,2.24356,2.24294,2.24294,41500000.0
2005-02-02 15:55:00,2.24328,2.24345,2.2431,2.24337,29000000.0
2005-02-02 15:56:00,2.24352,2.24352,2.24262,2.24269,54900000.0
2005-02-02 15:57:00,2.24332,2.24358,2.2426,2.2426,37800000.0
2005-02-02 15:58:00,2.24252,2.24295,2.24244,2.24263,28000000.0
2005-02-02 15:59:00,2.24223,2.24269,2.24206,2.24255,30100000.0
2005-02-02 16:00:00,2.24237,2.24266,2.24209,2.24251,34400000.0
2005-02-02 16:01:00,2.24196,2.24196,2.24174,2.24176,29600000.0
2005-02-02 16:02:00,2.24158,2.24221,2.24158,2.24196,44400000.0
2005-02-02 16:03:00,2.24178,2.24244,2.24178,2.24215,27200000.0
2005-02-02 16:04:00,2.24197,2.24223,2.24162,2.24215,23600000.0
2005-02-02 16:05:00,2.24181,2.2421,2.24149,2.24152,37600000.0
2005-02-02 16:06:00,2.24134,2.24159,2.24099,2.24159,46300000.0
2005-02-02 16:07:00,2.24153,2.24175,2.24134,2.2415,39300000.0
2005-02-02 16:08:00,2.24139,2.242,2.24139,2.24169,25600000.0
2005-02-02 16:09:00,2.24141,2.24169,2.24134,2.24169,34200000.0
2005-02-02 16:10:00,2.24189,2.242,2.24152,2.24184,37000000.0
2005-02-02 16:11:00,2.24199,2.24199,2.24146,2.24181,38400000.0
2005-02-02 16:12:00,2.2416,2.24191,2.24158,2.24165,43300000.0
2005-02-02 16:13:00,2.24163,2.24206,2.24163,2.24199,24600000.0
2005-02-02 16:14:00,2.24196,2.2421,2.24185,2.24203,30600000.0
2005-02-02 16:15:00,2.24181,2.24204,2.24181,2.242,26900000.0
2005-02-02 16:16:00,2.24206,2.24206,2.24165,2.24179,19500000.0
2005-02-02 16:17:00,2.24174,2.24212,2.24164,2.24188,43600000.0
2005-02-02 16:18:00,2.24144,2.24174,2.24138,2.24155,43000000.0
2005-02-02 16:19:00,2.24132,2.24163,2.24105,2.24121,53300000.0
2005-02-02 16:20:00,2.24095,2.24113,2.24059,2.24062,22000000.0
2005-02-02 16:21:00,2.24054,2.24075,2.24045,2.24049,29000000.0
2005-02-02 16:22:00,2.24043,2.24082,2.24035,2.24064,29200000.0
2005-02-02 16:23:00,2.24069,2.24094,2.24048,2.24058,20500000.0
2005-02-02 16:24:00,2.24061,2.24066,2.24029,2.24033,37400000.0
2005-02-02 16:25:00,2.24034,2.24083,2.24034,2.24083,21700000.0
2005-02-02 16:26:00,2.24044,2.24091,2.2404,2.24077,32800000.0
2005-02-02 16:27:00,2.24067,2.24082,2.24049,2.24053,54100000.0
2005-02-02 16:28:00,2.24061,2.24061,2.24017,2.24036,50700000.0
2005-02-02 16:29:00,2.24005,2.24064,2.23969,2.24064,17500000.0
2005-02-02 16:30:00,2.24066,2.24081,2.24047,2.24057,28100000.0
2005-02-02 16:31:00,2.24027,2.24105,2.24027,2.24093,29200000.0
2005-02-02 16:32:00,2.24107,2.24107,2.24024,2.24024,27100000.0
2005-02-02 16:33:00,2.24075,2.24095,2.24055,2.24076,22100000.0
2005-02-02 16:34:00,2.24087,2.24105,2.24078,2.241,22800000.0
2005-02-02 16:35:00,2.24115,2.24133,2.24078,2.24104,52300000.0
2005-02-02 16:36:00,2.24092,2.24096,2.24052,2.24064,47800000.0
2005-02-02 16:37:00,2.24067,2.24101,2.24057,2.24085,25800000.0
2005-02-02 16:38:00,2.24082,2.241,2.24066,2.24066,34200000.0
2005-02-02 16:39:00,2.24106,2.24115,2.24067,2.24093,44900000.0
2005-02-02 16:40:00,2.24117,2.24117,2.24055,2.24074,37300000.0
2005-02-02 16:41:00,2.24075,2.24163,2.24073,2.24135,42900000.0
2005-02-02 16:42:00,2.24126,2.24177,2.24122,2.24133,55500000.0
2005-02-02 16:43:00,2.24179,2.24184,2.24146,2.24184,31300000.0
2005-02-02 16:44:00,2.24141,2.24225,2.24141,2.24198,24900000.0
2005-02-02 16:45:00,2.24203,2.24234,2.24196,2.24222,54900000.0
2005-02-02 16:46:00,2.24228,2.24244,2.242,2.24205,49200000.0
2005-02-02 16:47:00,2.2418,2.2423,2.24171,2.2423,46500000.0
2005-02-02 16:48:00,2.24208,2.24244,2.24199,2.24244,58800000.0
2005-02-02 16:49:00,2.24223,2.2431,2.24218,2.24289,23200000.0
2005-02-02 16:50:00,2.24284,2.24291,2.24238,2.24241,39800000.0
2005-02-02 16:51:00,2.24255,2.24282,2.24233,2.24282,28100000.0
2005-02-02 16:52:00,2.2426,2.24288,2.2426,2.24285,26800000.0
2005-02-02 16:53:00,2.24285,2.24288,2.24253,2.24268,30300000.0
2005-02-02 16:54:00,2.24288,2.24288,2.24227,2.24255,32200000.0
2005-02-02 16:55:00,2.2424,2.24284,2.2424,2.24255,49300000.0
2005-02-02 16:56:00,2.24296,2.24304,2.24262,2.24279,41000000.0
2005-02-02 16:57:00,2.24256,2.24269,2.24246,2.24269,12400000.0
2005-02-02 16:58:00,2.24252,2.24285,2.24247,2.24262,25600000.0
2005-02-02 16:59:00,2.24249,2.24294,2.24241,2.24294,25300000.0
2005-02-02 17:00:00,2.24288,2.24311,2.24267,2.24287,31500000.0
2005-02-02 17:01:00,2.24284,2.24308,2.24284,2.24297,30500000.0
2005-02-02 17:02:00,2.24269,2.24289,2.24254,2.24266,38500000.0
2005-02-02 17:03:00,2.24273,2.24288,2.2424,2.24257,24100000.0
2005-02-02 17:04:00,2.24256,2.24275,2.24244,2.24264,46400000.0
2005-02-02 17:05:00,2.24254,2.24329,2.24254,2.24329,24800000.0
2005-02-02 17:06:00,2.2433,2.24334,2.24297,2.2432,32900000.0
2005-02-02 17:07:00,2.24318,2.24358,2.24291,2.24333,39400000.0
2005-02-02 17:08:00,2.24339,2.24397,2.24323,2.24396,42800000.0
2005-02-02 17:09:00,2.2439,2.24401,2.24352,2.24354,34800000.0
2005-02-02 17:10:00,2.24349,2.24349,2.24286,2.24318,44400000.0
2005-02-02 17:11:00,2.24324,2.24351,2.24306,2.24336,32400000.0
2005-02-02 17:12:00,2.24382,2.24382,2.24337,2.24376,40400000.0
2005-02-02 17:13:00,2.24402,2.24402,2.24345,2.24381,37700000.0
2005-02-02 17:14:00,2.24392,2.24392,2.24366,2.2438,12300000.0
2005-02-02 17:15:00,2.24346,2.24426,2.24346,2.24423,35400000.0
2005-02-02 17:16:00,2.24404,2.24455,2.24404,2.24434,48100000.0
2005-02-02 17:17:00,2.24416,2.24456,2.24385,2.24456,30900000.0
2005-02-02 17:18:00,2.24465,2.24514,2.2445,2.24478,63400001.0
2005-02-02 17:19:00,2.24469,2.2448,2.24451,2.2447,40800000.0
2005-02-02 17:20:00,2.24487,2.24487,2.24429,2.24449,25500000.0
2005-02-02 17:21:00,2.24475,2.24489,2.24442,2.24452,60300000.0
2005-02-02 17:22:00,2.24445,2.24481,2.24445,2.24449,50300000.0
2005-02-02 17:23:00,2.24463,2.2452,2.24461,2.24494,36100000.0
2005-02-02 17:24:00,2.24489,2.24495,2.24446,2.2448,34800000.0
2005-02-02 17:25:00,2.24497,2.2453,2.24472,2.2451,51600000.0
2005-02-02 17:26:00,2.24526,2.24543,2.24514,2.2453,35300000.0
2005-02-02 17:27:00,2.24517,2.24517,2.24472,2.24472,15400000.0
2005-02-02 17:28:00,2.24493,2.24494,2.24469,2.2447,18300000.0
2005-02-02 17:29:00,2.24485,2.24507,2.24483,2.24497,36700000.0
2005-02-02 17:30:00,2.24478,2.24523,2.24473,2.24502,56300000.0
2005-02-02 17:31:00,2.24522,2.24522,2.2449,2.24505,34100000.0
2005-02-02 17:32:00,2.24529,2.24555,2.24493,2.2453,33000000.0
2005-02-02 17:33:00,2.24503,2.24541,2.24486,2.24541,23600000.0
2005-02-02 17:34:00,2.245,2.2451,2.24476,2.24489,30300000.0
2005-02-02 17:35:00,2.24466,2.24511,2.24465,2.24486,74300001.0
2005-02-02 17:36:00,2.24476,2.24539,2.24476,2.24529,51000000.0
2005-02-02 17:37:00,2.24465,2.24499,2.24458,2.24471,46000000.0
2005-02-02 17:38:00,2.24484,2.24534,2.24484,2.2453,60200000.0
2005-02-02 17:39:00,2.24517,2.24523,2.24478,2.24479,46800000.0
2005-02-02 17:40:00,2.2445,2.24494,2.24435,2.24452,49700000.0
2005-02-02 17:41:00,2.24454,2.24454,2.24419,2.24419,26200000.0
2005-02-02 17:42:00,2.2444,2.24476,2.24427,2.24459,30000000.0
2005-02-02 17:43:00,2.24448,2.24494,2.24415,2.24494,25800000.0
2005-02-02 17:44:00,2.24453,2.24465,2.24426,2.24455,38000000.0
2005-02-02 17:45:00,2.24497,2.24533,2.24468,2.24501,24300000.0
2005-02-02 17:46:00,2.24536,2.24551,2.24512,2.24521,33800000.0
2005-02-02 17:47:00,2.2455,2.24582,2.24534,2.24571,32100000.0
2005-02-02 17:48:00,2.24529,2.24562,2.24494,2.24562,39100000.0
2005-02-02 17:49:00,2.24513,2.24576,2.24513,2.24539,14800000.0
2005-02-02 17:50:00,2.24531,2.24549,2.24499,2.24533,31700000.0
2005-02-02 17:51:00,2.24542,2.2458,2.24539,2.24569,34600000.0
2005-02-02 17:52:00,2.24577,2.24582,2.24548,2.24558,23700000.0
2005-02-02 17:53:00,2.24545,2.24571,2.24531,2.24569,33900000.0
2005-02-02 17:54:00,2.24562,2.24589,2.24544,2.24589,27100000.0
2005-02-02 17:55:00,2.24575,2.24612,2.24575,2.2458,43100000.0
2005-02-02 17:56:00,2.24583,2.24588,2.24567,2.24567,51400000.0
2005-02-02 17:57:00,2.24587,2.24587,2.24541,2.24564,38300000.0
2005-02-02 17:58:00,2.24548,2.24619,2.24546,2.24616,21200000.0
2005-02-02 17:59:00,2.246,2.24653,2.246,2.24636,42800000.0
2005-02-02 18:00:00,2.24635,2.24648,2.24602,2.24605,26200000.0
2005-02-02 18:01:00,2.24585,2.24626,2.2457,2.24585,324399998.0
2005-02-02 18:02:00,2.24583,2.24638,2.24552,2.24638,333100000.0
2005-02-02 18:03:00,2.2461,2.2463,2.24565,2.24616,547700001.0
2005-02-02 18:04:00,2.24622,2.24652,2.2461,2.24639,312500000.0
2005-02-02 18:05:00,2.24632,2.24632,2.24585,2.24613,189900000.0
2005-02-02 18:06:00,2.24619,2.24641,2.24593,2.24621,470199998.0
2005-02-02 18:07:00,2.24637,2.24655,2.24615,2.24635,429600000.0
2005-02-02 18:08:00,2.24645,2.24696,2.2463,2.24691,396700002.0
2005-02-02 18:09:00,2.24699,2.24738,2.24599,2.24718,211300000.0
2005-02-02 18:10:00,2.24755,2.24826,2.24709,2.24777,317500001.0
2005-02-02 18:11:00,2.24798,2.24837,2.24772,2.24773,214800000.0
2005-02-02 18:12:00,2.24787,2.24882,2.24786,2.24863,177000000.0
2005-02-02 18:13:00,2.24884,2.24924,2.2486,2.24901,147800000.0
2005-02-02 18:14:00,2.24908,2.24913,2.24869,2.24898,312900000.0
2005-02-02 18:15:00,2.24892,2.24936,2.24876,2.24878,303499999.0
2005-02-02 18:16:00,2.24899,2.24915,2.2487,2.24888,360500000.0
2005-02-02 18:17:00,2.24903,2.24903,2.24847,2.24847,238400000.0
2005-02-02 18:18:00,2.24863,2.24919,2.24863,2.249,159700000.0
2005-02-02 18:19:00,2.24872,2.24929,2.24829,2.2489,295100000.0
2005-02-02 18:20:00,2.24884,2.24953,2.24884,2.24936,161500000.0
2005-02-02 18:21:00,2.24939,2.24961,2.24854,2.2491,234300000.0
2005-02-02 18:22:00,2.24931,2.24934,2.24891,2.24912,206200000.0
2005-02-02 18:23:00,2.24893,2.24893,2.24804,2.24866,338100000.0
2005-02-02 18:24:00,2.24875,2.24908,2.24817,2.2488,332700000.0
2005-02-02 18:25:00,2.24894,2.24964,2.24877,2.24964,283300000.0
2005-02-02 18:26:00,2.24968,2.25019,2.24903,2.24921,346300000.0
2005-02-02 18:27:00,2.24914,2.24936,2.2487,2.249,303200000.0
2005-02-02 18:28:00,2.24904,2.24914,2.2486,2.24914,246300000.0
2005-02-02 18:29:00,2.24881,2.24896,2.24849,2.24882,250500001.0
2005-02-02 18:30:00,2.24871,2.24957,2.24871,2.24906,246000001.0
2005-02-02 18:31:00,2.24952,2.25027,2.2494,2.25013,183700000.0
2005-02-02 18:32:00,2.25023,2.25041,2.24955,2.25002,127400000.0
2005-02-02 18:33:00,2.24975,2.25004,2.24962,2.24994,279400001.0
2005-02-02 18:34:00,2.25009,2.25023,2.2498,2.25008,361300001.0
2005-02-02 18:35:00,2.2501,2.2504,2.24969,2.2504,214099999.0
2005-02-02 18:36:00,2.2505,2.25079,2.25025,2.25062,53100000.0
2005-02-02 18:37:00,2.25085,2.25085,2.25015,2.25043,102800000.0
2005-02-02 18:38:00,2.25056,2.25076,2.25022,2.25062,86400000.0
2005-02-02 18:39:00,2.25052,2.25103,2.25014,2.25055,153800000.0
2005-02-02 18:40:00,2.25046,2.25049,2.24977,2.24996,219200000.0
2005-02-02 18:41:00,2.24998,2.25029,2.24965,2.25029,144800000.0
2005-02-02 18:42:00,2.2501,2.25017,2.24964,2.24992,97800000.0
2005-02-02 18:43:00,2.25005,2.25065,2.24998,2.25045,50500000.0
2005-02-02 18:44:00,2.25096,2.25219,2.25095,2.25173,144200000.0
2005-02-02 18:45:00,2.25155,2.252,2.25124,2.25132,89900000.0
2005-02-02 18:46:00,2.25101,2.25109,2.25071,2.25072,36700000.0
2005-02-02 18:47:00,2.25071,2.25117,2.25045,2.25117,38600000.0
2005-02-02 18:48:00,2.25098,2.25113,2.25051,2.25098,81100000.0
2005-02-02 18:49:00,2.25133,2.25166,2.25133,2.25155,28800000.0
2005-02-02 18:50:00,2.25147,2.25153,2.25033,2.25043,44700000.0
2005-02-02 18:51:00,2.25024,2.25024,2.24958,2.24983,186300000.0
2005-02-02 18:52:00,2.24965,2.24979,2.24911,2.24927,157900000.0
2005-02-02 18:53:00,2.24918,2.24948,2.24871,2.24871,156300000.0
2005-02-02 18:54:00,2.24843,2.2489,2.24794,2.24825,128000000.0
2005-02-02 18:55:00,2.24802,2.24876,2.24782,2.24842,198900000.0
2005-02-02 18:56:00,2.24868,2.2492,2.24862,2.2492,44000000.0
2005-02-02 18:57:00,2.24921,2.24938,2.24881,2.24881,55000000.0
2005-02-02 18:58:00,2.24913,2.24961,2.24891,2.24942,286200000.0
2005-02-02 18:59:00,2.24948,2.24967,2.24902,2.24941,210500000.0
2005-02-02 19:00:00,2.24946,2.24968,2.24841,2.2491,53900000.0
2005-02-02 19:01:00,2.2491,2.24926,2.24879,2.24886,16300000.0
2005-02-02 19:02:00,2.24971,2.24995,2.2492,2.24977,200600001.0
2005-02-02 19:03:00,2.2499,2.25027,2.24969,2.25002,104500000.0
2005-02-02 19:04:00,2.2502,2.25071,2.25001,2.25071,28400000.0
2005-02-02 19:05:00,2.25092,2.25169,2.25081,2.25169,61400000.0
2005-02-02 19:06:00,2.25185,2.25205,2.2512,2.2512,234900000.0
2005-02-02 19:07:00,2.25099,2.25109,2.25054,2.25072,131000000.0
2005-02-02 19:08:00,2.25101,2.25119,2.25072,2.25084,200900000.0
2005-02-02 19:09:00,2.25074,2.25114,2.25043,2.25059,118400000.0
2005-02-02 19:10:00,2.25033,2.25061,2.2503,2.25061,95100000.0
2005-02-02 19:11:00,2.25042,2.2505,2.25,2.25033,58800000.0
2005-02-02 19:12:00,2.25012,2.25028,2.24993,2.24993,19600000.0
2005-02-02 19:13:00,2.24987,2.25017,2.24976,2.25,118800000.0
2005-02-02 19:14:00,2.2499,2.25,2.24919,2.24987,103200000.0
2005-02-02 19:15:00,2.24978,2.2501,2.24949,2.24992,126700000.0
2005-02-02 19:16:00,2.24997,2.25007,2.24978,2.24988,25900000.0
2005-02-02 19:17:00,2.24999,2.25,2.24946,2.24946,89700000.0
2005-02-02 19:18:00,2.2499,2.25018,2.24983,2.24999,124200000.0
2005-02-02 19:19:00,2.24977,2.25013,2.24954,2.2498,117100000.0
2005-02-02 19:20:00,2.24951,2.25012,2.24951,2.25003,159400001.0
2005-02-02 19:21:00,2.25012,2.25036,2.24992,2.25022,117800000.0
2005-02-02 19:22:00,2.25036,2.25068,2.24999,2.2506,61500000.0
2005-02-02 19:23:00,2.25051,2.25051,2.25002,2.2503,135100000.0
2005-02-02 19:24:00,2.25029,2.25038,2.24986,2.25011,82200000.0
2005-02-02 19:25:00,2.25004,2.25019,2.24957,2.24995,70300000.0
2005-02-02 19:26:00,2.25013,2.25033,2.24999,2.24999,122800000.0
2005-02-02 19:27:00,2.25005,2.2501,2.24946,2.24971,163500000.0
2005-02-02 19:28:00,2.24969,2.25,2.24948,2.24974,85400000.0
2005-02-02 19:29:00,2.24926,2.24955,2.24883,2.24905,79600000.0
2005-02-02 19:30:00,2.24908,2.24922,2.24855,2.24864,205000000.0
2005-02-02 19:31:00,2.24845,2.24913,2.2483,2.24844,70000000.0
2005-02-02 19:32:00,2.2483,2.24838,2.24781,2.24838,182399998.0
2005-02-02 19:33:00,2.24839,2.24851,2.248,2.24832,57600000.0
2005-02-02 19:34:00,2.24826,2.24847,2.24796,2.24812,137100000.0
2005-02-02 19:35:00,2.24808,2.24844,2.24772,2.24782,131800000.0
2005-02-02 19:36:00,2.24835,2.24851,2.24785,2.24812,112100000.0
2005-02-02 19:37:00,2.24799,2.24835,2.2478,2.24807,57500000.0
2005-02-02 19:38:00,2.24809,2.24847,2.24809,2.24833,24500000.0
2005-02-02 19:39:00,2.24813,2.24832,2.24742,2.24831,48200000.0
2005-02-02 19:40:00,2.2486,2.24882,2.24794,2.24873,114800000.0
2005-02-02 19:41:00,2.24899,2.24915,2.24868,2.249,78200000.0
2005-02-02 19:42:00,2.24903,2.24914,2.24866,2.24887,103300000.0
2005-02-02 19:43:00,2.24885,2.24885,2.24774,2.24813,29800000.0
2005-02-02 19:44:00,2.24807,2.24807,2.24756,2.2476,99100000.0
2005-02-02 19:45:00,2.24749,2.24775,2.2472,2.24775,46900000.0
2005-02-02 19:46:00,2.2479,2.2479,2.24758,2.2478,96100000.0
2005-02-02 19:47:00,2.24785,2.24785,2.24753,2.24764,55500000.0
2005-02-02 19:48:00,2.24733,2.24788,2.24733,2.24777,93300000.0
2005-02-02 19:49:00,2.2478,2.24786,2.24728,2.24786,100200000.0
2005-02-02 19:50:00,2.24766,2.24775,2.24739,2.24765,92700000.0
2005-02-02 19:51:00,2.24788,2.2481,2.24724,2.248,104500000.0
2005-02-02 19:52:00,2.24788,2.24815,2.24767,2.24815,51200000.0
2005-02-02 19:53:00,2.24839,2.24847,2.24813,2.24824,33700000.0
2005-02-02 19:54:00,2.24839,2.24864,2.2483,2.24861,57100000.0
2005-02-02 19:55:00,2.24834,2.24879,2.24834,2.24879,23500000.0
2005-02-02 19:56:00,2.24865,2.24883,2.24821,2.24853,66400000.0
2005-02-02 19:57:00,2.24827,2.24866,2.24788,2.24848,100100000.0
2005-02-02 19:58:00,2.2483,2.24876,2.24808,2.24835,115600001.0
2005-02-02 19:59:00,2.24833,2.24836,2.24742,2.24836,112000000.0
2005-02-02 20:00:00,2.24813,2.24859,2.24813,2.2485,64500000.0
2005-02-02 20:01:00,2.24859,2.24859,2.24755,2.2478,88700000.0
2005-02-02 20:02:00,2.2482,2.24832,2.24756,2.24818,33900000.0
2005-02-02 20:03:00,2.24811,2.24866,2.24811,2.24866,24400000.0
2005-02-02 20:04:00,2.24846,2.24866,2.24835,2.24866,35900000.0
2005-02-02 20:05:00,2.24797,2.24884,2.24797,2.24881,31200000.0
2005-02-02 20:06:00,2.24871,2.24877,2.24855,2.24856,30100000.0
2005-02-02 20:07:00,2.24885,2.24885,2.24819,2.24819,43500000.0
2005-02-02 20:08:00,2.24874,2.24889,2.24845,2.24861,103700000.0
2005-02-02 20:09:00,2.2483,2.24837,2.24775,2.24775,42400000.0
2005-02-02 20:10:00,2.24846,2.24877,2.24836,2.24877,30200000.0
2005-02-02 20:11:00,2.24863,2.24863,2.2483,2.2483,47000000.0
2005-02-02 20:12:00,2.24813,2.24855,2.24756,2.2485,173900001.0
2005-02-02 20:13:00,2.24806,2.2486,2.24792,2.24857,169399999.0
2005-02-02 20:14:00,2.2483,2.2485,2.24824,2.24832,83700000.0
2005-02-02 20:15:00,2.24847,2.24864,2.24803,2.2482,226500000.0
2005-02-02 20:16:00,2.24783,2.24856,2.24783,2.24842,147500000.0
2005-02-02 20:17:00,2.24845,2.24846,2.24815,2.2483,32400000.0
2005-02-02 20:18:00,2.24856,2.2486,2.24792,2.24851,58400000.0
2005-02-02 20:19:00,2.24867,2.24867,2.24821,2.24837,184999999.0
2005-02-02 20:20:00,2.24847,2.24847,2.24784,2.24825,197700000.0
2005-02-02 20:21:00,2.24856,2.24856,2.24813,2.24813,66400000.0
2005-02-02 20:22:00,2.24804,2.24857,2.24789,2.24857,105700000.0
2005-02-02 20:23:00,2.2484,2.24878,2.24806,2.2485,156300000.0
2005-02-02 20:24:00,2.2484,2.24845,2.24809,2.24835,26400000.0
2005-02-02 20:25:00,2.24821,2.24827,2.24785,2.24794,223800000.0
2005-02-02 20:26:00,2.24802,2.24816,2.2476,2.2476,124800000.0
2005-02-02 20:27:00,2.24735,2.24822,2.24735,2.24822,104800000.0
2005-02-02 20:28:00,2.24811,2.24824,2.2476,2.24817,216100000.0
2005-02-02 20:29:00,2.24803,2.24844,2.24803,2.2484,126500000.0
2005-02-02 20:30:00,2.2479,2.24856,2.2479,2.24849,438400001.0
2005-02-02 20:31:00,2.24817,2.24862,2.24785,2.24823,179300000.0
2005-02-02 20:32:00,2.24805,2.24874,2.24788,2.24874,385900001.0
2005-02-02 20:33:00,2.24829,2.24886,2.24829,2.24843,93800000.0
2005-02-02 20:34:00,2.24844,2.24876,2.24789,2.24868,57800000.0
2005-02-02 20:35:00,2.24861,2.24865,2.24817,2.24865,48500000.0
2005-02-02 20:36:00,2.24844,2.2486,2.24814,2.2486,71000000.0
2005-02-02 20:37:00,2.24841,2.24873,2.24809,2.24833,118200000.0
2005-02-02 20:38:00,2.24841,2.24882,2.24831,2.24855,144000000.0
2005-02-02 20:39:00,2.2482,2.24878,2.24805,2.24878,113900000.0
2005-02-02 20:40:00,2.24823,2.24878,2.24823,2.24873,169100001.0
2005-02-02 20:41:00,2.24888,2.24903,2.24855,2.24864,138100000.0
2005-02-02 20:42:00,2.24871,2.24885,2.24802,2.24831,59500000.0
2005-02-02 20:43:00,2.24852,2.24873,2.24795,2.24854,85400000.0
2005-02-02 20:44:00,2.2487,2.24873,2.24835,2.24873,186200000.0
2005-02-02 20:45:00,2.24872,2.24878,2.2482,2.24857,41700000.0
2005-02-02 20:46:00,2.24863,2.24873,2.24814,2.24814,23300000.0
2005-02-02 20:47:00,2.24873,2.24873,2.24808,2.24808,137800000.0
2005-02-02 20:48:00,2.24783,2.24861,2.24783,2.2485,216300001.0
2005-02-02 20:49:00,2.24827,2.24873,2.24804,2.2483,114400000.0
2005-02-02 20:50:00,2.24834,2.24858,2.24783,2.24783,142400000.0
2005-02-02 20:51:00,2.24817,2.24841,2.24806,2.24832,114200000.0
2005-02-02 20:52:00,2.24837,2.24849,2.24803,2.24849,136900000.0
2005-02-02 20:53:00,2.24839,2.24852,2.24795,2.24848,207300000.0
2005-02-02 20:54:00,2.2486,2.2488,2.24815,2.24868,137100000.0
2005-02-02 20:55:00,2.24836,2.2485,2.24806,2.24826,34300000.0
2005-02-02 20:56:00,2.2483,2.2486,2.24805,2.24805,200700000.0
2005-02-02 20:57:00,2.24817,2.24868,2.24802,2.24846,339000000.0
2005-02-02 20:58:00,2.2484,2.24863,2.24792,2.24805,187199999.0
2005-02-02 20:59:00,2.24811,2.24833,2.24777,2.24823,229600000.0
2005-02-02 21:00:00,2.24813,2.24831,2.24776,2.24814,232300001.0
2005-02-02 21:01:00,2.24801,2.24867,2.24797,2.24842,340000001.0
2005-02-02 21:02:00,2.24831,2.24835,2.24794,2.24794,114100000.0
2005-02-02 21:03:00,2.24763,2.24816,2.24763,2.24803,112200000.0
2005-02-02 21:04:00,2.24795,2.24836,2.24775,2.24836,52600000.0
2005-02-02 21:05:00,2.24814,2.24829,2.24762,2.24822,63200000.0
2005-02-02 21:06:00,2.24838,2.24838,2.24791,2.24806,71100000.0
2005-02-02 21:07:00,2.24821,2.24857,2.24817,2.2484,21800000.0
2005-02-02 21:08:00,2.24842,2.24853,2.24818,2.24833,39600000.0
2005-02-02 21:09:00,2.24837,2.24861,2.24801,2.24861,40900000.0
2005-02-02 21:10:00,2.24857,2.2488,2.24821,2.24839,105400000.0
2005-02-02 21:11:00,2.2486,2.24938,2.24847,2.24884,147200000.0
2005-02-02 21:12:00,2.24866,2.24917,2.24846,2.24902,54900001.0
2005-02-02 21:13:00,2.24906,2.24936,2.24868,2.24868,131000000.0
2005-02-02 21:14:00,2.24899,2.24957,2.24876,2.24957,137000000.0
2005-02-02 21:15:00,2.24947,2.24979,2.24901,2.24933,170500000.0
2005-02-02 21:16:00,2.24938,2.24955,2.24828,2.24955,81400000.0
2005-02-02 21:17:00,2.24955,2.24955,2.24854,2.24854,111400000.0
2005-02-02 21:18:00,2.24858,2.24912,2.2482,2.2487,126000000.0
2005-02-02 21:19:00,2.24825,2.24881,2.24785,2.24856,102500001.0
2005-02-02 21:20:00,2.24867,2.24894,2.2479,2.24894,210500000.0
2005-02-02 21:21:00,2.24914,2.25074,2.24875,2.25038,206700000.0
2005-02-02 21:22:00,2.25123,2.25143,2.24989,2.25059,122300000.0
2005-02-02 21:23:00,2.25063,2.25095,2.24976,2.25029,94900000.0
2005-02-02 21:24:00,2.25029,2.25057,2.24992,2.25033,46200000.0
2005-02-02 21:25:00,2.25035,2.25074,2.25014,2.25017,58300000.0
2005-02-02 21:26:00,2.25013,2.25076,2.24997,2.2507,29000000.0
2005-02-02 21:27:00,2.25015,2.25077,2.24987,2.25044,60100000.0
2005-02-02 21:28:00,2.25053,2.25083,2.24992,2.25052,97600000.0
2005-02-02 21:29:00,2.25073,2.25101,2.2504,2.25081,45400000.0
2005-02-02 21:30:00,2.25067,2.25067,2.24929,2.24932,31800000.0
2005-02-02 21:31:00,2.24935,2.2496,2.24912,2.24937,31500000.0
2005-02-02 21:32:00,2.24913,2.24927,2.24865,2.2488,137600000.0
2005-02-02 21:33:00,2.24865,2.24909,2.24849,2.24849,66700000.0
2005-02-02 21:34:00,2.24866,2.24942,2.24831,2.24865,134700000.0
2005-02-02 21:35:00,2.24863,2.2488,2.24833,2.24833,47200001.0
2005-02-02 21:36:00,2.24803,2.24803,2.24746,2.24778,33700000.0
2005-02-02 21:37:00,2.2477,2.24792,2.24764,2.24772,62500000.0
2005-02-02 21:38:00,2.24735,2.24789,2.24727,2.24761,65900000.0
2005-02-02 21:39:00,2.24732,2.24751,2.2472,2.24726,57200000.0
2005-02-02 21:40:00,2.2473,2.24746,2.24692,2.24725,35300000.0
2005-02-02 21:41:00,2.24734,2.24751,2.24698,2.24751,52700000.0
2005-02-02 21:42:00,2.24747,2.24776,2.24708,2.24753,96200000.0
2005-02-02 21:43:00,2.24762,2.24789,2.2473,2.2476,82700000.0
2005-02-02 21:44:00,2.24757,2.24819,2.24748,2.24773,106100000.0
2005-02-02 21:45:00,2.24785,2.24825,2.2473,2.24799,114100001.0
2005-02-02 21:46:00,2.248,2.24833,2.24785,2.24794,63200000.0
2005-02-02 21:47:00,2.24767,2.24798,2.24741,2.24798,100200000.0
2005-02-02 21:48:00,2.24799,2.24812,2.24793,2.24793,41200000.0
2005-02-02 21:49:00,2.24811,2.24867,2.24764,2.2478,116500001.0
2005-02-02 21:50:00,2.2478,2.24795,2.24754,2.24794,40400000.0
2005-02-02 21:51:00,2.24802,2.24802,2.2477,2.2479,49300000.0
2005-02-02 21:52:00,2.24762,2.24802,2.2475,2.24776,121000000.0
2005-02-02 21:53:00,2.24785,2.2483,2.24778,2.24811,54900000.0
2005-02-02 21:54:00,2.24801,2.24816,2.24781,2.24801,25600000.0
2005-02-02 21:55:00,2.2483,2.24864,2.24809,2.24853,79600000.0
2005-02-02 21:56:00,2.24844,2.24844,2.24775,2.24812,45600000.0
2005-02-02 21:57:00,2.24813,2.24837,2.2479,2.24825,37900000.0
2005-02-02 21:58:00,2.24833,2.24857,2.24814,2.2485,65900000.0
2005-02-02 21:59:00,2.24833,2.24833,2.2477,2.24816,169000001.0
2005-02-02 22:00:00,2.2481,2.24815,2.24736,2.24815,87300000.0
2005-02-02 22:01:00,2.2485,2.2485,2.24789,2.24793,40100000.0
2005-02-02 22:02:00,2.24766,2.24838,2.24766,2.24804,100200000.0
2005-02-02 22:03:00,2.24803,2.24803,2.24719,2.24725,17600000.0
2005-02-02 22:04:00,2.24739,2.24743,2.24698,2.24706,104300000.0
2005-02-02 22:05:00,2.24712,2.24758,2.2467,2.24758,76900000.0
2005-02-02 22:06:00,2.24727,2.24754,2.24713,2.24733,22900000.0
2005-02-02 22:07:00,2.24729,2.24747,2.24704,2.24719,25200000.0
2005-02-02 22:08:00,2.24726,2.2478,2.24725,2.24769,22400000.0
2005-02-02 22:09:00,2.24758,2.24768,2.24737,2.24757,36200000.0
2005-02-02 22:10:00,2.24822,2.24849,2.2481,2.24849,33800000.0
2005-02-02 22:11:00,2.24881,2.24882,2.24812,2.24828,63300000.0
2005-02-02 22:12:00,2.24847,2.24852,2.24798,2.24805,55300000.0
2005-02-02 22:13:00,2.24776,2.24827,2.24773,2.24827,48600000.0
2005-02-02 22:14:00,2.24832,2.24832,2.24773,2.24809,54200000.0
2005-02-02 22:15:00,2.24812,2.24845,2.24785,2.24836,118100000.0
2005-02-02 22:16:00,2.24825,2.24825,2.24738,2.24781,127700000.0
2005-02-02 22:17:00,2.24778,2.248,2.24762,2.248,39700001.0
2005-02-02 22:18:00,2.24805,2.24838,2.24792,2.24819,33599999.0
2005-02-02 22:19:00,2.24795,2.24814,2.24756,2.24814,45500000.0
2005-02-02 22:20:00,2.24819,2.24833,2.24731,2.24731,38900000.0
2005-02-02 22:21:00,2.24725,2.24789,2.24706,2.24789,27500000.0
2005-02-02 22:22:00,2.24777,2.2479,2.24739,2.24773,135600000.0
2005-02-02 22:23:00,2.24765,2.24788,2.24744,2.24764,76500000.0
2005-02-02 22:24:00,2.24744,2.24794,2.24724,2.24794,27100000.0
2005-02-02 22:25:00,2.24758,2.24787,2.24694,2.24751,56300000.0
2005-02-02 22:26:00,2.24748,2.24782,2.2473,2.24753,40700000.0
2005-02-02 22:27:00,2.24725,2.2476,2.24713,2.2476,38400000.0
2005-02-02 22:28:00,2.24724,2.24758,2.24717,2.24743,46000000.0
2005-02-02 22:29:00,2.24753,2.24782,2.24707,2.24782,123300000.0
2005-02-02 22:30:00,2.24767,2.24774,2.24733,2.24762,121600000.0
2005-02-02 22:31:00,2.24769,2.24769,2.24735,2.24757,49500001.0
2005-02-02 22:32:00,2.24777,2.24816,2.24777,2.24799,26300000.0
2005-02-02 22:33:00,2.24811,2.24863,2.24778,2.24833,55400000.0
2005-02-02 22:34:00,2.24783,2.2482,2.24759,2.24759,71600000.0
2005-02-02 22:35:00,2.24772,2.24774,2.24738,2.24743,43000000.0
2005-02-02 22:36:00,2.24775,2.24779,2.24728,2.24746,35400000.0
2005-02-02 22:37:00,2.24738,2.24766,2.24724,2.24724,62500000.0
2005-02-02 22:38:00,2.24751,2.24794,2.24751,2.24765,44800000.0
2005-02-02 22:39:00,2.24737,2.24737,2.24672,2.24702,34200000.0
2005-02-02 22:40:00,2.24653,2.24729,2.24653,2.24657,32600000.0
2005-02-02 22:41:00,2.24709,2.24718,2.24664,2.24672,49100000.0
2005-02-02 22:42:00,2.24672,2.2471,2.24641,2.24668,85199999.0
2005-02-02 22:43:00,2.2467,2.247,2.24629,2.24629,125300000.0
2005-02-02 22:44:00,2.24643,2.24712,2.24643,2.24711,61000000.0
2005-02-02 22:45:00,2.24707,2.24745,2.24685,2.247,69400001.0
2005-02-02 22:46:00,2.24732,2.24738,2.24709,2.24732,93300000.0
2005-02-02 22:47:00,2.24748,2.24757,2.24727,2.24735,37400000.0
2005-02-02 22:48:00,2.24725,2.24745,2.2469,2.24745,76800000.0
2005-02-02 22:49:00,2.24746,2.24762,2.2469,2.24762,71100000.0
2005-02-02 22:50:00,2.24741,2.24741,2.24716,2.24716,20200000.0
2005-02-02 22:51:00,2.24719,2.24743,2.24671,2.247,69300000.0
2005-02-02 22:52:00,2.24693,2.2475,2.24682,2.24736,49900000.0
2005-02-02 22:53:00,2.2472,2.24773,2.24719,2.24773,29300000.0
2005-02-02 22:54:00,2.24715,2.24771,2.24709,2.24771,34600000.0
2005-02-02 22:55:00,2.24768,2.24768,2.24686,2.24686,42900000.0
2005-02-02 22:56:00,2.2478,2.24781,2.24741,2.24759,46700000.0
2005-02-02 22:57:00,2.24771,2.24841,2.2477,2.24841,30400000.0
2005-02-02 22:58:00,2.24789,2.24806,2.24754,2.24759,30500000.0
2005-02-02 22:59:00,2.24814,2.24814,2.24759,2.24759,26500000.0
2005-02-02 23:00:00,2.24777,2.2481,2.24767,2.24792,61700000.0
2005-02-02 23:01:00,2.24775,2.24796,2.24746,2.24765,24800000.0
2005-02-02 23:02:00,2.24749,2.24749,2.2471,2.2471,42100000.0
2005-02-02 23:03:00,2.24721,2.24737,2.2471,2.2473,21600000.0
2005-02-02 23:04:00,2.24668,2.24747,2.24668,2.24733,33000000.0
2005-02-02 23:05:00,2.24732,2.24736,2.24634,2.24659,26800000.0
2005-02-02 23:06:00,2.24664,2.24737,2.24664,2.24737,18000000.0
2005-02-02 23:07:00,2.2471,2.24737,2.24671,2.24737,19200000.0
2005-02-02 23:08:00,2.24722,2.24724,2.24678,2.24724,28100000.0
2005-02-02 23:09:00,2.24737,2.24737,2.24695,2.24721,46700001.0
2005-02-02 23:10:00,2.24712,2.24762,2.2468,2.24762,29200000.0
2005-02-02 23:11:00,2.24731,2.24741,2.24701,2.2474,25900000.0
2005-02-02 23:12:00,2.24666,2.24751,2.24666,2.24751,17400000.0
2005-02-02 23:13:00,2.24719,2.2473,2.24649,2.24649,33500000.0
2005-02-02 23:14:00,2.2469,2.24708,2.24653,2.24687,34300000.0
2005-02-02 23:15:00,2.24668,2.24724,2.24668,2.24712,26600000.0
2005-02-02 23:16:00,2.24759,2.24759,2.24694,2.24695,36800000.0
2005-02-02 23:17:00,2.24727,2.24727,2.24662,2.24672,46900000.0
2005-02-02 23:18:00,2.24702,2.24716,2.2464,2.24716,26700000.0
2005-02-02 23:19:00,2.24708,2.24747,2.24693,2.24747,57299999.0
2005-02-02 23:20:00,2.2471,2.2476,2.2471,2.24747,24400000.0
2005-02-02 23:21:00,2.24759,2.2478,2.24739,2.24746,55299999.0
2005-02-02 23:22:00,2.2476,2.24794,2.24742,2.24792,32200000.0
2005-02-02 23:23:00,2.24813,2.24816,2.24761,2.24761,27000000.0
2005-02-02 23:24:00,2.24793,2.24829,2.24777,2.2481,35500000.0
2005-02-02 23:25:00,2.24788,2.24816,2.24785,2.24785,74500000.0
2005-02-02 23:26:00,2.24808,2.24829,2.24789,2.248,27700000.0
2005-02-02 23:27:00,2.24788,2.24812,2.24771,2.24783,48700000.0
2005-02-02 23:28:00,2.24786,2.2481,2.24769,2.24776,47000000.0
2005-02-02 23:29:00,2.24782,2.24822,2.24771,2.24797,48000000.0
2005-02-02 23:30:00,2.24832,2.24838,2.24798,2.24822,34600000.0
2005-02-02 23:31:00,2.24792,2.24844,2.24777,2.24807,44200000.0
2005-02-02 23:32:00,2.24781,2.24816,2.24749,2.24749,42600000.0
2005-02-02 23:33:00,2.24757,2.24798,2.24713,2.24713,78400000.0
2005-02-02 23:34:00,2.24731,2.24804,2.24731,2.24798,38200000.0
2005-02-02 23:35:00,2.24807,2.24817,2.24763,2.24817,53000000.0
2005-02-02 23:36:00,2.24821,2.24851,2.24779,2.2478,29800000.0
2005-02-02 23:37:00,2.2482,2.24834,2.24773,2.24805,28600000.0
2005-02-02 23:38:00,2.24787,2.24805,2.24731,2.24731,11300000.0
2005-02-02 23:39:00,2.24782,2.24812,2.24768,2.24768,36500001.0
2005-02-02 23:40:00,2.24778,2.24818,2.24739,2.24806,40700000.0
2005-02-02 23:41:00,2.24816,2.24816,2.24742,2.24768,44300000.0
2005-02-02 23:42:00,2.24788,2.24792,2.24764,2.24774,35100000.0
2005-02-02 23:43:00,2.24785,2.24808,2.24764,2.24781,49700000.0
2005-02-02 23:44:00,2.24773,2.24892,2.24764,2.24892,37600000.0
2005-02-02 23:45:00,2.2488,2.2488,2.24844,2.24853,20800000.0
2005-02-02 23:46:00,2.24872,2.2494,2.24872,2.2494,27000000.0
2005-02-02 23:47:00,2.2488,2.24962,2.24873,2.24962,39100000.0
2005-02-02 23:48:00,2.24928,2.24953,2.24928,2.24953,31000000.0
2005-02-02 23:49:00,2.24913,2.24928,2.24885,2.24889,49100000.0
2005-02-02 23:50:00,2.249,2.24937,2.24894,2.24894,24400000.0
2005-02-02 23:51:00,2.24891,2.24917,2.24883,2.24889,21000000.0
2005-02-02 23:52:00,2.24886,2.24924,2.24872,2.24913,42700000.0
2005-02-02 23:53:00,2.24888,2.24959,2.24863,2.24946,26700000.0
2005-02-02 23:54:00,2.2494,2.24955,2.24888,2.24939,36700000.0
2005-02-02 23:55:00,2.24946,2.24972,2.24926,2.24947,60100000.0
2005-02-02 23:56:00,2.24961,2.24961,2.24896,2.24921,31700000.0
2005-02-02 23:57:00,2.24918,2.24957,2.24918,2.24949,39000000.0
2005-02-02 23:58:00,2.24875,2.24954,2.24875,2.2494,23400000.0
2005-02-02 23:59:00,2.24942,2.24963,2.24942,2.24963,20300000.0
2005-02-03 00:00:00,2.24943,2.24992,2.24936,2.2496,27800000.0
2005-02-03 00:01:00,2.24999,2.24999,2.24947,2.24981,25900000.0
2005-02-03 00:02:00,2.24959,2.24987,2.2495,2.2496,44000000.0
2005-02-03 00:03:00,2.24959,2.24968,2.24934,2.24949,37400000.0
2005-02-03 00:04:00,2.24959,2.24979,2.24933,2.24979,53100000.0
2005-02-03 00:05:00,2.24958,2.24991,2.24958,2.24965,27000000.0
2005-02-03 00:06:00,2.24973,2.2498,2.24936,2.24963,37300000.0
2005-02-03 00:07:00,2.24997,2.25005,2.24975,2.25005,52100000.0
2005-02-03 00:08:00,2.25016,2.25019,2.24961,2.24963,32900000.0
2005-02-03 00:09:00,2.24978,2.25023,2.24927,2.25023,24400000.0
2005-02-03 00:10:00,2.25039,2.25039,2.24991,2.25015,24200000.0
2005-02-03 00:11:00,2.25012,2.25044,2.24993,2.24993,48400000.0
2005-02-03 00:12:00,2.24998,2.25012,2.24968,2.24988,41300000.0
2005-02-03 00:13:00,2.24996,2.24996,2.24962,2.24966,25000000.0
2005-02-03 00:14:00,2.24966,2.2497,2.24919,2.24946,42000000.0
2005-02-03 00:15:00,2.24952,2.24971,2.24929,2.24929,38800000.0
2005-02-03 00:16:00,2.24988,2.25025,2.24964,2.25018,41200000.0
2005-02-03 00:17:00,2.24979,2.25005,2.2497,2.24986,34800000.0
2005-02-03 00:18:00,2.2496,2.24991,2.24951,2.24988,38700000.0
2005-02-03 00:19:00,2.24984,2.25003,2.2496,2.24971,35600000.0
2005-02-03 00:20:00,2.24935,2.24987,2.24916,2.24972,29100000.0
2005-02-03 00:21:00,2.24923,2.24985,2.24916,2.24985,36700000.0
2005-02-03 00:22:00,2.24982,2.24984,2.24901,2.24912,37300000.0
2005-02-03 00:23:00,2.24982,2.24983,2.24951,2.24981,65900000.0
2005-02-03 00:24:00,2.24968,2.24976,2.24937,2.24962,37200000.0
2005-02-03 00:25:00,2.24972,2.24994,2.24967,2.24992,29900000.0
2005-02-03 00:26:00,2.24961,2.25003,2.24944,2.24956,47200000.0
2005-02-03 00:27:00,2.24963,2.24993,2.24939,2.24939,24800000.0
2005-02-03 00:28:00,2.24965,2.24987,2.24944,2.2496,63600000.0
2005-02-03 00:29:00,2.24911,2.24951,2.249,2.2491,36000000.0
2005-02-03 00:30:00,2.24995,2.25004,2.24924,2.24938,23400000.0
2005-02-03 00:31:00,2.24983,2.25015,2.24974,2.25015,43400000.0
2005-02-03 00:32:00,2.25032,2.25032,2.24978,2.24984,28000000.0
2005-02-03 00:33:00,2.24972,2.24974,2.2495,2.24965,21700000.0
2005-02-03 00:34:00,2.24944,2.24978,2.24926,2.24972,39700000.0
2005-02-03 00:35:00,2.24967,2.24986,2.24902,2.24902,33800000.0
2005-02-03 00:36:00,2.24959,2.24988,2.24947,2.24988,33100000.0
2005-02-03 00:37:00,2.24967,2.24968,2.24896,2.24898,21800000.0
2005-02-03 00:38:00,2.24969,2.24969,2.24875,2.2495,52700000.0
2005-02-03 00:39:00,2.24961,2.24971,2.24941,2.24971,23100000.0
2005-02-03 00:40:00,2.24919,2.2493,2.24891,2.2493,15100000.0
2005-02-03 00:41:00,2.24931,2.24931,2.24888,2.24905,33900000.0
2005-02-03 00:42:00,2.24927,2.24962,2.24916,2.24916,38000000.0
2005-02-03 00:43:00,2.24943,2.24943,2.24906,2.2492,50100000.0
2005-02-03 00:44:00,2.24925,2.24944,2.24876,2.24936,18000000.0
2005-02-03 00:45:00,2.24924,2.24932,2.24903,2.24913,33800000.0
2005-02-03 00:46:00,2.24881,2.24907,2.24873,2.24883,19300000.0
2005-02-03 00:47:00,2.24905,2.24931,2.24885,2.24908,24400000.0
2005-02-03 00:48:00,2.24902,2.24902,2.24809,2.24809,22800000.0
2005-02-03 00:49:00,2.24848,2.24882,2.24807,2.24807,59200000.0
2005-02-03 00:50:00,2.24879,2.24894,2.24851,2.24851,57300000.0
2005-02-03 00:51:00,2.24851,2.24893,2.24837,2.24864,38500000.0
2005-02-03 00:52:00,2.24873,2.24898,2.24839,2.24898,45800000.0
2005-02-03 00:53:00,2.24884,2.24893,2.24837,2.24855,38000000.0
2005-02-03 00:54:00,2.24877,2.24884,2.24852,2.24863,62200001.0
2005-02-03 00:55:00,2.24873,2.24897,2.24854,2.24897,40800001.0
2005-02-03 00:56:00,2.2487,2.24895,2.24859,2.24891,23800000.0
2005-02-03 00:57:00,2.24886,2.24886,2.24859,2.24875,12300000.0
2005-02-03 00:58:00,2.24865,2.24889,2.24857,2.24857,40200001.0
2005-02-03 00:59:00,2.24878,2.24895,2.24877,2.2488,29200000.0
2005-02-03 01:00:00,2.24908,2.24908,2.24855,2.2486,42300000.0
2005-02-03 01:01:00,2.24817,2.24879,2.24775,2.24879,27800000.0
2005-02-03 01:02:00,2.24863,2.24943,2.2486,2.24924,36500000.0
2005-02-03 01:03:00,2.24892,2.24898,2.24876,2.24879,33400000.0
2005-02-03 01:04:00,2.24883,2.24914,2.24862,2.24906,38200000.0
2005-02-03 01:05:00,2.24865,2.24884,2.24848,2.24848,31300000.0
2005-02-03 01:06:00,2.24874,2.24884,2.24838,2.24884,24600000.0
2005-02-03 01:07:00,2.24906,2.24924,2.24858,2.24872,25900000.0
2005-02-03 01:08:00,2.24875,2.24897,2.24844,2.2489,64500000.0
2005-02-03 01:09:00,2.24865,2.24904,2.24839,2.24904,45300000.0
2005-02-03 01:10:00,2.24907,2.24919,2.24828,2.24828,37400000.0
2005-02-03 01:11:00,2.24892,2.24897,2.24838,2.24838,53900000.0
2005-02-03 01:12:00,2.24885,2.24899,2.24847,2.24895,41100000.0
2005-02-03 01:13:00,2.24861,2.24909,2.24851,2.24881,29900000.0
2005-02-03 01:14:00,2.24879,2.24891,2.24819,2.24819,52200001.0
2005-02-03 01:15:00,2.24859,2.24912,2.24859,2.24912,13600000.0
2005-02-03 01:16:00,2.2491,2.24918,2.24845,2.24907,54800000.0
2005-02-03 01:17:00,2.24882,2.24882,2.24839,2.24875,34300000.0
2005-02-03 01:18:00,2.24846,2.24883,2.2484,2.24883,35300000.0
2005-02-03 01:19:00,2.2487,2.24882,2.24824,2.24882,29600000.0
2005-02-03 01:20:00,2.2482,2.24892,2.24813,2.24892,38600000.0
2005-02-03 01:21:00,2.24862,2.24882,2.24828,2.24881,56300000.0
2005-02-03 01:22:00,2.24841,2.24847,2.24788,2.24792,38900000.0
2005-02-03 01:23:00,2.2488,2.24894,2.24802,2.24802,20300000.0
2005-02-03 01:24:00,2.24849,2.24856,2.24794,2.24794,21400000.0
2005-02-03 01:25:00,2.24884,2.24899,2.2484,2.24899,41900000.0
2005-02-03 01:26:00,2.24862,2.24923,2.24842,2.24923,21300000.0
2005-02-03 01:27:00,2.2491,2.24945,2.24856,2.24945,54000000.0
2005-02-03 01:28:00,2.24897,2.2491,2.24864,2.24881,27900000.0
2005-02-03 01:29:00,2.24848,2.2488,2.24804,2.24847,52600000.0
2005-02-03 01:30:00,2.24845,2.24871,2.24838,2.24853,31000000.0
2005-02-03 01:31:00,2.24832,2.24863,2.24807,2.24819,44300000.0
2005-02-03 01:32:00,2.24879,2.24879,2.24828,2.24867,15000000.0
2005-02-03 01:33:00,2.24842,2.24874,2.24815,2.24817,32900000.0
2005-02-03 01:34:00,2.24836,2.24882,2.24816,2.24853,60100000.0
2005-02-03 01:35:00,2.2486,2.24882,2.24807,2.24857,38000000.0
2005-02-03 01:36:00,2.24889,2.24974,2.24873,2.24974,33400000.0
2005-02-03 01:37:00,2.24975,2.24993,2.24921,2.24962,47400000.0
2005-02-03 01:38:00,2.24956,2.25066,2.2495,2.25066,33000000.0
2005-02-03 01:39:00,2.25052,2.25056,2.24952,2.24958,30400000.0
2005-02-03 01:40:00,2.24969,2.24969,2.24921,2.24921,30200000.0
2005-02-03 01:41:00,2.24918,2.24945,2.24892,2.24918,52600000.0
2005-02-03 01:42:00,2.24917,2.24936,2.24876,2.24919,26400000.0
2005-02-03 01:43:00,2.24841,2.24928,2.2484,2.24909,35600000.0
2005-02-03 01:44:00,2.24932,2.24942,2.24892,2.24926,37100000.0
2005-02-03 01:45:00,2.24946,2.24946,2.24912,2.2492,31300000.0
2005-02-03 01:46:00,2.24931,2.24952,2.24898,2.24904,32400000.0
2005-02-03 01:47:00,2.24882,2.24906,2.24861,2.24878,42100000.0
2005-02-03 01:48:00,2.24901,2.24902,2.24857,2.24893,29000000.0
2005-02-03 01:49:00,2.24871,2.24916,2.24871,2.24872,20800000.0
2005-02-03 01:50:00,2.24847,2.24904,2.24847,2.24894,22800000.0
2005-02-03 01:51:00,2.24862,2.24872,2.24832,2.24832,28100000.0
2005-02-03 01:52:00,2.24825,2.24838,2.2479,2.24821,41100000.0
2005-02-03 01:53:00,2.24802,2.2485,2.24787,2.24829,45200000.0
2005-02-03 01:54:00,2.24802,2.24853,2.24802,2.24837,52399999.0
2005-02-03 01:55:00,2.24828,2.24843,2.24803,2.24803,20400000.0
2005-02-03 01:56:00,2.24822,2.24822,2.24771,2.24776,41100001.0
2005-02-03 01:57:00,2.24849,2.24849,2.24813,2.24827,72300000.0
2005-02-03 01:58:00,2.24861,2.24861,2.24817,2.24835,36200000.0
2005-02-03 01:59:00,2.2484,2.24856,2.24793,2.24809,47500000.0
2005-02-03 02:00:00,2.24801,2.24849,2.24789,2.24812,35900000.0
2005-02-03 02:01:00,2.24802,2.24845,2.24801,2.24845,30400000.0
2005-02-03 02:02:00,2.24851,2.24851,2.24815,2.24849,39900000.0
2005-02-03 02:03:00,2.24833,2.24906,2.24833,2.24898,33200000.0
2005-02-03 02:04:00,2.2489,2.2489,2.24819,2.24881,41100000.0
2005-02-03 02:05:00,2.24838,2.24897,2.24817,2.24897,65200000.0
2005-02-03 02:06:00,2.24842,2.24853,2.24817,2.24832,34300000.0
2005-02-03 02:07:00,2.24813,2.24853,2.24808,2.24809,32300000.0
2005-02-03 02:08:00,2.24817,2.24832,2.2479,2.24807,47200000.0
2005-02-03 02:09:00,2.24816,2.24841,2.248,2.24822,23600000.0
2005-02-03 02:10:00,2.24832,2.24835,2.24788,2.24802,30300000.0
2005-02-03 02:11:00,2.24802,2.24837,2.24802,2.24814,27100000.0
2005-02-03 02:12:00,2.24824,2.24824,2.24777,2.24812,37900000.0
2005-02-03 02:13:00,2.24817,2.24826,2.24779,2.24784,46800000.0
2005-02-03 02:14:00,2.24768,2.24811,2.24762,2.24791,55600000.0
2005-02-03 02:15:00,2.24776,2.24789,2.24755,2.24757,33300000.0
2005-02-03 02:16:00,2.24772,2.24801,2.24772,2.24798,29400000.0
2005-02-03 02:17:00,2.2479,2.2479,2.24741,2.24773,40600000.0
2005-02-03 02:18:00,2.24762,2.24813,2.24734,2.24801,41800000.0
2005-02-03 02:19:00,2.24773,2.2483,2.24773,2.24828,35600000.0
2005-02-03 02:20:00,2.24827,2.24833,2.24782,2.24824,22800000.0
2005-02-03 02:21:00,2.24794,2.2484,2.24785,2.24834,30100000.0
2005-02-03 02:22:00,2.24845,2.24855,2.24798,2.24813,41900000.0
2005-02-03 02:23:00,2.24875,2.24884,2.2485,2.2485,24600000.0
2005-02-03 02:24:00,2.24873,2.24927,2.2486,2.24912,51400001.0
2005-02-03 02:25:00,2.24963,2.24972,2.24912,2.24969,33600000.0
2005-02-03 02:26:00,2.24939,2.24955,2.24914,2.24955,39000000.0
2005-02-03 02:27:00,2.24941,2.24961,2.24918,2.24957,48700000.0
2005-02-03 02:28:00,2.24942,2.24949,2.24891,2.249,31300000.0
2005-02-03 02:29:00,2.24949,2.24949,2.24888,2.24893,22500000.0
2005-02-03 02:30:00,2.24933,2.24957,2.24925,2.24925,27800000.0
2005-02-03 02:31:00,2.24912,2.24971,2.24908,2.24971,32600000.0
2005-02-03 02:32:00,2.25008,2.25061,2.24987,2.25061,39200000.0
2005-02-03 02:33:00,2.25042,2.25054,2.24992,2.25028,65700000.0
2005-02-03 02:34:00,2.25012,2.25031,2.24975,2.2502,42500000.0
2005-02-03 02:35:00,2.24995,2.25016,2.24984,2.24986,33100000.0
2005-02-03 02:36:00,2.24983,2.25011,2.24964,2.24994,33500000.0
2005-02-03 02:37:00,2.24997,2.25028,2.24989,2.25028,29900000.0
2005-02-03 02:38:00,2.25032,2.25039,2.24965,2.24966,25400000.0
2005-02-03 02:39:00,2.24996,2.25008,2.2497,2.24974,45700000.0
2005-02-03 02:40:00,2.24952,2.25013,2.24952,2.25013,45700000.0
2005-02-03 02:41:00,2.25003,2.25003,2.24897,2.24897,34100000.0
2005-02-03 02:42:00,2.24918,2.24985,2.24898,2.24981,49000000.0
2005-02-03 02:43:00,2.24979,2.25008,2.24973,2.24973,20800000.0
2005-02-03 02:44:00,2.24953,2.25007,2.24943,2.25007,25100000.0
2005-02-03 02:45:00,2.24995,2.25019,2.24966,2.24966,27900000.0
2005-02-03 02:46:00,2.25,2.25023,2.24979,2.25018,51200000.0
2005-02-03 02:47:00,2.24968,2.25034,2.24968,2.25015,17200000.0
2005-02-03 02:48:00,2.2497,2.25004,2.24949,2.24999,77300000.0
2005-02-03 02:49:00,2.24935,2.24992,2.24922,2.24959,29900000.0
2005-02-03 02:50:00,2.24911,2.24957,2.24902,2.24949,30600000.0
2005-02-03 02:51:00,2.24931,2.24984,2.24931,2.24963,31600000.0
2005-02-03 02:52:00,2.24934,2.2494,2.24899,2.2494,25800000.0
2005-02-03 02:53:00,2.24925,2.24951,2.2491,2.24931,59299999.0
2005-02-03 02:54:00,2.2493,2.24958,2.24906,2.24949,36600000.0
2005-02-03 02:55:00,2.24952,2.24964,2.24916,2.2494,39600000.0
2005-02-03 02:56:00,2.24939,2.24955,2.24906,2.24955,26100000.0
2005-02-03 02:57:00,2.24913,2.24966,2.24906,2.24916,38100000.0
2005-02-03 02:58:00,2.24977,2.24987,2.24925,2.24949,43600000.0
2005-02-03 02:59:00,2.24945,2.24968,2.24926,2.24967,39000000.0
2005-02-03 03:00:00,2.24942,2.24953,2.2489,2.24904,36500000.0
2005-02-03 03:01:00,2.24917,2.24944,2.24865,2.24865,35500000.0
2005-02-03 03:02:00,2.24906,2.24935,2.24867,2.24867,47900000.0
2005-02-03 03:03:00,2.24863,2.24928,2.24863,2.24912,44100000.0
2005-02-03 03:04:00,2.2491,2.24956,2.2491,2.24945,42100000.0
2005-02-03 03:05:00,2.24896,2.24955,2.24896,2.24955,29800000.0
2005-02-03 03:06:00,2.24972,2.24977,2.24891,2.24899,41500000.0
2005-02-03 03:07:00,2.2491,2.24969,2.249,2.24969,25700000.0
2005-02-03 03:08:00,2.24967,2.24976,2.24907,2.24976,57000000.0
2005-02-03 03:09:00,2.24926,2.2497,2.24922,2.24955,14500000.0
2005-02-03 03:10:00,2.24938,2.24955,2.24925,2.24943,35400000.0
2005-02-03 03:11:00,2.24891,2.24905,2.24872,2.24905,40800000.0
2005-02-03 03:12:00,2.24849,2.24964,2.24849,2.24964,32500000.0
2005-02-03 03:13:00,2.24993,2.25017,2.24967,2.25005,33600000.0
2005-02-03 03:14:00,2.25022,2.25041,2.25,2.25038,26400000.0
2005-02-03 03:15:00,2.24995,2.25043,2.2497,2.24986,28800000.0
2005-02-03 03:16:00,2.24955,2.25,2.24931,2.24981,38200000.0
2005-02-03 03:17:00,2.24976,2.24976,2.24936,2.24974,38300000.0
2005-02-03 03:18:00,2.25032,2.25038,2.24978,2.25028,41600000.0
2005-02-03 03:19:00,2.25015,2.25026,2.24989,2.24989,37600000.0
2005-02-03 03:20:00,2.25019,2.25019,2.24973,2.24988,52300000.0
2005-02-03 03:21:00,2.2496,2.24978,2.2493,2.24942,79600000.0
2005-02-03 03:22:00,2.24888,2.2502,2.24884,2.25003,31800000.0
2005-02-03 03:23:00,2.24984,2.25023,2.24981,2.24981,50200000.0
2005-02-03 03:24:00,2.24998,2.25039,2.24964,2.24987,53900000.0
2005-02-03 03:25:00,2.24976,2.25003,2.2496,2.24983,35100000.0
2005-02-03 03:26:00,2.24981,2.24993,2.2493,2.2493,32700000.0
2005-02-03 03:27:00,2.25002,2.25026,2.24964,2.24996,37800000.0
2005-02-03 03:28:00,2.24983,2.24985,2.24939,2.24983,35000000.0
2005-02-03 03:29:00,2.24955,2.24993,2.24937,2.24973,34100000.0
2005-02-03 03:30:00,2.24957,2.24964,2.24922,2.24931,43700000.0
2005-02-03 03:31:00,2.24913,2.24939,2.24897,2.24939,43500000.0
2005-02-03 03:32:00,2.24961,2.24993,2.24961,2.24981,31700000.0
2005-02-03 03:33:00,2.24963,2.24987,2.2495,2.24977,39600000.0
2005-02-03 03:34:00,2.24974,2.25002,2.24963,2.25002,23300000.0
2005-02-03 03:35:00,2.24961,2.25017,2.24952,2.25017,35600000.0
2005-02-03 03:36:00,2.25004,2.25026,2.24992,2.25006,28300000.0
2005-02-03 03:37:00,2.25007,2.25019,2.24983,2.25008,37500000.0
2005-02-03 03:38:00,2.25015,2.25021,2.2495,2.24954,53900000.0
2005-02-03 03:39:00,2.2496,2.24969,2.24947,2.24968,31400000.0
2005-02-03 03:40:00,2.24954,2.24985,2.2494,2.24985,22100000.0
2005-02-03 03:41:00,2.24972,2.24972,2.2493,2.24959,17900000.0
2005-02-03 03:42:00,2.24953,2.24953,2.2494,2.2494,7000000.0
2005-02-03 03:43:00,2.24935,2.24976,2.24917,2.24976,31700000.0
2005-02-03 03:44:00,2.24934,2.2496,2.24923,2.24935,57600000.0
2005-02-03 03:45:00,2.24948,2.24995,2.24948,2.24979,38400000.0
2005-02-03 03:46:00,2.24983,2.24991,2.24964,2.24988,33000000.0
2005-02-03 03:47:00,2.2499,2.25008,2.24964,2.25008,28200000.0
2005-02-03 03:48:00,2.24968,2.24982,2.24934,2.24974,78800000.0
2005-02-03 03:49:00,2.2495,2.24975,2.24927,2.24961,42300000.0
2005-02-03 03:50:00,2.24985,2.25,2.24931,2.24973,54500000.0
2005-02-03 03:51:00,2.24985,2.24986,2.24913,2.24913,34800000.0
2005-02-03 03:52:00,2.24969,2.25018,2.24949,2.24999,45100000.0
2005-02-03 03:53:00,2.24974,2.24986,2.24941,2.24966,33200000.0
2005-02-03 03:54:00,2.24985,2.25068,2.24985,2.25054,19100000.0
2005-02-03 03:55:00,2.25073,2.2509,2.25029,2.25063,59700000.0
2005-02-03 03:56:00,2.25091,2.25099,2.25048,2.25048,28600000.0
2005-02-03 03:57:00,2.25082,2.25101,2.25044,2.25053,30400000.0
2005-02-03 03:58:00,2.24998,2.25124,2.24994,2.25124,32200000.0
2005-02-03 03:59:00,2.25133,2.25138,2.25084,2.25128,71300000.0
2005-02-03 04:00:00,2.25116,2.25201,2.25116,2.25201,23200000.0
2005-02-03 04:01:00,2.2537,2.25471,2.25324,2.25471,39100000.0
2005-02-03 04:02:00,2.25443,2.25483,2.25395,2.25415,48000000.0
2005-02-03 04:03:00,2.25419,2.25437,2.25373,2.25418,56800000.0
2005-02-03 04:04:00,2.25415,2.25426,2.25373,2.25379,48400000.0
2005-02-03 04:05:00,2.25368,2.25402,2.25333,2.25336,42700000.0
2005-02-03 04:06:00,2.2532,2.25323,2.2524,2.25241,47000000.0
2005-02-03 04:07:00,2.25237,2.25248,2.25145,2.25172,28200000.0
2005-02-03 04:08:00,2.25172,2.25189,2.25142,2.2515,56699999.0
2005-02-03 04:09:00,2.25134,2.25178,2.25114,2.25178,15000000.0
2005-02-03 04:10:00,2.25157,2.25173,2.2513,2.25161,29700000.0
2005-02-03 04:11:00,2.25146,2.25168,2.25094,2.25131,23500000.0
2005-02-03 04:12:00,2.2515,2.25194,2.25146,2.25194,20900000.0
2005-02-03 04:13:00,2.2517,2.25207,2.25136,2.25195,51200000.0
2005-02-03 04:14:00,2.25214,2.2525,2.25191,2.2525,35200000.0
2005-02-03 04:15:00,2.25193,2.25276,2.25193,2.25269,13200000.0
2005-02-03 04:16:00,2.25244,2.25293,2.25234,2.25259,21600000.0
2005-02-03 04:17:00,2.25258,2.25258,2.25213,2.25215,39900000.0
2005-02-03 04:18:00,2.2524,2.25256,2.2523,2.2523,24600000.0
2005-02-03 04:19:00,2.25233,2.25233,2.25172,2.25172,36700000.0
2005-02-03 04:20:00,2.2519,2.25197,2.25137,2.25161,35100000.0
2005-02-03 04:21:00,2.25159,2.25166,2.25107,2.25166,46500000.0
2005-02-03 04:22:00,2.25191,2.25202,2.25163,2.25179,48500000.0
2005-02-03 04:23:00,2.25145,2.25186,2.25144,2.2517,31300000.0
2005-02-03 04:24:00,2.25138,2.25157,2.25125,2.25143,34800000.0
2005-02-03 04:25:00,2.2514,2.25162,2.25123,2.25142,42000000.0
2005-02-03 04:26:00,2.25152,2.25167,2.25139,2.2514,80499998.0
2005-02-03 04:27:00,2.25164,2.25201,2.25164,2.25201,12200000.0
2005-02-03 04:28:00,2.25205,2.25205,2.25152,2.25178,25200000.0
2005-02-03 04:29:00,2.25192,2.25192,2.25162,2.25192,33000000.0
2005-02-03 04:30:00,2.25207,2.25219,2.25176,2.25186,23900000.0
2005-02-03 04:31:00,2.25144,2.25174,2.25125,2.25147,29500000.0
2005-02-03 04:32:00,2.25188,2.25197,2.25166,2.25197,37400000.0
2005-02-03 04:33:00,2.25181,2.25196,2.25166,2.25183,53100000.0
2005-02-03 04:34:00,2.25164,2.25172,2.25118,2.25118,33600000.0
2005-02-03 04:35:00,2.25141,2.25175,2.25132,2.25155,44700000.0
2005-02-03 04:36:00,2.2516,2.25166,2.25123,2.25123,32100000.0
2005-02-03 04:37:00,2.25133,2.25162,2.25099,2.25162,33600000.0
2005-02-03 04:38:00,2.2513,2.2513,2.25072,2.25107,57200000.0
2005-02-03 04:39:00,2.25088,2.25135,2.25075,2.25135,26400000.0
2005-02-03 04:40:00,2.25099,2.25148,2.25091,2.25148,22500000.0
2005-02-03 04:41:00,2.25135,2.2515,2.25109,2.25125,52400000.0
2005-02-03 04:42:00,2.25137,2.25163,2.25122,2.25163,26400000.0
2005-02-03 04:43:00,2.25157,2.25157,2.25113,2.25138,28100000.0
2005-02-03 04:44:00,2.25113,2.25129,2.25086,2.25125,45600000.0
2005-02-03 04:45:00,2.25088,2.25116,2.25053,2.25053,33000000.0
2005-02-03 04:46:00,2.25103,2.25138,2.25088,2.25131,29900000.0
2005-02-03 04:47:00,2.25091,2.2513,2.25091,2.25114,39000000.0
2005-02-03 04:48:00,2.25143,2.25143,2.25105,2.25127,61200001.0
2005-02-03 04:49:00,2.25139,2.25164,2.2513,2.25154,52500000.0
2005-02-03 04:50:00,2.25123,2.25162,2.25101,2.25162,15400000.0
2005-02-03 04:51:00,2.25161,2.2518,2.25161,2.25176,29300000.0
2005-02-03 04:52:00,2.25175,2.25175,2.25132,2.25153,43400000.0
2005-02-03 04:53:00,2.25166,2.25166,2.25115,2.25126,18300000.0
2005-02-03 04:54:00,2.25119,2.2512,2.25042,2.25042,32400000.0
2005-02-03 04:55:00,2.25133,2.25152,2.25098,2.25122,38200000.0
2005-02-03 04:56:00,2.25103,2.25165,2.2508,2.25165,22000000.0
2005-02-03 04:57:00,2.25111,2.25194,2.25111,2.25179,24000000.0
2005-02-03 04:58:00,2.25158,2.25185,2.25157,2.25169,49900000.0
2005-02-03 04:59:00,2.25132,2.25175,2.25117,2.25164,25600000.0
2005-02-03 05:00:00,2.25158,2.25239,2.25153,2.25238,38700000.0
2005-02-03 05:01:00,2.25217,2.25217,2.25152,2.25157,36500000.0
2005-02-03 05:02:00,2.2516,2.2518,2.25142,2.2516,21100000.0
2005-02-03 05:03:00,2.2509,2.25124,2.25046,2.2507,44300000.0
2005-02-03 05:04:00,2.25059,2.25078,2.25059,2.25077,18600000.0
2005-02-03 05:05:00,2.2505,2.25088,2.25041,2.25083,20200000.0
2005-02-03 05:06:00,2.25049,2.25112,2.25048,2.25112,35800000.0
2005-02-03 05:07:00,2.25073,2.25114,2.2506,2.25114,40600000.0
2005-02-03 05:08:00,2.25134,2.25134,2.25065,2.25065,9600000.0
2005-02-03 05:09:00,2.25068,2.25129,2.25051,2.25121,33400000.0
2005-02-03 05:10:00,2.25112,2.25112,2.25082,2.25082,5600000.0
2005-02-03 05:11:00,2.25115,2.25115,2.25065,2.25065,11200000.0
2005-02-03 05:12:00,2.25099,2.25129,2.25082,2.25129,38100000.0
2005-02-03 05:13:00,2.25109,2.25122,2.25091,2.25101,40900000.0
2005-02-03 05:14:00,2.25011,2.25102,2.25011,2.25102,28400000.0
2005-02-03 05:15:00,2.2509,2.2512,2.25071,2.25098,31900000.0
2005-02-03 05:16:00,2.25066,2.25115,2.25065,2.25101,39300000.0
2005-02-03 05:17:00,2.25086,2.25118,2.25075,2.25097,36600000.0
2005-02-03 05:18:00,2.25099,2.25141,2.25099,2.25136,25900000.0
2005-02-03 05:19:00,2.25092,2.25139,2.25078,2.25136,44100000.0
2005-02-03 05:20:00,2.25106,2.25129,2.25037,2.25091,29200000.0
2005-02-03 05:21:00,2.25097,2.2512,2.25066,2.25106,41100000.0
2005-02-03 05:22:00,2.25065,2.25079,2.25044,2.25058,21700000.0
2005-02-03 05:23:00,2.25055,2.25102,2.25055,2.25057,40400000.0
2005-02-03 05:24:00,2.25088,2.25106,2.25017,2.25017,19600000.0
2005-02-03 05:25:00,2.25103,2.25128,2.25092,2.25092,43100000.0
2005-02-03 05:26:00,2.25074,2.25129,2.25074,2.25105,30300000.0
2005-02-03 05:27:00,2.25125,2.25139,2.25075,2.2513,31300000.0
2005-02-03 05:28:00,2.25147,2.25153,2.25099,2.25126,29600000.0
2005-02-03 05:29:00,2.25167,2.25168,2.25084,2.25084,22000000.0
2005-02-03 05:30:00,2.25127,2.25145,2.25105,2.25145,26500000.0
2005-02-03 05:31:00,2.25105,2.25139,2.25092,2.2513,21000000.0
2005-02-03 05:32:00,2.25082,2.25145,2.25074,2.25145,17900000.0
2005-02-03 05:33:00,2.25123,2.25137,2.25067,2.25068,28600000.0
2005-02-03 05:34:00,2.25092,2.25149,2.25092,2.25128,13900000.0
2005-02-03 05:35:00,2.25148,2.25174,2.2514,2.25174,23700000.0
2005-02-03 05:36:00,2.25161,2.25161,2.25124,2.2513,21800000.0
2005-02-03 05:37:00,2.25141,2.25152,2.25062,2.25062,23800000.0
2005-02-03 05:38:00,2.25097,2.25113,2.25049,2.25113,33500000.0
2005-02-03 05:39:00,2.25091,2.25151,2.25091,2.25151,48000000.0
2005-02-03 05:40:00,2.2513,2.25152,2.25118,2.25135,24600000.0
2005-02-03 05:41:00,2.25128,2.25141,2.25106,2.25116,41700000.0
2005-02-03 05:42:00,2.25122,2.25143,2.25093,2.2511,34200000.0
2005-02-03 05:43:00,2.25135,2.25148,2.25105,2.25105,46700000.0
2005-02-03 05:44:00,2.25127,2.25151,2.25127,2.25151,30900000.0
2005-02-03 05:45:00,2.25098,2.25138,2.25098,2.25129,24200000.0
2005-02-03 05:46:00,2.25068,2.25159,2.25068,2.25153,41700000.0
2005-02-03 05:47:00,2.25132,2.25132,2.25083,2.25095,43600000.0
2005-02-03 05:48:00,2.2505,2.25132,2.2505,2.25115,34000000.0
2005-02-03 05:49:00,2.25093,2.25144,2.25093,2.25134,35400000.0
2005-02-03 05:50:00,2.25119,2.25132,2.25101,2.25114,48099999.0
2005-02-03 05:51:00,2.25088,2.25116,2.25071,2.25116,36000000.0
2005-02-03 05:52:00,2.25144,2.25147,2.25103,2.25103,17700000.0
2005-02-03 05:53:00,2.2512,2.25145,2.2509,2.25091,35800000.0
2005-02-03 05:54:00,2.25105,2.25145,2.25099,2.25123,20600000.0
2005-02-03 05:55:00,2.25144,2.25144,2.25093,2.2513,24600000.0
2005-02-03 05:56:00,2.25073,2.25106,2.25073,2.25084,20000000.0
2005-02-03 05:57:00,2.25118,2.25152,2.25105,2.25107,38900000.0
2005-02-03 05:58:00,2.25093,2.2515,2.25093,2.25134,34100000.0
2005-02-03 05:59:00,2.25148,2.25148,2.25099,2.25099,25200000.0
2005-02-03 06:00:00,2.25095,2.25132,2.25095,2.25097,20500000.0
2005-02-03 06:01:00,2.25157,2.25164,2.25075,2.25075,26000000.0
2005-02-03 06:02:00,2.25087,2.25136,2.25087,2.25101,33600000.0
2005-02-03 06:03:00,2.25093,2.25142,2.25093,2.25123,20300000.0
2005-02-03 06:04:00,2.25085,2.25139,2.25083,2.2513,40400000.0
2005-02-03 06:05:00,2.2516,2.2516,2.25125,2.2514,22200000.0
2005-02-03 06:06:00,2.25162,2.25188,2.2515,2.2515,28400000.0
2005-02-03 06:07:00,2.25141,2.25175,2.25138,2.25151,28400000.0
2005-02-03 06:08:00,2.25139,2.25187,2.25139,2.2517,25000000.0
2005-02-03 06:09:00,2.25153,2.25236,2.25153,2.25188,32300000.0
2005-02-03 06:10:00,2.25147,2.25179,2.25123,2.25161,48300000.0
2005-02-03 06:11:00,2.25155,2.25209,2.25148,2.2518,29600000.0
2005-02-03 06:12:00,2.25103,2.25193,2.25103,2.25187,35400000.0
2005-02-03 06:13:00,2.25176,2.25177,2.25104,2.25136,38000000.0
2005-02-03 06:14:00,2.25146,2.25165,2.25131,2.25131,48200000.0
2005-02-03 06:15:00,2.2514,2.25171,2.25115,2.25133,45100000.0
2005-02-03 06:16:00,2.25135,2.25168,2.25135,2.2514,25500000.0
2005-02-03 06:17:00,2.25194,2.25194,2.25114,2.25173,34100000.0
2005-02-03 06:18:00,2.25185,2.25197,2.25123,2.25125,36500000.0
2005-02-03 06:19:00,2.25132,2.25142,2.25098,2.25114,29100000.0
2005-02-03 06:20:00,2.25101,2.25175,2.25101,2.25162,59500000.0
2005-02-03 06:21:00,2.25129,2.25186,2.25121,2.25186,28400000.0
2005-02-03 06:22:00,2.25095,2.25148,2.25077,2.25144,29300000.0
2005-02-03 06:23:00,2.25128,2.25175,2.25117,2.25139,41400000.0
2005-02-03 06:24:00,2.25116,2.2514,2.25105,2.25116,36900000.0
2005-02-03 06:25:00,2.25114,2.25167,2.25114,2.25146,35400000.0
2005-02-03 06:26:00,2.25151,2.25162,2.25108,2.25137,32500000.0
2005-02-03 06:27:00,2.25137,2.25161,2.25126,2.25133,26900000.0
2005-02-03 06:28:00,2.25162,2.2517,2.25098,2.2517,25200000.0
2005-02-03 06:29:00,2.2516,2.25175,2.25092,2.25142,24800000.0
2005-02-03 06:30:00,2.25177,2.25184,2.25144,2.2517,44000000.0
2005-02-03 06:31:00,2.25156,2.25197,2.25149,2.25175,30300000.0
2005-02-03 06:32:00,2.25198,2.25198,2.25143,2.25191,33000000.0
2005-02-03 06:33:00,2.25164,2.2518,2.25142,2.25142,22200000.0
2005-02-03 06:34:00,2.25172,2.25192,2.25146,2.25184,25000000.0
2005-02-03 06:35:00,2.2515,2.25194,2.25144,2.25144,28400000.0
2005-02-03 06:36:00,2.25169,2.25169,2.25147,2.25151,29000000.0
2005-02-03 06:37:00,2.25135,2.25175,2.25122,2.25175,32000000.0
2005-02-03 06:38:00,2.25182,2.252,2.25139,2.25167,47900000.0
2005-02-03 06:39:00,2.25151,2.25163,2.25132,2.25163,22900000.0
2005-02-03 06:40:00,2.25152,2.25152,2.25101,2.25137,20200000.0
2005-02-03 06:41:00,2.25113,2.25135,2.25072,2.25089,24000000.0
2005-02-03 06:42:00,2.2508,2.2512,2.2507,2.2512,28700000.0
2005-02-03 06:43:00,2.25106,2.25106,2.25074,2.25084,29200000.0
2005-02-03 06:44:00,2.25048,2.25093,2.25048,2.2508,40300000.0
2005-02-03 06:45:00,2.25072,2.25126,2.25072,2.25122,41800000.0
2005-02-03 06:46:00,2.25105,2.25113,2.25055,2.25065,33000000.0
2005-02-03 06:47:00,2.25079,2.25097,2.25057,2.25085,66800002.0
2005-02-03 06:48:00,2.25065,2.25081,2.25031,2.25055,27400000.0
2005-02-03 06:49:00,2.25089,2.25089,2.25027,2.25065,38200000.0
2005-02-03 06:50:00,2.2508,2.2511,2.25054,2.25097,45500000.0
2005-02-03 06:51:00,2.25025,2.25081,2.25017,2.25079,33200000.0
2005-02-03 06:52:00,2.25074,2.25074,2.25011,2.25072,30400000.0
2005-02-03 06:53:00,2.25054,2.25081,2.25043,2.25043,43300000.0
2005-02-03 06:54:00,2.25049,2.25088,2.25049,2.25085,28700000.0
2005-02-03 06:55:00,2.2504,2.25087,2.25026,2.25087,23000000.0
2005-02-03 06:56:00,2.25087,2.25087,2.25007,2.25007,16400000.0
2005-02-03 06:57:00,2.25041,2.25079,2.25032,2.2504,35100000.0
2005-02-03 06:58:00,2.25062,2.25079,2.25027,2.25032,39400000.0
2005-02-03 06:59:00,2.25054,2.25061,2.24999,2.25026,33400000.0
2005-02-03 07:00:00,2.25054,2.2508,2.25034,2.25067,22500000.0
2005-02-03 07:01:00,2.25059,2.25087,2.25037,2.25087,34900000.0
2005-02-03 07:02:00,2.25079,2.25084,2.25055,2.25077,44400000.0
2005-02-03 07:03:00,2.25028,2.25076,2.25024,2.25066,22500000.0
2005-02-03 07:04:00,2.25059,2.2507,2.25031,2.25059,41900000.0
2005-02-03 07:05:00,2.2505,2.25073,2.25019,2.25073,47600000.0
2005-02-03 07:06:00,2.25099,2.25099,2.25048,2.25055,26000000.0
2005-02-03 07:07:00,2.25004,2.25076,2.25004,2.25049,27900000.0
2005-02-03 07:08:00,2.25062,2.25062,2.25025,2.25042,18400000.0
2005-02-03 07:09:00,2.2507,2.25094,2.25055,2.25055,33800000.0
2005-02-03 07:10:00,2.25054,2.25112,2.25054,2.25103,31200000.0
2005-02-03 07:11:00,2.25066,2.25097,2.25066,2.25078,35600000.0
2005-02-03 07:12:00,2.25064,2.25091,2.25052,2.25053,31300000.0
2005-02-03 07:13:00,2.25043,2.25072,2.25037,2.25068,70700000.0
2005-02-03 07:14:00,2.25077,2.25084,2.2502,2.2502,18800000.0
2005-02-03 07:15:00,2.25079,2.25099,2.25027,2.25027,60000000.0
2005-02-03 07:16:00,2.2509,2.25098,2.25048,2.25079,47199999.0
2005-02-03 07:17:00,2.25049,2.25103,2.25041,2.25064,24300000.0
2005-02-03 07:18:00,2.25023,2.25065,2.25023,2.25025,29700000.0
2005-02-03 07:19:00,2.2501,2.25053,2.24983,2.25017,54899999.0
2005-02-03 07:20:00,2.25032,2.25034,2.24999,2.24999,52400000.0
2005-02-03 07:21:00,2.25001,2.25047,2.24993,2.25047,29900000.0
2005-02-03 07:22:00,2.25027,2.25037,2.25,2.25,54300000.0
2005-02-03 07:23:00,2.25019,2.25077,2.25019,2.25033,46599999.0
2005-02-03 07:24:00,2.2507,2.2507,2.24994,2.25035,71200000.0
2005-02-03 07:25:00,2.25014,2.2508,2.25014,2.25072,30000000.0
2005-02-03 07:26:00,2.25041,2.25062,2.2502,2.25046,21900000.0
2005-02-03 07:27:00,2.25016,2.25042,2.24999,2.25003,44200000.0
2005-02-03 07:28:00,2.25023,2.25045,2.24979,2.24982,45900000.0
2005-02-03 07:29:00,2.25037,2.25045,2.24993,2.25009,39100000.0
2005-02-03 07:30:00,2.25003,2.25017,2.24973,2.25017,32200000.0
2005-02-03 07:31:00,2.2495,2.25004,2.2495,2.25004,39400001.0
2005-02-03 07:32:00,2.25034,2.25034,2.24984,2.25012,36700000.0
2005-02-03 07:33:00,2.2499,2.2502,2.24977,2.24995,21500000.0
2005-02-03 07:34:00,2.24984,2.25026,2.24979,2.24982,34500000.0
2005-02-03 07:35:00,2.25051,2.25051,2.24993,2.25017,52000000.0
2005-02-03 07:36:00,2.25013,2.25043,2.24975,2.25004,53800000.0
2005-02-03 07:37:00,2.24973,2.25005,2.24973,2.25005,28800000.0
2005-02-03 07:38:00,2.25002,2.25033,2.24998,2.25031,65600001.0
2005-02-03 07:39:00,2.25038,2.25038,2.24987,2.25027,41100000.0
2005-02-03 07:40:00,2.25011,2.25033,2.24995,2.25015,31000000.0
2005-02-03 07:41:00,2.25032,2.2504,2.24986,2.25004,25700000.0
2005-02-03 07:42:00,2.25003,2.25028,2.24975,2.24975,27600000.0
2005-02-03 07:43:00,2.24973,2.25009,2.24973,2.25009,22700000.0
2005-02-03 07:44:00,2.25011,2.25028,2.24986,2.24986,34400000.0
2005-02-03 07:45:00,2.25003,2.25022,2.24985,2.25016,41000000.0
2005-02-03 07:46:00,2.25038,2.25038,2.24966,2.24978,20800000.0
2005-02-03 07:47:00,2.25034,2.25034,2.24978,2.24989,28800000.0
2005-02-03 07:48:00,2.24981,2.25063,2.24981,2.25063,21400000.0
2005-02-03 07:49:00,2.25079,2.25079,2.24997,2.24997,51700000.0
2005-02-03 07:50:00,2.25018,2.25022,2.24984,2.24984,42100000.0
2005-02-03 07:51:00,2.25008,2.25045,2.24998,2.25017,36700000.0
2005-02-03 07:52:00,2.25029,2.25038,2.24983,2.25023,22400000.0
2005-02-03 07:53:00,2.2503,2.25037,2.24961,2.25016,56600000.0
2005-02-03 07:54:00,2.25008,2.25031,2.24992,2.25015,34800000.0
2005-02-03 07:55:00,2.25027,2.25027,2.24985,2.25011,27300000.0
2005-02-03 07:56:00,2.25022,2.25022,2.24983,2.25014,34600000.0
2005-02-03 07:57:00,2.24991,2.25028,2.24971,2.25028,25400000.0
2005-02-03 07:58:00,2.2502,2.2502,2.2499,2.2499,85800001.0
2005-02-03 07:59:00,2.25017,2.25046,2.25007,2.25018,30500000.0
2005-02-03 08:00:00,2.25054,2.25069,2.25035,2.25042,23600000.0
2005-02-03 08:01:00,2.25037,2.25051,2.25004,2.25027,53800000.0
2005-02-03 08:02:00,2.25031,2.25054,2.25007,2.25054,72200000.0
2005-02-03 08:03:00,2.25066,2.25085,2.25037,2.2506,31100000.0
2005-02-03 08:04:00,2.25023,2.25073,2.25019,2.25073,40300000.0
2005-02-03 08:05:00,2.25049,2.25075,2.25024,2.25024,36600000.0
2005-02-03 08:06:00,2.25026,2.25082,2.25007,2.25064,42800000.0
2005-02-03 08:07:00,2.25056,2.25075,2.25023,2.25035,44500000.0
2005-02-03 08:08:00,2.25045,2.25057,2.24998,2.2501,51200000.0
2005-02-03 08:09:00,2.25042,2.25046,2.24978,2.2502,48300000.0
2005-02-03 08:10:00,2.25024,2.25092,2.25019,2.25055,38700000.0
2005-02-03 08:11:00,2.2504,2.25071,2.25001,2.25026,31300000.0
2005-02-03 08:12:00,2.25023,2.25058,2.24995,2.25037,41200000.0
2005-02-03 08:13:00,2.24957,2.24996,2.24938,2.24976,42700000.0
2005-02-03 08:14:00,2.24965,2.24985,2.24942,2.24942,23500000.0
2005-02-03 08:15:00,2.24996,2.24996,2.24945,2.24957,18200000.0
2005-02-03 08:16:00,2.24974,2.25021,2.2495,2.25006,35500000.0
2005-02-03 08:17:00,2.24989,2.25006,2.24943,2.24953,34500000.0
2005-02-03 08:18:00,2.24965,2.24965,2.24926,2.24949,37300000.0
2005-02-03 08:19:00,2.24964,2.24983,2.2493,2.2496,76600000.0
2005-02-03 08:20:00,2.24983,2.24988,2.24961,2.24974,44800000.0
2005-02-03 08:21:00,2.24962,2.25004,2.24962,2.24991,31500000.0
2005-02-03 08:22:00,2.2498,2.2504,2.24961,2.25022,31900000.0
2005-02-03 08:23:00,2.25048,2.25064,2.2499,2.25031,57200000.0
2005-02-03 08:24:00,2.25044,2.25068,2.25024,2.25024,42700000.0
2005-02-03 08:25:00,2.25072,2.25121,2.25067,2.25102,29900000.0
2005-02-03 08:26:00,2.25164,2.25164,2.25112,2.25141,45800000.0
2005-02-03 08:27:00,2.25126,2.25171,2.25109,2.25171,28300000.0
2005-02-03 08:28:00,2.25128,2.25151,2.25114,2.25116,35300000.0
2005-02-03 08:29:00,2.25124,2.2515,2.25093,2.25142,45200000.0
2005-02-03 08:30:00,2.2507,2.25113,2.25055,2.25069,42600000.0
2005-02-03 08:31:00,2.25124,2.25124,2.25065,2.25096,53900000.0
2005-02-03 08:32:00,2.25134,2.25134,2.25061,2.25061,35000000.0
2005-02-03 08:33:00,2.2508,2.25111,2.25066,2.25073,47700000.0
2005-02-03 08:34:00,2.25076,2.25112,2.25054,2.25065,36000000.0
2005-02-03 08:35:00,2.25052,2.2508,2.25019,2.25019,46300000.0
2005-02-03 08:36:00,2.25069,2.25076,2.2503,2.25054,39400000.0
2005-02-03 08:37:00,2.25054,2.25079,2.25033,2.25059,46800000.0
2005-02-03 08:38:00,2.25041,2.25056,2.25011,2.25023,37100000.0
2005-02-03 08:39:00,2.25041,2.2506,2.25017,2.25017,41900000.0
2005-02-03 08:40:00,2.25036,2.25036,2.2498,2.2502,16100000.0
2005-02-03 08:41:00,2.24987,2.25029,2.24987,2.25029,27600000.0
2005-02-03 08:42:00,2.25023,2.25046,2.25011,2.25018,54900000.0
2005-02-03 08:43:00,2.24996,2.25049,2.24983,2.25036,38300000.0
2005-02-03 08:44:00,2.24983,2.25023,2.2495,2.2497,31900000.0
2005-02-03 08:45:00,2.25055,2.25111,2.25018,2.25104,24200000.0
2005-02-03 08:46:00,2.2511,2.25163,2.25098,2.25118,36500000.0
2005-02-03 08:47:00,2.25127,2.2518,2.25116,2.2515,33900000.0
2005-02-03 08:48:00,2.25182,2.25182,2.25106,2.25127,43400000.0
2005-02-03 08:49:00,2.25145,2.2516,2.25106,2.2516,14100000.0
2005-02-03 08:50:00,2.25151,2.25176,2.25145,2.25164,29600000.0
2005-02-03 08:51:00,2.25166,2.25195,2.25148,2.25182,34600000.0
2005-02-03 08:52:00,2.25167,2.25199,2.25136,2.25177,34400000.0
2005-02-03 08:53:00,2.2515,2.2517,2.25101,2.25152,33000000.0
2005-02-03 08:54:00,2.25139,2.25142,2.25083,2.25113,36000000.0
2005-02-03 08:55:00,2.25132,2.25134,2.25091,2.25095,50800000.0
2005-02-03 08:56:00,2.25111,2.25132,2.25066,2.25076,23700000.0
2005-02-03 08:57:00,2.25128,2.25149,2.25077,2.25088,58900000.0
2005-02-03 08:58:00,2.25079,2.25094,2.25058,2.25067,27300000.0
2005-02-03 08:59:00,2.25073,2.25096,2.25049,2.25092,25500000.0
2005-02-03 09:00:00,2.25061,2.25099,2.25055,2.25097,30900000.0
2005-02-03 09:01:00,2.25114,2.25132,2.25077,2.25081,69600000.0
2005-02-03 09:02:00,2.25086,2.25129,2.2508,2.25111,25200000.0
2005-02-03 09:03:00,2.25087,2.25125,2.25064,2.25102,43000000.0
2005-02-03 09:04:00,2.25137,2.25137,2.25024,2.25067,46900000.0
2005-02-03 09:05:00,2.25123,2.2515,2.25098,2.2515,42900000.0
2005-02-03 09:06:00,2.2514,2.25182,2.25098,2.25163,29200000.0
2005-02-03 09:07:00,2.2516,2.2516,2.25096,2.25105,24800000.0
2005-02-03 09:08:00,2.2513,2.25169,2.2511,2.2512,45200000.0
2005-02-03 09:09:00,2.2506,2.25157,2.2506,2.25154,29900000.0
2005-02-03 09:10:00,2.2514,2.25153,2.25121,2.25153,26900000.0
2005-02-03 09:11:00,2.25131,2.25169,2.25107,2.25159,40100000.0
2005-02-03 09:12:00,2.25169,2.25171,2.25125,2.25146,39900000.0
2005-02-03 09:13:00,2.25139,2.25172,2.25115,2.25142,50100000.0
2005-02-03 09:14:00,2.2513,2.25142,2.25096,2.25117,24100000.0
2005-02-03 09:15:00,2.25105,2.25129,2.25089,2.25124,34900000.0
2005-02-03 09:16:00,2.251,2.25143,2.25085,2.25118,33000000.0
2005-02-03 09:17:00,2.25128,2.25131,2.25082,2.25115,30100000.0
2005-02-03 09:18:00,2.25127,2.25128,2.25054,2.25116,57700000.0
2005-02-03 09:19:00,2.25135,2.25184,2.25089,2.25089,28500000.0
2005-02-03 09:20:00,2.25143,2.25177,2.25131,2.25161,44400000.0
2005-02-03 09:21:00,2.25205,2.25225,2.25149,2.25168,52900000.0
2005-02-03 09:22:00,2.25165,2.25234,2.25152,2.25219,52200000.0
2005-02-03 09:23:00,2.25223,2.2523,2.25191,2.25226,16900000.0
2005-02-03 09:24:00,2.252,2.25265,2.25185,2.25257,42900000.0
2005-02-03 09:25:00,2.25256,2.25277,2.25214,2.25214,48400000.0
2005-02-03 09:26:00,2.25257,2.25282,2.25234,2.25264,26200000.0
2005-02-03 09:27:00,2.25334,2.25341,2.25251,2.25251,26100000.0
2005-02-03 09:28:00,2.25305,2.25337,2.25301,2.2532,33100000.0
2005-02-03 09:29:00,2.25318,2.25355,2.25309,2.25355,16600000.0
2005-02-03 09:30:00,2.25357,2.25369,2.25297,2.25315,39100000.0
2005-02-03 09:31:00,2.25305,2.25364,2.25282,2.25364,71200000.0
2005-02-03 09:32:00,2.25333,2.25344,2.25253,2.25333,44800000.0
2005-02-03 09:33:00,2.25334,2.25416,2.25327,2.25402,40500000.0
2005-02-03 09:34:00,2.25394,2.25394,2.25327,2.25334,54700000.0
2005-02-03 09:35:00,2.25335,2.25335,2.25271,2.2528,26100000.0
2005-02-03 09:36:00,2.25298,2.25314,2.25274,2.25287,48600000.0
2005-02-03 09:37:00,2.25308,2.25308,2.25261,2.25268,22000000.0
2005-02-03 09:38:00,2.25249,2.25289,2.25229,2.25289,28200000.0
2005-02-03 09:39:00,2.25238,2.25307,2.25232,2.25282,41800000.0
2005-02-03 09:40:00,2.2529,2.2532,2.2529,2.2532,24400000.0
2005-02-03 09:41:00,2.25303,2.25355,2.25302,2.25331,39300000.0
2005-02-03 09:42:00,2.25287,2.25299,2.25278,2.25299,29600000.0
2005-02-03 09:43:00,2.25273,2.2529,2.25247,2.2529,32900000.0
2005-02-03 09:44:00,2.25248,2.25296,2.25238,2.25282,26500000.0
2005-02-03 09:45:00,2.25286,2.25304,2.25254,2.2526,28800000.0
2005-02-03 09:46:00,2.25272,2.25304,2.25261,2.25304,45000000.0
2005-02-03 09:47:00,2.253,2.25337,2.25275,2.25337,60300000.0
2005-02-03 09:48:00,2.25342,2.25352,2.25306,2.25306,35400000.0
2005-02-03 09:49:00,2.25351,2.25351,2.25274,2.2528,30500000.0
2005-02-03 09:50:00,2.25277,2.25288,2.25247,2.25271,42000000.0
2005-02-03 09:51:00,2.25278,2.2529,2.25247,2.25247,37800000.0
2005-02-03 09:52:00,2.25244,2.2527,2.25217,2.25245,40000000.0
2005-02-03 09:53:00,2.2526,2.25286,2.25222,2.25222,52000000.0
2005-02-03 09:54:00,2.25227,2.25255,2.25221,2.2523,69300000.0
2005-02-03 09:55:00,2.25244,2.25255,2.25215,2.25228,29100000.0
2005-02-03 09:56:00,2.25218,2.25241,2.25187,2.2522,35500000.0
2005-02-03 09:57:00,2.25207,2.25219,2.25151,2.25194,44600000.0
2005-02-03 09:58:00,2.25189,2.25207,2.25166,2.25207,53700000.0
2005-02-03 09:59:00,2.25219,2.25219,2.25142,2.25157,33800000.0
2005-02-03 10:00:00,2.2513,2.25214,2.25117,2.25136,31300000.0
2005-02-03 10:01:00,2.25135,2.25153,2.25094,2.25144,28700000.0
2005-02-03 10:02:00,2.2516,2.2516,2.25081,2.25118,36300000.0
2005-02-03 10:03:00,2.25094,2.25103,2.25073,2.25073,40700000.0
2005-02-03 10:04:00,2.25068,2.25109,2.25033,2.25063,27500000.0
2005-02-03 10:05:00,2.25046,2.25084,2.25028,2.25079,53500001.0
2005-02-03 10:06:00,2.25071,2.25071,2.25032,2.25066,19600000.0
2005-02-03 10:07:00,2.25052,2.25123,2.25052,2.25107,52200000.0
2005-02-03 10:08:00,2.25108,2.25126,2.25097,2.25116,35200000.0
2005-02-03 10:09:00,2.25118,2.25138,2.25102,2.25122,38500000.0
2005-02-03 10:10:00,2.25097,2.25123,2.25063,2.25116,38200000.0
2005-02-03 10:11:00,2.25114,2.25142,2.2504,2.2504,22400000.0
2005-02-03 10:12:00,2.25014,2.25042,2.25005,2.25035,39200000.0
2005-02-03 10:13:00,2.25035,2.25035,2.25005,2.25028,26900000.0
2005-02-03 10:14:00,2.25024,2.25049,2.25011,2.25042,43900000.0
2005-02-03 10:15:00,2.25008,2.2505,2.24988,2.2505,24000000.0
2005-02-03 10:16:00,2.25032,2.2505,2.25018,2.25045,51500000.0
2005-02-03 10:17:00,2.24995,2.25048,2.24979,2.25042,33300000.0
2005-02-03 10:18:00,2.25043,2.25043,2.24988,2.24993,25500000.0
2005-02-03 10:19:00,2.25038,2.25058,2.25001,2.25031,29000000.0
2005-02-03 10:20:00,2.2507,2.25081,2.25022,2.25022,26000000.0
2005-02-03 10:21:00,2.25064,2.25064,2.25017,2.25039,43800000.0
2005-02-03 10:22:00,2.25022,2.25049,2.25022,2.25038,60000000.0
2005-02-03 10:23:00,2.25012,2.25037,2.25004,2.25023,38800000.0
2005-02-03 10:24:00,2.25034,2.25062,2.25029,2.25062,54200000.0
2005-02-03 10:25:00,2.25059,2.25088,2.25039,2.25088,41000000.0
2005-02-03 10:26:00,2.25055,2.25072,2.2503,2.25053,67300000.0
2005-02-03 10:27:00,2.2506,2.2508,2.25046,2.25046,35100000.0
2005-02-03 10:28:00,2.25051,2.2512,2.25051,2.2512,37000000.0
2005-02-03 10:29:00,2.25119,2.2513,2.2509,2.25122,42000000.0
2005-02-03 10:30:00,2.25132,2.25137,2.25108,2.25135,21000000.0
2005-02-03 10:31:00,2.25133,2.25174,2.25131,2.25174,20800000.0
2005-02-03 10:32:00,2.25133,2.25167,2.25124,2.25138,47400000.0
2005-02-03 10:33:00,2.25143,2.25154,2.25099,2.25117,44800000.0
2005-02-03 10:34:00,2.25118,2.25173,2.25106,2.25173,31900000.0
2005-02-03 10:35:00,2.25156,2.25177,2.25146,2.25165,48500000.0
2005-02-03 10:36:00,2.25163,2.25198,2.25143,2.25198,28100000.0
2005-02-03 10:37:00,2.25174,2.25187,2.2516,2.25175,41200000.0
2005-02-03 10:38:00,2.25181,2.25196,2.25109,2.25141,49200000.0
2005-02-03 10:39:00,2.2515,2.25174,2.25126,2.25147,26100000.0
2005-02-03 10:40:00,2.25117,2.25132,2.25091,2.25112,51200000.0
2005-02-03 10:41:00,2.25135,2.2514,2.25108,2.25128,51500000.0
2005-02-03 10:42:00,2.25129,2.25135,2.25097,2.25102,30200000.0
2005-02-03 10:43:00,2.25149,2.25172,2.25094,2.25126,28300000.0
2005-02-03 10:44:00,2.25117,2.25128,2.25098,2.251,37600000.0
2005-02-03 10:45:00,2.25061,2.25105,2.25048,2.25105,57800000.0
2005-02-03 10:46:00,2.25082,2.25094,2.25022,2.25022,38600000.0
2005-02-03 10:47:00,2.25078,2.25096,2.25047,2.25066,28900000.0
2005-02-03 10:48:00,2.25085,2.25097,2.25043,2.25058,45100000.0
2005-02-03 10:49:00,2.25058,2.25064,2.25039,2.25063,30900000.0
2005-02-03 10:50:00,2.25063,2.25093,2.25063,2.25073,13800000.0
2005-02-03 10:51:00,2.25094,2.2512,2.25083,2.25116,14900000.0
2005-02-03 10:52:00,2.25111,2.25137,2.25095,2.25135,29100000.0
2005-02-03 10:53:00,2.25111,2.2517,2.25105,2.25158,32300000.0
2005-02-03 10:54:00,2.25163,2.25208,2.25145,2.25151,44400001.0
2005-02-03 10:55:00,2.25168,2.25218,2.25156,2.25218,53100000.0
2005-02-03 10:56:00,2.25197,2.25211,2.25184,2.25211,19500000.0
2005-02-03 10:57:00,2.25174,2.25193,2.25154,2.25182,38400000.0
2005-02-03 10:58:00,2.25163,2.25166,2.2512,2.25139,40900000.0
2005-02-03 10:59:00,2.25157,2.25165,2.25088,2.25101,43700000.0
2005-02-03 11:00:00,2.25023,2.25105,2.25005,2.25101,48600000.0
2005-02-03 11:01:00,2.25093,2.25129,2.2506,2.25129,23300000.0
2005-02-03 11:02:00,2.25105,2.2514,2.25091,2.25137,37300000.0
2005-02-03 11:03:00,2.25078,2.25148,2.25078,2.25127,48200000.0
2005-02-03 11:04:00,2.25093,2.25204,2.25092,2.25204,25700000.0
2005-02-03 11:05:00,2.25162,2.25213,2.25141,2.25141,44000000.0
2005-02-03 11:06:00,2.25192,2.2521,2.25155,2.25188,37400000.0
2005-02-03 11:07:00,2.25187,2.25201,2.25163,2.25182,34400000.0
2005-02-03 11:08:00,2.25198,2.25224,2.25181,2.25184,32200000.0
2005-02-03 11:09:00,2.25145,2.25195,2.25126,2.25158,59000000.0
2005-02-03 11:10:00,2.25138,2.25183,2.25134,2.25145,24400000.0
2005-02-03 11:11:00,2.25096,2.25164,2.25096,2.25143,32100000.0
2005-02-03 11:12:00,2.25147,2.2518,2.25132,2.25154,24800000.0
2005-02-03 11:13:00,2.25185,2.25189,2.25146,2.2516,63200000.0
2005-02-03 11:14:00,2.25168,2.25188,2.25124,2.25124,53600000.0
2005-02-03 11:15:00,2.25138,2.25164,2.25121,2.25154,48700000.0
2005-02-03 11:16:00,2.25117,2.25139,2.25092,2.25113,36900000.0
2005-02-03 11:17:00,2.25094,2.25095,2.25061,2.25081,26700000.0
2005-02-03 11:18:00,2.2509,2.25104,2.2504,2.25101,45200000.0
2005-02-03 11:19:00,2.25097,2.25144,2.25074,2.25144,46000000.0
2005-02-03 11:20:00,2.25136,2.25182,2.25118,2.25182,71200001.0
2005-02-03 11:21:00,2.25182,2.25191,2.25142,2.25166,36300000.0
2005-02-03 11:22:00,2.25158,2.25192,2.25153,2.25192,27500000.0
2005-02-03 11:23:00,2.25167,2.25192,2.25138,2.2518,32900000.0
2005-02-03 11:24:00,2.25159,2.25189,2.25131,2.25179,43400000.0
2005-02-03 11:25:00,2.25137,2.25225,2.25119,2.25205,26700000.0
2005-02-03 11:26:00,2.25179,2.25218,2.25169,2.25218,20300000.0
2005-02-03 11:27:00,2.25211,2.25222,2.25138,2.25138,37600000.0
2005-02-03 11:28:00,2.2521,2.25256,2.25199,2.25247,62900000.0
2005-02-03 11:29:00,2.25257,2.25257,2.2519,2.2522,48000000.0
2005-02-03 11:30:00,2.25217,2.25313,2.25206,2.25311,29200000.0
2005-02-03 11:31:00,2.25294,2.25317,2.25273,2.25297,44700000.0
2005-02-03 11:32:00,2.25251,2.25373,2.25236,2.25369,17300000.0
2005-02-03 11:33:00,2.25316,2.2535,2.25306,2.25343,43200000.0
2005-02-03 11:34:00,2.25316,2.25331,2.25264,2.25289,46300000.0
2005-02-03 11:35:00,2.25307,2.2535,2.25294,2.25332,38400000.0
2005-02-03 11:36:00,2.25319,2.25329,2.25267,2.25315,31400000.0
2005-02-03 11:37:00,2.25282,2.25327,2.25265,2.25314,28700000.0
2005-02-03 11:38:00,2.2528,2.25304,2.25251,2.25303,61500000.0
2005-02-03 11:39:00,2.25252,2.25337,2.25243,2.25337,66800000.0
2005-02-03 11:40:00,2.25298,2.25343,2.25294,2.25343,28400000.0
2005-02-03 11:41:00,2.2529,2.25362,2.25287,2.25337,43700000.0
2005-02-03 11:42:00,2.25347,2.2548,2.25341,2.25435,62300000.0
2005-02-03 11:43:00,2.25418,2.25495,2.25411,2.25488,34500000.0
2005-02-03 11:44:00,2.25495,2.25495,2.25403,2.25431,25400000.0
2005-02-03 11:45:00,2.25431,2.25475,2.25409,2.25474,30200000.0
2005-02-03 11:46:00,2.25451,2.25451,2.2541,2.2543,33700000.0
2005-02-03 11:47:00,2.25402,2.25425,2.25383,2.25409,37600000.0
2005-02-03 11:48:00,2.25357,2.25395,2.25355,2.25355,40500000.0
2005-02-03 11:49:00,2.25343,2.25365,2.25325,2.25346,45900000.0
2005-02-03 11:50:00,2.25321,2.25358,2.25319,2.2535,28600000.0
2005-02-03 11:51:00,2.25362,2.25362,2.25323,2.25346,72999999.0
2005-02-03 11:52:00,2.25354,2.25356,2.25294,2.25337,29100000.0
2005-02-03 11:53:00,2.25329,2.25352,2.25292,2.25322,34900000.0
2005-02-03 11:54:00,2.25303,2.25315,2.25273,2.2531,36700000.0
2005-02-03 11:55:00,2.2528,2.25313,2.25264,2.25271,29300000.0
2005-02-03 11:56:00,2.25233,2.25278,2.25224,2.25258,51500000.0
2005-02-03 11:57:00,2.25288,2.25305,2.25259,2.25305,23800000.0
2005-02-03 11:58:00,2.25284,2.25288,2.2526,2.25273,25900000.0
2005-02-03 11:59:00,2.25279,2.25295,2.25268,2.25286,31800000.0
2005-02-03 12:00:00,2.25304,2.25312,2.25249,2.25257,30100000.0
2005-02-03 12:01:00,2.25252,2.25274,2.25235,2.2525,31600000.0
2005-02-03 12:02:00,2.25251,2.25323,2.25234,2.25312,26400000.0
2005-02-03 12:03:00,2.25307,2.25328,2.25277,2.25311,25900000.0
2005-02-03 12:04:00,2.25333,2.25348,2.25311,2.25328,53400001.0
2005-02-03 12:05:00,2.25348,2.25398,2.25337,2.25393,53699999.0
2005-02-03 12:06:00,2.25384,2.25384,2.25325,2.25366,24500000.0
2005-02-03 12:07:00,2.25368,2.25378,2.25339,2.25371,36200000.0
2005-02-03 12:08:00,2.25358,2.25493,2.25358,2.25482,44100000.0
2005-02-03 12:09:00,2.25459,2.25459,2.25435,2.2545,45500000.0
2005-02-03 12:10:00,2.25434,2.25474,2.25421,2.25455,36500000.0
2005-02-03 12:11:00,2.25433,2.25494,2.25418,2.25435,37500000.0
2005-02-03 12:12:00,2.2543,2.25454,2.25409,2.25433,32900000.0
2005-02-03 12:13:00,2.25449,2.25468,2.25415,2.25435,50700000.0
2005-02-03 12:14:00,2.25442,2.25451,2.25398,2.25427,44700000.0
2005-02-03 12:15:00,2.25431,2.25453,2.25418,2.25445,28900000.0
2005-02-03 12:16:00,2.25481,2.25546,2.25451,2.25546,49200000.0
2005-02-03 12:17:00,2.25546,2.25573,2.25506,2.25573,33800000.0
2005-02-03 12:18:00,2.25565,2.25736,2.25565,2.25679,46900000.0
2005-02-03 12:19:00,2.25632,2.25672,2.25598,2.25614,12200000.0
2005-02-03 12:20:00,2.25673,2.25718,2.25622,2.25643,34600000.0
2005-02-03 12:21:00,2.25651,2.25681,2.25556,2.25556,31600000.0
2005-02-03 12:22:00,2.25568,2.25568,2.25511,2.25511,30800000.0
2005-02-03 12:23:00,2.25515,2.25534,2.25465,2.25521,58400000.0
2005-02-03 12:24:00,2.2553,2.2555,2.25506,2.25548,36200000.0
2005-02-03 12:25:00,2.25529,2.25564,2.2551,2.25536,42700000.0
2005-02-03 12:26:00,2.25509,2.25581,2.25507,2.25528,47600000.0
2005-02-03 12:27:00,2.25489,2.25515,2.25481,2.25494,22000000.0
2005-02-03 12:28:00,2.25488,2.25539,2.25473,2.25539,37700000.0
2005-02-03 12:29:00,2.25512,2.25569,2.2551,2.25536,51800001.0
2005-02-03 12:30:00,2.25546,2.25577,2.255,2.25577,36000000.0
2005-02-03 12:31:00,2.25572,2.25574,2.25513,2.25514,26300000.0
2005-02-03 12:32:00,2.25522,2.2557,2.25507,2.2557,24400000.0
2005-02-03 12:33:00,2.25535,2.25595,2.25525,2.25588,28600000.0
2005-02-03 12:34:00,2.25621,2.25621,2.25565,2.25576,34300000.0
2005-02-03 12:35:00,2.25601,2.25614,2.25566,2.25604,38700000.0
2005-02-03 12:36:00,2.25575,2.25588,2.25537,2.25538,62600000.0
2005-02-03 12:37:00,2.25509,2.25524,2.25463,2.25471,35000000.0
2005-02-03 12:38:00,2.25477,2.25491,2.25433,2.25483,54100000.0
2005-02-03 12:39:00,2.2548,2.25531,2.25464,2.25491,40900000.0
2005-02-03 12:40:00,2.25502,2.25533,2.2547,2.25531,44900000.0
2005-02-03 12:41:00,2.25521,2.25577,2.25512,2.25563,49800001.0
2005-02-03 12:42:00,2.2552,2.25544,2.2551,2.25517,55700000.0
2005-02-03 12:43:00,2.25482,2.25516,2.25476,2.25496,30600000.0
2005-02-03 12:44:00,2.25517,2.25517,2.25483,2.25483,35900000.0
2005-02-03 12:45:00,2.25512,2.25533,2.25456,2.25533,36000000.0
2005-02-03 12:46:00,2.25511,2.25557,2.25511,2.25544,21500000.0
2005-02-03 12:47:00,2.25517,2.25542,2.255,2.25508,48700000.0
2005-02-03 12:48:00,2.25552,2.25568,2.25499,2.25565,42000000.0
2005-02-03 12:49:00,2.25608,2.2568,2.25578,2.2568,33800000.0
2005-02-03 12:50:00,2.2568,2.2568,2.25638,2.25647,37000000.0
2005-02-03 12:51:00,2.25649,2.25701,2.25635,2.25657,60900000.0
2005-02-03 12:52:00,2.25608,2.25651,2.25575,2.25576,42600000.0
2005-02-03 12:53:00,2.2561,2.2562,2.25581,2.25611,33700000.0
2005-02-03 12:54:00,2.25625,2.25648,2.25601,2.2563,48100000.0
2005-02-03 12:55:00,2.2563,2.2563,2.25542,2.25545,20300000.0
2005-02-03 12:56:00,2.25558,2.25603,2.2553,2.25548,46000000.0
2005-02-03 12:57:00,2.25578,2.25627,2.25574,2.25615,35700000.0
2005-02-03 12:58:00,2.2558,2.2566,2.2558,2.25641,44800000.0
2005-02-03 12:59:00,2.25617,2.25708,2.25604,2.25708,49900000.0
2005-02-03 13:00:00,2.25673,2.25717,2.25649,2.25677,62100001.0
2005-02-03 13:01:00,2.25677,2.25684,2.25645,2.25665,50300000.0
2005-02-03 13:02:00,2.2567,2.25672,2.25597,2.25597,34400000.0
2005-02-03 13:03:00,2.25607,2.25637,2.25544,2.25544,44899999.0
2005-02-03 13:04:00,2.25581,2.25618,2.25567,2.25601,35699999.0
2005-02-03 13:05:00,2.2558,2.25608,2.25543,2.25598,32500000.0
2005-02-03 13:06:00,2.25588,2.25596,2.25542,2.25593,29500000.0
2005-02-03 13:07:00,2.25622,2.25634,2.25582,2.25622,42700000.0
2005-02-03 13:08:00,2.25642,2.25642,2.25568,2.25568,18200000.0
2005-02-03 13:09:00,2.25558,2.2557,2.25528,2.25559,48000000.0
2005-02-03 13:10:00,2.25559,2.25593,2.25497,2.2555,48000000.0
2005-02-03 13:11:00,2.25582,2.25583,2.2551,2.25535,23700000.0
2005-02-03 13:12:00,2.2557,2.25575,2.25537,2.25561,33300000.0
2005-02-03 13:13:00,2.25571,2.25589,2.25543,2.25561,41200000.0
2005-02-03 13:14:00,2.25581,2.25583,2.25567,2.25579,53300000.0
2005-02-03 13:15:00,2.25566,2.2562,2.25566,2.2562,41800000.0
2005-02-03 13:16:00,2.2559,2.25646,2.25581,2.25642,53500001.0
2005-02-03 13:17:00,2.25599,2.25605,2.25557,2.25557,26800000.0
2005-02-03 13:18:00,2.25603,2.25641,2.256,2.25607,43300000.0
2005-02-03 13:19:00,2.25578,2.25591,2.25557,2.25582,40200000.0
2005-02-03 13:20:00,2.25566,2.25592,2.25551,2.25592,25400000.0
2005-02-03 13:21:00,2.2561,2.2561,2.25536,2.25544,21700000.0
2005-02-03 13:22:00,2.25533,2.25597,2.25533,2.25592,36400000.0
2005-02-03 13:23:00,2.25581,2.25611,2.25562,2.25608,32500000.0
2005-02-03 13:24:00,2.25637,2.25647,2.25581,2.25603,25200000.0
2005-02-03 13:25:00,2.25583,2.25589,2.25552,2.25552,22900000.0
2005-02-03 13:26:00,2.25545,2.25551,2.25501,2.25505,30700000.0
2005-02-03 13:27:00,2.25507,2.25573,2.25507,2.25562,38500000.0
2005-02-03 13:28:00,2.25553,2.25565,2.25535,2.25554,23700000.0
2005-02-03 13:29:00,2.25556,2.25575,2.25552,2.2557,28400000.0
2005-02-03 13:30:00,2.25569,2.25584,2.25512,2.25555,36700000.0
2005-02-03 13:31:00,2.25596,2.25614,2.25571,2.25605,27100000.0
2005-02-03 13:32:00,2.25579,2.25612,2.25563,2.25605,36700000.0
2005-02-03 13:33:00,2.25597,2.25614,2.25584,2.25601,36600000.0
2005-02-03 13:34:00,2.25602,2.25624,2.25524,2.25537,34100000.0
2005-02-03 13:35:00,2.25537,2.25537,2.25467,2.2548,33500000.0
2005-02-03 13:36:00,2.25479,2.25524,2.25472,2.25524,35600000.0
2005-02-03 13:37:00,2.25465,2.25515,2.25452,2.255,40900000.0
2005-02-03 13:38:00,2.25493,2.25547,2.25479,2.25547,36600000.0
2005-02-03 13:39:00,2.25523,2.25556,2.25511,2.25551,52600000.0
2005-02-03 13:40:00,2.25506,2.25534,2.25482,2.25509,27300000.0
2005-02-03 13:41:00,2.25525,2.25525,2.25495,2.25504,42800000.0
2005-02-03 13:42:00,2.2548,2.2552,2.25479,2.25509,29200000.0
2005-02-03 13:43:00,2.25512,2.25543,2.25486,2.25518,27700000.0
2005-02-03 13:44:00,2.25501,2.25522,2.25466,2.25522,44300000.0
2005-02-03 13:45:00,2.25471,2.25532,2.25461,2.25521,43900000.0
2005-02-03 13:46:00,2.25506,2.25518,2.25464,2.25496,46200000.0
2005-02-03 13:47:00,2.25511,2.25513,2.25448,2.2549,55400000.0
2005-02-03 13:48:00,2.25472,2.25511,2.25471,2.25491,38900000.0
2005-02-03 13:49:00,2.2554,2.25565,2.2552,2.25551,22700000.0
2005-02-03 13:50:00,2.25544,2.25577,2.25535,2.25577,68000000.0
2005-02-03 13:51:00,2.2557,2.25579,2.25496,2.25513,29000000.0
2005-02-03 13:52:00,2.25559,2.25559,2.25513,2.25513,71000001.0
2005-02-03 13:53:00,2.25522,2.25581,2.25522,2.25572,33700000.0
2005-02-03 13:54:00,2.25544,2.25591,2.25544,2.25568,30400000.0
2005-02-03 13:55:00,2.2555,2.25633,2.2555,2.25633,35300000.0
2005-02-03 13:56:00,2.2563,2.25681,2.25618,2.25652,33400000.0
2005-02-03 13:57:00,2.25656,2.25712,2.25649,2.25692,24800000.0
2005-02-03 13:58:00,2.25707,2.25722,2.25666,2.25722,44900000.0
2005-02-03 13:59:00,2.25707,2.25769,2.25707,2.25764,26600000.0
2005-02-03 14:00:00,2.25751,2.25783,2.2573,2.25769,35000000.0
2005-02-03 14:01:00,2.25754,2.25755,2.25697,2.25714,18900000.0
2005-02-03 14:02:00,2.25688,2.25742,2.25684,2.25703,17200000.0
2005-02-03 14:03:00,2.2575,2.25773,2.25694,2.25763,55400000.0
2005-02-03 14:04:00,2.25792,2.25801,2.25756,2.25784,25000000.0
2005-02-03 14:05:00,2.25774,2.25782,2.25751,2.25762,53500000.0
2005-02-03 14:06:00,2.25719,2.25763,2.25715,2.25746,37200000.0
2005-02-03 14:07:00,2.25707,2.25781,2.25707,2.25726,22800000.0
2005-02-03 14:08:00,2.25772,2.25772,2.25709,2.25751,45200000.0
2005-02-03 14:09:00,2.25765,2.25779,2.25723,2.25747,38900001.0
2005-02-03 14:10:00,2.2576,2.25814,2.25741,2.25762,67200000.0
2005-02-03 14:11:00,2.25782,2.25782,2.25715,2.25715,32000000.0
2005-02-03 14:12:00,2.25767,2.25767,2.25723,2.2574,56400000.0
2005-02-03 14:13:00,2.25784,2.25792,2.25742,2.25752,23900000.0
2005-02-03 14:14:00,2.25784,2.2582,2.25774,2.25809,31700000.0
2005-02-03 14:15:00,2.25777,2.25812,2.25772,2.25799,44700000.0
2005-02-03 14:16:00,2.25764,2.25832,2.25764,2.258,40000000.0
2005-02-03 14:17:00,2.25759,2.25816,2.25759,2.25796,62200000.0
2005-02-03 14:18:00,2.25825,2.25829,2.25739,2.25751,30900000.0
2005-02-03 14:19:00,2.25785,2.25821,2.25776,2.25787,52900000.0
2005-02-03 14:20:00,2.25783,2.25846,2.25767,2.25792,40500000.0
2005-02-03 14:21:00,2.2578,2.25793,2.25739,2.25739,51900000.0
2005-02-03 14:22:00,2.25786,2.25793,2.25761,2.25766,42200000.0
2005-02-03 14:23:00,2.25763,2.25798,2.25747,2.25774,25200000.0
2005-02-03 14:24:00,2.2576,2.25798,2.2575,2.25775,42400000.0
2005-02-03 14:25:00,2.25775,2.25802,2.2574,2.2574,27100000.0
2005-02-03 14:26:00,2.25765,2.25777,2.25719,2.25755,48400000.0
2005-02-03 14:27:00,2.25737,2.25768,2.25724,2.25768,26400000.0
2005-02-03 14:28:00,2.2577,2.2577,2.25743,2.25744,47600000.0
2005-02-03 14:29:00,2.25765,2.25809,2.25765,2.2579,30900000.0
2005-02-03 14:30:00,2.25802,2.25807,2.25745,2.25778,47900000.0
2005-02-03 14:31:00,2.25742,2.25768,2.25682,2.2576,26700000.0
2005-02-03 14:32:00,2.25687,2.25753,2.25667,2.25741,42300000.0
2005-02-03 14:33:00,2.25701,2.25766,2.25701,2.25752,31000000.0
2005-02-03 14:34:00,2.25789,2.2579,2.25726,2.25759,35400000.0
2005-02-03 14:35:00,2.25728,2.25803,2.2571,2.25789,33400000.0
2005-02-03 14:36:00,2.25785,2.2586,2.25765,2.2585,42100000.0
2005-02-03 14:37:00,2.25831,2.25879,2.25819,2.25861,26800000.0
2005-02-03 14:38:00,2.2587,2.25877,2.25814,2.25827,35000000.0
2005-02-03 14:39:00,2.25818,2.25853,2.25794,2.25849,54600000.0
2005-02-03 14:40:00,2.25802,2.25877,2.25798,2.25853,45000000.0
2005-02-03 14:41:00,2.25868,2.25901,2.25817,2.25863,61200000.0
2005-02-03 14:42:00,2.25877,2.25884,2.25814,2.2584,26400000.0
2005-02-03 14:43:00,2.25862,2.25925,2.25817,2.25925,42000000.0
2005-02-03 14:44:00,2.25934,2.25935,2.25861,2.25903,55700000.0
2005-02-03 14:45:00,2.25899,2.25944,2.25882,2.25887,44200000.0
2005-02-03 14:46:00,2.25883,2.25927,2.25859,2.25862,29700000.0
2005-02-03 14:47:00,2.2582,2.25874,2.25774,2.2583,20400000.0
2005-02-03 14:48:00,2.2575,2.25822,2.25739,2.25804,44900001.0
2005-02-03 14:49:00,2.25844,2.25863,2.25801,2.25826,28300000.0
2005-02-03 14:50:00,2.25841,2.25864,2.25743,2.25757,21400000.0
2005-02-03 14:51:00,2.25825,2.25867,2.25806,2.25814,35700000.0
2005-02-03 14:52:00,2.25845,2.259,2.25833,2.25872,29100000.0
2005-02-03 14:53:00,2.25882,2.25909,2.25832,2.25875,50100000.0
2005-02-03 14:54:00,2.25875,2.25947,2.25868,2.25931,43100000.0
2005-02-03 14:55:00,2.25861,2.25932,2.25852,2.25897,47600000.0
2005-02-03 14:56:00,2.25923,2.25964,2.25902,2.25964,45000000.0
2005-02-03 14:57:00,2.25976,2.25982,2.25868,2.25877,41800000.0
2005-02-03 14:58:00,2.25927,2.25937,2.25886,2.25916,29700000.0
2005-02-03 14:59:00,2.25966,2.26003,2.25948,2.25987,26200000.0
2005-02-03 15:00:00,2.26013,2.26084,2.26008,2.26073,37700000.0
2005-02-03 15:01:00,2.26015,2.261,2.2601,2.26032,34000000.0
2005-02-03 15:02:00,2.26008,2.26086,2.26003,2.26086,35600000.0
2005-02-03 15:03:00,2.26123,2.26134,2.26066,2.26076,62800000.0
2005-02-03 15:04:00,2.26106,2.26138,2.26057,2.26057,45900000.0
2005-02-03 15:05:00,2.26122,2.26137,2.26046,2.26046,33400001.0
2005-02-03 15:06:00,2.2606,2.261,2.26027,2.26088,30800000.0
2005-02-03 15:07:00,2.26107,2.26127,2.26065,2.26082,27100000.0
2005-02-03 15:08:00,2.2607,2.26106,2.26052,2.26081,23100000.0
2005-02-03 15:09:00,2.26108,2.26123,2.26086,2.26113,22400000.0
2005-02-03 15:10:00,2.26108,2.26108,2.26072,2.26072,27600000.0
2005-02-03 15:11:00,2.26068,2.26078,2.26009,2.26011,53700000.0
2005-02-03 15:12:00,2.26028,2.26044,2.25963,2.25963,50100000.0
2005-02-03 15:13:00,2.25988,2.26035,2.25969,2.2602,18700000.0
2005-02-03 15:14:00,2.26024,2.26024,2.25995,2.26019,30100000.0
2005-02-03 15:15:00,2.26018,2.26035,2.25991,2.26019,29400000.0
2005-02-03 15:16:00,2.26012,2.26012,2.25942,2.25942,23000000.0
2005-02-03 15:17:00,2.26006,2.26009,2.25952,2.25952,34400000.0
2005-02-03 15:18:00,2.25928,2.25982,2.25923,2.25982,34600000.0
2005-02-03 15:19:00,2.25972,2.25992,2.25916,2.25918,39400000.0
2005-02-03 15:20:00,2.25942,2.25985,2.25937,2.25956,44300000.0
2005-02-03 15:21:00,2.25961,2.25977,2.25931,2.25965,61700000.0
2005-02-03 15:22:00,2.2596,2.25979,2.25949,2.25951,18800000.0
2005-02-03 15:23:00,2.25939,2.25948,2.25879,2.25879,20600000.0
2005-02-03 15:24:00,2.25887,2.25917,2.25839,2.25851,24200000.0
2005-02-03 15:25:00,2.25895,2.25895,2.25829,2.25852,27900000.0
2005-02-03 15:26:00,2.25832,2.25867,2.25825,2.25825,33400000.0
2005-02-03 15:27:00,2.25898,2.25957,2.25886,2.25949,34600000.0
2005-02-03 15:28:00,2.25979,2.25988,2.25923,2.2597,38000000.0
2005-02-03 15:29:00,2.25958,2.25958,2.25887,2.25931,42600000.0
2005-02-03 15:30:00,2.25925,2.26005,2.25917,2.25946,33900000.0
2005-02-03 15:31:00,2.25914,2.25967,2.2588,2.25957,46400000.0
2005-02-03 15:32:00,2.25935,2.25957,2.25902,2.25902,37400000.0
2005-02-03 15:33:00,2.2587,2.25942,2.2586,2.25886,49500000.0
2005-02-03 15:34:00,2.25908,2.25932,2.25875,2.25876,38000000.0
2005-02-03 15:35:00,2.25947,2.26021,2.25919,2.25948,40600000.0
2005-02-03 15:36:00,2.25943,2.25976,2.25908,2.25954,55100000.0
2005-02-03 15:37:00,2.25981,2.25981,2.25931,2.25945,19200000.0
2005-02-03 15:38:00,2.25962,2.25983,2.25912,2.25912,47200000.0
2005-02-03 15:39:00,2.2593,2.25947,2.25894,2.25922,24200000.0
2005-02-03 15:40:00,2.25925,2.25943,2.25898,2.25906,23500000.0
2005-02-03 15:41:00,2.25884,2.25964,2.25884,2.25964,21500000.0
2005-02-03 15:42:00,2.25997,2.26009,2.25937,2.25959,30700000.0
2005-02-03 15:43:00,2.25951,2.25995,2.25925,2.25995,29200000.0
2005-02-03 15:44:00,2.25971,2.2603,2.25964,2.26009,34800000.0
2005-02-03 15:45:00,2.26025,2.26068,2.26007,2.26041,46700000.0
2005-02-03 15:46:00,2.26084,2.2614,2.26075,2.26091,40600001.0
2005-02-03 15:47:00,2.26118,2.26156,2.261,2.26131,25800000.0
2005-02-03 15:48:00,2.26127,2.26177,2.26098,2.26153,35400000.0
2005-02-03 15:49:00,2.26168,2.26251,2.26144,2.2619,46200000.0
2005-02-03 15:50:00,2.26174,2.26191,2.26112,2.26147,39100000.0
2005-02-03 15:51:00,2.26177,2.26247,2.26173,2.2623,30100000.0
2005-02-03 15:52:00,2.26235,2.26263,2.26205,2.26263,28400000.0
2005-02-03 15:53:00,2.26231,2.2626,2.26186,2.26255,27000000.0
2005-02-03 15:54:00,2.26226,2.26254,2.26213,2.26228,30600000.0
2005-02-03 15:55:00,2.26207,2.26298,2.26192,2.26293,39900000.0
2005-02-03 15:56:00,2.26288,2.26356,2.2628,2.26356,53000000.0
2005-02-03 15:57:00,2.26387,2.2641,2.2635,2.2638,56100000.0
2005-02-03 15:58:00,2.26436,2.26468,2.26379,2.26411,53400000.0
2005-02-03 15:59:00,2.26379,2.26429,2.26359,2.26421,37000000.0
2005-02-03 16:00:00,2.26452,2.26468,2.26408,2.26408,52100000.0
2005-02-03 16:01:00,2.26427,2.26427,2.2633,2.26371,66500000.0
2005-02-03 16:02:00,2.26318,2.26355,2.26301,2.26318,46000000.0
2005-02-03 16:03:00,2.26278,2.26318,2.26246,2.26303,53600000.0
2005-02-03 16:04:00,2.26289,2.2634,2.26268,2.26297,49400000.0
2005-02-03 16:05:00,2.26319,2.26345,2.26269,2.26269,40200000.0
2005-02-03 16:06:00,2.26291,2.26291,2.26234,2.26266,33800000.0
2005-02-03 16:07:00,2.26302,2.26302,2.26188,2.2619,20100000.0
2005-02-03 16:08:00,2.26179,2.26216,2.26178,2.26181,28200000.0
2005-02-03 16:09:00,2.26163,2.26239,2.26159,2.26239,30800000.0
2005-02-03 16:10:00,2.26195,2.2622,2.26171,2.26206,20000000.0
2005-02-03 16:11:00,2.26206,2.26209,2.26159,2.26167,57300000.0
2005-02-03 16:12:00,2.26179,2.26213,2.26175,2.26192,41400000.0
2005-02-03 16:13:00,2.26177,2.26194,2.26126,2.2613,26700000.0
2005-02-03 16:14:00,2.26152,2.26164,2.26077,2.26144,51200000.0
2005-02-03 16:15:00,2.26141,2.26177,2.26128,2.26131,52900000.0
2005-02-03 16:16:00,2.26142,2.2617,2.26127,2.26168,24100000.0
2005-02-03 16:17:00,2.26145,2.26198,2.26126,2.26198,48600000.0
2005-02-03 16:18:00,2.26191,2.26198,2.26162,2.2617,19800000.0
2005-02-03 16:19:00,2.26185,2.26217,2.26161,2.26202,28300000.0
2005-02-03 16:20:00,2.2619,2.26192,2.26142,2.26142,29500000.0
2005-02-03 16:21:00,2.26152,2.26165,2.26117,2.2612,20900000.0
2005-02-03 16:22:00,2.26157,2.26176,2.26143,2.26163,41000000.0
2005-02-03 16:23:00,2.26175,2.26204,2.26132,2.2616,33200000.0
2005-02-03 16:24:00,2.26178,2.26182,2.2615,2.26153,43600000.0
2005-02-03 16:25:00,2.26206,2.2621,2.26165,2.2619,39300000.0
2005-02-03 16:26:00,2.26184,2.26203,2.26165,2.26174,23800000.0
2005-02-03 16:27:00,2.2618,2.26191,2.26143,2.26144,33800000.0
2005-02-03 16:28:00,2.26152,2.26216,2.26141,2.26185,43500000.0
2005-02-03 16:29:00,2.26161,2.26183,2.26142,2.26162,33600000.0
2005-02-03 16:30:00,2.26162,2.26204,2.2616,2.26172,46600000.0
2005-02-03 16:31:00,2.26169,2.26219,2.26167,2.26208,43400000.0
2005-02-03 16:32:00,2.26238,2.26238,2.26177,2.26177,36000000.0
2005-02-03 16:33:00,2.26199,2.26213,2.26143,2.26145,26300000.0
2005-02-03 16:34:00,2.26176,2.26176,2.26128,2.26128,27200000.0
2005-02-03 16:35:00,2.26087,2.26109,2.2604,2.26094,28300000.0
2005-02-03 16:36:00,2.26035,2.26078,2.26028,2.26036,36800000.0
2005-02-03 16:37:00,2.26089,2.26096,2.26051,2.26051,28700000.0
2005-02-03 16:38:00,2.26081,2.26111,2.26068,2.26086,35600000.0
2005-02-03 16:39:00,2.26082,2.26097,2.26042,2.2605,28600000.0
2005-02-03 16:40:00,2.26067,2.26084,2.26025,2.26027,42700000.0
2005-02-03 16:41:00,2.26017,2.26036,2.26004,2.26013,54699999.0
2005-02-03 16:42:00,2.25978,2.26047,2.25978,2.26033,18800000.0
2005-02-03 16:43:00,2.2604,2.26067,2.26013,2.26067,36700000.0
2005-02-03 16:44:00,2.26055,2.26076,2.26048,2.26063,46500000.0
2005-02-03 16:45:00,2.26092,2.26095,2.25981,2.26048,33200000.0
2005-02-03 16:46:00,2.26101,2.26101,2.2606,2.2607,53400000.0
2005-02-03 16:47:00,2.2605,2.26109,2.2604,2.26085,56900000.0
2005-02-03 16:48:00,2.26067,2.261,2.26067,2.26079,20000000.0
2005-02-03 16:49:00,2.26101,2.26102,2.26048,2.26048,32000000.0
2005-02-03 16:50:00,2.26101,2.26105,2.26073,2.26082,31200000.0
2005-02-03 16:51:00,2.26081,2.26104,2.26063,2.26079,31400000.0
2005-02-03 16:52:00,2.26031,2.26088,2.26031,2.26088,25600000.0
2005-02-03 16:53:00,2.26041,2.26095,2.26028,2.26057,27400000.0
2005-02-03 16:54:00,2.26129,2.26149,2.26085,2.26096,52000000.0
2005-02-03 16:55:00,2.261,2.26127,2.26092,2.26123,36300000.0
2005-02-03 16:56:00,2.26129,2.26156,2.2611,2.26135,28600000.0
2005-02-03 16:57:00,2.26117,2.26129,2.26073,2.26088,34700000.0
2005-02-03 16:58:00,2.2608,2.26142,2.2608,2.26089,33800000.0
2005-02-03 16:59:00,2.26072,2.26117,2.26072,2.26091,32400000.0
2005-02-03 17:00:00,2.26018,2.26065,2.25955,2.25955,39000000.0
2005-02-03 17:01:00,2.2593,2.2602,2.25918,2.26018,38500000.0
2005-02-03 17:02:00,2.26025,2.26049,2.25967,2.26023,32300000.0
2005-02-03 17:03:00,2.26037,2.26051,2.25925,2.25952,29300000.0
2005-02-03 17:04:00,2.25978,2.25978,2.25901,2.25908,35400000.0
2005-02-03 17:05:00,2.25941,2.25959,2.25874,2.25899,40699999.0
2005-02-03 17:06:00,2.2587,2.25904,2.25823,2.25828,37300000.0
2005-02-03 17:07:00,2.25822,2.25827,2.25754,2.2577,28300000.0
2005-02-03 17:08:00,2.25745,2.25761,2.25694,2.25751,39800000.0
2005-02-03 17:09:00,2.2577,2.25794,2.2571,2.25733,39100000.0
2005-02-03 17:10:00,2.25718,2.25775,2.25693,2.25748,45300000.0
2005-02-03 17:11:00,2.25751,2.25775,2.25715,2.25738,29000000.0
2005-02-03 17:12:00,2.25805,2.25805,2.25753,2.25804,68500000.0
2005-02-03 17:13:00,2.25783,2.2583,2.25757,2.25819,27800000.0
2005-02-03 17:14:00,2.25813,2.25817,2.2575,2.25807,42500000.0
2005-02-03 17:15:00,2.2582,2.25839,2.25788,2.25823,33600000.0
2005-02-03 17:16:00,2.25797,2.25825,2.25766,2.25789,31800000.0
2005-02-03 17:17:00,2.25809,2.25829,2.25777,2.25809,24700000.0
2005-02-03 17:18:00,2.25828,2.25848,2.25774,2.25782,40100000.0
2005-02-03 17:19:00,2.25778,2.2579,2.2575,2.25755,26400000.0
2005-02-03 17:20:00,2.25772,2.25785,2.25714,2.25732,16200000.0
2005-02-03 17:21:00,2.25753,2.25789,2.25742,2.2575,60100000.0
2005-02-03 17:22:00,2.2575,2.25811,2.2575,2.25811,21900000.0
2005-02-03 17:23:00,2.2583,2.25842,2.25801,2.25825,61300000.0
2005-02-03 17:24:00,2.25836,2.25851,2.2579,2.25798,39100000.0
2005-02-03 17:25:00,2.25812,2.25834,2.25776,2.25827,39300000.0
2005-02-03 17:26:00,2.25827,2.25856,2.25795,2.25808,35600000.0
2005-02-03 17:27:00,2.25839,2.25846,2.25805,2.25835,29900000.0
2005-02-03 17:28:00,2.25834,2.25867,2.25811,2.25859,27500000.0
2005-02-03 17:29:00,2.25861,2.2589,2.25825,2.2589,29000000.0
2005-02-03 17:30:00,2.25882,2.2589,2.25824,2.25861,48000000.0
2005-02-03 17:31:00,2.25848,2.25901,2.25826,2.25862,37100000.0
2005-02-03 17:32:00,2.2584,2.2591,2.25822,2.2591,36700000.0
2005-02-03 17:33:00,2.25912,2.25935,2.25888,2.25925,50200000.0
2005-02-03 17:34:00,2.25885,2.25921,2.25875,2.2591,42400000.0
2005-02-03 17:35:00,2.25882,2.2591,2.25862,2.25869,35900000.0
2005-02-03 17:36:00,2.25855,2.25907,2.25847,2.25907,47300000.0
2005-02-03 17:37:00,2.25855,2.25915,2.25855,2.25895,49300000.0
2005-02-03 17:38:00,2.25904,2.25929,2.25873,2.25901,39400000.0
2005-02-03 17:39:00,2.25918,2.25975,2.25903,2.25953,41200000.0
2005-02-03 17:40:00,2.25945,2.25981,2.25924,2.25958,47000000.0
2005-02-03 17:41:00,2.2597,2.2602,2.25952,2.2602,38900000.0
2005-02-03 17:42:00,2.26009,2.26027,2.25987,2.26001,49600000.0
2005-02-03 17:43:00,2.25948,2.26011,2.25944,2.26007,32900000.0
2005-02-03 17:44:00,2.25981,2.26002,2.25958,2.25981,50400000.0
2005-02-03 17:45:00,2.25984,2.26018,2.25974,2.25999,45400000.0
2005-02-03 17:46:00,2.25971,2.26024,2.25956,2.25973,23300000.0
2005-02-03 17:47:00,2.25968,2.26036,2.25968,2.26012,30600000.0
2005-02-03 17:48:00,2.26029,2.26055,2.25991,2.2604,34900000.0
2005-02-03 17:49:00,2.26022,2.26047,2.26003,2.26035,42500000.0
2005-02-03 17:50:00,2.26,2.26064,2.26,2.26057,32600000.0
2005-02-03 17:51:00,2.26023,2.26041,2.2599,2.26036,26500000.0
2005-02-03 17:52:00,2.2605,2.2608,2.2603,2.26068,40500000.0
2005-02-03 17:53:00,2.26058,2.26076,2.26003,2.26039,25700000.0
2005-02-03 17:54:00,2.26006,2.26092,2.26006,2.26092,27300000.0
2005-02-03 17:55:00,2.2612,2.26147,2.26087,2.26147,24200000.0
2005-02-03 17:56:00,2.26189,2.26189,2.26145,2.26148,42700000.0
2005-02-03 17:57:00,2.26177,2.26177,2.26122,2.26143,47000000.0
2005-02-03 17:58:00,2.26143,2.26184,2.26122,2.26184,33900000.0
2005-02-03 17:59:00,2.26158,2.26195,2.26143,2.26146,46800000.0
2005-02-03 18:00:00,2.26146,2.26187,2.26131,2.26171,32100000.0
2005-02-03 18:01:00,2.2615,2.26185,2.26121,2.26125,352100001.0
2005-02-03 18:02:00,2.26139,2.26155,2.26083,2.26099,334200000.0
2005-02-03 18:03:00,2.26081,2.26113,2.26052,2.26091,413700000.0
2005-02-03 18:04:00,2.26068,2.26081,2.25975,2.26032,307900000.0
2005-02-03 18:05:00,2.26004,2.26043,2.25953,2.26002,219100000.0
2005-02-03 18:06:00,2.26025,2.26047,2.25972,2.25999,372800000.0
2005-02-03 18:07:00,2.26025,2.26104,2.25993,2.2608,401200000.0
2005-02-03 18:08:00,2.26057,2.26093,2.26004,2.26057,458600002.0
2005-02-03 18:09:00,2.2606,2.26089,2.25994,2.26072,272100000.0
2005-02-03 18:10:00,2.26056,2.26096,2.26017,2.26023,278000000.0
2005-02-03 18:11:00,2.26025,2.26057,2.25982,2.26042,217500000.0
2005-02-03 18:12:00,2.26062,2.26105,2.26035,2.26078,185500000.0
2005-02-03 18:13:00,2.26075,2.26076,2.26023,2.26025,139800000.0
2005-02-03 18:14:00,2.26026,2.26064,2.26017,2.26022,389199998.0
2005-02-03 18:15:00,2.26019,2.26035,2.25958,2.2597,349600000.0
2005-02-03 18:16:00,2.26027,2.26047,2.25975,2.26003,371800000.0
2005-02-03 18:17:00,2.25995,2.26011,2.25946,2.26,201800000.0
2005-02-03 18:18:00,2.26011,2.26036,2.25965,2.25982,181100000.0
2005-02-03 18:19:00,2.26007,2.26025,2.25962,2.26,275700001.0
2005-02-03 18:20:00,2.25968,2.26012,2.25906,2.25932,179400000.0
2005-02-03 18:21:00,2.25934,2.25934,2.25855,2.25934,247700000.0
2005-02-03 18:22:00,2.25951,2.26005,2.25946,2.25994,246000000.0
2005-02-03 18:23:00,2.25973,2.26014,2.25952,2.26004,340700001.0
2005-02-03 18:24:00,2.2602,2.2602,2.25961,2.25964,323600000.0
2005-02-03 18:25:00,2.25969,2.26032,2.25947,2.25988,268800000.0
2005-02-03 18:26:00,2.25975,2.25997,2.2594,2.25981,399299999.0
2005-02-03 18:27:00,2.25967,2.26001,2.25936,2.25993,275700001.0
2005-02-03 18:28:00,2.26008,2.26061,2.25984,2.26032,190900000.0
2005-02-03 18:29:00,2.26052,2.26082,2.26006,2.26006,182900000.0
2005-02-03 18:30:00,2.26026,2.2606,2.25978,2.2606,231800000.0
2005-02-03 18:31:00,2.26055,2.26096,2.26021,2.26096,173500000.0
2005-02-03 18:32:00,2.26075,2.26093,2.26031,2.26067,163500000.0
2005-02-03 18:33:00,2.26045,2.26076,2.26024,2.2607,281600000.0
2005-02-03 18:34:00,2.26055,2.26083,2.26025,2.26055,351200000.0
2005-02-03 18:35:00,2.26048,2.26074,2.25993,2.26017,151800000.0
2005-02-03 18:36:00,2.26016,2.26103,2.25978,2.26016,95000000.0
2005-02-03 18:37:00,2.26039,2.26044,2.25961,2.26025,104200000.0
2005-02-03 18:38:00,2.26022,2.26041,2.25944,2.26006,89300000.0
2005-02-03 18:39:00,2.26007,2.26119,2.25991,2.2606,161900000.0
2005-02-03 18:40:00,2.26048,2.26104,2.26027,2.26077,224100001.0
2005-02-03 18:41:00,2.26076,2.26104,2.26048,2.26071,166000000.0
2005-02-03 18:42:00,2.26079,2.26122,2.26047,2.26105,115100000.0
2005-02-03 18:43:00,2.26083,2.26092,2.26046,2.2606,67200000.0
2005-02-03 18:44:00,2.26076,2.26076,2.26032,2.26065,138500000.0
2005-02-03 18:45:00,2.26066,2.26084,2.26039,2.26048,60000000.0
2005-02-03 18:46:00,2.2606,2.26114,2.26058,2.26106,38100000.0
2005-02-03 18:47:00,2.26094,2.26144,2.26089,2.26144,42300000.0
2005-02-03 18:48:00,2.26112,2.26136,2.2608,2.26128,131500000.0
2005-02-03 18:49:00,2.26129,2.26145,2.2611,2.26133,30100000.0
2005-02-03 18:50:00,2.26127,2.26137,2.26101,2.26134,30600000.0
2005-02-03 18:51:00,2.26129,2.26166,2.26109,2.26147,139400000.0
2005-02-03 18:52:00,2.26142,2.2617,2.26122,2.26144,183400000.0
2005-02-03 18:53:00,2.26149,2.26171,2.26146,2.26154,151500000.0
2005-02-03 18:54:00,2.26147,2.26166,2.26099,2.26138,161700000.0
2005-02-03 18:55:00,2.26151,2.26181,2.26105,2.26148,167400000.0
2005-02-03 18:56:00,2.26126,2.26144,2.261,2.261,44200000.0
2005-02-03 18:57:00,2.2613,2.2618,2.26116,2.2614,90100000.0
2005-02-03 18:58:00,2.26212,2.26212,2.26107,2.26145,230300000.0
2005-02-03 18:59:00,2.26125,2.26162,2.26097,2.26138,200800000.0
2005-02-03 19:00:00,2.26112,2.26131,2.26081,2.26126,60800000.0
2005-02-03 19:01:00,2.26129,2.26133,2.26046,2.26046,22800000.0
2005-02-03 19:02:00,2.26067,2.26082,2.26027,2.26039,158499999.0
2005-02-03 19:03:00,2.26053,2.26053,2.25987,2.25987,103200001.0
2005-02-03 19:04:00,2.25965,2.26015,2.25955,2.26015,55900000.0
2005-02-03 19:05:00,2.25989,2.26016,2.25959,2.26011,47600000.0
2005-02-03 19:06:00,2.25997,2.26039,2.25958,2.25997,224500001.0
2005-02-03 19:07:00,2.26008,2.26024,2.25976,2.26015,121200000.0
2005-02-03 19:08:00,2.26024,2.26024,2.25981,2.26008,177300000.0
2005-02-03 19:09:00,2.25992,2.26038,2.25988,2.26023,133000000.0
2005-02-03 19:10:00,2.26011,2.26052,2.25988,2.26052,91600000.0
2005-02-03 19:11:00,2.26037,2.26039,2.25977,2.26023,43100000.0
2005-02-03 19:12:00,2.26029,2.26049,2.25998,2.26049,68599999.0
2005-02-03 19:13:00,2.26064,2.26071,2.25981,2.26052,118000000.0
2005-02-03 19:14:00,2.26049,2.26049,2.25975,2.26038,136200000.0
2005-02-03 19:15:00,2.26017,2.26049,2.2598,2.25998,133000000.0
2005-02-03 19:16:00,2.25979,2.26025,2.25978,2.26017,25200000.0
2005-02-03 19:17:00,2.26011,2.26034,2.25969,2.2598,80400000.0
2005-02-03 19:18:00,2.25994,2.26035,2.2598,2.26027,115800001.0
2005-02-03 19:19:00,2.26029,2.26056,2.26012,2.26031,109500000.0
2005-02-03 19:20:00,2.26047,2.2611,2.26,2.26079,135900000.0
2005-02-03 19:21:00,2.26048,2.26091,2.26037,2.26076,113400000.0
2005-02-03 19:22:00,2.2608,2.2612,2.26056,2.26091,54500000.0
2005-02-03 19:23:00,2.26075,2.26099,2.26016,2.26037,154200000.0
2005-02-03 19:24:00,2.26072,2.26107,2.26041,2.26107,66900000.0
2005-02-03 19:25:00,2.2608,2.26089,2.26035,2.26035,67000000.0
2005-02-03 19:26:00,2.26063,2.26083,2.26006,2.26062,151700000.0
2005-02-03 19:27:00,2.26081,2.26081,2.26024,2.26057,139100000.0
2005-02-03 19:28:00,2.26038,2.26072,2.25992,2.26009,72500000.0
2005-02-03 19:29:00,2.26003,2.26047,2.25991,2.26047,136700000.0
2005-02-03 19:30:00,2.26037,2.26057,2.2599,2.26052,206200000.0
2005-02-03 19:31:00,2.26026,2.26054,2.25977,2.26054,52100000.0
2005-02-03 19:32:00,2.26026,2.26027,2.25969,2.25994,130700000.0
2005-02-03 19:33:00,2.2599,2.2601,2.25958,2.25994,60100000.0
2005-02-03 19:34:00,2.25992,2.26043,2.25955,2.26011,139000000.0
2005-02-03 19:35:00,2.26035,2.26064,2.2598,2.26015,117200000.0
2005-02-03 19:36:00,2.26038,2.26067,2.26022,2.26054,118300000.0
2005-02-03 19:37:00,2.26054,2.26081,2.26029,2.26064,39500000.0
2005-02-03 19:38:00,2.26035,2.26078,2.26024,2.26077,26100000.0
2005-02-03 19:39:00,2.26058,2.26097,2.2603,2.26094,70400000.0
2005-02-03 19:40:00,2.26108,2.26155,2.26066,2.26131,99800000.0
2005-02-03 19:41:00,2.26145,2.26169,2.26112,2.26138,96600001.0
2005-02-03 19:42:00,2.26157,2.26172,2.26097,2.26119,67000000.0
2005-02-03 19:43:00,2.26102,2.26125,2.26089,2.26115,44100000.0
2005-02-03 19:44:00,2.26103,2.26115,2.26073,2.26105,75400000.0
2005-02-03 19:45:00,2.26116,2.26116,2.26047,2.26074,63500000.0
2005-02-03 19:46:00,2.26043,2.26078,2.26007,2.26051,90300000.0
2005-02-03 19:47:00,2.26039,2.26079,2.26029,2.26065,42600000.0
2005-02-03 19:48:00,2.26047,2.2609,2.26,2.26071,80600000.0
2005-02-03 19:49:00,2.26107,2.26116,2.26069,2.26097,100800000.0
2005-02-03 19:50:00,2.26066,2.26109,2.26035,2.26092,83800000.0
2005-02-03 19:51:00,2.26085,2.26112,2.26046,2.26076,116299998.0
2005-02-03 19:52:00,2.26075,2.26097,2.26046,2.26076,54200000.0
2005-02-03 19:53:00,2.26043,2.26082,2.26034,2.26069,22200000.0
2005-02-03 19:54:00,2.26074,2.26074,2.26013,2.26058,52100000.0
2005-02-03 19:55:00,2.26049,2.26057,2.26012,2.26037,15400000.0
2005-02-03 19:56:00,2.26034,2.26065,2.26003,2.26057,87500001.0
2005-02-03 19:57:00,2.26025,2.26078,2.25963,2.26063,93100000.0
2005-02-03 19:58:00,2.26028,2.26057,2.25957,2.2605,115400000.0
2005-02-03 19:59:00,2.26018,2.26062,2.26013,2.2604,106700000.0
2005-02-03 20:00:00,2.26069,2.26095,2.26037,2.2607,73600000.0
2005-02-03 20:01:00,2.26077,2.26096,2.26049,2.26067,99300000.0
2005-02-03 20:02:00,2.26068,2.26087,2.26014,2.2606,60000000.0
2005-02-03 20:03:00,2.26089,2.26093,2.26047,2.26089,27400000.0
2005-02-03 20:04:00,2.2609,2.26096,2.26044,2.26064,33300000.0
2005-02-03 20:05:00,2.2609,2.26139,2.26086,2.26121,27100000.0
2005-02-03 20:06:00,2.26084,2.26098,2.2605,2.2605,44700000.0
2005-02-03 20:07:00,2.26117,2.26152,2.26108,2.2612,40200000.0
2005-02-03 20:08:00,2.26112,2.26134,2.26073,2.26118,89600000.0
2005-02-03 20:09:00,2.26133,2.26133,2.26086,2.26091,44000000.0
2005-02-03 20:10:00,2.26138,2.26141,2.26081,2.26089,30400000.0
2005-02-03 20:11:00,2.26086,2.2613,2.26074,2.26095,47300000.0
2005-02-03 20:12:00,2.2609,2.26127,2.26065,2.26115,144600000.0
2005-02-03 20:13:00,2.26086,2.26118,2.26052,2.26097,165500000.0
2005-02-03 20:14:00,2.26118,2.26149,2.26081,2.26092,86900000.0
2005-02-03 20:15:00,2.26097,2.26121,2.2605,2.2605,174000000.0
2005-02-03 20:16:00,2.26082,2.26125,2.26068,2.26099,149200000.0
2005-02-03 20:17:00,2.26118,2.26132,2.26093,2.26115,26100000.0
2005-02-03 20:18:00,2.26115,2.26134,2.26076,2.26103,70700000.0
2005-02-03 20:19:00,2.26085,2.26118,2.26057,2.26057,185300000.0
2005-02-03 20:20:00,2.26092,2.26107,2.26054,2.26054,223400000.0
2005-02-03 20:21:00,2.26082,2.26098,2.2605,2.26059,81800000.0
2005-02-03 20:22:00,2.26102,2.26119,2.26061,2.26119,117300000.0
2005-02-03 20:23:00,2.261,2.26122,2.26044,2.26107,146800000.0
2005-02-03 20:24:00,2.26074,2.26087,2.26054,2.26087,36000000.0
2005-02-03 20:25:00,2.26053,2.2607,2.26001,2.26001,180200000.0
2005-02-03 20:26:00,2.2605,2.26071,2.25993,2.26062,143300000.0
2005-02-03 20:27:00,2.2607,2.26086,2.26038,2.26071,85600000.0
2005-02-03 20:28:00,2.26075,2.26075,2.26002,2.26053,242500000.0
2005-02-03 20:29:00,2.26058,2.26084,2.26031,2.26061,169500000.0
2005-02-03 20:30:00,2.2606,2.26075,2.2602,2.26069,366200000.0
2005-02-03 20:31:00,2.26012,2.26077,2.26012,2.26055,173100000.0
2005-02-03 20:32:00,2.26063,2.26099,2.26051,2.2608,372799999.0
2005-02-03 20:33:00,2.26057,2.26081,2.26026,2.26081,73700000.0
2005-02-03 20:34:00,2.26061,2.26105,2.26023,2.26049,67300000.0
2005-02-03 20:35:00,2.26094,2.26115,2.26064,2.26087,70500000.0
2005-02-03 20:36:00,2.26105,2.26128,2.26074,2.26122,59100000.0
2005-02-03 20:37:00,2.2611,2.26158,2.26081,2.26138,125700000.0
2005-02-03 20:38:00,2.26111,2.2618,2.26111,2.26122,179500000.0
2005-02-03 20:39:00,2.26153,2.26171,2.26123,2.26154,124200000.0
2005-02-03 20:40:00,2.26162,2.26173,2.26118,2.26162,163200000.0
2005-02-03 20:41:00,2.2613,2.26172,2.26083,2.26099,137400000.0
2005-02-03 20:42:00,2.26157,2.262,2.26157,2.26186,63700000.0
2005-02-03 20:43:00,2.26193,2.26199,2.26153,2.26167,126700000.0
2005-02-03 20:44:00,2.26177,2.26205,2.26121,2.26142,188200000.0
2005-02-03 20:45:00,2.26175,2.26211,2.26153,2.26186,60900000.0
2005-02-03 20:46:00,2.26174,2.26226,2.26174,2.26177,23000000.0
2005-02-03 20:47:00,2.2618,2.2622,2.26115,2.2618,152100000.0
2005-02-03 20:48:00,2.26182,2.2621,2.26136,2.26162,188300000.0
2005-02-03 20:49:00,2.26165,2.26187,2.26139,2.26179,99100000.0
2005-02-03 20:50:00,2.26186,2.262,2.2614,2.26147,173499999.0
2005-02-03 20:51:00,2.26157,2.26222,2.26108,2.26222,90100000.0
2005-02-03 20:52:00,2.26202,2.26226,2.26163,2.26184,139200000.0
2005-02-03 20:53:00,2.26188,2.26207,2.26152,2.26199,183800000.0
2005-02-03 20:54:00,2.26193,2.26217,2.26155,2.26155,142600000.0
2005-02-03 20:55:00,2.26173,2.26205,2.26173,2.26203,42300000.0
2005-02-03 20:56:00,2.26219,2.26219,2.26152,2.26182,250700001.0
2005-02-03 20:57:00,2.26178,2.26204,2.26124,2.26124,314900000.0
2005-02-03 20:58:00,2.26186,2.26199,2.26158,2.26165,219999997.0
2005-02-03 20:59:00,2.26181,2.26195,2.26161,2.26165,248800000.0
2005-02-03 21:00:00,2.26168,2.26205,2.26134,2.26205,219000000.0
2005-02-03 21:01:00,2.26179,2.26211,2.26149,2.2619,330400000.0
2005-02-03 21:02:00,2.26219,2.26225,2.26145,2.26177,77100000.0
2005-02-03 21:03:00,2.26177,2.26204,2.26156,2.26165,129500000.0
2005-02-03 21:04:00,2.26163,2.26207,2.26146,2.26178,40700000.0
2005-02-03 21:05:00,2.26159,2.26208,2.26123,2.26168,61900000.0
2005-02-03 21:06:00,2.26154,2.26204,2.26135,2.262,58400000.0
2005-02-03 21:07:00,2.26176,2.26187,2.26147,2.2617,22600000.0
2005-02-03 21:08:00,2.26187,2.26226,2.26172,2.26185,54300000.0
2005-02-03 21:09:00,2.26243,2.26251,2.2621,2.26221,24800000.0
2005-02-03 21:10:00,2.26233,2.2625,2.26204,2.26221,68200000.0
2005-02-03 21:11:00,2.26206,2.2623,2.26189,2.26189,134600000.0
2005-02-03 21:12:00,2.26217,2.26241,2.26181,2.26181,46000000.0
2005-02-03 21:13:00,2.26178,2.26217,2.26173,2.26173,125200000.0
2005-02-03 21:14:00,2.26203,2.26213,2.26129,2.26178,97400000.0
2005-02-03 21:15:00,2.26185,2.26206,2.26151,2.26193,185000001.0
2005-02-03 21:16:00,2.2619,2.26222,2.26155,2.26176,98200000.0
2005-02-03 21:17:00,2.26171,2.26213,2.26139,2.26175,195799997.0
2005-02-03 21:18:00,2.26164,2.26202,2.26139,2.26158,157599999.0
2005-02-03 21:19:00,2.26144,2.26157,2.26091,2.2614,79900000.0
2005-02-03 21:20:00,2.26138,2.2617,2.26109,2.2617,210000000.0
2005-02-03 21:21:00,2.26133,2.26204,2.26133,2.26196,264700000.0
2005-02-03 21:22:00,2.26179,2.26195,2.26107,2.26137,186700000.0
2005-02-03 21:23:00,2.26107,2.26131,2.2607,2.26111,164900000.0
2005-02-03 21:24:00,2.26102,2.26108,2.26049,2.26104,72800000.0
2005-02-03 21:25:00,2.26101,2.26138,2.26092,2.26138,65000000.0
2005-02-03 21:26:00,2.2611,2.26138,2.26076,2.26138,39800000.0
2005-02-03 21:27:00,2.26132,2.26137,2.26086,2.26114,47900000.0
2005-02-03 21:28:00,2.26114,2.26162,2.26114,2.26125,104100000.0
2005-02-03 21:29:00,2.26159,2.26172,2.26107,2.26139,33700000.0
2005-02-03 21:30:00,2.26135,2.2615,2.26104,2.26142,18500000.0
2005-02-03 21:31:00,2.26125,2.26171,2.26121,2.26147,39600000.0
2005-02-03 21:32:00,2.2618,2.26182,2.26145,2.26173,175400000.0
2005-02-03 21:33:00,2.2616,2.26168,2.26072,2.26161,53200000.0
2005-02-03 21:34:00,2.26149,2.26191,2.26113,2.26137,88900000.0
2005-02-03 21:35:00,2.26144,2.26184,2.26135,2.26137,38200000.0
2005-02-03 21:36:00,2.26163,2.26183,2.26143,2.26158,48500000.0
2005-02-03 21:37:00,2.26165,2.26181,2.26136,2.26144,57800000.0
2005-02-03 21:38:00,2.2615,2.26172,2.26142,2.26166,73400000.0
2005-02-03 21:39:00,2.26153,2.26181,2.2612,2.26181,31300000.0
2005-02-03 21:40:00,2.26161,2.2618,2.26131,2.2618,32100000.0
2005-02-03 21:41:00,2.26146,2.26172,2.26133,2.26165,26400000.0
2005-02-03 21:42:00,2.26159,2.26194,2.26149,2.26149,81200000.0
2005-02-03 21:43:00,2.26145,2.26191,2.26128,2.26162,101400000.0
2005-02-03 21:44:00,2.26158,2.26205,2.26123,2.26172,113100000.0
2005-02-03 21:45:00,2.26177,2.26191,2.26162,2.26185,59500000.0
2005-02-03 21:46:00,2.26154,2.26174,2.26085,2.2614,79500000.0
2005-02-03 21:47:00,2.26168,2.26188,2.26115,2.26119,139300001.0
2005-02-03 21:48:00,2.26169,2.26188,2.26147,2.26184,37300000.0
2005-02-03 21:49:00,2.26179,2.26197,2.26121,2.26176,100600000.0
2005-02-03 21:50:00,2.26193,2.26194,2.26127,2.26127,37900000.0
2005-02-03 21:51:00,2.2615,2.26193,2.26124,2.26178,28200000.0
2005-02-03 21:52:00,2.2619,2.26255,2.26167,2.26168,137300000.0
2005-02-03 21:53:00,2.26198,2.26221,2.26172,2.26177,57700000.0
2005-02-03 21:54:00,2.26183,2.262,2.26145,2.26161,30400000.0
2005-02-03 21:55:00,2.26198,2.26228,2.26135,2.26196,63700000.0
2005-02-03 21:56:00,2.26239,2.26239,2.26186,2.26212,58800000.0
2005-02-03 21:57:00,2.26207,2.26251,2.26195,2.26247,27400000.0
2005-02-03 21:58:00,2.26245,2.26248,2.26182,2.2622,37200000.0
2005-02-03 21:59:00,2.26227,2.26237,2.26159,2.26178,156800000.0
2005-02-03 22:00:00,2.26191,2.263,2.26154,2.26283,82600001.0
2005-02-03 22:01:00,2.2628,2.2628,2.26239,2.26248,35200000.0
2005-02-03 22:02:00,2.26247,2.26257,2.26179,2.26242,78400000.0
2005-02-03 22:03:00,2.26237,2.2624,2.26173,2.26177,32600000.0
2005-02-03 22:04:00,2.26188,2.26207,2.26152,2.26181,70900000.0
2005-02-03 22:05:00,2.26196,2.26215,2.26168,2.2617,59000000.0
2005-02-03 22:06:00,2.26171,2.2618,2.26147,2.26173,32400000.0
2005-02-03 22:07:00,2.26182,2.26191,2.2614,2.2614,21600000.0
2005-02-03 22:08:00,2.26171,2.26183,2.26147,2.26149,20800000.0
2005-02-03 22:09:00,2.26164,2.262,2.26135,2.26189,47100000.0
2005-02-03 22:10:00,2.26173,2.26205,2.26173,2.26189,39200000.0
2005-02-03 22:11:00,2.26204,2.26232,2.26185,2.26227,57800000.0
2005-02-03 22:12:00,2.26223,2.26232,2.26195,2.26208,44100000.0
2005-02-03 22:13:00,2.26223,2.26234,2.26174,2.26217,51500000.0
2005-02-03 22:14:00,2.26232,2.26232,2.2618,2.26213,26900000.0
2005-02-03 22:15:00,2.26199,2.26224,2.26164,2.26191,118800000.0
2005-02-03 22:16:00,2.262,2.26218,2.26164,2.26164,154800000.0
2005-02-03 22:17:00,2.26169,2.26187,2.26144,2.26144,51500000.0
2005-02-03 22:18:00,2.2617,2.26197,2.26146,2.26195,54400000.0
2005-02-03 22:19:00,2.26149,2.26199,2.26143,2.26184,38700000.0
2005-02-03 22:20:00,2.2617,2.26194,2.26158,2.26194,38800000.0
2005-02-03 22:21:00,2.26138,2.26172,2.26133,2.26148,46400000.0
2005-02-03 22:22:00,2.262,2.26222,2.26154,2.26195,107700000.0
2005-02-03 22:23:00,2.26163,2.26188,2.26129,2.26144,75400000.0
2005-02-03 22:24:00,2.26192,2.26192,2.26149,2.26158,46200000.0
2005-02-03 22:25:00,2.2618,2.26199,2.26162,2.26195,64100000.0
2005-02-03 22:26:00,2.26183,2.26201,2.26179,2.26192,37600001.0
2005-02-03 22:27:00,2.26201,2.26206,2.26157,2.26184,29400000.0
2005-02-03 22:28:00,2.26198,2.26198,2.26156,2.26184,52200000.0
2005-02-03 22:29:00,2.26168,2.26185,2.26103,2.26163,159600000.0
2005-02-03 22:30:00,2.26167,2.26266,2.26163,2.26219,93200000.0
2005-02-03 22:31:00,2.26225,2.2624,2.26204,2.26232,20400000.0
2005-02-03 22:32:00,2.26187,2.26292,2.26187,2.26292,36900000.0
2005-02-03 22:33:00,2.26301,2.26327,2.26257,2.26302,65900000.0
2005-02-03 22:34:00,2.26265,2.2629,2.26256,2.2627,71400000.0
2005-02-03 22:35:00,2.26241,2.26293,2.26241,2.26253,45000000.0
2005-02-03 22:36:00,2.26271,2.2628,2.26226,2.26271,38100000.0
2005-02-03 22:37:00,2.26275,2.26305,2.26223,2.26223,32500000.0
2005-02-03 22:38:00,2.26246,2.26271,2.26225,2.26249,61500000.0
2005-02-03 22:39:00,2.26255,2.26278,2.26223,2.26263,36900000.0
2005-02-03 22:40:00,2.26277,2.26284,2.26238,2.26284,42100000.0
2005-02-03 22:41:00,2.26254,2.2627,2.26245,2.26251,42300000.0
2005-02-03 22:42:00,2.26261,2.26265,2.26207,2.26226,38300000.0
2005-02-03 22:43:00,2.26239,2.26246,2.26201,2.26246,121600000.0
2005-02-03 22:44:00,2.26257,2.26286,2.26214,2.26248,81300000.0
2005-02-03 22:45:00,2.26259,2.26259,2.26202,2.26236,63900000.0
2005-02-03 22:46:00,2.26244,2.26264,2.26197,2.26208,98800000.0
2005-02-03 22:47:00,2.2622,2.26251,2.26207,2.26211,34000000.0
2005-02-03 22:48:00,2.26248,2.26259,2.26208,2.26208,75000000.0
2005-02-03 22:49:00,2.26227,2.26242,2.26169,2.26169,46000000.0
2005-02-03 22:50:00,2.26191,2.26222,2.26191,2.26222,10400000.0
2005-02-03 22:51:00,2.26216,2.26255,2.26179,2.26239,80900000.0
2005-02-03 22:52:00,2.26206,2.26244,2.26182,2.2621,35700000.0
2005-02-03 22:53:00,2.26212,2.26232,2.26212,2.26215,12400000.0
2005-02-03 22:54:00,2.26234,2.26234,2.26176,2.26176,37800000.0
2005-02-03 22:55:00,2.26244,2.26244,2.26197,2.26197,47000000.0
2005-02-03 22:56:00,2.26201,2.26219,2.26178,2.26219,23700000.0
2005-02-03 22:57:00,2.26252,2.26252,2.26218,2.26234,46300000.0
2005-02-03 22:58:00,2.26222,2.26257,2.26219,2.26249,52400000.0
2005-02-03 22:59:00,2.26204,2.26223,2.2619,2.26206,36400000.0
2005-02-03 23:00:00,2.26188,2.26275,2.26188,2.26275,31100000.0
2005-02-03 23:01:00,2.26249,2.26296,2.26239,2.26296,27000000.0
2005-02-03 23:02:00,2.26245,2.26245,2.2621,2.26234,40400000.0
2005-02-03 23:03:00,2.26224,2.2627,2.26224,2.26257,17200000.0
2005-02-03 23:04:00,2.2625,2.26258,2.26226,2.26242,30000000.0
2005-02-03 23:05:00,2.26255,2.26269,2.2624,2.26247,41100000.0
2005-02-03 23:06:00,2.2627,2.26272,2.26225,2.26233,36000000.0
2005-02-03 23:07:00,2.26254,2.2626,2.26209,2.26238,53800000.0
2005-02-03 23:08:00,2.26257,2.26283,2.26229,2.26274,36900000.0
2005-02-03 23:09:00,2.26232,2.2627,2.26218,2.26265,31600000.0
2005-02-03 23:10:00,2.26262,2.26262,2.2623,2.26234,27000000.0
2005-02-03 23:11:00,2.26208,2.26264,2.26208,2.26235,19200000.0
2005-02-03 23:12:00,2.2621,2.26259,2.26205,2.2622,39000000.0
2005-02-03 23:13:00,2.2623,2.2624,2.26208,2.26222,35000000.0
2005-02-03 23:14:00,2.26218,2.2626,2.26206,2.2626,44700000.0
2005-02-03 23:15:00,2.26264,2.26264,2.26222,2.26222,29500000.0
2005-02-03 23:16:00,2.26202,2.26239,2.26185,2.26228,28600000.0
2005-02-03 23:17:00,2.26217,2.26234,2.26198,2.26231,42500000.0
2005-02-03 23:18:00,2.2622,2.26222,2.26182,2.26197,46000000.0
2005-02-03 23:19:00,2.26213,2.26226,2.26184,2.26202,26800000.0
2005-02-03 23:20:00,2.26208,2.26216,2.26186,2.262,29400000.0
2005-02-03 23:21:00,2.26215,2.26233,2.26166,2.26166,19200000.0
2005-02-03 23:22:00,2.26203,2.26226,2.26177,2.26223,48100000.0
2005-02-03 23:23:00,2.26195,2.2622,2.26168,2.26169,50800000.0
2005-02-03 23:24:00,2.26188,2.26208,2.26174,2.26208,13400000.0
2005-02-03 23:25:00,2.26174,2.26208,2.26154,2.26204,54000000.0
2005-02-03 23:26:00,2.26186,2.26212,2.26171,2.26171,33000000.0
2005-02-03 23:27:00,2.26148,2.26199,2.26139,2.26175,34600000.0
2005-02-03 23:28:00,2.26178,2.26208,2.26178,2.26182,53200000.0
2005-02-03 23:29:00,2.26187,2.26217,2.26156,2.26217,31400000.0
2005-02-03 23:30:00,2.26223,2.26223,2.26158,2.26158,39600000.0
2005-02-03 23:31:00,2.26185,2.26203,2.26161,2.2618,59200000.0
2005-02-03 23:32:00,2.26225,2.26229,2.26192,2.26212,40700000.0
2005-02-03 23:33:00,2.2622,2.26234,2.26159,2.26186,63100000.0
2005-02-03 23:34:00,2.26177,2.26218,2.26154,2.26205,33700000.0
2005-02-03 23:35:00,2.26212,2.26226,2.26176,2.26226,87099998.0
2005-02-03 23:36:00,2.26206,2.26252,2.26188,2.26232,31700000.0
2005-02-03 23:37:00,2.26215,2.26215,2.26155,2.26184,36100000.0
2005-02-03 23:38:00,2.26174,2.26191,2.26133,2.26145,29900000.0
2005-02-03 23:39:00,2.26114,2.26168,2.26096,2.26148,51700000.0
2005-02-03 23:40:00,2.2611,2.2616,2.26092,2.26142,56800000.0
2005-02-03 23:41:00,2.26134,2.26161,2.2612,2.26132,33600000.0
2005-02-03 23:42:00,2.26156,2.26156,2.26088,2.26093,29800000.0
2005-02-03 23:43:00,2.26156,2.26156,2.26079,2.26135,55500000.0
2005-02-03 23:44:00,2.26116,2.26145,2.261,2.2611,32500000.0
2005-02-03 23:45:00,2.26145,2.26145,2.2609,2.26118,28000000.0
2005-02-03 23:46:00,2.26116,2.26171,2.26109,2.26167,56700000.0
2005-02-03 23:47:00,2.26133,2.26185,2.26133,2.26182,29200000.0
2005-02-03 23:48:00,2.26137,2.26165,2.26125,2.26158,32700000.0
2005-02-03 23:49:00,2.26111,2.26128,2.2608,2.26118,41400000.0
2005-02-03 23:50:00,2.26137,2.26137,2.26065,2.26065,37600000.0
2005-02-03 23:51:00,2.26131,2.26167,2.26122,2.26122,57400001.0
2005-02-03 23:52:00,2.26123,2.26176,2.2611,2.26164,31000000.0
2005-02-03 23:53:00,2.26127,2.26151,2.26082,2.26151,38000000.0
2005-02-03 23:54:00,2.26145,2.26168,2.26134,2.2615,32600000.0
2005-02-03 23:55:00,2.26148,2.26199,2.26148,2.26149,27500000.0
2005-02-03 23:56:00,2.26184,2.26192,2.2616,2.26175,33500000.0
2005-02-03 23:57:00,2.26194,2.26218,2.2616,2.26189,28500000.0
2005-02-03 23:58:00,2.26171,2.26191,2.26162,2.26187,65800001.0
2005-02-03 23:59:00,2.26168,2.26189,2.26151,2.2618,22000000.0
2005-02-04 00:00:00,2.2619,2.26203,2.26174,2.26193,26300000.0
2005-02-04 00:01:00,2.26173,2.26244,2.26173,2.2622,31400000.0
2005-02-04 00:02:00,2.26193,2.26217,2.26166,2.26217,48300000.0
2005-02-04 00:03:00,2.26184,2.26211,2.2617,2.26182,48300000.0
2005-02-04 00:04:00,2.26197,2.26197,2.26114,2.26123,31700000.0
2005-02-04 00:05:00,2.26185,2.26224,2.26171,2.26224,36000000.0
2005-02-04 00:06:00,2.26174,2.26194,2.26147,2.26168,30700000.0
2005-02-04 00:07:00,2.26191,2.26199,2.26174,2.26193,27100000.0
2005-02-04 00:08:00,2.26198,2.26213,2.26121,2.26121,21200000.0
2005-02-04 00:09:00,2.26146,2.26146,2.26106,2.26116,35300000.0
2005-02-04 00:10:00,2.26119,2.26138,2.26101,2.26138,25400000.0
2005-02-04 00:11:00,2.26107,2.26147,2.26107,2.26147,18400000.0
2005-02-04 00:12:00,2.26135,2.2615,2.26118,2.26138,30100000.0
2005-02-04 00:13:00,2.26121,2.26125,2.26052,2.26052,24500000.0
2005-02-04 00:14:00,2.26117,2.26118,2.26057,2.26057,53000000.0
2005-02-04 00:15:00,2.26111,2.26111,2.26057,2.2608,18700000.0
2005-02-04 00:16:00,2.26127,2.26136,2.26083,2.26136,28700000.0
2005-02-04 00:17:00,2.26071,2.26091,2.26024,2.26091,26100000.0
2005-02-04 00:18:00,2.261,2.26116,2.26058,2.26065,58300000.0
2005-02-04 00:19:00,2.26148,2.26148,2.26076,2.26076,11400000.0
2005-02-04 00:20:00,2.26118,2.26138,2.26094,2.26123,40400000.0
2005-02-04 00:21:00,2.26128,2.26144,2.26092,2.261,25900000.0
2005-02-04 00:22:00,2.26089,2.26132,2.26083,2.26132,35700000.0
2005-02-04 00:23:00,2.26121,2.2614,2.26109,2.26121,47900000.0
2005-02-04 00:24:00,2.26135,2.26141,2.26088,2.26088,37400000.0
2005-02-04 00:25:00,2.261,2.26147,2.26068,2.2614,24400000.0
2005-02-04 00:26:00,2.26133,2.26155,2.26084,2.26119,43400000.0
2005-02-04 00:27:00,2.26116,2.26148,2.26092,2.26148,31500000.0
2005-02-04 00:28:00,2.26165,2.26168,2.26132,2.26158,43000000.0
2005-02-04 00:29:00,2.26115,2.26146,2.26088,2.26088,42700000.0
2005-02-04 00:30:00,2.26114,2.26121,2.26088,2.26099,43800000.0
2005-02-04 00:31:00,2.26132,2.2615,2.26095,2.2615,26800000.0
2005-02-04 00:32:00,2.26146,2.26173,2.26117,2.26173,41300000.0
2005-02-04 00:33:00,2.26147,2.26156,2.26096,2.26137,24100000.0
2005-02-04 00:34:00,2.26138,2.26161,2.26127,2.26153,32700000.0
2005-02-04 00:35:00,2.2613,2.26172,2.26114,2.26137,26300000.0
2005-02-04 00:36:00,2.26134,2.2617,2.26131,2.2617,26300000.0
2005-02-04 00:37:00,2.26145,2.26145,2.26088,2.26099,20200000.0
2005-02-04 00:38:00,2.2611,2.26151,2.26102,2.26145,19600000.0
2005-02-04 00:39:00,2.26089,2.26155,2.26089,2.26127,21600000.0
2005-02-04 00:40:00,2.26146,2.26148,2.26112,2.2614,42200000.0
2005-02-04 00:41:00,2.26139,2.26157,2.26096,2.26151,41800000.0
2005-02-04 00:42:00,2.26107,2.26204,2.26107,2.26185,35200000.0
2005-02-04 00:43:00,2.26206,2.26213,2.26135,2.26184,33300000.0
2005-02-04 00:44:00,2.26154,2.26194,2.26154,2.26179,31600000.0
2005-02-04 00:45:00,2.26168,2.26203,2.26114,2.26203,21200000.0
2005-02-04 00:46:00,2.26149,2.2618,2.26102,2.2618,30200000.0
2005-02-04 00:47:00,2.26175,2.26238,2.26138,2.26238,20400000.0
2005-02-04 00:48:00,2.26258,2.2627,2.26195,2.26243,50300000.0
2005-02-04 00:49:00,2.26233,2.2628,2.26233,2.26254,19200000.0
2005-02-04 00:50:00,2.26208,2.26239,2.26192,2.26239,45300000.0
2005-02-04 00:51:00,2.26243,2.26279,2.2623,2.26279,23400000.0
2005-02-04 00:52:00,2.26233,2.26361,2.26218,2.26218,39400000.0
2005-02-04 00:53:00,2.2625,2.26258,2.26201,2.26212,38100000.0
2005-02-04 00:54:00,2.26223,2.26282,2.26219,2.26282,37400000.0
2005-02-04 00:55:00,2.26224,2.26247,2.26178,2.26178,22800000.0
2005-02-04 00:56:00,2.26192,2.26226,2.26122,2.26122,28800000.0
2005-02-04 00:57:00,2.26143,2.26189,2.26143,2.26189,25100000.0
2005-02-04 00:58:00,2.2616,2.26214,2.2616,2.26193,48100000.0
2005-02-04 00:59:00,2.26181,2.26234,2.26168,2.26222,24400000.0
2005-02-04 01:00:00,2.26229,2.26235,2.2619,2.2619,51600000.0
2005-02-04 01:01:00,2.262,2.26231,2.26199,2.26219,32800000.0
2005-02-04 01:02:00,2.26235,2.26243,2.26207,2.26223,43300000.0
2005-02-04 01:03:00,2.26233,2.26248,2.2621,2.2623,32600000.0
2005-02-04 01:04:00,2.26246,2.26252,2.26216,2.26231,30300000.0
2005-02-04 01:05:00,2.26199,2.26253,2.26199,2.26233,37400000.0
2005-02-04 01:06:00,2.26231,2.26276,2.26228,2.26254,34400000.0
2005-02-04 01:07:00,2.26267,2.26297,2.26248,2.26262,33700000.0
2005-02-04 01:08:00,2.26269,2.26269,2.26209,2.26236,52400000.0
2005-02-04 01:09:00,2.26251,2.26265,2.26228,2.26252,17300000.0
2005-02-04 01:10:00,2.26292,2.26292,2.26241,2.26256,33300000.0
2005-02-04 01:11:00,2.26259,2.26289,2.26246,2.26271,71600000.0
2005-02-04 01:12:00,2.26287,2.26313,2.2624,2.26313,38500000.0
2005-02-04 01:13:00,2.2626,2.26294,2.26254,2.26292,29000000.0
2005-02-04 01:14:00,2.26286,2.26299,2.26252,2.26263,35300000.0
2005-02-04 01:15:00,2.26275,2.26319,2.26255,2.26319,44100000.0
2005-02-04 01:16:00,2.26338,2.26338,2.26307,2.26335,37200000.0
2005-02-04 01:17:00,2.263,2.26354,2.2628,2.26341,33900000.0
2005-02-04 01:18:00,2.26341,2.26341,2.2629,2.26318,46300000.0
2005-02-04 01:19:00,2.26319,2.26335,2.26291,2.26331,40300000.0
2005-02-04 01:20:00,2.26319,2.26337,2.26287,2.26306,39400000.0
2005-02-04 01:21:00,2.26296,2.26346,2.2629,2.26346,30000000.0
2005-02-04 01:22:00,2.26311,2.2636,2.26287,2.2636,19700000.0
2005-02-04 01:23:00,2.26376,2.26446,2.26355,2.26442,20700000.0
2005-02-04 01:24:00,2.26417,2.26433,2.2638,2.26399,38100000.0
2005-02-04 01:25:00,2.26406,2.26422,2.26406,2.26422,28500001.0
2005-02-04 01:26:00,2.26412,2.26424,2.26391,2.26391,23300000.0
2005-02-04 01:27:00,2.26368,2.26383,2.26317,2.26324,79099999.0
2005-02-04 01:28:00,2.26338,2.26349,2.26324,2.26331,31000000.0
2005-02-04 01:29:00,2.26342,2.26346,2.26298,2.26327,38200000.0
2005-02-04 01:30:00,2.26345,2.26367,2.26296,2.26308,31600000.0
2005-02-04 01:31:00,2.26298,2.26342,2.26283,2.26342,45700000.0
2005-02-04 01:32:00,2.26298,2.26315,2.2629,2.26298,50500000.0
2005-02-04 01:33:00,2.26319,2.26355,2.26316,2.26355,44600000.0
2005-02-04 01:34:00,2.2632,2.26367,2.26294,2.26325,56600000.0
2005-02-04 01:35:00,2.26271,2.26344,2.26271,2.26333,48800000.0
2005-02-04 01:36:00,2.2632,2.26364,2.26299,2.26352,64100000.0
2005-02-04 01:37:00,2.26322,2.26349,2.26297,2.26329,33400000.0
2005-02-04 01:38:00,2.26288,2.26292,2.26254,2.26254,37700000.0
2005-02-04 01:39:00,2.26305,2.26337,2.26283,2.26337,34000000.0
2005-02-04 01:40:00,2.26338,2.26338,2.26275,2.2629,29900000.0
2005-02-04 01:41:00,2.26292,2.26305,2.26239,2.26239,36300000.0
2005-02-04 01:42:00,2.2625,2.26284,2.26238,2.26273,35800000.0
2005-02-04 01:43:00,2.26278,2.26281,2.26246,2.26254,52200000.0
2005-02-04 01:44:00,2.26269,2.26269,2.26217,2.26222,28200000.0
2005-02-04 01:45:00,2.26234,2.26271,2.26231,2.26266,23600000.0
2005-02-04 01:46:00,2.26267,2.26295,2.26246,2.26255,16600000.0
2005-02-04 01:47:00,2.26258,2.26291,2.26232,2.26282,48700000.0
2005-02-04 01:48:00,2.26272,2.26299,2.26253,2.26282,49700000.0
2005-02-04 01:49:00,2.26256,2.2632,2.26256,2.26298,23200000.0
2005-02-04 01:50:00,2.26296,2.26322,2.2629,2.26317,29900000.0
2005-02-04 01:51:00,2.26335,2.26335,2.26275,2.26307,26200000.0
2005-02-04 01:52:00,2.26301,2.26301,2.26272,2.26296,53200000.0
2005-02-04 01:53:00,2.26295,2.26301,2.26265,2.26271,40900000.0
2005-02-04 01:54:00,2.26252,2.26275,2.26244,2.26244,28700000.0
2005-02-04 01:55:00,2.26218,2.26271,2.26218,2.26271,22600000.0
2005-02-04 01:56:00,2.26265,2.26296,2.26264,2.26285,38200000.0
2005-02-04 01:57:00,2.26279,2.26287,2.26259,2.2628,39400000.0
2005-02-04 01:58:00,2.26299,2.26309,2.26261,2.26309,47300000.0
2005-02-04 01:59:00,2.2633,2.26356,2.26301,2.26326,31600000.0
2005-02-04 02:00:00,2.26339,2.26344,2.26291,2.26316,19900000.0
2005-02-04 02:01:00,2.2632,2.26326,2.26308,2.26321,50500001.0
2005-02-04 02:02:00,2.26321,2.26339,2.26303,2.26339,23000000.0
2005-02-04 02:03:00,2.26329,2.26337,2.2632,2.26335,18000000.0
2005-02-04 02:04:00,2.26335,2.26349,2.26309,2.26343,47500000.0
2005-02-04 02:05:00,2.26334,2.26367,2.26317,2.26349,45700000.0
2005-02-04 02:06:00,2.26313,2.26317,2.2627,2.26297,48200000.0
2005-02-04 02:07:00,2.26262,2.26287,2.26242,2.2627,29300000.0
2005-02-04 02:08:00,2.26273,2.26285,2.26233,2.26284,64400000.0
2005-02-04 02:09:00,2.26262,2.26285,2.26231,2.26272,28500000.0
2005-02-04 02:10:00,2.26256,2.26256,2.26202,2.26203,47700000.0
2005-02-04 02:11:00,2.2622,2.26242,2.26204,2.26234,52000000.0
2005-02-04 02:12:00,2.2623,2.26273,2.26216,2.26273,43100000.0
2005-02-04 02:13:00,2.26251,2.26251,2.26208,2.26212,40099999.0
2005-02-04 02:14:00,2.26239,2.26261,2.26229,2.2624,38500000.0
2005-02-04 02:15:00,2.26228,2.26283,2.26228,2.26283,16600000.0
2005-02-04 02:16:00,2.26266,2.26297,2.26246,2.26276,37000000.0
2005-02-04 02:17:00,2.26198,2.26266,2.26198,2.26266,23200000.0
2005-02-04 02:18:00,2.26234,2.26253,2.2622,2.26224,25300000.0
2005-02-04 02:19:00,2.26232,2.26232,2.26181,2.26188,17600000.0
2005-02-04 02:20:00,2.26152,2.26179,2.26134,2.26147,25800000.0
2005-02-04 02:21:00,2.26179,2.26193,2.26153,2.26153,40700000.0
2005-02-04 02:22:00,2.26151,2.26194,2.26147,2.26194,27200000.0
2005-02-04 02:23:00,2.26169,2.26187,2.26148,2.26149,49700000.0
2005-02-04 02:24:00,2.26188,2.26203,2.26151,2.26168,44600000.0
2005-02-04 02:25:00,2.26189,2.26206,2.26146,2.26174,41200000.0
2005-02-04 02:26:00,2.2621,2.2621,2.26129,2.2619,33300000.0
2005-02-04 02:27:00,2.26164,2.26182,2.26153,2.26172,43500000.0
2005-02-04 02:28:00,2.2616,2.26214,2.26147,2.26205,47300000.0
2005-02-04 02:29:00,2.26175,2.26217,2.26166,2.26181,50900000.0
2005-02-04 02:30:00,2.26202,2.26212,2.26183,2.26212,29900000.0
2005-02-04 02:31:00,2.26216,2.2624,2.26188,2.2624,41900000.0
2005-02-04 02:32:00,2.26222,2.26241,2.26156,2.26156,33100000.0
2005-02-04 02:33:00,2.26198,2.26198,2.26158,2.26169,38300000.0
2005-02-04 02:34:00,2.2619,2.26211,2.26166,2.26188,26800000.0
2005-02-04 02:35:00,2.26163,2.26192,2.26134,2.2615,40500000.0
2005-02-04 02:36:00,2.26158,2.26186,2.26147,2.26151,26200000.0
2005-02-04 02:37:00,2.26153,2.26168,2.26133,2.26168,25100000.0
2005-02-04 02:38:00,2.2616,2.2616,2.26125,2.26134,27000000.0
2005-02-04 02:39:00,2.26149,2.26163,2.261,2.26131,28000000.0
2005-02-04 02:40:00,2.2611,2.26161,2.2611,2.2611,33800000.0
2005-02-04 02:41:00,2.26152,2.26173,2.26107,2.26118,29400000.0
2005-02-04 02:42:00,2.26111,2.26171,2.261,2.26168,41500000.0
2005-02-04 02:43:00,2.26112,2.26183,2.26112,2.26183,38500000.0
2005-02-04 02:44:00,2.26156,2.26165,2.2614,2.26158,46500000.0
2005-02-04 02:45:00,2.26166,2.26177,2.26132,2.26177,46700000.0
2005-02-04 02:46:00,2.26175,2.26193,2.26138,2.26193,54500000.0
2005-02-04 02:47:00,2.26185,2.26201,2.26155,2.26185,54400000.0
2005-02-04 02:48:00,2.26204,2.26204,2.26145,2.26188,42000000.0
2005-02-04 02:49:00,2.26195,2.26196,2.26143,2.26163,60000000.0
2005-02-04 02:50:00,2.26154,2.26169,2.26126,2.26149,35600000.0
2005-02-04 02:51:00,2.26161,2.26208,2.26142,2.26206,18600000.0
2005-02-04 02:52:00,2.26176,2.26195,2.26154,2.2619,37600000.0
2005-02-04 02:53:00,2.26179,2.26191,2.2615,2.26191,29600000.0
2005-02-04 02:54:00,2.26153,2.26205,2.26153,2.26192,30600000.0
2005-02-04 02:55:00,2.26189,2.26206,2.26161,2.26205,59200000.0
2005-02-04 02:56:00,2.26204,2.26233,2.26169,2.26233,40100000.0
2005-02-04 02:57:00,2.26217,2.26251,2.26196,2.26196,24600000.0
2005-02-04 02:58:00,2.26242,2.2626,2.2623,2.26244,39000000.0
2005-02-04 02:59:00,2.2627,2.2627,2.26199,2.26199,20100000.0
2005-02-04 03:00:00,2.26229,2.26289,2.26229,2.26277,23200000.0
2005-02-04 03:01:00,2.26222,2.26251,2.26199,2.26247,38300000.0
2005-02-04 03:02:00,2.26242,2.26242,2.26143,2.26196,29800000.0
2005-02-04 03:03:00,2.26183,2.26239,2.26176,2.26239,31400000.0
2005-02-04 03:04:00,2.26237,2.26278,2.26218,2.26278,33400000.0
2005-02-04 03:05:00,2.26271,2.26282,2.26232,2.26232,22400000.0
2005-02-04 03:06:00,2.26247,2.26249,2.26214,2.26228,36500000.0
2005-02-04 03:07:00,2.26225,2.26241,2.26212,2.2624,23900000.0
2005-02-04 03:08:00,2.26227,2.26244,2.26227,2.26244,8400000.0
2005-02-04 03:09:00,2.26216,2.26237,2.26195,2.26195,26400000.0
2005-02-04 03:10:00,2.26208,2.26236,2.26194,2.26236,17000000.0
2005-02-04 03:11:00,2.26241,2.2625,2.26213,2.2625,38200000.0
2005-02-04 03:12:00,2.26249,2.26255,2.26226,2.26238,44000000.0
2005-02-04 03:13:00,2.26236,2.26267,2.26219,2.26265,25800000.0
2005-02-04 03:14:00,2.26243,2.26268,2.26225,2.26268,29200000.0
2005-02-04 03:15:00,2.26199,2.26271,2.26187,2.26259,26600000.0
2005-02-04 03:16:00,2.26251,2.26251,2.26211,2.26213,36800000.0
2005-02-04 03:17:00,2.26201,2.26241,2.26186,2.26241,53700000.0
2005-02-04 03:18:00,2.26201,2.26244,2.26201,2.26232,63600000.0
2005-02-04 03:19:00,2.26255,2.26268,2.26196,2.26223,34800000.0
2005-02-04 03:20:00,2.26201,2.26226,2.26181,2.26226,25800000.0
2005-02-04 03:21:00,2.26212,2.26244,2.26197,2.26216,64800000.0
2005-02-04 03:22:00,2.26213,2.26213,2.26175,2.26186,33700000.0
2005-02-04 03:23:00,2.26225,2.26241,2.26203,2.26233,36500000.0
2005-02-04 03:24:00,2.26234,2.26234,2.26176,2.26183,48100000.0
2005-02-04 03:25:00,2.26204,2.26247,2.2619,2.26242,28900000.0
2005-02-04 03:26:00,2.26219,2.26256,2.26217,2.26256,47000000.0
2005-02-04 03:27:00,2.26241,2.26274,2.26209,2.26274,29900000.0
2005-02-04 03:28:00,2.26254,2.26296,2.26236,2.26253,40800000.0
2005-02-04 03:29:00,2.26282,2.26309,2.26282,2.263,38200000.0
2005-02-04 03:30:00,2.26286,2.26309,2.26258,2.26306,33100000.0
2005-02-04 03:31:00,2.263,2.26311,2.26282,2.26311,15200000.0
2005-02-04 03:32:00,2.26291,2.26323,2.26289,2.26303,28900000.0
2005-02-04 03:33:00,2.26312,2.26348,2.26277,2.26348,30200000.0
2005-02-04 03:34:00,2.26337,2.26372,2.26324,2.26372,45700000.0
2005-02-04 03:35:00,2.26369,2.26376,2.26302,2.26376,39500000.0
2005-02-04 03:36:00,2.26349,2.26392,2.26322,2.26374,27700000.0
2005-02-04 03:37:00,2.26344,2.26344,2.26262,2.26289,26700000.0
2005-02-04 03:38:00,2.26315,2.26359,2.26309,2.26359,20600000.0
2005-02-04 03:39:00,2.26311,2.26338,2.2629,2.26317,37800000.0
2005-02-04 03:40:00,2.26283,2.26335,2.26283,2.26335,34700000.0
2005-02-04 03:41:00,2.26302,2.26343,2.26283,2.26343,12800000.0
2005-02-04 03:42:00,2.26317,2.2633,2.26299,2.26317,34400000.0
2005-02-04 03:43:00,2.26308,2.26356,2.26308,2.26356,27000000.0
2005-02-04 03:44:00,2.26323,2.26338,2.26311,2.2633,34000000.0
2005-02-04 03:45:00,2.26279,2.26313,2.26258,2.26313,10600000.0
2005-02-04 03:46:00,2.26321,2.26324,2.2628,2.26303,31500000.0
2005-02-04 03:47:00,2.26296,2.26325,2.26296,2.26306,19000000.0
2005-02-04 03:48:00,2.26303,2.26322,2.26281,2.26322,52400001.0
2005-02-04 03:49:00,2.26259,2.26315,2.26259,2.26301,20000000.0
2005-02-04 03:50:00,2.2634,2.26365,2.263,2.26304,54300000.0
2005-02-04 03:51:00,2.26333,2.26366,2.26308,2.26366,29200000.0
2005-02-04 03:52:00,2.26316,2.26338,2.26302,2.26334,22300000.0
2005-02-04 03:53:00,2.26305,2.26368,2.26305,2.2634,19200000.0
2005-02-04 03:54:00,2.26343,2.26374,2.26316,2.2634,19600000.0
2005-02-04 03:55:00,2.26321,2.26375,2.26321,2.26362,44600000.0
2005-02-04 03:56:00,2.26372,2.26372,2.26322,2.26333,40300000.0
2005-02-04 03:57:00,2.26356,2.26361,2.26334,2.26358,21300000.0
2005-02-04 03:58:00,2.2637,2.26374,2.26316,2.26331,46499999.0
2005-02-04 03:59:00,2.26356,2.26358,2.26313,2.2635,29600000.0
2005-02-04 04:00:00,2.26356,2.26362,2.26342,2.26362,28800000.0
2005-02-04 04:01:00,2.26324,2.26358,2.26313,2.26357,54799999.0
2005-02-04 04:02:00,2.26341,2.26354,2.26328,2.26347,39700000.0
2005-02-04 04:03:00,2.26359,2.26376,2.26327,2.2636,38800000.0
2005-02-04 04:04:00,2.26342,2.2637,2.2632,2.26369,25000000.0
2005-02-04 04:05:00,2.26305,2.26375,2.2629,2.26305,34200000.0
2005-02-04 04:06:00,2.26352,2.26363,2.26284,2.26284,26800000.0
2005-02-04 04:07:00,2.26332,2.2637,2.26297,2.2637,44200000.0
2005-02-04 04:08:00,2.26326,2.26371,2.26312,2.26339,30500000.0
2005-02-04 04:09:00,2.26321,2.26361,2.26321,2.26361,31700000.0
2005-02-04 04:10:00,2.26307,2.26359,2.26302,2.2634,41100000.0
2005-02-04 04:11:00,2.26349,2.26354,2.26307,2.26333,44900000.0
2005-02-04 04:12:00,2.26302,2.2634,2.26289,2.26307,31700000.0
2005-02-04 04:13:00,2.26333,2.26354,2.26296,2.26336,46600000.0
2005-02-04 04:14:00,2.26269,2.26334,2.26269,2.26334,25500000.0
2005-02-04 04:15:00,2.26307,2.26336,2.26284,2.26336,50800000.0
2005-02-04 04:16:00,2.26323,2.26331,2.26302,2.26317,25200000.0
2005-02-04 04:17:00,2.26318,2.26331,2.26292,2.26292,38600000.0
2005-02-04 04:18:00,2.26315,2.26339,2.26303,2.26339,24800000.0
2005-02-04 04:19:00,2.26279,2.26311,2.26269,2.26307,33900000.0
2005-02-04 04:20:00,2.2628,2.26309,2.2628,2.26309,37600000.0
2005-02-04 04:21:00,2.26253,2.26283,2.26235,2.26277,28300000.0
2005-02-04 04:22:00,2.26267,2.26276,2.26253,2.26276,61800000.0
2005-02-04 04:23:00,2.26292,2.26307,2.26277,2.26306,47800000.0
2005-02-04 04:24:00,2.26299,2.26299,2.26233,2.26233,49800000.0
2005-02-04 04:25:00,2.26324,2.26324,2.26287,2.26296,36400000.0
2005-02-04 04:26:00,2.26291,2.263,2.2626,2.2626,38200000.0
2005-02-04 04:27:00,2.26257,2.26292,2.26249,2.26263,49800000.0
2005-02-04 04:28:00,2.26259,2.26276,2.2623,2.26266,53500000.0
2005-02-04 04:29:00,2.26283,2.26288,2.26257,2.26286,24300000.0
2005-02-04 04:30:00,2.26239,2.26286,2.26239,2.26269,54000000.0
2005-02-04 04:31:00,2.2627,2.26307,2.26269,2.26307,31800000.0
2005-02-04 04:32:00,2.2627,2.26292,2.26251,2.2629,51900000.0
2005-02-04 04:33:00,2.26245,2.2629,2.26228,2.2629,48900001.0
2005-02-04 04:34:00,2.2627,2.26285,2.26233,2.26285,53900000.0
2005-02-04 04:35:00,2.26246,2.26298,2.26234,2.26298,26100000.0
2005-02-04 04:36:00,2.26281,2.26281,2.26247,2.26247,33100000.0
2005-02-04 04:37:00,2.26256,2.26293,2.26236,2.26284,40800000.0
2005-02-04 04:38:00,2.26269,2.26279,2.2624,2.26253,35400000.0
2005-02-04 04:39:00,2.26227,2.26288,2.26225,2.26248,30800000.0
2005-02-04 04:40:00,2.26273,2.26275,2.26245,2.26245,28200000.0
2005-02-04 04:41:00,2.26279,2.26296,2.26254,2.2629,29300000.0
2005-02-04 04:42:00,2.26302,2.26305,2.2625,2.26277,44300000.0
2005-02-04 04:43:00,2.2631,2.2632,2.26273,2.26319,57700000.0
2005-02-04 04:44:00,2.26326,2.26331,2.26298,2.26304,23800000.0
2005-02-04 04:45:00,2.26298,2.26335,2.26278,2.2631,50900000.0
2005-02-04 04:46:00,2.26265,2.26314,2.26255,2.26309,27000000.0
2005-02-04 04:47:00,2.26297,2.26315,2.26291,2.26306,45400000.0
2005-02-04 04:48:00,2.26301,2.26326,2.26255,2.26262,29200000.0
2005-02-04 04:49:00,2.26254,2.2626,2.26202,2.26202,16800000.0
2005-02-04 04:50:00,2.26253,2.26278,2.26224,2.26269,36000000.0
2005-02-04 04:51:00,2.26259,2.26262,2.26212,2.26233,65700000.0
2005-02-04 04:52:00,2.26237,2.26248,2.26184,2.2624,53000000.0
2005-02-04 04:53:00,2.26235,2.26236,2.26191,2.26208,29900000.0
2005-02-04 04:54:00,2.26209,2.26231,2.26196,2.26227,34400000.0
2005-02-04 04:55:00,2.26217,2.26245,2.26201,2.26245,29000000.0
2005-02-04 04:56:00,2.26209,2.26239,2.26209,2.26218,17200000.0
2005-02-04 04:57:00,2.26203,2.26248,2.26186,2.2623,52900000.0
2005-02-04 04:58:00,2.26243,2.26257,2.26217,2.26252,51200000.0
2005-02-04 04:59:00,2.26245,2.26256,2.26221,2.26241,30800000.0
2005-02-04 05:00:00,2.26279,2.26279,2.26163,2.26163,19000000.0
2005-02-04 05:01:00,2.26234,2.26255,2.2622,2.26243,28200000.0
2005-02-04 05:02:00,2.26234,2.26259,2.26219,2.26259,32100000.0
2005-02-04 05:03:00,2.26218,2.2625,2.26218,2.26246,25200000.0
2005-02-04 05:04:00,2.26228,2.26268,2.26228,2.26242,36400000.0
2005-02-04 05:05:00,2.2623,2.26264,2.2623,2.26241,52600000.0
2005-02-04 05:06:00,2.26243,2.26244,2.26193,2.26193,20800000.0
2005-02-04 05:07:00,2.26233,2.26233,2.26217,2.26217,19600000.0
2005-02-04 05:08:00,2.26226,2.26249,2.26226,2.26249,16000000.0
2005-02-04 05:09:00,2.26187,2.26229,2.26187,2.2622,25300000.0
2005-02-04 05:10:00,2.26213,2.2624,2.262,2.262,44200000.0
2005-02-04 05:11:00,2.26257,2.26257,2.26221,2.26222,25400000.0
2005-02-04 05:12:00,2.26243,2.26254,2.26192,2.26192,43100000.0
2005-02-04 05:13:00,2.26197,2.26233,2.26197,2.2621,55100000.0
2005-02-04 05:14:00,2.26201,2.26233,2.26187,2.26204,36000000.0
2005-02-04 05:15:00,2.26186,2.26219,2.26181,2.26204,40099999.0
2005-02-04 05:16:00,2.26227,2.26236,2.26188,2.26203,39900000.0
2005-02-04 05:17:00,2.26197,2.26251,2.26197,2.26244,35400000.0
2005-02-04 05:18:00,2.2624,2.26241,2.26192,2.26198,57300000.0
2005-02-04 05:19:00,2.26209,2.26255,2.26191,2.26255,40600000.0
2005-02-04 05:20:00,2.26224,2.26224,2.26182,2.26223,37000000.0
2005-02-04 05:21:00,2.26184,2.26229,2.26184,2.26214,28400000.0
2005-02-04 05:22:00,2.26189,2.26235,2.26189,2.2623,14700000.0
2005-02-04 05:23:00,2.2622,2.26223,2.26175,2.26198,27700000.0
2005-02-04 05:24:00,2.26202,2.26207,2.2616,2.26207,25500000.0
2005-02-04 05:25:00,2.2617,2.26223,2.2617,2.26174,24400000.0
2005-02-04 05:26:00,2.26195,2.26233,2.2618,2.26233,40800000.0
2005-02-04 05:27:00,2.2618,2.26221,2.2615,2.26221,40100000.0
2005-02-04 05:28:00,2.26141,2.26211,2.26127,2.26211,17100000.0
2005-02-04 05:29:00,2.26182,2.2622,2.26153,2.26153,46000000.0
2005-02-04 05:30:00,2.26173,2.26249,2.26173,2.26222,30700000.0
2005-02-04 05:31:00,2.26173,2.26226,2.26171,2.2621,46600000.0
2005-02-04 05:32:00,2.2618,2.26215,2.26169,2.26209,69799999.0
2005-02-04 05:33:00,2.26218,2.26243,2.26201,2.26226,48400000.0
2005-02-04 05:34:00,2.26222,2.26244,2.26222,2.26244,33300000.0
2005-02-04 05:35:00,2.26225,2.26254,2.26212,2.26254,31300000.0
2005-02-04 05:36:00,2.26203,2.2623,2.26203,2.26223,61000000.0
2005-02-04 05:37:00,2.26212,2.26251,2.26201,2.26219,38500000.0
2005-02-04 05:38:00,2.26217,2.26234,2.26183,2.26199,31800000.0
2005-02-04 05:39:00,2.26242,2.26253,2.26201,2.2622,33400000.0
2005-02-04 05:40:00,2.26224,2.26266,2.26222,2.26223,34400000.0
2005-02-04 05:41:00,2.26228,2.26249,2.26214,2.26249,29700000.0
2005-02-04 05:42:00,2.26232,2.26242,2.26197,2.26218,33500000.0
2005-02-04 05:43:00,2.26202,2.26215,2.2618,2.26206,40200000.0
2005-02-04 05:44:00,2.2618,2.26219,2.26156,2.262,23100000.0
2005-02-04 05:45:00,2.26181,2.26193,2.2614,2.26193,40100000.0
2005-02-04 05:46:00,2.26199,2.26199,2.26119,2.2614,50700000.0
2005-02-04 05:47:00,2.26154,2.26177,2.26121,2.26159,38800000.0
2005-02-04 05:48:00,2.26161,2.26176,2.26119,2.26176,29500000.0
2005-02-04 05:49:00,2.26182,2.26191,2.26149,2.26158,45700000.0
2005-02-04 05:50:00,2.26166,2.26185,2.26151,2.26165,46800000.0
2005-02-04 05:51:00,2.26201,2.26211,2.26164,2.26211,26800000.0
2005-02-04 05:52:00,2.26209,2.26221,2.26172,2.26221,25100000.0
2005-02-04 05:53:00,2.26146,2.26215,2.26146,2.26205,38300000.0
2005-02-04 05:54:00,2.26245,2.26247,2.26156,2.26156,38500000.0
2005-02-04 05:55:00,2.26153,2.26226,2.26151,2.26207,37800000.0
2005-02-04 05:56:00,2.26261,2.26261,2.26192,2.26192,10700000.0
2005-02-04 05:57:00,2.26235,2.26235,2.26193,2.26219,32500000.0
2005-02-04 05:58:00,2.26188,2.26226,2.26173,2.26217,29200000.0
2005-02-04 05:59:00,2.26235,2.26235,2.26168,2.26173,31700000.0
2005-02-04 06:00:00,2.26205,2.26223,2.26148,2.26148,37600000.0
2005-02-04 06:01:00,2.26224,2.26224,2.26186,2.26189,18200000.0
2005-02-04 06:02:00,2.26174,2.26213,2.26155,2.26204,55400000.0
2005-02-04 06:03:00,2.26192,2.26199,2.26164,2.26199,39000000.0
2005-02-04 06:04:00,2.26222,2.26228,2.26186,2.26212,55899999.0
2005-02-04 06:05:00,2.26189,2.26219,2.26166,2.26202,44900000.0
2005-02-04 06:06:00,2.26224,2.26224,2.26161,2.2619,33900000.0
2005-02-04 06:07:00,2.26149,2.26198,2.26149,2.26172,37600000.0
2005-02-04 06:08:00,2.2618,2.26222,2.26156,2.26218,32900000.0
2005-02-04 06:09:00,2.26225,2.26225,2.26183,2.26183,37300000.0
2005-02-04 06:10:00,2.26202,2.26217,2.2617,2.26175,25700000.0
2005-02-04 06:11:00,2.26175,2.26195,2.26161,2.26195,39300000.0
2005-02-04 06:12:00,2.26177,2.26213,2.26176,2.26177,41100000.0
2005-02-04 06:13:00,2.26179,2.26179,2.2614,2.26143,32000000.0
2005-02-04 06:14:00,2.26162,2.26188,2.26149,2.26183,17900000.0
2005-02-04 06:15:00,2.26191,2.26191,2.26135,2.26164,36200000.0
2005-02-04 06:16:00,2.2612,2.26178,2.2612,2.26178,28100000.0
2005-02-04 06:17:00,2.26146,2.26179,2.26127,2.26174,36500000.0
2005-02-04 06:18:00,2.26178,2.26187,2.26151,2.26185,31400000.0
2005-02-04 06:19:00,2.26164,2.26164,2.26101,2.26106,57700000.0
2005-02-04 06:20:00,2.26155,2.26172,2.26135,2.26141,45000000.0
2005-02-04 06:21:00,2.26156,2.26157,2.26121,2.26156,31000000.0
2005-02-04 06:22:00,2.26162,2.26214,2.26145,2.26214,28400000.0
2005-02-04 06:23:00,2.26195,2.26201,2.26146,2.26157,35500000.0
2005-02-04 06:24:00,2.26162,2.26187,2.26158,2.26187,18000000.0
2005-02-04 06:25:00,2.26149,2.26219,2.26143,2.26202,38800000.0
2005-02-04 06:26:00,2.26245,2.26245,2.26164,2.26164,15800000.0
2005-02-04 06:27:00,2.26206,2.26206,2.26176,2.26187,32200000.0
2005-02-04 06:28:00,2.26189,2.26201,2.26171,2.26179,34400000.0
2005-02-04 06:29:00,2.26171,2.26178,2.26143,2.26152,36600000.0
2005-02-04 06:30:00,2.26189,2.26189,2.26115,2.26142,29400000.0
2005-02-04 06:31:00,2.26159,2.26166,2.26124,2.26137,46300000.0
2005-02-04 06:32:00,2.26162,2.26212,2.26125,2.26212,51700000.0
2005-02-04 06:33:00,2.262,2.26204,2.26178,2.26183,25700000.0
2005-02-04 06:34:00,2.2622,2.2624,2.26172,2.26208,35300000.0
2005-02-04 06:35:00,2.26177,2.26219,2.26177,2.26199,26000000.0
2005-02-04 06:36:00,2.26198,2.2624,2.26188,2.26224,23900000.0
2005-02-04 06:37:00,2.2618,2.26237,2.2618,2.26222,65900000.0
2005-02-04 06:38:00,2.26189,2.26219,2.26182,2.26201,44400000.0
2005-02-04 06:39:00,2.26207,2.26212,2.26147,2.2616,28300000.0
2005-02-04 06:40:00,2.26191,2.26194,2.26168,2.26178,39400000.0
2005-02-04 06:41:00,2.26185,2.26212,2.26152,2.26157,51300000.0
2005-02-04 06:42:00,2.26148,2.26181,2.26137,2.26171,38100000.0
2005-02-04 06:43:00,2.26186,2.262,2.26145,2.26156,48400000.0
2005-02-04 06:44:00,2.26128,2.26169,2.26128,2.26167,38100000.0
2005-02-04 06:45:00,2.2615,2.26211,2.2615,2.26211,44700000.0
2005-02-04 06:46:00,2.26188,2.2621,2.26128,2.2621,41700000.0
2005-02-04 06:47:00,2.26208,2.26238,2.26179,2.26179,23100000.0
2005-02-04 06:48:00,2.26191,2.2622,2.26168,2.26211,34200000.0
2005-02-04 06:49:00,2.26188,2.26245,2.26188,2.26216,38700000.0
2005-02-04 06:50:00,2.26206,2.26261,2.26206,2.26249,26200000.0
2005-02-04 06:51:00,2.26223,2.26247,2.26196,2.26196,53900000.0
2005-02-04 06:52:00,2.26202,2.2622,2.26165,2.26188,60400000.0
2005-02-04 06:53:00,2.26186,2.26206,2.26186,2.26206,3400000.0
2005-02-04 06:54:00,2.26214,2.26242,2.26205,2.26223,23200000.0
2005-02-04 06:55:00,2.26225,2.26239,2.26185,2.26187,59500000.0
2005-02-04 06:56:00,2.26211,2.26285,2.26208,2.26272,28800000.0
2005-02-04 06:57:00,2.2629,2.26291,2.26205,2.2623,30400000.0
2005-02-04 06:58:00,2.26222,2.26268,2.26216,2.26232,53800000.0
2005-02-04 06:59:00,2.26209,2.26238,2.26191,2.26203,25000000.0
2005-02-04 07:00:00,2.26225,2.26246,2.26176,2.26186,38300000.0
2005-02-04 07:01:00,2.26213,2.26242,2.26213,2.26242,24400000.0
2005-02-04 07:02:00,2.26216,2.26228,2.2619,2.26207,19500000.0
2005-02-04 07:03:00,2.26244,2.26244,2.26212,2.26228,18100000.0
2005-02-04 07:04:00,2.2621,2.2624,2.2621,2.26221,35800000.0
2005-02-04 07:05:00,2.26269,2.26269,2.26218,2.26227,28100000.0
2005-02-04 07:06:00,2.26249,2.26256,2.26195,2.26229,34900000.0
2005-02-04 07:07:00,2.262,2.26224,2.26196,2.26224,31500000.0
2005-02-04 07:08:00,2.2614,2.26196,2.2614,2.26193,50000000.0
2005-02-04 07:09:00,2.26241,2.26241,2.26185,2.26186,9300000.0
2005-02-04 07:10:00,2.2612,2.26201,2.26092,2.26193,25100000.0
2005-02-04 07:11:00,2.26166,2.26207,2.26166,2.262,40700000.0
2005-02-04 07:12:00,2.26198,2.26206,2.26157,2.26157,46500000.0
2005-02-04 07:13:00,2.26139,2.26182,2.26138,2.26182,29000000.0
2005-02-04 07:14:00,2.2613,2.26176,2.2613,2.26146,34700000.0
2005-02-04 07:15:00,2.26189,2.26192,2.26142,2.26192,37600000.0
2005-02-04 07:16:00,2.26204,2.26204,2.2613,2.26155,20000000.0
2005-02-04 07:17:00,2.262,2.26213,2.26159,2.26162,41900000.0
2005-02-04 07:18:00,2.26198,2.26215,2.26172,2.26187,27400000.0
2005-02-04 07:19:00,2.26161,2.26225,2.26156,2.26225,37900000.0
2005-02-04 07:20:00,2.26151,2.26222,2.26151,2.26206,56800000.0
2005-02-04 07:21:00,2.26173,2.26211,2.2616,2.26193,49000000.0
2005-02-04 07:22:00,2.26175,2.26209,2.26175,2.262,35000000.0
2005-02-04 07:23:00,2.26221,2.26229,2.26186,2.2619,47000000.0
2005-02-04 07:24:00,2.26205,2.26216,2.26171,2.262,43500000.0
2005-02-04 07:25:00,2.26186,2.26214,2.26167,2.26192,31000000.0
2005-02-04 07:26:00,2.26168,2.26197,2.26163,2.2618,40100000.0
2005-02-04 07:27:00,2.26159,2.26181,2.2614,2.26181,15600000.0
2005-02-04 07:28:00,2.26172,2.26193,2.26145,2.26173,31200000.0
2005-02-04 07:29:00,2.26172,2.26176,2.26106,2.26106,37600000.0
2005-02-04 07:30:00,2.26131,2.2617,2.26115,2.2617,39000000.0
2005-02-04 07:31:00,2.26165,2.26174,2.26119,2.26139,34500000.0
2005-02-04 07:32:00,2.26173,2.26173,2.2614,2.2615,19300000.0
2005-02-04 07:33:00,2.26123,2.26177,2.26123,2.26164,38900000.0
2005-02-04 07:34:00,2.26129,2.26161,2.26117,2.2612,30900000.0
2005-02-04 07:35:00,2.26156,2.26175,2.26141,2.26158,43200000.0
2005-02-04 07:36:00,2.26179,2.26204,2.26148,2.26182,28400000.0
2005-02-04 07:37:00,2.26172,2.26196,2.26156,2.2616,46800000.0
2005-02-04 07:38:00,2.26179,2.2622,2.26138,2.2622,46200000.0
2005-02-04 07:39:00,2.26208,2.2624,2.26182,2.26191,42700001.0
2005-02-04 07:40:00,2.26172,2.26213,2.26172,2.26174,60500000.0
2005-02-04 07:41:00,2.2624,2.26245,2.26181,2.262,26300000.0
2005-02-04 07:42:00,2.26203,2.26237,2.26177,2.26237,32600000.0
2005-02-04 07:43:00,2.26207,2.26241,2.26193,2.26193,54500000.0
2005-02-04 07:44:00,2.26205,2.26248,2.26191,2.26247,40100000.0
2005-02-04 07:45:00,2.26233,2.26253,2.26206,2.26253,43400000.0
2005-02-04 07:46:00,2.2624,2.26256,2.26194,2.26194,50900000.0
2005-02-04 07:47:00,2.26195,2.26233,2.26176,2.2621,62500000.0
2005-02-04 07:48:00,2.26225,2.26243,2.26199,2.26243,35800000.0
2005-02-04 07:49:00,2.26247,2.26248,2.26198,2.26198,29200000.0
2005-02-04 07:50:00,2.26205,2.26258,2.26205,2.26242,21400000.0
2005-02-04 07:51:00,2.26194,2.26236,2.26194,2.26224,49200000.0
2005-02-04 07:52:00,2.26253,2.26257,2.26218,2.26218,41800000.0
2005-02-04 07:53:00,2.26239,2.26256,2.26188,2.26256,35900000.0
2005-02-04 07:54:00,2.26206,2.26232,2.26196,2.26231,46400000.0
2005-02-04 07:55:00,2.26255,2.26255,2.26202,2.26238,54800000.0
2005-02-04 07:56:00,2.26238,2.26274,2.26213,2.26242,31200000.0
2005-02-04 07:57:00,2.26214,2.26264,2.26214,2.26264,13200000.0
2005-02-04 07:58:00,2.26254,2.26273,2.26246,2.26266,39100000.0
2005-02-04 07:59:00,2.26236,2.26256,2.26221,2.26224,52600000.0
2005-02-04 08:00:00,2.26236,2.26258,2.26221,2.26223,59900000.0
2005-02-04 08:01:00,2.26217,2.26253,2.26186,2.26253,45600000.0
2005-02-04 08:02:00,2.26219,2.26232,2.26207,2.26225,46900000.0
2005-02-04 08:03:00,2.26184,2.26249,2.26163,2.26249,24300000.0
2005-02-04 08:04:00,2.26231,2.26231,2.26144,2.26224,21600000.0
2005-02-04 08:05:00,2.26184,2.26203,2.26183,2.26183,41200000.0
2005-02-04 08:06:00,2.26208,2.26229,2.2618,2.26229,38500000.0
2005-02-04 08:07:00,2.26188,2.26241,2.26172,2.26214,33400000.0
2005-02-04 08:08:00,2.26206,2.26243,2.26189,2.2622,55500000.0
2005-02-04 08:09:00,2.26242,2.26254,2.26233,2.2624,47400000.0
2005-02-04 08:10:00,2.26229,2.2625,2.26211,2.26211,35000000.0
2005-02-04 08:11:00,2.26209,2.26248,2.26209,2.26221,45500000.0
2005-02-04 08:12:00,2.26218,2.26247,2.26206,2.26247,13600000.0
2005-02-04 08:13:00,2.26227,2.26268,2.26212,2.26255,17100000.0
2005-02-04 08:14:00,2.26262,2.26262,2.26188,2.26233,21800000.0
2005-02-04 08:15:00,2.26218,2.26236,2.26182,2.26201,29900000.0
2005-02-04 08:16:00,2.26242,2.26244,2.26185,2.2622,35400000.0
2005-02-04 08:17:00,2.26216,2.26246,2.26199,2.2622,31400000.0
2005-02-04 08:18:00,2.26263,2.26264,2.26243,2.26243,47400000.0
2005-02-04 08:19:00,2.26253,2.26256,2.26217,2.26227,40800000.0
2005-02-04 08:20:00,2.2619,2.26268,2.2617,2.26258,43500000.0
2005-02-04 08:21:00,2.26259,2.26265,2.26237,2.26254,30000000.0
2005-02-04 08:22:00,2.26272,2.26276,2.26219,2.26223,36400000.0
2005-02-04 08:23:00,2.26257,2.26275,2.26235,2.26275,52500000.0
2005-02-04 08:24:00,2.26262,2.26276,2.26241,2.26253,46100000.0
2005-02-04 08:25:00,2.26222,2.26255,2.2622,2.26255,35600000.0
2005-02-04 08:26:00,2.26221,2.26262,2.26193,2.26262,36900000.0
2005-02-04 08:27:00,2.26224,2.26233,2.26189,2.262,41300000.0
2005-02-04 08:28:00,2.26238,2.26244,2.26185,2.26191,39900000.0
2005-02-04 08:29:00,2.26218,2.26239,2.262,2.26234,36300000.0
2005-02-04 08:30:00,2.26197,2.26237,2.26183,2.26212,27700000.0
2005-02-04 08:31:00,2.26209,2.2625,2.26186,2.26186,82300000.0
2005-02-04 08:32:00,2.26213,2.26255,2.26197,2.26255,18800000.0
2005-02-04 08:33:00,2.26262,2.26262,2.262,2.26242,36100000.0
2005-02-04 08:34:00,2.26242,2.26266,2.26209,2.26214,65200000.0
2005-02-04 08:35:00,2.26205,2.26262,2.26199,2.26202,49500000.0
2005-02-04 08:36:00,2.26202,2.26212,2.26153,2.26181,38300000.0
2005-02-04 08:37:00,2.26195,2.26219,2.2618,2.26195,30500000.0
2005-02-04 08:38:00,2.262,2.26227,2.26173,2.26173,39600000.0
2005-02-04 08:39:00,2.26179,2.26195,2.26137,2.26137,30900000.0
2005-02-04 08:40:00,2.2617,2.26188,2.26139,2.26183,39300000.0
2005-02-04 08:41:00,2.2621,2.26223,2.26153,2.26182,38900000.0
2005-02-04 08:42:00,2.26203,2.26211,2.26185,2.26204,27700000.0
2005-02-04 08:43:00,2.26169,2.26195,2.26149,2.26178,34400000.0
2005-02-04 08:44:00,2.26176,2.26176,2.26121,2.26151,28200000.0
2005-02-04 08:45:00,2.26152,2.26178,2.26142,2.26151,24600000.0
2005-02-04 08:46:00,2.26147,2.26148,2.2608,2.26093,33400000.0
2005-02-04 08:47:00,2.26083,2.26113,2.26078,2.26092,51700000.0
2005-02-04 08:48:00,2.26095,2.26131,2.26089,2.26116,41800000.0
2005-02-04 08:49:00,2.26113,2.26143,2.26084,2.26143,49300000.0
2005-02-04 08:50:00,2.26174,2.26265,2.26174,2.26265,31000000.0
2005-02-04 08:51:00,2.26202,2.2626,2.26185,2.26258,49200000.0
2005-02-04 08:52:00,2.26235,2.26275,2.26216,2.2627,39700000.0
2005-02-04 08:53:00,2.26219,2.26262,2.26212,2.2624,32600000.0
2005-02-04 08:54:00,2.26225,2.26263,2.2622,2.26236,34300000.0
2005-02-04 08:55:00,2.26215,2.26252,2.26213,2.26238,46700001.0
2005-02-04 08:56:00,2.26182,2.26229,2.26182,2.26209,44700000.0
2005-02-04 08:57:00,2.26182,2.26198,2.2614,2.2618,35000000.0
2005-02-04 08:58:00,2.262,2.26216,2.26172,2.26216,29000000.0
2005-02-04 08:59:00,2.26202,2.2624,2.26182,2.26238,39599999.0
2005-02-04 09:00:00,2.26186,2.2623,2.26186,2.26228,37900000.0
2005-02-04 09:01:00,2.26211,2.26241,2.26189,2.2621,35000000.0
2005-02-04 09:02:00,2.2623,2.26244,2.262,2.26213,19500000.0
2005-02-04 09:03:00,2.26192,2.262,2.26141,2.26141,13600000.0
2005-02-04 09:04:00,2.26143,2.26193,2.26143,2.26176,44900000.0
2005-02-04 09:05:00,2.2617,2.26195,2.26157,2.26186,39600000.0
2005-02-04 09:06:00,2.26166,2.26195,2.26158,2.26177,31200000.0
2005-02-04 09:07:00,2.2617,2.26224,2.2617,2.26216,39500000.0
2005-02-04 09:08:00,2.2622,2.2625,2.2622,2.26223,35000000.0
2005-02-04 09:09:00,2.26264,2.26298,2.26247,2.26292,28700000.0
2005-02-04 09:10:00,2.26324,2.26341,2.26291,2.26308,41400000.0
2005-02-04 09:11:00,2.263,2.26373,2.26298,2.26319,24600000.0
2005-02-04 09:12:00,2.26318,2.2633,2.26289,2.263,57600000.0
2005-02-04 09:13:00,2.26304,2.2632,2.26277,2.26305,22400000.0
2005-02-04 09:14:00,2.26299,2.26335,2.26291,2.26335,23100000.0
2005-02-04 09:15:00,2.26269,2.26332,2.26239,2.26332,39400000.0
2005-02-04 09:16:00,2.26314,2.26323,2.26273,2.26297,46800000.0
2005-02-04 09:17:00,2.2628,2.26302,2.26256,2.26299,27800000.0
2005-02-04 09:18:00,2.26295,2.26324,2.26282,2.26312,30800000.0
2005-02-04 09:19:00,2.26344,2.26368,2.26314,2.26325,35800000.0
2005-02-04 09:20:00,2.26308,2.26326,2.26277,2.26297,30800000.0
2005-02-04 09:21:00,2.26275,2.26306,2.26252,2.26273,37500000.0
2005-02-04 09:22:00,2.26297,2.26304,2.2621,2.26239,48200000.0
2005-02-04 09:23:00,2.26237,2.26278,2.2622,2.26271,47500000.0
2005-02-04 09:24:00,2.2621,2.26241,2.26181,2.26228,47300000.0
2005-02-04 09:25:00,2.26159,2.26189,2.26135,2.26167,43900000.0
2005-02-04 09:26:00,2.26133,2.26155,2.26108,2.26129,23700000.0
2005-02-04 09:27:00,2.26113,2.26168,2.26081,2.26168,26600000.0
2005-02-04 09:28:00,2.26149,2.26163,2.26137,2.26137,37700000.0
2005-02-04 09:29:00,2.26155,2.26172,2.26116,2.26146,27400000.0
2005-02-04 09:30:00,2.26155,2.26155,2.26109,2.26109,39100000.0
2005-02-04 09:31:00,2.26132,2.26148,2.26108,2.26132,28900000.0
2005-02-04 09:32:00,2.26148,2.26153,2.26073,2.26124,38200000.0
2005-02-04 09:33:00,2.26083,2.26125,2.26038,2.26038,22200000.0
2005-02-04 09:34:00,2.26058,2.26132,2.26052,2.26106,40000000.0
2005-02-04 09:35:00,2.26153,2.26201,2.26138,2.26178,36500000.0
2005-02-04 09:36:00,2.26206,2.26206,2.26129,2.26174,52900000.0
2005-02-04 09:37:00,2.26163,2.26199,2.26137,2.26163,38800000.0
2005-02-04 09:38:00,2.26167,2.26175,2.26112,2.26175,35900000.0
2005-02-04 09:39:00,2.26186,2.26187,2.26125,2.26133,50900000.0
2005-02-04 09:40:00,2.26123,2.2618,2.26123,2.26164,28600000.0
2005-02-04 09:41:00,2.26164,2.26182,2.26136,2.26144,43100000.0
2005-02-04 09:42:00,2.26178,2.26219,2.26152,2.26219,36100000.0
2005-02-04 09:43:00,2.26214,2.26234,2.26185,2.26191,22600000.0
2005-02-04 09:44:00,2.26224,2.26229,2.26172,2.26215,33700000.0
2005-02-04 09:45:00,2.2621,2.26232,2.26179,2.26194,36300000.0
2005-02-04 09:46:00,2.26191,2.26228,2.26177,2.26228,19800000.0
2005-02-04 09:47:00,2.26232,2.26243,2.26163,2.26186,57700000.0
2005-02-04 09:48:00,2.26178,2.26216,2.26173,2.26181,37600000.0
2005-02-04 09:49:00,2.26157,2.26157,2.26109,2.26132,40900000.0
2005-02-04 09:50:00,2.26151,2.26187,2.26135,2.26187,43600000.0
2005-02-04 09:51:00,2.26183,2.26185,2.26149,2.26178,39600000.0
2005-02-04 09:52:00,2.26158,2.26217,2.26134,2.26213,53900000.0
2005-02-04 09:53:00,2.26201,2.26202,2.26159,2.26189,31000000.0
2005-02-04 09:54:00,2.26155,2.26198,2.26155,2.26174,21600000.0
2005-02-04 09:55:00,2.26172,2.26183,2.26136,2.26182,48400000.0
2005-02-04 09:56:00,2.26184,2.26201,2.26164,2.2618,20500000.0
2005-02-04 09:57:00,2.26165,2.26183,2.26136,2.26183,37500000.0
2005-02-04 09:58:00,2.26166,2.26188,2.26153,2.2618,47200000.0
2005-02-04 09:59:00,2.26173,2.26183,2.26141,2.26165,19800000.0
2005-02-04 10:00:00,2.2611,2.26143,2.26093,2.26105,35100000.0
2005-02-04 10:01:00,2.26122,2.2613,2.26054,2.26098,54300000.0
2005-02-04 10:02:00,2.26094,2.26099,2.26064,2.26076,33400000.0
2005-02-04 10:03:00,2.2607,2.26084,2.26041,2.26062,33800000.0
2005-02-04 10:04:00,2.26023,2.26073,2.26006,2.26062,40600000.0
2005-02-04 10:05:00,2.26049,2.26088,2.26036,2.26067,40900000.0
2005-02-04 10:06:00,2.26041,2.26089,2.2604,2.26079,28000000.0
2005-02-04 10:07:00,2.26105,2.26105,2.2603,2.26087,36800000.0
2005-02-04 10:08:00,2.26107,2.26113,2.26035,2.26065,49200000.0
2005-02-04 10:09:00,2.26045,2.26063,2.26026,2.2603,46700000.0
2005-02-04 10:10:00,2.2603,2.26073,2.26023,2.26071,41000000.0
2005-02-04 10:11:00,2.26041,2.26088,2.26034,2.26085,18800000.0
2005-02-04 10:12:00,2.26063,2.26073,2.26024,2.2603,53700000.0
2005-02-04 10:13:00,2.26049,2.26083,2.26049,2.26068,26800000.0
2005-02-04 10:14:00,2.2607,2.26083,2.26062,2.26067,33800000.0
2005-02-04 10:15:00,2.26042,2.26063,2.26017,2.26048,30800000.0
2005-02-04 10:16:00,2.26013,2.26039,2.25988,2.26035,43000000.0
2005-02-04 10:17:00,2.2601,2.26019,2.25985,2.26013,50100000.0
2005-02-04 10:18:00,2.25979,2.26046,2.2597,2.26046,36000000.0
2005-02-04 10:19:00,2.25976,2.26038,2.25976,2.26022,46600000.0
2005-02-04 10:20:00,2.26041,2.26051,2.25996,2.26019,30300000.0
2005-02-04 10:21:00,2.26045,2.26064,2.25993,2.2604,40500000.0
2005-02-04 10:22:00,2.26041,2.26073,2.26011,2.26042,38800000.0
2005-02-04 10:23:00,2.26053,2.26053,2.25972,2.2604,53599999.0
2005-02-04 10:24:00,2.26044,2.26045,2.26004,2.26004,15000000.0
2005-02-04 10:25:00,2.25988,2.26014,2.25936,2.25936,31600000.0
2005-02-04 10:26:00,2.25947,2.25999,2.25947,2.25991,31900000.0
2005-02-04 10:27:00,2.25959,2.25994,2.25947,2.25994,26300000.0
2005-02-04 10:28:00,2.25963,2.25999,2.25939,2.25975,46400000.0
2005-02-04 10:29:00,2.25962,2.25974,2.25923,2.25969,62700000.0
2005-02-04 10:30:00,2.25951,2.25993,2.25932,2.25992,61500000.0
2005-02-04 10:31:00,2.25944,2.25977,2.25936,2.25973,51500000.0
2005-02-04 10:32:00,2.25981,2.26002,2.2595,2.25981,29500000.0
2005-02-04 10:33:00,2.25994,2.25994,2.25926,2.25968,49900000.0
2005-02-04 10:34:00,2.25981,2.2601,2.25971,2.25994,58500000.0
2005-02-04 10:35:00,2.26013,2.26043,2.25999,2.26037,37300000.0
2005-02-04 10:36:00,2.26039,2.26039,2.26002,2.26035,36000000.0
2005-02-04 10:37:00,2.26054,2.26054,2.25961,2.25961,38300000.0
2005-02-04 10:38:00,2.26023,2.26029,2.25991,2.26022,40500000.0
2005-02-04 10:39:00,2.26025,2.26037,2.25995,2.26011,23100000.0
2005-02-04 10:40:00,2.25978,2.25978,2.25932,2.25937,45100000.0
2005-02-04 10:41:00,2.25985,2.26,2.25937,2.25946,37200000.0
2005-02-04 10:42:00,2.25936,2.25945,2.25911,2.25931,24200000.0
2005-02-04 10:43:00,2.25938,2.25971,2.25899,2.25917,22000000.0
2005-02-04 10:44:00,2.25899,2.25936,2.25884,2.25923,51400000.0
2005-02-04 10:45:00,2.25948,2.25955,2.25907,2.25931,52500000.0
2005-02-04 10:46:00,2.25911,2.25944,2.25892,2.25915,41100000.0
2005-02-04 10:47:00,2.25911,2.2592,2.25863,2.25904,40300000.0
2005-02-04 10:48:00,2.25888,2.25915,2.25853,2.25915,34100000.0
2005-02-04 10:49:00,2.25888,2.25943,2.25859,2.25943,33900000.0
2005-02-04 10:50:00,2.25913,2.25948,2.25896,2.25936,26000000.0
2005-02-04 10:51:00,2.25922,2.25948,2.25912,2.25932,19800000.0
2005-02-04 10:52:00,2.2592,2.25949,2.25917,2.2594,42100000.0
2005-02-04 10:53:00,2.25936,2.25952,2.25926,2.25943,33500000.0
2005-02-04 10:54:00,2.25969,2.25979,2.25926,2.25941,26000000.0
2005-02-04 10:55:00,2.25942,2.25967,2.25923,2.25967,67700000.0
2005-02-04 10:56:00,2.25952,2.26,2.25952,2.25994,39000000.0
2005-02-04 10:57:00,2.2596,2.2596,2.2593,2.2596,41700000.0
2005-02-04 10:58:00,2.25954,2.25967,2.2593,2.25945,49400000.0
2005-02-04 10:59:00,2.2596,2.26066,2.25946,2.26066,35600000.0
2005-02-04 11:00:00,2.26028,2.26071,2.2598,2.26035,25900000.0
2005-02-04 11:01:00,2.26015,2.26015,2.2598,2.25995,29500000.0
2005-02-04 11:02:00,2.26006,2.26021,2.25982,2.26021,21700000.0
2005-02-04 11:03:00,2.26008,2.26037,2.26005,2.26035,35300000.0
2005-02-04 11:04:00,2.26028,2.26045,2.25984,2.26013,51700000.0
2005-02-04 11:05:00,2.26013,2.26041,2.26001,2.26019,41500000.0
2005-02-04 11:06:00,2.26068,2.26072,2.26017,2.26038,44600000.0
2005-02-04 11:07:00,2.26032,2.26032,2.25991,2.26022,37100000.0
2005-02-04 11:08:00,2.26008,2.2606,2.26008,2.26032,35600000.0
2005-02-04 11:09:00,2.26035,2.26045,2.26008,2.26008,51800000.0
2005-02-04 11:10:00,2.26052,2.26073,2.25991,2.25991,50000000.0
2005-02-04 11:11:00,2.26006,2.26046,2.26003,2.26042,44700000.0
2005-02-04 11:12:00,2.26052,2.26052,2.26,2.2601,31000000.0
2005-02-04 11:13:00,2.26058,2.2609,2.2603,2.26081,39900000.0
2005-02-04 11:14:00,2.26124,2.26153,2.26103,2.26122,38800000.0
2005-02-04 11:15:00,2.26096,2.26146,2.26089,2.26146,28500000.0
2005-02-04 11:16:00,2.26102,2.26146,2.26087,2.26133,34200000.0
2005-02-04 11:17:00,2.26163,2.26163,2.26125,2.26132,42900000.0
2005-02-04 11:18:00,2.26133,2.26158,2.26109,2.26158,36400000.0
2005-02-04 11:19:00,2.26134,2.26181,2.26134,2.26175,40600000.0
2005-02-04 11:20:00,2.26138,2.26182,2.26124,2.26155,45200000.0
2005-02-04 11:21:00,2.26182,2.26192,2.26156,2.26182,34500000.0
2005-02-04 11:22:00,2.26162,2.26228,2.26158,2.26219,32600000.0
2005-02-04 11:23:00,2.26179,2.26224,2.26155,2.26204,44500000.0
2005-02-04 11:24:00,2.26217,2.26269,2.26199,2.26215,40200000.0
2005-02-04 11:25:00,2.26236,2.26271,2.26211,2.26235,39400000.0
2005-02-04 11:26:00,2.26288,2.26288,2.2622,2.26221,24500000.0
2005-02-04 11:27:00,2.26224,2.26279,2.26223,2.26247,27700000.0
2005-02-04 11:28:00,2.26247,2.26252,2.26201,2.26252,53100000.0
2005-02-04 11:29:00,2.26222,2.26249,2.26199,2.26199,31500000.0
2005-02-04 11:30:00,2.26192,2.26284,2.26177,2.26268,35500000.0
2005-02-04 11:31:00,2.26255,2.2627,2.26219,2.26261,39600000.0
2005-02-04 11:32:00,2.26269,2.26294,2.26252,2.26259,29100000.0
2005-02-04 11:33:00,2.26281,2.26309,2.26272,2.26308,32400000.0
2005-02-04 11:34:00,2.26273,2.2629,2.26245,2.2629,66900000.0
2005-02-04 11:35:00,2.26284,2.26287,2.26241,2.26241,25500000.0
2005-02-04 11:36:00,2.26248,2.2628,2.26241,2.26269,32700000.0
2005-02-04 11:37:00,2.26241,2.2628,2.26233,2.26278,18300000.0
2005-02-04 11:38:00,2.26238,2.26271,2.2619,2.26271,36100000.0
2005-02-04 11:39:00,2.26233,2.26253,2.26177,2.26219,36700000.0
2005-02-04 11:40:00,2.26196,2.26257,2.26189,2.26257,31300000.0
2005-02-04 11:41:00,2.26225,2.26258,2.26214,2.2622,28000000.0
2005-02-04 11:42:00,2.26197,2.26234,2.26168,2.26185,56700000.0
2005-02-04 11:43:00,2.26165,2.2621,2.26162,2.26174,31900000.0
2005-02-04 11:44:00,2.26178,2.26214,2.26165,2.26214,20600000.0
2005-02-04 11:45:00,2.26186,2.26186,2.26142,2.26147,41300000.0
2005-02-04 11:46:00,2.26143,2.26182,2.26108,2.26164,48700000.0
2005-02-04 11:47:00,2.26184,2.26184,2.26115,2.26131,61700000.0
2005-02-04 11:48:00,2.26137,2.26183,2.26137,2.26167,18200000.0
2005-02-04 11:49:00,2.26175,2.26204,2.26162,2.26173,28700000.0
2005-02-04 11:50:00,2.2619,2.26203,2.26131,2.26131,42100000.0
2005-02-04 11:51:00,2.26182,2.26182,2.26153,2.2618,55000000.0
2005-02-04 11:52:00,2.26187,2.26194,2.26112,2.26194,34300000.0
2005-02-04 11:53:00,2.26192,2.26202,2.2608,2.26109,42100000.0
2005-02-04 11:54:00,2.261,2.26109,2.26077,2.261,40000000.0
2005-02-04 11:55:00,2.26104,2.26133,2.26094,2.26104,41400000.0
2005-02-04 11:56:00,2.26124,2.26124,2.26072,2.26072,33400000.0
2005-02-04 11:57:00,2.26115,2.26115,2.26066,2.26106,34000000.0
2005-02-04 11:58:00,2.26102,2.26121,2.26087,2.26112,47400000.0
2005-02-04 11:59:00,2.26115,2.26151,2.26084,2.26115,18400000.0
2005-02-04 12:00:00,2.26105,2.2612,2.26029,2.26029,34200000.0
2005-02-04 12:01:00,2.26139,2.26158,2.26104,2.26158,32700000.0
2005-02-04 12:02:00,2.26175,2.26182,2.26126,2.26146,22200000.0
2005-02-04 12:03:00,2.26175,2.26195,2.26126,2.26126,37100000.0
2005-02-04 12:04:00,2.26178,2.26248,2.26178,2.26248,43000000.0
2005-02-04 12:05:00,2.2626,2.26352,2.2626,2.26336,35300000.0
2005-02-04 12:06:00,2.26352,2.26352,2.26285,2.26326,21400000.0
2005-02-04 12:07:00,2.2631,2.26342,2.26284,2.26324,53200000.0
2005-02-04 12:08:00,2.26313,2.26326,2.26292,2.26325,41900000.0
2005-02-04 12:09:00,2.26303,2.26303,2.26224,2.26241,26600000.0
2005-02-04 12:10:00,2.26283,2.26287,2.26226,2.26231,31700000.0
2005-02-04 12:11:00,2.26242,2.26276,2.26224,2.26251,37000000.0
2005-02-04 12:12:00,2.2625,2.26268,2.26232,2.26268,31000000.0
2005-02-04 12:13:00,2.26274,2.26276,2.26196,2.26208,45500000.0
2005-02-04 12:14:00,2.26234,2.26236,2.262,2.26229,30900000.0
2005-02-04 12:15:00,2.26234,2.26249,2.26165,2.26167,40300000.0
2005-02-04 12:16:00,2.26188,2.26233,2.26169,2.26213,40400000.0
2005-02-04 12:17:00,2.2622,2.26224,2.26167,2.26183,22300000.0
2005-02-04 12:18:00,2.26167,2.26222,2.26167,2.26199,34200000.0
2005-02-04 12:19:00,2.26216,2.26225,2.26185,2.26201,30400000.0
2005-02-04 12:20:00,2.26201,2.26233,2.26177,2.26208,30700000.0
2005-02-04 12:21:00,2.26222,2.2625,2.2621,2.2622,26500000.0
2005-02-04 12:22:00,2.2621,2.26247,2.26194,2.26226,38800000.0
2005-02-04 12:23:00,2.26237,2.26245,2.26189,2.26223,38000000.0
2005-02-04 12:24:00,2.26237,2.26237,2.26154,2.26154,31400000.0
2005-02-04 12:25:00,2.26209,2.26241,2.26188,2.26207,38100000.0
2005-02-04 12:26:00,2.26206,2.26236,2.26201,2.26228,42800000.0
2005-02-04 12:27:00,2.26257,2.26269,2.26209,2.26268,56500001.0
2005-02-04 12:28:00,2.26223,2.26273,2.26218,2.26273,29100000.0
2005-02-04 12:29:00,2.26262,2.26262,2.26187,2.26206,39600000.0
2005-02-04 12:30:00,2.26201,2.2627,2.26176,2.2627,43700000.0
2005-02-04 12:31:00,2.26237,2.26306,2.26215,2.26287,37600000.0
2005-02-04 12:32:00,2.26284,2.26346,2.26271,2.26346,55999999.0
2005-02-04 12:33:00,2.26312,2.26599,2.26312,2.26557,48500001.0
2005-02-04 12:34:00,2.26528,2.26528,2.26475,2.26487,12400000.0
2005-02-04 12:35:00,2.26475,2.26484,2.26438,2.2647,37000000.0
2005-02-04 12:36:00,2.26449,2.26471,2.26417,2.26424,49800000.0
2005-02-04 12:37:00,2.26454,2.26494,2.26421,2.26452,29900000.0
2005-02-04 12:38:00,2.26435,2.26469,2.26412,2.26456,56500001.0
2005-02-04 12:39:00,2.26467,2.26479,2.26396,2.26419,24600000.0
2005-02-04 12:40:00,2.26423,2.26447,2.26397,2.2642,43200000.0
2005-02-04 12:41:00,2.26431,2.26465,2.26413,2.26457,37400000.0
2005-02-04 12:42:00,2.26477,2.26477,2.26397,2.26421,52000000.0
2005-02-04 12:43:00,2.26396,2.26396,2.26369,2.26376,15600000.0
2005-02-04 12:44:00,2.26383,2.26436,2.26369,2.26418,35800000.0
2005-02-04 12:45:00,2.2645,2.26481,2.26426,2.2648,31000000.0
2005-02-04 12:46:00,2.26471,2.26506,2.26448,2.26463,32600000.0
2005-02-04 12:47:00,2.26418,2.26481,2.26413,2.26462,48700000.0
2005-02-04 12:48:00,2.2645,2.26482,2.26444,2.26462,38800000.0
2005-02-04 12:49:00,2.26465,2.26475,2.26423,2.26462,31900000.0
2005-02-04 12:50:00,2.26469,2.26469,2.26407,2.2643,25900000.0
2005-02-04 12:51:00,2.26433,2.26465,2.26396,2.26465,46900001.0
2005-02-04 12:52:00,2.26439,2.26459,2.26421,2.26441,29300000.0
2005-02-04 12:53:00,2.26455,2.26492,2.26433,2.26466,40900000.0
2005-02-04 12:54:00,2.26432,2.26476,2.26421,2.26476,41000000.0
2005-02-04 12:55:00,2.2649,2.26512,2.2646,2.26509,22900000.0
2005-02-04 12:56:00,2.26519,2.26541,2.26454,2.26473,26800000.0
2005-02-04 12:57:00,2.26494,2.26498,2.26447,2.26457,39700000.0
2005-02-04 12:58:00,2.26436,2.26466,2.2642,2.26462,38900000.0
2005-02-04 12:59:00,2.26438,2.26459,2.26423,2.26456,55400000.0
2005-02-04 13:00:00,2.26427,2.2645,2.26373,2.26373,47500000.0
2005-02-04 13:01:00,2.264,2.2641,2.2634,2.26346,34800000.0
2005-02-04 13:02:00,2.26322,2.26331,2.26252,2.26293,32200000.0
2005-02-04 13:03:00,2.26306,2.26332,2.263,2.26305,27500000.0
2005-02-04 13:04:00,2.26315,2.26418,2.26303,2.26368,36600000.0
2005-02-04 13:05:00,2.26337,2.26338,2.26281,2.26308,25400000.0
2005-02-04 13:06:00,2.26343,2.26351,2.26288,2.26324,32700000.0
2005-02-04 13:07:00,2.26349,2.26358,2.26299,2.26303,63100000.0
2005-02-04 13:08:00,2.26296,2.26354,2.26281,2.26326,38700000.0
2005-02-04 13:09:00,2.26346,2.26361,2.26331,2.26361,29400000.0
2005-02-04 13:10:00,2.2635,2.26428,2.26337,2.26407,54100000.0
2005-02-04 13:11:00,2.26406,2.26491,2.26394,2.26469,35100000.0
2005-02-04 13:12:00,2.26487,2.26487,2.26444,2.26463,25000000.0
2005-02-04 13:13:00,2.26464,2.26521,2.26464,2.26489,47400000.0
2005-02-04 13:14:00,2.26489,2.26499,2.26462,2.2648,39800000.0
2005-02-04 13:15:00,2.26491,2.26491,2.26419,2.26442,65000000.0
2005-02-04 13:16:00,2.26436,2.26461,2.26432,2.26441,42600000.0
2005-02-04 13:17:00,2.26439,2.26487,2.26439,2.26475,21600000.0
2005-02-04 13:18:00,2.2646,2.26473,2.26438,2.26461,49200000.0
2005-02-04 13:19:00,2.26466,2.26466,2.2643,2.26443,15400000.0
2005-02-04 13:20:00,2.2641,2.26449,2.26387,2.26424,29800000.0
2005-02-04 13:21:00,2.26419,2.26419,2.26324,2.26354,29200000.0
2005-02-04 13:22:00,2.26365,2.26371,2.26321,2.26343,22500000.0
2005-02-04 13:23:00,2.26374,2.2638,2.26325,2.26338,22000000.0
2005-02-04 13:24:00,2.26318,2.26388,2.26318,2.26378,23000000.0
2005-02-04 13:25:00,2.26384,2.26396,2.26357,2.26393,56800000.0
2005-02-04 13:26:00,2.26368,2.26391,2.26353,2.26383,41200000.0
2005-02-04 13:27:00,2.26346,2.26383,2.26338,2.26349,28800000.0
2005-02-04 13:28:00,2.26361,2.26379,2.26334,2.26339,48200000.0
2005-02-04 13:29:00,2.26353,2.26375,2.26341,2.26367,53700000.0
2005-02-04 13:30:00,2.26357,2.26408,2.26357,2.26397,35200000.0
2005-02-04 13:31:00,2.26379,2.26407,2.26354,2.26354,56200000.0
2005-02-04 13:32:00,2.26398,2.26404,2.26349,2.26376,38400000.0
2005-02-04 13:33:00,2.26384,2.26415,2.2638,2.26413,57900000.0
2005-02-04 13:34:00,2.26423,2.2646,2.26402,2.2643,36100000.0
2005-02-04 13:35:00,2.26414,2.26449,2.26387,2.26387,34800000.0
2005-02-04 13:36:00,2.26385,2.26433,2.26376,2.26427,39900000.0
2005-02-04 13:37:00,2.26425,2.26425,2.26357,2.26393,37100000.0
2005-02-04 13:38:00,2.26391,2.26407,2.26362,2.26407,53400000.0
2005-02-04 13:39:00,2.26398,2.26424,2.2639,2.26423,46000000.0
2005-02-04 13:40:00,2.26396,2.26428,2.26377,2.26425,48800000.0
2005-02-04 13:41:00,2.26388,2.26413,2.2638,2.26382,33100000.0
2005-02-04 13:42:00,2.26419,2.26428,2.26377,2.26414,39000000.0
2005-02-04 13:43:00,2.26419,2.26433,2.26319,2.26319,35400000.0
2005-02-04 13:44:00,2.26312,2.26312,2.26182,2.26201,29800000.0
2005-02-04 13:45:00,2.26225,2.26249,2.26153,2.2617,31100001.0
2005-02-04 13:46:00,2.26147,2.26176,2.26137,2.26147,45000000.0
2005-02-04 13:47:00,2.26157,2.26157,2.26055,2.26076,38400000.0
2005-02-04 13:48:00,2.26071,2.26119,2.26071,2.26109,39600000.0
2005-02-04 13:49:00,2.26124,2.26125,2.26092,2.26102,23700000.0
2005-02-04 13:50:00,2.26104,2.26114,2.26061,2.26114,28400000.0
2005-02-04 13:51:00,2.26095,2.26194,2.26095,2.26159,28300000.0
2005-02-04 13:52:00,2.26153,2.26201,2.26126,2.262,30300000.0
2005-02-04 13:53:00,2.26205,2.26205,2.26144,2.26176,31600000.0
2005-02-04 13:54:00,2.26165,2.26184,2.26131,2.26166,32800000.0
2005-02-04 13:55:00,2.26178,2.26254,2.26178,2.26199,18800000.0
2005-02-04 13:56:00,2.26204,2.26216,2.26163,2.26198,38600000.0
2005-02-04 13:57:00,2.26183,2.263,2.2617,2.26216,45400000.0
2005-02-04 13:58:00,2.26206,2.26226,2.26167,2.26226,57100000.0
2005-02-04 13:59:00,2.26232,2.26276,2.26199,2.26276,32000000.0
2005-02-04 14:00:00,2.26258,2.2629,2.26216,2.26234,34700000.0
2005-02-04 14:01:00,2.26238,2.26349,2.26225,2.26349,39600000.0
2005-02-04 14:02:00,2.26281,2.2635,2.2628,2.26328,36700000.0
2005-02-04 14:03:00,2.26273,2.26304,2.26243,2.26273,50800000.0
2005-02-04 14:04:00,2.26233,2.26272,2.26214,2.26265,41700000.0
2005-02-04 14:05:00,2.26237,2.2628,2.26218,2.26241,43600000.0
2005-02-04 14:06:00,2.2625,2.26306,2.2624,2.26284,29900001.0
2005-02-04 14:07:00,2.26251,2.2627,2.26202,2.26205,65799999.0
2005-02-04 14:08:00,2.26249,2.26296,2.26223,2.26253,42800000.0
2005-02-04 14:09:00,2.26258,2.26282,2.26256,2.26271,40700000.0
2005-02-04 14:10:00,2.26238,2.26297,2.26216,2.26273,42500000.0
2005-02-04 14:11:00,2.26259,2.26283,2.26239,2.26245,27800000.0
2005-02-04 14:12:00,2.26261,2.26287,2.26245,2.26287,35200000.0
2005-02-04 14:13:00,2.2629,2.26293,2.26248,2.26281,34300000.0
2005-02-04 14:14:00,2.26299,2.26305,2.26234,2.26254,27800000.0
2005-02-04 14:15:00,2.26232,2.26255,2.2621,2.26254,44200000.0
2005-02-04 14:16:00,2.26238,2.26306,2.26218,2.2626,46300000.0
2005-02-04 14:17:00,2.26246,2.26252,2.262,2.2621,32400000.0
2005-02-04 14:18:00,2.2619,2.26224,2.26176,2.26212,37200000.0
2005-02-04 14:19:00,2.26217,2.26242,2.26203,2.26228,46000000.0
2005-02-04 14:20:00,2.26191,2.26225,2.26169,2.2622,56700000.0
2005-02-04 14:21:00,2.26198,2.26228,2.26171,2.26204,50700000.0
2005-02-04 14:22:00,2.26214,2.26229,2.26175,2.26226,39100000.0
2005-02-04 14:23:00,2.26189,2.26245,2.26189,2.26245,55300000.0
2005-02-04 14:24:00,2.26198,2.26235,2.26184,2.262,25400000.0
2005-02-04 14:25:00,2.2621,2.26242,2.26183,2.26193,40600000.0
2005-02-04 14:26:00,2.26205,2.26358,2.26205,2.26358,50700000.0
2005-02-04 14:27:00,2.26381,2.26393,2.26325,2.26383,43300000.0
2005-02-04 14:28:00,2.26373,2.26429,2.26372,2.26407,29600000.0
2005-02-04 14:29:00,2.2642,2.26451,2.26392,2.26451,41300000.0
2005-02-04 14:30:00,2.26435,2.26463,2.26414,2.26444,36800000.0
2005-02-04 14:31:00,2.26455,2.26455,2.26412,2.26443,46100000.0
2005-02-04 14:32:00,2.26394,2.26411,2.26368,2.26384,44500000.0
2005-02-04 14:33:00,2.26373,2.2645,2.26373,2.2645,24400000.0
2005-02-04 14:34:00,2.26435,2.26441,2.26388,2.2642,42200000.0
2005-02-04 14:35:00,2.26382,2.26388,2.2634,2.26351,27200000.0
2005-02-04 14:36:00,2.26313,2.2637,2.26301,2.2636,30400000.0
2005-02-04 14:37:00,2.26302,2.26314,2.26269,2.26302,26800000.0
2005-02-04 14:38:00,2.26256,2.26328,2.26256,2.26299,31500000.0
2005-02-04 14:39:00,2.26304,2.26336,2.26266,2.26292,24400000.0
2005-02-04 14:40:00,2.26291,2.26362,2.26291,2.26362,38500000.0
2005-02-04 14:41:00,2.26356,2.26367,2.26322,2.26336,24800000.0
2005-02-04 14:42:00,2.26387,2.26387,2.26315,2.26363,28500000.0
2005-02-04 14:43:00,2.26353,2.2641,2.26345,2.26405,48300000.0
2005-02-04 14:44:00,2.26405,2.26409,2.2635,2.26381,72699998.0
2005-02-04 14:45:00,2.26374,2.26381,2.26316,2.26369,40100000.0
2005-02-04 14:46:00,2.26373,2.26403,2.26349,2.26363,39800000.0
2005-02-04 14:47:00,2.26399,2.26429,2.26383,2.26424,25700000.0
2005-02-04 14:48:00,2.26437,2.26439,2.26409,2.26409,43700000.0
2005-02-04 14:49:00,2.26411,2.26432,2.26389,2.26432,33900000.0
2005-02-04 14:50:00,2.26431,2.26457,2.264,2.26431,28800000.0
2005-02-04 14:51:00,2.26414,2.26484,2.26404,2.26464,22900000.0
2005-02-04 14:52:00,2.26475,2.26502,2.26459,2.2648,40300000.0
2005-02-04 14:53:00,2.26458,2.26516,2.26449,2.265,39900000.0
2005-02-04 14:54:00,2.26497,2.26497,2.2644,2.26481,36600000.0
2005-02-04 14:55:00,2.26463,2.265,2.26445,2.26474,62699999.0
2005-02-04 14:56:00,2.26428,2.26428,2.26387,2.26396,26800000.0
2005-02-04 14:57:00,2.26392,2.26407,2.2634,2.26358,25400000.0
2005-02-04 14:58:00,2.26368,2.26379,2.2633,2.26378,40600000.0
2005-02-04 14:59:00,2.26366,2.26441,2.26356,2.26431,34700000.0
2005-02-04 15:00:00,2.26438,2.26468,2.26419,2.26443,46900000.0
2005-02-04 15:01:00,2.26472,2.2648,2.26416,2.26431,40800000.0
2005-02-04 15:02:00,2.26457,2.26458,2.26415,2.26432,18100000.0
2005-02-04 15:03:00,2.26408,2.26429,2.26378,2.26409,31600000.0
2005-02-04 15:04:00,2.26399,2.26448,2.26381,2.26381,38100000.0
2005-02-04 15:05:00,2.26365,2.26404,2.26351,2.26365,41300000.0
2005-02-04 15:06:00,2.26361,2.26443,2.26361,2.26419,46400000.0
2005-02-04 15:07:00,2.26403,2.26469,2.26399,2.26462,39500000.0
2005-02-04 15:08:00,2.26438,2.26449,2.26409,2.26429,21200000.0
2005-02-04 15:09:00,2.2639,2.26441,2.26377,2.2643,37600000.0
2005-02-04 15:10:00,2.26395,2.2641,2.26347,2.26364,37200000.0
2005-02-04 15:11:00,2.26422,2.26425,2.26341,2.2636,48000000.0
2005-02-04 15:12:00,2.2636,2.26396,2.26338,2.2638,39500000.0
2005-02-04 15:13:00,2.26425,2.26425,2.26371,2.26398,25600000.0
2005-02-04 15:14:00,2.2646,2.26475,2.26392,2.2646,24300000.0
2005-02-04 15:15:00,2.26497,2.26502,2.26449,2.26473,27700000.0
2005-02-04 15:16:00,2.26501,2.26501,2.26442,2.26443,15500000.0
2005-02-04 15:17:00,2.26406,2.26443,2.26389,2.26389,51700000.0
2005-02-04 15:18:00,2.26366,2.26451,2.26363,2.26427,56200000.0
2005-02-04 15:19:00,2.26477,2.26527,2.26457,2.26525,45300000.0
2005-02-04 15:20:00,2.26491,2.26565,2.26473,2.26561,45400000.0
2005-02-04 15:21:00,2.26568,2.26568,2.26481,2.2652,33600000.0
2005-02-04 15:22:00,2.26515,2.26576,2.26499,2.26576,22000000.0
2005-02-04 15:23:00,2.26507,2.26555,2.26482,2.26518,51700000.0
2005-02-04 15:24:00,2.26539,2.26573,2.26488,2.26488,40800000.0
2005-02-04 15:25:00,2.26477,2.26532,2.26449,2.26532,35400000.0
2005-02-04 15:26:00,2.26522,2.26604,2.26519,2.26564,43900000.0
2005-02-04 15:27:00,2.26527,2.26547,2.26498,2.26541,19200000.0
2005-02-04 15:28:00,2.26521,2.26539,2.2645,2.26526,40700000.0
2005-02-04 15:29:00,2.26549,2.26559,2.26484,2.26488,68400000.0
2005-02-04 15:30:00,2.26315,2.26315,2.2588,2.25932,20800000.0
2005-02-04 15:31:00,2.26014,2.26016,2.25898,2.26003,44700000.0
2005-02-04 15:32:00,2.25995,2.26017,2.25948,2.25948,28400000.0
2005-02-04 15:33:00,2.25973,2.2601,2.25918,2.25977,31900000.0
2005-02-04 15:34:00,2.2607,2.26173,2.26037,2.26104,41100000.0
2005-02-04 15:35:00,2.26023,2.26232,2.26023,2.2621,31800000.0
2005-02-04 15:36:00,2.26133,2.26248,2.26129,2.2622,40500000.0
2005-02-04 15:37:00,2.26208,2.2625,2.26158,2.26211,35100000.0
2005-02-04 15:38:00,2.26222,2.26232,2.26084,2.26084,34000000.0
2005-02-04 15:39:00,2.26132,2.2614,2.26024,2.26037,36500000.0
2005-02-04 15:40:00,2.26057,2.26113,2.26028,2.26108,37200000.0
2005-02-04 15:41:00,2.26111,2.26136,2.26103,2.26127,47400000.0
2005-02-04 15:42:00,2.261,2.26216,2.26088,2.26208,16900000.0
2005-02-04 15:43:00,2.2617,2.26231,2.26168,2.26231,33600000.0
2005-02-04 15:44:00,2.26222,2.2626,2.26206,2.26258,59300000.0
2005-02-04 15:45:00,2.26297,2.26343,2.26226,2.26337,42000000.0
2005-02-04 15:46:00,2.2638,2.26438,2.26372,2.26412,34600000.0
2005-02-04 15:47:00,2.26373,2.26563,2.26373,2.26546,32800000.0
2005-02-04 15:48:00,2.2655,2.26575,2.2648,2.2655,44300000.0
2005-02-04 15:49:00,2.26568,2.26725,2.26559,2.26658,52400000.0
2005-02-04 15:50:00,2.26638,2.26904,2.26638,2.26904,21600000.0
2005-02-04 15:51:00,2.27095,2.27146,2.26916,2.26952,54300000.0
2005-02-04 15:52:00,2.26985,2.27029,2.26855,2.269,27000000.0
2005-02-04 15:53:00,2.26942,2.26981,2.26858,2.2692,25500000.0
2005-02-04 15:54:00,2.2687,2.26919,2.26831,2.2687,36000000.0
2005-02-04 15:55:00,2.2681,2.26885,2.26765,2.26789,49900000.0
2005-02-04 15:56:00,2.2681,2.26863,2.26758,2.26826,24900000.0
2005-02-04 15:57:00,2.269,2.26922,2.268,2.268,43800000.0
2005-02-04 15:58:00,2.26929,2.26957,2.26854,2.26957,49700000.0
2005-02-04 15:59:00,2.26932,2.2697,2.26881,2.26904,26400000.0
2005-02-04 16:00:00,2.26825,2.2696,2.2681,2.26942,21000000.0
2005-02-04 16:01:00,2.2693,2.26951,2.26892,2.26921,49699999.0
2005-02-04 16:02:00,2.26927,2.26957,2.26864,2.26946,23600000.0
2005-02-04 16:03:00,2.26995,2.27042,2.26974,2.26979,30600000.0
2005-02-04 16:04:00,2.27012,2.27032,2.26946,2.26968,41100000.0
2005-02-04 16:05:00,2.27029,2.27044,2.26963,2.26982,38200000.0
2005-02-04 16:06:00,2.27012,2.27051,2.26992,2.27018,37100000.0
2005-02-04 16:07:00,2.26995,2.27021,2.26895,2.26895,21200000.0
2005-02-04 16:08:00,2.26929,2.26972,2.26898,2.26948,22800000.0
2005-02-04 16:09:00,2.2698,2.2698,2.26926,2.26939,16400000.0
2005-02-04 16:10:00,2.26882,2.26925,2.26857,2.26908,17900000.0
2005-02-04 16:11:00,2.26904,2.26914,2.26824,2.26848,51000000.0
2005-02-04 16:12:00,2.26772,2.26816,2.2675,2.26779,47900000.0
2005-02-04 16:13:00,2.26733,2.26766,2.2666,2.26672,30300000.0
2005-02-04 16:14:00,2.26672,2.26717,2.26655,2.26678,50800000.0
2005-02-04 16:15:00,2.26673,2.26737,2.26666,2.2672,59200000.0
2005-02-04 16:16:00,2.26759,2.2677,2.2666,2.26662,58900000.0
2005-02-04 16:17:00,2.2672,2.26753,2.26666,2.26723,28100000.0
2005-02-04 16:18:00,2.26727,2.26738,2.26666,2.26676,40400000.0
2005-02-04 16:19:00,2.26665,2.26699,2.26616,2.2664,35100000.0
2005-02-04 16:20:00,2.26652,2.2666,2.26627,2.26657,48300000.0
2005-02-04 16:21:00,2.267,2.26716,2.26651,2.26661,24400000.0
2005-02-04 16:22:00,2.26668,2.26744,2.26665,2.26704,33600000.0
2005-02-04 16:23:00,2.26623,2.267,2.2662,2.26673,27600000.0
2005-02-04 16:24:00,2.26663,2.26787,2.26643,2.26778,28900000.0
2005-02-04 16:25:00,2.26789,2.26789,2.26729,2.26759,30100000.0
2005-02-04 16:26:00,2.26749,2.26759,2.26609,2.26624,29500000.0
2005-02-04 16:27:00,2.26665,2.2668,2.26617,2.26658,34400000.0
2005-02-04 16:28:00,2.26647,2.26668,2.26612,2.26632,35000000.0
2005-02-04 16:29:00,2.26622,2.26686,2.26619,2.26686,25000000.0
2005-02-04 16:30:00,2.26699,2.26745,2.26682,2.26732,40300000.0
2005-02-04 16:31:00,2.26795,2.26795,2.2665,2.26657,54800000.0
2005-02-04 16:32:00,2.26644,2.26644,2.2659,2.2659,19400000.0
2005-02-04 16:33:00,2.26652,2.26681,2.26638,2.26656,40600000.0
2005-02-04 16:34:00,2.26681,2.26713,2.26662,2.26713,54100000.0
2005-02-04 16:35:00,2.26717,2.26737,2.26665,2.26685,30700000.0
2005-02-04 16:36:00,2.26674,2.26682,2.2663,2.26647,53600000.0
2005-02-04 16:37:00,2.26663,2.26697,2.26647,2.26677,63599998.0
2005-02-04 16:38:00,2.26692,2.26709,2.2663,2.26639,43000000.0
2005-02-04 16:39:00,2.2666,2.26685,2.26636,2.2666,46600000.0
2005-02-04 16:40:00,2.26613,2.26651,2.26589,2.26629,50300000.0
2005-02-04 16:41:00,2.26557,2.26612,2.26509,2.26509,40100000.0
2005-02-04 16:42:00,2.2648,2.26481,2.26447,2.26456,30700000.0
2005-02-04 16:43:00,2.2645,2.26546,2.26439,2.26539,34300000.0
2005-02-04 16:44:00,2.26559,2.26568,2.26512,2.26541,48300000.0
2005-02-04 16:45:00,2.26513,2.26578,2.26512,2.26578,40300000.0
2005-02-04 16:46:00,2.26581,2.26581,2.26516,2.26535,35600000.0
2005-02-04 16:47:00,2.26546,2.26552,2.26516,2.26537,42900000.0
2005-02-04 16:48:00,2.26505,2.26545,2.26493,2.26534,56700000.0
2005-02-04 16:49:00,2.26524,2.26548,2.26512,2.26536,52700000.0
2005-02-04 16:50:00,2.26529,2.2653,2.26474,2.26485,50400000.0
2005-02-04 16:51:00,2.26455,2.26474,2.26428,2.26437,40300000.0
2005-02-04 16:52:00,2.26458,2.26475,2.26429,2.26475,28000000.0
2005-02-04 16:53:00,2.26448,2.26494,2.26433,2.26474,38600000.0
2005-02-04 16:54:00,2.26448,2.26456,2.26418,2.26437,68100001.0
2005-02-04 16:55:00,2.26429,2.26455,2.26409,2.26409,28300000.0
2005-02-04 16:56:00,2.26413,2.26455,2.26408,2.2645,34500000.0
2005-02-04 16:57:00,2.2641,2.26508,2.26398,2.26508,15700000.0
2005-02-04 16:58:00,2.26441,2.26516,2.26425,2.26425,30600000.0
2005-02-04 16:59:00,2.2644,2.26483,2.2644,2.26479,36500000.0
2005-02-04 17:00:00,2.26525,2.26533,2.26489,2.26526,39500000.0
2005-02-04 17:01:00,2.26559,2.26595,2.26528,2.26563,38600000.0
2005-02-04 17:02:00,2.26586,2.26643,2.26586,2.26636,39200000.0
2005-02-04 17:03:00,2.26638,2.26659,2.26591,2.26616,35100000.0
2005-02-04 17:04:00,2.26629,2.26647,2.26593,2.2662,37200000.0
2005-02-04 17:05:00,2.26624,2.2665,2.26589,2.26645,25000000.0
2005-02-04 17:06:00,2.26609,2.26636,2.26584,2.26612,39800000.0
2005-02-04 17:07:00,2.2659,2.26659,2.26571,2.26648,32800000.0
2005-02-04 17:08:00,2.26626,2.26702,2.26626,2.26702,31500000.0
2005-02-04 17:09:00,2.26706,2.2673,2.26682,2.26718,31400000.0
2005-02-04 17:10:00,2.26714,2.26718,2.26655,2.26675,40600000.0
2005-02-04 17:11:00,2.26708,2.26726,2.26686,2.26721,50900000.0
2005-02-04 17:12:00,2.26711,2.26751,2.26676,2.26751,61000000.0
2005-02-04 17:13:00,2.26755,2.2676,2.267,2.267,24300000.0
2005-02-04 17:14:00,2.26672,2.26696,2.26654,2.26689,60199999.0
2005-02-04 17:15:00,2.26685,2.26688,2.26644,2.26674,24100000.0
2005-02-04 17:16:00,2.26686,2.26704,2.26651,2.26679,33100000.0
2005-02-04 17:17:00,2.26702,2.26732,2.26678,2.26678,42700000.0
2005-02-04 17:18:00,2.26704,2.26733,2.2669,2.26715,49800000.0
2005-02-04 17:19:00,2.26724,2.26736,2.26703,2.26725,41200000.0
2005-02-04 17:20:00,2.26758,2.26782,2.26727,2.26782,30000000.0
2005-02-04 17:21:00,2.26777,2.26793,2.26726,2.26731,57000000.0
2005-02-04 17:22:00,2.26726,2.26773,2.26719,2.2676,29900000.0
2005-02-04 17:23:00,2.26787,2.26832,2.26787,2.26832,48000000.0
2005-02-04 17:24:00,2.26789,2.26804,2.26699,2.26778,34100000.0
2005-02-04 17:25:00,2.26777,2.26834,2.26756,2.26805,39300000.0
2005-02-04 17:26:00,2.26764,2.26794,2.26764,2.26785,52500000.0
2005-02-04 17:27:00,2.26786,2.2684,2.26766,2.2683,53400000.0
2005-02-04 17:28:00,2.26839,2.26872,2.26822,2.26854,33200000.0
2005-02-04 17:29:00,2.2685,2.26871,2.26825,2.2686,34900000.0
2005-02-04 17:30:00,2.26819,2.26865,2.26788,2.26865,71400000.0
2005-02-04 17:31:00,2.26879,2.26895,2.26833,2.26867,33600000.0
2005-02-04 17:32:00,2.26882,2.26907,2.26854,2.2689,55300000.0
2005-02-04 17:33:00,2.26902,2.26908,2.26849,2.26881,33600000.0
2005-02-04 17:34:00,2.26847,2.26859,2.26819,2.26819,46500000.0
2005-02-04 17:35:00,2.26827,2.26854,2.26809,2.26844,45400000.0
2005-02-04 17:36:00,2.26839,2.26853,2.26824,2.26833,37500000.0
2005-02-04 17:37:00,2.26825,2.26833,2.26721,2.26785,40600000.0
2005-02-04 17:38:00,2.26814,2.26816,2.26767,2.268,42200000.0
2005-02-04 17:39:00,2.26779,2.26842,2.2677,2.26827,24700000.0
2005-02-04 17:40:00,2.26823,2.2687,2.26818,2.26855,40800000.0
2005-02-04 17:41:00,2.26818,2.26842,2.26798,2.26816,44400000.0
2005-02-04 17:42:00,2.26833,2.26852,2.26803,2.26847,48700000.0
2005-02-04 17:43:00,2.2684,2.2684,2.26781,2.26822,34000000.0
2005-02-04 17:44:00,2.26832,2.26865,2.26812,2.26857,42800000.0
2005-02-04 17:45:00,2.2686,2.26889,2.2685,2.26877,36700000.0
2005-02-04 17:46:00,2.26868,2.26899,2.26858,2.26898,33500000.0
2005-02-04 17:47:00,2.26874,2.26891,2.26867,2.26878,41900000.0
2005-02-04 17:48:00,2.26837,2.26912,2.2683,2.26912,35800000.0
2005-02-04 17:49:00,2.2691,2.26928,2.26856,2.26856,16900000.0
2005-02-04 17:50:00,2.26898,2.26934,2.2686,2.26927,41200000.0
2005-02-04 17:51:00,2.26939,2.26943,2.26899,2.2692,29100000.0
2005-02-04 17:52:00,2.26926,2.26966,2.26916,2.26951,33500000.0
2005-02-04 17:53:00,2.26926,2.26942,2.26887,2.2692,45200000.0
2005-02-04 17:54:00,2.26926,2.26969,2.26926,2.26956,27300000.0
2005-02-04 17:55:00,2.26973,2.26979,2.26939,2.26979,43200000.0
2005-02-04 17:56:00,2.26971,2.26986,2.26953,2.26968,29500000.0
2005-02-04 17:57:00,2.26953,2.27002,2.26942,2.26979,45700000.0
2005-02-04 17:58:00,2.27008,2.2701,2.26957,2.26957,44100000.0
2005-02-04 17:59:00,2.26953,2.27037,2.26953,2.27026,40599999.0
2005-02-04 18:00:00,2.27004,2.27078,2.27004,2.27074,32700000.0
2005-02-04 18:01:00,2.27068,2.27142,2.27029,2.27092,417999998.0
2005-02-04 18:02:00,2.27132,2.27195,2.27101,2.27178,308400000.0
2005-02-04 18:03:00,2.272,2.2723,2.27157,2.27157,393700000.0
2005-02-04 18:04:00,2.27169,2.27227,2.27151,2.2721,276600000.0
2005-02-04 18:05:00,2.2725,2.27307,2.2722,2.27306,253699999.0
2005-02-04 18:06:00,2.27281,2.27318,2.27258,2.27263,408800000.0
2005-02-04 18:07:00,2.27253,2.27253,2.27176,2.27235,470200000.0
2005-02-04 18:08:00,2.27225,2.27267,2.27185,2.27226,422900000.0
2005-02-04 18:09:00,2.27218,2.27254,2.272,2.272,305000001.0
2005-02-04 18:10:00,2.27207,2.27228,2.2715,2.27187,296700000.0
2005-02-04 18:11:00,2.27181,2.27181,2.2713,2.27155,269500000.0
2005-02-04 18:12:00,2.2716,2.27175,2.27124,2.2717,171900000.0
2005-02-04 18:13:00,2.27173,2.27189,2.27135,2.27153,133500000.0
2005-02-04 18:14:00,2.27158,2.27228,2.2714,2.27228,308399999.0
2005-02-04 18:15:00,2.27177,2.27257,2.27177,2.27225,320300000.0
2005-02-04 18:16:00,2.27267,2.27303,2.27229,2.27286,282700000.0
2005-02-04 18:17:00,2.27278,2.27353,2.27266,2.27293,199600000.0
2005-02-04 18:18:00,2.27295,2.27345,2.27281,2.2734,188600000.0
2005-02-04 18:19:00,2.27353,2.27396,2.27346,2.27368,277500000.0
2005-02-04 18:20:00,2.27375,2.27434,2.27315,2.27431,177800000.0
2005-02-04 18:21:00,2.27421,2.2744,2.27395,2.27431,247900001.0
2005-02-04 18:22:00,2.27398,2.27421,2.27354,2.27421,242400000.0
2005-02-04 18:23:00,2.27412,2.27417,2.27337,2.27413,305400000.0
2005-02-04 18:24:00,2.27378,2.27397,2.27288,2.27341,321500001.0
2005-02-04 18:25:00,2.27327,2.27367,2.27307,2.27333,345300000.0
2005-02-04 18:26:00,2.27357,2.27414,2.27349,2.27384,376400000.0
2005-02-04 18:27:00,2.27356,2.2741,2.27334,2.27368,263899999.0
2005-02-04 18:28:00,2.27386,2.2739,2.27327,2.27363,246500000.0
2005-02-04 18:29:00,2.27341,2.27352,2.27269,2.27315,220500000.0
2005-02-04 18:30:00,2.27289,2.2736,2.27289,2.27313,243800000.0
2005-02-04 18:31:00,2.2735,2.27387,2.27334,2.27368,189800000.0
2005-02-04 18:32:00,2.27345,2.27394,2.27327,2.27381,189500001.0
2005-02-04 18:33:00,2.27398,2.27465,2.27365,2.27465,356899999.0
2005-02-04 18:34:00,2.27484,2.27484,2.27356,2.27373,396299999.0
2005-02-04 18:35:00,2.27367,2.27385,2.27319,2.27371,133300000.0
2005-02-04 18:36:00,2.27371,2.27376,2.27315,2.27362,81100000.0
2005-02-04 18:37:00,2.27344,2.27347,2.2725,2.2727,86500000.0
2005-02-04 18:38:00,2.27282,2.2731,2.27241,2.27284,80400000.0
2005-02-04 18:39:00,2.27275,2.27315,2.27254,2.27282,162000000.0
2005-02-04 18:40:00,2.27319,2.27336,2.27262,2.27292,209100000.0
2005-02-04 18:41:00,2.27247,2.27287,2.27219,2.27253,169700000.0
2005-02-04 18:42:00,2.27262,2.27328,2.27229,2.27298,87600000.0
2005-02-04 18:43:00,2.27332,2.27353,2.27287,2.2733,69800000.0
2005-02-04 18:44:00,2.27335,2.27358,2.273,2.27344,142400000.0
2005-02-04 18:45:00,2.27332,2.27332,2.2728,2.273,85000000.0
2005-02-04 18:46:00,2.27309,2.27321,2.27286,2.27302,51400000.0
2005-02-04 18:47:00,2.273,2.27382,2.273,2.27382,21100000.0
2005-02-04 18:48:00,2.27352,2.27352,2.27287,2.27325,95599999.0
2005-02-04 18:49:00,2.27362,2.27363,2.27285,2.27301,37600000.0
2005-02-04 18:50:00,2.27312,2.27315,2.27257,2.27277,49700000.0
2005-02-04 18:51:00,2.27297,2.27297,2.2722,2.2725,132800000.0
2005-02-04 18:52:00,2.27242,2.27258,2.27184,2.27218,159900000.0
2005-02-04 18:53:00,2.27228,2.27251,2.27177,2.27217,120700000.0
2005-02-04 18:54:00,2.27189,2.27208,2.27155,2.27179,126600000.0
2005-02-04 18:55:00,2.27181,2.27213,2.27154,2.27207,191500001.0
2005-02-04 18:56:00,2.27204,2.27254,2.27176,2.27254,30400000.0
2005-02-04 18:57:00,2.27247,2.27273,2.27206,2.27213,58800000.0
2005-02-04 18:58:00,2.2722,2.27286,2.27202,2.27253,193100000.0
2005-02-04 18:59:00,2.27257,2.27285,2.27242,2.27278,219600000.0
2005-02-04 19:00:00,2.27282,2.27362,2.2724,2.27313,73900000.0
2005-02-04 19:01:00,2.27288,2.27355,2.27261,2.27355,35800000.0
2005-02-04 19:02:00,2.27345,2.27407,2.27297,2.2735,191700000.0
2005-02-04 19:03:00,2.27365,2.27435,2.27352,2.27427,79400000.0
2005-02-04 19:04:00,2.27433,2.27461,2.27387,2.2742,40300000.0
2005-02-04 19:05:00,2.27402,2.27498,2.27357,2.27498,60700001.0
2005-02-04 19:06:00,2.2747,2.27516,2.27394,2.27424,246500000.0
2005-02-04 19:07:00,2.27416,2.27467,2.27362,2.27382,112000000.0
2005-02-04 19:08:00,2.27433,2.27503,2.27401,2.27503,200500000.0
2005-02-04 19:09:00,2.2748,2.27502,2.27402,2.27446,146800000.0
2005-02-04 19:10:00,2.27435,2.27476,2.27393,2.27476,87300000.0
2005-02-04 19:11:00,2.27453,2.27453,2.27366,2.27392,89400001.0
2005-02-04 19:12:00,2.27366,2.27422,2.27357,2.27419,31500000.0
2005-02-04 19:13:00,2.27405,2.27405,2.27304,2.27372,142300000.0
2005-02-04 19:14:00,2.27363,2.27416,2.27345,2.27392,97300000.0
2005-02-04 19:15:00,2.27384,2.27403,2.27326,2.27375,152100000.0
2005-02-04 19:16:00,2.27381,2.27406,2.27372,2.27384,26000000.0
2005-02-04 19:17:00,2.274,2.2744,2.2737,2.27422,74200000.0
2005-02-04 19:18:00,2.27385,2.27437,2.27371,2.2741,113500000.0
2005-02-04 19:19:00,2.27405,2.27453,2.2739,2.27453,73800000.0
2005-02-04 19:20:00,2.27481,2.27526,2.27454,2.27497,127800000.0
2005-02-04 19:21:00,2.27481,2.27495,2.27434,2.27465,112100000.0
2005-02-04 19:22:00,2.27489,2.27538,2.27456,2.27524,67200000.0
2005-02-04 19:23:00,2.27538,2.27587,2.27503,2.27546,147100000.0
2005-02-04 19:24:00,2.27521,2.27568,2.27521,2.27568,87500000.0
2005-02-04 19:25:00,2.27535,2.27555,2.27494,2.27533,59400000.0
2005-02-04 19:26:00,2.27512,2.27524,2.27463,2.27474,148900000.0
2005-02-04 19:27:00,2.27498,2.27516,2.27457,2.27486,167300000.0
2005-02-04 19:28:00,2.2747,2.27501,2.27441,2.27458,82400000.0
2005-02-04 19:29:00,2.27475,2.27495,2.27435,2.27446,96900000.0
2005-02-04 19:30:00,2.27442,2.27473,2.27415,2.27464,204400000.0
2005-02-04 19:31:00,2.2744,2.27447,2.27409,2.27447,63800000.0
2005-02-04 19:32:00,2.27433,2.27438,2.27369,2.27438,180400000.0
2005-02-04 19:33:00,2.27428,2.2747,2.27408,2.27465,76699999.0
2005-02-04 19:34:00,2.2746,2.2747,2.27323,2.27349,107200000.0
2005-02-04 19:35:00,2.2729,2.27351,2.27272,2.27322,128900000.0
2005-02-04 19:36:00,2.27332,2.27384,2.27302,2.2732,155700000.0
2005-02-04 19:37:00,2.27311,2.27346,2.27296,2.27324,39800000.0
2005-02-04 19:38:00,2.2731,2.27399,2.2731,2.27394,27800000.0
2005-02-04 19:39:00,2.2739,2.27399,2.27356,2.27378,53300000.0
2005-02-04 19:40:00,2.27316,2.27448,2.27286,2.27448,97100000.0
2005-02-04 19:41:00,2.27436,2.27485,2.27435,2.27475,96200000.0
2005-02-04 19:42:00,2.27488,2.27561,2.27475,2.27516,74200000.0
2005-02-04 19:43:00,2.27535,2.27547,2.27467,2.27478,59900000.0
2005-02-04 19:44:00,2.27477,2.27505,2.27405,2.27446,63100000.0
2005-02-04 19:45:00,2.2742,2.27456,2.27413,2.2743,46400000.0
2005-02-04 19:46:00,2.27471,2.27471,2.27382,2.27384,81400000.0
2005-02-04 19:47:00,2.27375,2.2739,2.27361,2.27383,28400000.0
2005-02-04 19:48:00,2.27365,2.2743,2.27344,2.2741,102600000.0
2005-02-04 19:49:00,2.27411,2.27475,2.27375,2.27461,89800000.0
2005-02-04 19:50:00,2.27456,2.27474,2.27405,2.27439,62900000.0
2005-02-04 19:51:00,2.27415,2.27502,2.27386,2.27455,110400000.0
2005-02-04 19:52:00,2.27468,2.27508,2.27433,2.27501,51800000.0
2005-02-04 19:53:00,2.27485,2.27485,2.2743,2.2743,25800000.0
2005-02-04 19:54:00,2.27429,2.2744,2.27382,2.27396,80100000.0
2005-02-04 19:55:00,2.27392,2.27405,2.27369,2.2739,38900000.0
2005-02-04 19:56:00,2.27409,2.27471,2.27364,2.27448,59600000.0
2005-02-04 19:57:00,2.27446,2.27466,2.27391,2.27409,110100000.0
2005-02-04 19:58:00,2.27412,2.27443,2.27408,2.27433,85900000.0
2005-02-04 19:59:00,2.27411,2.27419,2.27321,2.27336,128700000.0
2005-02-04 20:00:00,2.27327,2.27386,2.27293,2.27355,66500000.0
2005-02-04 20:01:00,2.27375,2.27422,2.27344,2.27394,86900000.0
2005-02-04 20:02:00,2.27399,2.27399,2.27297,2.2731,27200000.0
2005-02-04 20:03:00,2.27264,2.27285,2.27211,2.27256,40000000.0
2005-02-04 20:04:00,2.27258,2.27286,2.27228,2.27281,24600000.0
2005-02-04 20:05:00,2.27265,2.27308,2.27256,2.27292,49000000.0
2005-02-04 20:06:00,2.27258,2.27273,2.27225,2.27262,38500000.0
2005-02-04 20:07:00,2.2729,2.27296,2.27247,2.27291,35300000.0
2005-02-04 20:08:00,2.27296,2.27312,2.27258,2.2729,104300000.0
2005-02-04 20:09:00,2.27285,2.27285,2.27248,2.27259,27600000.0
2005-02-04 20:10:00,2.27245,2.27266,2.27224,2.27266,28300000.0
2005-02-04 20:11:00,2.27242,2.27282,2.27222,2.27263,38600000.0
2005-02-04 20:12:00,2.27224,2.27238,2.27078,2.27104,153400000.0
2005-02-04 20:13:00,2.27106,2.27127,2.27065,2.2709,172300000.0
2005-02-04 20:14:00,2.27073,2.27169,2.27037,2.27116,115200000.0
2005-02-04 20:15:00,2.27122,2.2717,2.27079,2.27167,222700000.0
2005-02-04 20:16:00,2.27174,2.27187,2.27133,2.27184,130600000.0
2005-02-04 20:17:00,2.27222,2.27264,2.27218,2.27257,27200000.0
2005-02-04 20:18:00,2.27283,2.27316,2.27233,2.27247,65200000.0
2005-02-04 20:19:00,2.27218,2.27282,2.27212,2.27263,157500000.0
2005-02-04 20:20:00,2.27245,2.27245,2.27161,2.27161,239100000.0
2005-02-04 20:21:00,2.2714,2.27173,2.27072,2.27079,98900000.0
2005-02-04 20:22:00,2.27085,2.27093,2.26944,2.26981,98800000.0
2005-02-04 20:23:00,2.2697,2.27003,2.26914,2.26962,167800001.0
2005-02-04 20:24:00,2.26944,2.26965,2.26923,2.26926,33000000.0
2005-02-04 20:25:00,2.26942,2.27058,2.26921,2.26943,150700000.0
2005-02-04 20:26:00,2.26935,2.26972,2.2688,2.26918,144500000.0
2005-02-04 20:27:00,2.2691,2.26967,2.26873,2.26967,100100000.0
2005-02-04 20:28:00,2.26946,2.26987,2.26919,2.2697,210100000.0
2005-02-04 20:29:00,2.26984,2.27029,2.26962,2.27,169300000.0
2005-02-04 20:30:00,2.2699,2.27012,2.26908,2.26997,404700001.0
2005-02-04 20:31:00,2.27008,2.27043,2.26977,2.27029,191200000.0
2005-02-04 20:32:00,2.27023,2.27045,2.26977,2.27038,366100000.0
2005-02-04 20:33:00,2.27034,2.2705,2.26945,2.27018,78500000.0
2005-02-04 20:34:00,2.27025,2.27073,2.2695,2.27024,68500000.0
2005-02-04 20:35:00,2.27026,2.27031,2.2699,2.27003,62200000.0
2005-02-04 20:36:00,2.26995,2.27048,2.26967,2.27035,59200000.0
2005-02-04 20:37:00,2.27014,2.27026,2.26948,2.26948,114900000.0
2005-02-04 20:38:00,2.26965,2.27016,2.2694,2.26972,155300000.0
2005-02-04 20:39:00,2.26983,2.26983,2.26905,2.26968,125300000.0
2005-02-04 20:40:00,2.26959,2.26975,2.26915,2.26939,163600000.0
2005-02-04 20:41:00,2.26939,2.26961,2.26904,2.2693,141900000.0
2005-02-04 20:42:00,2.26924,2.26957,2.2692,2.26949,68400001.0
2005-02-04 20:43:00,2.26958,2.26997,2.26909,2.26947,98100000.0
2005-02-04 20:44:00,2.26951,2.26973,2.26908,2.26927,183900000.0
2005-02-04 20:45:00,2.26925,2.2694,2.26878,2.2694,79300000.0
2005-02-04 20:46:00,2.26933,2.26962,2.26912,2.26953,32200000.0
2005-02-04 20:47:00,2.26941,2.26976,2.26909,2.26953,157500000.0
2005-02-04 20:48:00,2.2693,2.26958,2.26921,2.26947,195600000.0
2005-02-04 20:49:00,2.26945,2.2698,2.26914,2.26941,94900000.0
2005-02-04 20:50:00,2.26942,2.26995,2.26932,2.26977,149300000.0
2005-02-04 20:51:00,2.26952,2.26973,2.26904,2.26928,115100000.0
2005-02-04 20:52:00,2.26913,2.26938,2.26839,2.26872,139300000.0
2005-02-04 20:53:00,2.26871,2.26897,2.26837,2.26864,206400000.0
2005-02-04 20:54:00,2.26848,2.26864,2.26663,2.26728,138400000.0
2005-02-04 20:55:00,2.26735,2.26753,2.26674,2.26689,29000000.0
2005-02-04 20:56:00,2.2669,2.267,2.26633,2.2667,246800000.0
2005-02-04 20:57:00,2.26682,2.26717,2.26669,2.26679,330200000.0
2005-02-04 20:58:00,2.26674,2.26717,2.26645,2.26667,165900000.0
2005-02-04 20:59:00,2.26661,2.26738,2.26638,2.26735,271000001.0
2005-02-04 21:00:00,2.26739,2.26741,2.26683,2.26734,270200001.0
2005-02-04 21:01:00,2.2672,2.26745,2.26655,2.26731,329200000.0
2005-02-04 21:02:00,2.26734,2.26749,2.2667,2.26729,95000000.0
2005-02-04 21:03:00,2.26712,2.26807,2.26712,2.26802,120100000.0
2005-02-04 21:04:00,2.2682,2.2686,2.268,2.26841,60900000.0
2005-02-04 21:05:00,2.26824,2.26869,2.2682,2.26867,50100000.0
2005-02-04 21:06:00,2.2686,2.26884,2.26823,2.26878,58900000.0
2005-02-04 21:07:00,2.26907,2.26919,2.26868,2.26904,29600000.0
2005-02-04 21:08:00,2.2691,2.26911,2.26878,2.26908,36500000.0
2005-02-04 21:09:00,2.26902,2.26953,2.26877,2.26953,29100000.0
2005-02-04 21:10:00,2.26935,2.26939,2.26871,2.26899,79800001.0
2005-02-04 21:11:00,2.26867,2.26895,2.26813,2.26819,132900000.0
2005-02-04 21:12:00,2.26832,2.26851,2.26785,2.26851,29600000.0
2005-02-04 21:13:00,2.26856,2.26888,2.26833,2.26864,139200000.0
2005-02-04 21:14:00,2.26883,2.26918,2.26844,2.2691,156300000.0
2005-02-04 21:15:00,2.2688,2.26945,2.26858,2.2693,190700000.0
2005-02-04 21:16:00,2.26909,2.26909,2.26806,2.26872,94000000.0
2005-02-04 21:17:00,2.26871,2.26875,2.26823,2.26849,184499999.0
2005-02-04 21:18:00,2.26863,2.26883,2.26817,2.26829,97300000.0
2005-02-04 21:19:00,2.26828,2.2688,2.26802,2.26825,106300000.0
2005-02-04 21:20:00,2.26849,2.26898,2.26803,2.26853,235100000.0
2005-02-04 21:21:00,2.26842,2.26877,2.26811,2.26877,213900000.0
2005-02-04 21:22:00,2.26862,2.26925,2.26821,2.26887,133000000.0
2005-02-04 21:23:00,2.26885,2.26886,2.26826,2.26863,112200000.0
2005-02-04 21:24:00,2.2685,2.26868,2.2679,2.26857,66300000.0
2005-02-04 21:25:00,2.26851,2.26887,2.26814,2.26826,60600000.0
2005-02-04 21:26:00,2.26862,2.26874,2.26831,2.26864,22400000.0
2005-02-04 21:27:00,2.26851,2.26923,2.26837,2.26909,54800000.0
2005-02-04 21:28:00,2.26899,2.26973,2.26868,2.26955,89400000.0
2005-02-04 21:29:00,2.26963,2.26994,2.26932,2.26974,47800000.0
2005-02-04 21:30:00,2.26954,2.26961,2.26944,2.26957,22300000.0
2005-02-04 21:31:00,2.26974,2.2698,2.26911,2.26924,22000000.0
2005-02-04 21:32:00,2.26917,2.26932,2.26849,2.26898,221300000.0
2005-02-04 21:33:00,2.26878,2.26902,2.26814,2.26814,71700000.0
2005-02-04 21:34:00,2.26852,2.26915,2.26792,2.26792,133700000.0
2005-02-04 21:35:00,2.26871,2.26915,2.26858,2.26899,34200000.0
2005-02-04 21:36:00,2.2692,2.2692,2.26854,2.26854,8500000.0
2005-02-04 21:37:00,2.26888,2.2694,2.26888,2.26922,93599999.0
2005-02-04 21:38:00,2.26913,2.26945,2.26891,2.26945,82700000.0
2005-02-04 21:39:00,2.26926,2.26933,2.26889,2.26927,17000000.0
2005-02-04 21:40:00,2.2696,2.26976,2.26922,2.26961,46700000.0
2005-02-04 21:41:00,2.26938,2.27012,2.26925,2.27002,45700000.0
2005-02-04 21:42:00,2.26968,2.26998,2.26914,2.26952,103800001.0
2005-02-04 21:43:00,2.26935,2.26994,2.26916,2.26994,106500000.0
2005-02-04 21:44:00,2.27002,2.27015,2.26906,2.26951,114500000.0
2005-02-04 21:45:00,2.26942,2.26975,2.26897,2.2695,102200000.0
2005-02-04 21:46:00,2.26947,2.2698,2.26912,2.26937,73500000.0
2005-02-04 21:47:00,2.26927,2.26995,2.26927,2.26995,147400000.0
2005-02-04 21:48:00,2.26972,2.27022,2.26967,2.27015,44300000.0
2005-02-04 21:49:00,2.27002,2.27069,2.26998,2.27044,98500000.0
2005-02-04 21:50:00,2.27041,2.27045,2.26972,2.27011,42200000.0
2005-02-04 21:51:00,2.2703,2.27073,2.27015,2.2705,42900000.0
2005-02-04 21:52:00,2.27037,2.27054,2.26995,2.27022,145800000.0
2005-02-04 21:53:00,2.27005,2.27035,2.26968,2.27007,53600000.0
2005-02-04 21:54:00,2.2702,2.27036,2.26987,2.26995,23800000.0
2005-02-04 21:55:00,2.27002,2.27021,2.26986,2.27014,60900000.0
2005-02-04 21:56:00,2.27003,2.27013,2.26951,2.26975,77100000.0
2005-02-04 21:57:00,2.26945,2.27005,2.26944,2.26994,37900000.0
2005-02-04 21:58:00,2.26987,2.27002,2.26938,2.26939,26900000.0
2005-02-04 21:59:00,2.2693,2.27004,2.26887,2.27004,186900000.0
2005-02-04 22:00:00,2.26986,2.27002,2.2693,2.2699,96100000.0
2005-02-04 22:01:00,2.26982,2.26997,2.26898,2.26913,35000000.0
2005-02-04 22:02:00,2.26889,2.2693,2.26877,2.26886,113800001.0
2005-02-04 22:03:00,2.26881,2.26891,2.26861,2.2689,37500000.0
2005-02-04 22:04:00,2.26852,2.26903,2.2681,2.26901,96800000.0
2005-02-04 22:05:00,2.269,2.26918,2.26877,2.26913,68000000.0
2005-02-04 22:06:00,2.26905,2.26921,2.26879,2.26879,48500000.0
2005-02-04 22:07:00,2.26921,2.26931,2.26901,2.26905,34700000.0
2005-02-04 22:08:00,2.269,2.2694,2.26888,2.2694,29700000.0
2005-02-04 22:09:00,2.26926,2.26926,2.26851,2.26873,57100000.0
2005-02-04 22:10:00,2.26863,2.26898,2.26855,2.26895,41900000.0
2005-02-04 22:11:00,2.26865,2.26902,2.26861,2.26902,44900000.0
2005-02-04 22:12:00,2.26876,2.2688,2.26841,2.26841,81600000.0
2005-02-04 22:13:00,2.26841,2.26862,2.2683,2.26839,27500000.0
2005-02-04 22:14:00,2.26834,2.26894,2.26834,2.26891,24900000.0
2005-02-04 22:15:00,2.26862,2.26893,2.26842,2.26875,111700000.0
2005-02-04 22:16:00,2.26847,2.26918,2.26847,2.26918,123600000.0
2005-02-04 22:17:00,2.26928,2.26951,2.26884,2.2689,20400000.0
2005-02-04 22:18:00,2.26885,2.26927,2.26873,2.26892,43500000.0
2005-02-04 22:19:00,2.26881,2.26914,2.26866,2.26869,33500000.0
2005-02-04 22:20:00,2.26882,2.26888,2.26847,2.26852,31000000.0
2005-02-04 22:21:00,2.26834,2.26908,2.26788,2.26908,54700000.0
2005-02-04 22:22:00,2.26884,2.26885,2.26791,2.2688,88400000.0
2005-02-04 22:23:00,2.2687,2.26891,2.26806,2.26891,76700000.0
2005-02-04 22:24:00,2.26893,2.26893,2.26836,2.26848,38100000.0
2005-02-04 22:25:00,2.26902,2.26902,2.26865,2.26882,40200000.0
2005-02-04 22:26:00,2.26882,2.26882,2.26832,2.26845,33500000.0
2005-02-04 22:27:00,2.2686,2.26869,2.2684,2.26857,29200000.0
2005-02-04 22:28:00,2.26892,2.26892,2.26828,2.26875,25900000.0
2005-02-04 22:29:00,2.26865,2.26894,2.26842,2.26842,141900000.0
2005-02-04 22:30:00,2.26855,2.26888,2.26846,2.26861,117800000.0
2005-02-04 22:31:00,2.26863,2.26883,2.26848,2.26883,30000000.0
2005-02-04 22:32:00,2.26829,2.26856,2.2681,2.26813,50700000.0
2005-02-04 22:33:00,2.2679,2.26872,2.2679,2.26872,48900000.0
2005-02-04 22:34:00,2.26838,2.26853,2.26767,2.26836,77900001.0
2005-02-04 22:35:00,2.26856,2.26856,2.26797,2.26822,37000000.0
2005-02-04 22:36:00,2.2684,2.26851,2.26816,2.26828,16300000.0
2005-02-04 22:37:00,2.26811,2.26826,2.26792,2.26807,34900000.0
2005-02-04 22:38:00,2.26822,2.26836,2.2681,2.2682,37300000.0
2005-02-04 22:39:00,2.26831,2.26851,2.26824,2.26851,29200000.0
2005-02-04 22:40:00,2.26847,2.26849,2.26805,2.26823,43900000.0
2005-02-04 22:41:00,2.2679,2.26846,2.2679,2.26846,46300000.0
2005-02-04 22:42:00,2.26824,2.26835,2.26777,2.26825,38200000.0
2005-02-04 22:43:00,2.26812,2.26882,2.26812,2.26875,144200001.0
2005-02-04 22:44:00,2.26877,2.26899,2.26842,2.26875,76099999.0
2005-02-04 22:45:00,2.26851,2.26897,2.26851,2.26868,68400000.0
2005-02-04 22:46:00,2.26882,2.2693,2.26858,2.2693,92400000.0
2005-02-04 22:47:00,2.26952,2.26964,2.26925,2.26947,52700000.0
2005-02-04 22:48:00,2.26954,2.26965,2.26947,2.26965,68200000.0
2005-02-04 22:49:00,2.26977,2.26977,2.26906,2.26973,89600000.0
2005-02-04 22:50:00,2.26956,2.26985,2.26946,2.26985,44200000.0
2005-02-04 22:51:00,2.26964,2.27018,2.26947,2.27018,72100000.0
2005-02-04 22:52:00,2.26991,2.27023,2.26966,2.27015,66700000.0
2005-02-04 22:53:00,2.27025,2.2705,2.26997,2.27013,50900000.0
2005-02-04 22:54:00,2.26999,2.2701,2.26959,2.2701,27600000.0
2005-02-04 22:55:00,2.27014,2.27035,2.26989,2.27035,43500000.0
2005-02-04 22:56:00,2.27044,2.27049,2.26983,2.27008,23700000.0
2005-02-04 22:57:00,2.27013,2.27043,2.26998,2.27018,39700000.0
2005-02-04 22:58:00,2.27045,2.27066,2.27001,2.27036,28800000.0
2005-02-04 22:59:00,2.27054,2.27062,2.27019,2.27019,36500000.0
2005-02-04 23:00:00,2.27037,2.27043,2.26995,2.27043,31700000.0
2005-02-04 23:01:00,2.27001,2.27077,2.27001,2.2706,37500000.0
2005-02-04 23:02:00,2.27063,2.27101,2.2705,2.27101,23600000.0
2005-02-04 23:03:00,2.27029,2.27061,2.27019,2.27032,38900000.0
2005-02-04 23:04:00,2.27027,2.27058,2.27015,2.27051,28200000.0
2005-02-04 23:05:00,2.2706,2.27063,2.2703,2.27042,52599999.0
2005-02-04 23:06:00,2.27027,2.27051,2.2699,2.27051,32800000.0
2005-02-04 23:07:00,2.27004,2.27039,2.27004,2.2702,21400000.0
2005-02-04 23:08:00,2.27009,2.27052,2.26993,2.27047,48200000.0
2005-02-04 23:09:00,2.27032,2.27062,2.27032,2.27049,19000000.0
2005-02-04 23:10:00,2.27026,2.2706,2.27,2.27,26400000.0
2005-02-04 23:11:00,2.2701,2.27079,2.2701,2.27065,26800000.0
2005-02-04 23:12:00,2.26986,2.27048,2.26986,2.27048,21100000.0
2005-02-04 23:13:00,2.27066,2.27083,2.27046,2.27082,34700000.0
2005-02-04 23:14:00,2.27079,2.27086,2.2705,2.27065,28300000.0
2005-02-04 23:15:00,2.27077,2.27077,2.27008,2.27025,45500000.0
2005-02-04 23:16:00,2.27082,2.27087,2.27001,2.27045,40500000.0
2005-02-04 23:17:00,2.27079,2.27083,2.27026,2.27049,42600000.0
2005-02-04 23:18:00,2.27076,2.27076,2.26997,2.2701,43900000.0
2005-02-04 23:19:00,2.27077,2.27077,2.27044,2.2706,27100000.0
2005-02-04 23:20:00,2.27056,2.27085,2.27047,2.27047,40100001.0
2005-02-04 23:21:00,2.27071,2.27085,2.27053,2.27053,31500000.0
2005-02-04 23:22:00,2.2705,2.2708,2.27033,2.2706,30200000.0
2005-02-04 23:23:00,2.27087,2.27098,2.27066,2.27075,28000000.0
2005-02-04 23:24:00,2.27084,2.27086,2.27013,2.27013,22700000.0
2005-02-04 23:25:00,2.27086,2.27113,2.27076,2.27113,51900000.0
2005-02-04 23:26:00,2.27151,2.27151,2.27091,2.27119,12100000.0
2005-02-04 23:27:00,2.27071,2.27089,2.27035,2.2704,39100000.0
2005-02-04 23:28:00,2.27082,2.27136,2.27082,2.27115,34800000.0
2005-02-04 23:29:00,2.271,2.27177,2.271,2.27177,14200000.0
2005-02-04 23:30:00,2.27145,2.27168,2.27087,2.27101,35799999.0
2005-02-04 23:31:00,2.27091,2.27116,2.27091,2.27115,79600000.0
2005-02-04 23:32:00,2.27092,2.27176,2.27087,2.27169,44200000.0
2005-02-04 23:33:00,2.27143,2.27232,2.27132,2.27134,34400000.0
2005-02-04 23:34:00,2.27197,2.27197,2.27121,2.2715,33100000.0
2005-02-04 23:35:00,2.27173,2.27212,2.27136,2.27212,62100000.0
2005-02-04 23:36:00,2.2719,2.27196,2.27162,2.27165,41800000.0
2005-02-04 23:37:00,2.27141,2.27178,2.27127,2.27178,29100000.0
2005-02-04 23:38:00,2.27177,2.27232,2.27162,2.27199,41300000.0
2005-02-04 23:39:00,2.27209,2.2722,2.27188,2.27202,55600000.0
2005-02-04 23:40:00,2.27168,2.27201,2.27152,2.27201,41600000.0
2005-02-04 23:41:00,2.27201,2.27201,2.27157,2.27157,30700000.0
2005-02-04 23:42:00,2.27128,2.27173,2.27128,2.27159,32500000.0
2005-02-04 23:43:00,2.27136,2.27167,2.27124,2.27164,21400000.0
2005-02-04 23:44:00,2.27144,2.27177,2.27133,2.27137,32000000.0
2005-02-04 23:45:00,2.27138,2.27182,2.27136,2.27182,28200000.0
2005-02-04 23:46:00,2.27179,2.27181,2.27153,2.27181,59600000.0
2005-02-04 23:47:00,2.27131,2.27156,2.27114,2.27134,41400000.0
2005-02-04 23:48:00,2.27128,2.27173,2.27099,2.27173,28700000.0
2005-02-04 23:49:00,2.27155,2.27178,2.27131,2.27168,37900000.0
2005-02-04 23:50:00,2.27192,2.27226,2.27176,2.27189,43600000.0
2005-02-04 23:51:00,2.27219,2.27239,2.27176,2.27176,33000000.0
2005-02-04 23:52:00,2.27207,2.27209,2.27183,2.27194,21600000.0
2005-02-04 23:53:00,2.27155,2.27171,2.27137,2.27153,41900000.0
2005-02-04 23:54:00,2.27158,2.27248,2.27153,2.27244,45800000.0
2005-02-04 23:55:00,2.27259,2.2726,2.27198,2.27221,42900000.0
2005-02-04 23:56:00,2.27216,2.27258,2.27216,2.27249,33300000.0
2005-02-04 23:57:00,2.27255,2.27265,2.2725,2.27265,26800000.0
2005-02-04 23:58:00,2.27262,2.27262,2.27168,2.27168,33800000.0
2005-02-04 23:59:00,2.27178,2.27183,2.27158,2.27181,32700000.0
2005-02-07 00:00:00,2.27042,2.27053,2.27038,2.27038,37100000.0
2005-02-07 00:01:00,2.27042,2.27058,2.27042,2.27052,17500000.0
2005-02-07 00:02:00,2.27052,2.27066,2.27047,2.27066,35400000.0
2005-02-07 00:03:00,2.2707,2.27074,2.27049,2.27074,36600000.0
2005-02-07 00:04:00,2.27077,2.27077,2.27064,2.27073,46000000.0
2005-02-07 00:05:00,2.2708,2.27101,2.2708,2.27088,29700000.0
2005-02-07 00:06:00,2.27119,2.27119,2.27067,2.27067,29800000.0
2005-02-07 00:07:00,2.27073,2.27077,2.27049,2.27053,37100000.0
2005-02-07 00:08:00,2.27092,2.27094,2.27036,2.27036,23000000.0
2005-02-07 00:09:00,2.2706,2.27071,2.27055,2.27067,20800000.0
2005-02-07 00:10:00,2.2706,2.27073,2.27039,2.2706,37700000.0
2005-02-07 00:11:00,2.27041,2.27085,2.2704,2.27085,22400000.0
2005-02-07 00:12:00,2.27072,2.27072,2.27051,2.27054,51000000.0
2005-02-07 00:13:00,2.27074,2.27097,2.27068,2.27088,33500000.0
2005-02-07 00:14:00,2.27073,2.27091,2.27072,2.27088,21200000.0
2005-02-07 00:15:00,2.27081,2.27087,2.27081,2.27087,4000000.0
2005-02-07 00:16:00,2.27096,2.27105,2.2708,2.27093,38700000.0
2005-02-07 00:17:00,2.2709,2.27112,2.27081,2.27095,41700000.0
2005-02-07 00:18:00,2.271,2.27104,2.27085,2.27099,27500000.0
2005-02-07 00:19:00,2.27115,2.27118,2.27104,2.27113,9000000.0
2005-02-07 00:20:00,2.27089,2.27102,2.27089,2.27102,24600000.0
2005-02-07 00:21:00,2.27098,2.27107,2.27098,2.27107,10200000.0
2005-02-07 00:22:00,2.27099,2.27099,2.27077,2.2708,21900000.0
2005-02-07 00:23:00,2.27087,2.271,2.27083,2.27089,48000000.0
2005-02-07 00:24:00,2.27106,2.27106,2.27077,2.27095,48799999.0
2005-02-07 00:25:00,2.27102,2.27105,2.27095,2.27105,28200000.0
2005-02-07 00:26:00,2.27098,2.27107,2.27091,2.27107,54400000.0
2005-02-07 00:27:00,2.27102,2.27123,2.27102,2.27121,27500000.0
2005-02-07 00:28:00,2.27105,2.27121,2.27067,2.27067,38700000.0
2005-02-07 00:29:00,2.27077,2.27084,2.27077,2.27084,17400000.0
2005-02-07 00:30:00,2.27059,2.27089,2.27059,2.27071,53200000.0
2005-02-07 00:31:00,2.27052,2.27069,2.27052,2.27067,21200000.0
2005-02-07 00:32:00,2.27066,2.27095,2.2706,2.27095,36900000.0
2005-02-07 00:33:00,2.27079,2.27105,2.27079,2.27088,23900000.0
2005-02-07 00:34:00,2.2705,2.2707,2.2705,2.27068,31300000.0
2005-02-07 00:35:00,2.27079,2.27102,2.27079,2.27092,38100000.0
2005-02-07 00:36:00,2.27049,2.27083,2.27049,2.27054,43300000.0
2005-02-07 00:37:00,2.27032,2.27032,2.26986,2.26986,20000000.0
2005-02-07 00:38:00,2.27014,2.27014,2.26992,2.26995,32300000.0
2005-02-07 00:39:00,2.27017,2.27017,2.26982,2.26989,44500000.0
2005-02-07 00:40:00,2.27027,2.27027,2.26974,2.26977,21000000.0
2005-02-07 00:41:00,2.26993,2.26993,2.2696,2.26985,15400000.0
2005-02-07 00:42:00,2.27,2.27018,2.26984,2.26997,26400000.0
2005-02-07 00:43:00,2.2703,2.2703,2.26993,2.27001,18600000.0
2005-02-07 00:44:00,2.26985,2.27002,2.26981,2.27002,44700000.0
2005-02-07 00:45:00,2.26989,2.27008,2.26982,2.27008,36800000.0
2005-02-07 00:46:00,2.26975,2.26975,2.2693,2.2693,41200001.0
2005-02-07 00:47:00,2.26917,2.26931,2.26837,2.26837,48500000.0
2005-02-07 00:48:00,2.26869,2.26869,2.2684,2.26854,28100000.0
2005-02-07 00:49:00,2.26898,2.26898,2.26869,2.26869,20000000.0
2005-02-07 00:50:00,2.2685,2.26882,2.26849,2.26849,47300000.0
2005-02-07 00:51:00,2.26842,2.26865,2.26835,2.26865,31400000.0
2005-02-07 00:52:00,2.26865,2.26905,2.26865,2.26887,23700000.0
2005-02-07 00:53:00,2.26922,2.2693,2.26859,2.26867,53800000.0
2005-02-07 00:54:00,2.26875,2.26895,2.26849,2.26855,41800000.0
2005-02-07 00:55:00,2.26859,2.269,2.26859,2.26878,36800000.0
2005-02-07 00:56:00,2.26935,2.26935,2.26863,2.26863,30600000.0
2005-02-07 00:57:00,2.26892,2.26892,2.26863,2.26878,33800000.0
2005-02-07 00:58:00,2.26833,2.26875,2.26833,2.26869,38300000.0
2005-02-07 00:59:00,2.26838,2.26838,2.26829,2.26835,13200000.0
2005-02-07 01:00:00,2.26917,2.26917,2.26826,2.26872,60700000.0
2005-02-07 01:01:00,2.2688,2.26885,2.26855,2.26885,47900000.0
2005-02-07 01:02:00,2.26882,2.26898,2.26847,2.26872,53100000.0
2005-02-07 01:03:00,2.26879,2.26884,2.26855,2.26855,48700000.0
2005-02-07 01:04:00,2.26867,2.26881,2.26858,2.26866,20200000.0
2005-02-07 01:05:00,2.26912,2.26912,2.26886,2.26888,20800000.0
2005-02-07 01:06:00,2.26858,2.26887,2.26858,2.26873,31200000.0
2005-02-07 01:07:00,2.26855,2.26884,2.26855,2.2688,23100000.0
2005-02-07 01:08:00,2.26894,2.26903,2.26869,2.26877,37700000.0
2005-02-07 01:09:00,2.26908,2.26918,2.26887,2.26911,57600000.0
2005-02-07 01:10:00,2.26895,2.26895,2.26818,2.26834,52600000.0
2005-02-07 01:11:00,2.26858,2.26899,2.26858,2.26899,21400000.0
2005-02-07 01:12:00,2.26864,2.26937,2.26864,2.2693,38500000.0
2005-02-07 01:13:00,2.26925,2.26937,2.26915,2.26925,44900000.0
2005-02-07 01:14:00,2.26923,2.26943,2.26923,2.26935,37000000.0
2005-02-07 01:15:00,2.26946,2.26955,2.26934,2.26952,46900000.0
2005-02-07 01:16:00,2.26943,2.26947,2.26908,2.26908,28700000.0
2005-02-07 01:17:00,2.26925,2.2693,2.26917,2.26917,27700000.0
2005-02-07 01:18:00,2.26913,2.26941,2.26902,2.26931,34000000.0
2005-02-07 01:19:00,2.26928,2.26953,2.26927,2.26945,32700000.0
2005-02-07 01:20:00,2.2693,2.2694,2.26924,2.2693,51300000.0
2005-02-07 01:21:00,2.26925,2.26936,2.26916,2.26927,43600000.0
2005-02-07 01:22:00,2.26923,2.26928,2.26899,2.26928,20800000.0
2005-02-07 01:23:00,2.26954,2.26961,2.26933,2.26933,23600000.0
2005-02-07 01:24:00,2.26969,2.26986,2.26942,2.26942,43900000.0
2005-02-07 01:25:00,2.26938,2.26939,2.26914,2.26918,33100000.0
2005-02-07 01:26:00,2.26929,2.26941,2.26911,2.2693,29800000.0
2005-02-07 01:27:00,2.26913,2.26926,2.26891,2.269,48000000.0
2005-02-07 01:28:00,2.26892,2.26909,2.26889,2.26889,33000000.0
2005-02-07 01:29:00,2.26896,2.26925,2.26896,2.26908,31100000.0
2005-02-07 01:30:00,2.26888,2.26926,2.26888,2.26918,28200000.0
2005-02-07 01:31:00,2.26914,2.26917,2.26899,2.26917,17200000.0
2005-02-07 01:32:00,2.26899,2.2696,2.26889,2.2696,14700000.0
2005-02-07 01:33:00,2.26927,2.26971,2.26924,2.26971,34000000.0
2005-02-07 01:34:00,2.26941,2.26991,2.2693,2.2693,45600000.0
2005-02-07 01:35:00,2.26939,2.26966,2.26939,2.26958,21000000.0
2005-02-07 01:36:00,2.26948,2.2697,2.26943,2.2697,12000000.0
2005-02-07 01:37:00,2.26971,2.27012,2.26971,2.26993,39200000.0
2005-02-07 01:38:00,2.26967,2.26967,2.26951,2.26959,31600000.0
2005-02-07 01:39:00,2.2724,2.2728,2.2721,2.2721,10400000.0
2005-02-07 01:40:00,2.26981,2.26981,2.26954,2.26954,10400000.0
2005-02-07 01:41:00,2.26968,2.26968,2.26943,2.26957,46600000.0
2005-02-07 01:42:00,2.26955,2.2699,2.26955,2.26963,24000000.0
2005-02-07 01:43:00,2.26945,2.26979,2.26945,2.2695,27800000.0
2005-02-07 01:44:00,2.26956,2.26973,2.26956,2.26966,6400000.0
2005-02-07 01:45:00,2.26951,2.2698,2.26951,2.26966,15600000.0
2005-02-07 01:46:00,2.26956,2.26997,2.26956,2.26991,17400000.0
2005-02-07 01:47:00,2.26982,2.26982,2.26959,2.26959,22600000.0
2005-02-07 01:48:00,2.26979,2.26983,2.26962,2.26978,34200000.0
2005-02-07 01:49:00,2.27008,2.27043,2.27008,2.2704,17400000.0
2005-02-07 01:50:00,2.2701,2.27037,2.27009,2.2703,36700000.0
2005-02-07 01:51:00,2.27023,2.27041,2.27008,2.2702,19500000.0
2005-02-07 01:52:00,2.2701,2.27039,2.26996,2.26996,60200000.0
2005-02-07 01:53:00,2.27005,2.27029,2.26997,2.27007,25400000.0
2005-02-07 01:54:00,2.27002,2.27014,2.26992,2.26992,31400000.0
2005-02-07 01:55:00,2.27022,2.2704,2.27013,2.27013,20000000.0
2005-02-07 01:56:00,2.26999,2.27044,2.26999,2.27017,30600000.0
2005-02-07 01:57:00,2.27045,2.27045,2.27018,2.27029,31400000.0
2005-02-07 01:58:00,2.27065,2.27065,2.27028,2.27028,31100000.0
2005-02-07 01:59:00,2.27028,2.27056,2.2702,2.27056,23500000.0
2005-02-07 02:00:00,2.2704,2.27042,2.27022,2.27031,24600000.0
2005-02-07 02:01:00,2.26992,2.27038,2.26992,2.27024,26700000.0
2005-02-07 02:02:00,2.27008,2.27063,2.27008,2.27049,32900000.0
2005-02-07 02:03:00,2.27027,2.27072,2.27027,2.27069,41000000.0
2005-02-07 02:04:00,2.27052,2.27059,2.27003,2.27013,30600000.0
2005-02-07 02:05:00,2.27001,2.27035,2.26993,2.27009,57300000.0
2005-02-07 02:06:00,2.26978,2.27005,2.26963,2.27003,14400000.0
2005-02-07 02:07:00,2.26969,2.2704,2.26969,2.27012,39900000.0
2005-02-07 02:08:00,2.27011,2.27043,2.27011,2.27025,24600000.0
2005-02-07 02:09:00,2.27043,2.27043,2.27023,2.27034,18400000.0
2005-02-07 02:10:00,2.26987,2.2701,2.26978,2.26987,41400000.0
2005-02-07 02:11:00,2.2699,2.27003,2.26965,2.26977,34200000.0
2005-02-07 02:12:00,2.26973,2.27,2.26949,2.26982,20000000.0
2005-02-07 02:13:00,2.26955,2.26973,2.26908,2.26961,25800000.0
2005-02-07 02:14:00,2.26934,2.26978,2.26915,2.26921,53000000.0
2005-02-07 02:15:00,2.26926,2.26935,2.26897,2.26934,22800000.0
2005-02-07 02:16:00,2.26943,2.26978,2.26941,2.26978,14800000.0
2005-02-07 02:17:00,2.26934,2.26985,2.26927,2.26951,42000000.0
2005-02-07 02:18:00,2.26884,2.26957,2.2687,2.26957,50300000.0
2005-02-07 02:19:00,2.2693,2.26958,2.26909,2.26942,44600000.0
2005-02-07 02:20:00,2.26926,2.26991,2.26921,2.26991,34400000.0
2005-02-07 02:21:00,2.26939,2.26972,2.26919,2.26961,59500000.0
2005-02-07 02:22:00,2.26935,2.26987,2.26926,2.26986,29800000.0
2005-02-07 02:23:00,2.26998,2.27019,2.26966,2.26976,38000000.0
2005-02-07 02:24:00,2.26998,2.27037,2.26957,2.26966,47600000.0
2005-02-07 02:25:00,2.26997,2.27039,2.26974,2.27022,35100000.0
2005-02-07 02:26:00,2.27047,2.27068,2.27013,2.27032,42200000.0
2005-02-07 02:27:00,2.27056,2.27063,2.27009,2.27055,47100000.0
2005-02-07 02:28:00,2.2701,2.27053,2.27004,2.27012,29100000.0
2005-02-07 02:29:00,2.27033,2.27084,2.27009,2.27084,39400000.0
2005-02-07 02:30:00,2.27079,2.27123,2.27076,2.27077,44000000.0
2005-02-07 02:31:00,2.27053,2.2714,2.27053,2.27137,40000000.0
2005-02-07 02:32:00,2.27093,2.27127,2.27093,2.27115,21800000.0
2005-02-07 02:33:00,2.27085,2.27155,2.27083,2.27141,39000000.0
2005-02-07 02:34:00,2.27126,2.27141,2.27071,2.27117,35100000.0
2005-02-07 02:35:00,2.27138,2.27149,2.27113,2.27141,41200000.0
2005-02-07 02:36:00,2.27157,2.27157,2.27128,2.27139,34000000.0
2005-02-07 02:37:00,2.2717,2.27176,2.27122,2.27158,54300000.0
2005-02-07 02:38:00,2.27185,2.27238,2.27185,2.27221,31000000.0
2005-02-07 02:39:00,2.27256,2.27261,2.27196,2.272,25100000.0
2005-02-07 02:40:00,2.27198,2.27263,2.27183,2.27263,21900000.0
2005-02-07 02:41:00,2.27249,2.27298,2.27249,2.27282,33200000.0
2005-02-07 02:42:00,2.27246,2.27332,2.27246,2.273,33600000.0
2005-02-07 02:43:00,2.27273,2.27346,2.2727,2.27309,37500000.0
2005-02-07 02:44:00,2.27246,2.27282,2.27223,2.2728,21400000.0
2005-02-07 02:45:00,2.27296,2.27296,2.2722,2.2722,30900000.0
2005-02-07 02:46:00,2.27232,2.27258,2.27197,2.2725,41500000.0
2005-02-07 02:47:00,2.27247,2.27278,2.27246,2.27274,32600000.0
2005-02-07 02:48:00,2.27274,2.27274,2.27232,2.27248,33500000.0
2005-02-07 02:49:00,2.27274,2.27274,2.27229,2.27245,23500000.0
2005-02-07 02:50:00,2.27218,2.27229,2.27172,2.27172,35000000.0
2005-02-07 02:51:00,2.27157,2.27196,2.27147,2.27186,23200000.0
2005-02-07 02:52:00,2.27128,2.27174,2.27128,2.2717,19600000.0
2005-02-07 02:53:00,2.27217,2.27217,2.27167,2.27167,28400000.0
2005-02-07 02:54:00,2.27219,2.27223,2.27197,2.27209,28200000.0
2005-02-07 02:55:00,2.27208,2.27232,2.27194,2.27232,31000000.0
2005-02-07 02:56:00,2.27247,2.27273,2.27245,2.27272,39700000.0
2005-02-07 02:57:00,2.27244,2.27275,2.27244,2.27247,28400000.0
2005-02-07 02:58:00,2.2722,2.27247,2.2722,2.27247,16600000.0
2005-02-07 02:59:00,2.27265,2.27275,2.27247,2.27275,16000000.0
2005-02-07 03:00:00,2.27255,2.27272,2.2723,2.27231,21100000.0
2005-02-07 03:01:00,2.27242,2.27265,2.27218,2.27218,19600000.0
2005-02-07 03:02:00,2.27183,2.27258,2.27183,2.27258,56600000.0
2005-02-07 03:03:00,2.27239,2.27255,2.27236,2.27247,39400000.0
2005-02-07 03:04:00,2.27235,2.27294,2.27212,2.27294,24200000.0
2005-02-07 03:05:00,2.27292,2.27292,2.27244,2.27278,34700000.0
2005-02-07 03:06:00,2.27265,2.27269,2.27232,2.27269,54000000.0
2005-02-07 03:07:00,2.27289,2.27291,2.27264,2.27283,44100000.0
2005-02-07 03:08:00,2.27239,2.27275,2.27239,2.27267,28800000.0
2005-02-07 03:09:00,2.27258,2.27312,2.27258,2.27305,29200000.0
2005-02-07 03:10:00,2.27282,2.27328,2.27282,2.27296,40800000.0
2005-02-07 03:11:00,2.27278,2.27303,2.27264,2.27286,32900000.0
2005-02-07 03:12:00,2.27242,2.27293,2.2722,2.27293,35200000.0
2005-02-07 03:13:00,2.27243,2.27284,2.27243,2.27274,61000000.0
2005-02-07 03:14:00,2.27296,2.27336,2.27296,2.27305,26600000.0
2005-02-07 03:15:00,2.27265,2.27301,2.27265,2.27287,26700000.0
2005-02-07 03:16:00,2.27271,2.27348,2.27246,2.27348,39700000.0
2005-02-07 03:17:00,2.27326,2.27378,2.27326,2.27368,46100000.0
2005-02-07 03:18:00,2.27349,2.27352,2.27334,2.27343,52200000.0
2005-02-07 03:19:00,2.27357,2.27379,2.27337,2.27342,51800000.0
2005-02-07 03:20:00,2.27312,2.27337,2.27302,2.27325,34600000.0
2005-02-07 03:21:00,2.27347,2.27373,2.27335,2.27355,25200000.0
2005-02-07 03:22:00,2.27373,2.27435,2.27373,2.27425,43200000.0
2005-02-07 03:23:00,2.27379,2.27395,2.27351,2.27388,28900000.0
2005-02-07 03:24:00,2.27365,2.27381,2.27333,2.27376,54500000.0
2005-02-07 03:25:00,2.27343,2.27367,2.27343,2.27367,7200000.0
2005-02-07 03:26:00,2.27386,2.27392,2.27338,2.27358,30100000.0
2005-02-07 03:27:00,2.27329,2.27347,2.27325,2.27329,41200000.0
2005-02-07 03:28:00,2.27303,2.27363,2.27295,2.27363,47200000.0
2005-02-07 03:29:00,2.27355,2.27363,2.27335,2.27363,18800000.0
2005-02-07 03:30:00,2.27344,2.27367,2.27326,2.27351,25900000.0
2005-02-07 03:31:00,2.27342,2.27342,2.27317,2.27317,9600000.0
2005-02-07 03:32:00,2.27363,2.27363,2.27305,2.27305,29500000.0
2005-02-07 03:33:00,2.27316,2.27316,2.27274,2.27296,28700000.0
2005-02-07 03:34:00,2.27279,2.27328,2.2727,2.27315,39100000.0
2005-02-07 03:35:00,2.27331,2.27337,2.27298,2.27317,26300000.0
2005-02-07 03:36:00,2.273,2.27371,2.273,2.27352,23600000.0
2005-02-07 03:37:00,2.27338,2.2736,2.27318,2.27337,41100000.0
2005-02-07 03:38:00,2.27315,2.27375,2.27315,2.27375,28600000.0
2005-02-07 03:39:00,2.27331,2.27371,2.27331,2.27371,33000000.0
2005-02-07 03:40:00,2.27311,2.27369,2.27295,2.27369,24000000.0
2005-02-07 03:41:00,2.2737,2.2737,2.27308,2.27314,40400000.0
2005-02-07 03:42:00,2.27313,2.27328,2.27303,2.27326,24600000.0
2005-02-07 03:43:00,2.273,2.2734,2.2729,2.2733,26300000.0
2005-02-07 03:44:00,2.27307,2.27325,2.2729,2.27325,43400000.0
2005-02-07 03:45:00,2.27277,2.27318,2.27276,2.27318,65400000.0
2005-02-07 03:46:00,2.2726,2.27293,2.27245,2.27279,19300000.0
2005-02-07 03:47:00,2.27257,2.27293,2.27249,2.27282,16800000.0
2005-02-07 03:48:00,2.27249,2.27269,2.27202,2.27202,50000000.0
2005-02-07 03:49:00,2.2726,2.27291,2.27246,2.27279,37400000.0
2005-02-07 03:50:00,2.27301,2.27323,2.27286,2.27323,22900000.0
2005-02-07 03:51:00,2.27309,2.27318,2.27273,2.27318,40700000.0
2005-02-07 03:52:00,2.27291,2.27303,2.2727,2.2729,41800000.0
2005-02-07 03:53:00,2.27267,2.27288,2.27256,2.27284,30300000.0
2005-02-07 03:54:00,2.2727,2.27299,2.2727,2.27285,20000000.0
2005-02-07 03:55:00,2.27288,2.27299,2.27274,2.27292,64400000.0
2005-02-07 03:56:00,2.273,2.27305,2.27263,2.27289,25400000.0
2005-02-07 03:57:00,2.27239,2.2726,2.27234,2.2726,20300000.0
2005-02-07 03:58:00,2.27333,2.27333,2.27291,2.27322,25300000.0
2005-02-07 03:59:00,2.27298,2.27317,2.27294,2.27307,41300000.0
2005-02-07 04:00:00,2.27298,2.27298,2.27279,2.27296,19700000.0
2005-02-07 04:01:00,2.2729,2.27313,2.27275,2.27313,40000000.0
2005-02-07 04:02:00,2.27281,2.27318,2.27269,2.27288,44800000.0
2005-02-07 04:03:00,2.27268,2.27317,2.27268,2.27315,26100000.0
2005-02-07 04:04:00,2.27286,2.27294,2.27273,2.27273,24700000.0
2005-02-07 04:05:00,2.27271,2.27339,2.27268,2.27332,32000000.0
2005-02-07 04:06:00,2.27347,2.27347,2.27295,2.27332,45800000.0
2005-02-07 04:07:00,2.27327,2.27328,2.2729,2.27316,32800000.0
2005-02-07 04:08:00,2.27284,2.27323,2.27284,2.27323,19900000.0
2005-02-07 04:09:00,2.27319,2.27319,2.27301,2.27301,14000000.0
2005-02-07 04:10:00,2.27326,2.27344,2.27308,2.27317,17600000.0
2005-02-07 04:11:00,2.27337,2.27342,2.27283,2.27332,51700000.0
2005-02-07 04:12:00,2.27323,2.2736,2.27322,2.27355,39200000.0
2005-02-07 04:13:00,2.27365,2.27381,2.27356,2.27361,28400000.0
2005-02-07 04:14:00,2.27364,2.27388,2.27349,2.27373,39400000.0
2005-02-07 04:15:00,2.27356,2.27381,2.2735,2.27376,41500001.0
2005-02-07 04:16:00,2.27374,2.27409,2.27374,2.27385,25200000.0
2005-02-07 04:17:00,2.27351,2.27374,2.27351,2.27369,41100000.0
2005-02-07 04:18:00,2.27335,2.27361,2.27335,2.27361,17200000.0
2005-02-07 04:19:00,2.27344,2.27351,2.27333,2.27342,28800000.0
2005-02-07 04:20:00,2.27355,2.27365,2.27325,2.27334,30900000.0
2005-02-07 04:21:00,2.27316,2.27334,2.27297,2.27334,38700000.0
2005-02-07 04:22:00,2.27308,2.27331,2.27304,2.27318,42500000.0
2005-02-07 04:23:00,2.27291,2.2732,2.27291,2.27315,58100000.0
2005-02-07 04:24:00,2.27323,2.27332,2.27311,2.27311,49000000.0
2005-02-07 04:25:00,2.27324,2.2734,2.27308,2.27313,30800000.0
2005-02-07 04:26:00,2.27313,2.27335,2.27313,2.27329,29500000.0
2005-02-07 04:27:00,2.27282,2.27322,2.27267,2.27322,33799999.0
2005-02-07 04:28:00,2.27311,2.27311,2.2729,2.2729,31200000.0
2005-02-07 04:29:00,2.27324,2.27324,2.2728,2.27313,50000000.0
2005-02-07 04:30:00,2.27305,2.27317,2.27277,2.27279,38400000.0
2005-02-07 04:31:00,2.27296,2.27318,2.27267,2.27318,28000000.0
2005-02-07 04:32:00,2.27277,2.27324,2.27275,2.27324,22000000.0
2005-02-07 04:33:00,2.27327,2.27334,2.27292,2.27306,39500000.0
2005-02-07 04:34:00,2.27316,2.27316,2.27293,2.273,51899999.0
2005-02-07 04:35:00,2.2731,2.2731,2.27281,2.27302,36900000.0
2005-02-07 04:36:00,2.27299,2.27299,2.27265,2.27284,48500000.0
2005-02-07 04:37:00,2.27282,2.27297,2.2726,2.27296,12600000.0
2005-02-07 04:38:00,2.27281,2.2732,2.27281,2.27316,21800000.0
2005-02-07 04:39:00,2.27302,2.27348,2.27298,2.27338,47300000.0
2005-02-07 04:40:00,2.27315,2.27351,2.27315,2.27344,22400000.0
2005-02-07 04:41:00,2.27322,2.27358,2.27322,2.27339,41500000.0
2005-02-07 04:42:00,2.27321,2.2735,2.27318,2.2735,29400000.0
2005-02-07 04:43:00,2.2731,2.27353,2.2731,2.27332,25200000.0
2005-02-07 04:44:00,2.27329,2.27329,2.27293,2.27293,45599999.0
2005-02-07 04:45:00,2.27297,2.27321,2.27282,2.27318,43800000.0
2005-02-07 04:46:00,2.27296,2.27326,2.27296,2.27305,23100000.0
2005-02-07 04:47:00,2.27307,2.27318,2.27279,2.27279,22500000.0
2005-02-07 04:48:00,2.27281,2.27286,2.27231,2.27239,27400000.0
2005-02-07 04:49:00,2.27273,2.27273,2.27238,2.27238,20000000.0
2005-02-07 04:50:00,2.27244,2.27283,2.27244,2.27283,34200000.0
2005-02-07 04:51:00,2.27281,2.27296,2.27247,2.27263,38500000.0
2005-02-07 04:52:00,2.27328,2.27328,2.27283,2.27285,21600000.0
2005-02-07 04:53:00,2.27317,2.27319,2.27258,2.27258,43600000.0
2005-02-07 04:54:00,2.27301,2.27301,2.27259,2.27275,57300001.0
2005-02-07 04:55:00,2.27291,2.27306,2.27289,2.27306,33200000.0
2005-02-07 04:56:00,2.27288,2.27292,2.27274,2.27279,34300000.0
2005-02-07 04:57:00,2.27289,2.2733,2.27289,2.27311,38500000.0
2005-02-07 04:58:00,2.27295,2.27321,2.27269,2.27316,35900000.0
2005-02-07 04:59:00,2.2729,2.27322,2.2729,2.27295,53699999.0
2005-02-07 05:00:00,2.27291,2.27339,2.27291,2.27317,45800000.0
2005-02-07 05:01:00,2.2733,2.2733,2.27295,2.27295,27900000.0
2005-02-07 05:02:00,2.27291,2.27303,2.27271,2.27303,30100000.0
2005-02-07 05:03:00,2.27295,2.27299,2.27274,2.27287,68600000.0
2005-02-07 05:04:00,2.27253,2.27302,2.27251,2.27302,28800000.0
2005-02-07 05:05:00,2.27273,2.27301,2.27273,2.27298,62200001.0
2005-02-07 05:06:00,2.27273,2.27308,2.27273,2.27281,37300000.0
2005-02-07 05:07:00,2.27284,2.27294,2.27263,2.2728,19400000.0
2005-02-07 05:08:00,2.27288,2.27319,2.27263,2.27305,46900000.0
2005-02-07 05:09:00,2.2731,2.27345,2.27303,2.27308,41300000.0
2005-02-07 05:10:00,2.27294,2.27334,2.27294,2.27334,18700000.0
2005-02-07 05:11:00,2.27332,2.27332,2.27271,2.27312,38700000.0
2005-02-07 05:12:00,2.27302,2.27302,2.27275,2.27278,21900000.0
2005-02-07 05:13:00,2.27298,2.27317,2.27284,2.27302,34500000.0
2005-02-07 05:14:00,2.27299,2.27306,2.27273,2.27273,35000000.0
2005-02-07 05:15:00,2.27311,2.27316,2.27279,2.27296,40300000.0
2005-02-07 05:16:00,2.27276,2.27338,2.27276,2.2733,41800000.0
2005-02-07 05:17:00,2.27304,2.27315,2.27273,2.27296,33100000.0
2005-02-07 05:18:00,2.27286,2.27327,2.27286,2.27318,37600000.0
2005-02-07 05:19:00,2.27322,2.2734,2.27295,2.2734,37200000.0
2005-02-07 05:20:00,2.27301,2.27325,2.27279,2.27325,25500000.0
2005-02-07 05:21:00,2.27321,2.27384,2.27304,2.27304,36500000.0
2005-02-07 05:22:00,2.27316,2.2732,2.27286,2.2732,21000000.0
2005-02-07 05:23:00,2.27312,2.27319,2.27227,2.27227,31400000.0
2005-02-07 05:24:00,2.27277,2.27287,2.27244,2.27279,40200000.0
2005-02-07 05:25:00,2.27264,2.27308,2.27264,2.27282,42000000.0
2005-02-07 05:26:00,2.27293,2.27321,2.27275,2.27319,31800000.0
2005-02-07 05:27:00,2.27313,2.27315,2.27287,2.27313,36300000.0
2005-02-07 05:28:00,2.27269,2.27307,2.27252,2.27307,17700000.0
2005-02-07 05:29:00,2.2724,2.27276,2.2724,2.2726,12000000.0
2005-02-07 05:30:00,2.27247,2.27248,2.27218,2.27218,7600000.0
2005-02-07 05:31:00,2.2728,2.27288,2.2728,2.2728,25000000.0
2005-02-07 05:32:00,2.27289,2.27309,2.27246,2.27291,38400000.0
2005-02-07 05:33:00,2.27278,2.27295,2.2726,2.27292,55900000.0
2005-02-07 05:34:00,2.27306,2.2731,2.27257,2.27258,30900000.0
2005-02-07 05:35:00,2.27253,2.27303,2.27241,2.27287,36000000.0
2005-02-07 05:36:00,2.27282,2.27295,2.27231,2.27266,31400000.0
2005-02-07 05:37:00,2.27292,2.2733,2.27254,2.2733,39100000.0
2005-02-07 05:38:00,2.27288,2.27355,2.27282,2.27353,30800000.0
2005-02-07 05:39:00,2.27368,2.27391,2.27351,2.27391,43400001.0
2005-02-07 05:40:00,2.27375,2.27433,2.27375,2.27381,26700000.0
2005-02-07 05:41:00,2.27395,2.27399,2.27349,2.27349,23900000.0
2005-02-07 05:42:00,2.27343,2.27378,2.27343,2.27368,24100000.0
2005-02-07 05:43:00,2.27387,2.27387,2.27274,2.27333,61700000.0
2005-02-07 05:44:00,2.27361,2.27381,2.27348,2.27381,35100000.0
2005-02-07 05:45:00,2.27365,2.27368,2.27353,2.27353,29500000.0
2005-02-07 05:46:00,2.27358,2.27382,2.27343,2.27353,33900000.0
2005-02-07 05:47:00,2.27355,2.27375,2.27342,2.27374,55200000.0
2005-02-07 05:48:00,2.27379,2.27379,2.27328,2.27377,33500000.0
2005-02-07 05:49:00,2.27393,2.27415,2.2739,2.27415,28200000.0
2005-02-07 05:50:00,2.2741,2.27421,2.27349,2.27365,39900000.0
2005-02-07 05:51:00,2.27374,2.27374,2.27277,2.27277,30000000.0
2005-02-07 05:52:00,2.27339,2.27354,2.27284,2.27284,14600000.0
2005-02-07 05:53:00,2.27331,2.27352,2.27286,2.27307,30200000.0
2005-02-07 05:54:00,2.27287,2.27328,2.27273,2.27328,16900000.0
2005-02-07 05:55:00,2.27329,2.27329,2.27239,2.27294,37000000.0
2005-02-07 05:56:00,2.27296,2.27309,2.27253,2.27253,28500000.0
2005-02-07 05:57:00,2.27311,2.27347,2.27305,2.27326,26500000.0
2005-02-07 05:58:00,2.2731,2.27327,2.27274,2.27315,29200000.0
2005-02-07 05:59:00,2.27322,2.27344,2.27308,2.2734,29800000.0
2005-02-07 06:00:00,2.27287,2.27325,2.27275,2.27291,34000000.0
2005-02-07 06:01:00,2.27276,2.2733,2.2727,2.2733,43000000.0
2005-02-07 06:02:00,2.27319,2.27331,2.273,2.273,19100000.0
2005-02-07 06:03:00,2.27291,2.27328,2.27281,2.27305,36800000.0
2005-02-07 06:04:00,2.27281,2.27323,2.27281,2.27313,30800000.0
2005-02-07 06:05:00,2.27314,2.27314,2.27288,2.27302,18400000.0
2005-02-07 06:06:00,2.27302,2.27306,2.27266,2.27287,42300000.0
2005-02-07 06:07:00,2.27275,2.273,2.2726,2.27292,23400000.0
2005-02-07 06:08:00,2.273,2.27319,2.2722,2.2722,45700000.0
2005-02-07 06:09:00,2.27308,2.27319,2.27257,2.27286,37300001.0
2005-02-07 06:10:00,2.27306,2.27354,2.27306,2.27333,48200000.0
2005-02-07 06:11:00,2.27282,2.2735,2.27282,2.27322,32900000.0
2005-02-07 06:12:00,2.27324,2.27353,2.27324,2.2733,39600000.0
2005-02-07 06:13:00,2.27327,2.27333,2.27272,2.27272,15200000.0
2005-02-07 06:14:00,2.27325,2.27355,2.27312,2.27355,39400000.0
2005-02-07 06:15:00,2.27352,2.27361,2.27278,2.27323,49000000.0
2005-02-07 06:16:00,2.27315,2.27359,2.27282,2.27354,21900000.0
2005-02-07 06:17:00,2.27319,2.27341,2.27285,2.27341,41199999.0
2005-02-07 06:18:00,2.27337,2.27358,2.27285,2.27285,13400000.0
2005-02-07 06:19:00,2.2735,2.27359,2.27299,2.27309,38700000.0
2005-02-07 06:20:00,2.27292,2.27347,2.27267,2.27339,28200000.0
2005-02-07 06:21:00,2.2732,2.27361,2.27312,2.27361,67000000.0
2005-02-07 06:22:00,2.27305,2.27347,2.27304,2.27309,18600000.0
2005-02-07 06:23:00,2.27343,2.27368,2.27334,2.27344,53400000.0
2005-02-07 06:24:00,2.27363,2.27363,2.27324,2.27324,14500000.0
2005-02-07 06:25:00,2.273,2.27344,2.273,2.2733,27400000.0
2005-02-07 06:26:00,2.27333,2.27355,2.27306,2.27353,49700000.0
2005-02-07 06:27:00,2.27335,2.27335,2.27288,2.27335,32800000.0
2005-02-07 06:28:00,2.27364,2.27364,2.27327,2.27327,28800000.0
2005-02-07 06:29:00,2.27337,2.27373,2.27332,2.27332,40200000.0
2005-02-07 06:30:00,2.27354,2.27371,2.2733,2.2733,43200000.0
2005-02-07 06:31:00,2.27366,2.27407,2.27364,2.27365,34000000.0
2005-02-07 06:32:00,2.27404,2.27419,2.2737,2.27396,25300000.0
2005-02-07 06:33:00,2.27376,2.27386,2.27325,2.27386,40300000.0
2005-02-07 06:34:00,2.27405,2.27415,2.27337,2.27337,33100000.0
2005-02-07 06:35:00,2.27355,2.27398,2.27355,2.27392,16000000.0
2005-02-07 06:36:00,2.27366,2.27403,2.27354,2.27367,59800000.0
2005-02-07 06:37:00,2.274,2.27426,2.27335,2.27335,30700000.0
2005-02-07 06:38:00,2.27377,2.27379,2.27339,2.27339,40200000.0
2005-02-07 06:39:00,2.2739,2.27399,2.27306,2.27306,19600000.0
2005-02-07 06:40:00,2.27376,2.27392,2.27346,2.27381,38600000.0
2005-02-07 06:41:00,2.27394,2.27394,2.2734,2.2736,31800000.0
2005-02-07 06:42:00,2.27399,2.27401,2.27328,2.27338,35200000.0
2005-02-07 06:43:00,2.27378,2.27383,2.27322,2.27374,66700000.0
2005-02-07 06:44:00,2.274,2.27402,2.27381,2.27402,21600000.0
2005-02-07 06:45:00,2.27405,2.27436,2.27403,2.27408,37000000.0
2005-02-07 06:46:00,2.27377,2.27434,2.27377,2.27434,40300000.0
2005-02-07 06:47:00,2.27435,2.27439,2.27392,2.27392,11300000.0
2005-02-07 06:48:00,2.27404,2.27417,2.27391,2.27393,48300000.0
2005-02-07 06:49:00,2.27402,2.27423,2.27402,2.2742,29200000.0
2005-02-07 06:50:00,2.27418,2.27443,2.27409,2.27443,30900000.0
2005-02-07 06:51:00,2.27433,2.27443,2.27399,2.27399,23100000.0
2005-02-07 06:52:00,2.27405,2.27424,2.27405,2.2741,15000000.0
2005-02-07 06:53:00,2.27412,2.27416,2.27362,2.27362,22900000.0
2005-02-07 06:54:00,2.27356,2.27423,2.27356,2.2738,37800000.0
2005-02-07 06:55:00,2.27418,2.27433,2.27401,2.27401,35500000.0
2005-02-07 06:56:00,2.27451,2.27451,2.27388,2.27388,25100000.0
2005-02-07 06:57:00,2.27383,2.27418,2.27359,2.27418,36200000.0
2005-02-07 06:58:00,2.27423,2.27423,2.27367,2.27403,34100000.0
2005-02-07 06:59:00,2.27406,2.27408,2.27389,2.27402,23000000.0
2005-02-07 07:00:00,2.27368,2.27404,2.27367,2.27394,34600000.0
2005-02-07 07:01:00,2.27401,2.27441,2.27395,2.27396,36900000.0
2005-02-07 07:02:00,2.27399,2.27431,2.27399,2.27414,26300000.0
2005-02-07 07:03:00,2.2742,2.27447,2.27384,2.27384,22400000.0
2005-02-07 07:04:00,2.27373,2.27421,2.27373,2.27393,41300000.0
2005-02-07 07:05:00,2.27398,2.27438,2.27398,2.27415,21400000.0
2005-02-07 07:06:00,2.27392,2.27428,2.27371,2.27383,33100000.0
2005-02-07 07:07:00,2.27402,2.27415,2.27372,2.27381,34200000.0
2005-02-07 07:08:00,2.27349,2.27391,2.27349,2.27381,36500000.0
2005-02-07 07:09:00,2.27383,2.27398,2.27356,2.27378,36800000.0
2005-02-07 07:10:00,2.27376,2.27397,2.27365,2.27365,33800000.0
2005-02-07 07:11:00,2.27376,2.27403,2.27376,2.27389,26700000.0
2005-02-07 07:12:00,2.27368,2.27455,2.27361,2.27455,22000000.0
2005-02-07 07:13:00,2.27373,2.27373,2.27309,2.2732,48400000.0
2005-02-07 07:14:00,2.2736,2.274,2.27327,2.27339,13900000.0
2005-02-07 07:15:00,2.27303,2.27364,2.27303,2.27331,50000000.0
2005-02-07 07:16:00,2.27325,2.27362,2.27307,2.27332,35600000.0
2005-02-07 07:17:00,2.27336,2.27356,2.27313,2.27313,48800000.0
2005-02-07 07:18:00,2.27297,2.27346,2.27297,2.27337,41800000.0
2005-02-07 07:19:00,2.27294,2.27365,2.27294,2.27325,46400000.0
2005-02-07 07:20:00,2.27319,2.27319,2.27266,2.27295,49500000.0
2005-02-07 07:21:00,2.27298,2.27302,2.27289,2.27299,31600000.0
2005-02-07 07:22:00,2.27326,2.27338,2.27286,2.2732,31000000.0
2005-02-07 07:23:00,2.27277,2.27335,2.27277,2.2732,26200000.0
2005-02-07 07:24:00,2.27333,2.27335,2.27296,2.27318,57200000.0
2005-02-07 07:25:00,2.273,2.27349,2.273,2.27345,25200000.0
2005-02-07 07:26:00,2.27351,2.2737,2.27335,2.27356,19600000.0
2005-02-07 07:27:00,2.27337,2.27369,2.27324,2.27348,37700000.0
2005-02-07 07:28:00,2.27348,2.27355,2.27338,2.27353,31300000.0
2005-02-07 07:29:00,2.27339,2.27363,2.27339,2.27357,42500000.0
2005-02-07 07:30:00,2.27328,2.27372,2.27328,2.27342,28800000.0
2005-02-07 07:31:00,2.27281,2.27354,2.27281,2.27342,25700000.0
2005-02-07 07:32:00,2.27332,2.27351,2.2731,2.27323,30800000.0
2005-02-07 07:33:00,2.27326,2.27358,2.2732,2.27358,19300000.0
2005-02-07 07:34:00,2.27276,2.27344,2.27274,2.27325,32100000.0
2005-02-07 07:35:00,2.27302,2.27313,2.27297,2.27308,15500000.0
2005-02-07 07:36:00,2.27358,2.27363,2.27321,2.27363,45400000.0
2005-02-07 07:37:00,2.27352,2.27361,2.27341,2.27355,28600000.0
2005-02-07 07:38:00,2.27356,2.27357,2.27321,2.27357,47399999.0
2005-02-07 07:39:00,2.27308,2.27331,2.273,2.27331,43000000.0
2005-02-07 07:40:00,2.27322,2.27338,2.27278,2.27338,41600000.0
2005-02-07 07:41:00,2.27318,2.2734,2.27314,2.27325,42400000.0
2005-02-07 07:42:00,2.27337,2.27351,2.27297,2.27317,31200000.0
2005-02-07 07:43:00,2.27329,2.27342,2.27315,2.27315,22900000.0
2005-02-07 07:44:00,2.27335,2.27335,2.27294,2.27313,33000000.0
2005-02-07 07:45:00,2.27339,2.27351,2.27321,2.27332,53300000.0
2005-02-07 07:46:00,2.27316,2.27345,2.27307,2.27343,56500000.0
2005-02-07 07:47:00,2.27322,2.27322,2.27268,2.27288,46500000.0
2005-02-07 07:48:00,2.27315,2.2734,2.27315,2.27326,32800000.0
2005-02-07 07:49:00,2.27332,2.27343,2.27287,2.27299,25400000.0
2005-02-07 07:50:00,2.2734,2.2734,2.27315,2.27315,38400001.0
2005-02-07 07:51:00,2.27318,2.27357,2.27287,2.27287,55800000.0
2005-02-07 07:52:00,2.2733,2.27342,2.27292,2.27308,53200000.0
2005-02-07 07:53:00,2.27314,2.27319,2.27279,2.27302,43700000.0
2005-02-07 07:54:00,2.27303,2.2732,2.27274,2.27313,19200000.0
2005-02-07 07:55:00,2.27283,2.27304,2.27265,2.27281,34700000.0
2005-02-07 07:56:00,2.27276,2.27306,2.27275,2.27276,37700000.0
2005-02-07 07:57:00,2.27315,2.27317,2.2727,2.27287,49300000.0
2005-02-07 07:58:00,2.2729,2.27316,2.27272,2.27285,22800000.0
2005-02-07 07:59:00,2.27297,2.2731,2.27275,2.27297,31700000.0
2005-02-07 08:00:00,2.27291,2.27333,2.27284,2.27322,70499999.0
2005-02-07 08:01:00,2.27319,2.27385,2.27319,2.27332,49100000.0
2005-02-07 08:02:00,2.27315,2.27351,2.27283,2.27341,48600000.0
2005-02-07 08:03:00,2.27345,2.27382,2.27327,2.27382,30700000.0
2005-02-07 08:04:00,2.27353,2.27359,2.27333,2.27339,27700000.0
2005-02-07 08:05:00,2.27355,2.27371,2.27335,2.27367,39400000.0
2005-02-07 08:06:00,2.27357,2.27368,2.27342,2.27354,49800000.0
2005-02-07 08:07:00,2.27366,2.27376,2.27323,2.27323,33500000.0
2005-02-07 08:08:00,2.27323,2.27359,2.27323,2.27352,30300000.0
2005-02-07 08:09:00,2.27359,2.27378,2.27345,2.27345,39500000.0
2005-02-07 08:10:00,2.27326,2.27361,2.27316,2.27331,42000000.0
2005-02-07 08:11:00,2.27369,2.27369,2.27291,2.27335,45700000.0
2005-02-07 08:12:00,2.27349,2.27365,2.2732,2.27344,23000000.0
2005-02-07 08:13:00,2.27323,2.27375,2.27301,2.27371,41300000.0
2005-02-07 08:14:00,2.27374,2.27374,2.27311,2.27344,22900000.0
2005-02-07 08:15:00,2.27365,2.27365,2.27306,2.2732,39599999.0
2005-02-07 08:16:00,2.27318,2.2738,2.27308,2.27308,39500000.0
2005-02-07 08:17:00,2.27316,2.27349,2.27303,2.27324,34200000.0
2005-02-07 08:18:00,2.2732,2.27379,2.27296,2.27362,38000000.0
2005-02-07 08:19:00,2.27352,2.27395,2.27332,2.27375,56700000.0
2005-02-07 08:20:00,2.27369,2.27404,2.27365,2.27367,47800000.0
2005-02-07 08:21:00,2.27358,2.27395,2.27354,2.27389,33600000.0
2005-02-07 08:22:00,2.27366,2.27401,2.2733,2.27388,33100000.0
2005-02-07 08:23:00,2.27374,2.27379,2.27339,2.27365,27500000.0
2005-02-07 08:24:00,2.27338,2.27363,2.27325,2.27339,53999999.0
2005-02-07 08:25:00,2.27319,2.27339,2.27312,2.27322,33700000.0
2005-02-07 08:26:00,2.27343,2.27343,2.27309,2.27313,24400000.0
2005-02-07 08:27:00,2.27323,2.2733,2.27297,2.27317,29500000.0
2005-02-07 08:28:00,2.27336,2.27342,2.27299,2.27317,34400000.0
2005-02-07 08:29:00,2.27348,2.27348,2.27272,2.27333,68000000.0
2005-02-07 08:30:00,2.27313,2.27374,2.27313,2.27345,25600000.0
2005-02-07 08:31:00,2.27346,2.27385,2.27323,2.27374,52200000.0
2005-02-07 08:32:00,2.27375,2.27375,2.27316,2.27332,36800000.0
2005-02-07 08:33:00,2.27376,2.27377,2.27303,2.27337,26400000.0
2005-02-07 08:34:00,2.27372,2.27385,2.27357,2.27359,44200000.0
2005-02-07 08:35:00,2.27351,2.27393,2.27351,2.27371,18000000.0
2005-02-07 08:36:00,2.27357,2.2739,2.27327,2.27327,34000000.0
2005-02-07 08:37:00,2.27337,2.27346,2.27301,2.2731,48800000.0
2005-02-07 08:38:00,2.27318,2.2733,2.27299,2.27303,71300000.0
2005-02-07 08:39:00,2.27329,2.27364,2.27321,2.27364,31000000.0
2005-02-07 08:40:00,2.27338,2.27391,2.27338,2.27376,23600000.0
2005-02-07 08:41:00,2.27341,2.27385,2.27341,2.27385,34200000.0
2005-02-07 08:42:00,2.27334,2.27365,2.27325,2.27341,25300000.0
2005-02-07 08:43:00,2.27351,2.27363,2.27273,2.27293,42700000.0
2005-02-07 08:44:00,2.27305,2.27347,2.27305,2.27338,49399998.0
2005-02-07 08:45:00,2.27317,2.27347,2.27304,2.27347,38900000.0
2005-02-07 08:46:00,2.27312,2.27386,2.27312,2.27356,22000000.0
2005-02-07 08:47:00,2.27344,2.2735,2.273,2.27336,45400000.0
2005-02-07 08:48:00,2.27346,2.27346,2.27293,2.27305,20200000.0
2005-02-07 08:49:00,2.27318,2.2734,2.27318,2.27335,22000000.0
2005-02-07 08:50:00,2.27306,2.27336,2.27306,2.27335,30200000.0
2005-02-07 08:51:00,2.27323,2.27347,2.27298,2.27309,29000000.0
2005-02-07 08:52:00,2.27306,2.27362,2.27306,2.27347,25800000.0
2005-02-07 08:53:00,2.27359,2.27376,2.27316,2.27316,39600000.0
2005-02-07 08:54:00,2.27339,2.27358,2.27321,2.27348,30600000.0
2005-02-07 08:55:00,2.27328,2.27328,2.27299,2.27304,33300000.0
2005-02-07 08:56:00,2.27316,2.27339,2.27264,2.27264,38400000.0
2005-02-07 08:57:00,2.27243,2.27282,2.27243,2.27282,27900000.0
2005-02-07 08:58:00,2.27257,2.27257,2.27227,2.27235,39700000.0
2005-02-07 08:59:00,2.27212,2.27222,2.27192,2.27212,26000000.0
2005-02-07 09:00:00,2.27203,2.27225,2.27198,2.27225,37200000.0
2005-02-07 09:01:00,2.27195,2.27217,2.27162,2.27163,44300000.0
2005-02-07 09:02:00,2.27155,2.272,2.27139,2.27182,35700000.0
2005-02-07 09:03:00,2.27169,2.27234,2.27169,2.27234,46300000.0
2005-02-07 09:04:00,2.27223,2.27223,2.27157,2.27192,35700000.0
2005-02-07 09:05:00,2.27172,2.27188,2.2708,2.27132,33000000.0
2005-02-07 09:06:00,2.2714,2.27169,2.27122,2.2713,37500000.0
2005-02-07 09:07:00,2.27141,2.27172,2.27126,2.27142,33800000.0
2005-02-07 09:08:00,2.27172,2.27172,2.27115,2.27115,41200000.0
2005-02-07 09:09:00,2.27097,2.27125,2.27094,2.27113,45600000.0
2005-02-07 09:10:00,2.2707,2.27119,2.27063,2.27116,54100000.0
2005-02-07 09:11:00,2.27108,2.27131,2.27085,2.27106,36100000.0
2005-02-07 09:12:00,2.27102,2.27108,2.27041,2.27091,38900000.0
2005-02-07 09:13:00,2.27119,2.27171,2.27073,2.27104,56000000.0
2005-02-07 09:14:00,2.27085,2.27126,2.27055,2.27126,50600000.0
2005-02-07 09:15:00,2.271,2.27165,2.27072,2.27147,34800000.0
2005-02-07 09:16:00,2.2715,2.27208,2.27139,2.27208,31100000.0
2005-02-07 09:17:00,2.27233,2.27257,2.27185,2.27201,27400000.0
2005-02-07 09:18:00,2.27219,2.27239,2.27156,2.27173,41200000.0
2005-02-07 09:19:00,2.27207,2.27227,2.27152,2.27164,33800000.0
2005-02-07 09:20:00,2.27192,2.27199,2.2716,2.27178,38200000.0
2005-02-07 09:21:00,2.27163,2.27237,2.27163,2.27187,42700000.0
2005-02-07 09:22:00,2.27204,2.27208,2.27127,2.27143,50500000.0
2005-02-07 09:23:00,2.27172,2.27178,2.27119,2.27148,36800000.0
2005-02-07 09:24:00,2.27153,2.27197,2.2714,2.27188,37500000.0
2005-02-07 09:25:00,2.27138,2.27203,2.27134,2.27198,45800000.0
2005-02-07 09:26:00,2.27175,2.27216,2.27142,2.27211,27800000.0
2005-02-07 09:27:00,2.27176,2.27206,2.2714,2.2718,25700000.0
2005-02-07 09:28:00,2.27133,2.27206,2.27133,2.27198,22700000.0
2005-02-07 09:29:00,2.27159,2.27182,2.27108,2.27129,27600000.0
2005-02-07 09:30:00,2.2716,2.27165,2.27043,2.27112,45600000.0
2005-02-07 09:31:00,2.27145,2.27165,2.2712,2.27153,39500000.0
2005-02-07 09:32:00,2.27134,2.27148,2.27101,2.27124,42500000.0
2005-02-07 09:33:00,2.27142,2.27142,2.27064,2.27089,36100000.0
2005-02-07 09:34:00,2.27082,2.27129,2.27082,2.27126,17700000.0
2005-02-07 09:35:00,2.27071,2.27144,2.27051,2.27144,48900001.0
2005-02-07 09:36:00,2.27157,2.27168,2.27075,2.27124,50100000.0
2005-02-07 09:37:00,2.27082,2.27094,2.27038,2.27069,33000000.0
2005-02-07 09:38:00,2.27089,2.27096,2.27038,2.27062,29700000.0
2005-02-07 09:39:00,2.27079,2.27089,2.27036,2.27067,63000000.0
2005-02-07 09:40:00,2.2704,2.27088,2.27029,2.27042,32800000.0
2005-02-07 09:41:00,2.27066,2.27094,2.27043,2.27052,40500000.0
2005-02-07 09:42:00,2.2702,2.27085,2.27017,2.27065,38500000.0
2005-02-07 09:43:00,2.27031,2.2706,2.27018,2.2703,45700000.0
2005-02-07 09:44:00,2.27059,2.27103,2.27054,2.27054,28400000.0
2005-02-07 09:45:00,2.27096,2.27124,2.27065,2.27073,23900000.0
2005-02-07 09:46:00,2.27093,2.27128,2.27048,2.27073,24200000.0
2005-02-07 09:47:00,2.27097,2.2713,2.27093,2.27121,24600000.0
2005-02-07 09:48:00,2.27098,2.27133,2.2709,2.2711,36300000.0
2005-02-07 09:49:00,2.27093,2.27121,2.27075,2.2711,26200000.0
2005-02-07 09:50:00,2.27117,2.27131,2.27085,2.27091,25200000.0
2005-02-07 09:51:00,2.27107,2.27126,2.27078,2.27119,46200000.0
2005-02-07 09:52:00,2.27091,2.27115,2.27071,2.27091,43200000.0
2005-02-07 09:53:00,2.27102,2.27118,2.27075,2.27109,62900000.0
2005-02-07 09:54:00,2.27126,2.27126,2.27055,2.27055,29000000.0
2005-02-07 09:55:00,2.27075,2.27078,2.26999,2.26999,28700000.0
2005-02-07 09:56:00,2.27037,2.27051,2.26928,2.2694,37399999.0
2005-02-07 09:57:00,2.26979,2.26995,2.26948,2.26958,54800000.0
2005-02-07 09:58:00,2.26965,2.26965,2.2692,2.2694,27000000.0
2005-02-07 09:59:00,2.26927,2.26938,2.26841,2.26856,38800000.0
2005-02-07 10:00:00,2.26884,2.26907,2.26884,2.26894,27900000.0
2005-02-07 10:01:00,2.26931,2.26939,2.26879,2.26879,40800000.0
2005-02-07 10:02:00,2.26878,2.26912,2.26851,2.26865,76499999.0
2005-02-07 10:03:00,2.26945,2.26955,2.26904,2.26923,45700000.0
2005-02-07 10:04:00,2.26967,2.26967,2.26909,2.2692,32700000.0
2005-02-07 10:05:00,2.26911,2.26949,2.26896,2.26914,32700000.0
2005-02-07 10:06:00,2.2691,2.26967,2.26897,2.26918,66400000.0
2005-02-07 10:07:00,2.26919,2.26954,2.26903,2.26926,50099999.0
2005-02-07 10:08:00,2.26943,2.26958,2.26916,2.26938,44200000.0
2005-02-07 10:09:00,2.26941,2.26955,2.26892,2.26898,38800000.0
2005-02-07 10:10:00,2.26914,2.26934,2.26875,2.26887,31000000.0
2005-02-07 10:11:00,2.26934,2.26966,2.26916,2.26966,29900000.0
2005-02-07 10:12:00,2.27017,2.27017,2.2697,2.27003,36200000.0
2005-02-07 10:13:00,2.27017,2.27023,2.26978,2.26978,15600000.0
2005-02-07 10:14:00,2.27022,2.27028,2.26962,2.2697,30200000.0
2005-02-07 10:15:00,2.26991,2.27018,2.26974,2.27006,27600000.0
2005-02-07 10:16:00,2.26996,2.27009,2.26948,2.2698,29300000.0
2005-02-07 10:17:00,2.26984,2.26996,2.26935,2.26944,29700000.0
2005-02-07 10:18:00,2.2698,2.26995,2.26952,2.26975,28900000.0
2005-02-07 10:19:00,2.26921,2.26985,2.26921,2.26957,31400000.0
2005-02-07 10:20:00,2.26873,2.26937,2.26873,2.26924,30900000.0
2005-02-07 10:21:00,2.26904,2.26916,2.26889,2.26893,42600000.0
2005-02-07 10:22:00,2.26938,2.26943,2.26881,2.26896,60700000.0
2005-02-07 10:23:00,2.2689,2.26931,2.26856,2.26931,38600000.0
2005-02-07 10:24:00,2.26906,2.2695,2.269,2.26947,36200000.0
2005-02-07 10:25:00,2.26904,2.26957,2.26904,2.2694,34700000.0
2005-02-07 10:26:00,2.26918,2.26938,2.26891,2.26917,41300000.0
2005-02-07 10:27:00,2.26875,2.26918,2.26875,2.26906,43500000.0
2005-02-07 10:28:00,2.26898,2.26909,2.26864,2.26909,27200000.0
2005-02-07 10:29:00,2.26906,2.26919,2.26888,2.26919,29400000.0
2005-02-07 10:30:00,2.26883,2.26888,2.26851,2.26863,37500000.0
2005-02-07 10:31:00,2.2686,2.26895,2.26853,2.26893,31700000.0
2005-02-07 10:32:00,2.26891,2.26913,2.26861,2.2687,36700000.0
2005-02-07 10:33:00,2.26906,2.26923,2.26881,2.26916,49200000.0
2005-02-07 10:34:00,2.26931,2.2695,2.26909,2.2695,32400000.0
2005-02-07 10:35:00,2.26913,2.2696,2.26904,2.2696,24200000.0
2005-02-07 10:36:00,2.26922,2.26939,2.26888,2.26918,50200000.0
2005-02-07 10:37:00,2.2693,2.26931,2.2687,2.26888,43700000.0
2005-02-07 10:38:00,2.26866,2.26875,2.26832,2.26849,22200000.0
2005-02-07 10:39:00,2.26845,2.26866,2.26795,2.26795,33400000.0
2005-02-07 10:40:00,2.26836,2.26836,2.26792,2.26812,32300000.0
2005-02-07 10:41:00,2.26812,2.26841,2.26794,2.26841,47900000.0
2005-02-07 10:42:00,2.26827,2.26839,2.26798,2.26817,28200000.0
2005-02-07 10:43:00,2.26818,2.26859,2.26818,2.26844,23200000.0
2005-02-07 10:44:00,2.26871,2.26932,2.26871,2.26917,26700000.0
2005-02-07 10:45:00,2.26918,2.26942,2.26897,2.26942,35100000.0
2005-02-07 10:46:00,2.26938,2.26961,2.26907,2.26907,47400000.0
2005-02-07 10:47:00,2.26907,2.26963,2.2689,2.26963,37600000.0
2005-02-07 10:48:00,2.26951,2.26951,2.26917,2.26942,45300000.0
2005-02-07 10:49:00,2.2698,2.27014,2.26969,2.2701,27900000.0
2005-02-07 10:50:00,2.26971,2.27019,2.26963,2.27005,32700000.0
2005-02-07 10:51:00,2.26965,2.27022,2.26965,2.26999,33900000.0
2005-02-07 10:52:00,2.27001,2.27044,2.26984,2.27044,46600000.0
2005-02-07 10:53:00,2.2705,2.27068,2.27004,2.27063,41100000.0
2005-02-07 10:54:00,2.27088,2.27109,2.27071,2.27094,45100001.0
2005-02-07 10:55:00,2.27125,2.27128,2.27075,2.27123,61600000.0
2005-02-07 10:56:00,2.27129,2.2715,2.2708,2.2709,29500000.0
2005-02-07 10:57:00,2.27101,2.27107,2.27031,2.27092,42300000.0
2005-02-07 10:58:00,2.27115,2.27129,2.27076,2.27076,28000000.0
2005-02-07 10:59:00,2.27088,2.2712,2.27068,2.27072,36500000.0
2005-02-07 11:00:00,2.27077,2.27101,2.27071,2.27101,36000000.0
2005-02-07 11:01:00,2.27101,2.27125,2.27068,2.27083,28100000.0
2005-02-07 11:02:00,2.27067,2.27084,2.27038,2.27048,26200000.0
2005-02-07 11:03:00,2.27008,2.27054,2.26993,2.27054,59999999.0
2005-02-07 11:04:00,2.27039,2.27041,2.26983,2.27032,42100000.0
2005-02-07 11:05:00,2.27029,2.27078,2.27022,2.2703,53100000.0
2005-02-07 11:06:00,2.27044,2.27044,2.27012,2.27031,36800000.0
2005-02-07 11:07:00,2.27019,2.27036,2.2697,2.2702,69200000.0
2005-02-07 11:08:00,2.27021,2.27045,2.27008,2.27022,28400000.0
2005-02-07 11:09:00,2.2702,2.27043,2.27001,2.2701,29600000.0
2005-02-07 11:10:00,2.26988,2.27049,2.26988,2.27046,23500000.0
2005-02-07 11:11:00,2.27019,2.27067,2.27019,2.27067,24000000.0
2005-02-07 11:12:00,2.27047,2.27064,2.27029,2.27064,56300000.0
2005-02-07 11:13:00,2.27044,2.27084,2.27037,2.27073,37000000.0
2005-02-07 11:14:00,2.27053,2.27108,2.27049,2.27081,35500000.0
2005-02-07 11:15:00,2.27097,2.27107,2.27062,2.27092,49000000.0
2005-02-07 11:16:00,2.27097,2.27144,2.27097,2.27144,30800000.0
2005-02-07 11:17:00,2.27106,2.27163,2.27106,2.2714,40000000.0
2005-02-07 11:18:00,2.27122,2.27132,2.27066,2.27085,35800000.0
2005-02-07 11:19:00,2.27064,2.27096,2.27064,2.27096,22800000.0
2005-02-07 11:20:00,2.27055,2.27097,2.2705,2.27051,51700000.0
2005-02-07 11:21:00,2.27082,2.27112,2.27065,2.27091,26500000.0
2005-02-07 11:22:00,2.27091,2.2714,2.27073,2.2711,20000000.0
2005-02-07 11:23:00,2.27139,2.27139,2.27098,2.27104,34400000.0
2005-02-07 11:24:00,2.27118,2.27118,2.27053,2.27067,49100000.0
2005-02-07 11:25:00,2.2708,2.27101,2.27063,2.27092,34000000.0
2005-02-07 11:26:00,2.27117,2.27117,2.27008,2.27008,28100000.0
2005-02-07 11:27:00,2.26968,2.26984,2.26924,2.26924,56200000.0
2005-02-07 11:28:00,2.26886,2.26968,2.26882,2.26939,68899999.0
2005-02-07 11:29:00,2.26937,2.26941,2.26835,2.26835,38400000.0
2005-02-07 11:30:00,2.26795,2.2695,2.26795,2.26915,41400000.0
2005-02-07 11:31:00,2.26934,2.26934,2.26821,2.26848,50600000.0
2005-02-07 11:32:00,2.26888,2.26888,2.26828,2.26828,41899999.0
2005-02-07 11:33:00,2.268,2.26877,2.26798,2.26876,28700000.0
2005-02-07 11:34:00,2.26884,2.26908,2.26839,2.26902,36200000.0
2005-02-07 11:35:00,2.2695,2.26968,2.26921,2.26924,34700000.0
2005-02-07 11:36:00,2.26957,2.26965,2.26889,2.26917,35200000.0
2005-02-07 11:37:00,2.26871,2.26871,2.26804,2.26822,22700000.0
2005-02-07 11:38:00,2.26771,2.26827,2.26771,2.26817,41800000.0
2005-02-07 11:39:00,2.26764,2.2681,2.26732,2.26738,61500000.0
2005-02-07 11:40:00,2.26728,2.26811,2.26728,2.26778,27800000.0
2005-02-07 11:41:00,2.26761,2.26781,2.26751,2.26756,46100000.0
2005-02-07 11:42:00,2.26735,2.26784,2.26732,2.26762,47800000.0
2005-02-07 11:43:00,2.26743,2.2686,2.26743,2.26813,37000000.0
2005-02-07 11:44:00,2.26804,2.26804,2.26747,2.26786,32400000.0
2005-02-07 11:45:00,2.26788,2.26808,2.26763,2.26784,37600000.0
2005-02-07 11:46:00,2.26759,2.26764,2.26726,2.26726,21900000.0
2005-02-07 11:47:00,2.2678,2.26813,2.26715,2.26729,46100000.0
2005-02-07 11:48:00,2.26668,2.26719,2.26668,2.26705,40500000.0
2005-02-07 11:49:00,2.26729,2.26745,2.26718,2.26739,27600000.0
2005-02-07 11:50:00,2.26743,2.26764,2.26701,2.26728,34300000.0
2005-02-07 11:51:00,2.26731,2.26746,2.26692,2.26722,27700000.0
2005-02-07 11:52:00,2.26726,2.26726,2.2666,2.26675,23400000.0
2005-02-07 11:53:00,2.2667,2.2676,2.2667,2.26717,22400000.0
2005-02-07 11:54:00,2.26686,2.26728,2.26676,2.26699,43500000.0
2005-02-07 11:55:00,2.26714,2.26735,2.26673,2.2669,35700000.0
2005-02-07 11:56:00,2.26744,2.26767,2.2671,2.26732,43100000.0
2005-02-07 11:57:00,2.26712,2.26761,2.26678,2.26754,31400000.0
2005-02-07 11:58:00,2.26735,2.26743,2.26713,2.26733,45699999.0
2005-02-07 11:59:00,2.26717,2.26747,2.267,2.26741,37900000.0
2005-02-07 12:00:00,2.26734,2.26743,2.26692,2.26711,40200000.0
2005-02-07 12:01:00,2.26688,2.2673,2.26678,2.26722,45100000.0
2005-02-07 12:02:00,2.26684,2.26743,2.26682,2.26723,30300000.0
2005-02-07 12:03:00,2.26697,2.26697,2.26648,2.26662,38700000.0
2005-02-07 12:04:00,2.26651,2.2667,2.26622,2.26625,50100000.0
2005-02-07 12:05:00,2.26636,2.26642,2.26605,2.26605,45400000.0
2005-02-07 12:06:00,2.26643,2.26644,2.26616,2.26643,33300000.0
2005-02-07 12:07:00,2.26659,2.26664,2.26587,2.26636,66200000.0
2005-02-07 12:08:00,2.26608,2.26633,2.26598,2.26633,21000000.0
2005-02-07 12:09:00,2.26623,2.26636,2.26571,2.26621,33600000.0
2005-02-07 12:10:00,2.26631,2.2671,2.26615,2.26693,42000000.0
2005-02-07 12:11:00,2.26671,2.267,2.26671,2.26693,18600000.0
2005-02-07 12:12:00,2.26685,2.26701,2.26663,2.26693,23500000.0
2005-02-07 12:13:00,2.26699,2.26717,2.26675,2.26684,23400000.0
2005-02-07 12:14:00,2.26679,2.26724,2.26666,2.26666,39100000.0
2005-02-07 12:15:00,2.26671,2.26705,2.26658,2.26674,38000000.0
2005-02-07 12:16:00,2.26685,2.26708,2.26675,2.26675,42600000.0
2005-02-07 12:17:00,2.26688,2.26694,2.26667,2.26671,28200000.0
2005-02-07 12:18:00,2.26694,2.26703,2.26656,2.26663,53500000.0
2005-02-07 12:19:00,2.26644,2.26679,2.2663,2.2666,33400000.0
2005-02-07 12:20:00,2.26655,2.26668,2.26604,2.26631,43000000.0
2005-02-07 12:21:00,2.26632,2.26657,2.2663,2.26638,36500000.0
2005-02-07 12:22:00,2.26651,2.26696,2.26651,2.26689,26500000.0
2005-02-07 12:23:00,2.26688,2.26708,2.26657,2.2666,48700000.0
2005-02-07 12:24:00,2.26643,2.267,2.26636,2.26697,32000000.0
2005-02-07 12:25:00,2.26681,2.26701,2.26658,2.26666,63200000.0
2005-02-07 12:26:00,2.26647,2.26687,2.26621,2.26687,62800000.0
2005-02-07 12:27:00,2.26648,2.26684,2.26635,2.26666,34100000.0
2005-02-07 12:28:00,2.26663,2.26711,2.26635,2.26656,30400000.0
2005-02-07 12:29:00,2.2667,2.26691,2.26578,2.26627,83200000.0
2005-02-07 12:30:00,2.26623,2.26645,2.26605,2.26639,33400000.0
2005-02-07 12:31:00,2.26619,2.26644,2.26619,2.26644,16200000.0
2005-02-07 12:32:00,2.26647,2.26662,2.26605,2.26636,28500000.0
2005-02-07 12:33:00,2.26637,2.26666,2.26596,2.26629,57800000.0
2005-02-07 12:34:00,2.26628,2.26653,2.26615,2.26617,25000000.0
2005-02-07 12:35:00,2.2665,2.2665,2.26576,2.26615,49000000.0
2005-02-07 12:36:00,2.26578,2.26631,2.26568,2.26605,49300001.0
2005-02-07 12:37:00,2.26605,2.26625,2.26554,2.26584,43300000.0
2005-02-07 12:38:00,2.26561,2.26582,2.26556,2.26568,26600000.0
2005-02-07 12:39:00,2.26543,2.2656,2.26541,2.2656,14400000.0
2005-02-07 12:40:00,2.26563,2.26566,2.26532,2.26545,31000000.0
2005-02-07 12:41:00,2.26535,2.26601,2.26533,2.26572,34200000.0
2005-02-07 12:42:00,2.26552,2.26573,2.26541,2.26563,48700000.0
2005-02-07 12:43:00,2.26553,2.26653,2.26553,2.26627,37300000.0
2005-02-07 12:44:00,2.26622,2.26627,2.26562,2.26562,30600000.0
2005-02-07 12:45:00,2.26563,2.26656,2.26563,2.26617,60400000.0
2005-02-07 12:46:00,2.26597,2.26637,2.2657,2.26616,22000000.0
2005-02-07 12:47:00,2.26608,2.26648,2.26602,2.26635,27200000.0
2005-02-07 12:48:00,2.26613,2.2665,2.26611,2.26647,66800000.0
2005-02-07 12:49:00,2.2666,2.2666,2.26609,2.26659,30200000.0
2005-02-07 12:50:00,2.26676,2.26709,2.26651,2.26709,33400000.0
2005-02-07 12:51:00,2.26722,2.26726,2.26654,2.26662,44700000.0
2005-02-07 12:52:00,2.26628,2.26685,2.26628,2.26637,59000000.0
2005-02-07 12:53:00,2.26667,2.26677,2.2661,2.26677,32800000.0
2005-02-07 12:54:00,2.26625,2.26664,2.26612,2.26642,19800000.0
2005-02-07 12:55:00,2.26637,2.26637,2.26585,2.26605,38900000.0
2005-02-07 12:56:00,2.26615,2.26656,2.26576,2.26638,30100000.0
2005-02-07 12:57:00,2.26643,2.26675,2.26633,2.26657,30800000.0
2005-02-07 12:58:00,2.26647,2.26664,2.2662,2.26664,40800000.0
2005-02-07 12:59:00,2.26666,2.2671,2.26637,2.2671,43500000.0
2005-02-07 13:00:00,2.26722,2.26741,2.26694,2.26733,32500000.0
2005-02-07 13:01:00,2.26753,2.26758,2.26722,2.26732,44100000.0
2005-02-07 13:02:00,2.26706,2.26731,2.26679,2.26709,34300000.0
2005-02-07 13:03:00,2.26694,2.26716,2.26655,2.26655,31000000.0
2005-02-07 13:04:00,2.26697,2.26712,2.26654,2.26668,61200000.0
2005-02-07 13:05:00,2.26671,2.26728,2.26658,2.26714,33100000.0
2005-02-07 13:06:00,2.26672,2.26708,2.26672,2.26693,59500000.0
2005-02-07 13:07:00,2.26668,2.26741,2.26657,2.267,48700000.0
2005-02-07 13:08:00,2.2672,2.26759,2.26696,2.26743,29700000.0
2005-02-07 13:09:00,2.26733,2.26813,2.26719,2.26813,55400000.0
2005-02-07 13:10:00,2.26785,2.26841,2.26766,2.26831,25000000.0
2005-02-07 13:11:00,2.26855,2.26855,2.26781,2.26835,32600000.0
2005-02-07 13:12:00,2.26865,2.26878,2.26823,2.26829,36800000.0
2005-02-07 13:13:00,2.26834,2.26859,2.26819,2.26843,33300000.0
2005-02-07 13:14:00,2.26833,2.2685,2.26815,2.2685,25400000.0
2005-02-07 13:15:00,2.26865,2.26873,2.26788,2.2687,45600001.0
2005-02-07 13:16:00,2.26886,2.26921,2.26864,2.26915,22000000.0
2005-02-07 13:17:00,2.26915,2.26915,2.26872,2.26872,17200000.0
2005-02-07 13:18:00,2.26901,2.26937,2.26893,2.26934,29200000.0
2005-02-07 13:19:00,2.26925,2.26948,2.26917,2.26945,25600000.0
2005-02-07 13:20:00,2.26913,2.26946,2.26877,2.26945,41000000.0
2005-02-07 13:21:00,2.26932,2.26946,2.26886,2.26925,36800000.0
2005-02-07 13:22:00,2.26938,2.26946,2.26875,2.26938,29800000.0
2005-02-07 13:23:00,2.26928,2.27001,2.26919,2.26996,28300000.0
2005-02-07 13:24:00,2.26992,2.27008,2.26942,2.26963,32600000.0
2005-02-07 13:25:00,2.26977,2.2702,2.26957,2.27,85600000.0
2005-02-07 13:26:00,2.2698,2.2698,2.2692,2.26969,39900000.0
2005-02-07 13:27:00,2.26934,2.26966,2.26933,2.26953,39800000.0
2005-02-07 13:28:00,2.26952,2.26952,2.26908,2.26908,35500000.0
2005-02-07 13:29:00,2.26869,2.26905,2.26864,2.26891,33200000.0
2005-02-07 13:30:00,2.26891,2.26913,2.26878,2.26913,67400000.0
2005-02-07 13:31:00,2.26894,2.26925,2.26883,2.26925,38000000.0
2005-02-07 13:32:00,2.26915,2.26925,2.26892,2.26904,54200001.0
2005-02-07 13:33:00,2.2688,2.26914,2.26878,2.26878,31700000.0
2005-02-07 13:34:00,2.26905,2.26953,2.26838,2.26838,47100000.0
2005-02-07 13:35:00,2.26844,2.2688,2.26825,2.26825,37900000.0
2005-02-07 13:36:00,2.26902,2.2691,2.26865,2.26903,39200000.0
2005-02-07 13:37:00,2.26868,2.26912,2.26859,2.26912,36600000.0
2005-02-07 13:38:00,2.26922,2.26922,2.2688,2.26912,27300000.0
2005-02-07 13:39:00,2.26892,2.26921,2.26859,2.26859,35000000.0
2005-02-07 13:40:00,2.26905,2.26905,2.26882,2.26887,39700000.0
2005-02-07 13:41:00,2.26863,2.26892,2.26839,2.26885,37800000.0
2005-02-07 13:42:00,2.26878,2.26906,2.26851,2.26906,44200000.0
2005-02-07 13:43:00,2.26884,2.26922,2.26884,2.26914,46600000.0
2005-02-07 13:44:00,2.26919,2.26919,2.26867,2.26889,31900000.0
2005-02-07 13:45:00,2.26897,2.26934,2.26891,2.26922,27000000.0
2005-02-07 13:46:00,2.26894,2.26915,2.26878,2.26893,35400000.0
2005-02-07 13:47:00,2.26913,2.26924,2.26833,2.26902,37600000.0
2005-02-07 13:48:00,2.26901,2.26943,2.26901,2.26915,40000000.0
2005-02-07 13:49:00,2.26936,2.26936,2.26882,2.2689,33600000.0
2005-02-07 13:50:00,2.26908,2.2693,2.26894,2.2693,17600000.0
2005-02-07 13:51:00,2.26873,2.26913,2.26867,2.269,39700000.0
2005-02-07 13:52:00,2.26891,2.26902,2.26861,2.26888,54600000.0
2005-02-07 13:53:00,2.26912,2.26922,2.26852,2.26915,46000000.0
2005-02-07 13:54:00,2.26887,2.26942,2.26865,2.26942,30800000.0
2005-02-07 13:55:00,2.26943,2.26989,2.26932,2.26973,43000000.0
2005-02-07 13:56:00,2.26989,2.26996,2.26944,2.26961,52400000.0
2005-02-07 13:57:00,2.27027,2.27027,2.26935,2.26979,26200000.0
2005-02-07 13:58:00,2.27014,2.27029,2.26972,2.27029,26400000.0
2005-02-07 13:59:00,2.27013,2.27017,2.26958,2.26973,52600000.0
2005-02-07 14:00:00,2.27004,2.2702,2.26965,2.26965,33400000.0
2005-02-07 14:01:00,2.26955,2.26966,2.26937,2.26951,26100000.0
2005-02-07 14:02:00,2.2692,2.2694,2.26894,2.26909,26700000.0
2005-02-07 14:03:00,2.26898,2.26948,2.26884,2.26948,35600000.0
2005-02-07 14:04:00,2.26923,2.26969,2.26914,2.26952,60599999.0
2005-02-07 14:05:00,2.26953,2.26961,2.26896,2.26932,50300000.0
2005-02-07 14:06:00,2.2691,2.26974,2.26907,2.26971,34700001.0
2005-02-07 14:07:00,2.26932,2.26988,2.26932,2.26979,36100000.0
2005-02-07 14:08:00,2.27005,2.27042,2.26912,2.26912,46400000.0
2005-02-07 14:09:00,2.26915,2.26916,2.26904,2.26906,36300000.0
2005-02-07 14:10:00,2.26901,2.26956,2.26881,2.26944,49900000.0
2005-02-07 14:11:00,2.26938,2.26938,2.26899,2.26912,51000000.0
2005-02-07 14:12:00,2.26927,2.26927,2.26883,2.26918,30100000.0
2005-02-07 14:13:00,2.26939,2.26939,2.26879,2.26934,47200000.0
2005-02-07 14:14:00,2.26923,2.27002,2.26915,2.26961,53000000.0
2005-02-07 14:15:00,2.26907,2.26948,2.26902,2.26939,50400000.0
2005-02-07 14:16:00,2.26949,2.26965,2.26915,2.2696,31100000.0
2005-02-07 14:17:00,2.2693,2.26963,2.26919,2.26919,32900000.0
2005-02-07 14:18:00,2.26908,2.26934,2.26867,2.26867,51600000.0
2005-02-07 14:19:00,2.26924,2.26955,2.26916,2.26955,41300000.0
2005-02-07 14:20:00,2.26972,2.26973,2.26925,2.2694,35900000.0
2005-02-07 14:21:00,2.26898,2.26934,2.26892,2.26916,65399999.0
2005-02-07 14:22:00,2.26907,2.26921,2.26898,2.26918,23600000.0
2005-02-07 14:23:00,2.26909,2.26953,2.26885,2.2693,19000000.0
2005-02-07 14:24:00,2.26913,2.2694,2.26905,2.26915,27200000.0
2005-02-07 14:25:00,2.26897,2.26945,2.26886,2.26944,20200000.0
2005-02-07 14:26:00,2.26945,2.26967,2.26911,2.26934,48600000.0
2005-02-07 14:27:00,2.26947,2.26953,2.26884,2.26923,29400000.0
2005-02-07 14:28:00,2.26906,2.26943,2.2689,2.26918,16400000.0
2005-02-07 14:29:00,2.26919,2.26927,2.2689,2.26909,58700000.0
2005-02-07 14:30:00,2.26898,2.26957,2.26891,2.26957,56400000.0
2005-02-07 14:31:00,2.26975,2.26991,2.26884,2.26929,42600000.0
2005-02-07 14:32:00,2.26928,2.26999,2.26928,2.2698,58800000.0
2005-02-07 14:33:00,2.26982,2.27035,2.26965,2.27035,50200000.0
2005-02-07 14:34:00,2.2703,2.27058,2.27014,2.27058,13200000.0
2005-02-07 14:35:00,2.27024,2.27035,2.27002,2.27003,39700000.0
2005-02-07 14:36:00,2.27001,2.27069,2.26998,2.27038,31800000.0
2005-02-07 14:37:00,2.27048,2.27053,2.26975,2.26997,41500000.0
2005-02-07 14:38:00,2.26971,2.2701,2.26971,2.2698,44700000.0
2005-02-07 14:39:00,2.2697,2.27005,2.26934,2.26934,32200000.0
2005-02-07 14:40:00,2.26953,2.27084,2.26953,2.2703,76300000.0
2005-02-07 14:41:00,2.26971,2.27057,2.26971,2.27025,30800000.0
2005-02-07 14:42:00,2.27034,2.27039,2.26952,2.2697,20900000.0
2005-02-07 14:43:00,2.26968,2.27049,2.26955,2.2703,36800000.0
2005-02-07 14:44:00,2.2703,2.27043,2.26975,2.2698,28400000.0
2005-02-07 14:45:00,2.26944,2.27003,2.26912,2.26912,44900000.0
2005-02-07 14:46:00,2.26961,2.26987,2.26961,2.26983,33600000.0
2005-02-07 14:47:00,2.26983,2.26994,2.26961,2.26966,25400000.0
2005-02-07 14:48:00,2.26965,2.27005,2.26959,2.26972,36900000.0
2005-02-07 14:49:00,2.26973,2.26999,2.26956,2.26969,28600000.0
2005-02-07 14:50:00,2.26947,2.26967,2.269,2.26931,30800000.0
2005-02-07 14:51:00,2.26917,2.26941,2.26908,2.26908,26600000.0
2005-02-07 14:52:00,2.26925,2.26938,2.26903,2.26905,75500000.0
2005-02-07 14:53:00,2.26913,2.26947,2.26913,2.26945,26300000.0
2005-02-07 14:54:00,2.26955,2.26969,2.2694,2.26962,39500000.0
2005-02-07 14:55:00,2.26956,2.26956,2.26922,2.26939,37000000.0
2005-02-07 14:56:00,2.26965,2.26977,2.26921,2.2695,43100000.0
2005-02-07 14:57:00,2.26955,2.26988,2.26903,2.26923,46000000.0
2005-02-07 14:58:00,2.2691,2.27033,2.26891,2.2692,36800000.0
2005-02-07 14:59:00,2.2689,2.26903,2.26873,2.2689,29600000.0
2005-02-07 15:00:00,2.26871,2.26951,2.26871,2.26945,42300000.0
2005-02-07 15:01:00,2.26956,2.26956,2.26907,2.26916,50100000.0
2005-02-07 15:02:00,2.26918,2.26928,2.26883,2.26928,42900000.0
2005-02-07 15:03:00,2.26913,2.2695,2.26895,2.2695,65000000.0
2005-02-07 15:04:00,2.26946,2.26954,2.26886,2.2693,39600000.0
2005-02-07 15:05:00,2.2696,2.27,2.26935,2.26957,42600000.0
2005-02-07 15:06:00,2.26931,2.26935,2.269,2.26908,56200000.0
2005-02-07 15:07:00,2.26877,2.26907,2.26866,2.26897,24000000.0
2005-02-07 15:08:00,2.2693,2.27001,2.26901,2.27001,39400000.0
2005-02-07 15:09:00,2.26985,2.27017,2.26972,2.27013,25800000.0
2005-02-07 15:10:00,2.2702,2.27028,2.26987,2.27019,28000000.0
2005-02-07 15:11:00,2.26999,2.2703,2.26977,2.2703,16000000.0
2005-02-07 15:12:00,2.27028,2.27043,2.26955,2.26955,21200000.0
2005-02-07 15:13:00,2.2703,2.27061,2.27002,2.27047,60400000.0
2005-02-07 15:14:00,2.27057,2.27059,2.27003,2.27032,40100000.0
2005-02-07 15:15:00,2.27014,2.27015,2.26989,2.27005,39700000.0
2005-02-07 15:16:00,2.26977,2.26994,2.2696,2.26971,27900000.0
2005-02-07 15:17:00,2.26963,2.27024,2.26958,2.27024,17000000.0
2005-02-07 15:18:00,2.27023,2.27065,2.27012,2.27065,18200000.0
2005-02-07 15:19:00,2.27055,2.27083,2.27053,2.27073,35900000.0
2005-02-07 15:20:00,2.2709,2.27114,2.27043,2.27098,25600000.0
2005-02-07 15:21:00,2.27119,2.27127,2.27054,2.27101,36600000.0
2005-02-07 15:22:00,2.27099,2.2711,2.27075,2.27105,22600000.0
2005-02-07 15:23:00,2.27056,2.27082,2.27038,2.27069,38200000.0
2005-02-07 15:24:00,2.27044,2.27099,2.27033,2.27099,27600000.0
2005-02-07 15:25:00,2.27067,2.27094,2.27046,2.27085,49200000.0
2005-02-07 15:26:00,2.27085,2.27152,2.27083,2.27136,42000000.0
2005-02-07 15:27:00,2.2712,2.27186,2.27091,2.27182,30300000.0
2005-02-07 15:28:00,2.27157,2.27229,2.27142,2.27229,50100000.0
2005-02-07 15:29:00,2.27218,2.27235,2.27185,2.27235,44400000.0
2005-02-07 15:30:00,2.27223,2.27254,2.27215,2.27233,33700000.0
2005-02-07 15:31:00,2.27208,2.27238,2.27187,2.27215,36200000.0
2005-02-07 15:32:00,2.27223,2.2724,2.27185,2.27222,43200000.0
2005-02-07 15:33:00,2.27197,2.27215,2.2717,2.27173,33900000.0
2005-02-07 15:34:00,2.27165,2.272,2.27153,2.27187,28300000.0
2005-02-07 15:35:00,2.27144,2.27199,2.27144,2.27174,52400000.0
2005-02-07 15:36:00,2.27153,2.27181,2.27126,2.27138,48300000.0
2005-02-07 15:37:00,2.27122,2.27125,2.27095,2.27099,39700000.0
2005-02-07 15:38:00,2.27103,2.27103,2.26965,2.27007,41500000.0
2005-02-07 15:39:00,2.27046,2.27046,2.26891,2.26943,36100000.0
2005-02-07 15:40:00,2.26969,2.26969,2.26855,2.26855,30200000.0
2005-02-07 15:41:00,2.26895,2.2691,2.26864,2.26889,21800000.0
2005-02-07 15:42:00,2.26915,2.26925,2.26878,2.26893,34800000.0
2005-02-07 15:43:00,2.26873,2.26901,2.26873,2.26883,29800000.0
2005-02-07 15:44:00,2.26883,2.26973,2.26881,2.2697,33800000.0
2005-02-07 15:45:00,2.26966,2.26977,2.26922,2.26923,50100000.0
2005-02-07 15:46:00,2.26913,2.26936,2.26912,2.26912,25700000.0
2005-02-07 15:47:00,2.26892,2.26945,2.26892,2.26943,44700000.0
2005-02-07 15:48:00,2.26942,2.26968,2.26939,2.26961,42000000.0
2005-02-07 15:49:00,2.26973,2.26976,2.26936,2.26946,63400000.0
2005-02-07 15:50:00,2.26933,2.26964,2.26918,2.26964,20700000.0
2005-02-07 15:51:00,2.26924,2.26945,2.26915,2.26919,44100000.0
2005-02-07 15:52:00,2.26921,2.26973,2.26906,2.26973,52500000.0
2005-02-07 15:53:00,2.26956,2.26971,2.26935,2.26937,32800000.0
2005-02-07 15:54:00,2.26959,2.27,2.26959,2.27,34200000.0
2005-02-07 15:55:00,2.27009,2.27014,2.26966,2.2698,45300001.0
2005-02-07 15:56:00,2.26991,2.26991,2.26935,2.26937,23000000.0
2005-02-07 15:57:00,2.26964,2.26976,2.26947,2.26976,41300000.0
2005-02-07 15:58:00,2.26935,2.26992,2.26915,2.26986,34400000.0
2005-02-07 15:59:00,2.26989,2.2702,2.26969,2.27004,24800000.0
2005-02-07 16:00:00,2.27006,2.27007,2.26951,2.26951,16900000.0
2005-02-07 16:01:00,2.26948,2.26965,2.26921,2.26949,39600000.0
2005-02-07 16:02:00,2.26961,2.26972,2.26917,2.26963,37000000.0
2005-02-07 16:03:00,2.26912,2.2696,2.26909,2.2696,40800000.0
2005-02-07 16:04:00,2.26969,2.26974,2.26917,2.26932,27600000.0
2005-02-07 16:05:00,2.26944,2.26951,2.26911,2.26947,42400000.0
2005-02-07 16:06:00,2.26971,2.26972,2.26933,2.26962,29500000.0
2005-02-07 16:07:00,2.26964,2.26973,2.26939,2.26954,31100000.0
2005-02-07 16:08:00,2.26962,2.26996,2.26916,2.26916,28100000.0
2005-02-07 16:09:00,2.26942,2.26942,2.26905,2.26916,38200000.0
2005-02-07 16:10:00,2.26888,2.26922,2.26862,2.26922,42100000.0
2005-02-07 16:11:00,2.26907,2.26911,2.2685,2.26868,45000000.0
2005-02-07 16:12:00,2.2682,2.26889,2.2682,2.26881,52900000.0
2005-02-07 16:13:00,2.26887,2.26916,2.26867,2.2691,46200000.0
2005-02-07 16:14:00,2.26919,2.2694,2.26895,2.26895,64800000.0
2005-02-07 16:15:00,2.26873,2.26918,2.26873,2.26896,30100000.0
2005-02-07 16:16:00,2.26889,2.26898,2.26879,2.26892,26200000.0
2005-02-07 16:17:00,2.26877,2.26891,2.2686,2.26874,50399999.0
2005-02-07 16:18:00,2.26852,2.2688,2.26824,2.2685,57000000.0
2005-02-07 16:19:00,2.2684,2.2687,2.26811,2.26823,38400000.0
2005-02-07 16:20:00,2.26845,2.26857,2.26787,2.26796,22200000.0
2005-02-07 16:21:00,2.26808,2.26838,2.26796,2.26808,30000001.0
2005-02-07 16:22:00,2.26803,2.26844,2.26802,2.26837,40000000.0
2005-02-07 16:23:00,2.26807,2.26893,2.26807,2.26878,32200000.0
2005-02-07 16:24:00,2.26863,2.26895,2.26845,2.26867,35200000.0
2005-02-07 16:25:00,2.26903,2.26903,2.26846,2.26872,41000000.0
2005-02-07 16:26:00,2.26871,2.26925,2.26866,2.26924,35400000.0
2005-02-07 16:27:00,2.2694,2.2694,2.26898,2.26916,39600000.0
2005-02-07 16:28:00,2.26938,2.26938,2.26865,2.26886,30300000.0
2005-02-07 16:29:00,2.26839,2.26856,2.26809,2.26824,29900000.0
2005-02-07 16:30:00,2.2683,2.26863,2.26816,2.26844,38500000.0
2005-02-07 16:31:00,2.26823,2.26877,2.26799,2.26872,47600000.0
2005-02-07 16:32:00,2.26888,2.26888,2.26847,2.26847,35800000.0
2005-02-07 16:33:00,2.26878,2.26903,2.26834,2.26834,38800000.0
2005-02-07 16:34:00,2.26894,2.26915,2.26862,2.2691,29400000.0
2005-02-07 16:35:00,2.26908,2.26957,2.26908,2.26957,24800000.0
2005-02-07 16:36:00,2.26921,2.26925,2.26875,2.26905,33700000.0
2005-02-07 16:37:00,2.26923,2.26923,2.26832,2.26832,24800000.0
2005-02-07 16:38:00,2.26896,2.26896,2.26849,2.26874,40700000.0
2005-02-07 16:39:00,2.26882,2.26885,2.2683,2.26879,58800000.0
2005-02-07 16:40:00,2.2689,2.26911,2.26874,2.26888,24500000.0
2005-02-07 16:41:00,2.26897,2.26926,2.26883,2.26901,46999999.0
2005-02-07 16:42:00,2.269,2.26941,2.26866,2.26941,23200000.0
2005-02-07 16:43:00,2.26977,2.26977,2.2692,2.26947,38600000.0
2005-02-07 16:44:00,2.26945,2.27026,2.2693,2.27018,26900000.0
2005-02-07 16:45:00,2.27003,2.27043,2.26951,2.27043,44900000.0
2005-02-07 16:46:00,2.27029,2.27048,2.27001,2.27041,35100000.0
2005-02-07 16:47:00,2.27027,2.27051,2.26983,2.27051,45400000.0
2005-02-07 16:48:00,2.27048,2.27127,2.27048,2.27121,55800000.0
2005-02-07 16:49:00,2.27108,2.27154,2.27095,2.27127,26900000.0
2005-02-07 16:50:00,2.2717,2.2724,2.27157,2.2724,36700000.0
2005-02-07 16:51:00,2.27212,2.27247,2.27205,2.27205,41400000.0
2005-02-07 16:52:00,2.27225,2.27264,2.27217,2.27251,47600000.0
2005-02-07 16:53:00,2.27219,2.27268,2.27188,2.27188,23000000.0
2005-02-07 16:54:00,2.2722,2.27239,2.27152,2.27159,57100000.0
2005-02-07 16:55:00,2.27111,2.27145,2.27091,2.27145,20000000.0
2005-02-07 16:56:00,2.27115,2.27124,2.27074,2.27084,26200000.0
2005-02-07 16:57:00,2.27105,2.27133,2.27014,2.27052,39100000.0
2005-02-07 16:58:00,2.27037,2.27047,2.26957,2.26957,27300000.0
2005-02-07 16:59:00,2.2697,2.27002,2.26961,2.26996,33900000.0
2005-02-07 17:00:00,2.2697,2.27024,2.26954,2.27012,50600000.0
2005-02-07 17:01:00,2.27001,2.27026,2.2699,2.26994,32500000.0
2005-02-07 17:02:00,2.2698,2.27108,2.2698,2.27042,42500000.0
2005-02-07 17:03:00,2.27014,2.27041,2.27,2.27018,45500000.0
2005-02-07 17:04:00,2.26999,2.26999,2.26947,2.26983,25800000.0
2005-02-07 17:05:00,2.26961,2.27015,2.26955,2.27015,47900000.0
2005-02-07 17:06:00,2.26933,2.2701,2.26929,2.26954,41800000.0
2005-02-07 17:07:00,2.2696,2.2696,2.26912,2.26943,32900000.0
2005-02-07 17:08:00,2.2696,2.26975,2.26923,2.26932,34300000.0
2005-02-07 17:09:00,2.26954,2.26954,2.26917,2.2693,24400000.0
2005-02-07 17:10:00,2.26952,2.26983,2.26851,2.26906,37299999.0
2005-02-07 17:11:00,2.26936,2.26941,2.26883,2.2692,40100000.0
2005-02-07 17:12:00,2.26929,2.26929,2.26892,2.26921,44600000.0
2005-02-07 17:13:00,2.26916,2.26923,2.26893,2.26903,39300000.0
2005-02-07 17:14:00,2.26915,2.26931,2.26895,2.26931,40700000.0
2005-02-07 17:15:00,2.26908,2.26968,2.26886,2.26968,32600000.0
2005-02-07 17:16:00,2.27043,2.27043,2.26956,2.26967,41400000.0
2005-02-07 17:17:00,2.26969,2.26973,2.26926,2.2693,29400000.0
2005-02-07 17:18:00,2.26927,2.26927,2.26903,2.26917,27400000.0
2005-02-07 17:19:00,2.26936,2.26936,2.26879,2.26879,32300000.0
2005-02-07 17:20:00,2.26902,2.26923,2.26894,2.26905,37600000.0
2005-02-07 17:21:00,2.26929,2.2696,2.26874,2.26874,66700000.0
2005-02-07 17:22:00,2.2685,2.26898,2.26828,2.26883,63100000.0
2005-02-07 17:23:00,2.26854,2.26866,2.2684,2.2686,24400000.0
2005-02-07 17:24:00,2.26856,2.26886,2.26842,2.26886,21600000.0
2005-02-07 17:25:00,2.2687,2.26968,2.26865,2.26912,42200000.0
2005-02-07 17:26:00,2.26881,2.26918,2.26858,2.26918,31300000.0
2005-02-07 17:27:00,2.26891,2.2696,2.26891,2.2696,48200000.0
2005-02-07 17:28:00,2.26952,2.26952,2.26929,2.26937,29300000.0
2005-02-07 17:29:00,2.2696,2.26995,2.26952,2.26981,34100000.0
2005-02-07 17:30:00,2.2696,2.26999,2.26946,2.26965,38400000.0
2005-02-07 17:31:00,2.26973,2.26992,2.26945,2.26992,24400000.0
2005-02-07 17:32:00,2.26975,2.27011,2.26926,2.27011,15200000.0
2005-02-07 17:33:00,2.27002,2.27013,2.26958,2.26967,46900000.0
2005-02-07 17:34:00,2.27003,2.27009,2.26969,2.26983,21100000.0
2005-02-07 17:35:00,2.2696,2.26999,2.26943,2.26956,47700000.0
2005-02-07 17:36:00,2.26941,2.26962,2.26905,2.26932,34500000.0
2005-02-07 17:37:00,2.26906,2.26936,2.26888,2.26914,26400000.0
2005-02-07 17:38:00,2.26924,2.26924,2.26863,2.26891,58400000.0
2005-02-07 17:39:00,2.26854,2.26898,2.26834,2.26864,29000000.0
2005-02-07 17:40:00,2.26863,2.26899,2.26857,2.26877,27500000.0
2005-02-07 17:41:00,2.26852,2.26874,2.26807,2.26807,36000001.0
2005-02-07 17:42:00,2.26865,2.2688,2.26834,2.26863,42900000.0
2005-02-07 17:43:00,2.26889,2.26894,2.2684,2.26877,35000000.0
2005-02-07 17:44:00,2.26875,2.26892,2.26851,2.26879,48600000.0
2005-02-07 17:45:00,2.26899,2.26914,2.26865,2.26876,21900000.0
2005-02-07 17:46:00,2.26892,2.26902,2.26862,2.26862,48700000.0
2005-02-07 17:47:00,2.26862,2.26885,2.26838,2.26871,36200000.0
2005-02-07 17:48:00,2.26845,2.26858,2.26826,2.26832,40500000.0
2005-02-07 17:49:00,2.26831,2.26842,2.26823,2.26832,40999999.0
2005-02-07 17:50:00,2.26834,2.26847,2.26819,2.26847,43600000.0
2005-02-07 17:51:00,2.26844,2.26855,2.2681,2.26829,28000000.0
2005-02-07 17:52:00,2.26849,2.26864,2.26828,2.2683,49300000.0
2005-02-07 17:53:00,2.2683,2.26852,2.26799,2.26837,29000000.0
2005-02-07 17:54:00,2.26795,2.26852,2.26778,2.26836,25800000.0
2005-02-07 17:55:00,2.2684,2.26855,2.26815,2.2685,49300000.0
2005-02-07 17:56:00,2.26834,2.26861,2.2681,2.26853,38500000.0
2005-02-07 17:57:00,2.26864,2.26867,2.26828,2.26832,59800000.0
2005-02-07 17:58:00,2.26818,2.26836,2.26793,2.26823,37500000.0
2005-02-07 17:59:00,2.26821,2.2687,2.26817,2.26834,37600000.0
2005-02-07 18:00:00,2.26799,2.26857,2.26796,2.26838,36600000.0
2005-02-07 18:01:00,2.26837,2.26876,2.26803,2.26827,305899999.0
2005-02-07 18:02:00,2.26859,2.26902,2.26837,2.26886,365400001.0
2005-02-07 18:03:00,2.26884,2.26898,2.26819,2.26819,446700001.0
2005-02-07 18:04:00,2.26848,2.26991,2.26826,2.2692,273500000.0
2005-02-07 18:05:00,2.26933,2.26992,2.26889,2.26912,166200000.0
2005-02-07 18:06:00,2.26874,2.26971,2.26847,2.26927,452400000.0
2005-02-07 18:07:00,2.26932,2.26962,2.26848,2.26904,390699999.0
2005-02-07 18:08:00,2.26847,2.26934,2.26821,2.26821,441600001.0
2005-02-07 18:09:00,2.26816,2.26863,2.26794,2.2684,295899999.0
2005-02-07 18:10:00,2.26851,2.26876,2.26822,2.26829,242000000.0
2005-02-07 18:11:00,2.26862,2.26883,2.26823,2.26881,215500000.0
2005-02-07 18:12:00,2.26865,2.26894,2.26848,2.26861,198200001.0
2005-02-07 18:13:00,2.2683,2.26871,2.26825,2.26833,148400000.0
2005-02-07 18:14:00,2.2687,2.2687,2.26815,2.26836,261600000.0
2005-02-07 18:15:00,2.26846,2.26897,2.26817,2.26869,313100000.0
2005-02-07 18:16:00,2.26867,2.26894,2.26797,2.26854,321300000.0
2005-02-07 18:17:00,2.26859,2.26925,2.26833,2.26897,240100000.0
2005-02-07 18:18:00,2.26922,2.26944,2.26886,2.26927,181200000.0
2005-02-07 18:19:00,2.26898,2.26949,2.2687,2.2687,287100000.0
2005-02-07 18:20:00,2.26864,2.26909,2.26844,2.26887,145200000.0
2005-02-07 18:21:00,2.26865,2.26881,2.26812,2.26836,255200000.0
2005-02-07 18:22:00,2.2683,2.26846,2.26779,2.26823,177000000.0
2005-02-07 18:23:00,2.26827,2.26859,2.26773,2.26859,307799999.0
2005-02-07 18:24:00,2.26835,2.26864,2.26801,2.2684,332500000.0
2005-02-07 18:25:00,2.26818,2.26843,2.26787,2.26843,308599999.0
2005-02-07 18:26:00,2.26824,2.26859,2.26753,2.26753,297900000.0
2005-02-07 18:27:00,2.26762,2.26783,2.26709,2.26774,358300000.0
2005-02-07 18:28:00,2.26775,2.26799,2.26737,2.26793,227400001.0
2005-02-07 18:29:00,2.26773,2.26821,2.26746,2.2676,195500000.0
2005-02-07 18:30:00,2.26777,2.26893,2.2676,2.26774,303200000.0
2005-02-07 18:31:00,2.26762,2.26814,2.26721,2.26721,196200000.0
2005-02-07 18:32:00,2.26743,2.26775,2.2671,2.26755,185100000.0
2005-02-07 18:33:00,2.26785,2.2681,2.26763,2.26806,289400000.0
2005-02-07 18:34:00,2.26822,2.26835,2.26772,2.26835,404700001.0
2005-02-07 18:35:00,2.2686,2.26872,2.26809,2.2685,174200000.0
2005-02-07 18:36:00,2.26837,2.2687,2.26808,2.26839,76600000.0
2005-02-07 18:37:00,2.26846,2.26932,2.26818,2.2693,94200000.0
2005-02-07 18:38:00,2.26923,2.26972,2.26901,2.26948,94400000.0
2005-02-07 18:39:00,2.2693,2.2696,2.26909,2.2694,174700000.0
2005-02-07 18:40:00,2.26982,2.27127,2.26979,2.271,218500000.0
2005-02-07 18:41:00,2.27098,2.2718,2.27063,2.2718,136700000.0
2005-02-07 18:42:00,2.27162,2.27232,2.27115,2.27175,99300000.0
2005-02-07 18:43:00,2.27165,2.27182,2.27129,2.27163,55700000.0
2005-02-07 18:44:00,2.27196,2.27221,2.27153,2.27179,137100000.0
2005-02-07 18:45:00,2.27186,2.27194,2.27153,2.27174,85000000.0
2005-02-07 18:46:00,2.27158,2.27165,2.27084,2.27084,34900000.0
2005-02-07 18:47:00,2.27092,2.27111,2.27016,2.27045,35500000.0
2005-02-07 18:48:00,2.2704,2.27066,2.27011,2.2705,138400000.0
2005-02-07 18:49:00,2.27086,2.27091,2.27054,2.27073,37500000.0
2005-02-07 18:50:00,2.27081,2.27085,2.27025,2.27051,56600000.0
2005-02-07 18:51:00,2.27047,2.27098,2.27043,2.27098,164500000.0
2005-02-07 18:52:00,2.27068,2.27096,2.2705,2.27096,167700000.0
2005-02-07 18:53:00,2.27119,2.27187,2.27113,2.27186,137700000.0
2005-02-07 18:54:00,2.27162,2.27189,2.27057,2.27086,132100000.0
2005-02-07 18:55:00,2.27057,2.27088,2.27002,2.2707,188100000.0
2005-02-07 18:56:00,2.27055,2.2712,2.27055,2.27087,42200000.0
2005-02-07 18:57:00,2.27131,2.27295,2.27131,2.27285,60600000.0
2005-02-07 18:58:00,2.27293,2.27362,2.27278,2.27342,223400000.0
2005-02-07 18:59:00,2.27345,2.27403,2.27329,2.2735,223000000.0
2005-02-07 19:00:00,2.27358,2.27405,2.27291,2.27383,61800000.0
2005-02-07 19:01:00,2.27356,2.27407,2.27346,2.27407,47300000.0
2005-02-07 19:02:00,2.27424,2.27494,2.27418,2.27468,167100000.0
2005-02-07 19:03:00,2.2744,2.2758,2.27436,2.27529,73800000.0
2005-02-07 19:04:00,2.27528,2.2759,2.27499,2.27508,79600000.0
2005-02-07 19:05:00,2.2753,2.27585,2.27501,2.27522,74700000.0
2005-02-07 19:06:00,2.27498,2.27519,2.27396,2.27447,258300001.0
2005-02-07 19:07:00,2.27443,2.2747,2.27383,2.2743,112000000.0
2005-02-07 19:08:00,2.27423,2.27447,2.2737,2.27415,231000001.0
2005-02-07 19:09:00,2.27429,2.27508,2.27405,2.27485,179200001.0
2005-02-07 19:10:00,2.27505,2.27522,2.27446,2.27469,77500000.0
2005-02-07 19:11:00,2.27439,2.27442,2.27334,2.27334,64900000.0
2005-02-07 19:12:00,2.27387,2.27511,2.27387,2.27511,50700000.0
2005-02-07 19:13:00,2.27557,2.27588,2.27471,2.2752,134800000.0
2005-02-07 19:14:00,2.27547,2.27653,2.27469,2.275,99500000.0
2005-02-07 19:15:00,2.27492,2.27534,2.27399,2.2744,129800000.0
2005-02-07 19:16:00,2.27473,2.27489,2.27446,2.27469,19200000.0
2005-02-07 19:17:00,2.27483,2.27514,2.27421,2.27514,71300000.0
2005-02-07 19:18:00,2.27495,2.27526,2.27439,2.27497,109400000.0
2005-02-07 19:19:00,2.27482,2.27534,2.27451,2.27451,85700000.0
2005-02-07 19:20:00,2.275,2.27504,2.27384,2.27443,122100000.0
2005-02-07 19:21:00,2.27427,2.27438,2.27396,2.27409,90500000.0
2005-02-07 19:22:00,2.27411,2.27442,2.27365,2.27365,49600000.0
2005-02-07 19:23:00,2.27395,2.27405,2.27343,2.27385,167000000.0
2005-02-07 19:24:00,2.27402,2.27422,2.27369,2.27419,67600000.0
2005-02-07 19:25:00,2.27413,2.27447,2.27339,2.27374,62800000.0
2005-02-07 19:26:00,2.27389,2.2751,2.27389,2.27493,156600000.0
2005-02-07 19:27:00,2.2749,2.27534,2.27446,2.27459,131600000.0
2005-02-07 19:28:00,2.27438,2.27456,2.27376,2.27427,93100000.0
2005-02-07 19:29:00,2.27411,2.2742,2.2734,2.27366,95500000.0
2005-02-07 19:30:00,2.27368,2.27403,2.27348,2.27371,176600000.0
2005-02-07 19:31:00,2.27369,2.27419,2.27327,2.27419,58900000.0
2005-02-07 19:32:00,2.27395,2.27408,2.27286,2.27382,158400001.0
2005-02-07 19:33:00,2.27392,2.27413,2.27347,2.27368,52300000.0
2005-02-07 19:34:00,2.27382,2.27392,2.27317,2.27369,115500000.0
2005-02-07 19:35:00,2.27375,2.27439,2.27367,2.27396,124900000.0
2005-02-07 19:36:00,2.27405,2.27423,2.27356,2.27379,109200000.0
2005-02-07 19:37:00,2.27404,2.27416,2.27329,2.27332,76800001.0
2005-02-07 19:38:00,2.27325,2.27356,2.27301,2.27323,40600000.0
2005-02-07 19:39:00,2.27326,2.27345,2.27284,2.27345,59700000.0
2005-02-07 19:40:00,2.27343,2.27343,2.27234,2.27239,78600000.0
2005-02-07 19:41:00,2.27276,2.2734,2.27238,2.27327,109000000.0
2005-02-07 19:42:00,2.27335,2.27382,2.27291,2.27343,94900000.0
2005-02-07 19:43:00,2.27318,2.2735,2.27298,2.2734,38400000.0
2005-02-07 19:44:00,2.27319,2.27319,2.27248,2.27255,70300000.0
2005-02-07 19:45:00,2.2721,2.27217,2.27148,2.27149,35900000.0
2005-02-07 19:46:00,2.27155,2.27168,2.27085,2.27138,94300000.0
2005-02-07 19:47:00,2.27101,2.27137,2.27081,2.27126,15900000.0
2005-02-07 19:48:00,2.27085,2.27159,2.27085,2.27147,72500000.0
2005-02-07 19:49:00,2.2716,2.27179,2.27095,2.2712,99600000.0
2005-02-07 19:50:00,2.2714,2.27155,2.27109,2.27154,76300000.0
2005-02-07 19:51:00,2.2718,2.27249,2.27159,2.27215,84300000.0
2005-02-07 19:52:00,2.27211,2.27255,2.27196,2.2722,62400000.0
2005-02-07 19:53:00,2.27238,2.27248,2.27222,2.27226,20300000.0
2005-02-07 19:54:00,2.2723,2.2724,2.27204,2.2723,54600000.0
2005-02-07 19:55:00,2.27235,2.27291,2.27235,2.27291,14200000.0
2005-02-07 19:56:00,2.27335,2.27375,2.27315,2.27365,80600000.0
2005-02-07 19:57:00,2.27341,2.27354,2.27301,2.27322,123700000.0
2005-02-07 19:58:00,2.2731,2.2731,2.27254,2.27257,122600000.0
2005-02-07 19:59:00,2.27296,2.27319,2.27255,2.27298,148600000.0
2005-02-07 20:00:00,2.27312,2.2732,2.2725,2.27315,66300000.0
2005-02-07 20:01:00,2.27316,2.27337,2.2726,2.27331,80900000.0
2005-02-07 20:02:00,2.27338,2.27357,2.273,2.27347,42000000.0
2005-02-07 20:03:00,2.27292,2.27346,2.27286,2.27337,51600000.0
2005-02-07 20:04:00,2.27322,2.27327,2.27197,2.2721,26300000.0
2005-02-07 20:05:00,2.27217,2.27217,2.27148,2.27155,33700000.0
2005-02-07 20:06:00,2.27142,2.27189,2.27124,2.27156,28100000.0
2005-02-07 20:07:00,2.27145,2.27187,2.27107,2.27184,71700000.0
2005-02-07 20:08:00,2.27186,2.27186,2.2713,2.27142,85300000.0
2005-02-07 20:09:00,2.27152,2.27184,2.27136,2.27184,24300000.0
2005-02-07 20:10:00,2.27205,2.27205,2.27143,2.27163,36600000.0
2005-02-07 20:11:00,2.2715,2.27252,2.2715,2.27187,53800000.0
2005-02-07 20:12:00,2.27198,2.27233,2.27164,2.27198,120200000.0
2005-02-07 20:13:00,2.27199,2.27228,2.27128,2.27192,160800000.0
2005-02-07 20:14:00,2.27217,2.27217,2.27169,2.27192,88400000.0
2005-02-07 20:15:00,2.27185,2.27253,2.27174,2.2725,227700000.0
2005-02-07 20:16:00,2.2725,2.27257,2.27195,2.27253,145300000.0
2005-02-07 20:17:00,2.27239,2.27242,2.27175,2.27209,18400000.0
2005-02-07 20:18:00,2.27254,2.27265,2.27209,2.27242,80400000.0
2005-02-07 20:19:00,2.27253,2.27293,2.27222,2.27255,130300000.0
2005-02-07 20:20:00,2.27265,2.27295,2.27215,2.27289,242200000.0
2005-02-07 20:21:00,2.27283,2.27288,2.27238,2.27269,64500000.0
2005-02-07 20:22:00,2.27295,2.27295,2.27244,2.27253,93500000.0
2005-02-07 20:23:00,2.27261,2.27261,2.27185,2.27218,177300000.0
2005-02-07 20:24:00,2.272,2.27247,2.27173,2.27247,70000000.0
2005-02-07 20:25:00,2.27213,2.27266,2.27207,2.27216,172700000.0
2005-02-07 20:26:00,2.27234,2.27257,2.27171,2.27245,133300000.0
2005-02-07 20:27:00,2.27223,2.27234,2.27188,2.27233,126800000.0
2005-02-07 20:28:00,2.27225,2.27225,2.27141,2.27141,219300000.0
2005-02-07 20:29:00,2.27143,2.27176,2.27121,2.2715,155600000.0
2005-02-07 20:30:00,2.27148,2.27195,2.27143,2.27177,345000000.0
2005-02-07 20:31:00,2.27152,2.27252,2.27149,2.27223,196600001.0
2005-02-07 20:32:00,2.27244,2.2728,2.27191,2.27272,345600000.0
2005-02-07 20:33:00,2.27281,2.27332,2.2726,2.27321,73500000.0
2005-02-07 20:34:00,2.27325,2.27335,2.27283,2.2732,84100000.0
2005-02-07 20:35:00,2.27348,2.27411,2.2728,2.27325,53300000.0
2005-02-07 20:36:00,2.27353,2.27364,2.27318,2.27345,50800000.0
2005-02-07 20:37:00,2.27331,2.27334,2.27255,2.27279,113800000.0
2005-02-07 20:38:00,2.27276,2.27314,2.27273,2.27302,164599999.0
2005-02-07 20:39:00,2.27293,2.27293,2.27201,2.27225,156500000.0
2005-02-07 20:40:00,2.27244,2.27266,2.27178,2.27203,180100000.0
2005-02-07 20:41:00,2.27186,2.27242,2.27186,2.27227,125099999.0
2005-02-07 20:42:00,2.27235,2.27241,2.27192,2.27227,90700000.0
2005-02-07 20:43:00,2.27234,2.2724,2.2715,2.27192,85900000.0
2005-02-07 20:44:00,2.27221,2.27224,2.27181,2.27209,182000000.0
2005-02-07 20:45:00,2.27155,2.27204,2.27147,2.27184,58500000.0
2005-02-07 20:46:00,2.2717,2.27201,2.27146,2.27192,36000000.0
2005-02-07 20:47:00,2.27157,2.2716,2.27074,2.27137,155800000.0
2005-02-07 20:48:00,2.27123,2.27213,2.27123,2.27213,199600000.0
2005-02-07 20:49:00,2.27175,2.27197,2.2713,2.2713,129500002.0
2005-02-07 20:50:00,2.27178,2.27199,2.27161,2.2718,170400000.0
2005-02-07 20:51:00,2.27178,2.27218,2.27147,2.27182,85300000.0
2005-02-07 20:52:00,2.27202,2.27202,2.27136,2.27136,143700000.0
2005-02-07 20:53:00,2.27145,2.27176,2.27106,2.27162,193999999.0
2005-02-07 20:54:00,2.27135,2.27152,2.27079,2.27146,141600000.0
2005-02-07 20:55:00,2.27113,2.27169,2.27111,2.27169,37699999.0
2005-02-07 20:56:00,2.27144,2.27158,2.27101,2.27141,285800001.0
2005-02-07 20:57:00,2.2716,2.2719,2.27139,2.27175,329199999.0
2005-02-07 20:58:00,2.27167,2.27185,2.27115,2.27134,169900000.0
2005-02-07 20:59:00,2.27127,2.27159,2.27106,2.2715,225800000.0
2005-02-07 21:00:00,2.2712,2.27134,2.27059,2.27087,204200000.0
2005-02-07 21:01:00,2.27069,2.27081,2.27021,2.27044,295900000.0
2005-02-07 21:02:00,2.27036,2.27059,2.27018,2.27028,97400000.0
2005-02-07 21:03:00,2.27009,2.27057,2.26996,2.27029,91600000.0
2005-02-07 21:04:00,2.26992,2.27051,2.26992,2.27025,77999999.0
2005-02-07 21:05:00,2.2701,2.27029,2.26979,2.27019,61200000.0
2005-02-07 21:06:00,2.27015,2.27022,2.26988,2.27021,71900000.0
2005-02-07 21:07:00,2.26968,2.27029,2.26968,2.2702,24800000.0
2005-02-07 21:08:00,2.26983,2.27049,2.26983,2.27009,31200000.0
2005-02-07 21:09:00,2.27038,2.27062,2.26997,2.26997,27300000.0
2005-02-07 21:10:00,2.27015,2.27048,2.26988,2.27009,73500000.0
2005-02-07 21:11:00,2.27035,2.27051,2.26999,2.27033,94200000.0
2005-02-07 21:12:00,2.2701,2.27055,2.27004,2.27055,37800000.0
2005-02-07 21:13:00,2.2702,2.27087,2.2702,2.27054,130800001.0
2005-02-07 21:14:00,2.27066,2.27097,2.27027,2.27072,158000000.0
2005-02-07 21:15:00,2.27033,2.27073,2.27033,2.27052,169900000.0
2005-02-07 21:16:00,2.27057,2.27077,2.27019,2.27077,126900000.0
2005-02-07 21:17:00,2.27069,2.27073,2.2702,2.27037,153600000.0
2005-02-07 21:18:00,2.27036,2.27065,2.26999,2.27006,118000000.0
2005-02-07 21:19:00,2.2705,2.27067,2.27002,2.27028,95300000.0
2005-02-07 21:20:00,2.27012,2.27022,2.26935,2.26992,199900000.0
2005-02-07 21:21:00,2.27044,2.27048,2.26983,2.27014,229000000.0
2005-02-07 21:22:00,2.2702,2.27026,2.26933,2.26953,119700000.0
2005-02-07 21:23:00,2.27015,2.27046,2.2699,2.27014,103500000.0
2005-02-07 21:24:00,2.27033,2.27035,2.26992,2.26999,61200000.0
2005-02-07 21:25:00,2.26978,2.27006,2.26958,2.2698,54700000.0
2005-02-07 21:26:00,2.27016,2.27016,2.26985,2.26991,43100000.0
2005-02-07 21:27:00,2.26998,2.27022,2.26977,2.26986,67800000.0
2005-02-07 21:28:00,2.27015,2.27015,2.26972,2.26999,105600000.0
2005-02-07 21:29:00,2.26998,2.27031,2.26947,2.27008,43400000.0
2005-02-07 21:30:00,2.2702,2.27029,2.26996,2.27008,29900000.0
2005-02-07 21:31:00,2.27008,2.27017,2.26984,2.26984,51400000.0
2005-02-07 21:32:00,2.2698,2.27009,2.26971,2.26971,184400000.0
2005-02-07 21:33:00,2.26971,2.26985,2.26945,2.26974,84100000.0
2005-02-07 21:34:00,2.26976,2.26992,2.26928,2.26949,136499998.0
2005-02-07 21:35:00,2.27008,2.27008,2.26966,2.26966,28300000.0
2005-02-07 21:36:00,2.26904,2.26983,2.26904,2.26968,43800000.0
2005-02-07 21:37:00,2.26934,2.2698,2.2692,2.26954,90400000.0
2005-02-07 21:38:00,2.26966,2.26966,2.269,2.26956,64300000.0
2005-02-07 21:39:00,2.26938,2.26956,2.26912,2.26912,18800000.0
2005-02-07 21:40:00,2.26907,2.26976,2.26907,2.26942,24000000.0
2005-02-07 21:41:00,2.26951,2.2699,2.26951,2.26971,45900000.0
2005-02-07 21:42:00,2.26978,2.27008,2.26971,2.26987,99500000.0
2005-02-07 21:43:00,2.26983,2.26988,2.26944,2.26944,126200002.0
2005-02-07 21:44:00,2.26958,2.26975,2.26929,2.26943,133300000.0
2005-02-07 21:45:00,2.26943,2.26986,2.2694,2.2697,85700000.0
2005-02-07 21:46:00,2.26899,2.2699,2.26899,2.26923,63000000.0
2005-02-07 21:47:00,2.26977,2.26997,2.26931,2.26937,119500000.0
2005-02-07 21:48:00,2.26925,2.26971,2.26909,2.2697,44700000.0
2005-02-07 21:49:00,2.26966,2.27001,2.26945,2.26981,87500000.0
2005-02-07 21:50:00,2.26957,2.26974,2.2691,2.2691,34900000.0
2005-02-07 21:51:00,2.26913,2.26955,2.26889,2.26937,29800000.0
2005-02-07 21:52:00,2.26949,2.2698,2.26917,2.2696,105400000.0
2005-02-07 21:53:00,2.26948,2.27038,2.26948,2.27004,58500000.0
2005-02-07 21:54:00,2.27024,2.27029,2.26979,2.26994,40100000.0
2005-02-07 21:55:00,2.27013,2.27037,2.26981,2.27035,59000000.0
2005-02-07 21:56:00,2.27036,2.27064,2.27015,2.27064,61400000.0
2005-02-07 21:57:00,2.27067,2.27072,2.2702,2.27049,20800000.0
2005-02-07 21:58:00,2.2706,2.27097,2.27051,2.27097,34900000.0
2005-02-07 21:59:00,2.27098,2.27098,2.27023,2.2706,140700000.0
2005-02-07 22:00:00,2.27008,2.27087,2.27002,2.27032,65900000.0
2005-02-07 22:01:00,2.27002,2.27057,2.27002,2.27044,30000000.0
2005-02-07 22:02:00,2.27022,2.27068,2.27014,2.27061,104100000.0
2005-02-07 22:03:00,2.2705,2.27083,2.2705,2.27083,15300000.0
2005-02-07 22:04:00,2.27065,2.27089,2.27059,2.27071,95300000.0
2005-02-07 22:05:00,2.27044,2.27079,2.27016,2.27046,65100000.0
2005-02-07 22:06:00,2.27066,2.27072,2.27037,2.27045,35900000.0
2005-02-07 22:07:00,2.27073,2.27084,2.27012,2.27012,44300001.0
2005-02-07 22:08:00,2.27077,2.27084,2.27006,2.27027,20400000.0
2005-02-07 22:09:00,2.27012,2.27048,2.26998,2.27023,62000000.0
2005-02-07 22:10:00,2.27006,2.27052,2.26997,2.27052,20200000.0
2005-02-07 22:11:00,2.27052,2.27066,2.27025,2.27025,32200000.0
2005-02-07 22:12:00,2.27033,2.27061,2.26951,2.27017,73500000.0
2005-02-07 22:13:00,2.27065,2.27069,2.27031,2.27049,41400000.0
2005-02-07 22:14:00,2.27018,2.27061,2.27009,2.27009,24400000.0
2005-02-07 22:15:00,2.27013,2.27045,2.2692,2.27028,149400000.0
2005-02-07 22:16:00,2.27043,2.27067,2.27018,2.27048,138400000.0
2005-02-07 22:17:00,2.27058,2.27068,2.27023,2.27054,45400000.0
2005-02-07 22:18:00,2.27074,2.2708,2.26971,2.26971,18800000.0
2005-02-07 22:19:00,2.27034,2.27057,2.26997,2.26997,66300001.0
2005-02-07 22:20:00,2.27006,2.27084,2.27006,2.27084,35700000.0
2005-02-07 22:21:00,2.27069,2.27081,2.27053,2.27063,34900000.0
2005-02-07 22:22:00,2.27046,2.27076,2.27016,2.27076,138300001.0
2005-02-07 22:23:00,2.27092,2.27095,2.27047,2.27083,108400000.0
2005-02-07 22:24:00,2.27074,2.27074,2.27045,2.27054,26300000.0
2005-02-07 22:25:00,2.27066,2.27066,2.2703,2.27035,51000000.0
2005-02-07 22:26:00,2.27056,2.27094,2.27053,2.2709,35200000.0
2005-02-07 22:27:00,2.27082,2.27094,2.27056,2.27076,29200000.0
2005-02-07 22:28:00,2.27079,2.27079,2.27049,2.27062,35600000.0
2005-02-07 22:29:00,2.27055,2.27058,2.27003,2.27012,155400000.0
2005-02-07 22:30:00,2.27062,2.27062,2.26986,2.2704,118700000.0
2005-02-07 22:31:00,2.2701,2.2705,2.26961,2.27034,36100000.0
2005-02-07 22:32:00,2.27066,2.27092,2.27054,2.27092,34800000.0
2005-02-07 22:33:00,2.27101,2.27111,2.27081,2.27106,38200000.0
2005-02-07 22:34:00,2.27101,2.27127,2.27087,2.27107,69700000.0
2005-02-07 22:35:00,2.27093,2.27115,2.27092,2.27107,37000000.0
2005-02-07 22:36:00,2.27111,2.27112,2.27072,2.27087,24000000.0
2005-02-07 22:37:00,2.2711,2.27128,2.27059,2.27059,45200000.0
2005-02-07 22:38:00,2.27069,2.27091,2.27055,2.27077,57700000.0
2005-02-07 22:39:00,2.27094,2.27106,2.27061,2.27085,50400000.0
2005-02-07 22:40:00,2.27061,2.27101,2.27045,2.27101,20300000.0
2005-02-07 22:41:00,2.27064,2.27088,2.27054,2.27054,41200000.0
2005-02-07 22:42:00,2.27055,2.27079,2.27028,2.27079,70700000.0
2005-02-07 22:43:00,2.27076,2.27099,2.27065,2.27082,126100000.0
2005-02-07 22:44:00,2.27043,2.27087,2.27034,2.27034,91000000.0
2005-02-07 22:45:00,2.27063,2.27071,2.27023,2.27055,70700000.0
2005-02-07 22:46:00,2.2702,2.27065,2.26974,2.27038,87100000.0
2005-02-07 22:47:00,2.27087,2.27091,2.27015,2.2706,54400000.0
2005-02-07 22:48:00,2.27064,2.27084,2.27034,2.2705,74300000.0
2005-02-07 22:49:00,2.27055,2.27085,2.27026,2.27062,53600000.0
2005-02-07 22:50:00,2.27053,2.27078,2.27035,2.27067,29300000.0
2005-02-07 22:51:00,2.27048,2.27102,2.27031,2.27102,74000000.0
2005-02-07 22:52:00,2.27114,2.27128,2.27066,2.2712,45400000.0
2005-02-07 22:53:00,2.27104,2.27127,2.27086,2.27101,29000000.0
2005-02-07 22:54:00,2.27104,2.27135,2.27099,2.27128,44300000.0
2005-02-07 22:55:00,2.27107,2.27119,2.27026,2.27092,55900000.0
2005-02-07 22:56:00,2.27106,2.27106,2.27051,2.2708,29600000.0
2005-02-07 22:57:00,2.27118,2.27118,2.27065,2.27093,30300000.0
2005-02-07 22:58:00,2.27065,2.27116,2.27065,2.27102,39500000.0
2005-02-07 22:59:00,2.27097,2.27097,2.27016,2.27017,53000001.0
2005-02-07 23:00:00,2.27055,2.27108,2.27055,2.27078,35000000.0
2005-02-07 23:01:00,2.27065,2.27094,2.27047,2.27072,52200001.0
2005-02-07 23:02:00,2.27091,2.27092,2.27068,2.27091,26400000.0
2005-02-07 23:03:00,2.271,2.27108,2.27073,2.27093,56600000.0
2005-02-07 23:04:00,2.27084,2.27106,2.27079,2.27079,20400000.0
2005-02-07 23:05:00,2.27135,2.27151,2.27124,2.27132,21600000.0
2005-02-07 23:06:00,2.27151,2.27184,2.27129,2.27184,21900000.0
2005-02-07 23:07:00,2.27163,2.27179,2.2712,2.27145,57100000.0
2005-02-07 23:08:00,2.27195,2.272,2.27129,2.27129,17200000.0
2005-02-07 23:09:00,2.27149,2.27189,2.27135,2.27135,40700000.0
2005-02-07 23:10:00,2.27099,2.27146,2.27099,2.27144,28200000.0
2005-02-07 23:11:00,2.27151,2.27208,2.27146,2.27182,47100000.0
2005-02-07 23:12:00,2.27183,2.27238,2.27168,2.27238,42400000.0
2005-02-07 23:13:00,2.27199,2.27226,2.27179,2.27219,21900000.0
2005-02-07 23:14:00,2.27193,2.27227,2.2719,2.27208,28800000.0
2005-02-07 23:15:00,2.27196,2.27218,2.27181,2.27191,18900000.0
2005-02-07 23:16:00,2.27222,2.27242,2.27191,2.27234,46900000.0
2005-02-07 23:17:00,2.27207,2.27233,2.27185,2.27233,25500000.0
2005-02-07 23:18:00,2.27206,2.27257,2.2719,2.2725,51300000.0
2005-02-07 23:19:00,2.27261,2.2727,2.27242,2.2727,41300000.0
2005-02-07 23:20:00,2.27289,2.27289,2.27222,2.27245,25300000.0
2005-02-07 23:21:00,2.27205,2.27248,2.27189,2.27234,31100000.0
2005-02-07 23:22:00,2.27262,2.27268,2.27233,2.27234,44300000.0
2005-02-07 23:23:00,2.27233,2.27278,2.27225,2.27278,18000000.0
2005-02-07 23:24:00,2.273,2.273,2.27206,2.27206,30700000.0
2005-02-07 23:25:00,2.27249,2.27264,2.27189,2.27259,40500000.0
2005-02-07 23:26:00,2.27241,2.27249,2.27208,2.27208,25000000.0
2005-02-07 23:27:00,2.27235,2.27266,2.27235,2.27266,16900000.0
2005-02-07 23:28:00,2.2728,2.27294,2.27237,2.27249,38500000.0
2005-02-07 23:29:00,2.27277,2.27292,2.27233,2.27262,29400000.0
2005-02-07 23:30:00,2.27255,2.27262,2.27241,2.27256,30800000.0
2005-02-07 23:31:00,2.2724,2.2726,2.272,2.27251,31500000.0
2005-02-07 23:32:00,2.27226,2.27255,2.27199,2.27199,56000000.0
2005-02-07 23:33:00,2.27236,2.27279,2.27195,2.27279,63599999.0
2005-02-07 23:34:00,2.27276,2.27299,2.27181,2.27299,46399999.0
2005-02-07 23:35:00,2.27275,2.27318,2.27257,2.27318,59000000.0
2005-02-07 23:36:00,2.27292,2.27313,2.27262,2.2731,23900000.0
2005-02-07 23:37:00,2.27304,2.27325,2.27301,2.27312,46700000.0
2005-02-07 23:38:00,2.27268,2.27342,2.27265,2.27342,26400000.0
2005-02-07 23:39:00,2.27357,2.27365,2.27319,2.27331,27400000.0
2005-02-07 23:40:00,2.27358,2.27427,2.27358,2.27427,15800000.0
2005-02-07 23:41:00,2.27385,2.27432,2.27362,2.27423,50500000.0
2005-02-07 23:42:00,2.27386,2.27439,2.27386,2.27439,17400000.0
2005-02-07 23:43:00,2.27423,2.27423,2.2739,2.27393,32499999.0
2005-02-07 23:44:00,2.27351,2.27396,2.27351,2.27396,38500000.0
2005-02-07 23:45:00,2.27345,2.27389,2.27337,2.27352,25600000.0
2005-02-07 23:46:00,2.27358,2.27384,2.27345,2.27345,60800000.0
2005-02-07 23:47:00,2.27429,2.27429,2.27374,2.27402,43300000.0
2005-02-07 23:48:00,2.27378,2.27391,2.27349,2.27349,26000000.0
2005-02-07 23:49:00,2.27368,2.27405,2.27343,2.27343,20900000.0
2005-02-07 23:50:00,2.27387,2.274,2.27358,2.2738,63700000.0
2005-02-07 23:51:00,2.2736,2.27374,2.27324,2.27347,54300000.0
2005-02-07 23:52:00,2.27352,2.27362,2.2732,2.2733,29300000.0
2005-02-07 23:53:00,2.27341,2.27355,2.27325,2.27326,23600000.0
2005-02-07 23:54:00,2.2735,2.27372,2.27343,2.27362,40800000.0
2005-02-07 23:55:00,2.27357,2.2738,2.27301,2.27301,37799999.0
2005-02-07 23:56:00,2.27367,2.27403,2.27333,2.27399,16500000.0
2005-02-07 23:57:00,2.27378,2.27474,2.2736,2.27376,46400000.0
2005-02-07 23:58:00,2.27426,2.27426,2.27389,2.27404,18100000.0
2005-02-07 23:59:00,2.2736,2.27422,2.2736,2.27422,34800000.0
2005-02-08 00:00:00,2.27387,2.27411,2.27385,2.2741,39300000.0
2005-02-08 00:01:00,2.27397,2.27416,2.27367,2.27367,29400000.0
2005-02-08 00:02:00,2.27366,2.2741,2.27347,2.2741,34100000.0
2005-02-08 00:03:00,2.2742,2.2742,2.27362,2.27376,40600000.0
2005-02-08 00:04:00,2.27378,2.27394,2.27345,2.27376,67400000.0
2005-02-08 00:05:00,2.2739,2.2741,2.27386,2.27394,20200000.0
2005-02-08 00:06:00,2.27377,2.27386,2.27339,2.27383,32700000.0
2005-02-08 00:07:00,2.27369,2.27424,2.27364,2.27424,37300000.0
2005-02-08 00:08:00,2.27422,2.27422,2.27404,2.27416,28700000.0
2005-02-08 00:09:00,2.27399,2.27425,2.27395,2.27409,32000000.0
2005-02-08 00:10:00,2.27416,2.27416,2.27344,2.27344,28600000.0
2005-02-08 00:11:00,2.27354,2.27409,2.27333,2.27409,29600000.0
2005-02-08 00:12:00,2.2742,2.2742,2.27375,2.27397,29800000.0
2005-02-08 00:13:00,2.274,2.27402,2.27353,2.27353,49600001.0
2005-02-08 00:14:00,2.27384,2.27428,2.2737,2.27424,30200000.0
2005-02-08 00:15:00,2.2743,2.27446,2.27401,2.27412,30600000.0
2005-02-08 00:16:00,2.27421,2.27429,2.27366,2.27366,38100000.0
2005-02-08 00:17:00,2.27359,2.27411,2.27349,2.27394,22000000.0
2005-02-08 00:18:00,2.27378,2.27413,2.27365,2.27407,31800000.0
2005-02-08 00:19:00,2.27398,2.27409,2.27358,2.27358,9900000.0
2005-02-08 00:20:00,2.27423,2.27441,2.27386,2.27386,40100000.0
2005-02-08 00:21:00,2.27417,2.2745,2.27408,2.27424,39500000.0
2005-02-08 00:22:00,2.27434,2.27435,2.27399,2.27435,21500000.0
2005-02-08 00:23:00,2.27469,2.2747,2.2744,2.27467,36700000.0
2005-02-08 00:24:00,2.27466,2.27476,2.27433,2.2747,43400000.0
2005-02-08 00:25:00,2.27452,2.27471,2.27435,2.27457,41500000.0
2005-02-08 00:26:00,2.27428,2.27478,2.27428,2.27478,40200000.0
2005-02-08 00:27:00,2.27498,2.27511,2.27463,2.27504,48500001.0
2005-02-08 00:28:00,2.27473,2.27503,2.27456,2.27487,24000000.0
2005-02-08 00:29:00,2.27512,2.27512,2.27471,2.27496,45500000.0
2005-02-08 00:30:00,2.2749,2.27499,2.27478,2.2748,28200000.0
2005-02-08 00:31:00,2.27489,2.27517,2.27472,2.27517,41200000.0
2005-02-08 00:32:00,2.2748,2.27511,2.27453,2.27482,56500000.0
2005-02-08 00:33:00,2.27501,2.27534,2.27501,2.27534,24900000.0
2005-02-08 00:34:00,2.275,2.27516,2.27484,2.27485,33900000.0
2005-02-08 00:35:00,2.27491,2.27542,2.27475,2.2754,63000000.0
2005-02-08 00:36:00,2.27519,2.27519,2.27485,2.27519,25800000.0
2005-02-08 00:37:00,2.27495,2.27508,2.27487,2.27496,27200000.0
2005-02-08 00:38:00,2.275,2.275,2.27439,2.27499,14900000.0
2005-02-08 00:39:00,2.2749,2.2754,2.2749,2.27528,35200000.0
2005-02-08 00:40:00,2.27501,2.27572,2.27499,2.27532,55400000.0
2005-02-08 00:41:00,2.27503,2.27518,2.27474,2.27492,64600000.0
2005-02-08 00:42:00,2.27492,2.27492,2.27451,2.27479,19800000.0
2005-02-08 00:43:00,2.275,2.275,2.2744,2.27459,19600000.0
2005-02-08 00:44:00,2.27424,2.27463,2.27414,2.2743,42600000.0
2005-02-08 00:45:00,2.27431,2.27445,2.27403,2.27445,14000000.0
2005-02-08 00:46:00,2.27431,2.27459,2.27431,2.27444,26900000.0
2005-02-08 00:47:00,2.27465,2.27489,2.27456,2.27456,19600000.0
2005-02-08 00:48:00,2.27465,2.2747,2.27416,2.2747,46500000.0
2005-02-08 00:49:00,2.2747,2.2747,2.27404,2.27404,25800000.0
2005-02-08 00:50:00,2.2746,2.27469,2.27431,2.27442,32200000.0
2005-02-08 00:51:00,2.27457,2.27482,2.27431,2.27482,64899999.0
2005-02-08 00:52:00,2.27411,2.27455,2.27411,2.27436,36900000.0
2005-02-08 00:53:00,2.27456,2.27456,2.2739,2.2739,41600000.0
2005-02-08 00:54:00,2.27467,2.2747,2.27438,2.27438,43600000.0
2005-02-08 00:55:00,2.27452,2.27472,2.27452,2.27461,27300000.0
2005-02-08 00:56:00,2.27433,2.27441,2.27391,2.27391,24900000.0
2005-02-08 00:57:00,2.27419,2.27419,2.27367,2.2739,34100000.0
2005-02-08 00:58:00,2.27411,2.27428,2.27391,2.27417,49800000.0
2005-02-08 00:59:00,2.27439,2.27442,2.27342,2.27342,27500000.0
2005-02-08 01:00:00,2.27359,2.27359,2.27326,2.2734,69700000.0
2005-02-08 01:01:00,2.27344,2.27356,2.273,2.27351,43900000.0
2005-02-08 01:02:00,2.27385,2.27404,2.27335,2.27361,30700000.0
2005-02-08 01:03:00,2.27348,2.27366,2.27345,2.27358,26500000.0
2005-02-08 01:04:00,2.27349,2.27375,2.27326,2.27361,27800000.0
2005-02-08 01:05:00,2.27404,2.27427,2.2738,2.2742,39400000.0
2005-02-08 01:06:00,2.27394,2.27423,2.27382,2.27423,38900000.0
2005-02-08 01:07:00,2.27417,2.27437,2.27394,2.274,43099999.0
2005-02-08 01:08:00,2.27382,2.27409,2.27382,2.27392,35900000.0
2005-02-08 01:09:00,2.2738,2.27402,2.27365,2.27365,38700000.0
2005-02-08 01:10:00,2.27312,2.27382,2.27312,2.2732,36200000.0
2005-02-08 01:11:00,2.2734,2.27377,2.2734,2.27367,21200000.0
2005-02-08 01:12:00,2.27387,2.27387,2.27348,2.27362,37600000.0
2005-02-08 01:13:00,2.27374,2.27388,2.27305,2.27341,47400000.0
2005-02-08 01:14:00,2.27317,2.27351,2.27317,2.27332,24800000.0
2005-02-08 01:15:00,2.27318,2.27368,2.27318,2.27355,26800000.0
2005-02-08 01:16:00,2.27359,2.27374,2.27343,2.27374,34500000.0
2005-02-08 01:17:00,2.27317,2.27379,2.27317,2.27362,27100000.0
2005-02-08 01:18:00,2.2735,2.27358,2.27332,2.27358,20700000.0
2005-02-08 01:19:00,2.27377,2.27377,2.27308,2.27308,24300000.0
2005-02-08 01:20:00,2.27337,2.27395,2.27337,2.27395,30800000.0
2005-02-08 01:21:00,2.27308,2.27352,2.27293,2.27352,14000000.0
2005-02-08 01:22:00,2.27306,2.27357,2.27291,2.2732,49100000.0
2005-02-08 01:23:00,2.27338,2.27338,2.2728,2.27297,21200000.0
2005-02-08 01:24:00,2.27379,2.27379,2.27352,2.27373,26600000.0
2005-02-08 01:25:00,2.27353,2.2737,2.27332,2.27344,42500000.0
2005-02-08 01:26:00,2.273,2.27338,2.27298,2.27298,29500000.0
2005-02-08 01:27:00,2.2735,2.27367,2.27289,2.27289,45200000.0
2005-02-08 01:28:00,2.27321,2.27367,2.27321,2.27367,24000000.0
2005-02-08 01:29:00,2.27334,2.27372,2.27334,2.27361,9500000.0
2005-02-08 01:30:00,2.27354,2.27384,2.27353,2.27377,30300000.0
2005-02-08 01:31:00,2.27364,2.27386,2.27354,2.27373,68499999.0
2005-02-08 01:32:00,2.27336,2.2737,2.27335,2.27356,61800000.0
2005-02-08 01:33:00,2.27346,2.27387,2.27334,2.27387,47400000.0
2005-02-08 01:34:00,2.27383,2.27398,2.27365,2.27398,42400000.0
2005-02-08 01:35:00,2.27348,2.27388,2.27332,2.27372,46400000.0
2005-02-08 01:36:00,2.2735,2.27379,2.27327,2.27379,55700000.0
2005-02-08 01:37:00,2.27297,2.27356,2.27297,2.27327,17600000.0
2005-02-08 01:38:00,2.27305,2.27346,2.273,2.27339,54200000.0
2005-02-08 01:39:00,2.27306,2.2734,2.27247,2.27247,47100000.0
2005-02-08 01:40:00,2.27289,2.27299,2.2727,2.2727,39300000.0
2005-02-08 01:41:00,2.27279,2.27324,2.27246,2.27324,47700000.0
2005-02-08 01:42:00,2.27267,2.27319,2.27267,2.2727,28500000.0
2005-02-08 01:43:00,2.27309,2.27309,2.27279,2.27305,29200000.0
2005-02-08 01:44:00,2.27283,2.27299,2.27232,2.27299,10900000.0
2005-02-08 01:45:00,2.27295,2.27335,2.27279,2.27279,32700000.0
2005-02-08 01:46:00,2.27275,2.27338,2.27275,2.27312,37000000.0
2005-02-08 01:47:00,2.27311,2.27371,2.27311,2.27367,28400000.0
2005-02-08 01:48:00,2.27367,2.27367,2.27292,2.27308,22700000.0
2005-02-08 01:49:00,2.27327,2.27337,2.27281,2.27293,28400000.0
2005-02-08 01:50:00,2.27308,2.27371,2.27285,2.27371,26800000.0
2005-02-08 01:51:00,2.27392,2.27395,2.27325,2.27325,21100000.0
2005-02-08 01:52:00,2.27336,2.27402,2.27336,2.27402,57100000.0
2005-02-08 01:53:00,2.27391,2.27407,2.27374,2.2738,51400000.0
2005-02-08 01:54:00,2.27362,2.27362,2.27328,2.27356,36100000.0
2005-02-08 01:55:00,2.27316,2.27384,2.27316,2.27384,27100000.0
2005-02-08 01:56:00,2.27354,2.27374,2.2733,2.2733,25300000.0
2005-02-08 01:57:00,2.27361,2.27374,2.27291,2.27291,36100000.0
2005-02-08 01:58:00,2.27335,2.27344,2.273,2.27319,53100000.0
2005-02-08 01:59:00,2.27351,2.27371,2.27319,2.27369,45200000.0
2005-02-08 02:00:00,2.27362,2.27368,2.27335,2.27368,32500000.0
2005-02-08 02:01:00,2.2728,2.27377,2.2728,2.27352,22200000.0
2005-02-08 02:02:00,2.27394,2.27406,2.2733,2.27406,23300000.0
2005-02-08 02:03:00,2.27404,2.27406,2.27371,2.27389,38100000.0
2005-02-08 02:04:00,2.27357,2.27406,2.2734,2.274,25700000.0
2005-02-08 02:05:00,2.27353,2.27395,2.27337,2.27377,58500000.0
2005-02-08 02:06:00,2.27354,2.27362,2.27315,2.27315,32700000.0
2005-02-08 02:07:00,2.27288,2.27369,2.27288,2.27357,38600000.0
2005-02-08 02:08:00,2.27392,2.27408,2.27361,2.27408,56000000.0
2005-02-08 02:09:00,2.27345,2.27382,2.27345,2.27347,29900000.0
2005-02-08 02:10:00,2.27343,2.2739,2.27327,2.27388,35400000.0
2005-02-08 02:11:00,2.27393,2.27418,2.27393,2.27409,23600000.0
2005-02-08 02:12:00,2.27406,2.27406,2.27335,2.27393,27000000.0
2005-02-08 02:13:00,2.27394,2.27399,2.27361,2.27379,55100000.0
2005-02-08 02:14:00,2.27383,2.27404,2.27346,2.27383,36000000.0
2005-02-08 02:15:00,2.27431,2.27431,2.27392,2.27392,43900000.0
2005-02-08 02:16:00,2.27364,2.2738,2.27327,2.27327,50300000.0
2005-02-08 02:17:00,2.27354,2.27361,2.27309,2.27326,31600000.0
2005-02-08 02:18:00,2.27362,2.27423,2.27362,2.27417,34200000.0
2005-02-08 02:19:00,2.27419,2.27439,2.27386,2.27423,53800000.0
2005-02-08 02:20:00,2.27424,2.27428,2.27365,2.27365,22400000.0
2005-02-08 02:21:00,2.27422,2.27422,2.27349,2.27375,55400000.0
2005-02-08 02:22:00,2.2741,2.27425,2.2737,2.2737,44000000.0
2005-02-08 02:23:00,2.27427,2.27433,2.2736,2.2736,40900000.0
2005-02-08 02:24:00,2.27398,2.2742,2.27367,2.27367,41700000.0
2005-02-08 02:25:00,2.27372,2.27388,2.27318,2.27363,59800000.0
2005-02-08 02:26:00,2.27381,2.27383,2.27311,2.2733,38100000.0
2005-02-08 02:27:00,2.27343,2.27376,2.27309,2.27309,35700001.0
2005-02-08 02:28:00,2.27397,2.27428,2.27382,2.27382,52900000.0
2005-02-08 02:29:00,2.2738,2.27421,2.27348,2.27377,48500000.0
2005-02-08 02:30:00,2.27338,2.27423,2.27337,2.27419,27300000.0
2005-02-08 02:31:00,2.27404,2.2743,2.27374,2.2743,49100000.0
2005-02-08 02:32:00,2.27382,2.27414,2.27382,2.27392,20000000.0
2005-02-08 02:33:00,2.27413,2.27424,2.27353,2.27386,43100000.0
2005-02-08 02:34:00,2.274,2.27411,2.27356,2.27364,27500000.0
2005-02-08 02:35:00,2.27392,2.27418,2.27377,2.27392,30900000.0
2005-02-08 02:36:00,2.27417,2.27424,2.2736,2.27374,19200000.0
2005-02-08 02:37:00,2.27393,2.27405,2.27367,2.27378,59800000.0
2005-02-08 02:38:00,2.27387,2.27417,2.27347,2.27347,22200000.0
2005-02-08 02:39:00,2.27405,2.27405,2.27358,2.27358,29900000.0
2005-02-08 02:40:00,2.27369,2.27405,2.27345,2.27405,43200000.0
2005-02-08 02:41:00,2.27385,2.27385,2.27284,2.27284,28800000.0
2005-02-08 02:42:00,2.27378,2.27406,2.27361,2.27406,34500000.0
2005-02-08 02:43:00,2.27397,2.274,2.27379,2.27379,38700000.0
2005-02-08 02:44:00,2.27363,2.27399,2.27361,2.27396,34800000.0
2005-02-08 02:45:00,2.27374,2.27395,2.27339,2.27395,32200000.0
2005-02-08 02:46:00,2.27352,2.27379,2.27342,2.27379,14300000.0
2005-02-08 02:47:00,2.27387,2.27387,2.27317,2.27367,43800000.0
2005-02-08 02:48:00,2.27363,2.27407,2.27363,2.2739,16800000.0
2005-02-08 02:49:00,2.27373,2.274,2.27365,2.274,23600000.0
2005-02-08 02:50:00,2.27382,2.27382,2.27349,2.27361,37000000.0
2005-02-08 02:51:00,2.27379,2.27394,2.27346,2.27353,46900000.0
2005-02-08 02:52:00,2.27363,2.27382,2.27348,2.27379,42500000.0
2005-02-08 02:53:00,2.27381,2.27381,2.2734,2.2734,54300000.0
2005-02-08 02:54:00,2.27349,2.27425,2.27337,2.27425,48800000.0
2005-02-08 02:55:00,2.27453,2.27453,2.27421,2.27436,37100000.0
2005-02-08 02:56:00,2.27471,2.27479,2.27379,2.27404,25300000.0
2005-02-08 02:57:00,2.27371,2.27418,2.2736,2.27418,23700000.0
2005-02-08 02:58:00,2.27422,2.27438,2.27372,2.27384,36400000.0
2005-02-08 02:59:00,2.27407,2.27407,2.27354,2.27356,29400000.0
2005-02-08 03:00:00,2.27336,2.27365,2.27329,2.27345,20200000.0
2005-02-08 03:01:00,2.27336,2.27365,2.27315,2.27334,42200000.0
2005-02-08 03:02:00,2.27297,2.27314,2.27286,2.27314,22700000.0
2005-02-08 03:03:00,2.27334,2.27341,2.27267,2.27267,16000000.0
2005-02-08 03:04:00,2.27315,2.27344,2.27243,2.27281,25400000.0
2005-02-08 03:05:00,2.27294,2.27313,2.2726,2.27279,23600000.0
2005-02-08 03:06:00,2.27244,2.27275,2.2723,2.27265,31500000.0
2005-02-08 03:07:00,2.2728,2.27288,2.27231,2.27274,36100000.0
2005-02-08 03:08:00,2.27274,2.27309,2.27274,2.27289,25600000.0
2005-02-08 03:09:00,2.2726,2.27271,2.27222,2.27254,35000000.0
2005-02-08 03:10:00,2.27297,2.27311,2.27223,2.27223,48200000.0
2005-02-08 03:11:00,2.27242,2.27245,2.27165,2.27165,47400000.0
2005-02-08 03:12:00,2.27222,2.2723,2.27163,2.27163,51500000.0
2005-02-08 03:13:00,2.27197,2.2723,2.27174,2.2718,21400000.0
2005-02-08 03:14:00,2.27206,2.27225,2.27197,2.27225,11300000.0
2005-02-08 03:15:00,2.27193,2.27216,2.27167,2.27167,30200000.0
2005-02-08 03:16:00,2.2721,2.27229,2.2717,2.27193,38400000.0
2005-02-08 03:17:00,2.27191,2.27228,2.27181,2.27219,37800000.0
2005-02-08 03:18:00,2.2721,2.27251,2.27202,2.27202,37900000.0
2005-02-08 03:19:00,2.27219,2.27232,2.27166,2.27183,33400000.0
2005-02-08 03:20:00,2.272,2.27212,2.27169,2.27212,12200000.0
2005-02-08 03:21:00,2.27149,2.27238,2.27149,2.27232,45500000.0
2005-02-08 03:22:00,2.27218,2.27248,2.27185,2.27247,27800000.0
2005-02-08 03:23:00,2.2724,2.2726,2.27235,2.27259,30600000.0
2005-02-08 03:24:00,2.27263,2.2727,2.27239,2.27254,20800000.0
2005-02-08 03:25:00,2.27241,2.273,2.27241,2.27242,40400000.0
2005-02-08 03:26:00,2.27299,2.27299,2.27242,2.27255,21700000.0
2005-02-08 03:27:00,2.27293,2.27295,2.27251,2.2728,35500000.0
2005-02-08 03:28:00,2.27278,2.27308,2.27252,2.27306,32000000.0
2005-02-08 03:29:00,2.2731,2.27324,2.27275,2.27275,35800000.0
2005-02-08 03:30:00,2.27293,2.27318,2.27257,2.27317,35700000.0
2005-02-08 03:31:00,2.27327,2.27335,2.27264,2.27283,33700000.0
2005-02-08 03:32:00,2.27332,2.27358,2.27282,2.27282,52800000.0
2005-02-08 03:33:00,2.27255,2.27345,2.27255,2.27327,35900000.0
2005-02-08 03:34:00,2.2725,2.27335,2.2725,2.27335,40500000.0
2005-02-08 03:35:00,2.27337,2.27353,2.27307,2.27312,33200000.0
2005-02-08 03:36:00,2.27332,2.27349,2.27294,2.27328,28300000.0
2005-02-08 03:37:00,2.27341,2.27353,2.27312,2.2735,54000000.0
2005-02-08 03:38:00,2.27325,2.2735,2.27284,2.2735,38400000.0
2005-02-08 03:39:00,2.27346,2.27346,2.27287,2.27287,38700000.0
2005-02-08 03:40:00,2.27318,2.27355,2.27314,2.27355,18400000.0
2005-02-08 03:41:00,2.27324,2.2735,2.27291,2.27291,25700000.0
2005-02-08 03:42:00,2.27369,2.27414,2.27349,2.27397,38800000.0
2005-02-08 03:43:00,2.27379,2.2739,2.27334,2.27338,38000000.0
2005-02-08 03:44:00,2.27336,2.27354,2.27325,2.27351,47700000.0
2005-02-08 03:45:00,2.27312,2.27338,2.27307,2.27307,16800000.0
2005-02-08 03:46:00,2.27278,2.27328,2.27278,2.27328,14400000.0
2005-02-08 03:47:00,2.27313,2.2737,2.273,2.27356,33600000.0
2005-02-08 03:48:00,2.2739,2.27405,2.27357,2.27396,41700000.0
2005-02-08 03:49:00,2.27381,2.27381,2.27349,2.27369,16000000.0
2005-02-08 03:50:00,2.27367,2.27388,2.27367,2.27369,41400000.0
2005-02-08 03:51:00,2.27417,2.27417,2.27343,2.27386,30000000.0
2005-02-08 03:52:00,2.27427,2.27435,2.27347,2.27406,36400000.0
2005-02-08 03:53:00,2.27422,2.27466,2.27419,2.27466,35300000.0
2005-02-08 03:54:00,2.27477,2.275,2.27412,2.27412,29000000.0
2005-02-08 03:55:00,2.27456,2.27498,2.27447,2.27473,54800000.0
2005-02-08 03:56:00,2.27459,2.27485,2.27432,2.27437,30700000.0
2005-02-08 03:57:00,2.27432,2.27453,2.27398,2.27439,56600000.0
2005-02-08 03:58:00,2.27413,2.27434,2.2739,2.27434,23600000.0
2005-02-08 03:59:00,2.27396,2.27413,2.27381,2.27407,27600000.0
2005-02-08 04:00:00,2.27389,2.27426,2.27384,2.27415,50800000.0
2005-02-08 04:01:00,2.27424,2.27435,2.27376,2.27381,37100000.0
2005-02-08 04:02:00,2.27401,2.27401,2.27342,2.27366,31800000.0
2005-02-08 04:03:00,2.27335,2.2739,2.27335,2.27384,32100000.0
2005-02-08 04:04:00,2.27402,2.27419,2.27378,2.27387,34300000.0
2005-02-08 04:05:00,2.27377,2.27412,2.27377,2.27402,16000000.0
2005-02-08 04:06:00,2.27411,2.27417,2.27367,2.27388,55400000.0
2005-02-08 04:07:00,2.27368,2.27384,2.27349,2.27371,44100000.0
2005-02-08 04:08:00,2.27363,2.27412,2.2735,2.27377,47600000.0
2005-02-08 04:09:00,2.2738,2.27407,2.27354,2.27407,40800000.0
2005-02-08 04:10:00,2.27396,2.27426,2.27393,2.27393,20600000.0
2005-02-08 04:11:00,2.27397,2.27403,2.27356,2.27378,38800000.0
2005-02-08 04:12:00,2.27365,2.27411,2.27341,2.27402,52800000.0
2005-02-08 04:13:00,2.27361,2.2741,2.27356,2.27381,47700000.0
2005-02-08 04:14:00,2.27367,2.27381,2.27349,2.27365,37200000.0
2005-02-08 04:15:00,2.2738,2.27387,2.27336,2.27356,57500000.0
2005-02-08 04:16:00,2.27367,2.27369,2.27324,2.27351,29600000.0
2005-02-08 04:17:00,2.27384,2.27395,2.27355,2.27392,32400000.0
2005-02-08 04:18:00,2.27353,2.27374,2.27325,2.27325,26300000.0
2005-02-08 04:19:00,2.27302,2.27305,2.27282,2.27289,29400000.0
2005-02-08 04:20:00,2.273,2.27321,2.27256,2.27321,22200000.0
2005-02-08 04:21:00,2.27332,2.27355,2.27323,2.27355,42800000.0
2005-02-08 04:22:00,2.27335,2.27345,2.2729,2.27306,56000000.0
2005-02-08 04:23:00,2.27303,2.27327,2.27303,2.27325,28000000.0
2005-02-08 04:24:00,2.27315,2.27321,2.27281,2.27309,36300000.0
2005-02-08 04:25:00,2.27333,2.27383,2.27314,2.27314,55300000.0
2005-02-08 04:26:00,2.27312,2.27337,2.27282,2.27323,37000000.0
2005-02-08 04:27:00,2.27328,2.27328,2.27285,2.27285,41400000.0
2005-02-08 04:28:00,2.27335,2.27348,2.27294,2.27305,32500000.0
2005-02-08 04:29:00,2.27352,2.27352,2.27237,2.27298,52400000.0
2005-02-08 04:30:00,2.2732,2.27331,2.27201,2.27282,52900000.0
2005-02-08 04:31:00,2.27273,2.27324,2.2726,2.27319,35200000.0
2005-02-08 04:32:00,2.27293,2.2734,2.27289,2.2734,24200000.0
2005-02-08 04:33:00,2.27288,2.27327,2.27286,2.27327,31400000.0
2005-02-08 04:34:00,2.27334,2.27334,2.27292,2.27298,42000000.0
2005-02-08 04:35:00,2.27309,2.27312,2.27274,2.27276,33100000.0
2005-02-08 04:36:00,2.27259,2.27283,2.27231,2.27283,33200001.0
2005-02-08 04:37:00,2.27256,2.27264,2.27217,2.27243,38800000.0
2005-02-08 04:38:00,2.27246,2.27258,2.27179,2.27179,22800000.0
2005-02-08 04:39:00,2.27207,2.27298,2.27196,2.27291,42400000.0
2005-02-08 04:40:00,2.27233,2.27235,2.27167,2.27235,21600000.0
2005-02-08 04:41:00,2.27207,2.27286,2.27179,2.27278,37900000.0
2005-02-08 04:42:00,2.27227,2.27249,2.27191,2.27247,43500000.0
2005-02-08 04:43:00,2.27235,2.27246,2.27196,2.27235,34500000.0
2005-02-08 04:44:00,2.27212,2.27251,2.27192,2.2722,53300000.0
2005-02-08 04:45:00,2.27217,2.27217,2.27161,2.27191,32800000.0
2005-02-08 04:46:00,2.27232,2.2725,2.27181,2.27204,21900000.0
2005-02-08 04:47:00,2.27163,2.27226,2.27163,2.27213,33800000.0
2005-02-08 04:48:00,2.27197,2.27224,2.27197,2.27201,25700000.0
2005-02-08 04:49:00,2.2723,2.27277,2.27209,2.27251,39100000.0
2005-02-08 04:50:00,2.2727,2.27286,2.27247,2.27281,50700000.0
2005-02-08 04:51:00,2.2725,2.27285,2.27227,2.27283,38800000.0
2005-02-08 04:52:00,2.27253,2.2727,2.27235,2.27265,43100000.0
2005-02-08 04:53:00,2.273,2.273,2.27181,2.27228,36800000.0
2005-02-08 04:54:00,2.27231,2.27267,2.27231,2.2725,17600000.0
2005-02-08 04:55:00,2.27257,2.27262,2.27157,2.27157,19900000.0
2005-02-08 04:56:00,2.27243,2.27255,2.27227,2.27246,55000000.0
2005-02-08 04:57:00,2.27256,2.27283,2.27229,2.27239,41700000.0
2005-02-08 04:58:00,2.2727,2.27312,2.27239,2.27239,23000000.0
2005-02-08 04:59:00,2.27286,2.27306,2.27248,2.27292,27200000.0
2005-02-08 05:00:00,2.27269,2.27289,2.27245,2.27262,35400000.0
2005-02-08 05:01:00,2.27261,2.273,2.27208,2.27208,37200000.0
2005-02-08 05:02:00,2.27277,2.27277,2.27242,2.27276,35300000.0
2005-02-08 05:03:00,2.27292,2.27304,2.27183,2.27206,39400000.0
2005-02-08 05:04:00,2.27298,2.27306,2.27245,2.27245,24800000.0
2005-02-08 05:05:00,2.27246,2.2728,2.27232,2.27273,35900000.0
2005-02-08 05:06:00,2.27303,2.27313,2.27253,2.2727,18000000.0
2005-02-08 05:07:00,2.27259,2.27281,2.2724,2.27263,61900000.0
2005-02-08 05:08:00,2.27251,2.27294,2.27251,2.27273,44500000.0
2005-02-08 05:09:00,2.27285,2.27285,2.27234,2.27276,11900000.0
2005-02-08 05:10:00,2.2726,2.27289,2.27242,2.2728,34600000.0
2005-02-08 05:11:00,2.2729,2.27301,2.27243,2.27243,16400000.0
2005-02-08 05:12:00,2.2725,2.273,2.27236,2.27236,36300000.0
2005-02-08 05:13:00,2.27274,2.27302,2.27259,2.27294,54800000.0
2005-02-08 05:14:00,2.27305,2.27305,2.27234,2.27285,43800000.0
2005-02-08 05:15:00,2.27274,2.27274,2.27251,2.27251,5100000.0
2005-02-08 05:16:00,2.27213,2.27264,2.27198,2.27214,43000000.0
2005-02-08 05:17:00,2.27196,2.27299,2.27196,2.27279,20600000.0
2005-02-08 05:18:00,2.27282,2.27295,2.27216,2.27268,38600000.0
2005-02-08 05:19:00,2.27269,2.27271,2.27208,2.27249,45900000.0
2005-02-08 05:20:00,2.27234,2.27286,2.27234,2.27267,39500000.0
2005-02-08 05:21:00,2.27217,2.27272,2.27213,2.27272,21600000.0
2005-02-08 05:22:00,2.27246,2.27267,2.27227,2.27248,31400000.0
2005-02-08 05:23:00,2.27223,2.27275,2.27223,2.27263,24800000.0
2005-02-08 05:24:00,2.27253,2.27291,2.27243,2.27287,28900000.0
2005-02-08 05:25:00,2.27292,2.27312,2.27251,2.27254,30400000.0
2005-02-08 05:26:00,2.2723,2.27254,2.27196,2.27226,24100000.0
2005-02-08 05:27:00,2.27246,2.27274,2.27241,2.27257,57400000.0
2005-02-08 05:28:00,2.27245,2.27263,2.27213,2.27252,35599999.0
2005-02-08 05:29:00,2.27255,2.27284,2.27241,2.27275,45600000.0
2005-02-08 05:30:00,2.27245,2.27266,2.27219,2.27222,36700000.0
2005-02-08 05:31:00,2.27223,2.27256,2.27215,2.27242,29100000.0
2005-02-08 05:32:00,2.2725,2.2725,2.27205,2.2721,11300000.0
2005-02-08 05:33:00,2.27233,2.27245,2.27206,2.27224,39100000.0
2005-02-08 05:34:00,2.2723,2.27252,2.27182,2.27182,16700000.0
2005-02-08 05:35:00,2.27178,2.2725,2.27178,2.27227,38000000.0
2005-02-08 05:36:00,2.27249,2.27273,2.27235,2.27273,33500000.0
2005-02-08 05:37:00,2.2721,2.27264,2.2721,2.2725,51900000.0
2005-02-08 05:38:00,2.27206,2.27229,2.27171,2.27172,24200000.0
2005-02-08 05:39:00,2.27253,2.27265,2.27228,2.27262,35900000.0
2005-02-08 05:40:00,2.27226,2.27277,2.2722,2.27277,26300000.0
2005-02-08 05:41:00,2.27208,2.27276,2.27183,2.27273,27300000.0
2005-02-08 05:42:00,2.27233,2.27252,2.27222,2.27248,37300000.0
2005-02-08 05:43:00,2.27253,2.27277,2.27228,2.27277,33400000.0
2005-02-08 05:44:00,2.27261,2.2727,2.27234,2.27247,16800000.0
2005-02-08 05:45:00,2.27248,2.2728,2.27234,2.2728,49400000.0
2005-02-08 05:46:00,2.2726,2.2726,2.27207,2.27207,33500000.0
2005-02-08 05:47:00,2.27254,2.27254,2.27202,2.2725,40400000.0
2005-02-08 05:48:00,2.27222,2.27256,2.27221,2.27246,25500000.0
2005-02-08 05:49:00,2.27251,2.27264,2.27194,2.27194,24100000.0
2005-02-08 05:50:00,2.27212,2.27252,2.27212,2.27227,23800000.0
2005-02-08 05:51:00,2.27208,2.27276,2.27208,2.27276,31800000.0
2005-02-08 05:52:00,2.27288,2.27288,2.27201,2.27261,42900000.0
2005-02-08 05:53:00,2.27186,2.27258,2.27186,2.27257,38400000.0
2005-02-08 05:54:00,2.27226,2.27269,2.27226,2.27267,22500000.0
2005-02-08 05:55:00,2.27274,2.27274,2.27218,2.27218,41700000.0
2005-02-08 05:56:00,2.27229,2.27278,2.27229,2.27278,22300000.0
2005-02-08 05:57:00,2.2726,2.2726,2.27199,2.27223,56699999.0
2005-02-08 05:58:00,2.27252,2.27296,2.27234,2.27244,33500000.0
2005-02-08 05:59:00,2.27272,2.27272,2.27199,2.27204,23700000.0
2005-02-08 06:00:00,2.27239,2.27265,2.27227,2.27234,34800000.0
2005-02-08 06:01:00,2.27273,2.2729,2.27266,2.27288,20600000.0
2005-02-08 06:02:00,2.2729,2.2729,2.27225,2.27259,21400000.0
2005-02-08 06:03:00,2.27292,2.27292,2.27199,2.27258,27900000.0
2005-02-08 06:04:00,2.27247,2.27251,2.27199,2.27214,43700000.0
2005-02-08 06:05:00,2.27275,2.27275,2.27245,2.27247,23300000.0
2005-02-08 06:06:00,2.27267,2.27282,2.27234,2.27242,46200000.0
2005-02-08 06:07:00,2.27283,2.27304,2.27271,2.27293,28800000.0
2005-02-08 06:08:00,2.27307,2.27345,2.27294,2.27331,26300000.0
2005-02-08 06:09:00,2.27288,2.27323,2.2726,2.27292,24200000.0
2005-02-08 06:10:00,2.27322,2.27334,2.27268,2.27268,33900000.0
2005-02-08 06:11:00,2.27278,2.27333,2.2727,2.27294,42100000.0
2005-02-08 06:12:00,2.27324,2.27346,2.27271,2.27271,24100000.0
2005-02-08 06:13:00,2.27298,2.27298,2.27254,2.27256,34800000.0
2005-02-08 06:14:00,2.27241,2.27294,2.27232,2.2726,38500000.0
2005-02-08 06:15:00,2.27249,2.27307,2.27249,2.27291,25600000.0
2005-02-08 06:16:00,2.27283,2.27314,2.27247,2.27314,27600000.0
2005-02-08 06:17:00,2.27215,2.27285,2.27213,2.27285,44600000.0
2005-02-08 06:18:00,2.27259,2.27277,2.27243,2.27264,33200000.0
2005-02-08 06:19:00,2.27261,2.27269,2.27229,2.27229,43700000.0
2005-02-08 06:20:00,2.27172,2.27283,2.27172,2.27267,29400000.0
2005-02-08 06:21:00,2.2726,2.27277,2.27225,2.2726,49600000.0
2005-02-08 06:22:00,2.27282,2.27282,2.27226,2.27261,54200000.0
2005-02-08 06:23:00,2.27219,2.27245,2.27177,2.27177,40000000.0
2005-02-08 06:24:00,2.27226,2.27258,2.27226,2.27228,15600000.0
2005-02-08 06:25:00,2.27212,2.27253,2.27212,2.27252,35400000.0
2005-02-08 06:26:00,2.27207,2.27237,2.27176,2.27233,45600000.0
2005-02-08 06:27:00,2.27174,2.27275,2.27174,2.27275,29200000.0
2005-02-08 06:28:00,2.27249,2.27276,2.27216,2.27251,18300000.0
2005-02-08 06:29:00,2.27244,2.27252,2.27187,2.27201,33200000.0
2005-02-08 06:30:00,2.27232,2.27247,2.27193,2.27193,22400000.0
2005-02-08 06:31:00,2.27182,2.27263,2.27182,2.27257,57000000.0
2005-02-08 06:32:00,2.27274,2.27274,2.27201,2.27214,26400000.0
2005-02-08 06:33:00,2.27174,2.27256,2.27174,2.27247,40400000.0
2005-02-08 06:34:00,2.27266,2.2727,2.2722,2.27259,59800000.0
2005-02-08 06:35:00,2.27247,2.27259,2.272,2.27223,35900000.0
2005-02-08 06:36:00,2.27219,2.27239,2.27193,2.27208,47100000.0
2005-02-08 06:37:00,2.27206,2.27226,2.2717,2.2717,49400000.0
2005-02-08 06:38:00,2.27183,2.27228,2.27169,2.27178,47800000.0
2005-02-08 06:39:00,2.27191,2.27207,2.27177,2.27197,38700000.0
2005-02-08 06:40:00,2.27178,2.27219,2.27168,2.27219,22800000.0
2005-02-08 06:41:00,2.27181,2.27219,2.27181,2.27202,26100000.0
2005-02-08 06:42:00,2.27198,2.27238,2.27167,2.27238,54200000.0
2005-02-08 06:43:00,2.27222,2.27239,2.27189,2.27239,32000000.0
2005-02-08 06:44:00,2.27217,2.27228,2.27167,2.27213,46200000.0
2005-02-08 06:45:00,2.27198,2.27242,2.27198,2.27234,27800000.0
2005-02-08 06:46:00,2.27209,2.27237,2.27196,2.27215,46700000.0
2005-02-08 06:47:00,2.27192,2.27218,2.2718,2.27187,50700000.0
2005-02-08 06:48:00,2.27222,2.27229,2.27198,2.27202,23700000.0
2005-02-08 06:49:00,2.27168,2.27208,2.27153,2.27172,41800000.0
2005-02-08 06:50:00,2.27157,2.27204,2.27157,2.27189,46099999.0
2005-02-08 06:51:00,2.27193,2.27216,2.27166,2.27172,31900000.0
2005-02-08 06:52:00,2.27169,2.27169,2.2712,2.27143,19900000.0
2005-02-08 06:53:00,2.27142,2.2721,2.27142,2.27207,32500000.0
2005-02-08 06:54:00,2.27155,2.27183,2.27133,2.27173,27800000.0
2005-02-08 06:55:00,2.27167,2.27178,2.27137,2.27142,39000000.0
2005-02-08 06:56:00,2.27179,2.27186,2.27121,2.27121,22000000.0
2005-02-08 06:57:00,2.27129,2.27174,2.27113,2.27174,40900000.0
2005-02-08 06:58:00,2.27162,2.27179,2.27107,2.27141,29600000.0
2005-02-08 06:59:00,2.27138,2.27147,2.27109,2.27125,35700000.0
2005-02-08 07:00:00,2.27149,2.27159,2.27088,2.27112,38400000.0
2005-02-08 07:01:00,2.27179,2.27181,2.27114,2.2712,41800000.0
2005-02-08 07:02:00,2.27115,2.27152,2.27105,2.27151,24100000.0
2005-02-08 07:03:00,2.27119,2.27159,2.27119,2.27156,57900000.0
2005-02-08 07:04:00,2.27141,2.2715,2.27108,2.27112,36300000.0
2005-02-08 07:05:00,2.27112,2.27151,2.27103,2.27128,40000000.0
2005-02-08 07:06:00,2.27103,2.27138,2.27103,2.2712,50900000.0
2005-02-08 07:07:00,2.27137,2.27141,2.27078,2.27101,24800000.0
2005-02-08 07:08:00,2.27084,2.27122,2.27067,2.27077,56600000.0
2005-02-08 07:09:00,2.27105,2.27124,2.27066,2.27078,37000000.0
2005-02-08 07:10:00,2.27083,2.2712,2.27049,2.27053,37300000.0
2005-02-08 07:11:00,2.27129,2.27142,2.27076,2.27101,30200000.0
2005-02-08 07:12:00,2.27102,2.2713,2.2707,2.2713,23800000.0
2005-02-08 07:13:00,2.2711,2.27131,2.27077,2.27119,40400000.0
2005-02-08 07:14:00,2.27095,2.27131,2.27061,2.27061,18900000.0
2005-02-08 07:15:00,2.27157,2.27157,2.27061,2.27133,38100000.0
2005-02-08 07:16:00,2.27095,2.272,2.27095,2.272,42900000.0
2005-02-08 07:17:00,2.27132,2.27163,2.27089,2.27089,33400000.0
2005-02-08 07:18:00,2.27169,2.27189,2.27134,2.27141,51100000.0
2005-02-08 07:19:00,2.2717,2.27196,2.2711,2.2711,37300000.0
2005-02-08 07:20:00,2.27164,2.27168,2.27091,2.2713,34000000.0
2005-02-08 07:21:00,2.27115,2.27203,2.27115,2.27203,14400000.0
2005-02-08 07:22:00,2.27168,2.272,2.27127,2.27144,46400000.0
2005-02-08 07:23:00,2.27148,2.27171,2.27123,2.27125,22300000.0
2005-02-08 07:24:00,2.2716,2.27171,2.27121,2.2715,40000000.0
2005-02-08 07:25:00,2.27174,2.27174,2.27135,2.27163,27400000.0
2005-02-08 07:26:00,2.27174,2.27188,2.2711,2.2711,32400000.0
2005-02-08 07:27:00,2.27111,2.27169,2.27092,2.27169,21600000.0
2005-02-08 07:28:00,2.27128,2.27155,2.271,2.27144,20500000.0
2005-02-08 07:29:00,2.27124,2.27139,2.27087,2.27113,48100000.0
2005-02-08 07:30:00,2.27098,2.27121,2.27084,2.2712,44100000.0
2005-02-08 07:31:00,2.27142,2.27167,2.27088,2.27088,31400000.0
2005-02-08 07:32:00,2.27129,2.27158,2.27119,2.27158,45200000.0
2005-02-08 07:33:00,2.27125,2.27181,2.27116,2.2714,76300000.0
2005-02-08 07:34:00,2.27157,2.2719,2.27136,2.27182,42200000.0
2005-02-08 07:35:00,2.27184,2.27212,2.27147,2.27166,37100000.0
2005-02-08 07:36:00,2.27219,2.27219,2.27146,2.2718,34300000.0
2005-02-08 07:37:00,2.2717,2.2717,2.27106,2.27106,28700000.0
2005-02-08 07:38:00,2.27134,2.27191,2.27134,2.27191,19400000.0
2005-02-08 07:39:00,2.27171,2.27212,2.27155,2.27212,17200000.0
2005-02-08 07:40:00,2.27182,2.27194,2.27145,2.27194,17400000.0
2005-02-08 07:41:00,2.27173,2.27211,2.27168,2.27175,32600000.0
2005-02-08 07:42:00,2.27214,2.27239,2.27187,2.27187,24800000.0
2005-02-08 07:43:00,2.27205,2.27243,2.27182,2.27182,35800000.0
2005-02-08 07:44:00,2.27218,2.27242,2.27195,2.27223,36200000.0
2005-02-08 07:45:00,2.27222,2.27279,2.27213,2.27236,49100000.0
2005-02-08 07:46:00,2.27214,2.27224,2.27173,2.2721,40100000.0
2005-02-08 07:47:00,2.27214,2.27235,2.27202,2.27225,43400000.0
2005-02-08 07:48:00,2.27213,2.27262,2.27212,2.27252,22300000.0
2005-02-08 07:49:00,2.27202,2.27219,2.27179,2.27206,34900000.0
2005-02-08 07:50:00,2.27197,2.27221,2.27172,2.27195,47100000.0
2005-02-08 07:51:00,2.27222,2.27225,2.27148,2.27148,28100000.0
2005-02-08 07:52:00,2.2721,2.27215,2.27139,2.27157,23800000.0
2005-02-08 07:53:00,2.27211,2.2722,2.27172,2.27218,21600000.0
2005-02-08 07:54:00,2.2719,2.27249,2.27177,2.27247,30700000.0
2005-02-08 07:55:00,2.27225,2.27228,2.2718,2.2721,38000000.0
2005-02-08 07:56:00,2.27206,2.2724,2.27179,2.27199,48000000.0
2005-02-08 07:57:00,2.27203,2.27248,2.2718,2.27208,60400001.0
2005-02-08 07:58:00,2.27225,2.27225,2.27144,2.27144,20700000.0
2005-02-08 07:59:00,2.27181,2.27235,2.27161,2.27187,35400000.0
2005-02-08 08:00:00,2.27221,2.27247,2.27201,2.27233,35700000.0
2005-02-08 08:01:00,2.27221,2.27221,2.27175,2.27175,59100001.0
2005-02-08 08:02:00,2.27181,2.27245,2.27174,2.27207,32600000.0
2005-02-08 08:03:00,2.27226,2.2724,2.27185,2.27216,32700000.0
2005-02-08 08:04:00,2.27211,2.27246,2.27189,2.27246,33000000.0
2005-02-08 08:05:00,2.27211,2.27215,2.27168,2.27185,61200000.0
2005-02-08 08:06:00,2.27168,2.27206,2.27151,2.27167,60900000.0
2005-02-08 08:07:00,2.27135,2.27151,2.27092,2.27116,33000000.0
2005-02-08 08:08:00,2.27073,2.27101,2.27045,2.27073,63299998.0
2005-02-08 08:09:00,2.27073,2.27104,2.27073,2.27104,30300000.0
2005-02-08 08:10:00,2.27078,2.27126,2.27076,2.27099,42400000.0
2005-02-08 08:11:00,2.27079,2.27136,2.2707,2.27084,44900000.0
2005-02-08 08:12:00,2.27035,2.27091,2.27035,2.27082,29900000.0
2005-02-08 08:13:00,2.27087,2.27087,2.27026,2.27061,42300000.0
2005-02-08 08:14:00,2.27084,2.27093,2.27052,2.27093,23300000.0
2005-02-08 08:15:00,2.27051,2.27087,2.27051,2.27067,10500000.0
2005-02-08 08:16:00,2.27032,2.27063,2.27012,2.27012,41000000.0
2005-02-08 08:17:00,2.27068,2.27102,2.27057,2.27102,50000000.0
2005-02-08 08:18:00,2.27069,2.27102,2.27042,2.2709,17400000.0
2005-02-08 08:19:00,2.27038,2.2713,2.27026,2.2713,13100000.0
2005-02-08 08:20:00,2.271,2.27135,2.27057,2.27057,47300000.0
2005-02-08 08:21:00,2.27119,2.27153,2.27112,2.27153,26400000.0
2005-02-08 08:22:00,2.27124,2.27166,2.27092,2.2715,31800000.0
2005-02-08 08:23:00,2.2714,2.27155,2.27099,2.27141,36800000.0
2005-02-08 08:24:00,2.27157,2.27187,2.27142,2.27171,58300000.0
2005-02-08 08:25:00,2.27137,2.2715,2.27112,2.27128,28400000.0
2005-02-08 08:26:00,2.27139,2.27178,2.27125,2.27178,31200000.0
2005-02-08 08:27:00,2.27101,2.27164,2.27092,2.2715,25400000.0
2005-02-08 08:28:00,2.27189,2.27198,2.27112,2.27171,73600000.0
2005-02-08 08:29:00,2.27195,2.272,2.27141,2.27187,60300000.0
2005-02-08 08:30:00,2.2716,2.27191,2.27094,2.27113,43800000.0
2005-02-08 08:31:00,2.27141,2.27158,2.2711,2.27151,70600000.0
2005-02-08 08:32:00,2.27123,2.27149,2.2711,2.27113,23000000.0
2005-02-08 08:33:00,2.27145,2.27148,2.271,2.271,43000000.0
2005-02-08 08:34:00,2.27115,2.27187,2.27115,2.27144,32800000.0
2005-02-08 08:35:00,2.27174,2.27184,2.2713,2.2717,41500000.0
2005-02-08 08:36:00,2.27157,2.27189,2.27125,2.27189,34500000.0
2005-02-08 08:37:00,2.27204,2.27208,2.27152,2.27162,28200000.0
2005-02-08 08:38:00,2.27186,2.27198,2.27167,2.27194,36600000.0
2005-02-08 08:39:00,2.27191,2.27209,2.27159,2.27201,46100000.0
2005-02-08 08:40:00,2.27177,2.2721,2.27147,2.2721,47300000.0
2005-02-08 08:41:00,2.27192,2.27202,2.27161,2.27176,22600000.0
2005-02-08 08:42:00,2.2722,2.27234,2.27196,2.2722,27500000.0
2005-02-08 08:43:00,2.27208,2.2723,2.27179,2.27199,41700000.0
2005-02-08 08:44:00,2.27192,2.27231,2.27178,2.27231,22200000.0
2005-02-08 08:45:00,2.27238,2.27305,2.27191,2.27305,23800000.0
2005-02-08 08:46:00,2.2729,2.27341,2.27276,2.27328,33900000.0
2005-02-08 08:47:00,2.27341,2.27354,2.27287,2.27336,48000000.0
2005-02-08 08:48:00,2.27318,2.27394,2.27297,2.27375,32800000.0
2005-02-08 08:49:00,2.27381,2.27397,2.27342,2.27351,28400000.0
2005-02-08 08:50:00,2.27361,2.27385,2.27339,2.27356,47700000.0
2005-02-08 08:51:00,2.27372,2.27394,2.27318,2.27338,34300000.0
2005-02-08 08:52:00,2.2733,2.27352,2.27299,2.27342,32400000.0
2005-02-08 08:53:00,2.27352,2.27352,2.2726,2.2727,46800000.0
2005-02-08 08:54:00,2.27323,2.27323,2.27225,2.27284,34400000.0
2005-02-08 08:55:00,2.27298,2.27298,2.27197,2.2726,37500000.0
2005-02-08 08:56:00,2.27238,2.27282,2.27232,2.27274,23800000.0
2005-02-08 08:57:00,2.27243,2.27329,2.27243,2.27328,30800000.0
2005-02-08 08:58:00,2.27367,2.27367,2.27308,2.2734,35700000.0
2005-02-08 08:59:00,2.27352,2.27353,2.27286,2.27318,28800000.0
2005-02-08 09:00:00,2.27297,2.27341,2.27276,2.27341,27800000.0
2005-02-08 09:01:00,2.27364,2.27364,2.27294,2.27305,46900000.0
2005-02-08 09:02:00,2.27294,2.27314,2.27241,2.27246,23600000.0
2005-02-08 09:03:00,2.27263,2.27288,2.2725,2.27273,42300000.0
2005-02-08 09:04:00,2.27288,2.2733,2.27271,2.2733,41300000.0
2005-02-08 09:05:00,2.27318,2.2734,2.27291,2.27339,30800000.0
2005-02-08 09:06:00,2.27327,2.27364,2.27303,2.2734,37300000.0
2005-02-08 09:07:00,2.27265,2.27391,2.27247,2.27279,49600000.0
2005-02-08 09:08:00,2.27251,2.27275,2.2724,2.27266,37300000.0
2005-02-08 09:09:00,2.27276,2.27298,2.27252,2.2728,42900000.0
2005-02-08 09:10:00,2.27291,2.2731,2.27264,2.27292,22200000.0
2005-02-08 09:11:00,2.27283,2.27315,2.27272,2.27288,30500000.0
2005-02-08 09:12:00,2.27264,2.27279,2.27243,2.27271,38800000.0
2005-02-08 09:13:00,2.27264,2.27289,2.2724,2.2727,42300000.0
2005-02-08 09:14:00,2.2727,2.2727,2.27231,2.2724,48500001.0
2005-02-08 09:15:00,2.27258,2.27281,2.27219,2.27268,37400000.0
2005-02-08 09:16:00,2.27262,2.27262,2.27184,2.27234,41700000.0
2005-02-08 09:17:00,2.27234,2.27305,2.27234,2.27278,42200000.0
2005-02-08 09:18:00,2.27299,2.27319,2.27248,2.2729,33900000.0
2005-02-08 09:19:00,2.27261,2.27302,2.27251,2.27279,22400000.0
2005-02-08 09:20:00,2.27262,2.27269,2.27212,2.27212,21700000.0
2005-02-08 09:21:00,2.27262,2.27268,2.272,2.272,31000000.0
2005-02-08 09:22:00,2.27236,2.27236,2.27164,2.27189,52800000.0
2005-02-08 09:23:00,2.27171,2.27221,2.27155,2.27221,27400000.0
2005-02-08 09:24:00,2.27162,2.27201,2.27148,2.27201,42800000.0
2005-02-08 09:25:00,2.27147,2.27165,2.27118,2.27165,34600000.0
2005-02-08 09:26:00,2.27171,2.27205,2.27156,2.27205,39900000.0
2005-02-08 09:27:00,2.27216,2.27231,2.27182,2.27218,60800000.0
2005-02-08 09:28:00,2.27232,2.27232,2.27176,2.2719,40900000.0
2005-02-08 09:29:00,2.27197,2.27197,2.27172,2.27182,32500000.0
2005-02-08 09:30:00,2.27148,2.27183,2.27135,2.27167,34700000.0
2005-02-08 09:31:00,2.27139,2.27183,2.27134,2.27139,45000000.0
2005-02-08 09:32:00,2.27172,2.27198,2.27151,2.27181,54400000.0
2005-02-08 09:33:00,2.27193,2.27251,2.27193,2.27236,37200001.0
2005-02-08 09:34:00,2.27245,2.27266,2.27222,2.27238,46900000.0
2005-02-08 09:35:00,2.27268,2.27288,2.27235,2.27265,34200000.0
2005-02-08 09:36:00,2.27271,2.27311,2.27264,2.27292,33300000.0
2005-02-08 09:37:00,2.27247,2.27358,2.27243,2.2734,27200000.0
2005-02-08 09:38:00,2.27362,2.27362,2.27261,2.27318,25900000.0
2005-02-08 09:39:00,2.27354,2.27354,2.27304,2.27351,64700000.0
2005-02-08 09:40:00,2.2735,2.2738,2.27313,2.27313,34100000.0
2005-02-08 09:41:00,2.27305,2.27332,2.27284,2.27328,31600000.0
2005-02-08 09:42:00,2.27319,2.27333,2.27283,2.27296,27000000.0
2005-02-08 09:43:00,2.27283,2.27303,2.27253,2.27289,43900000.0
2005-02-08 09:44:00,2.27256,2.27289,2.2722,2.27282,38400000.0
2005-02-08 09:45:00,2.27233,2.27261,2.27212,2.27231,36200000.0
2005-02-08 09:46:00,2.27243,2.2728,2.27235,2.27273,55900000.0
2005-02-08 09:47:00,2.27263,2.2727,2.27229,2.27229,24700000.0
2005-02-08 09:48:00,2.27223,2.27259,2.27223,2.27234,26300000.0
2005-02-08 09:49:00,2.27251,2.27267,2.27227,2.27245,18400000.0
2005-02-08 09:50:00,2.27211,2.27241,2.27202,2.27241,35300000.0
2005-02-08 09:51:00,2.2723,2.2723,2.27194,2.27208,41800000.0
2005-02-08 09:52:00,2.27213,2.27233,2.27183,2.27225,55400000.0
2005-02-08 09:53:00,2.27196,2.27255,2.27172,2.27255,25300000.0
2005-02-08 09:54:00,2.27212,2.27217,2.27153,2.27153,53100000.0
2005-02-08 09:55:00,2.27207,2.27225,2.27194,2.27208,43400000.0
2005-02-08 09:56:00,2.27223,2.27246,2.27195,2.27211,29600000.0
2005-02-08 09:57:00,2.27176,2.272,2.27147,2.27158,43900000.0
2005-02-08 09:58:00,2.27137,2.27145,2.27093,2.271,36800000.0
2005-02-08 09:59:00,2.27129,2.27164,2.2709,2.27153,32600000.0
2005-02-08 10:00:00,2.27142,2.27159,2.27138,2.27153,33100000.0
2005-02-08 10:01:00,2.27199,2.27213,2.27167,2.27206,42900000.0
2005-02-08 10:02:00,2.272,2.27216,2.27177,2.27207,54000000.0
2005-02-08 10:03:00,2.272,2.27248,2.27183,2.27222,30900000.0
2005-02-08 10:04:00,2.27153,2.27247,2.27153,2.27218,56500000.0
2005-02-08 10:05:00,2.27212,2.27238,2.27212,2.27228,35800000.0
2005-02-08 10:06:00,2.27209,2.27217,2.27182,2.27204,43200000.0
2005-02-08 10:07:00,2.27209,2.27209,2.27121,2.27121,25900000.0
2005-02-08 10:08:00,2.27158,2.27235,2.27158,2.27214,32800000.0
2005-02-08 10:09:00,2.27196,2.27217,2.27184,2.27215,49300000.0
2005-02-08 10:10:00,2.27213,2.27213,2.27183,2.27207,11000000.0
2005-02-08 10:11:00,2.27201,2.27208,2.27175,2.27195,19000000.0
2005-02-08 10:12:00,2.27167,2.27207,2.27157,2.27194,30000000.0
2005-02-08 10:13:00,2.27185,2.27185,2.27129,2.27145,29600000.0
2005-02-08 10:14:00,2.27133,2.27144,2.27074,2.27074,43600000.0
2005-02-08 10:15:00,2.27065,2.27065,2.27015,2.2702,37700000.0
2005-02-08 10:16:00,2.26995,2.27089,2.26995,2.27062,36000000.0
2005-02-08 10:17:00,2.27041,2.27048,2.26999,2.27023,40100000.0
2005-02-08 10:18:00,2.26981,2.26984,2.2695,2.26968,33700000.0
2005-02-08 10:19:00,2.269,2.26941,2.26881,2.26909,39900000.0
2005-02-08 10:20:00,2.26877,2.26907,2.26865,2.26899,29200000.0
2005-02-08 10:21:00,2.26908,2.26962,2.26894,2.26962,49900000.0
2005-02-08 10:22:00,2.26934,2.2697,2.26934,2.2697,59000000.0
2005-02-08 10:23:00,2.2696,2.26973,2.26946,2.26971,33700000.0
2005-02-08 10:24:00,2.26974,2.26974,2.26927,2.26929,34700000.0
2005-02-08 10:25:00,2.26937,2.26941,2.26875,2.26891,41500000.0
2005-02-08 10:26:00,2.26847,2.26858,2.26802,2.26802,35100000.0
2005-02-08 10:27:00,2.26821,2.26842,2.26783,2.26809,60300000.0
2005-02-08 10:28:00,2.268,2.26855,2.268,2.26855,34800000.0
2005-02-08 10:29:00,2.26884,2.26902,2.26854,2.26882,43100000.0
2005-02-08 10:30:00,2.26894,2.26903,2.26876,2.2689,31400000.0
2005-02-08 10:31:00,2.26847,2.26909,2.26834,2.26909,46200000.0
2005-02-08 10:32:00,2.26912,2.26945,2.26892,2.26944,43200000.0
2005-02-08 10:33:00,2.26919,2.26933,2.26854,2.26911,48200000.0
2005-02-08 10:34:00,2.26909,2.26942,2.26899,2.26928,39199999.0
2005-02-08 10:35:00,2.26925,2.26946,2.26879,2.26885,62300000.0
2005-02-08 10:36:00,2.2684,2.26897,2.2683,2.26879,44700000.0
2005-02-08 10:37:00,2.26841,2.26845,2.26762,2.26777,89300000.0
2005-02-08 10:38:00,2.26733,2.26823,2.26733,2.26823,46200000.0
2005-02-08 10:39:00,2.26775,2.26832,2.26756,2.26832,32000000.0
2005-02-08 10:40:00,2.26793,2.26794,2.2674,2.26759,42200000.0
2005-02-08 10:41:00,2.26726,2.26771,2.2671,2.26737,46200000.0
2005-02-08 10:42:00,2.26694,2.26704,2.2665,2.26669,36600000.0
2005-02-08 10:43:00,2.26673,2.26702,2.26653,2.26673,29000000.0
2005-02-08 10:44:00,2.26672,2.267,2.26649,2.26689,36200000.0
2005-02-08 10:45:00,2.26672,2.26722,2.26657,2.26722,36000000.0
2005-02-08 10:46:00,2.26672,2.26686,2.26631,2.26674,41900000.0
2005-02-08 10:47:00,2.26666,2.26701,2.26649,2.26661,57600000.0
2005-02-08 10:48:00,2.26667,2.26706,2.26651,2.26683,37700000.0
2005-02-08 10:49:00,2.26668,2.26692,2.26631,2.26692,58799998.0
2005-02-08 10:50:00,2.26645,2.26701,2.2662,2.26652,21000000.0
2005-02-08 10:51:00,2.26605,2.26637,2.26595,2.26612,33400000.0
2005-02-08 10:52:00,2.26603,2.26613,2.26577,2.26613,47000000.0
2005-02-08 10:53:00,2.26619,2.26638,2.26591,2.26635,49800000.0
2005-02-08 10:54:00,2.26666,2.26686,2.26646,2.26673,35800000.0
2005-02-08 10:55:00,2.2668,2.26689,2.26606,2.26638,31600000.0
2005-02-08 10:56:00,2.26621,2.26657,2.26621,2.26645,19200000.0
2005-02-08 10:57:00,2.26639,2.26666,2.26602,2.26622,45100000.0
2005-02-08 10:58:00,2.26642,2.26673,2.26642,2.26671,26700000.0
2005-02-08 10:59:00,2.26665,2.26676,2.2663,2.26675,48200000.0
2005-02-08 11:00:00,2.26648,2.26689,2.26623,2.26675,35200000.0
2005-02-08 11:01:00,2.26638,2.26664,2.26546,2.26546,31700000.0
2005-02-08 11:02:00,2.26573,2.26651,2.26573,2.26651,49900000.0
2005-02-08 11:03:00,2.2665,2.26666,2.2662,2.2662,28300000.0
2005-02-08 11:04:00,2.26627,2.26641,2.266,2.2663,27600000.0
2005-02-08 11:05:00,2.26611,2.26654,2.26595,2.26603,36000000.0
2005-02-08 11:06:00,2.26638,2.26651,2.26598,2.26623,36700000.0
2005-02-08 11:07:00,2.26575,2.26599,2.26548,2.26576,35400000.0
2005-02-08 11:08:00,2.26546,2.26614,2.26538,2.26614,39700000.0
2005-02-08 11:09:00,2.26652,2.26679,2.26624,2.2664,46500000.0
2005-02-08 11:10:00,2.26618,2.26669,2.26618,2.26658,27000000.0
2005-02-08 11:11:00,2.26619,2.26657,2.26595,2.26652,28800000.0
2005-02-08 11:12:00,2.26633,2.26633,2.26554,2.26559,27200000.0
2005-02-08 11:13:00,2.26572,2.26653,2.26534,2.26653,72400000.0
2005-02-08 11:14:00,2.26658,2.26682,2.26643,2.26654,52700000.0
2005-02-08 11:15:00,2.26648,2.26711,2.26643,2.26711,42900000.0
2005-02-08 11:16:00,2.26679,2.26691,2.26648,2.26679,34900000.0
2005-02-08 11:17:00,2.26679,2.26708,2.26679,2.26708,24200000.0
2005-02-08 11:18:00,2.2669,2.26747,2.26683,2.26747,35900000.0
2005-02-08 11:19:00,2.26717,2.26717,2.26594,2.2671,52000000.0
2005-02-08 11:20:00,2.26717,2.26717,2.26651,2.2668,33600000.0
2005-02-08 11:21:00,2.26665,2.26687,2.26645,2.26681,22400000.0
2005-02-08 11:22:00,2.26618,2.26677,2.26583,2.26657,45900001.0
2005-02-08 11:23:00,2.26637,2.26666,2.26597,2.26652,38900000.0
2005-02-08 11:24:00,2.26622,2.26647,2.26574,2.26638,29400000.0
2005-02-08 11:25:00,2.26649,2.26664,2.26636,2.26636,58000000.0
2005-02-08 11:26:00,2.2663,2.26666,2.26604,2.26666,48600001.0
2005-02-08 11:27:00,2.26645,2.26653,2.26564,2.26564,21500000.0
2005-02-08 11:28:00,2.26619,2.26648,2.26604,2.26645,43000000.0
2005-02-08 11:29:00,2.26631,2.26668,2.26605,2.26648,56300000.0
2005-02-08 11:30:00,2.26636,2.26671,2.26619,2.26662,22000000.0
2005-02-08 11:31:00,2.26618,2.26663,2.26618,2.26642,30400000.0
2005-02-08 11:32:00,2.26624,2.26652,2.26609,2.26636,32900000.0
2005-02-08 11:33:00,2.26601,2.26681,2.26576,2.2659,33000000.0
2005-02-08 11:34:00,2.26588,2.26603,2.2656,2.26564,58900000.0
2005-02-08 11:35:00,2.26583,2.26643,2.26583,2.26626,28400000.0
2005-02-08 11:36:00,2.2665,2.26672,2.26594,2.26607,36400000.0
2005-02-08 11:37:00,2.26602,2.26603,2.26558,2.26561,24200000.0
2005-02-08 11:38:00,2.26526,2.26597,2.26526,2.26583,43000000.0
2005-02-08 11:39:00,2.26609,2.26614,2.26545,2.26585,60200000.0
2005-02-08 11:40:00,2.26533,2.26596,2.26522,2.26596,33500000.0
2005-02-08 11:41:00,2.26565,2.26602,2.26554,2.26592,35800000.0
2005-02-08 11:42:00,2.26547,2.26617,2.26527,2.26589,43000000.0
2005-02-08 11:43:00,2.2665,2.26699,2.26637,2.26683,27700000.0
2005-02-08 11:44:00,2.26693,2.26751,2.2669,2.26743,32500000.0
2005-02-08 11:45:00,2.26772,2.26772,2.26713,2.26729,33900000.0
2005-02-08 11:46:00,2.26786,2.26815,2.26763,2.26803,31300000.0
2005-02-08 11:47:00,2.2683,2.2683,2.26767,2.26794,41300000.0
2005-02-08 11:48:00,2.26778,2.26786,2.2676,2.2676,32800000.0
2005-02-08 11:49:00,2.2677,2.26784,2.26757,2.26771,37100000.0
2005-02-08 11:50:00,2.26802,2.2683,2.26756,2.26756,34800000.0
2005-02-08 11:51:00,2.26773,2.26789,2.26748,2.26758,43800000.0
2005-02-08 11:52:00,2.26745,2.26783,2.26737,2.26783,28000000.0
2005-02-08 11:53:00,2.26773,2.26814,2.2677,2.26805,30300000.0
2005-02-08 11:54:00,2.2683,2.26851,2.26794,2.26794,52900000.0
2005-02-08 11:55:00,2.26807,2.26931,2.26803,2.26914,31700000.0
2005-02-08 11:56:00,2.26878,2.26956,2.26866,2.26906,41300000.0
2005-02-08 11:57:00,2.26893,2.26922,2.26857,2.26913,50899999.0
2005-02-08 11:58:00,2.26906,2.26917,2.26854,2.26866,32600000.0
2005-02-08 11:59:00,2.26932,2.26951,2.26843,2.26849,41200000.0
2005-02-08 12:00:00,2.26863,2.26882,2.26846,2.26856,63300001.0
2005-02-08 12:01:00,2.26873,2.26908,2.26857,2.26878,32600000.0
2005-02-08 12:02:00,2.26892,2.26925,2.26892,2.2691,26900000.0
2005-02-08 12:03:00,2.26915,2.26935,2.26893,2.26935,23400000.0
2005-02-08 12:04:00,2.26924,2.26938,2.26903,2.26918,33100000.0
2005-02-08 12:05:00,2.26917,2.2692,2.26885,2.26912,44500000.0
2005-02-08 12:06:00,2.26949,2.26949,2.26878,2.26909,21400000.0
2005-02-08 12:07:00,2.26918,2.2694,2.26893,2.26934,43800000.0
2005-02-08 12:08:00,2.26943,2.2699,2.26943,2.26969,44500000.0
2005-02-08 12:09:00,2.2695,2.26986,2.26942,2.26979,38300000.0
2005-02-08 12:10:00,2.27002,2.27004,2.26915,2.26973,39800000.0
2005-02-08 12:11:00,2.26991,2.27004,2.26968,2.26975,38300000.0
2005-02-08 12:12:00,2.26977,2.27028,2.26968,2.27028,29600000.0
2005-02-08 12:13:00,2.2695,2.27028,2.26916,2.27025,43200000.0
2005-02-08 12:14:00,2.27029,2.27029,2.26985,2.27018,41800000.0
2005-02-08 12:15:00,2.26975,2.27011,2.26922,2.27011,43400000.0
2005-02-08 12:16:00,2.27021,2.27052,2.26995,2.27016,36200000.0
2005-02-08 12:17:00,2.27065,2.27075,2.27016,2.27023,22800000.0
2005-02-08 12:18:00,2.27057,2.27076,2.26985,2.27046,45700000.0
2005-02-08 12:19:00,2.2701,2.2701,2.26959,2.26959,41300000.0
2005-02-08 12:20:00,2.26995,2.27021,2.26975,2.26993,30100000.0
2005-02-08 12:21:00,2.2698,2.2701,2.26975,2.27003,29000000.0
2005-02-08 12:22:00,2.26994,2.26994,2.26908,2.26912,22800000.0
2005-02-08 12:23:00,2.26925,2.26981,2.26904,2.26976,29700000.0
2005-02-08 12:24:00,2.26969,2.26986,2.26954,2.26984,31500000.0
2005-02-08 12:25:00,2.26991,2.26998,2.26924,2.2697,29900000.0
2005-02-08 12:26:00,2.26972,2.26993,2.26949,2.26965,24600000.0
2005-02-08 12:27:00,2.26927,2.26991,2.26882,2.26991,86200000.0
2005-02-08 12:28:00,2.26994,2.27005,2.26904,2.26968,22400000.0
2005-02-08 12:29:00,2.26994,2.27035,2.26964,2.26975,51200000.0
2005-02-08 12:30:00,2.26941,2.27009,2.269,2.26984,39200000.0
2005-02-08 12:31:00,2.27005,2.27005,2.26897,2.26941,25000000.0
2005-02-08 12:32:00,2.26928,2.2696,2.26909,2.2696,38100000.0
2005-02-08 12:33:00,2.26932,2.2694,2.26833,2.26844,29800000.0
2005-02-08 12:34:00,2.26893,2.26956,2.26878,2.2695,32300000.0
2005-02-08 12:35:00,2.2693,2.26969,2.26913,2.26969,50700000.0
2005-02-08 12:36:00,2.26951,2.27048,2.26945,2.27041,60600001.0
2005-02-08 12:37:00,2.27063,2.27063,2.26953,2.27003,27200000.0
2005-02-08 12:38:00,2.27033,2.27041,2.27014,2.27021,39000000.0
2005-02-08 12:39:00,2.27032,2.27032,2.26974,2.26986,18800000.0
2005-02-08 12:40:00,2.26973,2.27001,2.26957,2.27001,66800000.0
2005-02-08 12:41:00,2.26943,2.26993,2.26923,2.26966,52900000.0
2005-02-08 12:42:00,2.26976,2.26986,2.26934,2.26958,49600000.0
2005-02-08 12:43:00,2.26947,2.26975,2.26893,2.26896,30300000.0
2005-02-08 12:44:00,2.26922,2.26941,2.26894,2.26894,37200000.0
2005-02-08 12:45:00,2.269,2.26919,2.26851,2.26891,36800000.0
2005-02-08 12:46:00,2.26848,2.26889,2.26834,2.26889,43800000.0
2005-02-08 12:47:00,2.26864,2.26899,2.26852,2.26891,55800000.0
2005-02-08 12:48:00,2.26902,2.26915,2.26804,2.26912,43700000.0
2005-02-08 12:49:00,2.26928,2.26965,2.26907,2.26953,38800000.0
2005-02-08 12:50:00,2.2692,2.26947,2.26892,2.26938,43800000.0
2005-02-08 12:51:00,2.26935,2.26961,2.26899,2.26906,81400000.0
2005-02-08 12:52:00,2.26909,2.26935,2.2688,2.26935,25000000.0
2005-02-08 12:53:00,2.26942,2.26952,2.2689,2.26929,40000000.0
2005-02-08 12:54:00,2.26914,2.26916,2.26784,2.26803,39100000.0
2005-02-08 12:55:00,2.26808,2.26847,2.26794,2.26847,23600000.0
2005-02-08 12:56:00,2.2681,2.26856,2.26795,2.26821,34600000.0
2005-02-08 12:57:00,2.26831,2.26861,2.26805,2.26823,23800000.0
2005-02-08 12:58:00,2.2686,2.26884,2.2678,2.26816,26400000.0
2005-02-08 12:59:00,2.26767,2.26797,2.26727,2.26762,50300000.0
2005-02-08 13:00:00,2.26783,2.26806,2.26729,2.26729,30100000.0
2005-02-08 13:01:00,2.26748,2.26833,2.26728,2.26741,39800000.0
2005-02-08 13:02:00,2.26759,2.2677,2.26717,2.26764,27300000.0
2005-02-08 13:03:00,2.26776,2.26802,2.2675,2.26756,24400000.0
2005-02-08 13:04:00,2.26762,2.26784,2.26737,2.26737,34900000.0
2005-02-08 13:05:00,2.26745,2.26771,2.26725,2.26771,30400000.0
2005-02-08 13:06:00,2.26751,2.26825,2.26746,2.26792,26900000.0
2005-02-08 13:07:00,2.26762,2.26774,2.26738,2.26755,33700000.0
2005-02-08 13:08:00,2.26742,2.26765,2.26723,2.26765,37800000.0
2005-02-08 13:09:00,2.26761,2.26765,2.26735,2.26741,27700000.0
2005-02-08 13:10:00,2.2672,2.2675,2.26693,2.26736,37100000.0
2005-02-08 13:11:00,2.26705,2.26782,2.26693,2.26773,49700000.0
2005-02-08 13:12:00,2.26781,2.26781,2.26737,2.26748,42700000.0
2005-02-08 13:13:00,2.26773,2.2682,2.26773,2.26797,27700000.0
2005-02-08 13:14:00,2.26795,2.26802,2.2678,2.26802,24600000.0
2005-02-08 13:15:00,2.26831,2.26831,2.26766,2.26778,32000000.0
2005-02-08 13:16:00,2.26744,2.26782,2.26739,2.26748,21500000.0
2005-02-08 13:17:00,2.26779,2.26783,2.26746,2.26746,22800000.0
2005-02-08 13:18:00,2.26731,2.26775,2.26701,2.26771,51600000.0
2005-02-08 13:19:00,2.26804,2.2682,2.26731,2.26748,34300000.0
2005-02-08 13:20:00,2.26753,2.26799,2.26739,2.26796,38400000.0
2005-02-08 13:21:00,2.26785,2.26798,2.26743,2.26788,44200000.0
2005-02-08 13:22:00,2.26805,2.26822,2.26766,2.26792,23200000.0
2005-02-08 13:23:00,2.26776,2.26818,2.26764,2.26797,41900000.0
2005-02-08 13:24:00,2.26784,2.26804,2.2677,2.2678,37500000.0
2005-02-08 13:25:00,2.26798,2.26822,2.26776,2.26804,65100001.0
2005-02-08 13:26:00,2.26788,2.26868,2.26779,2.26853,38100000.0
2005-02-08 13:27:00,2.26828,2.26873,2.26808,2.26844,42100000.0
2005-02-08 13:28:00,2.26823,2.26882,2.26812,2.26844,28700000.0
2005-02-08 13:29:00,2.26811,2.26829,2.26795,2.26818,28600000.0
2005-02-08 13:30:00,2.26796,2.26843,2.26781,2.26824,42200000.0
2005-02-08 13:31:00,2.26822,2.26837,2.268,2.26837,37800000.0
2005-02-08 13:32:00,2.26833,2.26837,2.268,2.26819,43600000.0
2005-02-08 13:33:00,2.26834,2.26859,2.26817,2.26834,51499999.0
2005-02-08 13:34:00,2.26817,2.26847,2.26791,2.26797,29100000.0
2005-02-08 13:35:00,2.2684,2.26848,2.2681,2.26835,45600000.0
2005-02-08 13:36:00,2.26838,2.26845,2.268,2.26824,38400000.0
2005-02-08 13:37:00,2.268,2.26872,2.26757,2.26764,49100000.0
2005-02-08 13:38:00,2.26864,2.26898,2.2685,2.26861,30000000.0
2005-02-08 13:39:00,2.26862,2.26879,2.26833,2.26833,42200000.0
2005-02-08 13:40:00,2.26767,2.26841,2.26767,2.26822,51000000.0
2005-02-08 13:41:00,2.2682,2.2682,2.26739,2.26793,43700000.0
2005-02-08 13:42:00,2.26799,2.26817,2.26792,2.26811,44200000.0
2005-02-08 13:43:00,2.26755,2.26843,2.26755,2.26818,56200001.0
2005-02-08 13:44:00,2.26792,2.26827,2.26792,2.26811,44800000.0
2005-02-08 13:45:00,2.26855,2.2687,2.268,2.268,33200000.0
2005-02-08 13:46:00,2.26779,2.2683,2.26779,2.26828,57400000.0
2005-02-08 13:47:00,2.26798,2.26849,2.26798,2.26849,35900000.0
2005-02-08 13:48:00,2.26824,2.26842,2.26797,2.26807,32300000.0
2005-02-08 13:49:00,2.26828,2.2684,2.26787,2.26795,48400000.0
2005-02-08 13:50:00,2.26774,2.26799,2.26752,2.2676,49000000.0
2005-02-08 13:51:00,2.26775,2.26818,2.26759,2.26761,27800000.0
2005-02-08 13:52:00,2.26782,2.26782,2.26746,2.26775,50500000.0
2005-02-08 13:53:00,2.26765,2.26784,2.26721,2.26784,34800000.0
2005-02-08 13:54:00,2.26764,2.26787,2.26761,2.26787,46100000.0
2005-02-08 13:55:00,2.26749,2.26783,2.26739,2.26776,39800000.0
2005-02-08 13:56:00,2.26763,2.26796,2.26758,2.26796,21500000.0
2005-02-08 13:57:00,2.26819,2.26829,2.26789,2.26826,46000000.0
2005-02-08 13:58:00,2.26831,2.26906,2.26804,2.26906,53000000.0
2005-02-08 13:59:00,2.26905,2.26949,2.2687,2.26949,25400000.0
2005-02-08 14:00:00,2.26908,2.26957,2.26888,2.26896,41100000.0
2005-02-08 14:01:00,2.26851,2.2691,2.2684,2.26909,36800000.0
2005-02-08 14:02:00,2.2686,2.26924,2.2686,2.26904,39100000.0
2005-02-08 14:03:00,2.26903,2.26943,2.26883,2.26937,28000000.0
2005-02-08 14:04:00,2.26942,2.26954,2.26917,2.26946,16000000.0
2005-02-08 14:05:00,2.26967,2.2698,2.26911,2.26911,42800001.0
2005-02-08 14:06:00,2.26934,2.26949,2.26895,2.26905,28500000.0
2005-02-08 14:07:00,2.26885,2.26952,2.26885,2.26941,50800000.0
2005-02-08 14:08:00,2.26942,2.26946,2.26911,2.26927,60300000.0
2005-02-08 14:09:00,2.26927,2.26956,2.26927,2.26933,26600000.0
2005-02-08 14:10:00,2.26908,2.26944,2.26884,2.26923,87600000.0
2005-02-08 14:11:00,2.2693,2.26937,2.26901,2.26931,38700000.0
2005-02-08 14:12:00,2.27001,2.27028,2.26968,2.27028,49600000.0
2005-02-08 14:13:00,2.27042,2.27067,2.27007,2.27029,49000000.0
2005-02-08 14:14:00,2.27052,2.27052,2.27026,2.27032,31100000.0
2005-02-08 14:15:00,2.27011,2.2703,2.26998,2.27004,39200000.0
2005-02-08 14:16:00,2.26953,2.27033,2.26953,2.26996,43000000.0
2005-02-08 14:17:00,2.27004,2.27022,2.26964,2.26973,21400000.0
2005-02-08 14:18:00,2.27,2.27008,2.26942,2.26957,33600000.0
2005-02-08 14:19:00,2.2697,2.27002,2.26964,2.26993,60700000.0
2005-02-08 14:20:00,2.27023,2.27023,2.26938,2.26938,42000000.0
2005-02-08 14:21:00,2.26965,2.27029,2.26935,2.27013,38100000.0
2005-02-08 14:22:00,2.27022,2.27045,2.26947,2.26947,28700000.0
2005-02-08 14:23:00,2.26969,2.26973,2.26917,2.26917,25900000.0
2005-02-08 14:24:00,2.26902,2.26939,2.26882,2.26922,26700000.0
2005-02-08 14:25:00,2.2693,2.26962,2.2692,2.26945,30400000.0
2005-02-08 14:26:00,2.26908,2.26936,2.26878,2.269,52100000.0
2005-02-08 14:27:00,2.26915,2.26918,2.26879,2.26895,36400000.0
2005-02-08 14:28:00,2.26898,2.26917,2.26881,2.26898,28300000.0
2005-02-08 14:29:00,2.26937,2.2695,2.26894,2.26894,38300000.0
2005-02-08 14:30:00,2.26931,2.26952,2.26815,2.26946,42600000.0
2005-02-08 14:31:00,2.26935,2.26998,2.26925,2.26998,27200000.0
2005-02-08 14:32:00,2.26968,2.2701,2.26959,2.27003,29500000.0
2005-02-08 14:33:00,2.2697,2.26972,2.26928,2.26928,63199999.0
2005-02-08 14:34:00,2.2694,2.2696,2.26889,2.26901,45600000.0
2005-02-08 14:35:00,2.26882,2.26914,2.26867,2.26891,49500000.0
2005-02-08 14:36:00,2.26885,2.26907,2.26881,2.26896,48000000.0
2005-02-08 14:37:00,2.26885,2.26966,2.26885,2.26962,65300000.0
2005-02-08 14:38:00,2.26925,2.26965,2.26925,2.26944,33000000.0
2005-02-08 14:39:00,2.26921,2.26928,2.26849,2.26895,42000000.0
2005-02-08 14:40:00,2.26917,2.27003,2.26894,2.27003,63700000.0
2005-02-08 14:41:00,2.26992,2.27011,2.26967,2.26972,32300000.0
2005-02-08 14:42:00,2.26966,2.26994,2.26952,2.26987,20800000.0
2005-02-08 14:43:00,2.26992,2.26992,2.26897,2.26947,38600000.0
2005-02-08 14:44:00,2.26974,2.26974,2.26909,2.26922,32100000.0
2005-02-08 14:45:00,2.26938,2.26942,2.26921,2.26931,52700000.0
2005-02-08 14:46:00,2.26913,2.26927,2.269,2.269,42300000.0
2005-02-08 14:47:00,2.2692,2.26947,2.26885,2.26887,17900000.0
2005-02-08 14:48:00,2.26922,2.26936,2.26903,2.26921,23600000.0
2005-02-08 14:49:00,2.26934,2.26934,2.2691,2.2691,43200000.0
2005-02-08 14:50:00,2.26902,2.26918,2.26895,2.26918,55000000.0
2005-02-08 14:51:00,2.26929,2.26929,2.26875,2.26894,32300000.0
2005-02-08 14:52:00,2.26925,2.26954,2.26912,2.26925,33800000.0
2005-02-08 14:53:00,2.26907,2.26927,2.2682,2.26905,51900000.0
2005-02-08 14:54:00,2.26894,2.26901,2.26864,2.2687,45700000.0
2005-02-08 14:55:00,2.26866,2.26901,2.26858,2.26892,41600000.0
2005-02-08 14:56:00,2.26876,2.26876,2.26835,2.26858,19200000.0
2005-02-08 14:57:00,2.26858,2.26891,2.26839,2.26856,44300000.0
2005-02-08 14:58:00,2.26899,2.2694,2.26796,2.26796,36700000.0
2005-02-08 14:59:00,2.26863,2.26897,2.2685,2.26876,26700000.0
2005-02-08 15:00:00,2.2685,2.26857,2.26777,2.26818,40700000.0
2005-02-08 15:01:00,2.26807,2.26832,2.2671,2.2671,35300000.0
2005-02-08 15:02:00,2.26726,2.26751,2.26708,2.26751,23700000.0
2005-02-08 15:03:00,2.26739,2.26746,2.26691,2.2672,50600000.0
2005-02-08 15:04:00,2.26735,2.26785,2.26731,2.26734,31000000.0
2005-02-08 15:05:00,2.2677,2.26806,2.2672,2.2672,30000000.0
2005-02-08 15:06:00,2.26743,2.26786,2.26707,2.2672,44900000.0
2005-02-08 15:07:00,2.26731,2.26745,2.26705,2.26722,31600000.0
2005-02-08 15:08:00,2.26737,2.26811,2.26718,2.26763,46600000.0
2005-02-08 15:09:00,2.26747,2.26763,2.2674,2.26759,24200000.0
2005-02-08 15:10:00,2.2675,2.26762,2.2671,2.2671,41900000.0
2005-02-08 15:11:00,2.26699,2.26719,2.26677,2.2671,26700000.0
2005-02-08 15:12:00,2.26681,2.2674,2.26681,2.26727,20600000.0
2005-02-08 15:13:00,2.26775,2.26783,2.26701,2.26701,20500000.0
2005-02-08 15:14:00,2.26725,2.26725,2.26654,2.26665,31700000.0
2005-02-08 15:15:00,2.26722,2.26722,2.2668,2.26697,34100000.0
2005-02-08 15:16:00,2.26744,2.26756,2.26677,2.26677,27200000.0
2005-02-08 15:17:00,2.26693,2.26708,2.26668,2.26689,31000000.0
2005-02-08 15:18:00,2.26718,2.26718,2.2664,2.26692,24400000.0
2005-02-08 15:19:00,2.26692,2.26712,2.26662,2.26686,69500001.0
2005-02-08 15:20:00,2.26698,2.26728,2.26687,2.26697,33200000.0
2005-02-08 15:21:00,2.26659,2.2672,2.26659,2.26708,39600000.0
2005-02-08 15:22:00,2.26649,2.26709,2.26649,2.26709,39900000.0
2005-02-08 15:23:00,2.2669,2.26705,2.26684,2.26693,39400000.0
2005-02-08 15:24:00,2.26694,2.26707,2.26688,2.26707,43300000.0
2005-02-08 15:25:00,2.26707,2.26707,2.26664,2.26674,28300000.0
2005-02-08 15:26:00,2.2664,2.26683,2.2664,2.26664,28800000.0
2005-02-08 15:27:00,2.2667,2.26677,2.26645,2.26664,35700000.0
2005-02-08 15:28:00,2.26644,2.26718,2.26639,2.26709,31200000.0
2005-02-08 15:29:00,2.26701,2.26728,2.2668,2.26706,58900000.0
2005-02-08 15:30:00,2.26711,2.26742,2.26706,2.26715,32800000.0
2005-02-08 15:31:00,2.26728,2.26728,2.26679,2.2668,71700000.0
2005-02-08 15:32:00,2.26671,2.26704,2.26665,2.26678,40700000.0
2005-02-08 15:33:00,2.26636,2.26689,2.26631,2.26688,48700000.0
2005-02-08 15:34:00,2.26682,2.26691,2.26635,2.26661,35100000.0
2005-02-08 15:35:00,2.26683,2.26711,2.26656,2.26671,37900000.0
2005-02-08 15:36:00,2.26644,2.26673,2.26633,2.26651,54000000.0
2005-02-08 15:37:00,2.26666,2.26679,2.26646,2.26646,29000000.0
2005-02-08 15:38:00,2.26665,2.26672,2.26647,2.26665,46800001.0
2005-02-08 15:39:00,2.26692,2.26705,2.26663,2.2669,25600000.0
2005-02-08 15:40:00,2.26702,2.26702,2.26648,2.26657,50800000.0
2005-02-08 15:41:00,2.26687,2.26693,2.26637,2.26669,61200001.0
2005-02-08 15:42:00,2.26659,2.26685,2.26652,2.2668,33600000.0
2005-02-08 15:43:00,2.26679,2.26686,2.26658,2.26658,51500000.0
2005-02-08 15:44:00,2.26653,2.26653,2.26623,2.26624,39000000.0
2005-02-08 15:45:00,2.2666,2.26677,2.26639,2.26665,44400000.0
2005-02-08 15:46:00,2.2666,2.26686,2.26624,2.26628,19200000.0
2005-02-08 15:47:00,2.26654,2.26689,2.2661,2.26627,41900000.0
2005-02-08 15:48:00,2.2663,2.2663,2.2659,2.26608,46100000.0
2005-02-08 15:49:00,2.26602,2.26602,2.26536,2.26596,77000000.0
2005-02-08 15:50:00,2.26558,2.26596,2.26553,2.26585,42500000.0
2005-02-08 15:51:00,2.26565,2.26593,2.2656,2.26593,37500000.0
2005-02-08 15:52:00,2.26576,2.2658,2.26523,2.26552,20400000.0
2005-02-08 15:53:00,2.26532,2.26544,2.2652,2.26523,26400000.0
2005-02-08 15:54:00,2.26524,2.26557,2.26506,2.2653,24700000.0
2005-02-08 15:55:00,2.26531,2.26625,2.26531,2.26571,32800000.0
2005-02-08 15:56:00,2.26524,2.26542,2.26502,2.26502,29000000.0
2005-02-08 15:57:00,2.26521,2.26527,2.26488,2.26523,39800000.0
2005-02-08 15:58:00,2.26516,2.26544,2.26499,2.26537,30500000.0
2005-02-08 15:59:00,2.2654,2.26597,2.26521,2.26592,24800000.0
2005-02-08 16:00:00,2.26562,2.26569,2.26499,2.26499,36900000.0
2005-02-08 16:01:00,2.26512,2.26512,2.26482,2.26499,32900000.0
2005-02-08 16:02:00,2.26492,2.26538,2.26481,2.2652,62000000.0
2005-02-08 16:03:00,2.2653,2.26538,2.26503,2.26513,31400000.0
2005-02-08 16:04:00,2.26515,2.26525,2.26442,2.26495,68800000.0
2005-02-08 16:05:00,2.26473,2.26514,2.26437,2.26481,26700000.0
2005-02-08 16:06:00,2.26472,2.26544,2.26472,2.26543,47700000.0
2005-02-08 16:07:00,2.26521,2.26538,2.26491,2.26522,54400000.0
2005-02-08 16:08:00,2.26507,2.26546,2.26482,2.26529,29300000.0
2005-02-08 16:09:00,2.266,2.26605,2.26563,2.26579,28900000.0
2005-02-08 16:10:00,2.26578,2.26637,2.26578,2.26612,29400000.0
2005-02-08 16:11:00,2.26612,2.26631,2.26566,2.26578,36900000.0
2005-02-08 16:12:00,2.26611,2.26622,2.26558,2.26588,53500000.0
2005-02-08 16:13:00,2.26575,2.26609,2.26565,2.266,39500000.0
2005-02-08 16:14:00,2.26593,2.26598,2.26551,2.26591,39000000.0
2005-02-08 16:15:00,2.26575,2.26592,2.26559,2.26588,16600000.0
2005-02-08 16:16:00,2.2662,2.2662,2.26553,2.26601,30000000.0
2005-02-08 16:17:00,2.26552,2.26642,2.26552,2.26586,61000000.0
2005-02-08 16:18:00,2.26606,2.2665,2.26596,2.26648,36000000.0
2005-02-08 16:19:00,2.26668,2.2668,2.26645,2.26672,32000000.0
2005-02-08 16:20:00,2.26684,2.26684,2.2664,2.26653,31700000.0
2005-02-08 16:21:00,2.26669,2.26671,2.26613,2.26618,27400000.0
2005-02-08 16:22:00,2.26611,2.26706,2.26611,2.26706,16900000.0
2005-02-08 16:23:00,2.26692,2.26751,2.26685,2.26748,23900000.0
2005-02-08 16:24:00,2.2673,2.26769,2.2671,2.26735,26800000.0
2005-02-08 16:25:00,2.26726,2.26761,2.26713,2.26757,61900000.0
2005-02-08 16:26:00,2.26713,2.26741,2.26693,2.26726,54000000.0
2005-02-08 16:27:00,2.26729,2.26741,2.26681,2.26722,58800000.0
2005-02-08 16:28:00,2.26692,2.26693,2.26657,2.26677,32900000.0
2005-02-08 16:29:00,2.26656,2.26656,2.26633,2.26643,38800000.0
2005-02-08 16:30:00,2.26637,2.26644,2.26594,2.26619,37700000.0
2005-02-08 16:31:00,2.26635,2.26675,2.26616,2.26625,72700000.0
2005-02-08 16:32:00,2.26619,2.26638,2.26597,2.26638,35600000.0
2005-02-08 16:33:00,2.2663,2.26688,2.26611,2.26688,29300000.0
2005-02-08 16:34:00,2.26656,2.26688,2.2664,2.2664,11500000.0
2005-02-08 16:35:00,2.26651,2.2668,2.26643,2.26665,34600000.0
2005-02-08 16:36:00,2.26623,2.26648,2.26609,2.26636,45200000.0
2005-02-08 16:37:00,2.26651,2.26665,2.26633,2.26637,34200000.0
2005-02-08 16:38:00,2.26627,2.26642,2.26616,2.26642,33700000.0
2005-02-08 16:39:00,2.26672,2.26672,2.26622,2.26648,33100000.0
2005-02-08 16:40:00,2.26685,2.26688,2.26644,2.26659,14200000.0
2005-02-08 16:41:00,2.2666,2.2666,2.26626,2.26645,30200000.0
2005-02-08 16:42:00,2.26658,2.26669,2.26622,2.26648,48399999.0
2005-02-08 16:43:00,2.26649,2.26675,2.26611,2.26667,41300000.0
2005-02-08 16:44:00,2.26672,2.26735,2.26665,2.26707,18700000.0
2005-02-08 16:45:00,2.26701,2.26701,2.2666,2.26689,40700000.0
2005-02-08 16:46:00,2.26702,2.26713,2.2669,2.26713,36000000.0
2005-02-08 16:47:00,2.26676,2.26716,2.26648,2.26716,44900000.0
2005-02-08 16:48:00,2.26696,2.26751,2.26696,2.26727,42200000.0
2005-02-08 16:49:00,2.26757,2.2677,2.26721,2.2677,27900000.0
2005-02-08 16:50:00,2.26763,2.26806,2.26721,2.26721,58400000.0
2005-02-08 16:51:00,2.26764,2.26803,2.26756,2.26795,49900000.0
2005-02-08 16:52:00,2.26789,2.26821,2.26781,2.26796,27600000.0
2005-02-08 16:53:00,2.26826,2.26831,2.26783,2.26812,36400001.0
2005-02-08 16:54:00,2.26798,2.26826,2.26788,2.26798,39800000.0
2005-02-08 16:55:00,2.26766,2.26789,2.26744,2.26767,26500000.0
2005-02-08 16:56:00,2.26774,2.26813,2.26774,2.26804,39200000.0
2005-02-08 16:57:00,2.26767,2.26787,2.26752,2.26771,37000000.0
2005-02-08 16:58:00,2.26749,2.26788,2.26741,2.26771,25200000.0
2005-02-08 16:59:00,2.26739,2.26756,2.2672,2.26756,25500000.0
2005-02-08 17:00:00,2.26726,2.2674,2.26702,2.26708,37300000.0
2005-02-08 17:01:00,2.26709,2.26762,2.26709,2.26762,32400000.0
2005-02-08 17:02:00,2.26755,2.2677,2.26717,2.2677,43400000.0
2005-02-08 17:03:00,2.26754,2.26754,2.26726,2.26738,33300000.0
2005-02-08 17:04:00,2.26734,2.26734,2.26701,2.26703,16400000.0
2005-02-08 17:05:00,2.26719,2.26739,2.26698,2.26725,25900000.0
2005-02-08 17:06:00,2.26776,2.26776,2.26721,2.2674,35500000.0
2005-02-08 17:07:00,2.26737,2.26768,2.26692,2.26751,35100000.0
2005-02-08 17:08:00,2.26757,2.26769,2.26731,2.26755,37000000.0
2005-02-08 17:09:00,2.26754,2.26771,2.26745,2.26758,45800000.0
2005-02-08 17:10:00,2.26748,2.26795,2.26734,2.2676,34200000.0
2005-02-08 17:11:00,2.26751,2.26763,2.26708,2.26735,52300000.0
2005-02-08 17:12:00,2.26758,2.2677,2.26742,2.2677,38500000.0
2005-02-08 17:13:00,2.26751,2.26773,2.26732,2.26751,33900000.0
2005-02-08 17:14:00,2.26754,2.26765,2.26722,2.26754,51000000.0
2005-02-08 17:15:00,2.26728,2.26749,2.26716,2.26744,27100000.0
2005-02-08 17:16:00,2.26763,2.26773,2.26724,2.26771,55700000.0
2005-02-08 17:17:00,2.268,2.26808,2.26778,2.26785,25000000.0
2005-02-08 17:18:00,2.26815,2.26815,2.26775,2.26783,46700000.0
2005-02-08 17:19:00,2.26779,2.26815,2.26762,2.26799,30900000.0
2005-02-08 17:20:00,2.26785,2.26819,2.26781,2.26817,20100000.0
2005-02-08 17:21:00,2.26818,2.26835,2.26803,2.26803,76300000.0
2005-02-08 17:22:00,2.26793,2.26868,2.26793,2.26868,22700000.0
2005-02-08 17:23:00,2.26854,2.26904,2.26847,2.26891,39300000.0
2005-02-08 17:24:00,2.26871,2.26879,2.26841,2.26855,35700000.0
2005-02-08 17:25:00,2.26851,2.26923,2.26844,2.26917,33400000.0
2005-02-08 17:26:00,2.26915,2.26938,2.26865,2.26895,48500000.0
2005-02-08 17:27:00,2.26858,2.2688,2.26832,2.26832,36400000.0
2005-02-08 17:28:00,2.26843,2.26849,2.2679,2.2679,29700000.0
2005-02-08 17:29:00,2.26807,2.26826,2.26791,2.26803,49800000.0
2005-02-08 17:30:00,2.26801,2.26852,2.26801,2.26835,40800000.0
2005-02-08 17:31:00,2.26842,2.26849,2.26802,2.26814,37000000.0
2005-02-08 17:32:00,2.2681,2.26832,2.2679,2.2682,40700000.0
2005-02-08 17:33:00,2.2682,2.26834,2.26789,2.26816,45600000.0
2005-02-08 17:34:00,2.26812,2.26816,2.26747,2.26747,38300000.0
2005-02-08 17:35:00,2.26771,2.26816,2.26756,2.2678,50000000.0
2005-02-08 17:36:00,2.26791,2.26814,2.26768,2.26797,23000000.0
2005-02-08 17:37:00,2.26803,2.26852,2.26792,2.26824,61800000.0
2005-02-08 17:38:00,2.26841,2.26857,2.26816,2.26833,48600000.0
2005-02-08 17:39:00,2.2682,2.26829,2.26783,2.26801,27500000.0
2005-02-08 17:40:00,2.26823,2.26858,2.26815,2.26815,38200000.0
2005-02-08 17:41:00,2.26794,2.26794,2.26726,2.26726,24800000.0
2005-02-08 17:42:00,2.2674,2.26777,2.2674,2.26773,35000000.0
2005-02-08 17:43:00,2.26793,2.2681,2.2678,2.26787,36100000.0
2005-02-08 17:44:00,2.26733,2.26785,2.26732,2.26768,37700000.0
2005-02-08 17:45:00,2.26782,2.26801,2.26741,2.2676,18900000.0
2005-02-08 17:46:00,2.26753,2.2676,2.26727,2.26753,51800000.0
2005-02-08 17:47:00,2.26771,2.26792,2.26733,2.26748,21100000.0
2005-02-08 17:48:00,2.26719,2.26762,2.26702,2.26715,36600000.0
2005-02-08 17:49:00,2.2676,2.26781,2.2673,2.26781,42300000.0
2005-02-08 17:50:00,2.26752,2.26772,2.2673,2.26772,50300000.0
2005-02-08 17:51:00,2.26745,2.26757,2.26724,2.26747,30700000.0
2005-02-08 17:52:00,2.26715,2.26739,2.26687,2.26704,19300000.0
2005-02-08 17:53:00,2.26688,2.26704,2.2663,2.26662,65200001.0
2005-02-08 17:54:00,2.26681,2.26701,2.2667,2.26697,34300000.0
2005-02-08 17:55:00,2.26685,2.26709,2.26654,2.26654,57200001.0
2005-02-08 17:56:00,2.26629,2.26665,2.26616,2.26637,47400000.0
2005-02-08 17:57:00,2.26621,2.26653,2.26603,2.26653,48100000.0
2005-02-08 17:58:00,2.26675,2.26675,2.266,2.266,27700000.0
2005-02-08 17:59:00,2.26607,2.26656,2.26607,2.26656,30800000.0
2005-02-08 18:00:00,2.26681,2.26701,2.26662,2.26685,26900000.0
2005-02-08 18:01:00,2.26708,2.26747,2.26672,2.26707,320399998.0
2005-02-08 18:02:00,2.2671,2.26758,2.26682,2.26735,321800000.0
2005-02-08 18:03:00,2.26718,2.26775,2.26695,2.26752,454900000.0
2005-02-08 18:04:00,2.26738,2.26793,2.26724,2.26744,282300000.0
2005-02-08 18:05:00,2.26736,2.26777,2.26714,2.26748,216300000.0
2005-02-08 18:06:00,2.26749,2.26794,2.26742,2.26779,422400000.0
2005-02-08 18:07:00,2.26766,2.26793,2.26711,2.2676,414100000.0
2005-02-08 18:08:00,2.26714,2.2674,2.2666,2.26703,420600000.0
2005-02-08 18:09:00,2.26707,2.26707,2.26631,2.26679,250900000.0
2005-02-08 18:10:00,2.26697,2.26741,2.26635,2.26671,325100000.0
2005-02-08 18:11:00,2.26646,2.26695,2.26631,2.26649,191300000.0
2005-02-08 18:12:00,2.2668,2.26722,2.26667,2.26708,192000000.0
2005-02-08 18:13:00,2.26696,2.26699,2.26666,2.26687,208299997.0
2005-02-08 18:14:00,2.26701,2.26708,2.26656,2.2668,305600000.0
2005-02-08 18:15:00,2.26692,2.26721,2.26672,2.26698,310500000.0
2005-02-08 18:16:00,2.26724,2.26757,2.26699,2.26734,380500000.0
2005-02-08 18:17:00,2.2673,2.26771,2.26699,2.2674,248699999.0
2005-02-08 18:18:00,2.26721,2.26749,2.26645,2.26645,234600000.0
2005-02-08 18:19:00,2.26626,2.26627,2.26431,2.26465,248300000.0
2005-02-08 18:20:00,2.26462,2.26523,2.26424,2.26506,149800000.0
2005-02-08 18:21:00,2.26526,2.26592,2.26505,2.26582,231500000.0
2005-02-08 18:22:00,2.2656,2.26581,2.26473,2.2652,233400001.0
2005-02-08 18:23:00,2.26494,2.2663,2.26478,2.26527,332200000.0
2005-02-08 18:24:00,2.26511,2.26544,2.26416,2.26532,412700000.0
2005-02-08 18:25:00,2.26541,2.2655,2.26506,2.26528,286000000.0
2005-02-08 18:26:00,2.26513,2.26557,2.26492,2.26515,363300000.0
2005-02-08 18:27:00,2.26454,2.26516,2.26429,2.26488,345600000.0
2005-02-08 18:28:00,2.26478,2.26511,2.26463,2.26472,213700000.0
2005-02-08 18:29:00,2.26468,2.26553,2.26449,2.26525,269000000.0
2005-02-08 18:30:00,2.26547,2.26553,2.26506,2.26532,283100000.0
2005-02-08 18:31:00,2.26525,2.2656,2.2649,2.2656,155500000.0
2005-02-08 18:32:00,2.26513,2.26537,2.26429,2.26432,160400000.0
2005-02-08 18:33:00,2.26455,2.2646,2.26396,2.2646,301999999.0
2005-02-08 18:34:00,2.26458,2.26524,2.2645,2.26524,426200000.0
2005-02-08 18:35:00,2.26537,2.26594,2.26493,2.26576,137400000.0
2005-02-08 18:36:00,2.26588,2.26612,2.26559,2.26588,68100000.0
2005-02-08 18:37:00,2.26591,2.26591,2.2649,2.26528,104700000.0
2005-02-08 18:38:00,2.26537,2.26565,2.2651,2.26525,71200000.0
2005-02-08 18:39:00,2.2651,2.26568,2.2649,2.2652,176500000.0
2005-02-08 18:40:00,2.26525,2.26525,2.26459,2.26513,221500000.0
2005-02-08 18:41:00,2.26507,2.26556,2.26506,2.26548,165000000.0
2005-02-08 18:42:00,2.26539,2.26597,2.26517,2.26576,96100000.0
2005-02-08 18:43:00,2.2662,2.26622,2.26574,2.26611,45700000.0
2005-02-08 18:44:00,2.26597,2.26597,2.26524,2.26572,134900000.0
2005-02-08 18:45:00,2.26595,2.26611,2.26536,2.26565,68400000.0
2005-02-08 18:46:00,2.26533,2.26567,2.26508,2.2656,41100000.0
2005-02-08 18:47:00,2.26565,2.26571,2.26524,2.26556,18200000.0
2005-02-08 18:48:00,2.26551,2.26587,2.26527,2.26545,107100000.0
2005-02-08 18:49:00,2.26589,2.26593,2.26552,2.26593,24400000.0
2005-02-08 18:50:00,2.2655,2.26616,2.2652,2.26581,34300000.0
2005-02-08 18:51:00,2.26604,2.26643,2.26568,2.26622,175800000.0
2005-02-08 18:52:00,2.26635,2.26692,2.26599,2.26616,157600000.0
2005-02-08 18:53:00,2.26607,2.26665,2.26588,2.26612,120200000.0
2005-02-08 18:54:00,2.26609,2.26623,2.26585,2.26603,164800001.0
2005-02-08 18:55:00,2.26591,2.26603,2.26542,2.2658,144500000.0
2005-02-08 18:56:00,2.2659,2.26605,2.26574,2.26592,39500000.0
2005-02-08 18:57:00,2.266,2.2663,2.26576,2.26579,47200000.0
2005-02-08 18:58:00,2.26594,2.26594,2.26531,2.26593,214300000.0
2005-02-08 18:59:00,2.2658,2.26626,2.26559,2.26573,211100000.0
2005-02-08 19:00:00,2.26591,2.26591,2.26494,2.26524,84500000.0
2005-02-08 19:01:00,2.26512,2.26519,2.26484,2.26519,57300000.0
2005-02-08 19:02:00,2.26544,2.26545,2.2651,2.26545,195900000.0
2005-02-08 19:03:00,2.26508,2.26543,2.26456,2.26456,75700000.0
2005-02-08 19:04:00,2.2648,2.26514,2.2648,2.26506,57699999.0
2005-02-08 19:05:00,2.26503,2.26511,2.26456,2.26483,71299999.0
2005-02-08 19:06:00,2.2646,2.26529,2.2646,2.26513,244700000.0
2005-02-08 19:07:00,2.26496,2.26537,2.26473,2.26517,127100000.0
2005-02-08 19:08:00,2.26525,2.26535,2.26477,2.26529,220400000.0
2005-02-08 19:09:00,2.2654,2.26609,2.2651,2.26528,120500000.0
2005-02-08 19:10:00,2.26519,2.26519,2.26426,2.26484,92200000.0
2005-02-08 19:11:00,2.26502,2.26512,2.26472,2.26479,45500000.0
2005-02-08 19:12:00,2.26502,2.26508,2.26471,2.26481,35300000.0
2005-02-08 19:13:00,2.26481,2.26482,2.26427,2.26429,159400001.0
2005-02-08 19:14:00,2.26433,2.26448,2.26407,2.2641,94700000.0
2005-02-08 19:15:00,2.26396,2.26429,2.26366,2.26374,136900000.0
2005-02-08 19:16:00,2.26381,2.26407,2.26369,2.26406,27300000.0
2005-02-08 19:17:00,2.26408,2.2642,2.2637,2.26393,85100000.0
2005-02-08 19:18:00,2.26419,2.26425,2.26374,2.264,99200000.0
2005-02-08 19:19:00,2.26368,2.26398,2.26351,2.26375,99600000.0
2005-02-08 19:20:00,2.26355,2.26363,2.26324,2.26335,162600000.0
2005-02-08 19:21:00,2.26319,2.26361,2.26313,2.26347,121000000.0
2005-02-08 19:22:00,2.2636,2.26431,2.26352,2.26412,66500000.0
2005-02-08 19:23:00,2.26394,2.26417,2.2633,2.26335,172000000.0
2005-02-08 19:24:00,2.26314,2.26322,2.26285,2.26322,65400000.0
2005-02-08 19:25:00,2.26312,2.26335,2.26282,2.26312,68800000.0
2005-02-08 19:26:00,2.26307,2.26342,2.26273,2.26293,164800000.0
2005-02-08 19:27:00,2.2631,2.2631,2.26215,2.26257,143300000.0
2005-02-08 19:28:00,2.26243,2.26254,2.26197,2.26214,84500000.0
2005-02-08 19:29:00,2.26221,2.26231,2.2619,2.26211,104900001.0
2005-02-08 19:30:00,2.26205,2.26223,2.26186,2.26215,195900000.0
2005-02-08 19:31:00,2.26196,2.26234,2.26168,2.26234,67600000.0
2005-02-08 19:32:00,2.26233,2.26236,2.26191,2.26234,119200000.0
2005-02-08 19:33:00,2.2615,2.26216,2.26142,2.26182,48200000.0
2005-02-08 19:34:00,2.26203,2.26203,2.26116,2.26194,109200000.0
2005-02-08 19:35:00,2.26177,2.26215,2.26169,2.26195,122400000.0
2005-02-08 19:36:00,2.26181,2.2622,2.26159,2.26175,114500000.0
2005-02-08 19:37:00,2.26182,2.26194,2.26129,2.26189,75100000.0
2005-02-08 19:38:00,2.2615,2.26192,2.26137,2.26171,25300000.0
2005-02-08 19:39:00,2.26169,2.26223,2.26169,2.26223,40100000.0
2005-02-08 19:40:00,2.26206,2.26238,2.26199,2.26228,94400000.0
2005-02-08 19:41:00,2.26178,2.26225,2.26166,2.26192,83600000.0
2005-02-08 19:42:00,2.26206,2.2624,2.26196,2.26225,107400000.0
2005-02-08 19:43:00,2.26206,2.26248,2.26198,2.26248,43000000.0
2005-02-08 19:44:00,2.26203,2.26223,2.26153,2.26153,73600000.0
2005-02-08 19:45:00,2.26188,2.26217,2.26182,2.26214,50200001.0
2005-02-08 19:46:00,2.26258,2.26258,2.26141,2.262,100600000.0
2005-02-08 19:47:00,2.26177,2.26184,2.26159,2.2616,18500000.0
2005-02-08 19:48:00,2.26174,2.26208,2.26129,2.26183,91400001.0
2005-02-08 19:49:00,2.26169,2.26202,2.26169,2.26176,110000000.0
2005-02-08 19:50:00,2.26196,2.26203,2.26174,2.26199,66000000.0
2005-02-08 19:51:00,2.26203,2.26207,2.26161,2.26196,107800000.0
2005-02-08 19:52:00,2.2619,2.26219,2.2614,2.26206,103700001.0
2005-02-08 19:53:00,2.26206,2.2621,2.26169,2.26189,31000000.0
2005-02-08 19:54:00,2.26209,2.26218,2.26147,2.2615,68100000.0
2005-02-08 19:55:00,2.26151,2.26202,2.26151,2.26202,24600000.0
2005-02-08 19:56:00,2.26229,2.26229,2.26149,2.26218,68800000.0
2005-02-08 19:57:00,2.26212,2.26231,2.26157,2.26231,130100000.0
2005-02-08 19:58:00,2.26226,2.26278,2.26226,2.26278,102300000.0
2005-02-08 19:59:00,2.26274,2.26297,2.26205,2.26268,136000000.0
2005-02-08 20:00:00,2.263,2.26347,2.26279,2.26337,101600000.0
2005-02-08 20:01:00,2.26333,2.2639,2.26333,2.26334,90500000.0
2005-02-08 20:02:00,2.26332,2.26361,2.26317,2.26345,43700000.0
2005-02-08 20:03:00,2.26355,2.26356,2.26313,2.26335,32200000.0
2005-02-08 20:04:00,2.26322,2.26332,2.26287,2.2631,23100000.0
2005-02-08 20:05:00,2.26285,2.26317,2.26244,2.26317,18800000.0
2005-02-08 20:06:00,2.26298,2.26312,2.26227,2.26227,32800000.0
2005-02-08 20:07:00,2.2628,2.26315,2.2623,2.26315,47900000.0
2005-02-08 20:08:00,2.26265,2.26299,2.26254,2.26261,94000000.0
2005-02-08 20:09:00,2.26302,2.26302,2.26254,2.26279,22300000.0
2005-02-08 20:10:00,2.26255,2.26292,2.26209,2.26292,31700000.0
2005-02-08 20:11:00,2.26289,2.2629,2.26236,2.2629,57200000.0
2005-02-08 20:12:00,2.26299,2.26339,2.26273,2.26323,174500000.0
2005-02-08 20:13:00,2.26295,2.26325,2.26243,2.26309,168400000.0
2005-02-08 20:14:00,2.26304,2.26304,2.26225,2.26225,82300000.0
2005-02-08 20:15:00,2.26285,2.26301,2.26228,2.26272,187500000.0
2005-02-08 20:16:00,2.2624,2.26289,2.26234,2.26266,155400000.0
2005-02-08 20:17:00,2.26239,2.26275,2.26233,2.26271,33600000.0
2005-02-08 20:18:00,2.26281,2.2631,2.26222,2.26222,84400000.0
2005-02-08 20:19:00,2.26261,2.26283,2.26165,2.26253,167400000.0
2005-02-08 20:20:00,2.26307,2.26307,2.26246,2.26268,238900001.0
2005-02-08 20:21:00,2.2628,2.26336,2.26267,2.26306,76400001.0
2005-02-08 20:22:00,2.26325,2.26348,2.26301,2.26327,101200000.0
2005-02-08 20:23:00,2.26336,2.26355,2.2629,2.2633,162700001.0
2005-02-08 20:24:00,2.26302,2.26326,2.26288,2.26293,59500000.0
2005-02-08 20:25:00,2.263,2.26334,2.26271,2.26321,163300000.0
2005-02-08 20:26:00,2.26271,2.26328,2.26262,2.26288,166500000.0
2005-02-08 20:27:00,2.26301,2.26319,2.26228,2.26307,90400000.0
2005-02-08 20:28:00,2.26312,2.26312,2.26231,2.263,200400000.0
2005-02-08 20:29:00,2.26305,2.26331,2.26282,2.263,193900000.0
2005-02-08 20:30:00,2.26295,2.26335,2.26282,2.26332,341300001.0
2005-02-08 20:31:00,2.26314,2.26329,2.2622,2.26297,188999999.0
2005-02-08 20:32:00,2.26316,2.2634,2.2627,2.2634,350100000.0
2005-02-08 20:33:00,2.26326,2.26348,2.26315,2.26332,66500000.0
2005-02-08 20:34:00,2.26331,2.26344,2.26214,2.26225,84900000.0
2005-02-08 20:35:00,2.26319,2.26358,2.26319,2.26331,45900000.0
2005-02-08 20:36:00,2.26346,2.26371,2.2632,2.26367,118299997.0
2005-02-08 20:37:00,2.26331,2.26393,2.26331,2.26354,118100000.0
2005-02-08 20:38:00,2.26366,2.26382,2.26327,2.26349,148400000.0
2005-02-08 20:39:00,2.26316,2.26357,2.26311,2.26335,143800000.0
2005-02-08 20:40:00,2.26346,2.26362,2.26318,2.26332,164300000.0
2005-02-08 20:41:00,2.26317,2.26358,2.26317,2.26353,126400000.0
2005-02-08 20:42:00,2.26338,2.26373,2.263,2.26353,64700000.0
2005-02-08 20:43:00,2.26338,2.2636,2.26272,2.2636,125500001.0
2005-02-08 20:44:00,2.26348,2.26349,2.26296,2.26296,200100000.0
2005-02-08 20:45:00,2.26345,2.26351,2.26279,2.26336,62400000.0
2005-02-08 20:46:00,2.26335,2.26387,2.26335,2.2637,25200000.0
2005-02-08 20:47:00,2.26352,2.26375,2.26285,2.26285,136400000.0
2005-02-08 20:48:00,2.26321,2.2636,2.26289,2.2631,176700000.0
2005-02-08 20:49:00,2.2633,2.26353,2.2629,2.26353,140000000.0
2005-02-08 20:50:00,2.26314,2.26355,2.26312,2.26341,160500000.0
2005-02-08 20:51:00,2.2632,2.26348,2.26307,2.26348,105600000.0
2005-02-08 20:52:00,2.26355,2.26389,2.26334,2.26379,118200000.0
2005-02-08 20:53:00,2.26379,2.26385,2.26343,2.26372,192200000.0
2005-02-08 20:54:00,2.26359,2.26375,2.26317,2.26317,158400000.0
2005-02-08 20:55:00,2.26362,2.26377,2.26266,2.26266,35800000.0
2005-02-08 20:56:00,2.26355,2.26365,2.26299,2.2636,266300001.0
2005-02-08 20:57:00,2.26343,2.26419,2.26337,2.26381,321800001.0
2005-02-08 20:58:00,2.26405,2.26405,2.26333,2.26333,147100000.0
2005-02-08 20:59:00,2.26386,2.26436,2.2634,2.26436,230200001.0
2005-02-08 21:00:00,2.2641,2.26428,2.26326,2.26418,228199999.0
2005-02-08 21:01:00,2.264,2.26449,2.264,2.26439,335800000.0
2005-02-08 21:02:00,2.26423,2.26423,2.26322,2.26387,101000000.0
2005-02-08 21:03:00,2.26421,2.26452,2.2638,2.26443,109900000.0
2005-02-08 21:04:00,2.26463,2.26473,2.26435,2.26473,53100000.0
2005-02-08 21:05:00,2.26435,2.2648,2.26407,2.26407,59600000.0
2005-02-08 21:06:00,2.2647,2.26491,2.26444,2.2649,50000000.0
2005-02-08 21:07:00,2.26498,2.26498,2.2645,2.2645,18400000.0
2005-02-08 21:08:00,2.26421,2.26474,2.26405,2.2647,32900000.0
2005-02-08 21:09:00,2.26462,2.26471,2.26432,2.26471,44700000.0
2005-02-08 21:10:00,2.26449,2.26481,2.26427,2.26427,72800000.0
2005-02-08 21:11:00,2.26455,2.26507,2.26434,2.26434,142700000.0
2005-02-08 21:12:00,2.26484,2.26491,2.26421,2.26421,51300000.0
2005-02-08 21:13:00,2.26485,2.26485,2.26406,2.26458,122200000.0
2005-02-08 21:14:00,2.26497,2.26507,2.26455,2.26468,128000000.0
2005-02-08 21:15:00,2.26463,2.26497,2.26452,2.26478,124200000.0
2005-02-08 21:16:00,2.26482,2.26501,2.26462,2.26481,87400000.0
2005-02-08 21:17:00,2.26487,2.26489,2.26439,2.2645,162100000.0
2005-02-08 21:18:00,2.26453,2.26483,2.26402,2.26483,123500000.0
2005-02-08 21:19:00,2.26478,2.26491,2.26416,2.26482,51100000.0
2005-02-08 21:20:00,2.26479,2.26514,2.26462,2.265,243100000.0
2005-02-08 21:21:00,2.26501,2.26505,2.26393,2.26464,256200000.0
2005-02-08 21:22:00,2.26468,2.26483,2.26447,2.26468,173899998.0
2005-02-08 21:23:00,2.26464,2.26494,2.26402,2.26472,97100000.0
2005-02-08 21:24:00,2.26451,2.26493,2.26414,2.26493,62200000.0
2005-02-08 21:25:00,2.26485,2.26493,2.26415,2.26415,43000000.0
2005-02-08 21:26:00,2.26475,2.26475,2.26438,2.26464,34900000.0
2005-02-08 21:27:00,2.26462,2.26462,2.26372,2.26428,48500000.0
2005-02-08 21:28:00,2.26466,2.26482,2.26411,2.26457,109800000.0
2005-02-08 21:29:00,2.26473,2.26516,2.26466,2.26471,38700000.0
2005-02-08 21:30:00,2.26497,2.26497,2.2644,2.26495,30400000.0
2005-02-08 21:31:00,2.26493,2.26499,2.26451,2.26451,17600000.0
2005-02-08 21:32:00,2.26467,2.26467,2.26423,2.26448,179200000.0
2005-02-08 21:33:00,2.2644,2.26478,2.2639,2.26455,61100000.0
2005-02-08 21:34:00,2.26422,2.2648,2.26422,2.26462,113500000.0
2005-02-08 21:35:00,2.26474,2.26475,2.26421,2.26451,31100000.0
2005-02-08 21:36:00,2.26451,2.26472,2.2643,2.2646,45800000.0
2005-02-08 21:37:00,2.26445,2.26463,2.26368,2.26407,80800000.0
2005-02-08 21:38:00,2.26417,2.26437,2.26393,2.26437,54700000.0
2005-02-08 21:39:00,2.26426,2.26432,2.26364,2.26395,57200000.0
2005-02-08 21:40:00,2.26406,2.2642,2.26377,2.26413,39000000.0
2005-02-08 21:41:00,2.26389,2.26419,2.26385,2.26414,22000000.0
2005-02-08 21:42:00,2.26387,2.2641,2.26315,2.26372,77500000.0
2005-02-08 21:43:00,2.26366,2.26383,2.26343,2.26366,97400000.0
2005-02-08 21:44:00,2.26381,2.26381,2.26288,2.26322,105500000.0
2005-02-08 21:45:00,2.26345,2.26355,2.26315,2.26328,93200000.0
2005-02-08 21:46:00,2.26347,2.26369,2.26294,2.26354,72600000.0
2005-02-08 21:47:00,2.26328,2.26378,2.26307,2.26378,138600001.0
2005-02-08 21:48:00,2.26341,2.26356,2.26302,2.26342,29100000.0
2005-02-08 21:49:00,2.26372,2.26396,2.2631,2.26393,120400001.0
2005-02-08 21:50:00,2.26379,2.26394,2.26344,2.26374,48300000.0
2005-02-08 21:51:00,2.26388,2.26425,2.26371,2.26375,34600000.0
2005-02-08 21:52:00,2.2641,2.26436,2.26392,2.26392,129800000.0
2005-02-08 21:53:00,2.26422,2.26436,2.26395,2.26407,44800000.0
2005-02-08 21:54:00,2.26371,2.26412,2.26371,2.26406,42300001.0
2005-02-08 21:55:00,2.26376,2.26405,2.26329,2.26384,52600000.0
2005-02-08 21:56:00,2.2636,2.26384,2.26308,2.26384,42300000.0
2005-02-08 21:57:00,2.26376,2.26383,2.26361,2.26378,26700000.0
2005-02-08 21:58:00,2.26325,2.26407,2.26323,2.26407,50300000.0
2005-02-08 21:59:00,2.2643,2.26472,2.26396,2.26465,158500000.0
2005-02-08 22:00:00,2.2645,2.26489,2.26362,2.26436,89600000.0
2005-02-08 22:01:00,2.26496,2.26502,2.26459,2.2648,33000000.0
2005-02-08 22:02:00,2.26505,2.26526,2.26484,2.26488,98300001.0
2005-02-08 22:03:00,2.26504,2.26504,2.26459,2.26491,43100000.0
2005-02-08 22:04:00,2.26492,2.2652,2.26456,2.26509,99600000.0
2005-02-08 22:05:00,2.26515,2.26517,2.26489,2.26507,80000000.0
2005-02-08 22:06:00,2.26518,2.26526,2.26496,2.26496,21900000.0
2005-02-08 22:07:00,2.26506,2.2652,2.26461,2.26484,28400000.0
2005-02-08 22:08:00,2.26451,2.26517,2.26445,2.26514,23500000.0
2005-02-08 22:09:00,2.26525,2.26525,2.26502,2.26502,43700000.0
2005-02-08 22:10:00,2.26531,2.26532,2.26504,2.26504,27600000.0
2005-02-08 22:11:00,2.26532,2.26533,2.26476,2.26487,52100000.0
2005-02-08 22:12:00,2.26543,2.26546,2.26483,2.26505,60100000.0
2005-02-08 22:13:00,2.2648,2.26495,2.26453,2.26475,33200000.0
2005-02-08 22:14:00,2.26505,2.26517,2.26478,2.26517,26500000.0
2005-02-08 22:15:00,2.2648,2.2649,2.26432,2.26443,117000000.0
2005-02-08 22:16:00,2.26487,2.26487,2.26411,2.26453,137400000.0
2005-02-08 22:17:00,2.26475,2.26488,2.26454,2.26485,34200000.0
2005-02-08 22:18:00,2.26467,2.26486,2.26456,2.26478,46100000.0
2005-02-08 22:19:00,2.26487,2.26498,2.26461,2.26493,27200000.0
2005-02-08 22:20:00,2.26494,2.26494,2.26459,2.26463,31700000.0
2005-02-08 22:21:00,2.26459,2.26486,2.26459,2.26481,39400000.0
2005-02-08 22:22:00,2.2648,2.2648,2.26391,2.26451,94700000.0
2005-02-08 22:23:00,2.26447,2.26462,2.26405,2.26437,86900000.0
2005-02-08 22:24:00,2.26427,2.26444,2.26403,2.26403,22100000.0
2005-02-08 22:25:00,2.26449,2.26456,2.26425,2.26437,65200000.0
2005-02-08 22:26:00,2.26448,2.2646,2.26443,2.26443,13500000.0
2005-02-08 22:27:00,2.26466,2.26466,2.2642,2.26444,32100000.0
2005-02-08 22:28:00,2.26439,2.2645,2.26411,2.26443,32600000.0
2005-02-08 22:29:00,2.26418,2.26445,2.26388,2.26437,156400000.0
2005-02-08 22:30:00,2.26423,2.26439,2.26374,2.26439,151600000.0
2005-02-08 22:31:00,2.26437,2.26437,2.26323,2.2635,28700000.0
2005-02-08 22:32:00,2.26295,2.26419,2.26295,2.26375,47400000.0
2005-02-08 22:33:00,2.26434,2.26475,2.2642,2.26424,47600000.0
2005-02-08 22:34:00,2.26457,2.26495,2.26427,2.26475,51500000.0
2005-02-08 22:35:00,2.26446,2.26473,2.26364,2.26473,41400000.0
2005-02-08 22:36:00,2.26479,2.26526,2.26479,2.26523,24100000.0
2005-02-08 22:37:00,2.265,2.26587,2.26495,2.26574,37500000.0
2005-02-08 22:38:00,2.26575,2.26575,2.26518,2.26567,44900000.0
2005-02-08 22:39:00,2.26548,2.26584,2.26528,2.26567,45300000.0
2005-02-08 22:40:00,2.26569,2.26595,2.26542,2.26584,41300000.0
2005-02-08 22:41:00,2.26526,2.26559,2.2652,2.26535,43700000.0
2005-02-08 22:42:00,2.26539,2.26553,2.26501,2.26553,37600000.0
2005-02-08 22:43:00,2.26533,2.2655,2.26498,2.26515,112100000.0
2005-02-08 22:44:00,2.26507,2.26548,2.26507,2.26548,55300000.0
2005-02-08 22:45:00,2.26547,2.26555,2.26506,2.26509,59900000.0
2005-02-08 22:46:00,2.2649,2.26542,2.2649,2.26542,69300000.0
2005-02-08 22:47:00,2.26528,2.26547,2.26511,2.26534,42900000.0
2005-02-08 22:48:00,2.26531,2.26547,2.26511,2.26546,70600000.0
2005-02-08 22:49:00,2.26539,2.26575,2.2652,2.26544,87500000.0
2005-02-08 22:50:00,2.26589,2.26589,2.26543,2.26569,49100000.0
2005-02-08 22:51:00,2.26551,2.26568,2.26494,2.26545,78500000.0
2005-02-08 22:52:00,2.26545,2.26573,2.26524,2.26573,42200000.0
2005-02-08 22:53:00,2.2654,2.26564,2.2654,2.26564,15800000.0
2005-02-08 22:54:00,2.26532,2.26558,2.2651,2.2655,21900000.0
2005-02-08 22:55:00,2.26544,2.26552,2.2647,2.2647,46000000.0
2005-02-08 22:56:00,2.26491,2.26522,2.26491,2.26522,32200000.0
2005-02-08 22:57:00,2.26507,2.26524,2.26479,2.26517,32100000.0
2005-02-08 22:58:00,2.26465,2.26492,2.26453,2.26457,41700000.0
2005-02-08 22:59:00,2.26457,2.26485,2.26435,2.26464,30000000.0
2005-02-08 23:00:00,2.26487,2.26503,2.26459,2.26475,39200000.0
2005-02-08 23:01:00,2.26425,2.26525,2.26425,2.26525,28500000.0
2005-02-08 23:02:00,2.26475,2.26507,2.26444,2.26507,22000000.0
2005-02-08 23:03:00,2.26482,2.26486,2.26412,2.26419,22000000.0
2005-02-08 23:04:00,2.26427,2.26456,2.26408,2.26425,54200000.0
2005-02-08 23:05:00,2.26429,2.26463,2.26423,2.26455,44900000.0
2005-02-08 23:06:00,2.26464,2.26473,2.26423,2.26463,34000000.0
2005-02-08 23:07:00,2.26436,2.2646,2.26425,2.2646,21500000.0
2005-02-08 23:08:00,2.26475,2.26477,2.26416,2.26427,32200000.0
2005-02-08 23:09:00,2.26427,2.26457,2.26397,2.26457,41300000.0
2005-02-08 23:10:00,2.26458,2.26481,2.26417,2.26419,28100000.0
2005-02-08 23:11:00,2.2643,2.2646,2.26411,2.26425,45600000.0
2005-02-08 23:12:00,2.26402,2.26449,2.26402,2.26439,34600000.0
2005-02-08 23:13:00,2.26415,2.26415,2.2634,2.26404,14400000.0
2005-02-08 23:14:00,2.2639,2.26434,2.26384,2.26422,26700000.0
2005-02-08 23:15:00,2.26408,2.2644,2.26407,2.2644,51400000.0
2005-02-08 23:16:00,2.26452,2.26461,2.2636,2.26434,48200000.0
2005-02-08 23:17:00,2.26402,2.26442,2.26395,2.26435,25000000.0
2005-02-08 23:18:00,2.26423,2.26453,2.26406,2.26453,19500000.0
2005-02-08 23:19:00,2.26476,2.26476,2.26447,2.2645,23600000.0
2005-02-08 23:20:00,2.26419,2.26477,2.2639,2.26477,43600000.0
2005-02-08 23:21:00,2.26495,2.26501,2.26431,2.26458,48300000.0
2005-02-08 23:22:00,2.26492,2.26492,2.26392,2.26435,27400000.0
2005-02-08 23:23:00,2.26464,2.26484,2.26464,2.26469,29700000.0
2005-02-08 23:24:00,2.26493,2.26527,2.26487,2.26527,39400000.0
2005-02-08 23:25:00,2.26508,2.26525,2.26497,2.26513,83400000.0
2005-02-08 23:26:00,2.26525,2.26532,2.26466,2.26491,28800000.0
2005-02-08 23:27:00,2.26467,2.26501,2.26439,2.26439,42200000.0
2005-02-08 23:28:00,2.26439,2.26475,2.26404,2.26475,36900000.0
2005-02-08 23:29:00,2.26434,2.26483,2.26433,2.26483,30200000.0
2005-02-08 23:30:00,2.26458,2.26522,2.26458,2.26522,15700000.0
2005-02-08 23:31:00,2.26481,2.26493,2.26465,2.26493,17800000.0
2005-02-08 23:32:00,2.26484,2.26499,2.26439,2.26439,23900000.0
2005-02-08 23:33:00,2.26465,2.26508,2.26465,2.26485,63400000.0
2005-02-08 23:34:00,2.26492,2.26517,2.26472,2.26472,44000000.0
2005-02-08 23:35:00,2.26499,2.26517,2.26452,2.2649,50200001.0
2005-02-08 23:36:00,2.26517,2.26545,2.26508,2.2652,39900000.0
2005-02-08 23:37:00,2.26529,2.26573,2.26517,2.26573,32700000.0
2005-02-08 23:38:00,2.26564,2.26572,2.26522,2.26552,36500000.0
2005-02-08 23:39:00,2.26528,2.26544,2.26519,2.26527,34200001.0
2005-02-08 23:40:00,2.26513,2.26549,2.26509,2.26525,55200000.0
2005-02-08 23:41:00,2.2654,2.26542,2.265,2.2653,25600000.0
2005-02-08 23:42:00,2.26568,2.26568,2.26526,2.26565,48700000.0
2005-02-08 23:43:00,2.26562,2.26566,2.26516,2.26526,29900000.0
2005-02-08 23:44:00,2.26515,2.26548,2.26508,2.26519,45899999.0
2005-02-08 23:45:00,2.2652,2.26536,2.26498,2.26502,36200000.0
2005-02-08 23:46:00,2.26528,2.26531,2.26483,2.26509,48100000.0
2005-02-08 23:47:00,2.26494,2.26558,2.26494,2.26558,18700000.0
2005-02-08 23:48:00,2.26528,2.26589,2.2651,2.26587,36100000.0
2005-02-08 23:49:00,2.26556,2.26621,2.2655,2.26621,39600000.0
2005-02-08 23:50:00,2.26586,2.26613,2.26566,2.26585,50200000.0
2005-02-08 23:51:00,2.26592,2.26594,2.26557,2.26571,42100000.0
2005-02-08 23:52:00,2.26576,2.26611,2.26562,2.26601,29300000.0
2005-02-08 23:53:00,2.26544,2.26583,2.26539,2.26583,35200000.0
2005-02-08 23:54:00,2.26577,2.2659,2.26543,2.26585,17400000.0
2005-02-08 23:55:00,2.26546,2.26586,2.26546,2.26582,21600000.0
2005-02-08 23:56:00,2.26559,2.2657,2.26524,2.26524,37800000.0
2005-02-08 23:57:00,2.26585,2.26594,2.26541,2.26587,36200000.0
2005-02-08 23:58:00,2.266,2.266,2.2653,2.2653,48599999.0
2005-02-08 23:59:00,2.26537,2.26581,2.26532,2.26581,53200000.0
2005-02-09 00:00:00,2.26557,2.26579,2.26551,2.26551,36500000.0
2005-02-09 00:01:00,2.26571,2.26585,2.2654,2.2654,45100000.0
2005-02-09 00:02:00,2.26546,2.26561,2.26515,2.26515,44700000.0
2005-02-09 00:03:00,2.26523,2.26567,2.26523,2.26539,26700000.0
2005-02-09 00:04:00,2.2656,2.26562,2.26504,2.26504,16700000.0
2005-02-09 00:05:00,2.26515,2.26544,2.26506,2.26544,32300000.0
2005-02-09 00:06:00,2.26565,2.26565,2.26528,2.26545,20400000.0
2005-02-09 00:07:00,2.26544,2.26544,2.26482,2.26489,21500000.0
2005-02-09 00:08:00,2.26524,2.26537,2.26488,2.26506,34800000.0
2005-02-09 00:09:00,2.26512,2.26549,2.26475,2.26544,46100000.0
2005-02-09 00:10:00,2.2655,2.2655,2.26509,2.26545,20800000.0
2005-02-09 00:11:00,2.26529,2.26579,2.26527,2.26573,53300000.0
2005-02-09 00:12:00,2.2657,2.26586,2.26508,2.26513,45599999.0
2005-02-09 00:13:00,2.26498,2.26566,2.26484,2.2654,69900000.0
2005-02-09 00:14:00,2.26515,2.2663,2.26515,2.26622,74300000.0
2005-02-09 00:15:00,2.26616,2.2664,2.26586,2.26612,17900000.0
2005-02-09 00:16:00,2.26638,2.26638,2.26601,2.26616,37300000.0
2005-02-09 00:17:00,2.26593,2.26593,2.26515,2.26545,32500000.0
2005-02-09 00:18:00,2.26545,2.26613,2.26545,2.26607,23800000.0
2005-02-09 00:19:00,2.26601,2.26601,2.26556,2.26557,33900000.0
2005-02-09 00:20:00,2.26562,2.26578,2.26467,2.26467,26700000.0
2005-02-09 00:21:00,2.26557,2.26577,2.26541,2.26544,32300000.0
2005-02-09 00:22:00,2.26514,2.26565,2.26504,2.26565,18500000.0
2005-02-09 00:23:00,2.26566,2.26601,2.26537,2.26601,46000000.0
2005-02-09 00:24:00,2.26625,2.26638,2.26585,2.26638,42700001.0
2005-02-09 00:25:00,2.26598,2.2663,2.26586,2.2663,29300000.0
2005-02-09 00:26:00,2.26611,2.26632,2.26598,2.26605,40400000.0
2005-02-09 00:27:00,2.26533,2.266,2.26501,2.266,29500000.0
2005-02-09 00:28:00,2.26563,2.2657,2.26563,2.2657,7000000.0
2005-02-09 00:29:00,2.26581,2.26587,2.26545,2.2656,59500000.0
2005-02-09 00:30:00,2.26558,2.26596,2.26558,2.26583,20100000.0
2005-02-09 00:31:00,2.2658,2.2661,2.26574,2.2661,25100000.0
2005-02-09 00:32:00,2.26572,2.26606,2.26554,2.26606,34800000.0
2005-02-09 00:33:00,2.26619,2.26623,2.26599,2.26623,19200000.0
2005-02-09 00:34:00,2.2661,2.26626,2.26577,2.26577,39400000.0
2005-02-09 00:35:00,2.26562,2.26596,2.26527,2.26588,54000000.0
2005-02-09 00:36:00,2.26557,2.26582,2.26525,2.26582,58700000.0
2005-02-09 00:37:00,2.26554,2.26584,2.2651,2.2651,35600000.0
2005-02-09 00:38:00,2.2657,2.26585,2.26561,2.26576,49100000.0
2005-02-09 00:39:00,2.26548,2.26573,2.26525,2.26543,45400000.0
2005-02-09 00:40:00,2.26527,2.26549,2.26477,2.2649,35900000.0
2005-02-09 00:41:00,2.26509,2.26509,2.26456,2.26457,36600000.0
2005-02-09 00:42:00,2.26489,2.26489,2.26443,2.26443,41700000.0
2005-02-09 00:43:00,2.26449,2.26466,2.26444,2.26448,23800000.0
2005-02-09 00:44:00,2.26388,2.26464,2.26377,2.26464,29900000.0
2005-02-09 00:45:00,2.2649,2.265,2.26485,2.26495,22600000.0
2005-02-09 00:46:00,2.2642,2.2647,2.2642,2.26423,44800000.0
2005-02-09 00:47:00,2.26442,2.2649,2.26419,2.26419,21400000.0
2005-02-09 00:48:00,2.2646,2.26522,2.2646,2.26522,25700000.0
2005-02-09 00:49:00,2.26457,2.26497,2.26457,2.26464,36400000.0
2005-02-09 00:50:00,2.26481,2.26495,2.26445,2.26495,28400000.0
2005-02-09 00:51:00,2.2647,2.26506,2.26446,2.26506,38600000.0
2005-02-09 00:52:00,2.26487,2.26487,2.2643,2.26445,37700000.0
2005-02-09 00:53:00,2.2649,2.26505,2.2649,2.26495,43800000.0
2005-02-09 00:54:00,2.26487,2.26487,2.26452,2.26452,11200000.0
2005-02-09 00:55:00,2.26447,2.26508,2.26447,2.26495,22100000.0
2005-02-09 00:56:00,2.26454,2.2647,2.26438,2.26446,36700000.0
2005-02-09 00:57:00,2.26446,2.26473,2.26446,2.26468,20600000.0
2005-02-09 00:58:00,2.26472,2.26491,2.26423,2.26423,20200000.0
2005-02-09 00:59:00,2.26483,2.26497,2.26446,2.26493,38000000.0
2005-02-09 01:00:00,2.26467,2.265,2.26439,2.265,44500000.0
2005-02-09 01:01:00,2.2648,2.26483,2.26434,2.26438,20600000.0
2005-02-09 01:02:00,2.2647,2.2649,2.26439,2.2648,41400000.0
2005-02-09 01:03:00,2.26476,2.26478,2.26442,2.26442,34300000.0
2005-02-09 01:04:00,2.26472,2.26472,2.26413,2.26443,21600000.0
2005-02-09 01:05:00,2.26457,2.26457,2.26381,2.2639,36900000.0
2005-02-09 01:06:00,2.26449,2.26453,2.26412,2.26437,30200000.0
2005-02-09 01:07:00,2.26383,2.26474,2.26383,2.26474,27000000.0
2005-02-09 01:08:00,2.2643,2.26449,2.26404,2.26443,26500000.0
2005-02-09 01:09:00,2.26437,2.26444,2.26393,2.26393,32800000.0
2005-02-09 01:10:00,2.26395,2.26437,2.26379,2.26414,54000000.0
2005-02-09 01:11:00,2.26414,2.26437,2.26348,2.26377,36800000.0
2005-02-09 01:12:00,2.26382,2.26432,2.26363,2.26422,42000000.0
2005-02-09 01:13:00,2.26382,2.26384,2.26345,2.26364,25900000.0
2005-02-09 01:14:00,2.26356,2.26377,2.26343,2.26366,41600000.0
2005-02-09 01:15:00,2.26405,2.26429,2.26373,2.26416,27500000.0
2005-02-09 01:16:00,2.26432,2.26432,2.26358,2.26358,20600000.0
2005-02-09 01:17:00,2.26368,2.26399,2.26344,2.26351,21500000.0
2005-02-09 01:18:00,2.26355,2.26428,2.26352,2.26412,50000000.0
2005-02-09 01:19:00,2.26387,2.26387,2.26333,2.26359,26500000.0
2005-02-09 01:20:00,2.26363,2.26389,2.26337,2.26337,44300000.0
2005-02-09 01:21:00,2.26365,2.26374,2.26337,2.26344,50800000.0
2005-02-09 01:22:00,2.26288,2.26363,2.26288,2.26339,19800000.0
2005-02-09 01:23:00,2.26352,2.2636,2.2633,2.26353,38800000.0
2005-02-09 01:24:00,2.26342,2.26372,2.26322,2.26333,37600000.0
2005-02-09 01:25:00,2.26332,2.26365,2.26309,2.26341,67100000.0
2005-02-09 01:26:00,2.26354,2.26381,2.26321,2.26331,27500000.0
2005-02-09 01:27:00,2.26303,2.26378,2.26303,2.26367,51100000.0
2005-02-09 01:28:00,2.26351,2.26406,2.26351,2.26389,26000000.0
2005-02-09 01:29:00,2.26359,2.26374,2.2633,2.2633,39500000.0
2005-02-09 01:30:00,2.26349,2.26379,2.26325,2.26329,44300000.0
2005-02-09 01:31:00,2.26373,2.26411,2.26373,2.26411,25800000.0
2005-02-09 01:32:00,2.26377,2.26391,2.26323,2.2633,33900000.0
2005-02-09 01:33:00,2.26399,2.26435,2.26377,2.26435,56600000.0
2005-02-09 01:34:00,2.26383,2.26422,2.26342,2.26342,74000000.0
2005-02-09 01:35:00,2.264,2.264,2.26351,2.26359,21000000.0
2005-02-09 01:36:00,2.26378,2.26378,2.26319,2.26347,33500001.0
2005-02-09 01:37:00,2.26335,2.2639,2.26335,2.26352,22800000.0
2005-02-09 01:38:00,2.26366,2.26368,2.26343,2.26368,41900000.0
2005-02-09 01:39:00,2.26347,2.26361,2.26309,2.26361,46100000.0
2005-02-09 01:40:00,2.2637,2.2637,2.2633,2.26365,35700000.0
2005-02-09 01:41:00,2.26354,2.26354,2.26317,2.26322,53300000.0
2005-02-09 01:42:00,2.26318,2.26346,2.26318,2.26329,25300000.0
2005-02-09 01:43:00,2.26293,2.26343,2.26293,2.26333,28800000.0
2005-02-09 01:44:00,2.2631,2.26327,2.26283,2.26294,41200000.0
2005-02-09 01:45:00,2.26299,2.26315,2.26273,2.26304,45500000.0
2005-02-09 01:46:00,2.26235,2.26302,2.26223,2.26302,22400000.0
2005-02-09 01:47:00,2.26246,2.26292,2.26246,2.26292,30400000.0
2005-02-09 01:48:00,2.26319,2.26319,2.26257,2.26262,31200000.0
2005-02-09 01:49:00,2.26307,2.26307,2.2626,2.26264,22600000.0
2005-02-09 01:50:00,2.2628,2.2631,2.26251,2.2631,37600000.0
2005-02-09 01:51:00,2.2632,2.2632,2.26281,2.26282,32200000.0
2005-02-09 01:52:00,2.26263,2.26315,2.26263,2.26315,57800000.0
2005-02-09 01:53:00,2.26322,2.26347,2.26309,2.26347,32900000.0
2005-02-09 01:54:00,2.26325,2.26341,2.26293,2.26293,31200000.0
2005-02-09 01:55:00,2.26311,2.26314,2.26283,2.26314,19700000.0
2005-02-09 01:56:00,2.26285,2.26328,2.26279,2.26328,23200000.0
2005-02-09 01:57:00,2.26281,2.26326,2.26261,2.26262,43900001.0
2005-02-09 01:58:00,2.26321,2.26348,2.26321,2.26348,27400000.0
2005-02-09 01:59:00,2.26323,2.26351,2.26322,2.26349,24600000.0
2005-02-09 02:00:00,2.26397,2.26436,2.26293,2.2631,27500000.0
2005-02-09 02:01:00,2.2631,2.26397,2.2631,2.26392,35700000.0
2005-02-09 02:02:00,2.2637,2.26381,2.26344,2.26344,42800000.0
2005-02-09 02:03:00,2.2641,2.2641,2.26384,2.26388,45200000.0
2005-02-09 02:04:00,2.26375,2.26426,2.26375,2.26415,22000000.0
2005-02-09 02:05:00,2.26376,2.26418,2.26363,2.26384,49700000.0
2005-02-09 02:06:00,2.26403,2.26421,2.26374,2.26421,26200000.0
2005-02-09 02:07:00,2.26343,2.2638,2.26292,2.26292,56800000.0
2005-02-09 02:08:00,2.26337,2.26347,2.26291,2.26347,33200000.0
2005-02-09 02:09:00,2.26394,2.26394,2.26337,2.26358,27000000.0
2005-02-09 02:10:00,2.26357,2.26373,2.26316,2.26318,19300000.0
2005-02-09 02:11:00,2.26279,2.26331,2.26278,2.26305,34400000.0
2005-02-09 02:12:00,2.26317,2.26355,2.26309,2.26355,35700000.0
2005-02-09 02:13:00,2.26277,2.26344,2.26277,2.26344,19600000.0
2005-02-09 02:14:00,2.26347,2.26365,2.26338,2.26365,16400000.0
2005-02-09 02:15:00,2.26358,2.26358,2.26283,2.26283,22400000.0
2005-02-09 02:16:00,2.2624,2.26322,2.26237,2.26296,47300000.0
2005-02-09 02:17:00,2.26326,2.26328,2.26291,2.26291,23900000.0
2005-02-09 02:18:00,2.26317,2.26326,2.26284,2.26284,26500000.0
2005-02-09 02:19:00,2.2627,2.26332,2.2627,2.26324,22500000.0
2005-02-09 02:20:00,2.26336,2.26342,2.26301,2.2633,36100000.0
2005-02-09 02:21:00,2.26344,2.26368,2.26332,2.26368,22100000.0
2005-02-09 02:22:00,2.2635,2.26391,2.26334,2.26391,33500000.0
2005-02-09 02:23:00,2.26375,2.26428,2.26372,2.26422,43300000.0
2005-02-09 02:24:00,2.26385,2.26385,2.26324,2.26344,30500000.0
2005-02-09 02:25:00,2.26379,2.26386,2.26311,2.26375,32300000.0
2005-02-09 02:26:00,2.26362,2.26383,2.26338,2.26383,29200000.0
2005-02-09 02:27:00,2.26339,2.26361,2.26292,2.26361,34100000.0
2005-02-09 02:28:00,2.2636,2.26376,2.26323,2.26376,22200000.0
2005-02-09 02:29:00,2.26357,2.26391,2.26343,2.26388,44700000.0
2005-02-09 02:30:00,2.26371,2.26398,2.26349,2.26398,32200000.0
2005-02-09 02:31:00,2.26392,2.26392,2.26348,2.26388,44600000.0
2005-02-09 02:32:00,2.26317,2.26368,2.2631,2.2632,36200000.0
2005-02-09 02:33:00,2.2637,2.2637,2.26334,2.26346,31900000.0
2005-02-09 02:34:00,2.26349,2.26365,2.26338,2.26342,37400000.0
2005-02-09 02:35:00,2.26374,2.26407,2.26329,2.26329,27500000.0
2005-02-09 02:36:00,2.26398,2.26409,2.26377,2.264,26200000.0
2005-02-09 02:37:00,2.26383,2.26404,2.26358,2.26358,27000000.0
2005-02-09 02:38:00,2.26404,2.26428,2.26393,2.26393,37100000.0
2005-02-09 02:39:00,2.26398,2.26421,2.26364,2.26415,43700000.0
2005-02-09 02:40:00,2.26357,2.26371,2.26339,2.26348,34500000.0
2005-02-09 02:41:00,2.26396,2.26396,2.2633,2.2633,31800000.0
2005-02-09 02:42:00,2.26378,2.2642,2.26378,2.26395,17200000.0
2005-02-09 02:43:00,2.26328,2.26382,2.26328,2.26375,47800000.0
2005-02-09 02:44:00,2.26363,2.26396,2.26356,2.2637,35600000.0
2005-02-09 02:45:00,2.26386,2.26434,2.26377,2.26434,27100000.0
2005-02-09 02:46:00,2.26433,2.26433,2.2639,2.2639,38300000.0
2005-02-09 02:47:00,2.26404,2.26404,2.26358,2.26373,40700000.0
2005-02-09 02:48:00,2.26364,2.2638,2.26353,2.2638,22500000.0
2005-02-09 02:49:00,2.26379,2.26398,2.26375,2.26398,20600000.0
2005-02-09 02:50:00,2.26386,2.26446,2.26384,2.26439,18400000.0
2005-02-09 02:51:00,2.26421,2.26504,2.26412,2.26504,24700000.0
2005-02-09 02:52:00,2.26477,2.26477,2.26394,2.26411,53299999.0
2005-02-09 02:53:00,2.26513,2.26522,2.26462,2.26516,29400000.0
2005-02-09 02:54:00,2.26463,2.26488,2.26432,2.2646,33600000.0
2005-02-09 02:55:00,2.26473,2.26506,2.26453,2.26465,38800000.0
2005-02-09 02:56:00,2.26448,2.26455,2.26415,2.26446,37200000.0
2005-02-09 02:57:00,2.26405,2.2644,2.26392,2.2642,43200000.0
2005-02-09 02:58:00,2.26416,2.26467,2.26405,2.26467,32100000.0
2005-02-09 02:59:00,2.26494,2.26494,2.26421,2.26421,28200000.0
2005-02-09 03:00:00,2.2642,2.26542,2.2642,2.26538,23700000.0
2005-02-09 03:01:00,2.26517,2.26527,2.26479,2.26511,47599999.0
2005-02-09 03:02:00,2.26495,2.26504,2.26459,2.26459,35500000.0
2005-02-09 03:03:00,2.2641,2.26465,2.2641,2.26427,25700000.0
2005-02-09 03:04:00,2.26382,2.26478,2.26367,2.26478,45800000.0
2005-02-09 03:05:00,2.26493,2.26514,2.26382,2.26382,18400000.0
2005-02-09 03:06:00,2.26432,2.26477,2.26428,2.26444,32800000.0
2005-02-09 03:07:00,2.26491,2.26491,2.26389,2.26389,47000000.0
2005-02-09 03:08:00,2.26459,2.26472,2.26412,2.26412,17700000.0
2005-02-09 03:09:00,2.26397,2.26447,2.26345,2.26447,17300000.0
2005-02-09 03:10:00,2.26485,2.26486,2.26412,2.26412,11800000.0
2005-02-09 03:11:00,2.26469,2.26477,2.26437,2.26451,25100000.0
2005-02-09 03:12:00,2.26455,2.26455,2.26418,2.2645,27600000.0
2005-02-09 03:13:00,2.264,2.26473,2.26397,2.26417,43200000.0
2005-02-09 03:14:00,2.26437,2.26458,2.26384,2.26384,24800000.0
2005-02-09 03:15:00,2.26428,2.26455,2.26428,2.26453,33800000.0
2005-02-09 03:16:00,2.26484,2.26497,2.26446,2.26458,33000000.0
2005-02-09 03:17:00,2.26473,2.26502,2.26437,2.26502,40000000.0
2005-02-09 03:18:00,2.26479,2.26481,2.26411,2.26411,10200000.0
2005-02-09 03:19:00,2.26443,2.26475,2.26402,2.26449,38400000.0
2005-02-09 03:20:00,2.26458,2.26462,2.26438,2.26457,31200000.0
2005-02-09 03:21:00,2.26445,2.26477,2.26406,2.2647,44600000.0
2005-02-09 03:22:00,2.2644,2.2646,2.26392,2.2646,53600000.0
2005-02-09 03:23:00,2.2644,2.26466,2.2642,2.2642,38600000.0
2005-02-09 03:24:00,2.26426,2.26458,2.26413,2.26454,38100000.0
2005-02-09 03:25:00,2.26398,2.26439,2.26398,2.26427,29200000.0
2005-02-09 03:26:00,2.26432,2.26482,2.26432,2.26482,22800000.0
2005-02-09 03:27:00,2.26422,2.26458,2.26422,2.2644,15100000.0
2005-02-09 03:28:00,2.2645,2.26496,2.26427,2.26458,39900000.0
2005-02-09 03:29:00,2.26393,2.26459,2.26378,2.26459,41000000.0
2005-02-09 03:30:00,2.26456,2.26507,2.26435,2.26507,33000000.0
2005-02-09 03:31:00,2.2648,2.26497,2.26451,2.26475,35200000.0
2005-02-09 03:32:00,2.26488,2.26567,2.26485,2.26539,41500000.0
2005-02-09 03:33:00,2.26498,2.26525,2.2645,2.2645,31900000.0
2005-02-09 03:34:00,2.265,2.2654,2.26497,2.2654,22100000.0
2005-02-09 03:35:00,2.26491,2.26537,2.2648,2.2648,21200000.0
2005-02-09 03:36:00,2.26504,2.26521,2.26475,2.26475,29400000.0
2005-02-09 03:37:00,2.26469,2.26518,2.26465,2.26518,21600000.0
2005-02-09 03:38:00,2.26497,2.2652,2.26478,2.26482,27000000.0
2005-02-09 03:39:00,2.26499,2.26517,2.26469,2.26491,53300000.0
2005-02-09 03:40:00,2.26448,2.26509,2.26432,2.26509,55900000.0
2005-02-09 03:41:00,2.26493,2.26529,2.26491,2.26505,49800000.0
2005-02-09 03:42:00,2.26517,2.26517,2.26469,2.26498,46000000.0
2005-02-09 03:43:00,2.26465,2.26495,2.26458,2.26495,31800000.0
2005-02-09 03:44:00,2.26453,2.2649,2.26427,2.2649,53500000.0
2005-02-09 03:45:00,2.26445,2.26487,2.26419,2.26487,41100000.0
2005-02-09 03:46:00,2.26436,2.26495,2.26421,2.26495,73900000.0
2005-02-09 03:47:00,2.26484,2.26519,2.26476,2.26501,37100000.0
2005-02-09 03:48:00,2.26463,2.26498,2.26439,2.26498,43600000.0
2005-02-09 03:49:00,2.26436,2.26483,2.26418,2.26483,19800000.0
2005-02-09 03:50:00,2.2645,2.26527,2.2645,2.26519,17300000.0
2005-02-09 03:51:00,2.26508,2.26525,2.26492,2.26511,26200000.0
2005-02-09 03:52:00,2.26498,2.26516,2.26488,2.26498,41200000.0
2005-02-09 03:53:00,2.26471,2.26498,2.26471,2.26498,46500000.0
2005-02-09 03:54:00,2.26454,2.26478,2.26416,2.26478,46600000.0
2005-02-09 03:55:00,2.26485,2.26501,2.26441,2.26501,33900000.0
2005-02-09 03:56:00,2.26439,2.26508,2.26439,2.26471,19900000.0
2005-02-09 03:57:00,2.26459,2.2651,2.2644,2.2651,48900000.0
2005-02-09 03:58:00,2.26489,2.26518,2.26475,2.26518,52600000.0
2005-02-09 03:59:00,2.26559,2.26559,2.26464,2.26474,37200000.0
2005-02-09 04:00:00,2.26521,2.26563,2.26516,2.26539,21600000.0
2005-02-09 04:01:00,2.2652,2.26568,2.2652,2.2653,14500000.0
2005-02-09 04:02:00,2.26499,2.26545,2.26487,2.2654,24000000.0
2005-02-09 04:03:00,2.26527,2.26583,2.2652,2.26569,28400000.0
2005-02-09 04:04:00,2.26528,2.26574,2.26528,2.26551,18800000.0
2005-02-09 04:05:00,2.26501,2.26553,2.26498,2.26525,48500001.0
2005-02-09 04:06:00,2.26504,2.26529,2.265,2.265,20800000.0
2005-02-09 04:07:00,2.26542,2.26557,2.26532,2.2655,30600000.0
2005-02-09 04:08:00,2.26538,2.26546,2.26527,2.26535,31200000.0
2005-02-09 04:09:00,2.26506,2.26569,2.26506,2.2656,28200000.0
2005-02-09 04:10:00,2.26561,2.26577,2.2654,2.2654,20600000.0
2005-02-09 04:11:00,2.26531,2.2656,2.26517,2.26557,59900000.0
2005-02-09 04:12:00,2.26535,2.26576,2.26535,2.26568,47300000.0
2005-02-09 04:13:00,2.26521,2.26564,2.26521,2.26546,30400000.0
2005-02-09 04:14:00,2.26564,2.26568,2.26543,2.26543,10300000.0
2005-02-09 04:15:00,2.26559,2.26566,2.26539,2.26546,33700000.0
2005-02-09 04:16:00,2.26549,2.26553,2.26513,2.26532,24900000.0
2005-02-09 04:17:00,2.26551,2.26551,2.26479,2.26503,58800000.0
2005-02-09 04:18:00,2.26518,2.26521,2.26487,2.26487,42700000.0
2005-02-09 04:19:00,2.26505,2.26522,2.26502,2.26504,42900000.0
2005-02-09 04:20:00,2.26508,2.26553,2.26508,2.2655,13600000.0
2005-02-09 04:21:00,2.26532,2.26551,2.26495,2.26495,35100000.0
2005-02-09 04:22:00,2.26536,2.26565,2.26536,2.26565,47200000.0
2005-02-09 04:23:00,2.26562,2.2657,2.26562,2.2657,44900000.0
2005-02-09 04:24:00,2.26569,2.26569,2.26507,2.26528,47700000.0
2005-02-09 04:25:00,2.26577,2.26577,2.26557,2.2656,39800000.0
2005-02-09 04:26:00,2.26554,2.26578,2.2653,2.26578,37300000.0
2005-02-09 04:27:00,2.26569,2.26569,2.2654,2.26547,24200000.0
2005-02-09 04:28:00,2.26553,2.26561,2.26526,2.26543,22300000.0
2005-02-09 04:29:00,2.26531,2.26538,2.2651,2.26528,30400000.0
2005-02-09 04:30:00,2.26531,2.26554,2.26523,2.26542,54800000.0
2005-02-09 04:31:00,2.26506,2.26548,2.26496,2.26532,25900000.0
2005-02-09 04:32:00,2.26515,2.26536,2.26483,2.26536,22600000.0
2005-02-09 04:33:00,2.2653,2.26558,2.26513,2.26515,49700000.0
2005-02-09 04:34:00,2.26554,2.26554,2.26537,2.26541,36400000.0
2005-02-09 04:35:00,2.26501,2.26545,2.26491,2.26545,33700000.0
2005-02-09 04:36:00,2.26562,2.26562,2.26542,2.26554,18200000.0
2005-02-09 04:37:00,2.26556,2.26567,2.26522,2.26546,29100000.0
2005-02-09 04:38:00,2.26529,2.26542,2.26513,2.2654,33000000.0
2005-02-09 04:39:00,2.26509,2.26556,2.26509,2.2655,11200000.0
2005-02-09 04:40:00,2.26511,2.26563,2.26501,2.26563,31700000.0
2005-02-09 04:41:00,2.26537,2.26555,2.26517,2.26528,37700000.0
2005-02-09 04:42:00,2.26527,2.26556,2.26513,2.26532,34300000.0
2005-02-09 04:43:00,2.26572,2.26579,2.26513,2.26513,27500000.0
2005-02-09 04:44:00,2.26531,2.26547,2.26517,2.26539,35000000.0
2005-02-09 04:45:00,2.26547,2.26549,2.26517,2.26517,27900000.0
2005-02-09 04:46:00,2.26545,2.26545,2.26507,2.26507,29600000.0
2005-02-09 04:47:00,2.26537,2.26555,2.2651,2.26523,30900000.0
2005-02-09 04:48:00,2.26494,2.26556,2.26494,2.26537,26500000.0
2005-02-09 04:49:00,2.26558,2.26558,2.2653,2.26546,49499999.0
2005-02-09 04:50:00,2.26508,2.26569,2.26501,2.26568,35000000.0
2005-02-09 04:51:00,2.26513,2.2658,2.26513,2.2658,24900000.0
2005-02-09 04:52:00,2.26549,2.2656,2.26518,2.26518,20800000.0
2005-02-09 04:53:00,2.26521,2.2657,2.26506,2.2657,26200000.0
2005-02-09 04:54:00,2.26551,2.26558,2.26512,2.26512,25600000.0
2005-02-09 04:55:00,2.26554,2.26563,2.26515,2.26553,30300000.0
2005-02-09 04:56:00,2.26498,2.26534,2.26498,2.26515,32000000.0
2005-02-09 04:57:00,2.2652,2.26531,2.26483,2.26503,39400000.0
2005-02-09 04:58:00,2.26502,2.26565,2.26502,2.26559,26700000.0
2005-02-09 04:59:00,2.26572,2.26597,2.26521,2.26551,29100000.0
2005-02-09 05:00:00,2.26563,2.26583,2.26518,2.26583,40700000.0
2005-02-09 05:01:00,2.2654,2.26592,2.26534,2.26573,39400000.0
2005-02-09 05:02:00,2.26591,2.26591,2.26557,2.26576,32800000.0
2005-02-09 05:03:00,2.26554,2.26581,2.26536,2.26554,43800000.0
2005-02-09 05:04:00,2.26571,2.26595,2.26534,2.26561,28500000.0
2005-02-09 05:05:00,2.26573,2.26587,2.2655,2.2655,35600000.0
2005-02-09 05:06:00,2.26581,2.26613,2.2657,2.26613,46000000.0
2005-02-09 05:07:00,2.26564,2.26601,2.2655,2.2657,53800000.0
2005-02-09 05:08:00,2.26586,2.26597,2.26558,2.26583,33200000.0
2005-02-09 05:09:00,2.2659,2.26598,2.26576,2.26598,36700000.0
2005-02-09 05:10:00,2.26553,2.26583,2.26513,2.26583,27100000.0
2005-02-09 05:11:00,2.2655,2.26596,2.26538,2.26596,48000000.0
2005-02-09 05:12:00,2.26571,2.26601,2.2655,2.26573,19100000.0
2005-02-09 05:13:00,2.26588,2.2662,2.26567,2.2662,31800000.0
2005-02-09 05:14:00,2.26599,2.26623,2.26572,2.26572,34000000.0
2005-02-09 05:15:00,2.26589,2.2661,2.26584,2.2661,33900000.0
2005-02-09 05:16:00,2.26575,2.26613,2.26562,2.26613,36300000.0
2005-02-09 05:17:00,2.26567,2.2658,2.26526,2.26532,35300000.0
2005-02-09 05:18:00,2.26576,2.26602,2.2655,2.26602,44900000.0
2005-02-09 05:19:00,2.26607,2.26607,2.26563,2.2658,79300000.0
2005-02-09 05:20:00,2.26575,2.26613,2.26549,2.26613,35700000.0
2005-02-09 05:21:00,2.2655,2.266,2.26528,2.266,25400000.0
2005-02-09 05:22:00,2.26557,2.26557,2.26521,2.2655,28000000.0
2005-02-09 05:23:00,2.26535,2.26618,2.26535,2.26614,19600000.0
2005-02-09 05:24:00,2.26585,2.26598,2.26569,2.26577,28600000.0
2005-02-09 05:25:00,2.26538,2.26593,2.26538,2.26565,37200000.0
2005-02-09 05:26:00,2.26509,2.26601,2.26509,2.26581,35300000.0
2005-02-09 05:27:00,2.26588,2.26593,2.26536,2.26577,42199999.0
2005-02-09 05:28:00,2.26584,2.26599,2.26574,2.26579,17100000.0
2005-02-09 05:29:00,2.26588,2.266,2.26536,2.26536,35600000.0
2005-02-09 05:30:00,2.26582,2.26599,2.26551,2.26594,37300000.0
2005-02-09 05:31:00,2.26592,2.2661,2.26529,2.26529,23900000.0
2005-02-09 05:32:00,2.26582,2.2661,2.26547,2.26589,63000001.0
2005-02-09 05:33:00,2.26596,2.26596,2.2655,2.26585,34700000.0
2005-02-09 05:34:00,2.26558,2.26595,2.26544,2.26595,32800000.0
2005-02-09 05:35:00,2.26607,2.26607,2.26564,2.26606,16400000.0
2005-02-09 05:36:00,2.26607,2.2661,2.26574,2.2661,39500000.0
2005-02-09 05:37:00,2.26583,2.2663,2.26583,2.2663,26300000.0
2005-02-09 05:38:00,2.2657,2.26604,2.2657,2.26604,23200000.0
2005-02-09 05:39:00,2.26559,2.26611,2.2655,2.26589,31700000.0
2005-02-09 05:40:00,2.26612,2.26674,2.2659,2.2659,27400000.0
2005-02-09 05:41:00,2.26538,2.26585,2.26525,2.26585,32200000.0
2005-02-09 05:42:00,2.2657,2.2663,2.2657,2.26617,37200000.0
2005-02-09 05:43:00,2.26556,2.26626,2.26556,2.26626,20500000.0
2005-02-09 05:44:00,2.2662,2.2662,2.26563,2.26573,31400000.0
2005-02-09 05:45:00,2.26554,2.26604,2.26554,2.26604,21200000.0
2005-02-09 05:46:00,2.26593,2.266,2.26542,2.26555,39800000.0
2005-02-09 05:47:00,2.26572,2.26586,2.26546,2.26552,31700000.0
2005-02-09 05:48:00,2.26595,2.26644,2.2656,2.26644,29900000.0
2005-02-09 05:49:00,2.26617,2.26624,2.26596,2.26623,39100000.0
2005-02-09 05:50:00,2.26601,2.26604,2.26581,2.26595,25100000.0
2005-02-09 05:51:00,2.26622,2.26622,2.26587,2.26617,14300000.0
2005-02-09 05:52:00,2.26644,2.26655,2.26613,2.26613,32600000.0
2005-02-09 05:53:00,2.26639,2.26657,2.26578,2.2658,32000000.0
2005-02-09 05:54:00,2.26595,2.2665,2.26586,2.2665,30800000.0
2005-02-09 05:55:00,2.26626,2.26661,2.26606,2.26625,35700000.0
2005-02-09 05:56:00,2.2664,2.2664,2.26604,2.26605,16700000.0
2005-02-09 05:57:00,2.26654,2.26667,2.26634,2.26644,51800000.0
2005-02-09 05:58:00,2.26672,2.26695,2.26672,2.26672,34400000.0
2005-02-09 05:59:00,2.26673,2.26673,2.26614,2.26614,28100000.0
2005-02-09 06:00:00,2.26604,2.26639,2.26601,2.26614,46200000.0
2005-02-09 06:01:00,2.26648,2.2667,2.26608,2.2667,23200000.0
2005-02-09 06:02:00,2.2664,2.26653,2.26595,2.26595,32800000.0
2005-02-09 06:03:00,2.26648,2.26679,2.26639,2.26654,33800000.0
2005-02-09 06:04:00,2.26644,2.26673,2.26632,2.26659,37300000.0
2005-02-09 06:05:00,2.266,2.2665,2.266,2.26612,14100000.0
2005-02-09 06:06:00,2.26618,2.26662,2.26594,2.26594,34400000.0
2005-02-09 06:07:00,2.26654,2.26683,2.26642,2.26661,27100000.0
2005-02-09 06:08:00,2.26687,2.26687,2.26621,2.26621,33100000.0
2005-02-09 06:09:00,2.2668,2.2668,2.26617,2.26653,47900000.0
2005-02-09 06:10:00,2.26597,2.26628,2.26571,2.26616,48600000.0
2005-02-09 06:11:00,2.26652,2.26652,2.266,2.26613,15000000.0
2005-02-09 06:12:00,2.26574,2.26608,2.26541,2.26572,19700000.0
2005-02-09 06:13:00,2.26659,2.26659,2.26637,2.26659,19000000.0
2005-02-09 06:14:00,2.26673,2.26673,2.26637,2.26637,25000000.0
2005-02-09 06:15:00,2.26643,2.26643,2.26576,2.26633,28700000.0
2005-02-09 06:16:00,2.26677,2.26677,2.26589,2.26629,57700000.0
2005-02-09 06:17:00,2.26632,2.26643,2.26576,2.26641,27100000.0
2005-02-09 06:18:00,2.26606,2.26664,2.26606,2.26664,20500000.0
2005-02-09 06:19:00,2.26615,2.26642,2.26578,2.26578,37200000.0
2005-02-09 06:20:00,2.26553,2.26628,2.26553,2.26628,29300000.0
2005-02-09 06:21:00,2.26633,2.26658,2.26617,2.26652,38800000.0
2005-02-09 06:22:00,2.26646,2.26659,2.26602,2.26655,34800000.0
2005-02-09 06:23:00,2.26654,2.26654,2.26586,2.26586,63100001.0
2005-02-09 06:24:00,2.26612,2.26633,2.2659,2.26628,38300000.0
2005-02-09 06:25:00,2.26621,2.26645,2.26601,2.26601,15600000.0
2005-02-09 06:26:00,2.26663,2.26687,2.26606,2.26606,34400000.0
2005-02-09 06:27:00,2.26648,2.2666,2.26595,2.26595,29200000.0
2005-02-09 06:28:00,2.26647,2.26647,2.26599,2.26599,17900000.0
2005-02-09 06:29:00,2.26574,2.2663,2.26563,2.2663,31700000.0
2005-02-09 06:30:00,2.26659,2.26661,2.26633,2.26645,41200000.0
2005-02-09 06:31:00,2.26609,2.26663,2.26605,2.26636,47100000.0
2005-02-09 06:32:00,2.26651,2.26685,2.26604,2.26685,37100000.0
2005-02-09 06:33:00,2.26654,2.26665,2.26633,2.26665,45600000.0
2005-02-09 06:34:00,2.2667,2.26706,2.2667,2.26697,31700000.0
2005-02-09 06:35:00,2.26693,2.26693,2.26658,2.2668,27600000.0
2005-02-09 06:36:00,2.26679,2.26687,2.26657,2.26678,42900000.0
2005-02-09 06:37:00,2.26667,2.26679,2.26618,2.26679,19100000.0
2005-02-09 06:38:00,2.26646,2.26703,2.26641,2.26667,52800000.0
2005-02-09 06:39:00,2.26681,2.26689,2.2664,2.26688,53800000.0
2005-02-09 06:40:00,2.26645,2.26677,2.26629,2.26675,30800000.0
2005-02-09 06:41:00,2.26666,2.26669,2.26629,2.2664,33100000.0
2005-02-09 06:42:00,2.26681,2.26702,2.26678,2.26678,23100000.0
2005-02-09 06:43:00,2.26662,2.26791,2.26658,2.26784,54400000.0
2005-02-09 06:44:00,2.26826,2.2683,2.26796,2.26825,43400000.0
2005-02-09 06:45:00,2.26807,2.26845,2.26807,2.26834,37800000.0
2005-02-09 06:46:00,2.26847,2.26858,2.268,2.2684,38500000.0
2005-02-09 06:47:00,2.2683,2.26851,2.26813,2.26848,27000000.0
2005-02-09 06:48:00,2.26852,2.26852,2.26789,2.26811,38000000.0
2005-02-09 06:49:00,2.26792,2.2683,2.26792,2.26804,38100000.0
2005-02-09 06:50:00,2.26796,2.26803,2.26751,2.26803,35700000.0
2005-02-09 06:51:00,2.26854,2.26863,2.268,2.26829,35800000.0
2005-02-09 06:52:00,2.26828,2.26839,2.26803,2.26819,49800000.0
2005-02-09 06:53:00,2.26845,2.26875,2.26826,2.2683,41300000.0
2005-02-09 06:54:00,2.26865,2.26871,2.26824,2.26824,28100000.0
2005-02-09 06:55:00,2.26779,2.26839,2.2677,2.26814,27700000.0
2005-02-09 06:56:00,2.26804,2.26818,2.26776,2.26811,27600000.0
2005-02-09 06:57:00,2.26786,2.26835,2.26765,2.268,49300000.0
2005-02-09 06:58:00,2.26742,2.26814,2.26729,2.26777,36500000.0
2005-02-09 06:59:00,2.26765,2.26799,2.26746,2.26759,44400000.0
2005-02-09 07:00:00,2.26747,2.26776,2.26738,2.26738,35200000.0
2005-02-09 07:01:00,2.2672,2.26768,2.267,2.26741,43000000.0
2005-02-09 07:02:00,2.26735,2.26751,2.26714,2.26746,24000000.0
2005-02-09 07:03:00,2.26707,2.26752,2.26689,2.26735,46300000.0
2005-02-09 07:04:00,2.26716,2.26739,2.26682,2.26682,40200000.0
2005-02-09 07:05:00,2.26734,2.26734,2.267,2.26727,62700000.0
2005-02-09 07:06:00,2.26717,2.26736,2.26686,2.26712,45400000.0
2005-02-09 07:07:00,2.26684,2.2674,2.26684,2.26692,44900001.0
2005-02-09 07:08:00,2.26725,2.2673,2.26696,2.2671,40200000.0
2005-02-09 07:09:00,2.26703,2.26748,2.26703,2.26726,35500000.0
2005-02-09 07:10:00,2.26636,2.26733,2.26636,2.26724,29200000.0
2005-02-09 07:11:00,2.26682,2.26682,2.26647,2.26647,12200000.0
2005-02-09 07:12:00,2.26641,2.26702,2.26626,2.26702,20900000.0
2005-02-09 07:13:00,2.26713,2.26727,2.267,2.267,37400000.0
2005-02-09 07:14:00,2.26717,2.26752,2.26706,2.2674,46800000.0
2005-02-09 07:15:00,2.26734,2.26793,2.26734,2.26761,26000000.0
2005-02-09 07:16:00,2.26764,2.26782,2.2671,2.26726,59500000.0
2005-02-09 07:17:00,2.26683,2.26759,2.2668,2.2671,44100000.0
2005-02-09 07:18:00,2.26758,2.26765,2.26721,2.2673,30100000.0
2005-02-09 07:19:00,2.26718,2.26768,2.26706,2.26768,47599999.0
2005-02-09 07:20:00,2.26745,2.26745,2.26632,2.26673,30300000.0
2005-02-09 07:21:00,2.2665,2.2668,2.26614,2.2668,28500000.0
2005-02-09 07:22:00,2.26699,2.26749,2.26682,2.26682,52600000.0
2005-02-09 07:23:00,2.26717,2.26728,2.26654,2.26655,19900000.0
2005-02-09 07:24:00,2.26663,2.26722,2.2664,2.26684,49500000.0
2005-02-09 07:25:00,2.26693,2.26726,2.26651,2.26685,32700000.0
2005-02-09 07:26:00,2.26692,2.267,2.26655,2.26664,24200000.0
2005-02-09 07:27:00,2.26628,2.26728,2.26628,2.26694,29600000.0
2005-02-09 07:28:00,2.26647,2.26662,2.26607,2.26662,44000000.0
2005-02-09 07:29:00,2.26651,2.26675,2.26643,2.26643,52800000.0
2005-02-09 07:30:00,2.26678,2.26697,2.26669,2.26675,27700000.0
2005-02-09 07:31:00,2.26633,2.26655,2.2659,2.2659,49800000.0
2005-02-09 07:32:00,2.26613,2.26646,2.26592,2.26627,45100000.0
2005-02-09 07:33:00,2.26631,2.26647,2.26583,2.26647,35800000.0
2005-02-09 07:34:00,2.26632,2.26653,2.26592,2.2661,35400000.0
2005-02-09 07:35:00,2.26653,2.26677,2.26619,2.26655,41300000.0
2005-02-09 07:36:00,2.26619,2.26691,2.26619,2.26665,23500000.0
2005-02-09 07:37:00,2.26669,2.26683,2.26618,2.26667,37200000.0
2005-02-09 07:38:00,2.26673,2.26752,2.26673,2.26737,24300000.0
2005-02-09 07:39:00,2.26656,2.26731,2.26647,2.26731,17600000.0
2005-02-09 07:40:00,2.26716,2.26751,2.26701,2.26738,45800000.0
2005-02-09 07:41:00,2.26792,2.26797,2.26728,2.26777,27800000.0
2005-02-09 07:42:00,2.26807,2.26821,2.26769,2.26803,48800000.0
2005-02-09 07:43:00,2.26781,2.26854,2.26781,2.26854,28300000.0
2005-02-09 07:44:00,2.26867,2.2692,2.26867,2.26884,54600000.0
2005-02-09 07:45:00,2.2684,2.26896,2.2681,2.2681,35800000.0
2005-02-09 07:46:00,2.26795,2.26852,2.26764,2.26852,37400000.0
2005-02-09 07:47:00,2.26853,2.26853,2.26787,2.26793,31000000.0
2005-02-09 07:48:00,2.26827,2.26845,2.26802,2.26845,36700000.0
2005-02-09 07:49:00,2.26835,2.26837,2.26768,2.26798,27600000.0
2005-02-09 07:50:00,2.26827,2.26828,2.26767,2.26803,57300000.0
2005-02-09 07:51:00,2.26781,2.268,2.26774,2.2679,28400000.0
2005-02-09 07:52:00,2.26829,2.26861,2.2681,2.26844,45000000.0
2005-02-09 07:53:00,2.2683,2.26849,2.26778,2.26821,41800000.0
2005-02-09 07:54:00,2.26814,2.26825,2.26764,2.26795,45699999.0
2005-02-09 07:55:00,2.26816,2.26865,2.26794,2.26815,35900000.0
2005-02-09 07:56:00,2.2686,2.26884,2.26825,2.26872,58700001.0
2005-02-09 07:57:00,2.26905,2.26917,2.26874,2.26884,60600000.0
2005-02-09 07:58:00,2.26871,2.26914,2.26827,2.26827,61600000.0
2005-02-09 07:59:00,2.26786,2.26856,2.2678,2.26817,38200000.0
2005-02-09 08:00:00,2.2684,2.26856,2.26787,2.26811,41000000.0
2005-02-09 08:01:00,2.26737,2.26838,2.26737,2.26834,53900000.0
2005-02-09 08:02:00,2.26832,2.26833,2.26759,2.26759,21200000.0
2005-02-09 08:03:00,2.26771,2.26803,2.26756,2.26776,41700000.0
2005-02-09 08:04:00,2.26777,2.26795,2.26734,2.26792,44300000.0
2005-02-09 08:05:00,2.26811,2.26836,2.26771,2.26773,42400000.0
2005-02-09 08:06:00,2.26797,2.26799,2.26721,2.26735,67500000.0
2005-02-09 08:07:00,2.2671,2.26784,2.26697,2.26765,37400000.0
2005-02-09 08:08:00,2.26795,2.26803,2.26723,2.26743,29300000.0
2005-02-09 08:09:00,2.26751,2.2677,2.26725,2.26726,40600000.0
2005-02-09 08:10:00,2.26693,2.26777,2.26693,2.26772,38600000.0
2005-02-09 08:11:00,2.26802,2.26813,2.26712,2.26765,51100000.0
2005-02-09 08:12:00,2.26755,2.26768,2.26694,2.2672,46200000.0
2005-02-09 08:13:00,2.26737,2.26737,2.26691,2.26698,37000000.0
2005-02-09 08:14:00,2.26738,2.26752,2.26702,2.26706,35000000.0
2005-02-09 08:15:00,2.26736,2.26745,2.26704,2.26745,27500000.0
2005-02-09 08:16:00,2.2669,2.26742,2.26674,2.26734,59100000.0
2005-02-09 08:17:00,2.26743,2.26767,2.26726,2.2674,54700000.0
2005-02-09 08:18:00,2.26715,2.26728,2.26675,2.26681,40900000.0
2005-02-09 08:19:00,2.26653,2.26706,2.26637,2.26692,46700000.0
2005-02-09 08:20:00,2.26654,2.26692,2.26645,2.26672,54200000.0
2005-02-09 08:21:00,2.26659,2.26685,2.26655,2.26672,44400001.0
2005-02-09 08:22:00,2.2664,2.26654,2.26611,2.26635,42100000.0
2005-02-09 08:23:00,2.26639,2.26639,2.26559,2.26572,33300000.0
2005-02-09 08:24:00,2.26546,2.26606,2.26544,2.2659,33600000.0
2005-02-09 08:25:00,2.26571,2.26614,2.26553,2.26614,33600000.0
2005-02-09 08:26:00,2.26627,2.2663,2.26539,2.26539,33200000.0
2005-02-09 08:27:00,2.26534,2.26581,2.26534,2.26566,35300000.0
2005-02-09 08:28:00,2.26552,2.26566,2.26533,2.26545,37800000.0
2005-02-09 08:29:00,2.26522,2.26555,2.26494,2.26517,24100000.0
2005-02-09 08:30:00,2.26574,2.26598,2.26513,2.26528,30200000.0
2005-02-09 08:31:00,2.26518,2.2656,2.26486,2.26525,39500000.0
2005-02-09 08:32:00,2.26532,2.26538,2.26495,2.26521,35900000.0
2005-02-09 08:33:00,2.26542,2.26542,2.26453,2.2649,50600000.0
2005-02-09 08:34:00,2.26523,2.26556,2.26519,2.26556,50300000.0
2005-02-09 08:35:00,2.26557,2.26575,2.26542,2.26551,53600000.0
2005-02-09 08:36:00,2.2652,2.2656,2.26492,2.2656,31200000.0
2005-02-09 08:37:00,2.26532,2.26559,2.26524,2.26527,39600000.0
2005-02-09 08:38:00,2.26531,2.26543,2.26504,2.26534,32600000.0
2005-02-09 08:39:00,2.26539,2.26585,2.26539,2.26563,23900000.0
2005-02-09 08:40:00,2.26551,2.26557,2.26513,2.26539,33300000.0
2005-02-09 08:41:00,2.26522,2.26548,2.26431,2.26473,44900000.0
2005-02-09 08:42:00,2.26518,2.26542,2.26498,2.26507,53700000.0
2005-02-09 08:43:00,2.26511,2.26539,2.26461,2.26503,33600000.0
2005-02-09 08:44:00,2.26477,2.26517,2.2645,2.26517,52700000.0
2005-02-09 08:45:00,2.26527,2.26555,2.26514,2.26523,48100000.0
2005-02-09 08:46:00,2.2651,2.26525,2.26489,2.26505,21400000.0
2005-02-09 08:47:00,2.26544,2.26548,2.26482,2.2649,30500000.0
2005-02-09 08:48:00,2.26478,2.26535,2.26477,2.26526,36200000.0
2005-02-09 08:49:00,2.2653,2.26532,2.26438,2.2644,37400000.0
2005-02-09 08:50:00,2.26421,2.26467,2.26421,2.26448,29900000.0
2005-02-09 08:51:00,2.26474,2.26498,2.26424,2.26424,39200000.0
2005-02-09 08:52:00,2.26463,2.26496,2.26463,2.2649,41000000.0
2005-02-09 08:53:00,2.26492,2.26494,2.26443,2.2646,34200000.0
2005-02-09 08:54:00,2.26452,2.26469,2.2642,2.2642,36000000.0
2005-02-09 08:55:00,2.26433,2.26441,2.26405,2.26435,21600000.0
2005-02-09 08:56:00,2.26446,2.26485,2.26446,2.26462,27100000.0
2005-02-09 08:57:00,2.26452,2.26463,2.26425,2.26434,46900000.0
2005-02-09 08:58:00,2.26436,2.26441,2.26413,2.26435,25500000.0
2005-02-09 08:59:00,2.26442,2.26472,2.26415,2.26472,59200000.0
2005-02-09 09:00:00,2.26474,2.26504,2.26462,2.26494,40900001.0
2005-02-09 09:01:00,2.26515,2.26529,2.26487,2.26516,36900000.0
2005-02-09 09:02:00,2.26523,2.2657,2.26516,2.26522,33200000.0
2005-02-09 09:03:00,2.2655,2.26557,2.26477,2.26529,29600000.0
2005-02-09 09:04:00,2.26568,2.26568,2.265,2.26555,30000000.0
2005-02-09 09:05:00,2.2652,2.26562,2.26505,2.26562,28300000.0
2005-02-09 09:06:00,2.2652,2.26566,2.2652,2.26555,41700000.0
2005-02-09 09:07:00,2.26564,2.26572,2.26516,2.26547,42900000.0
2005-02-09 09:08:00,2.26528,2.26561,2.26508,2.26524,35400000.0
2005-02-09 09:09:00,2.26493,2.26553,2.26435,2.26553,35200000.0
2005-02-09 09:10:00,2.26566,2.26583,2.26534,2.26576,32600000.0
2005-02-09 09:11:00,2.26597,2.26614,2.26553,2.26572,39700000.0
2005-02-09 09:12:00,2.26591,2.26606,2.26557,2.26565,38300000.0
2005-02-09 09:13:00,2.26577,2.26577,2.26499,2.26546,50600000.0
2005-02-09 09:14:00,2.26598,2.26635,2.26552,2.2657,45400000.0
2005-02-09 09:15:00,2.26573,2.266,2.26559,2.26597,28200000.0
2005-02-09 09:16:00,2.26518,2.26588,2.26513,2.26551,31400000.0
2005-02-09 09:17:00,2.26541,2.26541,2.26505,2.2653,21200000.0
2005-02-09 09:18:00,2.26523,2.26554,2.26523,2.26542,54300000.0
2005-02-09 09:19:00,2.26533,2.26569,2.26525,2.26558,21700000.0
2005-02-09 09:20:00,2.26538,2.26556,2.26517,2.26556,28500000.0
2005-02-09 09:21:00,2.26575,2.26592,2.26518,2.26535,43800000.0
2005-02-09 09:22:00,2.26526,2.26552,2.265,2.26523,38700000.0
2005-02-09 09:23:00,2.26516,2.26517,2.26455,2.26478,19800000.0
2005-02-09 09:24:00,2.26493,2.26504,2.26475,2.26483,36400000.0
2005-02-09 09:25:00,2.26443,2.2647,2.26427,2.26456,45500000.0
2005-02-09 09:26:00,2.26467,2.26467,2.26352,2.26358,29200000.0
2005-02-09 09:27:00,2.26369,2.26392,2.26354,2.26392,60700000.0
2005-02-09 09:28:00,2.2645,2.26482,2.26396,2.26397,21800000.0
2005-02-09 09:29:00,2.26424,2.26471,2.2641,2.26471,17400000.0
2005-02-09 09:30:00,2.26464,2.26507,2.26464,2.26507,34900000.0
2005-02-09 09:31:00,2.26509,2.26509,2.26477,2.26503,45100000.0
2005-02-09 09:32:00,2.26501,2.26541,2.26487,2.26487,40900000.0
2005-02-09 09:33:00,2.26512,2.26512,2.26434,2.26475,34800000.0
2005-02-09 09:34:00,2.26457,2.26461,2.26429,2.26429,37800000.0
2005-02-09 09:35:00,2.26419,2.26441,2.26398,2.26433,18300000.0
2005-02-09 09:36:00,2.26432,2.26437,2.26335,2.26368,62300000.0
2005-02-09 09:37:00,2.26333,2.26355,2.2632,2.26353,54999999.0
2005-02-09 09:38:00,2.26355,2.26364,2.26278,2.26318,45099999.0
2005-02-09 09:39:00,2.26284,2.26343,2.26284,2.26329,52700000.0
2005-02-09 09:40:00,2.263,2.263,2.26211,2.26245,20900000.0
2005-02-09 09:41:00,2.26249,2.2627,2.26216,2.26248,30600000.0
2005-02-09 09:42:00,2.26204,2.26247,2.26203,2.26241,19600000.0
2005-02-09 09:43:00,2.26252,2.2627,2.26228,2.26268,32000000.0
2005-02-09 09:44:00,2.26263,2.26276,2.26207,2.26232,20000000.0
2005-02-09 09:45:00,2.26242,2.26254,2.26195,2.26196,43900000.0
2005-02-09 09:46:00,2.26165,2.26246,2.26152,2.26174,31800000.0
2005-02-09 09:47:00,2.26129,2.2614,2.26099,2.26112,45300000.0
2005-02-09 09:48:00,2.26108,2.26122,2.2608,2.26084,49900000.0
2005-02-09 09:49:00,2.26103,2.26138,2.26058,2.26138,19700000.0
2005-02-09 09:50:00,2.26167,2.26221,2.26148,2.26221,44700001.0
2005-02-09 09:51:00,2.26245,2.26253,2.26204,2.26229,40700001.0
2005-02-09 09:52:00,2.26186,2.26222,2.26183,2.26202,37800000.0
2005-02-09 09:53:00,2.26191,2.26231,2.26187,2.26197,29300000.0
2005-02-09 09:54:00,2.26183,2.26196,2.26163,2.26176,27000000.0
2005-02-09 09:55:00,2.26187,2.26187,2.26142,2.26142,43100000.0
2005-02-09 09:56:00,2.26132,2.26155,2.26107,2.26135,39600000.0
2005-02-09 09:57:00,2.2614,2.26184,2.26112,2.26184,33700000.0
2005-02-09 09:58:00,2.26211,2.26214,2.26164,2.26171,26100000.0
2005-02-09 09:59:00,2.26172,2.26183,2.26123,2.26178,34000000.0
2005-02-09 10:00:00,2.2619,2.26203,2.26162,2.26174,28100000.0
2005-02-09 10:01:00,2.26175,2.26175,2.26118,2.26125,43800000.0
2005-02-09 10:02:00,2.26144,2.26144,2.26056,2.26074,26800000.0
2005-02-09 10:03:00,2.26061,2.26103,2.26052,2.26076,51900000.0
2005-02-09 10:04:00,2.26092,2.26101,2.26042,2.26063,46700000.0
2005-02-09 10:05:00,2.26083,2.26095,2.26025,2.26025,43400000.0
2005-02-09 10:06:00,2.26015,2.26034,2.25992,2.2601,28000000.0
2005-02-09 10:07:00,2.26076,2.26091,2.26037,2.26068,55700000.0
2005-02-09 10:08:00,2.26086,2.2611,2.26071,2.26084,30700000.0
2005-02-09 10:09:00,2.2607,2.26133,2.26062,2.26129,31800000.0
2005-02-09 10:10:00,2.26167,2.26168,2.261,2.26158,59400000.0
2005-02-09 10:11:00,2.26164,2.26177,2.26143,2.26168,33000000.0
2005-02-09 10:12:00,2.26119,2.26181,2.26119,2.26174,63299999.0
2005-02-09 10:13:00,2.26174,2.2621,2.26165,2.2621,12300000.0
2005-02-09 10:14:00,2.2622,2.26223,2.26153,2.26189,43600000.0
2005-02-09 10:15:00,2.26202,2.2621,2.26172,2.26182,30600000.0
2005-02-09 10:16:00,2.2619,2.26205,2.26145,2.26198,42900000.0
2005-02-09 10:17:00,2.26163,2.26199,2.26144,2.2619,46500000.0
2005-02-09 10:18:00,2.26171,2.26171,2.26121,2.26152,24800000.0
2005-02-09 10:19:00,2.26133,2.26133,2.26002,2.26002,30100000.0
2005-02-09 10:20:00,2.26007,2.26057,2.26006,2.26057,41300000.0
2005-02-09 10:21:00,2.26043,2.26081,2.26011,2.26081,45200000.0
2005-02-09 10:22:00,2.26092,2.26135,2.26092,2.26135,48300000.0
2005-02-09 10:23:00,2.26103,2.2614,2.26069,2.2614,35500000.0
2005-02-09 10:24:00,2.26093,2.26142,2.26087,2.26118,33500000.0
2005-02-09 10:25:00,2.26091,2.26126,2.26079,2.26102,69100001.0
2005-02-09 10:26:00,2.26129,2.26146,2.26107,2.26145,46200000.0
2005-02-09 10:27:00,2.26141,2.26163,2.26106,2.26121,40600000.0
2005-02-09 10:28:00,2.26125,2.26135,2.26099,2.26127,31800000.0
2005-02-09 10:29:00,2.26157,2.26163,2.26107,2.26149,24700000.0
2005-02-09 10:30:00,2.26143,2.26188,2.26122,2.26188,38300000.0
2005-02-09 10:31:00,2.26172,2.26204,2.26166,2.26178,23900000.0
2005-02-09 10:32:00,2.26163,2.262,2.26153,2.2619,50400000.0
2005-02-09 10:33:00,2.26173,2.2622,2.26162,2.26195,48300000.0
2005-02-09 10:34:00,2.26192,2.26238,2.26164,2.26166,62000001.0
2005-02-09 10:35:00,2.26207,2.26242,2.26177,2.26177,18000000.0
2005-02-09 10:36:00,2.26162,2.26231,2.2614,2.26217,54900000.0
2005-02-09 10:37:00,2.26234,2.26239,2.26143,2.26224,44500000.0
2005-02-09 10:38:00,2.2618,2.26262,2.2618,2.26238,24100000.0
2005-02-09 10:39:00,2.26247,2.26265,2.26222,2.26232,27200000.0
2005-02-09 10:40:00,2.26227,2.26291,2.2621,2.26291,36200000.0
2005-02-09 10:41:00,2.2627,2.26376,2.2627,2.26347,56900000.0
2005-02-09 10:42:00,2.26317,2.26333,2.26263,2.26283,54200000.0
2005-02-09 10:43:00,2.26263,2.26391,2.26263,2.26391,28300000.0
2005-02-09 10:44:00,2.26357,2.2639,2.26302,2.26309,38500000.0
2005-02-09 10:45:00,2.26336,2.26336,2.26271,2.2631,17100000.0
2005-02-09 10:46:00,2.26281,2.26453,2.26267,2.26377,43100000.0
2005-02-09 10:47:00,2.26343,2.26384,2.26335,2.26384,31800000.0
2005-02-09 10:48:00,2.26349,2.26379,2.26319,2.26363,58500000.0
2005-02-09 10:49:00,2.26355,2.26404,2.26323,2.26404,40000000.0
2005-02-09 10:50:00,2.26394,2.26394,2.26323,2.26358,27200000.0
2005-02-09 10:51:00,2.26389,2.26392,2.26314,2.26339,15600000.0
2005-02-09 10:52:00,2.26326,2.2635,2.26292,2.26338,40800000.0
2005-02-09 10:53:00,2.26328,2.26339,2.26286,2.26328,37900000.0
2005-02-09 10:54:00,2.26334,2.26351,2.26296,2.26322,32600000.0
2005-02-09 10:55:00,2.26342,2.26353,2.26268,2.26336,52200000.0
2005-02-09 10:56:00,2.26335,2.26374,2.26301,2.26311,30100000.0
2005-02-09 10:57:00,2.26288,2.26368,2.26277,2.26368,33600000.0
2005-02-09 10:58:00,2.26381,2.26392,2.26309,2.26309,34200000.0
2005-02-09 10:59:00,2.26368,2.2644,2.26333,2.2644,39100000.0
2005-02-09 11:00:00,2.26399,2.2646,2.26374,2.2643,38900000.0
2005-02-09 11:01:00,2.26365,2.26394,2.26354,2.26359,45400000.0
2005-02-09 11:02:00,2.26417,2.26418,2.26357,2.26372,26700000.0
2005-02-09 11:03:00,2.26398,2.26422,2.26375,2.26392,32800000.0
2005-02-09 11:04:00,2.26372,2.26423,2.26329,2.26331,35700000.0
2005-02-09 11:05:00,2.26392,2.2641,2.26347,2.26381,35600000.0
2005-02-09 11:06:00,2.26445,2.26452,2.26346,2.26378,27600000.0
2005-02-09 11:07:00,2.26335,2.26374,2.26335,2.26363,52800000.0
2005-02-09 11:08:00,2.26384,2.26406,2.26357,2.26369,29500000.0
2005-02-09 11:09:00,2.26265,2.26383,2.26257,2.26341,32800000.0
2005-02-09 11:10:00,2.26317,2.26397,2.26317,2.26382,27400000.0
2005-02-09 11:11:00,2.26377,2.26378,2.2634,2.26366,35000000.0
2005-02-09 11:12:00,2.26377,2.26377,2.26334,2.26339,25500000.0
2005-02-09 11:13:00,2.26331,2.26367,2.26321,2.26326,53800000.0
2005-02-09 11:14:00,2.2636,2.26372,2.2634,2.2634,52700000.0
2005-02-09 11:15:00,2.26413,2.26447,2.26312,2.2633,39000000.0
2005-02-09 11:16:00,2.26315,2.2638,2.26313,2.2638,32600000.0
2005-02-09 11:17:00,2.26342,2.26354,2.26299,2.2634,36000000.0
2005-02-09 11:18:00,2.26342,2.26351,2.26283,2.26321,38200000.0
2005-02-09 11:19:00,2.2624,2.26363,2.2624,2.26363,30200000.0
2005-02-09 11:20:00,2.26426,2.26565,2.26259,2.26259,32500000.0
2005-02-09 11:21:00,2.263,2.26324,2.2628,2.263,53999999.0
2005-02-09 11:22:00,2.26287,2.26358,2.26278,2.26337,29200000.0
2005-02-09 11:23:00,2.26324,2.26346,2.26293,2.26333,39600000.0
2005-02-09 11:24:00,2.26305,2.26313,2.26259,2.26285,35700000.0
2005-02-09 11:25:00,2.2633,2.2638,2.26245,2.26245,27700000.0
2005-02-09 11:26:00,2.26266,2.26266,2.26211,2.26219,12000000.0
2005-02-09 11:27:00,2.26195,2.26285,2.26188,2.2627,36000000.0
2005-02-09 11:28:00,2.26241,2.26384,2.26223,2.26294,30600000.0
2005-02-09 11:29:00,2.2631,2.2631,2.26147,2.26147,31100000.0
2005-02-09 11:30:00,2.2649,2.26807,2.2649,2.26807,62000001.0
2005-02-09 11:31:00,2.26768,2.26789,2.26701,2.26789,55000000.0
2005-02-09 11:32:00,2.26565,2.2683,2.26565,2.2683,38500001.0
2005-02-09 11:33:00,2.2678,2.26962,2.2678,2.26958,43900000.0
2005-02-09 11:34:00,2.26948,2.26974,2.26882,2.26916,48600000.0
2005-02-09 11:35:00,2.26949,2.26958,2.26904,2.26906,54800000.0
2005-02-09 11:36:00,2.2691,2.26931,2.26808,2.26906,48700000.0
2005-02-09 11:37:00,2.26906,2.26923,2.26874,2.26878,32200000.0
2005-02-09 11:38:00,2.26868,2.269,2.26823,2.26876,68000001.0
2005-02-09 11:39:00,2.26892,2.26922,2.26799,2.26799,38700000.0
2005-02-09 11:40:00,2.26821,2.26855,2.26806,2.26855,25400000.0
2005-02-09 11:41:00,2.26835,2.26872,2.26823,2.26823,26600000.0
2005-02-09 11:42:00,2.26805,2.26877,2.26804,2.26866,43300000.0
2005-02-09 11:43:00,2.26842,2.26894,2.2684,2.26869,32900000.0
2005-02-09 11:44:00,2.26839,2.26872,2.26832,2.26854,45700000.0
2005-02-09 11:45:00,2.26855,2.26874,2.26815,2.26874,23700000.0
2005-02-09 11:46:00,2.26893,2.26893,2.26821,2.26821,44399999.0
2005-02-09 11:47:00,2.2683,2.26836,2.26795,2.26829,39300000.0
2005-02-09 11:48:00,2.26801,2.26827,2.26794,2.26794,34000000.0
2005-02-09 11:49:00,2.26876,2.26884,2.26822,2.26828,26600000.0
2005-02-09 11:50:00,2.26861,2.2689,2.26843,2.26866,32600000.0
2005-02-09 11:51:00,2.26877,2.26877,2.26828,2.26828,31500000.0
2005-02-09 11:52:00,2.26863,2.26873,2.268,2.26819,28500000.0
2005-02-09 11:53:00,2.26818,2.26925,2.26803,2.26925,34300000.0
2005-02-09 11:54:00,2.26905,2.26905,2.26864,2.26864,43400000.0
2005-02-09 11:55:00,2.26868,2.26911,2.26862,2.26877,36900000.0
2005-02-09 11:56:00,2.26854,2.26885,2.26845,2.26873,37400000.0
2005-02-09 11:57:00,2.2687,2.26887,2.26844,2.26875,32900000.0
2005-02-09 11:58:00,2.269,2.26908,2.26868,2.26906,30900000.0
2005-02-09 11:59:00,2.26931,2.27098,2.26931,2.27086,27800000.0
2005-02-09 12:00:00,2.27033,2.27143,2.27033,2.27088,41800000.0
2005-02-09 12:01:00,2.2706,2.27099,2.2702,2.27075,37000000.0
2005-02-09 12:02:00,2.27067,2.27078,2.27033,2.27041,49000000.0
2005-02-09 12:03:00,2.27037,2.27046,2.26935,2.26941,47899999.0
2005-02-09 12:04:00,2.26951,2.26981,2.26928,2.26928,45400000.0
2005-02-09 12:05:00,2.26991,2.27018,2.2697,2.26991,64599999.0
2005-02-09 12:06:00,2.26985,2.26987,2.26949,2.26987,26300000.0
2005-02-09 12:07:00,2.27002,2.27011,2.26955,2.26986,27000000.0
2005-02-09 12:08:00,2.27001,2.2701,2.26974,2.26974,35600000.0
2005-02-09 12:09:00,2.26952,2.26952,2.2691,2.2691,31100000.0
2005-02-09 12:10:00,2.26914,2.26914,2.26851,2.26853,24500000.0
2005-02-09 12:11:00,2.26899,2.26916,2.26871,2.26906,40700000.0
2005-02-09 12:12:00,2.26883,2.26922,2.26871,2.26914,50400000.0
2005-02-09 12:13:00,2.269,2.26924,2.26888,2.26916,34700000.0
2005-02-09 12:14:00,2.26929,2.26938,2.26903,2.26922,26700000.0
2005-02-09 12:15:00,2.26924,2.26945,2.26898,2.26913,35100000.0
2005-02-09 12:16:00,2.26881,2.26945,2.26881,2.26918,37000000.0
2005-02-09 12:17:00,2.26902,2.26934,2.26883,2.26892,41800000.0
2005-02-09 12:18:00,2.26881,2.26891,2.26841,2.26862,31400000.0
2005-02-09 12:19:00,2.26833,2.26913,2.26819,2.26913,25200000.0
2005-02-09 12:20:00,2.26925,2.26939,2.2689,2.2692,32000000.0
2005-02-09 12:21:00,2.26914,2.26931,2.26857,2.26861,47200000.0
2005-02-09 12:22:00,2.26876,2.26879,2.26814,2.26816,40200000.0
2005-02-09 12:23:00,2.26837,2.26861,2.26816,2.26841,44200000.0
2005-02-09 12:24:00,2.26845,2.26864,2.26827,2.26845,25200000.0
2005-02-09 12:25:00,2.26874,2.26892,2.26835,2.26861,65200000.0
2005-02-09 12:26:00,2.26856,2.26944,2.26856,2.26913,37200000.0
2005-02-09 12:27:00,2.26918,2.26939,2.26857,2.26857,76200000.0
2005-02-09 12:28:00,2.26884,2.26907,2.2686,2.26907,28200000.0
2005-02-09 12:29:00,2.2693,2.2693,2.26863,2.26905,60200000.0
2005-02-09 12:30:00,2.26948,2.26961,2.26906,2.26956,38700000.0
2005-02-09 12:31:00,2.26929,2.26961,2.26921,2.2694,56800000.0
2005-02-09 12:32:00,2.26988,2.27009,2.26911,2.26942,41000000.0
2005-02-09 12:33:00,2.26948,2.26988,2.26934,2.26945,39700000.0
2005-02-09 12:34:00,2.2696,2.27001,2.26947,2.26978,46000000.0
2005-02-09 12:35:00,2.27002,2.27012,2.26967,2.27008,33900000.0
2005-02-09 12:36:00,2.27009,2.27045,2.26989,2.27021,39700000.0
2005-02-09 12:37:00,2.27042,2.27056,2.26946,2.27017,47300000.0
2005-02-09 12:38:00,2.27025,2.27049,2.27007,2.27024,40900000.0
2005-02-09 12:39:00,2.27023,2.27077,2.27012,2.27039,63200000.0
2005-02-09 12:40:00,2.27042,2.2707,2.27024,2.27066,33000000.0
2005-02-09 12:41:00,2.27096,2.27118,2.27062,2.27118,48000000.0
2005-02-09 12:42:00,2.27119,2.27119,2.27046,2.27091,70100000.0
2005-02-09 12:43:00,2.27055,2.27073,2.27036,2.27054,22800000.0
2005-02-09 12:44:00,2.26987,2.27031,2.26954,2.27031,31600000.0
2005-02-09 12:45:00,2.27064,2.27079,2.2701,2.27034,34900000.0
2005-02-09 12:46:00,2.27029,2.27055,2.27016,2.27047,31100000.0
2005-02-09 12:47:00,2.27023,2.27035,2.26973,2.26998,55600000.0
2005-02-09 12:48:00,2.27009,2.27046,2.26999,2.26999,42800000.0
2005-02-09 12:49:00,2.27016,2.27023,2.27002,2.27018,25300000.0
2005-02-09 12:50:00,2.27,2.27024,2.26945,2.27017,35500000.0
2005-02-09 12:51:00,2.27017,2.27032,2.26964,2.26973,25700000.0
2005-02-09 12:52:00,2.26971,2.26986,2.26931,2.26944,27000000.0
2005-02-09 12:53:00,2.26948,2.26967,2.26923,2.26943,20300000.0
2005-02-09 12:54:00,2.26893,2.26934,2.26877,2.26915,42900000.0
2005-02-09 12:55:00,2.26883,2.26906,2.26863,2.26902,33900000.0
2005-02-09 12:56:00,2.26914,2.26953,2.26907,2.26941,22500000.0
2005-02-09 12:57:00,2.26933,2.26959,2.26913,2.26913,81700000.0
2005-02-09 12:58:00,2.26933,2.26952,2.26912,2.26937,31000000.0
2005-02-09 12:59:00,2.26926,2.26955,2.26909,2.26934,29000000.0
2005-02-09 13:00:00,2.26907,2.26934,2.26875,2.26917,32700000.0
2005-02-09 13:01:00,2.26935,2.26942,2.26914,2.26925,54900000.0
2005-02-09 13:02:00,2.2692,2.26975,2.26901,2.26965,31100000.0
2005-02-09 13:03:00,2.26937,2.26983,2.26935,2.26935,28200000.0
2005-02-09 13:04:00,2.26971,2.26995,2.26945,2.26983,43200000.0
2005-02-09 13:05:00,2.26988,2.26999,2.26959,2.26989,34300000.0
2005-02-09 13:06:00,2.26968,2.26994,2.26933,2.26933,30600000.0
2005-02-09 13:07:00,2.26992,2.26992,2.26935,2.26955,33700000.0
2005-02-09 13:08:00,2.26942,2.26942,2.26906,2.26932,35400000.0
2005-02-09 13:09:00,2.26929,2.26933,2.26837,2.26837,22300000.0
2005-02-09 13:10:00,2.26814,2.26843,2.26782,2.26782,47700000.0
2005-02-09 13:11:00,2.26805,2.26826,2.2678,2.26813,28900000.0
2005-02-09 13:12:00,2.26822,2.26845,2.26804,2.2682,27500000.0
2005-02-09 13:13:00,2.26838,2.26849,2.2681,2.2681,40400000.0
2005-02-09 13:14:00,2.26815,2.26885,2.26802,2.26837,28900000.0
2005-02-09 13:15:00,2.26836,2.26854,2.26801,2.26844,43200000.0
2005-02-09 13:16:00,2.26844,2.2686,2.26752,2.26752,33100000.0
2005-02-09 13:17:00,2.26766,2.26768,2.26743,2.26743,25000000.0
2005-02-09 13:18:00,2.26766,2.26792,2.2676,2.26769,33600000.0
2005-02-09 13:19:00,2.26753,2.26864,2.26752,2.26772,42000000.0
2005-02-09 13:20:00,2.26792,2.26822,2.26768,2.26798,30200000.0
2005-02-09 13:21:00,2.26805,2.26827,2.26755,2.26755,34300000.0
2005-02-09 13:22:00,2.26773,2.26789,2.26742,2.26777,43000000.0
2005-02-09 13:23:00,2.26776,2.26793,2.26755,2.26769,30800000.0
2005-02-09 13:24:00,2.26777,2.268,2.26741,2.26775,29400000.0
2005-02-09 13:25:00,2.26783,2.26804,2.26761,2.26796,47600000.0
2005-02-09 13:26:00,2.26814,2.2682,2.26783,2.26793,36500000.0
2005-02-09 13:27:00,2.26781,2.26829,2.26758,2.26829,21100000.0
2005-02-09 13:28:00,2.26802,2.26856,2.26789,2.26837,24900000.0
2005-02-09 13:29:00,2.26873,2.26903,2.26782,2.26787,39500001.0
2005-02-09 13:30:00,2.26808,2.26856,2.26794,2.26845,35900000.0
2005-02-09 13:31:00,2.26831,2.26843,2.26812,2.2683,34900000.0
2005-02-09 13:32:00,2.26845,2.26871,2.26777,2.26783,55900000.0
2005-02-09 13:33:00,2.26779,2.26826,2.26776,2.26799,38000000.0
2005-02-09 13:34:00,2.26764,2.26793,2.26744,2.26769,46800000.0
2005-02-09 13:35:00,2.26762,2.26768,2.26725,2.26752,41600000.0
2005-02-09 13:36:00,2.26748,2.26843,2.26743,2.26823,56700000.0
2005-02-09 13:37:00,2.26788,2.26807,2.26778,2.26799,48500000.0
2005-02-09 13:38:00,2.26818,2.26826,2.26785,2.26812,53900000.0
2005-02-09 13:39:00,2.26781,2.26842,2.26778,2.26842,59300000.0
2005-02-09 13:40:00,2.26837,2.26849,2.26801,2.26809,34800000.0
2005-02-09 13:41:00,2.26827,2.26842,2.26799,2.26799,39100000.0
2005-02-09 13:42:00,2.26818,2.26857,2.26813,2.26854,32700000.0
2005-02-09 13:43:00,2.26849,2.26863,2.2679,2.26796,37100000.0
2005-02-09 13:44:00,2.26778,2.26803,2.26752,2.26802,40200000.0
2005-02-09 13:45:00,2.26762,2.26811,2.26723,2.26806,38700000.0
2005-02-09 13:46:00,2.2677,2.2685,2.26768,2.26794,48900000.0
2005-02-09 13:47:00,2.26774,2.26783,2.26753,2.26775,28400000.0
2005-02-09 13:48:00,2.26785,2.26785,2.26721,2.26727,29000000.0
2005-02-09 13:49:00,2.26731,2.26748,2.2672,2.26732,21000000.0
2005-02-09 13:50:00,2.26716,2.26753,2.26709,2.26752,41400000.0
2005-02-09 13:51:00,2.2676,2.26795,2.26738,2.26781,24400000.0
2005-02-09 13:52:00,2.26823,2.26856,2.26785,2.26852,46200000.0
2005-02-09 13:53:00,2.26867,2.26871,2.26802,2.26851,32300000.0
2005-02-09 13:54:00,2.2688,2.26916,2.26844,2.26882,28600000.0
2005-02-09 13:55:00,2.26876,2.26898,2.26845,2.2688,48000000.0
2005-02-09 13:56:00,2.2687,2.26896,2.26857,2.2689,25900000.0
2005-02-09 13:57:00,2.26893,2.26904,2.2685,2.26865,28200000.0
2005-02-09 13:58:00,2.26866,2.2688,2.26834,2.2688,32500000.0
2005-02-09 13:59:00,2.26898,2.26911,2.26854,2.26869,29600000.0
2005-02-09 14:00:00,2.26873,2.26934,2.26859,2.26905,38800000.0
2005-02-09 14:01:00,2.2688,2.26941,2.2688,2.26932,24300000.0
2005-02-09 14:02:00,2.2688,2.26951,2.26868,2.26929,25900000.0
2005-02-09 14:03:00,2.26939,2.26942,2.26892,2.26892,28500000.0
2005-02-09 14:04:00,2.26932,2.26961,2.26875,2.2696,42900000.0
2005-02-09 14:05:00,2.26963,2.26971,2.26922,2.26944,25700000.0
2005-02-09 14:06:00,2.26925,2.26965,2.26916,2.26948,30800000.0
2005-02-09 14:07:00,2.2691,2.26971,2.2691,2.26928,43500000.0
2005-02-09 14:08:00,2.26956,2.26989,2.26939,2.26953,49500000.0
2005-02-09 14:09:00,2.26935,2.26948,2.26882,2.2692,22500000.0
2005-02-09 14:10:00,2.26918,2.26943,2.26894,2.2694,44700000.0
2005-02-09 14:11:00,2.26913,2.26918,2.26882,2.2691,37000000.0
2005-02-09 14:12:00,2.26913,2.26932,2.26873,2.26873,47200000.0
2005-02-09 14:13:00,2.26881,2.26889,2.26839,2.26843,35400000.0
2005-02-09 14:14:00,2.2689,2.26952,2.26868,2.2688,22500000.0
2005-02-09 14:15:00,2.2687,2.26942,2.26861,2.26897,41700000.0
2005-02-09 14:16:00,2.26826,2.26882,2.26826,2.26869,27600000.0
2005-02-09 14:17:00,2.26899,2.26921,2.26876,2.26896,33100000.0
2005-02-09 14:18:00,2.2692,2.26931,2.26861,2.2688,29600000.0
2005-02-09 14:19:00,2.26896,2.26929,2.26864,2.26875,61100000.0
2005-02-09 14:20:00,2.269,2.269,2.26839,2.2687,55200000.0
2005-02-09 14:21:00,2.26838,2.26933,2.26796,2.26897,37400000.0
2005-02-09 14:22:00,2.26877,2.26877,2.26854,2.26856,25900000.0
2005-02-09 14:23:00,2.26864,2.26873,2.26844,2.26868,62600000.0
2005-02-09 14:24:00,2.26915,2.26962,2.26915,2.2694,39800000.0
2005-02-09 14:25:00,2.26945,2.27007,2.26945,2.27,39300000.0
2005-02-09 14:26:00,2.26968,2.26993,2.26952,2.26963,43300000.0
2005-02-09 14:27:00,2.26929,2.26953,2.26868,2.26953,28200000.0
2005-02-09 14:28:00,2.26925,2.26997,2.26878,2.26966,38400000.0
2005-02-09 14:29:00,2.26923,2.26954,2.26916,2.26945,30900000.0
2005-02-09 14:30:00,2.26933,2.26944,2.26904,2.26944,61500000.0
2005-02-09 14:31:00,2.26946,2.26954,2.26914,2.26936,47400000.0
2005-02-09 14:32:00,2.26946,2.2701,2.26937,2.26956,36000000.0
2005-02-09 14:33:00,2.26924,2.26943,2.2691,2.26918,31100000.0
2005-02-09 14:34:00,2.26948,2.26955,2.2692,2.26945,40400000.0
2005-02-09 14:35:00,2.2688,2.26948,2.26866,2.26917,34900000.0
2005-02-09 14:36:00,2.26901,2.26945,2.26897,2.26925,25000000.0
2005-02-09 14:37:00,2.26901,2.26935,2.26901,2.2693,15300000.0
2005-02-09 14:38:00,2.26932,2.2694,2.26888,2.26912,39200000.0
2005-02-09 14:39:00,2.26875,2.2697,2.26875,2.26917,25900000.0
2005-02-09 14:40:00,2.26927,2.26933,2.26855,2.26881,51100000.0
2005-02-09 14:41:00,2.26866,2.26932,2.26866,2.2693,40000000.0
2005-02-09 14:42:00,2.26945,2.26945,2.26864,2.26921,47300000.0
2005-02-09 14:43:00,2.26923,2.26937,2.26902,2.26936,42500000.0
2005-02-09 14:44:00,2.26882,2.2694,2.26878,2.2694,16700000.0
2005-02-09 14:45:00,2.26917,2.27035,2.269,2.26918,51200000.0
2005-02-09 14:46:00,2.2696,2.26966,2.26931,2.2694,48100000.0
2005-02-09 14:47:00,2.26943,2.26943,2.26911,2.26911,34500000.0
2005-02-09 14:48:00,2.26937,2.26937,2.26906,2.26906,23600000.0
2005-02-09 14:49:00,2.26895,2.26922,2.26881,2.269,23900000.0
2005-02-09 14:50:00,2.26887,2.26956,2.26878,2.26942,32700000.0
2005-02-09 14:51:00,2.26935,2.26949,2.26908,2.26908,30800000.0
2005-02-09 14:52:00,2.26936,2.26955,2.26901,2.26901,56900000.0
2005-02-09 14:53:00,2.26901,2.26933,2.26893,2.26933,40100000.0
2005-02-09 14:54:00,2.26917,2.26951,2.26903,2.26951,32600000.0
2005-02-09 14:55:00,2.26927,2.2694,2.26904,2.2694,45100000.0
2005-02-09 14:56:00,2.26893,2.26944,2.26889,2.26926,33000000.0
2005-02-09 14:57:00,2.26926,2.26946,2.26874,2.26887,48400000.0
2005-02-09 14:58:00,2.26933,2.2695,2.26912,2.26931,26900000.0
2005-02-09 14:59:00,2.26915,2.26938,2.26901,2.26936,31200000.0
2005-02-09 15:00:00,2.26924,2.26931,2.26887,2.26887,32900000.0
2005-02-09 15:01:00,2.26901,2.2691,2.26879,2.26885,47300000.0
2005-02-09 15:02:00,2.269,2.2691,2.26856,2.2691,20500000.0
2005-02-09 15:03:00,2.26901,2.26925,2.26886,2.26897,50200000.0
2005-02-09 15:04:00,2.26917,2.26931,2.26904,2.26907,33500000.0
2005-02-09 15:05:00,2.26919,2.2692,2.26822,2.26856,29800000.0
2005-02-09 15:06:00,2.26908,2.26957,2.26894,2.26956,47200000.0
2005-02-09 15:07:00,2.2692,2.26924,2.26876,2.26876,30800000.0
2005-02-09 15:08:00,2.26805,2.26909,2.26776,2.26909,28300000.0
2005-02-09 15:09:00,2.26906,2.26958,2.26888,2.26958,25800000.0
2005-02-09 15:10:00,2.2692,2.2696,2.2688,2.26958,30200000.0
2005-02-09 15:11:00,2.26933,2.26995,2.26911,2.26981,57500000.0
2005-02-09 15:12:00,2.26967,2.2701,2.26967,2.26993,18700000.0
2005-02-09 15:13:00,2.27012,2.27032,2.26987,2.27018,18600000.0
2005-02-09 15:14:00,2.27055,2.27066,2.27012,2.27048,21000000.0
2005-02-09 15:15:00,2.27048,2.27057,2.27002,2.27054,34400000.0
2005-02-09 15:16:00,2.27057,2.27061,2.2701,2.2702,22800000.0
2005-02-09 15:17:00,2.27038,2.27076,2.27015,2.27076,44600000.0
2005-02-09 15:18:00,2.27065,2.27141,2.27065,2.27127,45200001.0
2005-02-09 15:19:00,2.27137,2.27192,2.27137,2.27183,70200000.0
2005-02-09 15:20:00,2.27159,2.27174,2.27145,2.27166,24900000.0
2005-02-09 15:21:00,2.27186,2.27213,2.27148,2.27213,53500000.0
2005-02-09 15:22:00,2.27211,2.27238,2.2718,2.27226,42100000.0
2005-02-09 15:23:00,2.27204,2.27214,2.27163,2.27163,35900000.0
2005-02-09 15:24:00,2.27136,2.27148,2.27129,2.27129,31600000.0
2005-02-09 15:25:00,2.27074,2.27142,2.27029,2.27118,23700000.0
2005-02-09 15:26:00,2.2711,2.27137,2.27105,2.27131,21400000.0
2005-02-09 15:27:00,2.2714,2.27163,2.27125,2.2716,24200000.0
2005-02-09 15:28:00,2.27161,2.27193,2.27139,2.27155,48500000.0
2005-02-09 15:29:00,2.27126,2.27126,2.27077,2.27077,18300000.0
2005-02-09 15:30:00,2.27079,2.27107,2.2707,2.2709,31200000.0
2005-02-09 15:31:00,2.27096,2.27096,2.2706,2.27065,43300000.0
2005-02-09 15:32:00,2.27064,2.27107,2.27047,2.2708,26500000.0
2005-02-09 15:33:00,2.27045,2.27068,2.27029,2.27057,25600000.0
2005-02-09 15:34:00,2.27052,2.27084,2.27024,2.27049,37500000.0
2005-02-09 15:35:00,2.27029,2.27085,2.27028,2.27075,47200000.0
2005-02-09 15:36:00,2.27084,2.27098,2.27058,2.27075,68400001.0
2005-02-09 15:37:00,2.27098,2.27098,2.27028,2.27038,28900000.0
2005-02-09 15:38:00,2.27049,2.27054,2.27024,2.27045,52400000.0
2005-02-09 15:39:00,2.27047,2.27047,2.26968,2.2698,55500000.0
2005-02-09 15:40:00,2.26995,2.26998,2.26938,2.26997,29300000.0
2005-02-09 15:41:00,2.27036,2.27053,2.26996,2.27032,54000000.0
2005-02-09 15:42:00,2.27033,2.27106,2.27033,2.27105,27300000.0
2005-02-09 15:43:00,2.27072,2.27108,2.27048,2.27108,34700000.0
2005-02-09 15:44:00,2.271,2.27111,2.27045,2.27102,41100000.0
2005-02-09 15:45:00,2.27116,2.27141,2.27102,2.27118,50400000.0
2005-02-09 15:46:00,2.27118,2.27124,2.27093,2.27105,18900000.0
2005-02-09 15:47:00,2.27058,2.27097,2.27018,2.27057,37100000.0
2005-02-09 15:48:00,2.27037,2.27086,2.27021,2.2706,48600000.0
2005-02-09 15:49:00,2.27085,2.27086,2.27022,2.27036,32700000.0
2005-02-09 15:50:00,2.26993,2.27124,2.26993,2.27109,43200000.0
2005-02-09 15:51:00,2.27082,2.27122,2.27082,2.27113,31400000.0
2005-02-09 15:52:00,2.27125,2.27136,2.27052,2.27102,35700000.0
2005-02-09 15:53:00,2.2709,2.2709,2.27029,2.27035,27500000.0
2005-02-09 15:54:00,2.2701,2.27046,2.26992,2.27011,32600000.0
2005-02-09 15:55:00,2.27007,2.27047,2.27002,2.27029,21800000.0
2005-02-09 15:56:00,2.27042,2.27077,2.26994,2.27034,52200000.0
2005-02-09 15:57:00,2.2713,2.2713,2.2705,2.27098,52400000.0
2005-02-09 15:58:00,2.27077,2.27088,2.2705,2.27054,22400000.0
2005-02-09 15:59:00,2.27054,2.27075,2.27022,2.27056,23700000.0
2005-02-09 16:00:00,2.27038,2.27078,2.27022,2.27072,27800000.0
2005-02-09 16:01:00,2.27077,2.27079,2.27042,2.27065,32400000.0
2005-02-09 16:02:00,2.27067,2.27067,2.2702,2.27037,24400000.0
2005-02-09 16:03:00,2.27001,2.27048,2.26983,2.27007,42600000.0
2005-02-09 16:04:00,2.26997,2.27019,2.26982,2.26982,39000000.0
2005-02-09 16:05:00,2.26976,2.27006,2.26966,2.26995,26900000.0
2005-02-09 16:06:00,2.26978,2.26978,2.26945,2.26945,33900000.0
2005-02-09 16:07:00,2.26915,2.27052,2.26911,2.26951,49000000.0
2005-02-09 16:08:00,2.26942,2.26955,2.26876,2.2688,34200000.0
2005-02-09 16:09:00,2.26905,2.26905,2.26872,2.26882,25500000.0
2005-02-09 16:10:00,2.26843,2.26879,2.26824,2.26879,34200000.0
2005-02-09 16:11:00,2.26868,2.26903,2.26852,2.26903,20600000.0
2005-02-09 16:12:00,2.26912,2.26946,2.26865,2.26883,40700000.0
2005-02-09 16:13:00,2.26861,2.2693,2.26861,2.26925,14900000.0
2005-02-09 16:14:00,2.26916,2.26916,2.26866,2.26908,51900000.0
2005-02-09 16:15:00,2.26945,2.26997,2.26883,2.26883,33800000.0
2005-02-09 16:16:00,2.2686,2.26861,2.2684,2.26841,32700000.0
2005-02-09 16:17:00,2.26835,2.26939,2.26831,2.2688,37600000.0
2005-02-09 16:18:00,2.26876,2.269,2.26788,2.26798,24600000.0
2005-02-09 16:19:00,2.26783,2.26844,2.26768,2.26826,31900000.0
2005-02-09 16:20:00,2.26853,2.26884,2.26843,2.26859,34600000.0
2005-02-09 16:21:00,2.26901,2.26956,2.26893,2.26947,37900000.0
2005-02-09 16:22:00,2.26923,2.26923,2.26883,2.26883,34700000.0
2005-02-09 16:23:00,2.26881,2.26908,2.26849,2.26873,45700000.0
2005-02-09 16:24:00,2.2685,2.26908,2.26836,2.26884,47300000.0
2005-02-09 16:25:00,2.26905,2.26905,2.26858,2.26878,24600000.0
2005-02-09 16:26:00,2.26848,2.26878,2.26836,2.26874,44700000.0
2005-02-09 16:27:00,2.26834,2.26877,2.26834,2.26846,63600001.0
2005-02-09 16:28:00,2.26845,2.26858,2.26817,2.26843,40100000.0
2005-02-09 16:29:00,2.26829,2.26872,2.26829,2.26854,36000000.0
2005-02-09 16:30:00,2.26823,2.26853,2.26812,2.26828,19200000.0
2005-02-09 16:31:00,2.26783,2.2684,2.26776,2.2682,64299999.0
2005-02-09 16:32:00,2.26802,2.26818,2.26777,2.26791,26800000.0
2005-02-09 16:33:00,2.26748,2.26776,2.26732,2.26776,48700000.0
2005-02-09 16:34:00,2.26755,2.26774,2.26731,2.26771,68300001.0
2005-02-09 16:35:00,2.26768,2.26794,2.26743,2.26773,27200000.0
2005-02-09 16:36:00,2.26753,2.26774,2.26719,2.26728,33800000.0
2005-02-09 16:37:00,2.26759,2.26779,2.26733,2.26776,33100000.0
2005-02-09 16:38:00,2.2679,2.26803,2.26695,2.26695,36900000.0
2005-02-09 16:39:00,2.26741,2.26757,2.26713,2.26757,29500000.0
2005-02-09 16:40:00,2.26773,2.26822,2.26749,2.26786,30500000.0
2005-02-09 16:41:00,2.26782,2.26801,2.26762,2.26781,28300000.0
2005-02-09 16:42:00,2.26784,2.26788,2.26712,2.26712,29200000.0
2005-02-09 16:43:00,2.26723,2.2677,2.26701,2.26745,46300000.0
2005-02-09 16:44:00,2.26703,2.26776,2.26699,2.26776,39500000.0
2005-02-09 16:45:00,2.26777,2.26801,2.26746,2.26785,33100000.0
2005-02-09 16:46:00,2.26767,2.26767,2.26731,2.2676,37600000.0
2005-02-09 16:47:00,2.26735,2.26805,2.26735,2.26805,39800000.0
2005-02-09 16:48:00,2.26793,2.26801,2.26779,2.2679,24600000.0
2005-02-09 16:49:00,2.26787,2.26805,2.26703,2.26762,34900000.0
2005-02-09 16:50:00,2.26768,2.26778,2.26695,2.26739,37300000.0
2005-02-09 16:51:00,2.2673,2.26746,2.26696,2.26704,22800000.0
2005-02-09 16:52:00,2.2668,2.26716,2.26657,2.26716,22300000.0
2005-02-09 16:53:00,2.26706,2.26733,2.26688,2.26723,37200000.0
2005-02-09 16:54:00,2.26729,2.26729,2.26622,2.26705,83499998.0
2005-02-09 16:55:00,2.26701,2.26727,2.26664,2.26664,25200000.0
2005-02-09 16:56:00,2.26668,2.26735,2.26659,2.26726,26600000.0
2005-02-09 16:57:00,2.26658,2.2668,2.26629,2.26643,32900000.0
2005-02-09 16:58:00,2.26642,2.26686,2.26625,2.26625,36100000.0
2005-02-09 16:59:00,2.26652,2.26741,2.26652,2.26707,23800000.0
2005-02-09 17:00:00,2.26664,2.26664,2.26577,2.26577,30000000.0
2005-02-09 17:01:00,2.26571,2.26613,2.26568,2.26592,27700000.0
2005-02-09 17:02:00,2.26592,2.26615,2.2659,2.26612,43400000.0
2005-02-09 17:03:00,2.26597,2.26597,2.26554,2.26554,38600000.0
2005-02-09 17:04:00,2.26538,2.26635,2.26521,2.26548,53500000.0
2005-02-09 17:05:00,2.26535,2.26567,2.26529,2.26567,40200000.0
2005-02-09 17:06:00,2.26547,2.26547,2.26446,2.26448,18300000.0
2005-02-09 17:07:00,2.26481,2.26498,2.26457,2.26498,45700000.0
2005-02-09 17:08:00,2.26493,2.26528,2.2649,2.26509,33300000.0
2005-02-09 17:09:00,2.26555,2.26579,2.26535,2.26579,39300000.0
2005-02-09 17:10:00,2.26624,2.26631,2.26572,2.26593,43500000.0
2005-02-09 17:11:00,2.2662,2.26628,2.26571,2.26596,44900000.0
2005-02-09 17:12:00,2.26564,2.26585,2.26544,2.26562,53900000.0
2005-02-09 17:13:00,2.26552,2.26604,2.26533,2.26574,64699998.0
2005-02-09 17:14:00,2.26574,2.26598,2.26565,2.26592,44500000.0
2005-02-09 17:15:00,2.26565,2.26627,2.26565,2.26611,52100000.0
2005-02-09 17:16:00,2.26588,2.2662,2.26545,2.26591,42700000.0
2005-02-09 17:17:00,2.26571,2.26596,2.26541,2.26596,31600000.0
2005-02-09 17:18:00,2.26591,2.26604,2.26577,2.26596,31500000.0
2005-02-09 17:19:00,2.26566,2.26587,2.26546,2.26574,41800000.0
2005-02-09 17:20:00,2.26585,2.26604,2.26555,2.26603,40800000.0
2005-02-09 17:21:00,2.266,2.2662,2.26576,2.2658,56300000.0
2005-02-09 17:22:00,2.2655,2.26581,2.2655,2.26566,18700000.0
2005-02-09 17:23:00,2.26595,2.26598,2.26556,2.26574,43500000.0
2005-02-09 17:24:00,2.2652,2.26552,2.26519,2.26538,36000000.0
2005-02-09 17:25:00,2.26533,2.26571,2.26528,2.26545,41200000.0
2005-02-09 17:26:00,2.26547,2.26576,2.26522,2.26553,26400000.0
2005-02-09 17:27:00,2.26525,2.2655,2.26516,2.26543,20200000.0
2005-02-09 17:28:00,2.2656,2.2656,2.26518,2.2654,33600000.0
2005-02-09 17:29:00,2.26531,2.26549,2.26516,2.2654,19600000.0
2005-02-09 17:30:00,2.26505,2.26529,2.26486,2.26508,66500000.0
2005-02-09 17:31:00,2.26506,2.26532,2.2648,2.26516,39400000.0
2005-02-09 17:32:00,2.26471,2.26487,2.26453,2.26479,48200000.0
2005-02-09 17:33:00,2.26472,2.26474,2.26438,2.26441,48000000.0
2005-02-09 17:34:00,2.26408,2.2645,2.26389,2.26417,25700000.0
2005-02-09 17:35:00,2.26388,2.26422,2.26368,2.26399,43900001.0
2005-02-09 17:36:00,2.26344,2.26374,2.26296,2.26296,24300000.0
2005-02-09 17:37:00,2.26283,2.26351,2.26275,2.26311,34200000.0
2005-02-09 17:38:00,2.26266,2.26279,2.26237,2.26278,51800000.0
2005-02-09 17:39:00,2.26284,2.26287,2.2624,2.26253,49100000.0
2005-02-09 17:40:00,2.2624,2.26309,2.26227,2.26296,57700000.0
2005-02-09 17:41:00,2.26289,2.2629,2.26204,2.26204,33800000.0
2005-02-09 17:42:00,2.26235,2.26265,2.26197,2.26207,51600000.0
2005-02-09 17:43:00,2.26245,2.26265,2.26235,2.26262,38300000.0
2005-02-09 17:44:00,2.26261,2.2629,2.26246,2.2628,54400000.0
2005-02-09 17:45:00,2.26271,2.26303,2.26271,2.26291,27000000.0
2005-02-09 17:46:00,2.26299,2.26299,2.26265,2.26265,21600000.0
2005-02-09 17:47:00,2.26301,2.26333,2.26287,2.26333,29600000.0
2005-02-09 17:48:00,2.26307,2.26321,2.26229,2.26232,29900000.0
2005-02-09 17:49:00,2.26233,2.26287,2.26233,2.26267,22900000.0
2005-02-09 17:50:00,2.26267,2.26279,2.26211,2.26236,41400000.0
2005-02-09 17:51:00,2.2624,2.26292,2.26226,2.26284,31300000.0
2005-02-09 17:52:00,2.26272,2.263,2.26251,2.26255,45300000.0
2005-02-09 17:53:00,2.26253,2.26288,2.26244,2.26273,39400000.0
2005-02-09 17:54:00,2.26285,2.26285,2.26199,2.26273,63500000.0
2005-02-09 17:55:00,2.26262,2.26262,2.26194,2.26207,37700000.0
2005-02-09 17:56:00,2.26237,2.26237,2.26123,2.26123,46600000.0
2005-02-09 17:57:00,2.26125,2.26184,2.26117,2.26151,37400000.0
2005-02-09 17:58:00,2.26184,2.26209,2.26157,2.26206,33600000.0
2005-02-09 17:59:00,2.26198,2.26212,2.26165,2.26179,28300000.0
2005-02-09 18:00:00,2.26186,2.26225,2.26174,2.26225,29600000.0
2005-02-09 18:01:00,2.2624,2.2627,2.26221,2.26236,341000000.0
2005-02-09 18:02:00,2.26225,2.26262,2.2619,2.26232,347700000.0
2005-02-09 18:03:00,2.26214,2.26252,2.26176,2.26188,408600000.0
2005-02-09 18:04:00,2.26182,2.26252,2.26182,2.26233,352100001.0
2005-02-09 18:05:00,2.26211,2.26225,2.26135,2.26135,238100000.0
2005-02-09 18:06:00,2.26198,2.26232,2.26179,2.26203,387900001.0
2005-02-09 18:07:00,2.26215,2.26242,2.26167,2.26168,385199999.0
2005-02-09 18:08:00,2.26185,2.26213,2.26171,2.26176,454000000.0
2005-02-09 18:09:00,2.26178,2.26198,2.26125,2.26141,237300000.0
2005-02-09 18:10:00,2.26135,2.26159,2.261,2.26159,308399999.0
2005-02-09 18:11:00,2.26163,2.26173,2.26132,2.26173,208100000.0
2005-02-09 18:12:00,2.26162,2.26232,2.26162,2.26199,193700001.0
2005-02-09 18:13:00,2.26172,2.26199,2.26129,2.26139,147500000.0
2005-02-09 18:14:00,2.26151,2.26174,2.26119,2.26157,326700000.0
2005-02-09 18:15:00,2.26188,2.26207,2.26148,2.26182,355500001.0
2005-02-09 18:16:00,2.26199,2.26218,2.26145,2.26197,356200000.0
2005-02-09 18:17:00,2.2622,2.26223,2.26146,2.26146,214200000.0
2005-02-09 18:18:00,2.26155,2.26159,2.26067,2.26099,144000000.0
2005-02-09 18:19:00,2.26099,2.26138,2.26077,2.26138,295499999.0
2005-02-09 18:20:00,2.26148,2.26191,2.26111,2.26159,143000000.0
2005-02-09 18:21:00,2.26155,2.26228,2.26134,2.26222,268300000.0
2005-02-09 18:22:00,2.26229,2.26241,2.26178,2.26217,232600001.0
2005-02-09 18:23:00,2.262,2.26246,2.26169,2.26246,329200000.0
2005-02-09 18:24:00,2.26221,2.26222,2.26154,2.26217,380400000.0
2005-02-09 18:25:00,2.26203,2.26217,2.26167,2.26197,270200000.0
2005-02-09 18:26:00,2.26168,2.26191,2.26112,2.26124,310700000.0
2005-02-09 18:27:00,2.26121,2.26163,2.26095,2.26136,332600000.0
2005-02-09 18:28:00,2.26161,2.26172,2.26115,2.2615,202700000.0
2005-02-09 18:29:00,2.26133,2.26162,2.26068,2.26083,208000001.0
2005-02-09 18:30:00,2.26103,2.26142,2.26101,2.26117,214400000.0
2005-02-09 18:31:00,2.26147,2.26158,2.2609,2.26105,135300000.0
2005-02-09 18:32:00,2.26103,2.26111,2.26008,2.26043,133000000.0
2005-02-09 18:33:00,2.2601,2.26023,2.25881,2.25961,279800000.0
2005-02-09 18:34:00,2.2598,2.26025,2.25918,2.26008,423999998.0
2005-02-09 18:35:00,2.26018,2.26025,2.25962,2.26,204800000.0
2005-02-09 18:36:00,2.25987,2.26023,2.25951,2.25976,99500000.0
2005-02-09 18:37:00,2.25987,2.25993,2.25916,2.25938,96900000.0
2005-02-09 18:38:00,2.25934,2.26041,2.25922,2.26011,103300000.0
2005-02-09 18:39:00,2.2602,2.26059,2.25986,2.26041,164400000.0
2005-02-09 18:40:00,2.26001,2.2607,2.25979,2.26026,195000000.0
2005-02-09 18:41:00,2.26029,2.26052,2.25987,2.2599,138100000.0
2005-02-09 18:42:00,2.25999,2.26008,2.25903,2.25935,90400000.0
2005-02-09 18:43:00,2.25909,2.25937,2.2588,2.25908,54600000.0
2005-02-09 18:44:00,2.25907,2.25934,2.25884,2.25934,120500000.0
2005-02-09 18:45:00,2.25941,2.25973,2.25917,2.25957,67800000.0
2005-02-09 18:46:00,2.25964,2.25992,2.25954,2.25971,41800000.0
2005-02-09 18:47:00,2.25978,2.26061,2.25962,2.26036,53600000.0
2005-02-09 18:48:00,2.26027,2.2607,2.25965,2.2607,112500000.0
2005-02-09 18:49:00,2.26105,2.26211,2.26094,2.26211,31100000.0
2005-02-09 18:50:00,2.26163,2.26176,2.26127,2.26128,47300000.0
2005-02-09 18:51:00,2.26117,2.26128,2.26066,2.26093,156600000.0
2005-02-09 18:52:00,2.26077,2.26108,2.26033,2.26092,143500000.0
2005-02-09 18:53:00,2.26095,2.26132,2.26076,2.26105,148600000.0
2005-02-09 18:54:00,2.26092,2.26108,2.26053,2.26098,128400000.0
2005-02-09 18:55:00,2.26082,2.26093,2.26048,2.26082,186300001.0
2005-02-09 18:56:00,2.2607,2.26093,2.26051,2.2609,41900000.0
2005-02-09 18:57:00,2.26083,2.26104,2.26059,2.2606,64400000.0
2005-02-09 18:58:00,2.26082,2.26129,2.26054,2.26111,230000000.0
2005-02-09 18:59:00,2.26135,2.26135,2.26099,2.2613,230300000.0
2005-02-09 19:00:00,2.26122,2.26129,2.26084,2.26121,55000000.0
2005-02-09 19:01:00,2.26093,2.26106,2.26079,2.26086,31700000.0
2005-02-09 19:02:00,2.26035,2.26098,2.26035,2.26098,169000000.0
2005-02-09 19:03:00,2.26087,2.26097,2.26057,2.26066,74200000.0
2005-02-09 19:04:00,2.26083,2.26098,2.26058,2.26058,46000000.0
2005-02-09 19:05:00,2.26089,2.26102,2.2606,2.26084,60400000.0
2005-02-09 19:06:00,2.26072,2.26114,2.26059,2.26059,247500000.0
2005-02-09 19:07:00,2.26032,2.26072,2.25956,2.26037,122300000.0
2005-02-09 19:08:00,2.2607,2.26115,2.26035,2.26099,203000000.0
2005-02-09 19:09:00,2.26112,2.26134,2.26094,2.26094,117100001.0
2005-02-09 19:10:00,2.26089,2.26165,2.26059,2.26118,64100000.0
2005-02-09 19:11:00,2.26167,2.26174,2.26121,2.26167,71500000.0
2005-02-09 19:12:00,2.2617,2.26188,2.26146,2.26162,43000000.0
2005-02-09 19:13:00,2.26163,2.26192,2.2612,2.2613,117400000.0
2005-02-09 19:14:00,2.26137,2.26216,2.26127,2.26198,103400000.0
2005-02-09 19:15:00,2.26188,2.26192,2.26159,2.26191,109500001.0
2005-02-09 19:16:00,2.26158,2.26204,2.26157,2.26197,23200000.0
2005-02-09 19:17:00,2.2619,2.26215,2.26162,2.26195,65700000.0
2005-02-09 19:18:00,2.26177,2.26201,2.26132,2.26136,88600000.0
2005-02-09 19:19:00,2.26125,2.26154,2.26113,2.26132,102300000.0
2005-02-09 19:20:00,2.26141,2.26159,2.26108,2.26132,111900000.0
2005-02-09 19:21:00,2.26127,2.26156,2.26121,2.26153,129400000.0
2005-02-09 19:22:00,2.26141,2.26173,2.26112,2.26112,67800000.0
2005-02-09 19:23:00,2.26099,2.26133,2.26095,2.26095,157100000.0
2005-02-09 19:24:00,2.26127,2.26142,2.26101,2.26142,66100000.0
2005-02-09 19:25:00,2.2615,2.26157,2.26116,2.26153,51400000.0
2005-02-09 19:26:00,2.26127,2.2615,2.26103,2.26123,113100000.0
2005-02-09 19:27:00,2.26113,2.26139,2.26079,2.26116,131800000.0
2005-02-09 19:28:00,2.26123,2.26162,2.26048,2.26143,89900000.0
2005-02-09 19:29:00,2.26135,2.26153,2.2609,2.2609,126500000.0
2005-02-09 19:30:00,2.26067,2.26158,2.26067,2.26157,169000000.0
2005-02-09 19:31:00,2.26155,2.26178,2.26096,2.26178,90100000.0
2005-02-09 19:32:00,2.26187,2.26201,2.26156,2.26164,127900000.0
2005-02-09 19:33:00,2.26194,2.26237,2.2619,2.26237,53800000.0
2005-02-09 19:34:00,2.26221,2.26266,2.26221,2.26257,148300000.0
2005-02-09 19:35:00,2.2624,2.26259,2.26205,2.2621,133500000.0
2005-02-09 19:36:00,2.262,2.26221,2.26193,2.26205,98900000.0
2005-02-09 19:37:00,2.26211,2.26238,2.26195,2.26209,44800000.0
2005-02-09 19:38:00,2.26203,2.26229,2.26202,2.26221,25800000.0
2005-02-09 19:39:00,2.26172,2.26227,2.26172,2.26227,59400000.0
2005-02-09 19:40:00,2.26228,2.26241,2.26206,2.26225,82700000.0
2005-02-09 19:41:00,2.26218,2.26236,2.26193,2.26224,102700001.0
2005-02-09 19:42:00,2.26255,2.26255,2.26196,2.26222,100300000.0
2005-02-09 19:43:00,2.26211,2.26255,2.2621,2.26244,20100000.0
2005-02-09 19:44:00,2.26199,2.2622,2.26177,2.26196,68400000.0
2005-02-09 19:45:00,2.26201,2.26246,2.26197,2.26246,42900000.0
2005-02-09 19:46:00,2.26238,2.26274,2.26211,2.26228,94800000.0
2005-02-09 19:47:00,2.262,2.26253,2.2619,2.26253,27800000.0
2005-02-09 19:48:00,2.26217,2.26253,2.26213,2.26221,74400000.0
2005-02-09 19:49:00,2.26215,2.26248,2.26215,2.26223,109400001.0
2005-02-09 19:50:00,2.26227,2.26238,2.26182,2.26197,67600001.0
2005-02-09 19:51:00,2.26179,2.26225,2.26179,2.2619,114800000.0
2005-02-09 19:52:00,2.26206,2.26239,2.26184,2.26222,46500000.0
2005-02-09 19:53:00,2.26216,2.26224,2.26205,2.26208,32000000.0
2005-02-09 19:54:00,2.26229,2.26243,2.26189,2.26197,69600000.0
2005-02-09 19:55:00,2.26224,2.2623,2.2618,2.2618,16400000.0
2005-02-09 19:56:00,2.26183,2.2619,2.26149,2.26158,71500000.0
2005-02-09 19:57:00,2.26137,2.26168,2.26102,2.26118,139300000.0
2005-02-09 19:58:00,2.26141,2.26183,2.26105,2.26166,111500000.0
2005-02-09 19:59:00,2.26163,2.26171,2.26116,2.26135,112500000.0
2005-02-09 20:00:00,2.26126,2.26152,2.2609,2.2609,93300000.0
2005-02-09 20:01:00,2.26096,2.26109,2.26062,2.26081,108499999.0
2005-02-09 20:02:00,2.26054,2.26087,2.26053,2.2607,55400000.0
2005-02-09 20:03:00,2.26059,2.26101,2.26049,2.26067,37600000.0
2005-02-09 20:04:00,2.26094,2.26105,2.26091,2.261,24900000.0
2005-02-09 20:05:00,2.26102,2.2611,2.2606,2.2606,23700000.0
2005-02-09 20:06:00,2.26044,2.26057,2.26034,2.26042,39300000.0
2005-02-09 20:07:00,2.26048,2.26082,2.26031,2.26041,51400000.0
2005-02-09 20:08:00,2.26087,2.26091,2.2597,2.2597,106100000.0
2005-02-09 20:09:00,2.25996,2.26035,2.25975,2.26011,38800000.0
2005-02-09 20:10:00,2.25998,2.25998,2.25965,2.25976,18100000.0
2005-02-09 20:11:00,2.25969,2.25986,2.2594,2.25965,65500000.0
2005-02-09 20:12:00,2.25964,2.25997,2.25934,2.25983,124900000.0
2005-02-09 20:13:00,2.25975,2.25975,2.25891,2.25932,175400000.0
2005-02-09 20:14:00,2.25956,2.25963,2.25934,2.25938,100700000.0
2005-02-09 20:15:00,2.25947,2.25974,2.25919,2.25937,203100000.0
2005-02-09 20:16:00,2.25938,2.25948,2.25891,2.25932,131900000.0
2005-02-09 20:17:00,2.25924,2.25924,2.25878,2.25879,33900000.0
2005-02-09 20:18:00,2.25891,2.25928,2.25836,2.25839,70800000.0
2005-02-09 20:19:00,2.2583,2.25844,2.25789,2.25818,149700000.0
2005-02-09 20:20:00,2.25816,2.25879,2.25816,2.25862,227900000.0
2005-02-09 20:21:00,2.25837,2.25844,2.25805,2.25834,73400000.0
2005-02-09 20:22:00,2.25841,2.25883,2.25831,2.25862,92800000.0
2005-02-09 20:23:00,2.25862,2.25905,2.25862,2.25905,170400000.0
2005-02-09 20:24:00,2.25902,2.25914,2.25887,2.25887,27500000.0
2005-02-09 20:25:00,2.259,2.25947,2.2588,2.25947,199600000.0
2005-02-09 20:26:00,2.25961,2.25976,2.25917,2.25938,231000001.0
2005-02-09 20:27:00,2.25931,2.25982,2.2592,2.25982,125400000.0
2005-02-09 20:28:00,2.25968,2.25978,2.25913,2.25963,256200000.0
2005-02-09 20:29:00,2.25957,2.25959,2.25868,2.25939,147700000.0
2005-02-09 20:30:00,2.25933,2.25957,2.25923,2.25936,355900000.0
2005-02-09 20:31:00,2.25912,2.2595,2.25908,2.2595,211200000.0
2005-02-09 20:32:00,2.2595,2.25974,2.25928,2.25963,381100000.0
2005-02-09 20:33:00,2.25949,2.2598,2.25911,2.25933,77600000.0
2005-02-09 20:34:00,2.25938,2.25959,2.25885,2.25943,77100000.0
2005-02-09 20:35:00,2.25937,2.25963,2.25896,2.25963,60400000.0
2005-02-09 20:36:00,2.25971,2.25979,2.25906,2.25936,76900000.0
2005-02-09 20:37:00,2.2596,2.26001,2.2596,2.25985,119800000.0
2005-02-09 20:38:00,2.25991,2.26014,2.2597,2.25975,182600001.0
2005-02-09 20:39:00,2.2598,2.25995,2.2592,2.25973,140100000.0
2005-02-09 20:40:00,2.25995,2.26019,2.25954,2.25988,167700000.0
2005-02-09 20:41:00,2.26006,2.26026,2.25995,2.26013,125600000.0
2005-02-09 20:42:00,2.26014,2.26034,2.25955,2.25955,60700000.0
2005-02-09 20:43:00,2.25962,2.25989,2.25912,2.25967,109800000.0
2005-02-09 20:44:00,2.25991,2.26017,2.25967,2.26007,172700000.0
2005-02-09 20:45:00,2.26008,2.26013,2.25952,2.25971,50100000.0
2005-02-09 20:46:00,2.25995,2.26007,2.25939,2.25939,23600000.0
2005-02-09 20:47:00,2.25953,2.25957,2.25903,2.25953,163300000.0
2005-02-09 20:48:00,2.25971,2.25994,2.25916,2.25973,193800000.0
2005-02-09 20:49:00,2.2596,2.25983,2.25923,2.25973,146800000.0
2005-02-09 20:50:00,2.25985,2.26007,2.25948,2.2595,164000000.0
2005-02-09 20:51:00,2.25926,2.2595,2.25908,2.25931,126200000.0
2005-02-09 20:52:00,2.2592,2.25959,2.25891,2.25916,154700000.0
2005-02-09 20:53:00,2.25934,2.2595,2.25878,2.25911,207300000.0
2005-02-09 20:54:00,2.25944,2.25957,2.25887,2.25887,165800000.0
2005-02-09 20:55:00,2.25958,2.2596,2.25905,2.25905,26900000.0
2005-02-09 20:56:00,2.25866,2.25974,2.25866,2.25934,237600000.0
2005-02-09 20:57:00,2.25944,2.25964,2.25902,2.25902,316100000.0
2005-02-09 20:58:00,2.25906,2.25965,2.25906,2.25953,213300000.0
2005-02-09 20:59:00,2.25989,2.25989,2.25918,2.25964,228300000.0
2005-02-09 21:00:00,2.25948,2.25952,2.25908,2.25945,211600000.0
2005-02-09 21:01:00,2.25961,2.25965,2.25911,2.25965,380000000.0
2005-02-09 21:02:00,2.2595,2.25969,2.25939,2.25962,107800001.0
2005-02-09 21:03:00,2.25939,2.25968,2.25936,2.25937,114200000.0
2005-02-09 21:04:00,2.25942,2.25968,2.25896,2.25956,46800000.0
2005-02-09 21:05:00,2.25965,2.25989,2.25928,2.25974,92400000.0
2005-02-09 21:06:00,2.25985,2.2599,2.25903,2.2594,84200000.0
2005-02-09 21:07:00,2.25968,2.26019,2.25958,2.26016,33900000.0
2005-02-09 21:08:00,2.25994,2.26014,2.25989,2.25989,22500000.0
2005-02-09 21:09:00,2.26004,2.26015,2.25972,2.2601,43300000.0
2005-02-09 21:10:00,2.26028,2.26028,2.25982,2.25997,85800000.0
2005-02-09 21:11:00,2.25995,2.26021,2.25967,2.2598,139300000.0
2005-02-09 21:12:00,2.25972,2.25979,2.25949,2.2595,25200000.0
2005-02-09 21:13:00,2.2593,2.25977,2.25876,2.25947,143900001.0
2005-02-09 21:14:00,2.25945,2.25962,2.25899,2.25962,127000000.0
2005-02-09 21:15:00,2.25927,2.26002,2.25927,2.25992,156000000.0
2005-02-09 21:16:00,2.2597,2.26019,2.25936,2.26019,98900000.0
2005-02-09 21:17:00,2.26024,2.26042,2.25975,2.2602,130800000.0
2005-02-09 21:18:00,2.26008,2.26036,2.25957,2.25957,86700000.0
2005-02-09 21:19:00,2.26033,2.26052,2.25985,2.26052,77200001.0
2005-02-09 21:20:00,2.26061,2.26061,2.25981,2.26053,191500000.0
2005-02-09 21:21:00,2.26064,2.26069,2.25988,2.25988,224100000.0
2005-02-09 21:22:00,2.26019,2.26047,2.2597,2.25992,125300000.0
2005-02-09 21:23:00,2.26008,2.26036,2.25953,2.26015,102900000.0
2005-02-09 21:24:00,2.26019,2.26036,2.25955,2.26036,58400000.0
2005-02-09 21:25:00,2.25977,2.26019,2.25963,2.25995,56600000.0
2005-02-09 21:26:00,2.26012,2.26012,2.25935,2.25984,30200000.0
2005-02-09 21:27:00,2.25988,2.25995,2.25918,2.25993,59600000.0
2005-02-09 21:28:00,2.25992,2.26007,2.25934,2.25975,105400000.0
2005-02-09 21:29:00,2.25999,2.26023,2.25953,2.26023,67600001.0
2005-02-09 21:30:00,2.26009,2.26009,2.25985,2.26004,32600000.0
2005-02-09 21:31:00,2.25955,2.25999,2.2594,2.25967,47900000.0
2005-02-09 21:32:00,2.25967,2.26011,2.2592,2.25999,219300000.0
2005-02-09 21:33:00,2.25989,2.26025,2.25965,2.25982,57400000.0
2005-02-09 21:34:00,2.26003,2.26028,2.25971,2.25971,126300000.0
2005-02-09 21:35:00,2.25965,2.25988,2.25936,2.25988,21100000.0
2005-02-09 21:36:00,2.25967,2.26003,2.25965,2.2598,31000000.0
2005-02-09 21:37:00,2.25983,2.25983,2.25919,2.2597,58700000.0
2005-02-09 21:38:00,2.25957,2.26027,2.25932,2.2601,67200000.0
2005-02-09 21:39:00,2.26044,2.26055,2.25962,2.26006,31400000.0
2005-02-09 21:40:00,2.2603,2.26058,2.26008,2.26047,38500000.0
2005-02-09 21:41:00,2.26044,2.26061,2.26032,2.26059,29500000.0
2005-02-09 21:42:00,2.26064,2.26078,2.25971,2.26078,111799999.0
2005-02-09 21:43:00,2.26054,2.26133,2.26054,2.26105,95800000.0
2005-02-09 21:44:00,2.261,2.26169,2.26064,2.26169,120500000.0
2005-02-09 21:45:00,2.26178,2.26217,2.26143,2.26194,89700000.0
2005-02-09 21:46:00,2.26166,2.26204,2.26143,2.26204,58200000.0
2005-02-09 21:47:00,2.26188,2.26217,2.26168,2.26192,141400000.0
2005-02-09 21:48:00,2.26163,2.26191,2.26153,2.26153,37300000.0
2005-02-09 21:49:00,2.26198,2.26198,2.26134,2.26176,78300000.0
2005-02-09 21:50:00,2.26182,2.2619,2.2616,2.26178,32000000.0
2005-02-09 21:51:00,2.2617,2.26174,2.26123,2.26127,45300000.0
2005-02-09 21:52:00,2.26134,2.26212,2.26134,2.26178,121500000.0
2005-02-09 21:53:00,2.26192,2.26212,2.26161,2.26184,44700000.0
2005-02-09 21:54:00,2.26191,2.26198,2.26178,2.26195,31300000.0
2005-02-09 21:55:00,2.26186,2.26207,2.26164,2.26192,69600000.0
2005-02-09 21:56:00,2.26197,2.26228,2.26157,2.26228,47900000.0
2005-02-09 21:57:00,2.26232,2.26246,2.26213,2.2623,33300000.0
2005-02-09 21:58:00,2.26219,2.26294,2.26219,2.26294,54100000.0
2005-02-09 21:59:00,2.26273,2.26273,2.26222,2.26259,181300000.0
2005-02-09 22:00:00,2.26245,2.26284,2.26215,2.26274,57200000.0
2005-02-09 22:01:00,2.2624,2.2624,2.26154,2.26235,37600000.0
2005-02-09 22:02:00,2.26214,2.26228,2.26145,2.26175,122300000.0
2005-02-09 22:03:00,2.26216,2.26219,2.26161,2.26191,24000000.0
2005-02-09 22:04:00,2.26221,2.26251,2.26203,2.26247,85200000.0
2005-02-09 22:05:00,2.26267,2.26328,2.26256,2.26287,67000000.0
2005-02-09 22:06:00,2.26295,2.26297,2.26235,2.26248,25200000.0
2005-02-09 22:07:00,2.26242,2.26251,2.26212,2.26236,26400000.0
2005-02-09 22:08:00,2.26209,2.26239,2.26185,2.26234,20200000.0
2005-02-09 22:09:00,2.26224,2.26242,2.26185,2.26211,38500000.0
2005-02-09 22:10:00,2.26207,2.26225,2.26177,2.26225,27000000.0
2005-02-09 22:11:00,2.26255,2.26257,2.26197,2.26216,41500000.0
2005-02-09 22:12:00,2.26241,2.26264,2.26202,2.26226,48500000.0
2005-02-09 22:13:00,2.26173,2.26209,2.26137,2.26209,52500000.0
2005-02-09 22:14:00,2.26225,2.26233,2.26171,2.26231,29300000.0
2005-02-09 22:15:00,2.2621,2.2623,2.26166,2.2619,115300000.0
2005-02-09 22:16:00,2.26232,2.26242,2.26151,2.26151,122400000.0
2005-02-09 22:17:00,2.26222,2.26231,2.26222,2.26231,8000000.0
2005-02-09 22:18:00,2.26218,2.26238,2.26208,2.26215,32200000.0
2005-02-09 22:19:00,2.26213,2.26234,2.26187,2.26187,36500000.0
2005-02-09 22:20:00,2.26228,2.26242,2.26198,2.26214,33500000.0
2005-02-09 22:21:00,2.26226,2.26229,2.26193,2.26229,34600000.0
2005-02-09 22:22:00,2.26222,2.2627,2.262,2.26215,106500000.0
2005-02-09 22:23:00,2.26211,2.26216,2.26157,2.26216,74000000.0
2005-02-09 22:24:00,2.26207,2.26234,2.26168,2.2622,33900000.0
2005-02-09 22:25:00,2.26201,2.2623,2.26135,2.26135,62100000.0
2005-02-09 22:26:00,2.26217,2.26223,2.26186,2.26195,46799999.0
2005-02-09 22:27:00,2.26209,2.26209,2.26156,2.26184,48200000.0
2005-02-09 22:28:00,2.26212,2.26213,2.26132,2.26142,58300000.0
2005-02-09 22:29:00,2.26173,2.26199,2.26113,2.26113,167000000.0
2005-02-09 22:30:00,2.26175,2.2619,2.26115,2.2619,123800000.0
2005-02-09 22:31:00,2.2621,2.2621,2.2612,2.26163,33300000.0
2005-02-09 22:32:00,2.26168,2.26172,2.26147,2.26166,20900000.0
2005-02-09 22:33:00,2.26145,2.26175,2.26117,2.26117,52100000.0
2005-02-09 22:34:00,2.26157,2.26193,2.26119,2.26123,81400000.0
2005-02-09 22:35:00,2.26152,2.26173,2.26121,2.26162,29100000.0
2005-02-09 22:36:00,2.2619,2.2619,2.26085,2.2611,39300000.0
2005-02-09 22:37:00,2.26172,2.26179,2.26154,2.26175,32600000.0
2005-02-09 22:38:00,2.26141,2.26152,2.26118,2.26145,55300000.0
2005-02-09 22:39:00,2.26099,2.2616,2.26099,2.26154,28300000.0
2005-02-09 22:40:00,2.26153,2.26153,2.26071,2.26081,28800000.0
2005-02-09 22:41:00,2.2607,2.26113,2.2607,2.26072,37300000.0
2005-02-09 22:42:00,2.26056,2.26095,2.26039,2.26091,63300000.0
2005-02-09 22:43:00,2.26081,2.26097,2.26051,2.26078,127900001.0
2005-02-09 22:44:00,2.26099,2.26111,2.26036,2.2611,99099998.0
2005-02-09 22:45:00,2.26115,2.26132,2.26066,2.26066,60400000.0
2005-02-09 22:46:00,2.26073,2.26079,2.26048,2.26049,104100000.0
2005-02-09 22:47:00,2.26067,2.26104,2.26022,2.26022,58000000.0
2005-02-09 22:48:00,2.26095,2.26095,2.26027,2.26088,73600000.0
2005-02-09 22:49:00,2.26076,2.26089,2.26044,2.26084,48300000.0
2005-02-09 22:50:00,2.26074,2.26106,2.26046,2.26054,43000000.0
2005-02-09 22:51:00,2.26076,2.26117,2.26042,2.26042,66200000.0
2005-02-09 22:52:00,2.26061,2.26087,2.26041,2.26057,46300000.0
2005-02-09 22:53:00,2.26035,2.26089,2.26017,2.26066,58400000.0
2005-02-09 22:54:00,2.2608,2.26088,2.26043,2.26043,23900000.0
2005-02-09 22:55:00,2.2609,2.2609,2.26054,2.26067,35700000.0
2005-02-09 22:56:00,2.26078,2.26087,2.26023,2.26075,28600000.0
2005-02-09 22:57:00,2.26101,2.26111,2.26076,2.26105,29500000.0
2005-02-09 22:58:00,2.26102,2.26133,2.2608,2.26109,24900000.0
2005-02-09 22:59:00,2.26104,2.26104,2.26063,2.26089,25600000.0
2005-02-09 23:00:00,2.26079,2.2612,2.26079,2.26114,65099999.0
2005-02-09 23:01:00,2.26115,2.26145,2.26098,2.26145,33200000.0
2005-02-09 23:02:00,2.2612,2.26143,2.26108,2.26143,24200000.0
2005-02-09 23:03:00,2.26115,2.26148,2.26094,2.26094,45100000.0
2005-02-09 23:04:00,2.26114,2.26157,2.26114,2.26157,19800000.0
2005-02-09 23:05:00,2.26089,2.26139,2.26089,2.26112,30800000.0
2005-02-09 23:06:00,2.26098,2.26122,2.26073,2.26113,37500000.0
2005-02-09 23:07:00,2.26139,2.26139,2.26088,2.26094,50800000.0
2005-02-09 23:08:00,2.26055,2.2612,2.26054,2.26084,40400000.0
2005-02-09 23:09:00,2.261,2.26106,2.26053,2.26082,56799999.0
2005-02-09 23:10:00,2.2607,2.26125,2.26067,2.26123,33900000.0
2005-02-09 23:11:00,2.26106,2.2614,2.26094,2.26112,28400000.0
2005-02-09 23:12:00,2.26124,2.26136,2.26105,2.26136,60399999.0
2005-02-09 23:13:00,2.261,2.2611,2.26066,2.26088,41700000.0
2005-02-09 23:14:00,2.26073,2.26105,2.26055,2.26105,28200000.0
2005-02-09 23:15:00,2.26118,2.26126,2.26089,2.26108,35800000.0
2005-02-09 23:16:00,2.2605,2.26107,2.2605,2.26087,34100000.0
2005-02-09 23:17:00,2.26087,2.26109,2.26048,2.26048,38900000.0
2005-02-09 23:18:00,2.26069,2.2613,2.26069,2.26127,27500000.0
2005-02-09 23:19:00,2.26103,2.26103,2.26075,2.2608,25600000.0
2005-02-09 23:20:00,2.26105,2.26136,2.26099,2.26099,33700000.0
2005-02-09 23:21:00,2.26108,2.26125,2.26084,2.26116,42400000.0
2005-02-09 23:22:00,2.26155,2.26155,2.26103,2.26138,52900000.0
2005-02-09 23:23:00,2.26103,2.26103,2.25994,2.26057,22900000.0
2005-02-09 23:24:00,2.26106,2.26122,2.26092,2.26101,52400000.0
2005-02-09 23:25:00,2.26097,2.2612,2.26083,2.26083,40900000.0
2005-02-09 23:26:00,2.26081,2.26127,2.26066,2.26127,12200000.0
2005-02-09 23:27:00,2.26091,2.26147,2.26091,2.2611,33800000.0
2005-02-09 23:28:00,2.26101,2.2612,2.26096,2.26107,38900000.0
2005-02-09 23:29:00,2.26107,2.26123,2.26071,2.26091,29100000.0
2005-02-09 23:30:00,2.26081,2.26117,2.26045,2.26095,65500000.0
2005-02-09 23:31:00,2.26092,2.26092,2.2603,2.26065,32800000.0
2005-02-09 23:32:00,2.26085,2.2611,2.26075,2.26095,38300000.0
2005-02-09 23:33:00,2.26064,2.26081,2.25959,2.26081,39300000.0
2005-02-09 23:34:00,2.26064,2.26134,2.26064,2.26123,47400000.0
2005-02-09 23:35:00,2.26099,2.26118,2.26052,2.26052,65400001.0
2005-02-09 23:36:00,2.26107,2.26126,2.26049,2.26049,12400000.0
2005-02-09 23:37:00,2.26045,2.26094,2.26039,2.26092,25400000.0
2005-02-09 23:38:00,2.26081,2.26081,2.26035,2.26073,30200000.0
2005-02-09 23:39:00,2.26106,2.26106,2.26056,2.26056,49800000.0
2005-02-09 23:40:00,2.26042,2.26086,2.26042,2.26084,34000000.0
2005-02-09 23:41:00,2.26043,2.2607,2.26025,2.2607,27200000.0
2005-02-09 23:42:00,2.26086,2.26104,2.26068,2.26104,29000000.0
2005-02-09 23:43:00,2.2609,2.26108,2.26088,2.26103,59300000.0
2005-02-09 23:44:00,2.26131,2.26131,2.26053,2.26053,48900000.0
2005-02-09 23:45:00,2.26091,2.26107,2.26065,2.26065,35200000.0
2005-02-09 23:46:00,2.26104,2.26126,2.26077,2.26126,40600000.0
2005-02-09 23:47:00,2.26094,2.26129,2.26077,2.26116,37200000.0
2005-02-09 23:48:00,2.26104,2.26113,2.26071,2.26093,31800000.0
2005-02-09 23:49:00,2.26071,2.26081,2.26053,2.26053,57400000.0
2005-02-09 23:50:00,2.26057,2.2607,2.26017,2.26037,38300000.0
2005-02-09 23:51:00,2.25996,2.26028,2.25947,2.25947,32800000.0
2005-02-09 23:52:00,2.25995,2.2603,2.25994,2.2603,25000000.0
2005-02-09 23:53:00,2.2599,2.26033,2.25979,2.26028,35400000.0
2005-02-09 23:54:00,2.26018,2.2606,2.25982,2.2606,30800000.0
2005-02-09 23:55:00,2.2605,2.26065,2.26039,2.26051,41600000.0
2005-02-09 23:56:00,2.26046,2.26052,2.26006,2.26051,41000000.0
2005-02-09 23:57:00,2.26048,2.26078,2.26014,2.26078,24200000.0
2005-02-09 23:58:00,2.26048,2.26064,2.26031,2.26064,30200000.0
2005-02-09 23:59:00,2.2606,2.26066,2.26019,2.26054,32400000.0
2005-02-10 00:00:00,2.26069,2.26078,2.26028,2.26045,53700000.0
2005-02-10 00:01:00,2.26027,2.26066,2.26027,2.26062,32500000.0
2005-02-10 00:02:00,2.26028,2.26029,2.25983,2.26006,32300000.0
2005-02-10 00:03:00,2.26021,2.26056,2.26011,2.26015,38100000.0
2005-02-10 00:04:00,2.2604,2.26048,2.26015,2.26015,27900000.0
2005-02-10 00:05:00,2.26029,2.26046,2.2597,2.26004,38500000.0
2005-02-10 00:06:00,2.26044,2.26076,2.26002,2.26062,46900000.0
2005-02-10 00:07:00,2.26017,2.26043,2.26017,2.26041,36400000.0
2005-02-10 00:08:00,2.26061,2.26071,2.26002,2.26016,23000000.0
2005-02-10 00:09:00,2.26016,2.26036,2.25992,2.26033,31900000.0
2005-02-10 00:10:00,2.26009,2.26034,2.25981,2.26034,33200000.0
2005-02-10 00:11:00,2.26024,2.26063,2.26011,2.26063,33800000.0
2005-02-10 00:12:00,2.26079,2.26088,2.26023,2.26059,31100000.0
2005-02-10 00:13:00,2.26064,2.26066,2.25966,2.26066,31600000.0
2005-02-10 00:14:00,2.26035,2.26067,2.26015,2.26063,31500000.0
2005-02-10 00:15:00,2.26005,2.26087,2.26001,2.26081,54100000.0
2005-02-10 00:16:00,2.26096,2.26096,2.25968,2.25985,33300000.0
2005-02-10 00:17:00,2.26016,2.26038,2.25999,2.26034,32600000.0
2005-02-10 00:18:00,2.2603,2.26032,2.2597,2.2597,42700000.0
2005-02-10 00:19:00,2.26027,2.26053,2.25991,2.26041,40100000.0
2005-02-10 00:20:00,2.26016,2.26043,2.25974,2.26043,18900000.0
2005-02-10 00:21:00,2.26035,2.26066,2.2602,2.26056,25800000.0
2005-02-10 00:22:00,2.26038,2.26083,2.2603,2.26083,31900000.0
2005-02-10 00:23:00,2.26005,2.26069,2.26005,2.26044,37900000.0
2005-02-10 00:24:00,2.26067,2.26067,2.25997,2.26002,38100000.0
2005-02-10 00:25:00,2.26016,2.26032,2.25999,2.26032,27100000.0
2005-02-10 00:26:00,2.25964,2.26046,2.25964,2.26035,44800000.0
2005-02-10 00:27:00,2.26015,2.26042,2.25996,2.26042,40900000.0
2005-02-10 00:28:00,2.26023,2.26047,2.26016,2.26036,29800000.0
2005-02-10 00:29:00,2.2603,2.2603,2.26011,2.26011,8800000.0
2005-02-10 00:30:00,2.26007,2.26007,2.25972,2.25985,12700000.0
2005-02-10 00:31:00,2.25989,2.25997,2.25939,2.25958,41900000.0
2005-02-10 00:32:00,2.25955,2.25994,2.25946,2.25979,51800000.0
2005-02-10 00:33:00,2.25972,2.25976,2.25937,2.2595,21600000.0
2005-02-10 00:34:00,2.25965,2.25997,2.2594,2.2594,50800000.0
2005-02-10 00:35:00,2.25977,2.25993,2.25935,2.25971,36200000.0
2005-02-10 00:36:00,2.25997,2.26009,2.25948,2.25994,47899999.0
2005-02-10 00:37:00,2.25997,2.25997,2.2595,2.2595,22400000.0
2005-02-10 00:38:00,2.25969,2.25979,2.25906,2.25956,40100000.0
2005-02-10 00:39:00,2.25935,2.25955,2.25912,2.25931,34000000.0
2005-02-10 00:40:00,2.2593,2.25963,2.25918,2.25963,26800000.0
2005-02-10 00:41:00,2.2601,2.2601,2.25964,2.25989,48700001.0
2005-02-10 00:42:00,2.25993,2.25993,2.25918,2.25941,23500000.0
2005-02-10 00:43:00,2.26034,2.26034,2.25972,2.25984,13900000.0
2005-02-10 00:44:00,2.25981,2.26026,2.25981,2.26026,44900000.0
2005-02-10 00:45:00,2.25949,2.26026,2.25949,2.26026,24900000.0
2005-02-10 00:46:00,2.26009,2.26048,2.26009,2.26029,25000000.0
2005-02-10 00:47:00,2.26016,2.26016,2.2592,2.2592,35300000.0
2005-02-10 00:48:00,2.25998,2.26033,2.25991,2.26033,22700000.0
2005-02-10 00:49:00,2.26025,2.26049,2.25997,2.26029,34100001.0
2005-02-10 00:50:00,2.26017,2.2604,2.26,2.2604,40500000.0
2005-02-10 00:51:00,2.26044,2.26044,2.26,2.26013,25700000.0
2005-02-10 00:52:00,2.26009,2.26021,2.25975,2.25975,34000000.0
2005-02-10 00:53:00,2.26008,2.26036,2.26008,2.26022,43100000.0
2005-02-10 00:54:00,2.2604,2.2604,2.2601,2.26027,29400000.0
2005-02-10 00:55:00,2.26019,2.26041,2.2601,2.26041,27600000.0
2005-02-10 00:56:00,2.26038,2.26055,2.26033,2.26045,25500000.0
2005-02-10 00:57:00,2.26038,2.26057,2.26023,2.26057,19600000.0
2005-02-10 00:58:00,2.25994,2.26031,2.2599,2.26026,27000000.0
2005-02-10 00:59:00,2.26019,2.26031,2.25989,2.26015,45000000.0
2005-02-10 01:00:00,2.26039,2.26047,2.26032,2.26038,48200000.0
2005-02-10 01:01:00,2.26015,2.2604,2.25994,2.26019,44700000.0
2005-02-10 01:02:00,2.26027,2.26053,2.25996,2.26038,29200000.0
2005-02-10 01:03:00,2.26019,2.2602,2.25963,2.2602,54200000.0
2005-02-10 01:04:00,2.26004,2.26017,2.25945,2.25946,27300000.0
2005-02-10 01:05:00,2.25965,2.25995,2.25943,2.25949,34300000.0
2005-02-10 01:06:00,2.25989,2.26027,2.25989,2.26027,22200000.0
2005-02-10 01:07:00,2.25983,2.2602,2.25983,2.2602,15700000.0
2005-02-10 01:08:00,2.25966,2.25966,2.25952,2.25966,12800000.0
2005-02-10 01:09:00,2.26005,2.26008,2.25933,2.25955,63500000.0
2005-02-10 01:10:00,2.26013,2.26013,2.25957,2.25996,52300000.0
2005-02-10 01:11:00,2.25989,2.25992,2.2596,2.2596,27900000.0
2005-02-10 01:12:00,2.25975,2.26003,2.25959,2.25971,31500000.0
2005-02-10 01:13:00,2.25986,2.26001,2.25974,2.25995,19700000.0
2005-02-10 01:14:00,2.25984,2.25997,2.25931,2.25931,31000000.0
2005-02-10 01:15:00,2.25984,2.26017,2.25984,2.25999,37800000.0
2005-02-10 01:16:00,2.26003,2.26003,2.25927,2.25927,35100000.0
2005-02-10 01:17:00,2.25972,2.26007,2.25957,2.26001,43700000.0
2005-02-10 01:18:00,2.25962,2.25973,2.25948,2.25965,32400000.0
2005-02-10 01:19:00,2.25947,2.25955,2.25904,2.25933,32500000.0
2005-02-10 01:20:00,2.25905,2.25942,2.25905,2.25933,35000000.0
2005-02-10 01:21:00,2.25917,2.2598,2.25917,2.25979,11900000.0
2005-02-10 01:22:00,2.25951,2.25963,2.25924,2.25963,33000000.0
2005-02-10 01:23:00,2.25993,2.25993,2.25951,2.25987,23600000.0
2005-02-10 01:24:00,2.2599,2.25997,2.25971,2.25973,21900000.0
2005-02-10 01:25:00,2.2599,2.26018,2.25978,2.26018,19200000.0
2005-02-10 01:26:00,2.26012,2.26035,2.25988,2.26004,26400000.0
2005-02-10 01:27:00,2.2604,2.26055,2.26009,2.26033,48000000.0
2005-02-10 01:28:00,2.25965,2.26036,2.25965,2.26001,15000000.0
2005-02-10 01:29:00,2.26017,2.26101,2.26009,2.26057,32500000.0
2005-02-10 01:30:00,2.26071,2.26148,2.26071,2.26125,32000000.0
2005-02-10 01:31:00,2.26127,2.26132,2.26071,2.26122,49700000.0
2005-02-10 01:32:00,2.26104,2.26109,2.26076,2.26108,29100000.0
2005-02-10 01:33:00,2.26096,2.26133,2.26073,2.26133,42900000.0
2005-02-10 01:34:00,2.26111,2.26115,2.26077,2.26077,41400000.0
2005-02-10 01:35:00,2.26115,2.2613,2.26087,2.26106,48000000.0
2005-02-10 01:36:00,2.26135,2.26162,2.26135,2.2616,35200000.0
2005-02-10 01:37:00,2.26156,2.26156,2.2612,2.2612,28800000.0
2005-02-10 01:38:00,2.26156,2.26156,2.2612,2.26133,19800000.0
2005-02-10 01:39:00,2.2612,2.26175,2.26115,2.26128,37800000.0
2005-02-10 01:40:00,2.26158,2.26158,2.26074,2.26074,19800000.0
2005-02-10 01:41:00,2.26116,2.26152,2.26099,2.26152,44200000.0
2005-02-10 01:42:00,2.26098,2.26137,2.26093,2.26128,40300000.0
2005-02-10 01:43:00,2.26137,2.26137,2.26049,2.26082,30600000.0
2005-02-10 01:44:00,2.2615,2.2615,2.26059,2.26078,28400000.0
2005-02-10 01:45:00,2.26047,2.26098,2.26036,2.26036,31400000.0
2005-02-10 01:46:00,2.26038,2.26127,2.26038,2.26127,35200000.0
2005-02-10 01:47:00,2.26134,2.2614,2.26102,2.2614,18500000.0
2005-02-10 01:48:00,2.26114,2.26116,2.26048,2.26107,33200000.0
2005-02-10 01:49:00,2.26111,2.26147,2.26094,2.26145,37700000.0
2005-02-10 01:50:00,2.26152,2.26162,2.26084,2.26123,44800000.0
2005-02-10 01:51:00,2.2616,2.26182,2.26128,2.2617,37900000.0
2005-02-10 01:52:00,2.26138,2.2617,2.26127,2.2617,64400000.0
2005-02-10 01:53:00,2.2614,2.26173,2.26065,2.26173,32200000.0
2005-02-10 01:54:00,2.26174,2.26174,2.26117,2.26117,35300000.0
2005-02-10 01:55:00,2.26167,2.26167,2.26134,2.26139,16800000.0
2005-02-10 01:56:00,2.26112,2.26127,2.26088,2.26127,22600000.0
2005-02-10 01:57:00,2.26152,2.26152,2.26122,2.26131,25900000.0
2005-02-10 01:58:00,2.26144,2.26158,2.26127,2.26132,30700000.0
2005-02-10 01:59:00,2.26136,2.26136,2.26105,2.2612,40300000.0
2005-02-10 02:00:00,2.26123,2.26159,2.26094,2.26159,22400000.0
2005-02-10 02:01:00,2.2614,2.26205,2.2614,2.26189,35800000.0
2005-02-10 02:02:00,2.26238,2.26256,2.26187,2.26224,22700000.0
2005-02-10 02:03:00,2.26238,2.26256,2.26201,2.26202,45300000.0
2005-02-10 02:04:00,2.2614,2.26199,2.26118,2.26199,26600000.0
2005-02-10 02:05:00,2.26185,2.26263,2.26185,2.26227,43000000.0
2005-02-10 02:06:00,2.26228,2.26267,2.26205,2.26242,45200000.0
2005-02-10 02:07:00,2.26202,2.26267,2.26152,2.26267,49600000.0
2005-02-10 02:08:00,2.26262,2.26298,2.26262,2.26268,26900000.0
2005-02-10 02:09:00,2.26268,2.26288,2.2623,2.26284,26800000.0
2005-02-10 02:10:00,2.2628,2.26297,2.2624,2.26286,38100000.0
2005-02-10 02:11:00,2.26275,2.26325,2.26264,2.26292,31900000.0
2005-02-10 02:12:00,2.26311,2.26359,2.26284,2.26359,23800000.0
2005-02-10 02:13:00,2.26312,2.26343,2.26294,2.26343,24200000.0
2005-02-10 02:14:00,2.26322,2.26337,2.26315,2.26336,22700000.0
2005-02-10 02:15:00,2.26319,2.26353,2.26296,2.26348,36100000.0
2005-02-10 02:16:00,2.26335,2.26356,2.26312,2.26312,23100000.0
2005-02-10 02:17:00,2.26347,2.26367,2.26342,2.26347,44200000.0
2005-02-10 02:18:00,2.26369,2.26369,2.26302,2.26331,31800000.0
2005-02-10 02:19:00,2.26302,2.26314,2.26293,2.26293,33400000.0
2005-02-10 02:20:00,2.26319,2.26326,2.26291,2.26314,35900000.0
2005-02-10 02:21:00,2.26318,2.26332,2.26288,2.26332,20500000.0
2005-02-10 02:22:00,2.26315,2.26363,2.26304,2.26363,59500000.0
2005-02-10 02:23:00,2.26377,2.26418,2.26347,2.26355,21300000.0
2005-02-10 02:24:00,2.26365,2.26383,2.26365,2.26383,13600000.0
2005-02-10 02:25:00,2.26364,2.26398,2.26343,2.26398,50500000.0
2005-02-10 02:26:00,2.26374,2.26374,2.2635,2.26369,30700000.0
2005-02-10 02:27:00,2.26304,2.26356,2.26293,2.26356,44600000.0
2005-02-10 02:28:00,2.26328,2.26349,2.2632,2.26334,31500000.0
2005-02-10 02:29:00,2.26362,2.26385,2.26324,2.26324,33000000.0
2005-02-10 02:30:00,2.26313,2.26313,2.26254,2.26254,31600000.0
2005-02-10 02:31:00,2.26252,2.26278,2.26214,2.26225,39400000.0
2005-02-10 02:32:00,2.26216,2.26229,2.2617,2.2619,36100000.0
2005-02-10 02:33:00,2.26205,2.26208,2.26155,2.26155,28100000.0
2005-02-10 02:34:00,2.26153,2.26261,2.26153,2.2626,33800000.0
2005-02-10 02:35:00,2.26262,2.26276,2.26227,2.26251,14900000.0
2005-02-10 02:36:00,2.26297,2.26297,2.2617,2.26173,27300000.0
2005-02-10 02:37:00,2.2617,2.2617,2.26131,2.26134,18400000.0
2005-02-10 02:38:00,2.26152,2.26161,2.26121,2.26132,28400000.0
2005-02-10 02:39:00,2.26139,2.26159,2.26083,2.26159,19200000.0
2005-02-10 02:40:00,2.26152,2.26163,2.26109,2.26163,29300000.0
2005-02-10 02:41:00,2.26138,2.26148,2.26105,2.26105,39699999.0
2005-02-10 02:42:00,2.26124,2.26132,2.26111,2.26111,20000000.0
2005-02-10 02:43:00,2.26121,2.26152,2.26105,2.26111,40800000.0
2005-02-10 02:44:00,2.26145,2.26162,2.26135,2.2615,34700000.0
2005-02-10 02:45:00,2.26166,2.26194,2.26143,2.26143,23100000.0
2005-02-10 02:46:00,2.2621,2.2621,2.2615,2.26166,25300000.0
2005-02-10 02:47:00,2.26132,2.26218,2.26119,2.26206,36300000.0
2005-02-10 02:48:00,2.26156,2.26198,2.26137,2.26198,15500000.0
2005-02-10 02:49:00,2.26185,2.26185,2.26155,2.26173,26600000.0
2005-02-10 02:50:00,2.26167,2.26172,2.26116,2.26138,50700000.0
2005-02-10 02:51:00,2.2616,2.26211,2.26158,2.26205,25500000.0
2005-02-10 02:52:00,2.26165,2.2629,2.26165,2.2629,14800000.0
2005-02-10 02:53:00,2.26315,2.26354,2.26285,2.26354,34100000.0
2005-02-10 02:54:00,2.26385,2.26417,2.2635,2.2635,29400000.0
2005-02-10 02:55:00,2.26346,2.26359,2.26329,2.26329,63500000.0
2005-02-10 02:56:00,2.26371,2.26398,2.26355,2.26377,22600000.0
2005-02-10 02:57:00,2.26362,2.2638,2.26349,2.26351,37600000.0
2005-02-10 02:58:00,2.26377,2.264,2.26333,2.26333,35000000.0
2005-02-10 02:59:00,2.26355,2.26374,2.26306,2.26374,25400000.0
2005-02-10 03:00:00,2.2634,2.26386,2.2634,2.2637,20000000.0
2005-02-10 03:01:00,2.26341,2.2638,2.26341,2.26376,45000000.0
2005-02-10 03:02:00,2.26303,2.26358,2.26303,2.26357,57500000.0
2005-02-10 03:03:00,2.26271,2.26342,2.26271,2.26342,28800000.0
2005-02-10 03:04:00,2.26331,2.26395,2.26304,2.26395,28100000.0
2005-02-10 03:05:00,2.26389,2.26407,2.26342,2.26358,29100000.0
2005-02-10 03:06:00,2.26391,2.26409,2.26351,2.26409,39100000.0
2005-02-10 03:07:00,2.26345,2.2639,2.26329,2.26389,20800000.0
2005-02-10 03:08:00,2.26377,2.26399,2.2636,2.26362,24500000.0
2005-02-10 03:09:00,2.26397,2.26397,2.26366,2.26392,24200000.0
2005-02-10 03:10:00,2.26384,2.26384,2.26323,2.26343,40800000.0
2005-02-10 03:11:00,2.26349,2.26401,2.2633,2.26392,35800000.0
2005-02-10 03:12:00,2.26394,2.26394,2.26351,2.26376,58700000.0
2005-02-10 03:13:00,2.26378,2.26448,2.26378,2.26403,45000000.0
2005-02-10 03:14:00,2.26392,2.264,2.26354,2.26393,26000000.0
2005-02-10 03:15:00,2.26403,2.26404,2.2636,2.2636,52900000.0
2005-02-10 03:16:00,2.26362,2.26362,2.26302,2.26319,30700000.0
2005-02-10 03:17:00,2.2636,2.26432,2.26348,2.26432,21400000.0
2005-02-10 03:18:00,2.2642,2.2643,2.26388,2.2643,20600000.0
2005-02-10 03:19:00,2.26441,2.2647,2.26422,2.2645,28800000.0
2005-02-10 03:20:00,2.26452,2.26464,2.26434,2.26464,70200000.0
2005-02-10 03:21:00,2.26406,2.26495,2.26406,2.26442,38600000.0
2005-02-10 03:22:00,2.26435,2.26465,2.26413,2.2644,38300000.0
2005-02-10 03:23:00,2.26441,2.2647,2.26438,2.26454,27600000.0
2005-02-10 03:24:00,2.26427,2.2644,2.26427,2.26427,18300000.0
2005-02-10 03:25:00,2.26436,2.26461,2.26428,2.26443,49000000.0
2005-02-10 03:26:00,2.26443,2.26443,2.26401,2.26401,42700000.0
2005-02-10 03:27:00,2.26385,2.26407,2.26373,2.26388,34000000.0
2005-02-10 03:28:00,2.2641,2.26418,2.26368,2.26398,50299999.0
2005-02-10 03:29:00,2.26422,2.26428,2.26382,2.26391,36100000.0
2005-02-10 03:30:00,2.26376,2.26376,2.2631,2.2631,42200001.0
2005-02-10 03:31:00,2.26278,2.26338,2.2626,2.26282,42399999.0
2005-02-10 03:32:00,2.26367,2.2638,2.26253,2.26253,28400000.0
2005-02-10 03:33:00,2.26272,2.26284,2.26234,2.26246,28600000.0
2005-02-10 03:34:00,2.26235,2.26238,2.26199,2.26229,41100000.0
2005-02-10 03:35:00,2.26191,2.26229,2.26184,2.26206,31500000.0
2005-02-10 03:36:00,2.26214,2.2624,2.26172,2.26231,27100000.0
2005-02-10 03:37:00,2.26147,2.26233,2.26147,2.26233,22000000.0
2005-02-10 03:38:00,2.26206,2.26212,2.26194,2.26205,19200000.0
2005-02-10 03:39:00,2.26173,2.26215,2.26173,2.26214,61300000.0
2005-02-10 03:40:00,2.26171,2.26211,2.26171,2.26196,20700000.0
2005-02-10 03:41:00,2.26209,2.26209,2.26156,2.26204,22400000.0
2005-02-10 03:42:00,2.2615,2.26213,2.2615,2.26186,26200000.0
2005-02-10 03:43:00,2.26176,2.26235,2.26163,2.26235,37800000.0
2005-02-10 03:44:00,2.2621,2.26246,2.26169,2.26246,45500000.0
2005-02-10 03:45:00,2.26222,2.26251,2.26221,2.26243,28900000.0
2005-02-10 03:46:00,2.26258,2.26453,2.26238,2.26449,30500000.0
2005-02-10 03:47:00,2.26269,2.26305,2.26245,2.26245,76900000.0
2005-02-10 03:48:00,2.26263,2.26277,2.26225,2.26225,42000000.0
2005-02-10 03:49:00,2.26236,2.26286,2.26208,2.26208,42800000.0
2005-02-10 03:50:00,2.26176,2.26237,2.2616,2.26234,51400000.0
2005-02-10 03:51:00,2.2622,2.26233,2.26175,2.262,34900000.0
2005-02-10 03:52:00,2.26185,2.26214,2.26185,2.26207,39700000.0
2005-02-10 03:53:00,2.26162,2.26228,2.26157,2.26228,37900000.0
2005-02-10 03:54:00,2.26238,2.2626,2.26194,2.26194,36100000.0
2005-02-10 03:55:00,2.26209,2.26242,2.26184,2.26242,40100000.0
2005-02-10 03:56:00,2.2622,2.26272,2.26217,2.26257,22300000.0
2005-02-10 03:57:00,2.26267,2.26267,2.26179,2.26179,35500000.0
2005-02-10 03:58:00,2.2618,2.2622,2.26174,2.2622,22000000.0
2005-02-10 03:59:00,2.2619,2.26241,2.26177,2.26241,43000000.0
2005-02-10 04:00:00,2.26236,2.26243,2.26178,2.26178,26400000.0
2005-02-10 04:01:00,2.26229,2.26236,2.26219,2.26219,53800000.0
2005-02-10 04:02:00,2.26229,2.26238,2.26187,2.26191,30600000.0
2005-02-10 04:03:00,2.26248,2.2625,2.26214,2.26238,39200000.0
2005-02-10 04:04:00,2.26227,2.26286,2.26215,2.26286,24600000.0
2005-02-10 04:05:00,2.2628,2.26285,2.26223,2.26223,26600000.0
2005-02-10 04:06:00,2.2622,2.2628,2.26219,2.2628,33300000.0
2005-02-10 04:07:00,2.26259,2.2628,2.26251,2.26266,34100000.0
2005-02-10 04:08:00,2.26189,2.26289,2.26189,2.26283,29000000.0
2005-02-10 04:09:00,2.26235,2.2626,2.26235,2.26258,26100000.0
2005-02-10 04:10:00,2.26225,2.26256,2.26194,2.26233,30300000.0
2005-02-10 04:11:00,2.26217,2.26234,2.262,2.26233,39500000.0
2005-02-10 04:12:00,2.26224,2.26229,2.26171,2.26174,28900000.0
2005-02-10 04:13:00,2.26207,2.26279,2.26207,2.26263,23200000.0
2005-02-10 04:14:00,2.26271,2.26281,2.26239,2.26279,35100000.0
2005-02-10 04:15:00,2.26221,2.26252,2.26209,2.26243,24300000.0
2005-02-10 04:16:00,2.26263,2.26271,2.26233,2.26258,36800000.0
2005-02-10 04:17:00,2.26266,2.26278,2.26176,2.26176,36900000.0
2005-02-10 04:18:00,2.26267,2.26267,2.26184,2.26184,12000000.0
2005-02-10 04:19:00,2.26232,2.26232,2.26173,2.26182,31600000.0
2005-02-10 04:20:00,2.2619,2.26221,2.26183,2.26221,36900000.0
2005-02-10 04:21:00,2.26177,2.26225,2.26173,2.26225,47700000.0
2005-02-10 04:22:00,2.26217,2.26217,2.2616,2.26182,20700000.0
2005-02-10 04:23:00,2.26175,2.26181,2.26125,2.26161,52399999.0
2005-02-10 04:24:00,2.26174,2.26177,2.26117,2.26155,34500000.0
2005-02-10 04:25:00,2.26191,2.26191,2.26171,2.26171,30100000.0
2005-02-10 04:26:00,2.26182,2.26183,2.2614,2.26183,25800000.0
2005-02-10 04:27:00,2.26176,2.26188,2.26172,2.26183,44700000.0
2005-02-10 04:28:00,2.26178,2.26227,2.26157,2.26227,36100000.0
2005-02-10 04:29:00,2.26242,2.26242,2.26221,2.26231,30100000.0
2005-02-10 04:30:00,2.262,2.26208,2.26161,2.26205,40600000.0
2005-02-10 04:31:00,2.26213,2.26217,2.26213,2.26217,5600000.0
2005-02-10 04:32:00,2.26089,2.26184,2.26089,2.26184,5900000.0
2005-02-10 04:33:00,2.26188,2.262,2.26155,2.26185,30600000.0
2005-02-10 04:34:00,2.26189,2.26193,2.26165,2.26168,63200000.0
2005-02-10 04:35:00,2.26195,2.26203,2.26073,2.26178,31100000.0
2005-02-10 04:36:00,2.26161,2.26185,2.26154,2.26185,30600000.0
2005-02-10 04:37:00,2.26159,2.26205,2.26155,2.26205,34600000.0
2005-02-10 04:38:00,2.26196,2.26223,2.26193,2.26214,32200000.0
2005-02-10 04:39:00,2.26225,2.26225,2.26205,2.26205,54100000.0
2005-02-10 04:40:00,2.26175,2.26199,2.26159,2.26175,27900000.0
2005-02-10 04:41:00,2.26173,2.26205,2.26154,2.26205,40800000.0
2005-02-10 04:42:00,2.26196,2.26196,2.26145,2.26161,33400000.0
2005-02-10 04:43:00,2.26161,2.26172,2.26139,2.26172,32500000.0
2005-02-10 04:44:00,2.26176,2.26178,2.26135,2.26171,36300000.0
2005-02-10 04:45:00,2.26164,2.26194,2.26149,2.26194,23100000.0
2005-02-10 04:46:00,2.26208,2.26219,2.26188,2.26219,31800000.0
2005-02-10 04:47:00,2.26223,2.26223,2.2618,2.26191,27100000.0
2005-02-10 04:48:00,2.26189,2.26225,2.26169,2.26225,40899999.0
2005-02-10 04:49:00,2.2621,2.2621,2.26165,2.26165,25900000.0
2005-02-10 04:50:00,2.262,2.262,2.26166,2.26185,37300000.0
2005-02-10 04:51:00,2.26172,2.26204,2.26159,2.26196,29500000.0
2005-02-10 04:52:00,2.26176,2.26186,2.26158,2.26186,26000000.0
2005-02-10 04:53:00,2.26129,2.26155,2.2611,2.26128,35600000.0
2005-02-10 04:54:00,2.26115,2.26138,2.26094,2.26138,17700000.0
2005-02-10 04:55:00,2.26135,2.26156,2.26131,2.26131,31400000.0
2005-02-10 04:56:00,2.2616,2.26167,2.2616,2.26167,10000000.0
2005-02-10 04:57:00,2.26134,2.26143,2.26117,2.26143,30800000.0
2005-02-10 04:58:00,2.26131,2.26172,2.26116,2.26137,33200000.0
2005-02-10 04:59:00,2.26135,2.26139,2.26095,2.26095,12200000.0
2005-02-10 05:00:00,2.26155,2.2617,2.26142,2.2615,40600000.0
2005-02-10 05:01:00,2.26152,2.26152,2.26106,2.26121,17600000.0
2005-02-10 05:02:00,2.26172,2.26172,2.26092,2.26131,27200000.0
2005-02-10 05:03:00,2.26147,2.26147,2.26065,2.26109,68900000.0
2005-02-10 05:04:00,2.26086,2.26086,2.2604,2.26053,22100000.0
2005-02-10 05:05:00,2.26081,2.26114,2.2607,2.26079,41300000.0
2005-02-10 05:06:00,2.26081,2.26137,2.26081,2.26137,42200000.0
2005-02-10 05:07:00,2.26134,2.26164,2.26118,2.26164,19700000.0
2005-02-10 05:08:00,2.26093,2.26149,2.26093,2.26145,71200000.0
2005-02-10 05:09:00,2.2616,2.26184,2.26126,2.26184,31400000.0
2005-02-10 05:10:00,2.26158,2.26177,2.26143,2.26161,51900000.0
2005-02-10 05:11:00,2.26163,2.26185,2.26163,2.26163,14800000.0
2005-02-10 05:12:00,2.26165,2.26179,2.26119,2.26179,58100000.0
2005-02-10 05:13:00,2.26191,2.26234,2.26191,2.26224,45300000.0
2005-02-10 05:14:00,2.26201,2.26241,2.26187,2.26241,34300000.0
2005-02-10 05:15:00,2.2621,2.26237,2.26183,2.26228,25200000.0
2005-02-10 05:16:00,2.26209,2.26218,2.26182,2.26187,56300000.0
2005-02-10 05:17:00,2.26169,2.26195,2.26138,2.26192,27300000.0
2005-02-10 05:18:00,2.26173,2.26205,2.26154,2.26193,50400000.0
2005-02-10 05:19:00,2.26171,2.26183,2.26141,2.26171,46300000.0
2005-02-10 05:20:00,2.26159,2.2618,2.26107,2.26107,34800000.0
2005-02-10 05:21:00,2.26147,2.26162,2.26105,2.26152,33300000.0
2005-02-10 05:22:00,2.26168,2.26168,2.2609,2.2612,27000000.0
2005-02-10 05:23:00,2.2613,2.2618,2.26107,2.26107,28600000.0
2005-02-10 05:24:00,2.26135,2.26135,2.26064,2.26064,32400000.0
2005-02-10 05:25:00,2.2608,2.26153,2.2608,2.26132,28000000.0
2005-02-10 05:26:00,2.26092,2.26135,2.26092,2.26135,29100000.0
2005-02-10 05:27:00,2.26121,2.26166,2.26121,2.26166,21500000.0
2005-02-10 05:28:00,2.26138,2.26139,2.26108,2.26129,28000000.0
2005-02-10 05:29:00,2.26112,2.26127,2.26064,2.26064,32600000.0
2005-02-10 05:30:00,2.26117,2.26165,2.26117,2.26155,24900000.0
2005-02-10 05:31:00,2.26139,2.26172,2.2613,2.26161,66700000.0
2005-02-10 05:32:00,2.26183,2.26192,2.26166,2.2617,33700000.0
2005-02-10 05:33:00,2.2619,2.2619,2.26149,2.26183,33200000.0
2005-02-10 05:34:00,2.26149,2.26177,2.26141,2.26177,16500000.0
2005-02-10 05:35:00,2.26171,2.26188,2.2616,2.2616,62100000.0
2005-02-10 05:36:00,2.26162,2.2619,2.26146,2.26186,29500000.0
2005-02-10 05:37:00,2.26158,2.26193,2.26134,2.26193,55300000.0
2005-02-10 05:38:00,2.26179,2.26179,2.26147,2.26159,14800000.0
2005-02-10 05:39:00,2.26142,2.26183,2.26113,2.26183,23200000.0
2005-02-10 05:40:00,2.2619,2.26222,2.26184,2.26197,36200000.0
2005-02-10 05:41:00,2.26203,2.26228,2.26195,2.26214,47999999.0
2005-02-10 05:42:00,2.26209,2.26215,2.26178,2.26208,36000000.0
2005-02-10 05:43:00,2.26211,2.26211,2.26183,2.26183,29500000.0
2005-02-10 05:44:00,2.26175,2.26225,2.26153,2.26213,53700000.0
2005-02-10 05:45:00,2.26222,2.26259,2.26202,2.26259,26900000.0
2005-02-10 05:46:00,2.26275,2.26275,2.26175,2.26175,17000000.0
2005-02-10 05:47:00,2.26255,2.2626,2.26177,2.26215,25600000.0
2005-02-10 05:48:00,2.26284,2.26298,2.26262,2.26285,35200000.0
2005-02-10 05:49:00,2.26245,2.26273,2.262,2.26268,59400000.0
2005-02-10 05:50:00,2.26224,2.26241,2.262,2.262,35600000.0
2005-02-10 05:51:00,2.26239,2.26247,2.26195,2.26203,37300000.0
2005-02-10 05:52:00,2.26183,2.26233,2.26183,2.26205,30100000.0
2005-02-10 05:53:00,2.26227,2.26247,2.26139,2.26139,35100000.0
2005-02-10 05:54:00,2.26184,2.26189,2.26145,2.26157,34800000.0
2005-02-10 05:55:00,2.26115,2.26176,2.26115,2.26147,25500000.0
2005-02-10 05:56:00,2.26151,2.26197,2.26151,2.26197,27100000.0
2005-02-10 05:57:00,2.26197,2.26202,2.26119,2.26119,26500000.0
2005-02-10 05:58:00,2.26186,2.26215,2.2618,2.2618,20800000.0
2005-02-10 05:59:00,2.26163,2.262,2.26133,2.262,30000000.0
2005-02-10 06:00:00,2.26146,2.26208,2.26134,2.26192,29500000.0
2005-02-10 06:01:00,2.26191,2.26214,2.2615,2.26151,28400000.0
2005-02-10 06:02:00,2.26183,2.26215,2.26152,2.26152,28500000.0
2005-02-10 06:03:00,2.26197,2.26197,2.26152,2.26167,28600000.0
2005-02-10 06:04:00,2.26192,2.26224,2.26161,2.26161,23900000.0
2005-02-10 06:05:00,2.26156,2.26169,2.26112,2.26112,19700000.0
2005-02-10 06:06:00,2.26161,2.26176,2.26116,2.26176,46500000.0
2005-02-10 06:07:00,2.26165,2.26191,2.26159,2.26176,25300000.0
2005-02-10 06:08:00,2.26179,2.26182,2.26113,2.26113,33800000.0
2005-02-10 06:09:00,2.26152,2.26187,2.2614,2.26165,28800000.0
2005-02-10 06:10:00,2.26171,2.26171,2.26126,2.26126,38800000.0
2005-02-10 06:11:00,2.26142,2.26155,2.26106,2.26122,63200000.0
2005-02-10 06:12:00,2.2615,2.26226,2.2615,2.26209,27200000.0
2005-02-10 06:13:00,2.26185,2.2619,2.2616,2.2616,17300000.0
2005-02-10 06:14:00,2.26223,2.26255,2.2619,2.2619,21800000.0
2005-02-10 06:15:00,2.26175,2.2624,2.26175,2.2623,35900000.0
2005-02-10 06:16:00,2.263,2.263,2.26244,2.26244,17200000.0
2005-02-10 06:17:00,2.26214,2.2623,2.26188,2.26223,46900000.0
2005-02-10 06:18:00,2.26244,2.26246,2.26169,2.26228,36700000.0
2005-02-10 06:19:00,2.2623,2.26258,2.2614,2.2614,40000000.0
2005-02-10 06:20:00,2.26205,2.26243,2.26205,2.26243,42000001.0
2005-02-10 06:21:00,2.26223,2.26241,2.26191,2.26205,50700000.0
2005-02-10 06:22:00,2.26194,2.26234,2.26156,2.26234,29600000.0
2005-02-10 06:23:00,2.26233,2.26288,2.26233,2.26262,36300000.0
2005-02-10 06:24:00,2.26257,2.2627,2.26191,2.26211,40600000.0
2005-02-10 06:25:00,2.26199,2.2625,2.26191,2.26229,22900000.0
2005-02-10 06:26:00,2.262,2.26207,2.26125,2.26125,38800000.0
2005-02-10 06:27:00,2.26183,2.26189,2.26138,2.26139,23800000.0
2005-02-10 06:28:00,2.26165,2.2621,2.26149,2.26182,36000000.0
2005-02-10 06:29:00,2.26137,2.26231,2.26137,2.26229,39900000.0
2005-02-10 06:30:00,2.26197,2.2622,2.26169,2.26211,27800000.0
2005-02-10 06:31:00,2.26195,2.26208,2.26175,2.26208,54600000.0
2005-02-10 06:32:00,2.2621,2.2621,2.26175,2.26199,30600000.0
2005-02-10 06:33:00,2.26168,2.26223,2.26162,2.26182,22400000.0
2005-02-10 06:34:00,2.26172,2.26203,2.26149,2.26199,24700000.0
2005-02-10 06:35:00,2.26212,2.26212,2.26173,2.26186,38600000.0
2005-02-10 06:36:00,2.26191,2.26205,2.26169,2.2617,66100000.0
2005-02-10 06:37:00,2.26212,2.26241,2.26196,2.2624,51200000.0
2005-02-10 06:38:00,2.26206,2.26251,2.26179,2.26222,34100000.0
2005-02-10 06:39:00,2.26238,2.26284,2.26237,2.26256,34000000.0
2005-02-10 06:40:00,2.26248,2.26259,2.2623,2.26232,46800001.0
2005-02-10 06:41:00,2.26263,2.26317,2.26263,2.26312,27900000.0
2005-02-10 06:42:00,2.26311,2.26311,2.2628,2.26301,22900000.0
2005-02-10 06:43:00,2.26293,2.26317,2.26273,2.26301,43000000.0
2005-02-10 06:44:00,2.26318,2.2632,2.26259,2.26263,40700000.0
2005-02-10 06:45:00,2.26303,2.26325,2.26297,2.26301,20500000.0
2005-02-10 06:46:00,2.26302,2.26335,2.26288,2.26288,32800000.0
2005-02-10 06:47:00,2.26296,2.26317,2.26296,2.26315,39000000.0
2005-02-10 06:48:00,2.26262,2.26307,2.26239,2.26256,26900000.0
2005-02-10 06:49:00,2.26277,2.26333,2.26256,2.26258,29100000.0
2005-02-10 06:50:00,2.26352,2.26366,2.26301,2.26357,53200000.0
2005-02-10 06:51:00,2.2636,2.2637,2.26352,2.2637,20400000.0
2005-02-10 06:52:00,2.26367,2.26367,2.26304,2.26304,21300000.0
2005-02-10 06:53:00,2.2636,2.26387,2.26346,2.26387,22700000.0
2005-02-10 06:54:00,2.26357,2.26413,2.26357,2.26377,33400000.0
2005-02-10 06:55:00,2.26377,2.26405,2.2637,2.26405,39900000.0
2005-02-10 06:56:00,2.26388,2.26403,2.26353,2.26353,32200000.0
2005-02-10 06:57:00,2.26323,2.26382,2.26298,2.26382,36700000.0
2005-02-10 06:58:00,2.26372,2.26384,2.26316,2.26316,42100000.0
2005-02-10 06:59:00,2.26357,2.2638,2.26289,2.26289,46800000.0
2005-02-10 07:00:00,2.26318,2.26384,2.26306,2.26368,40500000.0
2005-02-10 07:01:00,2.2638,2.26404,2.26346,2.26399,52300000.0
2005-02-10 07:02:00,2.26379,2.26384,2.26319,2.26319,30000000.0
2005-02-10 07:03:00,2.26386,2.26386,2.26325,2.26367,41700000.0
2005-02-10 07:04:00,2.26358,2.26373,2.26298,2.26348,41300000.0
2005-02-10 07:05:00,2.2634,2.26371,2.26306,2.2632,32800000.0
2005-02-10 07:06:00,2.2629,2.26312,2.26272,2.26303,34200000.0
2005-02-10 07:07:00,2.26317,2.26335,2.26306,2.26312,36400000.0
2005-02-10 07:08:00,2.26281,2.26379,2.26267,2.26379,22400000.0
2005-02-10 07:09:00,2.26372,2.26394,2.26343,2.26343,69300000.0
2005-02-10 07:10:00,2.26361,2.26399,2.26357,2.26374,36400000.0
2005-02-10 07:11:00,2.2637,2.26407,2.26339,2.26347,51000000.0
2005-02-10 07:12:00,2.26333,2.26371,2.26308,2.26371,22100000.0
2005-02-10 07:13:00,2.26289,2.26372,2.26289,2.26372,32700000.0
2005-02-10 07:14:00,2.26361,2.26365,2.26348,2.26365,25200000.0
2005-02-10 07:15:00,2.26369,2.26377,2.26334,2.26372,48800000.0
2005-02-10 07:16:00,2.26318,2.26402,2.26292,2.26391,30500000.0
2005-02-10 07:17:00,2.26397,2.26408,2.26371,2.26394,44300000.0
2005-02-10 07:18:00,2.26402,2.26412,2.26344,2.26387,33500000.0
2005-02-10 07:19:00,2.26413,2.26413,2.26362,2.26381,56600000.0
2005-02-10 07:20:00,2.26379,2.26379,2.26302,2.26327,32300000.0
2005-02-10 07:21:00,2.2632,2.264,2.2632,2.264,29000000.0
2005-02-10 07:22:00,2.26329,2.26363,2.2629,2.26312,41100000.0
2005-02-10 07:23:00,2.26311,2.26359,2.26304,2.26359,38900000.0
2005-02-10 07:24:00,2.26339,2.26366,2.26321,2.26335,37000000.0
2005-02-10 07:25:00,2.26334,2.26379,2.26334,2.26379,29000000.0
2005-02-10 07:26:00,2.26386,2.26389,2.26349,2.26354,40300001.0
2005-02-10 07:27:00,2.26372,2.26374,2.26318,2.26334,26000000.0
2005-02-10 07:28:00,2.26331,2.26334,2.26275,2.26285,23700000.0
2005-02-10 07:29:00,2.26332,2.26341,2.26303,2.26333,37600000.0
2005-02-10 07:30:00,2.26322,2.26322,2.2625,2.2628,24600000.0
2005-02-10 07:31:00,2.26297,2.26309,2.26256,2.2627,28400000.0
2005-02-10 07:32:00,2.26227,2.26327,2.26227,2.26327,21100000.0
2005-02-10 07:33:00,2.26332,2.26332,2.26272,2.26294,27100000.0
2005-02-10 07:34:00,2.26338,2.26346,2.26289,2.26335,41700000.0
2005-02-10 07:35:00,2.26365,2.26387,2.26334,2.2634,20200000.0
2005-02-10 07:36:00,2.26359,2.26359,2.26315,2.26334,20800000.0
2005-02-10 07:37:00,2.26292,2.26351,2.26292,2.26327,43500000.0
2005-02-10 07:38:00,2.26303,2.26392,2.26303,2.26392,18700000.0
2005-02-10 07:39:00,2.26377,2.26389,2.26317,2.26329,16600000.0
2005-02-10 07:40:00,2.2635,2.26381,2.26323,2.26381,47300000.0
2005-02-10 07:41:00,2.2634,2.26419,2.2634,2.26405,27300000.0
2005-02-10 07:42:00,2.26402,2.26433,2.26373,2.26429,39100000.0
2005-02-10 07:43:00,2.26424,2.26436,2.26367,2.26367,31000000.0
2005-02-10 07:44:00,2.26368,2.26454,2.26368,2.26422,45100000.0
2005-02-10 07:45:00,2.26314,2.2644,2.26314,2.26373,64000001.0
2005-02-10 07:46:00,2.26437,2.26437,2.26358,2.26368,44200000.0
2005-02-10 07:47:00,2.26418,2.26424,2.26389,2.26393,24600000.0
2005-02-10 07:48:00,2.26399,2.26431,2.2637,2.26402,39000000.0
2005-02-10 07:49:00,2.26408,2.26408,2.26388,2.26388,36699999.0
2005-02-10 07:50:00,2.26401,2.26401,2.26328,2.26328,17200000.0
2005-02-10 07:51:00,2.26367,2.264,2.2635,2.26399,23900000.0
2005-02-10 07:52:00,2.26391,2.2643,2.26378,2.2643,23500000.0
2005-02-10 07:53:00,2.26421,2.26421,2.26391,2.26415,37200000.0
2005-02-10 07:54:00,2.264,2.2643,2.26387,2.26407,43100000.0
2005-02-10 07:55:00,2.2638,2.26409,2.2635,2.26387,42800000.0
2005-02-10 07:56:00,2.26369,2.264,2.26352,2.264,50000000.0
2005-02-10 07:57:00,2.26452,2.26452,2.26373,2.26418,41000000.0
2005-02-10 07:58:00,2.26424,2.26444,2.26364,2.26398,37700000.0
2005-02-10 07:59:00,2.26402,2.26411,2.2637,2.26411,26700000.0
2005-02-10 08:00:00,2.26428,2.26428,2.26372,2.26407,34200000.0
2005-02-10 08:01:00,2.26421,2.26421,2.26369,2.26397,34000000.0
2005-02-10 08:02:00,2.26395,2.26398,2.26309,2.26353,62600000.0
2005-02-10 08:03:00,2.26355,2.26388,2.26354,2.26366,42700000.0
2005-02-10 08:04:00,2.26345,2.26351,2.26322,2.26328,39700000.0
2005-02-10 08:05:00,2.26331,2.26374,2.26305,2.26374,33700000.0
2005-02-10 08:06:00,2.26328,2.26354,2.263,2.26335,50600000.0
2005-02-10 08:07:00,2.26313,2.26319,2.26285,2.26285,40000000.0
2005-02-10 08:08:00,2.26284,2.26291,2.2622,2.2622,26200000.0
2005-02-10 08:09:00,2.26217,2.26255,2.26217,2.26255,15900000.0
2005-02-10 08:10:00,2.26286,2.26344,2.26277,2.26344,34400000.0
2005-02-10 08:11:00,2.26311,2.26345,2.26309,2.26328,41500000.0
2005-02-10 08:12:00,2.2632,2.26332,2.26287,2.26287,45000001.0
2005-02-10 08:13:00,2.26325,2.26325,2.26281,2.26303,43700000.0
2005-02-10 08:14:00,2.26342,2.26342,2.26311,2.26328,32400000.0
2005-02-10 08:15:00,2.26363,2.26363,2.26294,2.26294,17000000.0
2005-02-10 08:16:00,2.26321,2.26349,2.26302,2.26307,42600000.0
2005-02-10 08:17:00,2.26349,2.26349,2.26285,2.2633,46100000.0
2005-02-10 08:18:00,2.26331,2.26348,2.26266,2.26271,39600000.0
2005-02-10 08:19:00,2.26316,2.26341,2.26307,2.26341,29400000.0
2005-02-10 08:20:00,2.26319,2.26319,2.26255,2.26298,38800000.0
2005-02-10 08:21:00,2.2632,2.2632,2.26278,2.26283,36500000.0
2005-02-10 08:22:00,2.26333,2.26336,2.26283,2.26312,32600000.0
2005-02-10 08:23:00,2.26347,2.26347,2.26264,2.26274,31800000.0
2005-02-10 08:24:00,2.26301,2.26311,2.26266,2.26266,35000000.0
2005-02-10 08:25:00,2.26273,2.26326,2.2627,2.26289,43800000.0
2005-02-10 08:26:00,2.26294,2.26341,2.26286,2.26295,44800000.0
2005-02-10 08:27:00,2.26329,2.26329,2.26289,2.26323,44000000.0
2005-02-10 08:28:00,2.26297,2.26374,2.26297,2.26368,38700000.0
2005-02-10 08:29:00,2.26363,2.26386,2.26345,2.26377,32800000.0
2005-02-10 08:30:00,2.26349,2.26391,2.2633,2.26377,43100000.0
2005-02-10 08:31:00,2.26372,2.26386,2.26324,2.2638,34300000.0
2005-02-10 08:32:00,2.26365,2.26365,2.26316,2.26346,39800000.0
2005-02-10 08:33:00,2.26344,2.26351,2.26331,2.26351,24300000.0
2005-02-10 08:34:00,2.26301,2.26367,2.26301,2.2633,25100000.0
2005-02-10 08:35:00,2.26335,2.26358,2.26315,2.26336,22700000.0
2005-02-10 08:36:00,2.26363,2.26379,2.26349,2.26364,46700000.0
2005-02-10 08:37:00,2.26365,2.26388,2.26297,2.26309,46100000.0
2005-02-10 08:38:00,2.26318,2.26352,2.26318,2.26347,25600000.0
2005-02-10 08:39:00,2.26323,2.26342,2.26313,2.26329,34700000.0
2005-02-10 08:40:00,2.26293,2.26346,2.26287,2.26336,28000000.0
2005-02-10 08:41:00,2.26301,2.26317,2.26251,2.26288,27100000.0
2005-02-10 08:42:00,2.26306,2.26314,2.26252,2.26253,43000000.0
2005-02-10 08:43:00,2.26264,2.26285,2.2622,2.26233,26300000.0
2005-02-10 08:44:00,2.26229,2.26243,2.26136,2.26136,33700000.0
2005-02-10 08:45:00,2.26115,2.26154,2.261,2.26131,40200000.0
2005-02-10 08:46:00,2.26078,2.26083,2.25995,2.26021,31000000.0
2005-02-10 08:47:00,2.25979,2.25987,2.25952,2.25978,39400000.0
2005-02-10 08:48:00,2.26012,2.26031,2.25987,2.26027,35200000.0
2005-02-10 08:49:00,2.26027,2.26053,2.25998,2.26047,27200000.0
2005-02-10 08:50:00,2.2601,2.26035,2.25982,2.26019,26600000.0
2005-02-10 08:51:00,2.25967,2.25985,2.25917,2.2594,30100000.0
2005-02-10 08:52:00,2.25971,2.26028,2.25963,2.26028,30100000.0
2005-02-10 08:53:00,2.26035,2.26035,2.25985,2.26003,26100000.0
2005-02-10 08:54:00,2.26015,2.26034,2.25961,2.25961,13600000.0
2005-02-10 08:55:00,2.25975,2.25978,2.25925,2.2593,32500000.0
2005-02-10 08:56:00,2.25991,2.2603,2.25988,2.2603,44200000.0
2005-02-10 08:57:00,2.26023,2.26038,2.25964,2.25973,44400000.0
2005-02-10 08:58:00,2.25977,2.25977,2.25938,2.25948,42100000.0
2005-02-10 08:59:00,2.25935,2.25954,2.25899,2.25928,27400000.0
2005-02-10 09:00:00,2.25932,2.25949,2.25888,2.25916,20200000.0
2005-02-10 09:01:00,2.25903,2.25986,2.25903,2.25986,51400000.0
2005-02-10 09:02:00,2.25987,2.26028,2.25973,2.26005,39400000.0
2005-02-10 09:03:00,2.26012,2.26012,2.25976,2.2598,49600000.0
2005-02-10 09:04:00,2.25965,2.25965,2.25921,2.25933,46300000.0
2005-02-10 09:05:00,2.25923,2.26022,2.25904,2.2602,29500000.0
2005-02-10 09:06:00,2.26057,2.26087,2.2593,2.2593,37600000.0
2005-02-10 09:07:00,2.2592,2.25948,2.25901,2.25948,20300000.0
2005-02-10 09:08:00,2.25929,2.25929,2.25903,2.25918,39700000.0
2005-02-10 09:09:00,2.25899,2.25914,2.2584,2.25856,13600000.0
2005-02-10 09:10:00,2.25874,2.25883,2.2584,2.25856,56300000.0
2005-02-10 09:11:00,2.25888,2.25927,2.25873,2.25902,20200000.0
2005-02-10 09:12:00,2.25927,2.25987,2.25911,2.25987,27900000.0
2005-02-10 09:13:00,2.25998,2.26009,2.25982,2.26008,35600000.0
2005-02-10 09:14:00,2.26019,2.26029,2.25938,2.2597,36600001.0
2005-02-10 09:15:00,2.25963,2.26033,2.2595,2.26017,19100000.0
2005-02-10 09:16:00,2.26052,2.26052,2.26029,2.26036,24200000.0
2005-02-10 09:17:00,2.26044,2.26068,2.26029,2.26051,33700000.0
2005-02-10 09:18:00,2.26031,2.26113,2.26031,2.26113,25400000.0
2005-02-10 09:19:00,2.26073,2.26135,2.26073,2.26121,23900000.0
2005-02-10 09:20:00,2.26119,2.26123,2.26058,2.26058,31000000.0
2005-02-10 09:21:00,2.26067,2.26094,2.26039,2.26047,51000001.0
2005-02-10 09:22:00,2.26064,2.26086,2.26036,2.26056,65300000.0
2005-02-10 09:23:00,2.26001,2.26029,2.25969,2.26028,30000000.0
2005-02-10 09:24:00,2.25992,2.2602,2.25978,2.26,41300000.0
2005-02-10 09:25:00,2.2595,2.25962,2.25919,2.25948,84200000.0
2005-02-10 09:26:00,2.25934,2.25945,2.25899,2.25913,20300000.0
2005-02-10 09:27:00,2.25897,2.25923,2.25882,2.25923,45300000.0
2005-02-10 09:28:00,2.2593,2.2593,2.25897,2.25905,14800000.0
2005-02-10 09:29:00,2.25906,2.26033,2.25895,2.26033,56100000.0
2005-02-10 09:30:00,2.26003,2.2603,2.26003,2.26007,31600000.0
2005-02-10 09:31:00,2.26021,2.26056,2.26002,2.26036,27600000.0
2005-02-10 09:32:00,2.26049,2.26059,2.25993,2.26025,46100000.0
2005-02-10 09:33:00,2.26064,2.26084,2.2606,2.2607,24200000.0
2005-02-10 09:34:00,2.26069,2.26083,2.26024,2.26063,29200000.0
2005-02-10 09:35:00,2.26077,2.26104,2.26044,2.26058,32700000.0
2005-02-10 09:36:00,2.26073,2.26124,2.26062,2.26112,61800001.0
2005-02-10 09:37:00,2.26103,2.26165,2.26094,2.26151,39200000.0
2005-02-10 09:38:00,2.26152,2.26158,2.2613,2.26147,21300000.0
2005-02-10 09:39:00,2.26118,2.2619,2.26111,2.26185,35200000.0
2005-02-10 09:40:00,2.26174,2.262,2.26157,2.26179,44300000.0
2005-02-10 09:41:00,2.26182,2.26186,2.26157,2.26173,47000000.0
2005-02-10 09:42:00,2.26166,2.26188,2.2611,2.26124,31000000.0
2005-02-10 09:43:00,2.26081,2.26094,2.26054,2.26061,38800000.0
2005-02-10 09:44:00,2.2607,2.26081,2.26036,2.26074,33400000.0
2005-02-10 09:45:00,2.26069,2.2611,2.2606,2.26085,28900000.0
2005-02-10 09:46:00,2.26066,2.26102,2.26061,2.26094,39399999.0
2005-02-10 09:47:00,2.26064,2.26096,2.26054,2.26096,34300000.0
2005-02-10 09:48:00,2.26091,2.26103,2.26068,2.26103,51100000.0
2005-02-10 09:49:00,2.26109,2.26109,2.2606,2.26088,25200000.0
2005-02-10 09:50:00,2.26072,2.26099,2.26066,2.26095,55900000.0
2005-02-10 09:51:00,2.26091,2.26091,2.2604,2.2604,43500000.0
2005-02-10 09:52:00,2.26096,2.26112,2.26068,2.26097,29800000.0
2005-02-10 09:53:00,2.26086,2.26153,2.26086,2.26153,56700000.0
2005-02-10 09:54:00,2.26129,2.26162,2.26119,2.26158,41000000.0
2005-02-10 09:55:00,2.26141,2.26151,2.26107,2.26107,65900000.0
2005-02-10 09:56:00,2.26116,2.26147,2.26083,2.26141,18100000.0
2005-02-10 09:57:00,2.26151,2.26157,2.26072,2.261,31000000.0
2005-02-10 09:58:00,2.26128,2.26128,2.26071,2.26089,31600000.0
2005-02-10 09:59:00,2.26094,2.26118,2.2606,2.26066,49100000.0
2005-02-10 10:00:00,2.26054,2.26066,2.26023,2.26066,45500001.0
2005-02-10 10:01:00,2.26078,2.26078,2.26029,2.26029,35700000.0
2005-02-10 10:02:00,2.26091,2.26091,2.26055,2.26064,21600000.0
2005-02-10 10:03:00,2.26062,2.26074,2.26033,2.26033,37300000.0
2005-02-10 10:04:00,2.26008,2.26072,2.25984,2.26042,47300000.0
2005-02-10 10:05:00,2.2606,2.26068,2.26013,2.26046,46400000.0
2005-02-10 10:06:00,2.26054,2.26072,2.26039,2.26043,55099999.0
2005-02-10 10:07:00,2.2605,2.2605,2.26012,2.26023,34700000.0
2005-02-10 10:08:00,2.2601,2.26051,2.25997,2.26034,36700000.0
2005-02-10 10:09:00,2.26023,2.26049,2.25983,2.25993,21600000.0
2005-02-10 10:10:00,2.25987,2.25996,2.25923,2.25972,44700000.0
2005-02-10 10:11:00,2.25931,2.25978,2.25915,2.25974,36300000.0
2005-02-10 10:12:00,2.25981,2.25986,2.25913,2.25925,29100000.0
2005-02-10 10:13:00,2.25956,2.25961,2.25923,2.25939,38000000.0
2005-02-10 10:14:00,2.25928,2.25952,2.2592,2.25924,47200000.0
2005-02-10 10:15:00,2.25937,2.25954,2.25918,2.2593,26100000.0
2005-02-10 10:16:00,2.25948,2.25976,2.25941,2.25972,27200000.0
2005-02-10 10:17:00,2.25989,2.25989,2.25916,2.25936,44700000.0
2005-02-10 10:18:00,2.26,2.26015,2.25973,2.26002,37900000.0
2005-02-10 10:19:00,2.25998,2.26008,2.25959,2.2597,41000000.0
2005-02-10 10:20:00,2.25968,2.26014,2.25966,2.26014,31500000.0
2005-02-10 10:21:00,2.2602,2.26045,2.25979,2.25979,42800000.0
2005-02-10 10:22:00,2.25983,2.25996,2.2593,2.25939,46200000.0
2005-02-10 10:23:00,2.25935,2.26005,2.25935,2.2597,43100000.0
2005-02-10 10:24:00,2.25963,2.25967,2.25918,2.25936,52100000.0
2005-02-10 10:25:00,2.25919,2.25927,2.25879,2.25884,31000000.0
2005-02-10 10:26:00,2.2594,2.25946,2.25886,2.25929,47300000.0
2005-02-10 10:27:00,2.25913,2.25938,2.25906,2.25913,41200000.0
2005-02-10 10:28:00,2.25918,2.25936,2.2588,2.25923,34700000.0
2005-02-10 10:29:00,2.25914,2.25943,2.25908,2.25935,33900000.0
2005-02-10 10:30:00,2.25925,2.25955,2.2591,2.25938,23900000.0
2005-02-10 10:31:00,2.25912,2.25954,2.25883,2.25942,37100000.0
2005-02-10 10:32:00,2.25924,2.25949,2.25888,2.25917,22100000.0
2005-02-10 10:33:00,2.25942,2.25949,2.25886,2.2591,44300000.0
2005-02-10 10:34:00,2.25914,2.25943,2.25895,2.25942,30600000.0
2005-02-10 10:35:00,2.25952,2.25959,2.25923,2.2593,36000000.0
2005-02-10 10:36:00,2.25962,2.25962,2.25916,2.2596,53100000.0
2005-02-10 10:37:00,2.25979,2.26013,2.2594,2.26013,42400000.0
2005-02-10 10:38:00,2.26003,2.26035,2.25987,2.26025,51800000.0
2005-02-10 10:39:00,2.25995,2.2604,2.25977,2.26009,27700000.0
2005-02-10 10:40:00,2.26066,2.26066,2.25977,2.25994,44200000.0
2005-02-10 10:41:00,2.26031,2.26042,2.26007,2.26022,32100000.0
2005-02-10 10:42:00,2.26022,2.26027,2.25949,2.25949,17700000.0
2005-02-10 10:43:00,2.25988,2.26022,2.25988,2.26013,33600000.0
2005-02-10 10:44:00,2.25965,2.26054,2.25965,2.26054,35500000.0
2005-02-10 10:45:00,2.26073,2.26089,2.26014,2.26051,39700000.0
2005-02-10 10:46:00,2.26052,2.26063,2.26042,2.26046,50600000.0
2005-02-10 10:47:00,2.26032,2.26085,2.26032,2.26073,40600000.0
2005-02-10 10:48:00,2.26069,2.26082,2.26052,2.26082,32800000.0
2005-02-10 10:49:00,2.261,2.26109,2.26067,2.26095,23300000.0
2005-02-10 10:50:00,2.26113,2.2612,2.26089,2.26116,44100000.0
2005-02-10 10:51:00,2.26129,2.26131,2.26068,2.2609,34700000.0
2005-02-10 10:52:00,2.26082,2.26092,2.26059,2.26071,38800000.0
2005-02-10 10:53:00,2.26117,2.26137,2.26057,2.26133,44100000.0
2005-02-10 10:54:00,2.26126,2.26147,2.26106,2.2612,44000000.0
2005-02-10 10:55:00,2.26137,2.26144,2.261,2.26138,38600000.0
2005-02-10 10:56:00,2.26106,2.26137,2.26086,2.26126,35400000.0
2005-02-10 10:57:00,2.26118,2.2615,2.26106,2.26135,52400000.0
2005-02-10 10:58:00,2.26127,2.26148,2.26107,2.26111,31100000.0
2005-02-10 10:59:00,2.2611,2.26128,2.26096,2.26127,36500000.0
2005-02-10 11:00:00,2.26114,2.26206,2.26114,2.26191,42400000.0
2005-02-10 11:01:00,2.26142,2.26221,2.26126,2.2621,37400000.0
2005-02-10 11:02:00,2.26172,2.26207,2.26155,2.26206,20400000.0
2005-02-10 11:03:00,2.26198,2.26254,2.26192,2.26223,42600000.0
2005-02-10 11:04:00,2.2616,2.26226,2.26157,2.26187,42900000.0
2005-02-10 11:05:00,2.26156,2.26194,2.26147,2.2615,65700001.0
2005-02-10 11:06:00,2.26175,2.26199,2.26142,2.26199,24200000.0
2005-02-10 11:07:00,2.26203,2.26247,2.26203,2.26241,47500000.0
2005-02-10 11:08:00,2.2625,2.26266,2.26196,2.26196,22100000.0
2005-02-10 11:09:00,2.2617,2.2621,2.26167,2.26203,53600000.0
2005-02-10 11:10:00,2.26189,2.26233,2.26184,2.26195,28700000.0
2005-02-10 11:11:00,2.262,2.26241,2.26191,2.26221,37800000.0
2005-02-10 11:12:00,2.26201,2.26225,2.26183,2.26207,38400000.0
2005-02-10 11:13:00,2.26222,2.26223,2.26193,2.26206,53800000.0
2005-02-10 11:14:00,2.26219,2.26234,2.26177,2.26177,55100000.0
2005-02-10 11:15:00,2.26194,2.26212,2.26139,2.26165,47100000.0
2005-02-10 11:16:00,2.26171,2.26187,2.26144,2.26151,45200000.0
2005-02-10 11:17:00,2.26136,2.26174,2.26117,2.26117,42600000.0
2005-02-10 11:18:00,2.26148,2.26181,2.26132,2.26181,23100000.0
2005-02-10 11:19:00,2.2611,2.26162,2.26089,2.26155,26800000.0
2005-02-10 11:20:00,2.26143,2.26164,2.26114,2.26164,43500000.0
2005-02-10 11:21:00,2.26171,2.26179,2.26131,2.26165,39100000.0
2005-02-10 11:22:00,2.26143,2.26159,2.26125,2.26153,27400000.0
2005-02-10 11:23:00,2.26158,2.26186,2.2614,2.26172,74400000.0
2005-02-10 11:24:00,2.26142,2.26152,2.26116,2.26133,25700000.0
2005-02-10 11:25:00,2.261,2.26137,2.26082,2.26115,32700000.0
2005-02-10 11:26:00,2.26078,2.26165,2.26078,2.26148,46900000.0
2005-02-10 11:27:00,2.26134,2.26208,2.26134,2.26185,29400000.0
2005-02-10 11:28:00,2.26195,2.26197,2.26158,2.26186,43900000.0
2005-02-10 11:29:00,2.26168,2.262,2.26152,2.26177,59100000.0
2005-02-10 11:30:00,2.26178,2.26224,2.26164,2.26222,35200000.0
2005-02-10 11:31:00,2.26209,2.26235,2.26189,2.26235,53300000.0
2005-02-10 11:32:00,2.26191,2.26281,2.26173,2.26281,28000000.0
2005-02-10 11:33:00,2.26249,2.26266,2.26226,2.2626,32600000.0
2005-02-10 11:34:00,2.26227,2.26256,2.26222,2.26232,48900000.0
2005-02-10 11:35:00,2.26231,2.26241,2.26213,2.26213,32700000.0
2005-02-10 11:36:00,2.26248,2.26281,2.26224,2.26275,56300000.0
2005-02-10 11:37:00,2.26277,2.26296,2.26253,2.26291,27400000.0
2005-02-10 11:38:00,2.26275,2.2636,2.26275,2.2636,38200000.0
2005-02-10 11:39:00,2.2635,2.26366,2.26311,2.26323,50800000.0
2005-02-10 11:40:00,2.26345,2.26366,2.26328,2.26349,28400000.0
2005-02-10 11:41:00,2.26315,2.2637,2.26315,2.26339,55000000.0
2005-02-10 11:42:00,2.26329,2.26371,2.2632,2.26354,46400000.0
2005-02-10 11:43:00,2.26348,2.26432,2.26348,2.26432,50400000.0
2005-02-10 11:44:00,2.26432,2.26446,2.26407,2.26427,39300000.0
2005-02-10 11:45:00,2.26424,2.26434,2.26389,2.26408,35400000.0
2005-02-10 11:46:00,2.26425,2.26432,2.26383,2.26393,34200000.0
2005-02-10 11:47:00,2.2643,2.26463,2.26425,2.26449,23200000.0
2005-02-10 11:48:00,2.26446,2.2648,2.26415,2.26443,45500000.0
2005-02-10 11:49:00,2.26459,2.26464,2.26408,2.26429,43000000.0
2005-02-10 11:50:00,2.26375,2.26394,2.26337,2.26355,54400000.0
2005-02-10 11:51:00,2.26379,2.26379,2.26325,2.26329,38000000.0
2005-02-10 11:52:00,2.26328,2.26331,2.26301,2.26331,26700000.0
2005-02-10 11:53:00,2.26265,2.26374,2.26265,2.26374,28400000.0
2005-02-10 11:54:00,2.26345,2.26348,2.26324,2.26336,50400000.0
2005-02-10 11:55:00,2.26341,2.26349,2.26315,2.26316,69000000.0
2005-02-10 11:56:00,2.26321,2.2634,2.26285,2.26327,32500000.0
2005-02-10 11:57:00,2.2635,2.2635,2.26287,2.26317,20700000.0
2005-02-10 11:58:00,2.26324,2.26333,2.263,2.26323,27800000.0
2005-02-10 11:59:00,2.263,2.26338,2.26286,2.26326,21600000.0
2005-02-10 12:00:00,2.26313,2.26352,2.26287,2.26352,29500000.0
2005-02-10 12:01:00,2.26359,2.26363,2.26333,2.26363,65300000.0
2005-02-10 12:02:00,2.26369,2.26369,2.26315,2.26336,31400000.0
2005-02-10 12:03:00,2.26313,2.26343,2.26306,2.2633,37100000.0
2005-02-10 12:04:00,2.26277,2.26299,2.26247,2.26295,29500000.0
2005-02-10 12:05:00,2.26314,2.2633,2.26293,2.26314,50400000.0
2005-02-10 12:06:00,2.2631,2.26377,2.26293,2.26377,25300000.0
2005-02-10 12:07:00,2.26308,2.26337,2.2628,2.26335,43900000.0
2005-02-10 12:08:00,2.26312,2.2634,2.26293,2.2631,55900000.0
2005-02-10 12:09:00,2.26303,2.26353,2.26287,2.26319,30700000.0
2005-02-10 12:10:00,2.26304,2.26316,2.26284,2.26304,25200000.0
2005-02-10 12:11:00,2.26347,2.26347,2.26305,2.2632,35000000.0
2005-02-10 12:12:00,2.26291,2.26336,2.26291,2.26327,33900000.0
2005-02-10 12:13:00,2.26308,2.26332,2.26293,2.26318,36900000.0
2005-02-10 12:14:00,2.26327,2.26336,2.26302,2.26307,30900000.0
2005-02-10 12:15:00,2.26324,2.26347,2.26304,2.26342,38600000.0
2005-02-10 12:16:00,2.26358,2.26366,2.26291,2.26323,47000000.0
2005-02-10 12:17:00,2.26348,2.26375,2.26327,2.26372,24400000.0
2005-02-10 12:18:00,2.26391,2.26405,2.26335,2.26376,35400000.0
2005-02-10 12:19:00,2.26372,2.26385,2.26313,2.26321,30100000.0
2005-02-10 12:20:00,2.26346,2.26346,2.26291,2.2632,31800000.0
2005-02-10 12:21:00,2.26317,2.26353,2.26317,2.26324,41600000.0
2005-02-10 12:22:00,2.26323,2.26344,2.26298,2.26299,29200000.0
2005-02-10 12:23:00,2.26287,2.26303,2.26261,2.2628,45900000.0
2005-02-10 12:24:00,2.26278,2.26338,2.26265,2.26304,31100000.0
2005-02-10 12:25:00,2.26336,2.26364,2.26273,2.26295,53999999.0
2005-02-10 12:26:00,2.26307,2.26324,2.263,2.26324,20600000.0
2005-02-10 12:27:00,2.26298,2.26354,2.26286,2.2631,41100000.0
2005-02-10 12:28:00,2.26271,2.263,2.26246,2.26299,34800000.0
2005-02-10 12:29:00,2.26314,2.26314,2.26245,2.26256,50900000.0
2005-02-10 12:30:00,2.26229,2.26267,2.26181,2.26267,50500000.0
2005-02-10 12:31:00,2.2626,2.2631,2.2623,2.26298,54700000.0
2005-02-10 12:32:00,2.26302,2.26317,2.26284,2.26317,43600000.0
2005-02-10 12:33:00,2.26312,2.26325,2.26278,2.26292,41600000.0
2005-02-10 12:34:00,2.26295,2.26311,2.26263,2.26311,34200000.0
2005-02-10 12:35:00,2.26294,2.26294,2.26254,2.26278,29200000.0
2005-02-10 12:36:00,2.26292,2.26292,2.26254,2.26254,25500000.0
2005-02-10 12:37:00,2.26256,2.26303,2.26255,2.26299,29900000.0
2005-02-10 12:38:00,2.26281,2.26336,2.26279,2.26336,27600000.0
2005-02-10 12:39:00,2.26314,2.26333,2.26259,2.2629,45300000.0
2005-02-10 12:40:00,2.26294,2.26328,2.26281,2.26328,39900000.0
2005-02-10 12:41:00,2.2631,2.26324,2.26293,2.26309,43400000.0
2005-02-10 12:42:00,2.26317,2.26327,2.26287,2.26313,44100000.0
2005-02-10 12:43:00,2.2629,2.2634,2.2629,2.2634,34200000.0
2005-02-10 12:44:00,2.26333,2.26342,2.26305,2.26342,33600000.0
2005-02-10 12:45:00,2.26377,2.26416,2.26279,2.26299,33400000.0
2005-02-10 12:46:00,2.26306,2.26342,2.26301,2.26342,28300000.0
2005-02-10 12:47:00,2.26338,2.26367,2.26319,2.26367,38500000.0
2005-02-10 12:48:00,2.26357,2.26379,2.26344,2.26344,64800001.0
2005-02-10 12:49:00,2.26348,2.26355,2.26324,2.26355,26200000.0
2005-02-10 12:50:00,2.26353,2.26366,2.26328,2.26359,34700000.0
2005-02-10 12:51:00,2.26341,2.26383,2.26332,2.26371,48900000.0
2005-02-10 12:52:00,2.26375,2.26401,2.26326,2.26355,40300000.0
2005-02-10 12:53:00,2.26345,2.26387,2.26304,2.26387,40500000.0
2005-02-10 12:54:00,2.26341,2.26374,2.26329,2.26355,58700000.0
2005-02-10 12:55:00,2.26342,2.26342,2.26297,2.26336,25400000.0
2005-02-10 12:56:00,2.26349,2.26384,2.26311,2.26369,31400000.0
2005-02-10 12:57:00,2.2639,2.26399,2.26345,2.26387,59500000.0
2005-02-10 12:58:00,2.26392,2.26397,2.26352,2.26363,28000000.0
2005-02-10 12:59:00,2.26382,2.26411,2.26324,2.26411,63799999.0
2005-02-10 13:00:00,2.26402,2.26421,2.26344,2.26413,53600000.0
2005-02-10 13:01:00,2.26414,2.26425,2.26399,2.2641,52600000.0
2005-02-10 13:02:00,2.26432,2.2644,2.26372,2.26411,43200000.0
2005-02-10 13:03:00,2.26408,2.26476,2.26408,2.26441,24500000.0
2005-02-10 13:04:00,2.26405,2.2647,2.26395,2.26464,59000000.0
2005-02-10 13:05:00,2.26468,2.26499,2.26448,2.26499,37200000.0
2005-02-10 13:06:00,2.26504,2.26546,2.26489,2.26538,44100000.0
2005-02-10 13:07:00,2.26506,2.26534,2.26501,2.26521,45100000.0
2005-02-10 13:08:00,2.26515,2.26545,2.26509,2.26545,56400000.0
2005-02-10 13:09:00,2.26509,2.26548,2.26509,2.26548,28200000.0
2005-02-10 13:10:00,2.26501,2.26537,2.2649,2.26516,29700000.0
2005-02-10 13:11:00,2.26529,2.26554,2.26519,2.26536,28200000.0
2005-02-10 13:12:00,2.2656,2.2656,2.26493,2.26512,26500000.0
2005-02-10 13:13:00,2.26506,2.2653,2.26497,2.26498,29500000.0
2005-02-10 13:14:00,2.26467,2.26496,2.26455,2.26455,29300000.0
2005-02-10 13:15:00,2.26457,2.26485,2.26449,2.26481,78200000.0
2005-02-10 13:16:00,2.26459,2.26478,2.26414,2.26458,27100000.0
2005-02-10 13:17:00,2.26461,2.26466,2.26446,2.26449,36900000.0
2005-02-10 13:18:00,2.26442,2.26475,2.26413,2.26466,35400000.0
2005-02-10 13:19:00,2.26485,2.26485,2.26438,2.26452,42700000.0
2005-02-10 13:20:00,2.26449,2.26467,2.26438,2.26467,44700000.0
2005-02-10 13:21:00,2.2645,2.26494,2.26437,2.26487,45000000.0
2005-02-10 13:22:00,2.26468,2.26479,2.26441,2.26479,26000000.0
2005-02-10 13:23:00,2.26407,2.26469,2.26387,2.26451,56300000.0
2005-02-10 13:24:00,2.26467,2.26509,2.26467,2.26478,29100000.0
2005-02-10 13:25:00,2.2643,2.26483,2.26404,2.26483,37800000.0
2005-02-10 13:26:00,2.26486,2.26489,2.26431,2.26431,27500000.0
2005-02-10 13:27:00,2.26426,2.26453,2.26417,2.26453,62699999.0
2005-02-10 13:28:00,2.26425,2.26434,2.26396,2.26429,28300000.0
2005-02-10 13:29:00,2.26375,2.26455,2.26359,2.26405,40100000.0
2005-02-10 13:30:00,2.26424,2.26431,2.26402,2.26411,24100000.0
2005-02-10 13:31:00,2.26388,2.26486,2.26378,2.26412,34100000.0
2005-02-10 13:32:00,2.26421,2.26437,2.26406,2.26428,32100000.0
2005-02-10 13:33:00,2.26421,2.26435,2.26402,2.26435,45100000.0
2005-02-10 13:34:00,2.26442,2.26443,2.26411,2.26442,56700001.0
2005-02-10 13:35:00,2.26377,2.2648,2.26377,2.26477,28200000.0
2005-02-10 13:36:00,2.26432,2.26484,2.26408,2.26484,40000000.0
2005-02-10 13:37:00,2.26472,2.26472,2.2643,2.2643,22800000.0
2005-02-10 13:38:00,2.26482,2.26482,2.26431,2.26469,43300000.0
2005-02-10 13:39:00,2.26447,2.26479,2.26427,2.26479,45400000.0
2005-02-10 13:40:00,2.26473,2.26492,2.26454,2.26468,26400000.0
2005-02-10 13:41:00,2.26466,2.26492,2.26445,2.26464,37700000.0
2005-02-10 13:42:00,2.26462,2.26498,2.26448,2.26498,30600000.0
2005-02-10 13:43:00,2.26497,2.26522,2.26479,2.26511,24100000.0
2005-02-10 13:44:00,2.26516,2.26535,2.26495,2.26535,33800000.0
2005-02-10 13:45:00,2.26542,2.26542,2.26487,2.26518,29600000.0
2005-02-10 13:46:00,2.26555,2.26578,2.26517,2.26578,48500001.0
2005-02-10 13:47:00,2.26589,2.26589,2.2653,2.26551,35200000.0
2005-02-10 13:48:00,2.26488,2.26601,2.26488,2.26582,37800000.0
2005-02-10 13:49:00,2.2657,2.26595,2.2657,2.26583,25200000.0
2005-02-10 13:50:00,2.26571,2.26634,2.26565,2.26634,32000000.0
2005-02-10 13:51:00,2.26612,2.26639,2.26589,2.26606,29200000.0
2005-02-10 13:52:00,2.26603,2.26646,2.26564,2.26646,38900000.0
2005-02-10 13:53:00,2.26603,2.26646,2.26594,2.26644,38300000.0
2005-02-10 13:54:00,2.26618,2.26641,2.26597,2.26628,23100000.0
2005-02-10 13:55:00,2.266,2.26629,2.26594,2.26629,55800000.0
2005-02-10 13:56:00,2.26595,2.26609,2.26564,2.26579,44500000.0
2005-02-10 13:57:00,2.26499,2.26519,2.26428,2.26492,34200000.0
2005-02-10 13:58:00,2.26485,2.26528,2.26452,2.26528,37400000.0
2005-02-10 13:59:00,2.26495,2.26531,2.26483,2.2652,20400000.0
2005-02-10 14:00:00,2.26487,2.26519,2.26454,2.26454,28900000.0
2005-02-10 14:01:00,2.26405,2.26532,2.26379,2.26532,33100000.0
2005-02-10 14:02:00,2.26535,2.2655,2.26526,2.26532,25500000.0
2005-02-10 14:03:00,2.26547,2.26557,2.26456,2.26456,54800000.0
2005-02-10 14:04:00,2.26443,2.2654,2.26433,2.2654,60300000.0
2005-02-10 14:05:00,2.2651,2.26528,2.26496,2.2651,46900000.0
2005-02-10 14:06:00,2.26486,2.26511,2.26465,2.26491,32600000.0
2005-02-10 14:07:00,2.26473,2.26485,2.26415,2.26438,34000000.0
2005-02-10 14:08:00,2.2645,2.26473,2.26434,2.26457,65400000.0
2005-02-10 14:09:00,2.26492,2.26504,2.26441,2.26481,27300000.0
2005-02-10 14:10:00,2.26475,2.26505,2.26447,2.26456,30900000.0
2005-02-10 14:11:00,2.26454,2.2647,2.26426,2.26426,27800000.0
2005-02-10 14:12:00,2.26471,2.26471,2.26418,2.26431,30200000.0
2005-02-10 14:13:00,2.26424,2.26449,2.26423,2.26438,29200000.0
2005-02-10 14:14:00,2.26418,2.26435,2.26408,2.26423,26600000.0
2005-02-10 14:15:00,2.26404,2.26419,2.26358,2.26398,33400000.0
2005-02-10 14:16:00,2.26378,2.2641,2.26375,2.26397,28400000.0
2005-02-10 14:17:00,2.26372,2.26388,2.26362,2.26375,30400000.0
2005-02-10 14:18:00,2.26384,2.26407,2.26373,2.26401,45400000.0
2005-02-10 14:19:00,2.26367,2.26418,2.26367,2.26418,50100000.0
2005-02-10 14:20:00,2.26408,2.2642,2.26384,2.26402,52300000.0
2005-02-10 14:21:00,2.26358,2.26385,2.26331,2.26362,30000000.0
2005-02-10 14:22:00,2.26347,2.26363,2.26336,2.26363,25500000.0
2005-02-10 14:23:00,2.26342,2.26348,2.26291,2.26336,58700000.0
2005-02-10 14:24:00,2.26316,2.26395,2.26301,2.26395,21400000.0
2005-02-10 14:25:00,2.26387,2.26417,2.2637,2.26396,42000000.0
2005-02-10 14:26:00,2.26379,2.26395,2.26353,2.26395,42700000.0
2005-02-10 14:27:00,2.26402,2.26413,2.26348,2.26373,30300000.0
2005-02-10 14:28:00,2.26354,2.26381,2.26341,2.26372,49900000.0
2005-02-10 14:29:00,2.2636,2.26385,2.26332,2.26385,26900000.0
2005-02-10 14:30:00,2.26369,2.26423,2.26369,2.26402,53300000.0
2005-02-10 14:31:00,2.26387,2.26402,2.26359,2.26364,35500000.0
2005-02-10 14:32:00,2.26362,2.26388,2.26337,2.26388,38300000.0
2005-02-10 14:33:00,2.26405,2.26468,2.26396,2.26428,51700000.0
2005-02-10 14:34:00,2.26421,2.26448,2.26401,2.2644,41900000.0
2005-02-10 14:35:00,2.26452,2.26484,2.26452,2.26484,46400000.0
2005-02-10 14:36:00,2.26475,2.26531,2.26455,2.26528,34500000.0
2005-02-10 14:37:00,2.26488,2.26526,2.26485,2.26526,24200000.0
2005-02-10 14:38:00,2.26557,2.26572,2.26513,2.26538,42300000.0
2005-02-10 14:39:00,2.26524,2.26541,2.26487,2.2652,30900000.0
2005-02-10 14:40:00,2.26521,2.2657,2.26506,2.26524,47200000.0
2005-02-10 14:41:00,2.26466,2.26516,2.26466,2.26496,31100000.0
2005-02-10 14:42:00,2.26517,2.26555,2.26494,2.26555,28100000.0
2005-02-10 14:43:00,2.26569,2.26569,2.26503,2.26544,63700000.0
2005-02-10 14:44:00,2.26543,2.26573,2.26522,2.26553,41200000.0
2005-02-10 14:45:00,2.26577,2.26577,2.26515,2.26545,41300000.0
2005-02-10 14:46:00,2.26556,2.26567,2.26522,2.26542,23600000.0
2005-02-10 14:47:00,2.26549,2.26582,2.26533,2.26557,51300000.0
2005-02-10 14:48:00,2.26553,2.26612,2.26547,2.26561,39000000.0
2005-02-10 14:49:00,2.26548,2.26592,2.26538,2.26592,27600000.0
2005-02-10 14:50:00,2.26584,2.26612,2.26547,2.26586,39300000.0
2005-02-10 14:51:00,2.26621,2.26631,2.2658,2.2658,29000000.0
2005-02-10 14:52:00,2.26588,2.26606,2.2657,2.26575,39200000.0
2005-02-10 14:53:00,2.26569,2.26602,2.26569,2.2659,35800000.0
2005-02-10 14:54:00,2.26595,2.26595,2.26562,2.26583,34700000.0
2005-02-10 14:55:00,2.26568,2.26573,2.26525,2.26571,39700000.0
2005-02-10 14:56:00,2.26561,2.26588,2.26543,2.2656,43100000.0
2005-02-10 14:57:00,2.26609,2.2665,2.2658,2.26607,31600000.0
2005-02-10 14:58:00,2.26605,2.26647,2.26587,2.2663,40300000.0
2005-02-10 14:59:00,2.26618,2.26633,2.26587,2.26615,27200000.0
2005-02-10 15:00:00,2.26592,2.26602,2.26499,2.26539,58700001.0
2005-02-10 15:01:00,2.2657,2.26576,2.26546,2.26546,38300000.0
2005-02-10 15:02:00,2.26572,2.26581,2.2653,2.2653,38600000.0
2005-02-10 15:03:00,2.2654,2.26559,2.26507,2.26532,33800000.0
2005-02-10 15:04:00,2.26562,2.26585,2.26532,2.26558,57200000.0
2005-02-10 15:05:00,2.2659,2.266,2.26538,2.26545,40500000.0
2005-02-10 15:06:00,2.2653,2.26559,2.26493,2.26505,42100000.0
2005-02-10 15:07:00,2.26446,2.26463,2.26428,2.26443,39300000.0
2005-02-10 15:08:00,2.26415,2.26415,2.26375,2.2639,27700000.0
2005-02-10 15:09:00,2.26417,2.26417,2.26371,2.26381,50400000.0
2005-02-10 15:10:00,2.26356,2.26392,2.26344,2.26382,38300000.0
2005-02-10 15:11:00,2.26367,2.26467,2.26362,2.26467,24300000.0
2005-02-10 15:12:00,2.26481,2.26501,2.26455,2.26488,45200000.0
2005-02-10 15:13:00,2.26496,2.26496,2.26457,2.26457,24500000.0
2005-02-10 15:14:00,2.26462,2.26462,2.26398,2.26418,44000000.0
2005-02-10 15:15:00,2.26464,2.26466,2.26396,2.26441,24700000.0
2005-02-10 15:16:00,2.26457,2.26496,2.2645,2.26483,30200000.0
2005-02-10 15:17:00,2.26484,2.26503,2.26467,2.26484,38200000.0
2005-02-10 15:18:00,2.26454,2.26472,2.2641,2.26456,61300000.0
2005-02-10 15:19:00,2.26489,2.26517,2.26423,2.26517,38900000.0
2005-02-10 15:20:00,2.2653,2.26567,2.26516,2.26563,48700000.0
2005-02-10 15:21:00,2.26522,2.26532,2.26468,2.26468,28900000.0
2005-02-10 15:22:00,2.2646,2.26517,2.26452,2.26517,40700000.0
2005-02-10 15:23:00,2.26462,2.26487,2.26429,2.26479,25100000.0
2005-02-10 15:24:00,2.26502,2.26536,2.26434,2.26508,39800000.0
2005-02-10 15:25:00,2.2652,2.26522,2.26449,2.26458,43800000.0
2005-02-10 15:26:00,2.26448,2.26489,2.26437,2.26489,21200000.0
2005-02-10 15:27:00,2.26449,2.26524,2.26443,2.26515,27000000.0
2005-02-10 15:28:00,2.26476,2.26543,2.26474,2.26495,59100000.0
2005-02-10 15:29:00,2.26535,2.26568,2.26446,2.26485,65000000.0
2005-02-10 15:30:00,2.26497,2.26596,2.26467,2.26545,39200000.0
2005-02-10 15:31:00,2.26573,2.26656,2.2656,2.26655,47700000.0
2005-02-10 15:32:00,2.26663,2.26719,2.26649,2.26676,28700000.0
2005-02-10 15:33:00,2.26697,2.26697,2.26586,2.26586,34800000.0
2005-02-10 15:34:00,2.2664,2.2664,2.26447,2.26469,58700001.0
2005-02-10 15:35:00,2.26463,2.26579,2.26463,2.26547,44700000.0
2005-02-10 15:36:00,2.26569,2.26588,2.2652,2.26575,33000000.0
2005-02-10 15:37:00,2.26548,2.2659,2.26521,2.26584,23700000.0
2005-02-10 15:38:00,2.26576,2.26602,2.26463,2.26463,28700000.0
2005-02-10 15:39:00,2.265,2.26537,2.26452,2.2646,35300000.0
2005-02-10 15:40:00,2.26467,2.26541,2.26434,2.26513,44100000.0
2005-02-10 15:41:00,2.26515,2.26527,2.26427,2.26462,36600000.0
2005-02-10 15:42:00,2.26449,2.26449,2.26369,2.26369,22700000.0
2005-02-10 15:43:00,2.26366,2.26406,2.26282,2.26308,34200000.0
2005-02-10 15:44:00,2.26298,2.26394,2.2629,2.26384,35600000.0
2005-02-10 15:45:00,2.2639,2.26404,2.26319,2.26323,37600000.0
2005-02-10 15:46:00,2.26293,2.26359,2.26293,2.26316,22800000.0
2005-02-10 15:47:00,2.26315,2.26354,2.26286,2.26309,38900000.0
2005-02-10 15:48:00,2.26265,2.26304,2.26245,2.26288,46600000.0
2005-02-10 15:49:00,2.26236,2.26298,2.26219,2.2627,46900000.0
2005-02-10 15:50:00,2.26278,2.26286,2.2624,2.26268,44400000.0
2005-02-10 15:51:00,2.26262,2.26296,2.26195,2.26195,32400000.0
2005-02-10 15:52:00,2.26201,2.26269,2.26189,2.26269,32000000.0
2005-02-10 15:53:00,2.26228,2.26234,2.26179,2.26188,21800000.0
2005-02-10 15:54:00,2.26174,2.26191,2.26138,2.26138,35800000.0
2005-02-10 15:55:00,2.26199,2.26202,2.26113,2.26144,29500000.0
2005-02-10 15:56:00,2.26123,2.26182,2.26123,2.26137,49600000.0
2005-02-10 15:57:00,2.26179,2.26179,2.26067,2.2612,32800000.0
2005-02-10 15:58:00,2.26045,2.26127,2.26037,2.26071,47000000.0
2005-02-10 15:59:00,2.26097,2.26121,2.26087,2.26104,35100000.0
2005-02-10 16:00:00,2.2613,2.26138,2.26116,2.26122,27000000.0
2005-02-10 16:01:00,2.26103,2.26209,2.26095,2.26172,49800000.0
2005-02-10 16:02:00,2.26156,2.26173,2.26132,2.26173,43300000.0
2005-02-10 16:03:00,2.26197,2.26197,2.26155,2.26184,26800000.0
2005-02-10 16:04:00,2.26226,2.26259,2.26175,2.26192,45900000.0
2005-02-10 16:05:00,2.262,2.26206,2.26148,2.26172,67400000.0
2005-02-10 16:06:00,2.26234,2.26234,2.26182,2.26201,31200001.0
2005-02-10 16:07:00,2.2619,2.26221,2.2614,2.26215,30800000.0
2005-02-10 16:08:00,2.26157,2.26247,2.26157,2.26217,19600000.0
2005-02-10 16:09:00,2.26202,2.26227,2.26184,2.26219,39600000.0
2005-02-10 16:10:00,2.26153,2.26179,2.26112,2.26139,37900000.0
2005-02-10 16:11:00,2.26189,2.26189,2.26053,2.26108,20400000.0
2005-02-10 16:12:00,2.26072,2.26106,2.26041,2.26104,50600000.0
2005-02-10 16:13:00,2.26061,2.26138,2.26052,2.26086,29200000.0
2005-02-10 16:14:00,2.26075,2.26153,2.26042,2.26042,60200000.0
2005-02-10 16:15:00,2.2606,2.26094,2.25999,2.26094,33700000.0
2005-02-10 16:16:00,2.26128,2.26185,2.26109,2.2615,41800000.0
2005-02-10 16:17:00,2.26147,2.26163,2.26089,2.26138,33400000.0
2005-02-10 16:18:00,2.26153,2.26196,2.26142,2.26178,43200000.0
2005-02-10 16:19:00,2.26165,2.26223,2.26132,2.2619,42100000.0
2005-02-10 16:20:00,2.26212,2.26212,2.26164,2.26189,22800000.0
2005-02-10 16:21:00,2.26204,2.26215,2.26167,2.2618,27400000.0
2005-02-10 16:22:00,2.26169,2.26189,2.26071,2.26093,22300000.0
2005-02-10 16:23:00,2.26146,2.26166,2.26052,2.26065,28700000.0
2005-02-10 16:24:00,2.26113,2.26113,2.2603,2.26059,35100000.0
2005-02-10 16:25:00,2.26072,2.26097,2.26059,2.26074,33400000.0
2005-02-10 16:26:00,2.26067,2.26092,2.26053,2.26054,40100000.0
2005-02-10 16:27:00,2.26026,2.26104,2.26012,2.26087,63900001.0
2005-02-10 16:28:00,2.26087,2.26087,2.25974,2.2603,31600000.0
2005-02-10 16:29:00,2.25991,2.26071,2.25989,2.26071,25600000.0
2005-02-10 16:30:00,2.26069,2.26081,2.26027,2.26057,36500000.0
2005-02-10 16:31:00,2.26069,2.26079,2.26005,2.26015,34100000.0
2005-02-10 16:32:00,2.26015,2.26022,2.25929,2.25929,15900000.0
2005-02-10 16:33:00,2.25832,2.2593,2.25822,2.25906,36300000.0
2005-02-10 16:34:00,2.25879,2.25879,2.25807,2.25821,17600000.0
2005-02-10 16:35:00,2.25837,2.2587,2.2582,2.25851,24300000.0
2005-02-10 16:36:00,2.25805,2.25925,2.25786,2.25786,39200000.0
2005-02-10 16:37:00,2.25776,2.25811,2.25757,2.2578,33100000.0
2005-02-10 16:38:00,2.25776,2.25835,2.25776,2.25819,36100000.0
2005-02-10 16:39:00,2.25822,2.2587,2.25815,2.2587,43200000.0
2005-02-10 16:40:00,2.25865,2.25942,2.25846,2.25879,33800000.0
2005-02-10 16:41:00,2.25866,2.25872,2.25842,2.25842,28000000.0
2005-02-10 16:42:00,2.25869,2.25875,2.25843,2.25858,48800000.0
2005-02-10 16:43:00,2.2586,2.25902,2.25835,2.25885,34100000.0
2005-02-10 16:44:00,2.25832,2.25873,2.25812,2.25847,36000000.0
2005-02-10 16:45:00,2.25836,2.25847,2.25791,2.25828,48800000.0
2005-02-10 16:46:00,2.2588,2.25909,2.25864,2.25887,26500000.0
2005-02-10 16:47:00,2.2587,2.25897,2.25834,2.25864,31600000.0
2005-02-10 16:48:00,2.25825,2.25857,2.25795,2.25857,28100000.0
2005-02-10 16:49:00,2.2581,2.25834,2.25791,2.2583,56800001.0
2005-02-10 16:50:00,2.25803,2.25837,2.25771,2.25803,43100000.0
2005-02-10 16:51:00,2.25818,2.25841,2.25791,2.25814,41100000.0
2005-02-10 16:52:00,2.25853,2.25874,2.25713,2.25741,35400000.0
2005-02-10 16:53:00,2.25759,2.25791,2.25698,2.25738,36400000.0
2005-02-10 16:54:00,2.25782,2.25806,2.25763,2.25769,45200000.0
2005-02-10 16:55:00,2.25743,2.25876,2.25743,2.25785,31400000.0
2005-02-10 16:56:00,2.25778,2.25849,2.25777,2.25849,30700000.0
2005-02-10 16:57:00,2.25823,2.25896,2.25823,2.25896,22200000.0
2005-02-10 16:58:00,2.25895,2.25915,2.2585,2.25876,41800000.0
2005-02-10 16:59:00,2.25912,2.25935,2.25878,2.25888,29500000.0
2005-02-10 17:00:00,2.25907,2.25937,2.25875,2.25915,39200000.0
2005-02-10 17:01:00,2.25962,2.25967,2.25843,2.25845,44100000.0
2005-02-10 17:02:00,2.25812,2.25903,2.25806,2.25887,32000000.0
2005-02-10 17:03:00,2.25893,2.25906,2.25871,2.25887,30600000.0
2005-02-10 17:04:00,2.25838,2.25919,2.25832,2.25883,41000000.0
2005-02-10 17:05:00,2.25813,2.25898,2.25796,2.25883,49000000.0
2005-02-10 17:06:00,2.25869,2.2593,2.25859,2.25896,36000000.0
2005-02-10 17:07:00,2.25952,2.25952,2.25861,2.25898,51600000.0
2005-02-10 17:08:00,2.25912,2.25959,2.25911,2.25955,31300000.0
2005-02-10 17:09:00,2.2598,2.25983,2.2595,2.25956,30400000.0
2005-02-10 17:10:00,2.25984,2.25988,2.25907,2.25918,22500000.0
2005-02-10 17:11:00,2.25915,2.25941,2.25874,2.25924,39000000.0
2005-02-10 17:12:00,2.25917,2.25941,2.25887,2.25887,47700000.0
2005-02-10 17:13:00,2.25912,2.25915,2.25858,2.25874,35600000.0
2005-02-10 17:14:00,2.25901,2.25933,2.25889,2.25916,50800001.0
2005-02-10 17:15:00,2.25942,2.25957,2.25903,2.25925,21300000.0
2005-02-10 17:16:00,2.25936,2.25983,2.25913,2.25943,49199999.0
2005-02-10 17:17:00,2.2596,2.25981,2.25927,2.25972,36300000.0
2005-02-10 17:18:00,2.25919,2.2598,2.25907,2.2594,23600000.0
2005-02-10 17:19:00,2.25952,2.25952,2.25847,2.25864,37100000.0
2005-02-10 17:20:00,2.25873,2.25926,2.25856,2.25922,34300000.0
2005-02-10 17:21:00,2.25906,2.25943,2.25891,2.25891,66600001.0
2005-02-10 17:22:00,2.25909,2.25934,2.25905,2.25923,32400000.0
2005-02-10 17:23:00,2.25897,2.25945,2.25897,2.25897,52800000.0
2005-02-10 17:24:00,2.2586,2.25955,2.2586,2.25939,32200000.0
2005-02-10 17:25:00,2.25905,2.25941,2.25891,2.25935,39300000.0
2005-02-10 17:26:00,2.25891,2.2594,2.25891,2.25937,38500000.0
2005-02-10 17:27:00,2.25945,2.25945,2.25877,2.25916,26000000.0
2005-02-10 17:28:00,2.25902,2.25927,2.25876,2.25926,30600000.0
2005-02-10 17:29:00,2.25903,2.2594,2.25855,2.2586,85800000.0
2005-02-10 17:30:00,2.25832,2.25843,2.25806,2.25817,62400001.0
2005-02-10 17:31:00,2.25808,2.25844,2.25787,2.25822,34000000.0
2005-02-10 17:32:00,2.25847,2.25871,2.25814,2.25871,36800000.0
2005-02-10 17:33:00,2.25863,2.25881,2.25839,2.25839,32700000.0
2005-02-10 17:34:00,2.25812,2.25835,2.25812,2.25831,33100000.0
2005-02-10 17:35:00,2.2587,2.25907,2.25856,2.25899,24400000.0
2005-02-10 17:36:00,2.25906,2.25993,2.25906,2.25974,49400000.0
2005-02-10 17:37:00,2.25963,2.26006,2.25948,2.25948,49200000.0
2005-02-10 17:38:00,2.25947,2.25961,2.25905,2.25936,44700000.0
2005-02-10 17:39:00,2.25921,2.25948,2.25888,2.25899,44100000.0
2005-02-10 17:40:00,2.2589,2.25961,2.25873,2.25905,43900000.0
2005-02-10 17:41:00,2.2591,2.25927,2.25865,2.25865,31700000.0
2005-02-10 17:42:00,2.2588,2.259,2.25854,2.25859,33500000.0
2005-02-10 17:43:00,2.25873,2.25881,2.25846,2.2586,47500000.0
2005-02-10 17:44:00,2.25861,2.25879,2.25823,2.25873,43300000.0
2005-02-10 17:45:00,2.25883,2.25925,2.25872,2.25917,26100000.0
2005-02-10 17:46:00,2.25926,2.25973,2.25921,2.25973,32000000.0
2005-02-10 17:47:00,2.25935,2.25984,2.25925,2.25984,31000000.0
2005-02-10 17:48:00,2.26,2.26006,2.25945,2.26003,28000000.0
2005-02-10 17:49:00,2.2599,2.26022,2.25973,2.25973,16000000.0
2005-02-10 17:50:00,2.25982,2.25999,2.25901,2.25913,36000000.0
2005-02-10 17:51:00,2.25875,2.25908,2.25866,2.25898,52500000.0
2005-02-10 17:52:00,2.25894,2.25896,2.25873,2.25896,16500000.0
2005-02-10 17:53:00,2.25913,2.25948,2.25892,2.25903,47300001.0
2005-02-10 17:54:00,2.25901,2.25985,2.25901,2.25985,12000000.0
2005-02-10 17:55:00,2.25992,2.25999,2.25959,2.25966,39200001.0
2005-02-10 17:56:00,2.25943,2.25981,2.2591,2.25931,49000000.0
2005-02-10 17:57:00,2.25896,2.25979,2.25877,2.25917,32100000.0
2005-02-10 17:58:00,2.2589,2.25922,2.25878,2.259,31300000.0
2005-02-10 17:59:00,2.25837,2.25954,2.25837,2.25924,38500000.0
2005-02-10 18:00:00,2.2592,2.25937,2.25839,2.2584,23500000.0
2005-02-10 18:01:00,2.25833,2.25932,2.25832,2.25896,299700001.0
2005-02-10 18:02:00,2.25871,2.25903,2.2583,2.25871,389600000.0
2005-02-10 18:03:00,2.25857,2.25886,2.25829,2.25848,429500000.0
2005-02-10 18:04:00,2.25856,2.25882,2.25841,2.25853,299700000.0
2005-02-10 18:05:00,2.25885,2.2593,2.25864,2.25906,247599999.0
2005-02-10 18:06:00,2.25929,2.26037,2.25911,2.25945,357000000.0
2005-02-10 18:07:00,2.25945,2.25982,2.2591,2.25965,388400000.0
2005-02-10 18:08:00,2.25934,2.25976,2.25904,2.25923,509400000.0
2005-02-10 18:09:00,2.25911,2.25925,2.25836,2.2585,268700001.0
2005-02-10 18:10:00,2.2586,2.25889,2.25787,2.25816,309099999.0
2005-02-10 18:11:00,2.25792,2.25851,2.25777,2.25838,266100000.0
2005-02-10 18:12:00,2.25855,2.25882,2.25831,2.2587,192100000.0
2005-02-10 18:13:00,2.2586,2.2592,2.25838,2.25886,183400000.0
2005-02-10 18:14:00,2.25894,2.25909,2.25761,2.2579,306700000.0
2005-02-10 18:15:00,2.25779,2.25834,2.25754,2.25817,319899999.0
2005-02-10 18:16:00,2.25825,2.25825,2.25753,2.25763,381499997.0
2005-02-10 18:17:00,2.2576,2.25809,2.25713,2.2575,205300000.0
2005-02-10 18:18:00,2.25766,2.25787,2.25723,2.25762,147400000.0
2005-02-10 18:19:00,2.25763,2.25797,2.25718,2.25764,275800000.0
2005-02-10 18:20:00,2.2577,2.2577,2.25668,2.25718,189300001.0
2005-02-10 18:21:00,2.25701,2.25739,2.25676,2.25739,213300000.0
2005-02-10 18:22:00,2.25747,2.25767,2.25685,2.25758,234899999.0
2005-02-10 18:23:00,2.25752,2.25798,2.25721,2.25757,349200000.0
2005-02-10 18:24:00,2.25721,2.25769,2.25701,2.25747,282900000.0
2005-02-10 18:25:00,2.25721,2.25791,2.25721,2.25791,314100000.0
2005-02-10 18:26:00,2.25805,2.2581,2.25757,2.25799,318899999.0
2005-02-10 18:27:00,2.25768,2.25832,2.25768,2.25815,295100000.0
2005-02-10 18:28:00,2.25831,2.25846,2.25714,2.25846,245200000.0
2005-02-10 18:29:00,2.25831,2.25854,2.2579,2.25835,232300000.0
2005-02-10 18:30:00,2.25859,2.25899,2.25849,2.25876,282000000.0
2005-02-10 18:31:00,2.25898,2.25924,2.25888,2.259,176300001.0
2005-02-10 18:32:00,2.25905,2.25933,2.2587,2.25927,127100000.0
2005-02-10 18:33:00,2.25935,2.25945,2.25882,2.25909,292100000.0
2005-02-10 18:34:00,2.2593,2.25971,2.25909,2.25943,406200000.0
2005-02-10 18:35:00,2.25992,2.2603,2.2596,2.26025,193800000.0
2005-02-10 18:36:00,2.26019,2.26035,2.25958,2.26011,90000000.0
2005-02-10 18:37:00,2.26032,2.26162,2.26013,2.26162,87900000.0
2005-02-10 18:38:00,2.2616,2.26166,2.261,2.26135,77600000.0
2005-02-10 18:39:00,2.26125,2.26174,2.26074,2.26142,168200000.0
2005-02-10 18:40:00,2.26143,2.26148,2.26095,2.26114,227999999.0
2005-02-10 18:41:00,2.2609,2.26171,2.2609,2.26136,147400000.0
2005-02-10 18:42:00,2.2612,2.26187,2.2612,2.26155,100400000.0
2005-02-10 18:43:00,2.26133,2.26144,2.26083,2.26115,49300000.0
2005-02-10 18:44:00,2.26126,2.26126,2.26062,2.26062,153600000.0
2005-02-10 18:45:00,2.26071,2.26077,2.26031,2.26062,88000000.0
2005-02-10 18:46:00,2.26047,2.26057,2.26035,2.26036,40400000.0
2005-02-10 18:47:00,2.26046,2.26072,2.2604,2.26068,32000000.0
2005-02-10 18:48:00,2.26041,2.26048,2.26012,2.26017,97700000.0
2005-02-10 18:49:00,2.26025,2.26025,2.25965,2.25988,31300000.0
2005-02-10 18:50:00,2.25968,2.25991,2.25956,2.2598,30400000.0
2005-02-10 18:51:00,2.25972,2.25978,2.25929,2.25966,189000000.0
2005-02-10 18:52:00,2.25972,2.2607,2.25972,2.2607,148000000.0
2005-02-10 18:53:00,2.26038,2.26073,2.26013,2.26057,95900000.0
2005-02-10 18:54:00,2.26058,2.26058,2.26002,2.26016,110600000.0
2005-02-10 18:55:00,2.26013,2.2604,2.25989,2.26017,142400000.0
2005-02-10 18:56:00,2.26029,2.26046,2.26016,2.2604,33500000.0
2005-02-10 18:57:00,2.26046,2.26106,2.26039,2.26039,73400000.0
2005-02-10 18:58:00,2.26056,2.26088,2.2604,2.26088,225300000.0
2005-02-10 18:59:00,2.26075,2.26098,2.26039,2.26064,197700000.0
2005-02-10 19:00:00,2.26048,2.26074,2.26019,2.26055,70500000.0
2005-02-10 19:01:00,2.26024,2.26054,2.26011,2.26027,49800000.0
2005-02-10 19:02:00,2.2602,2.2603,2.25955,2.25983,193100001.0
2005-02-10 19:03:00,2.25976,2.25995,2.25945,2.25966,76300000.0
2005-02-10 19:04:00,2.25976,2.25976,2.25947,2.25961,35700000.0
2005-02-10 19:05:00,2.25948,2.25956,2.2585,2.25894,49100000.0
2005-02-10 19:06:00,2.25911,2.25963,2.25874,2.2596,235799999.0
2005-02-10 19:07:00,2.25944,2.25974,2.25924,2.25952,100700000.0
2005-02-10 19:08:00,2.25973,2.25973,2.25909,2.25942,200400000.0
2005-02-10 19:09:00,2.25959,2.25973,2.25947,2.25963,139900000.0
2005-02-10 19:10:00,2.25953,2.25979,2.259,2.25926,79100000.0
2005-02-10 19:11:00,2.25934,2.25955,2.25902,2.25913,63000000.0
2005-02-10 19:12:00,2.25931,2.25938,2.25875,2.25907,27000000.0
2005-02-10 19:13:00,2.25895,2.25951,2.25895,2.25941,140000000.0
2005-02-10 19:14:00,2.25961,2.25978,2.25929,2.25953,118000001.0
2005-02-10 19:15:00,2.25941,2.25941,2.25874,2.25896,142900000.0
2005-02-10 19:16:00,2.259,2.25911,2.2587,2.25878,26800000.0
2005-02-10 19:17:00,2.25881,2.25919,2.25863,2.25888,82800000.0
2005-02-10 19:18:00,2.25894,2.25911,2.25876,2.25894,97400000.0
2005-02-10 19:19:00,2.25894,2.25906,2.25854,2.25857,83600000.0
2005-02-10 19:20:00,2.25863,2.25876,2.25828,2.25852,127500000.0
2005-02-10 19:21:00,2.25855,2.25882,2.25835,2.25865,99400000.0
2005-02-10 19:22:00,2.25858,2.25911,2.25834,2.25884,51500000.0
2005-02-10 19:23:00,2.25847,2.25863,2.25808,2.25815,186800000.0
2005-02-10 19:24:00,2.25781,2.25787,2.25726,2.25761,88300000.0
2005-02-10 19:25:00,2.2574,2.2576,2.25708,2.25708,90600000.0
2005-02-10 19:26:00,2.25721,2.25755,2.25681,2.25721,141200000.0
2005-02-10 19:27:00,2.25735,2.25744,2.25707,2.25725,107600000.0
2005-02-10 19:28:00,2.25702,2.25705,2.25615,2.25624,92200001.0
2005-02-10 19:29:00,2.25631,2.25646,2.25572,2.25592,104300000.0
2005-02-10 19:30:00,2.25612,2.25669,2.25612,2.25643,229199999.0
2005-02-10 19:31:00,2.25678,2.25707,2.25634,2.25699,55800000.0
2005-02-10 19:32:00,2.25703,2.2571,2.25661,2.25661,142600000.0
2005-02-10 19:33:00,2.2566,2.25676,2.25621,2.25635,81100000.0
2005-02-10 19:34:00,2.25657,2.25667,2.25601,2.25667,107200000.0
2005-02-10 19:35:00,2.25687,2.25696,2.25661,2.25668,104900000.0
2005-02-10 19:36:00,2.25668,2.2567,2.25639,2.25644,98800000.0
2005-02-10 19:37:00,2.25671,2.25697,2.25655,2.25697,40100000.0
2005-02-10 19:38:00,2.25677,2.25699,2.25668,2.2568,27300000.0
2005-02-10 19:39:00,2.25647,2.25673,2.25621,2.25653,50300000.0
2005-02-10 19:40:00,2.25651,2.25661,2.25616,2.25635,89600000.0
2005-02-10 19:41:00,2.25655,2.25692,2.25649,2.2566,102200000.0
2005-02-10 19:42:00,2.25653,2.25688,2.2563,2.25656,64700000.0
2005-02-10 19:43:00,2.25671,2.2571,2.25669,2.2571,31400000.0
2005-02-10 19:44:00,2.25703,2.25718,2.25653,2.25663,82800000.0
2005-02-10 19:45:00,2.25657,2.25672,2.25635,2.25672,61500000.0
2005-02-10 19:46:00,2.25698,2.25707,2.25651,2.25664,103100000.0
2005-02-10 19:47:00,2.25674,2.25677,2.25647,2.25673,55400000.0
2005-02-10 19:48:00,2.25662,2.25685,2.25626,2.25656,99100000.0
2005-02-10 19:49:00,2.25676,2.25676,2.25651,2.2566,101400000.0
2005-02-10 19:50:00,2.25667,2.25693,2.25657,2.25689,104499998.0
2005-02-10 19:51:00,2.25703,2.25706,2.2567,2.25674,118600000.0
2005-02-10 19:52:00,2.25679,2.25704,2.25663,2.25684,68299999.0
2005-02-10 19:53:00,2.25669,2.25669,2.2563,2.25635,26000000.0
2005-02-10 19:54:00,2.25669,2.25691,2.25667,2.25667,51000000.0
2005-02-10 19:55:00,2.25636,2.25643,2.25616,2.25624,24200000.0
2005-02-10 19:56:00,2.25587,2.25598,2.25558,2.25568,51500000.0
2005-02-10 19:57:00,2.25586,2.25606,2.2554,2.25569,141000001.0
2005-02-10 19:58:00,2.25574,2.25594,2.25532,2.25554,103900000.0
2005-02-10 19:59:00,2.25535,2.25547,2.25409,2.25504,138900000.0
2005-02-10 20:00:00,2.25497,2.25537,2.25417,2.25517,80600000.0
2005-02-10 20:01:00,2.25524,2.25559,2.25487,2.25527,53000000.0
2005-02-10 20:02:00,2.25507,2.25546,2.25493,2.25493,64700000.0
2005-02-10 20:03:00,2.25477,2.25487,2.25433,2.25478,37000000.0
2005-02-10 20:04:00,2.25455,2.25474,2.25436,2.2545,21100000.0
2005-02-10 20:05:00,2.25417,2.25482,2.25399,2.25471,32200000.0
2005-02-10 20:06:00,2.25465,2.25486,2.2545,2.25473,50200000.0
2005-02-10 20:07:00,2.25527,2.25572,2.25474,2.25572,53700000.0
2005-02-10 20:08:00,2.25568,2.25613,2.25558,2.25573,77600000.0
2005-02-10 20:09:00,2.25559,2.25559,2.25521,2.2555,33100000.0
2005-02-10 20:10:00,2.25585,2.25596,2.25557,2.25588,34200000.0
2005-02-10 20:11:00,2.25607,2.25622,2.25581,2.25593,47100000.0
2005-02-10 20:12:00,2.25589,2.25673,2.25589,2.25639,138900000.0
2005-02-10 20:13:00,2.25644,2.25672,2.25628,2.25655,163500000.0
2005-02-10 20:14:00,2.25652,2.25698,2.2565,2.2565,97200001.0
2005-02-10 20:15:00,2.25673,2.25721,2.25639,2.25693,215100000.0
2005-02-10 20:16:00,2.25713,2.25747,2.25659,2.25747,178399999.0
2005-02-10 20:17:00,2.25722,2.25723,2.25708,2.25708,29400000.0
2005-02-10 20:18:00,2.25702,2.25702,2.2567,2.25682,44800000.0
2005-02-10 20:19:00,2.25688,2.25713,2.25644,2.25653,129500000.0
2005-02-10 20:20:00,2.2568,2.2568,2.25607,2.25634,207200000.0
2005-02-10 20:21:00,2.25638,2.25638,2.25586,2.25622,77500000.0
2005-02-10 20:22:00,2.25643,2.25656,2.25623,2.25652,100600000.0
2005-02-10 20:23:00,2.25669,2.25699,2.25643,2.25667,170400000.0
2005-02-10 20:24:00,2.25686,2.25686,2.25639,2.25676,50800000.0
2005-02-10 20:25:00,2.25657,2.25681,2.25629,2.25666,236499998.0
2005-02-10 20:26:00,2.25683,2.25718,2.25662,2.25695,155200000.0
2005-02-10 20:27:00,2.25736,2.25736,2.25668,2.25713,114100000.0
2005-02-10 20:28:00,2.25732,2.25732,2.25689,2.25699,229000001.0
2005-02-10 20:29:00,2.2572,2.2572,2.25677,2.2569,165800000.0
2005-02-10 20:30:00,2.25687,2.25721,2.25675,2.25713,421900001.0
2005-02-10 20:31:00,2.25662,2.25721,2.25662,2.25717,230399999.0
2005-02-10 20:32:00,2.25732,2.25788,2.25724,2.25778,375800002.0
2005-02-10 20:33:00,2.25767,2.25784,2.25729,2.25765,88400000.0
2005-02-10 20:34:00,2.25754,2.25795,2.25686,2.25702,66200000.0
2005-02-10 20:35:00,2.25732,2.25754,2.25691,2.25754,50500000.0
2005-02-10 20:36:00,2.25749,2.25765,2.25727,2.25765,72100000.0
2005-02-10 20:37:00,2.25735,2.25772,2.25716,2.25745,93800000.0
2005-02-10 20:38:00,2.25745,2.25759,2.2571,2.25738,171000000.0
2005-02-10 20:39:00,2.25719,2.25722,2.25681,2.2572,95700000.0
2005-02-10 20:40:00,2.2571,2.25737,2.25682,2.25682,165200001.0
2005-02-10 20:41:00,2.25682,2.25702,2.25659,2.25702,152700000.0
2005-02-10 20:42:00,2.25696,2.25722,2.25696,2.25721,99000000.0
2005-02-10 20:43:00,2.25713,2.25773,2.25687,2.25773,90900000.0
2005-02-10 20:44:00,2.25749,2.25757,2.25679,2.25722,209400000.0
2005-02-10 20:45:00,2.25713,2.25713,2.25677,2.25677,53200000.0
2005-02-10 20:46:00,2.257,2.25718,2.25685,2.25706,25600000.0
2005-02-10 20:47:00,2.2569,2.25728,2.25649,2.25662,171900000.0
2005-02-10 20:48:00,2.2571,2.25739,2.25675,2.25701,151700000.0
2005-02-10 20:49:00,2.25715,2.2574,2.25691,2.25706,128600000.0
2005-02-10 20:50:00,2.257,2.25727,2.25684,2.25702,156700000.0
2005-02-10 20:51:00,2.25713,2.25723,2.2569,2.25696,127100000.0
2005-02-10 20:52:00,2.25697,2.2573,2.25672,2.25697,146800000.0
2005-02-10 20:53:00,2.2571,2.25734,2.25696,2.25702,197700000.0
2005-02-10 20:54:00,2.25712,2.25725,2.25664,2.25664,127500000.0
2005-02-10 20:55:00,2.25669,2.25684,2.25653,2.25664,25200000.0
2005-02-10 20:56:00,2.25656,2.25689,2.25628,2.25628,224600000.0
2005-02-10 20:57:00,2.25667,2.25714,2.25662,2.2568,359500000.0
2005-02-10 20:58:00,2.25669,2.25699,2.25646,2.25668,186500000.0
2005-02-10 20:59:00,2.25669,2.2569,2.25635,2.25644,228400000.0
2005-02-10 21:00:00,2.25667,2.25688,2.25644,2.2567,256900000.0
2005-02-10 21:01:00,2.25653,2.25679,2.2563,2.25666,313699999.0
2005-02-10 21:02:00,2.25673,2.25686,2.25639,2.25651,99800000.0
2005-02-10 21:03:00,2.25693,2.25708,2.2569,2.25696,103600000.0
2005-02-10 21:04:00,2.25657,2.25723,2.25657,2.25699,49700000.0
2005-02-10 21:05:00,2.25697,2.25704,2.25678,2.25693,57500000.0
2005-02-10 21:06:00,2.25682,2.25707,2.2566,2.25704,54800000.0
2005-02-10 21:07:00,2.25673,2.25709,2.25671,2.25692,29100000.0
2005-02-10 21:08:00,2.25703,2.25714,2.25662,2.25662,26800000.0
2005-02-10 21:09:00,2.2563,2.25667,2.25604,2.25667,35000000.0
2005-02-10 21:10:00,2.25677,2.2568,2.25628,2.25647,104200001.0
2005-02-10 21:11:00,2.256,2.25652,2.2559,2.25627,143200000.0
2005-02-10 21:12:00,2.25609,2.25662,2.25609,2.25662,31200000.0
2005-02-10 21:13:00,2.25642,2.2567,2.25611,2.25623,129700001.0
2005-02-10 21:14:00,2.25627,2.25651,2.25596,2.25639,158100000.0
2005-02-10 21:15:00,2.25597,2.25623,2.25583,2.25584,196500001.0
2005-02-10 21:16:00,2.25595,2.25637,2.25576,2.25624,116299999.0
2005-02-10 21:17:00,2.25631,2.2564,2.25573,2.2561,218699998.0
2005-02-10 21:18:00,2.25615,2.25634,2.25611,2.25626,131000000.0
2005-02-10 21:19:00,2.25609,2.25639,2.25594,2.25625,104000000.0
2005-02-10 21:20:00,2.25612,2.25637,2.25594,2.25614,176100000.0
2005-02-10 21:21:00,2.25593,2.25621,2.25565,2.25599,230500000.0
2005-02-10 21:22:00,2.25564,2.25597,2.25532,2.25546,126500000.0
2005-02-10 21:23:00,2.25568,2.25589,2.25529,2.25562,130700000.0
2005-02-10 21:24:00,2.25578,2.25615,2.25552,2.25596,77300000.0
2005-02-10 21:25:00,2.25597,2.25627,2.25595,2.25612,37100000.0
2005-02-10 21:26:00,2.25611,2.25624,2.25592,2.25624,23100000.0
2005-02-10 21:27:00,2.25633,2.25674,2.25611,2.25671,63800000.0
2005-02-10 21:28:00,2.25673,2.25688,2.25638,2.25667,84000000.0
2005-02-10 21:29:00,2.25682,2.25708,2.25666,2.25678,40900000.0
2005-02-10 21:30:00,2.25689,2.2569,2.25647,2.25657,40399999.0
2005-02-10 21:31:00,2.25662,2.25681,2.25653,2.25672,33800000.0
2005-02-10 21:32:00,2.25648,2.25694,2.25615,2.25643,204599999.0
2005-02-10 21:33:00,2.25651,2.25657,2.2563,2.2564,62900000.0
2005-02-10 21:34:00,2.25638,2.25649,2.25591,2.25598,146599999.0
2005-02-10 21:35:00,2.25569,2.2562,2.25569,2.2562,32900000.0
2005-02-10 21:36:00,2.25612,2.25624,2.25587,2.25587,37300000.0
2005-02-10 21:37:00,2.25549,2.25613,2.25537,2.25594,46300000.0
2005-02-10 21:38:00,2.25593,2.25602,2.25538,2.25597,60500000.0
2005-02-10 21:39:00,2.25596,2.25615,2.2556,2.25615,24700000.0
2005-02-10 21:40:00,2.25598,2.25598,2.25537,2.25554,48300000.0
2005-02-10 21:41:00,2.2553,2.25579,2.2553,2.2557,39600000.0
2005-02-10 21:42:00,2.25531,2.25555,2.25505,2.25548,98200000.0
2005-02-10 21:43:00,2.25549,2.25549,2.25487,2.25502,112700000.0
2005-02-10 21:44:00,2.25539,2.2556,2.25503,2.25535,87700000.0
2005-02-10 21:45:00,2.25536,2.25555,2.25535,2.25535,84200000.0
2005-02-10 21:46:00,2.25551,2.25558,2.25511,2.25558,89800000.0
2005-02-10 21:47:00,2.25558,2.25572,2.25524,2.25544,125700000.0
2005-02-10 21:48:00,2.25497,2.25533,2.25486,2.25503,37200000.0
2005-02-10 21:49:00,2.25539,2.25539,2.25479,2.25486,87200000.0
2005-02-10 21:50:00,2.25502,2.25509,2.2548,2.2549,26100000.0
2005-02-10 21:51:00,2.25458,2.2551,2.25452,2.25495,35500000.0
2005-02-10 21:52:00,2.25456,2.25487,2.25441,2.2547,95100000.0
2005-02-10 21:53:00,2.25457,2.25502,2.25457,2.25478,38200000.0
2005-02-10 21:54:00,2.25467,2.25479,2.25456,2.25464,23700000.0
2005-02-10 21:55:00,2.25482,2.25499,2.25438,2.25472,66900000.0
2005-02-10 21:56:00,2.25499,2.25513,2.25466,2.25472,74100001.0
2005-02-10 21:57:00,2.25459,2.25497,2.25443,2.25495,31700000.0
2005-02-10 21:58:00,2.25514,2.25525,2.25482,2.25521,50100000.0
2005-02-10 21:59:00,2.25505,2.2551,2.25456,2.25487,199300000.0
2005-02-10 22:00:00,2.25483,2.25514,2.25472,2.25472,81800000.0
2005-02-10 22:01:00,2.25494,2.25526,2.25476,2.25526,35900000.0
2005-02-10 22:02:00,2.25538,2.2556,2.25467,2.25517,103200000.0
2005-02-10 22:03:00,2.25491,2.25542,2.2549,2.25533,30600000.0
2005-02-10 22:04:00,2.25521,2.25527,2.25483,2.25515,127599999.0
2005-02-10 22:05:00,2.25529,2.25535,2.25498,2.25498,62300000.0
2005-02-10 22:06:00,2.25513,2.25545,2.25503,2.25521,30000000.0
2005-02-10 22:07:00,2.25516,2.25532,2.25499,2.25516,19900000.0
2005-02-10 22:08:00,2.25525,2.2556,2.25522,2.25542,36100000.0
2005-02-10 22:09:00,2.25524,2.25528,2.25499,2.25517,53200000.0
2005-02-10 22:10:00,2.25534,2.25558,2.25525,2.25547,22700000.0
2005-02-10 22:11:00,2.2555,2.25554,2.25472,2.2552,47600000.0
2005-02-10 22:12:00,2.25549,2.25643,2.25536,2.25611,84000000.0
2005-02-10 22:13:00,2.25626,2.25672,2.2561,2.25641,47300000.0
2005-02-10 22:14:00,2.25654,2.25697,2.25653,2.25666,51800000.0
2005-02-10 22:15:00,2.25652,2.25671,2.2559,2.2559,118200000.0
2005-02-10 22:16:00,2.25674,2.25734,2.25674,2.25696,198399999.0
2005-02-10 22:17:00,2.25717,2.25726,2.25717,2.25726,4800000.0
2005-02-10 22:18:00,2.2573,2.25768,2.25719,2.25759,19100000.0
2005-02-10 22:19:00,2.25774,2.25774,2.25727,2.25768,41700000.0
2005-02-10 22:20:00,2.25765,2.25778,2.2575,2.2576,34700000.0
2005-02-10 22:21:00,2.2574,2.25773,2.25714,2.25773,54600000.0
2005-02-10 22:22:00,2.2576,2.25785,2.25759,2.25783,117899999.0
2005-02-10 22:23:00,2.2579,2.2579,2.25747,2.25747,76200000.0
2005-02-10 22:24:00,2.25771,2.25798,2.25754,2.25769,53500000.0
2005-02-10 22:25:00,2.25752,2.25752,2.25716,2.25732,56300000.0
2005-02-10 22:26:00,2.25741,2.25752,2.25716,2.25727,45200000.0
2005-02-10 22:27:00,2.25695,2.25744,2.25695,2.25742,44100000.0
2005-02-10 22:28:00,2.25738,2.25749,2.25704,2.25704,34500000.0
2005-02-10 22:29:00,2.25713,2.25721,2.25663,2.25687,145600000.0
2005-02-10 22:30:00,2.25703,2.25733,2.25674,2.25684,116700000.0
2005-02-10 22:31:00,2.25712,2.2573,2.25691,2.25718,37400000.0
2005-02-10 22:32:00,2.25649,2.257,2.25649,2.25679,40900000.0
2005-02-10 22:33:00,2.25684,2.25702,2.25651,2.25659,92700000.0
2005-02-10 22:34:00,2.25695,2.2573,2.25685,2.2572,71200000.0
2005-02-10 22:35:00,2.25717,2.2573,2.25685,2.25704,50000000.0
2005-02-10 22:36:00,2.25716,2.25725,2.2568,2.25696,31500000.0
2005-02-10 22:37:00,2.25688,2.2572,2.25667,2.2572,48000000.0
2005-02-10 22:38:00,2.25701,2.25719,2.25668,2.25717,42100000.0
2005-02-10 22:39:00,2.25701,2.25723,2.25695,2.25697,34300000.0
2005-02-10 22:40:00,2.25691,2.25717,2.25667,2.25716,42900000.0
2005-02-10 22:41:00,2.25688,2.25726,2.25672,2.25726,70400000.0
2005-02-10 22:42:00,2.2572,2.25765,2.25708,2.25762,52500000.0
2005-02-10 22:43:00,2.25737,2.25781,2.25737,2.2574,139300000.0
2005-02-10 22:44:00,2.25725,2.25776,2.25709,2.25776,59800000.0
2005-02-10 22:45:00,2.25759,2.25802,2.25745,2.25776,59300000.0
2005-02-10 22:46:00,2.25773,2.25787,2.25733,2.25787,77200000.0
2005-02-10 22:47:00,2.2578,2.25791,2.25753,2.2578,29500000.0
2005-02-10 22:48:00,2.25769,2.25777,2.25721,2.2573,47600000.0
2005-02-10 22:49:00,2.25723,2.25764,2.25653,2.25764,60700000.0
2005-02-10 22:50:00,2.25717,2.2576,2.25717,2.25753,37700000.0
2005-02-10 22:51:00,2.25723,2.25737,2.25716,2.25719,78700000.0
2005-02-10 22:52:00,2.25718,2.25732,2.25708,2.25732,41200000.0
2005-02-10 22:53:00,2.25734,2.25756,2.25727,2.25732,24800000.0
2005-02-10 22:54:00,2.25716,2.25735,2.25706,2.25716,32300000.0
2005-02-10 22:55:00,2.25738,2.25743,2.25693,2.25708,39200000.0
2005-02-10 22:56:00,2.25733,2.25733,2.25709,2.25717,21200000.0
2005-02-10 22:57:00,2.25715,2.25774,2.25715,2.25774,34900000.0
2005-02-10 22:58:00,2.25736,2.25759,2.2573,2.2573,43800000.0
2005-02-10 22:59:00,2.25729,2.25782,2.25729,2.25775,28400000.0
2005-02-10 23:00:00,2.25768,2.25793,2.25746,2.25793,46600000.0
2005-02-10 23:01:00,2.2577,2.25789,2.25736,2.25789,42500000.0
2005-02-10 23:02:00,2.25802,2.25802,2.25722,2.25777,23900000.0
2005-02-10 23:03:00,2.25786,2.25803,2.25782,2.25798,36000000.0
2005-02-10 23:04:00,2.25798,2.25809,2.25766,2.25778,57500000.0
2005-02-10 23:05:00,2.25769,2.25807,2.25767,2.25788,55000001.0
2005-02-10 23:06:00,2.25773,2.25791,2.25771,2.25791,27000000.0
2005-02-10 23:07:00,2.25754,2.25797,2.25754,2.25782,23900000.0
2005-02-10 23:08:00,2.25793,2.25803,2.25775,2.25789,37300000.0
2005-02-10 23:09:00,2.25787,2.25803,2.25765,2.25785,21800000.0
2005-02-10 23:10:00,2.25775,2.25798,2.2577,2.2577,36700000.0
2005-02-10 23:11:00,2.25776,2.25776,2.2571,2.2571,29400000.0
2005-02-10 23:12:00,2.25704,2.25768,2.25704,2.25768,41200000.0
2005-02-10 23:13:00,2.25771,2.25773,2.25742,2.25762,48900000.0
2005-02-10 23:14:00,2.25749,2.25758,2.25725,2.25735,26200000.0
2005-02-10 23:15:00,2.25721,2.25758,2.25721,2.25743,13400000.0
2005-02-10 23:16:00,2.25723,2.25745,2.25716,2.25718,64600000.0
2005-02-10 23:17:00,2.25696,2.25732,2.25696,2.25732,16800000.0
2005-02-10 23:18:00,2.25714,2.25729,2.25681,2.25687,50000000.0
2005-02-10 23:19:00,2.25668,2.25689,2.25646,2.25689,24100000.0
2005-02-10 23:20:00,2.25698,2.25698,2.25653,2.25662,26300000.0
2005-02-10 23:21:00,2.25655,2.25695,2.25655,2.25695,45500000.0
2005-02-10 23:22:00,2.25706,2.25706,2.25673,2.25686,57399999.0
2005-02-10 23:23:00,2.25647,2.25707,2.25647,2.25707,18800000.0
2005-02-10 23:24:00,2.25702,2.25704,2.25654,2.25654,12400000.0
2005-02-10 23:25:00,2.2567,2.25684,2.25648,2.25648,52000000.0
2005-02-10 23:26:00,2.25691,2.25697,2.2567,2.25687,45199999.0
2005-02-10 23:27:00,2.25625,2.25672,2.25625,2.25666,21200000.0
2005-02-10 23:28:00,2.2564,2.25697,2.2564,2.25691,40600000.0
2005-02-10 23:29:00,2.25677,2.25731,2.25677,2.25731,19000000.0
2005-02-10 23:30:00,2.25732,2.25732,2.25695,2.25695,12900000.0
2005-02-10 23:31:00,2.25686,2.25696,2.25653,2.25653,32200000.0
2005-02-10 23:32:00,2.25654,2.25675,2.256,2.256,24600000.0
2005-02-10 23:33:00,2.25631,2.2567,2.25631,2.25636,46800000.0
2005-02-10 23:34:00,2.25658,2.25658,2.25627,2.25649,34400000.0
2005-02-10 23:35:00,2.25657,2.25681,2.25637,2.25637,48400000.0
2005-02-10 23:36:00,2.25668,2.2572,2.2566,2.25692,38900000.0
2005-02-10 23:37:00,2.25683,2.2571,2.25678,2.2571,31100000.0
2005-02-10 23:38:00,2.25681,2.25707,2.25665,2.25706,36200000.0
2005-02-10 23:39:00,2.25685,2.25689,2.25643,2.25674,39400000.0
2005-02-10 23:40:00,2.25684,2.25714,2.25667,2.25674,32300000.0
2005-02-10 23:41:00,2.25691,2.25726,2.25684,2.25721,25900000.0
2005-02-10 23:42:00,2.2573,2.25751,2.25722,2.25742,44000000.0
2005-02-10 23:43:00,2.25754,2.25754,2.25723,2.25741,56300000.0
2005-02-10 23:44:00,2.25762,2.25767,2.25718,2.25725,34000000.0
2005-02-10 23:45:00,2.25759,2.25776,2.25719,2.25776,59700000.0
2005-02-10 23:46:00,2.25745,2.25745,2.25712,2.25744,60700000.0
2005-02-10 23:47:00,2.25758,2.25779,2.25741,2.25757,36700000.0
2005-02-10 23:48:00,2.25764,2.25799,2.25763,2.25789,30900000.0
2005-02-10 23:49:00,2.2575,2.25771,2.25738,2.25771,29100000.0
2005-02-10 23:50:00,2.25759,2.25803,2.25743,2.2578,31000000.0
2005-02-10 23:51:00,2.25752,2.25776,2.25723,2.25775,40800000.0
2005-02-10 23:52:00,2.25761,2.25804,2.25755,2.25794,38300000.0
2005-02-10 23:53:00,2.25758,2.2578,2.25758,2.25777,40000000.0
2005-02-10 23:54:00,2.25784,2.25833,2.25773,2.25827,35600000.0
2005-02-10 23:55:00,2.25802,2.25802,2.25728,2.25729,23600000.0
2005-02-10 23:56:00,2.25752,2.25752,2.25704,2.25711,21600000.0
2005-02-10 23:57:00,2.25728,2.25738,2.25702,2.25738,45500000.0
2005-02-10 23:58:00,2.25723,2.2577,2.25713,2.25754,31700000.0
2005-02-10 23:59:00,2.25771,2.25773,2.25757,2.25773,24800000.0
2005-02-11 00:00:00,2.25764,2.25792,2.25745,2.25787,27400000.0
2005-02-11 00:01:00,2.25781,2.25782,2.25759,2.25759,13300000.0
2005-02-11 00:02:00,2.25745,2.25788,2.25745,2.25783,36400000.0
2005-02-11 00:03:00,2.25775,2.25861,2.25769,2.25783,54500000.0
2005-02-11 00:04:00,2.25778,2.25875,2.25768,2.25875,18200000.0
2005-02-11 00:05:00,2.25855,2.2586,2.25818,2.25857,42200000.0
2005-02-11 00:06:00,2.25902,2.25902,2.25857,2.25868,26600000.0
2005-02-11 00:07:00,2.25891,2.25892,2.25858,2.25884,27500000.0
2005-02-11 00:08:00,2.25908,2.25969,2.25907,2.25957,44800000.0
2005-02-11 00:09:00,2.25958,2.25958,2.25918,2.25949,34100000.0
2005-02-11 00:10:00,2.2596,2.25984,2.25861,2.25863,91299999.0
2005-02-11 00:11:00,2.25886,2.25887,2.25875,2.25877,33600000.0
2005-02-11 00:12:00,2.25877,2.25895,2.25843,2.25845,37000000.0
2005-02-11 00:13:00,2.25862,2.25892,2.25848,2.25892,23600000.0
2005-02-11 00:14:00,2.25915,2.25924,2.25871,2.25892,51999999.0
2005-02-11 00:15:00,2.25917,2.25936,2.25913,2.25913,25100000.0
2005-02-11 00:16:00,2.25887,2.25908,2.25885,2.25897,38800000.0
2005-02-11 00:17:00,2.25897,2.25917,2.25864,2.25864,27700000.0
2005-02-11 00:18:00,2.25883,2.25897,2.25854,2.25887,45400000.0
2005-02-11 00:19:00,2.25894,2.25894,2.2586,2.25863,23700000.0
2005-02-11 00:20:00,2.25852,2.25885,2.25847,2.25857,46800000.0
2005-02-11 00:21:00,2.2589,2.2589,2.25873,2.25885,42800000.0
2005-02-11 00:22:00,2.25872,2.25903,2.25872,2.25903,5600000.0
2005-02-11 00:23:00,2.25904,2.2594,2.25904,2.2594,41000000.0
2005-02-11 00:24:00,2.25947,2.25947,2.25897,2.25908,30400000.0
2005-02-11 00:25:00,2.25912,2.25912,2.25882,2.25903,38299999.0
2005-02-11 00:26:00,2.25883,2.25911,2.25877,2.2589,45300000.0
2005-02-11 00:27:00,2.25909,2.2592,2.25897,2.25901,35300000.0
2005-02-11 00:28:00,2.2592,2.2592,2.25913,2.25913,4800000.0
2005-02-11 00:29:00,2.25908,2.25917,2.25884,2.25905,62400000.0
2005-02-11 00:30:00,2.25917,2.25917,2.25845,2.2585,30500000.0
2005-02-11 00:31:00,2.25834,2.25847,2.2579,2.25808,22400000.0
2005-02-11 00:32:00,2.25824,2.25827,2.258,2.25805,44100000.0
2005-02-11 00:33:00,2.25783,2.25815,2.25783,2.25815,42600000.0
2005-02-11 00:34:00,2.25827,2.25861,2.25815,2.2585,36400000.0
2005-02-11 00:35:00,2.25909,2.25964,2.25855,2.25861,33500000.0
2005-02-11 00:36:00,2.25825,2.25828,2.25769,2.25791,39300000.0
2005-02-11 00:37:00,2.25792,2.25806,2.25757,2.25772,50300000.0
2005-02-11 00:38:00,2.25794,2.25794,2.2571,2.25737,31900000.0
2005-02-11 00:39:00,2.25814,2.25828,2.25786,2.2581,24300000.0
2005-02-11 00:40:00,2.25759,2.25771,2.25759,2.25764,31000000.0
2005-02-11 00:41:00,2.25762,2.258,2.25742,2.258,19800000.0
2005-02-11 00:42:00,2.2578,2.25789,2.25752,2.25765,55700000.0
2005-02-11 00:43:00,2.25799,2.25799,2.25751,2.25764,26300000.0
2005-02-11 00:44:00,2.25741,2.25801,2.25738,2.25801,47500001.0
2005-02-11 00:45:00,2.25769,2.25781,2.2576,2.2576,17600000.0
2005-02-11 00:46:00,2.25736,2.25791,2.25736,2.25775,17500000.0
2005-02-11 00:47:00,2.25775,2.25806,2.2576,2.25786,48800000.0
2005-02-11 00:48:00,2.25765,2.25795,2.2574,2.25795,23600000.0
2005-02-11 00:49:00,2.25754,2.25761,2.25712,2.25752,19200000.0
2005-02-11 00:50:00,2.2577,2.25817,2.2577,2.25817,33900000.0
2005-02-11 00:51:00,2.25794,2.25794,2.25749,2.25767,46900000.0
2005-02-11 00:52:00,2.2575,2.25756,2.25731,2.25748,44900000.0
2005-02-11 00:53:00,2.25746,2.25765,2.25719,2.2573,28900000.0
2005-02-11 00:54:00,2.25724,2.2574,2.25711,2.25712,41100000.0
2005-02-11 00:55:00,2.25707,2.25721,2.25682,2.25684,22200000.0
2005-02-11 00:56:00,2.2571,2.25737,2.2571,2.25732,30400000.0
2005-02-11 00:57:00,2.25718,2.25718,2.25666,2.25684,23900000.0
2005-02-11 00:58:00,2.25735,2.25737,2.25691,2.25691,33900000.0
2005-02-11 00:59:00,2.25722,2.25751,2.25707,2.25707,16000000.0
2005-02-11 01:00:00,2.25733,2.25766,2.25724,2.25753,41900000.0
2005-02-11 01:01:00,2.25751,2.25761,2.25721,2.25755,25800000.0
2005-02-11 01:02:00,2.25747,2.25765,2.2573,2.2573,37700000.0
2005-02-11 01:03:00,2.25693,2.25782,2.25689,2.25752,52399999.0
2005-02-11 01:04:00,2.25733,2.25733,2.25711,2.25711,25800000.0
2005-02-11 01:05:00,2.25725,2.25762,2.25725,2.25762,23500000.0
2005-02-11 01:06:00,2.25764,2.25778,2.25738,2.25746,20500000.0
2005-02-11 01:07:00,2.2573,2.25769,2.2573,2.25769,40200000.0
2005-02-11 01:08:00,2.2575,2.25768,2.25739,2.25739,38100000.0
2005-02-11 01:09:00,2.2572,2.25765,2.25707,2.25707,45000000.0
2005-02-11 01:10:00,2.25734,2.25748,2.25699,2.25715,34500000.0
2005-02-11 01:11:00,2.25725,2.2574,2.25695,2.2574,28100000.0
2005-02-11 01:12:00,2.25682,2.25772,2.25682,2.25747,28900000.0
2005-02-11 01:13:00,2.25716,2.25725,2.25687,2.25687,25100000.0
2005-02-11 01:14:00,2.25708,2.25737,2.25692,2.25692,34400000.0
2005-02-11 01:15:00,2.25723,2.25753,2.25684,2.25687,28300000.0
2005-02-11 01:16:00,2.25714,2.25719,2.25665,2.25665,21000000.0
2005-02-11 01:17:00,2.2571,2.25712,2.25676,2.25712,31200000.0
2005-02-11 01:18:00,2.25703,2.25733,2.25703,2.25733,23800000.0
2005-02-11 01:19:00,2.25698,2.25698,2.25682,2.25682,4700000.0
2005-02-11 01:20:00,2.25653,2.25705,2.25653,2.257,45600000.0
2005-02-11 01:21:00,2.25706,2.25727,2.25686,2.25727,27700000.0
2005-02-11 01:22:00,2.2572,2.25741,2.25715,2.25736,24100000.0
2005-02-11 01:23:00,2.25713,2.25713,2.25653,2.25661,26000000.0
2005-02-11 01:24:00,2.25681,2.25681,2.25674,2.25674,8800000.0
2005-02-11 01:25:00,2.25687,2.25727,2.25676,2.25676,44800000.0
2005-02-11 01:26:00,2.25701,2.25721,2.25701,2.25721,21200000.0
2005-02-11 01:27:00,2.25726,2.25726,2.25671,2.25671,39900000.0
2005-02-11 01:28:00,2.25685,2.25726,2.25685,2.25726,18800000.0
2005-02-11 01:29:00,2.25743,2.25751,2.25739,2.25739,19000000.0
2005-02-11 01:30:00,2.25723,2.25723,2.25687,2.25719,25700000.0
2005-02-11 01:31:00,2.2571,2.25721,2.25685,2.25696,62900000.0
2005-02-11 01:32:00,2.25674,2.25678,2.25659,2.25659,30900000.0
2005-02-11 01:33:00,2.2566,2.2566,2.25566,2.25618,45400000.0
2005-02-11 01:34:00,2.25584,2.25624,2.25542,2.25542,27500000.0
2005-02-11 01:35:00,2.25546,2.25584,2.25543,2.25584,13800000.0
2005-02-11 01:36:00,2.25554,2.25562,2.25532,2.25558,26600000.0
2005-02-11 01:37:00,2.25518,2.25554,2.25512,2.25531,49800000.0
2005-02-11 01:38:00,2.25512,2.2552,2.25491,2.2551,27900000.0
2005-02-11 01:39:00,2.25531,2.25553,2.25516,2.25516,44400000.0
2005-02-11 01:40:00,2.25537,2.25537,2.25478,2.25478,14400000.0
2005-02-11 01:41:00,2.25488,2.25518,2.25479,2.25518,36500000.0
2005-02-11 01:42:00,2.25505,2.25522,2.25484,2.25507,26200000.0
2005-02-11 01:43:00,2.255,2.25515,2.25498,2.25498,48600001.0
2005-02-11 01:44:00,2.25453,2.25515,2.25442,2.25507,44600000.0
2005-02-11 01:45:00,2.25473,2.25508,2.25459,2.25487,50200000.0
2005-02-11 01:46:00,2.25496,2.25544,2.25492,2.25514,22100000.0
2005-02-11 01:47:00,2.25574,2.25574,2.25554,2.25572,27100000.0
2005-02-11 01:48:00,2.25494,2.25557,2.25483,2.25557,52900000.0
2005-02-11 01:49:00,2.25552,2.25552,2.25477,2.25477,41000001.0
2005-02-11 01:50:00,2.25512,2.25552,2.25512,2.25551,29800000.0
2005-02-11 01:51:00,2.25591,2.25592,2.25566,2.25575,25200000.0
2005-02-11 01:52:00,2.25589,2.25589,2.2556,2.25567,63400000.0
2005-02-11 01:53:00,2.2558,2.25583,2.25549,2.25549,35700000.0
2005-02-11 01:54:00,2.25579,2.25589,2.25499,2.25499,25900000.0
2005-02-11 01:55:00,2.25518,2.2556,2.25518,2.25536,16700000.0
2005-02-11 01:56:00,2.25481,2.25557,2.25481,2.25551,29900000.0
2005-02-11 01:57:00,2.25545,2.2556,2.2551,2.2552,42700000.0
2005-02-11 01:58:00,2.25541,2.25541,2.25503,2.25504,14400000.0
2005-02-11 01:59:00,2.25512,2.2553,2.255,2.25512,38600000.0
2005-02-11 02:00:00,2.25522,2.25528,2.255,2.25514,37200000.0
2005-02-11 02:01:00,2.25521,2.25556,2.25521,2.25545,34900000.0
2005-02-11 02:02:00,2.25522,2.25541,2.255,2.25533,35600000.0
2005-02-11 02:03:00,2.2553,2.25561,2.25506,2.25561,43600000.0
2005-02-11 02:04:00,2.25565,2.25565,2.25541,2.25557,47800000.0
2005-02-11 02:05:00,2.25548,2.25585,2.25508,2.25538,45700000.0
2005-02-11 02:06:00,2.25554,2.25589,2.25544,2.25589,35700000.0
2005-02-11 02:07:00,2.25594,2.25606,2.25576,2.25594,42300000.0
2005-02-11 02:08:00,2.25596,2.25596,2.25531,2.25538,15300000.0
2005-02-11 02:09:00,2.25601,2.25601,2.25541,2.25541,36700000.0
2005-02-11 02:10:00,2.25589,2.25591,2.25537,2.25538,20900000.0
2005-02-11 02:11:00,2.2555,2.2555,2.25521,2.25547,48000000.0
2005-02-11 02:12:00,2.2556,2.25577,2.25533,2.25577,20600000.0
2005-02-11 02:13:00,2.25556,2.25564,2.25534,2.25545,26700000.0
2005-02-11 02:14:00,2.25537,2.25554,2.2553,2.25547,34800000.0
2005-02-11 02:15:00,2.25552,2.25565,2.25527,2.25565,23600000.0
2005-02-11 02:16:00,2.25563,2.25563,2.25553,2.25559,31800000.0
2005-02-11 02:17:00,2.25542,2.25584,2.25542,2.25559,44300000.0
2005-02-11 02:18:00,2.2554,2.25568,2.2554,2.25565,38900000.0
2005-02-11 02:19:00,2.25583,2.25591,2.25564,2.2557,37900000.0
2005-02-11 02:20:00,2.25561,2.25576,2.25537,2.25539,30000000.0
2005-02-11 02:21:00,2.25613,2.25613,2.25594,2.25594,18200000.0
2005-02-11 02:22:00,2.25598,2.25637,2.25598,2.25637,30900000.0
2005-02-11 02:23:00,2.25591,2.25606,2.25574,2.25606,41100000.0
2005-02-11 02:24:00,2.25565,2.2558,2.25551,2.25559,52400000.0
2005-02-11 02:25:00,2.25561,2.25608,2.25554,2.25608,42700000.0
2005-02-11 02:26:00,2.25592,2.25592,2.25545,2.25553,43100000.0
2005-02-11 02:27:00,2.2555,2.25572,2.25538,2.25572,47099999.0
2005-02-11 02:28:00,2.25571,2.25571,2.25514,2.25545,33100000.0
2005-02-11 02:29:00,2.25568,2.25587,2.25554,2.25566,24500000.0
2005-02-11 02:30:00,2.25566,2.25597,2.25559,2.25575,31000000.0
2005-02-11 02:31:00,2.25547,2.25577,2.25537,2.25577,42100000.0
2005-02-11 02:32:00,2.25527,2.25584,2.25527,2.2558,53500000.0
2005-02-11 02:33:00,2.25562,2.25562,2.25532,2.2554,31800000.0
2005-02-11 02:34:00,2.25563,2.25588,2.25552,2.25578,33100000.0
2005-02-11 02:35:00,2.25509,2.25574,2.255,2.25563,17100000.0
2005-02-11 02:36:00,2.25574,2.25579,2.25508,2.25518,26800000.0
2005-02-11 02:37:00,2.25536,2.25551,2.25518,2.25551,26800000.0
2005-02-11 02:38:00,2.25529,2.25543,2.25515,2.25515,23500000.0
2005-02-11 02:39:00,2.25532,2.25561,2.25532,2.25558,22200000.0
2005-02-11 02:40:00,2.25511,2.25595,2.25511,2.25595,32700000.0
2005-02-11 02:41:00,2.2559,2.25604,2.2558,2.25602,34300000.0
2005-02-11 02:42:00,2.25601,2.2561,2.25595,2.25603,35800000.0
2005-02-11 02:43:00,2.25602,2.2562,2.25597,2.25613,38700000.0
2005-02-11 02:44:00,2.25651,2.25691,2.25644,2.2567,42400000.0
2005-02-11 02:45:00,2.25677,2.25705,2.25651,2.25705,19000000.0
2005-02-11 02:46:00,2.25663,2.2569,2.25645,2.25645,49400001.0
2005-02-11 02:47:00,2.25673,2.25758,2.25673,2.25758,42500000.0
2005-02-11 02:48:00,2.25774,2.25782,2.25714,2.25714,34900000.0
2005-02-11 02:49:00,2.25678,2.25727,2.25675,2.25727,30200000.0
2005-02-11 02:50:00,2.25711,2.25759,2.25702,2.25736,24000000.0
2005-02-11 02:51:00,2.25705,2.25742,2.25694,2.25716,28100000.0
2005-02-11 02:52:00,2.25685,2.25708,2.25669,2.25708,32000000.0
2005-02-11 02:53:00,2.25732,2.25732,2.25687,2.25687,22500000.0
2005-02-11 02:54:00,2.25678,2.25702,2.25658,2.25702,26300000.0
2005-02-11 02:55:00,2.25685,2.25685,2.25654,2.25672,36900000.0
2005-02-11 02:56:00,2.25671,2.25685,2.25654,2.25685,65200000.0
2005-02-11 02:57:00,2.25651,2.25676,2.25627,2.25647,31700000.0
2005-02-11 02:58:00,2.25656,2.25656,2.25635,2.25635,32400000.0
2005-02-11 02:59:00,2.25677,2.25677,2.25643,2.25643,14700000.0
2005-02-11 03:00:00,2.25627,2.25646,2.25611,2.25626,24000000.0
2005-02-11 03:01:00,2.25598,2.25635,2.25597,2.25625,54000000.0
2005-02-11 03:02:00,2.25624,2.2567,2.25612,2.2567,67599999.0
2005-02-11 03:03:00,2.25649,2.2565,2.2563,2.25643,25000000.0
2005-02-11 03:04:00,2.25586,2.25665,2.25586,2.25665,25300000.0
2005-02-11 03:05:00,2.25636,2.2564,2.25592,2.2564,32100000.0
2005-02-11 03:06:00,2.25621,2.25621,2.25573,2.25606,36900000.0
2005-02-11 03:07:00,2.25592,2.25596,2.2557,2.2557,30800000.0
2005-02-11 03:08:00,2.25586,2.25601,2.25552,2.25565,27800000.0
2005-02-11 03:09:00,2.25532,2.25551,2.25532,2.25538,29100000.0
2005-02-11 03:10:00,2.25552,2.25569,2.25475,2.25475,37000000.0
2005-02-11 03:11:00,2.25493,2.25524,2.25473,2.25473,23700000.0
2005-02-11 03:12:00,2.25477,2.25543,2.25477,2.25517,45300000.0
2005-02-11 03:13:00,2.2552,2.2552,2.25469,2.25502,47400000.0
2005-02-11 03:14:00,2.25497,2.255,2.25479,2.25497,29500000.0
2005-02-11 03:15:00,2.25466,2.25466,2.25379,2.2538,23600000.0
2005-02-11 03:16:00,2.25397,2.25402,2.25371,2.25371,26500000.0
2005-02-11 03:17:00,2.25436,2.25447,2.25401,2.25431,43400000.0
2005-02-11 03:18:00,2.25426,2.25475,2.25414,2.25454,34400000.0
2005-02-11 03:19:00,2.25495,2.25547,2.25459,2.25547,31100000.0
2005-02-11 03:20:00,2.25564,2.25569,2.25516,2.25526,42800000.0
2005-02-11 03:21:00,2.25535,2.25576,2.25523,2.25537,46800000.0
2005-02-11 03:22:00,2.25568,2.25585,2.25533,2.25585,27800000.0
2005-02-11 03:23:00,2.2557,2.25607,2.25554,2.25559,37200000.0
2005-02-11 03:24:00,2.25576,2.25576,2.25534,2.25534,62000000.0
2005-02-11 03:25:00,2.25507,2.25531,2.25494,2.25522,33700000.0
2005-02-11 03:26:00,2.25508,2.25531,2.25498,2.25526,26100000.0
2005-02-11 03:27:00,2.25509,2.25514,2.25473,2.25506,30900001.0
2005-02-11 03:28:00,2.25539,2.25548,2.25517,2.25548,40100000.0
2005-02-11 03:29:00,2.25555,2.25576,2.25515,2.25536,43900000.0
2005-02-11 03:30:00,2.25505,2.25541,2.25488,2.25539,28200000.0
2005-02-11 03:31:00,2.25535,2.25539,2.25475,2.25493,28000000.0
2005-02-11 03:32:00,2.25462,2.25496,2.25452,2.25461,34600000.0
2005-02-11 03:33:00,2.2548,2.25505,2.25463,2.25505,38700000.0
2005-02-11 03:34:00,2.25462,2.25509,2.25462,2.25488,19000000.0
2005-02-11 03:35:00,2.25457,2.25491,2.25457,2.25491,11000000.0
2005-02-11 03:36:00,2.25499,2.25518,2.25467,2.25467,23300000.0
2005-02-11 03:37:00,2.2548,2.25481,2.25437,2.25481,19400000.0
2005-02-11 03:38:00,2.25493,2.25512,2.25466,2.25494,40500000.0
2005-02-11 03:39:00,2.25497,2.2551,2.25474,2.25498,58200000.0
2005-02-11 03:40:00,2.25483,2.25497,2.25452,2.25497,23200000.0
2005-02-11 03:41:00,2.25443,2.25496,2.25443,2.25494,29200000.0
2005-02-11 03:42:00,2.25472,2.25484,2.25439,2.25462,25600000.0
2005-02-11 03:43:00,2.25475,2.25496,2.25425,2.25476,37100000.0
2005-02-11 03:44:00,2.25441,2.25496,2.25441,2.25454,51100000.0
2005-02-11 03:45:00,2.25462,2.25492,2.2544,2.2545,36000000.0
2005-02-11 03:46:00,2.25453,2.25474,2.25426,2.25459,33600000.0
2005-02-11 03:47:00,2.2549,2.2549,2.2547,2.25486,55900000.0
2005-02-11 03:48:00,2.25488,2.25493,2.25428,2.25492,33800000.0
2005-02-11 03:49:00,2.25475,2.2552,2.25467,2.25497,47500000.0
2005-02-11 03:50:00,2.25505,2.25505,2.25484,2.25484,37900000.0
2005-02-11 03:51:00,2.25497,2.25591,2.25489,2.25591,22900000.0
2005-02-11 03:52:00,2.25576,2.25633,2.25576,2.25629,44600000.0
2005-02-11 03:53:00,2.25594,2.25615,2.25577,2.25615,47100000.0
2005-02-11 03:54:00,2.25576,2.25599,2.2557,2.25589,22800000.0
2005-02-11 03:55:00,2.25636,2.25636,2.25629,2.25629,6400000.0
2005-02-11 03:56:00,2.25547,2.25595,2.25542,2.25542,31200000.0
2005-02-11 03:57:00,2.25593,2.25602,2.25578,2.25597,59000000.0
2005-02-11 03:58:00,2.2561,2.25616,2.25575,2.25587,20600000.0
2005-02-11 03:59:00,2.25592,2.25622,2.25561,2.25622,30000000.0
2005-02-11 04:00:00,2.2562,2.25623,2.25571,2.25571,12400000.0
2005-02-11 04:01:00,2.25575,2.25625,2.25516,2.25613,40400000.0
2005-02-11 04:02:00,2.25629,2.25636,2.25591,2.25591,31800000.0
2005-02-11 04:03:00,2.25627,2.25642,2.25613,2.25615,50700000.0
2005-02-11 04:04:00,2.25602,2.25625,2.25565,2.25565,15000000.0
2005-02-11 04:05:00,2.25579,2.25611,2.25568,2.25606,37100000.0
2005-02-11 04:06:00,2.25578,2.25607,2.25576,2.25592,78299998.0
2005-02-11 04:07:00,2.25575,2.25605,2.25554,2.25592,34600000.0
2005-02-11 04:08:00,2.25594,2.25613,2.25561,2.25562,28000000.0
2005-02-11 04:09:00,2.25589,2.256,2.25532,2.25545,66700001.0
2005-02-11 04:10:00,2.25586,2.25608,2.2558,2.25597,35100000.0
2005-02-11 04:11:00,2.25601,2.25621,2.2558,2.25621,10900000.0
2005-02-11 04:12:00,2.25644,2.25661,2.25593,2.25616,43800000.0
2005-02-11 04:13:00,2.25628,2.25655,2.25597,2.25655,57000000.0
2005-02-11 04:14:00,2.25634,2.25663,2.25618,2.25653,33700000.0
2005-02-11 04:15:00,2.25617,2.25617,2.25588,2.25614,32600001.0
2005-02-11 04:16:00,2.25593,2.25619,2.25569,2.25609,28300000.0
2005-02-11 04:17:00,2.25571,2.25588,2.25557,2.25583,43200000.0
2005-02-11 04:18:00,2.2558,2.25585,2.25534,2.25534,30400000.0
2005-02-11 04:19:00,2.25601,2.25607,2.25535,2.25542,23300000.0
2005-02-11 04:20:00,2.25553,2.25553,2.25532,2.25532,10400000.0
2005-02-11 04:21:00,2.25546,2.25562,2.25518,2.25549,39800000.0
2005-02-11 04:22:00,2.2554,2.25545,2.25479,2.25479,45500000.0
2005-02-11 04:23:00,2.25542,2.25549,2.2549,2.2549,27600000.0
2005-02-11 04:24:00,2.25507,2.25535,2.25463,2.25463,47000000.0
2005-02-11 04:25:00,2.25519,2.25532,2.25498,2.25518,35900000.0
2005-02-11 04:26:00,2.25535,2.25557,2.25506,2.25534,35900000.0
2005-02-11 04:27:00,2.25547,2.25566,2.25471,2.25471,30300000.0
2005-02-11 04:28:00,2.25497,2.25547,2.25489,2.2553,23600000.0
2005-02-11 04:29:00,2.25467,2.25486,2.25458,2.25486,21000000.0
2005-02-11 04:30:00,2.25517,2.25526,2.25482,2.25482,53600000.0
2005-02-11 04:31:00,2.25483,2.25512,2.25468,2.25512,45200000.0
2005-02-11 04:32:00,2.25466,2.25508,2.25466,2.25505,33600000.0
2005-02-11 04:33:00,2.25492,2.255,2.2547,2.255,30100000.0
2005-02-11 04:34:00,2.25487,2.25511,2.25478,2.25511,42200000.0
2005-02-11 04:35:00,2.25508,2.25513,2.25485,2.2551,47700000.0
2005-02-11 04:36:00,2.25498,2.25512,2.25487,2.25512,31500000.0
2005-02-11 04:37:00,2.25514,2.25523,2.25451,2.25451,33100000.0
2005-02-11 04:38:00,2.25527,2.25536,2.25455,2.25486,44700000.0
2005-02-11 04:39:00,2.25539,2.25547,2.25511,2.25525,38600000.0
2005-02-11 04:40:00,2.25509,2.25573,2.25509,2.25573,22900000.0
2005-02-11 04:41:00,2.25559,2.25573,2.25517,2.25517,21900000.0
2005-02-11 04:42:00,2.25515,2.25552,2.25504,2.25542,48100000.0
2005-02-11 04:43:00,2.25532,2.25562,2.25523,2.25523,22800000.0
2005-02-11 04:44:00,2.2554,2.2556,2.2553,2.2556,62700000.0
2005-02-11 04:45:00,2.25542,2.25569,2.25541,2.25561,38000000.0
2005-02-11 04:46:00,2.25561,2.25604,2.25548,2.25604,29100000.0
2005-02-11 04:47:00,2.25557,2.25563,2.25541,2.25542,39000000.0
2005-02-11 04:48:00,2.25504,2.2556,2.25504,2.25547,42300000.0
2005-02-11 04:49:00,2.25526,2.25537,2.25494,2.25537,29400000.0
2005-02-11 04:50:00,2.25543,2.25568,2.2554,2.25552,26000000.0
2005-02-11 04:51:00,2.25586,2.25586,2.25549,2.25549,30400000.0
2005-02-11 04:52:00,2.25507,2.25565,2.25507,2.25556,20400000.0
2005-02-11 04:53:00,2.25555,2.25555,2.25481,2.25481,22200000.0
2005-02-11 04:54:00,2.25504,2.25511,2.25484,2.2551,35200000.0
2005-02-11 04:55:00,2.25533,2.25534,2.25484,2.25484,38400000.0
2005-02-11 04:56:00,2.25505,2.25523,2.25505,2.2552,27200000.0
2005-02-11 04:57:00,2.25519,2.25525,2.25498,2.25525,35200000.0
2005-02-11 04:58:00,2.25486,2.25504,2.25465,2.25478,60700000.0
2005-02-11 04:59:00,2.25517,2.25553,2.25485,2.25485,29400000.0
2005-02-11 05:00:00,2.25503,2.25576,2.25487,2.2556,39100000.0
2005-02-11 05:01:00,2.2554,2.25549,2.25528,2.25533,26300000.0
2005-02-11 05:02:00,2.2553,2.25563,2.25522,2.25548,40400000.0
2005-02-11 05:03:00,2.25528,2.25547,2.25525,2.25528,34700000.0
2005-02-11 05:04:00,2.25538,2.25554,2.25525,2.25525,25600000.0
2005-02-11 05:05:00,2.25549,2.25549,2.25491,2.25491,30600000.0
2005-02-11 05:06:00,2.25518,2.25534,2.25493,2.25529,34200000.0
2005-02-11 05:07:00,2.25538,2.25555,2.25527,2.25528,32100000.0
2005-02-11 05:08:00,2.25519,2.25546,2.25512,2.25532,46800000.0
2005-02-11 05:09:00,2.25512,2.2556,2.25512,2.2555,31900000.0
2005-02-11 05:10:00,2.25529,2.25563,2.25499,2.25563,25800000.0
2005-02-11 05:11:00,2.25518,2.25532,2.2548,2.2548,22300000.0
2005-02-11 05:12:00,2.25439,2.25518,2.25439,2.25518,12000000.0
2005-02-11 05:13:00,2.25497,2.25535,2.25497,2.25518,35300000.0
2005-02-11 05:14:00,2.25458,2.25503,2.25458,2.25495,37200000.0
2005-02-11 05:15:00,2.2552,2.25546,2.25498,2.25522,15100000.0
2005-02-11 05:16:00,2.25474,2.25508,2.25474,2.25508,53200000.0
2005-02-11 05:17:00,2.25529,2.2557,2.25529,2.2556,36200000.0
2005-02-11 05:18:00,2.25508,2.2555,2.25508,2.25537,29500000.0
2005-02-11 05:19:00,2.25495,2.25535,2.25495,2.25535,42400000.0
2005-02-11 05:20:00,2.25512,2.25517,2.25493,2.25495,35200000.0
2005-02-11 05:21:00,2.25485,2.25508,2.25455,2.25455,21100000.0
2005-02-11 05:22:00,2.25432,2.25469,2.25426,2.25435,30700000.0
2005-02-11 05:23:00,2.25453,2.25472,2.25429,2.25469,31200000.0
2005-02-11 05:24:00,2.25458,2.25494,2.25456,2.25491,50400000.0
2005-02-11 05:25:00,2.25465,2.25487,2.25463,2.25487,23400000.0
2005-02-11 05:26:00,2.25458,2.25507,2.25458,2.25484,24800000.0
2005-02-11 05:27:00,2.25474,2.25474,2.25432,2.25432,26800000.0
2005-02-11 05:28:00,2.25462,2.25493,2.25449,2.25467,41100000.0
2005-02-11 05:29:00,2.25445,2.25501,2.25445,2.25496,23300000.0
2005-02-11 05:30:00,2.25506,2.25525,2.25469,2.25525,35600000.0
2005-02-11 05:31:00,2.25509,2.2552,2.25496,2.25505,40100001.0
2005-02-11 05:32:00,2.25486,2.255,2.2545,2.2545,18800000.0
2005-02-11 05:33:00,2.25483,2.25494,2.25447,2.25447,25000000.0
2005-02-11 05:34:00,2.2548,2.2548,2.25459,2.25462,26700000.0
2005-02-11 05:35:00,2.25517,2.2553,2.25495,2.25495,30200000.0
2005-02-11 05:36:00,2.25497,2.25575,2.25466,2.25575,35200000.0
2005-02-11 05:37:00,2.25497,2.25527,2.25497,2.25516,31600000.0
2005-02-11 05:38:00,2.2549,2.2554,2.25483,2.25538,38400000.0
2005-02-11 05:39:00,2.25538,2.25558,2.25537,2.25553,25600000.0
2005-02-11 05:40:00,2.25513,2.25561,2.25513,2.25561,43100000.0
2005-02-11 05:41:00,2.25545,2.25578,2.25525,2.25533,23300000.0
2005-02-11 05:42:00,2.25546,2.25546,2.2551,2.2553,28500000.0
2005-02-11 05:43:00,2.25512,2.25546,2.25512,2.25532,29200000.0
2005-02-11 05:44:00,2.25502,2.25532,2.25483,2.25532,24400000.0
2005-02-11 05:45:00,2.25518,2.2555,2.25507,2.25536,47600000.0
2005-02-11 05:46:00,2.25498,2.25533,2.25489,2.25515,35000000.0
2005-02-11 05:47:00,2.25481,2.25525,2.25461,2.25525,17900000.0
2005-02-11 05:48:00,2.25498,2.25502,2.25431,2.25502,24000000.0
2005-02-11 05:49:00,2.25489,2.25496,2.25467,2.25495,25100000.0
2005-02-11 05:50:00,2.25516,2.25521,2.25472,2.25501,58700000.0
2005-02-11 05:51:00,2.25506,2.25511,2.25457,2.25457,23200000.0
2005-02-11 05:52:00,2.25503,2.25503,2.25462,2.25462,52900000.0
2005-02-11 05:53:00,2.25471,2.25499,2.25464,2.25464,53200000.0
2005-02-11 05:54:00,2.25481,2.25496,2.25465,2.25473,20100000.0
2005-02-11 05:55:00,2.25463,2.25491,2.25463,2.25491,15600000.0
2005-02-11 05:56:00,2.25501,2.25509,2.25491,2.255,41200000.0
2005-02-11 05:57:00,2.25502,2.25515,2.25454,2.2546,23800000.0
2005-02-11 05:58:00,2.25529,2.25563,2.25502,2.2555,32400000.0
2005-02-11 05:59:00,2.25489,2.25527,2.25471,2.25527,28800000.0
2005-02-11 06:00:00,2.2546,2.25501,2.2546,2.25493,31800000.0
2005-02-11 06:01:00,2.25537,2.25554,2.25503,2.25503,31900000.0
2005-02-11 06:02:00,2.25519,2.25549,2.25508,2.2553,38900000.0
2005-02-11 06:03:00,2.25555,2.25572,2.25537,2.25572,20200000.0
2005-02-11 06:04:00,2.25566,2.25566,2.25546,2.25553,21500000.0
2005-02-11 06:05:00,2.25525,2.25583,2.25525,2.25583,15300000.0
2005-02-11 06:06:00,2.25556,2.256,2.25508,2.256,55000000.0
2005-02-11 06:07:00,2.25542,2.25563,2.2552,2.2552,42900000.0
2005-02-11 06:08:00,2.25559,2.25601,2.25559,2.25588,40000000.0
2005-02-11 06:09:00,2.25586,2.256,2.25561,2.25568,34400000.0
2005-02-11 06:10:00,2.25545,2.25598,2.25535,2.25535,41800000.0
2005-02-11 06:11:00,2.25545,2.25568,2.25495,2.25507,36500000.0
2005-02-11 06:12:00,2.25523,2.25559,2.25515,2.25553,56000000.0
2005-02-11 06:13:00,2.25539,2.25557,2.25527,2.25552,72700000.0
2005-02-11 06:14:00,2.2556,2.2556,2.25532,2.25533,26300000.0
2005-02-11 06:15:00,2.25548,2.25556,2.25494,2.25531,34700000.0
2005-02-11 06:16:00,2.25523,2.25564,2.25512,2.25553,51300000.0
2005-02-11 06:17:00,2.25481,2.25521,2.25481,2.25521,17600000.0
2005-02-11 06:18:00,2.25546,2.25557,2.25524,2.25524,29300000.0
2005-02-11 06:19:00,2.25577,2.25585,2.25535,2.25535,25200000.0
2005-02-11 06:20:00,2.25577,2.25579,2.25532,2.25532,14900000.0
2005-02-11 06:21:00,2.2553,2.25567,2.25515,2.25517,26100000.0
2005-02-11 06:22:00,2.25535,2.25564,2.25509,2.25564,33600000.0
2005-02-11 06:23:00,2.25545,2.25558,2.25515,2.25515,53800000.0
2005-02-11 06:24:00,2.25612,2.25617,2.25515,2.25515,34800000.0
2005-02-11 06:25:00,2.25512,2.25549,2.25512,2.25517,24200000.0
2005-02-11 06:26:00,2.25558,2.256,2.25558,2.256,17800000.0
2005-02-11 06:27:00,2.25629,2.25629,2.25517,2.25517,22500000.0
2005-02-11 06:28:00,2.25543,2.25576,2.2554,2.25576,24400000.0
2005-02-11 06:29:00,2.25526,2.25588,2.25509,2.25588,47500000.0
2005-02-11 06:30:00,2.2556,2.25568,2.25522,2.25522,31400000.0
2005-02-11 06:31:00,2.25593,2.25593,2.25509,2.25512,38800000.0
2005-02-11 06:32:00,2.25571,2.25571,2.25508,2.25525,31600000.0
2005-02-11 06:33:00,2.25541,2.25573,2.25524,2.25573,26600000.0
2005-02-11 06:34:00,2.25545,2.25581,2.25543,2.25559,32500000.0
2005-02-11 06:35:00,2.25547,2.25566,2.25516,2.25516,48700000.0
2005-02-11 06:36:00,2.25527,2.25578,2.25527,2.2554,54300000.0
2005-02-11 06:37:00,2.25542,2.25547,2.25508,2.2553,37800000.0
2005-02-11 06:38:00,2.25526,2.25547,2.25504,2.25512,57700000.0
2005-02-11 06:39:00,2.25537,2.2558,2.25531,2.25531,23900000.0
2005-02-11 06:40:00,2.25582,2.25585,2.25519,2.25554,33800000.0
2005-02-11 06:41:00,2.25539,2.25566,2.25516,2.25566,42100000.0
2005-02-11 06:42:00,2.25552,2.25562,2.2553,2.25546,33600000.0
2005-02-11 06:43:00,2.25532,2.25532,2.25488,2.25494,45800001.0
2005-02-11 06:44:00,2.25504,2.25537,2.25504,2.25507,25100000.0
2005-02-11 06:45:00,2.25481,2.25513,2.25481,2.25513,68300000.0
2005-02-11 06:46:00,2.25528,2.2557,2.25505,2.2557,25300000.0
2005-02-11 06:47:00,2.25543,2.25543,2.25495,2.25521,32400000.0
2005-02-11 06:48:00,2.255,2.255,2.25473,2.25473,7200000.0
2005-02-11 06:49:00,2.25511,2.25523,2.25443,2.25443,19700000.0
2005-02-11 06:50:00,2.25497,2.25509,2.25454,2.25455,50100000.0
2005-02-11 06:51:00,2.25483,2.25506,2.25482,2.25483,22800000.0
2005-02-11 06:52:00,2.25509,2.25512,2.25463,2.25463,35600000.0
2005-02-11 06:53:00,2.2549,2.25521,2.2549,2.25515,19900000.0
2005-02-11 06:54:00,2.25501,2.25504,2.25429,2.25429,38300000.0
2005-02-11 06:55:00,2.25507,2.25512,2.2547,2.25507,30300000.0
2005-02-11 06:56:00,2.25527,2.25536,2.25485,2.25505,45500000.0
2005-02-11 06:57:00,2.2547,2.25512,2.2547,2.25473,48600000.0
2005-02-11 06:58:00,2.25445,2.2553,2.25445,2.25515,56100000.0
2005-02-11 06:59:00,2.25448,2.25475,2.25448,2.25475,34600000.0
2005-02-11 07:00:00,2.25478,2.25523,2.25478,2.2552,39700000.0
2005-02-11 07:01:00,2.25511,2.25527,2.25465,2.25504,35800000.0
2005-02-11 07:02:00,2.25516,2.25529,2.25495,2.25529,23400000.0
2005-02-11 07:03:00,2.25522,2.25561,2.25521,2.25537,33500000.0
2005-02-11 07:04:00,2.25535,2.25535,2.2547,2.25495,44100000.0
2005-02-11 07:05:00,2.25504,2.25504,2.25468,2.25495,20600000.0
2005-02-11 07:06:00,2.25502,2.25514,2.25466,2.25503,42900000.0
2005-02-11 07:07:00,2.25458,2.25511,2.25455,2.25502,24400000.0
2005-02-11 07:08:00,2.25482,2.25531,2.25456,2.25509,57600000.0
2005-02-11 07:09:00,2.25513,2.25529,2.25476,2.25487,42900000.0
2005-02-11 07:10:00,2.25457,2.2549,2.25447,2.25461,32200000.0
2005-02-11 07:11:00,2.25447,2.25503,2.25447,2.25455,39900000.0
2005-02-11 07:12:00,2.25455,2.25502,2.25454,2.25502,24700000.0
2005-02-11 07:13:00,2.25451,2.2552,2.25441,2.25499,35000000.0
2005-02-11 07:14:00,2.25495,2.25517,2.25473,2.25517,44600000.0
2005-02-11 07:15:00,2.25521,2.25521,2.25485,2.25503,48200000.0
2005-02-11 07:16:00,2.25526,2.25533,2.25491,2.25491,28300000.0
2005-02-11 07:17:00,2.25506,2.25519,2.25475,2.25475,32000000.0
2005-02-11 07:18:00,2.25472,2.25545,2.2546,2.25545,25400000.0
2005-02-11 07:19:00,2.25476,2.25509,2.25476,2.25494,36000000.0
2005-02-11 07:20:00,2.25469,2.25534,2.25458,2.25521,38399999.0
2005-02-11 07:21:00,2.25527,2.25536,2.25475,2.25495,43000000.0
2005-02-11 07:22:00,2.25505,2.25541,2.25504,2.25532,22000000.0
2005-02-11 07:23:00,2.2553,2.2554,2.25492,2.2554,40300000.0
2005-02-11 07:24:00,2.25532,2.25532,2.25478,2.25498,45400000.0
2005-02-11 07:25:00,2.255,2.25537,2.25499,2.25511,44300000.0
2005-02-11 07:26:00,2.25519,2.25548,2.25514,2.25531,32500000.0
2005-02-11 07:27:00,2.25524,2.25559,2.25506,2.25529,36300000.0
2005-02-11 07:28:00,2.2553,2.25546,2.25501,2.25501,43100000.0
2005-02-11 07:29:00,2.25533,2.25546,2.25511,2.25511,25500000.0
2005-02-11 07:30:00,2.25542,2.25542,2.25495,2.25495,40500000.0
2005-02-11 07:31:00,2.25528,2.25553,2.25496,2.25502,29400000.0
2005-02-11 07:32:00,2.25528,2.25532,2.25491,2.25532,30400000.0
2005-02-11 07:33:00,2.25507,2.25515,2.25485,2.25487,27600000.0
2005-02-11 07:34:00,2.25526,2.2556,2.25509,2.25532,32300000.0
2005-02-11 07:35:00,2.25516,2.25537,2.25506,2.25537,28000000.0
2005-02-11 07:36:00,2.25502,2.25553,2.25502,2.25549,21500000.0
2005-02-11 07:37:00,2.25498,2.25563,2.25498,2.25505,24400000.0
2005-02-11 07:38:00,2.25525,2.25566,2.25505,2.25566,20500000.0
2005-02-11 07:39:00,2.25522,2.25535,2.25507,2.25527,31500000.0
2005-02-11 07:40:00,2.25561,2.25561,2.25516,2.25535,16300000.0
2005-02-11 07:41:00,2.2554,2.25593,2.25518,2.25582,32200000.0
2005-02-11 07:42:00,2.25551,2.25589,2.2554,2.25589,29800000.0
2005-02-11 07:43:00,2.25558,2.25599,2.25557,2.25575,25500000.0
2005-02-11 07:44:00,2.2556,2.25595,2.25555,2.25595,46600000.0
2005-02-11 07:45:00,2.25572,2.25604,2.25562,2.25603,49400000.0
2005-02-11 07:46:00,2.25602,2.25613,2.25578,2.2561,40600000.0
2005-02-11 07:47:00,2.25599,2.25599,2.25568,2.25572,25800000.0
2005-02-11 07:48:00,2.25584,2.25584,2.25554,2.25565,29700000.0
2005-02-11 07:49:00,2.2556,2.2556,2.25546,2.25557,27300000.0
2005-02-11 07:50:00,2.25581,2.25592,2.25571,2.25578,31300000.0
2005-02-11 07:51:00,2.25546,2.25588,2.25534,2.25538,26300000.0
2005-02-11 07:52:00,2.25553,2.25602,2.25543,2.25595,55300000.0
2005-02-11 07:53:00,2.25586,2.25615,2.25586,2.25605,32000000.0
2005-02-11 07:54:00,2.256,2.256,2.25554,2.25554,27700000.0
2005-02-11 07:55:00,2.25576,2.25599,2.25564,2.25579,44799999.0
2005-02-11 07:56:00,2.25591,2.25601,2.25555,2.25555,62600000.0
2005-02-11 07:57:00,2.25575,2.25599,2.2557,2.2558,33700000.0
2005-02-11 07:58:00,2.25584,2.2559,2.25548,2.25548,23400000.0
2005-02-11 07:59:00,2.25544,2.25567,2.25534,2.25565,21500000.0
2005-02-11 08:00:00,2.25594,2.25611,2.25575,2.256,33600000.0
2005-02-11 08:01:00,2.25581,2.25614,2.2556,2.2556,75700001.0
2005-02-11 08:02:00,2.25594,2.25594,2.25576,2.25578,21500000.0
2005-02-11 08:03:00,2.256,2.2563,2.25591,2.25613,38300000.0
2005-02-11 08:04:00,2.25604,2.25611,2.25588,2.25592,29900000.0
2005-02-11 08:05:00,2.25599,2.25628,2.25595,2.25595,45700000.0
2005-02-11 08:06:00,2.25642,2.25651,2.25582,2.25622,35500000.0
2005-02-11 08:07:00,2.25608,2.25652,2.25591,2.2563,39300000.0
2005-02-11 08:08:00,2.25619,2.25651,2.25605,2.25651,18700000.0
2005-02-11 08:09:00,2.25605,2.25714,2.25591,2.25625,36300000.0
2005-02-11 08:10:00,2.25603,2.25641,2.25595,2.25606,49499999.0
2005-02-11 08:11:00,2.25622,2.25666,2.25622,2.25649,22700000.0
2005-02-11 08:12:00,2.25633,2.25673,2.25633,2.25671,31700000.0
2005-02-11 08:13:00,2.25648,2.25652,2.25614,2.25618,35800000.0
2005-02-11 08:14:00,2.25639,2.25647,2.25575,2.25575,35900000.0
2005-02-11 08:15:00,2.25633,2.25674,2.25633,2.2565,14900000.0
2005-02-11 08:16:00,2.25622,2.25627,2.256,2.2562,32000000.0
2005-02-11 08:17:00,2.25603,2.25637,2.25586,2.25637,21400000.0
2005-02-11 08:18:00,2.25653,2.25685,2.25643,2.2567,35100000.0
2005-02-11 08:19:00,2.25669,2.25688,2.25632,2.25675,22800000.0
2005-02-11 08:20:00,2.2567,2.25714,2.25661,2.25714,29500000.0
2005-02-11 08:21:00,2.25719,2.25745,2.25661,2.25661,39900000.0
2005-02-11 08:22:00,2.25689,2.25689,2.25637,2.2565,14900000.0
2005-02-11 08:23:00,2.25692,2.257,2.25653,2.25682,59000000.0
2005-02-11 08:24:00,2.25706,2.25715,2.2566,2.257,35900000.0
2005-02-11 08:25:00,2.25678,2.25703,2.25668,2.25684,23700000.0
2005-02-11 08:26:00,2.25691,2.2571,2.25677,2.25695,36000000.0
2005-02-11 08:27:00,2.25698,2.25699,2.25675,2.25693,36700000.0
2005-02-11 08:28:00,2.25716,2.25724,2.25681,2.25706,40800000.0
2005-02-11 08:29:00,2.25729,2.25729,2.25678,2.25678,26700000.0
2005-02-11 08:30:00,2.25688,2.2572,2.25666,2.25667,19200000.0
2005-02-11 08:31:00,2.257,2.25717,2.25655,2.2569,44700000.0
2005-02-11 08:32:00,2.25746,2.25748,2.25694,2.25735,36600000.0
2005-02-11 08:33:00,2.25724,2.25724,2.25689,2.25689,27000000.0
2005-02-11 08:34:00,2.25719,2.25757,2.25674,2.25674,59700000.0
2005-02-11 08:35:00,2.25743,2.25743,2.25714,2.25733,29200000.0
2005-02-11 08:36:00,2.25737,2.25742,2.25685,2.25692,44500000.0
2005-02-11 08:37:00,2.25678,2.25725,2.25678,2.25717,27100000.0
2005-02-11 08:38:00,2.25715,2.25746,2.25693,2.25695,26000000.0
2005-02-11 08:39:00,2.25719,2.25733,2.25689,2.2571,34800000.0
2005-02-11 08:40:00,2.25731,2.25731,2.25707,2.25729,18900000.0
2005-02-11 08:41:00,2.25702,2.25719,2.257,2.25715,29800000.0
2005-02-11 08:42:00,2.257,2.25713,2.25682,2.25682,40100000.0
2005-02-11 08:43:00,2.25715,2.25721,2.25672,2.25672,25400000.0
2005-02-11 08:44:00,2.25716,2.25728,2.25669,2.25698,34900000.0
2005-02-11 08:45:00,2.25692,2.25695,2.25608,2.25608,25700000.0
2005-02-11 08:46:00,2.25622,2.25631,2.25585,2.25585,30000000.0
2005-02-11 08:47:00,2.25617,2.25649,2.25605,2.25645,44700000.0
2005-02-11 08:48:00,2.25618,2.25647,2.25606,2.25634,50899999.0
2005-02-11 08:49:00,2.25628,2.25662,2.25612,2.25612,40800000.0
2005-02-11 08:50:00,2.25581,2.25638,2.25581,2.25633,38200000.0
2005-02-11 08:51:00,2.25597,2.25621,2.25589,2.25605,31000000.0
2005-02-11 08:52:00,2.25568,2.25599,2.25551,2.2557,55800000.0
2005-02-11 08:53:00,2.25588,2.25613,2.25577,2.25608,67200000.0
2005-02-11 08:54:00,2.25606,2.25671,2.25597,2.25597,39100000.0
2005-02-11 08:55:00,2.25611,2.25629,2.25599,2.25605,33600000.0
2005-02-11 08:56:00,2.25582,2.25642,2.25572,2.25642,15100000.0
2005-02-11 08:57:00,2.25623,2.25652,2.25579,2.25613,56500000.0
2005-02-11 08:58:00,2.25611,2.25629,2.25586,2.25629,28500000.0
2005-02-11 08:59:00,2.25612,2.25618,2.25574,2.256,44300001.0
2005-02-11 09:00:00,2.25611,2.25613,2.25543,2.25581,32700000.0
2005-02-11 09:01:00,2.25618,2.25632,2.25589,2.25616,33300000.0
2005-02-11 09:02:00,2.2564,2.25671,2.25615,2.25625,26100000.0
2005-02-11 09:03:00,2.25678,2.25697,2.25645,2.25645,44600000.0
2005-02-11 09:04:00,2.25647,2.25649,2.25596,2.25638,30000000.0
2005-02-11 09:05:00,2.2563,2.25654,2.25613,2.25621,34400000.0
2005-02-11 09:06:00,2.25635,2.2565,2.25592,2.25645,38000000.0
2005-02-11 09:07:00,2.25661,2.25705,2.25631,2.25678,40400000.0
2005-02-11 09:08:00,2.2569,2.25699,2.25662,2.25695,54800000.0
2005-02-11 09:09:00,2.2569,2.25708,2.25665,2.25675,37300000.0
2005-02-11 09:10:00,2.25664,2.25679,2.25586,2.25613,38000000.0
2005-02-11 09:11:00,2.25596,2.25663,2.2559,2.25651,34800001.0
2005-02-11 09:12:00,2.25618,2.25691,2.25612,2.25688,48300000.0
2005-02-11 09:13:00,2.25683,2.25683,2.25654,2.25656,12200000.0
2005-02-11 09:14:00,2.25663,2.25666,2.25625,2.2564,40200000.0
2005-02-11 09:15:00,2.25624,2.25654,2.2562,2.25632,43300000.0
2005-02-11 09:16:00,2.25602,2.25628,2.25572,2.25572,41400000.0
2005-02-11 09:17:00,2.25607,2.25622,2.25535,2.25567,19200000.0
2005-02-11 09:18:00,2.25568,2.25602,2.25533,2.25533,14800000.0
2005-02-11 09:19:00,2.255,2.25568,2.255,2.25543,48600000.0
2005-02-11 09:20:00,2.25536,2.25551,2.25526,2.2553,43800000.0
2005-02-11 09:21:00,2.25613,2.25613,2.25559,2.25564,24800000.0
2005-02-11 09:22:00,2.25553,2.25558,2.25513,2.25513,39800000.0
2005-02-11 09:23:00,2.25534,2.25602,2.25522,2.25602,36400000.0
2005-02-11 09:24:00,2.25605,2.25613,2.25544,2.25595,29200000.0
2005-02-11 09:25:00,2.25618,2.25635,2.25589,2.25621,50800000.0
2005-02-11 09:26:00,2.25616,2.2564,2.25606,2.25623,23000000.0
2005-02-11 09:27:00,2.25595,2.25604,2.25558,2.25597,45000000.0
2005-02-11 09:28:00,2.25592,2.25608,2.25565,2.25602,39400000.0
2005-02-11 09:29:00,2.2561,2.25636,2.25583,2.25628,37100000.0
2005-02-11 09:30:00,2.25611,2.25667,2.25602,2.25648,39000000.0
2005-02-11 09:31:00,2.25648,2.25671,2.25637,2.25648,29200000.0
2005-02-11 09:32:00,2.2564,2.25668,2.2562,2.25666,41500000.0
2005-02-11 09:33:00,2.25674,2.25695,2.25659,2.25673,21300000.0
2005-02-11 09:34:00,2.25694,2.25694,2.25655,2.25668,45600000.0
2005-02-11 09:35:00,2.25668,2.25718,2.25665,2.25679,32300000.0
2005-02-11 09:36:00,2.2571,2.25731,2.25706,2.25708,40700000.0
2005-02-11 09:37:00,2.25723,2.25753,2.25695,2.25726,30400000.0
2005-02-11 09:38:00,2.25685,2.25742,2.25685,2.25739,46300000.0
2005-02-11 09:39:00,2.25703,2.2574,2.25689,2.25713,64400000.0
2005-02-11 09:40:00,2.25736,2.25743,2.25707,2.25732,39500000.0
2005-02-11 09:41:00,2.25714,2.25729,2.25648,2.25665,42500000.0
2005-02-11 09:42:00,2.25651,2.2567,2.25645,2.25662,22200000.0
2005-02-11 09:43:00,2.25674,2.25688,2.25657,2.25668,43500000.0
2005-02-11 09:44:00,2.25649,2.25662,2.25644,2.25651,34200000.0
2005-02-11 09:45:00,2.25667,2.25686,2.25634,2.25637,23800000.0
2005-02-11 09:46:00,2.25686,2.25686,2.25658,2.2568,18800000.0
2005-02-11 09:47:00,2.25666,2.25678,2.25646,2.25678,31400000.0
2005-02-11 09:48:00,2.25708,2.25708,2.25653,2.25664,37000000.0
2005-02-11 09:49:00,2.25671,2.25715,2.25671,2.25706,30100000.0
2005-02-11 09:50:00,2.25663,2.25702,2.25663,2.25695,22800000.0
2005-02-11 09:51:00,2.25715,2.25715,2.2566,2.25661,37300000.0
2005-02-11 09:52:00,2.25685,2.25709,2.25658,2.25697,42000000.0
2005-02-11 09:53:00,2.25657,2.25696,2.25651,2.25696,35200000.0
2005-02-11 09:54:00,2.25669,2.25714,2.25658,2.25698,52800000.0
2005-02-11 09:55:00,2.25692,2.25692,2.25652,2.25672,20700000.0
2005-02-11 09:56:00,2.25697,2.25698,2.25662,2.25673,36700000.0
2005-02-11 09:57:00,2.25695,2.25744,2.25694,2.25729,45400000.0
2005-02-11 09:58:00,2.2574,2.2575,2.25719,2.25745,34200000.0
2005-02-11 09:59:00,2.25731,2.25794,2.25714,2.2579,50300000.0
2005-02-11 10:00:00,2.25784,2.25791,2.25719,2.25721,32000000.0
2005-02-11 10:01:00,2.25706,2.25753,2.25695,2.25753,24200000.0
2005-02-11 10:02:00,2.25772,2.25819,2.25752,2.25819,28900000.0
2005-02-11 10:03:00,2.25802,2.25815,2.25779,2.25803,61999999.0
2005-02-11 10:04:00,2.25796,2.25839,2.25774,2.25839,38500000.0
2005-02-11 10:05:00,2.25865,2.25909,2.25851,2.25909,54700001.0
2005-02-11 10:06:00,2.25896,2.25953,2.25888,2.25953,19800000.0
2005-02-11 10:07:00,2.25963,2.25963,2.25896,2.25946,19800000.0
2005-02-11 10:08:00,2.25961,2.25975,2.25929,2.25948,18900000.0
2005-02-11 10:09:00,2.25932,2.25955,2.25925,2.2595,41500000.0
2005-02-11 10:10:00,2.2591,2.25952,2.25905,2.25948,61100000.0
2005-02-11 10:11:00,2.25936,2.25963,2.25933,2.25954,29100000.0
2005-02-11 10:12:00,2.25942,2.2595,2.25922,2.25947,57200000.0
2005-02-11 10:13:00,2.2595,2.25972,2.25936,2.25971,23200000.0
2005-02-11 10:14:00,2.25958,2.25966,2.25937,2.25948,41200000.0
2005-02-11 10:15:00,2.2596,2.25992,2.25939,2.25969,40500000.0
2005-02-11 10:16:00,2.25995,2.26003,2.25946,2.25986,34300000.0
2005-02-11 10:17:00,2.25989,2.26045,2.25975,2.26045,49300000.0
2005-02-11 10:18:00,2.25998,2.26057,2.25998,2.26057,24900000.0
2005-02-11 10:19:00,2.26006,2.2603,2.25991,2.26,19600000.0
2005-02-11 10:20:00,2.25974,2.25988,2.2595,2.25974,30300000.0
2005-02-11 10:21:00,2.25975,2.25996,2.25938,2.25951,40300000.0
2005-02-11 10:22:00,2.25934,2.25951,2.25934,2.25947,60400000.0
2005-02-11 10:23:00,2.25935,2.25942,2.25904,2.2593,36600000.0
2005-02-11 10:24:00,2.25937,2.25942,2.25902,2.25921,50400000.0
2005-02-11 10:25:00,2.25897,2.25915,2.25882,2.25913,38500000.0
2005-02-11 10:26:00,2.25918,2.25944,2.25903,2.25943,35500000.0
2005-02-11 10:27:00,2.25945,2.25969,2.25912,2.25954,55100000.0
2005-02-11 10:28:00,2.25915,2.25953,2.25915,2.25936,45500000.0
2005-02-11 10:29:00,2.25899,2.25947,2.25898,2.25938,52700000.0
2005-02-11 10:30:00,2.2592,2.25922,2.2587,2.25888,29900000.0
2005-02-11 10:31:00,2.25886,2.25924,2.25883,2.25908,36400000.0
2005-02-11 10:32:00,2.25918,2.25936,2.25881,2.25923,30200000.0
2005-02-11 10:33:00,2.25891,2.25932,2.25876,2.25878,36400000.0
2005-02-11 10:34:00,2.25872,2.25888,2.25865,2.25885,63200000.0
2005-02-11 10:35:00,2.25878,2.25891,2.25856,2.25865,24400000.0
2005-02-11 10:36:00,2.25897,2.25918,2.2588,2.25905,36300000.0
2005-02-11 10:37:00,2.25906,2.25936,2.25892,2.2592,37200000.0
2005-02-11 10:38:00,2.25919,2.2596,2.25908,2.2596,34300000.0
2005-02-11 10:39:00,2.25965,2.25974,2.25912,2.25917,26400000.0
2005-02-11 10:40:00,2.25968,2.25976,2.25932,2.25975,45300000.0
2005-02-11 10:41:00,2.25984,2.26072,2.25979,2.26053,44900000.0
2005-02-11 10:42:00,2.26049,2.26141,2.2604,2.26141,21200000.0
2005-02-11 10:43:00,2.26129,2.26151,2.26068,2.26124,38700000.0
2005-02-11 10:44:00,2.26139,2.26151,2.26084,2.26084,56700000.0
2005-02-11 10:45:00,2.26082,2.26112,2.26069,2.26112,30900000.0
2005-02-11 10:46:00,2.2611,2.26122,2.26075,2.26094,47500000.0
2005-02-11 10:47:00,2.26066,2.26104,2.26066,2.26082,24200000.0
2005-02-11 10:48:00,2.26086,2.26116,2.2608,2.2608,37700000.0
2005-02-11 10:49:00,2.26099,2.2611,2.26075,2.26098,33300000.0
2005-02-11 10:50:00,2.26107,2.26107,2.26067,2.26067,28200000.0
2005-02-11 10:51:00,2.26086,2.26099,2.26049,2.2605,30800000.0
2005-02-11 10:52:00,2.26071,2.26084,2.26049,2.26076,48400000.0
2005-02-11 10:53:00,2.26066,2.26089,2.26054,2.26063,38800000.0
2005-02-11 10:54:00,2.26042,2.26044,2.26029,2.26029,27400000.0
2005-02-11 10:55:00,2.26034,2.26038,2.25986,2.26025,45300000.0
2005-02-11 10:56:00,2.2601,2.26032,2.25982,2.26004,22400000.0
2005-02-11 10:57:00,2.25988,2.26022,2.25963,2.25988,50600000.0
2005-02-11 10:58:00,2.26013,2.2602,2.25961,2.25961,28600000.0
2005-02-11 10:59:00,2.25968,2.26007,2.25957,2.25999,44800000.0
2005-02-11 11:00:00,2.26003,2.26004,2.25964,2.25985,25900000.0
2005-02-11 11:01:00,2.25963,2.25963,2.25923,2.25956,15500000.0
2005-02-11 11:02:00,2.25952,2.2596,2.25882,2.25903,21100000.0
2005-02-11 11:03:00,2.25912,2.2595,2.25899,2.25931,23700000.0
2005-02-11 11:04:00,2.25932,2.25933,2.25889,2.25906,28000000.0
2005-02-11 11:05:00,2.25899,2.2593,2.25881,2.25888,57500000.0
2005-02-11 11:06:00,2.25911,2.25919,2.25884,2.25899,18800000.0
2005-02-11 11:07:00,2.25889,2.25906,2.25882,2.25902,42600000.0
2005-02-11 11:08:00,2.25871,2.25972,2.25871,2.25972,42800000.0
2005-02-11 11:09:00,2.25969,2.25991,2.25926,2.25981,38900000.0
2005-02-11 11:10:00,2.25957,2.25999,2.25954,2.25988,34900000.0
2005-02-11 11:11:00,2.25987,2.25992,2.2592,2.25935,22400000.0
2005-02-11 11:12:00,2.25966,2.25972,2.25911,2.25911,26500000.0
2005-02-11 11:13:00,2.25919,2.25954,2.25907,2.2595,37600000.0
2005-02-11 11:14:00,2.25925,2.25958,2.25897,2.25897,40100000.0
2005-02-11 11:15:00,2.25899,2.25923,2.25885,2.25895,35600000.0
2005-02-11 11:16:00,2.25895,2.2594,2.25893,2.25908,36200000.0
2005-02-11 11:17:00,2.25877,2.25911,2.25877,2.25894,39900000.0
2005-02-11 11:18:00,2.25909,2.25941,2.25896,2.25904,38700000.0
2005-02-11 11:19:00,2.25926,2.25947,2.25899,2.25946,41500000.0
2005-02-11 11:20:00,2.2597,2.25976,2.25929,2.25941,30300000.0
2005-02-11 11:21:00,2.25916,2.25934,2.25892,2.25916,20000000.0
2005-02-11 11:22:00,2.25919,2.25978,2.25919,2.25919,41400000.0
2005-02-11 11:23:00,2.25939,2.25939,2.25904,2.25919,39400000.0
2005-02-11 11:24:00,2.25957,2.2596,2.25904,2.25928,38300000.0
2005-02-11 11:25:00,2.25926,2.25968,2.25914,2.25947,28300000.0
2005-02-11 11:26:00,2.25934,2.25934,2.25896,2.25907,19200000.0
2005-02-11 11:27:00,2.25881,2.25932,2.25879,2.25923,45500001.0
2005-02-11 11:28:00,2.25868,2.25929,2.25868,2.25893,53600000.0
2005-02-11 11:29:00,2.25914,2.25942,2.25892,2.25915,30000000.0
2005-02-11 11:30:00,2.25915,2.25923,2.25885,2.25903,27700000.0
2005-02-11 11:31:00,2.25884,2.25925,2.25871,2.25871,34200000.0
2005-02-11 11:32:00,2.2595,2.25969,2.25917,2.25942,27000000.0
2005-02-11 11:33:00,2.25956,2.25982,2.25925,2.25974,44199999.0
2005-02-11 11:34:00,2.26011,2.26017,2.25948,2.26,51900000.0
2005-02-11 11:35:00,2.25979,2.26008,2.25961,2.25978,46200000.0
2005-02-11 11:36:00,2.2601,2.26023,2.25959,2.25973,54500000.0
2005-02-11 11:37:00,2.2599,2.26008,2.25969,2.25987,34300000.0
2005-02-11 11:38:00,2.25923,2.25994,2.25921,2.25987,43500000.0
2005-02-11 11:39:00,2.2598,2.2598,2.2595,2.25977,39600000.0
2005-02-11 11:40:00,2.25946,2.25995,2.25934,2.25995,23900000.0
2005-02-11 11:41:00,2.25935,2.25964,2.25935,2.2594,30400000.0
2005-02-11 11:42:00,2.25963,2.26017,2.25958,2.25974,58100000.0
2005-02-11 11:43:00,2.25992,2.25992,2.25957,2.25981,35000000.0
2005-02-11 11:44:00,2.25957,2.2598,2.25941,2.2598,33500000.0
2005-02-11 11:45:00,2.2596,2.2596,2.2591,2.25915,27200000.0
2005-02-11 11:46:00,2.25957,2.25957,2.25905,2.25926,22800000.0
2005-02-11 11:47:00,2.25924,2.2596,2.25909,2.25952,49100000.0
2005-02-11 11:48:00,2.2595,2.25987,2.2592,2.2596,58000000.0
2005-02-11 11:49:00,2.26019,2.2602,2.25923,2.25923,40200000.0
2005-02-11 11:50:00,2.25923,2.25978,2.25916,2.25923,60200000.0
2005-02-11 11:51:00,2.25936,2.25958,2.25916,2.25933,24900000.0
2005-02-11 11:52:00,2.25958,2.25958,2.25904,2.25933,18800000.0
2005-02-11 11:53:00,2.25941,2.25976,2.2592,2.25976,37600000.0
2005-02-11 11:54:00,2.25954,2.25967,2.25913,2.25967,50400000.0
2005-02-11 11:55:00,2.25954,2.25995,2.25945,2.25961,48400000.0
2005-02-11 11:56:00,2.26008,2.26046,2.25996,2.26043,43500000.0
2005-02-11 11:57:00,2.26013,2.26108,2.26004,2.26088,37300000.0
2005-02-11 11:58:00,2.26074,2.26093,2.2605,2.26087,31000000.0
2005-02-11 11:59:00,2.26058,2.2613,2.26042,2.26127,29300000.0
2005-02-11 12:00:00,2.26078,2.26099,2.26032,2.26079,14800000.0
2005-02-11 12:01:00,2.26069,2.2607,2.26027,2.26053,32200000.0
2005-02-11 12:02:00,2.26035,2.26117,2.26024,2.26109,24000000.0
2005-02-11 12:03:00,2.26119,2.26133,2.26068,2.26078,15100000.0
2005-02-11 12:04:00,2.26048,2.26071,2.26011,2.26011,32200000.0
2005-02-11 12:05:00,2.25985,2.25992,2.25935,2.2595,44200000.0
2005-02-11 12:06:00,2.25963,2.25963,2.25935,2.25953,40300000.0
2005-02-11 12:07:00,2.25928,2.25952,2.259,2.25919,38200000.0
2005-02-11 12:08:00,2.25913,2.2593,2.25887,2.25905,40900000.0
2005-02-11 12:09:00,2.25871,2.25888,2.2585,2.25873,27100000.0
2005-02-11 12:10:00,2.25847,2.2587,2.25826,2.25856,29700000.0
2005-02-11 12:11:00,2.25849,2.25858,2.25822,2.25839,30800000.0
2005-02-11 12:12:00,2.2585,2.25865,2.25831,2.25849,31000000.0
2005-02-11 12:13:00,2.25844,2.25855,2.25803,2.25817,39000000.0
2005-02-11 12:14:00,2.25812,2.25812,2.25781,2.25792,47500000.0
2005-02-11 12:15:00,2.25787,2.25796,2.25757,2.25772,38000000.0
2005-02-11 12:16:00,2.25754,2.25794,2.25738,2.2574,51000000.0
2005-02-11 12:17:00,2.25747,2.25761,2.25726,2.25726,53000000.0
2005-02-11 12:18:00,2.25764,2.25781,2.25697,2.25728,45100000.0
2005-02-11 12:19:00,2.2572,2.25748,2.25703,2.25733,24200000.0
2005-02-11 12:20:00,2.25703,2.25715,2.25687,2.25697,34800000.0
2005-02-11 12:21:00,2.25699,2.25723,2.25672,2.25673,13500000.0
2005-02-11 12:22:00,2.25675,2.25714,2.25664,2.25702,30700000.0
2005-02-11 12:23:00,2.25704,2.25709,2.25659,2.25671,47400000.0
2005-02-11 12:24:00,2.25692,2.25692,2.25626,2.25626,40100000.0
2005-02-11 12:25:00,2.25666,2.25687,2.25636,2.25636,42400000.0
2005-02-11 12:26:00,2.25672,2.25698,2.25651,2.25662,32600000.0
2005-02-11 12:27:00,2.25676,2.25696,2.25648,2.25661,23900000.0
2005-02-11 12:28:00,2.25644,2.25674,2.25626,2.25674,34200000.0
2005-02-11 12:29:00,2.25677,2.25677,2.25621,2.25665,59900001.0
2005-02-11 12:30:00,2.25666,2.25671,2.25632,2.2567,37900000.0
2005-02-11 12:31:00,2.25642,2.25675,2.25627,2.25637,26200000.0
2005-02-11 12:32:00,2.25665,2.25694,2.25631,2.25651,24400000.0
2005-02-11 12:33:00,2.25652,2.25684,2.25626,2.2566,28400000.0
2005-02-11 12:34:00,2.25683,2.25697,2.25645,2.25697,68900000.0
2005-02-11 12:35:00,2.2571,2.2571,2.25671,2.25703,74000000.0
2005-02-11 12:36:00,2.25676,2.25724,2.25661,2.25689,31100000.0
2005-02-11 12:37:00,2.25712,2.25734,2.2567,2.2567,43000000.0
2005-02-11 12:38:00,2.25681,2.25711,2.25675,2.25675,31700000.0
2005-02-11 12:39:00,2.25673,2.25697,2.2565,2.25674,57300000.0
2005-02-11 12:40:00,2.25657,2.25694,2.25645,2.25664,35400000.0
2005-02-11 12:41:00,2.25686,2.25692,2.25664,2.25678,81400000.0
2005-02-11 12:42:00,2.25686,2.25695,2.25643,2.2568,43100000.0
2005-02-11 12:43:00,2.25687,2.25715,2.25663,2.25663,28800000.0
2005-02-11 12:44:00,2.25684,2.25684,2.25607,2.25611,50700000.0
2005-02-11 12:45:00,2.25631,2.25651,2.256,2.25624,29200000.0
2005-02-11 12:46:00,2.25605,2.25646,2.25581,2.2559,41100000.0
2005-02-11 12:47:00,2.2561,2.25634,2.25584,2.25603,45800000.0
2005-02-11 12:48:00,2.25607,2.25627,2.25597,2.25603,38200000.0
2005-02-11 12:49:00,2.25617,2.25617,2.25508,2.25519,37400000.0
2005-02-11 12:50:00,2.2554,2.25547,2.25512,2.25525,37700000.0
2005-02-11 12:51:00,2.25522,2.25543,2.25486,2.255,30400000.0
2005-02-11 12:52:00,2.25513,2.25544,2.25513,2.25531,38400000.0
2005-02-11 12:53:00,2.25514,2.25545,2.25489,2.25514,36100000.0
2005-02-11 12:54:00,2.25484,2.25502,2.25471,2.25487,36600000.0
2005-02-11 12:55:00,2.25472,2.25488,2.25452,2.25482,23700000.0
2005-02-11 12:56:00,2.2548,2.25517,2.25454,2.2547,39100000.0
2005-02-11 12:57:00,2.25444,2.25497,2.25438,2.25461,49000001.0
2005-02-11 12:58:00,2.25486,2.25494,2.25435,2.25469,49600000.0
2005-02-11 12:59:00,2.25433,2.25454,2.25405,2.25405,62100000.0
2005-02-11 13:00:00,2.25431,2.25439,2.25393,2.25424,49200000.0
2005-02-11 13:01:00,2.2547,2.25501,2.25437,2.25437,32300000.0
2005-02-11 13:02:00,2.25444,2.25445,2.25398,2.25412,41500000.0
2005-02-11 13:03:00,2.25412,2.25444,2.2541,2.25428,30900000.0
2005-02-11 13:04:00,2.25441,2.25469,2.25433,2.25439,51000000.0
2005-02-11 13:05:00,2.25409,2.25424,2.25398,2.25423,27500000.0
2005-02-11 13:06:00,2.25411,2.25491,2.25408,2.25472,32100000.0
2005-02-11 13:07:00,2.25476,2.25511,2.25456,2.25456,38000000.0
2005-02-11 13:08:00,2.25458,2.25461,2.2543,2.25437,42900001.0
2005-02-11 13:09:00,2.25415,2.25415,2.25359,2.25394,19600000.0
2005-02-11 13:10:00,2.25368,2.25415,2.25356,2.25382,49100000.0
2005-02-11 13:11:00,2.25403,2.25406,2.25365,2.25385,31400000.0
2005-02-11 13:12:00,2.25403,2.25419,2.25367,2.25367,29600000.0
2005-02-11 13:13:00,2.25412,2.25417,2.25355,2.25388,56700000.0
2005-02-11 13:14:00,2.25366,2.25395,2.2535,2.25395,62800001.0
2005-02-11 13:15:00,2.25362,2.25393,2.25345,2.25377,74600000.0
2005-02-11 13:16:00,2.25371,2.254,2.25343,2.25384,54100000.0
2005-02-11 13:17:00,2.25397,2.25411,2.25366,2.25366,28900000.0
2005-02-11 13:18:00,2.25438,2.25476,2.25405,2.25417,36800000.0
2005-02-11 13:19:00,2.25424,2.25443,2.25407,2.25417,31500000.0
2005-02-11 13:20:00,2.25428,2.25432,2.25354,2.25354,22800000.0
2005-02-11 13:21:00,2.25357,2.25386,2.25325,2.25376,45200000.0
2005-02-11 13:22:00,2.2541,2.25434,2.25367,2.25377,41000000.0
2005-02-11 13:23:00,2.25351,2.25352,2.25315,2.25352,27100000.0
2005-02-11 13:24:00,2.25301,2.25354,2.25301,2.2532,52400000.0
2005-02-11 13:25:00,2.25329,2.25357,2.25312,2.25347,30600000.0
2005-02-11 13:26:00,2.25373,2.25389,2.2534,2.2534,26500000.0
2005-02-11 13:27:00,2.25378,2.25403,2.2534,2.25369,28300000.0
2005-02-11 13:28:00,2.25391,2.25398,2.25363,2.25385,19400000.0
2005-02-11 13:29:00,2.25387,2.2542,2.25381,2.25381,31200000.0
2005-02-11 13:30:00,2.25394,2.25394,2.25329,2.25394,32800000.0
2005-02-11 13:31:00,2.25361,2.25424,2.25361,2.25416,34600000.0
2005-02-11 13:32:00,2.25411,2.25412,2.25371,2.25376,48800000.0
2005-02-11 13:33:00,2.25372,2.25408,2.2536,2.25366,44100000.0
2005-02-11 13:34:00,2.25377,2.25421,2.25367,2.25402,48300000.0
2005-02-11 13:35:00,2.25416,2.25427,2.25373,2.25421,41400000.0
2005-02-11 13:36:00,2.25383,2.25415,2.2537,2.2541,41900000.0
2005-02-11 13:37:00,2.25366,2.25387,2.2535,2.25385,36500000.0
2005-02-11 13:38:00,2.25384,2.25384,2.25339,2.25363,46400001.0
2005-02-11 13:39:00,2.25366,2.25378,2.25317,2.25368,56600000.0
2005-02-11 13:40:00,2.25379,2.25394,2.25358,2.25387,47000000.0
2005-02-11 13:41:00,2.25355,2.25399,2.25355,2.25364,42300001.0
2005-02-11 13:42:00,2.25379,2.25442,2.25377,2.25438,42600000.0
2005-02-11 13:43:00,2.25422,2.2544,2.25372,2.25372,39000000.0
2005-02-11 13:44:00,2.25387,2.2541,2.25361,2.25396,33900000.0
2005-02-11 13:45:00,2.25392,2.25448,2.25387,2.25428,26600000.0
2005-02-11 13:46:00,2.25435,2.2549,2.25435,2.25483,46400000.0
2005-02-11 13:47:00,2.25477,2.25493,2.25461,2.25485,35800000.0
2005-02-11 13:48:00,2.25445,2.25504,2.25445,2.25491,23800000.0
2005-02-11 13:49:00,2.2546,2.25496,2.25446,2.2546,27100000.0
2005-02-11 13:50:00,2.25473,2.25479,2.2544,2.25452,38000000.0
2005-02-11 13:51:00,2.25463,2.2552,2.25463,2.25516,40300000.0
2005-02-11 13:52:00,2.25538,2.25538,2.25475,2.2551,41600000.0
2005-02-11 13:53:00,2.25508,2.2552,2.2547,2.25505,37100000.0
2005-02-11 13:54:00,2.2551,2.25524,2.25456,2.25461,35100000.0
2005-02-11 13:55:00,2.25445,2.25489,2.25445,2.25458,56900000.0
2005-02-11 13:56:00,2.25431,2.25469,2.25431,2.25454,22500000.0
2005-02-11 13:57:00,2.2545,2.25458,2.25424,2.25443,69600000.0
2005-02-11 13:58:00,2.25434,2.25478,2.25424,2.25457,45800000.0
2005-02-11 13:59:00,2.25423,2.25441,2.25398,2.25398,54700000.0
2005-02-11 14:00:00,2.25387,2.25422,2.25357,2.25422,31500000.0
2005-02-11 14:01:00,2.25434,2.25436,2.25388,2.25411,18000000.0
2005-02-11 14:02:00,2.25395,2.25416,2.25368,2.25368,40100000.0
2005-02-11 14:03:00,2.2537,2.25409,2.2537,2.25404,45100000.0
2005-02-11 14:04:00,2.25385,2.25395,2.25358,2.25381,50500000.0
2005-02-11 14:05:00,2.2537,2.25383,2.25353,2.25383,37000000.0
2005-02-11 14:06:00,2.25387,2.25403,2.2537,2.25378,24800000.0
2005-02-11 14:07:00,2.25358,2.25384,2.25343,2.25363,31400000.0
2005-02-11 14:08:00,2.25366,2.25366,2.25275,2.25275,40300000.0
2005-02-11 14:09:00,2.2532,2.25341,2.25267,2.25268,34100000.0
2005-02-11 14:10:00,2.25263,2.25342,2.25247,2.25313,61200001.0
2005-02-11 14:11:00,2.25289,2.25311,2.25264,2.25264,42200000.0
2005-02-11 14:12:00,2.25289,2.25289,2.25132,2.2516,44800000.0
2005-02-11 14:13:00,2.2517,2.25211,2.2515,2.25211,33600000.0
2005-02-11 14:14:00,2.252,2.2522,2.25183,2.25193,33800000.0
2005-02-11 14:15:00,2.25208,2.25225,2.2519,2.25225,35600000.0
2005-02-11 14:16:00,2.25169,2.25228,2.25152,2.25228,26300000.0
2005-02-11 14:17:00,2.25214,2.25248,2.25214,2.25248,40300000.0
2005-02-11 14:18:00,2.25269,2.25285,2.25229,2.2527,28400000.0
2005-02-11 14:19:00,2.25266,2.25283,2.25246,2.25264,41500001.0
2005-02-11 14:20:00,2.25226,2.2524,2.25176,2.25177,48300000.0
2005-02-11 14:21:00,2.25149,2.25187,2.25131,2.25174,28100000.0
2005-02-11 14:22:00,2.25163,2.2519,2.25144,2.25188,27900000.0
2005-02-11 14:23:00,2.25194,2.25205,2.2515,2.25161,51700000.0
2005-02-11 14:24:00,2.25179,2.25189,2.25166,2.25183,35900000.0
2005-02-11 14:25:00,2.25173,2.25238,2.25173,2.25234,31900000.0
2005-02-11 14:26:00,2.25203,2.2525,2.25203,2.25228,47600000.0
2005-02-11 14:27:00,2.25214,2.25253,2.25156,2.25253,33200000.0
2005-02-11 14:28:00,2.25218,2.25242,2.25211,2.25223,46200000.0
2005-02-11 14:29:00,2.25264,2.25264,2.25196,2.25196,22900000.0
2005-02-11 14:30:00,2.25185,2.25207,2.25164,2.25188,42700000.0
2005-02-11 14:31:00,2.25219,2.25219,2.25132,2.25173,31000000.0
2005-02-11 14:32:00,2.25141,2.25147,2.25109,2.25109,23300000.0
2005-02-11 14:33:00,2.25142,2.25163,2.2512,2.2512,24900000.0
2005-02-11 14:34:00,2.25139,2.2517,2.25139,2.25167,24000000.0
2005-02-11 14:35:00,2.25126,2.25171,2.25116,2.25143,18000000.0
2005-02-11 14:36:00,2.25169,2.25187,2.25142,2.25185,34300000.0
2005-02-11 14:37:00,2.25185,2.25196,2.25156,2.25196,48300000.0
2005-02-11 14:38:00,2.25219,2.25219,2.25165,2.25197,30800000.0
2005-02-11 14:39:00,2.25217,2.25232,2.25182,2.25232,39200000.0
2005-02-11 14:40:00,2.25249,2.25261,2.25223,2.2526,47100000.0
2005-02-11 14:41:00,2.25238,2.25285,2.25229,2.25266,47000000.0
2005-02-11 14:42:00,2.25305,2.25305,2.25231,2.2526,32800000.0
2005-02-11 14:43:00,2.25263,2.25313,2.25244,2.25313,49500000.0
2005-02-11 14:44:00,2.25326,2.25371,2.25299,2.25299,28000000.0
2005-02-11 14:45:00,2.25287,2.25351,2.25279,2.25351,72700000.0
2005-02-11 14:46:00,2.25364,2.25373,2.25308,2.25312,31900000.0
2005-02-11 14:47:00,2.25319,2.25341,2.25283,2.25299,30400000.0
2005-02-11 14:48:00,2.25298,2.25323,2.25277,2.25299,34900000.0
2005-02-11 14:49:00,2.2533,2.2533,2.25291,2.25318,24700000.0
2005-02-11 14:50:00,2.25332,2.2536,2.25303,2.25345,30000000.0
2005-02-11 14:51:00,2.25344,2.25365,2.25308,2.25345,25700000.0
2005-02-11 14:52:00,2.25357,2.25366,2.25304,2.25336,55400000.0
2005-02-11 14:53:00,2.25358,2.2538,2.25348,2.25358,34800000.0
2005-02-11 14:54:00,2.25381,2.25437,2.25366,2.2543,29600000.0
2005-02-11 14:55:00,2.25433,2.25452,2.2543,2.25436,37100000.0
2005-02-11 14:56:00,2.25413,2.25444,2.25397,2.25406,38000000.0
2005-02-11 14:57:00,2.25376,2.25387,2.25373,2.25381,28300000.0
2005-02-11 14:58:00,2.25379,2.25385,2.25352,2.25359,46100000.0
2005-02-11 14:59:00,2.25354,2.25365,2.25331,2.25343,25700000.0
2005-02-11 15:00:00,2.25367,2.25372,2.25288,2.2532,39100000.0
2005-02-11 15:01:00,2.25314,2.25344,2.25303,2.25318,36600000.0
2005-02-11 15:02:00,2.25328,2.25349,2.25316,2.25345,30200000.0
2005-02-11 15:03:00,2.25341,2.25391,2.25326,2.25377,35800000.0
2005-02-11 15:04:00,2.25362,2.25405,2.25344,2.25393,48700000.0
2005-02-11 15:05:00,2.25388,2.2544,2.25379,2.25435,38900000.0
2005-02-11 15:06:00,2.25406,2.25473,2.25406,2.25467,49300000.0
2005-02-11 15:07:00,2.25428,2.25454,2.25417,2.25425,37700000.0
2005-02-11 15:08:00,2.25405,2.25458,2.25394,2.2545,32600000.0
2005-02-11 15:09:00,2.25444,2.25457,2.25412,2.2543,40100000.0
2005-02-11 15:10:00,2.25433,2.25444,2.25407,2.2544,33800000.0
2005-02-11 15:11:00,2.25418,2.2544,2.25399,2.25428,34500000.0
2005-02-11 15:12:00,2.25432,2.25445,2.25409,2.25411,42500000.0
2005-02-11 15:13:00,2.25413,2.25436,2.25387,2.25425,36000000.0
2005-02-11 15:14:00,2.25428,2.25479,2.25428,2.2545,33800000.0
2005-02-11 15:15:00,2.25428,2.25467,2.25401,2.25467,33100000.0
2005-02-11 15:16:00,2.25456,2.2546,2.25426,2.25426,27400000.0
2005-02-11 15:17:00,2.25432,2.25446,2.25424,2.25424,25100000.0
2005-02-11 15:18:00,2.25445,2.25449,2.2537,2.25415,62600000.0
2005-02-11 15:19:00,2.25408,2.25426,2.25372,2.25415,47100000.0
2005-02-11 15:20:00,2.25404,2.25432,2.25399,2.25428,39000000.0
2005-02-11 15:21:00,2.254,2.25424,2.254,2.25424,19300000.0
2005-02-11 15:22:00,2.25407,2.25458,2.25407,2.25412,33400000.0
2005-02-11 15:23:00,2.25408,2.25422,2.25401,2.25401,53800000.0
2005-02-11 15:24:00,2.25426,2.25456,2.25398,2.25416,23800000.0
2005-02-11 15:25:00,2.25442,2.25457,2.25417,2.25441,20400000.0
2005-02-11 15:26:00,2.25435,2.25451,2.25418,2.25449,29000000.0
2005-02-11 15:27:00,2.25424,2.25472,2.25421,2.25472,26700000.0
2005-02-11 15:28:00,2.25465,2.25471,2.25422,2.25464,56200000.0
2005-02-11 15:29:00,2.25459,2.25467,2.25435,2.25451,35600000.0
2005-02-11 15:30:00,2.25453,2.25476,2.25445,2.2546,44200000.0
2005-02-11 15:31:00,2.25447,2.25459,2.2541,2.25453,54000000.0
2005-02-11 15:32:00,2.25455,2.25464,2.2542,2.25454,30100000.0
2005-02-11 15:33:00,2.25431,2.25488,2.25429,2.2546,34300000.0
2005-02-11 15:34:00,2.25489,2.25489,2.25446,2.2545,43400000.0
2005-02-11 15:35:00,2.25463,2.25492,2.25443,2.2548,43100000.0
2005-02-11 15:36:00,2.25472,2.2554,2.25472,2.25534,44700000.0
2005-02-11 15:37:00,2.25558,2.25558,2.25519,2.25523,27800000.0
2005-02-11 15:38:00,2.2552,2.25535,2.25508,2.25532,38400000.0
2005-02-11 15:39:00,2.25537,2.25539,2.2549,2.25509,36500000.0
2005-02-11 15:40:00,2.25508,2.25549,2.25483,2.25523,27300000.0
2005-02-11 15:41:00,2.2552,2.25536,2.25489,2.25524,33900000.0
2005-02-11 15:42:00,2.25544,2.25553,2.25496,2.25525,24300000.0
2005-02-11 15:43:00,2.25559,2.25572,2.2553,2.2556,36900000.0
2005-02-11 15:44:00,2.25538,2.2556,2.25521,2.25521,44300000.0
2005-02-11 15:45:00,2.25517,2.25565,2.25517,2.25553,71300000.0
2005-02-11 15:46:00,2.25576,2.25607,2.25541,2.25541,29000000.0
2005-02-11 15:47:00,2.25574,2.25609,2.25553,2.25562,29400000.0
2005-02-11 15:48:00,2.25567,2.25594,2.25536,2.25536,56600000.0
2005-02-11 15:49:00,2.25592,2.25598,2.25546,2.25598,44900000.0
2005-02-11 15:50:00,2.25573,2.25596,2.2555,2.25565,36500000.0
2005-02-11 15:51:00,2.25558,2.25577,2.25543,2.25558,33800000.0
2005-02-11 15:52:00,2.25556,2.25616,2.2555,2.25616,25200000.0
2005-02-11 15:53:00,2.25583,2.25607,2.25577,2.25584,25600000.0
2005-02-11 15:54:00,2.25599,2.25621,2.25565,2.25567,46799999.0
2005-02-11 15:55:00,2.25605,2.25629,2.2559,2.25623,32600000.0
2005-02-11 15:56:00,2.25617,2.25651,2.25617,2.25643,50500000.0
2005-02-11 15:57:00,2.25657,2.25657,2.25601,2.25613,43100000.0
2005-02-11 15:58:00,2.25613,2.25622,2.25579,2.25587,29000000.0
2005-02-11 15:59:00,2.25576,2.25625,2.25562,2.25607,29000000.0
2005-02-11 16:00:00,2.25588,2.25596,2.25533,2.2558,67100000.0
2005-02-11 16:01:00,2.25553,2.25562,2.25529,2.2554,26000000.0
2005-02-11 16:02:00,2.25525,2.25551,2.25504,2.25522,39200000.0
2005-02-11 16:03:00,2.25493,2.25525,2.25484,2.25518,21600000.0
2005-02-11 16:04:00,2.25502,2.25544,2.255,2.25519,55300000.0
2005-02-11 16:05:00,2.25529,2.25538,2.25508,2.2553,31500000.0
2005-02-11 16:06:00,2.25528,2.25544,2.25506,2.25506,35000000.0
2005-02-11 16:07:00,2.25476,2.25502,2.25457,2.25461,24700000.0
2005-02-11 16:08:00,2.25454,2.25481,2.25451,2.25474,40100000.0
2005-02-11 16:09:00,2.25464,2.25474,2.25448,2.25473,33700000.0
2005-02-11 16:10:00,2.25447,2.25459,2.2543,2.25433,37700000.0
2005-02-11 16:11:00,2.25433,2.25438,2.25395,2.25438,61300000.0
2005-02-11 16:12:00,2.2539,2.25442,2.25381,2.25428,48100000.0
2005-02-11 16:13:00,2.25436,2.25454,2.25392,2.25392,27400000.0
2005-02-11 16:14:00,2.25442,2.25445,2.25404,2.25407,31400000.0
2005-02-11 16:15:00,2.25433,2.25437,2.25409,2.25429,41700000.0
2005-02-11 16:16:00,2.25444,2.25452,2.25401,2.2541,23600000.0
2005-02-11 16:17:00,2.25449,2.25472,2.25405,2.25449,33000000.0
2005-02-11 16:18:00,2.25448,2.25454,2.25416,2.25416,25500000.0
2005-02-11 16:19:00,2.25434,2.25434,2.25401,2.25417,34100000.0
2005-02-11 16:20:00,2.25411,2.25463,2.25393,2.25432,30700000.0
2005-02-11 16:21:00,2.25432,2.25442,2.25413,2.25435,27300000.0
2005-02-11 16:22:00,2.2542,2.25427,2.25395,2.25412,20700000.0
2005-02-11 16:23:00,2.25385,2.25442,2.25385,2.25434,43800000.0
2005-02-11 16:24:00,2.25442,2.2545,2.25418,2.25426,43200000.0
2005-02-11 16:25:00,2.25443,2.25462,2.25412,2.25462,14200000.0
2005-02-11 16:26:00,2.2545,2.2545,2.25396,2.25415,31800000.0
2005-02-11 16:27:00,2.25403,2.25403,2.25368,2.25368,39700001.0
2005-02-11 16:28:00,2.25385,2.25464,2.25376,2.25443,22500000.0
2005-02-11 16:29:00,2.25414,2.25425,2.25413,2.25418,29200000.0
2005-02-11 16:30:00,2.25418,2.25461,2.25414,2.2545,37000000.0
2005-02-11 16:31:00,2.25436,2.25443,2.25385,2.25416,43800000.0
2005-02-11 16:32:00,2.25414,2.25421,2.25388,2.25413,30300000.0
2005-02-11 16:33:00,2.2542,2.25434,2.25396,2.25402,37700000.0
2005-02-11 16:34:00,2.25378,2.25424,2.25371,2.25414,27400000.0
2005-02-11 16:35:00,2.25388,2.25407,2.25369,2.25401,21600000.0
2005-02-11 16:36:00,2.25406,2.2547,2.25397,2.25459,45700000.0
2005-02-11 16:37:00,2.25465,2.25469,2.25438,2.25447,25000000.0
2005-02-11 16:38:00,2.25479,2.25482,2.25436,2.25436,22500000.0
2005-02-11 16:39:00,2.2543,2.25438,2.25417,2.25417,46700000.0
2005-02-11 16:40:00,2.25471,2.25482,2.25454,2.25471,21400000.0
2005-02-11 16:41:00,2.2545,2.25468,2.25438,2.25442,42500000.0
2005-02-11 16:42:00,2.25437,2.25441,2.25391,2.254,62900000.0
2005-02-11 16:43:00,2.25419,2.2543,2.25403,2.2543,44200000.0
2005-02-11 16:44:00,2.25402,2.2543,2.25395,2.25412,34200000.0
2005-02-11 16:45:00,2.25421,2.25426,2.25371,2.25418,56900000.0
2005-02-11 16:46:00,2.25443,2.25443,2.25415,2.25428,39000000.0
2005-02-11 16:47:00,2.25429,2.25429,2.25372,2.25427,30400000.0
2005-02-11 16:48:00,2.2541,2.25413,2.25382,2.254,40800000.0
2005-02-11 16:49:00,2.25374,2.25403,2.25367,2.25395,53400000.0
2005-02-11 16:50:00,2.25391,2.25401,2.25367,2.254,41200000.0
2005-02-11 16:51:00,2.25404,2.25424,2.25388,2.25408,31100000.0
2005-02-11 16:52:00,2.25414,2.25435,2.25398,2.25431,36100000.0
2005-02-11 16:53:00,2.25443,2.25471,2.2543,2.25441,27900000.0
2005-02-11 16:54:00,2.25465,2.25478,2.25405,2.25416,46400000.0
2005-02-11 16:55:00,2.25405,2.2543,2.25387,2.2543,20800000.0
2005-02-11 16:56:00,2.25442,2.25457,2.2542,2.25432,44600000.0
2005-02-11 16:57:00,2.25443,2.25443,2.25411,2.25419,13100000.0
2005-02-11 16:58:00,2.25428,2.25431,2.25376,2.25376,33600000.0
2005-02-11 16:59:00,2.25393,2.25425,2.25387,2.25421,24400000.0
2005-02-11 17:00:00,2.25394,2.25423,2.25381,2.25408,38400000.0
2005-02-11 17:01:00,2.25438,2.25447,2.25411,2.25447,34100000.0
2005-02-11 17:02:00,2.25421,2.25448,2.25418,2.25442,38900000.0
2005-02-11 17:03:00,2.25444,2.25446,2.25417,2.2543,33800000.0
2005-02-11 17:04:00,2.2541,2.25422,2.25399,2.25409,25200000.0
2005-02-11 17:05:00,2.25402,2.25402,2.25364,2.2538,12000000.0
2005-02-11 17:06:00,2.25372,2.2539,2.25345,2.2535,44300000.0
2005-02-11 17:07:00,2.25327,2.25355,2.25284,2.2532,40500000.0
2005-02-11 17:08:00,2.25279,2.25292,2.25261,2.25284,54000001.0
2005-02-11 17:09:00,2.25259,2.25295,2.25259,2.25293,34000000.0
2005-02-11 17:10:00,2.25279,2.25317,2.25266,2.25295,48800000.0
2005-02-11 17:11:00,2.25307,2.25311,2.25222,2.25247,45700000.0
2005-02-11 17:12:00,2.25254,2.25254,2.25164,2.25174,25000000.0
2005-02-11 17:13:00,2.25176,2.25198,2.25103,2.25103,30400000.0
2005-02-11 17:14:00,2.25105,2.25122,2.2508,2.25107,35800000.0
2005-02-11 17:15:00,2.25101,2.25174,2.25101,2.25172,33600000.0
2005-02-11 17:16:00,2.25169,2.25204,2.25149,2.25178,25600000.0
2005-02-11 17:17:00,2.25164,2.25224,2.25161,2.2522,37100000.0
2005-02-11 17:18:00,2.25189,2.25246,2.25189,2.25239,27400000.0
2005-02-11 17:19:00,2.25255,2.25255,2.2518,2.25196,41200000.0
2005-02-11 17:20:00,2.25217,2.25236,2.25197,2.25235,38800000.0
2005-02-11 17:21:00,2.25227,2.25269,2.25227,2.25256,47300000.0
2005-02-11 17:22:00,2.25235,2.25262,2.25208,2.25248,28900000.0
2005-02-11 17:23:00,2.25268,2.2527,2.25219,2.25232,46900000.0
2005-02-11 17:24:00,2.25208,2.25239,2.25203,2.25223,34500000.0
2005-02-11 17:25:00,2.25175,2.25217,2.2514,2.2514,45600000.0
2005-02-11 17:26:00,2.25118,2.25156,2.25118,2.25156,24900000.0
2005-02-11 17:27:00,2.25172,2.25172,2.25124,2.25137,25600000.0
2005-02-11 17:28:00,2.25137,2.25137,2.25102,2.25102,21500000.0
2005-02-11 17:29:00,2.25127,2.25134,2.25118,2.25125,20800000.0
2005-02-11 17:30:00,2.25136,2.2514,2.25103,2.25105,47900000.0
2005-02-11 17:31:00,2.25126,2.25126,2.25075,2.25102,29600000.0
2005-02-11 17:32:00,2.25101,2.25119,2.25081,2.25119,34700001.0
2005-02-11 17:33:00,2.25137,2.25137,2.25101,2.25128,42600000.0
2005-02-11 17:34:00,2.25107,2.25147,2.25099,2.25138,28100000.0
2005-02-11 17:35:00,2.25112,2.25162,2.2509,2.25118,38400000.0
2005-02-11 17:36:00,2.25094,2.2511,2.25055,2.25087,28800000.0
2005-02-11 17:37:00,2.25108,2.2519,2.25092,2.2519,44400000.0
2005-02-11 17:38:00,2.25191,2.25215,2.25178,2.25215,45900000.0
2005-02-11 17:39:00,2.25193,2.25261,2.25187,2.25233,32100000.0
2005-02-11 17:40:00,2.2522,2.25292,2.25219,2.25259,50600000.0
2005-02-11 17:41:00,2.25221,2.25243,2.25203,2.25229,29400000.0
2005-02-11 17:42:00,2.25197,2.25228,2.2518,2.25192,41600000.0
2005-02-11 17:43:00,2.25187,2.25198,2.25164,2.2517,26900000.0
2005-02-11 17:44:00,2.25164,2.25175,2.25114,2.25125,48700001.0
2005-02-11 17:45:00,2.25131,2.25197,2.25131,2.25197,26700000.0
2005-02-11 17:46:00,2.2519,2.25209,2.25157,2.25194,24000000.0
2005-02-11 17:47:00,2.25202,2.2529,2.25194,2.2529,38100000.0
2005-02-11 17:48:00,2.25261,2.25269,2.25239,2.25255,59200000.0
2005-02-11 17:49:00,2.25244,2.25256,2.25214,2.2523,39200000.0
2005-02-11 17:50:00,2.25223,2.25275,2.25191,2.25275,64600000.0
2005-02-11 17:51:00,2.25239,2.25248,2.25223,2.25242,35600000.0
2005-02-11 17:52:00,2.25247,2.25255,2.2521,2.25226,40300000.0
2005-02-11 17:53:00,2.25209,2.25258,2.25209,2.25248,28900000.0
2005-02-11 17:54:00,2.25234,2.25271,2.25224,2.25245,27000000.0
2005-02-11 17:55:00,2.25241,2.25275,2.25226,2.25255,36500000.0
2005-02-11 17:56:00,2.2525,2.2525,2.25178,2.25184,40100000.0
2005-02-11 17:57:00,2.25167,2.25216,2.25165,2.25199,58100000.0
2005-02-11 17:58:00,2.25201,2.2522,2.25197,2.25217,64300000.0
2005-02-11 17:59:00,2.25176,2.25225,2.25176,2.25224,26800000.0
2005-02-11 18:00:00,2.25254,2.25294,2.25254,2.25262,38000000.0
2005-02-11 18:01:00,2.25264,2.2531,2.25253,2.25257,344400000.0
2005-02-11 18:02:00,2.25268,2.2527,2.25193,2.25201,370000000.0
2005-02-11 18:03:00,2.25178,2.25215,2.25165,2.25183,433600000.0
2005-02-11 18:04:00,2.25158,2.25213,2.25158,2.25207,315200001.0
2005-02-11 18:05:00,2.25208,2.25242,2.25202,2.25222,222200000.0
2005-02-11 18:06:00,2.25209,2.25249,2.25202,2.25225,414700001.0
2005-02-11 18:07:00,2.25229,2.25247,2.2517,2.2521,354200000.0
2005-02-11 18:08:00,2.25177,2.25201,2.25162,2.25167,445500000.0
2005-02-11 18:09:00,2.25179,2.25192,2.25146,2.25177,218000000.0
2005-02-11 18:10:00,2.25172,2.25184,2.25136,2.25157,320200000.0
2005-02-11 18:11:00,2.25136,2.25177,2.25119,2.2516,234900000.0
2005-02-11 18:12:00,2.25161,2.25205,2.25128,2.25182,186000000.0
2005-02-11 18:13:00,2.25183,2.25199,2.25155,2.25188,156900000.0
2005-02-11 18:14:00,2.25188,2.25188,2.25133,2.25155,375800000.0
2005-02-11 18:15:00,2.2518,2.25228,2.2518,2.25209,284900000.0
2005-02-11 18:16:00,2.2524,2.2524,2.25153,2.25181,341800000.0
2005-02-11 18:17:00,2.25258,2.25258,2.2518,2.25188,237300000.0
2005-02-11 18:18:00,2.25203,2.25203,2.25163,2.25183,181200000.0
2005-02-11 18:19:00,2.25189,2.25254,2.25189,2.2522,247100000.0
2005-02-11 18:20:00,2.25214,2.25299,2.25208,2.25277,145300000.0
2005-02-11 18:21:00,2.25264,2.25291,2.25252,2.25269,245800001.0
2005-02-11 18:22:00,2.25281,2.25297,2.25261,2.25291,245800000.0
2005-02-11 18:23:00,2.25286,2.25303,2.2523,2.25268,362900000.0
2005-02-11 18:24:00,2.25265,2.25296,2.25225,2.25245,341800000.0
2005-02-11 18:25:00,2.25241,2.25256,2.25202,2.25237,315400000.0
2005-02-11 18:26:00,2.25265,2.25301,2.25256,2.25276,365600000.0
2005-02-11 18:27:00,2.25268,2.25309,2.25242,2.25273,269900000.0
2005-02-11 18:28:00,2.25272,2.25299,2.25255,2.25278,188600000.0
2005-02-11 18:29:00,2.25263,2.25297,2.25233,2.25277,233700001.0
2005-02-11 18:30:00,2.25278,2.25299,2.25243,2.25279,234000000.0
2005-02-11 18:31:00,2.25317,2.25391,2.25317,2.25388,163200000.0
2005-02-11 18:32:00,2.25398,2.25426,2.25367,2.2539,129500000.0
2005-02-11 18:33:00,2.25375,2.25398,2.25334,2.25398,254600000.0
2005-02-11 18:34:00,2.25407,2.25447,2.25392,2.25398,348400000.0
2005-02-11 18:35:00,2.25384,2.25414,2.2537,2.25412,153600000.0
2005-02-11 18:36:00,2.25402,2.25417,2.25349,2.25367,69200000.0
2005-02-11 18:37:00,2.2537,2.2539,2.25344,2.25346,99400000.0
2005-02-11 18:38:00,2.25357,2.25387,2.2535,2.25351,91699999.0
2005-02-11 18:39:00,2.25378,2.25457,2.25378,2.25436,176400000.0
2005-02-11 18:40:00,2.2545,2.25454,2.25403,2.25431,249500000.0
2005-02-11 18:41:00,2.25409,2.25434,2.25369,2.25388,140100000.0
2005-02-11 18:42:00,2.25396,2.25401,2.25349,2.25374,100900000.0
2005-02-11 18:43:00,2.25382,2.254,2.25349,2.25369,59200000.0
2005-02-11 18:44:00,2.25375,2.2539,2.25322,2.2534,149100000.0
2005-02-11 18:45:00,2.25347,2.25347,2.2528,2.25307,87100000.0
2005-02-11 18:46:00,2.25316,2.25321,2.25298,2.25311,30000000.0
2005-02-11 18:47:00,2.25333,2.25375,2.25325,2.25375,20100000.0
2005-02-11 18:48:00,2.25397,2.25413,2.25353,2.254,95500000.0
2005-02-11 18:49:00,2.25396,2.25418,2.25383,2.25418,26200000.0
2005-02-11 18:50:00,2.25407,2.25433,2.2539,2.25433,37200000.0
2005-02-11 18:51:00,2.25437,2.25462,2.25379,2.25412,153700000.0
2005-02-11 18:52:00,2.25389,2.25406,2.2537,2.2537,217900000.0
2005-02-11 18:53:00,2.25366,2.2544,2.25363,2.2542,136800000.0
2005-02-11 18:54:00,2.25397,2.25458,2.25374,2.25374,129700000.0
2005-02-11 18:55:00,2.25387,2.25475,2.25374,2.25408,165700000.0
2005-02-11 18:56:00,2.25408,2.25457,2.25408,2.25451,49900000.0
2005-02-11 18:57:00,2.25489,2.2558,2.25403,2.25558,49200000.0
2005-02-11 18:58:00,2.25555,2.25608,2.25515,2.25593,211100000.0
2005-02-11 18:59:00,2.25607,2.25629,2.25556,2.25608,244500000.0
2005-02-11 19:00:00,2.25611,2.25647,2.25586,2.25633,46800000.0
2005-02-11 19:01:00,2.25617,2.25628,2.25601,2.2561,48200000.0
2005-02-11 19:02:00,2.25597,2.2565,2.25597,2.25609,210700000.0
2005-02-11 19:03:00,2.25624,2.25652,2.25586,2.25652,87600000.0
2005-02-11 19:04:00,2.25654,2.25698,2.25634,2.25698,31800000.0
2005-02-11 19:05:00,2.25716,2.25768,2.25688,2.25752,43100000.0
2005-02-11 19:06:00,2.25728,2.25752,2.25692,2.25729,202400000.0
2005-02-11 19:07:00,2.25718,2.25728,2.25664,2.25682,142900000.0
2005-02-11 19:08:00,2.25681,2.25718,2.25664,2.2571,211700000.0
2005-02-11 19:09:00,2.25703,2.25727,2.25679,2.25725,140600000.0
2005-02-11 19:10:00,2.25728,2.25752,2.25709,2.25738,96800000.0
2005-02-11 19:11:00,2.25724,2.25724,2.25692,2.25719,69500000.0
2005-02-11 19:12:00,2.25696,2.25711,2.25678,2.257,32700000.0
2005-02-11 19:13:00,2.25663,2.25709,2.25624,2.25639,118400000.0
2005-02-11 19:14:00,2.25661,2.25676,2.25626,2.25636,135699999.0
2005-02-11 19:15:00,2.25642,2.25661,2.25631,2.25638,86300000.0
2005-02-11 19:16:00,2.25655,2.25671,2.25632,2.25645,19500000.0
2005-02-11 19:17:00,2.25669,2.25669,2.25595,2.2565,57600000.0
2005-02-11 19:18:00,2.2564,2.25658,2.25608,2.25627,101400000.0
2005-02-11 19:19:00,2.25608,2.2563,2.25578,2.25609,103100000.0
2005-02-11 19:20:00,2.2562,2.2562,2.2558,2.256,129900000.0
2005-02-11 19:21:00,2.2559,2.25647,2.25549,2.25646,125200000.0
2005-02-11 19:22:00,2.25619,2.2568,2.256,2.25651,53700000.0
2005-02-11 19:23:00,2.25642,2.25702,2.25632,2.2567,145100000.0
2005-02-11 19:24:00,2.2568,2.2568,2.25639,2.25639,75000000.0
2005-02-11 19:25:00,2.25641,2.25671,2.25628,2.25653,67800001.0
2005-02-11 19:26:00,2.25636,2.25651,2.25535,2.25584,148100000.0
2005-02-11 19:27:00,2.2562,2.25645,2.25612,2.25614,158200000.0
2005-02-11 19:28:00,2.25628,2.25658,2.2559,2.25641,95000000.0
2005-02-11 19:29:00,2.25656,2.25689,2.25627,2.2567,105900000.0
2005-02-11 19:30:00,2.2565,2.25667,2.25618,2.25635,198600000.0
2005-02-11 19:31:00,2.25678,2.25706,2.25626,2.25697,65200000.0
2005-02-11 19:32:00,2.25706,2.25739,2.25642,2.25708,179200000.0
2005-02-11 19:33:00,2.25713,2.25723,2.25687,2.25702,54600000.0
2005-02-11 19:34:00,2.25689,2.25696,2.25633,2.2569,121700000.0
2005-02-11 19:35:00,2.25686,2.25701,2.25653,2.25665,132400000.0
2005-02-11 19:36:00,2.25635,2.25677,2.25606,2.25647,137500000.0
2005-02-11 19:37:00,2.25654,2.25661,2.25628,2.25647,57100000.0
2005-02-11 19:38:00,2.25627,2.2566,2.25625,2.25625,34600000.0
2005-02-11 19:39:00,2.25621,2.25665,2.25605,2.2564,63600000.0
2005-02-11 19:40:00,2.25619,2.25632,2.25582,2.25601,92400000.0
2005-02-11 19:41:00,2.25581,2.25628,2.25573,2.25608,93700000.0
2005-02-11 19:42:00,2.2562,2.25634,2.25579,2.25612,105500000.0
2005-02-11 19:43:00,2.25613,2.25679,2.25613,2.25678,50800000.0
2005-02-11 19:44:00,2.25655,2.25668,2.25622,2.25654,93400000.0
2005-02-11 19:45:00,2.25638,2.25665,2.25619,2.25665,74200000.0
2005-02-11 19:46:00,2.25672,2.25682,2.25646,2.25656,108300000.0
2005-02-11 19:47:00,2.25669,2.25669,2.25621,2.25649,41800000.0
2005-02-11 19:48:00,2.2565,2.25744,2.2565,2.2573,83700000.0
2005-02-11 19:49:00,2.25756,2.25763,2.25688,2.25755,100100000.0
2005-02-11 19:50:00,2.25751,2.25786,2.25751,2.2578,79200000.0
2005-02-11 19:51:00,2.25791,2.25874,2.25758,2.25857,105300000.0
2005-02-11 19:52:00,2.25854,2.2587,2.25806,2.25845,63700000.0
2005-02-11 19:53:00,2.25832,2.25832,2.25802,2.25807,21600000.0
2005-02-11 19:54:00,2.25799,2.25844,2.25793,2.25836,54600000.0
2005-02-11 19:55:00,2.25872,2.25883,2.25835,2.25864,28600000.0
2005-02-11 19:56:00,2.25898,2.25923,2.25882,2.25888,65200000.0
2005-02-11 19:57:00,2.25904,2.25904,2.25839,2.25868,126100000.0
2005-02-11 19:58:00,2.2588,2.25949,2.25873,2.25915,102900000.0
2005-02-11 19:59:00,2.25924,2.25929,2.25875,2.25906,99000000.0
2005-02-11 20:00:00,2.25903,2.25919,2.25873,2.25915,75800000.0
2005-02-11 20:01:00,2.25903,2.2594,2.25849,2.25924,87399999.0
2005-02-11 20:02:00,2.2592,2.26045,2.2592,2.25999,60200000.0
2005-02-11 20:03:00,2.26006,2.26092,2.26005,2.26087,26400000.0
2005-02-11 20:04:00,2.26063,2.2609,2.26043,2.26049,27800000.0
2005-02-11 20:05:00,2.26037,2.26037,2.25948,2.25948,37400000.0
2005-02-11 20:06:00,2.25939,2.25968,2.25929,2.25929,32700000.0
2005-02-11 20:07:00,2.25936,2.25938,2.25883,2.25894,43500000.0
2005-02-11 20:08:00,2.25927,2.25942,2.25888,2.25903,79400000.0
2005-02-11 20:09:00,2.25898,2.25913,2.25879,2.25902,49100000.0
2005-02-11 20:10:00,2.2591,2.2591,2.25854,2.25854,20500000.0
2005-02-11 20:11:00,2.25853,2.25874,2.25847,2.25854,48500000.0
2005-02-11 20:12:00,2.25842,2.25877,2.25834,2.2587,155400000.0
2005-02-11 20:13:00,2.25842,2.25868,2.25813,2.25841,198000000.0
2005-02-11 20:14:00,2.25818,2.25829,2.25763,2.25767,78600000.0
2005-02-11 20:15:00,2.25766,2.25812,2.25751,2.25764,211800000.0
2005-02-11 20:16:00,2.25777,2.25792,2.2576,2.25761,134900000.0
2005-02-11 20:17:00,2.25769,2.25777,2.25727,2.25727,31400000.0
2005-02-11 20:18:00,2.25709,2.2573,2.25671,2.25686,71000000.0
2005-02-11 20:19:00,2.25677,2.25714,2.25649,2.25662,125700000.0
2005-02-11 20:20:00,2.25642,2.25684,2.25632,2.25668,222399998.0
2005-02-11 20:21:00,2.25678,2.25794,2.25619,2.25794,77900000.0
2005-02-11 20:22:00,2.25761,2.25761,2.25693,2.25696,93100000.0
2005-02-11 20:23:00,2.25704,2.25772,2.25704,2.25772,131900000.0
2005-02-11 20:24:00,2.25758,2.25767,2.25738,2.25747,42200000.0
2005-02-11 20:25:00,2.25725,2.25762,2.25709,2.25709,168400001.0
2005-02-11 20:26:00,2.25739,2.25739,2.25683,2.25709,146300000.0
2005-02-11 20:27:00,2.25724,2.25755,2.25712,2.25742,97400000.0
2005-02-11 20:28:00,2.25748,2.25795,2.25702,2.25743,252000000.0
2005-02-11 20:29:00,2.25787,2.25813,2.25761,2.25808,169400000.0
2005-02-11 20:30:00,2.25789,2.25875,2.25771,2.2583,343500000.0
2005-02-11 20:31:00,2.25823,2.25864,2.25809,2.25821,255799999.0
2005-02-11 20:32:00,2.25814,2.25862,2.25806,2.25848,370500000.0
2005-02-11 20:33:00,2.25825,2.25856,2.25806,2.2583,58400000.0
2005-02-11 20:34:00,2.2581,2.25846,2.2581,2.25813,61700000.0
2005-02-11 20:35:00,2.2581,2.2582,2.25772,2.25804,47400000.0
2005-02-11 20:36:00,2.25737,2.25789,2.25737,2.25787,46600000.0
2005-02-11 20:37:00,2.25783,2.25804,2.25771,2.25794,110600000.0
2005-02-11 20:38:00,2.25768,2.25781,2.25723,2.25746,176800000.0
2005-02-11 20:39:00,2.25764,2.25788,2.25744,2.25745,88700000.0
2005-02-11 20:40:00,2.25734,2.25796,2.25722,2.25755,138500000.0
2005-02-11 20:41:00,2.25791,2.25797,2.25735,2.25788,108900000.0
2005-02-11 20:42:00,2.2579,2.25801,2.25725,2.25725,74200000.0
2005-02-11 20:43:00,2.25736,2.25791,2.25719,2.25719,107400000.0
2005-02-11 20:44:00,2.25737,2.25777,2.25696,2.25696,182700000.0
2005-02-11 20:45:00,2.25755,2.25755,2.2568,2.25719,87899999.0
2005-02-11 20:46:00,2.25709,2.25717,2.25669,2.25682,30400000.0
2005-02-11 20:47:00,2.25673,2.25715,2.25673,2.25682,161400000.0
2005-02-11 20:48:00,2.25706,2.2575,2.2567,2.25746,173500000.0
2005-02-11 20:49:00,2.25746,2.25756,2.25674,2.25738,101200000.0
2005-02-11 20:50:00,2.25723,2.25749,2.25692,2.25726,163900000.0
2005-02-11 20:51:00,2.2574,2.25771,2.25676,2.25676,121800000.0
2005-02-11 20:52:00,2.25743,2.25786,2.25659,2.25765,192399999.0
2005-02-11 20:53:00,2.25767,2.2581,2.25712,2.25785,217900000.0
2005-02-11 20:54:00,2.25796,2.25821,2.2579,2.25814,148700000.0
2005-02-11 20:55:00,2.25819,2.25833,2.25767,2.25768,24400000.0
2005-02-11 20:56:00,2.25776,2.25814,2.25749,2.25797,276100000.0
2005-02-11 20:57:00,2.25804,2.25861,2.25786,2.25839,363899999.0
2005-02-11 20:58:00,2.25831,2.25852,2.25759,2.25802,198900000.0
2005-02-11 20:59:00,2.25865,2.25903,2.25809,2.2585,212900000.0
2005-02-11 21:00:00,2.25862,2.25862,2.25829,2.25847,206500000.0
2005-02-11 21:01:00,2.25843,2.25852,2.2576,2.2584,321100000.0
2005-02-11 21:02:00,2.2584,2.2584,2.25767,2.25793,115500000.0
2005-02-11 21:03:00,2.25771,2.25771,2.25733,2.25744,132300000.0
2005-02-11 21:04:00,2.25743,2.25779,2.25718,2.25749,46800000.0
2005-02-11 21:05:00,2.25812,2.25853,2.25761,2.25827,52900000.0
2005-02-11 21:06:00,2.25837,2.25871,2.25826,2.25835,54700000.0
2005-02-11 21:07:00,2.25811,2.25822,2.25776,2.2582,22600000.0
2005-02-11 21:08:00,2.25812,2.2586,2.25812,2.25852,21800000.0
2005-02-11 21:09:00,2.25848,2.25848,2.25798,2.25833,47600000.0
2005-02-11 21:10:00,2.25826,2.25826,2.25781,2.25813,90700000.0
2005-02-11 21:11:00,2.25821,2.25822,2.25796,2.2581,121300000.0
2005-02-11 21:12:00,2.25827,2.25829,2.25801,2.25817,53900000.0
2005-02-11 21:13:00,2.2579,2.25806,2.25733,2.25754,161800000.0
2005-02-11 21:14:00,2.25772,2.25794,2.25697,2.25714,185700000.0
2005-02-11 21:15:00,2.25752,2.25783,2.25739,2.25744,150000000.0
2005-02-11 21:16:00,2.2575,2.25757,2.25702,2.25736,98800000.0
2005-02-11 21:17:00,2.25752,2.25772,2.25706,2.25762,169299999.0
2005-02-11 21:18:00,2.25778,2.25788,2.25747,2.2578,137000000.0
2005-02-11 21:19:00,2.2577,2.2577,2.25699,2.25731,77200000.0
2005-02-11 21:20:00,2.25705,2.25759,2.25678,2.25678,225700001.0
2005-02-11 21:21:00,2.25714,2.25774,2.25714,2.25725,212700000.0
2005-02-11 21:22:00,2.25763,2.25776,2.25727,2.25743,145500000.0
2005-02-11 21:23:00,2.25716,2.2574,2.25715,2.25727,104200000.0
2005-02-11 21:24:00,2.25739,2.25768,2.25709,2.25768,66500000.0
2005-02-11 21:25:00,2.2574,2.25775,2.25724,2.25775,57600000.0
2005-02-11 21:26:00,2.25765,2.25782,2.25723,2.25782,27600000.0
2005-02-11 21:27:00,2.25771,2.25791,2.25736,2.25778,69400000.0
2005-02-11 21:28:00,2.25758,2.25776,2.25733,2.25754,130300001.0
2005-02-11 21:29:00,2.25741,2.25808,2.2572,2.25764,39800000.0
2005-02-11 21:30:00,2.25747,2.25799,2.25676,2.25799,32500000.0
2005-02-11 21:31:00,2.25732,2.25766,2.2572,2.25732,32000000.0
2005-02-11 21:32:00,2.25731,2.25798,2.25731,2.2576,186200000.0
2005-02-11 21:33:00,2.25627,2.25733,2.25627,2.25725,57100000.0
2005-02-11 21:34:00,2.2574,2.25756,2.25692,2.25736,101400000.0
2005-02-11 21:35:00,2.25721,2.25771,2.25698,2.25771,43600000.0
2005-02-11 21:36:00,2.25724,2.25724,2.25683,2.25703,19600000.0
2005-02-11 21:37:00,2.25734,2.25738,2.25691,2.25731,70800000.0
2005-02-11 21:38:00,2.25726,2.25793,2.25675,2.25793,88900000.0
2005-02-11 21:39:00,2.25733,2.25806,2.25724,2.25788,33400000.0
2005-02-11 21:40:00,2.2577,2.25797,2.25762,2.25793,31700000.0
2005-02-11 21:41:00,2.25768,2.25819,2.25767,2.25798,38200000.0
2005-02-11 21:42:00,2.25815,2.25855,2.25787,2.25855,101800000.0
2005-02-11 21:43:00,2.25846,2.25882,2.25824,2.25865,82000000.0
2005-02-11 21:44:00,2.25887,2.25896,2.25809,2.25886,99700000.0
2005-02-11 21:45:00,2.25892,2.25894,2.25855,2.25881,77600000.0
2005-02-11 21:46:00,2.25902,2.25909,2.25868,2.259,72600000.0
2005-02-11 21:47:00,2.25896,2.2596,2.25888,2.25929,142400000.0
2005-02-11 21:48:00,2.25922,2.25947,2.25917,2.25928,39600000.0
2005-02-11 21:49:00,2.25922,2.25953,2.25898,2.2592,109700001.0
2005-02-11 21:50:00,2.25916,2.25922,2.25884,2.25922,28600000.0
2005-02-11 21:51:00,2.25913,2.25949,2.25889,2.2591,29400000.0
2005-02-11 21:52:00,2.25877,2.25899,2.25842,2.25876,128400000.0
2005-02-11 21:53:00,2.25893,2.25913,2.25874,2.2588,56900000.0
2005-02-11 21:54:00,2.25881,2.25912,2.25881,2.25885,19700000.0
2005-02-11 21:55:00,2.2587,2.259,2.2586,2.259,67800000.0
2005-02-11 21:56:00,2.25881,2.25889,2.25855,2.25868,82799999.0
2005-02-11 21:57:00,2.25873,2.25882,2.25846,2.25873,30300000.0
2005-02-11 21:58:00,2.2585,2.25939,2.25842,2.25939,41200000.0
2005-02-11 21:59:00,2.25919,2.25919,2.25854,2.259,137200000.0
2005-02-11 22:00:00,2.25872,2.25901,2.25842,2.25897,87000000.0
2005-02-11 22:01:00,2.25892,2.25943,2.25867,2.25943,14400000.0
2005-02-11 22:02:00,2.25951,2.25973,2.25914,2.2594,130700001.0
2005-02-11 22:03:00,2.25934,2.25967,2.25913,2.25957,24800000.0
2005-02-11 22:04:00,2.25928,2.25975,2.25928,2.2593,97800000.0
2005-02-11 22:05:00,2.25922,2.25958,2.25908,2.25933,83800000.0
2005-02-11 22:06:00,2.25927,2.25934,2.25918,2.25923,36800000.0
2005-02-11 22:07:00,2.25897,2.25939,2.25881,2.25921,30000000.0
2005-02-11 22:08:00,2.25978,2.25978,2.25938,2.25938,33100000.0
2005-02-11 22:09:00,2.25918,2.25951,2.25911,2.2594,53200000.0
2005-02-11 22:10:00,2.25962,2.25974,2.25903,2.25903,27500000.0
2005-02-11 22:11:00,2.25982,2.25995,2.25943,2.25959,46800000.0
2005-02-11 22:12:00,2.25945,2.2597,2.25928,2.2597,69200000.0
2005-02-11 22:13:00,2.2596,2.2596,2.25935,2.25944,53300000.0
2005-02-11 22:14:00,2.2597,2.25992,2.25933,2.25952,23600000.0
2005-02-11 22:15:00,2.25985,2.25985,2.25928,2.25947,102100000.0
2005-02-11 22:16:00,2.25952,2.25975,2.2592,2.2592,135200000.0
2005-02-11 22:17:00,2.25934,2.25957,2.25934,2.25957,21300000.0
2005-02-11 22:18:00,2.25943,2.25974,2.25943,2.25968,22100000.0
2005-02-11 22:19:00,2.25965,2.25965,2.25924,2.25924,39700000.0
2005-02-11 22:20:00,2.25914,2.25946,2.25914,2.25917,38600000.0
2005-02-11 22:21:00,2.25927,2.25972,2.25927,2.2593,40200000.0
2005-02-11 22:22:00,2.25951,2.25954,2.25889,2.25941,90800000.0
2005-02-11 22:23:00,2.25924,2.25937,2.25895,2.25934,82500000.0
2005-02-11 22:24:00,2.25908,2.25958,2.25908,2.25949,14200000.0
2005-02-11 22:25:00,2.2592,2.25972,2.2592,2.25942,60100000.0
2005-02-11 22:26:00,2.2594,2.25974,2.25931,2.25954,24700000.0
2005-02-11 22:27:00,2.25933,2.25937,2.25916,2.25932,36400000.0
2005-02-11 22:28:00,2.25952,2.25954,2.25911,2.25922,45800000.0
2005-02-11 22:29:00,2.25918,2.25918,2.25824,2.25824,136400000.0
2005-02-11 22:30:00,2.25901,2.2593,2.25878,2.2593,99600000.0
2005-02-11 22:31:00,2.2587,2.25937,2.25852,2.259,53399999.0
2005-02-11 22:32:00,2.25919,2.25921,2.25873,2.25896,44500000.0
2005-02-11 22:33:00,2.25877,2.25939,2.25871,2.25936,39400000.0
2005-02-11 22:34:00,2.25857,2.25911,2.25857,2.25903,60200000.0
2005-02-11 22:35:00,2.25918,2.25983,2.25918,2.25983,35100000.0
2005-02-11 22:36:00,2.25971,2.2598,2.25955,2.25955,25000000.0
2005-02-11 22:37:00,2.25963,2.26002,2.25963,2.25984,26200000.0
2005-02-11 22:38:00,2.25998,2.26024,2.25969,2.26024,42400000.0
2005-02-11 22:39:00,2.26027,2.26027,2.25989,2.26027,43600000.0
2005-02-11 22:40:00,2.26017,2.26028,2.25994,2.26009,33200000.0
2005-02-11 22:41:00,2.26007,2.26018,2.25994,2.25994,20000000.0
2005-02-11 22:42:00,2.26012,2.26019,2.2597,2.2597,47700000.0
2005-02-11 22:43:00,2.26008,2.26009,2.25956,2.25982,117400001.0
2005-02-11 22:44:00,2.26011,2.26042,2.2598,2.2604,63300000.0
2005-02-11 22:45:00,2.26044,2.26058,2.26011,2.26043,76600000.0
2005-02-11 22:46:00,2.26052,2.2607,2.26015,2.26031,83900000.0
2005-02-11 22:47:00,2.26026,2.26049,2.26004,2.26044,39400000.0
2005-02-11 22:48:00,2.26043,2.26075,2.26029,2.26063,100300001.0
2005-02-11 22:49:00,2.26049,2.26091,2.26041,2.26078,89300000.0
2005-02-11 22:50:00,2.26054,2.26069,2.26032,2.26045,25300000.0
2005-02-11 22:51:00,2.2603,2.26085,2.26023,2.26085,71100000.0
2005-02-11 22:52:00,2.26066,2.26102,2.2604,2.26094,66200000.0
2005-02-11 22:53:00,2.26102,2.26102,2.26057,2.26057,25400000.0
2005-02-11 22:54:00,2.26069,2.26072,2.26022,2.26022,20400000.0
2005-02-11 22:55:00,2.25967,2.26084,2.25967,2.26069,63200000.0
2005-02-11 22:56:00,2.26042,2.26042,2.25982,2.26031,26300000.0
2005-02-11 22:57:00,2.26022,2.26057,2.26022,2.26057,39700000.0
2005-02-11 22:58:00,2.26041,2.2606,2.26012,2.26019,47700000.0
2005-02-11 22:59:00,2.26026,2.26042,2.26026,2.26042,36700000.0
2005-02-11 23:00:00,2.26062,2.26089,2.26062,2.26075,63000000.0
2005-02-11 23:01:00,2.26105,2.26132,2.2608,2.26121,35000000.0
2005-02-11 23:02:00,2.26115,2.2613,2.26085,2.26118,19300000.0
2005-02-11 23:03:00,2.26118,2.26145,2.26101,2.26145,29000000.0
2005-02-11 23:04:00,2.26126,2.26141,2.26078,2.26078,15900000.0
2005-02-11 23:05:00,2.26053,2.26106,2.26053,2.26106,44400000.0
2005-02-11 23:06:00,2.26094,2.26127,2.26081,2.26127,55200000.0
2005-02-11 23:07:00,2.26127,2.26162,2.26109,2.26109,27300000.0
2005-02-11 23:08:00,2.26158,2.26158,2.26086,2.26086,25200000.0
2005-02-11 23:09:00,2.26083,2.26116,2.2605,2.26116,39200000.0
2005-02-11 23:10:00,2.26082,2.261,2.2608,2.26091,17200000.0
2005-02-11 23:11:00,2.26095,2.26103,2.26049,2.26049,32600000.0
2005-02-11 23:12:00,2.2608,2.2608,2.26015,2.2602,28600000.0
2005-02-11 23:13:00,2.26067,2.26073,2.26035,2.26045,45500000.0
2005-02-11 23:14:00,2.26029,2.26045,2.26002,2.26002,28700000.0
2005-02-11 23:15:00,2.26034,2.26034,2.25976,2.25976,28800000.0
2005-02-11 23:16:00,2.26017,2.26073,2.26017,2.26052,18400000.0
2005-02-11 23:17:00,2.26024,2.26071,2.26017,2.26027,34400000.0
2005-02-11 23:18:00,2.2606,2.26079,2.26055,2.26055,27000000.0
2005-02-11 23:19:00,2.26056,2.26064,2.26024,2.26052,28600000.0
2005-02-11 23:20:00,2.26078,2.26078,2.26011,2.26057,19700000.0
2005-02-11 23:21:00,2.26021,2.26068,2.26009,2.26068,26600000.0
2005-02-11 23:22:00,2.26084,2.26084,2.26042,2.26048,33800000.0
2005-02-11 23:23:00,2.26024,2.26055,2.2601,2.26049,26400000.0
2005-02-11 23:24:00,2.26037,2.26042,2.26006,2.26006,45300000.0
2005-02-11 23:25:00,2.2604,2.26047,2.26017,2.26032,39300000.0
2005-02-11 23:26:00,2.26033,2.26046,2.2602,2.26028,25700000.0
2005-02-11 23:27:00,2.26015,2.26047,2.26013,2.26027,57300000.0
2005-02-11 23:28:00,2.25987,2.26051,2.25987,2.26042,36800000.0
2005-02-11 23:29:00,2.26036,2.261,2.26035,2.261,28800000.0
2005-02-11 23:30:00,2.2603,2.26053,2.26008,2.26043,35900000.0
2005-02-11 23:31:00,2.2606,2.2606,2.26032,2.26052,15300000.0
2005-02-11 23:32:00,2.26056,2.26069,2.26033,2.26036,34200000.0
2005-02-11 23:33:00,2.26072,2.26072,2.26002,2.2605,40000000.0
2005-02-11 23:34:00,2.26045,2.2605,2.25993,2.2605,37500000.0
2005-02-11 23:35:00,2.26016,2.26039,2.25993,2.26012,37300000.0
2005-02-11 23:36:00,2.26021,2.26057,2.26021,2.26048,36200000.0
2005-02-11 23:37:00,2.26031,2.26058,2.25995,2.26058,36500000.0
2005-02-11 23:38:00,2.26026,2.26061,2.26022,2.26061,15500000.0
2005-02-11 23:39:00,2.26061,2.26075,2.26051,2.26057,31800000.0
2005-02-11 23:40:00,2.26044,2.26088,2.26041,2.26088,55600000.0
2005-02-11 23:41:00,2.2608,2.2608,2.26031,2.26054,39000000.0
2005-02-11 23:42:00,2.26099,2.26102,2.26076,2.26102,16400000.0
2005-02-11 23:43:00,2.26094,2.26114,2.26064,2.26114,34600000.0
2005-02-11 23:44:00,2.26113,2.26115,2.26113,2.26115,5600000.0
2005-02-11 23:45:00,2.26115,2.26131,2.26101,2.26131,43100000.0
2005-02-11 23:46:00,2.26098,2.26138,2.26098,2.26125,50200000.0
2005-02-11 23:47:00,2.26126,2.26145,2.26108,2.26117,29900000.0
2005-02-11 23:48:00,2.26115,2.26125,2.26075,2.26087,54199999.0
2005-02-11 23:49:00,2.26087,2.26096,2.26072,2.26086,21200000.0
2005-02-11 23:50:00,2.26075,2.26107,2.26059,2.2609,54200000.0
2005-02-11 23:51:00,2.26131,2.26133,2.26091,2.26125,30500000.0
2005-02-11 23:52:00,2.26113,2.26128,2.26113,2.2612,16600000.0
2005-02-11 23:53:00,2.261,2.2613,2.26084,2.26084,45800000.0
2005-02-11 23:54:00,2.26141,2.2615,2.26112,2.26112,21400000.0
2005-02-11 23:55:00,2.26121,2.26142,2.26114,2.26123,43400000.0
2005-02-11 23:56:00,2.26136,2.26136,2.26079,2.2609,34200000.0
2005-02-11 23:57:00,2.26112,2.26165,2.26112,2.26164,52600000.0
2005-02-11 23:58:00,2.2616,2.26178,2.2615,2.26173,50300000.0
2005-02-11 23:59:00,2.26159,2.26189,2.26142,2.26189,72500000.0
2005-02-14 00:00:00,2.26012,2.26023,2.25943,2.25943,39500000.0
2005-02-14 00:01:00,2.25913,2.25955,2.25913,2.25955,27700000.0
2005-02-14 00:02:00,2.25945,2.25971,2.25937,2.25971,56700000.0
2005-02-14 00:03:00,2.25948,2.25948,2.25908,2.2591,35200000.0
2005-02-14 00:04:00,2.25983,2.25983,2.25932,2.25932,27700000.0
2005-02-14 00:05:00,2.25928,2.25959,2.25925,2.25934,23100000.0
2005-02-14 00:06:00,2.25905,2.25984,2.25905,2.25984,19500000.0
2005-02-14 00:07:00,2.25996,2.25997,2.25956,2.25997,28500000.0
2005-02-14 00:08:00,2.26024,2.26024,2.25998,2.25998,24400000.0
2005-02-14 00:09:00,2.26009,2.26009,2.25977,2.25977,35800000.0
2005-02-14 00:10:00,2.25996,2.26008,2.25962,2.25964,26000000.0
2005-02-14 00:11:00,2.26007,2.26007,2.25978,2.25996,39600000.0
2005-02-14 00:12:00,2.26012,2.26012,2.25984,2.25993,27100000.0
2005-02-14 00:13:00,2.26009,2.26009,2.25977,2.25983,35900000.0
2005-02-14 00:14:00,2.26023,2.26023,2.2601,2.26012,21600000.0
2005-02-14 00:15:00,2.26001,2.26036,2.26001,2.26036,7400000.0
2005-02-14 00:16:00,2.26051,2.26051,2.2602,2.26027,35200000.0
2005-02-14 00:17:00,2.26005,2.26025,2.25988,2.26012,25900000.0
2005-02-14 00:18:00,2.25995,2.25995,2.25972,2.25975,16200000.0
2005-02-14 00:19:00,2.25989,2.26013,2.25966,2.25992,33800000.0
2005-02-14 00:20:00,2.25953,2.26002,2.25946,2.26,27400000.0
2005-02-14 00:21:00,2.2601,2.26017,2.25972,2.25976,34500000.0
2005-02-14 00:22:00,2.26007,2.26019,2.25977,2.25977,25600000.0
2005-02-14 00:23:00,2.25952,2.25952,2.25896,2.25926,33300000.0
2005-02-14 00:24:00,2.25936,2.25941,2.25906,2.25931,35800000.0
2005-02-14 00:25:00,2.25917,2.25917,2.25878,2.25901,21400000.0
2005-02-14 00:26:00,2.25898,2.25917,2.25892,2.25914,60200000.0
2005-02-14 00:27:00,2.25912,2.25912,2.25889,2.25899,28400000.0
2005-02-14 00:28:00,2.25951,2.25976,2.25929,2.25931,38400000.0
2005-02-14 00:29:00,2.25933,2.25933,2.2588,2.25911,38400000.0
2005-02-14 00:30:00,2.25891,2.25919,2.25883,2.25914,42800000.0
2005-02-14 00:31:00,2.25912,2.2593,2.259,2.2593,28400000.0
2005-02-14 00:32:00,2.25913,2.25925,2.25889,2.25925,46800000.0
2005-02-14 00:33:00,2.25926,2.25939,2.25896,2.25896,27900000.0
2005-02-14 00:34:00,2.25904,2.25925,2.25895,2.25895,38999999.0
2005-02-14 00:35:00,2.25912,2.25946,2.2589,2.25946,28800000.0
2005-02-14 00:36:00,2.25936,2.25942,2.25923,2.25923,22200000.0
2005-02-14 00:37:00,2.25938,2.25938,2.25899,2.25899,25800000.0
2005-02-14 00:38:00,2.25963,2.25963,2.25893,2.2594,33700000.0
2005-02-14 00:39:00,2.25943,2.25965,2.25926,2.25938,21900000.0
2005-02-14 00:40:00,2.25918,2.25944,2.25905,2.25944,32500000.0
2005-02-14 00:41:00,2.25926,2.25967,2.25926,2.25928,36400000.0
2005-02-14 00:42:00,2.25956,2.25976,2.25933,2.25955,20400000.0
2005-02-14 00:43:00,2.2597,2.2597,2.25922,2.2595,38900000.0
2005-02-14 00:44:00,2.25941,2.25964,2.25923,2.25936,40700001.0
2005-02-14 00:45:00,2.25945,2.25986,2.25936,2.25971,24000000.0
2005-02-14 00:46:00,2.25945,2.25977,2.25932,2.25938,45400000.0
2005-02-14 00:47:00,2.25969,2.25987,2.25955,2.25983,41600000.0
2005-02-14 00:48:00,2.25943,2.25978,2.25929,2.25978,13200000.0
2005-02-14 00:49:00,2.2596,2.2596,2.25935,2.25938,27900000.0
2005-02-14 00:50:00,2.25958,2.25998,2.25957,2.25998,32700000.0
2005-02-14 00:51:00,2.25977,2.25986,2.25958,2.25978,24800000.0
2005-02-14 00:52:00,2.25974,2.25988,2.25945,2.25964,34200000.0
2005-02-14 00:53:00,2.2595,2.25979,2.25945,2.25964,52000000.0
2005-02-14 00:54:00,2.25991,2.25991,2.25978,2.25989,19000000.0
2005-02-14 00:55:00,2.25983,2.26018,2.25982,2.26018,31000000.0
2005-02-14 00:56:00,2.25979,2.26005,2.25977,2.26,36100000.0
2005-02-14 00:57:00,2.26008,2.26018,2.25976,2.26014,36800000.0
2005-02-14 00:58:00,2.25999,2.26004,2.25979,2.25983,21100000.0
2005-02-14 00:59:00,2.26,2.26003,2.25976,2.26,21400000.0
2005-02-14 01:00:00,2.25957,2.26015,2.25957,2.26001,49800000.0
2005-02-14 01:01:00,2.26021,2.26036,2.25977,2.26036,41100000.0
2005-02-14 01:02:00,2.26007,2.26025,2.25984,2.25999,31100000.0
2005-02-14 01:03:00,2.26011,2.26033,2.25997,2.25997,27400000.0
2005-02-14 01:04:00,2.26006,2.26006,2.25993,2.25993,34400000.0
2005-02-14 01:05:00,2.26014,2.26014,2.25985,2.25987,35500000.0
2005-02-14 01:06:00,2.25994,2.26016,2.25987,2.26016,34600000.0
2005-02-14 01:07:00,2.25995,2.26025,2.25995,2.26023,27800000.0
2005-02-14 01:08:00,2.26001,2.26041,2.26001,2.2603,36400000.0
2005-02-14 01:09:00,2.26005,2.2606,2.26005,2.26038,15200000.0
2005-02-14 01:10:00,2.26049,2.26057,2.26023,2.26026,47800000.0
2005-02-14 01:11:00,2.26014,2.26043,2.26014,2.26043,7200000.0
2005-02-14 01:12:00,2.26005,2.2603,2.26002,2.26025,55700001.0
2005-02-14 01:13:00,2.26009,2.26029,2.25997,2.25997,44300000.0
2005-02-14 01:14:00,2.26031,2.26033,2.26013,2.26016,37800000.0
2005-02-14 01:15:00,2.26043,2.26043,2.26006,2.26023,41000000.0
2005-02-14 01:16:00,2.26007,2.26019,2.25993,2.25997,32100000.0
2005-02-14 01:17:00,2.25992,2.2602,2.25992,2.26002,38700000.0
2005-02-14 01:18:00,2.26023,2.26024,2.26006,2.26024,18400000.0
2005-02-14 01:19:00,2.26017,2.26021,2.26006,2.26016,42100000.0
2005-02-14 01:20:00,2.26047,2.26079,2.26006,2.26006,55500000.0
2005-02-14 01:21:00,2.25995,2.26027,2.25995,2.26027,29100000.0
2005-02-14 01:22:00,2.26015,2.26025,2.26002,2.26024,33500001.0
2005-02-14 01:23:00,2.26017,2.2602,2.25999,2.26004,40900000.0
2005-02-14 01:24:00,2.26021,2.26021,2.25968,2.26004,42500000.0
2005-02-14 01:25:00,2.25996,2.25996,2.25989,2.25989,15200000.0
2005-02-14 01:26:00,2.25998,2.26003,2.25977,2.26001,44900000.0
2005-02-14 01:27:00,2.26013,2.26028,2.25999,2.26006,46200000.0
2005-02-14 01:28:00,2.26022,2.26022,2.26012,2.26012,18300000.0
2005-02-14 01:29:00,2.26012,2.26028,2.25991,2.26004,39700000.0
2005-02-14 01:30:00,2.25992,2.26006,2.25967,2.25974,57200000.0
2005-02-14 01:31:00,2.26005,2.26011,2.25969,2.25969,18800000.0
2005-02-14 01:32:00,2.25946,2.26003,2.25946,2.26003,20400000.0
2005-02-14 01:33:00,2.2597,2.25975,2.2595,2.2596,26700000.0
2005-02-14 01:34:00,2.25945,2.26,2.25934,2.2598,57000000.0
2005-02-14 01:35:00,2.25981,2.25982,2.25951,2.25961,57900000.0
2005-02-14 01:36:00,2.25986,2.26018,2.25981,2.26018,41000000.0
2005-02-14 01:37:00,2.25997,2.26022,2.25997,2.26,57000000.0
2005-02-14 01:38:00,2.26018,2.26018,2.25964,2.25975,24200000.0
2005-02-14 01:39:00,2.2598,2.25996,2.25956,2.25956,34200000.0
2005-02-14 01:40:00,2.25951,2.2596,2.25935,2.25956,41200000.0
2005-02-14 01:41:00,2.25966,2.2597,2.25939,2.2597,36500000.0
2005-02-14 01:42:00,2.25964,2.25997,2.25964,2.25971,27000000.0
2005-02-14 01:43:00,2.25969,2.25987,2.25969,2.25975,41200000.0
2005-02-14 01:44:00,2.25996,2.26001,2.25971,2.25983,26700000.0
2005-02-14 01:45:00,2.25976,2.25978,2.25958,2.2596,42000000.0
2005-02-14 01:46:00,2.25944,2.2597,2.25944,2.25945,27900000.0
2005-02-14 01:47:00,2.25921,2.25946,2.2591,2.25914,49600000.0
2005-02-14 01:48:00,2.25938,2.25938,2.25889,2.259,41200000.0
2005-02-14 01:49:00,2.25898,2.2591,2.2589,2.25903,50100000.0
2005-02-14 01:50:00,2.25944,2.25956,2.25909,2.25923,24500000.0
2005-02-14 01:51:00,2.25916,2.25931,2.25887,2.25926,50000000.0
2005-02-14 01:52:00,2.25925,2.2594,2.2589,2.2589,48700000.0
2005-02-14 01:53:00,2.25845,2.25903,2.25836,2.25903,45500000.0
2005-02-14 01:54:00,2.25879,2.25888,2.25866,2.25866,26300000.0
2005-02-14 01:55:00,2.25888,2.25926,2.25888,2.25907,40900000.0
2005-02-14 01:56:00,2.25886,2.25923,2.25883,2.25897,32500000.0
2005-02-14 01:57:00,2.25929,2.25929,2.25868,2.2588,31100000.0
2005-02-14 01:58:00,2.25906,2.25906,2.25862,2.25862,32100000.0
2005-02-14 01:59:00,2.25863,2.25875,2.25857,2.25864,30100000.0
2005-02-14 02:00:00,2.25865,2.25865,2.25835,2.2586,41600001.0
2005-02-14 02:01:00,2.25838,2.25864,2.25823,2.25849,33800000.0
2005-02-14 02:02:00,2.2583,2.25837,2.25807,2.25822,41000000.0
2005-02-14 02:03:00,2.25827,2.25856,2.25804,2.25846,57400000.0
2005-02-14 02:04:00,2.25866,2.2588,2.25821,2.2587,40100000.0
2005-02-14 02:05:00,2.25866,2.25892,2.2584,2.25888,50100000.0
2005-02-14 02:06:00,2.25893,2.25895,2.25863,2.25883,53000000.0
2005-02-14 02:07:00,2.25857,2.25906,2.25833,2.25876,47300000.0
2005-02-14 02:08:00,2.25825,2.25868,2.25795,2.2581,46100000.0
2005-02-14 02:09:00,2.25823,2.25863,2.25805,2.25838,20900000.0
2005-02-14 02:10:00,2.25772,2.25819,2.25722,2.25727,31700000.0
2005-02-14 02:11:00,2.25665,2.25683,2.25622,2.25641,40000000.0
2005-02-14 02:12:00,2.25637,2.25637,2.25525,2.25604,42300000.0
2005-02-14 02:13:00,2.25661,2.25705,2.25633,2.25666,56400000.0
2005-02-14 02:14:00,2.25672,2.25704,2.2565,2.25655,43400000.0
2005-02-14 02:15:00,2.2566,2.25719,2.25637,2.25719,24000000.0
2005-02-14 02:16:00,2.25693,2.25749,2.25681,2.25681,34100000.0
2005-02-14 02:17:00,2.25709,2.25745,2.25696,2.25704,35800000.0
2005-02-14 02:18:00,2.25685,2.25742,2.2567,2.25742,46200000.0
2005-02-14 02:19:00,2.25774,2.25796,2.25731,2.25741,30000000.0
2005-02-14 02:20:00,2.25813,2.25845,2.25786,2.25845,28400000.0
2005-02-14 02:21:00,2.25857,2.25858,2.25779,2.25803,42000000.0
2005-02-14 02:22:00,2.25783,2.25835,2.25771,2.25835,43500000.0
2005-02-14 02:23:00,2.25847,2.25854,2.25806,2.25816,28500000.0
2005-02-14 02:24:00,2.25815,2.2583,2.2579,2.25812,60300000.0
2005-02-14 02:25:00,2.25814,2.25847,2.25814,2.25847,26900000.0
2005-02-14 02:26:00,2.25841,2.25844,2.2579,2.25805,44900000.0
2005-02-14 02:27:00,2.25816,2.25868,2.25808,2.25861,38000000.0
2005-02-14 02:28:00,2.25859,2.25875,2.25833,2.25842,41400000.0
2005-02-14 02:29:00,2.25868,2.25888,2.25858,2.25858,39000000.0
2005-02-14 02:30:00,2.2588,2.2591,2.25867,2.2588,45000001.0
2005-02-14 02:31:00,2.25861,2.25866,2.25794,2.25818,52600000.0
2005-02-14 02:32:00,2.25837,2.25862,2.25787,2.25803,38500000.0
2005-02-14 02:33:00,2.25826,2.25881,2.25823,2.25881,18700000.0
2005-02-14 02:34:00,2.25907,2.25924,2.25853,2.25878,39500000.0
2005-02-14 02:35:00,2.25889,2.25901,2.25837,2.25844,49200000.0
2005-02-14 02:36:00,2.25823,2.25876,2.25818,2.25869,31200000.0
2005-02-14 02:37:00,2.25884,2.25884,2.25839,2.25856,51300000.0
2005-02-14 02:38:00,2.25859,2.25877,2.2585,2.2585,24400000.0
2005-02-14 02:39:00,2.25856,2.25881,2.2584,2.25868,29600000.0
2005-02-14 02:40:00,2.25824,2.2585,2.25824,2.25849,40100000.0
2005-02-14 02:41:00,2.25889,2.25895,2.25821,2.25862,43400000.0
2005-02-14 02:42:00,2.2587,2.25898,2.25858,2.25858,36600000.0
2005-02-14 02:43:00,2.2584,2.25882,2.25822,2.25882,34700000.0
2005-02-14 02:44:00,2.259,2.25916,2.2587,2.25878,23600000.0
2005-02-14 02:45:00,2.25869,2.25923,2.25869,2.25901,30100000.0
2005-02-14 02:46:00,2.2593,2.25944,2.25903,2.25917,47099999.0
2005-02-14 02:47:00,2.25932,2.25932,2.2587,2.25899,28700000.0
2005-02-14 02:48:00,2.25935,2.25998,2.25919,2.25991,42600000.0
2005-02-14 02:49:00,2.25996,2.26017,2.25973,2.25994,53800000.0
2005-02-14 02:50:00,2.26002,2.26005,2.2597,2.25978,36600000.0
2005-02-14 02:51:00,2.26007,2.26017,2.25966,2.25989,34000000.0
2005-02-14 02:52:00,2.25976,2.25983,2.25949,2.25971,31800000.0
2005-02-14 02:53:00,2.25915,2.25985,2.25915,2.25985,31000000.0
2005-02-14 02:54:00,2.25984,2.25992,2.25936,2.25963,33200000.0
2005-02-14 02:55:00,2.2599,2.25998,2.25923,2.25932,40700000.0
2005-02-14 02:56:00,2.25947,2.25965,2.25863,2.25866,35400000.0
2005-02-14 02:57:00,2.25881,2.25899,2.25866,2.25882,37600000.0
2005-02-14 02:58:00,2.25918,2.25939,2.25885,2.25908,32900000.0
2005-02-14 02:59:00,2.25935,2.25938,2.259,2.259,33600000.0
2005-02-14 03:00:00,2.25868,2.2599,2.25867,2.25973,60400000.0
2005-02-14 03:01:00,2.2598,2.25994,2.2592,2.25971,64599999.0
2005-02-14 03:02:00,2.25999,2.26004,2.25949,2.25969,47599999.0
2005-02-14 03:03:00,2.25931,2.25964,2.25902,2.2592,35800000.0
2005-02-14 03:04:00,2.25935,2.25964,2.25863,2.25908,43900000.0
2005-02-14 03:05:00,2.25823,2.25864,2.25695,2.25695,36500000.0
2005-02-14 03:06:00,2.25682,2.25684,2.25528,2.25536,29100000.0
2005-02-14 03:07:00,2.25528,2.25552,2.25498,2.25539,26500000.0
2005-02-14 03:08:00,2.25512,2.25543,2.25481,2.25486,53600000.0
2005-02-14 03:09:00,2.25447,2.25575,2.25447,2.25563,36000000.0
2005-02-14 03:10:00,2.25572,2.25609,2.25535,2.25551,35800000.0
2005-02-14 03:11:00,2.25535,2.25615,2.25517,2.2553,60100000.0
2005-02-14 03:12:00,2.25524,2.25553,2.25497,2.25549,48400000.0
2005-02-14 03:13:00,2.25552,2.25552,2.25481,2.2552,62700000.0
2005-02-14 03:14:00,2.25507,2.25549,2.25499,2.25531,24700000.0
2005-02-14 03:15:00,2.25504,2.25553,2.25489,2.25535,23200000.0
2005-02-14 03:16:00,2.2555,2.25557,2.25512,2.25512,19200000.0
2005-02-14 03:17:00,2.25523,2.25582,2.25523,2.25582,31900000.0
2005-02-14 03:18:00,2.25603,2.25615,2.25563,2.25603,23000000.0
2005-02-14 03:19:00,2.25573,2.25618,2.25573,2.25612,15800000.0
2005-02-14 03:20:00,2.25647,2.25692,2.25612,2.2569,53800000.0
2005-02-14 03:21:00,2.25689,2.25715,2.25648,2.25685,48700000.0
2005-02-14 03:22:00,2.25711,2.25733,2.25651,2.25685,35200000.0
2005-02-14 03:23:00,2.25695,2.25704,2.25648,2.25664,27200000.0
2005-02-14 03:24:00,2.25642,2.25654,2.25592,2.25645,50100000.0
2005-02-14 03:25:00,2.25644,2.25644,2.25552,2.25595,37800000.0
2005-02-14 03:26:00,2.2557,2.25638,2.2556,2.25635,34300000.0
2005-02-14 03:27:00,2.25643,2.25643,2.25587,2.25605,49800000.0
2005-02-14 03:28:00,2.2564,2.2564,2.2558,2.25588,18600000.0
2005-02-14 03:29:00,2.25645,2.25682,2.25586,2.25595,30400000.0
2005-02-14 03:30:00,2.25605,2.25628,2.25588,2.25602,54700000.0
2005-02-14 03:31:00,2.25578,2.25644,2.25562,2.25603,29100000.0
2005-02-14 03:32:00,2.25582,2.25589,2.25474,2.25474,29800000.0
2005-02-14 03:33:00,2.25463,2.25689,2.25457,2.25678,35300000.0
2005-02-14 03:34:00,2.25681,2.25718,2.25651,2.25662,54200000.0
2005-02-14 03:35:00,2.25652,2.25663,2.25574,2.25597,55000000.0
2005-02-14 03:36:00,2.25581,2.25585,2.25507,2.25507,28300000.0
2005-02-14 03:37:00,2.25504,2.25538,2.25484,2.25538,46200000.0
2005-02-14 03:38:00,2.25522,2.2554,2.25496,2.25516,25200000.0
2005-02-14 03:39:00,2.25497,2.25502,2.25383,2.25425,30000000.0
2005-02-14 03:40:00,2.2543,2.25478,2.25392,2.25478,21200000.0
2005-02-14 03:41:00,2.25412,2.25473,2.25377,2.25427,33500000.0
2005-02-14 03:42:00,2.25412,2.25423,2.25336,2.25373,29600000.0
2005-02-14 03:43:00,2.25362,2.25391,2.25334,2.25334,34100000.0
2005-02-14 03:44:00,2.25322,2.25367,2.25314,2.25362,55800000.0
2005-02-14 03:45:00,2.25347,2.25366,2.25303,2.25344,43800000.0
2005-02-14 03:46:00,2.25318,2.25345,2.25294,2.25296,37500000.0
2005-02-14 03:47:00,2.25314,2.25336,2.25238,2.25311,61400000.0
2005-02-14 03:48:00,2.25347,2.25354,2.25293,2.25318,43700000.0
2005-02-14 03:49:00,2.25298,2.25347,2.25249,2.25316,35500000.0
2005-02-14 03:50:00,2.25298,2.25356,2.25286,2.25348,31200000.0
2005-02-14 03:51:00,2.25333,2.25344,2.2529,2.25336,35300000.0
2005-02-14 03:52:00,2.25279,2.25316,2.25265,2.25276,34800000.0
2005-02-14 03:53:00,2.25302,2.25332,2.25248,2.25332,48300000.0
2005-02-14 03:54:00,2.2533,2.25375,2.25314,2.25338,34100000.0
2005-02-14 03:55:00,2.25386,2.25386,2.25322,2.25352,48300000.0
2005-02-14 03:56:00,2.25348,2.2536,2.25301,2.2532,38200000.0
2005-02-14 03:57:00,2.2531,2.25356,2.25263,2.25336,21500000.0
2005-02-14 03:58:00,2.25281,2.25332,2.25243,2.25332,39700000.0
2005-02-14 03:59:00,2.25332,2.25332,2.2523,2.25271,37299999.0
2005-02-14 04:00:00,2.25277,2.25285,2.25236,2.2527,50500000.0
2005-02-14 04:01:00,2.25294,2.25322,2.25267,2.25281,50800000.0
2005-02-14 04:02:00,2.25287,2.2533,2.25286,2.25303,44400000.0
2005-02-14 04:03:00,2.25313,2.25345,2.25308,2.25324,58700000.0
2005-02-14 04:04:00,2.25315,2.25354,2.25279,2.25344,32800000.0
2005-02-14 04:05:00,2.2531,2.25341,2.25282,2.25317,21400000.0
2005-02-14 04:06:00,2.25305,2.25307,2.25242,2.25252,31400000.0
2005-02-14 04:07:00,2.25269,2.25271,2.25219,2.25259,20200000.0
2005-02-14 04:08:00,2.25257,2.2529,2.25212,2.25212,47400000.0
2005-02-14 04:09:00,2.25249,2.25261,2.25211,2.2522,30300000.0
2005-02-14 04:10:00,2.25242,2.25265,2.25222,2.25248,27100000.0
2005-02-14 04:11:00,2.25236,2.25253,2.25219,2.25221,50200000.0
2005-02-14 04:12:00,2.2523,2.25265,2.25217,2.25265,35300000.0
2005-02-14 04:13:00,2.25243,2.25296,2.2524,2.25287,27400000.0
2005-02-14 04:14:00,2.253,2.25411,2.2529,2.25292,46100000.0
2005-02-14 04:15:00,2.25302,2.25348,2.2526,2.25348,34800000.0
2005-02-14 04:16:00,2.25337,2.2535,2.25304,2.25346,18500000.0
2005-02-14 04:17:00,2.25355,2.25364,2.25284,2.25292,63400000.0
2005-02-14 04:18:00,2.25358,2.25358,2.25305,2.25305,50500000.0
2005-02-14 04:19:00,2.25332,2.25341,2.25261,2.25329,59500000.0
2005-02-14 04:20:00,2.25347,2.25349,2.25298,2.25305,31500000.0
2005-02-14 04:21:00,2.25308,2.25376,2.25297,2.25375,43900000.0
2005-02-14 04:22:00,2.25374,2.25382,2.25303,2.25303,29400000.0
2005-02-14 04:23:00,2.25363,2.25363,2.25318,2.25355,37500000.0
2005-02-14 04:24:00,2.2534,2.25369,2.25331,2.25353,32600000.0
2005-02-14 04:25:00,2.2534,2.25396,2.2534,2.25379,35099999.0
2005-02-14 04:26:00,2.25412,2.2543,2.2538,2.25386,32700000.0
2005-02-14 04:27:00,2.25376,2.25386,2.25358,2.25377,47100000.0
2005-02-14 04:28:00,2.25395,2.25409,2.25366,2.25393,17400000.0
2005-02-14 04:29:00,2.25437,2.25437,2.25383,2.25387,34200000.0
2005-02-14 04:30:00,2.25421,2.25426,2.2538,2.2541,45100000.0
2005-02-14 04:31:00,2.25406,2.25425,2.25368,2.25393,46999999.0
2005-02-14 04:32:00,2.25408,2.25419,2.25374,2.25393,41899999.0
2005-02-14 04:33:00,2.25411,2.25432,2.25394,2.25417,28800000.0
2005-02-14 04:34:00,2.25438,2.25438,2.25398,2.25401,32200000.0
2005-02-14 04:35:00,2.25421,2.25461,2.25408,2.25453,37700000.0
2005-02-14 04:36:00,2.25447,2.25458,2.25397,2.2541,38200000.0
2005-02-14 04:37:00,2.25413,2.25491,2.25411,2.25479,44300000.0
2005-02-14 04:38:00,2.2546,2.25486,2.25441,2.25472,54400000.0
2005-02-14 04:39:00,2.25491,2.2551,2.25469,2.25487,30300000.0
2005-02-14 04:40:00,2.2548,2.25503,2.25471,2.25503,44900000.0
2005-02-14 04:41:00,2.25486,2.25492,2.25464,2.25485,36300000.0
2005-02-14 04:42:00,2.25472,2.25496,2.2546,2.25493,43400000.0
2005-02-14 04:43:00,2.25496,2.25534,2.25478,2.25489,37500000.0
2005-02-14 04:44:00,2.25492,2.25501,2.25382,2.25449,54000000.0
2005-02-14 04:45:00,2.25468,2.25469,2.25442,2.2546,45600000.0
2005-02-14 04:46:00,2.25441,2.25463,2.25433,2.25458,26200000.0
2005-02-14 04:47:00,2.25456,2.25468,2.25391,2.2543,23100000.0
2005-02-14 04:48:00,2.25444,2.25472,2.25423,2.25443,47900000.0
2005-02-14 04:49:00,2.25469,2.25469,2.25368,2.25394,20600000.0
2005-02-14 04:50:00,2.25415,2.25456,2.254,2.25456,35700000.0
2005-02-14 04:51:00,2.25494,2.25499,2.2544,2.25462,44600000.0
2005-02-14 04:52:00,2.25452,2.25487,2.25434,2.25444,43700000.0
2005-02-14 04:53:00,2.25437,2.25449,2.25424,2.25424,15600000.0
2005-02-14 04:54:00,2.25409,2.25443,2.25409,2.25428,20600000.0
2005-02-14 04:55:00,2.25436,2.25472,2.25436,2.25472,50900000.0
2005-02-14 04:56:00,2.2541,2.25447,2.25368,2.25435,57300000.0
2005-02-14 04:57:00,2.25447,2.25447,2.25399,2.25422,28700000.0
2005-02-14 04:58:00,2.25435,2.25443,2.25397,2.25408,22200000.0
2005-02-14 04:59:00,2.25371,2.2543,2.25365,2.25421,25000000.0
2005-02-14 05:00:00,2.25399,2.25436,2.25378,2.25413,29300000.0
2005-02-14 05:01:00,2.25407,2.25472,2.25407,2.25472,43000000.0
2005-02-14 05:02:00,2.25462,2.25462,2.25358,2.25412,19100000.0
2005-02-14 05:03:00,2.25423,2.25448,2.25407,2.25443,52500000.0
2005-02-14 05:04:00,2.2543,2.25467,2.25427,2.25466,33800000.0
2005-02-14 05:05:00,2.25441,2.2546,2.25435,2.2545,60300000.0
2005-02-14 05:06:00,2.25452,2.25475,2.25434,2.25454,43200000.0
2005-02-14 05:07:00,2.25472,2.25472,2.25399,2.25399,27100000.0
2005-02-14 05:08:00,2.25418,2.25457,2.25414,2.25457,51700000.0
2005-02-14 05:09:00,2.25449,2.25458,2.2541,2.25433,48600000.0
2005-02-14 05:10:00,2.25419,2.25441,2.25412,2.25423,54000000.0
2005-02-14 05:11:00,2.25452,2.25463,2.2542,2.2542,36300000.0
2005-02-14 05:12:00,2.25408,2.25422,2.25371,2.25408,36700000.0
2005-02-14 05:13:00,2.25402,2.25428,2.25398,2.25409,31200000.0
2005-02-14 05:14:00,2.25388,2.25413,2.2537,2.25404,34000000.0
2005-02-14 05:15:00,2.25423,2.25423,2.25369,2.25392,50200001.0
2005-02-14 05:16:00,2.2539,2.25401,2.25328,2.2535,38800000.0
2005-02-14 05:17:00,2.25346,2.25403,2.25346,2.25373,48700000.0
2005-02-14 05:18:00,2.25369,2.25371,2.25334,2.25368,59500000.0
2005-02-14 05:19:00,2.25374,2.25388,2.25344,2.25385,51700000.0
2005-02-14 05:20:00,2.25359,2.25371,2.25335,2.25362,62100000.0
2005-02-14 05:21:00,2.25313,2.25344,2.25313,2.25343,30400000.0
2005-02-14 05:22:00,2.25366,2.25366,2.25333,2.25333,31100000.0
2005-02-14 05:23:00,2.25344,2.25405,2.25344,2.2539,34200000.0
2005-02-14 05:24:00,2.25382,2.25397,2.25357,2.25357,19600000.0
2005-02-14 05:25:00,2.25395,2.25395,2.25337,2.25337,16300000.0
2005-02-14 05:26:00,2.25335,2.25401,2.25335,2.25401,40200000.0
2005-02-14 05:27:00,2.25359,2.25387,2.25352,2.2538,44500000.0
2005-02-14 05:28:00,2.25368,2.25411,2.25368,2.25384,34500000.0
2005-02-14 05:29:00,2.25386,2.25416,2.25372,2.25416,20000000.0
2005-02-14 05:30:00,2.25368,2.25384,2.25343,2.25371,40100000.0
2005-02-14 05:31:00,2.25371,2.2542,2.25362,2.25393,35300000.0
2005-02-14 05:32:00,2.25394,2.25403,2.25376,2.25383,49100000.0
2005-02-14 05:33:00,2.25408,2.25408,2.25385,2.25393,28400000.0
2005-02-14 05:34:00,2.25386,2.25414,2.25374,2.25401,22500000.0
2005-02-14 05:35:00,2.25407,2.25433,2.25396,2.25404,35700000.0
2005-02-14 05:36:00,2.25416,2.25435,2.25412,2.25412,35600000.0
2005-02-14 05:37:00,2.25425,2.25442,2.25411,2.25426,26200000.0
2005-02-14 05:38:00,2.25444,2.25445,2.25408,2.25408,47900000.0
2005-02-14 05:39:00,2.25426,2.25444,2.25413,2.25427,34300000.0
2005-02-14 05:40:00,2.2541,2.25429,2.25389,2.25392,36500000.0
2005-02-14 05:41:00,2.25395,2.25431,2.2539,2.25397,26700000.0
2005-02-14 05:42:00,2.25412,2.25419,2.25352,2.25352,33600000.0
2005-02-14 05:43:00,2.254,2.25453,2.25391,2.25444,35700000.0
2005-02-14 05:44:00,2.2542,2.25452,2.25392,2.25409,41000000.0
2005-02-14 05:45:00,2.2539,2.25416,2.25371,2.25377,22000000.0
2005-02-14 05:46:00,2.25418,2.25431,2.254,2.25431,36200000.0
2005-02-14 05:47:00,2.25397,2.25438,2.25376,2.25418,53100000.0
2005-02-14 05:48:00,2.25425,2.25442,2.25393,2.25415,36400000.0
2005-02-14 05:49:00,2.25437,2.25439,2.25395,2.25418,35500000.0
2005-02-14 05:50:00,2.25424,2.2543,2.25401,2.25429,34000000.0
2005-02-14 05:51:00,2.2544,2.2547,2.2541,2.25466,50500000.0
2005-02-14 05:52:00,2.25455,2.25477,2.2545,2.25457,28100000.0
2005-02-14 05:53:00,2.25455,2.25471,2.2541,2.25444,34100000.0
2005-02-14 05:54:00,2.25414,2.25441,2.25413,2.25429,23300000.0
2005-02-14 05:55:00,2.25425,2.25478,2.25414,2.25478,51099999.0
2005-02-14 05:56:00,2.25446,2.25492,2.25446,2.25492,29900000.0
2005-02-14 05:57:00,2.25423,2.25496,2.25423,2.25469,34900000.0
2005-02-14 05:58:00,2.25442,2.2551,2.25442,2.25462,35100000.0
2005-02-14 05:59:00,2.25436,2.25507,2.25436,2.25507,20300000.0
2005-02-14 06:00:00,2.25449,2.25494,2.25439,2.25489,31800000.0
2005-02-14 06:01:00,2.25475,2.25528,2.25475,2.25508,45900000.0
2005-02-14 06:02:00,2.2551,2.25541,2.2549,2.25515,34400000.0
2005-02-14 06:03:00,2.25509,2.25528,2.25485,2.25494,57300000.0
2005-02-14 06:04:00,2.2549,2.25505,2.25414,2.25414,44200001.0
2005-02-14 06:05:00,2.25457,2.2547,2.25403,2.25453,28700000.0
2005-02-14 06:06:00,2.25469,2.25475,2.25426,2.25441,36900000.0
2005-02-14 06:07:00,2.25438,2.25459,2.25433,2.25438,35200000.0
2005-02-14 06:08:00,2.25448,2.25508,2.25438,2.25506,40500000.0
2005-02-14 06:09:00,2.25482,2.25502,2.25471,2.25484,20200000.0
2005-02-14 06:10:00,2.25494,2.25514,2.25476,2.25482,46200000.0
2005-02-14 06:11:00,2.2548,2.25503,2.25455,2.25503,24900000.0
2005-02-14 06:12:00,2.25486,2.255,2.2545,2.2545,32900000.0
2005-02-14 06:13:00,2.2547,2.2548,2.25442,2.2548,34600000.0
2005-02-14 06:14:00,2.25467,2.25478,2.25444,2.25444,31600000.0
2005-02-14 06:15:00,2.25464,2.25514,2.25464,2.25498,36500000.0
2005-02-14 06:16:00,2.25491,2.25523,2.25477,2.25517,46600000.0
2005-02-14 06:17:00,2.25478,2.25503,2.25468,2.25472,36000000.0
2005-02-14 06:18:00,2.25488,2.25517,2.25471,2.25511,29600000.0
2005-02-14 06:19:00,2.25504,2.25517,2.25478,2.25517,21000000.0
2005-02-14 06:20:00,2.25476,2.25528,2.25465,2.25528,47200000.0
2005-02-14 06:21:00,2.25522,2.25522,2.25447,2.25503,27200000.0
2005-02-14 06:22:00,2.25525,2.25553,2.25481,2.25553,42500000.0
2005-02-14 06:23:00,2.25542,2.25561,2.25522,2.25526,46300000.0
2005-02-14 06:24:00,2.25586,2.25592,2.25548,2.25561,50400000.0
2005-02-14 06:25:00,2.25553,2.2556,2.25518,2.25524,23100000.0
2005-02-14 06:26:00,2.25538,2.2556,2.25511,2.2555,56900000.0
2005-02-14 06:27:00,2.25559,2.25646,2.25548,2.25605,17900000.0
2005-02-14 06:28:00,2.25586,2.25606,2.25557,2.25586,54200000.0
2005-02-14 06:29:00,2.25584,2.25595,2.25565,2.25582,37200000.0
2005-02-14 06:30:00,2.25593,2.25649,2.25593,2.25625,31000000.0
2005-02-14 06:31:00,2.25601,2.25638,2.25588,2.25637,40300000.0
2005-02-14 06:32:00,2.25633,2.25686,2.25579,2.25628,25600000.0
2005-02-14 06:33:00,2.25604,2.25604,2.25521,2.25521,23600000.0
2005-02-14 06:34:00,2.25572,2.25579,2.25535,2.25537,27100000.0
2005-02-14 06:35:00,2.25517,2.25541,2.25507,2.25509,40500000.0
2005-02-14 06:36:00,2.25528,2.25541,2.25525,2.25528,24700000.0
2005-02-14 06:37:00,2.25499,2.25543,2.25493,2.25542,26200000.0
2005-02-14 06:38:00,2.25564,2.25584,2.25519,2.25553,53500000.0
2005-02-14 06:39:00,2.25541,2.25629,2.25532,2.25585,37300000.0
2005-02-14 06:40:00,2.25625,2.25626,2.25595,2.25626,29600000.0
2005-02-14 06:41:00,2.2557,2.25578,2.25544,2.2556,44600000.0
2005-02-14 06:42:00,2.25555,2.25597,2.25543,2.25597,44000000.0
2005-02-14 06:43:00,2.25613,2.25615,2.25563,2.25594,39700000.0
2005-02-14 06:44:00,2.25585,2.25592,2.25555,2.25557,36400000.0
2005-02-14 06:45:00,2.25537,2.25564,2.25537,2.25555,34100000.0
2005-02-14 06:46:00,2.25551,2.25558,2.2552,2.25536,40000000.0
2005-02-14 06:47:00,2.25514,2.25532,2.25491,2.25532,33200000.0
2005-02-14 06:48:00,2.25524,2.25536,2.255,2.25536,25000000.0
2005-02-14 06:49:00,2.25521,2.25543,2.25507,2.25527,33200000.0
2005-02-14 06:50:00,2.25542,2.25542,2.2549,2.25515,31700000.0
2005-02-14 06:51:00,2.25526,2.2555,2.25495,2.25513,19200000.0
2005-02-14 06:52:00,2.25516,2.25527,2.25476,2.25507,30400000.0
2005-02-14 06:53:00,2.25523,2.25525,2.25491,2.2551,37200000.0
2005-02-14 06:54:00,2.2553,2.25538,2.25488,2.25503,41500000.0
2005-02-14 06:55:00,2.25515,2.25553,2.25512,2.25528,43300000.0
2005-02-14 06:56:00,2.25527,2.25528,2.25499,2.25528,23800000.0
2005-02-14 06:57:00,2.25485,2.25558,2.25485,2.25523,53500000.0
2005-02-14 06:58:00,2.25539,2.25549,2.25489,2.25489,39500000.0
2005-02-14 06:59:00,2.25471,2.2554,2.25462,2.2554,53700000.0
2005-02-14 07:00:00,2.25557,2.25563,2.25496,2.25513,44700000.0
2005-02-14 07:01:00,2.25537,2.25558,2.25497,2.25526,43100000.0
2005-02-14 07:02:00,2.2552,2.25524,2.25502,2.25515,36100000.0
2005-02-14 07:03:00,2.25529,2.25538,2.25456,2.25491,27000000.0
2005-02-14 07:04:00,2.25508,2.25525,2.25483,2.25503,29800000.0
2005-02-14 07:05:00,2.25542,2.25542,2.25485,2.25485,30800000.0
2005-02-14 07:06:00,2.25487,2.25529,2.25478,2.25503,30800000.0
2005-02-14 07:07:00,2.2548,2.255,2.25446,2.25456,29400000.0
2005-02-14 07:08:00,2.25506,2.25521,2.25479,2.25511,43800000.0
2005-02-14 07:09:00,2.25505,2.25505,2.25487,2.25499,32200000.0
2005-02-14 07:10:00,2.25489,2.25489,2.25449,2.25463,28500000.0
2005-02-14 07:11:00,2.25461,2.25509,2.25461,2.25502,24400000.0
2005-02-14 07:12:00,2.25461,2.25498,2.25457,2.25489,34800000.0
2005-02-14 07:13:00,2.25507,2.25512,2.25453,2.25465,30200000.0
2005-02-14 07:14:00,2.25465,2.25484,2.25427,2.25427,35400000.0
2005-02-14 07:15:00,2.25448,2.25477,2.25421,2.25458,46000001.0
2005-02-14 07:16:00,2.25403,2.25473,2.25403,2.25454,21400000.0
2005-02-14 07:17:00,2.25431,2.2546,2.25415,2.25415,31300000.0
2005-02-14 07:18:00,2.25403,2.25454,2.25403,2.25432,58899999.0
2005-02-14 07:19:00,2.25434,2.25442,2.25416,2.25437,47699999.0
2005-02-14 07:20:00,2.25424,2.25424,2.25402,2.25418,38900000.0
2005-02-14 07:21:00,2.25446,2.25446,2.25406,2.25417,21500000.0
2005-02-14 07:22:00,2.25432,2.25453,2.25396,2.25453,46800000.0
2005-02-14 07:23:00,2.25431,2.25486,2.25431,2.2547,62700000.0
2005-02-14 07:24:00,2.25484,2.25484,2.2542,2.25431,36200000.0
2005-02-14 07:25:00,2.25401,2.25458,2.25401,2.25445,25000000.0
2005-02-14 07:26:00,2.25443,2.25447,2.25395,2.25447,17800000.0
2005-02-14 07:27:00,2.25452,2.25453,2.25403,2.25405,31700000.0
2005-02-14 07:28:00,2.25424,2.25444,2.25402,2.25419,36300000.0
2005-02-14 07:29:00,2.25418,2.25438,2.25381,2.25422,60600000.0
2005-02-14 07:30:00,2.25419,2.25448,2.254,2.25438,25800000.0
2005-02-14 07:31:00,2.25402,2.25423,2.25384,2.25409,26700000.0
2005-02-14 07:32:00,2.25427,2.25427,2.25374,2.25377,66000001.0
2005-02-14 07:33:00,2.25389,2.25401,2.25384,2.25391,22000000.0
2005-02-14 07:34:00,2.25398,2.25417,2.25367,2.25367,23400000.0
2005-02-14 07:35:00,2.25338,2.25381,2.25286,2.25366,34800000.0
2005-02-14 07:36:00,2.25385,2.25399,2.25354,2.25376,37900000.0
2005-02-14 07:37:00,2.25369,2.25376,2.25299,2.25331,45500000.0
2005-02-14 07:38:00,2.2529,2.25366,2.25288,2.25341,50300000.0
2005-02-14 07:39:00,2.25364,2.25372,2.2532,2.25351,29400000.0
2005-02-14 07:40:00,2.25357,2.25357,2.25296,2.25307,29400000.0
2005-02-14 07:41:00,2.253,2.25332,2.25293,2.25309,34200000.0
2005-02-14 07:42:00,2.25276,2.25296,2.25258,2.25273,30700000.0
2005-02-14 07:43:00,2.25277,2.25281,2.25245,2.25251,40900000.0
2005-02-14 07:44:00,2.25272,2.25275,2.25218,2.25238,61499999.0
2005-02-14 07:45:00,2.25233,2.25267,2.25233,2.25267,42000000.0
2005-02-14 07:46:00,2.25278,2.2528,2.25257,2.25275,48600000.0
2005-02-14 07:47:00,2.25266,2.25271,2.25234,2.25256,35400000.0
2005-02-14 07:48:00,2.25251,2.25262,2.25222,2.25257,46700000.0
2005-02-14 07:49:00,2.25264,2.25291,2.25244,2.25284,26400000.0
2005-02-14 07:50:00,2.25295,2.25295,2.25244,2.25261,22300000.0
2005-02-14 07:51:00,2.25258,2.25288,2.25242,2.25242,31100000.0
2005-02-14 07:52:00,2.25304,2.25319,2.25255,2.25299,27200000.0
2005-02-14 07:53:00,2.25317,2.25326,2.25271,2.25299,50700000.0
2005-02-14 07:54:00,2.25297,2.25365,2.25297,2.25351,22100000.0
2005-02-14 07:55:00,2.25339,2.25385,2.25325,2.25364,43700000.0
2005-02-14 07:56:00,2.25383,2.25395,2.25338,2.25381,65400000.0
2005-02-14 07:57:00,2.25377,2.25406,2.25339,2.25398,27200000.0
2005-02-14 07:58:00,2.25366,2.25401,2.25354,2.25355,32200000.0
2005-02-14 07:59:00,2.25353,2.25421,2.25338,2.25399,37100000.0
2005-02-14 08:00:00,2.25391,2.25426,2.25382,2.25398,38600000.0
2005-02-14 08:01:00,2.25381,2.25442,2.25367,2.25396,59600000.0
2005-02-14 08:02:00,2.25374,2.254,2.25371,2.25397,40700000.0
2005-02-14 08:03:00,2.25394,2.25408,2.25366,2.2539,29400000.0
2005-02-14 08:04:00,2.25397,2.25409,2.25382,2.25387,47499999.0
2005-02-14 08:05:00,2.25406,2.25445,2.2536,2.25427,36000000.0
2005-02-14 08:06:00,2.25435,2.25435,2.25366,2.25386,43900000.0
2005-02-14 08:07:00,2.25363,2.25383,2.2534,2.25356,15200000.0
2005-02-14 08:08:00,2.25349,2.25373,2.25313,2.25313,24800000.0
2005-02-14 08:09:00,2.25312,2.25374,2.25312,2.25374,30200000.0
2005-02-14 08:10:00,2.25348,2.25411,2.25347,2.25404,39100000.0
2005-02-14 08:11:00,2.25401,2.25412,2.25349,2.25392,38100000.0
2005-02-14 08:12:00,2.25386,2.25411,2.25373,2.25373,16400000.0
2005-02-14 08:13:00,2.25404,2.25404,2.25346,2.25346,37100000.0
2005-02-14 08:14:00,2.25387,2.25387,2.25294,2.2531,51800000.0
2005-02-14 08:15:00,2.25329,2.25329,2.25257,2.25321,40600000.0
2005-02-14 08:16:00,2.25312,2.2534,2.25292,2.25328,34100000.0
2005-02-14 08:17:00,2.25339,2.25348,2.253,2.25346,40800000.0
2005-02-14 08:18:00,2.25337,2.25358,2.25292,2.25318,30100000.0
2005-02-14 08:19:00,2.25311,2.25362,2.25296,2.25337,31000000.0
2005-02-14 08:20:00,2.25306,2.25396,2.25302,2.25389,21300000.0
2005-02-14 08:21:00,2.25343,2.25395,2.25343,2.2537,37400000.0
2005-02-14 08:22:00,2.2541,2.2541,2.25365,2.25386,21600000.0
2005-02-14 08:23:00,2.25402,2.25403,2.25364,2.2538,23800000.0
2005-02-14 08:24:00,2.25392,2.25403,2.25322,2.25356,37200000.0
2005-02-14 08:25:00,2.25373,2.25409,2.25355,2.25388,37100000.0
2005-02-14 08:26:00,2.25426,2.25432,2.25398,2.25425,45100000.0
2005-02-14 08:27:00,2.25436,2.25458,2.25407,2.25415,29900000.0
2005-02-14 08:28:00,2.2541,2.25469,2.25402,2.25426,43700000.0
2005-02-14 08:29:00,2.25418,2.25458,2.25418,2.25457,12800000.0
2005-02-14 08:30:00,2.25452,2.25487,2.25425,2.25448,32500000.0
2005-02-14 08:31:00,2.25478,2.25488,2.25443,2.25461,48600000.0
2005-02-14 08:32:00,2.25492,2.25517,2.25465,2.25488,33100000.0
2005-02-14 08:33:00,2.25492,2.25497,2.25454,2.25467,62600000.0
2005-02-14 08:34:00,2.25454,2.25468,2.25427,2.25434,53300000.0
2005-02-14 08:35:00,2.25462,2.25466,2.25382,2.25404,27400000.0
2005-02-14 08:36:00,2.2541,2.25439,2.25397,2.25402,65200000.0
2005-02-14 08:37:00,2.25397,2.2544,2.25397,2.25425,19200000.0
2005-02-14 08:38:00,2.25426,2.25437,2.254,2.25422,30400000.0
2005-02-14 08:39:00,2.25412,2.25445,2.25407,2.25432,20800000.0
2005-02-14 08:40:00,2.25435,2.25457,2.25399,2.25424,35200000.0
2005-02-14 08:41:00,2.25436,2.25458,2.25398,2.25417,31100000.0
2005-02-14 08:42:00,2.25414,2.25437,2.25398,2.25413,38000000.0
2005-02-14 08:43:00,2.254,2.25453,2.254,2.25445,43400000.0
2005-02-14 08:44:00,2.25421,2.25431,2.25392,2.25408,31300000.0
2005-02-14 08:45:00,2.25399,2.25423,2.25385,2.25408,32800000.0
2005-02-14 08:46:00,2.2536,2.25386,2.25328,2.25353,39700000.0
2005-02-14 08:47:00,2.25306,2.25342,2.25291,2.25298,39700000.0
2005-02-14 08:48:00,2.25319,2.25319,2.25238,2.25238,44000000.0
2005-02-14 08:49:00,2.25271,2.25275,2.25219,2.25219,28000000.0
2005-02-14 08:50:00,2.25293,2.25307,2.25236,2.25241,28900000.0
2005-02-14 08:51:00,2.25273,2.25298,2.25237,2.25268,23000000.0
2005-02-14 08:52:00,2.25305,2.25322,2.25226,2.2525,41500000.0
2005-02-14 08:53:00,2.25269,2.25347,2.25268,2.25314,40800000.0
2005-02-14 08:54:00,2.25323,2.25353,2.253,2.2535,44300000.0
2005-02-14 08:55:00,2.25351,2.25372,2.25307,2.2534,31400000.0
2005-02-14 08:56:00,2.25316,2.25345,2.25307,2.25322,25900000.0
2005-02-14 08:57:00,2.25347,2.25377,2.25322,2.2535,61800000.0
2005-02-14 08:58:00,2.25359,2.25383,2.25331,2.25375,39500000.0
2005-02-14 08:59:00,2.2536,2.25398,2.2535,2.25397,42000000.0
2005-02-14 09:00:00,2.25357,2.25366,2.25299,2.25312,27200000.0
2005-02-14 09:01:00,2.25361,2.25378,2.25317,2.25361,23100000.0
2005-02-14 09:02:00,2.25397,2.2542,2.25366,2.25404,25100000.0
2005-02-14 09:03:00,2.25415,2.25433,2.25386,2.25408,55300000.0
2005-02-14 09:04:00,2.25395,2.25422,2.25364,2.25401,32400000.0
2005-02-14 09:05:00,2.25394,2.25429,2.25381,2.25421,37700000.0
2005-02-14 09:06:00,2.25442,2.25455,2.25402,2.2542,45800000.0
2005-02-14 09:07:00,2.25414,2.25431,2.25391,2.25427,31500000.0
2005-02-14 09:08:00,2.25437,2.25437,2.25407,2.25428,18800000.0
2005-02-14 09:09:00,2.25428,2.2547,2.25417,2.25462,20700000.0
2005-02-14 09:10:00,2.25466,2.25476,2.25391,2.25409,52500000.0
2005-02-14 09:11:00,2.25414,2.25431,2.25373,2.25389,40900000.0
2005-02-14 09:12:00,2.25354,2.25427,2.25341,2.25405,33000000.0
2005-02-14 09:13:00,2.25445,2.25455,2.25388,2.25413,22800000.0
2005-02-14 09:14:00,2.25412,2.2542,2.25374,2.2539,50600000.0
2005-02-14 09:15:00,2.25418,2.25446,2.25392,2.25412,26700000.0
2005-02-14 09:16:00,2.25428,2.25432,2.25379,2.25384,24400000.0
2005-02-14 09:17:00,2.25371,2.2543,2.2536,2.25412,33900000.0
2005-02-14 09:18:00,2.25432,2.25455,2.25344,2.25349,31000000.0
2005-02-14 09:19:00,2.25363,2.25412,2.25363,2.25374,27500000.0
2005-02-14 09:20:00,2.25391,2.25403,2.25355,2.25355,24800000.0
2005-02-14 09:21:00,2.25386,2.2541,2.25366,2.25406,16900000.0
2005-02-14 09:22:00,2.25379,2.25414,2.25353,2.25401,58200000.0
2005-02-14 09:23:00,2.25383,2.25428,2.25371,2.25422,26800000.0
2005-02-14 09:24:00,2.25447,2.25459,2.25401,2.25431,37100000.0
2005-02-14 09:25:00,2.25434,2.25446,2.25391,2.25402,57300000.0
2005-02-14 09:26:00,2.25438,2.25443,2.25417,2.25417,35600000.0
2005-02-14 09:27:00,2.25428,2.25447,2.25407,2.25434,36700000.0
2005-02-14 09:28:00,2.25435,2.25498,2.2541,2.25434,30200000.0
2005-02-14 09:29:00,2.25424,2.25453,2.2541,2.25434,37000001.0
2005-02-14 09:30:00,2.25368,2.25413,2.25368,2.25382,28800000.0
2005-02-14 09:31:00,2.25386,2.25404,2.25363,2.25373,35300000.0
2005-02-14 09:32:00,2.2541,2.25419,2.25352,2.25381,38800000.0
2005-02-14 09:33:00,2.25404,2.25427,2.25377,2.25385,45700000.0
2005-02-14 09:34:00,2.25413,2.25417,2.25365,2.254,25400000.0
2005-02-14 09:35:00,2.25381,2.25444,2.25377,2.25444,16000000.0
2005-02-14 09:36:00,2.25469,2.25485,2.2541,2.25438,47600000.0
2005-02-14 09:37:00,2.25487,2.25487,2.25426,2.25426,42800000.0
2005-02-14 09:38:00,2.25454,2.25477,2.25426,2.25464,36100000.0
2005-02-14 09:39:00,2.25496,2.25516,2.25446,2.25493,32500000.0
2005-02-14 09:40:00,2.25497,2.25522,2.25483,2.25504,28500000.0
2005-02-14 09:41:00,2.25504,2.25549,2.25504,2.25549,36000000.0
2005-02-14 09:42:00,2.25517,2.25544,2.255,2.25539,26700000.0
2005-02-14 09:43:00,2.25518,2.2555,2.25499,2.25527,27800000.0
2005-02-14 09:44:00,2.25512,2.2556,2.25505,2.2553,32600000.0
2005-02-14 09:45:00,2.25519,2.2554,2.25471,2.25475,18300000.0
2005-02-14 09:46:00,2.25457,2.25495,2.25423,2.25442,63699999.0
2005-02-14 09:47:00,2.25418,2.25437,2.25364,2.25383,47600000.0
2005-02-14 09:48:00,2.25445,2.25468,2.25374,2.25374,49400000.0
2005-02-14 09:49:00,2.2536,2.25436,2.25341,2.25403,22300000.0
2005-02-14 09:50:00,2.25382,2.25402,2.25349,2.25354,37400000.0
2005-02-14 09:51:00,2.25407,2.25407,2.25329,2.25329,25100000.0
2005-02-14 09:52:00,2.25349,2.25349,2.25315,2.25329,36600000.0
2005-02-14 09:53:00,2.25341,2.25362,2.25304,2.25322,59900000.0
2005-02-14 09:54:00,2.25372,2.25377,2.25338,2.25373,30900000.0
2005-02-14 09:55:00,2.25375,2.25415,2.25357,2.25364,42600000.0
2005-02-14 09:56:00,2.25378,2.25397,2.25363,2.25387,31400000.0
2005-02-14 09:57:00,2.25394,2.25404,2.25364,2.25377,38400000.0
2005-02-14 09:58:00,2.25379,2.25391,2.25356,2.25362,38500000.0
2005-02-14 09:59:00,2.25404,2.25407,2.25343,2.2537,28300000.0
2005-02-14 10:00:00,2.25356,2.25386,2.25356,2.25356,35900001.0
2005-02-14 10:01:00,2.25422,2.25422,2.25334,2.25346,26400000.0
2005-02-14 10:02:00,2.25387,2.25387,2.25327,2.2534,28600000.0
2005-02-14 10:03:00,2.25376,2.25388,2.25322,2.2537,43100000.0
2005-02-14 10:04:00,2.25365,2.25385,2.25335,2.25376,38300000.0
2005-02-14 10:05:00,2.25415,2.25455,2.25384,2.25441,44800000.0
2005-02-14 10:06:00,2.25491,2.25515,2.25415,2.25415,38700000.0
2005-02-14 10:07:00,2.25449,2.25449,2.25395,2.25421,22800000.0
2005-02-14 10:08:00,2.25384,2.25402,2.25378,2.25396,39500000.0
2005-02-14 10:09:00,2.25393,2.25429,2.25368,2.25368,32600000.0
2005-02-14 10:10:00,2.2544,2.2544,2.25382,2.25405,24600000.0
2005-02-14 10:11:00,2.25367,2.25404,2.25367,2.25392,36700000.0
2005-02-14 10:12:00,2.25419,2.25419,2.2537,2.25386,27800000.0
2005-02-14 10:13:00,2.25407,2.25422,2.25386,2.25413,41900000.0
2005-02-14 10:14:00,2.25421,2.25431,2.25404,2.25419,40400000.0
2005-02-14 10:15:00,2.2542,2.25425,2.25379,2.25402,25600000.0
2005-02-14 10:16:00,2.25392,2.25397,2.25312,2.25355,32100000.0
2005-02-14 10:17:00,2.2536,2.25392,2.25326,2.25381,44200000.0
2005-02-14 10:18:00,2.25396,2.25427,2.25349,2.25371,40300000.0
2005-02-14 10:19:00,2.2534,2.25413,2.25334,2.25367,28700000.0
2005-02-14 10:20:00,2.25366,2.25383,2.25342,2.25362,45300000.0
2005-02-14 10:21:00,2.2533,2.2537,2.25314,2.25326,35400000.0
2005-02-14 10:22:00,2.25334,2.25351,2.25312,2.25334,34300000.0
2005-02-14 10:23:00,2.25329,2.25344,2.25295,2.25334,34600000.0
2005-02-14 10:24:00,2.25375,2.25388,2.25333,2.2535,40300000.0
2005-02-14 10:25:00,2.25357,2.25371,2.25219,2.25223,29900000.0
2005-02-14 10:26:00,2.25285,2.25313,2.2525,2.25287,17600000.0
2005-02-14 10:27:00,2.25282,2.25318,2.25261,2.25264,45700000.0
2005-02-14 10:28:00,2.2526,2.25293,2.25247,2.25291,36600000.0
2005-02-14 10:29:00,2.25322,2.25322,2.2525,2.25295,49100000.0
2005-02-14 10:30:00,2.25264,2.25283,2.25249,2.25276,51300000.0
2005-02-14 10:31:00,2.25265,2.25289,2.25248,2.25257,22400000.0
2005-02-14 10:32:00,2.25244,2.25267,2.25212,2.25241,31300000.0
2005-02-14 10:33:00,2.25227,2.2528,2.25209,2.25263,37500000.0
2005-02-14 10:34:00,2.25285,2.25328,2.25283,2.25322,47300000.0
2005-02-14 10:35:00,2.25342,2.25348,2.25277,2.25312,43400000.0
2005-02-14 10:36:00,2.25332,2.25336,2.25291,2.25336,55000000.0
2005-02-14 10:37:00,2.25347,2.25371,2.25308,2.25371,46600000.0
2005-02-14 10:38:00,2.25363,2.25394,2.25322,2.25342,36000000.0
2005-02-14 10:39:00,2.25375,2.25407,2.2537,2.25402,25600000.0
2005-02-14 10:40:00,2.25393,2.25402,2.25355,2.25368,79200000.0
2005-02-14 10:41:00,2.25352,2.25408,2.25327,2.25408,38900000.0
2005-02-14 10:42:00,2.25375,2.2544,2.25367,2.2544,11200000.0
2005-02-14 10:43:00,2.25436,2.25467,2.25408,2.25431,29200000.0
2005-02-14 10:44:00,2.25424,2.25455,2.25406,2.25418,40800000.0
2005-02-14 10:45:00,2.25449,2.2545,2.25391,2.25403,28500000.0
2005-02-14 10:46:00,2.25415,2.25415,2.25381,2.25381,38100000.0
2005-02-14 10:47:00,2.25369,2.25404,2.25357,2.25404,50200000.0
2005-02-14 10:48:00,2.25373,2.25394,2.25331,2.25378,32100000.0
2005-02-14 10:49:00,2.25403,2.25426,2.25379,2.25426,33200000.0
2005-02-14 10:50:00,2.25385,2.25428,2.25381,2.25426,60400000.0
2005-02-14 10:51:00,2.25416,2.25458,2.25406,2.25441,25500000.0
2005-02-14 10:52:00,2.25438,2.25464,2.25414,2.25442,27800000.0
2005-02-14 10:53:00,2.2543,2.25454,2.254,2.25429,23700000.0
2005-02-14 10:54:00,2.25455,2.25469,2.25372,2.25421,30100000.0
2005-02-14 10:55:00,2.25447,2.25454,2.25395,2.25452,42800000.0
2005-02-14 10:56:00,2.25427,2.25466,2.25416,2.25466,33600000.0
2005-02-14 10:57:00,2.25427,2.25477,2.25404,2.25446,60400000.0
2005-02-14 10:58:00,2.25409,2.25446,2.25376,2.25392,42900000.0
2005-02-14 10:59:00,2.25404,2.25427,2.25376,2.25381,64900000.0
2005-02-14 11:00:00,2.25376,2.25432,2.25341,2.25432,34900000.0
2005-02-14 11:01:00,2.25417,2.25432,2.25352,2.25352,25800000.0
2005-02-14 11:02:00,2.25392,2.25398,2.25347,2.25398,43400000.0
2005-02-14 11:03:00,2.25397,2.25397,2.25324,2.25346,38500000.0
2005-02-14 11:04:00,2.25364,2.25366,2.25289,2.25289,18700000.0
2005-02-14 11:05:00,2.2527,2.25308,2.25262,2.25277,45400000.0
2005-02-14 11:06:00,2.2533,2.25357,2.25301,2.25337,46500000.0
2005-02-14 11:07:00,2.25338,2.25386,2.25315,2.2535,23200000.0
2005-02-14 11:08:00,2.25315,2.25355,2.253,2.25332,23100000.0
2005-02-14 11:09:00,2.25322,2.25355,2.253,2.253,32300000.0
2005-02-14 11:10:00,2.2533,2.2535,2.25305,2.25327,31200000.0
2005-02-14 11:11:00,2.25327,2.25366,2.25324,2.25342,41300000.0
2005-02-14 11:12:00,2.25388,2.25388,2.25331,2.25343,22300000.0
2005-02-14 11:13:00,2.25333,2.25355,2.25313,2.25335,35800000.0
2005-02-14 11:14:00,2.25356,2.25364,2.25319,2.25329,71400000.0
2005-02-14 11:15:00,2.25325,2.2536,2.25284,2.2536,28500000.0
2005-02-14 11:16:00,2.25344,2.25391,2.25336,2.25391,29400000.0
2005-02-14 11:17:00,2.254,2.25407,2.25335,2.25353,24200000.0
2005-02-14 11:18:00,2.25374,2.25453,2.25348,2.25381,30700000.0
2005-02-14 11:19:00,2.25329,2.25398,2.25321,2.25334,35500000.0
2005-02-14 11:20:00,2.25347,2.25347,2.25279,2.25332,47800000.0
2005-02-14 11:21:00,2.25307,2.25322,2.25266,2.25288,23100000.0
2005-02-14 11:22:00,2.25248,2.25355,2.25241,2.25301,24200000.0
2005-02-14 11:23:00,2.25305,2.25312,2.25266,2.25305,58300000.0
2005-02-14 11:24:00,2.25347,2.25356,2.25308,2.25343,22500000.0
2005-02-14 11:25:00,2.2535,2.25363,2.25292,2.25313,57600000.0
2005-02-14 11:26:00,2.2533,2.25369,2.253,2.25332,29900000.0
2005-02-14 11:27:00,2.25326,2.25349,2.25312,2.25314,32400000.0
2005-02-14 11:28:00,2.25315,2.25333,2.25297,2.25325,43400000.0
2005-02-14 11:29:00,2.25314,2.25336,2.25291,2.25315,34500000.0
2005-02-14 11:30:00,2.25267,2.25433,2.2526,2.25295,33000000.0
2005-02-14 11:31:00,2.25268,2.25308,2.25237,2.25297,35600000.0
2005-02-14 11:32:00,2.25327,2.25335,2.25266,2.25277,38100000.0
2005-02-14 11:33:00,2.25278,2.25296,2.25264,2.2529,23100000.0
2005-02-14 11:34:00,2.25292,2.25302,2.25259,2.25273,61300000.0
2005-02-14 11:35:00,2.25246,2.25285,2.25214,2.25251,34200000.0
2005-02-14 11:36:00,2.25287,2.25306,2.25225,2.25237,48700000.0
2005-02-14 11:37:00,2.25231,2.25231,2.25179,2.25226,29000000.0
2005-02-14 11:38:00,2.25213,2.25256,2.25213,2.25241,42700000.0
2005-02-14 11:39:00,2.25256,2.25272,2.2522,2.25258,31800000.0
2005-02-14 11:40:00,2.25278,2.25312,2.2524,2.25259,46400000.0
2005-02-14 11:41:00,2.25269,2.25285,2.25255,2.2528,27500000.0
2005-02-14 11:42:00,2.2527,2.25303,2.25243,2.25303,45300000.0
2005-02-14 11:43:00,2.25312,2.25342,2.25311,2.25319,29400000.0
2005-02-14 11:44:00,2.25299,2.25335,2.25287,2.25335,57900000.0
2005-02-14 11:45:00,2.25364,2.25379,2.25346,2.25368,41900000.0
2005-02-14 11:46:00,2.25399,2.25401,2.2537,2.25382,41200000.0
2005-02-14 11:47:00,2.25424,2.25424,2.25381,2.25389,26800000.0
2005-02-14 11:48:00,2.25385,2.25467,2.25385,2.25462,30600000.0
2005-02-14 11:49:00,2.25455,2.25489,2.25436,2.2548,27800000.0
2005-02-14 11:50:00,2.25471,2.25551,2.25471,2.25523,41300000.0
2005-02-14 11:51:00,2.25515,2.25515,2.25465,2.2547,39900000.0
2005-02-14 11:52:00,2.25512,2.25579,2.25512,2.25579,31900000.0
2005-02-14 11:53:00,2.25586,2.25619,2.25564,2.25573,23600000.0
2005-02-14 11:54:00,2.25554,2.25562,2.25541,2.25551,28600000.0
2005-02-14 11:55:00,2.25534,2.25576,2.25534,2.25547,56200000.0
2005-02-14 11:56:00,2.25528,2.25559,2.25512,2.25512,48400000.0
2005-02-14 11:57:00,2.25509,2.25545,2.25493,2.25541,38600000.0
2005-02-14 11:58:00,2.25545,2.25545,2.25495,2.25521,41700000.0
2005-02-14 11:59:00,2.25558,2.256,2.25542,2.25555,36100000.0
2005-02-14 12:00:00,2.25618,2.25662,2.25605,2.25662,40999999.0
2005-02-14 12:01:00,2.25672,2.2572,2.25668,2.2572,47600000.0
2005-02-14 12:02:00,2.25715,2.25748,2.25705,2.25727,40600000.0
2005-02-14 12:03:00,2.25739,2.25752,2.25677,2.25683,37600000.0
2005-02-14 12:04:00,2.25691,2.25722,2.25665,2.25722,44900000.0
2005-02-14 12:05:00,2.25737,2.25755,2.25698,2.25698,37000000.0
2005-02-14 12:06:00,2.25738,2.25738,2.25704,2.25728,25600000.0
2005-02-14 12:07:00,2.2569,2.2571,2.25672,2.25697,47600000.0
2005-02-14 12:08:00,2.25702,2.25727,2.25693,2.25703,26600000.0
2005-02-14 12:09:00,2.25714,2.25718,2.25664,2.2568,29300000.0
2005-02-14 12:10:00,2.25693,2.25693,2.25668,2.25674,44500000.0
2005-02-14 12:11:00,2.25661,2.25699,2.25644,2.25699,22300000.0
2005-02-14 12:12:00,2.25704,2.25729,2.25696,2.25707,44900000.0
2005-02-14 12:13:00,2.2572,2.25731,2.25695,2.25708,40700000.0
2005-02-14 12:14:00,2.25703,2.25723,2.25692,2.25715,35600000.0
2005-02-14 12:15:00,2.25713,2.25733,2.25696,2.25709,31800000.0
2005-02-14 12:16:00,2.25717,2.25728,2.25688,2.25698,46600000.0
2005-02-14 12:17:00,2.25701,2.2574,2.25693,2.2572,35800000.0
2005-02-14 12:18:00,2.25711,2.25728,2.25686,2.25694,53200000.0
2005-02-14 12:19:00,2.25676,2.25706,2.25676,2.25692,36500000.0
2005-02-14 12:20:00,2.25695,2.25705,2.25683,2.25691,25200000.0
2005-02-14 12:21:00,2.2569,2.25728,2.2569,2.25704,34800000.0
2005-02-14 12:22:00,2.25711,2.25726,2.25688,2.25711,29300000.0
2005-02-14 12:23:00,2.25716,2.25788,2.25695,2.2577,59400000.0
2005-02-14 12:24:00,2.25772,2.25772,2.25728,2.25732,43800000.0
2005-02-14 12:25:00,2.25751,2.25765,2.25712,2.25712,34700000.0
2005-02-14 12:26:00,2.25694,2.25738,2.2569,2.25721,42100000.0
2005-02-14 12:27:00,2.25741,2.25746,2.25693,2.25713,44400000.0
2005-02-14 12:28:00,2.25709,2.25725,2.25697,2.25725,37899999.0
2005-02-14 12:29:00,2.2571,2.2574,2.25694,2.25715,49200000.0
2005-02-14 12:30:00,2.2574,2.25745,2.25707,2.2574,48300000.0
2005-02-14 12:31:00,2.25768,2.25802,2.2576,2.25793,23600000.0
2005-02-14 12:32:00,2.25802,2.25818,2.25787,2.25812,32000000.0
2005-02-14 12:33:00,2.25822,2.25836,2.25796,2.25819,18800000.0
2005-02-14 12:34:00,2.25832,2.25867,2.25795,2.25809,36700000.0
2005-02-14 12:35:00,2.25813,2.25846,2.25785,2.25846,30700000.0
2005-02-14 12:36:00,2.25862,2.25915,2.25854,2.25891,20800000.0
2005-02-14 12:37:00,2.25888,2.25891,2.25824,2.2584,31000000.0
2005-02-14 12:38:00,2.25837,2.25892,2.25833,2.25892,37100000.0
2005-02-14 12:39:00,2.25896,2.25902,2.25875,2.25895,47400000.0
2005-02-14 12:40:00,2.25863,2.25906,2.25861,2.25893,55699999.0
2005-02-14 12:41:00,2.2586,2.25887,2.25834,2.25881,28600000.0
2005-02-14 12:42:00,2.25854,2.25893,2.25826,2.25826,50700000.0
2005-02-14 12:43:00,2.25833,2.25866,2.25827,2.2585,48200000.0
2005-02-14 12:44:00,2.25843,2.25878,2.25836,2.25859,23800000.0
2005-02-14 12:45:00,2.25853,2.25878,2.25834,2.25878,32600000.0
2005-02-14 12:46:00,2.25841,2.25877,2.25839,2.25875,36300000.0
2005-02-14 12:47:00,2.25878,2.2589,2.25862,2.25881,28700000.0
2005-02-14 12:48:00,2.25881,2.25884,2.25823,2.25835,33700000.0
2005-02-14 12:49:00,2.25877,2.25877,2.25826,2.25841,29200000.0
2005-02-14 12:50:00,2.25838,2.25838,2.25803,2.25803,49000000.0
2005-02-14 12:51:00,2.25808,2.25836,2.25808,2.25819,32700000.0
2005-02-14 12:52:00,2.25804,2.25835,2.25785,2.25831,30600000.0
2005-02-14 12:53:00,2.25832,2.25832,2.25776,2.25809,36700000.0
2005-02-14 12:54:00,2.25783,2.25802,2.25783,2.25802,31300000.0
2005-02-14 12:55:00,2.25808,2.25816,2.25784,2.25805,30200000.0
2005-02-14 12:56:00,2.25817,2.2585,2.2577,2.2577,53600000.0
2005-02-14 12:57:00,2.258,2.25813,2.25774,2.25796,59800000.0
2005-02-14 12:58:00,2.25815,2.2583,2.25799,2.25822,36500000.0
2005-02-14 12:59:00,2.25807,2.2583,2.25805,2.2582,45300000.0
2005-02-14 13:00:00,2.25831,2.25831,2.25789,2.25789,55500000.0
2005-02-14 13:01:00,2.25808,2.25829,2.25795,2.25798,24300000.0
2005-02-14 13:02:00,2.25802,2.25822,2.25785,2.25787,44200000.0
2005-02-14 13:03:00,2.25802,2.25823,2.25785,2.25785,20000000.0
2005-02-14 13:04:00,2.25783,2.25821,2.25769,2.2582,43500000.0
2005-02-14 13:05:00,2.25829,2.25861,2.25812,2.25855,21200000.0
2005-02-14 13:06:00,2.25862,2.25872,2.25832,2.25847,40500000.0
2005-02-14 13:07:00,2.25862,2.25863,2.25802,2.25831,38600000.0
2005-02-14 13:08:00,2.25843,2.25885,2.25838,2.25838,28800000.0
2005-02-14 13:09:00,2.25813,2.25875,2.25798,2.25875,18900000.0
2005-02-14 13:10:00,2.25837,2.25901,2.25826,2.25876,26200000.0
2005-02-14 13:11:00,2.25904,2.25914,2.25877,2.25877,45100000.0
2005-02-14 13:12:00,2.25896,2.25936,2.25886,2.25917,33300000.0
2005-02-14 13:13:00,2.25904,2.25932,2.25897,2.25917,42300000.0
2005-02-14 13:14:00,2.25931,2.25994,2.25924,2.25988,53900000.0
2005-02-14 13:15:00,2.25992,2.26025,2.25949,2.26025,43100000.0
2005-02-14 13:16:00,2.2603,2.2603,2.25989,2.25993,43900000.0
2005-02-14 13:17:00,2.25964,2.26015,2.25953,2.25976,31400000.0
2005-02-14 13:18:00,2.25952,2.25974,2.2594,2.2594,85499998.0
2005-02-14 13:19:00,2.25965,2.25992,2.25947,2.25992,19600000.0
2005-02-14 13:20:00,2.25953,2.26007,2.2595,2.25974,34900000.0
2005-02-14 13:21:00,2.2599,2.25995,2.25944,2.25975,42900000.0
2005-02-14 13:22:00,2.25989,2.25992,2.2596,2.2596,40000000.0
2005-02-14 13:23:00,2.25957,2.25983,2.25954,2.25978,33200000.0
2005-02-14 13:24:00,2.2597,2.25985,2.25947,2.25959,24300000.0
2005-02-14 13:25:00,2.2598,2.25992,2.25961,2.25977,56200000.0
2005-02-14 13:26:00,2.26022,2.26024,2.2598,2.25992,24600000.0
2005-02-14 13:27:00,2.25981,2.26,2.25957,2.25987,32000000.0
2005-02-14 13:28:00,2.25979,2.26024,2.25962,2.26018,21400000.0
2005-02-14 13:29:00,2.26023,2.26046,2.26016,2.26033,29800000.0
2005-02-14 13:30:00,2.26034,2.26043,2.26004,2.26007,57400000.0
2005-02-14 13:31:00,2.25992,2.26057,2.25992,2.26041,34800000.0
2005-02-14 13:32:00,2.26034,2.26049,2.25988,2.25988,37200000.0
2005-02-14 13:33:00,2.25994,2.26008,2.25941,2.25941,36100000.0
2005-02-14 13:34:00,2.25964,2.25991,2.25931,2.25953,45700000.0
2005-02-14 13:35:00,2.25967,2.25967,2.25887,2.25905,46000000.0
2005-02-14 13:36:00,2.25861,2.25914,2.25858,2.25908,30600000.0
2005-02-14 13:37:00,2.25905,2.25909,2.25853,2.2589,56100000.0
2005-02-14 13:38:00,2.25934,2.25934,2.25895,2.25903,32700000.0
2005-02-14 13:39:00,2.25935,2.25935,2.25863,2.25871,41200000.0
2005-02-14 13:40:00,2.25908,2.25908,2.25853,2.25871,25300000.0
2005-02-14 13:41:00,2.25842,2.25861,2.25824,2.25824,20900000.0
2005-02-14 13:42:00,2.25849,2.25859,2.25822,2.25857,33000000.0
2005-02-14 13:43:00,2.25859,2.25899,2.25827,2.25827,41900000.0
2005-02-14 13:44:00,2.25821,2.25842,2.25798,2.25827,34300000.0
2005-02-14 13:45:00,2.25807,2.25848,2.25801,2.25839,34400000.0
2005-02-14 13:46:00,2.25827,2.25855,2.25811,2.25855,46100000.0
2005-02-14 13:47:00,2.25856,2.25889,2.25856,2.25864,38500000.0
2005-02-14 13:48:00,2.25879,2.2589,2.2586,2.25884,41100000.0
2005-02-14 13:49:00,2.25863,2.25885,2.25847,2.25863,50100000.0
2005-02-14 13:50:00,2.25875,2.25898,2.25843,2.25863,26700000.0
2005-02-14 13:51:00,2.25868,2.2588,2.25858,2.25863,28000000.0
2005-02-14 13:52:00,2.25881,2.25922,2.25876,2.25907,41200000.0
2005-02-14 13:53:00,2.25885,2.25914,2.25855,2.25909,39900000.0
2005-02-14 13:54:00,2.2593,2.25945,2.25897,2.25911,34400000.0
2005-02-14 13:55:00,2.25935,2.25988,2.25935,2.25971,20800000.0
2005-02-14 13:56:00,2.25978,2.26012,2.25974,2.26008,22600000.0
2005-02-14 13:57:00,2.25978,2.26029,2.25978,2.26002,47100000.0
2005-02-14 13:58:00,2.26031,2.26068,2.26008,2.26068,34800000.0
2005-02-14 13:59:00,2.26046,2.26067,2.26046,2.26046,24900000.0
2005-02-14 14:00:00,2.26027,2.26055,2.26003,2.26052,51299999.0
2005-02-14 14:01:00,2.26043,2.26092,2.26036,2.26092,31500000.0
2005-02-14 14:02:00,2.26086,2.26088,2.26047,2.2607,26800000.0
2005-02-14 14:03:00,2.26087,2.26125,2.26082,2.26122,49900000.0
2005-02-14 14:04:00,2.26133,2.26142,2.26092,2.2614,26400000.0
2005-02-14 14:05:00,2.26155,2.26178,2.26145,2.26159,37900000.0
2005-02-14 14:06:00,2.26196,2.26214,2.2611,2.2611,31100000.0
2005-02-14 14:07:00,2.26112,2.26138,2.26096,2.2611,37100000.0
2005-02-14 14:08:00,2.26118,2.26163,2.26106,2.26143,37100000.0
2005-02-14 14:09:00,2.26157,2.26175,2.26124,2.26155,28700000.0
2005-02-14 14:10:00,2.26141,2.26188,2.26121,2.26157,41100000.0
2005-02-14 14:11:00,2.26173,2.2618,2.26141,2.2616,38300000.0
2005-02-14 14:12:00,2.26212,2.26215,2.26176,2.26215,67399999.0
2005-02-14 14:13:00,2.26237,2.26243,2.26195,2.26205,37300000.0
2005-02-14 14:14:00,2.26202,2.26244,2.26202,2.26237,30200000.0
2005-02-14 14:15:00,2.26237,2.26246,2.26215,2.26241,31900000.0
2005-02-14 14:16:00,2.26225,2.26237,2.26207,2.26227,23800000.0
2005-02-14 14:17:00,2.26214,2.26238,2.26201,2.2621,24500000.0
2005-02-14 14:18:00,2.26197,2.26218,2.26196,2.26202,44700000.0
2005-02-14 14:19:00,2.26212,2.2624,2.26158,2.26182,62700000.0
2005-02-14 14:20:00,2.2619,2.26216,2.2619,2.2621,38500000.0
2005-02-14 14:21:00,2.26201,2.26231,2.26162,2.26177,38300000.0
2005-02-14 14:22:00,2.26168,2.2619,2.2615,2.26172,35700000.0
2005-02-14 14:23:00,2.26126,2.26155,2.26116,2.26139,41300000.0
2005-02-14 14:24:00,2.26127,2.2615,2.26112,2.26139,36400000.0
2005-02-14 14:25:00,2.2614,2.26172,2.26128,2.26148,23300000.0
2005-02-14 14:26:00,2.26148,2.26163,2.26129,2.26129,48800000.0
2005-02-14 14:27:00,2.26151,2.26185,2.26151,2.26185,37400000.0
2005-02-14 14:28:00,2.26166,2.26186,2.26159,2.26159,45000000.0
2005-02-14 14:29:00,2.26157,2.26157,2.2611,2.2611,21900000.0
2005-02-14 14:30:00,2.26124,2.26149,2.26123,2.26149,36400000.0
2005-02-14 14:31:00,2.26137,2.26147,2.26109,2.2614,45500000.0
2005-02-14 14:32:00,2.26109,2.26139,2.26099,2.26129,40800000.0
2005-02-14 14:33:00,2.26138,2.26163,2.26117,2.2613,43000000.0
2005-02-14 14:34:00,2.26087,2.26119,2.26087,2.26114,45500000.0
2005-02-14 14:35:00,2.26082,2.2609,2.26062,2.26068,34600000.0
2005-02-14 14:36:00,2.26074,2.26086,2.26045,2.26076,29200000.0
2005-02-14 14:37:00,2.26066,2.26089,2.26058,2.26067,38000000.0
2005-02-14 14:38:00,2.26074,2.26086,2.26033,2.26035,32600000.0
2005-02-14 14:39:00,2.26027,2.26054,2.26011,2.26013,30800000.0
2005-02-14 14:40:00,2.26026,2.26083,2.26022,2.26055,43600000.0
2005-02-14 14:41:00,2.26048,2.26059,2.2602,2.26035,37300000.0
2005-02-14 14:42:00,2.26038,2.26063,2.26027,2.26062,33100000.0
2005-02-14 14:43:00,2.26055,2.26102,2.26055,2.26102,41500000.0
2005-02-14 14:44:00,2.26066,2.26111,2.26066,2.26111,25800000.0
2005-02-14 14:45:00,2.26106,2.26117,2.26077,2.261,38100000.0
2005-02-14 14:46:00,2.26088,2.26104,2.26077,2.26077,18900000.0
2005-02-14 14:47:00,2.26085,2.26127,2.26069,2.26069,44099999.0
2005-02-14 14:48:00,2.26062,2.2608,2.26051,2.2607,25700000.0
2005-02-14 14:49:00,2.26071,2.26101,2.26063,2.26101,38600000.0
2005-02-14 14:50:00,2.26081,2.26086,2.26067,2.26086,55100000.0
2005-02-14 14:51:00,2.26068,2.26083,2.26038,2.26051,36300000.0
2005-02-14 14:52:00,2.26072,2.261,2.26064,2.26081,34800000.0
2005-02-14 14:53:00,2.26089,2.26101,2.26041,2.26065,48500000.0
2005-02-14 14:54:00,2.26029,2.26073,2.26029,2.2606,46800000.0
2005-02-14 14:55:00,2.26057,2.26079,2.26044,2.26062,41300000.0
2005-02-14 14:56:00,2.26046,2.26087,2.26041,2.2605,26500000.0
2005-02-14 14:57:00,2.26037,2.26088,2.26037,2.26071,61000000.0
2005-02-14 14:58:00,2.26064,2.26121,2.26057,2.26072,23800000.0
2005-02-14 14:59:00,2.26041,2.26084,2.26037,2.26076,29000000.0
2005-02-14 15:00:00,2.26023,2.26038,2.25974,2.25974,36400000.0
2005-02-14 15:01:00,2.25953,2.26006,2.25953,2.25978,24300000.0
2005-02-14 15:02:00,2.26002,2.26009,2.25949,2.25962,15700000.0
2005-02-14 15:03:00,2.25969,2.25995,2.25951,2.25995,33200000.0
2005-02-14 15:04:00,2.25988,2.26007,2.25952,2.25987,50800000.0
2005-02-14 15:05:00,2.25998,2.26033,2.25981,2.25985,50900000.0
2005-02-14 15:06:00,2.25991,2.26023,2.25991,2.26017,27500000.0
2005-02-14 15:07:00,2.26014,2.2604,2.26008,2.26033,21400000.0
2005-02-14 15:08:00,2.26028,2.2606,2.26024,2.26045,24200000.0
2005-02-14 15:09:00,2.26075,2.26089,2.26042,2.26052,29300000.0
2005-02-14 15:10:00,2.26066,2.2609,2.26055,2.26076,25300000.0
2005-02-14 15:11:00,2.26053,2.26079,2.26041,2.26052,60900000.0
2005-02-14 15:12:00,2.26056,2.26126,2.26056,2.26115,34100000.0
2005-02-14 15:13:00,2.26122,2.26129,2.2608,2.26101,23400000.0
2005-02-14 15:14:00,2.26144,2.26144,2.2608,2.26098,19900000.0
2005-02-14 15:15:00,2.26118,2.26127,2.26102,2.26115,22600000.0
2005-02-14 15:16:00,2.2613,2.26139,2.26113,2.26113,33500000.0
2005-02-14 15:17:00,2.2612,2.26131,2.26095,2.26131,51800000.0
2005-02-14 15:18:00,2.26134,2.26138,2.26115,2.26134,42100000.0
2005-02-14 15:19:00,2.26136,2.2617,2.26132,2.26141,34500000.0
2005-02-14 15:20:00,2.26151,2.26167,2.26117,2.26124,23000000.0
2005-02-14 15:21:00,2.26121,2.26187,2.26108,2.26184,32100000.0
2005-02-14 15:22:00,2.2618,2.26218,2.26162,2.26198,40300000.0
2005-02-14 15:23:00,2.26204,2.26242,2.26194,2.26222,39200000.0
2005-02-14 15:24:00,2.2623,2.26243,2.26229,2.26243,33200000.0
2005-02-14 15:25:00,2.26213,2.26238,2.26207,2.26228,44400000.0
2005-02-14 15:26:00,2.26234,2.26255,2.26229,2.26245,54500000.0
2005-02-14 15:27:00,2.26261,2.26326,2.26258,2.26322,28200000.0
2005-02-14 15:28:00,2.26285,2.26298,2.26254,2.26284,42600000.0
2005-02-14 15:29:00,2.2627,2.26312,2.26263,2.26308,39600000.0
2005-02-14 15:30:00,2.26292,2.26336,2.26292,2.26327,33800000.0
2005-02-14 15:31:00,2.26314,2.26314,2.26277,2.26308,28900000.0
2005-02-14 15:32:00,2.26314,2.26321,2.26279,2.26299,61700000.0
2005-02-14 15:33:00,2.26324,2.26324,2.26239,2.26241,23100000.0
2005-02-14 15:34:00,2.26254,2.26254,2.26198,2.26239,31500000.0
2005-02-14 15:35:00,2.26221,2.26274,2.26211,2.26216,37300000.0
2005-02-14 15:36:00,2.26217,2.26235,2.26183,2.26183,71100000.0
2005-02-14 15:37:00,2.26191,2.26237,2.2618,2.26225,32600000.0
2005-02-14 15:38:00,2.26239,2.26252,2.26202,2.26213,48900000.0
2005-02-14 15:39:00,2.26238,2.26261,2.2621,2.26238,42200000.0
2005-02-14 15:40:00,2.26261,2.26261,2.26194,2.26194,33900000.0
2005-02-14 15:41:00,2.26222,2.26233,2.26175,2.26185,54700000.0
2005-02-14 15:42:00,2.26194,2.26204,2.26158,2.2616,25000000.0
2005-02-14 15:43:00,2.26165,2.26182,2.26148,2.26148,29700000.0
2005-02-14 15:44:00,2.26134,2.26159,2.26131,2.26142,56000000.0
2005-02-14 15:45:00,2.26141,2.26167,2.26116,2.26116,51400000.0
2005-02-14 15:46:00,2.26118,2.26181,2.26118,2.26151,22000000.0
2005-02-14 15:47:00,2.26109,2.26158,2.26109,2.26146,40700000.0
2005-02-14 15:48:00,2.26147,2.26152,2.26132,2.26138,48900000.0
2005-02-14 15:49:00,2.26133,2.26199,2.26127,2.26181,49100000.0
2005-02-14 15:50:00,2.26177,2.2621,2.26175,2.26209,42800000.0
2005-02-14 15:51:00,2.26179,2.26201,2.26135,2.26201,41500000.0
2005-02-14 15:52:00,2.26225,2.26236,2.26169,2.2623,26300000.0
2005-02-14 15:53:00,2.26226,2.26226,2.26177,2.26191,32000000.0
2005-02-14 15:54:00,2.26189,2.2619,2.26134,2.26134,28300000.0
2005-02-14 15:55:00,2.26129,2.26191,2.26126,2.26182,31400000.0
2005-02-14 15:56:00,2.2618,2.26216,2.26158,2.26203,29100000.0
2005-02-14 15:57:00,2.26179,2.26207,2.26156,2.26156,33600000.0
2005-02-14 15:58:00,2.26159,2.26162,2.26108,2.26108,21300000.0
2005-02-14 15:59:00,2.26137,2.26168,2.26125,2.2614,18700000.0
2005-02-14 16:00:00,2.26156,2.2617,2.26104,2.26104,14600000.0
2005-02-14 16:01:00,2.26169,2.26204,2.26163,2.26193,38400000.0
2005-02-14 16:02:00,2.26193,2.26213,2.26173,2.26213,44700000.0
2005-02-14 16:03:00,2.26198,2.26233,2.26191,2.26217,33900000.0
2005-02-14 16:04:00,2.26209,2.26228,2.26186,2.26187,31400000.0
2005-02-14 16:05:00,2.26199,2.2621,2.26182,2.26202,46600000.0
2005-02-14 16:06:00,2.26167,2.26184,2.26129,2.26155,17800000.0
2005-02-14 16:07:00,2.2616,2.2616,2.26123,2.26129,43900000.0
2005-02-14 16:08:00,2.26115,2.26115,2.26081,2.26092,22700000.0
2005-02-14 16:09:00,2.26137,2.26194,2.26111,2.26194,63500000.0
2005-02-14 16:10:00,2.26196,2.26252,2.26189,2.26252,23000000.0
2005-02-14 16:11:00,2.26266,2.26281,2.26266,2.2628,15400000.0
2005-02-14 16:12:00,2.26259,2.26331,2.26259,2.26317,49600000.0
2005-02-14 16:13:00,2.26307,2.26322,2.26288,2.26315,40800000.0
2005-02-14 16:14:00,2.26309,2.26333,2.26309,2.26315,69100000.0
2005-02-14 16:15:00,2.26311,2.26325,2.26289,2.26317,42200000.0
2005-02-14 16:16:00,2.26339,2.2634,2.26289,2.26294,27800000.0
2005-02-14 16:17:00,2.26278,2.26297,2.26262,2.26292,30400000.0
2005-02-14 16:18:00,2.26301,2.26321,2.2629,2.26309,52500000.0
2005-02-14 16:19:00,2.26315,2.26348,2.26315,2.26343,38300000.0
2005-02-14 16:20:00,2.26358,2.26388,2.26335,2.26379,27600000.0
2005-02-14 16:21:00,2.26368,2.26378,2.26344,2.26347,55900000.0
2005-02-14 16:22:00,2.26337,2.26356,2.26319,2.26333,38800000.0
2005-02-14 16:23:00,2.2631,2.2639,2.2631,2.26382,44300000.0
2005-02-14 16:24:00,2.26377,2.2638,2.2633,2.26333,37400000.0
2005-02-14 16:25:00,2.26366,2.26366,2.26327,2.26357,22500000.0
2005-02-14 16:26:00,2.26368,2.26378,2.26341,2.26377,42200000.0
2005-02-14 16:27:00,2.26388,2.264,2.26359,2.26366,16800000.0
2005-02-14 16:28:00,2.26389,2.26389,2.26325,2.26358,33300000.0
2005-02-14 16:29:00,2.26333,2.26344,2.26331,2.26338,34300000.0
2005-02-14 16:30:00,2.26331,2.26378,2.26331,2.26363,25000000.0
2005-02-14 16:31:00,2.26349,2.26372,2.26333,2.26351,32700000.0
2005-02-14 16:32:00,2.2637,2.26377,2.26358,2.26363,43400000.0
2005-02-14 16:33:00,2.26399,2.26413,2.26366,2.26399,28000000.0
2005-02-14 16:34:00,2.26378,2.26414,2.26371,2.2638,35400000.0
2005-02-14 16:35:00,2.26369,2.26393,2.26357,2.26373,28900000.0
2005-02-14 16:36:00,2.26357,2.26371,2.26344,2.26365,22000000.0
2005-02-14 16:37:00,2.26338,2.26381,2.26327,2.2636,32000000.0
2005-02-14 16:38:00,2.26343,2.26404,2.26343,2.26362,15600000.0
2005-02-14 16:39:00,2.26371,2.26384,2.26354,2.2637,31700000.0
2005-02-14 16:40:00,2.2637,2.2638,2.26353,2.26363,29600000.0
2005-02-14 16:41:00,2.26351,2.26373,2.26333,2.26355,23600000.0
2005-02-14 16:42:00,2.26354,2.26364,2.26317,2.26323,23600000.0
2005-02-14 16:43:00,2.26348,2.26408,2.26332,2.26408,44900000.0
2005-02-14 16:44:00,2.26403,2.26439,2.26403,2.26439,43299999.0
2005-02-14 16:45:00,2.26473,2.26565,2.26473,2.26565,30600000.0
2005-02-14 16:46:00,2.26543,2.26553,2.2652,2.26542,40400000.0
2005-02-14 16:47:00,2.26557,2.26557,2.26477,2.26514,38900000.0
2005-02-14 16:48:00,2.26523,2.26538,2.26507,2.26513,24100000.0
2005-02-14 16:49:00,2.26507,2.26514,2.26495,2.26506,21600000.0
2005-02-14 16:50:00,2.26489,2.26503,2.26471,2.26471,36000000.0
2005-02-14 16:51:00,2.26478,2.26492,2.26451,2.26473,38400000.0
2005-02-14 16:52:00,2.26449,2.26452,2.26397,2.26441,50000000.0
2005-02-14 16:53:00,2.26451,2.26476,2.26435,2.26445,25200000.0
2005-02-14 16:54:00,2.26434,2.26439,2.26418,2.26427,60500000.0
2005-02-14 16:55:00,2.26411,2.26431,2.26381,2.26395,44900000.0
2005-02-14 16:56:00,2.26384,2.26395,2.26378,2.26385,22400000.0
2005-02-14 16:57:00,2.26369,2.26382,2.26319,2.26328,44399999.0
2005-02-14 16:58:00,2.26341,2.26354,2.26326,2.26326,59400000.0
2005-02-14 16:59:00,2.26331,2.26394,2.26331,2.26394,33800000.0
2005-02-14 17:00:00,2.26391,2.26434,2.26383,2.26434,46600000.0
2005-02-14 17:01:00,2.26451,2.26458,2.26414,2.26444,41300000.0
2005-02-14 17:02:00,2.26435,2.26503,2.26435,2.26488,37400000.0
2005-02-14 17:03:00,2.26459,2.2647,2.26436,2.26465,32100000.0
2005-02-14 17:04:00,2.26423,2.26444,2.26409,2.26428,48500000.0
2005-02-14 17:05:00,2.26428,2.26432,2.26361,2.26372,30500000.0
2005-02-14 17:06:00,2.26369,2.26369,2.2631,2.26328,34300000.0
2005-02-14 17:07:00,2.2634,2.26381,2.26327,2.26349,43700000.0
2005-02-14 17:08:00,2.26355,2.26364,2.2631,2.26314,34200000.0
2005-02-14 17:09:00,2.26352,2.26362,2.26331,2.26355,31000000.0
2005-02-14 17:10:00,2.26371,2.26381,2.26337,2.26342,43800000.0
2005-02-14 17:11:00,2.26366,2.26381,2.26334,2.26351,32500000.0
2005-02-14 17:12:00,2.26345,2.26353,2.26307,2.26319,34500000.0
2005-02-14 17:13:00,2.26318,2.26382,2.26298,2.26354,28900000.0
2005-02-14 17:14:00,2.26359,2.26359,2.26316,2.26341,42400000.0
2005-02-14 17:15:00,2.2631,2.26346,2.26306,2.26325,54100000.0
2005-02-14 17:16:00,2.26338,2.26346,2.26317,2.26333,37600000.0
2005-02-14 17:17:00,2.26348,2.26373,2.26323,2.26332,26000000.0
2005-02-14 17:18:00,2.26348,2.2636,2.26332,2.26356,31600000.0
2005-02-14 17:19:00,2.26376,2.26422,2.26376,2.26416,31400000.0
2005-02-14 17:20:00,2.26416,2.26433,2.264,2.26419,31800000.0
2005-02-14 17:21:00,2.26412,2.26435,2.26392,2.26392,48900000.0
2005-02-14 17:22:00,2.2637,2.26404,2.26346,2.26385,31900000.0
2005-02-14 17:23:00,2.26378,2.26426,2.26378,2.26422,21600000.0
2005-02-14 17:24:00,2.26397,2.26442,2.26391,2.26442,43000000.0
2005-02-14 17:25:00,2.26455,2.2646,2.26396,2.2641,43400000.0
2005-02-14 17:26:00,2.26422,2.26453,2.26361,2.26391,27900000.0
2005-02-14 17:27:00,2.26389,2.26429,2.26371,2.26429,20400000.0
2005-02-14 17:28:00,2.26416,2.2644,2.26396,2.2643,24000000.0
2005-02-14 17:29:00,2.26431,2.26439,2.26389,2.26389,58200000.0
2005-02-14 17:30:00,2.26406,2.26431,2.26394,2.26398,45100000.0
2005-02-14 17:31:00,2.26402,2.26402,2.26344,2.26358,38000000.0
2005-02-14 17:32:00,2.2637,2.26406,2.26361,2.26381,42700000.0
2005-02-14 17:33:00,2.26375,2.26403,2.26359,2.26377,40700000.0
2005-02-14 17:34:00,2.2637,2.2637,2.2633,2.2633,28400000.0
2005-02-14 17:35:00,2.26344,2.26365,2.2633,2.26351,30800000.0
2005-02-14 17:36:00,2.26363,2.26381,2.26319,2.26332,45300000.0
2005-02-14 17:37:00,2.26349,2.26349,2.26287,2.26298,38900000.0
2005-02-14 17:38:00,2.26317,2.26317,2.26275,2.26298,36500000.0
2005-02-14 17:39:00,2.263,2.26312,2.26292,2.26299,24000000.0
2005-02-14 17:40:00,2.26306,2.26311,2.26274,2.26287,27900000.0
2005-02-14 17:41:00,2.2629,2.2633,2.2629,2.26313,24300000.0
2005-02-14 17:42:00,2.26301,2.26326,2.26273,2.26273,39200000.0
2005-02-14 17:43:00,2.26281,2.26289,2.26257,2.26268,35300000.0
2005-02-14 17:44:00,2.26267,2.26282,2.26216,2.26261,54700000.0
2005-02-14 17:45:00,2.26252,2.26252,2.2622,2.2622,14800000.0
2005-02-14 17:46:00,2.26199,2.26226,2.26183,2.26221,30200000.0
2005-02-14 17:47:00,2.26201,2.2621,2.26198,2.2621,46600000.0
2005-02-14 17:48:00,2.26215,2.26227,2.26156,2.26156,48100000.0
2005-02-14 17:49:00,2.2625,2.26293,2.26225,2.2627,25200000.0
2005-02-14 17:50:00,2.26275,2.26299,2.26259,2.2629,52500000.0
2005-02-14 17:51:00,2.26263,2.26288,2.2625,2.26278,30800000.0
2005-02-14 17:52:00,2.26246,2.26281,2.2624,2.26263,35700000.0
2005-02-14 17:53:00,2.26291,2.26314,2.26237,2.26251,46400000.0
2005-02-14 17:54:00,2.2625,2.2628,2.26228,2.26237,29400000.0
2005-02-14 17:55:00,2.26245,2.26246,2.26201,2.26213,31200000.0
2005-02-14 17:56:00,2.26232,2.26233,2.26195,2.26199,20800000.0
2005-02-14 17:57:00,2.26214,2.2623,2.26194,2.26204,35700000.0
2005-02-14 17:58:00,2.26201,2.26219,2.2618,2.26188,55100000.0
2005-02-14 17:59:00,2.2618,2.26198,2.26162,2.26163,33800000.0
2005-02-14 18:00:00,2.26186,2.26211,2.26165,2.26199,21100000.0
2005-02-14 18:01:00,2.26208,2.26245,2.26189,2.26189,325600001.0
2005-02-14 18:02:00,2.26206,2.2628,2.26198,2.26259,303400000.0
2005-02-14 18:03:00,2.26259,2.26301,2.26255,2.26265,366700000.0
2005-02-14 18:04:00,2.26272,2.26321,2.26258,2.26299,291400000.0
2005-02-14 18:05:00,2.26307,2.26345,2.26271,2.26308,243900000.0
2005-02-14 18:06:00,2.263,2.26358,2.263,2.2634,412500000.0
2005-02-14 18:07:00,2.2635,2.26366,2.26284,2.26287,384100000.0
2005-02-14 18:08:00,2.2628,2.26321,2.26267,2.26292,438100000.0
2005-02-14 18:09:00,2.26315,2.26337,2.26283,2.26297,306900001.0
2005-02-14 18:10:00,2.26319,2.26335,2.26286,2.263,288400000.0
2005-02-14 18:11:00,2.26283,2.26316,2.26261,2.26295,236900000.0
2005-02-14 18:12:00,2.26274,2.26325,2.26266,2.26288,175900000.0
2005-02-14 18:13:00,2.26272,2.2631,2.26229,2.26268,139799999.0
2005-02-14 18:14:00,2.26277,2.26291,2.2624,2.2624,331900000.0
2005-02-14 18:15:00,2.26245,2.26248,2.26199,2.26214,306800000.0
2005-02-14 18:16:00,2.26222,2.26284,2.26177,2.26272,357800000.0
2005-02-14 18:17:00,2.26286,2.26333,2.26271,2.26282,225200001.0
2005-02-14 18:18:00,2.26329,2.26347,2.26259,2.2631,193500000.0
2005-02-14 18:19:00,2.263,2.26329,2.26257,2.26285,242500000.0
2005-02-14 18:20:00,2.26285,2.26323,2.26224,2.26245,177200000.0
2005-02-14 18:21:00,2.26248,2.26265,2.26202,2.26204,221900000.0
2005-02-14 18:22:00,2.26223,2.2624,2.26187,2.2621,241900000.0
2005-02-14 18:23:00,2.26206,2.26225,2.26164,2.26191,373500000.0
2005-02-14 18:24:00,2.26175,2.26224,2.26151,2.26204,307400001.0
2005-02-14 18:25:00,2.26218,2.26219,2.2618,2.26196,268200000.0
2005-02-14 18:26:00,2.26216,2.26264,2.26192,2.26208,335400000.0
2005-02-14 18:27:00,2.26224,2.26262,2.26203,2.26254,269600000.0
2005-02-14 18:28:00,2.26253,2.26277,2.26225,2.26225,203300002.0
2005-02-14 18:29:00,2.26225,2.26253,2.26217,2.26238,223700000.0
2005-02-14 18:30:00,2.26246,2.26308,2.26246,2.26286,250600000.0
2005-02-14 18:31:00,2.26297,2.26323,2.26275,2.26312,188300000.0
2005-02-14 18:32:00,2.26332,2.26341,2.26269,2.26292,150800000.0
2005-02-14 18:33:00,2.26289,2.26304,2.2626,2.26279,291100000.0
2005-02-14 18:34:00,2.26272,2.26273,2.26226,2.26252,345700000.0
2005-02-14 18:35:00,2.26277,2.26295,2.26243,2.2627,172400000.0
2005-02-14 18:36:00,2.26256,2.26277,2.26226,2.26267,58700000.0
2005-02-14 18:37:00,2.26279,2.26288,2.26241,2.2627,115899999.0
2005-02-14 18:38:00,2.26284,2.26301,2.26264,2.26287,81500000.0
2005-02-14 18:39:00,2.26303,2.26335,2.26257,2.263,170900000.0
2005-02-14 18:40:00,2.26312,2.26346,2.26284,2.26337,205600000.0
2005-02-14 18:41:00,2.26336,2.26336,2.26308,2.26308,164500000.0
2005-02-14 18:42:00,2.26315,2.26364,2.26277,2.26293,121099999.0
2005-02-14 18:43:00,2.26288,2.26301,2.26245,2.26301,56600000.0
2005-02-14 18:44:00,2.26299,2.26299,2.26243,2.26247,134400000.0
2005-02-14 18:45:00,2.26263,2.26314,2.26255,2.26304,83800000.0
2005-02-14 18:46:00,2.26323,2.26336,2.26294,2.2632,26600000.0
2005-02-14 18:47:00,2.26344,2.26389,2.26335,2.26358,31500000.0
2005-02-14 18:48:00,2.26335,2.26354,2.26294,2.26343,88300000.0
2005-02-14 18:49:00,2.26375,2.26375,2.26331,2.26352,26300000.0
2005-02-14 18:50:00,2.26348,2.26398,2.26339,2.26398,25900000.0
2005-02-14 18:51:00,2.26384,2.26429,2.26371,2.2642,182700000.0
2005-02-14 18:52:00,2.26395,2.26415,2.26355,2.26355,165200000.0
2005-02-14 18:53:00,2.26398,2.26419,2.26386,2.26394,134800000.0
2005-02-14 18:54:00,2.26382,2.26421,2.26371,2.26402,117000000.0
2005-02-14 18:55:00,2.26394,2.26433,2.26384,2.26407,144800000.0
2005-02-14 18:56:00,2.26445,2.26454,2.2639,2.2639,46700000.0
2005-02-14 18:57:00,2.26412,2.26469,2.26397,2.26469,53500000.0
2005-02-14 18:58:00,2.26478,2.26514,2.26457,2.26498,212600000.0
2005-02-14 18:59:00,2.26498,2.26515,2.26445,2.26477,185600000.0
2005-02-14 19:00:00,2.26473,2.26537,2.26469,2.26537,62600000.0
2005-02-14 19:01:00,2.26525,2.26542,2.26503,2.26537,33100000.0
2005-02-14 19:02:00,2.26546,2.26552,2.26496,2.26509,156100000.0
2005-02-14 19:03:00,2.26518,2.26571,2.26515,2.26518,96000000.0
2005-02-14 19:04:00,2.26546,2.2656,2.2654,2.26543,44100000.0
2005-02-14 19:05:00,2.26547,2.26562,2.26524,2.2653,64100001.0
2005-02-14 19:06:00,2.26509,2.26552,2.26494,2.26503,242799999.0
2005-02-14 19:07:00,2.26497,2.26513,2.2646,2.26487,132600000.0
2005-02-14 19:08:00,2.26481,2.26485,2.26434,2.26474,202400000.0
2005-02-14 19:09:00,2.26488,2.265,2.26468,2.26483,115200000.0
2005-02-14 19:10:00,2.26505,2.26535,2.26496,2.26535,91900000.0
2005-02-14 19:11:00,2.26544,2.26544,2.2651,2.2651,61800000.0
2005-02-14 19:12:00,2.26526,2.26539,2.26504,2.2653,20400000.0
2005-02-14 19:13:00,2.26555,2.26555,2.26484,2.26484,107800000.0
2005-02-14 19:14:00,2.26498,2.2654,2.26497,2.2652,123400001.0
2005-02-14 19:15:00,2.26498,2.26545,2.26498,2.2653,107600000.0
2005-02-14 19:16:00,2.26527,2.26535,2.265,2.26508,25200000.0
2005-02-14 19:17:00,2.26495,2.26524,2.2647,2.26494,74300000.0
2005-02-14 19:18:00,2.26491,2.26511,2.26478,2.26478,110900000.0
2005-02-14 19:19:00,2.2647,2.2649,2.26461,2.26467,90400000.0
2005-02-14 19:20:00,2.26478,2.26496,2.26463,2.26486,172199999.0
2005-02-14 19:21:00,2.26463,2.26479,2.26425,2.26473,110400000.0
2005-02-14 19:22:00,2.26466,2.26484,2.26454,2.26463,54300000.0
2005-02-14 19:23:00,2.26448,2.26468,2.26424,2.26429,148500000.0
2005-02-14 19:24:00,2.26456,2.26461,2.26422,2.26444,79400000.0
2005-02-14 19:25:00,2.26436,2.26448,2.264,2.264,73600000.0
2005-02-14 19:26:00,2.26449,2.2646,2.26428,2.26428,142400000.0
2005-02-14 19:27:00,2.26432,2.26468,2.26428,2.26442,120000000.0
2005-02-14 19:28:00,2.26447,2.26488,2.26419,2.26431,77900000.0
2005-02-14 19:29:00,2.26422,2.26439,2.26411,2.26433,122900000.0
2005-02-14 19:30:00,2.26441,2.26458,2.26426,2.2643,214000000.0
2005-02-14 19:31:00,2.26422,2.2644,2.26401,2.26428,70100000.0
2005-02-14 19:32:00,2.26434,2.26443,2.26393,2.26396,147800000.0
2005-02-14 19:33:00,2.26396,2.26396,2.26366,2.26366,61300000.0
2005-02-14 19:34:00,2.26388,2.26388,2.26358,2.26377,118700000.0
2005-02-14 19:35:00,2.26378,2.26401,2.26355,2.26375,117000000.0
2005-02-14 19:36:00,2.26364,2.26379,2.26341,2.26346,123200000.0
2005-02-14 19:37:00,2.2635,2.2638,2.26334,2.26357,44600000.0
2005-02-14 19:38:00,2.26341,2.26361,2.26334,2.26358,26200000.0
2005-02-14 19:39:00,2.26359,2.26359,2.26307,2.26331,48500000.0
2005-02-14 19:40:00,2.26363,2.26388,2.26312,2.26362,115800000.0
2005-02-14 19:41:00,2.26393,2.26407,2.26356,2.26387,106700000.0
2005-02-14 19:42:00,2.26382,2.26423,2.26348,2.2641,63700000.0
2005-02-14 19:43:00,2.26393,2.26411,2.26361,2.26363,50100000.0
2005-02-14 19:44:00,2.26345,2.26369,2.26325,2.26345,74000000.0
2005-02-14 19:45:00,2.26346,2.26346,2.26319,2.26343,40400000.0
2005-02-14 19:46:00,2.26343,2.26388,2.26314,2.26388,88200000.0
2005-02-14 19:47:00,2.26364,2.2637,2.26341,2.26363,24800000.0
2005-02-14 19:48:00,2.26374,2.26407,2.26366,2.26376,93199999.0
2005-02-14 19:49:00,2.26392,2.26396,2.26363,2.26395,113700001.0
2005-02-14 19:50:00,2.26374,2.26407,2.26336,2.26407,48500000.0
2005-02-14 19:51:00,2.26418,2.2644,2.26393,2.264,92900000.0
2005-02-14 19:52:00,2.26413,2.26431,2.26383,2.26421,58600000.0
2005-02-14 19:53:00,2.26418,2.26443,2.26402,2.26435,30000000.0
2005-02-14 19:54:00,2.26394,2.26403,2.26358,2.2638,73600000.0
2005-02-14 19:55:00,2.26381,2.26392,2.26368,2.26381,20100000.0
2005-02-14 19:56:00,2.26378,2.26386,2.26328,2.2636,80500000.0
2005-02-14 19:57:00,2.26373,2.26386,2.26355,2.26386,109300000.0
2005-02-14 19:58:00,2.26382,2.26418,2.26382,2.26398,101200000.0
2005-02-14 19:59:00,2.26385,2.26401,2.26368,2.26385,118200000.0
2005-02-14 20:00:00,2.26381,2.26399,2.26353,2.26395,63500000.0
2005-02-14 20:01:00,2.26387,2.26403,2.26338,2.26338,109900000.0
2005-02-14 20:02:00,2.26352,2.26384,2.26337,2.26366,54600000.0
2005-02-14 20:03:00,2.2639,2.26424,2.26377,2.26383,25500000.0
2005-02-14 20:04:00,2.26396,2.26401,2.26378,2.26382,19000000.0
2005-02-14 20:05:00,2.26417,2.26418,2.2637,2.2637,23700000.0
2005-02-14 20:06:00,2.26382,2.2639,2.26352,2.2636,55399999.0
2005-02-14 20:07:00,2.26397,2.26398,2.26364,2.26378,47700000.0
2005-02-14 20:08:00,2.26375,2.26382,2.26355,2.26355,85800000.0
2005-02-14 20:09:00,2.2636,2.26369,2.26344,2.26361,30000000.0
2005-02-14 20:10:00,2.26385,2.26385,2.26336,2.26348,31200000.0
2005-02-14 20:11:00,2.26375,2.26406,2.26351,2.26398,58100000.0
2005-02-14 20:12:00,2.26397,2.2642,2.26354,2.26417,168500000.0
2005-02-14 20:13:00,2.26406,2.26406,2.26357,2.26357,189100000.0
2005-02-14 20:14:00,2.26416,2.26416,2.26387,2.26395,90200000.0
2005-02-14 20:15:00,2.26402,2.26449,2.2638,2.26427,230800000.0
2005-02-14 20:16:00,2.26402,2.26451,2.26402,2.2642,141800000.0
2005-02-14 20:17:00,2.26419,2.26425,2.2638,2.26398,28400000.0
2005-02-14 20:18:00,2.26405,2.26428,2.26396,2.264,61600000.0
2005-02-14 20:19:00,2.26402,2.26426,2.26382,2.26403,137700000.0
2005-02-14 20:20:00,2.26378,2.26403,2.26344,2.26364,275700001.0
2005-02-14 20:21:00,2.26376,2.26394,2.26354,2.26374,70700000.0
2005-02-14 20:22:00,2.26374,2.26382,2.26351,2.26361,121599999.0
2005-02-14 20:23:00,2.26354,2.26372,2.26318,2.26318,131200000.0
2005-02-14 20:24:00,2.26349,2.26356,2.26335,2.26347,34800000.0
2005-02-14 20:25:00,2.26312,2.26355,2.26312,2.26353,190700000.0
2005-02-14 20:26:00,2.26351,2.26358,2.26308,2.26342,157700000.0
2005-02-14 20:27:00,2.26333,2.26359,2.2632,2.26359,75400000.0
2005-02-14 20:28:00,2.26352,2.26352,2.26293,2.26295,199400000.0
2005-02-14 20:29:00,2.26324,2.26343,2.26296,2.26306,140100000.0
2005-02-14 20:30:00,2.26298,2.2632,2.26254,2.26313,303100000.0
2005-02-14 20:31:00,2.26299,2.26333,2.26239,2.26305,221700000.0
2005-02-14 20:32:00,2.26273,2.26319,2.26273,2.26319,337400000.0
2005-02-14 20:33:00,2.26288,2.26326,2.26288,2.26326,89000000.0
2005-02-14 20:34:00,2.26338,2.26349,2.26317,2.2634,83300000.0
2005-02-14 20:35:00,2.2635,2.2635,2.26303,2.26327,48800000.0
2005-02-14 20:36:00,2.26344,2.26344,2.26295,2.26295,42400000.0
2005-02-14 20:37:00,2.26318,2.26333,2.2629,2.2629,101700000.0
2005-02-14 20:38:00,2.26285,2.26302,2.26269,2.26297,169600000.0
2005-02-14 20:39:00,2.26291,2.26304,2.26281,2.263,146300000.0
2005-02-14 20:40:00,2.26307,2.26326,2.26286,2.26286,135200000.0
2005-02-14 20:41:00,2.26302,2.26328,2.2628,2.2632,101100000.0
2005-02-14 20:42:00,2.26303,2.2632,2.26277,2.26295,61100000.0
2005-02-14 20:43:00,2.26199,2.26308,2.26199,2.26308,91900000.0
2005-02-14 20:44:00,2.26303,2.26343,2.26303,2.26312,200100000.0
2005-02-14 20:45:00,2.26313,2.26333,2.26307,2.26319,69200000.0
2005-02-14 20:46:00,2.26323,2.26364,2.26323,2.26343,28300000.0
2005-02-14 20:47:00,2.26359,2.26368,2.26309,2.26354,132300000.0
2005-02-14 20:48:00,2.26353,2.26371,2.26312,2.26325,199500000.0
2005-02-14 20:49:00,2.26317,2.26326,2.26278,2.26304,111400000.0
2005-02-14 20:50:00,2.26291,2.26315,2.26246,2.26255,153300000.0
2005-02-14 20:51:00,2.26255,2.26271,2.2624,2.2627,83200000.0
2005-02-14 20:52:00,2.26273,2.26291,2.26231,2.26258,130000000.0
2005-02-14 20:53:00,2.26264,2.26269,2.26236,2.26255,227400000.0
2005-02-14 20:54:00,2.26241,2.26269,2.26222,2.26245,165700000.0
2005-02-14 20:55:00,2.26244,2.2626,2.2623,2.2626,36100000.0
2005-02-14 20:56:00,2.26257,2.26275,2.26241,2.2625,203100000.0
2005-02-14 20:57:00,2.26208,2.26279,2.26208,2.26234,352200000.0
2005-02-14 20:58:00,2.26259,2.26287,2.26198,2.26287,205200000.0
2005-02-14 20:59:00,2.26279,2.26308,2.26269,2.26297,222000000.0
2005-02-14 21:00:00,2.26301,2.26301,2.26245,2.26245,245499999.0
2005-02-14 21:01:00,2.26283,2.26299,2.26252,2.26282,323100000.0
2005-02-14 21:02:00,2.26289,2.26294,2.26248,2.26248,103999999.0
2005-02-14 21:03:00,2.26248,2.26269,2.26237,2.26258,81700000.0
2005-02-14 21:04:00,2.26255,2.26268,2.26178,2.26261,57300000.0
2005-02-14 21:05:00,2.2627,2.26277,2.2625,2.26253,73100000.0
2005-02-14 21:06:00,2.26252,2.26272,2.26236,2.26262,40400000.0
2005-02-14 21:07:00,2.26253,2.26263,2.26247,2.26247,23500000.0
2005-02-14 21:08:00,2.26203,2.26257,2.262,2.262,59400000.0
2005-02-14 21:09:00,2.26263,2.2627,2.26211,2.26214,33300000.0
2005-02-14 21:10:00,2.2622,2.26261,2.26192,2.26261,82500000.0
2005-02-14 21:11:00,2.26275,2.2629,2.26231,2.2626,128600000.0
2005-02-14 21:12:00,2.2626,2.26299,2.26256,2.26276,31000000.0
2005-02-14 21:13:00,2.26287,2.26308,2.26275,2.26275,110300000.0
2005-02-14 21:14:00,2.26303,2.26321,2.26249,2.26263,151900000.0
2005-02-14 21:15:00,2.26266,2.26293,2.2624,2.26251,145100000.0
2005-02-14 21:16:00,2.26263,2.26307,2.26232,2.26275,82400000.0
2005-02-14 21:17:00,2.26288,2.26289,2.26251,2.26263,144800000.0
2005-02-14 21:18:00,2.26244,2.2627,2.26211,2.2622,96900000.0
2005-02-14 21:19:00,2.26218,2.26256,2.26218,2.26223,93200000.0
2005-02-14 21:20:00,2.26244,2.26252,2.26198,2.26207,213000000.0
2005-02-14 21:21:00,2.26216,2.26236,2.26192,2.26213,225900000.0
2005-02-14 21:22:00,2.26208,2.26248,2.26208,2.26238,139300000.0
2005-02-14 21:23:00,2.26263,2.26271,2.26223,2.26257,158200001.0
2005-02-14 21:24:00,2.26259,2.26268,2.26241,2.26248,51200000.0
2005-02-14 21:25:00,2.26242,2.26275,2.26232,2.26232,70800000.0
2005-02-14 21:26:00,2.26228,2.26254,2.26226,2.26254,20800000.0
2005-02-14 21:27:00,2.26218,2.26266,2.26209,2.26209,42200000.0
2005-02-14 21:28:00,2.26264,2.26264,2.26187,2.26187,101800001.0
2005-02-14 21:29:00,2.2618,2.26242,2.2618,2.26237,44000000.0
2005-02-14 21:30:00,2.2623,2.2625,2.2623,2.2625,20800000.0
2005-02-14 21:31:00,2.26223,2.26254,2.26215,2.26232,25300000.0
2005-02-14 21:32:00,2.26233,2.26253,2.26187,2.26253,192600000.0
2005-02-14 21:33:00,2.2624,2.26267,2.2624,2.26243,81000000.0
2005-02-14 21:34:00,2.26223,2.26276,2.26181,2.26203,118900000.0
2005-02-14 21:35:00,2.2626,2.2626,2.26223,2.26231,18600000.0
2005-02-14 21:36:00,2.26245,2.26265,2.26217,2.26217,33600000.0
2005-02-14 21:37:00,2.26214,2.26265,2.26214,2.26265,80800000.0
2005-02-14 21:38:00,2.26275,2.26309,2.26269,2.26287,74900000.0
2005-02-14 21:39:00,2.26264,2.26285,2.26262,2.26282,51500000.0
2005-02-14 21:40:00,2.26315,2.26325,2.26289,2.26313,33700000.0
2005-02-14 21:41:00,2.26312,2.26322,2.26296,2.26296,32300000.0
2005-02-14 21:42:00,2.26295,2.26331,2.26281,2.26309,111400001.0
2005-02-14 21:43:00,2.26294,2.26336,2.26274,2.2632,67700000.0
2005-02-14 21:44:00,2.26342,2.2639,2.26322,2.26345,127100000.0
2005-02-14 21:45:00,2.26366,2.26373,2.26298,2.26337,70900000.0
2005-02-14 21:46:00,2.26325,2.26337,2.26285,2.26308,79400000.0
2005-02-14 21:47:00,2.26316,2.26334,2.26294,2.26303,149100000.0
2005-02-14 21:48:00,2.26319,2.26331,2.26292,2.26318,56400000.0
2005-02-14 21:49:00,2.26325,2.26375,2.26316,2.26346,108800000.0
2005-02-14 21:50:00,2.26358,2.26371,2.26343,2.26351,30400000.0
2005-02-14 21:51:00,2.26337,2.26356,2.26299,2.26299,32100000.0
2005-02-14 21:52:00,2.26293,2.26351,2.26284,2.26333,106800000.0
2005-02-14 21:53:00,2.26324,2.26343,2.26309,2.26312,48200000.0
2005-02-14 21:54:00,2.26333,2.2634,2.26283,2.26283,27400000.0
2005-02-14 21:55:00,2.26328,2.26361,2.26311,2.26342,70200000.0
2005-02-14 21:56:00,2.26357,2.26362,2.26317,2.26333,86700000.0
2005-02-14 21:57:00,2.26322,2.26344,2.26315,2.26333,51900000.0
2005-02-14 21:58:00,2.26351,2.26362,2.26332,2.26355,32000000.0
2005-02-14 21:59:00,2.26369,2.26383,2.26322,2.26383,155500000.0
2005-02-14 22:00:00,2.26389,2.26429,2.26381,2.26391,92400000.0
2005-02-14 22:01:00,2.264,2.264,2.26359,2.26367,21500000.0
2005-02-14 22:02:00,2.26369,2.26415,2.26368,2.26377,108200000.0
2005-02-14 22:03:00,2.26352,2.26435,2.26352,2.26435,33500000.0
2005-02-14 22:04:00,2.26415,2.26417,2.26379,2.26395,77500000.0
2005-02-14 22:05:00,2.26358,2.26411,2.26358,2.26397,82800000.0
2005-02-14 22:06:00,2.26382,2.26417,2.26363,2.26417,22200000.0
2005-02-14 22:07:00,2.26408,2.26435,2.26399,2.26426,33100000.0
2005-02-14 22:08:00,2.26425,2.26434,2.26383,2.26383,24000000.0
2005-02-14 22:09:00,2.26384,2.26403,2.26346,2.26361,61600000.0
2005-02-14 22:10:00,2.26386,2.26394,2.26353,2.26353,35000000.0
2005-02-14 22:11:00,2.26349,2.26364,2.26314,2.26331,44100000.0
2005-02-14 22:12:00,2.26342,2.26349,2.2632,2.26349,50100000.0
2005-02-14 22:13:00,2.26335,2.26359,2.26302,2.26359,26200000.0
2005-02-14 22:14:00,2.26332,2.26393,2.26323,2.2633,51000000.0
2005-02-14 22:15:00,2.26283,2.26342,2.2627,2.26342,122900000.0
2005-02-14 22:16:00,2.26345,2.26355,2.2633,2.2635,125300000.0
2005-02-14 22:17:00,2.26325,2.26329,2.26312,2.26312,19900000.0
2005-02-14 22:18:00,2.26319,2.26332,2.26304,2.26325,48100000.0
2005-02-14 22:19:00,2.2631,2.2631,2.26255,2.26255,39000000.0
2005-02-14 22:20:00,2.26283,2.26299,2.26277,2.26299,30900000.0
2005-02-14 22:21:00,2.263,2.26305,2.26265,2.263,44000000.0
2005-02-14 22:22:00,2.26276,2.26323,2.26252,2.2631,125600001.0
2005-02-14 22:23:00,2.26286,2.26332,2.26263,2.26328,48200000.0
2005-02-14 22:24:00,2.26301,2.26354,2.26288,2.26331,38100000.0
2005-02-14 22:25:00,2.26326,2.26332,2.26287,2.26312,47400000.0
2005-02-14 22:26:00,2.26337,2.2634,2.26301,2.26303,49300000.0
2005-02-14 22:27:00,2.26294,2.26314,2.26284,2.26293,28500000.0
2005-02-14 22:28:00,2.26292,2.26294,2.26246,2.2626,37200000.0
2005-02-14 22:29:00,2.26226,2.2628,2.26226,2.2627,167400000.0
2005-02-14 22:30:00,2.26257,2.26281,2.26248,2.26262,90600000.0
2005-02-14 22:31:00,2.26276,2.263,2.26255,2.263,20800000.0
2005-02-14 22:32:00,2.26317,2.26364,2.26307,2.26327,37900000.0
2005-02-14 22:33:00,2.26321,2.264,2.26316,2.26335,70399999.0
2005-02-14 22:34:00,2.2632,2.26374,2.2632,2.26357,67000000.0
2005-02-14 22:35:00,2.26377,2.26377,2.2634,2.2634,34500000.0
2005-02-14 22:36:00,2.26353,2.26357,2.26319,2.26342,49900000.0
2005-02-14 22:37:00,2.26344,2.26377,2.26344,2.26371,41800000.0
2005-02-14 22:38:00,2.26363,2.26377,2.26349,2.26362,34600000.0
2005-02-14 22:39:00,2.26365,2.26384,2.2636,2.26367,59100000.0
2005-02-14 22:40:00,2.26355,2.26402,2.26347,2.26385,25200000.0
2005-02-14 22:41:00,2.26392,2.26406,2.26349,2.26349,33900000.0
2005-02-14 22:42:00,2.26346,2.26389,2.26339,2.26378,52599999.0
2005-02-14 22:43:00,2.26319,2.26388,2.26319,2.26369,140900000.0
2005-02-14 22:44:00,2.26364,2.26384,2.26353,2.26375,61400000.0
2005-02-14 22:45:00,2.2638,2.26389,2.26343,2.26362,49600000.0
2005-02-14 22:46:00,2.26371,2.26388,2.26322,2.2638,112700000.0
2005-02-14 22:47:00,2.26381,2.26394,2.26352,2.26372,54600000.0
2005-02-14 22:48:00,2.26363,2.26399,2.26358,2.26378,65900000.0
2005-02-14 22:49:00,2.26387,2.26435,2.26375,2.26435,69300000.0
2005-02-14 22:50:00,2.26408,2.26422,2.26396,2.26407,51500000.0
2005-02-14 22:51:00,2.26392,2.26412,2.26359,2.26361,86100000.0
2005-02-14 22:52:00,2.26366,2.26403,2.26355,2.26375,79900000.0
2005-02-14 22:53:00,2.26372,2.26394,2.26331,2.26352,37200000.0
2005-02-14 22:54:00,2.26352,2.26365,2.26325,2.26325,45300000.0
2005-02-14 22:55:00,2.26383,2.26416,2.26376,2.26412,35400000.0
2005-02-14 22:56:00,2.26404,2.26407,2.2637,2.26373,32200000.0
2005-02-14 22:57:00,2.26429,2.26429,2.2639,2.2639,34400000.0
2005-02-14 22:58:00,2.26383,2.26415,2.26383,2.26392,36400000.0
2005-02-14 22:59:00,2.26406,2.26407,2.26389,2.264,32000000.0
2005-02-14 23:00:00,2.26412,2.26428,2.26401,2.26419,38600000.0
2005-02-14 23:01:00,2.26413,2.26445,2.26402,2.26432,29700000.0
2005-02-14 23:02:00,2.26442,2.26442,2.2639,2.2642,51499999.0
2005-02-14 23:03:00,2.26419,2.26432,2.26404,2.26404,17600000.0
2005-02-14 23:04:00,2.26395,2.26431,2.26383,2.26431,31400000.0
2005-02-14 23:05:00,2.26392,2.26397,2.26382,2.26392,37100000.0
2005-02-14 23:06:00,2.26389,2.26412,2.26389,2.26409,33000000.0
2005-02-14 23:07:00,2.26437,2.26445,2.26404,2.26445,31500000.0
2005-02-14 23:08:00,2.26419,2.26441,2.26419,2.26441,33700001.0
2005-02-14 23:09:00,2.26424,2.2643,2.26412,2.2642,36400000.0
2005-02-14 23:10:00,2.26424,2.26445,2.26396,2.26407,62000001.0
2005-02-14 23:11:00,2.26385,2.26399,2.26364,2.26393,18800000.0
2005-02-14 23:12:00,2.26385,2.26397,2.2636,2.26375,55400000.0
2005-02-14 23:13:00,2.26372,2.26423,2.26364,2.26423,26200000.0
2005-02-14 23:14:00,2.26371,2.26384,2.2635,2.2635,37900000.0
2005-02-14 23:15:00,2.26372,2.26372,2.26336,2.26348,38900000.0
2005-02-14 23:16:00,2.26365,2.26403,2.26338,2.26338,46300000.0
2005-02-14 23:17:00,2.26316,2.26338,2.26286,2.26286,19700000.0
2005-02-14 23:18:00,2.26339,2.26365,2.26319,2.26365,35400000.0
2005-02-14 23:19:00,2.26337,2.26355,2.26325,2.26335,15800000.0
2005-02-14 23:20:00,2.26313,2.26328,2.2629,2.2629,50500000.0
2005-02-14 23:21:00,2.26284,2.26302,2.26271,2.26302,29200000.0
2005-02-14 23:22:00,2.26319,2.26319,2.26292,2.26302,27400000.0
2005-02-14 23:23:00,2.26311,2.26311,2.26266,2.26291,35100000.0
2005-02-14 23:24:00,2.26295,2.26303,2.2626,2.2626,45600000.0
2005-02-14 23:25:00,2.26279,2.26279,2.26217,2.26226,43200000.0
2005-02-14 23:26:00,2.26209,2.26226,2.26194,2.26194,24500000.0
2005-02-14 23:27:00,2.26233,2.26259,2.26233,2.26247,36000000.0
2005-02-14 23:28:00,2.26264,2.26273,2.26223,2.26229,23600000.0
2005-02-14 23:29:00,2.26221,2.26275,2.26221,2.26275,40100000.0
2005-02-14 23:30:00,2.26256,2.2626,2.26224,2.2626,39300000.0
2005-02-14 23:31:00,2.26216,2.26216,2.26194,2.26215,18300000.0
2005-02-14 23:32:00,2.2621,2.26239,2.26207,2.26227,22500000.0
2005-02-14 23:33:00,2.26221,2.26246,2.26221,2.26241,26400000.0
2005-02-14 23:34:00,2.26225,2.26225,2.26124,2.26213,32400000.0
2005-02-14 23:35:00,2.26208,2.26225,2.26202,2.26214,59699999.0
2005-02-14 23:36:00,2.26218,2.26246,2.26193,2.26246,36800000.0
2005-02-14 23:37:00,2.26209,2.26238,2.262,2.26231,38900000.0
2005-02-14 23:38:00,2.26218,2.26241,2.26208,2.26239,18400000.0
2005-02-14 23:39:00,2.26232,2.26251,2.262,2.262,31200000.0
2005-02-14 23:40:00,2.26208,2.26215,2.26168,2.26175,53600000.0
2005-02-14 23:41:00,2.26175,2.26215,2.26172,2.26189,26500000.0
2005-02-14 23:42:00,2.26186,2.26201,2.26169,2.26201,24200000.0
2005-02-14 23:43:00,2.26202,2.26202,2.2617,2.2617,23200000.0
2005-02-14 23:44:00,2.26189,2.26189,2.26126,2.26126,16700000.0
2005-02-14 23:45:00,2.26174,2.26174,2.26145,2.2616,31400000.0
2005-02-14 23:46:00,2.26147,2.26191,2.26142,2.26191,44100000.0
2005-02-14 23:47:00,2.26159,2.26175,2.26156,2.26175,41800000.0
2005-02-14 23:48:00,2.26157,2.2617,2.26147,2.26157,22900000.0
2005-02-14 23:49:00,2.26152,2.26176,2.26149,2.26149,29000000.0
2005-02-14 23:50:00,2.26165,2.26165,2.26123,2.26123,36100000.0
2005-02-14 23:51:00,2.26124,2.2614,2.26106,2.26138,40200000.0
2005-02-14 23:52:00,2.26107,2.2611,2.2606,2.26086,44100000.0
2005-02-14 23:53:00,2.26096,2.26113,2.26089,2.26089,34500000.0
2005-02-14 23:54:00,2.26118,2.26118,2.26078,2.26118,38300000.0
2005-02-14 23:55:00,2.26093,2.26121,2.26088,2.26088,38400000.0
2005-02-14 23:56:00,2.26085,2.26108,2.2605,2.26108,21500000.0
2005-02-14 23:57:00,2.26119,2.26148,2.26105,2.26129,35500000.0
2005-02-14 23:58:00,2.26128,2.2614,2.26105,2.26131,35400000.0
2005-02-14 23:59:00,2.26104,2.26104,2.2606,2.261,43100000.0
2005-02-15 00:00:00,2.26085,2.26101,2.26065,2.26077,30000000.0
2005-02-15 00:01:00,2.26095,2.26125,2.26095,2.26116,22700000.0
2005-02-15 00:02:00,2.261,2.26116,2.26079,2.26116,25200000.0
2005-02-15 00:03:00,2.26114,2.26128,2.26111,2.26121,26500000.0
2005-02-15 00:04:00,2.26142,2.26159,2.26121,2.26132,46000000.0
2005-02-15 00:05:00,2.26079,2.26116,2.26074,2.26116,18300000.0
2005-02-15 00:06:00,2.26069,2.26104,2.26064,2.26101,47200000.0
2005-02-15 00:07:00,2.26113,2.26129,2.26084,2.26095,33900000.0
2005-02-15 00:08:00,2.26122,2.26133,2.26052,2.26052,41400000.0
2005-02-15 00:09:00,2.26106,2.26128,2.26059,2.26085,48500000.0
2005-02-15 00:10:00,2.26086,2.26101,2.26055,2.26066,73299999.0
2005-02-15 00:11:00,2.26034,2.26076,2.26027,2.26069,42300000.0
2005-02-15 00:12:00,2.26082,2.26092,2.26053,2.26063,36300000.0
2005-02-15 00:13:00,2.26072,2.26072,2.26055,2.26056,36400000.0
2005-02-15 00:14:00,2.26073,2.26073,2.26037,2.26037,26100000.0
2005-02-15 00:15:00,2.26072,2.26084,2.26055,2.26055,45600000.0
2005-02-15 00:16:00,2.26066,2.26112,2.26052,2.26092,20200000.0
2005-02-15 00:17:00,2.26067,2.26089,2.26052,2.26067,33300000.0
2005-02-15 00:18:00,2.26056,2.26069,2.26038,2.26049,54400000.0
2005-02-15 00:19:00,2.26069,2.26069,2.2603,2.26032,37500000.0
2005-02-15 00:20:00,2.26059,2.26079,2.26033,2.26062,39800000.0
2005-02-15 00:21:00,2.26092,2.26125,2.26082,2.26099,35900000.0
2005-02-15 00:22:00,2.26055,2.26142,2.26049,2.26142,38800000.0
2005-02-15 00:23:00,2.26135,2.26139,2.26079,2.26079,48800000.0
2005-02-15 00:24:00,2.261,2.26145,2.26074,2.26097,31200000.0
2005-02-15 00:25:00,2.2602,2.26076,2.26002,2.26034,38800000.0
2005-02-15 00:26:00,2.26001,2.26051,2.25996,2.26024,61500000.0
2005-02-15 00:27:00,2.26023,2.2603,2.25999,2.2602,33700000.0
2005-02-15 00:28:00,2.26093,2.2611,2.26045,2.26049,49300000.0
2005-02-15 00:29:00,2.26044,2.26095,2.26034,2.26095,28400000.0
2005-02-15 00:30:00,2.2606,2.26105,2.2606,2.26105,20000000.0
2005-02-15 00:31:00,2.26061,2.26105,2.26044,2.26105,30600000.0
2005-02-15 00:32:00,2.26067,2.26123,2.26055,2.26123,50800001.0
2005-02-15 00:33:00,2.26122,2.26125,2.26067,2.26094,42700000.0
2005-02-15 00:34:00,2.26059,2.26133,2.26059,2.26077,33200000.0
2005-02-15 00:35:00,2.2611,2.26139,2.26033,2.26033,44800000.0
2005-02-15 00:36:00,2.26104,2.26108,2.26076,2.26087,42900000.0
2005-02-15 00:37:00,2.26085,2.26121,2.2608,2.26082,50900000.0
2005-02-15 00:38:00,2.26077,2.26101,2.2607,2.2607,39000000.0
2005-02-15 00:39:00,2.26042,2.2609,2.26042,2.26056,24700000.0
2005-02-15 00:40:00,2.26079,2.26107,2.26068,2.26068,42600000.0
2005-02-15 00:41:00,2.26078,2.26078,2.26043,2.26075,26400000.0
2005-02-15 00:42:00,2.26096,2.26126,2.26075,2.26106,36200000.0
2005-02-15 00:43:00,2.26092,2.26092,2.26063,2.26063,28500000.0
2005-02-15 00:44:00,2.26071,2.26086,2.2605,2.26063,50200000.0
2005-02-15 00:45:00,2.2608,2.26094,2.26063,2.26077,36600000.0
2005-02-15 00:46:00,2.26065,2.26124,2.26065,2.26113,48300000.0
2005-02-15 00:47:00,2.2609,2.26114,2.26077,2.26107,32700000.0
2005-02-15 00:48:00,2.26121,2.26126,2.26088,2.26088,31600000.0
2005-02-15 00:49:00,2.26097,2.26106,2.26072,2.26072,54600000.0
2005-02-15 00:50:00,2.26101,2.26135,2.26097,2.26135,50800000.0
2005-02-15 00:51:00,2.26096,2.26127,2.26061,2.26127,44100000.0
2005-02-15 00:52:00,2.26085,2.26106,2.26076,2.26085,38600000.0
2005-02-15 00:53:00,2.26078,2.26108,2.26078,2.26104,44500000.0
2005-02-15 00:54:00,2.26104,2.2614,2.26104,2.2614,38700000.0
2005-02-15 00:55:00,2.26145,2.26162,2.26131,2.26138,28400000.0
2005-02-15 00:56:00,2.26135,2.26147,2.26095,2.26095,29900000.0
2005-02-15 00:57:00,2.261,2.26174,2.261,2.26174,27500000.0
2005-02-15 00:58:00,2.26159,2.26159,2.26105,2.26116,19000000.0
2005-02-15 00:59:00,2.26154,2.26154,2.26112,2.26142,15700000.0
2005-02-15 01:00:00,2.2611,2.26159,2.26096,2.26159,44500000.0
2005-02-15 01:01:00,2.26138,2.26138,2.26062,2.26133,40000000.0
2005-02-15 01:02:00,2.26105,2.26152,2.26105,2.26128,28700000.0
2005-02-15 01:03:00,2.26121,2.26149,2.26121,2.26137,34600000.0
2005-02-15 01:04:00,2.26118,2.26124,2.26102,2.26108,31100000.0
2005-02-15 01:05:00,2.26125,2.26135,2.26095,2.26095,30000000.0
2005-02-15 01:06:00,2.26154,2.26178,2.26131,2.26131,38200000.0
2005-02-15 01:07:00,2.26102,2.26177,2.26091,2.26177,33900000.0
2005-02-15 01:08:00,2.26155,2.26171,2.26143,2.26166,58300000.0
2005-02-15 01:09:00,2.26163,2.26178,2.2615,2.26151,42700000.0
2005-02-15 01:10:00,2.26179,2.26179,2.26151,2.26155,30000000.0
2005-02-15 01:11:00,2.2611,2.26147,2.2611,2.26146,26000000.0
2005-02-15 01:12:00,2.26117,2.26174,2.26117,2.26154,29500000.0
2005-02-15 01:13:00,2.26154,2.26188,2.26154,2.26176,29700000.0
2005-02-15 01:14:00,2.26135,2.26183,2.26132,2.26183,32200000.0
2005-02-15 01:15:00,2.26178,2.26178,2.26148,2.26153,23800000.0
2005-02-15 01:16:00,2.26112,2.26169,2.26107,2.26159,33900000.0
2005-02-15 01:17:00,2.26178,2.26178,2.26119,2.26119,17600000.0
2005-02-15 01:18:00,2.26168,2.26177,2.26148,2.26177,51700000.0
2005-02-15 01:19:00,2.26166,2.26184,2.26153,2.26184,20600000.0
2005-02-15 01:20:00,2.26162,2.26193,2.26162,2.26192,39000000.0
2005-02-15 01:21:00,2.26175,2.26186,2.26157,2.26171,40300000.0
2005-02-15 01:22:00,2.26155,2.26174,2.26152,2.26168,40000000.0
2005-02-15 01:23:00,2.2618,2.26194,2.26117,2.26117,19600000.0
2005-02-15 01:24:00,2.26159,2.26168,2.26118,2.26152,70700000.0
2005-02-15 01:25:00,2.26147,2.26162,2.26103,2.26152,41900001.0
2005-02-15 01:26:00,2.26137,2.2615,2.26122,2.26141,32100000.0
2005-02-15 01:27:00,2.26145,2.26159,2.26107,2.26107,70100000.0
2005-02-15 01:28:00,2.26136,2.26154,2.26134,2.2614,51200000.0
2005-02-15 01:29:00,2.2617,2.26185,2.26152,2.26152,42400000.0
2005-02-15 01:30:00,2.26145,2.26162,2.26116,2.26123,43600000.0
2005-02-15 01:31:00,2.26146,2.26173,2.26134,2.26161,50100001.0
2005-02-15 01:32:00,2.26172,2.26176,2.26092,2.26102,64400001.0
2005-02-15 01:33:00,2.26058,2.26088,2.26048,2.26084,54000000.0
2005-02-15 01:34:00,2.26077,2.26096,2.26065,2.26078,48400000.0
2005-02-15 01:35:00,2.26057,2.26057,2.26041,2.26049,14400000.0
2005-02-15 01:36:00,2.26045,2.26062,2.26034,2.26048,35500000.0
2005-02-15 01:37:00,2.2605,2.26069,2.26034,2.26047,56100000.0
2005-02-15 01:38:00,2.26041,2.26086,2.26037,2.26061,43000000.0
2005-02-15 01:39:00,2.26099,2.26116,2.2605,2.2605,39600000.0
2005-02-15 01:40:00,2.26101,2.26155,2.26101,2.26136,25300000.0
2005-02-15 01:41:00,2.26115,2.26127,2.2608,2.26119,51500000.0
2005-02-15 01:42:00,2.26135,2.26153,2.26109,2.26137,23300000.0
2005-02-15 01:43:00,2.26132,2.26149,2.26115,2.26129,57500001.0
2005-02-15 01:44:00,2.26128,2.26136,2.26091,2.26099,33200000.0
2005-02-15 01:45:00,2.26096,2.26101,2.26064,2.26081,48700000.0
2005-02-15 01:46:00,2.26086,2.26144,2.26086,2.26127,26200000.0
2005-02-15 01:47:00,2.26106,2.26118,2.26083,2.26083,14400000.0
2005-02-15 01:48:00,2.26133,2.26143,2.2609,2.2609,34600000.0
2005-02-15 01:49:00,2.26115,2.26115,2.2608,2.2608,26000000.0
2005-02-15 01:50:00,2.26096,2.26121,2.26063,2.26088,32800000.0
2005-02-15 01:51:00,2.26068,2.26082,2.26046,2.26055,37900000.0
2005-02-15 01:52:00,2.26055,2.26087,2.25997,2.26034,66400000.0
2005-02-15 01:53:00,2.26037,2.2604,2.25997,2.26013,24200000.0
2005-02-15 01:54:00,2.25962,2.26028,2.25956,2.25983,30200000.0
2005-02-15 01:55:00,2.2597,2.26013,2.2597,2.26013,30000000.0
2005-02-15 01:56:00,2.26025,2.26072,2.2602,2.26036,19200000.0
2005-02-15 01:57:00,2.25997,2.26038,2.25973,2.26032,41200000.0
2005-02-15 01:58:00,2.26048,2.26066,2.26027,2.2605,28300000.0
2005-02-15 01:59:00,2.26055,2.26075,2.26014,2.26023,28000000.0
2005-02-15 02:00:00,2.26036,2.26052,2.2602,2.26052,24700000.0
2005-02-15 02:01:00,2.26038,2.26058,2.26035,2.26051,38800000.0
2005-02-15 02:02:00,2.2604,2.26152,2.26033,2.26152,36400000.0
2005-02-15 02:03:00,2.26128,2.26151,2.2612,2.26131,43000000.0
2005-02-15 02:04:00,2.26122,2.26128,2.26087,2.2609,39400000.0
2005-02-15 02:05:00,2.26094,2.26109,2.26072,2.2609,49600000.0
2005-02-15 02:06:00,2.26105,2.26135,2.26092,2.26119,59200000.0
2005-02-15 02:07:00,2.26119,2.26144,2.26118,2.26144,63000000.0
2005-02-15 02:08:00,2.26142,2.26142,2.26109,2.26125,44400000.0
2005-02-15 02:09:00,2.26137,2.26137,2.26102,2.26102,30400000.0
2005-02-15 02:10:00,2.26124,2.26158,2.26109,2.26148,49600000.0
2005-02-15 02:11:00,2.26102,2.26142,2.26102,2.26111,24800000.0
2005-02-15 02:12:00,2.26134,2.26155,2.26112,2.26155,34900000.0
2005-02-15 02:13:00,2.26143,2.26146,2.26127,2.26146,28500000.0
2005-02-15 02:14:00,2.26113,2.26142,2.26097,2.26119,53400000.0
2005-02-15 02:15:00,2.26115,2.2613,2.26088,2.26088,18800000.0
2005-02-15 02:16:00,2.26121,2.26147,2.26121,2.26146,48300000.0
2005-02-15 02:17:00,2.26178,2.26178,2.26154,2.26154,14000000.0
2005-02-15 02:18:00,2.26207,2.26213,2.26165,2.26167,31500000.0
2005-02-15 02:19:00,2.26153,2.26176,2.26136,2.2616,30200000.0
2005-02-15 02:20:00,2.26149,2.26168,2.26144,2.26144,33800000.0
2005-02-15 02:21:00,2.2615,2.26163,2.2615,2.2615,37000000.0
2005-02-15 02:22:00,2.26182,2.26189,2.26138,2.26159,31000000.0
2005-02-15 02:23:00,2.26175,2.26183,2.26152,2.26152,32000000.0
2005-02-15 02:24:00,2.26148,2.2616,2.26126,2.26127,25800000.0
2005-02-15 02:25:00,2.26151,2.26162,2.26109,2.26109,28300000.0
2005-02-15 02:26:00,2.26153,2.26156,2.26121,2.26148,20400000.0
2005-02-15 02:27:00,2.2612,2.26135,2.26098,2.26132,58300000.0
2005-02-15 02:28:00,2.2612,2.26161,2.26096,2.26131,37000000.0
2005-02-15 02:29:00,2.2615,2.26174,2.26137,2.26169,49000000.0
2005-02-15 02:30:00,2.262,2.26207,2.26145,2.26148,44199999.0
2005-02-15 02:31:00,2.26133,2.26172,2.26132,2.26172,37300000.0
2005-02-15 02:32:00,2.2614,2.26167,2.26121,2.26121,54600000.0
2005-02-15 02:33:00,2.26104,2.26129,2.26077,2.26077,30400000.0
2005-02-15 02:34:00,2.26068,2.26121,2.26068,2.26115,38600000.0
2005-02-15 02:35:00,2.26079,2.26116,2.26063,2.26096,26900000.0
2005-02-15 02:36:00,2.26109,2.26109,2.26087,2.26098,31100000.0
2005-02-15 02:37:00,2.26087,2.26098,2.26051,2.26075,43700000.0
2005-02-15 02:38:00,2.26063,2.26094,2.26049,2.26061,30500000.0
2005-02-15 02:39:00,2.26102,2.26109,2.2608,2.26094,36300000.0
2005-02-15 02:40:00,2.26082,2.26099,2.2607,2.26099,38200000.0
2005-02-15 02:41:00,2.26062,2.26085,2.26057,2.26069,38200000.0
2005-02-15 02:42:00,2.26063,2.26128,2.26063,2.26117,48600000.0
2005-02-15 02:43:00,2.26083,2.26146,2.26083,2.26146,60800000.0
2005-02-15 02:44:00,2.26152,2.26169,2.26112,2.26133,48100000.0
2005-02-15 02:45:00,2.26152,2.26157,2.26111,2.26145,50400000.0
2005-02-15 02:46:00,2.26144,2.26148,2.26108,2.2612,31700000.0
2005-02-15 02:47:00,2.26124,2.26136,2.26085,2.26136,38200000.0
2005-02-15 02:48:00,2.26105,2.26139,2.26099,2.26117,66300000.0
2005-02-15 02:49:00,2.26099,2.26125,2.26095,2.2611,32900000.0
2005-02-15 02:50:00,2.2611,2.2611,2.26063,2.26063,20800000.0
2005-02-15 02:51:00,2.2607,2.2611,2.26066,2.26098,32400000.0
2005-02-15 02:52:00,2.26085,2.26095,2.26059,2.26059,34499999.0
2005-02-15 02:53:00,2.26099,2.26103,2.2608,2.26094,33700000.0
2005-02-15 02:54:00,2.26116,2.26137,2.26109,2.26109,46500000.0
2005-02-15 02:55:00,2.26123,2.26142,2.2609,2.26093,47800000.0
2005-02-15 02:56:00,2.26117,2.26127,2.26059,2.26085,37000000.0
2005-02-15 02:57:00,2.26094,2.26102,2.26083,2.26083,24800000.0
2005-02-15 02:58:00,2.26076,2.261,2.2605,2.2605,37500000.0
2005-02-15 02:59:00,2.26037,2.26058,2.26037,2.26055,38900000.0
2005-02-15 03:00:00,2.26037,2.26076,2.26022,2.2607,34500000.0
2005-02-15 03:01:00,2.26069,2.26099,2.26043,2.26084,34500000.0
2005-02-15 03:02:00,2.26105,2.26119,2.26091,2.26103,48300000.0
2005-02-15 03:03:00,2.26112,2.26132,2.26077,2.26077,25000000.0
2005-02-15 03:04:00,2.26066,2.26117,2.26065,2.26117,31400000.0
2005-02-15 03:05:00,2.26067,2.26104,2.26067,2.2609,47400000.0
2005-02-15 03:06:00,2.26071,2.26093,2.26054,2.26086,21200000.0
2005-02-15 03:07:00,2.26108,2.26108,2.26057,2.26064,22000000.0
2005-02-15 03:08:00,2.26074,2.26083,2.2606,2.2607,36600000.0
2005-02-15 03:09:00,2.26045,2.26076,2.26045,2.26067,39700000.0
2005-02-15 03:10:00,2.26071,2.26088,2.26055,2.26069,23800000.0
2005-02-15 03:11:00,2.26083,2.26087,2.26049,2.26051,33000000.0
2005-02-15 03:12:00,2.26063,2.26079,2.26036,2.26047,40000000.0
2005-02-15 03:13:00,2.26082,2.26082,2.26045,2.26079,46300000.0
2005-02-15 03:14:00,2.26052,2.26096,2.26044,2.2609,39700000.0
2005-02-15 03:15:00,2.26082,2.261,2.2606,2.26071,53300000.0
2005-02-15 03:16:00,2.26043,2.26102,2.26043,2.26077,64000001.0
2005-02-15 03:17:00,2.26052,2.26075,2.26034,2.26075,53100000.0
2005-02-15 03:18:00,2.26076,2.26091,2.26066,2.26091,24000000.0
2005-02-15 03:19:00,2.26067,2.26082,2.26046,2.26047,50800000.0
2005-02-15 03:20:00,2.26075,2.26091,2.26068,2.26068,19700000.0
2005-02-15 03:21:00,2.26037,2.26075,2.26037,2.26049,60500000.0
2005-02-15 03:22:00,2.26048,2.26083,2.26039,2.2608,24500000.0
2005-02-15 03:23:00,2.26013,2.26071,2.26013,2.2607,36400000.0
2005-02-15 03:24:00,2.26049,2.26101,2.26049,2.26101,39600000.0
2005-02-15 03:25:00,2.26084,2.261,2.26069,2.26077,39200000.0
2005-02-15 03:26:00,2.26084,2.26113,2.26084,2.26113,23000000.0
2005-02-15 03:27:00,2.26068,2.26111,2.26068,2.26111,40100000.0
2005-02-15 03:28:00,2.26103,2.26111,2.26088,2.26097,36800000.0
2005-02-15 03:29:00,2.26134,2.26139,2.26093,2.26109,22800000.0
2005-02-15 03:30:00,2.2612,2.2612,2.26098,2.26118,25800000.0
2005-02-15 03:31:00,2.26123,2.26151,2.26118,2.26133,19800000.0
2005-02-15 03:32:00,2.26082,2.26113,2.26081,2.26095,46300000.0
2005-02-15 03:33:00,2.26102,2.26113,2.26078,2.26113,60900000.0
2005-02-15 03:34:00,2.26132,2.26141,2.26092,2.26094,35600000.0
2005-02-15 03:35:00,2.26098,2.261,2.26033,2.26084,83100000.0
2005-02-15 03:36:00,2.26106,2.26127,2.26098,2.26106,40400000.0
2005-02-15 03:37:00,2.26094,2.26101,2.26068,2.26076,45100000.0
2005-02-15 03:38:00,2.26091,2.26104,2.26091,2.26094,16000000.0
2005-02-15 03:39:00,2.26055,2.26118,2.26051,2.26118,31100000.0
2005-02-15 03:40:00,2.2614,2.2614,2.26067,2.26104,34200000.0
2005-02-15 03:41:00,2.2606,2.26093,2.26045,2.26055,49700000.0
2005-02-15 03:42:00,2.26094,2.26094,2.26066,2.26075,53800000.0
2005-02-15 03:43:00,2.26083,2.26111,2.26079,2.26094,59800000.0
2005-02-15 03:44:00,2.26097,2.26112,2.26089,2.26105,39500000.0
2005-02-15 03:45:00,2.2606,2.26116,2.2606,2.26089,15200000.0
2005-02-15 03:46:00,2.26116,2.26156,2.26114,2.26156,33500000.0
2005-02-15 03:47:00,2.26191,2.26191,2.26131,2.26135,35900000.0
2005-02-15 03:48:00,2.26145,2.26145,2.26105,2.26109,47300000.0
2005-02-15 03:49:00,2.26145,2.26145,2.26119,2.26126,24500000.0
2005-02-15 03:50:00,2.26137,2.26147,2.26117,2.26117,18200000.0
2005-02-15 03:51:00,2.26135,2.26135,2.26104,2.26127,29500000.0
2005-02-15 03:52:00,2.26128,2.26137,2.26076,2.2611,38500000.0
2005-02-15 03:53:00,2.2609,2.26095,2.2608,2.26093,64400000.0
2005-02-15 03:54:00,2.26111,2.2614,2.26097,2.26114,19800000.0
2005-02-15 03:55:00,2.26077,2.26109,2.26066,2.26099,34300000.0
2005-02-15 03:56:00,2.26105,2.26123,2.26095,2.26107,53700000.0
2005-02-15 03:57:00,2.26107,2.26147,2.26107,2.26134,73100000.0
2005-02-15 03:58:00,2.26151,2.26157,2.26127,2.26157,32500000.0
2005-02-15 03:59:00,2.2618,2.26211,2.26166,2.26211,44200000.0
2005-02-15 04:00:00,2.26213,2.26233,2.26147,2.26147,51200000.0
2005-02-15 04:01:00,2.26149,2.26165,2.26141,2.26154,23100000.0
2005-02-15 04:02:00,2.26158,2.26158,2.26129,2.26136,28000000.0
2005-02-15 04:03:00,2.26137,2.26137,2.26087,2.26131,17500000.0
2005-02-15 04:04:00,2.26152,2.26152,2.26087,2.26121,40900000.0
2005-02-15 04:05:00,2.26137,2.26155,2.26125,2.26134,51000000.0
2005-02-15 04:06:00,2.26178,2.26178,2.26106,2.26113,25600000.0
2005-02-15 04:07:00,2.26125,2.26146,2.26114,2.26136,42100000.0
2005-02-15 04:08:00,2.26146,2.26162,2.2611,2.26125,36000000.0
2005-02-15 04:09:00,2.261,2.26102,2.26074,2.26093,39100000.0
2005-02-15 04:10:00,2.26091,2.26108,2.26078,2.26085,40500000.0
2005-02-15 04:11:00,2.26126,2.26126,2.26099,2.26125,27600000.0
2005-02-15 04:12:00,2.26079,2.26131,2.26079,2.2612,48700000.0
2005-02-15 04:13:00,2.26122,2.26135,2.26118,2.26135,50400000.0
2005-02-15 04:14:00,2.26122,2.26133,2.26093,2.26093,16800000.0
2005-02-15 04:15:00,2.26125,2.26125,2.2607,2.26077,52000000.0
2005-02-15 04:16:00,2.26065,2.26082,2.26047,2.26073,25400000.0
2005-02-15 04:17:00,2.26076,2.26103,2.26055,2.26082,50600000.0
2005-02-15 04:18:00,2.26106,2.26138,2.26094,2.26129,21300000.0
2005-02-15 04:19:00,2.26159,2.26164,2.26131,2.26139,42500000.0
2005-02-15 04:20:00,2.26127,2.26165,2.26091,2.26165,49400001.0
2005-02-15 04:21:00,2.26134,2.26159,2.26116,2.26152,48400000.0
2005-02-15 04:22:00,2.26137,2.26164,2.26124,2.26124,35900000.0
2005-02-15 04:23:00,2.26134,2.26143,2.26107,2.26143,26700000.0
2005-02-15 04:24:00,2.26121,2.26134,2.261,2.261,44000000.0
2005-02-15 04:25:00,2.26095,2.26139,2.26095,2.26107,33500000.0
2005-02-15 04:26:00,2.2611,2.26192,2.2611,2.2616,26300000.0
2005-02-15 04:27:00,2.26122,2.26139,2.26099,2.26112,51600000.0
2005-02-15 04:28:00,2.26116,2.2614,2.26116,2.2612,27500000.0
2005-02-15 04:29:00,2.26118,2.26118,2.26068,2.26074,29900000.0
2005-02-15 04:30:00,2.26064,2.26082,2.26047,2.26047,53800000.0
2005-02-15 04:31:00,2.26061,2.26082,2.26049,2.26075,45500000.0
2005-02-15 04:32:00,2.26084,2.26084,2.26061,2.26083,10300000.0
2005-02-15 04:33:00,2.26078,2.26095,2.26063,2.26095,33900000.0
2005-02-15 04:34:00,2.26099,2.26099,2.26056,2.26056,37300000.0
2005-02-15 04:35:00,2.26071,2.26095,2.26059,2.2609,21800000.0
2005-02-15 04:36:00,2.26099,2.26105,2.2607,2.26103,41700000.0
2005-02-15 04:37:00,2.26085,2.26117,2.26074,2.26101,39800000.0
2005-02-15 04:38:00,2.26096,2.26117,2.26081,2.2611,89800000.0
2005-02-15 04:39:00,2.26112,2.26124,2.26087,2.2612,46900000.0
2005-02-15 04:40:00,2.26071,2.26075,2.26053,2.26061,35200000.0
2005-02-15 04:41:00,2.26073,2.26088,2.26055,2.26083,30800000.0
2005-02-15 04:42:00,2.26066,2.26089,2.26066,2.26088,30000000.0
2005-02-15 04:43:00,2.26052,2.26087,2.26042,2.26085,43300000.0
2005-02-15 04:44:00,2.26094,2.26094,2.26055,2.26061,29500000.0
2005-02-15 04:45:00,2.26065,2.26075,2.26055,2.26074,38800000.0
2005-02-15 04:46:00,2.26058,2.26074,2.26026,2.26034,30800000.0
2005-02-15 04:47:00,2.26066,2.26093,2.26041,2.26041,29600000.0
2005-02-15 04:48:00,2.26066,2.26088,2.26049,2.26085,27700000.0
2005-02-15 04:49:00,2.26093,2.26097,2.26066,2.26066,36200000.0
2005-02-15 04:50:00,2.2607,2.26086,2.26011,2.26011,24300000.0
2005-02-15 04:51:00,2.26058,2.26096,2.26038,2.26092,45800000.0
2005-02-15 04:52:00,2.26084,2.26088,2.26034,2.26034,54600000.0
2005-02-15 04:53:00,2.26103,2.26103,2.26058,2.26094,49500000.0
2005-02-15 04:54:00,2.26075,2.26086,2.26057,2.26057,29900000.0
2005-02-15 04:55:00,2.26091,2.26107,2.26062,2.261,34300000.0
2005-02-15 04:56:00,2.26107,2.26107,2.26067,2.26069,19400000.0
2005-02-15 04:57:00,2.26099,2.261,2.26065,2.2607,47300000.0
2005-02-15 04:58:00,2.26085,2.26115,2.26085,2.26095,28100000.0
2005-02-15 04:59:00,2.26122,2.26132,2.26093,2.26101,34600000.0
2005-02-15 05:00:00,2.26094,2.26114,2.26048,2.26063,22300000.0
2005-02-15 05:01:00,2.26109,2.26109,2.26065,2.26066,52800000.0
2005-02-15 05:02:00,2.26062,2.26079,2.26044,2.26079,30900000.0
2005-02-15 05:03:00,2.26089,2.26112,2.26079,2.26112,40400000.0
2005-02-15 05:04:00,2.26102,2.26102,2.26083,2.26091,38600000.0
2005-02-15 05:05:00,2.26099,2.26113,2.26085,2.26112,31000000.0
2005-02-15 05:06:00,2.26108,2.26115,2.26094,2.26108,24100000.0
2005-02-15 05:07:00,2.26083,2.26103,2.26061,2.26084,40100000.0
2005-02-15 05:08:00,2.26087,2.2609,2.26072,2.2609,12200000.0
2005-02-15 05:09:00,2.26064,2.26087,2.26059,2.26065,41800000.0
2005-02-15 05:10:00,2.2609,2.26093,2.26051,2.26054,24600000.0
2005-02-15 05:11:00,2.26059,2.26093,2.26017,2.26017,28400000.0
2005-02-15 05:12:00,2.26003,2.26069,2.26003,2.26061,34200000.0
2005-02-15 05:13:00,2.26049,2.26093,2.26049,2.26091,28700000.0
2005-02-15 05:14:00,2.26082,2.26082,2.26054,2.26069,55500001.0
2005-02-15 05:15:00,2.26087,2.26087,2.26032,2.26054,46900000.0
2005-02-15 05:16:00,2.26007,2.26067,2.26007,2.26044,40300000.0
2005-02-15 05:17:00,2.26053,2.26091,2.2605,2.26075,20600000.0
2005-02-15 05:18:00,2.26082,2.26102,2.2606,2.2609,48000000.0
2005-02-15 05:19:00,2.26074,2.26074,2.2602,2.26058,45700000.0
2005-02-15 05:20:00,2.2608,2.26099,2.26055,2.26063,28100000.0
2005-02-15 05:21:00,2.26052,2.26052,2.26039,2.26049,33700000.0
2005-02-15 05:22:00,2.26055,2.26077,2.26047,2.26061,33600000.0
2005-02-15 05:23:00,2.26079,2.26093,2.26053,2.26083,22000000.0
2005-02-15 05:24:00,2.26062,2.2611,2.26062,2.2611,21900000.0
2005-02-15 05:25:00,2.26095,2.26131,2.26074,2.26106,36500000.0
2005-02-15 05:26:00,2.26086,2.26128,2.26086,2.26127,26600000.0
2005-02-15 05:27:00,2.26117,2.26123,2.26086,2.26106,57700000.0
2005-02-15 05:28:00,2.26081,2.26088,2.26052,2.26052,27600000.0
2005-02-15 05:29:00,2.26105,2.26109,2.26064,2.26077,45700001.0
2005-02-15 05:30:00,2.26115,2.26115,2.26081,2.26103,22900000.0
2005-02-15 05:31:00,2.26085,2.26116,2.26085,2.26088,27900000.0
2005-02-15 05:32:00,2.26128,2.26136,2.26092,2.26111,36400000.0
2005-02-15 05:33:00,2.26106,2.26136,2.26082,2.26136,49600000.0
2005-02-15 05:34:00,2.26113,2.26122,2.26077,2.26096,53800000.0
2005-02-15 05:35:00,2.26127,2.26128,2.26095,2.26095,15400000.0
2005-02-15 05:36:00,2.26089,2.26119,2.26065,2.26065,55499999.0
2005-02-15 05:37:00,2.26076,2.26115,2.2605,2.26115,20600000.0
2005-02-15 05:38:00,2.26089,2.26109,2.26082,2.26094,42900000.0
2005-02-15 05:39:00,2.26099,2.26108,2.26069,2.2609,27300000.0
2005-02-15 05:40:00,2.26062,2.26082,2.26053,2.26058,41799999.0
2005-02-15 05:41:00,2.26036,2.26068,2.26019,2.26068,17600000.0
2005-02-15 05:42:00,2.26069,2.26073,2.26019,2.26045,34500000.0
2005-02-15 05:43:00,2.26044,2.26044,2.26002,2.26002,30700000.0
2005-02-15 05:44:00,2.2604,2.26068,2.2602,2.2602,17600000.0
2005-02-15 05:45:00,2.26033,2.26064,2.26033,2.26046,30100000.0
2005-02-15 05:46:00,2.26043,2.26054,2.26027,2.26036,27500000.0
2005-02-15 05:47:00,2.26038,2.26085,2.26029,2.26085,19000000.0
2005-02-15 05:48:00,2.26064,2.26064,2.26033,2.26047,36500000.0
2005-02-15 05:49:00,2.26053,2.26117,2.26041,2.26117,64400001.0
2005-02-15 05:50:00,2.26122,2.26138,2.26099,2.2611,25200000.0
2005-02-15 05:51:00,2.26139,2.26153,2.2608,2.2608,36500000.0
2005-02-15 05:52:00,2.26097,2.26125,2.26097,2.26114,50100000.0
2005-02-15 05:53:00,2.26116,2.26145,2.26114,2.26145,46900000.0
2005-02-15 05:54:00,2.26135,2.26142,2.26097,2.26097,30300000.0
2005-02-15 05:55:00,2.26111,2.26128,2.26093,2.26093,39600000.0
2005-02-15 05:56:00,2.26103,2.2612,2.26103,2.26114,17200000.0
2005-02-15 05:57:00,2.26104,2.26142,2.26104,2.26117,26400000.0
2005-02-15 05:58:00,2.26107,2.26153,2.26107,2.26126,31400000.0
2005-02-15 05:59:00,2.26134,2.26134,2.2611,2.26127,17300000.0
2005-02-15 06:00:00,2.26134,2.26183,2.26132,2.26156,24600000.0
2005-02-15 06:01:00,2.26128,2.26154,2.26098,2.26149,63300000.0
2005-02-15 06:02:00,2.26105,2.26142,2.26103,2.26142,26000000.0
2005-02-15 06:03:00,2.26135,2.26146,2.26126,2.26133,52200000.0
2005-02-15 06:04:00,2.26124,2.26142,2.26119,2.2614,36900000.0
2005-02-15 06:05:00,2.26134,2.26155,2.26134,2.26143,53300000.0
2005-02-15 06:06:00,2.26146,2.26153,2.26121,2.26136,33200000.0
2005-02-15 06:07:00,2.26126,2.26172,2.26117,2.26164,29200000.0
2005-02-15 06:08:00,2.26113,2.26142,2.26108,2.26125,26900000.0
2005-02-15 06:09:00,2.26107,2.26139,2.26091,2.26123,22600000.0
2005-02-15 06:10:00,2.26121,2.26135,2.26096,2.26102,37900000.0
2005-02-15 06:11:00,2.26092,2.26115,2.26092,2.26112,12500000.0
2005-02-15 06:12:00,2.26115,2.26115,2.26069,2.26076,40600000.0
2005-02-15 06:13:00,2.26065,2.26135,2.26063,2.26125,40200000.0
2005-02-15 06:14:00,2.26078,2.2614,2.26077,2.26124,31700000.0
2005-02-15 06:15:00,2.26119,2.2615,2.26109,2.26132,36400000.0
2005-02-15 06:16:00,2.26149,2.26149,2.26098,2.2612,27600000.0
2005-02-15 06:17:00,2.2611,2.26111,2.26043,2.26094,31900000.0
2005-02-15 06:18:00,2.26119,2.26139,2.26107,2.2613,32600000.0
2005-02-15 06:19:00,2.26126,2.26148,2.2612,2.26141,24600000.0
2005-02-15 06:20:00,2.26125,2.26158,2.26094,2.26157,21600000.0
2005-02-15 06:21:00,2.26143,2.26143,2.26102,2.26134,25800000.0
2005-02-15 06:22:00,2.26113,2.26143,2.26078,2.26143,29500000.0
2005-02-15 06:23:00,2.26115,2.26139,2.26097,2.26127,48600000.0
2005-02-15 06:24:00,2.26122,2.26122,2.26102,2.26103,12000000.0
2005-02-15 06:25:00,2.26071,2.26126,2.26068,2.26107,30900000.0
2005-02-15 06:26:00,2.26126,2.26135,2.26094,2.26094,24500000.0
2005-02-15 06:27:00,2.26132,2.2615,2.26116,2.2615,38200000.0
2005-02-15 06:28:00,2.2616,2.26199,2.26149,2.26199,28300000.0
2005-02-15 06:29:00,2.26185,2.26187,2.26124,2.26124,31800000.0
2005-02-15 06:30:00,2.26142,2.2616,2.26142,2.26159,26900000.0
2005-02-15 06:31:00,2.26165,2.26166,2.26135,2.2614,22400000.0
2005-02-15 06:32:00,2.26181,2.26187,2.26134,2.26173,19800000.0
2005-02-15 06:33:00,2.26164,2.26174,2.2615,2.2615,49600001.0
2005-02-15 06:34:00,2.2616,2.26193,2.2616,2.26164,30600000.0
2005-02-15 06:35:00,2.26151,2.26196,2.26138,2.26188,23400000.0
2005-02-15 06:36:00,2.26136,2.26191,2.26136,2.26167,35900000.0
2005-02-15 06:37:00,2.26136,2.2616,2.26131,2.26147,31800000.0
2005-02-15 06:38:00,2.26142,2.26156,2.26082,2.26122,38600000.0
2005-02-15 06:39:00,2.26098,2.26162,2.26098,2.26122,46500000.0
2005-02-15 06:40:00,2.26128,2.26147,2.26117,2.26119,69099999.0
2005-02-15 06:41:00,2.26117,2.26134,2.26116,2.26134,44000000.0
2005-02-15 06:42:00,2.26109,2.26114,2.26043,2.26043,23900000.0
2005-02-15 06:43:00,2.26081,2.26118,2.26081,2.26108,34700000.0
2005-02-15 06:44:00,2.26062,2.26083,2.26036,2.26074,44100000.0
2005-02-15 06:45:00,2.26026,2.26102,2.26026,2.26102,30600000.0
2005-02-15 06:46:00,2.26127,2.26127,2.26093,2.26108,61199999.0
2005-02-15 06:47:00,2.2607,2.26122,2.2606,2.2612,53000000.0
2005-02-15 06:48:00,2.26128,2.26128,2.26067,2.26094,29100000.0
2005-02-15 06:49:00,2.26071,2.26113,2.26071,2.26113,35300000.0
2005-02-15 06:50:00,2.26149,2.26149,2.26114,2.26129,45300000.0
2005-02-15 06:51:00,2.26115,2.26119,2.26099,2.26119,23500000.0
2005-02-15 06:52:00,2.26111,2.26111,2.26082,2.2609,18400000.0
2005-02-15 06:53:00,2.26118,2.2613,2.26101,2.2613,39400000.0
2005-02-15 06:54:00,2.26142,2.26155,2.26101,2.26114,42600000.0
2005-02-15 06:55:00,2.26114,2.26149,2.26114,2.26133,17600000.0
2005-02-15 06:56:00,2.26145,2.26145,2.26093,2.26093,11600000.0
2005-02-15 06:57:00,2.26127,2.26127,2.26059,2.26067,37099999.0
2005-02-15 06:58:00,2.2613,2.26168,2.26119,2.26119,39100000.0
2005-02-15 06:59:00,2.26137,2.26161,2.26131,2.26161,29000000.0
2005-02-15 07:00:00,2.26138,2.26159,2.26103,2.26103,25000000.0
2005-02-15 07:01:00,2.26106,2.2614,2.26091,2.26126,49600000.0
2005-02-15 07:02:00,2.26113,2.26131,2.26099,2.26131,28300000.0
2005-02-15 07:03:00,2.26084,2.26122,2.26084,2.26086,45900000.0
2005-02-15 07:04:00,2.26076,2.26171,2.26076,2.26145,31800000.0
2005-02-15 07:05:00,2.26177,2.26177,2.26113,2.26121,35500000.0
2005-02-15 07:06:00,2.26129,2.26175,2.2611,2.26175,56300000.0
2005-02-15 07:07:00,2.26165,2.26165,2.26123,2.2613,41800000.0
2005-02-15 07:08:00,2.261,2.26154,2.26097,2.26154,52799999.0
2005-02-15 07:09:00,2.26162,2.26167,2.26108,2.26126,20500000.0
2005-02-15 07:10:00,2.26122,2.26161,2.26122,2.26138,32600000.0
2005-02-15 07:11:00,2.26138,2.26175,2.2612,2.26144,34500000.0
2005-02-15 07:12:00,2.26136,2.2615,2.26125,2.26134,40100000.0
2005-02-15 07:13:00,2.26129,2.26164,2.26128,2.26164,37300000.0
2005-02-15 07:14:00,2.2616,2.26172,2.2615,2.2615,41400000.0
2005-02-15 07:15:00,2.26129,2.26129,2.26071,2.26091,29600000.0
2005-02-15 07:16:00,2.26085,2.26121,2.26064,2.26102,37000000.0
2005-02-15 07:17:00,2.26113,2.26147,2.26113,2.26122,40100000.0
2005-02-15 07:18:00,2.26137,2.26137,2.2609,2.26102,26700000.0
2005-02-15 07:19:00,2.26126,2.26148,2.26116,2.26142,34700000.0
2005-02-15 07:20:00,2.26155,2.26159,2.26119,2.26139,49800000.0
2005-02-15 07:21:00,2.26123,2.26127,2.26105,2.26105,32100000.0
2005-02-15 07:22:00,2.26107,2.26121,2.2607,2.26073,32700000.0
2005-02-15 07:23:00,2.2609,2.26117,2.26088,2.26088,26800000.0
2005-02-15 07:24:00,2.261,2.26113,2.26052,2.26058,64100000.0
2005-02-15 07:25:00,2.2606,2.26101,2.26056,2.26101,38200000.0
2005-02-15 07:26:00,2.26071,2.26117,2.26071,2.26104,25600000.0
2005-02-15 07:27:00,2.26078,2.26105,2.26059,2.26082,54100000.0
2005-02-15 07:28:00,2.26051,2.26104,2.26051,2.26093,28600000.0
2005-02-15 07:29:00,2.26106,2.26108,2.26051,2.26082,37300000.0
2005-02-15 07:30:00,2.26115,2.26115,2.26066,2.26092,27200000.0
2005-02-15 07:31:00,2.26074,2.26106,2.26071,2.26096,25100000.0
2005-02-15 07:32:00,2.26102,2.26102,2.2607,2.26076,22200000.0
2005-02-15 07:33:00,2.26045,2.26083,2.26041,2.26067,53100000.0
2005-02-15 07:34:00,2.2608,2.261,2.26038,2.26038,51400000.0
2005-02-15 07:35:00,2.26091,2.26091,2.26048,2.26091,34900000.0
2005-02-15 07:36:00,2.26074,2.26074,2.26042,2.26049,29400000.0
2005-02-15 07:37:00,2.26073,2.26078,2.2604,2.26059,33400000.0
2005-02-15 07:38:00,2.26033,2.26063,2.26027,2.26027,31300000.0
2005-02-15 07:39:00,2.26049,2.2607,2.26042,2.2607,45199999.0
2005-02-15 07:40:00,2.26055,2.26076,2.26034,2.26055,34300000.0
2005-02-15 07:41:00,2.2605,2.26106,2.26042,2.26097,30700000.0
2005-02-15 07:42:00,2.26097,2.26112,2.26051,2.26058,23800000.0
2005-02-15 07:43:00,2.26096,2.26098,2.26065,2.26067,25100000.0
2005-02-15 07:44:00,2.26082,2.26082,2.26059,2.26066,15400000.0
2005-02-15 07:45:00,2.26107,2.26114,2.26091,2.26096,33500000.0
2005-02-15 07:46:00,2.2611,2.26114,2.26064,2.261,53900000.0
2005-02-15 07:47:00,2.26103,2.26109,2.26089,2.26095,29700000.0
2005-02-15 07:48:00,2.26105,2.26114,2.26075,2.261,20400000.0
2005-02-15 07:49:00,2.26092,2.26123,2.26081,2.2612,49600000.0
2005-02-15 07:50:00,2.26137,2.26139,2.2612,2.26127,20000000.0
2005-02-15 07:51:00,2.26135,2.26142,2.26079,2.26079,22500000.0
2005-02-15 07:52:00,2.26148,2.26154,2.26102,2.26111,36100000.0
2005-02-15 07:53:00,2.26152,2.26152,2.26114,2.26129,35700000.0
2005-02-15 07:54:00,2.2609,2.26131,2.26065,2.2612,27800000.0
2005-02-15 07:55:00,2.26127,2.26127,2.26065,2.26068,43600000.0
2005-02-15 07:56:00,2.2606,2.26101,2.2606,2.26088,18900000.0
2005-02-15 07:57:00,2.26084,2.26122,2.26064,2.26122,22400000.0
2005-02-15 07:58:00,2.261,2.26126,2.26081,2.26121,42300000.0
2005-02-15 07:59:00,2.26139,2.26139,2.26087,2.26115,37200000.0
2005-02-15 08:00:00,2.26139,2.26153,2.26126,2.26141,28300000.0
2005-02-15 08:01:00,2.26124,2.26157,2.26109,2.26157,88200000.0
2005-02-15 08:02:00,2.26157,2.26173,2.26118,2.26126,44400000.0
2005-02-15 08:03:00,2.26123,2.26147,2.26119,2.26147,32800000.0
2005-02-15 08:04:00,2.26133,2.26138,2.26117,2.26134,35100000.0
2005-02-15 08:05:00,2.26093,2.26146,2.26089,2.26122,36100000.0
2005-02-15 08:06:00,2.26111,2.26141,2.2611,2.26132,40100000.0
2005-02-15 08:07:00,2.26111,2.26137,2.26096,2.26116,34900000.0
2005-02-15 08:08:00,2.26118,2.26127,2.26081,2.26124,31900000.0
2005-02-15 08:09:00,2.26126,2.26142,2.26109,2.2611,33600000.0
2005-02-15 08:10:00,2.26119,2.26129,2.26053,2.26112,33100000.0
2005-02-15 08:11:00,2.26142,2.26149,2.26109,2.26125,66100000.0
2005-02-15 08:12:00,2.26119,2.26153,2.26117,2.26148,21800000.0
2005-02-15 08:13:00,2.26149,2.26149,2.26123,2.26123,57499999.0
2005-02-15 08:14:00,2.26134,2.26139,2.26107,2.26114,28300000.0
2005-02-15 08:15:00,2.26132,2.2616,2.261,2.26155,55500000.0
2005-02-15 08:16:00,2.26137,2.26152,2.26103,2.26103,30000000.0
2005-02-15 08:17:00,2.26146,2.26146,2.26123,2.26124,11800000.0
2005-02-15 08:18:00,2.2612,2.2612,2.26075,2.26106,22300000.0
2005-02-15 08:19:00,2.26119,2.26119,2.2608,2.261,17400000.0
2005-02-15 08:20:00,2.26089,2.2611,2.26089,2.26103,31800000.0
2005-02-15 08:21:00,2.26068,2.26105,2.26064,2.26093,40900000.0
2005-02-15 08:22:00,2.26079,2.26111,2.26063,2.26097,31100000.0
2005-02-15 08:23:00,2.2608,2.26121,2.26071,2.26079,36200000.0
2005-02-15 08:24:00,2.26065,2.26108,2.2606,2.26092,28400000.0
2005-02-15 08:25:00,2.26104,2.26135,2.26089,2.26135,28700000.0
2005-02-15 08:26:00,2.26118,2.26139,2.26089,2.2612,46800000.0
2005-02-15 08:27:00,2.26142,2.26149,2.26129,2.26144,24200000.0
2005-02-15 08:28:00,2.2615,2.26159,2.26116,2.26137,49000000.0
2005-02-15 08:29:00,2.26131,2.26154,2.26119,2.26146,36500000.0
2005-02-15 08:30:00,2.26134,2.26157,2.26057,2.26066,56400000.0
2005-02-15 08:31:00,2.26118,2.2615,2.26097,2.26138,55800000.0
2005-02-15 08:32:00,2.26126,2.2613,2.26105,2.26105,43900000.0
2005-02-15 08:33:00,2.2612,2.2612,2.26098,2.26098,20900000.0
2005-02-15 08:34:00,2.26122,2.26134,2.26109,2.26133,46900000.0
2005-02-15 08:35:00,2.26108,2.26122,2.26099,2.26111,31800000.0
2005-02-15 08:36:00,2.26095,2.26118,2.26084,2.26105,36200000.0
2005-02-15 08:37:00,2.26105,2.26124,2.26087,2.26124,49000000.0
2005-02-15 08:38:00,2.26112,2.26133,2.261,2.26133,15200000.0
2005-02-15 08:39:00,2.26083,2.26138,2.26081,2.26138,39000000.0
2005-02-15 08:40:00,2.2615,2.2615,2.26097,2.26136,55900000.0
2005-02-15 08:41:00,2.26101,2.26118,2.26059,2.26084,30500000.0
2005-02-15 08:42:00,2.26069,2.26073,2.26024,2.26024,33800000.0
2005-02-15 08:43:00,2.26048,2.26074,2.26029,2.26051,25500000.0
2005-02-15 08:44:00,2.26046,2.26065,2.26046,2.26056,31200000.0
2005-02-15 08:45:00,2.26051,2.26071,2.26041,2.26042,27500000.0
2005-02-15 08:46:00,2.26049,2.26089,2.26049,2.26081,25100000.0
2005-02-15 08:47:00,2.26062,2.26066,2.26011,2.26011,29100000.0
2005-02-15 08:48:00,2.26015,2.26029,2.26,2.26029,14900000.0
2005-02-15 08:49:00,2.26021,2.26047,2.26011,2.26031,63400000.0
2005-02-15 08:50:00,2.26029,2.26052,2.26026,2.26052,36000000.0
2005-02-15 08:51:00,2.26042,2.26049,2.26006,2.26006,37400000.0
2005-02-15 08:52:00,2.26064,2.26096,2.26026,2.26035,42300000.0
2005-02-15 08:53:00,2.2603,2.26047,2.26009,2.26039,34800000.0
2005-02-15 08:54:00,2.26042,2.26057,2.2602,2.2605,54900000.0
2005-02-15 08:55:00,2.26055,2.26139,2.26039,2.26099,35300000.0
2005-02-15 08:56:00,2.26089,2.26112,2.26053,2.2606,26800000.0
2005-02-15 08:57:00,2.26073,2.26123,2.26063,2.26108,60900000.0
2005-02-15 08:58:00,2.26121,2.26121,2.26079,2.26103,21600000.0
2005-02-15 08:59:00,2.26093,2.26104,2.26076,2.26085,24600000.0
2005-02-15 09:00:00,2.26097,2.26118,2.26095,2.26118,33800000.0
2005-02-15 09:01:00,2.26109,2.26154,2.26109,2.26136,44900000.0
2005-02-15 09:02:00,2.26158,2.26201,2.26156,2.26182,25900000.0
2005-02-15 09:03:00,2.26158,2.26201,2.26156,2.26182,30300000.0
2005-02-15 09:04:00,2.26189,2.26189,2.26147,2.2616,19600000.0
2005-02-15 09:05:00,2.26165,2.26181,2.26139,2.26148,35900000.0
2005-02-15 09:06:00,2.26146,2.26146,2.26048,2.26048,41900000.0
2005-02-15 09:07:00,2.26045,2.26133,2.26042,2.26064,27800000.0
2005-02-15 09:08:00,2.26084,2.26084,2.26048,2.26053,27500000.0
2005-02-15 09:09:00,2.26058,2.26073,2.26009,2.26026,38900000.0
2005-02-15 09:10:00,2.26033,2.26072,2.26012,2.26045,25900000.0
2005-02-15 09:11:00,2.26054,2.26054,2.25986,2.26012,27500000.0
2005-02-15 09:12:00,2.25999,2.26024,2.25987,2.26007,56100000.0
2005-02-15 09:13:00,2.26011,2.26035,2.25992,2.26026,37500000.0
2005-02-15 09:14:00,2.26013,2.26023,2.25996,2.26001,30700000.0
2005-02-15 09:15:00,2.2599,2.26002,2.25966,2.25987,30200000.0
2005-02-15 09:16:00,2.2599,2.26013,2.2598,2.26007,34700000.0
2005-02-15 09:17:00,2.26008,2.26017,2.2594,2.25967,42200000.0
2005-02-15 09:18:00,2.25993,2.26031,2.2598,2.26031,43700000.0
2005-02-15 09:19:00,2.26026,2.26048,2.2602,2.26032,34200000.0
2005-02-15 09:20:00,2.26031,2.2605,2.26015,2.26018,31100000.0
2005-02-15 09:21:00,2.25998,2.26053,2.25998,2.26035,31900000.0
2005-02-15 09:22:00,2.25996,2.26045,2.25991,2.26022,65900000.0
2005-02-15 09:23:00,2.25958,2.26028,2.25954,2.26028,22000000.0
2005-02-15 09:24:00,2.26036,2.26036,2.2598,2.26028,26900000.0
2005-02-15 09:25:00,2.26012,2.26012,2.25963,2.25968,21600000.0
2005-02-15 09:26:00,2.25983,2.26017,2.25983,2.25989,25100000.0
2005-02-15 09:27:00,2.26001,2.26029,2.25988,2.25996,27000000.0
2005-02-15 09:28:00,2.26001,2.26042,2.26001,2.26021,43900000.0
2005-02-15 09:29:00,2.26029,2.26045,2.26005,2.26035,34800000.0
2005-02-15 09:30:00,2.26004,2.26019,2.25965,2.2597,31300000.0
2005-02-15 09:31:00,2.25941,2.25987,2.25934,2.25984,40500000.0
2005-02-15 09:32:00,2.26016,2.26032,2.25993,2.26023,53900000.0
2005-02-15 09:33:00,2.26024,2.26026,2.25967,2.25999,47400000.0
2005-02-15 09:34:00,2.26049,2.26076,2.2603,2.26076,29300000.0
2005-02-15 09:35:00,2.26113,2.2614,2.26087,2.26093,41000000.0
2005-02-15 09:36:00,2.261,2.26118,2.26096,2.26097,45600000.0
2005-02-15 09:37:00,2.2612,2.26134,2.26105,2.26111,27300000.0
2005-02-15 09:38:00,2.26113,2.26118,2.26092,2.26095,54999999.0
2005-02-15 09:39:00,2.26097,2.26097,2.2603,2.26058,48800000.0
2005-02-15 09:40:00,2.26027,2.26079,2.26027,2.26075,25200000.0
2005-02-15 09:41:00,2.26071,2.26105,2.26063,2.26105,49700000.0
2005-02-15 09:42:00,2.26096,2.26106,2.2603,2.26046,35000000.0
2005-02-15 09:43:00,2.26036,2.26047,2.25987,2.25987,40800000.0
2005-02-15 09:44:00,2.25971,2.25998,2.25958,2.25968,37700000.0
2005-02-15 09:45:00,2.25934,2.25961,2.25934,2.25941,23400000.0
2005-02-15 09:46:00,2.25965,2.25983,2.25945,2.2598,31000000.0
2005-02-15 09:47:00,2.25978,2.26006,2.25959,2.26006,65700000.0
2005-02-15 09:48:00,2.25998,2.26025,2.25981,2.25999,38400000.0
2005-02-15 09:49:00,2.25984,2.25989,2.25947,2.25958,19700000.0
2005-02-15 09:50:00,2.25934,2.25961,2.25933,2.2596,36500000.0
2005-02-15 09:51:00,2.25977,2.25977,2.25922,2.25923,34200000.0
2005-02-15 09:52:00,2.25989,2.2599,2.25946,2.25972,26300000.0
2005-02-15 09:53:00,2.25947,2.25974,2.25941,2.25954,33700000.0
2005-02-15 09:54:00,2.25921,2.25978,2.25915,2.25954,21200000.0
2005-02-15 09:55:00,2.25923,2.25954,2.25916,2.25925,30800000.0
2005-02-15 09:56:00,2.25926,2.25944,2.25908,2.25915,39900000.0
2005-02-15 09:57:00,2.25932,2.25953,2.25926,2.25946,36900000.0
2005-02-15 09:58:00,2.25934,2.25957,2.25918,2.25951,43000000.0
2005-02-15 09:59:00,2.25935,2.25984,2.25927,2.25984,22300000.0
2005-02-15 10:00:00,2.25947,2.25979,2.25947,2.2595,20500000.0
2005-02-15 10:01:00,2.2599,2.25992,2.25919,2.25938,25000000.0
2005-02-15 10:02:00,2.25951,2.25956,2.25927,2.25938,40400000.0
2005-02-15 10:03:00,2.25967,2.2598,2.25934,2.25941,24300000.0
2005-02-15 10:04:00,2.25972,2.25972,2.25936,2.25941,29100000.0
2005-02-15 10:05:00,2.25951,2.25979,2.25947,2.25951,35300000.0
2005-02-15 10:06:00,2.2594,2.25955,2.25904,2.25904,43800000.0
2005-02-15 10:07:00,2.25913,2.25979,2.25903,2.25965,59000000.0
2005-02-15 10:08:00,2.25964,2.25987,2.25956,2.2598,50400000.0
2005-02-15 10:09:00,2.25965,2.25984,2.25959,2.25978,40700001.0
2005-02-15 10:10:00,2.26001,2.26045,2.25998,2.26005,46600000.0
2005-02-15 10:11:00,2.26019,2.26031,2.25986,2.2601,43100000.0
2005-02-15 10:12:00,2.2602,2.2603,2.25996,2.25996,44500000.0
2005-02-15 10:13:00,2.26024,2.2606,2.26024,2.2606,36100001.0
2005-02-15 10:14:00,2.26056,2.26057,2.26012,2.26013,36000000.0
2005-02-15 10:15:00,2.26052,2.26053,2.26011,2.26041,36800000.0
2005-02-15 10:16:00,2.26024,2.26027,2.26001,2.26007,17700000.0
2005-02-15 10:17:00,2.26015,2.26048,2.25988,2.26048,37000000.0
2005-02-15 10:18:00,2.26029,2.26042,2.25989,2.26012,23200000.0
2005-02-15 10:19:00,2.25983,2.26011,2.25977,2.25979,42800000.0
2005-02-15 10:20:00,2.25963,2.26006,2.25963,2.26006,28700000.0
2005-02-15 10:21:00,2.26002,2.26011,2.25972,2.25972,19900000.0
2005-02-15 10:22:00,2.25984,2.26004,2.25962,2.25991,42500000.0
2005-02-15 10:23:00,2.2598,2.25986,2.25955,2.25972,32600000.0
2005-02-15 10:24:00,2.25959,2.25968,2.25937,2.2595,28800000.0
2005-02-15 10:25:00,2.25936,2.25963,2.2593,2.25948,32600000.0
2005-02-15 10:26:00,2.25912,2.25938,2.2591,2.25928,43600000.0
2005-02-15 10:27:00,2.25913,2.25942,2.25913,2.25926,48500000.0
2005-02-15 10:28:00,2.25923,2.25937,2.25913,2.25913,31000000.0
2005-02-15 10:29:00,2.25922,2.25939,2.25896,2.25911,29700000.0
2005-02-15 10:30:00,2.25886,2.2592,2.25873,2.25886,35800000.0
2005-02-15 10:31:00,2.25893,2.25915,2.25877,2.25892,39700000.0
2005-02-15 10:32:00,2.25874,2.25908,2.25859,2.25908,47700000.0
2005-02-15 10:33:00,2.25873,2.25892,2.25857,2.25867,33800000.0
2005-02-15 10:34:00,2.25882,2.25882,2.25814,2.25822,40700000.0
2005-02-15 10:35:00,2.2583,2.2583,2.25804,2.25807,39700000.0
2005-02-15 10:36:00,2.25813,2.25825,2.2579,2.258,43700000.0
2005-02-15 10:37:00,2.25784,2.25796,2.25769,2.25772,68400000.0
2005-02-15 10:38:00,2.258,2.25816,2.25768,2.25788,40300000.0
2005-02-15 10:39:00,2.25792,2.25823,2.25781,2.25787,40200000.0
2005-02-15 10:40:00,2.25809,2.25809,2.25779,2.258,28200000.0
2005-02-15 10:41:00,2.25795,2.25801,2.25767,2.25801,48300000.0
2005-02-15 10:42:00,2.25781,2.258,2.25761,2.25782,31400000.0
2005-02-15 10:43:00,2.2578,2.25835,2.2578,2.25835,25100000.0
2005-02-15 10:44:00,2.2582,2.25838,2.25814,2.25814,53100000.0
2005-02-15 10:45:00,2.25821,2.25836,2.25797,2.258,42900000.0
2005-02-15 10:46:00,2.25815,2.2582,2.25785,2.25793,59599999.0
2005-02-15 10:47:00,2.25788,2.25812,2.25753,2.25783,38200000.0
2005-02-15 10:48:00,2.2579,2.25814,2.25765,2.25765,30100000.0
2005-02-15 10:49:00,2.25779,2.25791,2.25757,2.25791,33400000.0
2005-02-15 10:50:00,2.25814,2.25815,2.25764,2.2577,60200000.0
2005-02-15 10:51:00,2.25772,2.25813,2.25771,2.25794,19800000.0
2005-02-15 10:52:00,2.25775,2.25805,2.25764,2.25805,38300000.0
2005-02-15 10:53:00,2.25804,2.25816,2.25798,2.25804,24100000.0
2005-02-15 10:54:00,2.25811,2.25847,2.25804,2.25842,25900000.0
2005-02-15 10:55:00,2.25845,2.25845,2.25748,2.25782,45400000.0
2005-02-15 10:56:00,2.25808,2.25821,2.25781,2.25801,42400000.0
2005-02-15 10:57:00,2.2576,2.25794,2.2575,2.25782,49000000.0
2005-02-15 10:58:00,2.25765,2.25824,2.25745,2.25817,31600000.0
2005-02-15 10:59:00,2.25792,2.25841,2.25722,2.25722,46400000.0
2005-02-15 11:00:00,2.257,2.2576,2.25679,2.25753,30000000.0
2005-02-15 11:01:00,2.25764,2.25768,2.25738,2.25738,24000000.0
2005-02-15 11:02:00,2.25741,2.25752,2.25701,2.25724,23000000.0
2005-02-15 11:03:00,2.25709,2.25741,2.25703,2.2572,42500000.0
2005-02-15 11:04:00,2.25748,2.25764,2.25714,2.25719,39300000.0
2005-02-15 11:05:00,2.25722,2.25764,2.25718,2.2574,59900000.0
2005-02-15 11:06:00,2.25785,2.25786,2.2573,2.25749,27000000.0
2005-02-15 11:07:00,2.25742,2.25768,2.25732,2.25764,33400000.0
2005-02-15 11:08:00,2.25743,2.25743,2.25725,2.25731,33800000.0
2005-02-15 11:09:00,2.25737,2.25759,2.25617,2.25617,27000000.0
2005-02-15 11:10:00,2.25584,2.25599,2.25556,2.25556,22200000.0
2005-02-15 11:11:00,2.25568,2.25626,2.2554,2.25626,30400000.0
2005-02-15 11:12:00,2.25633,2.25667,2.25617,2.25663,42800000.0
2005-02-15 11:13:00,2.25662,2.25662,2.25626,2.25633,24100000.0
2005-02-15 11:14:00,2.25636,2.25662,2.25614,2.25623,60000000.0
2005-02-15 11:15:00,2.25585,2.25603,2.25548,2.25561,35100000.0
2005-02-15 11:16:00,2.25489,2.25527,2.25454,2.25454,33300000.0
2005-02-15 11:17:00,2.25408,2.25474,2.25407,2.25468,26700000.0
2005-02-15 11:18:00,2.25488,2.25514,2.25476,2.25502,37200000.0
2005-02-15 11:19:00,2.25498,2.25502,2.25462,2.25495,29100000.0
2005-02-15 11:20:00,2.25532,2.25533,2.25486,2.25533,36600000.0
2005-02-15 11:21:00,2.25517,2.25527,2.25488,2.25501,23900000.0
2005-02-15 11:22:00,2.25511,2.25529,2.25489,2.255,22600000.0
2005-02-15 11:23:00,2.25488,2.2552,2.25472,2.25509,52900000.0
2005-02-15 11:24:00,2.25513,2.25543,2.25501,2.25535,35600000.0
2005-02-15 11:25:00,2.25537,2.25566,2.25496,2.25496,48800000.0
2005-02-15 11:26:00,2.25514,2.25525,2.25476,2.25476,28600000.0
2005-02-15 11:27:00,2.25494,2.25515,2.25486,2.25498,25400000.0
2005-02-15 11:28:00,2.25481,2.255,2.25457,2.25479,33900000.0
2005-02-15 11:29:00,2.25456,2.25516,2.25436,2.25502,53600000.0
2005-02-15 11:30:00,2.2548,2.25682,2.25478,2.256,33600000.0
2005-02-15 11:31:00,2.2553,2.25548,2.25417,2.25417,38800000.0
2005-02-15 11:32:00,2.25425,2.25433,2.25384,2.25405,41300000.0
2005-02-15 11:33:00,2.25402,2.25408,2.25347,2.25389,40600000.0
2005-02-15 11:34:00,2.25413,2.25423,2.25389,2.25413,40200000.0
2005-02-15 11:35:00,2.25442,2.25455,2.25405,2.25405,54900000.0
2005-02-15 11:36:00,2.25428,2.25438,2.25386,2.25404,39100000.0
2005-02-15 11:37:00,2.25396,2.2545,2.25382,2.25429,42900000.0
2005-02-15 11:38:00,2.25407,2.25444,2.25401,2.25406,36800000.0
2005-02-15 11:39:00,2.25414,2.25426,2.2539,2.25424,46400000.0
2005-02-15 11:40:00,2.25409,2.25436,2.25401,2.25428,31600000.0
2005-02-15 11:41:00,2.25418,2.2548,2.25418,2.25462,30800000.0
2005-02-15 11:42:00,2.25439,2.25493,2.25439,2.25468,56000000.0
2005-02-15 11:43:00,2.25467,2.25478,2.25435,2.25447,30700000.0
2005-02-15 11:44:00,2.25422,2.25454,2.25415,2.25446,47500000.0
2005-02-15 11:45:00,2.25434,2.25434,2.25404,2.25414,34300000.0
2005-02-15 11:46:00,2.25408,2.25458,2.2539,2.25444,54400000.0
2005-02-15 11:47:00,2.25474,2.2548,2.25443,2.25476,33300000.0
2005-02-15 11:48:00,2.25484,2.25514,2.25452,2.25499,25900000.0
2005-02-15 11:49:00,2.25536,2.25544,2.25499,2.25516,36500000.0
2005-02-15 11:50:00,2.25535,2.25557,2.25502,2.25504,43000000.0
2005-02-15 11:51:00,2.25511,2.25569,2.25485,2.25565,37800000.0
2005-02-15 11:52:00,2.25564,2.25597,2.25544,2.25597,27200000.0
2005-02-15 11:53:00,2.25578,2.25596,2.25558,2.25591,25100000.0
2005-02-15 11:54:00,2.25563,2.25591,2.25551,2.25588,36200000.0
2005-02-15 11:55:00,2.25612,2.2563,2.25539,2.25539,48900000.0
2005-02-15 11:56:00,2.25574,2.25574,2.25511,2.25531,45300000.0
2005-02-15 11:57:00,2.25537,2.25539,2.25478,2.25481,23600000.0
2005-02-15 11:58:00,2.25504,2.25538,2.25504,2.25517,21000000.0
2005-02-15 11:59:00,2.25512,2.25551,2.25502,2.25543,37000000.0
2005-02-15 12:00:00,2.25537,2.25547,2.25453,2.25453,47400000.0
2005-02-15 12:01:00,2.2549,2.25546,2.25486,2.25546,55400000.0
2005-02-15 12:02:00,2.25565,2.25585,2.25554,2.25572,48400000.0
2005-02-15 12:03:00,2.25577,2.25586,2.25503,2.25515,28700000.0
2005-02-15 12:04:00,2.25496,2.25512,2.25465,2.25465,37900000.0
2005-02-15 12:05:00,2.25486,2.25499,2.25454,2.25454,41800000.0
2005-02-15 12:06:00,2.25477,2.25477,2.25409,2.25427,44400000.0
2005-02-15 12:07:00,2.25437,2.25444,2.25405,2.25438,48500000.0
2005-02-15 12:08:00,2.25406,2.25431,2.25378,2.25378,56500000.0
2005-02-15 12:09:00,2.25408,2.25419,2.25396,2.25408,29400000.0
2005-02-15 12:10:00,2.25439,2.25445,2.25418,2.25424,23900000.0
2005-02-15 12:11:00,2.25423,2.25433,2.25394,2.25395,60400000.0
2005-02-15 12:12:00,2.25414,2.2543,2.25388,2.25406,27500000.0
2005-02-15 12:13:00,2.25414,2.25429,2.25374,2.25374,51700000.0
2005-02-15 12:14:00,2.25411,2.25411,2.25375,2.25379,47800000.0
2005-02-15 12:15:00,2.25374,2.25394,2.25358,2.25368,26900000.0
2005-02-15 12:16:00,2.25368,2.25381,2.25344,2.25362,35000000.0
2005-02-15 12:17:00,2.25371,2.25399,2.25359,2.2538,33400001.0
2005-02-15 12:18:00,2.25395,2.25441,2.2539,2.25417,33800000.0
2005-02-15 12:19:00,2.25425,2.25435,2.25408,2.25416,31900000.0
2005-02-15 12:20:00,2.25419,2.25457,2.25414,2.25453,47200000.0
2005-02-15 12:21:00,2.25442,2.25474,2.25437,2.25451,36400000.0
2005-02-15 12:22:00,2.2545,2.25463,2.25429,2.25437,38700001.0
2005-02-15 12:23:00,2.25434,2.25454,2.25421,2.25448,42500000.0
2005-02-15 12:24:00,2.25442,2.25454,2.25418,2.25448,38600001.0
2005-02-15 12:25:00,2.25474,2.25493,2.2543,2.25465,43600000.0
2005-02-15 12:26:00,2.25506,2.25527,2.25472,2.25477,38000000.0
2005-02-15 12:27:00,2.25505,2.25524,2.2549,2.25521,38900000.0
2005-02-15 12:28:00,2.25528,2.25545,2.25491,2.25525,23600000.0
2005-02-15 12:29:00,2.25535,2.2558,2.25505,2.25549,62200000.0
2005-02-15 12:30:00,2.25544,2.25549,2.25513,2.25549,38900000.0
2005-02-15 12:31:00,2.25529,2.25555,2.2552,2.25542,38600000.0
2005-02-15 12:32:00,2.25503,2.25525,2.25491,2.25525,27800000.0
2005-02-15 12:33:00,2.2553,2.25582,2.25508,2.25569,29600000.0
2005-02-15 12:34:00,2.25559,2.25575,2.25545,2.25571,39100000.0
2005-02-15 12:35:00,2.25566,2.25609,2.25546,2.25588,47100000.0
2005-02-15 12:36:00,2.25581,2.25597,2.25544,2.25544,41400000.0
2005-02-15 12:37:00,2.25551,2.25569,2.25534,2.25569,38100000.0
2005-02-15 12:38:00,2.25558,2.25612,2.25558,2.25612,53600000.0
2005-02-15 12:39:00,2.25604,2.2564,2.25584,2.2564,29900000.0
2005-02-15 12:40:00,2.25623,2.25647,2.25616,2.25621,61500000.0
2005-02-15 12:41:00,2.25606,2.25635,2.25585,2.25597,39900000.0
2005-02-15 12:42:00,2.25615,2.25651,2.25611,2.25633,46400000.0
2005-02-15 12:43:00,2.25615,2.25643,2.25615,2.25643,27300000.0
2005-02-15 12:44:00,2.25632,2.25632,2.25588,2.25604,19200000.0
2005-02-15 12:45:00,2.25559,2.25638,2.25559,2.25628,40700000.0
2005-02-15 12:46:00,2.25618,2.2564,2.25616,2.25628,42100000.0
2005-02-15 12:47:00,2.25628,2.25637,2.25593,2.25616,40000000.0
2005-02-15 12:48:00,2.25599,2.25623,2.25592,2.25609,59800000.0
2005-02-15 12:49:00,2.25613,2.25629,2.25596,2.25619,35100000.0
2005-02-15 12:50:00,2.25591,2.25622,2.25576,2.25622,34800000.0
2005-02-15 12:51:00,2.25576,2.25605,2.25547,2.25547,34400000.0
2005-02-15 12:52:00,2.25529,2.25557,2.25518,2.25531,47300000.0
2005-02-15 12:53:00,2.25532,2.25572,2.25514,2.25567,27000000.0
2005-02-15 12:54:00,2.25559,2.2556,2.2551,2.2556,45200000.0
2005-02-15 12:55:00,2.2553,2.25551,2.25481,2.25551,37200001.0
2005-02-15 12:56:00,2.25529,2.25565,2.25506,2.2554,28000000.0
2005-02-15 12:57:00,2.25506,2.25569,2.25496,2.25553,51400000.0
2005-02-15 12:58:00,2.25555,2.25555,2.25529,2.2553,26600000.0
2005-02-15 12:59:00,2.25514,2.2553,2.25487,2.25513,31800000.0
2005-02-15 13:00:00,2.25516,2.25543,2.25474,2.25543,41900000.0
2005-02-15 13:01:00,2.25566,2.25581,2.25541,2.25541,32800000.0
2005-02-15 13:02:00,2.25556,2.25594,2.25542,2.25568,47800000.0
2005-02-15 13:03:00,2.25533,2.25601,2.25533,2.25583,38800000.0
2005-02-15 13:04:00,2.25562,2.25589,2.25548,2.25568,29100000.0
2005-02-15 13:05:00,2.25567,2.25567,2.25511,2.25519,20000000.0
2005-02-15 13:06:00,2.25521,2.25551,2.2551,2.25538,24700000.0
2005-02-15 13:07:00,2.25526,2.25533,2.25505,2.25513,39900000.0
2005-02-15 13:08:00,2.25523,2.25549,2.2552,2.25548,44300000.0
2005-02-15 13:09:00,2.2554,2.25553,2.2552,2.25521,29500000.0
2005-02-15 13:10:00,2.25513,2.2554,2.25482,2.25482,28800000.0
2005-02-15 13:11:00,2.25503,2.25513,2.25486,2.25489,27300000.0
2005-02-15 13:12:00,2.25474,2.25493,2.2546,2.25476,39500000.0
2005-02-15 13:13:00,2.2549,2.2551,2.25462,2.2548,32900000.0
2005-02-15 13:14:00,2.25454,2.25495,2.25436,2.25494,41300000.0
2005-02-15 13:15:00,2.25464,2.25522,2.25464,2.25517,44000000.0
2005-02-15 13:16:00,2.25506,2.25525,2.25474,2.25481,21500000.0
2005-02-15 13:17:00,2.25502,2.25521,2.25489,2.25504,21400000.0
2005-02-15 13:18:00,2.25472,2.25511,2.25472,2.25496,36300000.0
2005-02-15 13:19:00,2.25484,2.25508,2.25472,2.2548,53900000.0
2005-02-15 13:20:00,2.25473,2.25493,2.25467,2.25467,19500000.0
2005-02-15 13:21:00,2.25496,2.25496,2.2542,2.25437,30000000.0
2005-02-15 13:22:00,2.2545,2.2545,2.2538,2.25383,59800000.0
2005-02-15 13:23:00,2.25395,2.25412,2.25374,2.25382,29600000.0
2005-02-15 13:24:00,2.25363,2.25392,2.25359,2.25373,38200000.0
2005-02-15 13:25:00,2.2538,2.25399,2.25343,2.25343,18800000.0
2005-02-15 13:26:00,2.25356,2.2537,2.25333,2.2537,15800000.0
2005-02-15 13:27:00,2.25355,2.2538,2.25355,2.25379,48300000.0
2005-02-15 13:28:00,2.25339,2.25372,2.25319,2.25349,41500000.0
2005-02-15 13:29:00,2.2538,2.25386,2.25326,2.25335,42200000.0
2005-02-15 13:30:00,2.25348,2.25357,2.25307,2.2534,57600000.0
2005-02-15 13:31:00,2.25325,2.25342,2.25304,2.25342,64000001.0
2005-02-15 13:32:00,2.25317,2.2533,2.25299,2.25311,44000000.0
2005-02-15 13:33:00,2.25277,2.25314,2.25247,2.25247,33300000.0
2005-02-15 13:34:00,2.25236,2.25269,2.25236,2.25239,47800000.0
2005-02-15 13:35:00,2.25298,2.25298,2.25222,2.25222,32700000.0
2005-02-15 13:36:00,2.25214,2.25243,2.25195,2.25243,31900000.0
2005-02-15 13:37:00,2.25239,2.25244,2.25191,2.25244,41700000.0
2005-02-15 13:38:00,2.25247,2.2526,2.25213,2.25251,27900000.0
2005-02-15 13:39:00,2.25245,2.25253,2.2519,2.25195,45000000.0
2005-02-15 13:40:00,2.25194,2.25196,2.2516,2.25191,32300000.0
2005-02-15 13:41:00,2.25198,2.25222,2.25197,2.25203,55800000.0
2005-02-15 13:42:00,2.25189,2.25222,2.25181,2.25216,32900000.0
2005-02-15 13:43:00,2.2519,2.25224,2.2519,2.25197,32200000.0
2005-02-15 13:44:00,2.2519,2.25224,2.25181,2.25214,65600000.0
2005-02-15 13:45:00,2.25216,2.25221,2.25189,2.25192,37400000.0
2005-02-15 13:46:00,2.25199,2.25212,2.25181,2.252,68400000.0
2005-02-15 13:47:00,2.2518,2.2519,2.25158,2.25158,47700000.0
2005-02-15 13:48:00,2.25185,2.25203,2.25173,2.25179,19100000.0
2005-02-15 13:49:00,2.25208,2.2522,2.25195,2.25207,55700000.0
2005-02-15 13:50:00,2.25183,2.25227,2.25183,2.25218,35400000.0
2005-02-15 13:51:00,2.25189,2.25223,2.25189,2.2521,30600000.0
2005-02-15 13:52:00,2.25178,2.2524,2.25159,2.25224,35400000.0
2005-02-15 13:53:00,2.25224,2.25261,2.25214,2.25253,33800000.0
2005-02-15 13:54:00,2.25218,2.2529,2.25218,2.2529,24600000.0
2005-02-15 13:55:00,2.25286,2.25286,2.2523,2.2523,24800000.0
2005-02-15 13:56:00,2.25269,2.25275,2.25235,2.25268,31500000.0
2005-02-15 13:57:00,2.25294,2.25339,2.25283,2.25335,39800000.0
2005-02-15 13:58:00,2.25319,2.25355,2.25293,2.25355,40800000.0
2005-02-15 13:59:00,2.2535,2.25412,2.2535,2.25399,30100000.0
2005-02-15 14:00:00,2.2539,2.25428,2.25384,2.25424,45600000.0
2005-02-15 14:01:00,2.25425,2.25426,2.25388,2.25418,28000000.0
2005-02-15 14:02:00,2.25432,2.25442,2.2541,2.25417,24600000.0
2005-02-15 14:03:00,2.25467,2.25479,2.25431,2.2546,32500000.0
2005-02-15 14:04:00,2.25477,2.25494,2.2546,2.25465,37400000.0
2005-02-15 14:05:00,2.25467,2.25486,2.25434,2.25472,25200000.0
2005-02-15 14:06:00,2.25481,2.25511,2.25477,2.25496,16100000.0
2005-02-15 14:07:00,2.25499,2.25519,2.2548,2.25497,25800000.0
2005-02-15 14:08:00,2.25505,2.25515,2.25484,2.25503,53600000.0
2005-02-15 14:09:00,2.25508,2.25529,2.25506,2.25523,26800000.0
2005-02-15 14:10:00,2.25507,2.25514,2.25478,2.25487,31800000.0
2005-02-15 14:11:00,2.25489,2.25489,2.25446,2.2545,47600000.0
2005-02-15 14:12:00,2.25475,2.25499,2.25456,2.25492,27000000.0
2005-02-15 14:13:00,2.25456,2.25481,2.25434,2.25434,24000000.0
2005-02-15 14:14:00,2.25452,2.25463,2.25423,2.25456,42100000.0
2005-02-15 14:15:00,2.25446,2.25463,2.25435,2.25435,37600000.0
2005-02-15 14:16:00,2.2542,2.25444,2.25419,2.2544,28300000.0
2005-02-15 14:17:00,2.25414,2.25446,2.25404,2.2542,22700000.0
2005-02-15 14:18:00,2.25404,2.25441,2.25404,2.2544,33500000.0
2005-02-15 14:19:00,2.25396,2.25425,2.25395,2.25395,56000000.0
2005-02-15 14:20:00,2.25361,2.25395,2.25352,2.25387,41500000.0
2005-02-15 14:21:00,2.25372,2.25384,2.25347,2.25368,54700000.0
2005-02-15 14:22:00,2.25356,2.25377,2.25356,2.25369,40300000.0
2005-02-15 14:23:00,2.25356,2.25397,2.25347,2.25378,43700000.0
2005-02-15 14:24:00,2.25386,2.25392,2.25348,2.25351,23700000.0
2005-02-15 14:25:00,2.25338,2.25384,2.25338,2.2537,28000000.0
2005-02-15 14:26:00,2.2536,2.25373,2.25283,2.25348,36000000.0
2005-02-15 14:27:00,2.2535,2.25362,2.25314,2.25342,43600000.0
2005-02-15 14:28:00,2.2532,2.25344,2.2531,2.25344,25600000.0
2005-02-15 14:29:00,2.25318,2.25354,2.25312,2.25318,37200000.0
2005-02-15 14:30:00,2.2535,2.25386,2.25339,2.25347,44300000.0
2005-02-15 14:31:00,2.25337,2.2535,2.25311,2.2535,39100000.0
2005-02-15 14:32:00,2.25326,2.25344,2.25317,2.25337,50700000.0
2005-02-15 14:33:00,2.2532,2.25335,2.25299,2.2531,37400000.0
2005-02-15 14:34:00,2.25319,2.25347,2.25302,2.25347,12900000.0
2005-02-15 14:35:00,2.25324,2.25361,2.25311,2.25333,34400000.0
2005-02-15 14:36:00,2.25324,2.25334,2.25287,2.25317,45400001.0
2005-02-15 14:37:00,2.25329,2.25334,2.25295,2.25302,44800000.0
2005-02-15 14:38:00,2.25305,2.25339,2.25291,2.25339,29400000.0
2005-02-15 14:39:00,2.25359,2.25379,2.2532,2.25323,38300000.0
2005-02-15 14:40:00,2.25369,2.25379,2.25314,2.25371,40600000.0
2005-02-15 14:41:00,2.25345,2.25364,2.2531,2.25319,30800000.0
2005-02-15 14:42:00,2.2535,2.25351,2.25311,2.25345,22800000.0
2005-02-15 14:43:00,2.25316,2.25383,2.25299,2.25347,43700000.0
2005-02-15 14:44:00,2.25369,2.25379,2.2533,2.25366,36300000.0
2005-02-15 14:45:00,2.25364,2.25364,2.25275,2.25318,32200000.0
2005-02-15 14:46:00,2.25347,2.25357,2.25285,2.25296,23400000.0
2005-02-15 14:47:00,2.25298,2.25315,2.25271,2.25281,35700000.0
2005-02-15 14:48:00,2.25268,2.25282,2.25243,2.25245,37000000.0
2005-02-15 14:49:00,2.25273,2.25277,2.25242,2.2527,39900000.0
2005-02-15 14:50:00,2.25239,2.25273,2.25209,2.25247,19300000.0
2005-02-15 14:51:00,2.25295,2.25322,2.25276,2.25294,19300000.0
2005-02-15 14:52:00,2.25308,2.25377,2.253,2.2536,49500000.0
2005-02-15 14:53:00,2.25338,2.25392,2.2533,2.25372,29700000.0
2005-02-15 14:54:00,2.25349,2.25409,2.25349,2.25401,35300000.0
2005-02-15 14:55:00,2.25389,2.25409,2.25386,2.25405,38100000.0
2005-02-15 14:56:00,2.2539,2.25409,2.25366,2.25398,42300000.0
2005-02-15 14:57:00,2.25353,2.25388,2.25347,2.25388,32100000.0
2005-02-15 14:58:00,2.25371,2.25417,2.2536,2.25393,45700000.0
2005-02-15 14:59:00,2.25364,2.25382,2.25363,2.25368,22100000.0
2005-02-15 15:00:00,2.25345,2.25367,2.25296,2.25296,37300000.0
2005-02-15 15:01:00,2.25283,2.25334,2.25262,2.25289,39100000.0
2005-02-15 15:02:00,2.25307,2.2532,2.25272,2.2529,42500000.0
2005-02-15 15:03:00,2.25285,2.2533,2.25285,2.25327,19400000.0
2005-02-15 15:04:00,2.25299,2.25368,2.25299,2.25309,40100000.0
2005-02-15 15:05:00,2.25319,2.25353,2.25284,2.25321,35700000.0
2005-02-15 15:06:00,2.25269,2.25323,2.25269,2.25292,43100000.0
2005-02-15 15:07:00,2.25299,2.25318,2.25284,2.25301,34600000.0
2005-02-15 15:08:00,2.25274,2.2534,2.25263,2.25328,37900000.0
2005-02-15 15:09:00,2.25333,2.25364,2.25318,2.25342,37000000.0
2005-02-15 15:10:00,2.25339,2.25345,2.25293,2.2532,28500000.0
2005-02-15 15:11:00,2.25295,2.25302,2.25257,2.25257,33800000.0
2005-02-15 15:12:00,2.25289,2.25294,2.25201,2.25219,34800000.0
2005-02-15 15:13:00,2.25252,2.25252,2.25168,2.25173,19800000.0
2005-02-15 15:14:00,2.25183,2.25183,2.25159,2.25183,30600000.0
2005-02-15 15:15:00,2.25176,2.25182,2.25117,2.25129,26400000.0
2005-02-15 15:16:00,2.25137,2.25153,2.25119,2.2513,30300000.0
2005-02-15 15:17:00,2.25147,2.25161,2.25124,2.25142,50400000.0
2005-02-15 15:18:00,2.25132,2.25139,2.25103,2.25116,36500000.0
2005-02-15 15:19:00,2.25085,2.25107,2.25029,2.25078,55200000.0
2005-02-15 15:20:00,2.25062,2.25114,2.25062,2.25114,30900000.0
2005-02-15 15:21:00,2.25145,2.25197,2.25128,2.25168,36600000.0
2005-02-15 15:22:00,2.25185,2.25262,2.25185,2.25261,28600000.0
2005-02-15 15:23:00,2.25192,2.25296,2.25174,2.25285,51500000.0
2005-02-15 15:24:00,2.25322,2.25357,2.25267,2.25319,36600000.0
2005-02-15 15:25:00,2.2529,2.25335,2.25255,2.25286,47700000.0
2005-02-15 15:26:00,2.2526,2.25281,2.25177,2.25199,35500000.0
2005-02-15 15:27:00,2.25183,2.25241,2.25164,2.25241,16700000.0
2005-02-15 15:28:00,2.25215,2.25253,2.25199,2.25241,34100000.0
2005-02-15 15:29:00,2.25267,2.25267,2.25217,2.25232,41300000.0
2005-02-15 15:30:00,2.2524,2.25276,2.252,2.25233,42300000.0
2005-02-15 15:31:00,2.25242,2.25244,2.2515,2.25154,23300000.0
2005-02-15 15:32:00,2.25205,2.25222,2.2513,2.2517,19600000.0
2005-02-15 15:33:00,2.2522,2.25251,2.25182,2.25216,39900000.0
2005-02-15 15:34:00,2.25225,2.25254,2.25183,2.25216,41600000.0
2005-02-15 15:35:00,2.25165,2.25245,2.25165,2.25244,46000000.0
2005-02-15 15:36:00,2.25225,2.25289,2.25221,2.25251,46000000.0
2005-02-15 15:37:00,2.25294,2.25297,2.25239,2.25239,27700000.0
2005-02-15 15:38:00,2.25234,2.25291,2.25229,2.25264,33200000.0
2005-02-15 15:39:00,2.25295,2.25313,2.25264,2.25289,41400000.0
2005-02-15 15:40:00,2.25292,2.25293,2.25242,2.25252,23800000.0
2005-02-15 15:41:00,2.25242,2.25261,2.25195,2.25208,18600000.0
2005-02-15 15:42:00,2.25174,2.2519,2.2516,2.25179,23000000.0
2005-02-15 15:43:00,2.25166,2.25205,2.25152,2.25178,53500000.0
2005-02-15 15:44:00,2.2518,2.25203,2.25131,2.25141,43400000.0
2005-02-15 15:45:00,2.25122,2.25151,2.25098,2.25103,43300000.0
2005-02-15 15:46:00,2.25123,2.25173,2.25111,2.25156,26300000.0
2005-02-15 15:47:00,2.25174,2.25196,2.25105,2.25105,37400000.0
2005-02-15 15:48:00,2.25111,2.25124,2.25097,2.25115,45300000.0
2005-02-15 15:49:00,2.25144,2.25146,2.25084,2.25103,73100001.0
2005-02-15 15:50:00,2.25095,2.25137,2.25073,2.25137,47899999.0
2005-02-15 15:51:00,2.25136,2.25164,2.25136,2.2516,26300000.0
2005-02-15 15:52:00,2.25172,2.25172,2.251,2.25145,42100000.0
2005-02-15 15:53:00,2.25169,2.25187,2.2514,2.2514,27500000.0
2005-02-15 15:54:00,2.25168,2.25186,2.25132,2.25132,39400000.0
2005-02-15 15:55:00,2.25123,2.25162,2.25096,2.25154,38100000.0
2005-02-15 15:56:00,2.25146,2.25202,2.25146,2.25194,50000000.0
2005-02-15 15:57:00,2.25177,2.25202,2.25156,2.25195,43500000.0
2005-02-15 15:58:00,2.2515,2.25205,2.2515,2.25189,20800000.0
2005-02-15 15:59:00,2.25213,2.25213,2.25163,2.25174,22700000.0
2005-02-15 16:00:00,2.2518,2.25239,2.25169,2.25218,33500000.0
2005-02-15 16:01:00,2.25302,2.25308,2.25234,2.25243,48000000.0
2005-02-15 16:02:00,2.25202,2.25249,2.25151,2.25196,37500000.0
2005-02-15 16:03:00,2.25238,2.25254,2.25183,2.25238,41000000.0
2005-02-15 16:04:00,2.25302,2.25321,2.25253,2.25293,28200000.0
2005-02-15 16:05:00,2.25337,2.25345,2.25232,2.25293,62000000.0
2005-02-15 16:06:00,2.25262,2.2529,2.25164,2.25174,46500000.0
2005-02-15 16:07:00,2.25181,2.25201,2.25118,2.25122,39300000.0
2005-02-15 16:08:00,2.2511,2.25152,2.2511,2.25134,35500000.0
2005-02-15 16:09:00,2.25133,2.25181,2.25119,2.25142,37800000.0
2005-02-15 16:10:00,2.2515,2.25159,2.25032,2.25037,26000000.0
2005-02-15 16:11:00,2.25138,2.25142,2.25039,2.25053,55200000.0
2005-02-15 16:12:00,2.25057,2.25117,2.25057,2.25076,75700000.0
2005-02-15 16:13:00,2.25079,2.25121,2.25079,2.25105,26400000.0
2005-02-15 16:14:00,2.25124,2.25125,2.25068,2.2507,53700000.0
2005-02-15 16:15:00,2.25063,2.25096,2.25054,2.25072,42600000.0
2005-02-15 16:16:00,2.25091,2.25105,2.25067,2.25093,23000000.0
2005-02-15 16:17:00,2.25091,2.25134,2.25089,2.2513,23600000.0
2005-02-15 16:18:00,2.25115,2.25158,2.25099,2.25151,51700000.0
2005-02-15 16:19:00,2.2517,2.25172,2.25112,2.25114,33800000.0
2005-02-15 16:20:00,2.25105,2.25129,2.25068,2.25094,27300000.0
2005-02-15 16:21:00,2.25078,2.25136,2.25066,2.25136,33000000.0
2005-02-15 16:22:00,2.25117,2.25145,2.25102,2.25132,40400000.0
2005-02-15 16:23:00,2.25096,2.25151,2.25096,2.25136,52300000.0
2005-02-15 16:24:00,2.25128,2.25172,2.25105,2.25132,25600000.0
2005-02-15 16:25:00,2.25128,2.25156,2.25087,2.25115,45200000.0
2005-02-15 16:26:00,2.25121,2.25125,2.25078,2.25095,53200000.0
2005-02-15 16:27:00,2.25123,2.25127,2.25075,2.25106,39400000.0
2005-02-15 16:28:00,2.25105,2.25142,2.25083,2.25094,48100000.0
2005-02-15 16:29:00,2.25088,2.25118,2.2507,2.25117,37700000.0
2005-02-15 16:30:00,2.25111,2.2516,2.2511,2.25143,57500001.0
2005-02-15 16:31:00,2.25126,2.25153,2.25104,2.25142,55500000.0
2005-02-15 16:32:00,2.25147,2.25157,2.25125,2.25138,31100000.0
2005-02-15 16:33:00,2.25126,2.25161,2.25125,2.25161,29300000.0
2005-02-15 16:34:00,2.25156,2.25204,2.25147,2.25185,37500000.0
2005-02-15 16:35:00,2.25178,2.25212,2.25163,2.25201,37800000.0
2005-02-15 16:36:00,2.25189,2.25192,2.25151,2.25179,33900000.0
2005-02-15 16:37:00,2.25179,2.25179,2.25122,2.25127,33400000.0
2005-02-15 16:38:00,2.25139,2.25153,2.25099,2.25123,21200000.0
2005-02-15 16:39:00,2.25116,2.2515,2.25115,2.25144,24400000.0
2005-02-15 16:40:00,2.2516,2.25174,2.25143,2.25164,26400000.0
2005-02-15 16:41:00,2.25168,2.25168,2.25092,2.25152,56100000.0
2005-02-15 16:42:00,2.25157,2.25186,2.25157,2.25186,36200000.0
2005-02-15 16:43:00,2.25201,2.25215,2.25173,2.25202,23700000.0
2005-02-15 16:44:00,2.25175,2.25225,2.25172,2.25204,42800000.0
2005-02-15 16:45:00,2.25194,2.25214,2.25183,2.25211,41000000.0
2005-02-15 16:46:00,2.25216,2.25225,2.25184,2.25205,41499999.0
2005-02-15 16:47:00,2.25185,2.25229,2.25168,2.25215,52300000.0
2005-02-15 16:48:00,2.25176,2.25214,2.25175,2.25214,33400000.0
2005-02-15 16:49:00,2.25208,2.25285,2.25207,2.25264,53800000.0
2005-02-15 16:50:00,2.25271,2.25305,2.25234,2.25305,33800000.0
2005-02-15 16:51:00,2.25329,2.25341,2.25279,2.25302,32400000.0
2005-02-15 16:52:00,2.25311,2.25316,2.25286,2.25316,34600000.0
2005-02-15 16:53:00,2.25308,2.25353,2.25308,2.25322,47200000.0
2005-02-15 16:54:00,2.25352,2.25361,2.25262,2.25276,33100000.0
2005-02-15 16:55:00,2.25277,2.25324,2.25277,2.253,44700000.0
2005-02-15 16:56:00,2.25306,2.2533,2.25297,2.25324,27200000.0
2005-02-15 16:57:00,2.2535,2.2538,2.25338,2.2538,47500000.0
2005-02-15 16:58:00,2.2536,2.2538,2.25338,2.25362,41500000.0
2005-02-15 16:59:00,2.2536,2.2538,2.25334,2.25359,27100000.0
2005-02-15 17:00:00,2.25336,2.25352,2.25315,2.25332,49600000.0
2005-02-15 17:01:00,2.25349,2.25356,2.2532,2.25338,42400000.0
2005-02-15 17:02:00,2.25324,2.25337,2.25274,2.25293,35000000.0
2005-02-15 17:03:00,2.25313,2.25329,2.2526,2.2527,33200000.0
2005-02-15 17:04:00,2.25274,2.25302,2.25262,2.25274,33100000.0
2005-02-15 17:05:00,2.25269,2.25275,2.25218,2.25243,50600000.0
2005-02-15 17:06:00,2.25242,2.25243,2.25191,2.25231,39700000.0
2005-02-15 17:07:00,2.25256,2.25256,2.25215,2.25237,23300000.0
2005-02-15 17:08:00,2.25234,2.25243,2.25211,2.25222,26200000.0
2005-02-15 17:09:00,2.25198,2.25261,2.25189,2.25261,30000000.0
2005-02-15 17:10:00,2.25247,2.25262,2.25228,2.25243,37400000.0
2005-02-15 17:11:00,2.25233,2.25262,2.25233,2.25251,34600000.0
2005-02-15 17:12:00,2.25267,2.2527,2.25242,2.25262,42300000.0
2005-02-15 17:13:00,2.2524,2.25255,2.25198,2.25255,56700000.0
2005-02-15 17:14:00,2.25268,2.25336,2.25255,2.2533,38500000.0
2005-02-15 17:15:00,2.25318,2.25341,2.25305,2.25336,31200000.0
2005-02-15 17:16:00,2.25311,2.25311,2.25267,2.25267,48800000.0
2005-02-15 17:17:00,2.25282,2.25289,2.25255,2.25264,31800000.0
2005-02-15 17:18:00,2.25268,2.25333,2.2526,2.25282,46900000.0
2005-02-15 17:19:00,2.25284,2.25284,2.2526,2.2526,34600000.0
2005-02-15 17:20:00,2.25234,2.25275,2.25224,2.25275,19500000.0
2005-02-15 17:21:00,2.2529,2.25311,2.25245,2.25245,66100000.0
2005-02-15 17:22:00,2.25254,2.25275,2.25219,2.25225,36700000.0
2005-02-15 17:23:00,2.25233,2.25252,2.25211,2.25232,45800000.0
2005-02-15 17:24:00,2.25223,2.25239,2.25207,2.25237,29400000.0
2005-02-15 17:25:00,2.25223,2.25246,2.25218,2.2523,32200000.0
2005-02-15 17:26:00,2.25217,2.25259,2.25211,2.25259,30400000.0
2005-02-15 17:27:00,2.25264,2.25316,2.25252,2.25298,33900000.0
2005-02-15 17:28:00,2.25297,2.25316,2.25269,2.25289,18300000.0
2005-02-15 17:29:00,2.2528,2.25319,2.25273,2.25275,53700000.0
2005-02-15 17:30:00,2.25289,2.25306,2.2527,2.25285,50900000.0
2005-02-15 17:31:00,2.253,2.253,2.25277,2.25293,25600000.0
2005-02-15 17:32:00,2.25307,2.25316,2.25288,2.25303,41000000.0
2005-02-15 17:33:00,2.25303,2.25323,2.25286,2.2529,44700000.0
2005-02-15 17:34:00,2.25291,2.25297,2.25236,2.25245,35000000.0
2005-02-15 17:35:00,2.25241,2.25284,2.25237,2.25277,41700000.0
2005-02-15 17:36:00,2.25296,2.25333,2.25296,2.25331,27700000.0
2005-02-15 17:37:00,2.25325,2.25344,2.25309,2.25327,47300000.0
2005-02-15 17:38:00,2.25349,2.25349,2.2526,2.25307,29500000.0
2005-02-15 17:39:00,2.25289,2.25371,2.25289,2.25344,37500000.0
2005-02-15 17:40:00,2.25358,2.25367,2.25331,2.25354,17400000.0
2005-02-15 17:41:00,2.25354,2.25376,2.25349,2.25355,27200000.0
2005-02-15 17:42:00,2.25359,2.25454,2.25359,2.25445,26600000.0
2005-02-15 17:43:00,2.25417,2.25439,2.25383,2.25405,23000000.0
2005-02-15 17:44:00,2.2536,2.25387,2.25352,2.25354,40500000.0
2005-02-15 17:45:00,2.25386,2.25412,2.25377,2.25402,40200000.0
2005-02-15 17:46:00,2.25389,2.25425,2.25386,2.25409,19600000.0
2005-02-15 17:47:00,2.25423,2.25439,2.25387,2.2542,25400000.0
2005-02-15 17:48:00,2.25394,2.25423,2.25376,2.25414,37300000.0
2005-02-15 17:49:00,2.25396,2.25441,2.25396,2.25441,57100000.0
2005-02-15 17:50:00,2.25421,2.2544,2.25407,2.25427,37700000.0
2005-02-15 17:51:00,2.25438,2.25442,2.25409,2.25436,31300000.0
2005-02-15 17:52:00,2.25459,2.25461,2.25415,2.25417,52400000.0
2005-02-15 17:53:00,2.2539,2.25443,2.2539,2.25423,39600000.0
2005-02-15 17:54:00,2.25407,2.25437,2.25393,2.25417,45000000.0
2005-02-15 17:55:00,2.25411,2.25457,2.25406,2.25444,33400000.0
2005-02-15 17:56:00,2.25443,2.25443,2.25419,2.25427,33600000.0
2005-02-15 17:57:00,2.25438,2.25462,2.25417,2.25462,24500000.0
2005-02-15 17:58:00,2.2549,2.25504,2.25476,2.25498,29200000.0
2005-02-15 17:59:00,2.25524,2.25551,2.25508,2.25551,13200000.0
2005-02-15 18:00:00,2.25558,2.25587,2.25548,2.25561,25600000.0
2005-02-15 18:01:00,2.25558,2.2559,2.25517,2.25517,345500001.0
2005-02-15 18:02:00,2.25528,2.2555,2.25499,2.25512,322100000.0
2005-02-15 18:03:00,2.25533,2.25561,2.25498,2.25549,413300000.0
2005-02-15 18:04:00,2.25548,2.2558,2.2552,2.25548,323199999.0
2005-02-15 18:05:00,2.25569,2.25589,2.25552,2.25582,233800000.0
2005-02-15 18:06:00,2.25578,2.25603,2.25558,2.2559,388600000.0
2005-02-15 18:07:00,2.25597,2.25643,2.25597,2.25635,431400000.0
2005-02-15 18:08:00,2.2563,2.25637,2.25584,2.2561,425700001.0
2005-02-15 18:09:00,2.25619,2.25653,2.25608,2.25616,284400000.0
2005-02-15 18:10:00,2.25615,2.25627,2.25569,2.25592,306300000.0
2005-02-15 18:11:00,2.25573,2.25598,2.25566,2.25587,198300000.0
2005-02-15 18:12:00,2.25552,2.25597,2.25552,2.25584,161200000.0
2005-02-15 18:13:00,2.25577,2.25603,2.25569,2.25572,197699998.0
2005-02-15 18:14:00,2.25576,2.25587,2.2554,2.25548,295800000.0
2005-02-15 18:15:00,2.2555,2.25571,2.25522,2.25549,364500000.0
2005-02-15 18:16:00,2.25554,2.25581,2.25521,2.25538,349100000.0
2005-02-15 18:17:00,2.25532,2.25568,2.25514,2.25529,221200000.0
2005-02-15 18:18:00,2.25527,2.2557,2.255,2.25528,146300000.0
2005-02-15 18:19:00,2.2552,2.25577,2.25467,2.25501,261600000.0
2005-02-15 18:20:00,2.25505,2.25546,2.2545,2.25504,174400001.0
2005-02-15 18:21:00,2.2547,2.25472,2.25351,2.25386,258400000.0
2005-02-15 18:22:00,2.25392,2.25423,2.25356,2.25408,194700000.0
2005-02-15 18:23:00,2.25393,2.25402,2.25331,2.2536,352800000.0
2005-02-15 18:24:00,2.25346,2.25346,2.25282,2.25302,365400000.0
2005-02-15 18:25:00,2.25307,2.25329,2.2527,2.25308,329400000.0
2005-02-15 18:26:00,2.25296,2.25308,2.25251,2.25273,401600000.0
2005-02-15 18:27:00,2.25291,2.253,2.25246,2.253,290300000.0
2005-02-15 18:28:00,2.2531,2.25358,2.25276,2.25345,193300001.0
2005-02-15 18:29:00,2.25358,2.25358,2.25254,2.25297,196100000.0
2005-02-15 18:30:00,2.25272,2.25301,2.25256,2.25277,215500000.0
2005-02-15 18:31:00,2.25298,2.25353,2.25295,2.25307,230500000.0
2005-02-15 18:32:00,2.25317,2.25345,2.25292,2.25295,125800000.0
2005-02-15 18:33:00,2.25318,2.25318,2.25253,2.25282,280200001.0
2005-02-15 18:34:00,2.25292,2.25343,2.2524,2.25343,466400003.0
2005-02-15 18:35:00,2.25314,2.25315,2.25288,2.25308,188900001.0
2005-02-15 18:36:00,2.25293,2.25294,2.25226,2.25253,83300000.0
2005-02-15 18:37:00,2.25237,2.25281,2.25223,2.25257,84300000.0
2005-02-15 18:38:00,2.25241,2.25272,2.25241,2.25241,79600000.0
2005-02-15 18:39:00,2.25275,2.25279,2.25231,2.25245,172900000.0
2005-02-15 18:40:00,2.25253,2.2527,2.25223,2.25229,225100000.0
2005-02-15 18:41:00,2.25256,2.25271,2.25221,2.25238,172599999.0
2005-02-15 18:42:00,2.25231,2.25303,2.25207,2.25266,104400000.0
2005-02-15 18:43:00,2.25291,2.25329,2.25285,2.25323,72000000.0
2005-02-15 18:44:00,2.2531,2.2538,2.253,2.2537,151900000.0
2005-02-15 18:45:00,2.25386,2.25415,2.25368,2.25388,110900000.0
2005-02-15 18:46:00,2.25382,2.25394,2.25363,2.25387,30000000.0
2005-02-15 18:47:00,2.25377,2.25404,2.25364,2.25396,22100000.0
2005-02-15 18:48:00,2.25394,2.25424,2.25335,2.2541,119900000.0
2005-02-15 18:49:00,2.25404,2.25454,2.25388,2.25454,30900000.0
2005-02-15 18:50:00,2.25453,2.2546,2.25413,2.25445,38200000.0
2005-02-15 18:51:00,2.25438,2.25459,2.2541,2.25445,170700000.0
2005-02-15 18:52:00,2.25443,2.25475,2.25428,2.25432,144100000.0
2005-02-15 18:53:00,2.25439,2.25489,2.2543,2.25485,146200000.0
2005-02-15 18:54:00,2.25488,2.25543,2.25463,2.25533,112100000.0
2005-02-15 18:55:00,2.25534,2.25545,2.25503,2.25527,155100000.0
2005-02-15 18:56:00,2.25539,2.25554,2.2553,2.25534,49000000.0
2005-02-15 18:57:00,2.25557,2.25617,2.25555,2.25607,62500000.0
2005-02-15 18:58:00,2.25612,2.25643,2.25601,2.25635,224800000.0
2005-02-15 18:59:00,2.25631,2.25654,2.25596,2.25635,204500000.0
2005-02-15 19:00:00,2.25612,2.25642,2.2554,2.25632,87600000.0
2005-02-15 19:01:00,2.25607,2.25609,2.25577,2.25594,42700000.0
2005-02-15 19:02:00,2.25586,2.25598,2.25542,2.25574,192900001.0
2005-02-15 19:03:00,2.25572,2.25572,2.25484,2.25494,99200000.0
2005-02-15 19:04:00,2.25481,2.25519,2.25477,2.2551,19800000.0
2005-02-15 19:05:00,2.25503,2.25522,2.25478,2.25522,54600000.0
2005-02-15 19:06:00,2.25527,2.2558,2.25505,2.2555,246500000.0
2005-02-15 19:07:00,2.25578,2.25589,2.25545,2.25545,133999999.0
2005-02-15 19:08:00,2.25551,2.25579,2.25523,2.25536,244299999.0
2005-02-15 19:09:00,2.25517,2.25517,2.25456,2.25468,116400000.0
2005-02-15 19:10:00,2.25454,2.25515,2.25454,2.25495,106000000.0
2005-02-15 19:11:00,2.2551,2.25522,2.25454,2.2548,79999999.0
2005-02-15 19:12:00,2.25505,2.25507,2.25471,2.25493,48100000.0
2005-02-15 19:13:00,2.25498,2.255,2.25453,2.2546,131500000.0
2005-02-15 19:14:00,2.25483,2.25503,2.25461,2.25477,99200000.0
2005-02-15 19:15:00,2.25503,2.25527,2.25471,2.25501,105200000.0
2005-02-15 19:16:00,2.25468,2.25482,2.25462,2.25463,24000000.0
2005-02-15 19:17:00,2.25458,2.25461,2.25413,2.2544,65400000.0
2005-02-15 19:18:00,2.25424,2.25453,2.25419,2.25453,84200000.0
2005-02-15 19:19:00,2.25438,2.25463,2.25438,2.25442,71100000.0
2005-02-15 19:20:00,2.2545,2.25464,2.25417,2.25444,167199999.0
2005-02-15 19:21:00,2.25376,2.25452,2.25376,2.25435,113800000.0
2005-02-15 19:22:00,2.25434,2.2546,2.25409,2.25443,71700000.0
2005-02-15 19:23:00,2.25448,2.25467,2.25422,2.25422,136800000.0
2005-02-15 19:24:00,2.25452,2.25477,2.25428,2.25477,70800000.0
2005-02-15 19:25:00,2.25463,2.25494,2.2546,2.25486,80900000.0
2005-02-15 19:26:00,2.25473,2.25513,2.25438,2.25486,157000000.0
2005-02-15 19:27:00,2.25487,2.25497,2.25452,2.25466,121100000.0
2005-02-15 19:28:00,2.25477,2.25494,2.25453,2.25479,74400000.0
2005-02-15 19:29:00,2.25473,2.25491,2.25455,2.25463,103600000.0
2005-02-15 19:30:00,2.25495,2.25511,2.25473,2.25506,173400000.0
2005-02-15 19:31:00,2.25493,2.255,2.25461,2.25487,44100000.0
2005-02-15 19:32:00,2.25497,2.25514,2.2547,2.25513,130200000.0
2005-02-15 19:33:00,2.25513,2.25541,2.25489,2.25541,79200000.0
2005-02-15 19:34:00,2.25519,2.25555,2.25519,2.2553,115200000.0
2005-02-15 19:35:00,2.25514,2.25553,2.25498,2.25533,103000000.0
2005-02-15 19:36:00,2.25523,2.25523,2.25464,2.25496,139199999.0
2005-02-15 19:37:00,2.25531,2.25532,2.25491,2.25507,67900000.0
2005-02-15 19:38:00,2.25501,2.25525,2.25486,2.25492,30000000.0
2005-02-15 19:39:00,2.2551,2.25537,2.25495,2.25537,64800000.0
2005-02-15 19:40:00,2.25537,2.25549,2.25505,2.25546,104000000.0
2005-02-15 19:41:00,2.25538,2.25559,2.25517,2.25531,84900000.0
2005-02-15 19:42:00,2.2554,2.25562,2.25519,2.25546,74800000.0
2005-02-15 19:43:00,2.25527,2.25558,2.25522,2.25542,34700000.0
2005-02-15 19:44:00,2.25561,2.25576,2.25502,2.25576,79400000.0
2005-02-15 19:45:00,2.25606,2.25619,2.25575,2.25595,47700000.0
2005-02-15 19:46:00,2.25615,2.25657,2.2559,2.25647,114600000.0
2005-02-15 19:47:00,2.25668,2.25676,2.25559,2.25567,29700000.0
2005-02-15 19:48:00,2.25566,2.25603,2.25484,2.2549,72500000.0
2005-02-15 19:49:00,2.25488,2.25492,2.25401,2.2546,86100000.0
2005-02-15 19:50:00,2.25454,2.25477,2.25425,2.25425,43100000.0
2005-02-15 19:51:00,2.25427,2.25441,2.25408,2.25433,91100000.0
2005-02-15 19:52:00,2.25457,2.25491,2.25442,2.25481,69200000.0
2005-02-15 19:53:00,2.25466,2.25489,2.25447,2.25477,36700000.0
2005-02-15 19:54:00,2.25469,2.25474,2.25436,2.25457,65100000.0
2005-02-15 19:55:00,2.25465,2.25474,2.25443,2.25448,25400000.0
2005-02-15 19:56:00,2.25463,2.25481,2.25399,2.25399,82000000.0
2005-02-15 19:57:00,2.25406,2.25416,2.25321,2.25343,129800000.0
2005-02-15 19:58:00,2.25299,2.25329,2.25184,2.25184,111900000.0
2005-02-15 19:59:00,2.2519,2.25279,2.2519,2.25272,148500000.0
2005-02-15 20:00:00,2.25278,2.25359,2.25278,2.25353,72000000.0
2005-02-15 20:01:00,2.25332,2.25344,2.2523,2.2523,71300000.0
2005-02-15 20:02:00,2.25261,2.25334,2.25239,2.25334,36200000.0
2005-02-15 20:03:00,2.25372,2.25377,2.25323,2.25349,44100000.0
2005-02-15 20:04:00,2.2536,2.25379,2.25344,2.25363,29800000.0
2005-02-15 20:05:00,2.25367,2.25367,2.25316,2.25339,49300000.0
2005-02-15 20:06:00,2.25339,2.2534,2.25275,2.25295,31100000.0
2005-02-15 20:07:00,2.25311,2.25343,2.25296,2.25337,45900000.0
2005-02-15 20:08:00,2.25334,2.25357,2.25318,2.25327,81100000.0
2005-02-15 20:09:00,2.25348,2.25352,2.25309,2.25339,33200000.0
2005-02-15 20:10:00,2.25371,2.25377,2.25342,2.25356,19600000.0
2005-02-15 20:11:00,2.25357,2.25371,2.25315,2.2535,61099999.0
2005-02-15 20:12:00,2.25359,2.25416,2.25358,2.25396,182600000.0
2005-02-15 20:13:00,2.25388,2.25409,2.2535,2.25388,160300000.0
2005-02-15 20:14:00,2.25397,2.25445,2.25364,2.2541,65600000.0
2005-02-15 20:15:00,2.25422,2.25452,2.25375,2.25445,211699999.0
2005-02-15 20:16:00,2.25457,2.25475,2.25405,2.25413,120100000.0
2005-02-15 20:17:00,2.25418,2.25423,2.25392,2.25403,13800000.0
2005-02-15 20:18:00,2.25435,2.2547,2.25405,2.25435,57300000.0
2005-02-15 20:19:00,2.2544,2.25495,2.2544,2.25448,137399999.0
2005-02-15 20:20:00,2.25451,2.25453,2.25388,2.25403,220300000.0
2005-02-15 20:21:00,2.254,2.25412,2.25375,2.2541,79200000.0
2005-02-15 20:22:00,2.25391,2.25418,2.25376,2.25376,88600000.0
2005-02-15 20:23:00,2.25397,2.2544,2.25338,2.25407,126000000.0
2005-02-15 20:24:00,2.25434,2.25447,2.25418,2.25446,37800000.0
2005-02-15 20:25:00,2.25444,2.25463,2.25392,2.25452,202100000.0
2005-02-15 20:26:00,2.25483,2.25483,2.25412,2.25436,147300000.0
2005-02-15 20:27:00,2.25429,2.25432,2.25379,2.25432,135900000.0
2005-02-15 20:28:00,2.25436,2.25443,2.25397,2.25417,207100000.0
2005-02-15 20:29:00,2.25433,2.25445,2.25408,2.25412,193000000.0
2005-02-15 20:30:00,2.25407,2.25476,2.25407,2.25438,319500000.0
2005-02-15 20:31:00,2.25433,2.25438,2.25387,2.25409,218600000.0
2005-02-15 20:32:00,2.25406,2.25417,2.25379,2.25411,389200001.0
2005-02-15 20:33:00,2.25404,2.25456,2.25404,2.25455,80100000.0
2005-02-15 20:34:00,2.2545,2.25462,2.2542,2.25429,96400000.0
2005-02-15 20:35:00,2.25446,2.2545,2.25392,2.25422,50000000.0
2005-02-15 20:36:00,2.25429,2.25451,2.25406,2.25451,61000001.0
2005-02-15 20:37:00,2.25425,2.25425,2.25385,2.25412,135300000.0
2005-02-15 20:38:00,2.25414,2.25427,2.25386,2.25417,141200000.0
2005-02-15 20:39:00,2.25403,2.25403,2.25371,2.25371,127400000.0
2005-02-15 20:40:00,2.25402,2.25447,2.254,2.25404,176200000.0
2005-02-15 20:41:00,2.25412,2.25439,2.25364,2.25375,133000000.0
2005-02-15 20:42:00,2.25393,2.25407,2.25355,2.25355,87500000.0
2005-02-15 20:43:00,2.25375,2.25409,2.2537,2.25383,119800000.0
2005-02-15 20:44:00,2.2543,2.25434,2.25394,2.25423,169300000.0
2005-02-15 20:45:00,2.25454,2.25486,2.25434,2.25475,61000000.0
2005-02-15 20:46:00,2.25474,2.25474,2.25446,2.2546,41600000.0
2005-02-15 20:47:00,2.25447,2.25462,2.25417,2.25437,182200000.0
2005-02-15 20:48:00,2.25437,2.25481,2.25433,2.25451,222400000.0
2005-02-15 20:49:00,2.25458,2.25463,2.25425,2.25425,140000000.0
2005-02-15 20:50:00,2.25434,2.25495,2.25434,2.25474,147600000.0
2005-02-15 20:51:00,2.2547,2.25549,2.25457,2.25457,87700000.0
2005-02-15 20:52:00,2.2544,2.25489,2.25399,2.25461,152199999.0
2005-02-15 20:53:00,2.25478,2.25523,2.25469,2.25523,192900000.0
2005-02-15 20:54:00,2.25511,2.2552,2.25466,2.25513,124300000.0
2005-02-15 20:55:00,2.25494,2.2552,2.25483,2.2552,18400000.0
2005-02-15 20:56:00,2.25523,2.25548,2.25506,2.25506,225500000.0
2005-02-15 20:57:00,2.25491,2.25514,2.25465,2.2547,341500000.0
2005-02-15 20:58:00,2.25507,2.25515,2.2549,2.25496,219000000.0
2005-02-15 20:59:00,2.25515,2.25515,2.25418,2.25499,253600000.0
2005-02-15 21:00:00,2.25507,2.25507,2.2545,2.2545,168300000.0
2005-02-15 21:01:00,2.2547,2.25538,2.2547,2.25498,355599999.0
2005-02-15 21:02:00,2.25495,2.25525,2.25476,2.25503,102900000.0
2005-02-15 21:03:00,2.25516,2.25534,2.2548,2.2551,99000000.0
2005-02-15 21:04:00,2.255,2.25514,2.25478,2.25498,33900000.0
2005-02-15 21:05:00,2.25485,2.25485,2.25442,2.25455,59100000.0
2005-02-15 21:06:00,2.25471,2.25476,2.25449,2.2545,56500000.0
2005-02-15 21:07:00,2.25428,2.25463,2.25421,2.25448,41500000.0
2005-02-15 21:08:00,2.25427,2.25428,2.2539,2.25392,28500000.0
2005-02-15 21:09:00,2.25401,2.25415,2.25384,2.25389,53900000.0
2005-02-15 21:10:00,2.25384,2.25403,2.25364,2.25364,64500000.0
2005-02-15 21:11:00,2.25353,2.25407,2.25353,2.25401,156099999.0
2005-02-15 21:12:00,2.25385,2.25413,2.25375,2.25387,32500000.0
2005-02-15 21:13:00,2.25387,2.25409,2.25369,2.25378,113500000.0
2005-02-15 21:14:00,2.2541,2.25431,2.25374,2.25426,147200000.0
2005-02-15 21:15:00,2.25429,2.25451,2.2539,2.25427,153400000.0
2005-02-15 21:16:00,2.25436,2.25455,2.25414,2.25433,120799999.0
2005-02-15 21:17:00,2.2542,2.25445,2.25386,2.25425,147600000.0
2005-02-15 21:18:00,2.25442,2.25522,2.25442,2.25522,101100000.0
2005-02-15 21:19:00,2.25504,2.2554,2.25496,2.25496,84200000.0
2005-02-15 21:20:00,2.25486,2.25562,2.25475,2.25475,200000000.0
2005-02-15 21:21:00,2.25519,2.2555,2.25489,2.25507,263000000.0
2005-02-15 21:22:00,2.25522,2.25527,2.25481,2.25516,140700000.0
2005-02-15 21:23:00,2.25516,2.25526,2.25462,2.25502,149500000.0
2005-02-15 21:24:00,2.25539,2.25549,2.25506,2.25523,61700000.0
2005-02-15 21:25:00,2.25513,2.25536,2.25508,2.25525,49700000.0
2005-02-15 21:26:00,2.25524,2.25527,2.25484,2.25527,30900000.0
2005-02-15 21:27:00,2.25495,2.25495,2.25461,2.25481,42300000.0
2005-02-15 21:28:00,2.25501,2.25539,2.25476,2.25519,95400000.0
2005-02-15 21:29:00,2.25515,2.25528,2.25503,2.25511,45100000.0
2005-02-15 21:30:00,2.25505,2.2551,2.25477,2.25487,39100000.0
2005-02-15 21:31:00,2.25485,2.25493,2.2546,2.25475,42800000.0
2005-02-15 21:32:00,2.25519,2.25522,2.25473,2.25496,164900000.0
2005-02-15 21:33:00,2.2549,2.2553,2.25477,2.25497,54500000.0
2005-02-15 21:34:00,2.25522,2.25522,2.2545,2.25491,151400000.0
2005-02-15 21:35:00,2.25501,2.25501,2.25471,2.2548,27400000.0
2005-02-15 21:36:00,2.2549,2.25501,2.25466,2.25466,48900000.0
2005-02-15 21:37:00,2.25467,2.25503,2.25467,2.25486,62800000.0
2005-02-15 21:38:00,2.25488,2.25509,2.25465,2.25502,76300000.0
2005-02-15 21:39:00,2.25478,2.25513,2.25466,2.25496,71500001.0
2005-02-15 21:40:00,2.25492,2.25499,2.25468,2.25481,25000000.0
2005-02-15 21:41:00,2.25478,2.25524,2.2546,2.25524,31400000.0
2005-02-15 21:42:00,2.25494,2.25513,2.25471,2.25474,90000000.0
2005-02-15 21:43:00,2.25483,2.25494,2.2545,2.25468,122300001.0
2005-02-15 21:44:00,2.25471,2.25475,2.25418,2.25435,85800000.0
2005-02-15 21:45:00,2.25467,2.25489,2.25459,2.25484,82200000.0
2005-02-15 21:46:00,2.25502,2.25518,2.25457,2.25488,96300000.0
2005-02-15 21:47:00,2.25457,2.25515,2.25457,2.25467,125400000.0
2005-02-15 21:48:00,2.25474,2.25496,2.25462,2.25463,41500000.0
2005-02-15 21:49:00,2.25482,2.25511,2.25437,2.25497,69600000.0
2005-02-15 21:50:00,2.25489,2.25526,2.25456,2.25526,41000000.0
2005-02-15 21:51:00,2.25545,2.2557,2.25524,2.25563,40000000.0
2005-02-15 21:52:00,2.25542,2.25612,2.25542,2.25596,142800000.0
2005-02-15 21:53:00,2.25588,2.25603,2.25532,2.2557,63200000.0
2005-02-15 21:54:00,2.25573,2.25583,2.25563,2.25563,24200000.0
2005-02-15 21:55:00,2.25538,2.25564,2.25522,2.25564,66700000.0
2005-02-15 21:56:00,2.25559,2.25578,2.25535,2.25563,57500000.0
2005-02-15 21:57:00,2.25551,2.25567,2.25539,2.25544,23200000.0
2005-02-15 21:58:00,2.25549,2.25569,2.25516,2.25543,29100000.0
2005-02-15 21:59:00,2.25549,2.25552,2.255,2.25536,156700000.0
2005-02-15 22:00:00,2.25525,2.25533,2.25466,2.25472,68900000.0
2005-02-15 22:01:00,2.25495,2.25495,2.25458,2.25458,39000000.0
2005-02-15 22:02:00,2.25459,2.25475,2.25433,2.25437,101600000.0
2005-02-15 22:03:00,2.25429,2.2544,2.25403,2.2544,26000000.0
2005-02-15 22:04:00,2.25455,2.25458,2.2543,2.25457,85700000.0
2005-02-15 22:05:00,2.25466,2.25471,2.25434,2.25469,46700000.0
2005-02-15 22:06:00,2.25455,2.25459,2.2544,2.25446,28500000.0
2005-02-15 22:07:00,2.25442,2.25456,2.25442,2.25451,35800000.0
2005-02-15 22:08:00,2.25453,2.25453,2.25441,2.25445,34900000.0
2005-02-15 22:09:00,2.25451,2.2548,2.25441,2.2548,36400000.0
2005-02-15 22:10:00,2.25472,2.25477,2.25454,2.25464,17200000.0
2005-02-15 22:11:00,2.25461,2.25474,2.25451,2.25464,38500000.0
2005-02-15 22:12:00,2.25458,2.25474,2.25428,2.25446,56600000.0
2005-02-15 22:13:00,2.25432,2.25444,2.25421,2.25444,36300000.0
2005-02-15 22:14:00,2.25462,2.25463,2.25434,2.25434,36400000.0
2005-02-15 22:15:00,2.25424,2.25479,2.25414,2.25467,122099999.0
2005-02-15 22:16:00,2.25463,2.25478,2.25423,2.25449,127700000.0
2005-02-15 22:17:00,2.25471,2.25483,2.25417,2.25467,43400000.0
2005-02-15 22:18:00,2.25467,2.25535,2.25467,2.25528,30000000.0
2005-02-15 22:19:00,2.25526,2.25531,2.25504,2.25526,47800000.0
2005-02-15 22:20:00,2.25565,2.25663,2.25565,2.25624,20300000.0
2005-02-15 22:21:00,2.25627,2.25627,2.25501,2.25586,40600000.0
2005-02-15 22:22:00,2.25599,2.25623,2.25557,2.25623,121400000.0
2005-02-15 22:23:00,2.25632,2.25632,2.25582,2.25609,59200000.0
2005-02-15 22:24:00,2.25616,2.25645,2.25607,2.25626,39000000.0
2005-02-15 22:25:00,2.25636,2.2564,2.25612,2.25638,61900000.0
2005-02-15 22:26:00,2.25663,2.25671,2.2563,2.25635,52300000.0
2005-02-15 22:27:00,2.25642,2.25682,2.25636,2.25675,31800000.0
2005-02-15 22:28:00,2.25654,2.25718,2.25636,2.25718,32200000.0
2005-02-15 22:29:00,2.25696,2.25735,2.25682,2.25683,140600000.0
2005-02-15 22:30:00,2.25692,2.25754,2.25682,2.25709,104100000.0
2005-02-15 22:31:00,2.25709,2.25724,2.25695,2.25721,28700000.0
2005-02-15 22:32:00,2.25714,2.25724,2.25683,2.25683,45100000.0
2005-02-15 22:33:00,2.25693,2.25725,2.25693,2.25723,66700000.0
2005-02-15 22:34:00,2.2573,2.25755,2.25723,2.25744,91200000.0
2005-02-15 22:35:00,2.25735,2.25758,2.25707,2.25735,45600000.0
2005-02-15 22:36:00,2.25754,2.25763,2.25743,2.25743,35400000.0
2005-02-15 22:37:00,2.25731,2.25768,2.25726,2.25735,18400000.0
2005-02-15 22:38:00,2.2576,2.2576,2.2572,2.2572,56900000.0
2005-02-15 22:39:00,2.25715,2.25733,2.25693,2.25693,13600000.0
2005-02-15 22:40:00,2.25727,2.25731,2.25695,2.25708,37500000.0
2005-02-15 22:41:00,2.25713,2.25753,2.25713,2.25733,39000000.0
2005-02-15 22:42:00,2.25768,2.25777,2.25743,2.25752,58900000.0
2005-02-15 22:43:00,2.25747,2.25759,2.25714,2.25717,118700000.0
2005-02-15 22:44:00,2.25726,2.25767,2.25704,2.25762,70900000.0
2005-02-15 22:45:00,2.25751,2.25775,2.25723,2.25737,62100000.0
2005-02-15 22:46:00,2.25743,2.25745,2.25724,2.25728,123499999.0
2005-02-15 22:47:00,2.25699,2.25743,2.25699,2.25734,27200000.0
2005-02-15 22:48:00,2.25748,2.25769,2.25714,2.25733,69800000.0
2005-02-15 22:49:00,2.25716,2.25733,2.25698,2.25709,65400000.0
2005-02-15 22:50:00,2.25721,2.25747,2.25719,2.25738,25700000.0
2005-02-15 22:51:00,2.25718,2.25738,2.25702,2.25724,71700000.0
2005-02-15 22:52:00,2.25713,2.25753,2.25706,2.25743,53400000.0
2005-02-15 22:53:00,2.25757,2.2577,2.25736,2.25754,24000000.0
2005-02-15 22:54:00,2.25762,2.25767,2.25733,2.2575,23500000.0
2005-02-15 22:55:00,2.25745,2.25758,2.25733,2.25741,43500000.0
2005-02-15 22:56:00,2.25758,2.25758,2.2574,2.2574,21600000.0
2005-02-15 22:57:00,2.25777,2.25777,2.25723,2.25743,34800000.0
2005-02-15 22:58:00,2.25715,2.25745,2.25708,2.25723,28300000.0
2005-02-15 22:59:00,2.25703,2.25725,2.25694,2.25725,34900000.0
2005-02-15 23:00:00,2.25729,2.25772,2.25729,2.25753,32400000.0
2005-02-15 23:01:00,2.25777,2.25777,2.25725,2.25746,23600000.0
2005-02-15 23:02:00,2.25755,2.25783,2.25748,2.25783,36500000.0
2005-02-15 23:03:00,2.25761,2.25782,2.25746,2.25782,29600000.0
2005-02-15 23:04:00,2.25738,2.25765,2.25732,2.25762,45900000.0
2005-02-15 23:05:00,2.25762,2.25762,2.25733,2.25756,30000000.0
2005-02-15 23:06:00,2.25737,2.25766,2.25729,2.25759,21200000.0
2005-02-15 23:07:00,2.25786,2.25786,2.25741,2.2576,16000000.0
2005-02-15 23:08:00,2.2573,2.25775,2.25708,2.25767,37200000.0
2005-02-15 23:09:00,2.25758,2.25777,2.25739,2.25777,47300000.0
2005-02-15 23:10:00,2.25757,2.25764,2.25747,2.25756,22000000.0
2005-02-15 23:11:00,2.25759,2.25796,2.25733,2.25767,40800000.0
2005-02-15 23:12:00,2.25739,2.25783,2.25739,2.25766,39800000.0
2005-02-15 23:13:00,2.25756,2.25766,2.2572,2.2572,30000000.0
2005-02-15 23:14:00,2.25748,2.25765,2.25737,2.25754,42100000.0
2005-02-15 23:15:00,2.25751,2.25783,2.25751,2.25783,27900000.0
2005-02-15 23:16:00,2.25769,2.25793,2.25747,2.25793,24900000.0
2005-02-15 23:17:00,2.25754,2.25768,2.25752,2.25764,27000000.0
2005-02-15 23:18:00,2.25797,2.25797,2.25748,2.25755,29400000.0
2005-02-15 23:19:00,2.2577,2.2578,2.25756,2.25756,34000000.0
2005-02-15 23:20:00,2.2578,2.25794,2.25762,2.25762,40800000.0
2005-02-15 23:21:00,2.25779,2.25803,2.2576,2.25776,41400000.0
2005-02-15 23:22:00,2.25801,2.25801,2.25763,2.25798,27300000.0
2005-02-15 23:23:00,2.25784,2.25814,2.25784,2.25799,16000000.0
2005-02-15 23:24:00,2.25776,2.258,2.25775,2.25775,17600000.0
2005-02-15 23:25:00,2.25788,2.25801,2.25774,2.25789,47700000.0
2005-02-15 23:26:00,2.25777,2.25777,2.25738,2.25771,28300000.0
2005-02-15 23:27:00,2.25757,2.25794,2.25755,2.25791,58600000.0
2005-02-15 23:28:00,2.25754,2.25762,2.25736,2.25762,45100000.0
2005-02-15 23:29:00,2.25763,2.25774,2.25752,2.25769,39400000.0
2005-02-15 23:30:00,2.25755,2.25767,2.25725,2.25732,35100000.0
2005-02-15 23:31:00,2.25729,2.25742,2.25711,2.25742,35900000.0
2005-02-15 23:32:00,2.25739,2.25775,2.25729,2.25744,45400000.0
2005-02-15 23:33:00,2.25769,2.25769,2.25737,2.25752,43100000.0
2005-02-15 23:34:00,2.25729,2.25747,2.25706,2.25744,46800000.0
2005-02-15 23:35:00,2.25769,2.25776,2.25726,2.25738,48900000.0
2005-02-15 23:36:00,2.25726,2.2578,2.25722,2.25779,17900000.0
2005-02-15 23:37:00,2.25752,2.25793,2.25752,2.25763,53100001.0
2005-02-15 23:38:00,2.25748,2.25766,2.25737,2.25766,20800000.0
2005-02-15 23:39:00,2.25748,2.25778,2.25735,2.25756,38600000.0
2005-02-15 23:40:00,2.25708,2.2575,2.25703,2.25722,59400000.0
2005-02-15 23:41:00,2.25728,2.25743,2.25718,2.25733,33300000.0
2005-02-15 23:42:00,2.2576,2.25769,2.25737,2.2575,38200000.0
2005-02-15 23:43:00,2.25783,2.25783,2.25707,2.25735,34800000.0
2005-02-15 23:44:00,2.25732,2.25755,2.25703,2.25739,56900000.0
2005-02-15 23:45:00,2.25723,2.25745,2.25722,2.25737,35000000.0
2005-02-15 23:46:00,2.25781,2.25804,2.2575,2.2577,35400000.0
2005-02-15 23:47:00,2.25763,2.25773,2.25737,2.2575,45700000.0
2005-02-15 23:48:00,2.25726,2.25756,2.25716,2.25744,33400000.0
2005-02-15 23:49:00,2.2571,2.25716,2.25677,2.25677,38400000.0
2005-02-15 23:50:00,2.25688,2.25709,2.25661,2.25674,28400000.0
2005-02-15 23:51:00,2.25688,2.2571,2.25664,2.25707,40500000.0
2005-02-15 23:52:00,2.25722,2.25732,2.25689,2.25696,24400000.0
2005-02-15 23:53:00,2.25696,2.25708,2.25678,2.2568,32000000.0
2005-02-15 23:54:00,2.25698,2.25729,2.25688,2.25721,26800000.0
2005-02-15 23:55:00,2.25684,2.25733,2.25677,2.25708,33600000.0
2005-02-15 23:56:00,2.25705,2.25714,2.25658,2.25658,21700000.0
2005-02-15 23:57:00,2.2566,2.25677,2.25652,2.25652,32400000.0
2005-02-15 23:58:00,2.25657,2.25663,2.25637,2.25663,53200000.0
2005-02-15 23:59:00,2.25671,2.25675,2.25642,2.25642,41000000.0
2005-02-16 00:00:00,2.25641,2.25679,2.2564,2.25671,28700000.0
2005-02-16 00:01:00,2.25679,2.25685,2.25649,2.2567,32800000.0
2005-02-16 00:02:00,2.25696,2.25696,2.25669,2.25688,33200000.0
2005-02-16 00:03:00,2.25697,2.25697,2.25645,2.25645,22500000.0
2005-02-16 00:04:00,2.25657,2.25677,2.25605,2.25605,23900000.0
2005-02-16 00:05:00,2.25673,2.25673,2.25641,2.25657,28800000.0
2005-02-16 00:06:00,2.25649,2.25666,2.25633,2.25648,43900000.0
2005-02-16 00:07:00,2.25645,2.25658,2.25614,2.25617,24300000.0
2005-02-16 00:08:00,2.25641,2.25652,2.25617,2.25621,12000000.0
2005-02-16 00:09:00,2.25605,2.25643,2.25605,2.25629,28800000.0
2005-02-16 00:10:00,2.25613,2.25655,2.25612,2.25644,41100000.0
2005-02-16 00:11:00,2.25626,2.25639,2.25597,2.25632,49700000.0
2005-02-16 00:12:00,2.2566,2.2568,2.25613,2.25615,32000000.0
2005-02-16 00:13:00,2.25613,2.25632,2.25605,2.25605,44800000.0
2005-02-16 00:14:00,2.25623,2.25627,2.2558,2.2558,61000000.0
2005-02-16 00:15:00,2.25566,2.25599,2.25558,2.25567,51200000.0
2005-02-16 00:16:00,2.25652,2.25652,2.25611,2.25623,38000000.0
2005-02-16 00:17:00,2.25624,2.25634,2.25571,2.25571,35500000.0
2005-02-16 00:18:00,2.25581,2.25621,2.25572,2.25607,39200000.0
2005-02-16 00:19:00,2.25613,2.25637,2.25589,2.25631,52600000.0
2005-02-16 00:20:00,2.25619,2.25619,2.25587,2.25598,14300000.0
2005-02-16 00:21:00,2.25622,2.25626,2.25588,2.25591,38800000.0
2005-02-16 00:22:00,2.25583,2.2561,2.25545,2.25545,45400000.0
2005-02-16 00:23:00,2.25582,2.25592,2.25562,2.25586,39300000.0
2005-02-16 00:24:00,2.25602,2.25602,2.25538,2.25538,36000000.0
2005-02-16 00:25:00,2.25594,2.25594,2.25559,2.25559,19600000.0
2005-02-16 00:26:00,2.25558,2.25565,2.25545,2.25565,41000000.0
2005-02-16 00:27:00,2.25504,2.25557,2.25504,2.25533,44900000.0
2005-02-16 00:28:00,2.25487,2.25497,2.25411,2.25438,37300000.0
2005-02-16 00:29:00,2.25426,2.25452,2.2541,2.25436,40100000.0
2005-02-16 00:30:00,2.25467,2.25467,2.25421,2.25426,20000000.0
2005-02-16 00:31:00,2.25405,2.25405,2.2535,2.25364,34400000.0
2005-02-16 00:32:00,2.25397,2.25403,2.25359,2.25403,33600000.0
2005-02-16 00:33:00,2.2542,2.25424,2.25376,2.25379,30200000.0
2005-02-16 00:34:00,2.25401,2.25431,2.25399,2.25431,51700000.0
2005-02-16 00:35:00,2.25439,2.25455,2.25415,2.25416,34500000.0
2005-02-16 00:36:00,2.25395,2.25419,2.25387,2.25399,43600000.0
2005-02-16 00:37:00,2.25384,2.25385,2.25347,2.25347,17100000.0
2005-02-16 00:38:00,2.25381,2.25383,2.25322,2.2533,46900001.0
2005-02-16 00:39:00,2.25338,2.25391,2.25338,2.25391,24700000.0
2005-02-16 00:40:00,2.25363,2.25393,2.25355,2.25368,38200000.0
2005-02-16 00:41:00,2.25411,2.25415,2.25378,2.25415,29500000.0
2005-02-16 00:42:00,2.25426,2.25428,2.25398,2.25407,34500000.0
2005-02-16 00:43:00,2.25428,2.25428,2.25392,2.2541,34900000.0
2005-02-16 00:44:00,2.25385,2.25422,2.25368,2.25422,30000000.0
2005-02-16 00:45:00,2.25367,2.25392,2.25351,2.25382,28900000.0
2005-02-16 00:46:00,2.25333,2.25388,2.25333,2.2535,21900000.0
2005-02-16 00:47:00,2.25354,2.25407,2.25354,2.25405,29700000.0
2005-02-16 00:48:00,2.25395,2.25413,2.25371,2.25389,52999999.0
2005-02-16 00:49:00,2.25409,2.25409,2.25374,2.25385,39600000.0
2005-02-16 00:50:00,2.25364,2.25395,2.25363,2.25378,23800000.0
2005-02-16 00:51:00,2.25404,2.25431,2.25374,2.25431,23600000.0
2005-02-16 00:52:00,2.25415,2.25419,2.25393,2.25416,25100000.0
2005-02-16 00:53:00,2.25365,2.2541,2.25362,2.2541,42300000.0
2005-02-16 00:54:00,2.25377,2.25417,2.25377,2.25398,42300000.0
2005-02-16 00:55:00,2.25407,2.2545,2.25406,2.2544,26800000.0
2005-02-16 00:56:00,2.25433,2.2547,2.25417,2.25464,39800000.0
2005-02-16 00:57:00,2.25485,2.25534,2.25485,2.2553,23000000.0
2005-02-16 00:58:00,2.25499,2.25521,2.2548,2.2548,34200000.0
2005-02-16 00:59:00,2.25484,2.2549,2.25416,2.25416,38800000.0
2005-02-16 01:00:00,2.25417,2.25435,2.25394,2.25429,50500000.0
2005-02-16 01:01:00,2.25394,2.25442,2.25394,2.25442,48900000.0
2005-02-16 01:02:00,2.25447,2.25457,2.25412,2.25457,39600000.0
2005-02-16 01:03:00,2.25462,2.2547,2.25421,2.25421,33800000.0
2005-02-16 01:04:00,2.25451,2.25458,2.2543,2.2543,28800000.0
2005-02-16 01:05:00,2.25431,2.25463,2.25404,2.25463,39000001.0
2005-02-16 01:06:00,2.25424,2.25436,2.25405,2.25435,40600000.0
2005-02-16 01:07:00,2.25402,2.25465,2.25397,2.25465,27500000.0
2005-02-16 01:08:00,2.25433,2.25454,2.25428,2.25454,40700000.0
2005-02-16 01:09:00,2.25436,2.25457,2.25418,2.25418,45500000.0
2005-02-16 01:10:00,2.25472,2.25487,2.25442,2.25485,49800000.0
2005-02-16 01:11:00,2.25426,2.25454,2.25419,2.25419,18300000.0
2005-02-16 01:12:00,2.25428,2.25484,2.25427,2.25474,42100000.0
2005-02-16 01:13:00,2.25452,2.25452,2.25379,2.25379,21200000.0
2005-02-16 01:14:00,2.25426,2.25446,2.25397,2.25397,24300000.0
2005-02-16 01:15:00,2.25439,2.25439,2.254,2.25411,20600000.0
2005-02-16 01:16:00,2.25434,2.25449,2.25394,2.25411,31400000.0
2005-02-16 01:17:00,2.25459,2.25459,2.25438,2.25448,46200000.0
2005-02-16 01:18:00,2.25443,2.25448,2.25396,2.25417,28600000.0
2005-02-16 01:19:00,2.25424,2.25442,2.25406,2.25425,51900000.0
2005-02-16 01:20:00,2.254,2.25429,2.254,2.25401,59600000.0
2005-02-16 01:21:00,2.25386,2.25391,2.25356,2.2538,20500000.0
2005-02-16 01:22:00,2.25397,2.25398,2.25352,2.25372,60500001.0
2005-02-16 01:23:00,2.25348,2.25363,2.2533,2.25333,47600000.0
2005-02-16 01:24:00,2.25336,2.25336,2.25231,2.25235,35800000.0
2005-02-16 01:25:00,2.2525,2.25254,2.25227,2.25245,29200000.0
2005-02-16 01:26:00,2.25253,2.25268,2.25234,2.25237,37100000.0
2005-02-16 01:27:00,2.25253,2.25253,2.25229,2.25232,47500000.0
2005-02-16 01:28:00,2.25238,2.2525,2.25208,2.25236,63600000.0
2005-02-16 01:29:00,2.25246,2.25255,2.2523,2.25246,28400000.0
2005-02-16 01:30:00,2.25228,2.25242,2.25212,2.25226,48200000.0
2005-02-16 01:31:00,2.25226,2.2525,2.25223,2.2525,31300000.0
2005-02-16 01:32:00,2.25225,2.25242,2.25175,2.2518,20000000.0
2005-02-16 01:33:00,2.25178,2.25197,2.2517,2.25185,36700000.0
2005-02-16 01:34:00,2.25191,2.25197,2.25155,2.25169,32600000.0
2005-02-16 01:35:00,2.25164,2.25191,2.25164,2.25191,40800000.0
2005-02-16 01:36:00,2.25166,2.25182,2.25151,2.25182,49200000.0
2005-02-16 01:37:00,2.2518,2.25264,2.2518,2.2524,22700000.0
2005-02-16 01:38:00,2.25239,2.25281,2.25233,2.25276,46800000.0
2005-02-16 01:39:00,2.25266,2.25292,2.25263,2.2527,43900000.0
2005-02-16 01:40:00,2.25276,2.2529,2.25246,2.25246,25300000.0
2005-02-16 01:41:00,2.25272,2.25298,2.25247,2.25298,33400000.0
2005-02-16 01:42:00,2.25263,2.25286,2.25262,2.25284,36000000.0
2005-02-16 01:43:00,2.25286,2.25295,2.25266,2.25278,21200000.0
2005-02-16 01:44:00,2.25302,2.25321,2.25284,2.25321,40500000.0
2005-02-16 01:45:00,2.2531,2.25329,2.25289,2.25306,19100000.0
2005-02-16 01:46:00,2.25284,2.25345,2.25284,2.25334,26200000.0
2005-02-16 01:47:00,2.25313,2.25313,2.25267,2.25267,22500000.0
2005-02-16 01:48:00,2.25303,2.25307,2.25237,2.25237,47300000.0
2005-02-16 01:49:00,2.25296,2.25339,2.25296,2.25318,49800000.0
2005-02-16 01:50:00,2.25283,2.25318,2.25275,2.25287,28900000.0
2005-02-16 01:51:00,2.2531,2.25321,2.25277,2.25291,20000000.0
2005-02-16 01:52:00,2.25288,2.25329,2.25285,2.25302,66800000.0
2005-02-16 01:53:00,2.2528,2.25343,2.25276,2.25343,34000000.0
2005-02-16 01:54:00,2.25317,2.25362,2.25304,2.25321,25100000.0
2005-02-16 01:55:00,2.25317,2.25329,2.25296,2.25296,45100000.0
2005-02-16 01:56:00,2.25305,2.25326,2.25296,2.25296,28900000.0
2005-02-16 01:57:00,2.25303,2.25349,2.25285,2.25348,35100000.0
2005-02-16 01:58:00,2.25362,2.25366,2.25307,2.25336,44100000.0
2005-02-16 01:59:00,2.25337,2.25351,2.25332,2.25332,27600000.0
2005-02-16 02:00:00,2.25333,2.25361,2.25317,2.25347,46800000.0
2005-02-16 02:01:00,2.25318,2.25334,2.25294,2.25316,34400000.0
2005-02-16 02:02:00,2.25309,2.25334,2.25297,2.25318,23900000.0
2005-02-16 02:03:00,2.25286,2.25298,2.25269,2.25277,42400000.0
2005-02-16 02:04:00,2.25291,2.25307,2.25255,2.25272,44500000.0
2005-02-16 02:05:00,2.25244,2.25296,2.25241,2.25267,74600000.0
2005-02-16 02:06:00,2.25231,2.25249,2.25217,2.25224,41000000.0
2005-02-16 02:07:00,2.25214,2.25224,2.252,2.25204,49300000.0
2005-02-16 02:08:00,2.25187,2.25195,2.25153,2.25157,45300000.0
2005-02-16 02:09:00,2.25174,2.25174,2.25149,2.2515,22600000.0
2005-02-16 02:10:00,2.25178,2.25219,2.25178,2.25191,22100000.0
2005-02-16 02:11:00,2.25176,2.25191,2.25158,2.25158,44400000.0
2005-02-16 02:12:00,2.25192,2.25192,2.25135,2.2517,38500000.0
2005-02-16 02:13:00,2.25216,2.25233,2.2521,2.25233,43300000.0
2005-02-16 02:14:00,2.25229,2.25242,2.2522,2.25234,32800000.0
2005-02-16 02:15:00,2.25241,2.25253,2.25218,2.2525,39900000.0
2005-02-16 02:16:00,2.25246,2.25283,2.25239,2.2528,69400000.0
2005-02-16 02:17:00,2.25291,2.25315,2.25275,2.25299,64400001.0
2005-02-16 02:18:00,2.25299,2.25312,2.25288,2.25294,28600000.0
2005-02-16 02:19:00,2.25308,2.25332,2.25308,2.25317,41900000.0
2005-02-16 02:20:00,2.25327,2.25335,2.25306,2.25332,33400000.0
2005-02-16 02:21:00,2.25351,2.2536,2.25322,2.25322,17400000.0
2005-02-16 02:22:00,2.25311,2.25327,2.25295,2.2531,31400000.0
2005-02-16 02:23:00,2.25324,2.25334,2.25295,2.25295,44800000.0
2005-02-16 02:24:00,2.25301,2.25316,2.25284,2.25287,38100000.0
2005-02-16 02:25:00,2.25265,2.25315,2.25246,2.25304,41400000.0
2005-02-16 02:26:00,2.25311,2.25313,2.25268,2.25306,41100000.0
2005-02-16 02:27:00,2.25303,2.25327,2.25303,2.25306,35500000.0
2005-02-16 02:28:00,2.25307,2.2532,2.25289,2.2532,34799999.0
2005-02-16 02:29:00,2.25294,2.25303,2.25254,2.25299,40600000.0
2005-02-16 02:30:00,2.25244,2.25297,2.25244,2.25275,23600000.0
2005-02-16 02:31:00,2.25263,2.25287,2.25249,2.25287,59899998.0
2005-02-16 02:32:00,2.25278,2.25322,2.25278,2.25308,36500000.0
2005-02-16 02:33:00,2.253,2.25348,2.2529,2.25308,47900000.0
2005-02-16 02:34:00,2.25272,2.25284,2.25249,2.25257,50900000.0
2005-02-16 02:35:00,2.25238,2.25277,2.25226,2.25261,20200000.0
2005-02-16 02:36:00,2.25259,2.25273,2.2524,2.25267,16400000.0
2005-02-16 02:37:00,2.25231,2.25283,2.2523,2.25283,32500000.0
2005-02-16 02:38:00,2.2529,2.25308,2.25277,2.25284,18100000.0
2005-02-16 02:39:00,2.253,2.25325,2.25293,2.25312,36600000.0
2005-02-16 02:40:00,2.25295,2.25335,2.25281,2.25335,21800000.0
2005-02-16 02:41:00,2.25311,2.25349,2.25268,2.25349,32500000.0
2005-02-16 02:42:00,2.25323,2.25344,2.25318,2.2534,46100000.0
2005-02-16 02:43:00,2.25336,2.25341,2.25287,2.25287,30200000.0
2005-02-16 02:44:00,2.25313,2.25379,2.25308,2.25379,34200000.0
2005-02-16 02:45:00,2.25346,2.25386,2.25333,2.25347,26800000.0
2005-02-16 02:46:00,2.25351,2.25366,2.25325,2.25338,52700000.0
2005-02-16 02:47:00,2.25326,2.25366,2.25326,2.25331,53700000.0
2005-02-16 02:48:00,2.25332,2.25357,2.25312,2.25357,29800000.0
2005-02-16 02:49:00,2.25298,2.25321,2.25298,2.25321,26100000.0
2005-02-16 02:50:00,2.25311,2.25311,2.25277,2.25277,18200000.0
2005-02-16 02:51:00,2.25285,2.25306,2.25258,2.25258,28600000.0
2005-02-16 02:52:00,2.25254,2.25307,2.25254,2.253,28800000.0
2005-02-16 02:53:00,2.25329,2.25329,2.25295,2.25295,42700000.0
2005-02-16 02:54:00,2.25307,2.25317,2.25289,2.25309,30200000.0
2005-02-16 02:55:00,2.25344,2.25359,2.25305,2.25305,25000000.0
2005-02-16 02:56:00,2.25326,2.25344,2.25308,2.25322,27200000.0
2005-02-16 02:57:00,2.25342,2.25343,2.25319,2.2532,31800000.0
2005-02-16 02:58:00,2.25315,2.25343,2.25303,2.25343,24400000.0
2005-02-16 02:59:00,2.25384,2.25384,2.25339,2.25358,25400000.0
2005-02-16 03:00:00,2.25343,2.25357,2.25312,2.25312,26900000.0
2005-02-16 03:01:00,2.25363,2.25386,2.25351,2.25385,49800000.0
2005-02-16 03:02:00,2.25362,2.25405,2.25358,2.25392,43800000.0
2005-02-16 03:03:00,2.25383,2.25409,2.25378,2.25397,26300000.0
2005-02-16 03:04:00,2.25411,2.25437,2.25382,2.25437,22800000.0
2005-02-16 03:05:00,2.25417,2.25417,2.25373,2.25378,26700000.0
2005-02-16 03:06:00,2.25405,2.25437,2.25394,2.25425,46700000.0
2005-02-16 03:07:00,2.25449,2.25458,2.25415,2.25434,37900000.0
2005-02-16 03:08:00,2.25423,2.25448,2.25408,2.25448,32900000.0
2005-02-16 03:09:00,2.25424,2.25436,2.25407,2.25427,52000000.0
2005-02-16 03:10:00,2.25436,2.25441,2.25401,2.25401,28900000.0
2005-02-16 03:11:00,2.25409,2.25426,2.25383,2.25383,23600000.0
2005-02-16 03:12:00,2.25361,2.25399,2.25361,2.25395,45800000.0
2005-02-16 03:13:00,2.25386,2.25431,2.25384,2.25411,69200000.0
2005-02-16 03:14:00,2.25424,2.25425,2.25395,2.25418,46800000.0
2005-02-16 03:15:00,2.25399,2.25425,2.25387,2.25398,28200000.0
2005-02-16 03:16:00,2.25418,2.25422,2.25393,2.25393,42700001.0
2005-02-16 03:17:00,2.25387,2.25411,2.25377,2.25411,30800000.0
2005-02-16 03:18:00,2.25424,2.25424,2.25371,2.25386,44300001.0
2005-02-16 03:19:00,2.25394,2.25398,2.25341,2.25348,38800000.0
2005-02-16 03:20:00,2.25406,2.25406,2.25373,2.25378,56200000.0
2005-02-16 03:21:00,2.25379,2.25407,2.25377,2.25377,29100000.0
2005-02-16 03:22:00,2.25396,2.25396,2.25359,2.25365,23000000.0
2005-02-16 03:23:00,2.2535,2.25375,2.25345,2.25345,29000000.0
2005-02-16 03:24:00,2.25377,2.25398,2.25377,2.25385,19200000.0
2005-02-16 03:25:00,2.25382,2.25416,2.25372,2.25416,50199998.0
2005-02-16 03:26:00,2.25405,2.25459,2.25402,2.25444,24200000.0
2005-02-16 03:27:00,2.25431,2.25448,2.25423,2.25448,41100000.0
2005-02-16 03:28:00,2.25426,2.25443,2.25399,2.25437,24300000.0
2005-02-16 03:29:00,2.25445,2.25468,2.25425,2.25425,34000000.0
2005-02-16 03:30:00,2.25454,2.25454,2.2542,2.25427,37300000.0
2005-02-16 03:31:00,2.25451,2.25466,2.25411,2.25418,29500000.0
2005-02-16 03:32:00,2.25415,2.25436,2.25415,2.2542,33400000.0
2005-02-16 03:33:00,2.2543,2.25435,2.25362,2.25362,33200000.0
2005-02-16 03:34:00,2.25372,2.25406,2.2537,2.25402,21300000.0
2005-02-16 03:35:00,2.2539,2.25427,2.25357,2.25421,29300000.0
2005-02-16 03:36:00,2.25405,2.25461,2.25388,2.25443,39099999.0
2005-02-16 03:37:00,2.25406,2.25423,2.25381,2.25411,31600000.0
2005-02-16 03:38:00,2.25408,2.25447,2.25404,2.25447,45000000.0
2005-02-16 03:39:00,2.2541,2.25456,2.2541,2.25412,29100000.0
2005-02-16 03:40:00,2.25399,2.25399,2.25364,2.25377,34200000.0
2005-02-16 03:41:00,2.25408,2.25434,2.25386,2.25394,40900000.0
2005-02-16 03:42:00,2.25432,2.25432,2.25392,2.25392,26500000.0
2005-02-16 03:43:00,2.25404,2.25431,2.25387,2.2543,34600000.0
2005-02-16 03:44:00,2.25405,2.25422,2.2538,2.25398,24400000.0
2005-02-16 03:45:00,2.25386,2.25406,2.25373,2.25388,27000000.0
2005-02-16 03:46:00,2.25414,2.25418,2.25387,2.25406,20400000.0
2005-02-16 03:47:00,2.25417,2.25441,2.25383,2.25388,27900000.0
2005-02-16 03:48:00,2.25387,2.25411,2.25375,2.25408,34300000.0
2005-02-16 03:49:00,2.25388,2.2541,2.25378,2.25378,21100000.0
2005-02-16 03:50:00,2.25364,2.25394,2.25364,2.25373,11100000.0
2005-02-16 03:51:00,2.25372,2.25381,2.25346,2.25372,38900000.0
2005-02-16 03:52:00,2.25349,2.25371,2.25316,2.25363,35300000.0
2005-02-16 03:53:00,2.25346,2.25375,2.25327,2.25375,42900000.0
2005-02-16 03:54:00,2.25405,2.25427,2.25366,2.25377,32500000.0
2005-02-16 03:55:00,2.25377,2.25404,2.25349,2.25366,40200000.0
2005-02-16 03:56:00,2.25342,2.25361,2.25316,2.25334,40100000.0
2005-02-16 03:57:00,2.25319,2.25373,2.2531,2.25355,41400000.0
2005-02-16 03:58:00,2.25339,2.2539,2.25334,2.2539,52400000.0
2005-02-16 03:59:00,2.25332,2.25367,2.2529,2.25355,34800000.0
2005-02-16 04:00:00,2.25373,2.25378,2.25338,2.25338,20500000.0
2005-02-16 04:01:00,2.25382,2.25398,2.25358,2.25358,22300000.0
2005-02-16 04:02:00,2.25377,2.25377,2.25332,2.25362,65800000.0
2005-02-16 04:03:00,2.25356,2.25363,2.25321,2.25322,66000000.0
2005-02-16 04:04:00,2.25358,2.25366,2.25324,2.25324,24000000.0
2005-02-16 04:05:00,2.25329,2.25371,2.25329,2.25362,20300000.0
2005-02-16 04:06:00,2.25326,2.25358,2.25326,2.25337,40200000.0
2005-02-16 04:07:00,2.2533,2.25336,2.2531,2.2533,29300000.0
2005-02-16 04:08:00,2.25313,2.25376,2.25313,2.25376,28900000.0
2005-02-16 04:09:00,2.25394,2.25394,2.2535,2.25357,51900000.0
2005-02-16 04:10:00,2.25354,2.25401,2.25345,2.2538,21700000.0
2005-02-16 04:11:00,2.25367,2.25383,2.2535,2.25383,44700000.0
2005-02-16 04:12:00,2.25345,2.25401,2.25339,2.25375,38300000.0
2005-02-16 04:13:00,2.25364,2.25395,2.25356,2.2537,44700000.0
2005-02-16 04:14:00,2.25343,2.25368,2.25331,2.25353,25100000.0
2005-02-16 04:15:00,2.25315,2.25346,2.25286,2.25331,48700001.0
2005-02-16 04:16:00,2.25371,2.25387,2.25348,2.25356,22800000.0
2005-02-16 04:17:00,2.25328,2.25398,2.25328,2.25385,35900000.0
2005-02-16 04:18:00,2.25395,2.25428,2.25387,2.25402,39200000.0
2005-02-16 04:19:00,2.25398,2.25414,2.25378,2.25396,43900000.0
2005-02-16 04:20:00,2.25404,2.25416,2.25376,2.25383,57800000.0
2005-02-16 04:21:00,2.25372,2.2538,2.2534,2.2537,18300000.0
2005-02-16 04:22:00,2.2538,2.25386,2.25352,2.25362,31000000.0
2005-02-16 04:23:00,2.25391,2.25395,2.25366,2.25395,18500000.0
2005-02-16 04:24:00,2.25386,2.25439,2.25385,2.25424,35000000.0
2005-02-16 04:25:00,2.25431,2.25442,2.25401,2.25416,49200000.0
2005-02-16 04:26:00,2.25424,2.25432,2.25393,2.25432,22300000.0
2005-02-16 04:27:00,2.25437,2.25472,2.25437,2.25453,26600000.0
2005-02-16 04:28:00,2.25469,2.25482,2.2545,2.25481,34600000.0
2005-02-16 04:29:00,2.25505,2.25505,2.25457,2.25472,41600000.0
2005-02-16 04:30:00,2.25484,2.25506,2.25468,2.25492,59900000.0
2005-02-16 04:31:00,2.25474,2.25488,2.25446,2.25463,24800000.0
2005-02-16 04:32:00,2.25464,2.25496,2.25452,2.25491,30200000.0
2005-02-16 04:33:00,2.25481,2.25497,2.25471,2.25497,27000000.0
2005-02-16 04:34:00,2.25482,2.25538,2.25482,2.25518,35800000.0
2005-02-16 04:35:00,2.25496,2.25534,2.25492,2.25533,19200000.0
2005-02-16 04:36:00,2.25511,2.25516,2.25472,2.25507,41600000.0
2005-02-16 04:37:00,2.25483,2.25523,2.25472,2.25517,25300000.0
2005-02-16 04:38:00,2.25503,2.25526,2.25493,2.25503,36500000.0
2005-02-16 04:39:00,2.25537,2.25537,2.25489,2.25536,49900000.0
2005-02-16 04:40:00,2.25495,2.25534,2.25475,2.25529,40600000.0
2005-02-16 04:41:00,2.2552,2.25561,2.25518,2.25538,37700000.0
2005-02-16 04:42:00,2.25527,2.25527,2.25489,2.25489,29600000.0
2005-02-16 04:43:00,2.2548,2.2549,2.25459,2.25477,47200000.0
2005-02-16 04:44:00,2.25476,2.25496,2.25466,2.25484,26600000.0
2005-02-16 04:45:00,2.25497,2.25502,2.25472,2.25502,24700000.0
2005-02-16 04:46:00,2.25477,2.2549,2.25459,2.25479,23000000.0
2005-02-16 04:47:00,2.25466,2.25474,2.25436,2.25436,28300000.0
2005-02-16 04:48:00,2.2543,2.25489,2.25414,2.25454,43800000.0
2005-02-16 04:49:00,2.25474,2.25496,2.2544,2.2547,43700000.0
2005-02-16 04:50:00,2.25457,2.25496,2.25437,2.25496,37900000.0
2005-02-16 04:51:00,2.25492,2.25513,2.25474,2.25474,33000000.0
2005-02-16 04:52:00,2.25499,2.25499,2.25444,2.25463,50900000.0
2005-02-16 04:53:00,2.25444,2.25471,2.25438,2.25465,22500000.0
2005-02-16 04:54:00,2.25456,2.25465,2.25428,2.25463,35900000.0
2005-02-16 04:55:00,2.25454,2.25455,2.25416,2.25445,46400000.0
2005-02-16 04:56:00,2.25439,2.25447,2.25422,2.25441,29800000.0
2005-02-16 04:57:00,2.25488,2.25488,2.25446,2.25457,35800000.0
2005-02-16 04:58:00,2.25444,2.25465,2.25437,2.2544,48500000.0
2005-02-16 04:59:00,2.25429,2.25438,2.25403,2.25428,56800000.0
2005-02-16 05:00:00,2.25427,2.25459,2.25423,2.25451,42300001.0
2005-02-16 05:01:00,2.25501,2.25521,2.25477,2.25502,39700000.0
2005-02-16 05:02:00,2.25474,2.25484,2.25446,2.25478,36100000.0
2005-02-16 05:03:00,2.2549,2.25507,2.25467,2.25478,44000000.0
2005-02-16 05:04:00,2.25504,2.25517,2.25481,2.255,34000000.0
2005-02-16 05:05:00,2.25501,2.2552,2.25477,2.2552,21300000.0
2005-02-16 05:06:00,2.25522,2.25531,2.25505,2.25524,39200000.0
2005-02-16 05:07:00,2.25537,2.25537,2.25511,2.25515,43400000.0
2005-02-16 05:08:00,2.25495,2.25512,2.2547,2.25512,36000000.0
2005-02-16 05:09:00,2.2549,2.25516,2.2549,2.25508,34000000.0
2005-02-16 05:10:00,2.25521,2.25536,2.25511,2.25512,29000000.0
2005-02-16 05:11:00,2.25497,2.25512,2.25489,2.25499,35500000.0
2005-02-16 05:12:00,2.25512,2.25521,2.2548,2.25499,30700000.0
2005-02-16 05:13:00,2.25499,2.25499,2.25446,2.25479,21100000.0
2005-02-16 05:14:00,2.25473,2.25473,2.25429,2.2544,42100000.0
2005-02-16 05:15:00,2.25449,2.2548,2.25437,2.2546,62000000.0
2005-02-16 05:16:00,2.25406,2.25459,2.25406,2.25459,31700000.0
2005-02-16 05:17:00,2.25456,2.25491,2.25444,2.25462,23100000.0
2005-02-16 05:18:00,2.25422,2.25488,2.25422,2.25485,36400000.0
2005-02-16 05:19:00,2.25517,2.25537,2.25494,2.25517,33600000.0
2005-02-16 05:20:00,2.2549,2.25512,2.25488,2.25501,27200000.0
2005-02-16 05:21:00,2.25503,2.25507,2.25476,2.25478,58300000.0
2005-02-16 05:22:00,2.25519,2.25537,2.25464,2.25464,28400000.0
2005-02-16 05:23:00,2.25484,2.25517,2.25468,2.25505,26000000.0
2005-02-16 05:24:00,2.25477,2.25494,2.25449,2.25449,20400000.0
2005-02-16 05:25:00,2.25487,2.25524,2.25487,2.25501,10100000.0
2005-02-16 05:26:00,2.2551,2.25522,2.25455,2.25492,41300000.0
2005-02-16 05:27:00,2.25491,2.25513,2.25456,2.25513,18200000.0
2005-02-16 05:28:00,2.25529,2.25534,2.25512,2.25512,24000000.0
2005-02-16 05:29:00,2.25517,2.25519,2.25497,2.25519,17800000.0
2005-02-16 05:30:00,2.25521,2.25544,2.25511,2.25544,39000000.0
2005-02-16 05:31:00,2.25533,2.25539,2.25501,2.25508,49500000.0
2005-02-16 05:32:00,2.25504,2.25534,2.25487,2.255,30800000.0
2005-02-16 05:33:00,2.25476,2.25527,2.25472,2.25521,31800000.0
2005-02-16 05:34:00,2.25532,2.25533,2.2551,2.25526,44000000.0
2005-02-16 05:35:00,2.25508,2.25533,2.25501,2.25533,13000000.0
2005-02-16 05:36:00,2.25523,2.25559,2.25511,2.25532,30100000.0
2005-02-16 05:37:00,2.25517,2.25562,2.25514,2.25562,19400000.0
2005-02-16 05:38:00,2.25548,2.25595,2.25542,2.25545,82900000.0
2005-02-16 05:39:00,2.25517,2.2555,2.25469,2.25469,34800001.0
2005-02-16 05:40:00,2.25468,2.25515,2.25468,2.25486,27800000.0
2005-02-16 05:41:00,2.25507,2.25529,2.25507,2.25507,19800000.0
2005-02-16 05:42:00,2.25494,2.25496,2.25477,2.25479,44500000.0
2005-02-16 05:43:00,2.25465,2.25476,2.25449,2.25468,66400000.0
2005-02-16 05:44:00,2.25478,2.25488,2.25456,2.25457,32800000.0
2005-02-16 05:45:00,2.25473,2.25473,2.25433,2.25459,30600000.0
2005-02-16 05:46:00,2.25438,2.25473,2.25432,2.25456,37700000.0
2005-02-16 05:47:00,2.25473,2.25514,2.25469,2.25514,30400000.0
2005-02-16 05:48:00,2.25471,2.25475,2.25448,2.25467,34000000.0
2005-02-16 05:49:00,2.25479,2.255,2.25472,2.25481,27600000.0
2005-02-16 05:50:00,2.25497,2.25507,2.25469,2.25507,55300000.0
2005-02-16 05:51:00,2.25527,2.25527,2.25463,2.25463,31600000.0
2005-02-16 05:52:00,2.25465,2.25486,2.25439,2.25486,20400000.0
2005-02-16 05:53:00,2.25479,2.25498,2.25432,2.25457,56200000.0
2005-02-16 05:54:00,2.25496,2.25504,2.25485,2.25485,30200000.0
2005-02-16 05:55:00,2.25493,2.25533,2.2548,2.25533,29000000.0
2005-02-16 05:56:00,2.25488,2.25514,2.2545,2.25464,37600000.0
2005-02-16 05:57:00,2.25485,2.25498,2.25456,2.25457,24000000.0
2005-02-16 05:58:00,2.25448,2.25496,2.25448,2.25467,41400000.0
2005-02-16 05:59:00,2.25483,2.25493,2.25455,2.25493,29000000.0
2005-02-16 06:00:00,2.25491,2.25506,2.25477,2.25495,15200000.0
2005-02-16 06:01:00,2.25513,2.25513,2.25457,2.25457,19700000.0
2005-02-16 06:02:00,2.25379,2.25462,2.25379,2.25459,18800000.0
2005-02-16 06:03:00,2.25449,2.25475,2.25449,2.25452,49300000.0
2005-02-16 06:04:00,2.25431,2.25487,2.25431,2.25479,44400000.0
2005-02-16 06:05:00,2.25448,2.25483,2.25448,2.25483,25400000.0
2005-02-16 06:06:00,2.25457,2.25477,2.2543,2.25475,42100000.0
2005-02-16 06:07:00,2.25468,2.25502,2.25461,2.25494,26100000.0
2005-02-16 06:08:00,2.25471,2.2548,2.2545,2.25465,26300000.0
2005-02-16 06:09:00,2.25452,2.25476,2.25452,2.25461,30500000.0
2005-02-16 06:10:00,2.25459,2.25471,2.25441,2.25458,23800000.0
2005-02-16 06:11:00,2.25464,2.25493,2.25463,2.25493,47600000.0
2005-02-16 06:12:00,2.2546,2.25481,2.25457,2.2548,32200000.0
2005-02-16 06:13:00,2.25459,2.25515,2.25459,2.25515,32100000.0
2005-02-16 06:14:00,2.25508,2.25508,2.25486,2.25486,24500000.0
2005-02-16 06:15:00,2.25483,2.25528,2.25467,2.25511,26600000.0
2005-02-16 06:16:00,2.2549,2.25512,2.25465,2.25503,50900000.0
2005-02-16 06:17:00,2.25479,2.25483,2.25457,2.25483,28200000.0
2005-02-16 06:18:00,2.2549,2.25509,2.25466,2.25483,36900000.0
2005-02-16 06:19:00,2.25471,2.25493,2.25465,2.25467,44900000.0
2005-02-16 06:20:00,2.25447,2.25501,2.2543,2.25482,48500000.0
2005-02-16 06:21:00,2.25453,2.25498,2.25453,2.25454,36000000.0
2005-02-16 06:22:00,2.25481,2.25493,2.25466,2.25493,42300001.0
2005-02-16 06:23:00,2.25503,2.25503,2.25465,2.25465,38500000.0
2005-02-16 06:24:00,2.25467,2.25473,2.25449,2.25473,33200000.0
2005-02-16 06:25:00,2.25463,2.25495,2.25445,2.25445,27500000.0
2005-02-16 06:26:00,2.25449,2.25485,2.25445,2.2546,35400000.0
2005-02-16 06:27:00,2.25465,2.25485,2.25459,2.25476,25400000.0
2005-02-16 06:28:00,2.25467,2.25479,2.25448,2.2547,39300000.0
2005-02-16 06:29:00,2.25446,2.25483,2.25435,2.25441,43400000.0
2005-02-16 06:30:00,2.2545,2.25488,2.25432,2.25488,31800000.0
2005-02-16 06:31:00,2.25449,2.25515,2.25445,2.25483,41500000.0
2005-02-16 06:32:00,2.25493,2.25494,2.25447,2.25494,30900000.0
2005-02-16 06:33:00,2.2549,2.25504,2.25457,2.25483,22800000.0
2005-02-16 06:34:00,2.25543,2.25543,2.2548,2.25512,31000000.0
2005-02-16 06:35:00,2.25521,2.25525,2.25495,2.25502,23300000.0
2005-02-16 06:36:00,2.25471,2.25499,2.25468,2.25475,49500000.0
2005-02-16 06:37:00,2.25497,2.25497,2.25452,2.25484,29500000.0
2005-02-16 06:38:00,2.25503,2.25524,2.25485,2.2549,58400000.0
2005-02-16 06:39:00,2.25501,2.2551,2.2547,2.2547,26600000.0
2005-02-16 06:40:00,2.25504,2.25504,2.25469,2.25479,44400001.0
2005-02-16 06:41:00,2.25468,2.25477,2.2544,2.25457,48700000.0
2005-02-16 06:42:00,2.25462,2.25493,2.25462,2.25493,35700000.0
2005-02-16 06:43:00,2.2549,2.25502,2.25447,2.25494,37100000.0
2005-02-16 06:44:00,2.25444,2.2547,2.25416,2.25416,65400000.0
2005-02-16 06:45:00,2.25447,2.25493,2.25447,2.25493,36100000.0
2005-02-16 06:46:00,2.25461,2.2552,2.25441,2.2552,21400000.0
2005-02-16 06:47:00,2.2546,2.25479,2.25455,2.2547,46900000.0
2005-02-16 06:48:00,2.25463,2.25486,2.25462,2.25486,40300000.0
2005-02-16 06:49:00,2.25465,2.25471,2.25432,2.2545,36100000.0
2005-02-16 06:50:00,2.25474,2.25489,2.25451,2.25472,23100000.0
2005-02-16 06:51:00,2.25477,2.25502,2.25449,2.25457,34100000.0
2005-02-16 06:52:00,2.25453,2.25489,2.2545,2.25489,15100000.0
2005-02-16 06:53:00,2.25493,2.25517,2.25482,2.25517,30700000.0
2005-02-16 06:54:00,2.2548,2.25501,2.25468,2.25482,42700000.0
2005-02-16 06:55:00,2.25479,2.25487,2.25473,2.25487,23200000.0
2005-02-16 06:56:00,2.2549,2.2549,2.25464,2.2548,20700000.0
2005-02-16 06:57:00,2.25476,2.2548,2.25454,2.2548,26300000.0
2005-02-16 06:58:00,2.25469,2.25483,2.25445,2.25449,49400000.0
2005-02-16 06:59:00,2.25448,2.25452,2.25419,2.25447,51100000.0
2005-02-16 07:00:00,2.25407,2.25457,2.25403,2.25446,64400000.0
2005-02-16 07:01:00,2.25445,2.25466,2.25417,2.25449,20200000.0
2005-02-16 07:02:00,2.25436,2.2546,2.25426,2.2546,47800001.0
2005-02-16 07:03:00,2.2542,2.25441,2.25376,2.25429,30700000.0
2005-02-16 07:04:00,2.25415,2.25438,2.25394,2.25396,64000000.0
2005-02-16 07:05:00,2.2541,2.25431,2.25382,2.25416,40700000.0
2005-02-16 07:06:00,2.25395,2.25412,2.25368,2.25399,29100000.0
2005-02-16 07:07:00,2.25393,2.25452,2.25393,2.25416,39900000.0
2005-02-16 07:08:00,2.25418,2.25452,2.25398,2.25427,41700000.0
2005-02-16 07:09:00,2.25423,2.25455,2.25383,2.25437,33800000.0
2005-02-16 07:10:00,2.25445,2.25461,2.2541,2.25423,35700000.0
2005-02-16 07:11:00,2.25418,2.25428,2.25392,2.25428,23200000.0
2005-02-16 07:12:00,2.25411,2.25421,2.25393,2.25395,39000000.0
2005-02-16 07:13:00,2.25392,2.25404,2.25347,2.2539,58100000.0
2005-02-16 07:14:00,2.25379,2.25391,2.25355,2.25377,28900000.0
2005-02-16 07:15:00,2.25365,2.25381,2.25336,2.2536,28300000.0
2005-02-16 07:16:00,2.25359,2.2538,2.25341,2.25355,41000000.0
2005-02-16 07:17:00,2.25348,2.25379,2.25338,2.25349,38900000.0
2005-02-16 07:18:00,2.25372,2.25382,2.25328,2.25353,32800000.0
2005-02-16 07:19:00,2.25364,2.25411,2.25363,2.254,38499999.0
2005-02-16 07:20:00,2.25385,2.25394,2.25367,2.2537,57400000.0
2005-02-16 07:21:00,2.2538,2.25414,2.25377,2.25377,18900000.0
2005-02-16 07:22:00,2.25422,2.25435,2.25361,2.25375,49500000.0
2005-02-16 07:23:00,2.2537,2.25405,2.25351,2.25364,43800000.0
2005-02-16 07:24:00,2.25337,2.25337,2.25224,2.25234,53100000.0
2005-02-16 07:25:00,2.25247,2.25263,2.25222,2.2523,26400000.0
2005-02-16 07:26:00,2.25233,2.25279,2.25227,2.25275,40500000.0
2005-02-16 07:27:00,2.25256,2.25263,2.25221,2.25252,41100000.0
2005-02-16 07:28:00,2.25234,2.25239,2.2518,2.25216,37500000.0
2005-02-16 07:29:00,2.25226,2.25251,2.25204,2.25243,44500000.0
2005-02-16 07:30:00,2.25248,2.25319,2.25233,2.253,46500000.0
2005-02-16 07:31:00,2.25291,2.25337,2.25285,2.25325,31800000.0
2005-02-16 07:32:00,2.25331,2.25345,2.25302,2.25345,37100000.0
2005-02-16 07:33:00,2.25337,2.25357,2.25294,2.25356,35800000.0
2005-02-16 07:34:00,2.25336,2.25361,2.25322,2.25339,32200000.0
2005-02-16 07:35:00,2.25351,2.25371,2.25307,2.25336,51200000.0
2005-02-16 07:36:00,2.25375,2.25385,2.25355,2.25355,58300001.0
2005-02-16 07:37:00,2.25388,2.25429,2.25381,2.254,27900000.0
2005-02-16 07:38:00,2.25424,2.25424,2.25362,2.25373,29400000.0
2005-02-16 07:39:00,2.25381,2.25406,2.25353,2.25368,27500000.0
2005-02-16 07:40:00,2.25325,2.25348,2.25314,2.25321,19000000.0
2005-02-16 07:41:00,2.25364,2.25393,2.25342,2.25393,29300000.0
2005-02-16 07:42:00,2.25354,2.25398,2.25354,2.2537,19500000.0
2005-02-16 07:43:00,2.25374,2.25418,2.25374,2.2539,28400000.0
2005-02-16 07:44:00,2.25378,2.25388,2.25352,2.25388,51800000.0
2005-02-16 07:45:00,2.25403,2.25423,2.2538,2.25392,43100000.0
2005-02-16 07:46:00,2.25391,2.25401,2.2536,2.25398,41800000.0
2005-02-16 07:47:00,2.25409,2.25409,2.25349,2.25381,47600000.0
2005-02-16 07:48:00,2.2538,2.25387,2.25353,2.25369,24900000.0
2005-02-16 07:49:00,2.25383,2.25427,2.25374,2.25426,20000000.0
2005-02-16 07:50:00,2.25417,2.25419,2.25332,2.254,68700000.0
2005-02-16 07:51:00,2.25368,2.25394,2.25331,2.25378,33700000.0
2005-02-16 07:52:00,2.25415,2.25415,2.25365,2.25395,35900000.0
2005-02-16 07:53:00,2.25368,2.25398,2.25356,2.25364,34800000.0
2005-02-16 07:54:00,2.25342,2.25517,2.25339,2.25455,19500000.0
2005-02-16 07:55:00,2.25434,2.25435,2.25357,2.25368,34900000.0
2005-02-16 07:56:00,2.25379,2.25393,2.25245,2.25245,21100000.0
2005-02-16 07:57:00,2.25282,2.25315,2.25269,2.25283,42600000.0
2005-02-16 07:58:00,2.25313,2.25317,2.25277,2.25311,28100000.0
2005-02-16 07:59:00,2.25309,2.25338,2.25298,2.25328,45000000.0
2005-02-16 08:00:00,2.25296,2.25308,2.2528,2.25294,27200000.0
2005-02-16 08:01:00,2.2529,2.25342,2.25284,2.25327,50600000.0
2005-02-16 08:02:00,2.25308,2.25336,2.25297,2.2533,40800000.0
2005-02-16 08:03:00,2.25272,2.25363,2.25256,2.25363,30400000.0
2005-02-16 08:04:00,2.25296,2.25349,2.25281,2.25348,44100000.0
2005-02-16 08:05:00,2.25291,2.25353,2.25285,2.25316,50300000.0
2005-02-16 08:06:00,2.25335,2.25355,2.25313,2.25313,67600000.0
2005-02-16 08:07:00,2.25283,2.25363,2.25273,2.25339,29900000.0
2005-02-16 08:08:00,2.25325,2.25353,2.25325,2.25335,41000000.0
2005-02-16 08:09:00,2.25342,2.25363,2.25293,2.25341,41400000.0
2005-02-16 08:10:00,2.2531,2.25367,2.25297,2.25363,86700000.0
2005-02-16 08:11:00,2.25268,2.25354,2.25268,2.25312,32900000.0
2005-02-16 08:12:00,2.25334,2.25334,2.25286,2.2532,45500000.0
2005-02-16 08:13:00,2.25309,2.25333,2.2528,2.25301,33200000.0
2005-02-16 08:14:00,2.25333,2.25333,2.25299,2.25312,35000000.0
2005-02-16 08:15:00,2.25324,2.25342,2.2528,2.25305,71500000.0
2005-02-16 08:16:00,2.25292,2.25311,2.25282,2.25292,38000000.0
2005-02-16 08:17:00,2.25298,2.25309,2.25244,2.25273,32400000.0
2005-02-16 08:18:00,2.25288,2.2535,2.25262,2.25337,48100000.0
2005-02-16 08:19:00,2.25323,2.25351,2.25302,2.25315,33500000.0
2005-02-16 08:20:00,2.25281,2.25308,2.25276,2.25281,37300000.0
2005-02-16 08:21:00,2.25291,2.25301,2.25278,2.25295,18900000.0
2005-02-16 08:22:00,2.25275,2.25321,2.25257,2.25307,33800000.0
2005-02-16 08:23:00,2.25316,2.25328,2.25282,2.25328,30900000.0
2005-02-16 08:24:00,2.25285,2.25292,2.25244,2.25273,25100000.0
2005-02-16 08:25:00,2.25283,2.25283,2.2523,2.25248,23400000.0
2005-02-16 08:26:00,2.25239,2.25255,2.25202,2.25225,48200000.0
2005-02-16 08:27:00,2.2524,2.25266,2.25218,2.2525,19000000.0
2005-02-16 08:28:00,2.25198,2.25226,2.25197,2.25213,48900000.0
2005-02-16 08:29:00,2.25188,2.25238,2.25165,2.25238,24100000.0
2005-02-16 08:30:00,2.25227,2.25267,2.2522,2.25241,39800000.0
2005-02-16 08:31:00,2.2526,2.2526,2.25188,2.25246,62400000.0
2005-02-16 08:32:00,2.25173,2.25227,2.25173,2.2521,56200000.0
2005-02-16 08:33:00,2.25239,2.25239,2.25126,2.25137,37400000.0
2005-02-16 08:34:00,2.2517,2.25192,2.25157,2.25183,58900000.0
2005-02-16 08:35:00,2.2518,2.25185,2.25143,2.25168,50100000.0
2005-02-16 08:36:00,2.25166,2.25201,2.25145,2.25193,46000000.0
2005-02-16 08:37:00,2.25155,2.25189,2.25131,2.25184,31800000.0
2005-02-16 08:38:00,2.25179,2.25187,2.2509,2.25094,29900000.0
2005-02-16 08:39:00,2.25085,2.2512,2.25076,2.2512,31400000.0
2005-02-16 08:40:00,2.25122,2.25179,2.25122,2.25142,14800000.0
2005-02-16 08:41:00,2.25178,2.25189,2.25126,2.25167,20800000.0
2005-02-16 08:42:00,2.25147,2.25181,2.25132,2.25173,56200000.0
2005-02-16 08:43:00,2.25164,2.25186,2.2514,2.2517,25200000.0
2005-02-16 08:44:00,2.2512,2.25172,2.25114,2.25172,13600000.0
2005-02-16 08:45:00,2.25189,2.25232,2.25176,2.25228,37200000.0
2005-02-16 08:46:00,2.2519,2.25203,2.25151,2.25151,36400000.0
2005-02-16 08:47:00,2.25183,2.25242,2.25177,2.25223,51200000.0
2005-02-16 08:48:00,2.2522,2.25235,2.25186,2.25196,38900000.0
2005-02-16 08:49:00,2.25212,2.25216,2.25165,2.25193,38400000.0
2005-02-16 08:50:00,2.25175,2.25193,2.2514,2.25156,44700000.0
2005-02-16 08:51:00,2.25166,2.2518,2.25108,2.25128,29200000.0
2005-02-16 08:52:00,2.25131,2.25159,2.25102,2.25123,25100000.0
2005-02-16 08:53:00,2.25115,2.25146,2.25086,2.25133,39900000.0
2005-02-16 08:54:00,2.251,2.25122,2.25086,2.25091,42300000.0
2005-02-16 08:55:00,2.25083,2.25097,2.25068,2.25068,21200000.0
2005-02-16 08:56:00,2.25054,2.25112,2.25054,2.25104,26200000.0
2005-02-16 08:57:00,2.25094,2.25113,2.25067,2.25103,49700000.0
2005-02-16 08:58:00,2.25127,2.25127,2.25072,2.25085,45500000.0
2005-02-16 08:59:00,2.25088,2.25133,2.25082,2.25133,49900000.0
2005-02-16 09:00:00,2.25108,2.25108,2.25035,2.25061,28600000.0
2005-02-16 09:01:00,2.25122,2.25164,2.251,2.25151,34100000.0
2005-02-16 09:02:00,2.25177,2.25181,2.25112,2.25123,31500000.0
2005-02-16 09:03:00,2.25147,2.25147,2.2512,2.2514,54700000.0
2005-02-16 09:04:00,2.2511,2.25196,2.25087,2.25157,31400000.0
2005-02-16 09:05:00,2.25141,2.25186,2.25124,2.25176,45500000.0
2005-02-16 09:06:00,2.25197,2.25221,2.25166,2.25195,38400000.0
2005-02-16 09:07:00,2.25199,2.25201,2.25152,2.25168,24000000.0
2005-02-16 09:08:00,2.25155,2.25171,2.25133,2.25148,27200000.0
2005-02-16 09:09:00,2.25145,2.25177,2.25141,2.2517,27300000.0
2005-02-16 09:10:00,2.25153,2.25197,2.25139,2.25158,37000000.0
2005-02-16 09:11:00,2.2519,2.2521,2.2511,2.2511,38900000.0
2005-02-16 09:12:00,2.2508,2.25149,2.25055,2.25056,35700000.0
2005-02-16 09:13:00,2.25059,2.25059,2.25006,2.25006,25500000.0
2005-02-16 09:14:00,2.25028,2.25055,2.25015,2.25043,48600000.0
2005-02-16 09:15:00,2.25019,2.25024,2.24993,2.25002,50300000.0
2005-02-16 09:16:00,2.24989,2.24992,2.2494,2.24967,53400000.0
2005-02-16 09:17:00,2.24953,2.24988,2.24921,2.24983,53100000.0
2005-02-16 09:18:00,2.24965,2.24977,2.24934,2.24939,25300000.0
2005-02-16 09:19:00,2.24946,2.24979,2.24929,2.24968,26700000.0
2005-02-16 09:20:00,2.24918,2.24979,2.24913,2.24954,25800000.0
2005-02-16 09:21:00,2.24998,2.25012,2.24968,2.24968,41600000.0
2005-02-16 09:22:00,2.24984,2.2501,2.24966,2.25009,54300001.0
2005-02-16 09:23:00,2.24969,2.25002,2.24955,2.24978,32800000.0
2005-02-16 09:24:00,2.24967,2.2499,2.24929,2.24946,32000000.0
2005-02-16 09:25:00,2.24965,2.24965,2.24909,2.24944,54900000.0
2005-02-16 09:26:00,2.24915,2.24929,2.24874,2.24874,31400000.0
2005-02-16 09:27:00,2.24907,2.24943,2.24905,2.24936,53300000.0
2005-02-16 09:28:00,2.24968,2.25009,2.24956,2.24977,54700000.0
2005-02-16 09:29:00,2.24964,2.24987,2.24942,2.2498,28200000.0
2005-02-16 09:30:00,2.24951,2.25005,2.24951,2.24987,13600000.0
2005-02-16 09:31:00,2.24985,2.25035,2.2497,2.25024,22600000.0
2005-02-16 09:32:00,2.25037,2.25043,2.25002,2.2501,33200000.0
2005-02-16 09:33:00,2.25045,2.25045,2.24981,2.24981,57800001.0
2005-02-16 09:34:00,2.24995,2.25037,2.24981,2.25037,48000000.0
2005-02-16 09:35:00,2.25044,2.25059,2.25018,2.25056,20900000.0
2005-02-16 09:36:00,2.25045,2.25058,2.25016,2.25045,57300000.0
2005-02-16 09:37:00,2.25071,2.25129,2.25071,2.25123,27700000.0
2005-02-16 09:38:00,2.25113,2.2515,2.25099,2.25127,35700000.0
2005-02-16 09:39:00,2.25102,2.25124,2.25075,2.25124,29300000.0
2005-02-16 09:40:00,2.25132,2.25162,2.25125,2.25162,21200000.0
2005-02-16 09:41:00,2.25144,2.2516,2.25117,2.25127,41700000.0
2005-02-16 09:42:00,2.25138,2.25152,2.25112,2.25125,27700000.0
2005-02-16 09:43:00,2.2512,2.25134,2.25088,2.25098,45400000.0
2005-02-16 09:44:00,2.25087,2.25098,2.25077,2.25089,25600000.0
2005-02-16 09:45:00,2.25102,2.25126,2.25029,2.25029,19800000.0
2005-02-16 09:46:00,2.25065,2.25075,2.25028,2.25069,40400000.0
2005-02-16 09:47:00,2.25071,2.25073,2.25032,2.25053,26400000.0
2005-02-16 09:48:00,2.25036,2.2507,2.25036,2.25052,36200000.0
2005-02-16 09:49:00,2.25026,2.25092,2.25014,2.25061,39000001.0
2005-02-16 09:50:00,2.25032,2.25033,2.24963,2.25005,31500000.0
2005-02-16 09:51:00,2.25037,2.25037,2.24936,2.24952,23300000.0
2005-02-16 09:52:00,2.2494,2.24962,2.24918,2.24948,32300000.0
2005-02-16 09:53:00,2.24948,2.24975,2.24904,2.24904,39100000.0
2005-02-16 09:54:00,2.249,2.24955,2.24894,2.2495,55100000.0
2005-02-16 09:55:00,2.2496,2.24986,2.24934,2.24986,37600000.0
2005-02-16 09:56:00,2.24982,2.24998,2.2492,2.24998,33200000.0
2005-02-16 09:57:00,2.25002,2.25042,2.25001,2.25014,32300000.0
2005-02-16 09:58:00,2.25022,2.25022,2.24961,2.24975,28600000.0
2005-02-16 09:59:00,2.25007,2.25071,2.25007,2.25034,25700000.0
2005-02-16 10:00:00,2.25011,2.25027,2.24948,2.2495,54600000.0
2005-02-16 10:01:00,2.24949,2.24969,2.24906,2.24933,30100000.0
2005-02-16 10:02:00,2.24979,2.25015,2.24954,2.24957,35500000.0
2005-02-16 10:03:00,2.24923,2.24941,2.24881,2.24897,32900000.0
2005-02-16 10:04:00,2.24865,2.24941,2.24839,2.24902,56900000.0
2005-02-16 10:05:00,2.24919,2.24939,2.24888,2.24938,59200000.0
2005-02-16 10:06:00,2.24943,2.24995,2.24928,2.24987,44500000.0
2005-02-16 10:07:00,2.2498,2.25003,2.24954,2.24992,24900000.0
2005-02-16 10:08:00,2.24994,2.24994,2.24955,2.24971,51799999.0
2005-02-16 10:09:00,2.24948,2.2497,2.24942,2.24962,30300000.0
2005-02-16 10:10:00,2.24962,2.24965,2.24895,2.24936,37800000.0
2005-02-16 10:11:00,2.24942,2.24954,2.24936,2.24942,41600000.0
2005-02-16 10:12:00,2.24909,2.24937,2.2489,2.24927,46200000.0
2005-02-16 10:13:00,2.24911,2.24927,2.24897,2.24902,17200000.0
2005-02-16 10:14:00,2.24866,2.24933,2.24866,2.2492,35400000.0
2005-02-16 10:15:00,2.24917,2.24936,2.2491,2.24927,29800000.0
2005-02-16 10:16:00,2.24896,2.24943,2.24896,2.2493,30900000.0
2005-02-16 10:17:00,2.24914,2.24978,2.24914,2.2493,46500000.0
2005-02-16 10:18:00,2.24942,2.24955,2.24917,2.24955,24900000.0
2005-02-16 10:19:00,2.2495,2.24961,2.2489,2.24899,43300000.0
2005-02-16 10:20:00,2.24865,2.24941,2.24865,2.24941,45600000.0
2005-02-16 10:21:00,2.24915,2.24935,2.24902,2.24933,32900000.0
2005-02-16 10:22:00,2.24928,2.24942,2.24877,2.24907,55500000.0
2005-02-16 10:23:00,2.24917,2.24923,2.24867,2.2491,58400000.0
2005-02-16 10:24:00,2.24915,2.24915,2.24895,2.24913,55100000.0
2005-02-16 10:25:00,2.24894,2.24923,2.24884,2.24908,34700000.0
2005-02-16 10:26:00,2.24908,2.24921,2.24866,2.24866,37800000.0
2005-02-16 10:27:00,2.24848,2.24893,2.24848,2.2488,36800000.0
2005-02-16 10:28:00,2.24865,2.24871,2.24835,2.24835,35000000.0
2005-02-16 10:29:00,2.24826,2.24898,2.24822,2.24898,42300000.0
2005-02-16 10:30:00,2.24872,2.24897,2.24855,2.24873,36000000.0
2005-02-16 10:31:00,2.24899,2.24901,2.24866,2.2489,48300000.0
2005-02-16 10:32:00,2.24879,2.2489,2.24843,2.2489,52100000.0
2005-02-16 10:33:00,2.24881,2.24889,2.24839,2.24864,57400000.0
2005-02-16 10:34:00,2.24864,2.24904,2.24841,2.24904,24300000.0
2005-02-16 10:35:00,2.24928,2.24943,2.24901,2.24927,24000000.0
2005-02-16 10:36:00,2.24919,2.24968,2.24919,2.24964,38700000.0
2005-02-16 10:37:00,2.24957,2.24978,2.24929,2.24977,35400000.0
2005-02-16 10:38:00,2.24896,2.24968,2.24896,2.24962,32500000.0
2005-02-16 10:39:00,2.24954,2.24973,2.24943,2.24954,36200000.0
2005-02-16 10:40:00,2.2497,2.2497,2.2493,2.24935,54400000.0
2005-02-16 10:41:00,2.24944,2.24961,2.24931,2.24961,31600000.0
2005-02-16 10:42:00,2.24985,2.24996,2.24954,2.24983,53800000.0
2005-02-16 10:43:00,2.24966,2.24966,2.2493,2.24966,49800000.0
2005-02-16 10:44:00,2.24925,2.24928,2.24904,2.24904,44300000.0
2005-02-16 10:45:00,2.24908,2.2496,2.24908,2.2496,32099999.0
2005-02-16 10:46:00,2.24979,2.24979,2.2492,2.2492,34800000.0
2005-02-16 10:47:00,2.24984,2.24984,2.24935,2.24971,27600000.0
2005-02-16 10:48:00,2.24974,2.25007,2.24963,2.25005,50500000.0
2005-02-16 10:49:00,2.24988,2.25087,2.24972,2.25077,38400000.0
2005-02-16 10:50:00,2.25088,2.2509,2.25039,2.25071,41400000.0
2005-02-16 10:51:00,2.25095,2.25108,2.25069,2.25104,39400000.0
2005-02-16 10:52:00,2.25101,2.25103,2.25074,2.25083,46699999.0
2005-02-16 10:53:00,2.25049,2.25075,2.25027,2.25036,38600000.0
2005-02-16 10:54:00,2.2503,2.25054,2.25021,2.25032,30300000.0
2005-02-16 10:55:00,2.25003,2.25052,2.24983,2.25052,33500000.0
2005-02-16 10:56:00,2.25032,2.25059,2.25018,2.25037,37000000.0
2005-02-16 10:57:00,2.25016,2.25036,2.25,2.25033,52100000.0
2005-02-16 10:58:00,2.2502,2.25021,2.24993,2.24993,44200000.0
2005-02-16 10:59:00,2.25019,2.2504,2.25013,2.25033,66699999.0
2005-02-16 11:00:00,2.24998,2.25042,2.24986,2.25009,42400000.0
2005-02-16 11:01:00,2.24977,2.24996,2.24945,2.24945,48500000.0
2005-02-16 11:02:00,2.24941,2.24973,2.24926,2.24973,35200000.0
2005-02-16 11:03:00,2.24963,2.24975,2.2495,2.24975,30500000.0
2005-02-16 11:04:00,2.24994,2.25015,2.24973,2.2498,31400000.0
2005-02-16 11:05:00,2.24995,2.25005,2.24962,2.24966,60300000.0
2005-02-16 11:06:00,2.25005,2.25016,2.24967,2.24987,21200000.0
2005-02-16 11:07:00,2.24989,2.25006,2.24957,2.24957,35800000.0
2005-02-16 11:08:00,2.24915,2.24943,2.24885,2.24888,33900000.0
2005-02-16 11:09:00,2.24862,2.24886,2.24777,2.24777,52400000.0
2005-02-16 11:10:00,2.24777,2.24806,2.24728,2.24728,19800000.0
2005-02-16 11:11:00,2.24706,2.24769,2.24685,2.24769,27200000.0
2005-02-16 11:12:00,2.24764,2.24813,2.24764,2.24813,33300000.0
2005-02-16 11:13:00,2.24818,2.24825,2.24776,2.24776,58100000.0
2005-02-16 11:14:00,2.24772,2.24875,2.24746,2.24781,39300000.0
2005-02-16 11:15:00,2.24772,2.24788,2.24738,2.2478,42600000.0
2005-02-16 11:16:00,2.24768,2.24794,2.24756,2.24782,29200000.0
2005-02-16 11:17:00,2.24782,2.24798,2.24752,2.24792,65400000.0
2005-02-16 11:18:00,2.24801,2.24812,2.24785,2.24785,15600000.0
2005-02-16 11:19:00,2.2479,2.24795,2.24731,2.24741,42200000.0
2005-02-16 11:20:00,2.24748,2.2475,2.24645,2.24744,49800000.0
2005-02-16 11:21:00,2.247,2.24744,2.24698,2.2474,31900000.0
2005-02-16 11:22:00,2.24716,2.24747,2.24702,2.2472,23300000.0
2005-02-16 11:23:00,2.24736,2.24757,2.24716,2.24719,29600000.0
2005-02-16 11:24:00,2.2473,2.2473,2.24701,2.2471,28800000.0
2005-02-16 11:25:00,2.24733,2.2476,2.24717,2.24751,25900000.0
2005-02-16 11:26:00,2.24738,2.2477,2.24725,2.2473,41000000.0
2005-02-16 11:27:00,2.24725,2.24759,2.24719,2.24739,34400000.0
2005-02-16 11:28:00,2.24723,2.24763,2.24702,2.24725,70000000.0
2005-02-16 11:29:00,2.24676,2.24702,2.24645,2.24657,60500000.0
2005-02-16 11:30:00,2.24725,2.24805,2.24711,2.24802,41899999.0
2005-02-16 11:31:00,2.24833,2.24889,2.24808,2.24886,42100000.0
2005-02-16 11:32:00,2.24902,2.24919,2.24865,2.24865,19000000.0
2005-02-16 11:33:00,2.24859,2.24878,2.24853,2.24858,40800000.0
2005-02-16 11:34:00,2.24865,2.24891,2.24855,2.24855,57900001.0
2005-02-16 11:35:00,2.24853,2.24886,2.24844,2.24863,24700000.0
2005-02-16 11:36:00,2.24891,2.24897,2.24866,2.24887,44300000.0
2005-02-16 11:37:00,2.24898,2.24898,2.24851,2.24853,29500000.0
2005-02-16 11:38:00,2.2485,2.24901,2.2485,2.2489,57600000.0
2005-02-16 11:39:00,2.24915,2.24951,2.24899,2.24951,29800000.0
2005-02-16 11:40:00,2.2492,2.24994,2.2492,2.24969,45900000.0
2005-02-16 11:41:00,2.24934,2.24944,2.24909,2.24909,25600000.0
2005-02-16 11:42:00,2.24924,2.24924,2.24895,2.24908,100699997.0
2005-02-16 11:43:00,2.24899,2.24923,2.24895,2.24895,41400000.0
2005-02-16 11:44:00,2.24929,2.24955,2.24909,2.24955,41900000.0
2005-02-16 11:45:00,2.24934,2.24961,2.24927,2.24927,25700000.0
2005-02-16 11:46:00,2.24941,2.24955,2.24913,2.24937,23600000.0
2005-02-16 11:47:00,2.24931,2.24962,2.24923,2.24962,16700000.0
2005-02-16 11:48:00,2.24906,2.24941,2.24902,2.2492,45900000.0
2005-02-16 11:49:00,2.249,2.24948,2.2488,2.24927,26100000.0
2005-02-16 11:50:00,2.24924,2.24943,2.24916,2.2492,32400000.0
2005-02-16 11:51:00,2.24942,2.24948,2.24917,2.24944,45000000.0
2005-02-16 11:52:00,2.24905,2.24927,2.24888,2.24917,33900000.0
2005-02-16 11:53:00,2.24898,2.2493,2.24882,2.24892,34500000.0
2005-02-16 11:54:00,2.24921,2.24921,2.24891,2.24901,25900000.0
2005-02-16 11:55:00,2.24898,2.24947,2.24891,2.24917,40200000.0
2005-02-16 11:56:00,2.24923,2.24943,2.24896,2.24922,50700001.0
2005-02-16 11:57:00,2.24901,2.24958,2.24876,2.24883,31600000.0
2005-02-16 11:58:00,2.24856,2.24864,2.24837,2.24853,39600000.0
2005-02-16 11:59:00,2.24847,2.24896,2.24847,2.24872,34700000.0
2005-02-16 12:00:00,2.24928,2.24963,2.24876,2.24876,18800000.0
2005-02-16 12:01:00,2.24899,2.249,2.24857,2.249,52600000.0
2005-02-16 12:02:00,2.24855,2.24893,2.24843,2.24872,25600000.0
2005-02-16 12:03:00,2.24868,2.24882,2.24846,2.24861,45600000.0
2005-02-16 12:04:00,2.24822,2.2486,2.24815,2.24815,30100000.0
2005-02-16 12:05:00,2.24836,2.24862,2.24823,2.24848,55200000.0
2005-02-16 12:06:00,2.24865,2.24899,2.24839,2.24899,25800000.0
2005-02-16 12:07:00,2.24874,2.24888,2.2484,2.2484,36800000.0
2005-02-16 12:08:00,2.24866,2.24888,2.24832,2.24853,38100000.0
2005-02-16 12:09:00,2.24868,2.24973,2.24848,2.24948,50200000.0
2005-02-16 12:10:00,2.2488,2.24887,2.24856,2.24861,35300000.0
2005-02-16 12:11:00,2.24839,2.24913,2.24839,2.24913,18600000.0
2005-02-16 12:12:00,2.24901,2.24912,2.24866,2.24882,25400000.0
2005-02-16 12:13:00,2.24887,2.24893,2.24852,2.2486,29100000.0
2005-02-16 12:14:00,2.24868,2.24879,2.24852,2.24857,42500000.0
2005-02-16 12:15:00,2.24867,2.2488,2.24813,2.24832,37700000.0
2005-02-16 12:16:00,2.24839,2.24913,2.24839,2.24874,58000001.0
2005-02-16 12:17:00,2.24922,2.2493,2.24891,2.2491,29400000.0
2005-02-16 12:18:00,2.24905,2.24958,2.249,2.24915,73700001.0
2005-02-16 12:19:00,2.24914,2.24928,2.24907,2.24921,24600000.0
2005-02-16 12:20:00,2.24917,2.24935,2.24874,2.24886,31200000.0
2005-02-16 12:21:00,2.24912,2.24931,2.2487,2.2487,60000000.0
2005-02-16 12:22:00,2.24879,2.24893,2.24794,2.24794,29300000.0
2005-02-16 12:23:00,2.24873,2.2498,2.24862,2.24913,39600000.0
2005-02-16 12:24:00,2.2489,2.25004,2.24872,2.24927,49500000.0
2005-02-16 12:25:00,2.24838,2.24884,2.24837,2.24884,41400000.0
2005-02-16 12:26:00,2.24887,2.24897,2.2486,2.2486,45400000.0
2005-02-16 12:27:00,2.2486,2.24879,2.24838,2.24854,51000000.0
2005-02-16 12:28:00,2.24895,2.2493,2.24811,2.24838,45000000.0
2005-02-16 12:29:00,2.24882,2.24895,2.24807,2.24837,47799999.0
2005-02-16 12:30:00,2.24825,2.24873,2.24737,2.24737,44800000.0
2005-02-16 12:31:00,2.24537,2.24537,2.24477,2.24489,19800000.0
2005-02-16 12:32:00,2.2452,2.24559,2.24499,2.24534,35800000.0
2005-02-16 12:33:00,2.24585,2.2464,2.24544,2.24555,31800000.0
2005-02-16 12:34:00,2.24567,2.24567,2.24446,2.24468,34600000.0
2005-02-16 12:35:00,2.24485,2.24505,2.24459,2.24459,22600000.0
2005-02-16 12:36:00,2.2449,2.2449,2.2443,2.24461,33300000.0
2005-02-16 12:37:00,2.24415,2.24415,2.24265,2.24266,17600000.0
2005-02-16 12:38:00,2.24233,2.24278,2.24223,2.24229,45900000.0
2005-02-16 12:39:00,2.24203,2.24265,2.24203,2.24265,48900000.0
2005-02-16 12:40:00,2.24254,2.24309,2.24252,2.24297,30900000.0
2005-02-16 12:41:00,2.24307,2.24307,2.24212,2.24244,63900000.0
2005-02-16 12:42:00,2.24243,2.24275,2.24225,2.24275,43000000.0
2005-02-16 12:43:00,2.24232,2.24257,2.24191,2.242,32400000.0
2005-02-16 12:44:00,2.24186,2.24217,2.2418,2.24196,36500000.0
2005-02-16 12:45:00,2.24202,2.24216,2.2417,2.24208,38000000.0
2005-02-16 12:46:00,2.2416,2.24192,2.24146,2.24192,39800000.0
2005-02-16 12:47:00,2.24186,2.24186,2.2412,2.24133,37900000.0
2005-02-16 12:48:00,2.24126,2.24188,2.24114,2.24175,31100000.0
2005-02-16 12:49:00,2.24209,2.24237,2.24179,2.24237,32400000.0
2005-02-16 12:50:00,2.24249,2.24249,2.24147,2.24154,38000000.0
2005-02-16 12:51:00,2.2415,2.2421,2.24136,2.24187,39800000.0
2005-02-16 12:52:00,2.24227,2.24234,2.24157,2.24183,47000000.0
2005-02-16 12:53:00,2.24262,2.2427,2.24207,2.24256,43000000.0
2005-02-16 12:54:00,2.24264,2.24306,2.24264,2.24298,22200000.0
2005-02-16 12:55:00,2.24258,2.24282,2.24244,2.24281,26800000.0
2005-02-16 12:56:00,2.24271,2.24297,2.24238,2.24268,56199999.0
2005-02-16 12:57:00,2.24304,2.24315,2.24255,2.24266,50300000.0
2005-02-16 12:58:00,2.24254,2.24292,2.24253,2.24263,27100000.0
2005-02-16 12:59:00,2.24259,2.2427,2.24238,2.2427,45900000.0
2005-02-16 13:00:00,2.24196,2.24275,2.24196,2.24275,52000000.0
2005-02-16 13:01:00,2.24302,2.24304,2.24258,2.24287,49800000.0
2005-02-16 13:02:00,2.24267,2.24285,2.24221,2.24248,38300000.0
2005-02-16 13:03:00,2.24261,2.2428,2.24232,2.24233,27100000.0
2005-02-16 13:04:00,2.24244,2.24264,2.24226,2.24226,43200000.0
2005-02-16 13:05:00,2.24216,2.24231,2.24197,2.24215,41600000.0
2005-02-16 13:06:00,2.24201,2.24233,2.24174,2.24205,38800000.0
2005-02-16 13:07:00,2.24202,2.24212,2.24093,2.24093,34900000.0
2005-02-16 13:08:00,2.2411,2.24118,2.2405,2.24053,32200000.0
2005-02-16 13:09:00,2.24076,2.24107,2.24068,2.24085,29600000.0
2005-02-16 13:10:00,2.24093,2.24208,2.24078,2.24148,26000000.0
2005-02-16 13:11:00,2.24132,2.24183,2.24104,2.24146,35600000.0
2005-02-16 13:12:00,2.24093,2.24174,2.2408,2.24172,19300000.0
2005-02-16 13:13:00,2.24139,2.24169,2.24123,2.24123,32000000.0
2005-02-16 13:14:00,2.24135,2.24165,2.24116,2.24165,40000000.0
2005-02-16 13:15:00,2.24132,2.2416,2.241,2.24121,59200000.0
2005-02-16 13:16:00,2.24138,2.24183,2.24125,2.2415,26300000.0
2005-02-16 13:17:00,2.24127,2.24127,2.24079,2.24079,24300000.0
2005-02-16 13:18:00,2.24081,2.241,2.2405,2.2405,72800000.0
2005-02-16 13:19:00,2.24064,2.24077,2.24039,2.24043,37300000.0
2005-02-16 13:20:00,2.24039,2.24069,2.23997,2.24046,41300000.0
2005-02-16 13:21:00,2.24037,2.24054,2.24019,2.24028,27800000.0
2005-02-16 13:22:00,2.24047,2.24055,2.23989,2.24013,29700000.0
2005-02-16 13:23:00,2.24009,2.24011,2.23973,2.23998,28500000.0
2005-02-16 13:24:00,2.2402,2.24033,2.23966,2.23991,28600000.0
2005-02-16 13:25:00,2.2402,2.24028,2.23961,2.23994,36600000.0
2005-02-16 13:26:00,2.24,2.24,2.23905,2.23905,28000000.0
2005-02-16 13:27:00,2.23851,2.23884,2.23849,2.23872,37300000.0
2005-02-16 13:28:00,2.23866,2.23877,2.23839,2.23841,36500000.0
2005-02-16 13:29:00,2.23829,2.23862,2.23812,2.23842,49100000.0
2005-02-16 13:30:00,2.23827,2.23848,2.2381,2.2383,40600000.0
2005-02-16 13:31:00,2.2382,2.23873,2.2382,2.23854,26300000.0
2005-02-16 13:32:00,2.2384,2.23929,2.23822,2.23825,26400000.0
2005-02-16 13:33:00,2.2379,2.23864,2.2379,2.23821,55000000.0
2005-02-16 13:34:00,2.23819,2.2384,2.23759,2.2377,88500000.0
2005-02-16 13:35:00,2.23751,2.23765,2.23717,2.23737,33200000.0
2005-02-16 13:36:00,2.23756,2.23776,2.23722,2.2374,41100000.0
2005-02-16 13:37:00,2.23728,2.23781,2.23725,2.23725,43000000.0
2005-02-16 13:38:00,2.23747,2.23747,2.23659,2.23701,38800000.0
2005-02-16 13:39:00,2.23678,2.23723,2.2367,2.23702,38700000.0
2005-02-16 13:40:00,2.23678,2.23713,2.23669,2.2371,27800000.0
2005-02-16 13:41:00,2.23682,2.23739,2.23671,2.23721,25700000.0
2005-02-16 13:42:00,2.23734,2.23773,2.23718,2.23773,34000000.0
2005-02-16 13:43:00,2.23753,2.23776,2.2374,2.23755,30000000.0
2005-02-16 13:44:00,2.23778,2.23806,2.23764,2.23797,36900000.0
2005-02-16 13:45:00,2.23796,2.2382,2.23791,2.23799,28100000.0
2005-02-16 13:46:00,2.23812,2.23822,2.23786,2.23808,61500000.0
2005-02-16 13:47:00,2.23812,2.23812,2.23705,2.23705,36800000.0
2005-02-16 13:48:00,2.23722,2.23748,2.23701,2.23727,36200000.0
2005-02-16 13:49:00,2.23713,2.23737,2.23685,2.23702,22100000.0
2005-02-16 13:50:00,2.23693,2.23713,2.23672,2.23675,50400000.0
2005-02-16 13:51:00,2.23669,2.2368,2.23631,2.23646,43500000.0
2005-02-16 13:52:00,2.23688,2.23699,2.23655,2.23694,43600000.0
2005-02-16 13:53:00,2.23678,2.23695,2.23634,2.23634,32100000.0
2005-02-16 13:54:00,2.23629,2.23686,2.23629,2.23686,39100000.0
2005-02-16 13:55:00,2.23705,2.2371,2.23673,2.23704,39600000.0
2005-02-16 13:56:00,2.23706,2.23709,2.23666,2.23699,44000000.0
2005-02-16 13:57:00,2.23695,2.2372,2.23684,2.2372,34600000.0
2005-02-16 13:58:00,2.23714,2.23753,2.23693,2.23753,40500000.0
2005-02-16 13:59:00,2.2372,2.23758,2.2371,2.23758,25400000.0
2005-02-16 14:00:00,2.23732,2.23801,2.23732,2.23779,41500000.0
2005-02-16 14:01:00,2.23762,2.23776,2.23745,2.23769,20300000.0
2005-02-16 14:02:00,2.23764,2.23778,2.23749,2.23756,25800000.0
2005-02-16 14:03:00,2.23774,2.23807,2.23768,2.23802,38900000.0
2005-02-16 14:04:00,2.23822,2.23841,2.23815,2.23824,23000000.0
2005-02-16 14:05:00,2.23824,2.23824,2.23775,2.23803,22200000.0
2005-02-16 14:06:00,2.23795,2.23837,2.23786,2.23823,36000000.0
2005-02-16 14:07:00,2.23818,2.23818,2.23762,2.23762,35900000.0
2005-02-16 14:08:00,2.23807,2.23829,2.23781,2.23781,37800000.0
2005-02-16 14:09:00,2.2376,2.23806,2.2376,2.23792,45300000.0
2005-02-16 14:10:00,2.23769,2.238,2.23759,2.23783,38700000.0
2005-02-16 14:11:00,2.23781,2.23812,2.23754,2.23795,38700000.0
2005-02-16 14:12:00,2.238,2.23817,2.2378,2.23817,28200000.0
2005-02-16 14:13:00,2.23777,2.2383,2.23757,2.23811,33000000.0
2005-02-16 14:14:00,2.23829,2.23847,2.23778,2.23801,39500000.0
2005-02-16 14:15:00,2.23795,2.23826,2.2379,2.23818,36000000.0
2005-02-16 14:16:00,2.23808,2.23877,2.23808,2.23877,24800000.0
2005-02-16 14:17:00,2.23846,2.23865,2.23838,2.23841,40100000.0
2005-02-16 14:18:00,2.23858,2.23899,2.23858,2.23899,28500000.0
2005-02-16 14:19:00,2.23889,2.23915,2.23855,2.23878,50400000.0
2005-02-16 14:20:00,2.23895,2.23909,2.23819,2.23892,46800000.0
2005-02-16 14:21:00,2.23886,2.23904,2.23871,2.23904,42200000.0
2005-02-16 14:22:00,2.23909,2.23926,2.23868,2.23878,38100000.0
2005-02-16 14:23:00,2.23875,2.23887,2.23859,2.23874,29100000.0
2005-02-16 14:24:00,2.23857,2.23891,2.23843,2.23856,30900000.0
2005-02-16 14:25:00,2.2383,2.23886,2.23811,2.23886,37900000.0
2005-02-16 14:26:00,2.23858,2.23868,2.23771,2.23783,48700000.0
2005-02-16 14:27:00,2.23837,2.2392,2.23834,2.2392,39200000.0
2005-02-16 14:28:00,2.23887,2.239,2.23879,2.23884,30900000.0
2005-02-16 14:29:00,2.23896,2.23905,2.23872,2.239,59400001.0
2005-02-16 14:30:00,2.23908,2.23921,2.23885,2.23917,35700000.0
2005-02-16 14:31:00,2.23919,2.2392,2.23866,2.23911,50500000.0
2005-02-16 14:32:00,2.23935,2.23938,2.23879,2.23938,38800000.0
2005-02-16 14:33:00,2.23932,2.23962,2.23882,2.23882,19700000.0
2005-02-16 14:34:00,2.23967,2.23973,2.23915,2.23953,54700000.0
2005-02-16 14:35:00,2.23922,2.23972,2.23909,2.23957,30600000.0
2005-02-16 14:36:00,2.2393,2.23964,2.23914,2.23958,33700000.0
2005-02-16 14:37:00,2.2394,2.23956,2.23903,2.23932,31000000.0
2005-02-16 14:38:00,2.23911,2.23947,2.23904,2.23912,27300000.0
2005-02-16 14:39:00,2.23926,2.23947,2.23908,2.23922,53300000.0
2005-02-16 14:40:00,2.23952,2.2399,2.23858,2.23858,44800000.0
2005-02-16 14:41:00,2.23903,2.23915,2.23788,2.23856,35200000.0
2005-02-16 14:42:00,2.2387,2.23877,2.23816,2.23877,21900000.0
2005-02-16 14:43:00,2.23875,2.23899,2.2383,2.23899,30100000.0
2005-02-16 14:44:00,2.23878,2.2393,2.23867,2.23919,33600000.0
2005-02-16 14:45:00,2.23899,2.23922,2.23872,2.23893,37900000.0
2005-02-16 14:46:00,2.23889,2.23918,2.23878,2.23884,30600000.0
2005-02-16 14:47:00,2.23905,2.23954,2.23895,2.23931,34300001.0
2005-02-16 14:48:00,2.23912,2.23984,2.23904,2.23984,29300000.0
2005-02-16 14:49:00,2.24012,2.24012,2.23898,2.23951,40099999.0
2005-02-16 14:50:00,2.23967,2.23971,2.23933,2.23971,16100000.0
2005-02-16 14:51:00,2.23966,2.23985,2.23945,2.23963,24800000.0
2005-02-16 14:52:00,2.23964,2.2398,2.23955,2.23971,79300000.0
2005-02-16 14:53:00,2.23931,2.23978,2.23931,2.23955,44100000.0
2005-02-16 14:54:00,2.23945,2.23945,2.23821,2.23868,36300000.0
2005-02-16 14:55:00,2.23859,2.23905,2.23846,2.23882,45700000.0
2005-02-16 14:56:00,2.23883,2.23915,2.2387,2.23906,40900000.0
2005-02-16 14:57:00,2.23897,2.23908,2.23854,2.23869,31100000.0
2005-02-16 14:58:00,2.23872,2.23891,2.23828,2.23838,42700000.0
2005-02-16 14:59:00,2.23808,2.23863,2.23802,2.23857,31300000.0
2005-02-16 15:00:00,2.23858,2.23875,2.23801,2.23814,41000000.0
2005-02-16 15:01:00,2.23809,2.23839,2.23809,2.23839,54800000.0
2005-02-16 15:02:00,2.23867,2.2388,2.23838,2.23872,18700000.0
2005-02-16 15:03:00,2.2388,2.23907,2.2388,2.23884,16800000.0
2005-02-16 15:04:00,2.23879,2.23905,2.23865,2.23875,50400000.0
2005-02-16 15:05:00,2.23846,2.23852,2.23809,2.23809,33200000.0
2005-02-16 15:06:00,2.23818,2.23854,2.23763,2.2378,47500000.0
2005-02-16 15:07:00,2.23734,2.23751,2.23708,2.23723,41700000.0
2005-02-16 15:08:00,2.23703,2.2373,2.23667,2.23667,32000000.0
2005-02-16 15:09:00,2.23653,2.23674,2.23636,2.23645,20000000.0
2005-02-16 15:10:00,2.23633,2.23676,2.23619,2.23655,34400000.0
2005-02-16 15:11:00,2.23658,2.23712,2.23658,2.23709,43000000.0
2005-02-16 15:12:00,2.23671,2.23737,2.23669,2.23725,31400000.0
2005-02-16 15:13:00,2.23727,2.23729,2.23687,2.23689,33900000.0
2005-02-16 15:14:00,2.23694,2.23706,2.23664,2.237,23900000.0
2005-02-16 15:15:00,2.23696,2.23707,2.23688,2.23694,29200000.0
2005-02-16 15:16:00,2.23722,2.23805,2.23722,2.23741,30000000.0
2005-02-16 15:17:00,2.23698,2.23756,2.23698,2.23749,22400000.0
2005-02-16 15:18:00,2.23727,2.23744,2.23727,2.23738,17300000.0
2005-02-16 15:19:00,2.23724,2.23755,2.23724,2.23747,44800000.0
2005-02-16 15:20:00,2.23746,2.23793,2.23746,2.23786,33700000.0
2005-02-16 15:21:00,2.23805,2.23811,2.23747,2.23747,36200000.0
2005-02-16 15:22:00,2.23732,2.23783,2.23732,2.23783,41000000.0
2005-02-16 15:23:00,2.23743,2.23771,2.23723,2.23758,31100000.0
2005-02-16 15:24:00,2.23759,2.2378,2.23704,2.23732,36800000.0
2005-02-16 15:25:00,2.2375,2.23756,2.23716,2.23735,70700000.0
2005-02-16 15:26:00,2.23732,2.23742,2.23551,2.23561,40300000.0
2005-02-16 15:27:00,2.23595,2.23602,2.23405,2.23405,31500000.0
2005-02-16 15:28:00,2.2341,2.2341,2.2325,2.23273,79300000.0
2005-02-16 15:29:00,2.23308,2.23314,2.23112,2.2313,32300000.0
2005-02-16 15:30:00,2.23233,2.23282,2.23167,2.23261,23800000.0
2005-02-16 15:31:00,2.23255,2.23284,2.23218,2.23218,19600000.0
2005-02-16 15:32:00,2.23245,2.23269,2.23214,2.23269,41100000.0
2005-02-16 15:33:00,2.23255,2.23281,2.23214,2.23214,44000000.0
2005-02-16 15:34:00,2.23272,2.23292,2.23215,2.2327,27200000.0
2005-02-16 15:35:00,2.23253,2.2334,2.23253,2.23323,25100000.0
2005-02-16 15:36:00,2.23313,2.23336,2.23284,2.23328,44300000.0
2005-02-16 15:37:00,2.23384,2.23396,2.23327,2.23331,27000000.0
2005-02-16 15:38:00,2.23336,2.23348,2.23297,2.23303,34200000.0
2005-02-16 15:39:00,2.23268,2.23291,2.23241,2.23257,28300000.0
2005-02-16 15:40:00,2.23283,2.23295,2.23261,2.23294,35500000.0
2005-02-16 15:41:00,2.23322,2.23329,2.23285,2.23323,31100000.0
2005-02-16 15:42:00,2.23298,2.2333,2.23285,2.23316,35000000.0
2005-02-16 15:43:00,2.23305,2.23323,2.23257,2.23287,43400000.0
2005-02-16 15:44:00,2.23272,2.23286,2.23199,2.23211,25700000.0
2005-02-16 15:45:00,2.23239,2.23279,2.23234,2.23264,34000000.0
2005-02-16 15:46:00,2.23306,2.23323,2.2319,2.23207,29100000.0
2005-02-16 15:47:00,2.23183,2.23323,2.23183,2.23322,30000000.0
2005-02-16 15:48:00,2.2329,2.23349,2.23277,2.23329,48500000.0
2005-02-16 15:49:00,2.23358,2.2342,2.23345,2.23405,49700000.0
2005-02-16 15:50:00,2.23413,2.23438,2.23398,2.23438,28100000.0
2005-02-16 15:51:00,2.23449,2.23464,2.23386,2.23436,37000000.0
2005-02-16 15:52:00,2.23465,2.23548,2.23447,2.23548,28600000.0
2005-02-16 15:53:00,2.23514,2.23551,2.23503,2.23519,24700000.0
2005-02-16 15:54:00,2.23477,2.23504,2.23453,2.23457,34400000.0
2005-02-16 15:55:00,2.23428,2.23448,2.23378,2.23402,48400000.0
2005-02-16 15:56:00,2.23391,2.23447,2.23376,2.23431,31600000.0
2005-02-16 15:57:00,2.23429,2.23494,2.2342,2.23487,50900000.0
2005-02-16 15:58:00,2.23497,2.2351,2.23477,2.23508,33400000.0
2005-02-16 15:59:00,2.23525,2.2356,2.23508,2.23524,19000000.0
2005-02-16 16:00:00,2.23544,2.23578,2.23538,2.2354,63000000.0
2005-02-16 16:01:00,2.23564,2.23564,2.23533,2.23553,26400000.0
2005-02-16 16:02:00,2.23601,2.23637,2.23551,2.23619,51800000.0
2005-02-16 16:03:00,2.23617,2.23662,2.23615,2.23655,21400000.0
2005-02-16 16:04:00,2.23595,2.23616,2.23569,2.23572,30700000.0
2005-02-16 16:05:00,2.23572,2.23588,2.23548,2.23581,37200000.0
2005-02-16 16:06:00,2.23681,2.23768,2.23681,2.23746,31400000.0
2005-02-16 16:07:00,2.23771,2.23771,2.23705,2.23705,42000000.0
2005-02-16 16:08:00,2.23693,2.23732,2.23693,2.23712,30500000.0
2005-02-16 16:09:00,2.23677,2.23713,2.23655,2.23677,25300000.0
2005-02-16 16:10:00,2.23646,2.23658,2.2363,2.23647,47799999.0
2005-02-16 16:11:00,2.23629,2.23637,2.2361,2.23627,27400000.0
2005-02-16 16:12:00,2.23592,2.2362,2.23592,2.2361,36900000.0
2005-02-16 16:13:00,2.23613,2.23662,2.23613,2.23617,27700000.0
2005-02-16 16:14:00,2.23635,2.2364,2.23579,2.2358,56500000.0
2005-02-16 16:15:00,2.23574,2.2358,2.23543,2.23551,32100000.0
2005-02-16 16:16:00,2.23575,2.23595,2.2355,2.23593,25100000.0
2005-02-16 16:17:00,2.23638,2.23681,2.23618,2.23681,44500000.0
2005-02-16 16:18:00,2.23708,2.23728,2.23667,2.23715,53600000.0
2005-02-16 16:19:00,2.23717,2.23721,2.23691,2.23714,27300000.0
2005-02-16 16:20:00,2.23701,2.23722,2.23669,2.23685,33600000.0
2005-02-16 16:21:00,2.23692,2.23722,2.23682,2.23708,22600000.0
2005-02-16 16:22:00,2.23713,2.23739,2.23691,2.23716,35800000.0
2005-02-16 16:23:00,2.23714,2.23747,2.23714,2.23741,28600000.0
2005-02-16 16:24:00,2.23764,2.23764,2.2371,2.23723,42700000.0
2005-02-16 16:25:00,2.23731,2.23754,2.23712,2.23747,15300000.0
2005-02-16 16:26:00,2.23729,2.23746,2.23712,2.23714,46200000.0
2005-02-16 16:27:00,2.23717,2.23728,2.23686,2.23698,32400000.0
2005-02-16 16:28:00,2.23724,2.23724,2.2367,2.23676,50200000.0
2005-02-16 16:29:00,2.23655,2.23693,2.23655,2.23688,30600000.0
2005-02-16 16:30:00,2.23658,2.23673,2.23635,2.23635,24000000.0
2005-02-16 16:31:00,2.23607,2.23631,2.23563,2.23563,33100000.0
2005-02-16 16:32:00,2.23566,2.23577,2.23544,2.23558,33200000.0
2005-02-16 16:33:00,2.23583,2.23599,2.23553,2.23555,25000000.0
2005-02-16 16:34:00,2.23546,2.23568,2.23528,2.23543,28400000.0
2005-02-16 16:35:00,2.2352,2.23592,2.2352,2.23567,37400000.0
2005-02-16 16:36:00,2.23526,2.23538,2.23454,2.23519,34200000.0
2005-02-16 16:37:00,2.23556,2.23556,2.23518,2.23541,32400000.0
2005-02-16 16:38:00,2.23559,2.23573,2.23508,2.23512,21700000.0
2005-02-16 16:39:00,2.23506,2.23556,2.23505,2.23537,40900000.0
2005-02-16 16:40:00,2.23575,2.23592,2.23536,2.23556,30000000.0
2005-02-16 16:41:00,2.2358,2.23584,2.23554,2.2356,43500000.0
2005-02-16 16:42:00,2.23569,2.23576,2.23528,2.23555,49700000.0
2005-02-16 16:43:00,2.23547,2.23571,2.23533,2.23571,35600000.0
2005-02-16 16:44:00,2.23561,2.23574,2.23532,2.23533,42200000.0
2005-02-16 16:45:00,2.23513,2.23538,2.23489,2.23499,36300000.0
2005-02-16 16:46:00,2.23481,2.23506,2.23457,2.23487,31900000.0
2005-02-16 16:47:00,2.23467,2.23501,2.2345,2.23476,87700001.0
2005-02-16 16:48:00,2.23483,2.23522,2.23465,2.23522,51400000.0
2005-02-16 16:49:00,2.23508,2.23541,2.23492,2.23514,40500000.0
2005-02-16 16:50:00,2.23521,2.23525,2.23469,2.23506,45900000.0
2005-02-16 16:51:00,2.23513,2.23532,2.23474,2.23513,33300000.0
2005-02-16 16:52:00,2.23508,2.23531,2.23494,2.23531,34400000.0
2005-02-16 16:53:00,2.23542,2.23543,2.235,2.23503,52900000.0
2005-02-16 16:54:00,2.23488,2.23546,2.23488,2.23535,44600000.0
2005-02-16 16:55:00,2.23501,2.23538,2.23475,2.2351,31900000.0
2005-02-16 16:56:00,2.23514,2.2355,2.23514,2.23542,31200000.0
2005-02-16 16:57:00,2.23544,2.23554,2.23507,2.2352,50600000.0
2005-02-16 16:58:00,2.23513,2.23564,2.23501,2.23505,41900000.0
2005-02-16 16:59:00,2.23499,2.23518,2.23472,2.2348,36500000.0
2005-02-16 17:00:00,2.23508,2.23527,2.23421,2.23495,56100000.0
2005-02-16 17:01:00,2.2355,2.23614,2.23538,2.23577,40800000.0
2005-02-16 17:02:00,2.23602,2.23621,2.23483,2.23516,40900000.0
2005-02-16 17:03:00,2.23536,2.23617,2.23519,2.23609,51200001.0
2005-02-16 17:04:00,2.23568,2.23634,2.23556,2.23594,42600000.0
2005-02-16 17:05:00,2.2359,2.23601,2.23519,2.23543,31800000.0
2005-02-16 17:06:00,2.2354,2.23587,2.2349,2.23518,30700000.0
2005-02-16 17:07:00,2.23503,2.23561,2.23458,2.23522,36100000.0
2005-02-16 17:08:00,2.2352,2.23545,2.2343,2.23447,46700000.0
2005-02-16 17:09:00,2.23453,2.23477,2.2339,2.2341,26100000.0
2005-02-16 17:10:00,2.23454,2.2348,2.23432,2.2348,41100000.0
2005-02-16 17:11:00,2.23484,2.23514,2.23475,2.23501,43900000.0
2005-02-16 17:12:00,2.23465,2.23534,2.23443,2.235,46200000.0
2005-02-16 17:13:00,2.2346,2.23483,2.23407,2.23415,24600000.0
2005-02-16 17:14:00,2.23347,2.23429,2.23326,2.23398,27200000.0
2005-02-16 17:15:00,2.23355,2.23391,2.23328,2.23352,53999999.0
2005-02-16 17:16:00,2.23351,2.23366,2.23327,2.2336,52400000.0
2005-02-16 17:17:00,2.23384,2.23395,2.23368,2.2338,43400001.0
2005-02-16 17:18:00,2.23391,2.23428,2.23386,2.23428,56300001.0
2005-02-16 17:19:00,2.23461,2.23483,2.23424,2.23483,36700000.0
2005-02-16 17:20:00,2.23478,2.23514,2.23467,2.23482,39800000.0
2005-02-16 17:21:00,2.23464,2.23539,2.23461,2.2351,58600000.0
2005-02-16 17:22:00,2.23522,2.23625,2.23499,2.23602,36800000.0
2005-02-16 17:23:00,2.23552,2.23682,2.23547,2.23647,27300000.0
2005-02-16 17:24:00,2.23629,2.23668,2.23625,2.23663,23400000.0
2005-02-16 17:25:00,2.23686,2.23719,2.23667,2.2369,36600000.0
2005-02-16 17:26:00,2.23695,2.2373,2.23643,2.23693,41400000.0
2005-02-16 17:27:00,2.23691,2.23726,2.23676,2.23717,82600000.0
2005-02-16 17:28:00,2.23721,2.23772,2.23697,2.23749,27400000.0
2005-02-16 17:29:00,2.23738,2.23794,2.23731,2.23744,45300000.0
2005-02-16 17:30:00,2.23717,2.23762,2.23701,2.23727,40400000.0
2005-02-16 17:31:00,2.23766,2.23794,2.23739,2.2376,51800000.0
2005-02-16 17:32:00,2.23763,2.2381,2.23747,2.23787,46500000.0
2005-02-16 17:33:00,2.23778,2.23822,2.23777,2.238,58400000.0
2005-02-16 17:34:00,2.23827,2.23876,2.23817,2.23876,40300000.0
2005-02-16 17:35:00,2.23898,2.23949,2.23891,2.23949,25600000.0
2005-02-16 17:36:00,2.23927,2.23974,2.23914,2.23945,45200000.0
2005-02-16 17:37:00,2.23948,2.2402,2.23941,2.24,26000000.0
2005-02-16 17:38:00,2.23981,2.24009,2.23967,2.24009,26600000.0
2005-02-16 17:39:00,2.23974,2.24019,2.23947,2.23978,26600000.0
2005-02-16 17:40:00,2.23975,2.23985,2.23952,2.23963,51600000.0
2005-02-16 17:41:00,2.23943,2.24017,2.2393,2.24002,20900000.0
2005-02-16 17:42:00,2.23986,2.24085,2.23977,2.24062,45300000.0
2005-02-16 17:43:00,2.24077,2.24077,2.24022,2.24054,31800000.0
2005-02-16 17:44:00,2.24045,2.24067,2.24001,2.24045,50100000.0
2005-02-16 17:45:00,2.24038,2.24093,2.24038,2.24061,28600000.0
2005-02-16 17:46:00,2.24048,2.24054,2.24006,2.24024,24000000.0
2005-02-16 17:47:00,2.24026,2.24118,2.24019,2.24118,57300000.0
2005-02-16 17:48:00,2.24111,2.24162,2.24095,2.24162,29300000.0
2005-02-16 17:49:00,2.24156,2.24183,2.24131,2.24175,35900000.0
2005-02-16 17:50:00,2.24157,2.24194,2.24146,2.24194,42800000.0
2005-02-16 17:51:00,2.24214,2.24224,2.24161,2.24186,32000000.0
2005-02-16 17:52:00,2.24236,2.24236,2.24185,2.24213,41400000.0
2005-02-16 17:53:00,2.24159,2.24194,2.24134,2.24151,43200000.0
2005-02-16 17:54:00,2.24105,2.24155,2.24105,2.24155,35100000.0
2005-02-16 17:55:00,2.24117,2.24143,2.24093,2.24129,31500000.0
2005-02-16 17:56:00,2.24118,2.24118,2.24082,2.24092,28500000.0
2005-02-16 17:57:00,2.24062,2.24066,2.24007,2.24007,42700000.0
2005-02-16 17:58:00,2.23978,2.2401,2.23967,2.23968,41700000.0
2005-02-16 17:59:00,2.23962,2.23978,2.23913,2.23936,45000000.0
2005-02-16 18:00:00,2.23906,2.23986,2.23901,2.23979,45300000.0
2005-02-16 18:01:00,2.23981,2.24018,2.23936,2.23938,347500000.0
2005-02-16 18:02:00,2.23957,2.23982,2.23926,2.23948,305100000.0
2005-02-16 18:03:00,2.23951,2.2396,2.23865,2.23865,405199999.0
2005-02-16 18:04:00,2.23853,2.23909,2.23799,2.23844,300800000.0
2005-02-16 18:05:00,2.23826,2.23892,2.23799,2.23863,195900000.0
2005-02-16 18:06:00,2.23873,2.23916,2.2385,2.23857,411200000.0
2005-02-16 18:07:00,2.23865,2.23868,2.23802,2.23847,390600000.0
2005-02-16 18:08:00,2.23803,2.23826,2.23721,2.23757,426399999.0
2005-02-16 18:09:00,2.23755,2.23763,2.23684,2.23703,269900000.0
2005-02-16 18:10:00,2.23714,2.23745,2.23656,2.23672,295700000.0
2005-02-16 18:11:00,2.23657,2.23686,2.2361,2.23673,225800001.0
2005-02-16 18:12:00,2.23671,2.23723,2.2364,2.23698,174200000.0
2005-02-16 18:13:00,2.23695,2.23745,2.2367,2.23705,144900000.0
2005-02-16 18:14:00,2.23728,2.23755,2.23694,2.23712,271600000.0
2005-02-16 18:15:00,2.23697,2.23727,2.23641,2.23689,308600000.0
2005-02-16 18:16:00,2.23691,2.23724,2.23669,2.23711,390900000.0
2005-02-16 18:17:00,2.23709,2.23728,2.23674,2.23695,236699999.0
2005-02-16 18:18:00,2.23712,2.23718,2.23677,2.2371,135900000.0
2005-02-16 18:19:00,2.23694,2.23694,2.23642,2.23672,284300001.0
2005-02-16 18:20:00,2.23666,2.23752,2.23666,2.2372,146100000.0
2005-02-16 18:21:00,2.23722,2.23731,2.23625,2.23695,182200000.0
2005-02-16 18:22:00,2.23694,2.23708,2.23657,2.23704,187200000.0
2005-02-16 18:23:00,2.2369,2.23706,2.23654,2.23706,295100002.0
2005-02-16 18:24:00,2.23695,2.23734,2.23666,2.23707,311799998.0
2005-02-16 18:25:00,2.23683,2.23692,2.23629,2.23651,328900000.0
2005-02-16 18:26:00,2.23651,2.23685,2.23623,2.23669,317500000.0
2005-02-16 18:27:00,2.23653,2.23684,2.2363,2.23659,295600000.0
2005-02-16 18:28:00,2.2366,2.2368,2.23623,2.23664,204300000.0
2005-02-16 18:29:00,2.23675,2.23714,2.23655,2.23698,268600001.0
2005-02-16 18:30:00,2.23695,2.23725,2.23665,2.23696,231400000.0
2005-02-16 18:31:00,2.23705,2.2372,2.23671,2.23687,223399996.0
2005-02-16 18:32:00,2.23702,2.23732,2.23686,2.23706,150200000.0
2005-02-16 18:33:00,2.23695,2.23702,2.23577,2.23617,281000001.0
2005-02-16 18:34:00,2.23598,2.23636,2.23579,2.23618,383900000.0
2005-02-16 18:35:00,2.23632,2.23635,2.23585,2.2361,138700000.0
2005-02-16 18:36:00,2.23599,2.23606,2.23569,2.23604,88600000.0
2005-02-16 18:37:00,2.23591,2.23594,2.23535,2.23579,106700000.0
2005-02-16 18:38:00,2.23584,2.23641,2.23552,2.23607,98800000.0
2005-02-16 18:39:00,2.23593,2.23651,2.23571,2.2362,174200000.0
2005-02-16 18:40:00,2.2365,2.23664,2.23606,2.23625,244799999.0
2005-02-16 18:41:00,2.2365,2.2373,2.2365,2.2369,156300000.0
2005-02-16 18:42:00,2.23704,2.23755,2.23641,2.23753,106300000.0
2005-02-16 18:43:00,2.23778,2.23806,2.23727,2.23787,81499999.0
2005-02-16 18:44:00,2.23747,2.23796,2.2374,2.23769,145699999.0
2005-02-16 18:45:00,2.23751,2.23778,2.23719,2.23753,63500000.0
2005-02-16 18:46:00,2.23745,2.23772,2.23737,2.2377,35600000.0
2005-02-16 18:47:00,2.23741,2.23762,2.23727,2.23762,33400000.0
2005-02-16 18:48:00,2.23734,2.23768,2.23706,2.23753,74400000.0
2005-02-16 18:49:00,2.23762,2.23784,2.23745,2.23773,35600000.0
2005-02-16 18:50:00,2.23719,2.2377,2.23719,2.23743,52000000.0
2005-02-16 18:51:00,2.23709,2.23757,2.23698,2.23729,177900000.0
2005-02-16 18:52:00,2.23729,2.23758,2.23697,2.23703,199000000.0
2005-02-16 18:53:00,2.23702,2.23748,2.23666,2.23688,151600000.0
2005-02-16 18:54:00,2.23686,2.23704,2.23648,2.23691,107800000.0
2005-02-16 18:55:00,2.23678,2.23727,2.23613,2.23655,152100000.0
2005-02-16 18:56:00,2.23608,2.23708,2.23608,2.23685,48700000.0
2005-02-16 18:57:00,2.2367,2.23719,2.23656,2.23671,75200000.0
2005-02-16 18:58:00,2.23679,2.23722,2.23625,2.23648,248700000.0
2005-02-16 18:59:00,2.23672,2.23688,2.23626,2.23688,214400000.0
2005-02-16 19:00:00,2.23672,2.23711,2.23634,2.23663,60300000.0
2005-02-16 19:01:00,2.23643,2.23688,2.23632,2.2368,28300000.0
2005-02-16 19:02:00,2.23657,2.23731,2.23645,2.23663,154500000.0
2005-02-16 19:03:00,2.2367,2.2369,2.23622,2.23627,84200000.0
2005-02-16 19:04:00,2.23593,2.23677,2.23593,2.23668,44600000.0
2005-02-16 19:05:00,2.23682,2.23696,2.23631,2.23637,28900000.0
2005-02-16 19:06:00,2.2362,2.23681,2.2362,2.2365,264500000.0
2005-02-16 19:07:00,2.23644,2.237,2.23641,2.23671,118200000.0
2005-02-16 19:08:00,2.23674,2.2372,2.23644,2.23702,217400000.0
2005-02-16 19:09:00,2.23676,2.23716,2.23622,2.2364,117700000.0
2005-02-16 19:10:00,2.23635,2.23681,2.23603,2.23634,91500000.0
2005-02-16 19:11:00,2.23635,2.23652,2.23595,2.23626,54000000.0
2005-02-16 19:12:00,2.23624,2.23627,2.23598,2.2362,14400000.0
2005-02-16 19:13:00,2.23605,2.23639,2.23587,2.23623,141500000.0
2005-02-16 19:14:00,2.23604,2.2363,2.23585,2.2363,107100001.0
2005-02-16 19:15:00,2.23645,2.23693,2.23637,2.2368,114400000.0
2005-02-16 19:16:00,2.23697,2.23705,2.23643,2.23643,24000000.0
2005-02-16 19:17:00,2.23642,2.23663,2.23604,2.23626,98700000.0
2005-02-16 19:18:00,2.23628,2.2369,2.23619,2.23656,106500000.0
2005-02-16 19:19:00,2.23632,2.23669,2.23632,2.23645,79800000.0
2005-02-16 19:20:00,2.23642,2.23642,2.23596,2.23622,107500000.0
2005-02-16 19:21:00,2.23632,2.23711,2.23532,2.2368,112800000.0
2005-02-16 19:22:00,2.23684,2.23717,2.23616,2.23616,49500000.0
2005-02-16 19:23:00,2.23608,2.23644,2.23586,2.23609,153000000.0
2005-02-16 19:24:00,2.2361,2.23632,2.23563,2.23627,72500000.0
2005-02-16 19:25:00,2.23621,2.23677,2.23598,2.23639,65400000.0
2005-02-16 19:26:00,2.23661,2.23702,2.23628,2.23702,147600000.0
2005-02-16 19:27:00,2.23686,2.23693,2.23636,2.23644,126200000.0
2005-02-16 19:28:00,2.23633,2.23648,2.23592,2.23635,65500000.0
2005-02-16 19:29:00,2.23621,2.23639,2.2358,2.23613,119400000.0
2005-02-16 19:30:00,2.23619,2.23652,2.23604,2.23639,208000001.0
2005-02-16 19:31:00,2.23611,2.23647,2.23595,2.23626,73200000.0
2005-02-16 19:32:00,2.23613,2.23637,2.23593,2.23618,164900000.0
2005-02-16 19:33:00,2.23591,2.23626,2.23569,2.23578,65100000.0
2005-02-16 19:34:00,2.23597,2.23597,2.23548,2.23555,130600000.0
2005-02-16 19:35:00,2.2357,2.23608,2.23556,2.2356,121100000.0
2005-02-16 19:36:00,2.23539,2.23583,2.23523,2.23547,127199999.0
2005-02-16 19:37:00,2.2359,2.23599,2.23535,2.23538,68000000.0
2005-02-16 19:38:00,2.23555,2.23585,2.23534,2.23569,37200000.0
2005-02-16 19:39:00,2.23581,2.23595,2.23557,2.23589,63000000.0
2005-02-16 19:40:00,2.2358,2.23621,2.23512,2.23594,131300000.0
2005-02-16 19:41:00,2.23611,2.23614,2.23552,2.23552,84000000.0
2005-02-16 19:42:00,2.23569,2.23599,2.23541,2.23585,84100000.0
2005-02-16 19:43:00,2.2358,2.23603,2.23568,2.23568,37300000.0
2005-02-16 19:44:00,2.23579,2.23587,2.23543,2.23543,57400000.0
2005-02-16 19:45:00,2.23547,2.23557,2.23471,2.23532,50700000.0
2005-02-16 19:46:00,2.23547,2.23572,2.23442,2.23502,89100000.0
2005-02-16 19:47:00,2.23529,2.2358,2.23528,2.2358,49200000.0
2005-02-16 19:48:00,2.2354,2.23584,2.23527,2.23543,59800000.0
2005-02-16 19:49:00,2.23547,2.23567,2.23523,2.23523,100700000.0
2005-02-16 19:50:00,2.23523,2.23555,2.23513,2.23524,72100000.0
2005-02-16 19:51:00,2.23556,2.23556,2.23487,2.23512,96900000.0
2005-02-16 19:52:00,2.23475,2.23587,2.23468,2.23579,63900000.0
2005-02-16 19:53:00,2.23554,2.23591,2.23545,2.23578,27100000.0
2005-02-16 19:54:00,2.23565,2.2359,2.23468,2.23479,56100000.0
2005-02-16 19:55:00,2.23481,2.23505,2.23462,2.23482,32400000.0
2005-02-16 19:56:00,2.23502,2.23559,2.23471,2.23527,72900000.0
2005-02-16 19:57:00,2.23534,2.23553,2.23462,2.2352,124900000.0
2005-02-16 19:58:00,2.23494,2.23529,2.2343,2.23482,127100000.0
2005-02-16 19:59:00,2.23447,2.23519,2.23434,2.23483,119900000.0
2005-02-16 20:00:00,2.23461,2.23465,2.23393,2.23422,74500000.0
2005-02-16 20:01:00,2.23402,2.23449,2.23382,2.23417,128900000.0
2005-02-16 20:02:00,2.23414,2.23441,2.23397,2.23404,37400000.0
2005-02-16 20:03:00,2.23422,2.2344,2.23391,2.23406,44700000.0
2005-02-16 20:04:00,2.23429,2.23437,2.23417,2.23435,23900000.0
2005-02-16 20:05:00,2.23403,2.23449,2.23391,2.2344,53300000.0
2005-02-16 20:06:00,2.23428,2.23475,2.23419,2.23452,38100000.0
2005-02-16 20:07:00,2.23443,2.23492,2.23433,2.23468,37000000.0
2005-02-16 20:08:00,2.23455,2.23477,2.23404,2.23454,79500000.0
2005-02-16 20:09:00,2.23482,2.23482,2.23449,2.23466,19400000.0
2005-02-16 20:10:00,2.23446,2.23494,2.23426,2.23494,17100000.0
2005-02-16 20:11:00,2.23464,2.23541,2.23459,2.23505,49000000.0
2005-02-16 20:12:00,2.23494,2.23511,2.23413,2.23497,161300000.0
2005-02-16 20:13:00,2.23465,2.23475,2.23397,2.2347,191200000.0
2005-02-16 20:14:00,2.23459,2.23459,2.23339,2.2334,81500000.0
2005-02-16 20:15:00,2.23344,2.23368,2.23322,2.23339,207299999.0
2005-02-16 20:16:00,2.23346,2.23423,2.23328,2.23377,129400000.0
2005-02-16 20:17:00,2.23407,2.2343,2.23389,2.23404,25700000.0
2005-02-16 20:18:00,2.23426,2.23482,2.23414,2.23452,66300000.0
2005-02-16 20:19:00,2.23412,2.23466,2.23412,2.23443,130200000.0
2005-02-16 20:20:00,2.2343,2.23469,2.23391,2.23413,226800000.0
2005-02-16 20:21:00,2.23405,2.23454,2.23378,2.23419,69000000.0
2005-02-16 20:22:00,2.23427,2.23484,2.23402,2.23465,80600000.0
2005-02-16 20:23:00,2.23459,2.23467,2.23418,2.2344,188200000.0
2005-02-16 20:24:00,2.23467,2.23478,2.23381,2.23381,46400000.0
2005-02-16 20:25:00,2.23451,2.23468,2.23442,2.23449,188100000.0
2005-02-16 20:26:00,2.23445,2.23511,2.23445,2.23511,139200000.0
2005-02-16 20:27:00,2.23494,2.23495,2.23444,2.23463,96100000.0
2005-02-16 20:28:00,2.23487,2.23526,2.23468,2.23468,204500000.0
2005-02-16 20:29:00,2.2348,2.23527,2.23456,2.23478,166200000.0
2005-02-16 20:30:00,2.23529,2.23614,2.23513,2.23571,331800000.0
2005-02-16 20:31:00,2.23557,2.23613,2.23516,2.23595,218900000.0
2005-02-16 20:32:00,2.23621,2.23633,2.23573,2.23614,337599999.0
2005-02-16 20:33:00,2.23605,2.23632,2.23579,2.2361,103500000.0
2005-02-16 20:34:00,2.23614,2.23676,2.236,2.23652,93400000.0
2005-02-16 20:35:00,2.2367,2.23675,2.23629,2.23645,49000000.0
2005-02-16 20:36:00,2.23641,2.23725,2.23621,2.23708,59000000.0
2005-02-16 20:37:00,2.23709,2.23777,2.23688,2.23733,124700001.0
2005-02-16 20:38:00,2.23734,2.23768,2.23655,2.23729,162600000.0
2005-02-16 20:39:00,2.23732,2.23752,2.23671,2.23726,95700000.0
2005-02-16 20:40:00,2.23708,2.23738,2.23674,2.23713,173400000.0
2005-02-16 20:41:00,2.23742,2.23813,2.23721,2.2377,110800000.0
2005-02-16 20:42:00,2.23801,2.23823,2.23761,2.23764,76700000.0
2005-02-16 20:43:00,2.23761,2.23809,2.23757,2.23786,92700000.0
2005-02-16 20:44:00,2.23793,2.2382,2.23747,2.23798,154600000.0
2005-02-16 20:45:00,2.23807,2.23828,2.23768,2.23798,46800000.0
2005-02-16 20:46:00,2.23766,2.23801,2.23754,2.23788,33600000.0
2005-02-16 20:47:00,2.23781,2.23798,2.23724,2.23754,165200000.0
2005-02-16 20:48:00,2.23746,2.23825,2.23746,2.23777,179000000.0
2005-02-16 20:49:00,2.23749,2.23785,2.23749,2.23763,116400000.0
2005-02-16 20:50:00,2.23762,2.23787,2.23748,2.23748,154100000.0
2005-02-16 20:51:00,2.2374,2.23769,2.23731,2.2375,95400000.0
2005-02-16 20:52:00,2.23759,2.23768,2.23709,2.23719,132000000.0
2005-02-16 20:53:00,2.23725,2.23758,2.23712,2.23752,262299999.0
2005-02-16 20:54:00,2.23745,2.23764,2.23713,2.23732,135500000.0
2005-02-16 20:55:00,2.23738,2.23751,2.23711,2.23722,46300000.0
2005-02-16 20:56:00,2.2374,2.23796,2.23713,2.23763,260600001.0
2005-02-16 20:57:00,2.23755,2.23816,2.23732,2.23758,324200000.0
2005-02-16 20:58:00,2.23732,2.23792,2.23728,2.23767,183300000.0
2005-02-16 20:59:00,2.2378,2.23812,2.23747,2.23766,244700000.0
2005-02-16 21:00:00,2.23764,2.23779,2.23716,2.2374,223900000.0
2005-02-16 21:01:00,2.23775,2.23795,2.23744,2.23763,325500001.0
2005-02-16 21:02:00,2.23773,2.23773,2.23708,2.23708,94200000.0
2005-02-16 21:03:00,2.23737,2.2377,2.23706,2.2374,74800000.0
2005-02-16 21:04:00,2.23726,2.2379,2.23723,2.2379,53600000.0
2005-02-16 21:05:00,2.23736,2.23758,2.23715,2.23721,52300000.0
2005-02-16 21:06:00,2.23722,2.23726,2.23674,2.23697,74099999.0
2005-02-16 21:07:00,2.23694,2.23705,2.23677,2.23695,33100000.0
2005-02-16 21:08:00,2.23676,2.23728,2.23669,2.23705,60700000.0
2005-02-16 21:09:00,2.23727,2.23727,2.2368,2.23699,29200000.0
2005-02-16 21:10:00,2.23703,2.23715,2.23669,2.23687,116800000.0
2005-02-16 21:11:00,2.23695,2.23733,2.23669,2.23715,115400000.0
2005-02-16 21:12:00,2.23688,2.23691,2.23666,2.23687,31700000.0
2005-02-16 21:13:00,2.23692,2.23738,2.23678,2.23678,120900000.0
2005-02-16 21:14:00,2.23697,2.23721,2.2367,2.2368,130700000.0
2005-02-16 21:15:00,2.23691,2.23709,2.23668,2.23681,185000000.0
2005-02-16 21:16:00,2.23709,2.23754,2.23677,2.23725,120400000.0
2005-02-16 21:17:00,2.23742,2.23744,2.23699,2.2371,158200000.0
2005-02-16 21:18:00,2.23717,2.23744,2.23702,2.23736,137400000.0
2005-02-16 21:19:00,2.23737,2.23751,2.23705,2.2373,115300000.0
2005-02-16 21:20:00,2.23732,2.23758,2.23713,2.23731,193500000.0
2005-02-16 21:21:00,2.23741,2.23759,2.23706,2.2375,209100000.0
2005-02-16 21:22:00,2.23753,2.23766,2.2371,2.23742,194399998.0
2005-02-16 21:23:00,2.23732,2.23777,2.23718,2.23768,97200000.0
2005-02-16 21:24:00,2.23762,2.23767,2.23713,2.23721,68500000.0
2005-02-16 21:25:00,2.23726,2.23774,2.23726,2.23747,47700000.0
2005-02-16 21:26:00,2.23761,2.23775,2.23739,2.2376,33900000.0
2005-02-16 21:27:00,2.23757,2.23791,2.23726,2.23773,67300000.0
2005-02-16 21:28:00,2.23753,2.23763,2.23698,2.23737,89900000.0
2005-02-16 21:29:00,2.23712,2.23752,2.23696,2.23747,72400000.0
2005-02-16 21:30:00,2.23753,2.23753,2.23694,2.23694,40400000.0
2005-02-16 21:31:00,2.23727,2.23729,2.2369,2.23718,34000000.0
2005-02-16 21:32:00,2.23718,2.23749,2.23696,2.23728,178000000.0
2005-02-16 21:33:00,2.23729,2.23746,2.23673,2.2368,77500000.0
2005-02-16 21:34:00,2.23706,2.23741,2.23692,2.23703,116400000.0
2005-02-16 21:35:00,2.23699,2.23718,2.23696,2.237,38300000.0
2005-02-16 21:36:00,2.23699,2.2372,2.23681,2.23686,40400000.0
2005-02-16 21:37:00,2.23729,2.23772,2.23697,2.23729,58900000.0
2005-02-16 21:38:00,2.23661,2.23738,2.23642,2.23655,71800000.0
2005-02-16 21:39:00,2.23675,2.23729,2.23661,2.23698,73900000.0
2005-02-16 21:40:00,2.2368,2.23681,2.23595,2.23631,20200000.0
2005-02-16 21:41:00,2.23631,2.23663,2.23621,2.23651,36500000.0
2005-02-16 21:42:00,2.23659,2.237,2.23629,2.23636,111500001.0
2005-02-16 21:43:00,2.23643,2.23661,2.23614,2.23633,78700000.0
2005-02-16 21:44:00,2.23626,2.23636,2.23541,2.23554,157000001.0
2005-02-16 21:45:00,2.23552,2.23594,2.23552,2.23578,84000001.0
2005-02-16 21:46:00,2.23576,2.23586,2.23531,2.23562,70100000.0
2005-02-16 21:47:00,2.23582,2.23613,2.23564,2.23575,138899999.0
2005-02-16 21:48:00,2.23579,2.23592,2.23557,2.23568,44200000.0
2005-02-16 21:49:00,2.23585,2.23592,2.23553,2.23553,98800000.0
2005-02-16 21:50:00,2.23582,2.23608,2.23582,2.2359,30600000.0
2005-02-16 21:51:00,2.23573,2.2358,2.23546,2.23555,41100000.0
2005-02-16 21:52:00,2.23515,2.23597,2.23515,2.23552,131700000.0
2005-02-16 21:53:00,2.23544,2.23584,2.23542,2.23554,48100000.0
2005-02-16 21:54:00,2.2355,2.23594,2.2355,2.23588,31000000.0
2005-02-16 21:55:00,2.23602,2.23621,2.23578,2.23616,67900000.0
2005-02-16 21:56:00,2.23578,2.23623,2.23547,2.23623,51500000.0
2005-02-16 21:57:00,2.23611,2.23678,2.23604,2.23671,33000000.0
2005-02-16 21:58:00,2.2364,2.23734,2.23632,2.2373,46200000.0
2005-02-16 21:59:00,2.23744,2.23749,2.2369,2.23727,176199999.0
2005-02-16 22:00:00,2.23724,2.23768,2.23691,2.23739,78200000.0
2005-02-16 22:01:00,2.23729,2.23742,2.23704,2.23722,40700000.0
2005-02-16 22:02:00,2.2371,2.23734,2.23669,2.23669,89200000.0
2005-02-16 22:03:00,2.2367,2.23738,2.2367,2.23737,59499999.0
2005-02-16 22:04:00,2.23735,2.23735,2.23692,2.23728,103600000.0
2005-02-16 22:05:00,2.23711,2.23809,2.23699,2.23809,69000000.0
2005-02-16 22:06:00,2.23814,2.23858,2.23809,2.23839,28200000.0
2005-02-16 22:07:00,2.23785,2.23801,2.23773,2.23788,40800000.0
2005-02-16 22:08:00,2.23801,2.23816,2.23779,2.238,30700000.0
2005-02-16 22:09:00,2.23816,2.23859,2.23806,2.23846,34900000.0
2005-02-16 22:10:00,2.23841,2.23877,2.23832,2.23855,27200000.0
2005-02-16 22:11:00,2.23842,2.23844,2.23778,2.23792,54800000.0
2005-02-16 22:12:00,2.23794,2.23825,2.23765,2.23798,57900000.0
2005-02-16 22:13:00,2.23787,2.23807,2.2377,2.23777,39200000.0
2005-02-16 22:14:00,2.23788,2.2381,2.23754,2.23754,35400000.0
2005-02-16 22:15:00,2.23766,2.23799,2.23753,2.23792,116200000.0
2005-02-16 22:16:00,2.23802,2.2381,2.23754,2.2379,162700002.0
2005-02-16 22:17:00,2.23777,2.2379,2.23745,2.23745,51100001.0
2005-02-16 22:18:00,2.23779,2.23794,2.23745,2.23747,31200000.0
2005-02-16 22:19:00,2.23792,2.23792,2.23742,2.23742,29200000.0
2005-02-16 22:20:00,2.23781,2.2382,2.23779,2.23779,27000000.0
2005-02-16 22:21:00,2.23835,2.23835,2.23777,2.2381,39900000.0
2005-02-16 22:22:00,2.23808,2.23825,2.23785,2.23808,96800000.0
2005-02-16 22:23:00,2.23804,2.23828,2.23792,2.23792,89100001.0
2005-02-16 22:24:00,2.23819,2.23827,2.2378,2.23794,35700000.0
2005-02-16 22:25:00,2.23788,2.23789,2.23749,2.23783,57300000.0
2005-02-16 22:26:00,2.23792,2.23806,2.2372,2.2372,70399999.0
2005-02-16 22:27:00,2.23752,2.23765,2.23726,2.23733,28100000.0
2005-02-16 22:28:00,2.23759,2.23761,2.23724,2.23761,46100000.0
2005-02-16 22:29:00,2.23748,2.23806,2.23748,2.23797,161400000.0
2005-02-16 22:30:00,2.23791,2.23815,2.23766,2.23793,132100000.0
2005-02-16 22:31:00,2.23794,2.23817,2.23776,2.23801,29900000.0
2005-02-16 22:32:00,2.23798,2.23836,2.23789,2.23809,37500000.0
2005-02-16 22:33:00,2.23811,2.23833,2.23785,2.23813,45300000.0
2005-02-16 22:34:00,2.23789,2.23822,2.23747,2.238,70700000.0
2005-02-16 22:35:00,2.23808,2.23822,2.23736,2.23736,25000000.0
2005-02-16 22:36:00,2.23776,2.23801,2.23776,2.23793,26600000.0
2005-02-16 22:37:00,2.23786,2.23801,2.23776,2.23796,47600000.0
2005-02-16 22:38:00,2.23798,2.23801,2.23762,2.23785,27900000.0
2005-02-16 22:39:00,2.23803,2.23818,2.23787,2.23787,16000000.0
2005-02-16 22:40:00,2.23796,2.23803,2.2378,2.23786,39500000.0
2005-02-16 22:41:00,2.23808,2.23817,2.23783,2.23784,49700000.0
2005-02-16 22:42:00,2.23762,2.23791,2.23722,2.23753,51900000.0
2005-02-16 22:43:00,2.23758,2.23773,2.23716,2.23742,140400000.0
2005-02-16 22:44:00,2.23727,2.23759,2.23704,2.23713,59500000.0
2005-02-16 22:45:00,2.23754,2.23767,2.23666,2.23701,56400000.0
2005-02-16 22:46:00,2.23704,2.23726,2.2365,2.23692,85600000.0
2005-02-16 22:47:00,2.23702,2.23715,2.2368,2.237,34000000.0
2005-02-16 22:48:00,2.23706,2.23729,2.23672,2.23695,52600000.0
2005-02-16 22:49:00,2.23717,2.23717,2.2365,2.23703,81400000.0
2005-02-16 22:50:00,2.23708,2.23734,2.23682,2.23725,41800000.0
2005-02-16 22:51:00,2.23712,2.23725,2.23649,2.23725,72000000.0
2005-02-16 22:52:00,2.23696,2.23696,2.23611,2.23675,49400000.0
2005-02-16 22:53:00,2.23662,2.23723,2.23646,2.23723,42500000.0
2005-02-16 22:54:00,2.23736,2.23742,2.23693,2.23697,37000000.0
2005-02-16 22:55:00,2.23715,2.23739,2.23701,2.23734,30000000.0
2005-02-16 22:56:00,2.23756,2.2376,2.23721,2.23742,27300000.0
2005-02-16 22:57:00,2.23763,2.23798,2.23751,2.23751,26300000.0
2005-02-16 22:58:00,2.23727,2.23775,2.23727,2.23768,35800000.0
2005-02-16 22:59:00,2.23769,2.23777,2.23733,2.23758,43100000.0
2005-02-16 23:00:00,2.23778,2.23807,2.23761,2.23786,28800000.0
2005-02-16 23:01:00,2.23778,2.23811,2.23754,2.23754,38500000.0
2005-02-16 23:02:00,2.23791,2.23803,2.23754,2.23768,25500000.0
2005-02-16 23:03:00,2.23786,2.23786,2.23742,2.23757,36500000.0
2005-02-16 23:04:00,2.23751,2.23777,2.23741,2.23777,48500001.0
2005-02-16 23:05:00,2.23761,2.23763,2.23704,2.23705,36900000.0
2005-02-16 23:06:00,2.2376,2.2376,2.23726,2.23746,17200000.0
2005-02-16 23:07:00,2.23729,2.23745,2.23704,2.23704,47900000.0
2005-02-16 23:08:00,2.23723,2.23733,2.23716,2.23726,33800000.0
2005-02-16 23:09:00,2.23721,2.23757,2.23706,2.23722,47700000.0
2005-02-16 23:10:00,2.23733,2.23755,2.23728,2.23741,28800000.0
2005-02-16 23:11:00,2.23699,2.23767,2.23691,2.23728,69000000.0
2005-02-16 23:12:00,2.23709,2.23738,2.237,2.237,32400000.0
2005-02-16 23:13:00,2.23718,2.23746,2.23678,2.23746,43600000.0
2005-02-16 23:14:00,2.23747,2.23747,2.23696,2.23707,28100000.0
2005-02-16 23:15:00,2.23711,2.23744,2.23695,2.2371,32000000.0
2005-02-16 23:16:00,2.23749,2.23759,2.23718,2.23718,9700000.0
2005-02-16 23:17:00,2.23735,2.23756,2.23721,2.23755,22400000.0
2005-02-16 23:18:00,2.23771,2.23771,2.23722,2.2374,38200000.0
2005-02-16 23:19:00,2.23727,2.23758,2.23716,2.23731,41100000.0
2005-02-16 23:20:00,2.23718,2.23763,2.23665,2.23733,30000000.0
2005-02-16 23:21:00,2.23747,2.23786,2.2374,2.23786,42100000.0
2005-02-16 23:22:00,2.23819,2.23821,2.23768,2.23813,31000000.0
2005-02-16 23:23:00,2.2379,2.23811,2.23761,2.23791,28300000.0
2005-02-16 23:24:00,2.23793,2.23804,2.23762,2.23762,38000000.0
2005-02-16 23:25:00,2.23792,2.2381,2.2376,2.23795,33400000.0
2005-02-16 23:26:00,2.23801,2.23811,2.23775,2.23775,65900000.0
2005-02-16 23:27:00,2.23774,2.23791,2.23773,2.23791,25600000.0
2005-02-16 23:28:00,2.23783,2.23812,2.23749,2.2378,58699998.0
2005-02-16 23:29:00,2.23814,2.23826,2.23757,2.23795,27400000.0
2005-02-16 23:30:00,2.23803,2.23803,2.23761,2.23797,58200000.0
2005-02-16 23:31:00,2.238,2.238,2.23769,2.23769,20500000.0
2005-02-16 23:32:00,2.23785,2.23803,2.23727,2.23727,27900000.0
2005-02-16 23:33:00,2.23765,2.23785,2.23717,2.23781,46500000.0
2005-02-16 23:34:00,2.23789,2.23794,2.23762,2.23788,38500000.0
2005-02-16 23:35:00,2.23772,2.238,2.23761,2.23785,43200000.0
2005-02-16 23:36:00,2.23815,2.23825,2.2377,2.23786,40600000.0
2005-02-16 23:37:00,2.23793,2.23812,2.23765,2.23788,61200000.0
2005-02-16 23:38:00,2.23795,2.2384,2.2378,2.2384,17200000.0
2005-02-16 23:39:00,2.23815,2.23841,2.23782,2.2383,33700000.0
2005-02-16 23:40:00,2.23823,2.23823,2.23777,2.23781,29600000.0
2005-02-16 23:41:00,2.23814,2.23829,2.23792,2.23792,21500000.0
2005-02-16 23:42:00,2.23816,2.23834,2.23788,2.23834,30600000.0
2005-02-16 23:43:00,2.23835,2.23835,2.23754,2.23754,30400000.0
2005-02-16 23:44:00,2.23774,2.23794,2.23761,2.2378,41400000.0
2005-02-16 23:45:00,2.2376,2.23787,2.23752,2.23763,51999999.0
2005-02-16 23:46:00,2.23792,2.23802,2.23742,2.23788,44200000.0
2005-02-16 23:47:00,2.23767,2.23788,2.23737,2.23768,27200000.0
2005-02-16 23:48:00,2.23757,2.23787,2.23746,2.23784,26600000.0
2005-02-16 23:49:00,2.23728,2.23772,2.23711,2.23719,38600000.0
2005-02-16 23:50:00,2.23768,2.23795,2.23731,2.23764,50300000.0
2005-02-16 23:51:00,2.2376,2.23771,2.23722,2.23722,41200000.0
2005-02-16 23:52:00,2.23733,2.23783,2.23724,2.23744,19100000.0
2005-02-16 23:53:00,2.23766,2.23824,2.23766,2.23798,39700000.0
2005-02-16 23:54:00,2.2381,2.23815,2.23751,2.23751,30900000.0
2005-02-16 23:55:00,2.23793,2.23811,2.23727,2.23727,59200000.0
2005-02-16 23:56:00,2.23725,2.23746,2.23702,2.2372,37600000.0
2005-02-16 23:57:00,2.23701,2.23741,2.23684,2.23724,31000000.0
2005-02-16 23:58:00,2.23753,2.23764,2.23707,2.23763,44900000.0
2005-02-16 23:59:00,2.23781,2.23808,2.23779,2.23808,38300000.0
2005-02-17 00:00:00,2.23796,2.23814,2.23769,2.23778,34600000.0
2005-02-17 00:01:00,2.23759,2.23785,2.23744,2.2375,31300000.0
2005-02-17 00:02:00,2.23761,2.23776,2.23747,2.23765,40800000.0
2005-02-17 00:03:00,2.23748,2.23748,2.2371,2.2371,18300000.0
2005-02-17 00:04:00,2.23744,2.23753,2.23689,2.23693,22100000.0
2005-02-17 00:05:00,2.23708,2.2374,2.23708,2.23721,15200000.0
2005-02-17 00:06:00,2.23748,2.23757,2.23715,2.23757,13800000.0
2005-02-17 00:07:00,2.23741,2.23741,2.23703,2.23717,22800000.0
2005-02-17 00:08:00,2.23726,2.23726,2.23685,2.2372,51800000.0
2005-02-17 00:09:00,2.23711,2.23726,2.23697,2.23701,39200000.0
2005-02-17 00:10:00,2.23709,2.23729,2.2369,2.23699,39000000.0
2005-02-17 00:11:00,2.23688,2.23716,2.23679,2.23716,52900000.0
2005-02-17 00:12:00,2.2371,2.23735,2.2368,2.2368,30700000.0
2005-02-17 00:13:00,2.2365,2.2368,2.2365,2.23664,19200000.0
2005-02-17 00:14:00,2.23675,2.23685,2.23641,2.23651,58700000.0
2005-02-17 00:15:00,2.23643,2.23696,2.23643,2.23696,33700000.0
2005-02-17 00:16:00,2.23672,2.23695,2.23634,2.23695,36100000.0
2005-02-17 00:17:00,2.23644,2.23683,2.23628,2.2366,38800000.0
2005-02-17 00:18:00,2.23669,2.2369,2.2366,2.23663,41100000.0
2005-02-17 00:19:00,2.23694,2.23694,2.23642,2.23642,51000001.0
2005-02-17 00:20:00,2.23662,2.23731,2.23649,2.23713,28800000.0
2005-02-17 00:21:00,2.23696,2.23733,2.23696,2.23733,31100000.0
2005-02-17 00:22:00,2.2369,2.23732,2.2369,2.23732,28500000.0
2005-02-17 00:23:00,2.2375,2.2375,2.23726,2.23727,59600000.0
2005-02-17 00:24:00,2.23748,2.23764,2.23717,2.23753,43100000.0
2005-02-17 00:25:00,2.2374,2.23756,2.2372,2.23741,31000000.0
2005-02-17 00:26:00,2.23721,2.23747,2.23716,2.23737,39100000.0
2005-02-17 00:27:00,2.23704,2.23723,2.23684,2.23692,31700000.0
2005-02-17 00:28:00,2.23685,2.237,2.2367,2.23687,20000000.0
2005-02-17 00:29:00,2.23687,2.23781,2.23677,2.23781,31600000.0
2005-02-17 00:30:00,2.23758,2.23766,2.23712,2.23742,64100000.0
2005-02-17 00:31:00,2.23691,2.23722,2.23691,2.23715,42199999.0
2005-02-17 00:32:00,2.2374,2.23758,2.2371,2.23711,30600000.0
2005-02-17 00:33:00,2.23747,2.23751,2.23699,2.23708,78800000.0
2005-02-17 00:34:00,2.23718,2.23741,2.23701,2.23725,27600000.0
2005-02-17 00:35:00,2.23712,2.23755,2.23712,2.2372,45400000.0
2005-02-17 00:36:00,2.23727,2.23758,2.23704,2.23746,42400000.0
2005-02-17 00:37:00,2.23727,2.23727,2.23667,2.23695,72000000.0
2005-02-17 00:38:00,2.23716,2.23724,2.23683,2.23714,34900000.0
2005-02-17 00:39:00,2.23705,2.23726,2.23673,2.23716,35500000.0
2005-02-17 00:40:00,2.23715,2.23718,2.23666,2.23666,52400000.0
2005-02-17 00:41:00,2.2369,2.23714,2.2368,2.23683,32200000.0
2005-02-17 00:42:00,2.23692,2.23692,2.23653,2.23653,25300000.0
2005-02-17 00:43:00,2.23712,2.23712,2.23651,2.23665,28700000.0
2005-02-17 00:44:00,2.2369,2.23706,2.23669,2.2369,38700000.0
2005-02-17 00:45:00,2.23708,2.23739,2.2369,2.2372,37000000.0
2005-02-17 00:46:00,2.23683,2.23721,2.23674,2.23687,15000000.0
2005-02-17 00:47:00,2.23696,2.23723,2.23682,2.23695,25600000.0
2005-02-17 00:48:00,2.23713,2.23746,2.23701,2.2374,46500000.0
2005-02-17 00:49:00,2.23729,2.23758,2.23694,2.23729,49900000.0
2005-02-17 00:50:00,2.2374,2.23745,2.23716,2.23716,39800000.0
2005-02-17 00:51:00,2.23707,2.23734,2.23693,2.23696,24800000.0
2005-02-17 00:52:00,2.23706,2.23753,2.23706,2.23744,26200000.0
2005-02-17 00:53:00,2.23725,2.23757,2.237,2.237,29000000.0
2005-02-17 00:54:00,2.23745,2.23755,2.23697,2.23724,30200000.0
2005-02-17 00:55:00,2.2374,2.2376,2.237,2.237,27300000.0
2005-02-17 00:56:00,2.23759,2.23769,2.23703,2.23703,24800000.0
2005-02-17 00:57:00,2.23759,2.23761,2.23742,2.23761,22900000.0
2005-02-17 00:58:00,2.2374,2.2377,2.2374,2.23766,55799999.0
2005-02-17 00:59:00,2.23789,2.23789,2.23755,2.23755,11400000.0
2005-02-17 01:00:00,2.23772,2.23772,2.23735,2.23738,34300000.0
2005-02-17 01:01:00,2.23739,2.23743,2.23716,2.23742,33600000.0
2005-02-17 01:02:00,2.23715,2.23837,2.23715,2.23816,46900000.0
2005-02-17 01:03:00,2.23787,2.23815,2.23769,2.23783,24800000.0
2005-02-17 01:04:00,2.23796,2.23849,2.23791,2.23843,24700000.0
2005-02-17 01:05:00,2.23857,2.23857,2.23832,2.2384,23800000.0
2005-02-17 01:06:00,2.23835,2.23835,2.23783,2.23805,29800000.0
2005-02-17 01:07:00,2.23772,2.23785,2.2374,2.23765,26000000.0
2005-02-17 01:08:00,2.23783,2.2383,2.23783,2.23828,30600000.0
2005-02-17 01:09:00,2.23807,2.23837,2.23788,2.23788,38400000.0
2005-02-17 01:10:00,2.23811,2.23822,2.23789,2.23811,55200000.0
2005-02-17 01:11:00,2.23796,2.23804,2.23767,2.23804,15600000.0
2005-02-17 01:12:00,2.23783,2.23849,2.23783,2.23835,21500000.0
2005-02-17 01:13:00,2.23813,2.23822,2.2379,2.23812,27100000.0
2005-02-17 01:14:00,2.23812,2.2383,2.23788,2.23795,35200000.0
2005-02-17 01:15:00,2.23835,2.23857,2.23824,2.23857,37100000.0
2005-02-17 01:16:00,2.23843,2.23843,2.23771,2.23798,52300001.0
2005-02-17 01:17:00,2.23801,2.23848,2.2379,2.2384,32200000.0
2005-02-17 01:18:00,2.23799,2.23819,2.23783,2.23783,36200000.0
2005-02-17 01:19:00,2.23778,2.23853,2.23773,2.23853,44400000.0
2005-02-17 01:20:00,2.23815,2.23845,2.23791,2.23845,36700000.0
2005-02-17 01:21:00,2.23813,2.23864,2.23803,2.23864,16600000.0
2005-02-17 01:22:00,2.23839,2.23839,2.23806,2.23815,13900000.0
2005-02-17 01:23:00,2.23838,2.23851,2.23818,2.23851,14800000.0
2005-02-17 01:24:00,2.23828,2.23828,2.2377,2.23827,56100000.0
2005-02-17 01:25:00,2.2382,2.23833,2.23803,2.23805,27100000.0
2005-02-17 01:26:00,2.23818,2.23829,2.23806,2.2382,50600000.0
2005-02-17 01:27:00,2.23832,2.23837,2.23805,2.23812,66700001.0
2005-02-17 01:28:00,2.23795,2.23854,2.23794,2.23832,48200000.0
2005-02-17 01:29:00,2.2381,2.23844,2.238,2.238,33699999.0
2005-02-17 01:30:00,2.2381,2.23827,2.23792,2.23806,19200000.0
2005-02-17 01:31:00,2.2382,2.2382,2.23783,2.23804,21200000.0
2005-02-17 01:32:00,2.23795,2.23813,2.23795,2.23813,7200000.0
2005-02-17 01:33:00,2.23785,2.2383,2.23773,2.23793,47300000.0
2005-02-17 01:34:00,2.23809,2.23826,2.23775,2.23826,33700000.0
2005-02-17 01:35:00,2.2378,2.2382,2.23766,2.2382,44700000.0
2005-02-17 01:36:00,2.23805,2.23845,2.23805,2.23845,24500000.0
2005-02-17 01:37:00,2.23824,2.23836,2.23804,2.23804,23900000.0
2005-02-17 01:38:00,2.23829,2.23846,2.23792,2.23846,37100000.0
2005-02-17 01:39:00,2.23811,2.23844,2.2379,2.2379,46000000.0
2005-02-17 01:40:00,2.23821,2.23828,2.23806,2.23818,42800000.0
2005-02-17 01:41:00,2.23813,2.23829,2.23792,2.23814,39200000.0
2005-02-17 01:42:00,2.23818,2.2385,2.23811,2.23822,51599998.0
2005-02-17 01:43:00,2.23813,2.23844,2.23813,2.23844,21900000.0
2005-02-17 01:44:00,2.23872,2.23872,2.23784,2.23784,38300000.0
2005-02-17 01:45:00,2.2378,2.23799,2.2374,2.2374,41900000.0
2005-02-17 01:46:00,2.23721,2.23829,2.23721,2.23818,66499998.0
2005-02-17 01:47:00,2.23803,2.23823,2.23778,2.23823,41600000.0
2005-02-17 01:48:00,2.23801,2.23807,2.23767,2.23786,25500000.0
2005-02-17 01:49:00,2.23784,2.238,2.23754,2.23771,33000000.0
2005-02-17 01:50:00,2.2372,2.23791,2.2372,2.23791,29800000.0
2005-02-17 01:51:00,2.23794,2.23794,2.23712,2.23712,36700000.0
2005-02-17 01:52:00,2.2374,2.23811,2.2374,2.23811,36800000.0
2005-02-17 01:53:00,2.23811,2.23849,2.23811,2.23826,28500000.0
2005-02-17 01:54:00,2.23824,2.23839,2.23792,2.23792,43300000.0
2005-02-17 01:55:00,2.23827,2.23827,2.23798,2.238,28500000.0
2005-02-17 01:56:00,2.23822,2.23861,2.23822,2.23858,23400000.0
2005-02-17 01:57:00,2.23814,2.2383,2.23787,2.23799,47700000.0
2005-02-17 01:58:00,2.23839,2.23849,2.23774,2.23805,33600000.0
2005-02-17 01:59:00,2.23833,2.23849,2.23789,2.23801,27000000.0
2005-02-17 02:00:00,2.23794,2.23838,2.23793,2.23833,35600000.0
2005-02-17 02:01:00,2.23834,2.23857,2.23804,2.23825,25000000.0
2005-02-17 02:02:00,2.23849,2.23862,2.23789,2.23789,18800000.0
2005-02-17 02:03:00,2.23756,2.238,2.23756,2.23772,18300000.0
2005-02-17 02:04:00,2.23776,2.23809,2.2374,2.23776,47300000.0
2005-02-17 02:05:00,2.2378,2.23819,2.23707,2.23819,55700000.0
2005-02-17 02:06:00,2.23795,2.23809,2.23777,2.23799,33200000.0
2005-02-17 02:07:00,2.23753,2.23793,2.23751,2.23793,39300000.0
2005-02-17 02:08:00,2.23792,2.23792,2.23728,2.23747,20600000.0
2005-02-17 02:09:00,2.23733,2.23753,2.23713,2.2374,32100000.0
2005-02-17 02:10:00,2.23736,2.23752,2.23711,2.23752,22800000.0
2005-02-17 02:11:00,2.23736,2.23775,2.23725,2.23757,37200000.0
2005-02-17 02:12:00,2.23775,2.23775,2.23703,2.23722,27300000.0
2005-02-17 02:13:00,2.23711,2.23779,2.23704,2.23767,56500000.0
2005-02-17 02:14:00,2.23755,2.23781,2.23723,2.23723,77100000.0
2005-02-17 02:15:00,2.2373,2.23767,2.237,2.23739,40500000.0
2005-02-17 02:16:00,2.23725,2.23769,2.23713,2.23769,41600000.0
2005-02-17 02:17:00,2.23756,2.23768,2.23706,2.23723,42600000.0
2005-02-17 02:18:00,2.23719,2.23728,2.23679,2.23711,36000000.0
2005-02-17 02:19:00,2.23689,2.23711,2.2367,2.23704,60100000.0
2005-02-17 02:20:00,2.23698,2.23706,2.23668,2.23679,23800000.0
2005-02-17 02:21:00,2.23683,2.23694,2.23671,2.23671,36600000.0
2005-02-17 02:22:00,2.23669,2.23674,2.23611,2.2363,30200000.0
2005-02-17 02:23:00,2.23646,2.23659,2.23622,2.23622,32400000.0
2005-02-17 02:24:00,2.23597,2.23625,2.23589,2.23591,27600000.0
2005-02-17 02:25:00,2.23571,2.23642,2.23559,2.23642,51300001.0
2005-02-17 02:26:00,2.23644,2.23644,2.23573,2.23587,42100001.0
2005-02-17 02:27:00,2.23597,2.236,2.23537,2.23587,61500000.0
2005-02-17 02:28:00,2.23577,2.236,2.23558,2.23562,32000000.0
2005-02-17 02:29:00,2.23593,2.2362,2.23566,2.23566,44400000.0
2005-02-17 02:30:00,2.23648,2.23664,2.236,2.236,26800000.0
2005-02-17 02:31:00,2.23598,2.23622,2.23589,2.23622,32800000.0
2005-02-17 02:32:00,2.23595,2.23606,2.23561,2.23597,41300000.0
2005-02-17 02:33:00,2.23609,2.23614,2.23591,2.23608,26200000.0
2005-02-17 02:34:00,2.23596,2.23599,2.23575,2.23589,42800000.0
2005-02-17 02:35:00,2.23562,2.23582,2.23545,2.23547,41200000.0
2005-02-17 02:36:00,2.23579,2.23579,2.23533,2.23545,28600000.0
2005-02-17 02:37:00,2.23552,2.23552,2.23472,2.23521,27100000.0
2005-02-17 02:38:00,2.23525,2.23577,2.23515,2.23556,26800000.0
2005-02-17 02:39:00,2.23541,2.23554,2.23526,2.23538,23700000.0
2005-02-17 02:40:00,2.23519,2.23568,2.23519,2.23568,35600000.0
2005-02-17 02:41:00,2.23543,2.23576,2.23543,2.2356,42100000.0
2005-02-17 02:42:00,2.23542,2.23578,2.23535,2.23551,36600000.0
2005-02-17 02:43:00,2.23577,2.23581,2.2354,2.2354,12300000.0
2005-02-17 02:44:00,2.23555,2.23588,2.23555,2.23584,46300000.0
2005-02-17 02:45:00,2.23602,2.23603,2.2357,2.23574,21200000.0
2005-02-17 02:46:00,2.23579,2.23589,2.23553,2.23553,55400000.0
2005-02-17 02:47:00,2.23563,2.23619,2.23563,2.23619,14500000.0
2005-02-17 02:48:00,2.23603,2.23607,2.23574,2.23606,24500000.0
2005-02-17 02:49:00,2.23559,2.23603,2.23556,2.23584,29900000.0
2005-02-17 02:50:00,2.23593,2.23598,2.23567,2.23571,24200000.0
2005-02-17 02:51:00,2.23563,2.23627,2.23563,2.23611,36200000.0
2005-02-17 02:52:00,2.23599,2.23636,2.23582,2.23636,36200000.0
2005-02-17 02:53:00,2.23564,2.23607,2.23539,2.23578,22800000.0
2005-02-17 02:54:00,2.23602,2.23602,2.23561,2.23594,52600000.0
2005-02-17 02:55:00,2.236,2.23613,2.2357,2.23592,41700000.0
2005-02-17 02:56:00,2.2359,2.23603,2.23551,2.23569,16400000.0
2005-02-17 02:57:00,2.23569,2.23607,2.23555,2.2359,28800000.0
2005-02-17 02:58:00,2.23567,2.2359,2.23545,2.23545,38500000.0
2005-02-17 02:59:00,2.23587,2.23587,2.23547,2.23573,24600000.0
2005-02-17 03:00:00,2.23582,2.23592,2.23546,2.23557,25700000.0
2005-02-17 03:01:00,2.23577,2.23582,2.23529,2.23543,37900000.0
2005-02-17 03:02:00,2.23572,2.23578,2.23535,2.23535,16700000.0
2005-02-17 03:03:00,2.23547,2.23577,2.23547,2.23551,31200000.0
2005-02-17 03:04:00,2.2358,2.23631,2.23557,2.23631,25000000.0
2005-02-17 03:05:00,2.23569,2.23599,2.23555,2.23593,32500000.0
2005-02-17 03:06:00,2.2356,2.2363,2.23546,2.23571,26600000.0
2005-02-17 03:07:00,2.23551,2.23561,2.23533,2.23553,25200000.0
2005-02-17 03:08:00,2.23592,2.23629,2.2358,2.23609,55300000.0
2005-02-17 03:09:00,2.23601,2.23613,2.23592,2.23599,31800000.0
2005-02-17 03:10:00,2.23604,2.23645,2.23589,2.23638,43500000.0
2005-02-17 03:11:00,2.23624,2.23629,2.23606,2.23606,38900000.0
2005-02-17 03:12:00,2.23621,2.2364,2.23594,2.23619,38700000.0
2005-02-17 03:13:00,2.23609,2.23632,2.23597,2.23601,35900000.0
2005-02-17 03:14:00,2.23622,2.23628,2.236,2.23613,56400000.0
2005-02-17 03:15:00,2.23614,2.23652,2.23608,2.2362,27000000.0
2005-02-17 03:16:00,2.23629,2.23647,2.236,2.236,22900000.0
2005-02-17 03:17:00,2.23616,2.23643,2.23608,2.23631,32100000.0
2005-02-17 03:18:00,2.23589,2.23636,2.23589,2.23632,38000000.0
2005-02-17 03:19:00,2.23638,2.23638,2.23579,2.23579,40900000.0
2005-02-17 03:20:00,2.2359,2.23612,2.23583,2.23601,36400000.0
2005-02-17 03:21:00,2.23574,2.23608,2.23572,2.23597,62400000.0
2005-02-17 03:22:00,2.23581,2.23601,2.23565,2.23584,37300000.0
2005-02-17 03:23:00,2.23593,2.23648,2.23592,2.23648,66100000.0
2005-02-17 03:24:00,2.23638,2.23638,2.23571,2.23611,56200000.0
2005-02-17 03:25:00,2.23598,2.23616,2.23593,2.23594,35500000.0
2005-02-17 03:26:00,2.23602,2.23633,2.23594,2.23614,33400000.0
2005-02-17 03:27:00,2.23587,2.23607,2.23567,2.23606,53800000.0
2005-02-17 03:28:00,2.23612,2.23612,2.2357,2.23589,31800000.0
2005-02-17 03:29:00,2.23605,2.23619,2.23587,2.23587,36400000.0
2005-02-17 03:30:00,2.23629,2.23653,2.23611,2.23648,42100000.0
2005-02-17 03:31:00,2.23618,2.23639,2.236,2.23635,48800000.0
2005-02-17 03:32:00,2.23598,2.23643,2.23593,2.23602,25500000.0
2005-02-17 03:33:00,2.23612,2.23623,2.2359,2.2359,68800001.0
2005-02-17 03:34:00,2.23619,2.23624,2.23592,2.23592,37700000.0
2005-02-17 03:35:00,2.23631,2.23635,2.23601,2.23615,52300000.0
2005-02-17 03:36:00,2.23571,2.23616,2.23561,2.23595,26900000.0
2005-02-17 03:37:00,2.23595,2.23634,2.2358,2.23634,19400000.0
2005-02-17 03:38:00,2.23603,2.2364,2.23603,2.2364,28200000.0
2005-02-17 03:39:00,2.23609,2.23631,2.23601,2.23614,34500000.0
2005-02-17 03:40:00,2.23607,2.23624,2.23578,2.23578,35700000.0
2005-02-17 03:41:00,2.23608,2.23645,2.236,2.23645,30600000.0
2005-02-17 03:42:00,2.23592,2.23592,2.23547,2.23557,19400000.0
2005-02-17 03:43:00,2.23542,2.23587,2.23535,2.2357,38400000.0
2005-02-17 03:44:00,2.23578,2.23603,2.23576,2.23601,45600000.0
2005-02-17 03:45:00,2.23567,2.23628,2.23564,2.23628,34400000.0
2005-02-17 03:46:00,2.23626,2.23633,2.23581,2.23616,56000000.0
2005-02-17 03:47:00,2.23594,2.23636,2.23594,2.23612,28300000.0
2005-02-17 03:48:00,2.23626,2.23638,2.23604,2.23625,41300000.0
2005-02-17 03:49:00,2.2361,2.23643,2.2361,2.23622,51000000.0
2005-02-17 03:50:00,2.23625,2.23646,2.23612,2.23639,32600000.0
2005-02-17 03:51:00,2.23652,2.23682,2.23628,2.23681,37900000.0
2005-02-17 03:52:00,2.23678,2.23678,2.23617,2.23633,27300000.0
2005-02-17 03:53:00,2.23625,2.23637,2.23596,2.2362,38400000.0
2005-02-17 03:54:00,2.23618,2.23642,2.23571,2.23571,23000000.0
2005-02-17 03:55:00,2.23558,2.23608,2.23558,2.23604,34500000.0
2005-02-17 03:56:00,2.23593,2.23602,2.2357,2.2359,49100000.0
2005-02-17 03:57:00,2.23559,2.23597,2.23543,2.23552,38200000.0
2005-02-17 03:58:00,2.23566,2.23594,2.23557,2.23587,33900000.0
2005-02-17 03:59:00,2.23591,2.23613,2.23564,2.23575,40600000.0
2005-02-17 04:00:00,2.2358,2.23607,2.23567,2.2359,44700000.0
2005-02-17 04:01:00,2.23606,2.23612,2.23572,2.23612,57900000.0
2005-02-17 04:02:00,2.23615,2.23615,2.23573,2.23615,43600001.0
2005-02-17 04:03:00,2.23596,2.23615,2.23596,2.23615,33700000.0
2005-02-17 04:04:00,2.23602,2.23614,2.23586,2.2359,29800000.0
2005-02-17 04:05:00,2.2361,2.2361,2.23578,2.23606,24800000.0
2005-02-17 04:06:00,2.23651,2.23682,2.23595,2.23595,37600000.0
2005-02-17 04:07:00,2.2362,2.23648,2.236,2.236,47200000.0
2005-02-17 04:08:00,2.2362,2.23661,2.23602,2.23638,42500000.0
2005-02-17 04:09:00,2.23627,2.23627,2.23598,2.23601,30700000.0
2005-02-17 04:10:00,2.23617,2.23655,2.23611,2.23633,35900000.0
2005-02-17 04:11:00,2.23625,2.23664,2.23623,2.23634,44900000.0
2005-02-17 04:12:00,2.23647,2.23678,2.23629,2.23676,22600000.0
2005-02-17 04:13:00,2.23663,2.23671,2.23634,2.23634,51100000.0
2005-02-17 04:14:00,2.23652,2.23677,2.23623,2.23677,29800000.0
2005-02-17 04:15:00,2.23629,2.2366,2.23629,2.2365,29500000.0
2005-02-17 04:16:00,2.23647,2.23647,2.23594,2.23614,26600000.0
2005-02-17 04:17:00,2.23624,2.23645,2.23593,2.23643,41200000.0
2005-02-17 04:18:00,2.23618,2.23666,2.23618,2.23666,24400000.0
2005-02-17 04:19:00,2.23635,2.23639,2.23584,2.23621,33700000.0
2005-02-17 04:20:00,2.23614,2.23642,2.236,2.23642,56200000.0
2005-02-17 04:21:00,2.23641,2.23686,2.23619,2.23678,44700000.0
2005-02-17 04:22:00,2.2363,2.2366,2.23605,2.2366,29400000.0
2005-02-17 04:23:00,2.23596,2.2364,2.23583,2.2364,19400000.0
2005-02-17 04:24:00,2.23604,2.23609,2.23587,2.23587,39900000.0
2005-02-17 04:25:00,2.23572,2.23612,2.23572,2.23592,31700000.0
2005-02-17 04:26:00,2.23583,2.23614,2.23583,2.23602,37200000.0
2005-02-17 04:27:00,2.23597,2.23604,2.23547,2.23549,40900000.0
2005-02-17 04:28:00,2.23576,2.23666,2.2356,2.23585,62100000.0
2005-02-17 04:29:00,2.23599,2.23601,2.23565,2.23601,35000000.0
2005-02-17 04:30:00,2.23557,2.23611,2.23557,2.23592,46100000.0
2005-02-17 04:31:00,2.23582,2.23606,2.23564,2.23606,18400000.0
2005-02-17 04:32:00,2.2358,2.23637,2.23576,2.23637,16800000.0
2005-02-17 04:33:00,2.23613,2.23635,2.23597,2.23617,30700000.0
2005-02-17 04:34:00,2.23602,2.23602,2.23558,2.23583,25700000.0
2005-02-17 04:35:00,2.23577,2.23595,2.23562,2.23583,41300000.0
2005-02-17 04:36:00,2.23552,2.23561,2.23552,2.23553,19400000.0
2005-02-17 04:37:00,2.23598,2.23598,2.23561,2.23586,21400000.0
2005-02-17 04:38:00,2.23604,2.23604,2.23538,2.23538,41400000.0
2005-02-17 04:39:00,2.23548,2.23598,2.23537,2.23598,39600000.0
2005-02-17 04:40:00,2.23561,2.23633,2.23553,2.23633,23800000.0
2005-02-17 04:41:00,2.23566,2.23593,2.23561,2.23587,63700000.0
2005-02-17 04:42:00,2.2359,2.23593,2.23568,2.2359,47800000.0
2005-02-17 04:43:00,2.23606,2.23606,2.23545,2.23576,30700000.0
2005-02-17 04:44:00,2.23587,2.23598,2.23564,2.23566,42400000.0
2005-02-17 04:45:00,2.2357,2.23605,2.2357,2.23596,15700000.0
2005-02-17 04:46:00,2.23558,2.23621,2.23558,2.23621,24400000.0
2005-02-17 04:47:00,2.23602,2.23619,2.23577,2.23618,34000000.0
2005-02-17 04:48:00,2.23581,2.23588,2.23546,2.23546,55000000.0
2005-02-17 04:49:00,2.2361,2.23615,2.23541,2.23565,67800000.0
2005-02-17 04:50:00,2.23593,2.23625,2.23571,2.23625,26400000.0
2005-02-17 04:51:00,2.23602,2.23605,2.23572,2.23605,15800000.0
2005-02-17 04:52:00,2.23577,2.23586,2.2356,2.2356,21300000.0
2005-02-17 04:53:00,2.23591,2.23614,2.23576,2.23605,27700000.0
2005-02-17 04:54:00,2.23611,2.23611,2.23581,2.23581,41600000.0
2005-02-17 04:55:00,2.2363,2.2363,2.23573,2.23613,20800000.0
2005-02-17 04:56:00,2.2359,2.23618,2.23579,2.23603,26900000.0
2005-02-17 04:57:00,2.23627,2.23663,2.2357,2.23577,57200000.0
2005-02-17 04:58:00,2.23558,2.2358,2.23537,2.2358,23000000.0
2005-02-17 04:59:00,2.23552,2.23597,2.2354,2.23597,56100001.0
2005-02-17 05:00:00,2.2357,2.23583,2.23535,2.23549,44200000.0
2005-02-17 05:01:00,2.23527,2.2356,2.23506,2.23528,45300000.0
2005-02-17 05:02:00,2.23525,2.23581,2.23525,2.2356,19000000.0
2005-02-17 05:03:00,2.23571,2.23574,2.23504,2.23532,34000000.0
2005-02-17 05:04:00,2.23553,2.23555,2.23536,2.23536,50499999.0
2005-02-17 05:05:00,2.23574,2.23583,2.23534,2.23552,26500000.0
2005-02-17 05:06:00,2.2354,2.23574,2.23518,2.23574,41100000.0
2005-02-17 05:07:00,2.23587,2.23588,2.23523,2.23523,21200000.0
2005-02-17 05:08:00,2.2353,2.23576,2.2353,2.23576,57400000.0
2005-02-17 05:09:00,2.23545,2.2367,2.2354,2.23581,25700000.0
2005-02-17 05:10:00,2.23545,2.23566,2.23511,2.23557,40400000.0
2005-02-17 05:11:00,2.23566,2.23579,2.23539,2.23553,25800000.0
2005-02-17 05:12:00,2.23584,2.23584,2.23528,2.23528,18200000.0
2005-02-17 05:13:00,2.23536,2.23585,2.23511,2.23585,30300000.0
2005-02-17 05:14:00,2.23542,2.2355,2.23514,2.23514,40100000.0
2005-02-17 05:15:00,2.23564,2.23564,2.23529,2.23537,28300000.0
2005-02-17 05:16:00,2.23523,2.23551,2.2349,2.23534,30400000.0
2005-02-17 05:17:00,2.23578,2.23578,2.23519,2.23538,21500000.0
2005-02-17 05:18:00,2.23536,2.23591,2.23536,2.2358,28900000.0
2005-02-17 05:19:00,2.236,2.236,2.2355,2.2355,33000000.0
2005-02-17 05:20:00,2.23573,2.23612,2.23573,2.23612,37200000.0
2005-02-17 05:21:00,2.23568,2.23586,2.23551,2.23551,34500000.0
2005-02-17 05:22:00,2.23533,2.2358,2.23501,2.2358,32500000.0
2005-02-17 05:23:00,2.23549,2.23575,2.23539,2.23572,40800000.0
2005-02-17 05:24:00,2.23577,2.23586,2.23552,2.23586,35300000.0
2005-02-17 05:25:00,2.23615,2.23635,2.23576,2.23576,17400000.0
2005-02-17 05:26:00,2.23609,2.23633,2.23592,2.23609,31200000.0
2005-02-17 05:27:00,2.23616,2.23662,2.23599,2.23649,52600000.0
2005-02-17 05:28:00,2.23652,2.23652,2.2361,2.2364,59200000.0
2005-02-17 05:29:00,2.23664,2.23684,2.23637,2.23637,31200000.0
2005-02-17 05:30:00,2.2364,2.23674,2.2364,2.23666,29200000.0
2005-02-17 05:31:00,2.23629,2.23679,2.23629,2.23679,23000000.0
2005-02-17 05:32:00,2.23657,2.23669,2.23632,2.23662,53800000.0
2005-02-17 05:33:00,2.23639,2.23672,2.23636,2.23672,26800000.0
2005-02-17 05:34:00,2.23645,2.23717,2.23617,2.23649,40100000.0
2005-02-17 05:35:00,2.23654,2.23682,2.23654,2.23667,50500000.0
2005-02-17 05:36:00,2.23649,2.23679,2.23641,2.23655,23800000.0
2005-02-17 05:37:00,2.23702,2.23702,2.23669,2.23684,54900000.0
2005-02-17 05:38:00,2.23687,2.23689,2.23649,2.23652,62300000.0
2005-02-17 05:39:00,2.23642,2.23683,2.23642,2.23662,18600000.0
2005-02-17 05:40:00,2.23654,2.23675,2.23635,2.23647,31500000.0
2005-02-17 05:41:00,2.23637,2.23685,2.23629,2.23677,53500000.0
2005-02-17 05:42:00,2.23664,2.23664,2.2362,2.23648,26800000.0
2005-02-17 05:43:00,2.23635,2.2367,2.23635,2.23658,34700000.0
2005-02-17 05:44:00,2.23646,2.23689,2.23635,2.23657,36300000.0
2005-02-17 05:45:00,2.23662,2.23704,2.23662,2.23704,9400000.0
2005-02-17 05:46:00,2.23652,2.23666,2.23611,2.23611,36100000.0
2005-02-17 05:47:00,2.23635,2.23643,2.23613,2.23634,47500000.0
2005-02-17 05:48:00,2.23683,2.23683,2.23617,2.23646,39700000.0
2005-02-17 05:49:00,2.23667,2.23667,2.23617,2.23652,35500000.0
2005-02-17 05:50:00,2.23642,2.23694,2.23641,2.23641,49500000.0
2005-02-17 05:51:00,2.23665,2.23744,2.23665,2.23704,25500000.0
2005-02-17 05:52:00,2.23694,2.23701,2.23659,2.23666,58600000.0
2005-02-17 05:53:00,2.23641,2.23689,2.23641,2.23682,44000000.0
2005-02-17 05:54:00,2.23671,2.23742,2.23665,2.23683,21400000.0
2005-02-17 05:55:00,2.23653,2.23686,2.23631,2.2368,46800000.0
2005-02-17 05:56:00,2.23664,2.23685,2.23654,2.23685,20400000.0
2005-02-17 05:57:00,2.23651,2.23707,2.23651,2.23682,28500000.0
2005-02-17 05:58:00,2.2366,2.23729,2.2366,2.23704,22300000.0
2005-02-17 05:59:00,2.23708,2.23708,2.23654,2.23654,23900000.0
2005-02-17 06:00:00,2.23665,2.23681,2.23625,2.23625,33900000.0
2005-02-17 06:01:00,2.23681,2.23691,2.23657,2.23657,33900000.0
2005-02-17 06:02:00,2.23656,2.23674,2.23644,2.23674,29200000.0
2005-02-17 06:03:00,2.2361,2.2368,2.2361,2.23666,31800000.0
2005-02-17 06:04:00,2.23646,2.23705,2.23646,2.23702,29400000.0
2005-02-17 06:05:00,2.23641,2.23684,2.23641,2.23683,27200000.0
2005-02-17 06:06:00,2.23627,2.23697,2.23627,2.2366,34500000.0
2005-02-17 06:07:00,2.23679,2.23703,2.23617,2.23617,32600000.0
2005-02-17 06:08:00,2.23672,2.23693,2.23643,2.23655,18700000.0
2005-02-17 06:09:00,2.23704,2.23707,2.23655,2.23655,28300000.0
2005-02-17 06:10:00,2.23633,2.23656,2.23627,2.23649,36000000.0
2005-02-17 06:11:00,2.23675,2.23679,2.23638,2.23679,31500000.0
2005-02-17 06:12:00,2.23645,2.23709,2.23645,2.23709,33100000.0
2005-02-17 06:13:00,2.23689,2.23708,2.23681,2.23698,40300000.0
2005-02-17 06:14:00,2.23684,2.23717,2.23675,2.23713,16000000.0
2005-02-17 06:15:00,2.23704,2.23732,2.2368,2.23726,26300000.0
2005-02-17 06:16:00,2.23756,2.23756,2.23718,2.23718,19500000.0
2005-02-17 06:17:00,2.23716,2.23748,2.23707,2.23731,42200000.0
2005-02-17 06:18:00,2.23728,2.23782,2.23714,2.23755,66399999.0
2005-02-17 06:19:00,2.23715,2.23761,2.23711,2.23753,41100000.0
2005-02-17 06:20:00,2.23753,2.23753,2.23687,2.23695,21100000.0
2005-02-17 06:21:00,2.23732,2.23798,2.23732,2.23739,36200000.0
2005-02-17 06:22:00,2.23757,2.23772,2.23738,2.23764,36100000.0
2005-02-17 06:23:00,2.23765,2.23774,2.2373,2.23771,35100000.0
2005-02-17 06:24:00,2.23733,2.23764,2.23733,2.23751,22800000.0
2005-02-17 06:25:00,2.23715,2.23795,2.23714,2.23784,25500000.0
2005-02-17 06:26:00,2.23784,2.23799,2.23739,2.23768,44700000.0
2005-02-17 06:27:00,2.23766,2.23772,2.23725,2.23726,39500000.0
2005-02-17 06:28:00,2.23752,2.23775,2.23731,2.23775,34100000.0
2005-02-17 06:29:00,2.23739,2.23765,2.2371,2.23765,23800000.0
2005-02-17 06:30:00,2.23775,2.23803,2.2373,2.23741,55900000.0
2005-02-17 06:31:00,2.23759,2.23768,2.23733,2.23763,45200000.0
2005-02-17 06:32:00,2.23761,2.23809,2.23739,2.23739,26400000.0
2005-02-17 06:33:00,2.23753,2.23786,2.23753,2.23784,21800000.0
2005-02-17 06:34:00,2.2376,2.23788,2.23746,2.23746,26600000.0
2005-02-17 06:35:00,2.23758,2.23785,2.23738,2.23738,28300000.0
2005-02-17 06:36:00,2.23767,2.2381,2.23767,2.2381,28500000.0
2005-02-17 06:37:00,2.23771,2.23788,2.23751,2.23755,40500000.0
2005-02-17 06:38:00,2.23762,2.2378,2.23745,2.23753,62400000.0
2005-02-17 06:39:00,2.23757,2.23788,2.23756,2.23765,19000000.0
2005-02-17 06:40:00,2.23801,2.2384,2.23774,2.23774,19900000.0
2005-02-17 06:41:00,2.23777,2.23791,2.23752,2.23752,26000000.0
2005-02-17 06:42:00,2.23743,2.23835,2.23743,2.23821,42300001.0
2005-02-17 06:43:00,2.23815,2.23815,2.23754,2.23792,22900000.0
2005-02-17 06:44:00,2.23766,2.23783,2.23744,2.23783,15500000.0
2005-02-17 06:45:00,2.23772,2.23788,2.23737,2.2375,30800000.0
2005-02-17 06:46:00,2.23774,2.2379,2.23765,2.2379,47400000.0
2005-02-17 06:47:00,2.23783,2.23785,2.23748,2.2376,34100000.0
2005-02-17 06:48:00,2.23782,2.23796,2.23753,2.23765,37700000.0
2005-02-17 06:49:00,2.23771,2.23788,2.23765,2.23765,44000000.0
2005-02-17 06:50:00,2.23779,2.23797,2.23735,2.23735,28300000.0
2005-02-17 06:51:00,2.23771,2.23789,2.23766,2.23789,15200000.0
2005-02-17 06:52:00,2.23743,2.23784,2.23727,2.23773,33600000.0
2005-02-17 06:53:00,2.23731,2.23757,2.2371,2.2371,21600000.0
2005-02-17 06:54:00,2.23775,2.23789,2.23695,2.23698,22300000.0
2005-02-17 06:55:00,2.23751,2.23785,2.23738,2.23773,50700000.0
2005-02-17 06:56:00,2.23758,2.23779,2.23723,2.23779,27500000.0
2005-02-17 06:57:00,2.23775,2.23809,2.23737,2.23788,36800000.0
2005-02-17 06:58:00,2.23766,2.23784,2.23736,2.2378,44500000.0
2005-02-17 06:59:00,2.23754,2.23807,2.23753,2.23807,31900000.0
2005-02-17 07:00:00,2.23772,2.23792,2.23735,2.23735,26800000.0
2005-02-17 07:01:00,2.23799,2.23822,2.2376,2.2376,46700000.0
2005-02-17 07:02:00,2.23736,2.23777,2.23727,2.23777,42300000.0
2005-02-17 07:03:00,2.23784,2.23784,2.23727,2.2374,45400000.0
2005-02-17 07:04:00,2.23747,2.23765,2.23728,2.23752,51000000.0
2005-02-17 07:05:00,2.23768,2.23768,2.23715,2.23715,16800000.0
2005-02-17 07:06:00,2.23726,2.2375,2.23711,2.23715,38000000.0
2005-02-17 07:07:00,2.23705,2.23776,2.23705,2.23776,25900000.0
2005-02-17 07:08:00,2.2376,2.23768,2.23728,2.23768,35700000.0
2005-02-17 07:09:00,2.2375,2.23767,2.23724,2.2375,57600000.0
2005-02-17 07:10:00,2.2373,2.23762,2.23725,2.23738,22300000.0
2005-02-17 07:11:00,2.23746,2.23765,2.23724,2.23765,47000000.0
2005-02-17 07:12:00,2.23762,2.23767,2.23714,2.23749,48900000.0
2005-02-17 07:13:00,2.2372,2.23757,2.23719,2.23757,51100000.0
2005-02-17 07:14:00,2.23691,2.23762,2.23691,2.23754,26400000.0
2005-02-17 07:15:00,2.23706,2.23757,2.23699,2.23757,33000000.0
2005-02-17 07:16:00,2.23714,2.23735,2.23697,2.23735,30200000.0
2005-02-17 07:17:00,2.23734,2.23762,2.23721,2.23737,39800000.0
2005-02-17 07:18:00,2.23748,2.23748,2.23718,2.23738,53500000.0
2005-02-17 07:19:00,2.23753,2.23787,2.23742,2.23787,36900000.0
2005-02-17 07:20:00,2.23777,2.23777,2.23728,2.23728,39600000.0
2005-02-17 07:21:00,2.23738,2.2377,2.23738,2.23749,40600000.0
2005-02-17 07:22:00,2.23749,2.23785,2.23736,2.23766,31300000.0
2005-02-17 07:23:00,2.23784,2.23793,2.23754,2.23754,39100000.0
2005-02-17 07:24:00,2.23754,2.23754,2.23705,2.23715,38400000.0
2005-02-17 07:25:00,2.23696,2.23736,2.23696,2.23713,23500000.0
2005-02-17 07:26:00,2.23725,2.23728,2.23696,2.23713,28700000.0
2005-02-17 07:27:00,2.23691,2.23715,2.23679,2.23703,31000000.0
2005-02-17 07:28:00,2.23671,2.23699,2.23664,2.23688,29400000.0
2005-02-17 07:29:00,2.23646,2.23676,2.23637,2.23661,36500000.0
2005-02-17 07:30:00,2.23641,2.23681,2.23617,2.2368,29900000.0
2005-02-17 07:31:00,2.23674,2.23674,2.23614,2.23644,79199998.0
2005-02-17 07:32:00,2.23676,2.23676,2.23629,2.23635,22400000.0
2005-02-17 07:33:00,2.23664,2.23676,2.23626,2.23676,44000000.0
2005-02-17 07:34:00,2.23628,2.23648,2.23608,2.23628,36400000.0
2005-02-17 07:35:00,2.23624,2.23671,2.23608,2.23671,41100000.0
2005-02-17 07:36:00,2.23618,2.23667,2.23618,2.23651,19900000.0
2005-02-17 07:37:00,2.2367,2.23686,2.23644,2.23652,21500000.0
2005-02-17 07:38:00,2.23663,2.23674,2.23647,2.23663,59699999.0
2005-02-17 07:39:00,2.23615,2.23634,2.23592,2.23634,42300000.0
2005-02-17 07:40:00,2.23604,2.23624,2.23597,2.23613,49800000.0
2005-02-17 07:41:00,2.23636,2.23642,2.23601,2.23625,24700000.0
2005-02-17 07:42:00,2.23613,2.23623,2.23578,2.23604,43200000.0
2005-02-17 07:43:00,2.23619,2.23653,2.23566,2.23566,22800000.0
2005-02-17 07:44:00,2.23555,2.23614,2.23554,2.23614,60900000.0
2005-02-17 07:45:00,2.23533,2.23621,2.23533,2.2356,52500000.0
2005-02-17 07:46:00,2.23619,2.23624,2.23565,2.23593,31800000.0
2005-02-17 07:47:00,2.23592,2.23648,2.23592,2.23597,33600000.0
2005-02-17 07:48:00,2.23647,2.23657,2.23598,2.23601,33400000.0
2005-02-17 07:49:00,2.23627,2.23627,2.23607,2.23607,36800000.0
2005-02-17 07:50:00,2.23632,2.23652,2.23593,2.23606,41800000.0
2005-02-17 07:51:00,2.23639,2.23639,2.23607,2.23629,32700000.0
2005-02-17 07:52:00,2.23585,2.23621,2.23578,2.23621,37600000.0
2005-02-17 07:53:00,2.23611,2.23632,2.23591,2.23632,43700000.0
2005-02-17 07:54:00,2.23627,2.23636,2.23604,2.23612,26400000.0
2005-02-17 07:55:00,2.23632,2.23632,2.2359,2.23611,42800000.0
2005-02-17 07:56:00,2.23597,2.23639,2.23583,2.23614,37800000.0
2005-02-17 07:57:00,2.23657,2.23657,2.23596,2.23605,52500000.0
2005-02-17 07:58:00,2.23632,2.23632,2.23582,2.23616,33400000.0
2005-02-17 07:59:00,2.23595,2.23652,2.23587,2.23605,57100000.0
2005-02-17 08:00:00,2.23628,2.23718,2.23619,2.2371,26600000.0
2005-02-17 08:01:00,2.23707,2.23722,2.23694,2.23712,54900000.0
2005-02-17 08:02:00,2.23683,2.23724,2.23668,2.23697,29300000.0
2005-02-17 08:03:00,2.23687,2.23706,2.23662,2.23688,39700000.0
2005-02-17 08:04:00,2.23685,2.23694,2.23679,2.23687,30500000.0
2005-02-17 08:05:00,2.23663,2.23702,2.23644,2.23661,36600000.0
2005-02-17 08:06:00,2.23687,2.23695,2.23653,2.23669,43200000.0
2005-02-17 08:07:00,2.2364,2.23697,2.23627,2.23672,27200000.0
2005-02-17 08:08:00,2.23681,2.23691,2.23654,2.2366,28700000.0
2005-02-17 08:09:00,2.23684,2.23688,2.23649,2.23664,25100000.0
2005-02-17 08:10:00,2.23637,2.23665,2.23625,2.23625,33500000.0
2005-02-17 08:11:00,2.23648,2.23673,2.23627,2.23661,43900000.0
2005-02-17 08:12:00,2.23678,2.23682,2.23653,2.23676,31700000.0
2005-02-17 08:13:00,2.2368,2.2368,2.23644,2.23654,22100000.0
2005-02-17 08:14:00,2.23669,2.23685,2.23651,2.23672,30400000.0
2005-02-17 08:15:00,2.23656,2.23699,2.23638,2.23699,24800000.0
2005-02-17 08:16:00,2.23687,2.23698,2.23656,2.23696,49400000.0
2005-02-17 08:17:00,2.23704,2.23731,2.23689,2.23691,57500000.0
2005-02-17 08:18:00,2.2368,2.23726,2.2368,2.23696,34100000.0
2005-02-17 08:19:00,2.23718,2.23733,2.23718,2.23732,29800000.0
2005-02-17 08:20:00,2.23679,2.23726,2.23678,2.23726,38000000.0
2005-02-17 08:21:00,2.23686,2.23737,2.23679,2.23724,33800000.0
2005-02-17 08:22:00,2.23712,2.23726,2.23709,2.23714,37800000.0
2005-02-17 08:23:00,2.23723,2.23754,2.23709,2.23734,29400000.0
2005-02-17 08:24:00,2.23723,2.23754,2.23714,2.23731,51300000.0
2005-02-17 08:25:00,2.23704,2.23762,2.23704,2.23762,17600000.0
2005-02-17 08:26:00,2.23731,2.23731,2.23695,2.23695,54800000.0
2005-02-17 08:27:00,2.23708,2.23757,2.23696,2.23746,26000000.0
2005-02-17 08:28:00,2.23723,2.23756,2.23716,2.23734,31200000.0
2005-02-17 08:29:00,2.23735,2.23735,2.2371,2.23733,30800000.0
2005-02-17 08:30:00,2.23698,2.23737,2.23682,2.23737,30800000.0
2005-02-17 08:31:00,2.23718,2.23747,2.23697,2.23741,63200000.0
2005-02-17 08:32:00,2.23738,2.23738,2.23704,2.23724,50100000.0
2005-02-17 08:33:00,2.23736,2.23751,2.23719,2.23733,51600000.0
2005-02-17 08:34:00,2.23747,2.23753,2.23729,2.2373,49500000.0
2005-02-17 08:35:00,2.23705,2.23735,2.23685,2.23685,29900000.0
2005-02-17 08:36:00,2.23724,2.23724,2.23684,2.23698,27600000.0
2005-02-17 08:37:00,2.23722,2.23759,2.23715,2.23725,48200000.0
2005-02-17 08:38:00,2.23708,2.23726,2.23683,2.23726,38200000.0
2005-02-17 08:39:00,2.23722,2.23741,2.23705,2.23705,32000000.0
2005-02-17 08:40:00,2.2368,2.23701,2.23658,2.23701,59800000.0
2005-02-17 08:41:00,2.23694,2.23714,2.23637,2.23651,32600000.0
2005-02-17 08:42:00,2.23669,2.23669,2.23636,2.23649,37300000.0
2005-02-17 08:43:00,2.23659,2.23672,2.23597,2.23618,37300000.0
2005-02-17 08:44:00,2.23625,2.23658,2.23606,2.23621,54400000.0
2005-02-17 08:45:00,2.23609,2.23631,2.23595,2.2363,31200000.0
2005-02-17 08:46:00,2.23617,2.23638,2.23602,2.23621,26400000.0
2005-02-17 08:47:00,2.23631,2.23642,2.23606,2.23606,52000000.0
2005-02-17 08:48:00,2.23628,2.2363,2.23594,2.23616,28000000.0
2005-02-17 08:49:00,2.2357,2.23609,2.23547,2.23605,27400000.0
2005-02-17 08:50:00,2.23582,2.23599,2.23578,2.23589,37000000.0
2005-02-17 08:51:00,2.23584,2.23601,2.2356,2.23572,24700000.0
2005-02-17 08:52:00,2.23599,2.23606,2.23575,2.23592,30700000.0
2005-02-17 08:53:00,2.23596,2.23609,2.23567,2.23604,26700000.0
2005-02-17 08:54:00,2.23574,2.2358,2.23559,2.23571,27500000.0
2005-02-17 08:55:00,2.23551,2.23569,2.23527,2.23563,28700000.0
2005-02-17 08:56:00,2.23572,2.23614,2.23572,2.23598,42900000.0
2005-02-17 08:57:00,2.23593,2.23618,2.23583,2.23613,52200000.0
2005-02-17 08:58:00,2.23607,2.23638,2.23593,2.23638,45700000.0
2005-02-17 08:59:00,2.23632,2.23685,2.23632,2.23666,39600000.0
2005-02-17 09:00:00,2.23667,2.23678,2.23623,2.23634,25700000.0
2005-02-17 09:01:00,2.23639,2.23639,2.23615,2.23637,22200000.0
2005-02-17 09:02:00,2.23638,2.23669,2.23633,2.23658,24500000.0
2005-02-17 09:03:00,2.23681,2.23703,2.23657,2.23672,40700000.0
2005-02-17 09:04:00,2.23643,2.23688,2.23547,2.23688,30400000.0
2005-02-17 09:05:00,2.23693,2.23714,2.23658,2.2369,38000000.0
2005-02-17 09:06:00,2.23697,2.23714,2.23655,2.23655,20600000.0
2005-02-17 09:07:00,2.23677,2.23677,2.23635,2.2364,18300000.0
2005-02-17 09:08:00,2.23667,2.23682,2.23636,2.23642,18800000.0
2005-02-17 09:09:00,2.23641,2.23704,2.23632,2.23703,32800000.0
2005-02-17 09:10:00,2.2366,2.23733,2.23658,2.23733,58700000.0
2005-02-17 09:11:00,2.2372,2.23761,2.23702,2.23745,60600000.0
2005-02-17 09:12:00,2.23787,2.23803,2.23748,2.23788,22400000.0
2005-02-17 09:13:00,2.23832,2.23861,2.23756,2.23756,44099999.0
2005-02-17 09:14:00,2.23797,2.23815,2.23765,2.23799,18500000.0
2005-02-17 09:15:00,2.23817,2.23822,2.23781,2.23805,38900000.0
2005-02-17 09:16:00,2.23817,2.23823,2.23758,2.23763,52100000.0
2005-02-17 09:17:00,2.23748,2.23781,2.23723,2.23756,23200000.0
2005-02-17 09:18:00,2.23727,2.2376,2.23705,2.23705,48100001.0
2005-02-17 09:19:00,2.23712,2.23733,2.2368,2.23686,13600000.0
2005-02-17 09:20:00,2.2371,2.23716,2.23682,2.23682,33600000.0
2005-02-17 09:21:00,2.23719,2.23722,2.23636,2.23636,43200000.0
2005-02-17 09:22:00,2.23645,2.23704,2.23631,2.23672,60700000.0
2005-02-17 09:23:00,2.2367,2.2367,2.23619,2.2365,29500000.0
2005-02-17 09:24:00,2.23647,2.23656,2.2356,2.23589,39800000.0
2005-02-17 09:25:00,2.23561,2.23592,2.23543,2.23592,33300000.0
2005-02-17 09:26:00,2.23569,2.23599,2.23563,2.23583,18700000.0
2005-02-17 09:27:00,2.23612,2.2364,2.23588,2.23633,34500000.0
2005-02-17 09:28:00,2.23633,2.23633,2.23582,2.23601,44800000.0
2005-02-17 09:29:00,2.2361,2.23619,2.23566,2.23601,38400000.0
2005-02-17 09:30:00,2.2363,2.23657,2.23579,2.23603,42700000.0
2005-02-17 09:31:00,2.23599,2.23611,2.2357,2.23611,36100000.0
2005-02-17 09:32:00,2.236,2.23638,2.23599,2.23629,74100000.0
2005-02-17 09:33:00,2.23636,2.23644,2.23604,2.23611,35800000.0
2005-02-17 09:34:00,2.23612,2.23633,2.23556,2.23568,35000000.0
2005-02-17 09:35:00,2.23617,2.23617,2.2358,2.23603,56000001.0
2005-02-17 09:36:00,2.23596,2.23609,2.23582,2.23589,33500000.0
2005-02-17 09:37:00,2.23581,2.23588,2.23546,2.23553,46700000.0
2005-02-17 09:38:00,2.23582,2.23582,2.23516,2.23548,40500000.0
2005-02-17 09:39:00,2.2353,2.23531,2.23465,2.23475,71500000.0
2005-02-17 09:40:00,2.23463,2.23478,2.23421,2.2343,35600000.0
2005-02-17 09:41:00,2.23452,2.2346,2.23418,2.23435,27900000.0
2005-02-17 09:42:00,2.2346,2.23474,2.23409,2.2346,32800000.0
2005-02-17 09:43:00,2.23467,2.23481,2.23448,2.23472,46100000.0
2005-02-17 09:44:00,2.23483,2.23487,2.23431,2.23437,39700000.0
2005-02-17 09:45:00,2.23417,2.23442,2.23403,2.23421,48800000.0
2005-02-17 09:46:00,2.23431,2.23436,2.23396,2.23396,53600001.0
2005-02-17 09:47:00,2.23373,2.23408,2.23367,2.234,15800000.0
2005-02-17 09:48:00,2.23413,2.23443,2.2338,2.23432,51600000.0
2005-02-17 09:49:00,2.23472,2.23487,2.23456,2.23473,19100000.0
2005-02-17 09:50:00,2.23475,2.23475,2.23424,2.23447,68200000.0
2005-02-17 09:51:00,2.23413,2.23481,2.23394,2.23472,27000000.0
2005-02-17 09:52:00,2.23484,2.23484,2.23444,2.23474,38300000.0
2005-02-17 09:53:00,2.23474,2.23494,2.23438,2.23468,62400000.0
2005-02-17 09:54:00,2.23465,2.23495,2.2344,2.23465,66800000.0
2005-02-17 09:55:00,2.23468,2.23514,2.23456,2.23481,30900000.0
2005-02-17 09:56:00,2.2348,2.23501,2.2345,2.23463,31800000.0
2005-02-17 09:57:00,2.23493,2.23517,2.2347,2.23517,25400000.0
2005-02-17 09:58:00,2.23521,2.23538,2.235,2.23538,46700000.0
2005-02-17 09:59:00,2.23579,2.2359,2.23515,2.23546,24400000.0
2005-02-17 10:00:00,2.23552,2.23568,2.23506,2.23509,22900000.0
2005-02-17 10:01:00,2.2356,2.23578,2.23525,2.23564,47400000.0
2005-02-17 10:02:00,2.23587,2.23605,2.23541,2.23593,31400000.0
2005-02-17 10:03:00,2.23614,2.23614,2.23562,2.23571,26000000.0
2005-02-17 10:04:00,2.2361,2.23617,2.23574,2.23596,31900000.0
2005-02-17 10:05:00,2.23595,2.23629,2.23589,2.2359,39800000.0
2005-02-17 10:06:00,2.23588,2.23616,2.2356,2.23567,65400000.0
2005-02-17 10:07:00,2.23566,2.23607,2.23548,2.23589,43500000.0
2005-02-17 10:08:00,2.23597,2.23605,2.23554,2.23584,41300000.0
2005-02-17 10:09:00,2.23568,2.2362,2.23564,2.2362,32500000.0
2005-02-17 10:10:00,2.23621,2.23665,2.23621,2.23665,12000000.0
2005-02-17 10:11:00,2.23656,2.23666,2.23633,2.2366,34600000.0
2005-02-17 10:12:00,2.23655,2.23674,2.23626,2.23648,31000000.0
2005-02-17 10:13:00,2.23692,2.23692,2.23621,2.23645,33600000.0
2005-02-17 10:14:00,2.23644,2.2368,2.23644,2.23645,26000000.0
2005-02-17 10:15:00,2.2366,2.23679,2.23638,2.23649,38200000.0
2005-02-17 10:16:00,2.23662,2.23713,2.23653,2.23713,28500000.0
2005-02-17 10:17:00,2.23722,2.23725,2.2367,2.23711,24500000.0
2005-02-17 10:18:00,2.23675,2.23745,2.23668,2.23745,35600000.0
2005-02-17 10:19:00,2.23741,2.23754,2.23696,2.23721,34200000.0
2005-02-17 10:20:00,2.23705,2.23738,2.23705,2.23722,28800000.0
2005-02-17 10:21:00,2.23752,2.2377,2.23721,2.2377,35900000.0
2005-02-17 10:22:00,2.2377,2.23806,2.23744,2.23802,34400000.0
2005-02-17 10:23:00,2.23782,2.23793,2.23725,2.23757,36500000.0
2005-02-17 10:24:00,2.23724,2.23739,2.23701,2.23701,41500000.0
2005-02-17 10:25:00,2.23721,2.23733,2.23704,2.23718,45600000.0
2005-02-17 10:26:00,2.23735,2.23746,2.23702,2.23735,33500000.0
2005-02-17 10:27:00,2.23756,2.23785,2.23742,2.23763,34900000.0
2005-02-17 10:28:00,2.23767,2.23784,2.23728,2.23731,36600000.0
2005-02-17 10:29:00,2.23744,2.23747,2.23706,2.23726,35700000.0
2005-02-17 10:30:00,2.23706,2.23725,2.2368,2.23705,26300000.0
2005-02-17 10:31:00,2.23711,2.23752,2.23697,2.23722,20800000.0
2005-02-17 10:32:00,2.23698,2.23755,2.23698,2.23748,30600000.0
2005-02-17 10:33:00,2.23752,2.23759,2.23695,2.23718,37000000.0
2005-02-17 10:34:00,2.23721,2.23721,2.23676,2.23687,34600000.0
2005-02-17 10:35:00,2.23658,2.23703,2.23658,2.237,30400000.0
2005-02-17 10:36:00,2.23687,2.23697,2.23633,2.23633,55400001.0
2005-02-17 10:37:00,2.23651,2.23706,2.23633,2.23706,36300000.0
2005-02-17 10:38:00,2.2372,2.23749,2.23685,2.23743,43300000.0
2005-02-17 10:39:00,2.23735,2.23761,2.23716,2.23755,42300000.0
2005-02-17 10:40:00,2.23755,2.23755,2.23698,2.23708,50600000.0
2005-02-17 10:41:00,2.23691,2.23741,2.2368,2.23713,24400000.0
2005-02-17 10:42:00,2.23686,2.23712,2.23678,2.23712,39300000.0
2005-02-17 10:43:00,2.23672,2.23719,2.23672,2.23704,39600000.0
2005-02-17 10:44:00,2.2368,2.23723,2.2368,2.23707,32600000.0
2005-02-17 10:45:00,2.23693,2.23708,2.23654,2.23676,43900000.0
2005-02-17 10:46:00,2.23666,2.23693,2.23644,2.23688,38500000.0
2005-02-17 10:47:00,2.23702,2.23714,2.23656,2.23656,31800000.0
2005-02-17 10:48:00,2.23663,2.23737,2.23663,2.23701,40000000.0
2005-02-17 10:49:00,2.23698,2.23735,2.23698,2.23735,17700000.0
2005-02-17 10:50:00,2.23707,2.23737,2.23701,2.2373,51700000.0
2005-02-17 10:51:00,2.23737,2.23813,2.2373,2.238,22900000.0
2005-02-17 10:52:00,2.23806,2.23822,2.23772,2.23822,37800000.0
2005-02-17 10:53:00,2.23824,2.23835,2.23807,2.23807,53599999.0
2005-02-17 10:54:00,2.23808,2.23821,2.23796,2.23796,36200000.0
2005-02-17 10:55:00,2.2382,2.23832,2.23806,2.23814,37500000.0
2005-02-17 10:56:00,2.23815,2.23848,2.23814,2.23842,20400000.0
2005-02-17 10:57:00,2.23806,2.23838,2.2379,2.23818,58500000.0
2005-02-17 10:58:00,2.23815,2.2382,2.23778,2.23789,37300000.0
2005-02-17 10:59:00,2.23761,2.23851,2.23754,2.23815,48500000.0
2005-02-17 11:00:00,2.23815,2.23823,2.23772,2.23823,21400000.0
2005-02-17 11:01:00,2.23835,2.23845,2.23807,2.23834,37000000.0
2005-02-17 11:02:00,2.23843,2.2387,2.23836,2.2387,31600000.0
2005-02-17 11:03:00,2.23875,2.23893,2.23839,2.2386,44800000.0
2005-02-17 11:04:00,2.23843,2.23857,2.23819,2.23819,30500000.0
2005-02-17 11:05:00,2.23784,2.23822,2.2377,2.23773,43000000.0
2005-02-17 11:06:00,2.23771,2.23791,2.2376,2.23789,42300000.0
2005-02-17 11:07:00,2.23789,2.23818,2.23779,2.23816,43600000.0
2005-02-17 11:08:00,2.23835,2.23858,2.2383,2.2384,19600000.0
2005-02-17 11:09:00,2.23854,2.23877,2.23824,2.23864,36200000.0
2005-02-17 11:10:00,2.23872,2.23898,2.23848,2.2387,24400000.0
2005-02-17 11:11:00,2.23886,2.23962,2.23884,2.2396,31200000.0
2005-02-17 11:12:00,2.23974,2.23974,2.23933,2.23958,25500000.0
2005-02-17 11:13:00,2.23951,2.23999,2.23941,2.23995,57500000.0
2005-02-17 11:14:00,2.23972,2.23986,2.23938,2.23959,51000000.0
2005-02-17 11:15:00,2.2398,2.23994,2.23928,2.23963,44900000.0
2005-02-17 11:16:00,2.23943,2.2397,2.23926,2.2396,31600000.0
2005-02-17 11:17:00,2.23934,2.23955,2.23913,2.23922,39200000.0
2005-02-17 11:18:00,2.23933,2.23933,2.2389,2.23898,59200000.0
2005-02-17 11:19:00,2.23911,2.23914,2.23872,2.23905,28600000.0
2005-02-17 11:20:00,2.23922,2.23927,2.23895,2.23927,46800000.0
2005-02-17 11:21:00,2.23886,2.23965,2.23886,2.23948,28900000.0
2005-02-17 11:22:00,2.23944,2.23951,2.23911,2.23926,29200000.0
2005-02-17 11:23:00,2.239,2.23993,2.23889,2.23981,35600000.0
2005-02-17 11:24:00,2.23999,2.24009,2.23949,2.23981,24900000.0
2005-02-17 11:25:00,2.23993,2.24064,2.23993,2.24025,40300000.0
2005-02-17 11:26:00,2.23997,2.24033,2.23965,2.23966,36400000.0
2005-02-17 11:27:00,2.23906,2.23962,2.23897,2.23954,38900000.0
2005-02-17 11:28:00,2.23944,2.24,2.23935,2.23975,36200000.0
2005-02-17 11:29:00,2.2398,2.23984,2.23905,2.23955,56600000.0
2005-02-17 11:30:00,2.24027,2.24147,2.24006,2.24144,45200000.0
2005-02-17 11:31:00,2.24135,2.2414,2.24007,2.24042,29600000.0
2005-02-17 11:32:00,2.24013,2.2404,2.23987,2.24026,25600000.0
2005-02-17 11:33:00,2.23983,2.23992,2.23945,2.23966,51600000.0
2005-02-17 11:34:00,2.23972,2.23982,2.2393,2.23937,63500000.0
2005-02-17 11:35:00,2.23948,2.23966,2.23919,2.23966,19200000.0
2005-02-17 11:36:00,2.23969,2.23995,2.23964,2.23993,61400000.0
2005-02-17 11:37:00,2.2401,2.2401,2.2398,2.23995,23100000.0
2005-02-17 11:38:00,2.24005,2.24035,2.23964,2.2403,52100001.0
2005-02-17 11:39:00,2.24006,2.24096,2.24006,2.24087,56900000.0
2005-02-17 11:40:00,2.24078,2.24187,2.24078,2.24187,26100000.0
2005-02-17 11:41:00,2.24182,2.24197,2.24115,2.24137,31900000.0
2005-02-17 11:42:00,2.24151,2.24167,2.24138,2.24152,30300000.0
2005-02-17 11:43:00,2.24118,2.24168,2.24118,2.24168,57700000.0
2005-02-17 11:44:00,2.24171,2.24193,2.24155,2.24193,17900000.0
2005-02-17 11:45:00,2.24195,2.24291,2.24179,2.24291,28100000.0
2005-02-17 11:46:00,2.24275,2.2429,2.24241,2.24264,28500000.0
2005-02-17 11:47:00,2.24269,2.24274,2.24206,2.24241,55500000.0
2005-02-17 11:48:00,2.24272,2.243,2.24226,2.24268,44600000.0
2005-02-17 11:49:00,2.24291,2.24293,2.24236,2.24261,51500000.0
2005-02-17 11:50:00,2.24279,2.24295,2.24204,2.24204,50900000.0
2005-02-17 11:51:00,2.24275,2.24275,2.24218,2.24241,33600000.0
2005-02-17 11:52:00,2.24258,2.24309,2.24243,2.24309,24300000.0
2005-02-17 11:53:00,2.24307,2.24326,2.24267,2.24288,73200000.0
2005-02-17 11:54:00,2.24294,2.24305,2.24255,2.24262,41300000.0
2005-02-17 11:55:00,2.24286,2.2431,2.24226,2.2428,29100000.0
2005-02-17 11:56:00,2.24291,2.24302,2.24257,2.24257,44400000.0
2005-02-17 11:57:00,2.2426,2.24288,2.24234,2.24288,40100000.0
2005-02-17 11:58:00,2.24268,2.24287,2.24239,2.24268,29500000.0
2005-02-17 11:59:00,2.2422,2.24238,2.24193,2.24209,29100000.0
2005-02-17 12:00:00,2.24225,2.24233,2.24181,2.24198,39800000.0
2005-02-17 12:01:00,2.24177,2.24195,2.24173,2.24194,53200000.0
2005-02-17 12:02:00,2.24191,2.24198,2.24144,2.24146,17600000.0
2005-02-17 12:03:00,2.24118,2.24164,2.24106,2.24164,28300000.0
2005-02-17 12:04:00,2.24152,2.24177,2.24105,2.24177,32700000.0
2005-02-17 12:05:00,2.24189,2.24215,2.24166,2.2421,32500000.0
2005-02-17 12:06:00,2.24222,2.24222,2.2416,2.24177,14400000.0
2005-02-17 12:07:00,2.24159,2.24203,2.24143,2.24153,23300000.0
2005-02-17 12:08:00,2.24137,2.24192,2.24137,2.24166,46400000.0
2005-02-17 12:09:00,2.24174,2.24174,2.24152,2.24152,38400000.0
2005-02-17 12:10:00,2.24156,2.24173,2.24132,2.24153,27600000.0
2005-02-17 12:11:00,2.24146,2.24173,2.24141,2.24155,37900000.0
2005-02-17 12:12:00,2.24163,2.24226,2.24139,2.24226,29900000.0
2005-02-17 12:13:00,2.24209,2.24209,2.24143,2.24144,44700000.0
2005-02-17 12:14:00,2.24138,2.24197,2.24124,2.24154,71200000.0
2005-02-17 12:15:00,2.24167,2.24191,2.24106,2.2414,32900000.0
2005-02-17 12:16:00,2.24158,2.24201,2.24134,2.24164,38900000.0
2005-02-17 12:17:00,2.24177,2.24214,2.2415,2.24185,27400000.0
2005-02-17 12:18:00,2.24152,2.24189,2.24136,2.2418,48000000.0
2005-02-17 12:19:00,2.24182,2.24188,2.24143,2.24153,36900000.0
2005-02-17 12:20:00,2.24149,2.24165,2.24107,2.24138,31700000.0
2005-02-17 12:21:00,2.24145,2.24189,2.24145,2.24177,22800000.0
2005-02-17 12:22:00,2.24173,2.24196,2.24148,2.24149,25200000.0
2005-02-17 12:23:00,2.24133,2.24169,2.24118,2.24157,35900000.0
2005-02-17 12:24:00,2.24131,2.24143,2.24108,2.24118,51700001.0
2005-02-17 12:25:00,2.24094,2.2411,2.24067,2.24091,48900000.0
2005-02-17 12:26:00,2.24084,2.24122,2.24069,2.2409,71100000.0
2005-02-17 12:27:00,2.24104,2.24132,2.24073,2.24107,36700000.0
2005-02-17 12:28:00,2.24114,2.24128,2.24074,2.241,21100000.0
2005-02-17 12:29:00,2.24082,2.24122,2.2408,2.24084,65399998.0
2005-02-17 12:30:00,2.24081,2.24111,2.24074,2.24098,43600000.0
2005-02-17 12:31:00,2.24097,2.24116,2.24002,2.2402,75699999.0
2005-02-17 12:32:00,2.2401,2.24038,2.24001,2.24022,22600000.0
2005-02-17 12:33:00,2.24022,2.24032,2.2397,2.23998,35800000.0
2005-02-17 12:34:00,2.24017,2.24046,2.23995,2.2403,43600000.0
2005-02-17 12:35:00,2.24016,2.24037,2.23984,2.24032,30800000.0
2005-02-17 12:36:00,2.24055,2.24069,2.2402,2.24055,46000000.0
2005-02-17 12:37:00,2.24064,2.24103,2.2402,2.24103,41100000.0
2005-02-17 12:38:00,2.2409,2.24095,2.24061,2.24061,31400000.0
2005-02-17 12:39:00,2.2408,2.24112,2.24054,2.24112,35100000.0
2005-02-17 12:40:00,2.24129,2.2414,2.24086,2.24125,44300000.0
2005-02-17 12:41:00,2.2414,2.2414,2.24076,2.24123,32300000.0
2005-02-17 12:42:00,2.24101,2.24118,2.24077,2.24087,52400000.0
2005-02-17 12:43:00,2.24106,2.2413,2.24092,2.24094,33400000.0
2005-02-17 12:44:00,2.24079,2.241,2.24047,2.24047,27200000.0
2005-02-17 12:45:00,2.2404,2.24091,2.24027,2.24091,42000000.0
2005-02-17 12:46:00,2.24083,2.24085,2.24044,2.24084,25500000.0
2005-02-17 12:47:00,2.24073,2.24101,2.2406,2.24061,37800000.0
2005-02-17 12:48:00,2.24063,2.24069,2.24039,2.24056,46900000.0
2005-02-17 12:49:00,2.24076,2.24081,2.2405,2.24074,19100000.0
2005-02-17 12:50:00,2.24035,2.24054,2.24012,2.24046,41700000.0
2005-02-17 12:51:00,2.24005,2.24034,2.2397,2.2397,44900000.0
2005-02-17 12:52:00,2.23973,2.24023,2.23973,2.24023,28500000.0
2005-02-17 12:53:00,2.24029,2.24029,2.23917,2.23939,27100000.0
2005-02-17 12:54:00,2.23939,2.2395,2.23897,2.23931,41100000.0
2005-02-17 12:55:00,2.23923,2.23969,2.23903,2.23969,39100001.0
2005-02-17 12:56:00,2.23959,2.23983,2.23914,2.23938,46000000.0
2005-02-17 12:57:00,2.23947,2.23972,2.2385,2.2385,41799999.0
2005-02-17 12:58:00,2.2388,2.23899,2.23864,2.23875,21400000.0
2005-02-17 12:59:00,2.23922,2.23933,2.23865,2.23904,41600000.0
2005-02-17 13:00:00,2.23925,2.23947,2.23856,2.2392,44900000.0
2005-02-17 13:01:00,2.23935,2.23963,2.2392,2.23935,38700000.0
2005-02-17 13:02:00,2.23917,2.23974,2.23917,2.23958,35100000.0
2005-02-17 13:03:00,2.23939,2.23983,2.23921,2.23921,36700000.0
2005-02-17 13:04:00,2.23923,2.24008,2.23923,2.24007,30400000.0
2005-02-17 13:05:00,2.24015,2.24037,2.23995,2.24028,41400000.0
2005-02-17 13:06:00,2.24,2.24028,2.23987,2.23995,44700000.0
2005-02-17 13:07:00,2.2401,2.24078,2.24002,2.2407,36900000.0
2005-02-17 13:08:00,2.24053,2.2406,2.24013,2.24032,45400000.0
2005-02-17 13:09:00,2.2403,2.24082,2.24026,2.24082,27000000.0
2005-02-17 13:10:00,2.24063,2.24097,2.2405,2.24061,52700000.0
2005-02-17 13:11:00,2.24084,2.24084,2.2404,2.2404,28800000.0
2005-02-17 13:12:00,2.24036,2.24041,2.24007,2.24018,28600000.0
2005-02-17 13:13:00,2.23998,2.24071,2.23996,2.24024,49900000.0
2005-02-17 13:14:00,2.23979,2.24,2.23954,2.23975,60500000.0
2005-02-17 13:15:00,2.23956,2.23995,2.23944,2.23966,51200000.0
2005-02-17 13:16:00,2.23931,2.23979,2.23921,2.23951,35100000.0
2005-02-17 13:17:00,2.23961,2.2398,2.23946,2.2395,34000000.0
2005-02-17 13:18:00,2.23948,2.23987,2.23931,2.23977,28200000.0
2005-02-17 13:19:00,2.23984,2.24022,2.23972,2.23972,18400000.0
2005-02-17 13:20:00,2.23964,2.23974,2.23926,2.23943,20400000.0
2005-02-17 13:21:00,2.23934,2.2396,2.23899,2.2392,19000000.0
2005-02-17 13:22:00,2.23936,2.23955,2.23905,2.2391,37600000.0
2005-02-17 13:23:00,2.23924,2.23933,2.239,2.23915,34700000.0
2005-02-17 13:24:00,2.239,2.23954,2.239,2.23941,43700000.0
2005-02-17 13:25:00,2.23896,2.23944,2.23896,2.23918,22000000.0
2005-02-17 13:26:00,2.23912,2.23912,2.23852,2.2388,27200000.0
2005-02-17 13:27:00,2.23847,2.23894,2.23839,2.23894,34300000.0
2005-02-17 13:28:00,2.23878,2.23895,2.23859,2.23882,31500000.0
2005-02-17 13:29:00,2.23879,2.23898,2.23864,2.2388,32700000.0
2005-02-17 13:30:00,2.23877,2.23889,2.23862,2.23884,28700000.0
2005-02-17 13:31:00,2.2389,2.23912,2.23876,2.23905,32000000.0
2005-02-17 13:32:00,2.23923,2.23927,2.23882,2.239,41400000.0
2005-02-17 13:33:00,2.23897,2.23915,2.23876,2.2389,68700000.0
2005-02-17 13:34:00,2.23894,2.23921,2.23875,2.23893,44700000.0
2005-02-17 13:35:00,2.23875,2.23911,2.23863,2.23898,48100000.0
2005-02-17 13:36:00,2.23888,2.23913,2.2388,2.23909,33700000.0
2005-02-17 13:37:00,2.23883,2.23916,2.23873,2.239,43700000.0
2005-02-17 13:38:00,2.23912,2.23933,2.23885,2.239,41200000.0
2005-02-17 13:39:00,2.23906,2.23925,2.23895,2.23918,57700000.0
2005-02-17 13:40:00,2.23922,2.23923,2.2387,2.23919,40600000.0
2005-02-17 13:41:00,2.23895,2.23905,2.23821,2.23825,53200000.0
2005-02-17 13:42:00,2.23816,2.23863,2.2381,2.2383,31800000.0
2005-02-17 13:43:00,2.23809,2.23837,2.23774,2.23774,25300000.0
2005-02-17 13:44:00,2.23794,2.23847,2.23784,2.23829,30700000.0
2005-02-17 13:45:00,2.23849,2.23858,2.23823,2.23831,20800000.0
2005-02-17 13:46:00,2.23835,2.23883,2.23826,2.23845,51000000.0
2005-02-17 13:47:00,2.23843,2.23851,2.23819,2.23819,32300000.0
2005-02-17 13:48:00,2.23847,2.23878,2.23774,2.23774,20700000.0
2005-02-17 13:49:00,2.238,2.23832,2.23786,2.23826,29800000.0
2005-02-17 13:50:00,2.23802,2.23846,2.23785,2.23846,55200001.0
2005-02-17 13:51:00,2.23815,2.23847,2.23812,2.23831,40400000.0
2005-02-17 13:52:00,2.23856,2.23856,2.23818,2.23844,59800000.0
2005-02-17 13:53:00,2.23849,2.23863,2.23818,2.2384,47400000.0
2005-02-17 13:54:00,2.23863,2.23887,2.23852,2.23887,54600000.0
2005-02-17 13:55:00,2.23874,2.23898,2.23863,2.23897,39500000.0
2005-02-17 13:56:00,2.23891,2.23924,2.23861,2.23861,33400000.0
2005-02-17 13:57:00,2.2391,2.23913,2.2388,2.23913,56600000.0
2005-02-17 13:58:00,2.23902,2.23902,2.2385,2.2387,35100000.0
2005-02-17 13:59:00,2.23855,2.23855,2.23807,2.23807,57500000.0
2005-02-17 14:00:00,2.23773,2.2386,2.23771,2.23847,34000000.0
2005-02-17 14:01:00,2.23857,2.23868,2.23842,2.23851,26300000.0
2005-02-17 14:02:00,2.23812,2.23878,2.23812,2.23865,41300000.0
2005-02-17 14:03:00,2.23858,2.23883,2.23844,2.23868,24400000.0
2005-02-17 14:04:00,2.23882,2.23905,2.23857,2.2388,54300000.0
2005-02-17 14:05:00,2.23875,2.23927,2.23875,2.23894,31700000.0
2005-02-17 14:06:00,2.23908,2.23915,2.2386,2.23868,20800000.0
2005-02-17 14:07:00,2.23861,2.23901,2.23844,2.23845,51300000.0
2005-02-17 14:08:00,2.23881,2.23882,2.23807,2.23836,50100000.0
2005-02-17 14:09:00,2.23835,2.23848,2.23816,2.23837,25800000.0
2005-02-17 14:10:00,2.23803,2.2384,2.23786,2.23799,43700000.0
2005-02-17 14:11:00,2.2382,2.23823,2.23772,2.23793,33900000.0
2005-02-17 14:12:00,2.23797,2.23829,2.23767,2.23829,38100000.0
2005-02-17 14:13:00,2.23823,2.23823,2.23784,2.23784,37200000.0
2005-02-17 14:14:00,2.23775,2.23814,2.23768,2.23807,31200000.0
2005-02-17 14:15:00,2.238,2.23807,2.23743,2.23764,28800000.0
2005-02-17 14:16:00,2.23775,2.23801,2.23741,2.23789,35300000.0
2005-02-17 14:17:00,2.23761,2.23804,2.23761,2.23804,32300000.0
2005-02-17 14:18:00,2.23812,2.23847,2.23812,2.23839,30400000.0
2005-02-17 14:19:00,2.23815,2.2386,2.23815,2.23832,48300000.0
2005-02-17 14:20:00,2.23823,2.23871,2.23818,2.23853,49300000.0
2005-02-17 14:21:00,2.23823,2.23855,2.2381,2.23833,33200000.0
2005-02-17 14:22:00,2.23813,2.2385,2.23807,2.23841,30300000.0
2005-02-17 14:23:00,2.23852,2.23868,2.23789,2.2381,34100000.0
2005-02-17 14:24:00,2.23794,2.23797,2.23736,2.2374,36800000.0
2005-02-17 14:25:00,2.23725,2.2379,2.23725,2.2379,21800000.0
2005-02-17 14:26:00,2.23759,2.23787,2.23748,2.23772,39300000.0
2005-02-17 14:27:00,2.23761,2.23778,2.23746,2.23778,37800000.0
2005-02-17 14:28:00,2.23747,2.23785,2.23707,2.23776,22800000.0
2005-02-17 14:29:00,2.23749,2.23772,2.23731,2.23757,36300000.0
2005-02-17 14:30:00,2.23774,2.23783,2.23736,2.23753,44000000.0
2005-02-17 14:31:00,2.23744,2.23744,2.23661,2.23689,42300000.0
2005-02-17 14:32:00,2.23693,2.23703,2.23663,2.23667,31100000.0
2005-02-17 14:33:00,2.23656,2.23687,2.23652,2.23681,50500000.0
2005-02-17 14:34:00,2.23667,2.23716,2.23665,2.23716,55600000.0
2005-02-17 14:35:00,2.23694,2.23717,2.23662,2.23692,22000000.0
2005-02-17 14:36:00,2.23685,2.23685,2.23618,2.2367,31000000.0
2005-02-17 14:37:00,2.23695,2.23695,2.23643,2.23688,36600000.0
2005-02-17 14:38:00,2.23699,2.23717,2.23675,2.23677,35700000.0
2005-02-17 14:39:00,2.2366,2.23731,2.23657,2.23731,29200000.0
2005-02-17 14:40:00,2.23733,2.23798,2.23716,2.23798,50400000.0
2005-02-17 14:41:00,2.23772,2.238,2.23765,2.23778,32600000.0
2005-02-17 14:42:00,2.23792,2.23799,2.23767,2.23799,29100000.0
2005-02-17 14:43:00,2.23832,2.23851,2.23768,2.23851,71999999.0
2005-02-17 14:44:00,2.23857,2.23873,2.2382,2.23832,45500000.0
2005-02-17 14:45:00,2.23823,2.23874,2.2381,2.23838,65500000.0
2005-02-17 14:46:00,2.23801,2.23839,2.23795,2.23825,23300000.0
2005-02-17 14:47:00,2.23837,2.23852,2.23819,2.23838,20400000.0
2005-02-17 14:48:00,2.23838,2.23863,2.23825,2.23863,30000000.0
2005-02-17 14:49:00,2.2386,2.23874,2.23831,2.2385,23000000.0
2005-02-17 14:50:00,2.23867,2.23898,2.23825,2.23872,28400000.0
2005-02-17 14:51:00,2.23892,2.23895,2.23849,2.23859,25700000.0
2005-02-17 14:52:00,2.23888,2.23952,2.2388,2.23907,49900000.0
2005-02-17 14:53:00,2.23882,2.23963,2.23882,2.23953,32900000.0
2005-02-17 14:54:00,2.23928,2.23946,2.23916,2.23926,26800000.0
2005-02-17 14:55:00,2.23927,2.23947,2.2391,2.23938,54500000.0
2005-02-17 14:56:00,2.23941,2.23948,2.23902,2.23929,42000000.0
2005-02-17 14:57:00,2.23924,2.23933,2.23883,2.23896,58100000.0
2005-02-17 14:58:00,2.23924,2.23928,2.2387,2.23898,70300000.0
2005-02-17 14:59:00,2.23915,2.23915,2.23878,2.23882,26800000.0
2005-02-17 15:00:00,2.23885,2.23897,2.2385,2.23897,33500000.0
2005-02-17 15:01:00,2.23889,2.23895,2.23866,2.23867,25200000.0
2005-02-17 15:02:00,2.23843,2.23879,2.23807,2.23879,22200000.0
2005-02-17 15:03:00,2.23837,2.23863,2.23824,2.23855,64600000.0
2005-02-17 15:04:00,2.23827,2.23857,2.23809,2.23855,51500000.0
2005-02-17 15:05:00,2.23848,2.2386,2.23822,2.2386,26000000.0
2005-02-17 15:06:00,2.23812,2.2388,2.23812,2.23875,39000000.0
2005-02-17 15:07:00,2.23873,2.23887,2.23838,2.23852,33600000.0
2005-02-17 15:08:00,2.23837,2.23857,2.23817,2.23822,30300000.0
2005-02-17 15:09:00,2.23838,2.23868,2.2383,2.23844,32300000.0
2005-02-17 15:10:00,2.23833,2.23847,2.23818,2.23847,31400000.0
2005-02-17 15:11:00,2.23852,2.2387,2.23821,2.2387,40500000.0
2005-02-17 15:12:00,2.23876,2.23945,2.23868,2.23934,16200000.0
2005-02-17 15:13:00,2.23953,2.23965,2.23927,2.2395,25100000.0
2005-02-17 15:14:00,2.2396,2.23965,2.23917,2.23951,21000000.0
2005-02-17 15:15:00,2.2395,2.2395,2.23907,2.23924,41800000.0
2005-02-17 15:16:00,2.23941,2.23981,2.23928,2.23966,26000000.0
2005-02-17 15:17:00,2.23978,2.24006,2.23961,2.24002,61000000.0
2005-02-17 15:18:00,2.24018,2.24033,2.23989,2.23993,35600000.0
2005-02-17 15:19:00,2.23999,2.24015,2.23952,2.23953,32300000.0
2005-02-17 15:20:00,2.23945,2.23988,2.23945,2.23982,32600000.0
2005-02-17 15:21:00,2.23993,2.2401,2.23954,2.23955,58800001.0
2005-02-17 15:22:00,2.23942,2.23983,2.23927,2.2396,38800000.0
2005-02-17 15:23:00,2.23944,2.23947,2.23927,2.23943,33500000.0
2005-02-17 15:24:00,2.23933,2.23966,2.23928,2.23966,17400000.0
2005-02-17 15:25:00,2.23964,2.23973,2.23933,2.23949,24900000.0
2005-02-17 15:26:00,2.23942,2.23973,2.23937,2.23961,20300000.0
2005-02-17 15:27:00,2.23986,2.23998,2.23959,2.23982,26600000.0
2005-02-17 15:28:00,2.24009,2.24015,2.23953,2.24007,34800000.0
2005-02-17 15:29:00,2.24036,2.24039,2.2398,2.24032,73000000.0
2005-02-17 15:30:00,2.24059,2.24085,2.24029,2.24071,22900000.0
2005-02-17 15:31:00,2.24071,2.24083,2.24022,2.24083,31400000.0
2005-02-17 15:32:00,2.24103,2.24246,2.24092,2.24227,31500000.0
2005-02-17 15:33:00,2.24175,2.24226,2.24155,2.24192,40100000.0
2005-02-17 15:34:00,2.24142,2.2418,2.24135,2.24177,59799999.0
2005-02-17 15:35:00,2.24148,2.24225,2.24147,2.2421,43700000.0
2005-02-17 15:36:00,2.24209,2.24216,2.24164,2.24174,45800000.0
2005-02-17 15:37:00,2.24189,2.24195,2.24138,2.24153,25400000.0
2005-02-17 15:38:00,2.24176,2.24189,2.24117,2.2412,40300000.0
2005-02-17 15:39:00,2.2412,2.24126,2.24083,2.241,52900000.0
2005-02-17 15:40:00,2.24106,2.24106,2.24054,2.24054,33000000.0
2005-02-17 15:41:00,2.24067,2.24078,2.2404,2.24059,23900000.0
2005-02-17 15:42:00,2.24041,2.2406,2.24025,2.24048,26000000.0
2005-02-17 15:43:00,2.24054,2.24071,2.2404,2.24071,36100000.0
2005-02-17 15:44:00,2.24084,2.2409,2.24044,2.24075,32400000.0
2005-02-17 15:45:00,2.24101,2.24119,2.24078,2.2409,59300000.0
2005-02-17 15:46:00,2.24077,2.24077,2.2401,2.2401,38700000.0
2005-02-17 15:47:00,2.24028,2.24057,2.23979,2.2399,37000000.0
2005-02-17 15:48:00,2.24022,2.24054,2.24022,2.24044,40000000.0
2005-02-17 15:49:00,2.24056,2.24122,2.24039,2.24076,51000000.0
2005-02-17 15:50:00,2.24104,2.24126,2.24079,2.24126,25300000.0
2005-02-17 15:51:00,2.24116,2.24129,2.24092,2.24106,36500000.0
2005-02-17 15:52:00,2.24152,2.24162,2.24115,2.24162,26100000.0
2005-02-17 15:53:00,2.2413,2.24137,2.24094,2.24094,19300000.0
2005-02-17 15:54:00,2.24084,2.24108,2.24068,2.24095,22000000.0
2005-02-17 15:55:00,2.24066,2.24109,2.2406,2.24087,21400000.0
2005-02-17 15:56:00,2.24055,2.24113,2.24055,2.24083,35900000.0
2005-02-17 15:57:00,2.24105,2.24113,2.24055,2.24099,51200000.0
2005-02-17 15:58:00,2.24117,2.24133,2.24064,2.24106,42600000.0
2005-02-17 15:59:00,2.24109,2.2412,2.24075,2.24089,31500000.0
2005-02-17 16:00:00,2.24102,2.24137,2.2409,2.24119,47600000.0
2005-02-17 16:01:00,2.24133,2.24152,2.24107,2.24147,36700000.0
2005-02-17 16:02:00,2.24126,2.24173,2.24118,2.2413,40100000.0
2005-02-17 16:03:00,2.24131,2.24214,2.24131,2.24209,40200000.0
2005-02-17 16:04:00,2.24225,2.24236,2.24166,2.24175,41000000.0
2005-02-17 16:05:00,2.24192,2.24192,2.2414,2.24151,28600000.0
2005-02-17 16:06:00,2.24142,2.24142,2.24076,2.24085,44400000.0
2005-02-17 16:07:00,2.24065,2.24087,2.24048,2.24076,45000000.0
2005-02-17 16:08:00,2.24071,2.24118,2.24071,2.24104,28600000.0
2005-02-17 16:09:00,2.24103,2.24128,2.24074,2.24078,41800000.0
2005-02-17 16:10:00,2.2409,2.24103,2.24053,2.24085,37099999.0
2005-02-17 16:11:00,2.24079,2.24091,2.24055,2.24091,31500000.0
2005-02-17 16:12:00,2.24074,2.24097,2.24064,2.24083,57600000.0
2005-02-17 16:13:00,2.24051,2.24076,2.24048,2.24063,33800000.0
2005-02-17 16:14:00,2.24067,2.24086,2.24051,2.24066,58900000.0
2005-02-17 16:15:00,2.24053,2.24096,2.24051,2.24066,21400000.0
2005-02-17 16:16:00,2.24056,2.24096,2.24045,2.24066,26400000.0
2005-02-17 16:17:00,2.24065,2.24106,2.24054,2.24106,45600001.0
2005-02-17 16:18:00,2.24106,2.24108,2.24069,2.241,38800000.0
2005-02-17 16:19:00,2.24077,2.24116,2.24057,2.2408,42100000.0
2005-02-17 16:20:00,2.24055,2.24096,2.24031,2.24071,36400000.0
2005-02-17 16:21:00,2.24058,2.2407,2.24034,2.24046,31800000.0
2005-02-17 16:22:00,2.24035,2.24048,2.24017,2.24037,45400000.0
2005-02-17 16:23:00,2.24044,2.24075,2.24031,2.24066,38600000.0
2005-02-17 16:24:00,2.24089,2.24106,2.24067,2.24083,29100000.0
2005-02-17 16:25:00,2.24088,2.24088,2.24052,2.24067,34700000.0
2005-02-17 16:26:00,2.2407,2.24087,2.24041,2.24071,34600000.0
2005-02-17 16:27:00,2.24078,2.24104,2.24069,2.24088,60200000.0
2005-02-17 16:28:00,2.24093,2.24125,2.24081,2.24102,36500000.0
2005-02-17 16:29:00,2.24093,2.24121,2.24078,2.24089,32900000.0
2005-02-17 16:30:00,2.24058,2.24084,2.24041,2.24052,29100000.0
2005-02-17 16:31:00,2.24039,2.24055,2.24014,2.24015,62100000.0
2005-02-17 16:32:00,2.24034,2.24034,2.23996,2.23996,40900000.0
2005-02-17 16:33:00,2.24022,2.24051,2.24015,2.24036,39300000.0
2005-02-17 16:34:00,2.24056,2.24071,2.24019,2.24028,43200000.0
2005-02-17 16:35:00,2.24002,2.24074,2.24002,2.24074,30400000.0
2005-02-17 16:36:00,2.24074,2.24092,2.24056,2.2409,37000000.0
2005-02-17 16:37:00,2.24109,2.24111,2.24069,2.24069,37100000.0
2005-02-17 16:38:00,2.24099,2.24123,2.24092,2.24113,35300000.0
2005-02-17 16:39:00,2.24128,2.24188,2.24118,2.24188,32900000.0
2005-02-17 16:40:00,2.24178,2.24203,2.24147,2.242,27400000.0
2005-02-17 16:41:00,2.24177,2.24225,2.24173,2.2421,42300000.0
2005-02-17 16:42:00,2.24192,2.24217,2.24175,2.24195,37200000.0
2005-02-17 16:43:00,2.24193,2.24217,2.2417,2.2421,33200000.0
2005-02-17 16:44:00,2.24207,2.24238,2.24198,2.24238,28400000.0
2005-02-17 16:45:00,2.24223,2.24243,2.24196,2.24225,46600000.0
2005-02-17 16:46:00,2.24234,2.24243,2.24202,2.24217,28100000.0
2005-02-17 16:47:00,2.242,2.24287,2.24193,2.24287,40100000.0
2005-02-17 16:48:00,2.24263,2.24321,2.24257,2.24316,30200000.0
2005-02-17 16:49:00,2.24293,2.24355,2.24287,2.24299,42100001.0
2005-02-17 16:50:00,2.24289,2.24318,2.24277,2.24277,37000000.0
2005-02-17 16:51:00,2.24283,2.24308,2.24278,2.24308,25200000.0
2005-02-17 16:52:00,2.24308,2.24324,2.24287,2.24306,23300000.0
2005-02-17 16:53:00,2.24314,2.24343,2.24295,2.24298,33200000.0
2005-02-17 16:54:00,2.24317,2.24334,2.24267,2.24271,34800000.0
2005-02-17 16:55:00,2.24241,2.24288,2.24222,2.24242,63100000.0
2005-02-17 16:56:00,2.24252,2.24267,2.24226,2.24254,19100000.0
2005-02-17 16:57:00,2.24221,2.24266,2.24217,2.24262,44100000.0
2005-02-17 16:58:00,2.24246,2.24258,2.24196,2.24196,39600000.0
2005-02-17 16:59:00,2.24173,2.24209,2.24169,2.24195,41400000.0
2005-02-17 17:00:00,2.24167,2.24175,2.24134,2.24169,54000000.0
2005-02-17 17:01:00,2.24178,2.24195,2.24149,2.24149,32100000.0
2005-02-17 17:02:00,2.24121,2.24146,2.24087,2.24106,47600000.0
2005-02-17 17:03:00,2.24115,2.24129,2.24035,2.24043,36600000.0
2005-02-17 17:04:00,2.24052,2.24097,2.24052,2.24069,39800000.0
2005-02-17 17:05:00,2.24063,2.24108,2.24063,2.24108,50900000.0
2005-02-17 17:06:00,2.24125,2.2413,2.24087,2.24121,28900000.0
2005-02-17 17:07:00,2.24109,2.24109,2.24078,2.2409,36800000.0
2005-02-17 17:08:00,2.24086,2.24129,2.24086,2.24125,39900000.0
2005-02-17 17:09:00,2.2411,2.24144,2.241,2.241,23600000.0
2005-02-17 17:10:00,2.24099,2.2412,2.24084,2.24102,41800000.0
2005-02-17 17:11:00,2.241,2.24111,2.24065,2.24081,31100000.0
2005-02-17 17:12:00,2.24091,2.24093,2.24065,2.24067,47900000.0
2005-02-17 17:13:00,2.24078,2.24114,2.24057,2.24091,50300000.0
2005-02-17 17:14:00,2.24084,2.241,2.24053,2.24071,27900000.0
2005-02-17 17:15:00,2.24048,2.24078,2.24043,2.24075,27800000.0
2005-02-17 17:16:00,2.24055,2.24067,2.24025,2.24025,29400000.0
2005-02-17 17:17:00,2.24043,2.24052,2.24009,2.2402,25600000.0
2005-02-17 17:18:00,2.24002,2.24045,2.23989,2.24016,44400000.0
2005-02-17 17:19:00,2.24026,2.24027,2.24005,2.24014,37300000.0
2005-02-17 17:20:00,2.24001,2.24021,2.23991,2.24014,18400000.0
2005-02-17 17:21:00,2.24019,2.24052,2.24018,2.24044,44900000.0
2005-02-17 17:22:00,2.24082,2.24082,2.24042,2.24043,23000000.0
2005-02-17 17:23:00,2.24027,2.2405,2.24023,2.24028,38600000.0
2005-02-17 17:24:00,2.24028,2.24053,2.2402,2.2405,34800000.0
2005-02-17 17:25:00,2.24058,2.24075,2.24043,2.24044,22800000.0
2005-02-17 17:26:00,2.24034,2.2407,2.24012,2.24052,35900000.0
2005-02-17 17:27:00,2.24052,2.24052,2.2401,2.24022,34500000.0
2005-02-17 17:28:00,2.24021,2.2405,2.24008,2.24033,32800000.0
2005-02-17 17:29:00,2.24024,2.24087,2.24024,2.24087,33900000.0
2005-02-17 17:30:00,2.24073,2.24097,2.24064,2.2409,42600000.0
2005-02-17 17:31:00,2.241,2.241,2.24035,2.24036,69000000.0
2005-02-17 17:32:00,2.24019,2.24039,2.24019,2.2403,30700000.0
2005-02-17 17:33:00,2.24032,2.24037,2.23986,2.23988,45800000.0
2005-02-17 17:34:00,2.24022,2.24029,2.24003,2.24007,31100000.0
2005-02-17 17:35:00,2.24025,2.24047,2.24006,2.24043,42900000.0
2005-02-17 17:36:00,2.24036,2.24048,2.24003,2.2402,47200000.0
2005-02-17 17:37:00,2.23996,2.24026,2.23991,2.2401,30700000.0
2005-02-17 17:38:00,2.23991,2.2401,2.23958,2.23976,33700000.0
2005-02-17 17:39:00,2.23951,2.23979,2.23918,2.2393,25000000.0
2005-02-17 17:40:00,2.23927,2.23975,2.23909,2.23958,49000000.0
2005-02-17 17:41:00,2.23954,2.23972,2.2394,2.23958,21700000.0
2005-02-17 17:42:00,2.23917,2.23934,2.23857,2.23857,23000000.0
2005-02-17 17:43:00,2.23828,2.23856,2.2381,2.23825,36800000.0
2005-02-17 17:44:00,2.23811,2.23816,2.23756,2.23778,58200000.0
2005-02-17 17:45:00,2.23776,2.23788,2.23722,2.23733,43500000.0
2005-02-17 17:46:00,2.23773,2.23793,2.23735,2.2379,33900000.0
2005-02-17 17:47:00,2.23814,2.23851,2.23798,2.23847,37400000.0
2005-02-17 17:48:00,2.23836,2.23862,2.23812,2.23862,42400000.0
2005-02-17 17:49:00,2.23857,2.23894,2.23852,2.23852,26700000.0
2005-02-17 17:50:00,2.23869,2.23896,2.23854,2.23896,45100000.0
2005-02-17 17:51:00,2.23877,2.23911,2.23868,2.23911,18000000.0
2005-02-17 17:52:00,2.23933,2.23936,2.23907,2.2392,55400000.0
2005-02-17 17:53:00,2.23934,2.23948,2.23901,2.23918,38800000.0
2005-02-17 17:54:00,2.23913,2.23925,2.23858,2.23868,55300000.0
2005-02-17 17:55:00,2.23884,2.23909,2.23864,2.23883,18200000.0
2005-02-17 17:56:00,2.23915,2.23921,2.23852,2.23852,50800000.0
2005-02-17 17:57:00,2.2389,2.23893,2.23842,2.23869,37900000.0
2005-02-17 17:58:00,2.23891,2.23902,2.23857,2.2388,40100000.0
2005-02-17 17:59:00,2.23857,2.23922,2.23857,2.23907,40600000.0
2005-02-17 18:00:00,2.23902,2.23941,2.23899,2.23917,32400000.0
2005-02-17 18:01:00,2.23914,2.23938,2.23867,2.23904,339000000.0
2005-02-17 18:02:00,2.23896,2.23932,2.23858,2.23873,280400000.0
2005-02-17 18:03:00,2.23886,2.23932,2.23885,2.2391,511800002.0
2005-02-17 18:04:00,2.23896,2.23918,2.23754,2.23754,327000000.0
2005-02-17 18:05:00,2.23719,2.23786,2.23463,2.23542,200700000.0
2005-02-17 18:06:00,2.23509,2.2364,2.23436,2.23613,406300000.0
2005-02-17 18:07:00,2.23608,2.23632,2.23535,2.23596,456199999.0
2005-02-17 18:08:00,2.23577,2.23617,2.2352,2.23566,441100001.0
2005-02-17 18:09:00,2.23579,2.23633,2.23538,2.23619,264500000.0
2005-02-17 18:10:00,2.23603,2.23617,2.2357,2.23593,303399999.0
2005-02-17 18:11:00,2.23603,2.23631,2.2355,2.23631,223099999.0
2005-02-17 18:12:00,2.23601,2.23707,2.23601,2.23693,169400000.0
2005-02-17 18:13:00,2.23655,2.2371,2.23596,2.23612,137000000.0
2005-02-17 18:14:00,2.2363,2.23677,2.23604,2.23634,313999999.0
2005-02-17 18:15:00,2.2365,2.23701,2.2365,2.23671,352000000.0
2005-02-17 18:16:00,2.23675,2.23694,2.2363,2.2365,353500001.0
2005-02-17 18:17:00,2.23634,2.23671,2.23604,2.2365,229500000.0
2005-02-17 18:18:00,2.23681,2.23724,2.23635,2.23691,175400000.0
2005-02-17 18:19:00,2.23673,2.23696,2.23627,2.23657,327000000.0
2005-02-17 18:20:00,2.23672,2.23713,2.2366,2.23705,162900000.0
2005-02-17 18:21:00,2.23711,2.23715,2.23646,2.23673,217000000.0
2005-02-17 18:22:00,2.23658,2.2371,2.23636,2.23707,194300000.0
2005-02-17 18:23:00,2.23726,2.23799,2.23714,2.23793,337400001.0
2005-02-17 18:24:00,2.23766,2.23778,2.23719,2.23775,317400000.0
2005-02-17 18:25:00,2.23769,2.23783,2.23706,2.23724,283700000.0
2005-02-17 18:26:00,2.23732,2.23762,2.23704,2.23718,336500000.0
2005-02-17 18:27:00,2.23719,2.23771,2.23702,2.23744,336900001.0
2005-02-17 18:28:00,2.23744,2.23785,2.23712,2.23764,281300000.0
2005-02-17 18:29:00,2.2378,2.23906,2.2378,2.23895,211000000.0
2005-02-17 18:30:00,2.23893,2.23945,2.23873,2.23919,262800001.0
2005-02-17 18:31:00,2.23939,2.23961,2.23875,2.23943,190600000.0
2005-02-17 18:32:00,2.23938,2.23944,2.23869,2.23917,146400000.0
2005-02-17 18:33:00,2.23925,2.23948,2.23899,2.23912,318000000.0
2005-02-17 18:34:00,2.2394,2.23952,2.23895,2.23924,388200000.0
2005-02-17 18:35:00,2.23923,2.23944,2.23889,2.23889,159800000.0
2005-02-17 18:36:00,2.23935,2.23972,2.23913,2.23964,163000002.0
2005-02-17 18:37:00,2.23963,2.23973,2.2392,2.23952,88100000.0
2005-02-17 18:38:00,2.2394,2.2395,2.23899,2.23899,95200000.0
2005-02-17 18:39:00,2.23954,2.24085,2.23933,2.24011,187700000.0
2005-02-17 18:40:00,2.24043,2.24048,2.23987,2.24006,258300000.0
2005-02-17 18:41:00,2.24013,2.24057,2.23991,2.24028,150500000.0
2005-02-17 18:42:00,2.2406,2.24174,2.24008,2.24118,97400000.0
2005-02-17 18:43:00,2.24121,2.24157,2.24074,2.24074,65600000.0
2005-02-17 18:44:00,2.24117,2.24144,2.24082,2.24087,124500000.0
2005-02-17 18:45:00,2.24085,2.24105,2.24061,2.24078,70200001.0
2005-02-17 18:46:00,2.24073,2.24082,2.24026,2.24041,32500000.0
2005-02-17 18:47:00,2.24031,2.24078,2.24026,2.24078,30800000.0
2005-02-17 18:48:00,2.2406,2.24079,2.2401,2.24048,110100000.0
2005-02-17 18:49:00,2.24082,2.24084,2.24039,2.24061,36800000.0
2005-02-17 18:50:00,2.24053,2.24053,2.23982,2.23991,30500000.0
2005-02-17 18:51:00,2.23987,2.24022,2.23959,2.24017,168700000.0
2005-02-17 18:52:00,2.24034,2.24053,2.24006,2.24007,163800000.0
2005-02-17 18:53:00,2.24001,2.24071,2.24001,2.2406,122500000.0
2005-02-17 18:54:00,2.24065,2.24065,2.2401,2.24035,122400000.0
2005-02-17 18:55:00,2.24031,2.24059,2.24015,2.24044,154400000.0
2005-02-17 18:56:00,2.24051,2.24057,2.24027,2.24027,44900000.0
2005-02-17 18:57:00,2.24012,2.24042,2.24002,2.24027,52800000.0
2005-02-17 18:58:00,2.24028,2.24068,2.24028,2.24038,231700000.0
2005-02-17 18:59:00,2.24039,2.24054,2.24005,2.24022,194800000.0
2005-02-17 19:00:00,2.24003,2.24104,2.23968,2.24104,83400000.0
2005-02-17 19:01:00,2.2409,2.2409,2.23969,2.23969,25400000.0
2005-02-17 19:02:00,2.24002,2.24056,2.23993,2.24033,196099999.0
2005-02-17 19:03:00,2.24037,2.24066,2.23973,2.24004,90600000.0
2005-02-17 19:04:00,2.24033,2.24052,2.24009,2.24029,31700000.0
2005-02-17 19:05:00,2.24031,2.24096,2.24029,2.24096,53700000.0
2005-02-17 19:06:00,2.2408,2.24134,2.24053,2.24065,293000000.0
2005-02-17 19:07:00,2.24066,2.24091,2.24052,2.24068,127500000.0
2005-02-17 19:08:00,2.24084,2.24084,2.24034,2.24059,225100000.0
2005-02-17 19:09:00,2.24053,2.2407,2.24027,2.24046,141400000.0
2005-02-17 19:10:00,2.24021,2.24048,2.2397,2.2397,71000000.0
2005-02-17 19:11:00,2.23992,2.24033,2.23991,2.23991,73600000.0
2005-02-17 19:12:00,2.24027,2.24027,2.23966,2.2399,37600000.0
2005-02-17 19:13:00,2.24,2.24,2.23942,2.23962,108600000.0
2005-02-17 19:14:00,2.23943,2.23985,2.23924,2.2398,106900000.0
2005-02-17 19:15:00,2.23965,2.23987,2.23954,2.23964,159700001.0
2005-02-17 19:16:00,2.23972,2.23982,2.23944,2.23955,28400000.0
2005-02-17 19:17:00,2.23967,2.24026,2.23917,2.24005,76899999.0
2005-02-17 19:18:00,2.24013,2.2403,2.2395,2.23996,107600000.0
2005-02-17 19:19:00,2.23984,2.24012,2.23959,2.23959,140800000.0
2005-02-17 19:20:00,2.23983,2.23984,2.23945,2.23962,168999999.0
2005-02-17 19:21:00,2.23945,2.24026,2.23908,2.23977,111000000.0
2005-02-17 19:22:00,2.23969,2.23984,2.23922,2.23922,77400001.0
2005-02-17 19:23:00,2.23937,2.23961,2.2387,2.23881,175699999.0
2005-02-17 19:24:00,2.23887,2.23914,2.23849,2.23898,96200000.0
2005-02-17 19:25:00,2.23911,2.23923,2.2387,2.23897,88800000.0
2005-02-17 19:26:00,2.23893,2.23923,2.23876,2.23918,132900000.0
2005-02-17 19:27:00,2.23895,2.23932,2.23868,2.23932,174600000.0
2005-02-17 19:28:00,2.23951,2.24041,2.23915,2.23985,73700000.0
2005-02-17 19:29:00,2.23988,2.23995,2.23966,2.23992,92900000.0
2005-02-17 19:30:00,2.24014,2.24055,2.24,2.2404,193400000.0
2005-02-17 19:31:00,2.24044,2.24053,2.24022,2.24045,84899999.0
2005-02-17 19:32:00,2.24027,2.24058,2.23972,2.23982,142699999.0
2005-02-17 19:33:00,2.24016,2.24046,2.23981,2.24038,75900000.0
2005-02-17 19:34:00,2.24054,2.24054,2.23984,2.24041,108100000.0
2005-02-17 19:35:00,2.24067,2.24093,2.24027,2.24065,104600000.0
2005-02-17 19:36:00,2.24055,2.24073,2.24002,2.24002,113400000.0
2005-02-17 19:37:00,2.24023,2.24105,2.24013,2.24049,48400000.0
2005-02-17 19:38:00,2.24069,2.24095,2.24054,2.24054,32400000.0
2005-02-17 19:39:00,2.24063,2.24067,2.2399,2.24059,48500000.0
2005-02-17 19:40:00,2.24066,2.2408,2.24011,2.24014,110100001.0
2005-02-17 19:41:00,2.24024,2.24056,2.23973,2.24025,70400000.0
2005-02-17 19:42:00,2.24003,2.24041,2.23974,2.23998,71200000.0
2005-02-17 19:43:00,2.23996,2.24038,2.23987,2.24038,31000000.0
2005-02-17 19:44:00,2.24038,2.24053,2.23995,2.24023,71700000.0
2005-02-17 19:45:00,2.24004,2.24014,2.23975,2.24003,53400000.0
2005-02-17 19:46:00,2.2402,2.2402,2.23958,2.2398,89100000.0
2005-02-17 19:47:00,2.23989,2.24018,2.23974,2.23999,44200000.0
2005-02-17 19:48:00,2.23987,2.24031,2.23962,2.24012,80400000.0
2005-02-17 19:49:00,2.24022,2.24036,2.23975,2.23995,76000000.0
2005-02-17 19:50:00,2.24025,2.2404,2.23996,2.24021,59900000.0
2005-02-17 19:51:00,2.24023,2.2405,2.23997,2.24012,104200000.0
2005-02-17 19:52:00,2.24009,2.24044,2.24009,2.24025,71300000.0
2005-02-17 19:53:00,2.24,2.24016,2.23976,2.23989,19900000.0
2005-02-17 19:54:00,2.23981,2.23981,2.23949,2.23963,67800000.0
2005-02-17 19:55:00,2.23938,2.23947,2.23907,2.23926,19200000.0
2005-02-17 19:56:00,2.23908,2.23947,2.23881,2.23943,77100000.0
2005-02-17 19:57:00,2.23926,2.23958,2.23879,2.23918,119200000.0
2005-02-17 19:58:00,2.23924,2.23939,2.23906,2.23922,93500000.0
2005-02-17 19:59:00,2.23925,2.23929,2.23874,2.23911,121200000.0
2005-02-17 20:00:00,2.23893,2.23919,2.23867,2.23898,64400000.0
2005-02-17 20:01:00,2.23923,2.2394,2.23869,2.23928,89200000.0
2005-02-17 20:02:00,2.23873,2.23928,2.23873,2.23895,44700000.0
2005-02-17 20:03:00,2.23891,2.23923,2.2388,2.23894,42700000.0
2005-02-17 20:04:00,2.23897,2.23929,2.23892,2.23927,28000000.0
2005-02-17 20:05:00,2.23922,2.23929,2.23898,2.23912,33200000.0
2005-02-17 20:06:00,2.23923,2.23946,2.23914,2.23941,27400000.0
2005-02-17 20:07:00,2.23954,2.23971,2.23939,2.23947,45600000.0
2005-02-17 20:08:00,2.2395,2.23955,2.23921,2.23931,64700000.0
2005-02-17 20:09:00,2.23916,2.23944,2.23908,2.23938,18500000.0
2005-02-17 20:10:00,2.23952,2.23952,2.23933,2.23941,31500000.0
2005-02-17 20:11:00,2.23942,2.23976,2.23927,2.23927,40100000.0
2005-02-17 20:12:00,2.23938,2.23976,2.23931,2.23966,131200000.0
2005-02-17 20:13:00,2.23943,2.23957,2.23895,2.23948,179600001.0
2005-02-17 20:14:00,2.23942,2.23979,2.23905,2.23973,97000000.0
2005-02-17 20:15:00,2.23941,2.23958,2.23905,2.2392,212200000.0
2005-02-17 20:16:00,2.23913,2.23934,2.23875,2.23895,126200000.0
2005-02-17 20:17:00,2.23911,2.23919,2.23896,2.23906,28400000.0
2005-02-17 20:18:00,2.23892,2.23905,2.23839,2.23866,57300000.0
2005-02-17 20:19:00,2.23876,2.23889,2.2383,2.23848,142300000.0
2005-02-17 20:20:00,2.23883,2.23923,2.2382,2.23923,199900000.0
2005-02-17 20:21:00,2.23943,2.23963,2.23894,2.23921,95200000.0
2005-02-17 20:22:00,2.23937,2.23949,2.23864,2.23907,87500000.0
2005-02-17 20:23:00,2.23915,2.23922,2.23874,2.239,165800000.0
2005-02-17 20:24:00,2.23865,2.23913,2.23856,2.2386,39100000.0
2005-02-17 20:25:00,2.23907,2.23929,2.23862,2.23898,177199999.0
2005-02-17 20:26:00,2.2395,2.2395,2.23874,2.23903,150000000.0
2005-02-17 20:27:00,2.23882,2.2392,2.23854,2.23901,128900000.0
2005-02-17 20:28:00,2.23894,2.23917,2.23869,2.23897,250699999.0
2005-02-17 20:29:00,2.23904,2.23915,2.23847,2.23882,140000000.0
2005-02-17 20:30:00,2.23908,2.23908,2.2387,2.23891,364800000.0
2005-02-17 20:31:00,2.23885,2.23903,2.2386,2.2388,243299999.0
2005-02-17 20:32:00,2.23896,2.23929,2.23857,2.2388,338300000.0
2005-02-17 20:33:00,2.23876,2.23901,2.23838,2.23883,88300000.0
2005-02-17 20:34:00,2.23858,2.23894,2.23846,2.23879,74300000.0
2005-02-17 20:35:00,2.23859,2.23897,2.23859,2.23892,45300000.0
2005-02-17 20:36:00,2.23909,2.2391,2.23827,2.23856,81700000.0
2005-02-17 20:37:00,2.2385,2.23879,2.23843,2.23845,114300000.0
2005-02-17 20:38:00,2.23858,2.2388,2.23803,2.23823,186900000.0
2005-02-17 20:39:00,2.23808,2.2382,2.23764,2.23764,162700000.0
2005-02-17 20:40:00,2.23783,2.23809,2.23756,2.23809,163600000.0
2005-02-17 20:41:00,2.23807,2.23838,2.23787,2.23807,120900000.0
2005-02-17 20:42:00,2.23806,2.23839,2.23793,2.23808,71300000.0
2005-02-17 20:43:00,2.23822,2.23834,2.238,2.23827,88200000.0
2005-02-17 20:44:00,2.23816,2.2384,2.23792,2.2381,175000000.0
2005-02-17 20:45:00,2.23776,2.23874,2.23776,2.23864,47600000.0
2005-02-17 20:46:00,2.23884,2.23911,2.23869,2.23869,35100000.0
2005-02-17 20:47:00,2.23865,2.23879,2.23829,2.23835,171400000.0
2005-02-17 20:48:00,2.23852,2.23893,2.23843,2.23854,202199999.0
2005-02-17 20:49:00,2.23848,2.23858,2.23826,2.23857,141300000.0
2005-02-17 20:50:00,2.23854,2.2386,2.23825,2.23825,150900000.0
2005-02-17 20:51:00,2.23815,2.23842,2.23804,2.23804,125700000.0
2005-02-17 20:52:00,2.23825,2.23844,2.23809,2.23819,122700000.0
2005-02-17 20:53:00,2.2385,2.23863,2.23827,2.23842,174700000.0
2005-02-17 20:54:00,2.2386,2.23874,2.23843,2.23874,118900000.0
2005-02-17 20:55:00,2.23866,2.2388,2.23865,2.2388,29000000.0
2005-02-17 20:56:00,2.23861,2.23882,2.23841,2.23873,246900000.0
2005-02-17 20:57:00,2.23862,2.2389,2.23858,2.23867,324200000.0
2005-02-17 20:58:00,2.23902,2.23916,2.23882,2.23903,181700000.0
2005-02-17 20:59:00,2.23895,2.23957,2.2388,2.23957,234600000.0
2005-02-17 21:00:00,2.23955,2.23955,2.23894,2.23894,261900000.0
2005-02-17 21:01:00,2.23909,2.23935,2.23878,2.23914,307899999.0
2005-02-17 21:02:00,2.23923,2.23933,2.23898,2.239,93900000.0
2005-02-17 21:03:00,2.23913,2.2392,2.23891,2.23895,83000000.0
2005-02-17 21:04:00,2.23901,2.2392,2.23874,2.23899,51200000.0
2005-02-17 21:05:00,2.23893,2.23908,2.23845,2.23845,49100000.0
2005-02-17 21:06:00,2.23843,2.23878,2.23831,2.23878,65800000.0
2005-02-17 21:07:00,2.23866,2.23893,2.23855,2.23874,24700000.0
2005-02-17 21:08:00,2.23851,2.23867,2.23834,2.23836,45600000.0
2005-02-17 21:09:00,2.23857,2.23858,2.23837,2.23842,42800000.0
2005-02-17 21:10:00,2.23842,2.23865,2.23828,2.2383,121600000.0
2005-02-17 21:11:00,2.2382,2.23832,2.23796,2.23804,130900000.0
2005-02-17 21:12:00,2.23812,2.23865,2.23812,2.23863,33500000.0
2005-02-17 21:13:00,2.23888,2.23963,2.23874,2.23916,126599999.0
2005-02-17 21:14:00,2.23947,2.23965,2.23895,2.23914,158499999.0
2005-02-17 21:15:00,2.23955,2.23983,2.23906,2.23915,133200000.0
2005-02-17 21:16:00,2.23948,2.23987,2.23921,2.23928,88900000.0
2005-02-17 21:17:00,2.23995,2.24016,2.23967,2.24012,134400000.0
2005-02-17 21:18:00,2.23999,2.24008,2.23964,2.2399,132600001.0
2005-02-17 21:19:00,2.23956,2.2399,2.23929,2.2397,87400000.0
2005-02-17 21:20:00,2.23957,2.23984,2.23943,2.23968,245900000.0
2005-02-17 21:21:00,2.23958,2.24008,2.23958,2.23967,253400000.0
2005-02-17 21:22:00,2.23972,2.23998,2.23963,2.2398,173400000.0
2005-02-17 21:23:00,2.23975,2.24009,2.23961,2.23991,93600000.0
2005-02-17 21:24:00,2.23965,2.23981,2.23935,2.23968,74000000.0
2005-02-17 21:25:00,2.23963,2.24028,2.23963,2.23998,50500000.0
2005-02-17 21:26:00,2.2398,2.24011,2.23966,2.24011,34000000.0
2005-02-17 21:27:00,2.24023,2.24023,2.23962,2.23981,75800000.0
2005-02-17 21:28:00,2.24043,2.24043,2.23937,2.23964,87600000.0
2005-02-17 21:29:00,2.23962,2.23989,2.23961,2.23976,44000000.0
2005-02-17 21:30:00,2.23981,2.23995,2.23953,2.23995,27100000.0
2005-02-17 21:31:00,2.23988,2.23996,2.23967,2.23992,21100000.0
2005-02-17 21:32:00,2.24012,2.24023,2.2395,2.23996,183000000.0
2005-02-17 21:33:00,2.24003,2.24026,2.23985,2.24011,69100000.0
2005-02-17 21:34:00,2.2404,2.24044,2.23998,2.24018,135200000.0
2005-02-17 21:35:00,2.24011,2.24032,2.23998,2.24009,33000000.0
2005-02-17 21:36:00,2.23979,2.24053,2.23979,2.2405,28500000.0
2005-02-17 21:37:00,2.24044,2.24062,2.24028,2.24052,74100000.0
2005-02-17 21:38:00,2.24061,2.24209,2.24061,2.24205,63100000.0
2005-02-17 21:39:00,2.24197,2.24208,2.24129,2.24129,31800000.0
2005-02-17 21:40:00,2.24165,2.24175,2.24113,2.24151,31400000.0
2005-02-17 21:41:00,2.24142,2.24198,2.24136,2.2416,39900000.0
2005-02-17 21:42:00,2.24144,2.24166,2.24126,2.24133,97600001.0
2005-02-17 21:43:00,2.2413,2.2417,2.24075,2.24083,89500000.0
2005-02-17 21:44:00,2.2412,2.24131,2.24059,2.24059,125800000.0
2005-02-17 21:45:00,2.24092,2.24099,2.2404,2.24046,93900000.0
2005-02-17 21:46:00,2.24055,2.24097,2.24035,2.24037,77200000.0
2005-02-17 21:47:00,2.24039,2.2407,2.24017,2.2402,133800000.0
2005-02-17 21:48:00,2.24027,2.24068,2.24027,2.2405,46500000.0
2005-02-17 21:49:00,2.2405,2.2405,2.24023,2.24036,91100000.0
2005-02-17 21:50:00,2.24029,2.24034,2.24003,2.2401,38900000.0
2005-02-17 21:51:00,2.24042,2.24052,2.2402,2.2402,25400000.0
2005-02-17 21:52:00,2.24042,2.24079,2.2402,2.24079,121300000.0
2005-02-17 21:53:00,2.2408,2.24108,2.24044,2.2405,58700000.0
2005-02-17 21:54:00,2.24062,2.24079,2.24047,2.24056,24700000.0
2005-02-17 21:55:00,2.24068,2.24109,2.24057,2.24098,61700000.0
2005-02-17 21:56:00,2.24103,2.24113,2.24053,2.24062,60100000.0
2005-02-17 21:57:00,2.24074,2.2408,2.24003,2.24003,24000000.0
2005-02-17 21:58:00,2.24012,2.24103,2.24008,2.24098,52900000.0
2005-02-17 21:59:00,2.24097,2.24097,2.24041,2.24083,171400000.0
2005-02-17 22:00:00,2.24081,2.24106,2.24057,2.24094,49300000.0
2005-02-17 22:01:00,2.24088,2.24111,2.24077,2.24097,49400000.0
2005-02-17 22:02:00,2.241,2.24114,2.24063,2.24086,96000000.0
2005-02-17 22:03:00,2.24113,2.24125,2.24058,2.24069,43200000.0
2005-02-17 22:04:00,2.24085,2.24105,2.24071,2.24094,138500000.0
2005-02-17 22:05:00,2.24109,2.24109,2.2408,2.24091,67100000.0
2005-02-17 22:06:00,2.24056,2.24103,2.24052,2.24095,18600000.0
2005-02-17 22:07:00,2.24079,2.24097,2.24071,2.24092,22800000.0
2005-02-17 22:08:00,2.24064,2.24132,2.24061,2.24132,38300000.0
2005-02-17 22:09:00,2.24089,2.2413,2.24081,2.24112,66500000.0
2005-02-17 22:10:00,2.24115,2.24159,2.2411,2.24155,33600000.0
2005-02-17 22:11:00,2.24145,2.24165,2.24123,2.24152,37200000.0
2005-02-17 22:12:00,2.24161,2.24188,2.24147,2.24165,61800000.0
2005-02-17 22:13:00,2.24167,2.2418,2.24152,2.24173,24900000.0
2005-02-17 22:14:00,2.24181,2.24192,2.2417,2.24188,21300000.0
2005-02-17 22:15:00,2.24172,2.24174,2.24147,2.24166,140600000.0
2005-02-17 22:16:00,2.24177,2.24195,2.24156,2.24167,137100000.0
2005-02-17 22:17:00,2.24161,2.2417,2.24138,2.24162,43000000.0
2005-02-17 22:18:00,2.24184,2.24204,2.24144,2.24144,24400000.0
2005-02-17 22:19:00,2.24169,2.24178,2.24147,2.2415,37800000.0
2005-02-17 22:20:00,2.24133,2.24166,2.24133,2.24159,28800000.0
2005-02-17 22:21:00,2.24166,2.24185,2.24155,2.24177,59300000.0
2005-02-17 22:22:00,2.24158,2.24191,2.24158,2.24182,116800000.0
2005-02-17 22:23:00,2.24124,2.24188,2.24124,2.24149,73200000.0
2005-02-17 22:24:00,2.24155,2.24206,2.24154,2.24192,38200000.0
2005-02-17 22:25:00,2.24207,2.2421,2.24174,2.24197,62100000.0
2005-02-17 22:26:00,2.24198,2.24208,2.24175,2.24188,71800000.0
2005-02-17 22:27:00,2.24167,2.2419,2.24163,2.2419,25400000.0
2005-02-17 22:28:00,2.242,2.24218,2.24155,2.24155,36500000.0
2005-02-17 22:29:00,2.24177,2.24207,2.24136,2.24193,134700000.0
2005-02-17 22:30:00,2.24222,2.2425,2.24204,2.24209,125900000.0
2005-02-17 22:31:00,2.24215,2.24215,2.24173,2.24173,26800000.0
2005-02-17 22:32:00,2.24172,2.2421,2.24172,2.24182,47300000.0
2005-02-17 22:33:00,2.24186,2.24224,2.24179,2.24209,40900000.0
2005-02-17 22:34:00,2.24185,2.2422,2.24185,2.24192,61000000.0
2005-02-17 22:35:00,2.24178,2.24207,2.24178,2.24199,35400000.0
2005-02-17 22:36:00,2.24216,2.24222,2.24191,2.24201,47800000.0
2005-02-17 22:37:00,2.2421,2.24211,2.24179,2.24187,27900000.0
2005-02-17 22:38:00,2.24156,2.24208,2.24148,2.24177,49300000.0
2005-02-17 22:39:00,2.24202,2.24213,2.24169,2.24183,47600000.0
2005-02-17 22:40:00,2.24181,2.24211,2.24154,2.24162,46300000.0
2005-02-17 22:41:00,2.24154,2.24168,2.24125,2.24125,33600000.0
2005-02-17 22:42:00,2.24136,2.24176,2.2412,2.24146,51500000.0
2005-02-17 22:43:00,2.24166,2.24223,2.24147,2.24202,135700000.0
2005-02-17 22:44:00,2.24201,2.24201,2.24151,2.24189,85600000.0
2005-02-17 22:45:00,2.24195,2.24202,2.24161,2.24189,74200000.0
2005-02-17 22:46:00,2.24186,2.24229,2.2416,2.24215,93400000.0
2005-02-17 22:47:00,2.24222,2.24255,2.24205,2.24205,28200000.0
2005-02-17 22:48:00,2.24212,2.24241,2.24208,2.2424,70599999.0
2005-02-17 22:49:00,2.24246,2.24246,2.24211,2.24237,60400000.0
2005-02-17 22:50:00,2.24222,2.24242,2.24204,2.2424,41800000.0
2005-02-17 22:51:00,2.24245,2.24272,2.24238,2.24272,63600000.0
2005-02-17 22:52:00,2.24281,2.24285,2.2425,2.24271,52300000.0
2005-02-17 22:53:00,2.24246,2.24283,2.24246,2.24283,28300000.0
2005-02-17 22:54:00,2.24258,2.24285,2.24257,2.24285,27600000.0
2005-02-17 22:55:00,2.24274,2.24283,2.24249,2.24256,47900000.0
2005-02-17 22:56:00,2.24257,2.24257,2.24223,2.24252,45900000.0
2005-02-17 22:57:00,2.24282,2.24282,2.24258,2.2426,47500000.0
2005-02-17 22:58:00,2.24236,2.24279,2.24236,2.24241,27900000.0
2005-02-17 22:59:00,2.24238,2.24254,2.24235,2.24239,36800000.0
2005-02-17 23:00:00,2.2421,2.2423,2.24199,2.24212,26800000.0
2005-02-17 23:01:00,2.24218,2.24244,2.24201,2.24227,43500000.0
2005-02-17 23:02:00,2.24256,2.24298,2.24256,2.24298,24000000.0
2005-02-17 23:03:00,2.24271,2.24271,2.24259,2.24259,7800000.0
2005-02-17 23:04:00,2.2425,2.24295,2.24249,2.24295,56700000.0
2005-02-17 23:05:00,2.24247,2.24279,2.24247,2.24256,23100000.0
2005-02-17 23:06:00,2.24254,2.24295,2.24239,2.24295,23900000.0
2005-02-17 23:07:00,2.2429,2.24308,2.24217,2.24217,46399999.0
2005-02-17 23:08:00,2.24319,2.24321,2.24279,2.24295,42400000.0
2005-02-17 23:09:00,2.24265,2.24308,2.24265,2.243,30600000.0
2005-02-17 23:10:00,2.2429,2.24323,2.2429,2.24323,30600000.0
2005-02-17 23:11:00,2.2432,2.2436,2.24312,2.24313,32500000.0
2005-02-17 23:12:00,2.24323,2.24359,2.24302,2.24302,42500000.0
2005-02-17 23:13:00,2.24364,2.24378,2.24355,2.24372,30500000.0
2005-02-17 23:14:00,2.24361,2.24371,2.24343,2.24347,45500000.0
2005-02-17 23:15:00,2.24333,2.24375,2.24333,2.24362,33000000.0
2005-02-17 23:16:00,2.2433,2.24358,2.24328,2.24358,38400000.0
2005-02-17 23:17:00,2.24349,2.24349,2.24302,2.24302,49900000.0
2005-02-17 23:18:00,2.24337,2.24358,2.24304,2.24304,30600000.0
2005-02-17 23:19:00,2.24345,2.24353,2.24318,2.24345,47800000.0
2005-02-17 23:20:00,2.24336,2.24336,2.24286,2.24323,37500000.0
2005-02-17 23:21:00,2.24316,2.24334,2.24302,2.24306,40500000.0
2005-02-17 23:22:00,2.24319,2.24319,2.24288,2.24288,23000000.0
2005-02-17 23:23:00,2.2429,2.2433,2.24272,2.24309,20000000.0
2005-02-17 23:24:00,2.24305,2.24327,2.24301,2.24313,43000000.0
2005-02-17 23:25:00,2.24318,2.24338,2.24309,2.24328,38800000.0
2005-02-17 23:26:00,2.24315,2.24365,2.24315,2.24365,40700000.0
2005-02-17 23:27:00,2.24322,2.24335,2.24303,2.24335,47600000.0
2005-02-17 23:28:00,2.24327,2.24355,2.24312,2.24326,30200000.0
2005-02-17 23:29:00,2.24324,2.24338,2.24314,2.2433,69999999.0
2005-02-17 23:30:00,2.24308,2.24345,2.24296,2.24345,17500000.0
2005-02-17 23:31:00,2.24287,2.24307,2.24279,2.24307,23700000.0
2005-02-17 23:32:00,2.24342,2.24352,2.24276,2.24317,35300000.0
2005-02-17 23:33:00,2.24289,2.2432,2.24277,2.24303,66300000.0
2005-02-17 23:34:00,2.24324,2.24329,2.24283,2.24324,39200000.0
2005-02-17 23:35:00,2.24311,2.24319,2.24291,2.24298,37000000.0
2005-02-17 23:36:00,2.24317,2.24335,2.24307,2.24307,36300000.0
2005-02-17 23:37:00,2.24314,2.24362,2.24314,2.24362,33500000.0
2005-02-17 23:38:00,2.2435,2.24354,2.24306,2.24322,29900000.0
2005-02-17 23:39:00,2.24316,2.24349,2.24301,2.24326,26000000.0
2005-02-17 23:40:00,2.24317,2.24343,2.24303,2.24328,45500000.0
2005-02-17 23:41:00,2.243,2.2433,2.24293,2.24322,26900000.0
2005-02-17 23:42:00,2.24334,2.2437,2.24334,2.2437,19700000.0
2005-02-17 23:43:00,2.24332,2.24356,2.24332,2.24356,13800000.0
2005-02-17 23:44:00,2.24366,2.24397,2.24331,2.24361,43700000.0
2005-02-17 23:45:00,2.2439,2.2439,2.24338,2.24364,38600000.0
2005-02-17 23:46:00,2.24363,2.24382,2.24351,2.24382,69300000.0
2005-02-17 23:47:00,2.24376,2.24385,2.24342,2.24371,49900000.0
2005-02-17 23:48:00,2.24377,2.24393,2.24353,2.24368,54300000.0
2005-02-17 23:49:00,2.24374,2.24375,2.24335,2.24375,39900000.0
2005-02-17 23:50:00,2.24391,2.24391,2.24357,2.24369,34700000.0
2005-02-17 23:51:00,2.24372,2.24385,2.24353,2.24363,58300000.0
2005-02-17 23:52:00,2.24357,2.24397,2.24339,2.24397,26700000.0
2005-02-17 23:53:00,2.24375,2.24394,2.24369,2.24376,29700000.0
2005-02-17 23:54:00,2.24397,2.24412,2.24397,2.24398,19200000.0
2005-02-17 23:55:00,2.24387,2.24407,2.24354,2.24354,22000000.0
2005-02-17 23:56:00,2.24375,2.24386,2.24354,2.24373,27000000.0
2005-02-17 23:57:00,2.24377,2.24388,2.24343,2.24353,46400001.0
2005-02-17 23:58:00,2.24363,2.24387,2.24292,2.24387,38900000.0
2005-02-17 23:59:00,2.24338,2.24386,2.24312,2.24386,42400000.0
2005-02-18 00:00:00,2.24363,2.24409,2.24356,2.244,38700000.0
2005-02-18 00:01:00,2.24382,2.24385,2.24352,2.24385,38400000.0
2005-02-18 00:02:00,2.24381,2.24395,2.24364,2.24395,28100000.0
2005-02-18 00:03:00,2.24404,2.24418,2.24385,2.24389,25100000.0
2005-02-18 00:04:00,2.24409,2.24438,2.24385,2.24385,23300000.0
2005-02-18 00:05:00,2.24399,2.24443,2.24399,2.24443,25000000.0
2005-02-18 00:06:00,2.24456,2.24456,2.24426,2.24426,38000000.0
2005-02-18 00:07:00,2.2447,2.2447,2.24424,2.24425,26300000.0
2005-02-18 00:08:00,2.24406,2.24419,2.24385,2.24385,37700000.0
2005-02-18 00:09:00,2.24388,2.24389,2.24355,2.24389,25600000.0
2005-02-18 00:10:00,2.24419,2.24419,2.2438,2.24401,22200000.0
2005-02-18 00:11:00,2.24382,2.24382,2.24355,2.24368,29500000.0
2005-02-18 00:12:00,2.24357,2.24392,2.24344,2.24344,39100000.0
2005-02-18 00:13:00,2.24327,2.24358,2.24306,2.24358,47500000.0
2005-02-18 00:14:00,2.24343,2.24384,2.24343,2.24362,41800000.0
2005-02-18 00:15:00,2.24348,2.24353,2.24344,2.24348,29100000.0
2005-02-18 00:16:00,2.24338,2.2439,2.24338,2.24375,56000000.0
2005-02-18 00:17:00,2.2435,2.24369,2.2434,2.24355,40600000.0
2005-02-18 00:18:00,2.24368,2.24402,2.24356,2.24379,39900000.0
2005-02-18 00:19:00,2.24395,2.24395,2.24334,2.24357,42400000.0
2005-02-18 00:20:00,2.24348,2.24377,2.24348,2.24362,33600000.0
2005-02-18 00:21:00,2.24364,2.24364,2.24361,2.24361,8800000.0
2005-02-18 00:22:00,2.24327,2.2436,2.24327,2.24358,32000000.0
2005-02-18 00:23:00,2.24366,2.24366,2.24314,2.24314,44600000.0
2005-02-18 00:24:00,2.24279,2.243,2.24258,2.243,50800000.0
2005-02-18 00:25:00,2.24282,2.24324,2.24282,2.2432,41500000.0
2005-02-18 00:26:00,2.24306,2.24331,2.24291,2.24331,41800000.0
2005-02-18 00:27:00,2.24314,2.24333,2.24278,2.24278,21800000.0
2005-02-18 00:28:00,2.2432,2.2432,2.2426,2.24276,37200000.0
2005-02-18 00:29:00,2.24277,2.24285,2.24241,2.24285,38300000.0
2005-02-18 00:30:00,2.24273,2.24273,2.24216,2.24224,34500000.0
2005-02-18 00:31:00,2.24219,2.24252,2.24219,2.24252,37300000.0
2005-02-18 00:32:00,2.24254,2.24262,2.24243,2.24253,39500000.0
2005-02-18 00:33:00,2.2425,2.24263,2.24224,2.24224,36300000.0
2005-02-18 00:34:00,2.24223,2.24241,2.24202,2.24202,38600000.0
2005-02-18 00:35:00,2.24199,2.24219,2.24149,2.24157,41600000.0
2005-02-18 00:36:00,2.24188,2.24205,2.24174,2.24188,45800000.0
2005-02-18 00:37:00,2.24192,2.24221,2.24177,2.24199,47600000.0
2005-02-18 00:38:00,2.24186,2.24205,2.24182,2.24203,58500000.0
2005-02-18 00:39:00,2.2419,2.24196,2.24172,2.24192,24000000.0
2005-02-18 00:40:00,2.24207,2.24227,2.24184,2.24184,40300000.0
2005-02-18 00:41:00,2.2419,2.24199,2.24156,2.24159,29800000.0
2005-02-18 00:42:00,2.24194,2.24215,2.24186,2.24186,36500000.0
2005-02-18 00:43:00,2.2422,2.2422,2.24158,2.2417,23700000.0
2005-02-18 00:44:00,2.24153,2.24185,2.24146,2.24185,45300000.0
2005-02-18 00:45:00,2.24183,2.24185,2.24164,2.24173,23200000.0
2005-02-18 00:46:00,2.24176,2.24188,2.24137,2.24137,46100000.0
2005-02-18 00:47:00,2.24158,2.24181,2.24151,2.24176,22400000.0
2005-02-18 00:48:00,2.24162,2.24183,2.24152,2.24172,43300000.0
2005-02-18 00:49:00,2.24198,2.24201,2.24172,2.24176,29800000.0
2005-02-18 00:50:00,2.24158,2.24216,2.24154,2.24183,51700000.0
2005-02-18 00:51:00,2.24177,2.24183,2.24161,2.24179,34500000.0
2005-02-18 00:52:00,2.24188,2.242,2.24164,2.24198,48300000.0
2005-02-18 00:53:00,2.24185,2.242,2.24166,2.24166,37000000.0
2005-02-18 00:54:00,2.24167,2.24188,2.24161,2.2417,34900000.0
2005-02-18 00:55:00,2.24166,2.24221,2.24165,2.24205,29300000.0
2005-02-18 00:56:00,2.24202,2.24218,2.2418,2.24189,26800000.0
2005-02-18 00:57:00,2.242,2.24213,2.24173,2.24189,36400000.0
2005-02-18 00:58:00,2.24178,2.24228,2.24178,2.24212,20600000.0
2005-02-18 00:59:00,2.24222,2.24222,2.24205,2.24218,28500000.0
2005-02-18 01:00:00,2.24218,2.24224,2.24161,2.24224,59900000.0
2005-02-18 01:01:00,2.24203,2.24215,2.2418,2.242,34200000.0
2005-02-18 01:02:00,2.24188,2.24213,2.24164,2.2419,25500000.0
2005-02-18 01:03:00,2.24171,2.24218,2.24162,2.24185,37300000.0
2005-02-18 01:04:00,2.2419,2.24207,2.24172,2.24172,33400000.0
2005-02-18 01:05:00,2.24194,2.24213,2.24194,2.24202,28800000.0
2005-02-18 01:06:00,2.24179,2.24179,2.24154,2.24159,35300000.0
2005-02-18 01:07:00,2.24149,2.24184,2.24149,2.24177,31100000.0
2005-02-18 01:08:00,2.24179,2.24199,2.24166,2.24182,41500000.0
2005-02-18 01:09:00,2.2419,2.24192,2.24147,2.24157,47600000.0
2005-02-18 01:10:00,2.24174,2.24183,2.24145,2.24177,49800000.0
2005-02-18 01:11:00,2.24181,2.24201,2.24181,2.24199,7000000.0
2005-02-18 01:12:00,2.24171,2.24179,2.24157,2.24166,36300000.0
2005-02-18 01:13:00,2.24189,2.24194,2.24154,2.24193,67100000.0
2005-02-18 01:14:00,2.24153,2.24195,2.24153,2.24187,61599999.0
2005-02-18 01:15:00,2.24193,2.24205,2.24177,2.24205,48700000.0
2005-02-18 01:16:00,2.24211,2.24235,2.24195,2.24235,36400000.0
2005-02-18 01:17:00,2.24215,2.24234,2.24206,2.24206,24800000.0
2005-02-18 01:18:00,2.24198,2.24204,2.2418,2.2418,29300000.0
2005-02-18 01:19:00,2.24186,2.242,2.24146,2.24183,55199999.0
2005-02-18 01:20:00,2.24195,2.24219,2.2418,2.2418,50000000.0
2005-02-18 01:21:00,2.24241,2.24241,2.24203,2.24204,18300000.0
2005-02-18 01:22:00,2.24205,2.24212,2.24172,2.24172,23200000.0
2005-02-18 01:23:00,2.24193,2.24222,2.24193,2.24198,29500000.0
2005-02-18 01:24:00,2.24206,2.2422,2.24178,2.24185,59700000.0
2005-02-18 01:25:00,2.24178,2.24224,2.24178,2.24224,38100000.0
2005-02-18 01:26:00,2.24178,2.24199,2.2417,2.2417,25200000.0
2005-02-18 01:27:00,2.2418,2.242,2.24168,2.24183,50400000.0
2005-02-18 01:28:00,2.24203,2.24203,2.24147,2.24165,32800000.0
2005-02-18 01:29:00,2.24185,2.242,2.2416,2.24169,49300000.0
2005-02-18 01:30:00,2.24177,2.2419,2.24158,2.24181,59300000.0
2005-02-18 01:31:00,2.24201,2.24233,2.24192,2.24233,46400000.0
2005-02-18 01:32:00,2.24256,2.24256,2.24219,2.24219,35000000.0
2005-02-18 01:33:00,2.24209,2.24237,2.24201,2.24222,30900000.0
2005-02-18 01:34:00,2.24236,2.24236,2.24164,2.24164,31800000.0
2005-02-18 01:35:00,2.24181,2.24195,2.24151,2.24151,11200000.0
2005-02-18 01:36:00,2.24135,2.24183,2.24118,2.24183,37500000.0
2005-02-18 01:37:00,2.24169,2.24174,2.24098,2.24113,22300000.0
2005-02-18 01:38:00,2.24138,2.24177,2.24138,2.24175,39900000.0
2005-02-18 01:39:00,2.24175,2.24196,2.24164,2.24164,57300000.0
2005-02-18 01:40:00,2.24198,2.24211,2.24168,2.24193,26300000.0
2005-02-18 01:41:00,2.24175,2.24192,2.24158,2.24185,64699999.0
2005-02-18 01:42:00,2.2418,2.24204,2.24172,2.24182,34600000.0
2005-02-18 01:43:00,2.24166,2.24166,2.24128,2.24153,33600000.0
2005-02-18 01:44:00,2.24181,2.24205,2.24129,2.24129,46100000.0
2005-02-18 01:45:00,2.24166,2.24176,2.24139,2.24139,35700000.0
2005-02-18 01:46:00,2.24133,2.24159,2.24112,2.24112,21800000.0
2005-02-18 01:47:00,2.24171,2.24171,2.24155,2.24157,22000000.0
2005-02-18 01:48:00,2.2417,2.2417,2.2411,2.24113,17300000.0
2005-02-18 01:49:00,2.2412,2.24129,2.24101,2.24112,31000000.0
2005-02-18 01:50:00,2.24129,2.2416,2.24129,2.2416,38800000.0
2005-02-18 01:51:00,2.24167,2.24198,2.24167,2.24198,17300000.0
2005-02-18 01:52:00,2.24156,2.24199,2.24156,2.24194,49200000.0
2005-02-18 01:53:00,2.24176,2.24202,2.24176,2.24202,30400000.0
2005-02-18 01:54:00,2.24188,2.24225,2.24185,2.24214,33100000.0
2005-02-18 01:55:00,2.24238,2.24252,2.2421,2.24235,26400000.0
2005-02-18 01:56:00,2.24209,2.24235,2.24209,2.24224,29500000.0
2005-02-18 01:57:00,2.2422,2.24266,2.24199,2.24245,41300000.0
2005-02-18 01:58:00,2.2427,2.24286,2.24209,2.24229,33600000.0
2005-02-18 01:59:00,2.24223,2.24288,2.24223,2.24278,44400000.0
2005-02-18 02:00:00,2.24271,2.24288,2.24249,2.24273,33800000.0
2005-02-18 02:01:00,2.24251,2.24281,2.24233,2.24233,45800000.0
2005-02-18 02:02:00,2.24246,2.24279,2.24246,2.24276,28200000.0
2005-02-18 02:03:00,2.24251,2.2434,2.24249,2.2434,35300000.0
2005-02-18 02:04:00,2.24342,2.24342,2.24271,2.24302,44600000.0
2005-02-18 02:05:00,2.24337,2.24337,2.24257,2.24297,38500000.0
2005-02-18 02:06:00,2.24285,2.24311,2.24268,2.2431,19000000.0
2005-02-18 02:07:00,2.24291,2.24305,2.24277,2.24305,50100000.0
2005-02-18 02:08:00,2.24292,2.24305,2.24274,2.24295,54600000.0
2005-02-18 02:09:00,2.24295,2.24295,2.24241,2.24248,18400000.0
2005-02-18 02:10:00,2.24272,2.24272,2.24214,2.24243,30600000.0
2005-02-18 02:11:00,2.24209,2.24249,2.24196,2.2424,30800000.0
2005-02-18 02:12:00,2.24228,2.2428,2.24223,2.2427,41000000.0
2005-02-18 02:13:00,2.24233,2.24237,2.24202,2.24222,26000000.0
2005-02-18 02:14:00,2.24208,2.24209,2.24183,2.24196,36600000.0
2005-02-18 02:15:00,2.242,2.24221,2.24174,2.24221,37700000.0
2005-02-18 02:16:00,2.24215,2.24238,2.24215,2.24216,22800000.0
2005-02-18 02:17:00,2.2424,2.24261,2.24215,2.24251,25200000.0
2005-02-18 02:18:00,2.24208,2.24244,2.24205,2.24229,54300000.0
2005-02-18 02:19:00,2.24249,2.2427,2.24212,2.24212,39800000.0
2005-02-18 02:20:00,2.242,2.24238,2.242,2.24234,31300000.0
2005-02-18 02:21:00,2.24255,2.24255,2.24226,2.24227,40500000.0
2005-02-18 02:22:00,2.2423,2.24233,2.24185,2.24223,23500000.0
2005-02-18 02:23:00,2.2421,2.24257,2.24208,2.24208,23900000.0
2005-02-18 02:24:00,2.24215,2.24235,2.24203,2.24203,33100000.0
2005-02-18 02:25:00,2.24193,2.24234,2.24193,2.24232,17600000.0
2005-02-18 02:26:00,2.24218,2.24218,2.24168,2.24175,41600000.0
2005-02-18 02:27:00,2.24191,2.24211,2.24175,2.24211,40400000.0
2005-02-18 02:28:00,2.24211,2.24239,2.2418,2.24181,54200000.0
2005-02-18 02:29:00,2.24166,2.24212,2.24166,2.24177,28700000.0
2005-02-18 02:30:00,2.24213,2.24225,2.24196,2.24209,28000000.0
2005-02-18 02:31:00,2.24248,2.24248,2.24215,2.24225,52700000.0
2005-02-18 02:32:00,2.24206,2.24229,2.24189,2.24229,20100000.0
2005-02-18 02:33:00,2.24236,2.24266,2.2422,2.24249,28100000.0
2005-02-18 02:34:00,2.24216,2.2424,2.24192,2.2424,20000000.0
2005-02-18 02:35:00,2.24201,2.24219,2.24167,2.24198,37700000.0
2005-02-18 02:36:00,2.24203,2.24221,2.24167,2.24221,44400000.0
2005-02-18 02:37:00,2.24219,2.24234,2.242,2.242,16500000.0
2005-02-18 02:38:00,2.2417,2.24185,2.24137,2.24137,27600000.0
2005-02-18 02:39:00,2.24152,2.24179,2.24132,2.24171,51400000.0
2005-02-18 02:40:00,2.24135,2.24158,2.24124,2.24149,28300000.0
2005-02-18 02:41:00,2.24145,2.24159,2.24122,2.24138,29300000.0
2005-02-18 02:42:00,2.24128,2.24195,2.24128,2.24195,40000000.0
2005-02-18 02:43:00,2.24168,2.24173,2.24145,2.24173,19600000.0
2005-02-18 02:44:00,2.24167,2.24178,2.2414,2.24156,40200000.0
2005-02-18 02:45:00,2.24186,2.24186,2.24154,2.24154,53799998.0
2005-02-18 02:46:00,2.24182,2.24187,2.24157,2.24179,38100000.0
2005-02-18 02:47:00,2.24176,2.24188,2.24145,2.24147,33000000.0
2005-02-18 02:48:00,2.24136,2.24172,2.24136,2.24151,54899999.0
2005-02-18 02:49:00,2.24179,2.24191,2.24148,2.24175,21700000.0
2005-02-18 02:50:00,2.24182,2.24187,2.24126,2.24126,34700000.0
2005-02-18 02:51:00,2.24127,2.24152,2.24127,2.24147,28000000.0
2005-02-18 02:52:00,2.24148,2.24156,2.24102,2.2414,36000000.0
2005-02-18 02:53:00,2.24135,2.24189,2.24135,2.24176,33300001.0
2005-02-18 02:54:00,2.24172,2.24184,2.24143,2.24143,43200000.0
2005-02-18 02:55:00,2.24135,2.24135,2.24074,2.2411,19200000.0
2005-02-18 02:56:00,2.24125,2.24142,2.24092,2.2411,37400000.0
2005-02-18 02:57:00,2.24115,2.24127,2.24091,2.24091,38300000.0
2005-02-18 02:58:00,2.24085,2.24117,2.2408,2.2408,37100000.0
2005-02-18 02:59:00,2.24123,2.2415,2.24104,2.2415,24200000.0
2005-02-18 03:00:00,2.24149,2.24196,2.24141,2.24181,35500000.0
2005-02-18 03:01:00,2.24182,2.24191,2.24165,2.24167,29000000.0
2005-02-18 03:02:00,2.24165,2.24183,2.24142,2.24183,68700000.0
2005-02-18 03:03:00,2.24157,2.2418,2.24139,2.24161,22400000.0
2005-02-18 03:04:00,2.24202,2.24218,2.24146,2.24188,35500000.0
2005-02-18 03:05:00,2.2419,2.24222,2.24149,2.24166,32000000.0
2005-02-18 03:06:00,2.2414,2.24171,2.24115,2.24115,47100000.0
2005-02-18 03:07:00,2.24174,2.24174,2.24114,2.24131,30600000.0
2005-02-18 03:08:00,2.24143,2.24177,2.24128,2.24128,37400000.0
2005-02-18 03:09:00,2.24129,2.24152,2.24129,2.24134,37200000.0
2005-02-18 03:10:00,2.24112,2.24161,2.24112,2.24132,55700000.0
2005-02-18 03:11:00,2.24158,2.24174,2.24126,2.24167,45100000.0
2005-02-18 03:12:00,2.24179,2.24213,2.24162,2.24164,47500001.0
2005-02-18 03:13:00,2.24144,2.24162,2.2412,2.24156,55100000.0
2005-02-18 03:14:00,2.24154,2.24195,2.24143,2.24175,39200000.0
2005-02-18 03:15:00,2.24164,2.24204,2.24157,2.24198,33800000.0
2005-02-18 03:16:00,2.24172,2.24202,2.24146,2.24146,56300000.0
2005-02-18 03:17:00,2.2415,2.24192,2.2415,2.24192,31600000.0
2005-02-18 03:18:00,2.24163,2.24179,2.24143,2.24164,54500000.0
2005-02-18 03:19:00,2.24162,2.24167,2.24125,2.24167,40800000.0
2005-02-18 03:20:00,2.24149,2.24187,2.2414,2.24152,63000000.0
2005-02-18 03:21:00,2.24149,2.24168,2.2413,2.24135,43400000.0
2005-02-18 03:22:00,2.24153,2.24195,2.24146,2.24195,20500000.0
2005-02-18 03:23:00,2.24138,2.24182,2.24131,2.24131,53200000.0
2005-02-18 03:24:00,2.24172,2.24198,2.24135,2.24135,45900000.0
2005-02-18 03:25:00,2.24204,2.24204,2.24159,2.24185,18000000.0
2005-02-18 03:26:00,2.24154,2.24168,2.24121,2.24121,25100000.0
2005-02-18 03:27:00,2.24139,2.24165,2.24139,2.2415,33500000.0
2005-02-18 03:28:00,2.2413,2.24181,2.24118,2.24181,21800000.0
2005-02-18 03:29:00,2.24189,2.24189,2.24162,2.2418,24000000.0
2005-02-18 03:30:00,2.24112,2.24169,2.24112,2.24145,16800000.0
2005-02-18 03:31:00,2.24183,2.24183,2.24157,2.24157,9600000.0
2005-02-18 03:32:00,2.24149,2.24171,2.24139,2.24139,33600000.0
2005-02-18 03:33:00,2.24147,2.24186,2.24144,2.2415,41100000.0
2005-02-18 03:34:00,2.24153,2.24176,2.24145,2.24176,57900000.0
2005-02-18 03:35:00,2.24165,2.24174,2.24128,2.24137,37200000.0
2005-02-18 03:36:00,2.24122,2.24196,2.24122,2.24175,25900000.0
2005-02-18 03:37:00,2.24187,2.24187,2.24138,2.24147,25500000.0
2005-02-18 03:38:00,2.24192,2.24219,2.24163,2.24193,34200000.0
2005-02-18 03:39:00,2.24206,2.24206,2.24173,2.24182,30700000.0
2005-02-18 03:40:00,2.24176,2.24203,2.24148,2.24148,28000000.0
2005-02-18 03:41:00,2.24186,2.24206,2.24152,2.24206,59600000.0
2005-02-18 03:42:00,2.24207,2.24217,2.24148,2.24194,45200000.0
2005-02-18 03:43:00,2.24183,2.24221,2.24183,2.24195,36800000.0
2005-02-18 03:44:00,2.242,2.24214,2.2419,2.24193,55100000.0
2005-02-18 03:45:00,2.24194,2.2421,2.24184,2.2419,31100000.0
2005-02-18 03:46:00,2.24191,2.24217,2.24183,2.24217,21600000.0
2005-02-18 03:47:00,2.24225,2.24226,2.24113,2.24183,36100000.0
2005-02-18 03:48:00,2.24207,2.24228,2.24207,2.24228,16800000.0
2005-02-18 03:49:00,2.24212,2.24236,2.24205,2.24226,22500000.0
2005-02-18 03:50:00,2.24206,2.24254,2.24195,2.24233,41900000.0
2005-02-18 03:51:00,2.24207,2.24242,2.24207,2.24207,25600000.0
2005-02-18 03:52:00,2.24235,2.2425,2.24209,2.24243,52200001.0
2005-02-18 03:53:00,2.24222,2.24239,2.24179,2.24179,34100000.0
2005-02-18 03:54:00,2.24225,2.24247,2.24201,2.24202,30100000.0
2005-02-18 03:55:00,2.24231,2.24249,2.24214,2.24249,28200000.0
2005-02-18 03:56:00,2.24208,2.24219,2.24201,2.24219,25800000.0
2005-02-18 03:57:00,2.24223,2.2428,2.24222,2.24232,33200000.0
2005-02-18 03:58:00,2.24201,2.24269,2.24185,2.24269,35500000.0
2005-02-18 03:59:00,2.2423,2.2423,2.2418,2.24215,28900000.0
2005-02-18 04:00:00,2.24178,2.2422,2.24178,2.2422,27900000.0
2005-02-18 04:01:00,2.24214,2.24214,2.24159,2.24172,30900000.0
2005-02-18 04:02:00,2.24214,2.24233,2.24174,2.24194,35100000.0
2005-02-18 04:03:00,2.24216,2.2423,2.24191,2.2423,49400000.0
2005-02-18 04:04:00,2.24185,2.24226,2.2418,2.24226,23800000.0
2005-02-18 04:05:00,2.24204,2.24228,2.24182,2.24207,31000000.0
2005-02-18 04:06:00,2.2417,2.24213,2.24158,2.24198,42600000.0
2005-02-18 04:07:00,2.2419,2.24193,2.24133,2.24171,47800000.0
2005-02-18 04:08:00,2.24213,2.24213,2.2417,2.24176,10400000.0
2005-02-18 04:09:00,2.24176,2.24217,2.24176,2.24196,40200000.0
2005-02-18 04:10:00,2.24188,2.24232,2.24171,2.24224,42400000.0
2005-02-18 04:11:00,2.24207,2.24233,2.24187,2.24192,45200000.0
2005-02-18 04:12:00,2.24182,2.24235,2.24166,2.24235,51500000.0
2005-02-18 04:13:00,2.24223,2.24223,2.24164,2.24164,29200000.0
2005-02-18 04:14:00,2.24194,2.24206,2.2418,2.24186,35100000.0
2005-02-18 04:15:00,2.24168,2.24214,2.24164,2.24196,40200000.0
2005-02-18 04:16:00,2.24201,2.24201,2.24158,2.24162,26000000.0
2005-02-18 04:17:00,2.24203,2.24203,2.24169,2.24169,17600000.0
2005-02-18 04:18:00,2.24194,2.24216,2.2419,2.24208,26900000.0
2005-02-18 04:19:00,2.24186,2.24216,2.24162,2.24216,30800000.0
2005-02-18 04:20:00,2.24138,2.24163,2.24138,2.24156,42400000.0
2005-02-18 04:21:00,2.24152,2.24198,2.24152,2.24194,20700000.0
2005-02-18 04:22:00,2.24165,2.24205,2.24147,2.2419,51000000.0
2005-02-18 04:23:00,2.24202,2.24202,2.24157,2.24202,31900000.0
2005-02-18 04:24:00,2.24187,2.24195,2.24144,2.2416,40800000.0
2005-02-18 04:25:00,2.24179,2.24179,2.24152,2.24155,46400000.0
2005-02-18 04:26:00,2.24167,2.24167,2.24103,2.2415,24900000.0
2005-02-18 04:27:00,2.24144,2.24172,2.24141,2.24154,61800000.0
2005-02-18 04:28:00,2.2416,2.2416,2.24122,2.24129,37200000.0
2005-02-18 04:29:00,2.24152,2.24156,2.24125,2.24146,35400001.0
2005-02-18 04:30:00,2.24147,2.24159,2.24115,2.2414,41200000.0
2005-02-18 04:31:00,2.2413,2.24156,2.24125,2.24156,26800000.0
2005-02-18 04:32:00,2.2409,2.24183,2.2409,2.24183,22100000.0
2005-02-18 04:33:00,2.2416,2.24183,2.24152,2.24156,34000000.0
2005-02-18 04:34:00,2.24148,2.2418,2.24139,2.2417,44900000.0
2005-02-18 04:35:00,2.24194,2.24194,2.24152,2.24172,32600000.0
2005-02-18 04:36:00,2.24161,2.242,2.24155,2.24161,42300000.0
2005-02-18 04:37:00,2.24163,2.24186,2.24154,2.24168,39100000.0
2005-02-18 04:38:00,2.24167,2.24205,2.24153,2.24183,43100000.0
2005-02-18 04:39:00,2.24158,2.24216,2.24158,2.24203,14200000.0
2005-02-18 04:40:00,2.24193,2.24257,2.24169,2.24257,26300000.0
2005-02-18 04:41:00,2.24173,2.24197,2.24145,2.24182,52600000.0
2005-02-18 04:42:00,2.24174,2.2419,2.24157,2.24161,48300000.0
2005-02-18 04:43:00,2.24186,2.24186,2.24157,2.24158,28200000.0
2005-02-18 04:44:00,2.24141,2.24188,2.24138,2.24168,47800001.0
2005-02-18 04:45:00,2.24176,2.24178,2.24137,2.24161,36200000.0
2005-02-18 04:46:00,2.24147,2.24171,2.24138,2.24158,18900000.0
2005-02-18 04:47:00,2.242,2.24222,2.24167,2.24222,32200000.0
2005-02-18 04:48:00,2.24207,2.24216,2.24156,2.24156,31100000.0
2005-02-18 04:49:00,2.24192,2.24199,2.24152,2.24163,47700000.0
2005-02-18 04:50:00,2.24177,2.2419,2.24169,2.2419,32900000.0
2005-02-18 04:51:00,2.24187,2.24205,2.24164,2.24205,22200000.0
2005-02-18 04:52:00,2.24212,2.24215,2.24158,2.24175,42200000.0
2005-02-18 04:53:00,2.24215,2.24215,2.24182,2.24213,17000000.0
2005-02-18 04:54:00,2.2416,2.24181,2.24158,2.24158,33000000.0
2005-02-18 04:55:00,2.24181,2.24217,2.24151,2.24217,21000000.0
2005-02-18 04:56:00,2.24179,2.24219,2.24176,2.24215,34300000.0
2005-02-18 04:57:00,2.24199,2.24243,2.24172,2.24243,31400000.0
2005-02-18 04:58:00,2.24186,2.24249,2.24186,2.24217,37800000.0
2005-02-18 04:59:00,2.24235,2.24248,2.24203,2.24243,49000000.0
2005-02-18 05:00:00,2.24242,2.24248,2.24211,2.24211,19200000.0
2005-02-18 05:01:00,2.2417,2.24236,2.2417,2.24228,21300000.0
2005-02-18 05:02:00,2.24198,2.24239,2.2419,2.24213,38000000.0
2005-02-18 05:03:00,2.2417,2.2418,2.24159,2.24177,64600000.0
2005-02-18 05:04:00,2.24188,2.24212,2.2417,2.24212,18400000.0
2005-02-18 05:05:00,2.24169,2.24182,2.24149,2.24149,22300000.0
2005-02-18 05:06:00,2.24151,2.2418,2.24122,2.2418,28700000.0
2005-02-18 05:07:00,2.24155,2.24175,2.24155,2.24175,10400000.0
2005-02-18 05:08:00,2.24198,2.24198,2.24166,2.2417,18600000.0
2005-02-18 05:09:00,2.2414,2.24196,2.2414,2.24196,8000000.0
2005-02-18 05:10:00,2.24128,2.24194,2.24127,2.24192,41100000.0
2005-02-18 05:11:00,2.24184,2.24184,2.2414,2.24165,43600000.0
2005-02-18 05:12:00,2.2412,2.24185,2.24119,2.24177,38600000.0
2005-02-18 05:13:00,2.2416,2.24181,2.24132,2.24163,26200000.0
2005-02-18 05:14:00,2.24156,2.24182,2.24148,2.24168,41200000.0
2005-02-18 05:15:00,2.242,2.242,2.24153,2.24186,35400000.0
2005-02-18 05:16:00,2.2416,2.24169,2.24138,2.24158,45400000.0
2005-02-18 05:17:00,2.24159,2.24195,2.24137,2.24195,32200000.0
2005-02-18 05:18:00,2.24178,2.24203,2.24164,2.24186,37200000.0
2005-02-18 05:19:00,2.24152,2.2416,2.24112,2.24159,53100000.0
2005-02-18 05:20:00,2.24153,2.24176,2.24128,2.24163,42600000.0
2005-02-18 05:21:00,2.24192,2.24212,2.24192,2.24212,23200000.0
2005-02-18 05:22:00,2.24166,2.24199,2.24164,2.24177,45399999.0
2005-02-18 05:23:00,2.2417,2.24186,2.24157,2.24179,24300000.0
2005-02-18 05:24:00,2.24148,2.24169,2.24139,2.24139,39000000.0
2005-02-18 05:25:00,2.24146,2.24172,2.24146,2.24149,49100000.0
2005-02-18 05:26:00,2.24158,2.24181,2.24141,2.24181,34700000.0
2005-02-18 05:27:00,2.24123,2.24172,2.24103,2.24166,55000000.0
2005-02-18 05:28:00,2.24151,2.24172,2.24136,2.24166,41100000.0
2005-02-18 05:29:00,2.24146,2.24197,2.24146,2.24169,23700000.0
2005-02-18 05:30:00,2.24178,2.24192,2.2415,2.24164,24800000.0
2005-02-18 05:31:00,2.24166,2.24191,2.24122,2.24122,33400000.0
2005-02-18 05:32:00,2.24141,2.24196,2.24131,2.24194,30400000.0
2005-02-18 05:33:00,2.24194,2.24215,2.24168,2.24214,23300000.0
2005-02-18 05:34:00,2.2416,2.24194,2.2416,2.24175,18900000.0
2005-02-18 05:35:00,2.24148,2.2418,2.24148,2.24156,18000000.0
2005-02-18 05:36:00,2.24179,2.24179,2.24128,2.24154,37400000.0
2005-02-18 05:37:00,2.24144,2.24169,2.24144,2.24169,13600000.0
2005-02-18 05:38:00,2.2414,2.24184,2.24136,2.24164,32900000.0
2005-02-18 05:39:00,2.24136,2.24209,2.24125,2.24209,41200000.0
2005-02-18 05:40:00,2.24221,2.2424,2.24173,2.24173,29400000.0
2005-02-18 05:41:00,2.24163,2.24225,2.24155,2.24225,18400000.0
2005-02-18 05:42:00,2.24203,2.24215,2.24159,2.24165,51300000.0
2005-02-18 05:43:00,2.242,2.24223,2.242,2.24219,18700000.0
2005-02-18 05:44:00,2.24226,2.24226,2.24179,2.24179,30200000.0
2005-02-18 05:45:00,2.24167,2.24208,2.24167,2.24194,23400000.0
2005-02-18 05:46:00,2.24174,2.24212,2.2416,2.24212,40900000.0
2005-02-18 05:47:00,2.24194,2.24234,2.2419,2.24234,44700000.0
2005-02-18 05:48:00,2.24211,2.24219,2.24161,2.24219,28700000.0
2005-02-18 05:49:00,2.24228,2.24242,2.24204,2.24242,44100000.0
2005-02-18 05:50:00,2.24215,2.24225,2.24201,2.24221,27700000.0
2005-02-18 05:51:00,2.24205,2.24227,2.24195,2.24227,34300000.0
2005-02-18 05:52:00,2.24195,2.24215,2.24195,2.24215,7200000.0
2005-02-18 05:53:00,2.24229,2.24234,2.24184,2.2423,43700000.0
2005-02-18 05:54:00,2.24211,2.24211,2.24165,2.24187,48800000.0
2005-02-18 05:55:00,2.24229,2.24239,2.24167,2.24167,23300000.0
2005-02-18 05:56:00,2.24184,2.24214,2.24171,2.2418,43800000.0
2005-02-18 05:57:00,2.24201,2.24224,2.24198,2.24207,27600000.0
2005-02-18 05:58:00,2.2418,2.24245,2.24155,2.24222,60900001.0
2005-02-18 05:59:00,2.24166,2.24252,2.24166,2.24252,23600000.0
2005-02-18 06:00:00,2.24211,2.24238,2.24197,2.24219,34700000.0
2005-02-18 06:01:00,2.24219,2.24241,2.24219,2.24241,8800000.0
2005-02-18 06:02:00,2.24237,2.24252,2.24205,2.24208,32400000.0
2005-02-18 06:03:00,2.24192,2.24242,2.24192,2.24234,21300000.0
2005-02-18 06:04:00,2.24209,2.24243,2.24188,2.24243,27800000.0
2005-02-18 06:05:00,2.24227,2.24255,2.24221,2.24235,58699999.0
2005-02-18 06:06:00,2.24242,2.24251,2.24216,2.24241,37700000.0
2005-02-18 06:07:00,2.24223,2.24232,2.24203,2.24203,33300000.0
2005-02-18 06:08:00,2.24185,2.24203,2.24171,2.2418,37200000.0
2005-02-18 06:09:00,2.24193,2.24203,2.24168,2.24183,35500000.0
2005-02-18 06:10:00,2.24192,2.24224,2.24186,2.24214,51800000.0
2005-02-18 06:11:00,2.24205,2.24227,2.24187,2.24226,25600000.0
2005-02-18 06:12:00,2.24197,2.24233,2.24197,2.24212,26900000.0
2005-02-18 06:13:00,2.24202,2.24211,2.24191,2.24211,46200000.0
2005-02-18 06:14:00,2.24178,2.24199,2.24164,2.24164,11000000.0
2005-02-18 06:15:00,2.24188,2.24206,2.2417,2.24185,28700000.0
2005-02-18 06:16:00,2.2419,2.24228,2.24171,2.2422,33600000.0
2005-02-18 06:17:00,2.24191,2.24219,2.24172,2.24219,31700000.0
2005-02-18 06:18:00,2.24163,2.24229,2.24152,2.24183,28400000.0
2005-02-18 06:19:00,2.24172,2.24217,2.24172,2.24209,26000000.0
2005-02-18 06:20:00,2.24223,2.24223,2.2416,2.24223,27400000.0
2005-02-18 06:21:00,2.24229,2.24231,2.2419,2.24231,26000000.0
2005-02-18 06:22:00,2.2416,2.2421,2.24157,2.2421,38900000.0
2005-02-18 06:23:00,2.24238,2.24238,2.24187,2.24215,48500000.0
2005-02-18 06:24:00,2.24197,2.24224,2.24197,2.24203,38000000.0
2005-02-18 06:25:00,2.24177,2.24228,2.24164,2.24221,33100000.0
2005-02-18 06:26:00,2.24231,2.24231,2.24184,2.24184,22600000.0
2005-02-18 06:27:00,2.24239,2.24239,2.24199,2.24217,36000000.0
2005-02-18 06:28:00,2.24198,2.24238,2.24186,2.24236,20400000.0
2005-02-18 06:29:00,2.24175,2.24242,2.24174,2.24219,32200000.0
2005-02-18 06:30:00,2.24266,2.24266,2.24195,2.24195,21600000.0
2005-02-18 06:31:00,2.24214,2.24241,2.24195,2.24241,54100000.0
2005-02-18 06:32:00,2.24231,2.24234,2.24195,2.24222,30600000.0
2005-02-18 06:33:00,2.24232,2.24238,2.24188,2.24214,32700000.0
2005-02-18 06:34:00,2.24218,2.24252,2.24204,2.24224,24200000.0
2005-02-18 06:35:00,2.24234,2.24234,2.24184,2.24213,33600000.0
2005-02-18 06:36:00,2.24177,2.24224,2.24157,2.24224,50600000.0
2005-02-18 06:37:00,2.24197,2.24209,2.2418,2.24184,33800000.0
2005-02-18 06:38:00,2.24165,2.24196,2.24147,2.24147,49200000.0
2005-02-18 06:39:00,2.24188,2.24201,2.24144,2.24144,41400000.0
2005-02-18 06:40:00,2.24232,2.24233,2.24194,2.24204,29500000.0
2005-02-18 06:41:00,2.24174,2.24216,2.24165,2.24206,35900000.0
2005-02-18 06:42:00,2.24208,2.24208,2.24139,2.24191,28200000.0
2005-02-18 06:43:00,2.24164,2.24216,2.24136,2.24216,26100000.0
2005-02-18 06:44:00,2.24204,2.24212,2.24149,2.24149,23200000.0
2005-02-18 06:45:00,2.24153,2.24179,2.24153,2.24166,26500000.0
2005-02-18 06:46:00,2.24171,2.24188,2.24151,2.24188,30300000.0
2005-02-18 06:47:00,2.24165,2.24214,2.24165,2.24187,26600000.0
2005-02-18 06:48:00,2.24183,2.24188,2.24133,2.24161,63800000.0
2005-02-18 06:49:00,2.24169,2.24181,2.24113,2.24181,30200000.0
2005-02-18 06:50:00,2.24142,2.24191,2.24108,2.24191,31400000.0
2005-02-18 06:51:00,2.24199,2.24199,2.24115,2.24163,46899999.0
2005-02-18 06:52:00,2.24166,2.242,2.24148,2.242,25100000.0
2005-02-18 06:53:00,2.24184,2.24198,2.24163,2.24174,44100000.0
2005-02-18 06:54:00,2.24167,2.24185,2.24149,2.24171,33700000.0
2005-02-18 06:55:00,2.24146,2.24207,2.24146,2.24207,39700000.0
2005-02-18 06:56:00,2.24152,2.24156,2.24135,2.2414,31800000.0
2005-02-18 06:57:00,2.24171,2.24175,2.24142,2.24145,39700000.0
2005-02-18 06:58:00,2.24147,2.24157,2.24107,2.24112,41000000.0
2005-02-18 06:59:00,2.24185,2.24194,2.24106,2.24109,31400000.0
2005-02-18 07:00:00,2.24159,2.24159,2.2407,2.24096,31500000.0
2005-02-18 07:01:00,2.24105,2.24172,2.24105,2.24169,58800000.0
2005-02-18 07:02:00,2.24169,2.24171,2.24139,2.24171,20000000.0
2005-02-18 07:03:00,2.24154,2.2418,2.24127,2.24159,58600000.0
2005-02-18 07:04:00,2.24157,2.24157,2.24081,2.24122,38200000.0
2005-02-18 07:05:00,2.24097,2.24146,2.24097,2.24146,24600000.0
2005-02-18 07:06:00,2.24101,2.24144,2.24087,2.24144,36700000.0
2005-02-18 07:07:00,2.24124,2.24197,2.24117,2.24192,33000000.0
2005-02-18 07:08:00,2.24178,2.24189,2.24132,2.24159,37300000.0
2005-02-18 07:09:00,2.24176,2.2419,2.24133,2.24133,59900000.0
2005-02-18 07:10:00,2.24138,2.2416,2.24137,2.24147,36100000.0
2005-02-18 07:11:00,2.24128,2.24185,2.24128,2.2418,23600000.0
2005-02-18 07:12:00,2.24169,2.24172,2.24116,2.24158,42200000.0
2005-02-18 07:13:00,2.24175,2.24175,2.24113,2.24169,45900000.0
2005-02-18 07:14:00,2.2417,2.24174,2.24158,2.24174,21800000.0
2005-02-18 07:15:00,2.24181,2.24181,2.24144,2.24173,37700000.0
2005-02-18 07:16:00,2.2412,2.24155,2.24108,2.24154,24300000.0
2005-02-18 07:17:00,2.24152,2.24168,2.24123,2.24158,17600000.0
2005-02-18 07:18:00,2.24152,2.24181,2.24138,2.24162,25500000.0
2005-02-18 07:19:00,2.24114,2.24186,2.24113,2.24185,35100000.0
2005-02-18 07:20:00,2.2416,2.24179,2.24138,2.24161,45700000.0
2005-02-18 07:21:00,2.2412,2.24187,2.24113,2.24141,61500000.0
2005-02-18 07:22:00,2.24152,2.24232,2.24149,2.2419,43500000.0
2005-02-18 07:23:00,2.24188,2.24203,2.24157,2.24157,25500000.0
2005-02-18 07:24:00,2.24209,2.24209,2.24171,2.24178,36600000.0
2005-02-18 07:25:00,2.24181,2.24196,2.24171,2.24196,37900000.0
2005-02-18 07:26:00,2.24174,2.24188,2.24156,2.24158,33500000.0
2005-02-18 07:27:00,2.24156,2.24169,2.24152,2.24154,24800000.0
2005-02-18 07:28:00,2.2413,2.24174,2.24124,2.24174,53000000.0
2005-02-18 07:29:00,2.24187,2.24188,2.24166,2.24169,77400000.0
2005-02-18 07:30:00,2.2417,2.24211,2.2417,2.242,17400000.0
2005-02-18 07:31:00,2.24194,2.242,2.24184,2.24187,21800000.0
2005-02-18 07:32:00,2.24206,2.24216,2.24175,2.24185,45000000.0
2005-02-18 07:33:00,2.24169,2.24178,2.24152,2.24175,45800000.0
2005-02-18 07:34:00,2.24159,2.2419,2.24159,2.24163,35900000.0
2005-02-18 07:35:00,2.24166,2.24189,2.24141,2.24155,55800000.0
2005-02-18 07:36:00,2.24186,2.24204,2.24165,2.24193,31100000.0
2005-02-18 07:37:00,2.24166,2.24192,2.24156,2.24169,34400000.0
2005-02-18 07:38:00,2.24153,2.24215,2.24153,2.24201,36700000.0
2005-02-18 07:39:00,2.24219,2.24223,2.24166,2.24192,21900000.0
2005-02-18 07:40:00,2.24197,2.24213,2.24177,2.2418,43300000.0
2005-02-18 07:41:00,2.24186,2.24196,2.2417,2.2417,32400000.0
2005-02-18 07:42:00,2.24182,2.24204,2.24169,2.24169,27400000.0
2005-02-18 07:43:00,2.24156,2.24207,2.24149,2.24172,37400000.0
2005-02-18 07:44:00,2.24164,2.24188,2.24151,2.2416,55500000.0
2005-02-18 07:45:00,2.24122,2.24213,2.24122,2.24165,53599999.0
2005-02-18 07:46:00,2.24152,2.24196,2.24142,2.24149,43300000.0
2005-02-18 07:47:00,2.24159,2.24194,2.24159,2.24176,27600000.0
2005-02-18 07:48:00,2.2421,2.24224,2.24175,2.24175,23100000.0
2005-02-18 07:49:00,2.24172,2.24219,2.24172,2.24173,24800000.0
2005-02-18 07:50:00,2.24195,2.24202,2.24151,2.24156,52300001.0
2005-02-18 07:51:00,2.24158,2.24207,2.24148,2.24194,34800000.0
2005-02-18 07:52:00,2.242,2.24211,2.24163,2.24187,39400000.0
2005-02-18 07:53:00,2.24201,2.2421,2.24187,2.24196,20600000.0
2005-02-18 07:54:00,2.24188,2.24188,2.24157,2.24161,25800000.0
2005-02-18 07:55:00,2.24201,2.24244,2.24187,2.2421,68700000.0
2005-02-18 07:56:00,2.24208,2.24242,2.24184,2.24198,59000000.0
2005-02-18 07:57:00,2.24219,2.24231,2.24175,2.24175,30000000.0
2005-02-18 07:58:00,2.24191,2.24217,2.2418,2.24196,38800000.0
2005-02-18 07:59:00,2.24215,2.24222,2.24195,2.24207,35400000.0
2005-02-18 08:00:00,2.24237,2.24237,2.24184,2.24203,41600000.0
2005-02-18 08:01:00,2.24192,2.2422,2.2418,2.24193,59199999.0
2005-02-18 08:02:00,2.24161,2.2421,2.24154,2.2421,12700000.0
2005-02-18 08:03:00,2.24163,2.24217,2.24159,2.24217,27000000.0
2005-02-18 08:04:00,2.24208,2.24208,2.24153,2.24187,29400000.0
2005-02-18 08:05:00,2.24213,2.24248,2.24213,2.24232,25500000.0
2005-02-18 08:06:00,2.24223,2.24241,2.24198,2.2423,61499999.0
2005-02-18 08:07:00,2.24218,2.24235,2.24201,2.24205,18100000.0
2005-02-18 08:08:00,2.24239,2.24248,2.24188,2.24202,24100000.0
2005-02-18 08:09:00,2.24196,2.24237,2.24196,2.24236,14300000.0
2005-02-18 08:10:00,2.24208,2.24222,2.24183,2.24206,44000000.0
2005-02-18 08:11:00,2.24202,2.24299,2.24202,2.24274,43700000.0
2005-02-18 08:12:00,2.24187,2.24236,2.24187,2.24222,26900000.0
2005-02-18 08:13:00,2.24275,2.24275,2.24175,2.24178,40800000.0
2005-02-18 08:14:00,2.24222,2.24222,2.24171,2.24175,23600000.0
2005-02-18 08:15:00,2.24209,2.24209,2.24177,2.24184,49500000.0
2005-02-18 08:16:00,2.24174,2.24219,2.24157,2.24175,32600000.0
2005-02-18 08:17:00,2.24148,2.24205,2.24147,2.24169,56800000.0
2005-02-18 08:18:00,2.24182,2.24197,2.24156,2.24196,34200000.0
2005-02-18 08:19:00,2.24196,2.24238,2.24184,2.24213,39800000.0
2005-02-18 08:20:00,2.24215,2.24216,2.24135,2.24138,23000000.0
2005-02-18 08:21:00,2.24151,2.24165,2.24145,2.24165,30600000.0
2005-02-18 08:22:00,2.24157,2.24185,2.24148,2.24177,30100000.0
2005-02-18 08:23:00,2.24174,2.24177,2.2414,2.2414,30200000.0
2005-02-18 08:24:00,2.24143,2.24185,2.24125,2.24144,41300000.0
2005-02-18 08:25:00,2.24128,2.24163,2.24104,2.2414,22400000.0
2005-02-18 08:26:00,2.24169,2.24169,2.2411,2.24149,28600000.0
2005-02-18 08:27:00,2.24118,2.24152,2.24092,2.24139,33100000.0
2005-02-18 08:28:00,2.24115,2.24124,2.24097,2.24097,64100000.0
2005-02-18 08:29:00,2.24122,2.24122,2.24062,2.24082,19700000.0
2005-02-18 08:30:00,2.24065,2.24116,2.24049,2.24079,19000000.0
2005-02-18 08:31:00,2.24078,2.24132,2.24059,2.24127,48400000.0
2005-02-18 08:32:00,2.24127,2.24127,2.24076,2.24076,25900000.0
2005-02-18 08:33:00,2.24104,2.24116,2.2408,2.24116,52200000.0
2005-02-18 08:34:00,2.24079,2.24087,2.24044,2.24044,61200001.0
2005-02-18 08:35:00,2.24069,2.24088,2.24033,2.24068,44500000.0
2005-02-18 08:36:00,2.2407,2.24112,2.24058,2.24096,49300000.0
2005-02-18 08:37:00,2.24093,2.24111,2.24055,2.24055,17400000.0
2005-02-18 08:38:00,2.24092,2.24105,2.24058,2.24065,49500000.0
2005-02-18 08:39:00,2.24031,2.24094,2.24022,2.24092,32200000.0
2005-02-18 08:40:00,2.24103,2.24125,2.24072,2.24117,38800000.0
2005-02-18 08:41:00,2.24099,2.24119,2.24093,2.24119,30800000.0
2005-02-18 08:42:00,2.24122,2.24122,2.24074,2.24095,41400000.0
2005-02-18 08:43:00,2.24113,2.2414,2.24105,2.24113,26000000.0
2005-02-18 08:44:00,2.24107,2.24129,2.24089,2.24089,36700000.0
2005-02-18 08:45:00,2.24084,2.2413,2.24084,2.2413,52900000.0
2005-02-18 08:46:00,2.24121,2.24206,2.24121,2.24191,35600000.0
2005-02-18 08:47:00,2.24184,2.24188,2.24109,2.2413,30600000.0
2005-02-18 08:48:00,2.24126,2.24156,2.24097,2.24126,31800000.0
2005-02-18 08:49:00,2.24105,2.24112,2.24049,2.24055,64600000.0
2005-02-18 08:50:00,2.24038,2.24078,2.24037,2.24078,36200000.0
2005-02-18 08:51:00,2.24051,2.24075,2.24022,2.24067,48300000.0
2005-02-18 08:52:00,2.24045,2.24079,2.24028,2.24048,39700000.0
2005-02-18 08:53:00,2.24038,2.24108,2.24033,2.24062,48700000.0
2005-02-18 08:54:00,2.24052,2.24066,2.24016,2.24037,56600001.0
2005-02-18 08:55:00,2.24044,2.2406,2.23998,2.24053,31200000.0
2005-02-18 08:56:00,2.24064,2.24086,2.24002,2.24014,34900000.0
2005-02-18 08:57:00,2.23951,2.24005,2.23951,2.23966,28600000.0
2005-02-18 08:58:00,2.23991,2.24038,2.23972,2.24038,20200000.0
2005-02-18 08:59:00,2.24035,2.24048,2.24008,2.2403,36900000.0
2005-02-18 09:00:00,2.24,2.24028,2.23992,2.24028,23800000.0
2005-02-18 09:01:00,2.24005,2.24005,2.23971,2.23982,46200000.0
2005-02-18 09:02:00,2.23967,2.23997,2.23947,2.23961,35000000.0
2005-02-18 09:03:00,2.23953,2.23998,2.23952,2.23989,23100000.0
2005-02-18 09:04:00,2.23983,2.24014,2.23971,2.2401,30200000.0
2005-02-18 09:05:00,2.2399,2.24026,2.23971,2.23971,53000000.0
2005-02-18 09:06:00,2.24011,2.24044,2.23995,2.24032,22600000.0
2005-02-18 09:07:00,2.24009,2.2402,2.2399,2.24004,41700000.0
2005-02-18 09:08:00,2.24023,2.24027,2.23994,2.23994,32400000.0
2005-02-18 09:09:00,2.23984,2.24003,2.23976,2.23979,27200000.0
2005-02-18 09:10:00,2.2401,2.24019,2.23975,2.24019,29600000.0
2005-02-18 09:11:00,2.23986,2.24049,2.23975,2.24035,29500000.0
2005-02-18 09:12:00,2.24027,2.24027,2.23943,2.23978,30100000.0
2005-02-18 09:13:00,2.24007,2.24055,2.23962,2.24055,53000000.0
2005-02-18 09:14:00,2.24057,2.24075,2.24028,2.24073,42900000.0
2005-02-18 09:15:00,2.2406,2.24089,2.24037,2.2408,19400000.0
2005-02-18 09:16:00,2.24055,2.24086,2.24023,2.24083,36700000.0
2005-02-18 09:17:00,2.24056,2.24081,2.24033,2.24048,30300000.0
2005-02-18 09:18:00,2.2405,2.24082,2.24009,2.2401,34400000.0
2005-02-18 09:19:00,2.24025,2.2409,2.24022,2.24049,43400001.0
2005-02-18 09:20:00,2.24061,2.2407,2.2403,2.2403,27800000.0
2005-02-18 09:21:00,2.24045,2.24074,2.23998,2.24005,38800000.0
2005-02-18 09:22:00,2.24048,2.24068,2.24024,2.24035,36200000.0
2005-02-18 09:23:00,2.24059,2.24063,2.24025,2.24048,26200000.0
2005-02-18 09:24:00,2.24062,2.2408,2.24022,2.24033,42500000.0
2005-02-18 09:25:00,2.24011,2.24023,2.23997,2.24011,24400000.0
2005-02-18 09:26:00,2.23997,2.24019,2.23987,2.24002,25800000.0
2005-02-18 09:27:00,2.24011,2.24015,2.23975,2.24009,28600000.0
2005-02-18 09:28:00,2.24032,2.24046,2.24009,2.24029,52000000.0
2005-02-18 09:29:00,2.23992,2.24067,2.23987,2.24067,49700000.0
2005-02-18 09:30:00,2.24066,2.24133,2.24066,2.24126,39000000.0
2005-02-18 09:31:00,2.24102,2.24122,2.24083,2.24109,20200000.0
2005-02-18 09:32:00,2.24097,2.24116,2.24067,2.24104,68500000.0
2005-02-18 09:33:00,2.24106,2.24134,2.2409,2.24107,44100000.0
2005-02-18 09:34:00,2.24126,2.24126,2.24093,2.24095,38400000.0
2005-02-18 09:35:00,2.24142,2.24142,2.24063,2.24107,51600000.0
2005-02-18 09:36:00,2.24096,2.24108,2.24082,2.24082,31000000.0
2005-02-18 09:37:00,2.24086,2.24113,2.24069,2.24092,50000000.0
2005-02-18 09:38:00,2.24094,2.24119,2.24073,2.24098,47400000.0
2005-02-18 09:39:00,2.24086,2.24125,2.24075,2.24105,42300000.0
2005-02-18 09:40:00,2.24148,2.24161,2.241,2.2414,40400000.0
2005-02-18 09:41:00,2.24175,2.24192,2.24128,2.24192,45800000.0
2005-02-18 09:42:00,2.24151,2.24191,2.24147,2.24166,33100000.0
2005-02-18 09:43:00,2.24208,2.24212,2.24162,2.24168,16200000.0
2005-02-18 09:44:00,2.24153,2.24179,2.2413,2.24134,27300000.0
2005-02-18 09:45:00,2.24127,2.24156,2.24115,2.2414,20700000.0
2005-02-18 09:46:00,2.24148,2.24173,2.24129,2.24169,59700000.0
2005-02-18 09:47:00,2.2418,2.24192,2.24144,2.24147,60500000.0
2005-02-18 09:48:00,2.2417,2.24195,2.2415,2.24185,43600000.0
2005-02-18 09:49:00,2.24201,2.2421,2.24168,2.24168,25700000.0
2005-02-18 09:50:00,2.24201,2.24209,2.24164,2.2417,32000000.0
2005-02-18 09:51:00,2.24199,2.24199,2.24118,2.24118,24000000.0
2005-02-18 09:52:00,2.24133,2.2417,2.24116,2.2417,30000000.0
2005-02-18 09:53:00,2.24176,2.2421,2.24152,2.2421,32200000.0
2005-02-18 09:54:00,2.24198,2.24208,2.24184,2.24203,29700000.0
2005-02-18 09:55:00,2.24186,2.24229,2.24184,2.2422,35200000.0
2005-02-18 09:56:00,2.24243,2.24258,2.24223,2.24253,54600000.0
2005-02-18 09:57:00,2.24249,2.24284,2.2424,2.2426,43600000.0
2005-02-18 09:58:00,2.24245,2.24254,2.24217,2.24246,37600001.0
2005-02-18 09:59:00,2.2426,2.2426,2.24134,2.24134,31000000.0
2005-02-18 10:00:00,2.24098,2.24206,2.24098,2.24194,24000000.0
2005-02-18 10:01:00,2.24201,2.24274,2.24199,2.24252,53000000.0
2005-02-18 10:02:00,2.24256,2.24294,2.24228,2.24291,33200000.0
2005-02-18 10:03:00,2.24273,2.2433,2.24259,2.24299,25200000.0
2005-02-18 10:04:00,2.243,2.24306,2.24239,2.24239,43000000.0
2005-02-18 10:05:00,2.24234,2.24257,2.24211,2.24249,37800000.0
2005-02-18 10:06:00,2.24267,2.24267,2.24181,2.24206,33700000.0
2005-02-18 10:07:00,2.24249,2.24254,2.24205,2.24228,28000000.0
2005-02-18 10:08:00,2.2426,2.24295,2.24252,2.24274,49900000.0
2005-02-18 10:09:00,2.24291,2.24306,2.24264,2.2428,31900000.0
2005-02-18 10:10:00,2.2432,2.24363,2.24295,2.24331,36000000.0
2005-02-18 10:11:00,2.24342,2.24414,2.24339,2.24403,35500000.0
2005-02-18 10:12:00,2.24408,2.24453,2.24363,2.24382,32800000.0
2005-02-18 10:13:00,2.24377,2.24397,2.24359,2.24367,26100000.0
2005-02-18 10:14:00,2.24406,2.24419,2.24367,2.24372,36800000.0
2005-02-18 10:15:00,2.24427,2.24427,2.24347,2.24355,22500000.0
2005-02-18 10:16:00,2.24366,2.24378,2.24324,2.24348,39200000.0
2005-02-18 10:17:00,2.2436,2.2436,2.24267,2.24308,69299998.0
2005-02-18 10:18:00,2.24299,2.24299,2.24247,2.24271,45400000.0
2005-02-18 10:19:00,2.2424,2.24269,2.24232,2.24253,35600000.0
2005-02-18 10:20:00,2.24267,2.24282,2.24218,2.24228,46500000.0
2005-02-18 10:21:00,2.24272,2.24272,2.24225,2.24235,32400000.0
2005-02-18 10:22:00,2.2423,2.24267,2.2423,2.24241,38200000.0
2005-02-18 10:23:00,2.24233,2.24273,2.24226,2.2425,33900000.0
2005-02-18 10:24:00,2.2425,2.24291,2.24238,2.24285,30400000.0
2005-02-18 10:25:00,2.24297,2.24313,2.24252,2.24292,40700000.0
2005-02-18 10:26:00,2.24295,2.24317,2.24277,2.24293,39600000.0
2005-02-18 10:27:00,2.24286,2.24314,2.24252,2.24276,51000000.0
2005-02-18 10:28:00,2.24246,2.24264,2.24244,2.24258,32600000.0
2005-02-18 10:29:00,2.24273,2.24295,2.24246,2.24251,34800000.0
2005-02-18 10:30:00,2.24264,2.24278,2.24243,2.24257,43100000.0
2005-02-18 10:31:00,2.24251,2.24283,2.24251,2.24283,16800000.0
2005-02-18 10:32:00,2.24264,2.24293,2.24257,2.24257,40100000.0
2005-02-18 10:33:00,2.24296,2.24298,2.24229,2.24263,28400000.0
2005-02-18 10:34:00,2.24198,2.24298,2.24198,2.24297,55600001.0
2005-02-18 10:35:00,2.24277,2.24311,2.24261,2.24311,23800000.0
2005-02-18 10:36:00,2.24318,2.24318,2.24282,2.24301,41200000.0
2005-02-18 10:37:00,2.24306,2.24306,2.24267,2.24275,32600000.0
2005-02-18 10:38:00,2.24292,2.24315,2.24263,2.24302,36400000.0
2005-02-18 10:39:00,2.2428,2.24323,2.24267,2.24323,38900000.0
2005-02-18 10:40:00,2.24311,2.24311,2.24269,2.24276,27300000.0
2005-02-18 10:41:00,2.2429,2.2429,2.24226,2.24282,31100000.0
2005-02-18 10:42:00,2.24287,2.24291,2.24255,2.24278,36100000.0
2005-02-18 10:43:00,2.24283,2.24311,2.24278,2.24287,30100000.0
2005-02-18 10:44:00,2.24281,2.24318,2.24281,2.24285,31800000.0
2005-02-18 10:45:00,2.24282,2.24282,2.24245,2.24262,9100000.0
2005-02-18 10:46:00,2.24269,2.24294,2.24249,2.24272,49200000.0
2005-02-18 10:47:00,2.24263,2.24277,2.24258,2.24258,22200000.0
2005-02-18 10:48:00,2.24258,2.24279,2.24255,2.24276,50200000.0
2005-02-18 10:49:00,2.24281,2.243,2.24269,2.24288,45600000.0
2005-02-18 10:50:00,2.24277,2.24299,2.24266,2.24294,54700000.0
2005-02-18 10:51:00,2.24299,2.24318,2.24275,2.24279,51700000.0
2005-02-18 10:52:00,2.24274,2.24286,2.24249,2.24285,43000000.0
2005-02-18 10:53:00,2.24251,2.24289,2.24245,2.24271,48100000.0
2005-02-18 10:54:00,2.24272,2.2431,2.24272,2.24297,26400000.0
2005-02-18 10:55:00,2.24301,2.24334,2.24291,2.24334,41300000.0
2005-02-18 10:56:00,2.24314,2.24343,2.24294,2.24315,30300000.0
2005-02-18 10:57:00,2.24302,2.24355,2.24285,2.24355,38200000.0
2005-02-18 10:58:00,2.24364,2.24374,2.24315,2.24315,41100000.0
2005-02-18 10:59:00,2.24319,2.2434,2.24306,2.24322,58800000.0
2005-02-18 11:00:00,2.24301,2.24354,2.24289,2.24289,40900000.0
2005-02-18 11:01:00,2.2428,2.24316,2.24264,2.24311,37200000.0
2005-02-18 11:02:00,2.24296,2.24334,2.24282,2.24334,33700000.0
2005-02-18 11:03:00,2.24301,2.24328,2.24284,2.24323,18000000.0
2005-02-18 11:04:00,2.24324,2.24333,2.24304,2.24321,50100000.0
2005-02-18 11:05:00,2.24273,2.24326,2.24249,2.24317,42800000.0
2005-02-18 11:06:00,2.24363,2.24373,2.24317,2.24337,34200000.0
2005-02-18 11:07:00,2.24362,2.24385,2.24345,2.24385,37400000.0
2005-02-18 11:08:00,2.24401,2.2442,2.24362,2.24364,32400000.0
2005-02-18 11:09:00,2.24368,2.24391,2.24359,2.2436,20100000.0
2005-02-18 11:10:00,2.24356,2.24396,2.24355,2.2437,26800000.0
2005-02-18 11:11:00,2.24362,2.24378,2.24348,2.24367,25700000.0
2005-02-18 11:12:00,2.24369,2.24378,2.24337,2.24365,40600000.0
2005-02-18 11:13:00,2.24357,2.24363,2.24332,2.24354,56000000.0
2005-02-18 11:14:00,2.24385,2.24391,2.24352,2.24373,41400000.0
2005-02-18 11:15:00,2.24368,2.24414,2.24368,2.24414,23600000.0
2005-02-18 11:16:00,2.24397,2.24404,2.24315,2.24327,61800000.0
2005-02-18 11:17:00,2.24353,2.24354,2.24307,2.24307,26700000.0
2005-02-18 11:18:00,2.24319,2.24323,2.24295,2.24319,32500000.0
2005-02-18 11:19:00,2.24314,2.24342,2.24314,2.24332,14400000.0
2005-02-18 11:20:00,2.24325,2.24352,2.24307,2.24326,48100000.0
2005-02-18 11:21:00,2.24323,2.24337,2.24312,2.24337,37600000.0
2005-02-18 11:22:00,2.24306,2.24348,2.24294,2.24333,27100000.0
2005-02-18 11:23:00,2.24322,2.24333,2.24298,2.24322,43800000.0
2005-02-18 11:24:00,2.24319,2.24332,2.24276,2.24302,36900000.0
2005-02-18 11:25:00,2.24278,2.24317,2.2427,2.24296,29500000.0
2005-02-18 11:26:00,2.24298,2.24343,2.24296,2.24304,38100000.0
2005-02-18 11:27:00,2.24314,2.24331,2.24297,2.24322,45500000.0
2005-02-18 11:28:00,2.24338,2.24341,2.24277,2.24323,67600000.0
2005-02-18 11:29:00,2.24301,2.24329,2.24287,2.24292,36700000.0
2005-02-18 11:30:00,2.2427,2.24302,2.24247,2.24301,24100000.0
2005-02-18 11:31:00,2.24254,2.24312,2.24243,2.24312,27000000.0
2005-02-18 11:32:00,2.24284,2.24299,2.24268,2.24292,20800000.0
2005-02-18 11:33:00,2.24284,2.24294,2.24255,2.24279,42500000.0
2005-02-18 11:34:00,2.24304,2.24333,2.24283,2.24283,38300000.0
2005-02-18 11:35:00,2.24309,2.24333,2.24293,2.24311,27600000.0
2005-02-18 11:36:00,2.24349,2.24382,2.24321,2.24382,47000000.0
2005-02-18 11:37:00,2.24359,2.24406,2.24348,2.244,50700000.0
2005-02-18 11:38:00,2.24355,2.24415,2.24354,2.244,35000000.0
2005-02-18 11:39:00,2.24408,2.24473,2.24404,2.24451,48600000.0
2005-02-18 11:40:00,2.24495,2.24538,2.24494,2.24524,43100000.0
2005-02-18 11:41:00,2.24504,2.24524,2.2448,2.24492,40300000.0
2005-02-18 11:42:00,2.24486,2.24495,2.24449,2.24463,35400000.0
2005-02-18 11:43:00,2.2446,2.24486,2.24434,2.24475,46300000.0
2005-02-18 11:44:00,2.24512,2.24524,2.24487,2.24512,50600000.0
2005-02-18 11:45:00,2.24491,2.24516,2.24469,2.24507,25000000.0
2005-02-18 11:46:00,2.24487,2.24497,2.24452,2.24476,26400000.0
2005-02-18 11:47:00,2.24495,2.2458,2.24495,2.24551,41200000.0
2005-02-18 11:48:00,2.24547,2.24571,2.24522,2.24538,56300000.0
2005-02-18 11:49:00,2.24521,2.24551,2.24501,2.24533,42800001.0
2005-02-18 11:50:00,2.24512,2.24548,2.24502,2.2452,46200000.0
2005-02-18 11:51:00,2.24541,2.2457,2.24514,2.24557,62000000.0
2005-02-18 11:52:00,2.24587,2.24606,2.24557,2.24565,51100000.0
2005-02-18 11:53:00,2.24561,2.24585,2.24548,2.2458,24800000.0
2005-02-18 11:54:00,2.24573,2.24594,2.2456,2.24574,50600000.0
2005-02-18 11:55:00,2.24578,2.2458,2.24536,2.24543,28900000.0
2005-02-18 11:56:00,2.24531,2.24557,2.24517,2.24529,48800000.0
2005-02-18 11:57:00,2.24532,2.24539,2.24505,2.24506,22900000.0
2005-02-18 11:58:00,2.24503,2.24514,2.24481,2.24503,36000000.0
2005-02-18 11:59:00,2.24496,2.24518,2.24476,2.24495,34200000.0
2005-02-18 12:00:00,2.24492,2.24497,2.24448,2.24471,30400000.0
2005-02-18 12:01:00,2.24504,2.2453,2.24496,2.2453,42400000.0
2005-02-18 12:02:00,2.24525,2.24564,2.24525,2.24549,22400000.0
2005-02-18 12:03:00,2.24559,2.24585,2.24559,2.24574,32200000.0
2005-02-18 12:04:00,2.24559,2.24582,2.24555,2.24566,32300000.0
2005-02-18 12:05:00,2.24576,2.24576,2.2452,2.2454,51800000.0
2005-02-18 12:06:00,2.24572,2.24572,2.24513,2.24535,25200000.0
2005-02-18 12:07:00,2.24518,2.24559,2.24503,2.24543,29100000.0
2005-02-18 12:08:00,2.24526,2.24529,2.24514,2.24514,30000000.0
2005-02-18 12:09:00,2.24524,2.2455,2.24517,2.24518,44400000.0
2005-02-18 12:10:00,2.24559,2.24561,2.24493,2.24493,27200000.0
2005-02-18 12:11:00,2.24484,2.245,2.24469,2.245,28800000.0
2005-02-18 12:12:00,2.24472,2.24521,2.24461,2.24501,64199998.0
2005-02-18 12:13:00,2.24491,2.24522,2.24478,2.24486,33200000.0
2005-02-18 12:14:00,2.24485,2.24524,2.24479,2.24493,25900000.0
2005-02-18 12:15:00,2.24483,2.24509,2.24481,2.24482,54200000.0
2005-02-18 12:16:00,2.24496,2.24545,2.24496,2.2452,65500000.0
2005-02-18 12:17:00,2.24498,2.24558,2.24476,2.24533,43900000.0
2005-02-18 12:18:00,2.24539,2.24559,2.24528,2.2454,62000000.0
2005-02-18 12:19:00,2.24521,2.24568,2.24517,2.24562,24100000.0
2005-02-18 12:20:00,2.24539,2.2458,2.24536,2.24575,29900000.0
2005-02-18 12:21:00,2.24566,2.24576,2.24553,2.24574,53400000.0
2005-02-18 12:22:00,2.2459,2.2459,2.2453,2.24538,25600000.0
2005-02-18 12:23:00,2.24551,2.24582,2.24536,2.24561,43900000.0
2005-02-18 12:24:00,2.24548,2.24548,2.24512,2.24512,31000000.0
2005-02-18 12:25:00,2.2453,2.24566,2.24493,2.24493,34700000.0
2005-02-18 12:26:00,2.24486,2.24517,2.24486,2.24505,34500000.0
2005-02-18 12:27:00,2.24502,2.24514,2.2448,2.24485,59800001.0
2005-02-18 12:28:00,2.24476,2.24502,2.24472,2.24498,30000000.0
2005-02-18 12:29:00,2.24503,2.24526,2.24462,2.24467,68299999.0
2005-02-18 12:30:00,2.24456,2.24482,2.24446,2.24467,35600000.0
2005-02-18 12:31:00,2.24483,2.24497,2.24461,2.24467,33200000.0
2005-02-18 12:32:00,2.24458,2.24458,2.24408,2.24421,20800000.0
2005-02-18 12:33:00,2.24479,2.24485,2.24452,2.24477,38100000.0
2005-02-18 12:34:00,2.24478,2.24517,2.24458,2.24491,33800000.0
2005-02-18 12:35:00,2.2448,2.24504,2.2448,2.24489,19500000.0
2005-02-18 12:36:00,2.2451,2.24512,2.24486,2.24508,42600000.0
2005-02-18 12:37:00,2.24515,2.24523,2.24493,2.24502,62000000.0
2005-02-18 12:38:00,2.24514,2.24525,2.24485,2.24503,43500000.0
2005-02-18 12:39:00,2.24513,2.24547,2.24512,2.24547,29600000.0
2005-02-18 12:40:00,2.24507,2.24549,2.24496,2.24534,34800000.0
2005-02-18 12:41:00,2.24585,2.24589,2.24538,2.24564,44700000.0
2005-02-18 12:42:00,2.24566,2.24581,2.24546,2.24547,41400000.0
2005-02-18 12:43:00,2.24552,2.24582,2.2455,2.24558,38700000.0
2005-02-18 12:44:00,2.24585,2.24585,2.2456,2.24566,35000000.0
2005-02-18 12:45:00,2.24565,2.24589,2.24509,2.24575,51200000.0
2005-02-18 12:46:00,2.24547,2.24624,2.24527,2.24624,29600000.0
2005-02-18 12:47:00,2.24598,2.24642,2.24579,2.24607,35100000.0
2005-02-18 12:48:00,2.24588,2.24593,2.24558,2.2457,56500000.0
2005-02-18 12:49:00,2.24584,2.24584,2.24537,2.24549,38900000.0
2005-02-18 12:50:00,2.2456,2.24565,2.2453,2.24556,34400000.0
2005-02-18 12:51:00,2.24534,2.2455,2.24502,2.2455,14900000.0
2005-02-18 12:52:00,2.24557,2.24565,2.24474,2.24504,31100000.0
2005-02-18 12:53:00,2.24529,2.24551,2.24513,2.24533,41700000.0
2005-02-18 12:54:00,2.2454,2.24562,2.24531,2.2456,47100000.0
2005-02-18 12:55:00,2.24559,2.24559,2.2452,2.24537,25900000.0
2005-02-18 12:56:00,2.24503,2.24557,2.24503,2.24547,50600001.0
2005-02-18 12:57:00,2.24561,2.24572,2.24524,2.24558,36000000.0
2005-02-18 12:58:00,2.24555,2.24599,2.24541,2.24599,56399999.0
2005-02-18 12:59:00,2.24576,2.246,2.24523,2.246,47200000.0
2005-02-18 13:00:00,2.24627,2.24628,2.2458,2.24591,61000000.0
2005-02-18 13:01:00,2.24594,2.24607,2.24549,2.24549,49700000.0
2005-02-18 13:02:00,2.24554,2.24569,2.24537,2.24563,48300001.0
2005-02-18 13:03:00,2.24559,2.24592,2.24559,2.24575,20800000.0
2005-02-18 13:04:00,2.24609,2.24623,2.24591,2.24618,44100000.0
2005-02-18 13:05:00,2.24612,2.24612,2.24571,2.24579,44000000.0
2005-02-18 13:06:00,2.2456,2.24628,2.2456,2.24616,37400000.0
2005-02-18 13:07:00,2.24614,2.24648,2.24608,2.24623,37000000.0
2005-02-18 13:08:00,2.24627,2.24651,2.24623,2.2465,41600000.0
2005-02-18 13:09:00,2.24673,2.24707,2.24652,2.24702,30500000.0
2005-02-18 13:10:00,2.2469,2.24724,2.24675,2.24714,35600000.0
2005-02-18 13:11:00,2.24727,2.24764,2.24714,2.2474,29400000.0
2005-02-18 13:12:00,2.24723,2.24728,2.24684,2.24702,21200000.0
2005-02-18 13:13:00,2.24695,2.24721,2.24682,2.24682,44500000.0
2005-02-18 13:14:00,2.24679,2.24679,2.24636,2.24656,37100000.0
2005-02-18 13:15:00,2.24646,2.24667,2.24617,2.24642,64800000.0
2005-02-18 13:16:00,2.24613,2.24636,2.24606,2.24632,35900000.0
2005-02-18 13:17:00,2.24628,2.24672,2.24611,2.24654,41200000.0
2005-02-18 13:18:00,2.2465,2.24682,2.24649,2.24659,39400000.0
2005-02-18 13:19:00,2.24679,2.24708,2.24679,2.24695,19700000.0
2005-02-18 13:20:00,2.24702,2.24708,2.24647,2.24653,46000000.0
2005-02-18 13:21:00,2.24661,2.24662,2.24606,2.24657,39200000.0
2005-02-18 13:22:00,2.2468,2.24717,2.24668,2.24717,33700000.0
2005-02-18 13:23:00,2.24706,2.24722,2.24681,2.24705,17000000.0
2005-02-18 13:24:00,2.24667,2.2473,2.24659,2.24714,31100000.0
2005-02-18 13:25:00,2.24677,2.24722,2.24677,2.24722,15200000.0
2005-02-18 13:26:00,2.24731,2.24734,2.24702,2.24719,23700000.0
2005-02-18 13:27:00,2.24713,2.24759,2.24713,2.24758,44300000.0
2005-02-18 13:28:00,2.24757,2.24757,2.24681,2.24719,36300000.0
2005-02-18 13:29:00,2.24716,2.24733,2.24706,2.24727,26800000.0
2005-02-18 13:30:00,2.24727,2.2474,2.24686,2.24689,27900000.0
2005-02-18 13:31:00,2.24653,2.24737,2.24653,2.24735,39400000.0
2005-02-18 13:32:00,2.24744,2.24747,2.24685,2.2471,36800000.0
2005-02-18 13:33:00,2.24693,2.24731,2.24684,2.24722,47000000.0
2005-02-18 13:34:00,2.24719,2.24739,2.24689,2.24721,25400000.0
2005-02-18 13:35:00,2.24749,2.24754,2.24711,2.24726,31500000.0
2005-02-18 13:36:00,2.2474,2.24742,2.24671,2.24718,48300000.0
2005-02-18 13:37:00,2.24715,2.24723,2.24686,2.24699,34800000.0
2005-02-18 13:38:00,2.24746,2.24748,2.24707,2.24736,31300000.0
2005-02-18 13:39:00,2.24743,2.24777,2.24738,2.2476,52000000.0
2005-02-18 13:40:00,2.24766,2.24768,2.24723,2.24726,62800000.0
2005-02-18 13:41:00,2.24732,2.24741,2.24718,2.24741,42200000.0
2005-02-18 13:42:00,2.24752,2.24771,2.24752,2.24771,41900000.0
2005-02-18 13:43:00,2.24763,2.24795,2.24749,2.24749,31000000.0
2005-02-18 13:44:00,2.24763,2.24763,2.24702,2.24707,37000000.0
2005-02-18 13:45:00,2.24692,2.24706,2.24678,2.24682,23500000.0
2005-02-18 13:46:00,2.24678,2.24712,2.24665,2.24712,47600000.0
2005-02-18 13:47:00,2.24693,2.24753,2.2469,2.2474,34700000.0
2005-02-18 13:48:00,2.24765,2.24805,2.24725,2.24729,28000000.0
2005-02-18 13:49:00,2.24729,2.24735,2.24667,2.24711,50400000.0
2005-02-18 13:50:00,2.24726,2.24731,2.24631,2.24688,30000000.0
2005-02-18 13:51:00,2.24669,2.2469,2.24645,2.24645,43500000.0
2005-02-18 13:52:00,2.24668,2.24675,2.24635,2.2465,34100000.0
2005-02-18 13:53:00,2.24644,2.24665,2.24613,2.24641,35400000.0
2005-02-18 13:54:00,2.24692,2.24732,2.24653,2.24684,34400000.0
2005-02-18 13:55:00,2.24673,2.24714,2.24668,2.24698,29600000.0
2005-02-18 13:56:00,2.24704,2.24744,2.247,2.24744,22900000.0
2005-02-18 13:57:00,2.24771,2.24771,2.24718,2.24743,16300000.0
2005-02-18 13:58:00,2.24751,2.24766,2.24736,2.24762,49400000.0
2005-02-18 13:59:00,2.24738,2.24796,2.24736,2.24788,18800000.0
2005-02-18 14:00:00,2.24787,2.24787,2.24692,2.24753,54900000.0
2005-02-18 14:01:00,2.24775,2.24791,2.24767,2.24791,22900000.0
2005-02-18 14:02:00,2.24766,2.24777,2.24744,2.24746,28100000.0
2005-02-18 14:03:00,2.24747,2.24747,2.24703,2.24726,36400000.0
2005-02-18 14:04:00,2.24736,2.24783,2.24736,2.2477,35300000.0
2005-02-18 14:05:00,2.24775,2.24775,2.24729,2.24762,52100000.0
2005-02-18 14:06:00,2.24756,2.24801,2.2475,2.24781,26200000.0
2005-02-18 14:07:00,2.24774,2.24798,2.24765,2.24787,38200000.0
2005-02-18 14:08:00,2.24781,2.24795,2.2475,2.24777,45000000.0
2005-02-18 14:09:00,2.24771,2.24804,2.24771,2.248,25800000.0
2005-02-18 14:10:00,2.2478,2.24822,2.2476,2.24779,41200000.0
2005-02-18 14:11:00,2.24771,2.24804,2.24754,2.24799,47200000.0
2005-02-18 14:12:00,2.24819,2.24845,2.24767,2.24792,38100000.0
2005-02-18 14:13:00,2.2478,2.24796,2.24763,2.24783,62400000.0
2005-02-18 14:14:00,2.24801,2.2481,2.24762,2.24795,51600000.0
2005-02-18 14:15:00,2.24768,2.24793,2.24766,2.24778,41500000.0
2005-02-18 14:16:00,2.24766,2.24784,2.24746,2.24755,37100000.0
2005-02-18 14:17:00,2.24726,2.24792,2.24723,2.24776,28400000.0
2005-02-18 14:18:00,2.2476,2.24792,2.2476,2.2478,53200000.0
2005-02-18 14:19:00,2.24759,2.24781,2.24758,2.24773,76100000.0
2005-02-18 14:20:00,2.24791,2.2481,2.24762,2.24779,37100000.0
2005-02-18 14:21:00,2.24792,2.24806,2.24759,2.2476,75200000.0
2005-02-18 14:22:00,2.24786,2.24823,2.24772,2.24785,38900000.0
2005-02-18 14:23:00,2.24772,2.248,2.24767,2.24785,34000000.0
2005-02-18 14:24:00,2.24767,2.24825,2.24755,2.24791,34800000.0
2005-02-18 14:25:00,2.24736,2.2478,2.24736,2.2478,39900000.0
2005-02-18 14:26:00,2.24762,2.24762,2.2472,2.24758,52500000.0
2005-02-18 14:27:00,2.2474,2.24747,2.2471,2.24747,40100000.0
2005-02-18 14:28:00,2.24738,2.24738,2.24695,2.24695,28600000.0
2005-02-18 14:29:00,2.24702,2.24745,2.24688,2.24711,51600000.0
2005-02-18 14:30:00,2.24767,2.2479,2.24723,2.24733,64100000.0
2005-02-18 14:31:00,2.2473,2.24746,2.24707,2.24731,43900000.0
2005-02-18 14:32:00,2.24729,2.24802,2.24711,2.24789,51200000.0
2005-02-18 14:33:00,2.24759,2.24781,2.24749,2.24763,35900000.0
2005-02-18 14:34:00,2.24773,2.24809,2.24772,2.24788,40100000.0
2005-02-18 14:35:00,2.24777,2.2479,2.24773,2.24782,19900000.0
2005-02-18 14:36:00,2.24777,2.24796,2.24764,2.24783,21900000.0
2005-02-18 14:37:00,2.2478,2.24796,2.24717,2.24724,31300000.0
2005-02-18 14:38:00,2.24707,2.24738,2.24676,2.24722,31000000.0
2005-02-18 14:39:00,2.24687,2.24704,2.2466,2.24675,45100000.0
2005-02-18 14:40:00,2.24685,2.2469,2.2465,2.24671,40900000.0
2005-02-18 14:41:00,2.24703,2.24757,2.24643,2.2466,38900000.0
2005-02-18 14:42:00,2.24693,2.24733,2.24676,2.24733,36700000.0
2005-02-18 14:43:00,2.24701,2.24739,2.2469,2.24706,44700000.0
2005-02-18 14:44:00,2.24698,2.24707,2.24671,2.24684,38900000.0
2005-02-18 14:45:00,2.24673,2.24713,2.2466,2.24694,56400000.0
2005-02-18 14:46:00,2.24723,2.24732,2.24694,2.24694,30400000.0
2005-02-18 14:47:00,2.24706,2.24722,2.24685,2.24722,48500000.0
2005-02-18 14:48:00,2.24727,2.24748,2.24707,2.24724,45200000.0
2005-02-18 14:49:00,2.24722,2.24731,2.24704,2.2471,38300000.0
2005-02-18 14:50:00,2.24677,2.24708,2.24677,2.24708,25800000.0
2005-02-18 14:51:00,2.24713,2.24733,2.2469,2.24693,38800000.0
2005-02-18 14:52:00,2.24707,2.24726,2.24697,2.24712,74900000.0
2005-02-18 14:53:00,2.24718,2.2474,2.24701,2.24737,42100000.0
2005-02-18 14:54:00,2.24715,2.24727,2.24689,2.24697,39700000.0
2005-02-18 14:55:00,2.24661,2.24736,2.24653,2.24696,36200000.0
2005-02-18 14:56:00,2.24704,2.24711,2.24647,2.24684,43000000.0
2005-02-18 14:57:00,2.2465,2.24663,2.24627,2.24627,56600001.0
2005-02-18 14:58:00,2.24647,2.24647,2.24597,2.24602,31200000.0
2005-02-18 14:59:00,2.24579,2.24596,2.24559,2.24595,35700000.0
2005-02-18 15:00:00,2.24587,2.24609,2.24573,2.24573,48000000.0
2005-02-18 15:01:00,2.24579,2.24583,2.24528,2.24528,34400000.0
2005-02-18 15:02:00,2.2454,2.24545,2.24499,2.24519,22600000.0
2005-02-18 15:03:00,2.24541,2.24541,2.24504,2.24536,47600000.0
2005-02-18 15:04:00,2.24548,2.24585,2.24488,2.24498,37900000.0
2005-02-18 15:05:00,2.24504,2.24523,2.24479,2.24505,31800000.0
2005-02-18 15:06:00,2.24516,2.24542,2.24474,2.24488,40000000.0
2005-02-18 15:07:00,2.24493,2.24519,2.24454,2.24457,50500000.0
2005-02-18 15:08:00,2.24461,2.24472,2.24422,2.24422,45400000.0
2005-02-18 15:09:00,2.2444,2.24459,2.24435,2.24453,35100000.0
2005-02-18 15:10:00,2.24459,2.24471,2.24429,2.24452,26200000.0
2005-02-18 15:11:00,2.24461,2.24479,2.24438,2.24442,42600000.0
2005-02-18 15:12:00,2.24445,2.24478,2.24445,2.24461,19200000.0
2005-02-18 15:13:00,2.24484,2.24496,2.24454,2.24454,27400000.0
2005-02-18 15:14:00,2.24477,2.24496,2.24468,2.24496,20800000.0
2005-02-18 15:15:00,2.24508,2.24517,2.24476,2.24476,26700000.0
2005-02-18 15:16:00,2.24498,2.2451,2.24473,2.24473,43300000.0
2005-02-18 15:17:00,2.24464,2.24498,2.24456,2.24475,38400000.0
2005-02-18 15:18:00,2.24455,2.24471,2.2442,2.24438,52800000.0
2005-02-18 15:19:00,2.24442,2.2445,2.24393,2.24411,52600000.0
2005-02-18 15:20:00,2.24426,2.24519,2.24421,2.24519,39800000.0
2005-02-18 15:21:00,2.24514,2.24537,2.24476,2.24476,43800000.0
2005-02-18 15:22:00,2.24483,2.2452,2.24483,2.2452,29200000.0
2005-02-18 15:23:00,2.24501,2.24507,2.24459,2.24459,36100000.0
2005-02-18 15:24:00,2.24471,2.24515,2.24471,2.24515,35100000.0
2005-02-18 15:25:00,2.24517,2.24538,2.24512,2.24538,29900000.0
2005-02-18 15:26:00,2.24505,2.24548,2.24502,2.24548,30800000.0
2005-02-18 15:27:00,2.24547,2.24562,2.24532,2.24532,32800000.0
2005-02-18 15:28:00,2.24544,2.24558,2.2452,2.24543,46400000.0
2005-02-18 15:29:00,2.24513,2.24552,2.24505,2.24533,30300000.0
2005-02-18 15:30:00,2.24602,2.24701,2.2457,2.24701,32000000.0
2005-02-18 15:31:00,2.24758,2.24824,2.24747,2.24792,60400000.0
2005-02-18 15:32:00,2.24789,2.24861,2.2478,2.24831,23400000.0
2005-02-18 15:33:00,2.24781,2.24781,2.24697,2.247,45400000.0
2005-02-18 15:34:00,2.24704,2.24719,2.24651,2.24686,47000000.0
2005-02-18 15:35:00,2.24694,2.24705,2.24604,2.24653,65199999.0
2005-02-18 15:36:00,2.24662,2.24685,2.2464,2.24663,49400000.0
2005-02-18 15:37:00,2.2469,2.24728,2.24666,2.24709,26400000.0
2005-02-18 15:38:00,2.24755,2.24762,2.24672,2.24672,41200000.0
2005-02-18 15:39:00,2.24722,2.24722,2.24604,2.24618,46499999.0
2005-02-18 15:40:00,2.24657,2.24657,2.24579,2.2462,47800000.0
2005-02-18 15:41:00,2.24673,2.24696,2.24643,2.24696,40200000.0
2005-02-18 15:42:00,2.24686,2.24716,2.24677,2.24706,17700000.0
2005-02-18 15:43:00,2.24716,2.24723,2.24661,2.24689,33100000.0
2005-02-18 15:44:00,2.24669,2.24682,2.2463,2.24633,29800000.0
2005-02-18 15:45:00,2.24618,2.2467,2.24607,2.24627,41200000.0
2005-02-18 15:46:00,2.24624,2.24685,2.24624,2.24661,29500000.0
2005-02-18 15:47:00,2.24654,2.24681,2.24631,2.24633,22100000.0
2005-02-18 15:48:00,2.24646,2.24648,2.24614,2.24614,39700000.0
2005-02-18 15:49:00,2.2464,2.24683,2.24629,2.24654,60300000.0
2005-02-18 15:50:00,2.24652,2.24722,2.24648,2.24716,29600000.0
2005-02-18 15:51:00,2.24703,2.24724,2.24669,2.24671,28500000.0
2005-02-18 15:52:00,2.24705,2.24705,2.24636,2.24668,32300000.0
2005-02-18 15:53:00,2.24664,2.24675,2.24589,2.24589,30600000.0
2005-02-18 15:54:00,2.24578,2.2469,2.24572,2.24616,40400000.0
2005-02-18 15:55:00,2.24635,2.24645,2.24567,2.24587,37900000.0
2005-02-18 15:56:00,2.24597,2.24627,2.24567,2.24585,30300000.0
2005-02-18 15:57:00,2.24624,2.24624,2.24544,2.24553,50200000.0
2005-02-18 15:58:00,2.24537,2.24568,2.24509,2.24524,39200000.0
2005-02-18 15:59:00,2.24507,2.24526,2.2447,2.24494,34000000.0
2005-02-18 16:00:00,2.24472,2.2449,2.24437,2.24478,31300000.0
2005-02-18 16:01:00,2.24471,2.24473,2.24435,2.24463,41700000.0
2005-02-18 16:02:00,2.24469,2.24469,2.2443,2.24467,55300000.0
2005-02-18 16:03:00,2.24445,2.24452,2.24404,2.24414,21900000.0
2005-02-18 16:04:00,2.24406,2.24435,2.24381,2.24386,34300000.0
2005-02-18 16:05:00,2.24389,2.24403,2.24354,2.24403,34500000.0
2005-02-18 16:06:00,2.24412,2.24443,2.24316,2.24331,26400000.0
2005-02-18 16:07:00,2.2436,2.24369,2.24323,2.24348,48400000.0
2005-02-18 16:08:00,2.24344,2.24361,2.24309,2.24309,44600000.0
2005-02-18 16:09:00,2.24316,2.24346,2.24295,2.24295,29200000.0
2005-02-18 16:10:00,2.24322,2.24336,2.24255,2.24271,31800000.0
2005-02-18 16:11:00,2.24299,2.24351,2.24294,2.24351,57300000.0
2005-02-18 16:12:00,2.24317,2.2435,2.24315,2.24333,51500000.0
2005-02-18 16:13:00,2.24308,2.2435,2.24308,2.24344,39000000.0
2005-02-18 16:14:00,2.24334,2.24345,2.24304,2.24325,35800000.0
2005-02-18 16:15:00,2.24318,2.24371,2.24308,2.2433,43100000.0
2005-02-18 16:16:00,2.24347,2.24359,2.24329,2.24347,36700000.0
2005-02-18 16:17:00,2.24326,2.24367,2.24319,2.24355,32300000.0
2005-02-18 16:18:00,2.24322,2.24341,2.24303,2.24322,29600000.0
2005-02-18 16:19:00,2.24325,2.24334,2.24297,2.2431,27000000.0
2005-02-18 16:20:00,2.24362,2.24362,2.24319,2.24328,33200000.0
2005-02-18 16:21:00,2.24333,2.24364,2.24315,2.2435,35500000.0
2005-02-18 16:22:00,2.24349,2.2436,2.24327,2.24339,20200000.0
2005-02-18 16:23:00,2.24307,2.24349,2.24307,2.24324,28800000.0
2005-02-18 16:24:00,2.24302,2.24358,2.2426,2.2429,48300000.0
2005-02-18 16:25:00,2.2426,2.24281,2.24241,2.24274,22800000.0
2005-02-18 16:26:00,2.24266,2.24278,2.24248,2.24272,50800001.0
2005-02-18 16:27:00,2.24298,2.24298,2.24269,2.24294,55700000.0
2005-02-18 16:28:00,2.24309,2.24309,2.24235,2.24245,39700000.0
2005-02-18 16:29:00,2.24219,2.24251,2.24208,2.24251,33900000.0
2005-02-18 16:30:00,2.24247,2.24248,2.24215,2.24227,39200000.0
2005-02-18 16:31:00,2.24214,2.24263,2.24214,2.24247,47300000.0
2005-02-18 16:32:00,2.24257,2.24257,2.24181,2.24181,36900000.0
2005-02-18 16:33:00,2.24193,2.24216,2.24187,2.24205,33400000.0
2005-02-18 16:34:00,2.24188,2.24299,2.24179,2.24288,47900000.0
2005-02-18 16:35:00,2.24284,2.24316,2.24282,2.24305,47900000.0
2005-02-18 16:36:00,2.24301,2.24319,2.24281,2.24292,25500000.0
2005-02-18 16:37:00,2.24289,2.24296,2.24266,2.24283,42900000.0
2005-02-18 16:38:00,2.24289,2.24314,2.24285,2.24304,45800000.0
2005-02-18 16:39:00,2.24332,2.24336,2.2429,2.243,42600000.0
2005-02-18 16:40:00,2.24312,2.24312,2.24241,2.24258,22600000.0
2005-02-18 16:41:00,2.24276,2.24289,2.24246,2.24246,47900000.0
2005-02-18 16:42:00,2.24249,2.24282,2.24249,2.24255,54800000.0
2005-02-18 16:43:00,2.24272,2.2438,2.24263,2.24374,32400000.0
2005-02-18 16:44:00,2.24318,2.24352,2.24304,2.24326,37900001.0
2005-02-18 16:45:00,2.24309,2.2432,2.24279,2.2431,32900000.0
2005-02-18 16:46:00,2.24299,2.24302,2.24271,2.24278,42900000.0
2005-02-18 16:47:00,2.2428,2.2435,2.2427,2.24316,33200000.0
2005-02-18 16:48:00,2.24322,2.24324,2.24274,2.2428,29200000.0
2005-02-18 16:49:00,2.24268,2.24299,2.24256,2.24285,53300000.0
2005-02-18 16:50:00,2.24273,2.2429,2.24254,2.24266,61500000.0
2005-02-18 16:51:00,2.24228,2.24252,2.2417,2.24171,47200000.0
2005-02-18 16:52:00,2.24163,2.24217,2.24114,2.24116,43300000.0
2005-02-18 16:53:00,2.24121,2.24135,2.24091,2.24095,34700000.0
2005-02-18 16:54:00,2.24047,2.24062,2.2399,2.23993,48900000.0
2005-02-18 16:55:00,2.2399,2.24067,2.23985,2.24025,32900000.0
2005-02-18 16:56:00,2.24023,2.24064,2.24006,2.24059,24600000.0
2005-02-18 16:57:00,2.24064,2.24089,2.24046,2.24063,41700000.0
2005-02-18 16:58:00,2.24047,2.24123,2.24047,2.2411,35700000.0
2005-02-18 16:59:00,2.24095,2.24114,2.24078,2.2409,24700000.0
2005-02-18 17:00:00,2.24068,2.24103,2.24048,2.24068,42000000.0
2005-02-18 17:01:00,2.24104,2.24115,2.24056,2.24085,23600000.0
2005-02-18 17:02:00,2.24079,2.24163,2.24079,2.24163,35500000.0
2005-02-18 17:03:00,2.24168,2.2419,2.24144,2.24165,43600000.0
2005-02-18 17:04:00,2.24144,2.24175,2.24129,2.24131,51100000.0
2005-02-18 17:05:00,2.24114,2.24142,2.24103,2.24141,44900000.0
2005-02-18 17:06:00,2.24134,2.2414,2.24089,2.24122,33400000.0
2005-02-18 17:07:00,2.24138,2.2418,2.24126,2.24162,33100000.0
2005-02-18 17:08:00,2.24144,2.24158,2.24126,2.24152,45400000.0
2005-02-18 17:09:00,2.24144,2.24168,2.24137,2.24156,54200000.0
2005-02-18 17:10:00,2.24171,2.24227,2.24152,2.24227,28800000.0
2005-02-18 17:11:00,2.24218,2.24325,2.24218,2.24321,38000000.0
2005-02-18 17:12:00,2.24304,2.24319,2.24254,2.24254,56900000.0
2005-02-18 17:13:00,2.24243,2.24275,2.24216,2.24267,29600000.0
2005-02-18 17:14:00,2.2426,2.24293,2.2424,2.24285,38900000.0
2005-02-18 17:15:00,2.24267,2.24315,2.24265,2.24312,16700000.0
2005-02-18 17:16:00,2.24291,2.24343,2.24276,2.24312,80199998.0
2005-02-18 17:17:00,2.24304,2.24324,2.24279,2.24306,35100000.0
2005-02-18 17:18:00,2.24307,2.24326,2.24271,2.24273,31300000.0
2005-02-18 17:19:00,2.24316,2.24319,2.24268,2.24301,42100001.0
2005-02-18 17:20:00,2.24314,2.24323,2.24274,2.24312,30000000.0
2005-02-18 17:21:00,2.24298,2.24355,2.24298,2.2432,51600001.0
2005-02-18 17:22:00,2.24338,2.24376,2.24313,2.2435,34800000.0
2005-02-18 17:23:00,2.24336,2.24353,2.24306,2.24317,40300000.0
2005-02-18 17:24:00,2.24262,2.24296,2.24241,2.24253,30600000.0
2005-02-18 17:25:00,2.24246,2.24258,2.24206,2.24244,34500000.0
2005-02-18 17:26:00,2.2422,2.2429,2.2422,2.2429,62200000.0
2005-02-18 17:27:00,2.24269,2.24298,2.24259,2.2428,27600000.0
2005-02-18 17:28:00,2.24313,2.24322,2.24261,2.24261,42200000.0
2005-02-18 17:29:00,2.24263,2.24263,2.24233,2.2424,51000000.0
2005-02-18 17:30:00,2.24247,2.24265,2.24217,2.2425,44000000.0
2005-02-18 17:31:00,2.2425,2.24305,2.2425,2.24274,30800000.0
2005-02-18 17:32:00,2.24257,2.24286,2.24222,2.24283,35300000.0
2005-02-18 17:33:00,2.24295,2.24315,2.2424,2.243,39400000.0
2005-02-18 17:34:00,2.24288,2.24304,2.24269,2.24269,23200000.0
2005-02-18 17:35:00,2.24322,2.24326,2.24298,2.2431,18200000.0
2005-02-18 17:36:00,2.24312,2.2433,2.2429,2.24316,44700000.0
2005-02-18 17:37:00,2.24316,2.24333,2.24292,2.24303,49700000.0
2005-02-18 17:38:00,2.24298,2.24355,2.24294,2.24355,19100000.0
2005-02-18 17:39:00,2.24321,2.24354,2.24307,2.24324,46700001.0
2005-02-18 17:40:00,2.24302,2.24344,2.24299,2.24337,38300000.0
2005-02-18 17:41:00,2.24334,2.24366,2.24318,2.24364,43500000.0
2005-02-18 17:42:00,2.24347,2.2437,2.24306,2.24306,39200000.0
2005-02-18 17:43:00,2.24318,2.24324,2.24293,2.24322,33200000.0
2005-02-18 17:44:00,2.24306,2.24319,2.24262,2.24262,31900000.0
2005-02-18 17:45:00,2.24302,2.2432,2.24231,2.24231,52100000.0
2005-02-18 17:46:00,2.24245,2.24248,2.24222,2.2423,35800000.0
2005-02-18 17:47:00,2.24243,2.24268,2.24218,2.24257,35300000.0
2005-02-18 17:48:00,2.24214,2.24226,2.24184,2.24189,28200000.0
2005-02-18 17:49:00,2.24173,2.24196,2.24156,2.24163,39000000.0
2005-02-18 17:50:00,2.24159,2.24174,2.24078,2.24103,44500000.0
2005-02-18 17:51:00,2.24073,2.24145,2.24064,2.24113,19200000.0
2005-02-18 17:52:00,2.24065,2.24081,2.2405,2.24072,24500000.0
2005-02-18 17:53:00,2.24071,2.24093,2.24038,2.24065,28400000.0
2005-02-18 17:54:00,2.24089,2.24122,2.24064,2.24093,25600000.0
2005-02-18 17:55:00,2.24122,2.24136,2.24051,2.24073,35700000.0
2005-02-18 17:56:00,2.24076,2.24076,2.24,2.2402,31100000.0
2005-02-18 17:57:00,2.23999,2.24028,2.23971,2.23971,66900000.0
2005-02-18 17:58:00,2.23964,2.23982,2.23941,2.23956,45700000.0
2005-02-18 17:59:00,2.23927,2.24091,2.23927,2.24035,28000000.0
2005-02-18 18:00:00,2.24028,2.24087,2.24027,2.24068,29100000.0
2005-02-18 18:01:00,2.2405,2.24073,2.24034,2.24036,343400000.0
2005-02-18 18:02:00,2.24035,2.2408,2.24035,2.24059,289300000.0
2005-02-18 18:03:00,2.24055,2.24066,2.24023,2.24043,493899996.0
2005-02-18 18:04:00,2.24052,2.24107,2.24013,2.24103,293900000.0
2005-02-18 18:05:00,2.24093,2.24104,2.24034,2.24036,223400001.0
2005-02-18 18:06:00,2.24039,2.2408,2.24019,2.24062,420300000.0
2005-02-18 18:07:00,2.2404,2.24091,2.24034,2.24087,434900002.0
2005-02-18 18:08:00,2.24073,2.24106,2.24054,2.24072,389600000.0
2005-02-18 18:09:00,2.2403,2.24091,2.2403,2.24071,279500000.0
2005-02-18 18:10:00,2.24078,2.24086,2.24029,2.24054,332299998.0
2005-02-18 18:11:00,2.24052,2.2407,2.24015,2.2405,243300000.0
2005-02-18 18:12:00,2.24025,2.24077,2.24006,2.24042,169700000.0
2005-02-18 18:13:00,2.24058,2.24108,2.24053,2.2407,163900000.0
2005-02-18 18:14:00,2.24094,2.24115,2.24036,2.24108,315700000.0
2005-02-18 18:15:00,2.24116,2.24144,2.24098,2.24119,316100000.0
2005-02-18 18:16:00,2.24121,2.24154,2.24102,2.24137,397900000.0
2005-02-18 18:17:00,2.2413,2.24171,2.24114,2.24123,162800000.0
2005-02-18 18:18:00,2.24153,2.24182,2.24121,2.24146,173800000.0
2005-02-18 18:19:00,2.24143,2.24179,2.24138,2.24145,286100000.0
2005-02-18 18:20:00,2.2414,2.24173,2.24129,2.24133,139100000.0
2005-02-18 18:21:00,2.24144,2.24177,2.24122,2.24161,232300000.0
2005-02-18 18:22:00,2.24164,2.24216,2.24145,2.24216,209800000.0
2005-02-18 18:23:00,2.24223,2.2428,2.24209,2.24236,313300000.0
2005-02-18 18:24:00,2.24223,2.24231,2.24195,2.24215,302500000.0
2005-02-18 18:25:00,2.24208,2.24227,2.24193,2.24212,287800000.0
2005-02-18 18:26:00,2.24193,2.24214,2.24156,2.24172,334499999.0
2005-02-18 18:27:00,2.24135,2.24178,2.24071,2.24178,271300000.0
2005-02-18 18:28:00,2.24166,2.24168,2.24098,2.2412,165099999.0
2005-02-18 18:29:00,2.24088,2.24109,2.24064,2.24105,205600000.0
2005-02-18 18:30:00,2.24121,2.24131,2.24076,2.24095,252100000.0
2005-02-18 18:31:00,2.24097,2.24161,2.24087,2.24122,203000000.0
2005-02-18 18:32:00,2.24119,2.24148,2.241,2.24147,176800000.0
2005-02-18 18:33:00,2.24152,2.24184,2.2414,2.24168,309100000.0
2005-02-18 18:34:00,2.24185,2.24206,2.24147,2.24177,335300000.0
2005-02-18 18:35:00,2.24174,2.24186,2.24139,2.24186,166700000.0
2005-02-18 18:36:00,2.24161,2.24187,2.24159,2.24177,73900000.0
2005-02-18 18:37:00,2.24171,2.24171,2.24089,2.24102,97700000.0
2005-02-18 18:38:00,2.24109,2.24166,2.24091,2.24144,122600000.0
2005-02-18 18:39:00,2.24163,2.24185,2.2411,2.24157,211300000.0
2005-02-18 18:40:00,2.24177,2.24198,2.24145,2.24172,210400000.0
2005-02-18 18:41:00,2.24162,2.24188,2.24145,2.24149,126800000.0
2005-02-18 18:42:00,2.24135,2.2416,2.24115,2.2416,86400000.0
2005-02-18 18:43:00,2.24137,2.2415,2.24096,2.24113,76300001.0
2005-02-18 18:44:00,2.2412,2.24127,2.24043,2.24089,107500000.0
2005-02-18 18:45:00,2.24094,2.2411,2.24074,2.2409,74900000.0
2005-02-18 18:46:00,2.24067,2.24077,2.2406,2.24071,36300000.0
2005-02-18 18:47:00,2.24035,2.24089,2.24035,2.24089,56800000.0
2005-02-18 18:48:00,2.24045,2.24056,2.24012,2.24021,105500000.0
2005-02-18 18:49:00,2.24016,2.24029,2.2399,2.24021,25900000.0
2005-02-18 18:50:00,2.23975,2.23982,2.23939,2.2397,26000000.0
2005-02-18 18:51:00,2.23947,2.24058,2.23947,2.23952,176500000.0
2005-02-18 18:52:00,2.23963,2.24045,2.23963,2.2401,162300000.0
2005-02-18 18:53:00,2.24009,2.24043,2.24005,2.24005,141200000.0
2005-02-18 18:54:00,2.23989,2.24023,2.23967,2.23978,129700000.0
2005-02-18 18:55:00,2.23952,2.23971,2.23917,2.23929,140100000.0
2005-02-18 18:56:00,2.23901,2.2394,2.23896,2.23929,35000000.0
2005-02-18 18:57:00,2.23943,2.23993,2.23927,2.23968,59100000.0
2005-02-18 18:58:00,2.23969,2.24005,2.23968,2.23983,226000001.0
2005-02-18 18:59:00,2.23983,2.23987,2.23949,2.23967,222400000.0
2005-02-18 19:00:00,2.23934,2.23961,2.23919,2.23961,88900000.0
2005-02-18 19:01:00,2.23962,2.23962,2.23886,2.23886,49200000.0
2005-02-18 19:02:00,2.23957,2.23989,2.23933,2.23971,160200000.0
2005-02-18 19:03:00,2.23926,2.23956,2.23905,2.23914,89500000.0
2005-02-18 19:04:00,2.23898,2.23925,2.23879,2.23925,43800000.0
2005-02-18 19:05:00,2.23945,2.23968,2.23911,2.23948,51000000.0
2005-02-18 19:06:00,2.23958,2.24008,2.23958,2.23971,265100001.0
2005-02-18 19:07:00,2.23959,2.23987,2.23944,2.23961,135300000.0
2005-02-18 19:08:00,2.23997,2.24027,2.23967,2.24016,235900000.0
2005-02-18 19:09:00,2.23977,2.2402,2.23962,2.23993,134100000.0
2005-02-18 19:10:00,2.24009,2.24032,2.23987,2.24016,103400000.0
2005-02-18 19:11:00,2.24015,2.24017,2.23975,2.23975,83200000.0
2005-02-18 19:12:00,2.23993,2.24018,2.23985,2.24018,39700000.0
2005-02-18 19:13:00,2.24019,2.24019,2.23949,2.23971,126800000.0
2005-02-18 19:14:00,2.23982,2.23983,2.23968,2.23978,104200000.0
2005-02-18 19:15:00,2.23977,2.24012,2.23908,2.23942,145600000.0
2005-02-18 19:16:00,2.23939,2.23988,2.23928,2.23987,32400000.0
2005-02-18 19:17:00,2.23969,2.24061,2.23963,2.24006,61600000.0
2005-02-18 19:18:00,2.23984,2.24005,2.23956,2.23974,92900000.0
2005-02-18 19:19:00,2.23962,2.23999,2.23949,2.23972,115700000.0
2005-02-18 19:20:00,2.23986,2.24015,2.2396,2.24001,114300000.0
2005-02-18 19:21:00,2.23956,2.23988,2.23946,2.23981,118999999.0
2005-02-18 19:22:00,2.2398,2.24017,2.23966,2.24003,43800000.0
2005-02-18 19:23:00,2.24009,2.24038,2.23977,2.24008,183200000.0
2005-02-18 19:24:00,2.24029,2.2404,2.23974,2.24004,96500000.0
2005-02-18 19:25:00,2.23998,2.24071,2.23986,2.2402,78300000.0
2005-02-18 19:26:00,2.23984,2.23993,2.23912,2.23942,127400000.0
2005-02-18 19:27:00,2.23902,2.23936,2.23886,2.23925,146700000.0
2005-02-18 19:28:00,2.23941,2.23999,2.23925,2.2398,67800000.0
2005-02-18 19:29:00,2.2396,2.23982,2.23917,2.23952,123300000.0
2005-02-18 19:30:00,2.23939,2.2401,2.23939,2.23985,213699999.0
2005-02-18 19:31:00,2.23965,2.24036,2.23953,2.24036,66100000.0
2005-02-18 19:32:00,2.24019,2.2404,2.23988,2.24015,143200000.0
2005-02-18 19:33:00,2.23981,2.24047,2.23931,2.24047,58100000.0
2005-02-18 19:34:00,2.24025,2.24025,2.23939,2.24008,118400000.0
2005-02-18 19:35:00,2.23997,2.24056,2.23997,2.24042,106600000.0
2005-02-18 19:36:00,2.24028,2.24041,2.23996,2.24015,141299999.0
2005-02-18 19:37:00,2.24025,2.24025,2.23978,2.23995,66000000.0
2005-02-18 19:38:00,2.24015,2.24033,2.23971,2.23981,15900000.0
2005-02-18 19:39:00,2.2396,2.23989,2.23933,2.23989,65900000.0
2005-02-18 19:40:00,2.23996,2.23996,2.23948,2.23968,91700000.0
2005-02-18 19:41:00,2.23964,2.23993,2.23928,2.23936,82000000.0
2005-02-18 19:42:00,2.23938,2.23968,2.23908,2.23958,81700000.0
2005-02-18 19:43:00,2.23944,2.23978,2.23934,2.23978,31000000.0
2005-02-18 19:44:00,2.23954,2.2398,2.23926,2.23979,57800000.0
2005-02-18 19:45:00,2.23997,2.23997,2.23933,2.23954,39200000.0
2005-02-18 19:46:00,2.2397,2.23993,2.23948,2.23956,94300000.0
2005-02-18 19:47:00,2.23982,2.23992,2.23957,2.23992,49500000.0
2005-02-18 19:48:00,2.23983,2.24021,2.23973,2.23976,70100000.0
2005-02-18 19:49:00,2.23993,2.23993,2.23929,2.23966,95800000.0
2005-02-18 19:50:00,2.23966,2.23998,2.23937,2.23977,52000000.0
2005-02-18 19:51:00,2.23985,2.24015,2.23958,2.23993,77400000.0
2005-02-18 19:52:00,2.24005,2.24005,2.23969,2.2399,79200000.0
2005-02-18 19:53:00,2.23994,2.23995,2.23966,2.23969,27000000.0
2005-02-18 19:54:00,2.23971,2.23974,2.23926,2.23941,65800000.0
2005-02-18 19:55:00,2.23931,2.23972,2.23931,2.23972,35600000.0
2005-02-18 19:56:00,2.23964,2.23974,2.23927,2.23936,75500000.0
2005-02-18 19:57:00,2.23955,2.23993,2.23931,2.2398,123900000.0
2005-02-18 19:58:00,2.23947,2.23971,2.2391,2.23927,119200000.0
2005-02-18 19:59:00,2.23925,2.2393,2.23784,2.23872,144199999.0
2005-02-18 20:00:00,2.23852,2.23893,2.23817,2.23864,54300000.0
2005-02-18 20:01:00,2.23836,2.23917,2.23836,2.23887,104100000.0
2005-02-18 20:02:00,2.23878,2.23942,2.23878,2.23936,46500000.0
2005-02-18 20:03:00,2.23939,2.23973,2.23939,2.23951,38400000.0
2005-02-18 20:04:00,2.23952,2.23952,2.23932,2.2395,24500000.0
2005-02-18 20:05:00,2.23949,2.23955,2.23934,2.23944,28800000.0
2005-02-18 20:06:00,2.23917,2.2395,2.23906,2.23933,26800000.0
2005-02-18 20:07:00,2.23945,2.23968,2.23914,2.23968,40900000.0
2005-02-18 20:08:00,2.23974,2.24006,2.23939,2.23953,69700000.0
2005-02-18 20:09:00,2.23956,2.23982,2.23956,2.23975,38200000.0
2005-02-18 20:10:00,2.2398,2.2398,2.23916,2.23928,21300000.0
2005-02-18 20:11:00,2.23921,2.23972,2.23921,2.23953,45900000.0
2005-02-18 20:12:00,2.23958,2.23981,2.23921,2.2397,163400000.0
2005-02-18 20:13:00,2.23983,2.2399,2.23936,2.23984,150200000.0
2005-02-18 20:14:00,2.23977,2.24002,2.23952,2.23952,73000000.0
2005-02-18 20:15:00,2.23961,2.24003,2.23955,2.23955,172600000.0
2005-02-18 20:16:00,2.23968,2.23978,2.23921,2.23955,95500000.0
2005-02-18 20:17:00,2.23949,2.23957,2.23891,2.23891,26800000.0
2005-02-18 20:18:00,2.23939,2.23954,2.23915,2.23943,63200000.0
2005-02-18 20:19:00,2.23952,2.23978,2.23907,2.23961,151200000.0
2005-02-18 20:20:00,2.23947,2.23969,2.23905,2.23918,218800001.0
2005-02-18 20:21:00,2.23878,2.23958,2.23878,2.23958,82500000.0
2005-02-18 20:22:00,2.2396,2.2396,2.23888,2.23908,95400000.0
2005-02-18 20:23:00,2.23919,2.23952,2.23901,2.2392,166000001.0
2005-02-18 20:24:00,2.23921,2.23947,2.23904,2.23947,47400000.0
2005-02-18 20:25:00,2.23935,2.23984,2.23928,2.23972,212499999.0
2005-02-18 20:26:00,2.23973,2.23973,2.239,2.239,184500000.0
2005-02-18 20:27:00,2.23931,2.23974,2.23895,2.23974,144500000.0
2005-02-18 20:28:00,2.23978,2.23987,2.23926,2.23946,226000000.0
2005-02-18 20:29:00,2.23974,2.24019,2.2394,2.2394,156100000.0
2005-02-18 20:30:00,2.2394,2.23999,2.23932,2.2398,421400001.0
2005-02-18 20:31:00,2.2397,2.24005,2.23955,2.23972,221700000.0
2005-02-18 20:32:00,2.2396,2.23991,2.23929,2.23984,349200000.0
2005-02-18 20:33:00,2.23963,2.24004,2.23962,2.23982,70200000.0
2005-02-18 20:34:00,2.2399,2.24011,2.23963,2.23999,94900000.0
2005-02-18 20:35:00,2.23991,2.2403,2.23984,2.2403,46700000.0
2005-02-18 20:36:00,2.2401,2.24036,2.23955,2.24036,54200000.0
2005-02-18 20:37:00,2.24035,2.24054,2.24011,2.24025,107500000.0
2005-02-18 20:38:00,2.2403,2.24054,2.24004,2.24044,173200000.0
2005-02-18 20:39:00,2.24037,2.24057,2.24023,2.24023,153099999.0
2005-02-18 20:40:00,2.24027,2.24051,2.23991,2.24051,193900000.0
2005-02-18 20:41:00,2.24058,2.24081,2.24029,2.24029,118000000.0
2005-02-18 20:42:00,2.24017,2.24096,2.24008,2.24081,55200000.0
2005-02-18 20:43:00,2.24065,2.2407,2.24007,2.24052,88700000.0
2005-02-18 20:44:00,2.24034,2.24065,2.24019,2.24064,184900000.0
2005-02-18 20:45:00,2.24057,2.24102,2.24057,2.241,62600000.0
2005-02-18 20:46:00,2.24095,2.2411,2.24079,2.24097,22400000.0
2005-02-18 20:47:00,2.2409,2.2412,2.24076,2.24107,131200000.0
2005-02-18 20:48:00,2.24085,2.24136,2.24072,2.24089,224400000.0
2005-02-18 20:49:00,2.24115,2.24142,2.24099,2.24121,131700000.0
2005-02-18 20:50:00,2.24112,2.24137,2.24104,2.2412,186299999.0
2005-02-18 20:51:00,2.24121,2.24139,2.24109,2.2413,139900000.0
2005-02-18 20:52:00,2.24125,2.24181,2.24114,2.24135,125600000.0
2005-02-18 20:53:00,2.24142,2.24156,2.24096,2.24096,215600000.0
2005-02-18 20:54:00,2.24115,2.24167,2.24095,2.24095,160300000.0
2005-02-18 20:55:00,2.24131,2.24148,2.2412,2.2412,35700000.0
2005-02-18 20:56:00,2.24144,2.24152,2.24054,2.24114,249200001.0
2005-02-18 20:57:00,2.24134,2.24144,2.24085,2.24104,334800001.0
2005-02-18 20:58:00,2.24094,2.24109,2.24034,2.24098,206600000.0
2005-02-18 20:59:00,2.2411,2.24128,2.24083,2.24107,296400000.0
2005-02-18 21:00:00,2.24093,2.24132,2.24055,2.24055,193300000.0
2005-02-18 21:01:00,2.241,2.24181,2.24052,2.24181,345600000.0
2005-02-18 21:02:00,2.24137,2.24141,2.24109,2.24112,107000000.0
2005-02-18 21:03:00,2.24113,2.24144,2.24073,2.24073,93000000.0
2005-02-18 21:04:00,2.2411,2.24147,2.24093,2.24093,44200000.0
2005-02-18 21:05:00,2.24123,2.24135,2.24102,2.24126,54900000.0
2005-02-18 21:06:00,2.24117,2.24137,2.24052,2.24137,68200000.0
2005-02-18 21:07:00,2.24138,2.24159,2.2413,2.24141,15000000.0
2005-02-18 21:08:00,2.24133,2.24159,2.24115,2.24147,38400000.0
2005-02-18 21:09:00,2.24164,2.24164,2.2413,2.24147,45200000.0
2005-02-18 21:10:00,2.24151,2.24162,2.24118,2.24127,77700000.0
2005-02-18 21:11:00,2.24115,2.24133,2.24079,2.2411,146699999.0
2005-02-18 21:12:00,2.24108,2.24115,2.24089,2.2411,45600000.0
2005-02-18 21:13:00,2.24114,2.2413,2.24096,2.24104,118600000.0
2005-02-18 21:14:00,2.24145,2.2416,2.24106,2.2416,124900000.0
2005-02-18 21:15:00,2.24146,2.24162,2.24134,2.24135,159500000.0
2005-02-18 21:16:00,2.24135,2.24166,2.24134,2.2414,87100000.0
2005-02-18 21:17:00,2.24129,2.24162,2.24096,2.24126,138800000.0
2005-02-18 21:18:00,2.24102,2.24146,2.2407,2.24146,93700000.0
2005-02-18 21:19:00,2.24084,2.24139,2.24079,2.24116,102800000.0
2005-02-18 21:20:00,2.24116,2.2413,2.2408,2.24112,178100000.0
2005-02-18 21:21:00,2.24138,2.24158,2.24114,2.24155,260300000.0
2005-02-18 21:22:00,2.24158,2.24196,2.24158,2.24172,137500000.0
2005-02-18 21:23:00,2.24187,2.24187,2.24146,2.24164,112100001.0
2005-02-18 21:24:00,2.24175,2.24175,2.24125,2.24163,81200000.0
2005-02-18 21:25:00,2.24152,2.24177,2.24139,2.24177,76400000.0
2005-02-18 21:26:00,2.24178,2.24188,2.24148,2.24163,22200000.0
2005-02-18 21:27:00,2.2414,2.2419,2.24121,2.24142,55300000.0
2005-02-18 21:28:00,2.2416,2.2416,2.24111,2.24132,96700000.0
2005-02-18 21:29:00,2.24142,2.24148,2.24114,2.24138,43800000.0
2005-02-18 21:30:00,2.24168,2.24168,2.24137,2.24142,27200000.0
2005-02-18 21:31:00,2.24123,2.24129,2.24093,2.24093,34200000.0
2005-02-18 21:32:00,2.24095,2.24095,2.2403,2.24078,189900000.0
2005-02-18 21:33:00,2.24081,2.2411,2.24069,2.24107,56900000.0
2005-02-18 21:34:00,2.2412,2.2415,2.24096,2.24096,142300000.0
2005-02-18 21:35:00,2.24121,2.24163,2.24121,2.24145,29500000.0
2005-02-18 21:36:00,2.24156,2.24161,2.24135,2.24159,21900000.0
2005-02-18 21:37:00,2.24164,2.24181,2.24139,2.24139,92800000.0
2005-02-18 21:38:00,2.24152,2.24195,2.24119,2.24119,73300000.0
2005-02-18 21:39:00,2.24124,2.24152,2.24124,2.24144,27200000.0
2005-02-18 21:40:00,2.24153,2.24178,2.24149,2.24172,32100000.0
2005-02-18 21:41:00,2.24159,2.24182,2.24152,2.2416,32000000.0
2005-02-18 21:42:00,2.24198,2.24229,2.24187,2.24204,74700000.0
2005-02-18 21:43:00,2.2421,2.24273,2.24188,2.24254,80800000.0
2005-02-18 21:44:00,2.24272,2.24307,2.24247,2.24282,100700001.0
2005-02-18 21:45:00,2.24265,2.24282,2.24225,2.24225,107300000.0
2005-02-18 21:46:00,2.24265,2.24285,2.2425,2.24259,75900001.0
2005-02-18 21:47:00,2.24223,2.24276,2.24214,2.24218,135700000.0
2005-02-18 21:48:00,2.24231,2.24246,2.24215,2.24215,36700000.0
2005-02-18 21:49:00,2.24248,2.24251,2.24186,2.24213,91900000.0
2005-02-18 21:50:00,2.24235,2.24235,2.24175,2.24206,25600000.0
2005-02-18 21:51:00,2.2419,2.24209,2.24149,2.24156,52100000.0
2005-02-18 21:52:00,2.24109,2.24181,2.24105,2.24165,138600000.0
2005-02-18 21:53:00,2.24168,2.24204,2.24164,2.24183,67700000.0
2005-02-18 21:54:00,2.24167,2.24171,2.24149,2.24159,32500000.0
2005-02-18 21:55:00,2.2416,2.24175,2.24136,2.24167,77100000.0
2005-02-18 21:56:00,2.2415,2.24155,2.24117,2.24117,51500000.0
2005-02-18 21:57:00,2.24147,2.24155,2.24115,2.24115,38100000.0
2005-02-18 21:58:00,2.24108,2.24143,2.24108,2.24132,37000000.0
2005-02-18 21:59:00,2.24128,2.24137,2.24106,2.24128,182700000.0
2005-02-18 22:00:00,2.24115,2.24143,2.2408,2.24125,69000000.0
2005-02-18 22:01:00,2.24128,2.24136,2.24085,2.24136,18100000.0
2005-02-18 22:02:00,2.24126,2.24141,2.24094,2.241,155499999.0
2005-02-18 22:03:00,2.24105,2.24105,2.24057,2.24069,33300000.0
2005-02-18 22:04:00,2.24085,2.24085,2.24036,2.24061,88100000.0
2005-02-18 22:05:00,2.24047,2.24078,2.24045,2.24073,64100000.0
2005-02-18 22:06:00,2.24089,2.24089,2.24035,2.24035,41100000.0
2005-02-18 22:07:00,2.24065,2.24078,2.24048,2.24067,19400000.0
2005-02-18 22:08:00,2.24076,2.24076,2.2403,2.2403,20400000.0
2005-02-18 22:09:00,2.2405,2.24063,2.24031,2.24058,40700000.0
2005-02-18 22:10:00,2.24069,2.24115,2.24067,2.24113,42100000.0
2005-02-18 22:11:00,2.2404,2.24081,2.2404,2.2408,40700001.0
2005-02-18 22:12:00,2.24082,2.24104,2.24066,2.24087,72100000.0
2005-02-18 22:13:00,2.24064,2.24103,2.24058,2.24103,32100000.0
2005-02-18 22:14:00,2.241,2.24122,2.24084,2.2411,29400000.0
2005-02-18 22:15:00,2.24074,2.24121,2.24051,2.241,127700000.0
2005-02-18 22:16:00,2.24121,2.24155,2.24105,2.24144,168400001.0
2005-02-18 22:17:00,2.24148,2.24166,2.24111,2.24116,48600000.0
2005-02-18 22:18:00,2.24134,2.24157,2.24127,2.24132,41200000.0
2005-02-18 22:19:00,2.24119,2.24124,2.24088,2.24107,32300000.0
2005-02-18 22:20:00,2.2413,2.24148,2.24125,2.24147,28200000.0
2005-02-18 22:21:00,2.24136,2.24144,2.2413,2.24143,34400000.0
2005-02-18 22:22:00,2.24139,2.24183,2.24133,2.24183,96400000.0
2005-02-18 22:23:00,2.24186,2.24195,2.24159,2.24164,87000000.0
2005-02-18 22:24:00,2.24167,2.24171,2.24146,2.24147,21000000.0
2005-02-18 22:25:00,2.24117,2.24183,2.24089,2.24183,56400000.0
2005-02-18 22:26:00,2.24129,2.2414,2.24113,2.2414,24600000.0
2005-02-18 22:27:00,2.24131,2.24131,2.24107,2.2411,31400000.0
2005-02-18 22:28:00,2.24107,2.24157,2.2407,2.24157,27000000.0
2005-02-18 22:29:00,2.24163,2.24166,2.24133,2.24137,176600000.0
2005-02-18 22:30:00,2.24127,2.24166,2.24101,2.24124,138699999.0
2005-02-18 22:31:00,2.24105,2.24117,2.24086,2.24117,24500000.0
2005-02-18 22:32:00,2.24126,2.24138,2.24095,2.24138,35900000.0
2005-02-18 22:33:00,2.24101,2.24117,2.2405,2.2405,46800000.0
2005-02-18 22:34:00,2.24116,2.24133,2.24083,2.24131,71800000.0
2005-02-18 22:35:00,2.24116,2.24141,2.24095,2.24136,35100000.0
2005-02-18 22:36:00,2.24116,2.24116,2.24042,2.24042,30800000.0
2005-02-18 22:37:00,2.24077,2.24117,2.24052,2.24117,26400000.0
2005-02-18 22:38:00,2.24142,2.24142,2.2408,2.2413,39200000.0
2005-02-18 22:39:00,2.24124,2.24124,2.24081,2.24093,35100000.0
2005-02-18 22:40:00,2.24111,2.24121,2.24094,2.24116,27900000.0
2005-02-18 22:41:00,2.24122,2.24122,2.24079,2.24079,35200000.0
2005-02-18 22:42:00,2.24067,2.24112,2.24043,2.24112,62600001.0
2005-02-18 22:43:00,2.24104,2.24107,2.24073,2.24093,143200000.0
2005-02-18 22:44:00,2.24083,2.24109,2.24055,2.24105,67500000.0
2005-02-18 22:45:00,2.24091,2.24102,2.24079,2.24081,77400000.0
2005-02-18 22:46:00,2.24058,2.24108,2.24047,2.24108,79800000.0
2005-02-18 22:47:00,2.24082,2.24088,2.24061,2.24061,52300000.0
2005-02-18 22:48:00,2.24046,2.24088,2.24046,2.24063,57500000.0
2005-02-18 22:49:00,2.24065,2.24082,2.24039,2.24076,68200000.0
2005-02-18 22:50:00,2.24066,2.24113,2.24058,2.24113,35200000.0
2005-02-18 22:51:00,2.24087,2.24087,2.24018,2.24018,140300000.0
2005-02-18 22:52:00,2.24004,2.2406,2.24004,2.2406,39100000.0
2005-02-18 22:53:00,2.24048,2.24083,2.24041,2.24054,44600000.0
2005-02-18 22:54:00,2.24071,2.24071,2.24028,2.2403,33800000.0
2005-02-18 22:55:00,2.24036,2.24051,2.24012,2.24045,73500000.0
2005-02-18 22:56:00,2.24047,2.24074,2.24016,2.24048,37800000.0
2005-02-18 22:57:00,2.24043,2.24072,2.24038,2.24066,22000000.0
2005-02-18 22:58:00,2.24016,2.24055,2.24005,2.2405,31300000.0
2005-02-18 22:59:00,2.24044,2.24076,2.23998,2.23998,36400000.0
2005-02-18 23:00:00,2.24045,2.24065,2.24013,2.24033,33200000.0
2005-02-18 23:01:00,2.24013,2.24035,2.24011,2.24012,21700000.0
2005-02-18 23:02:00,2.24003,2.24045,2.24003,2.24045,16000000.0
2005-02-18 23:03:00,2.2401,2.24059,2.2401,2.24055,21300000.0
2005-02-18 23:04:00,2.24059,2.2407,2.24048,2.2406,45100000.0
2005-02-18 23:05:00,2.24059,2.24094,2.2405,2.24086,37400000.0
2005-02-18 23:06:00,2.24074,2.24077,2.24037,2.24077,26900000.0
2005-02-18 23:07:00,2.24096,2.24138,2.24096,2.24127,39000000.0
2005-02-18 23:08:00,2.24142,2.24148,2.24088,2.24096,25200000.0
2005-02-18 23:09:00,2.24128,2.24146,2.24109,2.24146,24600000.0
2005-02-18 23:10:00,2.24109,2.24136,2.241,2.24121,20000000.0
2005-02-18 23:11:00,2.24125,2.24125,2.24087,2.24087,24700000.0
2005-02-18 23:12:00,2.24099,2.24125,2.24081,2.24081,42700000.0
2005-02-18 23:13:00,2.24093,2.2411,2.24083,2.2411,29400000.0
2005-02-18 23:14:00,2.24078,2.241,2.24045,2.24045,30200000.0
2005-02-18 23:15:00,2.24067,2.24082,2.24064,2.24082,23800000.0
2005-02-18 23:16:00,2.24085,2.24091,2.24049,2.2408,44100000.0
2005-02-18 23:17:00,2.24065,2.2409,2.24065,2.2407,20000000.0
2005-02-18 23:18:00,2.2406,2.2408,2.24049,2.2408,22200000.0
2005-02-18 23:19:00,2.24058,2.24111,2.24038,2.24086,38900000.0
2005-02-18 23:20:00,2.24084,2.24149,2.24075,2.24127,37999999.0
2005-02-18 23:21:00,2.24148,2.24156,2.24128,2.24146,39200000.0
2005-02-18 23:22:00,2.24153,2.24172,2.24138,2.24156,28400000.0
2005-02-18 23:23:00,2.24125,2.24147,2.24113,2.24147,23400000.0
2005-02-18 23:24:00,2.24133,2.2415,2.24123,2.24123,14700000.0
2005-02-18 23:25:00,2.2411,2.24153,2.2411,2.24122,55700000.0
2005-02-18 23:26:00,2.24098,2.24142,2.24093,2.24107,62500000.0
2005-02-18 23:27:00,2.24128,2.24142,2.24118,2.24122,28700000.0
2005-02-18 23:28:00,2.2412,2.2412,2.24052,2.24053,45000000.0
2005-02-18 23:29:00,2.24069,2.24088,2.24057,2.24057,27600000.0
2005-02-18 23:30:00,2.23997,2.24064,2.23997,2.24061,28700000.0
2005-02-18 23:31:00,2.24037,2.24054,2.24014,2.24049,39800000.0
2005-02-18 23:32:00,2.24052,2.24066,2.24029,2.24029,20800000.0
2005-02-18 23:33:00,2.24007,2.24027,2.23994,2.24016,32700000.0
2005-02-18 23:34:00,2.24012,2.24012,2.23974,2.23983,32000000.0
2005-02-18 23:35:00,2.24012,2.24023,2.2399,2.24011,52700000.0
2005-02-18 23:36:00,2.23999,2.24007,2.23985,2.23985,74000000.0
2005-02-18 23:37:00,2.23968,2.23994,2.23957,2.23975,48500000.0
2005-02-18 23:38:00,2.23984,2.23984,2.23948,2.23974,13600000.0
2005-02-18 23:39:00,2.2396,2.2397,2.23928,2.23956,30400000.0
2005-02-18 23:40:00,2.23946,2.23972,2.23917,2.23972,20400000.0
2005-02-18 23:41:00,2.23946,2.23977,2.23946,2.23974,23600000.0
2005-02-18 23:42:00,2.23988,2.23996,2.23966,2.23973,33500000.0
2005-02-18 23:43:00,2.23958,2.23992,2.23943,2.23992,23000000.0
2005-02-18 23:44:00,2.23976,2.23999,2.23958,2.23999,26100000.0
2005-02-18 23:45:00,2.23975,2.24,2.23968,2.23994,32000000.0
2005-02-18 23:46:00,2.2397,2.2399,2.23955,2.23958,38700000.0
2005-02-18 23:47:00,2.23998,2.23998,2.23954,2.2398,17600000.0
2005-02-18 23:48:00,2.23972,2.23997,2.23954,2.23974,49000000.0
2005-02-18 23:49:00,2.2399,2.24018,2.23976,2.24,34300000.0
2005-02-18 23:50:00,2.24024,2.24026,2.24,2.24006,36800000.0
2005-02-18 23:51:00,2.24013,2.24032,2.24013,2.24022,36400000.0
2005-02-18 23:52:00,2.24008,2.24023,2.23993,2.2401,48499999.0
2005-02-18 23:53:00,2.24003,2.24025,2.23964,2.23964,31500000.0
2005-02-18 23:54:00,2.24003,2.24031,2.24003,2.2401,25300000.0
2005-02-18 23:55:00,2.24021,2.24049,2.24013,2.24013,37000000.0
2005-02-18 23:56:00,2.24027,2.24054,2.24017,2.24047,53000000.0
2005-02-18 23:57:00,2.24051,2.24063,2.2401,2.2401,62000000.0
2005-02-18 23:58:00,2.24022,2.24037,2.24022,2.24036,22400000.0
2005-02-18 23:59:00,2.24032,2.24042,2.23993,2.24031,36000000.0
2005-02-21 00:00:00,2.24286,2.24296,2.24274,2.2429,34200000.0
2005-02-21 00:01:00,2.24289,2.24323,2.24283,2.24285,42400000.0
2005-02-21 00:02:00,2.24279,2.24282,2.24257,2.24262,19900000.0
2005-02-21 00:03:00,2.24285,2.24296,2.24281,2.24283,26300000.0
2005-02-21 00:04:00,2.2423,2.2423,2.24106,2.24139,16700000.0
2005-02-21 00:05:00,2.24267,2.24299,2.24267,2.24299,15200000.0
2005-02-21 00:06:00,2.24332,2.24332,2.24309,2.2431,30500000.0
2005-02-21 00:07:00,2.24317,2.24317,2.24281,2.24294,30500000.0
2005-02-21 00:08:00,2.24311,2.24315,2.24281,2.24281,45600000.0
2005-02-21 00:09:00,2.24323,2.24328,2.24311,2.24311,25600000.0
2005-02-21 00:10:00,2.243,2.24306,2.24278,2.24288,29900000.0
2005-02-21 00:11:00,2.24303,2.24308,2.24289,2.24289,42600000.0
2005-02-21 00:12:00,2.24295,2.243,2.24282,2.24285,31500000.0
2005-02-21 00:13:00,2.24275,2.2428,2.2427,2.24277,8800000.0
2005-02-21 00:14:00,2.24327,2.24327,2.2432,2.24322,14400000.0
2005-02-21 00:15:00,2.24305,2.24305,2.24302,2.24302,9600000.0
2005-02-21 00:16:00,2.24294,2.24309,2.24287,2.24305,43600000.0
2005-02-21 00:17:00,2.24333,2.24357,2.24324,2.24324,40200000.0
2005-02-21 00:18:00,2.24314,2.24314,2.24289,2.24314,19100000.0
2005-02-21 00:19:00,2.24351,2.24351,2.24292,2.24292,12800000.0
2005-02-21 00:20:00,2.24258,2.24258,2.24247,2.24247,11800000.0
2005-02-21 00:21:00,2.24239,2.24246,2.24239,2.24246,15100000.0
2005-02-21 00:22:00,2.24309,2.24316,2.24309,2.24316,9600000.0
2005-02-21 00:23:00,2.24293,2.243,2.24287,2.24287,36600000.0
2005-02-21 00:24:00,2.24289,2.24289,2.2427,2.2428,27900000.0
2005-02-21 00:25:00,2.24283,2.24299,2.24283,2.24283,31100000.0
2005-02-21 00:26:00,2.24274,2.24293,2.24257,2.24293,49800000.0
2005-02-21 00:27:00,2.24314,2.24314,2.24273,2.24306,29000000.0
2005-02-21 00:28:00,2.24282,2.243,2.2427,2.2427,33800000.0
2005-02-21 00:29:00,2.24242,2.24257,2.24241,2.24248,22700000.0
2005-02-21 00:30:00,2.24262,2.24293,2.24262,2.24293,20400000.0
2005-02-21 00:31:00,2.243,2.24302,2.2428,2.24281,24700000.0
2005-02-21 00:32:00,2.24263,2.24297,2.24258,2.24297,28200000.0
2005-02-21 00:33:00,2.24296,2.24296,2.24287,2.24293,15800000.0
2005-02-21 00:34:00,2.24231,2.24251,2.24226,2.24226,41900000.0
2005-02-21 00:35:00,2.2424,2.24295,2.2424,2.24295,19800000.0
2005-02-21 00:36:00,2.24254,2.24273,2.24254,2.24273,11000000.0
2005-02-21 00:37:00,2.24296,2.24296,2.24284,2.24284,32500001.0
2005-02-21 00:38:00,2.24235,2.24293,2.24235,2.24293,33100000.0
2005-02-21 00:39:00,2.24288,2.24288,2.24249,2.24258,23100000.0
2005-02-21 00:40:00,2.2426,2.24293,2.2426,2.24293,26900000.0
2005-02-21 00:41:00,2.24306,2.24306,2.2424,2.24252,37300000.0
2005-02-21 00:42:00,2.24265,2.2431,2.24265,2.24296,40299999.0
2005-02-21 00:43:00,2.24295,2.24301,2.24269,2.24301,20400000.0
2005-02-21 00:44:00,2.24289,2.24302,2.2427,2.24302,33400000.0
2005-02-21 00:45:00,2.2429,2.24303,2.24286,2.243,13500000.0
2005-02-21 00:46:00,2.2422,2.24291,2.2422,2.2427,29500000.0
2005-02-21 00:47:00,2.2427,2.24293,2.2425,2.2425,23100000.0
2005-02-21 00:48:00,2.24265,2.24299,2.24265,2.24299,22700000.0
2005-02-21 00:49:00,2.24282,2.24282,2.24218,2.24218,41400000.0
2005-02-21 00:50:00,2.24234,2.24279,2.2423,2.24274,32100000.0
2005-02-21 00:51:00,2.24248,2.24248,2.24205,2.24225,21500000.0
2005-02-21 00:52:00,2.24215,2.24254,2.24215,2.24224,39100000.0
2005-02-21 00:53:00,2.2421,2.24245,2.2421,2.24245,54000000.0
2005-02-21 00:54:00,2.242,2.24234,2.2419,2.24221,21900000.0
2005-02-21 00:55:00,2.24183,2.24228,2.24183,2.242,22000000.0
2005-02-21 00:56:00,2.24192,2.24212,2.24181,2.24185,38900000.0
2005-02-21 00:57:00,2.24193,2.24233,2.24186,2.24233,19600000.0
2005-02-21 00:58:00,2.24173,2.24208,2.24173,2.24193,49700000.0
2005-02-21 00:59:00,2.24191,2.24235,2.2419,2.24232,22600000.0
2005-02-21 01:00:00,2.24212,2.24223,2.24192,2.24193,78600001.0
2005-02-21 01:01:00,2.24187,2.24203,2.24161,2.24181,34000000.0
2005-02-21 01:02:00,2.24143,2.24164,2.24124,2.24138,38600000.0
2005-02-21 01:03:00,2.24139,2.24139,2.24105,2.24105,44300000.0
2005-02-21 01:04:00,2.24113,2.24113,2.24092,2.24092,27900000.0
2005-02-21 01:05:00,2.24144,2.24144,2.2411,2.2411,34500000.0
2005-02-21 01:06:00,2.24082,2.24104,2.24082,2.24104,47400000.0
2005-02-21 01:07:00,2.24102,2.2413,2.24099,2.2413,24600000.0
2005-02-21 01:08:00,2.2411,2.2411,2.24096,2.24102,32800000.0
2005-02-21 01:09:00,2.24098,2.24135,2.24095,2.24113,21800000.0
2005-02-21 01:10:00,2.24109,2.24128,2.24096,2.24106,42400000.0
2005-02-21 01:11:00,2.24095,2.24129,2.24095,2.24129,28400000.0
2005-02-21 01:12:00,2.2411,2.24124,2.24095,2.24114,42100000.0
2005-02-21 01:13:00,2.24112,2.2413,2.24112,2.24124,31800000.0
2005-02-21 01:14:00,2.24102,2.24128,2.24086,2.24086,27400000.0
2005-02-21 01:15:00,2.24145,2.24145,2.24094,2.24094,15700000.0
2005-02-21 01:16:00,2.24069,2.24095,2.24056,2.24079,29100000.0
2005-02-21 01:17:00,2.24067,2.24081,2.24049,2.2406,20900000.0
2005-02-21 01:18:00,2.24045,2.24056,2.2403,2.24047,43900000.0
2005-02-21 01:19:00,2.24055,2.24075,2.24052,2.24073,40500000.0
2005-02-21 01:20:00,2.2406,2.24111,2.24057,2.24057,47000000.0
2005-02-21 01:21:00,2.24053,2.24097,2.24052,2.24069,52800000.0
2005-02-21 01:22:00,2.24063,2.24074,2.24038,2.24074,14300000.0
2005-02-21 01:23:00,2.24074,2.24074,2.24041,2.2405,43400000.0
2005-02-21 01:24:00,2.24062,2.24083,2.24057,2.24083,37300000.0
2005-02-21 01:25:00,2.2407,2.24083,2.24055,2.24083,31300000.0
2005-02-21 01:26:00,2.24054,2.24075,2.24048,2.24067,43200000.0
2005-02-21 01:27:00,2.24042,2.24056,2.24021,2.24027,33600000.0
2005-02-21 01:28:00,2.24025,2.24065,2.24025,2.24055,28700000.0
2005-02-21 01:29:00,2.24049,2.24049,2.24013,2.24013,18500000.0
2005-02-21 01:30:00,2.24031,2.24034,2.23991,2.24001,25100000.0
2005-02-21 01:31:00,2.24016,2.24016,2.23974,2.23989,22400000.0
2005-02-21 01:32:00,2.23987,2.23987,2.23964,2.23979,43200000.0
2005-02-21 01:33:00,2.2399,2.23995,2.23967,2.23977,45700000.0
2005-02-21 01:34:00,2.23958,2.23994,2.23958,2.23992,45400000.0
2005-02-21 01:35:00,2.24,2.24,2.23951,2.23958,19500000.0
2005-02-21 01:36:00,2.23961,2.23993,2.23961,2.23983,31100000.0
2005-02-21 01:37:00,2.2396,2.24015,2.2396,2.23999,20800000.0
2005-02-21 01:38:00,2.23968,2.24014,2.23962,2.24014,33200000.0
2005-02-21 01:39:00,2.24014,2.24014,2.2395,2.2395,61000000.0
2005-02-21 01:40:00,2.23967,2.23976,2.23944,2.23949,53900000.0
2005-02-21 01:41:00,2.23942,2.23958,2.23926,2.23958,29200000.0
2005-02-21 01:42:00,2.23936,2.23979,2.23936,2.23979,43800000.0
2005-02-21 01:43:00,2.23949,2.23949,2.23922,2.23933,50400001.0
2005-02-21 01:44:00,2.2395,2.2395,2.23916,2.23918,39899999.0
2005-02-21 01:45:00,2.23917,2.2395,2.23914,2.23923,28200000.0
2005-02-21 01:46:00,2.23949,2.23992,2.23946,2.23971,28700000.0
2005-02-21 01:47:00,2.23953,2.23985,2.23953,2.23978,43200000.0
2005-02-21 01:48:00,2.23968,2.23968,2.23937,2.23937,33200000.0
2005-02-21 01:49:00,2.23943,2.23964,2.23943,2.23955,31200000.0
2005-02-21 01:50:00,2.23981,2.24001,2.23977,2.24,56300000.0
2005-02-21 01:51:00,2.24002,2.24021,2.23987,2.24008,41200000.0
2005-02-21 01:52:00,2.23997,2.24014,2.23986,2.24008,38500000.0
2005-02-21 01:53:00,2.2396,2.23985,2.2396,2.23985,9400000.0
2005-02-21 01:54:00,2.2398,2.24009,2.2398,2.24007,29200000.0
2005-02-21 01:55:00,2.2401,2.24012,2.23981,2.23981,26300000.0
2005-02-21 01:56:00,2.23994,2.24014,2.23994,2.24007,27000000.0
2005-02-21 01:57:00,2.24022,2.24022,2.23981,2.23986,22900000.0
2005-02-21 01:58:00,2.23972,2.23985,2.23969,2.23985,19600000.0
2005-02-21 01:59:00,2.2394,2.23968,2.2394,2.23957,30100000.0
2005-02-21 02:00:00,2.23964,2.23991,2.23964,2.23979,39200000.0
2005-02-21 02:01:00,2.23977,2.23997,2.23974,2.23982,30100000.0
2005-02-21 02:02:00,2.2399,2.2399,2.23959,2.23968,39000000.0
2005-02-21 02:03:00,2.23985,2.23994,2.2396,2.2396,47000000.0
2005-02-21 02:04:00,2.23973,2.24011,2.23952,2.2398,45300000.0
2005-02-21 02:05:00,2.23958,2.2401,2.23944,2.23949,54600000.0
2005-02-21 02:06:00,2.23965,2.24,2.2394,2.24,19600000.0
2005-02-21 02:07:00,2.23965,2.24009,2.23955,2.24009,32600000.0
2005-02-21 02:08:00,2.2397,2.2397,2.23916,2.23926,48000000.0
2005-02-21 02:09:00,2.23941,2.23956,2.23919,2.23927,35600000.0
2005-02-21 02:10:00,2.23918,2.23963,2.23918,2.23947,10700000.0
2005-02-21 02:11:00,2.23926,2.23971,2.23918,2.23961,38000000.0
2005-02-21 02:12:00,2.23972,2.23981,2.23943,2.23972,34100000.0
2005-02-21 02:13:00,2.23953,2.23966,2.23925,2.23932,19200000.0
2005-02-21 02:14:00,2.23939,2.2395,2.23923,2.23934,33300000.0
2005-02-21 02:15:00,2.23943,2.23968,2.2391,2.23931,50400000.0
2005-02-21 02:16:00,2.23905,2.23915,2.23887,2.239,44700000.0
2005-02-21 02:17:00,2.23893,2.23917,2.2389,2.239,44400000.0
2005-02-21 02:18:00,2.23898,2.23917,2.23891,2.23894,44400000.0
2005-02-21 02:19:00,2.23867,2.23902,2.23855,2.23874,35500000.0
2005-02-21 02:20:00,2.23897,2.23906,2.23878,2.2389,29100000.0
2005-02-21 02:21:00,2.23907,2.23911,2.23885,2.23885,19100000.0
2005-02-21 02:22:00,2.23912,2.23945,2.23893,2.23945,19600000.0
2005-02-21 02:23:00,2.23944,2.23944,2.23901,2.23924,28200000.0
2005-02-21 02:24:00,2.23906,2.23928,2.23896,2.23928,32500000.0
2005-02-21 02:25:00,2.23914,2.23959,2.23914,2.23959,23700000.0
2005-02-21 02:26:00,2.23966,2.23966,2.23891,2.23913,31400000.0
2005-02-21 02:27:00,2.23904,2.2394,2.2389,2.23935,77999998.0
2005-02-21 02:28:00,2.23902,2.23945,2.23902,2.23945,23100000.0
2005-02-21 02:29:00,2.23926,2.23944,2.23917,2.23929,38700000.0
2005-02-21 02:30:00,2.23928,2.23945,2.23925,2.23932,56100000.0
2005-02-21 02:31:00,2.23947,2.23967,2.23921,2.23929,31700000.0
2005-02-21 02:32:00,2.23911,2.23918,2.23884,2.23884,31300000.0
2005-02-21 02:33:00,2.2388,2.2392,2.2388,2.23892,25800000.0
2005-02-21 02:34:00,2.23871,2.23924,2.23871,2.23915,37900000.0
2005-02-21 02:35:00,2.23897,2.23918,2.23871,2.23888,20700000.0
2005-02-21 02:36:00,2.2391,2.23911,2.23866,2.23868,40900000.0
2005-02-21 02:37:00,2.23897,2.23912,2.23874,2.23874,28600000.0
2005-02-21 02:38:00,2.23917,2.2394,2.23914,2.23914,40800000.0
2005-02-21 02:39:00,2.23885,2.2392,2.23885,2.2392,17000000.0
2005-02-21 02:40:00,2.23909,2.23953,2.23909,2.23953,30400000.0
2005-02-21 02:41:00,2.2395,2.23961,2.23924,2.23933,44400000.0
2005-02-21 02:42:00,2.23958,2.23986,2.23935,2.23956,30500000.0
2005-02-21 02:43:00,2.2398,2.2398,2.23934,2.23975,34100000.0
2005-02-21 02:44:00,2.23955,2.23971,2.23927,2.23959,46800000.0
2005-02-21 02:45:00,2.24,2.24,2.23942,2.2397,33100000.0
2005-02-21 02:46:00,2.23938,2.23978,2.23938,2.23978,19100000.0
2005-02-21 02:47:00,2.23946,2.23988,2.23919,2.23942,27500000.0
2005-02-21 02:48:00,2.23926,2.23956,2.239,2.23939,32900000.0
2005-02-21 02:49:00,2.23969,2.23969,2.23926,2.23955,38700000.0
2005-02-21 02:50:00,2.23944,2.23944,2.23902,2.23922,34900000.0
2005-02-21 02:51:00,2.23905,2.24002,2.23905,2.24002,52800000.0
2005-02-21 02:52:00,2.23974,2.23974,2.23934,2.23971,38200000.0
2005-02-21 02:53:00,2.23955,2.23955,2.23915,2.23919,22700000.0
2005-02-21 02:54:00,2.23927,2.23927,2.23876,2.23881,43100000.0
2005-02-21 02:55:00,2.23881,2.23894,2.23862,2.23862,24000000.0
2005-02-21 02:56:00,2.23866,2.23928,2.23866,2.23928,41500000.0
2005-02-21 02:57:00,2.23923,2.23923,2.23857,2.2389,32100000.0
2005-02-21 02:58:00,2.23894,2.23921,2.23894,2.23915,38400000.0
2005-02-21 02:59:00,2.23892,2.23892,2.23872,2.23881,35300000.0
2005-02-21 03:00:00,2.23838,2.23908,2.23838,2.23888,36300000.0
2005-02-21 03:01:00,2.23853,2.23892,2.23853,2.23883,34800000.0
2005-02-21 03:02:00,2.23878,2.23892,2.23855,2.23888,36300000.0
2005-02-21 03:03:00,2.23905,2.23905,2.23867,2.23903,27700000.0
2005-02-21 03:04:00,2.23858,2.23941,2.23847,2.23941,26900000.0
2005-02-21 03:05:00,2.23896,2.23932,2.23865,2.23929,42400000.0
2005-02-21 03:06:00,2.23882,2.23898,2.2387,2.23878,27400000.0
2005-02-21 03:07:00,2.23881,2.23892,2.23852,2.23892,21600000.0
2005-02-21 03:08:00,2.2389,2.2389,2.23831,2.23867,28200000.0
2005-02-21 03:09:00,2.23841,2.23885,2.23841,2.23877,16400000.0
2005-02-21 03:10:00,2.23871,2.239,2.23845,2.23863,33100000.0
2005-02-21 03:11:00,2.23842,2.23878,2.23824,2.23858,29400000.0
2005-02-21 03:12:00,2.2384,2.2385,2.23815,2.23815,36600000.0
2005-02-21 03:13:00,2.23823,2.23845,2.23804,2.23845,26300000.0
2005-02-21 03:14:00,2.23801,2.23835,2.23801,2.23807,31200000.0
2005-02-21 03:15:00,2.23829,2.23829,2.238,2.23801,24400000.0
2005-02-21 03:16:00,2.23791,2.23828,2.23772,2.23816,30000000.0
2005-02-21 03:17:00,2.2383,2.23852,2.23804,2.23843,35600000.0
2005-02-21 03:18:00,2.23805,2.23843,2.23805,2.23825,23400000.0
2005-02-21 03:19:00,2.23852,2.23863,2.23817,2.23817,11000000.0
2005-02-21 03:20:00,2.23866,2.23872,2.2385,2.23857,50600000.0
2005-02-21 03:21:00,2.23817,2.23847,2.23809,2.23821,40900000.0
2005-02-21 03:22:00,2.2383,2.23854,2.23824,2.23838,44500000.0
2005-02-21 03:23:00,2.23852,2.23878,2.23852,2.23862,25400000.0
2005-02-21 03:24:00,2.23855,2.23864,2.2383,2.23851,41200000.0
2005-02-21 03:25:00,2.23832,2.23861,2.23832,2.2386,24400000.0
2005-02-21 03:26:00,2.23833,2.23893,2.23825,2.23893,38700000.0
2005-02-21 03:27:00,2.23894,2.23894,2.23848,2.23851,39300000.0
2005-02-21 03:28:00,2.23838,2.23888,2.23824,2.23875,34600000.0
2005-02-21 03:29:00,2.23882,2.2389,2.23852,2.23852,18000000.0
2005-02-21 03:30:00,2.23886,2.23918,2.23885,2.23918,31700000.0
2005-02-21 03:31:00,2.23902,2.23902,2.23868,2.23897,22200000.0
2005-02-21 03:32:00,2.2386,2.23893,2.23846,2.23872,47100000.0
2005-02-21 03:33:00,2.23884,2.23902,2.23851,2.23888,36000000.0
2005-02-21 03:34:00,2.23883,2.23896,2.23856,2.2389,36400000.0
2005-02-21 03:35:00,2.23875,2.23894,2.2386,2.23876,23400000.0
2005-02-21 03:36:00,2.23914,2.23914,2.23839,2.23863,22400000.0
2005-02-21 03:37:00,2.2384,2.23893,2.2384,2.23863,26100000.0
2005-02-21 03:38:00,2.23868,2.23902,2.23839,2.23871,27700000.0
2005-02-21 03:39:00,2.23863,2.2387,2.23832,2.23851,39800000.0
2005-02-21 03:40:00,2.23878,2.23894,2.23843,2.23883,43500000.0
2005-02-21 03:41:00,2.23879,2.23882,2.23841,2.23851,28400000.0
2005-02-21 03:42:00,2.23867,2.23876,2.23828,2.23855,24100000.0
2005-02-21 03:43:00,2.23874,2.23888,2.23844,2.23854,57400000.0
2005-02-21 03:44:00,2.23852,2.23866,2.23841,2.23862,47900000.0
2005-02-21 03:45:00,2.23851,2.23896,2.23851,2.23894,13100000.0
2005-02-21 03:46:00,2.23891,2.23905,2.23851,2.23894,51400000.0
2005-02-21 03:47:00,2.2389,2.23912,2.23869,2.23912,40100000.0
2005-02-21 03:48:00,2.23895,2.23908,2.23872,2.23908,23900000.0
2005-02-21 03:49:00,2.23872,2.23915,2.23871,2.23915,15200000.0
2005-02-21 03:50:00,2.23917,2.23954,2.23917,2.23936,25000000.0
2005-02-21 03:51:00,2.2395,2.23958,2.2392,2.23935,26300000.0
2005-02-21 03:52:00,2.23943,2.23955,2.23943,2.23944,49700000.0
2005-02-21 03:53:00,2.23929,2.23953,2.23929,2.23934,31100000.0
2005-02-21 03:54:00,2.23932,2.23982,2.23932,2.23965,27700000.0
2005-02-21 03:55:00,2.23992,2.23992,2.23935,2.23956,51500000.0
2005-02-21 03:56:00,2.23937,2.23946,2.23913,2.23945,62400000.0
2005-02-21 03:57:00,2.23949,2.23949,2.23916,2.23935,49000000.0
2005-02-21 03:58:00,2.2394,2.23945,2.23902,2.2394,29600000.0
2005-02-21 03:59:00,2.23959,2.23972,2.23953,2.23972,38200000.0
2005-02-21 04:00:00,2.23976,2.23987,2.23958,2.23958,25300000.0
2005-02-21 04:01:00,2.23959,2.23972,2.23917,2.23917,55800000.0
2005-02-21 04:02:00,2.23918,2.23934,2.23895,2.23934,36900000.0
2005-02-21 04:03:00,2.23896,2.23916,2.23874,2.23904,25500000.0
2005-02-21 04:04:00,2.23896,2.2391,2.23882,2.2391,37100000.0
2005-02-21 04:05:00,2.23899,2.23904,2.2386,2.23887,50800000.0
2005-02-21 04:06:00,2.2387,2.23881,2.23839,2.23839,35100000.0
2005-02-21 04:07:00,2.23892,2.23905,2.23873,2.23897,30300000.0
2005-02-21 04:08:00,2.23887,2.23887,2.23847,2.2387,38800000.0
2005-02-21 04:09:00,2.23868,2.23874,2.2384,2.23864,58299999.0
2005-02-21 04:10:00,2.23863,2.23883,2.23855,2.23869,22500000.0
2005-02-21 04:11:00,2.23852,2.23866,2.23822,2.23848,16200000.0
2005-02-21 04:12:00,2.23833,2.23865,2.23831,2.23851,30900000.0
2005-02-21 04:13:00,2.23835,2.23869,2.23835,2.23869,31800000.0
2005-02-21 04:14:00,2.23828,2.23881,2.23821,2.23881,35000000.0
2005-02-21 04:15:00,2.23862,2.23862,2.23827,2.23852,21800000.0
2005-02-21 04:16:00,2.23828,2.23873,2.23828,2.23846,26700000.0
2005-02-21 04:17:00,2.23863,2.23878,2.23845,2.23869,29700000.0
2005-02-21 04:18:00,2.23879,2.23886,2.23851,2.23886,21000000.0
2005-02-21 04:19:00,2.23887,2.2389,2.23858,2.23871,45900000.0
2005-02-21 04:20:00,2.23893,2.23906,2.23884,2.23904,37900000.0
2005-02-21 04:21:00,2.23896,2.23916,2.23881,2.23881,34600000.0
2005-02-21 04:22:00,2.23915,2.23915,2.23888,2.23895,20000000.0
2005-02-21 04:23:00,2.23901,2.23901,2.23866,2.23876,38700000.0
2005-02-21 04:24:00,2.23875,2.23921,2.23872,2.23904,41700000.0
2005-02-21 04:25:00,2.23879,2.23895,2.23861,2.23872,51000001.0
2005-02-21 04:26:00,2.23878,2.23903,2.23876,2.23903,32200000.0
2005-02-21 04:27:00,2.2388,2.23903,2.23858,2.23903,29900000.0
2005-02-21 04:28:00,2.23861,2.23908,2.23861,2.23901,37400000.0
2005-02-21 04:29:00,2.23926,2.23926,2.23867,2.23867,24600000.0
2005-02-21 04:30:00,2.23888,2.23923,2.23888,2.23912,65000000.0
2005-02-21 04:31:00,2.23922,2.23932,2.23912,2.23912,31900000.0
2005-02-21 04:32:00,2.23924,2.2394,2.23897,2.2394,38000000.0
2005-02-21 04:33:00,2.23911,2.23945,2.23908,2.23945,17700000.0
2005-02-21 04:34:00,2.23925,2.23955,2.23912,2.23932,37600000.0
2005-02-21 04:35:00,2.23928,2.23968,2.23928,2.23949,54100000.0
2005-02-21 04:36:00,2.2394,2.23954,2.23912,2.23951,42200000.0
2005-02-21 04:37:00,2.23913,2.23924,2.23888,2.23924,33200000.0
2005-02-21 04:38:00,2.23867,2.2393,2.2386,2.2393,23200000.0
2005-02-21 04:39:00,2.23902,2.23927,2.23885,2.23911,30600000.0
2005-02-21 04:40:00,2.23924,2.23937,2.23886,2.2389,32800000.0
2005-02-21 04:41:00,2.23949,2.23949,2.23931,2.23931,6000000.0
2005-02-21 04:42:00,2.2391,2.23932,2.2391,2.23928,36200000.0
2005-02-21 04:43:00,2.23961,2.23961,2.23909,2.23917,15200000.0
2005-02-21 04:44:00,2.23895,2.23919,2.23893,2.23919,35300000.0
2005-02-21 04:45:00,2.23919,2.23919,2.23903,2.23905,22800000.0
2005-02-21 04:46:00,2.23888,2.2391,2.23885,2.23885,29100000.0
2005-02-21 04:47:00,2.23865,2.239,2.2386,2.2386,21600000.0
2005-02-21 04:48:00,2.23898,2.23899,2.23884,2.23885,32400000.0
2005-02-21 04:49:00,2.23913,2.23936,2.23895,2.23906,43400000.0
2005-02-21 04:50:00,2.23915,2.23955,2.23915,2.2395,36300000.0
2005-02-21 04:51:00,2.23949,2.23984,2.23949,2.23978,20500000.0
2005-02-21 04:52:00,2.23968,2.23981,2.23945,2.23981,53600001.0
2005-02-21 04:53:00,2.23942,2.24,2.23942,2.24,25600000.0
2005-02-21 04:54:00,2.2399,2.2399,2.23949,2.23951,31100000.0
2005-02-21 04:55:00,2.23924,2.23969,2.23924,2.23968,24100000.0
2005-02-21 04:56:00,2.23972,2.23972,2.23933,2.23963,33600000.0
2005-02-21 04:57:00,2.23987,2.23987,2.23944,2.23963,38700000.0
2005-02-21 04:58:00,2.23984,2.23985,2.23958,2.23975,46300000.0
2005-02-21 04:59:00,2.2396,2.23988,2.2396,2.23979,22400000.0
2005-02-21 05:00:00,2.23953,2.23984,2.23946,2.23974,25700000.0
2005-02-21 05:01:00,2.23967,2.24008,2.23956,2.24008,19600000.0
2005-02-21 05:02:00,2.2398,2.24001,2.23962,2.23996,28100000.0
2005-02-21 05:03:00,2.23974,2.24022,2.23974,2.24022,27000000.0
2005-02-21 05:04:00,2.24026,2.24026,2.23991,2.24013,32900000.0
2005-02-21 05:05:00,2.24053,2.24053,2.24042,2.24042,18000000.0
2005-02-21 05:06:00,2.24023,2.24023,2.23982,2.23983,24600000.0
2005-02-21 05:07:00,2.2401,2.24045,2.24009,2.24045,35100000.0
2005-02-21 05:08:00,2.24029,2.24053,2.23998,2.24024,46300000.0
2005-02-21 05:09:00,2.24005,2.2405,2.24003,2.24021,49500000.0
2005-02-21 05:10:00,2.23995,2.24048,2.23995,2.24048,29800000.0
2005-02-21 05:11:00,2.23985,2.2401,2.23985,2.23996,30600000.0
2005-02-21 05:12:00,2.23991,2.24012,2.23989,2.23999,24500000.0
2005-02-21 05:13:00,2.24028,2.2406,2.24026,2.24053,46500000.0
2005-02-21 05:14:00,2.24101,2.24101,2.24027,2.24046,33800000.0
2005-02-21 05:15:00,2.24049,2.2407,2.2404,2.24056,23300000.0
2005-02-21 05:16:00,2.24046,2.24065,2.24046,2.24065,32900000.0
2005-02-21 05:17:00,2.2407,2.24071,2.24042,2.24042,35700000.0
2005-02-21 05:18:00,2.2402,2.24048,2.2402,2.24033,41500000.0
2005-02-21 05:19:00,2.24073,2.24081,2.24058,2.24068,44200000.0
2005-02-21 05:20:00,2.2411,2.24118,2.24085,2.24086,52500000.0
2005-02-21 05:21:00,2.24008,2.24073,2.24008,2.24073,48200000.0
2005-02-21 05:22:00,2.24078,2.24094,2.24061,2.24065,33700000.0
2005-02-21 05:23:00,2.24057,2.24083,2.24049,2.24068,30800000.0
2005-02-21 05:24:00,2.2402,2.24088,2.2402,2.24088,28000000.0
2005-02-21 05:25:00,2.24075,2.24075,2.24039,2.24039,27000000.0
2005-02-21 05:26:00,2.24055,2.24099,2.24055,2.24099,22400000.0
2005-02-21 05:27:00,2.24045,2.24064,2.24021,2.24064,24900000.0
2005-02-21 05:28:00,2.2407,2.24102,2.24043,2.24102,19800000.0
2005-02-21 05:29:00,2.24125,2.24125,2.24112,2.24112,7200000.0
2005-02-21 05:30:00,2.24061,2.24106,2.24049,2.24091,30600000.0
2005-02-21 05:31:00,2.24026,2.24055,2.24026,2.24055,14900000.0
2005-02-21 05:32:00,2.24045,2.24045,2.23993,2.23993,20000000.0
2005-02-21 05:33:00,2.24063,2.241,2.2405,2.241,23600000.0
2005-02-21 05:34:00,2.24037,2.24057,2.24022,2.24057,28900000.0
2005-02-21 05:35:00,2.24083,2.24101,2.24049,2.24072,38200000.0
2005-02-21 05:36:00,2.24101,2.24125,2.24097,2.24104,23300000.0
2005-02-21 05:37:00,2.24102,2.24119,2.24063,2.24068,46500000.0
2005-02-21 05:38:00,2.24111,2.24125,2.24097,2.24103,31100000.0
2005-02-21 05:39:00,2.24108,2.24148,2.24081,2.24148,33100000.0
2005-02-21 05:40:00,2.24136,2.24225,2.24136,2.24225,24800000.0
2005-02-21 05:41:00,2.24229,2.24244,2.24192,2.2423,60500001.0
2005-02-21 05:42:00,2.24198,2.24204,2.24164,2.24179,43000000.0
2005-02-21 05:43:00,2.24205,2.24226,2.24173,2.24226,22400000.0
2005-02-21 05:44:00,2.24226,2.24304,2.24226,2.24304,36100000.0
2005-02-21 05:45:00,2.24304,2.24308,2.24208,2.24227,21400000.0
2005-02-21 05:46:00,2.24247,2.24257,2.24228,2.24246,27600000.0
2005-02-21 05:47:00,2.24206,2.24227,2.24192,2.24227,31100000.0
2005-02-21 05:48:00,2.24175,2.24189,2.24144,2.24164,40100000.0
2005-02-21 05:49:00,2.2416,2.2416,2.24109,2.24128,38600000.0
2005-02-21 05:50:00,2.24116,2.24138,2.24106,2.24119,26200000.0
2005-02-21 05:51:00,2.24134,2.24148,2.24102,2.24122,34400000.0
2005-02-21 05:52:00,2.2412,2.2412,2.24103,2.24112,27400000.0
2005-02-21 05:53:00,2.24095,2.2411,2.2405,2.24079,53800000.0
2005-02-21 05:54:00,2.24078,2.24113,2.24077,2.24104,29100000.0
2005-02-21 05:55:00,2.24127,2.24132,2.24095,2.2411,60900000.0
2005-02-21 05:56:00,2.24145,2.24146,2.24105,2.24105,11200000.0
2005-02-21 05:57:00,2.2414,2.24192,2.24129,2.24151,31200000.0
2005-02-21 05:58:00,2.2416,2.24215,2.24131,2.24187,33200000.0
2005-02-21 05:59:00,2.24202,2.24202,2.24144,2.24171,38300000.0
2005-02-21 06:00:00,2.24176,2.24193,2.24162,2.24165,33300000.0
2005-02-21 06:01:00,2.24174,2.242,2.2417,2.24175,36000000.0
2005-02-21 06:02:00,2.24194,2.24202,2.2416,2.2416,32600000.0
2005-02-21 06:03:00,2.24143,2.24178,2.24126,2.24178,35400000.0
2005-02-21 06:04:00,2.24173,2.24186,2.2416,2.24178,26900000.0
2005-02-21 06:05:00,2.24184,2.24223,2.24184,2.24223,56900000.0
2005-02-21 06:06:00,2.24213,2.24224,2.24188,2.24219,33900000.0
2005-02-21 06:07:00,2.2421,2.24239,2.2421,2.24221,29900000.0
2005-02-21 06:08:00,2.24239,2.2424,2.24181,2.24194,22900000.0
2005-02-21 06:09:00,2.24218,2.24232,2.24182,2.24182,40199999.0
2005-02-21 06:10:00,2.24186,2.24186,2.2415,2.24185,28600000.0
2005-02-21 06:11:00,2.24185,2.24191,2.24143,2.24158,19200000.0
2005-02-21 06:12:00,2.24148,2.24191,2.24138,2.24138,24300000.0
2005-02-21 06:13:00,2.24192,2.24204,2.24175,2.24204,17700000.0
2005-02-21 06:14:00,2.24162,2.24197,2.24162,2.24176,13200000.0
2005-02-21 06:15:00,2.24158,2.24169,2.24135,2.24135,32800000.0
2005-02-21 06:16:00,2.2416,2.2416,2.24091,2.24116,14100000.0
2005-02-21 06:17:00,2.24141,2.24147,2.24119,2.24137,52400000.0
2005-02-21 06:18:00,2.24154,2.24159,2.24108,2.2415,41900000.0
2005-02-21 06:19:00,2.24138,2.24138,2.24114,2.24132,24300000.0
2005-02-21 06:20:00,2.2416,2.2416,2.24117,2.24135,40200000.0
2005-02-21 06:21:00,2.24103,2.24148,2.24103,2.2413,42500000.0
2005-02-21 06:22:00,2.24174,2.24174,2.24104,2.24133,36200000.0
2005-02-21 06:23:00,2.24123,2.24125,2.24066,2.24066,46200000.0
2005-02-21 06:24:00,2.24108,2.24128,2.24108,2.2411,31100000.0
2005-02-21 06:25:00,2.24096,2.24165,2.24096,2.24147,24200000.0
2005-02-21 06:26:00,2.24139,2.24155,2.24111,2.24129,39000000.0
2005-02-21 06:27:00,2.24151,2.24151,2.24085,2.24085,18400000.0
2005-02-21 06:28:00,2.24121,2.24164,2.24109,2.24164,27800000.0
2005-02-21 06:29:00,2.24155,2.24155,2.24089,2.24089,41000000.0
2005-02-21 06:30:00,2.2411,2.24149,2.24109,2.24132,22700000.0
2005-02-21 06:31:00,2.24107,2.24143,2.24107,2.24127,38700000.0
2005-02-21 06:32:00,2.24142,2.24142,2.24095,2.24125,23900000.0
2005-02-21 06:33:00,2.24107,2.24152,2.24092,2.24152,38200000.0
2005-02-21 06:34:00,2.24129,2.24137,2.2412,2.24136,43500000.0
2005-02-21 06:35:00,2.24135,2.24159,2.24135,2.24143,38000000.0
2005-02-21 06:36:00,2.24133,2.24152,2.2412,2.24135,44800000.0
2005-02-21 06:37:00,2.24134,2.24152,2.24117,2.24117,32500000.0
2005-02-21 06:38:00,2.24144,2.24155,2.24121,2.24131,66300000.0
2005-02-21 06:39:00,2.24131,2.24147,2.24111,2.24145,24000000.0
2005-02-21 06:40:00,2.24109,2.24152,2.24109,2.24132,40600000.0
2005-02-21 06:41:00,2.24152,2.24158,2.24106,2.24134,17300000.0
2005-02-21 06:42:00,2.24135,2.24137,2.24119,2.24124,49000000.0
2005-02-21 06:43:00,2.24121,2.24156,2.24109,2.24156,21100000.0
2005-02-21 06:44:00,2.24169,2.24169,2.2412,2.24134,19500000.0
2005-02-21 06:45:00,2.24147,2.2417,2.24114,2.24124,33800000.0
2005-02-21 06:46:00,2.24157,2.24171,2.24144,2.24149,54300000.0
2005-02-21 06:47:00,2.24138,2.24161,2.24133,2.24161,46200000.0
2005-02-21 06:48:00,2.24174,2.24202,2.24172,2.24186,37100000.0
2005-02-21 06:49:00,2.24176,2.24198,2.24149,2.24198,26700000.0
2005-02-21 06:50:00,2.24145,2.24182,2.24145,2.24177,43400000.0
2005-02-21 06:51:00,2.24164,2.24177,2.24142,2.24165,80600000.0
2005-02-21 06:52:00,2.24164,2.24198,2.24161,2.24198,30200000.0
2005-02-21 06:53:00,2.24174,2.24185,2.24141,2.24149,32800000.0
2005-02-21 06:54:00,2.24163,2.24191,2.24163,2.24165,25400000.0
2005-02-21 06:55:00,2.24164,2.24176,2.2413,2.2413,33700000.0
2005-02-21 06:56:00,2.24178,2.24178,2.24153,2.24178,22100000.0
2005-02-21 06:57:00,2.24155,2.24191,2.24155,2.24191,11200000.0
2005-02-21 06:58:00,2.24173,2.2419,2.24159,2.24162,39400000.0
2005-02-21 06:59:00,2.24168,2.24197,2.2416,2.2416,41500000.0
2005-02-21 07:00:00,2.24109,2.24168,2.24109,2.24139,45400000.0
2005-02-21 07:01:00,2.24176,2.24176,2.2416,2.2417,25900000.0
2005-02-21 07:02:00,2.24157,2.24198,2.24157,2.24198,16300000.0
2005-02-21 07:03:00,2.24166,2.2418,2.24145,2.24145,48100000.0
2005-02-21 07:04:00,2.24152,2.24188,2.24152,2.24181,66600000.0
2005-02-21 07:05:00,2.24166,2.2418,2.24143,2.2418,28600000.0
2005-02-21 07:06:00,2.2414,2.24184,2.2414,2.2416,25200000.0
2005-02-21 07:07:00,2.24128,2.24179,2.24126,2.24163,31900000.0
2005-02-21 07:08:00,2.24174,2.24174,2.24138,2.24172,46900000.0
2005-02-21 07:09:00,2.24179,2.24184,2.24143,2.24184,26400000.0
2005-02-21 07:10:00,2.24119,2.24179,2.24119,2.24153,25000000.0
2005-02-21 07:11:00,2.24151,2.24172,2.24135,2.24135,29800000.0
2005-02-21 07:12:00,2.24152,2.24152,2.24109,2.24117,33400000.0
2005-02-21 07:13:00,2.24114,2.24131,2.24109,2.24127,46700000.0
2005-02-21 07:14:00,2.24106,2.24137,2.24103,2.24113,28500000.0
2005-02-21 07:15:00,2.24119,2.24141,2.24093,2.2412,29200000.0
2005-02-21 07:16:00,2.24124,2.24155,2.24118,2.2415,36900000.0
2005-02-21 07:17:00,2.24105,2.24144,2.24105,2.24144,44600000.0
2005-02-21 07:18:00,2.2414,2.24148,2.2411,2.2412,26000000.0
2005-02-21 07:19:00,2.24121,2.24147,2.24105,2.24132,54699999.0
2005-02-21 07:20:00,2.24115,2.24127,2.24103,2.24114,39200000.0
2005-02-21 07:21:00,2.24125,2.24159,2.24111,2.24137,38600000.0
2005-02-21 07:22:00,2.24134,2.24157,2.24101,2.24111,26500000.0
2005-02-21 07:23:00,2.24142,2.24142,2.24063,2.24125,26800000.0
2005-02-21 07:24:00,2.24104,2.2411,2.2404,2.24043,37800000.0
2005-02-21 07:25:00,2.24116,2.24133,2.24063,2.24063,36300000.0
2005-02-21 07:26:00,2.24094,2.24105,2.24061,2.24079,38700000.0
2005-02-21 07:27:00,2.24074,2.24091,2.24057,2.24058,52100001.0
2005-02-21 07:28:00,2.24059,2.24077,2.24047,2.24072,52900000.0
2005-02-21 07:29:00,2.2408,2.24085,2.24035,2.24047,65100000.0
2005-02-21 07:30:00,2.24071,2.2409,2.24058,2.24058,50900000.0
2005-02-21 07:31:00,2.24074,2.24081,2.24028,2.24081,22700000.0
2005-02-21 07:32:00,2.24066,2.241,2.24046,2.241,23200000.0
2005-02-21 07:33:00,2.24071,2.2411,2.24071,2.2411,23600000.0
2005-02-21 07:34:00,2.24093,2.24125,2.24073,2.24115,38000000.0
2005-02-21 07:35:00,2.24117,2.24141,2.24089,2.24113,39500000.0
2005-02-21 07:36:00,2.24087,2.24108,2.24069,2.241,23600000.0
2005-02-21 07:37:00,2.24081,2.24086,2.24063,2.24086,22500000.0
2005-02-21 07:38:00,2.2406,2.2409,2.24046,2.2409,17300000.0
2005-02-21 07:39:00,2.24082,2.24099,2.24046,2.24046,28400000.0
2005-02-21 07:40:00,2.24061,2.2408,2.24054,2.2408,21600000.0
2005-02-21 07:41:00,2.2411,2.2411,2.2411,2.2411,8000000.0
2005-02-21 07:42:00,2.24084,2.24116,2.24084,2.24109,33700000.0
2005-02-21 07:43:00,2.24092,2.24103,2.24054,2.24054,31000000.0
2005-02-21 07:44:00,2.2408,2.24095,2.24075,2.24075,25400000.0
2005-02-21 07:45:00,2.24108,2.24108,2.24065,2.24079,34800000.0
2005-02-21 07:46:00,2.24097,2.24105,2.24085,2.24095,25300000.0
2005-02-21 07:47:00,2.24109,2.24109,2.24061,2.24065,32300000.0
2005-02-21 07:48:00,2.24077,2.24097,2.24065,2.24066,18600000.0
2005-02-21 07:49:00,2.24105,2.24105,2.24041,2.24041,33000000.0
2005-02-21 07:50:00,2.24055,2.24082,2.24049,2.24081,47100000.0
2005-02-21 07:51:00,2.24062,2.24087,2.24045,2.24074,64300000.0
2005-02-21 07:52:00,2.24066,2.24129,2.24066,2.24129,42600000.0
2005-02-21 07:53:00,2.24122,2.24122,2.24068,2.24086,34700000.0
2005-02-21 07:54:00,2.24048,2.24107,2.24048,2.24052,37400000.0
2005-02-21 07:55:00,2.241,2.24135,2.24081,2.24115,27000000.0
2005-02-21 07:56:00,2.24124,2.2415,2.24101,2.24103,33500000.0
2005-02-21 07:57:00,2.24111,2.24111,2.24093,2.24106,33300000.0
2005-02-21 07:58:00,2.24116,2.2412,2.24088,2.24094,45500000.0
2005-02-21 07:59:00,2.24109,2.24138,2.24109,2.24109,50000000.0
2005-02-21 08:00:00,2.24165,2.24165,2.2411,2.24132,50500000.0
2005-02-21 08:01:00,2.24135,2.24149,2.24086,2.24149,60900000.0
2005-02-21 08:02:00,2.24106,2.24125,2.24091,2.24091,38600000.0
2005-02-21 08:03:00,2.24107,2.24138,2.24106,2.24138,36400000.0
2005-02-21 08:04:00,2.24085,2.24116,2.24079,2.24116,40400000.0
2005-02-21 08:05:00,2.24078,2.24129,2.24078,2.24128,29500000.0
2005-02-21 08:06:00,2.24125,2.24125,2.24072,2.24086,45700000.0
2005-02-21 08:07:00,2.24122,2.24122,2.24065,2.24083,29300000.0
2005-02-21 08:08:00,2.24086,2.24107,2.24086,2.241,30900000.0
2005-02-21 08:09:00,2.24084,2.24104,2.2405,2.2405,65500002.0
2005-02-21 08:10:00,2.2407,2.24115,2.2407,2.24115,46400000.0
2005-02-21 08:11:00,2.24125,2.2413,2.2412,2.2412,16000000.0
2005-02-21 08:12:00,2.24086,2.24132,2.24081,2.24081,42500000.0
2005-02-21 08:13:00,2.24075,2.24104,2.24055,2.24084,36800000.0
2005-02-21 08:14:00,2.2409,2.24098,2.2403,2.2403,43100000.0
2005-02-21 08:15:00,2.24065,2.24093,2.24065,2.24075,17200000.0
2005-02-21 08:16:00,2.24062,2.24074,2.24051,2.2406,52600000.0
2005-02-21 08:17:00,2.24059,2.24068,2.24038,2.24039,56000000.0
2005-02-21 08:18:00,2.24094,2.24094,2.24067,2.24068,18500000.0
2005-02-21 08:19:00,2.24073,2.24093,2.24052,2.24081,50600000.0
2005-02-21 08:20:00,2.24092,2.2411,2.24082,2.24106,35900000.0
2005-02-21 08:21:00,2.24065,2.24083,2.24043,2.2408,28300000.0
2005-02-21 08:22:00,2.24033,2.241,2.24033,2.24096,19500000.0
2005-02-21 08:23:00,2.2409,2.2409,2.24054,2.2409,18000000.0
2005-02-21 08:24:00,2.24093,2.24101,2.24057,2.24088,35700000.0
2005-02-21 08:25:00,2.24066,2.24131,2.24064,2.24131,54799999.0
2005-02-21 08:26:00,2.24083,2.24125,2.24083,2.24123,16700000.0
2005-02-21 08:27:00,2.24115,2.24129,2.2411,2.24129,27300000.0
2005-02-21 08:28:00,2.2409,2.241,2.24049,2.24049,43600000.0
2005-02-21 08:29:00,2.24061,2.24086,2.24061,2.24072,31800000.0
2005-02-21 08:30:00,2.2406,2.24102,2.24057,2.2408,36400000.0
2005-02-21 08:31:00,2.24095,2.24132,2.24081,2.24132,48400000.0
2005-02-21 08:32:00,2.24101,2.24104,2.24045,2.24067,38700000.0
2005-02-21 08:33:00,2.24078,2.24081,2.24052,2.24052,53000000.0
2005-02-21 08:34:00,2.24046,2.24088,2.24046,2.24078,56000000.0
2005-02-21 08:35:00,2.24077,2.24085,2.24073,2.24085,25200000.0
2005-02-21 08:36:00,2.24062,2.24073,2.2405,2.24068,38400000.0
2005-02-21 08:37:00,2.24065,2.24087,2.2405,2.24087,21700000.0
2005-02-21 08:38:00,2.24038,2.24091,2.24035,2.24091,37700000.0
2005-02-21 08:39:00,2.24071,2.24103,2.24069,2.24103,56000001.0
2005-02-21 08:40:00,2.24108,2.24108,2.24055,2.24101,29500000.0
2005-02-21 08:41:00,2.24094,2.24114,2.24067,2.24094,22500000.0
2005-02-21 08:42:00,2.24091,2.24102,2.24069,2.24084,68500001.0
2005-02-21 08:43:00,2.24097,2.24113,2.24055,2.2407,23400000.0
2005-02-21 08:44:00,2.24118,2.24138,2.24086,2.24108,34700000.0
2005-02-21 08:45:00,2.24099,2.24108,2.24075,2.241,34200000.0
2005-02-21 08:46:00,2.24066,2.24121,2.24066,2.24112,36300000.0
2005-02-21 08:47:00,2.24116,2.24116,2.24073,2.24098,42100000.0
2005-02-21 08:48:00,2.24128,2.2413,2.24097,2.24111,31000000.0
2005-02-21 08:49:00,2.24135,2.24144,2.24121,2.24131,33900000.0
2005-02-21 08:50:00,2.24137,2.24159,2.24137,2.24143,54800000.0
2005-02-21 08:51:00,2.24129,2.24185,2.24129,2.24166,31000000.0
2005-02-21 08:52:00,2.24182,2.24202,2.24166,2.24191,35500000.0
2005-02-21 08:53:00,2.24165,2.2419,2.24137,2.2419,12000000.0
2005-02-21 08:54:00,2.24183,2.24203,2.24162,2.24169,28200000.0
2005-02-21 08:55:00,2.24166,2.24192,2.24149,2.24166,32300000.0
2005-02-21 08:56:00,2.24143,2.24155,2.24109,2.24122,25400000.0
2005-02-21 08:57:00,2.24132,2.24147,2.24059,2.24062,46100000.0
2005-02-21 08:58:00,2.24067,2.24073,2.24051,2.24068,37800000.0
2005-02-21 08:59:00,2.24033,2.24043,2.24016,2.24032,20900000.0
2005-02-21 09:00:00,2.24021,2.24039,2.24014,2.24039,37500000.0
2005-02-21 09:01:00,2.24063,2.24063,2.23919,2.23919,34600000.0
2005-02-21 09:02:00,2.23942,2.23981,2.23935,2.23945,20600000.0
2005-02-21 09:03:00,2.23951,2.2397,2.23922,2.23941,40500000.0
2005-02-21 09:04:00,2.2394,2.23984,2.23935,2.23979,24100000.0
2005-02-21 09:05:00,2.23977,2.24011,2.23975,2.23989,33300000.0
2005-02-21 09:06:00,2.23985,2.24023,2.23985,2.2399,26700000.0
2005-02-21 09:07:00,2.2399,2.2403,2.23988,2.24005,33900000.0
2005-02-21 09:08:00,2.24005,2.24041,2.23987,2.24012,52000000.0
2005-02-21 09:09:00,2.24005,2.24018,2.23949,2.23964,32700000.0
2005-02-21 09:10:00,2.23987,2.23987,2.23931,2.23931,30600000.0
2005-02-21 09:11:00,2.23949,2.23973,2.23931,2.23933,49600000.0
2005-02-21 09:12:00,2.23956,2.23986,2.23928,2.23928,17600000.0
2005-02-21 09:13:00,2.23924,2.2396,2.23918,2.23947,50200000.0
2005-02-21 09:14:00,2.23944,2.23985,2.23932,2.23961,18500000.0
2005-02-21 09:15:00,2.23963,2.2401,2.23963,2.23995,29200000.0
2005-02-21 09:16:00,2.24004,2.24024,2.2399,2.24024,26300000.0
2005-02-21 09:17:00,2.24053,2.24053,2.23996,2.24014,22900000.0
2005-02-21 09:18:00,2.24006,2.24024,2.23957,2.2398,35000000.0
2005-02-21 09:19:00,2.23974,2.24007,2.23897,2.23897,41000000.0
2005-02-21 09:20:00,2.23925,2.23937,2.23897,2.23898,19500000.0
2005-02-21 09:21:00,2.2394,2.23957,2.23897,2.23913,57400000.0
2005-02-21 09:22:00,2.23942,2.23945,2.23904,2.23933,41400000.0
2005-02-21 09:23:00,2.23938,2.23945,2.23918,2.2393,36000000.0
2005-02-21 09:24:00,2.23918,2.23968,2.23918,2.23958,31400000.0
2005-02-21 09:25:00,2.23945,2.23963,2.23933,2.23948,36700000.0
2005-02-21 09:26:00,2.23951,2.23959,2.23935,2.23942,27100000.0
2005-02-21 09:27:00,2.23939,2.2397,2.23929,2.23938,29400000.0
2005-02-21 09:28:00,2.23945,2.23988,2.23945,2.23965,37300000.0
2005-02-21 09:29:00,2.23973,2.23992,2.23933,2.23957,37600000.0
2005-02-21 09:30:00,2.23969,2.23991,2.23912,2.23912,39300000.0
2005-02-21 09:31:00,2.23905,2.23938,2.23905,2.23911,41100000.0
2005-02-21 09:32:00,2.2389,2.23911,2.23864,2.23885,58600000.0
2005-02-21 09:33:00,2.2388,2.23908,2.2388,2.23885,21700000.0
2005-02-21 09:34:00,2.23921,2.23921,2.23885,2.23885,17000000.0
2005-02-21 09:35:00,2.23913,2.23915,2.23895,2.23895,45100000.0
2005-02-21 09:36:00,2.23939,2.23955,2.239,2.239,49200000.0
2005-02-21 09:37:00,2.23922,2.23936,2.23913,2.23913,49300000.0
2005-02-21 09:38:00,2.23939,2.23955,2.23918,2.23919,39800000.0
2005-02-21 09:39:00,2.23942,2.23951,2.2389,2.2389,54300000.0
2005-02-21 09:40:00,2.23911,2.23911,2.23883,2.23895,34900000.0
2005-02-21 09:41:00,2.23903,2.23923,2.23878,2.23919,35700000.0
2005-02-21 09:42:00,2.23895,2.23917,2.2388,2.23909,30100000.0
2005-02-21 09:43:00,2.23934,2.23934,2.23886,2.23886,28800000.0
2005-02-21 09:44:00,2.2392,2.2392,2.23865,2.23865,56000000.0
2005-02-21 09:45:00,2.23913,2.23939,2.23903,2.23925,22600000.0
2005-02-21 09:46:00,2.23909,2.23941,2.23899,2.2392,27700000.0
2005-02-21 09:47:00,2.23929,2.23938,2.23882,2.23921,50500000.0
2005-02-21 09:48:00,2.2392,2.23937,2.2388,2.23906,55300000.0
2005-02-21 09:49:00,2.2391,2.23925,2.23885,2.23917,29300000.0
2005-02-21 09:50:00,2.2389,2.23931,2.2389,2.2389,48800000.0
2005-02-21 09:51:00,2.23878,2.23878,2.23835,2.23844,36800000.0
2005-02-21 09:52:00,2.23861,2.23861,2.238,2.23813,34100000.0
2005-02-21 09:53:00,2.23807,2.23838,2.23802,2.23811,44700000.0
2005-02-21 09:54:00,2.23825,2.23837,2.23823,2.23829,31400000.0
2005-02-21 09:55:00,2.23829,2.23867,2.23827,2.23829,55200000.0
2005-02-21 09:56:00,2.23864,2.23878,2.23819,2.23827,27400000.0
2005-02-21 09:57:00,2.23827,2.23872,2.23821,2.23827,37700000.0
2005-02-21 09:58:00,2.23841,2.2386,2.23815,2.23835,34500000.0
2005-02-21 09:59:00,2.23859,2.23859,2.23803,2.23811,20000000.0
2005-02-21 10:00:00,2.23811,2.23828,2.23791,2.23826,24100000.0
2005-02-21 10:01:00,2.23837,2.23854,2.23807,2.23827,37400000.0
2005-02-21 10:02:00,2.23813,2.23833,2.23782,2.23794,44400000.0
2005-02-21 10:03:00,2.23775,2.23823,2.23762,2.23767,36700000.0
2005-02-21 10:04:00,2.23807,2.23834,2.2377,2.23831,37400000.0
2005-02-21 10:05:00,2.23819,2.23828,2.23795,2.23797,38500000.0
2005-02-21 10:06:00,2.23794,2.23822,2.23772,2.23772,27200000.0
2005-02-21 10:07:00,2.23799,2.23826,2.23772,2.23812,44500001.0
2005-02-21 10:08:00,2.23801,2.23841,2.23801,2.23838,35600000.0
2005-02-21 10:09:00,2.23842,2.23857,2.23819,2.23826,35700000.0
2005-02-21 10:10:00,2.23848,2.23848,2.23789,2.23816,39400000.0
2005-02-21 10:11:00,2.2382,2.23835,2.23794,2.23819,30700000.0
2005-02-21 10:12:00,2.23857,2.23877,2.23829,2.23855,52700000.0
2005-02-21 10:13:00,2.23844,2.23863,2.23825,2.23849,23600000.0
2005-02-21 10:14:00,2.23871,2.2389,2.23845,2.23874,38400000.0
2005-02-21 10:15:00,2.23873,2.23899,2.23848,2.2388,32900000.0
2005-02-21 10:16:00,2.23882,2.23888,2.23816,2.2384,40700000.0
2005-02-21 10:17:00,2.23833,2.23875,2.23813,2.23875,39200000.0
2005-02-21 10:18:00,2.2386,2.23901,2.23845,2.23901,21100000.0
2005-02-21 10:19:00,2.23874,2.23912,2.23868,2.2388,32600000.0
2005-02-21 10:20:00,2.23902,2.23913,2.2387,2.23891,23600000.0
2005-02-21 10:21:00,2.2392,2.23977,2.23887,2.23977,50000000.0
2005-02-21 10:22:00,2.23969,2.24037,2.23969,2.24017,41100000.0
2005-02-21 10:23:00,2.24036,2.24092,2.24021,2.2407,61500000.0
2005-02-21 10:24:00,2.24125,2.24273,2.24101,2.24244,41300000.0
2005-02-21 10:25:00,2.24205,2.24234,2.24181,2.24181,30700000.0
2005-02-21 10:26:00,2.24175,2.24192,2.24153,2.24153,10600000.0
2005-02-21 10:27:00,2.24129,2.2416,2.24079,2.24147,48000000.0
2005-02-21 10:28:00,2.24139,2.24194,2.24139,2.24174,41300000.0
2005-02-21 10:29:00,2.24199,2.24211,2.24173,2.2419,36100000.0
2005-02-21 10:30:00,2.24138,2.2418,2.24129,2.24159,44800000.0
2005-02-21 10:31:00,2.24166,2.2418,2.24136,2.24161,52100000.0
2005-02-21 10:32:00,2.24123,2.24157,2.24111,2.24151,59599999.0
2005-02-21 10:33:00,2.24149,2.24155,2.24116,2.24153,47100000.0
2005-02-21 10:34:00,2.24168,2.24187,2.24152,2.24187,27900000.0
2005-02-21 10:35:00,2.24161,2.24214,2.24161,2.24214,45900000.0
2005-02-21 10:36:00,2.24223,2.24254,2.24219,2.24222,29400000.0
2005-02-21 10:37:00,2.24246,2.24289,2.24234,2.24264,48200000.0
2005-02-21 10:38:00,2.24265,2.2429,2.24213,2.24238,23600000.0
2005-02-21 10:39:00,2.24215,2.24293,2.2421,2.24287,29200000.0
2005-02-21 10:40:00,2.24282,2.24283,2.24245,2.24276,32800000.0
2005-02-21 10:41:00,2.24313,2.24345,2.243,2.24345,54200000.0
2005-02-21 10:42:00,2.24319,2.24355,2.24306,2.24352,42700000.0
2005-02-21 10:43:00,2.24357,2.24377,2.24304,2.24323,22700000.0
2005-02-21 10:44:00,2.24304,2.24323,2.24268,2.24287,36700000.0
2005-02-21 10:45:00,2.24295,2.243,2.24249,2.24281,44900000.0
2005-02-21 10:46:00,2.24305,2.24325,2.24278,2.24325,58599999.0
2005-02-21 10:47:00,2.24332,2.24366,2.24319,2.24366,39000000.0
2005-02-21 10:48:00,2.24342,2.24375,2.24331,2.24352,44700000.0
2005-02-21 10:49:00,2.24323,2.24353,2.24312,2.24353,24400000.0
2005-02-21 10:50:00,2.2433,2.24341,2.24306,2.24338,42600000.0
2005-02-21 10:51:00,2.24358,2.2437,2.24322,2.24336,26800000.0
2005-02-21 10:52:00,2.24353,2.24371,2.2432,2.24353,38000000.0
2005-02-21 10:53:00,2.24379,2.24387,2.24362,2.24381,41700000.0
2005-02-21 10:54:00,2.24371,2.24403,2.24371,2.24398,25600000.0
2005-02-21 10:55:00,2.24378,2.24432,2.24365,2.24429,76700000.0
2005-02-21 10:56:00,2.24411,2.24433,2.24389,2.24407,18200000.0
2005-02-21 10:57:00,2.24402,2.24415,2.24358,2.24365,43700000.0
2005-02-21 10:58:00,2.244,2.244,2.24359,2.24363,56900000.0
2005-02-21 10:59:00,2.24348,2.2439,2.24337,2.24369,52000000.0
2005-02-21 11:00:00,2.24347,2.24387,2.24334,2.2438,37900000.0
2005-02-21 11:01:00,2.24354,2.24446,2.24354,2.24443,30200000.0
2005-02-21 11:02:00,2.24434,2.24481,2.24434,2.24481,41400000.0
2005-02-21 11:03:00,2.24503,2.24532,2.2448,2.24501,20200000.0
2005-02-21 11:04:00,2.2449,2.24627,2.2449,2.2461,36400000.0
2005-02-21 11:05:00,2.24616,2.24616,2.24557,2.24581,45000000.0
2005-02-21 11:06:00,2.24638,2.24663,2.24608,2.24646,31300000.0
2005-02-21 11:07:00,2.24667,2.24682,2.24639,2.24639,59700000.0
2005-02-21 11:08:00,2.24644,2.24702,2.24644,2.24679,24200000.0
2005-02-21 11:09:00,2.24681,2.24681,2.24584,2.24584,44100000.0
2005-02-21 11:10:00,2.24582,2.24629,2.24576,2.24593,28900000.0
2005-02-21 11:11:00,2.2459,2.24607,2.24564,2.24582,44600000.0
2005-02-21 11:12:00,2.24579,2.24602,2.24534,2.24563,41200000.0
2005-02-21 11:13:00,2.24561,2.24625,2.24552,2.24624,32900000.0
2005-02-21 11:14:00,2.24625,2.24649,2.24606,2.2463,54400000.0
2005-02-21 11:15:00,2.24615,2.24686,2.24615,2.24686,40400000.0
2005-02-21 11:16:00,2.24652,2.24669,2.24633,2.24638,56500000.0
2005-02-21 11:17:00,2.2463,2.2463,2.24594,2.24594,20200000.0
2005-02-21 11:18:00,2.24583,2.24613,2.24568,2.24575,54700000.0
2005-02-21 11:19:00,2.24577,2.24597,2.24564,2.2458,52900000.0
2005-02-21 11:20:00,2.24573,2.246,2.24552,2.24593,39600000.0
2005-02-21 11:21:00,2.24557,2.24574,2.24546,2.24573,31400000.0
2005-02-21 11:22:00,2.24543,2.24575,2.24524,2.24562,25800000.0
2005-02-21 11:23:00,2.24562,2.24571,2.24538,2.24554,55700000.0
2005-02-21 11:24:00,2.24566,2.2457,2.24509,2.2452,38300000.0
2005-02-21 11:25:00,2.24529,2.24564,2.24521,2.2454,35900000.0
2005-02-21 11:26:00,2.24525,2.2453,2.24481,2.24507,48100000.0
2005-02-21 11:27:00,2.24464,2.24517,2.24464,2.24498,44800000.0
2005-02-21 11:28:00,2.2448,2.24512,2.24468,2.24512,51600000.0
2005-02-21 11:29:00,2.24482,2.24513,2.24468,2.24496,40800000.0
2005-02-21 11:30:00,2.24474,2.24499,2.24467,2.24484,41800000.0
2005-02-21 11:31:00,2.24468,2.24494,2.24459,2.24462,51400000.0
2005-02-21 11:32:00,2.24481,2.24506,2.24474,2.24499,34500000.0
2005-02-21 11:33:00,2.24489,2.24522,2.24482,2.24518,30800000.0
2005-02-21 11:34:00,2.24525,2.24538,2.24496,2.24532,68000000.0
2005-02-21 11:35:00,2.24553,2.24554,2.24491,2.24491,33200000.0
2005-02-21 11:36:00,2.24526,2.24563,2.24509,2.24519,40100000.0
2005-02-21 11:37:00,2.24523,2.24526,2.24497,2.24508,33200000.0
2005-02-21 11:38:00,2.24511,2.24557,2.24511,2.2452,52800000.0
2005-02-21 11:39:00,2.24503,2.24546,2.24495,2.2452,41000000.0
2005-02-21 11:40:00,2.24507,2.2453,2.2449,2.24505,37300000.0
2005-02-21 11:41:00,2.24502,2.24531,2.24499,2.24511,24400000.0
2005-02-21 11:42:00,2.24504,2.24534,2.24502,2.24519,43300000.0
2005-02-21 11:43:00,2.24522,2.24546,2.24508,2.24509,38800000.0
2005-02-21 11:44:00,2.24529,2.24529,2.24488,2.24515,17000000.0
2005-02-21 11:45:00,2.24507,2.24529,2.2449,2.24529,29400000.0
2005-02-21 11:46:00,2.24507,2.24533,2.24483,2.24531,33400000.0
2005-02-21 11:47:00,2.24513,2.24534,2.24499,2.245,20000000.0
2005-02-21 11:48:00,2.24475,2.2453,2.24475,2.24527,31100000.0
2005-02-21 11:49:00,2.24522,2.24522,2.24478,2.24478,29200000.0
2005-02-21 11:50:00,2.24467,2.24491,2.24461,2.24491,39300000.0
2005-02-21 11:51:00,2.24484,2.24499,2.2446,2.24481,68700000.0
2005-02-21 11:52:00,2.24453,2.24483,2.2444,2.24483,30400000.0
2005-02-21 11:53:00,2.24461,2.24476,2.24447,2.24466,21500000.0
2005-02-21 11:54:00,2.24449,2.24472,2.24424,2.24424,46500000.0
2005-02-21 11:55:00,2.2443,2.24466,2.24415,2.24415,28100000.0
2005-02-21 11:56:00,2.24446,2.24479,2.24435,2.24452,36000000.0
2005-02-21 11:57:00,2.24476,2.24505,2.24457,2.24501,44300000.0
2005-02-21 11:58:00,2.24461,2.24479,2.24446,2.24457,28400000.0
2005-02-21 11:59:00,2.24463,2.24513,2.24454,2.24489,35500000.0
2005-02-21 12:00:00,2.24509,2.24523,2.24472,2.24483,26900000.0
2005-02-21 12:01:00,2.24488,2.24524,2.24478,2.24496,34700000.0
2005-02-21 12:02:00,2.24493,2.24517,2.24486,2.24493,29000000.0
2005-02-21 12:03:00,2.24499,2.24521,2.24477,2.24483,34800000.0
2005-02-21 12:04:00,2.24489,2.24494,2.24444,2.24446,26300000.0
2005-02-21 12:05:00,2.24461,2.24479,2.2444,2.24459,51000000.0
2005-02-21 12:06:00,2.24435,2.24443,2.24399,2.24441,16300000.0
2005-02-21 12:07:00,2.24399,2.24429,2.24382,2.24416,37400000.0
2005-02-21 12:08:00,2.24438,2.24461,2.24409,2.24427,58500000.0
2005-02-21 12:09:00,2.244,2.24409,2.24388,2.244,32500000.0
2005-02-21 12:10:00,2.24417,2.24419,2.24396,2.24398,33000000.0
2005-02-21 12:11:00,2.24382,2.24405,2.24366,2.24366,32500000.0
2005-02-21 12:12:00,2.24346,2.2439,2.24336,2.24384,39000000.0
2005-02-21 12:13:00,2.24361,2.24371,2.24325,2.24325,23900000.0
2005-02-21 12:14:00,2.2436,2.2439,2.24329,2.24329,34400000.0
2005-02-21 12:15:00,2.24332,2.2439,2.24332,2.2439,39300000.0
2005-02-21 12:16:00,2.2435,2.24387,2.2435,2.24368,32400000.0
2005-02-21 12:17:00,2.24374,2.24385,2.2434,2.2434,39100000.0
2005-02-21 12:18:00,2.24385,2.24403,2.24349,2.24382,58200000.0
2005-02-21 12:19:00,2.24377,2.24377,2.2433,2.24336,23600000.0
2005-02-21 12:20:00,2.24304,2.24331,2.24292,2.2432,27900000.0
2005-02-21 12:21:00,2.24299,2.24325,2.24263,2.24263,38200000.0
2005-02-21 12:22:00,2.24291,2.24308,2.24273,2.24286,29400000.0
2005-02-21 12:23:00,2.24306,2.2433,2.24284,2.24295,47300000.0
2005-02-21 12:24:00,2.2433,2.24343,2.24306,2.2431,25300000.0
2005-02-21 12:25:00,2.24378,2.24388,2.24326,2.24334,50400000.0
2005-02-21 12:26:00,2.2435,2.24396,2.24341,2.24386,41300000.0
2005-02-21 12:27:00,2.24402,2.24407,2.24356,2.2438,54500000.0
2005-02-21 12:28:00,2.24392,2.24403,2.24346,2.24367,24900000.0
2005-02-21 12:29:00,2.24356,2.24362,2.24301,2.24301,48300000.0
2005-02-21 12:30:00,2.2434,2.24346,2.24309,2.24333,38500000.0
2005-02-21 12:31:00,2.24344,2.2436,2.24309,2.24326,37400000.0
2005-02-21 12:32:00,2.24349,2.24373,2.24322,2.24355,40700000.0
2005-02-21 12:33:00,2.24323,2.24349,2.24315,2.24349,11400000.0
2005-02-21 12:34:00,2.24328,2.24377,2.24328,2.24357,34600000.0
2005-02-21 12:35:00,2.24373,2.2438,2.24324,2.24355,42000000.0
2005-02-21 12:36:00,2.24383,2.24401,2.24367,2.24371,63000000.0
2005-02-21 12:37:00,2.24395,2.24453,2.24392,2.24453,40800000.0
2005-02-21 12:38:00,2.24445,2.24458,2.24417,2.24426,61899999.0
2005-02-21 12:39:00,2.24447,2.2446,2.24426,2.24426,26900000.0
2005-02-21 12:40:00,2.24436,2.24478,2.24433,2.24463,43400000.0
2005-02-21 12:41:00,2.24459,2.24468,2.24441,2.24459,42600000.0
2005-02-21 12:42:00,2.24447,2.24473,2.24429,2.24429,44500000.0
2005-02-21 12:43:00,2.24455,2.24478,2.24361,2.24361,16200000.0
2005-02-21 12:44:00,2.24365,2.24365,2.24268,2.24276,50700000.0
2005-02-21 12:45:00,2.24248,2.24287,2.24235,2.2427,46500000.0
2005-02-21 12:46:00,2.2426,2.24296,2.24217,2.24228,21800000.0
2005-02-21 12:47:00,2.2424,2.24298,2.24224,2.24224,37400000.0
2005-02-21 12:48:00,2.24256,2.24266,2.24221,2.24228,57799999.0
2005-02-21 12:49:00,2.24254,2.24254,2.24228,2.2424,25900000.0
2005-02-21 12:50:00,2.24278,2.24278,2.24192,2.24208,32700000.0
2005-02-21 12:51:00,2.24229,2.24288,2.24219,2.24252,32400000.0
2005-02-21 12:52:00,2.24267,2.24281,2.24232,2.24281,45900000.0
2005-02-21 12:53:00,2.24266,2.24295,2.2423,2.24252,63300000.0
2005-02-21 12:54:00,2.24199,2.24226,2.2418,2.24192,31400000.0
2005-02-21 12:55:00,2.24193,2.24248,2.24187,2.2423,30700001.0
2005-02-21 12:56:00,2.24212,2.24249,2.24157,2.24173,21700000.0
2005-02-21 12:57:00,2.24176,2.24236,2.24176,2.2422,25600000.0
2005-02-21 12:58:00,2.24225,2.24243,2.24156,2.24208,48900000.0
2005-02-21 12:59:00,2.24228,2.24261,2.24224,2.24253,56600000.0
2005-02-21 13:00:00,2.24228,2.24231,2.24198,2.24198,41800000.0
2005-02-21 13:01:00,2.24188,2.24198,2.2415,2.24191,62400000.0
2005-02-21 13:02:00,2.24181,2.24204,2.24161,2.24179,54400000.0
2005-02-21 13:03:00,2.24171,2.24189,2.24104,2.24104,31600000.0
2005-02-21 13:04:00,2.24126,2.24152,2.24091,2.24093,25400000.0
2005-02-21 13:05:00,2.24122,2.24122,2.24053,2.24053,20600000.0
2005-02-21 13:06:00,2.24058,2.24077,2.24032,2.24032,33300000.0
2005-02-21 13:07:00,2.2402,2.24053,2.24008,2.24053,39200000.0
2005-02-21 13:08:00,2.24054,2.24069,2.24016,2.24017,22400000.0
2005-02-21 13:09:00,2.24006,2.24049,2.23997,2.24049,35000000.0
2005-02-21 13:10:00,2.24044,2.2405,2.24013,2.24042,59099999.0
2005-02-21 13:11:00,2.24057,2.24082,2.24025,2.24076,24900000.0
2005-02-21 13:12:00,2.24107,2.24112,2.24076,2.24087,38600000.0
2005-02-21 13:13:00,2.2408,2.241,2.24043,2.24082,36400000.0
2005-02-21 13:14:00,2.24072,2.24089,2.24056,2.24089,68600000.0
2005-02-21 13:15:00,2.24067,2.24089,2.24051,2.24052,51700000.0
2005-02-21 13:16:00,2.24028,2.24098,2.24028,2.24067,35100000.0
2005-02-21 13:17:00,2.24073,2.24082,2.24062,2.24062,26300000.0
2005-02-21 13:18:00,2.2408,2.24098,2.2405,2.24052,34400000.0
2005-02-21 13:19:00,2.24053,2.24091,2.24033,2.24062,47900000.0
2005-02-21 13:20:00,2.24073,2.24087,2.24047,2.24047,19200000.0
2005-02-21 13:21:00,2.24091,2.24091,2.24023,2.24078,45200000.0
2005-02-21 13:22:00,2.2409,2.2409,2.24027,2.24038,24800000.0
2005-02-21 13:23:00,2.24037,2.24088,2.24037,2.24088,13200000.0
2005-02-21 13:24:00,2.24057,2.24067,2.24017,2.24035,14800000.0
2005-02-21 13:25:00,2.24072,2.24097,2.24049,2.24049,44200000.0
2005-02-21 13:26:00,2.24065,2.24065,2.24021,2.24039,28300000.0
2005-02-21 13:27:00,2.24032,2.24058,2.24032,2.24037,33700000.0
2005-02-21 13:28:00,2.24025,2.24084,2.24025,2.24045,30400000.0
2005-02-21 13:29:00,2.24072,2.24082,2.24047,2.24069,31800000.0
2005-02-21 13:30:00,2.24031,2.24062,2.24027,2.24062,30500000.0
2005-02-21 13:31:00,2.24047,2.24065,2.24029,2.24058,25600000.0
2005-02-21 13:32:00,2.24073,2.24086,2.24046,2.24051,40000000.0
2005-02-21 13:33:00,2.24096,2.24099,2.24053,2.24053,40000000.0
2005-02-21 13:34:00,2.24059,2.24087,2.24059,2.24065,50100000.0
2005-02-21 13:35:00,2.2407,2.24076,2.24028,2.24049,44900000.0
2005-02-21 13:36:00,2.2404,2.24094,2.24037,2.24094,43600000.0
2005-02-21 13:37:00,2.24088,2.24131,2.24063,2.24117,27200000.0
2005-02-21 13:38:00,2.24121,2.24121,2.24093,2.2411,61100000.0
2005-02-21 13:39:00,2.24065,2.24118,2.24065,2.241,48100000.0
2005-02-21 13:40:00,2.24077,2.24116,2.24058,2.24094,22000000.0
2005-02-21 13:41:00,2.2409,2.2409,2.24063,2.24067,36300000.0
2005-02-21 13:42:00,2.24059,2.24076,2.24032,2.24052,20000000.0
2005-02-21 13:43:00,2.24034,2.24057,2.24026,2.24028,24800000.0
2005-02-21 13:44:00,2.24045,2.24063,2.24029,2.24058,37400000.0
2005-02-21 13:45:00,2.24051,2.24064,2.2402,2.24035,30800000.0
2005-02-21 13:46:00,2.24073,2.24083,2.24027,2.24055,55200000.0
2005-02-21 13:47:00,2.24048,2.24057,2.24019,2.24057,27900000.0
2005-02-21 13:48:00,2.24065,2.24098,2.24065,2.24089,29200000.0
2005-02-21 13:49:00,2.24098,2.2412,2.2408,2.24119,38899999.0
2005-02-21 13:50:00,2.24081,2.24115,2.24081,2.24109,38000000.0
2005-02-21 13:51:00,2.241,2.24145,2.241,2.24111,27000000.0
2005-02-21 13:52:00,2.24145,2.24145,2.24091,2.24112,47000000.0
2005-02-21 13:53:00,2.24083,2.24108,2.24073,2.24095,31200000.0
2005-02-21 13:54:00,2.24104,2.24124,2.2408,2.24102,18600000.0
2005-02-21 13:55:00,2.24116,2.24127,2.2408,2.24087,59600000.0
2005-02-21 13:56:00,2.24088,2.24125,2.24086,2.241,30000000.0
2005-02-21 13:57:00,2.2409,2.24111,2.24075,2.241,47200000.0
2005-02-21 13:58:00,2.24074,2.24123,2.24074,2.24123,44200000.0
2005-02-21 13:59:00,2.24116,2.24151,2.24116,2.24145,19900000.0
2005-02-21 14:00:00,2.24119,2.24174,2.2411,2.24159,45800001.0
2005-02-21 14:01:00,2.24132,2.24167,2.24132,2.24152,32200000.0
2005-02-21 14:02:00,2.24118,2.24152,2.24113,2.24129,27400000.0
2005-02-21 14:03:00,2.24121,2.24121,2.24088,2.24089,48200000.0
2005-02-21 14:04:00,2.24078,2.24123,2.24077,2.24104,23600000.0
2005-02-21 14:05:00,2.241,2.24111,2.24063,2.24097,61700000.0
2005-02-21 14:06:00,2.24077,2.24105,2.24058,2.24084,26300000.0
2005-02-21 14:07:00,2.24089,2.24108,2.24074,2.24099,53200000.0
2005-02-21 14:08:00,2.24082,2.241,2.24058,2.24086,44100000.0
2005-02-21 14:09:00,2.24082,2.24093,2.24037,2.24073,17000000.0
2005-02-21 14:10:00,2.2407,2.2409,2.24033,2.2409,66400000.0
2005-02-21 14:11:00,2.24044,2.24058,2.23983,2.24056,47500000.0
2005-02-21 14:12:00,2.24128,2.24128,2.24084,2.24108,32000000.0
2005-02-21 14:13:00,2.24109,2.24146,2.241,2.24118,69199999.0
2005-02-21 14:14:00,2.24124,2.24142,2.24103,2.24142,35100000.0
2005-02-21 14:15:00,2.24126,2.24154,2.24089,2.24154,79200000.0
2005-02-21 14:16:00,2.24129,2.24183,2.24128,2.24183,22000000.0
2005-02-21 14:17:00,2.24169,2.24195,2.24169,2.24194,27600000.0
2005-02-21 14:18:00,2.24185,2.24208,2.24172,2.24208,28100000.0
2005-02-21 14:19:00,2.24181,2.24198,2.24155,2.24197,43000000.0
2005-02-21 14:20:00,2.24219,2.24219,2.24177,2.24215,53300000.0
2005-02-21 14:21:00,2.24207,2.24207,2.2415,2.2415,25100000.0
2005-02-21 14:22:00,2.24181,2.24237,2.24163,2.24236,28800000.0
2005-02-21 14:23:00,2.24218,2.24247,2.24178,2.24247,27000000.0
2005-02-21 14:24:00,2.24182,2.24266,2.24182,2.24243,32700000.0
2005-02-21 14:25:00,2.24208,2.2425,2.24208,2.24245,40200000.0
2005-02-21 14:26:00,2.24203,2.24236,2.24181,2.24225,50900000.0
2005-02-21 14:27:00,2.24249,2.24256,2.24172,2.24201,40300000.0
2005-02-21 14:28:00,2.24187,2.24212,2.24166,2.24176,39000000.0
2005-02-21 14:29:00,2.24169,2.24172,2.24149,2.24153,26400000.0
2005-02-21 14:30:00,2.24158,2.24172,2.24147,2.24155,50700000.0
2005-02-21 14:31:00,2.24173,2.24192,2.24151,2.24183,48000000.0
2005-02-21 14:32:00,2.24159,2.24159,2.24145,2.24149,35100000.0
2005-02-21 14:33:00,2.24123,2.24166,2.24123,2.24144,32000000.0
2005-02-21 14:34:00,2.24132,2.24143,2.24121,2.2413,57800000.0
2005-02-21 14:35:00,2.24117,2.24136,2.24085,2.24085,25500000.0
2005-02-21 14:36:00,2.24119,2.24125,2.24087,2.24125,25600000.0
2005-02-21 14:37:00,2.24113,2.24154,2.24113,2.24134,26900000.0
2005-02-21 14:38:00,2.2414,2.24179,2.24132,2.24143,23700000.0
2005-02-21 14:39:00,2.24185,2.24207,2.24159,2.24187,47800001.0
2005-02-21 14:40:00,2.24193,2.24197,2.24158,2.2419,74200001.0
2005-02-21 14:41:00,2.24185,2.24191,2.24131,2.24155,27800000.0
2005-02-21 14:42:00,2.24171,2.24197,2.24151,2.24174,26200000.0
2005-02-21 14:43:00,2.24169,2.24189,2.24155,2.24164,37600000.0
2005-02-21 14:44:00,2.24164,2.2418,2.24149,2.24178,29300000.0
2005-02-21 14:45:00,2.24187,2.2419,2.24159,2.24163,60800000.0
2005-02-21 14:46:00,2.24187,2.24198,2.24154,2.2416,34600000.0
2005-02-21 14:47:00,2.24158,2.2417,2.24143,2.24165,21700000.0
2005-02-21 14:48:00,2.2418,2.24207,2.24159,2.24173,39300000.0
2005-02-21 14:49:00,2.2416,2.24178,2.24146,2.24178,26600000.0
2005-02-21 14:50:00,2.24159,2.24188,2.24159,2.24188,34800000.0
2005-02-21 14:51:00,2.24182,2.24201,2.24104,2.24104,28800000.0
2005-02-21 14:52:00,2.2415,2.24207,2.24145,2.24175,50600000.0
2005-02-21 14:53:00,2.24172,2.24211,2.24159,2.24167,45100000.0
2005-02-21 14:54:00,2.24211,2.24214,2.24182,2.24209,39000000.0
2005-02-21 14:55:00,2.24197,2.24208,2.2417,2.2417,29600000.0
2005-02-21 14:56:00,2.24192,2.24192,2.24124,2.24124,22100000.0
2005-02-21 14:57:00,2.24184,2.24197,2.24179,2.24197,68300000.0
2005-02-21 14:58:00,2.24179,2.24179,2.24124,2.24163,52300000.0
2005-02-21 14:59:00,2.24149,2.24158,2.24089,2.24089,22200000.0
2005-02-21 15:00:00,2.24108,2.24138,2.24105,2.24107,34000000.0
2005-02-21 15:01:00,2.24115,2.24146,2.24106,2.24132,42500000.0
2005-02-21 15:02:00,2.24118,2.24128,2.24099,2.24128,17400000.0
2005-02-21 15:03:00,2.24134,2.24157,2.24093,2.24117,56400000.0
2005-02-21 15:04:00,2.24128,2.24144,2.24107,2.24127,45000000.0
2005-02-21 15:05:00,2.24119,2.24153,2.24103,2.24153,21600000.0
2005-02-21 15:06:00,2.24108,2.24179,2.24108,2.24138,42000000.0
2005-02-21 15:07:00,2.24109,2.24121,2.24068,2.24082,34400000.0
2005-02-21 15:08:00,2.24099,2.24142,2.24088,2.24133,29400000.0
2005-02-21 15:09:00,2.24118,2.24158,2.24113,2.2414,35000000.0
2005-02-21 15:10:00,2.24096,2.24117,2.24084,2.24115,35900000.0
2005-02-21 15:11:00,2.24099,2.24105,2.24077,2.24077,21500000.0
2005-02-21 15:12:00,2.24084,2.24102,2.24076,2.24088,28000000.0
2005-02-21 15:13:00,2.2409,2.24097,2.24044,2.24044,36800000.0
2005-02-21 15:14:00,2.24121,2.24125,2.24072,2.24095,33200000.0
2005-02-21 15:15:00,2.24111,2.2412,2.24089,2.24107,24100000.0
2005-02-21 15:16:00,2.24141,2.24141,2.24106,2.24106,29100000.0
2005-02-21 15:17:00,2.24113,2.24163,2.24111,2.24152,39200000.0
2005-02-21 15:18:00,2.24104,2.24142,2.2409,2.24142,78000001.0
2005-02-21 15:19:00,2.24134,2.24157,2.24117,2.24144,38900000.0
2005-02-21 15:20:00,2.24135,2.24179,2.24135,2.24173,33100000.0
2005-02-21 15:21:00,2.24182,2.24182,2.24154,2.24154,38300000.0
2005-02-21 15:22:00,2.24136,2.24187,2.24136,2.24187,34900000.0
2005-02-21 15:23:00,2.2418,2.24188,2.24142,2.24147,36600000.0
2005-02-21 15:24:00,2.24157,2.24179,2.24143,2.24179,45500000.0
2005-02-21 15:25:00,2.24168,2.24192,2.24153,2.24159,42700000.0
2005-02-21 15:26:00,2.24164,2.24184,2.24155,2.24184,20700000.0
2005-02-21 15:27:00,2.24192,2.24196,2.24136,2.24161,29800000.0
2005-02-21 15:28:00,2.2415,2.24209,2.24139,2.242,38700000.0
2005-02-21 15:29:00,2.24181,2.24181,2.24145,2.24161,33000000.0
2005-02-21 15:30:00,2.24148,2.24194,2.24148,2.2418,50600001.0
2005-02-21 15:31:00,2.24171,2.24198,2.24152,2.2419,30700000.0
2005-02-21 15:32:00,2.24165,2.24194,2.24147,2.24182,33500000.0
2005-02-21 15:33:00,2.24163,2.24187,2.24158,2.24163,50699999.0
2005-02-21 15:34:00,2.24165,2.24168,2.24117,2.24143,43000000.0
2005-02-21 15:35:00,2.24131,2.24153,2.24095,2.24138,55700000.0
2005-02-21 15:36:00,2.24159,2.2418,2.24153,2.2418,56800000.0
2005-02-21 15:37:00,2.24194,2.24194,2.24143,2.24157,21500000.0
2005-02-21 15:38:00,2.24133,2.24207,2.24133,2.24195,32600000.0
2005-02-21 15:39:00,2.24193,2.2422,2.24172,2.24197,46500000.0
2005-02-21 15:40:00,2.24185,2.24204,2.24157,2.24187,29300000.0
2005-02-21 15:41:00,2.24182,2.24225,2.24171,2.24225,53199999.0
2005-02-21 15:42:00,2.24178,2.242,2.24172,2.24184,49500000.0
2005-02-21 15:43:00,2.24177,2.24215,2.24155,2.24215,45700001.0
2005-02-21 15:44:00,2.24168,2.24184,2.24157,2.24166,30000000.0
2005-02-21 15:45:00,2.2416,2.24192,2.24146,2.24162,53900000.0
2005-02-21 15:46:00,2.24153,2.24189,2.24153,2.24167,27200000.0
2005-02-21 15:47:00,2.24166,2.24217,2.24166,2.24212,30200000.0
2005-02-21 15:48:00,2.24207,2.24215,2.24187,2.24205,54000000.0
2005-02-21 15:49:00,2.24202,2.24202,2.24153,2.24175,52600000.0
2005-02-21 15:50:00,2.24201,2.24215,2.24187,2.24197,46700000.0
2005-02-21 15:51:00,2.24187,2.24201,2.24164,2.24164,25200000.0
2005-02-21 15:52:00,2.24173,2.24193,2.24163,2.2419,35500000.0
2005-02-21 15:53:00,2.24187,2.24193,2.24165,2.24165,30400000.0
2005-02-21 15:54:00,2.24196,2.24242,2.24185,2.24212,33200000.0
2005-02-21 15:55:00,2.24185,2.24216,2.24162,2.24198,25600000.0
2005-02-21 15:56:00,2.24158,2.24206,2.24158,2.24185,23600000.0
2005-02-21 15:57:00,2.24226,2.24226,2.24173,2.24198,62900000.0
2005-02-21 15:58:00,2.24201,2.24241,2.24186,2.24232,45300000.0
2005-02-21 15:59:00,2.24248,2.24263,2.24211,2.24263,21000000.0
2005-02-21 16:00:00,2.24238,2.24244,2.24187,2.24237,48700000.0
2005-02-21 16:01:00,2.24255,2.2427,2.24244,2.2427,15600000.0
2005-02-21 16:02:00,2.24247,2.243,2.24227,2.2427,57400000.0
2005-02-21 16:03:00,2.24257,2.24266,2.24239,2.24245,28800000.0
2005-02-21 16:04:00,2.24205,2.24265,2.24205,2.24238,29500000.0
2005-02-21 16:05:00,2.24275,2.24321,2.24266,2.24305,27200000.0
2005-02-21 16:06:00,2.24299,2.24301,2.24242,2.24242,30800000.0
2005-02-21 16:07:00,2.24269,2.2427,2.24246,2.24261,42900000.0
2005-02-21 16:08:00,2.24237,2.24272,2.24222,2.24272,29800000.0
2005-02-21 16:09:00,2.24268,2.24299,2.24268,2.24286,30600000.0
2005-02-21 16:10:00,2.24245,2.24349,2.24209,2.24349,18700000.0
2005-02-21 16:11:00,2.24363,2.24363,2.24277,2.24287,46400000.0
2005-02-21 16:12:00,2.24277,2.24295,2.24259,2.24259,46700000.0
2005-02-21 16:13:00,2.24283,2.24308,2.24271,2.24271,25500000.0
2005-02-21 16:14:00,2.24301,2.24301,2.2421,2.24211,48000000.0
2005-02-21 16:15:00,2.24222,2.24273,2.24217,2.24266,47000000.0
2005-02-21 16:16:00,2.24248,2.24285,2.24237,2.24281,22400000.0
2005-02-21 16:17:00,2.24267,2.24295,2.24258,2.24295,22700000.0
2005-02-21 16:18:00,2.24264,2.24284,2.24252,2.24272,44000000.0
2005-02-21 16:19:00,2.24271,2.24282,2.24224,2.24279,36800000.0
2005-02-21 16:20:00,2.24263,2.24296,2.24247,2.24296,23700000.0
2005-02-21 16:21:00,2.24299,2.24309,2.24225,2.24225,22400000.0
2005-02-21 16:22:00,2.24251,2.2428,2.24235,2.24247,41700000.0
2005-02-21 16:23:00,2.24252,2.2428,2.24237,2.24255,43400000.0
2005-02-21 16:24:00,2.2428,2.24285,2.24233,2.24239,42200000.0
2005-02-21 16:25:00,2.2429,2.24294,2.24256,2.24294,28600000.0
2005-02-21 16:26:00,2.24272,2.24324,2.24265,2.2431,45300000.0
2005-02-21 16:27:00,2.24305,2.24352,2.24298,2.24333,29900000.0
2005-02-21 16:28:00,2.24371,2.24371,2.24307,2.2433,59500000.0
2005-02-21 16:29:00,2.24309,2.24324,2.24309,2.24324,35100000.0
2005-02-21 16:30:00,2.24328,2.24329,2.24287,2.2429,42700000.0
2005-02-21 16:31:00,2.24269,2.24322,2.24269,2.24309,46400000.0
2005-02-21 16:32:00,2.24296,2.24305,2.24272,2.24279,25000000.0
2005-02-21 16:33:00,2.24299,2.24313,2.24276,2.24298,28800000.0
2005-02-21 16:34:00,2.24307,2.24316,2.24287,2.24307,17600000.0
2005-02-21 16:35:00,2.2427,2.24311,2.24262,2.24286,58400000.0
2005-02-21 16:36:00,2.24267,2.24268,2.24236,2.24243,28200000.0
2005-02-21 16:37:00,2.2426,2.24286,2.24248,2.24255,33100000.0
2005-02-21 16:38:00,2.2426,2.24301,2.24256,2.24269,42000000.0
2005-02-21 16:39:00,2.24298,2.24308,2.24274,2.24291,40700000.0
2005-02-21 16:40:00,2.243,2.24335,2.24285,2.24323,21100000.0
2005-02-21 16:41:00,2.24316,2.24342,2.243,2.24319,45200000.0
2005-02-21 16:42:00,2.2432,2.24329,2.24294,2.24302,34800000.0
2005-02-21 16:43:00,2.24288,2.24332,2.24271,2.24332,59500000.0
2005-02-21 16:44:00,2.24309,2.2432,2.24292,2.24314,43400000.0
2005-02-21 16:45:00,2.24325,2.24365,2.24321,2.24365,42900000.0
2005-02-21 16:46:00,2.24359,2.24379,2.24317,2.24317,46100000.0
2005-02-21 16:47:00,2.24349,2.24358,2.24323,2.24338,26000000.0
2005-02-21 16:48:00,2.24342,2.2436,2.24342,2.24354,32300000.0
2005-02-21 16:49:00,2.24377,2.24384,2.24339,2.24339,37300000.0
2005-02-21 16:50:00,2.24348,2.24376,2.24333,2.24333,41600000.0
2005-02-21 16:51:00,2.24341,2.24382,2.2433,2.24335,44300000.0
2005-02-21 16:52:00,2.24347,2.24368,2.2432,2.24329,33500000.0
2005-02-21 16:53:00,2.2434,2.2434,2.24275,2.24276,36800000.0
2005-02-21 16:54:00,2.24296,2.24316,2.24275,2.24304,45500000.0
2005-02-21 16:55:00,2.2429,2.24311,2.24254,2.24254,54100000.0
2005-02-21 16:56:00,2.2425,2.24295,2.2425,2.24295,25000000.0
2005-02-21 16:57:00,2.24274,2.24291,2.24254,2.24287,41800000.0
2005-02-21 16:58:00,2.24254,2.24299,2.24252,2.24289,32400000.0
2005-02-21 16:59:00,2.24263,2.24286,2.24249,2.24254,19000000.0
2005-02-21 17:00:00,2.24256,2.24256,2.2421,2.24229,35800000.0
2005-02-21 17:01:00,2.24266,2.24281,2.24241,2.24281,49899999.0
2005-02-21 17:02:00,2.24278,2.24303,2.24248,2.24303,43500000.0
2005-02-21 17:03:00,2.24267,2.24277,2.24231,2.24231,42000000.0
2005-02-21 17:04:00,2.24216,2.24226,2.24211,2.24212,23800000.0
2005-02-21 17:05:00,2.24203,2.2425,2.24203,2.2425,19400000.0
2005-02-21 17:06:00,2.24256,2.24256,2.24191,2.24209,50200000.0
2005-02-21 17:07:00,2.2421,2.24211,2.24175,2.24185,35900000.0
2005-02-21 17:08:00,2.24191,2.24209,2.24154,2.24182,33500000.0
2005-02-21 17:09:00,2.24206,2.24211,2.24162,2.24162,28000000.0
2005-02-21 17:10:00,2.24171,2.24222,2.24161,2.24182,38400000.0
2005-02-21 17:11:00,2.24212,2.24224,2.24184,2.24202,26900000.0
2005-02-21 17:12:00,2.24185,2.2422,2.24185,2.24218,52799999.0
2005-02-21 17:13:00,2.2423,2.2423,2.24184,2.24197,24800000.0
2005-02-21 17:14:00,2.2427,2.2427,2.2419,2.2419,27100000.0
2005-02-21 17:15:00,2.24199,2.24248,2.24187,2.24248,34300000.0
2005-02-21 17:16:00,2.24228,2.24228,2.24209,2.24222,35400000.0
2005-02-21 17:17:00,2.24228,2.24228,2.2418,2.24194,26600000.0
2005-02-21 17:18:00,2.24205,2.24224,2.24191,2.24203,67700000.0
2005-02-21 17:19:00,2.24229,2.24238,2.24197,2.24197,31800000.0
2005-02-21 17:20:00,2.24212,2.24224,2.2417,2.24186,21900000.0
2005-02-21 17:21:00,2.24236,2.24253,2.24198,2.24198,46500001.0
2005-02-21 17:22:00,2.24183,2.24232,2.24183,2.24213,58400001.0
2005-02-21 17:23:00,2.24237,2.24237,2.24179,2.24179,33400000.0
2005-02-21 17:24:00,2.24167,2.24238,2.24167,2.24238,26200000.0
2005-02-21 17:25:00,2.24194,2.24232,2.24191,2.2422,62800000.0
2005-02-21 17:26:00,2.2419,2.24209,2.24183,2.24203,39500000.0
2005-02-21 17:27:00,2.24209,2.24211,2.24172,2.24172,44000000.0
2005-02-21 17:28:00,2.24191,2.24201,2.24181,2.24188,21000000.0
2005-02-21 17:29:00,2.24204,2.24209,2.24142,2.24142,36300000.0
2005-02-21 17:30:00,2.24169,2.24206,2.24156,2.24168,51800000.0
2005-02-21 17:31:00,2.24185,2.24202,2.24162,2.24202,28500000.0
2005-02-21 17:32:00,2.24186,2.24215,2.24183,2.24204,31800000.0
2005-02-21 17:33:00,2.24201,2.24205,2.24151,2.24171,44600000.0
2005-02-21 17:34:00,2.24151,2.24207,2.24146,2.24169,39500000.0
2005-02-21 17:35:00,2.24154,2.24173,2.24143,2.24167,29900000.0
2005-02-21 17:36:00,2.24141,2.24201,2.24141,2.24201,19600000.0
2005-02-21 17:37:00,2.24191,2.24199,2.24156,2.24162,23100000.0
2005-02-21 17:38:00,2.24174,2.2423,2.24174,2.2423,21300000.0
2005-02-21 17:39:00,2.24205,2.2421,2.24183,2.24189,39400000.0
2005-02-21 17:40:00,2.24185,2.24217,2.24136,2.24217,18900000.0
2005-02-21 17:41:00,2.24211,2.24248,2.24202,2.24245,26700000.0
2005-02-21 17:42:00,2.24259,2.24315,2.24259,2.24309,22400000.0
2005-02-21 17:43:00,2.24311,2.24337,2.24311,2.24318,23600000.0
2005-02-21 17:44:00,2.2433,2.24363,2.24319,2.2435,39000000.0
2005-02-21 17:45:00,2.24358,2.24374,2.24332,2.24345,29900000.0
2005-02-21 17:46:00,2.24368,2.2439,2.24361,2.24362,24800000.0
2005-02-21 17:47:00,2.24385,2.24411,2.2435,2.24382,44000000.0
2005-02-21 17:48:00,2.24351,2.24384,2.24333,2.24357,53100000.0
2005-02-21 17:49:00,2.24295,2.2434,2.24292,2.24299,49800000.0
2005-02-21 17:50:00,2.24302,2.24322,2.24243,2.24288,41400000.0
2005-02-21 17:51:00,2.24269,2.24313,2.24263,2.24304,33900000.0
2005-02-21 17:52:00,2.24291,2.24307,2.24266,2.243,34300000.0
2005-02-21 17:53:00,2.24302,2.24331,2.24298,2.24331,54200000.0
2005-02-21 17:54:00,2.24339,2.24353,2.24315,2.24335,66800000.0
2005-02-21 17:55:00,2.24329,2.24369,2.24329,2.24347,36400000.0
2005-02-21 17:56:00,2.24354,2.24354,2.24297,2.24312,18700000.0
2005-02-21 17:57:00,2.24294,2.24294,2.24241,2.2426,20000000.0
2005-02-21 17:58:00,2.24255,2.24289,2.24242,2.24252,37800000.0
2005-02-21 17:59:00,2.24227,2.24238,2.24157,2.24157,38700000.0
2005-02-21 18:00:00,2.24146,2.24184,2.24133,2.24168,34700000.0
2005-02-21 18:01:00,2.24164,2.24218,2.24164,2.24181,342299998.0
2005-02-21 18:02:00,2.24183,2.24231,2.24152,2.24208,300200000.0
2005-02-21 18:03:00,2.24218,2.24271,2.24193,2.24238,437000000.0
2005-02-21 18:04:00,2.24251,2.24264,2.24215,2.24234,344599998.0
2005-02-21 18:05:00,2.24245,2.24259,2.24192,2.24233,228900000.0
2005-02-21 18:06:00,2.24212,2.24256,2.24173,2.24173,431000001.0
2005-02-21 18:07:00,2.24178,2.24242,2.24178,2.24242,403399999.0
2005-02-21 18:08:00,2.24234,2.24258,2.242,2.24207,470400001.0
2005-02-21 18:09:00,2.24195,2.24235,2.24189,2.24235,269600000.0
2005-02-21 18:10:00,2.24226,2.24261,2.24214,2.24246,278599999.0
2005-02-21 18:11:00,2.24207,2.24273,2.24207,2.24264,212100000.0
2005-02-21 18:12:00,2.24267,2.2431,2.2425,2.24301,151300000.0
2005-02-21 18:13:00,2.2428,2.24291,2.24256,2.24271,148699999.0
2005-02-21 18:14:00,2.24254,2.24269,2.24216,2.24241,324200001.0
2005-02-21 18:15:00,2.24231,2.2427,2.24231,2.24237,337800001.0
2005-02-21 18:16:00,2.24253,2.24277,2.24227,2.24272,350600000.0
2005-02-21 18:17:00,2.24274,2.24294,2.24244,2.24274,261400000.0
2005-02-21 18:18:00,2.24263,2.24277,2.24218,2.24247,141800000.0
2005-02-21 18:19:00,2.24263,2.243,2.24256,2.24264,258200000.0
2005-02-21 18:20:00,2.24272,2.24343,2.2427,2.24312,190000000.0
2005-02-21 18:21:00,2.24312,2.24344,2.24283,2.24341,235900000.0
2005-02-21 18:22:00,2.24348,2.24348,2.24283,2.24312,198400000.0
2005-02-21 18:23:00,2.24302,2.24312,2.24266,2.24272,328400000.0
2005-02-21 18:24:00,2.24258,2.2427,2.2421,2.2424,317100000.0
2005-02-21 18:25:00,2.24225,2.24229,2.24161,2.24206,342599999.0
2005-02-21 18:26:00,2.24217,2.24229,2.24186,2.24202,440799999.0
2005-02-21 18:27:00,2.24199,2.24233,2.24181,2.24199,304200000.0
2005-02-21 18:28:00,2.24187,2.24224,2.2417,2.242,210400000.0
2005-02-21 18:29:00,2.24203,2.24207,2.24154,2.24179,230600000.0
2005-02-21 18:30:00,2.24184,2.24231,2.2417,2.24213,275000000.0
2005-02-21 18:31:00,2.2423,2.24235,2.24184,2.24229,184400000.0
2005-02-21 18:32:00,2.24219,2.24268,2.24193,2.24252,151600000.0
2005-02-21 18:33:00,2.24271,2.24278,2.24211,2.24278,331200000.0
2005-02-21 18:34:00,2.2427,2.24277,2.24224,2.24263,394100000.0
2005-02-21 18:35:00,2.2426,2.24281,2.2422,2.24248,137000000.0
2005-02-21 18:36:00,2.24238,2.24261,2.24195,2.24201,100400000.0
2005-02-21 18:37:00,2.2419,2.24217,2.24166,2.24196,87200000.0
2005-02-21 18:38:00,2.24194,2.24198,2.24147,2.24155,77600000.0
2005-02-21 18:39:00,2.24183,2.24213,2.24119,2.24155,232600001.0
2005-02-21 18:40:00,2.2413,2.24159,2.24125,2.24128,241700000.0
2005-02-21 18:41:00,2.24133,2.24148,2.24092,2.24134,142300000.0
2005-02-21 18:42:00,2.24144,2.24174,2.24117,2.24163,75100000.0
2005-02-21 18:43:00,2.2416,2.24173,2.24128,2.24138,73400000.0
2005-02-21 18:44:00,2.24134,2.24164,2.24113,2.24121,139200000.0
2005-02-21 18:45:00,2.24137,2.24157,2.24095,2.24132,78600000.0
2005-02-21 18:46:00,2.24129,2.24149,2.24116,2.24138,34000000.0
2005-02-21 18:47:00,2.24123,2.24163,2.24123,2.24163,31200000.0
2005-02-21 18:48:00,2.24161,2.24179,2.24139,2.24162,104400000.0
2005-02-21 18:49:00,2.24182,2.24182,2.24156,2.24175,31200000.0
2005-02-21 18:50:00,2.24165,2.24172,2.24136,2.24165,48000000.0
2005-02-21 18:51:00,2.24173,2.24208,2.24156,2.2419,165400000.0
2005-02-21 18:52:00,2.24164,2.24198,2.24138,2.24179,181000000.0
2005-02-21 18:53:00,2.24195,2.24218,2.24166,2.24217,173100000.0
2005-02-21 18:54:00,2.24209,2.24285,2.24159,2.24192,152100000.0
2005-02-21 18:55:00,2.24175,2.24274,2.24126,2.24158,143100000.0
2005-02-21 18:56:00,2.24132,2.24151,2.24124,2.24141,43000000.0
2005-02-21 18:57:00,2.24136,2.24214,2.24122,2.24155,72300000.0
2005-02-21 18:58:00,2.24159,2.24197,2.24149,2.24152,226800000.0
2005-02-21 18:59:00,2.24152,2.24194,2.24141,2.2415,205500000.0
2005-02-21 19:00:00,2.24147,2.24166,2.24114,2.24166,52700000.0
2005-02-21 19:01:00,2.2414,2.2414,2.24115,2.24137,26100000.0
2005-02-21 19:02:00,2.24102,2.24127,2.24084,2.24092,178300000.0
2005-02-21 19:03:00,2.24116,2.24135,2.24081,2.24135,66800000.0
2005-02-21 19:04:00,2.24127,2.24149,2.24107,2.24111,40400000.0
2005-02-21 19:05:00,2.24115,2.24144,2.24098,2.24137,63700000.0
2005-02-21 19:06:00,2.2412,2.24145,2.24086,2.24124,213600000.0
2005-02-21 19:07:00,2.24098,2.24116,2.2407,2.24111,120000000.0
2005-02-21 19:08:00,2.24124,2.24128,2.2407,2.2411,181500000.0
2005-02-21 19:09:00,2.24117,2.24151,2.24107,2.24108,144100000.0
2005-02-21 19:10:00,2.24137,2.24152,2.24113,2.24113,89400000.0
2005-02-21 19:11:00,2.24139,2.24139,2.24065,2.24094,56400000.0
2005-02-21 19:12:00,2.24083,2.24092,2.24067,2.24092,28400000.0
2005-02-21 19:13:00,2.24102,2.24145,2.24089,2.24114,154300000.0
2005-02-21 19:14:00,2.24107,2.24135,2.24089,2.24124,89000000.0
2005-02-21 19:15:00,2.2413,2.24147,2.24107,2.2412,116799999.0
2005-02-21 19:16:00,2.24113,2.24136,2.24106,2.24128,20400000.0
2005-02-21 19:17:00,2.24123,2.24135,2.24098,2.24113,80300000.0
2005-02-21 19:18:00,2.24108,2.24171,2.24108,2.24171,98000000.0
2005-02-21 19:19:00,2.24151,2.24193,2.24137,2.24154,108500000.0
2005-02-21 19:20:00,2.24174,2.24181,2.24134,2.24177,156500000.0
2005-02-21 19:21:00,2.24158,2.24158,2.24102,2.2413,116500000.0
2005-02-21 19:22:00,2.24129,2.24153,2.24121,2.2414,86500000.0
2005-02-21 19:23:00,2.24123,2.2414,2.24102,2.24107,164800000.0
2005-02-21 19:24:00,2.24129,2.24156,2.24104,2.24156,65500000.0
2005-02-21 19:25:00,2.24152,2.24186,2.24103,2.24167,67600000.0
2005-02-21 19:26:00,2.24178,2.24222,2.24178,2.24218,172900002.0
2005-02-21 19:27:00,2.24189,2.242,2.24118,2.24179,133900000.0
2005-02-21 19:28:00,2.2417,2.24203,2.24153,2.24169,89900000.0
2005-02-21 19:29:00,2.24187,2.24207,2.24138,2.24148,114000000.0
2005-02-21 19:30:00,2.24119,2.24143,2.24107,2.2412,199300000.0
2005-02-21 19:31:00,2.24098,2.24129,2.24076,2.24129,80400001.0
2005-02-21 19:32:00,2.24116,2.24147,2.241,2.2413,144400000.0
2005-02-21 19:33:00,2.24133,2.24147,2.24072,2.24072,69900000.0
2005-02-21 19:34:00,2.24143,2.24166,2.24141,2.24166,127999999.0
2005-02-21 19:35:00,2.24137,2.24164,2.24089,2.24107,119100000.0
2005-02-21 19:36:00,2.24108,2.24124,2.24069,2.24107,145300000.0
2005-02-21 19:37:00,2.24137,2.24139,2.24107,2.24112,29600000.0
2005-02-21 19:38:00,2.24122,2.24138,2.2409,2.24107,29100000.0
2005-02-21 19:39:00,2.24116,2.24154,2.24102,2.24138,58600000.0
2005-02-21 19:40:00,2.24128,2.24169,2.24098,2.24169,105700000.0
2005-02-21 19:41:00,2.24148,2.24162,2.24121,2.24162,133000000.0
2005-02-21 19:42:00,2.24146,2.24177,2.24146,2.24167,63000000.0
2005-02-21 19:43:00,2.24155,2.24168,2.24137,2.24137,35100000.0
2005-02-21 19:44:00,2.24164,2.24164,2.24109,2.24143,54500000.0
2005-02-21 19:45:00,2.24163,2.24168,2.24121,2.24168,59700000.0
2005-02-21 19:46:00,2.24172,2.24181,2.2415,2.24178,103200000.0
2005-02-21 19:47:00,2.24124,2.24178,2.24115,2.24178,31800000.0
2005-02-21 19:48:00,2.24141,2.24181,2.24141,2.24159,58000000.0
2005-02-21 19:49:00,2.24179,2.24218,2.24159,2.24181,97400000.0
2005-02-21 19:50:00,2.24159,2.2418,2.24137,2.2417,50000000.0
2005-02-21 19:51:00,2.24183,2.24213,2.24152,2.24185,145599999.0
2005-02-21 19:52:00,2.24201,2.24201,2.2417,2.24178,59200000.0
2005-02-21 19:53:00,2.2416,2.24183,2.24136,2.24169,33600000.0
2005-02-21 19:54:00,2.24139,2.24188,2.24139,2.24184,62400000.0
2005-02-21 19:55:00,2.24169,2.24208,2.24164,2.24208,27600000.0
2005-02-21 19:56:00,2.24193,2.24206,2.24159,2.24186,70800000.0
2005-02-21 19:57:00,2.24166,2.24184,2.2413,2.24182,109599999.0
2005-02-21 19:58:00,2.24148,2.24192,2.24133,2.2419,118500000.0
2005-02-21 19:59:00,2.24171,2.24191,2.24146,2.24159,155899998.0
2005-02-21 20:00:00,2.24141,2.24198,2.24137,2.24191,73400000.0
2005-02-21 20:01:00,2.24177,2.24192,2.2413,2.24172,81300000.0
2005-02-21 20:02:00,2.24152,2.24179,2.24136,2.24148,38200000.0
2005-02-21 20:03:00,2.2415,2.24187,2.2415,2.24152,59000000.0
2005-02-21 20:04:00,2.24165,2.24191,2.24159,2.24168,27300000.0
2005-02-21 20:05:00,2.24184,2.242,2.24184,2.24194,31300000.0
2005-02-21 20:06:00,2.24182,2.24192,2.24172,2.24175,47900000.0
2005-02-21 20:07:00,2.24196,2.24197,2.24151,2.24171,40500000.0
2005-02-21 20:08:00,2.24171,2.24209,2.24128,2.24144,63500000.0
2005-02-21 20:09:00,2.242,2.24208,2.24186,2.24205,31800000.0
2005-02-21 20:10:00,2.24231,2.24231,2.24199,2.2421,46000000.0
2005-02-21 20:11:00,2.24218,2.24231,2.24213,2.24219,52100000.0
2005-02-21 20:12:00,2.24206,2.24229,2.24198,2.24199,122600000.0
2005-02-21 20:13:00,2.24214,2.24226,2.24192,2.24215,170400001.0
2005-02-21 20:14:00,2.24225,2.24225,2.24175,2.24175,86500000.0
2005-02-21 20:15:00,2.24202,2.24206,2.24152,2.24167,206300000.0
2005-02-21 20:16:00,2.2417,2.24234,2.2417,2.24208,133800000.0
2005-02-21 20:17:00,2.2421,2.24222,2.24192,2.24203,29500000.0
2005-02-21 20:18:00,2.24225,2.24225,2.24169,2.24225,58800000.0
2005-02-21 20:19:00,2.24195,2.2422,2.24178,2.2421,148900000.0
2005-02-21 20:20:00,2.24196,2.2422,2.24168,2.242,206300000.0
2005-02-21 20:21:00,2.2418,2.24242,2.24175,2.24242,71300000.0
2005-02-21 20:22:00,2.24223,2.24233,2.2419,2.2421,113600000.0
2005-02-21 20:23:00,2.2421,2.24241,2.2418,2.24205,169000000.0
2005-02-21 20:24:00,2.24194,2.24194,2.24161,2.24172,37000000.0
2005-02-21 20:25:00,2.24191,2.24251,2.24179,2.24195,232600000.0
2005-02-21 20:26:00,2.24223,2.24241,2.24172,2.24203,203600001.0
2005-02-21 20:27:00,2.24233,2.24233,2.24181,2.24222,89300000.0
2005-02-21 20:28:00,2.24213,2.24213,2.24183,2.24185,230600000.0
2005-02-21 20:29:00,2.24233,2.24233,2.24173,2.24173,168200000.0
2005-02-21 20:30:00,2.24175,2.24242,2.24175,2.24214,364800000.0
2005-02-21 20:31:00,2.24212,2.24232,2.24202,2.24202,172700000.0
2005-02-21 20:32:00,2.2422,2.24235,2.24182,2.24201,381400000.0
2005-02-21 20:33:00,2.24186,2.24205,2.24147,2.24147,100800000.0
2005-02-21 20:34:00,2.24203,2.24203,2.24152,2.24177,54300000.0
2005-02-21 20:35:00,2.24177,2.2422,2.24164,2.24195,55300000.0
2005-02-21 20:36:00,2.24165,2.24219,2.24165,2.242,56300000.0
2005-02-21 20:37:00,2.2416,2.24197,2.24128,2.2419,112600000.0
2005-02-21 20:38:00,2.24224,2.24224,2.24162,2.24168,169600001.0
2005-02-21 20:39:00,2.24168,2.24197,2.24143,2.24143,124900000.0
2005-02-21 20:40:00,2.24205,2.24215,2.24161,2.24215,174700000.0
2005-02-21 20:41:00,2.24179,2.24196,2.24135,2.24135,116600000.0
2005-02-21 20:42:00,2.24175,2.24196,2.24165,2.24177,68700000.0
2005-02-21 20:43:00,2.242,2.242,2.2416,2.2416,90400000.0
2005-02-21 20:44:00,2.24132,2.24181,2.24132,2.24167,166900000.0
2005-02-21 20:45:00,2.24199,2.24219,2.2419,2.2419,61300000.0
2005-02-21 20:46:00,2.24203,2.24218,2.24173,2.24218,29500000.0
2005-02-21 20:47:00,2.24254,2.24254,2.24201,2.24201,186800000.0
2005-02-21 20:48:00,2.24236,2.24241,2.24199,2.2423,213199999.0
2005-02-21 20:49:00,2.24257,2.24257,2.24207,2.24251,116700000.0
2005-02-21 20:50:00,2.24218,2.24264,2.24172,2.24206,167300000.0
2005-02-21 20:51:00,2.24197,2.24227,2.24153,2.24153,125000001.0
2005-02-21 20:52:00,2.24192,2.24237,2.24192,2.24224,143700000.0
2005-02-21 20:53:00,2.24202,2.24261,2.24197,2.24243,205700000.0
2005-02-21 20:54:00,2.24265,2.24284,2.24241,2.24272,135800000.0
2005-02-21 20:55:00,2.24253,2.24293,2.24253,2.24293,25100000.0
2005-02-21 20:56:00,2.24287,2.24302,2.24258,2.24258,237900000.0
2005-02-21 20:57:00,2.24307,2.2432,2.24271,2.24316,356400000.0
2005-02-21 20:58:00,2.24307,2.24329,2.24263,2.24308,206900000.0
2005-02-21 20:59:00,2.24329,2.24329,2.24273,2.24283,242500000.0
2005-02-21 21:00:00,2.24314,2.24314,2.24264,2.24264,224700000.0
2005-02-21 21:01:00,2.24341,2.24341,2.24283,2.24335,302900000.0
2005-02-21 21:02:00,2.24331,2.24358,2.24291,2.24291,88700000.0
2005-02-21 21:03:00,2.24326,2.24326,2.24282,2.24322,133900001.0
2005-02-21 21:04:00,2.24317,2.24317,2.24295,2.24317,81499999.0
2005-02-21 21:05:00,2.24323,2.24343,2.24278,2.24278,76800000.0
2005-02-21 21:06:00,2.24324,2.24362,2.24324,2.2434,74800000.0
2005-02-21 21:07:00,2.24336,2.24357,2.24303,2.24303,22200000.0
2005-02-21 21:08:00,2.24284,2.24376,2.24284,2.24376,19200000.0
2005-02-21 21:09:00,2.24368,2.24368,2.24319,2.24339,40800000.0
2005-02-21 21:10:00,2.24341,2.24362,2.24312,2.24329,76100000.0
2005-02-21 21:11:00,2.24329,2.24345,2.24301,2.24301,118900000.0
2005-02-21 21:12:00,2.24347,2.24364,2.2433,2.2433,33800000.0
2005-02-21 21:13:00,2.24367,2.24367,2.24333,2.24343,122100000.0
2005-02-21 21:14:00,2.24383,2.24391,2.24357,2.24391,121100000.0
2005-02-21 21:15:00,2.24342,2.24367,2.24331,2.24358,137000000.0
2005-02-21 21:16:00,2.24323,2.24363,2.24311,2.24363,89300000.0
2005-02-21 21:17:00,2.24355,2.24371,2.24325,2.24354,189600000.0
2005-02-21 21:18:00,2.24317,2.24369,2.24309,2.24345,133200000.0
2005-02-21 21:19:00,2.24341,2.24353,2.24307,2.24315,107200000.0
2005-02-21 21:20:00,2.24242,2.24335,2.24242,2.24308,233700000.0
2005-02-21 21:21:00,2.24265,2.24352,2.24265,2.24305,238200000.0
2005-02-21 21:22:00,2.24319,2.24365,2.24311,2.24324,164100000.0
2005-02-21 21:23:00,2.24373,2.24373,2.24329,2.24348,111100000.0
2005-02-21 21:24:00,2.24368,2.24368,2.24316,2.24349,67900000.0
2005-02-21 21:25:00,2.24363,2.24381,2.24363,2.24381,59500000.0
2005-02-21 21:26:00,2.24352,2.24354,2.24315,2.24315,24000000.0
2005-02-21 21:27:00,2.24376,2.24376,2.24318,2.24342,59300000.0
2005-02-21 21:28:00,2.2434,2.2434,2.24282,2.24321,106600000.0
2005-02-21 21:29:00,2.24298,2.24326,2.24267,2.24286,66000000.0
2005-02-21 21:30:00,2.243,2.24302,2.24265,2.24265,38300000.0
2005-02-21 21:31:00,2.24314,2.24319,2.24271,2.24271,25500000.0
2005-02-21 21:32:00,2.24273,2.24312,2.24269,2.24296,145100000.0
2005-02-21 21:33:00,2.24298,2.24304,2.24258,2.24258,57700000.0
2005-02-21 21:34:00,2.24233,2.24301,2.24233,2.24266,120100000.0
2005-02-21 21:35:00,2.24306,2.24306,2.24289,2.24291,41300000.0
2005-02-21 21:36:00,2.2429,2.24294,2.2427,2.2428,27400000.0
2005-02-21 21:37:00,2.24256,2.24274,2.24226,2.24226,60600000.0
2005-02-21 21:38:00,2.24214,2.24291,2.24214,2.24261,71200000.0
2005-02-21 21:39:00,2.2431,2.2431,2.24278,2.24278,36900000.0
2005-02-21 21:40:00,2.24254,2.24292,2.24254,2.24278,50300000.0
2005-02-21 21:41:00,2.24264,2.24278,2.24248,2.2427,34400000.0
2005-02-21 21:42:00,2.24242,2.24299,2.24242,2.24289,139699999.0
2005-02-21 21:43:00,2.24284,2.24315,2.24258,2.2427,82600000.0
2005-02-21 21:44:00,2.24264,2.24269,2.24215,2.24255,115000000.0
2005-02-21 21:45:00,2.24263,2.24263,2.24178,2.24178,79100000.0
2005-02-21 21:46:00,2.24175,2.24233,2.24163,2.24227,63600000.0
2005-02-21 21:47:00,2.24217,2.24278,2.24217,2.24273,130300001.0
2005-02-21 21:48:00,2.2421,2.24262,2.2421,2.24224,35700000.0
2005-02-21 21:49:00,2.24272,2.24272,2.2423,2.2423,116300000.0
2005-02-21 21:50:00,2.24296,2.24296,2.24258,2.24278,35400000.0
2005-02-21 21:51:00,2.24283,2.24283,2.24236,2.24236,44500000.0
2005-02-21 21:52:00,2.24207,2.24259,2.24201,2.24259,113100000.0
2005-02-21 21:53:00,2.24215,2.24239,2.24209,2.24225,46600000.0
2005-02-21 21:54:00,2.24215,2.24245,2.24206,2.24245,49600000.0
2005-02-21 21:55:00,2.2424,2.24257,2.24203,2.24257,80900000.0
2005-02-21 21:56:00,2.24247,2.24247,2.24156,2.24196,48800000.0
2005-02-21 21:57:00,2.24168,2.24234,2.24165,2.24234,31400000.0
2005-02-21 21:58:00,2.24219,2.24247,2.24209,2.24209,67200000.0
2005-02-21 21:59:00,2.24188,2.24235,2.24188,2.2422,147900000.0
2005-02-21 22:00:00,2.24203,2.24237,2.24203,2.24236,62000000.0
2005-02-21 22:01:00,2.24254,2.24255,2.24234,2.24255,38700000.0
2005-02-21 22:02:00,2.24197,2.24227,2.24161,2.24161,144100000.0
2005-02-21 22:03:00,2.24152,2.2418,2.24125,2.2418,14300000.0
2005-02-21 22:04:00,2.24167,2.24194,2.24137,2.24194,80400000.0
2005-02-21 22:05:00,2.24132,2.24201,2.24132,2.24162,47900000.0
2005-02-21 22:06:00,2.24145,2.24183,2.24134,2.24183,32400000.0
2005-02-21 22:07:00,2.24156,2.24156,2.24135,2.24145,40600000.0
2005-02-21 22:08:00,2.24169,2.24182,2.24155,2.24175,23700000.0
2005-02-21 22:09:00,2.24167,2.24194,2.24167,2.24175,27300000.0
2005-02-21 22:10:00,2.24195,2.242,2.24171,2.2419,28500000.0
2005-02-21 22:11:00,2.24176,2.24192,2.24156,2.24159,26500000.0
2005-02-21 22:12:00,2.24184,2.24195,2.24159,2.24174,59000000.0
2005-02-21 22:13:00,2.24166,2.24213,2.24148,2.24213,30400000.0
2005-02-21 22:14:00,2.24188,2.24221,2.24176,2.24221,25400000.0
2005-02-21 22:15:00,2.24215,2.2422,2.24147,2.2422,104200000.0
2005-02-21 22:16:00,2.24238,2.24242,2.2421,2.24228,137700000.0
2005-02-21 22:17:00,2.24216,2.24254,2.24213,2.24247,28800000.0
2005-02-21 22:18:00,2.24247,2.2426,2.2423,2.24231,50800000.0
2005-02-21 22:19:00,2.2423,2.24241,2.24216,2.24228,60300000.0
2005-02-21 22:20:00,2.24225,2.24251,2.24225,2.24251,21200000.0
2005-02-21 22:21:00,2.24258,2.24258,2.24237,2.24239,41200000.0
2005-02-21 22:22:00,2.24257,2.24264,2.24194,2.24194,147200000.0
2005-02-21 22:23:00,2.24242,2.24242,2.24165,2.24173,66900000.0
2005-02-21 22:24:00,2.24194,2.24222,2.24182,2.24207,33500000.0
2005-02-21 22:25:00,2.24194,2.24223,2.2418,2.24223,51500000.0
2005-02-21 22:26:00,2.24222,2.24222,2.24188,2.24188,44900000.0
2005-02-21 22:27:00,2.2418,2.24217,2.2418,2.24207,27500000.0
2005-02-21 22:28:00,2.24198,2.24231,2.2417,2.24231,31800000.0
2005-02-21 22:29:00,2.24167,2.24215,2.24158,2.24215,135300000.0
2005-02-21 22:30:00,2.24193,2.24216,2.24163,2.24168,139100000.0
2005-02-21 22:31:00,2.24177,2.24211,2.24177,2.24182,20000000.0
2005-02-21 22:32:00,2.24193,2.24211,2.24153,2.24211,34500000.0
2005-02-21 22:33:00,2.24146,2.24217,2.24146,2.24217,65600000.0
2005-02-21 22:34:00,2.24179,2.2422,2.24179,2.2422,66000000.0
2005-02-21 22:35:00,2.24223,2.24237,2.24223,2.24226,41700001.0
2005-02-21 22:36:00,2.24181,2.24185,2.2417,2.24174,23800000.0
2005-02-21 22:37:00,2.24186,2.24204,2.2417,2.24183,34200000.0
2005-02-21 22:38:00,2.24195,2.24223,2.24195,2.24209,44100000.0
2005-02-21 22:39:00,2.24195,2.24233,2.24176,2.24228,51000000.0
2005-02-21 22:40:00,2.24226,2.24265,2.24217,2.24255,31300000.0
2005-02-21 22:41:00,2.24242,2.24254,2.2423,2.24254,34600000.0
2005-02-21 22:42:00,2.24234,2.24242,2.24209,2.24242,46300000.0
2005-02-21 22:43:00,2.2422,2.24239,2.24203,2.24239,102400000.0
2005-02-21 22:44:00,2.24211,2.24243,2.24181,2.24243,68200000.0
2005-02-21 22:45:00,2.24238,2.24261,2.24236,2.24245,67700000.0
2005-02-21 22:46:00,2.2424,2.24242,2.24207,2.24242,72300000.0
2005-02-21 22:47:00,2.2426,2.2426,2.24255,2.24255,27200000.0
2005-02-21 22:48:00,2.2423,2.24248,2.24227,2.24248,66000000.0
2005-02-21 22:49:00,2.24252,2.24267,2.24221,2.24264,121499998.0
2005-02-21 22:50:00,2.2422,2.24268,2.2422,2.24225,45500000.0
2005-02-21 22:51:00,2.24268,2.24268,2.24235,2.2424,63200000.0
2005-02-21 22:52:00,2.24215,2.24247,2.242,2.24241,54100000.0
2005-02-21 22:53:00,2.24228,2.24249,2.24225,2.24243,35800000.0
2005-02-21 22:54:00,2.24184,2.24226,2.24184,2.24205,37100000.0
2005-02-21 22:55:00,2.24182,2.24224,2.24176,2.24224,74100001.0
2005-02-21 22:56:00,2.24183,2.24195,2.24131,2.24131,19200000.0
2005-02-21 22:57:00,2.24213,2.24226,2.24181,2.24181,41300000.0
2005-02-21 22:58:00,2.24118,2.24176,2.24118,2.24143,21600000.0
2005-02-21 22:59:00,2.24203,2.24203,2.24142,2.24142,44800000.0
2005-02-21 23:00:00,2.24173,2.24216,2.24173,2.24193,47300000.0
2005-02-21 23:01:00,2.24197,2.24219,2.24197,2.24219,20500000.0
2005-02-21 23:02:00,2.24207,2.24237,2.24207,2.24224,26200000.0
2005-02-21 23:03:00,2.24206,2.24226,2.24156,2.24156,29600000.0
2005-02-21 23:04:00,2.24237,2.24237,2.24184,2.24184,19800000.0
2005-02-21 23:05:00,2.24219,2.24225,2.2416,2.2416,31000000.0
2005-02-21 23:06:00,2.24145,2.24194,2.24145,2.24151,34800000.0
2005-02-21 23:07:00,2.24166,2.24191,2.24148,2.2416,57000000.0
2005-02-21 23:08:00,2.24172,2.24194,2.24172,2.24185,20400000.0
2005-02-21 23:09:00,2.24198,2.24198,2.24152,2.24156,30100000.0
2005-02-21 23:10:00,2.24179,2.24204,2.24145,2.24145,30600000.0
2005-02-21 23:11:00,2.24162,2.24208,2.24146,2.24208,17400000.0
2005-02-21 23:12:00,2.24146,2.24213,2.24146,2.24213,24500000.0
2005-02-21 23:13:00,2.24211,2.2422,2.24165,2.24181,27600000.0
2005-02-21 23:14:00,2.24151,2.24186,2.24151,2.24184,51500000.0
2005-02-21 23:15:00,2.24179,2.24192,2.24127,2.24127,25700000.0
2005-02-21 23:16:00,2.24156,2.24178,2.24152,2.24171,35300000.0
2005-02-21 23:17:00,2.24196,2.24197,2.24192,2.24197,23100000.0
2005-02-21 23:18:00,2.24149,2.24207,2.24149,2.24198,28700000.0
2005-02-21 23:19:00,2.24204,2.24215,2.24195,2.24215,34900000.0
2005-02-21 23:20:00,2.24212,2.2426,2.24198,2.24245,44300000.0
2005-02-21 23:21:00,2.24218,2.24218,2.24186,2.24215,30900001.0
2005-02-21 23:22:00,2.24256,2.24258,2.24252,2.24258,40600000.0
2005-02-21 23:23:00,2.2422,2.24245,2.2422,2.24238,23100000.0
2005-02-21 23:24:00,2.24227,2.24227,2.24205,2.24212,18600000.0
2005-02-21 23:25:00,2.2425,2.2425,2.24201,2.24212,42800000.0
2005-02-21 23:26:00,2.24258,2.24273,2.24238,2.24238,28700000.0
2005-02-21 23:27:00,2.24238,2.24264,2.24214,2.24254,27700000.0
2005-02-21 23:28:00,2.24215,2.24253,2.24212,2.24249,26200000.0
2005-02-21 23:29:00,2.24242,2.24271,2.24234,2.24243,31000000.0
2005-02-21 23:30:00,2.24303,2.24303,2.24242,2.24251,17700000.0
2005-02-21 23:31:00,2.24301,2.24306,2.24265,2.24279,30400000.0
2005-02-21 23:32:00,2.24305,2.24305,2.24235,2.24246,23800000.0
2005-02-21 23:33:00,2.24235,2.24266,2.2422,2.24262,33100000.0
2005-02-21 23:34:00,2.24222,2.24255,2.24222,2.24227,39200000.0
2005-02-21 23:35:00,2.24211,2.2423,2.24197,2.24225,52300000.0
2005-02-21 23:36:00,2.24222,2.24243,2.24184,2.24184,25500000.0
2005-02-21 23:37:00,2.24231,2.24246,2.24221,2.24246,14000000.0
2005-02-21 23:38:00,2.24235,2.24255,2.24226,2.24255,17600000.0
2005-02-21 23:39:00,2.24258,2.24277,2.24252,2.24263,59900000.0
2005-02-21 23:40:00,2.24273,2.24273,2.24255,2.24255,17000000.0
2005-02-21 23:41:00,2.24255,2.24287,2.24247,2.24287,25000000.0
2005-02-21 23:42:00,2.24256,2.24256,2.24218,2.24249,36900000.0
2005-02-21 23:43:00,2.24229,2.24237,2.24227,2.24227,30000000.0
2005-02-21 23:44:00,2.24233,2.24262,2.24233,2.24235,25500000.0
2005-02-21 23:45:00,2.2424,2.24247,2.24219,2.24219,36100000.0
2005-02-21 23:46:00,2.24225,2.2423,2.24212,2.24224,36900000.0
2005-02-21 23:47:00,2.24239,2.24239,2.24189,2.24225,27700000.0
2005-02-21 23:48:00,2.24195,2.24243,2.24192,2.24243,25200000.0
2005-02-21 23:49:00,2.24219,2.24243,2.24194,2.24194,28700000.0
2005-02-21 23:50:00,2.24218,2.24219,2.24189,2.24216,36000000.0
2005-02-21 23:51:00,2.24213,2.24246,2.24212,2.24212,34500000.0
2005-02-21 23:52:00,2.24212,2.24222,2.24194,2.24204,32300000.0
2005-02-21 23:53:00,2.24233,2.24233,2.24175,2.24175,23600000.0
2005-02-21 23:54:00,2.24222,2.24229,2.24176,2.24182,38200000.0
2005-02-21 23:55:00,2.24183,2.24203,2.24156,2.24161,30400000.0
2005-02-21 23:56:00,2.24168,2.2417,2.24151,2.24156,26400000.0
2005-02-21 23:57:00,2.24183,2.24202,2.24157,2.24159,42100000.0
2005-02-21 23:58:00,2.24223,2.24223,2.24209,2.24212,14400000.0
2005-02-21 23:59:00,2.2419,2.2419,2.2412,2.24174,39400000.0
2005-02-22 00:00:00,2.24169,2.24177,2.241,2.241,36200000.0
2005-02-22 00:01:00,2.24083,2.24157,2.24083,2.24157,14300000.0
2005-02-22 00:02:00,2.2411,2.24163,2.2411,2.24163,28500000.0
2005-02-22 00:03:00,2.24135,2.24156,2.24113,2.24113,27200000.0
2005-02-22 00:04:00,2.24135,2.24172,2.24123,2.24172,21600000.0
2005-02-22 00:05:00,2.24178,2.24178,2.24138,2.24145,30700000.0
2005-02-22 00:06:00,2.24158,2.24174,2.24137,2.24174,15800000.0
2005-02-22 00:07:00,2.24167,2.24167,2.24112,2.24125,24900000.0
2005-02-22 00:08:00,2.24138,2.24145,2.24079,2.24079,21200000.0
2005-02-22 00:09:00,2.24122,2.24122,2.24088,2.24105,34700000.0
2005-02-22 00:10:00,2.24088,2.2414,2.24088,2.2414,13200000.0
2005-02-22 00:11:00,2.24134,2.24134,2.24098,2.24101,22200000.0
2005-02-22 00:12:00,2.24138,2.24152,2.24109,2.24109,49099999.0
2005-02-22 00:13:00,2.2414,2.2414,2.24108,2.24108,19000000.0
2005-02-22 00:14:00,2.24112,2.24142,2.24112,2.24142,16400000.0
2005-02-22 00:15:00,2.24124,2.24129,2.24067,2.24067,34100000.0
2005-02-22 00:16:00,2.24096,2.24126,2.24087,2.24087,31500000.0
2005-02-22 00:17:00,2.24087,2.24125,2.24086,2.24118,24900000.0
2005-02-22 00:18:00,2.24114,2.24114,2.24092,2.24103,35000000.0
2005-02-22 00:19:00,2.2409,2.24121,2.24079,2.24121,36700000.0
2005-02-22 00:20:00,2.24096,2.24124,2.24045,2.24045,33200000.0
2005-02-22 00:21:00,2.24117,2.24123,2.2407,2.2408,28400000.0
2005-02-22 00:22:00,2.24057,2.24091,2.24047,2.24091,47000001.0
2005-02-22 00:23:00,2.24064,2.24126,2.24064,2.24126,46700000.0
2005-02-22 00:24:00,2.2411,2.2412,2.24091,2.2412,35000000.0
2005-02-22 00:25:00,2.24142,2.24142,2.24133,2.24138,24100000.0
2005-02-22 00:26:00,2.24092,2.24119,2.24084,2.24107,42500000.0
2005-02-22 00:27:00,2.24111,2.24114,2.24096,2.24112,20100000.0
2005-02-22 00:28:00,2.24097,2.24112,2.24084,2.24084,18300000.0
2005-02-22 00:29:00,2.24091,2.241,2.24091,2.241,7200000.0
2005-02-22 00:30:00,2.24118,2.24133,2.24118,2.24133,29300000.0
2005-02-22 00:31:00,2.24105,2.24145,2.24105,2.24145,26300000.0
2005-02-22 00:32:00,2.24105,2.24135,2.24096,2.24112,35700000.0
2005-02-22 00:33:00,2.24091,2.24124,2.24088,2.24103,49600000.0
2005-02-22 00:34:00,2.24131,2.24136,2.241,2.24104,36100000.0
2005-02-22 00:35:00,2.24095,2.24148,2.24095,2.24148,39500000.0
2005-02-22 00:36:00,2.24133,2.24144,2.24133,2.24144,18700000.0
2005-02-22 00:37:00,2.24162,2.24162,2.24109,2.24109,53500000.0
2005-02-22 00:38:00,2.24163,2.24163,2.24113,2.24132,25600000.0
2005-02-22 00:39:00,2.24158,2.24158,2.24122,2.2413,28800000.0
2005-02-22 00:40:00,2.24132,2.24155,2.24127,2.24154,52900000.0
2005-02-22 00:41:00,2.24181,2.24181,2.24146,2.24159,20800000.0
2005-02-22 00:42:00,2.24132,2.24155,2.24112,2.24143,45200000.0
2005-02-22 00:43:00,2.24175,2.24175,2.2415,2.2416,17200000.0
2005-02-22 00:44:00,2.24105,2.24162,2.24105,2.24162,19100000.0
2005-02-22 00:45:00,2.24138,2.24154,2.24115,2.24144,59000000.0
2005-02-22 00:46:00,2.24129,2.24158,2.24115,2.24157,22000000.0
2005-02-22 00:47:00,2.24175,2.2419,2.24175,2.24178,29600000.0
2005-02-22 00:48:00,2.2418,2.24185,2.2417,2.24185,21800000.0
2005-02-22 00:49:00,2.24169,2.24169,2.24129,2.24129,12400000.0
2005-02-22 00:50:00,2.24139,2.24182,2.24127,2.24182,48900000.0
2005-02-22 00:51:00,2.2418,2.24203,2.2413,2.24203,30100000.0
2005-02-22 00:52:00,2.24148,2.24191,2.24148,2.24182,20000000.0
2005-02-22 00:53:00,2.24168,2.24194,2.24159,2.24172,37000000.0
2005-02-22 00:54:00,2.2419,2.24201,2.2417,2.24201,50200000.0
2005-02-22 00:55:00,2.24216,2.24241,2.24208,2.24208,25700000.0
2005-02-22 00:56:00,2.24209,2.24248,2.24199,2.24233,22400000.0
2005-02-22 00:57:00,2.24239,2.24268,2.24231,2.24268,31200000.0
2005-02-22 00:58:00,2.24276,2.24298,2.24228,2.24228,34900000.0
2005-02-22 00:59:00,2.24256,2.24274,2.24242,2.24257,39200000.0
2005-02-22 01:00:00,2.24263,2.24305,2.24243,2.24305,38000000.0
2005-02-22 01:01:00,2.24245,2.24274,2.24205,2.24274,44800000.0
2005-02-22 01:02:00,2.24244,2.24295,2.24244,2.24283,26700000.0
2005-02-22 01:03:00,2.24295,2.24298,2.24258,2.24258,41800000.0
2005-02-22 01:04:00,2.24282,2.24282,2.2422,2.2422,40700000.0
2005-02-22 01:05:00,2.243,2.24317,2.2427,2.24285,53400000.0
2005-02-22 01:06:00,2.24258,2.24322,2.24258,2.24322,22000000.0
2005-02-22 01:07:00,2.24322,2.24341,2.24301,2.24309,40100000.0
2005-02-22 01:08:00,2.243,2.24325,2.24282,2.24305,33200000.0
2005-02-22 01:09:00,2.24311,2.24329,2.24286,2.24286,22500000.0
2005-02-22 01:10:00,2.24279,2.24319,2.24274,2.24274,30100000.0
2005-02-22 01:11:00,2.24304,2.24331,2.24298,2.24298,28100000.0
2005-02-22 01:12:00,2.2428,2.24309,2.24269,2.2428,28600000.0
2005-02-22 01:13:00,2.24296,2.24334,2.24272,2.24329,20500000.0
2005-02-22 01:14:00,2.24308,2.24331,2.24272,2.24299,61500000.0
2005-02-22 01:15:00,2.24295,2.24333,2.24295,2.24315,45900000.0
2005-02-22 01:16:00,2.24332,2.24352,2.24329,2.24345,28500000.0
2005-02-22 01:17:00,2.24357,2.24358,2.24328,2.24334,43500000.0
2005-02-22 01:18:00,2.24331,2.24345,2.24301,2.24345,49100000.0
2005-02-22 01:19:00,2.24349,2.24349,2.24315,2.24348,30300000.0
2005-02-22 01:20:00,2.24301,2.24349,2.24301,2.24347,33100000.0
2005-02-22 01:21:00,2.24321,2.24327,2.24304,2.24322,42600000.0
2005-02-22 01:22:00,2.24346,2.24346,2.24324,2.24342,20100000.0
2005-02-22 01:23:00,2.24337,2.24337,2.24303,2.24325,23600000.0
2005-02-22 01:24:00,2.24329,2.24329,2.24292,2.24303,35200000.0
2005-02-22 01:25:00,2.24303,2.2433,2.24285,2.2431,31200000.0
2005-02-22 01:26:00,2.24298,2.24328,2.24292,2.24302,31000000.0
2005-02-22 01:27:00,2.24334,2.24338,2.24319,2.24319,35200000.0
2005-02-22 01:28:00,2.24332,2.24333,2.24303,2.24325,29200000.0
2005-02-22 01:29:00,2.24331,2.24355,2.2431,2.24348,45700000.0
2005-02-22 01:30:00,2.24329,2.24346,2.24324,2.24342,25000000.0
2005-02-22 01:31:00,2.2428,2.24356,2.2428,2.24356,16400000.0
2005-02-22 01:32:00,2.2434,2.24347,2.2434,2.24347,13500000.0
2005-02-22 01:33:00,2.24355,2.24365,2.24352,2.24365,41100000.0
2005-02-22 01:34:00,2.24332,2.24348,2.24308,2.24308,52300000.0
2005-02-22 01:35:00,2.24324,2.2436,2.24324,2.2436,20600000.0
2005-02-22 01:36:00,2.24356,2.24356,2.24332,2.24346,10400000.0
2005-02-22 01:37:00,2.24364,2.24368,2.24327,2.24327,30300000.0
2005-02-22 01:38:00,2.24326,2.24358,2.24304,2.24358,36700000.0
2005-02-22 01:39:00,2.24358,2.24367,2.24351,2.24351,47500000.0
2005-02-22 01:40:00,2.24294,2.24358,2.24294,2.24354,13100000.0
2005-02-22 01:41:00,2.24362,2.24396,2.24343,2.24381,33000000.0
2005-02-22 01:42:00,2.24382,2.24419,2.24347,2.24359,54100000.0
2005-02-22 01:43:00,2.24338,2.24398,2.24332,2.24366,47400000.0
2005-02-22 01:44:00,2.24405,2.24422,2.24392,2.24392,31500000.0
2005-02-22 01:45:00,2.24404,2.24411,2.24387,2.24387,26500000.0
2005-02-22 01:46:00,2.244,2.24422,2.24396,2.24396,25400000.0
2005-02-22 01:47:00,2.24395,2.24434,2.24395,2.24434,9200000.0
2005-02-22 01:48:00,2.24403,2.24403,2.24375,2.24375,54800000.0
2005-02-22 01:49:00,2.24362,2.24401,2.24354,2.24401,29500000.0
2005-02-22 01:50:00,2.24369,2.24391,2.24357,2.24366,23800000.0
2005-02-22 01:51:00,2.24417,2.24417,2.24366,2.24366,35300000.0
2005-02-22 01:52:00,2.24348,2.2442,2.24348,2.2442,46600000.0
2005-02-22 01:53:00,2.24367,2.24377,2.24356,2.24357,34500000.0
2005-02-22 01:54:00,2.24337,2.24387,2.24337,2.24386,28700000.0
2005-02-22 01:55:00,2.24387,2.24398,2.24319,2.24319,14200000.0
2005-02-22 01:56:00,2.24329,2.24343,2.24308,2.24308,25100000.0
2005-02-22 01:57:00,2.24334,2.24334,2.24273,2.24287,34000000.0
2005-02-22 01:58:00,2.24308,2.24311,2.24276,2.24285,45600000.0
2005-02-22 01:59:00,2.24291,2.243,2.24285,2.24294,31400000.0
2005-02-22 02:00:00,2.2428,2.243,2.2428,2.24285,13300000.0
2005-02-22 02:01:00,2.24299,2.24306,2.24287,2.24301,26100000.0
2005-02-22 02:02:00,2.24304,2.24328,2.24294,2.24328,35800000.0
2005-02-22 02:03:00,2.24323,2.24323,2.24294,2.24309,23200000.0
2005-02-22 02:04:00,2.24302,2.24315,2.24285,2.24315,28500000.0
2005-02-22 02:05:00,2.24307,2.24344,2.24298,2.243,40500000.0
2005-02-22 02:06:00,2.2428,2.24316,2.24275,2.24278,46000000.0
2005-02-22 02:07:00,2.24303,2.24335,2.2428,2.24335,33600000.0
2005-02-22 02:08:00,2.2431,2.24323,2.24289,2.2431,30500000.0
2005-02-22 02:09:00,2.24312,2.24312,2.24274,2.24274,31900000.0
2005-02-22 02:10:00,2.24283,2.24287,2.2425,2.24269,36200000.0
2005-02-22 02:11:00,2.24251,2.24263,2.24208,2.24217,37100000.0
2005-02-22 02:12:00,2.24261,2.24279,2.24245,2.24257,34700000.0
2005-02-22 02:13:00,2.24247,2.24284,2.24229,2.24244,31400000.0
2005-02-22 02:14:00,2.24261,2.24269,2.24219,2.24229,51100000.0
2005-02-22 02:15:00,2.24282,2.243,2.24246,2.24262,30400000.0
2005-02-22 02:16:00,2.24256,2.24268,2.24228,2.24241,23500000.0
2005-02-22 02:17:00,2.24239,2.24265,2.24226,2.24226,29800000.0
2005-02-22 02:18:00,2.24221,2.24239,2.24218,2.24229,57800000.0
2005-02-22 02:19:00,2.24246,2.24263,2.24246,2.24246,42600000.0
2005-02-22 02:20:00,2.24277,2.24286,2.2426,2.24261,22000000.0
2005-02-22 02:21:00,2.24254,2.24259,2.24211,2.24225,39000000.0
2005-02-22 02:22:00,2.24225,2.24246,2.242,2.24245,30800000.0
2005-02-22 02:23:00,2.24205,2.24254,2.24203,2.2422,28500000.0
2005-02-22 02:24:00,2.24203,2.24231,2.24203,2.24217,13400000.0
2005-02-22 02:25:00,2.24225,2.24245,2.24204,2.24217,31300000.0
2005-02-22 02:26:00,2.24241,2.24244,2.24205,2.24225,28200000.0
2005-02-22 02:27:00,2.24232,2.24239,2.24203,2.24215,34800000.0
2005-02-22 02:28:00,2.24214,2.24236,2.24208,2.24236,32900000.0
2005-02-22 02:29:00,2.24192,2.24215,2.24188,2.24188,56600001.0
2005-02-22 02:30:00,2.24199,2.2422,2.24199,2.24207,40900000.0
2005-02-22 02:31:00,2.24187,2.24215,2.2418,2.24215,26700000.0
2005-02-22 02:32:00,2.24193,2.24248,2.24193,2.24246,33400000.0
2005-02-22 02:33:00,2.24232,2.24254,2.24232,2.24235,52100000.0
2005-02-22 02:34:00,2.24215,2.24274,2.24215,2.24271,35600000.0
2005-02-22 02:35:00,2.24252,2.2426,2.24231,2.24233,18100000.0
2005-02-22 02:36:00,2.24277,2.24277,2.24188,2.24199,32900000.0
2005-02-22 02:37:00,2.24242,2.24251,2.24204,2.24204,44700000.0
2005-02-22 02:38:00,2.24231,2.24269,2.24224,2.24247,23200000.0
2005-02-22 02:39:00,2.24294,2.24294,2.2426,2.2429,35800000.0
2005-02-22 02:40:00,2.24277,2.24285,2.24249,2.24249,31600000.0
2005-02-22 02:41:00,2.24237,2.24288,2.24234,2.2428,28600000.0
2005-02-22 02:42:00,2.2427,2.24306,2.24263,2.24274,42400000.0
2005-02-22 02:43:00,2.24276,2.24304,2.2425,2.24297,57900000.0
2005-02-22 02:44:00,2.24274,2.24318,2.24274,2.24307,21700000.0
2005-02-22 02:45:00,2.24318,2.24322,2.24318,2.24322,13200000.0
2005-02-22 02:46:00,2.24304,2.24315,2.24279,2.24279,35300000.0
2005-02-22 02:47:00,2.24301,2.24324,2.24288,2.24288,43200000.0
2005-02-22 02:48:00,2.24282,2.24291,2.24249,2.2428,31100000.0
2005-02-22 02:49:00,2.2426,2.24304,2.24254,2.24293,46400000.0
2005-02-22 02:50:00,2.24305,2.24333,2.24305,2.24332,27600000.0
2005-02-22 02:51:00,2.24312,2.24312,2.24264,2.24277,25000000.0
2005-02-22 02:52:00,2.243,2.24309,2.24264,2.24291,62300000.0
2005-02-22 02:53:00,2.24295,2.24314,2.24268,2.243,23300000.0
2005-02-22 02:54:00,2.24305,2.24308,2.24256,2.24298,42700000.0
2005-02-22 02:55:00,2.2429,2.24294,2.24266,2.24287,48400000.0
2005-02-22 02:56:00,2.24293,2.24308,2.24259,2.24279,51200001.0
2005-02-22 02:57:00,2.24247,2.24302,2.24247,2.24302,40900000.0
2005-02-22 02:58:00,2.24291,2.24309,2.24279,2.24293,29500000.0
2005-02-22 02:59:00,2.24297,2.24297,2.24273,2.24289,37300000.0
2005-02-22 03:00:00,2.24284,2.24297,2.24226,2.24234,38500001.0
2005-02-22 03:01:00,2.24247,2.2428,2.24234,2.24272,35400000.0
2005-02-22 03:02:00,2.24248,2.24295,2.24243,2.24295,57200000.0
2005-02-22 03:03:00,2.24271,2.24307,2.24271,2.24285,29300000.0
2005-02-22 03:04:00,2.24284,2.24325,2.24282,2.24322,31900000.0
2005-02-22 03:05:00,2.24299,2.2432,2.2426,2.2426,28000000.0
2005-02-22 03:06:00,2.24321,2.24325,2.24292,2.24292,46900000.0
2005-02-22 03:07:00,2.24296,2.24317,2.2429,2.24296,26400000.0
2005-02-22 03:08:00,2.24317,2.24332,2.24274,2.24293,38300000.0
2005-02-22 03:09:00,2.24277,2.24312,2.24274,2.24301,31100000.0
2005-02-22 03:10:00,2.24259,2.24311,2.24241,2.2429,43800000.0
2005-02-22 03:11:00,2.24321,2.24339,2.24312,2.2432,24800000.0
2005-02-22 03:12:00,2.24348,2.24359,2.24305,2.2431,27200000.0
2005-02-22 03:13:00,2.24314,2.24344,2.24298,2.24324,27500000.0
2005-02-22 03:14:00,2.24368,2.24368,2.24322,2.24355,38000000.0
2005-02-22 03:15:00,2.24309,2.24352,2.24309,2.24317,14700000.0
2005-02-22 03:16:00,2.24345,2.24369,2.24334,2.24341,27200000.0
2005-02-22 03:17:00,2.24336,2.24377,2.2433,2.24351,39600000.0
2005-02-22 03:18:00,2.24369,2.24372,2.2435,2.24372,22600000.0
2005-02-22 03:19:00,2.24396,2.24396,2.24351,2.24384,27500000.0
2005-02-22 03:20:00,2.24352,2.24352,2.24325,2.24325,15100000.0
2005-02-22 03:21:00,2.24322,2.24356,2.24305,2.24305,41800000.0
2005-02-22 03:22:00,2.24343,2.24343,2.24315,2.24317,16500000.0
2005-02-22 03:23:00,2.24305,2.24336,2.2429,2.24336,71200000.0
2005-02-22 03:24:00,2.2435,2.2435,2.24303,2.24303,9100000.0
2005-02-22 03:25:00,2.24333,2.24347,2.24333,2.24347,17300000.0
2005-02-22 03:26:00,2.24319,2.24336,2.24319,2.24321,40500000.0
2005-02-22 03:27:00,2.24327,2.24327,2.24274,2.24286,52600000.0
2005-02-22 03:28:00,2.24284,2.24328,2.24276,2.24328,19100000.0
2005-02-22 03:29:00,2.24282,2.24323,2.24282,2.24323,37800000.0
2005-02-22 03:30:00,2.2432,2.24349,2.24306,2.24324,38400000.0
2005-02-22 03:31:00,2.24294,2.2432,2.24283,2.2432,36400000.0
2005-02-22 03:32:00,2.24303,2.24335,2.243,2.243,19900000.0
2005-02-22 03:33:00,2.24308,2.24344,2.24287,2.24344,34800000.0
2005-02-22 03:34:00,2.24306,2.24321,2.24295,2.24295,19000000.0
2005-02-22 03:35:00,2.24296,2.24313,2.24272,2.24282,33700000.0
2005-02-22 03:36:00,2.24295,2.2431,2.24271,2.24296,53400000.0
2005-02-22 03:37:00,2.24299,2.24321,2.24276,2.24318,28100000.0
2005-02-22 03:38:00,2.24293,2.24315,2.24293,2.24298,22200000.0
2005-02-22 03:39:00,2.24306,2.24337,2.24289,2.24289,13600000.0
2005-02-22 03:40:00,2.24318,2.24342,2.24301,2.24334,47100000.0
2005-02-22 03:41:00,2.24336,2.24351,2.24315,2.2433,59400001.0
2005-02-22 03:42:00,2.24294,2.24345,2.2429,2.24334,29500000.0
2005-02-22 03:43:00,2.24324,2.24351,2.24324,2.24339,44200000.0
2005-02-22 03:44:00,2.24334,2.24385,2.24328,2.24343,61699999.0
2005-02-22 03:45:00,2.24313,2.24373,2.24313,2.24357,41700000.0
2005-02-22 03:46:00,2.24342,2.2437,2.24328,2.24355,44200000.0
2005-02-22 03:47:00,2.24337,2.24378,2.24332,2.24348,54300000.0
2005-02-22 03:48:00,2.24316,2.24376,2.243,2.24346,27000000.0
2005-02-22 03:49:00,2.24355,2.24376,2.24339,2.24343,41300000.0
2005-02-22 03:50:00,2.24333,2.24381,2.24326,2.2437,29600000.0
2005-02-22 03:51:00,2.24383,2.24383,2.24351,2.24353,40100000.0
2005-02-22 03:52:00,2.24367,2.24375,2.24361,2.2437,21400000.0
2005-02-22 03:53:00,2.24367,2.24392,2.24346,2.24348,37800000.0
2005-02-22 03:54:00,2.24362,2.24387,2.24339,2.24342,32900000.0
2005-02-22 03:55:00,2.2435,2.2438,2.24349,2.24361,32900000.0
2005-02-22 03:56:00,2.24372,2.24378,2.24313,2.24322,40900000.0
2005-02-22 03:57:00,2.24309,2.24347,2.24295,2.24341,25400000.0
2005-02-22 03:58:00,2.24352,2.24352,2.24314,2.24336,23100000.0
2005-02-22 03:59:00,2.24339,2.24348,2.24314,2.24342,46300000.0
2005-02-22 04:00:00,2.24344,2.24344,2.24293,2.24305,13000000.0
2005-02-22 04:01:00,2.24289,2.24333,2.24275,2.24321,29100000.0
2005-02-22 04:02:00,2.24314,2.24351,2.24287,2.24351,45199999.0
2005-02-22 04:03:00,2.24316,2.24361,2.24316,2.24343,31500000.0
2005-02-22 04:04:00,2.24329,2.24364,2.24324,2.24339,33800000.0
2005-02-22 04:05:00,2.24328,2.24334,2.24294,2.24312,28600000.0
2005-02-22 04:06:00,2.2432,2.24335,2.24311,2.24311,38000000.0
2005-02-22 04:07:00,2.24298,2.24303,2.24265,2.24303,44700000.0
2005-02-22 04:08:00,2.24265,2.24285,2.24256,2.24268,24400000.0
2005-02-22 04:09:00,2.24284,2.24301,2.24257,2.24298,40100000.0
2005-02-22 04:10:00,2.24274,2.24288,2.24244,2.24244,43800000.0
2005-02-22 04:11:00,2.24248,2.2427,2.24228,2.24237,28900000.0
2005-02-22 04:12:00,2.2425,2.24324,2.2425,2.24324,28200000.0
2005-02-22 04:13:00,2.24294,2.24326,2.24292,2.24301,43600000.0
2005-02-22 04:14:00,2.24299,2.24332,2.24287,2.24332,37700000.0
2005-02-22 04:15:00,2.24295,2.24316,2.24284,2.24293,14700000.0
2005-02-22 04:16:00,2.24302,2.24312,2.24271,2.24299,29000000.0
2005-02-22 04:17:00,2.24307,2.24309,2.24233,2.24283,45300000.0
2005-02-22 04:18:00,2.24292,2.24322,2.24292,2.24295,22300000.0
2005-02-22 04:19:00,2.24288,2.24291,2.24281,2.2429,11400000.0
2005-02-22 04:20:00,2.24308,2.24324,2.24287,2.24306,42100000.0
2005-02-22 04:21:00,2.24294,2.24304,2.24269,2.24304,25100000.0
2005-02-22 04:22:00,2.24308,2.24332,2.24259,2.24298,40500000.0
2005-02-22 04:23:00,2.24292,2.24304,2.24259,2.24267,30500000.0
2005-02-22 04:24:00,2.24277,2.24292,2.24261,2.2428,37600000.0
2005-02-22 04:25:00,2.24277,2.24294,2.24204,2.24204,29000000.0
2005-02-22 04:26:00,2.24292,2.24307,2.24279,2.24287,25400000.0
2005-02-22 04:27:00,2.24298,2.24306,2.24285,2.24294,23300000.0
2005-02-22 04:28:00,2.24298,2.24315,2.24285,2.24295,57300001.0
2005-02-22 04:29:00,2.24287,2.24291,2.24275,2.24291,27300000.0
2005-02-22 04:30:00,2.24302,2.24346,2.24302,2.24332,60800000.0
2005-02-22 04:31:00,2.24321,2.24333,2.24294,2.24325,27700000.0
2005-02-22 04:32:00,2.24305,2.24325,2.24297,2.24297,13400000.0
2005-02-22 04:33:00,2.24327,2.24333,2.24291,2.2432,40400000.0
2005-02-22 04:34:00,2.24331,2.24336,2.24316,2.24325,26900000.0
2005-02-22 04:35:00,2.24312,2.24324,2.24293,2.24316,30300000.0
2005-02-22 04:36:00,2.24327,2.24329,2.24301,2.24314,23800000.0
2005-02-22 04:37:00,2.24312,2.24336,2.24305,2.24324,46400000.0
2005-02-22 04:38:00,2.24306,2.2434,2.24298,2.24335,33200000.0
2005-02-22 04:39:00,2.24323,2.24331,2.24282,2.2429,51200000.0
2005-02-22 04:40:00,2.24314,2.2432,2.24277,2.24294,18900000.0
2005-02-22 04:41:00,2.24319,2.24319,2.24289,2.24289,25900000.0
2005-02-22 04:42:00,2.24326,2.24355,2.24313,2.24345,27700000.0
2005-02-22 04:43:00,2.24321,2.2434,2.24319,2.24325,28200000.0
2005-02-22 04:44:00,2.24308,2.24329,2.24286,2.2431,34800000.0
2005-02-22 04:45:00,2.24289,2.24297,2.24255,2.24262,48400000.0
2005-02-22 04:46:00,2.24222,2.24265,2.24221,2.24255,18900000.0
2005-02-22 04:47:00,2.24255,2.2429,2.24233,2.24233,18800000.0
2005-02-22 04:48:00,2.2423,2.24256,2.2423,2.2425,18200000.0
2005-02-22 04:49:00,2.24268,2.24268,2.2421,2.24227,19500000.0
2005-02-22 04:50:00,2.24232,2.24254,2.24213,2.24232,45500000.0
2005-02-22 04:51:00,2.2421,2.24232,2.24199,2.24218,51900000.0
2005-02-22 04:52:00,2.24215,2.24215,2.24149,2.24153,37200000.0
2005-02-22 04:53:00,2.24179,2.24179,2.24144,2.24144,20400000.0
2005-02-22 04:54:00,2.24153,2.24158,2.24136,2.24146,69900000.0
2005-02-22 04:55:00,2.24156,2.24167,2.24132,2.2416,25800000.0
2005-02-22 04:56:00,2.24177,2.24182,2.24135,2.24135,31800000.0
2005-02-22 04:57:00,2.24135,2.24135,2.24031,2.24037,34900000.0
2005-02-22 04:58:00,2.24005,2.24027,2.23981,2.23981,40400000.0
2005-02-22 04:59:00,2.23933,2.23933,2.23873,2.239,22800000.0
2005-02-22 05:00:00,2.23856,2.23881,2.23817,2.23829,33000000.0
2005-02-22 05:01:00,2.23785,2.23785,2.23727,2.23775,33200000.0
2005-02-22 05:02:00,2.23718,2.23718,2.2355,2.2358,25700000.0
2005-02-22 05:03:00,2.23547,2.23751,2.23539,2.23738,47100000.0
2005-02-22 05:04:00,2.23708,2.23714,2.23677,2.23707,46000000.0
2005-02-22 05:05:00,2.23727,2.23727,2.23667,2.23683,44099998.0
2005-02-22 05:06:00,2.23709,2.23709,2.23681,2.23691,50500000.0
2005-02-22 05:07:00,2.23703,2.23718,2.23662,2.2367,26600000.0
2005-02-22 05:08:00,2.23686,2.23718,2.23669,2.23677,20500000.0
2005-02-22 05:09:00,2.23666,2.23692,2.23647,2.23654,51000000.0
2005-02-22 05:10:00,2.23652,2.23666,2.23613,2.23618,18900000.0
2005-02-22 05:11:00,2.23647,2.23665,2.23606,2.2363,58100000.0
2005-02-22 05:12:00,2.23637,2.23671,2.23637,2.23666,34000000.0
2005-02-22 05:13:00,2.2368,2.23701,2.23645,2.23667,33400000.0
2005-02-22 05:14:00,2.23705,2.23714,2.23639,2.23639,17000000.0
2005-02-22 05:15:00,2.2365,2.2365,2.23544,2.2356,45500000.0
2005-02-22 05:16:00,2.23543,2.23557,2.235,2.23523,28600000.0
2005-02-22 05:17:00,2.23493,2.23541,2.2348,2.23512,38400000.0
2005-02-22 05:18:00,2.2349,2.23504,2.23476,2.23476,29200000.0
2005-02-22 05:19:00,2.23477,2.23477,2.23299,2.23341,72400000.0
2005-02-22 05:20:00,2.23288,2.23305,2.23238,2.23241,40600000.0
2005-02-22 05:21:00,2.23218,2.23305,2.23218,2.23294,38800000.0
2005-02-22 05:22:00,2.2328,2.23296,2.23174,2.23177,25700000.0
2005-02-22 05:23:00,2.23147,2.23147,2.23095,2.23096,41400000.0
2005-02-22 05:24:00,2.23043,2.23071,2.22966,2.23071,52400000.0
2005-02-22 05:25:00,2.23085,2.23097,2.23016,2.23016,37999999.0
2005-02-22 05:26:00,2.22985,2.2304,2.22957,2.23,23900000.0
2005-02-22 05:27:00,2.22988,2.22995,2.22954,2.22957,26200000.0
2005-02-22 05:28:00,2.23032,2.23076,2.22997,2.23043,31000000.0
2005-02-22 05:29:00,2.23065,2.231,2.23042,2.23079,31300000.0
2005-02-22 05:30:00,2.2307,2.23093,2.23049,2.23061,49600000.0
2005-02-22 05:31:00,2.2303,2.2306,2.22966,2.22972,45000000.0
2005-02-22 05:32:00,2.23005,2.23094,2.23005,2.23094,19100000.0
2005-02-22 05:33:00,2.23205,2.23308,2.23191,2.23308,33500000.0
2005-02-22 05:34:00,2.23306,2.2333,2.23292,2.23309,27700000.0
2005-02-22 05:35:00,2.23293,2.23313,2.23288,2.23288,23000000.0
2005-02-22 05:36:00,2.23324,2.23342,2.23312,2.23336,31300000.0
2005-02-22 05:37:00,2.2343,2.23587,2.23412,2.23587,46500000.0
2005-02-22 05:38:00,2.23547,2.23572,2.23517,2.23519,61000000.0
2005-02-22 05:39:00,2.23534,2.23548,2.23473,2.23518,19800000.0
2005-02-22 05:40:00,2.23532,2.23537,2.23382,2.23387,29400000.0
2005-02-22 05:41:00,2.23413,2.23492,2.23413,2.23479,50800000.0
2005-02-22 05:42:00,2.23492,2.23498,2.23384,2.23393,42100000.0
2005-02-22 05:43:00,2.23415,2.23431,2.23337,2.23378,48600000.0
2005-02-22 05:44:00,2.23372,2.23406,2.23349,2.2335,40900000.0
2005-02-22 05:45:00,2.23362,2.23387,2.23346,2.23386,32400000.0
2005-02-22 05:46:00,2.23407,2.23421,2.23363,2.23365,18400000.0
2005-02-22 05:47:00,2.23356,2.2338,2.23328,2.23341,41300000.0
2005-02-22 05:48:00,2.23326,2.23352,2.23295,2.23316,29700000.0
2005-02-22 05:49:00,2.23322,2.23347,2.23277,2.23338,35500000.0
2005-02-22 05:50:00,2.2336,2.23385,2.23345,2.23358,30200000.0
2005-02-22 05:51:00,2.2335,2.2339,2.23333,2.23375,30400000.0
2005-02-22 05:52:00,2.23417,2.23417,2.23327,2.2335,43500000.0
2005-02-22 05:53:00,2.23339,2.2337,2.23331,2.23366,40600000.0
2005-02-22 05:54:00,2.23345,2.23364,2.23303,2.23303,25900000.0
2005-02-22 05:55:00,2.2331,2.2335,2.23288,2.23349,32100000.0
2005-02-22 05:56:00,2.23346,2.23385,2.23341,2.23361,40300000.0
2005-02-22 05:57:00,2.23359,2.23367,2.23313,2.23329,19200000.0
2005-02-22 05:58:00,2.23322,2.23343,2.23303,2.23303,36400000.0
2005-02-22 05:59:00,2.2333,2.23339,2.23313,2.23335,27800000.0
2005-02-22 06:00:00,2.2334,2.23391,2.23321,2.23383,33200000.0
2005-02-22 06:01:00,2.23394,2.23406,2.23348,2.23379,41900000.0
2005-02-22 06:02:00,2.23338,2.23389,2.23338,2.23382,37200000.0
2005-02-22 06:03:00,2.23355,2.23424,2.23355,2.23424,23800000.0
2005-02-22 06:04:00,2.23446,2.23469,2.23403,2.23409,40000000.0
2005-02-22 06:05:00,2.23404,2.23421,2.23372,2.23396,24800000.0
2005-02-22 06:06:00,2.2338,2.23405,2.23356,2.23392,35900000.0
2005-02-22 06:07:00,2.2341,2.23427,2.23391,2.23413,22100000.0
2005-02-22 06:08:00,2.23405,2.23481,2.23405,2.23467,49200000.0
2005-02-22 06:09:00,2.23459,2.23488,2.23447,2.23456,27500000.0
2005-02-22 06:10:00,2.23475,2.23493,2.2345,2.23468,39900000.0
2005-02-22 06:11:00,2.23468,2.23516,2.23439,2.23484,50000000.0
2005-02-22 06:12:00,2.23492,2.23502,2.23433,2.23456,37900000.0
2005-02-22 06:13:00,2.23486,2.23491,2.23438,2.23445,37700000.0
2005-02-22 06:14:00,2.23424,2.2345,2.23415,2.23445,34500000.0
2005-02-22 06:15:00,2.23438,2.23483,2.23436,2.23442,67100001.0
2005-02-22 06:16:00,2.23452,2.23468,2.23396,2.23431,25100000.0
2005-02-22 06:17:00,2.23419,2.23461,2.23395,2.23429,32600000.0
2005-02-22 06:18:00,2.234,2.23401,2.23356,2.23372,37400000.0
2005-02-22 06:19:00,2.23355,2.23384,2.23339,2.23377,39800000.0
2005-02-22 06:20:00,2.234,2.23401,2.23297,2.23299,46000000.0
2005-02-22 06:21:00,2.23283,2.2336,2.23273,2.2336,34800000.0
2005-02-22 06:22:00,2.23363,2.23393,2.23341,2.23393,30500000.0
2005-02-22 06:23:00,2.23387,2.23387,2.2329,2.2329,37100000.0
2005-02-22 06:24:00,2.23324,2.23348,2.23306,2.23335,42700000.0
2005-02-22 06:25:00,2.23313,2.23386,2.23313,2.23366,19000000.0
2005-02-22 06:26:00,2.23352,2.23352,2.23274,2.23274,42600000.0
2005-02-22 06:27:00,2.23265,2.23299,2.23247,2.23299,38500000.0
2005-02-22 06:28:00,2.2328,2.23285,2.23257,2.23266,34000000.0
2005-02-22 06:29:00,2.23241,2.23287,2.23236,2.23262,42400000.0
2005-02-22 06:30:00,2.23314,2.23317,2.23278,2.233,42300000.0
2005-02-22 06:31:00,2.2331,2.23316,2.23269,2.23302,51100000.0
2005-02-22 06:32:00,2.23309,2.23335,2.23297,2.2332,37500000.0
2005-02-22 06:33:00,2.23315,2.23325,2.23313,2.23315,28700000.0
2005-02-22 06:34:00,2.2332,2.23359,2.23306,2.23325,50800000.0
2005-02-22 06:35:00,2.23316,2.23316,2.23295,2.233,37400000.0
2005-02-22 06:36:00,2.23286,2.23322,2.23271,2.23271,44300000.0
2005-02-22 06:37:00,2.23272,2.23308,2.23272,2.23293,45700000.0
2005-02-22 06:38:00,2.23289,2.2334,2.23287,2.23333,35500000.0
2005-02-22 06:39:00,2.23332,2.23338,2.23301,2.23312,32400000.0
2005-02-22 06:40:00,2.23328,2.23369,2.23318,2.23345,22100000.0
2005-02-22 06:41:00,2.23313,2.23358,2.23302,2.23345,25200000.0
2005-02-22 06:42:00,2.23331,2.23344,2.23291,2.23317,36000000.0
2005-02-22 06:43:00,2.23313,2.23321,2.23263,2.23266,26500000.0
2005-02-22 06:44:00,2.23283,2.23303,2.23265,2.233,35500000.0
2005-02-22 06:45:00,2.2328,2.23303,2.23236,2.23256,37200000.0
2005-02-22 06:46:00,2.23225,2.23335,2.23225,2.23335,36000000.0
2005-02-22 06:47:00,2.23316,2.23338,2.23309,2.23321,28000000.0
2005-02-22 06:48:00,2.23266,2.23341,2.23266,2.23314,31400000.0
2005-02-22 06:49:00,2.23334,2.23344,2.23282,2.23282,42800000.0
2005-02-22 06:50:00,2.233,2.23314,2.23276,2.23288,48300000.0
2005-02-22 06:51:00,2.233,2.23329,2.23282,2.23306,32500000.0
2005-02-22 06:52:00,2.23306,2.23333,2.233,2.23327,23700000.0
2005-02-22 06:53:00,2.23295,2.23326,2.23279,2.23309,80799998.0
2005-02-22 06:54:00,2.23293,2.23323,2.23284,2.23289,49100000.0
2005-02-22 06:55:00,2.23298,2.23298,2.23248,2.23277,25700000.0
2005-02-22 06:56:00,2.23265,2.2329,2.23228,2.23279,40400000.0
2005-02-22 06:57:00,2.2327,2.23284,2.23244,2.23278,41600000.0
2005-02-22 06:58:00,2.23266,2.23289,2.23243,2.23281,49500000.0
2005-02-22 06:59:00,2.23295,2.23323,2.23278,2.23278,43200000.0
2005-02-22 07:00:00,2.23309,2.23323,2.23253,2.23253,36400000.0
2005-02-22 07:01:00,2.2326,2.23278,2.23225,2.23237,68900000.0
2005-02-22 07:02:00,2.2324,2.23256,2.23212,2.23228,24600000.0
2005-02-22 07:03:00,2.23228,2.23259,2.23223,2.23259,35300000.0
2005-02-22 07:04:00,2.23227,2.23255,2.23213,2.23227,65600000.0
2005-02-22 07:05:00,2.23251,2.23261,2.23187,2.23234,29800000.0
2005-02-22 07:06:00,2.23217,2.23217,2.23167,2.23198,33200000.0
2005-02-22 07:07:00,2.23176,2.23224,2.23171,2.232,30500000.0
2005-02-22 07:08:00,2.23182,2.23204,2.23163,2.23204,39400000.0
2005-02-22 07:09:00,2.23181,2.232,2.23153,2.23168,33200000.0
2005-02-22 07:10:00,2.23151,2.23196,2.23147,2.23186,39600000.0
2005-02-22 07:11:00,2.23175,2.23228,2.23164,2.232,46000000.0
2005-02-22 07:12:00,2.23216,2.23218,2.23175,2.23175,20200000.0
2005-02-22 07:13:00,2.23162,2.23207,2.23162,2.23201,55500000.0
2005-02-22 07:14:00,2.23265,2.23265,2.232,2.23215,38400000.0
2005-02-22 07:15:00,2.23236,2.23236,2.2317,2.23213,26000000.0
2005-02-22 07:16:00,2.23226,2.23232,2.23177,2.23177,41700001.0
2005-02-22 07:17:00,2.23196,2.23249,2.23196,2.2322,55300000.0
2005-02-22 07:18:00,2.23246,2.23272,2.23217,2.23223,31700000.0
2005-02-22 07:19:00,2.23213,2.2324,2.23188,2.23188,53200000.0
2005-02-22 07:20:00,2.23172,2.23187,2.23153,2.23155,26400000.0
2005-02-22 07:21:00,2.23149,2.23177,2.23149,2.23155,51800000.0
2005-02-22 07:22:00,2.23148,2.23197,2.23141,2.2317,35800000.0
2005-02-22 07:23:00,2.23133,2.23166,2.23117,2.23155,42900000.0
2005-02-22 07:24:00,2.23112,2.23129,2.23019,2.23026,64500000.0
2005-02-22 07:25:00,2.23052,2.23086,2.23034,2.23046,27300000.0
2005-02-22 07:26:00,2.23045,2.23122,2.23045,2.23111,33000000.0
2005-02-22 07:27:00,2.23133,2.23146,2.23094,2.23118,34000000.0
2005-02-22 07:28:00,2.23129,2.23142,2.23104,2.2311,38500000.0
2005-02-22 07:29:00,2.2312,2.23136,2.23111,2.23136,37100000.0
2005-02-22 07:30:00,2.23118,2.23167,2.23118,2.23152,31700000.0
2005-02-22 07:31:00,2.23155,2.23165,2.23105,2.23105,29000000.0
2005-02-22 07:32:00,2.23121,2.23124,2.23056,2.23073,41000000.0
2005-02-22 07:33:00,2.23032,2.23138,2.23022,2.2311,37400000.0
2005-02-22 07:34:00,2.23082,2.23095,2.23003,2.23037,26000000.0
2005-02-22 07:35:00,2.23043,2.23101,2.23038,2.23087,26800000.0
2005-02-22 07:36:00,2.23118,2.23158,2.2308,2.23151,36600000.0
2005-02-22 07:37:00,2.23157,2.23157,2.23137,2.23156,40700000.0
2005-02-22 07:38:00,2.23132,2.2315,2.23107,2.23136,31100000.0
2005-02-22 07:39:00,2.23137,2.2315,2.231,2.23131,28900000.0
2005-02-22 07:40:00,2.23138,2.23159,2.23111,2.23113,34800000.0
2005-02-22 07:41:00,2.23146,2.23153,2.23111,2.23137,28200000.0
2005-02-22 07:42:00,2.23144,2.23154,2.23091,2.23102,26400000.0
2005-02-22 07:43:00,2.23145,2.23208,2.2313,2.23199,27200000.0
2005-02-22 07:44:00,2.23168,2.23209,2.23126,2.23126,19900000.0
2005-02-22 07:45:00,2.23093,2.23116,2.23028,2.23028,62800000.0
2005-02-22 07:46:00,2.23061,2.23088,2.23045,2.23087,42300000.0
2005-02-22 07:47:00,2.2308,2.23089,2.23053,2.23069,27100000.0
2005-02-22 07:48:00,2.23079,2.23122,2.23073,2.23103,28700000.0
2005-02-22 07:49:00,2.23109,2.23109,2.23058,2.23058,31600000.0
2005-02-22 07:50:00,2.23073,2.2308,2.23042,2.23043,40500000.0
2005-02-22 07:51:00,2.23052,2.23055,2.23025,2.23034,45700000.0
2005-02-22 07:52:00,2.2306,2.2307,2.23015,2.2303,31000000.0
2005-02-22 07:53:00,2.23031,2.23031,2.22964,2.22975,29400000.0
2005-02-22 07:54:00,2.22968,2.22996,2.22963,2.22982,25100000.0
2005-02-22 07:55:00,2.22986,2.23043,2.22986,2.23023,23200000.0
2005-02-22 07:56:00,2.23024,2.23043,2.2299,2.22993,48400000.0
2005-02-22 07:57:00,2.22982,2.22996,2.22943,2.22991,51200000.0
2005-02-22 07:58:00,2.22981,2.22982,2.22952,2.22979,49900000.0
2005-02-22 07:59:00,2.22987,2.22995,2.22961,2.22961,31200000.0
2005-02-22 08:00:00,2.22995,2.22995,2.22894,2.22913,31400000.0
2005-02-22 08:01:00,2.22927,2.22927,2.22703,2.22703,52700000.0
2005-02-22 08:02:00,2.22675,2.22742,2.22672,2.22717,44100000.0
2005-02-22 08:03:00,2.22708,2.22784,2.22699,2.22784,28900000.0
2005-02-22 08:04:00,2.22757,2.2278,2.22744,2.22758,26600000.0
2005-02-22 08:05:00,2.22756,2.22815,2.22756,2.22784,30700000.0
2005-02-22 08:06:00,2.22796,2.22841,2.22789,2.22836,49100000.0
2005-02-22 08:07:00,2.22835,2.22844,2.2281,2.22833,41200000.0
2005-02-22 08:08:00,2.2286,2.2287,2.22823,2.22844,18100000.0
2005-02-22 08:09:00,2.22855,2.22885,2.22823,2.22879,36700000.0
2005-02-22 08:10:00,2.2286,2.22898,2.22847,2.22876,35800000.0
2005-02-22 08:11:00,2.2286,2.22892,2.22849,2.2288,55200000.0
2005-02-22 08:12:00,2.22882,2.22916,2.22863,2.2288,35400000.0
2005-02-22 08:13:00,2.22908,2.22908,2.22865,2.22878,37300000.0
2005-02-22 08:14:00,2.22873,2.22883,2.22846,2.22872,38300000.0
2005-02-22 08:15:00,2.22908,2.22925,2.22863,2.22896,55100001.0
2005-02-22 08:16:00,2.22872,2.22921,2.22855,2.22918,50100000.0
2005-02-22 08:17:00,2.22921,2.22921,2.2287,2.22881,38900000.0
2005-02-22 08:18:00,2.22881,2.22915,2.22855,2.22902,28200000.0
2005-02-22 08:19:00,2.22887,2.2293,2.22887,2.2293,23200000.0
2005-02-22 08:20:00,2.22866,2.22948,2.22866,2.22948,40300000.0
2005-02-22 08:21:00,2.22939,2.22946,2.22912,2.22927,32800000.0
2005-02-22 08:22:00,2.22931,2.22972,2.22923,2.22954,36700000.0
2005-02-22 08:23:00,2.2292,2.22934,2.22909,2.22925,44800000.0
2005-02-22 08:24:00,2.22944,2.2295,2.22905,2.2293,64200000.0
2005-02-22 08:25:00,2.22952,2.22956,2.22872,2.22887,36400000.0
2005-02-22 08:26:00,2.22895,2.22909,2.22863,2.22903,30400000.0
2005-02-22 08:27:00,2.22919,2.2292,2.22889,2.22904,21500000.0
2005-02-22 08:28:00,2.22927,2.22947,2.22896,2.22918,63500000.0
2005-02-22 08:29:00,2.22919,2.22949,2.22899,2.22949,77200000.0
2005-02-22 08:30:00,2.22941,2.22973,2.22912,2.22939,38100000.0
2005-02-22 08:31:00,2.22943,2.22988,2.22917,2.2298,73100001.0
2005-02-22 08:32:00,2.22987,2.22987,2.2294,2.22954,57300000.0
2005-02-22 08:33:00,2.22979,2.22979,2.22927,2.22933,29200000.0
2005-02-22 08:34:00,2.22941,2.22953,2.22925,2.22928,39400000.0
2005-02-22 08:35:00,2.22929,2.22933,2.22905,2.22928,50400000.0
2005-02-22 08:36:00,2.22919,2.22947,2.22901,2.22918,24600000.0
2005-02-22 08:37:00,2.22905,2.22923,2.22871,2.22904,47200000.0
2005-02-22 08:38:00,2.22898,2.22924,2.22885,2.22924,49300000.0
2005-02-22 08:39:00,2.22913,2.22955,2.22911,2.22919,43200000.0
2005-02-22 08:40:00,2.22916,2.22916,2.22873,2.22897,17100000.0
2005-02-22 08:41:00,2.22861,2.22914,2.22861,2.22907,31000000.0
2005-02-22 08:42:00,2.22909,2.22928,2.22871,2.22909,30200000.0
2005-02-22 08:43:00,2.22913,2.22928,2.22887,2.22888,28300000.0
2005-02-22 08:44:00,2.229,2.22971,2.229,2.22946,27300000.0
2005-02-22 08:45:00,2.22967,2.22987,2.22934,2.22934,31800000.0
2005-02-22 08:46:00,2.2295,2.22969,2.22936,2.22945,31700000.0
2005-02-22 08:47:00,2.22975,2.22983,2.22943,2.22968,68999999.0
2005-02-22 08:48:00,2.22961,2.22995,2.22958,2.22988,30300000.0
2005-02-22 08:49:00,2.2299,2.2303,2.22984,2.2303,31200000.0
2005-02-22 08:50:00,2.22981,2.23028,2.22981,2.23015,34800000.0
2005-02-22 08:51:00,2.22975,2.23,2.22951,2.22999,29400000.0
2005-02-22 08:52:00,2.23002,2.23025,2.22987,2.2302,34600000.0
2005-02-22 08:53:00,2.23002,2.2301,2.22959,2.22959,44200000.0
2005-02-22 08:54:00,2.22966,2.23028,2.22958,2.23025,50400000.0
2005-02-22 08:55:00,2.23009,2.23042,2.22988,2.22998,47100000.0
2005-02-22 08:56:00,2.22958,2.22989,2.22958,2.22968,27600000.0
2005-02-22 08:57:00,2.22968,2.2299,2.22937,2.22975,34800000.0
2005-02-22 08:58:00,2.22973,2.23043,2.22958,2.23035,44700000.0
2005-02-22 08:59:00,2.23027,2.2306,2.23006,2.23035,32400000.0
2005-02-22 09:00:00,2.2308,2.23092,2.2301,2.23016,36100000.0
2005-02-22 09:01:00,2.23048,2.23085,2.23028,2.23059,27800000.0
2005-02-22 09:02:00,2.23078,2.23151,2.23066,2.2311,35300000.0
2005-02-22 09:03:00,2.23147,2.23151,2.23079,2.23094,63600000.0
2005-02-22 09:04:00,2.23105,2.23126,2.2304,2.23063,56300001.0
2005-02-22 09:05:00,2.23083,2.23092,2.23028,2.23028,32900000.0
2005-02-22 09:06:00,2.23045,2.23156,2.23045,2.2314,28600000.0
2005-02-22 09:07:00,2.23129,2.23154,2.2311,2.23132,47400000.0
2005-02-22 09:08:00,2.23138,2.23138,2.23081,2.23083,33600000.0
2005-02-22 09:09:00,2.23093,2.23124,2.23062,2.23076,31900000.0
2005-02-22 09:10:00,2.23052,2.23083,2.23052,2.2306,27500000.0
2005-02-22 09:11:00,2.2308,2.23117,2.23063,2.23107,37200000.0
2005-02-22 09:12:00,2.23094,2.23157,2.23092,2.2314,38600000.0
2005-02-22 09:13:00,2.23136,2.23141,2.23017,2.23038,56700000.0
2005-02-22 09:14:00,2.23042,2.23082,2.23024,2.23066,56300000.0
2005-02-22 09:15:00,2.23075,2.23092,2.23048,2.23065,41500000.0
2005-02-22 09:16:00,2.23095,2.23103,2.23036,2.23079,54900000.0
2005-02-22 09:17:00,2.23072,2.2308,2.22915,2.22932,44600000.0
2005-02-22 09:18:00,2.22925,2.22933,2.22851,2.22884,36900000.0
2005-02-22 09:19:00,2.22874,2.22895,2.22835,2.22845,23200000.0
2005-02-22 09:20:00,2.22888,2.22924,2.22888,2.22901,20700000.0
2005-02-22 09:21:00,2.2296,2.22976,2.2291,2.2291,38900000.0
2005-02-22 09:22:00,2.2293,2.22978,2.22911,2.22937,46800000.0
2005-02-22 09:23:00,2.22937,2.22951,2.22923,2.22951,34000000.0
2005-02-22 09:24:00,2.22955,2.23051,2.22955,2.23051,54600000.0
2005-02-22 09:25:00,2.23001,2.23035,2.22989,2.23015,26600000.0
2005-02-22 09:26:00,2.22987,2.23017,2.22976,2.23001,31400000.0
2005-02-22 09:27:00,2.23045,2.23078,2.23021,2.23068,41400000.0
2005-02-22 09:28:00,2.23083,2.23099,2.23073,2.23087,35900000.0
2005-02-22 09:29:00,2.23121,2.23124,2.2303,2.23042,23100000.0
2005-02-22 09:30:00,2.23046,2.23061,2.22998,2.23009,34600000.0
2005-02-22 09:31:00,2.22983,2.23032,2.22983,2.22992,37100000.0
2005-02-22 09:32:00,2.23019,2.23029,2.22995,2.23017,41800000.0
2005-02-22 09:33:00,2.23019,2.23048,2.22998,2.23031,40900000.0
2005-02-22 09:34:00,2.23018,2.23036,2.22975,2.22983,24100000.0
2005-02-22 09:35:00,2.22985,2.23066,2.22983,2.23043,32000000.0
2005-02-22 09:36:00,2.23086,2.23098,2.23036,2.23068,25400000.0
2005-02-22 09:37:00,2.23124,2.23152,2.23118,2.23123,34400000.0
2005-02-22 09:38:00,2.23139,2.23145,2.231,2.23107,53900000.0
2005-02-22 09:39:00,2.23096,2.23108,2.23073,2.23081,40400000.0
2005-02-22 09:40:00,2.23112,2.23112,2.22997,2.22997,48400000.0
2005-02-22 09:41:00,2.23041,2.23049,2.23003,2.23049,64400000.0
2005-02-22 09:42:00,2.23002,2.23014,2.22956,2.22956,50400000.0
2005-02-22 09:43:00,2.22964,2.22977,2.22928,2.22937,61400000.0
2005-02-22 09:44:00,2.22918,2.22927,2.2288,2.22881,34000000.0
2005-02-22 09:45:00,2.2291,2.22931,2.22839,2.22839,33000000.0
2005-02-22 09:46:00,2.22857,2.22872,2.22799,2.22811,49800000.0
2005-02-22 09:47:00,2.22825,2.22861,2.22785,2.22807,34100000.0
2005-02-22 09:48:00,2.22776,2.22812,2.22762,2.22812,73599999.0
2005-02-22 09:49:00,2.22807,2.22824,2.22802,2.22802,29000000.0
2005-02-22 09:50:00,2.22826,2.22872,2.22814,2.22832,66300000.0
2005-02-22 09:51:00,2.2286,2.2286,2.22823,2.22834,27200000.0
2005-02-22 09:52:00,2.22869,2.2287,2.2283,2.22858,41000000.0
2005-02-22 09:53:00,2.22839,2.2288,2.22821,2.22847,37800000.0
2005-02-22 09:54:00,2.2282,2.22848,2.22801,2.2281,25800000.0
2005-02-22 09:55:00,2.22818,2.22883,2.22806,2.22864,46100000.0
2005-02-22 09:56:00,2.22862,2.22881,2.22833,2.2286,28500000.0
2005-02-22 09:57:00,2.22891,2.22898,2.22844,2.22859,37100000.0
2005-02-22 09:58:00,2.22869,2.22869,2.22808,2.22827,36700000.0
2005-02-22 09:59:00,2.22853,2.22867,2.22816,2.22826,34800000.0
2005-02-22 10:00:00,2.22829,2.22845,2.22811,2.2283,34300000.0
2005-02-22 10:01:00,2.22851,2.22874,2.22821,2.22853,30500000.0
2005-02-22 10:02:00,2.22846,2.2288,2.2283,2.22834,48400000.0
2005-02-22 10:03:00,2.22878,2.229,2.22859,2.22893,42000000.0
2005-02-22 10:04:00,2.2288,2.22918,2.22859,2.22883,40900000.0
2005-02-22 10:05:00,2.22902,2.22915,2.22878,2.22908,23800000.0
2005-02-22 10:06:00,2.22911,2.22942,2.22872,2.22915,20000000.0
2005-02-22 10:07:00,2.22926,2.22929,2.22879,2.22884,41000000.0
2005-02-22 10:08:00,2.22899,2.22922,2.2288,2.22897,39900000.0
2005-02-22 10:09:00,2.22902,2.22937,2.22897,2.22908,40000001.0
2005-02-22 10:10:00,2.22923,2.22972,2.22921,2.22947,32500000.0
2005-02-22 10:11:00,2.22955,2.22963,2.22939,2.22952,33100000.0
2005-02-22 10:12:00,2.22969,2.22992,2.22926,2.22958,43400000.0
2005-02-22 10:13:00,2.22964,2.22975,2.22912,2.22928,39500000.0
2005-02-22 10:14:00,2.22925,2.22939,2.22911,2.22911,46000000.0
2005-02-22 10:15:00,2.22942,2.22953,2.22905,2.2291,30800000.0
2005-02-22 10:16:00,2.22901,2.22952,2.22897,2.22952,41800000.0
2005-02-22 10:17:00,2.22956,2.22956,2.22883,2.2292,46400000.0
2005-02-22 10:18:00,2.22921,2.22936,2.22902,2.22925,24600000.0
2005-02-22 10:19:00,2.22906,2.22951,2.22906,2.22925,18300000.0
2005-02-22 10:20:00,2.22936,2.22972,2.22936,2.22967,30900000.0
2005-02-22 10:21:00,2.22961,2.22984,2.22939,2.22947,36600000.0
2005-02-22 10:22:00,2.22968,2.23003,2.22957,2.22976,41000000.0
2005-02-22 10:23:00,2.22973,2.23014,2.22955,2.22969,59500000.0
2005-02-22 10:24:00,2.22957,2.2296,2.2288,2.22892,55500000.0
2005-02-22 10:25:00,2.22874,2.22885,2.22811,2.22811,34700000.0
2005-02-22 10:26:00,2.22845,2.22846,2.22723,2.22725,39100000.0
2005-02-22 10:27:00,2.22736,2.22765,2.22732,2.2276,29200000.0
2005-02-22 10:28:00,2.22772,2.22782,2.2267,2.2267,49500000.0
2005-02-22 10:29:00,2.22672,2.22688,2.22639,2.22688,17800000.0
2005-02-22 10:30:00,2.227,2.22713,2.22667,2.22701,31400000.0
2005-02-22 10:31:00,2.22727,2.22736,2.22638,2.22681,45900000.0
2005-02-22 10:32:00,2.2266,2.22695,2.22647,2.22694,41000000.0
2005-02-22 10:33:00,2.22721,2.22729,2.2268,2.22712,60900000.0
2005-02-22 10:34:00,2.22742,2.22766,2.22703,2.22764,45900000.0
2005-02-22 10:35:00,2.22796,2.22819,2.22764,2.22779,60100000.0
2005-02-22 10:36:00,2.22792,2.22798,2.22745,2.22764,39500000.0
2005-02-22 10:37:00,2.22772,2.22794,2.22753,2.22763,44200000.0
2005-02-22 10:38:00,2.22786,2.2281,2.22742,2.22783,24600000.0
2005-02-22 10:39:00,2.22812,2.22839,2.22793,2.22803,32100000.0
2005-02-22 10:40:00,2.22814,2.22814,2.22765,2.22795,39600000.0
2005-02-22 10:41:00,2.22791,2.22871,2.22782,2.22871,35400000.0
2005-02-22 10:42:00,2.22836,2.2288,2.22833,2.22866,26400000.0
2005-02-22 10:43:00,2.22818,2.22911,2.22818,2.22911,29500000.0
2005-02-22 10:44:00,2.22901,2.22929,2.22856,2.22893,28700000.0
2005-02-22 10:45:00,2.22935,2.22936,2.22868,2.22868,35100000.0
2005-02-22 10:46:00,2.2289,2.2289,2.22808,2.22815,50600000.0
2005-02-22 10:47:00,2.22837,2.22843,2.22802,2.22832,56000000.0
2005-02-22 10:48:00,2.22823,2.22856,2.22811,2.22842,50900000.0
2005-02-22 10:49:00,2.22841,2.22913,2.22826,2.22913,39600000.0
2005-02-22 10:50:00,2.22934,2.22953,2.229,2.2295,40300000.0
2005-02-22 10:51:00,2.22961,2.22967,2.22905,2.22916,26400000.0
2005-02-22 10:52:00,2.22913,2.22922,2.22883,2.22908,33300000.0
2005-02-22 10:53:00,2.22903,2.22941,2.22894,2.22941,48300000.0
2005-02-22 10:54:00,2.22947,2.22958,2.22898,2.22903,20400000.0
2005-02-22 10:55:00,2.22914,2.23007,2.22914,2.23007,63799999.0
2005-02-22 10:56:00,2.22959,2.23026,2.22959,2.23026,23400000.0
2005-02-22 10:57:00,2.22941,2.22987,2.22932,2.22941,48100000.0
2005-02-22 10:58:00,2.22895,2.2293,2.22895,2.22917,25800000.0
2005-02-22 10:59:00,2.22908,2.22942,2.22897,2.2292,60500000.0
2005-02-22 11:00:00,2.22906,2.22935,2.22889,2.229,45899999.0
2005-02-22 11:01:00,2.22914,2.22924,2.22873,2.22897,65400000.0
2005-02-22 11:02:00,2.22904,2.22918,2.22888,2.22914,29900000.0
2005-02-22 11:03:00,2.2293,2.22936,2.22896,2.22916,33400000.0
2005-02-22 11:04:00,2.22878,2.22956,2.2286,2.2295,62800000.0
2005-02-22 11:05:00,2.22955,2.2298,2.22945,2.22958,50300000.0
2005-02-22 11:06:00,2.23005,2.23027,2.22981,2.2301,49300000.0
2005-02-22 11:07:00,2.23036,2.23056,2.22999,2.22999,70800000.0
2005-02-22 11:08:00,2.23009,2.23026,2.22991,2.23,33700000.0
2005-02-22 11:09:00,2.22998,2.23045,2.22994,2.23038,34700000.0
2005-02-22 11:10:00,2.23012,2.23044,2.23005,2.23017,32400000.0
2005-02-22 11:11:00,2.23009,2.23046,2.22988,2.23035,31800000.0
2005-02-22 11:12:00,2.23048,2.23068,2.23025,2.23068,26200000.0
2005-02-22 11:13:00,2.23056,2.23135,2.23043,2.23129,34500000.0
2005-02-22 11:14:00,2.23144,2.23222,2.23139,2.23209,35700000.0
2005-02-22 11:15:00,2.23198,2.2323,2.23181,2.2323,37800000.0
2005-02-22 11:16:00,2.23175,2.23222,2.23162,2.23214,30900000.0
2005-02-22 11:17:00,2.23211,2.23224,2.23173,2.23199,56700000.0
2005-02-22 11:18:00,2.23232,2.23254,2.23189,2.23243,45700000.0
2005-02-22 11:19:00,2.23252,2.23262,2.23176,2.23196,38300000.0
2005-02-22 11:20:00,2.23169,2.23184,2.23146,2.23172,32400000.0
2005-02-22 11:21:00,2.23128,2.23191,2.23124,2.23176,28700000.0
2005-02-22 11:22:00,2.23139,2.23195,2.2313,2.23174,26700000.0
2005-02-22 11:23:00,2.23143,2.23167,2.2312,2.23122,53700000.0
2005-02-22 11:24:00,2.23141,2.23141,2.23031,2.23034,48999999.0
2005-02-22 11:25:00,2.2303,2.23106,2.23027,2.2308,43400001.0
2005-02-22 11:26:00,2.23087,2.23119,2.23061,2.23095,35300000.0
2005-02-22 11:27:00,2.23078,2.23132,2.23073,2.23095,40600000.0
2005-02-22 11:28:00,2.23092,2.23092,2.23052,2.23091,34700000.0
2005-02-22 11:29:00,2.23084,2.23084,2.23039,2.23039,33400000.0
2005-02-22 11:30:00,2.23061,2.23082,2.23053,2.23072,40200000.0
2005-02-22 11:31:00,2.2308,2.23089,2.23041,2.23069,46000000.0
2005-02-22 11:32:00,2.23059,2.23081,2.23038,2.23067,38200000.0
2005-02-22 11:33:00,2.23041,2.23077,2.23025,2.23075,42500000.0
2005-02-22 11:34:00,2.23068,2.23112,2.23064,2.23072,49500000.0
2005-02-22 11:35:00,2.23093,2.23105,2.23075,2.23083,18700000.0
2005-02-22 11:36:00,2.23089,2.231,2.2304,2.23055,48400000.0
2005-02-22 11:37:00,2.2308,2.2308,2.23051,2.23072,27200000.0
2005-02-22 11:38:00,2.23058,2.23093,2.23058,2.23062,44200000.0
2005-02-22 11:39:00,2.23055,2.2308,2.2305,2.2308,53800000.0
2005-02-22 11:40:00,2.23052,2.23065,2.22942,2.22978,30900000.0
2005-02-22 11:41:00,2.22969,2.23005,2.22969,2.22978,30400000.0
2005-02-22 11:42:00,2.22958,2.2298,2.22927,2.2294,40400000.0
2005-02-22 11:43:00,2.22966,2.22985,2.22951,2.22972,38100000.0
2005-02-22 11:44:00,2.22968,2.23062,2.22968,2.23062,42800000.0
2005-02-22 11:45:00,2.23073,2.23073,2.2301,2.2301,32600000.0
2005-02-22 11:46:00,2.23047,2.23047,2.22998,2.23005,25200000.0
2005-02-22 11:47:00,2.23027,2.23043,2.2298,2.2298,36300000.0
2005-02-22 11:48:00,2.22958,2.2299,2.22956,2.22976,65000000.0
2005-02-22 11:49:00,2.22957,2.22974,2.2293,2.22956,30000000.0
2005-02-22 11:50:00,2.22946,2.22964,2.22905,2.22928,28500000.0
2005-02-22 11:51:00,2.22939,2.22943,2.22898,2.22943,32100000.0
2005-02-22 11:52:00,2.22919,2.22957,2.22904,2.22957,29700000.0
2005-02-22 11:53:00,2.22942,2.22942,2.22899,2.22927,30300000.0
2005-02-22 11:54:00,2.22929,2.22932,2.2288,2.22889,37600000.0
2005-02-22 11:55:00,2.22883,2.22883,2.22811,2.22848,20800000.0
2005-02-22 11:56:00,2.22865,2.22887,2.2283,2.22868,77100000.0
2005-02-22 11:57:00,2.22891,2.22891,2.22834,2.22861,37100000.0
2005-02-22 11:58:00,2.22864,2.2287,2.2284,2.22856,30900000.0
2005-02-22 11:59:00,2.22868,2.22879,2.22838,2.22841,22000000.0
2005-02-22 12:00:00,2.22866,2.22873,2.22792,2.22797,33000000.0
2005-02-22 12:01:00,2.22835,2.22877,2.22809,2.22877,55400000.0
2005-02-22 12:02:00,2.2289,2.22912,2.2287,2.22889,23600000.0
2005-02-22 12:03:00,2.22922,2.22938,2.22887,2.22898,18600000.0
2005-02-22 12:04:00,2.22932,2.22961,2.22924,2.22945,47500001.0
2005-02-22 12:05:00,2.22963,2.2299,2.22946,2.22961,66300000.0
2005-02-22 12:06:00,2.22963,2.22983,2.22935,2.22983,32200000.0
2005-02-22 12:07:00,2.22961,2.23013,2.22948,2.22995,43600000.0
2005-02-22 12:08:00,2.22991,2.23043,2.22987,2.22997,49200000.0
2005-02-22 12:09:00,2.2303,2.23071,2.23002,2.2305,23700000.0
2005-02-22 12:10:00,2.23053,2.23061,2.23026,2.23038,18200000.0
2005-02-22 12:11:00,2.23052,2.23069,2.23035,2.23063,33500000.0
2005-02-22 12:12:00,2.23085,2.23085,2.23033,2.23051,29200000.0
2005-02-22 12:13:00,2.23064,2.23075,2.23011,2.23012,51400001.0
2005-02-22 12:14:00,2.2305,2.2306,2.2302,2.23031,34800000.0
2005-02-22 12:15:00,2.23043,2.2306,2.2303,2.23038,30200000.0
2005-02-22 12:16:00,2.23023,2.23116,2.23023,2.23116,44700001.0
2005-02-22 12:17:00,2.23112,2.23119,2.23066,2.23088,27500000.0
2005-02-22 12:18:00,2.23058,2.23069,2.23015,2.23025,42700000.0
2005-02-22 12:19:00,2.23029,2.23033,2.23,2.23013,33900001.0
2005-02-22 12:20:00,2.23033,2.23069,2.23022,2.23062,45600000.0
2005-02-22 12:21:00,2.23068,2.23093,2.23046,2.23058,19000000.0
2005-02-22 12:22:00,2.23052,2.23067,2.23025,2.2306,21000000.0
2005-02-22 12:23:00,2.23053,2.23089,2.23041,2.23083,34200000.0
2005-02-22 12:24:00,2.23104,2.23107,2.23071,2.23091,18700000.0
2005-02-22 12:25:00,2.23116,2.23136,2.2309,2.23092,42700000.0
2005-02-22 12:26:00,2.23087,2.2313,2.23087,2.23105,43700000.0
2005-02-22 12:27:00,2.23122,2.23131,2.23088,2.23101,41500000.0
2005-02-22 12:28:00,2.23103,2.23131,2.23092,2.23116,25500000.0
2005-02-22 12:29:00,2.23107,2.23129,2.23085,2.23107,45400000.0
2005-02-22 12:30:00,2.23125,2.23127,2.23087,2.23118,49800000.0
2005-02-22 12:31:00,2.23123,2.23129,2.23081,2.23097,37500000.0
2005-02-22 12:32:00,2.23081,2.23128,2.23076,2.23128,26700000.0
2005-02-22 12:33:00,2.23102,2.23114,2.23055,2.23061,53600000.0
2005-02-22 12:34:00,2.2303,2.23061,2.23019,2.23044,37700000.0
2005-02-22 12:35:00,2.23053,2.23069,2.23047,2.23053,36200000.0
2005-02-22 12:36:00,2.23045,2.23071,2.23019,2.23042,37100000.0
2005-02-22 12:37:00,2.23044,2.23071,2.2303,2.23042,31000000.0
2005-02-22 12:38:00,2.23003,2.23064,2.23003,2.23057,39300000.0
2005-02-22 12:39:00,2.23067,2.23078,2.23036,2.23057,57400000.0
2005-02-22 12:40:00,2.23072,2.23082,2.23,2.23005,42100000.0
2005-02-22 12:41:00,2.23017,2.23021,2.22927,2.22975,35100000.0
2005-02-22 12:42:00,2.22941,2.23006,2.22936,2.23,57600000.0
2005-02-22 12:43:00,2.23024,2.2306,2.22983,2.22985,44900001.0
2005-02-22 12:44:00,2.22945,2.22952,2.229,2.2291,26300000.0
2005-02-22 12:45:00,2.22868,2.22937,2.22868,2.22919,41100000.0
2005-02-22 12:46:00,2.22903,2.2294,2.22857,2.22884,24900000.0
2005-02-22 12:47:00,2.2289,2.2289,2.22823,2.22836,64400000.0
2005-02-22 12:48:00,2.22834,2.22841,2.22776,2.2283,47600000.0
2005-02-22 12:49:00,2.22803,2.2281,2.22775,2.22792,42700000.0
2005-02-22 12:50:00,2.22797,2.22797,2.2272,2.22788,46500000.0
2005-02-22 12:51:00,2.22802,2.2282,2.22616,2.22616,27000000.0
2005-02-22 12:52:00,2.22618,2.22687,2.22609,2.22673,29300000.0
2005-02-22 12:53:00,2.22674,2.22674,2.22609,2.22637,16000000.0
2005-02-22 12:54:00,2.2267,2.22689,2.22607,2.22607,19900000.0
2005-02-22 12:55:00,2.2261,2.22618,2.22567,2.22579,46000000.0
2005-02-22 12:56:00,2.22545,2.22582,2.22521,2.22529,31700000.0
2005-02-22 12:57:00,2.22496,2.22575,2.22485,2.22556,31500000.0
2005-02-22 12:58:00,2.22597,2.2263,2.22544,2.22557,53600000.0
2005-02-22 12:59:00,2.22552,2.22552,2.22472,2.22527,33900000.0
2005-02-22 13:00:00,2.22513,2.22555,2.22501,2.22555,31400000.0
2005-02-22 13:01:00,2.22582,2.22583,2.22526,2.2254,45100000.0
2005-02-22 13:02:00,2.22545,2.22565,2.22507,2.22559,48900000.0
2005-02-22 13:03:00,2.22555,2.22574,2.22519,2.22519,31200000.0
2005-02-22 13:04:00,2.22521,2.22551,2.22496,2.22502,43000000.0
2005-02-22 13:05:00,2.22524,2.22525,2.22484,2.22497,19300000.0
2005-02-22 13:06:00,2.22537,2.2254,2.22496,2.22496,38400000.0
2005-02-22 13:07:00,2.2249,2.2254,2.22481,2.22499,25900000.0
2005-02-22 13:08:00,2.22516,2.22526,2.22486,2.22523,48400000.0
2005-02-22 13:09:00,2.22486,2.22539,2.22477,2.22539,51900000.0
2005-02-22 13:10:00,2.22534,2.22549,2.22499,2.22526,50600000.0
2005-02-22 13:11:00,2.22513,2.22516,2.22473,2.22504,35900001.0
2005-02-22 13:12:00,2.22486,2.22532,2.22476,2.22522,21000000.0
2005-02-22 13:13:00,2.22538,2.22542,2.2249,2.22493,58000000.0
2005-02-22 13:14:00,2.22455,2.22488,2.22429,2.22488,23500000.0
2005-02-22 13:15:00,2.22463,2.22485,2.22417,2.22417,53800000.0
2005-02-22 13:16:00,2.22416,2.22434,2.22374,2.22394,34200000.0
2005-02-22 13:17:00,2.22427,2.2243,2.2237,2.2237,24300000.0
2005-02-22 13:18:00,2.22402,2.22423,2.22382,2.22398,27500000.0
2005-02-22 13:19:00,2.22388,2.22407,2.22334,2.22344,31500000.0
2005-02-22 13:20:00,2.22359,2.22359,2.22304,2.22343,27800000.0
2005-02-22 13:21:00,2.22414,2.22419,2.22359,2.22395,40800000.0
2005-02-22 13:22:00,2.22388,2.22408,2.2235,2.2238,20800000.0
2005-02-22 13:23:00,2.22406,2.22433,2.2239,2.22413,25200000.0
2005-02-22 13:24:00,2.22417,2.2244,2.22392,2.22412,39700000.0
2005-02-22 13:25:00,2.22442,2.22452,2.22384,2.22399,48600000.0
2005-02-22 13:26:00,2.22469,2.22469,2.22411,2.22436,25700000.0
2005-02-22 13:27:00,2.22448,2.22469,2.22443,2.22468,42500000.0
2005-02-22 13:28:00,2.22436,2.22459,2.22407,2.22452,39599999.0
2005-02-22 13:29:00,2.22417,2.22442,2.22395,2.22408,40100000.0
2005-02-22 13:30:00,2.22431,2.22525,2.22403,2.22523,29000000.0
2005-02-22 13:31:00,2.22476,2.22509,2.22467,2.22499,29300000.0
2005-02-22 13:32:00,2.22467,2.22486,2.22435,2.22457,64800000.0
2005-02-22 13:33:00,2.22425,2.22455,2.22419,2.2242,59000000.0
2005-02-22 13:34:00,2.22403,2.22422,2.22336,2.22336,43900000.0
2005-02-22 13:35:00,2.22339,2.22375,2.22323,2.22374,47700000.0
2005-02-22 13:36:00,2.22358,2.22397,2.22352,2.22397,31300000.0
2005-02-22 13:37:00,2.22394,2.22403,2.22351,2.22398,44900000.0
2005-02-22 13:38:00,2.22404,2.22404,2.22337,2.22378,29300000.0
2005-02-22 13:39:00,2.22384,2.22418,2.22371,2.2238,31700000.0
2005-02-22 13:40:00,2.22404,2.22416,2.22381,2.22409,42500000.0
2005-02-22 13:41:00,2.224,2.22407,2.22372,2.22401,47700000.0
2005-02-22 13:42:00,2.22407,2.22447,2.22402,2.22425,48000000.0
2005-02-22 13:43:00,2.22385,2.22423,2.22385,2.2241,36300000.0
2005-02-22 13:44:00,2.22392,2.22403,2.22369,2.22393,48300000.0
2005-02-22 13:45:00,2.22422,2.22463,2.22422,2.22444,35600000.0
2005-02-22 13:46:00,2.22453,2.22456,2.22428,2.22441,39900000.0
2005-02-22 13:47:00,2.22462,2.22464,2.22406,2.22442,32400000.0
2005-02-22 13:48:00,2.2246,2.22482,2.2242,2.2244,22000000.0
2005-02-22 13:49:00,2.2246,2.22475,2.22425,2.22475,31200000.0
2005-02-22 13:50:00,2.22443,2.22519,2.2244,2.22506,39400000.0
2005-02-22 13:51:00,2.22455,2.22508,2.22454,2.22475,40300000.0
2005-02-22 13:52:00,2.22479,2.22496,2.22446,2.22478,43100000.0
2005-02-22 13:53:00,2.22454,2.22464,2.22433,2.22452,39500000.0
2005-02-22 13:54:00,2.22453,2.22485,2.2245,2.22485,43900000.0
2005-02-22 13:55:00,2.22485,2.22485,2.22423,2.22424,41500000.0
2005-02-22 13:56:00,2.22397,2.2244,2.22394,2.22425,26700000.0
2005-02-22 13:57:00,2.22415,2.22426,2.22395,2.22426,23600000.0
2005-02-22 13:58:00,2.2241,2.22485,2.22405,2.22485,23400000.0
2005-02-22 13:59:00,2.22485,2.22561,2.22474,2.22561,22500000.0
2005-02-22 14:00:00,2.22532,2.22539,2.22484,2.22491,77299998.0
2005-02-22 14:01:00,2.22493,2.22498,2.22479,2.22496,30200000.0
2005-02-22 14:02:00,2.22504,2.22504,2.22456,2.22489,46000000.0
2005-02-22 14:03:00,2.22465,2.2249,2.22449,2.22465,44600000.0
2005-02-22 14:04:00,2.22445,2.22486,2.22413,2.22486,25200000.0
2005-02-22 14:05:00,2.22473,2.22489,2.2244,2.22457,45600000.0
2005-02-22 14:06:00,2.22483,2.22493,2.22439,2.22461,30700000.0
2005-02-22 14:07:00,2.22492,2.22503,2.22446,2.22446,42900000.0
2005-02-22 14:08:00,2.22474,2.22492,2.22463,2.22483,26400000.0
2005-02-22 14:09:00,2.2246,2.22497,2.2243,2.22436,29600000.0
2005-02-22 14:10:00,2.22522,2.22522,2.22426,2.22507,49300000.0
2005-02-22 14:11:00,2.22515,2.22515,2.22472,2.22472,41500000.0
2005-02-22 14:12:00,2.22501,2.22504,2.22484,2.22503,35100000.0
2005-02-22 14:13:00,2.22508,2.22534,2.22497,2.22517,33200000.0
2005-02-22 14:14:00,2.22509,2.22515,2.22475,2.22494,30400000.0
2005-02-22 14:15:00,2.2246,2.22511,2.2246,2.22482,49800000.0
2005-02-22 14:16:00,2.22495,2.22511,2.22456,2.22497,39200000.0
2005-02-22 14:17:00,2.22455,2.22514,2.22442,2.22484,29900000.0
2005-02-22 14:18:00,2.22497,2.22497,2.22475,2.22494,24200000.0
2005-02-22 14:19:00,2.22511,2.22519,2.22489,2.22489,35500000.0
2005-02-22 14:20:00,2.22519,2.22519,2.22451,2.22518,52800000.0
2005-02-22 14:21:00,2.22478,2.22504,2.22424,2.22494,25500000.0
2005-02-22 14:22:00,2.22472,2.22529,2.22448,2.22529,23100000.0
2005-02-22 14:23:00,2.22525,2.22536,2.2249,2.22512,57300000.0
2005-02-22 14:24:00,2.22514,2.22548,2.22506,2.22518,35500000.0
2005-02-22 14:25:00,2.22498,2.22536,2.22485,2.22534,34500000.0
2005-02-22 14:26:00,2.22529,2.22555,2.22484,2.22555,43800000.0
2005-02-22 14:27:00,2.22575,2.22586,2.2247,2.22575,32700000.0
2005-02-22 14:28:00,2.22571,2.22574,2.22533,2.22548,37400000.0
2005-02-22 14:29:00,2.22554,2.22559,2.2254,2.22546,43100000.0
2005-02-22 14:30:00,2.22542,2.22559,2.22512,2.22549,52800000.0
2005-02-22 14:31:00,2.22539,2.22591,2.22504,2.22585,30500000.0
2005-02-22 14:32:00,2.22589,2.22602,2.22551,2.22587,26700000.0
2005-02-22 14:33:00,2.22605,2.2266,2.22583,2.2265,44500000.0
2005-02-22 14:34:00,2.22622,2.22703,2.22618,2.22703,11800000.0
2005-02-22 14:35:00,2.22708,2.22739,2.22688,2.22713,28600000.0
2005-02-22 14:36:00,2.22697,2.22701,2.22663,2.22683,30800000.0
2005-02-22 14:37:00,2.22645,2.22668,2.2261,2.2261,26800000.0
2005-02-22 14:38:00,2.22566,2.2259,2.22549,2.22572,39800000.0
2005-02-22 14:39:00,2.22532,2.22569,2.2252,2.22532,51300000.0
2005-02-22 14:40:00,2.22513,2.22543,2.22494,2.22543,53900000.0
2005-02-22 14:41:00,2.22496,2.22521,2.22484,2.22504,27300000.0
2005-02-22 14:42:00,2.2251,2.2251,2.22451,2.22494,39200000.0
2005-02-22 14:43:00,2.22489,2.22489,2.2242,2.2246,57600000.0
2005-02-22 14:44:00,2.22449,2.22449,2.22416,2.22427,42700000.0
2005-02-22 14:45:00,2.22422,2.22473,2.22397,2.2242,44600000.0
2005-02-22 14:46:00,2.22437,2.22449,2.22416,2.22416,30400000.0
2005-02-22 14:47:00,2.22417,2.22419,2.22339,2.22385,27800000.0
2005-02-22 14:48:00,2.22417,2.22443,2.224,2.22443,21700000.0
2005-02-22 14:49:00,2.2245,2.2245,2.22401,2.22431,41700000.0
2005-02-22 14:50:00,2.22424,2.22443,2.22389,2.22434,29200000.0
2005-02-22 14:51:00,2.22437,2.22459,2.22408,2.22424,48400000.0
2005-02-22 14:52:00,2.2243,2.2243,2.22392,2.22418,49100000.0
2005-02-22 14:53:00,2.22433,2.22451,2.22398,2.22451,42500000.0
2005-02-22 14:54:00,2.22405,2.22483,2.22397,2.22469,31000000.0
2005-02-22 14:55:00,2.22442,2.22495,2.22439,2.22495,46100000.0
2005-02-22 14:56:00,2.22465,2.22534,2.22462,2.22518,47700000.0
2005-02-22 14:57:00,2.22532,2.22546,2.22473,2.22524,39000000.0
2005-02-22 14:58:00,2.225,2.22518,2.22466,2.22468,41400000.0
2005-02-22 14:59:00,2.22495,2.22521,2.22495,2.22521,24300000.0
2005-02-22 15:00:00,2.22522,2.22533,2.22451,2.22497,46000000.0
2005-02-22 15:01:00,2.22471,2.22487,2.22453,2.22465,43500000.0
2005-02-22 15:02:00,2.22464,2.22474,2.22413,2.2243,27400000.0
2005-02-22 15:03:00,2.22476,2.22476,2.22419,2.22459,78200000.0
2005-02-22 15:04:00,2.22463,2.22487,2.22435,2.22482,45100000.0
2005-02-22 15:05:00,2.22487,2.22487,2.22478,2.22478,5200000.0
2005-02-22 15:06:00,2.22466,2.22491,2.22437,2.22438,27000000.0
2005-02-22 15:07:00,2.22467,2.22487,2.22425,2.22461,31800000.0
2005-02-22 15:08:00,2.22473,2.22489,2.22428,2.22428,23100000.0
2005-02-22 15:09:00,2.2246,2.22467,2.22421,2.22439,26000000.0
2005-02-22 15:10:00,2.22418,2.22437,2.22398,2.22432,35700000.0
2005-02-22 15:11:00,2.22403,2.22438,2.22377,2.22415,41500000.0
2005-02-22 15:12:00,2.22407,2.22442,2.22399,2.22423,30000000.0
2005-02-22 15:13:00,2.2244,2.22495,2.22425,2.22443,38500000.0
2005-02-22 15:14:00,2.22445,2.22457,2.22411,2.22435,37200000.0
2005-02-22 15:15:00,2.2249,2.2249,2.22406,2.22419,37400000.0
2005-02-22 15:16:00,2.22427,2.22444,2.2242,2.22422,49300000.0
2005-02-22 15:17:00,2.2244,2.22465,2.22418,2.22458,26200000.0
2005-02-22 15:18:00,2.22443,2.22443,2.22366,2.22377,34500000.0
2005-02-22 15:19:00,2.22328,2.22373,2.22304,2.22304,42700000.0
2005-02-22 15:20:00,2.22293,2.22309,2.22253,2.22289,40000000.0
2005-02-22 15:21:00,2.22305,2.22305,2.22193,2.22258,35200000.0
2005-02-22 15:22:00,2.22272,2.22312,2.22235,2.22262,41200000.0
2005-02-22 15:23:00,2.22264,2.22264,2.22151,2.22161,30400000.0
2005-02-22 15:24:00,2.22169,2.22215,2.2215,2.22181,31000000.0
2005-02-22 15:25:00,2.22138,2.22148,2.22046,2.22091,27400000.0
2005-02-22 15:26:00,2.2203,2.22083,2.22023,2.22066,33600000.0
2005-02-22 15:27:00,2.22062,2.22094,2.22044,2.22083,26800000.0
2005-02-22 15:28:00,2.22066,2.22083,2.2204,2.22053,52700000.0
2005-02-22 15:29:00,2.22077,2.22093,2.22067,2.22072,44700000.0
2005-02-22 15:30:00,2.22072,2.22097,2.22065,2.22087,40300000.0
2005-02-22 15:31:00,2.22106,2.22106,2.22049,2.22084,45800000.0
2005-02-22 15:32:00,2.22101,2.22129,2.2208,2.22099,28000000.0
2005-02-22 15:33:00,2.22117,2.22118,2.22072,2.22074,49900000.0
2005-02-22 15:34:00,2.22111,2.22133,2.22074,2.2211,53299999.0
2005-02-22 15:35:00,2.22099,2.22135,2.22072,2.22099,38500000.0
2005-02-22 15:36:00,2.22111,2.22134,2.22083,2.22083,33500000.0
2005-02-22 15:37:00,2.22052,2.22095,2.2204,2.22077,34800000.0
2005-02-22 15:38:00,2.22084,2.22089,2.21991,2.2205,40300000.0
2005-02-22 15:39:00,2.22081,2.22083,2.22044,2.22049,25000000.0
2005-02-22 15:40:00,2.22072,2.2208,2.22045,2.22047,37600000.0
2005-02-22 15:41:00,2.22068,2.22137,2.2204,2.22087,41300000.0
2005-02-22 15:42:00,2.22072,2.22078,2.22021,2.22041,19100000.0
2005-02-22 15:43:00,2.22019,2.22101,2.22012,2.2207,28300000.0
2005-02-22 15:44:00,2.22045,2.22061,2.21954,2.22,45600000.0
2005-02-22 15:45:00,2.21987,2.22037,2.21975,2.21986,57200000.0
2005-02-22 15:46:00,2.21995,2.22025,2.21959,2.21973,28300000.0
2005-02-22 15:47:00,2.22017,2.22056,2.22014,2.22051,35000000.0
2005-02-22 15:48:00,2.22033,2.2206,2.2201,2.22029,43800000.0
2005-02-22 15:49:00,2.22033,2.22083,2.22014,2.22072,39700000.0
2005-02-22 15:50:00,2.22096,2.22096,2.22052,2.22067,34200000.0
2005-02-22 15:51:00,2.22036,2.22059,2.2202,2.22037,41600000.0
2005-02-22 15:52:00,2.22008,2.22069,2.21982,2.22069,31600000.0
2005-02-22 15:53:00,2.22021,2.22058,2.22007,2.22022,26000000.0
2005-02-22 15:54:00,2.22019,2.2203,2.21955,2.22011,23400000.0
2005-02-22 15:55:00,2.22026,2.22074,2.22019,2.22045,34800000.0
2005-02-22 15:56:00,2.22032,2.22066,2.22007,2.2204,43200000.0
2005-02-22 15:57:00,2.22068,2.22085,2.22031,2.22085,60099999.0
2005-02-22 15:58:00,2.22091,2.22092,2.22082,2.22086,26300000.0
2005-02-22 15:59:00,2.22122,2.22146,2.22103,2.22138,32200000.0
2005-02-22 16:00:00,2.22128,2.22128,2.22078,2.22104,27100000.0
2005-02-22 16:01:00,2.22081,2.22122,2.22071,2.22108,67700000.0
2005-02-22 16:02:00,2.22071,2.22111,2.22064,2.22111,25600000.0
2005-02-22 16:03:00,2.22094,2.22096,2.22064,2.22079,29300000.0
2005-02-22 16:04:00,2.22069,2.22131,2.22064,2.22099,22900000.0
2005-02-22 16:05:00,2.2207,2.22075,2.22028,2.22065,38200000.0
2005-02-22 16:06:00,2.22065,2.2207,2.2202,2.2202,26000000.0
2005-02-22 16:07:00,2.22025,2.22044,2.21987,2.22023,37700000.0
2005-02-22 16:08:00,2.22028,2.22055,2.21984,2.21996,21800000.0
2005-02-22 16:09:00,2.22001,2.22032,2.21994,2.22032,44100000.0
2005-02-22 16:10:00,2.22026,2.22048,2.22005,2.22036,27900000.0
2005-02-22 16:11:00,2.2205,2.2205,2.21996,2.22029,20700000.0
2005-02-22 16:12:00,2.22031,2.22031,2.21973,2.21984,50700000.0
2005-02-22 16:13:00,2.21952,2.21967,2.21922,2.21941,32800000.0
2005-02-22 16:14:00,2.2193,2.21949,2.21902,2.21932,40800000.0
2005-02-22 16:15:00,2.21922,2.21947,2.21915,2.21939,43900000.0
2005-02-22 16:16:00,2.21966,2.21977,2.21905,2.21905,22900000.0
2005-02-22 16:17:00,2.21934,2.21945,2.21875,2.21933,61699999.0
2005-02-22 16:18:00,2.21917,2.21935,2.21892,2.2193,42000000.0
2005-02-22 16:19:00,2.21944,2.21974,2.21929,2.2196,32500000.0
2005-02-22 16:20:00,2.21999,2.21999,2.21975,2.2199,22200000.0
2005-02-22 16:21:00,2.22012,2.22012,2.21951,2.21981,29300000.0
2005-02-22 16:22:00,2.22006,2.2203,2.21994,2.21997,43000000.0
2005-02-22 16:23:00,2.22014,2.22032,2.21973,2.21988,61000001.0
2005-02-22 16:24:00,2.21979,2.21983,2.21911,2.21939,31500000.0
2005-02-22 16:25:00,2.2197,2.2198,2.21937,2.21964,26800000.0
2005-02-22 16:26:00,2.21972,2.21975,2.21896,2.21914,35000000.0
2005-02-22 16:27:00,2.21925,2.21925,2.21883,2.21885,23000000.0
2005-02-22 16:28:00,2.21922,2.21922,2.2187,2.2187,44900000.0
2005-02-22 16:29:00,2.21883,2.21925,2.21871,2.21892,29500000.0
2005-02-22 16:30:00,2.21909,2.21923,2.21884,2.21884,31800000.0
2005-02-22 16:31:00,2.21879,2.21888,2.21826,2.21872,34400000.0
2005-02-22 16:32:00,2.21883,2.21883,2.21833,2.21833,18800000.0
2005-02-22 16:33:00,2.21802,2.21827,2.21784,2.21796,31500000.0
2005-02-22 16:34:00,2.21774,2.21802,2.2176,2.21771,20800000.0
2005-02-22 16:35:00,2.21776,2.21804,2.21769,2.21797,17200000.0
2005-02-22 16:36:00,2.21774,2.21814,2.21771,2.21793,31700000.0
2005-02-22 16:37:00,2.21826,2.21828,2.218,2.21816,24200000.0
2005-02-22 16:38:00,2.21797,2.21827,2.21788,2.21795,43100000.0
2005-02-22 16:39:00,2.21814,2.21889,2.21814,2.21869,49400000.0
2005-02-22 16:40:00,2.21858,2.21865,2.21827,2.21839,36200000.0
2005-02-22 16:41:00,2.21844,2.21863,2.2182,2.2182,62199999.0
2005-02-22 16:42:00,2.21821,2.21836,2.21797,2.21797,29700000.0
2005-02-22 16:43:00,2.21819,2.21838,2.21807,2.21838,43400000.0
2005-02-22 16:44:00,2.21821,2.21872,2.21807,2.21807,42400000.0
2005-02-22 16:45:00,2.21819,2.21834,2.21801,2.21828,36200000.0
2005-02-22 16:46:00,2.21839,2.21856,2.21821,2.2185,32200000.0
2005-02-22 16:47:00,2.21827,2.21886,2.21812,2.21868,73200000.0
2005-02-22 16:48:00,2.21831,2.21866,2.21818,2.21822,32400000.0
2005-02-22 16:49:00,2.21812,2.21825,2.21795,2.21799,83300000.0
2005-02-22 16:50:00,2.21786,2.21805,2.2176,2.2176,40100000.0
2005-02-22 16:51:00,2.21793,2.21822,2.21761,2.21761,29200000.0
2005-02-22 16:52:00,2.21785,2.21799,2.21764,2.21766,27900000.0
2005-02-22 16:53:00,2.21765,2.21777,2.21707,2.21707,25100000.0
2005-02-22 16:54:00,2.217,2.2174,2.21695,2.2174,47400000.0
2005-02-22 16:55:00,2.21715,2.21735,2.21687,2.21721,66400000.0
2005-02-22 16:56:00,2.21713,2.21739,2.21707,2.21728,26200000.0
2005-02-22 16:57:00,2.21725,2.21735,2.21691,2.217,57400000.0
2005-02-22 16:58:00,2.21723,2.21746,2.21709,2.21721,35100000.0
2005-02-22 16:59:00,2.21703,2.21734,2.21686,2.21704,26700000.0
2005-02-22 17:00:00,2.21663,2.21723,2.21639,2.21705,35700000.0
2005-02-22 17:01:00,2.21734,2.21743,2.21657,2.21701,30000000.0
2005-02-22 17:02:00,2.217,2.21719,2.2163,2.21638,31500000.0
2005-02-22 17:03:00,2.21649,2.21697,2.2164,2.21694,35300000.0
2005-02-22 17:04:00,2.21689,2.21741,2.21669,2.21736,49800000.0
2005-02-22 17:05:00,2.21716,2.21726,2.21679,2.21709,30500000.0
2005-02-22 17:06:00,2.21664,2.21683,2.21638,2.21669,28500000.0
2005-02-22 17:07:00,2.21677,2.21728,2.21677,2.21724,39600000.0
2005-02-22 17:08:00,2.21708,2.21722,2.21664,2.21686,33100000.0
2005-02-22 17:09:00,2.2167,2.21694,2.21641,2.21692,27800000.0
2005-02-22 17:10:00,2.21737,2.21752,2.21699,2.21723,27600000.0
2005-02-22 17:11:00,2.21711,2.21734,2.21692,2.21707,34800000.0
2005-02-22 17:12:00,2.21758,2.21801,2.21743,2.21769,45100000.0
2005-02-22 17:13:00,2.21743,2.21838,2.21729,2.21824,29400000.0
2005-02-22 17:14:00,2.21779,2.21844,2.21779,2.21828,14800000.0
2005-02-22 17:15:00,2.21815,2.2184,2.21805,2.21832,27900000.0
2005-02-22 17:16:00,2.21828,2.21845,2.21792,2.21792,36700000.0
2005-02-22 17:17:00,2.21827,2.21851,2.21777,2.21784,32800000.0
2005-02-22 17:18:00,2.21802,2.21809,2.21781,2.2179,25500000.0
2005-02-22 17:19:00,2.21783,2.21783,2.21747,2.21747,59200000.0
2005-02-22 17:20:00,2.2174,2.21758,2.21719,2.21727,28200000.0
2005-02-22 17:21:00,2.21721,2.21747,2.21717,2.2173,61099999.0
2005-02-22 17:22:00,2.21727,2.21737,2.21687,2.21715,33699999.0
2005-02-22 17:23:00,2.2171,2.21744,2.21697,2.21733,22300000.0
2005-02-22 17:24:00,2.2173,2.21798,2.2173,2.21798,27800000.0
2005-02-22 17:25:00,2.21823,2.21854,2.21804,2.21841,33000000.0
2005-02-22 17:26:00,2.21829,2.21855,2.21824,2.21849,21900000.0
2005-02-22 17:27:00,2.2181,2.21826,2.21773,2.21793,34100000.0
2005-02-22 17:28:00,2.21833,2.21833,2.21799,2.21819,53600000.0
2005-02-22 17:29:00,2.21849,2.21851,2.21819,2.21839,26200000.0
2005-02-22 17:30:00,2.2184,2.21859,2.21804,2.21804,47200000.0
2005-02-22 17:31:00,2.21864,2.21868,2.21834,2.21835,39700000.0
2005-02-22 17:32:00,2.21843,2.21843,2.21809,2.21814,30000000.0
2005-02-22 17:33:00,2.21831,2.21843,2.21802,2.21831,43000000.0
2005-02-22 17:34:00,2.21824,2.21833,2.21798,2.21805,24300000.0
2005-02-22 17:35:00,2.21786,2.21813,2.21764,2.218,45800000.0
2005-02-22 17:36:00,2.21777,2.21785,2.21731,2.21731,46700000.0
2005-02-22 17:37:00,2.21745,2.21801,2.21735,2.21801,23800000.0
2005-02-22 17:38:00,2.21798,2.21844,2.21798,2.21842,19800000.0
2005-02-22 17:39:00,2.21839,2.21849,2.21819,2.2182,39700000.0
2005-02-22 17:40:00,2.21858,2.21863,2.21822,2.21838,44000000.0
2005-02-22 17:41:00,2.21867,2.21872,2.21843,2.21853,31600000.0
2005-02-22 17:42:00,2.21833,2.21856,2.21732,2.21806,48900000.0
2005-02-22 17:43:00,2.21825,2.21826,2.21782,2.21804,35200000.0
2005-02-22 17:44:00,2.21785,2.21794,2.2169,2.21706,33300000.0
2005-02-22 17:45:00,2.21706,2.21717,2.21644,2.21667,25000000.0
2005-02-22 17:46:00,2.21687,2.2171,2.21686,2.21686,29600000.0
2005-02-22 17:47:00,2.21713,2.21758,2.21669,2.21686,31800000.0
2005-02-22 17:48:00,2.21681,2.21705,2.21657,2.21705,29900000.0
2005-02-22 17:49:00,2.21705,2.21718,2.21663,2.21665,28900000.0
2005-02-22 17:50:00,2.21718,2.21744,2.21677,2.21717,39800000.0
2005-02-22 17:51:00,2.21727,2.21743,2.21704,2.21735,14700000.0
2005-02-22 17:52:00,2.2176,2.21776,2.217,2.21701,23400000.0
2005-02-22 17:53:00,2.21743,2.21769,2.21709,2.21728,41000000.0
2005-02-22 17:54:00,2.217,2.21737,2.21688,2.21719,40900000.0
2005-02-22 17:55:00,2.21737,2.21764,2.21722,2.21755,43200000.0
2005-02-22 17:56:00,2.21719,2.21742,2.2169,2.2169,59200000.0
2005-02-22 17:57:00,2.21681,2.21705,2.21672,2.21673,31900000.0
2005-02-22 17:58:00,2.21687,2.21725,2.21677,2.21725,24400000.0
2005-02-22 17:59:00,2.21723,2.2173,2.21655,2.2166,37600000.0
2005-02-22 18:00:00,2.2167,2.21693,2.21646,2.2167,35500000.0
2005-02-22 18:01:00,2.21664,2.21739,2.21655,2.21695,294300000.0
2005-02-22 18:02:00,2.21722,2.21747,2.21679,2.21716,343799999.0
2005-02-22 18:03:00,2.21715,2.21762,2.21706,2.21738,441000000.0
2005-02-22 18:04:00,2.21741,2.21791,2.21718,2.21759,291700000.0
2005-02-22 18:05:00,2.21777,2.21802,2.21745,2.21777,217400000.0
2005-02-22 18:06:00,2.21778,2.21784,2.21694,2.21742,436799999.0
2005-02-22 18:07:00,2.2179,2.21808,2.21746,2.21773,389300000.0
2005-02-22 18:08:00,2.21788,2.2181,2.21709,2.21709,406100000.0
2005-02-22 18:09:00,2.21711,2.21758,2.21624,2.21649,285500000.0
2005-02-22 18:10:00,2.21619,2.21732,2.21554,2.21569,297000000.0
2005-02-22 18:11:00,2.2156,2.21594,2.21531,2.2156,293199999.0
2005-02-22 18:12:00,2.21572,2.21623,2.21567,2.21596,206600000.0
2005-02-22 18:13:00,2.21619,2.21642,2.21592,2.21632,178000001.0
2005-02-22 18:14:00,2.21636,2.21649,2.21591,2.21631,266500000.0
2005-02-22 18:15:00,2.21609,2.21642,2.21581,2.21584,313300000.0
2005-02-22 18:16:00,2.2164,2.21674,2.2161,2.21629,320100000.0
2005-02-22 18:17:00,2.21645,2.21691,2.21605,2.21661,218500000.0
2005-02-22 18:18:00,2.2169,2.21707,2.21647,2.2166,160500000.0
2005-02-22 18:19:00,2.21637,2.21664,2.21599,2.21599,262300000.0
2005-02-22 18:20:00,2.21629,2.21688,2.21603,2.21615,131899999.0
2005-02-22 18:21:00,2.21605,2.21636,2.21572,2.21572,238900000.0
2005-02-22 18:22:00,2.21606,2.21632,2.21556,2.21632,228900000.0
2005-02-22 18:23:00,2.21627,2.21637,2.21561,2.2161,349200002.0
2005-02-22 18:24:00,2.21637,2.21637,2.21582,2.21627,351900001.0
2005-02-22 18:25:00,2.21639,2.21658,2.21547,2.21658,298100000.0
2005-02-22 18:26:00,2.21655,2.21682,2.21607,2.2166,332100000.0
2005-02-22 18:27:00,2.21639,2.21676,2.21622,2.21651,297800000.0
2005-02-22 18:28:00,2.21672,2.21692,2.21628,2.21662,216299999.0
2005-02-22 18:29:00,2.21685,2.21732,2.21658,2.21686,234700000.0
2005-02-22 18:30:00,2.21662,2.21673,2.2161,2.21654,279600001.0
2005-02-22 18:31:00,2.21647,2.21685,2.21626,2.21668,185500000.0
2005-02-22 18:32:00,2.21657,2.21672,2.21622,2.21642,175000000.0
2005-02-22 18:33:00,2.21668,2.21668,2.2157,2.21657,366400000.0
2005-02-22 18:34:00,2.21663,2.21668,2.21603,2.21646,362799999.0
2005-02-22 18:35:00,2.2164,2.21643,2.21596,2.21611,199900000.0
2005-02-22 18:36:00,2.21608,2.21614,2.21577,2.21607,100100000.0
2005-02-22 18:37:00,2.21587,2.21598,2.21459,2.21459,102900000.0
2005-02-22 18:38:00,2.21563,2.21618,2.21563,2.21606,75800000.0
2005-02-22 18:39:00,2.21611,2.2163,2.21572,2.21607,157000000.0
2005-02-22 18:40:00,2.21616,2.21632,2.21588,2.21605,245399999.0
2005-02-22 18:41:00,2.21606,2.21645,2.21596,2.21645,157700000.0
2005-02-22 18:42:00,2.21611,2.21641,2.21574,2.216,97200000.0
2005-02-22 18:43:00,2.21607,2.21627,2.21526,2.21627,89200000.0
2005-02-22 18:44:00,2.21627,2.21684,2.21627,2.21657,145200001.0
2005-02-22 18:45:00,2.21668,2.21736,2.21668,2.21736,74600000.0
2005-02-22 18:46:00,2.21725,2.2173,2.21691,2.2173,43400000.0
2005-02-22 18:47:00,2.21759,2.21775,2.21722,2.21775,31100000.0
2005-02-22 18:48:00,2.21772,2.21818,2.21754,2.21802,85400000.0
2005-02-22 18:49:00,2.21789,2.2181,2.2178,2.21807,23200000.0
2005-02-22 18:50:00,2.21788,2.21788,2.21698,2.21698,27400000.0
2005-02-22 18:51:00,2.21771,2.21776,2.217,2.21725,203300001.0
2005-02-22 18:52:00,2.21757,2.21759,2.21735,2.21753,143700000.0
2005-02-22 18:53:00,2.21755,2.21762,2.21714,2.21727,148000000.0
2005-02-22 18:54:00,2.21728,2.21766,2.21728,2.21746,109300000.0
2005-02-22 18:55:00,2.21733,2.21753,2.2169,2.21738,153500000.0
2005-02-22 18:56:00,2.2176,2.21798,2.21746,2.21797,37600000.0
2005-02-22 18:57:00,2.21775,2.21798,2.21732,2.21733,76600000.0
2005-02-22 18:58:00,2.21735,2.2174,2.21712,2.21718,264700000.0
2005-02-22 18:59:00,2.21688,2.21721,2.21639,2.21704,223300000.0
2005-02-22 19:00:00,2.21693,2.21704,2.21659,2.21702,77300000.0
2005-02-22 19:01:00,2.21693,2.21708,2.21625,2.21632,53100000.0
2005-02-22 19:02:00,2.21617,2.21634,2.21589,2.21634,161100000.0
2005-02-22 19:03:00,2.21628,2.21659,2.21602,2.21615,105500000.0
2005-02-22 19:04:00,2.21598,2.21636,2.2159,2.21634,40700000.0
2005-02-22 19:05:00,2.21667,2.21736,2.21617,2.21617,53800000.0
2005-02-22 19:06:00,2.21681,2.21706,2.21681,2.21702,218900000.0
2005-02-22 19:07:00,2.21683,2.21718,2.21683,2.21699,121600000.0
2005-02-22 19:08:00,2.21728,2.21736,2.21672,2.21709,227999998.0
2005-02-22 19:09:00,2.21692,2.21743,2.21686,2.21723,141700000.0
2005-02-22 19:10:00,2.21705,2.21712,2.21658,2.21681,85800000.0
2005-02-22 19:11:00,2.21694,2.21694,2.2161,2.21657,53000000.0
2005-02-22 19:12:00,2.2166,2.21664,2.21611,2.21625,40800000.0
2005-02-22 19:13:00,2.21611,2.2163,2.21584,2.2163,135400000.0
2005-02-22 19:14:00,2.2165,2.21674,2.21642,2.2167,100700000.0
2005-02-22 19:15:00,2.21682,2.21729,2.21627,2.21729,124300000.0
2005-02-22 19:16:00,2.21717,2.21726,2.21685,2.21712,30900000.0
2005-02-22 19:17:00,2.21696,2.21769,2.2167,2.21759,76500000.0
2005-02-22 19:18:00,2.21739,2.2177,2.21677,2.21742,123600000.0
2005-02-22 19:19:00,2.21757,2.21757,2.21676,2.21705,100700000.0
2005-02-22 19:20:00,2.21706,2.2172,2.21686,2.21698,127800000.0
2005-02-22 19:21:00,2.21692,2.21729,2.21658,2.21705,123600000.0
2005-02-22 19:22:00,2.21712,2.21737,2.217,2.2172,32600000.0
2005-02-22 19:23:00,2.21719,2.21728,2.2168,2.2168,170700000.0
2005-02-22 19:24:00,2.21682,2.21705,2.21631,2.21705,85699999.0
2005-02-22 19:25:00,2.21731,2.21731,2.2169,2.21722,60700000.0
2005-02-22 19:26:00,2.21716,2.21716,2.21672,2.21689,145200000.0
2005-02-22 19:27:00,2.21681,2.21689,2.21642,2.21665,102000000.0
2005-02-22 19:28:00,2.2165,2.21673,2.21632,2.21662,78300000.0
2005-02-22 19:29:00,2.21656,2.21665,2.21614,2.21622,131800001.0
2005-02-22 19:30:00,2.21592,2.21639,2.21592,2.21639,190200000.0
2005-02-22 19:31:00,2.21615,2.21631,2.21573,2.21574,81200000.0
2005-02-22 19:32:00,2.21642,2.21646,2.21518,2.21646,131400000.0
2005-02-22 19:33:00,2.21653,2.2168,2.21634,2.21676,67800000.0
2005-02-22 19:34:00,2.2169,2.21722,2.2169,2.21692,104400000.0
2005-02-22 19:35:00,2.21706,2.21706,2.21682,2.21696,94000000.0
2005-02-22 19:36:00,2.21678,2.21691,2.21635,2.21669,97300000.0
2005-02-22 19:37:00,2.21698,2.21698,2.2163,2.21657,59800000.0
2005-02-22 19:38:00,2.21638,2.21649,2.21612,2.21622,37000000.0
2005-02-22 19:39:00,2.21607,2.21607,2.21521,2.21594,67100000.0
2005-02-22 19:40:00,2.216,2.216,2.21526,2.21573,103700000.0
2005-02-22 19:41:00,2.21535,2.21578,2.21535,2.21558,101699999.0
2005-02-22 19:42:00,2.21563,2.21599,2.21516,2.21598,86200000.0
2005-02-22 19:43:00,2.21604,2.2163,2.21602,2.2163,33200000.0
2005-02-22 19:44:00,2.21641,2.21651,2.21599,2.21647,64000000.0
2005-02-22 19:45:00,2.21615,2.21699,2.21615,2.21699,69800000.0
2005-02-22 19:46:00,2.21707,2.21709,2.21661,2.21665,95200000.0
2005-02-22 19:47:00,2.21672,2.21677,2.21607,2.2164,50600000.0
2005-02-22 19:48:00,2.21631,2.21689,2.21604,2.21662,70500000.0
2005-02-22 19:49:00,2.21657,2.21659,2.21605,2.2164,125900000.0
2005-02-22 19:50:00,2.21636,2.21654,2.21609,2.21626,72200001.0
2005-02-22 19:51:00,2.21639,2.21668,2.21635,2.2166,80500000.0
2005-02-22 19:52:00,2.21634,2.2167,2.2161,2.21669,61800000.0
2005-02-22 19:53:00,2.21647,2.21647,2.21603,2.21628,28600000.0
2005-02-22 19:54:00,2.2163,2.21656,2.21611,2.21623,55600000.0
2005-02-22 19:55:00,2.21641,2.21672,2.2163,2.21672,21600000.0
2005-02-22 19:56:00,2.21648,2.21663,2.21584,2.21584,69800000.0
2005-02-22 19:57:00,2.21578,2.21653,2.21578,2.21643,111400000.0
2005-02-22 19:58:00,2.21654,2.21654,2.2159,2.2165,121100000.0
2005-02-22 19:59:00,2.21626,2.21647,2.21587,2.21603,131500001.0
2005-02-22 20:00:00,2.21606,2.21637,2.21595,2.21637,54000000.0
2005-02-22 20:01:00,2.21644,2.21685,2.21562,2.21685,95700000.0
2005-02-22 20:02:00,2.21686,2.21696,2.21645,2.21659,55200000.0
2005-02-22 20:03:00,2.21635,2.21664,2.21614,2.21647,48800000.0
2005-02-22 20:04:00,2.2165,2.21694,2.21632,2.21694,18400000.0
2005-02-22 20:05:00,2.21677,2.21689,2.21643,2.21643,24500000.0
2005-02-22 20:06:00,2.21617,2.21641,2.21599,2.21634,38600000.0
2005-02-22 20:07:00,2.21652,2.21658,2.21579,2.21658,48100000.0
2005-02-22 20:08:00,2.21635,2.21645,2.21555,2.21568,82700000.0
2005-02-22 20:09:00,2.21566,2.21605,2.21556,2.21605,24800000.0
2005-02-22 20:10:00,2.21561,2.21606,2.21561,2.21606,35600000.0
2005-02-22 20:11:00,2.21598,2.21622,2.21567,2.21597,47500000.0
2005-02-22 20:12:00,2.21575,2.21595,2.21522,2.21584,131100000.0
2005-02-22 20:13:00,2.2158,2.21617,2.21561,2.21611,162400000.0
2005-02-22 20:14:00,2.21601,2.21618,2.21579,2.21598,81800000.0
2005-02-22 20:15:00,2.21571,2.21607,2.21512,2.21512,265099999.0
2005-02-22 20:16:00,2.21535,2.2158,2.21532,2.2158,155300000.0
2005-02-22 20:17:00,2.21598,2.21602,2.21558,2.21558,39300000.0
2005-02-22 20:18:00,2.21592,2.21608,2.2157,2.21585,90300000.0
2005-02-22 20:19:00,2.21577,2.21596,2.21505,2.21573,122000000.0
2005-02-22 20:20:00,2.21603,2.21611,2.21551,2.21588,167200000.0
2005-02-22 20:21:00,2.21579,2.21592,2.21527,2.21585,79600000.0
2005-02-22 20:22:00,2.21613,2.21613,2.2156,2.21593,105900000.0
2005-02-22 20:23:00,2.21588,2.21603,2.21526,2.21526,156300001.0
2005-02-22 20:24:00,2.21575,2.216,2.21554,2.216,39400000.0
2005-02-22 20:25:00,2.21581,2.21638,2.21562,2.21613,150900000.0
2005-02-22 20:26:00,2.21602,2.21639,2.21576,2.216,157000000.0
2005-02-22 20:27:00,2.21598,2.21598,2.21552,2.21578,86100000.0
2005-02-22 20:28:00,2.21596,2.21604,2.2155,2.21553,286700000.0
2005-02-22 20:29:00,2.21595,2.21648,2.21579,2.21595,154300000.0
2005-02-22 20:30:00,2.21521,2.21621,2.21521,2.21617,402599999.0
2005-02-22 20:31:00,2.21603,2.2162,2.21547,2.216,236700000.0
2005-02-22 20:32:00,2.21632,2.2165,2.21557,2.21644,346200000.0
2005-02-22 20:33:00,2.2162,2.21638,2.21553,2.21553,71400000.0
2005-02-22 20:34:00,2.21612,2.21636,2.21604,2.2161,70900000.0
2005-02-22 20:35:00,2.21619,2.21629,2.21548,2.21573,39300000.0
2005-02-22 20:36:00,2.21606,2.21665,2.21574,2.21665,56500000.0
2005-02-22 20:37:00,2.21646,2.21646,2.21564,2.21564,133800001.0
2005-02-22 20:38:00,2.21637,2.21667,2.21609,2.21658,174700000.0
2005-02-22 20:39:00,2.21653,2.21653,2.21606,2.21612,129800000.0
2005-02-22 20:40:00,2.21648,2.21657,2.2162,2.2162,173300000.0
2005-02-22 20:41:00,2.21625,2.21666,2.21603,2.21647,143600000.0
2005-02-22 20:42:00,2.21645,2.21653,2.21589,2.21616,97800000.0
2005-02-22 20:43:00,2.21614,2.21676,2.21614,2.2167,86800000.0
2005-02-22 20:44:00,2.21662,2.21677,2.21627,2.21658,182200000.0
2005-02-22 20:45:00,2.21633,2.21644,2.21589,2.21642,70300000.0
2005-02-22 20:46:00,2.21613,2.21663,2.21603,2.21644,49000000.0
2005-02-22 20:47:00,2.21626,2.21651,2.21584,2.21584,159800000.0
2005-02-22 20:48:00,2.21588,2.21603,2.21468,2.21526,219300000.0
2005-02-22 20:49:00,2.21504,2.21558,2.21502,2.21531,128200000.0
2005-02-22 20:50:00,2.2156,2.21582,2.21522,2.21569,184100001.0
2005-02-22 20:51:00,2.21563,2.21584,2.21508,2.21565,90000000.0
2005-02-22 20:52:00,2.21566,2.21576,2.21506,2.21537,135500000.0
2005-02-22 20:53:00,2.21547,2.21564,2.21487,2.21487,199200000.0
2005-02-22 20:54:00,2.21491,2.21491,2.21324,2.21327,153800000.0
2005-02-22 20:55:00,2.21325,2.2136,2.213,2.213,31500000.0
2005-02-22 20:56:00,2.21288,2.21319,2.21205,2.21242,257600000.0
2005-02-22 20:57:00,2.21248,2.21298,2.21227,2.21267,336900000.0
2005-02-22 20:58:00,2.21298,2.21317,2.21261,2.213,178900001.0
2005-02-22 20:59:00,2.213,2.21303,2.21242,2.21284,234800000.0
2005-02-22 21:00:00,2.21279,2.21279,2.21206,2.2126,204500000.0
2005-02-22 21:01:00,2.21252,2.21312,2.21241,2.21274,321600000.0
2005-02-22 21:02:00,2.21253,2.21286,2.21224,2.21245,82500000.0
2005-02-22 21:03:00,2.21266,2.21277,2.21233,2.21241,129399999.0
2005-02-22 21:04:00,2.2126,2.21307,2.21241,2.21241,43100000.0
2005-02-22 21:05:00,2.21257,2.21286,2.21207,2.21207,45700000.0
2005-02-22 21:06:00,2.21255,2.21301,2.21247,2.21282,55500000.0
2005-02-22 21:07:00,2.21296,2.21298,2.21266,2.21277,34400000.0
2005-02-22 21:08:00,2.21266,2.21284,2.21239,2.21249,20300000.0
2005-02-22 21:09:00,2.21275,2.21283,2.21217,2.21273,35600000.0
2005-02-22 21:10:00,2.2131,2.21322,2.21275,2.21299,82300000.0
2005-02-22 21:11:00,2.21284,2.21307,2.2125,2.21267,117700000.0
2005-02-22 21:12:00,2.21259,2.21281,2.21233,2.21281,36300000.0
2005-02-22 21:13:00,2.21283,2.21295,2.21258,2.21258,103200000.0
2005-02-22 21:14:00,2.21285,2.21391,2.21285,2.21381,149800000.0
2005-02-22 21:15:00,2.2137,2.21423,2.21338,2.21384,182000000.0
2005-02-22 21:16:00,2.21385,2.21404,2.21267,2.21368,104400000.0
2005-02-22 21:17:00,2.21345,2.21389,2.21345,2.21389,169100000.0
2005-02-22 21:18:00,2.21356,2.21405,2.21344,2.21405,107100000.0
2005-02-22 21:19:00,2.21384,2.2142,2.2135,2.21354,94700000.0
2005-02-22 21:20:00,2.21404,2.21438,2.21387,2.21415,223600000.0
2005-02-22 21:21:00,2.2141,2.21419,2.21331,2.21387,231599999.0
2005-02-22 21:22:00,2.2139,2.21423,2.21353,2.21394,153900000.0
2005-02-22 21:23:00,2.21395,2.21414,2.21361,2.21414,72800000.0
2005-02-22 21:24:00,2.21412,2.21422,2.21377,2.21377,58500000.0
2005-02-22 21:25:00,2.21379,2.21424,2.2134,2.214,63400000.0
2005-02-22 21:26:00,2.21431,2.21442,2.21398,2.21398,37600000.0
2005-02-22 21:27:00,2.21427,2.21454,2.21409,2.21432,51400000.0
2005-02-22 21:28:00,2.21431,2.2145,2.21412,2.2144,111600000.0
2005-02-22 21:29:00,2.21441,2.21465,2.2142,2.21445,52600000.0
2005-02-22 21:30:00,2.21432,2.21435,2.214,2.21435,34100000.0
2005-02-22 21:31:00,2.21412,2.21436,2.2141,2.21428,15400000.0
2005-02-22 21:32:00,2.21428,2.21431,2.21384,2.21421,187400000.0
2005-02-22 21:33:00,2.21383,2.21432,2.21383,2.21424,65200000.0
2005-02-22 21:34:00,2.21412,2.21431,2.21374,2.21409,140900000.0
2005-02-22 21:35:00,2.21403,2.21429,2.21374,2.21374,31100000.0
2005-02-22 21:36:00,2.21413,2.21438,2.21402,2.21431,33100000.0
2005-02-22 21:37:00,2.21443,2.21483,2.21412,2.21483,59600000.0
2005-02-22 21:38:00,2.21499,2.21521,2.21482,2.21494,75100000.0
2005-02-22 21:39:00,2.21485,2.21498,2.21475,2.21475,44900000.0
2005-02-22 21:40:00,2.21505,2.21544,2.21492,2.21535,27900000.0
2005-02-22 21:41:00,2.21542,2.21555,2.21522,2.21535,49200000.0
2005-02-22 21:42:00,2.21538,2.21552,2.21489,2.21548,105400000.0
2005-02-22 21:43:00,2.21524,2.21524,2.21452,2.21483,97100000.0
2005-02-22 21:44:00,2.21502,2.21505,2.21441,2.21445,83300000.0
2005-02-22 21:45:00,2.21444,2.21491,2.21387,2.21473,75300000.0
2005-02-22 21:46:00,2.21483,2.21496,2.21426,2.21487,74900000.0
2005-02-22 21:47:00,2.21495,2.21514,2.21447,2.2145,107200000.0
2005-02-22 21:48:00,2.2143,2.21527,2.2143,2.21522,37900000.0
2005-02-22 21:49:00,2.21526,2.21548,2.21402,2.21402,74000000.0
2005-02-22 21:50:00,2.21416,2.21416,2.21346,2.21367,44800000.0
2005-02-22 21:51:00,2.21352,2.21365,2.21348,2.21348,29000000.0
2005-02-22 21:52:00,2.21334,2.2139,2.21326,2.21339,140500000.0
2005-02-22 21:53:00,2.21368,2.21381,2.21338,2.21339,50400000.0
2005-02-22 21:54:00,2.21317,2.21351,2.21306,2.21347,39400000.0
2005-02-22 21:55:00,2.21351,2.21395,2.21342,2.21395,89900001.0
2005-02-22 21:56:00,2.21364,2.21389,2.21285,2.21359,67600000.0
2005-02-22 21:57:00,2.21376,2.21392,2.21358,2.21386,38100000.0
2005-02-22 21:58:00,2.21395,2.21426,2.21374,2.21395,35400000.0
2005-02-22 21:59:00,2.21386,2.2139,2.21331,2.2137,179500000.0
2005-02-22 22:00:00,2.21357,2.21368,2.21329,2.21368,80300000.0
2005-02-22 22:01:00,2.21363,2.21384,2.21354,2.21375,36400000.0
2005-02-22 22:02:00,2.21364,2.21425,2.21364,2.21394,97200000.0
2005-02-22 22:03:00,2.21407,2.21422,2.21375,2.21388,18600000.0
2005-02-22 22:04:00,2.21403,2.21424,2.21378,2.21403,96500000.0
2005-02-22 22:05:00,2.21397,2.2143,2.2136,2.21427,75800000.0
2005-02-22 22:06:00,2.21441,2.21465,2.21438,2.21465,25200000.0
2005-02-22 22:07:00,2.21496,2.21499,2.21452,2.21474,58300000.0
2005-02-22 22:08:00,2.21484,2.2149,2.21467,2.21483,22600000.0
2005-02-22 22:09:00,2.21479,2.2149,2.21365,2.21365,46200000.0
2005-02-22 22:10:00,2.21418,2.21446,2.21401,2.21439,20200000.0
2005-02-22 22:11:00,2.21428,2.2147,2.21421,2.2147,35300000.0
2005-02-22 22:12:00,2.21444,2.21464,2.21419,2.21419,60600000.0
2005-02-22 22:13:00,2.21464,2.21466,2.21436,2.21436,35400000.0
2005-02-22 22:14:00,2.21469,2.21477,2.21428,2.21428,20800000.0
2005-02-22 22:15:00,2.21459,2.21496,2.21437,2.21476,136500000.0
2005-02-22 22:16:00,2.21444,2.21484,2.21444,2.21467,137300000.0
2005-02-22 22:17:00,2.21469,2.21502,2.21453,2.21469,29700000.0
2005-02-22 22:18:00,2.21487,2.21492,2.21434,2.21438,26600000.0
2005-02-22 22:19:00,2.21429,2.21447,2.21414,2.21433,41100000.0
2005-02-22 22:20:00,2.21425,2.21443,2.21425,2.2144,30400000.0
2005-02-22 22:21:00,2.21401,2.2145,2.21387,2.21446,38600000.0
2005-02-22 22:22:00,2.21426,2.21458,2.21382,2.21435,119700000.0
2005-02-22 22:23:00,2.21433,2.2144,2.21378,2.21431,86000000.0
2005-02-22 22:24:00,2.2144,2.21455,2.2142,2.21455,34000000.0
2005-02-22 22:25:00,2.21473,2.21492,2.21422,2.21441,57400000.0
2005-02-22 22:26:00,2.21444,2.21456,2.21424,2.21456,24000000.0
2005-02-22 22:27:00,2.21487,2.21487,2.21404,2.21418,20100000.0
2005-02-22 22:28:00,2.21413,2.21475,2.21408,2.21427,45400000.0
2005-02-22 22:29:00,2.21412,2.2147,2.21412,2.21445,169900000.0
2005-02-22 22:30:00,2.21415,2.21448,2.21382,2.21448,139800000.0
2005-02-22 22:31:00,2.21432,2.2144,2.21398,2.21398,40200000.0
2005-02-22 22:32:00,2.21423,2.21436,2.21407,2.21436,40100000.0
2005-02-22 22:33:00,2.21417,2.21431,2.21373,2.21431,52000000.0
2005-02-22 22:34:00,2.2142,2.21433,2.21375,2.21419,69200000.0
2005-02-22 22:35:00,2.21433,2.21438,2.21412,2.21432,46400000.0
2005-02-22 22:36:00,2.21428,2.2145,2.21414,2.2145,47700000.0
2005-02-22 22:37:00,2.21443,2.21443,2.21392,2.21407,38900000.0
2005-02-22 22:38:00,2.21433,2.21433,2.21394,2.21425,26400000.0
2005-02-22 22:39:00,2.21406,2.21427,2.21391,2.21417,35700000.0
2005-02-22 22:40:00,2.21428,2.21466,2.21419,2.21419,31900000.0
2005-02-22 22:41:00,2.21438,2.21445,2.2134,2.2134,32300000.0
2005-02-22 22:42:00,2.21373,2.21395,2.21338,2.21363,43700000.0
2005-02-22 22:43:00,2.21388,2.21404,2.2136,2.21375,120100000.0
2005-02-22 22:44:00,2.21384,2.21413,2.21363,2.21363,68000000.0
2005-02-22 22:45:00,2.21352,2.21399,2.21346,2.21361,55600000.0
2005-02-22 22:46:00,2.21359,2.21385,2.21318,2.21357,83800000.0
2005-02-22 22:47:00,2.21379,2.2139,2.21359,2.21359,36000000.0
2005-02-22 22:48:00,2.21355,2.21401,2.21355,2.21371,55100000.0
2005-02-22 22:49:00,2.21398,2.21407,2.21373,2.21394,69400000.0
2005-02-22 22:50:00,2.21402,2.21402,2.21321,2.21356,31300000.0
2005-02-22 22:51:00,2.21377,2.2138,2.21324,2.21344,84500000.0
2005-02-22 22:52:00,2.21328,2.21371,2.21327,2.21355,60700000.0
2005-02-22 22:53:00,2.21293,2.21349,2.21293,2.21349,30300000.0
2005-02-22 22:54:00,2.21313,2.21366,2.21295,2.21366,26300000.0
2005-02-22 22:55:00,2.21336,2.21357,2.21316,2.21348,32500000.0
2005-02-22 22:56:00,2.21318,2.21338,2.21295,2.21329,28700000.0
2005-02-22 22:57:00,2.2133,2.2136,2.21319,2.2134,35100000.0
2005-02-22 22:58:00,2.2133,2.21348,2.2131,2.2131,24000000.0
2005-02-22 22:59:00,2.21333,2.21333,2.21272,2.213,25300000.0
2005-02-22 23:00:00,2.21333,2.21333,2.21314,2.21326,13200000.0
2005-02-22 23:01:00,2.21319,2.21342,2.21299,2.21342,19000000.0
2005-02-22 23:02:00,2.21342,2.21342,2.21267,2.21267,41400000.0
2005-02-22 23:03:00,2.21319,2.21319,2.21279,2.21288,38900000.0
2005-02-22 23:04:00,2.21324,2.21351,2.21316,2.2135,31200000.0
2005-02-22 23:05:00,2.21342,2.21368,2.21322,2.21336,47200000.0
2005-02-22 23:06:00,2.21328,2.21345,2.21305,2.21306,41100000.0
2005-02-22 23:07:00,2.21294,2.21324,2.21294,2.21324,6400000.0
2005-02-22 23:08:00,2.21336,2.2136,2.21306,2.2136,42200000.0
2005-02-22 23:09:00,2.213,2.21371,2.21288,2.21367,37200000.0
2005-02-22 23:10:00,2.21368,2.21376,2.21341,2.21376,38500000.0
2005-02-22 23:11:00,2.21359,2.2137,2.21337,2.21337,44700000.0
2005-02-22 23:12:00,2.21357,2.21381,2.21343,2.21361,37200000.0
2005-02-22 23:13:00,2.2136,2.21383,2.2135,2.21377,35400000.0
2005-02-22 23:14:00,2.21313,2.21386,2.21299,2.21369,46200000.0
2005-02-22 23:15:00,2.2138,2.21388,2.21349,2.21366,36500000.0
2005-02-22 23:16:00,2.21345,2.21373,2.21316,2.21359,38100000.0
2005-02-22 23:17:00,2.21359,2.21384,2.21339,2.21382,36100000.0
2005-02-22 23:18:00,2.21373,2.21392,2.21359,2.21392,25200000.0
2005-02-22 23:19:00,2.21389,2.21397,2.21371,2.21376,36000000.0
2005-02-22 23:20:00,2.21394,2.21394,2.21324,2.21346,33000000.0
2005-02-22 23:21:00,2.21377,2.2139,2.21352,2.21385,56700000.0
2005-02-22 23:22:00,2.21374,2.21398,2.2136,2.21384,54000001.0
2005-02-22 23:23:00,2.21383,2.21397,2.21364,2.21397,15500000.0
2005-02-22 23:24:00,2.21397,2.21412,2.21387,2.21409,22400000.0
2005-02-22 23:25:00,2.21335,2.21405,2.21327,2.21405,46100000.0
2005-02-22 23:26:00,2.21401,2.21418,2.21369,2.21369,18200000.0
2005-02-22 23:27:00,2.21431,2.21448,2.21397,2.214,56599998.0
2005-02-22 23:28:00,2.21436,2.21445,2.21359,2.2139,27400000.0
2005-02-22 23:29:00,2.21392,2.21425,2.21392,2.21425,34800000.0
2005-02-22 23:30:00,2.21422,2.2143,2.21389,2.21389,33400001.0
2005-02-22 23:31:00,2.21405,2.21406,2.21372,2.21372,19200000.0
2005-02-22 23:32:00,2.21417,2.21425,2.21387,2.2139,43200000.0
2005-02-22 23:33:00,2.21417,2.21427,2.21355,2.21405,54300001.0
2005-02-22 23:34:00,2.21406,2.21428,2.2138,2.2142,34300000.0
2005-02-22 23:35:00,2.21415,2.21426,2.21357,2.21362,37400000.0
2005-02-22 23:36:00,2.21437,2.2145,2.214,2.214,20900000.0
2005-02-22 23:37:00,2.21422,2.2143,2.21391,2.21404,45600000.0
2005-02-22 23:38:00,2.21416,2.21464,2.21401,2.21447,46800000.0
2005-02-22 23:39:00,2.21409,2.21448,2.21395,2.21442,31600000.0
2005-02-22 23:40:00,2.21447,2.21452,2.21426,2.21445,25600000.0
2005-02-22 23:41:00,2.21423,2.21432,2.21349,2.21349,31100000.0
2005-02-22 23:42:00,2.21431,2.21431,2.21372,2.21427,35600000.0
2005-02-22 23:43:00,2.21433,2.21433,2.21397,2.21412,20600000.0
2005-02-22 23:44:00,2.21437,2.21475,2.21422,2.21455,38900000.0
2005-02-22 23:45:00,2.21433,2.2147,2.21426,2.21456,37200000.0
2005-02-22 23:46:00,2.21463,2.21488,2.21436,2.2145,39600000.0
2005-02-22 23:47:00,2.21465,2.21507,2.21407,2.21449,32200000.0
2005-02-22 23:48:00,2.21418,2.21452,2.2141,2.21452,35800000.0
2005-02-22 23:49:00,2.2146,2.21463,2.21395,2.21395,36200000.0
2005-02-22 23:50:00,2.21463,2.21463,2.21423,2.21423,38000000.0
2005-02-22 23:51:00,2.21441,2.21465,2.21433,2.21459,46400000.0
2005-02-22 23:52:00,2.21444,2.21465,2.21426,2.21426,25800000.0
2005-02-22 23:53:00,2.21418,2.21457,2.21405,2.21405,34900000.0
2005-02-22 23:54:00,2.21452,2.21452,2.21394,2.21404,29900000.0
2005-02-22 23:55:00,2.21417,2.21439,2.21337,2.21341,41900000.0
2005-02-22 23:56:00,2.21382,2.21382,2.21327,2.21338,51000000.0
2005-02-22 23:57:00,2.21386,2.21396,2.21335,2.21368,47400000.0
2005-02-22 23:58:00,2.2131,2.214,2.2131,2.21387,27500000.0
2005-02-22 23:59:00,2.2139,2.21399,2.21375,2.21399,20300000.0
2005-02-23 00:00:00,2.21397,2.21397,2.21259,2.21259,25600000.0
2005-02-23 00:01:00,2.21282,2.21348,2.21282,2.21335,24200000.0
2005-02-23 00:02:00,2.21288,2.21288,2.2118,2.21233,27100000.0
2005-02-23 00:03:00,2.21243,2.21264,2.21223,2.21234,28400000.0
2005-02-23 00:04:00,2.21257,2.21301,2.21257,2.21288,30300000.0
2005-02-23 00:05:00,2.21276,2.21286,2.21243,2.2125,70300000.0
2005-02-23 00:06:00,2.21271,2.21271,2.21221,2.21251,28100000.0
2005-02-23 00:07:00,2.21266,2.21278,2.21247,2.21275,17200000.0
2005-02-23 00:08:00,2.21299,2.21305,2.21204,2.21204,37500000.0
2005-02-23 00:09:00,2.21218,2.21233,2.21198,2.21217,76500000.0
2005-02-23 00:10:00,2.21195,2.21228,2.21161,2.21209,41500000.0
2005-02-23 00:11:00,2.212,2.21273,2.212,2.21249,58500000.0
2005-02-23 00:12:00,2.21248,2.21283,2.2123,2.21258,31700000.0
2005-02-23 00:13:00,2.21272,2.21281,2.21236,2.2127,29300000.0
2005-02-23 00:14:00,2.21256,2.21256,2.2121,2.21215,17000000.0
2005-02-23 00:15:00,2.21245,2.21254,2.21215,2.21249,51800000.0
2005-02-23 00:16:00,2.21263,2.2127,2.21198,2.2127,35600000.0
2005-02-23 00:17:00,2.21228,2.21261,2.21184,2.21232,39500000.0
2005-02-23 00:18:00,2.21208,2.21228,2.21184,2.21212,27600000.0
2005-02-23 00:19:00,2.21236,2.21286,2.21236,2.21286,18000000.0
2005-02-23 00:20:00,2.21236,2.21282,2.21236,2.21236,35900000.0
2005-02-23 00:21:00,2.21249,2.21249,2.21178,2.21206,30700000.0
2005-02-23 00:22:00,2.21241,2.21275,2.21237,2.21271,36300000.0
2005-02-23 00:23:00,2.21274,2.21287,2.2127,2.21275,49900000.0
2005-02-23 00:24:00,2.21295,2.21303,2.21261,2.21277,36300000.0
2005-02-23 00:25:00,2.21287,2.21302,2.21258,2.21258,16500000.0
2005-02-23 00:26:00,2.21259,2.21376,2.21252,2.21374,48000000.0
2005-02-23 00:27:00,2.21364,2.21385,2.21331,2.21356,39800000.0
2005-02-23 00:28:00,2.21392,2.21404,2.21335,2.21361,32900000.0
2005-02-23 00:29:00,2.21312,2.21364,2.21305,2.21358,35300000.0
2005-02-23 00:30:00,2.21258,2.21349,2.21251,2.21342,34000000.0
2005-02-23 00:31:00,2.21283,2.2137,2.21283,2.2137,23200000.0
2005-02-23 00:32:00,2.21308,2.21368,2.21308,2.21354,31600000.0
2005-02-23 00:33:00,2.21367,2.21367,2.2127,2.21306,41300000.0
2005-02-23 00:34:00,2.21302,2.21353,2.21294,2.21353,58100001.0
2005-02-23 00:35:00,2.21365,2.21365,2.21306,2.2135,49000001.0
2005-02-23 00:36:00,2.21333,2.21355,2.21315,2.21355,22000000.0
2005-02-23 00:37:00,2.2133,2.21339,2.21286,2.21286,46000000.0
2005-02-23 00:38:00,2.21381,2.21383,2.2134,2.2136,28000000.0
2005-02-23 00:39:00,2.21355,2.21359,2.2128,2.21316,35400000.0
2005-02-23 00:40:00,2.21303,2.21387,2.21273,2.21374,37700000.0
2005-02-23 00:41:00,2.21365,2.21395,2.21316,2.21377,49499999.0
2005-02-23 00:42:00,2.21387,2.21387,2.21346,2.21363,52200001.0
2005-02-23 00:43:00,2.21409,2.21409,2.21355,2.21372,46900000.0
2005-02-23 00:44:00,2.21394,2.21404,2.21365,2.21399,34000000.0
2005-02-23 00:45:00,2.21422,2.21422,2.21378,2.21388,50700000.0
2005-02-23 00:46:00,2.21333,2.21401,2.21327,2.21369,35300000.0
2005-02-23 00:47:00,2.21341,2.21377,2.2133,2.2133,21600000.0
2005-02-23 00:48:00,2.21374,2.21389,2.2134,2.2134,57300000.0
2005-02-23 00:49:00,2.21313,2.21387,2.21313,2.21348,45800000.0
2005-02-23 00:50:00,2.21335,2.21419,2.21328,2.21419,18000000.0
2005-02-23 00:51:00,2.21392,2.21401,2.21367,2.21401,41700000.0
2005-02-23 00:52:00,2.21386,2.2141,2.21366,2.21388,24200000.0
2005-02-23 00:53:00,2.21377,2.21422,2.21372,2.21406,34600000.0
2005-02-23 00:54:00,2.21418,2.21418,2.21369,2.21403,28400000.0
2005-02-23 00:55:00,2.21449,2.21449,2.21409,2.2141,31200000.0
2005-02-23 00:56:00,2.21402,2.21427,2.21399,2.21404,32600000.0
2005-02-23 00:57:00,2.21411,2.21411,2.21353,2.21372,39100000.0
2005-02-23 00:58:00,2.21355,2.21355,2.21328,2.21334,20800000.0
2005-02-23 00:59:00,2.21386,2.21418,2.21381,2.21391,34400000.0
2005-02-23 01:00:00,2.21392,2.21421,2.21379,2.21395,57699999.0
2005-02-23 01:01:00,2.21414,2.2142,2.21356,2.21364,34900000.0
2005-02-23 01:02:00,2.21406,2.21427,2.21393,2.21413,36800000.0
2005-02-23 01:03:00,2.21415,2.21415,2.21345,2.21368,25400000.0
2005-02-23 01:04:00,2.21389,2.21396,2.21346,2.21367,34200000.0
2005-02-23 01:05:00,2.21367,2.21429,2.21348,2.21429,30000000.0
2005-02-23 01:06:00,2.21426,2.2143,2.21393,2.21393,31000000.0
2005-02-23 01:07:00,2.21435,2.21453,2.21379,2.21383,19400000.0
2005-02-23 01:08:00,2.21433,2.21441,2.21407,2.21421,24400000.0
2005-02-23 01:09:00,2.21403,2.21407,2.21353,2.21353,28900000.0
2005-02-23 01:10:00,2.21408,2.21418,2.21393,2.21402,31000000.0
2005-02-23 01:11:00,2.21414,2.21437,2.21357,2.21434,44800000.0
2005-02-23 01:12:00,2.2142,2.21482,2.21398,2.21473,33600000.0
2005-02-23 01:13:00,2.2145,2.21493,2.2145,2.21476,58100000.0
2005-02-23 01:14:00,2.21484,2.21503,2.21438,2.21445,53300000.0
2005-02-23 01:15:00,2.21459,2.21459,2.21422,2.21442,25700000.0
2005-02-23 01:16:00,2.21422,2.21437,2.21383,2.21437,25800000.0
2005-02-23 01:17:00,2.21432,2.21484,2.21432,2.21484,33600000.0
2005-02-23 01:18:00,2.21466,2.21505,2.21452,2.21505,31600000.0
2005-02-23 01:19:00,2.21513,2.21513,2.21458,2.21479,23100000.0
2005-02-23 01:20:00,2.2149,2.21516,2.2149,2.2151,46800000.0
2005-02-23 01:21:00,2.21504,2.21539,2.21494,2.21539,19600000.0
2005-02-23 01:22:00,2.21529,2.21529,2.21464,2.21518,26800000.0
2005-02-23 01:23:00,2.21516,2.21522,2.21496,2.21522,25000000.0
2005-02-23 01:24:00,2.21506,2.21563,2.2149,2.21533,38400000.0
2005-02-23 01:25:00,2.21532,2.21572,2.21532,2.21547,46700000.0
2005-02-23 01:26:00,2.21509,2.21545,2.215,2.21545,26600000.0
2005-02-23 01:27:00,2.21554,2.21554,2.21499,2.2152,45900000.0
2005-02-23 01:28:00,2.21467,2.21575,2.21458,2.21574,47300000.0
2005-02-23 01:29:00,2.21543,2.21558,2.2152,2.21538,29200000.0
2005-02-23 01:30:00,2.21524,2.21582,2.21523,2.21564,29100000.0
2005-02-23 01:31:00,2.21547,2.21582,2.21537,2.21582,21600000.0
2005-02-23 01:32:00,2.21595,2.21609,2.21542,2.21542,47100000.0
2005-02-23 01:33:00,2.21605,2.21605,2.21543,2.2155,42200000.0
2005-02-23 01:34:00,2.21577,2.2161,2.21568,2.21598,43200000.0
2005-02-23 01:35:00,2.21599,2.2161,2.21584,2.21584,20400000.0
2005-02-23 01:36:00,2.21595,2.21607,2.21555,2.21607,32600000.0
2005-02-23 01:37:00,2.21597,2.216,2.21566,2.21568,27000000.0
2005-02-23 01:38:00,2.21592,2.21592,2.21548,2.21556,32800000.0
2005-02-23 01:39:00,2.21575,2.21602,2.21559,2.21559,26300000.0
2005-02-23 01:40:00,2.2155,2.21565,2.21526,2.21531,24000000.0
2005-02-23 01:41:00,2.21576,2.21595,2.21557,2.21586,34800000.0
2005-02-23 01:42:00,2.2159,2.21604,2.21509,2.21509,40100000.0
2005-02-23 01:43:00,2.21545,2.21564,2.21535,2.21535,19400000.0
2005-02-23 01:44:00,2.21538,2.21555,2.21514,2.21555,65700000.0
2005-02-23 01:45:00,2.21529,2.21555,2.21509,2.21532,32200000.0
2005-02-23 01:46:00,2.21529,2.21546,2.21474,2.21474,27700000.0
2005-02-23 01:47:00,2.21436,2.21483,2.21436,2.21483,26100000.0
2005-02-23 01:48:00,2.21454,2.21454,2.21364,2.21364,23100000.0
2005-02-23 01:49:00,2.21447,2.21447,2.2139,2.21409,26200000.0
2005-02-23 01:50:00,2.21439,2.21459,2.2143,2.21458,26400000.0
2005-02-23 01:51:00,2.21482,2.21484,2.21447,2.21455,46500001.0
2005-02-23 01:52:00,2.21432,2.21467,2.21424,2.21424,46400000.0
2005-02-23 01:53:00,2.2148,2.2148,2.21397,2.21457,21500000.0
2005-02-23 01:54:00,2.21458,2.21487,2.21455,2.21473,26000000.0
2005-02-23 01:55:00,2.21459,2.21459,2.2144,2.21454,13400000.0
2005-02-23 01:56:00,2.21451,2.21462,2.21438,2.21458,40800000.0
2005-02-23 01:57:00,2.21415,2.21447,2.21399,2.21417,26600000.0
2005-02-23 01:58:00,2.21428,2.21433,2.21407,2.21407,20300000.0
2005-02-23 01:59:00,2.21427,2.21427,2.21385,2.21422,40600000.0
2005-02-23 02:00:00,2.21425,2.21428,2.21372,2.21428,45500000.0
2005-02-23 02:01:00,2.21437,2.2147,2.21437,2.21466,46800000.0
2005-02-23 02:02:00,2.21471,2.21524,2.21455,2.21484,44300000.0
2005-02-23 02:03:00,2.21491,2.21501,2.21452,2.21481,52400000.0
2005-02-23 02:04:00,2.21514,2.21516,2.21491,2.215,47500000.0
2005-02-23 02:05:00,2.21486,2.21536,2.21468,2.215,40400000.0
2005-02-23 02:06:00,2.2151,2.21545,2.21494,2.21545,14800000.0
2005-02-23 02:07:00,2.21536,2.21549,2.21498,2.21531,55900000.0
2005-02-23 02:08:00,2.21514,2.21514,2.21468,2.21488,37900000.0
2005-02-23 02:09:00,2.21502,2.21502,2.21423,2.21442,54300000.0
2005-02-23 02:10:00,2.2148,2.21481,2.21457,2.21479,25800000.0
2005-02-23 02:11:00,2.21479,2.2151,2.21456,2.2148,31700000.0
2005-02-23 02:12:00,2.21469,2.21487,2.21436,2.21439,35600000.0
2005-02-23 02:13:00,2.21438,2.21456,2.21418,2.21418,29100000.0
2005-02-23 02:14:00,2.21402,2.21425,2.21317,2.21317,35900000.0
2005-02-23 02:15:00,2.21302,2.21351,2.21259,2.21341,53100000.0
2005-02-23 02:16:00,2.21354,2.21362,2.21297,2.21345,29000000.0
2005-02-23 02:17:00,2.21349,2.21351,2.21256,2.21258,50100000.0
2005-02-23 02:18:00,2.21301,2.21329,2.21288,2.21325,50200000.0
2005-02-23 02:19:00,2.2132,2.21359,2.2132,2.21324,32100000.0
2005-02-23 02:20:00,2.21318,2.21336,2.21313,2.21331,36400000.0
2005-02-23 02:21:00,2.21327,2.21335,2.21309,2.2133,32300000.0
2005-02-23 02:22:00,2.2138,2.21388,2.21333,2.21333,24400000.0
2005-02-23 02:23:00,2.21315,2.21365,2.2129,2.2129,40800000.0
2005-02-23 02:24:00,2.21346,2.21362,2.21309,2.21361,37900000.0
2005-02-23 02:25:00,2.2137,2.21405,2.21342,2.21405,35300000.0
2005-02-23 02:26:00,2.21421,2.21421,2.21369,2.21405,44500000.0
2005-02-23 02:27:00,2.21363,2.21424,2.21363,2.21411,38400000.0
2005-02-23 02:28:00,2.21408,2.21495,2.21408,2.21484,25800000.0
2005-02-23 02:29:00,2.21458,2.21505,2.21437,2.21437,40900000.0
2005-02-23 02:30:00,2.21463,2.21473,2.21411,2.21416,45400000.0
2005-02-23 02:31:00,2.21431,2.21461,2.21413,2.21456,52200000.0
2005-02-23 02:32:00,2.21444,2.21479,2.21426,2.21433,42100000.0
2005-02-23 02:33:00,2.21454,2.21458,2.21415,2.21436,57599999.0
2005-02-23 02:34:00,2.21418,2.21458,2.21418,2.21439,35900000.0
2005-02-23 02:35:00,2.21399,2.21436,2.21397,2.21414,32400000.0
2005-02-23 02:36:00,2.21438,2.21438,2.21349,2.21369,40600000.0
2005-02-23 02:37:00,2.21402,2.21402,2.21353,2.21367,31500000.0
2005-02-23 02:38:00,2.21373,2.21393,2.2134,2.2134,17200000.0
2005-02-23 02:39:00,2.21347,2.21367,2.21313,2.2136,71500000.0
2005-02-23 02:40:00,2.21351,2.2136,2.21305,2.21305,35100000.0
2005-02-23 02:41:00,2.21284,2.21335,2.21236,2.21236,31600000.0
2005-02-23 02:42:00,2.21304,2.2132,2.21265,2.2127,53300000.0
2005-02-23 02:43:00,2.21272,2.21272,2.21218,2.21235,26000000.0
2005-02-23 02:44:00,2.21264,2.21269,2.21227,2.21245,50300000.0
2005-02-23 02:45:00,2.21259,2.21265,2.21212,2.21223,49900000.0
2005-02-23 02:46:00,2.21219,2.21281,2.21219,2.21281,21400000.0
2005-02-23 02:47:00,2.21273,2.21291,2.21229,2.21261,39000000.0
2005-02-23 02:48:00,2.21274,2.21317,2.2126,2.21308,18600000.0
2005-02-23 02:49:00,2.21321,2.21354,2.21303,2.21314,34700000.0
2005-02-23 02:50:00,2.21334,2.21343,2.21284,2.21312,58000000.0
2005-02-23 02:51:00,2.2129,2.2134,2.21288,2.21332,36600000.0
2005-02-23 02:52:00,2.21304,2.2132,2.21279,2.21286,38100000.0
2005-02-23 02:53:00,2.2131,2.21315,2.21275,2.21291,46700000.0
2005-02-23 02:54:00,2.21293,2.2133,2.21293,2.21317,30800000.0
2005-02-23 02:55:00,2.21326,2.21329,2.2131,2.2132,14400000.0
2005-02-23 02:56:00,2.21324,2.2135,2.21296,2.21327,45400000.0
2005-02-23 02:57:00,2.21327,2.21361,2.21309,2.21319,24000000.0
2005-02-23 02:58:00,2.21304,2.21317,2.21289,2.21317,38600000.0
2005-02-23 02:59:00,2.21342,2.21342,2.21286,2.213,29400000.0
2005-02-23 03:00:00,2.21322,2.21357,2.21314,2.21349,33200000.0
2005-02-23 03:01:00,2.21369,2.21392,2.21356,2.21356,20700000.0
2005-02-23 03:02:00,2.21377,2.21392,2.2131,2.2131,42000000.0
2005-02-23 03:03:00,2.21329,2.21342,2.21293,2.21311,43200000.0
2005-02-23 03:04:00,2.21339,2.21362,2.21318,2.21362,41300000.0
2005-02-23 03:05:00,2.21357,2.21357,2.21324,2.21324,47200000.0
2005-02-23 03:06:00,2.21347,2.21362,2.21338,2.21345,58500000.0
2005-02-23 03:07:00,2.21343,2.21372,2.21339,2.21364,46600000.0
2005-02-23 03:08:00,2.21348,2.21365,2.21334,2.21334,36600000.0
2005-02-23 03:09:00,2.2134,2.21366,2.21326,2.21328,34300000.0
2005-02-23 03:10:00,2.21334,2.21366,2.21288,2.21306,29400000.0
2005-02-23 03:11:00,2.21349,2.21349,2.21274,2.21274,24700000.0
2005-02-23 03:12:00,2.21326,2.21346,2.21303,2.21322,27500000.0
2005-02-23 03:13:00,2.21336,2.21373,2.21332,2.21368,38500000.0
2005-02-23 03:14:00,2.21387,2.21387,2.2134,2.2134,22300000.0
2005-02-23 03:15:00,2.21333,2.21362,2.21326,2.21327,49800000.0
2005-02-23 03:16:00,2.21365,2.2137,2.21327,2.21327,46400000.0
2005-02-23 03:17:00,2.21321,2.21366,2.21312,2.21344,39100000.0
2005-02-23 03:18:00,2.21316,2.21364,2.2128,2.21364,37500000.0
2005-02-23 03:19:00,2.21378,2.21383,2.21338,2.21354,40600000.0
2005-02-23 03:20:00,2.2136,2.21373,2.2134,2.2137,24700000.0
2005-02-23 03:21:00,2.21353,2.21378,2.21344,2.21378,84700001.0
2005-02-23 03:22:00,2.21359,2.21365,2.2133,2.21351,43900000.0
2005-02-23 03:23:00,2.2136,2.21384,2.21326,2.21384,58900000.0
2005-02-23 03:24:00,2.21395,2.2142,2.21375,2.21375,33400000.0
2005-02-23 03:25:00,2.21417,2.21417,2.2133,2.21338,29000000.0
2005-02-23 03:26:00,2.21363,2.21366,2.21311,2.21343,49300000.0
2005-02-23 03:27:00,2.21344,2.21344,2.21269,2.213,27800000.0
2005-02-23 03:28:00,2.21316,2.21371,2.21297,2.21359,40400000.0
2005-02-23 03:29:00,2.21357,2.21375,2.21333,2.21355,41600000.0
2005-02-23 03:30:00,2.21345,2.21387,2.21326,2.21387,28600000.0
2005-02-23 03:31:00,2.21355,2.21389,2.21337,2.21387,37700000.0
2005-02-23 03:32:00,2.2139,2.21397,2.21319,2.21334,40600000.0
2005-02-23 03:33:00,2.21352,2.21352,2.21264,2.2131,53600000.0
2005-02-23 03:34:00,2.21326,2.21358,2.21308,2.21358,25700000.0
2005-02-23 03:35:00,2.21341,2.21357,2.21275,2.21275,15000000.0
2005-02-23 03:36:00,2.21303,2.21351,2.21276,2.21317,57100000.0
2005-02-23 03:37:00,2.21335,2.21366,2.21307,2.21307,48700000.0
2005-02-23 03:38:00,2.21304,2.21337,2.21304,2.21334,33700000.0
2005-02-23 03:39:00,2.21343,2.21357,2.21343,2.21357,54500000.0
2005-02-23 03:40:00,2.21344,2.21349,2.2133,2.21332,43900000.0
2005-02-23 03:41:00,2.21291,2.21368,2.21291,2.21352,34200000.0
2005-02-23 03:42:00,2.21359,2.21371,2.21292,2.21337,57200000.0
2005-02-23 03:43:00,2.21348,2.21374,2.21343,2.21362,27900000.0
2005-02-23 03:44:00,2.21347,2.21356,2.21329,2.21352,56200000.0
2005-02-23 03:45:00,2.21352,2.21369,2.21333,2.21355,42400000.0
2005-02-23 03:46:00,2.21334,2.21377,2.21334,2.21368,31800000.0
2005-02-23 03:47:00,2.21382,2.21382,2.21317,2.2135,52900000.0
2005-02-23 03:48:00,2.2135,2.21383,2.2135,2.21383,9400000.0
2005-02-23 03:49:00,2.21382,2.21406,2.21362,2.21362,39900000.0
2005-02-23 03:50:00,2.21367,2.21371,2.21332,2.21342,32600000.0
2005-02-23 03:51:00,2.21345,2.21369,2.21324,2.21363,32100000.0
2005-02-23 03:52:00,2.21347,2.21367,2.21318,2.21342,40000000.0
2005-02-23 03:53:00,2.21338,2.21365,2.21338,2.21365,46700000.0
2005-02-23 03:54:00,2.21364,2.2139,2.21336,2.21349,38300000.0
2005-02-23 03:55:00,2.2137,2.2139,2.21346,2.21362,18300000.0
2005-02-23 03:56:00,2.21374,2.21383,2.21364,2.21379,30300000.0
2005-02-23 03:57:00,2.21343,2.21362,2.21319,2.21346,57600000.0
2005-02-23 03:58:00,2.21329,2.21351,2.21311,2.21351,44300000.0
2005-02-23 03:59:00,2.2136,2.21361,2.21325,2.21341,33300000.0
2005-02-23 04:00:00,2.21374,2.21374,2.21339,2.2136,33700000.0
2005-02-23 04:01:00,2.21346,2.21374,2.21301,2.2131,55800000.0
2005-02-23 04:02:00,2.21362,2.21376,2.21341,2.21363,28200000.0
2005-02-23 04:03:00,2.21365,2.21365,2.21326,2.21326,38600000.0
2005-02-23 04:04:00,2.21308,2.21344,2.21302,2.21343,23400000.0
2005-02-23 04:05:00,2.21321,2.21327,2.21282,2.21321,39400000.0
2005-02-23 04:06:00,2.21344,2.21373,2.21299,2.21309,32100000.0
2005-02-23 04:07:00,2.21318,2.21334,2.21294,2.21324,45800000.0
2005-02-23 04:08:00,2.21304,2.21331,2.21284,2.21315,34000000.0
2005-02-23 04:09:00,2.21293,2.21333,2.21273,2.21314,24300000.0
2005-02-23 04:10:00,2.21299,2.21333,2.21284,2.21316,34800000.0
2005-02-23 04:11:00,2.2128,2.21324,2.2128,2.2132,37300000.0
2005-02-23 04:12:00,2.21305,2.21328,2.21287,2.21328,38100000.0
2005-02-23 04:13:00,2.21328,2.2133,2.2129,2.2129,19600000.0
2005-02-23 04:14:00,2.21302,2.21379,2.21299,2.21364,56500000.0
2005-02-23 04:15:00,2.21348,2.21358,2.21342,2.2135,18700000.0
2005-02-23 04:16:00,2.2134,2.21366,2.21322,2.21343,37500000.0
2005-02-23 04:17:00,2.2135,2.21355,2.21281,2.21287,21800000.0
2005-02-23 04:18:00,2.21317,2.21362,2.21312,2.21315,22300000.0
2005-02-23 04:19:00,2.21307,2.21326,2.2129,2.21305,36700000.0
2005-02-23 04:20:00,2.21309,2.21342,2.21298,2.21325,25800000.0
2005-02-23 04:21:00,2.21339,2.21365,2.21313,2.21343,48100000.0
2005-02-23 04:22:00,2.21295,2.21338,2.21295,2.21322,16800000.0
2005-02-23 04:23:00,2.21321,2.21321,2.21275,2.21275,18400000.0
2005-02-23 04:24:00,2.21334,2.21353,2.21309,2.21309,34700000.0
2005-02-23 04:25:00,2.21311,2.21316,2.21294,2.21304,24500000.0
2005-02-23 04:26:00,2.21285,2.2134,2.21275,2.21324,34500000.0
2005-02-23 04:27:00,2.21313,2.2133,2.21297,2.21329,27100000.0
2005-02-23 04:28:00,2.21311,2.21336,2.21302,2.21312,38100000.0
2005-02-23 04:29:00,2.21345,2.21345,2.21301,2.21303,30500000.0
2005-02-23 04:30:00,2.21309,2.21322,2.21294,2.21309,55200000.0
2005-02-23 04:31:00,2.21291,2.21333,2.21287,2.21333,17800000.0
2005-02-23 04:32:00,2.21329,2.2134,2.21227,2.2128,40500000.0
2005-02-23 04:33:00,2.213,2.21309,2.21274,2.21299,38600000.0
2005-02-23 04:34:00,2.21298,2.21309,2.21223,2.21309,29500000.0
2005-02-23 04:35:00,2.21317,2.21317,2.21259,2.21266,25000000.0
2005-02-23 04:36:00,2.21291,2.21307,2.21244,2.21287,26700000.0
2005-02-23 04:37:00,2.21299,2.21299,2.2125,2.21293,36400000.0
2005-02-23 04:38:00,2.21278,2.21301,2.21263,2.21301,42400000.0
2005-02-23 04:39:00,2.21297,2.21313,2.2128,2.21281,29300000.0
2005-02-23 04:40:00,2.21288,2.2132,2.21264,2.21268,26300000.0
2005-02-23 04:41:00,2.21271,2.213,2.21256,2.21287,31900000.0
2005-02-23 04:42:00,2.21293,2.21293,2.21253,2.21278,38800000.0
2005-02-23 04:43:00,2.21221,2.21299,2.21221,2.21264,22800000.0
2005-02-23 04:44:00,2.21265,2.21265,2.2121,2.21224,23500000.0
2005-02-23 04:45:00,2.21208,2.21264,2.21196,2.21264,37200000.0
2005-02-23 04:46:00,2.21253,2.21259,2.21235,2.21235,35000000.0
2005-02-23 04:47:00,2.21206,2.21222,2.21168,2.21222,31700000.0
2005-02-23 04:48:00,2.21221,2.21236,2.21206,2.21219,54500000.0
2005-02-23 04:49:00,2.21228,2.21254,2.2118,2.21254,27400000.0
2005-02-23 04:50:00,2.2124,2.21315,2.21236,2.21315,56600001.0
2005-02-23 04:51:00,2.21307,2.21357,2.21307,2.2134,17100000.0
2005-02-23 04:52:00,2.21336,2.21336,2.21295,2.21332,37500000.0
2005-02-23 04:53:00,2.21336,2.21354,2.21313,2.21348,29800000.0
2005-02-23 04:54:00,2.21378,2.21407,2.21372,2.214,27800000.0
2005-02-23 04:55:00,2.21369,2.21378,2.21348,2.21352,38000000.0
2005-02-23 04:56:00,2.21332,2.21339,2.2132,2.2132,31000000.0
2005-02-23 04:57:00,2.21312,2.21356,2.21303,2.2133,40900000.0
2005-02-23 04:58:00,2.21308,2.21327,2.21296,2.21308,35700000.0
2005-02-23 04:59:00,2.21336,2.21348,2.21326,2.21348,25800000.0
2005-02-23 05:00:00,2.21366,2.21378,2.21357,2.21378,26300000.0
2005-02-23 05:01:00,2.21398,2.21405,2.21375,2.21399,57900000.0
2005-02-23 05:02:00,2.21381,2.214,2.21367,2.21393,69800000.0
2005-02-23 05:03:00,2.21411,2.21411,2.21349,2.21391,42400000.0
2005-02-23 05:04:00,2.21374,2.21399,2.21363,2.21388,40100000.0
2005-02-23 05:05:00,2.2136,2.214,2.2135,2.21395,45400000.0
2005-02-23 05:06:00,2.21379,2.21379,2.21327,2.21341,23700000.0
2005-02-23 05:07:00,2.21357,2.21413,2.21349,2.21412,29400000.0
2005-02-23 05:08:00,2.21475,2.21509,2.21401,2.21484,50000000.0
2005-02-23 05:09:00,2.21461,2.21484,2.21443,2.21461,40300000.0
2005-02-23 05:10:00,2.21458,2.21471,2.21415,2.21451,42800000.0
2005-02-23 05:11:00,2.21427,2.21456,2.21407,2.21448,21600000.0
2005-02-23 05:12:00,2.2142,2.21553,2.21416,2.21542,32400000.0
2005-02-23 05:13:00,2.21516,2.21538,2.21474,2.21489,45000000.0
2005-02-23 05:14:00,2.21455,2.21501,2.21436,2.21458,27200000.0
2005-02-23 05:15:00,2.21454,2.21474,2.21424,2.2144,41200000.0
2005-02-23 05:16:00,2.21424,2.21456,2.21335,2.21335,50400000.0
2005-02-23 05:17:00,2.21355,2.21406,2.21346,2.21401,55500000.0
2005-02-23 05:18:00,2.21407,2.21443,2.21391,2.21431,38300000.0
2005-02-23 05:19:00,2.21427,2.2144,2.21381,2.21413,42700000.0
2005-02-23 05:20:00,2.21389,2.21403,2.21333,2.21366,36600000.0
2005-02-23 05:21:00,2.21367,2.21389,2.2135,2.21384,30100000.0
2005-02-23 05:22:00,2.21366,2.21466,2.21366,2.21459,33800000.0
2005-02-23 05:23:00,2.21452,2.21461,2.21434,2.21448,34000000.0
2005-02-23 05:24:00,2.21406,2.21455,2.21401,2.21425,29500000.0
2005-02-23 05:25:00,2.21412,2.21477,2.21404,2.21439,37700000.0
2005-02-23 05:26:00,2.2146,2.2147,2.21453,2.21462,65600000.0
2005-02-23 05:27:00,2.21428,2.21428,2.21379,2.21405,49600000.0
2005-02-23 05:28:00,2.21426,2.21426,2.21369,2.21396,51000000.0
2005-02-23 05:29:00,2.21401,2.21441,2.21376,2.21423,23500000.0
2005-02-23 05:30:00,2.21447,2.21468,2.2138,2.21425,42900000.0
2005-02-23 05:31:00,2.21394,2.21455,2.21394,2.21439,50000000.0
2005-02-23 05:32:00,2.2143,2.2143,2.21391,2.21405,30200000.0
2005-02-23 05:33:00,2.21399,2.21404,2.2138,2.2138,31000000.0
2005-02-23 05:34:00,2.214,2.21413,2.21364,2.21381,38800000.0
2005-02-23 05:35:00,2.21388,2.21402,2.21357,2.214,47300000.0
2005-02-23 05:36:00,2.21343,2.21416,2.21343,2.21416,58800000.0
2005-02-23 05:37:00,2.21425,2.21434,2.21414,2.21414,18800000.0
2005-02-23 05:38:00,2.21398,2.21433,2.21392,2.21415,30200000.0
2005-02-23 05:39:00,2.21388,2.21426,2.21382,2.21422,31300000.0
2005-02-23 05:40:00,2.21437,2.21459,2.21393,2.21398,19600000.0
2005-02-23 05:41:00,2.21391,2.21425,2.2138,2.21415,32200000.0
2005-02-23 05:42:00,2.21429,2.21429,2.21404,2.21425,38000000.0
2005-02-23 05:43:00,2.21419,2.21462,2.21419,2.21462,19800000.0
2005-02-23 05:44:00,2.21443,2.2147,2.21435,2.21467,35900000.0
2005-02-23 05:45:00,2.21456,2.21468,2.21442,2.21444,33900000.0
2005-02-23 05:46:00,2.21456,2.21489,2.21446,2.21489,58000001.0
2005-02-23 05:47:00,2.21479,2.21487,2.21458,2.21487,22000000.0
2005-02-23 05:48:00,2.21444,2.21477,2.2142,2.21455,53200000.0
2005-02-23 05:49:00,2.21447,2.21477,2.21409,2.21477,28900000.0
2005-02-23 05:50:00,2.21451,2.21469,2.21438,2.21438,45300000.0
2005-02-23 05:51:00,2.2147,2.21486,2.21446,2.21454,21500000.0
2005-02-23 05:52:00,2.21479,2.21479,2.21447,2.21447,38300000.0
2005-02-23 05:53:00,2.21463,2.21484,2.21463,2.2148,47800000.0
2005-02-23 05:54:00,2.21446,2.21488,2.21441,2.21488,37300000.0
2005-02-23 05:55:00,2.2149,2.21493,2.21456,2.21476,22800000.0
2005-02-23 05:56:00,2.21451,2.21493,2.21439,2.21482,43000000.0
2005-02-23 05:57:00,2.21482,2.21494,2.21452,2.21467,19800000.0
2005-02-23 05:58:00,2.21547,2.21554,2.21497,2.21522,46400000.0
2005-02-23 05:59:00,2.2152,2.21529,2.2149,2.2151,53400000.0
2005-02-23 06:00:00,2.21511,2.21537,2.21508,2.21524,41400000.0
2005-02-23 06:01:00,2.21518,2.21557,2.21508,2.21537,54200000.0
2005-02-23 06:02:00,2.21522,2.21542,2.21491,2.21534,16400000.0
2005-02-23 06:03:00,2.21536,2.21536,2.21492,2.2151,40100000.0
2005-02-23 06:04:00,2.21522,2.21529,2.21504,2.21504,24900000.0
2005-02-23 06:06:00,2.21509,2.21509,2.21473,2.21475,31200000.0
2005-02-23 06:07:00,2.21506,2.21541,2.21506,2.21528,25100000.0
2005-02-23 06:08:00,2.21545,2.21555,2.2153,2.2154,33000000.0
2005-02-23 06:09:00,2.21532,2.21546,2.21502,2.21538,30400000.0
2005-02-23 06:10:00,2.21536,2.21544,2.21514,2.2153,49599999.0
2005-02-23 06:11:00,2.21512,2.21533,2.21472,2.21472,45500000.0
2005-02-23 06:12:00,2.21483,2.21554,2.21476,2.21548,51500000.0
2005-02-23 06:13:00,2.21569,2.21572,2.21528,2.21558,47300000.0
2005-02-23 06:14:00,2.21528,2.21567,2.21509,2.21546,19800000.0
2005-02-23 06:15:00,2.21532,2.21544,2.21506,2.21529,24000000.0
2005-02-23 06:16:00,2.21503,2.21543,2.21478,2.21543,36000000.0
2005-02-23 06:17:00,2.21539,2.21539,2.21494,2.21504,17200000.0
2005-02-23 06:18:00,2.21527,2.21527,2.21473,2.21504,64800000.0
2005-02-23 06:19:00,2.21485,2.21493,2.21473,2.21473,49499999.0
2005-02-23 06:20:00,2.21488,2.21505,2.2144,2.215,43200000.0
2005-02-23 06:21:00,2.2148,2.2152,2.21455,2.2152,35400000.0
2005-02-23 06:22:00,2.21522,2.21522,2.2146,2.21506,37300000.0
2005-02-23 06:23:00,2.21538,2.21538,2.21403,2.21423,23900000.0
2005-02-23 06:24:00,2.21485,2.21547,2.2145,2.21545,20800000.0
2005-02-23 06:25:00,2.21562,2.21567,2.21526,2.21533,46500000.0
2005-02-23 06:26:00,2.21528,2.21562,2.21501,2.2151,32200000.0
2005-02-23 06:27:00,2.21542,2.21566,2.21542,2.21556,33200000.0
2005-02-23 06:28:00,2.21543,2.21581,2.21502,2.21581,20100000.0
2005-02-23 06:29:00,2.21545,2.21569,2.21508,2.21549,33600000.0
2005-02-23 06:30:00,2.21552,2.21573,2.21489,2.21489,33700000.0
2005-02-23 06:31:00,2.21555,2.21555,2.21485,2.21549,51300000.0
2005-02-23 06:32:00,2.21568,2.21586,2.2151,2.2151,46000000.0
2005-02-23 06:33:00,2.21521,2.21543,2.215,2.21519,43000000.0
2005-02-23 06:34:00,2.21548,2.2156,2.21515,2.21541,32800000.0
2005-02-23 06:35:00,2.2154,2.21547,2.21512,2.21532,43500000.0
2005-02-23 06:36:00,2.21549,2.21562,2.21445,2.2155,47500000.0
2005-02-23 06:37:00,2.21549,2.21565,2.215,2.21543,63700000.0
2005-02-23 06:38:00,2.2151,2.21521,2.21458,2.21504,71900000.0
2005-02-23 06:39:00,2.21514,2.21534,2.21477,2.215,56600000.0
2005-02-23 06:40:00,2.21522,2.21524,2.21422,2.21429,48100000.0
2005-02-23 06:41:00,2.21477,2.21499,2.21455,2.21499,43500000.0
2005-02-23 06:42:00,2.21504,2.21506,2.21444,2.21463,28900000.0
2005-02-23 06:43:00,2.21454,2.21486,2.21435,2.21463,52700000.0
2005-02-23 06:44:00,2.21449,2.2151,2.21449,2.21503,44600000.0
2005-02-23 06:45:00,2.2146,2.21514,2.2146,2.21499,33200000.0
2005-02-23 06:46:00,2.21503,2.21503,2.21436,2.21445,21600000.0
2005-02-23 06:47:00,2.2149,2.21524,2.2147,2.21484,26900000.0
2005-02-23 06:48:00,2.21465,2.21506,2.2145,2.21506,29600000.0
2005-02-23 06:49:00,2.2146,2.21494,2.21449,2.21492,28500000.0
2005-02-23 06:50:00,2.21482,2.21502,2.21455,2.21489,37200000.0
2005-02-23 06:51:00,2.21551,2.21557,2.21489,2.2152,37700000.0
2005-02-23 06:52:00,2.21505,2.21561,2.21475,2.21561,17800000.0
2005-02-23 06:53:00,2.21571,2.21625,2.21558,2.21625,66400000.0
2005-02-23 06:54:00,2.21623,2.21627,2.21552,2.21552,33000000.0
2005-02-23 06:55:00,2.21612,2.21624,2.21583,2.21593,31400000.0
2005-02-23 06:56:00,2.21599,2.21612,2.21563,2.21568,53000000.0
2005-02-23 06:57:00,2.21568,2.21581,2.21536,2.21561,24600000.0
2005-02-23 06:58:00,2.21564,2.21582,2.21521,2.21547,39200000.0
2005-02-23 06:59:00,2.21547,2.21566,2.21515,2.21544,37500000.0
2005-02-23 07:00:00,2.21544,2.21569,2.21525,2.21563,39700000.0
2005-02-23 07:01:00,2.21567,2.21567,2.21529,2.21556,33300000.0
2005-02-23 07:02:00,2.21462,2.21542,2.21462,2.21542,32500000.0
2005-02-23 07:03:00,2.21538,2.21538,2.21482,2.21502,29100000.0
2005-02-23 07:04:00,2.21504,2.21545,2.21489,2.21539,34500000.0
2005-02-23 07:05:00,2.21526,2.21539,2.2149,2.21525,38000000.0
2005-02-23 07:06:00,2.21516,2.21569,2.21516,2.21569,18700000.0
2005-02-23 07:07:00,2.21562,2.21572,2.21538,2.21565,18800000.0
2005-02-23 07:08:00,2.21562,2.21573,2.21536,2.21536,31700000.0
2005-02-23 07:09:00,2.21527,2.21542,2.21496,2.2152,24000000.0
2005-02-23 07:10:00,2.21526,2.21583,2.21526,2.21547,42600000.0
2005-02-23 07:11:00,2.21563,2.21563,2.2152,2.2152,27800000.0
2005-02-23 07:12:00,2.21528,2.21528,2.21494,2.215,26300000.0
2005-02-23 07:13:00,2.2149,2.21496,2.21488,2.21494,52800000.0
2005-02-23 07:14:00,2.21461,2.21503,2.21461,2.21503,36300000.0
2005-02-23 07:15:00,2.21468,2.21511,2.21432,2.21502,31600000.0
2005-02-23 07:16:00,2.21538,2.21558,2.2148,2.21518,38700000.0
2005-02-23 07:17:00,2.2153,2.21559,2.21527,2.2154,45200000.0
2005-02-23 07:18:00,2.21582,2.21632,2.21524,2.21524,40600000.0
2005-02-23 07:19:00,2.2157,2.21584,2.21521,2.21529,29000000.0
2005-02-23 07:20:00,2.21542,2.21557,2.21532,2.21556,42300000.0
2005-02-23 07:21:00,2.2152,2.21554,2.21501,2.21547,30800000.0
2005-02-23 07:22:00,2.21538,2.21538,2.21473,2.21481,49100000.0
2005-02-23 07:23:00,2.21519,2.21519,2.21488,2.21506,30500000.0
2005-02-23 07:24:00,2.21539,2.21539,2.2148,2.21538,46100000.0
2005-02-23 07:25:00,2.21521,2.21568,2.21511,2.21561,33400000.0
2005-02-23 07:26:00,2.21552,2.21552,2.21506,2.21518,24700000.0
2005-02-23 07:27:00,2.21496,2.21558,2.21481,2.21558,38200000.0
2005-02-23 07:28:00,2.21561,2.21564,2.21536,2.21552,29800000.0
2005-02-23 07:29:00,2.21588,2.21589,2.21508,2.21554,38400000.0
2005-02-23 07:30:00,2.21491,2.21557,2.21481,2.21494,51600000.0
2005-02-23 07:31:00,2.2152,2.21527,2.21489,2.21489,35900000.0
2005-02-23 07:32:00,2.21544,2.21557,2.2151,2.21552,44599999.0
2005-02-23 07:33:00,2.21543,2.21565,2.21534,2.2155,61500000.0
2005-02-23 07:34:00,2.21503,2.21541,2.21476,2.21498,30600000.0
2005-02-23 07:35:00,2.21533,2.21549,2.21473,2.21473,19200000.0
2005-02-23 07:36:00,2.21514,2.21525,2.21471,2.21498,31400000.0
2005-02-23 07:37:00,2.21506,2.21514,2.21449,2.21502,42800000.0
2005-02-23 07:38:00,2.2148,2.2152,2.21449,2.2152,22600000.0
2005-02-23 07:39:00,2.21484,2.21498,2.21463,2.21498,30900000.0
2005-02-23 07:40:00,2.21496,2.21523,2.2149,2.21509,42800000.0
2005-02-23 07:41:00,2.21492,2.2153,2.21485,2.2153,49599998.0
2005-02-23 07:42:00,2.21498,2.21538,2.21484,2.21538,40900000.0
2005-02-23 07:43:00,2.21538,2.21544,2.21501,2.21535,38500000.0
2005-02-23 07:44:00,2.21489,2.21534,2.21474,2.21477,31000000.0
2005-02-23 07:45:00,2.21498,2.21547,2.21474,2.21508,50099999.0
2005-02-23 07:46:00,2.21516,2.21524,2.21494,2.21494,30400000.0
2005-02-23 07:47:00,2.21517,2.21518,2.21453,2.21489,32400000.0
2005-02-23 07:48:00,2.21519,2.2152,2.21477,2.21496,30000000.0
2005-02-23 07:49:00,2.21486,2.21497,2.21455,2.21496,21300000.0
2005-02-23 07:50:00,2.21479,2.21489,2.21445,2.21451,46400000.0
2005-02-23 07:51:00,2.21454,2.21499,2.21442,2.21442,28000000.0
2005-02-23 07:52:00,2.2148,2.21485,2.21417,2.21468,34200000.0
2005-02-23 07:53:00,2.21426,2.21515,2.21426,2.21513,34000000.0
2005-02-23 07:54:00,2.21459,2.2149,2.21435,2.21462,30300000.0
2005-02-23 07:55:00,2.21462,2.21476,2.2136,2.21459,42300000.0
2005-02-23 07:56:00,2.21453,2.21465,2.21408,2.21408,21600000.0
2005-02-23 07:57:00,2.21477,2.21479,2.21437,2.21476,19200000.0
2005-02-23 07:58:00,2.21484,2.21489,2.21463,2.21463,24800000.0
2005-02-23 07:59:00,2.21456,2.21504,2.21445,2.21487,41300000.0
2005-02-23 08:00:00,2.21521,2.21558,2.21501,2.21545,27000000.0
2005-02-23 08:01:00,2.21563,2.21563,2.21506,2.21537,45500000.0
2005-02-23 08:02:00,2.21505,2.21541,2.21479,2.21525,44400000.0
2005-02-23 08:03:00,2.21547,2.21559,2.21489,2.21511,24600000.0
2005-02-23 08:04:00,2.21513,2.21513,2.21474,2.21495,27900000.0
2005-02-23 08:05:00,2.21493,2.21519,2.21452,2.21467,54700000.0
2005-02-23 08:06:00,2.21486,2.21519,2.21459,2.21516,50900000.0
2005-02-23 08:07:00,2.21513,2.2152,2.21478,2.21489,37700000.0
2005-02-23 08:08:00,2.2148,2.21539,2.2148,2.21539,29100000.0
2005-02-23 08:09:00,2.21555,2.21564,2.21512,2.21563,45700000.0
2005-02-23 08:10:00,2.21563,2.21563,2.21512,2.21522,48900000.0
2005-02-23 08:11:00,2.21548,2.21565,2.21533,2.21548,46400000.0
2005-02-23 08:12:00,2.21562,2.21572,2.21485,2.21512,25700000.0
2005-02-23 08:13:00,2.2151,2.21547,2.21485,2.21542,43700000.0
2005-02-23 08:14:00,2.21511,2.21559,2.21498,2.2155,45400000.0
2005-02-23 08:15:00,2.21513,2.2155,2.21513,2.21537,50600000.0
2005-02-23 08:16:00,2.2151,2.21524,2.21488,2.21515,32300000.0
2005-02-23 08:17:00,2.21505,2.21528,2.21478,2.21516,49900000.0
2005-02-23 08:18:00,2.2153,2.2154,2.21495,2.21529,42700000.0
2005-02-23 08:19:00,2.21515,2.21551,2.21486,2.2152,28800000.0
2005-02-23 08:20:00,2.21491,2.21535,2.21485,2.21487,47700000.0
2005-02-23 08:21:00,2.21509,2.21527,2.2148,2.21496,28600000.0
2005-02-23 08:22:00,2.21534,2.2154,2.2151,2.21527,38600000.0
2005-02-23 08:23:00,2.21545,2.21545,2.21504,2.21541,31800000.0
2005-02-23 08:24:00,2.21488,2.21526,2.21475,2.21499,27500000.0
2005-02-23 08:25:00,2.21484,2.2151,2.21478,2.21501,27700000.0
2005-02-23 08:26:00,2.21517,2.21517,2.2148,2.21498,36600000.0
2005-02-23 08:27:00,2.21501,2.21527,2.21478,2.21518,42100000.0
2005-02-23 08:28:00,2.21516,2.21544,2.21512,2.21524,47700000.0
2005-02-23 08:29:00,2.21513,2.21514,2.21467,2.21514,24700000.0
2005-02-23 08:30:00,2.21529,2.2156,2.21502,2.21514,32500000.0
2005-02-23 08:31:00,2.21525,2.21632,2.21482,2.21525,43300000.0
2005-02-23 08:32:00,2.21529,2.21543,2.21499,2.21525,37000000.0
2005-02-23 08:33:00,2.21536,2.21542,2.21509,2.2151,38100000.0
2005-02-23 08:34:00,2.21514,2.21632,2.21513,2.21518,66600000.0
2005-02-23 08:35:00,2.2149,2.21496,2.21469,2.21485,51800000.0
2005-02-23 08:36:00,2.21471,2.2152,2.21459,2.2152,42900000.0
2005-02-23 08:37:00,2.2151,2.21527,2.21473,2.21506,36900000.0
2005-02-23 08:38:00,2.21512,2.21524,2.21503,2.21511,40600000.0
2005-02-23 08:39:00,2.21497,2.21535,2.21483,2.21535,30200000.0
2005-02-23 08:40:00,2.21524,2.21535,2.21496,2.21535,30200000.0
2005-02-23 08:41:00,2.21519,2.21533,2.21443,2.21443,44200000.0
2005-02-23 08:42:00,2.21485,2.21497,2.21453,2.21453,34300000.0
2005-02-23 08:43:00,2.2149,2.21514,2.21464,2.21464,24200000.0
2005-02-23 08:44:00,2.21518,2.2154,2.21482,2.21537,35500000.0
2005-02-23 08:45:00,2.21511,2.21542,2.2149,2.21535,35700000.0
2005-02-23 08:46:00,2.21536,2.21551,2.215,2.21513,36300000.0
2005-02-23 08:47:00,2.21558,2.2157,2.21512,2.21545,37200000.0
2005-02-23 08:48:00,2.21565,2.21597,2.21535,2.21597,45700000.0
2005-02-23 08:49:00,2.2159,2.2159,2.21531,2.21555,26900000.0
2005-02-23 08:50:00,2.21547,2.21579,2.21542,2.21565,32600000.0
2005-02-23 08:51:00,2.21573,2.21594,2.21564,2.21576,39500000.0
2005-02-23 08:52:00,2.2154,2.21563,2.2151,2.21531,21900000.0
2005-02-23 08:53:00,2.21567,2.21582,2.21496,2.21555,21000000.0
2005-02-23 08:54:00,2.21557,2.21568,2.21483,2.21545,48500000.0
2005-02-23 08:55:00,2.21508,2.21545,2.21506,2.2153,50700000.0
2005-02-23 08:56:00,2.21512,2.21553,2.21501,2.21552,21700000.0
2005-02-23 08:57:00,2.21563,2.21578,2.21497,2.21543,47100000.0
2005-02-23 08:58:00,2.21556,2.21579,2.21551,2.21551,35700000.0
2005-02-23 08:59:00,2.21541,2.21541,2.21515,2.21525,29100000.0
2005-02-23 09:00:00,2.21537,2.21547,2.21488,2.21503,26200000.0
2005-02-23 09:01:00,2.2155,2.21566,2.21526,2.21533,43900000.0
2005-02-23 09:02:00,2.21545,2.21575,2.21538,2.21545,37500000.0
2005-02-23 09:03:00,2.21568,2.21573,2.21495,2.21539,42100000.0
2005-02-23 09:04:00,2.2155,2.21563,2.21508,2.21535,33500000.0
2005-02-23 09:05:00,2.2152,2.21536,2.21487,2.21527,27400000.0
2005-02-23 09:06:00,2.21551,2.21581,2.21515,2.2154,62900000.0
2005-02-23 09:07:00,2.21569,2.21571,2.21483,2.21488,39800000.0
2005-02-23 09:08:00,2.21505,2.21523,2.2149,2.21508,52900000.0
2005-02-23 09:09:00,2.21527,2.21552,2.21503,2.2153,23700000.0
2005-02-23 09:10:00,2.21513,2.21533,2.2149,2.21531,45800000.0
2005-02-23 09:11:00,2.21502,2.21524,2.21479,2.21485,37100000.0
2005-02-23 09:12:00,2.21489,2.21522,2.21452,2.21452,20400000.0
2005-02-23 09:13:00,2.21489,2.21489,2.21457,2.2148,38300000.0
2005-02-23 09:14:00,2.21519,2.21522,2.21483,2.21483,24000000.0
2005-02-23 09:15:00,2.21506,2.21513,2.21476,2.21487,40600000.0
2005-02-23 09:16:00,2.21497,2.21509,2.21452,2.21507,35000000.0
2005-02-23 09:17:00,2.21495,2.2152,2.2146,2.21511,45000000.0
2005-02-23 09:18:00,2.21498,2.21531,2.21497,2.21531,11800000.0
2005-02-23 09:19:00,2.21512,2.21535,2.2149,2.21498,34900000.0
2005-02-23 09:20:00,2.21518,2.21547,2.21506,2.21539,16300000.0
2005-02-23 09:21:00,2.21574,2.21584,2.21539,2.21558,27800000.0
2005-02-23 09:22:00,2.21557,2.21572,2.21505,2.21565,46300000.0
2005-02-23 09:23:00,2.21583,2.21646,2.21572,2.21646,41800000.0
2005-02-23 09:24:00,2.216,2.2169,2.21596,2.2169,54000000.0
2005-02-23 09:25:00,2.21658,2.21686,2.21611,2.21652,46700000.0
2005-02-23 09:26:00,2.21626,2.21657,2.21617,2.21642,25700000.0
2005-02-23 09:27:00,2.21616,2.21653,2.21605,2.21647,34600000.0
2005-02-23 09:28:00,2.21615,2.21639,2.21582,2.21639,14900000.0
2005-02-23 09:29:00,2.21629,2.21671,2.2162,2.21671,26300000.0
2005-02-23 09:30:00,2.21662,2.2171,2.21655,2.2171,23500000.0
2005-02-23 09:31:00,2.21737,2.21787,2.21724,2.21787,30200000.0
2005-02-23 09:32:00,2.21778,2.21804,2.21764,2.21799,44700000.0
2005-02-23 09:33:00,2.21772,2.21805,2.21762,2.21765,37100000.0
2005-02-23 09:34:00,2.21761,2.2181,2.21739,2.2181,37300000.0
2005-02-23 09:35:00,2.21857,2.21857,2.21761,2.21786,38500000.0
2005-02-23 09:36:00,2.21817,2.2183,2.21777,2.21786,63700000.0
2005-02-23 09:37:00,2.2179,2.21801,2.21759,2.21792,43000000.0
2005-02-23 09:38:00,2.21783,2.2182,2.21773,2.21776,32200000.0
2005-02-23 09:39:00,2.21797,2.21805,2.21756,2.21794,50900000.0
2005-02-23 09:40:00,2.2174,2.21758,2.21693,2.21693,26400000.0
2005-02-23 09:41:00,2.21696,2.21717,2.21672,2.21717,23400000.0
2005-02-23 09:42:00,2.21682,2.217,2.21666,2.21686,22700000.0
2005-02-23 09:43:00,2.2164,2.21677,2.2162,2.2162,43900000.0
2005-02-23 09:44:00,2.21616,2.21658,2.21608,2.21658,36200000.0
2005-02-23 09:45:00,2.21641,2.21665,2.21618,2.21648,41400000.0
2005-02-23 09:46:00,2.21697,2.21714,2.21652,2.21696,42299999.0
2005-02-23 09:47:00,2.21692,2.21768,2.21687,2.21754,43100000.0
2005-02-23 09:48:00,2.21708,2.2172,2.21624,2.21624,62299999.0
2005-02-23 09:49:00,2.21621,2.21634,2.21607,2.21624,23800000.0
2005-02-23 09:50:00,2.21619,2.21663,2.21603,2.21663,34900000.0
2005-02-23 09:51:00,2.21649,2.21649,2.21599,2.21638,17900000.0
2005-02-23 09:52:00,2.21669,2.21669,2.21601,2.21621,24200000.0
2005-02-23 09:53:00,2.21595,2.21595,2.21565,2.21579,41600000.0
2005-02-23 09:54:00,2.21594,2.21597,2.21553,2.21597,30200000.0
2005-02-23 09:55:00,2.21604,2.21612,2.21564,2.21578,38600000.0
2005-02-23 09:56:00,2.2157,2.21618,2.21543,2.21603,17900000.0
2005-02-23 09:57:00,2.21587,2.21601,2.21563,2.21577,22200000.0
2005-02-23 09:58:00,2.21584,2.21601,2.21568,2.21585,39000000.0
2005-02-23 09:59:00,2.21585,2.21603,2.21551,2.21559,32800000.0
2005-02-23 10:00:00,2.21554,2.21587,2.21528,2.21587,30200000.0
2005-02-23 10:01:00,2.21569,2.21588,2.21547,2.21554,24500000.0
2005-02-23 10:02:00,2.21543,2.21545,2.21509,2.21545,34500000.0
2005-02-23 10:03:00,2.21584,2.21584,2.21532,2.21552,37300000.0
2005-02-23 10:04:00,2.2154,2.21588,2.21506,2.21569,44000000.0
2005-02-23 10:05:00,2.21575,2.21576,2.21514,2.21551,36300000.0
2005-02-23 10:06:00,2.21591,2.21597,2.21569,2.21576,33400000.0
2005-02-23 10:07:00,2.21592,2.21599,2.21502,2.21502,54900000.0
2005-02-23 10:08:00,2.21582,2.21597,2.21545,2.21554,36500000.0
2005-02-23 10:09:00,2.21525,2.21579,2.21512,2.21577,27900000.0
2005-02-23 10:10:00,2.21581,2.21582,2.21514,2.21526,25800000.0
2005-02-23 10:11:00,2.21548,2.21612,2.21548,2.21606,28000000.0
2005-02-23 10:12:00,2.21551,2.21591,2.21551,2.21562,22000000.0
2005-02-23 10:13:00,2.21568,2.21595,2.21547,2.21579,34600000.0
2005-02-23 10:14:00,2.21592,2.21623,2.21558,2.21623,30200000.0
2005-02-23 10:15:00,2.21616,2.21632,2.21593,2.2161,24000000.0
2005-02-23 10:16:00,2.21599,2.21662,2.21599,2.21662,35200000.0
2005-02-23 10:17:00,2.2167,2.21681,2.21645,2.21654,65100000.0
2005-02-23 10:18:00,2.21662,2.21705,2.2165,2.21705,34800000.0
2005-02-23 10:19:00,2.21682,2.217,2.21648,2.21657,44600000.0
2005-02-23 10:20:00,2.21653,2.21726,2.21647,2.21715,13300000.0
2005-02-23 10:21:00,2.21716,2.21739,2.21696,2.21706,45600000.0
2005-02-23 10:22:00,2.21705,2.21754,2.21705,2.21709,54900000.0
2005-02-23 10:23:00,2.21717,2.21728,2.21686,2.21719,44999999.0
2005-02-23 10:24:00,2.21735,2.21749,2.21684,2.2171,36700000.0
2005-02-23 10:25:00,2.21757,2.21775,2.21728,2.21733,37400000.0
2005-02-23 10:26:00,2.2171,2.2171,2.21673,2.2168,26000000.0
2005-02-23 10:27:00,2.21699,2.21717,2.2167,2.21691,38000000.0
2005-02-23 10:28:00,2.21707,2.21723,2.21663,2.2172,47500000.0
2005-02-23 10:29:00,2.21753,2.21765,2.2171,2.21749,27700000.0
2005-02-23 10:30:00,2.21769,2.21782,2.21733,2.21757,44100000.0
2005-02-23 10:31:00,2.21763,2.21798,2.21763,2.21798,44400000.0
2005-02-23 10:32:00,2.21776,2.218,2.21768,2.21798,27400000.0
2005-02-23 10:33:00,2.21767,2.21803,2.21758,2.21768,43400000.0
2005-02-23 10:34:00,2.21779,2.21794,2.21754,2.21794,50100000.0
2005-02-23 10:35:00,2.21758,2.21784,2.21728,2.21744,55200000.0
2005-02-23 10:36:00,2.21785,2.21812,2.2177,2.218,63900000.0
2005-02-23 10:37:00,2.21812,2.21818,2.2176,2.21788,66500000.0
2005-02-23 10:38:00,2.21817,2.21824,2.2175,2.21785,36800000.0
2005-02-23 10:39:00,2.21792,2.21797,2.21752,2.21763,38600000.0
2005-02-23 10:40:00,2.21748,2.21767,2.21721,2.21721,56100000.0
2005-02-23 10:41:00,2.21721,2.21753,2.21709,2.21722,43800000.0
2005-02-23 10:42:00,2.21706,2.21736,2.21688,2.2172,34900000.0
2005-02-23 10:43:00,2.21736,2.21761,2.21717,2.21742,24800000.0
2005-02-23 10:44:00,2.21733,2.21774,2.21729,2.21736,35400000.0
2005-02-23 10:45:00,2.21754,2.21767,2.21728,2.21767,24800000.0
2005-02-23 10:46:00,2.21771,2.21798,2.21751,2.21773,45600000.0
2005-02-23 10:47:00,2.21796,2.21803,2.21771,2.21771,48100000.0
2005-02-23 10:48:00,2.21759,2.21831,2.21759,2.2181,58800001.0
2005-02-23 10:49:00,2.2177,2.21826,2.21731,2.21826,23000000.0
2005-02-23 10:50:00,2.21819,2.21819,2.2178,2.2178,14400000.0
2005-02-23 10:51:00,2.21814,2.21822,2.21757,2.21806,31600000.0
2005-02-23 10:52:00,2.2185,2.21865,2.21817,2.21826,42000000.0
2005-02-23 10:53:00,2.2181,2.21852,2.21807,2.21835,38200000.0
2005-02-23 10:54:00,2.21843,2.21871,2.21831,2.21868,22600000.0
2005-02-23 10:55:00,2.21865,2.21886,2.21849,2.21886,57800000.0
2005-02-23 10:56:00,2.21886,2.21994,2.21886,2.21987,24400000.0
2005-02-23 10:57:00,2.21975,2.2199,2.21918,2.21948,54400000.0
2005-02-23 10:58:00,2.21928,2.21958,2.21897,2.21939,35600000.0
2005-02-23 10:59:00,2.21925,2.21977,2.219,2.21957,64300000.0
2005-02-23 11:00:00,2.21978,2.21982,2.21899,2.21937,21800000.0
2005-02-23 11:01:00,2.21953,2.22015,2.21952,2.22015,19200000.0
2005-02-23 11:02:00,2.22062,2.22124,2.22041,2.22124,32900000.0
2005-02-23 11:03:00,2.22133,2.22165,2.22111,2.2216,32600000.0
2005-02-23 11:04:00,2.22135,2.22166,2.22111,2.22129,47500000.0
2005-02-23 11:05:00,2.2212,2.22156,2.2205,2.22156,35400000.0
2005-02-23 11:06:00,2.22189,2.22192,2.22106,2.22123,20000000.0
2005-02-23 11:07:00,2.22126,2.22141,2.22094,2.2213,23600000.0
2005-02-23 11:08:00,2.2211,2.22147,2.22102,2.22123,41200000.0
2005-02-23 11:09:00,2.22096,2.22144,2.22096,2.22144,21200000.0
2005-02-23 11:10:00,2.22156,2.22173,2.22115,2.22133,23800000.0
2005-02-23 11:11:00,2.22141,2.22172,2.22132,2.22157,27800000.0
2005-02-23 11:12:00,2.22155,2.22186,2.22105,2.22128,48300000.0
2005-02-23 11:13:00,2.22115,2.22145,2.22098,2.22135,40300000.0
2005-02-23 11:14:00,2.22164,2.22168,2.22129,2.22159,46700000.0
2005-02-23 11:15:00,2.22187,2.22193,2.22117,2.22146,50400001.0
2005-02-23 11:16:00,2.22118,2.22182,2.22118,2.22158,36100000.0
2005-02-23 11:17:00,2.2213,2.22173,2.22118,2.2216,38400000.0
2005-02-23 11:18:00,2.22152,2.22199,2.22142,2.22199,18600000.0
2005-02-23 11:19:00,2.22175,2.22196,2.22165,2.22194,24800000.0
2005-02-23 11:20:00,2.22175,2.22186,2.22157,2.22166,42800000.0
2005-02-23 11:21:00,2.22154,2.22165,2.22121,2.2215,35000000.0
2005-02-23 11:22:00,2.22123,2.22164,2.2212,2.22138,37700000.0
2005-02-23 11:23:00,2.22164,2.22176,2.22114,2.22114,43300000.0
2005-02-23 11:24:00,2.22103,2.22154,2.22092,2.22145,43800000.0
2005-02-23 11:25:00,2.22131,2.22173,2.22125,2.22142,40700000.0
2005-02-23 11:26:00,2.22167,2.22181,2.2214,2.22154,40700000.0
2005-02-23 11:27:00,2.22177,2.22215,2.22169,2.22194,26600000.0
2005-02-23 11:28:00,2.2223,2.22248,2.22166,2.22207,48599999.0
2005-02-23 11:29:00,2.22228,2.22239,2.22149,2.2218,49500000.0
2005-02-23 11:30:00,2.22169,2.22358,2.22155,2.22311,33600000.0
2005-02-23 11:31:00,2.22245,2.22284,2.22186,2.22186,45300000.0
2005-02-23 11:32:00,2.22183,2.22202,2.22137,2.22154,31200000.0
2005-02-23 11:33:00,2.22157,2.22195,2.22139,2.2215,34500000.0
2005-02-23 11:34:00,2.22138,2.22202,2.22116,2.22116,56000000.0
2005-02-23 11:35:00,2.22057,2.22142,2.22057,2.22105,44300000.0
2005-02-23 11:36:00,2.22133,2.2217,2.22088,2.22143,27700000.0
2005-02-23 11:37:00,2.22148,2.22171,2.22124,2.22163,37100000.0
2005-02-23 11:38:00,2.22099,2.22135,2.2209,2.2209,36300000.0
2005-02-23 11:39:00,2.2211,2.22169,2.22109,2.22153,59900000.0
2005-02-23 11:40:00,2.22136,2.22188,2.22134,2.22187,32500000.0
2005-02-23 11:41:00,2.2219,2.2224,2.2219,2.22203,40600000.0
2005-02-23 11:42:00,2.2219,2.22246,2.22183,2.22234,36900000.0
2005-02-23 11:43:00,2.22196,2.22228,2.22194,2.22212,11900000.0
2005-02-23 11:44:00,2.22222,2.22248,2.2221,2.22247,33600000.0
2005-02-23 11:45:00,2.22262,2.22262,2.22218,2.22252,25500000.0
2005-02-23 11:46:00,2.22226,2.22281,2.22204,2.22271,45700000.0
2005-02-23 11:47:00,2.22259,2.2229,2.22226,2.22278,34600000.0
2005-02-23 11:48:00,2.22319,2.22343,2.22278,2.22328,23300000.0
2005-02-23 11:49:00,2.22314,2.22321,2.223,2.22305,14400000.0
2005-02-23 11:50:00,2.22311,2.22318,2.2225,2.22277,60200000.0
2005-02-23 11:51:00,2.22298,2.22304,2.22272,2.2228,49000000.0
2005-02-23 11:52:00,2.22263,2.22275,2.22231,2.22274,16800000.0
2005-02-23 11:53:00,2.22252,2.22295,2.22219,2.22286,54200000.0
2005-02-23 11:54:00,2.2224,2.22272,2.22215,2.22249,50200000.0
2005-02-23 11:55:00,2.22284,2.22284,2.22204,2.22213,39000000.0
2005-02-23 11:56:00,2.22201,2.22289,2.2219,2.22273,42700000.0
2005-02-23 11:57:00,2.22306,2.2233,2.22286,2.22316,38400000.0
2005-02-23 11:58:00,2.22332,2.22332,2.22286,2.22304,26700000.0
2005-02-23 11:59:00,2.22265,2.22299,2.22222,2.22287,29500000.0
2005-02-23 12:00:00,2.22303,2.22321,2.22266,2.22269,38400000.0
2005-02-23 12:01:00,2.22233,2.22293,2.2223,2.22275,47400000.0
2005-02-23 12:02:00,2.22268,2.2228,2.22207,2.22207,20700000.0
2005-02-23 12:03:00,2.2217,2.22256,2.22159,2.22256,23800000.0
2005-02-23 12:04:00,2.2224,2.22257,2.22225,2.22244,26400000.0
2005-02-23 12:05:00,2.22247,2.22247,2.22175,2.22226,39700000.0
2005-02-23 12:06:00,2.22255,2.22256,2.22227,2.22256,27000000.0
2005-02-23 12:07:00,2.22241,2.22257,2.22224,2.22249,37100000.0
2005-02-23 12:08:00,2.22278,2.22335,2.22277,2.22277,55100000.0
2005-02-23 12:09:00,2.22248,2.22263,2.222,2.22251,38200000.0
2005-02-23 12:10:00,2.22228,2.22322,2.22223,2.22308,41700000.0
2005-02-23 12:11:00,2.2234,2.22354,2.22299,2.22299,45900000.0
2005-02-23 12:12:00,2.22277,2.22321,2.22258,2.22321,23700000.0
2005-02-23 12:13:00,2.22291,2.22322,2.2228,2.22297,36200000.0
2005-02-23 12:14:00,2.22255,2.22301,2.22226,2.22232,29500000.0
2005-02-23 12:15:00,2.22141,2.22208,2.22141,2.22197,68499998.0
2005-02-23 12:16:00,2.2223,2.22247,2.22202,2.22209,39100000.0
2005-02-23 12:17:00,2.22211,2.22225,2.22159,2.22159,41300000.0
2005-02-23 12:18:00,2.22161,2.22188,2.22124,2.22174,68400000.0
2005-02-23 12:19:00,2.2215,2.22187,2.22113,2.2216,41900000.0
2005-02-23 12:20:00,2.22185,2.22197,2.22174,2.22176,37300000.0
2005-02-23 12:21:00,2.2222,2.22268,2.22187,2.22187,29000000.0
2005-02-23 12:22:00,2.22242,2.22253,2.22209,2.22244,29200000.0
2005-02-23 12:23:00,2.22275,2.22315,2.22256,2.22295,50900000.0
2005-02-23 12:24:00,2.22255,2.22265,2.22211,2.22246,19900000.0
2005-02-23 12:25:00,2.22278,2.22293,2.22252,2.22274,57400000.0
2005-02-23 12:26:00,2.22259,2.22272,2.22192,2.22198,38300000.0
2005-02-23 12:27:00,2.22205,2.22219,2.22179,2.22219,35600000.0
2005-02-23 12:28:00,2.22205,2.22229,2.22155,2.22192,22900000.0
2005-02-23 12:29:00,2.22217,2.22217,2.22172,2.22208,43600000.0
2005-02-23 12:30:00,2.22209,2.22233,2.22195,2.22233,30800000.0
2005-02-23 12:31:00,2.22214,2.22256,2.22207,2.22208,43000000.0
2005-02-23 12:32:00,2.22219,2.22262,2.22212,2.22262,34700000.0
2005-02-23 12:33:00,2.2219,2.22233,2.22155,2.22209,22900000.0
2005-02-23 12:34:00,2.22212,2.22235,2.22186,2.22215,52800000.0
2005-02-23 12:35:00,2.22194,2.22232,2.22177,2.22192,47400000.0
2005-02-23 12:36:00,2.22227,2.22227,2.22157,2.22157,66000000.0
2005-02-23 12:37:00,2.22173,2.22197,2.22147,2.22191,61600000.0
2005-02-23 12:38:00,2.2219,2.22205,2.22101,2.22162,40200000.0
2005-02-23 12:39:00,2.22159,2.22189,2.22153,2.22189,41600000.0
2005-02-23 12:40:00,2.22182,2.22202,2.22158,2.22185,70700000.0
2005-02-23 12:41:00,2.22182,2.22233,2.22182,2.22233,61700000.0
2005-02-23 12:42:00,2.2219,2.22222,2.22171,2.22222,58300000.0
2005-02-23 12:43:00,2.22219,2.22249,2.22168,2.22222,37400000.0
2005-02-23 12:44:00,2.2224,2.2224,2.22198,2.2221,46000000.0
2005-02-23 12:45:00,2.2219,2.22224,2.22178,2.2221,45400000.0
2005-02-23 12:46:00,2.22181,2.22214,2.22156,2.22167,34800000.0
2005-02-23 12:47:00,2.22193,2.22223,2.22143,2.22171,46300000.0
2005-02-23 12:48:00,2.22204,2.2221,2.2219,2.22191,49000000.0
2005-02-23 12:49:00,2.22227,2.22227,2.22175,2.22197,58099999.0
2005-02-23 12:50:00,2.22203,2.2224,2.22178,2.2224,26800000.0
2005-02-23 12:51:00,2.22195,2.22224,2.22166,2.22177,29900000.0
2005-02-23 12:52:00,2.22187,2.22193,2.22153,2.22161,37700000.0
2005-02-23 12:53:00,2.22125,2.22179,2.2211,2.22172,35500000.0
2005-02-23 12:54:00,2.22125,2.22174,2.22096,2.2216,41400000.0
2005-02-23 12:55:00,2.22138,2.22171,2.22113,2.22151,23200000.0
2005-02-23 12:56:00,2.22152,2.22177,2.22091,2.22128,55399999.0
2005-02-23 12:57:00,2.22117,2.22158,2.22109,2.22142,34800000.0
2005-02-23 12:58:00,2.22144,2.22145,2.22082,2.22121,55700000.0
2005-02-23 12:59:00,2.22136,2.22166,2.22088,2.22105,38200000.0
2005-02-23 13:00:00,2.22075,2.22145,2.22048,2.22048,43200000.0
2005-02-23 13:01:00,2.22083,2.22136,2.22055,2.22136,50300000.0
2005-02-23 13:02:00,2.22161,2.22179,2.22129,2.22153,53300000.0
2005-02-23 13:03:00,2.22137,2.22164,2.22117,2.22117,23100000.0
2005-02-23 13:04:00,2.22141,2.2217,2.22101,2.2215,50500000.0
2005-02-23 13:05:00,2.22177,2.22188,2.22155,2.22188,36500000.0
2005-02-23 13:06:00,2.22178,2.22219,2.22174,2.22204,36100000.0
2005-02-23 13:07:00,2.22169,2.22198,2.22155,2.22155,39500000.0
2005-02-23 13:08:00,2.22164,2.22215,2.22164,2.22193,29600000.0
2005-02-23 13:09:00,2.22177,2.22259,2.22159,2.22259,48000000.0
2005-02-23 13:10:00,2.22245,2.22274,2.22178,2.22178,41200000.0
2005-02-23 13:11:00,2.22231,2.22231,2.22177,2.22195,41600000.0
2005-02-23 13:12:00,2.22229,2.2224,2.22207,2.22217,25900000.0
2005-02-23 13:13:00,2.2224,2.22258,2.22189,2.22233,37600000.0
2005-02-23 13:14:00,2.22252,2.22254,2.22226,2.22239,35200000.0
2005-02-23 13:15:00,2.22252,2.22256,2.22195,2.22245,47600000.0
2005-02-23 13:16:00,2.22221,2.22266,2.22211,2.22262,34000000.0
2005-02-23 13:17:00,2.22211,2.22256,2.22184,2.22241,23600000.0
2005-02-23 13:18:00,2.22265,2.22289,2.22223,2.22248,32400000.0
2005-02-23 13:19:00,2.22231,2.22268,2.22211,2.22254,58900000.0
2005-02-23 13:20:00,2.22235,2.22267,2.22204,2.22237,49600000.0
2005-02-23 13:21:00,2.2223,2.2229,2.22219,2.22281,28300000.0
2005-02-23 13:22:00,2.22283,2.22285,2.2218,2.22188,27400000.0
2005-02-23 13:23:00,2.22175,2.22228,2.2216,2.22206,59800000.0
2005-02-23 13:24:00,2.22195,2.22215,2.22177,2.22195,23100000.0
2005-02-23 13:25:00,2.22179,2.22236,2.22179,2.22215,41800000.0
2005-02-23 13:26:00,2.22183,2.22199,2.2216,2.22199,37600000.0
2005-02-23 13:27:00,2.22164,2.22196,2.22163,2.2219,38200000.0
2005-02-23 13:28:00,2.22174,2.22206,2.2215,2.22174,31300000.0
2005-02-23 13:29:00,2.22141,2.22204,2.22141,2.22204,27000000.0
2005-02-23 13:30:00,2.22195,2.22212,2.22191,2.22197,34200000.0
2005-02-23 13:31:00,2.22172,2.22196,2.22153,2.22186,25700000.0
2005-02-23 13:32:00,2.22205,2.22221,2.22169,2.22199,54400000.0
2005-02-23 13:33:00,2.22183,2.2225,2.22183,2.22242,51300000.0
2005-02-23 13:34:00,2.22246,2.22262,2.22191,2.22204,35700000.0
2005-02-23 13:35:00,2.2218,2.22218,2.22177,2.22212,28800000.0
2005-02-23 13:36:00,2.22186,2.22249,2.22176,2.22249,34600000.0
2005-02-23 13:37:00,2.22164,2.22226,2.22164,2.22188,30500000.0
2005-02-23 13:38:00,2.22188,2.22209,2.22165,2.222,32700000.0
2005-02-23 13:39:00,2.22174,2.22203,2.22171,2.22188,46700000.0
2005-02-23 13:40:00,2.22197,2.22215,2.22186,2.22215,22400000.0
2005-02-23 13:41:00,2.22206,2.22228,2.22184,2.22219,23100000.0
2005-02-23 13:42:00,2.22204,2.22242,2.22203,2.22242,29200000.0
2005-02-23 13:43:00,2.22185,2.22264,2.22185,2.22216,34000000.0
2005-02-23 13:44:00,2.22199,2.22206,2.22157,2.22157,39300000.0
2005-02-23 13:45:00,2.22188,2.22212,2.22184,2.22184,30800000.0
2005-02-23 13:46:00,2.22206,2.22281,2.22206,2.22281,52200000.0
2005-02-23 13:47:00,2.22227,2.22248,2.22207,2.22235,60300000.0
2005-02-23 13:48:00,2.22254,2.22271,2.22204,2.22222,36600000.0
2005-02-23 13:49:00,2.22215,2.22215,2.22193,2.22193,26800000.0
2005-02-23 13:50:00,2.22218,2.22246,2.22191,2.22213,29200000.0
2005-02-23 13:51:00,2.22217,2.22267,2.22216,2.22251,35100000.0
2005-02-23 13:52:00,2.22282,2.22295,2.22235,2.22295,42900000.0
2005-02-23 13:53:00,2.22266,2.22308,2.22259,2.22306,35900000.0
2005-02-23 13:54:00,2.22295,2.22344,2.22295,2.22344,41300000.0
2005-02-23 13:55:00,2.22309,2.22317,2.22283,2.22286,26200000.0
2005-02-23 13:56:00,2.22281,2.22324,2.22274,2.22324,36100000.0
2005-02-23 13:57:00,2.22296,2.22306,2.2227,2.22281,54900000.0
2005-02-23 13:58:00,2.22295,2.22309,2.2228,2.22304,38200000.0
2005-02-23 13:59:00,2.2226,2.22338,2.22248,2.22314,34500000.0
2005-02-23 14:00:00,2.22312,2.22331,2.22292,2.22324,39000000.0
2005-02-23 14:01:00,2.22286,2.22291,2.22251,2.2226,35700000.0
2005-02-23 14:02:00,2.22253,2.22308,2.22243,2.22282,18600000.0
2005-02-23 14:03:00,2.22287,2.223,2.22259,2.22285,32400000.0
2005-02-23 14:04:00,2.22255,2.22325,2.22246,2.22294,60200000.0
2005-02-23 14:05:00,2.22281,2.22327,2.22281,2.22321,29200000.0
2005-02-23 14:06:00,2.22313,2.22377,2.22313,2.2236,47600000.0
2005-02-23 14:07:00,2.22338,2.22377,2.22333,2.22368,47500001.0
2005-02-23 14:08:00,2.22348,2.22389,2.22335,2.22368,31300000.0
2005-02-23 14:09:00,2.22356,2.22361,2.2235,2.22361,29400000.0
2005-02-23 14:10:00,2.22333,2.22385,2.22304,2.22348,44600000.0
2005-02-23 14:11:00,2.22315,2.22315,2.22273,2.22286,47300000.0
2005-02-23 14:12:00,2.22345,2.22345,2.22293,2.22331,44300000.0
2005-02-23 14:13:00,2.22319,2.22338,2.22295,2.22303,55900000.0
2005-02-23 14:14:00,2.22319,2.22345,2.22291,2.22345,34800000.0
2005-02-23 14:15:00,2.22324,2.22346,2.22318,2.22346,27100000.0
2005-02-23 14:16:00,2.22317,2.22368,2.22308,2.22368,19800000.0
2005-02-23 14:17:00,2.22336,2.2237,2.22321,2.22341,20900000.0
2005-02-23 14:18:00,2.22346,2.22351,2.22316,2.22328,34900000.0
2005-02-23 14:19:00,2.22322,2.22328,2.22306,2.22326,46800000.0
2005-02-23 14:20:00,2.22348,2.22348,2.22291,2.22303,51400000.0
2005-02-23 14:21:00,2.22292,2.22331,2.22264,2.22303,80400000.0
2005-02-23 14:22:00,2.22278,2.22311,2.22259,2.22311,39500000.0
2005-02-23 14:23:00,2.22302,2.22334,2.22289,2.22319,40900000.0
2005-02-23 14:24:00,2.2234,2.22351,2.22335,2.22339,38500000.0
2005-02-23 14:25:00,2.22363,2.22397,2.22329,2.22354,33500000.0
2005-02-23 14:26:00,2.22369,2.224,2.22354,2.22361,95699998.0
2005-02-23 14:27:00,2.22359,2.22377,2.22323,2.22346,24000000.0
2005-02-23 14:28:00,2.22343,2.22343,2.2229,2.22314,31600000.0
2005-02-23 14:29:00,2.2235,2.22365,2.22326,2.22339,29300000.0
2005-02-23 14:30:00,2.22336,2.22354,2.22312,2.22342,36900000.0
2005-02-23 14:31:00,2.22342,2.22353,2.22308,2.22335,40500000.0
2005-02-23 14:32:00,2.22341,2.22341,2.22316,2.22336,16300000.0
2005-02-23 14:33:00,2.22342,2.22353,2.22294,2.22316,61200000.0
2005-02-23 14:34:00,2.22326,2.22372,2.22326,2.22372,34300000.0
2005-02-23 14:35:00,2.22357,2.2237,2.22332,2.22337,28000000.0
2005-02-23 14:36:00,2.2233,2.22365,2.22302,2.22352,37000000.0
2005-02-23 14:37:00,2.22353,2.22361,2.22327,2.2233,18200000.0
2005-02-23 14:38:00,2.22331,2.22372,2.22331,2.22354,46400000.0
2005-02-23 14:39:00,2.22323,2.22365,2.22323,2.22345,47200000.0
2005-02-23 14:40:00,2.22368,2.22374,2.22281,2.22333,51600000.0
2005-02-23 14:41:00,2.22363,2.2237,2.22314,2.22328,31600000.0
2005-02-23 14:42:00,2.22305,2.22358,2.22282,2.22338,23100000.0
2005-02-23 14:43:00,2.22333,2.22342,2.22312,2.22337,39900000.0
2005-02-23 14:44:00,2.22339,2.22365,2.22297,2.22323,66400000.0
2005-02-23 14:45:00,2.22354,2.22363,2.22337,2.22359,50000000.0
2005-02-23 14:46:00,2.22356,2.22368,2.22347,2.22352,45900000.0
2005-02-23 14:47:00,2.22367,2.22379,2.22306,2.2232,48300001.0
2005-02-23 14:48:00,2.22364,2.22383,2.22353,2.22365,38400000.0
2005-02-23 14:49:00,2.22361,2.22393,2.22351,2.22393,37200000.0
2005-02-23 14:50:00,2.22387,2.2242,2.22364,2.22405,20000000.0
2005-02-23 14:51:00,2.22414,2.22442,2.2239,2.22437,27800000.0
2005-02-23 14:52:00,2.22447,2.2246,2.22415,2.22454,42200000.0
2005-02-23 14:53:00,2.22428,2.22476,2.22419,2.22459,44500000.0
2005-02-23 14:54:00,2.22416,2.22465,2.22409,2.22435,45299999.0
2005-02-23 14:55:00,2.22421,2.2246,2.22411,2.22428,44600000.0
2005-02-23 14:56:00,2.22418,2.22446,2.22388,2.22436,26200000.0
2005-02-23 14:57:00,2.22408,2.22443,2.22408,2.22417,42500000.0
2005-02-23 14:58:00,2.22432,2.22434,2.2239,2.22415,52200000.0
2005-02-23 14:59:00,2.22392,2.22455,2.22377,2.22455,21500000.0
2005-02-23 15:00:00,2.2245,2.22496,2.2245,2.2247,37500000.0
2005-02-23 15:01:00,2.22488,2.22503,2.22483,2.22484,30000000.0
2005-02-23 15:02:00,2.22489,2.22506,2.22471,2.22497,44800000.0
2005-02-23 15:03:00,2.22515,2.22528,2.22465,2.22467,30200000.0
2005-02-23 15:04:00,2.22473,2.22503,2.22454,2.22454,41000000.0
2005-02-23 15:05:00,2.22451,2.22486,2.22447,2.22468,28700000.0
2005-02-23 15:06:00,2.22414,2.22472,2.22414,2.2245,58200000.0
2005-02-23 15:07:00,2.22441,2.22474,2.22432,2.22465,34600000.0
2005-02-23 15:08:00,2.22447,2.2247,2.2243,2.22431,37100000.0
2005-02-23 15:09:00,2.22418,2.22464,2.22414,2.22443,36400000.0
2005-02-23 15:10:00,2.22435,2.22456,2.22421,2.22449,40700000.0
2005-02-23 15:11:00,2.22427,2.22463,2.22413,2.22461,36400000.0
2005-02-23 15:12:00,2.22452,2.22463,2.22419,2.22419,30000000.0
2005-02-23 15:13:00,2.22445,2.22446,2.22419,2.22435,28700000.0
2005-02-23 15:14:00,2.22457,2.22461,2.22412,2.22412,17900000.0
2005-02-23 15:15:00,2.22434,2.22435,2.22409,2.22425,27200000.0
2005-02-23 15:16:00,2.22433,2.22462,2.22433,2.22438,21400000.0
2005-02-23 15:17:00,2.22422,2.22435,2.22397,2.22415,31600000.0
2005-02-23 15:18:00,2.2242,2.22425,2.22394,2.22417,40800000.0
2005-02-23 15:19:00,2.22395,2.22416,2.22382,2.22392,39300000.0
2005-02-23 15:20:00,2.22365,2.22428,2.22351,2.22427,46800000.0
2005-02-23 15:21:00,2.22432,2.22445,2.22407,2.22407,40100000.0
2005-02-23 15:22:00,2.22395,2.22438,2.22375,2.22424,35500001.0
2005-02-23 15:23:00,2.2243,2.2243,2.22398,2.22404,36600000.0
2005-02-23 15:24:00,2.22402,2.22417,2.22393,2.22417,23400000.0
2005-02-23 15:25:00,2.22412,2.22432,2.22386,2.22417,47900000.0
2005-02-23 15:26:00,2.22427,2.22433,2.22357,2.22368,32200000.0
2005-02-23 15:27:00,2.22407,2.2242,2.22375,2.22388,34700000.0
2005-02-23 15:28:00,2.22403,2.22407,2.22371,2.22388,67100001.0
2005-02-23 15:29:00,2.22391,2.22401,2.22356,2.22387,51500000.0
2005-02-23 15:30:00,2.22377,2.22396,2.22267,2.22302,36900000.0
2005-02-23 15:31:00,2.2228,2.22301,2.22243,2.22297,45000000.0
2005-02-23 15:32:00,2.22294,2.22321,2.22265,2.22291,35500000.0
2005-02-23 15:33:00,2.22274,2.22336,2.22265,2.22326,37700000.0
2005-02-23 15:34:00,2.22298,2.22395,2.22296,2.22376,33600000.0
2005-02-23 15:35:00,2.22389,2.22419,2.22346,2.22414,35400000.0
2005-02-23 15:36:00,2.22389,2.22441,2.22379,2.22428,48000000.0
2005-02-23 15:37:00,2.22421,2.22427,2.22381,2.22381,27800000.0
2005-02-23 15:38:00,2.22365,2.22365,2.22338,2.22355,48200000.0
2005-02-23 15:39:00,2.22352,2.22359,2.22292,2.22293,30100000.0
2005-02-23 15:40:00,2.2228,2.22357,2.2226,2.22338,51600000.0
2005-02-23 15:41:00,2.22334,2.22355,2.22312,2.22342,34500000.0
2005-02-23 15:42:00,2.22306,2.22327,2.22297,2.22313,26600000.0
2005-02-23 15:43:00,2.2233,2.22353,2.22263,2.22319,23000000.0
2005-02-23 15:44:00,2.22332,2.22334,2.22294,2.22304,35500000.0
2005-02-23 15:45:00,2.22315,2.22335,2.22285,2.22291,44600000.0
2005-02-23 15:46:00,2.22284,2.22325,2.22284,2.223,32000000.0
2005-02-23 15:47:00,2.223,2.22329,2.22233,2.22241,30300000.0
2005-02-23 15:48:00,2.22222,2.22258,2.22198,2.22223,49000000.0
2005-02-23 15:49:00,2.22223,2.2225,2.22194,2.22194,55600000.0
2005-02-23 15:50:00,2.22204,2.2221,2.22148,2.22181,42100000.0
2005-02-23 15:51:00,2.22146,2.22159,2.22093,2.221,54700000.0
2005-02-23 15:52:00,2.22091,2.22133,2.2208,2.2211,49200000.0
2005-02-23 15:53:00,2.22083,2.22128,2.22072,2.22125,39900000.0
2005-02-23 15:54:00,2.22101,2.22189,2.22097,2.2216,41600000.0
2005-02-23 15:55:00,2.22177,2.22192,2.22152,2.2216,29100000.0
2005-02-23 15:56:00,2.22189,2.2221,2.22139,2.22146,39400000.0
2005-02-23 15:57:00,2.2215,2.22193,2.22133,2.22179,57400000.0
2005-02-23 15:58:00,2.2214,2.2216,2.22115,2.22122,75300000.0
2005-02-23 15:59:00,2.22165,2.22182,2.22142,2.22162,25800000.0
2005-02-23 16:00:00,2.22189,2.22201,2.22156,2.22156,21500000.0
2005-02-23 16:01:00,2.22193,2.22207,2.22154,2.22161,47700000.0
2005-02-23 16:02:00,2.22153,2.2217,2.22134,2.2215,26900000.0
2005-02-23 16:03:00,2.22151,2.22167,2.22119,2.22156,42900000.0
2005-02-23 16:04:00,2.22167,2.22193,2.22124,2.22153,48300000.0
2005-02-23 16:05:00,2.22136,2.22182,2.22129,2.22161,48300000.0
2005-02-23 16:06:00,2.22138,2.22205,2.22119,2.22187,43100000.0
2005-02-23 16:07:00,2.22185,2.22185,2.22142,2.22156,44200000.0
2005-02-23 16:08:00,2.2214,2.22221,2.2214,2.22199,34800000.0
2005-02-23 16:09:00,2.22194,2.22219,2.22176,2.22208,32900000.0
2005-02-23 16:10:00,2.22223,2.22241,2.2219,2.22211,29200000.0
2005-02-23 16:11:00,2.22204,2.22231,2.22155,2.22231,30100000.0
2005-02-23 16:12:00,2.22244,2.2226,2.22217,2.22232,37400000.0
2005-02-23 16:13:00,2.222,2.2227,2.222,2.22264,50300000.0
2005-02-23 16:14:00,2.22262,2.22263,2.22187,2.22209,36200000.0
2005-02-23 16:15:00,2.22206,2.22249,2.22184,2.22243,39900000.0
2005-02-23 16:16:00,2.22245,2.22268,2.2223,2.2225,39900000.0
2005-02-23 16:17:00,2.22242,2.22274,2.22213,2.22253,33700000.0
2005-02-23 16:18:00,2.22256,2.22264,2.22228,2.22246,43400000.0
2005-02-23 16:19:00,2.22262,2.22266,2.22204,2.22239,41800000.0
2005-02-23 16:20:00,2.22259,2.22259,2.22193,2.22193,31600001.0
2005-02-23 16:21:00,2.22199,2.22229,2.22192,2.22197,18700000.0
2005-02-23 16:22:00,2.22223,2.22258,2.22187,2.22223,22600000.0
2005-02-23 16:23:00,2.22244,2.22274,2.22207,2.22238,37200000.0
2005-02-23 16:24:00,2.22257,2.22271,2.22246,2.22251,26900000.0
2005-02-23 16:25:00,2.22257,2.22266,2.22225,2.22238,40500000.0
2005-02-23 16:26:00,2.22225,2.22232,2.22188,2.22205,41000000.0
2005-02-23 16:27:00,2.2219,2.22234,2.22169,2.22203,36400000.0
2005-02-23 16:28:00,2.22182,2.22211,2.22154,2.22209,44400000.0
2005-02-23 16:29:00,2.22178,2.22224,2.22178,2.22219,29100000.0
2005-02-23 16:30:00,2.22183,2.2222,2.22173,2.22196,53000001.0
2005-02-23 16:31:00,2.22222,2.22247,2.22172,2.22221,46100000.0
2005-02-23 16:32:00,2.22217,2.22266,2.22196,2.22249,33100000.0
2005-02-23 16:33:00,2.22252,2.22268,2.2218,2.22188,35000000.0
2005-02-23 16:34:00,2.22194,2.22214,2.22143,2.22152,27800000.0
2005-02-23 16:35:00,2.22141,2.22183,2.22135,2.22172,30900000.0
2005-02-23 16:36:00,2.22142,2.22172,2.22125,2.22159,43900000.0
2005-02-23 16:37:00,2.22166,2.22187,2.22141,2.22181,49100000.0
2005-02-23 16:38:00,2.22182,2.222,2.22161,2.2217,42200000.0
2005-02-23 16:39:00,2.22169,2.22219,2.22159,2.22219,38400001.0
2005-02-23 16:40:00,2.2227,2.22281,2.22247,2.2227,53200000.0
2005-02-23 16:41:00,2.22238,2.22266,2.22214,2.22233,50800000.0
2005-02-23 16:42:00,2.22238,2.22257,2.22211,2.22215,44900000.0
2005-02-23 16:43:00,2.22225,2.22245,2.22196,2.22245,51900000.0
2005-02-23 16:44:00,2.22215,2.22269,2.22212,2.22253,28600000.0
2005-02-23 16:45:00,2.2222,2.22234,2.22191,2.22218,32400000.0
2005-02-23 16:46:00,2.22209,2.22215,2.2218,2.22212,36000000.0
2005-02-23 16:47:00,2.22203,2.22226,2.22181,2.22205,41300000.0
2005-02-23 16:48:00,2.22237,2.22237,2.2215,2.22196,31600000.0
2005-02-23 16:49:00,2.22215,2.22232,2.22204,2.22223,37200000.0
2005-02-23 16:50:00,2.22262,2.22266,2.22224,2.22237,37500000.0
2005-02-23 16:51:00,2.22225,2.22297,2.22225,2.22255,32300000.0
2005-02-23 16:52:00,2.22255,2.22297,2.22244,2.22262,38100000.0
2005-02-23 16:53:00,2.22241,2.22241,2.2218,2.22191,33600000.0
2005-02-23 16:54:00,2.22185,2.22218,2.2217,2.2218,50800000.0
2005-02-23 16:55:00,2.22162,2.22187,2.22141,2.22156,29900000.0
2005-02-23 16:56:00,2.22143,2.22186,2.22138,2.2218,24800000.0
2005-02-23 16:57:00,2.22186,2.22197,2.22155,2.22177,34400000.0
2005-02-23 16:58:00,2.2215,2.22165,2.22106,2.22106,57400000.0
2005-02-23 16:59:00,2.22122,2.22173,2.22122,2.22163,18800000.0
2005-02-23 17:00:00,2.22182,2.22182,2.2209,2.22108,45700000.0
2005-02-23 17:01:00,2.22134,2.2216,2.22105,2.2215,39400000.0
2005-02-23 17:02:00,2.22138,2.22176,2.22133,2.2216,45600000.0
2005-02-23 17:03:00,2.2215,2.22171,2.22094,2.22103,19800000.0
2005-02-23 17:04:00,2.22137,2.22161,2.22092,2.22132,32300000.0
2005-02-23 17:05:00,2.22109,2.2213,2.22086,2.22086,40500000.0
2005-02-23 17:06:00,2.22092,2.2213,2.22083,2.22118,34500000.0
2005-02-23 17:07:00,2.22128,2.22128,2.22083,2.22092,46200001.0
2005-02-23 17:08:00,2.22068,2.22115,2.22068,2.22107,57700000.0
2005-02-23 17:09:00,2.2211,2.22174,2.22094,2.22152,51600000.0
2005-02-23 17:10:00,2.2213,2.2215,2.2211,2.2214,49500000.0
2005-02-23 17:11:00,2.22148,2.2218,2.22143,2.2217,62600000.0
2005-02-23 17:12:00,2.22162,2.22162,2.22071,2.22076,44300000.0
2005-02-23 17:13:00,2.22069,2.22105,2.2206,2.22092,44900000.0
2005-02-23 17:14:00,2.22086,2.22128,2.22085,2.22105,43300000.0
2005-02-23 17:15:00,2.22086,2.22108,2.22083,2.22105,33300000.0
2005-02-23 17:16:00,2.22058,2.22081,2.22038,2.22064,46400000.0
2005-02-23 17:17:00,2.22099,2.22111,2.22054,2.22058,26200000.0
2005-02-23 17:18:00,2.22073,2.22106,2.22049,2.22102,20400000.0
2005-02-23 17:19:00,2.22103,2.22125,2.2209,2.22103,52800000.0
2005-02-23 17:20:00,2.22113,2.22126,2.22071,2.22114,41600000.0
2005-02-23 17:21:00,2.22093,2.22174,2.22093,2.22165,41000000.0
2005-02-23 17:22:00,2.22184,2.2219,2.22159,2.22183,72700001.0
2005-02-23 17:23:00,2.22145,2.222,2.22145,2.22184,47400000.0
2005-02-23 17:24:00,2.22179,2.22179,2.2215,2.22174,52600000.0
2005-02-23 17:25:00,2.22176,2.22194,2.22146,2.22166,29200000.0
2005-02-23 17:26:00,2.22167,2.22195,2.22132,2.22149,21500000.0
2005-02-23 17:27:00,2.22139,2.22145,2.22105,2.22119,30900000.0
2005-02-23 17:28:00,2.22105,2.22157,2.22096,2.22123,32800000.0
2005-02-23 17:29:00,2.22118,2.22146,2.22105,2.22142,24200000.0
2005-02-23 17:30:00,2.22126,2.22153,2.22114,2.22114,43100000.0
2005-02-23 17:31:00,2.22108,2.22138,2.22087,2.22121,21200000.0
2005-02-23 17:32:00,2.22143,2.22166,2.22128,2.22142,41000000.0
2005-02-23 17:33:00,2.2215,2.22201,2.22139,2.22201,23400000.0
2005-02-23 17:34:00,2.22185,2.22196,2.22159,2.22159,33200000.0
2005-02-23 17:35:00,2.22215,2.22267,2.22202,2.22208,45200000.0
2005-02-23 17:36:00,2.22235,2.22242,2.22154,2.22159,43400000.0
2005-02-23 17:37:00,2.22159,2.22212,2.22158,2.22201,33900000.0
2005-02-23 17:38:00,2.22176,2.22247,2.22171,2.22244,36800000.0
2005-02-23 17:39:00,2.22214,2.2227,2.22208,2.22234,29200000.0
2005-02-23 17:40:00,2.22245,2.22245,2.2218,2.2218,35700000.0
2005-02-23 17:41:00,2.22176,2.22179,2.2213,2.2213,20800000.0
2005-02-23 17:42:00,2.22117,2.22186,2.22117,2.22178,54300000.0
2005-02-23 17:43:00,2.22184,2.22184,2.22147,2.22175,22200000.0
2005-02-23 17:44:00,2.2216,2.22178,2.22146,2.22168,52000000.0
2005-02-23 17:45:00,2.22159,2.22184,2.22159,2.22171,23900000.0
2005-02-23 17:46:00,2.22172,2.22222,2.22162,2.22222,41400000.0
2005-02-23 17:47:00,2.22207,2.22232,2.22205,2.22232,43900000.0
2005-02-23 17:48:00,2.22192,2.22208,2.22177,2.22197,46200000.0
2005-02-23 17:49:00,2.22212,2.22234,2.22201,2.22216,33500000.0
2005-02-23 17:50:00,2.22203,2.2224,2.22192,2.2224,37200000.0
2005-02-23 17:51:00,2.22242,2.22252,2.22224,2.22243,29100000.0
2005-02-23 17:52:00,2.22234,2.22238,2.22207,2.22207,29100000.0
2005-02-23 17:53:00,2.22223,2.22246,2.22206,2.22234,30800000.0
2005-02-23 17:54:00,2.22242,2.22256,2.22206,2.22225,45300000.0
2005-02-23 17:55:00,2.22228,2.22237,2.22205,2.22232,32600000.0
2005-02-23 17:56:00,2.22249,2.22251,2.22221,2.22241,32700000.0
2005-02-23 17:57:00,2.2226,2.2226,2.22203,2.22217,44000000.0
2005-02-23 17:58:00,2.22225,2.22244,2.22183,2.22242,32000000.0
2005-02-23 17:59:00,2.222,2.22289,2.222,2.22232,38500000.0
2005-02-23 18:00:00,2.2224,2.22272,2.22224,2.22237,23900000.0
2005-02-23 18:01:00,2.22263,2.22314,2.22238,2.2224,288100000.0
2005-02-23 18:02:00,2.22266,2.22283,2.22218,2.22253,317099999.0
2005-02-23 18:03:00,2.22255,2.22299,2.22224,2.22252,499200000.0
2005-02-23 18:04:00,2.22244,2.22272,2.22185,2.2219,311000001.0
2005-02-23 18:05:00,2.22197,2.2224,2.22157,2.22211,229100000.0
2005-02-23 18:06:00,2.22215,2.22233,2.22153,2.22154,362599999.0
2005-02-23 18:07:00,2.22171,2.22184,2.22147,2.22171,399300000.0
2005-02-23 18:08:00,2.22163,2.22181,2.22115,2.22176,488499999.0
2005-02-23 18:09:00,2.22164,2.22204,2.22143,2.2216,300100000.0
2005-02-23 18:10:00,2.22172,2.22243,2.22162,2.22167,282900000.0
2005-02-23 18:11:00,2.22186,2.22276,2.22159,2.22245,240200000.0
2005-02-23 18:12:00,2.22265,2.22315,2.22241,2.223,193600000.0
2005-02-23 18:13:00,2.2227,2.22313,2.22248,2.22271,175900000.0
2005-02-23 18:14:00,2.22286,2.22291,2.22243,2.22281,274100000.0
2005-02-23 18:15:00,2.22269,2.2229,2.22242,2.22272,277599999.0
2005-02-23 18:16:00,2.22268,2.22277,2.22225,2.22246,342400000.0
2005-02-23 18:17:00,2.22256,2.22268,2.22207,2.22235,202500000.0
2005-02-23 18:18:00,2.22239,2.22262,2.22224,2.22243,178400000.0
2005-02-23 18:19:00,2.22236,2.22256,2.22181,2.22226,270500000.0
2005-02-23 18:20:00,2.2222,2.22244,2.22193,2.22214,202400000.0
2005-02-23 18:21:00,2.22209,2.22223,2.22174,2.22211,264900000.0
2005-02-23 18:22:00,2.22196,2.22216,2.22157,2.22195,181300000.0
2005-02-23 18:23:00,2.22159,2.22179,2.22108,2.22113,329300000.0
2005-02-23 18:24:00,2.22115,2.22133,2.22073,2.22123,355500002.0
2005-02-23 18:25:00,2.22128,2.22175,2.22094,2.22153,306500000.0
2005-02-23 18:26:00,2.22147,2.22238,2.22147,2.22238,340000001.0
2005-02-23 18:27:00,2.22233,2.22326,2.22233,2.22325,339500000.0
2005-02-23 18:28:00,2.2233,2.2233,2.22252,2.22289,186600000.0
2005-02-23 18:29:00,2.22237,2.22268,2.22211,2.2225,259700000.0
2005-02-23 18:30:00,2.22263,2.22306,2.22241,2.2228,226700000.0
2005-02-23 18:31:00,2.22268,2.22286,2.22183,2.22201,188500000.0
2005-02-23 18:32:00,2.22183,2.22205,2.2214,2.22147,139300000.0
2005-02-23 18:33:00,2.22136,2.22163,2.22081,2.22111,271500000.0
2005-02-23 18:34:00,2.22107,2.22177,2.22052,2.22064,405299998.0
2005-02-23 18:35:00,2.22068,2.22083,2.21987,2.22083,156800000.0
2005-02-23 18:36:00,2.2206,2.22102,2.22035,2.22081,97699999.0
2005-02-23 18:37:00,2.22071,2.22126,2.22019,2.22048,83100000.0
2005-02-23 18:38:00,2.22038,2.22063,2.22,2.22029,73500000.0
2005-02-23 18:39:00,2.22019,2.22104,2.21986,2.22075,211000000.0
2005-02-23 18:40:00,2.22079,2.22091,2.22025,2.22056,228800000.0
2005-02-23 18:41:00,2.22015,2.22129,2.22014,2.22016,159700001.0
2005-02-23 18:42:00,2.22029,2.22035,2.21982,2.22015,131000000.0
2005-02-23 18:43:00,2.22015,2.2204,2.2199,2.22014,64300000.0
2005-02-23 18:44:00,2.22027,2.2205,2.22009,2.22042,141300000.0
2005-02-23 18:45:00,2.22029,2.22034,2.21967,2.22,83800000.0
2005-02-23 18:46:00,2.22002,2.22023,2.21975,2.22016,33200000.0
2005-02-23 18:47:00,2.2203,2.2206,2.22019,2.22054,44000000.0
2005-02-23 18:48:00,2.2203,2.22048,2.22004,2.22015,135800000.0
2005-02-23 18:49:00,2.22026,2.22035,2.21982,2.22001,26300000.0
2005-02-23 18:50:00,2.21979,2.22006,2.21969,2.21983,35300000.0
2005-02-23 18:51:00,2.21975,2.2201,2.21946,2.21986,173499999.0
2005-02-23 18:52:00,2.21976,2.21998,2.21964,2.21971,146200000.0
2005-02-23 18:53:00,2.21977,2.22018,2.21968,2.21998,139500000.0
2005-02-23 18:54:00,2.22007,2.22021,2.21977,2.22008,140999999.0
2005-02-23 18:55:00,2.22012,2.22043,2.21994,2.22009,144700000.0
2005-02-23 18:56:00,2.22009,2.22024,2.21992,2.22017,35100000.0
2005-02-23 18:57:00,2.22004,2.22044,2.21971,2.21988,66900000.0
2005-02-23 18:58:00,2.21994,2.21994,2.21959,2.21963,211300000.0
2005-02-23 18:59:00,2.21952,2.21996,2.21947,2.21978,190300000.0
2005-02-23 19:00:00,2.21955,2.2197,2.21889,2.2197,88300000.0
2005-02-23 19:01:00,2.21928,2.21939,2.21885,2.21907,34900000.0
2005-02-23 19:02:00,2.2193,2.21958,2.21922,2.21956,208499998.0
2005-02-23 19:03:00,2.21949,2.21965,2.21909,2.21946,86500000.0
2005-02-23 19:04:00,2.21962,2.21969,2.21929,2.21967,38000000.0
2005-02-23 19:05:00,2.2197,2.21982,2.21927,2.21927,42100000.0
2005-02-23 19:06:00,2.21927,2.21971,2.21927,2.21956,258999999.0
2005-02-23 19:07:00,2.21937,2.21971,2.21911,2.2196,131700000.0
2005-02-23 19:08:00,2.21978,2.21994,2.21938,2.2197,247600000.0
2005-02-23 19:09:00,2.21968,2.21995,2.21952,2.21974,114900000.0
2005-02-23 19:10:00,2.21973,2.22006,2.21961,2.21975,99900000.0
2005-02-23 19:11:00,2.21959,2.21985,2.21922,2.21957,68800000.0
2005-02-23 19:12:00,2.21979,2.21982,2.21937,2.2197,22300000.0
2005-02-23 19:13:00,2.21968,2.22016,2.21941,2.21973,170400000.0
2005-02-23 19:14:00,2.21972,2.21972,2.21932,2.21932,97400000.0
2005-02-23 19:15:00,2.21955,2.21974,2.21935,2.21937,133700000.0
2005-02-23 19:16:00,2.21965,2.21969,2.21904,2.21911,19000000.0
2005-02-23 19:17:00,2.21916,2.21942,2.21892,2.219,69800000.0
2005-02-23 19:18:00,2.21889,2.21953,2.21875,2.21895,107500000.0
2005-02-23 19:19:00,2.2191,2.21967,2.2191,2.2195,101200000.0
2005-02-23 19:20:00,2.21978,2.21982,2.21932,2.21975,153000000.0
2005-02-23 19:21:00,2.22,2.22048,2.21952,2.2204,93200000.0
2005-02-23 19:22:00,2.22039,2.22056,2.21962,2.2201,46100000.0
2005-02-23 19:23:00,2.2198,2.22029,2.2198,2.22029,156399999.0
2005-02-23 19:24:00,2.22034,2.22034,2.21997,2.22028,81500000.0
2005-02-23 19:25:00,2.22018,2.22032,2.21983,2.21983,56600000.0
2005-02-23 19:26:00,2.22005,2.22053,2.21991,2.22053,153500000.0
2005-02-23 19:27:00,2.22057,2.22061,2.22009,2.22009,128200000.0
2005-02-23 19:28:00,2.22012,2.22035,2.21989,2.2203,72100000.0
2005-02-23 19:29:00,2.21974,2.22031,2.21974,2.22005,63900000.0
2005-02-23 19:30:00,2.22018,2.22056,2.21966,2.22015,181000000.0
2005-02-23 19:31:00,2.22018,2.22033,2.2197,2.2202,81400000.0
2005-02-23 19:32:00,2.22015,2.22042,2.2198,2.22012,127200000.0
2005-02-23 19:33:00,2.2203,2.22055,2.22011,2.22055,63700000.0
2005-02-23 19:34:00,2.22052,2.22052,2.21996,2.21996,120300000.0
2005-02-23 19:35:00,2.22037,2.22055,2.21992,2.22034,106700000.0
2005-02-23 19:36:00,2.22023,2.22106,2.21973,2.22105,104200000.0
2005-02-23 19:37:00,2.2215,2.2215,2.22088,2.22122,49000000.0
2005-02-23 19:38:00,2.22127,2.22148,2.22069,2.22078,46800000.0
2005-02-23 19:39:00,2.22062,2.22116,2.22029,2.22101,70800000.0
2005-02-23 19:40:00,2.22107,2.22107,2.22077,2.22087,92900000.0
2005-02-23 19:41:00,2.22078,2.22099,2.22046,2.22087,91099999.0
2005-02-23 19:42:00,2.22079,2.22132,2.22045,2.22089,87200000.0
2005-02-23 19:43:00,2.22069,2.22097,2.2206,2.22097,41300000.0
2005-02-23 19:44:00,2.22072,2.22099,2.22022,2.22039,53300000.0
2005-02-23 19:45:00,2.22068,2.22091,2.22068,2.22069,44900000.0
2005-02-23 19:46:00,2.22105,2.22115,2.22067,2.22071,100800000.0
2005-02-23 19:47:00,2.221,2.22105,2.22058,2.22077,41800000.0
2005-02-23 19:48:00,2.22072,2.22114,2.22059,2.22088,94300000.0
2005-02-23 19:49:00,2.22062,2.22117,2.22059,2.22117,93199999.0
2005-02-23 19:50:00,2.22122,2.22136,2.22094,2.22135,61100000.0
2005-02-23 19:51:00,2.22115,2.22144,2.22086,2.221,77600000.0
2005-02-23 19:52:00,2.2213,2.22178,2.22126,2.22141,57900000.0
2005-02-23 19:53:00,2.22165,2.22165,2.22091,2.22091,35100000.0
2005-02-23 19:54:00,2.22112,2.22128,2.22064,2.22075,68900000.0
2005-02-23 19:55:00,2.22064,2.22093,2.22044,2.22089,24400000.0
2005-02-23 19:56:00,2.22062,2.22088,2.22025,2.22025,67700000.0
2005-02-23 19:57:00,2.22064,2.22083,2.22038,2.22045,119300000.0
2005-02-23 19:58:00,2.22035,2.22073,2.22025,2.22033,100100000.0
2005-02-23 19:59:00,2.22032,2.22052,2.22017,2.22043,131800000.0
2005-02-23 20:00:00,2.21986,2.22053,2.21986,2.22019,56200000.0
2005-02-23 20:01:00,2.22034,2.22067,2.22012,2.2203,80400000.0
2005-02-23 20:02:00,2.21999,2.22024,2.21991,2.22003,47400000.0
2005-02-23 20:03:00,2.21999,2.2201,2.21986,2.2201,27100000.0
2005-02-23 20:04:00,2.22019,2.22026,2.21996,2.22007,24700000.0
2005-02-23 20:05:00,2.2199,2.2203,2.21974,2.21982,28000000.0
2005-02-23 20:06:00,2.2197,2.21977,2.21906,2.21906,35800000.0
2005-02-23 20:07:00,2.21937,2.21939,2.21889,2.21901,38300000.0
2005-02-23 20:08:00,2.21897,2.21931,2.21873,2.21903,74200000.0
2005-02-23 20:09:00,2.21899,2.21907,2.2188,2.21901,25200000.0
2005-02-23 20:10:00,2.21883,2.21883,2.21857,2.21879,26300000.0
2005-02-23 20:11:00,2.21859,2.2188,2.21842,2.21865,46700000.0
2005-02-23 20:12:00,2.21857,2.21873,2.21804,2.21823,160100000.0
2005-02-23 20:13:00,2.21837,2.21863,2.21812,2.21855,170200000.0
2005-02-23 20:14:00,2.21858,2.21882,2.21836,2.2186,77300000.0
2005-02-23 20:15:00,2.21866,2.21892,2.21847,2.21855,189400000.0
2005-02-23 20:16:00,2.21877,2.21895,2.21861,2.21865,160600000.0
2005-02-23 20:17:00,2.21886,2.21887,2.21836,2.21849,26200000.0
2005-02-23 20:18:00,2.21867,2.21879,2.21839,2.21863,72400000.0
2005-02-23 20:19:00,2.21846,2.21903,2.21838,2.21878,168900000.0
2005-02-23 20:20:00,2.21853,2.21919,2.21853,2.21877,243100000.0
2005-02-23 20:21:00,2.21851,2.21873,2.21823,2.21867,80700000.0
2005-02-23 20:22:00,2.21845,2.21866,2.21801,2.21854,93200000.0
2005-02-23 20:23:00,2.21878,2.21908,2.21862,2.21892,167200000.0
2005-02-23 20:24:00,2.21864,2.21896,2.21863,2.2189,43100000.0
2005-02-23 20:25:00,2.21866,2.21893,2.2186,2.21868,175500000.0
2005-02-23 20:26:00,2.21886,2.2191,2.2185,2.21903,138600001.0
2005-02-23 20:27:00,2.21899,2.22016,2.21895,2.22016,92200000.0
2005-02-23 20:28:00,2.21915,2.21943,2.2189,2.21893,229600000.0
2005-02-23 20:29:00,2.21916,2.21937,2.21908,2.21916,149100000.0
2005-02-23 20:30:00,2.21882,2.21936,2.21882,2.21911,389800000.0
2005-02-23 20:31:00,2.21924,2.21937,2.21892,2.21931,217700000.0
2005-02-23 20:32:00,2.21939,2.21939,2.21865,2.21885,378300000.0
2005-02-23 20:33:00,2.21883,2.21901,2.21851,2.21858,71100000.0
2005-02-23 20:34:00,2.2184,2.21864,2.21812,2.21831,79300000.0
2005-02-23 20:35:00,2.21827,2.21846,2.21798,2.21835,48000000.0
2005-02-23 20:36:00,2.21851,2.21871,2.21815,2.21854,62500000.0
2005-02-23 20:37:00,2.21852,2.21908,2.2182,2.21848,73900000.0
2005-02-23 20:38:00,2.218,2.21859,2.21776,2.21821,159700001.0
2005-02-23 20:39:00,2.21819,2.21842,2.21774,2.21823,117399999.0
2005-02-23 20:40:00,2.21833,2.21864,2.21822,2.21847,204400000.0
2005-02-23 20:41:00,2.21839,2.21862,2.21815,2.21845,115400000.0
2005-02-23 20:42:00,2.21818,2.21874,2.21805,2.21805,69700000.0
2005-02-23 20:43:00,2.2184,2.2185,2.21824,2.2184,137200000.0
2005-02-23 20:44:00,2.21841,2.21844,2.21818,2.2184,257000000.0
2005-02-23 20:45:00,2.21806,2.21858,2.21806,2.21847,47700000.0
2005-02-23 20:46:00,2.21864,2.21865,2.21832,2.21832,42100000.0
2005-02-23 20:47:00,2.2185,2.21874,2.2183,2.2183,138900000.0
2005-02-23 20:48:00,2.21848,2.21864,2.21809,2.21828,203300000.0
2005-02-23 20:49:00,2.21824,2.21864,2.21814,2.21852,119500000.0
2005-02-23 20:50:00,2.2185,2.2187,2.21804,2.2181,186100000.0
2005-02-23 20:51:00,2.21818,2.21851,2.21814,2.21826,88300000.0
2005-02-23 20:52:00,2.2185,2.21874,2.21814,2.21814,144200000.0
2005-02-23 20:53:00,2.21811,2.21855,2.21803,2.21803,237499999.0
2005-02-23 20:54:00,2.21849,2.21849,2.21796,2.21827,171800000.0
2005-02-23 20:55:00,2.21808,2.21845,2.21808,2.21843,22700000.0
2005-02-23 20:56:00,2.21822,2.21848,2.21781,2.21815,246599999.0
2005-02-23 20:57:00,2.21814,2.21857,2.218,2.21854,358300000.0
2005-02-23 20:58:00,2.21824,2.21848,2.21744,2.21773,185200000.0
2005-02-23 20:59:00,2.21762,2.21792,2.21734,2.21788,249300000.0
2005-02-23 21:00:00,2.21789,2.21809,2.21711,2.21768,230799999.0
2005-02-23 21:01:00,2.21759,2.21778,2.21707,2.21735,293200000.0
2005-02-23 21:02:00,2.21721,2.21729,2.21655,2.21725,131000000.0
2005-02-23 21:03:00,2.21732,2.21842,2.21731,2.21802,101600000.0
2005-02-23 21:04:00,2.21798,2.21863,2.21781,2.21863,78800000.0
2005-02-23 21:05:00,2.2187,2.21877,2.21837,2.21857,62000000.0
2005-02-23 21:06:00,2.2188,2.21935,2.21862,2.21932,58900000.0
2005-02-23 21:07:00,2.21964,2.21973,2.21912,2.21918,42400000.0
2005-02-23 21:08:00,2.21908,2.21953,2.21907,2.21938,39700000.0
2005-02-23 21:09:00,2.21927,2.21977,2.21923,2.21955,38400000.0
2005-02-23 21:10:00,2.21966,2.21994,2.21932,2.21981,108700001.0
2005-02-23 21:11:00,2.22,2.2201,2.21937,2.2201,146700000.0
2005-02-23 21:12:00,2.2199,2.22006,2.21972,2.22006,44300000.0
2005-02-23 21:13:00,2.22006,2.22009,2.2195,2.2196,119700000.0
2005-02-23 21:14:00,2.22005,2.22033,2.21962,2.2202,118000000.0
2005-02-23 21:15:00,2.2203,2.22059,2.22005,2.22033,180300000.0
2005-02-23 21:16:00,2.22046,2.22082,2.21986,2.22066,79500000.0
2005-02-23 21:17:00,2.2206,2.22075,2.22024,2.2205,165300000.0
2005-02-23 21:18:00,2.22041,2.22065,2.22016,2.22046,121900000.0
2005-02-23 21:19:00,2.22001,2.22058,2.21959,2.22019,118799999.0
2005-02-23 21:20:00,2.21999,2.22026,2.21946,2.21997,194800000.0
2005-02-23 21:21:00,2.21987,2.22008,2.21936,2.21936,254400000.0
2005-02-23 21:22:00,2.21963,2.21975,2.21918,2.21942,147800000.0
2005-02-23 21:23:00,2.21943,2.21944,2.21809,2.21905,100900000.0
2005-02-23 21:24:00,2.21929,2.21958,2.21878,2.21938,84000000.0
2005-02-23 21:25:00,2.21903,2.21939,2.2188,2.21893,54000000.0
2005-02-23 21:26:00,2.21895,2.2194,2.21874,2.2194,26600000.0
2005-02-23 21:27:00,2.21918,2.21961,2.219,2.21933,64800000.0
2005-02-23 21:28:00,2.2192,2.21921,2.21874,2.21885,114900000.0
2005-02-23 21:29:00,2.21901,2.21934,2.21885,2.21893,37000000.0
2005-02-23 21:30:00,2.21916,2.21916,2.21855,2.21874,23500000.0
2005-02-23 21:31:00,2.21873,2.21925,2.21868,2.21889,30300000.0
2005-02-23 21:32:00,2.21903,2.21945,2.21879,2.21908,182900000.0
2005-02-23 21:33:00,2.21883,2.2193,2.21873,2.21919,71000000.0
2005-02-23 21:34:00,2.21918,2.21984,2.21916,2.21959,142900000.0
2005-02-23 21:35:00,2.21933,2.21965,2.21923,2.21955,28400000.0
2005-02-23 21:36:00,2.21945,2.21969,2.21934,2.21942,64000000.0
2005-02-23 21:37:00,2.2192,2.21967,2.21911,2.21935,73300000.0
2005-02-23 21:38:00,2.21934,2.21975,2.21931,2.21967,68400000.0
2005-02-23 21:39:00,2.21977,2.22006,2.21944,2.22006,45200000.0
2005-02-23 21:40:00,2.22005,2.22025,2.21975,2.22002,30100000.0
2005-02-23 21:41:00,2.21943,2.22007,2.21943,2.21999,23900000.0
2005-02-23 21:42:00,2.21995,2.22027,2.21945,2.22003,79600000.0
2005-02-23 21:43:00,2.21997,2.22001,2.21931,2.21965,71500000.0
2005-02-23 21:44:00,2.2198,2.2198,2.21888,2.21937,91400000.0
2005-02-23 21:45:00,2.21966,2.21995,2.2189,2.21946,90800000.0
2005-02-23 21:46:00,2.21947,2.2197,2.21899,2.21943,90800000.0
2005-02-23 21:47:00,2.2193,2.21976,2.21913,2.21918,97000000.0
2005-02-23 21:48:00,2.2194,2.21975,2.21925,2.21972,37800000.0
2005-02-23 21:49:00,2.21962,2.21985,2.21917,2.21934,97500001.0
2005-02-23 21:50:00,2.21942,2.21948,2.21908,2.21921,55700000.0
2005-02-23 21:51:00,2.2192,2.21927,2.21889,2.21927,59300000.0
2005-02-23 21:52:00,2.21931,2.2196,2.219,2.21911,102500000.0
2005-02-23 21:53:00,2.21914,2.21941,2.21886,2.21902,50900000.0
2005-02-23 21:54:00,2.21881,2.21916,2.21875,2.21908,31700000.0
2005-02-23 21:55:00,2.21899,2.21914,2.21835,2.21909,73100000.0
2005-02-23 21:56:00,2.219,2.21919,2.21856,2.21903,55200000.0
2005-02-23 21:57:00,2.21865,2.21891,2.21845,2.21888,33600000.0
2005-02-23 21:58:00,2.21863,2.21885,2.21844,2.2187,40600000.0
2005-02-23 21:59:00,2.2184,2.2188,2.21826,2.21859,151400000.0
2005-02-23 22:00:00,2.2186,2.21918,2.21845,2.21874,65100000.0
2005-02-23 22:01:00,2.21879,2.21897,2.21857,2.21878,32500000.0
2005-02-23 22:02:00,2.21896,2.21924,2.21858,2.21903,103700000.0
2005-02-23 22:03:00,2.21904,2.21907,2.2187,2.21886,37500000.0
2005-02-23 22:04:00,2.21885,2.21897,2.21854,2.21891,126400000.0
2005-02-23 22:05:00,2.21912,2.21912,2.21832,2.21905,75500000.0
2005-02-23 22:06:00,2.21887,2.21894,2.21869,2.21888,33200000.0
2005-02-23 22:07:00,2.21899,2.21903,2.21836,2.21836,28800000.0
2005-02-23 22:08:00,2.21859,2.21872,2.21847,2.21863,49600000.0
2005-02-23 22:09:00,2.2186,2.21919,2.21833,2.21909,37900000.0
2005-02-23 22:10:00,2.21902,2.21921,2.21876,2.21909,23100000.0
2005-02-23 22:11:00,2.2191,2.2192,2.21863,2.21863,22200000.0
2005-02-23 22:12:00,2.2187,2.21918,2.2187,2.21907,75400000.0
2005-02-23 22:13:00,2.21887,2.21901,2.2186,2.21862,38000000.0
2005-02-23 22:14:00,2.21885,2.21897,2.21862,2.21892,50000001.0
2005-02-23 22:15:00,2.2187,2.21905,2.21856,2.21905,111800000.0
2005-02-23 22:16:00,2.21873,2.21885,2.21841,2.21854,107400000.0
2005-02-23 22:17:00,2.21843,2.21893,2.21831,2.21893,30300000.0
2005-02-23 22:18:00,2.21887,2.21921,2.21875,2.21921,52700000.0
2005-02-23 22:19:00,2.21896,2.21919,2.21887,2.21907,28400000.0
2005-02-23 22:20:00,2.21906,2.21916,2.21857,2.2188,25600000.0
2005-02-23 22:21:00,2.21876,2.21937,2.21868,2.21919,53600000.0
2005-02-23 22:22:00,2.21913,2.21934,2.21873,2.21899,98200000.0
2005-02-23 22:23:00,2.21902,2.21915,2.21862,2.21884,75800000.0
2005-02-23 22:24:00,2.21904,2.21927,2.21892,2.21927,30800000.0
2005-02-23 22:25:00,2.21902,2.21916,2.21865,2.21883,48400000.0
2005-02-23 22:26:00,2.21903,2.21937,2.21903,2.21924,49800000.0
2005-02-23 22:27:00,2.21886,2.21907,2.21872,2.21907,48400000.0
2005-02-23 22:28:00,2.21897,2.21932,2.21897,2.21921,39400000.0
2005-02-23 22:29:00,2.21952,2.21952,2.21892,2.21892,144600000.0
2005-02-23 22:30:00,2.21943,2.21952,2.21894,2.21909,96300000.0
2005-02-23 22:31:00,2.21943,2.21974,2.21935,2.21967,41400000.0
2005-02-23 22:32:00,2.21965,2.21994,2.21942,2.21988,42400000.0
2005-02-23 22:33:00,2.21967,2.21996,2.21951,2.21989,54900000.0
2005-02-23 22:34:00,2.21989,2.21995,2.21948,2.21984,113800000.0
2005-02-23 22:35:00,2.21941,2.21987,2.21941,2.21975,40300000.0
2005-02-23 22:36:00,2.21963,2.21984,2.21941,2.2198,23300000.0
2005-02-23 22:37:00,2.2198,2.22056,2.21963,2.2205,26900000.0
2005-02-23 22:38:00,2.22042,2.22056,2.2201,2.22046,52300000.0
2005-02-23 22:39:00,2.22005,2.22081,2.21969,2.22081,43100000.0
2005-02-23 22:40:00,2.22056,2.22096,2.22035,2.22055,48200000.0
2005-02-23 22:41:00,2.22021,2.22066,2.22021,2.22057,35200000.0
2005-02-23 22:42:00,2.22044,2.22079,2.22026,2.22079,58800000.0
2005-02-23 22:43:00,2.22042,2.22098,2.22042,2.22065,121300000.0
2005-02-23 22:44:00,2.22058,2.22072,2.21998,2.22071,82400000.0
2005-02-23 22:45:00,2.22066,2.22088,2.22051,2.22075,80000000.0
2005-02-23 22:46:00,2.2207,2.22105,2.22042,2.22078,102000001.0
2005-02-23 22:47:00,2.22084,2.221,2.22047,2.22092,47700000.0
2005-02-23 22:48:00,2.2208,2.221,2.22047,2.22064,81700000.0
2005-02-23 22:49:00,2.22061,2.22106,2.22061,2.22082,88000001.0
2005-02-23 22:50:00,2.22088,2.22088,2.22055,2.22077,40700000.0
2005-02-23 22:51:00,2.22064,2.22104,2.22047,2.221,67400000.0
2005-02-23 22:52:00,2.22116,2.22116,2.22053,2.2207,50100001.0
2005-02-23 22:53:00,2.22071,2.22114,2.22071,2.221,45800000.0
2005-02-23 22:54:00,2.22084,2.221,2.2206,2.22095,34300000.0
2005-02-23 22:55:00,2.22103,2.22108,2.22052,2.22104,41800000.0
2005-02-23 22:56:00,2.22088,2.22109,2.22055,2.22109,46200000.0
2005-02-23 22:57:00,2.2212,2.2215,2.22113,2.22132,30600000.0
2005-02-23 22:58:00,2.22102,2.2215,2.22102,2.22123,33000000.0
2005-02-23 22:59:00,2.22094,2.22121,2.22086,2.22121,45900000.0
2005-02-23 23:00:00,2.22114,2.22125,2.22097,2.22104,32500000.0
2005-02-23 23:01:00,2.22085,2.22112,2.22076,2.22112,28200000.0
2005-02-23 23:02:00,2.22136,2.22143,2.22112,2.22135,48100000.0
2005-02-23 23:03:00,2.2214,2.22145,2.22121,2.2213,34800000.0
2005-02-23 23:04:00,2.2211,2.22123,2.2209,2.22118,67300000.0
2005-02-23 23:05:00,2.22126,2.22131,2.22085,2.22091,22200000.0
2005-02-23 23:06:00,2.22067,2.22094,2.22067,2.22094,39200000.0
2005-02-23 23:07:00,2.22117,2.22131,2.22071,2.22071,37600000.0
2005-02-23 23:08:00,2.22093,2.22106,2.22071,2.2208,37600000.0
2005-02-23 23:09:00,2.22064,2.22092,2.22048,2.22092,39700000.0
2005-02-23 23:10:00,2.22077,2.22099,2.22071,2.22096,34000000.0
2005-02-23 23:11:00,2.22075,2.22124,2.22064,2.22088,39700000.0
2005-02-23 23:12:00,2.22064,2.22101,2.22053,2.22084,37600000.0
2005-02-23 23:13:00,2.22094,2.22116,2.22087,2.22108,31700000.0
2005-02-23 23:14:00,2.22117,2.2212,2.22065,2.22065,49600000.0
2005-02-23 23:15:00,2.2207,2.22109,2.22062,2.22105,34600000.0
2005-02-23 23:16:00,2.22071,2.22077,2.22043,2.22055,42700000.0
2005-02-23 23:17:00,2.22022,2.22061,2.22022,2.22035,20000000.0
2005-02-23 23:18:00,2.2204,2.2207,2.22018,2.22027,49500000.0
2005-02-23 23:19:00,2.22006,2.22037,2.22003,2.22003,45500000.0
2005-02-23 23:20:00,2.22002,2.22019,2.21975,2.21984,23100000.0
2005-02-23 23:21:00,2.22024,2.22024,2.21998,2.22016,49400000.0
2005-02-23 23:22:00,2.22042,2.22042,2.21989,2.22005,27300000.0
2005-02-23 23:23:00,2.21993,2.22045,2.21993,2.22035,22300000.0
2005-02-23 23:24:00,2.22028,2.22032,2.21982,2.22005,57000000.0
2005-02-23 23:25:00,2.21979,2.22034,2.21979,2.22034,55700000.0
2005-02-23 23:26:00,2.22038,2.22059,2.22037,2.22052,64500000.0
2005-02-23 23:27:00,2.22015,2.22047,2.22009,2.22047,25400000.0
2005-02-23 23:28:00,2.22034,2.22076,2.22034,2.2205,23200000.0
2005-02-23 23:29:00,2.22051,2.22072,2.22041,2.22041,35000000.0
2005-02-23 23:30:00,2.22036,2.22052,2.22027,2.22029,62200000.0
2005-02-23 23:31:00,2.22021,2.22025,2.21993,2.22025,42200000.0
2005-02-23 23:32:00,2.21971,2.22034,2.21971,2.22016,37700000.0
2005-02-23 23:33:00,2.22028,2.22077,2.22028,2.22032,53200000.0
2005-02-23 23:34:00,2.2204,2.22049,2.22017,2.22029,41200000.0
2005-02-23 23:35:00,2.22048,2.22048,2.21982,2.22036,46800000.0
2005-02-23 23:36:00,2.22042,2.22044,2.21987,2.2199,18600000.0
2005-02-23 23:37:00,2.21983,2.22009,2.21978,2.21989,26300000.0
2005-02-23 23:38:00,2.22015,2.22041,2.21971,2.22,42500000.0
2005-02-23 23:39:00,2.22059,2.22068,2.22018,2.22046,32800000.0
2005-02-23 23:40:00,2.22053,2.22072,2.22002,2.22002,46300000.0
2005-02-23 23:41:00,2.22016,2.22083,2.22005,2.22074,42000000.0
2005-02-23 23:42:00,2.22084,2.22095,2.22067,2.22095,32000000.0
2005-02-23 23:43:00,2.22091,2.22093,2.2205,2.22061,27800000.0
2005-02-23 23:44:00,2.22069,2.22087,2.22051,2.22072,38500000.0
2005-02-23 23:45:00,2.22063,2.22073,2.22024,2.2203,45200000.0
2005-02-23 23:46:00,2.22076,2.22078,2.22016,2.22037,32900000.0
2005-02-23 23:47:00,2.2203,2.22089,2.2203,2.22075,19900000.0
2005-02-23 23:48:00,2.22071,2.22085,2.22024,2.22067,36100000.0
2005-02-23 23:49:00,2.22071,2.22112,2.22071,2.22099,31100000.0
2005-02-23 23:50:00,2.22115,2.22135,2.22082,2.22085,30700000.0
2005-02-23 23:51:00,2.22128,2.22136,2.22098,2.22115,48300000.0
2005-02-23 23:52:00,2.22094,2.2216,2.22094,2.22151,34700000.0
2005-02-23 23:53:00,2.2212,2.22132,2.22081,2.22081,26400000.0
2005-02-23 23:54:00,2.22066,2.22087,2.22054,2.22083,48700000.0
2005-02-23 23:55:00,2.2207,2.2207,2.22018,2.22018,22300000.0
2005-02-23 23:56:00,2.22014,2.22097,2.21986,2.22097,35800000.0
2005-02-23 23:57:00,2.22117,2.22117,2.22031,2.22047,35000000.0
2005-02-23 23:58:00,2.22062,2.22081,2.2201,2.22028,35200000.0
2005-02-23 23:59:00,2.21996,2.22056,2.21979,2.22044,30400000.0
2005-02-24 00:00:00,2.22015,2.22056,2.22009,2.2205,27700000.0
2005-02-24 00:01:00,2.22013,2.22063,2.22013,2.22047,38400000.0
2005-02-24 00:02:00,2.22072,2.22078,2.22021,2.22021,20000000.0
2005-02-24 00:03:00,2.22058,2.22077,2.22052,2.22052,36300000.0
2005-02-24 00:04:00,2.22077,2.22115,2.22077,2.22085,27400000.0
2005-02-24 00:05:00,2.22095,2.22132,2.22094,2.22132,48900000.0
2005-02-24 00:06:00,2.22155,2.22191,2.22104,2.22125,94899999.0
2005-02-24 00:07:00,2.22133,2.22159,2.22106,2.22149,25600000.0
2005-02-24 00:08:00,2.22132,2.22143,2.22094,2.22094,30300000.0
2005-02-24 00:09:00,2.22081,2.22097,2.22069,2.22097,39400000.0
2005-02-24 00:10:00,2.22056,2.22102,2.22051,2.22077,17400000.0
2005-02-24 00:11:00,2.22088,2.22132,2.22069,2.2213,40700001.0
2005-02-24 00:12:00,2.22129,2.22153,2.22071,2.22071,34000000.0
2005-02-24 00:13:00,2.22038,2.22105,2.22038,2.22074,14800000.0
2005-02-24 00:14:00,2.2208,2.22138,2.2208,2.22116,17800000.0
2005-02-24 00:15:00,2.22121,2.2214,2.22097,2.22126,23000000.0
2005-02-24 00:16:00,2.22147,2.22147,2.22076,2.22076,35200000.0
2005-02-24 00:17:00,2.22059,2.22098,2.22034,2.22054,24000000.0
2005-02-24 00:18:00,2.22044,2.22071,2.22031,2.22068,28100000.0
2005-02-24 00:19:00,2.22074,2.22109,2.22038,2.22052,19700000.0
2005-02-24 00:20:00,2.2207,2.22118,2.22062,2.22101,43900000.0
2005-02-24 00:21:00,2.22098,2.22168,2.22079,2.22113,39500000.0
2005-02-24 00:22:00,2.22104,2.22114,2.22086,2.22101,42200000.0
2005-02-24 00:23:00,2.22082,2.22097,2.22062,2.22097,68700000.0
2005-02-24 00:24:00,2.221,2.221,2.22059,2.22067,41200000.0
2005-02-24 00:25:00,2.22055,2.22079,2.22029,2.22057,43000000.0
2005-02-24 00:26:00,2.22035,2.22046,2.21978,2.2199,47000000.0
2005-02-24 00:27:00,2.21996,2.22047,2.21996,2.22022,39800000.0
2005-02-24 00:28:00,2.22034,2.22034,2.21995,2.22008,32800000.0
2005-02-24 00:29:00,2.22023,2.22023,2.2198,2.22005,33400000.0
2005-02-24 00:30:00,2.2201,2.22016,2.21966,2.21966,28500000.0
2005-02-24 00:31:00,2.22006,2.22024,2.21985,2.2202,23800000.0
2005-02-24 00:32:00,2.22037,2.22066,2.21997,2.21997,31900000.0
2005-02-24 00:33:00,2.22048,2.22048,2.21991,2.21996,19200000.0
2005-02-24 00:34:00,2.22014,2.22025,2.2198,2.22025,27900000.0
2005-02-24 00:35:00,2.22013,2.22036,2.21981,2.22031,54300000.0
2005-02-24 00:36:00,2.22005,2.22017,2.21997,2.22,51900000.0
2005-02-24 00:37:00,2.2198,2.22027,2.2198,2.22027,28600000.0
2005-02-24 00:38:00,2.22002,2.22028,2.21983,2.22028,52400000.0
2005-02-24 00:39:00,2.22041,2.22076,2.22025,2.22043,40700000.0
2005-02-24 00:40:00,2.22072,2.22088,2.22052,2.22052,51000000.0
2005-02-24 00:41:00,2.22099,2.22102,2.22058,2.22099,60800000.0
2005-02-24 00:42:00,2.22068,2.22107,2.22054,2.22078,23100000.0
2005-02-24 00:43:00,2.22097,2.22169,2.22097,2.22169,27700000.0
2005-02-24 00:44:00,2.22165,2.22192,2.22148,2.22149,42400000.0
2005-02-24 00:45:00,2.22097,2.22165,2.2208,2.22124,63099999.0
2005-02-24 00:46:00,2.22062,2.22106,2.22051,2.22069,20200000.0
2005-02-24 00:47:00,2.22086,2.2212,2.22081,2.221,29700000.0
2005-02-24 00:48:00,2.22094,2.22094,2.22064,2.22064,18400000.0
2005-02-24 00:49:00,2.22069,2.22076,2.22056,2.22066,37500000.0
2005-02-24 00:50:00,2.22069,2.22106,2.22061,2.22082,79100001.0
2005-02-24 00:51:00,2.22079,2.22088,2.22064,2.22088,46100000.0
2005-02-24 00:52:00,2.22062,2.221,2.22029,2.22041,48800000.0
2005-02-24 00:53:00,2.22087,2.2215,2.22069,2.22093,46200000.0
2005-02-24 00:54:00,2.22105,2.22144,2.22053,2.22055,34100000.0
2005-02-24 00:55:00,2.22087,2.22103,2.22064,2.22064,22500000.0
2005-02-24 00:56:00,2.22038,2.22073,2.22017,2.22061,16000000.0
2005-02-24 00:57:00,2.22067,2.22108,2.22042,2.22096,48800000.0
2005-02-24 00:58:00,2.22011,2.22063,2.22011,2.22036,20600000.0
2005-02-24 00:59:00,2.22051,2.22053,2.22005,2.22022,56600000.0
2005-02-24 01:00:00,2.22071,2.22082,2.22034,2.22082,34700000.0
2005-02-24 01:01:00,2.22085,2.22085,2.22021,2.22047,36100000.0
2005-02-24 01:02:00,2.22009,2.22047,2.22,2.2204,19800000.0
2005-02-24 01:03:00,2.22027,2.22035,2.21972,2.21972,53800000.0
2005-02-24 01:04:00,2.22001,2.22011,2.21951,2.21968,28400000.0
2005-02-24 01:05:00,2.22022,2.22038,2.21991,2.22024,27600000.0
2005-02-24 01:06:00,2.21996,2.22059,2.21985,2.22059,24000000.0
2005-02-24 01:07:00,2.22001,2.22084,2.22,2.22084,32800000.0
2005-02-24 01:08:00,2.2207,2.22081,2.22035,2.2206,33100000.0
2005-02-24 01:09:00,2.22035,2.22079,2.22021,2.22037,29500000.0
2005-02-24 01:10:00,2.22085,2.22086,2.2199,2.22045,23700000.0
2005-02-24 01:11:00,2.22073,2.22081,2.22028,2.22064,37800000.0
2005-02-24 01:12:00,2.22035,2.22086,2.22029,2.2208,37100000.0
2005-02-24 01:13:00,2.22074,2.22074,2.2201,2.2203,28200000.0
2005-02-24 01:14:00,2.22007,2.22007,2.21956,2.2198,35700000.0
2005-02-24 01:15:00,2.21978,2.21987,2.21927,2.21928,29600000.0
2005-02-24 01:16:00,2.2193,2.2197,2.21911,2.21915,55900000.0
2005-02-24 01:17:00,2.21967,2.21973,2.21922,2.21923,35900000.0
2005-02-24 01:18:00,2.21961,2.21978,2.21924,2.21949,47000000.0
2005-02-24 01:19:00,2.21989,2.21997,2.21944,2.21967,31700000.0
2005-02-24 01:20:00,2.2197,2.21979,2.21916,2.21971,57900000.0
2005-02-24 01:21:00,2.21932,2.21979,2.21932,2.21979,14400000.0
2005-02-24 01:22:00,2.21966,2.21972,2.21932,2.21932,14700000.0
2005-02-24 01:23:00,2.21969,2.21981,2.21949,2.21976,41700000.0
2005-02-24 01:24:00,2.21946,2.21957,2.21922,2.21943,39500000.0
2005-02-24 01:25:00,2.21927,2.21941,2.21878,2.21878,37000000.0
2005-02-24 01:26:00,2.21901,2.21974,2.21899,2.21974,17000000.0
2005-02-24 01:27:00,2.21986,2.21998,2.21945,2.21998,37800000.0
2005-02-24 01:28:00,2.21976,2.2199,2.21957,2.21957,26500000.0
2005-02-24 01:29:00,2.21957,2.21966,2.21903,2.21908,35300000.0
2005-02-24 01:30:00,2.2192,2.21936,2.21869,2.21884,37100000.0
2005-02-24 01:31:00,2.21907,2.21917,2.21833,2.2186,35800000.0
2005-02-24 01:32:00,2.21848,2.21889,2.21848,2.21859,41200000.0
2005-02-24 01:33:00,2.21868,2.2189,2.21863,2.21878,43100000.0
2005-02-24 01:34:00,2.21881,2.21895,2.21824,2.21843,48100000.0
2005-02-24 01:35:00,2.21837,2.21853,2.21792,2.21836,25400000.0
2005-02-24 01:36:00,2.21847,2.21858,2.21802,2.21822,28100000.0
2005-02-24 01:37:00,2.21822,2.21837,2.21803,2.21809,37400000.0
2005-02-24 01:38:00,2.21819,2.21819,2.21778,2.21796,16900000.0
2005-02-24 01:39:00,2.21801,2.21842,2.21796,2.21805,35600000.0
2005-02-24 01:40:00,2.21813,2.21868,2.21802,2.21849,25000000.0
2005-02-24 01:41:00,2.21821,2.21855,2.21786,2.2185,39900000.0
2005-02-24 01:42:00,2.2183,2.21868,2.21797,2.21867,30800000.0
2005-02-24 01:43:00,2.21856,2.21874,2.21819,2.21824,32100000.0
2005-02-24 01:44:00,2.21793,2.21899,2.21793,2.21857,45500000.0
2005-02-24 01:45:00,2.21853,2.21876,2.21846,2.21864,35100000.0
2005-02-24 01:46:00,2.21859,2.2189,2.21854,2.21862,30100000.0
2005-02-24 01:47:00,2.21869,2.21901,2.21849,2.21892,40500000.0
2005-02-24 01:48:00,2.21875,2.21888,2.21842,2.21842,35100000.0
2005-02-24 01:49:00,2.21821,2.21852,2.21803,2.2184,24600000.0
2005-02-24 01:50:00,2.21816,2.2184,2.21808,2.2183,25200000.0
2005-02-24 01:51:00,2.21816,2.21835,2.21782,2.21835,40400000.0
2005-02-24 01:52:00,2.21814,2.2184,2.21786,2.21786,37000000.0
2005-02-24 01:53:00,2.21773,2.2181,2.21761,2.2181,19700000.0
2005-02-24 01:54:00,2.2181,2.21855,2.21799,2.21839,29000000.0
2005-02-24 01:55:00,2.2183,2.21862,2.21812,2.21812,33900000.0
2005-02-24 01:56:00,2.21771,2.218,2.21767,2.21773,29800000.0
2005-02-24 01:57:00,2.2179,2.21833,2.21769,2.21814,46500000.0
2005-02-24 01:58:00,2.21808,2.21865,2.218,2.21849,19300000.0
2005-02-24 01:59:00,2.21831,2.21867,2.21823,2.21844,44700000.0
2005-02-24 02:00:00,2.21858,2.21902,2.21842,2.21902,40100000.0
2005-02-24 02:01:00,2.2188,2.21882,2.21844,2.21875,52000000.0
2005-02-24 02:02:00,2.21846,2.21878,2.21831,2.21878,54300001.0
2005-02-24 02:03:00,2.21871,2.21907,2.21867,2.2187,32600000.0
2005-02-24 02:04:00,2.21859,2.21892,2.21837,2.21888,31900000.0
2005-02-24 02:05:00,2.21898,2.21905,2.21815,2.21818,57300000.0
2005-02-24 02:06:00,2.21814,2.21824,2.21778,2.21822,30000000.0
2005-02-24 02:07:00,2.21821,2.21859,2.21821,2.21855,32400000.0
2005-02-24 02:08:00,2.2184,2.21885,2.21834,2.21885,27300000.0
2005-02-24 02:09:00,2.21861,2.21871,2.21855,2.21855,27800000.0
2005-02-24 02:10:00,2.21869,2.21896,2.21847,2.21875,34900000.0
2005-02-24 02:11:00,2.21844,2.21867,2.21811,2.21811,43200000.0
2005-02-24 02:12:00,2.21833,2.21869,2.21821,2.21852,34400000.0
2005-02-24 02:13:00,2.21847,2.21877,2.21837,2.21859,47600000.0
2005-02-24 02:14:00,2.21837,2.21851,2.21827,2.21842,21100000.0
2005-02-24 02:15:00,2.2185,2.21862,2.21822,2.21862,44500000.0
2005-02-24 02:16:00,2.21832,2.21889,2.21828,2.21868,34899999.0
2005-02-24 02:17:00,2.21852,2.21899,2.21852,2.21882,26800000.0
2005-02-24 02:18:00,2.21865,2.21865,2.21801,2.21805,23300000.0
2005-02-24 02:19:00,2.21774,2.21813,2.21756,2.21768,31500000.0
2005-02-24 02:20:00,2.21741,2.21777,2.21732,2.21772,28400000.0
2005-02-24 02:21:00,2.21754,2.21777,2.21736,2.21743,23900000.0
2005-02-24 02:22:00,2.21748,2.21826,2.21743,2.21825,38100000.0
2005-02-24 02:23:00,2.21805,2.21805,2.21787,2.21805,42500000.0
2005-02-24 02:24:00,2.21794,2.21803,2.21768,2.21777,52700000.0
2005-02-24 02:25:00,2.21788,2.21796,2.2177,2.21793,59800001.0
2005-02-24 02:26:00,2.21814,2.21826,2.21787,2.21794,34200000.0
2005-02-24 02:27:00,2.21773,2.21803,2.21758,2.21772,30200000.0
2005-02-24 02:28:00,2.21771,2.21814,2.21762,2.21792,34800000.0
2005-02-24 02:29:00,2.21761,2.21828,2.21761,2.21816,24100000.0
2005-02-24 02:30:00,2.218,2.21808,2.21772,2.21772,27900000.0
2005-02-24 02:31:00,2.21773,2.21799,2.2177,2.21799,30200000.0
2005-02-24 02:32:00,2.21799,2.21803,2.21757,2.21767,29900000.0
2005-02-24 02:33:00,2.21814,2.21814,2.21753,2.21796,50000000.0
2005-02-24 02:34:00,2.21803,2.21832,2.21781,2.21831,36600000.0
2005-02-24 02:35:00,2.21824,2.21835,2.21789,2.21791,59199998.0
2005-02-24 02:36:00,2.21821,2.21835,2.21779,2.21794,54300000.0
2005-02-24 02:37:00,2.2184,2.21845,2.21799,2.2184,39200000.0
2005-02-24 02:38:00,2.21815,2.21842,2.21815,2.21815,37800000.0
2005-02-24 02:39:00,2.2182,2.21861,2.21819,2.21852,30400000.0
2005-02-24 02:40:00,2.21854,2.21892,2.21844,2.21892,41600000.0
2005-02-24 02:41:00,2.21863,2.21907,2.21845,2.21907,29800000.0
2005-02-24 02:42:00,2.21866,2.21907,2.21838,2.21878,30300000.0
2005-02-24 02:43:00,2.21845,2.21872,2.21839,2.21847,59400000.0
2005-02-24 02:44:00,2.21868,2.2191,2.21849,2.21885,38400000.0
2005-02-24 02:45:00,2.21904,2.21945,2.2189,2.21945,31000000.0
2005-02-24 02:46:00,2.21934,2.21946,2.21909,2.2191,45200000.0
2005-02-24 02:47:00,2.21936,2.21954,2.21917,2.21954,36000000.0
2005-02-24 02:48:00,2.21938,2.21946,2.21907,2.21945,46400000.0
2005-02-24 02:49:00,2.21921,2.21944,2.21908,2.21923,34200000.0
2005-02-24 02:50:00,2.21932,2.21936,2.21898,2.21902,41000000.0
2005-02-24 02:51:00,2.219,2.21961,2.219,2.21936,26400000.0
2005-02-24 02:52:00,2.21938,2.2195,2.21895,2.21929,28700000.0
2005-02-24 02:53:00,2.21951,2.21951,2.21909,2.21924,30200000.0
2005-02-24 02:54:00,2.21934,2.21934,2.21841,2.21841,50000000.0
2005-02-24 02:55:00,2.21901,2.21926,2.21882,2.2191,43400000.0
2005-02-24 02:56:00,2.21904,2.21906,2.21879,2.21889,32300000.0
2005-02-24 02:57:00,2.21867,2.21872,2.21839,2.21839,45300000.0
2005-02-24 02:58:00,2.21847,2.21856,2.21809,2.21809,22400000.0
2005-02-24 02:59:00,2.21791,2.21836,2.21791,2.2183,78500000.0
2005-02-24 03:00:00,2.21792,2.2183,2.21781,2.21804,32400000.0
2005-02-24 03:01:00,2.21775,2.21822,2.21775,2.21818,35400000.0
2005-02-24 03:02:00,2.21827,2.21834,2.21778,2.21794,36200000.0
2005-02-24 03:03:00,2.2178,2.21794,2.21745,2.21755,21800000.0
2005-02-24 03:04:00,2.2175,2.21805,2.21725,2.21805,38000000.0
2005-02-24 03:05:00,2.21762,2.21784,2.21717,2.21717,22200000.0
2005-02-24 03:06:00,2.217,2.21781,2.21698,2.21767,28400000.0
2005-02-24 03:07:00,2.21775,2.21793,2.21743,2.21793,32200000.0
2005-02-24 03:08:00,2.21774,2.21796,2.21759,2.21759,55300000.0
2005-02-24 03:09:00,2.21735,2.2181,2.21735,2.21804,23900000.0
2005-02-24 03:10:00,2.21807,2.21807,2.21768,2.21772,32100000.0
2005-02-24 03:11:00,2.21776,2.21791,2.21776,2.21783,19700000.0
2005-02-24 03:12:00,2.21773,2.21813,2.21742,2.21813,25000000.0
2005-02-24 03:13:00,2.21809,2.2183,2.21798,2.21825,31300000.0
2005-02-24 03:14:00,2.21823,2.21838,2.21784,2.21812,51800000.0
2005-02-24 03:15:00,2.21787,2.21807,2.21774,2.21784,44200000.0
2005-02-24 03:16:00,2.21809,2.2182,2.21785,2.21785,46700000.0
2005-02-24 03:17:00,2.21787,2.21807,2.21766,2.21807,37300000.0
2005-02-24 03:18:00,2.21817,2.21817,2.21766,2.21766,30900000.0
2005-02-24 03:19:00,2.21784,2.21816,2.21765,2.21765,25400000.0
2005-02-24 03:20:00,2.21802,2.21816,2.21734,2.21746,25600000.0
2005-02-24 03:21:00,2.21699,2.21773,2.21699,2.21739,32200000.0
2005-02-24 03:22:00,2.21805,2.21805,2.21747,2.21747,17200000.0
2005-02-24 03:23:00,2.21766,2.21798,2.21756,2.2177,22700000.0
2005-02-24 03:24:00,2.21782,2.21791,2.21727,2.21761,19400000.0
2005-02-24 03:25:00,2.21776,2.21864,2.21768,2.21819,46300000.0
2005-02-24 03:26:00,2.21854,2.21855,2.21772,2.21772,30300000.0
2005-02-24 03:27:00,2.21733,2.21808,2.21733,2.21799,47600000.0
2005-02-24 03:28:00,2.21749,2.21788,2.21735,2.21771,41100000.0
2005-02-24 03:29:00,2.21802,2.21802,2.21721,2.21728,44600000.0
2005-02-24 03:30:00,2.21713,2.21739,2.21696,2.21699,80600000.0
2005-02-24 03:31:00,2.21678,2.21711,2.2166,2.21703,33200000.0
2005-02-24 03:32:00,2.21727,2.21729,2.21683,2.21685,42700000.0
2005-02-24 03:33:00,2.2168,2.21707,2.21664,2.21691,58600000.0
2005-02-24 03:34:00,2.21676,2.21684,2.21645,2.21645,41100000.0
2005-02-24 03:35:00,2.21642,2.21698,2.21634,2.21698,27500000.0
2005-02-24 03:36:00,2.21684,2.21705,2.21644,2.21659,26700000.0
2005-02-24 03:37:00,2.21689,2.21689,2.21642,2.21644,38900000.0
2005-02-24 03:38:00,2.21671,2.21686,2.21635,2.21664,33400000.0
2005-02-24 03:39:00,2.21645,2.21712,2.21636,2.21712,27400000.0
2005-02-24 03:40:00,2.2168,2.21698,2.21679,2.21679,28200000.0
2005-02-24 03:41:00,2.21707,2.21717,2.2163,2.21665,53600000.0
2005-02-24 03:42:00,2.21698,2.21707,2.21667,2.21667,27600000.0
2005-02-24 03:43:00,2.21667,2.21698,2.21667,2.21673,29000000.0
2005-02-24 03:44:00,2.21678,2.21689,2.21665,2.21683,44800000.0
2005-02-24 03:45:00,2.21681,2.21696,2.21652,2.21664,28600000.0
2005-02-24 03:46:00,2.21696,2.21696,2.21652,2.21664,58700000.0
2005-02-24 03:47:00,2.21662,2.21681,2.21652,2.21669,38600000.0
2005-02-24 03:48:00,2.21664,2.21677,2.21647,2.21657,40200000.0
2005-02-24 03:49:00,2.21648,2.2166,2.21619,2.21619,36500000.0
2005-02-24 03:50:00,2.21632,2.21665,2.21619,2.21646,48700000.0
2005-02-24 03:51:00,2.21649,2.2167,2.21632,2.21649,23300000.0
2005-02-24 03:52:00,2.21659,2.21665,2.2164,2.21656,22200000.0
2005-02-24 03:53:00,2.21647,2.21672,2.21647,2.21672,27800000.0
2005-02-24 03:54:00,2.2168,2.21703,2.2166,2.21703,22800000.0
2005-02-24 03:55:00,2.2168,2.2168,2.2164,2.21669,16700000.0
2005-02-24 03:56:00,2.21662,2.2172,2.21654,2.21693,25000000.0
2005-02-24 03:57:00,2.2169,2.2169,2.21628,2.21649,10800000.0
2005-02-24 03:58:00,2.21686,2.21686,2.21648,2.2168,34900000.0
2005-02-24 03:59:00,2.21686,2.21692,2.21642,2.21672,46900000.0
2005-02-24 04:00:00,2.2165,2.21686,2.21634,2.21681,30300000.0
2005-02-24 04:01:00,2.21631,2.21688,2.21631,2.21666,37700000.0
2005-02-24 04:02:00,2.21686,2.21686,2.21656,2.21658,61600000.0
2005-02-24 04:03:00,2.21647,2.21678,2.21647,2.21663,22200000.0
2005-02-24 04:04:00,2.2166,2.2171,2.21659,2.2169,38300000.0
2005-02-24 04:05:00,2.21685,2.21691,2.21667,2.21672,42400000.0
2005-02-24 04:06:00,2.21694,2.21697,2.21667,2.21678,36200000.0
2005-02-24 04:07:00,2.2165,2.21662,2.21632,2.21654,26000000.0
2005-02-24 04:08:00,2.21662,2.21666,2.21607,2.21613,22000000.0
2005-02-24 04:09:00,2.21629,2.21677,2.21614,2.21668,21400000.0
2005-02-24 04:10:00,2.21646,2.21683,2.21639,2.21662,24200000.0
2005-02-24 04:11:00,2.21653,2.2168,2.21639,2.21651,42700000.0
2005-02-24 04:12:00,2.21651,2.21665,2.21619,2.21665,25500000.0
2005-02-24 04:13:00,2.21623,2.21662,2.2161,2.21632,33400000.0
2005-02-24 04:14:00,2.21635,2.21642,2.21612,2.21642,24100000.0
2005-02-24 04:15:00,2.21603,2.21661,2.21603,2.21656,34500000.0
2005-02-24 04:16:00,2.21639,2.21656,2.21594,2.21656,25000000.0
2005-02-24 04:17:00,2.21634,2.21639,2.2159,2.21637,40700000.0
2005-02-24 04:18:00,2.21601,2.21635,2.21589,2.21589,39900000.0
2005-02-24 04:19:00,2.2158,2.21719,2.21559,2.21682,31300000.0
2005-02-24 04:20:00,2.21683,2.21722,2.21662,2.21681,44200000.0
2005-02-24 04:21:00,2.21648,2.21748,2.21625,2.21748,34500000.0
2005-02-24 04:22:00,2.2171,2.21744,2.21688,2.21719,38700000.0
2005-02-24 04:23:00,2.2174,2.21764,2.21716,2.2174,62800000.0
2005-02-24 04:24:00,2.21715,2.21794,2.2169,2.21773,46700000.0
2005-02-24 04:25:00,2.2179,2.21832,2.21761,2.21806,54200000.0
2005-02-24 04:26:00,2.2181,2.21828,2.2179,2.21791,44800000.0
2005-02-24 04:27:00,2.21808,2.21823,2.21757,2.21794,16400000.0
2005-02-24 04:28:00,2.21823,2.21842,2.21792,2.21805,39200000.0
2005-02-24 04:29:00,2.21789,2.21827,2.21781,2.21825,24700000.0
2005-02-24 04:30:00,2.21827,2.21849,2.21768,2.21816,53600000.0
2005-02-24 04:31:00,2.21872,2.21872,2.21807,2.2182,59300000.0
2005-02-24 04:32:00,2.21809,2.21851,2.21787,2.21828,50200000.0
2005-02-24 04:33:00,2.21805,2.2181,2.21752,2.21805,55300000.0
2005-02-24 04:34:00,2.21783,2.21798,2.21753,2.21787,38200000.0
2005-02-24 04:35:00,2.21764,2.21789,2.21724,2.21737,27000000.0
2005-02-24 04:36:00,2.21754,2.21754,2.21708,2.21727,33100000.0
2005-02-24 04:37:00,2.21722,2.21725,2.21623,2.21683,43100000.0
2005-02-24 04:38:00,2.21677,2.217,2.21669,2.21683,35600000.0
2005-02-24 04:39:00,2.21669,2.21698,2.21658,2.21675,22800000.0
2005-02-24 04:40:00,2.21653,2.21708,2.21648,2.21708,29200000.0
2005-02-24 04:41:00,2.21687,2.21704,2.21654,2.21678,33200000.0
2005-02-24 04:42:00,2.21681,2.21714,2.21658,2.21703,30900000.0
2005-02-24 04:43:00,2.21709,2.21709,2.2165,2.21654,21000000.0
2005-02-24 04:44:00,2.21691,2.21691,2.21633,2.21654,28000000.0
2005-02-24 04:45:00,2.21662,2.21675,2.21646,2.21672,27600000.0
2005-02-24 04:46:00,2.21672,2.21705,2.21658,2.21696,26400000.0
2005-02-24 04:47:00,2.21694,2.21718,2.21656,2.21656,35400000.0
2005-02-24 04:48:00,2.21716,2.21765,2.21697,2.21746,42800000.0
2005-02-24 04:49:00,2.21782,2.21782,2.21705,2.21751,64900000.0
2005-02-24 04:50:00,2.21786,2.21805,2.21742,2.21779,60200000.0
2005-02-24 04:51:00,2.21742,2.21763,2.21714,2.21739,38300000.0
2005-02-24 04:52:00,2.21704,2.21761,2.21693,2.21743,51300000.0
2005-02-24 04:53:00,2.21755,2.21755,2.21677,2.217,25700000.0
2005-02-24 04:54:00,2.21679,2.21711,2.2166,2.21708,26600000.0
2005-02-24 04:55:00,2.2172,2.21752,2.21704,2.21704,46100000.0
2005-02-24 04:56:00,2.21699,2.21734,2.21676,2.21734,27700000.0
2005-02-24 04:57:00,2.21739,2.21741,2.21718,2.21733,29700000.0
2005-02-24 04:58:00,2.21763,2.2177,2.21733,2.21748,31800000.0
2005-02-24 04:59:00,2.21717,2.21736,2.21704,2.21716,29600000.0
2005-02-24 05:00:00,2.21718,2.21759,2.21705,2.2172,39100000.0
2005-02-24 05:01:00,2.21691,2.21726,2.2168,2.21715,39100000.0
2005-02-24 05:02:00,2.21694,2.21708,2.21664,2.21696,21600000.0
2005-02-24 05:03:00,2.21679,2.21724,2.21674,2.21692,34000000.0
2005-02-24 05:04:00,2.21715,2.21733,2.21668,2.21679,36700000.0
2005-02-24 05:05:00,2.21687,2.21698,2.21659,2.21677,37300000.0
2005-02-24 05:06:00,2.21655,2.21685,2.21653,2.21685,33200000.0
2005-02-24 05:07:00,2.21685,2.21694,2.21647,2.21647,35500000.0
2005-02-24 05:08:00,2.21711,2.21717,2.21635,2.2169,26800000.0
2005-02-24 05:09:00,2.2166,2.21711,2.2166,2.21699,35900000.0
2005-02-24 05:10:00,2.21681,2.21707,2.21665,2.21701,31500000.0
2005-02-24 05:11:00,2.21724,2.21731,2.21679,2.21679,20300000.0
2005-02-24 05:12:00,2.21733,2.21733,2.217,2.21717,36500000.0
2005-02-24 05:13:00,2.21726,2.21754,2.21705,2.21722,32700000.0
2005-02-24 05:14:00,2.21732,2.21763,2.21717,2.21726,41500000.0
2005-02-24 05:15:00,2.21765,2.21768,2.21727,2.21734,19800000.0
2005-02-24 05:16:00,2.21711,2.21735,2.21691,2.21714,30000000.0
2005-02-24 05:17:00,2.21701,2.2176,2.21684,2.21745,46300000.0
2005-02-24 05:18:00,2.21723,2.21743,2.21702,2.21721,35800000.0
2005-02-24 05:19:00,2.21719,2.21746,2.21701,2.21745,50900000.0
2005-02-24 05:20:00,2.21733,2.21742,2.21713,2.21725,53500000.0
2005-02-24 05:21:00,2.21744,2.21749,2.21695,2.21695,40500000.0
2005-02-24 05:22:00,2.2171,2.2173,2.21659,2.21659,31100000.0
2005-02-24 05:23:00,2.21703,2.21725,2.21691,2.21717,36300000.0
2005-02-24 05:24:00,2.21757,2.21757,2.21689,2.21689,23200000.0
2005-02-24 05:25:00,2.21725,2.21762,2.21697,2.21697,23900000.0
2005-02-24 05:26:00,2.2175,2.21761,2.21682,2.21699,24200000.0
2005-02-24 05:27:00,2.21729,2.21757,2.21724,2.21757,37600000.0
2005-02-24 05:28:00,2.21764,2.21775,2.21688,2.21688,31300000.0
2005-02-24 05:29:00,2.21758,2.21758,2.21722,2.21722,26000000.0
2005-02-24 05:30:00,2.21705,2.21763,2.21685,2.21742,55000000.0
2005-02-24 05:31:00,2.21731,2.21779,2.21706,2.21725,57100000.0
2005-02-24 05:32:00,2.21757,2.21785,2.21688,2.21706,33700000.0
2005-02-24 05:33:00,2.21699,2.21737,2.21684,2.21737,43200000.0
2005-02-24 05:34:00,2.21725,2.21769,2.21715,2.21769,28100000.0
2005-02-24 05:35:00,2.21782,2.21782,2.21717,2.21735,37600000.0
2005-02-24 05:36:00,2.2173,2.2179,2.21722,2.21764,31600000.0
2005-02-24 05:37:00,2.21784,2.21784,2.21753,2.21761,64800000.0
2005-02-24 05:38:00,2.21738,2.21747,2.21717,2.21747,40200000.0
2005-02-24 05:39:00,2.21755,2.2177,2.2173,2.2177,32000000.0
2005-02-24 05:40:00,2.21748,2.21781,2.21745,2.21757,18400000.0
2005-02-24 05:41:00,2.21765,2.21781,2.21744,2.21747,24300000.0
2005-02-24 05:42:00,2.21736,2.21764,2.21729,2.2175,30600000.0
2005-02-24 05:43:00,2.21737,2.21744,2.21684,2.21684,44800000.0
2005-02-24 05:44:00,2.217,2.21754,2.217,2.21741,32500000.0
2005-02-24 05:45:00,2.21758,2.21758,2.2166,2.2166,12400000.0
2005-02-24 05:46:00,2.21696,2.21757,2.21696,2.21715,62900000.0
2005-02-24 05:47:00,2.21739,2.21745,2.21706,2.21707,14200000.0
2005-02-24 05:48:00,2.2175,2.21753,2.21718,2.21735,42200000.0
2005-02-24 05:49:00,2.21739,2.21746,2.21714,2.21743,33600000.0
2005-02-24 05:50:00,2.2173,2.2179,2.2173,2.2179,26600000.0
2005-02-24 05:51:00,2.21829,2.21851,2.21764,2.21769,58100000.0
2005-02-24 05:52:00,2.21781,2.21792,2.21749,2.21779,49500000.0
2005-02-24 05:53:00,2.21735,2.21769,2.21735,2.21747,53000000.0
2005-02-24 05:54:00,2.21765,2.21771,2.21723,2.21727,38700000.0
2005-02-24 05:55:00,2.21745,2.21767,2.2172,2.21734,53400000.0
2005-02-24 05:56:00,2.21777,2.21777,2.21731,2.21733,53400000.0
2005-02-24 05:57:00,2.21738,2.21782,2.21738,2.2176,32000000.0
2005-02-24 05:58:00,2.2174,2.21778,2.21726,2.21726,31200000.0
2005-02-24 05:59:00,2.21766,2.21766,2.21718,2.21736,27000000.0
2005-02-24 06:00:00,2.21703,2.21803,2.21701,2.21803,38300000.0
2005-02-24 06:01:00,2.21818,2.21825,2.2178,2.21787,32500000.0
2005-02-24 06:02:00,2.21817,2.21836,2.2178,2.2178,22200000.0
2005-02-24 06:03:00,2.21804,2.21817,2.21773,2.21784,32400000.0
2005-02-24 06:04:00,2.21773,2.21802,2.21733,2.21753,36399999.0
2005-02-24 06:05:00,2.21744,2.21789,2.21744,2.21765,40400000.0
2005-02-24 06:06:00,2.2176,2.21774,2.21676,2.21765,46300000.0
2005-02-24 06:07:00,2.21779,2.21801,2.21779,2.2179,23900000.0
2005-02-24 06:08:00,2.21766,2.21784,2.21742,2.21757,24200000.0
2005-02-24 06:09:00,2.21691,2.21745,2.21675,2.21686,31500000.0
2005-02-24 06:10:00,2.2171,2.21782,2.2171,2.21782,44100000.0
2005-02-24 06:11:00,2.21797,2.21809,2.21761,2.21767,49400000.0
2005-02-24 06:12:00,2.21769,2.21783,2.21741,2.21766,42500000.0
2005-02-24 06:13:00,2.21759,2.21774,2.21728,2.2176,36200000.0
2005-02-24 06:14:00,2.21721,2.21772,2.21709,2.2175,35500000.0
2005-02-24 06:15:00,2.21704,2.21761,2.21677,2.21761,27900000.0
2005-02-24 06:16:00,2.21741,2.21755,2.21698,2.21732,37800000.0
2005-02-24 06:17:00,2.21698,2.21742,2.21698,2.21738,32000000.0
2005-02-24 06:18:00,2.2173,2.21739,2.21703,2.21739,22400000.0
2005-02-24 06:19:00,2.21738,2.21738,2.21713,2.21725,17700000.0
2005-02-24 06:20:00,2.21766,2.21781,2.21716,2.21759,28700000.0
2005-02-24 06:21:00,2.21789,2.21789,2.21759,2.21763,27500000.0
2005-02-24 06:22:00,2.2177,2.2177,2.21707,2.21749,36900000.0
2005-02-24 06:23:00,2.2175,2.21752,2.21729,2.21738,33599999.0
2005-02-24 06:24:00,2.21738,2.21763,2.21715,2.21728,37500000.0
2005-02-24 06:25:00,2.21705,2.21733,2.21694,2.21711,47600000.0
2005-02-24 06:26:00,2.21725,2.21737,2.21705,2.21726,55700000.0
2005-02-24 06:27:00,2.21731,2.21745,2.21692,2.21692,42000000.0
2005-02-24 06:28:00,2.21739,2.21764,2.2171,2.21764,26400000.0
2005-02-24 06:29:00,2.21723,2.21772,2.21723,2.21756,40800000.0
2005-02-24 06:30:00,2.21771,2.21796,2.21746,2.21747,26600000.0
2005-02-24 06:31:00,2.21744,2.21759,2.21703,2.21742,53400000.0
2005-02-24 06:32:00,2.21757,2.21778,2.2174,2.2174,28700000.0
2005-02-24 06:33:00,2.2172,2.21765,2.2172,2.21739,24500000.0
2005-02-24 06:34:00,2.2174,2.2178,2.21732,2.2176,28400000.0
2005-02-24 06:35:00,2.21767,2.2178,2.21742,2.21755,31700000.0
2005-02-24 06:36:00,2.21774,2.21821,2.21774,2.21799,28400000.0
2005-02-24 06:37:00,2.21816,2.21816,2.2178,2.21786,41900000.0
2005-02-24 06:38:00,2.21788,2.21788,2.21743,2.21783,42300000.0
2005-02-24 06:39:00,2.21801,2.21801,2.21767,2.21782,31900000.0
2005-02-24 06:40:00,2.21794,2.21801,2.2176,2.2176,33400000.0
2005-02-24 06:41:00,2.21815,2.21826,2.21783,2.21826,27400000.0
2005-02-24 06:42:00,2.21802,2.21802,2.21759,2.21791,14800000.0
2005-02-24 06:43:00,2.21768,2.21817,2.21763,2.21792,39400000.0
2005-02-24 06:44:00,2.21819,2.21835,2.21801,2.21801,28300000.0
2005-02-24 06:45:00,2.21703,2.2184,2.21703,2.2184,34500000.0
2005-02-24 06:46:00,2.21796,2.21859,2.21758,2.21859,24200000.0
2005-02-24 06:47:00,2.21833,2.21833,2.21769,2.21827,57500000.0
2005-02-24 06:48:00,2.21766,2.21808,2.21759,2.21808,22800000.0
2005-02-24 06:49:00,2.21755,2.21802,2.21755,2.21763,25200000.0
2005-02-24 06:50:00,2.21774,2.21783,2.21727,2.21768,37400000.0
2005-02-24 06:51:00,2.2177,2.21788,2.21765,2.21788,16300000.0
2005-02-24 06:52:00,2.21753,2.21832,2.21753,2.21832,32400000.0
2005-02-24 06:53:00,2.2182,2.21823,2.21789,2.21823,23900000.0
2005-02-24 06:54:00,2.21788,2.21829,2.21771,2.21821,40000000.0
2005-02-24 06:55:00,2.21787,2.21804,2.21758,2.21786,30200000.0
2005-02-24 06:56:00,2.21768,2.21781,2.21746,2.21759,53700000.0
2005-02-24 06:57:00,2.21749,2.218,2.2174,2.21777,33700000.0
2005-02-24 06:58:00,2.21772,2.21796,2.21732,2.21795,51800001.0
2005-02-24 06:59:00,2.21755,2.21792,2.2175,2.21756,42500000.0
2005-02-24 07:00:00,2.21738,2.21764,2.21725,2.21748,54200000.0
2005-02-24 07:01:00,2.21764,2.21794,2.21724,2.21764,50300000.0
2005-02-24 07:02:00,2.21782,2.21792,2.21731,2.21731,30000000.0
2005-02-24 07:03:00,2.21757,2.21769,2.21741,2.21758,40600000.0
2005-02-24 07:04:00,2.2176,2.2178,2.2172,2.21761,43700000.0
2005-02-24 07:05:00,2.21751,2.21761,2.21729,2.21755,45800000.0
2005-02-24 07:06:00,2.21759,2.21773,2.21732,2.21753,38200000.0
2005-02-24 07:07:00,2.21741,2.2177,2.21723,2.21748,32400000.0
2005-02-24 07:08:00,2.21725,2.21759,2.21714,2.2175,45600000.0
2005-02-24 07:09:00,2.21757,2.21764,2.21699,2.21736,29500000.0
2005-02-24 07:10:00,2.2172,2.21742,2.21688,2.21709,38100000.0
2005-02-24 07:11:00,2.21732,2.21765,2.21728,2.21765,25200000.0
2005-02-24 07:12:00,2.21724,2.21746,2.21703,2.2173,51500000.0
2005-02-24 07:13:00,2.21694,2.21752,2.2169,2.21752,37900000.0
2005-02-24 07:14:00,2.21751,2.21766,2.21723,2.21732,34500000.0
2005-02-24 07:15:00,2.21763,2.21781,2.2173,2.21775,56200000.0
2005-02-24 07:16:00,2.21731,2.21768,2.21718,2.21741,31400000.0
2005-02-24 07:17:00,2.21733,2.21733,2.21672,2.21673,33400000.0
2005-02-24 07:18:00,2.21683,2.21718,2.21676,2.21687,29100000.0
2005-02-24 07:19:00,2.21676,2.2174,2.21676,2.21714,35000000.0
2005-02-24 07:20:00,2.21712,2.21763,2.21696,2.21721,29800000.0
2005-02-24 07:21:00,2.21749,2.21762,2.21702,2.21737,44100000.0
2005-02-24 07:22:00,2.21757,2.21768,2.21733,2.21768,19900000.0
2005-02-24 07:23:00,2.21729,2.21775,2.21729,2.21763,17600000.0
2005-02-24 07:24:00,2.2175,2.21775,2.21692,2.21775,33600000.0
2005-02-24 07:25:00,2.21702,2.21776,2.21702,2.21776,21600000.0
2005-02-24 07:26:00,2.21738,2.21759,2.21699,2.21742,38000000.0
2005-02-24 07:27:00,2.21774,2.21774,2.21703,2.21703,42000000.0
2005-02-24 07:28:00,2.21759,2.21785,2.21748,2.21785,33300000.0
2005-02-24 07:29:00,2.21728,2.2176,2.21717,2.2176,36300000.0
2005-02-24 07:30:00,2.2176,2.2176,2.21707,2.21745,27900000.0
2005-02-24 07:31:00,2.21756,2.21768,2.217,2.21725,24600000.0
2005-02-24 07:32:00,2.21747,2.2175,2.21689,2.21714,22100000.0
2005-02-24 07:33:00,2.21744,2.2176,2.21722,2.21738,27500000.0
2005-02-24 07:34:00,2.21753,2.21781,2.21728,2.21767,23000000.0
2005-02-24 07:35:00,2.21775,2.21793,2.21751,2.21782,43500000.0
2005-02-24 07:36:00,2.2177,2.21779,2.21746,2.21758,32500000.0
2005-02-24 07:37:00,2.21718,2.21757,2.21718,2.21752,18000000.0
2005-02-24 07:38:00,2.21738,2.21765,2.21731,2.21765,32700000.0
2005-02-24 07:39:00,2.21742,2.21748,2.21701,2.21724,32800000.0
2005-02-24 07:40:00,2.21738,2.21757,2.21727,2.21746,39300000.0
2005-02-24 07:41:00,2.21742,2.21774,2.21704,2.21774,21400000.0
2005-02-24 07:42:00,2.21775,2.21789,2.21756,2.21771,41899999.0
2005-02-24 07:43:00,2.21719,2.21777,2.21716,2.21777,26000000.0
2005-02-24 07:44:00,2.21741,2.21774,2.21712,2.21766,55300000.0
2005-02-24 07:45:00,2.21768,2.21773,2.21743,2.21753,69400000.0
2005-02-24 07:46:00,2.21766,2.21768,2.21719,2.21752,55699999.0
2005-02-24 07:47:00,2.21722,2.21743,2.21708,2.2172,76800001.0
2005-02-24 07:48:00,2.21759,2.21781,2.21711,2.21715,41000000.0
2005-02-24 07:49:00,2.21752,2.21752,2.21646,2.21677,23200000.0
2005-02-24 07:50:00,2.21732,2.21742,2.21669,2.21688,48000000.0
2005-02-24 07:51:00,2.21683,2.2173,2.21668,2.21695,54900000.0
2005-02-24 07:52:00,2.2171,2.21725,2.21686,2.21723,33800000.0
2005-02-24 07:53:00,2.21712,2.21727,2.21665,2.2172,56400000.0
2005-02-24 07:54:00,2.21714,2.21734,2.21695,2.21701,49700000.0
2005-02-24 07:55:00,2.21703,2.21727,2.21679,2.21718,22400000.0
2005-02-24 07:56:00,2.21726,2.21726,2.21688,2.21725,27300000.0
2005-02-24 07:57:00,2.21711,2.21711,2.21677,2.21683,24600000.0
2005-02-24 07:58:00,2.21678,2.21703,2.21658,2.21658,58200000.0
2005-02-24 07:59:00,2.21662,2.21706,2.21642,2.21692,26200000.0
2005-02-24 08:00:00,2.21685,2.21714,2.21658,2.21702,29600000.0
2005-02-24 08:01:00,2.21684,2.21733,2.2166,2.2166,47100000.0
2005-02-24 08:02:00,2.21658,2.21711,2.21636,2.21698,52200000.0
2005-02-24 08:03:00,2.21745,2.21789,2.21709,2.21731,17400000.0
2005-02-24 08:04:00,2.21748,2.21768,2.21734,2.21738,32700000.0
2005-02-24 08:05:00,2.21767,2.21799,2.21736,2.21799,33100000.0
2005-02-24 08:06:00,2.21754,2.21778,2.21742,2.21762,40200000.0
2005-02-24 08:07:00,2.21767,2.2178,2.21741,2.21743,30800000.0
2005-02-24 08:08:00,2.21748,2.21748,2.21711,2.21718,36000000.0
2005-02-24 08:09:00,2.21717,2.21765,2.21704,2.21758,34700000.0
2005-02-24 08:10:00,2.2173,2.21771,2.2173,2.21756,35100000.0
2005-02-24 08:11:00,2.21738,2.21788,2.21738,2.21756,51700000.0
2005-02-24 08:12:00,2.21751,2.21784,2.21742,2.2175,66000000.0
2005-02-24 08:13:00,2.21729,2.21801,2.21707,2.21772,26700000.0
2005-02-24 08:14:00,2.21806,2.21816,2.21765,2.21796,36000000.0
2005-02-24 08:15:00,2.21798,2.21819,2.21771,2.21819,16400000.0
2005-02-24 08:16:00,2.21811,2.21812,2.21758,2.21766,26000000.0
2005-02-24 08:17:00,2.21805,2.21806,2.21752,2.21776,45800000.0
2005-02-24 08:18:00,2.21784,2.21784,2.21726,2.21749,22200000.0
2005-02-24 08:19:00,2.2175,2.21792,2.21739,2.21753,31200000.0
2005-02-24 08:20:00,2.21757,2.21765,2.21734,2.21754,38800000.0
2005-02-24 08:21:00,2.21722,2.2175,2.21711,2.21734,31100000.0
2005-02-24 08:22:00,2.21739,2.2174,2.21687,2.21687,41900000.0
2005-02-24 08:23:00,2.21711,2.21747,2.21703,2.21713,45800000.0
2005-02-24 08:24:00,2.21708,2.21722,2.21694,2.21704,53900000.0
2005-02-24 08:25:00,2.21706,2.2173,2.21706,2.2172,21600000.0
2005-02-24 08:26:00,2.21717,2.21731,2.2169,2.21712,30700000.0
2005-02-24 08:27:00,2.2168,2.21712,2.21658,2.21692,27500000.0
2005-02-24 08:28:00,2.21694,2.21694,2.2161,2.2161,37200000.0
2005-02-24 08:29:00,2.21659,2.21706,2.21659,2.21706,40600000.0
2005-02-24 08:30:00,2.21689,2.21718,2.21672,2.21693,31900000.0
2005-02-24 08:31:00,2.21717,2.21727,2.21679,2.2172,47900000.0
2005-02-24 08:32:00,2.21712,2.21745,2.2171,2.21745,29500000.0
2005-02-24 08:33:00,2.21745,2.21761,2.21726,2.21742,70000000.0
2005-02-24 08:34:00,2.21777,2.21795,2.21752,2.2178,39200000.0
2005-02-24 08:35:00,2.21759,2.21767,2.21726,2.21745,34700000.0
2005-02-24 08:36:00,2.21738,2.2176,2.21719,2.2173,32900000.0
2005-02-24 08:37:00,2.21731,2.21764,2.21731,2.21746,44900000.0
2005-02-24 08:38:00,2.21695,2.21721,2.21644,2.21715,48600000.0
2005-02-24 08:39:00,2.21711,2.21759,2.21683,2.21702,28200000.0
2005-02-24 08:40:00,2.21681,2.21712,2.21663,2.21688,28600000.0
2005-02-24 08:41:00,2.21688,2.21713,2.2164,2.21671,17600000.0
2005-02-24 08:42:00,2.21689,2.21711,2.21662,2.21688,28100000.0
2005-02-24 08:43:00,2.21682,2.21694,2.21642,2.21667,37600000.0
2005-02-24 08:44:00,2.21665,2.2171,2.21654,2.21685,38500000.0
2005-02-24 08:45:00,2.21715,2.21741,2.21672,2.21738,34600000.0
2005-02-24 08:46:00,2.21751,2.21777,2.21732,2.2175,26400000.0
2005-02-24 08:47:00,2.21719,2.21771,2.21719,2.21762,51200000.0
2005-02-24 08:48:00,2.21736,2.21804,2.21721,2.21786,39500000.0
2005-02-24 08:49:00,2.21827,2.21827,2.21744,2.2175,24100000.0
2005-02-24 08:50:00,2.21763,2.21865,2.21763,2.21855,19200000.0
2005-02-24 08:51:00,2.21826,2.21925,2.21826,2.21925,31500000.0
2005-02-24 08:52:00,2.21943,2.21954,2.21897,2.21915,29900000.0
2005-02-24 08:53:00,2.21881,2.21919,2.21863,2.21882,81400000.0
2005-02-24 08:54:00,2.21878,2.21928,2.21878,2.21928,30500000.0
2005-02-24 08:55:00,2.21934,2.21947,2.21911,2.21918,25900000.0
2005-02-24 08:56:00,2.21931,2.2196,2.2192,2.21932,30200000.0
2005-02-24 08:57:00,2.21929,2.21937,2.21912,2.21937,32800000.0
2005-02-24 08:58:00,2.21932,2.21953,2.219,2.21943,31400000.0
2005-02-24 08:59:00,2.21938,2.21973,2.21921,2.21943,27800000.0
2005-02-24 09:00:00,2.21972,2.21974,2.21883,2.21893,36800000.0
2005-02-24 09:01:00,2.21924,2.21925,2.21898,2.21911,51800000.0
2005-02-24 09:02:00,2.2191,2.22002,2.2191,2.21983,32800000.0
2005-02-24 09:03:00,2.21994,2.21994,2.21923,2.21927,42600000.0
2005-02-24 09:04:00,2.21941,2.21977,2.21927,2.21967,47800000.0
2005-02-24 09:05:00,2.21939,2.21963,2.21917,2.21951,36700000.0
2005-02-24 09:06:00,2.21941,2.21985,2.21931,2.21954,35800000.0
2005-02-24 09:07:00,2.21917,2.21971,2.21909,2.21926,46600000.0
2005-02-24 09:08:00,2.21951,2.21959,2.21918,2.21959,30500000.0
2005-02-24 09:09:00,2.21957,2.21983,2.21928,2.21939,19300000.0
2005-02-24 09:10:00,2.21971,2.21987,2.21921,2.2193,39400000.0
2005-02-24 09:11:00,2.2196,2.21988,2.21942,2.21988,40499999.0
2005-02-24 09:12:00,2.21992,2.21998,2.21957,2.21963,56300000.0
2005-02-24 09:13:00,2.21952,2.21994,2.21926,2.21926,35500000.0
2005-02-24 09:14:00,2.21932,2.2195,2.2191,2.21939,35800000.0
2005-02-24 09:15:00,2.21952,2.21964,2.21898,2.219,28000000.0
2005-02-24 09:16:00,2.21915,2.21916,2.21862,2.21878,26800000.0
2005-02-24 09:17:00,2.21845,2.2191,2.21845,2.21877,26800000.0
2005-02-24 09:18:00,2.21899,2.21917,2.21876,2.21903,33600000.0
2005-02-24 09:19:00,2.21892,2.21931,2.21874,2.21879,18600000.0
2005-02-24 09:20:00,2.21906,2.21915,2.21843,2.21843,32200000.0
2005-02-24 09:21:00,2.21903,2.2194,2.21859,2.21935,45500000.0
2005-02-24 09:22:00,2.21936,2.2198,2.21923,2.21931,54000000.0
2005-02-24 09:23:00,2.21962,2.2197,2.21931,2.21955,23400000.0
2005-02-24 09:24:00,2.21963,2.21981,2.21928,2.21958,37100000.0
2005-02-24 09:25:00,2.21926,2.21966,2.21926,2.21965,29500000.0
2005-02-24 09:26:00,2.21957,2.22004,2.21946,2.22004,20800000.0
2005-02-24 09:27:00,2.2201,2.22016,2.21977,2.2198,52100000.0
2005-02-24 09:28:00,2.21998,2.22011,2.21968,2.21968,17800000.0
2005-02-24 09:29:00,2.21951,2.2197,2.21933,2.21947,22300000.0
2005-02-24 09:30:00,2.21921,2.21944,2.2191,2.21935,34800000.0
2005-02-24 09:31:00,2.21946,2.21956,2.21909,2.21952,56099998.0
2005-02-24 09:32:00,2.21975,2.21975,2.21893,2.21911,39200000.0
2005-02-24 09:33:00,2.21915,2.21948,2.2189,2.2189,48900000.0
2005-02-24 09:34:00,2.21906,2.21937,2.21877,2.21924,61000001.0
2005-02-24 09:35:00,2.21922,2.21951,2.21915,2.21951,26000000.0
2005-02-24 09:36:00,2.21888,2.21935,2.21882,2.21917,38700000.0
2005-02-24 09:37:00,2.21886,2.21931,2.21877,2.2193,47900000.0
2005-02-24 09:38:00,2.21962,2.21962,2.21893,2.21931,23500000.0
2005-02-24 09:39:00,2.21948,2.21985,2.21927,2.2198,60200000.0
2005-02-24 09:40:00,2.21992,2.22009,2.21969,2.21977,27900000.0
2005-02-24 09:41:00,2.21992,2.22008,2.21968,2.22007,28200000.0
2005-02-24 09:42:00,2.22018,2.22032,2.21967,2.21998,52300000.0
2005-02-24 09:43:00,2.22003,2.22017,2.21952,2.21972,36600000.0
2005-02-24 09:44:00,2.2202,2.2202,2.21953,2.21965,31400000.0
2005-02-24 09:45:00,2.21973,2.22001,2.21955,2.2197,37600000.0
2005-02-24 09:46:00,2.21981,2.22025,2.2197,2.21993,21600000.0
2005-02-24 09:47:00,2.2199,2.22019,2.21972,2.22019,35500000.0
2005-02-24 09:48:00,2.21971,2.22003,2.21967,2.2198,45000000.0
2005-02-24 09:49:00,2.21986,2.21986,2.2193,2.21934,44300000.0
2005-02-24 09:50:00,2.21944,2.21954,2.21905,2.21938,29500000.0
2005-02-24 09:51:00,2.21924,2.2195,2.21903,2.21945,33700000.0
2005-02-24 09:52:00,2.21955,2.21967,2.21916,2.21955,48200000.0
2005-02-24 09:53:00,2.21922,2.21982,2.21922,2.21953,36000000.0
2005-02-24 09:54:00,2.21966,2.21974,2.21905,2.21917,49400000.0
2005-02-24 09:55:00,2.21938,2.21955,2.219,2.21923,33000000.0
2005-02-24 09:56:00,2.21956,2.2198,2.21943,2.21958,25400000.0
2005-02-24 09:57:00,2.21981,2.21987,2.21921,2.21937,39600000.0
2005-02-24 09:58:00,2.21946,2.21956,2.21916,2.21945,35000000.0
2005-02-24 09:59:00,2.21969,2.21969,2.2192,2.21927,40600000.0
2005-02-24 10:00:00,2.21903,2.21961,2.21891,2.21931,16200000.0
2005-02-24 10:01:00,2.21898,2.21944,2.21886,2.219,40800000.0
2005-02-24 10:02:00,2.2191,2.21965,2.21888,2.21953,53000000.0
2005-02-24 10:03:00,2.21927,2.21927,2.21874,2.21874,30100000.0
2005-02-24 10:04:00,2.21909,2.21915,2.21863,2.21877,33200000.0
2005-02-24 10:05:00,2.21905,2.21931,2.21857,2.21857,23000000.0
2005-02-24 10:06:00,2.21882,2.21904,2.21845,2.21845,31200000.0
2005-02-24 10:07:00,2.21862,2.21873,2.21838,2.21855,37800000.0
2005-02-24 10:08:00,2.21868,2.21887,2.21827,2.21853,32300000.0
2005-02-24 10:09:00,2.21837,2.21849,2.21769,2.21769,28600000.0
2005-02-24 10:10:00,2.21815,2.21828,2.21786,2.21786,45100000.0
2005-02-24 10:11:00,2.21778,2.21792,2.21766,2.21782,36100000.0
2005-02-24 10:12:00,2.21807,2.21817,2.2175,2.21753,29400000.0
2005-02-24 10:13:00,2.21726,2.21769,2.21713,2.21767,41900000.0
2005-02-24 10:14:00,2.2179,2.21793,2.21732,2.21741,53300000.0
2005-02-24 10:15:00,2.21757,2.21774,2.21741,2.21757,17600000.0
2005-02-24 10:16:00,2.2174,2.21773,2.21736,2.21746,34300000.0
2005-02-24 10:17:00,2.2174,2.21757,2.21717,2.21754,27000000.0
2005-02-24 10:18:00,2.21745,2.21763,2.21731,2.21763,27600000.0
2005-02-24 10:19:00,2.2174,2.21755,2.21721,2.21721,22300000.0
2005-02-24 10:20:00,2.21727,2.21747,2.21709,2.2172,20600000.0
2005-02-24 10:21:00,2.21729,2.21734,2.2169,2.2169,32300000.0
2005-02-24 10:22:00,2.21673,2.21688,2.21628,2.21628,37200000.0
2005-02-24 10:23:00,2.21589,2.21614,2.21576,2.21606,24500000.0
2005-02-24 10:24:00,2.21567,2.2157,2.21528,2.21551,44400000.0
2005-02-24 10:25:00,2.2153,2.21566,2.21512,2.21543,34600000.0
2005-02-24 10:26:00,2.21547,2.21594,2.21536,2.21578,35000000.0
2005-02-24 10:27:00,2.21588,2.21593,2.21554,2.21554,47100000.0
2005-02-24 10:28:00,2.21546,2.21578,2.21523,2.21549,46900000.0
2005-02-24 10:29:00,2.21539,2.21552,2.21516,2.21542,34400000.0
2005-02-24 10:30:00,2.21529,2.21543,2.21505,2.2152,38400000.0
2005-02-24 10:31:00,2.21541,2.21555,2.2152,2.21544,35600000.0
2005-02-24 10:32:00,2.21557,2.21571,2.21443,2.21443,40400000.0
2005-02-24 10:33:00,2.21453,2.21487,2.21441,2.21444,33800000.0
2005-02-24 10:34:00,2.21452,2.21467,2.21401,2.21401,32000000.0
2005-02-24 10:35:00,2.21386,2.21422,2.21376,2.21421,49000000.0
2005-02-24 10:36:00,2.21413,2.2145,2.21394,2.2145,45000000.0
2005-02-24 10:37:00,2.21412,2.21479,2.21412,2.2146,35800000.0
2005-02-24 10:38:00,2.21443,2.21471,2.2144,2.21451,31900000.0
2005-02-24 10:39:00,2.21452,2.21458,2.21402,2.21408,18100000.0
2005-02-24 10:40:00,2.21403,2.21434,2.21383,2.21423,28800000.0
2005-02-24 10:41:00,2.21418,2.2146,2.21405,2.21436,26400000.0
2005-02-24 10:42:00,2.21438,2.21453,2.21429,2.21453,38200000.0
2005-02-24 10:43:00,2.21458,2.21482,2.21429,2.21446,30400000.0
2005-02-24 10:44:00,2.21416,2.21458,2.21416,2.21432,42300000.0
2005-02-24 10:45:00,2.21441,2.21457,2.21416,2.21431,48200000.0
2005-02-24 10:46:00,2.2145,2.2145,2.21414,2.21416,49700000.0
2005-02-24 10:47:00,2.21416,2.21416,2.21359,2.21391,35700000.0
2005-02-24 10:48:00,2.21383,2.21393,2.21352,2.21387,44200000.0
2005-02-24 10:49:00,2.21416,2.21416,2.21338,2.21348,30600000.0
2005-02-24 10:50:00,2.21332,2.21375,2.21315,2.21354,41300000.0
2005-02-24 10:51:00,2.21318,2.21343,2.21306,2.21338,32000000.0
2005-02-24 10:52:00,2.21371,2.21379,2.21331,2.21336,31400000.0
2005-02-24 10:53:00,2.21341,2.21348,2.21321,2.21331,38000000.0
2005-02-24 10:54:00,2.21355,2.21385,2.21335,2.21368,25700000.0
2005-02-24 10:55:00,2.21407,2.21428,2.21382,2.21408,52300000.0
2005-02-24 10:56:00,2.21388,2.21403,2.21375,2.21388,25700000.0
2005-02-24 10:57:00,2.21367,2.214,2.21354,2.21378,45500000.0
2005-02-24 10:58:00,2.21381,2.21382,2.21355,2.2136,47000000.0
2005-02-24 10:59:00,2.21356,2.21374,2.21345,2.21362,44100000.0
2005-02-24 11:00:00,2.21341,2.21375,2.21318,2.21363,25200000.0
2005-02-24 11:01:00,2.2138,2.2138,2.21322,2.21326,39300000.0
2005-02-24 11:02:00,2.21328,2.2136,2.2131,2.21349,32400000.0
2005-02-24 11:03:00,2.2134,2.21355,2.21321,2.21346,57300000.0
2005-02-24 11:04:00,2.21379,2.2143,2.21358,2.21412,64500000.0
2005-02-24 11:05:00,2.21382,2.21414,2.21358,2.21372,46600000.0
2005-02-24 11:06:00,2.21399,2.21401,2.21328,2.21348,38000000.0
2005-02-24 11:07:00,2.21356,2.21369,2.21319,2.21319,40900000.0
2005-02-24 11:08:00,2.21329,2.21344,2.21279,2.21279,30200000.0
2005-02-24 11:09:00,2.21305,2.21341,2.21281,2.21281,15000000.0
2005-02-24 11:10:00,2.21244,2.21274,2.21214,2.21225,19400000.0
2005-02-24 11:11:00,2.21233,2.21296,2.21227,2.21285,48300001.0
2005-02-24 11:12:00,2.21273,2.21288,2.21215,2.21215,47000000.0
2005-02-24 11:13:00,2.21202,2.21214,2.21175,2.21187,52400000.0
2005-02-24 11:14:00,2.212,2.21208,2.21105,2.21105,52000000.0
2005-02-24 11:15:00,2.2111,2.21115,2.20959,2.21006,32400000.0
2005-02-24 11:16:00,2.20967,2.21039,2.20947,2.21034,27900000.0
2005-02-24 11:17:00,2.21049,2.21055,2.20941,2.20952,40600000.0
2005-02-24 11:18:00,2.20979,2.20979,2.20931,2.20963,27800000.0
2005-02-24 11:19:00,2.20955,2.2097,2.20926,2.20954,31400000.0
2005-02-24 11:20:00,2.2095,2.21002,2.20916,2.21002,98199999.0
2005-02-24 11:21:00,2.20955,2.20977,2.20925,2.20946,28600000.0
2005-02-24 11:22:00,2.20922,2.20924,2.20856,2.20869,20600000.0
2005-02-24 11:23:00,2.20892,2.20892,2.20827,2.20827,42699999.0
2005-02-24 11:24:00,2.20838,2.20877,2.20818,2.20867,25000000.0
2005-02-24 11:25:00,2.20877,2.20887,2.20777,2.20777,55300000.0
2005-02-24 11:26:00,2.20798,2.20903,2.20798,2.20864,35600000.0
2005-02-24 11:27:00,2.2086,2.20904,2.20844,2.20894,54500000.0
2005-02-24 11:28:00,2.20926,2.20991,2.20886,2.20991,47800000.0
2005-02-24 11:29:00,2.21021,2.21065,2.21002,2.21051,44300000.0
2005-02-24 11:30:00,2.2103,2.21072,2.21021,2.21055,38600000.0
2005-02-24 11:31:00,2.21023,2.21035,2.20988,2.21011,53800000.0
2005-02-24 11:32:00,2.20977,2.21001,2.20964,2.20993,44800000.0
2005-02-24 11:33:00,2.20973,2.20987,2.2095,2.20981,38600000.0
2005-02-24 11:34:00,2.2094,2.2099,2.20938,2.2099,43500000.0
2005-02-24 11:35:00,2.20979,2.2099,2.20955,2.20955,26800000.0
2005-02-24 11:36:00,2.20968,2.21022,2.20965,2.20987,36900000.0
2005-02-24 11:37:00,2.20971,2.20982,2.20948,2.20951,36400000.0
2005-02-24 11:38:00,2.20925,2.20971,2.20913,2.20956,41600000.0
2005-02-24 11:39:00,2.20933,2.20967,2.20907,2.20907,52200000.0
2005-02-24 11:40:00,2.2087,2.20934,2.2087,2.20932,18700000.0
2005-02-24 11:41:00,2.20915,2.20955,2.20915,2.2094,33700000.0
2005-02-24 11:42:00,2.2092,2.20963,2.20911,2.20914,56900000.0
2005-02-24 11:43:00,2.20886,2.20922,2.20877,2.20899,43900001.0
2005-02-24 11:44:00,2.20904,2.2094,2.20882,2.2094,37400000.0
2005-02-24 11:45:00,2.20905,2.20919,2.20876,2.20915,30400000.0
2005-02-24 11:46:00,2.20904,2.20924,2.20879,2.20901,26900000.0
2005-02-24 11:47:00,2.20891,2.20902,2.20869,2.20884,33000000.0
2005-02-24 11:48:00,2.20877,2.20898,2.20828,2.20832,36900000.0
2005-02-24 11:49:00,2.20847,2.20874,2.20822,2.20855,30600000.0
2005-02-24 11:50:00,2.2085,2.20874,2.2085,2.20871,28700000.0
2005-02-24 11:51:00,2.2089,2.20893,2.20833,2.20852,49600000.0
2005-02-24 11:52:00,2.20854,2.20888,2.20834,2.20888,28100000.0
2005-02-24 11:53:00,2.20904,2.20933,2.20879,2.20918,20000000.0
2005-02-24 11:54:00,2.20919,2.2093,2.20894,2.2093,39000000.0
2005-02-24 11:55:00,2.2093,2.20943,2.20907,2.20907,33700000.0
2005-02-24 11:56:00,2.2087,2.20894,2.20845,2.20867,43400000.0
2005-02-24 11:57:00,2.20869,2.20939,2.20869,2.20918,32900000.0
2005-02-24 11:58:00,2.20914,2.20923,2.20891,2.20917,24600000.0
2005-02-24 11:59:00,2.20921,2.20921,2.20879,2.20903,24900000.0
2005-02-24 12:00:00,2.20923,2.20944,2.20897,2.209,49400000.0
2005-02-24 12:01:00,2.20891,2.20947,2.20889,2.20947,36000000.0
2005-02-24 12:02:00,2.20919,2.2094,2.2091,2.2094,37800000.0
2005-02-24 12:03:00,2.20937,2.20961,2.2093,2.20939,32700000.0
2005-02-24 12:04:00,2.20957,2.20963,2.20933,2.20948,22900000.0
2005-02-24 12:05:00,2.20958,2.20965,2.20928,2.2093,51300000.0
2005-02-24 12:06:00,2.20995,2.21007,2.20939,2.20976,41500000.0
2005-02-24 12:07:00,2.20993,2.21011,2.20974,2.21006,51700000.0
2005-02-24 12:08:00,2.20998,2.21021,2.2099,2.20996,31300000.0
2005-02-24 12:09:00,2.21,2.21036,2.20988,2.21035,38000000.0
2005-02-24 12:10:00,2.21015,2.21062,2.21003,2.21057,20200000.0
2005-02-24 12:11:00,2.21052,2.21074,2.21034,2.21074,23900000.0
2005-02-24 12:12:00,2.21125,2.21173,2.21122,2.21163,28200000.0
2005-02-24 12:13:00,2.21197,2.21242,2.21161,2.21198,29700000.0
2005-02-24 12:14:00,2.21215,2.21218,2.21196,2.21205,35000000.0
2005-02-24 12:15:00,2.21204,2.21239,2.21194,2.21234,33900000.0
2005-02-24 12:16:00,2.21211,2.21248,2.21203,2.21236,42800000.0
2005-02-24 12:17:00,2.21256,2.21315,2.21244,2.21299,39800000.0
2005-02-24 12:18:00,2.21311,2.2133,2.21278,2.2133,66000001.0
2005-02-24 12:19:00,2.21337,2.21367,2.21334,2.21334,18700000.0
2005-02-24 12:20:00,2.21348,2.21366,2.21323,2.21356,47000000.0
2005-02-24 12:21:00,2.21364,2.21395,2.21358,2.21358,23200000.0
2005-02-24 12:22:00,2.21346,2.21363,2.21311,2.21359,29200000.0
2005-02-24 12:23:00,2.21369,2.21376,2.21336,2.21359,72699999.0
2005-02-24 12:24:00,2.21341,2.21393,2.21331,2.21393,28100000.0
2005-02-24 12:25:00,2.2139,2.2139,2.21312,2.21312,40900000.0
2005-02-24 12:26:00,2.21312,2.21337,2.21297,2.21328,39400000.0
2005-02-24 12:27:00,2.21348,2.21369,2.2132,2.21369,45700000.0
2005-02-24 12:28:00,2.2136,2.21381,2.21336,2.21358,31500000.0
2005-02-24 12:29:00,2.21355,2.21365,2.21307,2.21365,59000000.0
2005-02-24 12:30:00,2.21379,2.21384,2.2134,2.21368,70499998.0
2005-02-24 12:31:00,2.21356,2.21393,2.21356,2.2138,40600000.0
2005-02-24 12:32:00,2.21359,2.2137,2.21335,2.21367,38600001.0
2005-02-24 12:33:00,2.21353,2.21404,2.21353,2.21404,50100000.0
2005-02-24 12:34:00,2.21371,2.21396,2.21346,2.21373,59099999.0
2005-02-24 12:35:00,2.21378,2.21416,2.21378,2.21403,42900000.0
2005-02-24 12:36:00,2.2143,2.21455,2.21409,2.2141,37500000.0
2005-02-24 12:37:00,2.21435,2.21478,2.21401,2.21478,39700000.0
2005-02-24 12:38:00,2.21487,2.21502,2.2147,2.21492,44000000.0
2005-02-24 12:39:00,2.21488,2.21511,2.21472,2.21498,55700000.0
2005-02-24 12:40:00,2.21489,2.21533,2.21479,2.21533,51300000.0
2005-02-24 12:41:00,2.21503,2.21528,2.21476,2.21509,49300000.0
2005-02-24 12:42:00,2.21498,2.21514,2.21486,2.21494,48000000.0
2005-02-24 12:43:00,2.21453,2.21483,2.21422,2.21422,46000000.0
2005-02-24 12:44:00,2.2144,2.21455,2.21423,2.21455,49400000.0
2005-02-24 12:45:00,2.21474,2.21488,2.21422,2.21465,40300000.0
2005-02-24 12:46:00,2.21484,2.21534,2.21477,2.21511,21000000.0
2005-02-24 12:47:00,2.21557,2.21576,2.21503,2.21503,35300000.0
2005-02-24 12:48:00,2.21499,2.21562,2.21499,2.21544,58200001.0
2005-02-24 12:49:00,2.21533,2.21538,2.21514,2.21535,40900000.0
2005-02-24 12:50:00,2.21514,2.21527,2.2146,2.2146,34800000.0
2005-02-24 12:51:00,2.21465,2.21494,2.21457,2.21457,26900000.0
2005-02-24 12:52:00,2.21482,2.21488,2.21427,2.21454,33600000.0
2005-02-24 12:53:00,2.21457,2.21458,2.21434,2.21449,41800000.0
2005-02-24 12:54:00,2.21446,2.21467,2.21443,2.21443,22400000.0
2005-02-24 12:55:00,2.21464,2.21486,2.21448,2.21486,43500000.0
2005-02-24 12:56:00,2.21493,2.21539,2.21481,2.2152,26400000.0
2005-02-24 12:57:00,2.21532,2.21532,2.21453,2.21453,41400000.0
2005-02-24 12:58:00,2.21456,2.21475,2.21444,2.21454,28000000.0
2005-02-24 12:59:00,2.21453,2.2146,2.21416,2.21458,70000000.0
2005-02-24 13:00:00,2.21449,2.21454,2.21393,2.21428,27200000.0
2005-02-24 13:01:00,2.21436,2.21456,2.2142,2.21447,39800000.0
2005-02-24 13:02:00,2.2146,2.21461,2.21386,2.21434,68000000.0
2005-02-24 13:03:00,2.21474,2.21502,2.21474,2.21474,35100000.0
2005-02-24 13:04:00,2.21478,2.21492,2.21461,2.21467,30200000.0
2005-02-24 13:05:00,2.21475,2.21475,2.21436,2.21454,29700000.0
2005-02-24 13:06:00,2.21481,2.21527,2.21481,2.21508,25400000.0
2005-02-24 13:07:00,2.21526,2.21549,2.21505,2.21505,37700000.0
2005-02-24 13:08:00,2.21522,2.21534,2.21461,2.21461,31000000.0
2005-02-24 13:09:00,2.21487,2.21506,2.21475,2.21495,38300000.0
2005-02-24 13:10:00,2.21483,2.21578,2.21473,2.21575,36400000.0
2005-02-24 13:11:00,2.21542,2.21563,2.21513,2.21545,30800000.0
2005-02-24 13:12:00,2.21538,2.21574,2.21511,2.21524,17400000.0
2005-02-24 13:13:00,2.2155,2.21569,2.21536,2.2156,34100000.0
2005-02-24 13:14:00,2.21544,2.21583,2.21538,2.2157,30000000.0
2005-02-24 13:15:00,2.21513,2.21558,2.21511,2.21558,46400000.0
2005-02-24 13:16:00,2.21526,2.21579,2.21522,2.21573,32100000.0
2005-02-24 13:17:00,2.21588,2.21594,2.21569,2.21569,18000000.0
2005-02-24 13:18:00,2.21582,2.21619,2.21551,2.21551,27000000.0
2005-02-24 13:19:00,2.21574,2.21608,2.21553,2.21604,49800000.0
2005-02-24 13:20:00,2.21579,2.21596,2.2152,2.21542,39500000.0
2005-02-24 13:21:00,2.21571,2.21654,2.2156,2.21628,49200000.0
2005-02-24 13:22:00,2.21618,2.21625,2.21569,2.21569,19200000.0
2005-02-24 13:23:00,2.2158,2.21615,2.21565,2.21615,46100000.0
2005-02-24 13:24:00,2.21639,2.21665,2.21602,2.21616,32300000.0
2005-02-24 13:25:00,2.2161,2.21622,2.2157,2.21608,33500000.0
2005-02-24 13:26:00,2.21584,2.21603,2.21561,2.2158,19400000.0
2005-02-24 13:27:00,2.21551,2.21603,2.21549,2.21603,33600000.0
2005-02-24 13:28:00,2.21595,2.21595,2.21522,2.21522,26800000.0
2005-02-24 13:29:00,2.21555,2.21615,2.21545,2.21615,40800000.0
2005-02-24 13:30:00,2.2159,2.21702,2.21587,2.2168,50900000.0
2005-02-24 13:31:00,2.21653,2.21689,2.21631,2.21657,39300000.0
2005-02-24 13:32:00,2.21645,2.21728,2.21643,2.21695,83400000.0
2005-02-24 13:33:00,2.21667,2.21709,2.21664,2.21673,31800000.0
2005-02-24 13:34:00,2.21676,2.21707,2.21676,2.21684,44800000.0
2005-02-24 13:35:00,2.21714,2.21714,2.2164,2.21688,58300000.0
2005-02-24 13:36:00,2.2169,2.21714,2.21668,2.21693,30000000.0
2005-02-24 13:37:00,2.21664,2.21699,2.21664,2.2169,32200000.0
2005-02-24 13:38:00,2.21706,2.21707,2.21661,2.21665,34400000.0
2005-02-24 13:39:00,2.2167,2.21702,2.21654,2.2167,54600000.0
2005-02-24 13:40:00,2.21725,2.21727,2.21633,2.21643,50600000.0
2005-02-24 13:41:00,2.21664,2.21673,2.21647,2.21649,33800000.0
2005-02-24 13:42:00,2.21679,2.21699,2.21653,2.21683,33300000.0
2005-02-24 13:43:00,2.21652,2.21707,2.21652,2.21699,45700000.0
2005-02-24 13:44:00,2.21698,2.21699,2.21647,2.21655,48100000.0
2005-02-24 13:45:00,2.21643,2.21693,2.21637,2.21681,26400000.0
2005-02-24 13:46:00,2.21673,2.21708,2.2167,2.21708,38800000.0
2005-02-24 13:47:00,2.21686,2.21735,2.21671,2.21713,25500000.0
2005-02-24 13:48:00,2.21717,2.21766,2.21714,2.21714,31800000.0
2005-02-24 13:49:00,2.21735,2.21735,2.21667,2.21684,34300000.0
2005-02-24 13:50:00,2.21677,2.2171,2.21653,2.21666,32800000.0
2005-02-24 13:51:00,2.21665,2.21727,2.21663,2.21711,48300000.0
2005-02-24 13:52:00,2.21733,2.21745,2.21695,2.21712,43400000.0
2005-02-24 13:53:00,2.21675,2.21749,2.21671,2.21736,26100000.0
2005-02-24 13:54:00,2.21717,2.21739,2.21681,2.21698,29700000.0
2005-02-24 13:55:00,2.21691,2.2174,2.21682,2.21735,41800000.0
2005-02-24 13:56:00,2.21685,2.21746,2.21668,2.21733,38100000.0
2005-02-24 13:57:00,2.21711,2.21734,2.21692,2.21729,37900001.0
2005-02-24 13:58:00,2.21747,2.21808,2.21721,2.21808,41500000.0
2005-02-24 13:59:00,2.21789,2.21789,2.21722,2.21761,36800000.0
2005-02-24 14:00:00,2.21769,2.21772,2.21716,2.2173,40700001.0
2005-02-24 14:01:00,2.21723,2.21737,2.21689,2.21704,27800000.0
2005-02-24 14:02:00,2.21696,2.21741,2.21696,2.21719,36900000.0
2005-02-24 14:03:00,2.2172,2.21733,2.2167,2.21682,29300000.0
2005-02-24 14:04:00,2.21658,2.21719,2.21646,2.21719,30600000.0
2005-02-24 14:05:00,2.21723,2.21761,2.21695,2.21738,36300000.0
2005-02-24 14:06:00,2.21737,2.21753,2.2168,2.21693,19900000.0
2005-02-24 14:07:00,2.21707,2.21712,2.21644,2.21652,43600000.0
2005-02-24 14:08:00,2.21651,2.21669,2.21639,2.21648,34800000.0
2005-02-24 14:09:00,2.21662,2.21672,2.21592,2.21603,16800000.0
2005-02-24 14:10:00,2.21632,2.21647,2.21604,2.21632,31000000.0
2005-02-24 14:11:00,2.21614,2.21651,2.21601,2.21611,39100000.0
2005-02-24 14:12:00,2.21657,2.21677,2.21621,2.21651,44100000.0
2005-02-24 14:13:00,2.21661,2.21664,2.21622,2.21636,21200000.0
2005-02-24 14:14:00,2.21655,2.21668,2.21607,2.21644,41500001.0
2005-02-24 14:15:00,2.21606,2.21652,2.21602,2.21647,56100000.0
2005-02-24 14:16:00,2.21581,2.2161,2.21581,2.21599,28000000.0
2005-02-24 14:17:00,2.21579,2.21604,2.21573,2.21579,22500000.0
2005-02-24 14:18:00,2.21591,2.21616,2.21559,2.21597,42300001.0
2005-02-24 14:19:00,2.21582,2.21601,2.21555,2.21555,52800001.0
2005-02-24 14:20:00,2.21505,2.2156,2.21491,2.21527,58900000.0
2005-02-24 14:21:00,2.21537,2.21545,2.21492,2.2152,65200001.0
2005-02-24 14:22:00,2.21577,2.21577,2.21516,2.2153,55300000.0
2005-02-24 14:23:00,2.21535,2.21546,2.21512,2.21532,33100000.0
2005-02-24 14:24:00,2.2152,2.21548,2.21508,2.21517,29300000.0
2005-02-24 14:25:00,2.21512,2.21548,2.21511,2.21522,30100000.0
2005-02-24 14:26:00,2.21529,2.21544,2.21496,2.2154,37900000.0
2005-02-24 14:27:00,2.21543,2.21556,2.21494,2.21517,40200000.0
2005-02-24 14:28:00,2.21522,2.21547,2.21511,2.21529,47500001.0
2005-02-24 14:29:00,2.21567,2.21578,2.21522,2.21538,37000000.0
2005-02-24 14:30:00,2.21551,2.21568,2.21521,2.21567,36400000.0
2005-02-24 14:31:00,2.21553,2.21591,2.21542,2.21588,58600000.0
2005-02-24 14:32:00,2.21589,2.21631,2.21574,2.21628,39100000.0
2005-02-24 14:33:00,2.21611,2.21653,2.21606,2.21637,37500000.0
2005-02-24 14:34:00,2.2164,2.21669,2.21614,2.21665,50000000.0
2005-02-24 14:35:00,2.21618,2.21642,2.21594,2.21619,30000000.0
2005-02-24 14:36:00,2.21591,2.21635,2.21575,2.21635,46000000.0
2005-02-24 14:37:00,2.2162,2.21653,2.21601,2.21643,43400000.0
2005-02-24 14:38:00,2.21623,2.21644,2.21598,2.21612,32200000.0
2005-02-24 14:39:00,2.21599,2.21645,2.21587,2.21642,30500000.0
2005-02-24 14:40:00,2.21672,2.21674,2.21625,2.21674,51900000.0
2005-02-24 14:41:00,2.21667,2.21697,2.21659,2.21691,36200000.0
2005-02-24 14:42:00,2.21715,2.21715,2.21673,2.21715,35200000.0
2005-02-24 14:43:00,2.21721,2.2174,2.21698,2.21722,36600000.0
2005-02-24 14:44:00,2.21728,2.21735,2.21693,2.21727,38800000.0
2005-02-24 14:45:00,2.2171,2.21726,2.2167,2.21688,62400000.0
2005-02-24 14:46:00,2.21693,2.21749,2.21681,2.21703,31800000.0
2005-02-24 14:47:00,2.21737,2.21754,2.21697,2.21711,19100000.0
2005-02-24 14:48:00,2.21694,2.21744,2.21685,2.21744,41000000.0
2005-02-24 14:49:00,2.21756,2.21756,2.21696,2.21706,26700000.0
2005-02-24 14:50:00,2.21719,2.21742,2.2169,2.21714,35900000.0
2005-02-24 14:51:00,2.21728,2.21764,2.21711,2.21731,35000000.0
2005-02-24 14:52:00,2.2175,2.21763,2.21712,2.2175,31400000.0
2005-02-24 14:53:00,2.21743,2.21798,2.21738,2.2176,44600000.0
2005-02-24 14:54:00,2.21721,2.21772,2.21721,2.21759,29300000.0
2005-02-24 14:55:00,2.21729,2.21765,2.21709,2.21709,50500000.0
2005-02-24 14:56:00,2.21758,2.21777,2.21691,2.21715,34600000.0
2005-02-24 14:57:00,2.21729,2.21739,2.21675,2.21709,33100000.0
2005-02-24 14:58:00,2.21676,2.21737,2.21659,2.21713,38800000.0
2005-02-24 14:59:00,2.21681,2.21713,2.21673,2.21713,46700000.0
2005-02-24 15:00:00,2.21707,2.21718,2.21685,2.21689,48500000.0
2005-02-24 15:01:00,2.21669,2.21673,2.21622,2.21622,27500000.0
2005-02-24 15:02:00,2.21635,2.21645,2.21607,2.21642,30800000.0
2005-02-24 15:03:00,2.21653,2.21666,2.2163,2.2165,32600000.0
2005-02-24 15:04:00,2.21677,2.21684,2.21613,2.2164,38300000.0
2005-02-24 15:05:00,2.21672,2.21695,2.21622,2.21648,53500000.0
2005-02-24 15:06:00,2.21637,2.21679,2.21613,2.21679,55200000.0
2005-02-24 15:07:00,2.21689,2.21703,2.21661,2.21668,39100000.0
2005-02-24 15:08:00,2.21689,2.21716,2.21668,2.21681,36500000.0
2005-02-24 15:09:00,2.21687,2.217,2.21659,2.21688,27000000.0
2005-02-24 15:10:00,2.21649,2.21717,2.21642,2.21717,23500000.0
2005-02-24 15:11:00,2.21693,2.2171,2.21674,2.21705,43200000.0
2005-02-24 15:12:00,2.21684,2.21698,2.21653,2.21653,25200000.0
2005-02-24 15:13:00,2.2168,2.21713,2.21664,2.21698,36800000.0
2005-02-24 15:14:00,2.21697,2.21713,2.21668,2.217,25800000.0
2005-02-24 15:15:00,2.21751,2.21751,2.21707,2.21719,29200000.0
2005-02-24 15:16:00,2.21774,2.21787,2.21735,2.21747,26400000.0
2005-02-24 15:17:00,2.21782,2.21782,2.21737,2.21737,20400000.0
2005-02-24 15:18:00,2.21755,2.21769,2.21746,2.21765,47600000.0
2005-02-24 15:19:00,2.21773,2.21787,2.21744,2.21777,37100000.0
2005-02-24 15:20:00,2.21755,2.21796,2.21741,2.21788,16500000.0
2005-02-24 15:21:00,2.21761,2.21797,2.21754,2.2177,26000000.0
2005-02-24 15:22:00,2.21708,2.21825,2.21708,2.21825,39800000.0
2005-02-24 15:23:00,2.21786,2.21831,2.2178,2.21805,24800000.0
2005-02-24 15:24:00,2.21798,2.21853,2.21798,2.21853,17800000.0
2005-02-24 15:25:00,2.21832,2.21893,2.21823,2.21882,27900000.0
2005-02-24 15:26:00,2.21882,2.21895,2.21827,2.21872,39900000.0
2005-02-24 15:27:00,2.21889,2.21906,2.21873,2.21887,41300000.0
2005-02-24 15:28:00,2.21925,2.21928,2.21906,2.21913,48900000.0
2005-02-24 15:29:00,2.21922,2.21952,2.21899,2.21951,46000000.0
2005-02-24 15:30:00,2.2198,2.22002,2.21896,2.21953,32500000.0
2005-02-24 15:31:00,2.21953,2.21997,2.21925,2.21997,31200000.0
2005-02-24 15:32:00,2.22007,2.22015,2.21919,2.21944,36400000.0
2005-02-24 15:33:00,2.21959,2.21962,2.21928,2.21954,37200000.0
2005-02-24 15:34:00,2.21962,2.21962,2.2189,2.21928,35000000.0
2005-02-24 15:35:00,2.21907,2.2195,2.21906,2.21928,42200000.0
2005-02-24 15:36:00,2.21906,2.21966,2.21903,2.21933,42200000.0
2005-02-24 15:37:00,2.21937,2.21958,2.21894,2.21894,34700000.0
2005-02-24 15:38:00,2.2191,2.21928,2.2189,2.21892,48300000.0
2005-02-24 15:39:00,2.21925,2.21933,2.21866,2.21911,11800000.0
2005-02-24 15:40:00,2.21924,2.21929,2.21884,2.21888,34500000.0
2005-02-24 15:41:00,2.21915,2.2193,2.21893,2.2193,62100000.0
2005-02-24 15:42:00,2.21948,2.21988,2.21942,2.21988,20700000.0
2005-02-24 15:43:00,2.2201,2.22034,2.21972,2.22028,37500000.0
2005-02-24 15:44:00,2.22035,2.22057,2.22016,2.22016,37200000.0
2005-02-24 15:45:00,2.22015,2.22062,2.21997,2.21997,35800000.0
2005-02-24 15:46:00,2.2196,2.21996,2.2196,2.21972,39000000.0
2005-02-24 15:47:00,2.21986,2.22013,2.21937,2.21937,31100000.0
2005-02-24 15:48:00,2.21991,2.22012,2.21968,2.22008,40200000.0
2005-02-24 15:49:00,2.22002,2.22081,2.21984,2.22054,48600000.0
2005-02-24 15:50:00,2.22038,2.22059,2.22,2.22026,63500000.0
2005-02-24 15:51:00,2.22001,2.22023,2.21982,2.22014,25500000.0
2005-02-24 15:52:00,2.22042,2.22051,2.21996,2.22046,30200000.0
2005-02-24 15:53:00,2.22037,2.22081,2.22033,2.22062,38300000.0
2005-02-24 15:54:00,2.22036,2.22089,2.22024,2.22068,40200000.0
2005-02-24 15:55:00,2.22038,2.22085,2.22034,2.22061,41900000.0
2005-02-24 15:56:00,2.22087,2.22095,2.22055,2.22055,42300000.0
2005-02-24 15:57:00,2.22048,2.22074,2.22026,2.22052,48800000.0
2005-02-24 15:58:00,2.22056,2.22061,2.22013,2.22043,27000000.0
2005-02-24 15:59:00,2.22034,2.2204,2.21997,2.22,25300000.0
2005-02-24 16:00:00,2.22011,2.2202,2.2197,2.2197,20700000.0
2005-02-24 16:01:00,2.21988,2.22003,2.21963,2.22003,42299999.0
2005-02-24 16:02:00,2.21977,2.21999,2.2195,2.21999,26200000.0
2005-02-24 16:03:00,2.21984,2.22014,2.21974,2.22,31900000.0
2005-02-24 16:04:00,2.21985,2.21996,2.21944,2.21949,35900000.0
2005-02-24 16:05:00,2.21957,2.21971,2.21924,2.21958,49600000.0
2005-02-24 16:06:00,2.21953,2.21984,2.21936,2.21962,48100000.0
2005-02-24 16:07:00,2.21946,2.21964,2.21919,2.21958,36000001.0
2005-02-24 16:08:00,2.21931,2.21958,2.21924,2.21949,20000000.0
2005-02-24 16:09:00,2.21983,2.22003,2.21964,2.21984,23600000.0
2005-02-24 16:10:00,2.22008,2.22054,2.21998,2.22054,31700000.0
2005-02-24 16:11:00,2.22053,2.221,2.22046,2.221,26000000.0
2005-02-24 16:12:00,2.2206,2.22118,2.2206,2.22118,45600000.0
2005-02-24 16:13:00,2.22133,2.22157,2.22114,2.22139,25100000.0
2005-02-24 16:14:00,2.22162,2.22162,2.22129,2.22143,60099999.0
2005-02-24 16:15:00,2.22146,2.22186,2.22134,2.22167,36300000.0
2005-02-24 16:16:00,2.2218,2.223,2.22178,2.22294,28400000.0
2005-02-24 16:17:00,2.22307,2.22319,2.22198,2.22248,38000000.0
2005-02-24 16:18:00,2.22243,2.22277,2.2223,2.22253,24000000.0
2005-02-24 16:19:00,2.22254,2.22263,2.22218,2.22231,45800000.0
2005-02-24 16:20:00,2.22198,2.22244,2.22177,2.22212,24800000.0
2005-02-24 16:21:00,2.22183,2.22213,2.22166,2.22199,23800000.0
2005-02-24 16:22:00,2.22182,2.22217,2.22126,2.22171,30600000.0
2005-02-24 16:23:00,2.22165,2.22216,2.22165,2.22196,35500000.0
2005-02-24 16:24:00,2.22175,2.22233,2.22166,2.22214,70700000.0
2005-02-24 16:25:00,2.22222,2.22246,2.22188,2.22225,31500000.0
2005-02-24 16:26:00,2.22215,2.22222,2.22195,2.22222,23700000.0
2005-02-24 16:27:00,2.2219,2.22266,2.22164,2.22253,49700000.0
2005-02-24 16:28:00,2.22237,2.2227,2.22205,2.2227,51500000.0
2005-02-24 16:29:00,2.22282,2.22324,2.22275,2.22287,36600000.0
2005-02-24 16:30:00,2.22309,2.22324,2.22281,2.22308,49800001.0
2005-02-24 16:31:00,2.22337,2.22358,2.22308,2.22329,26200000.0
2005-02-24 16:32:00,2.22302,2.22334,2.22274,2.22328,19300000.0
2005-02-24 16:33:00,2.22337,2.22361,2.22329,2.22347,32400000.0
2005-02-24 16:34:00,2.22331,2.2243,2.22331,2.22413,36700000.0
2005-02-24 16:35:00,2.22442,2.22481,2.2241,2.22427,30800000.0
2005-02-24 16:36:00,2.22454,2.22463,2.22392,2.22437,47200000.0
2005-02-24 16:37:00,2.22462,2.22469,2.22434,2.22455,22300000.0
2005-02-24 16:38:00,2.22448,2.22478,2.22427,2.22455,43600000.0
2005-02-24 16:39:00,2.2247,2.22481,2.22416,2.22469,23200000.0
2005-02-24 16:40:00,2.22502,2.22502,2.22397,2.22411,29800000.0
2005-02-24 16:41:00,2.22408,2.22485,2.22389,2.22485,46600000.0
2005-02-24 16:42:00,2.22476,2.22515,2.22461,2.22492,28900000.0
2005-02-24 16:43:00,2.2254,2.22558,2.22475,2.22509,44599999.0
2005-02-24 16:44:00,2.22489,2.22549,2.22469,2.22505,45800000.0
2005-02-24 16:45:00,2.22483,2.225,2.22444,2.22495,45700000.0
2005-02-24 16:46:00,2.22459,2.22462,2.22423,2.22423,21900000.0
2005-02-24 16:47:00,2.22409,2.22433,2.22386,2.22416,43500000.0
2005-02-24 16:48:00,2.22398,2.22411,2.22317,2.22342,42600000.0
2005-02-24 16:49:00,2.22354,2.22371,2.22337,2.22371,46700000.0
2005-02-24 16:50:00,2.22368,2.22379,2.2234,2.22343,71700001.0
2005-02-24 16:51:00,2.22363,2.22379,2.22311,2.22311,40000000.0
2005-02-24 16:52:00,2.22299,2.22352,2.22295,2.22339,38200000.0
2005-02-24 16:53:00,2.22307,2.22307,2.22259,2.22295,28200000.0
2005-02-24 16:54:00,2.22275,2.22299,2.2227,2.22292,36800000.0
2005-02-24 16:55:00,2.22309,2.22328,2.22272,2.22299,19300000.0
2005-02-24 16:56:00,2.223,2.22351,2.22291,2.22347,30800000.0
2005-02-24 16:57:00,2.22341,2.22363,2.22292,2.22329,38000000.0
2005-02-24 16:58:00,2.22326,2.22385,2.22316,2.22377,43000000.0
2005-02-24 16:59:00,2.22391,2.22414,2.22357,2.22362,30400000.0
2005-02-24 17:00:00,2.22367,2.22427,2.22348,2.22427,68099998.0
2005-02-24 17:01:00,2.22446,2.22468,2.22437,2.22453,47500000.0
2005-02-24 17:02:00,2.22427,2.22485,2.22425,2.22465,42700000.0
2005-02-24 17:03:00,2.22472,2.22483,2.22405,2.22426,54800001.0
2005-02-24 17:04:00,2.22396,2.22438,2.22384,2.22435,64499999.0
2005-02-24 17:05:00,2.22425,2.22458,2.22409,2.22425,56600000.0
2005-02-24 17:06:00,2.22414,2.2244,2.22393,2.22422,43000000.0
2005-02-24 17:07:00,2.2243,2.22456,2.22403,2.2242,38300000.0
2005-02-24 17:08:00,2.22418,2.22433,2.2238,2.22391,35600000.0
2005-02-24 17:09:00,2.22431,2.22471,2.22423,2.22471,26700000.0
2005-02-24 17:10:00,2.22464,2.22487,2.22443,2.22457,28300000.0
2005-02-24 17:11:00,2.22451,2.22522,2.22451,2.22519,35100000.0
2005-02-24 17:12:00,2.2253,2.2253,2.22483,2.22525,27900000.0
2005-02-24 17:13:00,2.22518,2.22536,2.22485,2.22504,40200000.0
2005-02-24 17:14:00,2.22476,2.22514,2.22468,2.22514,36400000.0
2005-02-24 17:15:00,2.22512,2.22528,2.22485,2.22515,49400000.0
2005-02-24 17:16:00,2.22522,2.22522,2.22474,2.22485,35800000.0
2005-02-24 17:17:00,2.22513,2.22519,2.2249,2.22506,38100000.0
2005-02-24 17:18:00,2.22505,2.2253,2.22491,2.22502,50000001.0
2005-02-24 17:19:00,2.22499,2.22555,2.22499,2.22538,43700000.0
2005-02-24 17:20:00,2.2253,2.22537,2.22514,2.22514,46200000.0
2005-02-24 17:21:00,2.22499,2.22546,2.22496,2.22516,45100000.0
2005-02-24 17:22:00,2.22511,2.22538,2.22473,2.2249,29100000.0
2005-02-24 17:23:00,2.22502,2.22508,2.2244,2.22455,26100000.0
2005-02-24 17:24:00,2.22443,2.22469,2.22437,2.22469,48600000.0
2005-02-24 17:25:00,2.22458,2.22491,2.2243,2.22468,44500000.0
2005-02-24 17:26:00,2.22475,2.22513,2.22449,2.22489,58899998.0
2005-02-24 17:27:00,2.22478,2.22484,2.22445,2.22453,68500000.0
2005-02-24 17:28:00,2.22474,2.22474,2.22403,2.22426,37700000.0
2005-02-24 17:29:00,2.22423,2.22464,2.22416,2.22417,22200000.0
2005-02-24 17:30:00,2.2242,2.2246,2.22401,2.22449,63000000.0
2005-02-24 17:31:00,2.2249,2.22507,2.22452,2.22477,34000000.0
2005-02-24 17:32:00,2.22501,2.22525,2.22476,2.22494,49100000.0
2005-02-24 17:33:00,2.22535,2.22575,2.22506,2.22552,42600000.0
2005-02-24 17:34:00,2.22559,2.22575,2.22538,2.22559,38700000.0
2005-02-24 17:35:00,2.22563,2.22656,2.22563,2.22655,44200000.0
2005-02-24 17:36:00,2.22628,2.22705,2.22628,2.22701,46700000.0
2005-02-24 17:37:00,2.2269,2.22825,2.2269,2.2282,38500000.0
2005-02-24 17:38:00,2.22862,2.22883,2.22774,2.22792,23500000.0
2005-02-24 17:39:00,2.22809,2.22819,2.22773,2.22804,43200000.0
2005-02-24 17:40:00,2.2284,2.22854,2.22793,2.22793,29600000.0
2005-02-24 17:41:00,2.22781,2.22793,2.2274,2.22767,40299999.0
2005-02-24 17:42:00,2.22752,2.22817,2.22752,2.22791,57900001.0
2005-02-24 17:43:00,2.22773,2.22784,2.22746,2.22759,36000000.0
2005-02-24 17:44:00,2.2278,2.22807,2.22747,2.22793,35400000.0
2005-02-24 17:45:00,2.2278,2.22872,2.2278,2.22869,31100000.0
2005-02-24 17:46:00,2.22853,2.22941,2.22837,2.22941,49500000.0
2005-02-24 17:47:00,2.22969,2.22999,2.22878,2.22901,27900000.0
2005-02-24 17:48:00,2.22895,2.22907,2.22834,2.22851,38000000.0
2005-02-24 17:49:00,2.22865,2.22873,2.22833,2.22843,46400000.0
2005-02-24 17:50:00,2.22837,2.22865,2.22837,2.2285,29700000.0
2005-02-24 17:51:00,2.22833,2.22925,2.22823,2.22916,30100000.0
2005-02-24 17:52:00,2.22861,2.22947,2.22856,2.22936,35100000.0
2005-02-24 17:53:00,2.22927,2.22941,2.22841,2.22885,60000000.0
2005-02-24 17:54:00,2.229,2.22927,2.22868,2.22926,47900000.0
2005-02-24 17:55:00,2.22939,2.22965,2.22905,2.22965,43200000.0
2005-02-24 17:56:00,2.22966,2.23022,2.22958,2.22958,54200000.0
2005-02-24 17:57:00,2.22922,2.22938,2.22875,2.22875,33000000.0
2005-02-24 17:58:00,2.22865,2.229,2.22774,2.22779,25600000.0
2005-02-24 17:59:00,2.22772,2.22788,2.22705,2.22705,24000000.0
2005-02-24 18:00:00,2.22704,2.22744,2.2269,2.22719,38800000.0
2005-02-24 18:01:00,2.22728,2.22782,2.22725,2.2274,351400000.0
2005-02-24 18:02:00,2.22748,2.22806,2.22727,2.22783,330300000.0
2005-02-24 18:03:00,2.22798,2.22861,2.22779,2.22813,498300000.0
2005-02-24 18:04:00,2.22843,2.22903,2.22838,2.22893,327899999.0
2005-02-24 18:05:00,2.22899,2.22983,2.22882,2.22969,239700001.0
2005-02-24 18:06:00,2.22953,2.23056,2.22953,2.23048,460800001.0
2005-02-24 18:07:00,2.23073,2.2318,2.23042,2.23156,392000000.0
2005-02-24 18:08:00,2.23109,2.2321,2.23089,2.23146,412800001.0
2005-02-24 18:09:00,2.23176,2.23205,2.23047,2.23109,298300000.0
2005-02-24 18:10:00,2.23129,2.23209,2.23112,2.2315,307000001.0
2005-02-24 18:11:00,2.23107,2.23132,2.23042,2.23095,230000000.0
2005-02-24 18:12:00,2.23085,2.23116,2.23056,2.23116,190600000.0
2005-02-24 18:13:00,2.23109,2.23195,2.23086,2.23144,154900000.0
2005-02-24 18:14:00,2.23178,2.23212,2.23149,2.23195,285700000.0
2005-02-24 18:15:00,2.23197,2.23253,2.2318,2.2324,344900001.0
2005-02-24 18:16:00,2.23231,2.23246,2.23177,2.23214,352000000.0
2005-02-24 18:17:00,2.2321,2.23216,2.23138,2.2318,233600000.0
2005-02-24 18:18:00,2.23171,2.23277,2.23171,2.23222,159400000.0
2005-02-24 18:19:00,2.23262,2.23312,2.23211,2.23293,274800000.0
2005-02-24 18:20:00,2.23261,2.23338,2.23259,2.23328,139100000.0
2005-02-24 18:21:00,2.23416,2.23431,2.23282,2.23282,199900000.0
2005-02-24 18:22:00,2.23279,2.23323,2.23251,2.2329,238000000.0
2005-02-24 18:23:00,2.23287,2.23385,2.2327,2.23385,314200000.0
2005-02-24 18:24:00,2.23392,2.23392,2.23313,2.23345,342600000.0
2005-02-24 18:25:00,2.2338,2.23401,2.23345,2.23375,334900000.0
2005-02-24 18:26:00,2.2337,2.23388,2.23336,2.23388,365999998.0
2005-02-24 18:27:00,2.23363,2.23375,2.23318,2.2336,287200000.0
2005-02-24 18:28:00,2.23385,2.23412,2.23334,2.23373,193900000.0
2005-02-24 18:29:00,2.23374,2.23376,2.23219,2.23327,223300000.0
2005-02-24 18:30:00,2.23345,2.23374,2.23307,2.23346,235500000.0
2005-02-24 18:31:00,2.23345,2.23383,2.23281,2.23348,202999999.0
2005-02-24 18:32:00,2.23352,2.23457,2.23352,2.2343,161899999.0
2005-02-24 18:33:00,2.23424,2.23446,2.23361,2.2341,299400000.0
2005-02-24 18:34:00,2.23432,2.23461,2.23397,2.23431,369800000.0
2005-02-24 18:35:00,2.23465,2.23532,2.23408,2.23482,168900000.0
2005-02-24 18:36:00,2.23497,2.23497,2.23449,2.23481,95200000.0
2005-02-24 18:37:00,2.23473,2.235,2.23435,2.23454,86000000.0
2005-02-24 18:38:00,2.23447,2.23467,2.23384,2.23411,92400000.0
2005-02-24 18:39:00,2.23394,2.23457,2.23391,2.23448,152200000.0
2005-02-24 18:40:00,2.23461,2.23532,2.2343,2.23447,204200000.0
2005-02-24 18:41:00,2.23432,2.23465,2.23418,2.2344,193200000.0
2005-02-24 18:42:00,2.23452,2.23452,2.23374,2.23405,103000000.0
2005-02-24 18:43:00,2.23359,2.23373,2.2332,2.23331,83600000.0
2005-02-24 18:44:00,2.23311,2.2335,2.23277,2.23277,120200000.0
2005-02-24 18:45:00,2.23294,2.23319,2.23257,2.23278,71300000.0
2005-02-24 18:46:00,2.23268,2.23324,2.23265,2.23277,46600000.0
2005-02-24 18:47:00,2.23271,2.23308,2.23271,2.23305,33500000.0
2005-02-24 18:48:00,2.2326,2.2326,2.23135,2.23142,118900000.0
2005-02-24 18:49:00,2.23138,2.23211,2.23128,2.23211,33100000.0
2005-02-24 18:50:00,2.23176,2.23217,2.23175,2.23217,35200000.0
2005-02-24 18:51:00,2.23214,2.23232,2.23182,2.23217,183100000.0
2005-02-24 18:52:00,2.23221,2.23225,2.2318,2.2318,151000000.0
2005-02-24 18:53:00,2.23187,2.23238,2.23154,2.232,151400000.0
2005-02-24 18:54:00,2.23221,2.2328,2.23193,2.23276,135300000.0
2005-02-24 18:55:00,2.23262,2.2327,2.2321,2.23213,194400000.0
2005-02-24 18:56:00,2.23244,2.23253,2.23202,2.23235,69100000.0
2005-02-24 18:57:00,2.2323,2.23295,2.23218,2.23259,62000000.0
2005-02-24 18:58:00,2.23257,2.23314,2.23251,2.23273,223700000.0
2005-02-24 18:59:00,2.23263,2.23284,2.23228,2.2325,208500000.0
2005-02-24 19:00:00,2.2324,2.23307,2.2324,2.23307,58100000.0
2005-02-24 19:01:00,2.23288,2.23288,2.23253,2.23254,25700000.0
2005-02-24 19:02:00,2.23271,2.23335,2.23265,2.23328,181500000.0
2005-02-24 19:03:00,2.23316,2.23316,2.23243,2.23271,91000000.0
2005-02-24 19:04:00,2.23268,2.2328,2.23254,2.2327,32600000.0
2005-02-24 19:05:00,2.23286,2.23305,2.23262,2.23288,48000000.0
2005-02-24 19:06:00,2.23262,2.23309,2.23252,2.23274,250200000.0
2005-02-24 19:07:00,2.23283,2.23292,2.23241,2.23262,158800000.0
2005-02-24 19:08:00,2.23265,2.23265,2.23215,2.23242,233300000.0
2005-02-24 19:09:00,2.23225,2.23247,2.23152,2.23203,97400000.0
2005-02-24 19:10:00,2.23207,2.23244,2.23205,2.23231,84400000.0
2005-02-24 19:11:00,2.23214,2.23245,2.23206,2.2321,55400000.0
2005-02-24 19:12:00,2.23206,2.23214,2.23188,2.23214,23400000.0
2005-02-24 19:13:00,2.23196,2.23232,2.23183,2.23228,131900000.0
2005-02-24 19:14:00,2.23245,2.2328,2.23182,2.23266,117400000.0
2005-02-24 19:15:00,2.23273,2.23283,2.23209,2.23282,136500000.0
2005-02-24 19:16:00,2.23295,2.23334,2.23288,2.23334,47000000.0
2005-02-24 19:17:00,2.23351,2.23382,2.2332,2.2332,79800000.0
2005-02-24 19:18:00,2.23343,2.23431,2.23343,2.23409,109700000.0
2005-02-24 19:19:00,2.23391,2.23439,2.23386,2.23397,122899999.0
2005-02-24 19:20:00,2.23425,2.23492,2.23425,2.23478,140099999.0
2005-02-24 19:21:00,2.23466,2.2349,2.23429,2.23479,103800000.0
2005-02-24 19:22:00,2.23487,2.23507,2.23455,2.23467,96600000.0
2005-02-24 19:23:00,2.23453,2.23495,2.23435,2.23471,231799998.0
2005-02-24 19:24:00,2.23494,2.23501,2.23465,2.23497,122100000.0
2005-02-24 19:25:00,2.23499,2.23507,2.23457,2.23473,87700000.0
2005-02-24 19:26:00,2.23457,2.23521,2.23457,2.23476,145300000.0
2005-02-24 19:27:00,2.23472,2.23475,2.23415,2.23415,150700000.0
2005-02-24 19:28:00,2.23403,2.23423,2.23374,2.234,97399999.0
2005-02-24 19:29:00,2.23397,2.23418,2.23379,2.23409,147499999.0
2005-02-24 19:30:00,2.23412,2.23466,2.23404,2.23457,222999999.0
2005-02-24 19:31:00,2.23456,2.23495,2.23434,2.23495,69900000.0
2005-02-24 19:32:00,2.23472,2.23535,2.23472,2.23503,132400000.0
2005-02-24 19:33:00,2.23548,2.23563,2.23522,2.23552,58600000.0
2005-02-24 19:34:00,2.23532,2.23555,2.23502,2.23506,153700000.0
2005-02-24 19:35:00,2.2348,2.23535,2.23461,2.23463,150699998.0
2005-02-24 19:36:00,2.23497,2.23514,2.23468,2.23474,84400000.0
2005-02-24 19:37:00,2.23485,2.23512,2.23462,2.23478,40100000.0
2005-02-24 19:38:00,2.23468,2.23491,2.23453,2.23454,28300000.0
2005-02-24 19:39:00,2.23475,2.23483,2.2344,2.23483,39700000.0
2005-02-24 19:40:00,2.23494,2.23532,2.23473,2.23496,84600000.0
2005-02-24 19:41:00,2.23516,2.23545,2.23471,2.23499,85400000.0
2005-02-24 19:42:00,2.23447,2.23517,2.23447,2.23484,105400000.0
2005-02-24 19:43:00,2.23521,2.23541,2.23508,2.23528,30800000.0
2005-02-24 19:44:00,2.2352,2.23553,2.23475,2.23495,100100001.0
2005-02-24 19:45:00,2.23495,2.23537,2.23485,2.23537,47100000.0
2005-02-24 19:46:00,2.2354,2.2354,2.23487,2.23496,91200000.0
2005-02-24 19:47:00,2.23462,2.23501,2.23457,2.23477,49100000.0
2005-02-24 19:48:00,2.23451,2.23487,2.2342,2.23468,63000000.0
2005-02-24 19:49:00,2.23455,2.23468,2.23417,2.23437,115300000.0
2005-02-24 19:50:00,2.23409,2.2344,2.23385,2.23411,67700000.0
2005-02-24 19:51:00,2.23396,2.23406,2.23327,2.2333,85500000.0
2005-02-24 19:52:00,2.23329,2.23341,2.23302,2.23308,69300000.0
2005-02-24 19:53:00,2.23306,2.23362,2.233,2.23354,35500000.0
2005-02-24 19:54:00,2.23362,2.23396,2.2333,2.23369,57800000.0
2005-02-24 19:55:00,2.2336,2.23413,2.2336,2.23413,23100000.0
2005-02-24 19:56:00,2.23391,2.23408,2.23358,2.2336,61200000.0
2005-02-24 19:57:00,2.2338,2.23385,2.23322,2.23349,135000000.0
2005-02-24 19:58:00,2.23326,2.23351,2.23305,2.23305,94200000.0
2005-02-24 19:59:00,2.23319,2.23335,2.23298,2.2333,129900000.0
2005-02-24 20:00:00,2.23331,2.23348,2.23278,2.23313,69000000.0
2005-02-24 20:01:00,2.23316,2.23334,2.23281,2.23308,73500000.0
2005-02-24 20:02:00,2.23246,2.233,2.23241,2.23262,38300000.0
2005-02-24 20:03:00,2.23287,2.23301,2.23258,2.23258,27400000.0
2005-02-24 20:04:00,2.23274,2.23285,2.23263,2.23266,37500001.0
2005-02-24 20:05:00,2.23272,2.23277,2.23221,2.2324,28900000.0
2005-02-24 20:06:00,2.23247,2.23263,2.23227,2.23256,38900000.0
2005-02-24 20:07:00,2.23304,2.23304,2.23251,2.23281,56800000.0
2005-02-24 20:08:00,2.23273,2.23304,2.23252,2.2329,88600000.0
2005-02-24 20:09:00,2.23305,2.23305,2.23272,2.2328,18800000.0
2005-02-24 20:10:00,2.23289,2.2329,2.23271,2.23288,27600000.0
2005-02-24 20:11:00,2.23262,2.23292,2.23235,2.2325,53800000.0
2005-02-24 20:12:00,2.23261,2.23284,2.23246,2.23258,143800000.0
2005-02-24 20:13:00,2.23234,2.23249,2.23197,2.23236,179000000.0
2005-02-24 20:14:00,2.23237,2.23238,2.23195,2.23195,91500000.0
2005-02-24 20:15:00,2.23195,2.23249,2.23195,2.232,225200000.0
2005-02-24 20:16:00,2.23195,2.23238,2.23182,2.23238,103300000.0
2005-02-24 20:17:00,2.23216,2.23232,2.23198,2.23205,26700000.0
2005-02-24 20:18:00,2.23224,2.23238,2.23183,2.23212,62200000.0
2005-02-24 20:19:00,2.23208,2.23259,2.23181,2.23247,152000000.0
2005-02-24 20:20:00,2.23254,2.23288,2.23231,2.2326,211800000.0
2005-02-24 20:21:00,2.23228,2.2325,2.23198,2.23232,104800000.0
2005-02-24 20:22:00,2.23216,2.2323,2.2321,2.23228,97400000.0
2005-02-24 20:23:00,2.23184,2.23227,2.23184,2.23202,173699999.0
2005-02-24 20:24:00,2.23228,2.23247,2.23219,2.23223,51800000.0
2005-02-24 20:25:00,2.23204,2.23235,2.23186,2.2321,158300000.0
2005-02-24 20:26:00,2.23221,2.23228,2.23189,2.23206,143900000.0
2005-02-24 20:27:00,2.23204,2.23227,2.23181,2.23223,94800000.0
2005-02-24 20:28:00,2.23229,2.23229,2.23186,2.23187,245000001.0
2005-02-24 20:29:00,2.23209,2.23233,2.23182,2.23206,135900000.0
2005-02-24 20:30:00,2.23201,2.23234,2.23179,2.23197,370700001.0
2005-02-24 20:31:00,2.23202,2.23233,2.23188,2.23188,206700001.0
2005-02-24 20:32:00,2.23199,2.23199,2.23103,2.23197,335400000.0
2005-02-24 20:33:00,2.23191,2.23204,2.23179,2.23185,65200000.0
2005-02-24 20:34:00,2.23208,2.23218,2.2318,2.23215,98700000.0
2005-02-24 20:35:00,2.23212,2.23216,2.23182,2.23202,40800000.0
2005-02-24 20:36:00,2.23221,2.23252,2.23199,2.23252,69300000.0
2005-02-24 20:37:00,2.2326,2.23292,2.23243,2.23279,142200000.0
2005-02-24 20:38:00,2.23273,2.23277,2.23231,2.23258,181700000.0
2005-02-24 20:39:00,2.23264,2.23274,2.23245,2.23251,145400000.0
2005-02-24 20:40:00,2.23289,2.23302,2.23268,2.2329,154900000.0
2005-02-24 20:41:00,2.23291,2.23314,2.23259,2.23278,112700000.0
2005-02-24 20:42:00,2.23323,2.23324,2.23291,2.23315,75100000.0
2005-02-24 20:43:00,2.23322,2.2333,2.23296,2.2332,76400000.0
2005-02-24 20:44:00,2.23312,2.23328,2.2328,2.2328,199000000.0
2005-02-24 20:45:00,2.23338,2.23379,2.23318,2.23344,42400000.0
2005-02-24 20:46:00,2.23398,2.2341,2.23371,2.23376,40500000.0
2005-02-24 20:47:00,2.23362,2.23401,2.23347,2.23398,153100001.0
2005-02-24 20:48:00,2.23401,2.23436,2.23377,2.23401,205899999.0
2005-02-24 20:49:00,2.2341,2.23444,2.23376,2.23403,134199999.0
2005-02-24 20:50:00,2.23402,2.23439,2.2338,2.23393,137300000.0
2005-02-24 20:51:00,2.2339,2.23403,2.23345,2.23378,92300000.0
2005-02-24 20:52:00,2.2339,2.23396,2.2337,2.23372,158000000.0
2005-02-24 20:53:00,2.23371,2.2342,2.23371,2.23405,204200000.0
2005-02-24 20:54:00,2.23398,2.23432,2.23384,2.23405,145800000.0
2005-02-24 20:55:00,2.2337,2.23392,2.23363,2.23372,38500000.0
2005-02-24 20:56:00,2.23357,2.23383,2.23325,2.23325,249300000.0
2005-02-24 20:57:00,2.23307,2.23331,2.23277,2.23312,431099999.0
2005-02-24 20:58:00,2.23329,2.23345,2.23312,2.23325,219299998.0
2005-02-24 20:59:00,2.23321,2.23359,2.23293,2.23324,255400000.0
2005-02-24 21:00:00,2.23327,2.2333,2.23282,2.23298,227500000.0
2005-02-24 21:01:00,2.23308,2.23313,2.23259,2.23259,298300001.0
2005-02-24 21:02:00,2.23323,2.23325,2.23265,2.23302,124500000.0
2005-02-24 21:03:00,2.23316,2.23348,2.23284,2.23308,113200001.0
2005-02-24 21:04:00,2.23294,2.23349,2.23294,2.233,63900000.0
2005-02-24 21:05:00,2.23362,2.23362,2.23341,2.23352,70400000.0
2005-02-24 21:06:00,2.2333,2.23353,2.23308,2.23353,60500000.0
2005-02-24 21:07:00,2.23366,2.23381,2.23359,2.23376,21200000.0
2005-02-24 21:08:00,2.23375,2.23401,2.23366,2.23396,35200000.0
2005-02-24 21:09:00,2.23363,2.23369,2.23334,2.23368,27700000.0
2005-02-24 21:10:00,2.2336,2.23368,2.23322,2.23349,73300000.0
2005-02-24 21:11:00,2.2335,2.23405,2.23342,2.23378,129000000.0
2005-02-24 21:12:00,2.23375,2.23389,2.23365,2.2338,29800000.0
2005-02-24 21:13:00,2.23373,2.23379,2.23343,2.23343,131800000.0
2005-02-24 21:14:00,2.23349,2.23378,2.2329,2.23378,116900000.0
2005-02-24 21:15:00,2.23356,2.23381,2.23344,2.23379,164000000.0
2005-02-24 21:16:00,2.23343,2.2338,2.23318,2.2337,129500000.0
2005-02-24 21:17:00,2.23364,2.23364,2.23311,2.2332,209599998.0
2005-02-24 21:18:00,2.23307,2.2333,2.23293,2.23293,113200000.0
2005-02-24 21:19:00,2.23303,2.23369,2.23303,2.23337,79700000.0
2005-02-24 21:20:00,2.23365,2.23393,2.2335,2.23357,242899999.0
2005-02-24 21:21:00,2.23369,2.23402,2.23329,2.23402,240800000.0
2005-02-24 21:22:00,2.23402,2.23427,2.23379,2.234,144300000.0
2005-02-24 21:23:00,2.23414,2.23414,2.23338,2.23373,95900000.0
2005-02-24 21:24:00,2.23369,2.23385,2.23345,2.23366,68400000.0
2005-02-24 21:25:00,2.23358,2.23382,2.23334,2.23375,69500000.0
2005-02-24 21:26:00,2.23374,2.23406,2.23374,2.23406,31600000.0
2005-02-24 21:27:00,2.23404,2.23411,2.23346,2.23378,97699998.0
2005-02-24 21:28:00,2.2337,2.23373,2.23302,2.23343,103500000.0
2005-02-24 21:29:00,2.23359,2.23383,2.2333,2.23361,105300000.0
2005-02-24 21:30:00,2.23384,2.23384,2.23324,2.23329,24900000.0
2005-02-24 21:31:00,2.23301,2.23339,2.2329,2.23311,39200000.0
2005-02-24 21:32:00,2.23321,2.23321,2.2325,2.23286,146400000.0
2005-02-24 21:33:00,2.23257,2.23289,2.23225,2.23251,66300000.0
2005-02-24 21:34:00,2.23255,2.23299,2.23214,2.23283,148900000.0
2005-02-24 21:35:00,2.23296,2.23301,2.23264,2.23285,38300000.0
2005-02-24 21:36:00,2.23284,2.23326,2.23276,2.23326,21900000.0
2005-02-24 21:37:00,2.23283,2.23298,2.23226,2.23289,69900000.0
2005-02-24 21:38:00,2.2332,2.23385,2.23314,2.23382,52700000.0
2005-02-24 21:39:00,2.23335,2.23364,2.23303,2.23339,47100000.0
2005-02-24 21:40:00,2.23324,2.23368,2.23297,2.23368,38700000.0
2005-02-24 21:41:00,2.2335,2.23384,2.2335,2.23377,26400000.0
2005-02-24 21:42:00,2.23349,2.23401,2.23323,2.23385,103000000.0
2005-02-24 21:43:00,2.23373,2.23421,2.23364,2.23399,89900000.0
2005-02-24 21:44:00,2.23405,2.23415,2.23352,2.23383,86900000.0
2005-02-24 21:45:00,2.23387,2.23409,2.23353,2.23404,100700001.0
2005-02-24 21:46:00,2.23398,2.23424,2.23388,2.23393,71100000.0
2005-02-24 21:47:00,2.23381,2.23415,2.23318,2.23362,152000000.0
2005-02-24 21:48:00,2.23336,2.23379,2.23336,2.23363,36000000.0
2005-02-24 21:49:00,2.23339,2.23376,2.23302,2.23327,99800000.0
2005-02-24 21:50:00,2.23364,2.23371,2.23286,2.23298,38900000.0
2005-02-24 21:51:00,2.23312,2.23322,2.23284,2.233,49400001.0
2005-02-24 21:52:00,2.23316,2.23353,2.23308,2.23314,93400000.0
2005-02-24 21:53:00,2.23311,2.23317,2.23284,2.2329,50500000.0
2005-02-24 21:54:00,2.23304,2.23312,2.23293,2.23293,32400000.0
2005-02-24 21:55:00,2.23276,2.23296,2.23237,2.23249,63300000.0
2005-02-24 21:56:00,2.2323,2.23277,2.2323,2.23261,53700000.0
2005-02-24 21:57:00,2.23244,2.23263,2.2324,2.23245,34500000.0
2005-02-24 21:58:00,2.23257,2.23277,2.23245,2.23263,40200000.0
2005-02-24 21:59:00,2.2328,2.23305,2.23247,2.23247,183400000.0
2005-02-24 22:00:00,2.23241,2.23284,2.23234,2.23284,74500000.0
2005-02-24 22:01:00,2.23272,2.23272,2.2322,2.2322,13600000.0
2005-02-24 22:02:00,2.23247,2.23297,2.23228,2.23252,113700000.0
2005-02-24 22:03:00,2.23268,2.23315,2.23264,2.23315,18900000.0
2005-02-24 22:04:00,2.23306,2.23327,2.23302,2.23312,90600000.0
2005-02-24 22:05:00,2.23308,2.2333,2.23256,2.2333,99000000.0
2005-02-24 22:06:00,2.23309,2.2333,2.23279,2.23324,26400000.0
2005-02-24 22:07:00,2.23309,2.23329,2.23309,2.23312,22600000.0
2005-02-24 22:08:00,2.23323,2.23329,2.23256,2.23256,54100000.0
2005-02-24 22:09:00,2.23311,2.23331,2.2329,2.23306,48500000.0
2005-02-24 22:10:00,2.23327,2.23346,2.23321,2.23333,23000000.0
2005-02-24 22:11:00,2.23285,2.23359,2.23282,2.23347,73399999.0
2005-02-24 22:12:00,2.2335,2.23363,2.23336,2.23345,90400000.0
2005-02-24 22:13:00,2.23339,2.2335,2.23331,2.23349,27000000.0
2005-02-24 22:14:00,2.2331,2.23371,2.2331,2.23332,45300000.0
2005-02-24 22:15:00,2.23326,2.23352,2.23306,2.23333,123800000.0
2005-02-24 22:16:00,2.2334,2.23378,2.23327,2.23342,121600000.0
2005-02-24 22:17:00,2.23332,2.23352,2.23319,2.23349,26900000.0
2005-02-24 22:18:00,2.23361,2.2338,2.23343,2.23363,30100000.0
2005-02-24 22:19:00,2.23334,2.23372,2.23317,2.23317,37100000.0
2005-02-24 22:20:00,2.23325,2.2335,2.23305,2.23305,40400000.0
2005-02-24 22:21:00,2.23343,2.23368,2.23335,2.23368,51400000.0
2005-02-24 22:22:00,2.2333,2.2335,2.23272,2.23327,97000000.0
2005-02-24 22:23:00,2.23347,2.23373,2.23324,2.2334,80800000.0
2005-02-24 22:24:00,2.23368,2.23392,2.23361,2.23392,15400000.0
2005-02-24 22:25:00,2.23378,2.2339,2.23343,2.23384,59800000.0
2005-02-24 22:26:00,2.23402,2.23402,2.23352,2.23359,22900000.0
2005-02-24 22:27:00,2.23366,2.23371,2.23284,2.23284,26000000.0
2005-02-24 22:28:00,2.23337,2.23344,2.23304,2.2334,37800000.0
2005-02-24 22:29:00,2.23325,2.23342,2.23249,2.2332,134700000.0
2005-02-24 22:30:00,2.23308,2.23353,2.23289,2.23319,115300000.0
2005-02-24 22:31:00,2.23313,2.23336,2.23301,2.23336,32200000.0
2005-02-24 22:32:00,2.23309,2.23334,2.23288,2.23301,46800000.0
2005-02-24 22:33:00,2.233,2.23306,2.23281,2.23285,58300000.0
2005-02-24 22:34:00,2.23292,2.23326,2.23275,2.23308,71500000.0
2005-02-24 22:35:00,2.23305,2.23323,2.23304,2.23304,39400000.0
2005-02-24 22:36:00,2.23312,2.23312,2.23287,2.23302,25700000.0
2005-02-24 22:37:00,2.23297,2.23322,2.23284,2.23306,35500000.0
2005-02-24 22:38:00,2.23322,2.23341,2.23307,2.2331,39600000.0
2005-02-24 22:39:00,2.23311,2.23325,2.23311,2.23323,31900000.0
2005-02-24 22:40:00,2.23304,2.23327,2.23282,2.23315,25700000.0
2005-02-24 22:41:00,2.23337,2.23337,2.23301,2.2331,45000000.0
2005-02-24 22:42:00,2.23306,2.23321,2.23275,2.23311,50300000.0
2005-02-24 22:43:00,2.23325,2.23337,2.23282,2.23289,137600000.0
2005-02-24 22:44:00,2.23288,2.23332,2.23265,2.23332,65400000.0
2005-02-24 22:45:00,2.23351,2.23374,2.23337,2.23338,53100000.0
2005-02-24 22:46:00,2.23323,2.23336,2.23297,2.23304,98400000.0
2005-02-24 22:47:00,2.23317,2.23355,2.23316,2.23329,84200000.0
2005-02-24 22:48:00,2.23342,2.23355,2.23317,2.2335,75100000.0
2005-02-24 22:49:00,2.2333,2.2335,2.23292,2.23326,82600000.0
2005-02-24 22:50:00,2.23334,2.23338,2.23292,2.23299,41300000.0
2005-02-24 22:51:00,2.23317,2.23355,2.233,2.23332,105500000.0
2005-02-24 22:52:00,2.23328,2.23353,2.23315,2.23353,62200000.0
2005-02-24 22:53:00,2.23341,2.23361,2.23316,2.23335,41399999.0
2005-02-24 22:54:00,2.23307,2.23323,2.2329,2.23323,22800000.0
2005-02-24 22:55:00,2.23289,2.23303,2.23266,2.23281,53500000.0
2005-02-24 22:56:00,2.23291,2.23295,2.23255,2.23262,36200000.0
2005-02-24 22:57:00,2.23263,2.23271,2.23241,2.23271,20900000.0
2005-02-24 22:58:00,2.23238,2.23268,2.23238,2.23258,24000000.0
2005-02-24 22:59:00,2.23252,2.23272,2.23236,2.23271,28600000.0
2005-02-24 23:00:00,2.2328,2.23283,2.23251,2.2326,63200000.0
2005-02-24 23:01:00,2.23254,2.23287,2.2324,2.23249,34400000.0
2005-02-24 23:02:00,2.2326,2.23289,2.23239,2.23289,29500000.0
2005-02-24 23:03:00,2.23256,2.23276,2.2322,2.2323,24200000.0
2005-02-24 23:04:00,2.23196,2.23234,2.23191,2.23205,57700000.0
2005-02-24 23:05:00,2.23247,2.23284,2.23232,2.23284,58700000.0
2005-02-24 23:06:00,2.23312,2.23317,2.23258,2.23295,34200000.0
2005-02-24 23:07:00,2.23286,2.23317,2.23252,2.23285,38000000.0
2005-02-24 23:08:00,2.23242,2.23263,2.23206,2.23235,36700000.0
2005-02-24 23:09:00,2.23201,2.23219,2.23175,2.23175,24800000.0
2005-02-24 23:10:00,2.23199,2.23225,2.23181,2.23181,41400000.0
2005-02-24 23:11:00,2.23203,2.23219,2.23173,2.23173,28800000.0
2005-02-24 23:12:00,2.23192,2.23217,2.23192,2.2321,21000000.0
2005-02-24 23:13:00,2.23204,2.23221,2.2318,2.23193,32200000.0
2005-02-24 23:14:00,2.23189,2.23196,2.23159,2.23159,18600000.0
2005-02-24 23:15:00,2.23208,2.23232,2.23208,2.23229,33300000.0
2005-02-24 23:16:00,2.2319,2.23253,2.2318,2.23232,69299999.0
2005-02-24 23:17:00,2.23254,2.23275,2.23237,2.23237,25200000.0
2005-02-24 23:18:00,2.23267,2.23267,2.23211,2.23236,17200000.0
2005-02-24 23:19:00,2.23271,2.233,2.23234,2.233,19600000.0
2005-02-24 23:20:00,2.2327,2.23311,2.2327,2.23298,15600000.0
2005-02-24 23:21:00,2.23271,2.2331,2.23271,2.2329,30900000.0
2005-02-24 23:22:00,2.23296,2.23296,2.23244,2.23244,36200000.0
2005-02-24 23:23:00,2.23285,2.23285,2.23249,2.23272,26699999.0
2005-02-24 23:24:00,2.2327,2.23282,2.23264,2.23277,30800000.0
2005-02-24 23:25:00,2.2328,2.23295,2.23243,2.23262,45900000.0
2005-02-24 23:26:00,2.23224,2.23266,2.23216,2.2324,20400000.0
2005-02-24 23:27:00,2.23252,2.23263,2.23228,2.23262,59600000.0
2005-02-24 23:28:00,2.23245,2.23245,2.2322,2.2322,28900000.0
2005-02-24 23:29:00,2.23193,2.23263,2.23193,2.23263,32600000.0
2005-02-24 23:30:00,2.23246,2.23262,2.23216,2.23262,28900000.0
2005-02-24 23:31:00,2.23241,2.23255,2.23225,2.23227,43100000.0
2005-02-24 23:32:00,2.23242,2.23271,2.23216,2.23266,63100001.0
2005-02-24 23:33:00,2.2328,2.2332,2.23273,2.23315,68900000.0
2005-02-24 23:34:00,2.23303,2.2333,2.23287,2.23326,32400000.0
2005-02-24 23:35:00,2.23277,2.23334,2.23277,2.23325,62500000.0
2005-02-24 23:36:00,2.2335,2.23353,2.2329,2.23299,41600000.0
2005-02-24 23:37:00,2.23339,2.2338,2.23268,2.23318,40000000.0
2005-02-24 23:38:00,2.2333,2.2337,2.2333,2.2337,14800000.0
2005-02-24 23:39:00,2.2336,2.23425,2.2336,2.23407,25300000.0
2005-02-24 23:40:00,2.23384,2.23389,2.23353,2.23385,50900000.0
2005-02-24 23:41:00,2.23373,2.23397,2.23368,2.23391,41100000.0
2005-02-24 23:42:00,2.23406,2.23418,2.2339,2.23411,19100000.0
2005-02-24 23:43:00,2.23416,2.23416,2.23383,2.23394,18500000.0
2005-02-24 23:44:00,2.23386,2.23415,2.23378,2.23415,27600000.0
2005-02-24 23:45:00,2.23402,2.23438,2.23397,2.23434,28100000.0
2005-02-24 23:46:00,2.23393,2.23402,2.2336,2.23401,45700000.0
2005-02-24 23:47:00,2.23402,2.23402,2.23349,2.23354,35000000.0
2005-02-24 23:48:00,2.23335,2.23343,2.23258,2.23309,36700000.0
2005-02-24 23:49:00,2.23334,2.23347,2.23295,2.23303,30000000.0
2005-02-24 23:50:00,2.23365,2.23365,2.23316,2.23318,23400000.0
2005-02-24 23:51:00,2.23291,2.23342,2.23282,2.23318,40300000.0
2005-02-24 23:52:00,2.23337,2.2335,2.23244,2.23244,36400000.0
2005-02-24 23:53:00,2.23276,2.23276,2.23228,2.23228,31100000.0
2005-02-24 23:54:00,2.2321,2.23221,2.23172,2.23221,27200000.0
2005-02-24 23:55:00,2.23211,2.23222,2.23188,2.23207,46700000.0
2005-02-24 23:56:00,2.23216,2.23243,2.23204,2.23234,30500000.0
2005-02-24 23:57:00,2.23248,2.23254,2.23234,2.23237,22500000.0
2005-02-24 23:58:00,2.23235,2.23242,2.23211,2.23242,26900000.0
2005-02-24 23:59:00,2.23255,2.23255,2.2323,2.2323,28400000.0
2005-02-25 00:00:00,2.23205,2.23248,2.23198,2.23248,35800000.0
2005-02-25 00:01:00,2.23204,2.23221,2.23181,2.23193,37200000.0
2005-02-25 00:02:00,2.23223,2.23241,2.232,2.23209,33000000.0
2005-02-25 00:03:00,2.23196,2.23248,2.23196,2.23202,24700000.0
2005-02-25 00:04:00,2.23214,2.23243,2.232,2.2321,52200000.0
2005-02-25 00:05:00,2.23224,2.23224,2.23177,2.23184,23900000.0
2005-02-25 00:06:00,2.23208,2.23221,2.23189,2.23212,42600000.0
2005-02-25 00:07:00,2.23221,2.23222,2.2319,2.23202,32400000.0
2005-02-25 00:08:00,2.23238,2.23247,2.23197,2.23197,37900000.0
2005-02-25 00:09:00,2.23205,2.2324,2.23205,2.23218,28600000.0
2005-02-25 00:10:00,2.23149,2.23197,2.23149,2.23197,32800000.0
2005-02-25 00:11:00,2.23214,2.23214,2.23197,2.23209,42700000.0
2005-02-25 00:12:00,2.23223,2.23223,2.23159,2.23171,31800000.0
2005-02-25 00:13:00,2.23153,2.2317,2.23134,2.23155,17500000.0
2005-02-25 00:14:00,2.23171,2.23171,2.23142,2.23142,38500000.0
2005-02-25 00:15:00,2.23139,2.23159,2.23124,2.23124,23200000.0
2005-02-25 00:16:00,2.23151,2.23151,2.23111,2.23131,40000000.0
2005-02-25 00:17:00,2.23129,2.23162,2.2312,2.23145,25500000.0
2005-02-25 00:18:00,2.23169,2.23169,2.23122,2.23129,28400000.0
2005-02-25 00:19:00,2.2315,2.23215,2.23124,2.23175,39500000.0
2005-02-25 00:20:00,2.23164,2.23203,2.23164,2.23187,26400000.0
2005-02-25 00:21:00,2.23184,2.23233,2.23184,2.2321,73300001.0
2005-02-25 00:22:00,2.23211,2.23234,2.23211,2.23234,15700000.0
2005-02-25 00:23:00,2.23201,2.2325,2.232,2.232,42000000.0
2005-02-25 00:24:00,2.23216,2.2324,2.2319,2.2324,29300000.0
2005-02-25 00:25:00,2.23208,2.23208,2.23164,2.23164,44299998.0
2005-02-25 00:26:00,2.23235,2.23248,2.23183,2.23197,35000000.0
2005-02-25 00:27:00,2.23204,2.2321,2.23152,2.23174,27000000.0
2005-02-25 00:28:00,2.23199,2.2324,2.23185,2.2324,19100000.0
2005-02-25 00:29:00,2.23177,2.23207,2.23139,2.23202,47200000.0
2005-02-25 00:30:00,2.23216,2.23238,2.232,2.23238,64300000.0
2005-02-25 00:31:00,2.23254,2.23255,2.23241,2.23246,19000000.0
2005-02-25 00:32:00,2.23231,2.23231,2.23206,2.23228,50300000.0
2005-02-25 00:33:00,2.23215,2.23239,2.2321,2.23224,52800000.0
2005-02-25 00:34:00,2.23239,2.23269,2.23239,2.23268,35200000.0
2005-02-25 00:35:00,2.23222,2.23268,2.23199,2.23268,30100000.0
2005-02-25 00:36:00,2.23257,2.23263,2.2324,2.2324,29200000.0
2005-02-25 00:37:00,2.23225,2.2323,2.23215,2.2322,30800000.0
2005-02-25 00:38:00,2.23234,2.23239,2.23195,2.23226,23500000.0
2005-02-25 00:39:00,2.23208,2.23246,2.23197,2.23229,44100000.0
2005-02-25 00:40:00,2.23247,2.23253,2.23221,2.23221,23000000.0
2005-02-25 00:41:00,2.23276,2.23276,2.23235,2.23264,17000000.0
2005-02-25 00:42:00,2.23261,2.23262,2.2319,2.2319,34600000.0
2005-02-25 00:43:00,2.23229,2.23229,2.2319,2.23223,61799999.0
2005-02-25 00:44:00,2.23186,2.23211,2.23175,2.232,40200000.0
2005-02-25 00:45:00,2.23214,2.23228,2.23174,2.23194,53600000.0
2005-02-25 00:46:00,2.23174,2.23203,2.23171,2.23171,26000000.0
2005-02-25 00:47:00,2.23233,2.23236,2.23188,2.23188,30700000.0
2005-02-25 00:48:00,2.23226,2.23229,2.23193,2.23193,21900000.0
2005-02-25 00:49:00,2.23195,2.23221,2.23155,2.23217,25800000.0
2005-02-25 00:50:00,2.23268,2.23268,2.2318,2.23187,40200000.0
2005-02-25 00:51:00,2.23188,2.23231,2.23182,2.23219,41400000.0
2005-02-25 00:52:00,2.23222,2.23222,2.2319,2.2319,19100000.0
2005-02-25 00:53:00,2.23212,2.23238,2.23196,2.23228,46300000.0
2005-02-25 00:54:00,2.23231,2.23281,2.23231,2.23281,15100000.0
2005-02-25 00:55:00,2.23257,2.23257,2.23224,2.23251,47300000.0
2005-02-25 00:56:00,2.23204,2.23236,2.23201,2.23227,22400000.0
2005-02-25 00:57:00,2.23226,2.23235,2.23188,2.23214,57400000.0
2005-02-25 00:58:00,2.2322,2.23239,2.23203,2.23203,14600000.0
2005-02-25 00:59:00,2.2324,2.23258,2.23215,2.23234,37600000.0
2005-02-25 01:00:00,2.23227,2.23244,2.23202,2.23232,40400000.0
2005-02-25 01:01:00,2.23241,2.2326,2.23234,2.23256,28900000.0
2005-02-25 01:02:00,2.23242,2.23289,2.23242,2.23275,31700000.0
2005-02-25 01:03:00,2.23249,2.2325,2.23224,2.23224,51400000.0
2005-02-25 01:04:00,2.23213,2.23227,2.23203,2.23208,44600000.0
2005-02-25 01:05:00,2.23222,2.2323,2.23195,2.2323,23500000.0
2005-02-25 01:06:00,2.23254,2.23267,2.23232,2.23257,21700000.0
2005-02-25 01:07:00,2.2327,2.23305,2.23262,2.23288,30600000.0
2005-02-25 01:08:00,2.23288,2.233,2.23267,2.23274,41900000.0
2005-02-25 01:09:00,2.2324,2.23285,2.23232,2.23232,44300000.0
2005-02-25 01:10:00,2.23231,2.23245,2.23207,2.23226,38000000.0
2005-02-25 01:11:00,2.23199,2.23242,2.23199,2.23242,26300000.0
2005-02-25 01:12:00,2.23221,2.23243,2.232,2.23238,49700001.0
2005-02-25 01:13:00,2.23225,2.23245,2.23198,2.23231,38800000.0
2005-02-25 01:14:00,2.23226,2.2325,2.2321,2.23228,29500000.0
2005-02-25 01:15:00,2.23234,2.23257,2.23234,2.23251,33000000.0
2005-02-25 01:16:00,2.23255,2.23255,2.23228,2.23232,30300000.0
2005-02-25 01:17:00,2.23229,2.2325,2.23216,2.23228,37400000.0
2005-02-25 01:18:00,2.23221,2.23236,2.23211,2.23233,38400000.0
2005-02-25 01:19:00,2.23218,2.23228,2.23204,2.2321,25200000.0
2005-02-25 01:20:00,2.23199,2.23237,2.23199,2.23206,33400000.0
2005-02-25 01:21:00,2.23236,2.2325,2.23233,2.23233,13000000.0
2005-02-25 01:22:00,2.23241,2.23256,2.23226,2.23231,36800000.0
2005-02-25 01:23:00,2.23239,2.23254,2.23211,2.23211,39700000.0
2005-02-25 01:24:00,2.2321,2.23245,2.2321,2.23215,30600000.0
2005-02-25 01:25:00,2.23208,2.2325,2.232,2.23204,45500000.0
2005-02-25 01:26:00,2.23184,2.23259,2.23184,2.23215,37100000.0
2005-02-25 01:27:00,2.23208,2.23219,2.2315,2.23211,44700000.0
2005-02-25 01:28:00,2.23227,2.23239,2.23199,2.23199,19800000.0
2005-02-25 01:29:00,2.23207,2.23216,2.23177,2.23177,54800000.0
2005-02-25 01:30:00,2.23198,2.23212,2.23169,2.23185,48700000.0
2005-02-25 01:31:00,2.23216,2.23226,2.23197,2.23226,61300000.0
2005-02-25 01:32:00,2.23231,2.23231,2.23191,2.23207,37400000.0
2005-02-25 01:33:00,2.23209,2.23215,2.2318,2.23215,57500000.0
2005-02-25 01:34:00,2.23229,2.2325,2.23206,2.23206,48800000.0
2005-02-25 01:35:00,2.23208,2.23253,2.23208,2.23253,39300001.0
2005-02-25 01:36:00,2.23221,2.23275,2.23209,2.23266,25500000.0
2005-02-25 01:37:00,2.23222,2.23223,2.23186,2.23205,24000000.0
2005-02-25 01:38:00,2.23212,2.23235,2.232,2.23235,51000000.0
2005-02-25 01:39:00,2.23244,2.23252,2.23201,2.23226,32700000.0
2005-02-25 01:40:00,2.23243,2.23243,2.23131,2.23131,60600000.0
2005-02-25 01:41:00,2.23159,2.23164,2.23126,2.23152,44100000.0
2005-02-25 01:42:00,2.23138,2.2319,2.23138,2.23164,32200000.0
2005-02-25 01:43:00,2.23149,2.23153,2.23097,2.23097,33600000.0
2005-02-25 01:44:00,2.23098,2.23113,2.23098,2.23113,20000000.0
2005-02-25 01:45:00,2.23127,2.23132,2.23101,2.23119,21700000.0
2005-02-25 01:46:00,2.23104,2.2313,2.23104,2.23119,29700000.0
2005-02-25 01:47:00,2.23118,2.23181,2.23117,2.23154,57000002.0
2005-02-25 01:48:00,2.2313,2.23143,2.23107,2.23138,41400000.0
2005-02-25 01:49:00,2.23133,2.2317,2.23133,2.2317,22300000.0
2005-02-25 01:50:00,2.23162,2.23171,2.23124,2.2315,35900000.0
2005-02-25 01:51:00,2.23174,2.23192,2.23147,2.23151,24800000.0
2005-02-25 01:52:00,2.23115,2.23151,2.23104,2.23112,45000000.0
2005-02-25 01:53:00,2.23135,2.23152,2.23133,2.23133,44300000.0
2005-02-25 01:54:00,2.23139,2.23163,2.23132,2.23163,27600000.0
2005-02-25 01:55:00,2.23153,2.23205,2.2315,2.23205,41800000.0
2005-02-25 01:56:00,2.23192,2.2321,2.23183,2.23183,29100000.0
2005-02-25 01:57:00,2.23215,2.23219,2.23175,2.23179,33500000.0
2005-02-25 01:58:00,2.23179,2.23192,2.23122,2.23122,41200000.0
2005-02-25 01:59:00,2.23096,2.23138,2.23096,2.23121,33900000.0
2005-02-25 02:00:00,2.23135,2.23174,2.23121,2.23166,42600000.0
2005-02-25 02:01:00,2.23116,2.23136,2.23094,2.23132,30100000.0
2005-02-25 02:02:00,2.23139,2.23141,2.2311,2.2314,23200000.0
2005-02-25 02:03:00,2.23159,2.23159,2.23122,2.23129,36400000.0
2005-02-25 02:04:00,2.23162,2.23192,2.23153,2.23178,47300000.0
2005-02-25 02:05:00,2.2318,2.23185,2.23143,2.23165,41500000.0
2005-02-25 02:06:00,2.23152,2.23167,2.23119,2.23147,26500000.0
2005-02-25 02:07:00,2.2316,2.23236,2.2316,2.23214,71500000.0
2005-02-25 02:08:00,2.23158,2.23227,2.23154,2.23205,31600000.0
2005-02-25 02:09:00,2.23239,2.23243,2.23206,2.23206,27600000.0
2005-02-25 02:10:00,2.23237,2.23237,2.23148,2.23172,23100000.0
2005-02-25 02:11:00,2.2319,2.23238,2.2319,2.23226,25000000.0
2005-02-25 02:12:00,2.23235,2.23235,2.23179,2.23195,35500000.0
2005-02-25 02:13:00,2.23188,2.23201,2.23168,2.23179,33400000.0
2005-02-25 02:14:00,2.23183,2.23186,2.23138,2.23138,24400000.0
2005-02-25 02:15:00,2.23191,2.23191,2.23143,2.23158,34300000.0
2005-02-25 02:16:00,2.23154,2.23163,2.23115,2.23128,53500000.0
2005-02-25 02:17:00,2.23145,2.2317,2.23139,2.2317,39200000.0
2005-02-25 02:18:00,2.2316,2.23203,2.23125,2.23203,41400000.0
2005-02-25 02:19:00,2.23187,2.23218,2.23187,2.23205,56100000.0
2005-02-25 02:20:00,2.23202,2.23223,2.23196,2.23213,25300000.0
2005-02-25 02:21:00,2.23228,2.23232,2.2318,2.23207,35500000.0
2005-02-25 02:22:00,2.23211,2.2323,2.23207,2.23227,29500000.0
2005-02-25 02:23:00,2.23204,2.23228,2.23197,2.23213,30600000.0
2005-02-25 02:24:00,2.23215,2.23229,2.23192,2.23208,45800000.0
2005-02-25 02:25:00,2.23232,2.23232,2.23155,2.23196,64000000.0
2005-02-25 02:26:00,2.23194,2.23194,2.23158,2.23181,30200000.0
2005-02-25 02:27:00,2.23186,2.23186,2.23137,2.23137,21400000.0
2005-02-25 02:28:00,2.23179,2.23179,2.23156,2.23175,35000000.0
2005-02-25 02:29:00,2.23161,2.23197,2.23157,2.23196,43700000.0
2005-02-25 02:30:00,2.2321,2.23218,2.23197,2.23197,31300000.0
2005-02-25 02:31:00,2.2318,2.23212,2.23169,2.23212,40100000.0
2005-02-25 02:32:00,2.2319,2.23217,2.23166,2.23217,24400000.0
2005-02-25 02:33:00,2.23184,2.23204,2.23172,2.23193,49400000.0
2005-02-25 02:34:00,2.23188,2.23209,2.23175,2.2319,54800000.0
2005-02-25 02:35:00,2.23206,2.23244,2.23206,2.2322,12900000.0
2005-02-25 02:36:00,2.23239,2.23239,2.23183,2.23187,39600000.0
2005-02-25 02:37:00,2.23217,2.23231,2.23202,2.23231,25200000.0
2005-02-25 02:38:00,2.23226,2.23229,2.23207,2.23207,29400000.0
2005-02-25 02:39:00,2.23222,2.23246,2.23199,2.23218,33800000.0
2005-02-25 02:40:00,2.23218,2.23231,2.23213,2.23231,29200000.0
2005-02-25 02:41:00,2.23229,2.23236,2.232,2.23204,57100001.0
2005-02-25 02:42:00,2.23217,2.23231,2.23192,2.23192,16200000.0
2005-02-25 02:43:00,2.2324,2.2324,2.2321,2.2321,13600000.0
2005-02-25 02:44:00,2.2322,2.2322,2.23183,2.23191,39700000.0
2005-02-25 02:45:00,2.23226,2.23236,2.23212,2.2323,31100000.0
2005-02-25 02:46:00,2.23223,2.23228,2.23201,2.23204,46100000.0
2005-02-25 02:47:00,2.23201,2.23215,2.23182,2.23211,41500000.0
2005-02-25 02:48:00,2.23192,2.23228,2.23179,2.23211,27200000.0
2005-02-25 02:49:00,2.23238,2.23289,2.23238,2.23261,34300000.0
2005-02-25 02:50:00,2.23262,2.23262,2.23228,2.23228,22700000.0
2005-02-25 02:51:00,2.2327,2.23284,2.23235,2.23242,40500000.0
2005-02-25 02:52:00,2.23227,2.23267,2.23221,2.23267,29200000.0
2005-02-25 02:53:00,2.23274,2.23274,2.23234,2.23237,32100000.0
2005-02-25 02:54:00,2.23281,2.23291,2.23262,2.23278,47700000.0
2005-02-25 02:55:00,2.23288,2.23307,2.23266,2.23266,47800000.0
2005-02-25 02:56:00,2.23303,2.2332,2.23277,2.23277,45100000.0
2005-02-25 02:57:00,2.23298,2.23327,2.23284,2.23291,46900000.0
2005-02-25 02:58:00,2.23233,2.2328,2.23232,2.23243,31600000.0
2005-02-25 02:59:00,2.23225,2.23233,2.23211,2.23223,34900000.0
2005-02-25 03:00:00,2.23235,2.23249,2.23199,2.23205,30600000.0
2005-02-25 03:01:00,2.23249,2.23249,2.23195,2.23243,27400000.0
2005-02-25 03:02:00,2.23232,2.23258,2.23213,2.2323,36600000.0
2005-02-25 03:03:00,2.23223,2.23245,2.23195,2.23195,69399999.0
2005-02-25 03:04:00,2.23229,2.23244,2.2319,2.2323,32400000.0
2005-02-25 03:05:00,2.23209,2.23236,2.23195,2.23202,40800000.0
2005-02-25 03:06:00,2.23192,2.23209,2.2318,2.23198,27200000.0
2005-02-25 03:07:00,2.23184,2.23233,2.23176,2.23233,35500000.0
2005-02-25 03:08:00,2.23229,2.23229,2.23207,2.23211,24300000.0
2005-02-25 03:09:00,2.23222,2.23234,2.232,2.23201,27100000.0
2005-02-25 03:10:00,2.23191,2.23221,2.23178,2.23205,36300000.0
2005-02-25 03:11:00,2.23189,2.23194,2.23162,2.23172,29000000.0
2005-02-25 03:12:00,2.23184,2.23198,2.23161,2.23164,22700000.0
2005-02-25 03:13:00,2.23179,2.23187,2.23173,2.23177,25800000.0
2005-02-25 03:14:00,2.23183,2.23227,2.23183,2.23227,23400000.0
2005-02-25 03:15:00,2.23239,2.23239,2.23209,2.23209,39600000.0
2005-02-25 03:16:00,2.23222,2.23222,2.23195,2.23208,30000000.0
2005-02-25 03:17:00,2.232,2.23233,2.23192,2.23233,52300000.0
2005-02-25 03:18:00,2.23221,2.23245,2.23205,2.23245,16800000.0
2005-02-25 03:19:00,2.23246,2.23264,2.23232,2.23232,34500000.0
2005-02-25 03:20:00,2.23247,2.23259,2.23217,2.23259,48300000.0
2005-02-25 03:21:00,2.23252,2.23256,2.23217,2.23224,38600000.0
2005-02-25 03:22:00,2.23234,2.23263,2.23228,2.23245,29800000.0
2005-02-25 03:23:00,2.23218,2.23234,2.2321,2.23215,26400000.0
2005-02-25 03:24:00,2.23229,2.23251,2.23206,2.23228,37500000.0
2005-02-25 03:25:00,2.23237,2.23248,2.23211,2.23219,33000000.0
2005-02-25 03:26:00,2.23233,2.23266,2.23226,2.23257,43600001.0
2005-02-25 03:27:00,2.23207,2.23218,2.23194,2.232,25500000.0
2005-02-25 03:28:00,2.23169,2.23201,2.23169,2.23192,24000000.0
2005-02-25 03:29:00,2.23188,2.2321,2.2317,2.23197,44300000.0
2005-02-25 03:30:00,2.23224,2.23224,2.23169,2.23193,51200000.0
2005-02-25 03:31:00,2.2318,2.23201,2.23163,2.23196,39100000.0
2005-02-25 03:32:00,2.23124,2.23188,2.23124,2.23139,36200000.0
2005-02-25 03:33:00,2.23147,2.23207,2.23147,2.23185,41300000.0
2005-02-25 03:34:00,2.23165,2.23207,2.23165,2.23204,15600000.0
2005-02-25 03:35:00,2.23232,2.23232,2.23147,2.2319,31000000.0
2005-02-25 03:36:00,2.23213,2.23222,2.23177,2.23177,47200000.0
2005-02-25 03:37:00,2.23138,2.23196,2.23117,2.23196,23000000.0
2005-02-25 03:38:00,2.23178,2.23218,2.23178,2.23218,21400000.0
2005-02-25 03:39:00,2.23154,2.23187,2.23154,2.23174,36700000.0
2005-02-25 03:40:00,2.23175,2.23187,2.23155,2.2317,49200000.0
2005-02-25 03:41:00,2.23138,2.23152,2.2312,2.23149,51100000.0
2005-02-25 03:42:00,2.23165,2.23176,2.2313,2.23135,34300000.0
2005-02-25 03:43:00,2.23144,2.23168,2.23143,2.23164,28100000.0
2005-02-25 03:44:00,2.23155,2.23173,2.23148,2.23156,29300000.0
2005-02-25 03:45:00,2.23154,2.2316,2.23103,2.23115,61800000.0
2005-02-25 03:46:00,2.23146,2.23169,2.2314,2.23147,41100000.0
2005-02-25 03:47:00,2.23147,2.23177,2.23147,2.2317,38800000.0
2005-02-25 03:48:00,2.23156,2.23177,2.2313,2.23149,25000000.0
2005-02-25 03:49:00,2.2311,2.23186,2.2311,2.23186,45600000.0
2005-02-25 03:50:00,2.23167,2.23188,2.2315,2.2317,30900000.0
2005-02-25 03:51:00,2.23181,2.23189,2.23164,2.23189,25000000.0
2005-02-25 03:52:00,2.23166,2.23183,2.23135,2.23135,33300000.0
2005-02-25 03:53:00,2.23096,2.23146,2.23096,2.23136,31300000.0
2005-02-25 03:54:00,2.23171,2.23186,2.23116,2.23116,44800000.0
2005-02-25 03:55:00,2.2316,2.23162,2.23087,2.23125,44000000.0
2005-02-25 03:56:00,2.23144,2.23163,2.23131,2.23149,28400000.0
2005-02-25 03:57:00,2.2317,2.23201,2.23133,2.23182,52200000.0
2005-02-25 03:58:00,2.23198,2.23221,2.23191,2.23221,15900000.0
2005-02-25 03:59:00,2.2322,2.2322,2.23197,2.23219,31000000.0
2005-02-25 04:00:00,2.23161,2.23206,2.23161,2.23206,25300000.0
2005-02-25 04:01:00,2.23197,2.23221,2.23193,2.23214,50600000.0
2005-02-25 04:02:00,2.23201,2.23213,2.23138,2.23151,17900000.0
2005-02-25 04:03:00,2.23216,2.23255,2.23216,2.23232,41300000.0
2005-02-25 04:04:00,2.23227,2.23233,2.23207,2.23207,18600000.0
2005-02-25 04:05:00,2.23224,2.23242,2.23214,2.2322,42900000.0
2005-02-25 04:06:00,2.23228,2.23228,2.23192,2.23207,28600000.0
2005-02-25 04:07:00,2.23207,2.23212,2.23187,2.23202,36900000.0
2005-02-25 04:08:00,2.23135,2.23216,2.23135,2.23189,38900000.0
2005-02-25 04:09:00,2.23168,2.23194,2.23152,2.23173,43400000.0
2005-02-25 04:10:00,2.23166,2.23191,2.23165,2.23169,22000000.0
2005-02-25 04:11:00,2.23184,2.23184,2.23122,2.23122,22800000.0
2005-02-25 04:12:00,2.23181,2.23202,2.2314,2.2314,25600000.0
2005-02-25 04:13:00,2.23189,2.2319,2.2316,2.23176,28800000.0
2005-02-25 04:14:00,2.23168,2.23182,2.23148,2.2317,48200000.0
2005-02-25 04:15:00,2.23161,2.23197,2.2315,2.23172,36200000.0
2005-02-25 04:16:00,2.23206,2.2323,2.23193,2.23209,25100000.0
2005-02-25 04:17:00,2.23209,2.23217,2.23187,2.23199,26500000.0
2005-02-25 04:18:00,2.23242,2.23258,2.23183,2.23183,23400000.0
2005-02-25 04:19:00,2.23202,2.23209,2.23168,2.23188,45800000.0
2005-02-25 04:20:00,2.2319,2.232,2.23155,2.23155,34299999.0
2005-02-25 04:21:00,2.23171,2.23192,2.23156,2.23187,37700000.0
2005-02-25 04:22:00,2.23181,2.23208,2.23181,2.23208,47800000.0
2005-02-25 04:23:00,2.23173,2.23201,2.23159,2.23169,35000000.0
2005-02-25 04:24:00,2.23197,2.23197,2.23167,2.23174,36400000.0
2005-02-25 04:25:00,2.2318,2.23198,2.23154,2.23164,37100000.0
2005-02-25 04:26:00,2.23157,2.23177,2.23152,2.2316,36500000.0
2005-02-25 04:27:00,2.23165,2.23189,2.23162,2.23162,35100000.0
2005-02-25 04:28:00,2.23185,2.23195,2.23173,2.23189,48100000.0
2005-02-25 04:29:00,2.23191,2.23199,2.23162,2.23186,45500000.0
2005-02-25 04:30:00,2.23177,2.23191,2.23167,2.23167,47700000.0
2005-02-25 04:31:00,2.23157,2.23173,2.23157,2.23173,9600000.0
2005-02-25 04:32:00,2.23174,2.23213,2.23174,2.23198,45500000.0
2005-02-25 04:33:00,2.23158,2.23185,2.23158,2.23185,52100000.0
2005-02-25 04:34:00,2.23179,2.23189,2.23154,2.23165,19100000.0
2005-02-25 04:35:00,2.2315,2.23183,2.2315,2.23183,17400000.0
2005-02-25 04:36:00,2.2319,2.23198,2.23172,2.23172,15500000.0
2005-02-25 04:37:00,2.23189,2.23189,2.23147,2.23147,24900000.0
2005-02-25 04:38:00,2.23197,2.23197,2.23163,2.23182,49300000.0
2005-02-25 04:39:00,2.2316,2.23203,2.23155,2.23184,31400000.0
2005-02-25 04:40:00,2.23181,2.232,2.23173,2.232,49000000.0
2005-02-25 04:41:00,2.23174,2.23216,2.23166,2.232,59700000.0
2005-02-25 04:42:00,2.2319,2.23202,2.2318,2.23193,28000000.0
2005-02-25 04:43:00,2.23191,2.23217,2.23187,2.23207,31300000.0
2005-02-25 04:44:00,2.2321,2.23232,2.2321,2.23217,25100000.0
2005-02-25 04:45:00,2.23204,2.23217,2.23189,2.23213,33900000.0
2005-02-25 04:46:00,2.23197,2.23212,2.23183,2.23208,28800000.0
2005-02-25 04:47:00,2.23194,2.23204,2.23174,2.23204,32600000.0
2005-02-25 04:48:00,2.23203,2.23215,2.23155,2.23155,43600000.0
2005-02-25 04:49:00,2.23237,2.23237,2.23182,2.23182,37900000.0
2005-02-25 04:50:00,2.23137,2.23216,2.23137,2.23216,28400000.0
2005-02-25 04:51:00,2.23199,2.23212,2.23163,2.23198,41400000.0
2005-02-25 04:52:00,2.23196,2.23196,2.23129,2.23129,13700000.0
2005-02-25 04:53:00,2.23149,2.23176,2.23133,2.23155,45500000.0
2005-02-25 04:54:00,2.23164,2.23174,2.23139,2.2315,42900000.0
2005-02-25 04:55:00,2.2316,2.23166,2.23143,2.23163,27800000.0
2005-02-25 04:56:00,2.23156,2.23164,2.2314,2.2316,33000000.0
2005-02-25 04:57:00,2.23157,2.23157,2.23118,2.23141,31900000.0
2005-02-25 04:58:00,2.23146,2.23146,2.23099,2.23102,27800000.0
2005-02-25 04:59:00,2.23136,2.23142,2.23136,2.23142,4600000.0
2005-02-25 05:00:00,2.23139,2.23151,2.23139,2.2315,38000000.0
2005-02-25 05:01:00,2.23149,2.23176,2.23139,2.23139,39500000.0
2005-02-25 05:02:00,2.23116,2.23165,2.23105,2.23151,57300000.0
2005-02-25 05:03:00,2.23187,2.23203,2.23154,2.23156,36900000.0
2005-02-25 05:04:00,2.23157,2.23179,2.23148,2.23158,38400000.0
2005-02-25 05:05:00,2.23182,2.23187,2.23119,2.23143,33400000.0
2005-02-25 05:06:00,2.23133,2.23166,2.23124,2.23158,36600000.0
2005-02-25 05:07:00,2.23118,2.23152,2.23115,2.23115,30300000.0
2005-02-25 05:08:00,2.23166,2.2318,2.23136,2.23154,54000000.0
2005-02-25 05:09:00,2.23159,2.23174,2.23147,2.23148,36600000.0
2005-02-25 05:10:00,2.23179,2.23179,2.23112,2.23118,44400000.0
2005-02-25 05:11:00,2.23128,2.23182,2.23128,2.2316,37900000.0
2005-02-25 05:12:00,2.23147,2.23213,2.23147,2.232,67000000.0
2005-02-25 05:13:00,2.23179,2.23179,2.23126,2.23165,23200000.0
2005-02-25 05:14:00,2.23147,2.2317,2.23145,2.23145,57800000.0
2005-02-25 05:15:00,2.23144,2.23144,2.23114,2.23138,22100000.0
2005-02-25 05:16:00,2.23116,2.23148,2.23116,2.23148,28700000.0
2005-02-25 05:17:00,2.2316,2.23187,2.23082,2.23082,22600000.0
2005-02-25 05:18:00,2.23108,2.23162,2.23108,2.23155,33400000.0
2005-02-25 05:19:00,2.23187,2.23193,2.23121,2.23193,49299999.0
2005-02-25 05:20:00,2.23124,2.23151,2.23095,2.23142,33700000.0
2005-02-25 05:21:00,2.2315,2.2318,2.2314,2.2314,63800000.0
2005-02-25 05:22:00,2.23163,2.23186,2.23094,2.23094,38700000.0
2005-02-25 05:23:00,2.23147,2.23183,2.23111,2.23183,23000000.0
2005-02-25 05:24:00,2.23184,2.232,2.23162,2.23197,51300000.0
2005-02-25 05:25:00,2.23198,2.23208,2.23148,2.2317,36600000.0
2005-02-25 05:26:00,2.23118,2.23193,2.23118,2.23177,49000000.0
2005-02-25 05:27:00,2.23217,2.23231,2.23168,2.23181,42600000.0
2005-02-25 05:28:00,2.23207,2.23207,2.23143,2.23161,35200000.0
2005-02-25 05:29:00,2.23214,2.23214,2.23181,2.23181,20400000.0
2005-02-25 05:30:00,2.23226,2.23227,2.2319,2.23203,57200000.0
2005-02-25 05:31:00,2.23196,2.23244,2.23196,2.23222,50000000.0
2005-02-25 05:32:00,2.23183,2.23212,2.23176,2.2319,29900000.0
2005-02-25 05:33:00,2.23177,2.232,2.23122,2.23122,38100000.0
2005-02-25 05:34:00,2.23205,2.23216,2.23178,2.23203,29400000.0
2005-02-25 05:35:00,2.23239,2.23249,2.2321,2.2323,75399999.0
2005-02-25 05:36:00,2.23212,2.23229,2.23155,2.23155,25300000.0
2005-02-25 05:37:00,2.23212,2.23212,2.2318,2.2318,17400000.0
2005-02-25 05:38:00,2.23192,2.232,2.23159,2.2317,42200000.0
2005-02-25 05:39:00,2.2319,2.23196,2.23123,2.23176,45400000.0
2005-02-25 05:40:00,2.23173,2.23204,2.23173,2.23198,40100000.0
2005-02-25 05:41:00,2.23199,2.23223,2.23176,2.23203,44300000.0
2005-02-25 05:42:00,2.23207,2.23207,2.23163,2.23166,38700000.0
2005-02-25 05:43:00,2.23172,2.23184,2.23149,2.23181,24400000.0
2005-02-25 05:44:00,2.23168,2.23198,2.23167,2.23185,35300000.0
2005-02-25 05:45:00,2.23152,2.2317,2.23138,2.23163,41900000.0
2005-02-25 05:46:00,2.23177,2.23211,2.23169,2.23199,31100000.0
2005-02-25 05:47:00,2.23208,2.23229,2.23205,2.2321,33700000.0
2005-02-25 05:48:00,2.23245,2.23246,2.23185,2.23201,51800000.0
2005-02-25 05:49:00,2.23205,2.23337,2.23198,2.23337,36800000.0
2005-02-25 05:50:00,2.23266,2.23294,2.23242,2.23294,24300000.0
2005-02-25 05:51:00,2.23283,2.23283,2.23228,2.23228,30400000.0
2005-02-25 05:52:00,2.23213,2.23259,2.23194,2.23259,38200000.0
2005-02-25 05:53:00,2.23263,2.23278,2.23195,2.23195,38200000.0
2005-02-25 05:54:00,2.23206,2.23235,2.23201,2.23225,28000000.0
2005-02-25 05:55:00,2.23222,2.23231,2.23187,2.23201,40300000.0
2005-02-25 05:56:00,2.23188,2.23195,2.23149,2.23149,36700000.0
2005-02-25 05:57:00,2.23183,2.23254,2.23183,2.23252,17900000.0
2005-02-25 05:58:00,2.23264,2.23286,2.23225,2.23252,28700000.0
2005-02-25 05:59:00,2.23253,2.23253,2.23205,2.23212,30100000.0
2005-02-25 06:00:00,2.23254,2.23263,2.23218,2.23231,47100000.0
2005-02-25 06:01:00,2.23269,2.23283,2.23218,2.23218,60500000.0
2005-02-25 06:02:00,2.23226,2.23282,2.23226,2.23265,36000000.0
2005-02-25 06:03:00,2.23245,2.23299,2.23245,2.23298,31800000.0
2005-02-25 06:04:00,2.23295,2.23319,2.23282,2.23314,43799999.0
2005-02-25 06:05:00,2.23302,2.23334,2.23296,2.23333,43700000.0
2005-02-25 06:06:00,2.23321,2.23342,2.23294,2.23342,33600000.0
2005-02-25 06:07:00,2.23269,2.23293,2.23269,2.23283,26800000.0
2005-02-25 06:08:00,2.23325,2.23366,2.23321,2.23351,30300000.0
2005-02-25 06:09:00,2.23366,2.2338,2.23338,2.23339,30100000.0
2005-02-25 06:10:00,2.23358,2.23432,2.23352,2.2341,19200000.0
2005-02-25 06:11:00,2.23418,2.23446,2.23396,2.23405,38400000.0
2005-02-25 06:12:00,2.2342,2.2342,2.23378,2.23392,31600000.0
2005-02-25 06:13:00,2.23387,2.23437,2.23387,2.23437,19400000.0
2005-02-25 06:14:00,2.23426,2.23426,2.23361,2.23361,16800000.0
2005-02-25 06:15:00,2.23404,2.23416,2.23385,2.234,39900000.0
2005-02-25 06:16:00,2.23412,2.23412,2.23366,2.23366,25500000.0
2005-02-25 06:17:00,2.23361,2.23411,2.23361,2.23371,25900000.0
2005-02-25 06:18:00,2.23386,2.23386,2.23344,2.2338,14400000.0
2005-02-25 06:19:00,2.23387,2.23424,2.23375,2.23395,34300000.0
2005-02-25 06:20:00,2.23393,2.23407,2.23379,2.23382,38700000.0
2005-02-25 06:21:00,2.23362,2.23383,2.23353,2.23353,40600000.0
2005-02-25 06:22:00,2.23398,2.23412,2.23386,2.23412,41200000.0
2005-02-25 06:23:00,2.23353,2.23399,2.23352,2.23352,26600000.0
2005-02-25 06:24:00,2.23377,2.23377,2.23359,2.23375,27400000.0
2005-02-25 06:25:00,2.23344,2.23411,2.23342,2.23403,46100000.0
2005-02-25 06:26:00,2.23385,2.23393,2.23347,2.23366,31900000.0
2005-02-25 06:27:00,2.23343,2.23367,2.23333,2.23351,25200000.0
2005-02-25 06:28:00,2.23408,2.23408,2.23369,2.23391,25900000.0
2005-02-25 06:29:00,2.23317,2.23396,2.23317,2.23392,35500000.0
2005-02-25 06:30:00,2.23396,2.23439,2.23383,2.23432,38000000.0
2005-02-25 06:31:00,2.23408,2.23442,2.23381,2.23384,60200000.0
2005-02-25 06:32:00,2.23403,2.23426,2.2336,2.2336,31600000.0
2005-02-25 06:33:00,2.23352,2.23362,2.23328,2.23344,29100000.0
2005-02-25 06:34:00,2.23326,2.23342,2.23309,2.23325,40500000.0
2005-02-25 06:35:00,2.23331,2.23354,2.23317,2.23354,42700000.0
2005-02-25 06:36:00,2.23344,2.23363,2.23332,2.23341,28600000.0
2005-02-25 06:37:00,2.23341,2.23368,2.23338,2.23338,19600000.0
2005-02-25 06:38:00,2.23362,2.23362,2.23306,2.23358,39800000.0
2005-02-25 06:39:00,2.23352,2.2338,2.23349,2.2335,44600000.0
2005-02-25 06:40:00,2.23342,2.23354,2.23334,2.23347,42000000.0
2005-02-25 06:41:00,2.23318,2.23355,2.2331,2.23348,19900000.0
2005-02-25 06:42:00,2.23328,2.23366,2.23328,2.23355,19900000.0
2005-02-25 06:43:00,2.23363,2.23366,2.23334,2.23334,37200000.0
2005-02-25 06:44:00,2.23351,2.23358,2.23323,2.23357,37600000.0
2005-02-25 06:45:00,2.23355,2.23373,2.23316,2.23344,33500000.0
2005-02-25 06:46:00,2.23339,2.23377,2.23328,2.23377,32400000.0
2005-02-25 06:47:00,2.23376,2.23387,2.23349,2.23357,48500000.0
2005-02-25 06:48:00,2.23351,2.23351,2.23333,2.23333,67000000.0
2005-02-25 06:49:00,2.23363,2.23363,2.23333,2.23333,32700000.0
2005-02-25 06:50:00,2.23339,2.23391,2.23333,2.23391,22600000.0
2005-02-25 06:51:00,2.23351,2.23375,2.23348,2.23375,39000000.0
2005-02-25 06:52:00,2.23337,2.23337,2.23282,2.2333,36300000.0
2005-02-25 06:53:00,2.23325,2.23341,2.23293,2.23293,29700000.0
2005-02-25 06:54:00,2.23315,2.23355,2.23289,2.23295,37800000.0
2005-02-25 06:55:00,2.23331,2.23331,2.23282,2.23288,54100000.0
2005-02-25 06:56:00,2.23315,2.23339,2.23298,2.23298,22800000.0
2005-02-25 06:57:00,2.23319,2.23331,2.23306,2.23329,36900000.0
2005-02-25 06:58:00,2.23304,2.23324,2.23281,2.23317,65599998.0
2005-02-25 06:59:00,2.23308,2.2334,2.233,2.23319,29800000.0
2005-02-25 07:00:00,2.23332,2.23348,2.23278,2.23278,41000000.0
2005-02-25 07:01:00,2.23308,2.23315,2.23294,2.23305,68800000.0
2005-02-25 07:02:00,2.23312,2.23322,2.23292,2.23322,21200000.0
2005-02-25 07:03:00,2.23324,2.23324,2.23281,2.2329,31200000.0
2005-02-25 07:04:00,2.23246,2.23288,2.23233,2.2326,37000000.0
2005-02-25 07:05:00,2.23316,2.23316,2.23288,2.23304,16200000.0
2005-02-25 07:06:00,2.23294,2.23294,2.23257,2.23281,28600000.0
2005-02-25 07:07:00,2.23289,2.23325,2.23284,2.23306,33200000.0
2005-02-25 07:08:00,2.23255,2.23273,2.23232,2.23233,63500000.0
2005-02-25 07:09:00,2.23302,2.23321,2.23279,2.23284,28100000.0
2005-02-25 07:10:00,2.23289,2.23328,2.2327,2.23328,33700000.0
2005-02-25 07:11:00,2.23297,2.23302,2.2327,2.23302,44000000.0
2005-02-25 07:12:00,2.23281,2.23303,2.23276,2.23292,37000000.0
2005-02-25 07:13:00,2.23277,2.23289,2.23272,2.23289,42400000.0
2005-02-25 07:14:00,2.23269,2.23269,2.23254,2.23261,24700000.0
2005-02-25 07:15:00,2.23261,2.23261,2.23231,2.23259,44800000.0
2005-02-25 07:16:00,2.23253,2.23286,2.23238,2.23286,39100000.0
2005-02-25 07:17:00,2.23255,2.23284,2.2325,2.2325,47600000.0
2005-02-25 07:18:00,2.23266,2.23275,2.23227,2.23228,32000000.0
2005-02-25 07:19:00,2.23234,2.23256,2.23234,2.23248,28500000.0
2005-02-25 07:20:00,2.23238,2.23268,2.23227,2.23227,38400000.0
2005-02-25 07:21:00,2.2326,2.23267,2.23234,2.23246,52800000.0
2005-02-25 07:22:00,2.23283,2.23283,2.23204,2.23223,30700000.0
2005-02-25 07:23:00,2.23226,2.23262,2.23211,2.23262,57400000.0
2005-02-25 07:24:00,2.23252,2.23252,2.23215,2.23237,37400000.0
2005-02-25 07:25:00,2.23228,2.23246,2.23207,2.23214,24800000.0
2005-02-25 07:26:00,2.23191,2.2324,2.23187,2.23235,29900000.0
2005-02-25 07:27:00,2.23219,2.23225,2.23197,2.23204,47200000.0
2005-02-25 07:28:00,2.2322,2.2322,2.23179,2.23182,20700000.0
2005-02-25 07:29:00,2.23202,2.23235,2.23181,2.23235,32000000.0
2005-02-25 07:30:00,2.23255,2.23259,2.23225,2.23225,42800000.0
2005-02-25 07:31:00,2.2321,2.2323,2.23189,2.23189,32400000.0
2005-02-25 07:32:00,2.23221,2.23221,2.23193,2.23215,23700000.0
2005-02-25 07:33:00,2.23203,2.23247,2.23203,2.23247,50699998.0
2005-02-25 07:34:00,2.23178,2.23222,2.23167,2.23212,24800000.0
2005-02-25 07:35:00,2.23191,2.23208,2.23183,2.23183,37600000.0
2005-02-25 07:36:00,2.23237,2.23242,2.23208,2.23221,58600000.0
2005-02-25 07:37:00,2.23216,2.23241,2.23205,2.23211,46100000.0
2005-02-25 07:38:00,2.23222,2.2323,2.23201,2.23217,19600000.0
2005-02-25 07:39:00,2.23225,2.23243,2.23214,2.23243,25100000.0
2005-02-25 07:40:00,2.23262,2.23262,2.23201,2.23211,32300000.0
2005-02-25 07:41:00,2.23229,2.23251,2.23191,2.23212,35800000.0
2005-02-25 07:42:00,2.232,2.23241,2.23191,2.23241,25200000.0
2005-02-25 07:43:00,2.23202,2.23225,2.2319,2.23225,54700000.0
2005-02-25 07:44:00,2.23241,2.23263,2.23232,2.23263,23500000.0
2005-02-25 07:45:00,2.23258,2.2329,2.23231,2.23231,60300000.0
2005-02-25 07:46:00,2.23228,2.23271,2.23222,2.23271,21800000.0
2005-02-25 07:47:00,2.23253,2.2328,2.23233,2.2328,24100000.0
2005-02-25 07:48:00,2.23279,2.23304,2.23272,2.23295,35500000.0
2005-02-25 07:49:00,2.23275,2.23275,2.23254,2.23264,24800000.0
2005-02-25 07:50:00,2.23282,2.23282,2.23226,2.23257,22200000.0
2005-02-25 07:51:00,2.23262,2.23266,2.23211,2.23211,36500000.0
2005-02-25 07:52:00,2.23256,2.23265,2.23223,2.23255,32000000.0
2005-02-25 07:53:00,2.23237,2.23252,2.23225,2.23225,49600000.0
2005-02-25 07:54:00,2.23244,2.23244,2.23204,2.23233,30800000.0
2005-02-25 07:55:00,2.23241,2.23256,2.23216,2.23235,41900000.0
2005-02-25 07:56:00,2.23236,2.23259,2.23173,2.23173,18800000.0
2005-02-25 07:57:00,2.2318,2.2321,2.23169,2.2321,38200000.0
2005-02-25 07:58:00,2.23213,2.23213,2.23186,2.23195,49800000.0
2005-02-25 07:59:00,2.23194,2.23213,2.23172,2.23172,20300000.0
2005-02-25 08:00:00,2.232,2.23201,2.23151,2.23179,36800000.0
2005-02-25 08:01:00,2.23174,2.23197,2.2316,2.23172,47600000.0
2005-02-25 08:02:00,2.23162,2.23182,2.23137,2.23137,32300000.0
2005-02-25 08:03:00,2.23153,2.23193,2.23148,2.23193,39800000.0
2005-02-25 08:04:00,2.23168,2.23176,2.23155,2.23157,47799999.0
2005-02-25 08:05:00,2.23162,2.23188,2.23139,2.23163,21000000.0
2005-02-25 08:06:00,2.2316,2.23178,2.23154,2.23158,56400000.0
2005-02-25 08:07:00,2.23159,2.23178,2.23145,2.23157,38600000.0
2005-02-25 08:08:00,2.23148,2.23189,2.23135,2.23184,39200000.0
2005-02-25 08:09:00,2.23166,2.23173,2.23134,2.23151,37700000.0
2005-02-25 08:10:00,2.2315,2.23163,2.23132,2.23146,51100001.0
2005-02-25 08:11:00,2.23146,2.2317,2.23123,2.23158,47200000.0
2005-02-25 08:12:00,2.23133,2.23184,2.23133,2.23147,43100000.0
2005-02-25 08:13:00,2.23155,2.23159,2.23113,2.2313,25800000.0
2005-02-25 08:14:00,2.23152,2.23156,2.23126,2.23132,57000000.0
2005-02-25 08:15:00,2.23159,2.23184,2.23134,2.2316,47300000.0
2005-02-25 08:16:00,2.23143,2.23152,2.23125,2.23138,31100000.0
2005-02-25 08:17:00,2.23162,2.23173,2.23126,2.23137,31500000.0
2005-02-25 08:18:00,2.23119,2.23145,2.23088,2.23092,40400000.0
2005-02-25 08:19:00,2.23121,2.23137,2.23102,2.2312,41900000.0
2005-02-25 08:20:00,2.23131,2.23155,2.2312,2.23153,49800000.0
2005-02-25 08:21:00,2.23139,2.23189,2.23135,2.23175,27800000.0
2005-02-25 08:22:00,2.23181,2.2324,2.23176,2.23219,28700000.0
2005-02-25 08:23:00,2.23224,2.23237,2.23208,2.23208,46000000.0
2005-02-25 08:24:00,2.23177,2.23239,2.23174,2.23217,33300000.0
2005-02-25 08:25:00,2.23214,2.23258,2.23207,2.23247,33700000.0
2005-02-25 08:26:00,2.23248,2.23302,2.23234,2.23294,35600000.0
2005-02-25 08:27:00,2.23285,2.23306,2.23269,2.23283,27700000.0
2005-02-25 08:28:00,2.23266,2.23274,2.23233,2.23233,36900000.0
2005-02-25 08:29:00,2.23257,2.23269,2.23249,2.23269,39200000.0
2005-02-25 08:30:00,2.23254,2.23285,2.23234,2.2324,25900000.0
2005-02-25 08:31:00,2.23263,2.23266,2.23236,2.23261,48900000.0
2005-02-25 08:32:00,2.23284,2.23324,2.23258,2.23324,37300000.0
2005-02-25 08:33:00,2.2333,2.23338,2.23256,2.23256,53900000.0
2005-02-25 08:34:00,2.23253,2.23284,2.23228,2.23228,37700000.0
2005-02-25 08:35:00,2.23234,2.23252,2.23218,2.23235,33900000.0
2005-02-25 08:36:00,2.23277,2.23283,2.23261,2.23272,30200000.0
2005-02-25 08:37:00,2.23294,2.23299,2.2321,2.2321,51900000.0
2005-02-25 08:38:00,2.23264,2.23278,2.23249,2.23256,41900000.0
2005-02-25 08:39:00,2.23274,2.23333,2.23274,2.23333,29500000.0
2005-02-25 08:40:00,2.2331,2.23313,2.23283,2.23313,16800000.0
2005-02-25 08:41:00,2.23316,2.23336,2.23294,2.23317,19600000.0
2005-02-25 08:42:00,2.23311,2.23322,2.2327,2.2327,37700000.0
2005-02-25 08:43:00,2.23313,2.23313,2.23293,2.23298,21400000.0
2005-02-25 08:44:00,2.23271,2.23296,2.23271,2.23296,23800000.0
2005-02-25 08:45:00,2.23312,2.23312,2.23252,2.23276,44600000.0
2005-02-25 08:46:00,2.23305,2.23319,2.23284,2.23284,22800000.0
2005-02-25 08:47:00,2.23322,2.23325,2.23283,2.23295,54500000.0
2005-02-25 08:48:00,2.23272,2.23326,2.23272,2.2331,43700000.0
2005-02-25 08:49:00,2.23292,2.2331,2.23268,2.23302,54500000.0
2005-02-25 08:50:00,2.23317,2.23339,2.23283,2.23285,45000000.0
2005-02-25 08:51:00,2.23298,2.23327,2.23286,2.23292,40700000.0
2005-02-25 08:52:00,2.23283,2.23307,2.23273,2.23293,33200000.0
2005-02-25 08:53:00,2.23284,2.23336,2.23284,2.23303,66500000.0
2005-02-25 08:54:00,2.233,2.2335,2.233,2.2335,29900000.0
2005-02-25 08:55:00,2.23362,2.23374,2.23357,2.23374,29000000.0
2005-02-25 08:56:00,2.23358,2.234,2.23358,2.23392,32200000.0
2005-02-25 08:57:00,2.2337,2.23408,2.2337,2.23397,46500000.0
2005-02-25 08:58:00,2.23407,2.23407,2.23386,2.23391,23700000.0
2005-02-25 08:59:00,2.23393,2.23393,2.23339,2.2337,26200000.0
2005-02-25 09:00:00,2.23358,2.23372,2.2331,2.23323,51800000.0
2005-02-25 09:01:00,2.23332,2.2337,2.2332,2.23333,17600000.0
2005-02-25 09:02:00,2.23342,2.23374,2.23315,2.23359,24300000.0
2005-02-25 09:03:00,2.23362,2.23379,2.23315,2.23346,20400000.0
2005-02-25 09:04:00,2.23328,2.23333,2.23288,2.23298,23600000.0
2005-02-25 09:05:00,2.23314,2.23314,2.23284,2.23284,14100000.0
2005-02-25 09:06:00,2.23296,2.23306,2.23272,2.23299,70200000.0
2005-02-25 09:07:00,2.23321,2.23348,2.2329,2.23317,56000000.0
2005-02-25 09:08:00,2.23325,2.2335,2.23299,2.23331,37400000.0
2005-02-25 09:09:00,2.23309,2.2334,2.23308,2.23331,26600000.0
2005-02-25 09:10:00,2.23282,2.23335,2.23212,2.23335,24700000.0
2005-02-25 09:11:00,2.23311,2.23311,2.23259,2.2329,46100000.0
2005-02-25 09:12:00,2.23294,2.23306,2.23286,2.23295,32300000.0
2005-02-25 09:13:00,2.23317,2.2333,2.23288,2.23303,35200000.0
2005-02-25 09:14:00,2.2329,2.23351,2.23274,2.23347,48700001.0
2005-02-25 09:15:00,2.2333,2.2333,2.23287,2.23288,27300000.0
2005-02-25 09:16:00,2.23288,2.23295,2.23266,2.23282,58300000.0
2005-02-25 09:17:00,2.23296,2.23315,2.23268,2.2331,42700000.0
2005-02-25 09:18:00,2.23302,2.23313,2.23239,2.23248,50200000.0
2005-02-25 09:19:00,2.2325,2.23257,2.23186,2.23188,53300000.0
2005-02-25 09:20:00,2.23185,2.23218,2.23175,2.23193,26300000.0
2005-02-25 09:21:00,2.23172,2.23187,2.23162,2.23176,56000000.0
2005-02-25 09:22:00,2.23165,2.23195,2.2315,2.23161,59300000.0
2005-02-25 09:23:00,2.23171,2.23236,2.23157,2.23236,29000000.0
2005-02-25 09:24:00,2.23247,2.23259,2.2322,2.23259,32600000.0
2005-02-25 09:25:00,2.23276,2.23289,2.23251,2.23289,40700000.0
2005-02-25 09:26:00,2.2324,2.23262,2.23226,2.23238,22600000.0
2005-02-25 09:27:00,2.23276,2.23276,2.23225,2.23225,27200000.0
2005-02-25 09:28:00,2.23195,2.23252,2.23181,2.23242,40600000.0
2005-02-25 09:29:00,2.23249,2.23287,2.23241,2.23287,22200000.0
2005-02-25 09:30:00,2.23302,2.23333,2.23278,2.23287,33200000.0
2005-02-25 09:31:00,2.23297,2.23323,2.23289,2.23294,49400000.0
2005-02-25 09:32:00,2.23301,2.23327,2.23291,2.23304,45000000.0
2005-02-25 09:33:00,2.23324,2.23324,2.23277,2.23306,40000000.0
2005-02-25 09:34:00,2.23296,2.23313,2.23291,2.23309,25200000.0
2005-02-25 09:35:00,2.23275,2.23289,2.23262,2.23267,59800000.0
2005-02-25 09:36:00,2.2329,2.23294,2.23229,2.23229,39200000.0
2005-02-25 09:37:00,2.23221,2.23258,2.23218,2.23258,54900000.0
2005-02-25 09:38:00,2.2323,2.23293,2.23224,2.23293,17600000.0
2005-02-25 09:39:00,2.23302,2.2332,2.23253,2.2332,46600000.0
2005-02-25 09:40:00,2.23345,2.23353,2.23309,2.23317,35400000.0
2005-02-25 09:41:00,2.2332,2.23343,2.23301,2.23343,22200000.0
2005-02-25 09:42:00,2.23339,2.23354,2.23305,2.23324,37700000.0
2005-02-25 09:43:00,2.23322,2.23332,2.23292,2.23303,42600000.0
2005-02-25 09:44:00,2.23324,2.2335,2.23315,2.23333,36900000.0
2005-02-25 09:45:00,2.2331,2.23327,2.23302,2.23302,27600000.0
2005-02-25 09:46:00,2.23311,2.23323,2.23274,2.23296,38400000.0
2005-02-25 09:47:00,2.23299,2.23309,2.23273,2.23299,46700000.0
2005-02-25 09:48:00,2.23303,2.23318,2.23291,2.23292,43200000.0
2005-02-25 09:49:00,2.23215,2.23312,2.23215,2.23277,25600000.0
2005-02-25 09:50:00,2.23287,2.23303,2.23283,2.23283,56400000.0
2005-02-25 09:51:00,2.23289,2.23289,2.23239,2.23247,42900000.0
2005-02-25 09:52:00,2.23285,2.23285,2.23245,2.23253,35600000.0
2005-02-25 09:53:00,2.23253,2.23269,2.23235,2.23269,28800000.0
2005-02-25 09:54:00,2.2327,2.23271,2.23255,2.23261,28600000.0
2005-02-25 09:55:00,2.2328,2.23283,2.23226,2.23262,61900000.0
2005-02-25 09:56:00,2.23248,2.23262,2.23222,2.23245,21100000.0
2005-02-25 09:57:00,2.23219,2.23248,2.23213,2.23223,31900000.0
2005-02-25 09:58:00,2.23253,2.23267,2.23213,2.23237,65600000.0
2005-02-25 09:59:00,2.23246,2.23253,2.23196,2.23196,41200000.0
2005-02-25 10:00:00,2.23168,2.23205,2.23168,2.23178,29600000.0
2005-02-25 10:01:00,2.2319,2.232,2.23169,2.23169,35300000.0
2005-02-25 10:02:00,2.23217,2.23217,2.23125,2.23127,22800000.0
2005-02-25 10:03:00,2.23138,2.23181,2.23114,2.23164,49400000.0
2005-02-25 10:04:00,2.23158,2.23159,2.2312,2.2312,46600000.0
2005-02-25 10:05:00,2.23127,2.23134,2.23104,2.23118,23600000.0
2005-02-25 10:06:00,2.23113,2.23132,2.23097,2.2311,50500000.0
2005-02-25 10:07:00,2.23149,2.23177,2.23118,2.23177,22700000.0
2005-02-25 10:08:00,2.23215,2.23258,2.23208,2.2322,39000000.0
2005-02-25 10:09:00,2.23215,2.2324,2.23213,2.2324,41600000.0
2005-02-25 10:10:00,2.23222,2.23248,2.23219,2.23232,32400000.0
2005-02-25 10:11:00,2.2325,2.23274,2.23223,2.23269,23200000.0
2005-02-25 10:12:00,2.23298,2.23325,2.23291,2.23325,29600000.0
2005-02-25 10:13:00,2.23333,2.23351,2.23325,2.23339,23900000.0
2005-02-25 10:14:00,2.23328,2.23358,2.23317,2.23317,44300000.0
2005-02-25 10:15:00,2.2334,2.23357,2.23319,2.23343,29500000.0
2005-02-25 10:16:00,2.23376,2.23407,2.23365,2.23397,34500000.0
2005-02-25 10:17:00,2.23401,2.23405,2.23353,2.23398,40100000.0
2005-02-25 10:18:00,2.23388,2.23404,2.23363,2.23404,46100000.0
2005-02-25 10:19:00,2.2339,2.23401,2.2335,2.23351,40400000.0
2005-02-25 10:20:00,2.2337,2.23389,2.23316,2.23323,57300000.0
2005-02-25 10:21:00,2.23336,2.23349,2.23309,2.23309,25800000.0
2005-02-25 10:22:00,2.23318,2.23333,2.23274,2.23303,41900000.0
2005-02-25 10:23:00,2.23307,2.23329,2.2329,2.23329,36900000.0
2005-02-25 10:24:00,2.23336,2.23352,2.23311,2.23352,56899999.0
2005-02-25 10:25:00,2.23331,2.23343,2.23316,2.23323,51600000.0
2005-02-25 10:26:00,2.23334,2.23334,2.23311,2.23311,46100000.0
2005-02-25 10:27:00,2.23323,2.23348,2.23309,2.23346,41700000.0
2005-02-25 10:28:00,2.23327,2.23348,2.23307,2.23307,45500000.0
2005-02-25 10:29:00,2.23345,2.23346,2.23253,2.23274,33900000.0
2005-02-25 10:30:00,2.23258,2.23291,2.23236,2.23262,43600000.0
2005-02-25 10:31:00,2.23277,2.23297,2.23252,2.23283,23200000.0
2005-02-25 10:32:00,2.23292,2.23331,2.23292,2.23329,31800000.0
2005-02-25 10:33:00,2.23341,2.23375,2.23322,2.23375,66200001.0
2005-02-25 10:34:00,2.23374,2.23387,2.23338,2.23338,23800000.0
2005-02-25 10:35:00,2.23365,2.23365,2.23283,2.23283,20700000.0
2005-02-25 10:36:00,2.23297,2.23297,2.23248,2.23255,46500000.0
2005-02-25 10:37:00,2.2326,2.23306,2.23251,2.23306,40800000.0
2005-02-25 10:38:00,2.23307,2.2333,2.23274,2.23298,61200000.0
2005-02-25 10:39:00,2.23298,2.23338,2.23282,2.23335,21700000.0
2005-02-25 10:40:00,2.23323,2.23343,2.23304,2.23309,36200000.0
2005-02-25 10:41:00,2.23287,2.23333,2.23264,2.23288,29200000.0
2005-02-25 10:42:00,2.23271,2.23282,2.23254,2.23255,47600000.0
2005-02-25 10:43:00,2.2329,2.23315,2.23275,2.23295,29000000.0
2005-02-25 10:44:00,2.23311,2.23336,2.23283,2.23296,34600000.0
2005-02-25 10:45:00,2.23274,2.233,2.23266,2.23274,42300000.0
2005-02-25 10:46:00,2.23264,2.23298,2.23248,2.2328,42200000.0
2005-02-25 10:47:00,2.23284,2.23307,2.23284,2.23296,24200000.0
2005-02-25 10:48:00,2.23294,2.23317,2.23281,2.23299,30800000.0
2005-02-25 10:49:00,2.23281,2.23285,2.23265,2.23282,30500000.0
2005-02-25 10:50:00,2.23288,2.23288,2.23256,2.23257,18600000.0
2005-02-25 10:51:00,2.23266,2.23289,2.2325,2.2325,26500000.0
2005-02-25 10:52:00,2.23264,2.23274,2.23206,2.23207,30100000.0
2005-02-25 10:53:00,2.23241,2.2326,2.23231,2.23234,33300000.0
2005-02-25 10:54:00,2.2326,2.23286,2.23251,2.23274,32500000.0
2005-02-25 10:55:00,2.2327,2.23287,2.2326,2.23287,42400000.0
2005-02-25 10:56:00,2.23253,2.23263,2.23245,2.23253,31700000.0
2005-02-25 10:57:00,2.23256,2.23285,2.2323,2.23251,43000000.0
2005-02-25 10:58:00,2.23265,2.23265,2.23208,2.23224,21200000.0
2005-02-25 10:59:00,2.23214,2.23247,2.23195,2.23205,59500000.0
2005-02-25 11:00:00,2.23219,2.23269,2.23211,2.23269,19300000.0
2005-02-25 11:01:00,2.23252,2.23259,2.23224,2.23243,60100001.0
2005-02-25 11:02:00,2.23195,2.23274,2.23195,2.23274,43200000.0
2005-02-25 11:03:00,2.23271,2.23282,2.23228,2.23228,51499999.0
2005-02-25 11:04:00,2.23211,2.2327,2.23211,2.23255,24000000.0
2005-02-25 11:05:00,2.23236,2.23268,2.23226,2.23227,33700000.0
2005-02-25 11:06:00,2.23269,2.23272,2.23184,2.23201,28900000.0
2005-02-25 11:07:00,2.23205,2.23214,2.23121,2.23137,30100000.0
2005-02-25 11:08:00,2.23118,2.23146,2.2311,2.23127,15600000.0
2005-02-25 11:09:00,2.2314,2.23208,2.23139,2.23155,29200000.0
2005-02-25 11:10:00,2.23146,2.23162,2.23099,2.231,32400000.0
2005-02-25 11:11:00,2.23154,2.23173,2.23122,2.23173,33600000.0
2005-02-25 11:12:00,2.23198,2.23198,2.23149,2.23181,42800000.0
2005-02-25 11:13:00,2.23176,2.23209,2.2316,2.23187,43400000.0
2005-02-25 11:14:00,2.23215,2.2322,2.23177,2.23217,65000000.0
2005-02-25 11:15:00,2.23212,2.23227,2.23185,2.23209,36100000.0
2005-02-25 11:16:00,2.23196,2.23206,2.23188,2.23206,26700000.0
2005-02-25 11:17:00,2.23224,2.23245,2.23203,2.23239,34400000.0
2005-02-25 11:18:00,2.23259,2.2327,2.23253,2.23253,13500000.0
2005-02-25 11:19:00,2.23253,2.23267,2.23219,2.23245,28800000.0
2005-02-25 11:20:00,2.23237,2.23261,2.23187,2.23261,54700000.0
2005-02-25 11:21:00,2.23242,2.23255,2.23227,2.23254,30400000.0
2005-02-25 11:22:00,2.23235,2.23243,2.23216,2.23228,34500000.0
2005-02-25 11:23:00,2.23243,2.23251,2.2322,2.23235,34000000.0
2005-02-25 11:24:00,2.23273,2.23278,2.23232,2.23248,29000000.0
2005-02-25 11:25:00,2.2327,2.23294,2.23264,2.2327,38000000.0
2005-02-25 11:26:00,2.23253,2.23265,2.23237,2.23257,43000001.0
2005-02-25 11:27:00,2.23241,2.23268,2.23204,2.23204,55600000.0
2005-02-25 11:28:00,2.23231,2.23282,2.23221,2.23276,43000000.0
2005-02-25 11:29:00,2.23267,2.23307,2.23247,2.23293,35500000.0
2005-02-25 11:30:00,2.23289,2.23298,2.23242,2.23256,31800000.0
2005-02-25 11:31:00,2.23216,2.23233,2.23187,2.23191,32800000.0
2005-02-25 11:32:00,2.23163,2.23169,2.23135,2.23149,26400000.0
2005-02-25 11:33:00,2.23096,2.23113,2.23065,2.23065,42500000.0
2005-02-25 11:34:00,2.2306,2.23067,2.23001,2.23051,42800000.0
2005-02-25 11:35:00,2.23058,2.23083,2.23058,2.23067,22200000.0
2005-02-25 11:36:00,2.23054,2.23089,2.23039,2.23053,37600000.0
2005-02-25 11:37:00,2.2305,2.2305,2.23014,2.23019,39000000.0
2005-02-25 11:38:00,2.22993,2.23052,2.22993,2.23008,47000000.0
2005-02-25 11:39:00,2.23012,2.23019,2.22992,2.23008,38100000.0
2005-02-25 11:40:00,2.2301,2.23018,2.22988,2.23015,16200000.0
2005-02-25 11:41:00,2.22979,2.22979,2.22919,2.22926,32800000.0
2005-02-25 11:42:00,2.22907,2.22929,2.22888,2.22905,28800000.0
2005-02-25 11:43:00,2.22878,2.22949,2.22878,2.22949,29600000.0
2005-02-25 11:44:00,2.2295,2.22959,2.22914,2.22923,29900000.0
2005-02-25 11:45:00,2.22927,2.22927,2.22893,2.22917,27600000.0
2005-02-25 11:46:00,2.22903,2.22977,2.22879,2.22964,38700000.0
2005-02-25 11:47:00,2.22992,2.22992,2.22915,2.22915,46000000.0
2005-02-25 11:48:00,2.22923,2.22955,2.22909,2.2292,36300000.0
2005-02-25 11:49:00,2.22941,2.22979,2.22941,2.22979,24400000.0
2005-02-25 11:50:00,2.22988,2.23013,2.22981,2.22995,65900000.0
2005-02-25 11:51:00,2.23009,2.23021,2.22991,2.2301,49900000.0
2005-02-25 11:52:00,2.2302,2.2302,2.22974,2.22987,24600000.0
2005-02-25 11:53:00,2.23,2.23015,2.22983,2.23009,25000000.0
2005-02-25 11:54:00,2.23007,2.23025,2.22998,2.23018,38600000.0
2005-02-25 11:55:00,2.23015,2.23025,2.22972,2.22972,39600000.0
2005-02-25 11:56:00,2.22975,2.23009,2.22974,2.2299,28900000.0
2005-02-25 11:57:00,2.23002,2.23002,2.2296,2.22968,28600000.0
2005-02-25 11:58:00,2.22979,2.22987,2.22954,2.2298,50400000.0
2005-02-25 11:59:00,2.22974,2.23046,2.22963,2.23021,56500000.0
2005-02-25 12:00:00,2.23032,2.2305,2.23013,2.2304,23000000.0
2005-02-25 12:01:00,2.23055,2.23084,2.23041,2.2308,58900000.0
2005-02-25 12:02:00,2.23071,2.2309,2.23065,2.23077,28400000.0
2005-02-25 12:03:00,2.23058,2.23078,2.23043,2.23055,35000000.0
2005-02-25 12:04:00,2.23043,2.23089,2.23043,2.23077,38900000.0
2005-02-25 12:05:00,2.23095,2.23095,2.23045,2.23051,29800000.0
2005-02-25 12:06:00,2.23079,2.23079,2.23015,2.23049,17200000.0
2005-02-25 12:07:00,2.23032,2.23071,2.23018,2.23064,37200000.0
2005-02-25 12:08:00,2.23068,2.23092,2.23021,2.23038,23200000.0
2005-02-25 12:09:00,2.23049,2.23065,2.23029,2.23065,36800000.0
2005-02-25 12:10:00,2.23058,2.23089,2.2305,2.23071,18100000.0
2005-02-25 12:11:00,2.23053,2.23068,2.23037,2.23045,68800000.0
2005-02-25 12:12:00,2.23033,2.23078,2.23032,2.23078,24900000.0
2005-02-25 12:13:00,2.2305,2.23083,2.23035,2.23035,28100000.0
2005-02-25 12:14:00,2.23033,2.23078,2.23024,2.23073,36100000.0
2005-02-25 12:15:00,2.23081,2.231,2.23036,2.23036,23800000.0
2005-02-25 12:16:00,2.23062,2.2309,2.23056,2.23068,50800000.0
2005-02-25 12:17:00,2.23076,2.23122,2.23076,2.23101,53800000.0
2005-02-25 12:18:00,2.23071,2.23113,2.23069,2.23091,43700000.0
2005-02-25 12:19:00,2.23087,2.23113,2.23079,2.23097,42200000.0
2005-02-25 12:20:00,2.23076,2.23158,2.23076,2.23149,27600000.0
2005-02-25 12:21:00,2.23142,2.23185,2.23142,2.23167,31400000.0
2005-02-25 12:22:00,2.23145,2.23171,2.23131,2.23167,23000000.0
2005-02-25 12:23:00,2.23161,2.2323,2.23134,2.2323,41300000.0
2005-02-25 12:24:00,2.23208,2.23213,2.23182,2.23187,26900000.0
2005-02-25 12:25:00,2.2318,2.23235,2.23164,2.23222,50100000.0
2005-02-25 12:26:00,2.23241,2.2326,2.23208,2.23208,34200000.0
2005-02-25 12:27:00,2.23205,2.23208,2.23129,2.23197,59900001.0
2005-02-25 12:28:00,2.23156,2.23198,2.23098,2.23194,35400000.0
2005-02-25 12:29:00,2.2314,2.23152,2.2308,2.2309,35900000.0
2005-02-25 12:30:00,2.23091,2.23101,2.23039,2.23039,65000000.0
2005-02-25 12:31:00,2.23038,2.23099,2.23038,2.23099,26800000.0
2005-02-25 12:32:00,2.23097,2.23146,2.23087,2.23146,36200000.0
2005-02-25 12:33:00,2.23125,2.23264,2.23125,2.23204,21900000.0
2005-02-25 12:34:00,2.23225,2.23283,2.232,2.23274,37700000.0
2005-02-25 12:35:00,2.23305,2.2331,2.23244,2.23262,34600000.0
2005-02-25 12:36:00,2.23277,2.23283,2.23205,2.23236,35200000.0
2005-02-25 12:37:00,2.23248,2.23352,2.23228,2.2335,42600000.0
2005-02-25 12:38:00,2.2336,2.23391,2.23351,2.2338,37700000.0
2005-02-25 12:39:00,2.23404,2.23441,2.23387,2.2343,34400000.0
2005-02-25 12:40:00,2.23434,2.23446,2.23374,2.2338,28600000.0
2005-02-25 12:41:00,2.23375,2.23393,2.23285,2.23285,50300000.0
2005-02-25 12:42:00,2.23248,2.23313,2.23248,2.23257,53600001.0
2005-02-25 12:43:00,2.23267,2.23309,2.23261,2.23263,57700000.0
2005-02-25 12:44:00,2.23295,2.23315,2.23263,2.23289,36500000.0
2005-02-25 12:45:00,2.23228,2.23295,2.23225,2.23242,46800000.0
2005-02-25 12:46:00,2.23277,2.23303,2.23164,2.23172,27100000.0
2005-02-25 12:47:00,2.23195,2.2323,2.23174,2.23189,35600000.0
2005-02-25 12:48:00,2.23215,2.23261,2.23203,2.23242,38000000.0
2005-02-25 12:49:00,2.23269,2.23298,2.2321,2.23257,34000000.0
2005-02-25 12:50:00,2.23328,2.23341,2.23276,2.23313,41300000.0
2005-02-25 12:51:00,2.233,2.23329,2.23263,2.23284,47800000.0
2005-02-25 12:52:00,2.233,2.23309,2.23261,2.23273,41200000.0
2005-02-25 12:53:00,2.2328,2.23313,2.23258,2.23313,20800000.0
2005-02-25 12:54:00,2.2332,2.2338,2.23309,2.2338,41200001.0
2005-02-25 12:55:00,2.23407,2.23407,2.23342,2.2335,18700000.0
2005-02-25 12:56:00,2.23343,2.2341,2.23343,2.23405,25900000.0
2005-02-25 12:57:00,2.23399,2.23427,2.23394,2.23398,41900000.0
2005-02-25 12:58:00,2.23432,2.23456,2.23416,2.23446,46300000.0
2005-02-25 12:59:00,2.23435,2.23455,2.23417,2.23424,44200000.0
2005-02-25 13:00:00,2.23399,2.23403,2.23346,2.23366,61900000.0
2005-02-25 13:01:00,2.23396,2.23396,2.23344,2.23344,23600000.0
2005-02-25 13:02:00,2.23325,2.23378,2.233,2.23324,54800000.0
2005-02-25 13:03:00,2.23324,2.23366,2.23322,2.23323,26400000.0
2005-02-25 13:04:00,2.23359,2.23369,2.23328,2.23332,32000000.0
2005-02-25 13:05:00,2.23345,2.23376,2.23325,2.23368,25900000.0
2005-02-25 13:06:00,2.2339,2.23407,2.23359,2.23384,40600000.0
2005-02-25 13:07:00,2.2338,2.23437,2.23372,2.2343,54000000.0
2005-02-25 13:08:00,2.23473,2.23528,2.23458,2.23528,41400000.0
2005-02-25 13:09:00,2.23506,2.23554,2.23485,2.23554,32000000.0
2005-02-25 13:10:00,2.23528,2.23564,2.23515,2.2355,49100000.0
2005-02-25 13:11:00,2.23565,2.23572,2.23517,2.23572,22500000.0
2005-02-25 13:12:00,2.23589,2.23597,2.23568,2.2357,24100000.0
2005-02-25 13:13:00,2.23585,2.236,2.23546,2.23585,23500000.0
2005-02-25 13:14:00,2.23572,2.23633,2.23555,2.23633,50400000.0
2005-02-25 13:15:00,2.23635,2.2368,2.23603,2.23648,53100000.0
2005-02-25 13:16:00,2.2363,2.2366,2.2362,2.23653,26800000.0
2005-02-25 13:17:00,2.23668,2.23668,2.23621,2.23624,19200000.0
2005-02-25 13:18:00,2.23627,2.23655,2.23603,2.23603,44099999.0
2005-02-25 13:19:00,2.23597,2.23615,2.23583,2.236,48400000.0
2005-02-25 13:20:00,2.2357,2.2361,2.23548,2.23607,65600000.0
2005-02-25 13:21:00,2.2363,2.23634,2.23577,2.23613,27800000.0
2005-02-25 13:22:00,2.23638,2.23648,2.2361,2.23634,38600000.0
2005-02-25 13:23:00,2.23649,2.23686,2.2364,2.23669,35400000.0
2005-02-25 13:24:00,2.23676,2.23715,2.23676,2.23695,42100000.0
2005-02-25 13:25:00,2.23686,2.23702,2.23643,2.23643,19400000.0
2005-02-25 13:26:00,2.23646,2.23646,2.23607,2.23636,29200000.0
2005-02-25 13:27:00,2.23611,2.23647,2.23608,2.23647,29400000.0
2005-02-25 13:28:00,2.23626,2.23661,2.23616,2.23646,32000000.0
2005-02-25 13:29:00,2.23636,2.23638,2.23586,2.23618,29200000.0
2005-02-25 13:30:00,2.23623,2.23666,2.23623,2.2365,24900000.0
2005-02-25 13:31:00,2.23623,2.23687,2.23623,2.23671,34200000.0
2005-02-25 13:32:00,2.23667,2.23673,2.23627,2.23661,52500000.0
2005-02-25 13:33:00,2.23653,2.23674,2.23635,2.23635,23900000.0
2005-02-25 13:34:00,2.23631,2.23665,2.23626,2.2365,44300000.0
2005-02-25 13:35:00,2.23657,2.23657,2.23612,2.2364,38500000.0
2005-02-25 13:36:00,2.23632,2.23665,2.2362,2.23635,31600000.0
2005-02-25 13:37:00,2.23617,2.23652,2.23596,2.2362,44300000.0
2005-02-25 13:38:00,2.23667,2.23668,2.23623,2.23667,39400000.0
2005-02-25 13:39:00,2.23685,2.23693,2.2363,2.23678,42700000.0
2005-02-25 13:40:00,2.23697,2.23697,2.2363,2.2366,14700000.0
2005-02-25 13:41:00,2.23702,2.23709,2.23678,2.23691,39900000.0
2005-02-25 13:42:00,2.23706,2.23723,2.23686,2.23723,43700000.0
2005-02-25 13:43:00,2.23711,2.2373,2.23693,2.23693,46400000.0
2005-02-25 13:44:00,2.23705,2.23728,2.23687,2.23695,30000000.0
2005-02-25 13:45:00,2.23719,2.23728,2.23687,2.23704,21400000.0
2005-02-25 13:46:00,2.23726,2.23738,2.23709,2.23738,50000000.0
2005-02-25 13:47:00,2.23722,2.23725,2.23691,2.23717,38000000.0
2005-02-25 13:48:00,2.23695,2.23726,2.2369,2.23694,35700000.0
2005-02-25 13:49:00,2.23747,2.2378,2.23745,2.2377,29200000.0
2005-02-25 13:50:00,2.23782,2.23828,2.23744,2.23744,46700000.0
2005-02-25 13:51:00,2.23762,2.23775,2.23697,2.23733,49200000.0
2005-02-25 13:52:00,2.23802,2.23831,2.2378,2.23825,40600000.0
2005-02-25 13:53:00,2.23835,2.23869,2.23795,2.23816,34500000.0
2005-02-25 13:54:00,2.23865,2.23908,2.23835,2.23873,35500000.0
2005-02-25 13:55:00,2.23892,2.23892,2.23853,2.23859,34200000.0
2005-02-25 13:56:00,2.23838,2.23893,2.23838,2.23893,20000000.0
2005-02-25 13:57:00,2.23881,2.23885,2.23859,2.2388,43800000.0
2005-02-25 13:58:00,2.23847,2.23864,2.23802,2.23844,54000000.0
2005-02-25 13:59:00,2.23817,2.23828,2.23755,2.23755,28000000.0
2005-02-25 14:00:00,2.23739,2.23773,2.23718,2.23737,41600000.0
2005-02-25 14:01:00,2.23779,2.23786,2.23699,2.23709,23200000.0
2005-02-25 14:02:00,2.23738,2.23774,2.23686,2.2369,45500000.0
2005-02-25 14:03:00,2.23711,2.2374,2.23699,2.23733,39300000.0
2005-02-25 14:04:00,2.23733,2.23751,2.23704,2.23732,31600000.0
2005-02-25 14:05:00,2.23742,2.23757,2.23705,2.23735,31800000.0
2005-02-25 14:06:00,2.23764,2.23779,2.23733,2.23752,28900000.0
2005-02-25 14:07:00,2.23759,2.23776,2.23744,2.23767,25200000.0
2005-02-25 14:08:00,2.23772,2.23794,2.2375,2.2375,32900000.0
2005-02-25 14:09:00,2.2373,2.2375,2.23684,2.23701,27900001.0
2005-02-25 14:10:00,2.23702,2.23747,2.23673,2.23692,49900000.0
2005-02-25 14:11:00,2.23693,2.23708,2.23665,2.23671,54900000.0
2005-02-25 14:12:00,2.23691,2.2373,2.23665,2.2373,22000000.0
2005-02-25 14:13:00,2.23747,2.23765,2.23719,2.23765,43000000.0
2005-02-25 14:14:00,2.238,2.2383,2.23774,2.238,28200000.0
2005-02-25 14:15:00,2.23818,2.23841,2.23779,2.23841,34200000.0
2005-02-25 14:16:00,2.23864,2.23864,2.23802,2.23835,44999999.0
2005-02-25 14:17:00,2.23854,2.23869,2.23817,2.23829,34400000.0
2005-02-25 14:18:00,2.2386,2.2388,2.23803,2.23861,41900000.0
2005-02-25 14:19:00,2.23849,2.23879,2.23834,2.23845,54200000.0
2005-02-25 14:20:00,2.23852,2.23858,2.23827,2.23858,46100000.0
2005-02-25 14:21:00,2.2384,2.23845,2.23817,2.23844,51600000.0
2005-02-25 14:22:00,2.23845,2.2387,2.23817,2.23847,42100000.0
2005-02-25 14:23:00,2.23867,2.23867,2.23815,2.23822,27400000.0
2005-02-25 14:24:00,2.23804,2.23839,2.23796,2.23809,49000000.0
2005-02-25 14:25:00,2.23825,2.23851,2.23796,2.238,41100000.0
2005-02-25 14:26:00,2.23809,2.2383,2.23791,2.23807,53000000.0
2005-02-25 14:27:00,2.23809,2.23815,2.2372,2.23745,29100000.0
2005-02-25 14:28:00,2.23772,2.23779,2.2373,2.23735,35200000.0
2005-02-25 14:29:00,2.23725,2.23746,2.23695,2.23745,51800000.0
2005-02-25 14:30:00,2.23753,2.23778,2.23738,2.23778,35500000.0
2005-02-25 14:31:00,2.23755,2.23782,2.23725,2.23725,74199999.0
2005-02-25 14:32:00,2.23712,2.23712,2.23668,2.23704,42600000.0
2005-02-25 14:33:00,2.23722,2.23723,2.23688,2.23717,22800000.0
2005-02-25 14:34:00,2.2373,2.23738,2.2369,2.23705,35100000.0
2005-02-25 14:35:00,2.23673,2.23738,2.23672,2.23725,27700000.0
2005-02-25 14:36:00,2.23704,2.23725,2.23683,2.23711,27300000.0
2005-02-25 14:37:00,2.23686,2.23716,2.2368,2.23707,38000001.0
2005-02-25 14:38:00,2.23703,2.2374,2.2369,2.2369,23300000.0
2005-02-25 14:39:00,2.23697,2.23721,2.23658,2.23672,40600000.0
2005-02-25 14:40:00,2.23683,2.23704,2.23663,2.23692,39800000.0
2005-02-25 14:41:00,2.23657,2.2369,2.23644,2.23681,34100000.0
2005-02-25 14:42:00,2.23687,2.23687,2.236,2.23613,43300000.0
2005-02-25 14:43:00,2.23629,2.23657,2.23616,2.23655,32300000.0
2005-02-25 14:44:00,2.23633,2.23661,2.23629,2.2365,23600000.0
2005-02-25 14:45:00,2.23692,2.23697,2.23643,2.23682,55400000.0
2005-02-25 14:46:00,2.23682,2.23699,2.23653,2.23653,29100000.0
2005-02-25 14:47:00,2.23629,2.23645,2.23613,2.23622,29800000.0
2005-02-25 14:48:00,2.23665,2.23679,2.23634,2.23656,38200000.0
2005-02-25 14:49:00,2.23687,2.23697,2.23653,2.23678,22700000.0
2005-02-25 14:50:00,2.23691,2.23721,2.23686,2.23721,27200000.0
2005-02-25 14:51:00,2.23724,2.23766,2.23684,2.23685,31900000.0
2005-02-25 14:52:00,2.23693,2.2371,2.23675,2.23675,44000000.0
2005-02-25 14:53:00,2.23675,2.23695,2.23665,2.2368,41500000.0
2005-02-25 14:54:00,2.23685,2.237,2.23667,2.23667,23200000.0
2005-02-25 14:55:00,2.23646,2.23725,2.23645,2.23677,51300000.0
2005-02-25 14:56:00,2.23658,2.23692,2.23649,2.23681,29200000.0
2005-02-25 14:57:00,2.23663,2.23671,2.23648,2.23648,40900000.0
2005-02-25 14:58:00,2.23644,2.2366,2.23616,2.23616,53500000.0
2005-02-25 14:59:00,2.23624,2.23646,2.2361,2.23644,28500000.0
2005-02-25 15:00:00,2.23642,2.23665,2.23585,2.23626,45500000.0
2005-02-25 15:01:00,2.23612,2.2363,2.23576,2.23576,37200000.0
2005-02-25 15:02:00,2.23578,2.23599,2.23565,2.23587,40900000.0
2005-02-25 15:03:00,2.23591,2.23626,2.23575,2.2361,28600000.0
2005-02-25 15:04:00,2.23583,2.23642,2.23583,2.23641,58500000.0
2005-02-25 15:05:00,2.2363,2.23645,2.23613,2.23616,59800000.0
2005-02-25 15:06:00,2.23613,2.23648,2.23613,2.23625,56300000.0
2005-02-25 15:07:00,2.23612,2.23627,2.23586,2.23597,34600000.0
2005-02-25 15:08:00,2.23598,2.23607,2.23544,2.23544,35000000.0
2005-02-25 15:09:00,2.23565,2.23597,2.23552,2.23592,24800000.0
2005-02-25 15:10:00,2.23584,2.23588,2.23556,2.2358,34000000.0
2005-02-25 15:11:00,2.23591,2.23618,2.23563,2.23595,40500000.0
2005-02-25 15:12:00,2.23605,2.23617,2.23531,2.23531,31400000.0
2005-02-25 15:13:00,2.2354,2.2358,2.23525,2.23562,34300000.0
2005-02-25 15:14:00,2.2361,2.23615,2.23553,2.23589,32500000.0
2005-02-25 15:15:00,2.23583,2.23611,2.23575,2.2361,46800000.0
2005-02-25 15:16:00,2.23609,2.23653,2.23609,2.23622,16800000.0
2005-02-25 15:17:00,2.23637,2.23658,2.23616,2.23617,36400000.0
2005-02-25 15:18:00,2.23637,2.23644,2.23621,2.23644,44000000.0
2005-02-25 15:19:00,2.23621,2.23642,2.23599,2.23611,46000000.0
2005-02-25 15:20:00,2.23602,2.23624,2.23591,2.23616,26400000.0
2005-02-25 15:21:00,2.2361,2.2365,2.23603,2.23637,42200000.0
2005-02-25 15:22:00,2.23611,2.23644,2.23611,2.23633,29300000.0
2005-02-25 15:23:00,2.23632,2.23632,2.23609,2.23609,31700000.0
2005-02-25 15:24:00,2.23627,2.23648,2.23578,2.23598,26800000.0
2005-02-25 15:25:00,2.23612,2.23635,2.23584,2.23604,49900000.0
2005-02-25 15:26:00,2.23591,2.23645,2.23591,2.23634,29100000.0
2005-02-25 15:27:00,2.23623,2.23641,2.23609,2.23633,19100000.0
2005-02-25 15:28:00,2.23642,2.23642,2.23553,2.23585,40900000.0
2005-02-25 15:29:00,2.23575,2.23656,2.23575,2.23651,47100000.0
2005-02-25 15:30:00,2.23645,2.23732,2.23637,2.23667,28200000.0
2005-02-25 15:31:00,2.23671,2.23682,2.23629,2.23638,22800000.0
2005-02-25 15:32:00,2.23644,2.2365,2.2355,2.23567,26200000.0
2005-02-25 15:33:00,2.23553,2.23586,2.23531,2.23583,53900000.0
2005-02-25 15:34:00,2.2355,2.23596,2.2355,2.23586,49900000.0
2005-02-25 15:35:00,2.23563,2.23601,2.23555,2.23574,39800000.0
2005-02-25 15:36:00,2.23515,2.23565,2.23497,2.23502,43400000.0
2005-02-25 15:37:00,2.23504,2.23523,2.23475,2.23481,30800000.0
2005-02-25 15:38:00,2.2346,2.23505,2.2342,2.2342,35800000.0
2005-02-25 15:39:00,2.23415,2.23437,2.23385,2.23407,25200000.0
2005-02-25 15:40:00,2.234,2.23444,2.23379,2.23414,46500000.0
2005-02-25 15:41:00,2.23437,2.23455,2.23417,2.23422,22300000.0
2005-02-25 15:42:00,2.2341,2.23423,2.23383,2.23398,40600000.0
2005-02-25 15:43:00,2.23331,2.23399,2.23327,2.23399,43000000.0
2005-02-25 15:44:00,2.23412,2.23427,2.23369,2.23381,31500000.0
2005-02-25 15:45:00,2.2338,2.23417,2.23356,2.23385,40800000.0
2005-02-25 15:46:00,2.234,2.23424,2.2332,2.2332,31800000.0
2005-02-25 15:47:00,2.23324,2.23359,2.23245,2.23245,50200000.0
2005-02-25 15:48:00,2.23268,2.23334,2.23252,2.23329,41800000.0
2005-02-25 15:49:00,2.23338,2.23381,2.23323,2.23333,55400000.0
2005-02-25 15:50:00,2.23352,2.23377,2.23323,2.23361,51100000.0
2005-02-25 15:51:00,2.23325,2.23378,2.23325,2.23336,51400000.0
2005-02-25 15:52:00,2.23344,2.23415,2.23335,2.23415,44300000.0
2005-02-25 15:53:00,2.23372,2.23425,2.2337,2.23397,26800000.0
2005-02-25 15:54:00,2.23391,2.23415,2.23373,2.23396,40900000.0
2005-02-25 15:55:00,2.234,2.23434,2.23387,2.23388,20600000.0
2005-02-25 15:56:00,2.23377,2.23416,2.23368,2.23402,37300000.0
2005-02-25 15:57:00,2.23393,2.23435,2.2338,2.23431,32400000.0
2005-02-25 15:58:00,2.23425,2.23466,2.2342,2.23448,51700000.0
2005-02-25 15:59:00,2.23433,2.23473,2.23416,2.23429,30800000.0
2005-02-25 16:00:00,2.23426,2.23511,2.23424,2.23473,32700000.0
2005-02-25 16:01:00,2.23456,2.23458,2.23424,2.23428,35600000.0
2005-02-25 16:02:00,2.23455,2.2349,2.23429,2.23462,23100000.0
2005-02-25 16:03:00,2.2348,2.23503,2.2346,2.23478,31600000.0
2005-02-25 16:04:00,2.23496,2.23531,2.2345,2.23453,41100000.0
2005-02-25 16:05:00,2.23477,2.23492,2.23442,2.23442,33400000.0
2005-02-25 16:06:00,2.23466,2.23573,2.23463,2.23526,54000000.0
2005-02-25 16:07:00,2.23531,2.23544,2.23498,2.23506,34500000.0
2005-02-25 16:08:00,2.23495,2.23536,2.23495,2.23513,47200001.0
2005-02-25 16:09:00,2.23497,2.23531,2.23487,2.23512,42300000.0
2005-02-25 16:10:00,2.23514,2.23519,2.23456,2.23473,36300000.0
2005-02-25 16:11:00,2.23473,2.2349,2.23465,2.2347,41700000.0
2005-02-25 16:12:00,2.23508,2.23508,2.23448,2.23462,46700000.0
2005-02-25 16:13:00,2.23468,2.23494,2.23461,2.23483,15600000.0
2005-02-25 16:14:00,2.2348,2.23506,2.23463,2.23492,38300000.0
2005-02-25 16:15:00,2.23502,2.23543,2.2349,2.23515,31800000.0
2005-02-25 16:16:00,2.23495,2.23516,2.23456,2.235,31000000.0
2005-02-25 16:17:00,2.23455,2.23488,2.23437,2.23474,24600000.0
2005-02-25 16:18:00,2.23454,2.2348,2.23443,2.2345,41900000.0
2005-02-25 16:19:00,2.23485,2.23493,2.23441,2.23457,51300000.0
2005-02-25 16:20:00,2.23468,2.23468,2.23397,2.23403,44700000.0
2005-02-25 16:21:00,2.23418,2.23462,2.23407,2.23442,44100000.0
2005-02-25 16:22:00,2.23443,2.23455,2.2344,2.23442,31600000.0
2005-02-25 16:23:00,2.23425,2.23478,2.23425,2.23465,33700000.0
2005-02-25 16:24:00,2.23507,2.23586,2.23507,2.23586,43500000.0
2005-02-25 16:25:00,2.23651,2.23651,2.23561,2.23584,28700000.0
2005-02-25 16:26:00,2.23594,2.23613,2.23567,2.23585,37100000.0
2005-02-25 16:27:00,2.23585,2.23633,2.23579,2.23602,36500000.0
2005-02-25 16:28:00,2.23624,2.23645,2.23598,2.23601,34500000.0
2005-02-25 16:29:00,2.23596,2.2365,2.23596,2.23622,24700000.0
2005-02-25 16:30:00,2.2359,2.23601,2.23555,2.23555,40200000.0
2005-02-25 16:31:00,2.23511,2.23546,2.23508,2.23532,48500000.0
2005-02-25 16:32:00,2.23514,2.23514,2.23455,2.23455,40300000.0
2005-02-25 16:33:00,2.23497,2.23509,2.23467,2.23467,34500000.0
2005-02-25 16:34:00,2.23431,2.23461,2.23416,2.23426,43500000.0
2005-02-25 16:35:00,2.23458,2.2351,2.23454,2.2351,21500000.0
2005-02-25 16:36:00,2.23532,2.23585,2.23506,2.23585,28100000.0
2005-02-25 16:37:00,2.2361,2.2361,2.23547,2.23579,32800000.0
2005-02-25 16:38:00,2.23614,2.23633,2.23571,2.23593,41600000.0
2005-02-25 16:39:00,2.23622,2.23623,2.23539,2.23559,40000000.0
2005-02-25 16:40:00,2.23568,2.23617,2.23549,2.23617,30000000.0
2005-02-25 16:41:00,2.23601,2.23624,2.23578,2.23578,45200000.0
2005-02-25 16:42:00,2.23575,2.23614,2.23575,2.23597,20400000.0
2005-02-25 16:43:00,2.23611,2.23651,2.23597,2.23633,43800000.0
2005-02-25 16:44:00,2.23595,2.23651,2.23579,2.23633,28700000.0
2005-02-25 16:45:00,2.23616,2.23633,2.23592,2.2363,44400000.0
2005-02-25 16:46:00,2.23638,2.23689,2.23599,2.23689,33400000.0
2005-02-25 16:47:00,2.23697,2.23728,2.23679,2.23712,31000000.0
2005-02-25 16:48:00,2.23687,2.23697,2.23656,2.23667,43200000.0
2005-02-25 16:49:00,2.23635,2.23726,2.23634,2.23707,38000000.0
2005-02-25 16:50:00,2.23714,2.23751,2.23712,2.23727,55700001.0
2005-02-25 16:51:00,2.23723,2.23808,2.23723,2.2376,40600000.0
2005-02-25 16:52:00,2.23735,2.23774,2.23729,2.23774,43000000.0
2005-02-25 16:53:00,2.23764,2.23764,2.23729,2.23735,13600000.0
2005-02-25 16:54:00,2.23762,2.23772,2.23696,2.23707,43800000.0
2005-02-25 16:55:00,2.23702,2.23728,2.23659,2.23688,75400001.0
2005-02-25 16:56:00,2.23701,2.23716,2.23663,2.23672,32000000.0
2005-02-25 16:57:00,2.23686,2.23697,2.23645,2.23665,34300000.0
2005-02-25 16:58:00,2.23667,2.2368,2.23646,2.23646,36300000.0
2005-02-25 16:59:00,2.23672,2.23695,2.23667,2.23685,26300000.0
2005-02-25 17:00:00,2.23676,2.23699,2.23669,2.2367,44100000.0
2005-02-25 17:01:00,2.23702,2.23724,2.23667,2.23688,62900000.0
2005-02-25 17:02:00,2.23693,2.23724,2.23686,2.23724,37400000.0
2005-02-25 17:03:00,2.2373,2.23741,2.23685,2.23693,32500000.0
2005-02-25 17:04:00,2.23682,2.23695,2.23595,2.23617,38700000.0
2005-02-25 17:05:00,2.23629,2.23644,2.23592,2.23613,38300000.0
2005-02-25 17:06:00,2.2361,2.23622,2.2358,2.2359,35800000.0
2005-02-25 17:07:00,2.23633,2.23633,2.23592,2.23609,20200000.0
2005-02-25 17:08:00,2.23593,2.23631,2.23589,2.23626,40600000.0
2005-02-25 17:09:00,2.23635,2.23635,2.23564,2.23578,33300000.0
2005-02-25 17:10:00,2.23589,2.23629,2.23575,2.23627,28800000.0
2005-02-25 17:11:00,2.23601,2.23622,2.23583,2.23601,33800000.0
2005-02-25 17:12:00,2.23619,2.23626,2.23605,2.23625,33800000.0
2005-02-25 17:13:00,2.23653,2.23661,2.23617,2.23623,35700000.0
2005-02-25 17:14:00,2.23656,2.23706,2.23646,2.23706,44400000.0
2005-02-25 17:15:00,2.23702,2.23732,2.23692,2.2372,28800000.0
2005-02-25 17:16:00,2.23704,2.23726,2.23678,2.23692,29400000.0
2005-02-25 17:17:00,2.23692,2.23699,2.2368,2.23686,26200000.0
2005-02-25 17:18:00,2.23696,2.23735,2.23673,2.23691,41100000.0
2005-02-25 17:19:00,2.23718,2.23754,2.23701,2.23738,43800000.0
2005-02-25 17:20:00,2.23749,2.23775,2.23741,2.23741,21000000.0
2005-02-25 17:21:00,2.23761,2.23814,2.23745,2.23745,44000000.0
2005-02-25 17:22:00,2.23709,2.23742,2.23677,2.23677,38400000.0
2005-02-25 17:23:00,2.23693,2.23732,2.23669,2.23673,38800000.0
2005-02-25 17:24:00,2.23661,2.23669,2.23639,2.23662,35500000.0
2005-02-25 17:25:00,2.23674,2.23679,2.23616,2.2366,25600000.0
2005-02-25 17:26:00,2.23666,2.23722,2.23666,2.23722,41200000.0
2005-02-25 17:27:00,2.23686,2.23694,2.23655,2.23655,30000000.0
2005-02-25 17:28:00,2.23682,2.23682,2.23641,2.23661,25800000.0
2005-02-25 17:29:00,2.23683,2.2372,2.23681,2.23698,49300000.0
2005-02-25 17:30:00,2.23709,2.23736,2.23671,2.23671,58800000.0
2005-02-25 17:31:00,2.23726,2.23745,2.237,2.23719,60600000.0
2005-02-25 17:32:00,2.23725,2.23745,2.23706,2.23745,53000000.0
2005-02-25 17:33:00,2.23723,2.2374,2.23692,2.23712,41300000.0
2005-02-25 17:34:00,2.237,2.23745,2.23696,2.23707,35700000.0
2005-02-25 17:35:00,2.2372,2.23739,2.23714,2.2372,21400000.0
2005-02-25 17:36:00,2.23704,2.23732,2.23686,2.23686,32600000.0
2005-02-25 17:37:00,2.23707,2.23736,2.23693,2.23727,40700000.0
2005-02-25 17:38:00,2.23744,2.23786,2.23744,2.23786,36800000.0
2005-02-25 17:39:00,2.23768,2.2379,2.23743,2.23755,43700000.0
2005-02-25 17:40:00,2.23775,2.23796,2.23762,2.23787,33600000.0
2005-02-25 17:41:00,2.23785,2.23805,2.23773,2.23776,28800000.0
2005-02-25 17:42:00,2.23715,2.23789,2.23715,2.23788,28600000.0
2005-02-25 17:43:00,2.23784,2.23796,2.23769,2.2377,30000000.0
2005-02-25 17:44:00,2.23777,2.238,2.23752,2.23783,41300000.0
2005-02-25 17:45:00,2.23807,2.23832,2.23785,2.23801,36700000.0
2005-02-25 17:46:00,2.23816,2.23854,2.23816,2.23837,23800000.0
2005-02-25 17:47:00,2.23827,2.23856,2.23825,2.23848,35500000.0
2005-02-25 17:48:00,2.23836,2.23837,2.23779,2.23779,28100000.0
2005-02-25 17:49:00,2.23812,2.23864,2.23812,2.2384,16600000.0
2005-02-25 17:50:00,2.23846,2.2387,2.23812,2.23847,45900000.0
2005-02-25 17:51:00,2.23855,2.23855,2.23812,2.23824,40200000.0
2005-02-25 17:52:00,2.23828,2.23863,2.23827,2.2384,54600000.0
2005-02-25 17:53:00,2.23823,2.23873,2.23823,2.23837,47100000.0
2005-02-25 17:54:00,2.2384,2.23865,2.23829,2.23847,22900000.0
2005-02-25 17:55:00,2.23822,2.2386,2.23822,2.23856,15100000.0
2005-02-25 17:56:00,2.23898,2.23898,2.2385,2.2385,24400000.0
2005-02-25 17:57:00,2.23874,2.2389,2.23856,2.23873,33600000.0
2005-02-25 17:58:00,2.23899,2.23899,2.23843,2.23859,18200000.0
2005-02-25 17:59:00,2.23855,2.2396,2.23855,2.23934,28500000.0
2005-02-25 18:00:00,2.23945,2.23958,2.23909,2.23911,42300000.0
2005-02-25 18:01:00,2.23917,2.2394,2.23898,2.23918,279500000.0
2005-02-25 18:02:00,2.23897,2.23915,2.23851,2.23888,427600000.0
2005-02-25 18:03:00,2.23874,2.239,2.23849,2.23873,443700000.0
2005-02-25 18:04:00,2.23849,2.23881,2.2383,2.2384,308400000.0
2005-02-25 18:05:00,2.23858,2.23927,2.23818,2.23861,211500000.0
2005-02-25 18:06:00,2.23853,2.23888,2.23828,2.23876,447600000.0
2005-02-25 18:07:00,2.2386,2.23897,2.23827,2.23897,398500000.0
2005-02-25 18:08:00,2.23865,2.23921,2.23865,2.23896,406700000.0
2005-02-25 18:09:00,2.23902,2.23941,2.23856,2.23856,283200000.0
2005-02-25 18:10:00,2.23885,2.23918,2.23851,2.23904,289200000.0
2005-02-25 18:11:00,2.23883,2.23911,2.23867,2.23888,233200000.0
2005-02-25 18:12:00,2.23903,2.23935,2.23872,2.23935,172700000.0
2005-02-25 18:13:00,2.23915,2.23929,2.23892,2.23894,146800000.0
2005-02-25 18:14:00,2.23873,2.23916,2.23849,2.23879,308700000.0
2005-02-25 18:15:00,2.239,2.239,2.23801,2.23801,342000000.0
2005-02-25 18:16:00,2.23887,2.23889,2.23828,2.23857,338600000.0
2005-02-25 18:17:00,2.2388,2.2388,2.23781,2.23785,203200000.0
2005-02-25 18:18:00,2.23823,2.23851,2.23787,2.23788,187600000.0
2005-02-25 18:19:00,2.238,2.2382,2.23765,2.2378,259699999.0
2005-02-25 18:20:00,2.23785,2.23808,2.23758,2.23772,131100000.0
2005-02-25 18:21:00,2.2378,2.2378,2.23739,2.23764,232499998.0
2005-02-25 18:22:00,2.23788,2.23788,2.23747,2.23758,219100000.0
2005-02-25 18:23:00,2.2377,2.23788,2.23726,2.23775,335800001.0
2005-02-25 18:24:00,2.23766,2.23766,2.23718,2.23741,364800000.0
2005-02-25 18:25:00,2.23738,2.23741,2.23665,2.23708,292500001.0
2005-02-25 18:26:00,2.23708,2.23716,2.23653,2.23665,313800000.0
2005-02-25 18:27:00,2.23679,2.23709,2.23666,2.23695,303600000.0
2005-02-25 18:28:00,2.23696,2.23705,2.23671,2.23691,205200000.0
2005-02-25 18:29:00,2.23671,2.23719,2.23655,2.23683,235200001.0
2005-02-25 18:30:00,2.2367,2.23698,2.23641,2.23677,244100000.0
2005-02-25 18:31:00,2.23705,2.23756,2.23682,2.23729,174500000.0
2005-02-25 18:32:00,2.23711,2.23731,2.23673,2.23719,162400000.0
2005-02-25 18:33:00,2.23732,2.23747,2.23701,2.23745,283000000.0
2005-02-25 18:34:00,2.23755,2.23788,2.23717,2.23779,380399999.0
2005-02-25 18:35:00,2.23763,2.23778,2.23703,2.23729,194499999.0
2005-02-25 18:36:00,2.23721,2.23763,2.23704,2.23729,101700000.0
2005-02-25 18:37:00,2.23761,2.23774,2.23721,2.23745,88700000.0
2005-02-25 18:38:00,2.23744,2.23757,2.23711,2.23742,66600000.0
2005-02-25 18:39:00,2.2373,2.2377,2.23717,2.23737,189500000.0
2005-02-25 18:40:00,2.23732,2.23748,2.23674,2.23695,237400000.0
2005-02-25 18:41:00,2.23677,2.23727,2.23676,2.23712,135599999.0
2005-02-25 18:42:00,2.23721,2.23735,2.23686,2.23735,121200001.0
2005-02-25 18:43:00,2.23712,2.23752,2.23712,2.2374,83799999.0
2005-02-25 18:44:00,2.2375,2.2375,2.2373,2.23732,152999999.0
2005-02-25 18:45:00,2.23732,2.23777,2.23722,2.23737,75500000.0
2005-02-25 18:46:00,2.23756,2.23771,2.2373,2.23758,29600000.0
2005-02-25 18:47:00,2.23784,2.23808,2.23771,2.23805,25500000.0
2005-02-25 18:48:00,2.2379,2.23806,2.23777,2.23788,111800000.0
2005-02-25 18:49:00,2.23793,2.23806,2.23764,2.23806,26700000.0
2005-02-25 18:50:00,2.23765,2.2378,2.23745,2.23746,41600000.0
2005-02-25 18:51:00,2.23735,2.23763,2.23709,2.23709,160900000.0
2005-02-25 18:52:00,2.23704,2.23744,2.23693,2.23698,122500000.0
2005-02-25 18:53:00,2.23707,2.23749,2.23685,2.23685,128800000.0
2005-02-25 18:54:00,2.23712,2.23731,2.23708,2.23718,143000000.0
2005-02-25 18:55:00,2.23721,2.2377,2.23721,2.2377,159900000.0
2005-02-25 18:56:00,2.23792,2.23797,2.23745,2.23753,49400000.0
2005-02-25 18:57:00,2.23743,2.23765,2.23732,2.23732,46600000.0
2005-02-25 18:58:00,2.23728,2.23743,2.23697,2.23728,239200000.0
2005-02-25 18:59:00,2.23705,2.2373,2.23677,2.2373,229600000.0
2005-02-25 19:00:00,2.23731,2.23777,2.23707,2.23777,75100000.0
2005-02-25 19:01:00,2.23735,2.23782,2.23697,2.23782,35400000.0
2005-02-25 19:02:00,2.23779,2.23797,2.23752,2.23776,188200001.0
2005-02-25 19:03:00,2.23756,2.23782,2.23711,2.23711,96500000.0
2005-02-25 19:04:00,2.23723,2.23757,2.23711,2.23735,26600000.0
2005-02-25 19:05:00,2.23732,2.23738,2.23702,2.23727,61600001.0
2005-02-25 19:06:00,2.23695,2.23754,2.23667,2.23727,250699999.0
2005-02-25 19:07:00,2.23707,2.23739,2.23656,2.23738,159600000.0
2005-02-25 19:08:00,2.23716,2.23728,2.23695,2.23722,174100000.0
2005-02-25 19:09:00,2.2371,2.23741,2.23668,2.23713,121000000.0
2005-02-25 19:10:00,2.23718,2.23767,2.23717,2.23755,80100000.0
2005-02-25 19:11:00,2.2374,2.23744,2.23678,2.23689,51500000.0
2005-02-25 19:12:00,2.23691,2.23697,2.23656,2.23668,25200000.0
2005-02-25 19:13:00,2.23699,2.23699,2.23647,2.23671,153100000.0
2005-02-25 19:14:00,2.23673,2.23674,2.23628,2.23645,96100000.0
2005-02-25 19:15:00,2.23608,2.23631,2.23419,2.23442,135000000.0
2005-02-25 19:16:00,2.23397,2.23424,2.2337,2.23412,44200000.0
2005-02-25 19:17:00,2.23418,2.23471,2.23407,2.2345,86500000.0
2005-02-25 19:18:00,2.23468,2.23468,2.23397,2.23411,92900000.0
2005-02-25 19:19:00,2.23439,2.23471,2.23429,2.23451,82100000.0
2005-02-25 19:20:00,2.23481,2.23501,2.23423,2.23461,130400000.0
2005-02-25 19:21:00,2.23425,2.23451,2.23416,2.23421,105000000.0
2005-02-25 19:22:00,2.23438,2.23442,2.23378,2.23442,72800000.0
2005-02-25 19:23:00,2.23379,2.23396,2.23323,2.23347,160300000.0
2005-02-25 19:24:00,2.23353,2.23388,2.23317,2.23388,75300000.0
2005-02-25 19:25:00,2.2337,2.23406,2.23313,2.23345,65100000.0
2005-02-25 19:26:00,2.23354,2.23373,2.23319,2.23333,158000000.0
2005-02-25 19:27:00,2.23337,2.23365,2.23313,2.23328,142100000.0
2005-02-25 19:28:00,2.23305,2.23319,2.23243,2.23255,76700000.0
2005-02-25 19:29:00,2.23304,2.23356,2.2325,2.2331,101500000.0
2005-02-25 19:30:00,2.23307,2.23335,2.23201,2.23262,213700000.0
2005-02-25 19:31:00,2.23263,2.23339,2.23254,2.23339,51400000.0
2005-02-25 19:32:00,2.23317,2.23362,2.23276,2.23314,146100000.0
2005-02-25 19:33:00,2.23312,2.23338,2.23283,2.23333,56100000.0
2005-02-25 19:34:00,2.23339,2.23388,2.23317,2.23387,124500000.0
2005-02-25 19:35:00,2.23392,2.23428,2.23363,2.23428,135600000.0
2005-02-25 19:36:00,2.23401,2.23459,2.23361,2.23429,125700000.0
2005-02-25 19:37:00,2.23472,2.23472,2.23413,2.23424,57300000.0
2005-02-25 19:38:00,2.23405,2.2347,2.23405,2.23457,32700000.0
2005-02-25 19:39:00,2.23466,2.2349,2.23423,2.2349,51100000.0
2005-02-25 19:40:00,2.235,2.23527,2.23478,2.23515,97600000.0
2005-02-25 19:41:00,2.23515,2.2354,2.23489,2.23507,88400000.0
2005-02-25 19:42:00,2.23496,2.23562,2.23459,2.23467,85200000.0
2005-02-25 19:43:00,2.2345,2.23506,2.2345,2.23506,49400000.0
2005-02-25 19:44:00,2.2352,2.23537,2.23469,2.23527,92800001.0
2005-02-25 19:45:00,2.23501,2.23536,2.23486,2.23534,39300000.0
2005-02-25 19:46:00,2.23538,2.23553,2.23501,2.23509,128899999.0
2005-02-25 19:47:00,2.23508,2.23551,2.23503,2.23551,20900000.0
2005-02-25 19:48:00,2.2354,2.23567,2.23477,2.23477,73400000.0
2005-02-25 19:49:00,2.23545,2.23574,2.23512,2.23565,85900000.0
2005-02-25 19:50:00,2.23573,2.23588,2.23534,2.23547,68300000.0
2005-02-25 19:51:00,2.2355,2.23561,2.23523,2.23525,79200000.0
2005-02-25 19:52:00,2.23519,2.23551,2.23519,2.23551,61500000.0
2005-02-25 19:53:00,2.23535,2.23536,2.23503,2.23515,30500000.0
2005-02-25 19:54:00,2.23543,2.23543,2.23497,2.23519,72800000.0
2005-02-25 19:55:00,2.23525,2.2353,2.23487,2.23509,36600000.0
2005-02-25 19:56:00,2.23507,2.23508,2.23471,2.23508,55400000.0
2005-02-25 19:57:00,2.23515,2.23526,2.23453,2.23505,104700000.0
2005-02-25 19:58:00,2.23437,2.23515,2.23437,2.23497,105000000.0
2005-02-25 19:59:00,2.23502,2.23529,2.2346,2.23521,112000000.0
2005-02-25 20:00:00,2.23522,2.23555,2.23475,2.23555,52000000.0
2005-02-25 20:01:00,2.23562,2.23562,2.23518,2.23522,95200000.0
2005-02-25 20:02:00,2.2351,2.23562,2.2351,2.23519,68699999.0
2005-02-25 20:03:00,2.23524,2.2355,2.23518,2.23532,38300000.0
2005-02-25 20:04:00,2.23517,2.23549,2.23502,2.23548,31000000.0
2005-02-25 20:05:00,2.23535,2.23548,2.23524,2.23538,35000000.0
2005-02-25 20:06:00,2.23506,2.23543,2.23479,2.23541,37300000.0
2005-02-25 20:07:00,2.23527,2.23529,2.23476,2.23522,46600000.0
2005-02-25 20:08:00,2.23508,2.23525,2.23454,2.23506,79700000.0
2005-02-25 20:09:00,2.23524,2.23524,2.23467,2.23477,32800000.0
2005-02-25 20:10:00,2.23505,2.23518,2.23476,2.23487,20800000.0
2005-02-25 20:11:00,2.23495,2.23529,2.23472,2.23512,52200000.0
2005-02-25 20:12:00,2.23502,2.23523,2.2346,2.23494,157600000.0
2005-02-25 20:13:00,2.23474,2.23495,2.23453,2.23468,167700000.0
2005-02-25 20:14:00,2.2346,2.2348,2.23412,2.23412,114400001.0
2005-02-25 20:15:00,2.23458,2.23484,2.23414,2.23448,229500000.0
2005-02-25 20:16:00,2.23436,2.23464,2.23375,2.23411,140900000.0
2005-02-25 20:17:00,2.2342,2.23425,2.23381,2.23405,33800000.0
2005-02-25 20:18:00,2.2339,2.2342,2.23352,2.2339,66000000.0
2005-02-25 20:19:00,2.23412,2.23434,2.2337,2.23418,196200001.0
2005-02-25 20:20:00,2.23364,2.23391,2.23301,2.23354,248799999.0
2005-02-25 20:21:00,2.23307,2.23333,2.23299,2.23329,92700000.0
2005-02-25 20:22:00,2.23302,2.23302,2.23224,2.23234,131600001.0
2005-02-25 20:23:00,2.23247,2.23287,2.2323,2.23258,168900001.0
2005-02-25 20:24:00,2.23231,2.23257,2.23196,2.23257,64400000.0
2005-02-25 20:25:00,2.23246,2.23277,2.23237,2.23259,200100000.0
2005-02-25 20:26:00,2.23249,2.23288,2.23249,2.23276,184099999.0
2005-02-25 20:27:00,2.23255,2.23258,2.23215,2.23258,127500000.0
2005-02-25 20:28:00,2.23257,2.2328,2.23224,2.23265,231600000.0
2005-02-25 20:29:00,2.23293,2.23342,2.23269,2.23314,189299999.0
2005-02-25 20:30:00,2.2332,2.23332,2.23292,2.23292,424299998.0
2005-02-25 20:31:00,2.23279,2.23317,2.23269,2.23298,221100000.0
2005-02-25 20:32:00,2.23292,2.23306,2.2324,2.23302,435700000.0
2005-02-25 20:33:00,2.23293,2.23293,2.23239,2.23252,100400000.0
2005-02-25 20:34:00,2.2325,2.23268,2.23207,2.23221,86500000.0
2005-02-25 20:35:00,2.23211,2.23223,2.23181,2.23202,97000000.0
2005-02-25 20:36:00,2.23182,2.23203,2.2317,2.23202,61400000.0
2005-02-25 20:37:00,2.2319,2.23213,2.23175,2.23201,96700000.0
2005-02-25 20:38:00,2.23211,2.23273,2.23186,2.23263,189100001.0
2005-02-25 20:39:00,2.23258,2.23275,2.23209,2.2325,144400000.0
2005-02-25 20:40:00,2.23259,2.23265,2.23213,2.23241,136100000.0
2005-02-25 20:41:00,2.23277,2.2329,2.23257,2.23279,127800000.0
2005-02-25 20:42:00,2.23261,2.23389,2.23261,2.23367,61300000.0
2005-02-25 20:43:00,2.23372,2.23413,2.23345,2.23393,94300000.0
2005-02-25 20:44:00,2.23411,2.23444,2.23367,2.23393,175100000.0
2005-02-25 20:45:00,2.2341,2.23427,2.23373,2.23397,64200000.0
2005-02-25 20:46:00,2.23377,2.23405,2.23369,2.23389,32700000.0
2005-02-25 20:47:00,2.23369,2.23398,2.23331,2.23347,154900000.0
2005-02-25 20:48:00,2.23334,2.23422,2.23334,2.23404,252699997.0
2005-02-25 20:49:00,2.23417,2.23425,2.23364,2.23376,100700000.0
2005-02-25 20:50:00,2.234,2.23444,2.23342,2.23352,140000000.0
2005-02-25 20:51:00,2.23339,2.23399,2.23339,2.2339,123300000.0
2005-02-25 20:52:00,2.2336,2.23401,2.23297,2.23376,145700000.0
2005-02-25 20:53:00,2.23398,2.23416,2.23322,2.23401,220099999.0
2005-02-25 20:54:00,2.23395,2.23404,2.23339,2.23388,153200000.0
2005-02-25 20:55:00,2.23345,2.23386,2.23323,2.23386,31900000.0
2005-02-25 20:56:00,2.23387,2.23406,2.23365,2.23378,251099999.0
2005-02-25 20:57:00,2.23345,2.23403,2.23345,2.23382,387300001.0
2005-02-25 20:58:00,2.23394,2.23418,2.23376,2.23402,180800000.0
2005-02-25 20:59:00,2.23441,2.23441,2.23362,2.2342,258000000.0
2005-02-25 21:00:00,2.2337,2.23375,2.23347,2.23366,198000000.0
2005-02-25 21:01:00,2.23316,2.23393,2.23316,2.23352,293800000.0
2005-02-25 21:02:00,2.23375,2.23417,2.23355,2.23371,85000000.0
2005-02-25 21:03:00,2.23372,2.23372,2.23257,2.23268,131100000.0
2005-02-25 21:04:00,2.23251,2.2332,2.23247,2.23292,75900000.0
2005-02-25 21:05:00,2.23329,2.23369,2.23323,2.23369,113000000.0
2005-02-25 21:06:00,2.23347,2.23385,2.23342,2.23344,68600000.0
2005-02-25 21:07:00,2.23333,2.23396,2.23329,2.23396,23000000.0
2005-02-25 21:08:00,2.23396,2.23411,2.23385,2.23398,31300000.0
2005-02-25 21:09:00,2.23371,2.23392,2.23356,2.23368,37000000.0
2005-02-25 21:10:00,2.23344,2.23402,2.23336,2.23402,80700000.0
2005-02-25 21:11:00,2.23383,2.23423,2.23365,2.2341,120900000.0
2005-02-25 21:12:00,2.23374,2.234,2.23361,2.23376,43900000.0
2005-02-25 21:13:00,2.23344,2.23409,2.23298,2.23405,125900000.0
2005-02-25 21:14:00,2.23413,2.23446,2.23367,2.23427,139900000.0
2005-02-25 21:15:00,2.23407,2.23435,2.23381,2.23427,185000002.0
2005-02-25 21:16:00,2.234,2.23446,2.23364,2.23446,89800000.0
2005-02-25 21:17:00,2.23428,2.23428,2.23355,2.23395,150300000.0
2005-02-25 21:18:00,2.23378,2.23425,2.23378,2.23397,112500000.0
2005-02-25 21:19:00,2.23411,2.23417,2.23364,2.23372,68700000.0
2005-02-25 21:20:00,2.23399,2.23425,2.23378,2.23379,219800000.0
2005-02-25 21:21:00,2.23391,2.23407,2.2333,2.2338,244099999.0
2005-02-25 21:22:00,2.23376,2.23376,2.23299,2.23317,182999999.0
2005-02-25 21:23:00,2.23319,2.23348,2.23283,2.23303,105400000.0
2005-02-25 21:24:00,2.23317,2.23321,2.23249,2.23287,53100000.0
2005-02-25 21:25:00,2.23291,2.23345,2.23291,2.2333,59600000.0
2005-02-25 21:26:00,2.23343,2.23343,2.23296,2.23323,29600000.0
2005-02-25 21:27:00,2.23308,2.23357,2.23308,2.23344,49800000.0
2005-02-25 21:28:00,2.23328,2.23338,2.23275,2.23309,100800000.0
2005-02-25 21:29:00,2.23284,2.23322,2.23266,2.2329,53800000.0
2005-02-25 21:30:00,2.23316,2.23316,2.23267,2.23277,33300000.0
2005-02-25 21:31:00,2.23281,2.23283,2.23246,2.2326,32100000.0
2005-02-25 21:32:00,2.23268,2.23284,2.23222,2.2326,255300000.0
2005-02-25 21:33:00,2.23247,2.23282,2.2319,2.23238,77100000.0
2005-02-25 21:34:00,2.23242,2.23283,2.23188,2.23261,137900000.0
2005-02-25 21:35:00,2.23206,2.23272,2.232,2.23258,27900000.0
2005-02-25 21:36:00,2.23277,2.23277,2.23231,2.23265,40800000.0
2005-02-25 21:37:00,2.23246,2.23261,2.23212,2.23256,76699999.0
2005-02-25 21:38:00,2.23241,2.23267,2.23207,2.23255,52800000.0
2005-02-25 21:39:00,2.23269,2.23275,2.23226,2.23275,49000000.0
2005-02-25 21:40:00,2.23254,2.23271,2.23237,2.23244,37700000.0
2005-02-25 21:41:00,2.2324,2.2326,2.23198,2.23257,45500000.0
2005-02-25 21:42:00,2.23299,2.23302,2.23227,2.2326,92500000.0
2005-02-25 21:43:00,2.23262,2.23274,2.23193,2.23231,84300000.0
2005-02-25 21:44:00,2.23243,2.23243,2.23153,2.23225,93000000.0
2005-02-25 21:45:00,2.23189,2.23247,2.2318,2.23193,98500000.0
2005-02-25 21:46:00,2.23211,2.23223,2.23161,2.23215,88500000.0
2005-02-25 21:47:00,2.23202,2.23231,2.23163,2.23177,109700000.0
2005-02-25 21:48:00,2.23164,2.23182,2.23139,2.23151,56700000.0
2005-02-25 21:49:00,2.23131,2.23198,2.23119,2.23139,93900000.0
2005-02-25 21:50:00,2.23154,2.23154,2.23112,2.23121,29100000.0
2005-02-25 21:51:00,2.23138,2.2317,2.23138,2.2317,30400000.0
2005-02-25 21:52:00,2.23134,2.23161,2.231,2.231,123200000.0
2005-02-25 21:53:00,2.23155,2.23155,2.23093,2.23116,38600000.0
2005-02-25 21:54:00,2.23105,2.23156,2.23104,2.23155,48300000.0
2005-02-25 21:55:00,2.23153,2.23156,2.23116,2.23147,89000000.0
2005-02-25 21:56:00,2.23158,2.23172,2.23119,2.23153,46200000.0
2005-02-25 21:57:00,2.23167,2.23175,2.23112,2.23125,30600000.0
2005-02-25 21:58:00,2.23139,2.23155,2.23082,2.23087,39300000.0
2005-02-25 21:59:00,2.23099,2.23099,2.23028,2.23065,190300000.0
2005-02-25 22:00:00,2.23038,2.23057,2.2302,2.23057,98100000.0
2005-02-25 22:01:00,2.23079,2.23079,2.23049,2.23077,41200000.0
2005-02-25 22:02:00,2.23068,2.23104,2.23031,2.2308,81400000.0
2005-02-25 22:03:00,2.23083,2.23121,2.23083,2.23107,21200000.0
2005-02-25 22:04:00,2.23118,2.23133,2.23083,2.23083,102100000.0
2005-02-25 22:05:00,2.23094,2.23151,2.23077,2.23107,75900000.0
2005-02-25 22:06:00,2.23121,2.23122,2.2308,2.2308,42700000.0
2005-02-25 22:07:00,2.23096,2.23109,2.23069,2.23069,30100000.0
2005-02-25 22:08:00,2.23097,2.23108,2.23071,2.23071,29900000.0
2005-02-25 22:09:00,2.23088,2.23099,2.23068,2.2309,33200000.0
2005-02-25 22:10:00,2.23099,2.23128,2.23083,2.23125,23400000.0
2005-02-25 22:11:00,2.23102,2.23114,2.23053,2.23053,34800000.0
2005-02-25 22:12:00,2.23075,2.23096,2.23057,2.2309,77100000.0
2005-02-25 22:13:00,2.23057,2.23079,2.23051,2.2306,23300000.0
2005-02-25 22:14:00,2.2308,2.23097,2.23066,2.23069,59000001.0
2005-02-25 22:15:00,2.23074,2.23127,2.23061,2.23097,112000000.0
2005-02-25 22:16:00,2.2311,2.23117,2.23078,2.23084,156400000.0
2005-02-25 22:17:00,2.23105,2.23109,2.23075,2.23096,41300000.0
2005-02-25 22:18:00,2.2308,2.23126,2.23072,2.23119,49700000.0
2005-02-25 22:19:00,2.23085,2.231,2.23063,2.23077,32500000.0
2005-02-25 22:20:00,2.23087,2.23104,2.23074,2.23087,41000000.0
2005-02-25 22:21:00,2.23086,2.23091,2.23056,2.23056,41700000.0
2005-02-25 22:22:00,2.23064,2.23097,2.23047,2.23067,117499999.0
2005-02-25 22:23:00,2.23071,2.23071,2.23022,2.2304,56300000.0
2005-02-25 22:24:00,2.23052,2.23059,2.23038,2.23042,28600000.0
2005-02-25 22:25:00,2.23023,2.23027,2.22997,2.23027,60300000.0
2005-02-25 22:26:00,2.22996,2.2303,2.22985,2.23005,35100000.0
2005-02-25 22:27:00,2.22995,2.23034,2.22969,2.23034,37600000.0
2005-02-25 22:28:00,2.2303,2.23052,2.23019,2.23028,19400000.0
2005-02-25 22:29:00,2.23018,2.23028,2.22977,2.22984,155200000.0
2005-02-25 22:30:00,2.2299,2.23054,2.22987,2.23036,116600000.0
2005-02-25 22:31:00,2.23016,2.23057,2.23016,2.23054,20800000.0
2005-02-25 22:32:00,2.23049,2.23064,2.23025,2.23025,34300000.0
2005-02-25 22:33:00,2.23051,2.23075,2.23031,2.23075,44400000.0
2005-02-25 22:34:00,2.23051,2.23072,2.22976,2.23013,75200000.0
2005-02-25 22:35:00,2.23023,2.23047,2.23016,2.23035,72400000.0
2005-02-25 22:36:00,2.2305,2.2305,2.23017,2.23017,44300000.0
2005-02-25 22:37:00,2.22999,2.23028,2.22981,2.22994,29200000.0
2005-02-25 22:38:00,2.22996,2.23006,2.22973,2.22987,42000000.0
2005-02-25 22:39:00,2.23009,2.23027,2.23008,2.2301,23800000.0
2005-02-25 22:40:00,2.23009,2.2303,2.22981,2.23007,61400000.0
2005-02-25 22:41:00,2.22989,2.23023,2.22987,2.22997,49900000.0
2005-02-25 22:42:00,2.22981,2.23022,2.2296,2.2296,61900000.0
2005-02-25 22:43:00,2.22965,2.22992,2.22929,2.22992,123800000.0
2005-02-25 22:44:00,2.22983,2.23005,2.22961,2.2298,65000000.0
2005-02-25 22:45:00,2.22983,2.23009,2.22951,2.22981,59800000.0
2005-02-25 22:46:00,2.22988,2.23007,2.22959,2.23003,89400000.0
2005-02-25 22:47:00,2.23006,2.23012,2.2298,2.2298,59599999.0
2005-02-25 22:48:00,2.22983,2.22995,2.22957,2.22967,76800000.0
2005-02-25 22:49:00,2.22994,2.23023,2.2298,2.22982,83700000.0
2005-02-25 22:50:00,2.23005,2.23019,2.22954,2.22992,39600000.0
2005-02-25 22:51:00,2.22978,2.22996,2.22932,2.22932,81400000.0
2005-02-25 22:52:00,2.22985,2.22998,2.22965,2.2299,54700000.0
2005-02-25 22:53:00,2.22975,2.23005,2.22957,2.23005,31800000.0
2005-02-25 22:54:00,2.23006,2.23007,2.2298,2.22981,43900000.0
2005-02-25 22:55:00,2.22956,2.22987,2.22954,2.2296,51700000.0
2005-02-25 22:56:00,2.2299,2.23,2.22971,2.22985,42200000.0
2005-02-25 22:57:00,2.22988,2.22999,2.22967,2.22999,25800000.0
2005-02-25 22:58:00,2.23009,2.23037,2.22988,2.22988,27400000.0
2005-02-25 22:59:00,2.22996,2.23015,2.2297,2.23015,44600000.0
2005-02-25 23:00:00,2.23,2.23035,2.23,2.23035,42200001.0
2005-02-25 23:01:00,2.2303,2.23033,2.23002,2.23025,44100000.0
2005-02-25 23:02:00,2.23008,2.2304,2.22992,2.2304,40100000.0
2005-02-25 23:03:00,2.23013,2.2303,2.22997,2.23007,54000001.0
2005-02-25 23:04:00,2.23004,2.23013,2.22957,2.22957,23000000.0
2005-02-25 23:05:00,2.22971,2.23001,2.22969,2.22996,43900000.0
2005-02-25 23:06:00,2.22956,2.23033,2.22953,2.23028,40100000.0
2005-02-25 23:07:00,2.23003,2.23026,2.22981,2.22988,48300000.0
2005-02-25 23:08:00,2.23003,2.23004,2.22973,2.22973,26800000.0
2005-02-25 23:09:00,2.22988,2.22998,2.2297,2.22985,58600000.0
2005-02-25 23:10:00,2.22986,2.23005,2.22958,2.22961,22400000.0
2005-02-25 23:11:00,2.22991,2.23022,2.22984,2.22995,43500000.0
2005-02-25 23:12:00,2.2302,2.23035,2.22998,2.23014,45500000.0
2005-02-25 23:13:00,2.22969,2.2302,2.22968,2.2302,33900000.0
2005-02-25 23:14:00,2.22992,2.23007,2.22974,2.22977,62900000.0
2005-02-25 23:15:00,2.2299,2.23012,2.22981,2.22987,29500000.0
2005-02-25 23:16:00,2.2302,2.23034,2.22984,2.23011,57100000.0
2005-02-25 23:17:00,2.22991,2.23024,2.22991,2.22996,14700000.0
2005-02-25 23:18:00,2.23006,2.23023,2.22993,2.23001,41900000.0
2005-02-25 23:19:00,2.23003,2.23043,2.23003,2.23043,25900000.0
2005-02-25 23:20:00,2.23017,2.23033,2.22988,2.23028,42700000.0
2005-02-25 23:21:00,2.23004,2.23006,2.22965,2.23006,23700000.0
2005-02-25 23:22:00,2.23014,2.23014,2.22948,2.22986,29200000.0
2005-02-25 23:23:00,2.2301,2.2301,2.22965,2.22981,46400000.0
2005-02-25 23:24:00,2.22965,2.22987,2.2294,2.22971,44000000.0
2005-02-25 23:25:00,2.22979,2.22979,2.22924,2.22966,31500000.0
2005-02-25 23:26:00,2.22953,2.22991,2.2294,2.22991,15800000.0
2005-02-25 23:27:00,2.22982,2.23014,2.22978,2.22978,43200000.0
2005-02-25 23:28:00,2.23,2.23014,2.22955,2.22993,30700000.0
2005-02-25 23:29:00,2.22993,2.23032,2.22993,2.23032,18100000.0
2005-02-25 23:30:00,2.23027,2.23038,2.23015,2.23038,62300000.0
2005-02-25 23:31:00,2.23014,2.23046,2.23001,2.23032,68400000.0
2005-02-25 23:32:00,2.23037,2.23053,2.22998,2.22998,28300000.0
2005-02-25 23:33:00,2.23023,2.2305,2.23003,2.2305,35400000.0
2005-02-25 23:34:00,2.23058,2.23058,2.2302,2.23045,35000000.0
2005-02-25 23:35:00,2.23042,2.23066,2.23025,2.23041,54200000.0
2005-02-25 23:36:00,2.23017,2.23033,2.23004,2.23033,27500000.0
2005-02-25 23:37:00,2.2299,2.23031,2.22986,2.23008,36100000.0
2005-02-25 23:38:00,2.22994,2.23005,2.22978,2.23005,13600000.0
2005-02-25 23:39:00,2.22987,2.23005,2.22969,2.2298,35800000.0
2005-02-25 23:40:00,2.22962,2.22999,2.22959,2.22999,46500000.0
2005-02-25 23:41:00,2.2298,2.22989,2.22951,2.22951,26900000.0
2005-02-25 23:42:00,2.22937,2.2297,2.2293,2.22955,57300000.0
2005-02-25 23:43:00,2.22944,2.22953,2.22925,2.22953,33700000.0
2005-02-25 23:44:00,2.22952,2.22952,2.22884,2.2291,31100000.0
2005-02-25 23:45:00,2.22918,2.22953,2.22918,2.22935,14800000.0
2005-02-25 23:46:00,2.2296,2.22968,2.22938,2.22967,33600000.0
2005-02-25 23:47:00,2.22961,2.23001,2.22951,2.22965,34500000.0
2005-02-25 23:48:00,2.2296,2.22964,2.2291,2.2291,23500000.0
2005-02-25 23:49:00,2.22918,2.22958,2.22876,2.22876,27900000.0
2005-02-25 23:50:00,2.22942,2.22969,2.22942,2.22955,28700000.0
2005-02-25 23:51:00,2.22953,2.22971,2.22943,2.22947,61900000.0
2005-02-25 23:52:00,2.22947,2.22969,2.22918,2.22918,32000000.0
2005-02-25 23:53:00,2.22883,2.22883,2.22809,2.22835,39000000.0
2005-02-25 23:54:00,2.22843,2.22858,2.22825,2.22846,22900000.0
2005-02-25 23:55:00,2.22816,2.22857,2.22813,2.22857,38900000.0
2005-02-25 23:56:00,2.2285,2.22873,2.22836,2.22862,23200000.0
2005-02-25 23:57:00,2.22869,2.22889,2.22855,2.2287,79000000.0
2005-02-25 23:58:00,2.22893,2.22921,2.22861,2.22921,24600000.0
2005-02-25 23:59:00,2.22922,2.22965,2.22922,2.22965,45900000.0
2005-02-28 00:00:00,2.2271,2.22775,2.2271,2.22769,27100000.0
2005-02-28 00:01:00,2.22759,2.22759,2.22728,2.22729,21900000.0
2005-02-28 00:02:00,2.22734,2.22767,2.22723,2.22767,27500000.0
2005-02-28 00:03:00,2.22767,2.22767,2.22733,2.22755,24400000.0
2005-02-28 00:04:00,2.22753,2.22805,2.22743,2.22805,32500000.0
2005-02-28 00:05:00,2.22749,2.2278,2.22737,2.22754,31000000.0
2005-02-28 00:06:00,2.22809,2.22809,2.22744,2.22753,26500000.0
2005-02-28 00:07:00,2.22798,2.22798,2.22754,2.22775,46300000.0
2005-02-28 00:08:00,2.2277,2.2277,2.22714,2.22732,30900000.0
2005-02-28 00:09:00,2.22755,2.22777,2.22734,2.22777,33900000.0
2005-02-28 00:10:00,2.22797,2.22805,2.22725,2.22798,47200000.0
2005-02-28 00:11:00,2.22799,2.22799,2.22745,2.22756,75600000.0
2005-02-28 00:12:00,2.22768,2.22785,2.2275,2.22758,42000000.0
2005-02-28 00:13:00,2.22733,2.22836,2.2273,2.22836,21500000.0
2005-02-28 00:14:00,2.22822,2.22864,2.22789,2.22818,25700000.0
2005-02-28 00:15:00,2.22796,2.22817,2.22742,2.22796,32400000.0
2005-02-28 00:16:00,2.22799,2.22809,2.22755,2.22809,34000000.0
2005-02-28 00:17:00,2.2282,2.2284,2.22782,2.22804,20800000.0
2005-02-28 00:18:00,2.22789,2.22831,2.22785,2.22808,52700000.0
2005-02-28 00:19:00,2.2287,2.2287,2.22806,2.22806,34900000.0
2005-02-28 00:20:00,2.22796,2.22835,2.22796,2.22812,33900000.0
2005-02-28 00:21:00,2.2282,2.2282,2.22815,2.22815,7200000.0
2005-02-28 00:22:00,2.22809,2.22842,2.22809,2.2284,35100000.0
2005-02-28 00:23:00,2.22782,2.22852,2.22782,2.22852,52900000.0
2005-02-28 00:24:00,2.22852,2.22869,2.22807,2.22869,37400000.0
2005-02-28 00:25:00,2.22857,2.22892,2.22834,2.22892,18700000.0
2005-02-28 00:26:00,2.22899,2.22938,2.22893,2.22936,56300000.0
2005-02-28 00:27:00,2.22951,2.22967,2.22874,2.22888,23800000.0
2005-02-28 00:28:00,2.22861,2.22922,2.22857,2.22873,52200000.0
2005-02-28 00:29:00,2.2284,2.2289,2.2284,2.2287,21000000.0
2005-02-28 00:30:00,2.22894,2.22907,2.22851,2.22851,39000000.0
2005-02-28 00:31:00,2.22857,2.22894,2.22851,2.22894,31500000.0
2005-02-28 00:32:00,2.22862,2.22862,2.22831,2.22836,57800001.0
2005-02-28 00:33:00,2.22836,2.22851,2.22823,2.22823,29600000.0
2005-02-28 00:34:00,2.22859,2.22859,2.2281,2.22823,31300000.0
2005-02-28 00:35:00,2.22867,2.22867,2.22809,2.22867,38600000.0
2005-02-28 00:36:00,2.22826,2.22872,2.22808,2.22808,23000000.0
2005-02-28 00:37:00,2.2282,2.22852,2.2282,2.22852,20000000.0
2005-02-28 00:38:00,2.22873,2.22889,2.22822,2.22822,48400000.0
2005-02-28 00:39:00,2.22826,2.22843,2.22811,2.22843,27100000.0
2005-02-28 00:40:00,2.22863,2.22875,2.2284,2.22842,46400000.0
2005-02-28 00:41:00,2.22878,2.22885,2.22836,2.22853,40500000.0
2005-02-28 00:42:00,2.22839,2.2286,2.22805,2.22846,32600000.0
2005-02-28 00:43:00,2.22893,2.22893,2.22848,2.22864,65000000.0
2005-02-28 00:44:00,2.22893,2.22905,2.22846,2.22905,21600000.0
2005-02-28 00:45:00,2.22895,2.22912,2.22865,2.22865,32400000.0
2005-02-28 00:46:00,2.22878,2.22887,2.22848,2.22848,36600000.0
2005-02-28 00:47:00,2.22887,2.22904,2.22849,2.22849,19000000.0
2005-02-28 00:48:00,2.2289,2.2289,2.22847,2.22882,15000000.0
2005-02-28 00:49:00,2.22875,2.2288,2.2285,2.2285,30600000.0
2005-02-28 00:50:00,2.22861,2.22861,2.22823,2.22837,25200000.0
2005-02-28 00:51:00,2.22842,2.22885,2.22842,2.22883,25500000.0
2005-02-28 00:52:00,2.22854,2.22898,2.22854,2.22898,12400000.0
2005-02-28 00:53:00,2.22908,2.22908,2.22865,2.22865,44600000.0
2005-02-28 00:54:00,2.22863,2.2287,2.22836,2.2287,30200000.0
2005-02-28 00:55:00,2.22841,2.22862,2.22833,2.22833,33900000.0
2005-02-28 00:56:00,2.22851,2.22856,2.22838,2.22847,29200000.0
2005-02-28 00:57:00,2.22852,2.22877,2.22852,2.22877,29400000.0
2005-02-28 00:58:00,2.22842,2.2286,2.22779,2.22779,25100000.0
2005-02-28 00:59:00,2.2283,2.22841,2.22784,2.22841,30800000.0
2005-02-28 01:00:00,2.22836,2.22836,2.22777,2.22811,68200001.0
2005-02-28 01:01:00,2.22845,2.22845,2.22789,2.22834,41600000.0
2005-02-28 01:02:00,2.22837,2.22868,2.2283,2.22853,48200000.0
2005-02-28 01:03:00,2.22816,2.22863,2.22801,2.2284,37900000.0
2005-02-28 01:04:00,2.22832,2.22843,2.22814,2.22814,29200000.0
2005-02-28 01:05:00,2.22848,2.22877,2.22811,2.22843,39700000.0
2005-02-28 01:06:00,2.22836,2.22836,2.22804,2.22822,42700000.0
2005-02-28 01:07:00,2.22817,2.2285,2.22806,2.2282,25300000.0
2005-02-28 01:08:00,2.22833,2.22836,2.22795,2.22795,27600000.0
2005-02-28 01:09:00,2.22788,2.22837,2.22788,2.2282,14000000.0
2005-02-28 01:10:00,2.229,2.229,2.22797,2.22797,41400000.0
2005-02-28 01:11:00,2.22802,2.22833,2.22795,2.22822,26400000.0
2005-02-28 01:12:00,2.22857,2.22863,2.22808,2.22811,40000000.0
2005-02-28 01:13:00,2.22783,2.22872,2.22776,2.22866,14900000.0
2005-02-28 01:14:00,2.22826,2.22848,2.22814,2.22831,31200000.0
2005-02-28 01:15:00,2.22816,2.22862,2.22813,2.22841,38600000.0
2005-02-28 01:16:00,2.22881,2.22881,2.22832,2.22864,24400000.0
2005-02-28 01:17:00,2.22894,2.22894,2.22871,2.22871,19100000.0
2005-02-28 01:18:00,2.22867,2.22878,2.22847,2.22848,43600000.0
2005-02-28 01:19:00,2.22841,2.22841,2.22804,2.22814,24600000.0
2005-02-28 01:20:00,2.22796,2.22842,2.22796,2.2282,46700000.0
2005-02-28 01:21:00,2.2282,2.22842,2.22806,2.22842,32599999.0
2005-02-28 01:22:00,2.22818,2.22818,2.22799,2.22808,20800000.0
2005-02-28 01:23:00,2.22816,2.22827,2.22796,2.22796,23300000.0
2005-02-28 01:24:00,2.22811,2.22827,2.2279,2.22814,33000000.0
2005-02-28 01:25:00,2.22822,2.22828,2.22797,2.228,75800000.0
2005-02-28 01:26:00,2.22818,2.22818,2.22774,2.22795,17100000.0
2005-02-28 01:27:00,2.22812,2.22818,2.22765,2.22809,50800000.0
2005-02-28 01:28:00,2.22805,2.22822,2.22779,2.22793,29100000.0
2005-02-28 01:29:00,2.22824,2.22841,2.2282,2.2282,27200000.0
2005-02-28 01:30:00,2.22859,2.22859,2.22814,2.22845,26500000.0
2005-02-28 01:31:00,2.22833,2.22833,2.22796,2.22815,18200000.0
2005-02-28 01:32:00,2.22849,2.22849,2.22783,2.22783,34200000.0
2005-02-28 01:33:00,2.22794,2.22828,2.22794,2.22808,68200000.0
2005-02-28 01:34:00,2.22807,2.22818,2.22768,2.22804,35400000.0
2005-02-28 01:35:00,2.22796,2.22827,2.22782,2.22782,59400000.0
2005-02-28 01:36:00,2.22832,2.22877,2.22803,2.22877,14200000.0
2005-02-28 01:37:00,2.22846,2.22875,2.22829,2.22833,41300000.0
2005-02-28 01:38:00,2.22836,2.22926,2.22836,2.22926,30400000.0
2005-02-28 01:39:00,2.22908,2.22936,2.22893,2.22898,25900000.0
2005-02-28 01:40:00,2.22892,2.22892,2.2286,2.2287,23400000.0
2005-02-28 01:41:00,2.22878,2.22894,2.22854,2.2289,34100000.0
2005-02-28 01:42:00,2.22855,2.22898,2.22855,2.22873,28400000.0
2005-02-28 01:43:00,2.2286,2.22871,2.22839,2.22843,25500000.0
2005-02-28 01:44:00,2.2289,2.2289,2.2284,2.22842,30700000.0
2005-02-28 01:45:00,2.22867,2.22867,2.2283,2.22844,24100000.0
2005-02-28 01:46:00,2.22876,2.22878,2.22813,2.22813,18000000.0
2005-02-28 01:47:00,2.22816,2.22875,2.22816,2.22875,19200000.0
2005-02-28 01:48:00,2.2289,2.2289,2.22824,2.22832,43200000.0
2005-02-28 01:49:00,2.22833,2.22869,2.22807,2.22807,25400000.0
2005-02-28 01:50:00,2.22817,2.2286,2.22817,2.22829,23800000.0
2005-02-28 01:51:00,2.22869,2.22869,2.22822,2.22832,31300000.0
2005-02-28 01:52:00,2.22855,2.22945,2.22852,2.22945,57500000.0
2005-02-28 01:53:00,2.22944,2.22955,2.22922,2.22927,24900000.0
2005-02-28 01:54:00,2.22886,2.22931,2.22881,2.22917,38100000.0
2005-02-28 01:55:00,2.22917,2.22927,2.22839,2.22885,65400000.0
2005-02-28 01:56:00,2.22849,2.22946,2.22849,2.22946,30700000.0
2005-02-28 01:57:00,2.2296,2.23018,2.22939,2.22988,30300000.0
2005-02-28 01:58:00,2.22974,2.22974,2.22936,2.22946,21700000.0
2005-02-28 01:59:00,2.22947,2.22957,2.22886,2.22893,29500000.0
2005-02-28 02:00:00,2.22915,2.22916,2.22876,2.22903,32300000.0
2005-02-28 02:01:00,2.22873,2.22873,2.22806,2.22856,22000000.0
2005-02-28 02:02:00,2.22846,2.22903,2.22825,2.22873,32400000.0
2005-02-28 02:03:00,2.22881,2.22898,2.22849,2.22858,48000000.0
2005-02-28 02:04:00,2.22853,2.22899,2.22835,2.22866,40300000.0
2005-02-28 02:05:00,2.22865,2.22916,2.22842,2.22874,44600000.0
2005-02-28 02:06:00,2.22867,2.22948,2.22867,2.22948,13800000.0
2005-02-28 02:07:00,2.22936,2.22959,2.22909,2.22937,31600000.0
2005-02-28 02:08:00,2.229,2.22932,2.22884,2.22896,39300000.0
2005-02-28 02:09:00,2.22949,2.22949,2.22881,2.22881,22000000.0
2005-02-28 02:10:00,2.22913,2.22943,2.22844,2.22898,52499999.0
2005-02-28 02:11:00,2.22817,2.22839,2.22787,2.22812,28300000.0
2005-02-28 02:12:00,2.22828,2.22841,2.22778,2.22801,29200000.0
2005-02-28 02:13:00,2.22795,2.22874,2.22795,2.22868,16800000.0
2005-02-28 02:14:00,2.22904,2.22907,2.22819,2.22838,60800000.0
2005-02-28 02:15:00,2.22854,2.22906,2.22854,2.22878,39300000.0
2005-02-28 02:16:00,2.22898,2.2293,2.22871,2.22871,34400000.0
2005-02-28 02:17:00,2.22837,2.22926,2.22832,2.22926,22100000.0
2005-02-28 02:18:00,2.2289,2.22944,2.22879,2.22924,26800000.0
2005-02-28 02:19:00,2.2288,2.22928,2.22863,2.22866,43000000.0
2005-02-28 02:20:00,2.2287,2.22885,2.22844,2.22875,29100000.0
2005-02-28 02:21:00,2.22868,2.22893,2.22826,2.22856,43200000.0
2005-02-28 02:22:00,2.22932,2.22938,2.22882,2.22909,33200000.0
2005-02-28 02:23:00,2.22878,2.22916,2.22855,2.22859,31400000.0
2005-02-28 02:24:00,2.22898,2.22908,2.22871,2.22876,19200000.0
2005-02-28 02:25:00,2.22833,2.2291,2.22833,2.22866,44700000.0
2005-02-28 02:26:00,2.22876,2.22883,2.22821,2.2288,27700000.0
2005-02-28 02:27:00,2.22876,2.2288,2.22794,2.22794,31700000.0
2005-02-28 02:28:00,2.22818,2.22863,2.22818,2.2284,27600000.0
2005-02-28 02:29:00,2.22819,2.22819,2.22742,2.22742,66600000.0
2005-02-28 02:30:00,2.22788,2.22815,2.22763,2.22766,29500000.0
2005-02-28 02:31:00,2.22755,2.22797,2.22745,2.22792,34700000.0
2005-02-28 02:32:00,2.22769,2.22782,2.22679,2.22741,45500000.0
2005-02-28 02:33:00,2.22708,2.22777,2.22685,2.2277,41900000.0
2005-02-28 02:34:00,2.228,2.2283,2.22752,2.22815,45600000.0
2005-02-28 02:35:00,2.22823,2.22864,2.22806,2.22833,39900000.0
2005-02-28 02:36:00,2.22837,2.22838,2.2279,2.22804,40000000.0
2005-02-28 02:37:00,2.22802,2.22825,2.22782,2.22792,28300000.0
2005-02-28 02:38:00,2.22792,2.22811,2.2275,2.2275,46600000.0
2005-02-28 02:39:00,2.22768,2.22814,2.22751,2.22797,34900000.0
2005-02-28 02:40:00,2.22757,2.22802,2.22752,2.22784,28800000.0
2005-02-28 02:41:00,2.22841,2.22841,2.22772,2.22789,27200000.0
2005-02-28 02:42:00,2.22794,2.22827,2.22788,2.228,32400000.0
2005-02-28 02:43:00,2.22817,2.22825,2.22758,2.22764,21800000.0
2005-02-28 02:44:00,2.2278,2.22924,2.22762,2.22915,48000000.0
2005-02-28 02:45:00,2.22864,2.22894,2.22832,2.22881,55200000.0
2005-02-28 02:46:00,2.22947,2.22947,2.22816,2.22833,36800000.0
2005-02-28 02:47:00,2.22844,2.22866,2.22805,2.22831,35400000.0
2005-02-28 02:48:00,2.22872,2.22887,2.22789,2.22814,19100000.0
2005-02-28 02:49:00,2.22865,2.22883,2.22806,2.22843,26600000.0
2005-02-28 02:50:00,2.22857,2.22863,2.22785,2.22789,31700000.0
2005-02-28 02:51:00,2.22783,2.22861,2.22777,2.22857,35600000.0
2005-02-28 02:52:00,2.22777,2.2285,2.2277,2.22839,30700000.0
2005-02-28 02:53:00,2.2282,2.22822,2.22746,2.22759,45500000.0
2005-02-28 02:54:00,2.22748,2.22842,2.22731,2.2283,25800000.0
2005-02-28 02:55:00,2.22814,2.22881,2.22795,2.22809,38500000.0
2005-02-28 02:56:00,2.22858,2.22875,2.22775,2.22821,31900000.0
2005-02-28 02:57:00,2.22832,2.22842,2.22778,2.22818,26000000.0
2005-02-28 02:58:00,2.22792,2.22837,2.22774,2.22829,29900000.0
2005-02-28 02:59:00,2.22805,2.22815,2.22763,2.22767,58400000.0
2005-02-28 03:00:00,2.22758,2.22838,2.22745,2.22838,28600000.0
2005-02-28 03:01:00,2.22838,2.22846,2.22796,2.22804,33500000.0
2005-02-28 03:02:00,2.22816,2.22835,2.2276,2.22835,47200000.0
2005-02-28 03:03:00,2.22852,2.22868,2.22797,2.22799,34800000.0
2005-02-28 03:04:00,2.2284,2.22909,2.22824,2.22909,51800001.0
2005-02-28 03:05:00,2.22877,2.22929,2.22845,2.22902,31000000.0
2005-02-28 03:06:00,2.22898,2.22934,2.22879,2.22895,31000000.0
2005-02-28 03:07:00,2.22922,2.22937,2.22898,2.22919,29000000.0
2005-02-28 03:08:00,2.2293,2.2297,2.22903,2.22941,61300000.0
2005-02-28 03:09:00,2.22895,2.22951,2.22885,2.22951,34600000.0
2005-02-28 03:10:00,2.22913,2.22932,2.22874,2.22874,31000000.0
2005-02-28 03:11:00,2.22873,2.22949,2.2287,2.22929,24900000.0
2005-02-28 03:12:00,2.22922,2.22952,2.22854,2.22854,33700000.0
2005-02-28 03:13:00,2.229,2.22951,2.22873,2.22937,50700000.0
2005-02-28 03:14:00,2.22893,2.22925,2.22868,2.2289,49400000.0
2005-02-28 03:15:00,2.22932,2.22932,2.22851,2.22851,37700000.0
2005-02-28 03:16:00,2.22888,2.22948,2.22869,2.22935,34400000.0
2005-02-28 03:17:00,2.22947,2.22958,2.22887,2.22958,60800000.0
2005-02-28 03:18:00,2.22948,2.22973,2.22918,2.22964,47500000.0
2005-02-28 03:19:00,2.22931,2.22943,2.22903,2.22916,49900000.0
2005-02-28 03:20:00,2.22935,2.22941,2.22899,2.22924,36200000.0
2005-02-28 03:21:00,2.22921,2.22952,2.22891,2.22944,48900000.0
2005-02-28 03:22:00,2.22937,2.22945,2.22873,2.22873,22300000.0
2005-02-28 03:23:00,2.229,2.22937,2.22892,2.22928,38800000.0
2005-02-28 03:24:00,2.22954,2.22966,2.22884,2.22884,32700000.0
2005-02-28 03:25:00,2.22908,2.22947,2.22905,2.22916,32300000.0
2005-02-28 03:26:00,2.2291,2.2296,2.22901,2.22949,30300000.0
2005-02-28 03:27:00,2.22931,2.22983,2.22915,2.22975,41200000.0
2005-02-28 03:28:00,2.22965,2.22967,2.22926,2.2293,52900000.0
2005-02-28 03:29:00,2.22909,2.22939,2.2288,2.22892,63700000.0
2005-02-28 03:30:00,2.22924,2.22945,2.22892,2.22892,13400000.0
2005-02-28 03:31:00,2.22905,2.22939,2.22896,2.22934,52200000.0
2005-02-28 03:32:00,2.22932,2.22941,2.22902,2.22921,23900000.0
2005-02-28 03:33:00,2.22915,2.22949,2.22899,2.22915,33500000.0
2005-02-28 03:34:00,2.22933,2.22955,2.22891,2.22904,43500000.0
2005-02-28 03:35:00,2.229,2.22993,2.2285,2.22993,38000000.0
2005-02-28 03:36:00,2.23016,2.23047,2.2296,2.2297,21300000.0
2005-02-28 03:37:00,2.22999,2.23035,2.22981,2.23031,28000000.0
2005-02-28 03:38:00,2.2302,2.23045,2.22972,2.22982,24200000.0
2005-02-28 03:39:00,2.2301,2.23013,2.22957,2.22957,46900000.0
2005-02-28 03:40:00,2.22974,2.23002,2.22954,2.22979,71200000.0
2005-02-28 03:41:00,2.22978,2.22991,2.22921,2.22921,37300000.0
2005-02-28 03:42:00,2.22954,2.22983,2.22942,2.22959,46900000.0
2005-02-28 03:43:00,2.23007,2.23027,2.22949,2.22968,31800000.0
2005-02-28 03:44:00,2.22955,2.23052,2.22825,2.23052,44500000.0
2005-02-28 03:45:00,2.22969,2.22969,2.22931,2.22943,33600000.0
2005-02-28 03:46:00,2.22963,2.22977,2.22954,2.22968,34200000.0
2005-02-28 03:47:00,2.22952,2.22965,2.22937,2.22947,33300000.0
2005-02-28 03:48:00,2.22999,2.23007,2.22967,2.22993,13200000.0
2005-02-28 03:49:00,2.23002,2.23017,2.22957,2.2296,35400000.0
2005-02-28 03:50:00,2.22963,2.2299,2.22927,2.22963,43300000.0
2005-02-28 03:51:00,2.23005,2.23005,2.22941,2.2295,32900000.0
2005-02-28 03:52:00,2.22968,2.22989,2.22932,2.22963,59400000.0
2005-02-28 03:53:00,2.22956,2.22983,2.22933,2.22977,26500000.0
2005-02-28 03:54:00,2.2298,2.22985,2.22944,2.22944,29500000.0
2005-02-28 03:55:00,2.22946,2.2297,2.22943,2.22943,43600000.0
2005-02-28 03:56:00,2.22968,2.22968,2.22902,2.22904,28800000.0
2005-02-28 03:57:00,2.2293,2.22998,2.2293,2.22947,20700000.0
2005-02-28 03:58:00,2.22954,2.22964,2.229,2.22939,21900000.0
2005-02-28 03:59:00,2.22908,2.22965,2.22908,2.22935,31700000.0
2005-02-28 04:00:00,2.22935,2.22952,2.22885,2.22928,25400000.0
2005-02-28 04:01:00,2.22926,2.22956,2.22881,2.22881,19600000.0
2005-02-28 04:02:00,2.22909,2.22946,2.22902,2.22936,52200000.0
2005-02-28 04:03:00,2.22924,2.22963,2.22904,2.22912,38300000.0
2005-02-28 04:04:00,2.22965,2.22971,2.22896,2.22944,45000000.0
2005-02-28 04:05:00,2.229,2.22936,2.22871,2.22936,30000000.0
2005-02-28 04:06:00,2.22939,2.22944,2.22855,2.22879,44400000.0
2005-02-28 04:07:00,2.22853,2.22895,2.22829,2.22864,27000000.0
2005-02-28 04:08:00,2.22815,2.22899,2.22812,2.22888,30800000.0
2005-02-28 04:09:00,2.22801,2.22863,2.22801,2.2285,51500000.0
2005-02-28 04:10:00,2.22801,2.22893,2.22791,2.22868,30600000.0
2005-02-28 04:11:00,2.22873,2.22899,2.22847,2.22893,42900000.0
2005-02-28 04:12:00,2.22901,2.22938,2.22871,2.22938,34900000.0
2005-02-28 04:13:00,2.22883,2.22893,2.22863,2.22872,43100000.0
2005-02-28 04:14:00,2.22917,2.22941,2.22877,2.22923,30100000.0
2005-02-28 04:15:00,2.22883,2.22912,2.2284,2.2288,43000000.0
2005-02-28 04:16:00,2.22912,2.22912,2.2285,2.22879,26400000.0
2005-02-28 04:17:00,2.22916,2.2293,2.2288,2.22903,47000000.0
2005-02-28 04:18:00,2.22929,2.2295,2.22898,2.22922,23900000.0
2005-02-28 04:19:00,2.22923,2.22935,2.22888,2.2293,42700000.0
2005-02-28 04:20:00,2.22948,2.23048,2.22926,2.23008,54100001.0
2005-02-28 04:21:00,2.22979,2.22982,2.22911,2.22952,31100000.0
2005-02-28 04:22:00,2.22972,2.22973,2.22901,2.22901,66300000.0
2005-02-28 04:23:00,2.22898,2.23015,2.22887,2.22968,47300000.0
2005-02-28 04:24:00,2.22889,2.22927,2.22869,2.22921,31300000.0
2005-02-28 04:25:00,2.22883,2.22953,2.22883,2.22926,22000000.0
2005-02-28 04:26:00,2.22901,2.22968,2.22887,2.22968,30900000.0
2005-02-28 04:27:00,2.22922,2.22949,2.22879,2.22896,37000000.0
2005-02-28 04:28:00,2.22887,2.22914,2.22846,2.2288,66200000.0
2005-02-28 04:29:00,2.2284,2.23028,2.22799,2.22929,32800000.0
2005-02-28 04:30:00,2.22955,2.22982,2.22815,2.22952,71600001.0
2005-02-28 04:31:00,2.22927,2.22954,2.22907,2.22919,34900000.0
2005-02-28 04:32:00,2.22931,2.22961,2.229,2.22938,40400000.0
2005-02-28 04:33:00,2.22915,2.22956,2.22898,2.22947,27500000.0
2005-02-28 04:34:00,2.22988,2.22988,2.229,2.22979,32200000.0
2005-02-28 04:35:00,2.22941,2.23012,2.22904,2.23011,25900000.0
2005-02-28 04:36:00,2.22962,2.22962,2.2289,2.22904,46400000.0
2005-02-28 04:37:00,2.22892,2.22943,2.22887,2.22932,33700000.0
2005-02-28 04:38:00,2.22922,2.22955,2.2289,2.2289,24000000.0
2005-02-28 04:39:00,2.22924,2.22965,2.22918,2.22951,26000000.0
2005-02-28 04:40:00,2.22964,2.22969,2.2291,2.22943,30100000.0
2005-02-28 04:41:00,2.2298,2.22982,2.22914,2.22923,42500000.0
2005-02-28 04:42:00,2.22921,2.22976,2.22917,2.22944,50700000.0
2005-02-28 04:43:00,2.22958,2.22966,2.22925,2.22948,42200000.0
2005-02-28 04:44:00,2.22953,2.22957,2.22926,2.22926,40600000.0
2005-02-28 04:45:00,2.22949,2.22949,2.22915,2.2293,16600000.0
2005-02-28 04:46:00,2.22959,2.22961,2.22887,2.22926,27600000.0
2005-02-28 04:47:00,2.22949,2.22961,2.22889,2.22889,52300000.0
2005-02-28 04:48:00,2.22936,2.22958,2.22918,2.22918,26800000.0
2005-02-28 04:49:00,2.22928,2.22963,2.22901,2.22938,48800000.0
2005-02-28 04:50:00,2.22965,2.23001,2.22954,2.23001,30000000.0
2005-02-28 04:51:00,2.22963,2.22983,2.2294,2.22958,33000000.0
2005-02-28 04:52:00,2.22987,2.22993,2.22912,2.22953,42200000.0
2005-02-28 04:53:00,2.22951,2.22959,2.22919,2.22919,37900000.0
2005-02-28 04:54:00,2.22931,2.22965,2.2292,2.22934,41000000.0
2005-02-28 04:55:00,2.22954,2.23037,2.22933,2.23037,22800000.0
2005-02-28 04:56:00,2.2298,2.22993,2.22966,2.22986,25600000.0
2005-02-28 04:57:00,2.22933,2.22984,2.22933,2.2297,40100000.0
2005-02-28 04:58:00,2.22913,2.22986,2.22903,2.22975,32000000.0
2005-02-28 04:59:00,2.22932,2.22963,2.22898,2.22935,30000000.0
2005-02-28 05:00:00,2.22984,2.22991,2.22924,2.22959,66100001.0
2005-02-28 05:01:00,2.22986,2.22989,2.22948,2.22985,27100000.0
2005-02-28 05:02:00,2.22979,2.2299,2.2295,2.22958,23700000.0
2005-02-28 05:03:00,2.22993,2.23016,2.22948,2.22965,28900000.0
2005-02-28 05:04:00,2.22971,2.22992,2.22934,2.22992,30600000.0
2005-02-28 05:05:00,2.22973,2.22988,2.22945,2.22964,42600000.0
2005-02-28 05:06:00,2.22931,2.22984,2.2292,2.22934,58000000.0
2005-02-28 05:07:00,2.22948,2.22983,2.22928,2.22983,32300000.0
2005-02-28 05:08:00,2.22967,2.22994,2.22913,2.22952,47500000.0
2005-02-28 05:09:00,2.22953,2.2308,2.22949,2.2308,39400000.0
2005-02-28 05:10:00,2.23048,2.23048,2.22954,2.22968,15600000.0
2005-02-28 05:11:00,2.22934,2.23001,2.22923,2.23001,49100000.0
2005-02-28 05:12:00,2.23028,2.23086,2.22986,2.23006,24000000.0
2005-02-28 05:13:00,2.23055,2.23055,2.22969,2.2299,23100000.0
2005-02-28 05:14:00,2.23038,2.23043,2.22985,2.22991,27800000.0
2005-02-28 05:15:00,2.2302,2.2302,2.22987,2.23005,18700000.0
2005-02-28 05:16:00,2.22959,2.23022,2.22959,2.22997,41200000.0
2005-02-28 05:17:00,2.22997,2.23013,2.22963,2.22978,28000000.0
2005-02-28 05:18:00,2.22955,2.22988,2.22954,2.22962,34400000.0
2005-02-28 05:19:00,2.22987,2.23025,2.2294,2.23025,58500000.0
2005-02-28 05:20:00,2.22979,2.22997,2.22955,2.22962,78499998.0
2005-02-28 05:21:00,2.22956,2.2301,2.22956,2.23,19100000.0
2005-02-28 05:22:00,2.22967,2.23009,2.22954,2.22988,28700000.0
2005-02-28 05:23:00,2.22968,2.23023,2.22935,2.23009,68400000.0
2005-02-28 05:24:00,2.22997,2.23015,2.22947,2.23015,50900000.0
2005-02-28 05:25:00,2.23011,2.23036,2.22961,2.22961,59300000.0
2005-02-28 05:26:00,2.22981,2.23017,2.22981,2.22994,35700000.0
2005-02-28 05:27:00,2.23018,2.23028,2.22992,2.23,41000000.0
2005-02-28 05:28:00,2.2301,2.23023,2.22971,2.22984,35900000.0
2005-02-28 05:29:00,2.22977,2.23008,2.22944,2.22944,50200000.0
2005-02-28 05:30:00,2.22981,2.23005,2.22936,2.22945,50600000.0
2005-02-28 05:31:00,2.22936,2.22959,2.22923,2.22923,32400000.0
2005-02-28 05:32:00,2.22932,2.22981,2.22921,2.22944,46200000.0
2005-02-28 05:33:00,2.22894,2.22943,2.22875,2.22908,58200000.0
2005-02-28 05:34:00,2.22939,2.22939,2.2287,2.22922,26700000.0
2005-02-28 05:35:00,2.22913,2.22971,2.22901,2.22952,41500000.0
2005-02-28 05:36:00,2.22928,2.22969,2.22909,2.22959,40000000.0
2005-02-28 05:37:00,2.22961,2.22966,2.22903,2.22903,35700000.0
2005-02-28 05:38:00,2.2296,2.2296,2.22906,2.22936,50400000.0
2005-02-28 05:39:00,2.22937,2.22955,2.22911,2.22929,39700000.0
2005-02-28 05:40:00,2.22919,2.22979,2.22919,2.22971,24800000.0
2005-02-28 05:41:00,2.22967,2.22971,2.22908,2.22908,41200000.0
2005-02-28 05:42:00,2.22902,2.22952,2.22893,2.22917,31400000.0
2005-02-28 05:43:00,2.22918,2.22958,2.22897,2.22934,34300000.0
2005-02-28 05:44:00,2.22901,2.22964,2.2289,2.22956,41100000.0
2005-02-28 05:45:00,2.22911,2.22982,2.22896,2.22982,42500000.0
2005-02-28 05:46:00,2.22976,2.22983,2.22926,2.22951,52000000.0
2005-02-28 05:47:00,2.22933,2.2298,2.22902,2.2298,24000000.0
2005-02-28 05:48:00,2.22955,2.22985,2.22924,2.22933,61200001.0
2005-02-28 05:49:00,2.22949,2.22968,2.22927,2.22954,26400000.0
2005-02-28 05:50:00,2.2292,2.22993,2.22916,2.22973,45200000.0
2005-02-28 05:51:00,2.2294,2.22969,2.22906,2.22943,28000000.0
2005-02-28 05:52:00,2.22933,2.22952,2.2287,2.22897,21200000.0
2005-02-28 05:53:00,2.22929,2.22929,2.22859,2.22874,39100000.0
2005-02-28 05:54:00,2.22937,2.22945,2.22875,2.22875,43400000.0
2005-02-28 05:55:00,2.22917,2.22917,2.22862,2.22873,17500000.0
2005-02-28 05:56:00,2.22917,2.22935,2.22884,2.22893,46900000.0
2005-02-28 05:57:00,2.22862,2.23008,2.2285,2.22913,24400000.0
2005-02-28 05:58:00,2.22855,2.22901,2.22839,2.22839,26500000.0
2005-02-28 05:59:00,2.22826,2.22918,2.22773,2.22918,54900000.0
2005-02-28 06:00:00,2.22892,2.2292,2.22873,2.22895,20400000.0
2005-02-28 06:01:00,2.22914,2.2294,2.22878,2.22889,53300000.0
2005-02-28 06:02:00,2.22896,2.22913,2.22864,2.22887,30400000.0
2005-02-28 06:03:00,2.22929,2.22929,2.22899,2.22924,19200000.0
2005-02-28 06:04:00,2.22903,2.22926,2.22886,2.22906,40400000.0
2005-02-28 06:05:00,2.2288,2.22961,2.22879,2.22961,50500000.0
2005-02-28 06:06:00,2.22941,2.22949,2.22891,2.22936,44200000.0
2005-02-28 06:07:00,2.22945,2.22957,2.22859,2.22859,24100000.0
2005-02-28 06:08:00,2.22962,2.22965,2.22876,2.22912,27000000.0
2005-02-28 06:09:00,2.22899,2.22943,2.22875,2.22931,32900000.0
2005-02-28 06:10:00,2.2292,2.22959,2.22914,2.22959,28000000.0
2005-02-28 06:11:00,2.22934,2.22945,2.2289,2.22908,46800000.0
2005-02-28 06:12:00,2.22917,2.22942,2.22886,2.22912,27600000.0
2005-02-28 06:13:00,2.22954,2.22956,2.229,2.229,24800000.0
2005-02-28 06:14:00,2.22902,2.22918,2.22877,2.22917,11100000.0
2005-02-28 06:15:00,2.22869,2.22917,2.22869,2.229,31400000.0
2005-02-28 06:16:00,2.22939,2.22939,2.22881,2.22881,66300000.0
2005-02-28 06:17:00,2.22911,2.22925,2.22875,2.22875,61600000.0
2005-02-28 06:18:00,2.22942,2.22952,2.22865,2.22888,33700000.0
2005-02-28 06:19:00,2.22909,2.22909,2.22873,2.22876,16700000.0
2005-02-28 06:20:00,2.22921,2.22921,2.22872,2.22876,34600000.0
2005-02-28 06:21:00,2.22875,2.22929,2.22875,2.22923,31500000.0
2005-02-28 06:22:00,2.22913,2.22929,2.22875,2.22896,36600000.0
2005-02-28 06:23:00,2.22927,2.22935,2.22862,2.22862,37300000.0
2005-02-28 06:24:00,2.2288,2.22904,2.22843,2.22886,36600000.0
2005-02-28 06:25:00,2.22883,2.2294,2.22869,2.22919,30300000.0
2005-02-28 06:26:00,2.22925,2.22931,2.22872,2.22889,21000000.0
2005-02-28 06:27:00,2.22885,2.22915,2.22863,2.22892,30000000.0
2005-02-28 06:28:00,2.22916,2.22916,2.22856,2.22895,23600000.0
2005-02-28 06:29:00,2.22863,2.22885,2.22847,2.22864,43700000.0
2005-02-28 06:30:00,2.22927,2.22927,2.2286,2.22865,44500000.0
2005-02-28 06:31:00,2.22889,2.22928,2.22872,2.22876,47600000.0
2005-02-28 06:32:00,2.22943,2.22943,2.22863,2.22896,22000000.0
2005-02-28 06:33:00,2.22894,2.22902,2.2284,2.2284,25400000.0
2005-02-28 06:34:00,2.22912,2.22914,2.22863,2.2289,36200000.0
2005-02-28 06:35:00,2.22859,2.22883,2.22851,2.22869,52400000.0
2005-02-28 06:36:00,2.22823,2.22854,2.22808,2.22824,35900000.0
2005-02-28 06:37:00,2.22852,2.22888,2.22848,2.22861,23200000.0
2005-02-28 06:38:00,2.22865,2.22886,2.22837,2.22854,38300000.0
2005-02-28 06:39:00,2.22806,2.22881,2.22806,2.22861,59400000.0
2005-02-28 06:40:00,2.22837,2.22887,2.22828,2.22846,56300000.0
2005-02-28 06:41:00,2.22857,2.229,2.22828,2.22876,50400000.0
2005-02-28 06:42:00,2.22927,2.22955,2.22832,2.22918,39100000.0
2005-02-28 06:43:00,2.22931,2.22991,2.22922,2.22991,46600000.0
2005-02-28 06:44:00,2.22977,2.22982,2.2289,2.22905,35600000.0
2005-02-28 06:45:00,2.22925,2.22958,2.22886,2.22886,33600000.0
2005-02-28 06:46:00,2.22895,2.22947,2.22876,2.22913,31100000.0
2005-02-28 06:47:00,2.22888,2.22929,2.22866,2.22929,19400000.0
2005-02-28 06:48:00,2.22934,2.22952,2.22886,2.22925,47300000.0
2005-02-28 06:49:00,2.22915,2.22951,2.22906,2.22908,41000000.0
2005-02-28 06:50:00,2.22912,2.22943,2.22894,2.2292,34500000.0
2005-02-28 06:51:00,2.22925,2.22959,2.229,2.22939,42700000.0
2005-02-28 06:52:00,2.22917,2.22953,2.22897,2.2291,47000000.0
2005-02-28 06:53:00,2.22896,2.22942,2.22869,2.22933,48700000.0
2005-02-28 06:54:00,2.22905,2.22934,2.22877,2.22877,31100000.0
2005-02-28 06:55:00,2.22922,2.22934,2.22869,2.22893,34800000.0
2005-02-28 06:56:00,2.22897,2.22913,2.22846,2.22846,35400000.0
2005-02-28 06:57:00,2.22866,2.22887,2.22855,2.22864,39200000.0
2005-02-28 06:58:00,2.22855,2.22926,2.22855,2.22884,34600000.0
2005-02-28 06:59:00,2.22837,2.22957,2.22831,2.22957,27100000.0
2005-02-28 07:00:00,2.22963,2.22994,2.2291,2.2291,45800000.0
2005-02-28 07:01:00,2.2293,2.2294,2.22893,2.22896,36300000.0
2005-02-28 07:02:00,2.2297,2.23023,2.22928,2.22964,34600000.0
2005-02-28 07:03:00,2.22974,2.22977,2.22913,2.22937,37000000.0
2005-02-28 07:04:00,2.22907,2.23081,2.229,2.22966,48200000.0
2005-02-28 07:05:00,2.22996,2.22996,2.22911,2.22911,11600000.0
2005-02-28 07:06:00,2.22945,2.22977,2.22934,2.22972,25200000.0
2005-02-28 07:07:00,2.22979,2.23052,2.2297,2.23043,33400000.0
2005-02-28 07:08:00,2.23012,2.23024,2.22968,2.22968,35000000.0
2005-02-28 07:09:00,2.22992,2.23108,2.22964,2.23034,35700000.0
2005-02-28 07:10:00,2.23004,2.23032,2.22987,2.23008,35400000.0
2005-02-28 07:11:00,2.23028,2.23034,2.22968,2.23004,33600000.0
2005-02-28 07:12:00,2.23022,2.23028,2.22944,2.22944,29000000.0
2005-02-28 07:13:00,2.22975,2.23021,2.2294,2.22971,47600000.0
2005-02-28 07:14:00,2.2299,2.23029,2.22957,2.22969,29000000.0
2005-02-28 07:15:00,2.22999,2.23031,2.22973,2.23022,35400000.0
2005-02-28 07:16:00,2.23027,2.23031,2.2296,2.22988,44500000.0
2005-02-28 07:17:00,2.22991,2.2301,2.22964,2.22964,40799999.0
2005-02-28 07:18:00,2.22976,2.2302,2.22969,2.23014,49799999.0
2005-02-28 07:19:00,2.22982,2.23,2.22945,2.22998,28100000.0
2005-02-28 07:20:00,2.22964,2.22999,2.22946,2.22951,40300000.0
2005-02-28 07:21:00,2.22965,2.22991,2.22924,2.22979,34800000.0
2005-02-28 07:22:00,2.22986,2.22997,2.22919,2.22936,29800000.0
2005-02-28 07:23:00,2.22924,2.2296,2.22918,2.22958,37300000.0
2005-02-28 07:24:00,2.22977,2.22977,2.22897,2.22914,41600000.0
2005-02-28 07:25:00,2.22896,2.2293,2.22832,2.2284,41000000.0
2005-02-28 07:26:00,2.22876,2.22891,2.22837,2.22844,17000000.0
2005-02-28 07:27:00,2.22841,2.22873,2.2282,2.22829,42400000.0
2005-02-28 07:28:00,2.22825,2.22857,2.22805,2.22816,48500000.0
2005-02-28 07:29:00,2.22839,2.22844,2.22731,2.22744,26200000.0
2005-02-28 07:30:00,2.22752,2.2279,2.22719,2.22729,43300000.0
2005-02-28 07:31:00,2.22703,2.22769,2.22703,2.22722,21200000.0
2005-02-28 07:32:00,2.22752,2.22792,2.22722,2.22774,54000000.0
2005-02-28 07:33:00,2.22782,2.22808,2.22772,2.2279,29700000.0
2005-02-28 07:34:00,2.22753,2.22772,2.22731,2.22731,28800000.0
2005-02-28 07:35:00,2.22736,2.22797,2.22736,2.22787,25500000.0
2005-02-28 07:36:00,2.22774,2.2278,2.22687,2.2271,36900000.0
2005-02-28 07:37:00,2.22762,2.22789,2.22694,2.22741,30400000.0
2005-02-28 07:38:00,2.22769,2.2277,2.22699,2.22749,33900000.0
2005-02-28 07:39:00,2.22748,2.22826,2.22724,2.22826,34100000.0
2005-02-28 07:40:00,2.22767,2.228,2.22751,2.22771,20400000.0
2005-02-28 07:41:00,2.22767,2.22794,2.22745,2.22749,15000000.0
2005-02-28 07:42:00,2.22739,2.22794,2.2273,2.22794,47000000.0
2005-02-28 07:43:00,2.22749,2.22783,2.22728,2.22736,34000000.0
2005-02-28 07:44:00,2.22757,2.22799,2.22734,2.22734,45200000.0
2005-02-28 07:45:00,2.22743,2.22807,2.22721,2.22748,51600001.0
2005-02-28 07:46:00,2.22727,2.22767,2.22727,2.22753,35600000.0
2005-02-28 07:47:00,2.22758,2.22815,2.22758,2.2276,31200000.0
2005-02-28 07:48:00,2.22782,2.22814,2.22727,2.22814,36400000.0
2005-02-28 07:49:00,2.22814,2.22826,2.22743,2.22789,16400000.0
2005-02-28 07:50:00,2.22807,2.22821,2.22767,2.22792,45700000.0
2005-02-28 07:51:00,2.22855,2.2286,2.22781,2.22792,39600000.0
2005-02-28 07:52:00,2.22828,2.22868,2.22813,2.22851,32100000.0
2005-02-28 07:53:00,2.22877,2.22884,2.2283,2.22849,46200000.0
2005-02-28 07:54:00,2.22841,2.22898,2.22828,2.22883,20300000.0
2005-02-28 07:55:00,2.22858,2.22924,2.22834,2.22909,31600000.0
2005-02-28 07:56:00,2.22896,2.22923,2.22866,2.22884,28100000.0
2005-02-28 07:57:00,2.22942,2.22944,2.22866,2.22913,37000000.0
2005-02-28 07:58:00,2.22883,2.22947,2.22869,2.22869,52300000.0
2005-02-28 07:59:00,2.22944,2.22944,2.22887,2.22926,54300000.0
2005-02-28 08:00:00,2.22895,2.229,2.22833,2.22833,31900000.0
2005-02-28 08:01:00,2.22862,2.22882,2.22839,2.22858,46400000.0
2005-02-28 08:02:00,2.22858,2.22914,2.22848,2.22891,42800000.0
2005-02-28 08:03:00,2.22917,2.2298,2.22884,2.22908,34500000.0
2005-02-28 08:04:00,2.22933,2.22953,2.22913,2.22924,47100000.0
2005-02-28 08:05:00,2.22957,2.22957,2.2289,2.2293,30200000.0
2005-02-28 08:06:00,2.22941,2.2299,2.22923,2.2299,24900000.0
2005-02-28 08:07:00,2.2295,2.22984,2.22913,2.22956,17600000.0
2005-02-28 08:08:00,2.22947,2.22954,2.22903,2.22923,20500000.0
2005-02-28 08:09:00,2.22946,2.22989,2.22946,2.22982,21600000.0
2005-02-28 08:10:00,2.22965,2.22983,2.22934,2.22934,33100000.0
2005-02-28 08:11:00,2.22949,2.22962,2.22923,2.22934,28900000.0
2005-02-28 08:12:00,2.22965,2.22968,2.22905,2.22917,27000000.0
2005-02-28 08:13:00,2.22931,2.22962,2.22903,2.2293,33500000.0
2005-02-28 08:14:00,2.22986,2.22986,2.22912,2.22915,44100000.0
2005-02-28 08:15:00,2.22924,2.22952,2.22902,2.22952,53600000.0
2005-02-28 08:16:00,2.22964,2.23,2.22952,2.23,34600000.0
2005-02-28 08:17:00,2.22951,2.2302,2.22945,2.23015,54000000.0
2005-02-28 08:18:00,2.22997,2.23007,2.22974,2.22989,58500000.0
2005-02-28 08:19:00,2.22983,2.23008,2.2298,2.23008,33900000.0
2005-02-28 08:20:00,2.22972,2.23005,2.22952,2.22952,46300000.0
2005-02-28 08:21:00,2.22964,2.23004,2.22964,2.22976,36100000.0
2005-02-28 08:22:00,2.2299,2.23022,2.22981,2.23003,31300000.0
2005-02-28 08:23:00,2.23009,2.23011,2.22954,2.22954,18800000.0
2005-02-28 08:24:00,2.22999,2.23022,2.22986,2.2299,30500000.0
2005-02-28 08:25:00,2.22983,2.23019,2.22974,2.23005,44300000.0
2005-02-28 08:26:00,2.22995,2.22995,2.22955,2.22955,26400000.0
2005-02-28 08:27:00,2.22987,2.23029,2.22985,2.23029,35300000.0
2005-02-28 08:28:00,2.23044,2.23044,2.23007,2.23008,46700000.0
2005-02-28 08:29:00,2.23016,2.23035,2.23,2.23035,52500000.0
2005-02-28 08:30:00,2.23008,2.23042,2.22994,2.23006,17300000.0
2005-02-28 08:31:00,2.2303,2.2303,2.22963,2.22988,39400000.0
2005-02-28 08:32:00,2.22977,2.23029,2.22945,2.23029,19500000.0
2005-02-28 08:33:00,2.23072,2.23072,2.22998,2.23057,31700000.0
2005-02-28 08:34:00,2.23017,2.2311,2.23017,2.23066,83800000.0
2005-02-28 08:35:00,2.23043,2.23057,2.23012,2.23022,40900000.0
2005-02-28 08:36:00,2.23046,2.23061,2.23031,2.23061,38400000.0
2005-02-28 08:37:00,2.23038,2.23089,2.23038,2.23064,50600000.0
2005-02-28 08:38:00,2.23018,2.23107,2.23008,2.23028,26700000.0
2005-02-28 08:39:00,2.23041,2.23067,2.23008,2.23008,29700000.0
2005-02-28 08:40:00,2.22999,2.23035,2.22986,2.23028,43300000.0
2005-02-28 08:41:00,2.23005,2.23038,2.22981,2.23029,28400000.0
2005-02-28 08:42:00,2.23028,2.23039,2.22988,2.22988,41400001.0
2005-02-28 08:43:00,2.22994,2.23026,2.22988,2.23,55600000.0
2005-02-28 08:44:00,2.22993,2.2305,2.22975,2.23028,38800000.0
2005-02-28 08:45:00,2.23047,2.23053,2.22979,2.22997,25000000.0
2005-02-28 08:46:00,2.23027,2.23043,2.23012,2.23024,22700000.0
2005-02-28 08:47:00,2.23077,2.23083,2.22994,2.2305,42700000.0
2005-02-28 08:48:00,2.23056,2.23095,2.23047,2.23095,23500000.0
2005-02-28 08:49:00,2.23052,2.23097,2.23047,2.23089,65100000.0
2005-02-28 08:50:00,2.23075,2.23095,2.23044,2.23046,19500000.0
2005-02-28 08:51:00,2.23026,2.23066,2.23013,2.23041,24400000.0
2005-02-28 08:52:00,2.23094,2.23123,2.2308,2.231,29300000.0
2005-02-28 08:53:00,2.23081,2.23134,2.23067,2.23117,36800000.0
2005-02-28 08:54:00,2.23105,2.23132,2.23094,2.23097,38500000.0
2005-02-28 08:55:00,2.23107,2.23129,2.23104,2.23116,33300000.0
2005-02-28 08:56:00,2.23159,2.23176,2.23095,2.23101,31300000.0
2005-02-28 08:57:00,2.23118,2.23139,2.23072,2.23114,70399999.0
2005-02-28 08:58:00,2.23158,2.23158,2.23082,2.23104,33800000.0
2005-02-28 08:59:00,2.23105,2.23105,2.23037,2.23061,36100000.0
2005-02-28 09:00:00,2.23034,2.23071,2.23031,2.23071,33200000.0
2005-02-28 09:01:00,2.23109,2.23112,2.23059,2.23082,35600000.0
2005-02-28 09:02:00,2.2305,2.23153,2.2305,2.23133,42200000.0
2005-02-28 09:03:00,2.2311,2.23151,2.2311,2.23121,36600000.0
2005-02-28 09:04:00,2.23124,2.23135,2.23075,2.23095,34000000.0
2005-02-28 09:05:00,2.2311,2.23112,2.23073,2.2309,36000000.0
2005-02-28 09:06:00,2.23101,2.23128,2.23081,2.23118,38300000.0
2005-02-28 09:07:00,2.23126,2.2314,2.23106,2.23115,36800000.0
2005-02-28 09:08:00,2.2313,2.2313,2.23069,2.23069,24700000.0
2005-02-28 09:09:00,2.23083,2.23114,2.23062,2.23097,28800000.0
2005-02-28 09:10:00,2.23138,2.23154,2.23069,2.23081,33800000.0
2005-02-28 09:11:00,2.23081,2.23133,2.23077,2.23131,43600000.0
2005-02-28 09:12:00,2.23146,2.2315,2.23107,2.23117,59300001.0
2005-02-28 09:13:00,2.2309,2.23131,2.23069,2.23131,49900000.0
2005-02-28 09:14:00,2.2314,2.23171,2.2312,2.23153,35700000.0
2005-02-28 09:15:00,2.2316,2.23162,2.23115,2.23138,40700000.0
2005-02-28 09:16:00,2.23108,2.23137,2.23093,2.23125,36300000.0
2005-02-28 09:17:00,2.23075,2.23136,2.23071,2.23119,64500000.0
2005-02-28 09:18:00,2.23095,2.23158,2.23061,2.23119,41200000.0
2005-02-28 09:19:00,2.23098,2.23137,2.23091,2.23098,33400000.0
2005-02-28 09:20:00,2.23092,2.23164,2.23082,2.23144,32800000.0
2005-02-28 09:21:00,2.23154,2.23177,2.23114,2.23114,39300000.0
2005-02-28 09:22:00,2.23156,2.23156,2.23071,2.23084,42400000.0
2005-02-28 09:23:00,2.2303,2.2305,2.22984,2.23023,57899999.0
2005-02-28 09:24:00,2.22978,2.23041,2.22971,2.23035,45300000.0
2005-02-28 09:25:00,2.22998,2.23044,2.22984,2.23018,53700000.0
2005-02-28 09:26:00,2.23042,2.23048,2.23016,2.23032,27200000.0
2005-02-28 09:27:00,2.23026,2.23067,2.23012,2.23065,44600000.0
2005-02-28 09:28:00,2.23045,2.23049,2.22991,2.22994,48600000.0
2005-02-28 09:29:00,2.23026,2.23026,2.22957,2.22978,36200000.0
2005-02-28 09:30:00,2.22964,2.23,2.22956,2.22974,62200000.0
2005-02-28 09:31:00,2.22956,2.22981,2.2293,2.22964,35100000.0
2005-02-28 09:32:00,2.23005,2.23008,2.2296,2.22975,36100000.0
2005-02-28 09:33:00,2.22992,2.23044,2.22985,2.22993,72800001.0
2005-02-28 09:34:00,2.23011,2.23029,2.22961,2.22962,26100000.0
2005-02-28 09:35:00,2.23008,2.23045,2.22986,2.23001,41000000.0
2005-02-28 09:36:00,2.23006,2.23042,2.22991,2.23037,46700000.0
2005-02-28 09:37:00,2.23029,2.23036,2.22997,2.23011,21700000.0
2005-02-28 09:38:00,2.23033,2.23034,2.22979,2.23009,27400000.0
2005-02-28 09:39:00,2.23023,2.23026,2.2299,2.23024,37900000.0
2005-02-28 09:40:00,2.2299,2.23017,2.22958,2.22961,34000000.0
2005-02-28 09:41:00,2.22987,2.22994,2.22965,2.22969,35600000.0
2005-02-28 09:42:00,2.22916,2.22941,2.22896,2.22925,38300000.0
2005-02-28 09:43:00,2.22942,2.22942,2.22877,2.22877,37200000.0
2005-02-28 09:44:00,2.22913,2.22928,2.22877,2.229,31000000.0
2005-02-28 09:45:00,2.22888,2.22933,2.22888,2.22893,27200000.0
2005-02-28 09:46:00,2.22914,2.22929,2.22888,2.22926,58100001.0
2005-02-28 09:47:00,2.22922,2.22922,2.22869,2.22899,26400000.0
2005-02-28 09:48:00,2.22885,2.22929,2.22885,2.22918,86200000.0
2005-02-28 09:49:00,2.22916,2.22951,2.22902,2.22919,21100000.0
2005-02-28 09:50:00,2.22922,2.22934,2.22846,2.22866,22400000.0
2005-02-28 09:51:00,2.22909,2.22909,2.2287,2.22899,41199999.0
2005-02-28 09:52:00,2.22867,2.22891,2.22843,2.2287,38600000.0
2005-02-28 09:53:00,2.22823,2.22859,2.22813,2.22841,29700000.0
2005-02-28 09:54:00,2.22806,2.22827,2.22773,2.22773,38700000.0
2005-02-28 09:55:00,2.22758,2.22805,2.22738,2.22787,41600000.0
2005-02-28 09:56:00,2.22755,2.22828,2.22755,2.22811,31600000.0
2005-02-28 09:57:00,2.22833,2.22879,2.22801,2.22879,39700000.0
2005-02-28 09:58:00,2.22937,2.22937,2.22854,2.22896,32800000.0
2005-02-28 09:59:00,2.22972,2.2301,2.22942,2.2301,30500000.0
2005-02-28 10:00:00,2.23023,2.23072,2.2302,2.23047,27000000.0
2005-02-28 10:01:00,2.23041,2.23061,2.22998,2.23018,40500000.0
2005-02-28 10:02:00,2.23013,2.23013,2.22918,2.22919,20800000.0
2005-02-28 10:03:00,2.22924,2.22924,2.22875,2.22912,25400000.0
2005-02-28 10:04:00,2.22904,2.22985,2.22903,2.22951,41400000.0
2005-02-28 10:05:00,2.22945,2.22969,2.22927,2.22928,38600000.0
2005-02-28 10:06:00,2.22956,2.22994,2.22937,2.22988,45199999.0
2005-02-28 10:07:00,2.22999,2.23008,2.22972,2.22998,25000000.0
2005-02-28 10:08:00,2.23015,2.2303,2.22983,2.22983,32800000.0
2005-02-28 10:09:00,2.23017,2.23024,2.22922,2.22933,31600000.0
2005-02-28 10:10:00,2.22948,2.22996,2.22932,2.22996,47700000.0
2005-02-28 10:11:00,2.22983,2.23002,2.22962,2.22962,36900000.0
2005-02-28 10:12:00,2.22994,2.23003,2.22945,2.22955,39200000.0
2005-02-28 10:13:00,2.22969,2.23,2.22951,2.22973,61200000.0
2005-02-28 10:14:00,2.22972,2.22981,2.22946,2.22946,29600000.0
2005-02-28 10:15:00,2.22998,2.23046,2.22979,2.23022,25900000.0
2005-02-28 10:16:00,2.23042,2.23048,2.22989,2.22998,53300000.0
2005-02-28 10:17:00,2.23004,2.23033,2.22984,2.23033,53400000.0
2005-02-28 10:18:00,2.23016,2.23039,2.23004,2.23024,30200000.0
2005-02-28 10:19:00,2.23003,2.23028,2.22972,2.22972,31000000.0
2005-02-28 10:20:00,2.22966,2.22982,2.22953,2.22965,45199999.0
2005-02-28 10:21:00,2.22967,2.23003,2.22961,2.22998,49500000.0
2005-02-28 10:22:00,2.2299,2.23051,2.22981,2.23051,53700000.0
2005-02-28 10:23:00,2.23078,2.23088,2.23047,2.23065,28200000.0
2005-02-28 10:24:00,2.23113,2.23148,2.23099,2.23132,46500000.0
2005-02-28 10:25:00,2.23147,2.23176,2.2311,2.23166,59699999.0
2005-02-28 10:26:00,2.23224,2.23229,2.23188,2.23212,37500000.0
2005-02-28 10:27:00,2.23171,2.23244,2.23171,2.23222,50500000.0
2005-02-28 10:28:00,2.23189,2.23208,2.23167,2.23172,58200000.0
2005-02-28 10:29:00,2.23163,2.2319,2.23156,2.23184,46900000.0
2005-02-28 10:30:00,2.23187,2.23198,2.23166,2.23175,28200000.0
2005-02-28 10:31:00,2.23202,2.23207,2.23165,2.23173,59400000.0
2005-02-28 10:32:00,2.23161,2.23182,2.23115,2.2312,34100000.0
2005-02-28 10:33:00,2.23113,2.23151,2.23101,2.23141,46100000.0
2005-02-28 10:34:00,2.23098,2.23176,2.23098,2.23161,38400000.0
2005-02-28 10:35:00,2.23132,2.23155,2.23109,2.23109,49100000.0
2005-02-28 10:36:00,2.23106,2.23124,2.23089,2.23113,23700000.0
2005-02-28 10:37:00,2.23076,2.23093,2.23052,2.23077,43100000.0
2005-02-28 10:38:00,2.23061,2.23082,2.23042,2.2306,48900000.0
2005-02-28 10:39:00,2.23052,2.23082,2.23031,2.23038,29000000.0
2005-02-28 10:40:00,2.23055,2.2309,2.23027,2.23044,39000000.0
2005-02-28 10:41:00,2.23065,2.23071,2.23032,2.23071,35200000.0
2005-02-28 10:42:00,2.23067,2.2308,2.23049,2.2308,58000000.0
2005-02-28 10:43:00,2.23072,2.23159,2.23072,2.23159,28000000.0
2005-02-28 10:44:00,2.23127,2.23163,2.23127,2.23132,53300000.0
2005-02-28 10:45:00,2.23142,2.23156,2.23114,2.23138,39700000.0
2005-02-28 10:46:00,2.23124,2.23191,2.23108,2.23189,42600000.0
2005-02-28 10:47:00,2.2319,2.23198,2.2316,2.23193,51000000.0
2005-02-28 10:48:00,2.2317,2.23189,2.23155,2.23178,40000000.0
2005-02-28 10:49:00,2.23158,2.23214,2.23155,2.23213,32100000.0
2005-02-28 10:50:00,2.23185,2.23252,2.23173,2.23252,21100000.0
2005-02-28 10:51:00,2.23233,2.23304,2.23231,2.2329,27000000.0
2005-02-28 10:52:00,2.23305,2.23305,2.23225,2.23264,39600000.0
2005-02-28 10:53:00,2.23285,2.23304,2.23263,2.23281,46600000.0
2005-02-28 10:54:00,2.23283,2.23298,2.23277,2.23292,24800000.0
2005-02-28 10:55:00,2.23297,2.23304,2.23246,2.23282,38300000.0
2005-02-28 10:56:00,2.2323,2.2328,2.2323,2.2328,24200000.0
2005-02-28 10:57:00,2.23277,2.2332,2.23258,2.2332,27400000.0
2005-02-28 10:58:00,2.23332,2.23345,2.23303,2.23315,56600000.0
2005-02-28 10:59:00,2.23283,2.23346,2.23279,2.2331,51800000.0
2005-02-28 11:00:00,2.23315,2.2333,2.23296,2.2333,28300000.0
2005-02-28 11:01:00,2.23323,2.23344,2.23291,2.23312,24600000.0
2005-02-28 11:02:00,2.23325,2.23325,2.23258,2.23289,32600000.0
2005-02-28 11:03:00,2.2326,2.23305,2.23256,2.23282,37700000.0
2005-02-28 11:04:00,2.23313,2.2332,2.23277,2.23305,37100000.0
2005-02-28 11:05:00,2.23326,2.2333,2.23292,2.23295,57600001.0
2005-02-28 11:06:00,2.23353,2.23372,2.23299,2.23318,40199999.0
2005-02-28 11:07:00,2.23365,2.23365,2.23325,2.23325,37900000.0
2005-02-28 11:08:00,2.23322,2.23375,2.23322,2.23357,37400000.0
2005-02-28 11:09:00,2.23359,2.23376,2.23312,2.23349,42100000.0
2005-02-28 11:10:00,2.23315,2.23358,2.2331,2.23342,26400000.0
2005-02-28 11:11:00,2.23326,2.23333,2.23295,2.23322,34200000.0
2005-02-28 11:12:00,2.23308,2.23339,2.23288,2.23321,40900000.0
2005-02-28 11:13:00,2.23298,2.2332,2.23285,2.23313,54800000.0
2005-02-28 11:14:00,2.2329,2.23339,2.23282,2.23331,44700000.0
2005-02-28 11:15:00,2.23344,2.23366,2.23331,2.23365,42300000.0
2005-02-28 11:16:00,2.23338,2.23403,2.23328,2.23371,29000000.0
2005-02-28 11:17:00,2.23376,2.2345,2.23373,2.23436,26900000.0
2005-02-28 11:18:00,2.23435,2.2348,2.23422,2.2347,33300000.0
2005-02-28 11:19:00,2.23437,2.23476,2.23429,2.23476,45200000.0
2005-02-28 11:20:00,2.23473,2.23515,2.23454,2.23515,58500000.0
2005-02-28 11:21:00,2.23506,2.2354,2.23499,2.23532,36500000.0
2005-02-28 11:22:00,2.23541,2.23553,2.23514,2.23542,36300000.0
2005-02-28 11:23:00,2.23549,2.23557,2.23524,2.23533,35300000.0
2005-02-28 11:24:00,2.23524,2.23524,2.2346,2.23494,25100000.0
2005-02-28 11:25:00,2.23472,2.23489,2.23439,2.23467,29000000.0
2005-02-28 11:26:00,2.23465,2.23497,2.23454,2.23478,34800000.0
2005-02-28 11:27:00,2.23448,2.23481,2.23441,2.23454,38600000.0
2005-02-28 11:28:00,2.23452,2.23462,2.23409,2.23442,60300000.0
2005-02-28 11:29:00,2.23432,2.23443,2.2339,2.234,28800000.0
2005-02-28 11:30:00,2.23426,2.23455,2.23419,2.23442,32100000.0
2005-02-28 11:31:00,2.23398,2.23448,2.23392,2.23432,41100000.0
2005-02-28 11:32:00,2.23412,2.23412,2.23363,2.23363,49400000.0
2005-02-28 11:33:00,2.23328,2.23371,2.23321,2.23363,32400000.0
2005-02-28 11:34:00,2.23354,2.23366,2.23325,2.2333,39700000.0
2005-02-28 11:35:00,2.23345,2.23364,2.23316,2.23316,29700000.0
2005-02-28 11:36:00,2.23355,2.23372,2.23322,2.23343,39200000.0
2005-02-28 11:37:00,2.23335,2.23335,2.23294,2.233,32100000.0
2005-02-28 11:38:00,2.23265,2.23341,2.23265,2.23296,58800001.0
2005-02-28 11:39:00,2.23315,2.2333,2.23297,2.23328,56900000.0
2005-02-28 11:40:00,2.23301,2.23341,2.23285,2.23341,29200000.0
2005-02-28 11:41:00,2.23308,2.23346,2.23308,2.2333,29100000.0
2005-02-28 11:42:00,2.2331,2.2334,2.23302,2.2334,65100000.0
2005-02-28 11:43:00,2.23355,2.23385,2.23347,2.23366,59100000.0
2005-02-28 11:44:00,2.23389,2.23394,2.23347,2.23349,29000000.0
2005-02-28 11:45:00,2.23369,2.23369,2.23285,2.23312,31700000.0
2005-02-28 11:46:00,2.23339,2.23343,2.23287,2.23287,21200000.0
2005-02-28 11:47:00,2.2335,2.2335,2.233,2.23306,14000000.0
2005-02-28 11:48:00,2.23297,2.23317,2.23231,2.23262,24900000.0
2005-02-28 11:49:00,2.23238,2.23277,2.23215,2.23257,28100000.0
2005-02-28 11:50:00,2.23242,2.23274,2.23234,2.23252,43900000.0
2005-02-28 11:51:00,2.23236,2.23257,2.23215,2.23255,44600000.0
2005-02-28 11:52:00,2.23223,2.23255,2.23215,2.23239,31200000.0
2005-02-28 11:53:00,2.23211,2.23246,2.23199,2.23241,37900000.0
2005-02-28 11:54:00,2.23229,2.23259,2.23213,2.23259,34800000.0
2005-02-28 11:55:00,2.23233,2.23301,2.23233,2.23255,58600000.0
2005-02-28 11:56:00,2.23258,2.23285,2.23225,2.23225,34700000.0
2005-02-28 11:57:00,2.23252,2.23252,2.23214,2.23242,36000000.0
2005-02-28 11:58:00,2.23237,2.23237,2.23191,2.23195,30200000.0
2005-02-28 11:59:00,2.23221,2.23304,2.23197,2.233,34000000.0
2005-02-28 12:00:00,2.23282,2.23303,2.23259,2.2328,29700000.0
2005-02-28 12:01:00,2.23263,2.23316,2.23261,2.23295,46700000.0
2005-02-28 12:02:00,2.23296,2.23313,2.23283,2.23299,27100000.0
2005-02-28 12:03:00,2.23292,2.23308,2.23231,2.23243,35400000.0
2005-02-28 12:04:00,2.23262,2.23273,2.23242,2.23251,29800000.0
2005-02-28 12:05:00,2.23273,2.23292,2.23256,2.23267,41000000.0
2005-02-28 12:06:00,2.23278,2.23286,2.23245,2.23284,55100000.0
2005-02-28 12:07:00,2.23256,2.23274,2.23228,2.23228,50900000.0
2005-02-28 12:08:00,2.23272,2.23274,2.23212,2.2323,21100000.0
2005-02-28 12:09:00,2.23242,2.23273,2.23213,2.23245,38000000.0
2005-02-28 12:10:00,2.23227,2.23265,2.23204,2.23246,32300000.0
2005-02-28 12:11:00,2.23254,2.2326,2.23231,2.23246,52000000.0
2005-02-28 12:12:00,2.23239,2.23277,2.23232,2.23277,35600000.0
2005-02-28 12:13:00,2.23247,2.23267,2.23225,2.23231,30400000.0
2005-02-28 12:14:00,2.23244,2.23262,2.23215,2.23223,32000000.0
2005-02-28 12:15:00,2.23202,2.23229,2.23187,2.23198,52300000.0
2005-02-28 12:16:00,2.2319,2.23255,2.2319,2.23205,49800000.0
2005-02-28 12:17:00,2.23257,2.23257,2.23195,2.23206,28200000.0
2005-02-28 12:18:00,2.23242,2.23269,2.23217,2.2322,55200000.0
2005-02-28 12:19:00,2.2326,2.23277,2.23244,2.2326,35800000.0
2005-02-28 12:20:00,2.23289,2.23309,2.23236,2.23255,37200000.0
2005-02-28 12:21:00,2.23304,2.23334,2.23259,2.23259,26300000.0
2005-02-28 12:22:00,2.23286,2.23286,2.23258,2.23266,61300000.0
2005-02-28 12:23:00,2.23266,2.23266,2.23214,2.23228,33600000.0
2005-02-28 12:24:00,2.23201,2.23244,2.23192,2.23211,25200000.0
2005-02-28 12:25:00,2.2324,2.23282,2.23226,2.23244,50800000.0
2005-02-28 12:26:00,2.23219,2.23236,2.23187,2.23204,47300000.0
2005-02-28 12:27:00,2.23191,2.23214,2.23158,2.23196,51999999.0
2005-02-28 12:28:00,2.23172,2.2318,2.23142,2.23165,24400000.0
2005-02-28 12:29:00,2.23183,2.23202,2.23129,2.23172,42700000.0
2005-02-28 12:30:00,2.23173,2.23183,2.23139,2.23169,41200000.0
2005-02-28 12:31:00,2.23194,2.23209,2.2318,2.2318,42900000.0
2005-02-28 12:32:00,2.23184,2.23203,2.23158,2.23175,49200000.0
2005-02-28 12:33:00,2.2313,2.23205,2.2313,2.23173,55900000.0
2005-02-28 12:34:00,2.23159,2.2319,2.2314,2.2319,40600000.0
2005-02-28 12:35:00,2.23153,2.23185,2.2312,2.23173,33000000.0
2005-02-28 12:36:00,2.23131,2.23184,2.23123,2.23153,34600000.0
2005-02-28 12:37:00,2.23158,2.23194,2.2314,2.23178,31800000.0
2005-02-28 12:38:00,2.23175,2.23225,2.23175,2.23185,34900000.0
2005-02-28 12:39:00,2.2318,2.23209,2.23175,2.23209,31200000.0
2005-02-28 12:40:00,2.23173,2.23215,2.23169,2.23169,52300000.0
2005-02-28 12:41:00,2.23147,2.23191,2.23123,2.23177,43400000.0
2005-02-28 12:42:00,2.23176,2.23244,2.23176,2.23193,53100000.0
2005-02-28 12:43:00,2.23196,2.23228,2.23181,2.23228,27100000.0
2005-02-28 12:44:00,2.23173,2.2321,2.2316,2.2316,39800000.0
2005-02-28 12:45:00,2.232,2.2323,2.23188,2.2323,31700000.0
2005-02-28 12:46:00,2.23204,2.23226,2.23194,2.23216,26200000.0
2005-02-28 12:47:00,2.23242,2.23246,2.23164,2.23181,36500000.0
2005-02-28 12:48:00,2.23183,2.23299,2.23183,2.23299,52300000.0
2005-02-28 12:49:00,2.23315,2.23322,2.23278,2.23302,37400000.0
2005-02-28 12:50:00,2.23277,2.23291,2.23232,2.23278,46700000.0
2005-02-28 12:51:00,2.23293,2.23309,2.23252,2.23259,37600000.0
2005-02-28 12:52:00,2.23323,2.23339,2.23306,2.23324,36200000.0
2005-02-28 12:53:00,2.23305,2.2335,2.23302,2.23335,25200000.0
2005-02-28 12:54:00,2.23298,2.23343,2.23276,2.23343,20400000.0
2005-02-28 12:55:00,2.23326,2.23358,2.23308,2.23358,21600000.0
2005-02-28 12:56:00,2.23352,2.2339,2.23318,2.23342,30300000.0
2005-02-28 12:57:00,2.23353,2.23382,2.23323,2.23362,41500000.0
2005-02-28 12:58:00,2.23407,2.23419,2.23365,2.23382,36300000.0
2005-02-28 12:59:00,2.23383,2.23411,2.23374,2.23399,43600000.0
2005-02-28 13:00:00,2.23407,2.2343,2.23347,2.23425,52400000.0
2005-02-28 13:01:00,2.2346,2.2346,2.23384,2.23401,26400000.0
2005-02-28 13:02:00,2.23388,2.23427,2.23366,2.23381,32800000.0
2005-02-28 13:03:00,2.23386,2.23412,2.23364,2.23369,29000000.0
2005-02-28 13:04:00,2.23364,2.23429,2.23349,2.23359,47000000.0
2005-02-28 13:05:00,2.23387,2.23388,2.23293,2.23293,41300000.0
2005-02-28 13:06:00,2.23316,2.23392,2.233,2.23344,41000000.0
2005-02-28 13:07:00,2.23325,2.23403,2.2331,2.23357,34900000.0
2005-02-28 13:08:00,2.23357,2.23371,2.23349,2.2336,55600000.0
2005-02-28 13:09:00,2.23339,2.2336,2.23319,2.23335,30800000.0
2005-02-28 13:10:00,2.23309,2.23343,2.23293,2.23294,36400000.0
2005-02-28 13:11:00,2.23308,2.23317,2.23264,2.23293,35400000.0
2005-02-28 13:12:00,2.23296,2.23331,2.23273,2.23309,27000000.0
2005-02-28 13:13:00,2.2331,2.23372,2.2331,2.23333,29200000.0
2005-02-28 13:14:00,2.23304,2.2333,2.23285,2.23326,27200000.0
2005-02-28 13:15:00,2.23277,2.23315,2.23269,2.2331,55600000.0
2005-02-28 13:16:00,2.23288,2.23318,2.23275,2.23292,36400000.0
2005-02-28 13:17:00,2.2327,2.23298,2.23241,2.23283,24800000.0
2005-02-28 13:18:00,2.23247,2.23269,2.23227,2.23249,42300000.0
2005-02-28 13:19:00,2.23277,2.23308,2.23265,2.23292,27000000.0
2005-02-28 13:20:00,2.23312,2.23317,2.23216,2.23223,39900000.0
2005-02-28 13:21:00,2.23233,2.23242,2.23188,2.232,33100000.0
2005-02-28 13:22:00,2.23218,2.23228,2.23196,2.23215,43500000.0
2005-02-28 13:23:00,2.23202,2.2321,2.23186,2.2319,32200000.0
2005-02-28 13:24:00,2.23196,2.23232,2.23195,2.23205,31300000.0
2005-02-28 13:25:00,2.23195,2.23228,2.23186,2.23228,12800000.0
2005-02-28 13:26:00,2.23245,2.2325,2.23206,2.2324,29800000.0
2005-02-28 13:27:00,2.23201,2.23265,2.23201,2.23265,45999999.0
2005-02-28 13:28:00,2.23261,2.23268,2.23228,2.23239,28700000.0
2005-02-28 13:29:00,2.23234,2.23295,2.23225,2.23295,34500000.0
2005-02-28 13:30:00,2.23267,2.23292,2.23235,2.23235,14800000.0
2005-02-28 13:31:00,2.23218,2.23263,2.23216,2.23236,45600000.0
2005-02-28 13:32:00,2.23214,2.23235,2.23188,2.23188,28400000.0
2005-02-28 13:33:00,2.2317,2.23215,2.23167,2.23167,26200000.0
2005-02-28 13:34:00,2.23186,2.23215,2.23119,2.23119,59600000.0
2005-02-28 13:35:00,2.2314,2.23161,2.2313,2.23144,45900000.0
2005-02-28 13:36:00,2.2314,2.2316,2.23105,2.23147,51700000.0
2005-02-28 13:37:00,2.23138,2.23151,2.23112,2.23126,48800000.0
2005-02-28 13:38:00,2.23134,2.23134,2.23084,2.23098,56500000.0
2005-02-28 13:39:00,2.23099,2.23143,2.23092,2.23123,57399999.0
2005-02-28 13:40:00,2.23114,2.23126,2.23081,2.23086,50600000.0
2005-02-28 13:41:00,2.23112,2.23119,2.23086,2.23093,44800000.0
2005-02-28 13:42:00,2.23089,2.2311,2.23055,2.23065,34100000.0
2005-02-28 13:43:00,2.23028,2.23064,2.23028,2.23052,27600000.0
2005-02-28 13:44:00,2.23051,2.23062,2.23024,2.23034,38700000.0
2005-02-28 13:45:00,2.23067,2.23075,2.23038,2.23056,25800000.0
2005-02-28 13:46:00,2.23064,2.23071,2.23044,2.23061,76400001.0
2005-02-28 13:47:00,2.2307,2.2307,2.22999,2.23019,34300000.0
2005-02-28 13:48:00,2.22995,2.23055,2.22994,2.23003,36000000.0
2005-02-28 13:49:00,2.23013,2.23046,2.22991,2.23028,23400000.0
2005-02-28 13:50:00,2.23019,2.23043,2.23019,2.23025,47400000.0
2005-02-28 13:51:00,2.23032,2.23063,2.23027,2.23039,36900000.0
2005-02-28 13:52:00,2.23075,2.23081,2.23027,2.23055,41000000.0
2005-02-28 13:53:00,2.2307,2.23076,2.23004,2.23013,35700000.0
2005-02-28 13:54:00,2.23034,2.23053,2.23024,2.23053,21200000.0
2005-02-28 13:55:00,2.23019,2.23078,2.23019,2.23043,48500000.0
2005-02-28 13:56:00,2.23025,2.23066,2.23018,2.2306,44400000.0
2005-02-28 13:57:00,2.23056,2.23082,2.23049,2.23081,45300000.0
2005-02-28 13:58:00,2.23069,2.23154,2.23065,2.23154,51200000.0
2005-02-28 13:59:00,2.23137,2.23174,2.23118,2.23164,42600000.0
2005-02-28 14:00:00,2.23186,2.2321,2.23157,2.23157,31200000.0
2005-02-28 14:01:00,2.23124,2.23154,2.23115,2.23148,21000000.0
2005-02-28 14:02:00,2.23129,2.23157,2.23125,2.23131,46400000.0
2005-02-28 14:03:00,2.2314,2.23152,2.23092,2.23122,57400000.0
2005-02-28 14:04:00,2.23149,2.23169,2.23141,2.23169,41000000.0
2005-02-28 14:05:00,2.23178,2.23178,2.23134,2.23166,31400000.0
2005-02-28 14:06:00,2.23144,2.23158,2.23107,2.23124,24200000.0
2005-02-28 14:07:00,2.231,2.23131,2.23089,2.23104,26900000.0
2005-02-28 14:08:00,2.23118,2.23131,2.23088,2.23098,29400000.0
2005-02-28 14:09:00,2.23091,2.23108,2.23079,2.23079,49600000.0
2005-02-28 14:10:00,2.23086,2.23155,2.23077,2.23155,52400000.0
2005-02-28 14:11:00,2.23156,2.23156,2.23105,2.2312,54600000.0
2005-02-28 14:12:00,2.23129,2.23129,2.23075,2.23104,39800000.0
2005-02-28 14:13:00,2.23062,2.23094,2.23062,2.23093,18000000.0
2005-02-28 14:14:00,2.23096,2.23133,2.23086,2.23133,38700000.0
2005-02-28 14:15:00,2.23102,2.2312,2.23093,2.23107,59100000.0
2005-02-28 14:16:00,2.23111,2.23126,2.23079,2.23086,39700000.0
2005-02-28 14:17:00,2.23069,2.2314,2.23069,2.23118,20400000.0
2005-02-28 14:18:00,2.23114,2.23137,2.23109,2.23137,33200000.0
2005-02-28 14:19:00,2.23123,2.23173,2.23121,2.23127,39000000.0
2005-02-28 14:20:00,2.23156,2.23156,2.23096,2.23145,60700000.0
2005-02-28 14:21:00,2.2313,2.23144,2.2311,2.23127,29700000.0
2005-02-28 14:22:00,2.23116,2.2313,2.23107,2.23127,26700000.0
2005-02-28 14:23:00,2.23102,2.23139,2.23098,2.23118,52400000.0
2005-02-28 14:24:00,2.23121,2.23147,2.23109,2.23109,47100000.0
2005-02-28 14:25:00,2.23125,2.23164,2.23121,2.23128,25100000.0
2005-02-28 14:26:00,2.23152,2.23158,2.23097,2.23125,56599999.0
2005-02-28 14:27:00,2.23124,2.23139,2.23098,2.23115,20200000.0
2005-02-28 14:28:00,2.23112,2.23147,2.23088,2.23125,31200000.0
2005-02-28 14:29:00,2.23157,2.23168,2.23127,2.23144,33400000.0
2005-02-28 14:30:00,2.23155,2.23178,2.23107,2.23107,44100000.0
2005-02-28 14:31:00,2.2313,2.23156,2.23106,2.23136,50799999.0
2005-02-28 14:32:00,2.23117,2.23142,2.23095,2.23126,35500000.0
2005-02-28 14:33:00,2.23144,2.23153,2.23102,2.23114,57200000.0
2005-02-28 14:34:00,2.23133,2.23137,2.2308,2.23126,37300000.0
2005-02-28 14:35:00,2.23135,2.23144,2.23103,2.23108,36000000.0
2005-02-28 14:36:00,2.23124,2.23146,2.23102,2.23146,37899999.0
2005-02-28 14:37:00,2.23146,2.2315,2.23095,2.23102,47800000.0
2005-02-28 14:38:00,2.23113,2.23148,2.23111,2.23117,29600000.0
2005-02-28 14:39:00,2.23095,2.23119,2.23087,2.23108,45600000.0
2005-02-28 14:40:00,2.23103,2.23149,2.23098,2.23138,35900000.0
2005-02-28 14:41:00,2.23135,2.23135,2.2308,2.23129,50200001.0
2005-02-28 14:42:00,2.23142,2.23145,2.23103,2.23137,30300000.0
2005-02-28 14:43:00,2.23151,2.23151,2.23081,2.23122,45300000.0
2005-02-28 14:44:00,2.23123,2.23149,2.23103,2.23149,40400000.0
2005-02-28 14:45:00,2.23126,2.23153,2.23111,2.23135,31900000.0
2005-02-28 14:46:00,2.23115,2.23158,2.23115,2.2315,20000000.0
2005-02-28 14:47:00,2.23134,2.23152,2.23125,2.23131,24900000.0
2005-02-28 14:48:00,2.23124,2.23154,2.23104,2.23142,60200001.0
2005-02-28 14:49:00,2.2311,2.2313,2.23102,2.23126,27700000.0
2005-02-28 14:50:00,2.23073,2.23103,2.23073,2.23102,27300000.0
2005-02-28 14:51:00,2.23073,2.23153,2.23064,2.23134,30000000.0
2005-02-28 14:52:00,2.23132,2.23136,2.23076,2.23076,56200000.0
2005-02-28 14:53:00,2.2306,2.23072,2.23036,2.23072,38600000.0
2005-02-28 14:54:00,2.23067,2.23068,2.23028,2.23041,28300000.0
2005-02-28 14:55:00,2.2305,2.23103,2.2305,2.23091,53300000.0
2005-02-28 14:56:00,2.23089,2.23092,2.23072,2.23092,17100000.0
2005-02-28 14:57:00,2.23089,2.2311,2.23065,2.23091,41700000.0
2005-02-28 14:58:00,2.23097,2.23121,2.23079,2.23107,36900000.0
2005-02-28 14:59:00,2.23103,2.23103,2.23084,2.2309,34300000.0
2005-02-28 15:00:00,2.23104,2.23119,2.23089,2.23089,23800000.0
2005-02-28 15:01:00,2.23105,2.23105,2.23065,2.23096,28300000.0
2005-02-28 15:02:00,2.2313,2.23134,2.23083,2.23107,29300000.0
2005-02-28 15:03:00,2.23121,2.23137,2.23092,2.23135,28200000.0
2005-02-28 15:04:00,2.23128,2.23143,2.23082,2.23137,37500000.0
2005-02-28 15:05:00,2.23115,2.23158,2.23106,2.23158,14800000.0
2005-02-28 15:06:00,2.2312,2.23182,2.2312,2.23129,25600000.0
2005-02-28 15:07:00,2.23106,2.23127,2.23085,2.23108,22200000.0
2005-02-28 15:08:00,2.23101,2.2316,2.23092,2.23158,34400000.0
2005-02-28 15:09:00,2.23177,2.2318,2.23131,2.23149,27500000.0
2005-02-28 15:10:00,2.23174,2.23174,2.23118,2.23167,32000000.0
2005-02-28 15:11:00,2.23142,2.23142,2.23103,2.23108,23000000.0
2005-02-28 15:12:00,2.23104,2.23104,2.23073,2.23075,36800000.0
2005-02-28 15:13:00,2.23083,2.23086,2.23057,2.23066,20300000.0
2005-02-28 15:14:00,2.23093,2.23115,2.23059,2.23084,48100000.0
2005-02-28 15:15:00,2.23104,2.23117,2.23079,2.23117,33700000.0
2005-02-28 15:16:00,2.23099,2.23136,2.23083,2.23118,18300000.0
2005-02-28 15:17:00,2.23122,2.2313,2.23091,2.23121,40400000.0
2005-02-28 15:18:00,2.23114,2.23116,2.23034,2.23051,40300000.0
2005-02-28 15:19:00,2.23068,2.23068,2.23022,2.23037,43400000.0
2005-02-28 15:20:00,2.23022,2.23045,2.23012,2.23041,29200000.0
2005-02-28 15:21:00,2.23052,2.23078,2.23038,2.23057,46700000.0
2005-02-28 15:22:00,2.23043,2.23083,2.23043,2.23083,35800000.0
2005-02-28 15:23:00,2.2304,2.23072,2.23028,2.23064,27300000.0
2005-02-28 15:24:00,2.23041,2.23063,2.23041,2.23061,24400000.0
2005-02-28 15:25:00,2.23059,2.23088,2.23046,2.23069,48200000.0
2005-02-28 15:26:00,2.23077,2.23112,2.23066,2.23098,46100000.0
2005-02-28 15:27:00,2.23109,2.23109,2.23058,2.2307,15000000.0
2005-02-28 15:28:00,2.23076,2.23086,2.23055,2.23086,41000000.0
2005-02-28 15:29:00,2.2307,2.23084,2.23048,2.23072,43700000.0
2005-02-28 15:30:00,2.23087,2.23098,2.23048,2.23069,40600000.0
2005-02-28 15:31:00,2.23112,2.23115,2.23054,2.23091,21900000.0
2005-02-28 15:32:00,2.2315,2.23163,2.23089,2.23137,32200000.0
2005-02-28 15:33:00,2.23153,2.23173,2.23152,2.23165,33000000.0
2005-02-28 15:34:00,2.2314,2.2314,2.23078,2.23078,28300000.0
2005-02-28 15:35:00,2.23113,2.23139,2.23074,2.23074,52100000.0
2005-02-28 15:36:00,2.23061,2.23081,2.23043,2.23043,35700000.0
2005-02-28 15:37:00,2.2306,2.23078,2.23035,2.23065,34200000.0
2005-02-28 15:38:00,2.23058,2.23077,2.23013,2.23033,46700000.0
2005-02-28 15:39:00,2.23045,2.23061,2.23026,2.23035,31200000.0
2005-02-28 15:40:00,2.23032,2.23032,2.22994,2.22994,26600000.0
2005-02-28 15:41:00,2.23019,2.23036,2.23013,2.23036,22200000.0
2005-02-28 15:42:00,2.23043,2.2305,2.23004,2.23023,47200000.0
2005-02-28 15:43:00,2.23032,2.23046,2.23011,2.23041,31800000.0
2005-02-28 15:44:00,2.23027,2.23037,2.22997,2.23017,50000000.0
2005-02-28 15:45:00,2.23063,2.23081,2.23026,2.23041,50300000.0
2005-02-28 15:46:00,2.23053,2.23053,2.23018,2.23018,35800000.0
2005-02-28 15:47:00,2.23033,2.23056,2.23013,2.23028,30400000.0
2005-02-28 15:48:00,2.23065,2.23066,2.23036,2.2304,51200000.0
2005-02-28 15:49:00,2.23032,2.2306,2.23009,2.23009,46700000.0
2005-02-28 15:50:00,2.23014,2.2303,2.22997,2.23002,32600000.0
2005-02-28 15:51:00,2.23002,2.23006,2.22864,2.22864,46300000.0
2005-02-28 15:52:00,2.22917,2.22919,2.22853,2.22888,49000000.0
2005-02-28 15:53:00,2.22902,2.22909,2.2285,2.2285,44100000.0
2005-02-28 15:54:00,2.22835,2.22851,2.2282,2.22827,41100000.0
2005-02-28 15:55:00,2.22822,2.22877,2.22822,2.22856,31200000.0
2005-02-28 15:56:00,2.22856,2.22874,2.22816,2.22824,85100000.0
2005-02-28 15:57:00,2.22859,2.2286,2.22812,2.2283,46400000.0
2005-02-28 15:58:00,2.22838,2.22856,2.22816,2.22837,47600000.0
2005-02-28 15:59:00,2.22819,2.22888,2.22808,2.22882,46200000.0
2005-02-28 16:00:00,2.22899,2.22909,2.22886,2.22909,49800000.0
2005-02-28 16:01:00,2.22921,2.2295,2.22896,2.22924,40800000.0
2005-02-28 16:02:00,2.22908,2.22967,2.22907,2.22952,30400000.0
2005-02-28 16:03:00,2.22956,2.22956,2.22918,2.22948,32100000.0
2005-02-28 16:04:00,2.22936,2.22941,2.22909,2.22909,26800000.0
2005-02-28 16:05:00,2.22903,2.22936,2.22894,2.22933,43600000.0
2005-02-28 16:06:00,2.22899,2.2293,2.22884,2.2293,51500000.0
2005-02-28 16:07:00,2.22922,2.22928,2.22884,2.22924,38900000.0
2005-02-28 16:08:00,2.22921,2.22945,2.22898,2.22917,21900000.0
2005-02-28 16:09:00,2.22918,2.2296,2.22918,2.22953,21000000.0
2005-02-28 16:10:00,2.2296,2.22987,2.22952,2.22971,20400000.0
2005-02-28 16:11:00,2.22966,2.23018,2.22957,2.23018,30000000.0
2005-02-28 16:12:00,2.23,2.23048,2.23,2.23028,67700000.0
2005-02-28 16:13:00,2.23033,2.23081,2.23028,2.23081,22100000.0
2005-02-28 16:14:00,2.23098,2.2313,2.23082,2.231,56000000.0
2005-02-28 16:15:00,2.23084,2.23115,2.23071,2.23095,47200000.0
2005-02-28 16:16:00,2.23099,2.23099,2.23027,2.23059,20100000.0
2005-02-28 16:17:00,2.23056,2.23097,2.23048,2.23097,31300000.0
2005-02-28 16:18:00,2.23054,2.23103,2.23054,2.23092,19900000.0
2005-02-28 16:19:00,2.23098,2.23113,2.23076,2.23081,21800000.0
2005-02-28 16:20:00,2.2305,2.23063,2.23007,2.23019,53200000.0
2005-02-28 16:21:00,2.22979,2.23016,2.22968,2.22987,42400000.0
2005-02-28 16:22:00,2.22993,2.23017,2.22977,2.22981,64100000.0
2005-02-28 16:23:00,2.22978,2.23023,2.22978,2.22991,31800000.0
2005-02-28 16:24:00,2.23012,2.23012,2.22934,2.22983,38600000.0
2005-02-28 16:25:00,2.22989,2.23015,2.22976,2.23015,44000000.0
2005-02-28 16:26:00,2.23008,2.2302,2.22998,2.23015,29700000.0
2005-02-28 16:27:00,2.22991,2.23016,2.22952,2.22992,33600000.0
2005-02-28 16:28:00,2.23022,2.23061,2.22976,2.23061,30300000.0
2005-02-28 16:29:00,2.23051,2.23113,2.23051,2.23109,27600000.0
2005-02-28 16:30:00,2.23061,2.23093,2.23045,2.23045,32900000.0
2005-02-28 16:31:00,2.23043,2.2306,2.23002,2.23034,40300000.0
2005-02-28 16:32:00,2.2308,2.23083,2.23027,2.23044,27700000.0
2005-02-28 16:33:00,2.23087,2.23099,2.23026,2.23026,42300000.0
2005-02-28 16:34:00,2.2304,2.23059,2.23018,2.23031,27600000.0
2005-02-28 16:35:00,2.23025,2.23047,2.23017,2.23043,36800000.0
2005-02-28 16:36:00,2.23046,2.23046,2.23023,2.23024,22800000.0
2005-02-28 16:37:00,2.23035,2.23066,2.2302,2.23057,33100000.0
2005-02-28 16:38:00,2.23043,2.23047,2.23028,2.23045,34100000.0
2005-02-28 16:39:00,2.23062,2.23063,2.22994,2.23061,40900000.0
2005-02-28 16:40:00,2.23095,2.23098,2.23054,2.23069,23100000.0
2005-02-28 16:41:00,2.231,2.2311,2.23065,2.23082,40600000.0
2005-02-28 16:42:00,2.23075,2.23153,2.23075,2.23134,24700000.0
2005-02-28 16:43:00,2.23128,2.23156,2.2311,2.23151,26600000.0
2005-02-28 16:44:00,2.23148,2.23163,2.23141,2.23163,39699999.0
2005-02-28 16:45:00,2.23143,2.23161,2.23118,2.23158,40900000.0
2005-02-28 16:46:00,2.23125,2.23138,2.23082,2.23138,35800000.0
2005-02-28 16:47:00,2.2313,2.23139,2.23099,2.23128,66000000.0
2005-02-28 16:48:00,2.23158,2.23167,2.23119,2.2313,45700000.0
2005-02-28 16:49:00,2.23131,2.2316,2.23126,2.23126,24000000.0
2005-02-28 16:50:00,2.23157,2.23184,2.23142,2.23152,51200000.0
2005-02-28 16:51:00,2.23122,2.23151,2.23121,2.23142,16600000.0
2005-02-28 16:52:00,2.23157,2.23166,2.23132,2.23165,51600000.0
2005-02-28 16:53:00,2.23156,2.23171,2.23135,2.23152,31100000.0
2005-02-28 16:54:00,2.23154,2.23201,2.23154,2.23185,46400000.0
2005-02-28 16:55:00,2.23182,2.232,2.23156,2.23177,46700000.0
2005-02-28 16:56:00,2.23142,2.23152,2.23131,2.23144,22200000.0
2005-02-28 16:57:00,2.23155,2.23165,2.23129,2.23148,32300000.0
2005-02-28 16:58:00,2.2314,2.23174,2.23135,2.23135,29300000.0
2005-02-28 16:59:00,2.23118,2.23188,2.23118,2.23161,28700000.0
2005-02-28 17:00:00,2.23137,2.23159,2.23113,2.23155,45200000.0
2005-02-28 17:01:00,2.23193,2.232,2.23136,2.23179,32700000.0
2005-02-28 17:02:00,2.23166,2.23226,2.23166,2.23217,23200000.0
2005-02-28 17:03:00,2.23212,2.2322,2.23083,2.23119,36100000.0
2005-02-28 17:04:00,2.23125,2.23145,2.23111,2.23127,26100000.0
2005-02-28 17:05:00,2.23096,2.23125,2.23078,2.23114,31900000.0
2005-02-28 17:06:00,2.23119,2.23119,2.23046,2.23052,38200000.0
2005-02-28 17:07:00,2.23063,2.2307,2.23035,2.23049,28500000.0
2005-02-28 17:08:00,2.23049,2.23065,2.23023,2.23023,22200000.0
2005-02-28 17:09:00,2.23044,2.2308,2.23029,2.2308,38500000.0
2005-02-28 17:10:00,2.23064,2.23133,2.23064,2.23098,26500000.0
2005-02-28 17:11:00,2.23055,2.23064,2.22997,2.23009,35400000.0
2005-02-28 17:12:00,2.22986,2.23011,2.22965,2.23011,26100000.0
2005-02-28 17:13:00,2.23037,2.23043,2.2302,2.23043,38900000.0
2005-02-28 17:14:00,2.23026,2.23064,2.23011,2.23052,33000000.0
2005-02-28 17:15:00,2.23042,2.23061,2.23019,2.23043,35100000.0
2005-02-28 17:16:00,2.23065,2.23065,2.23025,2.23025,37700000.0
2005-02-28 17:17:00,2.23006,2.2305,2.22988,2.23041,31700000.0
2005-02-28 17:18:00,2.23031,2.23037,2.23005,2.2302,39300000.0
2005-02-28 17:19:00,2.23026,2.23047,2.23006,2.23029,29700000.0
2005-02-28 17:20:00,2.23034,2.23041,2.2302,2.23037,23900000.0
2005-02-28 17:21:00,2.23037,2.23067,2.23034,2.2306,31600000.0
2005-02-28 17:22:00,2.23052,2.23081,2.23029,2.2303,46400000.0
2005-02-28 17:23:00,2.2303,2.23043,2.23006,2.23028,32700000.0
2005-02-28 17:24:00,2.22991,2.22999,2.2295,2.22964,49500000.0
2005-02-28 17:25:00,2.22953,2.22979,2.22937,2.22952,28400000.0
2005-02-28 17:26:00,2.22945,2.2299,2.22945,2.2299,42900000.0
2005-02-28 17:27:00,2.22963,2.22998,2.22951,2.22998,24800000.0
2005-02-28 17:28:00,2.22993,2.23022,2.22979,2.2301,29600000.0
2005-02-28 17:29:00,2.23003,2.23032,2.22997,2.23019,19600000.0
2005-02-28 17:30:00,2.22998,2.23027,2.22995,2.22995,60500000.0
2005-02-28 17:31:00,2.23042,2.23042,2.22973,2.22973,46700000.0
2005-02-28 17:32:00,2.22971,2.23033,2.22971,2.23012,33000000.0
2005-02-28 17:33:00,2.2306,2.23067,2.23022,2.23049,33600000.0
2005-02-28 17:34:00,2.23049,2.23077,2.23043,2.23061,56000000.0
2005-02-28 17:35:00,2.2308,2.23095,2.23065,2.23081,48600000.0
2005-02-28 17:36:00,2.23073,2.23096,2.23066,2.23082,48900000.0
2005-02-28 17:37:00,2.23098,2.23099,2.23075,2.23086,30400000.0
2005-02-28 17:38:00,2.23082,2.23082,2.23056,2.23074,42900000.0
2005-02-28 17:39:00,2.23018,2.23055,2.22999,2.23025,24000000.0
2005-02-28 17:40:00,2.23026,2.23084,2.23021,2.23084,40900000.0
2005-02-28 17:41:00,2.23047,2.2311,2.23039,2.23102,20600000.0
2005-02-28 17:42:00,2.23074,2.23111,2.23074,2.23104,35600000.0
2005-02-28 17:43:00,2.23071,2.23081,2.23056,2.23058,29300000.0
2005-02-28 17:44:00,2.23064,2.23074,2.23011,2.2303,59100000.0
2005-02-28 17:45:00,2.23014,2.23088,2.23014,2.23088,26700000.0
2005-02-28 17:46:00,2.23103,2.23116,2.23063,2.23106,39800000.0
2005-02-28 17:47:00,2.23102,2.23136,2.23102,2.23136,22900000.0
2005-02-28 17:48:00,2.23129,2.23136,2.23117,2.23122,82500001.0
2005-02-28 17:49:00,2.23093,2.23117,2.23093,2.23101,22400000.0
2005-02-28 17:50:00,2.23096,2.23112,2.23066,2.23088,51600000.0
2005-02-28 17:51:00,2.23099,2.23103,2.23074,2.23092,32700000.0
2005-02-28 17:52:00,2.23094,2.23117,2.2307,2.231,25800000.0
2005-02-28 17:53:00,2.23067,2.23086,2.2303,2.23062,43000000.0
2005-02-28 17:54:00,2.23054,2.23082,2.23046,2.23074,57900000.0
2005-02-28 17:55:00,2.23044,2.23071,2.23039,2.23071,17200000.0
2005-02-28 17:56:00,2.23043,2.23044,2.22982,2.22982,36200000.0
2005-02-28 17:57:00,2.22996,2.22996,2.22943,2.22978,35000000.0
2005-02-28 17:58:00,2.22972,2.22984,2.2296,2.22971,40900000.0
2005-02-28 17:59:00,2.22966,2.22978,2.22926,2.22926,22800000.0
2005-02-28 18:00:00,2.22953,2.23,2.22944,2.22999,33400000.0
2005-02-28 18:01:00,2.2302,2.23088,2.22986,2.23048,295200001.0
2005-02-28 18:02:00,2.23055,2.23089,2.23019,2.2308,383100000.0
2005-02-28 18:03:00,2.23071,2.23098,2.23021,2.23021,429200000.0
2005-02-28 18:04:00,2.23017,2.23091,2.23017,2.23089,278899999.0
2005-02-28 18:05:00,2.23113,2.23128,2.23064,2.23064,209100000.0
2005-02-28 18:06:00,2.23066,2.23075,2.22981,2.22981,382600001.0
2005-02-28 18:07:00,2.22977,2.23005,2.22942,2.2297,430799998.0
2005-02-28 18:08:00,2.22944,2.22958,2.22891,2.22902,432100000.0
2005-02-28 18:09:00,2.22922,2.2294,2.22897,2.22897,284800000.0
2005-02-28 18:10:00,2.229,2.22936,2.22877,2.22906,265700001.0
2005-02-28 18:11:00,2.22901,2.22918,2.22866,2.22902,196000000.0
2005-02-28 18:12:00,2.22895,2.22939,2.22886,2.22908,147200001.0
2005-02-28 18:13:00,2.22899,2.22939,2.22888,2.22916,146600000.0
2005-02-28 18:14:00,2.22951,2.22986,2.2295,2.22965,313000000.0
2005-02-28 18:15:00,2.22944,2.22983,2.22927,2.2297,306500000.0
2005-02-28 18:16:00,2.2299,2.23018,2.22963,2.22993,368300000.0
2005-02-28 18:17:00,2.22969,2.23031,2.2296,2.2299,203700000.0
2005-02-28 18:18:00,2.23034,2.23055,2.22997,2.23029,150200000.0
2005-02-28 18:19:00,2.23044,2.2309,2.2304,2.23067,273600000.0
2005-02-28 18:20:00,2.23083,2.23132,2.23076,2.23085,161600001.0
2005-02-28 18:21:00,2.23063,2.23099,2.23047,2.23081,293700000.0
2005-02-28 18:22:00,2.23064,2.23094,2.23034,2.23084,208800000.0
2005-02-28 18:23:00,2.23108,2.2312,2.23067,2.23118,330700000.0
2005-02-28 18:24:00,2.23087,2.2312,2.23069,2.2312,319800000.0
2005-02-28 18:25:00,2.23091,2.23143,2.2308,2.23143,321300000.0
2005-02-28 18:26:00,2.23121,2.23168,2.23118,2.23142,301700000.0
2005-02-28 18:27:00,2.23134,2.23149,2.23086,2.23098,319799999.0
2005-02-28 18:28:00,2.23122,2.23122,2.23066,2.23077,197000000.0
2005-02-28 18:29:00,2.23065,2.23073,2.23009,2.23028,232300000.0
2005-02-28 18:30:00,2.2299,2.23022,2.22932,2.22974,215100000.0
2005-02-28 18:31:00,2.23007,2.23022,2.22965,2.23002,204900000.0
2005-02-28 18:32:00,2.22979,2.22996,2.22935,2.22941,125200000.0
2005-02-28 18:33:00,2.22947,2.22995,2.22933,2.22973,307799999.0
2005-02-28 18:34:00,2.22963,2.23006,2.22931,2.2296,450400000.0
2005-02-28 18:35:00,2.22958,2.22973,2.2293,2.2295,181100001.0
2005-02-28 18:36:00,2.22915,2.22954,2.22886,2.22918,100200000.0
2005-02-28 18:37:00,2.22909,2.2292,2.22879,2.22894,82500000.0
2005-02-28 18:38:00,2.22892,2.22908,2.2287,2.22894,89100000.0
2005-02-28 18:39:00,2.22884,2.22969,2.22879,2.2294,140700001.0
2005-02-28 18:40:00,2.22955,2.23004,2.22937,2.22974,202800000.0
2005-02-28 18:41:00,2.23014,2.23065,2.23013,2.23035,131200000.0
2005-02-28 18:42:00,2.23047,2.23047,2.22994,2.23015,88200000.0
2005-02-28 18:43:00,2.23014,2.23022,2.22993,2.23015,63000000.0
2005-02-28 18:44:00,2.23025,2.23027,2.2298,2.23024,125200000.0
2005-02-28 18:45:00,2.22997,2.2301,2.22949,2.22997,108999999.0
2005-02-28 18:46:00,2.2293,2.22958,2.22926,2.22958,58400000.0
2005-02-28 18:47:00,2.22987,2.22987,2.22943,2.22976,40400000.0
2005-02-28 18:48:00,2.22945,2.23,2.22945,2.22983,94500000.0
2005-02-28 18:49:00,2.22979,2.23012,2.22956,2.23012,18200000.0
2005-02-28 18:50:00,2.22994,2.23001,2.22954,2.22985,43800000.0
2005-02-28 18:51:00,2.22994,2.23022,2.22976,2.22998,151900000.0
2005-02-28 18:52:00,2.22972,2.22996,2.22959,2.2299,151500000.0
2005-02-28 18:53:00,2.22979,2.23022,2.22921,2.22939,141400000.0
2005-02-28 18:54:00,2.2293,2.22985,2.2293,2.2296,137600000.0
2005-02-28 18:55:00,2.22963,2.22974,2.22906,2.22974,211800000.0
2005-02-28 18:56:00,2.22952,2.23046,2.22952,2.23033,43900000.0
2005-02-28 18:57:00,2.23026,2.23075,2.23003,2.2302,68800000.0
2005-02-28 18:58:00,2.23032,2.23079,2.22996,2.23048,214900000.0
2005-02-28 18:59:00,2.23052,2.23105,2.2305,2.23094,159700000.0
2005-02-28 19:00:00,2.23087,2.23102,2.23064,2.23102,72700000.0
2005-02-28 19:01:00,2.23077,2.23125,2.23064,2.23123,39100000.0
2005-02-28 19:02:00,2.23124,2.23165,2.23097,2.23114,169200000.0
2005-02-28 19:03:00,2.23129,2.23146,2.23044,2.2307,71800000.0
2005-02-28 19:04:00,2.23074,2.23083,2.23052,2.23061,46200000.0
2005-02-28 19:05:00,2.23071,2.23071,2.2304,2.23063,43800000.0
2005-02-28 19:06:00,2.23042,2.23089,2.23026,2.23046,239200000.0
2005-02-28 19:07:00,2.23067,2.23082,2.23047,2.23063,163600000.0
2005-02-28 19:08:00,2.23071,2.23108,2.2305,2.23108,208600000.0
2005-02-28 19:09:00,2.2309,2.23108,2.23084,2.23102,177100000.0
2005-02-28 19:10:00,2.23088,2.23122,2.23067,2.23114,138700000.0
2005-02-28 19:11:00,2.23108,2.23108,2.23061,2.23099,61700000.0
2005-02-28 19:12:00,2.23085,2.23091,2.23071,2.23081,30500000.0
2005-02-28 19:13:00,2.23076,2.23076,2.23021,2.23029,152500000.0
2005-02-28 19:14:00,2.23078,2.23084,2.23051,2.23075,108700000.0
2005-02-28 19:15:00,2.2306,2.23108,2.2306,2.2308,92400000.0
2005-02-28 19:16:00,2.23117,2.23124,2.23088,2.23098,29500000.0
2005-02-28 19:17:00,2.23128,2.23138,2.23042,2.23052,64600000.0
2005-02-28 19:18:00,2.23021,2.23059,2.22996,2.23036,97599999.0
2005-02-28 19:19:00,2.23052,2.23081,2.23023,2.23081,81900000.0
2005-02-28 19:20:00,2.23105,2.23142,2.23067,2.23097,153200000.0
2005-02-28 19:21:00,2.23097,2.23121,2.23059,2.23072,123200000.0
2005-02-28 19:22:00,2.23089,2.23122,2.23053,2.23067,65899999.0
2005-02-28 19:23:00,2.23038,2.2306,2.22965,2.22965,141900000.0
2005-02-28 19:24:00,2.22965,2.22972,2.22913,2.22969,96399999.0
2005-02-28 19:25:00,2.22974,2.22989,2.22934,2.22963,75800000.0
2005-02-28 19:26:00,2.22977,2.23084,2.22971,2.23037,129100000.0
2005-02-28 19:27:00,2.2304,2.23077,2.23,2.23032,147600001.0
2005-02-28 19:28:00,2.23038,2.23045,2.23011,2.23011,84500000.0
2005-02-28 19:29:00,2.2304,2.23094,2.2302,2.23053,105900000.0
2005-02-28 19:30:00,2.23058,2.23097,2.23045,2.23097,175300000.0
2005-02-28 19:31:00,2.23096,2.23137,2.23082,2.23136,75400000.0
2005-02-28 19:32:00,2.2312,2.23162,2.23108,2.23138,136600000.0
2005-02-28 19:33:00,2.23087,2.23179,2.23087,2.23152,74500000.0
2005-02-28 19:34:00,2.23184,2.23191,2.23101,2.23185,122900000.0
2005-02-28 19:35:00,2.23167,2.23216,2.23117,2.23121,105300000.0
2005-02-28 19:36:00,2.23174,2.23177,2.23132,2.23167,145100000.0
2005-02-28 19:37:00,2.23166,2.23188,2.23143,2.23159,50200000.0
2005-02-28 19:38:00,2.23136,2.23168,2.23123,2.23168,28400000.0
2005-02-28 19:39:00,2.23141,2.23147,2.23092,2.23116,43300000.0
2005-02-28 19:40:00,2.23134,2.23158,2.23093,2.23153,82200000.0
2005-02-28 19:41:00,2.23118,2.23166,2.23099,2.23099,93600000.0
2005-02-28 19:42:00,2.2312,2.23173,2.23109,2.2314,108500000.0
2005-02-28 19:43:00,2.23155,2.2317,2.23137,2.23165,47100000.0
2005-02-28 19:44:00,2.23167,2.23169,2.23131,2.23154,78700000.0
2005-02-28 19:45:00,2.23124,2.23171,2.23124,2.23148,43100000.0
2005-02-28 19:46:00,2.23134,2.23172,2.23134,2.23161,101600000.0
2005-02-28 19:47:00,2.2315,2.2316,2.2314,2.23157,21500000.0
2005-02-28 19:48:00,2.23154,2.23219,2.23107,2.23213,85000000.0
2005-02-28 19:49:00,2.23207,2.2321,2.2314,2.2319,83900000.0
2005-02-28 19:50:00,2.23211,2.23267,2.232,2.23252,71600000.0
2005-02-28 19:51:00,2.23225,2.2325,2.23179,2.2318,93300000.0
2005-02-28 19:52:00,2.23186,2.23208,2.23152,2.23177,52200000.0
2005-02-28 19:53:00,2.23138,2.23173,2.23134,2.23169,34300000.0
2005-02-28 19:54:00,2.2319,2.2319,2.23148,2.23155,73200000.0
2005-02-28 19:55:00,2.23157,2.23166,2.23136,2.23158,29600000.0
2005-02-28 19:56:00,2.23131,2.23146,2.23117,2.2314,77200000.0
2005-02-28 19:57:00,2.23145,2.23145,2.23076,2.23076,134900000.0
2005-02-28 19:58:00,2.23107,2.23138,2.23086,2.23101,139000000.0
2005-02-28 19:59:00,2.23099,2.23112,2.23061,2.23109,121700000.0
2005-02-28 20:00:00,2.23116,2.23145,2.23087,2.23112,85100000.0
2005-02-28 20:01:00,2.2311,2.23169,2.23068,2.2315,97400000.0
2005-02-28 20:02:00,2.23137,2.23153,2.23091,2.23153,31400000.0
2005-02-28 20:03:00,2.23121,2.23161,2.23112,2.23124,46600000.0
2005-02-28 20:04:00,2.23129,2.23136,2.23075,2.23075,27800000.0
2005-02-28 20:05:00,2.23085,2.23098,2.23076,2.23091,47400000.0
2005-02-28 20:06:00,2.23106,2.23136,2.23094,2.23128,60400000.0
2005-02-28 20:07:00,2.23165,2.23175,2.23147,2.23151,34100000.0
2005-02-28 20:08:00,2.23147,2.23175,2.23131,2.23155,108400000.0
2005-02-28 20:09:00,2.23128,2.23162,2.23128,2.23155,19500000.0
2005-02-28 20:10:00,2.23167,2.23169,2.23131,2.2314,29000000.0
2005-02-28 20:11:00,2.23151,2.23178,2.23141,2.23152,82300000.0
2005-02-28 20:12:00,2.23173,2.23201,2.23163,2.23189,130200000.0
2005-02-28 20:13:00,2.23171,2.23199,2.23128,2.23173,171800000.0
2005-02-28 20:14:00,2.23175,2.23208,2.23146,2.23173,59600000.0
2005-02-28 20:15:00,2.23133,2.23186,2.2312,2.23185,246200000.0
2005-02-28 20:16:00,2.23168,2.2317,2.23108,2.2315,126100000.0
2005-02-28 20:17:00,2.23128,2.23128,2.23103,2.2311,29600000.0
2005-02-28 20:18:00,2.23138,2.23138,2.23089,2.23128,81400000.0
2005-02-28 20:19:00,2.23113,2.23124,2.23081,2.23113,167500000.0
2005-02-28 20:20:00,2.23108,2.23122,2.23065,2.23094,194000000.0
2005-02-28 20:21:00,2.23084,2.23099,2.23059,2.23096,97300000.0
2005-02-28 20:22:00,2.23081,2.23093,2.23043,2.23043,80500000.0
2005-02-28 20:23:00,2.2308,2.23118,2.2305,2.23095,164400001.0
2005-02-28 20:24:00,2.23066,2.23102,2.23056,2.23068,33300000.0
2005-02-28 20:25:00,2.23073,2.23106,2.23062,2.23062,180800000.0
2005-02-28 20:26:00,2.231,2.23113,2.23067,2.23081,136600000.0
2005-02-28 20:27:00,2.23092,2.2312,2.23052,2.23102,98100000.0
2005-02-28 20:28:00,2.23113,2.23133,2.23087,2.23112,224800000.0
2005-02-28 20:29:00,2.23103,2.23124,2.2309,2.23102,138200000.0
2005-02-28 20:30:00,2.23121,2.23146,2.23084,2.23111,378100001.0
2005-02-28 20:31:00,2.231,2.23128,2.23053,2.23077,222300000.0
2005-02-28 20:32:00,2.23064,2.23103,2.2304,2.23074,364000000.0
2005-02-28 20:33:00,2.23038,2.231,2.23038,2.23069,97100000.0
2005-02-28 20:34:00,2.23068,2.23093,2.23048,2.23048,68300000.0
2005-02-28 20:35:00,2.23092,2.23123,2.23048,2.2309,61100000.0
2005-02-28 20:36:00,2.23082,2.23099,2.23052,2.2308,70700000.0
2005-02-28 20:37:00,2.23095,2.231,2.2306,2.23094,141199999.0
2005-02-28 20:38:00,2.23094,2.23122,2.23069,2.23079,147400000.0
2005-02-28 20:39:00,2.2309,2.2309,2.23046,2.23077,109000000.0
2005-02-28 20:40:00,2.23096,2.23133,2.23077,2.2313,173600000.0
2005-02-28 20:41:00,2.2312,2.23149,2.2311,2.23112,121900000.0
2005-02-28 20:42:00,2.2312,2.23139,2.23097,2.23122,55600000.0
2005-02-28 20:43:00,2.23124,2.23162,2.231,2.23148,102000000.0
2005-02-28 20:44:00,2.23162,2.23184,2.23134,2.23152,251699999.0
2005-02-28 20:45:00,2.23138,2.23163,2.23121,2.23143,64800000.0
2005-02-28 20:46:00,2.23135,2.23145,2.23101,2.23101,24300000.0
2005-02-28 20:47:00,2.23098,2.23142,2.23096,2.23129,143500000.0
2005-02-28 20:48:00,2.23113,2.23166,2.23082,2.23134,200500000.0
2005-02-28 20:49:00,2.23132,2.23145,2.23064,2.2314,113600000.0
2005-02-28 20:50:00,2.23113,2.23172,2.23097,2.23149,164200000.0
2005-02-28 20:51:00,2.23118,2.23175,2.23103,2.23147,90600000.0
2005-02-28 20:52:00,2.23088,2.23165,2.23088,2.2312,240200000.0
2005-02-28 20:53:00,2.23124,2.23174,2.23124,2.23131,218500000.0
2005-02-28 20:54:00,2.23134,2.2318,2.23127,2.23127,155500000.0
2005-02-28 20:55:00,2.23107,2.23142,2.23107,2.23142,30600000.0
2005-02-28 20:56:00,2.23121,2.23151,2.23119,2.23122,263600000.0
2005-02-28 20:57:00,2.23096,2.23133,2.23081,2.23128,334000000.0
2005-02-28 20:58:00,2.23097,2.23147,2.23097,2.23129,227100000.0
2005-02-28 20:59:00,2.23135,2.23162,2.23092,2.23115,255900000.0
2005-02-28 21:00:00,2.23132,2.23141,2.23087,2.23109,252300000.0
2005-02-28 21:01:00,2.23105,2.23131,2.23049,2.23118,307600000.0
2005-02-28 21:02:00,2.23109,2.23145,2.23092,2.23133,94100000.0
2005-02-28 21:03:00,2.23128,2.23136,2.23098,2.23098,105700000.0
2005-02-28 21:04:00,2.23109,2.23128,2.23101,2.23128,90500000.0
2005-02-28 21:05:00,2.23108,2.23115,2.23083,2.23088,42800000.0
2005-02-28 21:06:00,2.23045,2.23075,2.23024,2.23024,58300000.0
2005-02-28 21:07:00,2.23053,2.23074,2.23046,2.23057,24600000.0
2005-02-28 21:08:00,2.23056,2.23056,2.23013,2.23041,28300000.0
2005-02-28 21:09:00,2.2305,2.2307,2.23023,2.2307,32000000.0
2005-02-28 21:10:00,2.23062,2.23083,2.23032,2.23075,85600001.0
2005-02-28 21:11:00,2.2306,2.23119,2.23047,2.23088,148800000.0
2005-02-28 21:12:00,2.23076,2.23112,2.23067,2.23103,46100000.0
2005-02-28 21:13:00,2.23112,2.23121,2.23087,2.23087,138100000.0
2005-02-28 21:14:00,2.23108,2.2313,2.23053,2.23085,135400000.0
2005-02-28 21:15:00,2.2308,2.23115,2.23039,2.23039,140800000.0
2005-02-28 21:16:00,2.23063,2.23103,2.2306,2.23093,107500000.0
2005-02-28 21:17:00,2.23095,2.23101,2.23063,2.23093,185500000.0
2005-02-28 21:18:00,2.23095,2.2313,2.2308,2.23097,116000000.0
2005-02-28 21:19:00,2.23098,2.23104,2.23074,2.23095,93300000.0
2005-02-28 21:20:00,2.23129,2.23129,2.23089,2.23089,229700000.0
2005-02-28 21:21:00,2.23078,2.23126,2.23078,2.23124,271100000.0
2005-02-28 21:22:00,2.2314,2.23143,2.23074,2.23085,164300000.0
2005-02-28 21:23:00,2.23116,2.23141,2.23073,2.2313,141700000.0
2005-02-28 21:24:00,2.23137,2.23137,2.23074,2.23074,82400000.0
2005-02-28 21:25:00,2.2314,2.2314,2.23074,2.23074,52600000.0
2005-02-28 21:26:00,2.23099,2.23147,2.23089,2.23147,31600000.0
2005-02-28 21:27:00,2.23125,2.23144,2.23091,2.23132,62500000.0
2005-02-28 21:28:00,2.23127,2.23128,2.23076,2.23076,115700000.0
2005-02-28 21:29:00,2.23106,2.23145,2.23106,2.23118,50700000.0
2005-02-28 21:30:00,2.23082,2.23093,2.23051,2.23093,22700000.0
2005-02-28 21:31:00,2.23083,2.23091,2.23042,2.23065,46700000.0
2005-02-28 21:32:00,2.23078,2.23093,2.23029,2.23093,163900000.0
2005-02-28 21:33:00,2.23069,2.23113,2.23048,2.23065,54200000.0
2005-02-28 21:34:00,2.231,2.23106,2.23078,2.23078,121900000.0
2005-02-28 21:35:00,2.23096,2.23126,2.23089,2.23109,32000000.0
2005-02-28 21:36:00,2.23119,2.23165,2.23113,2.23165,17400000.0
2005-02-28 21:37:00,2.23179,2.23198,2.23152,2.23162,63800000.0
2005-02-28 21:38:00,2.232,2.23209,2.23158,2.23201,105000000.0
2005-02-28 21:39:00,2.23173,2.23194,2.23138,2.23138,39900000.0
2005-02-28 21:40:00,2.23183,2.23224,2.23182,2.23222,42500000.0
2005-02-28 21:41:00,2.23218,2.23227,2.2318,2.23182,39300000.0
2005-02-28 21:42:00,2.23178,2.23228,2.23169,2.23192,79700000.0
2005-02-28 21:43:00,2.23187,2.23242,2.23172,2.23193,73100000.0
2005-02-28 21:44:00,2.23229,2.2327,2.23215,2.23252,124100000.0
2005-02-28 21:45:00,2.23245,2.23245,2.23178,2.23227,85000000.0
2005-02-28 21:46:00,2.23232,2.23241,2.23174,2.232,76600000.0
2005-02-28 21:47:00,2.23221,2.23266,2.23215,2.23225,145000000.0
2005-02-28 21:48:00,2.23203,2.23233,2.23198,2.23227,47700000.0
2005-02-28 21:49:00,2.23231,2.23246,2.23204,2.23227,88799999.0
2005-02-28 21:50:00,2.2326,2.23267,2.23236,2.23243,38600000.0
2005-02-28 21:51:00,2.2325,2.2326,2.23241,2.23252,42900001.0
2005-02-28 21:52:00,2.23216,2.23259,2.23216,2.23237,143000000.0
2005-02-28 21:53:00,2.23257,2.23303,2.23239,2.23264,61000000.0
2005-02-28 21:54:00,2.23289,2.23303,2.2327,2.23277,32500000.0
2005-02-28 21:55:00,2.23267,2.23306,2.23226,2.23271,62400000.0
2005-02-28 21:56:00,2.23286,2.2329,2.23253,2.23288,68100000.0
2005-02-28 21:57:00,2.23285,2.23322,2.23282,2.23318,25100000.0
2005-02-28 21:58:00,2.23321,2.23367,2.23299,2.23367,41200000.0
2005-02-28 21:59:00,2.23374,2.23374,2.233,2.23335,153700000.0
2005-02-28 22:00:00,2.23346,2.23376,2.23318,2.23332,64900000.0
2005-02-28 22:01:00,2.23328,2.23352,2.23322,2.23322,38300000.0
2005-02-28 22:02:00,2.23347,2.23385,2.23331,2.23368,94400000.0
2005-02-28 22:03:00,2.23355,2.23407,2.23349,2.23407,27600000.0
2005-02-28 22:04:00,2.23392,2.2341,2.23377,2.23403,85100000.0
2005-02-28 22:05:00,2.23382,2.23402,2.23371,2.23378,98200000.0
2005-02-28 22:06:00,2.23381,2.23444,2.23371,2.23441,49500000.0
2005-02-28 22:07:00,2.23464,2.23475,2.23434,2.23456,24800000.0
2005-02-28 22:08:00,2.23451,2.23475,2.23437,2.23475,36000000.0
2005-02-28 22:09:00,2.23458,2.23458,2.23392,2.23392,47800000.0
2005-02-28 22:10:00,2.23419,2.2343,2.2341,2.2341,36700000.0
2005-02-28 22:11:00,2.23429,2.23443,2.23416,2.23416,58100000.0
2005-02-28 22:12:00,2.23425,2.23435,2.2341,2.2341,78800000.0
2005-02-28 22:13:00,2.23356,2.23411,2.23351,2.23411,25900000.0
2005-02-28 22:14:00,2.23412,2.23414,2.23393,2.23393,18900000.0
2005-02-28 22:15:00,2.23374,2.2343,2.23373,2.23428,109400000.0
2005-02-28 22:16:00,2.23415,2.23458,2.23379,2.23419,104500000.0
2005-02-28 22:17:00,2.23449,2.23467,2.23435,2.23452,45100000.0
2005-02-28 22:18:00,2.23447,2.23458,2.23424,2.23438,28800000.0
2005-02-28 22:19:00,2.23446,2.23457,2.23411,2.23411,49699999.0
2005-02-28 22:20:00,2.23447,2.2346,2.23431,2.23446,31100000.0
2005-02-28 22:21:00,2.23444,2.23452,2.23423,2.23452,48500000.0
2005-02-28 22:22:00,2.23435,2.23486,2.23435,2.23453,101300000.0
2005-02-28 22:23:00,2.23439,2.23441,2.23407,2.23425,87500000.0
2005-02-28 22:24:00,2.23418,2.23441,2.23411,2.23438,25900000.0
2005-02-28 22:25:00,2.23465,2.23472,2.23399,2.23405,76200000.0
2005-02-28 22:26:00,2.23371,2.23395,2.23341,2.23341,53500001.0
2005-02-28 22:27:00,2.23316,2.23316,2.23285,2.23285,20000000.0
2005-02-28 22:28:00,2.23283,2.23298,2.23265,2.23287,19400000.0
2005-02-28 22:29:00,2.23274,2.23308,2.23264,2.23288,156599999.0
2005-02-28 22:30:00,2.23284,2.23301,2.23271,2.23284,122600000.0
2005-02-28 22:31:00,2.23281,2.23303,2.23265,2.23276,54100001.0
2005-02-28 22:32:00,2.23258,2.23289,2.23246,2.23259,32600000.0
2005-02-28 22:33:00,2.23291,2.23305,2.23251,2.23292,40900000.0
2005-02-28 22:34:00,2.23266,2.23287,2.23246,2.23269,90700000.0
2005-02-28 22:35:00,2.23283,2.23283,2.23239,2.23245,30800000.0
2005-02-28 22:36:00,2.2325,2.23259,2.23215,2.23228,27700000.0
2005-02-28 22:37:00,2.23222,2.2323,2.23206,2.23221,32300000.0
2005-02-28 22:38:00,2.23183,2.2321,2.23171,2.23199,46800000.0
2005-02-28 22:39:00,2.23179,2.23179,2.23138,2.23138,29400000.0
2005-02-28 22:40:00,2.23124,2.2318,2.23104,2.23173,27300000.0
2005-02-28 22:41:00,2.23155,2.23189,2.23153,2.23189,32000000.0
2005-02-28 22:42:00,2.23197,2.23202,2.23176,2.23193,60700000.0
2005-02-28 22:43:00,2.23187,2.2321,2.23166,2.23193,142100000.0
2005-02-28 22:44:00,2.23168,2.23202,2.23168,2.23188,73200000.0
2005-02-28 22:45:00,2.23211,2.23211,2.23188,2.23193,56200000.0
2005-02-28 22:46:00,2.23153,2.23216,2.23144,2.23185,105500000.0
2005-02-28 22:47:00,2.23175,2.23206,2.23171,2.23192,43600000.0
2005-02-28 22:48:00,2.23181,2.23231,2.23166,2.23231,55200000.0
2005-02-28 22:49:00,2.23245,2.23248,2.23206,2.23231,94500000.0
2005-02-28 22:50:00,2.23231,2.23232,2.23202,2.23206,30900000.0
2005-02-28 22:51:00,2.2319,2.2323,2.23154,2.23154,101100000.0
2005-02-28 22:52:00,2.23202,2.23233,2.23187,2.23187,48200000.0
2005-02-28 22:53:00,2.23192,2.23228,2.23189,2.23197,40400000.0
2005-02-28 22:54:00,2.23194,2.23195,2.23179,2.23179,48500000.0
2005-02-28 22:55:00,2.23213,2.23213,2.23154,2.2316,52300000.0
2005-02-28 22:56:00,2.23186,2.23195,2.23155,2.23171,45800000.0
2005-02-28 22:57:00,2.23193,2.23216,2.23182,2.23189,22400000.0
2005-02-28 22:58:00,2.23138,2.23206,2.23138,2.2319,38700000.0
2005-02-28 22:59:00,2.23193,2.23193,2.23129,2.2315,38000000.0
2005-02-28 23:00:00,2.23166,2.23202,2.23162,2.23202,18600000.0
2005-02-28 23:01:00,2.2315,2.2319,2.23145,2.23168,43200000.0
2005-02-28 23:02:00,2.23202,2.23202,2.23152,2.23167,20000000.0
2005-02-28 23:03:00,2.23167,2.23188,2.2316,2.23171,37500000.0
2005-02-28 23:04:00,2.23189,2.23201,2.23189,2.23201,7000000.0
2005-02-28 23:05:00,2.23224,2.23224,2.23195,2.23195,31900000.0
2005-02-28 23:06:00,2.23196,2.23205,2.23184,2.23184,26600000.0
2005-02-28 23:07:00,2.23166,2.23195,2.23162,2.2319,34600000.0
2005-02-28 23:08:00,2.23226,2.23229,2.23173,2.23173,21900000.0
2005-02-28 23:09:00,2.23177,2.23213,2.23163,2.23213,41700000.0
2005-02-28 23:10:00,2.23198,2.23199,2.23175,2.23191,37200000.0
2005-02-28 23:11:00,2.23184,2.23187,2.23156,2.23156,51500000.0
2005-02-28 23:12:00,2.23172,2.23191,2.23162,2.23181,34000000.0
2005-02-28 23:13:00,2.23179,2.23181,2.23155,2.23155,33300000.0
2005-02-28 23:14:00,2.23171,2.23214,2.23152,2.23203,60400000.0
2005-02-28 23:15:00,2.23215,2.2323,2.23211,2.23229,34600000.0
2005-02-28 23:16:00,2.23185,2.23247,2.23176,2.23247,36600000.0
2005-02-28 23:17:00,2.23286,2.23287,2.23234,2.2328,52200000.0
2005-02-28 23:18:00,2.23282,2.23294,2.23224,2.23248,47900000.0
2005-02-28 23:19:00,2.23268,2.23288,2.23249,2.23282,36700000.0
2005-02-28 23:20:00,2.23289,2.23289,2.23243,2.23249,23100000.0
2005-02-28 23:21:00,2.2325,2.2327,2.23242,2.23269,44300000.0
2005-02-28 23:22:00,2.23304,2.23304,2.23253,2.23258,33000000.0
2005-02-28 23:23:00,2.23264,2.23274,2.2324,2.23254,36800000.0
2005-02-28 23:24:00,2.23267,2.23298,2.23259,2.23271,34700000.0
2005-02-28 23:25:00,2.2328,2.23296,2.2326,2.23293,48700000.0
2005-02-28 23:26:00,2.23274,2.23299,2.23271,2.23285,32200000.0
2005-02-28 23:27:00,2.23253,2.23284,2.23253,2.23284,31600000.0
2005-02-28 23:28:00,2.23238,2.23268,2.23238,2.23268,47200000.0
2005-02-28 23:29:00,2.23281,2.23299,2.23241,2.2328,32200000.0
2005-02-28 23:30:00,2.23279,2.23287,2.23219,2.23219,35500000.0
2005-02-28 23:31:00,2.2328,2.23313,2.23271,2.23281,35600000.0
2005-02-28 23:32:00,2.23275,2.23302,2.2326,2.23293,38000000.0
2005-02-28 23:33:00,2.23323,2.23348,2.23212,2.233,61500000.0
2005-02-28 23:34:00,2.23306,2.23306,2.23276,2.23286,44900000.0
2005-02-28 23:35:00,2.23268,2.23342,2.23265,2.23284,29400000.0
2005-02-28 23:36:00,2.23261,2.23331,2.23246,2.23285,35900000.0
2005-02-28 23:37:00,2.23273,2.23315,2.2327,2.23302,35400001.0
2005-02-28 23:38:00,2.23273,2.23306,2.23271,2.23297,18200000.0
2005-02-28 23:39:00,2.23284,2.23313,2.23256,2.2331,28600000.0
2005-02-28 23:40:00,2.23313,2.23327,2.23273,2.23307,36900000.0
2005-02-28 23:41:00,2.23313,2.23347,2.23313,2.23339,31200000.0
2005-02-28 23:42:00,2.23333,2.23349,2.23311,2.23338,29700000.0
2005-02-28 23:43:00,2.23351,2.23376,2.2332,2.2332,20200000.0
2005-02-28 23:44:00,2.23335,2.23361,2.23325,2.23325,18400000.0
2005-02-28 23:45:00,2.23338,2.23351,2.23328,2.23351,26300000.0
2005-02-28 23:46:00,2.23357,2.23363,2.23328,2.23363,53800000.0
2005-02-28 23:47:00,2.23333,2.23386,2.23324,2.23377,32600000.0
2005-02-28 23:48:00,2.23367,2.23367,2.23353,2.23363,26900000.0
2005-02-28 23:49:00,2.23374,2.23393,2.23366,2.2337,57400000.0
2005-02-28 23:50:00,2.23397,2.234,2.23364,2.23374,40100000.0
2005-02-28 23:51:00,2.23378,2.23386,2.23354,2.23382,33200000.0
2005-02-28 23:52:00,2.23375,2.23388,2.23365,2.23369,34000000.0
2005-02-28 23:53:00,2.2336,2.23403,2.23347,2.23385,28200000.0
2005-02-28 23:54:00,2.23351,2.23429,2.23347,2.23425,30700000.0
2005-02-28 23:55:00,2.23405,2.23419,2.2338,2.23411,45300000.0
2005-02-28 23:56:00,2.23455,2.23492,2.23422,2.23437,28000000.0
2005-02-28 23:57:00,2.23428,2.23483,2.23402,2.23418,45000000.0
2005-02-28 23:58:00,2.23419,2.23428,2.23387,2.23428,25600000.0
2005-02-28 23:59:00,2.23429,2.23429,2.23397,2.23402,21500000.0
2005-03-01 00:00:00,2.23377,2.23382,2.23326,2.23343,22100000.0
2005-03-01 00:01:00,2.23372,2.23372,2.23337,2.23348,35900000.0
2005-03-01 00:02:00,2.23339,2.23376,2.23335,2.23375,35200000.0
2005-03-01 00:03:00,2.23369,2.23401,2.23349,2.23391,58600000.0
2005-03-01 00:04:00,2.2338,2.2338,2.23317,2.23321,18700000.0
2005-03-01 00:05:00,2.23371,2.23394,2.23356,2.23389,33800000.0
2005-03-01 00:06:00,2.234,2.234,2.2336,2.23377,33700000.0
2005-03-01 00:07:00,2.23356,2.23395,2.23347,2.23395,29600000.0
2005-03-01 00:08:00,2.23413,2.23413,2.23353,2.23353,38100000.0
2005-03-01 00:09:00,2.23379,2.23379,2.23331,2.23345,32100000.0
2005-03-01 00:10:00,2.2334,2.23346,2.23309,2.23345,20300000.0
2005-03-01 00:11:00,2.23332,2.23362,2.23332,2.23361,23600000.0
2005-03-01 00:12:00,2.23329,2.23349,2.23319,2.23346,42200000.0
2005-03-01 00:13:00,2.23389,2.23393,2.23358,2.23367,33700000.0
2005-03-01 00:14:00,2.23362,2.23365,2.23349,2.23349,20000000.0
2005-03-01 00:15:00,2.23325,2.23371,2.23325,2.2335,43600000.0
2005-03-01 00:16:00,2.23376,2.23383,2.23341,2.23383,30600000.0
2005-03-01 00:17:00,2.23383,2.2342,2.23376,2.23405,32000000.0
2005-03-01 00:18:00,2.23382,2.23388,2.23361,2.23363,44900000.0
2005-03-01 00:19:00,2.23399,2.23414,2.23388,2.23388,26700000.0
2005-03-01 00:20:00,2.23379,2.23394,2.23358,2.23358,43400000.0
2005-03-01 00:21:00,2.23324,2.23355,2.23307,2.23307,32400000.0
2005-03-01 00:22:00,2.23315,2.23335,2.23306,2.23335,34600000.0
2005-03-01 00:23:00,2.23298,2.23328,2.23294,2.23313,61199998.0
2005-03-01 00:24:00,2.23332,2.23357,2.23296,2.23357,41400000.0
2005-03-01 00:25:00,2.2335,2.23378,2.23332,2.23371,44100000.0
2005-03-01 00:26:00,2.23372,2.2341,2.23368,2.2338,45000000.0
2005-03-01 00:27:00,2.23381,2.23416,2.23354,2.23416,38000000.0
2005-03-01 00:28:00,2.2338,2.23422,2.23376,2.23383,31699999.0
2005-03-01 00:29:00,2.23389,2.23389,2.23328,2.23328,15400000.0
2005-03-01 00:30:00,2.23376,2.23383,2.23369,2.23369,32500000.0
2005-03-01 00:31:00,2.23376,2.23395,2.23356,2.23377,28900000.0
2005-03-01 00:32:00,2.23381,2.23381,2.23332,2.23344,38300000.0
2005-03-01 00:33:00,2.23384,2.23391,2.23337,2.23337,16800000.0
2005-03-01 00:34:00,2.2337,2.23394,2.23341,2.2337,59200000.0
2005-03-01 00:35:00,2.23399,2.23411,2.23371,2.23379,57200000.0
2005-03-01 00:36:00,2.23376,2.23414,2.23362,2.23414,14600000.0
2005-03-01 00:37:00,2.23456,2.23456,2.23366,2.23366,26500000.0
2005-03-01 00:38:00,2.2337,2.23395,2.23361,2.23392,51900001.0
2005-03-01 00:39:00,2.23399,2.23399,2.23349,2.23363,31300000.0
2005-03-01 00:40:00,2.23387,2.23396,2.23355,2.23369,24800000.0
2005-03-01 00:41:00,2.23407,2.2341,2.23352,2.23352,34700000.0
2005-03-01 00:42:00,2.23366,2.23413,2.23348,2.23395,25400000.0
2005-03-01 00:43:00,2.23405,2.23405,2.2337,2.23375,34300000.0
2005-03-01 00:44:00,2.23374,2.23408,2.23366,2.23405,31600000.0
2005-03-01 00:45:00,2.23393,2.23427,2.23382,2.23427,30700000.0
2005-03-01 00:46:00,2.23404,2.23445,2.23404,2.23428,27600000.0
2005-03-01 00:47:00,2.23417,2.23417,2.2339,2.2339,28700000.0
2005-03-01 00:48:00,2.23401,2.23429,2.23401,2.23419,15600000.0
2005-03-01 00:49:00,2.23418,2.2345,2.23415,2.23424,23800000.0
2005-03-01 00:50:00,2.23435,2.23451,2.23416,2.23444,26600000.0
2005-03-01 00:51:00,2.23463,2.23463,2.23441,2.2346,34900000.0
2005-03-01 00:52:00,2.23462,2.23466,2.23443,2.23457,23200000.0
2005-03-01 00:53:00,2.23452,2.23473,2.23448,2.23448,38700000.0
2005-03-01 00:54:00,2.23452,2.23487,2.2344,2.23487,33200000.0
2005-03-01 00:55:00,2.23478,2.23527,2.23478,2.23499,20400000.0
2005-03-01 00:56:00,2.23471,2.23483,2.23453,2.23457,17700000.0
2005-03-01 00:57:00,2.23452,2.2348,2.23448,2.2348,65200000.0
2005-03-01 00:58:00,2.23451,2.23487,2.23451,2.23479,56600000.0
2005-03-01 00:59:00,2.23522,2.23539,2.23508,2.23528,39400000.0
2005-03-01 01:00:00,2.23519,2.23519,2.23501,2.23508,55100000.0
2005-03-01 01:01:00,2.23513,2.23516,2.23469,2.23475,27900000.0
2005-03-01 01:02:00,2.23487,2.23527,2.23484,2.23518,46300000.0
2005-03-01 01:03:00,2.23515,2.23539,2.23497,2.23497,31700000.0
2005-03-01 01:04:00,2.23533,2.23553,2.23517,2.23531,24400000.0
2005-03-01 01:05:00,2.23556,2.23556,2.2352,2.23524,37700000.0
2005-03-01 01:06:00,2.23506,2.23519,2.23495,2.23519,30300000.0
2005-03-01 01:07:00,2.23498,2.23513,2.23482,2.235,18800000.0
2005-03-01 01:08:00,2.23514,2.23549,2.23511,2.23533,52800000.0
2005-03-01 01:09:00,2.23532,2.2356,2.23521,2.23537,60700000.0
2005-03-01 01:10:00,2.23563,2.23563,2.2351,2.23525,71700001.0
2005-03-01 01:11:00,2.2352,2.23541,2.23514,2.23521,39000000.0
2005-03-01 01:12:00,2.23519,2.23527,2.23468,2.23471,66300000.0
2005-03-01 01:13:00,2.23481,2.235,2.23469,2.23493,28700000.0
2005-03-01 01:14:00,2.23503,2.23524,2.23493,2.23495,36900000.0
2005-03-01 01:15:00,2.235,2.23538,2.23497,2.23516,49100000.0
2005-03-01 01:16:00,2.23495,2.23524,2.23474,2.23524,27500000.0
2005-03-01 01:17:00,2.23523,2.23538,2.23503,2.23515,55000000.0
2005-03-01 01:18:00,2.23486,2.23509,2.23477,2.23482,34900000.0
2005-03-01 01:19:00,2.23482,2.23494,2.23472,2.23494,43900001.0
2005-03-01 01:20:00,2.23452,2.23464,2.23379,2.23413,45100000.0
2005-03-01 01:21:00,2.23421,2.23455,2.2341,2.23447,52000000.0
2005-03-01 01:22:00,2.23431,2.23487,2.23431,2.23463,50300000.0
2005-03-01 01:23:00,2.23464,2.23483,2.23439,2.23447,33600000.0
2005-03-01 01:24:00,2.23468,2.23488,2.2346,2.23488,37300000.0
2005-03-01 01:25:00,2.23492,2.23527,2.23492,2.23517,35300000.0
2005-03-01 01:26:00,2.23509,2.23517,2.23468,2.23505,47000000.0
2005-03-01 01:27:00,2.23458,2.23503,2.23451,2.23465,54200000.0
2005-03-01 01:28:00,2.23468,2.23487,2.23444,2.23486,72800000.0
2005-03-01 01:29:00,2.23472,2.23476,2.23435,2.23445,27400000.0
2005-03-01 01:30:00,2.23456,2.23478,2.23441,2.23447,22000000.0
2005-03-01 01:31:00,2.23469,2.23469,2.23438,2.2346,19100000.0
2005-03-01 01:32:00,2.23446,2.23446,2.2341,2.23442,20800000.0
2005-03-01 01:33:00,2.23447,2.23453,2.23435,2.23453,37800000.0
2005-03-01 01:34:00,2.23424,2.23474,2.23399,2.23408,46000000.0
2005-03-01 01:35:00,2.23372,2.23412,2.23372,2.23398,45300000.0
2005-03-01 01:36:00,2.23416,2.23416,2.23363,2.23379,46100000.0
2005-03-01 01:37:00,2.23401,2.23419,2.23393,2.23393,49400000.0
2005-03-01 01:38:00,2.23425,2.23425,2.23368,2.23394,38800000.0
2005-03-01 01:39:00,2.23418,2.2343,2.2339,2.23393,35500000.0
2005-03-01 01:40:00,2.23406,2.23415,2.23389,2.234,26600000.0
2005-03-01 01:41:00,2.23397,2.23403,2.23381,2.23403,53100000.0
2005-03-01 01:42:00,2.23403,2.2342,2.23361,2.2342,27600000.0
2005-03-01 01:43:00,2.23417,2.23417,2.23359,2.23371,23700000.0
2005-03-01 01:44:00,2.23358,2.23394,2.23352,2.23394,31100000.0
2005-03-01 01:45:00,2.23411,2.23411,2.23368,2.234,37300000.0
2005-03-01 01:46:00,2.23361,2.23385,2.23356,2.23361,37400000.0
2005-03-01 01:47:00,2.2334,2.23398,2.2334,2.23398,28800000.0
2005-03-01 01:48:00,2.2335,2.2335,2.2331,2.2331,53500000.0
2005-03-01 01:49:00,2.2338,2.2338,2.23355,2.23367,32300000.0
2005-03-01 01:50:00,2.23367,2.23388,2.23367,2.2338,26500000.0
2005-03-01 01:51:00,2.23378,2.23397,2.23339,2.23395,30800000.0
2005-03-01 01:52:00,2.23384,2.23426,2.23384,2.23407,38500000.0
2005-03-01 01:53:00,2.23404,2.23413,2.23392,2.23392,17400000.0
2005-03-01 01:54:00,2.23366,2.23405,2.23361,2.23405,23800000.0
2005-03-01 01:55:00,2.23348,2.23375,2.23346,2.23346,24600000.0
2005-03-01 01:56:00,2.23353,2.23385,2.23342,2.2335,31500000.0
2005-03-01 01:57:00,2.23374,2.23374,2.23351,2.23366,36600000.0
2005-03-01 01:58:00,2.23376,2.23376,2.23303,2.2331,57700001.0
2005-03-01 01:59:00,2.23294,2.23312,2.23283,2.23299,55200000.0
2005-03-01 02:00:00,2.23331,2.23343,2.23286,2.2332,35500000.0
2005-03-01 02:01:00,2.23309,2.23327,2.23256,2.23297,29500000.0
2005-03-01 02:02:00,2.23304,2.23311,2.23286,2.2331,29100000.0
2005-03-01 02:03:00,2.23292,2.23344,2.23287,2.23305,62500000.0
2005-03-01 02:04:00,2.23325,2.23339,2.23284,2.23291,55200000.0
2005-03-01 02:05:00,2.23272,2.23311,2.2326,2.23265,59300000.0
2005-03-01 02:06:00,2.23238,2.23238,2.23205,2.23224,59300000.0
2005-03-01 02:07:00,2.23255,2.23289,2.23241,2.23289,50000000.0
2005-03-01 02:08:00,2.2327,2.23284,2.2327,2.23282,25400000.0
2005-03-01 02:09:00,2.23294,2.233,2.23262,2.23273,38700000.0
2005-03-01 02:10:00,2.23293,2.23338,2.23279,2.23338,44500000.0
2005-03-01 02:11:00,2.23325,2.23349,2.23319,2.23349,22500000.0
2005-03-01 02:12:00,2.23344,2.23365,2.23329,2.23365,41300000.0
2005-03-01 02:13:00,2.23345,2.23345,2.23312,2.23335,44900000.0
2005-03-01 02:14:00,2.23346,2.23359,2.23324,2.2333,26700000.0
2005-03-01 02:15:00,2.23346,2.23346,2.23309,2.23333,35800000.0
2005-03-01 02:16:00,2.23319,2.23353,2.23311,2.23344,58599999.0
2005-03-01 02:17:00,2.23353,2.23353,2.23329,2.23341,31000000.0
2005-03-01 02:18:00,2.23348,2.23366,2.23321,2.2335,34000000.0
2005-03-01 02:19:00,2.23344,2.23378,2.23317,2.23317,35500000.0
2005-03-01 02:20:00,2.23322,2.2335,2.23303,2.2335,33800000.0
2005-03-01 02:21:00,2.23354,2.23372,2.23343,2.23361,25200000.0
2005-03-01 02:22:00,2.23354,2.2338,2.23352,2.2337,30100000.0
2005-03-01 02:23:00,2.23366,2.23378,2.23313,2.23313,33300000.0
2005-03-01 02:24:00,2.2336,2.23365,2.23335,2.23335,36900000.0
2005-03-01 02:25:00,2.23334,2.23361,2.23327,2.2334,48800000.0
2005-03-01 02:26:00,2.23332,2.23332,2.23308,2.2332,23700000.0
2005-03-01 02:27:00,2.23306,2.23343,2.23306,2.23326,69400000.0
2005-03-01 02:28:00,2.23336,2.23336,2.23284,2.23288,23400000.0
2005-03-01 02:29:00,2.23276,2.23319,2.23257,2.23257,60800000.0
2005-03-01 02:30:00,2.2331,2.23318,2.23293,2.23295,30700000.0
2005-03-01 02:31:00,2.23289,2.23307,2.23269,2.23295,37800000.0
2005-03-01 02:32:00,2.23292,2.23324,2.23289,2.23323,15900000.0
2005-03-01 02:33:00,2.2331,2.23325,2.23282,2.23282,43000000.0
2005-03-01 02:34:00,2.23279,2.23296,2.23253,2.23256,33600000.0
2005-03-01 02:35:00,2.23246,2.2327,2.23237,2.23248,26100000.0
2005-03-01 02:36:00,2.2327,2.23273,2.23233,2.23233,22200000.0
2005-03-01 02:37:00,2.23268,2.23289,2.23247,2.23268,35200000.0
2005-03-01 02:38:00,2.23267,2.233,2.23267,2.23278,24500000.0
2005-03-01 02:39:00,2.23272,2.23304,2.23249,2.23304,43000000.0
2005-03-01 02:40:00,2.23301,2.23301,2.23283,2.23285,28000000.0
2005-03-01 02:41:00,2.23303,2.2331,2.23288,2.23295,23100000.0
2005-03-01 02:42:00,2.23289,2.23324,2.2328,2.23292,36300000.0
2005-03-01 02:43:00,2.23288,2.23298,2.23265,2.23265,42300000.0
2005-03-01 02:44:00,2.23248,2.23301,2.23248,2.23292,43000000.0
2005-03-01 02:45:00,2.23269,2.23287,2.23252,2.23275,32400000.0
2005-03-01 02:46:00,2.23251,2.2328,2.23224,2.23224,33900000.0
2005-03-01 02:47:00,2.23267,2.23278,2.23243,2.2325,27500000.0
2005-03-01 02:48:00,2.23266,2.23282,2.23236,2.23252,47800000.0
2005-03-01 02:49:00,2.2327,2.23275,2.23245,2.23258,60500000.0
2005-03-01 02:50:00,2.23242,2.23267,2.23227,2.23252,16100000.0
2005-03-01 02:51:00,2.23265,2.23286,2.23252,2.23266,23800000.0
2005-03-01 02:52:00,2.23282,2.23282,2.23251,2.23257,49900000.0
2005-03-01 02:53:00,2.23254,2.23295,2.23242,2.23287,32400000.0
2005-03-01 02:54:00,2.2331,2.23328,2.2331,2.23328,9600000.0
2005-03-01 02:55:00,2.23359,2.23381,2.23328,2.23336,34600000.0
2005-03-01 02:56:00,2.23321,2.23321,2.23282,2.23288,30400000.0
2005-03-01 02:57:00,2.23299,2.23299,2.23261,2.23261,50600000.0
2005-03-01 02:58:00,2.2327,2.23285,2.23255,2.23259,23000000.0
2005-03-01 02:59:00,2.23248,2.23311,2.23243,2.23253,62900000.0
2005-03-01 03:00:00,2.23256,2.23305,2.23256,2.23285,24500000.0
2005-03-01 03:01:00,2.23291,2.23302,2.23259,2.23281,33600000.0
2005-03-01 03:02:00,2.23278,2.23307,2.23269,2.23286,30200000.0
2005-03-01 03:03:00,2.23256,2.23288,2.23215,2.23288,25000000.0
2005-03-01 03:04:00,2.23319,2.23334,2.2328,2.23313,22900000.0
2005-03-01 03:05:00,2.23302,2.23313,2.23276,2.2331,33900000.0
2005-03-01 03:06:00,2.23303,2.23303,2.23241,2.23241,25000000.0
2005-03-01 03:07:00,2.23297,2.23297,2.23274,2.23287,41100000.0
2005-03-01 03:08:00,2.23296,2.23307,2.23286,2.23297,22600000.0
2005-03-01 03:09:00,2.23278,2.23306,2.23257,2.23298,43500000.0
2005-03-01 03:10:00,2.23318,2.23318,2.23246,2.23246,20800000.0
2005-03-01 03:11:00,2.23277,2.23277,2.23201,2.23218,65200000.0
2005-03-01 03:12:00,2.23232,2.23234,2.23204,2.23208,29500000.0
2005-03-01 03:13:00,2.23186,2.23244,2.23183,2.23233,44200000.0
2005-03-01 03:14:00,2.23214,2.23227,2.23194,2.23194,35000000.0
2005-03-01 03:15:00,2.23212,2.23231,2.23212,2.23217,30000000.0
2005-03-01 03:16:00,2.23244,2.23246,2.23216,2.23221,42300000.0
2005-03-01 03:17:00,2.23236,2.23251,2.23212,2.23212,48200000.0
2005-03-01 03:18:00,2.2324,2.23243,2.232,2.232,17800000.0
2005-03-01 03:19:00,2.23237,2.23241,2.2319,2.23218,46699999.0
2005-03-01 03:20:00,2.23245,2.23245,2.23214,2.23227,47000000.0
2005-03-01 03:21:00,2.23207,2.23256,2.23207,2.23245,68900000.0
2005-03-01 03:22:00,2.23272,2.23272,2.2324,2.23242,66700000.0
2005-03-01 03:23:00,2.23243,2.23243,2.23215,2.23231,44700000.0
2005-03-01 03:24:00,2.23229,2.23263,2.2321,2.2321,57800000.0
2005-03-01 03:25:00,2.23239,2.23243,2.23222,2.23235,45400000.0
2005-03-01 03:26:00,2.23224,2.23255,2.23219,2.23252,32800000.0
2005-03-01 03:27:00,2.23243,2.23249,2.23214,2.23249,31200000.0
2005-03-01 03:28:00,2.23257,2.23257,2.23204,2.23206,42400000.0
2005-03-01 03:29:00,2.23203,2.23226,2.23193,2.23226,24700000.0
2005-03-01 03:30:00,2.23247,2.23247,2.23195,2.23217,50800000.0
2005-03-01 03:31:00,2.23216,2.23239,2.23216,2.23229,19100000.0
2005-03-01 03:32:00,2.2324,2.2325,2.2323,2.23236,27900000.0
2005-03-01 03:33:00,2.23244,2.23244,2.23185,2.23199,39700000.0
2005-03-01 03:34:00,2.23198,2.2324,2.23189,2.23211,44000000.0
2005-03-01 03:35:00,2.232,2.2322,2.2318,2.23195,43700000.0
2005-03-01 03:36:00,2.23214,2.23234,2.23181,2.23197,40200001.0
2005-03-01 03:37:00,2.23204,2.23247,2.2319,2.23247,31300000.0
2005-03-01 03:38:00,2.23225,2.23255,2.23225,2.23255,30800000.0
2005-03-01 03:39:00,2.23226,2.23226,2.23214,2.23214,17800000.0
2005-03-01 03:40:00,2.23211,2.23265,2.23211,2.23265,33100000.0
2005-03-01 03:41:00,2.23196,2.23236,2.23196,2.23236,18900000.0
2005-03-01 03:42:00,2.23257,2.23264,2.23228,2.23255,51400000.0
2005-03-01 03:43:00,2.2324,2.23277,2.23224,2.2325,34100000.0
2005-03-01 03:44:00,2.23217,2.23235,2.23213,2.23221,26300000.0
2005-03-01 03:45:00,2.23222,2.23248,2.2321,2.23244,41900000.0
2005-03-01 03:46:00,2.2323,2.23265,2.23221,2.23258,51400001.0
2005-03-01 03:47:00,2.23254,2.23255,2.23221,2.23255,36100000.0
2005-03-01 03:48:00,2.23254,2.2328,2.23226,2.23263,40600000.0
2005-03-01 03:49:00,2.2327,2.2328,2.23254,2.23254,19600000.0
2005-03-01 03:50:00,2.23297,2.23297,2.23265,2.23282,15800000.0
2005-03-01 03:51:00,2.23308,2.23308,2.2327,2.23279,32900000.0
2005-03-01 03:52:00,2.23283,2.2331,2.23265,2.23293,52100000.0
2005-03-01 03:53:00,2.23298,2.23323,2.23279,2.23279,39300000.0
2005-03-01 03:54:00,2.23285,2.23324,2.23285,2.23315,43600000.0
2005-03-01 03:55:00,2.23309,2.23332,2.23297,2.23326,19200000.0
2005-03-01 03:56:00,2.23319,2.23337,2.23308,2.23312,42500001.0
2005-03-01 03:57:00,2.23311,2.23337,2.23273,2.23337,35500000.0
2005-03-01 03:58:00,2.23335,2.23368,2.23322,2.23368,16600000.0
2005-03-01 03:59:00,2.23373,2.23393,2.23346,2.23393,24400000.0
2005-03-01 04:00:00,2.23366,2.23395,2.23366,2.23395,26900000.0
2005-03-01 04:01:00,2.23401,2.23417,2.23363,2.23391,49800000.0
2005-03-01 04:02:00,2.23387,2.23396,2.23365,2.23365,40800000.0
2005-03-01 04:03:00,2.23365,2.23365,2.23329,2.23332,59900000.0
2005-03-01 04:04:00,2.23333,2.23404,2.23333,2.23404,43600000.0
2005-03-01 04:05:00,2.23397,2.23397,2.23344,2.23363,81900001.0
2005-03-01 04:06:00,2.23358,2.23363,2.23337,2.23342,34800000.0
2005-03-01 04:07:00,2.23334,2.23366,2.23324,2.23358,21600000.0
2005-03-01 04:08:00,2.23361,2.23414,2.23347,2.23393,31800000.0
2005-03-01 04:09:00,2.23391,2.23418,2.23377,2.23377,29600000.0
2005-03-01 04:10:00,2.23381,2.23414,2.2337,2.23388,18000000.0
2005-03-01 04:11:00,2.23348,2.23403,2.23347,2.23379,53300000.0
2005-03-01 04:12:00,2.23356,2.23405,2.23356,2.23405,37100000.0
2005-03-01 04:13:00,2.23385,2.2342,2.2338,2.23395,34100000.0
2005-03-01 04:14:00,2.23383,2.23445,2.23383,2.2343,43900000.0
2005-03-01 04:15:00,2.23423,2.23447,2.23423,2.2344,23800000.0
2005-03-01 04:16:00,2.2346,2.2346,2.23416,2.23416,22800000.0
2005-03-01 04:17:00,2.23417,2.23458,2.23405,2.23405,37600000.0
2005-03-01 04:18:00,2.23402,2.23427,2.23391,2.23423,34900000.0
2005-03-01 04:19:00,2.23414,2.23472,2.2341,2.23443,17500000.0
2005-03-01 04:20:00,2.23446,2.23487,2.23446,2.23487,25200000.0
2005-03-01 04:21:00,2.23471,2.23494,2.23456,2.23494,45899999.0
2005-03-01 04:22:00,2.23488,2.23492,2.2348,2.23488,28400000.0
2005-03-01 04:23:00,2.23481,2.23507,2.2346,2.23507,35900000.0
2005-03-01 04:24:00,2.23512,2.23537,2.23489,2.23527,40600000.0
2005-03-01 04:25:00,2.23539,2.23562,2.23519,2.23519,47500000.0
2005-03-01 04:26:00,2.23512,2.23554,2.23494,2.23545,37300000.0
2005-03-01 04:27:00,2.23559,2.2357,2.2354,2.2357,48900000.0
2005-03-01 04:28:00,2.23541,2.23573,2.23533,2.23572,59900000.0
2005-03-01 04:29:00,2.23571,2.23571,2.2354,2.23557,38100000.0
2005-03-01 04:30:00,2.23572,2.23587,2.23555,2.23571,48200000.0
2005-03-01 04:31:00,2.23586,2.23602,2.23554,2.23596,66500000.0
2005-03-01 04:32:00,2.23633,2.23661,2.23626,2.2366,24500000.0
2005-03-01 04:33:00,2.23652,2.23681,2.23625,2.23638,49699999.0
2005-03-01 04:34:00,2.2363,2.23716,2.23613,2.23716,36300000.0
2005-03-01 04:35:00,2.23728,2.23761,2.23723,2.23761,46999999.0
2005-03-01 04:36:00,2.2375,2.23774,2.23734,2.23774,43500000.0
2005-03-01 04:37:00,2.2378,2.23804,2.23763,2.23785,37800000.0
2005-03-01 04:38:00,2.23805,2.23831,2.2378,2.23818,46800000.0
2005-03-01 04:39:00,2.23817,2.23828,2.23786,2.2381,36400000.0
2005-03-01 04:40:00,2.23771,2.23795,2.23751,2.2379,34800000.0
2005-03-01 04:41:00,2.23786,2.23826,2.23774,2.23785,59499999.0
2005-03-01 04:42:00,2.23803,2.23824,2.23781,2.23795,37500000.0
2005-03-01 04:43:00,2.23807,2.23808,2.23741,2.23784,42800000.0
2005-03-01 04:44:00,2.23764,2.23796,2.23756,2.23781,28600000.0
2005-03-01 04:45:00,2.23788,2.23814,2.23767,2.23814,50500000.0
2005-03-01 04:46:00,2.23803,2.23842,2.23801,2.23839,28800000.0
2005-03-01 04:47:00,2.23847,2.23871,2.23841,2.23847,29200000.0
2005-03-01 04:48:00,2.23845,2.2387,2.23842,2.23843,26100000.0
2005-03-01 04:49:00,2.23852,2.23888,2.23838,2.23879,27900000.0
2005-03-01 04:50:00,2.23897,2.23909,2.23876,2.23891,42500000.0
2005-03-01 04:51:00,2.23894,2.23913,2.2388,2.2389,44400000.0
2005-03-01 04:52:00,2.2386,2.23915,2.2386,2.23893,19400000.0
2005-03-01 04:53:00,2.23886,2.23916,2.23886,2.23901,32000000.0
2005-03-01 04:54:00,2.23874,2.23882,2.23854,2.23854,37600000.0
2005-03-01 04:55:00,2.23854,2.2387,2.23854,2.23869,26300000.0
2005-03-01 04:56:00,2.23853,2.23907,2.23853,2.2389,40200000.0
2005-03-01 04:57:00,2.23876,2.23897,2.2386,2.23873,45199998.0
2005-03-01 04:58:00,2.23865,2.23885,2.23851,2.23859,29900000.0
2005-03-01 04:59:00,2.23821,2.23859,2.23821,2.23859,44600000.0
2005-03-01 05:00:00,2.2385,2.23868,2.23839,2.23862,22100000.0
2005-03-01 05:01:00,2.23866,2.23949,2.23856,2.23949,28400000.0
2005-03-01 05:02:00,2.2393,2.24035,2.23915,2.24033,45200000.0
2005-03-01 05:03:00,2.23987,2.24014,2.23963,2.24001,24400000.0
2005-03-01 05:04:00,2.23966,2.23982,2.23929,2.23932,44500000.0
2005-03-01 05:05:00,2.23942,2.23947,2.23914,2.2392,38800000.0
2005-03-01 05:06:00,2.23945,2.23945,2.23918,2.23922,31600000.0
2005-03-01 05:07:00,2.23918,2.23932,2.23894,2.23919,33000000.0
2005-03-01 05:08:00,2.23913,2.23928,2.23895,2.23927,29300000.0
2005-03-01 05:09:00,2.23898,2.23898,2.23869,2.23879,19000000.0
2005-03-01 05:10:00,2.23892,2.23902,2.23866,2.23878,32900000.0
2005-03-01 05:11:00,2.23906,2.23923,2.23895,2.23901,41400000.0
2005-03-01 05:12:00,2.23925,2.23925,2.23865,2.23888,41200000.0
2005-03-01 05:13:00,2.2388,2.239,2.23806,2.23822,54500001.0
2005-03-01 05:14:00,2.23819,2.23826,2.23801,2.23825,32000000.0
2005-03-01 05:15:00,2.23829,2.23831,2.23785,2.23788,30900000.0
2005-03-01 05:16:00,2.23777,2.23787,2.23745,2.23754,31900000.0
2005-03-01 05:17:00,2.23746,2.23795,2.23746,2.2377,34800000.0
2005-03-01 05:18:00,2.23778,2.238,2.2374,2.23756,21900000.0
2005-03-01 05:19:00,2.23774,2.23809,2.23746,2.23809,46800000.0
2005-03-01 05:20:00,2.23782,2.23805,2.23773,2.23797,37100000.0
2005-03-01 05:21:00,2.23813,2.23819,2.23776,2.2378,43700000.0
2005-03-01 05:22:00,2.23751,2.23805,2.23751,2.23799,22200000.0
2005-03-01 05:23:00,2.23797,2.23833,2.23784,2.23818,25300000.0
2005-03-01 05:24:00,2.23795,2.2381,2.23778,2.23778,64400000.0
2005-03-01 05:25:00,2.23794,2.23811,2.2377,2.2377,38600000.0
2005-03-01 05:26:00,2.2379,2.2383,2.23786,2.2383,38300000.0
2005-03-01 05:27:00,2.23823,2.23847,2.23814,2.23841,24200000.0
2005-03-01 05:28:00,2.23831,2.23833,2.2379,2.2379,47500000.0
2005-03-01 05:29:00,2.23824,2.23848,2.23811,2.23846,26300000.0
2005-03-01 05:30:00,2.23857,2.23857,2.238,2.23805,24400000.0
2005-03-01 05:31:00,2.2377,2.23838,2.2377,2.23795,50800000.0
2005-03-01 05:32:00,2.23819,2.2383,2.23785,2.23794,34400000.0
2005-03-01 05:33:00,2.23834,2.23837,2.23796,2.23819,41900000.0
2005-03-01 05:34:00,2.23786,2.23818,2.23784,2.23811,17200000.0
2005-03-01 05:35:00,2.23807,2.2382,2.23779,2.23792,52100000.0
2005-03-01 05:36:00,2.23795,2.23795,2.23766,2.23776,29200000.0
2005-03-01 05:37:00,2.23785,2.23785,2.23726,2.23747,35300000.0
2005-03-01 05:38:00,2.23746,2.23771,2.2372,2.2377,56700000.0
2005-03-01 05:39:00,2.2376,2.23813,2.2376,2.23784,33300000.0
2005-03-01 05:40:00,2.23765,2.23809,2.23764,2.23764,38200001.0
2005-03-01 05:41:00,2.23761,2.23777,2.23748,2.23748,38900000.0
2005-03-01 05:42:00,2.23737,2.23747,2.23728,2.23729,52400000.0
2005-03-01 05:43:00,2.23731,2.23756,2.23731,2.23752,16100000.0
2005-03-01 05:44:00,2.23721,2.23741,2.23686,2.23695,29500000.0
2005-03-01 05:45:00,2.2371,2.23731,2.23644,2.23651,31400000.0
2005-03-01 05:46:00,2.23663,2.23698,2.23639,2.23666,37600000.0
2005-03-01 05:47:00,2.23657,2.23663,2.23638,2.23643,38600000.0
2005-03-01 05:48:00,2.23603,2.23663,2.23603,2.23649,31600000.0
2005-03-01 05:49:00,2.23674,2.23689,2.23647,2.23647,33800000.0
2005-03-01 05:50:00,2.2368,2.23702,2.23673,2.23687,27500000.0
2005-03-01 05:51:00,2.23703,2.23759,2.2368,2.23759,54800000.0
2005-03-01 05:52:00,2.23785,2.23811,2.23746,2.23759,26300000.0
2005-03-01 05:53:00,2.23768,2.23796,2.23739,2.23768,41300000.0
2005-03-01 05:54:00,2.23779,2.23798,2.23765,2.23773,31700000.0
2005-03-01 05:55:00,2.23834,2.23834,2.23803,2.2382,30800000.0
2005-03-01 05:56:00,2.23824,2.23842,2.23824,2.23841,28100000.0
2005-03-01 05:57:00,2.2385,2.23859,2.23824,2.23839,29300000.0
2005-03-01 05:58:00,2.23835,2.23863,2.23812,2.23812,35200000.0
2005-03-01 05:59:00,2.23835,2.2385,2.23819,2.23819,31000000.0
2005-03-01 06:00:00,2.23818,2.23849,2.23818,2.23819,22200000.0
2005-03-01 06:01:00,2.2385,2.23856,2.23823,2.23843,43500000.0
2005-03-01 06:02:00,2.23833,2.23843,2.23799,2.23826,30300000.0
2005-03-01 06:03:00,2.23823,2.23845,2.23793,2.23822,40900000.0
2005-03-01 06:04:00,2.23834,2.2384,2.23804,2.23819,25400000.0
2005-03-01 06:05:00,2.23802,2.23824,2.23802,2.23808,49699998.0
2005-03-01 06:06:00,2.23818,2.2385,2.23817,2.23817,44800000.0
2005-03-01 06:07:00,2.23804,2.23858,2.23804,2.23838,36400000.0
2005-03-01 06:08:00,2.23834,2.23842,2.23819,2.2382,30300000.0
2005-03-01 06:09:00,2.23833,2.23859,2.23807,2.23844,35500000.0
2005-03-01 06:10:00,2.23837,2.23877,2.23835,2.23843,44600000.0
2005-03-01 06:11:00,2.23823,2.23847,2.23807,2.23807,43500000.0
2005-03-01 06:12:00,2.23827,2.23836,2.23792,2.23809,27000000.0
2005-03-01 06:13:00,2.23813,2.23833,2.23813,2.23818,28700000.0
2005-03-01 06:14:00,2.23825,2.2385,2.23806,2.23818,30400000.0
2005-03-01 06:15:00,2.23842,2.23842,2.23814,2.23814,37000000.0
2005-03-01 06:16:00,2.23808,2.23842,2.23808,2.23823,24400000.0
2005-03-01 06:17:00,2.23774,2.23828,2.2377,2.23828,30700000.0
2005-03-01 06:18:00,2.23788,2.23809,2.23768,2.23794,57800000.0
2005-03-01 06:19:00,2.23808,2.23843,2.238,2.23816,42100000.0
2005-03-01 06:20:00,2.23813,2.23846,2.23799,2.23802,41200000.0
2005-03-01 06:21:00,2.23825,2.2385,2.23808,2.2383,56200000.0
2005-03-01 06:22:00,2.23799,2.23872,2.23776,2.23872,31400000.0
2005-03-01 06:23:00,2.23854,2.23854,2.23832,2.23832,42500000.0
2005-03-01 06:24:00,2.23826,2.2386,2.23826,2.23858,31000000.0
2005-03-01 06:25:00,2.23848,2.23858,2.23842,2.23842,20600000.0
2005-03-01 06:26:00,2.23874,2.2388,2.23844,2.2388,21400000.0
2005-03-01 06:27:00,2.23863,2.23863,2.23805,2.23805,49600000.0
2005-03-01 06:28:00,2.23791,2.23836,2.23781,2.2383,23000000.0
2005-03-01 06:29:00,2.23815,2.23842,2.23799,2.23808,27700000.0
2005-03-01 06:30:00,2.2383,2.23834,2.23762,2.23762,35400000.0
2005-03-01 06:31:00,2.23772,2.23784,2.23739,2.23772,58900000.0
2005-03-01 06:32:00,2.23801,2.23812,2.23762,2.2378,24800000.0
2005-03-01 06:33:00,2.23765,2.2378,2.23742,2.23742,26900000.0
2005-03-01 06:34:00,2.23743,2.23789,2.23739,2.23778,32700000.0
2005-03-01 06:35:00,2.23765,2.23793,2.23762,2.23771,40400000.0
2005-03-01 06:36:00,2.23766,2.23766,2.23746,2.23746,33500000.0
2005-03-01 06:37:00,2.23728,2.23751,2.23728,2.23742,26100000.0
2005-03-01 06:38:00,2.23725,2.23765,2.23725,2.23765,40400000.0
2005-03-01 06:39:00,2.23748,2.23755,2.2373,2.23735,38300000.0
2005-03-01 06:40:00,2.23757,2.23783,2.23723,2.23781,55400000.0
2005-03-01 06:41:00,2.23767,2.23767,2.2375,2.2375,27300000.0
2005-03-01 06:42:00,2.23744,2.23777,2.23742,2.23768,60900000.0
2005-03-01 06:43:00,2.23767,2.23825,2.23754,2.23797,55000000.0
2005-03-01 06:44:00,2.23806,2.23806,2.23755,2.23772,56000000.0
2005-03-01 06:45:00,2.23764,2.23803,2.2376,2.23761,42100000.0
2005-03-01 06:46:00,2.23799,2.23799,2.23772,2.23795,62600000.0
2005-03-01 06:47:00,2.23769,2.23786,2.23752,2.23759,45300000.0
2005-03-01 06:48:00,2.23778,2.23794,2.23778,2.23788,53700000.0
2005-03-01 06:49:00,2.23764,2.23797,2.23756,2.23785,27400000.0
2005-03-01 06:50:00,2.23757,2.23767,2.23741,2.23741,42800000.0
2005-03-01 06:51:00,2.23747,2.23773,2.23737,2.23752,53400000.0
2005-03-01 06:52:00,2.23757,2.23764,2.23735,2.23742,35400000.0
2005-03-01 06:53:00,2.23761,2.23773,2.23729,2.23773,25100000.0
2005-03-01 06:54:00,2.23765,2.23781,2.23731,2.23751,32000000.0
2005-03-01 06:55:00,2.23761,2.23771,2.23742,2.23765,27300000.0
2005-03-01 06:56:00,2.23772,2.23773,2.23739,2.23739,36100000.0
2005-03-01 06:57:00,2.23744,2.23757,2.23731,2.23753,31600000.0
2005-03-01 06:58:00,2.23735,2.23776,2.23734,2.23765,49600000.0
2005-03-01 06:59:00,2.23759,2.23763,2.23694,2.23694,58600000.0
2005-03-01 07:00:00,2.2373,2.23748,2.23699,2.23715,34500000.0
2005-03-01 07:01:00,2.23695,2.23742,2.23692,2.23703,36900000.0
2005-03-01 07:02:00,2.23729,2.2377,2.23723,2.2377,35400000.0
2005-03-01 07:03:00,2.23704,2.23771,2.23704,2.23762,19500000.0
2005-03-01 07:04:00,2.23754,2.23766,2.23718,2.23752,49100000.0
2005-03-01 07:05:00,2.23766,2.23769,2.23725,2.23752,52300000.0
2005-03-01 07:06:00,2.23734,2.23752,2.23712,2.2372,53900000.0
2005-03-01 07:07:00,2.23736,2.23756,2.23722,2.2375,27900000.0
2005-03-01 07:08:00,2.23748,2.23767,2.23719,2.23736,56800000.0
2005-03-01 07:09:00,2.23744,2.23778,2.23732,2.2376,39700000.0
2005-03-01 07:10:00,2.23753,2.2377,2.23741,2.23762,31400000.0
2005-03-01 07:11:00,2.23759,2.23775,2.23744,2.23763,43100000.0
2005-03-01 07:12:00,2.23754,2.23792,2.23741,2.23792,17000000.0
2005-03-01 07:13:00,2.23711,2.23788,2.23711,2.23764,43900000.0
2005-03-01 07:14:00,2.23751,2.23761,2.23736,2.23761,18200000.0
2005-03-01 07:15:00,2.23758,2.23768,2.2374,2.23768,48500000.0
2005-03-01 07:16:00,2.23752,2.23776,2.23739,2.23764,35300000.0
2005-03-01 07:17:00,2.23745,2.23793,2.23745,2.23768,29200000.0
2005-03-01 07:18:00,2.23769,2.23786,2.23742,2.23751,26900000.0
2005-03-01 07:19:00,2.238,2.238,2.23733,2.23736,38100000.0
2005-03-01 07:20:00,2.23761,2.23798,2.23755,2.23798,65000001.0
2005-03-01 07:21:00,2.23811,2.23813,2.2377,2.23808,22000000.0
2005-03-01 07:22:00,2.23786,2.23813,2.23786,2.23813,33600000.0
2005-03-01 07:23:00,2.23767,2.23791,2.23756,2.23783,16300000.0
2005-03-01 07:24:00,2.2379,2.23794,2.23755,2.23764,55900000.0
2005-03-01 07:25:00,2.23745,2.23766,2.23745,2.23758,21200000.0
2005-03-01 07:26:00,2.23739,2.23771,2.23734,2.23752,40100000.0
2005-03-01 07:27:00,2.23747,2.23755,2.2373,2.23753,39600000.0
2005-03-01 07:28:00,2.23747,2.2376,2.23701,2.23758,30700000.0
2005-03-01 07:29:00,2.23742,2.23764,2.23706,2.23764,30600000.0
2005-03-01 07:30:00,2.23747,2.23752,2.23699,2.23699,26400000.0
2005-03-01 07:31:00,2.23757,2.23792,2.23738,2.23738,55900000.0
2005-03-01 07:32:00,2.23794,2.23794,2.23714,2.23722,42800000.0
2005-03-01 07:33:00,2.23772,2.23782,2.23715,2.23764,54300000.0
2005-03-01 07:34:00,2.23748,2.23786,2.23731,2.23775,57600000.0
2005-03-01 07:35:00,2.23803,2.23803,2.23781,2.23789,31100000.0
2005-03-01 07:36:00,2.23765,2.23768,2.23722,2.23754,41400000.0
2005-03-01 07:37:00,2.23795,2.23795,2.23757,2.23757,12900000.0
2005-03-01 07:38:00,2.23762,2.23776,2.23757,2.23768,49499999.0
2005-03-01 07:39:00,2.23759,2.23789,2.23744,2.23789,32100000.0
2005-03-01 07:40:00,2.23758,2.23765,2.23731,2.23764,42500000.0
2005-03-01 07:41:00,2.23764,2.23772,2.23695,2.23712,34700000.0
2005-03-01 07:42:00,2.23666,2.23721,2.23652,2.23721,17500000.0
2005-03-01 07:43:00,2.23735,2.23735,2.23685,2.23696,56400001.0
2005-03-01 07:44:00,2.2369,2.23712,2.23664,2.23707,42600000.0
2005-03-01 07:45:00,2.23666,2.23679,2.23648,2.23653,46100000.0
2005-03-01 07:46:00,2.23681,2.23681,2.23632,2.23639,33200000.0
2005-03-01 07:47:00,2.23635,2.23652,2.23623,2.23644,23800000.0
2005-03-01 07:48:00,2.23644,2.23668,2.23636,2.23654,29200000.0
2005-03-01 07:49:00,2.23658,2.23658,2.23628,2.23633,30900000.0
2005-03-01 07:50:00,2.23659,2.23664,2.23632,2.23632,31800000.0
2005-03-01 07:51:00,2.2361,2.2363,2.23588,2.23588,26400000.0
2005-03-01 07:52:00,2.23611,2.23641,2.23598,2.23635,40000000.0
2005-03-01 07:53:00,2.23638,2.23656,2.23625,2.23656,31200000.0
2005-03-01 07:54:00,2.23638,2.23658,2.23612,2.23657,49600000.0
2005-03-01 07:55:00,2.23657,2.23664,2.23626,2.23648,50800000.0
2005-03-01 07:56:00,2.23636,2.2369,2.23636,2.23672,30900000.0
2005-03-01 07:57:00,2.2367,2.23685,2.23645,2.23681,45100000.0
2005-03-01 07:58:00,2.23667,2.23689,2.23623,2.23643,72799999.0
2005-03-01 07:59:00,2.23607,2.23634,2.23599,2.23599,14400000.0
2005-03-01 08:00:00,2.2363,2.23633,2.23575,2.2358,36600000.0
2005-03-01 08:01:00,2.23572,2.23594,2.23546,2.2357,35300000.0
2005-03-01 08:02:00,2.23564,2.23609,2.23564,2.2359,63500000.0
2005-03-01 08:03:00,2.23565,2.2358,2.23544,2.23564,46200001.0
2005-03-01 08:04:00,2.23566,2.23588,2.23563,2.23588,47100000.0
2005-03-01 08:05:00,2.23589,2.23617,2.23559,2.23581,32400000.0
2005-03-01 08:06:00,2.23564,2.23612,2.23554,2.23607,46600000.0
2005-03-01 08:07:00,2.2361,2.23627,2.23592,2.23601,31000000.0
2005-03-01 08:08:00,2.23585,2.23624,2.23585,2.23616,37600000.0
2005-03-01 08:09:00,2.23602,2.2362,2.23591,2.23611,57500000.0
2005-03-01 08:10:00,2.23596,2.23639,2.23596,2.23626,36600000.0
2005-03-01 08:11:00,2.2362,2.23641,2.2362,2.23641,25700000.0
2005-03-01 08:12:00,2.23661,2.23681,2.23647,2.23658,63700001.0
2005-03-01 08:13:00,2.2367,2.2367,2.23626,2.2366,24300000.0
2005-03-01 08:14:00,2.23686,2.23688,2.23634,2.23638,20700000.0
2005-03-01 08:15:00,2.23613,2.23668,2.23611,2.23664,36000000.0
2005-03-01 08:16:00,2.23662,2.23669,2.23636,2.23658,20200000.0
2005-03-01 08:17:00,2.23656,2.23711,2.23634,2.23711,28900000.0
2005-03-01 08:18:00,2.23703,2.23703,2.23658,2.2369,44700000.0
2005-03-01 08:19:00,2.2367,2.23724,2.23659,2.23692,32400000.0
2005-03-01 08:20:00,2.23672,2.23698,2.23672,2.23698,26600000.0
2005-03-01 08:21:00,2.23671,2.23686,2.23655,2.2368,42000000.0
2005-03-01 08:22:00,2.23646,2.23676,2.23625,2.23661,36199999.0
2005-03-01 08:23:00,2.23653,2.2367,2.2363,2.23655,56499999.0
2005-03-01 08:24:00,2.23633,2.23637,2.23611,2.23621,29900000.0
2005-03-01 08:25:00,2.23632,2.23635,2.23612,2.23615,39300000.0
2005-03-01 08:26:00,2.23631,2.23635,2.23612,2.23612,32200000.0
2005-03-01 08:27:00,2.23619,2.23624,2.23595,2.23603,28500000.0
2005-03-01 08:28:00,2.23605,2.23623,2.236,2.23601,45500000.0
2005-03-01 08:29:00,2.23611,2.23648,2.23594,2.23648,52800000.0
2005-03-01 08:30:00,2.23648,2.23677,2.23628,2.23642,24000000.0
2005-03-01 08:31:00,2.23613,2.23647,2.23585,2.23622,34700000.0
2005-03-01 08:32:00,2.23594,2.23631,2.23592,2.23629,35400000.0
2005-03-01 08:33:00,2.23619,2.23624,2.23608,2.23622,42900000.0
2005-03-01 08:34:00,2.2361,2.23648,2.23605,2.23613,37000000.0
2005-03-01 08:35:00,2.23651,2.23698,2.23651,2.2367,40800000.0
2005-03-01 08:36:00,2.23693,2.23693,2.23656,2.23663,23600000.0
2005-03-01 08:37:00,2.2367,2.23676,2.23642,2.23642,42700000.0
2005-03-01 08:38:00,2.2362,2.23646,2.2362,2.23632,44100000.0
2005-03-01 08:39:00,2.23643,2.23653,2.23619,2.23619,22500000.0
2005-03-01 08:40:00,2.23594,2.23642,2.23589,2.2361,37700000.0
2005-03-01 08:41:00,2.23595,2.23631,2.23584,2.23631,25400000.0
2005-03-01 08:42:00,2.23626,2.23643,2.23617,2.2364,17100000.0
2005-03-01 08:43:00,2.23634,2.23677,2.23634,2.23677,13700000.0
2005-03-01 08:44:00,2.23667,2.23696,2.23661,2.23691,43800000.0
2005-03-01 08:45:00,2.23666,2.23673,2.23642,2.23642,46399999.0
2005-03-01 08:46:00,2.23621,2.23658,2.2362,2.23646,19800000.0
2005-03-01 08:47:00,2.23638,2.23648,2.23614,2.23637,38200000.0
2005-03-01 08:48:00,2.23645,2.23651,2.23626,2.2364,15800000.0
2005-03-01 08:49:00,2.23641,2.23663,2.23632,2.23648,41600000.0
2005-03-01 08:50:00,2.23643,2.23658,2.2361,2.23613,34700000.0
2005-03-01 08:51:00,2.23597,2.23616,2.23569,2.2357,48700000.0
2005-03-01 08:52:00,2.23576,2.23594,2.23555,2.23568,46300000.0
2005-03-01 08:53:00,2.23569,2.23578,2.23546,2.23554,26400000.0
2005-03-01 08:54:00,2.23573,2.23591,2.23551,2.23568,52900000.0
2005-03-01 08:55:00,2.23547,2.23594,2.23532,2.23579,40300000.0
2005-03-01 08:56:00,2.23531,2.2358,2.23531,2.23573,41100000.0
2005-03-01 08:57:00,2.23562,2.23581,2.23541,2.23566,68300000.0
2005-03-01 08:58:00,2.23554,2.2356,2.23536,2.23556,33800000.0
2005-03-01 08:59:00,2.23578,2.23606,2.23539,2.23583,26200000.0
2005-03-01 09:00:00,2.2361,2.23658,2.2361,2.23651,26700000.0
2005-03-01 09:01:00,2.23636,2.23671,2.23634,2.23634,36400000.0
2005-03-01 09:02:00,2.23657,2.23689,2.23638,2.23645,16800000.0
2005-03-01 09:03:00,2.23606,2.2365,2.23591,2.2363,38100000.0
2005-03-01 09:04:00,2.23641,2.23654,2.23576,2.23576,40100000.0
2005-03-01 09:05:00,2.23531,2.23576,2.23531,2.23552,32800000.0
2005-03-01 09:06:00,2.23557,2.23573,2.23492,2.23528,28900000.0
2005-03-01 09:07:00,2.23491,2.23504,2.23465,2.23497,54500000.0
2005-03-01 09:08:00,2.23515,2.23515,2.23451,2.23458,37000000.0
2005-03-01 09:09:00,2.23443,2.23488,2.23443,2.23475,29200000.0
2005-03-01 09:10:00,2.23465,2.23509,2.23463,2.23505,34300000.0
2005-03-01 09:11:00,2.23509,2.2358,2.23509,2.23568,21500000.0
2005-03-01 09:12:00,2.23562,2.23588,2.23542,2.23546,37600000.0
2005-03-01 09:13:00,2.23556,2.23556,2.23519,2.23546,50500000.0
2005-03-01 09:14:00,2.2352,2.23536,2.23506,2.23521,40900000.0
2005-03-01 09:15:00,2.23501,2.23552,2.23501,2.23552,25800000.0
2005-03-01 09:16:00,2.23567,2.23598,2.23567,2.23594,34600000.0
2005-03-01 09:17:00,2.23635,2.23638,2.2359,2.23619,49100000.0
2005-03-01 09:18:00,2.23588,2.23623,2.23565,2.23577,34100000.0
2005-03-01 09:19:00,2.23568,2.23611,2.23567,2.23588,21400000.0
2005-03-01 09:20:00,2.23531,2.23583,2.23529,2.23556,19100000.0
2005-03-01 09:21:00,2.23542,2.23563,2.23488,2.23516,52900000.0
2005-03-01 09:22:00,2.23559,2.23559,2.23514,2.23514,40800000.0
2005-03-01 09:23:00,2.23515,2.23554,2.23505,2.2355,28800000.0
2005-03-01 09:24:00,2.23534,2.23543,2.23506,2.23525,46900000.0
2005-03-01 09:25:00,2.23498,2.23573,2.23498,2.23531,39700000.0
2005-03-01 09:26:00,2.23542,2.2355,2.23514,2.23514,30800000.0
2005-03-01 09:27:00,2.23557,2.23557,2.23474,2.23507,56800000.0
2005-03-01 09:28:00,2.23506,2.23531,2.23496,2.23522,77100000.0
2005-03-01 09:29:00,2.23483,2.2352,2.23481,2.2352,26000000.0
2005-03-01 09:30:00,2.23503,2.23543,2.23503,2.23527,25700000.0
2005-03-01 09:31:00,2.23584,2.23646,2.2356,2.23644,47500000.0
2005-03-01 09:32:00,2.23652,2.23653,2.2361,2.23631,55600000.0
2005-03-01 09:33:00,2.23646,2.23674,2.23636,2.2366,30200000.0
2005-03-01 09:34:00,2.2367,2.23701,2.23635,2.23647,24300000.0
2005-03-01 09:35:00,2.23616,2.23621,2.2356,2.2356,34900000.0
2005-03-01 09:36:00,2.2355,2.23558,2.23507,2.23507,42800000.0
2005-03-01 09:37:00,2.23491,2.23506,2.23471,2.23489,26600000.0
2005-03-01 09:38:00,2.23522,2.23543,2.23493,2.2353,40900000.0
2005-03-01 09:39:00,2.2353,2.23574,2.23513,2.23537,55899999.0
2005-03-01 09:40:00,2.23528,2.23567,2.23512,2.23534,53500000.0
2005-03-01 09:41:00,2.23549,2.23568,2.23527,2.23534,63900000.0
2005-03-01 09:42:00,2.23515,2.23553,2.23505,2.23537,33700000.0
2005-03-01 09:43:00,2.23552,2.236,2.2355,2.23597,31800000.0
2005-03-01 09:44:00,2.23594,2.23607,2.23584,2.23606,23900000.0
2005-03-01 09:45:00,2.23586,2.23605,2.23583,2.23586,47400000.0
2005-03-01 09:46:00,2.23578,2.23643,2.23564,2.23637,45700000.0
2005-03-01 09:47:00,2.23589,2.23648,2.23589,2.23641,42000000.0
2005-03-01 09:48:00,2.23638,2.23657,2.23612,2.2364,45200000.0
2005-03-01 09:49:00,2.23662,2.23662,2.23612,2.23634,44300000.0
2005-03-01 09:50:00,2.23655,2.23685,2.23634,2.23685,22800000.0
2005-03-01 09:51:00,2.23704,2.23704,2.23658,2.23662,25000000.0
2005-03-01 09:52:00,2.23682,2.23682,2.23651,2.23652,43700000.0
2005-03-01 09:53:00,2.23626,2.23653,2.23604,2.2364,21100000.0
2005-03-01 09:54:00,2.23609,2.23642,2.23585,2.23613,44000000.0
2005-03-01 09:55:00,2.23606,2.23613,2.23587,2.23592,43200000.0
2005-03-01 09:56:00,2.23591,2.23623,2.23591,2.23592,38899999.0
2005-03-01 09:57:00,2.23583,2.23592,2.23559,2.23571,33000000.0
2005-03-01 09:58:00,2.23563,2.23578,2.23545,2.23564,35300000.0
2005-03-01 09:59:00,2.23582,2.23582,2.23531,2.23545,32600000.0
2005-03-01 10:00:00,2.23544,2.23552,2.23525,2.23529,67600000.0
2005-03-01 10:01:00,2.23534,2.23626,2.23534,2.23625,30800000.0
2005-03-01 10:02:00,2.23613,2.23626,2.23593,2.23608,24000000.0
2005-03-01 10:03:00,2.23633,2.23633,2.23587,2.23598,58200000.0
2005-03-01 10:04:00,2.23611,2.23617,2.23582,2.23614,35500000.0
2005-03-01 10:05:00,2.23582,2.23603,2.2355,2.2355,22400000.0
2005-03-01 10:06:00,2.23544,2.23595,2.23535,2.23595,29300000.0
2005-03-01 10:07:00,2.2359,2.23636,2.2359,2.23622,42800000.0
2005-03-01 10:08:00,2.23609,2.23629,2.23596,2.23626,41800000.0
2005-03-01 10:09:00,2.23589,2.23638,2.23589,2.23623,28200000.0
2005-03-01 10:10:00,2.23634,2.2365,2.23618,2.2365,44700000.0
2005-03-01 10:11:00,2.23632,2.23741,2.2363,2.23741,40900000.0
2005-03-01 10:12:00,2.2373,2.23732,2.23693,2.23703,31100000.0
2005-03-01 10:13:00,2.2369,2.23733,2.23686,2.23733,33200000.0
2005-03-01 10:14:00,2.23704,2.23735,2.23704,2.23705,27000000.0
2005-03-01 10:15:00,2.23693,2.23753,2.23681,2.23746,38100000.0
2005-03-01 10:16:00,2.23758,2.23781,2.23732,2.23767,50800000.0
2005-03-01 10:17:00,2.23738,2.23808,2.23713,2.23808,44400000.0
2005-03-01 10:18:00,2.23783,2.23791,2.23743,2.23771,31500000.0
2005-03-01 10:19:00,2.2374,2.23786,2.23704,2.23759,32600000.0
2005-03-01 10:20:00,2.23727,2.23737,2.2372,2.23722,29200000.0
2005-03-01 10:21:00,2.23724,2.2374,2.23701,2.23718,36700000.0
2005-03-01 10:22:00,2.23684,2.23692,2.23657,2.23667,41400000.0
2005-03-01 10:23:00,2.23638,2.23659,2.236,2.23655,64800000.0
2005-03-01 10:24:00,2.23655,2.23657,2.23612,2.23647,50700000.0
2005-03-01 10:25:00,2.23632,2.23645,2.23612,2.23627,26500000.0
2005-03-01 10:26:00,2.23647,2.23653,2.23566,2.23595,43300000.0
2005-03-01 10:27:00,2.23613,2.23638,2.23586,2.23592,40600000.0
2005-03-01 10:28:00,2.23562,2.23586,2.23537,2.23539,28200000.0
2005-03-01 10:29:00,2.23532,2.23548,2.23511,2.23543,50700000.0
2005-03-01 10:30:00,2.23541,2.23577,2.23518,2.23577,29600000.0
2005-03-01 10:31:00,2.23567,2.23569,2.23507,2.23515,30800000.0
2005-03-01 10:32:00,2.23524,2.23546,2.235,2.23513,57999999.0
2005-03-01 10:33:00,2.23496,2.23517,2.23481,2.23482,43000000.0
2005-03-01 10:34:00,2.2349,2.23505,2.23417,2.23417,25000000.0
2005-03-01 10:35:00,2.23388,2.23464,2.23367,2.23405,58700000.0
2005-03-01 10:36:00,2.23416,2.23431,2.23398,2.23427,44300000.0
2005-03-01 10:37:00,2.2344,2.2344,2.23363,2.23373,31600000.0
2005-03-01 10:38:00,2.23343,2.23372,2.23316,2.23333,36300000.0
2005-03-01 10:39:00,2.23288,2.2335,2.23273,2.2335,39300000.0
2005-03-01 10:40:00,2.2334,2.23356,2.23315,2.23321,32500000.0
2005-03-01 10:41:00,2.23331,2.23367,2.23321,2.23352,42200000.0
2005-03-01 10:42:00,2.23345,2.23357,2.23316,2.23324,26200000.0
2005-03-01 10:43:00,2.23323,2.23406,2.23323,2.23401,43600000.0
2005-03-01 10:44:00,2.23403,2.23418,2.23327,2.23327,47000000.0
2005-03-01 10:45:00,2.23333,2.23429,2.23328,2.23429,45500000.0
2005-03-01 10:46:00,2.23437,2.23512,2.23417,2.23468,59700000.0
2005-03-01 10:47:00,2.23469,2.23477,2.23442,2.23448,45900000.0
2005-03-01 10:48:00,2.23443,2.23454,2.23422,2.2345,31000000.0
2005-03-01 10:49:00,2.23442,2.23455,2.23426,2.23455,43900000.0
2005-03-01 10:50:00,2.23409,2.23456,2.23398,2.23422,40100000.0
2005-03-01 10:51:00,2.23439,2.23454,2.23411,2.23445,43600000.0
2005-03-01 10:52:00,2.23466,2.23467,2.23423,2.23441,30400000.0
2005-03-01 10:53:00,2.23421,2.23461,2.23414,2.23455,33700000.0
2005-03-01 10:54:00,2.23436,2.23457,2.23421,2.23445,30200000.0
2005-03-01 10:55:00,2.23436,2.23482,2.23432,2.23462,39900000.0
2005-03-01 10:56:00,2.23448,2.2348,2.23438,2.2345,13300000.0
2005-03-01 10:57:00,2.23453,2.23487,2.23448,2.2348,31200000.0
2005-03-01 10:58:00,2.2346,2.23467,2.23432,2.23432,60800000.0
2005-03-01 10:59:00,2.23445,2.23511,2.23424,2.23511,51800000.0
2005-03-01 11:00:00,2.23507,2.2352,2.23482,2.23499,39100000.0
2005-03-01 11:01:00,2.23449,2.23481,2.23434,2.23458,47300000.0
2005-03-01 11:02:00,2.23435,2.23523,2.23435,2.23523,54500000.0
2005-03-01 11:03:00,2.23485,2.23514,2.23464,2.23464,37100000.0
2005-03-01 11:04:00,2.23492,2.23498,2.23444,2.23444,20600000.0
2005-03-01 11:05:00,2.23458,2.23483,2.2345,2.23463,36400000.0
2005-03-01 11:06:00,2.23504,2.23512,2.23476,2.23493,22100000.0
2005-03-01 11:07:00,2.23458,2.23519,2.23458,2.23498,35800000.0
2005-03-01 11:08:00,2.23505,2.2354,2.23505,2.23528,37300000.0
2005-03-01 11:09:00,2.23536,2.23557,2.23522,2.23542,50300000.0
2005-03-01 11:10:00,2.23533,2.23562,2.23533,2.23543,21000000.0
2005-03-01 11:11:00,2.23525,2.23541,2.23507,2.23527,33000000.0
2005-03-01 11:12:00,2.23539,2.23555,2.23461,2.23491,25200000.0
2005-03-01 11:13:00,2.23532,2.2355,2.23529,2.23543,48300000.0
2005-03-01 11:14:00,2.23551,2.23561,2.2352,2.23531,47800000.0
2005-03-01 11:15:00,2.23512,2.23562,2.23503,2.23562,36800000.0
2005-03-01 11:16:00,2.23538,2.23563,2.23528,2.23563,24500000.0
2005-03-01 11:17:00,2.23562,2.23573,2.23516,2.23535,49900000.0
2005-03-01 11:18:00,2.23538,2.23583,2.23535,2.23548,56300000.0
2005-03-01 11:19:00,2.23531,2.2354,2.23513,2.23531,33600000.0
2005-03-01 11:20:00,2.23542,2.23542,2.23484,2.23511,53100000.0
2005-03-01 11:21:00,2.23502,2.23512,2.23479,2.23504,38100001.0
2005-03-01 11:22:00,2.23512,2.23515,2.23453,2.23462,37000000.0
2005-03-01 11:23:00,2.2346,2.235,2.23447,2.23462,35800000.0
2005-03-01 11:24:00,2.2347,2.23474,2.23439,2.23458,36700000.0
2005-03-01 11:25:00,2.23472,2.23472,2.2342,2.2342,26900000.0
2005-03-01 11:26:00,2.23413,2.23437,2.23406,2.23437,29500000.0
2005-03-01 11:27:00,2.2345,2.23489,2.23437,2.2348,29400000.0
2005-03-01 11:28:00,2.23456,2.23456,2.23396,2.23431,62500000.0
2005-03-01 11:29:00,2.2344,2.23448,2.23405,2.23413,34300000.0
2005-03-01 11:30:00,2.23438,2.23453,2.23371,2.23453,30000000.0
2005-03-01 11:31:00,2.23429,2.23484,2.2342,2.23484,42600000.0
2005-03-01 11:32:00,2.23469,2.23483,2.23426,2.23464,32600000.0
2005-03-01 11:33:00,2.23494,2.23556,2.23494,2.23555,26000000.0
2005-03-01 11:34:00,2.23537,2.23566,2.23531,2.23552,60100000.0
2005-03-01 11:35:00,2.23567,2.23605,2.23553,2.23571,25600000.0
2005-03-01 11:36:00,2.2357,2.23595,2.23531,2.23595,37700000.0
2005-03-01 11:37:00,2.23598,2.23598,2.2356,2.23565,15400000.0
2005-03-01 11:38:00,2.23538,2.2361,2.23538,2.23598,33800000.0
2005-03-01 11:39:00,2.23598,2.23612,2.23546,2.23568,48900000.0
2005-03-01 11:40:00,2.23552,2.23555,2.23522,2.23555,35000000.0
2005-03-01 11:41:00,2.23537,2.23537,2.23508,2.23526,43500001.0
2005-03-01 11:42:00,2.23499,2.23597,2.23499,2.23566,38400000.0
2005-03-01 11:43:00,2.23562,2.23609,2.23562,2.23598,42699999.0
2005-03-01 11:44:00,2.23579,2.2359,2.23562,2.2359,47100000.0
2005-03-01 11:45:00,2.23573,2.23573,2.23478,2.2352,45100000.0
2005-03-01 11:46:00,2.23512,2.23534,2.23483,2.23523,12200000.0
2005-03-01 11:47:00,2.23496,2.23538,2.23486,2.23536,31200000.0
2005-03-01 11:48:00,2.23529,2.23565,2.23477,2.23525,38200000.0
2005-03-01 11:49:00,2.23486,2.23548,2.23473,2.23531,15200000.0
2005-03-01 11:50:00,2.23489,2.23523,2.23489,2.23518,22000000.0
2005-03-01 11:51:00,2.23494,2.23507,2.23461,2.23468,49500000.0
2005-03-01 11:52:00,2.23485,2.23508,2.23467,2.23508,21800000.0
2005-03-01 11:53:00,2.23452,2.23486,2.23417,2.23476,38500000.0
2005-03-01 11:54:00,2.23439,2.23478,2.23422,2.23467,42700000.0
2005-03-01 11:55:00,2.23484,2.23495,2.23446,2.23475,62700001.0
2005-03-01 11:56:00,2.23461,2.23491,2.23447,2.2345,31200000.0
2005-03-01 11:57:00,2.23468,2.2347,2.23424,2.23466,63099999.0
2005-03-01 11:58:00,2.23446,2.23481,2.23426,2.23472,24200000.0
2005-03-01 11:59:00,2.23477,2.23482,2.23436,2.23441,42600000.0
2005-03-01 12:00:00,2.23438,2.23479,2.23429,2.23452,36600000.0
2005-03-01 12:01:00,2.23459,2.23459,2.23412,2.23419,56200000.0
2005-03-01 12:02:00,2.23401,2.23432,2.2337,2.2337,43100001.0
2005-03-01 12:03:00,2.23397,2.23418,2.2336,2.23379,23200000.0
2005-03-01 12:04:00,2.23378,2.23418,2.23374,2.23381,27100000.0
2005-03-01 12:05:00,2.23419,2.23419,2.23373,2.23373,47900000.0
2005-03-01 12:06:00,2.23392,2.23403,2.23365,2.23401,38899999.0
2005-03-01 12:07:00,2.23374,2.23414,2.23363,2.23385,42200000.0
2005-03-01 12:08:00,2.23358,2.23439,2.23358,2.23437,40200000.0
2005-03-01 12:09:00,2.2345,2.23453,2.23392,2.23418,26500000.0
2005-03-01 12:10:00,2.23436,2.23436,2.23405,2.2342,25000000.0
2005-03-01 12:11:00,2.23395,2.2342,2.23369,2.23397,33300000.0
2005-03-01 12:12:00,2.23421,2.23435,2.23398,2.23424,45300000.0
2005-03-01 12:13:00,2.23389,2.2346,2.23389,2.23435,38400000.0
2005-03-01 12:14:00,2.23415,2.23448,2.23397,2.23438,32500000.0
2005-03-01 12:15:00,2.23407,2.23457,2.23407,2.23425,32200000.0
2005-03-01 12:16:00,2.23406,2.2351,2.23406,2.23495,34200000.0
2005-03-01 12:17:00,2.2345,2.23477,2.2341,2.2341,32800000.0
2005-03-01 12:18:00,2.23416,2.23497,2.23416,2.23468,49800000.0
2005-03-01 12:19:00,2.23453,2.23519,2.23442,2.23501,29500000.0
2005-03-01 12:20:00,2.23455,2.23496,2.2345,2.2346,26800000.0
2005-03-01 12:21:00,2.23467,2.23499,2.23438,2.23442,43100000.0
2005-03-01 12:22:00,2.23452,2.23485,2.23434,2.23485,26800000.0
2005-03-01 12:23:00,2.23485,2.23505,2.23438,2.23479,41500000.0
2005-03-01 12:24:00,2.23525,2.23526,2.23461,2.23486,36600000.0
2005-03-01 12:25:00,2.23495,2.23514,2.23455,2.2347,42600000.0
2005-03-01 12:26:00,2.23458,2.23552,2.23458,2.235,46100000.0
2005-03-01 12:27:00,2.2349,2.2358,2.23482,2.2358,52900000.0
2005-03-01 12:28:00,2.23582,2.23592,2.23519,2.23548,34800000.0
2005-03-01 12:29:00,2.23579,2.23579,2.23519,2.23522,51200000.0
2005-03-01 12:30:00,2.23525,2.23569,2.23517,2.2356,28500000.0
2005-03-01 12:31:00,2.23569,2.23578,2.23548,2.23561,34000000.0
2005-03-01 12:32:00,2.23545,2.2359,2.23545,2.23577,36000000.0
2005-03-01 12:33:00,2.2358,2.23583,2.23527,2.2355,45000000.0
2005-03-01 12:34:00,2.23573,2.23587,2.23539,2.2356,46400000.0
2005-03-01 12:35:00,2.23516,2.2356,2.23492,2.23531,37100000.0
2005-03-01 12:36:00,2.23551,2.23555,2.23516,2.2352,36300000.0
2005-03-01 12:37:00,2.23539,2.23556,2.23512,2.23525,40500000.0
2005-03-01 12:38:00,2.23503,2.23534,2.23503,2.23534,25500000.0
2005-03-01 12:39:00,2.23486,2.23528,2.23475,2.23504,29200000.0
2005-03-01 12:40:00,2.23509,2.23529,2.23446,2.23478,46800000.0
2005-03-01 12:41:00,2.23462,2.23499,2.23455,2.23488,75499998.0
2005-03-01 12:42:00,2.23459,2.23483,2.23448,2.23474,52400000.0
2005-03-01 12:43:00,2.23451,2.23485,2.23443,2.23447,48800000.0
2005-03-01 12:44:00,2.23452,2.23473,2.23424,2.23441,42100000.0
2005-03-01 12:45:00,2.23454,2.23465,2.23418,2.23433,31800000.0
2005-03-01 12:46:00,2.23395,2.23415,2.23359,2.23388,32800000.0
2005-03-01 12:47:00,2.23365,2.23383,2.23324,2.23358,49300000.0
2005-03-01 12:48:00,2.23368,2.23395,2.23343,2.23395,44200000.0
2005-03-01 12:49:00,2.23371,2.23402,2.2335,2.23402,29900000.0
2005-03-01 12:50:00,2.23402,2.23402,2.23362,2.23402,50300001.0
2005-03-01 12:51:00,2.23353,2.2342,2.23347,2.234,31200000.0
2005-03-01 12:52:00,2.23427,2.2344,2.2338,2.23393,35700000.0
2005-03-01 12:53:00,2.23407,2.23407,2.23373,2.23395,45900000.0
2005-03-01 12:54:00,2.23365,2.23415,2.23365,2.23412,26100000.0
2005-03-01 12:55:00,2.23395,2.23445,2.23378,2.23445,31900000.0
2005-03-01 12:56:00,2.23433,2.23462,2.23413,2.23449,33200000.0
2005-03-01 12:57:00,2.2345,2.23454,2.23368,2.23377,28800000.0
2005-03-01 12:58:00,2.23385,2.23414,2.23385,2.23406,20800000.0
2005-03-01 12:59:00,2.23395,2.23434,2.23369,2.23434,37300000.0
2005-03-01 13:00:00,2.2344,2.2344,2.23306,2.23339,50900000.0
2005-03-01 13:01:00,2.23349,2.23361,2.23312,2.23355,36600000.0
2005-03-01 13:02:00,2.2337,2.23375,2.23313,2.23365,35800000.0
2005-03-01 13:03:00,2.23339,2.23385,2.23335,2.23357,31800000.0
2005-03-01 13:04:00,2.23342,2.23369,2.23342,2.23354,29700000.0
2005-03-01 13:05:00,2.23361,2.23416,2.23335,2.23412,42200000.0
2005-03-01 13:06:00,2.23413,2.23429,2.23329,2.23336,26500000.0
2005-03-01 13:07:00,2.23385,2.23403,2.23353,2.23403,39400000.0
2005-03-01 13:08:00,2.2339,2.23459,2.23378,2.23438,70099999.0
2005-03-01 13:09:00,2.23445,2.23466,2.23414,2.23466,20000000.0
2005-03-01 13:10:00,2.23475,2.23478,2.23421,2.23461,37900000.0
2005-03-01 13:11:00,2.23443,2.23458,2.23401,2.23446,34700000.0
2005-03-01 13:12:00,2.23452,2.23472,2.23445,2.23457,22100000.0
2005-03-01 13:13:00,2.23471,2.23476,2.2342,2.23453,30900000.0
2005-03-01 13:14:00,2.23433,2.23477,2.23433,2.23477,30600000.0
2005-03-01 13:15:00,2.23462,2.23493,2.23449,2.23451,41800000.0
2005-03-01 13:16:00,2.23408,2.23486,2.23408,2.23462,56599999.0
2005-03-01 13:17:00,2.23402,2.23434,2.23387,2.23402,23300000.0
2005-03-01 13:18:00,2.2343,2.23458,2.23401,2.23424,32600000.0
2005-03-01 13:19:00,2.23426,2.23463,2.23412,2.23431,39700000.0
2005-03-01 13:20:00,2.23461,2.23486,2.2341,2.23486,40300000.0
2005-03-01 13:21:00,2.235,2.23516,2.23458,2.23493,48900000.0
2005-03-01 13:22:00,2.23569,2.23569,2.23469,2.23486,21100000.0
2005-03-01 13:23:00,2.23478,2.23507,2.23449,2.23507,35100000.0
2005-03-01 13:24:00,2.23497,2.2352,2.23482,2.23491,39400000.0
2005-03-01 13:25:00,2.23506,2.23545,2.23491,2.23506,38800000.0
2005-03-01 13:26:00,2.23494,2.23521,2.23475,2.23508,29600000.0
2005-03-01 13:27:00,2.23495,2.23506,2.23464,2.23496,37600000.0
2005-03-01 13:28:00,2.23481,2.23506,2.23465,2.23486,40200000.0
2005-03-01 13:29:00,2.23478,2.23505,2.2346,2.2346,42800000.0
2005-03-01 13:30:00,2.23466,2.23474,2.23427,2.2344,36400000.0
2005-03-01 13:31:00,2.23431,2.23461,2.23416,2.23455,37600000.0
2005-03-01 13:32:00,2.23422,2.23445,2.23399,2.23432,49200000.0
2005-03-01 13:33:00,2.23424,2.23438,2.23382,2.23399,39500000.0
2005-03-01 13:34:00,2.23389,2.2342,2.23384,2.23398,38100000.0
2005-03-01 13:35:00,2.23403,2.23416,2.2337,2.23409,39600000.0
2005-03-01 13:36:00,2.23407,2.23407,2.23336,2.23377,35000000.0
2005-03-01 13:37:00,2.23364,2.23395,2.23349,2.23375,37300000.0
2005-03-01 13:38:00,2.23383,2.23455,2.23358,2.23425,34300000.0
2005-03-01 13:39:00,2.23432,2.23449,2.2337,2.23419,34300000.0
2005-03-01 13:40:00,2.23401,2.23418,2.23367,2.23409,33000000.0
2005-03-01 13:41:00,2.2337,2.2343,2.23364,2.2343,50900000.0
2005-03-01 13:42:00,2.23376,2.2342,2.23361,2.2342,30600000.0
2005-03-01 13:43:00,2.23383,2.23406,2.23378,2.23378,32000000.0
2005-03-01 13:44:00,2.23389,2.23408,2.23366,2.23398,35600000.0
2005-03-01 13:45:00,2.23386,2.23448,2.23384,2.23439,24100000.0
2005-03-01 13:46:00,2.23439,2.23474,2.23414,2.23474,43800000.0
2005-03-01 13:47:00,2.23464,2.23475,2.23441,2.23453,40400000.0
2005-03-01 13:48:00,2.23418,2.23495,2.23418,2.23451,32600000.0
2005-03-01 13:49:00,2.23444,2.23444,2.23391,2.23406,28900000.0
2005-03-01 13:50:00,2.23412,2.23446,2.23407,2.23443,40200000.0
2005-03-01 13:51:00,2.2345,2.23467,2.23437,2.23447,44200000.0
2005-03-01 13:52:00,2.23469,2.23469,2.23424,2.23445,54100000.0
2005-03-01 13:53:00,2.23463,2.23464,2.23409,2.23428,21700000.0
2005-03-01 13:54:00,2.23457,2.23479,2.23436,2.23468,43600000.0
2005-03-01 13:55:00,2.2348,2.23491,2.23442,2.23446,54700000.0
2005-03-01 13:56:00,2.23454,2.23493,2.23454,2.23476,41600000.0
2005-03-01 13:57:00,2.23486,2.23518,2.23476,2.23518,29500000.0
2005-03-01 13:58:00,2.23526,2.23542,2.23482,2.23542,32400000.0
2005-03-01 13:59:00,2.23554,2.23565,2.235,2.23556,50700000.0
2005-03-01 14:00:00,2.23541,2.23566,2.23521,2.23534,22200000.0
2005-03-01 14:01:00,2.23507,2.23543,2.23492,2.23539,31800000.0
2005-03-01 14:02:00,2.23534,2.23546,2.23504,2.23504,20400000.0
2005-03-01 14:03:00,2.2349,2.23513,2.23473,2.23493,53099999.0
2005-03-01 14:04:00,2.2349,2.23524,2.2347,2.23524,55100000.0
2005-03-01 14:05:00,2.23487,2.23503,2.23475,2.23499,57500000.0
2005-03-01 14:06:00,2.23494,2.23507,2.23477,2.23477,30100000.0
2005-03-01 14:07:00,2.23482,2.23516,2.23472,2.23514,38400000.0
2005-03-01 14:08:00,2.23479,2.23539,2.23467,2.23508,41300000.0
2005-03-01 14:09:00,2.2353,2.23552,2.23495,2.23518,27300000.0
2005-03-01 14:10:00,2.23535,2.23535,2.2348,2.2353,35200000.0
2005-03-01 14:11:00,2.23495,2.23495,2.2345,2.2345,28000000.0
2005-03-01 14:12:00,2.23492,2.23492,2.23444,2.23448,37400000.0
2005-03-01 14:13:00,2.23466,2.23492,2.23451,2.23492,71400000.0
2005-03-01 14:14:00,2.23475,2.2349,2.23427,2.2349,27000000.0
2005-03-01 14:15:00,2.23464,2.23478,2.23427,2.23451,31900000.0
2005-03-01 14:16:00,2.23478,2.23478,2.23414,2.2344,47000000.0
2005-03-01 14:17:00,2.23415,2.23461,2.23412,2.23426,29300000.0
2005-03-01 14:18:00,2.23413,2.23467,2.23413,2.23461,19900000.0
2005-03-01 14:19:00,2.23418,2.23463,2.23397,2.23397,38600000.0
2005-03-01 14:20:00,2.2337,2.23435,2.23351,2.23378,58500000.0
2005-03-01 14:21:00,2.23366,2.23433,2.23366,2.23433,39000000.0
2005-03-01 14:22:00,2.23415,2.23441,2.23379,2.23394,19100000.0
2005-03-01 14:23:00,2.23427,2.23431,2.23382,2.23402,30300000.0
2005-03-01 14:24:00,2.23409,2.23417,2.23348,2.23385,37600000.0
2005-03-01 14:25:00,2.23385,2.23423,2.23354,2.23363,34400000.0
2005-03-01 14:26:00,2.23377,2.23388,2.23315,2.23355,44100000.0
2005-03-01 14:27:00,2.23379,2.23401,2.23325,2.23348,49500000.0
2005-03-01 14:28:00,2.23359,2.23368,2.23339,2.2334,37000000.0
2005-03-01 14:29:00,2.23351,2.23351,2.23303,2.23306,60200000.0
2005-03-01 14:30:00,2.23339,2.23354,2.23302,2.23337,49900000.0
2005-03-01 14:31:00,2.2334,2.23371,2.23267,2.23267,32200000.0
2005-03-01 14:32:00,2.23269,2.23294,2.23246,2.23264,27200000.0
2005-03-01 14:33:00,2.2325,2.23293,2.23245,2.23286,35200000.0
2005-03-01 14:34:00,2.23288,2.23348,2.23284,2.23331,22400000.0
2005-03-01 14:35:00,2.23279,2.23298,2.23279,2.23298,23200000.0
2005-03-01 14:36:00,2.23279,2.23294,2.23245,2.23281,23000000.0
2005-03-01 14:37:00,2.23255,2.23279,2.23246,2.23274,41700000.0
2005-03-01 14:38:00,2.23257,2.23312,2.23245,2.23287,31600000.0
2005-03-01 14:39:00,2.23269,2.23289,2.2324,2.23253,59800000.0
2005-03-01 14:40:00,2.23269,2.2328,2.23219,2.23266,70400000.0
2005-03-01 14:41:00,2.23226,2.23285,2.23226,2.23272,38200000.0
2005-03-01 14:42:00,2.23278,2.23288,2.23248,2.23288,28200000.0
2005-03-01 14:43:00,2.23285,2.23315,2.23245,2.23315,40200000.0
2005-03-01 14:44:00,2.23294,2.23294,2.23245,2.23255,37600000.0
2005-03-01 14:45:00,2.23253,2.23261,2.23199,2.23248,34300000.0
2005-03-01 14:46:00,2.23242,2.23261,2.23216,2.23216,24300000.0
2005-03-01 14:47:00,2.23257,2.23267,2.23197,2.23231,39100000.0
2005-03-01 14:48:00,2.23226,2.23256,2.23213,2.23219,45200000.0
2005-03-01 14:49:00,2.23217,2.23232,2.23193,2.23228,34900000.0
2005-03-01 14:50:00,2.23207,2.23239,2.23185,2.23225,22300000.0
2005-03-01 14:51:00,2.23267,2.23267,2.23208,2.23208,37700000.0
2005-03-01 14:52:00,2.2323,2.23245,2.23179,2.23179,35100000.0
2005-03-01 14:53:00,2.23175,2.23238,2.23154,2.23238,30600000.0
2005-03-01 14:54:00,2.23234,2.23254,2.23226,2.23245,33800000.0
2005-03-01 14:55:00,2.23259,2.23281,2.23239,2.23273,41600000.0
2005-03-01 14:56:00,2.23272,2.23284,2.23226,2.23233,61100000.0
2005-03-01 14:57:00,2.23203,2.23227,2.23169,2.23169,40300000.0
2005-03-01 14:58:00,2.2318,2.2318,2.23061,2.23087,65600000.0
2005-03-01 14:59:00,2.23115,2.23115,2.23066,2.23089,23400000.0
2005-03-01 15:00:00,2.23103,2.23179,2.23098,2.23147,44700000.0
2005-03-01 15:01:00,2.23133,2.23179,2.23123,2.23171,45800000.0
2005-03-01 15:02:00,2.23138,2.23194,2.23133,2.23168,28000000.0
2005-03-01 15:03:00,2.23159,2.23159,2.23083,2.23083,24200000.0
2005-03-01 15:04:00,2.23057,2.23076,2.23041,2.23051,37000000.0
2005-03-01 15:05:00,2.23065,2.23087,2.23027,2.23087,34500000.0
2005-03-01 15:06:00,2.23092,2.23114,2.23045,2.23045,40300000.0
2005-03-01 15:07:00,2.23064,2.2308,2.23029,2.23056,23200000.0
2005-03-01 15:08:00,2.23057,2.2309,2.23057,2.23081,45600000.0
2005-03-01 15:09:00,2.23105,2.23117,2.23081,2.23105,34700000.0
2005-03-01 15:10:00,2.23131,2.23131,2.23067,2.23106,25900000.0
2005-03-01 15:11:00,2.2308,2.23144,2.23073,2.23142,24600000.0
2005-03-01 15:12:00,2.23154,2.2318,2.23126,2.23128,23900000.0
2005-03-01 15:13:00,2.23123,2.23172,2.23109,2.23167,24800000.0
2005-03-01 15:14:00,2.23193,2.23201,2.23136,2.23156,38000000.0
2005-03-01 15:15:00,2.23203,2.23206,2.23166,2.23193,39100000.0
2005-03-01 15:16:00,2.23202,2.23202,2.23147,2.23156,42600000.0
2005-03-01 15:17:00,2.2314,2.23198,2.23136,2.23149,31500000.0
2005-03-01 15:18:00,2.23145,2.23145,2.23069,2.23101,29000000.0
2005-03-01 15:19:00,2.23104,2.2314,2.23086,2.23125,38700000.0
2005-03-01 15:20:00,2.23129,2.23142,2.23099,2.23118,30900000.0
2005-03-01 15:21:00,2.2313,2.2314,2.23079,2.23102,54600000.0
2005-03-01 15:22:00,2.23086,2.23136,2.23083,2.23136,22500000.0
2005-03-01 15:23:00,2.23141,2.23141,2.23092,2.23123,34000000.0
2005-03-01 15:24:00,2.23137,2.23179,2.23108,2.23132,26100000.0
2005-03-01 15:25:00,2.2314,2.23142,2.23021,2.23041,37300000.0
2005-03-01 15:26:00,2.2304,2.23084,2.23021,2.23074,28200000.0
2005-03-01 15:27:00,2.2306,2.23073,2.23008,2.2303,31200000.0
2005-03-01 15:28:00,2.23063,2.23074,2.2299,2.23061,53500000.0
2005-03-01 15:29:00,2.23073,2.23106,2.23057,2.23074,28400000.0
2005-03-01 15:30:00,2.23091,2.23123,2.2308,2.2311,36600000.0
2005-03-01 15:31:00,2.23146,2.2317,2.23105,2.23156,48800000.0
2005-03-01 15:32:00,2.23189,2.2319,2.2311,2.2312,34700000.0
2005-03-01 15:33:00,2.2313,2.23175,2.23116,2.23135,48500000.0
2005-03-01 15:34:00,2.23121,2.23197,2.23121,2.2319,27800000.0
2005-03-01 15:35:00,2.23174,2.232,2.23144,2.2319,58200000.0
2005-03-01 15:36:00,2.23171,2.23195,2.23169,2.23184,37000000.0
2005-03-01 15:37:00,2.23235,2.23235,2.23197,2.23208,39700000.0
2005-03-01 15:38:00,2.23236,2.23236,2.23167,2.23183,57900000.0
2005-03-01 15:39:00,2.23238,2.23243,2.23177,2.23237,32500000.0
2005-03-01 15:40:00,2.23248,2.2325,2.23216,2.23237,36400000.0
2005-03-01 15:41:00,2.23242,2.233,2.23225,2.233,54900000.0
2005-03-01 15:42:00,2.23281,2.23312,2.23265,2.23305,22100000.0
2005-03-01 15:43:00,2.23283,2.23309,2.23277,2.23309,34100000.0
2005-03-01 15:44:00,2.23267,2.23298,2.23257,2.23268,31000000.0
2005-03-01 15:45:00,2.23289,2.23316,2.23259,2.23303,52100000.0
2005-03-01 15:46:00,2.23268,2.23335,2.23268,2.23311,32400000.0
2005-03-01 15:47:00,2.23332,2.2335,2.23267,2.23287,24500000.0
2005-03-01 15:48:00,2.23317,2.23319,2.23281,2.23287,41900000.0
2005-03-01 15:49:00,2.23286,2.23347,2.23269,2.23325,46800000.0
2005-03-01 15:50:00,2.23311,2.23375,2.23303,2.23371,21200000.0
2005-03-01 15:51:00,2.23323,2.23371,2.23323,2.2335,42900000.0
2005-03-01 15:52:00,2.23356,2.2336,2.23294,2.23309,49200000.0
2005-03-01 15:53:00,2.23288,2.23342,2.23283,2.23329,45700000.0
2005-03-01 15:54:00,2.23334,2.23349,2.23308,2.23324,52200000.0
2005-03-01 15:55:00,2.23322,2.23349,2.23307,2.23342,55200000.0
2005-03-01 15:56:00,2.23313,2.23347,2.23298,2.23335,22600000.0
2005-03-01 15:57:00,2.23335,2.23378,2.23325,2.23378,58400000.0
2005-03-01 15:58:00,2.23345,2.23383,2.23312,2.23368,32400000.0
2005-03-01 15:59:00,2.2338,2.2338,2.23337,2.23345,26600000.0
2005-03-01 16:00:00,2.23389,2.23421,2.23341,2.23421,42200000.0
2005-03-01 16:01:00,2.23444,2.23444,2.23395,2.23402,43700000.0
2005-03-01 16:02:00,2.23417,2.2345,2.234,2.2345,40200000.0
2005-03-01 16:03:00,2.23457,2.23477,2.23454,2.23473,32500000.0
2005-03-01 16:04:00,2.23486,2.23574,2.2348,2.23542,45300000.0
2005-03-01 16:05:00,2.23537,2.236,2.2352,2.23589,27900000.0
2005-03-01 16:06:00,2.23606,2.23644,2.23592,2.23619,39000000.0
2005-03-01 16:07:00,2.2365,2.23673,2.23633,2.23639,46700000.0
2005-03-01 16:08:00,2.23637,2.23654,2.23544,2.23544,26100000.0
2005-03-01 16:09:00,2.23587,2.23592,2.23521,2.23545,57900000.0
2005-03-01 16:10:00,2.23565,2.23583,2.23541,2.23567,25200000.0
2005-03-01 16:11:00,2.23572,2.23614,2.23564,2.23613,51000000.0
2005-03-01 16:12:00,2.23627,2.23643,2.23577,2.23586,47600000.0
2005-03-01 16:13:00,2.23613,2.23635,2.23567,2.23604,33700000.0
2005-03-01 16:14:00,2.23604,2.23609,2.23556,2.23594,32500000.0
2005-03-01 16:15:00,2.23581,2.23595,2.23553,2.23554,36100000.0
2005-03-01 16:16:00,2.23536,2.23552,2.23524,2.23537,28700000.0
2005-03-01 16:17:00,2.23505,2.23536,2.23471,2.23531,32300000.0
2005-03-01 16:18:00,2.23508,2.23525,2.23499,2.23502,33900000.0
2005-03-01 16:19:00,2.23507,2.23507,2.23454,2.23461,36400000.0
2005-03-01 16:20:00,2.23477,2.23487,2.2345,2.23458,22500000.0
2005-03-01 16:21:00,2.23486,2.23489,2.23458,2.23458,40900000.0
2005-03-01 16:22:00,2.23484,2.23501,2.2343,2.2343,39200000.0
2005-03-01 16:23:00,2.2344,2.23479,2.2344,2.23465,20400000.0
2005-03-01 16:24:00,2.23444,2.23466,2.23412,2.23429,43400000.0
2005-03-01 16:25:00,2.23468,2.23476,2.23427,2.23454,44100000.0
2005-03-01 16:26:00,2.23448,2.2348,2.23426,2.2348,25500000.0
2005-03-01 16:27:00,2.23476,2.23516,2.23467,2.23476,42600000.0
2005-03-01 16:28:00,2.23476,2.23477,2.23414,2.23424,42200000.0
2005-03-01 16:29:00,2.23439,2.23453,2.23377,2.23382,29200000.0
2005-03-01 16:30:00,2.23371,2.23405,2.23358,2.23385,47600000.0
2005-03-01 16:31:00,2.234,2.23412,2.23355,2.23364,59100000.0
2005-03-01 16:32:00,2.2339,2.2339,2.23351,2.23359,23500000.0
2005-03-01 16:33:00,2.2335,2.23387,2.23344,2.2337,32100000.0
2005-03-01 16:34:00,2.23328,2.23371,2.23322,2.23362,37500000.0
2005-03-01 16:35:00,2.23348,2.23417,2.23348,2.23409,34800000.0
2005-03-01 16:36:00,2.23399,2.23409,2.23391,2.23407,48500000.0
2005-03-01 16:37:00,2.2341,2.23453,2.23403,2.23435,33300000.0
2005-03-01 16:38:00,2.23303,2.2345,2.23303,2.23441,43400000.0
2005-03-01 16:39:00,2.23432,2.23436,2.23405,2.23427,33600000.0
2005-03-01 16:40:00,2.2344,2.23464,2.23437,2.23447,42700000.0
2005-03-01 16:41:00,2.23472,2.23473,2.23424,2.23424,45200000.0
2005-03-01 16:42:00,2.23432,2.2345,2.2343,2.2343,24800000.0
2005-03-01 16:43:00,2.2344,2.23478,2.23414,2.23472,39700000.0
2005-03-01 16:44:00,2.23452,2.23484,2.23445,2.23462,31200000.0
2005-03-01 16:45:00,2.23472,2.23505,2.23459,2.23505,49300000.0
2005-03-01 16:46:00,2.23479,2.23528,2.23473,2.23528,25500000.0
2005-03-01 16:47:00,2.23527,2.23543,2.2351,2.2354,31300000.0
2005-03-01 16:48:00,2.23545,2.23545,2.23505,2.23535,58899998.0
2005-03-01 16:49:00,2.23528,2.23566,2.23514,2.23523,47200000.0
2005-03-01 16:50:00,2.2354,2.23545,2.23516,2.23535,44400000.0
2005-03-01 16:51:00,2.23526,2.23557,2.23517,2.23552,30400000.0
2005-03-01 16:52:00,2.23518,2.23589,2.23518,2.23589,19200000.0
2005-03-01 16:53:00,2.23575,2.23583,2.23543,2.23557,44799999.0
2005-03-01 16:54:00,2.23577,2.2359,2.23563,2.2357,56000001.0
2005-03-01 16:55:00,2.23536,2.23593,2.23535,2.23545,57099999.0
2005-03-01 16:56:00,2.23539,2.23566,2.23539,2.23555,29700000.0
2005-03-01 16:57:00,2.23562,2.23583,2.23546,2.23566,44700000.0
2005-03-01 16:58:00,2.23527,2.23577,2.23527,2.23547,28500000.0
2005-03-01 16:59:00,2.23541,2.2358,2.23541,2.23552,32600000.0
2005-03-01 17:00:00,2.23548,2.23557,2.23454,2.23454,39000000.0
2005-03-01 17:01:00,2.23521,2.2353,2.23493,2.23517,30600000.0
2005-03-01 17:02:00,2.23473,2.23562,2.23473,2.23562,48200000.0
2005-03-01 17:03:00,2.23527,2.23562,2.23495,2.23556,38600000.0
2005-03-01 17:04:00,2.23521,2.23612,2.23521,2.23611,32600000.0
2005-03-01 17:05:00,2.23601,2.23657,2.23601,2.23657,31900000.0
2005-03-01 17:06:00,2.23641,2.23656,2.23624,2.23649,43500000.0
2005-03-01 17:07:00,2.23636,2.23668,2.23598,2.23668,19300000.0
2005-03-01 17:08:00,2.23623,2.23671,2.2361,2.23628,50000001.0
2005-03-01 17:09:00,2.23613,2.23652,2.23599,2.23638,39300000.0
2005-03-01 17:10:00,2.2359,2.23689,2.23582,2.23651,38700000.0
2005-03-01 17:11:00,2.23627,2.23645,2.2359,2.23612,63400000.0
2005-03-01 17:12:00,2.23618,2.23618,2.23555,2.23594,33900000.0
2005-03-01 17:13:00,2.2358,2.23601,2.2356,2.23601,16400000.0
2005-03-01 17:14:00,2.23553,2.23591,2.23547,2.23583,32000000.0
2005-03-01 17:15:00,2.23615,2.2362,2.23564,2.236,49500000.0
2005-03-01 17:16:00,2.2362,2.2362,2.23559,2.23563,42200000.0
2005-03-01 17:17:00,2.23606,2.23606,2.23522,2.23531,27700000.0
2005-03-01 17:18:00,2.23546,2.23557,2.23514,2.23544,28200000.0
2005-03-01 17:19:00,2.23505,2.23513,2.23459,2.23469,27700000.0
2005-03-01 17:20:00,2.23475,2.23503,2.23454,2.23495,28100000.0
2005-03-01 17:21:00,2.23473,2.23507,2.23473,2.23474,47200000.0
2005-03-01 17:22:00,2.23473,2.23507,2.23452,2.23459,42900000.0
2005-03-01 17:23:00,2.23482,2.235,2.23462,2.23462,45399999.0
2005-03-01 17:24:00,2.23463,2.23494,2.23453,2.23484,39100000.0
2005-03-01 17:25:00,2.23484,2.23484,2.23411,2.23441,39100000.0
2005-03-01 17:26:00,2.23427,2.23466,2.23407,2.23441,32700000.0
2005-03-01 17:27:00,2.23475,2.2349,2.23466,2.23473,29800000.0
2005-03-01 17:28:00,2.23503,2.23503,2.23467,2.23496,41600000.0
2005-03-01 17:29:00,2.2345,2.23547,2.23426,2.23547,29300000.0
2005-03-01 17:30:00,2.23542,2.2355,2.23481,2.23496,42200000.0
2005-03-01 17:31:00,2.23498,2.23561,2.23478,2.23561,25400000.0
2005-03-01 17:32:00,2.23525,2.23578,2.23514,2.23557,38300000.0
2005-03-01 17:33:00,2.235,2.23599,2.23499,2.23599,35300000.0
2005-03-01 17:34:00,2.23535,2.23588,2.23535,2.23577,35400000.0
2005-03-01 17:35:00,2.23568,2.23603,2.23541,2.23582,34000000.0
2005-03-01 17:36:00,2.23581,2.23608,2.23561,2.23561,26700000.0
2005-03-01 17:37:00,2.23583,2.23614,2.23565,2.23598,25500000.0
2005-03-01 17:38:00,2.23593,2.23642,2.23584,2.23613,39600000.0
2005-03-01 17:39:00,2.23598,2.23684,2.23598,2.23663,27500000.0
2005-03-01 17:40:00,2.23705,2.23705,2.2365,2.2368,29900000.0
2005-03-01 17:41:00,2.23703,2.2374,2.23677,2.23728,29800000.0
2005-03-01 17:42:00,2.23728,2.23756,2.23714,2.23723,24900000.0
2005-03-01 17:43:00,2.2373,2.23793,2.23728,2.23769,38900000.0
2005-03-01 17:44:00,2.23762,2.23781,2.23723,2.23747,39100000.0
2005-03-01 17:45:00,2.23712,2.23741,2.23706,2.2373,18900000.0
2005-03-01 17:46:00,2.23702,2.23763,2.23698,2.23763,25400000.0
2005-03-01 17:47:00,2.23724,2.23742,2.23708,2.23714,25500000.0
2005-03-01 17:48:00,2.23704,2.23725,2.23676,2.23705,37400000.0
2005-03-01 17:49:00,2.23727,2.2377,2.23702,2.23747,87799999.0
2005-03-01 17:50:00,2.23756,2.23777,2.23746,2.2376,31400000.0
2005-03-01 17:51:00,2.23736,2.23743,2.23714,2.23725,30700000.0
2005-03-01 17:52:00,2.23731,2.23737,2.23698,2.23699,55400000.0
2005-03-01 17:53:00,2.23699,2.23699,2.23658,2.2366,35300000.0
2005-03-01 17:54:00,2.23645,2.23695,2.23644,2.23657,36300000.0
2005-03-01 17:55:00,2.23695,2.23715,2.2366,2.23699,28100000.0
2005-03-01 17:56:00,2.23692,2.23692,2.23661,2.2369,29400000.0
2005-03-01 17:57:00,2.23693,2.23693,2.2366,2.23665,23000000.0
2005-03-01 17:58:00,2.23702,2.23772,2.23702,2.23772,61900000.0
2005-03-01 17:59:00,2.23756,2.23781,2.23756,2.23773,37500000.0
2005-03-01 18:00:00,2.23765,2.23779,2.2373,2.23731,22800000.0
2005-03-01 18:01:00,2.23759,2.23782,2.23726,2.2377,335000000.0
2005-03-01 18:02:00,2.23778,2.23825,2.23747,2.23782,344700001.0
2005-03-01 18:03:00,2.23793,2.23846,2.23768,2.23803,443900000.0
2005-03-01 18:04:00,2.23778,2.23822,2.23742,2.2378,278500000.0
2005-03-01 18:05:00,2.23802,2.23831,2.23773,2.23785,208600000.0
2005-03-01 18:06:00,2.23776,2.23828,2.23756,2.23785,381100000.0
2005-03-01 18:07:00,2.23761,2.23789,2.23698,2.23763,398400000.0
2005-03-01 18:08:00,2.23737,2.23782,2.23728,2.2376,396900001.0
2005-03-01 18:09:00,2.23762,2.23819,2.23742,2.23782,299900001.0
2005-03-01 18:10:00,2.23774,2.23796,2.23745,2.23745,315100000.0
2005-03-01 18:11:00,2.2376,2.23764,2.23694,2.23752,262300000.0
2005-03-01 18:12:00,2.23739,2.23768,2.23718,2.23759,195200000.0
2005-03-01 18:13:00,2.2372,2.23781,2.23709,2.23765,157700000.0
2005-03-01 18:14:00,2.23752,2.23777,2.23677,2.23754,300600000.0
2005-03-01 18:15:00,2.23765,2.23768,2.23723,2.23742,335300000.0
2005-03-01 18:16:00,2.23785,2.23794,2.23714,2.23766,369800001.0
2005-03-01 18:17:00,2.23773,2.23781,2.23699,2.23744,198900000.0
2005-03-01 18:18:00,2.23726,2.23763,2.237,2.2373,139400000.0
2005-03-01 18:19:00,2.23753,2.23837,2.23749,2.23769,259700000.0
2005-03-01 18:20:00,2.23773,2.23835,2.23772,2.23784,165100000.0
2005-03-01 18:21:00,2.23753,2.23782,2.23711,2.23747,215000000.0
2005-03-01 18:22:00,2.23752,2.23759,2.23711,2.23711,229500000.0
2005-03-01 18:23:00,2.23709,2.23762,2.23698,2.23735,338300001.0
2005-03-01 18:24:00,2.23745,2.23751,2.23691,2.23739,310100000.0
2005-03-01 18:25:00,2.23753,2.23777,2.23714,2.23743,318100000.0
2005-03-01 18:26:00,2.2374,2.23789,2.23718,2.23742,335700000.0
2005-03-01 18:27:00,2.23746,2.23777,2.23713,2.2374,273100000.0
2005-03-01 18:28:00,2.23735,2.23752,2.23709,2.23725,202600000.0
2005-03-01 18:29:00,2.23716,2.23726,2.23645,2.23691,227500000.0
2005-03-01 18:30:00,2.23707,2.2373,2.23662,2.23725,224500000.0
2005-03-01 18:31:00,2.23733,2.23763,2.23707,2.23719,187000000.0
2005-03-01 18:32:00,2.23727,2.23753,2.2365,2.2365,137200000.0
2005-03-01 18:33:00,2.23665,2.23708,2.23652,2.23668,245299999.0
2005-03-01 18:34:00,2.23694,2.23716,2.23656,2.23695,425300000.0
2005-03-01 18:35:00,2.23721,2.23742,2.23681,2.23712,147400000.0
2005-03-01 18:36:00,2.23715,2.23755,2.23679,2.23725,118800000.0
2005-03-01 18:37:00,2.23723,2.23731,2.23676,2.23676,80000000.0
2005-03-01 18:38:00,2.23705,2.23727,2.23675,2.23696,117000000.0
2005-03-01 18:39:00,2.23687,2.23727,2.23657,2.23723,168900000.0
2005-03-01 18:40:00,2.23725,2.23725,2.23654,2.23695,209200000.0
2005-03-01 18:41:00,2.23695,2.23712,2.23659,2.23695,176600000.0
2005-03-01 18:42:00,2.23683,2.23733,2.23683,2.2371,109800000.0
2005-03-01 18:43:00,2.23705,2.23744,2.237,2.23744,77300000.0
2005-03-01 18:44:00,2.23752,2.2376,2.23713,2.2374,146300000.0
2005-03-01 18:45:00,2.23743,2.23748,2.23712,2.2372,67200000.0
2005-03-01 18:46:00,2.23719,2.23736,2.23703,2.23713,44800000.0
2005-03-01 18:47:00,2.23728,2.23758,2.23702,2.23758,30600000.0
2005-03-01 18:48:00,2.23757,2.23774,2.23745,2.23755,64800000.0
2005-03-01 18:49:00,2.23759,2.23803,2.23748,2.23803,32400000.0
2005-03-01 18:50:00,2.23789,2.2379,2.2375,2.23762,45000000.0
2005-03-01 18:51:00,2.2376,2.23767,2.23736,2.2375,164200000.0
2005-03-01 18:52:00,2.23736,2.23777,2.23736,2.23754,124100000.0
2005-03-01 18:53:00,2.23761,2.23804,2.23737,2.23771,110800000.0
2005-03-01 18:54:00,2.23781,2.23807,2.2377,2.23789,151700000.0
2005-03-01 18:55:00,2.23788,2.23823,2.23779,2.23804,153100000.0
2005-03-01 18:56:00,2.23805,2.23815,2.2379,2.23795,36600000.0
2005-03-01 18:57:00,2.23788,2.23823,2.23783,2.238,79500000.0
2005-03-01 18:58:00,2.2378,2.23803,2.2377,2.23781,191700000.0
2005-03-01 18:59:00,2.23808,2.23839,2.23792,2.23834,218600000.0
2005-03-01 19:00:00,2.2383,2.23839,2.23798,2.23822,62200000.0
2005-03-01 19:01:00,2.23811,2.23822,2.23792,2.23792,39700000.0
2005-03-01 19:02:00,2.23807,2.23826,2.23783,2.23795,176500001.0
2005-03-01 19:03:00,2.23797,2.23797,2.23755,2.23755,108799998.0
2005-03-01 19:04:00,2.23753,2.23773,2.23738,2.23755,34700000.0
2005-03-01 19:05:00,2.23745,2.23764,2.23722,2.23737,48400000.0
2005-03-01 19:06:00,2.23718,2.23751,2.23703,2.23734,269900000.0
2005-03-01 19:07:00,2.2375,2.2377,2.23728,2.23735,126300000.0
2005-03-01 19:08:00,2.23725,2.23757,2.23704,2.23737,194900000.0
2005-03-01 19:09:00,2.23719,2.23735,2.23686,2.23712,160500001.0
2005-03-01 19:10:00,2.23725,2.23736,2.23669,2.23685,94900000.0
2005-03-01 19:11:00,2.23661,2.23706,2.2366,2.23682,58700000.0
2005-03-01 19:12:00,2.23671,2.23712,2.23671,2.23712,44200000.0
2005-03-01 19:13:00,2.23717,2.23717,2.23684,2.23701,141900000.0
2005-03-01 19:14:00,2.23721,2.23747,2.23697,2.23728,93600000.0
2005-03-01 19:15:00,2.23759,2.23774,2.2375,2.2375,131100000.0
2005-03-01 19:16:00,2.23764,2.23768,2.23713,2.2372,23500000.0
2005-03-01 19:17:00,2.23748,2.23762,2.23726,2.23732,72500000.0
2005-03-01 19:18:00,2.23726,2.23747,2.23683,2.23744,99100000.0
2005-03-01 19:19:00,2.23745,2.23755,2.23715,2.23715,104000000.0
2005-03-01 19:20:00,2.23745,2.23764,2.23702,2.23757,131900000.0
2005-03-01 19:21:00,2.23725,2.23755,2.23702,2.23709,126000000.0
2005-03-01 19:22:00,2.23706,2.2377,2.23706,2.23768,75000000.0
2005-03-01 19:23:00,2.23716,2.2376,2.23704,2.23724,170200000.0
2005-03-01 19:24:00,2.2375,2.2375,2.23687,2.23709,69900000.0
2005-03-01 19:25:00,2.2372,2.23723,2.23663,2.23663,78500000.0
2005-03-01 19:26:00,2.23718,2.2375,2.23707,2.23719,147200001.0
2005-03-01 19:27:00,2.23743,2.23749,2.2369,2.2369,115000000.0
2005-03-01 19:28:00,2.23719,2.23756,2.23705,2.23745,57100000.0
2005-03-01 19:29:00,2.23752,2.23754,2.23717,2.23753,98700000.0
2005-03-01 19:30:00,2.23759,2.23802,2.23754,2.23779,179500000.0
2005-03-01 19:31:00,2.23784,2.23786,2.23725,2.23767,65000000.0
2005-03-01 19:32:00,2.2377,2.23802,2.2374,2.23767,123700000.0
2005-03-01 19:33:00,2.23785,2.23794,2.23759,2.23759,68800000.0
2005-03-01 19:34:00,2.23776,2.2378,2.23735,2.23744,110799999.0
2005-03-01 19:35:00,2.23755,2.23755,2.23719,2.23744,139800000.0
2005-03-01 19:36:00,2.23723,2.23769,2.23686,2.23738,108500000.0
2005-03-01 19:37:00,2.23731,2.23754,2.23702,2.23735,54100000.0
2005-03-01 19:38:00,2.2373,2.23754,2.23686,2.23731,19300000.0
2005-03-01 19:39:00,2.23722,2.2375,2.23672,2.23732,47000000.0
2005-03-01 19:40:00,2.23727,2.23744,2.23687,2.2371,113100000.0
2005-03-01 19:41:00,2.23696,2.23723,2.23664,2.23721,89800000.0
2005-03-01 19:42:00,2.23699,2.23721,2.23679,2.23703,69600000.0
2005-03-01 19:43:00,2.23685,2.23699,2.23654,2.23659,30400000.0
2005-03-01 19:44:00,2.23686,2.237,2.23655,2.23668,81800000.0
2005-03-01 19:45:00,2.23685,2.23707,2.23643,2.23699,42600000.0
2005-03-01 19:46:00,2.23738,2.23738,2.23679,2.23686,87100000.0
2005-03-01 19:47:00,2.23708,2.23719,2.2369,2.23719,36600000.0
2005-03-01 19:48:00,2.23738,2.2379,2.23715,2.23773,85600000.0
2005-03-01 19:49:00,2.23795,2.23837,2.23778,2.23812,69800000.0
2005-03-01 19:50:00,2.23821,2.23829,2.23798,2.23817,69400000.0
2005-03-01 19:51:00,2.23787,2.23847,2.23783,2.23826,103300000.0
2005-03-01 19:52:00,2.23798,2.23837,2.23793,2.23797,68300000.0
2005-03-01 19:53:00,2.23801,2.23807,2.23772,2.23772,57599999.0
2005-03-01 19:54:00,2.23779,2.23779,2.23717,2.23722,47100000.0
2005-03-01 19:55:00,2.23738,2.23753,2.23735,2.23753,42700000.0
2005-03-01 19:56:00,2.23754,2.23776,2.23727,2.23742,55100000.0
2005-03-01 19:57:00,2.23761,2.23779,2.23722,2.2376,138800001.0
2005-03-01 19:58:00,2.23751,2.23791,2.23749,2.23765,136800000.0
2005-03-01 19:59:00,2.23787,2.23787,2.23733,2.23733,151800000.0
2005-03-01 20:00:00,2.23787,2.23834,2.23778,2.23834,62800000.0
2005-03-01 20:01:00,2.23834,2.23874,2.23759,2.2387,80400000.0
2005-03-01 20:02:00,2.23819,2.23852,2.23812,2.2384,40700000.0
2005-03-01 20:03:00,2.23855,2.23878,2.23829,2.23878,27200000.0
2005-03-01 20:04:00,2.23855,2.23901,2.23849,2.23892,31900000.0
2005-03-01 20:05:00,2.23873,2.23882,2.23826,2.23826,50000000.0
2005-03-01 20:06:00,2.23808,2.23822,2.23786,2.23793,22900000.0
2005-03-01 20:07:00,2.23781,2.23808,2.23761,2.23761,48700000.0
2005-03-01 20:08:00,2.23777,2.23808,2.23761,2.23761,65100000.0
2005-03-01 20:09:00,2.23786,2.23802,2.23778,2.23795,31400000.0
2005-03-01 20:10:00,2.23795,2.23833,2.23782,2.23833,13000000.0
2005-03-01 20:11:00,2.23798,2.23824,2.23752,2.23752,68600000.0
2005-03-01 20:12:00,2.23757,2.23804,2.23729,2.238,136400000.0
2005-03-01 20:13:00,2.23774,2.23788,2.23746,2.23746,162100000.0
2005-03-01 20:14:00,2.23767,2.23772,2.2373,2.23736,93000000.0
2005-03-01 20:15:00,2.23762,2.23772,2.23739,2.2374,206700000.0
2005-03-01 20:16:00,2.23751,2.2377,2.2373,2.23738,151600000.0
2005-03-01 20:17:00,2.23741,2.23749,2.23706,2.23719,23800000.0
2005-03-01 20:18:00,2.23747,2.23791,2.23713,2.23749,82600000.0
2005-03-01 20:19:00,2.23776,2.238,2.23735,2.2374,152200000.0
2005-03-01 20:20:00,2.2376,2.23787,2.2374,2.2374,230099999.0
2005-03-01 20:21:00,2.23738,2.23787,2.23728,2.23728,67600000.0
2005-03-01 20:22:00,2.23767,2.23778,2.23716,2.23778,96700000.0
2005-03-01 20:23:00,2.2374,2.23767,2.23704,2.23745,221700000.0
2005-03-01 20:24:00,2.23739,2.23775,2.23732,2.23749,43300000.0
2005-03-01 20:25:00,2.23755,2.23767,2.23711,2.23735,145400000.0
2005-03-01 20:26:00,2.23739,2.2377,2.23711,2.23754,139200000.0
2005-03-01 20:27:00,2.23794,2.23794,2.23756,2.2379,96400000.0
2005-03-01 20:28:00,2.23777,2.23792,2.23736,2.23736,266600000.0
2005-03-01 20:29:00,2.23754,2.2382,2.23754,2.23795,128100000.0
2005-03-01 20:30:00,2.2378,2.23823,2.23724,2.23727,400600000.0
2005-03-01 20:31:00,2.23784,2.2383,2.2377,2.23817,222900000.0
2005-03-01 20:32:00,2.23809,2.2382,2.23757,2.23791,366800000.0
2005-03-01 20:33:00,2.23795,2.23837,2.23789,2.23822,80800000.0
2005-03-01 20:34:00,2.2384,2.2388,2.23823,2.23859,78200000.0
2005-03-01 20:35:00,2.23844,2.2385,2.23788,2.23808,45900000.0
2005-03-01 20:36:00,2.23826,2.23826,2.23795,2.23824,82200000.0
2005-03-01 20:37:00,2.23831,2.23881,2.23814,2.23827,110200000.0
2005-03-01 20:38:00,2.23845,2.2387,2.23833,2.23856,132800000.0
2005-03-01 20:39:00,2.23838,2.23864,2.23824,2.2386,116800000.0
2005-03-01 20:40:00,2.23825,2.23853,2.23795,2.23832,171700000.0
2005-03-01 20:41:00,2.23837,2.23845,2.23802,2.2384,124400000.0
2005-03-01 20:42:00,2.23845,2.23866,2.23844,2.2385,84900000.0
2005-03-01 20:43:00,2.23838,2.2384,2.23807,2.2382,100800000.0
2005-03-01 20:44:00,2.2382,2.23847,2.23763,2.23824,141900000.0
2005-03-01 20:45:00,2.23826,2.23837,2.23774,2.23803,64600000.0
2005-03-01 20:46:00,2.23815,2.23822,2.23791,2.23804,31300000.0
2005-03-01 20:47:00,2.23827,2.23853,2.2381,2.23815,170799998.0
2005-03-01 20:48:00,2.23827,2.23827,2.23776,2.23799,179800000.0
2005-03-01 20:49:00,2.23819,2.23832,2.23786,2.23796,136100000.0
2005-03-01 20:50:00,2.23785,2.23848,2.23785,2.23787,166100000.0
2005-03-01 20:51:00,2.23762,2.23806,2.23762,2.23782,88000000.0
2005-03-01 20:52:00,2.23804,2.23857,2.23782,2.23818,139400000.0
2005-03-01 20:53:00,2.23836,2.23861,2.23812,2.23848,193000000.0
2005-03-01 20:54:00,2.23847,2.23877,2.23831,2.23831,141100000.0
2005-03-01 20:55:00,2.23846,2.23856,2.23797,2.23797,32400000.0
2005-03-01 20:56:00,2.23856,2.23856,2.23791,2.23803,221700000.0
2005-03-01 20:57:00,2.23795,2.23806,2.23763,2.23763,378199998.0
2005-03-01 20:58:00,2.23797,2.23854,2.23761,2.23802,222700000.0
2005-03-01 20:59:00,2.23807,2.23825,2.23774,2.23807,261600000.0
2005-03-01 21:00:00,2.23802,2.2382,2.23776,2.23782,239500000.0
2005-03-01 21:01:00,2.23771,2.23805,2.23771,2.23787,297300000.0
2005-03-01 21:02:00,2.23784,2.23786,2.23739,2.23755,84900000.0
2005-03-01 21:03:00,2.2373,2.23755,2.2368,2.23693,89400000.0
2005-03-01 21:04:00,2.23686,2.23695,2.23647,2.23695,55700000.0
2005-03-01 21:05:00,2.23688,2.23726,2.23671,2.23706,60200000.0
2005-03-01 21:06:00,2.23723,2.23723,2.23678,2.23712,70000000.0
2005-03-01 21:07:00,2.23715,2.23725,2.23687,2.23697,31900000.0
2005-03-01 21:08:00,2.23708,2.23735,2.237,2.23721,41200000.0
2005-03-01 21:09:00,2.2372,2.23735,2.23687,2.23735,37100000.0
2005-03-01 21:10:00,2.23713,2.23746,2.23713,2.23718,126699999.0
2005-03-01 21:11:00,2.23718,2.23765,2.23716,2.23729,133400000.0
2005-03-01 21:12:00,2.23702,2.23757,2.23702,2.23734,41500001.0
2005-03-01 21:13:00,2.23714,2.23722,2.23675,2.23675,126200000.0
2005-03-01 21:14:00,2.23711,2.23786,2.23711,2.2374,123400000.0
2005-03-01 21:15:00,2.23742,2.23769,2.23716,2.23723,171000000.0
2005-03-01 21:16:00,2.23767,2.23779,2.23731,2.23765,121099999.0
2005-03-01 21:17:00,2.23786,2.23786,2.23737,2.23765,154200000.0
2005-03-01 21:18:00,2.23768,2.23788,2.23756,2.23773,139000000.0
2005-03-01 21:19:00,2.23776,2.23795,2.23758,2.23772,102700000.0
2005-03-01 21:20:00,2.23794,2.23799,2.2375,2.23765,195800000.0
2005-03-01 21:21:00,2.23767,2.23771,2.23717,2.23742,232900001.0
2005-03-01 21:22:00,2.23703,2.23754,2.23703,2.23739,142100000.0
2005-03-01 21:23:00,2.23769,2.23771,2.23712,2.23771,109800000.0
2005-03-01 21:24:00,2.23763,2.238,2.23759,2.23771,91000001.0
2005-03-01 21:25:00,2.23793,2.23793,2.23738,2.23778,78400000.0
2005-03-01 21:26:00,2.23776,2.23776,2.23733,2.23753,22100000.0
2005-03-01 21:27:00,2.23756,2.23798,2.2372,2.23783,55800000.0
2005-03-01 21:28:00,2.2378,2.2378,2.23745,2.23762,83700000.0
2005-03-01 21:29:00,2.23768,2.23787,2.23718,2.23756,43800000.0
2005-03-01 21:30:00,2.23735,2.23741,2.23702,2.23733,20800000.0
2005-03-01 21:31:00,2.23702,2.23717,2.23665,2.23665,24400000.0
2005-03-01 21:32:00,2.23708,2.23762,2.23697,2.23704,156400000.0
2005-03-01 21:33:00,2.23728,2.23748,2.23691,2.23723,82600000.0
2005-03-01 21:34:00,2.23755,2.23797,2.23741,2.23776,118900000.0
2005-03-01 21:35:00,2.23807,2.23816,2.23773,2.23773,48800000.0
2005-03-01 21:36:00,2.2379,2.2379,2.23765,2.23767,26700000.0
2005-03-01 21:37:00,2.23781,2.23781,2.23718,2.23749,61300000.0
2005-03-01 21:38:00,2.23734,2.23776,2.23734,2.23768,69700000.0
2005-03-01 21:39:00,2.23748,2.2377,2.23741,2.2376,41400000.0
2005-03-01 21:40:00,2.23772,2.23779,2.23729,2.23764,35700000.0
2005-03-01 21:41:00,2.23768,2.23807,2.23767,2.23799,40600000.0
2005-03-01 21:42:00,2.23796,2.23832,2.23786,2.23826,100000000.0
2005-03-01 21:43:00,2.23836,2.23846,2.23803,2.2381,83600000.0
2005-03-01 21:44:00,2.23837,2.23851,2.23788,2.23833,99100000.0
2005-03-01 21:45:00,2.2383,2.2383,2.23776,2.23829,85900000.0
2005-03-01 21:46:00,2.23833,2.23833,2.23793,2.23814,77499999.0
2005-03-01 21:47:00,2.23833,2.23833,2.23759,2.23826,124500000.0
2005-03-01 21:48:00,2.23803,2.23837,2.23797,2.23815,61200000.0
2005-03-01 21:49:00,2.23839,2.23875,2.23816,2.23816,76200000.0
2005-03-01 21:50:00,2.23879,2.23883,2.2383,2.23833,31700000.0
2005-03-01 21:51:00,2.23838,2.23894,2.23821,2.23877,48000000.0
2005-03-01 21:52:00,2.23857,2.23866,2.23826,2.23837,137400001.0
2005-03-01 21:53:00,2.23866,2.23874,2.23834,2.23834,48500000.0
2005-03-01 21:54:00,2.23822,2.23856,2.23817,2.23855,39400000.0
2005-03-01 21:55:00,2.23819,2.23873,2.23805,2.2384,50200000.0
2005-03-01 21:56:00,2.23823,2.23827,2.23799,2.23813,58400000.0
2005-03-01 21:57:00,2.23793,2.23816,2.23736,2.23816,33800000.0
2005-03-01 21:58:00,2.23832,2.23838,2.23792,2.23808,33400000.0
2005-03-01 21:59:00,2.23814,2.23814,2.23753,2.23792,147800000.0
2005-03-01 22:00:00,2.23747,2.23782,2.23743,2.23768,73300000.0
2005-03-01 22:01:00,2.23781,2.23799,2.23764,2.23792,46400000.0
2005-03-01 22:02:00,2.23791,2.23834,2.23786,2.23786,82500000.0
2005-03-01 22:03:00,2.23757,2.23795,2.23753,2.23785,28100000.0
2005-03-01 22:04:00,2.23782,2.23782,2.23715,2.23775,70600000.0
2005-03-01 22:05:00,2.23782,2.23802,2.23773,2.23794,62900000.0
2005-03-01 22:06:00,2.23806,2.23816,2.23785,2.23806,48000000.0
2005-03-01 22:07:00,2.23778,2.238,2.23764,2.23799,33400000.0
2005-03-01 22:08:00,2.23787,2.23796,2.23751,2.23763,33900000.0
2005-03-01 22:09:00,2.23777,2.23792,2.23765,2.23775,52700000.0
2005-03-01 22:10:00,2.23786,2.23816,2.23786,2.23816,21900000.0
2005-03-01 22:11:00,2.23817,2.23825,2.23747,2.238,52000000.0
2005-03-01 22:12:00,2.23772,2.23812,2.23772,2.23799,60400000.0
2005-03-01 22:13:00,2.23791,2.23803,2.23769,2.23797,28000000.0
2005-03-01 22:14:00,2.23795,2.23809,2.23772,2.23776,20600000.0
2005-03-01 22:15:00,2.23784,2.23828,2.23775,2.23815,148000000.0
2005-03-01 22:16:00,2.23815,2.23831,2.23791,2.23795,121600000.0
2005-03-01 22:17:00,2.23816,2.23821,2.23802,2.23821,26000000.0
2005-03-01 22:18:00,2.23826,2.23834,2.23799,2.23822,52400000.0
2005-03-01 22:19:00,2.23827,2.23847,2.23775,2.23775,32000000.0
2005-03-01 22:20:00,2.23765,2.23778,2.23736,2.23777,20800000.0
2005-03-01 22:21:00,2.23754,2.23778,2.23754,2.23761,47300000.0
2005-03-01 22:22:00,2.23771,2.23786,2.23735,2.23766,93200000.0
2005-03-01 22:23:00,2.23754,2.23762,2.23727,2.23737,72300000.0
2005-03-01 22:24:00,2.23759,2.23803,2.23744,2.23798,21800000.0
2005-03-01 22:25:00,2.23796,2.23814,2.23769,2.23812,53300000.0
2005-03-01 22:26:00,2.23784,2.23813,2.23774,2.23774,32800000.0
2005-03-01 22:27:00,2.23777,2.23803,2.23764,2.23802,41900000.0
2005-03-01 22:28:00,2.23814,2.23814,2.23751,2.23762,36700000.0
2005-03-01 22:29:00,2.23774,2.23794,2.23751,2.23773,175300000.0
2005-03-01 22:30:00,2.23737,2.23778,2.23733,2.23735,108800000.0
2005-03-01 22:31:00,2.23736,2.23774,2.23736,2.23771,29300000.0
2005-03-01 22:32:00,2.23696,2.23761,2.23696,2.2376,39300000.0
2005-03-01 22:33:00,2.23767,2.23785,2.23723,2.2374,46000000.0
2005-03-01 22:34:00,2.23757,2.23779,2.23737,2.23759,83600000.0
2005-03-01 22:35:00,2.23778,2.23778,2.23746,2.23746,25300000.0
2005-03-01 22:36:00,2.23751,2.23777,2.23744,2.23772,35699999.0
2005-03-01 22:37:00,2.23737,2.23777,2.23737,2.23739,36900000.0
2005-03-01 22:38:00,2.23757,2.23787,2.23748,2.23777,40600000.0
2005-03-01 22:39:00,2.23794,2.23794,2.23755,2.23778,38800000.0
2005-03-01 22:40:00,2.23746,2.23766,2.23727,2.23732,31800000.0
2005-03-01 22:41:00,2.23789,2.2381,2.23767,2.23794,40300000.0
2005-03-01 22:42:00,2.23785,2.23802,2.2374,2.2377,66200000.0
2005-03-01 22:43:00,2.23732,2.23775,2.23724,2.2375,131800000.0
2005-03-01 22:44:00,2.23725,2.23765,2.23725,2.23747,66700000.0
2005-03-01 22:45:00,2.23759,2.2377,2.23743,2.23743,44900000.0
2005-03-01 22:46:00,2.23747,2.23747,2.2372,2.2372,68600000.0
2005-03-01 22:47:00,2.23766,2.23793,2.2374,2.23793,47900000.0
2005-03-01 22:48:00,2.23745,2.2382,2.23738,2.2382,86800000.0
2005-03-01 22:49:00,2.23747,2.23776,2.23736,2.23763,68800000.0
2005-03-01 22:50:00,2.23758,2.23804,2.23758,2.23787,29700000.0
2005-03-01 22:51:00,2.23792,2.23793,2.23741,2.23742,78900000.0
2005-03-01 22:52:00,2.23724,2.23781,2.23702,2.23769,31900000.0
2005-03-01 22:53:00,2.23752,2.23823,2.23746,2.23823,25900000.0
2005-03-01 22:54:00,2.23784,2.23789,2.23758,2.23761,23400000.0
2005-03-01 22:55:00,2.2378,2.23796,2.23749,2.23749,56400000.0
2005-03-01 22:56:00,2.23711,2.23765,2.23711,2.23765,16700000.0
2005-03-01 22:57:00,2.23766,2.23786,2.23747,2.23783,41500000.0
2005-03-01 22:58:00,2.23743,2.23778,2.23717,2.23717,29400000.0
2005-03-01 22:59:00,2.23753,2.23757,2.23737,2.23753,35000000.0
2005-03-01 23:00:00,2.23737,2.23776,2.23737,2.23776,31200000.0
2005-03-01 23:01:00,2.23747,2.23792,2.2373,2.23754,45400000.0
2005-03-01 23:02:00,2.23791,2.23791,2.23762,2.23791,24000000.0
2005-03-01 23:03:00,2.2378,2.238,2.2378,2.23789,38300000.0
2005-03-01 23:04:00,2.23775,2.23792,2.23764,2.23785,44000000.0
2005-03-01 23:05:00,2.23743,2.23772,2.23719,2.23772,42000000.0
2005-03-01 23:06:00,2.23768,2.23775,2.23757,2.23775,38400000.0
2005-03-01 23:07:00,2.23764,2.23792,2.23759,2.23774,22100000.0
2005-03-01 23:08:00,2.23807,2.23824,2.23807,2.2382,27300000.0
2005-03-01 23:09:00,2.23825,2.23843,2.23804,2.23842,37800000.0
2005-03-01 23:10:00,2.23811,2.23828,2.23779,2.23801,33500000.0
2005-03-01 23:11:00,2.23794,2.23834,2.23794,2.23816,36600000.0
2005-03-01 23:12:00,2.23821,2.23844,2.23821,2.23822,32200000.0
2005-03-01 23:13:00,2.23835,2.23844,2.23815,2.23844,30400000.0
2005-03-01 23:14:00,2.23803,2.23831,2.23787,2.23816,34500000.0
2005-03-01 23:15:00,2.23881,2.23881,2.2381,2.2381,29500000.0
2005-03-01 23:16:00,2.23802,2.23843,2.23802,2.23817,52300000.0
2005-03-01 23:17:00,2.23808,2.23847,2.23808,2.23847,11400000.0
2005-03-01 23:18:00,2.23844,2.23844,2.23802,2.23802,18400000.0
2005-03-01 23:19:00,2.23792,2.23814,2.23792,2.23808,47600000.0
2005-03-01 23:20:00,2.23816,2.23829,2.23781,2.23781,47700000.0
2005-03-01 23:21:00,2.23836,2.23844,2.23811,2.23815,41100000.0
2005-03-01 23:22:00,2.23824,2.23847,2.23795,2.23847,24100000.0
2005-03-01 23:23:00,2.23834,2.23838,2.23793,2.23793,26000000.0
2005-03-01 23:24:00,2.23839,2.23853,2.23826,2.23853,35700000.0
2005-03-01 23:25:00,2.23847,2.23858,2.23803,2.23838,42200000.0
2005-03-01 23:26:00,2.23861,2.23861,2.23821,2.23835,25400000.0
2005-03-01 23:27:00,2.23844,2.23852,2.23814,2.23852,32800000.0
2005-03-01 23:28:00,2.23826,2.23838,2.23797,2.23808,34600000.0
2005-03-01 23:29:00,2.23802,2.23832,2.23769,2.23832,49700000.0
2005-03-01 23:30:00,2.23851,2.23883,2.23844,2.2388,28400000.0
2005-03-01 23:31:00,2.23849,2.23854,2.23796,2.2385,39500000.0
2005-03-01 23:32:00,2.23862,2.23878,2.23843,2.23878,39600000.0
2005-03-01 23:33:00,2.23852,2.23872,2.23848,2.23857,43400000.0
2005-03-01 23:34:00,2.23846,2.23846,2.23807,2.23807,34600000.0
2005-03-01 23:35:00,2.23835,2.2386,2.23826,2.23838,52700000.0
2005-03-01 23:36:00,2.23829,2.23847,2.23813,2.23828,45200000.0
2005-03-01 23:37:00,2.23823,2.23861,2.23821,2.23841,37000000.0
2005-03-01 23:38:00,2.23849,2.23849,2.23814,2.23825,24400000.0
2005-03-01 23:39:00,2.23825,2.23848,2.23792,2.23846,23700000.0
2005-03-01 23:40:00,2.2386,2.2386,2.23821,2.23836,32000000.0
2005-03-01 23:41:00,2.23817,2.23817,2.23783,2.23804,20400000.0
2005-03-01 23:42:00,2.23796,2.23823,2.23768,2.23823,22400000.0
2005-03-01 23:43:00,2.23784,2.23792,2.23736,2.23762,18500000.0
2005-03-01 23:44:00,2.23789,2.23839,2.23789,2.23795,29600000.0
2005-03-01 23:45:00,2.23783,2.23811,2.23764,2.23811,45400000.0
2005-03-01 23:46:00,2.23807,2.23816,2.23777,2.2378,53000000.0
2005-03-01 23:47:00,2.23816,2.23816,2.23793,2.23808,43800000.0
2005-03-01 23:48:00,2.23788,2.23807,2.23761,2.23787,61600000.0
2005-03-01 23:49:00,2.23826,2.23837,2.23761,2.23786,50100000.0
2005-03-01 23:50:00,2.23812,2.2385,2.23791,2.23844,39400000.0
2005-03-01 23:51:00,2.23849,2.2386,2.23812,2.23812,39000000.0
2005-03-01 23:52:00,2.23844,2.23857,2.23816,2.23818,31300000.0
2005-03-01 23:53:00,2.2378,2.23801,2.23763,2.23801,58599999.0
2005-03-01 23:54:00,2.23813,2.23884,2.23802,2.23857,34700000.0
2005-03-01 23:55:00,2.23825,2.23857,2.2382,2.2384,67200000.0
2005-03-01 23:56:00,2.23872,2.23872,2.23826,2.23845,32300000.0
2005-03-01 23:57:00,2.23828,2.23849,2.23809,2.23834,26300000.0
2005-03-01 23:58:00,2.2383,2.23833,2.23797,2.23809,49100000.0
2005-03-01 23:59:00,2.23782,2.23815,2.23757,2.23815,39600000.0
2005-03-02 00:00:00,2.23791,2.23802,2.2376,2.2376,36400000.0
2005-03-02 00:01:00,2.23755,2.23792,2.23752,2.23783,43300000.0
2005-03-02 00:02:00,2.23786,2.23827,2.23774,2.23825,28400000.0
2005-03-02 00:03:00,2.23795,2.23909,2.23795,2.23909,17200000.0
2005-03-02 00:04:00,2.23874,2.23911,2.23874,2.23886,46600000.0
2005-03-02 00:05:00,2.23887,2.23899,2.23853,2.23853,17700000.0
2005-03-02 00:06:00,2.23841,2.2389,2.23836,2.23878,29400000.0
2005-03-02 00:07:00,2.23874,2.23874,2.23819,2.23824,36600000.0
2005-03-02 00:08:00,2.23844,2.23844,2.23775,2.23775,28700000.0
2005-03-02 00:09:00,2.23844,2.23844,2.23789,2.23818,19200000.0
2005-03-02 00:10:00,2.23811,2.23842,2.23811,2.23822,48299999.0
2005-03-02 00:11:00,2.23849,2.23859,2.23812,2.23821,36700000.0
2005-03-02 00:12:00,2.23837,2.23837,2.2376,2.23765,28000000.0
2005-03-02 00:13:00,2.23776,2.23787,2.23758,2.23763,45600000.0
2005-03-02 00:14:00,2.23774,2.23787,2.23764,2.23764,13500000.0
2005-03-02 00:15:00,2.23723,2.23844,2.23717,2.23844,62000000.0
2005-03-02 00:16:00,2.2385,2.23859,2.23805,2.23805,27200000.0
2005-03-02 00:17:00,2.23802,2.2386,2.23802,2.23828,31600000.0
2005-03-02 00:18:00,2.23812,2.23829,2.23781,2.23781,59199998.0
2005-03-02 00:19:00,2.23774,2.23774,2.23739,2.23739,31600000.0
2005-03-02 00:20:00,2.23777,2.23788,2.23719,2.23764,62000001.0
2005-03-02 00:21:00,2.23783,2.23805,2.23771,2.23805,52300000.0
2005-03-02 00:22:00,2.23798,2.23818,2.23781,2.23782,31700000.0
2005-03-02 00:23:00,2.2382,2.23835,2.23791,2.23791,43100000.0
2005-03-02 00:24:00,2.23817,2.23817,2.23776,2.23795,28800000.0
2005-03-02 00:25:00,2.23784,2.23808,2.23756,2.23798,30900000.0
2005-03-02 00:26:00,2.23794,2.23794,2.23726,2.23734,71600000.0
2005-03-02 00:27:00,2.23736,2.23748,2.2373,2.2374,35600000.0
2005-03-02 00:28:00,2.23726,2.23785,2.23716,2.23775,15300000.0
2005-03-02 00:29:00,2.23784,2.23784,2.23732,2.23732,17200000.0
2005-03-02 00:30:00,2.23761,2.23778,2.23756,2.23758,38500000.0
2005-03-02 00:31:00,2.23765,2.23786,2.23765,2.2377,34100000.0
2005-03-02 00:32:00,2.23804,2.23804,2.23728,2.23766,53500001.0
2005-03-02 00:33:00,2.23757,2.23757,2.23741,2.23744,32200000.0
2005-03-02 00:34:00,2.23723,2.23763,2.23703,2.23763,33800000.0
2005-03-02 00:35:00,2.23756,2.2378,2.23726,2.23726,39300000.0
2005-03-02 00:36:00,2.23771,2.23788,2.2375,2.23765,16600000.0
2005-03-02 00:37:00,2.23738,2.23754,2.23725,2.23735,50800000.0
2005-03-02 00:38:00,2.23753,2.23784,2.23748,2.23776,53700000.0
2005-03-02 00:39:00,2.23719,2.23808,2.23719,2.23798,34000000.0
2005-03-02 00:40:00,2.23752,2.23788,2.23741,2.23774,50000000.0
2005-03-02 00:41:00,2.23803,2.23828,2.23788,2.23788,25300000.0
2005-03-02 00:42:00,2.23786,2.23836,2.23768,2.23816,43299999.0
2005-03-02 00:43:00,2.23824,2.23824,2.23776,2.2379,44700000.0
2005-03-02 00:44:00,2.23792,2.23792,2.23745,2.23752,27600000.0
2005-03-02 00:45:00,2.23737,2.2382,2.23737,2.2382,43100000.0
2005-03-02 00:46:00,2.23801,2.23815,2.23764,2.23764,38700000.0
2005-03-02 00:47:00,2.23796,2.23826,2.23796,2.23818,19600000.0
2005-03-02 00:48:00,2.23822,2.23867,2.2382,2.23856,29600000.0
2005-03-02 00:49:00,2.23814,2.23814,2.23777,2.23787,19600000.0
2005-03-02 00:50:00,2.23814,2.23837,2.23748,2.2377,34900000.0
2005-03-02 00:51:00,2.23832,2.23832,2.23782,2.2379,24500000.0
2005-03-02 00:52:00,2.23775,2.2382,2.23763,2.23815,25900000.0
2005-03-02 00:53:00,2.23753,2.23809,2.23753,2.23767,56300000.0
2005-03-02 00:54:00,2.238,2.23836,2.238,2.2383,53500000.0
2005-03-02 00:55:00,2.23847,2.23862,2.23833,2.23839,27900000.0
2005-03-02 00:56:00,2.23839,2.23843,2.23775,2.23775,46700000.0
2005-03-02 00:57:00,2.23785,2.23868,2.23785,2.23851,51800000.0
2005-03-02 00:58:00,2.23845,2.23851,2.23812,2.23831,76200000.0
2005-03-02 00:59:00,2.23779,2.23811,2.23773,2.23773,17900000.0
2005-03-02 01:00:00,2.23822,2.23822,2.23785,2.23818,46100000.0
2005-03-02 01:01:00,2.23778,2.23837,2.23773,2.23837,28900000.0
2005-03-02 01:02:00,2.23795,2.23827,2.2378,2.2378,38500000.0
2005-03-02 01:03:00,2.2376,2.2378,2.23722,2.23722,30900000.0
2005-03-02 01:04:00,2.23754,2.23775,2.23732,2.23766,32000000.0
2005-03-02 01:05:00,2.23796,2.23808,2.23725,2.23748,32300000.0
2005-03-02 01:06:00,2.23781,2.2382,2.23777,2.2382,33700000.0
2005-03-02 01:07:00,2.23774,2.23803,2.23758,2.23762,19600000.0
2005-03-02 01:08:00,2.23757,2.23817,2.23751,2.23802,28700000.0
2005-03-02 01:09:00,2.23813,2.23835,2.23794,2.23823,12600000.0
2005-03-02 01:10:00,2.23834,2.2384,2.23798,2.23834,53500000.0
2005-03-02 01:11:00,2.23852,2.23857,2.23787,2.23789,28500000.0
2005-03-02 01:12:00,2.23793,2.23821,2.23778,2.23788,27800000.0
2005-03-02 01:13:00,2.23748,2.23829,2.23746,2.23826,40400000.0
2005-03-02 01:14:00,2.23818,2.23838,2.2381,2.2381,34500000.0
2005-03-02 01:15:00,2.23819,2.23855,2.23797,2.23855,40200000.0
2005-03-02 01:16:00,2.23793,2.23821,2.23785,2.23805,23900000.0
2005-03-02 01:17:00,2.238,2.23817,2.23776,2.23815,32800000.0
2005-03-02 01:18:00,2.23781,2.23812,2.23772,2.23805,62500000.0
2005-03-02 01:19:00,2.23788,2.23827,2.23788,2.23827,39900000.0
2005-03-02 01:20:00,2.2381,2.23845,2.23791,2.23803,60900000.0
2005-03-02 01:21:00,2.23875,2.23875,2.23814,2.23823,18400000.0
2005-03-02 01:22:00,2.23818,2.23839,2.23799,2.23818,48800000.0
2005-03-02 01:23:00,2.23807,2.23813,2.23778,2.23797,27600000.0
2005-03-02 01:24:00,2.23825,2.23848,2.23811,2.23821,38900000.0
2005-03-02 01:25:00,2.23814,2.23825,2.23762,2.23762,42700000.0
2005-03-02 01:26:00,2.23794,2.23818,2.23785,2.23818,24100000.0
2005-03-02 01:27:00,2.23824,2.23824,2.23767,2.2379,39900000.0
2005-03-02 01:28:00,2.23753,2.23793,2.23749,2.23789,33300000.0
2005-03-02 01:29:00,2.23777,2.23794,2.23752,2.23752,45400000.0
2005-03-02 01:30:00,2.2377,2.23797,2.23749,2.23775,31600000.0
2005-03-02 01:31:00,2.23778,2.23793,2.2377,2.23793,33200000.0
2005-03-02 01:32:00,2.23828,2.23947,2.23828,2.23935,20800000.0
2005-03-02 01:33:00,2.23962,2.23964,2.23895,2.23903,48700000.0
2005-03-02 01:34:00,2.23893,2.23961,2.23891,2.23891,32900000.0
2005-03-02 01:35:00,2.23906,2.2394,2.23903,2.23917,32100000.0
2005-03-02 01:36:00,2.23903,2.23928,2.23882,2.23928,34200000.0
2005-03-02 01:37:00,2.23908,2.23972,2.23905,2.23947,46900001.0
2005-03-02 01:38:00,2.23947,2.23952,2.23906,2.23915,31200000.0
2005-03-02 01:39:00,2.23913,2.23925,2.23881,2.23925,26600000.0
2005-03-02 01:40:00,2.23953,2.23953,2.23896,2.23924,47400000.0
2005-03-02 01:41:00,2.23913,2.2393,2.23893,2.23906,39500000.0
2005-03-02 01:42:00,2.23922,2.23935,2.23876,2.23883,41900000.0
2005-03-02 01:43:00,2.2391,2.23923,2.23904,2.23913,41800000.0
2005-03-02 01:44:00,2.2391,2.23929,2.23897,2.23913,44000000.0
2005-03-02 01:45:00,2.23918,2.23918,2.23892,2.239,49900000.0
2005-03-02 01:46:00,2.23896,2.23921,2.23896,2.23901,38800000.0
2005-03-02 01:47:00,2.23904,2.23934,2.23894,2.23915,61400001.0
2005-03-02 01:48:00,2.2392,2.23927,2.23897,2.23918,28800000.0
2005-03-02 01:49:00,2.23922,2.23938,2.23919,2.23933,23400000.0
2005-03-02 01:50:00,2.23897,2.23923,2.23889,2.2392,29500000.0
2005-03-02 01:51:00,2.23929,2.23933,2.23901,2.23918,30700000.0
2005-03-02 01:52:00,2.23886,2.23915,2.23885,2.23904,32000000.0
2005-03-02 01:53:00,2.2389,2.23907,2.23871,2.23885,37300000.0
2005-03-02 01:54:00,2.2387,2.23913,2.23869,2.23913,19900000.0
2005-03-02 01:55:00,2.23872,2.23913,2.23872,2.239,32000000.0
2005-03-02 01:56:00,2.239,2.239,2.23877,2.23878,37400000.0
2005-03-02 01:57:00,2.23917,2.23917,2.23842,2.23899,32800000.0
2005-03-02 01:58:00,2.23892,2.23915,2.23882,2.23897,53300000.0
2005-03-02 01:59:00,2.23887,2.23899,2.23885,2.23887,37500000.0
2005-03-02 02:00:00,2.23878,2.23893,2.2386,2.23893,19200000.0
2005-03-02 02:01:00,2.23897,2.23912,2.23866,2.23869,40900000.0
2005-03-02 02:02:00,2.23853,2.23899,2.23853,2.23896,25800000.0
2005-03-02 02:03:00,2.23868,2.23929,2.23868,2.23887,58300000.0
2005-03-02 02:04:00,2.23917,2.23917,2.23873,2.23873,26700000.0
2005-03-02 02:05:00,2.23853,2.239,2.23815,2.239,52800000.0
2005-03-02 02:06:00,2.23824,2.23868,2.23824,2.23868,22300000.0
2005-03-02 02:07:00,2.23887,2.23898,2.23858,2.23883,42000000.0
2005-03-02 02:08:00,2.23888,2.23909,2.23867,2.23892,35500000.0
2005-03-02 02:09:00,2.23895,2.23901,2.23878,2.23888,39200000.0
2005-03-02 02:10:00,2.23906,2.23912,2.23868,2.23885,50400000.0
2005-03-02 02:11:00,2.23873,2.2389,2.23845,2.23847,32800000.0
2005-03-02 02:12:00,2.23858,2.23943,2.23852,2.23938,26000000.0
2005-03-02 02:13:00,2.23904,2.23938,2.23904,2.2391,48900000.0
2005-03-02 02:14:00,2.23901,2.23945,2.23892,2.23945,29100000.0
2005-03-02 02:15:00,2.23937,2.23937,2.23905,2.23936,14600000.0
2005-03-02 02:16:00,2.23907,2.23938,2.23899,2.23915,40700000.0
2005-03-02 02:17:00,2.23924,2.23928,2.239,2.23923,41300000.0
2005-03-02 02:18:00,2.2392,2.2393,2.23901,2.23925,40500000.0
2005-03-02 02:19:00,2.23952,2.23964,2.23948,2.23961,10200000.0
2005-03-02 02:20:00,2.23926,2.23933,2.23917,2.23931,28800000.0
2005-03-02 02:21:00,2.23943,2.23956,2.23914,2.23932,48100000.0
2005-03-02 02:22:00,2.23949,2.23954,2.23913,2.23945,31700000.0
2005-03-02 02:23:00,2.2395,2.23969,2.23943,2.23948,28700000.0
2005-03-02 02:24:00,2.23925,2.23974,2.23925,2.23949,18400000.0
2005-03-02 02:25:00,2.23952,2.24006,2.23946,2.23984,30900000.0
2005-03-02 02:26:00,2.23979,2.2399,2.23936,2.23966,32000000.0
2005-03-02 02:27:00,2.24005,2.24024,2.23977,2.24019,57200000.0
2005-03-02 02:28:00,2.23988,2.24031,2.23983,2.2399,40400000.0
2005-03-02 02:29:00,2.23977,2.24036,2.23977,2.23977,43500000.0
2005-03-02 02:30:00,2.23991,2.2404,2.2398,2.24025,22900000.0
2005-03-02 02:31:00,2.23996,2.24,2.2396,2.23981,30300000.0
2005-03-02 02:32:00,2.23982,2.23982,2.23941,2.23945,21700000.0
2005-03-02 02:33:00,2.23968,2.24029,2.23968,2.2402,44400000.0
2005-03-02 02:34:00,2.24007,2.24019,2.23976,2.23995,19700000.0
2005-03-02 02:35:00,2.23978,2.23996,2.23969,2.2397,41400000.0
2005-03-02 02:36:00,2.23997,2.24015,2.23982,2.23995,36400000.0
2005-03-02 02:37:00,2.23971,2.23994,2.23971,2.23984,24700000.0
2005-03-02 02:38:00,2.23999,2.2404,2.23999,2.24013,30600000.0
2005-03-02 02:39:00,2.24005,2.2401,2.23973,2.2401,53300001.0
2005-03-02 02:40:00,2.2403,2.24036,2.23981,2.24007,22400000.0
2005-03-02 02:41:00,2.24021,2.24031,2.23971,2.23971,26000000.0
2005-03-02 02:42:00,2.24002,2.2401,2.23976,2.2401,42700000.0
2005-03-02 02:43:00,2.23979,2.24005,2.23962,2.24005,30800000.0
2005-03-02 02:44:00,2.24002,2.24002,2.23934,2.23934,27100000.0
2005-03-02 02:45:00,2.23986,2.23986,2.23948,2.23963,24800000.0
2005-03-02 02:46:00,2.23925,2.23955,2.23909,2.23955,61300000.0
2005-03-02 02:47:00,2.23912,2.23936,2.2388,2.23911,49300000.0
2005-03-02 02:48:00,2.23905,2.23939,2.23899,2.23937,33600000.0
2005-03-02 02:49:00,2.23911,2.23932,2.23908,2.23922,34100000.0
2005-03-02 02:50:00,2.23912,2.2395,2.23905,2.2394,19600000.0
2005-03-02 02:51:00,2.23925,2.23955,2.23897,2.23928,44700001.0
2005-03-02 02:52:00,2.23954,2.23977,2.23949,2.23958,26900000.0
2005-03-02 02:53:00,2.2397,2.2399,2.2395,2.23964,21500000.0
2005-03-02 02:54:00,2.23967,2.23973,2.23931,2.23941,53100000.0
2005-03-02 02:55:00,2.23957,2.23974,2.23924,2.23962,32800000.0
2005-03-02 02:56:00,2.2401,2.24025,2.24005,2.2401,32400000.0
2005-03-02 02:57:00,2.24005,2.24013,2.23981,2.23981,28800000.0
2005-03-02 02:58:00,2.2401,2.24036,2.23987,2.23996,51200000.0
2005-03-02 02:59:00,2.24031,2.24127,2.24024,2.24127,40300000.0
2005-03-02 03:00:00,2.24126,2.24152,2.24069,2.24069,19800000.0
2005-03-02 03:01:00,2.24041,2.24132,2.24041,2.24126,34800000.0
2005-03-02 03:02:00,2.24106,2.24122,2.24087,2.241,53500001.0
2005-03-02 03:03:00,2.24075,2.24094,2.24068,2.24068,19100000.0
2005-03-02 03:04:00,2.24048,2.24061,2.23999,2.24049,45400000.0
2005-03-02 03:05:00,2.24021,2.24057,2.24021,2.24047,30500000.0
2005-03-02 03:06:00,2.24051,2.24065,2.24013,2.24016,31200000.0
2005-03-02 03:07:00,2.24048,2.24065,2.24027,2.24052,21100000.0
2005-03-02 03:08:00,2.24056,2.24077,2.24037,2.24058,35100000.0
2005-03-02 03:09:00,2.2405,2.24073,2.24032,2.24032,34100000.0
2005-03-02 03:10:00,2.24075,2.24113,2.24059,2.24078,37100000.0
2005-03-02 03:11:00,2.24043,2.24065,2.24015,2.24032,49800000.0
2005-03-02 03:12:00,2.24034,2.24034,2.23981,2.23994,40700000.0
2005-03-02 03:13:00,2.23991,2.24002,2.2397,2.24,30000000.0
2005-03-02 03:14:00,2.23993,2.24013,2.23971,2.23984,38100000.0
2005-03-02 03:15:00,2.23987,2.23994,2.23956,2.23956,38500000.0
2005-03-02 03:16:00,2.23985,2.23985,2.23932,2.23933,49200000.0
2005-03-02 03:17:00,2.23978,2.23978,2.23946,2.23962,43100000.0
2005-03-02 03:18:00,2.23934,2.23967,2.2392,2.23922,39000000.0
2005-03-02 03:19:00,2.23965,2.2399,2.23937,2.23954,36100000.0
2005-03-02 03:20:00,2.23939,2.23968,2.23908,2.23968,25500000.0
2005-03-02 03:21:00,2.23939,2.23992,2.23939,2.23965,46500000.0
2005-03-02 03:22:00,2.23975,2.23975,2.23936,2.23955,44900000.0
2005-03-02 03:23:00,2.23926,2.23971,2.23926,2.23955,36700000.0
2005-03-02 03:24:00,2.23964,2.23988,2.23954,2.23984,36400000.0
2005-03-02 03:25:00,2.2397,2.24005,2.23963,2.23997,50900000.0
2005-03-02 03:26:00,2.23986,2.23995,2.23976,2.23987,28000000.0
2005-03-02 03:27:00,2.23923,2.23985,2.23886,2.23972,59300000.0
2005-03-02 03:28:00,2.2397,2.23996,2.23959,2.23991,56400000.0
2005-03-02 03:29:00,2.23964,2.24009,2.23964,2.23986,65900000.0
2005-03-02 03:30:00,2.2397,2.24017,2.23955,2.23985,50700000.0
2005-03-02 03:31:00,2.23985,2.23993,2.23977,2.2398,26600000.0
2005-03-02 03:32:00,2.23959,2.2399,2.23959,2.23984,40200000.0
2005-03-02 03:33:00,2.23985,2.24019,2.23974,2.23983,31500000.0
2005-03-02 03:34:00,2.23998,2.24019,2.23981,2.24019,65000000.0
2005-03-02 03:35:00,2.24018,2.2403,2.23982,2.24009,24800000.0
2005-03-02 03:36:00,2.24027,2.2405,2.23999,2.2404,33900000.0
2005-03-02 03:37:00,2.24042,2.24083,2.24028,2.24048,34600000.0
2005-03-02 03:38:00,2.24045,2.24083,2.24045,2.24083,17800000.0
2005-03-02 03:39:00,2.2405,2.24073,2.2405,2.24066,38000000.0
2005-03-02 03:40:00,2.24087,2.241,2.24064,2.24091,23200000.0
2005-03-02 03:41:00,2.24085,2.24196,2.24085,2.24174,39300000.0
2005-03-02 03:42:00,2.24176,2.24244,2.24166,2.24179,47400000.0
2005-03-02 03:43:00,2.2418,2.2418,2.24119,2.24125,32200000.0
2005-03-02 03:44:00,2.24133,2.24149,2.2412,2.24131,64400000.0
2005-03-02 03:45:00,2.24132,2.24137,2.24108,2.24126,24200000.0
2005-03-02 03:46:00,2.24151,2.24166,2.24123,2.24127,25800000.0
2005-03-02 03:47:00,2.24147,2.2415,2.24119,2.24145,32500000.0
2005-03-02 03:48:00,2.24134,2.24203,2.24114,2.24203,36900001.0
2005-03-02 03:49:00,2.2419,2.24196,2.24099,2.24099,54400000.0
2005-03-02 03:50:00,2.24104,2.24158,2.24098,2.24146,48300000.0
2005-03-02 03:51:00,2.2418,2.24185,2.24092,2.24112,31800000.0
2005-03-02 03:52:00,2.24143,2.24187,2.24136,2.24148,80099999.0
2005-03-02 03:53:00,2.24129,2.24145,2.24073,2.24096,28700000.0
2005-03-02 03:54:00,2.2408,2.24103,2.24056,2.24103,27100000.0
2005-03-02 03:55:00,2.24076,2.2412,2.2406,2.24071,37600000.0
2005-03-02 03:56:00,2.2409,2.24105,2.24058,2.24062,55199999.0
2005-03-02 03:57:00,2.24113,2.24113,2.24076,2.24093,34400000.0
2005-03-02 03:58:00,2.24099,2.24108,2.2408,2.24101,36200000.0
2005-03-02 03:59:00,2.24121,2.24121,2.24081,2.24095,22100000.0
2005-03-02 04:00:00,2.24086,2.24086,2.24045,2.24083,16200000.0
2005-03-02 04:01:00,2.24094,2.24099,2.24075,2.2408,70800000.0
2005-03-02 04:02:00,2.24101,2.24154,2.24074,2.24154,22800000.0
2005-03-02 04:03:00,2.2415,2.2418,2.24131,2.24159,24800000.0
2005-03-02 04:04:00,2.24158,2.24203,2.24152,2.24188,47500000.0
2005-03-02 04:05:00,2.24159,2.24162,2.24124,2.24145,36600000.0
2005-03-02 04:06:00,2.24145,2.24158,2.24117,2.24117,45600001.0
2005-03-02 04:07:00,2.24134,2.24146,2.24097,2.24138,30000000.0
2005-03-02 04:08:00,2.24146,2.24161,2.24103,2.24129,32200000.0
2005-03-02 04:09:00,2.24136,2.24166,2.24125,2.24152,44000000.0
2005-03-02 04:10:00,2.2414,2.24172,2.24116,2.24142,27500000.0
2005-03-02 04:11:00,2.2416,2.2416,2.24115,2.24115,21200000.0
2005-03-02 04:12:00,2.24108,2.24168,2.24108,2.24157,54100001.0
2005-03-02 04:13:00,2.24127,2.24146,2.24103,2.24103,50100000.0
2005-03-02 04:14:00,2.24123,2.24144,2.24101,2.24121,64300000.0
2005-03-02 04:15:00,2.24078,2.24119,2.2405,2.24119,50700000.0
2005-03-02 04:16:00,2.24106,2.24108,2.24074,2.24101,30700000.0
2005-03-02 04:17:00,2.24106,2.24106,2.24053,2.2409,53099999.0
2005-03-02 04:18:00,2.24115,2.24122,2.24084,2.24115,41700000.0
2005-03-02 04:19:00,2.24083,2.24118,2.24065,2.24087,34400000.0
2005-03-02 04:20:00,2.24063,2.24099,2.24043,2.24043,38499999.0
2005-03-02 04:21:00,2.24039,2.24081,2.24037,2.24081,33400000.0
2005-03-02 04:22:00,2.2409,2.2409,2.2404,2.24086,17000000.0
2005-03-02 04:23:00,2.24071,2.24071,2.24007,2.24035,42900000.0
2005-03-02 04:24:00,2.24067,2.24067,2.24028,2.24041,34000000.0
2005-03-02 04:25:00,2.24067,2.24085,2.24043,2.24053,44600000.0
2005-03-02 04:26:00,2.24074,2.24095,2.24048,2.24049,26000000.0
2005-03-02 04:27:00,2.24063,2.2407,2.24044,2.24057,43900000.0
2005-03-02 04:28:00,2.24051,2.24065,2.24041,2.24055,57800000.0
2005-03-02 04:29:00,2.24079,2.24079,2.24021,2.24053,41800000.0
2005-03-02 04:30:00,2.24038,2.24056,2.24036,2.24036,59400000.0
2005-03-02 04:31:00,2.24042,2.24051,2.24012,2.24045,39100000.0
2005-03-02 04:32:00,2.24031,2.2404,2.24005,2.24025,55000000.0
2005-03-02 04:33:00,2.2398,2.24026,2.23976,2.24009,37000000.0
2005-03-02 04:34:00,2.24006,2.24018,2.23993,2.24008,45000000.0
2005-03-02 04:35:00,2.23998,2.24056,2.2398,2.24056,32000000.0
2005-03-02 04:36:00,2.24024,2.24036,2.23999,2.24017,34800000.0
2005-03-02 04:37:00,2.24017,2.24066,2.23991,2.24053,26800000.0
2005-03-02 04:38:00,2.24063,2.24084,2.24048,2.24048,27000000.0
2005-03-02 04:39:00,2.24107,2.24107,2.24074,2.24095,35700000.0
2005-03-02 04:40:00,2.24102,2.24106,2.24068,2.24082,24600000.0
2005-03-02 04:41:00,2.24053,2.24097,2.24043,2.24054,53100000.0
2005-03-02 04:42:00,2.24085,2.24107,2.24049,2.24107,44300000.0
2005-03-02 04:43:00,2.2411,2.24127,2.2408,2.24115,38100000.0
2005-03-02 04:44:00,2.24082,2.24087,2.24046,2.24062,52000000.0
2005-03-02 04:45:00,2.24087,2.24096,2.24034,2.24038,46800000.0
2005-03-02 04:46:00,2.24081,2.24101,2.24067,2.2408,32000000.0
2005-03-02 04:47:00,2.24086,2.24109,2.24072,2.24077,45500000.0
2005-03-02 04:48:00,2.2409,2.24108,2.24053,2.24053,45100000.0
2005-03-02 04:49:00,2.24046,2.24071,2.24046,2.24046,46300000.0
2005-03-02 04:50:00,2.24096,2.24113,2.24078,2.24103,51500000.0
2005-03-02 04:51:00,2.24088,2.24088,2.24008,2.24008,25500001.0
2005-03-02 04:52:00,2.23931,2.24061,2.23931,2.24061,17100000.0
2005-03-02 04:53:00,2.24113,2.24113,2.24056,2.24066,15200000.0
2005-03-02 04:54:00,2.24061,2.24061,2.24035,2.24052,20300000.0
2005-03-02 04:55:00,2.24066,2.24066,2.23994,2.24033,32600000.0
2005-03-02 04:56:00,2.2398,2.24066,2.2398,2.24066,28900000.0
2005-03-02 04:57:00,2.24075,2.24103,2.24036,2.24036,47400000.0
2005-03-02 04:58:00,2.24059,2.24097,2.24055,2.24078,36500000.0
2005-03-02 04:59:00,2.24087,2.24093,2.24034,2.2407,28200000.0
2005-03-02 05:00:00,2.24069,2.24101,2.24039,2.24092,30200000.0
2005-03-02 05:01:00,2.24108,2.24117,2.24097,2.24097,16600000.0
2005-03-02 05:02:00,2.24114,2.24114,2.24039,2.24053,22800000.0
2005-03-02 05:03:00,2.24083,2.24095,2.24057,2.24057,17200000.0
2005-03-02 05:04:00,2.24036,2.24048,2.24022,2.24023,36900000.0
2005-03-02 05:05:00,2.24016,2.24075,2.24002,2.24064,34000000.0
2005-03-02 05:06:00,2.24062,2.24077,2.2404,2.24062,34900000.0
2005-03-02 05:07:00,2.24048,2.24066,2.24037,2.24049,51800000.0
2005-03-02 05:08:00,2.24068,2.24078,2.24034,2.24059,42500000.0
2005-03-02 05:09:00,2.24045,2.24064,2.24023,2.2406,36000000.0
2005-03-02 05:10:00,2.2404,2.24095,2.24032,2.24095,27600000.0
2005-03-02 05:11:00,2.24058,2.24069,2.24054,2.24061,31000000.0
2005-03-02 05:12:00,2.24048,2.24082,2.24041,2.24082,17400000.0
2005-03-02 05:13:00,2.24091,2.24117,2.24086,2.24107,42600000.0
2005-03-02 05:14:00,2.24108,2.24108,2.24055,2.24065,33000000.0
2005-03-02 05:15:00,2.24052,2.24077,2.24043,2.24058,48000000.0
2005-03-02 05:16:00,2.24029,2.24054,2.24027,2.2404,37300000.0
2005-03-02 05:17:00,2.24041,2.24072,2.24014,2.24014,35200000.0
2005-03-02 05:18:00,2.24048,2.24081,2.2403,2.2403,51200000.0
2005-03-02 05:19:00,2.24057,2.24079,2.24041,2.24079,47800000.0
2005-03-02 05:20:00,2.24027,2.24051,2.24024,2.2405,37100000.0
2005-03-02 05:21:00,2.24016,2.24045,2.24013,2.24013,38800000.0
2005-03-02 05:22:00,2.24016,2.24019,2.24003,2.24014,28000000.0
2005-03-02 05:23:00,2.24033,2.24062,2.24029,2.24056,21000000.0
2005-03-02 05:24:00,2.24041,2.24041,2.23997,2.23997,26300000.0
2005-03-02 05:25:00,2.24021,2.24048,2.24017,2.24017,31900000.0
2005-03-02 05:26:00,2.23999,2.24025,2.23992,2.24008,34300000.0
2005-03-02 05:27:00,2.2401,2.24025,2.23984,2.23984,21600000.0
2005-03-02 05:28:00,2.23998,2.24018,2.23986,2.24003,21900000.0
2005-03-02 05:29:00,2.2401,2.24038,2.24007,2.24027,56300000.0
2005-03-02 05:30:00,2.24004,2.2402,2.23989,2.2399,58800000.0
2005-03-02 05:31:00,2.23996,2.24009,2.23975,2.23975,29700000.0
2005-03-02 05:32:00,2.23968,2.23977,2.23946,2.23955,33800000.0
2005-03-02 05:33:00,2.23934,2.23982,2.23925,2.23971,40300000.0
2005-03-02 05:34:00,2.23947,2.23973,2.23941,2.23969,30600000.0
2005-03-02 05:35:00,2.23918,2.23981,2.23912,2.23947,42300000.0
2005-03-02 05:36:00,2.23948,2.23969,2.23938,2.23959,28300000.0
2005-03-02 05:37:00,2.23971,2.23982,2.2395,2.2395,21200000.0
2005-03-02 05:38:00,2.23962,2.23975,2.23928,2.23928,39900000.0
2005-03-02 05:39:00,2.23873,2.23979,2.23873,2.23969,38100001.0
2005-03-02 05:40:00,2.23941,2.23974,2.23929,2.23969,38700000.0
2005-03-02 05:41:00,2.23956,2.23986,2.23948,2.23975,39200000.0
2005-03-02 05:42:00,2.23963,2.2398,2.23952,2.23956,30800000.0
2005-03-02 05:43:00,2.23937,2.23969,2.23931,2.23969,42899999.0
2005-03-02 05:44:00,2.23947,2.23968,2.23921,2.23968,35500000.0
2005-03-02 05:45:00,2.23959,2.23975,2.23948,2.23965,38000000.0
2005-03-02 05:46:00,2.23962,2.23962,2.23934,2.23949,39700000.0
2005-03-02 05:47:00,2.23946,2.23955,2.23929,2.23955,41300000.0
2005-03-02 05:48:00,2.23947,2.23972,2.23927,2.23952,44100000.0
2005-03-02 05:49:00,2.23953,2.23985,2.23953,2.23968,52199999.0
2005-03-02 05:50:00,2.23956,2.23975,2.2392,2.23975,30300000.0
2005-03-02 05:51:00,2.23977,2.23984,2.23916,2.23924,40800000.0
2005-03-02 05:52:00,2.23906,2.23915,2.23887,2.23914,69200001.0
2005-03-02 05:53:00,2.23887,2.23914,2.23858,2.23911,45500000.0
2005-03-02 05:54:00,2.23897,2.23897,2.23865,2.23871,15800000.0
2005-03-02 05:55:00,2.2391,2.23918,2.23883,2.23898,50300000.0
2005-03-02 05:56:00,2.23912,2.23932,2.23898,2.23932,18500000.0
2005-03-02 05:57:00,2.23881,2.23951,2.23881,2.23914,39700000.0
2005-03-02 05:58:00,2.23892,2.23937,2.23881,2.23881,27800000.0
2005-03-02 05:59:00,2.23906,2.23906,2.23841,2.23896,27000000.0
2005-03-02 06:00:00,2.23894,2.23917,2.2389,2.23898,32100000.0
2005-03-02 06:01:00,2.23903,2.23921,2.2387,2.2387,34600000.0
2005-03-02 06:02:00,2.23882,2.23901,2.23868,2.23897,31200000.0
2005-03-02 06:03:00,2.23885,2.239,2.23861,2.23861,31700000.0
2005-03-02 06:04:00,2.23866,2.23866,2.23803,2.23838,34500000.0
2005-03-02 06:05:00,2.23813,2.23845,2.23811,2.23838,40200000.0
2005-03-02 06:06:00,2.23842,2.23851,2.23815,2.23851,38600000.0
2005-03-02 06:07:00,2.23867,2.23881,2.23789,2.23789,28400000.0
2005-03-02 06:08:00,2.23802,2.23828,2.23786,2.23812,18700000.0
2005-03-02 06:09:00,2.23786,2.23836,2.23786,2.23813,31200000.0
2005-03-02 06:10:00,2.23811,2.23847,2.23785,2.23847,32000000.0
2005-03-02 06:11:00,2.2382,2.23854,2.2381,2.23854,16400000.0
2005-03-02 06:12:00,2.23866,2.23881,2.23848,2.23854,36600000.0
2005-03-02 06:13:00,2.23873,2.23885,2.2386,2.2386,18600000.0
2005-03-02 06:14:00,2.23881,2.23881,2.23836,2.23853,17200000.0
2005-03-02 06:15:00,2.23838,2.23884,2.23813,2.23868,38800000.0
2005-03-02 06:16:00,2.23867,2.23867,2.23831,2.23843,34099999.0
2005-03-02 06:17:00,2.23844,2.2388,2.23844,2.2388,10000000.0
2005-03-02 06:18:00,2.23855,2.23887,2.23835,2.23886,33000000.0
2005-03-02 06:19:00,2.2385,2.23889,2.23828,2.23856,35600000.0
2005-03-02 06:20:00,2.23864,2.23906,2.23864,2.23887,46800000.0
2005-03-02 06:21:00,2.2389,2.23922,2.23877,2.23905,34000000.0
2005-03-02 06:22:00,2.23906,2.23918,2.23884,2.23918,38600000.0
2005-03-02 06:23:00,2.23931,2.23931,2.23889,2.23919,53900000.0
2005-03-02 06:24:00,2.23944,2.23955,2.23902,2.23914,32400000.0
2005-03-02 06:25:00,2.23888,2.23954,2.23882,2.23936,26800000.0
2005-03-02 06:26:00,2.23906,2.2394,2.23902,2.23922,20900000.0
2005-03-02 06:27:00,2.23917,2.23929,2.23895,2.23895,48700000.0
2005-03-02 06:28:00,2.2391,2.2394,2.23879,2.2394,24000000.0
2005-03-02 06:29:00,2.23873,2.23919,2.23868,2.239,37600000.0
2005-03-02 06:30:00,2.2393,2.23944,2.23904,2.23904,47700000.0
2005-03-02 06:31:00,2.23912,2.23969,2.23876,2.23969,48500000.0
2005-03-02 06:32:00,2.23923,2.23945,2.23891,2.23945,34800000.0
2005-03-02 06:33:00,2.23873,2.23953,2.23873,2.23953,31000000.0
2005-03-02 06:34:00,2.2394,2.23946,2.23908,2.2391,56600000.0
2005-03-02 06:35:00,2.23924,2.23952,2.23924,2.23929,33800000.0
2005-03-02 06:36:00,2.23931,2.23944,2.23901,2.23925,42900000.0
2005-03-02 06:37:00,2.23891,2.23929,2.23891,2.23925,50600000.0
2005-03-02 06:38:00,2.23929,2.23968,2.23906,2.23906,44300000.0
2005-03-02 06:39:00,2.23942,2.23967,2.2394,2.2394,24400000.0
2005-03-02 06:40:00,2.23962,2.23962,2.23913,2.23943,36400000.0
2005-03-02 06:41:00,2.23949,2.23957,2.23921,2.23921,28500000.0
2005-03-02 06:42:00,2.23941,2.23949,2.23917,2.23939,49200000.0
2005-03-02 06:43:00,2.23919,2.23965,2.23905,2.23965,22000000.0
2005-03-02 06:44:00,2.23957,2.23958,2.2393,2.23958,28400000.0
2005-03-02 06:45:00,2.23923,2.23994,2.23923,2.23994,44500000.0
2005-03-02 06:46:00,2.23939,2.23951,2.23909,2.23947,64800000.0
2005-03-02 06:47:00,2.23922,2.23961,2.23871,2.23961,19300000.0
2005-03-02 06:48:00,2.23953,2.23967,2.23939,2.23964,31700000.0
2005-03-02 06:49:00,2.23923,2.23941,2.23898,2.23922,55700000.0
2005-03-02 06:50:00,2.23937,2.23937,2.23897,2.2392,30900000.0
2005-03-02 06:51:00,2.23915,2.23915,2.23894,2.23912,23200000.0
2005-03-02 06:52:00,2.23903,2.23903,2.23877,2.23887,16900000.0
2005-03-02 06:53:00,2.23846,2.23902,2.23834,2.239,46300000.0
2005-03-02 06:54:00,2.239,2.23948,2.239,2.23919,42300000.0
2005-03-02 06:55:00,2.23932,2.23932,2.23872,2.2391,55400000.0
2005-03-02 06:56:00,2.23911,2.23916,2.23882,2.23882,33500000.0
2005-03-02 06:57:00,2.23906,2.23922,2.23895,2.23922,34000000.0
2005-03-02 06:58:00,2.23907,2.23951,2.23863,2.23863,49500000.0
2005-03-02 06:59:00,2.2392,2.23928,2.2392,2.23928,13000000.0
2005-03-02 07:00:00,2.23929,2.23947,2.23891,2.23899,29100000.0
2005-03-02 07:01:00,2.23857,2.23899,2.23857,2.23896,22000000.0
2005-03-02 07:02:00,2.23903,2.23933,2.2389,2.23912,39500000.0
2005-03-02 07:03:00,2.23931,2.23962,2.23923,2.23938,50800000.0
2005-03-02 07:04:00,2.23945,2.24026,2.23915,2.24026,38300000.0
2005-03-02 07:05:00,2.23988,2.24035,2.23988,2.24033,20600000.0
2005-03-02 07:06:00,2.23993,2.24024,2.23987,2.23995,53900000.0
2005-03-02 07:07:00,2.23975,2.23991,2.23968,2.23976,36500000.0
2005-03-02 07:08:00,2.23997,2.24,2.23964,2.23972,39000000.0
2005-03-02 07:09:00,2.23984,2.23996,2.23951,2.2396,47900000.0
2005-03-02 07:10:00,2.23945,2.23989,2.23945,2.23967,32200000.0
2005-03-02 07:11:00,2.23942,2.23991,2.23932,2.2399,34000000.0
2005-03-02 07:12:00,2.24027,2.24027,2.23948,2.23948,24300000.0
2005-03-02 07:13:00,2.23978,2.24011,2.23947,2.23982,38600000.0
2005-03-02 07:14:00,2.23975,2.23993,2.23961,2.23985,21000000.0
2005-03-02 07:15:00,2.24041,2.24041,2.23976,2.24001,41300000.0
2005-03-02 07:16:00,2.24009,2.24018,2.23985,2.24011,28000000.0
2005-03-02 07:17:00,2.23993,2.24009,2.23943,2.2395,33300000.0
2005-03-02 07:18:00,2.23996,2.23996,2.23918,2.23945,33500000.0
2005-03-02 07:19:00,2.23981,2.23984,2.23947,2.23959,29700000.0
2005-03-02 07:20:00,2.23964,2.23987,2.23932,2.23932,34600000.0
2005-03-02 07:21:00,2.23941,2.23959,2.2393,2.23957,28500000.0
2005-03-02 07:22:00,2.23969,2.24007,2.23958,2.24007,34500000.0
2005-03-02 07:23:00,2.23982,2.23998,2.23962,2.23979,49000000.0
2005-03-02 07:24:00,2.24004,2.24004,2.23962,2.23987,55799999.0
2005-03-02 07:25:00,2.23988,2.24017,2.23988,2.24006,64100000.0
2005-03-02 07:26:00,2.24031,2.24041,2.24,2.24,31700000.0
2005-03-02 07:27:00,2.24012,2.24061,2.24012,2.24018,47900000.0
2005-03-02 07:28:00,2.24077,2.24077,2.24031,2.2404,63300000.0
2005-03-02 07:29:00,2.24019,2.24035,2.23999,2.24027,60900000.0
2005-03-02 07:30:00,2.24009,2.24013,2.2398,2.23995,34500000.0
2005-03-02 07:31:00,2.2399,2.23996,2.23952,2.23963,45700000.0
2005-03-02 07:32:00,2.23994,2.24008,2.23939,2.23939,15800000.0
2005-03-02 07:33:00,2.23957,2.23964,2.23912,2.2395,36800000.0
2005-03-02 07:34:00,2.23924,2.23972,2.23917,2.23945,44400000.0
2005-03-02 07:35:00,2.23951,2.23967,2.23933,2.23961,36100000.0
2005-03-02 07:36:00,2.23933,2.23962,2.23909,2.23962,27900000.0
2005-03-02 07:37:00,2.23928,2.2396,2.23928,2.23951,47400000.0
2005-03-02 07:38:00,2.23932,2.23967,2.23932,2.23967,37100000.0
2005-03-02 07:39:00,2.23977,2.23977,2.23903,2.23918,19900000.0
2005-03-02 07:40:00,2.23965,2.23965,2.2392,2.23925,15200000.0
2005-03-02 07:41:00,2.23942,2.23981,2.2394,2.23952,33500000.0
2005-03-02 07:42:00,2.23948,2.23957,2.23929,2.23947,34600000.0
2005-03-02 07:43:00,2.23891,2.23906,2.23878,2.2389,36400000.0
2005-03-02 07:44:00,2.23868,2.23922,2.23868,2.23902,51500000.0
2005-03-02 07:45:00,2.23906,2.23915,2.2387,2.2387,51700000.0
2005-03-02 07:46:00,2.23883,2.23896,2.23863,2.23875,31800000.0
2005-03-02 07:47:00,2.23895,2.23901,2.23876,2.23882,32500000.0
2005-03-02 07:48:00,2.23906,2.23914,2.2386,2.23864,33900000.0
2005-03-02 07:49:00,2.23868,2.23872,2.23851,2.23869,27500000.0
2005-03-02 07:50:00,2.23858,2.23881,2.23855,2.23868,21200000.0
2005-03-02 07:51:00,2.23844,2.2388,2.2384,2.2386,30800000.0
2005-03-02 07:52:00,2.2387,2.23891,2.23852,2.23877,17200000.0
2005-03-02 07:53:00,2.23891,2.23895,2.23864,2.23885,37200000.0
2005-03-02 07:54:00,2.23873,2.23907,2.23863,2.2388,34100000.0
2005-03-02 07:55:00,2.23868,2.23939,2.23868,2.23921,49500000.0
2005-03-02 07:56:00,2.23903,2.2392,2.2388,2.2388,27100000.0
2005-03-02 07:57:00,2.23879,2.23901,2.2385,2.23868,43000000.0
2005-03-02 07:58:00,2.2387,2.23906,2.23848,2.23902,51900000.0
2005-03-02 07:59:00,2.23925,2.23938,2.239,2.23902,32600000.0
2005-03-02 08:00:00,2.23907,2.23923,2.23879,2.23879,29200000.0
2005-03-02 08:01:00,2.23913,2.23953,2.2389,2.2389,73300000.0
2005-03-02 08:02:00,2.23927,2.23937,2.23919,2.23928,42700000.0
2005-03-02 08:03:00,2.23895,2.23961,2.23882,2.23961,40400000.0
2005-03-02 08:04:00,2.23946,2.23957,2.2393,2.23937,28800000.0
2005-03-02 08:05:00,2.2394,2.2396,2.23925,2.23935,55500000.0
2005-03-02 08:06:00,2.23955,2.23955,2.23894,2.2393,63600000.0
2005-03-02 08:07:00,2.23936,2.23945,2.23916,2.23934,29400000.0
2005-03-02 08:08:00,2.23944,2.23951,2.2392,2.23942,54200000.0
2005-03-02 08:09:00,2.23906,2.23941,2.23906,2.23919,40100000.0
2005-03-02 08:10:00,2.23891,2.23926,2.23879,2.23907,37100000.0
2005-03-02 08:11:00,2.23924,2.23924,2.23877,2.23892,21600000.0
2005-03-02 08:12:00,2.23897,2.23921,2.23878,2.23921,29600000.0
2005-03-02 08:13:00,2.23905,2.23943,2.23886,2.23935,42400000.0
2005-03-02 08:14:00,2.23945,2.23945,2.23897,2.23897,28300000.0
2005-03-02 08:15:00,2.23934,2.23934,2.23889,2.23894,27800000.0
2005-03-02 08:16:00,2.23911,2.23917,2.23884,2.23897,47900000.0
2005-03-02 08:17:00,2.23909,2.23922,2.23866,2.23901,42500000.0
2005-03-02 08:18:00,2.23901,2.23908,2.23876,2.23888,49100000.0
2005-03-02 08:19:00,2.23889,2.23895,2.23842,2.23842,51199999.0
2005-03-02 08:20:00,2.23872,2.2389,2.23849,2.23878,30600000.0
2005-03-02 08:21:00,2.23891,2.239,2.23858,2.23872,22400000.0
2005-03-02 08:22:00,2.23867,2.23891,2.2385,2.23873,21600000.0
2005-03-02 08:23:00,2.23892,2.23903,2.23851,2.23867,42900000.0
2005-03-02 08:24:00,2.23839,2.23857,2.23818,2.23827,37500000.0
2005-03-02 08:25:00,2.23811,2.23835,2.2374,2.23758,36200000.0
2005-03-02 08:26:00,2.23808,2.23808,2.23784,2.23788,43800000.0
2005-03-02 08:27:00,2.23778,2.23809,2.23753,2.23805,32200000.0
2005-03-02 08:28:00,2.23792,2.23817,2.23781,2.23781,52400000.0
2005-03-02 08:29:00,2.23775,2.23808,2.23775,2.23796,43500000.0
2005-03-02 08:30:00,2.2379,2.2382,2.23779,2.23793,37500000.0
2005-03-02 08:31:00,2.23792,2.23792,2.23748,2.23751,41000000.0
2005-03-02 08:32:00,2.23746,2.23794,2.23733,2.23794,15300000.0
2005-03-02 08:33:00,2.23814,2.23816,2.23774,2.23793,23800000.0
2005-03-02 08:34:00,2.23755,2.23798,2.23749,2.23765,65000000.0
2005-03-02 08:35:00,2.23765,2.23794,2.23749,2.23771,30600000.0
2005-03-02 08:36:00,2.23788,2.23794,2.23766,2.2378,52300000.0
2005-03-02 08:37:00,2.23783,2.23808,2.23772,2.23788,33000000.0
2005-03-02 08:38:00,2.23801,2.23801,2.23757,2.23774,43000000.0
2005-03-02 08:39:00,2.23772,2.23777,2.23709,2.23753,32600000.0
2005-03-02 08:40:00,2.2376,2.2376,2.23681,2.23681,21600000.0
2005-03-02 08:41:00,2.23657,2.23724,2.23657,2.23724,27500000.0
2005-03-02 08:42:00,2.2371,2.23729,2.2369,2.2369,27600000.0
2005-03-02 08:43:00,2.23724,2.23747,2.23719,2.23725,32600000.0
2005-03-02 08:44:00,2.23725,2.23734,2.23701,2.2372,41100000.0
2005-03-02 08:45:00,2.2374,2.2375,2.23705,2.23725,34800000.0
2005-03-02 08:46:00,2.23725,2.2374,2.2371,2.23722,26200000.0
2005-03-02 08:47:00,2.23719,2.23749,2.23709,2.23745,47900000.0
2005-03-02 08:48:00,2.23736,2.23749,2.23722,2.23722,15300000.0
2005-03-02 08:49:00,2.23737,2.23748,2.23717,2.23748,37800000.0
2005-03-02 08:50:00,2.23733,2.23785,2.23733,2.23783,39300000.0
2005-03-02 08:51:00,2.23789,2.23816,2.23781,2.23807,29200000.0
2005-03-02 08:52:00,2.23805,2.23828,2.23797,2.23825,32200000.0
2005-03-02 08:53:00,2.23846,2.2387,2.23816,2.23857,60700000.0
2005-03-02 08:54:00,2.23846,2.23856,2.23782,2.23795,41200000.0
2005-03-02 08:55:00,2.23793,2.23821,2.23775,2.23821,60700000.0
2005-03-02 08:56:00,2.2382,2.23889,2.2382,2.23889,27800000.0
2005-03-02 08:57:00,2.23877,2.23877,2.23832,2.23855,52000000.0
2005-03-02 08:58:00,2.23872,2.23872,2.23838,2.23848,36900000.0
2005-03-02 08:59:00,2.23835,2.23845,2.23806,2.23839,37400000.0
2005-03-02 09:00:00,2.23845,2.23881,2.23844,2.23881,36500000.0
2005-03-02 09:01:00,2.23876,2.23898,2.23843,2.2385,41800000.0
2005-03-02 09:02:00,2.23843,2.23898,2.23843,2.23876,27400000.0
2005-03-02 09:03:00,2.23907,2.23909,2.23865,2.23878,57100000.0
2005-03-02 09:04:00,2.23907,2.23907,2.23847,2.23874,29200000.0
2005-03-02 09:05:00,2.23866,2.23912,2.23863,2.23877,33600000.0
2005-03-02 09:06:00,2.23869,2.23876,2.23855,2.23864,32400000.0
2005-03-02 09:07:00,2.23835,2.23837,2.23795,2.23795,48400000.0
2005-03-02 09:08:00,2.23801,2.23837,2.23789,2.23795,47700000.0
2005-03-02 09:09:00,2.23828,2.23845,2.23802,2.23802,28600000.0
2005-03-02 09:10:00,2.23779,2.23816,2.23768,2.23816,41900000.0
2005-03-02 09:11:00,2.23835,2.23887,2.23767,2.23819,35300000.0
2005-03-02 09:12:00,2.23822,2.23851,2.23804,2.23804,36500000.0
2005-03-02 09:13:00,2.23798,2.23848,2.23798,2.23812,43800000.0
2005-03-02 09:14:00,2.23832,2.23832,2.23785,2.23804,44700000.0
2005-03-02 09:15:00,2.23799,2.23823,2.23767,2.23809,29800000.0
2005-03-02 09:16:00,2.23795,2.238,2.23753,2.23775,21400000.0
2005-03-02 09:17:00,2.23782,2.238,2.23752,2.23798,33000000.0
2005-03-02 09:18:00,2.23814,2.2383,2.23778,2.23795,38600000.0
2005-03-02 09:19:00,2.23754,2.23775,2.23747,2.23755,29600000.0
2005-03-02 09:20:00,2.2374,2.23777,2.23726,2.23727,31400000.0
2005-03-02 09:21:00,2.23761,2.23768,2.23715,2.23725,59100000.0
2005-03-02 09:22:00,2.23726,2.23734,2.23679,2.23707,46000000.0
2005-03-02 09:23:00,2.23702,2.23717,2.2368,2.23716,28200000.0
2005-03-02 09:24:00,2.23704,2.23736,2.23694,2.23736,35800000.0
2005-03-02 09:25:00,2.23719,2.23739,2.23709,2.23739,37700000.0
2005-03-02 09:26:00,2.23724,2.23738,2.23717,2.2372,24500000.0
2005-03-02 09:27:00,2.237,2.23727,2.237,2.23711,19800000.0
2005-03-02 09:28:00,2.23755,2.23803,2.2374,2.23803,48299999.0
2005-03-02 09:29:00,2.23766,2.23826,2.23754,2.23826,53100000.0
2005-03-02 09:30:00,2.23799,2.23846,2.23776,2.23846,31800000.0
2005-03-02 09:31:00,2.23839,2.23839,2.23793,2.23807,46600000.0
2005-03-02 09:32:00,2.23822,2.23834,2.23784,2.2383,44200000.0
2005-03-02 09:33:00,2.23833,2.23847,2.23828,2.23837,42400000.0
2005-03-02 09:34:00,2.23836,2.23856,2.23819,2.23836,23300000.0
2005-03-02 09:35:00,2.23828,2.23828,2.23779,2.23779,46700000.0
2005-03-02 09:36:00,2.23771,2.23778,2.23747,2.2375,45700000.0
2005-03-02 09:37:00,2.23774,2.23777,2.23739,2.2375,44700000.0
2005-03-02 09:38:00,2.23743,2.23747,2.2372,2.23738,29700000.0
2005-03-02 09:39:00,2.23731,2.23752,2.23714,2.23717,44500000.0
2005-03-02 09:40:00,2.23726,2.23735,2.23688,2.23721,39300000.0
2005-03-02 09:41:00,2.23718,2.23718,2.23676,2.23706,25900000.0
2005-03-02 09:42:00,2.23695,2.23713,2.23686,2.23704,32300000.0
2005-03-02 09:43:00,2.23701,2.23752,2.23691,2.23734,27800000.0
2005-03-02 09:44:00,2.23752,2.2376,2.23704,2.23704,23200000.0
2005-03-02 09:45:00,2.2371,2.23753,2.2371,2.23732,35900000.0
2005-03-02 09:46:00,2.23738,2.2376,2.23733,2.23758,35300000.0
2005-03-02 09:47:00,2.23745,2.23762,2.23729,2.23729,39900000.0
2005-03-02 09:48:00,2.23735,2.23779,2.23735,2.23764,46900000.0
2005-03-02 09:49:00,2.23756,2.23787,2.23743,2.23764,26000000.0
2005-03-02 09:50:00,2.23756,2.23782,2.2374,2.23781,22600000.0
2005-03-02 09:51:00,2.23796,2.23796,2.23764,2.23777,18400000.0
2005-03-02 09:52:00,2.238,2.23808,2.23779,2.23792,36900000.0
2005-03-02 09:53:00,2.23781,2.23795,2.23767,2.23767,56400000.0
2005-03-02 09:54:00,2.23772,2.23783,2.23765,2.2378,42600000.0
2005-03-02 09:55:00,2.23804,2.23816,2.23772,2.23783,46300000.0
2005-03-02 09:56:00,2.23782,2.23803,2.23738,2.23772,40000000.0
2005-03-02 09:57:00,2.23783,2.23792,2.23757,2.23762,59200000.0
2005-03-02 09:58:00,2.23806,2.23806,2.23753,2.23761,22000000.0
2005-03-02 09:59:00,2.23756,2.2379,2.23732,2.23761,27000000.0
2005-03-02 10:00:00,2.23746,2.23807,2.23746,2.23793,33800000.0
2005-03-02 10:01:00,2.23794,2.23813,2.23763,2.23788,37200000.0
2005-03-02 10:02:00,2.23827,2.23827,2.23775,2.23795,31800000.0
2005-03-02 10:03:00,2.23815,2.23839,2.23792,2.23792,33600000.0
2005-03-02 10:04:00,2.2383,2.23846,2.23819,2.23839,53300000.0
2005-03-02 10:05:00,2.23833,2.23856,2.23805,2.23805,91200000.0
2005-03-02 10:06:00,2.23817,2.23844,2.23804,2.2381,33600000.0
2005-03-02 10:07:00,2.23855,2.23856,2.23819,2.23834,38500000.0
2005-03-02 10:08:00,2.23821,2.23838,2.23813,2.23818,33300000.0
2005-03-02 10:09:00,2.23781,2.23796,2.23762,2.23762,38700000.0
2005-03-02 10:10:00,2.23777,2.23787,2.23732,2.23777,56600000.0
2005-03-02 10:11:00,2.23774,2.23798,2.2376,2.23784,20800000.0
2005-03-02 10:12:00,2.23731,2.23772,2.23729,2.23763,53300000.0
2005-03-02 10:13:00,2.23731,2.23748,2.23715,2.23748,43600000.0
2005-03-02 10:14:00,2.23739,2.23769,2.23739,2.23758,32600000.0
2005-03-02 10:15:00,2.23792,2.23818,2.23767,2.23775,29400000.0
2005-03-02 10:16:00,2.23777,2.23794,2.23769,2.23772,29500000.0
2005-03-02 10:17:00,2.23769,2.23788,2.23755,2.23787,46500000.0
2005-03-02 10:18:00,2.23778,2.23805,2.23768,2.23805,36600000.0
2005-03-02 10:19:00,2.23783,2.23832,2.23783,2.23805,35100000.0
2005-03-02 10:20:00,2.23815,2.23832,2.23771,2.23779,28300000.0
2005-03-02 10:21:00,2.23778,2.23825,2.23778,2.23822,21400000.0
2005-03-02 10:22:00,2.23813,2.23835,2.23757,2.23793,37800000.0
2005-03-02 10:23:00,2.23794,2.23829,2.23786,2.23806,36300000.0
2005-03-02 10:24:00,2.23803,2.23832,2.23793,2.23805,42700000.0
2005-03-02 10:25:00,2.23825,2.23825,2.23775,2.23788,45900000.0
2005-03-02 10:26:00,2.23793,2.23825,2.23787,2.23825,19200000.0
2005-03-02 10:27:00,2.23804,2.23826,2.23794,2.23797,43300000.0
2005-03-02 10:28:00,2.23801,2.23835,2.23801,2.23835,40300000.0
2005-03-02 10:29:00,2.23817,2.23828,2.23794,2.23809,30400000.0
2005-03-02 10:30:00,2.23795,2.23807,2.23776,2.23782,32900000.0
2005-03-02 10:31:00,2.23803,2.23842,2.23776,2.23792,27800000.0
2005-03-02 10:32:00,2.23782,2.23794,2.23751,2.2379,62600000.0
2005-03-02 10:33:00,2.23772,2.23798,2.23772,2.23777,27800000.0
2005-03-02 10:34:00,2.23796,2.23808,2.23774,2.23805,41200000.0
2005-03-02 10:35:00,2.23813,2.2383,2.23797,2.23818,26800000.0
2005-03-02 10:36:00,2.23811,2.23823,2.23796,2.2382,29000000.0
2005-03-02 10:37:00,2.23831,2.23845,2.23816,2.2383,48500000.0
2005-03-02 10:38:00,2.23845,2.23863,2.23805,2.23824,36500000.0
2005-03-02 10:39:00,2.23813,2.2386,2.23803,2.2386,35200000.0
2005-03-02 10:40:00,2.23857,2.2388,2.23824,2.23824,31600000.0
2005-03-02 10:41:00,2.23852,2.23918,2.23852,2.2387,39500000.0
2005-03-02 10:42:00,2.23859,2.23874,2.23842,2.2385,26600000.0
2005-03-02 10:43:00,2.23847,2.23871,2.23815,2.2384,19600000.0
2005-03-02 10:44:00,2.23853,2.23882,2.23832,2.23857,47000000.0
2005-03-02 10:45:00,2.23882,2.23899,2.23867,2.23873,25600000.0
2005-03-02 10:46:00,2.23893,2.23913,2.23875,2.2388,42600000.0
2005-03-02 10:47:00,2.2386,2.23893,2.23848,2.23866,30400000.0
2005-03-02 10:48:00,2.23869,2.23875,2.23827,2.23851,34600000.0
2005-03-02 10:49:00,2.23867,2.23881,2.23845,2.23881,35400000.0
2005-03-02 10:50:00,2.23834,2.23848,2.23791,2.23811,41000000.0
2005-03-02 10:51:00,2.23784,2.23804,2.23718,2.23718,26600000.0
2005-03-02 10:52:00,2.23724,2.2375,2.23712,2.23719,33600000.0
2005-03-02 10:53:00,2.23747,2.23801,2.23711,2.23801,41400001.0
2005-03-02 10:54:00,2.23812,2.23836,2.23738,2.23755,65200000.0
2005-03-02 10:55:00,2.23823,2.23836,2.23791,2.23821,50100000.0
2005-03-02 10:56:00,2.23818,2.23832,2.23805,2.23818,33200000.0
2005-03-02 10:57:00,2.23847,2.23861,2.23776,2.23826,55700001.0
2005-03-02 10:58:00,2.23841,2.2385,2.23793,2.23811,29700000.0
2005-03-02 10:59:00,2.23777,2.23805,2.23762,2.23769,47400000.0
2005-03-02 11:00:00,2.23783,2.23793,2.23718,2.23779,59600000.0
2005-03-02 11:01:00,2.23833,2.23879,2.23779,2.23875,40500000.0
2005-03-02 11:02:00,2.23909,2.23909,2.23845,2.23907,37200000.0
2005-03-02 11:03:00,2.23851,2.2391,2.23847,2.23894,30900000.0
2005-03-02 11:04:00,2.23948,2.23975,2.23927,2.23975,29400000.0
2005-03-02 11:05:00,2.23984,2.24034,2.23977,2.24014,53500000.0
2005-03-02 11:06:00,2.24008,2.24034,2.23972,2.2399,32700000.0
2005-03-02 11:07:00,2.23997,2.2401,2.23946,2.23946,23400000.0
2005-03-02 11:08:00,2.23947,2.23971,2.2391,2.23919,27400000.0
2005-03-02 11:09:00,2.23885,2.2393,2.23882,2.23905,27200000.0
2005-03-02 11:10:00,2.2389,2.23973,2.2389,2.2396,20400000.0
2005-03-02 11:11:00,2.23957,2.23964,2.23911,2.23948,26500000.0
2005-03-02 11:12:00,2.23914,2.23952,2.23895,2.23931,23900000.0
2005-03-02 11:13:00,2.23885,2.23888,2.2383,2.23841,43900000.0
2005-03-02 11:14:00,2.23823,2.23901,2.23819,2.23881,43500000.0
2005-03-02 11:15:00,2.2389,2.23925,2.23866,2.23869,47600000.0
2005-03-02 11:16:00,2.23857,2.23883,2.23843,2.2385,40500001.0
2005-03-02 11:17:00,2.23866,2.23884,2.23831,2.23834,25600000.0
2005-03-02 11:18:00,2.23802,2.23825,2.23767,2.23803,34500000.0
2005-03-02 11:19:00,2.23816,2.23847,2.23802,2.2384,27600000.0
2005-03-02 11:20:00,2.23867,2.2389,2.23836,2.2389,45800000.0
2005-03-02 11:21:00,2.23859,2.23906,2.23846,2.23906,19400000.0
2005-03-02 11:22:00,2.23847,2.23989,2.23845,2.23989,26400000.0
2005-03-02 11:23:00,2.2399,2.24019,2.23972,2.23989,47600000.0
2005-03-02 11:24:00,2.23999,2.24029,2.2398,2.24018,29700000.0
2005-03-02 11:25:00,2.24018,2.24053,2.24009,2.24022,21900000.0
2005-03-02 11:26:00,2.24016,2.24035,2.23973,2.24006,32700000.0
2005-03-02 11:27:00,2.23979,2.2401,2.23964,2.23985,32500000.0
2005-03-02 11:28:00,2.23996,2.24013,2.2398,2.24012,52700000.0
2005-03-02 11:29:00,2.24042,2.24049,2.23971,2.2402,34000000.0
2005-03-02 11:30:00,2.24042,2.24059,2.24004,2.24018,49900000.0
2005-03-02 11:31:00,2.24007,2.24029,2.24,2.24025,47600000.0
2005-03-02 11:32:00,2.24021,2.24031,2.23993,2.24006,38399999.0
2005-03-02 11:33:00,2.23974,2.23996,2.23961,2.23974,31700000.0
2005-03-02 11:34:00,2.23977,2.23992,2.23925,2.23939,51800000.0
2005-03-02 11:35:00,2.23912,2.23955,2.23906,2.23921,35400000.0
2005-03-02 11:36:00,2.23941,2.23954,2.23891,2.2391,33600000.0
2005-03-02 11:37:00,2.23891,2.23965,2.23884,2.23954,24000000.0
2005-03-02 11:38:00,2.23944,2.23984,2.23944,2.23978,48100000.0
2005-03-02 11:39:00,2.24001,2.24008,2.23949,2.23992,45300000.0
2005-03-02 11:40:00,2.24012,2.24027,2.2395,2.23959,22900000.0
2005-03-02 11:41:00,2.23952,2.24024,2.23951,2.24019,44000000.0
2005-03-02 11:42:00,2.2401,2.24066,2.2401,2.24066,66900000.0
2005-03-02 11:43:00,2.24038,2.24099,2.24038,2.2409,22800000.0
2005-03-02 11:44:00,2.24064,2.24078,2.24045,2.24059,32800000.0
2005-03-02 11:45:00,2.24088,2.24091,2.24052,2.24062,26700000.0
2005-03-02 11:46:00,2.24073,2.24074,2.24024,2.24032,19900000.0
2005-03-02 11:47:00,2.2405,2.24126,2.24037,2.24092,36400000.0
2005-03-02 11:48:00,2.24103,2.24129,2.24091,2.24122,56600000.0
2005-03-02 11:49:00,2.2412,2.24135,2.24107,2.24107,26700000.0
2005-03-02 11:50:00,2.24127,2.2419,2.2412,2.24177,49500000.0
2005-03-02 11:51:00,2.2415,2.24186,2.24124,2.24176,38100000.0
2005-03-02 11:52:00,2.24194,2.24196,2.24147,2.24167,20800000.0
2005-03-02 11:53:00,2.24197,2.24216,2.24154,2.24162,32900000.0
2005-03-02 11:54:00,2.24174,2.24198,2.24163,2.24172,57100000.0
2005-03-02 11:55:00,2.24174,2.24209,2.24164,2.24185,33100000.0
2005-03-02 11:56:00,2.2424,2.2427,2.24207,2.24233,39300000.0
2005-03-02 11:57:00,2.2424,2.24246,2.24214,2.24227,43900000.0
2005-03-02 11:58:00,2.24228,2.24228,2.24198,2.24213,42100001.0
2005-03-02 11:59:00,2.24194,2.24198,2.24154,2.24167,42600000.0
2005-03-02 12:00:00,2.24163,2.24258,2.24163,2.24214,38300001.0
2005-03-02 12:01:00,2.24198,2.24284,2.2419,2.24274,58000000.0
2005-03-02 12:02:00,2.24272,2.24275,2.24212,2.24221,27900000.0
2005-03-02 12:03:00,2.2422,2.2428,2.2422,2.2427,34800000.0
2005-03-02 12:04:00,2.24262,2.243,2.24249,2.24265,29900000.0
2005-03-02 12:05:00,2.24253,2.24304,2.24237,2.24269,59900000.0
2005-03-02 12:06:00,2.24286,2.24298,2.24261,2.24287,45100001.0
2005-03-02 12:07:00,2.24275,2.24275,2.24217,2.24217,35700000.0
2005-03-02 12:08:00,2.24237,2.24237,2.24175,2.2421,46500000.0
2005-03-02 12:09:00,2.24214,2.24232,2.24175,2.24183,29100000.0
2005-03-02 12:10:00,2.24211,2.24288,2.24196,2.24263,25600000.0
2005-03-02 12:11:00,2.24265,2.24272,2.24228,2.24237,33400000.0
2005-03-02 12:12:00,2.24254,2.24274,2.24197,2.24198,36400000.0
2005-03-02 12:13:00,2.24195,2.2421,2.24164,2.24164,45000001.0
2005-03-02 12:14:00,2.24161,2.24194,2.24148,2.24174,44300000.0
2005-03-02 12:15:00,2.24175,2.24201,2.24164,2.2417,36100000.0
2005-03-02 12:16:00,2.24202,2.24222,2.24176,2.24188,48200000.0
2005-03-02 12:17:00,2.24186,2.24206,2.24164,2.24189,35700000.0
2005-03-02 12:18:00,2.24222,2.24248,2.24188,2.24238,53400000.0
2005-03-02 12:19:00,2.24221,2.24299,2.24219,2.24285,41000000.0
2005-03-02 12:20:00,2.2429,2.24298,2.24255,2.2428,26900000.0
2005-03-02 12:21:00,2.24262,2.24282,2.24213,2.24213,34800000.0
2005-03-02 12:22:00,2.24245,2.2426,2.24196,2.24201,21200000.0
2005-03-02 12:23:00,2.24213,2.24227,2.24178,2.24227,33400000.0
2005-03-02 12:24:00,2.24241,2.24241,2.24215,2.24219,23200000.0
2005-03-02 12:25:00,2.24224,2.24246,2.24208,2.24218,55999999.0
2005-03-02 12:26:00,2.24254,2.24284,2.24235,2.24258,32200000.0
2005-03-02 12:27:00,2.24261,2.24272,2.24236,2.24244,36000000.0
2005-03-02 12:28:00,2.24226,2.24245,2.24206,2.24239,33000000.0
2005-03-02 12:29:00,2.24261,2.24267,2.24208,2.24227,33600000.0
2005-03-02 12:30:00,2.24253,2.24275,2.24224,2.24275,65400001.0
2005-03-02 12:31:00,2.24249,2.24249,2.2423,2.24242,27900000.0
2005-03-02 12:32:00,2.24227,2.24244,2.24217,2.24244,23900000.0
2005-03-02 12:33:00,2.24222,2.24251,2.24187,2.24193,66900001.0
2005-03-02 12:34:00,2.24186,2.24214,2.24179,2.24197,61900000.0
2005-03-02 12:35:00,2.24202,2.24222,2.24198,2.24216,29400000.0
2005-03-02 12:36:00,2.24217,2.24227,2.24198,2.24198,16400000.0
2005-03-02 12:37:00,2.24203,2.24252,2.24203,2.24227,44700000.0
2005-03-02 12:38:00,2.24211,2.24239,2.24208,2.24212,50400000.0
2005-03-02 12:39:00,2.24219,2.24236,2.24204,2.24214,39700000.0
2005-03-02 12:40:00,2.2421,2.24223,2.2419,2.2419,30500000.0
2005-03-02 12:41:00,2.24223,2.24236,2.24205,2.24217,33400000.0
2005-03-02 12:42:00,2.24216,2.24239,2.24204,2.24232,50000000.0
2005-03-02 12:43:00,2.24217,2.24248,2.24206,2.24211,37100000.0
2005-03-02 12:44:00,2.24236,2.24247,2.24212,2.24245,23800000.0
2005-03-02 12:45:00,2.24231,2.24261,2.24226,2.24261,72800000.0
2005-03-02 12:46:00,2.24243,2.24246,2.24209,2.24237,23600000.0
2005-03-02 12:47:00,2.24214,2.24284,2.24214,2.24279,65200000.0
2005-03-02 12:48:00,2.24254,2.2428,2.24241,2.24254,76600000.0
2005-03-02 12:49:00,2.24255,2.24295,2.2423,2.24295,33600000.0
2005-03-02 12:50:00,2.24274,2.24288,2.24248,2.24271,22200000.0
2005-03-02 12:51:00,2.24256,2.24284,2.24237,2.24258,47700000.0
2005-03-02 12:52:00,2.24255,2.24298,2.24255,2.2429,50299999.0
2005-03-02 12:53:00,2.24284,2.243,2.24216,2.24297,42300000.0
2005-03-02 12:54:00,2.24272,2.2433,2.24272,2.24328,36600000.0
2005-03-02 12:55:00,2.24335,2.24337,2.243,2.24309,33100000.0
2005-03-02 12:56:00,2.24293,2.24338,2.24293,2.24327,46800000.0
2005-03-02 12:57:00,2.24331,2.24352,2.24305,2.24313,31100000.0
2005-03-02 12:58:00,2.24338,2.24355,2.24299,2.24305,18300000.0
2005-03-02 12:59:00,2.24339,2.24348,2.24278,2.24328,48400000.0
2005-03-02 13:00:00,2.24297,2.2433,2.24273,2.24284,45100000.0
2005-03-02 13:01:00,2.24302,2.24356,2.24302,2.24331,35200000.0
2005-03-02 13:02:00,2.24345,2.2435,2.24318,2.24322,57300000.0
2005-03-02 13:03:00,2.24312,2.24331,2.24277,2.24277,27200000.0
2005-03-02 13:04:00,2.24294,2.24327,2.24294,2.24303,47800000.0
2005-03-02 13:05:00,2.24323,2.24323,2.24287,2.24302,35800000.0
2005-03-02 13:06:00,2.24332,2.24337,2.24272,2.24298,21600000.0
2005-03-02 13:07:00,2.2431,2.24335,2.24293,2.24335,46100000.0
2005-03-02 13:08:00,2.24358,2.24365,2.24316,2.24316,28800000.0
2005-03-02 13:09:00,2.24345,2.24416,2.24337,2.24406,29000000.0
2005-03-02 13:10:00,2.24402,2.24499,2.24402,2.24491,39100000.0
2005-03-02 13:11:00,2.24518,2.24548,2.24473,2.24548,30900000.0
2005-03-02 13:12:00,2.2459,2.24615,2.24569,2.24591,45900000.0
2005-03-02 13:13:00,2.24602,2.24623,2.24569,2.24613,30500000.0
2005-03-02 13:14:00,2.24596,2.24606,2.24582,2.24603,44600000.0
2005-03-02 13:15:00,2.24619,2.24642,2.24583,2.2461,44100000.0
2005-03-02 13:16:00,2.24616,2.24627,2.24549,2.24557,36900000.0
2005-03-02 13:17:00,2.24613,2.24613,2.24555,2.24555,32600000.0
2005-03-02 13:18:00,2.24592,2.24663,2.24589,2.24656,54400000.0
2005-03-02 13:19:00,2.24627,2.24648,2.24599,2.24629,16600000.0
2005-03-02 13:20:00,2.24599,2.24617,2.24587,2.24604,35900000.0
2005-03-02 13:21:00,2.24633,2.24637,2.24578,2.24627,33800000.0
2005-03-02 13:22:00,2.24624,2.2463,2.24605,2.24622,31700000.0
2005-03-02 13:23:00,2.24617,2.24621,2.24593,2.24615,52500001.0
2005-03-02 13:24:00,2.24614,2.24638,2.24608,2.24612,42900000.0
2005-03-02 13:25:00,2.24573,2.24634,2.24572,2.24633,15900000.0
2005-03-02 13:26:00,2.24626,2.24679,2.24612,2.24679,16000000.0
2005-03-02 13:27:00,2.24692,2.24699,2.24642,2.2467,50900000.0
2005-03-02 13:28:00,2.24651,2.24657,2.24619,2.24629,36900000.0
2005-03-02 13:29:00,2.24614,2.24626,2.24592,2.24593,35500000.0
2005-03-02 13:30:00,2.246,2.24639,2.24577,2.24611,30600000.0
2005-03-02 13:31:00,2.24611,2.2465,2.24611,2.24626,24900000.0
2005-03-02 13:32:00,2.24596,2.24625,2.24578,2.24603,41600000.0
2005-03-02 13:33:00,2.24606,2.24636,2.24606,2.24636,29400000.0
2005-03-02 13:34:00,2.24649,2.24673,2.24632,2.24635,46600000.0
2005-03-02 13:35:00,2.24632,2.24659,2.24612,2.24627,49300000.0
2005-03-02 13:36:00,2.24635,2.24648,2.24603,2.2464,31300000.0
2005-03-02 13:37:00,2.2462,2.24647,2.24588,2.246,38300000.0
2005-03-02 13:38:00,2.24611,2.24616,2.24556,2.24578,39500000.0
2005-03-02 13:39:00,2.24569,2.24596,2.24537,2.2454,52100000.0
2005-03-02 13:40:00,2.24525,2.24535,2.24495,2.24506,38000000.0
2005-03-02 13:41:00,2.24493,2.24533,2.24482,2.24511,30700000.0
2005-03-02 13:42:00,2.24537,2.24542,2.24447,2.24448,50700000.0
2005-03-02 13:43:00,2.24418,2.24484,2.24418,2.24441,24900000.0
2005-03-02 13:44:00,2.24448,2.24474,2.24429,2.24443,57600001.0
2005-03-02 13:45:00,2.24445,2.24472,2.24408,2.24472,32600000.0
2005-03-02 13:46:00,2.24461,2.2448,2.24431,2.24469,43200000.0
2005-03-02 13:47:00,2.24449,2.24449,2.24408,2.24435,46200000.0
2005-03-02 13:48:00,2.24444,2.24462,2.24414,2.24425,35300000.0
2005-03-02 13:49:00,2.24429,2.24481,2.24429,2.24468,30500000.0
2005-03-02 13:50:00,2.24434,2.24478,2.24434,2.24452,30600000.0
2005-03-02 13:51:00,2.2446,2.24471,2.24421,2.24429,35700000.0
2005-03-02 13:52:00,2.24479,2.24494,2.24446,2.24487,73500000.0
2005-03-02 13:53:00,2.24497,2.245,2.24443,2.245,20200000.0
2005-03-02 13:54:00,2.24479,2.24492,2.24469,2.24483,31800000.0
2005-03-02 13:55:00,2.24453,2.24483,2.24442,2.24467,42300000.0
2005-03-02 13:56:00,2.24446,2.24474,2.2444,2.24449,31300000.0
2005-03-02 13:57:00,2.24458,2.24473,2.24431,2.24448,48400000.0
2005-03-02 13:58:00,2.24461,2.24461,2.24366,2.24411,38500000.0
2005-03-02 13:59:00,2.24414,2.24422,2.2437,2.24383,64499999.0
2005-03-02 14:00:00,2.24365,2.24418,2.24352,2.24418,34000000.0
2005-03-02 14:01:00,2.24413,2.24416,2.24396,2.24414,28900000.0
2005-03-02 14:02:00,2.24396,2.24446,2.24387,2.24426,38400000.0
2005-03-02 14:03:00,2.24433,2.24442,2.24405,2.2443,34500000.0
2005-03-02 14:04:00,2.24423,2.24451,2.24392,2.24417,31300000.0
2005-03-02 14:05:00,2.2436,2.24396,2.2436,2.24376,24500000.0
2005-03-02 14:06:00,2.24381,2.24443,2.24381,2.24427,28600000.0
2005-03-02 14:07:00,2.24364,2.24407,2.24358,2.24381,38300000.0
2005-03-02 14:08:00,2.24387,2.24422,2.24359,2.24407,30000000.0
2005-03-02 14:09:00,2.24421,2.24474,2.24421,2.2447,17200000.0
2005-03-02 14:10:00,2.24433,2.24494,2.24416,2.24465,54800000.0
2005-03-02 14:11:00,2.24451,2.24463,2.24417,2.2445,39300000.0
2005-03-02 14:12:00,2.24442,2.24485,2.2442,2.24477,34100000.0
2005-03-02 14:13:00,2.24473,2.24493,2.24452,2.24464,53600000.0
2005-03-02 14:14:00,2.24486,2.24501,2.24442,2.2447,45300000.0
2005-03-02 14:15:00,2.245,2.24509,2.24467,2.24499,44800000.0
2005-03-02 14:16:00,2.24488,2.24513,2.24472,2.24507,92599999.0
2005-03-02 14:17:00,2.24471,2.24496,2.24468,2.2447,31400000.0
2005-03-02 14:18:00,2.24522,2.24527,2.24483,2.24501,65600000.0
2005-03-02 14:19:00,2.24538,2.24572,2.24484,2.2453,53600000.0
2005-03-02 14:20:00,2.24549,2.24549,2.24501,2.2452,40200000.0
2005-03-02 14:21:00,2.24513,2.24529,2.24489,2.24489,39900000.0
2005-03-02 14:22:00,2.245,2.245,2.24454,2.24454,26800000.0
2005-03-02 14:23:00,2.24447,2.24467,2.24431,2.24461,31500000.0
2005-03-02 14:24:00,2.24459,2.24481,2.24439,2.24446,30500000.0
2005-03-02 14:25:00,2.24438,2.24518,2.24438,2.24514,31000000.0
2005-03-02 14:26:00,2.24486,2.24499,2.24445,2.24499,58800000.0
2005-03-02 14:27:00,2.24475,2.24497,2.2446,2.24497,36200000.0
2005-03-02 14:28:00,2.24453,2.24508,2.24453,2.2447,46500000.0
2005-03-02 14:29:00,2.24466,2.24486,2.2445,2.24486,57400000.0
2005-03-02 14:30:00,2.24484,2.24492,2.2441,2.24439,48000000.0
2005-03-02 14:31:00,2.24449,2.24483,2.24433,2.24456,24600000.0
2005-03-02 14:32:00,2.24477,2.24495,2.24454,2.24468,15100000.0
2005-03-02 14:33:00,2.24431,2.24457,2.24422,2.2445,53000000.0
2005-03-02 14:34:00,2.2445,2.2445,2.2436,2.2441,28000000.0
2005-03-02 14:35:00,2.24413,2.24446,2.24413,2.24446,29200000.0
2005-03-02 14:36:00,2.24437,2.24442,2.24408,2.2443,37400000.0
2005-03-02 14:37:00,2.24432,2.2445,2.24413,2.2443,47800000.0
2005-03-02 14:38:00,2.24396,2.24461,2.24396,2.2441,22500000.0
2005-03-02 14:39:00,2.24393,2.24435,2.24371,2.24435,41700000.0
2005-03-02 14:40:00,2.24433,2.24442,2.24411,2.24415,38500000.0
2005-03-02 14:41:00,2.24379,2.24405,2.24371,2.24379,26000000.0
2005-03-02 14:42:00,2.24381,2.24406,2.24361,2.24394,28200000.0
2005-03-02 14:43:00,2.24384,2.24389,2.24322,2.2437,32500000.0
2005-03-02 14:44:00,2.24327,2.24381,2.24305,2.24348,45000000.0
2005-03-02 14:45:00,2.24359,2.24373,2.24315,2.24351,47400000.0
2005-03-02 14:46:00,2.24367,2.24367,2.24321,2.24351,17800000.0
2005-03-02 14:47:00,2.24327,2.24379,2.24327,2.24343,27400000.0
2005-03-02 14:48:00,2.24308,2.24367,2.24306,2.2434,25500000.0
2005-03-02 14:49:00,2.24333,2.24385,2.24333,2.24354,25700000.0
2005-03-02 14:50:00,2.24352,2.24378,2.24324,2.24372,17800000.0
2005-03-02 14:51:00,2.24367,2.2439,2.2436,2.24373,36000000.0
2005-03-02 14:52:00,2.24392,2.24424,2.24344,2.24344,41500000.0
2005-03-02 14:53:00,2.24351,2.24402,2.24351,2.24392,58700000.0
2005-03-02 14:54:00,2.24385,2.24427,2.24377,2.24426,25900000.0
2005-03-02 14:55:00,2.24422,2.2444,2.24406,2.24413,41800000.0
2005-03-02 14:56:00,2.24426,2.24479,2.24411,2.24473,35600000.0
2005-03-02 14:57:00,2.24484,2.24508,2.24462,2.24483,34600000.0
2005-03-02 14:58:00,2.24507,2.24519,2.24476,2.24493,43800000.0
2005-03-02 14:59:00,2.24492,2.24505,2.24487,2.24491,33000000.0
2005-03-02 15:00:00,2.24474,2.24517,2.24474,2.24495,40400000.0
2005-03-02 15:01:00,2.24472,2.2452,2.24462,2.2452,54599999.0
2005-03-02 15:02:00,2.24522,2.24563,2.24522,2.24542,32200000.0
2005-03-02 15:03:00,2.24562,2.24579,2.24506,2.24551,47800000.0
2005-03-02 15:04:00,2.24546,2.24597,2.2453,2.2459,52900000.0
2005-03-02 15:05:00,2.24607,2.24609,2.24543,2.24543,24700000.0
2005-03-02 15:06:00,2.24584,2.24595,2.24535,2.2455,46100000.0
2005-03-02 15:07:00,2.24554,2.24572,2.24534,2.24559,21700000.0
2005-03-02 15:08:00,2.246,2.24601,2.2455,2.24577,42600000.0
2005-03-02 15:09:00,2.24574,2.24587,2.24538,2.24549,31200000.0
2005-03-02 15:10:00,2.24544,2.24581,2.2453,2.24579,22100000.0
2005-03-02 15:11:00,2.24586,2.24606,2.2456,2.2458,52000000.0
2005-03-02 15:12:00,2.24629,2.24644,2.2458,2.24606,23300000.0
2005-03-02 15:13:00,2.2463,2.24651,2.24601,2.24638,45000000.0
2005-03-02 15:14:00,2.24663,2.24663,2.24639,2.24663,19900000.0
2005-03-02 15:15:00,2.24695,2.247,2.24659,2.24683,28400000.0
2005-03-02 15:16:00,2.24688,2.24723,2.24659,2.24701,24300000.0
2005-03-02 15:17:00,2.24676,2.24702,2.24654,2.2466,33400000.0
2005-03-02 15:18:00,2.24645,2.2471,2.24643,2.24704,19300000.0
2005-03-02 15:19:00,2.24691,2.24712,2.24667,2.24683,37600000.0
2005-03-02 15:20:00,2.24676,2.24697,2.24663,2.24666,26300000.0
2005-03-02 15:21:00,2.24685,2.24689,2.24647,2.24667,36900000.0
2005-03-02 15:22:00,2.2465,2.24673,2.2465,2.24669,30900000.0
2005-03-02 15:23:00,2.24653,2.24692,2.24645,2.24662,23100000.0
2005-03-02 15:24:00,2.24641,2.2467,2.24641,2.2467,45200000.0
2005-03-02 15:25:00,2.24635,2.24663,2.24626,2.24647,22200000.0
2005-03-02 15:26:00,2.24654,2.24675,2.24649,2.24664,36200000.0
2005-03-02 15:27:00,2.24672,2.24709,2.2467,2.24706,22400000.0
2005-03-02 15:28:00,2.24711,2.24713,2.24641,2.24641,60700000.0
2005-03-02 15:29:00,2.24653,2.24675,2.24652,2.24667,28700000.0
2005-03-02 15:30:00,2.24674,2.24695,2.2465,2.2467,26500000.0
2005-03-02 15:31:00,2.24668,2.24668,2.24645,2.24658,34200000.0
2005-03-02 15:32:00,2.24671,2.24676,2.24639,2.24658,48400000.0
2005-03-02 15:33:00,2.24638,2.2466,2.24638,2.24639,48599999.0
2005-03-02 15:34:00,2.24652,2.24669,2.24625,2.24644,22600000.0
2005-03-02 15:35:00,2.24644,2.2466,2.24612,2.24612,36500000.0
2005-03-02 15:36:00,2.24592,2.24605,2.24576,2.24593,41500000.0
2005-03-02 15:37:00,2.24617,2.24647,2.24601,2.24634,28200000.0
2005-03-02 15:38:00,2.24634,2.24634,2.24588,2.24611,61099999.0
2005-03-02 15:39:00,2.2463,2.2463,2.24576,2.2459,25300000.0
2005-03-02 15:40:00,2.24641,2.24641,2.24595,2.24617,48600000.0
2005-03-02 15:41:00,2.24604,2.24632,2.24597,2.24626,25900000.0
2005-03-02 15:42:00,2.24622,2.2463,2.24594,2.24612,25400000.0
2005-03-02 15:43:00,2.24607,2.24617,2.2454,2.24583,36200000.0
2005-03-02 15:44:00,2.24568,2.24632,2.24568,2.2463,40400001.0
2005-03-02 15:45:00,2.24607,2.24659,2.24606,2.24632,46300000.0
2005-03-02 15:46:00,2.24641,2.24654,2.2463,2.2463,26400000.0
2005-03-02 15:47:00,2.24614,2.24669,2.24614,2.24639,38800000.0
2005-03-02 15:48:00,2.24645,2.24762,2.24641,2.24747,54400000.0
2005-03-02 15:49:00,2.24753,2.24775,2.2473,2.24741,33200000.0
2005-03-02 15:50:00,2.24737,2.24751,2.24707,2.24707,30900000.0
2005-03-02 15:51:00,2.24697,2.24712,2.24673,2.24674,38200000.0
2005-03-02 15:52:00,2.24723,2.24764,2.24714,2.24764,41100000.0
2005-03-02 15:53:00,2.2472,2.24754,2.24707,2.24727,38700000.0
2005-03-02 15:54:00,2.24722,2.24753,2.24708,2.24724,40700000.0
2005-03-02 15:55:00,2.24741,2.24757,2.24726,2.24738,43100000.0
2005-03-02 15:56:00,2.24709,2.24755,2.24709,2.24746,31300000.0
2005-03-02 15:57:00,2.24718,2.24747,2.24709,2.24728,51400000.0
2005-03-02 15:58:00,2.24726,2.24764,2.24726,2.24757,33000000.0
2005-03-02 15:59:00,2.24756,2.24756,2.24727,2.24735,41400000.0
2005-03-02 16:00:00,2.24743,2.24768,2.24727,2.24752,23900000.0
2005-03-02 16:01:00,2.24729,2.24763,2.24704,2.24763,35400000.0
2005-03-02 16:02:00,2.24787,2.24787,2.24704,2.24712,41700000.0
2005-03-02 16:03:00,2.24706,2.24734,2.24706,2.24729,27700000.0
2005-03-02 16:04:00,2.24701,2.2473,2.24698,2.24715,34900000.0
2005-03-02 16:05:00,2.24711,2.24742,2.24709,2.24735,62499999.0
2005-03-02 16:06:00,2.24733,2.24758,2.24727,2.24747,46000000.0
2005-03-02 16:07:00,2.24762,2.24762,2.24671,2.24695,53000000.0
2005-03-02 16:08:00,2.24711,2.24766,2.24711,2.24742,56200001.0
2005-03-02 16:09:00,2.2477,2.2477,2.24696,2.24723,31000000.0
2005-03-02 16:10:00,2.24754,2.24771,2.24701,2.24714,20300000.0
2005-03-02 16:11:00,2.24726,2.24763,2.24718,2.24754,49300000.0
2005-03-02 16:12:00,2.24752,2.24777,2.24729,2.24742,53500000.0
2005-03-02 16:13:00,2.24753,2.24789,2.24752,2.24784,29000000.0
2005-03-02 16:14:00,2.24796,2.24796,2.24727,2.24729,45300000.0
2005-03-02 16:15:00,2.24739,2.24749,2.24711,2.24718,30800000.0
2005-03-02 16:16:00,2.24701,2.24753,2.24684,2.24751,18000000.0
2005-03-02 16:17:00,2.24756,2.24757,2.24676,2.24706,27400000.0
2005-03-02 16:18:00,2.24714,2.24728,2.24686,2.24705,57200001.0
2005-03-02 16:19:00,2.24698,2.24753,2.24691,2.24739,30400000.0
2005-03-02 16:20:00,2.24736,2.2477,2.24711,2.24747,23300000.0
2005-03-02 16:21:00,2.2473,2.24804,2.24724,2.24784,20100000.0
2005-03-02 16:22:00,2.2475,2.24783,2.24738,2.24773,32900000.0
2005-03-02 16:23:00,2.24771,2.248,2.24756,2.24762,28800000.0
2005-03-02 16:24:00,2.24767,2.24769,2.24735,2.2474,43000000.0
2005-03-02 16:25:00,2.24784,2.24784,2.24718,2.24738,36300000.0
2005-03-02 16:26:00,2.24728,2.24751,2.24717,2.24724,35700000.0
2005-03-02 16:27:00,2.24732,2.24733,2.24684,2.2472,61100000.0
2005-03-02 16:28:00,2.24754,2.24754,2.24696,2.24724,64800000.0
2005-03-02 16:29:00,2.24686,2.24713,2.24676,2.24713,37800000.0
2005-03-02 16:30:00,2.24685,2.24705,2.24666,2.24684,60600000.0
2005-03-02 16:31:00,2.24666,2.24681,2.24647,2.24654,53100000.0
2005-03-02 16:32:00,2.24684,2.24684,2.2465,2.2465,32800000.0
2005-03-02 16:33:00,2.24663,2.24687,2.2466,2.24687,44600000.0
2005-03-02 16:34:00,2.2467,2.2468,2.2463,2.24643,28600000.0
2005-03-02 16:35:00,2.2463,2.24651,2.24624,2.24647,41400000.0
2005-03-02 16:36:00,2.24635,2.24676,2.24624,2.24667,27900000.0
2005-03-02 16:37:00,2.24664,2.2468,2.24647,2.2465,26800000.0
2005-03-02 16:38:00,2.24642,2.24657,2.24621,2.24639,24400000.0
2005-03-02 16:39:00,2.24651,2.24651,2.24621,2.24639,49300000.0
2005-03-02 16:40:00,2.24633,2.24639,2.24607,2.24631,28800000.0
2005-03-02 16:41:00,2.24634,2.24638,2.24599,2.24613,41300000.0
2005-03-02 16:42:00,2.2463,2.24643,2.24613,2.24634,38400000.0
2005-03-02 16:43:00,2.24634,2.2464,2.2461,2.24616,30900000.0
2005-03-02 16:44:00,2.24596,2.24609,2.24588,2.24593,50800000.0
2005-03-02 16:45:00,2.24599,2.24629,2.24573,2.24629,54800000.0
2005-03-02 16:46:00,2.24598,2.246,2.24578,2.24592,31100000.0
2005-03-02 16:47:00,2.24577,2.24615,2.24573,2.24597,45300000.0
2005-03-02 16:48:00,2.24579,2.24594,2.24561,2.24581,21300000.0
2005-03-02 16:49:00,2.24564,2.24586,2.24556,2.24559,37200000.0
2005-03-02 16:50:00,2.24586,2.24586,2.24549,2.24558,33900000.0
2005-03-02 16:51:00,2.24544,2.24605,2.24544,2.24604,50900000.0
2005-03-02 16:52:00,2.24589,2.24623,2.24579,2.24623,36100000.0
2005-03-02 16:53:00,2.24618,2.24629,2.24596,2.24603,42800000.0
2005-03-02 16:54:00,2.24593,2.24595,2.24565,2.24584,32700000.0
2005-03-02 16:55:00,2.24574,2.24604,2.24566,2.24572,43000000.0
2005-03-02 16:56:00,2.24578,2.24646,2.24578,2.24644,27500000.0
2005-03-02 16:57:00,2.24662,2.24681,2.24617,2.24658,32200000.0
2005-03-02 16:58:00,2.2467,2.24684,2.24664,2.24683,54500000.0
2005-03-02 16:59:00,2.24656,2.24686,2.24656,2.24683,42300000.0
2005-03-02 17:00:00,2.24684,2.24684,2.24632,2.24632,31000000.0
2005-03-02 17:01:00,2.24669,2.24669,2.24576,2.24596,31200000.0
2005-03-02 17:02:00,2.24562,2.2459,2.24521,2.24521,39400000.0
2005-03-02 17:03:00,2.24533,2.24619,2.24533,2.24619,39100000.0
2005-03-02 17:04:00,2.24637,2.24653,2.24601,2.24637,47500000.0
2005-03-02 17:05:00,2.24595,2.24608,2.24567,2.24584,22600000.0
2005-03-02 17:06:00,2.24552,2.2458,2.24528,2.24569,40200000.0
2005-03-02 17:07:00,2.24567,2.24595,2.24549,2.24572,32500000.0
2005-03-02 17:08:00,2.2455,2.24568,2.24525,2.24534,44100000.0
2005-03-02 17:09:00,2.24557,2.24557,2.24479,2.24483,31500000.0
2005-03-02 17:10:00,2.24496,2.24527,2.24478,2.24519,35500000.0
2005-03-02 17:11:00,2.24501,2.24518,2.24479,2.24512,20700000.0
2005-03-02 17:12:00,2.24507,2.24552,2.24507,2.24551,53900000.0
2005-03-02 17:13:00,2.24538,2.24568,2.24515,2.24564,30100000.0
2005-03-02 17:14:00,2.2455,2.24578,2.24541,2.24562,26000000.0
2005-03-02 17:15:00,2.24539,2.24573,2.24539,2.24565,28800000.0
2005-03-02 17:16:00,2.24543,2.24603,2.24532,2.24591,35600000.0
2005-03-02 17:17:00,2.2459,2.2462,2.24569,2.24618,28600000.0
2005-03-02 17:18:00,2.246,2.24623,2.24574,2.24621,27200000.0
2005-03-02 17:19:00,2.24627,2.24627,2.24603,2.24603,44000000.0
2005-03-02 17:20:00,2.24625,2.24629,2.24609,2.2462,49100001.0
2005-03-02 17:21:00,2.24594,2.24626,2.24594,2.246,31200000.0
2005-03-02 17:22:00,2.24606,2.24628,2.24606,2.24622,28200000.0
2005-03-02 17:23:00,2.24632,2.24646,2.24605,2.24606,31600000.0
2005-03-02 17:24:00,2.24601,2.24601,2.24544,2.24558,44899999.0
2005-03-02 17:25:00,2.24544,2.24565,2.24534,2.24535,30300000.0
2005-03-02 17:26:00,2.24528,2.24533,2.24514,2.24522,18800000.0
2005-03-02 17:27:00,2.24493,2.24493,2.24424,2.2443,19800000.0
2005-03-02 17:28:00,2.2445,2.24492,2.24437,2.24487,23500000.0
2005-03-02 17:29:00,2.24489,2.24503,2.24475,2.24475,43200000.0
2005-03-02 17:30:00,2.24475,2.24496,2.24455,2.24457,60700000.0
2005-03-02 17:31:00,2.24468,2.24497,2.24455,2.24472,49000000.0
2005-03-02 17:32:00,2.2451,2.2451,2.24485,2.24496,22000000.0
2005-03-02 17:33:00,2.24492,2.24525,2.24492,2.24525,27400000.0
2005-03-02 17:34:00,2.24491,2.24507,2.24477,2.24485,32400000.0
2005-03-02 17:35:00,2.24488,2.24499,2.2447,2.24498,30300000.0
2005-03-02 17:36:00,2.24452,2.24481,2.2442,2.24434,59100000.0
2005-03-02 17:37:00,2.2439,2.24408,2.24356,2.2438,38900000.0
2005-03-02 17:38:00,2.24341,2.24354,2.24305,2.24312,19700000.0
2005-03-02 17:39:00,2.24311,2.24354,2.24297,2.24316,32200000.0
2005-03-02 17:40:00,2.24298,2.24331,2.24281,2.24281,43400000.0
2005-03-02 17:41:00,2.24281,2.24298,2.24262,2.24286,25600000.0
2005-03-02 17:42:00,2.24281,2.24281,2.24212,2.24236,46200000.0
2005-03-02 17:43:00,2.24241,2.24264,2.24229,2.24239,41600000.0
2005-03-02 17:44:00,2.24229,2.24258,2.24224,2.2424,59300000.0
2005-03-02 17:45:00,2.24267,2.24283,2.24238,2.24259,19100000.0
2005-03-02 17:46:00,2.24271,2.24303,2.24248,2.24292,42300000.0
2005-03-02 17:47:00,2.2429,2.24345,2.2429,2.24343,30800000.0
2005-03-02 17:48:00,2.24359,2.24386,2.24355,2.24385,34500000.0
2005-03-02 17:49:00,2.24417,2.24429,2.24395,2.24395,25500000.0
2005-03-02 17:50:00,2.24395,2.24446,2.24395,2.24445,46400000.0
2005-03-02 17:51:00,2.24442,2.24468,2.24429,2.24462,34100000.0
2005-03-02 17:52:00,2.24467,2.24483,2.2445,2.24464,37600000.0
2005-03-02 17:53:00,2.24446,2.24479,2.2443,2.2447,38400000.0
2005-03-02 17:54:00,2.24442,2.24455,2.24415,2.24415,41000000.0
2005-03-02 17:55:00,2.24447,2.24448,2.24381,2.2439,36200000.0
2005-03-02 17:56:00,2.24396,2.24408,2.24371,2.24408,40800000.0
2005-03-02 17:57:00,2.24436,2.24441,2.24425,2.24426,38800000.0
2005-03-02 17:58:00,2.24447,2.24463,2.24431,2.2446,21800000.0
2005-03-02 17:59:00,2.24475,2.24519,2.24475,2.24519,37800000.0
2005-03-02 18:00:00,2.24535,2.24548,2.24503,2.24505,49000000.0
2005-03-02 18:01:00,2.24523,2.24578,2.24519,2.2455,415400001.0
2005-03-02 18:02:00,2.2456,2.24597,2.24544,2.24557,277299999.0
2005-03-02 18:03:00,2.2455,2.24594,2.24533,2.24552,433300000.0
2005-03-02 18:04:00,2.24555,2.24589,2.24533,2.24544,358500000.0
2005-03-02 18:05:00,2.24546,2.24579,2.2452,2.24573,216900001.0
2005-03-02 18:06:00,2.2454,2.24596,2.2454,2.24549,417499999.0
2005-03-02 18:07:00,2.24539,2.24573,2.24528,2.24573,366800000.0
2005-03-02 18:08:00,2.24565,2.24586,2.24544,2.24547,436100000.0
2005-03-02 18:09:00,2.24555,2.24575,2.24538,2.24567,266400000.0
2005-03-02 18:10:00,2.24571,2.24615,2.24567,2.24612,227400000.0
2005-03-02 18:11:00,2.24555,2.24573,2.24535,2.24565,241400000.0
2005-03-02 18:12:00,2.24563,2.24598,2.24556,2.24574,182200000.0
2005-03-02 18:13:00,2.24548,2.24571,2.24546,2.24566,128100000.0
2005-03-02 18:14:00,2.24573,2.24599,2.24546,2.24587,335799999.0
2005-03-02 18:15:00,2.24585,2.24628,2.24579,2.24605,333199998.0
2005-03-02 18:16:00,2.24615,2.24636,2.24573,2.24608,368499998.0
2005-03-02 18:17:00,2.24635,2.24662,2.2462,2.2463,263300000.0
2005-03-02 18:18:00,2.24636,2.24684,2.24627,2.24652,199000000.0
2005-03-02 18:19:00,2.2464,2.24672,2.24629,2.24641,263100000.0
2005-03-02 18:20:00,2.24618,2.24654,2.24587,2.24592,185600000.0
2005-03-02 18:21:00,2.24575,2.2462,2.2456,2.24614,234600000.0
2005-03-02 18:22:00,2.24631,2.2465,2.24615,2.24628,256100001.0
2005-03-02 18:23:00,2.24617,2.24665,2.24602,2.24645,341300000.0
2005-03-02 18:24:00,2.2467,2.24674,2.24645,2.24646,323600000.0
2005-03-02 18:25:00,2.24665,2.24683,2.2463,2.24666,284900000.0
2005-03-02 18:26:00,2.24682,2.24703,2.24661,2.24661,390800001.0
2005-03-02 18:27:00,2.24639,2.2467,2.24605,2.24625,309700000.0
2005-03-02 18:28:00,2.24621,2.24667,2.24615,2.24659,172500000.0
2005-03-02 18:29:00,2.24643,2.2466,2.24577,2.24597,249400000.0
2005-03-02 18:30:00,2.24578,2.24596,2.24555,2.24575,285000000.0
2005-03-02 18:31:00,2.24587,2.24627,2.24587,2.24597,187000000.0
2005-03-02 18:32:00,2.24608,2.24622,2.24561,2.2461,190600000.0
2005-03-02 18:33:00,2.24619,2.24633,2.2458,2.2458,287500000.0
2005-03-02 18:34:00,2.24586,2.24615,2.24569,2.24592,419299999.0
2005-03-02 18:35:00,2.24575,2.24625,2.24562,2.24625,164600000.0
2005-03-02 18:36:00,2.24627,2.24653,2.246,2.24641,79400000.0
2005-03-02 18:37:00,2.24641,2.24657,2.24609,2.24642,80400000.0
2005-03-02 18:38:00,2.24635,2.24656,2.24635,2.24638,94700000.0
2005-03-02 18:39:00,2.24635,2.24672,2.24613,2.24628,200799999.0
2005-03-02 18:40:00,2.24628,2.24685,2.2462,2.24623,238000000.0
2005-03-02 18:41:00,2.24631,2.24685,2.24625,2.24655,168300000.0
2005-03-02 18:42:00,2.24678,2.24708,2.24663,2.24705,132200001.0
2005-03-02 18:43:00,2.24687,2.24695,2.24646,2.24658,85300000.0
2005-03-02 18:44:00,2.24679,2.24722,2.24637,2.24687,151000000.0
2005-03-02 18:45:00,2.24665,2.24688,2.24651,2.24661,75600000.0
2005-03-02 18:46:00,2.24665,2.24667,2.24647,2.24666,48000000.0
2005-03-02 18:47:00,2.24671,2.24694,2.24655,2.24666,31800000.0
2005-03-02 18:48:00,2.24652,2.24669,2.24634,2.24669,105500000.0
2005-03-02 18:49:00,2.24693,2.24731,2.24693,2.24731,30400001.0
2005-03-02 18:50:00,2.24757,2.24784,2.2475,2.24778,60800000.0
2005-03-02 18:51:00,2.24754,2.24777,2.24736,2.24736,173900000.0
2005-03-02 18:52:00,2.2475,2.24771,2.24738,2.24762,160200000.0
2005-03-02 18:53:00,2.24753,2.24799,2.24724,2.24769,137800000.0
2005-03-02 18:54:00,2.24747,2.2476,2.24706,2.24753,111500000.0
2005-03-02 18:55:00,2.24755,2.24774,2.2474,2.24763,168500000.0
2005-03-02 18:56:00,2.24755,2.24763,2.24682,2.24691,24400000.0
2005-03-02 18:57:00,2.24705,2.24727,2.24652,2.24658,64600000.0
2005-03-02 18:58:00,2.2465,2.24691,2.24626,2.24689,246500000.0
2005-03-02 18:59:00,2.24704,2.24712,2.2465,2.24659,198700000.0
2005-03-02 19:00:00,2.2466,2.24683,2.24631,2.24665,66600000.0
2005-03-02 19:01:00,2.24664,2.24679,2.24633,2.24633,24000000.0
2005-03-02 19:02:00,2.2463,2.24682,2.24619,2.24665,202100000.0
2005-03-02 19:03:00,2.24681,2.24685,2.24621,2.24641,78500000.0
2005-03-02 19:04:00,2.24632,2.2464,2.24618,2.24635,37200000.0
2005-03-02 19:05:00,2.24656,2.24669,2.24602,2.24623,41400000.0
2005-03-02 19:06:00,2.24645,2.24701,2.24645,2.24651,229700000.0
2005-03-02 19:07:00,2.24666,2.24687,2.24623,2.24653,142800000.0
2005-03-02 19:08:00,2.24669,2.24672,2.24623,2.24651,217200000.0
2005-03-02 19:09:00,2.24647,2.24673,2.24628,2.24629,153100000.0
2005-03-02 19:10:00,2.24662,2.24684,2.24637,2.24637,89600000.0
2005-03-02 19:11:00,2.24677,2.24702,2.24603,2.24667,73700000.0
2005-03-02 19:12:00,2.24663,2.247,2.24662,2.24699,60000000.0
2005-03-02 19:13:00,2.24683,2.24702,2.24643,2.24688,139100000.0
2005-03-02 19:14:00,2.24688,2.2469,2.2465,2.2465,87600000.0
2005-03-02 19:15:00,2.24654,2.24682,2.24639,2.24671,123100000.0
2005-03-02 19:16:00,2.24672,2.24685,2.24634,2.2464,23000000.0
2005-03-02 19:17:00,2.24648,2.24684,2.2464,2.24672,73600001.0
2005-03-02 19:18:00,2.24682,2.24685,2.24638,2.24651,139400000.0
2005-03-02 19:19:00,2.24639,2.24689,2.24605,2.24658,90100000.0
2005-03-02 19:20:00,2.24656,2.24687,2.24636,2.24662,145100001.0
2005-03-02 19:21:00,2.24666,2.24702,2.24644,2.2465,120499999.0
2005-03-02 19:22:00,2.24651,2.24681,2.24638,2.24638,66900000.0
2005-03-02 19:23:00,2.24634,2.24664,2.24599,2.24657,151500000.0
2005-03-02 19:24:00,2.24634,2.24657,2.24634,2.24654,86800000.0
2005-03-02 19:25:00,2.24651,2.2466,2.24595,2.24595,64300000.0
2005-03-02 19:26:00,2.24662,2.24686,2.24634,2.24686,152400001.0
2005-03-02 19:27:00,2.24696,2.24715,2.2468,2.24695,123700000.0
2005-03-02 19:28:00,2.24693,2.24722,2.24685,2.24722,73000000.0
2005-03-02 19:29:00,2.24701,2.24726,2.24685,2.24691,161400000.0
2005-03-02 19:30:00,2.24697,2.24719,2.24682,2.24684,187400000.0
2005-03-02 19:31:00,2.24703,2.24726,2.24694,2.24723,63300000.0
2005-03-02 19:32:00,2.24714,2.24755,2.247,2.24727,191700000.0
2005-03-02 19:33:00,2.2472,2.24728,2.24691,2.24704,78100000.0
2005-03-02 19:34:00,2.24705,2.24705,2.24622,2.24698,89200000.0
2005-03-02 19:35:00,2.24698,2.24728,2.24657,2.24662,161799999.0
2005-03-02 19:36:00,2.24657,2.24673,2.24631,2.24665,141100000.0
2005-03-02 19:37:00,2.24704,2.24704,2.24662,2.24673,44500000.0
2005-03-02 19:38:00,2.24674,2.24696,2.2464,2.2464,32000000.0
2005-03-02 19:39:00,2.24702,2.24717,2.24673,2.24709,48500000.0
2005-03-02 19:40:00,2.24699,2.24731,2.2469,2.2469,73400000.0
2005-03-02 19:41:00,2.24685,2.24688,2.24642,2.24673,91800000.0
2005-03-02 19:42:00,2.24674,2.24708,2.24656,2.24683,70800000.0
2005-03-02 19:43:00,2.2465,2.24737,2.2465,2.2473,31800000.0
2005-03-02 19:44:00,2.24743,2.24749,2.24709,2.24738,75600000.0
2005-03-02 19:45:00,2.2476,2.2476,2.24702,2.24702,44600000.0
2005-03-02 19:46:00,2.24716,2.2472,2.24668,2.24668,95000001.0
2005-03-02 19:47:00,2.24688,2.24713,2.24678,2.24688,46100000.0
2005-03-02 19:48:00,2.24688,2.24724,2.24667,2.24677,75300000.0
2005-03-02 19:49:00,2.24684,2.247,2.24663,2.24678,109300000.0
2005-03-02 19:50:00,2.2469,2.24697,2.2466,2.24691,98499999.0
2005-03-02 19:51:00,2.24673,2.24717,2.24648,2.24685,101700000.0
2005-03-02 19:52:00,2.24679,2.24715,2.24674,2.24703,43900000.0
2005-03-02 19:53:00,2.24686,2.24704,2.24668,2.24691,42900000.0
2005-03-02 19:54:00,2.24697,2.24708,2.24685,2.24704,64100000.0
2005-03-02 19:55:00,2.24671,2.24736,2.24671,2.24736,38800000.0
2005-03-02 19:56:00,2.24763,2.24763,2.24699,2.24705,73900000.0
2005-03-02 19:57:00,2.24717,2.24751,2.24703,2.24712,119100000.0
2005-03-02 19:58:00,2.24722,2.24784,2.24722,2.24734,100200000.0
2005-03-02 19:59:00,2.24686,2.24763,2.24686,2.2473,89400000.0
2005-03-02 20:00:00,2.24724,2.24755,2.24702,2.24742,58200000.0
2005-03-02 20:01:00,2.24718,2.24768,2.24703,2.24729,81800000.0
2005-03-02 20:02:00,2.24708,2.24745,2.24708,2.24738,68200000.0
2005-03-02 20:03:00,2.24734,2.24741,2.24724,2.24737,21400000.0
2005-03-02 20:04:00,2.24716,2.24721,2.24701,2.2471,33200000.0
2005-03-02 20:05:00,2.24712,2.24718,2.24662,2.24695,51300000.0
2005-03-02 20:06:00,2.24663,2.24708,2.24663,2.24669,33500000.0
2005-03-02 20:07:00,2.247,2.24706,2.2467,2.24673,45000000.0
2005-03-02 20:08:00,2.24677,2.24709,2.24662,2.24667,93800000.0
2005-03-02 20:09:00,2.24688,2.24691,2.24661,2.24682,25900000.0
2005-03-02 20:10:00,2.24683,2.24683,2.24641,2.24641,18000000.0
2005-03-02 20:11:00,2.24635,2.24677,2.24635,2.24657,43000000.0
2005-03-02 20:12:00,2.24662,2.24693,2.24659,2.24684,142000000.0
2005-03-02 20:13:00,2.24655,2.2468,2.24643,2.24667,201999999.0
2005-03-02 20:14:00,2.24668,2.24688,2.24648,2.24649,90700000.0
2005-03-02 20:15:00,2.24646,2.24659,2.24613,2.2465,167900000.0
2005-03-02 20:16:00,2.24655,2.24676,2.24634,2.24654,127400000.0
2005-03-02 20:17:00,2.24648,2.24666,2.24641,2.24661,31600000.0
2005-03-02 20:18:00,2.24659,2.24675,2.24619,2.24645,82200000.0
2005-03-02 20:19:00,2.24647,2.24721,2.24647,2.24647,145800001.0
2005-03-02 20:20:00,2.24657,2.24703,2.24632,2.24674,240599999.0
2005-03-02 20:21:00,2.24659,2.24698,2.24655,2.24698,62600000.0
2005-03-02 20:22:00,2.24679,2.24698,2.24637,2.24686,81000000.0
2005-03-02 20:23:00,2.24697,2.24729,2.2468,2.24702,146800000.0
2005-03-02 20:24:00,2.24705,2.24718,2.24683,2.24708,37600000.0
2005-03-02 20:25:00,2.24726,2.24726,2.24685,2.24709,163400000.0
2005-03-02 20:26:00,2.24718,2.24751,2.24703,2.24735,170200000.0
2005-03-02 20:27:00,2.24723,2.24744,2.24696,2.24744,82000000.0
2005-03-02 20:28:00,2.24729,2.24746,2.24711,2.24721,283600001.0
2005-03-02 20:29:00,2.24712,2.24738,2.24678,2.24698,186700000.0
2005-03-02 20:30:00,2.24705,2.24761,2.24681,2.24742,322500000.0
2005-03-02 20:31:00,2.2472,2.24743,2.24705,2.24731,190200000.0
2005-03-02 20:32:00,2.24721,2.24749,2.24706,2.24737,393900000.0
2005-03-02 20:33:00,2.24725,2.24745,2.24704,2.24727,100800000.0
2005-03-02 20:34:00,2.2472,2.24744,2.24697,2.24705,65400000.0
2005-03-02 20:35:00,2.24682,2.24713,2.24628,2.24695,77800000.0
2005-03-02 20:36:00,2.24696,2.24729,2.24679,2.24704,61800000.0
2005-03-02 20:37:00,2.24695,2.24703,2.24678,2.247,110800000.0
2005-03-02 20:38:00,2.24712,2.24737,2.24673,2.24703,171900000.0
2005-03-02 20:39:00,2.24715,2.24757,2.24688,2.24688,121300000.0
2005-03-02 20:40:00,2.24753,2.24753,2.24671,2.24671,179500000.0
2005-03-02 20:41:00,2.24728,2.24752,2.24684,2.24713,125500000.0
2005-03-02 20:42:00,2.24707,2.24713,2.24647,2.24647,68800000.0
2005-03-02 20:43:00,2.24689,2.247,2.2462,2.24644,73100000.0
2005-03-02 20:44:00,2.24673,2.24673,2.2463,2.24655,176700000.0
2005-03-02 20:45:00,2.24669,2.24689,2.24647,2.24647,53000000.0
2005-03-02 20:46:00,2.24638,2.24665,2.2461,2.24662,41400000.0
2005-03-02 20:47:00,2.2466,2.24661,2.24624,2.24634,146200000.0
2005-03-02 20:48:00,2.24635,2.24668,2.24614,2.24667,190200000.0
2005-03-02 20:49:00,2.24649,2.2467,2.24634,2.24658,98900000.0
2005-03-02 20:50:00,2.2467,2.24695,2.24668,2.24683,142600000.0
2005-03-02 20:51:00,2.24692,2.24698,2.2468,2.24692,105700000.0
2005-03-02 20:52:00,2.24675,2.24697,2.24636,2.24654,178600000.0
2005-03-02 20:53:00,2.24679,2.24711,2.24656,2.24711,196400000.0
2005-03-02 20:54:00,2.24707,2.24711,2.24681,2.24711,166700000.0
2005-03-02 20:55:00,2.2469,2.24724,2.2469,2.24716,36700000.0
2005-03-02 20:56:00,2.24724,2.24724,2.24684,2.24712,221300000.0
2005-03-02 20:57:00,2.24692,2.24746,2.24692,2.24712,359400000.0
2005-03-02 20:58:00,2.2472,2.24747,2.24693,2.24713,208699999.0
2005-03-02 20:59:00,2.24707,2.24737,2.24707,2.2472,242600000.0
2005-03-02 21:00:00,2.2474,2.24751,2.24721,2.24723,235800000.0
2005-03-02 21:01:00,2.24744,2.2476,2.24718,2.24745,308200000.0
2005-03-02 21:02:00,2.24765,2.24765,2.2469,2.24714,82500000.0
2005-03-02 21:03:00,2.24704,2.24718,2.24671,2.24671,108200000.0
2005-03-02 21:04:00,2.24686,2.24716,2.24678,2.24678,59700000.0
2005-03-02 21:05:00,2.24683,2.24707,2.24671,2.24681,75600000.0
2005-03-02 21:06:00,2.24677,2.24703,2.24668,2.24676,64000000.0
2005-03-02 21:07:00,2.2467,2.24674,2.24637,2.24637,15800000.0
2005-03-02 21:08:00,2.24676,2.24693,2.24653,2.24688,56900000.0
2005-03-02 21:09:00,2.24677,2.24704,2.24671,2.24685,30900000.0
2005-03-02 21:10:00,2.24678,2.24714,2.24678,2.24686,74300000.0
2005-03-02 21:11:00,2.24708,2.24708,2.24657,2.24682,123400000.0
2005-03-02 21:12:00,2.24689,2.24706,2.24682,2.24689,39700000.0
2005-03-02 21:13:00,2.24655,2.24693,2.24643,2.24678,130500000.0
2005-03-02 21:14:00,2.24695,2.2472,2.24648,2.24685,154100000.0
2005-03-02 21:15:00,2.24671,2.24696,2.24657,2.24664,174500001.0
2005-03-02 21:16:00,2.2465,2.2471,2.24623,2.2471,96900000.0
2005-03-02 21:17:00,2.24709,2.24715,2.24689,2.24697,173200000.0
2005-03-02 21:18:00,2.24699,2.24718,2.24644,2.24703,133900000.0
2005-03-02 21:19:00,2.24716,2.24716,2.24685,2.24686,86500000.0
2005-03-02 21:20:00,2.24715,2.24733,2.24706,2.24712,203300000.0
2005-03-02 21:21:00,2.24721,2.24725,2.24685,2.24716,214300000.0
2005-03-02 21:22:00,2.24684,2.24718,2.24667,2.24667,153800000.0
2005-03-02 21:23:00,2.24711,2.24711,2.24653,2.24687,102500000.0
2005-03-02 21:24:00,2.24678,2.247,2.24663,2.24697,64900000.0
2005-03-02 21:25:00,2.24684,2.24707,2.24666,2.2467,79700000.0
2005-03-02 21:26:00,2.24681,2.24692,2.24654,2.24692,21200000.0
2005-03-02 21:27:00,2.24682,2.24712,2.24663,2.24682,47400000.0
2005-03-02 21:28:00,2.24678,2.24678,2.24634,2.2466,101000000.0
2005-03-02 21:29:00,2.24654,2.24659,2.24621,2.24627,70700001.0
2005-03-02 21:30:00,2.24617,2.24624,2.24616,2.24617,57400000.0
2005-03-02 21:31:00,2.246,2.24613,2.24581,2.2459,38200000.0
2005-03-02 21:32:00,2.246,2.24638,2.24588,2.24609,179400000.0
2005-03-02 21:33:00,2.24596,2.24623,2.2458,2.24587,56400000.0
2005-03-02 21:34:00,2.24608,2.24614,2.24566,2.24566,124100000.0
2005-03-02 21:35:00,2.24592,2.24592,2.24563,2.24578,36400000.0
2005-03-02 21:36:00,2.24562,2.24589,2.24551,2.24573,43100000.0
2005-03-02 21:37:00,2.24571,2.2458,2.2454,2.24578,51200000.0
2005-03-02 21:38:00,2.24586,2.24596,2.24543,2.24596,62100000.0
2005-03-02 21:39:00,2.24533,2.24561,2.24524,2.24547,42000000.0
2005-03-02 21:40:00,2.24567,2.24568,2.24524,2.2453,39600000.0
2005-03-02 21:41:00,2.24577,2.24577,2.24517,2.24517,32900000.0
2005-03-02 21:42:00,2.24545,2.24574,2.24473,2.2457,114700000.0
2005-03-02 21:43:00,2.24534,2.24571,2.24514,2.24514,109100000.0
2005-03-02 21:44:00,2.24591,2.24606,2.24554,2.2457,86600000.0
2005-03-02 21:45:00,2.2458,2.2458,2.24553,2.24559,70500000.0
2005-03-02 21:46:00,2.24559,2.24577,2.24523,2.24527,76400000.0
2005-03-02 21:47:00,2.24545,2.246,2.24529,2.24535,124900000.0
2005-03-02 21:48:00,2.24551,2.24568,2.24534,2.24555,39900000.0
2005-03-02 21:49:00,2.24575,2.24591,2.24543,2.24582,82399999.0
2005-03-02 21:50:00,2.2458,2.246,2.24574,2.24587,30200000.0
2005-03-02 21:51:00,2.24598,2.24616,2.24579,2.24582,58500000.0
2005-03-02 21:52:00,2.24587,2.24604,2.24575,2.24575,112800000.0
2005-03-02 21:53:00,2.24592,2.24592,2.24541,2.24559,39400000.0
2005-03-02 21:54:00,2.24572,2.24572,2.2454,2.24547,22800000.0
2005-03-02 21:55:00,2.24567,2.24596,2.24563,2.24575,80000000.0
2005-03-02 21:56:00,2.24588,2.24604,2.24564,2.24604,48800000.0
2005-03-02 21:57:00,2.24583,2.24601,2.24574,2.24578,35900001.0
2005-03-02 21:58:00,2.24569,2.24569,2.2451,2.24543,48700000.0
2005-03-02 21:59:00,2.24539,2.24573,2.24487,2.24526,186999999.0
2005-03-02 22:00:00,2.24521,2.24556,2.24502,2.2455,97300000.0
2005-03-02 22:01:00,2.24541,2.24543,2.245,2.24507,24800000.0
2005-03-02 22:02:00,2.2452,2.24533,2.24413,2.24497,118500000.0
2005-03-02 22:03:00,2.24484,2.24497,2.24453,2.24462,28700000.0
2005-03-02 22:04:00,2.24493,2.24534,2.24464,2.24518,110699999.0
2005-03-02 22:05:00,2.24519,2.24543,2.24494,2.24532,56200000.0
2005-03-02 22:06:00,2.24534,2.24574,2.24505,2.24574,21000000.0
2005-03-02 22:07:00,2.24617,2.24632,2.24585,2.24605,24800000.0
2005-03-02 22:08:00,2.24632,2.24648,2.24622,2.24622,30400000.0
2005-03-02 22:09:00,2.24642,2.24643,2.24593,2.24623,37500000.0
2005-03-02 22:10:00,2.24644,2.24647,2.24594,2.24604,27000000.0
2005-03-02 22:11:00,2.24601,2.24601,2.24545,2.24565,30200000.0
2005-03-02 22:12:00,2.24555,2.24585,2.24495,2.24573,64600000.0
2005-03-02 22:13:00,2.24623,2.24626,2.2457,2.24602,24900000.0
2005-03-02 22:14:00,2.24614,2.24625,2.24588,2.24608,52099999.0
2005-03-02 22:15:00,2.24613,2.2465,2.24591,2.24619,123800000.0
2005-03-02 22:16:00,2.24597,2.24631,2.24571,2.24592,157599998.0
2005-03-02 22:17:00,2.24605,2.24614,2.24576,2.24592,26000000.0
2005-03-02 22:18:00,2.24582,2.24627,2.2457,2.24607,34500000.0
2005-03-02 22:19:00,2.24588,2.24602,2.24569,2.24578,58500001.0
2005-03-02 22:20:00,2.24596,2.24596,2.24581,2.24583,20400000.0
2005-03-02 22:21:00,2.24579,2.24594,2.2456,2.24592,50400000.0
2005-03-02 22:22:00,2.24572,2.24595,2.24534,2.24534,87200000.0
2005-03-02 22:23:00,2.24542,2.24576,2.24518,2.2453,75200000.0
2005-03-02 22:24:00,2.24519,2.24549,2.24508,2.24517,39800000.0
2005-03-02 22:25:00,2.24533,2.24604,2.24518,2.24579,65400000.0
2005-03-02 22:26:00,2.24565,2.24619,2.24563,2.24619,35600000.0
2005-03-02 22:27:00,2.2459,2.24611,2.24582,2.24597,23000000.0
2005-03-02 22:28:00,2.2462,2.24621,2.24595,2.24603,47700000.0
2005-03-02 22:29:00,2.24587,2.24633,2.24583,2.24605,164400000.0
2005-03-02 22:30:00,2.24616,2.24632,2.24578,2.24625,113400000.0
2005-03-02 22:31:00,2.24628,2.24631,2.24568,2.24583,42300000.0
2005-03-02 22:32:00,2.24591,2.24598,2.24556,2.24597,24200000.0
2005-03-02 22:33:00,2.24594,2.24609,2.24566,2.24567,97500001.0
2005-03-02 22:34:00,2.2457,2.24597,2.24545,2.24568,74000000.0
2005-03-02 22:35:00,2.24545,2.2459,2.24545,2.24583,55700000.0
2005-03-02 22:36:00,2.246,2.246,2.24547,2.24565,32400000.0
2005-03-02 22:37:00,2.24579,2.24595,2.24548,2.24563,28600000.0
2005-03-02 22:38:00,2.2461,2.24625,2.24552,2.24578,32800000.0
2005-03-02 22:39:00,2.24584,2.24617,2.24537,2.24572,27800000.0
2005-03-02 22:40:00,2.2457,2.2457,2.24534,2.24546,53200000.0
2005-03-02 22:41:00,2.24524,2.24539,2.24509,2.24512,37300000.0
2005-03-02 22:42:00,2.24502,2.24513,2.24476,2.24486,57300000.0
2005-03-02 22:43:00,2.24531,2.24553,2.24516,2.24546,114000000.0
2005-03-02 22:44:00,2.24517,2.24546,2.2447,2.24499,102000000.0
2005-03-02 22:45:00,2.24494,2.24543,2.24488,2.24515,79600000.0
2005-03-02 22:46:00,2.2448,2.24526,2.2448,2.2449,72800000.0
2005-03-02 22:47:00,2.24532,2.2455,2.24506,2.24535,35900000.0
2005-03-02 22:48:00,2.24555,2.24568,2.24517,2.24546,87900000.0
2005-03-02 22:49:00,2.24541,2.2457,2.24477,2.24477,54100000.0
2005-03-02 22:50:00,2.24505,2.2451,2.24505,2.2451,15800000.0
2005-03-02 22:51:00,2.24533,2.2456,2.24529,2.24547,73800000.0
2005-03-02 22:52:00,2.2454,2.24556,2.24528,2.24553,52700000.0
2005-03-02 22:53:00,2.2457,2.24586,2.24547,2.24586,20400000.0
2005-03-02 22:54:00,2.24539,2.24553,2.24533,2.24539,26000000.0
2005-03-02 22:55:00,2.24542,2.24548,2.24497,2.2451,59700000.0
2005-03-02 22:56:00,2.24558,2.24558,2.24519,2.24526,56300000.0
2005-03-02 22:57:00,2.2455,2.2455,2.24525,2.2453,20900000.0
2005-03-02 22:58:00,2.24524,2.24553,2.24512,2.24519,59000000.0
2005-03-02 22:59:00,2.24498,2.24511,2.24488,2.24499,31300000.0
2005-03-02 23:00:00,2.24502,2.24553,2.24502,2.24553,45400000.0
2005-03-02 23:01:00,2.24537,2.2455,2.24513,2.24536,37100000.0
2005-03-02 23:02:00,2.24518,2.24536,2.24502,2.24536,20000000.0
2005-03-02 23:03:00,2.24531,2.24548,2.24515,2.24515,35700000.0
2005-03-02 23:04:00,2.24518,2.24546,2.24495,2.24495,42000000.0
2005-03-02 23:05:00,2.24529,2.24545,2.24514,2.24545,44100000.0
2005-03-02 23:06:00,2.24534,2.24549,2.24534,2.24549,32300000.0
2005-03-02 23:07:00,2.24528,2.2457,2.24528,2.24554,44400000.0
2005-03-02 23:08:00,2.24564,2.24565,2.24536,2.24545,43300001.0
2005-03-02 23:09:00,2.24537,2.24545,2.24519,2.24536,50600000.0
2005-03-02 23:10:00,2.24502,2.24543,2.24502,2.24541,62999998.0
2005-03-02 23:11:00,2.24563,2.24613,2.24563,2.24597,33700000.0
2005-03-02 23:12:00,2.24609,2.24624,2.24569,2.24577,26900000.0
2005-03-02 23:13:00,2.24595,2.24599,2.24554,2.24558,24000000.0
2005-03-02 23:14:00,2.24579,2.24581,2.24538,2.24556,40900000.0
2005-03-02 23:15:00,2.2457,2.24622,2.2457,2.24605,31900000.0
2005-03-02 23:16:00,2.24576,2.24626,2.24576,2.24608,24500000.0
2005-03-02 23:17:00,2.2462,2.24635,2.2459,2.2459,44600001.0
2005-03-02 23:18:00,2.24607,2.24624,2.24594,2.24624,31100000.0
2005-03-02 23:19:00,2.24596,2.24617,2.24595,2.24602,41500000.0
2005-03-02 23:20:00,2.24596,2.24602,2.24578,2.24585,25200000.0
2005-03-02 23:21:00,2.2458,2.24609,2.24564,2.24608,40800000.0
2005-03-02 23:22:00,2.24592,2.24593,2.24571,2.24577,23400000.0
2005-03-02 23:23:00,2.24578,2.24592,2.24566,2.24576,30300000.0
2005-03-02 23:24:00,2.24577,2.24581,2.24542,2.24568,41800000.0
2005-03-02 23:25:00,2.24597,2.24597,2.24539,2.24585,45000000.0
2005-03-02 23:26:00,2.24591,2.24606,2.24564,2.24606,40300000.0
2005-03-02 23:27:00,2.24615,2.24615,2.24585,2.2461,25200000.0
2005-03-02 23:28:00,2.24586,2.24648,2.24586,2.24597,31400000.0
2005-03-02 23:29:00,2.24608,2.24624,2.24587,2.24587,28000000.0
2005-03-02 23:30:00,2.24588,2.24601,2.24575,2.24599,36800000.0
2005-03-02 23:31:00,2.24597,2.24621,2.24582,2.246,37300000.0
2005-03-02 23:32:00,2.2462,2.24628,2.24602,2.24624,37100000.0
2005-03-02 23:33:00,2.24615,2.24626,2.2459,2.24605,28400000.0
2005-03-02 23:34:00,2.24625,2.24625,2.24568,2.24575,36200000.0
2005-03-02 23:35:00,2.24581,2.24622,2.24581,2.24615,46900000.0
2005-03-02 23:36:00,2.24632,2.24632,2.24595,2.2462,21600000.0
2005-03-02 23:37:00,2.24564,2.24589,2.24564,2.24577,47700000.0
2005-03-02 23:38:00,2.24591,2.24616,2.2456,2.24567,20800000.0
2005-03-02 23:39:00,2.24573,2.24615,2.24565,2.24602,41600000.0
2005-03-02 23:40:00,2.24598,2.24621,2.24575,2.24621,21600000.0
2005-03-02 23:41:00,2.24589,2.24624,2.24579,2.24619,46100000.0
2005-03-02 23:42:00,2.24628,2.24641,2.2458,2.24587,28000000.0
2005-03-02 23:43:00,2.24591,2.24591,2.24532,2.24532,30100000.0
2005-03-02 23:44:00,2.24514,2.24601,2.24514,2.24578,34700000.0
2005-03-02 23:45:00,2.24563,2.24599,2.24561,2.24561,30000000.0
2005-03-02 23:46:00,2.2459,2.246,2.24579,2.246,36600000.0
2005-03-02 23:47:00,2.24589,2.24609,2.24564,2.24564,21700000.0
2005-03-02 23:48:00,2.24569,2.24569,2.24543,2.24553,35400000.0
2005-03-02 23:49:00,2.24552,2.24552,2.24524,2.24529,30300000.0
2005-03-02 23:50:00,2.24536,2.24551,2.24515,2.24547,35700000.0
2005-03-02 23:51:00,2.24547,2.24559,2.24511,2.24511,45900000.0
2005-03-02 23:52:00,2.24532,2.24541,2.24513,2.24536,25500000.0
2005-03-02 23:53:00,2.24507,2.24549,2.24502,2.24534,27800000.0
2005-03-02 23:54:00,2.24559,2.24563,2.24509,2.24527,27200000.0
2005-03-02 23:55:00,2.24527,2.24552,2.24494,2.24509,36200001.0
2005-03-02 23:56:00,2.24547,2.24561,2.24531,2.24546,34800000.0
2005-03-02 23:57:00,2.2454,2.24568,2.24535,2.24567,37600000.0
2005-03-02 23:58:00,2.24581,2.24587,2.24551,2.24579,37000000.0
2005-03-02 23:59:00,2.24587,2.24591,2.24558,2.24567,46700000.0
2005-03-03 00:00:00,2.24531,2.2458,2.24531,2.24565,36400000.0
2005-03-03 00:01:00,2.24564,2.24576,2.2448,2.24497,38500000.0
2005-03-03 00:02:00,2.24485,2.24516,2.24474,2.24485,32600000.0
2005-03-03 00:03:00,2.24478,2.24501,2.24478,2.24485,49400000.0
2005-03-03 00:04:00,2.24491,2.24513,2.24491,2.24506,25600000.0
2005-03-03 00:05:00,2.24499,2.24499,2.24473,2.24482,58099999.0
2005-03-03 00:06:00,2.24482,2.24511,2.24479,2.24502,29200000.0
2005-03-03 00:07:00,2.24531,2.24531,2.24501,2.24505,27600000.0
2005-03-03 00:08:00,2.24545,2.24545,2.24504,2.24508,27000000.0
2005-03-03 00:09:00,2.24498,2.2453,2.24474,2.2453,54000001.0
2005-03-03 00:10:00,2.24513,2.24553,2.24513,2.24528,41800000.0
2005-03-03 00:11:00,2.2457,2.2457,2.24541,2.24551,55500000.0
2005-03-03 00:12:00,2.24559,2.2456,2.24512,2.24528,26900000.0
2005-03-03 00:13:00,2.24545,2.24563,2.24512,2.24512,46900000.0
2005-03-03 00:14:00,2.24497,2.24522,2.24489,2.24522,12700000.0
2005-03-03 00:15:00,2.24496,2.24521,2.24496,2.24521,9300000.0
2005-03-03 00:16:00,2.24477,2.245,2.24451,2.245,44000000.0
2005-03-03 00:17:00,2.24485,2.24518,2.24467,2.24499,35400000.0
2005-03-03 00:18:00,2.24503,2.24521,2.24497,2.24521,22900000.0
2005-03-03 00:19:00,2.24477,2.24503,2.24467,2.24503,36000000.0
2005-03-03 00:20:00,2.2446,2.2449,2.24448,2.24448,32700000.0
2005-03-03 00:21:00,2.24509,2.24512,2.24481,2.24481,39600000.0
2005-03-03 00:22:00,2.24491,2.24533,2.24451,2.24533,28500000.0
2005-03-03 00:23:00,2.24499,2.2454,2.24499,2.24539,40400000.0
2005-03-03 00:24:00,2.24527,2.24527,2.2446,2.2447,32000000.0
2005-03-03 00:25:00,2.24497,2.24497,2.24469,2.24472,36900000.0
2005-03-03 00:26:00,2.2446,2.24475,2.24445,2.24474,50700000.0
2005-03-03 00:27:00,2.24441,2.2446,2.24423,2.2444,22400000.0
2005-03-03 00:28:00,2.24453,2.24453,2.2442,2.2442,10000000.0
2005-03-03 00:29:00,2.24484,2.24484,2.24446,2.24461,57900000.0
2005-03-03 00:30:00,2.24444,2.24462,2.24439,2.2446,37400000.0
2005-03-03 00:31:00,2.24456,2.24463,2.24414,2.24414,23800000.0
2005-03-03 00:32:00,2.24448,2.24476,2.24441,2.24447,39700000.0
2005-03-03 00:33:00,2.24449,2.2449,2.24449,2.2448,77600000.0
2005-03-03 00:34:00,2.24476,2.24476,2.24417,2.24443,20700000.0
2005-03-03 00:35:00,2.24441,2.24481,2.24401,2.24481,26700000.0
2005-03-03 00:36:00,2.24467,2.24481,2.24455,2.24455,16000000.0
2005-03-03 00:37:00,2.24481,2.24481,2.24445,2.24452,26300000.0
2005-03-03 00:38:00,2.24477,2.24501,2.24459,2.24501,22700000.0
2005-03-03 00:39:00,2.24498,2.24498,2.24465,2.24475,31100000.0
2005-03-03 00:40:00,2.24484,2.24484,2.24411,2.24411,31700001.0
2005-03-03 00:41:00,2.2447,2.24496,2.24466,2.2447,18200000.0
2005-03-03 00:42:00,2.24487,2.24497,2.24457,2.24457,21700000.0
2005-03-03 00:43:00,2.2449,2.2449,2.24437,2.24454,40400000.0
2005-03-03 00:44:00,2.24468,2.24483,2.24442,2.24445,49299999.0
2005-03-03 00:45:00,2.24414,2.2449,2.24394,2.2449,28300000.0
2005-03-03 00:46:00,2.2443,2.24487,2.2443,2.24448,21400000.0
2005-03-03 00:47:00,2.24462,2.24462,2.24436,2.24437,42700000.0
2005-03-03 00:48:00,2.24428,2.24479,2.24411,2.24479,21500000.0
2005-03-03 00:49:00,2.2446,2.245,2.2446,2.24468,41000000.0
2005-03-03 00:50:00,2.24477,2.24507,2.2444,2.2444,26000000.0
2005-03-03 00:51:00,2.24478,2.24486,2.24465,2.24486,27200000.0
2005-03-03 00:52:00,2.24455,2.2451,2.24455,2.2451,10300000.0
2005-03-03 00:53:00,2.24441,2.2449,2.24441,2.24455,46600000.0
2005-03-03 00:54:00,2.24501,2.24505,2.24483,2.24505,13000000.0
2005-03-03 00:55:00,2.24474,2.24502,2.24458,2.24498,42100000.0
2005-03-03 00:56:00,2.24459,2.24509,2.24449,2.24508,31200000.0
2005-03-03 00:57:00,2.24505,2.24516,2.2448,2.24516,25500000.0
2005-03-03 00:58:00,2.24474,2.24501,2.2447,2.2447,37400000.0
2005-03-03 00:59:00,2.24462,2.24511,2.24462,2.24511,51700000.0
2005-03-03 01:00:00,2.24474,2.24503,2.24471,2.24484,46600000.0
2005-03-03 01:01:00,2.24462,2.24501,2.24445,2.24501,60100001.0
2005-03-03 01:02:00,2.24464,2.24492,2.24458,2.24482,34700000.0
2005-03-03 01:03:00,2.24472,2.24507,2.24462,2.24482,51100000.0
2005-03-03 01:04:00,2.24492,2.24507,2.24461,2.24461,25400000.0
2005-03-03 01:05:00,2.245,2.245,2.24428,2.24474,21400000.0
2005-03-03 01:06:00,2.24479,2.24483,2.24438,2.24465,24300000.0
2005-03-03 01:07:00,2.24463,2.245,2.24448,2.245,38500000.0
2005-03-03 01:08:00,2.24475,2.2448,2.24458,2.24467,32200000.0
2005-03-03 01:09:00,2.24466,2.2448,2.24443,2.24443,44900000.0
2005-03-03 01:10:00,2.24444,2.24487,2.24444,2.2448,45800000.0
2005-03-03 01:11:00,2.24524,2.24531,2.24498,2.24531,50900000.0
2005-03-03 01:12:00,2.24521,2.24521,2.24486,2.24508,45300000.0
2005-03-03 01:13:00,2.2451,2.24523,2.24493,2.24493,38800000.0
2005-03-03 01:14:00,2.24536,2.24546,2.24467,2.24481,29900000.0
2005-03-03 01:15:00,2.24549,2.2456,2.24509,2.24525,26600000.0
2005-03-03 01:16:00,2.24573,2.24573,2.2451,2.24543,30200000.0
2005-03-03 01:17:00,2.24531,2.24565,2.24521,2.2456,22500000.0
2005-03-03 01:18:00,2.24565,2.24573,2.24511,2.24564,40900000.0
2005-03-03 01:19:00,2.24559,2.24559,2.2454,2.24554,33800000.0
2005-03-03 01:20:00,2.24539,2.24557,2.24533,2.24533,57100000.0
2005-03-03 01:21:00,2.24518,2.24562,2.24516,2.24552,32800000.0
2005-03-03 01:22:00,2.24553,2.24582,2.24506,2.24582,16500000.0
2005-03-03 01:23:00,2.24538,2.24573,2.24519,2.24569,42300000.0
2005-03-03 01:24:00,2.24569,2.24575,2.24508,2.24508,57000000.0
2005-03-03 01:25:00,2.24523,2.24525,2.24465,2.24465,60900000.0
2005-03-03 01:26:00,2.24538,2.24543,2.24531,2.24536,36500000.0
2005-03-03 01:27:00,2.24527,2.2457,2.24527,2.2457,45400000.0
2005-03-03 01:28:00,2.24542,2.2456,2.24513,2.24533,34400000.0
2005-03-03 01:29:00,2.24532,2.24542,2.24507,2.24542,22300000.0
2005-03-03 01:30:00,2.24518,2.24544,2.24507,2.2453,29100000.0
2005-03-03 01:31:00,2.24511,2.24554,2.24502,2.24529,40800000.0
2005-03-03 01:32:00,2.24561,2.24561,2.24494,2.24494,21800000.0
2005-03-03 01:33:00,2.24477,2.2458,2.24476,2.2458,54300000.0
2005-03-03 01:34:00,2.24511,2.2458,2.24497,2.24558,45200000.0
2005-03-03 01:35:00,2.24534,2.24552,2.24527,2.24552,24300000.0
2005-03-03 01:36:00,2.24562,2.24574,2.24495,2.24524,38000000.0
2005-03-03 01:37:00,2.24509,2.2453,2.24483,2.24517,19500000.0
2005-03-03 01:38:00,2.24508,2.24553,2.24502,2.24545,42700000.0
2005-03-03 01:39:00,2.24531,2.2458,2.24531,2.24545,40500000.0
2005-03-03 01:40:00,2.24537,2.24578,2.24516,2.24572,43600000.0
2005-03-03 01:41:00,2.24512,2.24585,2.24512,2.24567,52000000.0
2005-03-03 01:42:00,2.24543,2.24589,2.24543,2.24578,29800000.0
2005-03-03 01:43:00,2.24555,2.24575,2.24542,2.24545,41200000.0
2005-03-03 01:44:00,2.24561,2.24593,2.24558,2.24564,48000000.0
2005-03-03 01:45:00,2.24509,2.24558,2.24509,2.24531,22400000.0
2005-03-03 01:46:00,2.24534,2.24589,2.24534,2.24563,20800000.0
2005-03-03 01:47:00,2.24562,2.2458,2.24521,2.2458,18000000.0
2005-03-03 01:48:00,2.24604,2.24604,2.24505,2.24525,43900000.0
2005-03-03 01:49:00,2.24537,2.24572,2.24537,2.24555,26400000.0
2005-03-03 01:50:00,2.24542,2.24573,2.24523,2.24523,27500000.0
2005-03-03 01:51:00,2.24569,2.24569,2.24514,2.24514,29000000.0
2005-03-03 01:52:00,2.24557,2.24581,2.24555,2.24555,70199999.0
2005-03-03 01:53:00,2.24541,2.24574,2.24531,2.24567,30800000.0
2005-03-03 01:54:00,2.2456,2.2457,2.24512,2.24512,31800000.0
2005-03-03 01:55:00,2.24522,2.24558,2.24522,2.24558,11300000.0
2005-03-03 01:56:00,2.24547,2.24551,2.24529,2.2453,34500000.0
2005-03-03 01:57:00,2.24537,2.24562,2.24501,2.24538,31600000.0
2005-03-03 01:58:00,2.24492,2.24543,2.2447,2.24532,56600000.0
2005-03-03 01:59:00,2.24483,2.24516,2.24483,2.24485,45500000.0
2005-03-03 02:00:00,2.24542,2.24547,2.2446,2.24463,29600000.0
2005-03-03 02:01:00,2.24472,2.24507,2.24466,2.24507,35600000.0
2005-03-03 02:02:00,2.24492,2.24502,2.24474,2.24486,36200000.0
2005-03-03 02:03:00,2.24475,2.24497,2.24475,2.24496,15800000.0
2005-03-03 02:04:00,2.24456,2.24504,2.24456,2.24495,29700000.0
2005-03-03 02:05:00,2.24523,2.24575,2.2452,2.2457,41500000.0
2005-03-03 02:06:00,2.24541,2.24548,2.24508,2.24547,24800000.0
2005-03-03 02:07:00,2.24562,2.24572,2.24498,2.24572,36600000.0
2005-03-03 02:08:00,2.24521,2.24532,2.24496,2.24496,20700000.0
2005-03-03 02:09:00,2.24506,2.24529,2.2449,2.24529,37500000.0
2005-03-03 02:10:00,2.24531,2.24544,2.24494,2.24512,36300000.0
2005-03-03 02:11:00,2.24503,2.24506,2.24484,2.24484,14200000.0
2005-03-03 02:12:00,2.24501,2.24506,2.24469,2.24486,35200000.0
2005-03-03 02:13:00,2.24506,2.24508,2.24473,2.24478,26600000.0
2005-03-03 02:14:00,2.24486,2.24507,2.24478,2.24504,35600000.0
2005-03-03 02:15:00,2.24511,2.24511,2.24487,2.24507,21900000.0
2005-03-03 02:16:00,2.24458,2.24525,2.24458,2.24508,67100001.0
2005-03-03 02:17:00,2.24501,2.2451,2.24486,2.24496,25300000.0
2005-03-03 02:18:00,2.24495,2.24501,2.24467,2.24496,33800000.0
2005-03-03 02:19:00,2.24514,2.24517,2.24501,2.24503,48900000.0
2005-03-03 02:20:00,2.24493,2.24526,2.24485,2.24526,27700000.0
2005-03-03 02:21:00,2.2451,2.24518,2.24488,2.24488,18600000.0
2005-03-03 02:22:00,2.24485,2.24521,2.24475,2.24521,39500000.0
2005-03-03 02:23:00,2.24524,2.2453,2.24474,2.24474,22700000.0
2005-03-03 02:24:00,2.24485,2.2449,2.24458,2.24458,61500000.0
2005-03-03 02:25:00,2.24458,2.24483,2.2444,2.24444,37200000.0
2005-03-03 02:26:00,2.24496,2.24505,2.24449,2.24485,26800000.0
2005-03-03 02:27:00,2.24473,2.24495,2.2446,2.24488,23900000.0
2005-03-03 02:28:00,2.24513,2.24551,2.245,2.24532,40100000.0
2005-03-03 02:29:00,2.24501,2.24567,2.24501,2.24524,41700000.0
2005-03-03 02:30:00,2.2454,2.24568,2.24503,2.24503,30600000.0
2005-03-03 02:31:00,2.24542,2.24552,2.24512,2.24549,33400000.0
2005-03-03 02:32:00,2.24527,2.24533,2.24504,2.24523,48000000.0
2005-03-03 02:33:00,2.24499,2.24525,2.24485,2.24525,28400000.0
2005-03-03 02:34:00,2.24508,2.24536,2.24508,2.24532,33600000.0
2005-03-03 02:35:00,2.24511,2.24537,2.24493,2.24515,35000000.0
2005-03-03 02:36:00,2.24535,2.24535,2.24472,2.24484,34100000.0
2005-03-03 02:37:00,2.24524,2.24526,2.24498,2.245,32300000.0
2005-03-03 02:38:00,2.24505,2.2453,2.245,2.245,29700000.0
2005-03-03 02:39:00,2.24506,2.24539,2.24472,2.24527,43100000.0
2005-03-03 02:40:00,2.24508,2.24538,2.2449,2.24538,22800000.0
2005-03-03 02:41:00,2.24502,2.24524,2.24492,2.24519,21800000.0
2005-03-03 02:42:00,2.24515,2.24521,2.24492,2.24495,37200000.0
2005-03-03 02:43:00,2.24492,2.24515,2.2448,2.24502,94600000.0
2005-03-03 02:44:00,2.24496,2.24549,2.2449,2.24522,53900000.0
2005-03-03 02:45:00,2.24501,2.24525,2.24491,2.24522,30200000.0
2005-03-03 02:46:00,2.24489,2.2452,2.24485,2.2452,34000000.0
2005-03-03 02:47:00,2.2451,2.24541,2.24492,2.24528,17300000.0
2005-03-03 02:48:00,2.24538,2.24553,2.24515,2.24539,46100000.0
2005-03-03 02:49:00,2.24581,2.24603,2.24556,2.24567,43500000.0
2005-03-03 02:50:00,2.2456,2.24587,2.24546,2.24573,39200000.0
2005-03-03 02:51:00,2.2457,2.24597,2.24547,2.24581,35300000.0
2005-03-03 02:52:00,2.24556,2.24587,2.24551,2.24564,48300000.0
2005-03-03 02:53:00,2.24573,2.24601,2.2456,2.24581,17400000.0
2005-03-03 02:54:00,2.24603,2.24624,2.24603,2.24624,3900000.0
2005-03-03 02:55:00,2.2465,2.24671,2.24603,2.24618,29200000.0
2005-03-03 02:56:00,2.24612,2.24636,2.24605,2.24636,33100000.0
2005-03-03 02:57:00,2.24608,2.24637,2.24592,2.24615,33600000.0
2005-03-03 02:58:00,2.24622,2.24637,2.24622,2.24628,30200000.0
2005-03-03 02:59:00,2.24621,2.24632,2.24585,2.24592,42000000.0
2005-03-03 03:00:00,2.24586,2.24602,2.24552,2.2457,34500000.0
2005-03-03 03:01:00,2.24576,2.24604,2.24567,2.24604,37700000.0
2005-03-03 03:02:00,2.24601,2.24607,2.24579,2.24579,44500000.0
2005-03-03 03:03:00,2.24586,2.24596,2.24556,2.2458,51200000.0
2005-03-03 03:04:00,2.24561,2.24613,2.2455,2.24613,22900000.0
2005-03-03 03:05:00,2.24612,2.24636,2.24555,2.24555,27200000.0
2005-03-03 03:06:00,2.24568,2.24619,2.24562,2.24589,26400000.0
2005-03-03 03:07:00,2.24616,2.2463,2.24591,2.24629,25800000.0
2005-03-03 03:08:00,2.24637,2.24643,2.24619,2.24631,22400000.0
2005-03-03 03:09:00,2.246,2.24651,2.246,2.24615,34000000.0
2005-03-03 03:10:00,2.24607,2.24623,2.24598,2.24615,24900000.0
2005-03-03 03:11:00,2.24596,2.24609,2.24585,2.24585,37500000.0
2005-03-03 03:12:00,2.24613,2.24613,2.24586,2.246,44400000.0
2005-03-03 03:13:00,2.24591,2.24629,2.24591,2.24615,21100000.0
2005-03-03 03:14:00,2.24637,2.24638,2.24584,2.24593,37800000.0
2005-03-03 03:15:00,2.24603,2.24614,2.24582,2.24587,32100000.0
2005-03-03 03:16:00,2.24558,2.24613,2.24539,2.24604,32600000.0
2005-03-03 03:17:00,2.24582,2.24605,2.2458,2.24601,36800000.0
2005-03-03 03:18:00,2.24583,2.24594,2.24569,2.24578,49200000.0
2005-03-03 03:19:00,2.2458,2.24617,2.2458,2.24587,61000000.0
2005-03-03 03:20:00,2.2458,2.24613,2.2456,2.24608,29000000.0
2005-03-03 03:21:00,2.24584,2.24621,2.24582,2.24603,36900000.0
2005-03-03 03:22:00,2.24573,2.24585,2.24564,2.2458,26400000.0
2005-03-03 03:23:00,2.24582,2.24603,2.24569,2.24593,25100000.0
2005-03-03 03:24:00,2.24587,2.24608,2.24572,2.24572,60800000.0
2005-03-03 03:25:00,2.24569,2.24596,2.24562,2.24584,40100000.0
2005-03-03 03:26:00,2.24569,2.24592,2.24558,2.24585,20700000.0
2005-03-03 03:27:00,2.24587,2.24621,2.24586,2.24588,51500000.0
2005-03-03 03:28:00,2.24606,2.24616,2.24599,2.24612,54200001.0
2005-03-03 03:29:00,2.2464,2.24648,2.24614,2.24614,13700000.0
2005-03-03 03:30:00,2.24636,2.24636,2.24591,2.24595,34300000.0
2005-03-03 03:31:00,2.24632,2.24632,2.24559,2.24559,14300000.0
2005-03-03 03:32:00,2.24621,2.24621,2.24566,2.24566,33900000.0
2005-03-03 03:33:00,2.24593,2.24618,2.24574,2.24587,32100000.0
2005-03-03 03:34:00,2.24586,2.24609,2.24542,2.24577,30100000.0
2005-03-03 03:35:00,2.24614,2.24618,2.2452,2.2453,31800000.0
2005-03-03 03:36:00,2.24626,2.24637,2.24598,2.24603,23700000.0
2005-03-03 03:37:00,2.24578,2.24607,2.24566,2.24566,19700000.0
2005-03-03 03:38:00,2.24612,2.24629,2.24592,2.24603,24300000.0
2005-03-03 03:39:00,2.24636,2.24643,2.24589,2.24598,40100000.0
2005-03-03 03:40:00,2.24617,2.24634,2.24606,2.2462,44900000.0
2005-03-03 03:41:00,2.24635,2.24635,2.24586,2.24599,65400000.0
2005-03-03 03:42:00,2.24622,2.24622,2.2458,2.24583,35100000.0
2005-03-03 03:43:00,2.24588,2.2462,2.24588,2.2462,24200000.0
2005-03-03 03:44:00,2.24592,2.24604,2.24582,2.24593,39800000.0
2005-03-03 03:45:00,2.24585,2.24602,2.24554,2.24554,38800000.0
2005-03-03 03:46:00,2.24556,2.246,2.24556,2.246,12800000.0
2005-03-03 03:47:00,2.2454,2.24578,2.2454,2.24565,23700000.0
2005-03-03 03:48:00,2.24573,2.24595,2.24564,2.24595,44200000.0
2005-03-03 03:49:00,2.24577,2.24619,2.24569,2.24596,33800000.0
2005-03-03 03:50:00,2.24574,2.24612,2.24563,2.24572,47100000.0
2005-03-03 03:51:00,2.24571,2.24582,2.24555,2.24564,25200000.0
2005-03-03 03:52:00,2.24554,2.24581,2.24542,2.24569,32700000.0
2005-03-03 03:53:00,2.24542,2.24566,2.24542,2.24556,38800000.0
2005-03-03 03:54:00,2.24568,2.2459,2.24522,2.24522,36400000.0
2005-03-03 03:55:00,2.24533,2.24562,2.24533,2.24562,30800000.0
2005-03-03 03:56:00,2.24504,2.24547,2.24504,2.24545,18400000.0
2005-03-03 03:57:00,2.24554,2.24579,2.24525,2.24546,46600001.0
2005-03-03 03:58:00,2.24559,2.24585,2.24551,2.24585,23300000.0
2005-03-03 03:59:00,2.24587,2.24593,2.24532,2.2456,40700000.0
2005-03-03 04:00:00,2.24562,2.24583,2.24552,2.24566,48500000.0
2005-03-03 04:01:00,2.24553,2.24602,2.24541,2.24599,66600000.0
2005-03-03 04:02:00,2.24609,2.24666,2.24596,2.24654,41700000.0
2005-03-03 04:03:00,2.24657,2.24674,2.24595,2.24595,54800000.0
2005-03-03 04:04:00,2.24609,2.24652,2.24607,2.24607,52300000.0
2005-03-03 04:05:00,2.24607,2.24625,2.24602,2.24611,29200000.0
2005-03-03 04:06:00,2.24605,2.24605,2.24583,2.24583,44200000.0
2005-03-03 04:07:00,2.24603,2.24635,2.24597,2.24635,32500000.0
2005-03-03 04:08:00,2.24619,2.24622,2.2456,2.2456,49100000.0
2005-03-03 04:09:00,2.24574,2.24599,2.24562,2.24573,31900000.0
2005-03-03 04:10:00,2.24574,2.24594,2.24563,2.24563,35700000.0
2005-03-03 04:11:00,2.24553,2.24602,2.24551,2.24592,25800000.0
2005-03-03 04:12:00,2.2461,2.24634,2.24586,2.24634,31600000.0
2005-03-03 04:13:00,2.24638,2.24655,2.24603,2.24603,28300000.0
2005-03-03 04:14:00,2.2462,2.24631,2.24607,2.24609,28000000.0
2005-03-03 04:15:00,2.24593,2.24634,2.24571,2.24615,33900000.0
2005-03-03 04:16:00,2.24621,2.24651,2.2461,2.2461,30600000.0
2005-03-03 04:17:00,2.24655,2.24655,2.24582,2.24582,8100000.0
2005-03-03 04:18:00,2.24652,2.24667,2.24633,2.24665,56200000.0
2005-03-03 04:19:00,2.24651,2.24656,2.2463,2.24651,27400000.0
2005-03-03 04:20:00,2.24666,2.24688,2.24638,2.24638,30400000.0
2005-03-03 04:21:00,2.24664,2.24666,2.24618,2.24647,26400000.0
2005-03-03 04:22:00,2.24649,2.2467,2.24647,2.24652,30100000.0
2005-03-03 04:23:00,2.24637,2.24672,2.24632,2.24654,34600000.0
2005-03-03 04:24:00,2.24639,2.24644,2.2462,2.24624,35900000.0
2005-03-03 04:25:00,2.24646,2.24668,2.24619,2.24619,22600000.0
2005-03-03 04:26:00,2.2465,2.24668,2.24639,2.24668,33700000.0
2005-03-03 04:27:00,2.24652,2.24683,2.2464,2.2464,30700000.0
2005-03-03 04:28:00,2.24614,2.24646,2.24614,2.24643,11900000.0
2005-03-03 04:29:00,2.24655,2.24655,2.24604,2.24604,21000000.0
2005-03-03 04:30:00,2.24631,2.24641,2.24618,2.24624,55500000.0
2005-03-03 04:31:00,2.24634,2.24649,2.24616,2.24649,27700000.0
2005-03-03 04:32:00,2.2465,2.24669,2.2462,2.24669,70000001.0
2005-03-03 04:33:00,2.24629,2.2464,2.2461,2.2464,44900000.0
2005-03-03 04:34:00,2.24634,2.24657,2.24618,2.24641,43900000.0
2005-03-03 04:35:00,2.24665,2.24686,2.24638,2.24686,18000000.0
2005-03-03 04:36:00,2.24682,2.24682,2.24578,2.24644,37000000.0
2005-03-03 04:37:00,2.24662,2.24676,2.24639,2.24664,33900000.0
2005-03-03 04:38:00,2.24629,2.24664,2.24615,2.24647,46100000.0
2005-03-03 04:39:00,2.24664,2.24683,2.24645,2.24683,27300000.0
2005-03-03 04:40:00,2.24657,2.24657,2.24625,2.24653,34100000.0
2005-03-03 04:41:00,2.24649,2.2467,2.24631,2.24631,20200000.0
2005-03-03 04:42:00,2.24662,2.24673,2.24603,2.24667,52900000.0
2005-03-03 04:43:00,2.24683,2.24683,2.24642,2.24667,12500000.0
2005-03-03 04:44:00,2.2465,2.24665,2.24624,2.24624,28400000.0
2005-03-03 04:45:00,2.24666,2.24666,2.24636,2.24644,13100000.0
2005-03-03 04:46:00,2.24641,2.24653,2.24632,2.24644,24700000.0
2005-03-03 04:47:00,2.24624,2.24635,2.24615,2.24621,47300000.0
2005-03-03 04:48:00,2.24593,2.24593,2.24534,2.24534,16400000.0
2005-03-03 04:49:00,2.24572,2.24572,2.24528,2.24561,29800000.0
2005-03-03 04:50:00,2.2458,2.24595,2.24548,2.2455,28900000.0
2005-03-03 04:51:00,2.24538,2.24586,2.24538,2.24586,44600000.0
2005-03-03 04:52:00,2.24588,2.24588,2.24577,2.24586,23100000.0
2005-03-03 04:53:00,2.24606,2.24606,2.24565,2.24578,33200000.0
2005-03-03 04:54:00,2.24581,2.24582,2.24554,2.24562,35500000.0
2005-03-03 04:55:00,2.24566,2.2458,2.24552,2.24566,40500000.0
2005-03-03 04:56:00,2.24579,2.24584,2.24553,2.24563,57200000.0
2005-03-03 04:57:00,2.24556,2.24604,2.24541,2.24574,41600000.0
2005-03-03 04:58:00,2.24619,2.24621,2.24512,2.24531,46300000.0
2005-03-03 04:59:00,2.2452,2.2456,2.24511,2.24511,42800000.0
2005-03-03 05:00:00,2.24541,2.24565,2.24525,2.24546,20200000.0
2005-03-03 05:01:00,2.24542,2.24593,2.24542,2.24555,60000000.0
2005-03-03 05:02:00,2.24577,2.2459,2.24525,2.24525,20400000.0
2005-03-03 05:03:00,2.24535,2.24574,2.24523,2.24574,49900001.0
2005-03-03 05:04:00,2.24553,2.2458,2.24527,2.2458,12800000.0
2005-03-03 05:05:00,2.24555,2.24584,2.2454,2.24552,42400000.0
2005-03-03 05:06:00,2.2454,2.24548,2.24521,2.2454,51600000.0
2005-03-03 05:07:00,2.24562,2.24566,2.2454,2.24566,33200000.0
2005-03-03 05:08:00,2.24532,2.2455,2.24506,2.24528,47700000.0
2005-03-03 05:09:00,2.24517,2.24523,2.24486,2.24487,29600000.0
2005-03-03 05:10:00,2.24435,2.24514,2.24435,2.245,21700000.0
2005-03-03 05:11:00,2.24493,2.24513,2.24486,2.24486,34800000.0
2005-03-03 05:12:00,2.24526,2.2456,2.24526,2.2456,18200000.0
2005-03-03 05:13:00,2.24537,2.24579,2.24537,2.24579,43100000.0
2005-03-03 05:14:00,2.24562,2.24582,2.24561,2.24582,27600000.0
2005-03-03 05:15:00,2.24595,2.246,2.24595,2.246,5200000.0
2005-03-03 05:16:00,2.24552,2.24555,2.24503,2.24503,19700000.0
2005-03-03 05:17:00,2.24508,2.24532,2.24508,2.24509,42600000.0
2005-03-03 05:18:00,2.24476,2.24545,2.24476,2.24535,36700000.0
2005-03-03 05:19:00,2.24549,2.24571,2.24532,2.24571,49700000.0
2005-03-03 05:20:00,2.24533,2.24577,2.24533,2.24573,54000000.0
2005-03-03 05:21:00,2.24544,2.24568,2.24517,2.24517,14800000.0
2005-03-03 05:22:00,2.24544,2.24571,2.24508,2.24508,48100000.0
2005-03-03 05:23:00,2.24581,2.24603,2.24574,2.24588,37300000.0
2005-03-03 05:24:00,2.24569,2.24582,2.24544,2.2456,28700000.0
2005-03-03 05:25:00,2.24572,2.24572,2.2455,2.24561,27200000.0
2005-03-03 05:26:00,2.24523,2.24574,2.24523,2.24574,32100000.0
2005-03-03 05:27:00,2.24521,2.24582,2.24517,2.24548,50200000.0
2005-03-03 05:28:00,2.24541,2.24569,2.24515,2.24546,27800000.0
2005-03-03 05:29:00,2.24536,2.24564,2.24533,2.24547,32000000.0
2005-03-03 05:30:00,2.2456,2.24583,2.24538,2.24565,53200000.0
2005-03-03 05:31:00,2.24587,2.24601,2.24547,2.24547,16100000.0
2005-03-03 05:32:00,2.2456,2.24588,2.24547,2.24547,41100000.0
2005-03-03 05:33:00,2.24567,2.2457,2.24513,2.24553,45100000.0
2005-03-03 05:34:00,2.24536,2.24563,2.24528,2.24559,42000000.0
2005-03-03 05:35:00,2.24578,2.24578,2.24545,2.24545,17400000.0
2005-03-03 05:36:00,2.24569,2.2459,2.24559,2.2457,24800000.0
2005-03-03 05:37:00,2.2458,2.24583,2.24545,2.24574,48500000.0
2005-03-03 05:38:00,2.24593,2.24593,2.24554,2.24557,38300000.0
2005-03-03 05:39:00,2.24544,2.24567,2.24528,2.24558,33900000.0
2005-03-03 05:40:00,2.24529,2.24571,2.24529,2.24571,27900000.0
2005-03-03 05:41:00,2.24548,2.24548,2.24533,2.24539,18800000.0
2005-03-03 05:42:00,2.24518,2.24553,2.24514,2.24518,38300000.0
2005-03-03 05:43:00,2.24569,2.24569,2.24502,2.24502,36900000.0
2005-03-03 05:44:00,2.24485,2.2452,2.24485,2.24492,34500000.0
2005-03-03 05:45:00,2.24506,2.2454,2.24488,2.2454,46700001.0
2005-03-03 05:46:00,2.24528,2.24535,2.245,2.24521,38700000.0
2005-03-03 05:47:00,2.24525,2.24561,2.24511,2.24511,32800000.0
2005-03-03 05:48:00,2.24536,2.24548,2.24504,2.24529,32600000.0
2005-03-03 05:49:00,2.24539,2.24552,2.2451,2.2451,34700000.0
2005-03-03 05:50:00,2.24552,2.24589,2.24528,2.24589,40500000.0
2005-03-03 05:51:00,2.2454,2.24543,2.24505,2.24525,53300000.0
2005-03-03 05:52:00,2.2456,2.24569,2.24537,2.24554,36400000.0
2005-03-03 05:53:00,2.24501,2.24546,2.24497,2.24497,52600000.0
2005-03-03 05:54:00,2.24509,2.2453,2.24498,2.245,26400000.0
2005-03-03 05:55:00,2.24517,2.24531,2.24493,2.24493,23600000.0
2005-03-03 05:56:00,2.24559,2.24559,2.24509,2.24516,21200000.0
2005-03-03 05:57:00,2.2451,2.24518,2.24472,2.24501,29300000.0
2005-03-03 05:58:00,2.24526,2.24553,2.24501,2.24515,38800000.0
2005-03-03 05:59:00,2.24535,2.24535,2.24472,2.24476,27800000.0
2005-03-03 06:00:00,2.24462,2.2453,2.24462,2.24522,39600000.0
2005-03-03 06:01:00,2.2453,2.24561,2.2453,2.24543,56200000.0
2005-03-03 06:02:00,2.24536,2.24548,2.24465,2.24465,22000000.0
2005-03-03 06:03:00,2.24528,2.24545,2.24515,2.24536,42300000.0
2005-03-03 06:04:00,2.24539,2.24557,2.24492,2.2451,50200000.0
2005-03-03 06:05:00,2.24527,2.24556,2.24508,2.2455,68700000.0
2005-03-03 06:06:00,2.24545,2.24545,2.24483,2.24484,59700000.0
2005-03-03 06:07:00,2.24513,2.24578,2.24513,2.24552,44700000.0
2005-03-03 06:08:00,2.24561,2.24565,2.24518,2.24528,34200000.0
2005-03-03 06:09:00,2.24531,2.2457,2.2452,2.24553,40800000.0
2005-03-03 06:10:00,2.24542,2.24554,2.24524,2.24533,24600000.0
2005-03-03 06:11:00,2.24569,2.24569,2.24487,2.24493,34100000.0
2005-03-03 06:12:00,2.24507,2.24544,2.24505,2.24506,39700001.0
2005-03-03 06:13:00,2.24524,2.24524,2.24471,2.24508,24200000.0
2005-03-03 06:14:00,2.24493,2.24536,2.24493,2.2452,22700000.0
2005-03-03 06:15:00,2.24506,2.24549,2.24504,2.24536,28700000.0
2005-03-03 06:16:00,2.24508,2.24551,2.24508,2.24515,56500000.0
2005-03-03 06:17:00,2.24536,2.24551,2.24526,2.24528,22700000.0
2005-03-03 06:18:00,2.24525,2.24539,2.2447,2.2447,45800000.0
2005-03-03 06:19:00,2.24535,2.24536,2.24513,2.24516,36800000.0
2005-03-03 06:20:00,2.24536,2.24536,2.24499,2.24526,43600000.0
2005-03-03 06:21:00,2.24498,2.24549,2.24498,2.24549,21500000.0
2005-03-03 06:22:00,2.24518,2.24542,2.245,2.24542,22400000.0
2005-03-03 06:23:00,2.24544,2.24544,2.24489,2.24511,49400000.0
2005-03-03 06:24:00,2.24537,2.24551,2.24487,2.24506,50000000.0
2005-03-03 06:25:00,2.24511,2.24543,2.24507,2.24534,24200000.0
2005-03-03 06:26:00,2.24521,2.2455,2.24504,2.2454,26600000.0
2005-03-03 06:27:00,2.24517,2.24517,2.24492,2.24492,21300000.0
2005-03-03 06:28:00,2.24508,2.24526,2.24494,2.24512,32700000.0
2005-03-03 06:29:00,2.24491,2.24552,2.24471,2.24519,34400000.0
2005-03-03 06:30:00,2.24513,2.2455,2.24513,2.24541,43000000.0
2005-03-03 06:31:00,2.2455,2.24564,2.24516,2.24541,43300000.0
2005-03-03 06:32:00,2.24537,2.24538,2.24498,2.24522,21200000.0
2005-03-03 06:33:00,2.24527,2.24568,2.2452,2.24542,22500000.0
2005-03-03 06:34:00,2.24543,2.24568,2.24526,2.24552,23200000.0
2005-03-03 06:35:00,2.24562,2.24582,2.24532,2.24535,26300000.0
2005-03-03 06:36:00,2.24559,2.24577,2.2454,2.24545,26500000.0
2005-03-03 06:37:00,2.24521,2.24563,2.24501,2.24563,34200000.0
2005-03-03 06:38:00,2.24509,2.24531,2.24499,2.24518,53300000.0
2005-03-03 06:39:00,2.2451,2.24533,2.24496,2.24527,53600000.0
2005-03-03 06:40:00,2.2452,2.24544,2.24497,2.24526,28500000.0
2005-03-03 06:41:00,2.24488,2.24548,2.24488,2.24536,30800000.0
2005-03-03 06:42:00,2.24541,2.24541,2.24489,2.24489,49500000.0
2005-03-03 06:43:00,2.24492,2.24518,2.2448,2.24518,22700000.0
2005-03-03 06:44:00,2.2451,2.2451,2.24469,2.24483,23800000.0
2005-03-03 06:45:00,2.24482,2.24496,2.24421,2.2446,27000000.0
2005-03-03 06:46:00,2.24473,2.24532,2.24457,2.24532,47500000.0
2005-03-03 06:47:00,2.24501,2.24527,2.24477,2.24479,40400000.0
2005-03-03 06:48:00,2.24493,2.24513,2.24475,2.24487,26500000.0
2005-03-03 06:49:00,2.24521,2.24553,2.24513,2.24514,22100000.0
2005-03-03 06:50:00,2.24541,2.24541,2.24511,2.24511,9200000.0
2005-03-03 06:51:00,2.24559,2.24559,2.24443,2.24444,40000000.0
2005-03-03 06:52:00,2.24453,2.24493,2.24441,2.24493,49800000.0
2005-03-03 06:53:00,2.24494,2.24502,2.24455,2.24502,50100000.0
2005-03-03 06:54:00,2.24493,2.24501,2.24476,2.24483,38900000.0
2005-03-03 06:55:00,2.24449,2.24506,2.24449,2.24493,16100000.0
2005-03-03 06:56:00,2.24496,2.24496,2.24461,2.24477,35600000.0
2005-03-03 06:57:00,2.24453,2.24462,2.24441,2.24441,37900000.0
2005-03-03 06:58:00,2.24453,2.24492,2.24434,2.24483,34900000.0
2005-03-03 06:59:00,2.24486,2.2454,2.24486,2.24516,56600000.0
2005-03-03 07:00:00,2.24529,2.24531,2.24479,2.24531,45100000.0
2005-03-03 07:01:00,2.24498,2.24534,2.24498,2.24532,16700000.0
2005-03-03 07:02:00,2.24522,2.24544,2.24509,2.24536,22600000.0
2005-03-03 07:03:00,2.24494,2.24526,2.24463,2.24474,61400000.0
2005-03-03 07:04:00,2.24492,2.24515,2.24465,2.24508,53700000.0
2005-03-03 07:05:00,2.2451,2.24537,2.24481,2.24493,42500000.0
2005-03-03 07:06:00,2.24508,2.24518,2.24501,2.24509,30000000.0
2005-03-03 07:07:00,2.24483,2.2454,2.24483,2.2454,35800000.0
2005-03-03 07:08:00,2.24496,2.24526,2.24496,2.24526,3100000.0
2005-03-03 07:09:00,2.2452,2.24551,2.24499,2.24551,24200000.0
2005-03-03 07:10:00,2.24523,2.24523,2.2446,2.2446,40400000.0
2005-03-03 07:11:00,2.24498,2.24546,2.24478,2.24546,27900000.0
2005-03-03 07:12:00,2.24541,2.24541,2.24507,2.24512,40200000.0
2005-03-03 07:13:00,2.24505,2.24539,2.245,2.24526,40000000.0
2005-03-03 07:14:00,2.24499,2.24535,2.24498,2.24505,44000000.0
2005-03-03 07:15:00,2.24498,2.24498,2.24459,2.24484,45000000.0
2005-03-03 07:16:00,2.24479,2.24504,2.24476,2.24492,30900000.0
2005-03-03 07:17:00,2.24472,2.24513,2.24472,2.24472,31300000.0
2005-03-03 07:18:00,2.24516,2.24528,2.24499,2.24509,23800000.0
2005-03-03 07:19:00,2.24516,2.24525,2.24481,2.24485,32900000.0
2005-03-03 07:20:00,2.24507,2.24527,2.24491,2.24497,47900000.0
2005-03-03 07:21:00,2.24501,2.24522,2.24487,2.24519,15300000.0
2005-03-03 07:22:00,2.2451,2.24535,2.24478,2.24506,21900000.0
2005-03-03 07:23:00,2.24501,2.24515,2.24465,2.24473,30700000.0
2005-03-03 07:24:00,2.24488,2.24488,2.24443,2.24481,61200001.0
2005-03-03 07:25:00,2.24453,2.24509,2.24453,2.24508,38100000.0
2005-03-03 07:26:00,2.24468,2.24512,2.24464,2.24498,30800000.0
2005-03-03 07:27:00,2.24504,2.24523,2.24487,2.245,23100000.0
2005-03-03 07:28:00,2.24532,2.24541,2.2451,2.24534,51000000.0
2005-03-03 07:29:00,2.24533,2.24548,2.2452,2.24527,39300000.0
2005-03-03 07:30:00,2.24486,2.24533,2.24468,2.24524,37400000.0
2005-03-03 07:31:00,2.24537,2.24549,2.2448,2.24513,48500000.0
2005-03-03 07:32:00,2.24561,2.24563,2.24522,2.24563,20900000.0
2005-03-03 07:33:00,2.2449,2.24524,2.2448,2.24524,34100000.0
2005-03-03 07:34:00,2.24521,2.24538,2.24471,2.24499,20900000.0
2005-03-03 07:35:00,2.24533,2.24543,2.24505,2.24515,32200000.0
2005-03-03 07:36:00,2.24524,2.24562,2.2449,2.2456,27500000.0
2005-03-03 07:37:00,2.24569,2.24569,2.24532,2.24535,56899999.0
2005-03-03 07:38:00,2.24536,2.24549,2.24509,2.2454,50000000.0
2005-03-03 07:39:00,2.24504,2.2455,2.24504,2.2454,22100000.0
2005-03-03 07:40:00,2.24559,2.24563,2.24509,2.24529,52900000.0
2005-03-03 07:41:00,2.2448,2.2454,2.24461,2.24534,31100000.0
2005-03-03 07:42:00,2.24507,2.24533,2.24504,2.24531,22000000.0
2005-03-03 07:43:00,2.24512,2.24527,2.24511,2.24527,28000000.0
2005-03-03 07:44:00,2.24529,2.24529,2.24451,2.24451,16800000.0
2005-03-03 07:45:00,2.24457,2.24493,2.24428,2.24467,51000000.0
2005-03-03 07:46:00,2.24508,2.24526,2.24489,2.24522,41900000.0
2005-03-03 07:47:00,2.24545,2.24545,2.24484,2.24486,39500000.0
2005-03-03 07:48:00,2.24525,2.24527,2.24503,2.24512,84099998.0
2005-03-03 07:49:00,2.24532,2.24532,2.24487,2.24494,34200000.0
2005-03-03 07:50:00,2.24485,2.24516,2.24464,2.24464,29800000.0
2005-03-03 07:51:00,2.24479,2.24529,2.2447,2.245,37700000.0
2005-03-03 07:52:00,2.24512,2.24512,2.24458,2.24471,40200000.0
2005-03-03 07:53:00,2.24509,2.24509,2.24447,2.24447,26800000.0
2005-03-03 07:54:00,2.24458,2.24521,2.24455,2.24492,23200000.0
2005-03-03 07:55:00,2.24478,2.24503,2.24447,2.24503,51700000.0
2005-03-03 07:56:00,2.24507,2.24521,2.24474,2.24483,32900000.0
2005-03-03 07:57:00,2.24476,2.24517,2.24473,2.24495,25300000.0
2005-03-03 07:58:00,2.24492,2.24517,2.24466,2.24479,52000000.0
2005-03-03 07:59:00,2.24522,2.24533,2.2449,2.24504,36200000.0
2005-03-03 08:00:00,2.245,2.2451,2.2448,2.24495,44800000.0
2005-03-03 08:01:00,2.24466,2.24487,2.24456,2.24469,57700000.0
2005-03-03 08:02:00,2.24456,2.24499,2.24456,2.24492,24400000.0
2005-03-03 08:03:00,2.2445,2.24478,2.24411,2.24414,37400000.0
2005-03-03 08:04:00,2.24441,2.24458,2.24432,2.24445,47800000.0
2005-03-03 08:05:00,2.24425,2.24462,2.24425,2.24441,60200000.0
2005-03-03 08:06:00,2.24445,2.24445,2.24422,2.24422,43500000.0
2005-03-03 08:07:00,2.24434,2.24435,2.24397,2.2442,30200000.0
2005-03-03 08:08:00,2.24396,2.2443,2.24396,2.244,23200000.0
2005-03-03 08:09:00,2.24399,2.24429,2.24399,2.24407,19700000.0
2005-03-03 08:10:00,2.24381,2.24424,2.2434,2.24424,33200000.0
2005-03-03 08:11:00,2.24415,2.24447,2.24407,2.24417,42200000.0
2005-03-03 08:12:00,2.2444,2.24454,2.24427,2.24446,30100000.0
2005-03-03 08:13:00,2.24448,2.24448,2.24426,2.24426,40800000.0
2005-03-03 08:14:00,2.24414,2.2443,2.24389,2.24413,40000000.0
2005-03-03 08:15:00,2.24416,2.24449,2.24409,2.24449,23000000.0
2005-03-03 08:16:00,2.24423,2.24446,2.24414,2.24417,47100001.0
2005-03-03 08:17:00,2.24408,2.24451,2.2439,2.24451,30300000.0
2005-03-03 08:18:00,2.2447,2.24488,2.24469,2.24469,23600000.0
2005-03-03 08:19:00,2.24447,2.24469,2.24426,2.24445,40700000.0
2005-03-03 08:20:00,2.24437,2.24446,2.24406,2.24437,58500000.0
2005-03-03 08:21:00,2.2443,2.24453,2.24417,2.24431,23700000.0
2005-03-03 08:22:00,2.24442,2.24448,2.24387,2.24387,29100000.0
2005-03-03 08:23:00,2.24399,2.24415,2.24388,2.24415,50900000.0
2005-03-03 08:24:00,2.24442,2.24447,2.24413,2.24418,55100000.0
2005-03-03 08:25:00,2.24448,2.24464,2.24442,2.24464,23100000.0
2005-03-03 08:26:00,2.24472,2.24472,2.24401,2.24439,22900000.0
2005-03-03 08:27:00,2.24452,2.2448,2.24428,2.24473,34100000.0
2005-03-03 08:28:00,2.24453,2.24472,2.24442,2.24457,67000000.0
2005-03-03 08:29:00,2.24464,2.24467,2.24415,2.24453,44500000.0
2005-03-03 08:30:00,2.24471,2.24505,2.24459,2.24476,31500000.0
2005-03-03 08:31:00,2.24484,2.24508,2.24469,2.24469,55000000.0
2005-03-03 08:32:00,2.24466,2.24479,2.24431,2.24457,53800000.0
2005-03-03 08:33:00,2.24457,2.24496,2.24449,2.24482,36800000.0
2005-03-03 08:34:00,2.24487,2.24511,2.24485,2.24511,56700000.0
2005-03-03 08:35:00,2.24513,2.24546,2.24513,2.24525,16800000.0
2005-03-03 08:36:00,2.24535,2.24568,2.24529,2.24561,22600000.0
2005-03-03 08:37:00,2.24537,2.24553,2.24511,2.24547,38500000.0
2005-03-03 08:38:00,2.2455,2.24565,2.24481,2.24519,45700000.0
2005-03-03 08:39:00,2.24467,2.24491,2.24438,2.24464,49300000.0
2005-03-03 08:40:00,2.24496,2.24511,2.24469,2.24511,46100000.0
2005-03-03 08:41:00,2.24511,2.2453,2.24498,2.24513,22500000.0
2005-03-03 08:42:00,2.24501,2.24501,2.24488,2.24491,29000000.0
2005-03-03 08:43:00,2.24488,2.24539,2.24483,2.24539,27000000.0
2005-03-03 08:44:00,2.24491,2.24538,2.24477,2.24485,50700000.0
2005-03-03 08:45:00,2.2453,2.24576,2.24522,2.24576,35500000.0
2005-03-03 08:46:00,2.246,2.24657,2.246,2.24632,24000000.0
2005-03-03 08:47:00,2.24646,2.24651,2.24608,2.2464,56200000.0
2005-03-03 08:48:00,2.24657,2.24657,2.24593,2.24638,39200000.0
2005-03-03 08:49:00,2.24606,2.24646,2.24596,2.24646,32100000.0
2005-03-03 08:50:00,2.24623,2.24691,2.24623,2.24691,21400000.0
2005-03-03 08:51:00,2.24713,2.24741,2.24702,2.2472,71900000.0
2005-03-03 08:52:00,2.24748,2.2478,2.24723,2.2478,42300000.0
2005-03-03 08:53:00,2.24789,2.24789,2.2473,2.2473,38200000.0
2005-03-03 08:54:00,2.24743,2.24761,2.24674,2.24674,28200000.0
2005-03-03 08:55:00,2.24683,2.24709,2.24667,2.24672,47700000.0
2005-03-03 08:56:00,2.2469,2.24722,2.24675,2.24722,35900000.0
2005-03-03 08:57:00,2.24676,2.24707,2.24676,2.24697,45100000.0
2005-03-03 08:58:00,2.2474,2.2474,2.24696,2.2471,36000000.0
2005-03-03 08:59:00,2.24674,2.24745,2.2467,2.24745,29000000.0
2005-03-03 09:00:00,2.24709,2.24731,2.247,2.24731,31600000.0
2005-03-03 09:01:00,2.24733,2.24762,2.24709,2.24759,38300000.0
2005-03-03 09:02:00,2.24751,2.24777,2.24732,2.24732,33100000.0
2005-03-03 09:03:00,2.24736,2.24746,2.2472,2.24737,25100000.0
2005-03-03 09:04:00,2.24739,2.24822,2.24739,2.24822,28300000.0
2005-03-03 09:05:00,2.24774,2.24815,2.24761,2.24761,38100000.0
2005-03-03 09:06:00,2.24769,2.24794,2.2473,2.24739,39300000.0
2005-03-03 09:07:00,2.24726,2.24735,2.2471,2.2471,17200000.0
2005-03-03 09:08:00,2.24704,2.24716,2.24697,2.24704,17200000.0
2005-03-03 09:09:00,2.24692,2.24712,2.24668,2.24678,25000000.0
2005-03-03 09:10:00,2.24698,2.24709,2.24664,2.24669,32400000.0
2005-03-03 09:11:00,2.24657,2.2471,2.24656,2.24675,44800000.0
2005-03-03 09:12:00,2.24674,2.24692,2.24657,2.24669,40900000.0
2005-03-03 09:13:00,2.24676,2.24676,2.2466,2.24666,39300000.0
2005-03-03 09:14:00,2.24655,2.24667,2.24634,2.24653,27400000.0
2005-03-03 09:15:00,2.24667,2.24667,2.2463,2.2465,48300000.0
2005-03-03 09:16:00,2.24687,2.24705,2.24653,2.24678,52200000.0
2005-03-03 09:17:00,2.24732,2.24735,2.24687,2.247,58000000.0
2005-03-03 09:18:00,2.24697,2.24727,2.24694,2.24697,44800001.0
2005-03-03 09:19:00,2.24652,2.24678,2.24652,2.24662,30800000.0
2005-03-03 09:20:00,2.24655,2.24687,2.24645,2.24663,30000000.0
2005-03-03 09:21:00,2.2468,2.2468,2.24627,2.24627,27600000.0
2005-03-03 09:22:00,2.24627,2.24658,2.24595,2.24613,43900000.0
2005-03-03 09:23:00,2.24626,2.24637,2.24609,2.24629,29200000.0
2005-03-03 09:24:00,2.24616,2.24639,2.24605,2.24628,44200000.0
2005-03-03 09:25:00,2.24591,2.24591,2.24542,2.24542,40100001.0
2005-03-03 09:26:00,2.24536,2.24573,2.24527,2.24555,25300000.0
2005-03-03 09:27:00,2.24549,2.24554,2.24523,2.24523,28600000.0
2005-03-03 09:28:00,2.24549,2.24549,2.2451,2.24519,30600000.0
2005-03-03 09:29:00,2.24509,2.24584,2.24501,2.24584,38100000.0
2005-03-03 09:30:00,2.24582,2.24582,2.24535,2.24536,59500001.0
2005-03-03 09:31:00,2.24546,2.24576,2.24532,2.24574,67100000.0
2005-03-03 09:32:00,2.24605,2.24607,2.24565,2.24576,36600000.0
2005-03-03 09:33:00,2.2458,2.24627,2.24566,2.24619,63000000.0
2005-03-03 09:34:00,2.2464,2.24665,2.24627,2.24661,27000000.0
2005-03-03 09:35:00,2.24659,2.24685,2.24639,2.24685,48300000.0
2005-03-03 09:36:00,2.24666,2.24677,2.24652,2.24657,57500000.0
2005-03-03 09:37:00,2.24638,2.24699,2.24637,2.24699,34400000.0
2005-03-03 09:38:00,2.24706,2.24713,2.24676,2.24699,49500000.0
2005-03-03 09:39:00,2.24693,2.2475,2.2468,2.2475,45900000.0
2005-03-03 09:40:00,2.24746,2.24767,2.24729,2.24744,42500001.0
2005-03-03 09:41:00,2.24749,2.24758,2.24701,2.24741,24700000.0
2005-03-03 09:42:00,2.24725,2.2474,2.24701,2.2473,35000000.0
2005-03-03 09:43:00,2.24713,2.24747,2.24691,2.24713,24000000.0
2005-03-03 09:44:00,2.24703,2.24708,2.24692,2.24701,29900000.0
2005-03-03 09:45:00,2.24699,2.24699,2.2464,2.2464,36100000.0
2005-03-03 09:46:00,2.2467,2.24718,2.2467,2.24718,36200000.0
2005-03-03 09:47:00,2.24695,2.24736,2.24695,2.24728,41000000.0
2005-03-03 09:48:00,2.24731,2.24751,2.24722,2.24748,53100001.0
2005-03-03 09:49:00,2.24767,2.24767,2.24712,2.24715,32600000.0
2005-03-03 09:50:00,2.24744,2.24744,2.24692,2.24708,41400000.0
2005-03-03 09:51:00,2.24733,2.24733,2.24674,2.24678,24300000.0
2005-03-03 09:52:00,2.24698,2.2471,2.24673,2.24685,28300000.0
2005-03-03 09:53:00,2.24653,2.24686,2.24648,2.24665,27400000.0
2005-03-03 09:54:00,2.24648,2.24688,2.24639,2.24688,19900000.0
2005-03-03 09:55:00,2.24654,2.24657,2.24625,2.24651,45100000.0
2005-03-03 09:56:00,2.24683,2.24708,2.24658,2.24687,24800000.0
2005-03-03 09:57:00,2.24678,2.24708,2.24677,2.24688,46100000.0
2005-03-03 09:58:00,2.24702,2.24709,2.2468,2.24709,22600000.0
2005-03-03 09:59:00,2.24737,2.24745,2.24691,2.24738,31400000.0
2005-03-03 10:00:00,2.24711,2.24726,2.24711,2.24712,26600000.0
2005-03-03 10:01:00,2.24718,2.24729,2.24716,2.24721,37000000.0
2005-03-03 10:02:00,2.24734,2.24734,2.24681,2.24684,58400000.0
2005-03-03 10:03:00,2.24682,2.24682,2.24645,2.24645,24500000.0
2005-03-03 10:04:00,2.24658,2.24679,2.24632,2.24653,62800000.0
2005-03-03 10:05:00,2.24631,2.24657,2.24622,2.24652,53200000.0
2005-03-03 10:06:00,2.24617,2.24623,2.24564,2.24564,27500000.0
2005-03-03 10:07:00,2.24556,2.24602,2.24536,2.24591,41400000.0
2005-03-03 10:08:00,2.24569,2.2457,2.24536,2.24553,25400000.0
2005-03-03 10:09:00,2.2452,2.2453,2.24462,2.24467,25200000.0
2005-03-03 10:10:00,2.24496,2.24502,2.24471,2.24483,32300000.0
2005-03-03 10:11:00,2.24448,2.24495,2.24448,2.24489,29900000.0
2005-03-03 10:12:00,2.2447,2.24478,2.24459,2.24459,31000000.0
2005-03-03 10:13:00,2.24428,2.24471,2.24428,2.24465,40400000.0
2005-03-03 10:14:00,2.24443,2.24462,2.2442,2.24454,32000000.0
2005-03-03 10:15:00,2.24445,2.24461,2.24423,2.24453,25700000.0
2005-03-03 10:16:00,2.24435,2.24444,2.24389,2.24444,47100000.0
2005-03-03 10:17:00,2.2445,2.2445,2.24366,2.24401,49600000.0
2005-03-03 10:18:00,2.24356,2.24401,2.24352,2.24401,38100000.0
2005-03-03 10:19:00,2.24399,2.24425,2.24377,2.24395,47300000.0
2005-03-03 10:20:00,2.24402,2.24425,2.24372,2.2438,44800000.0
2005-03-03 10:21:00,2.244,2.244,2.2435,2.24383,42500000.0
2005-03-03 10:22:00,2.24372,2.24416,2.24372,2.24381,32100000.0
2005-03-03 10:23:00,2.24365,2.24395,2.24358,2.24386,29200000.0
2005-03-03 10:24:00,2.24375,2.24433,2.24368,2.24433,23000000.0
2005-03-03 10:25:00,2.24417,2.24457,2.24401,2.24453,51900000.0
2005-03-03 10:26:00,2.24432,2.24447,2.24416,2.24435,41400000.0
2005-03-03 10:27:00,2.2443,2.24462,2.24414,2.24436,49900000.0
2005-03-03 10:28:00,2.24425,2.24455,2.24418,2.24425,58400000.0
2005-03-03 10:29:00,2.24419,2.24431,2.244,2.24409,30100000.0
2005-03-03 10:30:00,2.24402,2.2442,2.24395,2.2441,27800000.0
2005-03-03 10:31:00,2.24419,2.24447,2.24412,2.24437,31100000.0
2005-03-03 10:32:00,2.24418,2.24477,2.24418,2.24464,39400000.0
2005-03-03 10:33:00,2.24477,2.24503,2.24468,2.24487,43500000.0
2005-03-03 10:34:00,2.24485,2.2451,2.24468,2.24489,41000000.0
2005-03-03 10:35:00,2.24489,2.24503,2.24453,2.24478,46100000.0
2005-03-03 10:36:00,2.24479,2.2449,2.24438,2.24438,50800000.0
2005-03-03 10:37:00,2.24462,2.24462,2.24406,2.24426,36400000.0
2005-03-03 10:38:00,2.24418,2.24434,2.24377,2.24377,42700000.0
2005-03-03 10:39:00,2.24365,2.24402,2.24365,2.24383,40100000.0
2005-03-03 10:40:00,2.24361,2.24365,2.2432,2.2432,31500000.0
2005-03-03 10:41:00,2.24336,2.24342,2.24319,2.24341,36100000.0
2005-03-03 10:42:00,2.24313,2.24361,2.24313,2.24361,47800000.0
2005-03-03 10:43:00,2.24355,2.24378,2.24353,2.2437,44700000.0
2005-03-03 10:44:00,2.24356,2.24368,2.2434,2.2434,37900000.0
2005-03-03 10:45:00,2.24318,2.24351,2.24308,2.24327,35400000.0
2005-03-03 10:46:00,2.24331,2.24331,2.24291,2.24295,33700000.0
2005-03-03 10:47:00,2.24271,2.24321,2.24261,2.24321,60800000.0
2005-03-03 10:48:00,2.2428,2.24324,2.24266,2.24305,47000000.0
2005-03-03 10:49:00,2.24327,2.24358,2.24314,2.24345,27800000.0
2005-03-03 10:50:00,2.24339,2.24408,2.24339,2.24391,44700000.0
2005-03-03 10:51:00,2.24371,2.24467,2.24368,2.24452,37300000.0
2005-03-03 10:52:00,2.24409,2.24409,2.24382,2.24394,36500000.0
2005-03-03 10:53:00,2.24389,2.24439,2.2438,2.24425,39400000.0
2005-03-03 10:54:00,2.24409,2.2442,2.24377,2.24377,41400000.0
2005-03-03 10:55:00,2.24372,2.24409,2.24353,2.24362,34400000.0
2005-03-03 10:56:00,2.2434,2.24362,2.24304,2.24312,45200000.0
2005-03-03 10:57:00,2.24305,2.24322,2.2429,2.24298,35800000.0
2005-03-03 10:58:00,2.24284,2.24319,2.24266,2.24299,31800000.0
2005-03-03 10:59:00,2.24317,2.24335,2.24307,2.24324,44200000.0
2005-03-03 11:00:00,2.24319,2.24361,2.24306,2.24334,38400000.0
2005-03-03 11:01:00,2.24325,2.24383,2.24309,2.24383,22700000.0
2005-03-03 11:02:00,2.24375,2.24388,2.24313,2.24348,25200000.0
2005-03-03 11:03:00,2.24342,2.24348,2.24283,2.24283,52300000.0
2005-03-03 11:04:00,2.24318,2.24336,2.24302,2.24308,39900000.0
2005-03-03 11:05:00,2.24303,2.24355,2.24302,2.24303,63200000.0
2005-03-03 11:06:00,2.24346,2.24414,2.24334,2.24414,24300000.0
2005-03-03 11:07:00,2.24392,2.24412,2.24364,2.24365,32800000.0
2005-03-03 11:08:00,2.24363,2.24386,2.24345,2.24345,32400000.0
2005-03-03 11:09:00,2.24357,2.24414,2.24357,2.24403,36100000.0
2005-03-03 11:10:00,2.24406,2.24445,2.24406,2.24435,26900000.0
2005-03-03 11:11:00,2.24424,2.24441,2.24419,2.2443,41800000.0
2005-03-03 11:12:00,2.24398,2.24429,2.24379,2.24379,13100000.0
2005-03-03 11:13:00,2.24433,2.24438,2.24411,2.24411,29700000.0
2005-03-03 11:14:00,2.24457,2.24457,2.24419,2.24419,54100000.0
2005-03-03 11:15:00,2.24422,2.2443,2.24392,2.2441,41500000.0
2005-03-03 11:16:00,2.24399,2.24415,2.24385,2.24391,49900000.0
2005-03-03 11:17:00,2.24396,2.24429,2.24394,2.24414,42100000.0
2005-03-03 11:18:00,2.24418,2.24426,2.24388,2.24397,30900000.0
2005-03-03 11:19:00,2.24421,2.2443,2.24372,2.24382,45300000.0
2005-03-03 11:20:00,2.2441,2.24423,2.24372,2.24423,52900000.0
2005-03-03 11:21:00,2.2439,2.24409,2.24375,2.24395,30200000.0
2005-03-03 11:22:00,2.24361,2.24394,2.24352,2.24362,30100000.0
2005-03-03 11:23:00,2.24372,2.24375,2.2435,2.24353,62999999.0
2005-03-03 11:24:00,2.24335,2.24335,2.24259,2.24259,35600000.0
2005-03-03 11:25:00,2.24246,2.24322,2.24246,2.24298,27000000.0
2005-03-03 11:26:00,2.24287,2.24297,2.24233,2.24286,53500000.0
2005-03-03 11:27:00,2.243,2.24303,2.24255,2.24276,48300000.0
2005-03-03 11:28:00,2.24276,2.24325,2.24276,2.24325,57800000.0
2005-03-03 11:29:00,2.24315,2.24322,2.24272,2.24272,48000000.0
2005-03-03 11:30:00,2.24252,2.24264,2.24206,2.24237,33000000.0
2005-03-03 11:31:00,2.24235,2.24272,2.24219,2.24254,20900000.0
2005-03-03 11:32:00,2.24228,2.24315,2.24221,2.24314,20400000.0
2005-03-03 11:33:00,2.24287,2.24314,2.24267,2.24309,48900000.0
2005-03-03 11:34:00,2.24309,2.24313,2.24225,2.2428,49000000.0
2005-03-03 11:35:00,2.24294,2.24297,2.24258,2.24258,24400000.0
2005-03-03 11:36:00,2.24278,2.24299,2.2425,2.24264,63600001.0
2005-03-03 11:37:00,2.24248,2.24248,2.24215,2.24227,33800000.0
2005-03-03 11:38:00,2.24227,2.24248,2.24171,2.24206,46800000.0
2005-03-03 11:39:00,2.24204,2.24246,2.24198,2.24246,33900000.0
2005-03-03 11:40:00,2.24248,2.24265,2.24223,2.24232,31300000.0
2005-03-03 11:41:00,2.24244,2.24271,2.24244,2.24265,33800000.0
2005-03-03 11:42:00,2.24286,2.24286,2.24247,2.24279,50100000.0
2005-03-03 11:43:00,2.24279,2.24315,2.24279,2.243,20900000.0
2005-03-03 11:44:00,2.24308,2.24342,2.24308,2.2434,51399999.0
2005-03-03 11:45:00,2.24349,2.24368,2.24336,2.2435,24500000.0
2005-03-03 11:46:00,2.24365,2.24365,2.24305,2.24305,27900000.0
2005-03-03 11:47:00,2.24357,2.24372,2.24333,2.24333,23400000.0
2005-03-03 11:48:00,2.24278,2.243,2.24275,2.24284,42500000.0
2005-03-03 11:49:00,2.24272,2.2428,2.24256,2.24272,20400000.0
2005-03-03 11:50:00,2.24321,2.24321,2.2428,2.24285,23800000.0
2005-03-03 11:51:00,2.24291,2.24309,2.24272,2.24305,47800000.0
2005-03-03 11:52:00,2.24305,2.24313,2.24276,2.24299,50300000.0
2005-03-03 11:53:00,2.24273,2.24287,2.2426,2.2428,25400000.0
2005-03-03 11:54:00,2.2427,2.24282,2.24245,2.2425,29900000.0
2005-03-03 11:55:00,2.24271,2.24277,2.24225,2.24225,38100000.0
2005-03-03 11:56:00,2.24232,2.24254,2.24211,2.24236,27400000.0
2005-03-03 11:57:00,2.24257,2.24267,2.24239,2.24256,39400000.0
2005-03-03 11:58:00,2.24246,2.24263,2.24223,2.24263,28100000.0
2005-03-03 11:59:00,2.24201,2.24273,2.24201,2.24245,45900000.0
2005-03-03 12:00:00,2.24231,2.24246,2.24217,2.24226,20700000.0
2005-03-03 12:01:00,2.24232,2.24241,2.24212,2.24233,45100000.0
2005-03-03 12:02:00,2.24249,2.24255,2.24219,2.24224,14500000.0
2005-03-03 12:03:00,2.2426,2.24276,2.24246,2.24249,21500000.0
2005-03-03 12:04:00,2.24236,2.24252,2.24225,2.24229,50800000.0
2005-03-03 12:05:00,2.24258,2.24293,2.24247,2.24277,69100000.0
2005-03-03 12:06:00,2.24307,2.24307,2.24256,2.24278,18100000.0
2005-03-03 12:07:00,2.24274,2.24287,2.2425,2.2425,28200000.0
2005-03-03 12:08:00,2.24275,2.24294,2.2424,2.24252,41800000.0
2005-03-03 12:09:00,2.24255,2.24266,2.24239,2.24266,24000000.0
2005-03-03 12:10:00,2.24276,2.24276,2.24232,2.24234,30600000.0
2005-03-03 12:11:00,2.24266,2.24271,2.2419,2.24195,46500000.0
2005-03-03 12:12:00,2.24209,2.24243,2.24206,2.24243,26000000.0
2005-03-03 12:13:00,2.24241,2.24249,2.24217,2.24221,42600000.0
2005-03-03 12:14:00,2.24218,2.24264,2.24215,2.24241,47300000.0
2005-03-03 12:15:00,2.24236,2.24258,2.2422,2.24224,40000000.0
2005-03-03 12:16:00,2.24216,2.24226,2.24179,2.24226,31000000.0
2005-03-03 12:17:00,2.2422,2.2422,2.24163,2.242,38100000.0
2005-03-03 12:18:00,2.24203,2.24215,2.24195,2.24215,37300000.0
2005-03-03 12:19:00,2.24216,2.24223,2.242,2.242,25500000.0
2005-03-03 12:20:00,2.24182,2.24209,2.24171,2.24208,32800000.0
2005-03-03 12:21:00,2.24208,2.24222,2.24193,2.24193,40300000.0
2005-03-03 12:22:00,2.24193,2.24214,2.24178,2.24209,31000000.0
2005-03-03 12:23:00,2.24191,2.24225,2.24176,2.24225,52700000.0
2005-03-03 12:24:00,2.24221,2.24221,2.24173,2.24177,20900000.0
2005-03-03 12:25:00,2.24216,2.24224,2.24164,2.24186,42100000.0
2005-03-03 12:26:00,2.24188,2.24221,2.2418,2.24182,31800000.0
2005-03-03 12:27:00,2.24179,2.24209,2.24143,2.24209,41600000.0
2005-03-03 12:28:00,2.24192,2.24204,2.24152,2.24171,22400000.0
2005-03-03 12:29:00,2.24179,2.24195,2.2415,2.24172,36600000.0
2005-03-03 12:30:00,2.24192,2.24192,2.24156,2.24173,46600000.0
2005-03-03 12:31:00,2.24174,2.24191,2.24164,2.24179,44700000.0
2005-03-03 12:32:00,2.24184,2.24204,2.24167,2.24197,39400000.0
2005-03-03 12:33:00,2.24191,2.24221,2.24169,2.24206,42700000.0
2005-03-03 12:34:00,2.24221,2.24249,2.2421,2.2424,72499998.0
2005-03-03 12:35:00,2.24249,2.24268,2.24244,2.24268,51799999.0
2005-03-03 12:36:00,2.24287,2.24353,2.24287,2.24335,16800000.0
2005-03-03 12:37:00,2.24338,2.24387,2.24338,2.2438,30300000.0
2005-03-03 12:38:00,2.24373,2.24397,2.24373,2.24396,52700000.0
2005-03-03 12:39:00,2.24391,2.24399,2.24367,2.24395,43500000.0
2005-03-03 12:40:00,2.24404,2.24404,2.24355,2.24375,38800000.0
2005-03-03 12:41:00,2.2435,2.24427,2.2435,2.24418,75100000.0
2005-03-03 12:42:00,2.24423,2.24495,2.24419,2.24493,55900000.0
2005-03-03 12:43:00,2.24537,2.24538,2.24462,2.24469,43000000.0
2005-03-03 12:44:00,2.24448,2.2448,2.24427,2.24451,39700000.0
2005-03-03 12:45:00,2.24463,2.24494,2.24457,2.24493,25800000.0
2005-03-03 12:46:00,2.24476,2.24504,2.24456,2.24472,38100000.0
2005-03-03 12:47:00,2.24476,2.24476,2.24419,2.24443,47100000.0
2005-03-03 12:48:00,2.24452,2.24457,2.24409,2.24447,52000000.0
2005-03-03 12:49:00,2.24453,2.24523,2.24438,2.24523,30000000.0
2005-03-03 12:50:00,2.24496,2.245,2.2446,2.24495,23700000.0
2005-03-03 12:51:00,2.24462,2.24512,2.2446,2.24479,30500000.0
2005-03-03 12:52:00,2.24491,2.24503,2.24467,2.24472,24600000.0
2005-03-03 12:53:00,2.24464,2.24484,2.24437,2.24483,26300000.0
2005-03-03 12:54:00,2.24443,2.24482,2.24443,2.24475,23700000.0
2005-03-03 12:55:00,2.24474,2.24484,2.24458,2.24464,20900000.0
2005-03-03 12:56:00,2.24468,2.24493,2.24429,2.24429,32300000.0
2005-03-03 12:57:00,2.24432,2.24493,2.24432,2.24487,40400000.0
2005-03-03 12:58:00,2.24491,2.24508,2.2447,2.24484,45600000.0
2005-03-03 12:59:00,2.245,2.245,2.24458,2.24481,47300000.0
2005-03-03 13:00:00,2.24457,2.24492,2.24447,2.2448,76699999.0
2005-03-03 13:01:00,2.24497,2.24497,2.2444,2.24443,52300000.0
2005-03-03 13:02:00,2.24458,2.24493,2.24452,2.24452,44200000.0
2005-03-03 13:03:00,2.24443,2.24443,2.24419,2.24419,38700000.0
2005-03-03 13:04:00,2.24421,2.24432,2.24398,2.24432,19300000.0
2005-03-03 13:05:00,2.24434,2.24481,2.24423,2.24475,20000000.0
2005-03-03 13:06:00,2.24482,2.24484,2.24442,2.24465,44800000.0
2005-03-03 13:07:00,2.24462,2.24484,2.24455,2.24464,61399999.0
2005-03-03 13:08:00,2.24467,2.24481,2.24434,2.2446,50500000.0
2005-03-03 13:09:00,2.24469,2.24471,2.24422,2.24443,32800000.0
2005-03-03 13:10:00,2.24441,2.2446,2.24425,2.24455,40200000.0
2005-03-03 13:11:00,2.24425,2.24473,2.24425,2.24449,33400000.0
2005-03-03 13:12:00,2.24457,2.24473,2.24447,2.24447,33800000.0
2005-03-03 13:13:00,2.2449,2.24508,2.24453,2.24493,38000000.0
2005-03-03 13:14:00,2.24472,2.24493,2.24454,2.24487,31800000.0
2005-03-03 13:15:00,2.24495,2.24516,2.24485,2.24513,36400000.0
2005-03-03 13:16:00,2.24466,2.2451,2.24463,2.2451,24100000.0
2005-03-03 13:17:00,2.24512,2.24512,2.24479,2.24487,27100000.0
2005-03-03 13:18:00,2.24504,2.24519,2.24464,2.24476,55500000.0
2005-03-03 13:19:00,2.24482,2.24493,2.24462,2.2447,52500000.0
2005-03-03 13:20:00,2.2446,2.2448,2.24449,2.2448,34000000.0
2005-03-03 13:21:00,2.2449,2.24514,2.24482,2.24514,36200000.0
2005-03-03 13:22:00,2.2451,2.24529,2.245,2.24527,29000000.0
2005-03-03 13:23:00,2.24517,2.24527,2.24504,2.24508,38400000.0
2005-03-03 13:24:00,2.24514,2.24535,2.24499,2.2451,29900000.0
2005-03-03 13:25:00,2.24545,2.24545,2.24485,2.24508,48200001.0
2005-03-03 13:26:00,2.24576,2.24576,2.24537,2.24559,24000000.0
2005-03-03 13:27:00,2.24555,2.24566,2.24532,2.24552,47700000.0
2005-03-03 13:28:00,2.2456,2.24577,2.24542,2.24554,49500000.0
2005-03-03 13:29:00,2.24578,2.24599,2.24575,2.24599,27500000.0
2005-03-03 13:30:00,2.24596,2.24605,2.24576,2.24587,42700000.0
2005-03-03 13:31:00,2.24576,2.24625,2.24572,2.24604,37900000.0
2005-03-03 13:32:00,2.24588,2.24631,2.24573,2.24615,65200000.0
2005-03-03 13:33:00,2.24608,2.2463,2.24593,2.2463,41700000.0
2005-03-03 13:34:00,2.24602,2.24649,2.24595,2.24649,34800000.0
2005-03-03 13:35:00,2.24634,2.24668,2.24619,2.24627,50200000.0
2005-03-03 13:36:00,2.24638,2.24659,2.24614,2.24631,37600000.0
2005-03-03 13:37:00,2.24641,2.24641,2.2459,2.24591,39600000.0
2005-03-03 13:38:00,2.24653,2.24653,2.24592,2.24623,32500000.0
2005-03-03 13:39:00,2.24601,2.2463,2.24596,2.24625,44400000.0
2005-03-03 13:40:00,2.24647,2.24664,2.2462,2.24653,38400000.0
2005-03-03 13:41:00,2.24644,2.24669,2.24631,2.24644,24000000.0
2005-03-03 13:42:00,2.24623,2.24636,2.24601,2.24635,42600000.0
2005-03-03 13:43:00,2.24608,2.24638,2.24608,2.24611,30100000.0
2005-03-03 13:44:00,2.24615,2.24618,2.24588,2.24602,29700000.0
2005-03-03 13:45:00,2.24623,2.24627,2.24586,2.24586,41400000.0
2005-03-03 13:46:00,2.24575,2.24611,2.24575,2.24609,52100000.0
2005-03-03 13:47:00,2.24635,2.24635,2.24598,2.2462,34600000.0
2005-03-03 13:48:00,2.24641,2.24654,2.24619,2.24621,22500000.0
2005-03-03 13:49:00,2.24651,2.24659,2.24622,2.24653,37600000.0
2005-03-03 13:50:00,2.24644,2.24646,2.24625,2.24642,37200000.0
2005-03-03 13:51:00,2.24636,2.24644,2.24576,2.24576,21600000.0
2005-03-03 13:52:00,2.24611,2.24611,2.24575,2.24597,34800000.0
2005-03-03 13:53:00,2.24603,2.24621,2.24575,2.24599,50200000.0
2005-03-03 13:54:00,2.24576,2.24596,2.24576,2.24596,34900000.0
2005-03-03 13:55:00,2.2457,2.24596,2.24557,2.24596,21300000.0
2005-03-03 13:56:00,2.24572,2.24585,2.2456,2.24573,27800000.0
2005-03-03 13:57:00,2.24598,2.24603,2.24567,2.24603,30900000.0
2005-03-03 13:58:00,2.24584,2.24609,2.24572,2.24605,32200000.0
2005-03-03 13:59:00,2.24588,2.24616,2.24583,2.24603,29600000.0
2005-03-03 14:00:00,2.24586,2.24626,2.24573,2.24624,30400000.0
2005-03-03 14:01:00,2.24605,2.24618,2.24582,2.24618,29000000.0
2005-03-03 14:02:00,2.24619,2.24624,2.24595,2.24599,16000000.0
2005-03-03 14:03:00,2.24599,2.24616,2.24573,2.2459,32200000.0
2005-03-03 14:04:00,2.24581,2.24613,2.24562,2.24608,46700000.0
2005-03-03 14:05:00,2.24612,2.24614,2.24562,2.24562,50700000.0
2005-03-03 14:06:00,2.24566,2.24582,2.24555,2.24556,28400000.0
2005-03-03 14:07:00,2.24584,2.24593,2.24553,2.24562,44500000.0
2005-03-03 14:08:00,2.24571,2.2459,2.24557,2.24583,32000000.0
2005-03-03 14:09:00,2.24587,2.24605,2.24581,2.246,24800000.0
2005-03-03 14:10:00,2.24586,2.24623,2.24562,2.24623,46200000.0
2005-03-03 14:11:00,2.24572,2.24651,2.24572,2.24609,53600000.0
2005-03-03 14:12:00,2.24655,2.24655,2.24584,2.24618,55500000.0
2005-03-03 14:13:00,2.24633,2.24643,2.24621,2.24621,32600000.0
2005-03-03 14:14:00,2.24661,2.24671,2.24624,2.2465,53800000.0
2005-03-03 14:15:00,2.24638,2.24652,2.24623,2.24623,40000000.0
2005-03-03 14:16:00,2.24629,2.24645,2.24615,2.24615,16800000.0
2005-03-03 14:17:00,2.24609,2.24622,2.24586,2.24586,28100000.0
2005-03-03 14:18:00,2.24622,2.24622,2.24601,2.24606,66100000.0
2005-03-03 14:19:00,2.24616,2.24662,2.24601,2.24662,41300000.0
2005-03-03 14:20:00,2.24678,2.24678,2.24617,2.24645,37600000.0
2005-03-03 14:21:00,2.24633,2.24642,2.24608,2.24642,50300000.0
2005-03-03 14:22:00,2.24652,2.24684,2.24625,2.24684,50900000.0
2005-03-03 14:23:00,2.24678,2.24678,2.24589,2.24631,45000000.0
2005-03-03 14:24:00,2.24655,2.2467,2.24645,2.24648,35100000.0
2005-03-03 14:25:00,2.24647,2.24655,2.24637,2.2465,36600000.0
2005-03-03 14:26:00,2.24609,2.24622,2.24517,2.24598,41000000.0
2005-03-03 14:27:00,2.24619,2.24625,2.24592,2.24617,29500000.0
2005-03-03 14:28:00,2.24624,2.24632,2.24606,2.24606,53700000.0
2005-03-03 14:29:00,2.24615,2.24649,2.24615,2.24642,27899999.0
2005-03-03 14:30:00,2.24618,2.24663,2.24575,2.24663,35200000.0
2005-03-03 14:31:00,2.24626,2.24651,2.24596,2.24634,34400000.0
2005-03-03 14:32:00,2.24634,2.24634,2.24602,2.24629,63200000.0
2005-03-03 14:33:00,2.24597,2.24647,2.24597,2.2463,40100000.0
2005-03-03 14:34:00,2.2463,2.24649,2.2459,2.24611,38700000.0
2005-03-03 14:35:00,2.2457,2.24608,2.24553,2.24596,40800000.0
2005-03-03 14:36:00,2.24592,2.24631,2.2459,2.24626,20400000.0
2005-03-03 14:37:00,2.24624,2.24667,2.24624,2.24662,24600000.0
2005-03-03 14:38:00,2.24639,2.24668,2.24623,2.24639,37500000.0
2005-03-03 14:39:00,2.24642,2.24667,2.24601,2.24604,25600000.0
2005-03-03 14:40:00,2.24613,2.24667,2.24608,2.24667,60600000.0
2005-03-03 14:41:00,2.24655,2.24687,2.24652,2.24666,35900000.0
2005-03-03 14:42:00,2.24667,2.2467,2.24641,2.2467,28600000.0
2005-03-03 14:43:00,2.24646,2.24669,2.24627,2.24658,39800000.0
2005-03-03 14:44:00,2.24624,2.24647,2.24613,2.24647,34700000.0
2005-03-03 14:45:00,2.24639,2.24643,2.24618,2.24643,39700000.0
2005-03-03 14:46:00,2.2464,2.24667,2.2464,2.24652,43799999.0
2005-03-03 14:47:00,2.24623,2.24648,2.24613,2.2463,55900000.0
2005-03-03 14:48:00,2.24606,2.24645,2.24587,2.24596,31100000.0
2005-03-03 14:49:00,2.24627,2.24645,2.24612,2.24645,23800000.0
2005-03-03 14:50:00,2.24607,2.24654,2.24607,2.24654,17000000.0
2005-03-03 14:51:00,2.24615,2.24658,2.2461,2.2461,22300000.0
2005-03-03 14:52:00,2.24626,2.2465,2.24613,2.24617,44700000.0
2005-03-03 14:53:00,2.24614,2.2467,2.24614,2.2467,38700000.0
2005-03-03 14:54:00,2.24672,2.24678,2.24648,2.24671,47500000.0
2005-03-03 14:55:00,2.24652,2.24682,2.24642,2.24655,54100000.0
2005-03-03 14:56:00,2.24677,2.24688,2.24655,2.24686,29900000.0
2005-03-03 14:57:00,2.24684,2.24706,2.24646,2.24686,33100000.0
2005-03-03 14:58:00,2.24724,2.2473,2.24684,2.24725,47500000.0
2005-03-03 14:59:00,2.2471,2.24717,2.24696,2.247,25300000.0
2005-03-03 15:00:00,2.24702,2.24715,2.24678,2.24692,84100000.0
2005-03-03 15:01:00,2.24695,2.24714,2.24685,2.24704,59400000.0
2005-03-03 15:02:00,2.24709,2.24713,2.24666,2.24682,22400000.0
2005-03-03 15:03:00,2.24699,2.24743,2.24684,2.24743,21900000.0
2005-03-03 15:04:00,2.24724,2.24736,2.24667,2.24667,46500000.0
2005-03-03 15:05:00,2.24678,2.24727,2.24672,2.24717,41700000.0
2005-03-03 15:06:00,2.24691,2.24749,2.24691,2.24725,34100000.0
2005-03-03 15:07:00,2.24727,2.24742,2.24718,2.24718,20400000.0
2005-03-03 15:08:00,2.24751,2.24757,2.24721,2.24721,33600000.0
2005-03-03 15:09:00,2.2472,2.24764,2.24717,2.24755,49400000.0
2005-03-03 15:10:00,2.24742,2.24771,2.24712,2.24771,24200000.0
2005-03-03 15:11:00,2.24768,2.24784,2.24743,2.24748,78000000.0
2005-03-03 15:12:00,2.24748,2.24771,2.24736,2.24757,24600000.0
2005-03-03 15:13:00,2.24743,2.24763,2.24728,2.24748,27900000.0
2005-03-03 15:14:00,2.2477,2.2477,2.2475,2.24751,23200000.0
2005-03-03 15:15:00,2.24773,2.24773,2.24745,2.24756,23800000.0
2005-03-03 15:16:00,2.24762,2.24783,2.2475,2.24766,37000000.0
2005-03-03 15:17:00,2.24752,2.24785,2.24752,2.24777,30500000.0
2005-03-03 15:18:00,2.24773,2.24782,2.24756,2.24778,31700000.0
2005-03-03 15:19:00,2.24772,2.24792,2.24749,2.24773,32300000.0
2005-03-03 15:20:00,2.24771,2.24784,2.24756,2.24776,21400000.0
2005-03-03 15:21:00,2.24774,2.24804,2.24765,2.24796,32800000.0
2005-03-03 15:22:00,2.24776,2.24817,2.24776,2.24792,39500000.0
2005-03-03 15:23:00,2.24771,2.24796,2.24759,2.24759,31600000.0
2005-03-03 15:24:00,2.24785,2.24804,2.24777,2.24804,35700000.0
2005-03-03 15:25:00,2.24779,2.24826,2.24779,2.24826,29100000.0
2005-03-03 15:26:00,2.24804,2.24821,2.24768,2.24779,44099999.0
2005-03-03 15:27:00,2.24807,2.2482,2.24764,2.2479,25000000.0
2005-03-03 15:28:00,2.24806,2.24806,2.24784,2.24784,47800000.0
2005-03-03 15:29:00,2.24801,2.24811,2.24768,2.24768,45100001.0
2005-03-03 15:30:00,2.24793,2.24822,2.24782,2.24808,33100000.0
2005-03-03 15:31:00,2.24812,2.24812,2.24733,2.24781,44700001.0
2005-03-03 15:32:00,2.24793,2.2481,2.24765,2.24783,31300000.0
2005-03-03 15:33:00,2.24781,2.24842,2.24766,2.24841,35300000.0
2005-03-03 15:34:00,2.24832,2.24839,2.24774,2.24774,29000000.0
2005-03-03 15:35:00,2.24801,2.24846,2.24797,2.24813,44000000.0
2005-03-03 15:36:00,2.24821,2.24844,2.24807,2.24808,28900000.0
2005-03-03 15:37:00,2.24816,2.24834,2.24797,2.24809,23300000.0
2005-03-03 15:38:00,2.24816,2.24836,2.24778,2.24815,29500000.0
2005-03-03 15:39:00,2.24852,2.24883,2.24826,2.24848,26500000.0
2005-03-03 15:40:00,2.2487,2.24894,2.24837,2.2485,36200000.0
2005-03-03 15:41:00,2.24867,2.24873,2.24826,2.24845,25100000.0
2005-03-03 15:42:00,2.24831,2.24837,2.24801,2.24836,21500000.0
2005-03-03 15:43:00,2.24823,2.24855,2.24817,2.24855,18800000.0
2005-03-03 15:44:00,2.24825,2.24858,2.24824,2.24846,41200000.0
2005-03-03 15:45:00,2.24845,2.24853,2.24797,2.24802,41500000.0
2005-03-03 15:46:00,2.24837,2.24861,2.24803,2.24803,18900000.0
2005-03-03 15:47:00,2.24809,2.24844,2.24805,2.24805,29500000.0
2005-03-03 15:48:00,2.2481,2.2483,2.24752,2.24752,47800000.0
2005-03-03 15:49:00,2.24785,2.24788,2.24753,2.2478,37700000.0
2005-03-03 15:50:00,2.24777,2.24777,2.2474,2.24743,21600000.0
2005-03-03 15:51:00,2.24737,2.24767,2.24737,2.24737,39900000.0
2005-03-03 15:52:00,2.24745,2.24755,2.24725,2.24753,32800000.0
2005-03-03 15:53:00,2.24759,2.24763,2.24712,2.24716,31600000.0
2005-03-03 15:54:00,2.24735,2.24746,2.24711,2.24711,35000000.0
2005-03-03 15:55:00,2.24745,2.24758,2.24735,2.24747,51400000.0
2005-03-03 15:56:00,2.24762,2.24787,2.24738,2.24738,17000000.0
2005-03-03 15:57:00,2.2474,2.24765,2.2472,2.24765,49100000.0
2005-03-03 15:58:00,2.24786,2.24801,2.24769,2.24782,22000000.0
2005-03-03 15:59:00,2.2477,2.24784,2.24748,2.24752,24000000.0
2005-03-03 16:00:00,2.24759,2.24759,2.24721,2.2473,21500000.0
2005-03-03 16:01:00,2.2475,2.2475,2.247,2.24708,24600000.0
2005-03-03 16:02:00,2.24702,2.24757,2.24702,2.24736,28600000.0
2005-03-03 16:03:00,2.2472,2.24766,2.24717,2.24761,53800000.0
2005-03-03 16:04:00,2.24741,2.24773,2.24737,2.24769,26500000.0
2005-03-03 16:05:00,2.24769,2.24773,2.24726,2.24727,22900000.0
2005-03-03 16:06:00,2.24744,2.24766,2.24718,2.24766,58900001.0
2005-03-03 16:07:00,2.24739,2.24752,2.24693,2.24734,67500000.0
2005-03-03 16:08:00,2.24768,2.24797,2.24757,2.24776,37000000.0
2005-03-03 16:09:00,2.24749,2.24834,2.24743,2.24829,42100000.0
2005-03-03 16:10:00,2.24811,2.24855,2.24804,2.24855,18500000.0
2005-03-03 16:11:00,2.24831,2.24838,2.24808,2.24813,32000000.0
2005-03-03 16:12:00,2.24778,2.24817,2.24775,2.24801,61500000.0
2005-03-03 16:13:00,2.24784,2.24798,2.24735,2.24739,20700000.0
2005-03-03 16:14:00,2.24759,2.24766,2.24726,2.24766,49300000.0
2005-03-03 16:15:00,2.24777,2.24784,2.24753,2.2476,63900000.0
2005-03-03 16:16:00,2.24777,2.24777,2.24732,2.24741,32600000.0
2005-03-03 16:17:00,2.24728,2.24748,2.24711,2.24748,32700000.0
2005-03-03 16:18:00,2.24717,2.24738,2.24698,2.24712,44000000.0
2005-03-03 16:19:00,2.24726,2.24749,2.24699,2.24742,41100000.0
2005-03-03 16:20:00,2.24752,2.24752,2.24719,2.24732,24600000.0
2005-03-03 16:21:00,2.24733,2.24757,2.24715,2.24748,34100000.0
2005-03-03 16:22:00,2.2472,2.24733,2.24698,2.24704,45000000.0
2005-03-03 16:23:00,2.24677,2.24704,2.24677,2.24692,34200000.0
2005-03-03 16:24:00,2.24676,2.24679,2.24667,2.24675,37100000.0
2005-03-03 16:25:00,2.24661,2.24711,2.24641,2.24711,22400000.0
2005-03-03 16:26:00,2.24704,2.24712,2.24667,2.24692,32200000.0
2005-03-03 16:27:00,2.24678,2.24691,2.24664,2.24666,43200000.0
2005-03-03 16:28:00,2.24659,2.24674,2.24638,2.24674,66600000.0
2005-03-03 16:29:00,2.24655,2.24684,2.24626,2.24637,28200000.0
2005-03-03 16:30:00,2.24649,2.24661,2.24612,2.24624,33900000.0
2005-03-03 16:31:00,2.24621,2.24636,2.24598,2.24608,44400000.0
2005-03-03 16:32:00,2.24643,2.24643,2.24613,2.2462,25600000.0
2005-03-03 16:33:00,2.24635,2.24654,2.24608,2.24633,24900000.0
2005-03-03 16:34:00,2.24624,2.24643,2.24612,2.24613,51900001.0
2005-03-03 16:35:00,2.24594,2.24655,2.24587,2.24655,29500000.0
2005-03-03 16:36:00,2.24637,2.24674,2.24631,2.24672,53000000.0
2005-03-03 16:37:00,2.24656,2.24696,2.24642,2.24682,39800000.0
2005-03-03 16:38:00,2.24686,2.24695,2.24627,2.24645,33400000.0
2005-03-03 16:39:00,2.24679,2.24701,2.24657,2.24701,43800000.0
2005-03-03 16:40:00,2.24718,2.24718,2.24686,2.24703,28100000.0
2005-03-03 16:41:00,2.24695,2.24698,2.24635,2.24656,26800000.0
2005-03-03 16:42:00,2.24667,2.24677,2.24644,2.24668,47700000.0
2005-03-03 16:43:00,2.24659,2.24659,2.24627,2.24648,28100000.0
2005-03-03 16:44:00,2.24631,2.2468,2.24631,2.24668,28800000.0
2005-03-03 16:45:00,2.2464,2.24664,2.24627,2.24653,43900000.0
2005-03-03 16:46:00,2.24613,2.24639,2.24592,2.24631,50900000.0
2005-03-03 16:47:00,2.24626,2.24683,2.24609,2.24669,41100000.0
2005-03-03 16:48:00,2.24656,2.24657,2.24614,2.2465,58500001.0
2005-03-03 16:49:00,2.2463,2.24647,2.24618,2.24628,53699999.0
2005-03-03 16:50:00,2.24627,2.24651,2.24614,2.24629,52200000.0
2005-03-03 16:51:00,2.24665,2.24685,2.24637,2.2467,54200000.0
2005-03-03 16:52:00,2.2466,2.24677,2.24637,2.24648,42300000.0
2005-03-03 16:53:00,2.24634,2.24672,2.24633,2.24665,26700000.0
2005-03-03 16:54:00,2.24694,2.24706,2.24633,2.24685,51300000.0
2005-03-03 16:55:00,2.24666,2.24697,2.24663,2.24677,34200000.0
2005-03-03 16:56:00,2.24702,2.24716,2.24665,2.24699,24800000.0
2005-03-03 16:57:00,2.24666,2.24703,2.24666,2.24689,36500000.0
2005-03-03 16:58:00,2.24709,2.24717,2.24702,2.24715,30600000.0
2005-03-03 16:59:00,2.24688,2.24742,2.24688,2.24739,31500000.0
2005-03-03 17:00:00,2.24731,2.24738,2.24686,2.24738,54400000.0
2005-03-03 17:01:00,2.24767,2.24777,2.24744,2.24744,35800000.0
2005-03-03 17:02:00,2.24728,2.24801,2.24728,2.24801,42400000.0
2005-03-03 17:03:00,2.24829,2.24839,2.24784,2.24792,30400000.0
2005-03-03 17:04:00,2.24774,2.24806,2.24768,2.24781,35700000.0
2005-03-03 17:05:00,2.24792,2.24802,2.24774,2.24795,31700000.0
2005-03-03 17:06:00,2.24753,2.24805,2.24748,2.24805,39700000.0
2005-03-03 17:07:00,2.24826,2.24826,2.24779,2.248,27000000.0
2005-03-03 17:08:00,2.24809,2.24818,2.24792,2.248,29200000.0
2005-03-03 17:09:00,2.24786,2.24789,2.24767,2.24781,29100000.0
2005-03-03 17:10:00,2.24792,2.24795,2.24734,2.24741,42000000.0
2005-03-03 17:11:00,2.24726,2.24739,2.24698,2.24701,46700000.0
2005-03-03 17:12:00,2.24691,2.2473,2.24678,2.24703,26200000.0
2005-03-03 17:13:00,2.24703,2.24728,2.24678,2.24699,52800000.0
2005-03-03 17:14:00,2.247,2.2473,2.2469,2.2473,22800000.0
2005-03-03 17:15:00,2.24726,2.24741,2.24712,2.24741,26300000.0
2005-03-03 17:16:00,2.24716,2.24727,2.24694,2.24714,34500000.0
2005-03-03 17:17:00,2.24716,2.24731,2.24692,2.24727,24800000.0
2005-03-03 17:18:00,2.24741,2.24763,2.24732,2.24741,30100000.0
2005-03-03 17:19:00,2.2478,2.2478,2.2473,2.24748,20600000.0
2005-03-03 17:20:00,2.24746,2.24768,2.24722,2.24766,33600000.0
2005-03-03 17:21:00,2.24756,2.24775,2.24746,2.24748,41900000.0
2005-03-03 17:22:00,2.24716,2.24765,2.24716,2.2475,15500000.0
2005-03-03 17:23:00,2.24772,2.24795,2.24758,2.24784,54900000.0
2005-03-03 17:24:00,2.24771,2.24779,2.24733,2.2474,32700000.0
2005-03-03 17:25:00,2.24727,2.24735,2.24661,2.24687,41300000.0
2005-03-03 17:26:00,2.24706,2.24745,2.24676,2.2471,41800000.0
2005-03-03 17:27:00,2.24734,2.24758,2.24717,2.24751,26500000.0
2005-03-03 17:28:00,2.24778,2.24781,2.24749,2.24769,29400000.0
2005-03-03 17:29:00,2.24814,2.24836,2.24792,2.24829,24500000.0
2005-03-03 17:30:00,2.24847,2.24862,2.24782,2.24862,51500000.0
2005-03-03 17:31:00,2.24892,2.2491,2.24859,2.24904,52100000.0
2005-03-03 17:32:00,2.24894,2.24894,2.2486,2.24881,28400000.0
2005-03-03 17:33:00,2.24885,2.24917,2.24867,2.24917,21200000.0
2005-03-03 17:34:00,2.24904,2.2494,2.24882,2.24908,34700000.0
2005-03-03 17:35:00,2.24841,2.24936,2.24838,2.2493,48700000.0
2005-03-03 17:36:00,2.24931,2.24932,2.24892,2.24931,41400000.0
2005-03-03 17:37:00,2.24914,2.24929,2.24885,2.24885,38300000.0
2005-03-03 17:38:00,2.24887,2.24895,2.2486,2.24874,43200000.0
2005-03-03 17:39:00,2.24832,2.24875,2.24823,2.24849,36100000.0
2005-03-03 17:40:00,2.24857,2.24857,2.2482,2.2485,23600000.0
2005-03-03 17:41:00,2.24846,2.24874,2.24844,2.24853,36300000.0
2005-03-03 17:42:00,2.24844,2.24873,2.24844,2.24852,46600000.0
2005-03-03 17:43:00,2.24869,2.24875,2.24852,2.24871,35000000.0
2005-03-03 17:44:00,2.24857,2.24868,2.24833,2.24858,38500000.0
2005-03-03 17:45:00,2.24865,2.24878,2.24836,2.2486,25200000.0
2005-03-03 17:46:00,2.24902,2.24903,2.24848,2.24855,40200000.0
2005-03-03 17:47:00,2.24816,2.24868,2.24816,2.24868,31400000.0
2005-03-03 17:48:00,2.24851,2.24861,2.24823,2.24847,33000000.0
2005-03-03 17:49:00,2.24867,2.24869,2.24815,2.24816,29100000.0
2005-03-03 17:50:00,2.24817,2.2485,2.24812,2.24839,36300000.0
2005-03-03 17:51:00,2.24845,2.24845,2.24785,2.24795,26400000.0
2005-03-03 17:52:00,2.24815,2.24824,2.2477,2.24775,33000000.0
2005-03-03 17:53:00,2.248,2.24819,2.24768,2.24801,54700000.0
2005-03-03 17:54:00,2.24814,2.24822,2.24787,2.24822,34700000.0
2005-03-03 17:55:00,2.24813,2.24832,2.24796,2.24832,21200000.0
2005-03-03 17:56:00,2.24846,2.24856,2.24818,2.24856,15600000.0
2005-03-03 17:57:00,2.24803,2.24846,2.24803,2.24839,32600000.0
2005-03-03 17:58:00,2.24862,2.24874,2.24806,2.24825,44600000.0
2005-03-03 17:59:00,2.24821,2.24838,2.24786,2.2479,37700000.0
2005-03-03 18:00:00,2.24814,2.24828,2.24788,2.24798,30000000.0
2005-03-03 18:01:00,2.24817,2.24829,2.24785,2.24785,315900000.0
2005-03-03 18:02:00,2.24807,2.24829,2.24768,2.24782,315900000.0
2005-03-03 18:03:00,2.24798,2.24817,2.24769,2.2479,501600000.0
2005-03-03 18:04:00,2.24808,2.24855,2.24784,2.24837,271500000.0
2005-03-03 18:05:00,2.24841,2.2486,2.24824,2.24855,234899999.0
2005-03-03 18:06:00,2.24849,2.24902,2.24849,2.24883,380000000.0
2005-03-03 18:07:00,2.24885,2.24941,2.24881,2.24908,413800001.0
2005-03-03 18:08:00,2.24885,2.24984,2.2488,2.24972,408100001.0
2005-03-03 18:09:00,2.24981,2.25004,2.24949,2.24952,283600000.0
2005-03-03 18:10:00,2.24924,2.24934,2.24871,2.24907,279600000.0
2005-03-03 18:11:00,2.24904,2.24918,2.24861,2.24889,238200000.0
2005-03-03 18:12:00,2.2487,2.24928,2.24866,2.249,171800000.0
2005-03-03 18:13:00,2.249,2.24942,2.24869,2.2487,143700000.0
2005-03-03 18:14:00,2.24907,2.24914,2.24881,2.24887,351300000.0
2005-03-03 18:15:00,2.2492,2.24958,2.24906,2.24946,317000000.0
2005-03-03 18:16:00,2.24948,2.24948,2.2489,2.24898,327000000.0
2005-03-03 18:17:00,2.24907,2.2491,2.24849,2.24851,229000000.0
2005-03-03 18:18:00,2.24883,2.24898,2.24821,2.24868,147200000.0
2005-03-03 18:19:00,2.24882,2.24906,2.24857,2.24879,267800001.0
2005-03-03 18:20:00,2.24878,2.24908,2.2486,2.24872,188500001.0
2005-03-03 18:21:00,2.24878,2.249,2.24855,2.24883,258100001.0
2005-03-03 18:22:00,2.24899,2.24939,2.24896,2.24939,219299999.0
2005-03-03 18:23:00,2.24951,2.24979,2.24915,2.24947,384800001.0
2005-03-03 18:24:00,2.24946,2.2497,2.2491,2.2497,319700000.0
2005-03-03 18:25:00,2.24978,2.24981,2.24941,2.24975,301100001.0
2005-03-03 18:26:00,2.24964,2.2497,2.24921,2.24937,327000000.0
2005-03-03 18:27:00,2.24955,2.24981,2.24937,2.24981,259300000.0
2005-03-03 18:28:00,2.2499,2.25058,2.24959,2.25032,228500000.0
2005-03-03 18:29:00,2.25015,2.25027,2.24978,2.2502,229200001.0
2005-03-03 18:30:00,2.24999,2.25023,2.24978,2.25007,261900001.0
2005-03-03 18:31:00,2.25029,2.25073,2.25016,2.25058,188700000.0
2005-03-03 18:32:00,2.25063,2.25073,2.2502,2.25058,154600000.0
2005-03-03 18:33:00,2.25045,2.25085,2.25026,2.25056,288700000.0
2005-03-03 18:34:00,2.25066,2.25072,2.24999,2.25063,352399999.0
2005-03-03 18:35:00,2.25051,2.251,2.25051,2.25075,131900000.0
2005-03-03 18:36:00,2.25083,2.2509,2.2503,2.25042,85400000.0
2005-03-03 18:37:00,2.25055,2.25062,2.25016,2.25043,101600000.0
2005-03-03 18:38:00,2.25055,2.25064,2.25025,2.25043,116200000.0
2005-03-03 18:39:00,2.25055,2.25094,2.25047,2.25082,203600000.0
2005-03-03 18:40:00,2.25084,2.25097,2.25072,2.25097,259700001.0
2005-03-03 18:41:00,2.25095,2.25113,2.25068,2.25077,169500000.0
2005-03-03 18:42:00,2.25061,2.25107,2.25047,2.25092,141100000.0
2005-03-03 18:43:00,2.25098,2.25114,2.25087,2.25104,86599999.0
2005-03-03 18:44:00,2.25102,2.25114,2.25077,2.25114,117300000.0
2005-03-03 18:45:00,2.25102,2.25128,2.25083,2.25119,93300000.0
2005-03-03 18:46:00,2.25116,2.25122,2.25083,2.2509,31600000.0
2005-03-03 18:47:00,2.25103,2.25103,2.25046,2.25069,24700000.0
2005-03-03 18:48:00,2.2506,2.2508,2.25047,2.25055,100200000.0
2005-03-03 18:49:00,2.25066,2.25089,2.25054,2.25087,17000000.0
2005-03-03 18:50:00,2.25058,2.25093,2.25046,2.25074,26400000.0
2005-03-03 18:51:00,2.25061,2.25072,2.2502,2.25036,175099998.0
2005-03-03 18:52:00,2.25034,2.25065,2.25023,2.25034,174400000.0
2005-03-03 18:53:00,2.25039,2.25087,2.25039,2.25087,124500000.0
2005-03-03 18:54:00,2.25086,2.251,2.25051,2.25059,144700000.0
2005-03-03 18:55:00,2.25075,2.25093,2.2505,2.25087,138800000.0
2005-03-03 18:56:00,2.25097,2.25107,2.25081,2.25083,52100000.0
2005-03-03 18:57:00,2.25105,2.25134,2.25066,2.2507,75500000.0
2005-03-03 18:58:00,2.25074,2.25092,2.2505,2.25059,257900000.0
2005-03-03 18:59:00,2.25063,2.25135,2.2506,2.25108,179100000.0
2005-03-03 19:00:00,2.25095,2.25108,2.25041,2.25065,101799999.0
2005-03-03 19:01:00,2.25115,2.25163,2.25115,2.25157,27700000.0
2005-03-03 19:02:00,2.25168,2.25211,2.2512,2.25184,144200000.0
2005-03-03 19:03:00,2.25187,2.25194,2.25107,2.25119,109500000.0
2005-03-03 19:04:00,2.25141,2.25148,2.25098,2.25102,43400000.0
2005-03-03 19:05:00,2.25103,2.25103,2.25073,2.25101,53599999.0
2005-03-03 19:06:00,2.251,2.2512,2.25062,2.25097,243800000.0
2005-03-03 19:07:00,2.25077,2.25121,2.2505,2.25083,125500000.0
2005-03-03 19:08:00,2.25095,2.25096,2.25044,2.25082,261299999.0
2005-03-03 19:09:00,2.25065,2.25127,2.25055,2.25127,140700000.0
2005-03-03 19:10:00,2.25084,2.25123,2.25065,2.25104,71900000.0
2005-03-03 19:11:00,2.2512,2.2512,2.25076,2.25076,52500000.0
2005-03-03 19:12:00,2.25061,2.25105,2.25057,2.25105,29000000.0
2005-03-03 19:13:00,2.25088,2.25098,2.25061,2.25089,141500000.0
2005-03-03 19:14:00,2.25111,2.25111,2.2504,2.25058,119299999.0
2005-03-03 19:15:00,2.25074,2.25074,2.25037,2.25067,105600000.0
2005-03-03 19:16:00,2.25045,2.25086,2.2504,2.25086,53600000.0
2005-03-03 19:17:00,2.25085,2.25105,2.25045,2.25061,86700000.0
2005-03-03 19:18:00,2.25058,2.251,2.25036,2.25075,102500000.0
2005-03-03 19:19:00,2.25072,2.25106,2.25055,2.25094,68200000.0
2005-03-03 19:20:00,2.25118,2.25127,2.25075,2.25097,137900000.0
2005-03-03 19:21:00,2.25093,2.251,2.25077,2.25097,80100000.0
2005-03-03 19:22:00,2.2511,2.25165,2.25101,2.25165,79200000.0
2005-03-03 19:23:00,2.25155,2.25179,2.25107,2.25107,143100000.0
2005-03-03 19:24:00,2.25121,2.25168,2.25121,2.25168,106700000.0
2005-03-03 19:25:00,2.25157,2.25186,2.25148,2.25165,55100000.0
2005-03-03 19:26:00,2.25115,2.25155,2.25107,2.25107,127100000.0
2005-03-03 19:27:00,2.25098,2.25129,2.25074,2.25074,111600000.0
2005-03-03 19:28:00,2.2509,2.25112,2.25069,2.25087,70200000.0
2005-03-03 19:29:00,2.25084,2.25105,2.25071,2.25095,120100000.0
2005-03-03 19:30:00,2.25105,2.25121,2.25065,2.25121,208000000.0
2005-03-03 19:31:00,2.25111,2.25144,2.25092,2.25144,53800000.0
2005-03-03 19:32:00,2.25126,2.25144,2.25105,2.25123,154000001.0
2005-03-03 19:33:00,2.25155,2.25205,2.25133,2.2515,82500000.0
2005-03-03 19:34:00,2.25174,2.25174,2.2513,2.2516,157099999.0
2005-03-03 19:35:00,2.2514,2.25169,2.25122,2.25137,120000000.0
2005-03-03 19:36:00,2.25133,2.2517,2.25107,2.25141,127300000.0
2005-03-03 19:37:00,2.25148,2.25224,2.25148,2.25177,48900000.0
2005-03-03 19:38:00,2.25194,2.25225,2.25175,2.25175,26200000.0
2005-03-03 19:39:00,2.25136,2.25168,2.25121,2.2515,64300000.0
2005-03-03 19:40:00,2.25154,2.25154,2.25112,2.2512,107000000.0
2005-03-03 19:41:00,2.25131,2.25149,2.2506,2.25129,93600000.0
2005-03-03 19:42:00,2.25158,2.25175,2.25108,2.25135,88000000.0
2005-03-03 19:43:00,2.25166,2.25201,2.25156,2.25201,37000000.0
2005-03-03 19:44:00,2.25235,2.25235,2.25192,2.25193,82800000.0
2005-03-03 19:45:00,2.25209,2.25213,2.25177,2.252,39600000.0
2005-03-03 19:46:00,2.25214,2.25231,2.25207,2.25208,89700000.0
2005-03-03 19:47:00,2.25194,2.25222,2.25187,2.2519,41600000.0
2005-03-03 19:48:00,2.25199,2.25222,2.25174,2.25187,84600000.0
2005-03-03 19:49:00,2.25211,2.25231,2.25174,2.25212,93100000.0
2005-03-03 19:50:00,2.25211,2.25216,2.25172,2.25194,75100000.0
2005-03-03 19:51:00,2.25191,2.25198,2.25155,2.25161,141900000.0
2005-03-03 19:52:00,2.25162,2.2519,2.25145,2.2515,48100000.0
2005-03-03 19:53:00,2.25167,2.25173,2.25114,2.25114,16000000.0
2005-03-03 19:54:00,2.25131,2.25152,2.25097,2.25138,67000000.0
2005-03-03 19:55:00,2.25134,2.25165,2.25122,2.25165,24600000.0
2005-03-03 19:56:00,2.25142,2.25158,2.25114,2.2512,67000000.0
2005-03-03 19:57:00,2.2514,2.25156,2.25127,2.25131,134600000.0
2005-03-03 19:58:00,2.25118,2.25153,2.25109,2.25116,135700000.0
2005-03-03 19:59:00,2.25105,2.25143,2.25091,2.25133,116500000.0
2005-03-03 20:00:00,2.25134,2.25148,2.25106,2.2512,74400001.0
2005-03-03 20:01:00,2.25132,2.2518,2.25132,2.25157,97800000.0
2005-03-03 20:02:00,2.25132,2.2516,2.25131,2.2515,77800001.0
2005-03-03 20:03:00,2.25118,2.25167,2.25113,2.25158,34600000.0
2005-03-03 20:04:00,2.25167,2.25186,2.25162,2.25172,23800000.0
2005-03-03 20:05:00,2.25158,2.25184,2.2515,2.25164,32500000.0
2005-03-03 20:06:00,2.25141,2.25162,2.25119,2.25119,40900000.0
2005-03-03 20:07:00,2.25145,2.25157,2.25111,2.25149,45800000.0
2005-03-03 20:08:00,2.25147,2.2519,2.25122,2.25161,90800000.0
2005-03-03 20:09:00,2.25184,2.25195,2.25146,2.25163,13400000.0
2005-03-03 20:10:00,2.25173,2.25173,2.25126,2.25145,31300000.0
2005-03-03 20:11:00,2.2517,2.25174,2.25125,2.25162,67900000.0
2005-03-03 20:12:00,2.25113,2.25157,2.25099,2.25146,139500000.0
2005-03-03 20:13:00,2.25131,2.25137,2.2504,2.2504,149100000.0
2005-03-03 20:14:00,2.25153,2.25153,2.25126,2.25127,97100000.0
2005-03-03 20:15:00,2.25136,2.25163,2.25108,2.25126,223600000.0
2005-03-03 20:16:00,2.25117,2.25156,2.251,2.25156,128600000.0
2005-03-03 20:17:00,2.25173,2.25181,2.25151,2.25168,23400000.0
2005-03-03 20:18:00,2.25189,2.25204,2.25141,2.25163,75400000.0
2005-03-03 20:19:00,2.25162,2.25187,2.25138,2.2514,170699999.0
2005-03-03 20:20:00,2.25141,2.25172,2.25121,2.25133,214999999.0
2005-03-03 20:21:00,2.25126,2.25193,2.25126,2.25163,104400000.0
2005-03-03 20:22:00,2.25165,2.25195,2.25132,2.25153,91900000.0
2005-03-03 20:23:00,2.25147,2.25202,2.25147,2.25155,149500000.0
2005-03-03 20:24:00,2.25133,2.25169,2.2512,2.25123,47000000.0
2005-03-03 20:25:00,2.2514,2.25167,2.25073,2.25102,177900001.0
2005-03-03 20:26:00,2.251,2.25116,2.25073,2.25091,168100001.0
2005-03-03 20:27:00,2.25068,2.25097,2.25045,2.25066,101400000.0
2005-03-03 20:28:00,2.25058,2.25146,2.25058,2.25127,210600000.0
2005-03-03 20:29:00,2.25145,2.2519,2.25114,2.2519,188600000.0
2005-03-03 20:30:00,2.25183,2.25209,2.2513,2.2513,344100000.0
2005-03-03 20:31:00,2.25117,2.25139,2.251,2.2512,232800000.0
2005-03-03 20:32:00,2.2514,2.25167,2.25112,2.25133,349500000.0
2005-03-03 20:33:00,2.2512,2.25163,2.25088,2.25088,64700000.0
2005-03-03 20:34:00,2.25108,2.25154,2.25087,2.2513,118700000.0
2005-03-03 20:35:00,2.25167,2.25232,2.25145,2.25232,56100000.0
2005-03-03 20:36:00,2.25242,2.25254,2.25155,2.25185,63200000.0
2005-03-03 20:37:00,2.25168,2.25249,2.25163,2.25214,107000000.0
2005-03-03 20:38:00,2.25231,2.25269,2.25212,2.2524,180300000.0
2005-03-03 20:39:00,2.25242,2.25295,2.25209,2.25288,112800000.0
2005-03-03 20:40:00,2.2528,2.25328,2.25252,2.25264,187400000.0
2005-03-03 20:41:00,2.25308,2.25383,2.25305,2.25335,118200000.0
2005-03-03 20:42:00,2.25354,2.2536,2.25262,2.25262,70100000.0
2005-03-03 20:43:00,2.2525,2.25285,2.25218,2.25224,124000000.0
2005-03-03 20:44:00,2.25249,2.2529,2.25239,2.25277,191900001.0
2005-03-03 20:45:00,2.2528,2.25286,2.25241,2.25276,49900000.0
2005-03-03 20:46:00,2.25246,2.25284,2.2524,2.25269,33300000.0
2005-03-03 20:47:00,2.25282,2.25282,2.25251,2.25252,139300000.0
2005-03-03 20:48:00,2.25243,2.25283,2.25237,2.25275,192300000.0
2005-03-03 20:49:00,2.25262,2.25281,2.2524,2.25252,126800000.0
2005-03-03 20:50:00,2.25253,2.25278,2.25229,2.25242,148900000.0
2005-03-03 20:51:00,2.2523,2.25255,2.25214,2.25248,98900001.0
2005-03-03 20:52:00,2.25259,2.25307,2.25239,2.25275,159700000.0
2005-03-03 20:53:00,2.25252,2.25289,2.25246,2.25275,211000000.0
2005-03-03 20:54:00,2.25288,2.25288,2.25241,2.25241,129000000.0
2005-03-03 20:55:00,2.25232,2.25274,2.25232,2.25266,21500000.0
2005-03-03 20:56:00,2.25277,2.25277,2.25243,2.25243,228600000.0
2005-03-03 20:57:00,2.25262,2.25304,2.25262,2.25271,380000000.0
2005-03-03 20:58:00,2.25277,2.25309,2.25241,2.25253,193900001.0
2005-03-03 20:59:00,2.25291,2.25332,2.25282,2.25282,254400000.0
2005-03-03 21:00:00,2.25235,2.2533,2.25235,2.25296,230000000.0
2005-03-03 21:01:00,2.25309,2.25337,2.25301,2.2532,288800000.0
2005-03-03 21:02:00,2.25336,2.25336,2.25258,2.2527,103500000.0
2005-03-03 21:03:00,2.25257,2.25277,2.25218,2.25235,76100000.0
2005-03-03 21:04:00,2.25236,2.25266,2.25228,2.25266,48000000.0
2005-03-03 21:05:00,2.25247,2.25269,2.25233,2.25269,57500000.0
2005-03-03 21:06:00,2.25257,2.25259,2.25226,2.25226,92000000.0
2005-03-03 21:07:00,2.25223,2.25274,2.25222,2.25259,28400000.0
2005-03-03 21:08:00,2.25249,2.25252,2.25209,2.25234,34300000.0
2005-03-03 21:09:00,2.25251,2.25259,2.25243,2.25258,29600000.0
2005-03-03 21:10:00,2.25271,2.25271,2.25244,2.25262,69800000.0
2005-03-03 21:11:00,2.25245,2.2527,2.25241,2.25249,126600000.0
2005-03-03 21:12:00,2.25264,2.25273,2.25249,2.25273,31200000.0
2005-03-03 21:13:00,2.25252,2.25262,2.25222,2.25222,142400000.0
2005-03-03 21:14:00,2.25245,2.25267,2.25211,2.25225,150200000.0
2005-03-03 21:15:00,2.25225,2.25255,2.25201,2.2523,157600000.0
2005-03-03 21:16:00,2.25232,2.25266,2.25228,2.25266,77000000.0
2005-03-03 21:17:00,2.25261,2.25266,2.25241,2.25249,131500000.0
2005-03-03 21:18:00,2.25245,2.25253,2.25223,2.25237,132300000.0
2005-03-03 21:19:00,2.25231,2.2525,2.2521,2.2523,105400000.0
2005-03-03 21:20:00,2.25233,2.25244,2.2516,2.25185,188100000.0
2005-03-03 21:21:00,2.25197,2.25226,2.25191,2.2522,269100000.0
2005-03-03 21:22:00,2.25226,2.25233,2.25168,2.25182,135900000.0
2005-03-03 21:23:00,2.25184,2.25184,2.25152,2.25168,120800000.0
2005-03-03 21:24:00,2.25161,2.2518,2.25148,2.25165,74500000.0
2005-03-03 21:25:00,2.25173,2.25196,2.25171,2.25187,48700000.0
2005-03-03 21:26:00,2.25161,2.25182,2.25145,2.25182,48500000.0
2005-03-03 21:27:00,2.25154,2.25191,2.25124,2.25165,52700000.0
2005-03-03 21:28:00,2.25164,2.25189,2.25163,2.25174,85200000.0
2005-03-03 21:29:00,2.25169,2.25198,2.25166,2.25178,52300000.0
2005-03-03 21:30:00,2.25196,2.25196,2.25163,2.25177,22600000.0
2005-03-03 21:31:00,2.25169,2.25189,2.25158,2.25159,57900000.0
2005-03-03 21:32:00,2.25169,2.25206,2.25157,2.25188,179000000.0
2005-03-03 21:33:00,2.25183,2.25213,2.25161,2.25182,72400000.0
2005-03-03 21:34:00,2.25172,2.25192,2.25103,2.25126,134400000.0
2005-03-03 21:35:00,2.2513,2.25145,2.25118,2.25129,41100000.0
2005-03-03 21:36:00,2.25132,2.25156,2.25113,2.25143,58400000.0
2005-03-03 21:37:00,2.25131,2.25146,2.25117,2.25146,74000000.0
2005-03-03 21:38:00,2.25153,2.25167,2.25117,2.25159,82000000.0
2005-03-03 21:39:00,2.25189,2.2521,2.25149,2.25201,52400000.0
2005-03-03 21:40:00,2.25192,2.25192,2.25133,2.25142,50100000.0
2005-03-03 21:41:00,2.25132,2.2517,2.25125,2.2517,56400000.0
2005-03-03 21:42:00,2.25165,2.2519,2.25134,2.25155,84400000.0
2005-03-03 21:43:00,2.25173,2.25195,2.25142,2.25156,116199999.0
2005-03-03 21:44:00,2.25146,2.2518,2.25145,2.25159,118400000.0
2005-03-03 21:45:00,2.25174,2.25174,2.25124,2.2514,74700000.0
2005-03-03 21:46:00,2.25145,2.2518,2.25144,2.25165,90500000.0
2005-03-03 21:47:00,2.25163,2.25203,2.25154,2.25165,112100000.0
2005-03-03 21:48:00,2.25176,2.25185,2.25156,2.25164,33700000.0
2005-03-03 21:49:00,2.25167,2.25195,2.25129,2.25135,84800000.0
2005-03-03 21:50:00,2.25171,2.25187,2.25162,2.25185,43900000.0
2005-03-03 21:51:00,2.25175,2.25186,2.25146,2.2517,36000000.0
2005-03-03 21:52:00,2.25155,2.25194,2.25126,2.25183,105500000.0
2005-03-03 21:53:00,2.25191,2.25194,2.25155,2.25167,62400001.0
2005-03-03 21:54:00,2.25158,2.25193,2.25158,2.25192,38600000.0
2005-03-03 21:55:00,2.2518,2.25217,2.25161,2.25161,50300000.0
2005-03-03 21:56:00,2.25182,2.25182,2.25106,2.25174,63400000.0
2005-03-03 21:57:00,2.25169,2.25183,2.25136,2.25136,29600000.0
2005-03-03 21:58:00,2.25145,2.25187,2.25142,2.25164,60200000.0
2005-03-03 21:59:00,2.25182,2.25182,2.2514,2.25164,141400000.0
2005-03-03 22:00:00,2.25169,2.25185,2.25136,2.25151,81200000.0
2005-03-03 22:01:00,2.25155,2.25161,2.25128,2.25145,44600000.0
2005-03-03 22:02:00,2.2514,2.25171,2.25132,2.25132,103800000.0
2005-03-03 22:03:00,2.2513,2.25151,2.25123,2.2515,20800000.0
2005-03-03 22:04:00,2.25145,2.2515,2.25106,2.25119,81300000.0
2005-03-03 22:05:00,2.25139,2.25139,2.25091,2.25112,78300000.0
2005-03-03 22:06:00,2.2512,2.25142,2.2512,2.25137,22900000.0
2005-03-03 22:07:00,2.25113,2.25176,2.25113,2.25146,33000000.0
2005-03-03 22:08:00,2.25161,2.2517,2.25149,2.25158,27200000.0
2005-03-03 22:09:00,2.25161,2.25193,2.25161,2.2517,51300000.0
2005-03-03 22:10:00,2.25191,2.25201,2.25174,2.25182,27600000.0
2005-03-03 22:11:00,2.25171,2.2521,2.25169,2.2521,36900000.0
2005-03-03 22:12:00,2.25199,2.25203,2.25163,2.25165,55700000.0
2005-03-03 22:13:00,2.2517,2.25217,2.2517,2.25198,46000000.0
2005-03-03 22:14:00,2.25212,2.25218,2.2519,2.25215,37900000.0
2005-03-03 22:15:00,2.25204,2.25272,2.25201,2.25258,134300001.0
2005-03-03 22:16:00,2.25256,2.25261,2.25188,2.25188,140600000.0
2005-03-03 22:17:00,2.25198,2.25245,2.25198,2.25245,25600000.0
2005-03-03 22:18:00,2.25237,2.25246,2.25221,2.25222,26300000.0
2005-03-03 22:19:00,2.25196,2.25214,2.25185,2.2519,41100000.0
2005-03-03 22:20:00,2.25163,2.25211,2.25147,2.25147,28800000.0
2005-03-03 22:21:00,2.25155,2.25211,2.25155,2.25191,34100000.0
2005-03-03 22:22:00,2.25192,2.25225,2.25174,2.25174,103700000.0
2005-03-03 22:23:00,2.2517,2.25207,2.25085,2.25174,79600000.0
2005-03-03 22:24:00,2.25207,2.25208,2.25183,2.25197,27500000.0
2005-03-03 22:25:00,2.2519,2.2521,2.25147,2.25147,67300000.0
2005-03-03 22:26:00,2.25177,2.25177,2.25156,2.25164,43800000.0
2005-03-03 22:27:00,2.25164,2.25175,2.2516,2.25171,44300001.0
2005-03-03 22:28:00,2.25187,2.25187,2.25149,2.25161,49000000.0
2005-03-03 22:29:00,2.25169,2.25208,2.25168,2.25187,177500001.0
2005-03-03 22:30:00,2.25193,2.2523,2.25184,2.25201,126400000.0
2005-03-03 22:31:00,2.25192,2.25192,2.25126,2.25126,24700000.0
2005-03-03 22:32:00,2.25155,2.25156,2.2514,2.25148,36200000.0
2005-03-03 22:33:00,2.25155,2.25172,2.2514,2.25143,54400000.0
2005-03-03 22:34:00,2.25151,2.25172,2.25119,2.25151,73000000.0
2005-03-03 22:35:00,2.25151,2.25176,2.25112,2.25176,25200000.0
2005-03-03 22:36:00,2.25159,2.25159,2.25142,2.2515,33600000.0
2005-03-03 22:37:00,2.25134,2.25188,2.2513,2.25182,34700000.0
2005-03-03 22:38:00,2.25202,2.25202,2.25124,2.25173,29600000.0
2005-03-03 22:39:00,2.25171,2.25185,2.25152,2.25185,34800000.0
2005-03-03 22:40:00,2.25166,2.2517,2.2514,2.25157,35300000.0
2005-03-03 22:41:00,2.25187,2.25194,2.25148,2.25173,27200000.0
2005-03-03 22:42:00,2.25161,2.25192,2.25134,2.25192,37800000.0
2005-03-03 22:43:00,2.25172,2.25177,2.25132,2.25147,118100000.0
2005-03-03 22:44:00,2.25158,2.25174,2.25138,2.25167,51600000.0
2005-03-03 22:45:00,2.25149,2.25183,2.25112,2.25112,52400000.0
2005-03-03 22:46:00,2.25159,2.2518,2.25143,2.2518,79900000.0
2005-03-03 22:47:00,2.25195,2.25195,2.2515,2.2518,47300000.0
2005-03-03 22:48:00,2.25163,2.25201,2.25148,2.25201,63400000.0
2005-03-03 22:49:00,2.25215,2.25216,2.25181,2.25185,74800000.0
2005-03-03 22:50:00,2.25207,2.2523,2.25189,2.25221,41000000.0
2005-03-03 22:51:00,2.25221,2.25234,2.25195,2.25223,81000000.0
2005-03-03 22:52:00,2.25203,2.25232,2.25197,2.25215,58400000.0
2005-03-03 22:53:00,2.25226,2.25226,2.25182,2.25191,46900000.0
2005-03-03 22:54:00,2.2519,2.25217,2.25186,2.25217,35000000.0
2005-03-03 22:55:00,2.25191,2.252,2.2517,2.2517,40000000.0
2005-03-03 22:56:00,2.25189,2.25215,2.25165,2.25215,41500000.0
2005-03-03 22:57:00,2.25203,2.25226,2.25182,2.25182,46900000.0
2005-03-03 22:58:00,2.25192,2.25211,2.25172,2.25183,30300000.0
2005-03-03 22:59:00,2.25129,2.25192,2.25129,2.25175,33400000.0
2005-03-03 23:00:00,2.25216,2.25216,2.25178,2.25189,32800000.0
2005-03-03 23:01:00,2.25198,2.25209,2.25164,2.25183,46100000.0
2005-03-03 23:02:00,2.25191,2.2522,2.25191,2.2522,23400000.0
2005-03-03 23:03:00,2.25209,2.25212,2.25186,2.25193,22700000.0
2005-03-03 23:04:00,2.25206,2.25206,2.25141,2.25141,14400000.0
2005-03-03 23:05:00,2.25168,2.25193,2.25163,2.25187,27900000.0
2005-03-03 23:06:00,2.25154,2.25186,2.25143,2.25186,24300000.0
2005-03-03 23:07:00,2.25164,2.25194,2.25153,2.2518,30900000.0
2005-03-03 23:08:00,2.25135,2.25163,2.25104,2.25145,34100000.0
2005-03-03 23:09:00,2.25192,2.25219,2.2515,2.2515,38800000.0
2005-03-03 23:10:00,2.2515,2.25186,2.2515,2.25172,41700000.0
2005-03-03 23:11:00,2.25176,2.25188,2.25152,2.25158,21200000.0
2005-03-03 23:12:00,2.25153,2.25182,2.25153,2.25164,35200000.0
2005-03-03 23:13:00,2.25171,2.25173,2.25139,2.25146,26800000.0
2005-03-03 23:14:00,2.25178,2.25196,2.25156,2.25176,35300000.0
2005-03-03 23:15:00,2.25172,2.25195,2.25162,2.25179,43200000.0
2005-03-03 23:16:00,2.25175,2.25205,2.25163,2.25185,41900000.0
2005-03-03 23:17:00,2.25176,2.25214,2.2516,2.25188,32200000.0
2005-03-03 23:18:00,2.25197,2.25225,2.25197,2.25202,42400000.0
2005-03-03 23:19:00,2.25187,2.25209,2.25179,2.25189,41300000.0
2005-03-03 23:20:00,2.25204,2.2521,2.25187,2.25192,43600000.0
2005-03-03 23:21:00,2.25196,2.2526,2.25181,2.2522,37500000.0
2005-03-03 23:22:00,2.25233,2.25233,2.25189,2.25205,36700000.0
2005-03-03 23:23:00,2.25197,2.25228,2.25192,2.25228,18700000.0
2005-03-03 23:24:00,2.25223,2.25223,2.2518,2.25184,12900000.0
2005-03-03 23:25:00,2.25198,2.25214,2.25184,2.25192,33500000.0
2005-03-03 23:26:00,2.25194,2.25213,2.2518,2.2518,36800000.0
2005-03-03 23:27:00,2.2518,2.25183,2.25156,2.25183,33100000.0
2005-03-03 23:28:00,2.25171,2.25187,2.25129,2.25168,33500000.0
2005-03-03 23:29:00,2.25153,2.25205,2.25153,2.25205,19400000.0
2005-03-03 23:30:00,2.25182,2.25197,2.25182,2.25196,22000000.0
2005-03-03 23:31:00,2.25165,2.25184,2.25151,2.25168,57600000.0
2005-03-03 23:32:00,2.25171,2.25212,2.25169,2.25206,37700000.0
2005-03-03 23:33:00,2.25186,2.25223,2.25186,2.25197,44200000.0
2005-03-03 23:34:00,2.25201,2.2521,2.2519,2.25202,24200000.0
2005-03-03 23:35:00,2.25199,2.25203,2.25156,2.25203,53100000.0
2005-03-03 23:36:00,2.25207,2.25213,2.2518,2.25181,55700000.0
2005-03-03 23:37:00,2.25168,2.25195,2.25168,2.25185,24700000.0
2005-03-03 23:38:00,2.2517,2.25183,2.25153,2.25183,27800000.0
2005-03-03 23:39:00,2.25165,2.25208,2.25158,2.25188,28300000.0
2005-03-03 23:40:00,2.25173,2.25202,2.25163,2.25183,33200000.0
2005-03-03 23:41:00,2.25188,2.25204,2.25174,2.25193,29700000.0
2005-03-03 23:42:00,2.25203,2.25203,2.25153,2.25175,46300000.0
2005-03-03 23:43:00,2.2516,2.25181,2.25152,2.25181,60000000.0
2005-03-03 23:44:00,2.25162,2.25171,2.25158,2.25161,40200000.0
2005-03-03 23:45:00,2.25138,2.25153,2.25134,2.25152,41700000.0
2005-03-03 23:46:00,2.25172,2.2518,2.25107,2.25172,44400000.0
2005-03-03 23:47:00,2.25157,2.25221,2.25157,2.25221,28600000.0
2005-03-03 23:48:00,2.25175,2.25206,2.25162,2.25162,40400001.0
2005-03-03 23:49:00,2.25188,2.25235,2.25188,2.25217,27300000.0
2005-03-03 23:50:00,2.25209,2.25222,2.25166,2.25166,18000000.0
2005-03-03 23:51:00,2.25165,2.25208,2.25165,2.25168,36800000.0
2005-03-03 23:52:00,2.25186,2.2519,2.25166,2.25166,32300000.0
2005-03-03 23:53:00,2.25188,2.25204,2.25129,2.25154,40700000.0
2005-03-03 23:54:00,2.252,2.25244,2.25197,2.25233,40700001.0
2005-03-03 23:55:00,2.25209,2.25209,2.25169,2.25177,16800000.0
2005-03-03 23:56:00,2.25194,2.25202,2.2517,2.25173,23600000.0
2005-03-03 23:57:00,2.25138,2.25177,2.25138,2.25167,43300000.0
2005-03-03 23:58:00,2.25154,2.25173,2.25141,2.25166,49800000.0
2005-03-03 23:59:00,2.25146,2.25176,2.25138,2.25176,36000000.0
2005-03-04 00:00:00,2.25149,2.25155,2.25118,2.25118,26300000.0
2005-03-04 00:01:00,2.2514,2.25165,2.25132,2.25165,42400000.0
2005-03-04 00:02:00,2.25154,2.25169,2.25133,2.25148,37600000.0
2005-03-04 00:03:00,2.25142,2.25163,2.25121,2.25121,22400000.0
2005-03-04 00:04:00,2.25163,2.25182,2.25142,2.25169,43800000.0
2005-03-04 00:05:00,2.25169,2.25182,2.25131,2.25132,11400000.0
2005-03-04 00:06:00,2.25184,2.25189,2.25147,2.25154,30300000.0
2005-03-04 00:07:00,2.25165,2.25186,2.25137,2.25158,20000000.0
2005-03-04 00:08:00,2.25125,2.25145,2.25122,2.25122,36600000.0
2005-03-04 00:09:00,2.25154,2.2518,2.2514,2.2518,31600000.0
2005-03-04 00:10:00,2.25159,2.25183,2.25155,2.25183,26400000.0
2005-03-04 00:11:00,2.25148,2.25159,2.25124,2.25144,55600000.0
2005-03-04 00:12:00,2.25157,2.25174,2.25133,2.25163,38300000.0
2005-03-04 00:13:00,2.25145,2.25164,2.25117,2.25117,29200000.0
2005-03-04 00:14:00,2.25146,2.25155,2.25101,2.25135,40800000.0
2005-03-04 00:15:00,2.25195,2.25195,2.25136,2.25173,14700000.0
2005-03-04 00:16:00,2.25194,2.25213,2.25176,2.25195,43600000.0
2005-03-04 00:17:00,2.25152,2.25178,2.25133,2.25145,32200000.0
2005-03-04 00:18:00,2.25147,2.25187,2.25147,2.25156,34400000.0
2005-03-04 00:19:00,2.25195,2.25216,2.25172,2.25182,40400000.0
2005-03-04 00:20:00,2.25181,2.25188,2.2516,2.25188,14300000.0
2005-03-04 00:21:00,2.2518,2.25196,2.25142,2.25196,33800000.0
2005-03-04 00:22:00,2.25172,2.25172,2.2516,2.2516,19100000.0
2005-03-04 00:23:00,2.25199,2.25199,2.25168,2.25177,36200000.0
2005-03-04 00:24:00,2.25161,2.25201,2.25136,2.25177,44200000.0
2005-03-04 00:25:00,2.2513,2.25182,2.2513,2.25167,25200000.0
2005-03-04 00:26:00,2.25163,2.25168,2.25151,2.25151,37800000.0
2005-03-04 00:27:00,2.25144,2.2518,2.25132,2.2518,30300000.0
2005-03-04 00:28:00,2.2516,2.2516,2.25129,2.25142,24400000.0
2005-03-04 00:29:00,2.25131,2.25172,2.25131,2.25152,65100000.0
2005-03-04 00:30:00,2.25148,2.25148,2.25127,2.25127,7200000.0
2005-03-04 00:31:00,2.25142,2.25165,2.25102,2.25131,43400000.0
2005-03-04 00:32:00,2.25079,2.2518,2.25079,2.25135,28400000.0
2005-03-04 00:33:00,2.25198,2.25198,2.25148,2.25173,38500000.0
2005-03-04 00:34:00,2.25175,2.25193,2.25133,2.25148,52799999.0
2005-03-04 00:35:00,2.2517,2.2519,2.25147,2.25174,34500000.0
2005-03-04 00:36:00,2.25171,2.25184,2.25162,2.25176,42000000.0
2005-03-04 00:37:00,2.25183,2.25199,2.25182,2.25182,17600000.0
2005-03-04 00:38:00,2.25171,2.2519,2.25161,2.2519,26000000.0
2005-03-04 00:39:00,2.2518,2.25197,2.25159,2.25182,20100000.0
2005-03-04 00:40:00,2.25159,2.25183,2.25159,2.2517,40399999.0
2005-03-04 00:41:00,2.25202,2.25202,2.25174,2.2519,39400000.0
2005-03-04 00:42:00,2.25207,2.25207,2.25165,2.25165,29700000.0
2005-03-04 00:43:00,2.25245,2.25245,2.25199,2.25209,16800000.0
2005-03-04 00:44:00,2.25193,2.25213,2.25176,2.25201,25500000.0
2005-03-04 00:45:00,2.25207,2.25208,2.25167,2.25167,19500000.0
2005-03-04 00:46:00,2.25168,2.25202,2.25149,2.25175,24400000.0
2005-03-04 00:47:00,2.25155,2.25196,2.2515,2.25196,29500000.0
2005-03-04 00:48:00,2.25198,2.25198,2.25169,2.25197,34700000.0
2005-03-04 00:49:00,2.25191,2.25222,2.25185,2.25185,40100000.0
2005-03-04 00:50:00,2.25198,2.25202,2.25161,2.25161,40500000.0
2005-03-04 00:51:00,2.25201,2.25212,2.25159,2.25212,38300000.0
2005-03-04 00:52:00,2.25201,2.25207,2.25176,2.25185,62900000.0
2005-03-04 00:53:00,2.25144,2.25208,2.25144,2.25203,43800000.0
2005-03-04 00:54:00,2.25179,2.25187,2.2516,2.2516,34400000.0
2005-03-04 00:55:00,2.25217,2.25217,2.25198,2.25198,21300000.0
2005-03-04 00:56:00,2.25177,2.25182,2.25163,2.25163,19600000.0
2005-03-04 00:57:00,2.25165,2.25191,2.25139,2.25191,36800000.0
2005-03-04 00:58:00,2.25157,2.25168,2.25132,2.25146,42300000.0
2005-03-04 00:59:00,2.25113,2.25188,2.25113,2.25169,33400000.0
2005-03-04 01:00:00,2.25174,2.25192,2.25147,2.25165,39500000.0
2005-03-04 01:01:00,2.25156,2.25159,2.25127,2.25155,35700000.0
2005-03-04 01:02:00,2.25149,2.25171,2.25143,2.25161,47700000.0
2005-03-04 01:03:00,2.25169,2.25176,2.25152,2.25161,43200000.0
2005-03-04 01:04:00,2.25166,2.25191,2.25141,2.25152,28200000.0
2005-03-04 01:05:00,2.25187,2.25187,2.25131,2.25183,16100000.0
2005-03-04 01:06:00,2.25161,2.25196,2.25161,2.25196,31300000.0
2005-03-04 01:07:00,2.25194,2.25212,2.25144,2.2515,28800000.0
2005-03-04 01:08:00,2.2517,2.25186,2.25165,2.2517,65100000.0
2005-03-04 01:09:00,2.25159,2.25176,2.25131,2.25131,30700000.0
2005-03-04 01:10:00,2.25176,2.25176,2.25104,2.25104,52100000.0
2005-03-04 01:11:00,2.25147,2.25147,2.25092,2.25095,23200000.0
2005-03-04 01:12:00,2.25166,2.25178,2.25152,2.25175,43800000.0
2005-03-04 01:13:00,2.25151,2.25163,2.25142,2.25147,56000000.0
2005-03-04 01:14:00,2.25157,2.25171,2.25136,2.25152,32600000.0
2005-03-04 01:15:00,2.25147,2.25195,2.25147,2.25195,24500000.0
2005-03-04 01:16:00,2.25219,2.25219,2.25186,2.25186,19300000.0
2005-03-04 01:17:00,2.25197,2.25224,2.25155,2.25155,17400000.0
2005-03-04 01:18:00,2.25194,2.25216,2.25194,2.25209,25000000.0
2005-03-04 01:19:00,2.25194,2.25196,2.25147,2.25147,25800000.0
2005-03-04 01:20:00,2.25164,2.25216,2.25164,2.25215,41300000.0
2005-03-04 01:21:00,2.2518,2.25187,2.2513,2.25153,51100000.0
2005-03-04 01:22:00,2.2516,2.25181,2.25143,2.25169,57800000.0
2005-03-04 01:23:00,2.25175,2.25187,2.25132,2.25132,32900000.0
2005-03-04 01:24:00,2.25165,2.2518,2.25137,2.2518,37400000.0
2005-03-04 01:25:00,2.25159,2.25161,2.25133,2.25161,26200000.0
2005-03-04 01:26:00,2.25155,2.25155,2.2513,2.2513,46400000.0
2005-03-04 01:27:00,2.25118,2.2516,2.25108,2.25108,39500000.0
2005-03-04 01:28:00,2.25128,2.25128,2.25089,2.25124,33800000.0
2005-03-04 01:29:00,2.25094,2.25153,2.25083,2.25141,46300000.0
2005-03-04 01:30:00,2.25126,2.25149,2.25108,2.25149,35200000.0
2005-03-04 01:31:00,2.25123,2.25139,2.2511,2.25131,47800000.0
2005-03-04 01:32:00,2.25098,2.25183,2.25088,2.25183,30900000.0
2005-03-04 01:33:00,2.25098,2.25151,2.25089,2.25125,29800000.0
2005-03-04 01:34:00,2.25149,2.25177,2.25122,2.2515,63600000.0
2005-03-04 01:35:00,2.25168,2.25168,2.25106,2.25111,17300000.0
2005-03-04 01:36:00,2.25165,2.25165,2.25119,2.25147,32600000.0
2005-03-04 01:37:00,2.25117,2.2515,2.25105,2.25137,44900000.0
2005-03-04 01:38:00,2.25126,2.25176,2.25122,2.2517,22600000.0
2005-03-04 01:39:00,2.25144,2.25152,2.25105,2.25117,44400000.0
2005-03-04 01:40:00,2.25131,2.25162,2.25127,2.25135,29900000.0
2005-03-04 01:41:00,2.25169,2.25169,2.25122,2.25136,43100000.0
2005-03-04 01:42:00,2.25137,2.25156,2.2511,2.25121,50700000.0
2005-03-04 01:43:00,2.25134,2.25148,2.25115,2.25131,36300000.0
2005-03-04 01:44:00,2.25098,2.25209,2.25096,2.25209,22300000.0
2005-03-04 01:45:00,2.25151,2.25164,2.25115,2.25115,41800000.0
2005-03-04 01:46:00,2.25108,2.25127,2.25096,2.25096,40100001.0
2005-03-04 01:47:00,2.25113,2.25169,2.25113,2.25135,23600000.0
2005-03-04 01:48:00,2.2513,2.25134,2.25096,2.2513,35600000.0
2005-03-04 01:49:00,2.25162,2.25168,2.2514,2.2516,36400000.0
2005-03-04 01:50:00,2.25146,2.25171,2.25124,2.25171,24800000.0
2005-03-04 01:51:00,2.2512,2.25167,2.2508,2.25152,31400000.0
2005-03-04 01:52:00,2.2518,2.252,2.2515,2.25194,36100000.0
2005-03-04 01:53:00,2.25185,2.25251,2.2518,2.25215,38600000.0
2005-03-04 01:54:00,2.2523,2.25252,2.25191,2.25191,37400000.0
2005-03-04 01:55:00,2.25192,2.25249,2.25192,2.25234,12700000.0
2005-03-04 01:56:00,2.25235,2.25259,2.25203,2.25203,25900000.0
2005-03-04 01:57:00,2.252,2.25223,2.25179,2.25218,48200000.0
2005-03-04 01:58:00,2.25219,2.25246,2.25219,2.25238,23600000.0
2005-03-04 01:59:00,2.25235,2.25235,2.25185,2.25188,29600000.0
2005-03-04 02:00:00,2.25187,2.25195,2.25158,2.25188,42600000.0
2005-03-04 02:01:00,2.25195,2.25226,2.25187,2.25226,25600000.0
2005-03-04 02:02:00,2.252,2.25224,2.25192,2.25221,31700000.0
2005-03-04 02:03:00,2.25205,2.25218,2.25161,2.25165,39200000.0
2005-03-04 02:04:00,2.25188,2.25209,2.25134,2.25143,47100000.0
2005-03-04 02:05:00,2.25161,2.25168,2.25109,2.25168,33400000.0
2005-03-04 02:06:00,2.25149,2.25165,2.2508,2.2508,18600000.0
2005-03-04 02:07:00,2.25125,2.25136,2.25066,2.25119,40800000.0
2005-03-04 02:08:00,2.25109,2.25145,2.25109,2.25139,15800000.0
2005-03-04 02:09:00,2.2514,2.2514,2.251,2.251,25000000.0
2005-03-04 02:10:00,2.25122,2.25139,2.25102,2.25133,69200000.0
2005-03-04 02:11:00,2.25105,2.25161,2.25088,2.2515,28100000.0
2005-03-04 02:12:00,2.25159,2.25159,2.25084,2.25128,36500000.0
2005-03-04 02:13:00,2.25106,2.25107,2.25077,2.25094,31600000.0
2005-03-04 02:14:00,2.25123,2.25138,2.25101,2.25122,44200000.0
2005-03-04 02:15:00,2.25127,2.25127,2.25084,2.25084,14900000.0
2005-03-04 02:16:00,2.25081,2.2512,2.25063,2.25091,43600000.0
2005-03-04 02:17:00,2.25115,2.25115,2.25074,2.251,32400000.0
2005-03-04 02:18:00,2.25096,2.25131,2.25071,2.2512,34000000.0
2005-03-04 02:19:00,2.25099,2.25121,2.25099,2.25114,59500000.0
2005-03-04 02:20:00,2.25119,2.25155,2.25109,2.25155,26100000.0
2005-03-04 02:21:00,2.25169,2.25169,2.25123,2.25123,21400000.0
2005-03-04 02:22:00,2.25125,2.25135,2.25055,2.25135,24800000.0
2005-03-04 02:23:00,2.25104,2.25122,2.25097,2.25097,38500000.0
2005-03-04 02:24:00,2.25075,2.25124,2.25056,2.25062,32200000.0
2005-03-04 02:25:00,2.25123,2.25144,2.25086,2.25144,46100000.0
2005-03-04 02:26:00,2.25134,2.25134,2.25091,2.25119,51300000.0
2005-03-04 02:27:00,2.25137,2.25139,2.25094,2.25117,53000000.0
2005-03-04 02:28:00,2.25117,2.25117,2.25033,2.25033,17300000.0
2005-03-04 02:29:00,2.25107,2.25127,2.25096,2.25096,37600000.0
2005-03-04 02:30:00,2.25115,2.25131,2.25102,2.25102,31400000.0
2005-03-04 02:31:00,2.2509,2.25127,2.25076,2.25127,33400000.0
2005-03-04 02:32:00,2.25134,2.25167,2.25134,2.2514,17500000.0
2005-03-04 02:33:00,2.25136,2.2515,2.25114,2.2515,15900000.0
2005-03-04 02:34:00,2.25108,2.25149,2.25108,2.25145,33300000.0
2005-03-04 02:35:00,2.25128,2.2515,2.25121,2.25121,22200000.0
2005-03-04 02:36:00,2.25121,2.25135,2.25121,2.25133,32800000.0
2005-03-04 02:37:00,2.25151,2.25157,2.25112,2.25112,31300000.0
2005-03-04 02:38:00,2.25109,2.25154,2.25109,2.25131,36600000.0
2005-03-04 02:39:00,2.25146,2.25155,2.25123,2.25127,31000000.0
2005-03-04 02:40:00,2.25127,2.25127,2.25107,2.25112,27100000.0
2005-03-04 02:41:00,2.25139,2.25146,2.25103,2.25134,33100000.0
2005-03-04 02:42:00,2.25138,2.25172,2.25138,2.25172,11500000.0
2005-03-04 02:43:00,2.25173,2.2521,2.25152,2.25188,37300000.0
2005-03-04 02:44:00,2.25196,2.25228,2.25196,2.25204,22700000.0
2005-03-04 02:45:00,2.25196,2.2521,2.25175,2.25208,48900000.0
2005-03-04 02:46:00,2.2522,2.25222,2.25182,2.25186,30000000.0
2005-03-04 02:47:00,2.25174,2.25207,2.25162,2.25173,26600000.0
2005-03-04 02:48:00,2.25222,2.25222,2.25177,2.25192,38400000.0
2005-03-04 02:49:00,2.25204,2.25204,2.25151,2.25183,48700000.0
2005-03-04 02:50:00,2.25192,2.25192,2.25132,2.25133,29000000.0
2005-03-04 02:51:00,2.25117,2.25179,2.25115,2.25176,31000000.0
2005-03-04 02:52:00,2.25145,2.2518,2.25127,2.25147,33300000.0
2005-03-04 02:53:00,2.25123,2.25143,2.25123,2.25127,24400000.0
2005-03-04 02:54:00,2.25144,2.25148,2.25121,2.25122,41600000.0
2005-03-04 02:55:00,2.25136,2.25146,2.2512,2.25131,41900000.0
2005-03-04 02:56:00,2.25152,2.25152,2.25117,2.2513,15100000.0
2005-03-04 02:57:00,2.25132,2.25132,2.25089,2.25089,51099999.0
2005-03-04 02:58:00,2.25117,2.25127,2.25077,2.25077,20400000.0
2005-03-04 02:59:00,2.25092,2.25092,2.25048,2.25048,54300000.0
2005-03-04 03:00:00,2.25051,2.25072,2.25044,2.25063,31700000.0
2005-03-04 03:01:00,2.25062,2.25087,2.25062,2.25087,24600000.0
2005-03-04 03:02:00,2.25054,2.25063,2.25036,2.25063,28700000.0
2005-03-04 03:03:00,2.25059,2.25075,2.25024,2.25024,29900000.0
2005-03-04 03:04:00,2.25069,2.25085,2.25031,2.25085,32900000.0
2005-03-04 03:05:00,2.25065,2.25093,2.2504,2.2504,34000000.0
2005-03-04 03:06:00,2.25051,2.25073,2.25047,2.25072,33000000.0
2005-03-04 03:07:00,2.25066,2.25066,2.25036,2.25065,17000000.0
2005-03-04 03:08:00,2.25067,2.25067,2.2504,2.25054,16000000.0
2005-03-04 03:09:00,2.25019,2.25041,2.25004,2.25004,29800000.0
2005-03-04 03:10:00,2.25051,2.25061,2.25017,2.25046,58500000.0
2005-03-04 03:11:00,2.25059,2.2506,2.2502,2.25051,39800000.0
2005-03-04 03:12:00,2.25043,2.2507,2.25035,2.25052,39100000.0
2005-03-04 03:13:00,2.25031,2.25031,2.25,2.25031,34300000.0
2005-03-04 03:14:00,2.25028,2.25046,2.25009,2.25046,18600000.0
2005-03-04 03:15:00,2.25046,2.25096,2.25043,2.25081,31300000.0
2005-03-04 03:16:00,2.2508,2.25118,2.25072,2.25084,32200000.0
2005-03-04 03:17:00,2.25089,2.25107,2.2505,2.25079,33700000.0
2005-03-04 03:18:00,2.25083,2.25091,2.2506,2.25077,25100000.0
2005-03-04 03:19:00,2.25072,2.25091,2.25021,2.2506,25200000.0
2005-03-04 03:20:00,2.25067,2.25067,2.25043,2.25063,27700000.0
2005-03-04 03:21:00,2.25075,2.25077,2.2502,2.2502,39800000.0
2005-03-04 03:22:00,2.25079,2.25082,2.25056,2.25056,17400000.0
2005-03-04 03:23:00,2.25081,2.25093,2.25071,2.25093,35800000.0
2005-03-04 03:24:00,2.25081,2.25082,2.25064,2.25073,39600000.0
2005-03-04 03:25:00,2.25042,2.25055,2.24991,2.24991,55000001.0
2005-03-04 03:26:00,2.25028,2.25074,2.25015,2.25072,30000000.0
2005-03-04 03:27:00,2.2502,2.25081,2.25019,2.25081,20700000.0
2005-03-04 03:28:00,2.25068,2.25073,2.25038,2.25057,19900000.0
2005-03-04 03:29:00,2.25037,2.25067,2.25031,2.25058,43400000.0
2005-03-04 03:30:00,2.25056,2.25085,2.25046,2.25085,26300000.0
2005-03-04 03:31:00,2.25089,2.25094,2.2505,2.2505,25600000.0
2005-03-04 03:32:00,2.25081,2.25081,2.25019,2.25055,27600000.0
2005-03-04 03:33:00,2.25091,2.25091,2.25042,2.2507,58100000.0
2005-03-04 03:34:00,2.25078,2.25091,2.25072,2.25078,40600000.0
2005-03-04 03:35:00,2.25054,2.25073,2.25042,2.25048,55300000.0
2005-03-04 03:36:00,2.25073,2.25095,2.25055,2.25076,28500000.0
2005-03-04 03:37:00,2.25074,2.25091,2.25039,2.25066,20900000.0
2005-03-04 03:38:00,2.25063,2.25084,2.25037,2.25084,30100000.0
2005-03-04 03:39:00,2.25069,2.25069,2.25026,2.25051,23100000.0
2005-03-04 03:40:00,2.25052,2.2506,2.25034,2.25043,45100000.0
2005-03-04 03:41:00,2.25058,2.2507,2.25042,2.25049,28000000.0
2005-03-04 03:42:00,2.25059,2.2508,2.25052,2.2508,28800000.0
2005-03-04 03:43:00,2.25059,2.25081,2.25049,2.25049,34400000.0
2005-03-04 03:44:00,2.25059,2.25071,2.25059,2.25063,39100000.0
2005-03-04 03:45:00,2.25067,2.25078,2.25048,2.25057,27100000.0
2005-03-04 03:46:00,2.2509,2.25104,2.25057,2.25062,39100000.0
2005-03-04 03:47:00,2.25077,2.25083,2.25068,2.25083,38500000.0
2005-03-04 03:48:00,2.25061,2.25093,2.25056,2.25063,51200000.0
2005-03-04 03:49:00,2.25042,2.25093,2.25042,2.25093,39500000.0
2005-03-04 03:50:00,2.25071,2.25106,2.25056,2.25106,19100000.0
2005-03-04 03:51:00,2.2513,2.2513,2.25022,2.25023,44600001.0
2005-03-04 03:52:00,2.25102,2.25104,2.25078,2.25082,47900000.0
2005-03-04 03:53:00,2.25074,2.25097,2.25074,2.25095,31100000.0
2005-03-04 03:54:00,2.25095,2.25108,2.2506,2.25089,33000000.0
2005-03-04 03:55:00,2.25087,2.25108,2.25087,2.25095,38100000.0
2005-03-04 03:56:00,2.25113,2.25113,2.25093,2.25101,19000000.0
2005-03-04 03:57:00,2.25094,2.2514,2.25068,2.2514,29200000.0
2005-03-04 03:58:00,2.2508,2.25107,2.25053,2.25107,21900000.0
2005-03-04 03:59:00,2.25073,2.25073,2.25051,2.25072,22200000.0
2005-03-04 04:00:00,2.25083,2.25108,2.25076,2.25108,24600000.0
2005-03-04 04:01:00,2.25118,2.25138,2.25091,2.25091,29500000.0
2005-03-04 04:02:00,2.25086,2.25136,2.25086,2.25136,24300000.0
2005-03-04 04:03:00,2.25091,2.25117,2.25081,2.25102,55300000.0
2005-03-04 04:04:00,2.25061,2.25108,2.25061,2.2509,25400000.0
2005-03-04 04:05:00,2.25108,2.25123,2.251,2.25119,62800000.0
2005-03-04 04:06:00,2.25129,2.25129,2.25101,2.25103,14400000.0
2005-03-04 04:07:00,2.2511,2.25116,2.25076,2.2508,26800000.0
2005-03-04 04:08:00,2.25061,2.251,2.25058,2.25083,43600000.0
2005-03-04 04:09:00,2.25108,2.25119,2.25074,2.25119,52500000.0
2005-03-04 04:10:00,2.25112,2.25125,2.25097,2.25109,29800000.0
2005-03-04 04:11:00,2.25099,2.25104,2.25081,2.25081,18500000.0
2005-03-04 04:12:00,2.25068,2.25117,2.25063,2.25117,58400000.0
2005-03-04 04:13:00,2.25092,2.25099,2.25073,2.25089,32400000.0
2005-03-04 04:14:00,2.25105,2.25114,2.25053,2.25057,17400000.0
2005-03-04 04:15:00,2.25095,2.25102,2.25053,2.2507,56100000.0
2005-03-04 04:16:00,2.2511,2.2511,2.25064,2.25105,45100000.0
2005-03-04 04:17:00,2.25097,2.25134,2.25097,2.25101,29800000.0
2005-03-04 04:18:00,2.25112,2.25116,2.25078,2.2511,20500000.0
2005-03-04 04:19:00,2.2511,2.2511,2.25074,2.25097,30000000.0
2005-03-04 04:20:00,2.2507,2.25092,2.25047,2.25092,40600000.0
2005-03-04 04:21:00,2.25083,2.25093,2.25054,2.25093,35400000.0
2005-03-04 04:22:00,2.25073,2.25134,2.25073,2.25134,33000000.0
2005-03-04 04:23:00,2.25101,2.25124,2.25085,2.25085,48300000.0
2005-03-04 04:24:00,2.25078,2.25086,2.25061,2.25065,34100000.0
2005-03-04 04:25:00,2.25098,2.25113,2.25077,2.25099,36500000.0
2005-03-04 04:26:00,2.25118,2.25118,2.25095,2.25095,23800000.0
2005-03-04 04:27:00,2.25091,2.25106,2.25076,2.25089,40500000.0
2005-03-04 04:28:00,2.251,2.25115,2.251,2.25115,8000000.0
2005-03-04 04:29:00,2.25122,2.25122,2.25077,2.25088,52100000.0
2005-03-04 04:30:00,2.25104,2.25104,2.25075,2.25093,48300000.0
2005-03-04 04:31:00,2.25091,2.25125,2.25091,2.25119,34500000.0
2005-03-04 04:32:00,2.2509,2.25132,2.25085,2.25132,37100000.0
2005-03-04 04:33:00,2.25128,2.25128,2.2508,2.25094,17400000.0
2005-03-04 04:34:00,2.25107,2.2513,2.25086,2.25102,30500000.0
2005-03-04 04:35:00,2.25107,2.25107,2.25063,2.25106,46300000.0
2005-03-04 04:36:00,2.25103,2.2513,2.25088,2.2513,23100000.0
2005-03-04 04:37:00,2.25111,2.25129,2.25071,2.25129,19200000.0
2005-03-04 04:38:00,2.25092,2.25127,2.25092,2.2511,39600000.0
2005-03-04 04:39:00,2.25151,2.25151,2.25111,2.25121,26400000.0
2005-03-04 04:40:00,2.251,2.25135,2.251,2.25134,26200000.0
2005-03-04 04:41:00,2.25142,2.25142,2.25115,2.2512,27500000.0
2005-03-04 04:42:00,2.25107,2.25163,2.25107,2.25152,21600000.0
2005-03-04 04:43:00,2.2517,2.2517,2.2515,2.2515,10000000.0
2005-03-04 04:44:00,2.25144,2.25168,2.25144,2.25161,5300000.0
2005-03-04 04:45:00,2.2514,2.25159,2.25128,2.25154,29800000.0
2005-03-04 04:46:00,2.25145,2.25154,2.25105,2.25132,31400000.0
2005-03-04 04:47:00,2.25169,2.25178,2.25151,2.25159,16800000.0
2005-03-04 04:48:00,2.25162,2.25177,2.25125,2.25135,41400000.0
2005-03-04 04:49:00,2.2513,2.25141,2.2513,2.25138,9800000.0
2005-03-04 04:50:00,2.25132,2.25156,2.25122,2.25122,52000001.0
2005-03-04 04:51:00,2.25135,2.25148,2.25111,2.25111,47500000.0
2005-03-04 04:52:00,2.25159,2.25159,2.25116,2.25121,14400000.0
2005-03-04 04:53:00,2.25152,2.25152,2.25089,2.25094,33100000.0
2005-03-04 04:54:00,2.25095,2.25131,2.25095,2.25125,38000000.0
2005-03-04 04:55:00,2.25133,2.25133,2.25093,2.25093,27400000.0
2005-03-04 04:56:00,2.25123,2.25139,2.25121,2.25139,38800000.0
2005-03-04 04:57:00,2.25155,2.25184,2.25141,2.25162,47100000.0
2005-03-04 04:58:00,2.25162,2.25177,2.25127,2.25127,31800000.0
2005-03-04 04:59:00,2.2518,2.25193,2.2515,2.25157,44500000.0
2005-03-04 05:00:00,2.25154,2.25198,2.25154,2.25198,30000000.0
2005-03-04 05:01:00,2.25186,2.2519,2.2516,2.2516,29600000.0
2005-03-04 05:02:00,2.25169,2.25193,2.2515,2.25192,35800000.0
2005-03-04 05:03:00,2.25191,2.25194,2.25158,2.25183,33600000.0
2005-03-04 05:04:00,2.25184,2.25219,2.25173,2.25203,32100000.0
2005-03-04 05:05:00,2.25188,2.25218,2.25188,2.25217,47100000.0
2005-03-04 05:06:00,2.25217,2.25229,2.25186,2.25186,41200000.0
2005-03-04 05:07:00,2.25202,2.2522,2.25189,2.25197,41100000.0
2005-03-04 05:08:00,2.25179,2.25196,2.25179,2.25192,18700000.0
2005-03-04 05:09:00,2.25204,2.2521,2.25192,2.2521,14100000.0
2005-03-04 05:10:00,2.25149,2.25188,2.25148,2.25173,49900000.0
2005-03-04 05:11:00,2.25184,2.25184,2.2517,2.25177,30900000.0
2005-03-04 05:12:00,2.25172,2.25193,2.25151,2.25171,57100000.0
2005-03-04 05:13:00,2.25182,2.25208,2.25165,2.25187,40200000.0
2005-03-04 05:14:00,2.25197,2.25198,2.25172,2.25172,39600000.0
2005-03-04 05:15:00,2.25186,2.25197,2.25168,2.25188,62800000.0
2005-03-04 05:16:00,2.2516,2.25199,2.25125,2.25125,37700000.0
2005-03-04 05:17:00,2.25146,2.25154,2.25123,2.25142,37400000.0
2005-03-04 05:18:00,2.25143,2.25173,2.25127,2.25135,48400000.0
2005-03-04 05:19:00,2.25135,2.25147,2.25122,2.25147,59400001.0
2005-03-04 05:20:00,2.25129,2.25163,2.25109,2.25163,41100000.0
2005-03-04 05:21:00,2.25143,2.2516,2.25107,2.25107,45300000.0
2005-03-04 05:22:00,2.25089,2.25097,2.25047,2.25047,29800000.0
2005-03-04 05:23:00,2.25096,2.25132,2.25096,2.25121,28800000.0
2005-03-04 05:24:00,2.25108,2.25152,2.25104,2.25152,12400000.0
2005-03-04 05:25:00,2.25149,2.2516,2.25149,2.25149,19300000.0
2005-03-04 05:26:00,2.25149,2.25176,2.25127,2.25176,36500000.0
2005-03-04 05:27:00,2.25128,2.25132,2.25107,2.25124,26300000.0
2005-03-04 05:28:00,2.25135,2.25135,2.25105,2.25105,24200000.0
2005-03-04 05:29:00,2.25137,2.25137,2.251,2.25122,21200000.0
2005-03-04 05:30:00,2.2512,2.25133,2.25094,2.25131,33100000.0
2005-03-04 05:31:00,2.25112,2.25136,2.25104,2.25112,29400000.0
2005-03-04 05:32:00,2.25112,2.25145,2.25105,2.25117,43300000.0
2005-03-04 05:33:00,2.25109,2.25124,2.25093,2.25111,29300000.0
2005-03-04 05:34:00,2.25124,2.25141,2.25077,2.25077,34400000.0
2005-03-04 05:35:00,2.25115,2.25151,2.25113,2.2512,55600000.0
2005-03-04 05:36:00,2.25134,2.25151,2.25122,2.25125,46099999.0
2005-03-04 05:37:00,2.2513,2.25152,2.25119,2.25142,22500000.0
2005-03-04 05:38:00,2.25142,2.25155,2.25139,2.2514,11700000.0
2005-03-04 05:39:00,2.25122,2.25146,2.251,2.25142,30300000.0
2005-03-04 05:40:00,2.25124,2.25164,2.25124,2.25139,33000000.0
2005-03-04 05:41:00,2.25147,2.25186,2.25133,2.25186,33500000.0
2005-03-04 05:42:00,2.2516,2.25168,2.25145,2.25165,54100000.0
2005-03-04 05:43:00,2.25112,2.25168,2.25112,2.25162,18800000.0
2005-03-04 05:44:00,2.25149,2.25149,2.25115,2.25124,21600000.0
2005-03-04 05:45:00,2.25124,2.25164,2.25124,2.25138,32900000.0
2005-03-04 05:46:00,2.25136,2.25139,2.25116,2.25124,33600000.0
2005-03-04 05:47:00,2.25102,2.25139,2.25087,2.25112,23100000.0
2005-03-04 05:48:00,2.2515,2.25188,2.2512,2.25188,31500000.0
2005-03-04 05:49:00,2.25159,2.25182,2.25147,2.25164,32600000.0
2005-03-04 05:50:00,2.25174,2.25183,2.25135,2.25149,41300000.0
2005-03-04 05:51:00,2.2515,2.25153,2.25132,2.25133,38300000.0
2005-03-04 05:52:00,2.25124,2.25152,2.25117,2.2514,67100000.0
2005-03-04 05:53:00,2.25129,2.25157,2.25114,2.25157,21400000.0
2005-03-04 05:54:00,2.25152,2.25154,2.25137,2.25137,43600000.0
2005-03-04 05:55:00,2.2517,2.2517,2.2513,2.25165,26100000.0
2005-03-04 05:56:00,2.25176,2.25181,2.25151,2.25151,13500000.0
2005-03-04 05:57:00,2.25151,2.25191,2.25134,2.25178,35100000.0
2005-03-04 05:58:00,2.25156,2.25182,2.25128,2.25137,29700000.0
2005-03-04 05:59:00,2.2514,2.2514,2.25113,2.25113,35700000.0
2005-03-04 06:00:00,2.25137,2.25146,2.25093,2.25093,41900000.0
2005-03-04 06:01:00,2.25098,2.25118,2.25069,2.25114,40800000.0
2005-03-04 06:02:00,2.25124,2.25124,2.25076,2.25113,37000000.0
2005-03-04 06:03:00,2.25106,2.25148,2.25106,2.25148,23000000.0
2005-03-04 06:04:00,2.25124,2.25126,2.25124,2.25126,5000000.0
2005-03-04 06:05:00,2.25096,2.25131,2.25075,2.25129,45300000.0
2005-03-04 06:06:00,2.25128,2.25128,2.25074,2.25116,40600000.0
2005-03-04 06:07:00,2.25121,2.25149,2.25117,2.25138,33500000.0
2005-03-04 06:08:00,2.25147,2.25147,2.25082,2.25082,19800000.0
2005-03-04 06:09:00,2.25099,2.25108,2.25078,2.25108,33400001.0
2005-03-04 06:10:00,2.25118,2.25131,2.25105,2.2512,37400000.0
2005-03-04 06:11:00,2.25138,2.25155,2.25116,2.25125,49700000.0
2005-03-04 06:12:00,2.25141,2.25153,2.25127,2.25151,28900000.0
2005-03-04 06:13:00,2.25138,2.25138,2.25115,2.25137,18000000.0
2005-03-04 06:14:00,2.25139,2.25151,2.25121,2.25125,24700000.0
2005-03-04 06:15:00,2.25152,2.25164,2.25114,2.25126,36300000.0
2005-03-04 06:16:00,2.25126,2.25128,2.25077,2.25113,29800000.0
2005-03-04 06:17:00,2.25111,2.25137,2.25105,2.2513,54400000.0
2005-03-04 06:18:00,2.25127,2.25127,2.25054,2.25114,23400000.0
2005-03-04 06:19:00,2.25117,2.25117,2.25086,2.25092,40400000.0
2005-03-04 06:20:00,2.25116,2.25119,2.25086,2.25092,62500000.0
2005-03-04 06:21:00,2.25107,2.25124,2.25095,2.25108,29200000.0
2005-03-04 06:22:00,2.25129,2.2513,2.25096,2.2513,34600000.0
2005-03-04 06:23:00,2.25116,2.25126,2.25089,2.2511,49000000.0
2005-03-04 06:24:00,2.251,2.251,2.25083,2.25089,35000000.0
2005-03-04 06:25:00,2.25063,2.25076,2.25029,2.25066,33400000.0
2005-03-04 06:26:00,2.25088,2.251,2.25051,2.25085,40600000.0
2005-03-04 06:27:00,2.25069,2.25069,2.25033,2.25049,38200000.0
2005-03-04 06:28:00,2.25059,2.25059,2.2503,2.25058,29800000.0
2005-03-04 06:29:00,2.25066,2.25067,2.25046,2.25049,24600000.0
2005-03-04 06:30:00,2.25086,2.25095,2.25067,2.25071,56600000.0
2005-03-04 06:31:00,2.25051,2.25074,2.25041,2.25064,39400000.0
2005-03-04 06:32:00,2.25081,2.25103,2.25022,2.25022,35200000.0
2005-03-04 06:33:00,2.24991,2.25056,2.24991,2.25043,29600000.0
2005-03-04 06:34:00,2.25062,2.25098,2.25062,2.25098,14400000.0
2005-03-04 06:35:00,2.2511,2.2511,2.25083,2.25083,33800000.0
2005-03-04 06:36:00,2.25056,2.25103,2.25053,2.25092,37400000.0
2005-03-04 06:37:00,2.25117,2.2514,2.25084,2.25086,30100000.0
2005-03-04 06:38:00,2.25073,2.25133,2.25073,2.25115,46600000.0
2005-03-04 06:39:00,2.25117,2.25157,2.25099,2.25117,56400001.0
2005-03-04 06:40:00,2.25109,2.25134,2.25095,2.25105,70200001.0
2005-03-04 06:41:00,2.2511,2.25116,2.25093,2.25101,37000000.0
2005-03-04 06:42:00,2.25078,2.25111,2.25075,2.25111,33300000.0
2005-03-04 06:43:00,2.25102,2.25102,2.25066,2.25082,12100000.0
2005-03-04 06:44:00,2.25104,2.25117,2.25075,2.25075,28400000.0
2005-03-04 06:45:00,2.2511,2.25135,2.25098,2.25116,28600000.0
2005-03-04 06:46:00,2.25132,2.25141,2.25104,2.25115,27400000.0
2005-03-04 06:47:00,2.25134,2.25153,2.25117,2.25128,50300000.0
2005-03-04 06:48:00,2.25142,2.25152,2.25076,2.25076,21800000.0
2005-03-04 06:49:00,2.25088,2.2511,2.25078,2.25078,34600000.0
2005-03-04 06:50:00,2.25096,2.25108,2.25061,2.25082,54399999.0
2005-03-04 06:51:00,2.25048,2.25081,2.25018,2.25026,68399999.0
2005-03-04 06:52:00,2.25066,2.25066,2.25044,2.25044,24400000.0
2005-03-04 06:53:00,2.25056,2.25091,2.25054,2.25091,33600000.0
2005-03-04 06:54:00,2.25076,2.25101,2.25067,2.25098,25300000.0
2005-03-04 06:55:00,2.25071,2.25097,2.25047,2.25077,44700000.0
2005-03-04 06:56:00,2.25095,2.25095,2.25057,2.25064,50200000.0
2005-03-04 06:57:00,2.25044,2.25088,2.25042,2.25088,31900000.0
2005-03-04 06:58:00,2.25092,2.25107,2.25025,2.25077,52100000.0
2005-03-04 06:59:00,2.25091,2.25091,2.25066,2.25066,17300000.0
2005-03-04 07:00:00,2.2508,2.25101,2.25059,2.25069,26400000.0
2005-03-04 07:01:00,2.25071,2.25095,2.25032,2.25094,32200000.0
2005-03-04 07:02:00,2.25082,2.25089,2.25041,2.25058,27800000.0
2005-03-04 07:03:00,2.25093,2.25093,2.25035,2.2505,54300000.0
2005-03-04 07:04:00,2.25091,2.251,2.25012,2.2505,32400000.0
2005-03-04 07:05:00,2.25087,2.25087,2.25021,2.25021,43800000.0
2005-03-04 07:06:00,2.25097,2.25119,2.25061,2.25096,34100000.0
2005-03-04 07:07:00,2.2513,2.25141,2.25105,2.2512,21400000.0
2005-03-04 07:08:00,2.25093,2.25137,2.25073,2.25129,24700000.0
2005-03-04 07:09:00,2.2511,2.25129,2.25106,2.25129,26600000.0
2005-03-04 07:10:00,2.25107,2.25126,2.25072,2.25103,31900000.0
2005-03-04 07:11:00,2.25091,2.25119,2.2508,2.251,36400000.0
2005-03-04 07:12:00,2.25093,2.25129,2.25088,2.25129,19300000.0
2005-03-04 07:13:00,2.25085,2.251,2.2504,2.25096,42800000.0
2005-03-04 07:14:00,2.25105,2.25121,2.25048,2.25048,24100000.0
2005-03-04 07:15:00,2.25104,2.25127,2.25055,2.25055,44600000.0
2005-03-04 07:16:00,2.2512,2.25128,2.2508,2.25104,64600000.0
2005-03-04 07:17:00,2.25085,2.25085,2.25049,2.25049,48300000.0
2005-03-04 07:18:00,2.25127,2.25145,2.25088,2.25088,29100000.0
2005-03-04 07:19:00,2.25043,2.25107,2.25032,2.25059,43999999.0
2005-03-04 07:20:00,2.25097,2.25124,2.2506,2.2506,31000000.0
2005-03-04 07:21:00,2.25043,2.25092,2.25043,2.25074,24300000.0
2005-03-04 07:22:00,2.25087,2.25118,2.25073,2.25103,29100000.0
2005-03-04 07:23:00,2.25101,2.25136,2.25101,2.25124,57100001.0
2005-03-04 07:24:00,2.25138,2.25186,2.25132,2.25167,53200000.0
2005-03-04 07:25:00,2.25171,2.25192,2.25164,2.25178,27400000.0
2005-03-04 07:26:00,2.25174,2.25174,2.25128,2.25171,31700000.0
2005-03-04 07:27:00,2.25155,2.25229,2.25155,2.25228,16600000.0
2005-03-04 07:28:00,2.25198,2.25216,2.25185,2.25206,61299999.0
2005-03-04 07:29:00,2.25198,2.25209,2.25163,2.25173,27700000.0
2005-03-04 07:30:00,2.25188,2.25194,2.25137,2.25137,14900000.0
2005-03-04 07:31:00,2.2517,2.25194,2.25166,2.25173,44300000.0
2005-03-04 07:32:00,2.2517,2.25193,2.25138,2.25191,35600000.0
2005-03-04 07:33:00,2.25167,2.25207,2.25149,2.25207,32100000.0
2005-03-04 07:34:00,2.25157,2.25212,2.25147,2.25189,34400000.0
2005-03-04 07:35:00,2.25196,2.25196,2.25149,2.25175,16200000.0
2005-03-04 07:36:00,2.25174,2.2518,2.25163,2.25169,45600000.0
2005-03-04 07:37:00,2.25156,2.25206,2.25148,2.25206,23200000.0
2005-03-04 07:38:00,2.25214,2.25222,2.25195,2.25205,25500000.0
2005-03-04 07:39:00,2.25197,2.252,2.25172,2.25195,38300000.0
2005-03-04 07:40:00,2.25207,2.25208,2.25126,2.25126,36100000.0
2005-03-04 07:41:00,2.25195,2.25225,2.25192,2.25213,33600000.0
2005-03-04 07:42:00,2.25202,2.25228,2.25192,2.25228,20300000.0
2005-03-04 07:43:00,2.25194,2.25235,2.25194,2.25215,39400000.0
2005-03-04 07:44:00,2.25231,2.25238,2.25208,2.25209,27400000.0
2005-03-04 07:45:00,2.25211,2.25253,2.25197,2.25229,66900000.0
2005-03-04 07:46:00,2.25258,2.25276,2.25233,2.25276,33300000.0
2005-03-04 07:47:00,2.2527,2.2527,2.25202,2.2521,22000000.0
2005-03-04 07:48:00,2.25257,2.2527,2.25228,2.2525,18400000.0
2005-03-04 07:49:00,2.25252,2.25252,2.25209,2.25241,25500000.0
2005-03-04 07:50:00,2.25271,2.25277,2.25232,2.25257,32500000.0
2005-03-04 07:51:00,2.25252,2.25261,2.25227,2.25234,31300000.0
2005-03-04 07:52:00,2.25287,2.25305,2.2528,2.25282,33600000.0
2005-03-04 07:53:00,2.25294,2.253,2.25254,2.25266,41300000.0
2005-03-04 07:54:00,2.25253,2.25297,2.25242,2.25283,27000000.0
2005-03-04 07:55:00,2.25257,2.25267,2.25188,2.25188,27900000.0
2005-03-04 07:56:00,2.2519,2.2519,2.25149,2.25163,37200000.0
2005-03-04 07:57:00,2.25188,2.25217,2.25185,2.25213,34500000.0
2005-03-04 07:58:00,2.25174,2.25202,2.25168,2.25191,27500000.0
2005-03-04 07:59:00,2.25197,2.25197,2.25134,2.25137,26200000.0
2005-03-04 08:00:00,2.25146,2.25156,2.25131,2.25143,44500000.0
2005-03-04 08:01:00,2.25136,2.25136,2.25108,2.25122,54100000.0
2005-03-04 08:02:00,2.25123,2.25123,2.251,2.25112,38600001.0
2005-03-04 08:03:00,2.25104,2.25123,2.25079,2.25088,32400000.0
2005-03-04 08:04:00,2.25072,2.25097,2.25063,2.25078,19200000.0
2005-03-04 08:05:00,2.25096,2.25096,2.25072,2.25093,40600000.0
2005-03-04 08:06:00,2.25074,2.25165,2.25065,2.25079,38000000.0
2005-03-04 08:07:00,2.25106,2.25153,2.25106,2.25127,28200000.0
2005-03-04 08:08:00,2.25133,2.25144,2.2512,2.25139,51600001.0
2005-03-04 08:09:00,2.25164,2.25164,2.25115,2.25153,44100000.0
2005-03-04 08:10:00,2.25113,2.25143,2.25082,2.25119,32000000.0
2005-03-04 08:11:00,2.25129,2.25129,2.25072,2.2509,63300000.0
2005-03-04 08:12:00,2.25126,2.25146,2.25101,2.25142,26500000.0
2005-03-04 08:13:00,2.25119,2.2514,2.25099,2.25109,18000000.0
2005-03-04 08:14:00,2.25111,2.25117,2.2508,2.25087,44300000.0
2005-03-04 08:15:00,2.25115,2.2519,2.25115,2.25146,41400000.0
2005-03-04 08:16:00,2.25126,2.25166,2.25113,2.25122,36500000.0
2005-03-04 08:17:00,2.25134,2.25147,2.25101,2.25101,60000000.0
2005-03-04 08:18:00,2.25114,2.25143,2.25094,2.25124,29800000.0
2005-03-04 08:19:00,2.25131,2.25166,2.2512,2.25154,54400000.0
2005-03-04 08:20:00,2.25168,2.25168,2.25139,2.25147,41500000.0
2005-03-04 08:21:00,2.25149,2.25155,2.25092,2.25103,18700000.0
2005-03-04 08:22:00,2.25054,2.25169,2.25054,2.25151,48800000.0
2005-03-04 08:23:00,2.25169,2.25169,2.25133,2.2515,45700000.0
2005-03-04 08:24:00,2.25163,2.25163,2.25125,2.25125,58400000.0
2005-03-04 08:25:00,2.25146,2.25166,2.25131,2.25162,38400000.0
2005-03-04 08:26:00,2.25132,2.25179,2.25109,2.25179,20300000.0
2005-03-04 08:27:00,2.25132,2.25154,2.25127,2.25148,35400000.0
2005-03-04 08:28:00,2.25199,2.25199,2.25168,2.25178,60600000.0
2005-03-04 08:29:00,2.25196,2.25201,2.25177,2.25182,53800000.0
2005-03-04 08:30:00,2.25181,2.25204,2.25128,2.2514,19300000.0
2005-03-04 08:31:00,2.25182,2.25182,2.25107,2.25125,48400000.0
2005-03-04 08:32:00,2.25104,2.25144,2.25096,2.25137,43000000.0
2005-03-04 08:33:00,2.25132,2.25138,2.251,2.251,26100000.0
2005-03-04 08:34:00,2.25097,2.25154,2.25089,2.25089,35600000.0
2005-03-04 08:35:00,2.25112,2.25129,2.25096,2.25098,25800000.0
2005-03-04 08:36:00,2.25084,2.25118,2.25057,2.25118,28700000.0
2005-03-04 08:37:00,2.25125,2.25133,2.2509,2.25125,37200000.0
2005-03-04 08:38:00,2.25109,2.25144,2.25074,2.25144,36300000.0
2005-03-04 08:39:00,2.25096,2.2511,2.25078,2.2511,31400000.0
2005-03-04 08:40:00,2.25117,2.25139,2.25085,2.25103,44300000.0
2005-03-04 08:41:00,2.25102,2.25132,2.25086,2.25107,37800000.0
2005-03-04 08:42:00,2.25103,2.25119,2.25065,2.25119,22800000.0
2005-03-04 08:43:00,2.25125,2.25136,2.25074,2.25086,36800000.0
2005-03-04 08:44:00,2.25091,2.25162,2.25091,2.25162,37400000.0
2005-03-04 08:45:00,2.25142,2.25142,2.25079,2.25079,41000000.0
2005-03-04 08:46:00,2.25132,2.25141,2.25107,2.25123,35000000.0
2005-03-04 08:47:00,2.25124,2.25137,2.25085,2.25085,56400000.0
2005-03-04 08:48:00,2.25098,2.25134,2.25081,2.25134,71700000.0
2005-03-04 08:49:00,2.25145,2.25153,2.25108,2.25123,50600000.0
2005-03-04 08:50:00,2.25077,2.25175,2.25077,2.25167,28500000.0
2005-03-04 08:51:00,2.25135,2.25153,2.25121,2.25121,47800001.0
2005-03-04 08:52:00,2.25153,2.25168,2.25123,2.25168,31800000.0
2005-03-04 08:53:00,2.25137,2.2517,2.25137,2.25156,32400000.0
2005-03-04 08:54:00,2.25133,2.25173,2.25119,2.25138,48700000.0
2005-03-04 08:55:00,2.25161,2.25199,2.25151,2.2519,40800000.0
2005-03-04 08:56:00,2.25154,2.25154,2.25135,2.2515,22700000.0
2005-03-04 08:57:00,2.25149,2.25173,2.25135,2.25145,45700000.0
2005-03-04 08:58:00,2.25164,2.25164,2.25106,2.25131,37400000.0
2005-03-04 08:59:00,2.25116,2.25184,2.25116,2.25181,32600000.0
2005-03-04 09:00:00,2.25147,2.25147,2.25136,2.25145,39500000.0
2005-03-04 09:01:00,2.25113,2.2515,2.25086,2.25131,50600000.0
2005-03-04 09:02:00,2.25105,2.25134,2.25089,2.25099,36900000.0
2005-03-04 09:03:00,2.2509,2.25153,2.25077,2.25123,38600000.0
2005-03-04 09:04:00,2.25121,2.25124,2.25048,2.25072,36800000.0
2005-03-04 09:05:00,2.25046,2.25108,2.25029,2.25093,52100001.0
2005-03-04 09:06:00,2.25094,2.25117,2.25053,2.25094,40700000.0
2005-03-04 09:07:00,2.25099,2.25102,2.25071,2.25099,45400000.0
2005-03-04 09:08:00,2.25127,2.25127,2.25034,2.25034,36200000.0
2005-03-04 09:09:00,2.25061,2.25121,2.25061,2.25121,23800000.0
2005-03-04 09:10:00,2.25135,2.25135,2.25058,2.25083,30400000.0
2005-03-04 09:11:00,2.2511,2.25132,2.25056,2.25056,59999999.0
2005-03-04 09:12:00,2.25066,2.25083,2.25023,2.25063,29600000.0
2005-03-04 09:13:00,2.25043,2.2507,2.24995,2.2507,31400000.0
2005-03-04 09:14:00,2.25061,2.25069,2.25035,2.25048,32600000.0
2005-03-04 09:15:00,2.25048,2.25085,2.25035,2.25035,30500000.0
2005-03-04 09:16:00,2.25022,2.25076,2.25019,2.25069,50600000.0
2005-03-04 09:17:00,2.25063,2.25087,2.2504,2.25077,42600000.0
2005-03-04 09:18:00,2.2507,2.25149,2.2507,2.2513,20400000.0
2005-03-04 09:19:00,2.25146,2.25153,2.25107,2.25129,31100000.0
2005-03-04 09:20:00,2.25159,2.25163,2.2512,2.2512,29400000.0
2005-03-04 09:21:00,2.25137,2.25149,2.25113,2.25114,31300000.0
2005-03-04 09:22:00,2.25137,2.2518,2.25121,2.25148,57400000.0
2005-03-04 09:23:00,2.25122,2.2513,2.25089,2.25115,30200000.0
2005-03-04 09:24:00,2.25142,2.25147,2.25097,2.25146,57400001.0
2005-03-04 09:25:00,2.25112,2.2512,2.25045,2.25084,27900000.0
2005-03-04 09:26:00,2.25126,2.25128,2.25101,2.25102,38900000.0
2005-03-04 09:27:00,2.25144,2.25144,2.2511,2.25127,19000000.0
2005-03-04 09:28:00,2.25101,2.25142,2.25093,2.25127,32600000.0
2005-03-04 09:29:00,2.25092,2.25109,2.25022,2.25022,29800000.0
2005-03-04 09:30:00,2.25093,2.25127,2.25093,2.25109,9900000.0
2005-03-04 09:31:00,2.251,2.25132,2.25075,2.25116,29900000.0
2005-03-04 09:32:00,2.25114,2.25131,2.25092,2.25125,40700000.0
2005-03-04 09:33:00,2.25117,2.25148,2.25097,2.25148,43600000.0
2005-03-04 09:34:00,2.25153,2.2516,2.25133,2.25141,48100000.0
2005-03-04 09:35:00,2.25132,2.25158,2.25132,2.25151,44200000.0
2005-03-04 09:36:00,2.25124,2.25133,2.25103,2.25103,34200000.0
2005-03-04 09:37:00,2.25122,2.25155,2.25108,2.25136,30800000.0
2005-03-04 09:38:00,2.25113,2.25174,2.25113,2.25159,34300000.0
2005-03-04 09:39:00,2.2513,2.25162,2.2513,2.2515,44900000.0
2005-03-04 09:40:00,2.25117,2.25149,2.25115,2.25149,28800000.0
2005-03-04 09:41:00,2.25152,2.25158,2.25127,2.25158,32700000.0
2005-03-04 09:42:00,2.25156,2.25168,2.25132,2.25159,34400000.0
2005-03-04 09:43:00,2.25149,2.25158,2.25122,2.25127,28400000.0
2005-03-04 09:44:00,2.25166,2.25166,2.25123,2.25156,25400000.0
2005-03-04 09:45:00,2.25146,2.25166,2.25133,2.25133,16400000.0
2005-03-04 09:46:00,2.25137,2.25149,2.25137,2.25139,14800000.0
2005-03-04 09:47:00,2.25121,2.25167,2.25121,2.25158,46100000.0
2005-03-04 09:48:00,2.25145,2.25165,2.25127,2.25127,52000000.0
2005-03-04 09:49:00,2.25166,2.25166,2.25106,2.25116,49300000.0
2005-03-04 09:50:00,2.25141,2.25141,2.25127,2.25136,49800000.0
2005-03-04 09:51:00,2.25139,2.25145,2.25121,2.25121,30700000.0
2005-03-04 09:52:00,2.25146,2.25146,2.25101,2.25105,34200000.0
2005-03-04 09:53:00,2.25141,2.25148,2.25128,2.25148,33000000.0
2005-03-04 09:54:00,2.25157,2.25157,2.25134,2.25135,36700000.0
2005-03-04 09:55:00,2.25109,2.25138,2.25101,2.25138,24100000.0
2005-03-04 09:56:00,2.25133,2.25147,2.25105,2.25123,31700000.0
2005-03-04 09:57:00,2.2512,2.25139,2.25107,2.25118,43500000.0
2005-03-04 09:58:00,2.25129,2.25129,2.25089,2.25115,45000000.0
2005-03-04 09:59:00,2.25151,2.25168,2.2512,2.25158,73500000.0
2005-03-04 10:00:00,2.25079,2.251,2.25024,2.25024,24300000.0
2005-03-04 10:01:00,2.25021,2.25021,2.24946,2.24946,50200000.0
2005-03-04 10:02:00,2.24956,2.24974,2.2494,2.24974,32900000.0
2005-03-04 10:03:00,2.25012,2.2502,2.2498,2.25003,38500000.0
2005-03-04 10:04:00,2.25038,2.25048,2.24997,2.24997,46200000.0
2005-03-04 10:05:00,2.25033,2.25048,2.25029,2.25037,59800000.0
2005-03-04 10:06:00,2.25042,2.25048,2.25011,2.25011,45800000.0
2005-03-04 10:07:00,2.2503,2.2505,2.25003,2.25035,28400000.0
2005-03-04 10:08:00,2.25051,2.25053,2.25016,2.25016,31500000.0
2005-03-04 10:09:00,2.25018,2.25028,2.24997,2.24997,27700000.0
2005-03-04 10:10:00,2.2499,2.2499,2.24955,2.24974,23200000.0
2005-03-04 10:11:00,2.24956,2.24995,2.24956,2.24985,24000000.0
2005-03-04 10:12:00,2.24991,2.25002,2.24975,2.24993,39500000.0
2005-03-04 10:13:00,2.24985,2.25015,2.2498,2.25015,15500000.0
2005-03-04 10:14:00,2.25002,2.25023,2.24998,2.25,35600000.0
2005-03-04 10:15:00,2.25003,2.25051,2.24991,2.2505,29400000.0
2005-03-04 10:16:00,2.2503,2.25091,2.2502,2.25091,37200000.0
2005-03-04 10:17:00,2.25073,2.25128,2.25066,2.25128,33800000.0
2005-03-04 10:18:00,2.25101,2.25101,2.25054,2.25095,29600000.0
2005-03-04 10:19:00,2.25092,2.25106,2.25053,2.25053,33600000.0
2005-03-04 10:20:00,2.25035,2.25098,2.25035,2.25085,28300000.0
2005-03-04 10:21:00,2.25083,2.25088,2.25049,2.25049,27300000.0
2005-03-04 10:22:00,2.25048,2.25063,2.25005,2.25063,73599999.0
2005-03-04 10:23:00,2.25031,2.25099,2.2501,2.25099,27400000.0
2005-03-04 10:24:00,2.25122,2.25129,2.2508,2.25099,47500000.0
2005-03-04 10:25:00,2.25083,2.25142,2.25083,2.25122,36900000.0
2005-03-04 10:26:00,2.25121,2.25153,2.25112,2.25146,47800000.0
2005-03-04 10:27:00,2.2512,2.2516,2.25098,2.25119,30500000.0
2005-03-04 10:28:00,2.25103,2.2513,2.25089,2.2513,35400000.0
2005-03-04 10:29:00,2.25116,2.25143,2.25112,2.25135,34600000.0
2005-03-04 10:30:00,2.25121,2.25134,2.25101,2.2511,26200000.0
2005-03-04 10:31:00,2.251,2.2514,2.25098,2.25134,23400000.0
2005-03-04 10:32:00,2.25115,2.25141,2.25106,2.2511,42700001.0
2005-03-04 10:33:00,2.25104,2.25147,2.25097,2.25147,38100000.0
2005-03-04 10:34:00,2.25176,2.25187,2.25141,2.25155,19900000.0
2005-03-04 10:35:00,2.25172,2.25195,2.25154,2.25195,55900000.0
2005-03-04 10:36:00,2.25216,2.25226,2.25184,2.25208,37300000.0
2005-03-04 10:37:00,2.25192,2.252,2.25177,2.25197,56900000.0
2005-03-04 10:38:00,2.25211,2.25218,2.25173,2.25175,17900000.0
2005-03-04 10:39:00,2.25182,2.25195,2.25156,2.2516,28600000.0
2005-03-04 10:40:00,2.25172,2.25179,2.25128,2.25157,28300000.0
2005-03-04 10:41:00,2.25136,2.25175,2.25109,2.25121,68800000.0
2005-03-04 10:42:00,2.251,2.25162,2.25099,2.25136,43000000.0
2005-03-04 10:43:00,2.25158,2.25212,2.25158,2.25212,34100000.0
2005-03-04 10:44:00,2.25187,2.25193,2.25162,2.25162,39500000.0
2005-03-04 10:45:00,2.25158,2.25172,2.25122,2.25164,16100000.0
2005-03-04 10:46:00,2.25147,2.25191,2.25134,2.25164,47500000.0
2005-03-04 10:47:00,2.25153,2.25195,2.2514,2.25195,35900000.0
2005-03-04 10:48:00,2.25183,2.25247,2.25183,2.25245,34100000.0
2005-03-04 10:49:00,2.25274,2.25274,2.25223,2.25239,36400000.0
2005-03-04 10:50:00,2.25222,2.2525,2.25206,2.2525,55200000.0
2005-03-04 10:51:00,2.25248,2.25251,2.25205,2.25215,22100000.0
2005-03-04 10:52:00,2.25205,2.25224,2.25195,2.25216,21100000.0
2005-03-04 10:53:00,2.25199,2.25235,2.25189,2.25225,26000000.0
2005-03-04 10:54:00,2.25227,2.25227,2.25203,2.25217,26700000.0
2005-03-04 10:55:00,2.25204,2.25214,2.25157,2.25214,35600000.0
2005-03-04 10:56:00,2.25174,2.25193,2.25155,2.2517,32000000.0
2005-03-04 10:57:00,2.25159,2.25195,2.25152,2.25164,36200000.0
2005-03-04 10:58:00,2.25165,2.25183,2.25142,2.2516,42500000.0
2005-03-04 10:59:00,2.25143,2.25196,2.25143,2.25181,69900000.0
2005-03-04 11:00:00,2.25184,2.25229,2.25167,2.25229,32400000.0
2005-03-04 11:01:00,2.25228,2.25228,2.25149,2.25174,35000000.0
2005-03-04 11:02:00,2.25179,2.25179,2.25148,2.25166,30800000.0
2005-03-04 11:03:00,2.25161,2.25187,2.25152,2.2518,54200000.0
2005-03-04 11:04:00,2.25166,2.25195,2.25156,2.25186,52600000.0
2005-03-04 11:05:00,2.25161,2.25213,2.25157,2.25175,42100000.0
2005-03-04 11:06:00,2.252,2.25206,2.25132,2.25137,28200000.0
2005-03-04 11:07:00,2.25178,2.25204,2.25142,2.25146,35200000.0
2005-03-04 11:08:00,2.25172,2.25172,2.25152,2.25161,21400000.0
2005-03-04 11:09:00,2.25144,2.25175,2.25144,2.2516,54500000.0
2005-03-04 11:10:00,2.25173,2.25205,2.25173,2.2519,32400000.0
2005-03-04 11:11:00,2.25166,2.2521,2.25163,2.25189,26200000.0
2005-03-04 11:12:00,2.25203,2.25224,2.25194,2.25218,32200000.0
2005-03-04 11:13:00,2.25214,2.25276,2.25209,2.25246,26500000.0
2005-03-04 11:14:00,2.25256,2.25264,2.25205,2.25205,47300000.0
2005-03-04 11:15:00,2.25199,2.25241,2.25199,2.25239,23800000.0
2005-03-04 11:16:00,2.25213,2.2525,2.25208,2.25211,40200000.0
2005-03-04 11:17:00,2.25202,2.25217,2.25161,2.25168,50000000.0
2005-03-04 11:18:00,2.25177,2.2522,2.25174,2.25212,39300000.0
2005-03-04 11:19:00,2.25183,2.25204,2.25177,2.25198,46600000.0
2005-03-04 11:20:00,2.25187,2.25192,2.25152,2.25179,40500000.0
2005-03-04 11:21:00,2.25185,2.25188,2.2516,2.25185,37200000.0
2005-03-04 11:22:00,2.25172,2.25177,2.25159,2.2517,22400000.0
2005-03-04 11:23:00,2.2517,2.2517,2.25095,2.25095,47599999.0
2005-03-04 11:24:00,2.25104,2.25124,2.25081,2.25115,42500000.0
2005-03-04 11:25:00,2.25097,2.2517,2.2508,2.25114,45800000.0
2005-03-04 11:26:00,2.25077,2.25117,2.25067,2.25116,29300000.0
2005-03-04 11:27:00,2.25114,2.25136,2.25105,2.25117,29800000.0
2005-03-04 11:28:00,2.25148,2.25168,2.25134,2.2516,51000000.0
2005-03-04 11:29:00,2.25162,2.25165,2.25097,2.25097,62200000.0
2005-03-04 11:30:00,2.25109,2.25119,2.25073,2.25106,28200000.0
2005-03-04 11:31:00,2.25094,2.25132,2.25085,2.25094,51100000.0
2005-03-04 11:32:00,2.25112,2.25124,2.25106,2.25119,26100000.0
2005-03-04 11:33:00,2.25113,2.25125,2.25091,2.25091,52500000.0
2005-03-04 11:34:00,2.25102,2.25115,2.25083,2.25098,57300000.0
2005-03-04 11:35:00,2.25107,2.2512,2.25086,2.25087,38900000.0
2005-03-04 11:36:00,2.25119,2.25142,2.25068,2.25113,71700000.0
2005-03-04 11:37:00,2.25119,2.25125,2.25104,2.25104,20300000.0
2005-03-04 11:38:00,2.25105,2.25122,2.25057,2.25095,48600000.0
2005-03-04 11:39:00,2.25085,2.25111,2.25076,2.25098,51800000.0
2005-03-04 11:40:00,2.25109,2.25129,2.25094,2.25111,47000000.0
2005-03-04 11:41:00,2.25118,2.25146,2.25108,2.25108,30100000.0
2005-03-04 11:42:00,2.25115,2.25154,2.25112,2.25137,56100000.0
2005-03-04 11:43:00,2.25145,2.25166,2.25117,2.25122,48400000.0
2005-03-04 11:44:00,2.25146,2.25166,2.25128,2.25143,61800000.0
2005-03-04 11:45:00,2.25175,2.25175,2.25145,2.25162,43900000.0
2005-03-04 11:46:00,2.25149,2.25169,2.25129,2.25148,33100001.0
2005-03-04 11:47:00,2.25172,2.25206,2.25172,2.252,24300000.0
2005-03-04 11:48:00,2.25182,2.25235,2.25182,2.25224,30000000.0
2005-03-04 11:49:00,2.25228,2.25228,2.25189,2.25199,24500000.0
2005-03-04 11:50:00,2.25228,2.25228,2.25162,2.25167,42600000.0
2005-03-04 11:51:00,2.25123,2.25187,2.25123,2.25161,43300000.0
2005-03-04 11:52:00,2.25135,2.25146,2.25106,2.25124,17300000.0
2005-03-04 11:53:00,2.251,2.251,2.25057,2.25083,25700000.0
2005-03-04 11:54:00,2.25077,2.25077,2.25051,2.25051,40800000.0
2005-03-04 11:55:00,2.25021,2.25061,2.25016,2.25027,37700000.0
2005-03-04 11:56:00,2.25057,2.25094,2.25057,2.25066,43200000.0
2005-03-04 11:57:00,2.25087,2.25089,2.25032,2.25033,40600000.0
2005-03-04 11:58:00,2.25004,2.25027,2.24981,2.25019,31400000.0
2005-03-04 11:59:00,2.25012,2.25029,2.24989,2.25005,20500000.0
2005-03-04 12:00:00,2.24982,2.24995,2.24969,2.24981,28300000.0
2005-03-04 12:01:00,2.24956,2.24995,2.24943,2.24968,35300000.0
2005-03-04 12:02:00,2.24951,2.24984,2.24943,2.24984,19300000.0
2005-03-04 12:03:00,2.24974,2.25023,2.24974,2.25004,25700000.0
2005-03-04 12:04:00,2.25007,2.25094,2.25006,2.2507,52300000.0
2005-03-04 12:05:00,2.25058,2.25091,2.25047,2.25077,43200000.0
2005-03-04 12:06:00,2.25086,2.25086,2.25061,2.2507,29000000.0
2005-03-04 12:07:00,2.25072,2.25113,2.25058,2.25107,39600000.0
2005-03-04 12:08:00,2.25096,2.25169,2.25087,2.25169,29900000.0
2005-03-04 12:09:00,2.25176,2.25176,2.25137,2.25137,32900000.0
2005-03-04 12:10:00,2.25134,2.25134,2.25086,2.25105,39200000.0
2005-03-04 12:11:00,2.25139,2.25155,2.25118,2.25118,48100000.0
2005-03-04 12:12:00,2.25118,2.25198,2.25101,2.25198,24700000.0
2005-03-04 12:13:00,2.25192,2.252,2.25161,2.25185,46300000.0
2005-03-04 12:14:00,2.25191,2.25214,2.25178,2.25192,33300000.0
2005-03-04 12:15:00,2.25165,2.25189,2.2515,2.25163,39500000.0
2005-03-04 12:16:00,2.2515,2.25176,2.25141,2.25156,39700000.0
2005-03-04 12:17:00,2.25167,2.25167,2.25096,2.25121,30500000.0
2005-03-04 12:18:00,2.25118,2.25121,2.25073,2.25107,29900000.0
2005-03-04 12:19:00,2.25098,2.25153,2.25093,2.25136,23800000.0
2005-03-04 12:20:00,2.25128,2.25152,2.25108,2.25152,33800000.0
2005-03-04 12:21:00,2.25135,2.25156,2.25092,2.25092,21300000.0
2005-03-04 12:22:00,2.25126,2.25142,2.25113,2.25131,22000000.0
2005-03-04 12:23:00,2.25103,2.25137,2.2509,2.2512,42700000.0
2005-03-04 12:24:00,2.25095,2.25109,2.25077,2.25092,29900000.0
2005-03-04 12:25:00,2.2509,2.25096,2.25074,2.25075,44100000.0
2005-03-04 12:26:00,2.25074,2.25088,2.25037,2.25049,28600000.0
2005-03-04 12:27:00,2.25064,2.25089,2.25057,2.25084,35600000.0
2005-03-04 12:28:00,2.25065,2.25082,2.25041,2.25061,31700000.0
2005-03-04 12:29:00,2.25068,2.25071,2.25015,2.25034,32000000.0
2005-03-04 12:30:00,2.25034,2.25059,2.25007,2.25059,39700000.0
2005-03-04 12:31:00,2.25057,2.2506,2.25039,2.25049,33400000.0
2005-03-04 12:32:00,2.25034,2.25074,2.25014,2.25074,34100000.0
2005-03-04 12:33:00,2.25079,2.25089,2.25034,2.25034,32800000.0
2005-03-04 12:34:00,2.25045,2.25087,2.25043,2.25077,35800000.0
2005-03-04 12:35:00,2.25064,2.25087,2.25057,2.2508,36400000.0
2005-03-04 12:36:00,2.25059,2.25101,2.25042,2.25089,45800000.0
2005-03-04 12:37:00,2.25089,2.25119,2.25063,2.25115,29400000.0
2005-03-04 12:38:00,2.2506,2.25082,2.2504,2.25082,27700000.0
2005-03-04 12:39:00,2.25072,2.25113,2.25072,2.25113,16200000.0
2005-03-04 12:40:00,2.25095,2.25114,2.2508,2.25096,46700000.0
2005-03-04 12:41:00,2.25096,2.25161,2.25089,2.25161,35800000.0
2005-03-04 12:42:00,2.25116,2.25143,2.251,2.25139,54100000.0
2005-03-04 12:43:00,2.25095,2.25135,2.25095,2.25118,36000000.0
2005-03-04 12:44:00,2.25098,2.25139,2.25095,2.25124,24800000.0
2005-03-04 12:45:00,2.25126,2.25153,2.25119,2.25153,42900000.0
2005-03-04 12:46:00,2.25149,2.25183,2.25123,2.2516,31400000.0
2005-03-04 12:47:00,2.25124,2.25158,2.25106,2.25113,37200000.0
2005-03-04 12:48:00,2.25112,2.25116,2.25068,2.25086,43400000.0
2005-03-04 12:49:00,2.2511,2.25124,2.25098,2.25124,30300000.0
2005-03-04 12:50:00,2.2516,2.2516,2.25114,2.2514,44500000.0
2005-03-04 12:51:00,2.25159,2.25171,2.25083,2.25107,26400000.0
2005-03-04 12:52:00,2.25104,2.25136,2.25099,2.2512,41900000.0
2005-03-04 12:53:00,2.25144,2.25144,2.25116,2.25125,42500000.0
2005-03-04 12:54:00,2.25114,2.25149,2.25101,2.25118,60700000.0
2005-03-04 12:55:00,2.25105,2.25114,2.25087,2.2511,22900000.0
2005-03-04 12:56:00,2.25109,2.25147,2.25109,2.25134,36500000.0
2005-03-04 12:57:00,2.25125,2.25148,2.25112,2.25123,31800000.0
2005-03-04 12:58:00,2.25126,2.25129,2.25042,2.25076,55500000.0
2005-03-04 12:59:00,2.25085,2.25115,2.2508,2.25115,48900000.0
2005-03-04 13:00:00,2.25105,2.25105,2.25044,2.25055,69600000.0
2005-03-04 13:01:00,2.25053,2.25092,2.25048,2.25075,46400000.0
2005-03-04 13:02:00,2.25076,2.25089,2.25056,2.25081,36200000.0
2005-03-04 13:03:00,2.25078,2.25094,2.2504,2.2504,43100000.0
2005-03-04 13:04:00,2.25067,2.25098,2.25062,2.25074,48700000.0
2005-03-04 13:05:00,2.2509,2.25104,2.25068,2.25086,38200000.0
2005-03-04 13:06:00,2.25092,2.25122,2.25082,2.25108,29800000.0
2005-03-04 13:07:00,2.2508,2.25108,2.25069,2.25077,56100000.0
2005-03-04 13:08:00,2.25092,2.2511,2.25045,2.25045,25400000.0
2005-03-04 13:09:00,2.25091,2.25098,2.25066,2.25079,27400000.0
2005-03-04 13:10:00,2.25061,2.25104,2.25053,2.25097,53700000.0
2005-03-04 13:11:00,2.2504,2.25106,2.24999,2.25088,25100000.0
2005-03-04 13:12:00,2.25077,2.25088,2.2504,2.2504,32500000.0
2005-03-04 13:13:00,2.2505,2.25074,2.2505,2.25062,51900000.0
2005-03-04 13:14:00,2.25045,2.25084,2.25038,2.25067,48200000.0
2005-03-04 13:15:00,2.25046,2.25077,2.25036,2.25066,37000000.0
2005-03-04 13:16:00,2.25046,2.25094,2.25041,2.25085,55700000.0
2005-03-04 13:17:00,2.25078,2.25084,2.25062,2.25062,22400000.0
2005-03-04 13:18:00,2.25079,2.25125,2.25079,2.25121,35000000.0
2005-03-04 13:19:00,2.25147,2.25153,2.25054,2.25065,36500000.0
2005-03-04 13:20:00,2.25119,2.25148,2.25114,2.25133,17500000.0
2005-03-04 13:21:00,2.25174,2.25174,2.25108,2.25134,47900001.0
2005-03-04 13:22:00,2.2517,2.25174,2.25142,2.25156,30600000.0
2005-03-04 13:23:00,2.25181,2.25181,2.25122,2.25152,28200000.0
2005-03-04 13:24:00,2.25176,2.25187,2.25124,2.25131,30900000.0
2005-03-04 13:25:00,2.25121,2.25147,2.25106,2.25138,24300000.0
2005-03-04 13:26:00,2.25091,2.25151,2.25091,2.251,27400000.0
2005-03-04 13:27:00,2.25123,2.25142,2.25089,2.25135,36600000.0
2005-03-04 13:28:00,2.25028,2.2516,2.25028,2.25152,39700000.0
2005-03-04 13:29:00,2.25167,2.2517,2.25142,2.25149,31800000.0
2005-03-04 13:30:00,2.25169,2.25185,2.25146,2.25147,46300000.0
2005-03-04 13:31:00,2.25158,2.25175,2.25117,2.25155,40200000.0
2005-03-04 13:32:00,2.25158,2.25174,2.25153,2.25161,30900000.0
2005-03-04 13:33:00,2.25153,2.25187,2.25129,2.25187,45600000.0
2005-03-04 13:34:00,2.25179,2.25198,2.25131,2.2516,40500000.0
2005-03-04 13:35:00,2.25155,2.25176,2.25155,2.25165,43500000.0
2005-03-04 13:36:00,2.25176,2.25182,2.25152,2.25182,58600000.0
2005-03-04 13:37:00,2.25173,2.25199,2.2516,2.25187,38100000.0
2005-03-04 13:38:00,2.25216,2.25216,2.25158,2.25192,43300000.0
2005-03-04 13:39:00,2.25183,2.25199,2.25152,2.25197,65800000.0
2005-03-04 13:40:00,2.25192,2.25198,2.25152,2.25177,51900000.0
2005-03-04 13:41:00,2.25214,2.25214,2.25195,2.25198,30200000.0
2005-03-04 13:42:00,2.25193,2.25223,2.25176,2.25223,27500000.0
2005-03-04 13:43:00,2.25184,2.25206,2.25176,2.25193,29700000.0
2005-03-04 13:44:00,2.25199,2.25213,2.25185,2.25199,47500000.0
2005-03-04 13:45:00,2.25208,2.25251,2.25207,2.2524,27400000.0
2005-03-04 13:46:00,2.25239,2.2526,2.2523,2.25257,37100000.0
2005-03-04 13:47:00,2.25259,2.25259,2.25212,2.25237,39400000.0
2005-03-04 13:48:00,2.25269,2.2528,2.25223,2.25228,27600000.0
2005-03-04 13:49:00,2.25234,2.25256,2.25234,2.25248,14000000.0
2005-03-04 13:50:00,2.25248,2.25272,2.25227,2.25272,33600000.0
2005-03-04 13:51:00,2.2523,2.2528,2.2523,2.25268,35000000.0
2005-03-04 13:52:00,2.25291,2.25291,2.25229,2.25279,33600000.0
2005-03-04 13:53:00,2.25263,2.25269,2.25252,2.25255,41900000.0
2005-03-04 13:54:00,2.2525,2.25277,2.2523,2.25266,20400000.0
2005-03-04 13:55:00,2.25283,2.25303,2.25244,2.25257,34800000.0
2005-03-04 13:56:00,2.25294,2.25312,2.25272,2.25279,60900000.0
2005-03-04 13:57:00,2.25293,2.25293,2.25256,2.25269,24300000.0
2005-03-04 13:58:00,2.25296,2.25296,2.2525,2.25278,37800000.0
2005-03-04 13:59:00,2.25217,2.25256,2.25217,2.25247,27800000.0
2005-03-04 14:00:00,2.25225,2.25266,2.25211,2.25264,23300000.0
2005-03-04 14:01:00,2.25262,2.25262,2.25212,2.25245,36800000.0
2005-03-04 14:02:00,2.2525,2.25256,2.25224,2.25224,17100000.0
2005-03-04 14:03:00,2.25236,2.25248,2.25217,2.25235,41000000.0
2005-03-04 14:04:00,2.25207,2.25247,2.25207,2.2523,29500000.0
2005-03-04 14:05:00,2.25204,2.25229,2.25195,2.25207,38200000.0
2005-03-04 14:06:00,2.25204,2.25229,2.25188,2.2521,22500000.0
2005-03-04 14:07:00,2.25221,2.2524,2.25177,2.25182,23300000.0
2005-03-04 14:08:00,2.25196,2.25206,2.25176,2.25189,41400000.0
2005-03-04 14:09:00,2.2521,2.2521,2.25171,2.25171,23800000.0
2005-03-04 14:10:00,2.25223,2.25245,2.25194,2.2524,45600000.0
2005-03-04 14:11:00,2.25237,2.25237,2.25205,2.2521,53900000.0
2005-03-04 14:12:00,2.25208,2.2521,2.25178,2.2521,39500000.0
2005-03-04 14:13:00,2.25198,2.25229,2.25196,2.25207,42300000.0
2005-03-04 14:14:00,2.25242,2.25242,2.25174,2.25187,39800000.0
2005-03-04 14:15:00,2.25179,2.25209,2.25177,2.25209,35300000.0
2005-03-04 14:16:00,2.25212,2.25215,2.25191,2.25206,42900000.0
2005-03-04 14:17:00,2.25231,2.25257,2.25216,2.25219,19900000.0
2005-03-04 14:18:00,2.25213,2.25241,2.25202,2.25237,41700000.0
2005-03-04 14:19:00,2.25187,2.25245,2.25187,2.25234,65300000.0
2005-03-04 14:20:00,2.25249,2.25257,2.25219,2.25257,37600000.0
2005-03-04 14:21:00,2.25215,2.25244,2.25203,2.25216,49800000.0
2005-03-04 14:22:00,2.25193,2.25212,2.25193,2.25201,40200000.0
2005-03-04 14:23:00,2.25199,2.25217,2.25185,2.2519,65500000.0
2005-03-04 14:24:00,2.2517,2.25227,2.2517,2.25211,40600000.0
2005-03-04 14:25:00,2.25168,2.25206,2.25168,2.2519,23800000.0
2005-03-04 14:26:00,2.25204,2.25212,2.25159,2.25194,40700000.0
2005-03-04 14:27:00,2.25206,2.25223,2.25171,2.25196,39900000.0
2005-03-04 14:28:00,2.25205,2.25222,2.25201,2.25201,37800000.0
2005-03-04 14:29:00,2.25198,2.25222,2.25189,2.25201,65700001.0
2005-03-04 14:30:00,2.25213,2.25232,2.252,2.2522,33600000.0
2005-03-04 14:31:00,2.25218,2.25228,2.25208,2.25208,22300000.0
2005-03-04 14:32:00,2.25195,2.25225,2.25182,2.25218,40500000.0
2005-03-04 14:33:00,2.25219,2.25219,2.25182,2.25205,30400000.0
2005-03-04 14:34:00,2.25193,2.25222,2.25174,2.25222,32400000.0
2005-03-04 14:35:00,2.25185,2.25237,2.25175,2.25225,35700000.0
2005-03-04 14:36:00,2.25225,2.25254,2.25213,2.25254,30000000.0
2005-03-04 14:37:00,2.25272,2.25286,2.2527,2.25279,36100000.0
2005-03-04 14:38:00,2.25266,2.2529,2.25253,2.25266,43200000.0
2005-03-04 14:39:00,2.25262,2.25284,2.25262,2.25264,30000000.0
2005-03-04 14:40:00,2.25255,2.25258,2.25229,2.25249,77199999.0
2005-03-04 14:41:00,2.25235,2.25248,2.2521,2.25225,27800000.0
2005-03-04 14:42:00,2.25247,2.25247,2.25168,2.25205,44400000.0
2005-03-04 14:43:00,2.25194,2.25224,2.25194,2.25212,49000000.0
2005-03-04 14:44:00,2.25217,2.25227,2.25172,2.25184,25600000.0
2005-03-04 14:45:00,2.25184,2.25205,2.25166,2.25205,50700000.0
2005-03-04 14:46:00,2.25222,2.2524,2.252,2.25215,33200000.0
2005-03-04 14:47:00,2.25233,2.25255,2.25223,2.25252,24800000.0
2005-03-04 14:48:00,2.25259,2.25283,2.25249,2.25283,36700000.0
2005-03-04 14:49:00,2.2527,2.25281,2.25257,2.25281,37600000.0
2005-03-04 14:50:00,2.25253,2.25272,2.25246,2.25272,34300000.0
2005-03-04 14:51:00,2.25289,2.25291,2.25245,2.25246,37100000.0
2005-03-04 14:52:00,2.25307,2.25307,2.2525,2.2525,45200000.0
2005-03-04 14:53:00,2.25256,2.25288,2.25256,2.2528,55400000.0
2005-03-04 14:54:00,2.25284,2.25284,2.25229,2.25238,46100000.0
2005-03-04 14:55:00,2.25255,2.25259,2.25206,2.25256,45000000.0
2005-03-04 14:56:00,2.25272,2.25284,2.25247,2.25257,48800000.0
2005-03-04 14:57:00,2.25249,2.25272,2.25228,2.25257,35100000.0
2005-03-04 14:58:00,2.25252,2.25294,2.25252,2.25267,52800000.0
2005-03-04 14:59:00,2.2525,2.25256,2.2524,2.25248,16300000.0
2005-03-04 15:00:00,2.25255,2.2527,2.25238,2.25238,66800001.0
2005-03-04 15:01:00,2.25222,2.25233,2.25196,2.25196,39600000.0
2005-03-04 15:02:00,2.25252,2.25259,2.25204,2.25247,33000000.0
2005-03-04 15:03:00,2.25291,2.25302,2.25262,2.25289,27200000.0
2005-03-04 15:04:00,2.25304,2.25332,2.25271,2.25318,40800000.0
2005-03-04 15:05:00,2.25328,2.25343,2.25309,2.25333,32100000.0
2005-03-04 15:06:00,2.25324,2.25356,2.25312,2.25321,49200000.0
2005-03-04 15:07:00,2.25322,2.25337,2.2527,2.25276,30699999.0
2005-03-04 15:08:00,2.25279,2.25285,2.2522,2.25248,32100000.0
2005-03-04 15:09:00,2.25223,2.25255,2.25208,2.25234,24500000.0
2005-03-04 15:10:00,2.25245,2.25257,2.25195,2.25213,20600000.0
2005-03-04 15:11:00,2.25218,2.25266,2.2521,2.25254,39700000.0
2005-03-04 15:12:00,2.25255,2.25269,2.25231,2.25237,21000000.0
2005-03-04 15:13:00,2.2528,2.25287,2.25254,2.25272,32600000.0
2005-03-04 15:14:00,2.25311,2.25311,2.25295,2.25301,47900000.0
2005-03-04 15:15:00,2.25289,2.25289,2.25258,2.25289,20600000.0
2005-03-04 15:16:00,2.25259,2.25313,2.25257,2.25291,38000000.0
2005-03-04 15:17:00,2.25286,2.25318,2.25282,2.25311,21100000.0
2005-03-04 15:18:00,2.25314,2.25329,2.25281,2.25309,31500000.0
2005-03-04 15:19:00,2.25325,2.25369,2.25325,2.2536,45900000.0
2005-03-04 15:20:00,2.25357,2.25402,2.25357,2.25395,24700000.0
2005-03-04 15:21:00,2.25419,2.25433,2.25371,2.25376,30300000.0
2005-03-04 15:22:00,2.25376,2.25425,2.25373,2.25425,38800000.0
2005-03-04 15:23:00,2.25406,2.25412,2.25361,2.25361,29500000.0
2005-03-04 15:24:00,2.25387,2.25441,2.25382,2.25432,23800000.0
2005-03-04 15:25:00,2.25455,2.25481,2.25416,2.2543,36400000.0
2005-03-04 15:26:00,2.2541,2.25432,2.25375,2.25375,38400000.0
2005-03-04 15:27:00,2.25398,2.2542,2.25335,2.25338,32000000.0
2005-03-04 15:28:00,2.25345,2.25349,2.25294,2.25298,69399999.0
2005-03-04 15:29:00,2.25322,2.25378,2.25255,2.25265,32200000.0
2005-03-04 15:30:00,2.25353,2.25424,2.25257,2.25342,23900000.0
2005-03-04 15:31:00,2.25374,2.25374,2.25154,2.25191,52100000.0
2005-03-04 15:32:00,2.25242,2.25286,2.25196,2.25286,30000000.0
2005-03-04 15:33:00,2.2528,2.25427,2.25258,2.25425,44700000.0
2005-03-04 15:34:00,2.2542,2.25548,2.25411,2.25513,45899999.0
2005-03-04 15:35:00,2.25464,2.25496,2.25399,2.2543,45999999.0
2005-03-04 15:36:00,2.25417,2.25432,2.25346,2.25375,35800000.0
2005-03-04 15:37:00,2.25399,2.25399,2.25243,2.25254,54300000.0
2005-03-04 15:38:00,2.25329,2.25329,2.25248,2.25285,62800000.0
2005-03-04 15:39:00,2.25332,2.25342,2.25285,2.25308,26400000.0
2005-03-04 15:40:00,2.25314,2.25318,2.25265,2.2528,51900000.0
2005-03-04 15:41:00,2.25284,2.25292,2.25248,2.25265,35400000.0
2005-03-04 15:42:00,2.25281,2.25311,2.25266,2.253,24300000.0
2005-03-04 15:43:00,2.25279,2.25296,2.2526,2.2529,19300000.0
2005-03-04 15:44:00,2.25286,2.253,2.25271,2.25285,37200000.0
2005-03-04 15:45:00,2.25293,2.25302,2.25261,2.25273,42300000.0
2005-03-04 15:46:00,2.2527,2.25311,2.2527,2.25293,22000000.0
2005-03-04 15:47:00,2.25302,2.25327,2.25277,2.25277,26600000.0
2005-03-04 15:48:00,2.2524,2.2527,2.25177,2.25177,49300000.0
2005-03-04 15:49:00,2.25165,2.25196,2.25136,2.25136,73599999.0
2005-03-04 15:50:00,2.25141,2.25168,2.25096,2.25105,27900000.0
2005-03-04 15:51:00,2.25114,2.25136,2.25078,2.25111,66000001.0
2005-03-04 15:52:00,2.2514,2.25158,2.25083,2.25124,57999998.0
2005-03-04 15:53:00,2.25133,2.2514,2.25091,2.25095,24100000.0
2005-03-04 15:54:00,2.25104,2.2511,2.25026,2.25027,29100000.0
2005-03-04 15:55:00,2.25058,2.25072,2.25014,2.25051,40500000.0
2005-03-04 15:56:00,2.25043,2.25127,2.25043,2.25115,46600000.0
2005-03-04 15:57:00,2.25106,2.25129,2.25082,2.251,44200000.0
2005-03-04 15:58:00,2.25081,2.25134,2.25077,2.25111,27600000.0
2005-03-04 15:59:00,2.2508,2.25121,2.25048,2.25107,24000000.0
2005-03-04 16:00:00,2.25127,2.25129,2.25074,2.25101,34000000.0
2005-03-04 16:01:00,2.25085,2.25098,2.25037,2.25037,49300000.0
2005-03-04 16:02:00,2.25042,2.25087,2.25007,2.25024,47100000.0
2005-03-04 16:03:00,2.25043,2.25079,2.2503,2.25079,50600000.0
2005-03-04 16:04:00,2.251,2.25105,2.25033,2.2506,45600000.0
2005-03-04 16:05:00,2.25079,2.25107,2.2506,2.25076,22200000.0
2005-03-04 16:06:00,2.25048,2.25087,2.25023,2.25073,30900000.0
2005-03-04 16:07:00,2.25067,2.25081,2.25039,2.25058,45700001.0
2005-03-04 16:08:00,2.25051,2.25075,2.25025,2.25025,23300000.0
2005-03-04 16:09:00,2.25065,2.25084,2.25013,2.25041,47900000.0
2005-03-04 16:10:00,2.25042,2.25048,2.24986,2.2499,38400000.0
2005-03-04 16:11:00,2.25003,2.25009,2.24934,2.2499,43200000.0
2005-03-04 16:12:00,2.25004,2.25032,2.24986,2.25032,60000000.0
2005-03-04 16:13:00,2.25016,2.25043,2.25016,2.25026,24700000.0
2005-03-04 16:14:00,2.25013,2.25014,2.24953,2.24955,54700000.0
2005-03-04 16:15:00,2.24917,2.24939,2.24863,2.24863,48800000.0
2005-03-04 16:16:00,2.24868,2.24868,2.24783,2.24823,25700000.0
2005-03-04 16:17:00,2.24891,2.24921,2.24862,2.24915,40900000.0
2005-03-04 16:18:00,2.24938,2.24959,2.249,2.24944,32500000.0
2005-03-04 16:19:00,2.24939,2.24998,2.24932,2.24974,30900000.0
2005-03-04 16:20:00,2.24972,2.25001,2.24933,2.24979,27400000.0
2005-03-04 16:21:00,2.24995,2.2501,2.24967,2.24974,15800000.0
2005-03-04 16:22:00,2.24978,2.24987,2.24963,2.24963,18400000.0
2005-03-04 16:23:00,2.24917,2.24976,2.24917,2.2497,33900000.0
2005-03-04 16:24:00,2.24938,2.24981,2.24915,2.24956,31900000.0
2005-03-04 16:25:00,2.24977,2.25004,2.2496,2.25004,49200000.0
2005-03-04 16:26:00,2.24992,2.25026,2.24974,2.24987,36800000.0
2005-03-04 16:27:00,2.2494,2.24959,2.24901,2.24901,37400000.0
2005-03-04 16:28:00,2.24949,2.24981,2.24916,2.24981,47700000.0
2005-03-04 16:29:00,2.24994,2.25006,2.24954,2.24973,30800000.0
2005-03-04 16:30:00,2.24967,2.24989,2.24923,2.2495,59100000.0
2005-03-04 16:31:00,2.24965,2.25006,2.24913,2.24953,34300000.0
2005-03-04 16:32:00,2.24981,2.24988,2.24928,2.24928,25600000.0
2005-03-04 16:33:00,2.24954,2.2501,2.24954,2.2501,25400000.0
2005-03-04 16:34:00,2.24987,2.25003,2.24979,2.24987,34400000.0
2005-03-04 16:35:00,2.24992,2.25019,2.24962,2.24991,35400000.0
2005-03-04 16:36:00,2.24987,2.25,2.24952,2.24952,13600000.0
2005-03-04 16:37:00,2.24946,2.24994,2.24946,2.24974,23600000.0
2005-03-04 16:38:00,2.24966,2.24985,2.24954,2.24957,37000000.0
2005-03-04 16:39:00,2.24971,2.2499,2.24963,2.24969,40500000.0
2005-03-04 16:40:00,2.2499,2.2499,2.24909,2.24923,23800000.0
2005-03-04 16:41:00,2.24919,2.24936,2.24896,2.24916,24500000.0
2005-03-04 16:42:00,2.2489,2.2492,2.24882,2.249,33200000.0
2005-03-04 16:43:00,2.24898,2.24947,2.24882,2.24947,37300000.0
2005-03-04 16:44:00,2.24937,2.24944,2.24906,2.24918,50199999.0
2005-03-04 16:45:00,2.24921,2.24957,2.2491,2.24957,46400000.0
2005-03-04 16:46:00,2.24944,2.24967,2.24921,2.2496,31300000.0
2005-03-04 16:47:00,2.24971,2.24984,2.24935,2.24984,33900000.0
2005-03-04 16:48:00,2.25004,2.25004,2.24949,2.24959,42700000.0
2005-03-04 16:49:00,2.2492,2.24978,2.249,2.24962,17700000.0
2005-03-04 16:50:00,2.24954,2.24954,2.24861,2.249,32300000.0
2005-03-04 16:51:00,2.24862,2.24893,2.24852,2.24867,53600000.0
2005-03-04 16:52:00,2.24857,2.24902,2.24844,2.24895,36000000.0
2005-03-04 16:53:00,2.24893,2.24903,2.24839,2.24865,45900000.0
2005-03-04 16:54:00,2.2488,2.24897,2.24866,2.24882,74300000.0
2005-03-04 16:55:00,2.24838,2.24898,2.24835,2.24868,33500000.0
2005-03-04 16:56:00,2.24813,2.24852,2.24809,2.24819,40500000.0
2005-03-04 16:57:00,2.2486,2.24861,2.24769,2.24788,40700000.0
2005-03-04 16:58:00,2.24784,2.24792,2.24752,2.2476,36600000.0
2005-03-04 16:59:00,2.24784,2.24808,2.24739,2.24761,36300000.0
2005-03-04 17:00:00,2.24779,2.2478,2.24688,2.24708,44900000.0
2005-03-04 17:01:00,2.24765,2.24787,2.24716,2.24744,43200000.0
2005-03-04 17:02:00,2.24717,2.24759,2.24714,2.24729,31100000.0
2005-03-04 17:03:00,2.24713,2.24771,2.24691,2.2477,34600000.0
2005-03-04 17:04:00,2.24767,2.24805,2.24751,2.24786,38000000.0
2005-03-04 17:05:00,2.24758,2.24808,2.24744,2.24746,25600000.0
2005-03-04 17:06:00,2.2473,2.24764,2.24721,2.24758,36400000.0
2005-03-04 17:07:00,2.24768,2.24785,2.24737,2.24757,31800000.0
2005-03-04 17:08:00,2.24759,2.24759,2.24664,2.24681,36900000.0
2005-03-04 17:09:00,2.24686,2.24706,2.24663,2.24703,42300000.0
2005-03-04 17:10:00,2.24687,2.24706,2.24661,2.24676,20200000.0
2005-03-04 17:11:00,2.2469,2.24702,2.24669,2.24678,29200000.0
2005-03-04 17:12:00,2.24692,2.24692,2.2464,2.24659,35000000.0
2005-03-04 17:13:00,2.2468,2.24725,2.2465,2.24722,27200000.0
2005-03-04 17:14:00,2.24703,2.24734,2.24692,2.24719,51100000.0
2005-03-04 17:15:00,2.24704,2.24735,2.24699,2.24732,59400000.0
2005-03-04 17:16:00,2.24701,2.24755,2.24686,2.24736,34800000.0
2005-03-04 17:17:00,2.24756,2.24757,2.24704,2.24713,52500000.0
2005-03-04 17:18:00,2.24703,2.24713,2.24671,2.24689,54100000.0
2005-03-04 17:19:00,2.24679,2.24679,2.24647,2.2465,31100000.0
2005-03-04 17:20:00,2.24632,2.24667,2.24625,2.24667,35300000.0
2005-03-04 17:21:00,2.24645,2.2466,2.24618,2.2462,41500000.0
2005-03-04 17:22:00,2.2462,2.24659,2.2462,2.24652,54200000.0
2005-03-04 17:23:00,2.24678,2.24706,2.24674,2.24706,49100000.0
2005-03-04 17:24:00,2.24692,2.2472,2.24682,2.24702,47700001.0
2005-03-04 17:25:00,2.24706,2.24726,2.24688,2.24688,46400000.0
2005-03-04 17:26:00,2.24697,2.24747,2.24673,2.24695,39800000.0
2005-03-04 17:27:00,2.24727,2.24728,2.24676,2.24695,47000000.0
2005-03-04 17:28:00,2.24714,2.24722,2.24691,2.2471,29700000.0
2005-03-04 17:29:00,2.24693,2.24732,2.24681,2.24721,53000000.0
2005-03-04 17:30:00,2.24731,2.24757,2.24717,2.2474,51400000.0
2005-03-04 17:31:00,2.24747,2.24747,2.24649,2.24653,28200000.0
2005-03-04 17:32:00,2.24649,2.24649,2.24582,2.24621,39300000.0
2005-03-04 17:33:00,2.24641,2.24678,2.24613,2.24671,31700000.0
2005-03-04 17:34:00,2.24661,2.24681,2.24645,2.24675,28800000.0
2005-03-04 17:35:00,2.2468,2.24705,2.24654,2.24696,48300000.0
2005-03-04 17:36:00,2.24698,2.24761,2.24678,2.2476,31300000.0
2005-03-04 17:37:00,2.24762,2.24774,2.24707,2.24717,38900000.0
2005-03-04 17:38:00,2.24738,2.24755,2.24685,2.24687,50900000.0
2005-03-04 17:39:00,2.24697,2.24716,2.24681,2.24711,63300000.0
2005-03-04 17:40:00,2.24722,2.24743,2.24701,2.24743,46900000.0
2005-03-04 17:41:00,2.24772,2.24772,2.24697,2.24697,28400000.0
2005-03-04 17:42:00,2.24678,2.24709,2.24675,2.24692,25000000.0
2005-03-04 17:43:00,2.24697,2.24728,2.24667,2.24728,36000000.0
2005-03-04 17:44:00,2.24732,2.2474,2.24692,2.24705,60200001.0
2005-03-04 17:45:00,2.24687,2.24713,2.24686,2.24704,29900000.0
2005-03-04 17:46:00,2.24686,2.24724,2.24681,2.24724,30400000.0
2005-03-04 17:47:00,2.24697,2.24748,2.24697,2.24748,30400000.0
2005-03-04 17:48:00,2.24729,2.24763,2.24729,2.24755,36400000.0
2005-03-04 17:49:00,2.2473,2.24758,2.2473,2.24745,18400000.0
2005-03-04 17:50:00,2.24758,2.24772,2.24716,2.24748,50500000.0
2005-03-04 17:51:00,2.24726,2.24783,2.24716,2.24775,36300000.0
2005-03-04 17:52:00,2.2475,2.24786,2.24741,2.24773,21000000.0
2005-03-04 17:53:00,2.2475,2.24773,2.24739,2.2476,40300000.0
2005-03-04 17:54:00,2.24745,2.24758,2.2472,2.24734,30900000.0
2005-03-04 17:55:00,2.24774,2.24774,2.24737,2.2474,24300000.0
2005-03-04 17:56:00,2.24734,2.24764,2.24699,2.24699,54000000.0
2005-03-04 17:57:00,2.24681,2.24716,2.24667,2.24695,30800000.0
2005-03-04 17:58:00,2.24719,2.24763,2.24696,2.24726,47400000.0
2005-03-04 17:59:00,2.24757,2.24792,2.24757,2.2479,31600000.0
2005-03-04 18:00:00,2.24837,2.24853,2.24794,2.24794,32200000.0
2005-03-04 18:01:00,2.24788,2.24829,2.24769,2.24829,279600000.0
2005-03-04 18:02:00,2.24839,2.24856,2.24792,2.24797,356399999.0
2005-03-04 18:03:00,2.2479,2.2483,2.24775,2.24793,437000001.0
2005-03-04 18:04:00,2.24786,2.24862,2.24768,2.24859,317900000.0
2005-03-04 18:05:00,2.24865,2.24909,2.24833,2.24861,201500000.0
2005-03-04 18:06:00,2.24886,2.24911,2.24856,2.24886,388900000.0
2005-03-04 18:07:00,2.2489,2.24937,2.24887,2.24937,408300000.0
2005-03-04 18:08:00,2.24925,2.24946,2.24908,2.24908,421000000.0
2005-03-04 18:09:00,2.24914,2.24942,2.24894,2.24923,233900000.0
2005-03-04 18:10:00,2.24899,2.24955,2.24886,2.24911,282500000.0
2005-03-04 18:11:00,2.24897,2.24913,2.24876,2.24902,208500000.0
2005-03-04 18:12:00,2.249,2.24927,2.24859,2.24883,182700000.0
2005-03-04 18:13:00,2.24877,2.24933,2.24876,2.24933,159300000.0
2005-03-04 18:14:00,2.2492,2.24949,2.24899,2.24915,333000000.0
2005-03-04 18:15:00,2.2492,2.24936,2.24882,2.24891,311500001.0
2005-03-04 18:16:00,2.24901,2.24917,2.24872,2.24911,326800000.0
2005-03-04 18:17:00,2.24909,2.24909,2.24865,2.24878,193800000.0
2005-03-04 18:18:00,2.24904,2.24941,2.24879,2.2492,190100000.0
2005-03-04 18:19:00,2.24929,2.2496,2.24915,2.2492,260300000.0
2005-03-04 18:20:00,2.24912,2.24969,2.24906,2.24926,207000000.0
2005-03-04 18:21:00,2.24925,2.24944,2.24884,2.24896,236600000.0
2005-03-04 18:22:00,2.24912,2.24912,2.24876,2.24892,230700000.0
2005-03-04 18:23:00,2.2489,2.24921,2.24857,2.2487,376100000.0
2005-03-04 18:24:00,2.24861,2.24884,2.24826,2.24865,291000000.0
2005-03-04 18:25:00,2.24853,2.24878,2.24816,2.24844,250900000.0
2005-03-04 18:26:00,2.24842,2.24849,2.24786,2.24815,348200000.0
2005-03-04 18:27:00,2.24789,2.2484,2.24787,2.24804,291800000.0
2005-03-04 18:28:00,2.24814,2.24834,2.24791,2.2482,183400001.0
2005-03-04 18:29:00,2.24818,2.24826,2.24765,2.24784,233000000.0
2005-03-04 18:30:00,2.2478,2.24793,2.24753,2.24765,268800000.0
2005-03-04 18:31:00,2.2479,2.24823,2.24766,2.24771,193100000.0
2005-03-04 18:32:00,2.2478,2.24817,2.2475,2.24802,142700000.0
2005-03-04 18:33:00,2.24812,2.24831,2.24782,2.24803,292000000.0
2005-03-04 18:34:00,2.24816,2.24834,2.24786,2.24804,371600000.0
2005-03-04 18:35:00,2.24796,2.24833,2.24769,2.24793,129500000.0
2005-03-04 18:36:00,2.24793,2.24794,2.24737,2.2478,79500000.0
2005-03-04 18:37:00,2.24748,2.24769,2.24698,2.24698,80800000.0
2005-03-04 18:38:00,2.24705,2.24724,2.24687,2.24688,83600000.0
2005-03-04 18:39:00,2.24706,2.24741,2.24697,2.24712,152700000.0
2005-03-04 18:40:00,2.24685,2.24719,2.24668,2.24677,186000000.0
2005-03-04 18:41:00,2.24687,2.24752,2.2468,2.24707,129800001.0
2005-03-04 18:42:00,2.24721,2.24722,2.24676,2.24712,113200000.0
2005-03-04 18:43:00,2.24689,2.24748,2.24671,2.24729,64500000.0
2005-03-04 18:44:00,2.24739,2.24757,2.24688,2.24712,116100000.0
2005-03-04 18:45:00,2.24713,2.24731,2.24682,2.24699,88700001.0
2005-03-04 18:46:00,2.24701,2.2471,2.24648,2.24648,40000000.0
2005-03-04 18:47:00,2.24703,2.24718,2.24674,2.24718,21200000.0
2005-03-04 18:48:00,2.2473,2.2476,2.24711,2.24711,129100001.0
2005-03-04 18:49:00,2.24716,2.24736,2.24702,2.24723,29000000.0
2005-03-04 18:50:00,2.24701,2.2473,2.24693,2.24697,52200000.0
2005-03-04 18:51:00,2.2472,2.24728,2.24684,2.24692,167700000.0
2005-03-04 18:52:00,2.24697,2.24727,2.2468,2.24689,178100001.0
2005-03-04 18:53:00,2.24709,2.24727,2.24692,2.24703,146700000.0
2005-03-04 18:54:00,2.24711,2.24748,2.24711,2.24727,154700000.0
2005-03-04 18:55:00,2.24707,2.24728,2.24688,2.24717,182600000.0
2005-03-04 18:56:00,2.24707,2.24738,2.24699,2.24701,32200000.0
2005-03-04 18:57:00,2.2471,2.24773,2.24708,2.24724,79900000.0
2005-03-04 18:58:00,2.2471,2.24759,2.2471,2.2475,222300000.0
2005-03-04 18:59:00,2.24742,2.2475,2.24721,2.24739,196000002.0
2005-03-04 19:00:00,2.24731,2.24767,2.24698,2.24751,77300000.0
2005-03-04 19:01:00,2.24729,2.24775,2.24723,2.2477,58600000.0
2005-03-04 19:02:00,2.2476,2.2479,2.24735,2.24752,177100000.0
2005-03-04 19:03:00,2.24725,2.24783,2.24718,2.24733,114200000.0
2005-03-04 19:04:00,2.24706,2.24766,2.24698,2.2474,60000000.0
2005-03-04 19:05:00,2.24718,2.24741,2.24709,2.24718,44700000.0
2005-03-04 19:06:00,2.24717,2.24736,2.24684,2.24722,252800000.0
2005-03-04 19:07:00,2.24696,2.24727,2.24694,2.24727,146700000.0
2005-03-04 19:08:00,2.24714,2.24714,2.24657,2.24667,225900000.0
2005-03-04 19:09:00,2.24642,2.24677,2.2461,2.24641,149700000.0
2005-03-04 19:10:00,2.24627,2.24651,2.24584,2.24608,85400000.0
2005-03-04 19:11:00,2.24599,2.24607,2.24556,2.24556,99700000.0
2005-03-04 19:12:00,2.2458,2.24586,2.24553,2.2458,22200000.0
2005-03-04 19:13:00,2.24583,2.24642,2.24564,2.2458,155100000.0
2005-03-04 19:14:00,2.24567,2.24615,2.24559,2.24594,116300000.0
2005-03-04 19:15:00,2.24594,2.24606,2.24547,2.24576,130999999.0
2005-03-04 19:16:00,2.24568,2.24591,2.24565,2.24589,21800000.0
2005-03-04 19:17:00,2.24611,2.24635,2.24558,2.24568,77500001.0
2005-03-04 19:18:00,2.24564,2.24578,2.24544,2.24575,96900000.0
2005-03-04 19:19:00,2.24563,2.24598,2.24558,2.24563,61700000.0
2005-03-04 19:20:00,2.24561,2.24593,2.24561,2.24593,120400000.0
2005-03-04 19:21:00,2.2459,2.24616,2.2455,2.24596,128400000.0
2005-03-04 19:22:00,2.24605,2.24615,2.24575,2.24591,75500000.0
2005-03-04 19:23:00,2.24616,2.24623,2.24581,2.24611,138500000.0
2005-03-04 19:24:00,2.2462,2.2462,2.24544,2.24608,69100000.0
2005-03-04 19:25:00,2.24603,2.24615,2.24578,2.24578,58400000.0
2005-03-04 19:26:00,2.24576,2.24618,2.24548,2.24586,132600000.0
2005-03-04 19:27:00,2.24592,2.24605,2.24555,2.24574,129000000.0
2005-03-04 19:28:00,2.24598,2.2462,2.24558,2.24598,95000000.0
2005-03-04 19:29:00,2.2456,2.2458,2.24536,2.24549,107000000.0
2005-03-04 19:30:00,2.2455,2.2458,2.24548,2.2458,195600000.0
2005-03-04 19:31:00,2.24556,2.24603,2.24556,2.24603,82700000.0
2005-03-04 19:32:00,2.24587,2.24635,2.2458,2.24619,178800000.0
2005-03-04 19:33:00,2.24606,2.24618,2.24584,2.2459,65200000.0
2005-03-04 19:34:00,2.2459,2.24608,2.2457,2.24575,155600001.0
2005-03-04 19:35:00,2.24578,2.24614,2.24557,2.24592,110800000.0
2005-03-04 19:36:00,2.24579,2.24603,2.24554,2.24588,126200001.0
2005-03-04 19:37:00,2.24563,2.24586,2.24515,2.24557,53200000.0
2005-03-04 19:38:00,2.24533,2.24533,2.24482,2.24526,32400000.0
2005-03-04 19:39:00,2.24526,2.24528,2.24469,2.245,38300000.0
2005-03-04 19:40:00,2.2452,2.24531,2.24491,2.24505,102500001.0
2005-03-04 19:41:00,2.2451,2.24527,2.24498,2.24513,93400000.0
2005-03-04 19:42:00,2.2451,2.24587,2.24479,2.24532,81100000.0
2005-03-04 19:43:00,2.2456,2.24568,2.24534,2.24558,37400000.0
2005-03-04 19:44:00,2.24564,2.24565,2.24518,2.2454,59900000.0
2005-03-04 19:45:00,2.24528,2.2454,2.2452,2.24537,42700000.0
2005-03-04 19:46:00,2.24557,2.24567,2.24532,2.24535,91100000.0
2005-03-04 19:47:00,2.24531,2.2456,2.24522,2.24535,38400000.0
2005-03-04 19:48:00,2.24566,2.24589,2.2455,2.2455,75400000.0
2005-03-04 19:49:00,2.24569,2.24569,2.24513,2.2452,130000001.0
2005-03-04 19:50:00,2.24556,2.24567,2.24516,2.24516,64000000.0
2005-03-04 19:51:00,2.24529,2.2457,2.24529,2.24557,97800000.0
2005-03-04 19:52:00,2.24541,2.24573,2.24533,2.2454,60500000.0
2005-03-04 19:53:00,2.24564,2.24564,2.24535,2.24557,34800000.0
2005-03-04 19:54:00,2.24568,2.24568,2.24541,2.24547,76000000.0
2005-03-04 19:55:00,2.24548,2.24558,2.24545,2.24554,21800000.0
2005-03-04 19:56:00,2.24546,2.24546,2.24485,2.24485,42200000.0
2005-03-04 19:57:00,2.24545,2.2455,2.24505,2.24538,126700000.0
2005-03-04 19:58:00,2.24562,2.24579,2.24527,2.24546,98100000.0
2005-03-04 19:59:00,2.24523,2.24541,2.24503,2.24518,137400000.0
2005-03-04 20:00:00,2.24522,2.24569,2.24513,2.2455,87400000.0
2005-03-04 20:01:00,2.24547,2.24587,2.24513,2.24575,99400000.0
2005-03-04 20:02:00,2.24555,2.24672,2.24555,2.24648,39100000.0
2005-03-04 20:03:00,2.24665,2.24686,2.24643,2.24657,42700000.0
2005-03-04 20:04:00,2.24663,2.24678,2.24652,2.24671,32800000.0
2005-03-04 20:05:00,2.24677,2.2469,2.24652,2.24686,40200000.0
2005-03-04 20:06:00,2.24702,2.24706,2.24655,2.24689,37200000.0
2005-03-04 20:07:00,2.24716,2.24718,2.24677,2.24702,51700000.0
2005-03-04 20:08:00,2.24708,2.2472,2.24681,2.24681,91200000.0
2005-03-04 20:09:00,2.24717,2.24717,2.24695,2.24696,39000000.0
2005-03-04 20:10:00,2.24677,2.24691,2.24677,2.24691,44400000.0
2005-03-04 20:11:00,2.24697,2.24697,2.24662,2.2467,56900000.0
2005-03-04 20:12:00,2.24688,2.2472,2.24633,2.24712,188200000.0
2005-03-04 20:13:00,2.24671,2.24684,2.24631,2.24674,121900000.0
2005-03-04 20:14:00,2.24676,2.24686,2.24646,2.24662,97900000.0
2005-03-04 20:15:00,2.24661,2.24704,2.24661,2.24675,263400002.0
2005-03-04 20:16:00,2.24672,2.24686,2.24648,2.2468,142200000.0
2005-03-04 20:17:00,2.24673,2.24712,2.24673,2.24704,41800000.0
2005-03-04 20:18:00,2.24698,2.24725,2.24686,2.24692,42400000.0
2005-03-04 20:19:00,2.2468,2.24716,2.24662,2.24716,149899999.0
2005-03-04 20:20:00,2.24709,2.24712,2.24623,2.24655,209200000.0
2005-03-04 20:21:00,2.24632,2.2468,2.24632,2.24655,92500000.0
2005-03-04 20:22:00,2.24687,2.24693,2.24649,2.24678,83200000.0
2005-03-04 20:23:00,2.24674,2.24674,2.24642,2.24667,136800000.0
2005-03-04 20:24:00,2.24635,2.24671,2.24614,2.24619,46600000.0
2005-03-04 20:25:00,2.24638,2.24669,2.24588,2.246,194100000.0
2005-03-04 20:26:00,2.24646,2.24658,2.24618,2.24618,174300000.0
2005-03-04 20:27:00,2.24682,2.24682,2.24619,2.24645,103100000.0
2005-03-04 20:28:00,2.24675,2.24682,2.24644,2.24644,244500000.0
2005-03-04 20:29:00,2.24708,2.24708,2.24647,2.24651,160300000.0
2005-03-04 20:30:00,2.24639,2.24674,2.24615,2.24673,377900000.0
2005-03-04 20:31:00,2.24615,2.24655,2.2459,2.24633,261800000.0
2005-03-04 20:32:00,2.24608,2.24679,2.24608,2.24621,410900000.0
2005-03-04 20:33:00,2.2465,2.24667,2.24566,2.24647,76400000.0
2005-03-04 20:34:00,2.24687,2.24706,2.24612,2.24612,95500000.0
2005-03-04 20:35:00,2.24657,2.24696,2.24657,2.24672,39400000.0
2005-03-04 20:36:00,2.24652,2.2469,2.24624,2.2469,66700000.0
2005-03-04 20:37:00,2.24667,2.24692,2.24643,2.24673,97100000.0
2005-03-04 20:38:00,2.24685,2.24723,2.24666,2.2467,157400001.0
2005-03-04 20:39:00,2.24655,2.24683,2.24639,2.24683,120600000.0
2005-03-04 20:40:00,2.24686,2.24688,2.24655,2.24662,187800000.0
2005-03-04 20:41:00,2.24658,2.24668,2.24605,2.2461,163399999.0
2005-03-04 20:42:00,2.24626,2.2465,2.24617,2.24635,77100000.0
2005-03-04 20:43:00,2.24654,2.24661,2.24609,2.24641,90499999.0
2005-03-04 20:44:00,2.24623,2.24691,2.24623,2.24663,184200000.0
2005-03-04 20:45:00,2.24656,2.24684,2.24648,2.24665,49400000.0
2005-03-04 20:46:00,2.24687,2.24728,2.24679,2.24712,25500000.0
2005-03-04 20:47:00,2.24701,2.24739,2.24697,2.24697,168300000.0
2005-03-04 20:48:00,2.24691,2.24711,2.24674,2.24691,179000000.0
2005-03-04 20:49:00,2.24684,2.2472,2.24667,2.2472,154300000.0
2005-03-04 20:50:00,2.24731,2.24738,2.24699,2.24699,160500000.0
2005-03-04 20:51:00,2.2466,2.24733,2.2466,2.24727,86000000.0
2005-03-04 20:52:00,2.24776,2.24803,2.24729,2.24729,139900000.0
2005-03-04 20:53:00,2.24711,2.24789,2.247,2.24762,212600000.0
2005-03-04 20:54:00,2.24796,2.24821,2.24774,2.24781,167500000.0
2005-03-04 20:55:00,2.24774,2.24794,2.24742,2.24746,15000000.0
2005-03-04 20:56:00,2.24738,2.24782,2.24734,2.24766,280300001.0
2005-03-04 20:57:00,2.24746,2.24796,2.24746,2.24763,321900000.0
2005-03-04 20:58:00,2.24801,2.24801,2.24751,2.2477,178900000.0
2005-03-04 20:59:00,2.24803,2.24814,2.24757,2.24805,189700000.0
2005-03-04 21:00:00,2.2481,2.24814,2.24762,2.24802,250400000.0
2005-03-04 21:01:00,2.24801,2.24801,2.24762,2.24786,286300000.0
2005-03-04 21:02:00,2.24775,2.24809,2.24751,2.24785,81800000.0
2005-03-04 21:03:00,2.24788,2.24796,2.24769,2.24769,95900000.0
2005-03-04 21:04:00,2.24774,2.2479,2.24765,2.24778,55900000.0
2005-03-04 21:05:00,2.24782,2.24797,2.24759,2.24765,80700000.0
2005-03-04 21:06:00,2.24763,2.2478,2.24738,2.24744,57100000.0
2005-03-04 21:07:00,2.24743,2.24777,2.24742,2.24764,32400000.0
2005-03-04 21:08:00,2.24762,2.2477,2.24733,2.24739,52700000.0
2005-03-04 21:09:00,2.24757,2.24762,2.24727,2.24754,32700000.0
2005-03-04 21:10:00,2.24763,2.24806,2.24745,2.24806,74300000.0
2005-03-04 21:11:00,2.24788,2.248,2.24723,2.24796,111400000.0
2005-03-04 21:12:00,2.24819,2.24819,2.24778,2.24801,28900000.0
2005-03-04 21:13:00,2.24795,2.24815,2.24779,2.24779,154500000.0
2005-03-04 21:14:00,2.24787,2.24821,2.24774,2.24814,140500000.0
2005-03-04 21:15:00,2.24802,2.24828,2.24793,2.24802,150500000.0
2005-03-04 21:16:00,2.24807,2.24833,2.24772,2.24833,108500000.0
2005-03-04 21:17:00,2.2486,2.2486,2.24805,2.24812,150000000.0
2005-03-04 21:18:00,2.24828,2.24828,2.24796,2.24808,119900000.0
2005-03-04 21:19:00,2.248,2.24827,2.24791,2.24814,110100000.0
2005-03-04 21:20:00,2.24821,2.24824,2.24778,2.24787,188400000.0
2005-03-04 21:21:00,2.24797,2.24833,2.2479,2.24823,252399999.0
2005-03-04 21:22:00,2.24835,2.24844,2.24786,2.2482,127300000.0
2005-03-04 21:23:00,2.24829,2.24841,2.24817,2.2482,126199999.0
2005-03-04 21:24:00,2.24825,2.2483,2.24794,2.24794,72300000.0
2005-03-04 21:25:00,2.24798,2.24805,2.24766,2.248,47800000.0
2005-03-04 21:26:00,2.24821,2.24823,2.24776,2.24785,26800000.0
2005-03-04 21:27:00,2.24799,2.24842,2.24764,2.24825,57000000.0
2005-03-04 21:28:00,2.24821,2.2485,2.24803,2.2484,112500000.0
2005-03-04 21:29:00,2.24825,2.24837,2.24794,2.24803,53800000.0
2005-03-04 21:30:00,2.2481,2.2481,2.2477,2.24783,27200000.0
2005-03-04 21:31:00,2.24758,2.24798,2.24758,2.24784,45200000.0
2005-03-04 21:32:00,2.24781,2.24811,2.24765,2.24786,199300000.0
2005-03-04 21:33:00,2.24786,2.24803,2.24777,2.24777,60600000.0
2005-03-04 21:34:00,2.24766,2.24809,2.2473,2.2473,115400000.0
2005-03-04 21:35:00,2.24775,2.24799,2.24774,2.2479,22500000.0
2005-03-04 21:36:00,2.24783,2.24783,2.24768,2.24775,24300000.0
2005-03-04 21:37:00,2.24755,2.24805,2.24755,2.24792,51300000.0
2005-03-04 21:38:00,2.24794,2.24815,2.24754,2.24774,49600000.0
2005-03-04 21:39:00,2.24753,2.24784,2.24753,2.24772,48300000.0
2005-03-04 21:40:00,2.248,2.24804,2.24754,2.24791,29400000.0
2005-03-04 21:41:00,2.24754,2.2478,2.24735,2.24748,45900000.0
2005-03-04 21:42:00,2.2471,2.24731,2.24668,2.24703,100900000.0
2005-03-04 21:43:00,2.24695,2.24712,2.24685,2.24707,88000000.0
2005-03-04 21:44:00,2.24729,2.24744,2.24686,2.24721,177599998.0
2005-03-04 21:45:00,2.24723,2.24745,2.24689,2.24741,98900000.0
2005-03-04 21:46:00,2.24747,2.24779,2.24741,2.24763,67700000.0
2005-03-04 21:47:00,2.24745,2.24807,2.24745,2.24775,110000000.0
2005-03-04 21:48:00,2.24772,2.24787,2.24744,2.24744,46400000.0
2005-03-04 21:49:00,2.2476,2.24762,2.24725,2.24731,92200000.0
2005-03-04 21:50:00,2.24754,2.24754,2.24689,2.24693,31000000.0
2005-03-04 21:51:00,2.24695,2.24754,2.24687,2.24727,32800000.0
2005-03-04 21:52:00,2.24728,2.24749,2.24696,2.24708,148000000.0
2005-03-04 21:53:00,2.24727,2.24763,2.24727,2.24732,45100000.0
2005-03-04 21:54:00,2.24735,2.24759,2.24729,2.24729,38500000.0
2005-03-04 21:55:00,2.24747,2.24765,2.24735,2.24745,56900000.0
2005-03-04 21:56:00,2.24736,2.24781,2.24722,2.2476,65900000.0
2005-03-04 21:57:00,2.2476,2.24788,2.2476,2.24788,46300000.0
2005-03-04 21:58:00,2.2481,2.24825,2.24782,2.24785,28500000.0
2005-03-04 21:59:00,2.24795,2.24839,2.24776,2.24839,167000000.0
2005-03-04 22:00:00,2.2486,2.2493,2.24855,2.2493,58800000.0
2005-03-04 22:01:00,2.24952,2.24952,2.24897,2.24942,39800000.0
2005-03-04 22:02:00,2.24961,2.24997,2.24939,2.24949,109100000.0
2005-03-04 22:03:00,2.24945,2.24946,2.24914,2.24929,39200000.0
2005-03-04 22:04:00,2.24928,2.24946,2.24917,2.24935,76600000.0
2005-03-04 22:05:00,2.24926,2.24954,2.2491,2.2491,65900000.0
2005-03-04 22:06:00,2.24931,2.24943,2.24912,2.24943,31700000.0
2005-03-04 22:07:00,2.24918,2.24941,2.24913,2.24926,30700000.0
2005-03-04 22:08:00,2.2493,2.24945,2.2492,2.24931,23600000.0
2005-03-04 22:09:00,2.24924,2.24947,2.24909,2.24917,60000000.0
2005-03-04 22:10:00,2.2493,2.2495,2.24905,2.2495,33300000.0
2005-03-04 22:11:00,2.24952,2.24952,2.24899,2.24899,32000000.0
2005-03-04 22:12:00,2.24961,2.24961,2.24919,2.24919,68700000.0
2005-03-04 22:13:00,2.24941,2.24942,2.24911,2.24911,28600000.0
2005-03-04 22:14:00,2.24921,2.24967,2.24921,2.24955,38400000.0
2005-03-04 22:15:00,2.24918,2.24957,2.24918,2.24947,109100000.0
2005-03-04 22:16:00,2.24939,2.24982,2.24939,2.2498,131500000.0
2005-03-04 22:17:00,2.24962,2.24973,2.24935,2.24953,50100000.0
2005-03-04 22:18:00,2.24948,2.24961,2.24928,2.24947,48400000.0
2005-03-04 22:19:00,2.24956,2.24957,2.24926,2.24941,48300000.0
2005-03-04 22:20:00,2.24935,2.24945,2.24921,2.24924,27100000.0
2005-03-04 22:21:00,2.24935,2.24935,2.24916,2.24925,48200000.0
2005-03-04 22:22:00,2.24903,2.24921,2.24883,2.24921,75300000.0
2005-03-04 22:23:00,2.24907,2.24939,2.24879,2.24932,54700000.0
2005-03-04 22:24:00,2.24946,2.24946,2.24911,2.24917,25900000.0
2005-03-04 22:25:00,2.24932,2.24936,2.2491,2.2492,49300000.0
2005-03-04 22:26:00,2.2493,2.2495,2.249,2.24907,30800000.0
2005-03-04 22:27:00,2.24942,2.24961,2.24921,2.24932,32000000.0
2005-03-04 22:28:00,2.24982,2.24985,2.2494,2.24958,24400000.0
2005-03-04 22:29:00,2.24946,2.24975,2.24932,2.24957,140700000.0
2005-03-04 22:30:00,2.24955,2.2497,2.24907,2.24957,115500000.0
2005-03-04 22:31:00,2.24964,2.24969,2.24949,2.2495,24000000.0
2005-03-04 22:32:00,2.24979,2.24979,2.24927,2.24956,36700000.0
2005-03-04 22:33:00,2.24948,2.24969,2.24928,2.24935,69000000.0
2005-03-04 22:34:00,2.24945,2.24961,2.24895,2.24899,58100000.0
2005-03-04 22:35:00,2.24902,2.24954,2.24902,2.24911,37300000.0
2005-03-04 22:36:00,2.24914,2.24921,2.24905,2.24918,22900000.0
2005-03-04 22:37:00,2.24935,2.24935,2.24888,2.24912,17800000.0
2005-03-04 22:38:00,2.24964,2.24988,2.24944,2.24987,56100000.0
2005-03-04 22:39:00,2.24988,2.24994,2.24927,2.2493,38200000.0
2005-03-04 22:40:00,2.24921,2.24939,2.24905,2.2493,63200000.0
2005-03-04 22:41:00,2.2489,2.24907,2.24885,2.24885,52600000.0
2005-03-04 22:42:00,2.24886,2.24907,2.24873,2.24893,58400000.0
2005-03-04 22:43:00,2.24872,2.24902,2.24872,2.24891,143400000.0
2005-03-04 22:44:00,2.2488,2.2489,2.24862,2.24864,80800000.0
2005-03-04 22:45:00,2.24878,2.24893,2.24848,2.24848,52400000.0
2005-03-04 22:46:00,2.24847,2.24858,2.24825,2.24852,83300000.0
2005-03-04 22:47:00,2.24864,2.2487,2.24851,2.24855,50199999.0
2005-03-04 22:48:00,2.24868,2.24868,2.24771,2.24771,64500000.0
2005-03-04 22:49:00,2.24816,2.24826,2.24762,2.24826,77600000.0
2005-03-04 22:50:00,2.24826,2.24855,2.24822,2.24847,27700000.0
2005-03-04 22:51:00,2.24818,2.24827,2.24807,2.24824,64500000.0
2005-03-04 22:52:00,2.2481,2.24841,2.24804,2.24823,53700000.0
2005-03-04 22:53:00,2.24818,2.24833,2.24804,2.24831,26500000.0
2005-03-04 22:54:00,2.24801,2.24827,2.24791,2.24821,35600000.0
2005-03-04 22:55:00,2.24806,2.24822,2.24793,2.24795,49200000.0
2005-03-04 22:56:00,2.24825,2.24829,2.24752,2.24752,15200000.0
2005-03-04 22:57:00,2.24841,2.24859,2.24838,2.24852,38400000.0
2005-03-04 22:58:00,2.2483,2.2488,2.2483,2.24867,38800000.0
2005-03-04 22:59:00,2.24873,2.24878,2.24831,2.24831,36000000.0
2005-03-04 23:00:00,2.24827,2.24834,2.24749,2.24749,21900000.0
2005-03-04 23:01:00,2.24792,2.24831,2.24792,2.24816,15400000.0
2005-03-04 23:02:00,2.24834,2.24837,2.2479,2.248,29800000.0
2005-03-04 23:03:00,2.24798,2.24798,2.24762,2.24762,2400000.0
2005-03-04 23:04:00,2.24798,2.24816,2.24776,2.24776,45000000.0
2005-03-04 23:05:00,2.24846,2.24853,2.24821,2.24832,31300000.0
2005-03-04 23:06:00,2.24828,2.24856,2.24817,2.24842,44700000.0
2005-03-04 23:07:00,2.24818,2.24837,2.24802,2.24823,31000000.0
2005-03-04 23:08:00,2.2482,2.2483,2.24799,2.24799,28900000.0
2005-03-04 23:09:00,2.24837,2.24846,2.24778,2.24778,40500000.0
2005-03-04 23:10:00,2.24835,2.24855,2.24819,2.24819,31300000.0
2005-03-04 23:11:00,2.24822,2.24839,2.24814,2.24814,17400000.0
2005-03-04 23:12:00,2.24787,2.24834,2.24787,2.24808,19800000.0
2005-03-04 23:13:00,2.24861,2.24865,2.24837,2.24865,28100000.0
2005-03-04 23:14:00,2.24845,2.24845,2.24764,2.24764,35900000.0
2005-03-04 23:15:00,2.24825,2.24854,2.24816,2.24844,45900000.0
2005-03-04 23:16:00,2.24838,2.24847,2.24802,2.24802,26600000.0
2005-03-04 23:17:00,2.24819,2.2484,2.24805,2.24809,28100000.0
2005-03-04 23:18:00,2.24872,2.24872,2.24818,2.24818,44200000.0
2005-03-04 23:19:00,2.24848,2.24863,2.24823,2.24823,26200000.0
2005-03-04 23:20:00,2.24832,2.24848,2.24809,2.24814,48000000.0
2005-03-04 23:21:00,2.24824,2.24847,2.24824,2.24835,18700000.0
2005-03-04 23:22:00,2.24853,2.24853,2.24818,2.24836,38500000.0
2005-03-04 23:23:00,2.24836,2.24836,2.24802,2.24816,23500000.0
2005-03-04 23:24:00,2.24829,2.24842,2.24814,2.24818,16600000.0
2005-03-04 23:25:00,2.24836,2.24852,2.24817,2.24852,52300000.0
2005-03-04 23:26:00,2.24839,2.24856,2.24838,2.24844,40400000.0
2005-03-04 23:27:00,2.2484,2.2484,2.24776,2.24788,32600000.0
2005-03-04 23:28:00,2.24813,2.24834,2.24813,2.24813,47600000.0
2005-03-04 23:29:00,2.24805,2.24835,2.248,2.24811,33300000.0
2005-03-04 23:30:00,2.24833,2.2484,2.24798,2.24798,14400000.0
2005-03-04 23:31:00,2.24822,2.24822,2.24795,2.248,21200000.0
2005-03-04 23:32:00,2.2481,2.2483,2.2481,2.24818,30200000.0
2005-03-04 23:33:00,2.24831,2.24831,2.24779,2.24808,62800002.0
2005-03-04 23:34:00,2.24823,2.24837,2.24804,2.24834,21200000.0
2005-03-04 23:35:00,2.24789,2.24834,2.24789,2.24825,46700000.0
2005-03-04 23:36:00,2.24787,2.24806,2.24762,2.24762,44900000.0
2005-03-04 23:37:00,2.24774,2.24785,2.24746,2.2476,61600000.0
2005-03-04 23:38:00,2.24785,2.24799,2.24762,2.24795,35000000.0
2005-03-04 23:39:00,2.24805,2.2481,2.2477,2.2477,26700000.0
2005-03-04 23:40:00,2.24797,2.2481,2.24782,2.24782,25100000.0
2005-03-04 23:41:00,2.24814,2.24814,2.24746,2.24746,43400000.0
2005-03-04 23:42:00,2.24782,2.24819,2.24773,2.24803,36700000.0
2005-03-04 23:43:00,2.24763,2.24777,2.24746,2.2476,43600000.0
2005-03-04 23:44:00,2.24741,2.24758,2.24728,2.24728,57500000.0
2005-03-04 23:45:00,2.24734,2.24752,2.24726,2.24744,33900000.0
2005-03-04 23:46:00,2.24728,2.24756,2.2471,2.24726,50100000.0
2005-03-04 23:47:00,2.24728,2.24767,2.24727,2.24739,20900000.0
2005-03-04 23:48:00,2.24756,2.2479,2.24756,2.24787,30600000.0
2005-03-04 23:49:00,2.24782,2.24782,2.24743,2.24759,33300000.0
2005-03-04 23:50:00,2.24785,2.24785,2.24758,2.24765,34900000.0
2005-03-04 23:51:00,2.2479,2.2479,2.24757,2.24778,66600000.0
2005-03-04 23:52:00,2.24807,2.2481,2.24781,2.24786,33400000.0
2005-03-04 23:53:00,2.24807,2.24821,2.24765,2.24765,46300000.0
2005-03-04 23:54:00,2.24818,2.24819,2.24773,2.24789,28100000.0
2005-03-04 23:55:00,2.24791,2.24806,2.2471,2.2471,20400000.0
2005-03-04 23:56:00,2.24758,2.24758,2.247,2.24722,40900000.0
2005-03-04 23:57:00,2.24746,2.24802,2.24738,2.24758,63800000.0
2005-03-04 23:58:00,2.24775,2.2478,2.24737,2.24759,36100000.0
2005-03-04 23:59:00,2.24778,2.24799,2.24771,2.24798,27700000.0
2005-03-07 00:00:00,2.24784,2.24799,2.24784,2.2479,41200000.0
2005-03-07 00:01:00,2.24796,2.24825,2.24796,2.24825,11100000.0
2005-03-07 00:02:00,2.24829,2.24832,2.24814,2.24814,43700000.0
2005-03-07 00:03:00,2.24809,2.24854,2.24809,2.24843,18200000.0
2005-03-07 00:04:00,2.24859,2.24859,2.2482,2.2482,13300000.0
2005-03-07 00:05:00,2.24814,2.24843,2.24814,2.24843,29300000.0
2005-03-07 00:06:00,2.24825,2.24854,2.24818,2.2482,32700000.0
2005-03-07 00:07:00,2.24837,2.24837,2.24813,2.2482,48999999.0
2005-03-07 00:08:00,2.24822,2.24842,2.24822,2.24838,17900000.0
2005-03-07 00:09:00,2.24846,2.24846,2.24812,2.24817,42700000.0
2005-03-07 00:10:00,2.24768,2.24796,2.24768,2.24773,18300000.0
2005-03-07 00:11:00,2.24786,2.24805,2.24786,2.24805,42100000.0
2005-03-07 00:12:00,2.24784,2.24827,2.24784,2.24821,35700000.0
2005-03-07 00:13:00,2.24815,2.24815,2.24769,2.24775,16500000.0
2005-03-07 00:14:00,2.2477,2.24809,2.2477,2.24793,41700000.0
2005-03-07 00:15:00,2.24817,2.2483,2.24817,2.2483,4000000.0
2005-03-07 00:16:00,2.24792,2.24823,2.24792,2.24809,47800000.0
2005-03-07 00:17:00,2.24805,2.24851,2.24805,2.24813,31500000.0
2005-03-07 00:18:00,2.24817,2.24832,2.24812,2.24812,25700000.0
2005-03-07 00:19:00,2.24853,2.24853,2.24805,2.24805,28199999.0
2005-03-07 00:20:00,2.24816,2.24838,2.24812,2.24838,25300000.0
2005-03-07 00:21:00,2.24846,2.24846,2.24835,2.24841,25300000.0
2005-03-07 00:22:00,2.24848,2.24852,2.24829,2.24846,23800000.0
2005-03-07 00:23:00,2.24793,2.2483,2.24793,2.2483,59700000.0
2005-03-07 00:24:00,2.24822,2.24837,2.24807,2.24837,25500000.0
2005-03-07 00:25:00,2.24809,2.24814,2.24772,2.2479,47200000.0
2005-03-07 00:26:00,2.24777,2.24817,2.24777,2.24797,50500000.0
2005-03-07 00:27:00,2.24837,2.24837,2.24803,2.24809,64300000.0
2005-03-07 00:28:00,2.2487,2.2487,2.24805,2.24848,26000000.0
2005-03-07 00:29:00,2.24822,2.24822,2.24799,2.24799,15700000.0
2005-03-07 00:30:00,2.248,2.24815,2.248,2.24815,3500000.0
2005-03-07 00:31:00,2.24811,2.2485,2.24811,2.2485,29000000.0
2005-03-07 00:32:00,2.24797,2.24845,2.24797,2.24821,49800000.0
2005-03-07 00:33:00,2.24824,2.24843,2.24824,2.2484,19400000.0
2005-03-07 00:34:00,2.24739,2.24819,2.24739,2.24819,30700000.0
2005-03-07 00:35:00,2.24842,2.24844,2.24778,2.24778,28900000.0
2005-03-07 00:36:00,2.24811,2.24828,2.24809,2.24828,19700000.0
2005-03-07 00:37:00,2.24835,2.24835,2.24818,2.24829,30700000.0
2005-03-07 00:38:00,2.24823,2.24828,2.2479,2.24803,27800000.0
2005-03-07 00:39:00,2.24808,2.24843,2.248,2.248,24500000.0
2005-03-07 00:40:00,2.24816,2.2482,2.24783,2.24792,42800000.0
2005-03-07 00:41:00,2.24789,2.24789,2.24731,2.24766,51300000.0
2005-03-07 00:42:00,2.24759,2.24776,2.24722,2.24764,32700000.0
2005-03-07 00:43:00,2.24782,2.24782,2.24729,2.2474,14400000.0
2005-03-07 00:44:00,2.24736,2.24772,2.24736,2.24772,39000000.0
2005-03-07 00:45:00,2.24796,2.24812,2.24777,2.2481,55400000.0
2005-03-07 00:46:00,2.24782,2.24826,2.24782,2.24789,30800000.0
2005-03-07 00:47:00,2.24813,2.2484,2.24813,2.24824,19300000.0
2005-03-07 00:48:00,2.24812,2.24841,2.24798,2.24841,40000000.0
2005-03-07 00:49:00,2.2482,2.24828,2.24802,2.24802,19200000.0
2005-03-07 00:50:00,2.24838,2.2484,2.24831,2.24832,30600000.0
2005-03-07 00:51:00,2.24839,2.24869,2.24817,2.24869,18200000.0
2005-03-07 00:52:00,2.24821,2.24854,2.24811,2.2483,23700000.0
2005-03-07 00:53:00,2.24856,2.24858,2.24833,2.24855,36400000.0
2005-03-07 00:54:00,2.24796,2.24846,2.24794,2.24846,26700000.0
2005-03-07 00:55:00,2.24861,2.24886,2.24861,2.24883,42000000.0
2005-03-07 00:56:00,2.24849,2.24863,2.24811,2.24811,24900000.0
2005-03-07 00:57:00,2.2486,2.2488,2.24858,2.2488,25500000.0
2005-03-07 00:58:00,2.24852,2.24876,2.24852,2.2486,22100000.0
2005-03-07 00:59:00,2.24849,2.24861,2.24824,2.24843,53200000.0
2005-03-07 01:00:00,2.24835,2.24861,2.24814,2.24848,54800000.0
2005-03-07 01:01:00,2.24854,2.24856,2.24834,2.24852,41400000.0
2005-03-07 01:02:00,2.24821,2.24859,2.24815,2.2485,36600000.0
2005-03-07 01:03:00,2.24864,2.24864,2.24819,2.24819,46900000.0
2005-03-07 01:04:00,2.24809,2.24834,2.24809,2.24814,33200000.0
2005-03-07 01:05:00,2.24832,2.24854,2.24832,2.2485,20000000.0
2005-03-07 01:06:00,2.24826,2.24831,2.2481,2.24825,16800000.0
2005-03-07 01:07:00,2.24832,2.24854,2.24808,2.24854,33200000.0
2005-03-07 01:08:00,2.24834,2.2484,2.24826,2.2484,27000000.0
2005-03-07 01:09:00,2.24853,2.24857,2.2483,2.2483,15100000.0
2005-03-07 01:10:00,2.24843,2.24846,2.24828,2.24828,26500000.0
2005-03-07 01:11:00,2.24852,2.24852,2.24824,2.24833,27900000.0
2005-03-07 01:12:00,2.24817,2.24859,2.24817,2.2482,42200000.0
2005-03-07 01:13:00,2.24817,2.24837,2.24817,2.24825,19400000.0
2005-03-07 01:14:00,2.24823,2.2486,2.24823,2.24842,25200000.0
2005-03-07 01:15:00,2.24839,2.24888,2.24839,2.24888,46100000.0
2005-03-07 01:16:00,2.2485,2.2486,2.24828,2.24834,45900000.0
2005-03-07 01:17:00,2.2484,2.24886,2.2484,2.24859,35600000.0
2005-03-07 01:18:00,2.24856,2.24862,2.24841,2.2485,45500000.0
2005-03-07 01:19:00,2.24827,2.24869,2.24827,2.24839,55200000.0
2005-03-07 01:20:00,2.24844,2.24888,2.24844,2.24873,35200000.0
2005-03-07 01:21:00,2.24907,2.24907,2.24889,2.24892,26000000.0
2005-03-07 01:22:00,2.24853,2.24891,2.24839,2.24891,17700000.0
2005-03-07 01:23:00,2.24901,2.24901,2.24867,2.2488,14000000.0
2005-03-07 01:24:00,2.24879,2.24908,2.24879,2.24879,35000000.0
2005-03-07 01:25:00,2.24907,2.24921,2.24884,2.24913,31200000.0
2005-03-07 01:26:00,2.24921,2.24931,2.24909,2.24909,43199999.0
2005-03-07 01:27:00,2.24916,2.24927,2.24894,2.24903,46400000.0
2005-03-07 01:28:00,2.24911,2.24937,2.24905,2.24905,46400000.0
2005-03-07 01:29:00,2.24915,2.24923,2.249,2.249,14100000.0
2005-03-07 01:30:00,2.24911,2.24932,2.24904,2.24913,31600000.0
2005-03-07 01:31:00,2.24933,2.2495,2.24926,2.2495,17900000.0
2005-03-07 01:32:00,2.24932,2.2494,2.2491,2.24926,45800000.0
2005-03-07 01:33:00,2.24913,2.24931,2.24908,2.24931,58399999.0
2005-03-07 01:34:00,2.24922,2.24944,2.24895,2.24895,53300000.0
2005-03-07 01:35:00,2.24892,2.24922,2.24892,2.24922,68399999.0
2005-03-07 01:36:00,2.24889,2.24896,2.24875,2.24887,30800000.0
2005-03-07 01:37:00,2.24878,2.24914,2.24872,2.24886,36300000.0
2005-03-07 01:38:00,2.24864,2.24899,2.24864,2.24881,32900000.0
2005-03-07 01:39:00,2.24879,2.24935,2.24879,2.24935,31500000.0
2005-03-07 01:40:00,2.24954,2.24977,2.24939,2.24968,20400000.0
2005-03-07 01:41:00,2.24955,2.24966,2.24937,2.24955,30700000.0
2005-03-07 01:42:00,2.24962,2.24976,2.24956,2.24973,34100000.0
2005-03-07 01:43:00,2.24924,2.24925,2.24888,2.24925,40700000.0
2005-03-07 01:44:00,2.24932,2.24949,2.24926,2.24935,26900000.0
2005-03-07 01:45:00,2.24932,2.24975,2.24932,2.24975,27800000.0
2005-03-07 01:46:00,2.24921,2.24955,2.24921,2.2493,23500000.0
2005-03-07 01:47:00,2.24938,2.2494,2.24934,2.2494,10300000.0
2005-03-07 01:48:00,2.24938,2.24981,2.24938,2.24955,35500000.0
2005-03-07 01:49:00,2.24967,2.24967,2.24937,2.24957,22300000.0
2005-03-07 01:50:00,2.24907,2.24966,2.24907,2.24944,36500000.0
2005-03-07 01:51:00,2.24952,2.24957,2.24929,2.24931,24000000.0
2005-03-07 01:52:00,2.2492,2.24943,2.24915,2.24926,46200000.0
2005-03-07 01:53:00,2.2494,2.24944,2.24936,2.24938,25100000.0
2005-03-07 01:54:00,2.24938,2.24946,2.24932,2.24932,23500000.0
2005-03-07 01:55:00,2.24925,2.24981,2.24916,2.24952,42800000.0
2005-03-07 01:56:00,2.24934,2.24949,2.24929,2.24936,22200000.0
2005-03-07 01:57:00,2.24932,2.24939,2.24913,2.24923,41400000.0
2005-03-07 01:58:00,2.24909,2.24929,2.24909,2.24929,17600000.0
2005-03-07 01:59:00,2.24897,2.2495,2.24897,2.24948,36100000.0
2005-03-07 02:00:00,2.2494,2.24955,2.2493,2.24955,23900000.0
2005-03-07 02:01:00,2.2493,2.24948,2.24923,2.24923,28800000.0
2005-03-07 02:02:00,2.24924,2.24955,2.249,2.24955,36700000.0
2005-03-07 02:03:00,2.24953,2.24953,2.2493,2.24938,23200000.0
2005-03-07 02:04:00,2.2497,2.2497,2.24942,2.24945,23200000.0
2005-03-07 02:05:00,2.24918,2.24964,2.24895,2.24964,63400000.0
2005-03-07 02:06:00,2.24969,2.24984,2.24941,2.24961,51000000.0
2005-03-07 02:07:00,2.24987,2.25001,2.24975,2.24996,56800000.0
2005-03-07 02:08:00,2.24981,2.24988,2.24961,2.24964,28100000.0
2005-03-07 02:09:00,2.24969,2.24969,2.24937,2.24937,35000000.0
2005-03-07 02:10:00,2.24951,2.24976,2.24938,2.24963,46200000.0
2005-03-07 02:11:00,2.24939,2.24963,2.24927,2.24938,49400000.0
2005-03-07 02:12:00,2.24923,2.24952,2.2491,2.24941,38300000.0
2005-03-07 02:13:00,2.24919,2.24919,2.24886,2.24886,25500000.0
2005-03-07 02:14:00,2.24905,2.24976,2.24905,2.24965,23100000.0
2005-03-07 02:15:00,2.25011,2.25039,2.25011,2.25013,28000000.0
2005-03-07 02:16:00,2.25042,2.25046,2.25008,2.25035,56199999.0
2005-03-07 02:17:00,2.25006,2.25006,2.24957,2.24981,27200000.0
2005-03-07 02:18:00,2.24995,2.25012,2.24983,2.2499,54100000.0
2005-03-07 02:19:00,2.24958,2.24976,2.24937,2.24937,32000000.0
2005-03-07 02:20:00,2.2495,2.24961,2.24916,2.24916,25600000.0
2005-03-07 02:21:00,2.24966,2.24981,2.24955,2.24981,34000000.0
2005-03-07 02:22:00,2.24999,2.25004,2.24954,2.24972,25400000.0
2005-03-07 02:23:00,2.24962,2.24982,2.2492,2.2492,42400000.0
2005-03-07 02:24:00,2.2487,2.24954,2.24852,2.24949,40500000.0
2005-03-07 02:25:00,2.24968,2.24997,2.24963,2.24985,37400000.0
2005-03-07 02:26:00,2.25017,2.25017,2.24976,2.24988,45600000.0
2005-03-07 02:27:00,2.24996,2.24996,2.2497,2.24972,10600000.0
2005-03-07 02:28:00,2.24997,2.24997,2.24926,2.24946,45600000.0
2005-03-07 02:29:00,2.24924,2.24932,2.24892,2.24892,20500000.0
2005-03-07 02:30:00,2.24906,2.24922,2.249,2.249,30900000.0
2005-03-07 02:31:00,2.24903,2.24933,2.24898,2.24933,47000000.0
2005-03-07 02:32:00,2.24906,2.2492,2.24903,2.24906,41099999.0
2005-03-07 02:33:00,2.24899,2.24924,2.24899,2.24907,26400000.0
2005-03-07 02:34:00,2.24894,2.24897,2.24879,2.24879,42900000.0
2005-03-07 02:35:00,2.24865,2.24887,2.24859,2.24861,30600000.0
2005-03-07 02:36:00,2.24872,2.24883,2.24872,2.24883,31700000.0
2005-03-07 02:37:00,2.24867,2.24883,2.24858,2.24858,34500000.0
2005-03-07 02:38:00,2.24875,2.24888,2.24847,2.24847,29000000.0
2005-03-07 02:39:00,2.24861,2.24869,2.24817,2.24817,32500000.0
2005-03-07 02:40:00,2.24787,2.24795,2.24753,2.24795,31300000.0
2005-03-07 02:41:00,2.248,2.24805,2.24775,2.24796,41000000.0
2005-03-07 02:42:00,2.24782,2.24818,2.24782,2.24807,25800000.0
2005-03-07 02:43:00,2.24804,2.24809,2.24781,2.24795,34800000.0
2005-03-07 02:44:00,2.24811,2.24812,2.24794,2.2481,21500000.0
2005-03-07 02:45:00,2.24815,2.24823,2.24804,2.24823,34900000.0
2005-03-07 02:46:00,2.2483,2.24833,2.24817,2.24832,19000000.0
2005-03-07 02:47:00,2.24823,2.24834,2.24809,2.24824,27100000.0
2005-03-07 02:48:00,2.24801,2.24823,2.24792,2.24823,33600000.0
2005-03-07 02:49:00,2.24849,2.24849,2.24825,2.2484,20600000.0
2005-03-07 02:50:00,2.24818,2.24829,2.24806,2.24825,34200000.0
2005-03-07 02:51:00,2.24847,2.24859,2.24826,2.24826,21900000.0
2005-03-07 02:52:00,2.24797,2.24832,2.24795,2.24832,31000000.0
2005-03-07 02:53:00,2.24842,2.24842,2.24807,2.24807,22800000.0
2005-03-07 02:54:00,2.2482,2.24845,2.24811,2.24827,36000000.0
2005-03-07 02:55:00,2.24822,2.24833,2.24804,2.24809,35000000.0
2005-03-07 02:56:00,2.24802,2.24814,2.24769,2.24814,28000000.0
2005-03-07 02:57:00,2.24838,2.24844,2.24811,2.24833,36600000.0
2005-03-07 02:58:00,2.2484,2.24859,2.24815,2.24815,27000000.0
2005-03-07 02:59:00,2.2483,2.24838,2.24828,2.24828,27500000.0
2005-03-07 03:00:00,2.24824,2.24892,2.24821,2.24887,30300000.0
2005-03-07 03:01:00,2.24862,2.24884,2.24822,2.24822,18500000.0
2005-03-07 03:02:00,2.24769,2.24851,2.24769,2.24851,16000000.0
2005-03-07 03:03:00,2.24826,2.24876,2.24825,2.24875,26100000.0
2005-03-07 03:04:00,2.24832,2.24872,2.24798,2.24872,47400000.0
2005-03-07 03:05:00,2.24851,2.24883,2.24829,2.24857,25500000.0
2005-03-07 03:06:00,2.2481,2.24839,2.24762,2.24839,43600000.0
2005-03-07 03:07:00,2.24842,2.24842,2.2479,2.2479,22100000.0
2005-03-07 03:08:00,2.24732,2.24785,2.24732,2.24754,33300000.0
2005-03-07 03:09:00,2.24783,2.24827,2.24783,2.24803,27200000.0
2005-03-07 03:10:00,2.24878,2.24878,2.24802,2.24802,21500000.0
2005-03-07 03:11:00,2.24814,2.24842,2.24797,2.24817,45399999.0
2005-03-07 03:12:00,2.24803,2.24834,2.24795,2.24795,55600000.0
2005-03-07 03:13:00,2.24826,2.2483,2.24821,2.2483,22000000.0
2005-03-07 03:14:00,2.24805,2.24817,2.24787,2.24806,33200000.0
2005-03-07 03:15:00,2.24788,2.24814,2.24763,2.24782,54300000.0
2005-03-07 03:16:00,2.24807,2.24817,2.24782,2.24782,36000000.0
2005-03-07 03:17:00,2.24831,2.24848,2.24803,2.24848,18000000.0
2005-03-07 03:18:00,2.24832,2.24832,2.24798,2.24801,12200000.0
2005-03-07 03:19:00,2.24796,2.24818,2.24788,2.24818,30300000.0
2005-03-07 03:20:00,2.2482,2.2482,2.24784,2.24787,17600000.0
2005-03-07 03:21:00,2.24783,2.2479,2.24753,2.24763,47200000.0
2005-03-07 03:22:00,2.24738,2.24785,2.24738,2.24773,34300000.0
2005-03-07 03:23:00,2.2473,2.24773,2.2473,2.24773,24700000.0
2005-03-07 03:24:00,2.24748,2.24759,2.24726,2.24739,43600000.0
2005-03-07 03:25:00,2.24747,2.24795,2.2472,2.24765,30600000.0
2005-03-07 03:26:00,2.24748,2.24775,2.24748,2.24758,35600000.0
2005-03-07 03:27:00,2.24716,2.24784,2.24716,2.24768,17500000.0
2005-03-07 03:28:00,2.24771,2.24792,2.24759,2.24765,34400000.0
2005-03-07 03:29:00,2.2472,2.24764,2.2472,2.24764,8800000.0
2005-03-07 03:30:00,2.24813,2.24843,2.24813,2.24843,6800000.0
2005-03-07 03:31:00,2.24823,2.24844,2.24792,2.24799,39700000.0
2005-03-07 03:32:00,2.24823,2.24823,2.24801,2.24821,20800000.0
2005-03-07 03:33:00,2.24832,2.24863,2.24832,2.24863,45400000.0
2005-03-07 03:34:00,2.24819,2.24856,2.24807,2.24856,29000000.0
2005-03-07 03:35:00,2.24836,2.24858,2.24809,2.24858,30800000.0
2005-03-07 03:36:00,2.24881,2.24901,2.24869,2.24873,26400000.0
2005-03-07 03:37:00,2.24868,2.24919,2.24868,2.24887,27800000.0
2005-03-07 03:38:00,2.24853,2.2486,2.24838,2.24856,32700000.0
2005-03-07 03:39:00,2.24845,2.24845,2.24802,2.24832,40700000.0
2005-03-07 03:40:00,2.24829,2.24866,2.24824,2.24866,16600000.0
2005-03-07 03:41:00,2.24809,2.24852,2.24809,2.24845,25000000.0
2005-03-07 03:42:00,2.24839,2.24843,2.24804,2.24804,29000000.0
2005-03-07 03:43:00,2.24801,2.24846,2.24782,2.24829,36100000.0
2005-03-07 03:44:00,2.24837,2.24872,2.24837,2.24858,41900000.0
2005-03-07 03:45:00,2.24846,2.24863,2.24843,2.24863,34000000.0
2005-03-07 03:46:00,2.24846,2.24846,2.24789,2.2481,24600000.0
2005-03-07 03:47:00,2.24846,2.24864,2.24835,2.24843,20900000.0
2005-03-07 03:48:00,2.24808,2.24856,2.24808,2.24812,28700000.0
2005-03-07 03:49:00,2.24823,2.24831,2.24812,2.24831,33400000.0
2005-03-07 03:50:00,2.24829,2.24856,2.24829,2.24849,12300000.0
2005-03-07 03:51:00,2.2486,2.2486,2.2482,2.24857,39800000.0
2005-03-07 03:52:00,2.24851,2.24898,2.24835,2.24898,33800000.0
2005-03-07 03:53:00,2.24831,2.24879,2.24831,2.24865,39000000.0
2005-03-07 03:54:00,2.24888,2.24909,2.24878,2.24903,30400000.0
2005-03-07 03:55:00,2.24863,2.24901,2.24853,2.24901,30700000.0
2005-03-07 03:56:00,2.24861,2.24892,2.24861,2.24866,44900000.0
2005-03-07 03:57:00,2.24918,2.24918,2.24893,2.24893,10400000.0
2005-03-07 03:58:00,2.24889,2.24903,2.24867,2.24903,39000000.0
2005-03-07 03:59:00,2.24898,2.24898,2.2487,2.24878,40300000.0
2005-03-07 04:00:00,2.24851,2.24866,2.24828,2.24866,29200000.0
2005-03-07 04:01:00,2.24879,2.24883,2.24838,2.24863,30200000.0
2005-03-07 04:02:00,2.24876,2.24878,2.24839,2.2487,39600000.0
2005-03-07 04:03:00,2.24841,2.24871,2.24839,2.24871,18800000.0
2005-03-07 04:04:00,2.24834,2.24855,2.24811,2.24851,44000000.0
2005-03-07 04:05:00,2.24846,2.24868,2.24838,2.24854,58400000.0
2005-03-07 04:06:00,2.24851,2.24851,2.24831,2.24833,42200000.0
2005-03-07 04:07:00,2.24831,2.24863,2.24827,2.24863,38700000.0
2005-03-07 04:08:00,2.24857,2.2488,2.24857,2.2488,14600000.0
2005-03-07 04:09:00,2.249,2.24923,2.24881,2.24904,29100000.0
2005-03-07 04:10:00,2.24891,2.24907,2.24867,2.24878,20800000.0
2005-03-07 04:11:00,2.24853,2.24874,2.24848,2.24865,34500000.0
2005-03-07 04:12:00,2.24853,2.24876,2.24789,2.24835,34400000.0
2005-03-07 04:13:00,2.24833,2.24861,2.24828,2.24845,20900000.0
2005-03-07 04:14:00,2.24829,2.24889,2.24817,2.24872,45700000.0
2005-03-07 04:15:00,2.24864,2.24896,2.24864,2.24894,22400000.0
2005-03-07 04:16:00,2.24876,2.249,2.24868,2.24868,27700000.0
2005-03-07 04:17:00,2.2485,2.24872,2.24816,2.2484,45100000.0
2005-03-07 04:18:00,2.2485,2.24882,2.2485,2.24867,49300000.0
2005-03-07 04:19:00,2.24794,2.24848,2.2478,2.24848,41500000.0
2005-03-07 04:20:00,2.24841,2.24868,2.24835,2.24855,45800000.0
2005-03-07 04:21:00,2.24864,2.24864,2.24822,2.24822,33700000.0
2005-03-07 04:22:00,2.24833,2.24845,2.24814,2.24845,24400000.0
2005-03-07 04:23:00,2.24795,2.24817,2.24795,2.24817,9400000.0
2005-03-07 04:24:00,2.24818,2.24832,2.24807,2.24816,33700000.0
2005-03-07 04:25:00,2.24807,2.24807,2.24763,2.2479,15400000.0
2005-03-07 04:26:00,2.24804,2.24823,2.24804,2.24806,36600000.0
2005-03-07 04:27:00,2.24779,2.24815,2.24779,2.24787,30199999.0
2005-03-07 04:28:00,2.24824,2.24836,2.24814,2.24832,19000000.0
2005-03-07 04:29:00,2.24852,2.24852,2.24829,2.24843,33700000.0
2005-03-07 04:30:00,2.24814,2.24834,2.24777,2.24777,75999999.0
2005-03-07 04:31:00,2.24806,2.24823,2.248,2.24817,30200000.0
2005-03-07 04:32:00,2.24823,2.24845,2.24814,2.24845,26600000.0
2005-03-07 04:33:00,2.24818,2.24835,2.24804,2.24835,19000000.0
2005-03-07 04:34:00,2.24835,2.24835,2.24811,2.24825,35500000.0
2005-03-07 04:35:00,2.2482,2.2482,2.2481,2.24814,17300000.0
2005-03-07 04:36:00,2.24802,2.24802,2.24781,2.24798,53700000.0
2005-03-07 04:37:00,2.24756,2.24798,2.2473,2.24798,24500000.0
2005-03-07 04:38:00,2.24766,2.248,2.24766,2.248,10400000.0
2005-03-07 04:39:00,2.24826,2.24827,2.24796,2.24817,50800000.0
2005-03-07 04:40:00,2.24814,2.24829,2.24786,2.24829,28700000.0
2005-03-07 04:41:00,2.24816,2.24856,2.24816,2.24847,19600000.0
2005-03-07 04:42:00,2.24832,2.2485,2.24823,2.24835,55500000.0
2005-03-07 04:43:00,2.24837,2.24853,2.24827,2.24837,21100000.0
2005-03-07 04:44:00,2.24808,2.24834,2.24769,2.24833,48499999.0
2005-03-07 04:45:00,2.24825,2.24852,2.24825,2.24846,17400000.0
2005-03-07 04:46:00,2.24839,2.24843,2.24797,2.24817,20200000.0
2005-03-07 04:47:00,2.24808,2.24808,2.24767,2.2479,31700000.0
2005-03-07 04:48:00,2.24797,2.24815,2.24778,2.24778,26800000.0
2005-03-07 04:49:00,2.24811,2.24828,2.24789,2.24828,17600000.0
2005-03-07 04:50:00,2.24833,2.24847,2.2482,2.24838,44500000.0
2005-03-07 04:51:00,2.24851,2.24866,2.24846,2.24851,21200000.0
2005-03-07 04:52:00,2.24845,2.24851,2.24803,2.24803,27600000.0
2005-03-07 04:53:00,2.24805,2.24844,2.24789,2.24839,68099999.0
2005-03-07 04:54:00,2.24807,2.24825,2.24798,2.24798,10700000.0
2005-03-07 04:55:00,2.24837,2.24842,2.24809,2.24809,27300000.0
2005-03-07 04:56:00,2.24852,2.24852,2.24817,2.24817,12000000.0
2005-03-07 04:57:00,2.24827,2.24841,2.24803,2.24841,22600000.0
2005-03-07 04:58:00,2.24827,2.24845,2.24807,2.24812,30500000.0
2005-03-07 04:59:00,2.24838,2.24859,2.24805,2.24859,38000000.0
2005-03-07 05:00:00,2.24853,2.24875,2.24853,2.24872,18400000.0
2005-03-07 05:01:00,2.24844,2.24844,2.2482,2.24821,24400000.0
2005-03-07 05:02:00,2.24814,2.24834,2.24798,2.24833,37000000.0
2005-03-07 05:03:00,2.24822,2.24839,2.24803,2.24806,38500000.0
2005-03-07 05:04:00,2.24799,2.24799,2.24776,2.24776,29400000.0
2005-03-07 05:05:00,2.24767,2.24778,2.24753,2.24778,19800000.0
2005-03-07 05:06:00,2.24796,2.24796,2.24742,2.24742,34200000.0
2005-03-07 05:07:00,2.24723,2.2475,2.24692,2.2475,19100000.0
2005-03-07 05:08:00,2.24789,2.24789,2.2474,2.2474,16000000.0
2005-03-07 05:09:00,2.24734,2.2475,2.24726,2.24726,16800000.0
2005-03-07 05:10:00,2.24729,2.2474,2.24718,2.24718,28800000.0
2005-03-07 05:11:00,2.2473,2.24743,2.2473,2.24734,33500000.0
2005-03-07 05:12:00,2.24744,2.24769,2.24725,2.24727,52500000.0
2005-03-07 05:13:00,2.24729,2.24757,2.24729,2.24746,44000000.0
2005-03-07 05:14:00,2.2477,2.2477,2.24753,2.2477,27800000.0
2005-03-07 05:15:00,2.24777,2.24777,2.24731,2.24771,29200000.0
2005-03-07 05:16:00,2.2474,2.24769,2.2473,2.2476,32700000.0
2005-03-07 05:17:00,2.2477,2.24796,2.24764,2.24768,48300000.0
2005-03-07 05:18:00,2.24769,2.24773,2.24739,2.24766,56100000.0
2005-03-07 05:19:00,2.24765,2.24784,2.24752,2.24784,55800000.0
2005-03-07 05:20:00,2.24771,2.24789,2.24733,2.2476,33100000.0
2005-03-07 05:21:00,2.24777,2.24814,2.24777,2.24795,33100000.0
2005-03-07 05:22:00,2.24844,2.24844,2.24766,2.24766,23400000.0
2005-03-07 05:23:00,2.24787,2.24799,2.24758,2.24786,48000000.0
2005-03-07 05:24:00,2.24773,2.24795,2.24766,2.24795,25200000.0
2005-03-07 05:25:00,2.24812,2.24812,2.24763,2.24763,18400000.0
2005-03-07 05:26:00,2.24805,2.24835,2.24783,2.24835,50300000.0
2005-03-07 05:27:00,2.24822,2.24822,2.24763,2.2478,44300000.0
2005-03-07 05:28:00,2.24781,2.24801,2.24744,2.24744,38600000.0
2005-03-07 05:29:00,2.2475,2.24796,2.2475,2.24784,47700000.0
2005-03-07 05:30:00,2.24813,2.24813,2.24766,2.24779,34000000.0
2005-03-07 05:31:00,2.24742,2.2476,2.24736,2.2474,41900000.0
2005-03-07 05:32:00,2.24749,2.24751,2.24715,2.24749,47900000.0
2005-03-07 05:33:00,2.24766,2.24766,2.24709,2.24738,37200000.0
2005-03-07 05:34:00,2.24733,2.24758,2.24675,2.24675,18600000.0
2005-03-07 05:35:00,2.24687,2.24712,2.24657,2.24657,29400000.0
2005-03-07 05:36:00,2.24648,2.2467,2.24633,2.24659,31200000.0
2005-03-07 05:37:00,2.2466,2.24746,2.2466,2.24727,28600000.0
2005-03-07 05:38:00,2.24691,2.24718,2.24687,2.24706,38500000.0
2005-03-07 05:39:00,2.24714,2.24726,2.24686,2.247,41400000.0
2005-03-07 05:40:00,2.24702,2.24718,2.24657,2.24657,42100000.0
2005-03-07 05:41:00,2.24656,2.24668,2.24617,2.24668,52000000.0
2005-03-07 05:42:00,2.2467,2.24684,2.24666,2.24678,42100000.0
2005-03-07 05:43:00,2.24682,2.24684,2.24662,2.24662,38900000.0
2005-03-07 05:44:00,2.2465,2.24686,2.2465,2.24686,19500000.0
2005-03-07 05:45:00,2.24664,2.24672,2.24636,2.24672,23000000.0
2005-03-07 05:46:00,2.2469,2.2469,2.24649,2.24649,30800000.0
2005-03-07 05:47:00,2.24646,2.2466,2.24631,2.24649,29400000.0
2005-03-07 05:48:00,2.24654,2.24654,2.24617,2.24637,41200000.0
2005-03-07 05:49:00,2.24629,2.24633,2.24584,2.24633,47400000.0
2005-03-07 05:50:00,2.24666,2.24666,2.24617,2.24664,29500000.0
2005-03-07 05:51:00,2.24663,2.24705,2.24658,2.24658,34000000.0
2005-03-07 05:52:00,2.24626,2.24658,2.24626,2.24633,24100000.0
2005-03-07 05:53:00,2.24632,2.24709,2.24632,2.24666,56900000.0
2005-03-07 05:54:00,2.24638,2.24658,2.24591,2.24596,17600000.0
2005-03-07 05:55:00,2.24634,2.24662,2.24611,2.24611,19100000.0
2005-03-07 05:56:00,2.24609,2.24633,2.24609,2.24625,28700000.0
2005-03-07 05:57:00,2.24626,2.24635,2.246,2.24603,26500000.0
2005-03-07 05:58:00,2.24615,2.24645,2.24605,2.24627,41400000.0
2005-03-07 05:59:00,2.24644,2.24644,2.24608,2.24614,21200000.0
2005-03-07 06:00:00,2.24609,2.24626,2.24598,2.24616,14700000.0
2005-03-07 06:01:00,2.24626,2.2464,2.2461,2.24622,32900000.0
2005-03-07 06:02:00,2.24583,2.24649,2.24583,2.24643,21400000.0
2005-03-07 06:03:00,2.24652,2.2466,2.24587,2.24613,47600000.0
2005-03-07 06:04:00,2.24688,2.24688,2.24636,2.24653,30200000.0
2005-03-07 06:05:00,2.24645,2.24662,2.24628,2.24662,24700000.0
2005-03-07 06:06:00,2.24634,2.24659,2.24601,2.24601,46100000.0
2005-03-07 06:07:00,2.2465,2.24682,2.24646,2.24674,31800000.0
2005-03-07 06:08:00,2.24622,2.24661,2.24622,2.24648,25700000.0
2005-03-07 06:09:00,2.24682,2.24712,2.24599,2.24599,22000000.0
2005-03-07 06:10:00,2.24643,2.24679,2.24605,2.2461,37900000.0
2005-03-07 06:11:00,2.24613,2.2464,2.24597,2.2464,32400000.0
2005-03-07 06:12:00,2.24668,2.24713,2.24629,2.24629,19600000.0
2005-03-07 06:13:00,2.24655,2.2471,2.24652,2.24701,37200000.0
2005-03-07 06:14:00,2.24678,2.24708,2.24658,2.2469,31700000.0
2005-03-07 06:15:00,2.247,2.24714,2.24693,2.24693,32000000.0
2005-03-07 06:16:00,2.24735,2.24752,2.24695,2.24752,32800000.0
2005-03-07 06:17:00,2.24742,2.24758,2.2473,2.24732,37200000.0
2005-03-07 06:18:00,2.2474,2.24746,2.2471,2.24722,31500000.0
2005-03-07 06:19:00,2.24745,2.24766,2.2474,2.24743,25800000.0
2005-03-07 06:20:00,2.24738,2.24787,2.24738,2.24744,35600001.0
2005-03-07 06:21:00,2.2477,2.2478,2.2476,2.2478,14400000.0
2005-03-07 06:22:00,2.2483,2.2483,2.24753,2.24768,27400000.0
2005-03-07 06:23:00,2.24769,2.2479,2.24744,2.24789,28200000.0
2005-03-07 06:24:00,2.24791,2.24799,2.24741,2.24741,26900000.0
2005-03-07 06:25:00,2.2473,2.24775,2.24727,2.24756,19900000.0
2005-03-07 06:26:00,2.24768,2.24785,2.24763,2.24763,28200000.0
2005-03-07 06:27:00,2.24737,2.24742,2.24718,2.24734,38900000.0
2005-03-07 06:28:00,2.24739,2.24739,2.2469,2.24715,27900000.0
2005-03-07 06:29:00,2.24714,2.24752,2.2471,2.24722,23000000.0
2005-03-07 06:30:00,2.2467,2.24734,2.2467,2.2471,37200000.0
2005-03-07 06:31:00,2.24736,2.2474,2.24678,2.2474,41700000.0
2005-03-07 06:32:00,2.24744,2.24744,2.24703,2.24708,20100000.0
2005-03-07 06:33:00,2.24736,2.24739,2.24726,2.24728,41500000.0
2005-03-07 06:34:00,2.24718,2.24737,2.24705,2.24737,43500000.0
2005-03-07 06:35:00,2.24736,2.24736,2.24734,2.24734,7500000.0
2005-03-07 06:36:00,2.2475,2.24762,2.24729,2.24729,22300000.0
2005-03-07 06:37:00,2.24757,2.24767,2.24664,2.24664,26100000.0
2005-03-07 06:38:00,2.24717,2.2474,2.24686,2.24718,41700000.0
2005-03-07 06:39:00,2.2475,2.24767,2.24698,2.24698,27300000.0
2005-03-07 06:40:00,2.24776,2.24813,2.24776,2.24813,19000000.0
2005-03-07 06:41:00,2.24802,2.24802,2.24748,2.24769,34400000.0
2005-03-07 06:42:00,2.24715,2.24781,2.24715,2.24763,13000000.0
2005-03-07 06:43:00,2.24796,2.24796,2.24749,2.24791,25400000.0
2005-03-07 06:44:00,2.24794,2.24802,2.24739,2.24739,25100000.0
2005-03-07 06:45:00,2.24781,2.24823,2.24781,2.24811,36200000.0
2005-03-07 06:46:00,2.24797,2.24821,2.24777,2.24777,23000000.0
2005-03-07 06:47:00,2.24821,2.24821,2.2477,2.248,32300000.0
2005-03-07 06:48:00,2.24799,2.24809,2.2476,2.2476,17600000.0
2005-03-07 06:49:00,2.24797,2.24806,2.2475,2.24754,23200000.0
2005-03-07 06:50:00,2.24696,2.24737,2.24687,2.24687,30900000.0
2005-03-07 06:51:00,2.24762,2.24788,2.24762,2.24788,22500000.0
2005-03-07 06:52:00,2.24786,2.24822,2.24769,2.24822,31000000.0
2005-03-07 06:53:00,2.24747,2.24797,2.24747,2.24797,15300000.0
2005-03-07 06:54:00,2.24763,2.24811,2.24763,2.24778,38100000.0
2005-03-07 06:55:00,2.24795,2.24795,2.24727,2.24737,14200000.0
2005-03-07 06:56:00,2.24757,2.24771,2.24736,2.24737,53600000.0
2005-03-07 06:57:00,2.2472,2.24777,2.2472,2.24777,7500000.0
2005-03-07 06:58:00,2.24779,2.24807,2.24754,2.24801,45300000.0
2005-03-07 06:59:00,2.24801,2.24825,2.24786,2.24791,50200000.0
2005-03-07 07:00:00,2.24762,2.24796,2.24762,2.24778,24900000.0
2005-03-07 07:01:00,2.24778,2.24797,2.24778,2.24797,13900000.0
2005-03-07 07:02:00,2.24815,2.24835,2.24784,2.24835,34100000.0
2005-03-07 07:03:00,2.2478,2.24817,2.2478,2.24817,5300000.0
2005-03-07 07:04:00,2.24815,2.24828,2.24762,2.24785,57000000.0
2005-03-07 07:05:00,2.24729,2.24784,2.24729,2.24784,14800000.0
2005-03-07 07:06:00,2.24783,2.24783,2.24762,2.24765,35900000.0
2005-03-07 07:07:00,2.24767,2.24786,2.24734,2.24734,26900000.0
2005-03-07 07:08:00,2.24752,2.24778,2.24707,2.24778,34200000.0
2005-03-07 07:09:00,2.24726,2.24785,2.24726,2.24785,47700000.0
2005-03-07 07:10:00,2.24781,2.24795,2.24732,2.24732,39500000.0
2005-03-07 07:11:00,2.24755,2.24764,2.24748,2.24761,31800000.0
2005-03-07 07:12:00,2.24734,2.24765,2.24703,2.24765,55000000.0
2005-03-07 07:13:00,2.24722,2.2478,2.24722,2.24761,52300000.0
2005-03-07 07:14:00,2.24743,2.24783,2.24738,2.24776,55599999.0
2005-03-07 07:15:00,2.24805,2.24805,2.24753,2.24788,33100000.0
2005-03-07 07:16:00,2.24781,2.24836,2.24781,2.24836,18400000.0
2005-03-07 07:17:00,2.24823,2.24823,2.24798,2.24807,31400000.0
2005-03-07 07:18:00,2.24816,2.24818,2.2477,2.24818,34100000.0
2005-03-07 07:19:00,2.24794,2.24823,2.24794,2.24823,36900000.0
2005-03-07 07:20:00,2.24804,2.24851,2.24804,2.24838,32000000.0
2005-03-07 07:21:00,2.24812,2.24847,2.24804,2.24845,54200000.0
2005-03-07 07:22:00,2.24842,2.2486,2.24819,2.2482,34600000.0
2005-03-07 07:23:00,2.24823,2.24876,2.24823,2.24876,29900000.0
2005-03-07 07:24:00,2.24874,2.24874,2.24794,2.24845,46400000.0
2005-03-07 07:25:00,2.24825,2.24861,2.24824,2.24843,51300000.0
2005-03-07 07:26:00,2.2482,2.24896,2.24818,2.24896,35000000.0
2005-03-07 07:27:00,2.24841,2.2489,2.24841,2.2489,11200000.0
2005-03-07 07:28:00,2.24844,2.24887,2.2483,2.24867,50499999.0
2005-03-07 07:29:00,2.24872,2.24872,2.2484,2.2484,28400000.0
2005-03-07 07:30:00,2.24847,2.24876,2.24847,2.24855,26900000.0
2005-03-07 07:31:00,2.24866,2.24879,2.24827,2.24827,41400000.0
2005-03-07 07:32:00,2.24826,2.24851,2.24807,2.24815,70500000.0
2005-03-07 07:33:00,2.24807,2.24825,2.248,2.24803,40000000.0
2005-03-07 07:34:00,2.2482,2.24823,2.24775,2.2481,31600000.0
2005-03-07 07:35:00,2.248,2.24833,2.248,2.24833,21200000.0
2005-03-07 07:36:00,2.248,2.24845,2.248,2.24845,19200000.0
2005-03-07 07:37:00,2.24802,2.24848,2.24802,2.24842,12200000.0
2005-03-07 07:38:00,2.24843,2.24856,2.24833,2.2484,57300000.0
2005-03-07 07:39:00,2.24821,2.24853,2.24815,2.24853,30700000.0
2005-03-07 07:40:00,2.24833,2.24835,2.24814,2.24835,45000000.0
2005-03-07 07:41:00,2.24838,2.24868,2.2481,2.24868,20200000.0
2005-03-07 07:42:00,2.24849,2.24868,2.24818,2.24868,39800000.0
2005-03-07 07:43:00,2.2486,2.2486,2.24845,2.24845,26300000.0
2005-03-07 07:44:00,2.2486,2.2486,2.24838,2.24854,23400000.0
2005-03-07 07:45:00,2.24826,2.24863,2.24814,2.24863,40300000.0
2005-03-07 07:46:00,2.2484,2.24853,2.24817,2.24848,54900000.0
2005-03-07 07:47:00,2.24846,2.24858,2.24819,2.24858,23100000.0
2005-03-07 07:48:00,2.24842,2.24842,2.2479,2.24842,21000000.0
2005-03-07 07:49:00,2.24853,2.24862,2.24841,2.24862,30000000.0
2005-03-07 07:50:00,2.24847,2.24847,2.24787,2.24839,17000000.0
2005-03-07 07:51:00,2.24805,2.24865,2.24805,2.2484,35200000.0
2005-03-07 07:52:00,2.24841,2.24847,2.24834,2.24844,32100000.0
2005-03-07 07:53:00,2.24835,2.24857,2.24827,2.24848,34400000.0
2005-03-07 07:54:00,2.24816,2.24866,2.24808,2.24861,36100000.0
2005-03-07 07:55:00,2.24814,2.2485,2.24806,2.24829,25900000.0
2005-03-07 07:56:00,2.24798,2.24821,2.24795,2.24813,38700000.0
2005-03-07 07:57:00,2.2481,2.24817,2.24804,2.24806,34600000.0
2005-03-07 07:58:00,2.2482,2.24833,2.24791,2.24795,38200000.0
2005-03-07 07:59:00,2.24755,2.24835,2.24755,2.24826,18300000.0
2005-03-07 08:00:00,2.24833,2.24866,2.24791,2.24853,47800000.0
2005-03-07 08:01:00,2.24774,2.24839,2.24774,2.24809,58799999.0
2005-03-07 08:02:00,2.2477,2.24776,2.24735,2.24776,12000000.0
2005-03-07 08:03:00,2.24744,2.24816,2.24728,2.24816,51899999.0
2005-03-07 08:04:00,2.24773,2.24807,2.24739,2.24807,25300000.0
2005-03-07 08:05:00,2.2479,2.24823,2.2479,2.24801,44500000.0
2005-03-07 08:06:00,2.24779,2.24827,2.24756,2.24827,41500000.0
2005-03-07 08:07:00,2.24793,2.24835,2.24768,2.24828,34500000.0
2005-03-07 08:08:00,2.24846,2.24854,2.24845,2.24845,24500000.0
2005-03-07 08:09:00,2.24771,2.24854,2.24771,2.24854,9500000.0
2005-03-07 08:10:00,2.2484,2.24856,2.24807,2.24856,49200000.0
2005-03-07 08:11:00,2.24852,2.24867,2.24789,2.24853,51400000.0
2005-03-07 08:12:00,2.24853,2.24865,2.24806,2.24843,37300000.0
2005-03-07 08:13:00,2.24872,2.24872,2.24854,2.24858,36900000.0
2005-03-07 08:14:00,2.24863,2.24883,2.24841,2.24855,26800000.0
2005-03-07 08:15:00,2.24822,2.24845,2.24789,2.24845,40400000.0
2005-03-07 08:16:00,2.24824,2.2486,2.24806,2.2486,12400000.0
2005-03-07 08:17:00,2.24836,2.24852,2.24801,2.24838,33500000.0
2005-03-07 08:18:00,2.24855,2.24878,2.24805,2.24835,61800000.0
2005-03-07 08:19:00,2.2482,2.24858,2.24809,2.24858,33400000.0
2005-03-07 08:20:00,2.24809,2.24836,2.24796,2.24796,43400000.0
2005-03-07 08:21:00,2.24802,2.24811,2.2477,2.24799,21200000.0
2005-03-07 08:22:00,2.24818,2.24818,2.24752,2.24774,45300001.0
2005-03-07 08:23:00,2.2478,2.2478,2.2474,2.24766,36500000.0
2005-03-07 08:24:00,2.24754,2.24789,2.24723,2.24772,31600000.0
2005-03-07 08:25:00,2.24762,2.24762,2.24733,2.24735,38100000.0
2005-03-07 08:26:00,2.24752,2.2478,2.24751,2.24776,23900000.0
2005-03-07 08:27:00,2.24781,2.24781,2.24733,2.24766,35600000.0
2005-03-07 08:28:00,2.24776,2.24785,2.24752,2.24768,45800000.0
2005-03-07 08:29:00,2.2476,2.248,2.24748,2.248,19800000.0
2005-03-07 08:30:00,2.24802,2.24825,2.24773,2.24788,20400000.0
2005-03-07 08:31:00,2.24789,2.24795,2.24713,2.24795,41600000.0
2005-03-07 08:32:00,2.24795,2.24815,2.2478,2.24793,44300000.0
2005-03-07 08:33:00,2.2482,2.24825,2.24757,2.24793,35400000.0
2005-03-07 08:34:00,2.24815,2.24815,2.24723,2.24723,59800000.0
2005-03-07 08:35:00,2.248,2.24819,2.24756,2.24817,50699999.0
2005-03-07 08:36:00,2.24823,2.24824,2.24788,2.24807,33200000.0
2005-03-07 08:37:00,2.24817,2.24829,2.24817,2.24829,15600000.0
2005-03-07 08:38:00,2.24797,2.24805,2.24781,2.24791,21000000.0
2005-03-07 08:39:00,2.24804,2.24804,2.24744,2.24759,40400000.0
2005-03-07 08:40:00,2.24757,2.24781,2.24743,2.24776,58400000.0
2005-03-07 08:41:00,2.24739,2.24818,2.24731,2.24818,47800000.0
2005-03-07 08:42:00,2.24792,2.24792,2.24773,2.24791,24000000.0
2005-03-07 08:43:00,2.24765,2.24786,2.24739,2.2477,34600000.0
2005-03-07 08:44:00,2.24778,2.24782,2.24755,2.24776,29400000.0
2005-03-07 08:45:00,2.24793,2.24793,2.24728,2.24767,26400000.0
2005-03-07 08:46:00,2.24763,2.24796,2.24749,2.24781,21400000.0
2005-03-07 08:47:00,2.24782,2.24807,2.24782,2.24804,41500000.0
2005-03-07 08:48:00,2.24786,2.24804,2.24765,2.24792,45700000.0
2005-03-07 08:49:00,2.24784,2.24802,2.24756,2.24802,23200000.0
2005-03-07 08:50:00,2.24758,2.24799,2.24758,2.24778,25200000.0
2005-03-07 08:51:00,2.24762,2.24785,2.24751,2.24767,32400000.0
2005-03-07 08:52:00,2.24777,2.24788,2.24739,2.24753,43800000.0
2005-03-07 08:53:00,2.24747,2.24767,2.24721,2.24743,48000000.0
2005-03-07 08:54:00,2.24736,2.24752,2.2473,2.24745,28500000.0
2005-03-07 08:55:00,2.24751,2.24773,2.24739,2.24773,26400000.0
2005-03-07 08:56:00,2.24773,2.24804,2.2476,2.24772,22400000.0
2005-03-07 08:57:00,2.24763,2.24798,2.24741,2.24798,44700000.0
2005-03-07 08:58:00,2.24803,2.2482,2.24782,2.24799,38400000.0
2005-03-07 08:59:00,2.2481,2.24832,2.24793,2.24806,33200000.0
2005-03-07 09:00:00,2.24802,2.24802,2.24761,2.24797,33600000.0
2005-03-07 09:01:00,2.24793,2.24793,2.24747,2.24774,22800000.0
2005-03-07 09:02:00,2.24771,2.24796,2.24771,2.24779,22600000.0
2005-03-07 09:03:00,2.24779,2.24783,2.24719,2.24728,26100000.0
2005-03-07 09:04:00,2.24734,2.24734,2.24688,2.24706,30300000.0
2005-03-07 09:05:00,2.24694,2.24728,2.24685,2.24697,48700000.0
2005-03-07 09:06:00,2.24674,2.2471,2.24667,2.24697,33200000.0
2005-03-07 09:07:00,2.24701,2.24741,2.24692,2.24741,32600000.0
2005-03-07 09:08:00,2.24732,2.24757,2.24705,2.24757,27500000.0
2005-03-07 09:09:00,2.24742,2.24762,2.24691,2.24706,22000000.0
2005-03-07 09:10:00,2.24699,2.24749,2.24699,2.2473,37800000.0
2005-03-07 09:11:00,2.24707,2.24741,2.24686,2.2472,40100000.0
2005-03-07 09:12:00,2.2468,2.24709,2.24638,2.24644,33200000.0
2005-03-07 09:13:00,2.24631,2.24654,2.24607,2.24618,33800000.0
2005-03-07 09:14:00,2.24602,2.2462,2.24571,2.24603,49700000.0
2005-03-07 09:15:00,2.24622,2.24631,2.24596,2.24623,71500000.0
2005-03-07 09:16:00,2.24647,2.24666,2.24608,2.24608,20200000.0
2005-03-07 09:17:00,2.24625,2.24639,2.24571,2.24598,34000000.0
2005-03-07 09:18:00,2.24612,2.24654,2.24607,2.24649,34800000.0
2005-03-07 09:19:00,2.24674,2.24703,2.24662,2.24668,28200000.0
2005-03-07 09:20:00,2.2468,2.24685,2.24662,2.24673,35100000.0
2005-03-07 09:21:00,2.24755,2.24755,2.24628,2.24628,28500000.0
2005-03-07 09:22:00,2.24645,2.24648,2.24576,2.24592,52200000.0
2005-03-07 09:23:00,2.24603,2.2465,2.24603,2.24646,17100000.0
2005-03-07 09:24:00,2.24639,2.24656,2.24624,2.24643,31200000.0
2005-03-07 09:25:00,2.24628,2.24628,2.24615,2.24626,29500000.0
2005-03-07 09:26:00,2.24603,2.24603,2.24534,2.24544,25200000.0
2005-03-07 09:27:00,2.24569,2.24569,2.24525,2.2456,32000000.0
2005-03-07 09:28:00,2.24572,2.24579,2.24547,2.24547,29900000.0
2005-03-07 09:29:00,2.24536,2.24553,2.24512,2.24537,24600000.0
2005-03-07 09:30:00,2.24529,2.24549,2.24519,2.24525,60500000.0
2005-03-07 09:31:00,2.24516,2.24516,2.24493,2.24496,19100000.0
2005-03-07 09:32:00,2.24517,2.24554,2.24517,2.24549,68699999.0
2005-03-07 09:33:00,2.24547,2.24552,2.24496,2.24522,39700000.0
2005-03-07 09:34:00,2.24522,2.2456,2.24522,2.2456,27600000.0
2005-03-07 09:35:00,2.2455,2.24626,2.24531,2.24626,32200000.0
2005-03-07 09:36:00,2.24637,2.24637,2.24607,2.24607,43900000.0
2005-03-07 09:37:00,2.24621,2.24647,2.24608,2.24643,34200000.0
2005-03-07 09:38:00,2.24656,2.24687,2.24625,2.24661,26900000.0
2005-03-07 09:39:00,2.2469,2.2469,2.24614,2.24669,45800000.0
2005-03-07 09:40:00,2.24691,2.24761,2.24685,2.24727,43700001.0
2005-03-07 09:41:00,2.24726,2.2477,2.24723,2.2477,61199999.0
2005-03-07 09:42:00,2.24729,2.24799,2.2472,2.24799,27100000.0
2005-03-07 09:43:00,2.248,2.24813,2.24775,2.24793,43400000.0
2005-03-07 09:44:00,2.24796,2.24818,2.24779,2.24779,49199999.0
2005-03-07 09:45:00,2.24752,2.24796,2.24751,2.24773,33100000.0
2005-03-07 09:46:00,2.24764,2.24799,2.24748,2.24785,27700000.0
2005-03-07 09:47:00,2.24723,2.2477,2.24717,2.24718,30200000.0
2005-03-07 09:48:00,2.24709,2.24727,2.24689,2.24702,32500000.0
2005-03-07 09:49:00,2.24693,2.24714,2.24673,2.24708,31100000.0
2005-03-07 09:50:00,2.24688,2.24723,2.24682,2.24723,55300000.0
2005-03-07 09:51:00,2.24713,2.24713,2.24682,2.24689,40300000.0
2005-03-07 09:52:00,2.24709,2.24709,2.24654,2.24658,34000000.0
2005-03-07 09:53:00,2.24657,2.24681,2.24652,2.24671,30100000.0
2005-03-07 09:54:00,2.24645,2.24675,2.24632,2.24651,20600000.0
2005-03-07 09:55:00,2.24642,2.24647,2.24612,2.24618,33600000.0
2005-03-07 09:56:00,2.24648,2.2469,2.24607,2.24607,55300000.0
2005-03-07 09:57:00,2.24662,2.24669,2.24634,2.24642,37800000.0
2005-03-07 09:58:00,2.24664,2.24669,2.24644,2.2465,30200000.0
2005-03-07 09:59:00,2.24664,2.24671,2.24642,2.24659,29400000.0
2005-03-07 10:00:00,2.24635,2.24677,2.24625,2.24643,19100000.0
2005-03-07 10:01:00,2.24641,2.24654,2.2463,2.24639,46200000.0
2005-03-07 10:02:00,2.2466,2.24669,2.24623,2.24623,32100000.0
2005-03-07 10:03:00,2.24627,2.24627,2.24595,2.24608,26700000.0
2005-03-07 10:04:00,2.24642,2.24642,2.24611,2.24611,36200000.0
2005-03-07 10:05:00,2.24596,2.24607,2.24584,2.24584,43700000.0
2005-03-07 10:06:00,2.24633,2.24633,2.24568,2.24586,37700000.0
2005-03-07 10:07:00,2.24625,2.24685,2.24596,2.2465,28200000.0
2005-03-07 10:08:00,2.24616,2.24626,2.24616,2.24622,19600000.0
2005-03-07 10:09:00,2.24577,2.24632,2.24577,2.24627,22400000.0
2005-03-07 10:10:00,2.24612,2.24648,2.24612,2.24648,25500000.0
2005-03-07 10:11:00,2.2463,2.24674,2.2463,2.24674,28500000.0
2005-03-07 10:12:00,2.24652,2.24674,2.24632,2.2466,48000000.0
2005-03-07 10:13:00,2.2468,2.24722,2.24675,2.24675,43100000.0
2005-03-07 10:14:00,2.24663,2.24682,2.24626,2.24638,26700000.0
2005-03-07 10:15:00,2.24652,2.24662,2.2462,2.24627,24000000.0
2005-03-07 10:16:00,2.24607,2.24647,2.24607,2.24643,36500000.0
2005-03-07 10:17:00,2.24652,2.24674,2.24645,2.24659,55700000.0
2005-03-07 10:18:00,2.24665,2.24722,2.24649,2.24649,41500000.0
2005-03-07 10:19:00,2.24667,2.24667,2.24639,2.24652,27500000.0
2005-03-07 10:20:00,2.24641,2.24653,2.24624,2.24632,23700000.0
2005-03-07 10:21:00,2.24547,2.24627,2.24547,2.24622,21400000.0
2005-03-07 10:22:00,2.24631,2.24656,2.24631,2.24648,36500000.0
2005-03-07 10:23:00,2.24624,2.24763,2.24624,2.24665,42900000.0
2005-03-07 10:24:00,2.24655,2.24655,2.24599,2.24637,47700000.0
2005-03-07 10:25:00,2.24636,2.24658,2.24631,2.24642,38600000.0
2005-03-07 10:26:00,2.24655,2.2466,2.24641,2.24659,26700000.0
2005-03-07 10:27:00,2.24671,2.24703,2.24667,2.24703,33600000.0
2005-03-07 10:28:00,2.24697,2.24703,2.24676,2.24683,39800000.0
2005-03-07 10:29:00,2.24685,2.24732,2.24671,2.24719,39800000.0
2005-03-07 10:30:00,2.24672,2.24709,2.24672,2.247,27600000.0
2005-03-07 10:31:00,2.24712,2.24731,2.24698,2.24699,16200000.0
2005-03-07 10:32:00,2.24685,2.24712,2.24669,2.24689,40600000.0
2005-03-07 10:33:00,2.24675,2.24746,2.24656,2.24702,40100000.0
2005-03-07 10:34:00,2.24672,2.24716,2.24672,2.24686,48500000.0
2005-03-07 10:35:00,2.24694,2.24703,2.2467,2.24702,30800000.0
2005-03-07 10:36:00,2.24716,2.24716,2.24697,2.24706,15000000.0
2005-03-07 10:37:00,2.24755,2.24786,2.24697,2.24718,44000000.0
2005-03-07 10:38:00,2.24707,2.24725,2.24677,2.24694,43900000.0
2005-03-07 10:39:00,2.24693,2.24756,2.24684,2.24735,38600000.0
2005-03-07 10:40:00,2.24735,2.24735,2.24653,2.24704,51000000.0
2005-03-07 10:41:00,2.24705,2.24749,2.24705,2.2472,29100000.0
2005-03-07 10:42:00,2.24686,2.24727,2.24686,2.24717,26800000.0
2005-03-07 10:43:00,2.24723,2.24773,2.24693,2.24709,48500000.0
2005-03-07 10:44:00,2.24721,2.24737,2.24685,2.24685,53100000.0
2005-03-07 10:45:00,2.24706,2.24712,2.24693,2.24695,29100000.0
2005-03-07 10:46:00,2.2469,2.24707,2.24671,2.24676,48100000.0
2005-03-07 10:47:00,2.24654,2.24678,2.24654,2.24675,50500000.0
2005-03-07 10:48:00,2.24679,2.24692,2.24656,2.2468,45200000.0
2005-03-07 10:49:00,2.24676,2.24676,2.24654,2.24659,33300000.0
2005-03-07 10:50:00,2.24658,2.24693,2.24658,2.24684,21100000.0
2005-03-07 10:51:00,2.24692,2.24697,2.24645,2.24649,40100000.0
2005-03-07 10:52:00,2.24663,2.24663,2.24593,2.24603,35600000.0
2005-03-07 10:53:00,2.24614,2.24628,2.24601,2.24623,31200000.0
2005-03-07 10:54:00,2.24627,2.24634,2.24558,2.24583,20600000.0
2005-03-07 10:55:00,2.24594,2.24637,2.24594,2.24636,45500000.0
2005-03-07 10:56:00,2.24655,2.24671,2.24622,2.24632,49600000.0
2005-03-07 10:57:00,2.24639,2.24674,2.24627,2.24627,43900000.0
2005-03-07 10:58:00,2.24612,2.2463,2.24579,2.2463,21900000.0
2005-03-07 10:59:00,2.24641,2.24667,2.24635,2.24645,41800000.0
2005-03-07 11:00:00,2.2466,2.24661,2.24636,2.24651,56500000.0
2005-03-07 11:01:00,2.24656,2.24656,2.24634,2.2465,8300000.0
2005-03-07 11:02:00,2.24652,2.24652,2.24517,2.24562,41300000.0
2005-03-07 11:03:00,2.24562,2.24567,2.24458,2.2446,35800000.0
2005-03-07 11:04:00,2.24463,2.24478,2.24443,2.24477,48600000.0
2005-03-07 11:05:00,2.24494,2.2451,2.24476,2.24499,55200000.0
2005-03-07 11:06:00,2.24506,2.24521,2.2449,2.245,34800000.0
2005-03-07 11:07:00,2.24485,2.24495,2.24445,2.24469,71300000.0
2005-03-07 11:08:00,2.24487,2.24525,2.24487,2.24521,38500000.0
2005-03-07 11:09:00,2.24516,2.24544,2.24516,2.24543,28900000.0
2005-03-07 11:10:00,2.24512,2.24541,2.24512,2.24528,22000000.0
2005-03-07 11:11:00,2.2451,2.24518,2.24481,2.24498,39100000.0
2005-03-07 11:12:00,2.24482,2.24494,2.2446,2.2448,34600000.0
2005-03-07 11:13:00,2.2447,2.2449,2.24406,2.24486,38300000.0
2005-03-07 11:14:00,2.24542,2.24554,2.24471,2.24489,32900000.0
2005-03-07 11:15:00,2.24505,2.24558,2.24461,2.24558,44200000.0
2005-03-07 11:16:00,2.24494,2.24494,2.24475,2.24476,29900000.0
2005-03-07 11:17:00,2.245,2.24554,2.24477,2.2448,66599999.0
2005-03-07 11:18:00,2.24474,2.24484,2.2446,2.24472,43300000.0
2005-03-07 11:19:00,2.24471,2.24471,2.24445,2.24464,22200000.0
2005-03-07 11:20:00,2.24497,2.24516,2.24472,2.24488,44800000.0
2005-03-07 11:21:00,2.24453,2.24498,2.24453,2.24497,23200000.0
2005-03-07 11:22:00,2.24503,2.24521,2.24489,2.24496,34500000.0
2005-03-07 11:23:00,2.24532,2.24536,2.2449,2.2449,44700000.0
2005-03-07 11:24:00,2.2445,2.24515,2.24424,2.24495,40100000.0
2005-03-07 11:25:00,2.24475,2.24514,2.24466,2.2449,26200000.0
2005-03-07 11:26:00,2.24489,2.24498,2.24379,2.2438,58500000.0
2005-03-07 11:27:00,2.24441,2.24515,2.24439,2.24477,51900000.0
2005-03-07 11:28:00,2.24484,2.24521,2.24463,2.24498,45500000.0
2005-03-07 11:29:00,2.24473,2.24492,2.2445,2.24476,52699999.0
2005-03-07 11:30:00,2.24492,2.24538,2.24479,2.24538,34600000.0
2005-03-07 11:31:00,2.24445,2.24497,2.24432,2.24497,46500000.0
2005-03-07 11:32:00,2.24461,2.24495,2.24443,2.24484,43100000.0
2005-03-07 11:33:00,2.24477,2.24496,2.24424,2.24496,52200000.0
2005-03-07 11:34:00,2.24478,2.24549,2.24475,2.24526,47600000.0
2005-03-07 11:35:00,2.2451,2.24521,2.2451,2.24512,36300000.0
2005-03-07 11:36:00,2.24535,2.24553,2.24495,2.24536,39500000.0
2005-03-07 11:37:00,2.24523,2.24557,2.24506,2.24538,55600000.0
2005-03-07 11:38:00,2.24526,2.24548,2.24517,2.24546,59600000.0
2005-03-07 11:39:00,2.24529,2.2457,2.24523,2.24525,65300000.0
2005-03-07 11:40:00,2.245,2.24557,2.24495,2.24557,31100000.0
2005-03-07 11:41:00,2.24544,2.24552,2.2452,2.2452,18500000.0
2005-03-07 11:42:00,2.24511,2.24528,2.24495,2.24528,36400000.0
2005-03-07 11:43:00,2.24535,2.24535,2.24502,2.24502,14900000.0
2005-03-07 11:44:00,2.24539,2.2456,2.24527,2.2456,26400000.0
2005-03-07 11:45:00,2.24542,2.24564,2.24542,2.24551,30700000.0
2005-03-07 11:46:00,2.24551,2.24561,2.24521,2.24556,27300000.0
2005-03-07 11:47:00,2.24555,2.24555,2.24504,2.24517,26800000.0
2005-03-07 11:48:00,2.24526,2.24575,2.24526,2.24557,23500000.0
2005-03-07 11:49:00,2.24527,2.24554,2.24511,2.24544,28900000.0
2005-03-07 11:50:00,2.24488,2.24528,2.24481,2.24502,42599999.0
2005-03-07 11:51:00,2.24498,2.24509,2.24476,2.24504,32100000.0
2005-03-07 11:52:00,2.24504,2.24517,2.24468,2.24475,22300000.0
2005-03-07 11:53:00,2.24455,2.24543,2.24455,2.24539,38300000.0
2005-03-07 11:54:00,2.24515,2.24527,2.24495,2.24495,51699999.0
2005-03-07 11:55:00,2.24489,2.24501,2.24472,2.24472,51400000.0
2005-03-07 11:56:00,2.24451,2.24478,2.24434,2.24448,42800000.0
2005-03-07 11:57:00,2.24485,2.24485,2.24355,2.24365,37600000.0
2005-03-07 11:58:00,2.24372,2.24374,2.24341,2.24357,21400000.0
2005-03-07 11:59:00,2.24343,2.24368,2.24319,2.24339,39100000.0
2005-03-07 12:00:00,2.24335,2.24357,2.2431,2.24318,41800000.0
2005-03-07 12:01:00,2.24319,2.24319,2.24269,2.24272,35400000.0
2005-03-07 12:02:00,2.24262,2.24283,2.24229,2.24267,37800000.0
2005-03-07 12:03:00,2.24284,2.24319,2.24284,2.24307,22400000.0
2005-03-07 12:04:00,2.24285,2.24289,2.24261,2.24272,27300000.0
2005-03-07 12:05:00,2.24295,2.24295,2.242,2.24258,44300000.0
2005-03-07 12:06:00,2.24311,2.24357,2.24292,2.24357,30800000.0
2005-03-07 12:07:00,2.24348,2.24381,2.24348,2.24361,39900000.0
2005-03-07 12:08:00,2.24366,2.24401,2.24366,2.24388,23800000.0
2005-03-07 12:09:00,2.24392,2.24392,2.24323,2.24347,54300000.0
2005-03-07 12:10:00,2.24372,2.24375,2.24312,2.24359,16300000.0
2005-03-07 12:11:00,2.2438,2.24417,2.24363,2.24404,40900000.0
2005-03-07 12:12:00,2.24372,2.24393,2.24344,2.24362,41800000.0
2005-03-07 12:13:00,2.24371,2.24404,2.2436,2.24383,39000000.0
2005-03-07 12:14:00,2.24401,2.24401,2.24365,2.24369,54000000.0
2005-03-07 12:15:00,2.24377,2.24422,2.24372,2.24416,57300000.0
2005-03-07 12:16:00,2.24375,2.24415,2.24352,2.24397,53000000.0
2005-03-07 12:17:00,2.24426,2.24451,2.24416,2.24435,50800000.0
2005-03-07 12:18:00,2.24424,2.24442,2.24372,2.24378,44000000.0
2005-03-07 12:19:00,2.24429,2.24433,2.24409,2.24422,27400000.0
2005-03-07 12:20:00,2.24386,2.24421,2.24386,2.2442,52100000.0
2005-03-07 12:21:00,2.24416,2.24442,2.24413,2.24413,37900000.0
2005-03-07 12:22:00,2.24442,2.24442,2.244,2.24407,28400000.0
2005-03-07 12:23:00,2.24408,2.2448,2.24391,2.2448,58400000.0
2005-03-07 12:24:00,2.24472,2.24472,2.24413,2.24415,32400000.0
2005-03-07 12:25:00,2.2441,2.24424,2.24377,2.24379,49300000.0
2005-03-07 12:26:00,2.2435,2.24392,2.2435,2.24379,25600000.0
2005-03-07 12:27:00,2.24372,2.24372,2.24236,2.24253,51100000.0
2005-03-07 12:28:00,2.24202,2.24281,2.24183,2.24281,34200000.0
2005-03-07 12:29:00,2.24285,2.24285,2.24153,2.24153,30800000.0
2005-03-07 12:30:00,2.24158,2.24203,2.24158,2.24201,34400000.0
2005-03-07 12:31:00,2.24206,2.24227,2.24196,2.24213,31400000.0
2005-03-07 12:32:00,2.2421,2.24277,2.24208,2.24271,42400000.0
2005-03-07 12:33:00,2.24242,2.24258,2.24209,2.24258,25600000.0
2005-03-07 12:34:00,2.24274,2.24312,2.24261,2.24308,25600000.0
2005-03-07 12:35:00,2.2431,2.24319,2.2427,2.24304,57800000.0
2005-03-07 12:36:00,2.24293,2.24353,2.24281,2.24333,46400000.0
2005-03-07 12:37:00,2.24313,2.24349,2.24263,2.2431,26400000.0
2005-03-07 12:38:00,2.24304,2.24336,2.24299,2.24336,30700000.0
2005-03-07 12:39:00,2.2435,2.24381,2.24329,2.24348,49100000.0
2005-03-07 12:40:00,2.24349,2.2437,2.24339,2.24347,32000000.0
2005-03-07 12:41:00,2.24365,2.24365,2.24321,2.24338,53100000.0
2005-03-07 12:42:00,2.24328,2.24355,2.24317,2.24345,45600000.0
2005-03-07 12:43:00,2.24342,2.24363,2.24304,2.24313,35900000.0
2005-03-07 12:44:00,2.24324,2.24325,2.24279,2.24294,33400000.0
2005-03-07 12:45:00,2.24309,2.24329,2.24277,2.2432,45200000.0
2005-03-07 12:46:00,2.24304,2.24354,2.24304,2.24341,39700000.0
2005-03-07 12:47:00,2.24326,2.24345,2.24289,2.24325,60400000.0
2005-03-07 12:48:00,2.24375,2.24385,2.24317,2.24326,45000000.0
2005-03-07 12:49:00,2.24326,2.24342,2.24312,2.24342,25600000.0
2005-03-07 12:50:00,2.24347,2.24347,2.24298,2.24333,42200000.0
2005-03-07 12:51:00,2.24316,2.24364,2.24316,2.24345,55800000.0
2005-03-07 12:52:00,2.24369,2.24373,2.24305,2.24346,55100000.0
2005-03-07 12:53:00,2.24368,2.24368,2.2434,2.24361,15800000.0
2005-03-07 12:54:00,2.24382,2.2441,2.24303,2.24367,33200000.0
2005-03-07 12:55:00,2.24364,2.24388,2.24354,2.24388,31700000.0
2005-03-07 12:56:00,2.24371,2.24406,2.24341,2.24386,31400000.0
2005-03-07 12:57:00,2.24418,2.24418,2.24375,2.24375,20800000.0
2005-03-07 12:58:00,2.24411,2.24417,2.24362,2.2441,49800000.0
2005-03-07 12:59:00,2.24413,2.2444,2.24375,2.24409,49800000.0
2005-03-07 13:00:00,2.24381,2.24419,2.24377,2.24382,38200000.0
2005-03-07 13:01:00,2.2438,2.24418,2.2438,2.24403,38800000.0
2005-03-07 13:02:00,2.24426,2.24438,2.24397,2.24428,75500000.0
2005-03-07 13:03:00,2.24444,2.24481,2.24408,2.24408,30200000.0
2005-03-07 13:04:00,2.24392,2.2442,2.24377,2.2442,19200000.0
2005-03-07 13:05:00,2.24415,2.24435,2.24397,2.24429,49900000.0
2005-03-07 13:06:00,2.24447,2.24464,2.24422,2.24427,40900000.0
2005-03-07 13:07:00,2.24406,2.24421,2.24386,2.24386,48800000.0
2005-03-07 13:08:00,2.24398,2.24455,2.24392,2.24444,62500000.0
2005-03-07 13:09:00,2.24411,2.24444,2.24405,2.2444,22700000.0
2005-03-07 13:10:00,2.24424,2.24428,2.24384,2.24428,48800000.0
2005-03-07 13:11:00,2.24438,2.24448,2.24393,2.24408,26700000.0
2005-03-07 13:12:00,2.24399,2.24414,2.24377,2.24377,26200000.0
2005-03-07 13:13:00,2.24392,2.24419,2.24392,2.24412,44100000.0
2005-03-07 13:14:00,2.24382,2.24426,2.24382,2.24418,37900000.0
2005-03-07 13:15:00,2.24413,2.24432,2.24395,2.24399,66300000.0
2005-03-07 13:16:00,2.24401,2.24424,2.24356,2.24404,54500000.0
2005-03-07 13:17:00,2.24436,2.2446,2.24436,2.24442,19600000.0
2005-03-07 13:18:00,2.24439,2.24445,2.24408,2.24445,45500000.0
2005-03-07 13:19:00,2.24451,2.24466,2.24433,2.24454,55300000.0
2005-03-07 13:20:00,2.24496,2.24521,2.24448,2.24464,33300000.0
2005-03-07 13:21:00,2.24485,2.24485,2.24438,2.24465,39500000.0
2005-03-07 13:22:00,2.24448,2.24487,2.24448,2.24474,45700000.0
2005-03-07 13:23:00,2.24449,2.24499,2.2443,2.24492,30200000.0
2005-03-07 13:24:00,2.24526,2.24546,2.24503,2.24516,41100000.0
2005-03-07 13:25:00,2.24521,2.24521,2.2446,2.24504,24800000.0
2005-03-07 13:26:00,2.24514,2.24514,2.2447,2.24482,42900000.0
2005-03-07 13:27:00,2.24467,2.24491,2.24467,2.24482,23800000.0
2005-03-07 13:28:00,2.24463,2.24523,2.24463,2.24489,52500000.0
2005-03-07 13:29:00,2.24522,2.2454,2.24448,2.24515,23100000.0
2005-03-07 13:30:00,2.24544,2.24555,2.24527,2.24527,30600000.0
2005-03-07 13:31:00,2.24555,2.24638,2.24555,2.2462,22300000.0
2005-03-07 13:32:00,2.24619,2.24629,2.24588,2.24599,31800000.0
2005-03-07 13:33:00,2.24606,2.24621,2.2456,2.24613,52900000.0
2005-03-07 13:34:00,2.24602,2.24619,2.24586,2.24602,51800000.0
2005-03-07 13:35:00,2.24598,2.24598,2.24572,2.24582,48900000.0
2005-03-07 13:36:00,2.24617,2.24617,2.24575,2.24606,46000000.0
2005-03-07 13:37:00,2.24586,2.24601,2.24566,2.24601,43900000.0
2005-03-07 13:38:00,2.24623,2.24623,2.24558,2.24593,46700000.0
2005-03-07 13:39:00,2.24615,2.24628,2.24579,2.24606,54500000.0
2005-03-07 13:40:00,2.24582,2.24598,2.24509,2.24509,50500000.0
2005-03-07 13:41:00,2.24581,2.246,2.24559,2.24581,29700000.0
2005-03-07 13:42:00,2.24595,2.24632,2.24595,2.2461,69199999.0
2005-03-07 13:43:00,2.24609,2.24624,2.24549,2.24585,19800000.0
2005-03-07 13:44:00,2.24621,2.24647,2.24611,2.24643,38900000.0
2005-03-07 13:45:00,2.24629,2.24663,2.2461,2.24651,27100000.0
2005-03-07 13:46:00,2.24636,2.24674,2.24636,2.24674,61300000.0
2005-03-07 13:47:00,2.24651,2.24659,2.24638,2.24655,52800000.0
2005-03-07 13:48:00,2.24661,2.24675,2.24612,2.24625,50000000.0
2005-03-07 13:49:00,2.24645,2.24678,2.24633,2.24673,21400000.0
2005-03-07 13:50:00,2.2465,2.24697,2.24638,2.24675,42000000.0
2005-03-07 13:51:00,2.24686,2.24697,2.24676,2.24676,42700000.0
2005-03-07 13:52:00,2.24678,2.24693,2.24644,2.24686,54700000.0
2005-03-07 13:53:00,2.24695,2.24695,2.24627,2.24676,30000000.0
2005-03-07 13:54:00,2.24668,2.24692,2.24659,2.24677,34000000.0
2005-03-07 13:55:00,2.24683,2.24683,2.24642,2.24656,35600000.0
2005-03-07 13:56:00,2.24659,2.24667,2.24629,2.24637,46100000.0
2005-03-07 13:57:00,2.24639,2.24671,2.24628,2.24648,38000000.0
2005-03-07 13:58:00,2.24637,2.24657,2.24619,2.24657,44900000.0
2005-03-07 13:59:00,2.24639,2.24686,2.24639,2.24675,34300000.0
2005-03-07 14:00:00,2.24698,2.24698,2.24656,2.2468,24200000.0
2005-03-07 14:01:00,2.24676,2.24712,2.24671,2.24712,20200000.0
2005-03-07 14:02:00,2.24698,2.24765,2.24695,2.24724,26800000.0
2005-03-07 14:03:00,2.24721,2.24743,2.24711,2.24743,40600000.0
2005-03-07 14:04:00,2.24725,2.24746,2.24709,2.24717,46500000.0
2005-03-07 14:05:00,2.24732,2.24756,2.24732,2.2475,23700000.0
2005-03-07 14:06:00,2.24782,2.24823,2.24782,2.24802,17000000.0
2005-03-07 14:07:00,2.24758,2.2483,2.24734,2.24821,41300000.0
2005-03-07 14:08:00,2.24844,2.24849,2.24818,2.24828,30500000.0
2005-03-07 14:09:00,2.24866,2.24871,2.24814,2.24825,44000000.0
2005-03-07 14:10:00,2.24842,2.24864,2.24823,2.2483,37400000.0
2005-03-07 14:11:00,2.24806,2.24814,2.24767,2.24785,44800000.0
2005-03-07 14:12:00,2.24806,2.24859,2.24739,2.24845,56300000.0
2005-03-07 14:13:00,2.24834,2.24846,2.24824,2.24844,32200000.0
2005-03-07 14:14:00,2.24842,2.24883,2.24842,2.24883,33200000.0
2005-03-07 14:15:00,2.24844,2.24889,2.24844,2.24882,33400000.0
2005-03-07 14:16:00,2.24882,2.24921,2.24865,2.24921,33400000.0
2005-03-07 14:17:00,2.24953,2.24993,2.24953,2.24984,22800000.0
2005-03-07 14:18:00,2.24982,2.25013,2.24934,2.25013,31700000.0
2005-03-07 14:19:00,2.25084,2.25089,2.25,2.25018,33500000.0
2005-03-07 14:20:00,2.25057,2.25065,2.25021,2.2506,33800000.0
2005-03-07 14:21:00,2.2505,2.25057,2.24993,2.25007,29800000.0
2005-03-07 14:22:00,2.25006,2.25041,2.25006,2.25041,31800000.0
2005-03-07 14:23:00,2.25017,2.2504,2.24999,2.25038,31800000.0
2005-03-07 14:24:00,2.25043,2.25043,2.25008,2.25041,37700000.0
2005-03-07 14:25:00,2.2504,2.25072,2.25022,2.25033,20200000.0
2005-03-07 14:26:00,2.2502,2.25041,2.25008,2.25025,53400000.0
2005-03-07 14:27:00,2.25046,2.25063,2.25011,2.25051,31900000.0
2005-03-07 14:28:00,2.25041,2.25055,2.25,2.25,24700000.0
2005-03-07 14:29:00,2.25012,2.25024,2.24992,2.25014,33000000.0
2005-03-07 14:30:00,2.25015,2.25037,2.25008,2.25031,35000000.0
2005-03-07 14:31:00,2.25017,2.25038,2.24976,2.24977,58600000.0
2005-03-07 14:32:00,2.24965,2.24994,2.24957,2.24965,47700000.0
2005-03-07 14:33:00,2.24997,2.25032,2.24979,2.25023,70700000.0
2005-03-07 14:34:00,2.25024,2.25053,2.25016,2.25037,35200000.0
2005-03-07 14:35:00,2.25005,2.25045,2.24994,2.25027,28700000.0
2005-03-07 14:36:00,2.25016,2.25043,2.25008,2.25043,52099999.0
2005-03-07 14:37:00,2.25014,2.25025,2.25004,2.25021,16800000.0
2005-03-07 14:38:00,2.25028,2.25045,2.25004,2.25004,46000000.0
2005-03-07 14:39:00,2.24987,2.25009,2.24957,2.25009,25800000.0
2005-03-07 14:40:00,2.25026,2.25026,2.24971,2.24999,42100000.0
2005-03-07 14:41:00,2.25017,2.2503,2.24991,2.25005,29200000.0
2005-03-07 14:42:00,2.25028,2.25028,2.24973,2.25008,39100000.0
2005-03-07 14:43:00,2.24979,2.24999,2.24951,2.24995,58200000.0
2005-03-07 14:44:00,2.24965,2.24999,2.24944,2.24974,55000000.0
2005-03-07 14:45:00,2.2499,2.25054,2.24985,2.25004,36800000.0
2005-03-07 14:46:00,2.25002,2.25015,2.24992,2.24996,30600000.0
2005-03-07 14:47:00,2.24976,2.24998,2.24958,2.24981,23900000.0
2005-03-07 14:48:00,2.24966,2.24966,2.24947,2.2496,23000000.0
2005-03-07 14:49:00,2.24987,2.25004,2.24976,2.24999,19600000.0
2005-03-07 14:50:00,2.24981,2.25045,2.24981,2.25045,25600000.0
2005-03-07 14:51:00,2.25016,2.25038,2.24996,2.25008,31100000.0
2005-03-07 14:52:00,2.25028,2.25061,2.25018,2.25032,42800000.0
2005-03-07 14:53:00,2.25027,2.25049,2.2501,2.25049,40900000.0
2005-03-07 14:54:00,2.2503,2.25056,2.25029,2.25041,22200000.0
2005-03-07 14:55:00,2.25045,2.25054,2.25024,2.25029,39200000.0
2005-03-07 14:56:00,2.25016,2.25051,2.25012,2.25031,35000000.0
2005-03-07 14:57:00,2.25018,2.25035,2.25016,2.2503,56299999.0
2005-03-07 14:58:00,2.25067,2.25083,2.2499,2.25019,28500000.0
2005-03-07 14:59:00,2.25031,2.25039,2.25008,2.25012,23400000.0
2005-03-07 15:00:00,2.25042,2.25053,2.25004,2.25035,40300000.0
2005-03-07 15:01:00,2.25049,2.25067,2.25033,2.25057,23000000.0
2005-03-07 15:02:00,2.2506,2.2506,2.24979,2.25019,32100000.0
2005-03-07 15:03:00,2.25009,2.25037,2.25009,2.25017,41600000.0
2005-03-07 15:04:00,2.25031,2.25057,2.25011,2.25039,59900000.0
2005-03-07 15:05:00,2.2505,2.2505,2.25028,2.25045,28000000.0
2005-03-07 15:06:00,2.25023,2.25047,2.25009,2.25013,47600000.0
2005-03-07 15:07:00,2.2502,2.25032,2.24986,2.25008,39600000.0
2005-03-07 15:08:00,2.25008,2.25037,2.25,2.25015,31900000.0
2005-03-07 15:09:00,2.24993,2.25016,2.24977,2.24992,28900000.0
2005-03-07 15:10:00,2.24994,2.25011,2.24961,2.24983,37800000.0
2005-03-07 15:11:00,2.2504,2.2504,2.24974,2.24976,17200000.0
2005-03-07 15:12:00,2.24943,2.25,2.24943,2.24986,36400000.0
2005-03-07 15:13:00,2.25032,2.25032,2.24982,2.24982,36300000.0
2005-03-07 15:14:00,2.25003,2.25067,2.24993,2.25038,34200000.0
2005-03-07 15:15:00,2.25002,2.25004,2.24974,2.24996,19600000.0
2005-03-07 15:16:00,2.25025,2.25089,2.25025,2.25029,30000000.0
2005-03-07 15:17:00,2.25037,2.25037,2.24969,2.24994,34100000.0
2005-03-07 15:18:00,2.25014,2.25016,2.24995,2.25005,22300000.0
2005-03-07 15:19:00,2.25018,2.25036,2.2499,2.25001,39000000.0
2005-03-07 15:20:00,2.25019,2.25033,2.24993,2.24997,35200000.0
2005-03-07 15:21:00,2.24952,2.25037,2.24952,2.24969,42600000.0
2005-03-07 15:22:00,2.24949,2.25012,2.24949,2.25012,18900000.0
2005-03-07 15:23:00,2.2499,2.25004,2.24976,2.24983,21900000.0
2005-03-07 15:24:00,2.25004,2.25032,2.24974,2.2499,32700000.0
2005-03-07 15:25:00,2.2499,2.2499,2.24969,2.24975,28000000.0
2005-03-07 15:26:00,2.25002,2.25026,2.24951,2.24985,32600000.0
2005-03-07 15:27:00,2.25002,2.25025,2.24974,2.24974,44500000.0
2005-03-07 15:28:00,2.25033,2.25041,2.25004,2.25026,30200000.0
2005-03-07 15:29:00,2.25005,2.25005,2.24982,2.24985,24900000.0
2005-03-07 15:30:00,2.24968,2.25011,2.24968,2.24997,31400000.0
2005-03-07 15:31:00,2.25023,2.25064,2.25023,2.25054,20600000.0
2005-03-07 15:32:00,2.25061,2.25095,2.25055,2.25081,30000000.0
2005-03-07 15:33:00,2.25059,2.25134,2.25053,2.25134,30800000.0
2005-03-07 15:34:00,2.25108,2.25148,2.25097,2.25102,52500000.0
2005-03-07 15:35:00,2.25083,2.25133,2.25083,2.25099,44500000.0
2005-03-07 15:36:00,2.25099,2.25105,2.25038,2.25081,47200000.0
2005-03-07 15:37:00,2.25081,2.25083,2.25057,2.25057,21000000.0
2005-03-07 15:38:00,2.25054,2.25062,2.25035,2.25037,45500000.0
2005-03-07 15:39:00,2.25031,2.25049,2.24956,2.24956,31000000.0
2005-03-07 15:40:00,2.24951,2.24972,2.2493,2.24962,35700000.0
2005-03-07 15:41:00,2.24933,2.24987,2.24933,2.24987,24700000.0
2005-03-07 15:42:00,2.24954,2.24985,2.2494,2.24981,25200000.0
2005-03-07 15:43:00,2.24946,2.24946,2.24913,2.24939,37900000.0
2005-03-07 15:44:00,2.24918,2.24964,2.24918,2.24947,36400000.0
2005-03-07 15:45:00,2.24963,2.24974,2.24958,2.2496,47900000.0
2005-03-07 15:46:00,2.24914,2.24974,2.24914,2.24951,25200000.0
2005-03-07 15:47:00,2.24975,2.25053,2.24947,2.24947,37100000.0
2005-03-07 15:48:00,2.24969,2.24973,2.24941,2.24967,47800000.0
2005-03-07 15:49:00,2.24978,2.24983,2.2495,2.24979,53700000.0
2005-03-07 15:50:00,2.24964,2.24966,2.24932,2.24951,32200000.0
2005-03-07 15:51:00,2.2499,2.2503,2.24915,2.24915,25200000.0
2005-03-07 15:52:00,2.24888,2.24984,2.24887,2.24984,43700000.0
2005-03-07 15:53:00,2.24992,2.25001,2.24964,2.24967,29400000.0
2005-03-07 15:54:00,2.24986,2.24991,2.24961,2.24968,39500000.0
2005-03-07 15:55:00,2.24949,2.24971,2.24942,2.24962,41900000.0
2005-03-07 15:56:00,2.24951,2.24977,2.2494,2.24943,23700000.0
2005-03-07 15:57:00,2.2495,2.24963,2.24906,2.24946,53600000.0
2005-03-07 15:58:00,2.2495,2.2495,2.2491,2.24931,50000000.0
2005-03-07 15:59:00,2.24948,2.24948,2.24907,2.24911,34600000.0
2005-03-07 16:00:00,2.24927,2.24945,2.24907,2.24945,45800000.0
2005-03-07 16:01:00,2.24922,2.24934,2.24866,2.24925,43500000.0
2005-03-07 16:02:00,2.24932,2.24985,2.24932,2.24959,31300000.0
2005-03-07 16:03:00,2.2499,2.25015,2.24959,2.25015,65800000.0
2005-03-07 16:04:00,2.24991,2.24991,2.24955,2.24958,46500000.0
2005-03-07 16:05:00,2.2495,2.24962,2.24917,2.24947,30800000.0
2005-03-07 16:06:00,2.24977,2.24988,2.24936,2.24988,40300000.0
2005-03-07 16:07:00,2.25023,2.25023,2.24958,2.24964,44500000.0
2005-03-07 16:08:00,2.24986,2.25016,2.24986,2.25012,41900000.0
2005-03-07 16:09:00,2.24994,2.25048,2.24994,2.25042,27100000.0
2005-03-07 16:10:00,2.25016,2.25082,2.25016,2.25082,39800000.0
2005-03-07 16:11:00,2.25061,2.25084,2.25048,2.2508,40900000.0
2005-03-07 16:12:00,2.25033,2.2508,2.25025,2.25055,41600000.0
2005-03-07 16:13:00,2.25042,2.25049,2.2503,2.25039,31400000.0
2005-03-07 16:14:00,2.25062,2.25065,2.25024,2.25027,49000000.0
2005-03-07 16:15:00,2.25043,2.25081,2.25032,2.25058,38400000.0
2005-03-07 16:16:00,2.2506,2.25061,2.25016,2.25029,43200000.0
2005-03-07 16:17:00,2.25024,2.25076,2.25024,2.25076,30300000.0
2005-03-07 16:18:00,2.25046,2.25082,2.25024,2.25081,29800000.0
2005-03-07 16:19:00,2.25077,2.25113,2.25077,2.25105,27600000.0
2005-03-07 16:20:00,2.2511,2.25125,2.25104,2.2512,33100000.0
2005-03-07 16:21:00,2.25119,2.25127,2.25086,2.25089,28400000.0
2005-03-07 16:22:00,2.25092,2.25093,2.25061,2.25068,16800000.0
2005-03-07 16:23:00,2.25075,2.25096,2.25054,2.25074,26400000.0
2005-03-07 16:24:00,2.25081,2.25081,2.25037,2.25045,33900000.0
2005-03-07 16:25:00,2.2506,2.25072,2.2504,2.25068,19700000.0
2005-03-07 16:26:00,2.25036,2.25071,2.25033,2.25058,33500000.0
2005-03-07 16:27:00,2.25054,2.25067,2.25017,2.25067,38700000.0
2005-03-07 16:28:00,2.25045,2.25066,2.25044,2.25062,31400000.0
2005-03-07 16:29:00,2.25019,2.25061,2.24997,2.25061,24400000.0
2005-03-07 16:30:00,2.25068,2.25095,2.25062,2.25075,39999999.0
2005-03-07 16:31:00,2.25054,2.25069,2.25014,2.25054,58100000.0
2005-03-07 16:32:00,2.25055,2.25055,2.25024,2.25024,31600000.0
2005-03-07 16:33:00,2.25048,2.25068,2.25046,2.25068,20600000.0
2005-03-07 16:34:00,2.25062,2.25078,2.25012,2.25012,19600000.0
2005-03-07 16:35:00,2.2523,2.2525,2.2519,2.2523,20800000.0
2005-03-07 16:36:00,2.24995,2.24998,2.24993,2.24993,20800000.0
2005-03-07 16:37:00,2.24992,2.25002,2.24985,2.2499,45100001.0
2005-03-07 16:38:00,2.25002,2.25038,2.24986,2.25022,32800000.0
2005-03-07 16:39:00,2.25003,2.25047,2.25,2.25045,37900000.0
2005-03-07 16:40:00,2.25058,2.25076,2.25038,2.25076,20700000.0
2005-03-07 16:42:00,2.2506,2.25065,2.25052,2.25052,25800000.0
2005-03-07 16:44:00,2.25061,2.25084,2.2506,2.25065,33100000.0
2005-03-07 16:45:00,2.2507,2.2508,2.25063,2.2508,30400000.0
2005-03-07 16:47:00,2.25052,2.25074,2.25052,2.25058,57200000.0
2005-03-07 16:48:00,2.25053,2.25062,2.25052,2.25055,21600000.0
2005-03-07 16:49:00,2.25052,2.25083,2.25052,2.25073,46200000.0
2005-03-07 16:50:00,2.25066,2.25068,2.25049,2.25049,51600000.0
2005-03-07 16:51:00,2.2519,2.2519,2.2516,2.2516,11800000.0
2005-03-07 16:52:00,2.2516,2.2522,2.2516,2.2516,11800000.0
2005-03-07 16:53:00,2.25076,2.25076,2.25062,2.25062,11800000.0
2005-03-07 16:54:00,2.25057,2.25065,2.25048,2.25057,39500000.0
2005-03-07 16:55:00,2.25052,2.25065,2.2504,2.25048,25400000.0
2005-03-07 16:56:00,2.25065,2.25077,2.25065,2.25075,30200000.0
2005-03-07 16:57:00,2.25067,2.25069,2.25056,2.25057,18400000.0
2005-03-07 16:58:00,2.2524,2.253,2.2523,2.253,30100000.0
2005-03-07 16:59:00,2.25051,2.25071,2.25051,2.25071,30100000.0
2005-03-07 17:00:00,2.2506,2.25062,2.2505,2.2505,52700000.0
2005-03-07 17:01:00,2.252,2.2525,2.2519,2.2523,37700000.0
2005-03-07 17:02:00,2.25061,2.25079,2.25061,2.2507,37700000.0
2005-03-07 17:03:00,2.25062,2.25076,2.25057,2.25072,33800000.0
2005-03-07 17:04:00,2.2527,2.2527,2.2523,2.2525,57100000.0
2005-03-07 17:05:00,2.2523,2.2525,2.2515,2.2517,57100000.0
2005-03-07 17:06:00,2.25065,2.25065,2.2505,2.25058,57100000.0
2005-03-07 17:07:00,2.2516,2.25165,2.2514,2.2515,22400000.0
2005-03-07 17:08:00,2.25174,2.25199,2.25174,2.25186,22000000.0
2005-03-07 17:09:00,2.25197,2.25223,2.25197,2.25198,36500000.0
2005-03-07 17:10:00,2.2522,2.2522,2.25193,2.25215,50800000.0
2005-03-07 17:11:00,2.25205,2.25216,2.2519,2.25207,39400000.0
2005-03-07 17:12:00,2.25215,2.25215,2.25202,2.25212,41700000.0
2005-03-07 17:13:00,2.25203,2.25235,2.25188,2.25222,37400000.0
2005-03-07 17:14:00,2.25212,2.25223,2.25206,2.25218,37100000.0
2005-03-07 17:15:00,2.25207,2.25231,2.25207,2.25231,38900000.0
2005-03-07 17:16:00,2.25233,2.25233,2.25173,2.25177,29900000.0
2005-03-07 17:17:00,2.25177,2.25201,2.25155,2.25185,19900000.0
2005-03-07 17:18:00,2.25164,2.25189,2.25158,2.25158,48100000.0
2005-03-07 17:19:00,2.25176,2.25198,2.25166,2.25189,44500000.0
2005-03-07 17:20:00,2.25204,2.25209,2.25182,2.25182,44400000.0
2005-03-07 17:21:00,2.25175,2.25192,2.25162,2.25162,39700000.0
2005-03-07 17:22:00,2.25153,2.25184,2.25153,2.2518,27300000.0
2005-03-07 17:23:00,2.25209,2.25224,2.25199,2.2522,36200000.0
2005-03-07 17:24:00,2.25195,2.25216,2.25195,2.25214,33600000.0
2005-03-07 17:25:00,2.25204,2.25236,2.25199,2.25205,31400000.0
2005-03-07 17:26:00,2.2519,2.25209,2.25162,2.25206,41800000.0
2005-03-07 17:27:00,2.25197,2.25222,2.25189,2.25222,27900000.0
2005-03-07 17:28:00,2.2522,2.2522,2.25177,2.25184,27500000.0
2005-03-07 17:29:00,2.25193,2.25213,2.25185,2.25198,42700000.0
2005-03-07 17:30:00,2.25229,2.25277,2.25215,2.25263,69100000.0
2005-03-07 17:31:00,2.25259,2.25259,2.25217,2.25225,50000000.0
2005-03-07 17:32:00,2.25195,2.25206,2.2518,2.2518,26800000.0
2005-03-07 17:33:00,2.25175,2.25221,2.2515,2.25221,20400000.0
2005-03-07 17:34:00,2.25208,2.25238,2.252,2.25205,45800000.0
2005-03-07 17:35:00,2.25203,2.25249,2.25201,2.25245,45100000.0
2005-03-07 17:36:00,2.2522,2.25262,2.2522,2.25256,30100000.0
2005-03-07 17:37:00,2.25219,2.2524,2.25197,2.25208,45200000.0
2005-03-07 17:38:00,2.25222,2.25224,2.25195,2.25224,19300000.0
2005-03-07 17:39:00,2.25226,2.25226,2.25179,2.25211,37300000.0
2005-03-07 17:40:00,2.25198,2.25249,2.25198,2.25235,26800000.0
2005-03-07 17:41:00,2.2524,2.25265,2.25221,2.25254,29300000.0
2005-03-07 17:42:00,2.25206,2.25258,2.25206,2.25258,34400000.0
2005-03-07 17:43:00,2.25267,2.25267,2.25227,2.25248,35800000.0
2005-03-07 17:44:00,2.25241,2.25259,2.25232,2.25243,55600000.0
2005-03-07 17:45:00,2.25232,2.25248,2.25198,2.25233,21300000.0
2005-03-07 17:46:00,2.25247,2.25264,2.25236,2.25255,28700000.0
2005-03-07 17:47:00,2.2524,2.25259,2.25201,2.2524,28900000.0
2005-03-07 17:48:00,2.25211,2.25254,2.25211,2.2525,24500000.0
2005-03-07 17:49:00,2.25249,2.25257,2.25202,2.25217,21700000.0
2005-03-07 17:50:00,2.25216,2.25229,2.25174,2.25203,19400000.0
2005-03-07 17:51:00,2.25168,2.25187,2.25149,2.25178,23600000.0
2005-03-07 17:52:00,2.25171,2.25197,2.25171,2.2518,35000000.0
2005-03-07 17:53:00,2.25172,2.25186,2.25137,2.25157,35600000.0
2005-03-07 17:54:00,2.25168,2.252,2.25168,2.252,17000000.0
2005-03-07 17:55:00,2.25192,2.25218,2.25179,2.25201,39900000.0
2005-03-07 17:56:00,2.25229,2.25229,2.25169,2.25203,54600000.0
2005-03-07 17:57:00,2.25208,2.25247,2.25208,2.25245,48200000.0
2005-03-07 17:58:00,2.25238,2.25274,2.25215,2.25274,42700000.0
2005-03-07 17:59:00,2.25254,2.25277,2.25215,2.25245,46500000.0
2005-03-07 18:00:00,2.25213,2.25242,2.25194,2.25194,30200000.0
2005-03-07 18:01:00,2.25205,2.25258,2.25195,2.2523,330199998.0
2005-03-07 18:02:00,2.25187,2.2527,2.25163,2.25237,335600000.0
2005-03-07 18:03:00,2.25214,2.25275,2.25203,2.25238,435700000.0
2005-03-07 18:04:00,2.25246,2.25282,2.2523,2.25252,299200000.0
2005-03-07 18:05:00,2.2524,2.25249,2.25153,2.25178,203700000.0
2005-03-07 18:06:00,2.25164,2.25317,2.25164,2.25182,447300000.0
2005-03-07 18:07:00,2.25164,2.25192,2.25151,2.25188,370100000.0
2005-03-07 18:08:00,2.25152,2.25167,2.25119,2.25141,429400002.0
2005-03-07 18:09:00,2.25135,2.25167,2.25124,2.25143,245700000.0
2005-03-07 18:10:00,2.25145,2.25187,2.25145,2.25168,288400000.0
2005-03-07 18:11:00,2.25189,2.2529,2.25157,2.25192,282400001.0
2005-03-07 18:12:00,2.25152,2.25208,2.25139,2.2518,159700000.0
2005-03-07 18:13:00,2.2516,2.2519,2.25142,2.25153,154600000.0
2005-03-07 18:14:00,2.25187,2.2522,2.2515,2.2516,328000001.0
2005-03-07 18:15:00,2.25188,2.25215,2.25174,2.25175,288100000.0
2005-03-07 18:16:00,2.25182,2.25206,2.25114,2.25198,367500000.0
2005-03-07 18:17:00,2.25218,2.25218,2.2509,2.2515,252700000.0
2005-03-07 18:18:00,2.25159,2.25168,2.25122,2.25136,197600000.0
2005-03-07 18:19:00,2.25138,2.25174,2.2513,2.25169,288299999.0
2005-03-07 18:20:00,2.25135,2.25186,2.25135,2.25177,193499999.0
2005-03-07 18:21:00,2.25159,2.25174,2.25074,2.25165,226600000.0
2005-03-07 18:22:00,2.25165,2.25176,2.25117,2.25153,247699998.0
2005-03-07 18:23:00,2.25145,2.25157,2.25085,2.25157,365799999.0
2005-03-07 18:24:00,2.25171,2.25179,2.25138,2.25147,307200001.0
2005-03-07 18:25:00,2.25135,2.25147,2.25043,2.2514,345900000.0
2005-03-07 18:26:00,2.2507,2.25145,2.2507,2.25119,344700000.0
2005-03-07 18:27:00,2.25097,2.25147,2.25097,2.25145,294100000.0
2005-03-07 18:28:00,2.25145,2.2517,2.25142,2.25144,246600001.0
2005-03-07 18:29:00,2.25141,2.25174,2.2514,2.25157,193100000.0
2005-03-07 18:30:00,2.25116,2.25198,2.25116,2.25177,293099999.0
2005-03-07 18:31:00,2.25218,2.25236,2.25174,2.25203,169000000.0
2005-03-07 18:32:00,2.25228,2.25238,2.25184,2.25234,162500000.0
2005-03-07 18:33:00,2.25228,2.25239,2.25177,2.25195,306299998.0
2005-03-07 18:34:00,2.2519,2.25226,2.2519,2.2522,374100000.0
2005-03-07 18:35:00,2.25198,2.2522,2.25115,2.25207,166600000.0
2005-03-07 18:36:00,2.25201,2.25213,2.25178,2.25198,81700000.0
2005-03-07 18:37:00,2.25218,2.25223,2.2519,2.25223,74300000.0
2005-03-07 18:38:00,2.25201,2.25223,2.25187,2.2519,108400000.0
2005-03-07 18:39:00,2.25175,2.25234,2.25169,2.25196,170300000.0
2005-03-07 18:40:00,2.25205,2.25212,2.25119,2.25198,220000000.0
2005-03-07 18:41:00,2.25192,2.25263,2.25179,2.25212,138800000.0
2005-03-07 18:42:00,2.25215,2.25231,2.25166,2.25182,72900000.0
2005-03-07 18:43:00,2.25195,2.25207,2.25152,2.252,53600000.0
2005-03-07 18:44:00,2.25235,2.25275,2.25216,2.25257,133900000.0
2005-03-07 18:45:00,2.2525,2.25272,2.25216,2.25245,59900000.0
2005-03-07 18:46:00,2.25233,2.25253,2.25233,2.25234,43500000.0
2005-03-07 18:47:00,2.25237,2.25237,2.25182,2.25219,41700000.0
2005-03-07 18:48:00,2.25231,2.25259,2.25199,2.25226,89800000.0
2005-03-07 18:49:00,2.25238,2.25261,2.25224,2.25261,50900001.0
2005-03-07 18:50:00,2.25241,2.25274,2.25224,2.2523,28300000.0
2005-03-07 18:51:00,2.25237,2.25295,2.25209,2.25235,151600000.0
2005-03-07 18:52:00,2.25225,2.25276,2.25185,2.25223,158600000.0
2005-03-07 18:53:00,2.25202,2.25227,2.25153,2.25202,163900000.0
2005-03-07 18:54:00,2.25213,2.25268,2.25172,2.2521,115200000.0
2005-03-07 18:55:00,2.25177,2.25204,2.25177,2.25189,161200000.0
2005-03-07 18:56:00,2.25161,2.25192,2.25155,2.25168,32500000.0
2005-03-07 18:57:00,2.25175,2.25227,2.25157,2.25172,51100000.0
2005-03-07 18:58:00,2.25168,2.25184,2.25113,2.25128,225600000.0
2005-03-07 18:59:00,2.25108,2.25144,2.25097,2.25127,174300000.0
2005-03-07 19:00:00,2.25131,2.25139,2.25086,2.25128,84600000.0
2005-03-07 19:01:00,2.25107,2.25123,2.25093,2.25109,41500000.0
2005-03-07 19:02:00,2.2512,2.25152,2.25114,2.25148,173900001.0
2005-03-07 19:03:00,2.25127,2.25142,2.25096,2.25111,74300000.0
2005-03-07 19:04:00,2.25101,2.25145,2.25101,2.25132,42000000.0
2005-03-07 19:05:00,2.25102,2.25121,2.25092,2.25092,44400000.0
2005-03-07 19:06:00,2.25103,2.25157,2.25103,2.25125,236300000.0
2005-03-07 19:07:00,2.25127,2.25146,2.25114,2.25131,145600000.0
2005-03-07 19:08:00,2.25124,2.25127,2.25062,2.25114,253599999.0
2005-03-07 19:09:00,2.251,2.25133,2.25091,2.25106,120600000.0
2005-03-07 19:10:00,2.25105,2.25157,2.25105,2.2513,98500000.0
2005-03-07 19:11:00,2.2514,2.2514,2.25097,2.2512,60800000.0
2005-03-07 19:12:00,2.251,2.25111,2.25079,2.2511,24100000.0
2005-03-07 19:13:00,2.25095,2.25137,2.25069,2.25091,132500000.0
2005-03-07 19:14:00,2.25096,2.25129,2.25084,2.25123,89800000.0
2005-03-07 19:15:00,2.25101,2.25129,2.25099,2.25119,116900000.0
2005-03-07 19:16:00,2.25126,2.2514,2.25115,2.25135,29700000.0
2005-03-07 19:17:00,2.2513,2.25149,2.25108,2.25128,97400000.0
2005-03-07 19:18:00,2.25088,2.2513,2.25085,2.25117,87600000.0
2005-03-07 19:19:00,2.2509,2.25121,2.25064,2.25082,111600001.0
2005-03-07 19:20:00,2.25115,2.25141,2.25084,2.25134,90700000.0
2005-03-07 19:21:00,2.2512,2.25137,2.25044,2.25124,111000000.0
2005-03-07 19:22:00,2.25128,2.25146,2.25088,2.25127,49100000.0
2005-03-07 19:23:00,2.25088,2.25106,2.2506,2.2506,139700000.0
2005-03-07 19:24:00,2.25061,2.25101,2.25061,2.25101,78000000.0
2005-03-07 19:25:00,2.25086,2.2511,2.25066,2.25076,76900000.0
2005-03-07 19:26:00,2.25098,2.25098,2.2504,2.25086,147100000.0
2005-03-07 19:27:00,2.25079,2.25119,2.25074,2.25115,136300000.0
2005-03-07 19:28:00,2.25105,2.25109,2.25034,2.25108,76900000.0
2005-03-07 19:29:00,2.25119,2.25138,2.2509,2.2511,100700000.0
2005-03-07 19:30:00,2.2513,2.25153,2.25106,2.25127,188800000.0
2005-03-07 19:31:00,2.25136,2.25142,2.25107,2.2511,85299999.0
2005-03-07 19:32:00,2.25137,2.25151,2.25097,2.25135,118800000.0
2005-03-07 19:33:00,2.2518,2.25292,2.2515,2.25152,109000001.0
2005-03-07 19:34:00,2.25185,2.25185,2.25142,2.25165,125499999.0
2005-03-07 19:35:00,2.25177,2.25194,2.25156,2.25168,96000000.0
2005-03-07 19:36:00,2.25152,2.25152,2.25082,2.25139,118600000.0
2005-03-07 19:37:00,2.25131,2.25131,2.25074,2.2512,33600000.0
2005-03-07 19:38:00,2.25104,2.2514,2.25104,2.25139,26800000.0
2005-03-07 19:39:00,2.25107,2.25133,2.25078,2.2513,48600000.0
2005-03-07 19:40:00,2.2515,2.2515,2.25104,2.25137,95500000.0
2005-03-07 19:41:00,2.25145,2.25164,2.25134,2.25138,75300000.0
2005-03-07 19:42:00,2.2514,2.25168,2.25119,2.25119,94500000.0
2005-03-07 19:43:00,2.25139,2.25169,2.25139,2.25154,51800000.0
2005-03-07 19:44:00,2.25172,2.25187,2.25131,2.25139,71800000.0
2005-03-07 19:45:00,2.25131,2.25152,2.25114,2.25135,46800000.0
2005-03-07 19:46:00,2.2516,2.25178,2.25118,2.25138,100300000.0
2005-03-07 19:47:00,2.25152,2.25168,2.25136,2.25154,49900000.0
2005-03-07 19:48:00,2.25159,2.25188,2.25127,2.25177,95499999.0
2005-03-07 19:49:00,2.25136,2.25154,2.25091,2.25133,118200000.0
2005-03-07 19:50:00,2.25148,2.25165,2.25125,2.2516,52700000.0
2005-03-07 19:51:00,2.25136,2.25159,2.25111,2.2513,122700000.0
2005-03-07 19:52:00,2.25144,2.25144,2.25089,2.25108,58200000.0
2005-03-07 19:53:00,2.25119,2.25126,2.25088,2.25102,39400000.0
2005-03-07 19:54:00,2.25126,2.25158,2.25115,2.25125,90400000.0
2005-03-07 19:55:00,2.25114,2.25127,2.25105,2.25124,17600000.0
2005-03-07 19:56:00,2.2512,2.25125,2.25093,2.25102,81400002.0
2005-03-07 19:57:00,2.25091,2.25128,2.25066,2.25109,110900000.0
2005-03-07 19:58:00,2.2509,2.25123,2.25071,2.25102,109300001.0
2005-03-07 19:59:00,2.25129,2.25129,2.25083,2.25088,117600000.0
2005-03-07 20:00:00,2.25084,2.25093,2.25013,2.25087,59200000.0
2005-03-07 20:01:00,2.25062,2.25103,2.25047,2.25095,59300000.0
2005-03-07 20:02:00,2.25062,2.25091,2.25044,2.25075,48400000.0
2005-03-07 20:03:00,2.25107,2.25122,2.25092,2.25109,22700000.0
2005-03-07 20:04:00,2.25095,2.25144,2.25095,2.25144,31500000.0
2005-03-07 20:05:00,2.25135,2.25155,2.25124,2.25135,28100000.0
2005-03-07 20:06:00,2.25117,2.25142,2.25092,2.25128,44800000.0
2005-03-07 20:07:00,2.25123,2.25123,2.25078,2.25078,32900000.0
2005-03-07 20:08:00,2.25082,2.25092,2.25034,2.25069,90800000.0
2005-03-07 20:09:00,2.25087,2.25093,2.25057,2.25093,37300000.0
2005-03-07 20:10:00,2.25113,2.25113,2.25028,2.25063,38300000.0
2005-03-07 20:11:00,2.2507,2.25082,2.2504,2.25076,69800000.0
2005-03-07 20:12:00,2.25089,2.25105,2.25077,2.25085,174300000.0
2005-03-07 20:13:00,2.25067,2.25081,2.25039,2.25039,144300000.0
2005-03-07 20:14:00,2.25057,2.25087,2.25057,2.25057,100900001.0
2005-03-07 20:15:00,2.25075,2.25101,2.25064,2.25078,190600001.0
2005-03-07 20:16:00,2.25088,2.2512,2.25074,2.25074,169400000.0
2005-03-07 20:17:00,2.25083,2.25099,2.2507,2.25093,34800000.0
2005-03-07 20:18:00,2.25119,2.25119,2.25049,2.2509,67300000.0
2005-03-07 20:19:00,2.25068,2.25119,2.25068,2.25083,136400000.0
2005-03-07 20:20:00,2.25093,2.25124,2.25093,2.251,230300000.0
2005-03-07 20:21:00,2.25078,2.25081,2.25032,2.25051,88200000.0
2005-03-07 20:22:00,2.25065,2.25067,2.25004,2.25004,107199999.0
2005-03-07 20:23:00,2.25046,2.25069,2.25004,2.25069,147500000.0
2005-03-07 20:24:00,2.25032,2.25075,2.25032,2.25058,49800000.0
2005-03-07 20:25:00,2.25054,2.25054,2.25009,2.25047,211199999.0
2005-03-07 20:26:00,2.25038,2.25067,2.25018,2.25056,159800000.0
2005-03-07 20:27:00,2.24993,2.25039,2.24978,2.2498,122100000.0
2005-03-07 20:28:00,2.25033,2.25033,2.2497,2.24984,215400000.0
2005-03-07 20:29:00,2.24998,2.25011,2.24964,2.24966,164100000.0
2005-03-07 20:30:00,2.25009,2.25032,2.24979,2.24995,349800000.0
2005-03-07 20:31:00,2.24992,2.25039,2.24955,2.25023,251900000.0
2005-03-07 20:32:00,2.25023,2.25051,2.25005,2.2501,352900000.0
2005-03-07 20:33:00,2.25027,2.25033,2.2498,2.25015,75900000.0
2005-03-07 20:34:00,2.25031,2.25045,2.25014,2.25014,96100000.0
2005-03-07 20:35:00,2.25031,2.25038,2.2499,2.25013,52000000.0
2005-03-07 20:36:00,2.25062,2.25062,2.2498,2.25032,54600000.0
2005-03-07 20:37:00,2.24988,2.25044,2.24976,2.24976,108100000.0
2005-03-07 20:38:00,2.25027,2.25052,2.25013,2.25013,161500000.0
2005-03-07 20:39:00,2.25018,2.25038,2.24939,2.24939,142300001.0
2005-03-07 20:40:00,2.25011,2.2502,2.24975,2.25005,174100000.0
2005-03-07 20:41:00,2.25015,2.25044,2.24986,2.2503,105700000.0
2005-03-07 20:42:00,2.2502,2.25066,2.24999,2.2501,79100000.0
2005-03-07 20:43:00,2.25029,2.25029,2.24965,2.24975,58100000.0
2005-03-07 20:44:00,2.24981,2.24994,2.24939,2.24962,198800000.0
2005-03-07 20:45:00,2.24928,2.24973,2.24918,2.24959,41100000.0
2005-03-07 20:46:00,2.24992,2.25009,2.24965,2.25009,39600000.0
2005-03-07 20:47:00,2.25025,2.25045,2.24976,2.25016,174600000.0
2005-03-07 20:48:00,2.25008,2.25033,2.24992,2.25019,223900000.0
2005-03-07 20:49:00,2.25019,2.25028,2.24967,2.25028,151100001.0
2005-03-07 20:50:00,2.24998,2.25053,2.24968,2.25003,163400000.0
2005-03-07 20:51:00,2.24995,2.25016,2.24979,2.24992,119200000.0
2005-03-07 20:52:00,2.25,2.25005,2.24951,2.24996,192899998.0
2005-03-07 20:53:00,2.24984,2.24997,2.24944,2.24978,210200000.0
2005-03-07 20:54:00,2.25,2.25003,2.24965,2.24988,149200000.0
2005-03-07 20:55:00,2.24974,2.24992,2.2497,2.24986,33600000.0
2005-03-07 20:56:00,2.24985,2.25001,2.24961,2.24969,219900000.0
2005-03-07 20:57:00,2.24969,2.25023,2.24922,2.25022,352899998.0
2005-03-07 20:58:00,2.24998,2.25039,2.24934,2.24996,200700000.0
2005-03-07 20:59:00,2.25016,2.25031,2.24977,2.2501,221600000.0
2005-03-07 21:00:00,2.2503,2.2503,2.24968,2.2497,281300001.0
2005-03-07 21:01:00,2.24951,2.2502,2.24928,2.24987,327900001.0
2005-03-07 21:02:00,2.24975,2.25,2.24963,2.24963,124800000.0
2005-03-07 21:03:00,2.24927,2.24968,2.24884,2.24884,92000000.0
2005-03-07 21:04:00,2.24962,2.24984,2.2494,2.24982,59200000.0
2005-03-07 21:05:00,2.24963,2.24975,2.24936,2.24936,59900000.0
2005-03-07 21:06:00,2.24954,2.24968,2.2491,2.24956,58700000.0
2005-03-07 21:07:00,2.24955,2.2497,2.24943,2.24953,31800000.0
2005-03-07 21:08:00,2.24952,2.24963,2.24914,2.24914,15800000.0
2005-03-07 21:09:00,2.24944,2.2495,2.24909,2.24909,28500000.0
2005-03-07 21:10:00,2.24941,2.24966,2.24902,2.2496,76500000.0
2005-03-07 21:11:00,2.24962,2.24982,2.24904,2.24978,129400000.0
2005-03-07 21:12:00,2.24957,2.25001,2.24938,2.25001,38900000.0
2005-03-07 21:13:00,2.25011,2.25011,2.24978,2.2499,141000000.0
2005-03-07 21:14:00,2.24987,2.25023,2.24982,2.2502,158600000.0
2005-03-07 21:15:00,2.24982,2.25011,2.24963,2.24981,163900000.0
2005-03-07 21:16:00,2.2498,2.2501,2.24953,2.24991,90300000.0
2005-03-07 21:17:00,2.24996,2.24996,2.2492,2.2492,120200000.0
2005-03-07 21:18:00,2.24983,2.25001,2.24953,2.25001,163499998.0
2005-03-07 21:19:00,2.24997,2.25014,2.24966,2.24985,104500000.0
2005-03-07 21:20:00,2.25022,2.25024,2.2497,2.24986,182100000.0
2005-03-07 21:21:00,2.24981,2.25009,2.24964,2.24999,236400000.0
2005-03-07 21:22:00,2.25033,2.25038,2.24987,2.24995,144800000.0
2005-03-07 21:23:00,2.25019,2.25022,2.24963,2.25008,152600000.0
2005-03-07 21:24:00,2.25005,2.25053,2.25005,2.25053,52400000.0
2005-03-07 21:25:00,2.25028,2.25037,2.24966,2.24966,52500000.0
2005-03-07 21:26:00,2.2499,2.2506,2.2499,2.2506,32600000.0
2005-03-07 21:27:00,2.25073,2.25083,2.25067,2.25072,57800000.0
2005-03-07 21:28:00,2.25065,2.25065,2.24978,2.25022,128700000.0
2005-03-07 21:29:00,2.25028,2.25055,2.25001,2.25009,46200000.0
2005-03-07 21:30:00,2.25029,2.25029,2.24969,2.24973,27000000.0
2005-03-07 21:31:00,2.25005,2.25028,2.24998,2.25028,34200000.0
2005-03-07 21:32:00,2.2502,2.25027,2.24962,2.25001,200000000.0
2005-03-07 21:33:00,2.24955,2.25019,2.24955,2.24987,75300000.0
2005-03-07 21:34:00,2.25019,2.25042,2.24977,2.24982,130700000.0
2005-03-07 21:35:00,2.24984,2.25,2.24952,2.24975,37900000.0
2005-03-07 21:36:00,2.24995,2.25011,2.24974,2.24974,21800000.0
2005-03-07 21:37:00,2.25023,2.25042,2.24992,2.25037,82400000.0
2005-03-07 21:38:00,2.24998,2.25054,2.24998,2.25012,61300000.0
2005-03-07 21:39:00,2.25008,2.25023,2.24995,2.25023,41600000.0
2005-03-07 21:40:00,2.25033,2.25033,2.24965,2.24965,29800000.0
2005-03-07 21:41:00,2.25012,2.25032,2.25,2.25007,57000000.0
2005-03-07 21:42:00,2.24995,2.25051,2.24968,2.24993,115100000.0
2005-03-07 21:43:00,2.24985,2.25015,2.24954,2.24961,87500000.0
2005-03-07 21:44:00,2.25008,2.25029,2.24956,2.24961,136400000.0
2005-03-07 21:45:00,2.25049,2.25088,2.25042,2.25057,107700000.0
2005-03-07 21:46:00,2.25073,2.25084,2.24965,2.25006,57500000.0
2005-03-07 21:47:00,2.25034,2.25034,2.24984,2.24989,101100000.0
2005-03-07 21:48:00,2.2499,2.25054,2.2499,2.25039,38000000.0
2005-03-07 21:49:00,2.25042,2.25087,2.24999,2.25065,102700000.0
2005-03-07 21:50:00,2.25081,2.25084,2.25044,2.25065,18000000.0
2005-03-07 21:51:00,2.25063,2.25125,2.25061,2.25125,35600000.0
2005-03-07 21:52:00,2.2507,2.25126,2.2507,2.25078,154000000.0
2005-03-07 21:53:00,2.25137,2.25137,2.25097,2.25097,76600000.0
2005-03-07 21:54:00,2.25119,2.2513,2.25042,2.25046,30400000.0
2005-03-07 21:55:00,2.25058,2.25076,2.25028,2.25073,52700000.0
2005-03-07 21:56:00,2.25056,2.2506,2.25015,2.25039,56600000.0
2005-03-07 21:57:00,2.25054,2.25086,2.25054,2.25086,28400000.0
2005-03-07 21:58:00,2.25088,2.25088,2.25024,2.2504,50499999.0
2005-03-07 21:59:00,2.25059,2.25085,2.25,2.25085,196299997.0
2005-03-07 22:00:00,2.25085,2.25129,2.25016,2.25129,61800000.0
2005-03-07 22:01:00,2.25111,2.2515,2.25095,2.2512,43900000.0
2005-03-07 22:02:00,2.25127,2.25157,2.2509,2.25097,104900000.0
2005-03-07 22:03:00,2.25095,2.25123,2.25095,2.25123,23900000.0
2005-03-07 22:04:00,2.25126,2.25142,2.25107,2.25117,96200001.0
2005-03-07 22:05:00,2.25115,2.25139,2.25105,2.25105,58000000.0
2005-03-07 22:06:00,2.25142,2.25143,2.2509,2.25102,37800000.0
2005-03-07 22:07:00,2.25121,2.2513,2.25083,2.25105,30200000.0
2005-03-07 22:08:00,2.25015,2.25088,2.25015,2.25051,26300000.0
2005-03-07 22:09:00,2.25106,2.25112,2.25081,2.25107,23800000.0
2005-03-07 22:10:00,2.25118,2.25127,2.25083,2.25083,19200000.0
2005-03-07 22:11:00,2.25051,2.25095,2.25051,2.25077,31400000.0
2005-03-07 22:12:00,2.25076,2.25076,2.25022,2.25035,48700000.0
2005-03-07 22:13:00,2.25032,2.25047,2.25007,2.25007,29600000.0
2005-03-07 22:14:00,2.25019,2.2506,2.25019,2.25058,16900000.0
2005-03-07 22:15:00,2.2505,2.2508,2.25019,2.2508,117800000.0
2005-03-07 22:16:00,2.25087,2.25087,2.25029,2.25047,137700000.0
2005-03-07 22:17:00,2.25054,2.25089,2.25035,2.25053,26300000.0
2005-03-07 22:18:00,2.25069,2.25073,2.25038,2.25048,35200000.0
2005-03-07 22:19:00,2.25064,2.25064,2.24978,2.25036,40900000.0
2005-03-07 22:20:00,2.25043,2.25061,2.25014,2.25033,28800000.0
2005-03-07 22:21:00,2.25054,2.25054,2.25017,2.25033,41800000.0
2005-03-07 22:22:00,2.2503,2.25058,2.24989,2.25058,124000000.0
2005-03-07 22:23:00,2.25052,2.25052,2.2497,2.2497,117100000.0
2005-03-07 22:24:00,2.25017,2.25068,2.25017,2.25068,26300000.0
2005-03-07 22:25:00,2.25089,2.25089,2.25057,2.25072,66900000.0
2005-03-07 22:26:00,2.25031,2.25044,2.25005,2.25006,34100000.0
2005-03-07 22:27:00,2.25054,2.2506,2.24997,2.25036,27400000.0
2005-03-07 22:28:00,2.2503,2.25064,2.2502,2.2503,32200000.0
2005-03-07 22:29:00,2.25038,2.25043,2.24992,2.24998,154900000.0
2005-03-07 22:30:00,2.24998,2.25039,2.24984,2.24999,116100000.0
2005-03-07 22:31:00,2.25067,2.25067,2.25027,2.2504,38400000.0
2005-03-07 22:32:00,2.25045,2.25045,2.25002,2.25002,46100000.0
2005-03-07 22:33:00,2.25021,2.25021,2.24963,2.24968,61600001.0
2005-03-07 22:34:00,2.25015,2.25023,2.24981,2.24992,73700000.0
2005-03-07 22:35:00,2.2496,2.24983,2.24951,2.24976,52700000.0
2005-03-07 22:36:00,2.24937,2.24957,2.24917,2.24928,32600000.0
2005-03-07 22:37:00,2.24962,2.24983,2.24868,2.24868,27700000.0
2005-03-07 22:38:00,2.24859,2.24967,2.24859,2.24962,47800000.0
2005-03-07 22:39:00,2.2496,2.2496,2.24925,2.24951,32000000.0
2005-03-07 22:40:00,2.24951,2.2496,2.24918,2.24923,25200000.0
2005-03-07 22:41:00,2.24928,2.24936,2.24888,2.24905,32500000.0
2005-03-07 22:42:00,2.24892,2.24934,2.2487,2.24932,54300000.0
2005-03-07 22:43:00,2.24861,2.24958,2.24861,2.24945,134800000.0
2005-03-07 22:44:00,2.2495,2.24962,2.2491,2.2496,57200000.0
2005-03-07 22:45:00,2.24925,2.24967,2.24898,2.24898,56600000.0
2005-03-07 22:46:00,2.24958,2.24968,2.24889,2.2495,81099999.0
2005-03-07 22:47:00,2.24961,2.24971,2.24929,2.24971,26200000.0
2005-03-07 22:48:00,2.24948,2.24968,2.24914,2.24914,89400000.0
2005-03-07 22:49:00,2.2491,2.2492,2.2491,2.2492,53200000.0
2005-03-07 22:50:00,2.24899,2.24965,2.24894,2.24952,53200000.0
2005-03-07 22:51:00,2.24951,2.2498,2.24897,2.24916,94800000.0
2005-03-07 22:52:00,2.24892,2.2492,2.24892,2.249,57000000.0
2005-03-07 22:53:00,2.2498,2.24993,2.24978,2.24983,42600000.0
2005-03-07 22:54:00,2.2498,2.24991,2.24979,2.24991,48900000.0
2005-03-07 22:55:00,2.24997,2.25019,2.24955,2.24955,73700001.0
2005-03-07 22:56:00,2.24954,2.24971,2.2494,2.24971,42200000.0
2005-03-07 22:57:00,2.24961,2.24971,2.24938,2.2496,38400000.0
2005-03-07 22:58:00,2.24956,2.24956,2.24936,2.24938,57200000.0
2005-03-07 22:59:00,2.24914,2.24946,2.24887,2.24946,48200000.0
2005-03-07 23:00:00,2.2489,2.24941,2.2489,2.24919,41500000.0
2005-03-07 23:01:00,2.24878,2.2493,2.24877,2.24922,49500000.0
2005-03-07 23:02:00,2.24939,2.24958,2.24883,2.24958,36000000.0
2005-03-07 23:03:00,2.24965,2.25014,2.24915,2.24921,27700000.0
2005-03-07 23:04:00,2.24919,2.24963,2.24913,2.24963,20300000.0
2005-03-07 23:05:00,2.2491,2.24976,2.2491,2.24972,25100000.0
2005-03-07 23:06:00,2.24965,2.24976,2.24949,2.24976,33000000.0
2005-03-07 23:07:00,2.24932,2.24963,2.24922,2.24955,73099998.0
2005-03-07 23:08:00,2.24996,2.24996,2.2494,2.24966,42000000.0
2005-03-07 23:09:00,2.24962,2.24975,2.24938,2.24938,72800000.0
2005-03-07 23:10:00,2.24941,2.24966,2.2492,2.24966,56600000.0
2005-03-07 23:11:00,2.24931,2.24957,2.24903,2.24918,76600000.0
2005-03-07 23:12:00,2.24905,2.25014,2.24894,2.24941,53800000.0
2005-03-07 23:13:00,2.24943,2.2499,2.24921,2.24976,53800000.0
2005-03-07 23:14:00,2.24957,2.24986,2.24944,2.24956,39600000.0
2005-03-07 23:15:00,2.24932,2.24964,2.24932,2.2496,23200000.0
2005-03-07 23:16:00,2.2498,2.25007,2.2496,2.2499,44200000.0
2005-03-07 23:17:00,2.2498,2.24996,2.24955,2.24961,22600000.0
2005-03-07 23:18:00,2.24924,2.24944,2.24894,2.24894,56600000.0
2005-03-07 23:19:00,2.24918,2.24949,2.24918,2.24949,29500000.0
2005-03-07 23:20:00,2.24893,2.24982,2.24893,2.24944,57600000.0
2005-03-07 23:21:00,2.24926,2.24966,2.24903,2.2491,48500000.0
2005-03-07 23:22:00,2.2487,2.2487,2.248,2.2482,15800000.0
2005-03-07 23:23:00,2.24912,2.24924,2.24904,2.24918,15800000.0
2005-03-07 23:24:00,2.24905,2.24908,2.24892,2.24896,14400000.0
2005-03-07 23:25:00,2.2481,2.2482,2.248,2.248,37400000.0
2005-03-07 23:26:00,2.24932,2.2495,2.2483,2.24888,37400000.0
2005-03-07 23:27:00,2.24874,2.2492,2.24866,2.24901,31900000.0
2005-03-07 23:28:00,2.24871,2.24932,2.24871,2.24932,33900000.0
2005-03-07 23:29:00,2.24914,2.24945,2.24909,2.24945,17800000.0
2005-03-07 23:30:00,2.25005,2.25005,2.24894,2.24894,19500000.0
2005-03-07 23:31:00,2.24876,2.24904,2.24844,2.24871,26700000.0
2005-03-07 23:32:00,2.24927,2.24955,2.24897,2.2494,35200000.0
2005-03-07 23:33:00,2.24932,2.24935,2.24871,2.24935,51100000.0
2005-03-07 23:34:00,2.24941,2.24993,2.24921,2.24988,44600000.0
2005-03-07 23:35:00,2.24963,2.24983,2.24909,2.24947,58300000.0
2005-03-07 23:36:00,2.25007,2.25013,2.24964,2.24986,48900000.0
2005-03-07 23:37:00,2.24955,2.24972,2.24932,2.24947,41500000.0
2005-03-07 23:38:00,2.24922,2.24988,2.24911,2.24988,36400000.0
2005-03-07 23:39:00,2.24959,2.24989,2.24952,2.24982,23400000.0
2005-03-07 23:40:00,2.2499,2.25007,2.24954,2.2496,23600000.0
2005-03-07 23:41:00,2.24953,2.24954,2.24944,2.24944,29900000.0
2005-03-07 23:42:00,2.24964,2.24967,2.24959,2.24962,25300000.0
2005-03-07 23:43:00,2.2496,2.24961,2.24934,2.24937,33100000.0
2005-03-07 23:44:00,2.24883,2.2494,2.24883,2.24935,30800000.0
2005-03-07 23:45:00,2.24927,2.24942,2.24917,2.24942,25800000.0
2005-03-07 23:46:00,2.24953,2.24953,2.24943,2.24953,41100000.0
2005-03-07 23:47:00,2.2493,2.24942,2.2493,2.24942,12400000.0
2005-03-07 23:48:00,2.2489,2.2489,2.2487,2.2489,28000000.0
2005-03-07 23:49:00,2.249,2.249,2.2487,2.2487,28000000.0
2005-03-07 23:50:00,2.24937,2.24937,2.24914,2.24914,28000000.0
2005-03-07 23:51:00,2.24928,2.24944,2.24925,2.24925,67200000.0
2005-03-07 23:52:00,2.24934,2.24936,2.24925,2.24925,26700000.0
2005-03-07 23:53:00,2.24849,2.24913,2.24849,2.24913,27500000.0
2005-03-07 23:54:00,2.24919,2.24922,2.24887,2.24907,30100000.0
2005-03-07 23:55:00,2.24834,2.24887,2.24833,2.24887,20900000.0
2005-03-07 23:56:00,2.24918,2.24934,2.24899,2.24915,42600000.0
2005-03-07 23:57:00,2.24917,2.24945,2.24898,2.2493,31900000.0
2005-03-07 23:58:00,2.24873,2.24926,2.24848,2.24926,25000000.0
2005-03-07 23:59:00,2.24871,2.24924,2.24871,2.24923,19700000.0
2005-03-08 00:00:00,2.24892,2.24922,2.24884,2.24905,46100000.0
2005-03-08 00:01:00,2.24895,2.24921,2.24883,2.24902,43300000.0
2005-03-08 00:02:00,2.24906,2.24935,2.24906,2.24925,20200000.0
2005-03-08 00:03:00,2.24941,2.24952,2.24907,2.24907,34600000.0
2005-03-08 00:04:00,2.24905,2.24916,2.24879,2.24916,33700000.0
2005-03-08 00:05:00,2.24895,2.24911,2.24888,2.24909,25600000.0
2005-03-08 00:06:00,2.249,2.24926,2.249,2.24921,18800000.0
2005-03-08 00:07:00,2.24919,2.24919,2.2487,2.24902,18900000.0
2005-03-08 00:08:00,2.24917,2.2492,2.24845,2.24864,40600000.0
2005-03-08 00:09:00,2.24885,2.24892,2.24873,2.2489,48800000.0
2005-03-08 00:10:00,2.24858,2.24871,2.24834,2.24861,47700000.0
2005-03-08 00:11:00,2.2486,2.2486,2.24797,2.24797,57600000.0
2005-03-08 00:12:00,2.24839,2.24839,2.24785,2.24806,35200000.0
2005-03-08 00:13:00,2.24844,2.249,2.24844,2.24894,17900000.0
2005-03-08 00:14:00,2.24871,2.24907,2.24863,2.24893,48300000.0
2005-03-08 00:15:00,2.24919,2.24919,2.24889,2.24893,29500000.0
2005-03-08 00:16:00,2.24885,2.24885,2.24828,2.24856,56400000.0
2005-03-08 00:17:00,2.24864,2.24907,2.24854,2.24903,61200000.0
2005-03-08 00:18:00,2.24869,2.24885,2.24853,2.2487,37400000.0
2005-03-08 00:19:00,2.24879,2.24879,2.24845,2.24855,25800000.0
2005-03-08 00:20:00,2.24827,2.24867,2.24818,2.24856,35000000.0
2005-03-08 00:21:00,2.24842,2.24881,2.24829,2.24881,36100000.0
2005-03-08 00:22:00,2.24836,2.2485,2.24797,2.24803,58500000.0
2005-03-08 00:23:00,2.24814,2.24832,2.24795,2.24812,40100000.0
2005-03-08 00:24:00,2.24829,2.24829,2.24777,2.24795,41100000.0
2005-03-08 00:25:00,2.24802,2.24821,2.24784,2.24821,19200000.0
2005-03-08 00:26:00,2.24821,2.24863,2.24819,2.24863,55900000.0
2005-03-08 00:27:00,2.24826,2.24858,2.24822,2.24858,46100000.0
2005-03-08 00:28:00,2.24841,2.2485,2.24802,2.24831,28500000.0
2005-03-08 00:29:00,2.24838,2.24838,2.24781,2.24814,17400000.0
2005-03-08 00:30:00,2.24834,2.24844,2.24798,2.24809,28700000.0
2005-03-08 00:31:00,2.24813,2.24854,2.24813,2.24853,38900000.0
2005-03-08 00:32:00,2.24843,2.24865,2.2483,2.24849,41000000.0
2005-03-08 00:33:00,2.24849,2.24858,2.24833,2.24843,26700000.0
2005-03-08 00:34:00,2.24833,2.24858,2.24823,2.24837,29100000.0
2005-03-08 00:35:00,2.24834,2.24888,2.24834,2.24856,43900000.0
2005-03-08 00:36:00,2.24849,2.24896,2.24843,2.24885,47400000.0
2005-03-08 00:37:00,2.24851,2.24884,2.2484,2.24857,52400000.0
2005-03-08 00:38:00,2.24858,2.24866,2.24845,2.24857,36000000.0
2005-03-08 00:39:00,2.24828,2.24895,2.24828,2.24873,22000000.0
2005-03-08 00:40:00,2.24831,2.24886,2.24814,2.24874,49300000.0
2005-03-08 00:41:00,2.24888,2.24888,2.2484,2.24873,26900000.0
2005-03-08 00:42:00,2.24859,2.24875,2.24842,2.2485,50900000.0
2005-03-08 00:43:00,2.24857,2.24857,2.24825,2.24825,40500000.0
2005-03-08 00:44:00,2.24823,2.24877,2.24823,2.24877,28000000.0
2005-03-08 00:45:00,2.24896,2.24926,2.24886,2.24926,17400000.0
2005-03-08 00:46:00,2.24862,2.24896,2.24847,2.24859,40100000.0
2005-03-08 00:47:00,2.24849,2.24903,2.24849,2.24903,12700000.0
2005-03-08 00:48:00,2.24896,2.24896,2.24857,2.24879,17600000.0
2005-03-08 00:49:00,2.24892,2.24892,2.24832,2.24832,41500000.0
2005-03-08 00:50:00,2.24858,2.24932,2.24857,2.24932,28700000.0
2005-03-08 00:51:00,2.24912,2.24937,2.24912,2.24926,37800000.0
2005-03-08 00:52:00,2.24927,2.24927,2.24874,2.24881,28400000.0
2005-03-08 00:53:00,2.24882,2.24889,2.24845,2.24856,60200000.0
2005-03-08 00:54:00,2.24877,2.24884,2.24844,2.24845,52900000.0
2005-03-08 00:55:00,2.24876,2.24876,2.24852,2.24871,38600001.0
2005-03-08 00:56:00,2.24854,2.24865,2.24813,2.24847,20600000.0
2005-03-08 00:57:00,2.24824,2.24863,2.2482,2.24835,38300000.0
2005-03-08 00:58:00,2.24817,2.24883,2.24817,2.24865,47599999.0
2005-03-08 00:59:00,2.24831,2.24866,2.24817,2.24839,32900000.0
2005-03-08 01:00:00,2.24849,2.24863,2.24811,2.24843,51600000.0
2005-03-08 01:01:00,2.24845,2.24878,2.2483,2.24878,38100000.0
2005-03-08 01:02:00,2.24856,2.24881,2.24854,2.24881,59000000.0
2005-03-08 01:03:00,2.24855,2.24908,2.2484,2.2489,30600000.0
2005-03-08 01:04:00,2.24876,2.24896,2.2487,2.24885,38800000.0
2005-03-08 01:05:00,2.24893,2.24908,2.24867,2.24908,34100000.0
2005-03-08 01:06:00,2.24918,2.24918,2.24867,2.24898,35000000.0
2005-03-08 01:07:00,2.24894,2.24898,2.24816,2.24821,34700000.0
2005-03-08 01:08:00,2.24858,2.24894,2.24858,2.24882,56900000.0
2005-03-08 01:09:00,2.24885,2.24885,2.24853,2.24872,20800000.0
2005-03-08 01:10:00,2.24891,2.24891,2.24843,2.24875,34200000.0
2005-03-08 01:11:00,2.24884,2.24884,2.24832,2.24832,20400001.0
2005-03-08 01:12:00,2.24821,2.24903,2.24821,2.24897,24600000.0
2005-03-08 01:13:00,2.24835,2.24873,2.24835,2.24871,43900000.0
2005-03-08 01:14:00,2.24874,2.24886,2.24854,2.24871,39300000.0
2005-03-08 01:15:00,2.24864,2.24883,2.2482,2.24861,48100000.0
2005-03-08 01:16:00,2.2489,2.24909,2.24825,2.24855,38500000.0
2005-03-08 01:17:00,2.249,2.24906,2.24878,2.24878,39800000.0
2005-03-08 01:18:00,2.2492,2.2492,2.24913,2.2492,21000000.0
2005-03-08 01:19:00,2.24872,2.24878,2.24854,2.24867,47700000.0
2005-03-08 01:20:00,2.24835,2.24882,2.24825,2.24881,43700000.0
2005-03-08 01:21:00,2.24877,2.24887,2.24814,2.24887,54000000.0
2005-03-08 01:22:00,2.24838,2.24862,2.24832,2.24862,16800000.0
2005-03-08 01:23:00,2.24873,2.24888,2.2481,2.24833,26200000.0
2005-03-08 01:24:00,2.24859,2.24878,2.24851,2.24851,29400000.0
2005-03-08 01:25:00,2.24808,2.24847,2.24798,2.24799,33200000.0
2005-03-08 01:26:00,2.24837,2.2484,2.24781,2.2479,33700000.0
2005-03-08 01:27:00,2.24808,2.24837,2.24791,2.24837,56100000.0
2005-03-08 01:28:00,2.24851,2.24851,2.24839,2.24839,17700000.0
2005-03-08 01:29:00,2.24806,2.24866,2.24805,2.24854,18400000.0
2005-03-08 01:30:00,2.24818,2.24869,2.24818,2.24865,24300000.0
2005-03-08 01:31:00,2.24858,2.24858,2.24822,2.24855,12000000.0
2005-03-08 01:32:00,2.24857,2.24857,2.24799,2.24799,6500000.0
2005-03-08 01:33:00,2.24852,2.24852,2.24834,2.24841,31200000.0
2005-03-08 01:34:00,2.24827,2.24845,2.24784,2.24845,46300000.0
2005-03-08 01:35:00,2.24839,2.24849,2.24799,2.24828,52500000.0
2005-03-08 01:36:00,2.2484,2.24852,2.24791,2.24852,32100001.0
2005-03-08 01:37:00,2.24861,2.24875,2.24827,2.2483,38500000.0
2005-03-08 01:38:00,2.24847,2.24847,2.24802,2.24835,50800001.0
2005-03-08 01:39:00,2.24825,2.24867,2.24817,2.24843,37500000.0
2005-03-08 01:40:00,2.24829,2.24855,2.24829,2.24855,20000000.0
2005-03-08 01:41:00,2.24863,2.24863,2.24814,2.24823,56100000.0
2005-03-08 01:42:00,2.2479,2.2484,2.24767,2.2484,32900000.0
2005-03-08 01:43:00,2.24826,2.24826,2.24801,2.24826,28200000.0
2005-03-08 01:44:00,2.24818,2.24828,2.24804,2.24824,30800000.0
2005-03-08 01:45:00,2.24787,2.24787,2.2473,2.2473,15700000.0
2005-03-08 01:46:00,2.2477,2.24799,2.2477,2.24777,25800000.0
2005-03-08 01:47:00,2.24794,2.24839,2.24794,2.24808,42700000.0
2005-03-08 01:48:00,2.24814,2.24814,2.24723,2.24723,25200000.0
2005-03-08 01:49:00,2.2479,2.24797,2.24783,2.24795,18700000.0
2005-03-08 01:50:00,2.24753,2.24784,2.24753,2.24766,27300000.0
2005-03-08 01:51:00,2.24804,2.24811,2.24764,2.24764,31800000.0
2005-03-08 01:52:00,2.24779,2.24797,2.2473,2.24783,59800000.0
2005-03-08 01:53:00,2.24768,2.24776,2.24745,2.24763,42200000.0
2005-03-08 01:54:00,2.2475,2.2477,2.24729,2.24729,53000000.0
2005-03-08 01:55:00,2.24792,2.24803,2.24761,2.24768,57800000.0
2005-03-08 01:56:00,2.24772,2.24847,2.24772,2.24841,28400000.0
2005-03-08 01:57:00,2.24832,2.24855,2.24825,2.24855,37300000.0
2005-03-08 01:58:00,2.24848,2.24864,2.24828,2.24848,60200000.0
2005-03-08 01:59:00,2.24855,2.24867,2.24815,2.24867,26400000.0
2005-03-08 02:00:00,2.24905,2.24905,2.24862,2.24893,28300000.0
2005-03-08 02:01:00,2.24861,2.24892,2.24854,2.24867,63500000.0
2005-03-08 02:02:00,2.24858,2.24858,2.24804,2.24815,90800000.0
2005-03-08 02:03:00,2.24753,2.24766,2.24693,2.24693,49300000.0
2005-03-08 02:04:00,2.2468,2.24754,2.2467,2.24751,26000000.0
2005-03-08 02:05:00,2.24727,2.24815,2.24727,2.24778,65600000.0
2005-03-08 02:06:00,2.24772,2.24817,2.24772,2.24807,47300000.0
2005-03-08 02:07:00,2.24821,2.24845,2.24774,2.24845,51400000.0
2005-03-08 02:08:00,2.24832,2.24852,2.24821,2.24825,32600000.0
2005-03-08 02:09:00,2.24829,2.24846,2.24806,2.24827,67799999.0
2005-03-08 02:10:00,2.24833,2.24845,2.24808,2.24845,54900000.0
2005-03-08 02:11:00,2.24819,2.24843,2.24805,2.24818,35300000.0
2005-03-08 02:12:00,2.24828,2.24893,2.24813,2.24877,42800000.0
2005-03-08 02:13:00,2.24875,2.24884,2.24858,2.24865,34600000.0
2005-03-08 02:14:00,2.24871,2.24888,2.24869,2.24869,20400000.0
2005-03-08 02:15:00,2.249,2.24915,2.24868,2.24888,39900000.0
2005-03-08 02:16:00,2.24855,2.2491,2.24855,2.24875,42700000.0
2005-03-08 02:17:00,2.24923,2.24923,2.24873,2.24881,49300000.0
2005-03-08 02:18:00,2.24864,2.24927,2.24808,2.24927,51600000.0
2005-03-08 02:19:00,2.24856,2.24934,2.24849,2.24934,42300000.0
2005-03-08 02:20:00,2.24907,2.24941,2.24843,2.24856,44000000.0
2005-03-08 02:21:00,2.24854,2.24873,2.24799,2.24801,41800000.0
2005-03-08 02:22:00,2.24824,2.24837,2.24787,2.24819,52500000.0
2005-03-08 02:23:00,2.24805,2.24863,2.24788,2.24805,96200000.0
2005-03-08 02:24:00,2.24831,2.24831,2.24784,2.24807,37800000.0
2005-03-08 02:25:00,2.24803,2.24818,2.2479,2.24816,39500000.0
2005-03-08 02:26:00,2.24813,2.24868,2.24792,2.24834,70800000.0
2005-03-08 02:27:00,2.24783,2.24853,2.24783,2.24834,20500000.0
2005-03-08 02:28:00,2.24876,2.24883,2.24842,2.24883,19600000.0
2005-03-08 02:29:00,2.24858,2.24902,2.24812,2.24882,64500000.0
2005-03-08 02:30:00,2.24919,2.24919,2.24872,2.24893,49800000.0
2005-03-08 02:31:00,2.24887,2.24904,2.24854,2.24904,75300000.0
2005-03-08 02:32:00,2.2487,2.24927,2.2487,2.24927,39200000.0
2005-03-08 02:33:00,2.24886,2.2493,2.24886,2.24899,58300000.0
2005-03-08 02:34:00,2.24902,2.24914,2.24883,2.24892,46900000.0
2005-03-08 02:35:00,2.24871,2.24902,2.24841,2.24874,59200000.0
2005-03-08 02:36:00,2.2491,2.2491,2.24873,2.24902,31200000.0
2005-03-08 02:37:00,2.24908,2.2493,2.24872,2.24872,87800000.0
2005-03-08 02:38:00,2.24926,2.24926,2.24877,2.24896,74800000.0
2005-03-08 02:39:00,2.24884,2.24958,2.24884,2.24932,21600000.0
2005-03-08 02:40:00,2.24923,2.24955,2.24922,2.24924,34700000.0
2005-03-08 02:41:00,2.24949,2.2495,2.24916,2.2494,72800000.0
2005-03-08 02:42:00,2.24967,2.25013,2.24938,2.24954,38600000.0
2005-03-08 02:43:00,2.25011,2.25027,2.24983,2.25017,55300000.0
2005-03-08 02:44:00,2.24988,2.25024,2.24966,2.25009,24500000.0
2005-03-08 02:45:00,2.25042,2.25042,2.24965,2.25031,41500000.0
2005-03-08 02:46:00,2.25016,2.25016,2.24987,2.24989,42700000.0
2005-03-08 02:47:00,2.24995,2.25055,2.24989,2.25016,33400000.0
2005-03-08 02:48:00,2.25028,2.25037,2.25015,2.25037,20400000.0
2005-03-08 02:49:00,2.25027,2.25055,2.24967,2.24983,34900000.0
2005-03-08 02:50:00,2.2501,2.25019,2.24986,2.25019,53100000.0
2005-03-08 02:51:00,2.24991,2.2505,2.24991,2.2501,55300000.0
2005-03-08 02:52:00,2.25,2.25051,2.24992,2.24992,52100000.0
2005-03-08 02:53:00,2.2501,2.25037,2.24955,2.24998,46400000.0
2005-03-08 02:54:00,2.25016,2.2503,2.24956,2.24981,35700000.0
2005-03-08 02:55:00,2.24977,2.24994,2.24945,2.24958,61900000.0
2005-03-08 02:56:00,2.2497,2.25013,2.2497,2.24989,78800000.0
2005-03-08 02:57:00,2.2499,2.25,2.24929,2.24953,86000001.0
2005-03-08 02:58:00,2.24937,2.24976,2.24937,2.24958,68100000.0
2005-03-08 02:59:00,2.24965,2.24965,2.24945,2.24958,22100000.0
2005-03-08 03:00:00,2.24903,2.24994,2.24903,2.24983,31200000.0
2005-03-08 03:01:00,2.24985,2.2502,2.24944,2.25016,43900000.0
2005-03-08 03:02:00,2.24976,2.25022,2.24963,2.24997,56900000.0
2005-03-08 03:03:00,2.24997,2.24997,2.24945,2.24978,79400000.0
2005-03-08 03:04:00,2.24983,2.24993,2.24924,2.24962,86300000.0
2005-03-08 03:05:00,2.24964,2.24993,2.2496,2.24969,34100000.0
2005-03-08 03:06:00,2.24981,2.24997,2.24938,2.24952,72200000.0
2005-03-08 03:07:00,2.24947,2.24947,2.24909,2.24919,36000000.0
2005-03-08 03:08:00,2.2491,2.24936,2.249,2.24911,36400000.0
2005-03-08 03:09:00,2.24892,2.24919,2.24867,2.24892,59300000.0
2005-03-08 03:10:00,2.24918,2.24934,2.24911,2.24916,25800000.0
2005-03-08 03:11:00,2.24939,2.24948,2.24882,2.2492,40700000.0
2005-03-08 03:12:00,2.24942,2.24942,2.24894,2.24923,42400000.0
2005-03-08 03:13:00,2.24887,2.24932,2.24876,2.24932,23800000.0
2005-03-08 03:14:00,2.24891,2.24932,2.24888,2.24908,23200000.0
2005-03-08 03:15:00,2.24919,2.24924,2.24881,2.24888,38200000.0
2005-03-08 03:16:00,2.24902,2.24928,2.24881,2.24893,68300000.0
2005-03-08 03:17:00,2.24892,2.2492,2.24883,2.24918,32000000.0
2005-03-08 03:18:00,2.24886,2.24901,2.24865,2.24877,48700000.0
2005-03-08 03:19:00,2.24872,2.2491,2.24844,2.2491,40400000.0
2005-03-08 03:20:00,2.2487,2.24888,2.24844,2.24886,41500000.0
2005-03-08 03:21:00,2.2486,2.24889,2.24814,2.24855,61600000.0
2005-03-08 03:22:00,2.24866,2.24877,2.2484,2.24842,44500000.0
2005-03-08 03:23:00,2.24871,2.24871,2.24819,2.2486,38400000.0
2005-03-08 03:24:00,2.24829,2.24878,2.24819,2.24856,39400000.0
2005-03-08 03:25:00,2.24871,2.24883,2.24833,2.24847,37800000.0
2005-03-08 03:26:00,2.24866,2.24882,2.24813,2.24873,70600000.0
2005-03-08 03:27:00,2.24835,2.24894,2.24815,2.24894,31300000.0
2005-03-08 03:28:00,2.2491,2.24919,2.24882,2.24895,39900000.0
2005-03-08 03:29:00,2.24911,2.24918,2.24857,2.24857,33000000.0
2005-03-08 03:30:00,2.24894,2.24912,2.24878,2.249,44600000.0
2005-03-08 03:31:00,2.24914,2.24914,2.24857,2.24857,19200000.0
2005-03-08 03:32:00,2.2488,2.24881,2.24834,2.24834,77800000.0
2005-03-08 03:33:00,2.24883,2.24919,2.24865,2.24894,66100000.0
2005-03-08 03:34:00,2.24887,2.24888,2.24797,2.24871,29200000.0
2005-03-08 03:35:00,2.24915,2.24915,2.24842,2.2489,33100000.0
2005-03-08 03:36:00,2.249,2.2492,2.24848,2.24848,59800001.0
2005-03-08 03:37:00,2.24886,2.24886,2.24826,2.24878,45400000.0
2005-03-08 03:38:00,2.24854,2.24926,2.24854,2.24907,53100000.0
2005-03-08 03:39:00,2.24922,2.24937,2.24883,2.24901,29700000.0
2005-03-08 03:40:00,2.24919,2.24942,2.2489,2.24927,50400000.0
2005-03-08 03:41:00,2.24907,2.24918,2.24891,2.24917,55000000.0
2005-03-08 03:42:00,2.24921,2.24921,2.24891,2.249,72600000.0
2005-03-08 03:43:00,2.24929,2.2494,2.24859,2.24865,42500000.0
2005-03-08 03:44:00,2.24873,2.24894,2.24863,2.24888,58500000.0
2005-03-08 03:45:00,2.24868,2.25001,2.24868,2.25001,35300000.0
2005-03-08 03:46:00,2.24918,2.24968,2.24902,2.24902,44800000.0
2005-03-08 03:47:00,2.24896,2.24896,2.24859,2.24859,59300000.0
2005-03-08 03:48:00,2.24851,2.24895,2.24841,2.24864,31400000.0
2005-03-08 03:49:00,2.24875,2.24887,2.24861,2.24862,21700000.0
2005-03-08 03:50:00,2.24817,2.24877,2.24817,2.24867,60000000.0
2005-03-08 03:51:00,2.24857,2.24875,2.24813,2.24849,62300000.0
2005-03-08 03:52:00,2.24866,2.24894,2.24866,2.24882,35100000.0
2005-03-08 03:53:00,2.24869,2.24912,2.24841,2.24912,41400000.0
2005-03-08 03:54:00,2.24902,2.24919,2.24887,2.24899,66600000.0
2005-03-08 03:55:00,2.2489,2.24901,2.2486,2.24894,40600000.0
2005-03-08 03:56:00,2.24854,2.24907,2.24854,2.24901,41600000.0
2005-03-08 03:57:00,2.24886,2.24888,2.24839,2.2486,26100000.0
2005-03-08 03:58:00,2.24874,2.24903,2.24837,2.24899,46200000.0
2005-03-08 03:59:00,2.24871,2.2491,2.24842,2.2491,29500000.0
2005-03-08 04:00:00,2.24888,2.24895,2.24836,2.24865,54000000.0
2005-03-08 04:01:00,2.2485,2.24864,2.24842,2.24848,46900000.0
2005-03-08 04:02:00,2.24862,2.24865,2.24821,2.24829,34700000.0
2005-03-08 04:03:00,2.24841,2.24856,2.24816,2.2485,56500000.0
2005-03-08 04:04:00,2.24843,2.24859,2.24826,2.24853,54000000.0
2005-03-08 04:05:00,2.2486,2.24896,2.24837,2.24858,38400000.0
2005-03-08 04:06:00,2.24851,2.24878,2.24829,2.24871,51300000.0
2005-03-08 04:07:00,2.24873,2.24907,2.24855,2.24887,71000000.0
2005-03-08 04:08:00,2.2485,2.24885,2.2485,2.24878,37400000.0
2005-03-08 04:09:00,2.2486,2.24885,2.2486,2.2488,41000000.0
2005-03-08 04:10:00,2.24888,2.24891,2.24851,2.24875,71900000.0
2005-03-08 04:11:00,2.24869,2.24891,2.24841,2.24878,48200000.0
2005-03-08 04:12:00,2.24873,2.24891,2.24856,2.24878,51100000.0
2005-03-08 04:13:00,2.24879,2.24907,2.24847,2.24907,35000000.0
2005-03-08 04:14:00,2.24902,2.24902,2.24873,2.24873,34800000.0
2005-03-08 04:15:00,2.24869,2.24888,2.24852,2.24858,36400000.0
2005-03-08 04:16:00,2.24857,2.24857,2.24794,2.24804,50300000.0
2005-03-08 04:17:00,2.24777,2.24809,2.24759,2.24759,45100000.0
2005-03-08 04:18:00,2.2476,2.24804,2.2476,2.24795,41400000.0
2005-03-08 04:19:00,2.24785,2.24791,2.24766,2.24788,17800000.0
2005-03-08 04:20:00,2.24757,2.24793,2.247,2.24775,39500000.0
2005-03-08 04:21:00,2.24783,2.24786,2.24695,2.24783,59400000.0
2005-03-08 04:22:00,2.24787,2.24802,2.24762,2.2478,41700000.0
2005-03-08 04:23:00,2.24788,2.24795,2.24757,2.24794,32800000.0
2005-03-08 04:24:00,2.24812,2.24828,2.24752,2.24795,64100000.0
2005-03-08 04:25:00,2.24808,2.24837,2.248,2.24805,47200000.0
2005-03-08 04:26:00,2.2484,2.24863,2.24802,2.24853,54800000.0
2005-03-08 04:27:00,2.24856,2.24868,2.24846,2.24846,32200000.0
2005-03-08 04:28:00,2.24818,2.24818,2.24768,2.24782,38199999.0
2005-03-08 04:29:00,2.24826,2.24871,2.24811,2.24871,37900000.0
2005-03-08 04:30:00,2.2484,2.2484,2.24749,2.24788,86800000.0
2005-03-08 04:31:00,2.24837,2.2486,2.24837,2.2486,21600000.0
2005-03-08 04:32:00,2.24864,2.24897,2.24864,2.24897,30600000.0
2005-03-08 04:33:00,2.24886,2.24891,2.24816,2.24869,28000000.0
2005-03-08 04:34:00,2.2489,2.24893,2.24819,2.24822,93800000.0
2005-03-08 04:35:00,2.24867,2.24868,2.24819,2.24826,43600000.0
2005-03-08 04:36:00,2.24847,2.24851,2.24797,2.24851,51800000.0
2005-03-08 04:37:00,2.24841,2.24877,2.24821,2.24877,29600000.0
2005-03-08 04:38:00,2.24879,2.24879,2.24806,2.24808,35500000.0
2005-03-08 04:39:00,2.24892,2.24892,2.24831,2.24832,31600000.0
2005-03-08 04:40:00,2.24873,2.2489,2.24851,2.24865,102900000.0
2005-03-08 04:41:00,2.24899,2.24899,2.24852,2.24886,33000000.0
2005-03-08 04:42:00,2.24874,2.24913,2.24826,2.24847,34700000.0
2005-03-08 04:43:00,2.2483,2.24892,2.2483,2.24892,23600000.0
2005-03-08 04:44:00,2.24885,2.24905,2.24852,2.24856,60800000.0
2005-03-08 04:45:00,2.24834,2.24863,2.24786,2.24786,50900000.0
2005-03-08 04:46:00,2.24814,2.24849,2.24802,2.2483,79800000.0
2005-03-08 04:47:00,2.24887,2.24887,2.24841,2.24852,63500000.0
2005-03-08 04:48:00,2.24837,2.24871,2.24824,2.2486,27200000.0
2005-03-08 04:49:00,2.24864,2.24864,2.24841,2.2485,60800000.0
2005-03-08 04:50:00,2.24841,2.24875,2.24798,2.24875,38600000.0
2005-03-08 04:51:00,2.24875,2.24875,2.24823,2.24868,56100000.0
2005-03-08 04:52:00,2.2488,2.24899,2.24835,2.24835,58800000.0
2005-03-08 04:53:00,2.24855,2.24885,2.24844,2.2485,58300000.0
2005-03-08 04:54:00,2.24832,2.24859,2.24811,2.24838,56900000.0
2005-03-08 04:55:00,2.24805,2.24862,2.24805,2.24838,52000000.0
2005-03-08 04:56:00,2.24834,2.24862,2.24791,2.24851,64100000.0
2005-03-08 04:57:00,2.24837,2.24851,2.24779,2.24833,58400000.0
2005-03-08 04:58:00,2.24756,2.24853,2.24756,2.24853,17300000.0
2005-03-08 04:59:00,2.2486,2.24864,2.24831,2.24855,31600000.0
2005-03-08 05:00:00,2.24834,2.24871,2.24817,2.24844,33000000.0
2005-03-08 05:01:00,2.24867,2.24867,2.24782,2.24833,26700000.0
2005-03-08 05:02:00,2.24806,2.24841,2.24806,2.24841,52700000.0
2005-03-08 05:03:00,2.24843,2.24843,2.2481,2.24822,32100000.0
2005-03-08 05:04:00,2.24801,2.24835,2.24792,2.24828,40500000.0
2005-03-08 05:05:00,2.24828,2.24828,2.24772,2.24815,47900000.0
2005-03-08 05:06:00,2.24771,2.24785,2.24734,2.24785,29600000.0
2005-03-08 05:07:00,2.24783,2.24804,2.24745,2.24803,45200000.0
2005-03-08 05:08:00,2.24827,2.2485,2.24765,2.24765,41800000.0
2005-03-08 05:09:00,2.24817,2.24839,2.24796,2.24815,41700000.0
2005-03-08 05:10:00,2.24773,2.24817,2.24773,2.24799,27900000.0
2005-03-08 05:11:00,2.24831,2.24831,2.2478,2.24791,33400000.0
2005-03-08 05:12:00,2.24835,2.24852,2.24794,2.24794,27500000.0
2005-03-08 05:13:00,2.2481,2.24844,2.24798,2.2481,74200000.0
2005-03-08 05:14:00,2.24821,2.24826,2.24757,2.24757,33000000.0
2005-03-08 05:15:00,2.24829,2.24831,2.24799,2.24799,35600000.0
2005-03-08 05:16:00,2.24771,2.24833,2.24771,2.24833,29100000.0
2005-03-08 05:17:00,2.24777,2.24827,2.24762,2.24762,40000000.0
2005-03-08 05:18:00,2.24799,2.24818,2.24716,2.24716,62500000.0
2005-03-08 05:19:00,2.24787,2.24815,2.2474,2.2474,80500000.0
2005-03-08 05:20:00,2.24753,2.24804,2.24753,2.24804,76800000.0
2005-03-08 05:21:00,2.24803,2.24826,2.24752,2.24826,35200000.0
2005-03-08 05:22:00,2.24769,2.24831,2.24769,2.24831,48200000.0
2005-03-08 05:23:00,2.24776,2.2485,2.24776,2.24847,66400000.0
2005-03-08 05:24:00,2.24826,2.2485,2.24786,2.24786,57400000.0
2005-03-08 05:25:00,2.24782,2.24822,2.24775,2.2478,81500000.0
2005-03-08 05:26:00,2.24792,2.24812,2.24779,2.24785,42900000.0
2005-03-08 05:27:00,2.24808,2.24808,2.24752,2.24765,33500000.0
2005-03-08 05:28:00,2.24757,2.24802,2.24757,2.24777,32200000.0
2005-03-08 05:29:00,2.24773,2.24831,2.24773,2.24831,63599999.0
2005-03-08 05:30:00,2.24794,2.24842,2.24785,2.24817,75100000.0
2005-03-08 05:31:00,2.24815,2.24816,2.24774,2.24816,37300000.0
2005-03-08 05:32:00,2.24812,2.24825,2.24796,2.24819,36700000.0
2005-03-08 05:33:00,2.24839,2.24839,2.248,2.24813,28000000.0
2005-03-08 05:34:00,2.24791,2.24809,2.24776,2.24787,41800000.0
2005-03-08 05:35:00,2.24797,2.24824,2.24789,2.24824,29200000.0
2005-03-08 05:36:00,2.24796,2.24814,2.24775,2.24807,52000000.0
2005-03-08 05:37:00,2.24793,2.24812,2.2473,2.2473,30300000.0
2005-03-08 05:38:00,2.24802,2.24813,2.24736,2.24808,53800000.0
2005-03-08 05:39:00,2.24815,2.24843,2.24789,2.24843,60000000.0
2005-03-08 05:40:00,2.24788,2.24843,2.24788,2.24837,67300000.0
2005-03-08 05:41:00,2.24815,2.24844,2.24815,2.24844,59900000.0
2005-03-08 05:42:00,2.24819,2.24846,2.24797,2.24829,77400000.0
2005-03-08 05:43:00,2.24812,2.24833,2.24784,2.2482,60900000.0
2005-03-08 05:44:00,2.24836,2.24853,2.24826,2.24833,42000000.0
2005-03-08 05:45:00,2.24825,2.24846,2.24758,2.24846,44800001.0
2005-03-08 05:46:00,2.24812,2.24858,2.24812,2.24854,25300000.0
2005-03-08 05:47:00,2.24854,2.24854,2.2481,2.24844,52100000.0
2005-03-08 05:48:00,2.24864,2.24864,2.24803,2.24835,76700001.0
2005-03-08 05:49:00,2.24798,2.24835,2.24782,2.24817,72800000.0
2005-03-08 05:50:00,2.24832,2.24877,2.24799,2.24872,43800000.0
2005-03-08 05:51:00,2.24841,2.24843,2.24823,2.24823,43800000.0
2005-03-08 05:52:00,2.24834,2.24834,2.24779,2.24823,62299999.0
2005-03-08 05:53:00,2.24801,2.24828,2.24757,2.2479,49200000.0
2005-03-08 05:54:00,2.24778,2.24795,2.24757,2.24784,52400000.0
2005-03-08 05:55:00,2.24809,2.24811,2.24753,2.24771,21500000.0
2005-03-08 05:56:00,2.24765,2.24771,2.24723,2.24723,24300000.0
2005-03-08 05:57:00,2.24791,2.2481,2.24766,2.24788,68300000.0
2005-03-08 05:58:00,2.24766,2.2478,2.24739,2.24756,58300000.0
2005-03-08 05:59:00,2.24749,2.2479,2.2473,2.24769,43900000.0
2005-03-08 06:00:00,2.24752,2.24778,2.2473,2.24778,89699999.0
2005-03-08 06:01:00,2.24771,2.24784,2.24722,2.24759,41700000.0
2005-03-08 06:02:00,2.24786,2.24795,2.24725,2.24743,70900000.0
2005-03-08 06:03:00,2.24787,2.24797,2.24781,2.24797,33900000.0
2005-03-08 06:04:00,2.24728,2.24778,2.24728,2.24767,42100001.0
2005-03-08 06:05:00,2.24747,2.24823,2.24747,2.24797,31800000.0
2005-03-08 06:06:00,2.2481,2.24826,2.24774,2.24789,54700000.0
2005-03-08 06:07:00,2.24757,2.24808,2.24735,2.24751,85100000.0
2005-03-08 06:08:00,2.24785,2.24792,2.24723,2.24773,73600000.0
2005-03-08 06:09:00,2.24765,2.24795,2.24759,2.24771,42100000.0
2005-03-08 06:10:00,2.24801,2.24803,2.24748,2.24764,77000000.0
2005-03-08 06:11:00,2.24775,2.24812,2.24775,2.24776,55600000.0
2005-03-08 06:12:00,2.24785,2.24799,2.2475,2.24793,40200000.0
2005-03-08 06:13:00,2.24811,2.24811,2.24791,2.24809,25900000.0
2005-03-08 06:14:00,2.24787,2.24816,2.24777,2.24777,52600000.0
2005-03-08 06:15:00,2.24766,2.24858,2.24766,2.24855,51900000.0
2005-03-08 06:16:00,2.24869,2.24869,2.24809,2.24821,20600000.0
2005-03-08 06:17:00,2.24801,2.2486,2.24801,2.24853,51300000.0
2005-03-08 06:18:00,2.24836,2.24853,2.24798,2.2482,54400000.0
2005-03-08 06:19:00,2.2482,2.24828,2.24809,2.24809,42000000.0
2005-03-08 06:20:00,2.24798,2.24824,2.24791,2.24819,23800000.0
2005-03-08 06:21:00,2.24811,2.24847,2.24785,2.24847,45300000.0
2005-03-08 06:22:00,2.24808,2.24838,2.24807,2.24837,34900000.0
2005-03-08 06:23:00,2.24823,2.24841,2.2478,2.24819,77600000.0
2005-03-08 06:24:00,2.24851,2.24867,2.24834,2.24867,34300000.0
2005-03-08 06:25:00,2.24794,2.24846,2.24789,2.24846,42900000.0
2005-03-08 06:26:00,2.2484,2.24867,2.24826,2.24837,83799999.0
2005-03-08 06:27:00,2.24807,2.24847,2.24804,2.24838,74800000.0
2005-03-08 06:28:00,2.24806,2.24845,2.24806,2.24845,57600000.0
2005-03-08 06:29:00,2.24848,2.24866,2.24833,2.2486,47500000.0
2005-03-08 06:30:00,2.24835,2.24858,2.24814,2.24814,50800000.0
2005-03-08 06:31:00,2.24843,2.24867,2.2484,2.24855,77900000.0
2005-03-08 06:32:00,2.24838,2.24857,2.24823,2.24852,62900000.0
2005-03-08 06:33:00,2.24858,2.24885,2.24822,2.24885,54500000.0
2005-03-08 06:34:00,2.24859,2.24865,2.24835,2.24845,49100000.0
2005-03-08 06:35:00,2.24844,2.24856,2.24836,2.24853,48000000.0
2005-03-08 06:36:00,2.24818,2.24871,2.24818,2.24853,49400000.0
2005-03-08 06:37:00,2.24829,2.24871,2.24829,2.24843,46500000.0
2005-03-08 06:38:00,2.248,2.24831,2.24765,2.2481,60400000.0
2005-03-08 06:39:00,2.24812,2.24826,2.24753,2.24753,15900000.0
2005-03-08 06:40:00,2.248,2.24814,2.24785,2.24806,33600000.0
2005-03-08 06:41:00,2.2478,2.24805,2.24727,2.24733,45800000.0
2005-03-08 06:42:00,2.24807,2.24815,2.24771,2.24815,31300000.0
2005-03-08 06:43:00,2.24793,2.24858,2.24773,2.24838,38200000.0
2005-03-08 06:44:00,2.2481,2.24871,2.24803,2.24871,21600000.0
2005-03-08 06:45:00,2.24818,2.24888,2.24812,2.2486,50000000.0
2005-03-08 06:46:00,2.24815,2.24858,2.24809,2.24836,47800000.0
2005-03-08 06:47:00,2.24795,2.24864,2.24795,2.24864,22100000.0
2005-03-08 06:48:00,2.24846,2.24856,2.24821,2.24844,52100001.0
2005-03-08 06:49:00,2.24838,2.24862,2.24824,2.2483,55100000.0
2005-03-08 06:50:00,2.24817,2.2483,2.24805,2.24826,35400000.0
2005-03-08 06:51:00,2.24837,2.24874,2.24832,2.24874,26800000.0
2005-03-08 06:52:00,2.2483,2.24844,2.24794,2.2484,31300000.0
2005-03-08 06:53:00,2.24838,2.2486,2.24829,2.24845,26200000.0
2005-03-08 06:54:00,2.2485,2.24875,2.24798,2.24872,47200000.0
2005-03-08 06:55:00,2.24844,2.24856,2.24822,2.24853,39400000.0
2005-03-08 06:56:00,2.24869,2.24869,2.2481,2.24819,54000000.0
2005-03-08 06:57:00,2.24862,2.24868,2.24818,2.24853,28700000.0
2005-03-08 06:58:00,2.24856,2.24891,2.24848,2.24872,71500000.0
2005-03-08 06:59:00,2.24877,2.24886,2.24822,2.24846,23900000.0
2005-03-08 07:00:00,2.24862,2.24869,2.24817,2.24821,62600000.0
2005-03-08 07:01:00,2.2481,2.24866,2.24794,2.24866,40300000.0
2005-03-08 07:02:00,2.24826,2.24848,2.24775,2.24848,45400000.0
2005-03-08 07:03:00,2.24863,2.24863,2.24805,2.24846,29400000.0
2005-03-08 07:04:00,2.24798,2.24866,2.24798,2.24855,66300000.0
2005-03-08 07:05:00,2.24818,2.24873,2.24795,2.24833,36900000.0
2005-03-08 07:06:00,2.24846,2.24888,2.24846,2.2486,13200000.0
2005-03-08 07:07:00,2.24862,2.24884,2.24819,2.24837,73300000.0
2005-03-08 07:08:00,2.24856,2.24871,2.24825,2.24859,38400000.0
2005-03-08 07:09:00,2.249,2.249,2.24777,2.24805,25800000.0
2005-03-08 07:10:00,2.24858,2.2488,2.24803,2.24872,60700000.0
2005-03-08 07:11:00,2.2484,2.24879,2.24829,2.24866,50200000.0
2005-03-08 07:12:00,2.24828,2.24855,2.24807,2.24855,53600000.0
2005-03-08 07:13:00,2.24872,2.24872,2.24817,2.24817,73000000.0
2005-03-08 07:14:00,2.24853,2.24853,2.248,2.24813,65000000.0
2005-03-08 07:15:00,2.24833,2.2485,2.2476,2.2476,82900000.0
2005-03-08 07:16:00,2.24788,2.24813,2.24783,2.2481,53900000.0
2005-03-08 07:17:00,2.24837,2.24839,2.248,2.24816,57000000.0
2005-03-08 07:18:00,2.24837,2.24862,2.24819,2.24819,58300000.0
2005-03-08 07:19:00,2.24804,2.24825,2.24765,2.24765,47600000.0
2005-03-08 07:20:00,2.24828,2.24842,2.24804,2.24836,51200000.0
2005-03-08 07:21:00,2.24785,2.24811,2.24769,2.24803,78500000.0
2005-03-08 07:22:00,2.248,2.2486,2.24792,2.24856,63300000.0
2005-03-08 07:23:00,2.24811,2.24843,2.24798,2.24843,21600000.0
2005-03-08 07:24:00,2.24842,2.2485,2.24776,2.24776,63100000.0
2005-03-08 07:25:00,2.24831,2.24851,2.24815,2.24832,36600000.0
2005-03-08 07:26:00,2.2484,2.24853,2.24777,2.24841,61900000.0
2005-03-08 07:27:00,2.24839,2.24861,2.24808,2.24854,47600000.0
2005-03-08 07:28:00,2.24861,2.24861,2.24792,2.24838,39400000.0
2005-03-08 07:29:00,2.24795,2.24863,2.24771,2.24863,42000000.0
2005-03-08 07:30:00,2.24825,2.24884,2.24786,2.24872,46800000.0
2005-03-08 07:31:00,2.24874,2.24893,2.24809,2.24809,57700000.0
2005-03-08 07:32:00,2.24846,2.24853,2.24807,2.24841,66700000.0
2005-03-08 07:33:00,2.24806,2.2484,2.2478,2.24839,40500000.0
2005-03-08 07:34:00,2.24796,2.24853,2.24773,2.24853,74800000.0
2005-03-08 07:35:00,2.24798,2.2485,2.24798,2.24799,40499999.0
2005-03-08 07:36:00,2.24839,2.24854,2.24805,2.24825,36600000.0
2005-03-08 07:37:00,2.24857,2.24857,2.24815,2.2485,47600000.0
2005-03-08 07:38:00,2.24812,2.24863,2.24783,2.24783,52400000.0
2005-03-08 07:39:00,2.24794,2.24829,2.24783,2.24783,65200000.0
2005-03-08 07:40:00,2.24825,2.24825,2.24758,2.24758,23500000.0
2005-03-08 07:41:00,2.24799,2.24815,2.24794,2.24812,28300000.0
2005-03-08 07:42:00,2.24855,2.24883,2.24802,2.24883,46400000.0
2005-03-08 07:43:00,2.2488,2.24887,2.2483,2.24852,34400000.0
2005-03-08 07:44:00,2.24872,2.24882,2.2484,2.24869,58600000.0
2005-03-08 07:45:00,2.24833,2.24847,2.24822,2.24847,52500000.0
2005-03-08 07:46:00,2.24806,2.24847,2.24801,2.24847,84800000.0
2005-03-08 07:47:00,2.24841,2.24872,2.24817,2.24842,60200000.0
2005-03-08 07:48:00,2.24865,2.24865,2.24807,2.2484,43800000.0
2005-03-08 07:49:00,2.24834,2.24839,2.24772,2.24819,49700000.0
2005-03-08 07:50:00,2.24864,2.24879,2.24825,2.24858,97900000.0
2005-03-08 07:51:00,2.24824,2.24863,2.24795,2.24837,74600000.0
2005-03-08 07:52:00,2.24835,2.24857,2.24741,2.2482,80300000.0
2005-03-08 07:53:00,2.24813,2.24821,2.24745,2.2479,65300000.0
2005-03-08 07:54:00,2.24824,2.24824,2.2474,2.24817,69900000.0
2005-03-08 07:55:00,2.24792,2.24799,2.2474,2.24799,45600000.0
2005-03-08 07:56:00,2.24805,2.24815,2.24758,2.24782,61400000.0
2005-03-08 07:57:00,2.24767,2.24829,2.24767,2.24819,15400000.0
2005-03-08 07:58:00,2.24793,2.24821,2.24774,2.24821,22400000.0
2005-03-08 07:59:00,2.24814,2.24832,2.24768,2.24809,36200000.0
2005-03-08 08:00:00,2.24819,2.24835,2.2475,2.2478,105700000.0
2005-03-08 08:01:00,2.24797,2.24836,2.24745,2.24775,77600000.0
2005-03-08 08:02:00,2.24816,2.24865,2.24763,2.24849,62900000.0
2005-03-08 08:03:00,2.2478,2.24881,2.2478,2.24872,75500000.0
2005-03-08 08:04:00,2.24868,2.24868,2.24769,2.24852,66900000.0
2005-03-08 08:05:00,2.24844,2.24871,2.24804,2.24857,30400000.0
2005-03-08 08:06:00,2.24835,2.24867,2.24808,2.24847,99600000.0
2005-03-08 08:07:00,2.24869,2.24869,2.24823,2.24827,28100000.0
2005-03-08 08:08:00,2.2483,2.24863,2.24817,2.24848,34800000.0
2005-03-08 08:09:00,2.24777,2.24846,2.24777,2.2484,38200000.0
2005-03-08 08:10:00,2.24867,2.24881,2.24768,2.24866,76800000.0
2005-03-08 08:11:00,2.2487,2.24897,2.2485,2.2485,55200000.0
2005-03-08 08:12:00,2.24861,2.24879,2.24846,2.24868,50900000.0
2005-03-08 08:13:00,2.24868,2.24868,2.24799,2.24799,71700000.0
2005-03-08 08:14:00,2.24839,2.24844,2.24771,2.24826,60500000.0
2005-03-08 08:15:00,2.24828,2.24852,2.24779,2.24838,62100000.0
2005-03-08 08:16:00,2.24835,2.24856,2.24737,2.24856,71100000.0
2005-03-08 08:17:00,2.2484,2.2487,2.24816,2.24852,46700000.0
2005-03-08 08:18:00,2.24802,2.2489,2.24802,2.24831,65699998.0
2005-03-08 08:19:00,2.24844,2.24884,2.24844,2.24851,49200000.0
2005-03-08 08:20:00,2.2487,2.24885,2.24823,2.24846,66100000.0
2005-03-08 08:21:00,2.24828,2.24849,2.24772,2.24837,54900000.0
2005-03-08 08:22:00,2.24839,2.24857,2.24818,2.24838,47300000.0
2005-03-08 08:23:00,2.24837,2.24838,2.2475,2.2475,37300000.0
2005-03-08 08:24:00,2.24791,2.24846,2.24759,2.2482,49400000.0
2005-03-08 08:25:00,2.24813,2.24881,2.24794,2.24874,42300000.0
2005-03-08 08:26:00,2.24856,2.24856,2.24803,2.24848,52400000.0
2005-03-08 08:27:00,2.24835,2.24874,2.24812,2.24812,45700000.0
2005-03-08 08:28:00,2.24866,2.24891,2.24808,2.24846,57900000.0
2005-03-08 08:29:00,2.24854,2.24858,2.2483,2.24844,33600000.0
2005-03-08 08:30:00,2.24821,2.24834,2.24791,2.2483,55900000.0
2005-03-08 08:31:00,2.24832,2.24843,2.24784,2.24784,91900000.0
2005-03-08 08:32:00,2.24857,2.24857,2.24789,2.24839,64200000.0
2005-03-08 08:33:00,2.24835,2.24841,2.24802,2.24841,54999999.0
2005-03-08 08:34:00,2.24869,2.24873,2.24773,2.24834,48400000.0
2005-03-08 08:35:00,2.24821,2.24841,2.24812,2.24833,29000000.0
2005-03-08 08:36:00,2.24839,2.24839,2.24779,2.24809,70500000.0
2005-03-08 08:37:00,2.24847,2.24847,2.24788,2.24798,56300000.0
2005-03-08 08:38:00,2.24844,2.24844,2.24781,2.24808,26200000.0
2005-03-08 08:39:00,2.24853,2.24853,2.24773,2.24786,42800000.0
2005-03-08 08:40:00,2.24858,2.24858,2.24812,2.24831,63200000.0
2005-03-08 08:41:00,2.24811,2.2482,2.24773,2.248,31700000.0
2005-03-08 08:42:00,2.24806,2.24806,2.24788,2.24788,21900000.0
2005-03-08 08:43:00,2.24813,2.24821,2.24766,2.24766,26500000.0
2005-03-08 08:44:00,2.24792,2.24825,2.24777,2.24814,64800000.0
2005-03-08 08:45:00,2.24836,2.24848,2.24773,2.24773,44900000.0
2005-03-08 08:46:00,2.24798,2.24819,2.24763,2.24808,54000000.0
2005-03-08 08:47:00,2.2482,2.24832,2.24758,2.24758,83500000.0
2005-03-08 08:48:00,2.24835,2.24835,2.24793,2.2482,24200000.0
2005-03-08 08:49:00,2.24797,2.24817,2.24721,2.248,26600000.0
2005-03-08 08:50:00,2.24843,2.24885,2.2484,2.24885,46100000.0
2005-03-08 08:51:00,2.24831,2.24879,2.24831,2.24862,39800000.0
2005-03-08 08:52:00,2.2488,2.24904,2.2485,2.24891,29700000.0
2005-03-08 08:53:00,2.24893,2.24959,2.24888,2.24937,37000000.0
2005-03-08 08:54:00,2.2491,2.24949,2.2491,2.24931,38000000.0
2005-03-08 08:55:00,2.24952,2.24953,2.24891,2.24953,29600000.0
2005-03-08 08:56:00,2.24926,2.24953,2.2492,2.24938,56800000.0
2005-03-08 08:57:00,2.24915,2.24955,2.24915,2.24932,46700000.0
2005-03-08 08:58:00,2.24949,2.24976,2.24883,2.24957,56000000.0
2005-03-08 08:59:00,2.24974,2.24986,2.24898,2.24962,69300000.0
2005-03-08 09:00:00,2.24979,2.25006,2.24951,2.24985,70999999.0
2005-03-08 09:01:00,2.24982,2.24995,2.24976,2.24978,24700000.0
2005-03-08 09:02:00,2.24971,2.24994,2.24932,2.24948,34200000.0
2005-03-08 09:03:00,2.24948,2.24966,2.24902,2.24934,50500000.0
2005-03-08 09:04:00,2.24929,2.24929,2.24864,2.24882,38800000.0
2005-03-08 09:05:00,2.2488,2.24906,2.24863,2.24889,43600000.0
2005-03-08 09:06:00,2.24878,2.24963,2.24878,2.24957,44800000.0
2005-03-08 09:07:00,2.24974,2.24977,2.24915,2.24944,45000000.0
2005-03-08 09:08:00,2.24933,2.24933,2.24874,2.249,50600000.0
2005-03-08 09:09:00,2.24868,2.24901,2.24843,2.24874,68500000.0
2005-03-08 09:10:00,2.24897,2.24901,2.24859,2.2489,43400000.0
2005-03-08 09:11:00,2.24885,2.24936,2.24869,2.24936,57500000.0
2005-03-08 09:12:00,2.24901,2.2497,2.24901,2.24937,55300000.0
2005-03-08 09:13:00,2.24943,2.24948,2.24887,2.24905,37300000.0
2005-03-08 09:14:00,2.2488,2.24935,2.24857,2.24857,56200000.0
2005-03-08 09:15:00,2.2487,2.24894,2.24832,2.24836,39500000.0
2005-03-08 09:16:00,2.24815,2.24879,2.24777,2.24879,19600000.0
2005-03-08 09:17:00,2.24874,2.24896,2.24848,2.24879,34000000.0
2005-03-08 09:18:00,2.24881,2.24911,2.24842,2.24901,56100000.0
2005-03-08 09:19:00,2.24895,2.24895,2.2483,2.2483,93600000.0
2005-03-08 09:20:00,2.24895,2.24934,2.24883,2.24906,47800000.0
2005-03-08 09:21:00,2.24919,2.2493,2.2486,2.24867,46200000.0
2005-03-08 09:22:00,2.24892,2.24944,2.24869,2.24907,71900000.0
2005-03-08 09:23:00,2.24897,2.24949,2.24869,2.24935,73900000.0
2005-03-08 09:24:00,2.24925,2.24945,2.24895,2.24945,73900000.0
2005-03-08 09:25:00,2.24907,2.24919,2.24885,2.2491,69200000.0
2005-03-08 09:26:00,2.24886,2.24898,2.24866,2.24883,43700000.0
2005-03-08 09:27:00,2.249,2.24928,2.24872,2.24913,51000000.0
2005-03-08 09:28:00,2.24928,2.2494,2.24893,2.24895,55000000.0
2005-03-08 09:29:00,2.2487,2.24893,2.24823,2.24862,95900000.0
2005-03-08 09:30:00,2.24847,2.24859,2.2481,2.2481,57200000.0
2005-03-08 09:31:00,2.24805,2.2482,2.2479,2.24793,31500000.0
2005-03-08 09:32:00,2.24789,2.24814,2.24789,2.24813,84600000.0
2005-03-08 09:33:00,2.24799,2.24861,2.24799,2.24861,49200000.0
2005-03-08 09:34:00,2.24824,2.24848,2.24799,2.2484,41400000.0
2005-03-08 09:35:00,2.2478,2.24826,2.24759,2.24824,42000000.0
2005-03-08 09:36:00,2.24846,2.24855,2.2481,2.24822,68900000.0
2005-03-08 09:37:00,2.24829,2.24853,2.24811,2.24853,52900000.0
2005-03-08 09:38:00,2.24866,2.24894,2.24837,2.24871,75000000.0
2005-03-08 09:39:00,2.2489,2.2489,2.24828,2.24864,60600000.0
2005-03-08 09:40:00,2.24918,2.24929,2.24895,2.24895,27800000.0
2005-03-08 09:41:00,2.24863,2.2491,2.24852,2.24904,55300000.0
2005-03-08 09:42:00,2.24852,2.24853,2.2481,2.2482,65899999.0
2005-03-08 09:43:00,2.2483,2.24832,2.24742,2.24746,45200000.0
2005-03-08 09:44:00,2.24738,2.24816,2.24718,2.24806,61400000.0
2005-03-08 09:45:00,2.24806,2.24843,2.24776,2.24799,64800000.0
2005-03-08 09:46:00,2.248,2.24815,2.24788,2.24798,40600000.0
2005-03-08 09:47:00,2.2478,2.24809,2.24768,2.24793,67800000.0
2005-03-08 09:48:00,2.248,2.24844,2.24776,2.24827,56500000.0
2005-03-08 09:49:00,2.24811,2.2484,2.24793,2.24837,38800000.0
2005-03-08 09:50:00,2.24833,2.24863,2.2481,2.24832,33900000.0
2005-03-08 09:51:00,2.24823,2.24836,2.24777,2.24819,74499999.0
2005-03-08 09:52:00,2.24774,2.24819,2.24757,2.24812,57600000.0
2005-03-08 09:53:00,2.24812,2.24843,2.24808,2.24839,31700000.0
2005-03-08 09:54:00,2.24848,2.24869,2.24791,2.2481,50300000.0
2005-03-08 09:55:00,2.24829,2.24841,2.24785,2.24841,51000000.0
2005-03-08 09:56:00,2.24863,2.24867,2.24821,2.2486,41100000.0
2005-03-08 09:57:00,2.24869,2.24907,2.24854,2.24876,41400000.0
2005-03-08 09:58:00,2.24942,2.24942,2.24849,2.2486,59400000.0
2005-03-08 09:59:00,2.2487,2.24924,2.24861,2.24871,60900000.0
2005-03-08 10:00:00,2.2488,2.24897,2.2484,2.2487,34500000.0
2005-03-08 10:01:00,2.24855,2.24887,2.2484,2.24877,52300000.0
2005-03-08 10:02:00,2.24845,2.24854,2.24803,2.2483,55700000.0
2005-03-08 10:03:00,2.24812,2.24828,2.24788,2.248,45600000.0
2005-03-08 10:04:00,2.24795,2.24833,2.24776,2.24818,72300000.0
2005-03-08 10:05:00,2.24815,2.24838,2.2478,2.2478,40800000.0
2005-03-08 10:06:00,2.24788,2.24817,2.2476,2.2476,38100000.0
2005-03-08 10:07:00,2.24764,2.24785,2.24742,2.24771,75700000.0
2005-03-08 10:08:00,2.24776,2.24789,2.24754,2.24788,23300000.0
2005-03-08 10:09:00,2.24773,2.24816,2.2476,2.24783,83499999.0
2005-03-08 10:10:00,2.24823,2.24842,2.24783,2.24842,55499999.0
2005-03-08 10:11:00,2.24795,2.24836,2.24786,2.24831,43300000.0
2005-03-08 10:12:00,2.24855,2.24878,2.2483,2.2484,60500000.0
2005-03-08 10:13:00,2.24838,2.24854,2.24813,2.24841,42600000.0
2005-03-08 10:14:00,2.24827,2.24857,2.24815,2.2482,85100000.0
2005-03-08 10:15:00,2.24811,2.24864,2.248,2.24849,59100000.0
2005-03-08 10:16:00,2.24824,2.24868,2.24818,2.24847,42900000.0
2005-03-08 10:17:00,2.24832,2.24878,2.24794,2.24864,77600000.0
2005-03-08 10:18:00,2.24845,2.24885,2.24839,2.24885,43000000.0
2005-03-08 10:19:00,2.24876,2.24894,2.24859,2.24884,51300000.0
2005-03-08 10:20:00,2.24897,2.24927,2.24866,2.24913,70400000.0
2005-03-08 10:21:00,2.24893,2.24929,2.24881,2.24918,33200000.0
2005-03-08 10:22:00,2.24909,2.24961,2.24888,2.24922,59000000.0
2005-03-08 10:23:00,2.24903,2.24951,2.24881,2.24912,59500000.0
2005-03-08 10:24:00,2.2492,2.24987,2.24905,2.24971,47800000.0
2005-03-08 10:25:00,2.24945,2.25002,2.2493,2.2497,96100001.0
2005-03-08 10:26:00,2.24952,2.24952,2.24902,2.24905,32400000.0
2005-03-08 10:27:00,2.24883,2.24926,2.24866,2.24918,73200000.0
2005-03-08 10:28:00,2.24917,2.2493,2.24879,2.24879,70800000.0
2005-03-08 10:29:00,2.24874,2.24874,2.24842,2.24853,52700000.0
2005-03-08 10:30:00,2.24829,2.24833,2.24785,2.24786,33000000.0
2005-03-08 10:31:00,2.24817,2.24861,2.24797,2.24797,43200000.0
2005-03-08 10:32:00,2.24819,2.24851,2.24802,2.24806,71700000.0
2005-03-08 10:33:00,2.24826,2.24837,2.24764,2.24817,40400000.0
2005-03-08 10:34:00,2.24822,2.24834,2.24793,2.24798,50500000.0
2005-03-08 10:35:00,2.24814,2.24855,2.24803,2.24846,89200000.0
2005-03-08 10:36:00,2.24861,2.24861,2.24795,2.24818,49600000.0
2005-03-08 10:37:00,2.24821,2.24855,2.24805,2.24852,45800000.0
2005-03-08 10:38:00,2.24879,2.24891,2.24855,2.24866,25600000.0
2005-03-08 10:39:00,2.24865,2.24877,2.24829,2.24852,34300000.0
2005-03-08 10:40:00,2.24844,2.24853,2.2475,2.24773,65900001.0
2005-03-08 10:41:00,2.24801,2.24844,2.2477,2.24791,66200000.0
2005-03-08 10:42:00,2.24819,2.24822,2.24751,2.2476,44900000.0
2005-03-08 10:43:00,2.24775,2.24802,2.24738,2.248,58000000.0
2005-03-08 10:44:00,2.24763,2.24818,2.24763,2.24805,87399999.0
2005-03-08 10:45:00,2.2479,2.24812,2.24767,2.2479,49000000.0
2005-03-08 10:46:00,2.24767,2.24844,2.24742,2.24766,74400000.0
2005-03-08 10:47:00,2.24764,2.24786,2.24731,2.24769,51900000.0
2005-03-08 10:48:00,2.24788,2.24795,2.24739,2.2479,49000000.0
2005-03-08 10:49:00,2.24779,2.2483,2.24779,2.2483,52500000.0
2005-03-08 10:50:00,2.24815,2.24861,2.24807,2.24861,60900000.0
2005-03-08 10:51:00,2.24909,2.24912,2.24838,2.24838,66300000.0
2005-03-08 10:52:00,2.2482,2.24866,2.24799,2.24866,39000000.0
2005-03-08 10:53:00,2.2485,2.24919,2.24816,2.249,90500001.0
2005-03-08 10:54:00,2.24921,2.24938,2.24895,2.24929,55400000.0
2005-03-08 10:55:00,2.24923,2.24994,2.24912,2.24986,77500001.0
2005-03-08 10:56:00,2.24982,2.25015,2.24963,2.25013,59800000.0
2005-03-08 10:57:00,2.25012,2.25038,2.24883,2.2493,57600000.0
2005-03-08 10:58:00,2.24955,2.24979,2.24939,2.24969,55600000.0
2005-03-08 10:59:00,2.24961,2.25016,2.24956,2.24991,80000000.0
2005-03-08 11:00:00,2.24998,2.25005,2.2494,2.24968,71900001.0
2005-03-08 11:01:00,2.24982,2.24993,2.24954,2.24975,30000000.0
2005-03-08 11:02:00,2.24995,2.25023,2.24961,2.25015,62800000.0
2005-03-08 11:03:00,2.2501,2.25031,2.24993,2.25031,28800000.0
2005-03-08 11:04:00,2.2498,2.24985,2.24927,2.24943,50200000.0
2005-03-08 11:05:00,2.24933,2.24937,2.2488,2.2488,68000000.0
2005-03-08 11:06:00,2.24892,2.24904,2.24845,2.24895,52000000.0
2005-03-08 11:07:00,2.24886,2.24886,2.24796,2.24796,55300000.0
2005-03-08 11:08:00,2.24792,2.24827,2.24776,2.24813,57300000.0
2005-03-08 11:09:00,2.24817,2.2483,2.2479,2.24816,60300000.0
2005-03-08 11:10:00,2.24834,2.24857,2.24788,2.24819,58000000.0
2005-03-08 11:11:00,2.2484,2.24844,2.24806,2.2483,49400000.0
2005-03-08 11:12:00,2.24851,2.2486,2.24817,2.2486,27800000.0
2005-03-08 11:13:00,2.24861,2.24877,2.24821,2.24821,80500000.0
2005-03-08 11:14:00,2.24839,2.24863,2.24779,2.24823,48500000.0
2005-03-08 11:15:00,2.24821,2.24857,2.24809,2.24857,55600000.0
2005-03-08 11:16:00,2.24847,2.24887,2.24828,2.24887,71800000.0
2005-03-08 11:17:00,2.24861,2.24875,2.24836,2.24852,29800000.0
2005-03-08 11:18:00,2.24855,2.24883,2.24823,2.24858,76400000.0
2005-03-08 11:19:00,2.24839,2.24876,2.24823,2.24851,47900000.0
2005-03-08 11:20:00,2.24854,2.24884,2.24785,2.24884,68300000.0
2005-03-08 11:21:00,2.2487,2.24893,2.24848,2.24877,28200000.0
2005-03-08 11:22:00,2.24876,2.24898,2.24854,2.24885,37700000.0
2005-03-08 11:23:00,2.24876,2.24916,2.24843,2.24882,59300000.0
2005-03-08 11:24:00,2.24904,2.24904,2.24844,2.24863,49000000.0
2005-03-08 11:25:00,2.24862,2.24885,2.24833,2.24845,60700000.0
2005-03-08 11:26:00,2.24865,2.24895,2.24844,2.24844,93500000.0
2005-03-08 11:27:00,2.24856,2.24868,2.24829,2.24838,70100000.0
2005-03-08 11:28:00,2.24844,2.24887,2.24816,2.24869,75999999.0
2005-03-08 11:29:00,2.24848,2.24889,2.24841,2.24878,68900000.0
2005-03-08 11:30:00,2.24872,2.2491,2.24858,2.2486,58300000.0
2005-03-08 11:31:00,2.24901,2.24939,2.24876,2.24923,77400000.0
2005-03-08 11:32:00,2.24903,2.24934,2.24879,2.24879,51400000.0
2005-03-08 11:33:00,2.2488,2.24929,2.24872,2.24895,103000000.0
2005-03-08 11:34:00,2.24885,2.24921,2.24873,2.24888,52800000.0
2005-03-08 11:35:00,2.24906,2.24939,2.24903,2.24909,53200000.0
2005-03-08 11:36:00,2.24962,2.24992,2.24923,2.2499,48200000.0
2005-03-08 11:37:00,2.24984,2.25036,2.24965,2.25036,66400000.0
2005-03-08 11:38:00,2.2501,2.25053,2.25002,2.25005,58700000.0
2005-03-08 11:39:00,2.25029,2.25053,2.24998,2.25044,49100000.0
2005-03-08 11:40:00,2.24998,2.25042,2.24938,2.25032,62800000.0
2005-03-08 11:41:00,2.24976,2.25031,2.24946,2.24955,74900000.0
2005-03-08 11:42:00,2.24905,2.24974,2.24905,2.24974,51300000.0
2005-03-08 11:43:00,2.24979,2.24992,2.24937,2.24956,63200000.0
2005-03-08 11:44:00,2.24949,2.24979,2.24929,2.24967,51300000.0
2005-03-08 11:45:00,2.2499,2.25008,2.24946,2.24946,55600000.0
2005-03-08 11:46:00,2.24995,2.25021,2.24973,2.24997,42000000.0
2005-03-08 11:47:00,2.25026,2.25049,2.25,2.25042,41800000.0
2005-03-08 11:48:00,2.25034,2.25057,2.24984,2.25024,74100000.0
2005-03-08 11:49:00,2.2504,2.25056,2.25032,2.2505,31500000.0
2005-03-08 11:50:00,2.25042,2.25084,2.25022,2.25055,50600000.0
2005-03-08 11:51:00,2.25041,2.25078,2.2501,2.2501,51000000.0
2005-03-08 11:52:00,2.25027,2.25048,2.25009,2.25048,97999999.0
2005-03-08 11:53:00,2.25026,2.25099,2.25017,2.25099,67600000.0
2005-03-08 11:54:00,2.25087,2.25099,2.25022,2.25046,45700000.0
2005-03-08 11:55:00,2.25036,2.25072,2.25019,2.25046,47800000.0
2005-03-08 11:56:00,2.25045,2.25123,2.25045,2.25106,86800000.0
2005-03-08 11:57:00,2.25083,2.25146,2.25042,2.25146,32200000.0
2005-03-08 11:58:00,2.25131,2.25153,2.25098,2.25098,62400000.0
2005-03-08 11:59:00,2.25099,2.25114,2.25044,2.25096,72700000.0
2005-03-08 12:00:00,2.25092,2.25092,2.25006,2.25042,71000001.0
2005-03-08 12:01:00,2.25032,2.25054,2.24997,2.24997,62200000.0
2005-03-08 12:02:00,2.24996,2.24996,2.24957,2.24975,38100000.0
2005-03-08 12:03:00,2.24957,2.24974,2.2494,2.24962,20900000.0
2005-03-08 12:04:00,2.2493,2.24967,2.24888,2.24965,63300000.0
2005-03-08 12:05:00,2.24973,2.25021,2.24927,2.25021,51400000.0
2005-03-08 12:06:00,2.25024,2.25081,2.25001,2.25081,42100000.0
2005-03-08 12:07:00,2.25065,2.25084,2.2504,2.25078,67399999.0
2005-03-08 12:08:00,2.25068,2.25092,2.25036,2.2505,36800000.0
2005-03-08 12:09:00,2.25039,2.25058,2.25009,2.25019,48700000.0
2005-03-08 12:10:00,2.25033,2.25043,2.24961,2.25008,100100000.0
2005-03-08 12:11:00,2.24978,2.25004,2.2497,2.24977,52900000.0
2005-03-08 12:12:00,2.2499,2.24992,2.24944,2.24944,42500000.0
2005-03-08 12:13:00,2.24961,2.24979,2.24946,2.24946,79100000.0
2005-03-08 12:14:00,2.24976,2.25001,2.24932,2.24977,75900000.0
2005-03-08 12:15:00,2.24947,2.24963,2.24925,2.24945,71000000.0
2005-03-08 12:16:00,2.24913,2.2498,2.24913,2.24946,83400000.0
2005-03-08 12:17:00,2.24953,2.2498,2.24923,2.24947,70700000.0
2005-03-08 12:18:00,2.24981,2.24992,2.2495,2.24985,50000000.0
2005-03-08 12:19:00,2.24971,2.24988,2.24932,2.24951,39800000.0
2005-03-08 12:20:00,2.24958,2.24971,2.24899,2.24909,69600000.0
2005-03-08 12:21:00,2.24907,2.24926,2.24866,2.24893,65900000.0
2005-03-08 12:22:00,2.24901,2.24916,2.24844,2.24859,50300000.0
2005-03-08 12:23:00,2.24867,2.24904,2.24837,2.2487,57900000.0
2005-03-08 12:24:00,2.24867,2.24891,2.24839,2.24857,44600000.0
2005-03-08 12:25:00,2.2488,2.24884,2.24837,2.2486,82300000.0
2005-03-08 12:26:00,2.24889,2.2494,2.24869,2.24928,48800000.0
2005-03-08 12:27:00,2.2493,2.24946,2.24877,2.24913,90400000.0
2005-03-08 12:28:00,2.24878,2.24897,2.24851,2.2487,65900000.0
2005-03-08 12:29:00,2.24871,2.24886,2.24807,2.24819,69000000.0
2005-03-08 12:30:00,2.2488,2.24922,2.2484,2.24896,56300000.0
2005-03-08 12:31:00,2.24824,2.24911,2.24824,2.24892,24800000.0
2005-03-08 12:32:00,2.24909,2.24923,2.2488,2.24923,58700000.0
2005-03-08 12:33:00,2.24878,2.24889,2.24873,2.24873,20000000.0
2005-03-08 12:34:00,2.24875,2.24882,2.24841,2.24877,38900000.0
2005-03-08 12:35:00,2.24904,2.24907,2.24874,2.24874,27700000.0
2005-03-08 12:36:00,2.24893,2.24977,2.24867,2.24899,51400000.0
2005-03-08 12:37:00,2.24891,2.24891,2.24834,2.24841,48300000.0
2005-03-08 12:38:00,2.24896,2.24945,2.24887,2.24945,66200000.0
2005-03-08 12:39:00,2.24923,2.24956,2.2488,2.24928,51600000.0
2005-03-08 12:40:00,2.24941,2.25015,2.24887,2.24906,65100000.0
2005-03-08 12:41:00,2.24874,2.24909,2.24869,2.24903,79200000.0
2005-03-08 12:42:00,2.24882,2.24882,2.24825,2.24841,52500000.0
2005-03-08 12:43:00,2.24818,2.24852,2.24808,2.24835,41500000.0
2005-03-08 12:44:00,2.24826,2.24832,2.24791,2.24828,51800000.0
2005-03-08 12:45:00,2.24831,2.2487,2.2478,2.24827,79600000.0
2005-03-08 12:46:00,2.2483,2.24905,2.2483,2.24847,66600000.0
2005-03-08 12:47:00,2.24831,2.24869,2.24815,2.2484,60000000.0
2005-03-08 12:48:00,2.24839,2.24849,2.24775,2.24787,65400000.0
2005-03-08 12:49:00,2.24802,2.24823,2.24768,2.2479,55800000.0
2005-03-08 12:50:00,2.248,2.24873,2.24749,2.24829,81300000.0
2005-03-08 12:51:00,2.24779,2.24821,2.24726,2.24777,64800000.0
2005-03-08 12:52:00,2.24776,2.248,2.24774,2.24796,30900000.0
2005-03-08 12:53:00,2.24808,2.24832,2.24797,2.24812,61600000.0
2005-03-08 12:54:00,2.24773,2.24826,2.24761,2.24801,67100000.0
2005-03-08 12:55:00,2.24809,2.24821,2.24776,2.2482,68600000.0
2005-03-08 12:56:00,2.24809,2.24891,2.2479,2.24824,46400000.0
2005-03-08 12:57:00,2.24827,2.24834,2.24778,2.24819,50800000.0
2005-03-08 12:58:00,2.24784,2.24847,2.24781,2.24823,46500000.0
2005-03-08 12:59:00,2.24813,2.24838,2.24782,2.24834,82100000.0
2005-03-08 13:00:00,2.24828,2.24911,2.24801,2.24838,96199999.0
2005-03-08 13:01:00,2.24828,2.24838,2.24796,2.24831,56400000.0
2005-03-08 13:02:00,2.24809,2.24843,2.24787,2.2482,63400000.0
2005-03-08 13:03:00,2.24817,2.24843,2.24815,2.24819,49399999.0
2005-03-08 13:04:00,2.24842,2.2485,2.24802,2.24826,47100000.0
2005-03-08 13:05:00,2.24838,2.24843,2.24758,2.24802,45300000.0
2005-03-08 13:06:00,2.2483,2.2483,2.24784,2.24816,25100000.0
2005-03-08 13:07:00,2.24798,2.2481,2.24777,2.2481,78600000.0
2005-03-08 13:08:00,2.24827,2.24835,2.24805,2.24821,39000000.0
2005-03-08 13:09:00,2.24809,2.24888,2.24799,2.24888,48300000.0
2005-03-08 13:10:00,2.24857,2.24885,2.24826,2.24831,50900000.0
2005-03-08 13:11:00,2.2481,2.24833,2.24768,2.24833,65900000.0
2005-03-08 13:12:00,2.24811,2.24861,2.24765,2.24833,61800000.0
2005-03-08 13:13:00,2.24859,2.24894,2.2482,2.24849,69500000.0
2005-03-08 13:14:00,2.24859,2.2488,2.24823,2.24879,69300000.0
2005-03-08 13:15:00,2.24859,2.24886,2.2482,2.24843,107700000.0
2005-03-08 13:16:00,2.2484,2.24872,2.24807,2.24807,69000000.0
2005-03-08 13:17:00,2.2482,2.24833,2.24765,2.248,60800000.0
2005-03-08 13:18:00,2.24821,2.24874,2.2476,2.24779,91000000.0
2005-03-08 13:19:00,2.24795,2.24799,2.24751,2.24764,43200000.0
2005-03-08 13:20:00,2.24733,2.24754,2.24695,2.24724,53000000.0
2005-03-08 13:21:00,2.24724,2.248,2.24718,2.24759,55000000.0
2005-03-08 13:22:00,2.2476,2.24808,2.24748,2.24799,47200000.0
2005-03-08 13:23:00,2.24805,2.24823,2.24763,2.24774,61700000.0
2005-03-08 13:24:00,2.24748,2.24811,2.24748,2.24772,44200000.0
2005-03-08 13:25:00,2.24812,2.24829,2.2474,2.24808,30400000.0
2005-03-08 13:26:00,2.24827,2.24864,2.24814,2.24854,51300000.0
2005-03-08 13:27:00,2.24847,2.24871,2.24784,2.24861,46500000.0
2005-03-08 13:28:00,2.24899,2.24907,2.24821,2.24827,57400000.0
2005-03-08 13:29:00,2.24832,2.24872,2.24806,2.24862,81000000.0
2005-03-08 13:30:00,2.24862,2.24886,2.24856,2.24867,26700000.0
2005-03-08 13:31:00,2.24863,2.24896,2.24857,2.24883,57400000.0
2005-03-08 13:32:00,2.24864,2.24897,2.24828,2.24849,91499998.0
2005-03-08 13:33:00,2.24858,2.24932,2.24839,2.24911,89899999.0
2005-03-08 13:34:00,2.2487,2.24898,2.24852,2.24852,78599999.0
2005-03-08 13:35:00,2.2487,2.24898,2.24843,2.2489,46800000.0
2005-03-08 13:36:00,2.24898,2.24898,2.24863,2.2488,62000000.0
2005-03-08 13:37:00,2.24878,2.24903,2.24878,2.24903,26800000.0
2005-03-08 13:38:00,2.24889,2.24902,2.2485,2.24888,47800000.0
2005-03-08 13:39:00,2.24879,2.24937,2.24867,2.24907,53800000.0
2005-03-08 13:40:00,2.24927,2.24938,2.24904,2.24911,50500000.0
2005-03-08 13:41:00,2.24923,2.24927,2.24849,2.24849,62000000.0
2005-03-08 13:42:00,2.24863,2.24904,2.2484,2.24848,53500000.0
2005-03-08 13:43:00,2.24852,2.24886,2.24815,2.24824,39200000.0
2005-03-08 13:44:00,2.24827,2.24878,2.24812,2.24846,50100000.0
2005-03-08 13:45:00,2.24866,2.24892,2.24861,2.24872,81500000.0
2005-03-08 13:46:00,2.24876,2.24891,2.24816,2.24862,56400000.0
2005-03-08 13:47:00,2.24862,2.2489,2.24817,2.2487,50400000.0
2005-03-08 13:48:00,2.24884,2.24897,2.24822,2.24857,68100000.0
2005-03-08 13:49:00,2.24863,2.24882,2.24831,2.24862,24100000.0
2005-03-08 13:50:00,2.24849,2.24889,2.2484,2.24847,68500000.0
2005-03-08 13:51:00,2.24851,2.24875,2.24832,2.24849,61400000.0
2005-03-08 13:52:00,2.24872,2.24896,2.24838,2.24861,64900000.0
2005-03-08 13:53:00,2.24862,2.24862,2.24803,2.24816,44500000.0
2005-03-08 13:54:00,2.24808,2.24828,2.24774,2.24827,61700000.0
2005-03-08 13:55:00,2.24852,2.24875,2.24837,2.24875,30600000.0
2005-03-08 13:56:00,2.24862,2.24884,2.2482,2.24866,70900000.0
2005-03-08 13:57:00,2.24876,2.24885,2.2482,2.24858,58100000.0
2005-03-08 13:58:00,2.24849,2.24871,2.24813,2.24839,46100000.0
2005-03-08 13:59:00,2.24885,2.24933,2.24863,2.24898,58900000.0
2005-03-08 14:00:00,2.24897,2.24898,2.24807,2.24807,46900000.0
2005-03-08 14:01:00,2.24878,2.24899,2.24849,2.24882,52700000.0
2005-03-08 14:02:00,2.24854,2.24867,2.2474,2.24855,49200000.0
2005-03-08 14:03:00,2.24885,2.24903,2.2485,2.24901,25400000.0
2005-03-08 14:04:00,2.24928,2.24954,2.24899,2.24954,79800000.0
2005-03-08 14:05:00,2.2491,2.24958,2.24905,2.24944,62000000.0
2005-03-08 14:06:00,2.24969,2.24982,2.24932,2.24947,46000000.0
2005-03-08 14:07:00,2.2495,2.24984,2.2495,2.24983,79900000.0
2005-03-08 14:08:00,2.24916,2.24999,2.24896,2.24977,66800000.0
2005-03-08 14:09:00,2.2501,2.2503,2.24977,2.25005,54500000.0
2005-03-08 14:10:00,2.24973,2.2504,2.24973,2.25039,66400000.0
2005-03-08 14:11:00,2.25025,2.25041,2.24961,2.25032,85300000.0
2005-03-08 14:12:00,2.25013,2.25038,2.24965,2.25038,46700000.0
2005-03-08 14:13:00,2.25064,2.25068,2.25048,2.25049,57099999.0
2005-03-08 14:14:00,2.25059,2.25074,2.25025,2.25068,44100000.0
2005-03-08 14:15:00,2.25124,2.25124,2.25015,2.25046,91600000.0
2005-03-08 14:16:00,2.25026,2.25061,2.25019,2.25061,44600000.0
2005-03-08 14:17:00,2.25043,2.25124,2.25039,2.25112,44600000.0
2005-03-08 14:18:00,2.25112,2.25132,2.25086,2.25115,30700000.0
2005-03-08 14:19:00,2.2513,2.25144,2.25062,2.25093,58200000.0
2005-03-08 14:20:00,2.25113,2.25163,2.25056,2.25163,86900000.0
2005-03-08 14:21:00,2.25144,2.2515,2.25063,2.25113,65900000.0
2005-03-08 14:22:00,2.25146,2.25146,2.25101,2.25102,51700000.0
2005-03-08 14:23:00,2.25132,2.25137,2.25065,2.25108,34400000.0
2005-03-08 14:24:00,2.25109,2.25109,2.25069,2.2508,49000000.0
2005-03-08 14:25:00,2.25052,2.25103,2.25052,2.25103,50000000.0
2005-03-08 14:26:00,2.25119,2.25129,2.25071,2.25104,67599999.0
2005-03-08 14:27:00,2.25115,2.25127,2.25019,2.25122,59800000.0
2005-03-08 14:28:00,2.25078,2.2512,2.25072,2.25112,46300000.0
2005-03-08 14:29:00,2.25105,2.25105,2.25015,2.25056,92600000.0
2005-03-08 14:30:00,2.2509,2.25116,2.25067,2.25115,56000000.0
2005-03-08 14:31:00,2.25117,2.25121,2.2508,2.2508,80899999.0
2005-03-08 14:32:00,2.25114,2.25114,2.25069,2.25072,49600000.0
2005-03-08 14:33:00,2.25078,2.2509,2.25076,2.2509,33800000.0
2005-03-08 14:34:00,2.2507,2.25076,2.25021,2.25076,39300000.0
2005-03-08 14:35:00,2.25087,2.25108,2.25059,2.2507,42000000.0
2005-03-08 14:36:00,2.25055,2.25069,2.24977,2.25055,98100000.0
2005-03-08 14:37:00,2.25076,2.2508,2.25061,2.25069,54700000.0
2005-03-08 14:38:00,2.25085,2.25095,2.25016,2.25095,40600000.0
2005-03-08 14:39:00,2.25084,2.25122,2.25071,2.25077,47700000.0
2005-03-08 14:40:00,2.25122,2.25135,2.2507,2.25105,50200000.0
2005-03-08 14:41:00,2.25104,2.25111,2.25068,2.25084,82100000.0
2005-03-08 14:42:00,2.25086,2.25092,2.25045,2.25087,50700000.0
2005-03-08 14:43:00,2.25081,2.25106,2.25037,2.25106,66200000.0
2005-03-08 14:44:00,2.25072,2.25109,2.25032,2.25094,33700000.0
2005-03-08 14:45:00,2.25101,2.25107,2.25061,2.25067,101100000.0
2005-03-08 14:46:00,2.25044,2.25089,2.25035,2.25037,42600000.0
2005-03-08 14:47:00,2.25092,2.25101,2.25066,2.2509,34800000.0
2005-03-08 14:48:00,2.25085,2.25133,2.25067,2.25105,48900000.0
2005-03-08 14:49:00,2.25115,2.25122,2.25087,2.25115,73600000.0
2005-03-08 14:50:00,2.25126,2.25152,2.25081,2.25152,70699999.0
2005-03-08 14:51:00,2.25104,2.25142,2.25054,2.25142,58200000.0
2005-03-08 14:52:00,2.25162,2.25169,2.25085,2.25097,96400000.0
2005-03-08 14:53:00,2.25112,2.25112,2.25062,2.25074,70300000.0
2005-03-08 14:54:00,2.25061,2.2509,2.25046,2.25051,50100000.0
2005-03-08 14:55:00,2.25029,2.25186,2.25021,2.25127,50700000.0
2005-03-08 14:56:00,2.25085,2.25135,2.25073,2.25117,83899999.0
2005-03-08 14:57:00,2.25083,2.25137,2.25083,2.25128,50900000.0
2005-03-08 14:58:00,2.25127,2.25141,2.25091,2.25102,80100000.0
2005-03-08 14:59:00,2.2508,2.251,2.25054,2.251,54400000.0
2005-03-08 15:00:00,2.25097,2.25119,2.25052,2.25097,69200000.0
2005-03-08 15:01:00,2.25055,2.25099,2.25044,2.25089,53900000.0
2005-03-08 15:02:00,2.25086,2.25116,2.25067,2.25081,53700000.0
2005-03-08 15:03:00,2.2511,2.25141,2.25094,2.25094,65600000.0
2005-03-08 15:04:00,2.25076,2.25131,2.25025,2.25131,72100000.0
2005-03-08 15:05:00,2.25115,2.25146,2.25115,2.25136,32600000.0
2005-03-08 15:06:00,2.25132,2.25161,2.25109,2.2514,56400001.0
2005-03-08 15:07:00,2.25108,2.25147,2.25108,2.2512,46600000.0
2005-03-08 15:08:00,2.25091,2.25115,2.25071,2.25094,66900000.0
2005-03-08 15:09:00,2.25096,2.25113,2.25089,2.251,29200000.0
2005-03-08 15:10:00,2.25127,2.25127,2.2507,2.25095,64100000.0
2005-03-08 15:11:00,2.25101,2.25108,2.25072,2.25097,51500000.0
2005-03-08 15:12:00,2.25065,2.25118,2.25025,2.25118,50200000.0
2005-03-08 15:13:00,2.2509,2.25098,2.25049,2.2509,39700000.0
2005-03-08 15:14:00,2.25091,2.25104,2.25048,2.25077,60100000.0
2005-03-08 15:15:00,2.25062,2.25112,2.25062,2.25112,36300000.0
2005-03-08 15:16:00,2.25078,2.25109,2.25064,2.25094,61400000.0
2005-03-08 15:17:00,2.25109,2.25114,2.25082,2.25107,23600000.0
2005-03-08 15:18:00,2.25103,2.25134,2.25098,2.25134,40500000.0
2005-03-08 15:19:00,2.25129,2.2514,2.2507,2.25111,80200000.0
2005-03-08 15:20:00,2.25109,2.2512,2.25072,2.25094,55300000.0
2005-03-08 15:21:00,2.25092,2.25168,2.25068,2.25162,34400000.0
2005-03-08 15:22:00,2.25168,2.2521,2.25147,2.25206,52000000.0
2005-03-08 15:23:00,2.25203,2.25207,2.25168,2.2517,60800000.0
2005-03-08 15:24:00,2.25191,2.25227,2.25177,2.2518,64200000.0
2005-03-08 15:25:00,2.25165,2.25178,2.2513,2.2513,55700000.0
2005-03-08 15:26:00,2.25141,2.2516,2.25122,2.2514,45400000.0
2005-03-08 15:27:00,2.25131,2.25144,2.251,2.2513,59500000.0
2005-03-08 15:28:00,2.2513,2.25156,2.25105,2.25133,47500000.0
2005-03-08 15:29:00,2.25164,2.25185,2.25159,2.25161,43600000.0
2005-03-08 15:30:00,2.25168,2.25212,2.25164,2.25187,37600000.0
2005-03-08 15:31:00,2.25214,2.25227,2.25187,2.25216,36700000.0
2005-03-08 15:32:00,2.2519,2.25216,2.25173,2.25216,47300000.0
2005-03-08 15:33:00,2.25181,2.25214,2.2515,2.25168,75600000.0
2005-03-08 15:34:00,2.25175,2.25203,2.25155,2.25172,30800000.0
2005-03-08 15:35:00,2.25152,2.25193,2.25093,2.25177,48200000.0
2005-03-08 15:36:00,2.25184,2.25207,2.2515,2.25191,66600000.0
2005-03-08 15:37:00,2.25169,2.25203,2.25163,2.25176,60400000.0
2005-03-08 15:38:00,2.25177,2.25188,2.25139,2.25165,76300000.0
2005-03-08 15:39:00,2.25159,2.25189,2.25127,2.25168,67400000.0
2005-03-08 15:40:00,2.25174,2.25174,2.25127,2.2515,54300000.0
2005-03-08 15:41:00,2.2513,2.2519,2.2513,2.25175,44300000.0
2005-03-08 15:42:00,2.25143,2.25216,2.25143,2.25191,51200000.0
2005-03-08 15:43:00,2.25161,2.25172,2.25136,2.25151,43100000.0
2005-03-08 15:44:00,2.25125,2.2513,2.25077,2.25102,61100000.0
2005-03-08 15:45:00,2.25085,2.25125,2.25052,2.25125,93000000.0
2005-03-08 15:46:00,2.25085,2.25121,2.25058,2.25095,46500000.0
2005-03-08 15:47:00,2.25076,2.25107,2.2502,2.25072,104500000.0
2005-03-08 15:48:00,2.25067,2.25139,2.25055,2.25055,40700000.0
2005-03-08 15:49:00,2.25048,2.25071,2.25018,2.25071,77000000.0
2005-03-08 15:50:00,2.25047,2.2508,2.2504,2.25052,37200000.0
2005-03-08 15:51:00,2.25019,2.2503,2.24979,2.24995,62300000.0
2005-03-08 15:52:00,2.24998,2.25018,2.24961,2.24994,71900000.0
2005-03-08 15:53:00,2.24998,2.25048,2.24998,2.25029,79700000.0
2005-03-08 15:54:00,2.25048,2.25166,2.25048,2.25073,59300000.0
2005-03-08 15:55:00,2.25077,2.25102,2.25066,2.25078,50800000.0
2005-03-08 15:56:00,2.25067,2.25082,2.25037,2.25059,48900000.0
2005-03-08 15:57:00,2.25048,2.25059,2.25017,2.25027,45800000.0
2005-03-08 15:58:00,2.24967,2.25064,2.24949,2.24994,43400000.0
2005-03-08 15:59:00,2.24993,2.24993,2.2491,2.24977,90400000.0
2005-03-08 16:00:00,2.24975,2.24993,2.24942,2.24982,59900000.0
2005-03-08 16:01:00,2.24954,2.24967,2.24927,2.24952,32700000.0
2005-03-08 16:02:00,2.24921,2.24921,2.24866,2.249,30600000.0
2005-03-08 16:03:00,2.24906,2.24906,2.24848,2.24858,62300000.0
2005-03-08 16:04:00,2.24856,2.24878,2.24802,2.24836,79700000.0
2005-03-08 16:05:00,2.24845,2.24901,2.24833,2.24886,49800000.0
2005-03-08 16:06:00,2.24848,2.24904,2.2482,2.24878,27400000.0
2005-03-08 16:07:00,2.24837,2.2485,2.24798,2.24798,60900000.0
2005-03-08 16:08:00,2.2481,2.24881,2.24769,2.24769,58900000.0
2005-03-08 16:09:00,2.24743,2.24807,2.24738,2.24771,54300000.0
2005-03-08 16:10:00,2.24777,2.24813,2.24764,2.24787,45900000.0
2005-03-08 16:11:00,2.2481,2.24843,2.24791,2.24803,39800000.0
2005-03-08 16:12:00,2.24815,2.24895,2.24809,2.24824,105000001.0
2005-03-08 16:13:00,2.24802,2.24836,2.24731,2.2476,57000000.0
2005-03-08 16:14:00,2.24773,2.24773,2.24664,2.247,49100000.0
2005-03-08 16:15:00,2.24706,2.24731,2.24684,2.24726,38700000.0
2005-03-08 16:16:00,2.24729,2.24734,2.24681,2.24681,43600000.0
2005-03-08 16:17:00,2.24661,2.24686,2.24624,2.24624,63200000.0
2005-03-08 16:18:00,2.24584,2.24662,2.24574,2.24615,46000000.0
2005-03-08 16:19:00,2.24582,2.24583,2.24477,2.24499,69500000.0
2005-03-08 16:20:00,2.24474,2.24542,2.24444,2.24482,85700000.0
2005-03-08 16:21:00,2.2449,2.24517,2.24465,2.2448,50200000.0
2005-03-08 16:22:00,2.24511,2.24551,2.24486,2.24536,31400000.0
2005-03-08 16:23:00,2.24525,2.24559,2.24517,2.24541,34600000.0
2005-03-08 16:24:00,2.2453,2.24542,2.24459,2.24509,88800000.0
2005-03-08 16:25:00,2.24542,2.24552,2.24505,2.24547,25000000.0
2005-03-08 16:26:00,2.24553,2.24562,2.24511,2.24532,71500000.0
2005-03-08 16:27:00,2.24531,2.24557,2.24487,2.24548,33300000.0
2005-03-08 16:28:00,2.24538,2.24548,2.24488,2.24488,80500001.0
2005-03-08 16:29:00,2.24489,2.24525,2.24489,2.24515,32700000.0
2005-03-08 16:30:00,2.24493,2.24539,2.24474,2.24521,54900000.0
2005-03-08 16:31:00,2.24503,2.2455,2.24492,2.24536,118700000.0
2005-03-08 16:32:00,2.24535,2.24537,2.24468,2.24483,60900000.0
2005-03-08 16:33:00,2.24498,2.2453,2.2449,2.2453,45700000.0
2005-03-08 16:34:00,2.24504,2.2452,2.24477,2.24517,35700000.0
2005-03-08 16:35:00,2.24532,2.24534,2.24497,2.2453,40600000.0
2005-03-08 16:36:00,2.24516,2.24564,2.24514,2.24554,71600000.0
2005-03-08 16:37:00,2.24557,2.24585,2.24508,2.24556,67800000.0
2005-03-08 16:38:00,2.24546,2.24569,2.24511,2.24511,80200000.0
2005-03-08 16:39:00,2.2451,2.24512,2.24482,2.24482,34500000.0
2005-03-08 16:40:00,2.24478,2.2456,2.24478,2.24523,57900000.0
2005-03-08 16:41:00,2.24522,2.24574,2.2452,2.24567,52100000.0
2005-03-08 16:42:00,2.24539,2.24586,2.24494,2.24524,72399999.0
2005-03-08 16:43:00,2.2454,2.24565,2.24523,2.24554,91799999.0
2005-03-08 16:44:00,2.24559,2.24559,2.24526,2.2453,34200000.0
2005-03-08 16:45:00,2.24537,2.24553,2.24499,2.24553,90200000.0
2005-03-08 16:46:00,2.24545,2.24571,2.24517,2.2454,48200000.0
2005-03-08 16:47:00,2.24544,2.24547,2.24498,2.24547,60300000.0
2005-03-08 16:48:00,2.24518,2.24557,2.24512,2.24517,46700000.0
2005-03-08 16:49:00,2.245,2.24524,2.24486,2.24488,49500000.0
2005-03-08 16:50:00,2.24482,2.2453,2.24482,2.2453,59700000.0
2005-03-08 16:51:00,2.24535,2.24554,2.24519,2.24539,57000000.0
2005-03-08 16:52:00,2.24517,2.24517,2.24468,2.24515,36000000.0
2005-03-08 16:53:00,2.2453,2.24537,2.24438,2.24458,43900000.0
2005-03-08 16:54:00,2.24401,2.2445,2.24284,2.24292,85500000.0
2005-03-08 16:55:00,2.24205,2.24232,2.2418,2.24192,35800000.0
2005-03-08 16:56:00,2.24203,2.24245,2.24153,2.24245,64400000.0
2005-03-08 16:57:00,2.24253,2.24308,2.24248,2.24308,43900000.0
2005-03-08 16:58:00,2.24291,2.24382,2.24277,2.24382,39400000.0
2005-03-08 16:59:00,2.24386,2.24419,2.24355,2.2436,43700000.0
2005-03-08 17:00:00,2.24335,2.24357,2.24313,2.24326,98200000.0
2005-03-08 17:01:00,2.24373,2.24441,2.24299,2.24299,31900000.0
2005-03-08 17:02:00,2.24309,2.24352,2.2428,2.24352,95900000.0
2005-03-08 17:03:00,2.24336,2.24368,2.24303,2.24348,38000000.0
2005-03-08 17:04:00,2.24321,2.24372,2.24312,2.24351,60400000.0
2005-03-08 17:05:00,2.24345,2.24398,2.2432,2.24398,54200000.0
2005-03-08 17:06:00,2.24415,2.24428,2.24319,2.24348,38000000.0
2005-03-08 17:07:00,2.24394,2.24394,2.24335,2.24346,35400000.0
2005-03-08 17:08:00,2.24351,2.24401,2.24338,2.24371,68500000.0
2005-03-08 17:09:00,2.24379,2.24394,2.2432,2.2437,64000000.0
2005-03-08 17:10:00,2.2439,2.24408,2.2431,2.24379,56700000.0
2005-03-08 17:11:00,2.24375,2.24388,2.24363,2.24387,30000000.0
2005-03-08 17:12:00,2.24403,2.24403,2.24385,2.24392,57400000.0
2005-03-08 17:13:00,2.2405,2.2406,2.2403,2.2405,14400000.0
2005-03-08 17:14:00,2.2434,2.24426,2.2434,2.24426,14400000.0
2005-03-08 17:15:00,2.24402,2.24425,2.24379,2.2442,24100000.0
2005-03-08 17:16:00,2.24414,2.24421,2.24394,2.24396,37000000.0
2005-03-08 17:17:00,2.24414,2.2443,2.24382,2.24421,21900000.0
2005-03-08 17:18:00,2.2441,2.24428,2.24399,2.24405,30800000.0
2005-03-08 17:19:00,2.24413,2.24413,2.24377,2.24406,19500000.0
2005-03-08 17:20:00,2.24391,2.24399,2.24363,2.24386,32800000.0
2005-03-08 17:21:00,2.24332,2.24347,2.24317,2.24317,56000000.0
2005-03-08 17:22:00,2.24326,2.24386,2.24323,2.24329,43700000.0
2005-03-08 17:23:00,2.24353,2.24354,2.24317,2.2435,28400000.0
2005-03-08 17:24:00,2.24273,2.24329,2.24262,2.24329,34100000.0
2005-03-08 17:25:00,2.24297,2.24297,2.2423,2.24279,35400000.0
2005-03-08 17:26:00,2.24307,2.24356,2.2425,2.24279,34600000.0
2005-03-08 17:27:00,2.24255,2.24262,2.24233,2.24248,25500000.0
2005-03-08 17:28:00,2.24257,2.24259,2.24219,2.2422,20100000.0
2005-03-08 17:29:00,2.24214,2.24214,2.24147,2.24153,31100000.0
2005-03-08 17:30:00,2.24113,2.24155,2.24091,2.24103,58400000.0
2005-03-08 17:31:00,2.24122,2.24122,2.24068,2.24096,43700000.0
2005-03-08 17:32:00,2.24164,2.24165,2.24099,2.24141,29400000.0
2005-03-08 17:33:00,2.24163,2.2418,2.24126,2.24159,43700000.0
2005-03-08 17:34:00,2.24165,2.2419,2.24153,2.24171,48800000.0
2005-03-08 17:35:00,2.24153,2.24218,2.2415,2.24194,52700000.0
2005-03-08 17:36:00,2.24186,2.24223,2.24186,2.24213,47600000.0
2005-03-08 17:37:00,2.24245,2.24248,2.24181,2.24244,25800000.0
2005-03-08 17:38:00,2.24208,2.24234,2.24181,2.24234,26600000.0
2005-03-08 17:39:00,2.24192,2.24262,2.24186,2.24235,39600000.0
2005-03-08 17:40:00,2.2423,2.24244,2.24189,2.24218,36900000.0
2005-03-08 17:41:00,2.24199,2.24235,2.24149,2.24149,52200000.0
2005-03-08 17:42:00,2.24157,2.24222,2.24157,2.24192,43800000.0
2005-03-08 17:43:00,2.24195,2.24203,2.24167,2.24187,50700000.0
2005-03-08 17:44:00,2.24161,2.24191,2.24143,2.24147,45800000.0
2005-03-08 17:45:00,2.24142,2.2416,2.24091,2.2411,43800000.0
2005-03-08 17:46:00,2.24083,2.24083,2.24048,2.24066,17800000.0
2005-03-08 17:47:00,2.24051,2.2409,2.24048,2.2407,28600000.0
2005-03-08 17:48:00,2.24,2.24034,2.23989,2.24017,35200000.0
2005-03-08 17:49:00,2.2395,2.23992,2.23928,2.23944,32800000.0
2005-03-08 17:50:00,2.23959,2.2399,2.23933,2.2399,41800000.0
2005-03-08 17:51:00,2.23997,2.23998,2.23891,2.23891,36000000.0
2005-03-08 17:52:00,2.23903,2.23914,2.23811,2.23811,28800000.0
2005-03-08 17:53:00,2.23815,2.2384,2.23761,2.23798,29400000.0
2005-03-08 17:54:00,2.23778,2.23846,2.23773,2.23845,28900000.0
2005-03-08 17:55:00,2.2385,2.23871,2.23833,2.23864,37400000.0
2005-03-08 17:56:00,2.2389,2.2393,2.2387,2.23916,46300000.0
2005-03-08 17:57:00,2.23879,2.23897,2.23863,2.23897,38000000.0
2005-03-08 17:58:00,2.23906,2.23909,2.23868,2.2389,68000001.0
2005-03-08 17:59:00,2.23883,2.23946,2.23882,2.23934,30100000.0
2005-03-08 18:00:00,2.23952,2.23976,2.23943,2.23959,40000000.0
2005-03-08 18:01:00,2.2396,2.23976,2.23897,2.23897,357400001.0
2005-03-08 18:02:00,2.23942,2.23984,2.23919,2.23966,298500000.0
2005-03-08 18:03:00,2.23975,2.24132,2.23965,2.24018,480099999.0
2005-03-08 18:04:00,2.24003,2.24041,2.23983,2.24011,316100000.0
2005-03-08 18:05:00,2.24023,2.24038,2.23978,2.24011,213100000.0
2005-03-08 18:06:00,2.24012,2.24035,2.23974,2.23995,386900000.0
2005-03-08 18:07:00,2.23982,2.24014,2.2395,2.24014,445200000.0
2005-03-08 18:08:00,2.23985,2.24028,2.23974,2.24007,365800000.0
2005-03-08 18:09:00,2.24015,2.24037,2.23985,2.24035,326000001.0
2005-03-08 18:10:00,2.24029,2.24066,2.24013,2.24039,339299999.0
2005-03-08 18:11:00,2.2406,2.2406,2.24008,2.24035,255800001.0
2005-03-08 18:12:00,2.24008,2.24149,2.24008,2.24049,171500001.0
2005-03-08 18:13:00,2.2403,2.24068,2.24019,2.24056,123300000.0
2005-03-08 18:14:00,2.24054,2.24065,2.24009,2.2405,326500000.0
2005-03-08 18:15:00,2.24051,2.24065,2.24013,2.24044,287700001.0
2005-03-08 18:16:00,2.24042,2.24158,2.23961,2.24005,386000000.0
2005-03-08 18:17:00,2.23983,2.23983,2.23929,2.23975,220300000.0
2005-03-08 18:18:00,2.23973,2.24005,2.23965,2.23996,209800000.0
2005-03-08 18:19:00,2.23973,2.23987,2.23897,2.23925,290200000.0
2005-03-08 18:20:00,2.23913,2.23947,2.23818,2.23863,122900000.0
2005-03-08 18:21:00,2.23827,2.23871,2.23799,2.23808,236000000.0
2005-03-08 18:22:00,2.23815,2.23869,2.23805,2.23864,217300000.0
2005-03-08 18:23:00,2.23851,2.23912,2.23824,2.23912,323500001.0
2005-03-08 18:24:00,2.23912,2.23942,2.23882,2.23927,332800000.0
2005-03-08 18:25:00,2.23934,2.23945,2.2388,2.2389,305600000.0
2005-03-08 18:26:00,2.23911,2.23911,2.23843,2.23866,304200000.0
2005-03-08 18:27:00,2.23858,2.23879,2.23815,2.23855,297300000.0
2005-03-08 18:28:00,2.23865,2.23901,2.23842,2.23889,202600000.0
2005-03-08 18:29:00,2.2388,2.23947,2.23864,2.23914,239399999.0
2005-03-08 18:30:00,2.2393,2.23966,2.23892,2.23958,257500000.0
2005-03-08 18:31:00,2.23942,2.23954,2.23876,2.23915,166500000.0
2005-03-08 18:32:00,2.23918,2.23925,2.23866,2.23883,116500000.0
2005-03-08 18:33:00,2.23893,2.23931,2.23873,2.23916,296700001.0
2005-03-08 18:34:00,2.23954,2.23954,2.23881,2.23905,453400000.0
2005-03-08 18:35:00,2.23923,2.23945,2.23895,2.23927,222500001.0
2005-03-08 18:36:00,2.2393,2.23989,2.23895,2.23989,97100000.0
2005-03-08 18:37:00,2.23968,2.23991,2.23949,2.23971,94800001.0
2005-03-08 18:38:00,2.23966,2.23974,2.23926,2.23953,84500000.0
2005-03-08 18:39:00,2.2394,2.2399,2.23935,2.23973,156400000.0
2005-03-08 18:40:00,2.23959,2.23977,2.23939,2.23967,176600000.0
2005-03-08 18:41:00,2.23947,2.23963,2.23852,2.23913,161600000.0
2005-03-08 18:42:00,2.23936,2.23936,2.23842,2.23892,109500000.0
2005-03-08 18:43:00,2.23879,2.23897,2.23847,2.23866,65600000.0
2005-03-08 18:44:00,2.23875,2.23875,2.23798,2.23832,134700000.0
2005-03-08 18:45:00,2.23843,2.23857,2.23795,2.2382,92100000.0
2005-03-08 18:46:00,2.23819,2.23823,2.2374,2.23792,39600000.0
2005-03-08 18:47:00,2.23801,2.23888,2.23801,2.23888,21100000.0
2005-03-08 18:48:00,2.23885,2.23914,2.23854,2.23895,99900000.0
2005-03-08 18:49:00,2.23877,2.23898,2.23863,2.23898,27500000.0
2005-03-08 18:50:00,2.23877,2.23899,2.23852,2.23852,27200000.0
2005-03-08 18:51:00,2.23877,2.23936,2.23831,2.23901,141700000.0
2005-03-08 18:52:00,2.2389,2.2396,2.2389,2.23931,161400000.0
2005-03-08 18:53:00,2.23942,2.23982,2.23918,2.2394,133599999.0
2005-03-08 18:54:00,2.23954,2.24032,2.23932,2.24023,146500000.0
2005-03-08 18:55:00,2.24001,2.24058,2.24001,2.24019,154300000.0
2005-03-08 18:56:00,2.24015,2.24036,2.23974,2.23997,25100000.0
2005-03-08 18:57:00,2.24001,2.24068,2.24001,2.24025,57700000.0
2005-03-08 18:58:00,2.24044,2.24079,2.24022,2.24026,234100000.0
2005-03-08 18:59:00,2.2405,2.24066,2.24015,2.24022,203000000.0
2005-03-08 19:00:00,2.24021,2.24045,2.23973,2.24045,86100000.0
2005-03-08 19:01:00,2.23993,2.24085,2.23993,2.24057,37900000.0
2005-03-08 19:02:00,2.24057,2.24078,2.24002,2.2405,147700000.0
2005-03-08 19:03:00,2.24014,2.24083,2.23972,2.24071,62600000.0
2005-03-08 19:04:00,2.24061,2.24099,2.24059,2.24099,45000000.0
2005-03-08 19:05:00,2.24097,2.24145,2.24088,2.24119,62399999.0
2005-03-08 19:06:00,2.24106,2.24133,2.24047,2.24086,209900000.0
2005-03-08 19:07:00,2.24073,2.24095,2.24033,2.24051,131900000.0
2005-03-08 19:08:00,2.24056,2.24072,2.24029,2.24072,223800000.0
2005-03-08 19:09:00,2.24065,2.2409,2.24028,2.24059,139700000.0
2005-03-08 19:10:00,2.24055,2.24099,2.24038,2.24074,62800000.0
2005-03-08 19:11:00,2.24077,2.24098,2.24049,2.24053,60000000.0
2005-03-08 19:12:00,2.24029,2.24064,2.24023,2.24064,41100000.0
2005-03-08 19:13:00,2.24055,2.24071,2.24015,2.24053,128100000.0
2005-03-08 19:14:00,2.24044,2.24056,2.23993,2.24012,97000000.0
2005-03-08 19:15:00,2.24029,2.24063,2.24015,2.24049,97300000.0
2005-03-08 19:16:00,2.24055,2.24076,2.24006,2.24076,21100000.0
2005-03-08 19:17:00,2.2398,2.24085,2.2398,2.24077,97800000.0
2005-03-08 19:18:00,2.2409,2.24112,2.24027,2.24094,109200000.0
2005-03-08 19:19:00,2.24096,2.24136,2.2407,2.24085,66800000.0
2005-03-08 19:20:00,2.2407,2.24123,2.24028,2.24028,136800000.0
2005-03-08 19:21:00,2.24092,2.2414,2.24084,2.24113,98500000.0
2005-03-08 19:22:00,2.24103,2.2413,2.24066,2.24111,58200000.0
2005-03-08 19:23:00,2.24086,2.24086,2.24037,2.24042,119200000.0
2005-03-08 19:24:00,2.24073,2.24083,2.24023,2.24071,80900000.0
2005-03-08 19:25:00,2.24067,2.24097,2.24006,2.24081,77800000.0
2005-03-08 19:26:00,2.24084,2.24124,2.2407,2.24111,130900000.0
2005-03-08 19:27:00,2.24056,2.24087,2.2403,2.24048,127500000.0
2005-03-08 19:28:00,2.24055,2.24065,2.2401,2.24051,94499998.0
2005-03-08 19:29:00,2.2403,2.24049,2.24004,2.24021,87500000.0
2005-03-08 19:30:00,2.24012,2.24048,2.23994,2.24018,152700000.0
2005-03-08 19:31:00,2.23995,2.24047,2.23995,2.24023,57500000.0
2005-03-08 19:32:00,2.24001,2.24102,2.23985,2.24031,141200000.0
2005-03-08 19:33:00,2.24026,2.24028,2.24003,2.24019,40600000.0
2005-03-08 19:34:00,2.24037,2.24037,2.23979,2.24013,92300000.0
2005-03-08 19:35:00,2.24009,2.24028,2.23962,2.2398,117000000.0
2005-03-08 19:36:00,2.24008,2.24008,2.23966,2.23966,108900000.0
2005-03-08 19:37:00,2.23981,2.23985,2.23954,2.23966,66300000.0
2005-03-08 19:38:00,2.23933,2.24008,2.23933,2.24008,21800000.0
2005-03-08 19:39:00,2.24003,2.24015,2.23962,2.23998,53800000.0
2005-03-08 19:40:00,2.23995,2.24063,2.23959,2.24031,86700000.0
2005-03-08 19:41:00,2.24014,2.24055,2.23967,2.24031,103000001.0
2005-03-08 19:42:00,2.24039,2.24113,2.23916,2.24051,83000000.0
2005-03-08 19:43:00,2.24034,2.24109,2.2403,2.24094,47500000.0
2005-03-08 19:44:00,2.24064,2.24092,2.24028,2.24066,66400000.0
2005-03-08 19:45:00,2.23985,2.24057,2.23985,2.24042,62600000.0
2005-03-08 19:46:00,2.2402,2.24073,2.23998,2.24021,82100000.0
2005-03-08 19:47:00,2.24008,2.24053,2.2399,2.24053,36600000.0
2005-03-08 19:48:00,2.24024,2.24054,2.23967,2.24003,72200000.0
2005-03-08 19:49:00,2.23952,2.2402,2.2389,2.24009,93300000.0
2005-03-08 19:50:00,2.23951,2.24009,2.23916,2.23974,60400000.0
2005-03-08 19:51:00,2.23923,2.2402,2.23907,2.2397,111100000.0
2005-03-08 19:52:00,2.2399,2.24,2.23967,2.23997,66700000.0
2005-03-08 19:53:00,2.23959,2.23965,2.23912,2.23912,26300000.0
2005-03-08 19:54:00,2.23939,2.23951,2.23913,2.23931,55000000.0
2005-03-08 19:55:00,2.23895,2.2393,2.23895,2.2393,22500000.0
2005-03-08 19:56:00,2.2396,2.2396,2.23873,2.23889,57200000.0
2005-03-08 19:57:00,2.23847,2.23917,2.23847,2.23873,112400000.0
2005-03-08 19:58:00,2.2392,2.23978,2.23907,2.23933,130600001.0
2005-03-08 19:59:00,2.23961,2.23969,2.23912,2.23949,136800000.0
2005-03-08 20:00:00,2.23963,2.2401,2.2394,2.2401,64000000.0
2005-03-08 20:01:00,2.24019,2.24031,2.23982,2.24015,117100000.0
2005-03-08 20:02:00,2.23986,2.24008,2.23971,2.23987,52000000.0
2005-03-08 20:03:00,2.23992,2.23992,2.23968,2.23985,11300000.0
2005-03-08 20:04:00,2.23953,2.24001,2.23938,2.24001,31100000.0
2005-03-08 20:05:00,2.23989,2.2401,2.2394,2.2394,31800000.0
2005-03-08 20:06:00,2.2395,2.23992,2.23941,2.23952,45400000.0
2005-03-08 20:07:00,2.24003,2.24003,2.23956,2.23963,74699999.0
2005-03-08 20:08:00,2.23991,2.24,2.23932,2.23982,90700000.0
2005-03-08 20:09:00,2.23957,2.23976,2.23936,2.23976,27000000.0
2005-03-08 20:10:00,2.23986,2.23986,2.23964,2.23972,28500000.0
2005-03-08 20:11:00,2.23926,2.23962,2.23904,2.2396,60700000.0
2005-03-08 20:12:00,2.23979,2.23996,2.23949,2.23962,166200000.0
2005-03-08 20:13:00,2.23972,2.23984,2.23946,2.23948,219400000.0
2005-03-08 20:14:00,2.23979,2.23979,2.23897,2.23897,63300000.0
2005-03-08 20:15:00,2.23964,2.24003,2.23933,2.23957,227600000.0
2005-03-08 20:16:00,2.2395,2.23976,2.23912,2.23948,142400000.0
2005-03-08 20:17:00,2.23957,2.2397,2.23949,2.23963,32000000.0
2005-03-08 20:18:00,2.23985,2.24006,2.23959,2.23986,74200000.0
2005-03-08 20:19:00,2.23951,2.24016,2.23942,2.23973,159300000.0
2005-03-08 20:20:00,2.23944,2.23971,2.2392,2.23971,259500000.0
2005-03-08 20:21:00,2.23956,2.23967,2.2392,2.23963,71900000.0
2005-03-08 20:22:00,2.23945,2.23967,2.23925,2.23953,76800000.0
2005-03-08 20:23:00,2.23923,2.23953,2.23876,2.23942,185500000.0
2005-03-08 20:24:00,2.23927,2.23951,2.23918,2.2395,43300000.0
2005-03-08 20:25:00,2.2393,2.23948,2.23865,2.23896,147500000.0
2005-03-08 20:26:00,2.23933,2.23944,2.23901,2.23926,129000000.0
2005-03-08 20:27:00,2.23934,2.23934,2.23878,2.23909,100100000.0
2005-03-08 20:28:00,2.23861,2.23895,2.23833,2.2388,196700000.0
2005-03-08 20:29:00,2.23886,2.23897,2.23846,2.23889,186600001.0
2005-03-08 20:30:00,2.23887,2.23914,2.23865,2.23875,409800000.0
2005-03-08 20:31:00,2.23883,2.23911,2.23837,2.23904,176200001.0
2005-03-08 20:32:00,2.2391,2.23962,2.23871,2.23956,372400000.0
2005-03-08 20:33:00,2.2395,2.23971,2.23926,2.23953,100700000.0
2005-03-08 20:34:00,2.23934,2.23966,2.23918,2.23923,104700000.0
2005-03-08 20:35:00,2.23918,2.2394,2.2389,2.23939,49200000.0
2005-03-08 20:36:00,2.23916,2.23933,2.23894,2.2393,53400000.0
2005-03-08 20:37:00,2.23891,2.23952,2.23891,2.23935,118800000.0
2005-03-08 20:38:00,2.23956,2.23998,2.23891,2.23964,163100000.0
2005-03-08 20:39:00,2.23951,2.2397,2.2392,2.2395,127600000.0
2005-03-08 20:40:00,2.23949,2.23967,2.239,2.23945,138300000.0
2005-03-08 20:41:00,2.23951,2.23951,2.23884,2.2394,150100000.0
2005-03-08 20:42:00,2.23928,2.23948,2.23892,2.23948,73600000.0
2005-03-08 20:43:00,2.23883,2.23928,2.23883,2.23912,75600000.0
2005-03-08 20:44:00,2.23932,2.23952,2.23898,2.23952,186200000.0
2005-03-08 20:45:00,2.2391,2.23926,2.23872,2.23895,71800000.0
2005-03-08 20:46:00,2.23902,2.2391,2.23887,2.23896,36400000.0
2005-03-08 20:47:00,2.239,2.23907,2.23821,2.23868,152300000.0
2005-03-08 20:48:00,2.23876,2.23927,2.23871,2.239,223699999.0
2005-03-08 20:49:00,2.23902,2.23956,2.23867,2.2391,94200000.0
2005-03-08 20:50:00,2.23883,2.23943,2.23827,2.2386,155000001.0
2005-03-08 20:51:00,2.23805,2.23874,2.23801,2.23874,94200000.0
2005-03-08 20:52:00,2.23863,2.23898,2.23835,2.23835,128200000.0
2005-03-08 20:53:00,2.23877,2.23905,2.23852,2.23893,212900000.0
2005-03-08 20:54:00,2.23898,2.23908,2.23827,2.23886,170900000.0
2005-03-08 20:55:00,2.23899,2.23915,2.23875,2.23875,46800001.0
2005-03-08 20:56:00,2.23895,2.23926,2.23875,2.23896,243800000.0
2005-03-08 20:57:00,2.23894,2.23922,2.23839,2.2389,342000000.0
2005-03-08 20:58:00,2.23941,2.23968,2.23928,2.23933,218999999.0
2005-03-08 20:59:00,2.23954,2.23954,2.23896,2.23935,231900000.0
2005-03-08 21:00:00,2.23894,2.23935,2.23894,2.23924,197700000.0
2005-03-08 21:01:00,2.23909,2.23934,2.23877,2.23928,331000000.0
2005-03-08 21:02:00,2.23938,2.23938,2.23872,2.23872,108000000.0
2005-03-08 21:03:00,2.23894,2.23922,2.23869,2.23892,82500000.0
2005-03-08 21:04:00,2.23889,2.23924,2.23855,2.23877,39700000.0
2005-03-08 21:05:00,2.2391,2.23933,2.23884,2.23885,76200000.0
2005-03-08 21:06:00,2.23901,2.2391,2.23853,2.23896,77700000.0
2005-03-08 21:07:00,2.23891,2.23898,2.23859,2.23874,19600000.0
2005-03-08 21:08:00,2.2388,2.23911,2.23863,2.23873,42500000.0
2005-03-08 21:09:00,2.23871,2.23898,2.23868,2.23891,24600000.0
2005-03-08 21:10:00,2.23821,2.23904,2.23807,2.23883,77000000.0
2005-03-08 21:11:00,2.23896,2.23925,2.23882,2.23915,113000000.0
2005-03-08 21:12:00,2.2393,2.23934,2.23886,2.2393,25200000.0
2005-03-08 21:13:00,2.2389,2.23931,2.23857,2.23857,167500001.0
2005-03-08 21:14:00,2.23883,2.23892,2.23815,2.23892,138000000.0
2005-03-08 21:15:00,2.23893,2.23921,2.23833,2.23905,144500000.0
2005-03-08 21:16:00,2.2389,2.23956,2.23887,2.23956,115100000.0
2005-03-08 21:17:00,2.23944,2.23984,2.23895,2.23895,145900000.0
2005-03-08 21:18:00,2.23935,2.23951,2.23889,2.23944,142800000.0
2005-03-08 21:19:00,2.23926,2.23989,2.23926,2.23964,87600000.0
2005-03-08 21:20:00,2.23964,2.23987,2.23939,2.23957,300900001.0
2005-03-08 21:21:00,2.23953,2.23962,2.23912,2.2396,243000000.0
2005-03-08 21:22:00,2.2395,2.23984,2.23932,2.23942,161100000.0
2005-03-08 21:23:00,2.23956,2.23956,2.23895,2.2394,106000000.0
2005-03-08 21:24:00,2.23931,2.23947,2.23868,2.23901,55300000.0
2005-03-08 21:25:00,2.23928,2.23928,2.2386,2.23918,73000000.0
2005-03-08 21:26:00,2.23898,2.24038,2.2389,2.24038,25200000.0
2005-03-08 21:27:00,2.24049,2.24071,2.23994,2.2402,55000000.0
2005-03-08 21:28:00,2.24025,2.24058,2.23977,2.24004,118900000.0
2005-03-08 21:29:00,2.24017,2.24031,2.23965,2.24007,61800000.0
2005-03-08 21:30:00,2.24021,2.24021,2.23983,2.23983,23100000.0
2005-03-08 21:31:00,2.24024,2.24038,2.23979,2.23994,36400000.0
2005-03-08 21:32:00,2.24018,2.24018,2.23926,2.23944,190900000.0
2005-03-08 21:33:00,2.23993,2.23994,2.23934,2.23939,63100000.0
2005-03-08 21:34:00,2.24007,2.24018,2.23955,2.23955,145600001.0
2005-03-08 21:35:00,2.23981,2.24015,2.23968,2.23999,23000000.0
2005-03-08 21:36:00,2.24033,2.24033,2.23964,2.24003,24600000.0
2005-03-08 21:37:00,2.24006,2.24042,2.23998,2.24013,58700000.0
2005-03-08 21:38:00,2.23995,2.24018,2.23974,2.24001,52500000.0
2005-03-08 21:39:00,2.23967,2.24022,2.23967,2.24004,30200000.0
2005-03-08 21:40:00,2.23997,2.24007,2.23906,2.23917,25500000.0
2005-03-08 21:41:00,2.23957,2.2398,2.23942,2.23942,61699999.0
2005-03-08 21:42:00,2.23959,2.24009,2.23941,2.24003,84100000.0
2005-03-08 21:43:00,2.2398,2.24,2.23939,2.23978,78400000.0
2005-03-08 21:44:00,2.2396,2.23992,2.23885,2.23942,108600000.0
2005-03-08 21:45:00,2.23993,2.23994,2.23913,2.23991,84500000.0
2005-03-08 21:46:00,2.23985,2.23999,2.23896,2.23999,100100000.0
2005-03-08 21:47:00,2.23994,2.23994,2.23939,2.23941,121700000.0
2005-03-08 21:48:00,2.23929,2.23975,2.2391,2.23954,30300000.0
2005-03-08 21:49:00,2.23931,2.23974,2.23893,2.23943,86300000.0
2005-03-08 21:50:00,2.23948,2.23949,2.23879,2.23891,46100000.0
2005-03-08 21:51:00,2.23867,2.23969,2.23864,2.23964,39200000.0
2005-03-08 21:52:00,2.23985,2.24006,2.2393,2.23979,133000000.0
2005-03-08 21:53:00,2.23971,2.24014,2.2396,2.24001,69400000.0
2005-03-08 21:54:00,2.23998,2.24009,2.23949,2.23955,31600000.0
2005-03-08 21:55:00,2.23963,2.23984,2.23903,2.23959,57600000.0
2005-03-08 21:56:00,2.23973,2.23973,2.23905,2.23963,44000000.0
2005-03-08 21:57:00,2.23984,2.24003,2.23973,2.23999,36800000.0
2005-03-08 21:58:00,2.24004,2.24011,2.23979,2.23984,39500000.0
2005-03-08 21:59:00,2.23991,2.23993,2.23946,2.23982,147400000.0
2005-03-08 22:00:00,2.23973,2.24036,2.23973,2.24022,58300000.0
2005-03-08 22:01:00,2.24002,2.2402,2.23991,2.2401,39700000.0
2005-03-08 22:02:00,2.24005,2.24057,2.23994,2.24017,92400000.0
2005-03-08 22:03:00,2.24043,2.24043,2.23999,2.24005,27900000.0
2005-03-08 22:04:00,2.24016,2.24023,2.2399,2.24017,90700000.0
2005-03-08 22:05:00,2.23991,2.24024,2.23982,2.24,70400000.0
2005-03-08 22:06:00,2.23957,2.24012,2.23955,2.24004,44900000.0
2005-03-08 22:07:00,2.24001,2.24009,2.23942,2.23964,24000000.0
2005-03-08 22:08:00,2.23949,2.23973,2.23896,2.23973,35200000.0
2005-03-08 22:09:00,2.23966,2.23985,2.2392,2.23983,51600000.0
2005-03-08 22:10:00,2.2394,2.24004,2.23939,2.24003,38000000.0
2005-03-08 22:11:00,2.2399,2.24013,2.2399,2.23994,32300000.0
2005-03-08 22:12:00,2.24013,2.24033,2.23985,2.23991,52000000.0
2005-03-08 22:13:00,2.23926,2.23982,2.23926,2.23963,51900000.0
2005-03-08 22:14:00,2.23962,2.23982,2.23948,2.2397,47300000.0
2005-03-08 22:15:00,2.23994,2.24022,2.23994,2.24,133400000.0
2005-03-08 22:16:00,2.23979,2.23979,2.23931,2.23932,162700000.0
2005-03-08 22:17:00,2.23926,2.23947,2.23926,2.23936,25200000.0
2005-03-08 22:18:00,2.23941,2.2396,2.23922,2.2395,47900000.0
2005-03-08 22:19:00,2.23954,2.23954,2.23909,2.23952,59600000.0
2005-03-08 22:20:00,2.23953,2.23977,2.23935,2.23941,38400000.0
2005-03-08 22:21:00,2.23951,2.23969,2.23935,2.23969,45000000.0
2005-03-08 22:22:00,2.24004,2.24016,2.23993,2.23997,103700000.0
2005-03-08 22:23:00,2.23984,2.23984,2.23966,2.23966,76800000.0
2005-03-08 22:24:00,2.23953,2.23954,2.2395,2.23953,35000000.0
2005-03-08 22:25:00,2.23941,2.23958,2.23879,2.23879,43500000.0
2005-03-08 22:26:00,2.23885,2.23885,2.23876,2.2388,18200000.0
2005-03-08 22:27:00,2.23875,2.23885,2.23872,2.23877,38600000.0
2005-03-08 22:28:00,2.2405,2.2406,2.2404,2.2406,159699999.0
2005-03-08 22:29:00,2.23888,2.23893,2.23883,2.23885,159699999.0
2005-03-08 22:30:00,2.23835,2.23902,2.23835,2.23843,94100000.0
2005-03-08 22:31:00,2.23888,2.23888,2.23824,2.23852,25300000.0
2005-03-08 22:32:00,2.2388,2.239,2.23864,2.23896,25100000.0
2005-03-08 22:33:00,2.23873,2.23921,2.23873,2.23906,49400000.0
2005-03-08 22:34:00,2.23901,2.23932,2.2383,2.23896,72200000.0
2005-03-08 22:35:00,2.23825,2.23898,2.23825,2.23881,31900000.0
2005-03-08 22:36:00,2.23869,2.23905,2.23857,2.23895,26600000.0
2005-03-08 22:37:00,2.23894,2.23913,2.23867,2.23889,42500000.0
2005-03-08 22:38:00,2.23863,2.23919,2.23863,2.23897,38000000.0
2005-03-08 22:39:00,2.23929,2.23929,2.23877,2.23912,36000000.0
2005-03-08 22:40:00,2.23877,2.23935,2.23871,2.23872,27100000.0
2005-03-08 22:41:00,2.2386,2.23934,2.2386,2.23934,31100000.0
2005-03-08 22:42:00,2.23938,2.23951,2.2389,2.23951,66800000.0
2005-03-08 22:43:00,2.23929,2.23947,2.23878,2.23878,116300000.0
2005-03-08 22:44:00,2.23894,2.23951,2.23873,2.23932,81100000.0
2005-03-08 22:45:00,2.23934,2.23971,2.23902,2.23926,63300000.0
2005-03-08 22:46:00,2.23849,2.23926,2.23849,2.23915,62100000.0
2005-03-08 22:47:00,2.23907,2.23939,2.23883,2.23883,26500000.0
2005-03-08 22:48:00,2.23822,2.23929,2.23804,2.23907,58700000.0
2005-03-08 22:49:00,2.23942,2.23957,2.23886,2.23939,70400001.0
2005-03-08 22:50:00,2.23941,2.23987,2.23941,2.2395,30600000.0
2005-03-08 22:51:00,2.23956,2.23966,2.23938,2.2394,68800000.0
2005-03-08 22:52:00,2.23929,2.23965,2.23887,2.23909,69300000.0
2005-03-08 22:53:00,2.23923,2.2396,2.23923,2.2395,32900000.0
2005-03-08 22:54:00,2.23946,2.23969,2.23913,2.23913,26400000.0
2005-03-08 22:55:00,2.23902,2.23976,2.23902,2.23964,37800000.0
2005-03-08 22:56:00,2.23962,2.23998,2.23943,2.23998,18200000.0
2005-03-08 22:57:00,2.24005,2.2403,2.2398,2.2398,24600000.0
2005-03-08 22:58:00,2.23932,2.23987,2.23922,2.23987,35699999.0
2005-03-08 22:59:00,2.2392,2.2396,2.2392,2.23946,37200000.0
2005-03-08 23:00:00,2.23958,2.23986,2.2395,2.2395,13500000.0
2005-03-08 23:01:00,2.23977,2.24008,2.23977,2.24008,6200000.0
2005-03-08 23:02:00,2.24007,2.24008,2.23989,2.24008,36100000.0
2005-03-08 23:03:00,2.24006,2.24011,2.23978,2.24007,33200000.0
2005-03-08 23:04:00,2.24011,2.24031,2.23988,2.24018,49200000.0
2005-03-08 23:05:00,2.24028,2.24034,2.23989,2.23989,40900000.0
2005-03-08 23:06:00,2.24033,2.2404,2.24011,2.24011,16400000.0
2005-03-08 23:07:00,2.24001,2.24032,2.24001,2.24032,25500000.0
2005-03-08 23:08:00,2.24001,2.24016,2.23986,2.23992,20800000.0
2005-03-08 23:09:00,2.24018,2.24039,2.23973,2.24039,50300000.0
2005-03-08 23:10:00,2.23998,2.24032,2.2399,2.24011,36200000.0
2005-03-08 23:11:00,2.2401,2.24021,2.23958,2.23965,52900000.0
2005-03-08 23:12:00,2.23998,2.24015,2.23982,2.24015,38900000.0
2005-03-08 23:13:00,2.23943,2.24018,2.23943,2.24018,31300000.0
2005-03-08 23:14:00,2.24011,2.24026,2.23991,2.24024,24200000.0
2005-03-08 23:15:00,2.24046,2.24046,2.24015,2.24015,35699999.0
2005-03-08 23:16:00,2.2401,2.24044,2.23995,2.24004,35500000.0
2005-03-08 23:17:00,2.23989,2.24049,2.2398,2.24001,28300000.0
2005-03-08 23:18:00,2.24011,2.24023,2.23991,2.24001,36400000.0
2005-03-08 23:19:00,2.23985,2.24017,2.23951,2.24017,26700000.0
2005-03-08 23:20:00,2.24004,2.24004,2.23938,2.23938,42800000.0
2005-03-08 23:21:00,2.2396,2.23999,2.23934,2.23999,16000000.0
2005-03-08 23:22:00,2.24034,2.24034,2.23969,2.24013,54900000.0
2005-03-08 23:23:00,2.23986,2.2403,2.2398,2.2403,30000000.0
2005-03-08 23:24:00,2.24012,2.24038,2.24,2.24038,37000000.0
2005-03-08 23:25:00,2.24046,2.24054,2.23985,2.24025,43000000.0
2005-03-08 23:26:00,2.24007,2.2403,2.24007,2.24013,42500000.0
2005-03-08 23:27:00,2.23976,2.24034,2.23976,2.24028,27000000.0
2005-03-08 23:28:00,2.24012,2.24065,2.24012,2.2406,46800000.0
2005-03-08 23:29:00,2.24038,2.24044,2.24005,2.24044,34300000.0
2005-03-08 23:30:00,2.24018,2.24048,2.24005,2.24048,14800000.0
2005-03-08 23:31:00,2.23993,2.24062,2.23983,2.24062,32400000.0
2005-03-08 23:32:00,2.24013,2.24075,2.24013,2.24068,43700000.0
2005-03-08 23:33:00,2.24056,2.24078,2.24038,2.24047,61600000.0
2005-03-08 23:34:00,2.24043,2.2405,2.24008,2.24011,31300000.0
2005-03-08 23:35:00,2.24027,2.24072,2.24021,2.24055,37800000.0
2005-03-08 23:36:00,2.24051,2.24051,2.24005,2.24013,26800000.0
2005-03-08 23:37:00,2.24022,2.24044,2.23987,2.24043,39000000.0
2005-03-08 23:38:00,2.24019,2.24048,2.23988,2.24025,29100000.0
2005-03-08 23:39:00,2.23996,2.2401,2.23974,2.24002,36400000.0
2005-03-08 23:40:00,2.2399,2.24018,2.23978,2.24008,42200000.0
2005-03-08 23:41:00,2.24001,2.24004,2.23971,2.23978,27100000.0
2005-03-08 23:42:00,2.24,2.24,2.23968,2.23973,53300000.0
2005-03-08 23:43:00,2.24007,2.24007,2.23982,2.23984,46800000.0
2005-03-08 23:44:00,2.23969,2.23992,2.23918,2.23992,31200000.0
2005-03-08 23:45:00,2.23945,2.24009,2.23933,2.24009,29100000.0
2005-03-08 23:46:00,2.23951,2.24018,2.23951,2.24004,38200000.0
2005-03-08 23:47:00,2.24,2.24028,2.2399,2.24028,38400000.0
2005-03-08 23:48:00,2.24029,2.24053,2.24016,2.24053,25600000.0
2005-03-08 23:49:00,2.24027,2.24041,2.24008,2.2402,44100000.0
2005-03-08 23:50:00,2.2402,2.24041,2.23969,2.2401,25700000.0
2005-03-08 23:51:00,2.23965,2.24043,2.23965,2.24012,55700000.0
2005-03-08 23:52:00,2.24032,2.2404,2.23989,2.24009,27000000.0
2005-03-08 23:53:00,2.23991,2.24047,2.23991,2.24032,49500000.0
2005-03-08 23:54:00,2.24047,2.24047,2.23984,2.24003,37200000.0
2005-03-08 23:55:00,2.23937,2.24,2.23925,2.23967,37200000.0
2005-03-08 23:56:00,2.24015,2.24024,2.23993,2.24013,29900000.0
2005-03-08 23:57:00,2.23989,2.24023,2.23978,2.24018,18300000.0
2005-03-08 23:58:00,2.24005,2.24023,2.23985,2.24,59000000.0
2005-03-08 23:59:00,2.24009,2.24079,2.23982,2.24079,27100000.0
2005-03-09 00:00:00,2.24045,2.2406,2.24011,2.2406,28000000.0
2005-03-09 00:01:00,2.24036,2.24063,2.24036,2.24047,36200000.0
2005-03-09 00:02:00,2.24054,2.24086,2.24042,2.24079,29400000.0
2005-03-09 00:03:00,2.24079,2.24091,2.24056,2.24056,21600000.0
2005-03-09 00:04:00,2.24065,2.24077,2.24065,2.24077,25900000.0
2005-03-09 00:05:00,2.24057,2.24057,2.23987,2.24035,50900000.0
2005-03-09 00:06:00,2.2408,2.2408,2.2404,2.24044,25400000.0
2005-03-09 00:07:00,2.24095,2.24095,2.24036,2.24041,27100000.0
2005-03-09 00:08:00,2.24066,2.24068,2.24048,2.24048,21900000.0
2005-03-09 00:09:00,2.24034,2.24075,2.24007,2.24069,40300000.0
2005-03-09 00:10:00,2.24052,2.24081,2.24042,2.24049,42900000.0
2005-03-09 00:11:00,2.24064,2.24096,2.24057,2.24096,36100000.0
2005-03-09 00:12:00,2.24088,2.24149,2.24072,2.24097,36000000.0
2005-03-09 00:13:00,2.24073,2.2413,2.24066,2.24111,37900000.0
2005-03-09 00:14:00,2.2408,2.24085,2.24055,2.24062,39000000.0
2005-03-09 00:15:00,2.2406,2.24122,2.2406,2.24086,76900000.0
2005-03-09 00:16:00,2.2409,2.2413,2.24068,2.24125,77300000.0
2005-03-09 00:17:00,2.24099,2.24116,2.24076,2.24089,33400000.0
2005-03-09 00:18:00,2.24062,2.24065,2.24032,2.24051,47599999.0
2005-03-09 00:19:00,2.24022,2.24081,2.24022,2.24076,41700000.0
2005-03-09 00:20:00,2.24072,2.24088,2.24046,2.24046,22800000.0
2005-03-09 00:21:00,2.24048,2.24126,2.24048,2.2412,54100000.0
2005-03-09 00:22:00,2.24152,2.24152,2.24086,2.24103,22100000.0
2005-03-09 00:23:00,2.24099,2.2412,2.24086,2.24105,35200000.0
2005-03-09 00:24:00,2.24108,2.24108,2.24065,2.24108,38200000.0
2005-03-09 00:25:00,2.2408,2.24093,2.24042,2.24093,43400000.0
2005-03-09 00:26:00,2.24061,2.24092,2.24051,2.24092,44200000.0
2005-03-09 00:27:00,2.24036,2.24078,2.24021,2.24078,25600000.0
2005-03-09 00:28:00,2.24124,2.24124,2.24092,2.24099,35900000.0
2005-03-09 00:29:00,2.24101,2.24122,2.24074,2.24096,45100000.0
2005-03-09 00:30:00,2.24081,2.24112,2.24056,2.24112,46099999.0
2005-03-09 00:31:00,2.24075,2.24084,2.24055,2.2407,24800000.0
2005-03-09 00:32:00,2.24093,2.241,2.24037,2.241,38700000.0
2005-03-09 00:33:00,2.2404,2.24081,2.2404,2.24081,20000000.0
2005-03-09 00:34:00,2.24082,2.24098,2.24048,2.24073,45400000.0
2005-03-09 00:35:00,2.24086,2.24093,2.24008,2.24008,52100000.0
2005-03-09 00:36:00,2.24076,2.24076,2.24014,2.2402,51800000.0
2005-03-09 00:37:00,2.24045,2.24059,2.24023,2.24029,30200000.0
2005-03-09 00:38:00,2.24013,2.24033,2.24006,2.24033,36300000.0
2005-03-09 00:39:00,2.2405,2.2405,2.23972,2.23972,41100000.0
2005-03-09 00:40:00,2.24022,2.24039,2.24013,2.24013,29400000.0
2005-03-09 00:41:00,2.24048,2.24048,2.23999,2.24013,34400000.0
2005-03-09 00:42:00,2.2403,2.2403,2.23986,2.23988,31300000.0
2005-03-09 00:43:00,2.24024,2.24053,2.23968,2.23989,24600000.0
2005-03-09 00:44:00,2.24024,2.24024,2.2396,2.24022,80800000.0
2005-03-09 00:45:00,2.2399,2.24037,2.23983,2.24015,42400000.0
2005-03-09 00:46:00,2.23973,2.24033,2.2397,2.23999,28000000.0
2005-03-09 00:47:00,2.23996,2.24035,2.23979,2.23992,34600000.0
2005-03-09 00:48:00,2.24055,2.24062,2.23985,2.24044,54500000.0
2005-03-09 00:49:00,2.24042,2.24042,2.23989,2.23989,27100000.0
2005-03-09 00:50:00,2.2401,2.24038,2.23998,2.24023,17800000.0
2005-03-09 00:51:00,2.24039,2.24069,2.2402,2.24069,26400000.0
2005-03-09 00:52:00,2.24036,2.24037,2.23981,2.24037,34100000.0
2005-03-09 00:53:00,2.24024,2.24044,2.23988,2.24043,68800000.0
2005-03-09 00:54:00,2.23999,2.2405,2.23999,2.24033,33500000.0
2005-03-09 00:55:00,2.24041,2.24041,2.24002,2.24034,16700000.0
2005-03-09 00:56:00,2.24026,2.24026,2.23958,2.23998,21000000.0
2005-03-09 00:57:00,2.23993,2.24045,2.23991,2.24045,31700000.0
2005-03-09 00:58:00,2.24034,2.24034,2.23981,2.23981,21200000.0
2005-03-09 00:59:00,2.23968,2.24005,2.23967,2.24,46600000.0
2005-03-09 01:00:00,2.23988,2.2403,2.23958,2.2403,57300000.0
2005-03-09 01:01:00,2.24037,2.24037,2.23997,2.24035,27600000.0
2005-03-09 01:02:00,2.24005,2.24005,2.23969,2.23988,24600000.0
2005-03-09 01:03:00,2.23983,2.23983,2.23902,2.23948,43900000.0
2005-03-09 01:04:00,2.23971,2.23971,2.23896,2.23903,24700000.0
2005-03-09 01:05:00,2.23902,2.23902,2.23833,2.23861,21600000.0
2005-03-09 01:06:00,2.2389,2.2391,2.23883,2.2391,46100000.0
2005-03-09 01:07:00,2.23879,2.23921,2.2383,2.23921,26000000.0
2005-03-09 01:08:00,2.23883,2.23919,2.23883,2.2391,20500000.0
2005-03-09 01:09:00,2.23863,2.2389,2.23844,2.23879,21100000.0
2005-03-09 01:10:00,2.23887,2.23899,2.23854,2.23887,60400000.0
2005-03-09 01:11:00,2.2385,2.23876,2.23817,2.23876,31500000.0
2005-03-09 01:12:00,2.23843,2.23895,2.23836,2.23885,30100000.0
2005-03-09 01:13:00,2.23879,2.23891,2.23815,2.23815,39200000.0
2005-03-09 01:14:00,2.23884,2.23921,2.23884,2.23915,32800000.0
2005-03-09 01:15:00,2.23922,2.23936,2.2386,2.2386,29800000.0
2005-03-09 01:16:00,2.2389,2.23929,2.23866,2.23883,29400000.0
2005-03-09 01:17:00,2.23871,2.23931,2.23862,2.23926,33200000.0
2005-03-09 01:18:00,2.23896,2.23896,2.23862,2.23882,48300000.0
2005-03-09 01:19:00,2.23915,2.23915,2.23895,2.23895,3200000.0
2005-03-09 01:20:00,2.23896,2.23932,2.23893,2.23928,29300000.0
2005-03-09 01:21:00,2.23903,2.23915,2.23882,2.23888,33500000.0
2005-03-09 01:22:00,2.23957,2.23957,2.2391,2.2391,11200000.0
2005-03-09 01:23:00,2.23885,2.23932,2.23885,2.23929,33400000.0
2005-03-09 01:24:00,2.23928,2.23946,2.23885,2.23885,36200000.0
2005-03-09 01:25:00,2.2393,2.2393,2.2387,2.2387,17400000.0
2005-03-09 01:26:00,2.23901,2.23921,2.23876,2.23921,13000000.0
2005-03-09 01:27:00,2.2389,2.23913,2.23874,2.23902,46700000.0
2005-03-09 01:28:00,2.23862,2.23895,2.23847,2.2388,28700000.0
2005-03-09 01:29:00,2.23889,2.23922,2.23861,2.23914,39300000.0
2005-03-09 01:30:00,2.23894,2.23913,2.23852,2.23913,29600000.0
2005-03-09 01:31:00,2.23911,2.23919,2.23881,2.23901,31700000.0
2005-03-09 01:32:00,2.23922,2.23927,2.23893,2.23895,21000000.0
2005-03-09 01:33:00,2.23908,2.23924,2.2389,2.239,55800000.0
2005-03-09 01:34:00,2.23912,2.23913,2.23862,2.23897,48600000.0
2005-03-09 01:35:00,2.23889,2.23904,2.23864,2.23899,63899999.0
2005-03-09 01:36:00,2.23885,2.23926,2.23885,2.23925,37100000.0
2005-03-09 01:37:00,2.23891,2.23939,2.2389,2.23922,27000000.0
2005-03-09 01:38:00,2.23918,2.23929,2.23877,2.23884,39000000.0
2005-03-09 01:39:00,2.23879,2.23895,2.23848,2.23848,35100000.0
2005-03-09 01:40:00,2.23836,2.23897,2.2382,2.23897,44299999.0
2005-03-09 01:41:00,2.23903,2.23915,2.2383,2.2383,45200000.0
2005-03-09 01:42:00,2.2389,2.23911,2.23849,2.23883,48500000.0
2005-03-09 01:43:00,2.23868,2.2388,2.23845,2.23845,40200000.0
2005-03-09 01:44:00,2.2382,2.23897,2.2382,2.23882,46900000.0
2005-03-09 01:45:00,2.23854,2.23932,2.23854,2.23914,41700000.0
2005-03-09 01:46:00,2.23898,2.23904,2.23838,2.23838,24800000.0
2005-03-09 01:47:00,2.23886,2.23918,2.23878,2.2388,60100000.0
2005-03-09 01:48:00,2.23908,2.23928,2.23882,2.23918,29100000.0
2005-03-09 01:49:00,2.23934,2.23957,2.23905,2.23905,32100000.0
2005-03-09 01:50:00,2.23938,2.23938,2.23883,2.23917,33500000.0
2005-03-09 01:51:00,2.23918,2.23924,2.23879,2.2389,37800000.0
2005-03-09 01:52:00,2.23882,2.23924,2.23862,2.23862,70700000.0
2005-03-09 01:53:00,2.23866,2.23909,2.23866,2.23901,19600000.0
2005-03-09 01:54:00,2.23858,2.23905,2.23858,2.2389,24800000.0
2005-03-09 01:55:00,2.23897,2.23901,2.23825,2.2388,45200000.0
2005-03-09 01:56:00,2.23875,2.2391,2.23873,2.23896,22100000.0
2005-03-09 01:57:00,2.23877,2.23912,2.23853,2.23886,22200000.0
2005-03-09 01:58:00,2.23875,2.23908,2.23861,2.23886,44200000.0
2005-03-09 01:59:00,2.23879,2.23894,2.23863,2.23863,33600000.0
2005-03-09 02:00:00,2.23862,2.23882,2.23842,2.23866,28100000.0
2005-03-09 02:01:00,2.23842,2.23885,2.23842,2.23875,37600000.0
2005-03-09 02:02:00,2.23905,2.23913,2.23871,2.23879,30900000.0
2005-03-09 02:03:00,2.23885,2.23919,2.23856,2.23889,67100000.0
2005-03-09 02:04:00,2.23895,2.23895,2.23809,2.23837,30400000.0
2005-03-09 02:05:00,2.23817,2.23873,2.23811,2.23811,34000000.0
2005-03-09 02:06:00,2.23884,2.23966,2.23884,2.23966,22000000.0
2005-03-09 02:07:00,2.23952,2.2397,2.23932,2.23964,44800000.0
2005-03-09 02:08:00,2.23928,2.23994,2.23903,2.23994,44800000.0
2005-03-09 02:09:00,2.24012,2.24012,2.23913,2.23913,24600000.0
2005-03-09 02:10:00,2.23923,2.23951,2.23903,2.23951,19000000.0
2005-03-09 02:11:00,2.23919,2.23974,2.23919,2.23953,24100000.0
2005-03-09 02:12:00,2.23943,2.23979,2.23903,2.2397,33800000.0
2005-03-09 02:13:00,2.23928,2.23947,2.23879,2.23892,38600000.0
2005-03-09 02:14:00,2.23922,2.23922,2.23841,2.23844,36900000.0
2005-03-09 02:15:00,2.23883,2.23889,2.23851,2.23873,45500000.0
2005-03-09 02:16:00,2.23879,2.23896,2.23847,2.23896,45400000.0
2005-03-09 02:17:00,2.23917,2.23923,2.23889,2.23912,25000000.0
2005-03-09 02:18:00,2.23901,2.23936,2.23883,2.23922,57100000.0
2005-03-09 02:19:00,2.23886,2.23954,2.23874,2.23906,32500000.0
2005-03-09 02:20:00,2.23921,2.23921,2.23877,2.23907,30600000.0
2005-03-09 02:21:00,2.23893,2.23897,2.2385,2.23884,54800000.0
2005-03-09 02:22:00,2.23958,2.23958,2.23899,2.2394,42000000.0
2005-03-09 02:23:00,2.23937,2.2396,2.23925,2.23952,33000000.0
2005-03-09 02:24:00,2.23948,2.23948,2.23929,2.23935,18400000.0
2005-03-09 02:25:00,2.23928,2.23947,2.23895,2.23937,23500000.0
2005-03-09 02:26:00,2.23937,2.2394,2.2392,2.23931,48500000.0
2005-03-09 02:27:00,2.23941,2.23953,2.23886,2.23886,61399999.0
2005-03-09 02:28:00,2.23958,2.23958,2.23851,2.23851,24300000.0
2005-03-09 02:29:00,2.23925,2.23942,2.23903,2.2392,80699999.0
2005-03-09 02:30:00,2.23925,2.23939,2.23829,2.23829,22900000.0
2005-03-09 02:31:00,2.23893,2.23952,2.23893,2.2394,28000000.0
2005-03-09 02:32:00,2.23934,2.23934,2.23893,2.2393,21800000.0
2005-03-09 02:33:00,2.23929,2.23942,2.2391,2.23924,27000000.0
2005-03-09 02:34:00,2.23945,2.23952,2.23902,2.23902,26400000.0
2005-03-09 02:35:00,2.2394,2.2394,2.23904,2.23925,31100000.0
2005-03-09 02:36:00,2.23932,2.23932,2.23902,2.23913,26600000.0
2005-03-09 02:37:00,2.2394,2.2394,2.23885,2.23898,24400000.0
2005-03-09 02:38:00,2.23956,2.23998,2.23956,2.23981,25800000.0
2005-03-09 02:39:00,2.2394,2.23974,2.23937,2.23972,50500000.0
2005-03-09 02:40:00,2.23942,2.23978,2.23932,2.23978,34400000.0
2005-03-09 02:41:00,2.23945,2.23971,2.2392,2.2396,34000000.0
2005-03-09 02:42:00,2.23968,2.23978,2.23922,2.23962,47800000.0
2005-03-09 02:43:00,2.23963,2.23984,2.23954,2.23984,31500000.0
2005-03-09 02:44:00,2.23944,2.2397,2.23922,2.2397,20800000.0
2005-03-09 02:45:00,2.2396,2.23987,2.23939,2.23987,28900000.0
2005-03-09 02:46:00,2.23959,2.23983,2.2395,2.23956,44600000.0
2005-03-09 02:47:00,2.23936,2.2398,2.23936,2.23963,25400000.0
2005-03-09 02:48:00,2.23955,2.23969,2.23948,2.23953,37600000.0
2005-03-09 02:49:00,2.23941,2.23979,2.23925,2.23979,24300000.0
2005-03-09 02:50:00,2.2395,2.2396,2.23894,2.23894,31100000.0
2005-03-09 02:51:00,2.23879,2.23993,2.23879,2.23993,46900000.0
2005-03-09 02:52:00,2.23985,2.2399,2.23943,2.23967,34300000.0
2005-03-09 02:53:00,2.23981,2.23981,2.23937,2.23937,25800000.0
2005-03-09 02:54:00,2.23965,2.23982,2.2394,2.23968,25500000.0
2005-03-09 02:55:00,2.23967,2.23988,2.23945,2.23986,26400000.0
2005-03-09 02:56:00,2.23992,2.23998,2.23976,2.23994,27300000.0
2005-03-09 02:57:00,2.24007,2.24007,2.23955,2.23955,32800000.0
2005-03-09 02:58:00,2.23943,2.23988,2.23943,2.23982,28200000.0
2005-03-09 02:59:00,2.23986,2.23986,2.23957,2.23963,25200000.0
2005-03-09 03:00:00,2.2396,2.2398,2.23934,2.23944,27400000.0
2005-03-09 03:01:00,2.23971,2.2399,2.23944,2.23957,64200000.0
2005-03-09 03:02:00,2.23959,2.2398,2.23943,2.23974,30100000.0
2005-03-09 03:03:00,2.23974,2.24013,2.23974,2.24008,33500000.0
2005-03-09 03:04:00,2.23973,2.24024,2.23959,2.24022,20600000.0
2005-03-09 03:05:00,2.23992,2.24028,2.23973,2.24011,77199999.0
2005-03-09 03:06:00,2.23968,2.2401,2.23949,2.23997,35400000.0
2005-03-09 03:07:00,2.23994,2.23994,2.23931,2.23931,32700000.0
2005-03-09 03:08:00,2.23981,2.23998,2.23941,2.23998,34000000.0
2005-03-09 03:09:00,2.23925,2.23992,2.23925,2.23968,36700000.0
2005-03-09 03:10:00,2.23968,2.2402,2.23967,2.23978,41600000.0
2005-03-09 03:11:00,2.24043,2.24043,2.23993,2.24003,42000000.0
2005-03-09 03:12:00,2.24032,2.24035,2.23928,2.23928,31400000.0
2005-03-09 03:13:00,2.23971,2.24003,2.23955,2.23959,40000000.0
2005-03-09 03:14:00,2.23976,2.23992,2.23949,2.23978,39599999.0
2005-03-09 03:15:00,2.23923,2.23997,2.23917,2.23976,28400000.0
2005-03-09 03:16:00,2.24031,2.24031,2.23951,2.23953,23800000.0
2005-03-09 03:17:00,2.23892,2.2398,2.23892,2.2398,14600000.0
2005-03-09 03:18:00,2.23973,2.23991,2.23947,2.23955,44800000.0
2005-03-09 03:19:00,2.23978,2.23988,2.23942,2.23942,31000000.0
2005-03-09 03:20:00,2.2398,2.23996,2.23942,2.23965,43500000.0
2005-03-09 03:21:00,2.23968,2.23993,2.2396,2.23979,54200000.0
2005-03-09 03:22:00,2.23963,2.23985,2.23917,2.23917,36500000.0
2005-03-09 03:23:00,2.23965,2.23976,2.23931,2.23976,38100000.0
2005-03-09 03:24:00,2.23987,2.23987,2.23923,2.23945,22600000.0
2005-03-09 03:25:00,2.23978,2.24,2.23972,2.2399,38700000.0
2005-03-09 03:26:00,2.24001,2.24017,2.23992,2.23998,27200000.0
2005-03-09 03:27:00,2.23988,2.24021,2.23982,2.24017,33600000.0
2005-03-09 03:28:00,2.23957,2.23995,2.23957,2.23975,17300000.0
2005-03-09 03:29:00,2.23992,2.24001,2.23952,2.24,70300000.0
2005-03-09 03:30:00,2.24001,2.24001,2.23978,2.23995,14200000.0
2005-03-09 03:31:00,2.23989,2.24005,2.23961,2.23991,38400000.0
2005-03-09 03:32:00,2.23968,2.24006,2.23963,2.23977,34000000.0
2005-03-09 03:33:00,2.23958,2.23961,2.23905,2.23961,45600000.0
2005-03-09 03:34:00,2.23898,2.23959,2.23898,2.2393,19300000.0
2005-03-09 03:35:00,2.23935,2.23949,2.23899,2.23939,47700000.0
2005-03-09 03:36:00,2.23948,2.23992,2.23948,2.23954,49900000.0
2005-03-09 03:37:00,2.2393,2.23987,2.2393,2.23962,37200000.0
2005-03-09 03:38:00,2.23977,2.23977,2.23953,2.23965,37400000.0
2005-03-09 03:39:00,2.23939,2.23984,2.23919,2.23984,19200000.0
2005-03-09 03:40:00,2.23979,2.23997,2.23916,2.23932,36000000.0
2005-03-09 03:41:00,2.2394,2.23965,2.23922,2.23965,22700000.0
2005-03-09 03:42:00,2.23951,2.23991,2.23951,2.23986,32100000.0
2005-03-09 03:43:00,2.23963,2.23973,2.23937,2.23937,29500000.0
2005-03-09 03:44:00,2.2396,2.23972,2.23944,2.23964,41900000.0
2005-03-09 03:45:00,2.23918,2.23957,2.23918,2.23949,12300000.0
2005-03-09 03:46:00,2.23941,2.23962,2.23934,2.23962,22200000.0
2005-03-09 03:47:00,2.2396,2.23972,2.23943,2.23946,47900001.0
2005-03-09 03:48:00,2.2391,2.23965,2.23903,2.23955,42500000.0
2005-03-09 03:49:00,2.23903,2.23942,2.23903,2.23923,18000000.0
2005-03-09 03:50:00,2.23957,2.23957,2.23923,2.23936,18800000.0
2005-03-09 03:51:00,2.23919,2.23937,2.239,2.23937,35800000.0
2005-03-09 03:52:00,2.23954,2.23962,2.23932,2.23936,44100000.0
2005-03-09 03:53:00,2.23964,2.23978,2.23964,2.23973,37100000.0
2005-03-09 03:54:00,2.23931,2.23961,2.23909,2.23961,24200000.0
2005-03-09 03:55:00,2.23958,2.23995,2.23945,2.23995,45200000.0
2005-03-09 03:56:00,2.23969,2.2398,2.2395,2.23953,33000000.0
2005-03-09 03:57:00,2.23988,2.23989,2.23956,2.23989,22100000.0
2005-03-09 03:58:00,2.23967,2.23967,2.23935,2.23942,25600000.0
2005-03-09 03:59:00,2.23915,2.23967,2.23915,2.23953,33900000.0
2005-03-09 04:00:00,2.23947,2.23969,2.2392,2.2395,58400000.0
2005-03-09 04:01:00,2.23927,2.23983,2.23927,2.23951,32000000.0
2005-03-09 04:02:00,2.23966,2.23974,2.23928,2.23961,42500000.0
2005-03-09 04:03:00,2.23985,2.23985,2.23961,2.23973,19200000.0
2005-03-09 04:04:00,2.23962,2.23997,2.23954,2.23997,21100000.0
2005-03-09 04:05:00,2.23989,2.23993,2.23915,2.23915,34600000.0
2005-03-09 04:06:00,2.24008,2.24008,2.23928,2.23928,24500000.0
2005-03-09 04:07:00,2.23957,2.23981,2.2394,2.2394,23100000.0
2005-03-09 04:08:00,2.23948,2.23968,2.23917,2.23964,29200000.0
2005-03-09 04:09:00,2.23972,2.23978,2.23972,2.23978,7400000.0
2005-03-09 04:10:00,2.23961,2.23997,2.23935,2.23992,46799999.0
2005-03-09 04:11:00,2.2397,2.23981,2.23929,2.23973,34200000.0
2005-03-09 04:12:00,2.23953,2.24005,2.23953,2.24005,34400000.0
2005-03-09 04:13:00,2.23976,2.23976,2.23918,2.23954,29800000.0
2005-03-09 04:14:00,2.23951,2.23975,2.2395,2.2395,44300000.0
2005-03-09 04:15:00,2.23939,2.23964,2.23922,2.23946,27200000.0
2005-03-09 04:16:00,2.23957,2.23979,2.23934,2.23963,35400000.0
2005-03-09 04:17:00,2.23969,2.23987,2.23954,2.2397,23500000.0
2005-03-09 04:18:00,2.23987,2.23987,2.23937,2.23937,12800000.0
2005-03-09 04:19:00,2.23987,2.23991,2.23915,2.23933,26800000.0
2005-03-09 04:20:00,2.23931,2.23978,2.23918,2.23978,35100000.0
2005-03-09 04:21:00,2.23953,2.24006,2.23953,2.24006,46900000.0
2005-03-09 04:22:00,2.23995,2.24007,2.23938,2.23942,48500000.0
2005-03-09 04:23:00,2.23957,2.2397,2.23907,2.23907,13800000.0
2005-03-09 04:24:00,2.23946,2.23961,2.23921,2.2395,40100000.0
2005-03-09 04:25:00,2.23943,2.2397,2.239,2.239,41900000.0
2005-03-09 04:26:00,2.23952,2.23973,2.23917,2.23973,28200000.0
2005-03-09 04:27:00,2.24003,2.24003,2.23995,2.23995,7500000.0
2005-03-09 04:28:00,2.23967,2.23967,2.23915,2.23962,12500000.0
2005-03-09 04:29:00,2.24046,2.24046,2.24024,2.24024,34000000.0
2005-03-09 04:30:00,2.23982,2.23993,2.23945,2.23979,43400000.0
2005-03-09 04:31:00,2.2402,2.2403,2.2402,2.2403,4800000.0
2005-03-09 04:32:00,2.24021,2.24038,2.24021,2.24038,14000000.0
2005-03-09 04:33:00,2.2401,2.24073,2.2401,2.24073,19800000.0
2005-03-09 04:34:00,2.24061,2.24061,2.24007,2.24014,36800000.0
2005-03-09 04:35:00,2.24008,2.24008,2.23998,2.24002,11000000.0
2005-03-09 04:36:00,2.24041,2.24046,2.23998,2.2402,21200000.0
2005-03-09 04:37:00,2.23998,2.24027,2.23976,2.24011,19400000.0
2005-03-09 04:38:00,2.23991,2.24026,2.23961,2.24026,21700000.0
2005-03-09 04:39:00,2.24006,2.24024,2.23994,2.2401,31800000.0
2005-03-09 04:40:00,2.24007,2.24018,2.2399,2.24018,26300000.0
2005-03-09 04:41:00,2.24009,2.24022,2.23979,2.23992,59500001.0
2005-03-09 04:42:00,2.23988,2.24002,2.23959,2.23991,21900000.0
2005-03-09 04:43:00,2.24,2.24004,2.23911,2.23918,31700000.0
2005-03-09 04:44:00,2.23933,2.23979,2.23933,2.23944,32300000.0
2005-03-09 04:45:00,2.23966,2.23983,2.23951,2.23972,48500000.0
2005-03-09 04:46:00,2.23963,2.2398,2.2396,2.23973,29800000.0
2005-03-09 04:47:00,2.23959,2.23969,2.23889,2.23889,25100000.0
2005-03-09 04:48:00,2.23946,2.2398,2.2394,2.23946,35600000.0
2005-03-09 04:49:00,2.23945,2.23956,2.23914,2.23956,18000000.0
2005-03-09 04:50:00,2.2397,2.23977,2.23958,2.23977,26100000.0
2005-03-09 04:51:00,2.23979,2.23979,2.23911,2.23923,26900000.0
2005-03-09 04:52:00,2.23979,2.23981,2.23901,2.23967,35800000.0
2005-03-09 04:53:00,2.23954,2.23981,2.23903,2.23966,30900000.0
2005-03-09 04:54:00,2.23951,2.23951,2.23913,2.23931,16400000.0
2005-03-09 04:55:00,2.2399,2.23995,2.23942,2.23975,21300000.0
2005-03-09 04:56:00,2.23988,2.23988,2.23956,2.23965,54200000.0
2005-03-09 04:57:00,2.23966,2.23991,2.23939,2.2398,23700000.0
2005-03-09 04:58:00,2.24007,2.24007,2.23958,2.23986,29200000.0
2005-03-09 04:59:00,2.23942,2.23969,2.23917,2.23952,34000000.0
2005-03-09 05:00:00,2.23976,2.23976,2.23927,2.23952,41100000.0
2005-03-09 05:01:00,2.23968,2.23973,2.2392,2.2392,16600000.0
2005-03-09 05:02:00,2.23972,2.23972,2.23937,2.23971,51100000.0
2005-03-09 05:03:00,2.23979,2.23985,2.2396,2.23985,22100000.0
2005-03-09 05:04:00,2.23952,2.2397,2.23942,2.23955,49000000.0
2005-03-09 05:05:00,2.23938,2.23986,2.23938,2.23982,33500000.0
2005-03-09 05:06:00,2.2398,2.23991,2.23973,2.23973,35700000.0
2005-03-09 05:07:00,2.23979,2.2401,2.23979,2.2399,22200000.0
2005-03-09 05:08:00,2.24021,2.24021,2.23985,2.24002,12700000.0
2005-03-09 05:09:00,2.23963,2.24004,2.23963,2.23984,41200000.0
2005-03-09 05:10:00,2.23983,2.23983,2.23938,2.23972,19200000.0
2005-03-09 05:11:00,2.23953,2.23975,2.23948,2.23975,30500000.0
2005-03-09 05:12:00,2.23953,2.23976,2.23944,2.23959,29400000.0
2005-03-09 05:13:00,2.23951,2.23976,2.23947,2.23975,39400000.0
2005-03-09 05:14:00,2.23949,2.23971,2.23931,2.23953,27800000.0
2005-03-09 05:15:00,2.23938,2.23962,2.23922,2.23925,42600000.0
2005-03-09 05:16:00,2.23959,2.23973,2.23947,2.23972,22100000.0
2005-03-09 05:17:00,2.23973,2.2402,2.23972,2.23986,35800000.0
2005-03-09 05:18:00,2.23977,2.2401,2.23929,2.23952,36600000.0
2005-03-09 05:19:00,2.23993,2.24052,2.23979,2.24052,41100000.0
2005-03-09 05:20:00,2.23993,2.24043,2.23993,2.24032,36800000.0
2005-03-09 05:21:00,2.23972,2.24029,2.23972,2.24022,26500000.0
2005-03-09 05:22:00,2.23987,2.24019,2.23987,2.23997,52700000.0
2005-03-09 05:23:00,2.24011,2.24046,2.24006,2.24031,43000000.0
2005-03-09 05:24:00,2.24032,2.24046,2.24009,2.24009,25500000.0
2005-03-09 05:25:00,2.2405,2.2405,2.24022,2.24022,24300000.0
2005-03-09 05:26:00,2.24013,2.24015,2.23981,2.23983,23000000.0
2005-03-09 05:27:00,2.24032,2.24052,2.24001,2.24052,20300000.0
2005-03-09 05:28:00,2.24049,2.2407,2.24031,2.24053,25600000.0
2005-03-09 05:29:00,2.24026,2.2405,2.24026,2.2405,45600000.0
2005-03-09 05:30:00,2.24018,2.24071,2.2399,2.24071,15400000.0
2005-03-09 05:31:00,2.24051,2.24051,2.23998,2.23998,22100000.0
2005-03-09 05:32:00,2.24058,2.24058,2.24017,2.24033,31800000.0
2005-03-09 05:33:00,2.24056,2.24076,2.24055,2.24071,22300000.0
2005-03-09 05:34:00,2.24044,2.24101,2.24028,2.24096,22000000.0
2005-03-09 05:35:00,2.24132,2.24141,2.24085,2.24123,39200000.0
2005-03-09 05:36:00,2.24164,2.24164,2.24076,2.241,31100000.0
2005-03-09 05:37:00,2.24101,2.24116,2.24086,2.24109,38700000.0
2005-03-09 05:38:00,2.24073,2.24108,2.24061,2.24102,75699999.0
2005-03-09 05:39:00,2.24093,2.24118,2.24091,2.24117,40100000.0
2005-03-09 05:40:00,2.24097,2.24139,2.24094,2.24117,44100000.0
2005-03-09 05:41:00,2.24135,2.24143,2.24086,2.24086,23600000.0
2005-03-09 05:42:00,2.24092,2.24123,2.2407,2.24123,32900000.0
2005-03-09 05:43:00,2.24069,2.24097,2.24069,2.24071,11400000.0
2005-03-09 05:44:00,2.24102,2.24136,2.24102,2.24122,38000000.0
2005-03-09 05:45:00,2.24106,2.24142,2.24089,2.24142,21600000.0
2005-03-09 05:46:00,2.24147,2.24148,2.24071,2.24071,26500000.0
2005-03-09 05:47:00,2.24128,2.24161,2.24117,2.24161,36100000.0
2005-03-09 05:48:00,2.24164,2.24169,2.24102,2.24102,19400000.0
2005-03-09 05:49:00,2.2415,2.24156,2.24125,2.24133,21300000.0
2005-03-09 05:50:00,2.24132,2.24132,2.24105,2.24127,18000000.0
2005-03-09 05:51:00,2.2411,2.24128,2.24102,2.24128,14600000.0
2005-03-09 05:52:00,2.2412,2.24134,2.24088,2.24116,29300000.0
2005-03-09 05:53:00,2.24107,2.24127,2.24091,2.24092,53500000.0
2005-03-09 05:54:00,2.24103,2.24122,2.24069,2.24109,28800000.0
2005-03-09 05:55:00,2.24084,2.24084,2.24023,2.24062,20800000.0
2005-03-09 05:56:00,2.24058,2.24124,2.24058,2.2412,42700000.0
2005-03-09 05:57:00,2.24095,2.24121,2.24075,2.24121,37400000.0
2005-03-09 05:58:00,2.24094,2.24151,2.24094,2.24125,34300000.0
2005-03-09 05:59:00,2.24087,2.24141,2.24064,2.24141,50100001.0
2005-03-09 06:00:00,2.24147,2.24153,2.24101,2.24101,20400000.0
2005-03-09 06:01:00,2.2412,2.24134,2.24089,2.24117,40700000.0
2005-03-09 06:02:00,2.24102,2.24132,2.24102,2.24107,25500000.0
2005-03-09 06:03:00,2.24102,2.24102,2.2406,2.24101,40200000.0
2005-03-09 06:04:00,2.24095,2.24108,2.24049,2.24051,47000000.0
2005-03-09 06:05:00,2.24056,2.24145,2.24056,2.24145,26400000.0
2005-03-09 06:06:00,2.24134,2.2414,2.24107,2.24122,46200000.0
2005-03-09 06:07:00,2.24121,2.24163,2.24121,2.2413,30500000.0
2005-03-09 06:08:00,2.2415,2.2415,2.24108,2.24135,27600000.0
2005-03-09 06:09:00,2.24106,2.24158,2.24093,2.24136,33000000.0
2005-03-09 06:10:00,2.241,2.24122,2.24041,2.24084,47000000.0
2005-03-09 06:11:00,2.24141,2.24141,2.24063,2.24115,41400000.0
2005-03-09 06:12:00,2.24122,2.24122,2.24082,2.24103,42500000.0
2005-03-09 06:13:00,2.24123,2.24126,2.24074,2.24096,25500000.0
2005-03-09 06:14:00,2.24119,2.24133,2.24088,2.24088,13000000.0
2005-03-09 06:15:00,2.24074,2.24108,2.24057,2.24073,32800000.0
2005-03-09 06:16:00,2.24087,2.24098,2.24079,2.24079,36800000.0
2005-03-09 06:17:00,2.24068,2.24094,2.24068,2.24083,16800000.0
2005-03-09 06:18:00,2.24107,2.24114,2.24079,2.24098,23100000.0
2005-03-09 06:19:00,2.24071,2.24123,2.24055,2.24116,48300000.0
2005-03-09 06:20:00,2.2412,2.24122,2.2407,2.2407,38400000.0
2005-03-09 06:21:00,2.24065,2.24131,2.24065,2.24131,22400000.0
2005-03-09 06:22:00,2.24098,2.24126,2.24069,2.24125,40100000.0
2005-03-09 06:23:00,2.24117,2.24133,2.24102,2.24104,40100000.0
2005-03-09 06:24:00,2.24149,2.24166,2.24149,2.24166,22800000.0
2005-03-09 06:25:00,2.2416,2.24165,2.24101,2.24101,34100000.0
2005-03-09 06:26:00,2.24113,2.24141,2.24097,2.24138,61600000.0
2005-03-09 06:27:00,2.24153,2.24154,2.24122,2.24133,28700000.0
2005-03-09 06:28:00,2.24153,2.24175,2.24153,2.24175,33400000.0
2005-03-09 06:29:00,2.24141,2.24149,2.24114,2.24131,46800000.0
2005-03-09 06:30:00,2.24106,2.24173,2.24101,2.24173,22200000.0
2005-03-09 06:31:00,2.24158,2.24175,2.24126,2.24146,55300000.0
2005-03-09 06:32:00,2.24186,2.24186,2.2411,2.24145,30600000.0
2005-03-09 06:33:00,2.24184,2.24184,2.24154,2.24168,36700000.0
2005-03-09 06:34:00,2.24172,2.24196,2.24142,2.24196,22000000.0
2005-03-09 06:35:00,2.24209,2.24209,2.24165,2.24182,35700000.0
2005-03-09 06:36:00,2.24188,2.24188,2.24139,2.2418,66800000.0
2005-03-09 06:37:00,2.24178,2.24205,2.24161,2.24169,36000000.0
2005-03-09 06:38:00,2.24164,2.2419,2.24144,2.24144,36700000.0
2005-03-09 06:39:00,2.24167,2.24199,2.24134,2.2416,36000000.0
2005-03-09 06:40:00,2.24143,2.24198,2.24112,2.24198,39900000.0
2005-03-09 06:41:00,2.24152,2.2421,2.24152,2.24202,27900000.0
2005-03-09 06:42:00,2.24204,2.24204,2.24149,2.24149,39000000.0
2005-03-09 06:43:00,2.242,2.24208,2.24172,2.242,25900000.0
2005-03-09 06:44:00,2.24192,2.24205,2.24174,2.24205,18300000.0
2005-03-09 06:45:00,2.24209,2.24222,2.24179,2.24191,57899999.0
2005-03-09 06:46:00,2.24163,2.24212,2.24141,2.24199,21200000.0
2005-03-09 06:47:00,2.2419,2.24206,2.2416,2.24193,34700000.0
2005-03-09 06:48:00,2.24149,2.24175,2.24128,2.24175,40400000.0
2005-03-09 06:49:00,2.24182,2.24182,2.24134,2.24138,32300000.0
2005-03-09 06:50:00,2.24178,2.24178,2.24148,2.24152,21200000.0
2005-03-09 06:51:00,2.24163,2.24163,2.2414,2.2416,16400000.0
2005-03-09 06:52:00,2.24159,2.24163,2.24086,2.24095,26600000.0
2005-03-09 06:53:00,2.2419,2.2419,2.24136,2.24137,45800000.0
2005-03-09 06:54:00,2.24206,2.24206,2.24124,2.2416,35000000.0
2005-03-09 06:55:00,2.24147,2.24147,2.24121,2.24124,37000000.0
2005-03-09 06:56:00,2.24152,2.24174,2.24109,2.24174,33200000.0
2005-03-09 06:57:00,2.24183,2.24183,2.24118,2.24175,26100000.0
2005-03-09 06:58:00,2.24209,2.24212,2.24119,2.24119,64300000.0
2005-03-09 06:59:00,2.2415,2.2418,2.24137,2.24162,28300000.0
2005-03-09 07:00:00,2.24202,2.24221,2.24132,2.24132,31600000.0
2005-03-09 07:01:00,2.24179,2.24206,2.24179,2.24197,37800000.0
2005-03-09 07:02:00,2.24137,2.24203,2.24137,2.24195,24400000.0
2005-03-09 07:03:00,2.24177,2.24197,2.24153,2.24196,42400000.0
2005-03-09 07:04:00,2.24137,2.24214,2.24137,2.24208,50100000.0
2005-03-09 07:05:00,2.24194,2.2422,2.24184,2.24213,28200000.0
2005-03-09 07:06:00,2.242,2.24212,2.24184,2.24212,29600000.0
2005-03-09 07:07:00,2.24196,2.24214,2.2417,2.2417,24000000.0
2005-03-09 07:08:00,2.24224,2.24224,2.24197,2.24205,35800000.0
2005-03-09 07:09:00,2.24176,2.24198,2.24164,2.24169,35100000.0
2005-03-09 07:10:00,2.24136,2.2421,2.24132,2.2421,31500000.0
2005-03-09 07:11:00,2.24161,2.24208,2.24156,2.24204,37700000.0
2005-03-09 07:12:00,2.24173,2.2419,2.24159,2.24179,39800000.0
2005-03-09 07:13:00,2.24161,2.24172,2.24148,2.24149,46600000.0
2005-03-09 07:14:00,2.24127,2.24212,2.24127,2.24212,22200000.0
2005-03-09 07:15:00,2.24158,2.24178,2.24138,2.24178,23900000.0
2005-03-09 07:16:00,2.24165,2.2419,2.24146,2.24185,29000000.0
2005-03-09 07:17:00,2.2417,2.24195,2.24119,2.24119,37000000.0
2005-03-09 07:18:00,2.24196,2.24222,2.24187,2.24221,32200000.0
2005-03-09 07:19:00,2.24229,2.24235,2.24195,2.24195,42300000.0
2005-03-09 07:20:00,2.24207,2.24207,2.24146,2.24183,47600000.0
2005-03-09 07:21:00,2.242,2.24212,2.24159,2.24209,63700000.0
2005-03-09 07:22:00,2.24219,2.24243,2.24194,2.24223,24000000.0
2005-03-09 07:23:00,2.24212,2.24213,2.24172,2.24209,26500000.0
2005-03-09 07:24:00,2.24198,2.24198,2.24138,2.24175,50800000.0
2005-03-09 07:25:00,2.24118,2.24199,2.24118,2.24199,28000000.0
2005-03-09 07:26:00,2.24206,2.2421,2.24177,2.24177,37200000.0
2005-03-09 07:27:00,2.2419,2.24191,2.2415,2.24168,26400000.0
2005-03-09 07:28:00,2.24154,2.24207,2.24154,2.24179,37300000.0
2005-03-09 07:29:00,2.24185,2.24196,2.24146,2.24183,40200000.0
2005-03-09 07:30:00,2.24192,2.24193,2.24169,2.24177,30500000.0
2005-03-09 07:31:00,2.24134,2.24191,2.24134,2.24176,51300000.0
2005-03-09 07:32:00,2.24147,2.24178,2.24131,2.24178,34200000.0
2005-03-09 07:33:00,2.24154,2.24195,2.24154,2.24195,42800000.0
2005-03-09 07:34:00,2.24183,2.24195,2.24155,2.24179,21400000.0
2005-03-09 07:35:00,2.24185,2.24202,2.24136,2.24169,30100000.0
2005-03-09 07:36:00,2.24154,2.24188,2.24146,2.24188,41300000.0
2005-03-09 07:37:00,2.24178,2.24179,2.24161,2.24161,33300000.0
2005-03-09 07:38:00,2.24163,2.24185,2.24108,2.24153,55200000.0
2005-03-09 07:39:00,2.24172,2.24195,2.24134,2.24195,37300000.0
2005-03-09 07:40:00,2.24171,2.24171,2.24118,2.24166,35300000.0
2005-03-09 07:41:00,2.24169,2.24184,2.24136,2.2415,43300000.0
2005-03-09 07:42:00,2.24156,2.24182,2.24121,2.24182,27400000.0
2005-03-09 07:43:00,2.2419,2.24198,2.24142,2.24142,25600000.0
2005-03-09 07:44:00,2.24189,2.24189,2.24126,2.24182,57100001.0
2005-03-09 07:45:00,2.24143,2.24167,2.24132,2.24161,49000000.0
2005-03-09 07:46:00,2.24189,2.24189,2.2412,2.24137,43900000.0
2005-03-09 07:47:00,2.24183,2.24201,2.24175,2.24183,38500000.0
2005-03-09 07:48:00,2.24171,2.24194,2.24143,2.24161,47200000.0
2005-03-09 07:49:00,2.24206,2.24214,2.24174,2.24175,38100000.0
2005-03-09 07:50:00,2.24192,2.24224,2.24186,2.24197,21500000.0
2005-03-09 07:51:00,2.24208,2.24208,2.24144,2.2416,54300000.0
2005-03-09 07:52:00,2.24214,2.24214,2.24149,2.24183,38500000.0
2005-03-09 07:53:00,2.24188,2.24223,2.24188,2.24215,17100000.0
2005-03-09 07:54:00,2.24186,2.24229,2.24179,2.24194,31900000.0
2005-03-09 07:55:00,2.24143,2.24193,2.24137,2.24177,34800000.0
2005-03-09 07:56:00,2.24178,2.24195,2.24106,2.2412,30900000.0
2005-03-09 07:57:00,2.24083,2.24185,2.24083,2.24154,34200000.0
2005-03-09 07:58:00,2.24155,2.24172,2.24144,2.24172,23600000.0
2005-03-09 07:59:00,2.24112,2.24172,2.24112,2.2414,18600000.0
2005-03-09 08:00:00,2.24143,2.24143,2.24111,2.24111,38900000.0
2005-03-09 08:01:00,2.24098,2.24156,2.24098,2.24118,34400000.0
2005-03-09 08:02:00,2.24142,2.2417,2.24102,2.24102,32200000.0
2005-03-09 08:03:00,2.24133,2.24176,2.24116,2.24176,50500000.0
2005-03-09 08:04:00,2.24154,2.24168,2.24147,2.2416,24700000.0
2005-03-09 08:05:00,2.24147,2.24179,2.24122,2.24158,43500000.0
2005-03-09 08:06:00,2.24099,2.24162,2.24099,2.24162,41900000.0
2005-03-09 08:07:00,2.24126,2.24167,2.24106,2.24142,36400000.0
2005-03-09 08:08:00,2.24169,2.24178,2.24111,2.24117,35700000.0
2005-03-09 08:09:00,2.24172,2.24177,2.24125,2.24128,40400000.0
2005-03-09 08:10:00,2.24174,2.24174,2.24115,2.24115,45600000.0
2005-03-09 08:11:00,2.24172,2.24179,2.2413,2.2413,18900000.0
2005-03-09 08:12:00,2.24129,2.24162,2.24117,2.24117,23800000.0
2005-03-09 08:13:00,2.24176,2.24176,2.24106,2.24148,33600000.0
2005-03-09 08:14:00,2.24196,2.24196,2.24149,2.24156,36800000.0
2005-03-09 08:15:00,2.24168,2.24185,2.24142,2.24142,27800000.0
2005-03-09 08:16:00,2.24142,2.24142,2.24104,2.24126,15000000.0
2005-03-09 08:17:00,2.24115,2.24173,2.24115,2.24172,38500000.0
2005-03-09 08:18:00,2.24179,2.2418,2.24145,2.2416,32300000.0
2005-03-09 08:19:00,2.2414,2.24181,2.24118,2.24163,46700000.0
2005-03-09 08:20:00,2.24177,2.24185,2.24095,2.24123,33700000.0
2005-03-09 08:21:00,2.24098,2.24157,2.24094,2.24124,25400000.0
2005-03-09 08:22:00,2.24129,2.2415,2.24121,2.24128,30900000.0
2005-03-09 08:23:00,2.24117,2.24131,2.24108,2.24125,27800000.0
2005-03-09 08:24:00,2.24097,2.24101,2.24056,2.24056,30600000.0
2005-03-09 08:25:00,2.24129,2.24132,2.24081,2.24085,37000000.0
2005-03-09 08:26:00,2.24116,2.24125,2.24085,2.24085,21400000.0
2005-03-09 08:27:00,2.24096,2.24117,2.24079,2.24112,48300000.0
2005-03-09 08:28:00,2.241,2.24121,2.24061,2.2412,45300000.0
2005-03-09 08:29:00,2.24059,2.24095,2.24059,2.24095,33500000.0
2005-03-09 08:30:00,2.24132,2.24153,2.24072,2.24092,23100000.0
2005-03-09 08:31:00,2.24106,2.24128,2.24071,2.24112,58400000.0
2005-03-09 08:32:00,2.24157,2.24165,2.24091,2.24133,38600000.0
2005-03-09 08:33:00,2.2414,2.24177,2.24125,2.24169,55599999.0
2005-03-09 08:34:00,2.24159,2.24159,2.24118,2.2414,44600000.0
2005-03-09 08:35:00,2.24114,2.24163,2.24097,2.24097,37100000.0
2005-03-09 08:36:00,2.24136,2.24154,2.24098,2.24154,35800000.0
2005-03-09 08:37:00,2.24141,2.24171,2.24141,2.24154,36700000.0
2005-03-09 08:38:00,2.24165,2.24172,2.24083,2.24097,66400000.0
2005-03-09 08:39:00,2.24083,2.24146,2.24083,2.24101,55100000.0
2005-03-09 08:40:00,2.24135,2.24181,2.2412,2.24181,42500000.0
2005-03-09 08:41:00,2.24163,2.24181,2.24089,2.24096,34900000.0
2005-03-09 08:42:00,2.24154,2.24163,2.241,2.241,25100000.0
2005-03-09 08:43:00,2.24114,2.24182,2.24114,2.24169,16700000.0
2005-03-09 08:44:00,2.24165,2.24184,2.24146,2.24157,50800000.0
2005-03-09 08:45:00,2.24153,2.24153,2.24086,2.24133,38200000.0
2005-03-09 08:46:00,2.24159,2.24159,2.24104,2.24152,34100000.0
2005-03-09 08:47:00,2.2417,2.24187,2.24157,2.2418,42900000.0
2005-03-09 08:48:00,2.24183,2.24216,2.24155,2.24216,42800000.0
2005-03-09 08:49:00,2.24165,2.24227,2.24165,2.24224,32400000.0
2005-03-09 08:50:00,2.24223,2.24239,2.24151,2.24151,41200000.0
2005-03-09 08:51:00,2.2418,2.24208,2.24178,2.24193,33600000.0
2005-03-09 08:52:00,2.24209,2.24209,2.24146,2.2418,42400000.0
2005-03-09 08:53:00,2.24185,2.2421,2.24155,2.24155,26900000.0
2005-03-09 08:54:00,2.24211,2.24211,2.2418,2.24182,17300000.0
2005-03-09 08:55:00,2.24202,2.2421,2.24165,2.24165,28100000.0
2005-03-09 08:56:00,2.24173,2.24214,2.24173,2.2419,35800000.0
2005-03-09 08:57:00,2.24189,2.2421,2.24131,2.24142,31800000.0
2005-03-09 08:58:00,2.24191,2.24191,2.24141,2.24141,31200000.0
2005-03-09 08:59:00,2.24174,2.24192,2.24157,2.24161,21800000.0
2005-03-09 09:00:00,2.24207,2.2422,2.24179,2.24214,39200000.0
2005-03-09 09:01:00,2.24237,2.24275,2.24226,2.24266,36300000.0
2005-03-09 09:02:00,2.24275,2.24287,2.24221,2.24269,28000000.0
2005-03-09 09:03:00,2.24293,2.24312,2.2425,2.24279,37400000.0
2005-03-09 09:04:00,2.24261,2.24283,2.24208,2.24208,21000000.0
2005-03-09 09:05:00,2.24218,2.2428,2.24218,2.2428,15600000.0
2005-03-09 09:06:00,2.24218,2.24247,2.24198,2.24202,35200000.0
2005-03-09 09:07:00,2.24248,2.24295,2.24241,2.24272,52600000.0
2005-03-09 09:08:00,2.24229,2.24297,2.24224,2.24284,46900000.0
2005-03-09 09:09:00,2.24252,2.24257,2.2424,2.2425,49000000.0
2005-03-09 09:10:00,2.24263,2.24269,2.24201,2.2425,51500000.0
2005-03-09 09:11:00,2.24257,2.24274,2.24226,2.24263,42700000.0
2005-03-09 09:12:00,2.24261,2.24276,2.24229,2.24229,28700000.0
2005-03-09 09:13:00,2.24279,2.24281,2.24259,2.24274,32200000.0
2005-03-09 09:14:00,2.24264,2.24279,2.24242,2.24242,27700000.0
2005-03-09 09:15:00,2.24224,2.24224,2.24184,2.24194,23700000.0
2005-03-09 09:16:00,2.24218,2.24231,2.24195,2.2421,31300000.0
2005-03-09 09:17:00,2.24208,2.24231,2.24205,2.24219,35100000.0
2005-03-09 09:18:00,2.24222,2.24227,2.24178,2.24212,39000000.0
2005-03-09 09:19:00,2.24216,2.24251,2.2421,2.24248,43400000.0
2005-03-09 09:20:00,2.24246,2.24246,2.24209,2.24209,39200000.0
2005-03-09 09:21:00,2.24216,2.24234,2.24206,2.24214,36000000.0
2005-03-09 09:22:00,2.24255,2.24255,2.24155,2.24194,46800000.0
2005-03-09 09:23:00,2.24252,2.24252,2.24194,2.24212,34900000.0
2005-03-09 09:24:00,2.24254,2.24254,2.24209,2.24238,27700000.0
2005-03-09 09:25:00,2.2422,2.24235,2.24188,2.24208,22900000.0
2005-03-09 09:26:00,2.24216,2.24243,2.24216,2.24218,23800000.0
2005-03-09 09:27:00,2.24245,2.24245,2.24157,2.24226,45300000.0
2005-03-09 09:28:00,2.24237,2.24245,2.24214,2.2424,23700000.0
2005-03-09 09:29:00,2.24242,2.24257,2.24223,2.24257,17000000.0
2005-03-09 09:30:00,2.24231,2.24247,2.24222,2.24239,42800000.0
2005-03-09 09:31:00,2.24239,2.24239,2.24161,2.24173,40600000.0
2005-03-09 09:32:00,2.24197,2.24237,2.24185,2.24202,51100000.0
2005-03-09 09:33:00,2.24212,2.24238,2.24207,2.24218,23400000.0
2005-03-09 09:34:00,2.2421,2.24223,2.24125,2.24128,41200000.0
2005-03-09 09:35:00,2.24153,2.24153,2.24102,2.24141,30800000.0
2005-03-09 09:36:00,2.24162,2.24162,2.24082,2.2414,36000000.0
2005-03-09 09:37:00,2.24143,2.24166,2.24127,2.24152,25100000.0
2005-03-09 09:38:00,2.24163,2.24163,2.24112,2.24135,33100000.0
2005-03-09 09:39:00,2.24108,2.24121,2.24092,2.24094,38900000.0
2005-03-09 09:40:00,2.24089,2.24102,2.24062,2.24064,32700000.0
2005-03-09 09:41:00,2.24049,2.24099,2.24039,2.24099,27600000.0
2005-03-09 09:42:00,2.24086,2.24155,2.24086,2.24155,36400000.0
2005-03-09 09:43:00,2.24134,2.24146,2.24118,2.24124,36000000.0
2005-03-09 09:44:00,2.24129,2.24142,2.24125,2.24138,30400000.0
2005-03-09 09:45:00,2.2415,2.24162,2.24095,2.24113,42400000.0
2005-03-09 09:46:00,2.24126,2.2415,2.2412,2.24142,64000000.0
2005-03-09 09:47:00,2.24093,2.24124,2.24082,2.24113,29800000.0
2005-03-09 09:48:00,2.24107,2.24121,2.24074,2.24103,25100000.0
2005-03-09 09:49:00,2.24073,2.24134,2.24057,2.24128,38600000.0
2005-03-09 09:50:00,2.24131,2.24148,2.24077,2.24131,31600000.0
2005-03-09 09:51:00,2.24147,2.24147,2.24116,2.24122,31400000.0
2005-03-09 09:52:00,2.24077,2.24131,2.2406,2.24131,25900000.0
2005-03-09 09:53:00,2.2412,2.2412,2.24112,2.24112,6400000.0
2005-03-09 09:54:00,2.24086,2.24086,2.24027,2.24027,21400000.0
2005-03-09 09:55:00,2.2403,2.24039,2.24003,2.24031,28900000.0
2005-03-09 09:56:00,2.24028,2.24071,2.24008,2.24053,48600000.0
2005-03-09 09:57:00,2.24029,2.24043,2.23973,2.23983,32700000.0
2005-03-09 09:58:00,2.23999,2.23999,2.23931,2.23954,35400000.0
2005-03-09 09:59:00,2.23938,2.23991,2.23914,2.23945,22100000.0
2005-03-09 10:00:00,2.23924,2.23946,2.23924,2.23938,37300000.0
2005-03-09 10:01:00,2.23947,2.2399,2.23938,2.23947,32500000.0
2005-03-09 10:02:00,2.2395,2.2395,2.23893,2.239,31100000.0
2005-03-09 10:03:00,2.2389,2.23923,2.23871,2.23871,46600000.0
2005-03-09 10:04:00,2.23903,2.23926,2.23872,2.23908,35900000.0
2005-03-09 10:05:00,2.23898,2.23917,2.23875,2.2389,36500000.0
2005-03-09 10:06:00,2.23888,2.23896,2.23852,2.23852,54500000.0
2005-03-09 10:07:00,2.23876,2.23879,2.23818,2.23818,28500000.0
2005-03-09 10:08:00,2.23804,2.23833,2.23793,2.23805,23600000.0
2005-03-09 10:09:00,2.2385,2.2386,2.238,2.238,23300000.0
2005-03-09 10:10:00,2.23857,2.23857,2.23776,2.23793,27400000.0
2005-03-09 10:11:00,2.23789,2.23831,2.23782,2.23825,41500000.0
2005-03-09 10:12:00,2.23828,2.23848,2.23795,2.23828,51100000.0
2005-03-09 10:13:00,2.2383,2.23867,2.23819,2.23866,54800000.0
2005-03-09 10:14:00,2.23841,2.23888,2.23839,2.2387,53700000.0
2005-03-09 10:15:00,2.23873,2.23931,2.23861,2.23931,30200000.0
2005-03-09 10:16:00,2.23912,2.23914,2.23753,2.23758,41600000.0
2005-03-09 10:17:00,2.23798,2.2383,2.23772,2.23815,51400000.0
2005-03-09 10:18:00,2.2379,2.23827,2.2378,2.23827,37500000.0
2005-03-09 10:19:00,2.23812,2.23825,2.2375,2.23758,39299999.0
2005-03-09 10:20:00,2.2375,2.23777,2.23731,2.23764,25400000.0
2005-03-09 10:21:00,2.23734,2.23782,2.23726,2.2378,31900000.0
2005-03-09 10:22:00,2.23774,2.23799,2.23737,2.23763,35400000.0
2005-03-09 10:23:00,2.23785,2.23785,2.23724,2.23737,39100000.0
2005-03-09 10:24:00,2.23725,2.23777,2.2372,2.23777,49100000.0
2005-03-09 10:25:00,2.23741,2.23804,2.23741,2.23766,51100000.0
2005-03-09 10:26:00,2.23774,2.238,2.23751,2.23778,29300000.0
2005-03-09 10:27:00,2.23728,2.23777,2.23728,2.23766,43400000.0
2005-03-09 10:28:00,2.23758,2.23806,2.23744,2.23793,42400000.0
2005-03-09 10:29:00,2.2381,2.23819,2.23759,2.23792,28800000.0
2005-03-09 10:30:00,2.23758,2.23815,2.23738,2.23774,26200000.0
2005-03-09 10:31:00,2.23734,2.23814,2.23722,2.23801,62000000.0
2005-03-09 10:32:00,2.23774,2.23792,2.23754,2.2378,33700000.0
2005-03-09 10:33:00,2.23803,2.23814,2.23759,2.23783,50000000.0
2005-03-09 10:34:00,2.23783,2.23819,2.23776,2.23796,24000000.0
2005-03-09 10:35:00,2.2378,2.23817,2.23768,2.23817,47400000.0
2005-03-09 10:36:00,2.23775,2.23775,2.23691,2.23709,30000000.0
2005-03-09 10:37:00,2.23752,2.23752,2.23691,2.23702,46600000.0
2005-03-09 10:38:00,2.23746,2.23804,2.23721,2.23786,39200000.0
2005-03-09 10:39:00,2.23732,2.23774,2.2371,2.23767,32000000.0
2005-03-09 10:40:00,2.23771,2.23771,2.23684,2.2374,30900000.0
2005-03-09 10:41:00,2.23728,2.23764,2.23715,2.23749,31200000.0
2005-03-09 10:42:00,2.23721,2.23734,2.23699,2.23706,45000000.0
2005-03-09 10:43:00,2.23664,2.23694,2.23643,2.23694,22600000.0
2005-03-09 10:44:00,2.23665,2.23704,2.2366,2.23704,31400000.0
2005-03-09 10:45:00,2.23676,2.23751,2.23676,2.23751,15900000.0
2005-03-09 10:46:00,2.23787,2.23787,2.23733,2.23743,52099999.0
2005-03-09 10:47:00,2.23722,2.23765,2.23722,2.23749,25900000.0
2005-03-09 10:48:00,2.23762,2.2377,2.2371,2.23737,29600000.0
2005-03-09 10:49:00,2.23713,2.2374,2.23701,2.23735,23500000.0
2005-03-09 10:50:00,2.23803,2.23804,2.2373,2.23768,29300000.0
2005-03-09 10:51:00,2.23765,2.23812,2.23744,2.23794,23800000.0
2005-03-09 10:52:00,2.23768,2.23812,2.23764,2.23809,28400000.0
2005-03-09 10:53:00,2.23767,2.23812,2.23745,2.23795,22900000.0
2005-03-09 10:54:00,2.2374,2.23783,2.2373,2.2374,26200000.0
2005-03-09 10:55:00,2.2374,2.23748,2.23686,2.23696,44800000.0
2005-03-09 10:56:00,2.23702,2.23726,2.23653,2.23662,30300000.0
2005-03-09 10:57:00,2.23662,2.23717,2.23661,2.23717,30000000.0
2005-03-09 10:58:00,2.23683,2.23721,2.23658,2.23698,66200000.0
2005-03-09 10:59:00,2.23721,2.23744,2.23705,2.2373,47400000.0
2005-03-09 11:00:00,2.23735,2.2374,2.23698,2.23712,41900000.0
2005-03-09 11:01:00,2.23703,2.23724,2.23693,2.23719,43400000.0
2005-03-09 11:02:00,2.23703,2.23754,2.23687,2.23754,26700000.0
2005-03-09 11:03:00,2.23735,2.23755,2.23725,2.23753,30000000.0
2005-03-09 11:04:00,2.23733,2.23759,2.2371,2.23759,24800000.0
2005-03-09 11:05:00,2.23736,2.23815,2.23728,2.23759,38000000.0
2005-03-09 11:06:00,2.23758,2.23777,2.23731,2.23746,32400000.0
2005-03-09 11:07:00,2.23757,2.23771,2.2369,2.23732,45200000.0
2005-03-09 11:08:00,2.23729,2.23757,2.23691,2.23691,21100000.0
2005-03-09 11:09:00,2.23715,2.23756,2.23669,2.23669,20800000.0
2005-03-09 11:10:00,2.23696,2.23713,2.23649,2.23671,54000000.0
2005-03-09 11:11:00,2.23674,2.23708,2.23668,2.23702,39200000.0
2005-03-09 11:12:00,2.23697,2.23708,2.23672,2.23696,39300000.0
2005-03-09 11:13:00,2.23663,2.23718,2.23646,2.23712,33300000.0
2005-03-09 11:14:00,2.2375,2.2375,2.23705,2.23709,36800000.0
2005-03-09 11:15:00,2.23704,2.23731,2.23693,2.23714,29900000.0
2005-03-09 11:16:00,2.23672,2.23705,2.23656,2.2367,34800000.0
2005-03-09 11:17:00,2.23665,2.23696,2.23665,2.2367,21600000.0
2005-03-09 11:18:00,2.23669,2.23725,2.23635,2.23725,37700000.0
2005-03-09 11:19:00,2.23722,2.23764,2.23702,2.23732,47400000.0
2005-03-09 11:20:00,2.2375,2.23805,2.2374,2.23804,42400000.0
2005-03-09 11:21:00,2.23796,2.23833,2.2378,2.23833,44300000.0
2005-03-09 11:22:00,2.23806,2.23806,2.23761,2.2379,23600000.0
2005-03-09 11:23:00,2.23823,2.23856,2.2378,2.23856,44200000.0
2005-03-09 11:24:00,2.23857,2.23857,2.23738,2.23833,36200000.0
2005-03-09 11:25:00,2.2385,2.23865,2.23805,2.23805,32100000.0
2005-03-09 11:26:00,2.23859,2.2387,2.23824,2.23837,92099997.0
2005-03-09 11:27:00,2.23842,2.23848,2.23788,2.23799,47200000.0
2005-03-09 11:28:00,2.23838,2.23842,2.23783,2.2384,50100000.0
2005-03-09 11:29:00,2.23839,2.23848,2.23809,2.23828,41100000.0
2005-03-09 11:30:00,2.23774,2.23902,2.23717,2.23759,41500000.0
2005-03-09 11:31:00,2.23709,2.23727,2.23665,2.23677,28800000.0
2005-03-09 11:32:00,2.2366,2.23723,2.23643,2.23708,22400000.0
2005-03-09 11:33:00,2.23644,2.23681,2.23632,2.23659,38200000.0
2005-03-09 11:34:00,2.23635,2.23677,2.23608,2.23608,50600000.0
2005-03-09 11:35:00,2.23645,2.2366,2.23603,2.23606,21700000.0
2005-03-09 11:36:00,2.23626,2.23684,2.23626,2.23664,34300000.0
2005-03-09 11:37:00,2.23668,2.23687,2.23639,2.23646,35200000.0
2005-03-09 11:38:00,2.23654,2.23654,2.23572,2.23626,52800000.0
2005-03-09 11:39:00,2.23609,2.23665,2.23604,2.23665,39800000.0
2005-03-09 11:40:00,2.23628,2.23645,2.23604,2.23645,32600000.0
2005-03-09 11:41:00,2.23622,2.23651,2.2358,2.23605,41500000.0
2005-03-09 11:42:00,2.2359,2.23644,2.23583,2.23619,47500000.0
2005-03-09 11:43:00,2.2359,2.23633,2.23585,2.23606,19600000.0
2005-03-09 11:44:00,2.2358,2.23605,2.23553,2.236,34100000.0
2005-03-09 11:45:00,2.23567,2.23567,2.23518,2.23521,19600000.0
2005-03-09 11:46:00,2.23504,2.23516,2.23467,2.23504,26000000.0
2005-03-09 11:47:00,2.2349,2.2349,2.23429,2.23445,54200000.0
2005-03-09 11:48:00,2.23386,2.23437,2.23386,2.23412,39400000.0
2005-03-09 11:49:00,2.23367,2.23444,2.23346,2.23426,25300000.0
2005-03-09 11:50:00,2.23393,2.23436,2.23393,2.23407,45500000.0
2005-03-09 11:51:00,2.23435,2.23453,2.23398,2.23453,34300000.0
2005-03-09 11:52:00,2.23428,2.23436,2.23379,2.23402,44400000.0
2005-03-09 11:53:00,2.23325,2.23414,2.23325,2.23409,24600000.0
2005-03-09 11:54:00,2.23436,2.23448,2.23396,2.23435,41000000.0
2005-03-09 11:55:00,2.23423,2.23517,2.23423,2.23502,48000000.0
2005-03-09 11:56:00,2.23511,2.2355,2.23489,2.23503,35000000.0
2005-03-09 11:57:00,2.23499,2.23505,2.23465,2.23485,42000000.0
2005-03-09 11:58:00,2.23466,2.23511,2.23447,2.23501,30800000.0
2005-03-09 11:59:00,2.2351,2.23552,2.23485,2.23539,49300000.0
2005-03-09 12:00:00,2.23537,2.23556,2.23501,2.23556,35100000.0
2005-03-09 12:01:00,2.23518,2.2357,2.23498,2.23524,57800000.0
2005-03-09 12:02:00,2.23517,2.23543,2.23504,2.23515,40300000.0
2005-03-09 12:03:00,2.23523,2.23551,2.23476,2.23491,26200000.0
2005-03-09 12:04:00,2.23504,2.23518,2.23469,2.23469,39000000.0
2005-03-09 12:05:00,2.23518,2.23531,2.23482,2.23498,40300000.0
2005-03-09 12:06:00,2.23476,2.23476,2.23426,2.23439,16800000.0
2005-03-09 12:07:00,2.23398,2.23456,2.23383,2.23441,28000000.0
2005-03-09 12:08:00,2.2345,2.23474,2.23407,2.2341,42000000.0
2005-03-09 12:09:00,2.23403,2.23438,2.23394,2.23435,53700001.0
2005-03-09 12:10:00,2.23464,2.23472,2.23417,2.23441,32700000.0
2005-03-09 12:11:00,2.23502,2.23523,2.23434,2.23474,41300000.0
2005-03-09 12:12:00,2.23537,2.23592,2.23537,2.23592,35600000.0
2005-03-09 12:13:00,2.23543,2.23582,2.23522,2.23561,46300000.0
2005-03-09 12:14:00,2.23577,2.23581,2.23526,2.23566,36600000.0
2005-03-09 12:15:00,2.23542,2.23594,2.23531,2.23587,30900000.0
2005-03-09 12:16:00,2.23583,2.23596,2.23464,2.23564,52600000.0
2005-03-09 12:17:00,2.23575,2.23575,2.23536,2.23544,39400000.0
2005-03-09 12:18:00,2.23571,2.23585,2.235,2.23543,47600000.0
2005-03-09 12:19:00,2.23553,2.2358,2.2354,2.23556,24500000.0
2005-03-09 12:20:00,2.23567,2.23583,2.23537,2.23561,27600000.0
2005-03-09 12:21:00,2.23562,2.23585,2.23554,2.23554,31800000.0
2005-03-09 12:22:00,2.23564,2.23579,2.23537,2.23557,27200000.0
2005-03-09 12:23:00,2.2355,2.23561,2.23521,2.2354,39400000.0
2005-03-09 12:24:00,2.23561,2.23577,2.23542,2.23561,29100000.0
2005-03-09 12:25:00,2.23614,2.23614,2.23549,2.23577,47800000.0
2005-03-09 12:26:00,2.23579,2.23609,2.23561,2.23609,52700000.0
2005-03-09 12:27:00,2.23614,2.23628,2.23586,2.23588,44900000.0
2005-03-09 12:28:00,2.23584,2.23599,2.23562,2.23589,28800000.0
2005-03-09 12:29:00,2.23592,2.23619,2.23558,2.23569,35600000.0
2005-03-09 12:30:00,2.23568,2.236,2.23537,2.236,50700000.0
2005-03-09 12:31:00,2.23587,2.23621,2.23532,2.23589,60100001.0
2005-03-09 12:32:00,2.23627,2.23627,2.23579,2.23614,29200000.0
2005-03-09 12:33:00,2.23582,2.23621,2.23565,2.23585,35600000.0
2005-03-09 12:34:00,2.23603,2.23629,2.23598,2.23603,48100000.0
2005-03-09 12:35:00,2.23613,2.23626,2.23563,2.23563,40500000.0
2005-03-09 12:36:00,2.23578,2.23586,2.23519,2.23519,23200000.0
2005-03-09 12:37:00,2.2353,2.23565,2.2353,2.23534,27500000.0
2005-03-09 12:38:00,2.23579,2.23597,2.23545,2.23565,58400000.0
2005-03-09 12:39:00,2.23572,2.23592,2.23541,2.23563,48900000.0
2005-03-09 12:40:00,2.23563,2.23578,2.23547,2.23548,38700000.0
2005-03-09 12:41:00,2.2352,2.23558,2.23491,2.23543,45900000.0
2005-03-09 12:42:00,2.23515,2.23546,2.23499,2.23544,33500000.0
2005-03-09 12:43:00,2.23548,2.23576,2.23527,2.23568,77200000.0
2005-03-09 12:44:00,2.23546,2.23581,2.23522,2.2356,30800000.0
2005-03-09 12:45:00,2.23562,2.23573,2.23495,2.23545,50100000.0
2005-03-09 12:46:00,2.23553,2.23582,2.23511,2.23537,32300000.0
2005-03-09 12:47:00,2.23512,2.23568,2.235,2.23561,73800000.0
2005-03-09 12:48:00,2.23601,2.23603,2.23493,2.23571,37200000.0
2005-03-09 12:49:00,2.23604,2.23604,2.23533,2.23548,30300000.0
2005-03-09 12:50:00,2.23571,2.23585,2.23542,2.23562,42600001.0
2005-03-09 12:51:00,2.23565,2.23579,2.23514,2.23514,45400000.0
2005-03-09 12:52:00,2.23497,2.23522,2.23478,2.23516,39500000.0
2005-03-09 12:53:00,2.23502,2.23555,2.23485,2.23547,21000000.0
2005-03-09 12:54:00,2.23507,2.23516,2.23473,2.23488,27100000.0
2005-03-09 12:55:00,2.23497,2.23501,2.23442,2.23456,33500000.0
2005-03-09 12:56:00,2.2347,2.23505,2.23431,2.23471,41600000.0
2005-03-09 12:57:00,2.2353,2.23539,2.23498,2.23528,37800000.0
2005-03-09 12:58:00,2.23516,2.23533,2.23496,2.23517,40600000.0
2005-03-09 12:59:00,2.23505,2.23511,2.23482,2.23496,55200000.0
2005-03-09 13:00:00,2.23503,2.23523,2.23476,2.23518,46000000.0
2005-03-09 13:01:00,2.23554,2.23576,2.23517,2.23517,47700000.0
2005-03-09 13:02:00,2.23569,2.23574,2.23507,2.23532,42200000.0
2005-03-09 13:03:00,2.23547,2.23572,2.23506,2.23506,24000000.0
2005-03-09 13:04:00,2.23564,2.23578,2.23541,2.23574,38500000.0
2005-03-09 13:05:00,2.23541,2.2356,2.23515,2.23538,20500000.0
2005-03-09 13:06:00,2.23522,2.2354,2.23479,2.23495,36200000.0
2005-03-09 13:07:00,2.23481,2.23522,2.23472,2.23504,40000000.0
2005-03-09 13:08:00,2.23484,2.23504,2.23438,2.23438,22000000.0
2005-03-09 13:09:00,2.23442,2.23498,2.23439,2.23492,41900001.0
2005-03-09 13:10:00,2.235,2.2351,2.2345,2.23465,44500000.0
2005-03-09 13:11:00,2.23479,2.23496,2.23447,2.23465,38300000.0
2005-03-09 13:12:00,2.23493,2.23517,2.23467,2.23504,66300000.0
2005-03-09 13:13:00,2.23504,2.23525,2.23467,2.23505,35300000.0
2005-03-09 13:14:00,2.23498,2.23541,2.23474,2.23541,52600000.0
2005-03-09 13:15:00,2.23545,2.23578,2.23536,2.23578,36400000.0
2005-03-09 13:16:00,2.23547,2.23571,2.23534,2.23551,40500000.0
2005-03-09 13:17:00,2.23565,2.23576,2.23548,2.23551,42100000.0
2005-03-09 13:18:00,2.23598,2.23659,2.23598,2.23631,54000000.0
2005-03-09 13:19:00,2.23618,2.23649,2.23594,2.23649,41900000.0
2005-03-09 13:20:00,2.23621,2.23652,2.2359,2.23607,34100000.0
2005-03-09 13:21:00,2.23636,2.23652,2.23546,2.23546,34600000.0
2005-03-09 13:22:00,2.23567,2.23578,2.23548,2.23551,33100000.0
2005-03-09 13:23:00,2.23562,2.23566,2.2352,2.23525,32600000.0
2005-03-09 13:24:00,2.23549,2.23587,2.2352,2.23521,30300000.0
2005-03-09 13:25:00,2.23545,2.23612,2.23545,2.23554,47200000.0
2005-03-09 13:26:00,2.23574,2.23592,2.23536,2.23543,42000000.0
2005-03-09 13:27:00,2.23556,2.23569,2.23486,2.2351,37000000.0
2005-03-09 13:28:00,2.23494,2.23545,2.23482,2.2354,29800000.0
2005-03-09 13:29:00,2.23537,2.23539,2.23477,2.23485,34200000.0
2005-03-09 13:30:00,2.23493,2.23551,2.23479,2.2351,44100000.0
2005-03-09 13:31:00,2.2351,2.23531,2.23456,2.23457,24200000.0
2005-03-09 13:32:00,2.23521,2.23534,2.23478,2.23496,39300000.0
2005-03-09 13:33:00,2.23535,2.23552,2.2347,2.23486,42200000.0
2005-03-09 13:34:00,2.23517,2.23546,2.2345,2.2345,34500000.0
2005-03-09 13:35:00,2.23477,2.23491,2.23447,2.23447,34800000.0
2005-03-09 13:36:00,2.2345,2.23472,2.23427,2.23442,50200000.0
2005-03-09 13:37:00,2.23466,2.2354,2.2344,2.2354,33900000.0
2005-03-09 13:38:00,2.23538,2.23571,2.23516,2.23553,21900000.0
2005-03-09 13:39:00,2.2351,2.23527,2.23493,2.23514,44100000.0
2005-03-09 13:40:00,2.23471,2.23527,2.23471,2.23506,53100000.0
2005-03-09 13:41:00,2.23526,2.23527,2.23463,2.23467,33300000.0
2005-03-09 13:42:00,2.23471,2.23512,2.23471,2.23492,24700000.0
2005-03-09 13:43:00,2.23475,2.23505,2.23454,2.23454,35000000.0
2005-03-09 13:44:00,2.23479,2.2349,2.23437,2.2349,24200000.0
2005-03-09 13:45:00,2.23466,2.23479,2.23443,2.23445,38000000.0
2005-03-09 13:46:00,2.23511,2.23511,2.23479,2.23501,48700000.0
2005-03-09 13:47:00,2.23507,2.23562,2.23484,2.23549,58700001.0
2005-03-09 13:48:00,2.23535,2.23571,2.23528,2.23545,53800000.0
2005-03-09 13:49:00,2.23539,2.23549,2.23492,2.23505,33000000.0
2005-03-09 13:50:00,2.23514,2.23524,2.23461,2.23479,33700000.0
2005-03-09 13:51:00,2.23492,2.235,2.23469,2.23469,18300000.0
2005-03-09 13:52:00,2.23499,2.23517,2.23443,2.23443,53500000.0
2005-03-09 13:53:00,2.23534,2.23534,2.23449,2.23455,44500000.0
2005-03-09 13:54:00,2.23444,2.23464,2.23426,2.23464,37200000.0
2005-03-09 13:55:00,2.23439,2.23461,2.2341,2.23434,52000001.0
2005-03-09 13:56:00,2.23436,2.23462,2.23434,2.23461,24800000.0
2005-03-09 13:57:00,2.23467,2.23467,2.23396,2.234,21600000.0
2005-03-09 13:58:00,2.23427,2.23446,2.23405,2.23438,41000000.0
2005-03-09 13:59:00,2.23352,2.23379,2.23302,2.23313,39700000.0
2005-03-09 14:00:00,2.23268,2.23329,2.2326,2.23317,37900000.0
2005-03-09 14:01:00,2.23285,2.23306,2.23278,2.23289,39500000.0
2005-03-09 14:02:00,2.23286,2.23307,2.23245,2.23245,44400000.0
2005-03-09 14:03:00,2.23222,2.23328,2.23218,2.23326,26300000.0
2005-03-09 14:04:00,2.23303,2.23383,2.23303,2.23382,43700001.0
2005-03-09 14:05:00,2.2334,2.23377,2.23319,2.23347,50500000.0
2005-03-09 14:06:00,2.23372,2.23423,2.23372,2.2341,27900000.0
2005-03-09 14:07:00,2.23405,2.23426,2.23365,2.2338,34500000.0
2005-03-09 14:08:00,2.23372,2.23444,2.23372,2.23435,49500000.0
2005-03-09 14:09:00,2.23415,2.23441,2.23388,2.23426,28400000.0
2005-03-09 14:10:00,2.23477,2.23478,2.23418,2.23422,63200000.0
2005-03-09 14:11:00,2.23415,2.23513,2.23395,2.23495,45200000.0
2005-03-09 14:12:00,2.23489,2.23557,2.23489,2.23557,50500000.0
2005-03-09 14:13:00,2.23565,2.23605,2.23565,2.23605,10000000.0
2005-03-09 14:14:00,2.23599,2.23617,2.23572,2.236,42600000.0
2005-03-09 14:15:00,2.23592,2.23602,2.2354,2.23578,34000000.0
2005-03-09 14:16:00,2.23586,2.23628,2.23571,2.23577,40900000.0
2005-03-09 14:17:00,2.23571,2.23607,2.23571,2.23589,28100000.0
2005-03-09 14:18:00,2.23617,2.23618,2.23579,2.23603,26000000.0
2005-03-09 14:19:00,2.23574,2.23616,2.23569,2.23606,66000000.0
2005-03-09 14:20:00,2.23589,2.23622,2.23577,2.23593,57500000.0
2005-03-09 14:21:00,2.23552,2.23564,2.23507,2.23509,30900000.0
2005-03-09 14:22:00,2.23522,2.23528,2.23479,2.23528,30800000.0
2005-03-09 14:23:00,2.23512,2.23557,2.235,2.23514,46000000.0
2005-03-09 14:24:00,2.23543,2.2358,2.23528,2.23557,33600000.0
2005-03-09 14:25:00,2.23508,2.23542,2.23497,2.23509,27100000.0
2005-03-09 14:26:00,2.23512,2.23619,2.23493,2.23619,40100000.0
2005-03-09 14:27:00,2.23623,2.23668,2.23622,2.23668,44300000.0
2005-03-09 14:28:00,2.23687,2.23687,2.23643,2.2366,44000000.0
2005-03-09 14:29:00,2.23695,2.23718,2.23655,2.23708,52600000.0
2005-03-09 14:30:00,2.2374,2.23826,2.23737,2.23826,32200000.0
2005-03-09 14:31:00,2.23837,2.23859,2.23749,2.23766,61000000.0
2005-03-09 14:32:00,2.2376,2.23788,2.2373,2.23763,31800000.0
2005-03-09 14:33:00,2.23779,2.23783,2.23726,2.23745,35100000.0
2005-03-09 14:34:00,2.23738,2.23779,2.23728,2.23779,41400000.0
2005-03-09 14:35:00,2.23788,2.2381,2.23753,2.23786,27400000.0
2005-03-09 14:36:00,2.23808,2.23923,2.23803,2.23923,56400001.0
2005-03-09 14:37:00,2.23898,2.23898,2.23792,2.23829,53600000.0
2005-03-09 14:38:00,2.23834,2.23882,2.23834,2.23837,32700000.0
2005-03-09 14:39:00,2.2381,2.23888,2.23779,2.23868,50100000.0
2005-03-09 14:40:00,2.23893,2.23926,2.23844,2.23926,58200000.0
2005-03-09 14:41:00,2.23903,2.23916,2.23888,2.23889,34400000.0
2005-03-09 14:42:00,2.23868,2.23871,2.23828,2.2386,25400000.0
2005-03-09 14:43:00,2.23865,2.2387,2.23806,2.23857,37900000.0
2005-03-09 14:44:00,2.23878,2.23878,2.2383,2.23838,36000000.0
2005-03-09 14:45:00,2.23809,2.23831,2.23761,2.2379,52900000.0
2005-03-09 14:46:00,2.23808,2.2382,2.2376,2.2376,23000000.0
2005-03-09 14:47:00,2.23777,2.23813,2.23749,2.23755,25300000.0
2005-03-09 14:48:00,2.23782,2.23792,2.23744,2.23745,35200000.0
2005-03-09 14:49:00,2.23732,2.23746,2.23688,2.23709,23300000.0
2005-03-09 14:50:00,2.23727,2.23759,2.23708,2.2374,26700000.0
2005-03-09 14:51:00,2.23765,2.23765,2.23705,2.23714,22200000.0
2005-03-09 14:52:00,2.23766,2.23813,2.23753,2.23775,33700000.0
2005-03-09 14:53:00,2.23798,2.2383,2.23777,2.23825,39000000.0
2005-03-09 14:54:00,2.23805,2.23888,2.23785,2.23877,52500000.0
2005-03-09 14:55:00,2.23849,2.23849,2.23781,2.23781,42400000.0
2005-03-09 14:56:00,2.23771,2.23805,2.23756,2.2379,49800000.0
2005-03-09 14:57:00,2.23738,2.23788,2.23738,2.23766,35300000.0
2005-03-09 14:58:00,2.23768,2.23797,2.23752,2.23782,40800000.0
2005-03-09 14:59:00,2.23765,2.23779,2.23755,2.23764,26200000.0
2005-03-09 15:00:00,2.23758,2.23788,2.23733,2.23769,42100000.0
2005-03-09 15:01:00,2.23766,2.23805,2.23758,2.23777,40700000.0
2005-03-09 15:02:00,2.23792,2.23813,2.23761,2.23813,16100000.0
2005-03-09 15:03:00,2.23808,2.23829,2.23762,2.2381,57600000.0
2005-03-09 15:04:00,2.23795,2.23807,2.23778,2.23788,61900000.0
2005-03-09 15:05:00,2.23752,2.23768,2.23728,2.23744,21200000.0
2005-03-09 15:06:00,2.23731,2.23826,2.23731,2.23778,28700000.0
2005-03-09 15:07:00,2.23736,2.23813,2.23735,2.23809,34400000.0
2005-03-09 15:08:00,2.23812,2.2383,2.23757,2.23757,31500000.0
2005-03-09 15:09:00,2.23775,2.23822,2.23767,2.23815,26100000.0
2005-03-09 15:10:00,2.23794,2.23832,2.23771,2.23832,28100000.0
2005-03-09 15:11:00,2.23814,2.23827,2.23786,2.23821,30700000.0
2005-03-09 15:12:00,2.23794,2.23869,2.23794,2.23852,41500000.0
2005-03-09 15:13:00,2.2386,2.23865,2.23816,2.2385,48600000.0
2005-03-09 15:14:00,2.23835,2.2385,2.23814,2.2385,41800000.0
2005-03-09 15:15:00,2.23864,2.23867,2.23813,2.23827,31100000.0
2005-03-09 15:16:00,2.23849,2.2386,2.23784,2.23784,32200000.0
2005-03-09 15:17:00,2.23783,2.23834,2.23777,2.23832,53000000.0
2005-03-09 15:18:00,2.23797,2.23817,2.23761,2.23775,44100000.0
2005-03-09 15:19:00,2.23794,2.23817,2.23749,2.23749,45600000.0
2005-03-09 15:20:00,2.23721,2.23774,2.23705,2.2374,38700000.0
2005-03-09 15:21:00,2.23713,2.23734,2.23658,2.23707,33200000.0
2005-03-09 15:22:00,2.23707,2.23742,2.2369,2.23708,39100000.0
2005-03-09 15:23:00,2.237,2.23709,2.23676,2.23676,52000000.0
2005-03-09 15:24:00,2.23666,2.23688,2.23666,2.23688,31400000.0
2005-03-09 15:25:00,2.23674,2.2369,2.23651,2.2369,16700000.0
2005-03-09 15:26:00,2.23686,2.23718,2.23673,2.23718,49400000.0
2005-03-09 15:27:00,2.23733,2.23742,2.23683,2.23703,23200000.0
2005-03-09 15:28:00,2.23706,2.23706,2.23646,2.23662,30800000.0
2005-03-09 15:29:00,2.23661,2.23692,2.2365,2.23692,49100001.0
2005-03-09 15:30:00,2.23698,2.23712,2.23679,2.23685,36100000.0
2005-03-09 15:31:00,2.23678,2.23695,2.23664,2.23675,30500000.0
2005-03-09 15:32:00,2.237,2.23701,2.2365,2.2367,23500000.0
2005-03-09 15:33:00,2.23643,2.23688,2.23641,2.23679,48200000.0
2005-03-09 15:34:00,2.23698,2.2371,2.23648,2.23689,38400000.0
2005-03-09 15:35:00,2.23646,2.2368,2.23629,2.23649,40100000.0
2005-03-09 15:36:00,2.23635,2.23673,2.23629,2.23655,29600000.0
2005-03-09 15:37:00,2.23694,2.23694,2.23646,2.23659,19100000.0
2005-03-09 15:38:00,2.23672,2.2368,2.23664,2.23668,56500001.0
2005-03-09 15:39:00,2.23682,2.23699,2.23604,2.23617,32800000.0
2005-03-09 15:40:00,2.23647,2.23678,2.23622,2.23664,38000000.0
2005-03-09 15:41:00,2.23648,2.23674,2.23638,2.23664,33500000.0
2005-03-09 15:42:00,2.23661,2.23683,2.23645,2.23663,38300000.0
2005-03-09 15:43:00,2.23655,2.23711,2.23655,2.23711,44500000.0
2005-03-09 15:44:00,2.23717,2.23735,2.23636,2.23666,28000000.0
2005-03-09 15:45:00,2.23661,2.23678,2.23619,2.2366,44500000.0
2005-03-09 15:46:00,2.2364,2.23676,2.2364,2.23652,29400000.0
2005-03-09 15:47:00,2.23675,2.23699,2.23638,2.23657,22600000.0
2005-03-09 15:48:00,2.23638,2.23663,2.2362,2.23633,46600000.0
2005-03-09 15:49:00,2.23635,2.23675,2.23617,2.2363,44600000.0
2005-03-09 15:50:00,2.23645,2.23651,2.23611,2.23633,36700000.0
2005-03-09 15:51:00,2.23612,2.23623,2.23559,2.23561,19800000.0
2005-03-09 15:52:00,2.23556,2.23574,2.23538,2.23562,35500000.0
2005-03-09 15:53:00,2.23513,2.23587,2.23513,2.23571,22200000.0
2005-03-09 15:54:00,2.2357,2.2357,2.23513,2.23542,28200000.0
2005-03-09 15:55:00,2.23539,2.23555,2.23537,2.2355,30200000.0
2005-03-09 15:56:00,2.23525,2.23597,2.23517,2.2352,45700000.0
2005-03-09 15:57:00,2.23522,2.23544,2.23503,2.23506,34800000.0
2005-03-09 15:58:00,2.23505,2.23525,2.23481,2.23482,50700000.0
2005-03-09 15:59:00,2.23484,2.23521,2.23484,2.23521,37500000.0
2005-03-09 16:00:00,2.23505,2.23634,2.23491,2.2358,32200000.0
2005-03-09 16:01:00,2.23549,2.23549,2.23506,2.23544,51500000.0
2005-03-09 16:02:00,2.23526,2.23582,2.23526,2.23567,61500000.0
2005-03-09 16:03:00,2.23553,2.23569,2.2354,2.23562,56300000.0
2005-03-09 16:04:00,2.23564,2.23601,2.2355,2.2357,34600000.0
2005-03-09 16:05:00,2.23573,2.23693,2.23564,2.23598,46200000.0
2005-03-09 16:06:00,2.23558,2.23612,2.23556,2.23602,47900000.0
2005-03-09 16:07:00,2.23621,2.23626,2.23596,2.23621,30800000.0
2005-03-09 16:08:00,2.23619,2.23651,2.23603,2.23631,21900000.0
2005-03-09 16:09:00,2.23634,2.23692,2.23627,2.23685,44100000.0
2005-03-09 16:10:00,2.23734,2.23739,2.23657,2.23661,35600000.0
2005-03-09 16:11:00,2.23681,2.23689,2.23667,2.23668,20400000.0
2005-03-09 16:12:00,2.23638,2.23692,2.23637,2.23683,62300000.0
2005-03-09 16:13:00,2.23659,2.23679,2.23619,2.23628,31000000.0
2005-03-09 16:14:00,2.23634,2.23638,2.2358,2.23603,49800000.0
2005-03-09 16:15:00,2.23593,2.23598,2.23543,2.23543,33200000.0
2005-03-09 16:16:00,2.23535,2.23552,2.23511,2.23511,21400000.0
2005-03-09 16:17:00,2.23511,2.23527,2.23479,2.23521,37300000.0
2005-03-09 16:18:00,2.2357,2.23585,2.2351,2.2356,24200000.0
2005-03-09 16:19:00,2.23498,2.23576,2.2349,2.23561,35400000.0
2005-03-09 16:20:00,2.23539,2.23577,2.23517,2.23551,29600000.0
2005-03-09 16:21:00,2.23564,2.23565,2.23536,2.23536,33800000.0
2005-03-09 16:22:00,2.23534,2.23559,2.2352,2.2353,46400000.0
2005-03-09 16:23:00,2.2352,2.23554,2.2352,2.23543,36600000.0
2005-03-09 16:24:00,2.23559,2.23559,2.23512,2.23542,54800000.0
2005-03-09 16:25:00,2.23555,2.23557,2.23536,2.23555,49900000.0
2005-03-09 16:26:00,2.2356,2.23582,2.23548,2.23576,37700000.0
2005-03-09 16:27:00,2.23569,2.23569,2.23521,2.23529,41300000.0
2005-03-09 16:28:00,2.23542,2.23568,2.23527,2.23537,51700000.0
2005-03-09 16:29:00,2.23509,2.23544,2.23509,2.23544,27000000.0
2005-03-09 16:30:00,2.23526,2.23556,2.23517,2.23548,47400000.0
2005-03-09 16:31:00,2.23519,2.23544,2.23503,2.23519,39300000.0
2005-03-09 16:32:00,2.23522,2.23562,2.23487,2.23507,22900000.0
2005-03-09 16:33:00,2.235,2.23526,2.23482,2.23512,17300000.0
2005-03-09 16:34:00,2.2348,2.23507,2.23443,2.23492,36100000.0
2005-03-09 16:35:00,2.23463,2.23466,2.2341,2.23428,35600000.0
2005-03-09 16:36:00,2.23403,2.23444,2.23394,2.23427,36100000.0
2005-03-09 16:37:00,2.23442,2.23467,2.23424,2.23439,36800000.0
2005-03-09 16:38:00,2.23403,2.23481,2.23372,2.23372,32500000.0
2005-03-09 16:39:00,2.23304,2.23359,2.23302,2.23359,22400000.0
2005-03-09 16:40:00,2.23383,2.23416,2.23369,2.23416,23400000.0
2005-03-09 16:41:00,2.23383,2.23427,2.23364,2.23402,34100000.0
2005-03-09 16:42:00,2.23394,2.23412,2.23383,2.23401,49500000.0
2005-03-09 16:43:00,2.23427,2.23481,2.23399,2.23425,30800000.0
2005-03-09 16:44:00,2.2345,2.23482,2.23394,2.23397,34200000.0
2005-03-09 16:45:00,2.23385,2.23444,2.23385,2.23444,34500000.0
2005-03-09 16:46:00,2.23439,2.23439,2.23395,2.23401,30300000.0
2005-03-09 16:47:00,2.23416,2.2342,2.23378,2.23413,34800000.0
2005-03-09 16:48:00,2.23406,2.23406,2.2337,2.23396,38900000.0
2005-03-09 16:49:00,2.23417,2.23417,2.23372,2.23396,44000000.0
2005-03-09 16:50:00,2.23386,2.23402,2.23369,2.23385,58000000.0
2005-03-09 16:51:00,2.23384,2.23448,2.23384,2.23434,50200000.0
2005-03-09 16:52:00,2.23439,2.23471,2.23407,2.23471,18000000.0
2005-03-09 16:53:00,2.23469,2.23477,2.23448,2.23473,53500000.0
2005-03-09 16:54:00,2.23447,2.23487,2.23447,2.23479,64500000.0
2005-03-09 16:55:00,2.23476,2.23495,2.23469,2.23478,35200000.0
2005-03-09 16:56:00,2.23479,2.23496,2.23461,2.23496,33900000.0
2005-03-09 16:57:00,2.23496,2.23513,2.23493,2.23493,38600000.0
2005-03-09 16:58:00,2.2351,2.23553,2.23492,2.2351,23500000.0
2005-03-09 16:59:00,2.23524,2.2355,2.23524,2.23538,34800000.0
2005-03-09 17:00:00,2.23559,2.23565,2.23517,2.23526,30300000.0
2005-03-09 17:01:00,2.23549,2.23565,2.23534,2.23552,43600000.0
2005-03-09 17:02:00,2.23547,2.23584,2.23497,2.23584,34300000.0
2005-03-09 17:03:00,2.23614,2.23628,2.23571,2.23595,44700000.0
2005-03-09 17:04:00,2.23567,2.23599,2.23559,2.23596,45700000.0
2005-03-09 17:05:00,2.23596,2.23613,2.23555,2.23561,36200000.0
2005-03-09 17:06:00,2.23539,2.23584,2.23528,2.23584,32600000.0
2005-03-09 17:07:00,2.23594,2.23594,2.23525,2.23525,30800000.0
2005-03-09 17:08:00,2.23544,2.23551,2.2347,2.23495,43000000.0
2005-03-09 17:09:00,2.23503,2.23527,2.23477,2.23496,30600000.0
2005-03-09 17:10:00,2.23502,2.23507,2.23453,2.23467,29200000.0
2005-03-09 17:11:00,2.23497,2.23502,2.23426,2.23448,32900000.0
2005-03-09 17:12:00,2.23461,2.23476,2.23438,2.23461,35400000.0
2005-03-09 17:13:00,2.23476,2.23494,2.2345,2.23482,42300000.0
2005-03-09 17:14:00,2.23485,2.23514,2.2347,2.23489,41800000.0
2005-03-09 17:15:00,2.2349,2.23514,2.23448,2.23465,32600000.0
2005-03-09 17:16:00,2.23462,2.23462,2.23416,2.23422,39700000.0
2005-03-09 17:17:00,2.23444,2.23482,2.23418,2.2348,24900000.0
2005-03-09 17:18:00,2.23432,2.23447,2.23409,2.23415,27600000.0
2005-03-09 17:19:00,2.23418,2.23423,2.23373,2.23402,40500000.0
2005-03-09 17:20:00,2.2344,2.23473,2.23403,2.23444,24000000.0
2005-03-09 17:21:00,2.23451,2.23461,2.23408,2.23409,47800000.0
2005-03-09 17:22:00,2.23381,2.23431,2.23381,2.23431,20600000.0
2005-03-09 17:23:00,2.23422,2.23429,2.23386,2.23424,36400000.0
2005-03-09 17:24:00,2.2343,2.23485,2.23423,2.23485,41100000.0
2005-03-09 17:25:00,2.23517,2.2355,2.23491,2.2355,31500000.0
2005-03-09 17:26:00,2.23558,2.23564,2.23545,2.23555,52500000.0
2005-03-09 17:27:00,2.23566,2.23577,2.23547,2.23567,41000000.0
2005-03-09 17:28:00,2.23576,2.23597,2.23556,2.23596,41000000.0
2005-03-09 17:29:00,2.23583,2.23622,2.23571,2.23609,67700000.0
2005-03-09 17:30:00,2.23613,2.23635,2.23585,2.23585,42200000.0
2005-03-09 17:31:00,2.23611,2.23615,2.23561,2.23561,25300000.0
2005-03-09 17:32:00,2.23571,2.23586,2.23555,2.23555,18800000.0
2005-03-09 17:33:00,2.23555,2.23599,2.23548,2.23588,28400000.0
2005-03-09 17:34:00,2.23543,2.23564,2.23524,2.23551,29700000.0
2005-03-09 17:35:00,2.2353,2.23579,2.23526,2.23572,36500000.0
2005-03-09 17:36:00,2.23587,2.23593,2.23538,2.23568,41700000.0
2005-03-09 17:37:00,2.23554,2.23564,2.23513,2.23522,33300000.0
2005-03-09 17:38:00,2.23544,2.23559,2.23523,2.23542,34000001.0
2005-03-09 17:39:00,2.23525,2.23625,2.23525,2.2355,59399998.0
2005-03-09 17:40:00,2.23547,2.23552,2.23446,2.23446,51500000.0
2005-03-09 17:41:00,2.23442,2.23454,2.23415,2.23422,26000000.0
2005-03-09 17:42:00,2.23404,2.23428,2.23386,2.23393,59700000.0
2005-03-09 17:43:00,2.23393,2.23418,2.2338,2.23415,28800000.0
2005-03-09 17:44:00,2.23406,2.2342,2.23374,2.23388,45900000.0
2005-03-09 17:45:00,2.2342,2.23459,2.23369,2.23369,37300000.0
2005-03-09 17:46:00,2.23375,2.2348,2.23369,2.2338,53600000.0
2005-03-09 17:47:00,2.23356,2.23417,2.23356,2.23417,24800000.0
2005-03-09 17:48:00,2.23386,2.23433,2.23379,2.23402,26700000.0
2005-03-09 17:49:00,2.23415,2.23415,2.23368,2.2338,35500000.0
2005-03-09 17:50:00,2.23382,2.23402,2.23372,2.23402,54400000.0
2005-03-09 17:51:00,2.23391,2.234,2.23368,2.2339,29700000.0
2005-03-09 17:52:00,2.23419,2.2344,2.23381,2.23413,26800000.0
2005-03-09 17:53:00,2.2342,2.23451,2.23403,2.23451,26000000.0
2005-03-09 17:54:00,2.23411,2.2346,2.23411,2.2346,24500000.0
2005-03-09 17:55:00,2.23451,2.23461,2.2342,2.23442,62200000.0
2005-03-09 17:56:00,2.23422,2.23444,2.23393,2.23403,71100000.0
2005-03-09 17:57:00,2.23406,2.23415,2.23372,2.23372,52200000.0
2005-03-09 17:58:00,2.23389,2.23404,2.23313,2.2337,37000000.0
2005-03-09 17:59:00,2.23356,2.23367,2.23321,2.23335,56000000.0
2005-03-09 18:00:00,2.23332,2.23371,2.23332,2.23371,34900000.0
2005-03-09 18:01:00,2.23378,2.23405,2.23331,2.23359,341999999.0
2005-03-09 18:02:00,2.23343,2.23372,2.23296,2.23348,316300001.0
2005-03-09 18:03:00,2.23343,2.2339,2.23296,2.23313,443200000.0
2005-03-09 18:04:00,2.23308,2.23328,2.23239,2.23268,357900000.0
2005-03-09 18:05:00,2.23287,2.23298,2.23252,2.23292,250899999.0
2005-03-09 18:06:00,2.23293,2.23314,2.23259,2.2327,393299999.0
2005-03-09 18:07:00,2.23284,2.23307,2.23261,2.23278,442100000.0
2005-03-09 18:08:00,2.23265,2.2332,2.23241,2.23309,451100000.0
2005-03-09 18:09:00,2.23283,2.23345,2.23255,2.23323,339100000.0
2005-03-09 18:10:00,2.23315,2.23348,2.23287,2.23314,267500000.0
2005-03-09 18:11:00,2.23303,2.23333,2.23289,2.23333,238900001.0
2005-03-09 18:12:00,2.2332,2.2335,2.23312,2.23333,170200000.0
2005-03-09 18:13:00,2.23327,2.23387,2.23308,2.23369,150500000.0
2005-03-09 18:14:00,2.2336,2.23373,2.23316,2.23333,286800000.0
2005-03-09 18:15:00,2.23341,2.23383,2.23328,2.23371,248800000.0
2005-03-09 18:16:00,2.23406,2.23406,2.23348,2.23365,344000000.0
2005-03-09 18:17:00,2.2338,2.23414,2.23353,2.23393,212700000.0
2005-03-09 18:18:00,2.23384,2.23425,2.2337,2.23398,162500000.0
2005-03-09 18:19:00,2.23406,2.23408,2.2336,2.2339,266500000.0
2005-03-09 18:20:00,2.23399,2.23433,2.23352,2.23377,154300000.0
2005-03-09 18:21:00,2.23342,2.23365,2.23322,2.2334,235299999.0
2005-03-09 18:22:00,2.23346,2.2337,2.2332,2.2337,215200001.0
2005-03-09 18:23:00,2.23358,2.23399,2.23342,2.23388,376100000.0
2005-03-09 18:24:00,2.23379,2.234,2.23325,2.23358,335200000.0
2005-03-09 18:25:00,2.23379,2.23402,2.23343,2.2339,317400000.0
2005-03-09 18:26:00,2.23383,2.23428,2.23362,2.23393,382500000.0
2005-03-09 18:27:00,2.23436,2.23439,2.23336,2.23415,360899999.0
2005-03-09 18:28:00,2.23443,2.23478,2.23406,2.23456,241100000.0
2005-03-09 18:29:00,2.23433,2.23461,2.23398,2.2344,257400000.0
2005-03-09 18:30:00,2.23443,2.2348,2.2342,2.23477,238100001.0
2005-03-09 18:31:00,2.23463,2.23494,2.23426,2.2343,161399999.0
2005-03-09 18:32:00,2.2342,2.2344,2.2339,2.23435,92500000.0
2005-03-09 18:33:00,2.2341,2.23432,2.23363,2.234,295300000.0
2005-03-09 18:34:00,2.23421,2.23437,2.23364,2.23375,384700000.0
2005-03-09 18:35:00,2.23384,2.23405,2.23356,2.2337,159500000.0
2005-03-09 18:36:00,2.23366,2.23396,2.23337,2.23347,72900000.0
2005-03-09 18:37:00,2.23377,2.23407,2.23353,2.23392,71300000.0
2005-03-09 18:38:00,2.23387,2.23406,2.23344,2.23385,109800000.0
2005-03-09 18:39:00,2.2337,2.23407,2.23362,2.23374,181400000.0
2005-03-09 18:40:00,2.23396,2.23398,2.23327,2.23331,205799999.0
2005-03-09 18:41:00,2.23349,2.23366,2.23316,2.23316,141500000.0
2005-03-09 18:42:00,2.23317,2.23341,2.23302,2.23302,107500000.0
2005-03-09 18:43:00,2.23304,2.23328,2.23268,2.23278,71300001.0
2005-03-09 18:44:00,2.23299,2.23322,2.23251,2.23265,143100000.0
2005-03-09 18:45:00,2.23299,2.23325,2.23265,2.23275,70499999.0
2005-03-09 18:46:00,2.23318,2.23323,2.23245,2.23287,31900000.0
2005-03-09 18:47:00,2.23264,2.23336,2.23264,2.23336,45500000.0
2005-03-09 18:48:00,2.23323,2.23352,2.23284,2.23323,88200000.0
2005-03-09 18:49:00,2.2335,2.2335,2.23301,2.23315,32900000.0
2005-03-09 18:50:00,2.23334,2.23334,2.23219,2.23232,62600000.0
2005-03-09 18:51:00,2.23292,2.23332,2.23201,2.23212,149800000.0
2005-03-09 18:52:00,2.23237,2.23293,2.23233,2.23245,167800000.0
2005-03-09 18:53:00,2.23284,2.2334,2.23278,2.23291,150600000.0
2005-03-09 18:54:00,2.23311,2.23331,2.23275,2.23284,125500000.0
2005-03-09 18:55:00,2.23308,2.23327,2.23284,2.23292,197800001.0
2005-03-09 18:56:00,2.23304,2.23343,2.23303,2.2333,40200000.0
2005-03-09 18:57:00,2.2335,2.2339,2.23338,2.2334,80000000.0
2005-03-09 18:58:00,2.23368,2.23415,2.23326,2.23376,223800000.0
2005-03-09 18:59:00,2.23379,2.23431,2.2335,2.2337,205200000.0
2005-03-09 19:00:00,2.23326,2.2336,2.23302,2.2336,81100000.0
2005-03-09 19:01:00,2.23311,2.23372,2.23295,2.23372,20100000.0
2005-03-09 19:02:00,2.2339,2.23413,2.23339,2.23413,190100000.0
2005-03-09 19:03:00,2.23375,2.23405,2.23284,2.23356,89700000.0
2005-03-09 19:04:00,2.2337,2.23391,2.23353,2.23391,23000000.0
2005-03-09 19:05:00,2.23356,2.23388,2.2332,2.23358,62999999.0
2005-03-09 19:06:00,2.23382,2.2339,2.23351,2.23381,238300000.0
2005-03-09 19:07:00,2.23375,2.23411,2.23361,2.23387,158000000.0
2005-03-09 19:08:00,2.2336,2.23406,2.23297,2.23406,237800000.0
2005-03-09 19:09:00,2.23389,2.23417,2.2338,2.2339,128299999.0
2005-03-09 19:10:00,2.23347,2.23421,2.23347,2.23416,61300000.0
2005-03-09 19:11:00,2.23398,2.23429,2.23372,2.23385,64000000.0
2005-03-09 19:12:00,2.234,2.23435,2.23394,2.23435,40500000.0
2005-03-09 19:13:00,2.23422,2.23434,2.23367,2.23415,157400000.0
2005-03-09 19:14:00,2.23405,2.2341,2.23364,2.23409,96200000.0
2005-03-09 19:15:00,2.23373,2.23425,2.23373,2.23404,144200000.0
2005-03-09 19:16:00,2.23447,2.23476,2.23421,2.23472,37500000.0
2005-03-09 19:17:00,2.23519,2.23557,2.23482,2.23514,78200000.0
2005-03-09 19:18:00,2.23493,2.23541,2.23477,2.2349,111300000.0
2005-03-09 19:19:00,2.23485,2.235,2.23457,2.23482,68100000.0
2005-03-09 19:20:00,2.23479,2.23479,2.23408,2.23472,152600000.0
2005-03-09 19:21:00,2.23462,2.2347,2.23412,2.23446,111600000.0
2005-03-09 19:22:00,2.23415,2.23459,2.23375,2.23375,72200000.0
2005-03-09 19:23:00,2.23373,2.23418,2.23318,2.23395,156100001.0
2005-03-09 19:24:00,2.23389,2.23419,2.23389,2.23414,114900000.0
2005-03-09 19:25:00,2.23421,2.23421,2.23387,2.23387,68900000.0
2005-03-09 19:26:00,2.23419,2.23444,2.23397,2.23422,140800000.0
2005-03-09 19:27:00,2.23406,2.23406,2.23364,2.23372,118500000.0
2005-03-09 19:28:00,2.2338,2.23394,2.23361,2.23389,80600000.0
2005-03-09 19:29:00,2.23389,2.23389,2.23339,2.23387,133900001.0
2005-03-09 19:30:00,2.23399,2.23413,2.23358,2.23385,182300000.0
2005-03-09 19:31:00,2.2336,2.23405,2.23322,2.23405,63900000.0
2005-03-09 19:32:00,2.23374,2.2342,2.23374,2.23399,149800000.0
2005-03-09 19:33:00,2.23379,2.23401,2.23338,2.23401,45400000.0
2005-03-09 19:34:00,2.23407,2.23454,2.23367,2.23454,104900000.0
2005-03-09 19:35:00,2.23445,2.23464,2.23414,2.23428,116800000.0
2005-03-09 19:36:00,2.23449,2.23499,2.23439,2.23469,153300000.0
2005-03-09 19:37:00,2.23461,2.23501,2.23446,2.2347,39300000.0
2005-03-09 19:38:00,2.23428,2.23478,2.23428,2.23465,36600000.0
2005-03-09 19:39:00,2.23454,2.23461,2.23422,2.2346,56500000.0
2005-03-09 19:40:00,2.23439,2.23478,2.23377,2.23395,101400000.0
2005-03-09 19:41:00,2.23382,2.23456,2.2332,2.23441,96400000.0
2005-03-09 19:42:00,2.23446,2.23474,2.23368,2.23426,91500000.0
2005-03-09 19:43:00,2.23408,2.23465,2.23405,2.2343,66400001.0
2005-03-09 19:44:00,2.2343,2.2343,2.23281,2.23325,69700000.0
2005-03-09 19:45:00,2.23324,2.23346,2.23159,2.23159,53600000.0
2005-03-09 19:46:00,2.23063,2.2312,2.22953,2.22991,100700000.0
2005-03-09 19:47:00,2.22934,2.22966,2.22918,2.22918,46100000.0
2005-03-09 19:48:00,2.22943,2.2295,2.22853,2.22868,76500000.0
2005-03-09 19:49:00,2.22876,2.22966,2.2281,2.22876,92300000.0
2005-03-09 19:50:00,2.22902,2.22904,2.22772,2.22808,62100000.0
2005-03-09 19:51:00,2.2281,2.22991,2.22797,2.22991,115700000.0
2005-03-09 19:52:00,2.22979,2.23017,2.22945,2.22967,76300000.0
2005-03-09 19:53:00,2.22975,2.22989,2.22957,2.22973,31700000.0
2005-03-09 19:54:00,2.22996,2.23038,2.22961,2.23019,74300000.0
2005-03-09 19:55:00,2.23025,2.23056,2.23019,2.23056,29200000.0
2005-03-09 19:56:00,2.23043,2.23096,2.22999,2.23059,52300000.0
2005-03-09 19:57:00,2.23028,2.23057,2.22968,2.23028,124100000.0
2005-03-09 19:58:00,2.23015,2.23036,2.2296,2.22983,129900000.0
2005-03-09 19:59:00,2.22989,2.22989,2.22946,2.22948,112200000.0
2005-03-09 20:00:00,2.22959,2.2303,2.22955,2.23028,77900000.0
2005-03-09 20:01:00,2.23015,2.23018,2.22927,2.22987,101500000.0
2005-03-09 20:02:00,2.22999,2.23023,2.22989,2.23,35800000.0
2005-03-09 20:03:00,2.22988,2.23018,2.22976,2.23016,24500000.0
2005-03-09 20:04:00,2.23005,2.23038,2.22986,2.23031,40200000.0
2005-03-09 20:05:00,2.2302,2.23024,2.22996,2.23004,50300000.0
2005-03-09 20:06:00,2.23029,2.2304,2.22949,2.22978,48700000.0
2005-03-09 20:07:00,2.2303,2.23039,2.23012,2.23032,44900000.0
2005-03-09 20:08:00,2.23041,2.23056,2.22991,2.23028,86400000.0
2005-03-09 20:09:00,2.23023,2.23037,2.23005,2.23005,23500000.0
2005-03-09 20:10:00,2.23047,2.23048,2.23015,2.23028,39500000.0
2005-03-09 20:11:00,2.23013,2.23039,2.22962,2.23012,56200000.0
2005-03-09 20:12:00,2.23035,2.23056,2.22997,2.23052,187100000.0
2005-03-09 20:13:00,2.23044,2.23079,2.23016,2.23077,187600000.0
2005-03-09 20:14:00,2.23054,2.23104,2.23029,2.23085,119300000.0
2005-03-09 20:15:00,2.23102,2.23111,2.23043,2.23065,161900000.0
2005-03-09 20:16:00,2.23057,2.23088,2.23048,2.23079,166999999.0
2005-03-09 20:17:00,2.23082,2.23088,2.23058,2.23077,21200000.0
2005-03-09 20:18:00,2.23077,2.23097,2.22991,2.23039,68200000.0
2005-03-09 20:19:00,2.23057,2.23085,2.23051,2.23067,138200000.0
2005-03-09 20:20:00,2.23052,2.23066,2.23013,2.23043,289000000.0
2005-03-09 20:21:00,2.23035,2.23045,2.22998,2.23036,79400000.0
2005-03-09 20:22:00,2.23023,2.23023,2.22977,2.22987,94800000.0
2005-03-09 20:23:00,2.22978,2.22995,2.22951,2.22975,163700000.0
2005-03-09 20:24:00,2.22977,2.22977,2.2293,2.22958,33700000.0
2005-03-09 20:25:00,2.22923,2.22949,2.22909,2.22937,185700000.0
2005-03-09 20:26:00,2.22927,2.22951,2.229,2.22951,147900000.0
2005-03-09 20:27:00,2.22968,2.22968,2.2288,2.2294,135900000.0
2005-03-09 20:28:00,2.22938,2.22957,2.22912,2.22922,253900001.0
2005-03-09 20:29:00,2.22917,2.22949,2.22902,2.2293,177600000.0
2005-03-09 20:30:00,2.22882,2.22957,2.22882,2.22942,375100000.0
2005-03-09 20:31:00,2.22939,2.22986,2.22896,2.22968,178200000.0
2005-03-09 20:32:00,2.22967,2.22978,2.22904,2.22951,400300000.0
2005-03-09 20:33:00,2.22953,2.22993,2.22943,2.22952,84800000.0
2005-03-09 20:34:00,2.22898,2.22951,2.22898,2.22928,98400000.0
2005-03-09 20:35:00,2.22907,2.22924,2.22883,2.22897,66700000.0
2005-03-09 20:36:00,2.22922,2.22936,2.22899,2.22928,60500000.0
2005-03-09 20:37:00,2.22889,2.22936,2.22889,2.2293,99200000.0
2005-03-09 20:38:00,2.22908,2.22981,2.22899,2.22925,146300000.0
2005-03-09 20:39:00,2.22913,2.22919,2.22881,2.22906,107500000.0
2005-03-09 20:40:00,2.22924,2.22924,2.22865,2.22865,129400000.0
2005-03-09 20:41:00,2.22866,2.22919,2.22851,2.22888,140000000.0
2005-03-09 20:42:00,2.22912,2.22933,2.22895,2.22921,66100001.0
2005-03-09 20:43:00,2.22943,2.2295,2.22904,2.2293,110600000.0
2005-03-09 20:44:00,2.22909,2.22923,2.22815,2.2288,207100000.0
2005-03-09 20:45:00,2.22896,2.22911,2.22841,2.22902,84800001.0
2005-03-09 20:46:00,2.22898,2.22926,2.22882,2.22911,27000000.0
2005-03-09 20:47:00,2.22912,2.22951,2.22887,2.229,220000000.0
2005-03-09 20:48:00,2.2291,2.22928,2.22877,2.22902,174400000.0
2005-03-09 20:49:00,2.2289,2.22911,2.22863,2.22906,153100002.0
2005-03-09 20:50:00,2.22888,2.2292,2.22859,2.22879,146600000.0
2005-03-09 20:51:00,2.22894,2.22915,2.22874,2.22915,90900000.0
2005-03-09 20:52:00,2.22915,2.22915,2.22856,2.22882,136200000.0
2005-03-09 20:53:00,2.22837,2.22879,2.22803,2.22868,239900000.0
2005-03-09 20:54:00,2.22866,2.22884,2.22839,2.22868,151200001.0
2005-03-09 20:55:00,2.22865,2.22897,2.22864,2.22866,24200000.0
2005-03-09 20:56:00,2.22851,2.22861,2.22784,2.22828,228700000.0
2005-03-09 20:57:00,2.2284,2.22859,2.22769,2.22859,364200000.0
2005-03-09 20:58:00,2.22843,2.22852,2.22802,2.2281,193900000.0
2005-03-09 20:59:00,2.22799,2.22827,2.22775,2.22775,254700000.0
2005-03-09 21:00:00,2.22843,2.22844,2.22789,2.2283,258200000.0
2005-03-09 21:01:00,2.22833,2.22858,2.2281,2.22858,323899999.0
2005-03-09 21:02:00,2.22846,2.22858,2.22706,2.22706,131499999.0
2005-03-09 21:03:00,2.22693,2.22767,2.22646,2.22763,126000001.0
2005-03-09 21:04:00,2.22787,2.22787,2.22687,2.22702,59700000.0
2005-03-09 21:05:00,2.22706,2.22727,2.22674,2.22724,66300000.0
2005-03-09 21:06:00,2.22737,2.22743,2.2269,2.2271,67500000.0
2005-03-09 21:07:00,2.2271,2.22716,2.22682,2.22683,33800000.0
2005-03-09 21:08:00,2.22669,2.22709,2.22663,2.22698,34500000.0
2005-03-09 21:09:00,2.22678,2.22721,2.22672,2.22719,37800000.0
2005-03-09 21:10:00,2.22724,2.22742,2.22648,2.22742,83100000.0
2005-03-09 21:11:00,2.22748,2.2279,2.22739,2.22776,129300000.0
2005-03-09 21:12:00,2.22764,2.22765,2.22749,2.22765,31000000.0
2005-03-09 21:13:00,2.22772,2.22776,2.22736,2.22741,132600000.0
2005-03-09 21:14:00,2.2277,2.2277,2.22719,2.22756,115700000.0
2005-03-09 21:15:00,2.22755,2.22827,2.22748,2.22803,152600000.0
2005-03-09 21:16:00,2.22819,2.22828,2.22743,2.22796,115900000.0
2005-03-09 21:17:00,2.2279,2.22835,2.22757,2.22811,140100000.0
2005-03-09 21:18:00,2.22808,2.22835,2.22803,2.22812,136200000.0
2005-03-09 21:19:00,2.22807,2.22832,2.22787,2.22796,88200000.0
2005-03-09 21:20:00,2.22851,2.22851,2.22768,2.22817,285600001.0
2005-03-09 21:21:00,2.22834,2.22853,2.22814,2.22834,201000000.0
2005-03-09 21:22:00,2.2285,2.22859,2.22792,2.22843,130500000.0
2005-03-09 21:23:00,2.22843,2.22849,2.22804,2.2282,129700000.0
2005-03-09 21:24:00,2.22828,2.22847,2.22805,2.22839,81100000.0
2005-03-09 21:25:00,2.22794,2.22856,2.22794,2.22811,66700000.0
2005-03-09 21:26:00,2.22831,2.22831,2.22762,2.22817,37300000.0
2005-03-09 21:27:00,2.22834,2.22839,2.228,2.22837,57600000.0
2005-03-09 21:28:00,2.22816,2.22837,2.22775,2.22824,108100000.0
2005-03-09 21:29:00,2.2284,2.22846,2.22773,2.22846,63900000.0
2005-03-09 21:30:00,2.22848,2.22858,2.22836,2.22843,19800000.0
2005-03-09 21:31:00,2.22858,2.22868,2.22835,2.22865,52800000.0
2005-03-09 21:32:00,2.2284,2.22865,2.22818,2.22861,180000000.0
2005-03-09 21:33:00,2.22826,2.22874,2.22819,2.22819,44600000.0
2005-03-09 21:34:00,2.22806,2.2284,2.22789,2.22789,105100000.0
2005-03-09 21:35:00,2.22799,2.2282,2.22775,2.22775,29000000.0
2005-03-09 21:36:00,2.22801,2.22813,2.2279,2.22798,50200000.0
2005-03-09 21:37:00,2.22786,2.22786,2.22749,2.22772,48200000.0
2005-03-09 21:38:00,2.22736,2.2277,2.22704,2.22769,63100000.0
2005-03-09 21:39:00,2.22777,2.22777,2.22747,2.22769,28800000.0
2005-03-09 21:40:00,2.22776,2.22785,2.22753,2.22783,26900000.0
2005-03-09 21:41:00,2.22733,2.22767,2.22726,2.22767,26600000.0
2005-03-09 21:42:00,2.22778,2.22805,2.22766,2.22805,114000000.0
2005-03-09 21:43:00,2.22781,2.22812,2.22758,2.22793,102200000.0
2005-03-09 21:44:00,2.22796,2.22809,2.2276,2.22775,97800000.0
2005-03-09 21:45:00,2.22788,2.22833,2.22758,2.22819,78800000.0
2005-03-09 21:46:00,2.22868,2.22868,2.22809,2.22851,97100000.0
2005-03-09 21:47:00,2.22855,2.22855,2.22787,2.2279,115400000.0
2005-03-09 21:48:00,2.22802,2.22823,2.22777,2.22821,40900000.0
2005-03-09 21:49:00,2.22795,2.22805,2.2277,2.22788,97500000.0
2005-03-09 21:50:00,2.22783,2.22789,2.22759,2.22784,29200000.0
2005-03-09 21:51:00,2.22776,2.22824,2.2276,2.22824,52900000.0
2005-03-09 21:52:00,2.22806,2.22819,2.22736,2.22819,121300000.0
2005-03-09 21:53:00,2.22756,2.22832,2.22756,2.22832,56400000.0
2005-03-09 21:54:00,2.22813,2.22842,2.22799,2.22839,38300000.0
2005-03-09 21:55:00,2.22873,2.22908,2.22847,2.22908,55500000.0
2005-03-09 21:56:00,2.22935,2.22935,2.22883,2.22897,65000000.0
2005-03-09 21:57:00,2.22875,2.22925,2.22875,2.22923,17600000.0
2005-03-09 21:58:00,2.22919,2.22925,2.22887,2.22896,19900000.0
2005-03-09 21:59:00,2.22921,2.22921,2.22874,2.22901,140000000.0
2005-03-09 22:00:00,2.2289,2.22898,2.22849,2.22889,82300000.0
2005-03-09 22:01:00,2.22893,2.22921,2.22876,2.22921,39300000.0
2005-03-09 22:02:00,2.2298,2.2298,2.2287,2.22927,121500000.0
2005-03-09 22:03:00,2.22898,2.22913,2.22862,2.22898,42900000.0
2005-03-09 22:04:00,2.22888,2.22892,2.22841,2.22865,65300000.0
2005-03-09 22:05:00,2.22832,2.22846,2.22793,2.2281,82900000.0
2005-03-09 22:06:00,2.22845,2.22861,2.22826,2.22832,35200000.0
2005-03-09 22:07:00,2.22871,2.22878,2.22809,2.22809,18700000.0
2005-03-09 22:08:00,2.22834,2.22862,2.22823,2.22823,39600000.0
2005-03-09 22:09:00,2.22846,2.22846,2.22765,2.2278,51000000.0
2005-03-09 22:10:00,2.22765,2.22804,2.22734,2.22798,26800000.0
2005-03-09 22:11:00,2.22784,2.22812,2.22775,2.2281,25700000.0
2005-03-09 22:12:00,2.22811,2.22832,2.22811,2.22829,73400000.0
2005-03-09 22:13:00,2.2281,2.22837,2.22809,2.22823,37800000.0
2005-03-09 22:14:00,2.22835,2.22851,2.22806,2.2284,30200000.0
2005-03-09 22:15:00,2.2285,2.2285,2.22772,2.22839,90700000.0
2005-03-09 22:16:00,2.2283,2.22867,2.228,2.22814,161400000.0
2005-03-09 22:17:00,2.22796,2.22868,2.22796,2.22849,44800000.0
2005-03-09 22:18:00,2.22868,2.2289,2.22815,2.22815,19200000.0
2005-03-09 22:19:00,2.22865,2.22872,2.22752,2.2283,50900000.0
2005-03-09 22:20:00,2.22873,2.22893,2.22862,2.2287,29400000.0
2005-03-09 22:21:00,2.22871,2.22882,2.2286,2.2286,22600000.0
2005-03-09 22:22:00,2.22898,2.22898,2.22854,2.22854,111500000.0
2005-03-09 22:23:00,2.22879,2.22895,2.22861,2.22879,52800000.0
2005-03-09 22:24:00,2.22873,2.22924,2.22869,2.22924,20600000.0
2005-03-09 22:25:00,2.22934,2.2294,2.22893,2.2293,56700000.0
2005-03-09 22:26:00,2.22958,2.22985,2.22948,2.2297,25600000.0
2005-03-09 22:27:00,2.22953,2.22961,2.22925,2.22961,33400000.0
2005-03-09 22:28:00,2.2297,2.2297,2.2291,2.22942,40100000.0
2005-03-09 22:29:00,2.22912,2.22927,2.22895,2.22902,143800000.0
2005-03-09 22:30:00,2.22917,2.2295,2.22883,2.22909,114200000.0
2005-03-09 22:31:00,2.22953,2.22959,2.22915,2.22946,36400000.0
2005-03-09 22:32:00,2.22915,2.22928,2.22901,2.22904,32400000.0
2005-03-09 22:33:00,2.22901,2.22926,2.22874,2.22923,53300000.0
2005-03-09 22:34:00,2.22908,2.22936,2.22877,2.22877,62400000.0
2005-03-09 22:35:00,2.22863,2.22952,2.22863,2.2295,33400000.0
2005-03-09 22:36:00,2.22929,2.22938,2.22856,2.22859,36000000.0
2005-03-09 22:37:00,2.229,2.22909,2.22792,2.22895,35400000.0
2005-03-09 22:38:00,2.22834,2.22866,2.22809,2.2286,41000000.0
2005-03-09 22:39:00,2.22856,2.22881,2.22837,2.22881,27800000.0
2005-03-09 22:40:00,2.22889,2.22892,2.22831,2.22848,31400000.0
2005-03-09 22:41:00,2.22838,2.22864,2.22836,2.22857,32400000.0
2005-03-09 22:42:00,2.22837,2.2289,2.22835,2.22856,67200000.0
2005-03-09 22:43:00,2.22862,2.22887,2.2285,2.22887,99200001.0
2005-03-09 22:44:00,2.22872,2.22875,2.22846,2.22849,91400000.0
2005-03-09 22:45:00,2.22842,2.22862,2.22816,2.22832,58000000.0
2005-03-09 22:46:00,2.22841,2.22871,2.22817,2.22855,100900000.0
2005-03-09 22:47:00,2.22864,2.22922,2.22864,2.22922,56500000.0
2005-03-09 22:48:00,2.22918,2.22937,2.22877,2.22913,68600000.0
2005-03-09 22:49:00,2.22901,2.22916,2.2289,2.22905,111399999.0
2005-03-09 22:50:00,2.22897,2.22897,2.22878,2.22881,34200000.0
2005-03-09 22:51:00,2.22895,2.22902,2.22867,2.22869,77000000.0
2005-03-09 22:52:00,2.22881,2.22892,2.2284,2.22859,38000000.0
2005-03-09 22:53:00,2.22872,2.22894,2.22817,2.22848,30200000.0
2005-03-09 22:54:00,2.2283,2.22846,2.22819,2.22841,22000000.0
2005-03-09 22:55:00,2.22832,2.22863,2.22773,2.22773,51000000.0
2005-03-09 22:56:00,2.22755,2.22885,2.22738,2.22839,30700000.0
2005-03-09 22:57:00,2.22855,2.2289,2.22838,2.2289,42900000.0
2005-03-09 22:58:00,2.22876,2.22901,2.22865,2.22881,35300000.0
2005-03-09 22:59:00,2.22885,2.22885,2.22816,2.2283,49500000.0
2005-03-09 23:00:00,2.22875,2.22925,2.22848,2.2287,44900000.0
2005-03-09 23:01:00,2.22925,2.2294,2.22886,2.2293,34600000.0
2005-03-09 23:02:00,2.22939,2.22952,2.229,2.22951,30000000.0
2005-03-09 23:03:00,2.22885,2.22955,2.22853,2.22951,24400000.0
2005-03-09 23:04:00,2.2288,2.22954,2.2288,2.22954,62200000.0
2005-03-09 23:05:00,2.22916,2.22955,2.22889,2.22889,39000000.0
2005-03-09 23:06:00,2.22931,2.22934,2.22903,2.22934,35400000.0
2005-03-09 23:07:00,2.2297,2.22995,2.2296,2.22995,32100000.0
2005-03-09 23:08:00,2.22988,2.22997,2.22958,2.22991,22100000.0
2005-03-09 23:09:00,2.22985,2.23,2.22965,2.23,26700000.0
2005-03-09 23:10:00,2.22987,2.2302,2.22942,2.2302,32500000.0
2005-03-09 23:11:00,2.22992,2.22992,2.2295,2.22971,33699999.0
2005-03-09 23:12:00,2.22982,2.22982,2.22936,2.22976,24100000.0
2005-03-09 23:13:00,2.22989,2.2299,2.22968,2.22983,31500000.0
2005-03-09 23:14:00,2.22979,2.22991,2.22962,2.22967,37500000.0
2005-03-09 23:15:00,2.22943,2.22998,2.22943,2.2297,25100000.0
2005-03-09 23:16:00,2.23004,2.23011,2.22968,2.23011,21000000.0
2005-03-09 23:17:00,2.22994,2.22995,2.2299,2.22995,11900000.0
2005-03-09 23:18:00,2.22996,2.23006,2.22962,2.22986,62700000.0
2005-03-09 23:19:00,2.22971,2.22993,2.22949,2.22956,26800000.0
2005-03-09 23:20:00,2.22969,2.22969,2.22923,2.22945,29900000.0
2005-03-09 23:21:00,2.22967,2.22967,2.22936,2.22959,32900000.0
2005-03-09 23:22:00,2.2295,2.22968,2.22911,2.22968,54500000.0
2005-03-09 23:23:00,2.22956,2.22958,2.22929,2.2295,50400000.0
2005-03-09 23:24:00,2.22929,2.22933,2.22919,2.22933,40400000.0
2005-03-09 23:25:00,2.2295,2.22979,2.22949,2.2297,44800000.0
2005-03-09 23:26:00,2.22959,2.22976,2.2293,2.22954,36100000.0
2005-03-09 23:27:00,2.22908,2.22956,2.22908,2.22956,16600000.0
2005-03-09 23:28:00,2.2292,2.2296,2.2292,2.2296,45900000.0
2005-03-09 23:29:00,2.22963,2.22971,2.22923,2.22961,45900000.0
2005-03-09 23:30:00,2.22954,2.2298,2.22921,2.2298,46100000.0
2005-03-09 23:31:00,2.2297,2.22978,2.229,2.229,30300000.0
2005-03-09 23:32:00,2.22977,2.22982,2.22947,2.22954,42700000.0
2005-03-09 23:33:00,2.22984,2.22986,2.2289,2.22979,61300000.0
2005-03-09 23:34:00,2.22994,2.23073,2.22994,2.23069,74899999.0
2005-03-09 23:35:00,2.23075,2.23075,2.23007,2.23047,71400000.0
2005-03-09 23:36:00,2.23015,2.2306,2.22977,2.2303,26500000.0
2005-03-09 23:37:00,2.23038,2.23156,2.23033,2.23079,40000000.0
2005-03-09 23:38:00,2.23028,2.23072,2.23012,2.23055,44800000.0
2005-03-09 23:39:00,2.23046,2.231,2.23031,2.23076,42900000.0
2005-03-09 23:40:00,2.23077,2.23077,2.23048,2.23048,43200000.0
2005-03-09 23:41:00,2.23036,2.23057,2.23028,2.23034,51200000.0
2005-03-09 23:42:00,2.23049,2.2306,2.23038,2.23059,40300000.0
2005-03-09 23:43:00,2.23066,2.23066,2.23024,2.23026,56200000.0
2005-03-09 23:44:00,2.2304,2.23063,2.2302,2.23062,47900000.0
2005-03-09 23:45:00,2.23037,2.23053,2.22968,2.22968,15400000.0
2005-03-09 23:46:00,2.23021,2.23056,2.22959,2.22995,90400000.0
2005-03-09 23:47:00,2.22978,2.23071,2.22972,2.23044,41700000.0
2005-03-09 23:48:00,2.23005,2.23086,2.22986,2.23006,28900000.0
2005-03-09 23:49:00,2.22953,2.23114,2.22953,2.23036,33400000.0
2005-03-09 23:50:00,2.23027,2.23034,2.22998,2.23013,33200000.0
2005-03-09 23:51:00,2.23013,2.23042,2.22952,2.23002,99000000.0
2005-03-09 23:52:00,2.23047,2.23054,2.22987,2.23022,53600000.0
2005-03-09 23:53:00,2.22991,2.2301,2.2295,2.22984,78700000.0
2005-03-09 23:54:00,2.2301,2.23012,2.22949,2.23005,69700000.0
2005-03-09 23:55:00,2.22997,2.23025,2.22979,2.23003,35200000.0
2005-03-09 23:56:00,2.22971,2.22993,2.22936,2.22975,63700000.0
2005-03-09 23:57:00,2.22962,2.23055,2.22962,2.23055,12600000.0
2005-03-09 23:58:00,2.23026,2.23073,2.2298,2.23073,37700000.0
2005-03-09 23:59:00,2.23015,2.23061,2.23015,2.23055,44000000.0
2005-03-10 00:00:00,2.2304,2.23078,2.2299,2.23078,67800000.0
2005-03-10 00:01:00,2.23072,2.23108,2.23041,2.23072,67900000.0
2005-03-10 00:02:00,2.23048,2.23073,2.23006,2.23067,24200000.0
2005-03-10 00:03:00,2.23082,2.23089,2.23019,2.23022,43100000.0
2005-03-10 00:04:00,2.23063,2.23095,2.23013,2.23074,20400000.0
2005-03-10 00:05:00,2.23073,2.23073,2.22988,2.22997,54600000.0
2005-03-10 00:06:00,2.22997,2.23021,2.22981,2.23018,28600000.0
2005-03-10 00:07:00,2.23026,2.23026,2.22965,2.23011,66800000.0
2005-03-10 00:08:00,2.23035,2.23074,2.23023,2.23042,47900000.0
2005-03-10 00:09:00,2.23063,2.23085,2.23031,2.23085,26600000.0
2005-03-10 00:10:00,2.23106,2.23109,2.23062,2.23077,34500000.0
2005-03-10 00:11:00,2.23067,2.23072,2.23007,2.23014,59800000.0
2005-03-10 00:12:00,2.23028,2.23057,2.23013,2.23055,64600000.0
2005-03-10 00:13:00,2.23046,2.23046,2.22962,2.22983,49800000.0
2005-03-10 00:14:00,2.22958,2.22974,2.22928,2.22929,37900000.0
2005-03-10 00:15:00,2.22947,2.2296,2.22878,2.22932,32300000.0
2005-03-10 00:16:00,2.22929,2.23068,2.22929,2.22962,62600000.0
2005-03-10 00:17:00,2.22956,2.22975,2.22935,2.22935,62400000.0
2005-03-10 00:18:00,2.22956,2.22972,2.22934,2.22953,43900000.0
2005-03-10 00:19:00,2.22994,2.23011,2.22958,2.22959,60400000.0
2005-03-10 00:20:00,2.22975,2.22975,2.22899,2.22899,21100000.0
2005-03-10 00:21:00,2.2293,2.2297,2.22927,2.22962,43400000.0
2005-03-10 00:22:00,2.22947,2.22959,2.2293,2.22944,47400000.0
2005-03-10 00:23:00,2.2294,2.22973,2.22897,2.22932,114700000.0
2005-03-10 00:24:00,2.22945,2.22964,2.22883,2.22945,56600000.0
2005-03-10 00:25:00,2.22905,2.22931,2.22898,2.22907,53900000.0
2005-03-10 00:26:00,2.22917,2.22927,2.22882,2.22903,42500000.0
2005-03-10 00:27:00,2.22918,2.22923,2.22884,2.22885,46700000.0
2005-03-10 00:28:00,2.22912,2.22951,2.229,2.22951,13600000.0
2005-03-10 00:29:00,2.22917,2.22964,2.22917,2.22932,41600000.0
2005-03-10 00:30:00,2.22956,2.22959,2.2292,2.22959,21100000.0
2005-03-10 00:31:00,2.22929,2.22961,2.22904,2.22917,67900000.0
2005-03-10 00:32:00,2.22974,2.23017,2.22943,2.22978,77600000.0
2005-03-10 00:33:00,2.23001,2.23013,2.22922,2.23013,54000000.0
2005-03-10 00:34:00,2.22939,2.22977,2.2288,2.2288,59000000.0
2005-03-10 00:35:00,2.22941,2.22941,2.22883,2.22902,51800000.0
2005-03-10 00:36:00,2.22932,2.22948,2.22905,2.22946,40100000.0
2005-03-10 00:37:00,2.22949,2.22958,2.22935,2.2294,26700000.0
2005-03-10 00:38:00,2.22968,2.22984,2.22917,2.22958,68000000.0
2005-03-10 00:39:00,2.22962,2.23011,2.2295,2.22957,46000000.0
2005-03-10 00:40:00,2.22962,2.2298,2.22923,2.22923,61800000.0
2005-03-10 00:41:00,2.2295,2.22968,2.22911,2.2293,50200000.0
2005-03-10 00:42:00,2.2294,2.22957,2.22917,2.22941,59200000.0
2005-03-10 00:43:00,2.22937,2.22937,2.22901,2.22922,65600000.0
2005-03-10 00:44:00,2.22907,2.22935,2.22882,2.22906,69100000.0
2005-03-10 00:45:00,2.22905,2.22947,2.22867,2.22872,83000000.0
2005-03-10 00:46:00,2.2293,2.22934,2.22862,2.2289,53900000.0
2005-03-10 00:47:00,2.22882,2.22914,2.22857,2.22857,49600000.0
2005-03-10 00:48:00,2.22873,2.22886,2.22853,2.22871,56800000.0
2005-03-10 00:49:00,2.22867,2.22886,2.22832,2.22865,70100000.0
2005-03-10 00:50:00,2.2287,2.229,2.22853,2.22879,20600000.0
2005-03-10 00:51:00,2.22879,2.22902,2.22865,2.229,47900000.0
2005-03-10 00:52:00,2.22907,2.2291,2.22856,2.22892,41700000.0
2005-03-10 00:53:00,2.22875,2.22903,2.22854,2.22898,57400000.0
2005-03-10 00:54:00,2.22892,2.229,2.22871,2.22888,41600000.0
2005-03-10 00:55:00,2.22891,2.22909,2.22846,2.22898,66500000.0
2005-03-10 00:56:00,2.22865,2.22929,2.22865,2.2292,73100000.0
2005-03-10 00:57:00,2.2291,2.22922,2.22856,2.22893,53300000.0
2005-03-10 00:58:00,2.22911,2.22921,2.22843,2.22843,42600000.0
2005-03-10 00:59:00,2.22926,2.22941,2.22925,2.22937,30000000.0
2005-03-10 01:00:00,2.22872,2.2292,2.22846,2.22889,68300000.0
2005-03-10 01:01:00,2.22865,2.2292,2.22849,2.22861,66400000.0
2005-03-10 01:02:00,2.22888,2.22926,2.22869,2.22883,49500000.0
2005-03-10 01:03:00,2.22929,2.22933,2.22875,2.22894,72700000.0
2005-03-10 01:04:00,2.22897,2.22912,2.22845,2.22845,77000000.0
2005-03-10 01:05:00,2.22892,2.22892,2.22796,2.22862,51500000.0
2005-03-10 01:06:00,2.22871,2.22898,2.22833,2.22863,54700000.0
2005-03-10 01:07:00,2.22877,2.22891,2.22837,2.22891,54600000.0
2005-03-10 01:08:00,2.22924,2.22924,2.22845,2.2287,57300000.0
2005-03-10 01:09:00,2.22879,2.22901,2.22833,2.22856,36800000.0
2005-03-10 01:10:00,2.22856,2.22935,2.22838,2.22898,87100000.0
2005-03-10 01:11:00,2.2285,2.22899,2.22847,2.22885,35000000.0
2005-03-10 01:12:00,2.22889,2.2292,2.22862,2.22883,86000000.0
2005-03-10 01:13:00,2.229,2.22916,2.22881,2.22905,31800000.0
2005-03-10 01:14:00,2.22881,2.22921,2.22842,2.22921,31700000.0
2005-03-10 01:15:00,2.22856,2.22939,2.22841,2.22939,30300000.0
2005-03-10 01:16:00,2.22899,2.22924,2.22863,2.22895,65700000.0
2005-03-10 01:17:00,2.22914,2.22942,2.22892,2.22942,80200000.0
2005-03-10 01:18:00,2.22912,2.22929,2.22901,2.22929,32100000.0
2005-03-10 01:19:00,2.22936,2.22962,2.22893,2.22928,36900000.0
2005-03-10 01:20:00,2.2295,2.2297,2.22909,2.22909,59500000.0
2005-03-10 01:21:00,2.22946,2.22983,2.22924,2.22983,35500000.0
2005-03-10 01:22:00,2.22977,2.23015,2.2296,2.23008,33600000.0
2005-03-10 01:23:00,2.23008,2.23008,2.22931,2.22931,32300000.0
2005-03-10 01:24:00,2.23002,2.23002,2.22966,2.22994,84500000.0
2005-03-10 01:25:00,2.23006,2.23054,2.23002,2.23042,43100000.0
2005-03-10 01:26:00,2.23024,2.23024,2.22945,2.22945,64300000.0
2005-03-10 01:27:00,2.23004,2.23044,2.22979,2.22988,75900000.0
2005-03-10 01:28:00,2.23066,2.23066,2.2302,2.23026,45700000.0
2005-03-10 01:29:00,2.2303,2.2303,2.22979,2.23015,52200000.0
2005-03-10 01:30:00,2.23039,2.23056,2.23,2.23023,81600000.0
2005-03-10 01:31:00,2.23007,2.2306,2.23007,2.23042,64800000.0
2005-03-10 01:32:00,2.23053,2.23098,2.23026,2.23079,38500000.0
2005-03-10 01:33:00,2.23099,2.23229,2.23097,2.23195,88200000.0
2005-03-10 01:34:00,2.23179,2.23179,2.23078,2.23078,80300000.0
2005-03-10 01:35:00,2.23107,2.23124,2.23101,2.23108,41200000.0
2005-03-10 01:36:00,2.23104,2.23121,2.23069,2.23095,71200000.0
2005-03-10 01:37:00,2.23102,2.23115,2.23057,2.23057,25500000.0
2005-03-10 01:38:00,2.23081,2.23093,2.23047,2.23088,27800000.0
2005-03-10 01:39:00,2.23112,2.23118,2.23081,2.23093,41800000.0
2005-03-10 01:40:00,2.23143,2.23146,2.23117,2.23122,54500000.0
2005-03-10 01:41:00,2.23152,2.23185,2.23137,2.23182,73600000.0
2005-03-10 01:42:00,2.23139,2.23241,2.23139,2.23147,78700000.0
2005-03-10 01:43:00,2.2316,2.2322,2.2316,2.23196,57700000.0
2005-03-10 01:44:00,2.23191,2.23208,2.23168,2.2318,32500000.0
2005-03-10 01:45:00,2.23109,2.23148,2.23057,2.23057,63800000.0
2005-03-10 01:46:00,2.2305,2.23111,2.2305,2.23102,36800000.0
2005-03-10 01:47:00,2.23092,2.23139,2.2308,2.23137,30000000.0
2005-03-10 01:48:00,2.23144,2.2316,2.23113,2.23113,57500000.0
2005-03-10 01:49:00,2.23105,2.23143,2.23104,2.23139,35000000.0
2005-03-10 01:50:00,2.23158,2.23158,2.23091,2.23102,47300000.0
2005-03-10 01:51:00,2.2307,2.23103,2.23042,2.23063,39000000.0
2005-03-10 01:52:00,2.23066,2.23066,2.23016,2.23044,64000000.0
2005-03-10 01:53:00,2.23028,2.23039,2.23008,2.23038,45400000.0
2005-03-10 01:54:00,2.23073,2.23073,2.23016,2.23043,41500000.0
2005-03-10 01:55:00,2.23014,2.23038,2.2297,2.23038,48700000.0
2005-03-10 01:56:00,2.23044,2.23047,2.22999,2.23008,65800000.0
2005-03-10 01:57:00,2.22995,2.23018,2.22964,2.23017,101099999.0
2005-03-10 01:58:00,2.22994,2.23032,2.22994,2.23015,45100000.0
2005-03-10 01:59:00,2.23018,2.23032,2.22991,2.23032,69300000.0
2005-03-10 02:00:00,2.23062,2.23103,2.23045,2.2307,59800001.0
2005-03-10 02:01:00,2.23039,2.23057,2.23002,2.23007,25900000.0
2005-03-10 02:02:00,2.23002,2.23002,2.22968,2.22978,22400000.0
2005-03-10 02:03:00,2.23002,2.23021,2.23002,2.23018,10400000.0
2005-03-10 02:04:00,2.23026,2.23026,2.22949,2.22982,34700000.0
2005-03-10 02:05:00,2.23004,2.23019,2.22981,2.23004,37400000.0
2005-03-10 02:06:00,2.22993,2.23009,2.22963,2.23004,43900000.0
2005-03-10 02:07:00,2.2298,2.23001,2.22964,2.23001,32400000.0
2005-03-10 02:08:00,2.23006,2.23009,2.2296,2.2296,24900000.0
2005-03-10 02:09:00,2.2299,2.23005,2.22956,2.22985,40900000.0
2005-03-10 02:10:00,2.22984,2.22994,2.22948,2.22994,41800000.0
2005-03-10 02:11:00,2.22976,2.23023,2.22965,2.22995,67800000.0
2005-03-10 02:12:00,2.23011,2.23015,2.22959,2.22999,22800000.0
2005-03-10 02:13:00,2.22969,2.23011,2.22961,2.23004,27300000.0
2005-03-10 02:14:00,2.23011,2.23032,2.22973,2.23032,29000000.0
2005-03-10 02:15:00,2.23021,2.23031,2.22983,2.22984,36900000.0
2005-03-10 02:16:00,2.22994,2.23004,2.22958,2.22963,36400000.0
2005-03-10 02:17:00,2.22961,2.22979,2.22926,2.22979,27900000.0
2005-03-10 02:18:00,2.22948,2.22993,2.22946,2.22993,50800000.0
2005-03-10 02:19:00,2.22989,2.23016,2.22952,2.22974,38400000.0
2005-03-10 02:20:00,2.22959,2.22968,2.22931,2.2296,39300000.0
2005-03-10 02:21:00,2.22931,2.22973,2.22918,2.22973,21800000.0
2005-03-10 02:22:00,2.23,2.23004,2.22959,2.22987,35500000.0
2005-03-10 02:23:00,2.22966,2.22978,2.22949,2.22963,50700000.0
2005-03-10 02:24:00,2.22948,2.22964,2.22929,2.22948,22200000.0
2005-03-10 02:25:00,2.22948,2.2297,2.22914,2.22935,54800000.0
2005-03-10 02:26:00,2.22915,2.22955,2.22888,2.22955,29600000.0
2005-03-10 02:27:00,2.22943,2.22969,2.22932,2.22969,17600000.0
2005-03-10 02:28:00,2.22954,2.22974,2.22917,2.22974,35800000.0
2005-03-10 02:29:00,2.22988,2.22995,2.22955,2.22984,32600000.0
2005-03-10 02:30:00,2.22998,2.23014,2.22955,2.22959,47000000.0
2005-03-10 02:31:00,2.22965,2.23007,2.2294,2.23007,36800000.0
2005-03-10 02:32:00,2.22998,2.22998,2.22945,2.22947,21700000.0
2005-03-10 02:33:00,2.22911,2.22973,2.22902,2.22953,34700000.0
2005-03-10 02:34:00,2.22931,2.2294,2.22919,2.22935,29700000.0
2005-03-10 02:35:00,2.22908,2.22945,2.22886,2.22921,16300000.0
2005-03-10 02:36:00,2.22929,2.22931,2.22892,2.22927,51400000.0
2005-03-10 02:37:00,2.22922,2.22922,2.22892,2.22921,18400000.0
2005-03-10 02:38:00,2.22915,2.22917,2.2287,2.22905,20500000.0
2005-03-10 02:39:00,2.22922,2.22928,2.22906,2.22924,30600000.0
2005-03-10 02:40:00,2.22921,2.22948,2.2292,2.22948,24400000.0
2005-03-10 02:41:00,2.22969,2.22978,2.22931,2.2294,37600000.0
2005-03-10 02:42:00,2.22906,2.2294,2.22903,2.2294,18200000.0
2005-03-10 02:43:00,2.22931,2.22946,2.22925,2.22943,36600000.0
2005-03-10 02:44:00,2.22928,2.22958,2.22928,2.2295,52400000.0
2005-03-10 02:45:00,2.22975,2.22975,2.22944,2.22958,21600000.0
2005-03-10 02:46:00,2.22972,2.23001,2.22962,2.22974,39700000.0
2005-03-10 02:47:00,2.22959,2.22983,2.2293,2.22973,34900000.0
2005-03-10 02:48:00,2.22943,2.22964,2.22933,2.22943,35200000.0
2005-03-10 02:49:00,2.22903,2.2293,2.22898,2.22926,41100000.0
2005-03-10 02:50:00,2.22957,2.22966,2.22928,2.22928,24600000.0
2005-03-10 02:51:00,2.22932,2.2297,2.22917,2.22946,22300000.0
2005-03-10 02:52:00,2.22906,2.22927,2.2289,2.22924,57800000.0
2005-03-10 02:53:00,2.22952,2.22952,2.22914,2.22924,31900000.0
2005-03-10 02:54:00,2.22925,2.22983,2.22921,2.22954,25400000.0
2005-03-10 02:55:00,2.22967,2.22983,2.229,2.22928,30200000.0
2005-03-10 02:56:00,2.22959,2.22968,2.22886,2.22914,50100000.0
2005-03-10 02:57:00,2.22922,2.22922,2.22841,2.22841,34700000.0
2005-03-10 02:58:00,2.22851,2.22892,2.22851,2.22881,22700000.0
2005-03-10 02:59:00,2.22842,2.22878,2.22837,2.22854,50100000.0
2005-03-10 03:00:00,2.22854,2.22882,2.22825,2.22882,27800000.0
2005-03-10 03:01:00,2.22889,2.22908,2.22833,2.22833,15400000.0
2005-03-10 03:02:00,2.22809,2.22855,2.22803,2.22855,21700000.0
2005-03-10 03:03:00,2.2284,2.22852,2.22805,2.22852,25800000.0
2005-03-10 03:04:00,2.2283,2.22869,2.22824,2.22857,35400000.0
2005-03-10 03:05:00,2.22849,2.22882,2.22822,2.22838,27700000.0
2005-03-10 03:06:00,2.22837,2.22837,2.22743,2.22794,34800000.0
2005-03-10 03:07:00,2.22816,2.22818,2.22789,2.22813,20000000.0
2005-03-10 03:08:00,2.22799,2.22801,2.22771,2.22801,27200000.0
2005-03-10 03:09:00,2.22782,2.22815,2.22764,2.22815,32200000.0
2005-03-10 03:10:00,2.22865,2.22865,2.22764,2.22776,23100000.0
2005-03-10 03:11:00,2.22799,2.22799,2.22752,2.22752,28300000.0
2005-03-10 03:12:00,2.22778,2.22792,2.2276,2.22761,40400000.0
2005-03-10 03:13:00,2.22797,2.22805,2.22753,2.22753,33300000.0
2005-03-10 03:14:00,2.2279,2.22811,2.22757,2.22811,36200001.0
2005-03-10 03:15:00,2.22756,2.22783,2.22737,2.22778,30500000.0
2005-03-10 03:16:00,2.22758,2.22758,2.22692,2.22692,32000000.0
2005-03-10 03:17:00,2.22738,2.22755,2.22689,2.22711,30300000.0
2005-03-10 03:18:00,2.22733,2.22744,2.22716,2.22741,63800000.0
2005-03-10 03:19:00,2.22753,2.22762,2.22709,2.22725,46500000.0
2005-03-10 03:20:00,2.22719,2.22719,2.22691,2.22706,15100000.0
2005-03-10 03:21:00,2.22713,2.22748,2.2271,2.22732,33200000.0
2005-03-10 03:22:00,2.22752,2.22752,2.22711,2.22711,32600000.0
2005-03-10 03:23:00,2.22725,2.22751,2.22687,2.22687,37200000.0
2005-03-10 03:24:00,2.22739,2.22745,2.22703,2.22717,17400000.0
2005-03-10 03:25:00,2.22739,2.22739,2.22718,2.22738,18300000.0
2005-03-10 03:26:00,2.22739,2.22748,2.2272,2.22739,26400000.0
2005-03-10 03:27:00,2.22755,2.2276,2.22695,2.22701,48100001.0
2005-03-10 03:28:00,2.22716,2.22722,2.22688,2.22707,27500000.0
2005-03-10 03:29:00,2.22712,2.22746,2.22689,2.22723,24100000.0
2005-03-10 03:30:00,2.22738,2.22752,2.22714,2.22719,37800000.0
2005-03-10 03:31:00,2.22759,2.22778,2.22747,2.2275,57900000.0
2005-03-10 03:32:00,2.22777,2.22777,2.22747,2.22759,27300000.0
2005-03-10 03:33:00,2.22777,2.22779,2.22735,2.22773,32200000.0
2005-03-10 03:34:00,2.22733,2.22743,2.22691,2.22738,56400000.0
2005-03-10 03:35:00,2.22739,2.22824,2.22739,2.22824,13500000.0
2005-03-10 03:36:00,2.22847,2.22857,2.22808,2.22813,34900000.0
2005-03-10 03:37:00,2.22816,2.22845,2.22786,2.22843,37600000.0
2005-03-10 03:38:00,2.22842,2.22869,2.22798,2.22831,26300000.0
2005-03-10 03:39:00,2.22825,2.22825,2.22778,2.22803,56200000.0
2005-03-10 03:40:00,2.22802,2.2283,2.22798,2.22803,23800000.0
2005-03-10 03:41:00,2.22815,2.22938,2.22812,2.22856,15800000.0
2005-03-10 03:42:00,2.22811,2.22839,2.22797,2.22839,36700001.0
2005-03-10 03:43:00,2.22798,2.22859,2.22798,2.22847,43700000.0
2005-03-10 03:44:00,2.22856,2.2289,2.22853,2.22867,54900000.0
2005-03-10 03:45:00,2.22838,2.22909,2.22829,2.2288,39700000.0
2005-03-10 03:46:00,2.22913,2.22954,2.22876,2.22878,51700000.0
2005-03-10 03:47:00,2.22876,2.22921,2.22861,2.22909,46700000.0
2005-03-10 03:48:00,2.22939,2.22993,2.22905,2.22927,28300000.0
2005-03-10 03:49:00,2.22911,2.22922,2.22894,2.22904,28800000.0
2005-03-10 03:50:00,2.22942,2.22947,2.22912,2.22936,35900000.0
2005-03-10 03:51:00,2.22941,2.22941,2.22884,2.22935,41000000.0
2005-03-10 03:52:00,2.22922,2.22936,2.22897,2.22918,44300000.0
2005-03-10 03:53:00,2.229,2.22926,2.22898,2.22904,43500000.0
2005-03-10 03:54:00,2.2289,2.22938,2.22887,2.22924,42500000.0
2005-03-10 03:55:00,2.22908,2.22989,2.22904,2.22979,24800000.0
2005-03-10 03:56:00,2.2298,2.22992,2.22947,2.22965,51300000.0
2005-03-10 03:57:00,2.22969,2.22987,2.22945,2.22952,35800000.0
2005-03-10 03:58:00,2.2285,2.22865,2.22814,2.22864,24400000.0
2005-03-10 03:59:00,2.22884,2.22889,2.22833,2.22848,55800000.0
2005-03-10 04:00:00,2.22829,2.22853,2.22814,2.22853,34100000.0
2005-03-10 04:01:00,2.22861,2.22861,2.22783,2.228,24600000.0
2005-03-10 04:02:00,2.22787,2.22794,2.22744,2.22762,34000000.0
2005-03-10 04:03:00,2.22743,2.22839,2.22743,2.22839,32800000.0
2005-03-10 04:04:00,2.22845,2.2287,2.22807,2.22828,28700000.0
2005-03-10 04:05:00,2.22837,2.22848,2.22769,2.22778,44800000.0
2005-03-10 04:06:00,2.22804,2.22817,2.22702,2.22709,62400000.0
2005-03-10 04:07:00,2.22696,2.22721,2.22685,2.22717,46700000.0
2005-03-10 04:08:00,2.22706,2.22753,2.22674,2.2275,38700000.0
2005-03-10 04:09:00,2.22723,2.22763,2.22709,2.22763,44300000.0
2005-03-10 04:10:00,2.2276,2.2276,2.22622,2.22622,19500000.0
2005-03-10 04:11:00,2.22555,2.22579,2.22517,2.2257,38500000.0
2005-03-10 04:12:00,2.22555,2.2257,2.2252,2.22559,30300000.0
2005-03-10 04:13:00,2.22537,2.22555,2.22502,2.22517,40200000.0
2005-03-10 04:14:00,2.22525,2.22566,2.22513,2.22564,52800000.0
2005-03-10 04:15:00,2.22552,2.22593,2.22541,2.2257,41000000.0
2005-03-10 04:16:00,2.22592,2.22601,2.22565,2.22597,18800000.0
2005-03-10 04:17:00,2.22615,2.2264,2.22592,2.22607,40900000.0
2005-03-10 04:18:00,2.22602,2.22602,2.22554,2.22564,32200000.0
2005-03-10 04:19:00,2.22601,2.22601,2.22533,2.22568,22400000.0
2005-03-10 04:20:00,2.2255,2.22568,2.224,2.224,36000000.0
2005-03-10 04:21:00,2.2237,2.22464,2.22351,2.22464,30200000.0
2005-03-10 04:22:00,2.22395,2.22493,2.2239,2.22476,23500000.0
2005-03-10 04:23:00,2.22472,2.22474,2.22393,2.22393,32500000.0
2005-03-10 04:24:00,2.22359,2.2241,2.22339,2.22394,58300000.0
2005-03-10 04:25:00,2.22439,2.22439,2.22366,2.22373,21600000.0
2005-03-10 04:26:00,2.22449,2.22478,2.22417,2.22458,36300000.0
2005-03-10 04:27:00,2.22451,2.22507,2.22443,2.22507,27300000.0
2005-03-10 04:28:00,2.22486,2.22504,2.22472,2.22479,35700000.0
2005-03-10 04:29:00,2.22489,2.22506,2.22455,2.22506,16100000.0
2005-03-10 04:30:00,2.22526,2.22538,2.22484,2.22487,42600000.0
2005-03-10 04:31:00,2.22469,2.22514,2.22458,2.22514,21300000.0
2005-03-10 04:32:00,2.22489,2.22489,2.22464,2.22488,34199999.0
2005-03-10 04:33:00,2.2252,2.22553,2.22473,2.22553,69300000.0
2005-03-10 04:34:00,2.22523,2.22557,2.22496,2.22518,35100000.0
2005-03-10 04:35:00,2.22476,2.22564,2.22476,2.22564,32400000.0
2005-03-10 04:36:00,2.22587,2.22589,2.22507,2.22555,22800000.0
2005-03-10 04:37:00,2.22537,2.22537,2.22466,2.22484,21100000.0
2005-03-10 04:38:00,2.22543,2.22624,2.22514,2.22624,46100000.0
2005-03-10 04:39:00,2.22776,2.22821,2.2262,2.22658,47600000.0
2005-03-10 04:40:00,2.2271,2.22787,2.22675,2.22767,28300000.0
2005-03-10 04:41:00,2.22785,2.22962,2.22785,2.2291,41600000.0
2005-03-10 04:42:00,2.22828,2.22837,2.22719,2.22758,46000000.0
2005-03-10 04:43:00,2.2274,2.22752,2.2269,2.2269,37200000.0
2005-03-10 04:44:00,2.22685,2.22723,2.22659,2.22723,58900000.0
2005-03-10 04:45:00,2.22729,2.22732,2.22664,2.2271,27200000.0
2005-03-10 04:46:00,2.22714,2.22742,2.22701,2.22734,31200000.0
2005-03-10 04:47:00,2.22695,2.2275,2.22681,2.22708,36100000.0
2005-03-10 04:48:00,2.22673,2.22722,2.22669,2.22712,56500000.0
2005-03-10 04:49:00,2.22704,2.22813,2.22701,2.22813,41500000.0
2005-03-10 04:50:00,2.22785,2.2279,2.22671,2.22695,39100000.0
2005-03-10 04:51:00,2.22687,2.22715,2.22621,2.2264,42300000.0
2005-03-10 04:52:00,2.2261,2.22662,2.22572,2.22581,48000000.0
2005-03-10 04:53:00,2.22564,2.2257,2.22497,2.22518,36800000.0
2005-03-10 04:54:00,2.22513,2.22521,2.22493,2.22514,24800000.0
2005-03-10 04:55:00,2.22557,2.22561,2.22511,2.22544,42400000.0
2005-03-10 04:56:00,2.22532,2.22565,2.22511,2.22552,31200000.0
2005-03-10 04:57:00,2.22534,2.2258,2.22515,2.22555,37700000.0
2005-03-10 04:58:00,2.22596,2.22596,2.22535,2.22544,23800000.0
2005-03-10 04:59:00,2.22559,2.22598,2.2254,2.22571,60300001.0
2005-03-10 05:00:00,2.22587,2.22616,2.22571,2.22594,26900000.0
2005-03-10 05:01:00,2.22603,2.22603,2.22575,2.22598,31500000.0
2005-03-10 05:02:00,2.22595,2.22595,2.22558,2.2258,27800000.0
2005-03-10 05:03:00,2.2261,2.22635,2.22588,2.22624,37000000.0
2005-03-10 05:04:00,2.22606,2.22621,2.22587,2.22608,35800000.0
2005-03-10 05:05:00,2.22614,2.22618,2.22555,2.22555,19700000.0
2005-03-10 05:06:00,2.22614,2.22614,2.2256,2.22596,51000000.0
2005-03-10 05:07:00,2.2258,2.22609,2.22563,2.22601,41200000.0
2005-03-10 05:08:00,2.22623,2.22631,2.22562,2.22601,41200000.0
2005-03-10 05:09:00,2.22605,2.22611,2.22553,2.22568,24900000.0
2005-03-10 05:10:00,2.22573,2.22615,2.2257,2.22615,27600000.0
2005-03-10 05:11:00,2.22591,2.22637,2.22575,2.22637,40500000.0
2005-03-10 05:12:00,2.22627,2.22635,2.22597,2.22633,45200000.0
2005-03-10 05:13:00,2.22625,2.22652,2.22597,2.2264,42500000.0
2005-03-10 05:14:00,2.22607,2.22631,2.226,2.22618,45200000.0
2005-03-10 05:15:00,2.2263,2.22638,2.22596,2.22618,26500000.0
2005-03-10 05:16:00,2.22619,2.22631,2.22594,2.22605,40600001.0
2005-03-10 05:17:00,2.22617,2.22642,2.22605,2.2262,33600000.0
2005-03-10 05:18:00,2.22588,2.22637,2.22557,2.22557,33500000.0
2005-03-10 05:19:00,2.22582,2.2262,2.22568,2.2262,64900000.0
2005-03-10 05:20:00,2.2261,2.22633,2.22452,2.22516,38000000.0
2005-03-10 05:21:00,2.22532,2.22561,2.22519,2.22541,22700000.0
2005-03-10 05:22:00,2.22568,2.22606,2.22535,2.22551,16500000.0
2005-03-10 05:23:00,2.22567,2.22594,2.22542,2.22574,19500000.0
2005-03-10 05:24:00,2.22559,2.22589,2.22539,2.22557,33500000.0
2005-03-10 05:25:00,2.22589,2.22614,2.22586,2.22606,54200000.0
2005-03-10 05:26:00,2.22607,2.22629,2.22578,2.22611,30300000.0
2005-03-10 05:27:00,2.22605,2.22622,2.22592,2.22592,20700000.0
2005-03-10 05:28:00,2.22665,2.22667,2.22616,2.22639,62200000.0
2005-03-10 05:29:00,2.2268,2.22684,2.22583,2.22583,20500000.0
2005-03-10 05:30:00,2.22677,2.22677,2.22567,2.22569,21600000.0
2005-03-10 05:31:00,2.22563,2.2259,2.22549,2.22552,39700000.0
2005-03-10 05:32:00,2.22525,2.22594,2.22525,2.2258,28200000.0
2005-03-10 05:33:00,2.22567,2.22623,2.22541,2.22621,17600000.0
2005-03-10 05:34:00,2.22612,2.22644,2.22595,2.22627,48700000.0
2005-03-10 05:35:00,2.22632,2.22639,2.22596,2.22596,29500000.0
2005-03-10 05:36:00,2.22576,2.22603,2.2256,2.22567,32000000.0
2005-03-10 05:37:00,2.22572,2.22591,2.22553,2.22583,51000000.0
2005-03-10 05:38:00,2.22575,2.22575,2.22526,2.22526,28500000.0
2005-03-10 05:39:00,2.22547,2.22553,2.22495,2.2251,38100000.0
2005-03-10 05:40:00,2.2252,2.22556,2.2252,2.22535,31100000.0
2005-03-10 05:41:00,2.22528,2.22687,2.22528,2.22687,28800000.0
2005-03-10 05:42:00,2.22609,2.22609,2.22543,2.22543,43000000.0
2005-03-10 05:43:00,2.22542,2.22553,2.2251,2.22515,38600000.0
2005-03-10 05:44:00,2.22496,2.22543,2.22475,2.22498,42700000.0
2005-03-10 05:45:00,2.22482,2.22493,2.22457,2.22475,38300000.0
2005-03-10 05:46:00,2.22452,2.22468,2.22387,2.22425,26000000.0
2005-03-10 05:47:00,2.2243,2.2243,2.22384,2.22405,23300000.0
2005-03-10 05:48:00,2.22447,2.22447,2.224,2.224,48100001.0
2005-03-10 05:49:00,2.22376,2.22469,2.22368,2.22469,30700000.0
2005-03-10 05:50:00,2.22403,2.22472,2.22366,2.22472,16200000.0
2005-03-10 05:51:00,2.22467,2.22517,2.22467,2.22492,29900000.0
2005-03-10 05:52:00,2.22493,2.22525,2.2247,2.22525,27100000.0
2005-03-10 05:53:00,2.22544,2.22569,2.22497,2.22503,49900000.0
2005-03-10 05:54:00,2.22532,2.22541,2.22495,2.22541,20000000.0
2005-03-10 05:55:00,2.22532,2.22532,2.22479,2.22513,20100000.0
2005-03-10 05:56:00,2.22509,2.22517,2.22468,2.2249,39700000.0
2005-03-10 05:57:00,2.22519,2.22534,2.22484,2.22534,35200000.0
2005-03-10 05:58:00,2.22529,2.22595,2.22522,2.22572,29100000.0
2005-03-10 05:59:00,2.22585,2.22586,2.22527,2.22527,24700000.0
2005-03-10 06:00:00,2.22548,2.22555,2.22521,2.22526,28100000.0
2005-03-10 06:01:00,2.22498,2.22553,2.22498,2.22534,46300000.0
2005-03-10 06:02:00,2.22514,2.22531,2.22467,2.22514,54000000.0
2005-03-10 06:03:00,2.22535,2.22549,2.2252,2.22533,25200000.0
2005-03-10 06:04:00,2.22502,2.22502,2.22422,2.22451,20900000.0
2005-03-10 06:05:00,2.22485,2.22507,2.22464,2.22507,39800000.0
2005-03-10 06:06:00,2.22494,2.22522,2.22447,2.22522,43600000.0
2005-03-10 06:07:00,2.22493,2.22493,2.22444,2.22455,29300000.0
2005-03-10 06:08:00,2.22423,2.22462,2.22408,2.2244,23600000.0
2005-03-10 06:09:00,2.22416,2.2243,2.22377,2.224,43300000.0
2005-03-10 06:10:00,2.22379,2.22389,2.22304,2.22304,26400000.0
2005-03-10 06:11:00,2.22315,2.22321,2.22184,2.22252,22200000.0
2005-03-10 06:12:00,2.2232,2.22348,2.2228,2.2229,34200000.0
2005-03-10 06:13:00,2.22355,2.22355,2.22304,2.22324,42500000.0
2005-03-10 06:14:00,2.22347,2.22356,2.22309,2.22309,17200000.0
2005-03-10 06:15:00,2.22325,2.22365,2.22293,2.22365,45300000.0
2005-03-10 06:16:00,2.22393,2.22414,2.22361,2.22414,60400000.0
2005-03-10 06:17:00,2.2241,2.2241,2.22389,2.22402,33800000.0
2005-03-10 06:18:00,2.22375,2.22443,2.22352,2.22443,30900000.0
2005-03-10 06:19:00,2.22439,2.22439,2.22398,2.22415,29000000.0
2005-03-10 06:20:00,2.22414,2.22414,2.22364,2.22364,25300000.0
2005-03-10 06:21:00,2.2239,2.22445,2.22385,2.22445,17400000.0
2005-03-10 06:22:00,2.22396,2.22438,2.22396,2.22438,27000000.0
2005-03-10 06:23:00,2.22421,2.22431,2.22392,2.22426,39800000.0
2005-03-10 06:24:00,2.2245,2.22478,2.22403,2.22413,44900000.0
2005-03-10 06:25:00,2.22407,2.22442,2.22399,2.22423,33700000.0
2005-03-10 06:26:00,2.22442,2.22455,2.22415,2.22454,38000000.0
2005-03-10 06:27:00,2.22441,2.22448,2.22417,2.22436,29900000.0
2005-03-10 06:28:00,2.22428,2.22473,2.22412,2.22473,22000000.0
2005-03-10 06:29:00,2.22458,2.22458,2.22416,2.22437,24400000.0
2005-03-10 06:30:00,2.22441,2.2246,2.22406,2.22436,56300000.0
2005-03-10 06:31:00,2.22426,2.22462,2.22406,2.22453,54600000.0
2005-03-10 06:32:00,2.22401,2.22441,2.22367,2.22439,36000000.0
2005-03-10 06:33:00,2.22392,2.22468,2.22358,2.22428,27200000.0
2005-03-10 06:34:00,2.22417,2.22417,2.2236,2.2236,63300000.0
2005-03-10 06:35:00,2.22433,2.22454,2.22402,2.22419,35300000.0
2005-03-10 06:36:00,2.2242,2.22468,2.22416,2.22441,68200000.0
2005-03-10 06:37:00,2.22441,2.22462,2.22423,2.22461,34700000.0
2005-03-10 06:38:00,2.22459,2.22477,2.22431,2.22472,66300000.0
2005-03-10 06:39:00,2.22514,2.22524,2.22464,2.22468,32600000.0
2005-03-10 06:40:00,2.22459,2.22484,2.22441,2.2245,25800000.0
2005-03-10 06:41:00,2.22469,2.22484,2.22446,2.22465,28600000.0
2005-03-10 06:42:00,2.22451,2.22473,2.22432,2.22473,41000000.0
2005-03-10 06:43:00,2.22453,2.22481,2.22421,2.22481,28600000.0
2005-03-10 06:44:00,2.22477,2.2252,2.22467,2.22505,23700000.0
2005-03-10 06:45:00,2.22489,2.22529,2.22484,2.22512,45900000.0
2005-03-10 06:46:00,2.2249,2.22552,2.22472,2.2253,22000000.0
2005-03-10 06:47:00,2.22521,2.22521,2.2245,2.22519,38900000.0
2005-03-10 06:48:00,2.22539,2.22539,2.22468,2.22513,34800000.0
2005-03-10 06:49:00,2.22497,2.22527,2.22497,2.22518,25000000.0
2005-03-10 06:50:00,2.2244,2.22516,2.2244,2.22486,31000000.0
2005-03-10 06:51:00,2.22497,2.22535,2.22469,2.22535,30800000.0
2005-03-10 06:52:00,2.22508,2.22514,2.22487,2.22487,23800000.0
2005-03-10 06:53:00,2.22505,2.22505,2.22435,2.22439,30500000.0
2005-03-10 06:54:00,2.22495,2.22509,2.22456,2.22493,38800000.0
2005-03-10 06:55:00,2.2251,2.22524,2.22461,2.22491,47200000.0
2005-03-10 06:56:00,2.2255,2.2255,2.2251,2.2251,29900000.0
2005-03-10 06:57:00,2.22537,2.22537,2.22439,2.22449,46500000.0
2005-03-10 06:58:00,2.22504,2.22515,2.22455,2.22468,43300000.0
2005-03-10 06:59:00,2.22424,2.22504,2.22419,2.22497,45800001.0
2005-03-10 07:00:00,2.22527,2.22546,2.22461,2.22498,29800000.0
2005-03-10 07:01:00,2.22502,2.22523,2.22502,2.22523,13400000.0
2005-03-10 07:02:00,2.22536,2.22547,2.22487,2.22487,35200000.0
2005-03-10 07:03:00,2.22486,2.22518,2.22472,2.22497,42100000.0
2005-03-10 07:04:00,2.22478,2.22522,2.22468,2.22474,54200000.0
2005-03-10 07:05:00,2.22534,2.22534,2.22487,2.22491,30500000.0
2005-03-10 07:06:00,2.22505,2.2254,2.22488,2.22519,31100000.0
2005-03-10 07:07:00,2.22526,2.22545,2.22516,2.22523,38000000.0
2005-03-10 07:08:00,2.22555,2.22571,2.22524,2.22546,40000000.0
2005-03-10 07:09:00,2.22587,2.22625,2.22586,2.22606,45200000.0
2005-03-10 07:10:00,2.22613,2.22689,2.22613,2.22676,42100000.0
2005-03-10 07:11:00,2.22654,2.22668,2.22626,2.22632,27100000.0
2005-03-10 07:12:00,2.22645,2.22655,2.22598,2.22643,45900000.0
2005-03-10 07:13:00,2.22631,2.22651,2.22618,2.22651,46200000.0
2005-03-10 07:14:00,2.22622,2.22637,2.22598,2.22625,25800000.0
2005-03-10 07:15:00,2.22644,2.22689,2.22617,2.22617,40900000.0
2005-03-10 07:16:00,2.22652,2.22679,2.2264,2.22679,41600000.0
2005-03-10 07:17:00,2.22692,2.22709,2.22657,2.22683,28300000.0
2005-03-10 07:18:00,2.22702,2.22702,2.22655,2.22677,31000000.0
2005-03-10 07:19:00,2.22695,2.22704,2.22655,2.22667,41100000.0
2005-03-10 07:20:00,2.22646,2.22686,2.22631,2.2267,33600000.0
2005-03-10 07:21:00,2.22657,2.2267,2.22639,2.22648,43400000.0
2005-03-10 07:22:00,2.22639,2.2267,2.22639,2.2267,35200000.0
2005-03-10 07:23:00,2.22654,2.22679,2.22617,2.22626,29600000.0
2005-03-10 07:24:00,2.2269,2.22709,2.2265,2.22687,49900000.0
2005-03-10 07:25:00,2.22687,2.227,2.22611,2.22619,32500000.0
2005-03-10 07:26:00,2.22632,2.22643,2.22581,2.22581,22800000.0
2005-03-10 07:27:00,2.22588,2.22625,2.22576,2.22625,35400000.0
2005-03-10 07:28:00,2.22646,2.22646,2.22609,2.22623,45700000.0
2005-03-10 07:29:00,2.22639,2.22644,2.22611,2.2264,28500000.0
2005-03-10 07:30:00,2.22618,2.22663,2.22597,2.22663,40600000.0
2005-03-10 07:31:00,2.22624,2.2266,2.22614,2.22652,32900000.0
2005-03-10 07:32:00,2.22669,2.22682,2.22636,2.22682,41600000.0
2005-03-10 07:33:00,2.22698,2.22718,2.22675,2.22693,18500000.0
2005-03-10 07:34:00,2.22731,2.2285,2.22725,2.22829,52500000.0
2005-03-10 07:35:00,2.22823,2.22823,2.22738,2.22754,41400000.0
2005-03-10 07:36:00,2.22733,2.22798,2.2272,2.22722,48400000.0
2005-03-10 07:37:00,2.22728,2.22752,2.22721,2.22723,28000000.0
2005-03-10 07:38:00,2.2274,2.22767,2.22723,2.22739,44000000.0
2005-03-10 07:39:00,2.22724,2.22734,2.22682,2.22718,57599999.0
2005-03-10 07:40:00,2.22735,2.22743,2.22702,2.22743,71400000.0
2005-03-10 07:41:00,2.22732,2.22732,2.22682,2.22703,22400000.0
2005-03-10 07:42:00,2.22705,2.22733,2.22703,2.22732,25300000.0
2005-03-10 07:43:00,2.22773,2.22776,2.22714,2.2272,53999999.0
2005-03-10 07:44:00,2.22731,2.22743,2.22677,2.22677,31800000.0
2005-03-10 07:45:00,2.2274,2.22757,2.22718,2.22741,58300000.0
2005-03-10 07:46:00,2.22713,2.22787,2.2268,2.22757,29000000.0
2005-03-10 07:47:00,2.22765,2.22765,2.22706,2.22712,20900000.0
2005-03-10 07:48:00,2.22721,2.22724,2.227,2.22718,57100000.0
2005-03-10 07:49:00,2.22751,2.22752,2.22671,2.22671,34600000.0
2005-03-10 07:50:00,2.22703,2.22712,2.22675,2.22688,25600000.0
2005-03-10 07:51:00,2.2273,2.2273,2.22686,2.22709,27000000.0
2005-03-10 07:52:00,2.22739,2.22747,2.22677,2.22677,37600000.0
2005-03-10 07:53:00,2.22685,2.22712,2.22656,2.22668,36300000.0
2005-03-10 07:54:00,2.22713,2.22739,2.22697,2.22697,25600000.0
2005-03-10 07:55:00,2.22688,2.22738,2.22684,2.22704,39700000.0
2005-03-10 07:56:00,2.22732,2.22745,2.22691,2.22726,23300000.0
2005-03-10 07:57:00,2.22725,2.22725,2.22692,2.22692,10200000.0
2005-03-10 07:58:00,2.227,2.22755,2.227,2.22755,19400000.0
2005-03-10 07:59:00,2.22749,2.22756,2.22691,2.22721,38600000.0
2005-03-10 08:00:00,2.22734,2.2274,2.22715,2.22725,32600000.0
2005-03-10 08:01:00,2.2268,2.22726,2.22666,2.22724,60900000.0
2005-03-10 08:02:00,2.22725,2.22725,2.22672,2.22694,19000000.0
2005-03-10 08:03:00,2.22669,2.22715,2.22658,2.22715,49100000.0
2005-03-10 08:04:00,2.22697,2.22728,2.22685,2.22722,45899999.0
2005-03-10 08:05:00,2.22699,2.22725,2.22663,2.22687,57200000.0
2005-03-10 08:06:00,2.22697,2.22699,2.22622,2.22636,57200000.0
2005-03-10 08:07:00,2.22635,2.22672,2.22622,2.22622,30800000.0
2005-03-10 08:08:00,2.22678,2.2268,2.22633,2.22636,53200000.0
2005-03-10 08:09:00,2.22616,2.22618,2.22583,2.22585,46900000.0
2005-03-10 08:10:00,2.22574,2.22591,2.22562,2.2259,40800000.0
2005-03-10 08:11:00,2.22585,2.22585,2.22542,2.22583,34100000.0
2005-03-10 08:12:00,2.22532,2.22564,2.22506,2.22506,40000000.0
2005-03-10 08:13:00,2.22508,2.22564,2.22494,2.22554,40600000.0
2005-03-10 08:14:00,2.22559,2.22572,2.22542,2.22546,33700000.0
2005-03-10 08:15:00,2.22575,2.22575,2.22505,2.22515,23900000.0
2005-03-10 08:16:00,2.22541,2.22547,2.22508,2.22533,33000000.0
2005-03-10 08:17:00,2.22583,2.22595,2.22529,2.22572,49100000.0
2005-03-10 08:18:00,2.22675,2.22675,2.22522,2.22522,28700000.0
2005-03-10 08:19:00,2.22597,2.22602,2.2255,2.22574,68000000.0
2005-03-10 08:20:00,2.22594,2.22615,2.2257,2.22615,31100000.0
2005-03-10 08:21:00,2.22575,2.22605,2.22567,2.22593,43900000.0
2005-03-10 08:22:00,2.22573,2.22581,2.22513,2.22513,41200000.0
2005-03-10 08:23:00,2.22559,2.22559,2.22508,2.22522,53700000.0
2005-03-10 08:24:00,2.22579,2.22579,2.22525,2.22539,45700000.0
2005-03-10 08:25:00,2.22554,2.22604,2.22554,2.22573,49100000.0
2005-03-10 08:26:00,2.22562,2.22585,2.22541,2.22574,34900000.0
2005-03-10 08:27:00,2.22586,2.22613,2.22568,2.22605,26700000.0
2005-03-10 08:28:00,2.22644,2.22645,2.2256,2.2256,42000000.0
2005-03-10 08:29:00,2.22577,2.22592,2.2256,2.22564,33200000.0
2005-03-10 08:30:00,2.22584,2.22587,2.22554,2.22575,34100000.0
2005-03-10 08:31:00,2.22588,2.22588,2.22531,2.22568,48500000.0
2005-03-10 08:32:00,2.22558,2.2257,2.22537,2.22561,54600000.0
2005-03-10 08:33:00,2.22542,2.22543,2.22514,2.22531,42700000.0
2005-03-10 08:34:00,2.22567,2.22573,2.22536,2.22545,56900000.0
2005-03-10 08:35:00,2.22536,2.22582,2.22527,2.22574,47100000.0
2005-03-10 08:36:00,2.22533,2.22577,2.22509,2.22577,24200000.0
2005-03-10 08:37:00,2.2256,2.22591,2.22537,2.22547,47000000.0
2005-03-10 08:38:00,2.22542,2.2255,2.22519,2.22519,51100000.0
2005-03-10 08:39:00,2.22531,2.22538,2.22494,2.22538,17600000.0
2005-03-10 08:40:00,2.22515,2.22554,2.22488,2.22554,34000000.0
2005-03-10 08:41:00,2.22529,2.22529,2.22488,2.22503,29700000.0
2005-03-10 08:42:00,2.22522,2.22527,2.22491,2.22521,43800000.0
2005-03-10 08:43:00,2.225,2.22534,2.22499,2.2252,26200000.0
2005-03-10 08:44:00,2.22505,2.2258,2.22505,2.2251,54200000.0
2005-03-10 08:45:00,2.22557,2.22583,2.22538,2.2255,43800000.0
2005-03-10 08:46:00,2.22568,2.22591,2.22568,2.22591,34800000.0
2005-03-10 08:47:00,2.22599,2.22601,2.22544,2.22564,42200000.0
2005-03-10 08:48:00,2.22569,2.22589,2.22539,2.22589,28799999.0
2005-03-10 08:49:00,2.22553,2.22578,2.22538,2.22568,38000000.0
2005-03-10 08:50:00,2.22518,2.22551,2.22501,2.2255,18500000.0
2005-03-10 08:51:00,2.22527,2.22561,2.22501,2.22555,44700000.0
2005-03-10 08:52:00,2.22525,2.22591,2.22525,2.22547,35000000.0
2005-03-10 08:53:00,2.22566,2.22594,2.22547,2.22564,35500000.0
2005-03-10 08:54:00,2.22614,2.22634,2.22593,2.22604,40600000.0
2005-03-10 08:55:00,2.22631,2.22631,2.22578,2.22611,23200000.0
2005-03-10 08:56:00,2.22638,2.22663,2.22623,2.22635,39200000.0
2005-03-10 08:57:00,2.2262,2.22638,2.22594,2.22638,28400000.0
2005-03-10 08:58:00,2.22668,2.22668,2.22589,2.22613,27900000.0
2005-03-10 08:59:00,2.22589,2.2261,2.22567,2.22605,33300000.0
2005-03-10 09:00:00,2.22617,2.22628,2.22574,2.22598,32300000.0
2005-03-10 09:01:00,2.22631,2.22631,2.22612,2.2263,20700000.0
2005-03-10 09:02:00,2.22642,2.22662,2.22624,2.22643,34300000.0
2005-03-10 09:03:00,2.22614,2.22672,2.22614,2.22635,49400000.0
2005-03-10 09:04:00,2.22636,2.22655,2.22621,2.22638,22100000.0
2005-03-10 09:05:00,2.22641,2.22685,2.22632,2.22668,48800000.0
2005-03-10 09:06:00,2.22673,2.227,2.2267,2.22681,42100000.0
2005-03-10 09:07:00,2.22681,2.22681,2.22653,2.22678,46899999.0
2005-03-10 09:08:00,2.22652,2.22682,2.22634,2.22644,41000000.0
2005-03-10 09:09:00,2.22597,2.22639,2.22597,2.2263,25700000.0
2005-03-10 09:10:00,2.22617,2.22617,2.22554,2.22588,26200000.0
2005-03-10 09:11:00,2.22607,2.22627,2.22561,2.22582,53600000.0
2005-03-10 09:12:00,2.22536,2.22582,2.22526,2.22582,29300000.0
2005-03-10 09:13:00,2.22579,2.22579,2.22513,2.22525,16200000.0
2005-03-10 09:14:00,2.22526,2.22527,2.22501,2.22504,27500000.0
2005-03-10 09:15:00,2.22508,2.22522,2.22482,2.22515,23200000.0
2005-03-10 09:16:00,2.2248,2.22507,2.22452,2.22499,44000000.0
2005-03-10 09:17:00,2.22512,2.22529,2.22477,2.22499,23900000.0
2005-03-10 09:18:00,2.22506,2.22506,2.22481,2.22495,29200000.0
2005-03-10 09:19:00,2.22497,2.22526,2.22477,2.22499,27500000.0
2005-03-10 09:20:00,2.22527,2.2254,2.22484,2.22486,37500000.0
2005-03-10 09:21:00,2.22524,2.22572,2.22511,2.22539,26200000.0
2005-03-10 09:22:00,2.22537,2.22551,2.22511,2.22535,44000000.0
2005-03-10 09:23:00,2.22519,2.22573,2.22501,2.22573,29400000.0
2005-03-10 09:24:00,2.22562,2.22588,2.22541,2.22588,43900000.0
2005-03-10 09:25:00,2.22562,2.22602,2.22553,2.22596,30600000.0
2005-03-10 09:26:00,2.22595,2.22648,2.22588,2.22626,17400000.0
2005-03-10 09:27:00,2.22585,2.22602,2.22555,2.22591,39100001.0
2005-03-10 09:28:00,2.22603,2.22617,2.22584,2.22589,43100000.0
2005-03-10 09:29:00,2.22575,2.22596,2.22543,2.22554,26600000.0
2005-03-10 09:30:00,2.22581,2.22611,2.22575,2.22591,27800000.0
2005-03-10 09:31:00,2.22579,2.22624,2.22579,2.22622,35900000.0
2005-03-10 09:32:00,2.22661,2.22661,2.22581,2.22601,44100000.0
2005-03-10 09:33:00,2.22573,2.22621,2.22568,2.22587,24400000.0
2005-03-10 09:34:00,2.22594,2.22622,2.22578,2.22622,32100000.0
2005-03-10 09:35:00,2.226,2.22601,2.2257,2.22576,39200000.0
2005-03-10 09:36:00,2.2257,2.2257,2.22499,2.22524,35400000.0
2005-03-10 09:37:00,2.22515,2.22583,2.22508,2.22519,39000000.0
2005-03-10 09:38:00,2.22497,2.22594,2.22497,2.22594,23800000.0
2005-03-10 09:39:00,2.22566,2.22577,2.22537,2.22571,45200000.0
2005-03-10 09:40:00,2.22565,2.22594,2.22552,2.22579,49700000.0
2005-03-10 09:41:00,2.22555,2.22573,2.22536,2.22563,53900000.0
2005-03-10 09:42:00,2.22533,2.2254,2.22449,2.22464,43700000.0
2005-03-10 09:43:00,2.22432,2.22443,2.22391,2.22412,47700000.0
2005-03-10 09:44:00,2.22425,2.2243,2.22367,2.2237,45200000.0
2005-03-10 09:45:00,2.22377,2.22431,2.22339,2.22339,27800000.0
2005-03-10 09:46:00,2.2237,2.22374,2.22329,2.22354,40600000.0
2005-03-10 09:47:00,2.22337,2.22413,2.22337,2.22403,16500000.0
2005-03-10 09:48:00,2.22417,2.22431,2.22338,2.22338,56600000.0
2005-03-10 09:49:00,2.22367,2.22367,2.22293,2.22293,34200000.0
2005-03-10 09:50:00,2.22313,2.22313,2.22252,2.22286,33400000.0
2005-03-10 09:51:00,2.22261,2.22342,2.22236,2.22342,34600000.0
2005-03-10 09:52:00,2.22349,2.22349,2.22253,2.22275,36300000.0
2005-03-10 09:53:00,2.22306,2.22321,2.22279,2.22279,25200000.0
2005-03-10 09:54:00,2.22285,2.22293,2.22276,2.22292,28000000.0
2005-03-10 09:55:00,2.22277,2.22362,2.22277,2.22362,32300000.0
2005-03-10 09:56:00,2.22353,2.22398,2.22294,2.22369,31500000.0
2005-03-10 09:57:00,2.22369,2.22421,2.22369,2.22392,26400000.0
2005-03-10 09:58:00,2.22384,2.22442,2.22368,2.22442,33400000.0
2005-03-10 09:59:00,2.22393,2.22444,2.22393,2.22413,44500000.0
2005-03-10 10:00:00,2.22402,2.22448,2.22398,2.22418,34500000.0
2005-03-10 10:01:00,2.22403,2.22435,2.22398,2.22428,38500000.0
2005-03-10 10:02:00,2.22445,2.22472,2.22416,2.22449,28800000.0
2005-03-10 10:03:00,2.22423,2.22462,2.22414,2.22429,41100000.0
2005-03-10 10:04:00,2.2243,2.22484,2.22404,2.22484,27100000.0
2005-03-10 10:05:00,2.2247,2.22523,2.22469,2.22497,46700000.0
2005-03-10 10:06:00,2.22459,2.22489,2.22428,2.22428,45500000.0
2005-03-10 10:07:00,2.22416,2.22461,2.22406,2.22445,40500000.0
2005-03-10 10:08:00,2.22445,2.22478,2.22408,2.22455,22600000.0
2005-03-10 10:09:00,2.22466,2.22537,2.22466,2.22526,42400000.0
2005-03-10 10:10:00,2.22541,2.22575,2.22541,2.22567,21400000.0
2005-03-10 10:11:00,2.22548,2.22587,2.22548,2.22583,31000000.0
2005-03-10 10:12:00,2.22548,2.2259,2.22548,2.22579,33300000.0
2005-03-10 10:13:00,2.22551,2.22579,2.22529,2.22552,64100000.0
2005-03-10 10:14:00,2.22572,2.2258,2.2254,2.2255,32600000.0
2005-03-10 10:15:00,2.2258,2.2258,2.22494,2.22504,35600000.0
2005-03-10 10:16:00,2.22501,2.22512,2.22476,2.22476,43600000.0
2005-03-10 10:17:00,2.22447,2.22454,2.22383,2.22422,49300000.0
2005-03-10 10:18:00,2.22377,2.22434,2.22377,2.22434,18900000.0
2005-03-10 10:19:00,2.22366,2.22394,2.22363,2.22366,43200000.0
2005-03-10 10:20:00,2.22388,2.22432,2.22388,2.22397,19600000.0
2005-03-10 10:21:00,2.22425,2.22429,2.22393,2.22418,34100000.0
2005-03-10 10:22:00,2.22413,2.22434,2.2241,2.22413,50000000.0
2005-03-10 10:23:00,2.22399,2.22399,2.22349,2.22358,24000000.0
2005-03-10 10:24:00,2.22368,2.22383,2.22331,2.22383,62400000.0
2005-03-10 10:25:00,2.22342,2.22376,2.22342,2.22367,43400000.0
2005-03-10 10:26:00,2.22383,2.22406,2.22378,2.22406,31400000.0
2005-03-10 10:27:00,2.2238,2.22392,2.22346,2.22346,30900000.0
2005-03-10 10:28:00,2.22323,2.22377,2.22323,2.22377,33800000.0
2005-03-10 10:29:00,2.22384,2.22387,2.22308,2.22322,26900000.0
2005-03-10 10:30:00,2.22296,2.22368,2.22285,2.22327,25000000.0
2005-03-10 10:31:00,2.22289,2.2233,2.22289,2.2233,26400000.0
2005-03-10 10:32:00,2.22313,2.22345,2.22305,2.22336,46600000.0
2005-03-10 10:33:00,2.22349,2.22377,2.22331,2.22377,34400000.0
2005-03-10 10:34:00,2.22389,2.22403,2.22359,2.22397,23500000.0
2005-03-10 10:35:00,2.22368,2.22406,2.22356,2.22376,51300000.0
2005-03-10 10:36:00,2.22372,2.22375,2.22324,2.22324,28000000.0
2005-03-10 10:37:00,2.22314,2.22372,2.22303,2.22304,36200000.0
2005-03-10 10:38:00,2.22324,2.22343,2.22293,2.22343,44800000.0
2005-03-10 10:39:00,2.22325,2.22339,2.22296,2.22305,45500000.0
2005-03-10 10:40:00,2.22318,2.22318,2.22282,2.22307,28700000.0
2005-03-10 10:41:00,2.22317,2.22326,2.22288,2.22302,54400000.0
2005-03-10 10:42:00,2.22256,2.2234,2.22256,2.22332,69099998.0
2005-03-10 10:43:00,2.22348,2.22384,2.22348,2.2238,35100000.0
2005-03-10 10:44:00,2.2238,2.22392,2.22341,2.22342,36000000.0
2005-03-10 10:45:00,2.22374,2.22395,2.22373,2.22373,29199999.0
2005-03-10 10:46:00,2.22398,2.22417,2.22375,2.224,49400000.0
2005-03-10 10:47:00,2.22413,2.22416,2.2237,2.22376,28900000.0
2005-03-10 10:48:00,2.22386,2.2239,2.22363,2.2238,40600000.0
2005-03-10 10:49:00,2.22377,2.22384,2.22349,2.22368,23800000.0
2005-03-10 10:50:00,2.22385,2.22395,2.2236,2.22395,67600001.0
2005-03-10 10:51:00,2.22394,2.22412,2.22381,2.22403,34700000.0
2005-03-10 10:52:00,2.2242,2.22441,2.22393,2.22441,26900000.0
2005-03-10 10:53:00,2.22455,2.22463,2.2242,2.2242,41100000.0
2005-03-10 10:54:00,2.22431,2.22453,2.22407,2.22407,32400000.0
2005-03-10 10:55:00,2.22397,2.22446,2.22393,2.22425,51900000.0
2005-03-10 10:56:00,2.22427,2.22458,2.22413,2.22435,29100000.0
2005-03-10 10:57:00,2.22448,2.22462,2.22409,2.22432,34700000.0
2005-03-10 10:58:00,2.2244,2.2244,2.22381,2.22381,32000000.0
2005-03-10 10:59:00,2.22372,2.22414,2.22372,2.22414,55800000.0
2005-03-10 11:00:00,2.22385,2.22416,2.22368,2.22402,31400000.0
2005-03-10 11:01:00,2.22419,2.22419,2.22388,2.22388,15700000.0
2005-03-10 11:02:00,2.22355,2.22355,2.22295,2.22338,18900000.0
2005-03-10 11:03:00,2.22357,2.22436,2.22357,2.22432,14700000.0
2005-03-10 11:04:00,2.22453,2.22466,2.22413,2.22466,33400000.0
2005-03-10 11:05:00,2.22496,2.22509,2.22458,2.2246,38400000.0
2005-03-10 11:06:00,2.22501,2.22525,2.22471,2.22525,45099999.0
2005-03-10 11:07:00,2.22501,2.22518,2.22471,2.22471,41100000.0
2005-03-10 11:08:00,2.22448,2.22515,2.22444,2.22466,35400000.0
2005-03-10 11:09:00,2.22458,2.22513,2.22451,2.22465,49800001.0
2005-03-10 11:10:00,2.22479,2.22525,2.22479,2.22494,30200000.0
2005-03-10 11:11:00,2.22509,2.22519,2.22478,2.22498,39500000.0
2005-03-10 11:12:00,2.22536,2.22547,2.22489,2.22537,37400000.0
2005-03-10 11:13:00,2.22565,2.22579,2.22517,2.22526,28200000.0
2005-03-10 11:14:00,2.2253,2.22531,2.22492,2.225,58200000.0
2005-03-10 11:15:00,2.2249,2.22502,2.22453,2.22479,36000000.0
2005-03-10 11:16:00,2.22466,2.22487,2.22408,2.22411,41900000.0
2005-03-10 11:17:00,2.22425,2.2243,2.22388,2.22419,23400000.0
2005-03-10 11:18:00,2.22439,2.2245,2.22419,2.2245,34400000.0
2005-03-10 11:19:00,2.22446,2.22465,2.22437,2.22455,46500000.0
2005-03-10 11:20:00,2.22458,2.22524,2.22444,2.22524,54500000.0
2005-03-10 11:21:00,2.22483,2.22524,2.22472,2.22524,19600000.0
2005-03-10 11:22:00,2.22516,2.22526,2.22481,2.22526,33900000.0
2005-03-10 11:23:00,2.22528,2.22563,2.22511,2.22532,42700000.0
2005-03-10 11:24:00,2.22515,2.22526,2.22479,2.22483,18600000.0
2005-03-10 11:25:00,2.22499,2.22499,2.22464,2.22464,48500000.0
2005-03-10 11:26:00,2.2245,2.22461,2.22424,2.22424,53300000.0
2005-03-10 11:27:00,2.22432,2.22442,2.22401,2.22403,36000000.0
2005-03-10 11:28:00,2.2242,2.2242,2.22377,2.22417,39700000.0
2005-03-10 11:29:00,2.22393,2.2242,2.2237,2.22393,32600000.0
2005-03-10 11:30:00,2.22411,2.22451,2.22411,2.22435,27400000.0
2005-03-10 11:31:00,2.22413,2.22439,2.22409,2.22431,44500000.0
2005-03-10 11:32:00,2.22417,2.22421,2.22379,2.22379,26400000.0
2005-03-10 11:33:00,2.22382,2.22389,2.22357,2.22365,45200000.0
2005-03-10 11:34:00,2.22363,2.22383,2.22324,2.22383,39500000.0
2005-03-10 11:35:00,2.22371,2.22401,2.22357,2.22375,23400000.0
2005-03-10 11:36:00,2.2239,2.22469,2.2239,2.22427,39400000.0
2005-03-10 11:37:00,2.22389,2.22453,2.22378,2.2245,38300000.0
2005-03-10 11:38:00,2.22428,2.22457,2.22428,2.22433,41000000.0
2005-03-10 11:39:00,2.22444,2.22466,2.22359,2.22361,44800000.0
2005-03-10 11:40:00,2.22368,2.2239,2.22331,2.22363,38000000.0
2005-03-10 11:41:00,2.22348,2.22363,2.22329,2.22329,28700000.0
2005-03-10 11:42:00,2.22372,2.22388,2.22357,2.22374,43100000.0
2005-03-10 11:43:00,2.22379,2.22418,2.22375,2.22413,50000000.0
2005-03-10 11:44:00,2.22425,2.22464,2.22412,2.22412,26200000.0
2005-03-10 11:45:00,2.22388,2.22388,2.22334,2.22357,37700000.0
2005-03-10 11:46:00,2.22376,2.22379,2.22328,2.22341,24700000.0
2005-03-10 11:47:00,2.22344,2.22384,2.22333,2.22384,36200000.0
2005-03-10 11:48:00,2.22355,2.22505,2.22355,2.225,39100001.0
2005-03-10 11:49:00,2.22519,2.22519,2.22462,2.22463,26100000.0
2005-03-10 11:50:00,2.22466,2.22509,2.22466,2.22493,41900000.0
2005-03-10 11:51:00,2.22499,2.22499,2.22448,2.22448,28600000.0
2005-03-10 11:52:00,2.22426,2.22468,2.2241,2.22451,22900000.0
2005-03-10 11:53:00,2.22459,2.22483,2.22435,2.22458,34500001.0
2005-03-10 11:54:00,2.22456,2.22472,2.22445,2.22466,80799999.0
2005-03-10 11:55:00,2.22454,2.22489,2.22449,2.22449,37900000.0
2005-03-10 11:56:00,2.22454,2.22471,2.22404,2.22404,59700000.0
2005-03-10 11:57:00,2.224,2.22462,2.22388,2.22452,38800000.0
2005-03-10 11:58:00,2.22437,2.22456,2.2242,2.22448,36300000.0
2005-03-10 11:59:00,2.22415,2.22481,2.22384,2.22473,34200000.0
2005-03-10 12:00:00,2.22484,2.22484,2.22427,2.22448,28400000.0
2005-03-10 12:01:00,2.22412,2.22493,2.22376,2.22475,51200000.0
2005-03-10 12:02:00,2.22464,2.2248,2.22437,2.22437,23000000.0
2005-03-10 12:03:00,2.22438,2.22454,2.22408,2.22422,26400000.0
2005-03-10 12:04:00,2.22409,2.22415,2.22374,2.22382,28700000.0
2005-03-10 12:05:00,2.22405,2.22423,2.22374,2.22423,43600000.0
2005-03-10 12:06:00,2.22473,2.22488,2.22431,2.22488,28500000.0
2005-03-10 12:07:00,2.22501,2.22547,2.22484,2.22541,49900000.0
2005-03-10 12:08:00,2.22551,2.22571,2.22533,2.2255,28100000.0
2005-03-10 12:09:00,2.22565,2.2259,2.22545,2.22575,32900000.0
2005-03-10 12:10:00,2.22593,2.22602,2.22575,2.22578,25700000.0
2005-03-10 12:11:00,2.22574,2.22577,2.22543,2.22572,47100000.0
2005-03-10 12:12:00,2.22602,2.22614,2.22582,2.22606,26400000.0
2005-03-10 12:13:00,2.22601,2.22601,2.22548,2.22548,17800000.0
2005-03-10 12:14:00,2.22549,2.22564,2.22523,2.22527,36100000.0
2005-03-10 12:15:00,2.22536,2.22577,2.22483,2.22577,42700000.0
2005-03-10 12:16:00,2.22587,2.22619,2.22575,2.22601,50300000.0
2005-03-10 12:17:00,2.22598,2.22667,2.22591,2.2265,63900000.0
2005-03-10 12:18:00,2.22637,2.22656,2.22592,2.22592,77800000.0
2005-03-10 12:19:00,2.22582,2.22592,2.22562,2.22562,43300000.0
2005-03-10 12:20:00,2.22554,2.22596,2.22546,2.22577,26100000.0
2005-03-10 12:21:00,2.22569,2.22608,2.22569,2.22588,27600000.0
2005-03-10 12:22:00,2.2261,2.2261,2.22565,2.22581,23800000.0
2005-03-10 12:23:00,2.22575,2.22617,2.22563,2.22613,53199999.0
2005-03-10 12:24:00,2.22641,2.22656,2.22626,2.22656,18800000.0
2005-03-10 12:25:00,2.22638,2.22715,2.22595,2.22692,46800000.0
2005-03-10 12:26:00,2.22702,2.22709,2.22665,2.22673,30300000.0
2005-03-10 12:27:00,2.22645,2.22717,2.22643,2.22717,60400000.0
2005-03-10 12:28:00,2.22707,2.22771,2.22707,2.22771,18400000.0
2005-03-10 12:29:00,2.2277,2.22787,2.22734,2.22743,38300000.0
2005-03-10 12:30:00,2.22749,2.22807,2.22744,2.22794,29600000.0
2005-03-10 12:31:00,2.22787,2.22797,2.22677,2.22677,34100000.0
2005-03-10 12:32:00,2.22663,2.22671,2.2265,2.22668,24200000.0
2005-03-10 12:33:00,2.2266,2.22679,2.22566,2.22571,37000000.0
2005-03-10 12:34:00,2.22582,2.22593,2.22565,2.22588,34900000.0
2005-03-10 12:35:00,2.22558,2.22573,2.22527,2.22544,49900000.0
2005-03-10 12:36:00,2.22521,2.22554,2.22501,2.2252,52500001.0
2005-03-10 12:37:00,2.22517,2.2254,2.22478,2.22478,25100000.0
2005-03-10 12:38:00,2.22456,2.22456,2.22402,2.22453,35300000.0
2005-03-10 12:39:00,2.22465,2.22515,2.22458,2.22512,43800000.0
2005-03-10 12:40:00,2.22538,2.2257,2.22522,2.22532,56000000.0
2005-03-10 12:41:00,2.22559,2.22569,2.2254,2.22556,40400000.0
2005-03-10 12:42:00,2.22574,2.2258,2.22523,2.2256,67700000.0
2005-03-10 12:43:00,2.22557,2.22584,2.22526,2.22526,34700000.0
2005-03-10 12:44:00,2.22556,2.22564,2.22513,2.22523,34900000.0
2005-03-10 12:45:00,2.22524,2.22525,2.22495,2.22524,46900000.0
2005-03-10 12:46:00,2.2251,2.22545,2.22496,2.22526,23200000.0
2005-03-10 12:47:00,2.22493,2.22526,2.22474,2.22474,56300000.0
2005-03-10 12:48:00,2.22448,2.2246,2.22423,2.2246,43000000.0
2005-03-10 12:49:00,2.22491,2.22491,2.2247,2.22485,41000000.0
2005-03-10 12:50:00,2.22455,2.22475,2.22421,2.22467,21600000.0
2005-03-10 12:51:00,2.22515,2.22551,2.22498,2.22541,26400000.0
2005-03-10 12:52:00,2.22505,2.22528,2.22452,2.22455,31500000.0
2005-03-10 12:53:00,2.2253,2.22573,2.22469,2.2248,30800000.0
2005-03-10 12:54:00,2.22465,2.22493,2.2246,2.22485,20700000.0
2005-03-10 12:55:00,2.22466,2.22483,2.22448,2.22468,28400000.0
2005-03-10 12:56:00,2.22478,2.22514,2.22464,2.22489,35900000.0
2005-03-10 12:57:00,2.22479,2.22496,2.22449,2.22458,46600000.0
2005-03-10 12:58:00,2.22446,2.22485,2.22446,2.22463,28800000.0
2005-03-10 12:59:00,2.22466,2.22518,2.22447,2.22518,58400000.0
2005-03-10 13:00:00,2.22512,2.22519,2.22466,2.22503,37400000.0
2005-03-10 13:01:00,2.22574,2.22574,2.22452,2.22463,43800000.0
2005-03-10 13:02:00,2.22458,2.22471,2.22423,2.2243,82800000.0
2005-03-10 13:03:00,2.2242,2.22466,2.2242,2.22443,42700000.0
2005-03-10 13:04:00,2.22462,2.22474,2.22436,2.22451,43400000.0
2005-03-10 13:05:00,2.22495,2.22498,2.22465,2.22484,26600000.0
2005-03-10 13:06:00,2.22489,2.22512,2.2248,2.22491,61200000.0
2005-03-10 13:07:00,2.22474,2.22486,2.22434,2.22434,39300000.0
2005-03-10 13:08:00,2.22426,2.22441,2.22379,2.22431,35200000.0
2005-03-10 13:09:00,2.2239,2.22413,2.22371,2.22413,24600000.0
2005-03-10 13:10:00,2.22437,2.22445,2.22394,2.22422,53500000.0
2005-03-10 13:11:00,2.2246,2.22477,2.22435,2.22472,29400000.0
2005-03-10 13:12:00,2.22519,2.22522,2.22446,2.22446,40100000.0
2005-03-10 13:13:00,2.22483,2.22502,2.22469,2.22469,46000000.0
2005-03-10 13:14:00,2.22476,2.22526,2.22417,2.22526,39200000.0
2005-03-10 13:15:00,2.22516,2.22527,2.22445,2.2248,75300000.0
2005-03-10 13:16:00,2.22485,2.22505,2.22453,2.22474,30300000.0
2005-03-10 13:17:00,2.22495,2.22495,2.22421,2.22421,23400000.0
2005-03-10 13:18:00,2.2245,2.22457,2.22429,2.22429,41600000.0
2005-03-10 13:19:00,2.22439,2.22439,2.22408,2.22436,62000000.0
2005-03-10 13:20:00,2.22436,2.22436,2.22405,2.22421,24900000.0
2005-03-10 13:21:00,2.22435,2.22495,2.22418,2.22475,25900000.0
2005-03-10 13:22:00,2.22429,2.22462,2.22419,2.22432,25200000.0
2005-03-10 13:23:00,2.22454,2.22461,2.22398,2.22443,39300000.0
2005-03-10 13:24:00,2.22438,2.2249,2.22418,2.2249,26800000.0
2005-03-10 13:25:00,2.22493,2.22507,2.22468,2.22468,30600000.0
2005-03-10 13:26:00,2.22517,2.22517,2.22464,2.22481,44200000.0
2005-03-10 13:27:00,2.22468,2.22492,2.22461,2.22488,26400000.0
2005-03-10 13:28:00,2.22468,2.22492,2.22459,2.22472,55200000.0
2005-03-10 13:29:00,2.22441,2.22454,2.22428,2.22447,36400000.0
2005-03-10 13:30:00,2.22418,2.22528,2.22418,2.22441,42700000.0
2005-03-10 13:31:00,2.22427,2.22445,2.22386,2.2241,37400000.0
2005-03-10 13:32:00,2.22398,2.22408,2.2238,2.22384,34900000.0
2005-03-10 13:33:00,2.22403,2.22425,2.22363,2.22394,40000000.0
2005-03-10 13:34:00,2.22384,2.22429,2.22384,2.22398,27500000.0
2005-03-10 13:35:00,2.22376,2.2239,2.22354,2.22383,35600000.0
2005-03-10 13:36:00,2.22353,2.22426,2.22353,2.22426,48500000.0
2005-03-10 13:37:00,2.22392,2.22409,2.22374,2.224,39100000.0
2005-03-10 13:38:00,2.22384,2.22384,2.22302,2.2231,44400000.0
2005-03-10 13:39:00,2.2236,2.22374,2.22296,2.22344,54800000.0
2005-03-10 13:40:00,2.22326,2.22358,2.22326,2.22358,28500000.0
2005-03-10 13:41:00,2.22359,2.22392,2.22346,2.22373,53000000.0
2005-03-10 13:42:00,2.22367,2.22384,2.22344,2.2237,35700000.0
2005-03-10 13:43:00,2.22382,2.22402,2.2235,2.22373,41200000.0
2005-03-10 13:44:00,2.22354,2.22362,2.22324,2.22349,51900000.0
2005-03-10 13:45:00,2.22341,2.22413,2.22333,2.22378,23400000.0
2005-03-10 13:46:00,2.22358,2.22371,2.22342,2.22362,35300000.0
2005-03-10 13:47:00,2.22392,2.22392,2.22295,2.22353,29000000.0
2005-03-10 13:48:00,2.22397,2.22418,2.22378,2.224,48900000.0
2005-03-10 13:49:00,2.2237,2.22382,2.22325,2.22377,35200000.0
2005-03-10 13:50:00,2.22349,2.22366,2.22333,2.22344,42000000.0
2005-03-10 13:51:00,2.22325,2.22343,2.22291,2.22291,17300000.0
2005-03-10 13:52:00,2.22379,2.22395,2.2235,2.22388,73400000.0
2005-03-10 13:53:00,2.22412,2.22412,2.22362,2.22392,32600000.0
2005-03-10 13:54:00,2.22449,2.22462,2.22397,2.22416,17900000.0
2005-03-10 13:55:00,2.22416,2.22449,2.22412,2.22447,17400000.0
2005-03-10 13:56:00,2.22455,2.22497,2.22447,2.2247,41200000.0
2005-03-10 13:57:00,2.2245,2.22487,2.22411,2.22482,36900000.0
2005-03-10 13:58:00,2.22534,2.22555,2.22504,2.22555,39000000.0
2005-03-10 13:59:00,2.22569,2.22579,2.22529,2.22558,41800000.0
2005-03-10 14:00:00,2.2256,2.2257,2.22447,2.2245,28200000.0
2005-03-10 14:01:00,2.22452,2.22452,2.2228,2.22288,29600000.0
2005-03-10 14:02:00,2.22248,2.2239,2.22246,2.22374,21000000.0
2005-03-10 14:03:00,2.22397,2.22397,2.22276,2.22276,29800000.0
2005-03-10 14:04:00,2.2229,2.22343,2.22276,2.22322,38800000.0
2005-03-10 14:05:00,2.2228,2.22319,2.22267,2.22294,31800000.0
2005-03-10 14:06:00,2.22309,2.22315,2.22256,2.22286,27600000.0
2005-03-10 14:07:00,2.22301,2.22326,2.22281,2.22285,41900000.0
2005-03-10 14:08:00,2.22303,2.22345,2.22286,2.22323,44700000.0
2005-03-10 14:09:00,2.22328,2.22352,2.22314,2.22344,29600000.0
2005-03-10 14:10:00,2.22333,2.22353,2.22304,2.22332,29300000.0
2005-03-10 14:11:00,2.22321,2.22361,2.22306,2.22337,58000000.0
2005-03-10 14:12:00,2.22362,2.22387,2.22335,2.22384,29000000.0
2005-03-10 14:13:00,2.22343,2.2238,2.22319,2.22324,37600000.0
2005-03-10 14:14:00,2.22301,2.2231,2.2227,2.22285,28500000.0
2005-03-10 14:15:00,2.2225,2.22279,2.22238,2.22245,30900000.0
2005-03-10 14:16:00,2.22277,2.22328,2.22239,2.22261,51500000.0
2005-03-10 14:17:00,2.22233,2.22253,2.22233,2.22247,22200000.0
2005-03-10 14:18:00,2.22291,2.22291,2.22259,2.22283,42200000.0
2005-03-10 14:19:00,2.22283,2.2236,2.2219,2.2219,56800000.0
2005-03-10 14:20:00,2.22263,2.22313,2.22245,2.22313,46100000.0
2005-03-10 14:21:00,2.22322,2.22335,2.22289,2.22335,41800000.0
2005-03-10 14:22:00,2.2233,2.22371,2.2233,2.22354,18200000.0
2005-03-10 14:23:00,2.22319,2.22351,2.22312,2.22319,30600000.0
2005-03-10 14:24:00,2.22341,2.22353,2.22323,2.22323,49300001.0
2005-03-10 14:25:00,2.22342,2.22377,2.22333,2.22363,16800000.0
2005-03-10 14:26:00,2.22359,2.22393,2.22344,2.22392,51300000.0
2005-03-10 14:27:00,2.22424,2.22437,2.22351,2.22405,28500000.0
2005-03-10 14:28:00,2.22397,2.22412,2.2237,2.22398,34400000.0
2005-03-10 14:29:00,2.22379,2.22442,2.22365,2.2238,55000000.0
2005-03-10 14:30:00,2.22393,2.22411,2.2238,2.22386,52200000.0
2005-03-10 14:31:00,2.22417,2.22471,2.22412,2.22471,30400000.0
2005-03-10 14:32:00,2.22438,2.22474,2.22435,2.22442,66100000.0
2005-03-10 14:33:00,2.22421,2.22458,2.22399,2.2245,52800000.0
2005-03-10 14:34:00,2.22489,2.22489,2.22448,2.22474,24400000.0
2005-03-10 14:35:00,2.22476,2.22502,2.22476,2.225,24000000.0
2005-03-10 14:36:00,2.22513,2.22522,2.2249,2.22503,39500000.0
2005-03-10 14:37:00,2.22485,2.22489,2.22449,2.2247,29400000.0
2005-03-10 14:38:00,2.22483,2.22507,2.22472,2.22472,42500000.0
2005-03-10 14:39:00,2.22436,2.22467,2.22406,2.22443,45600000.0
2005-03-10 14:40:00,2.22448,2.22453,2.2238,2.22435,34500000.0
2005-03-10 14:41:00,2.2238,2.22404,2.22362,2.22373,31900000.0
2005-03-10 14:42:00,2.2239,2.2239,2.22285,2.22346,39900000.0
2005-03-10 14:43:00,2.22363,2.22395,2.22354,2.22355,49000000.0
2005-03-10 14:44:00,2.22351,2.22375,2.22345,2.22375,27000000.0
2005-03-10 14:45:00,2.22351,2.22357,2.22335,2.22349,49900000.0
2005-03-10 14:46:00,2.22345,2.22381,2.22332,2.22359,27100000.0
2005-03-10 14:47:00,2.22351,2.2238,2.22339,2.22354,33500000.0
2005-03-10 14:48:00,2.22345,2.22345,2.22316,2.22316,31500000.0
2005-03-10 14:49:00,2.22335,2.22355,2.22335,2.2234,33100000.0
2005-03-10 14:50:00,2.22312,2.22348,2.22265,2.22284,22100000.0
2005-03-10 14:51:00,2.223,2.22319,2.22282,2.22308,26600000.0
2005-03-10 14:52:00,2.22315,2.22352,2.22303,2.22315,53200000.0
2005-03-10 14:53:00,2.22324,2.22342,2.22288,2.22303,37800000.0
2005-03-10 14:54:00,2.22317,2.22318,2.22274,2.22312,30800000.0
2005-03-10 14:55:00,2.22324,2.22363,2.22316,2.22356,49900000.0
2005-03-10 14:56:00,2.22325,2.22363,2.22311,2.22358,42900000.0
2005-03-10 14:57:00,2.2235,2.22381,2.22342,2.22356,40400000.0
2005-03-10 14:58:00,2.2236,2.22368,2.22289,2.22363,30200000.0
2005-03-10 14:59:00,2.22374,2.22396,2.22362,2.22389,29100000.0
2005-03-10 15:00:00,2.22401,2.22406,2.22381,2.22386,57000000.0
2005-03-10 15:01:00,2.22371,2.22409,2.22357,2.224,21400000.0
2005-03-10 15:02:00,2.22392,2.22414,2.2235,2.22414,40000000.0
2005-03-10 15:03:00,2.22414,2.22414,2.22313,2.22336,38000000.0
2005-03-10 15:04:00,2.22316,2.22339,2.22287,2.22287,42900000.0
2005-03-10 15:05:00,2.22287,2.22296,2.22235,2.22243,28300000.0
2005-03-10 15:06:00,2.22263,2.22319,2.22246,2.22258,43000000.0
2005-03-10 15:07:00,2.22261,2.22263,2.2224,2.22263,32100000.0
2005-03-10 15:08:00,2.22252,2.22274,2.22248,2.22248,21700000.0
2005-03-10 15:09:00,2.22277,2.2228,2.22229,2.22245,23500000.0
2005-03-10 15:10:00,2.22233,2.2225,2.22218,2.22247,39700000.0
2005-03-10 15:11:00,2.22235,2.22274,2.22223,2.22255,29000000.0
2005-03-10 15:12:00,2.22252,2.2229,2.22248,2.22276,44400000.0
2005-03-10 15:13:00,2.22295,2.22295,2.22257,2.22267,27700000.0
2005-03-10 15:14:00,2.22297,2.22299,2.22242,2.22266,34700000.0
2005-03-10 15:15:00,2.22283,2.22285,2.22237,2.22256,19400000.0
2005-03-10 15:16:00,2.22272,2.22272,2.22227,2.22227,37400000.0
2005-03-10 15:17:00,2.22214,2.22214,2.22184,2.22201,24100000.0
2005-03-10 15:18:00,2.22204,2.22204,2.22173,2.22189,50100000.0
2005-03-10 15:19:00,2.22173,2.22175,2.22141,2.22141,46200000.0
2005-03-10 15:20:00,2.22159,2.22173,2.2213,2.22135,27300000.0
2005-03-10 15:21:00,2.22131,2.22131,2.22096,2.2213,36600000.0
2005-03-10 15:22:00,2.22113,2.22152,2.22113,2.22145,45700000.0
2005-03-10 15:23:00,2.22122,2.22123,2.22073,2.22073,22400000.0
2005-03-10 15:24:00,2.2209,2.22114,2.22054,2.22069,25600000.0
2005-03-10 15:25:00,2.22055,2.22085,2.22055,2.22085,37500000.0
2005-03-10 15:26:00,2.22087,2.22125,2.22072,2.22086,25200000.0
2005-03-10 15:27:00,2.22076,2.22091,2.22059,2.2208,23800000.0
2005-03-10 15:28:00,2.22086,2.22092,2.22051,2.22077,44100000.0
2005-03-10 15:29:00,2.22107,2.22141,2.22107,2.2212,18500000.0
2005-03-10 15:30:00,2.22126,2.22145,2.22072,2.22083,31100000.0
2005-03-10 15:31:00,2.22128,2.22161,2.22089,2.22105,46400000.0
2005-03-10 15:32:00,2.22095,2.22129,2.22079,2.22119,31700000.0
2005-03-10 15:33:00,2.22076,2.22166,2.22073,2.22092,25500000.0
2005-03-10 15:34:00,2.22105,2.22122,2.22047,2.22122,21300000.0
2005-03-10 15:35:00,2.2208,2.22104,2.22068,2.22087,56600000.0
2005-03-10 15:36:00,2.22078,2.22125,2.22071,2.22071,55900000.0
2005-03-10 15:37:00,2.22111,2.22123,2.22077,2.22077,28300000.0
2005-03-10 15:38:00,2.22095,2.22102,2.22079,2.22087,53700000.0
2005-03-10 15:39:00,2.22122,2.22136,2.2209,2.22102,23200000.0
2005-03-10 15:40:00,2.22126,2.22126,2.22069,2.2208,22400000.0
2005-03-10 15:41:00,2.22094,2.22158,2.2209,2.22119,26000000.0
2005-03-10 15:42:00,2.22205,2.22211,2.22091,2.22115,21200000.0
2005-03-10 15:43:00,2.22103,2.22121,2.2208,2.22105,34300000.0
2005-03-10 15:44:00,2.22077,2.22087,2.22058,2.22058,37500000.0
2005-03-10 15:45:00,2.22058,2.22097,2.22056,2.22087,71900000.0
2005-03-10 15:46:00,2.22099,2.22123,2.22058,2.22058,31200000.0
2005-03-10 15:47:00,2.22058,2.22099,2.22058,2.22077,23100000.0
2005-03-10 15:48:00,2.22087,2.22088,2.22021,2.22021,43000000.0
2005-03-10 15:49:00,2.22026,2.22055,2.2199,2.22055,34300000.0
2005-03-10 15:50:00,2.22054,2.2206,2.2203,2.22055,39900000.0
2005-03-10 15:51:00,2.22054,2.22078,2.22048,2.22061,34500000.0
2005-03-10 15:52:00,2.22092,2.22102,2.22053,2.22068,40600000.0
2005-03-10 15:53:00,2.22032,2.22071,2.22032,2.22042,25600000.0
2005-03-10 15:54:00,2.22042,2.22074,2.22036,2.22057,29800000.0
2005-03-10 15:55:00,2.22063,2.22109,2.22063,2.22109,33400000.0
2005-03-10 15:56:00,2.22149,2.22169,2.22074,2.22074,12700000.0
2005-03-10 15:57:00,2.22089,2.22102,2.22035,2.2205,41800000.0
2005-03-10 15:58:00,2.22052,2.22058,2.21991,2.21996,36500000.0
2005-03-10 15:59:00,2.22016,2.22016,2.21987,2.22,31200000.0
2005-03-10 16:00:00,2.22006,2.22011,2.21975,2.21975,26100000.0
2005-03-10 16:01:00,2.21985,2.22013,2.21976,2.21999,26900000.0
2005-03-10 16:02:00,2.22034,2.22045,2.22008,2.22038,54700000.0
2005-03-10 16:03:00,2.22038,2.22056,2.2202,2.2205,71300000.0
2005-03-10 16:04:00,2.22043,2.22069,2.22037,2.22061,44300000.0
2005-03-10 16:05:00,2.22105,2.22105,2.22028,2.22039,29100000.0
2005-03-10 16:06:00,2.22076,2.22097,2.22057,2.22073,21800000.0
2005-03-10 16:07:00,2.22079,2.2208,2.22051,2.22066,44200000.0
2005-03-10 16:08:00,2.2205,2.2212,2.2205,2.22104,22300000.0
2005-03-10 16:09:00,2.22099,2.22099,2.22064,2.22079,38400000.0
2005-03-10 16:10:00,2.22087,2.22095,2.22006,2.2201,40700000.0
2005-03-10 16:11:00,2.22024,2.22031,2.21998,2.22007,32300000.0
2005-03-10 16:12:00,2.22007,2.22068,2.22007,2.22043,38900000.0
2005-03-10 16:13:00,2.2204,2.22057,2.22027,2.22049,39300000.0
2005-03-10 16:14:00,2.22057,2.22057,2.2198,2.21988,39600000.0
2005-03-10 16:15:00,2.22013,2.2204,2.22002,2.2204,45000000.0
2005-03-10 16:16:00,2.22041,2.22065,2.22035,2.22055,28600000.0
2005-03-10 16:17:00,2.22027,2.22077,2.22027,2.22076,41300000.0
2005-03-10 16:18:00,2.22046,2.22117,2.22037,2.22094,29200000.0
2005-03-10 16:19:00,2.22053,2.22085,2.22038,2.22065,27200000.0
2005-03-10 16:20:00,2.22068,2.22098,2.22068,2.22088,28700000.0
2005-03-10 16:21:00,2.22098,2.22135,2.22062,2.22063,26900000.0
2005-03-10 16:22:00,2.22103,2.22108,2.22078,2.22102,27000000.0
2005-03-10 16:23:00,2.22075,2.22135,2.22075,2.22107,36500000.0
2005-03-10 16:24:00,2.22098,2.22159,2.22093,2.22125,42600000.0
2005-03-10 16:25:00,2.22096,2.2211,2.22069,2.22076,28400000.0
2005-03-10 16:26:00,2.22079,2.22127,2.22073,2.22117,28100000.0
2005-03-10 16:27:00,2.22125,2.22165,2.22122,2.22141,20200000.0
2005-03-10 16:28:00,2.22147,2.22186,2.22127,2.22186,39700000.0
2005-03-10 16:29:00,2.22157,2.22229,2.22157,2.22229,29700000.0
2005-03-10 16:30:00,2.22209,2.22247,2.22205,2.22226,21300000.0
2005-03-10 16:31:00,2.22212,2.22235,2.22194,2.22222,55000000.0
2005-03-10 16:32:00,2.22231,2.22258,2.22216,2.22251,29400000.0
2005-03-10 16:33:00,2.22237,2.22268,2.22237,2.22268,29200000.0
2005-03-10 16:34:00,2.22246,2.22275,2.2222,2.22275,46400000.0
2005-03-10 16:35:00,2.22276,2.22297,2.22243,2.22265,20800000.0
2005-03-10 16:36:00,2.22216,2.22241,2.22203,2.2222,67700000.0
2005-03-10 16:37:00,2.22212,2.22249,2.22212,2.22238,29700000.0
2005-03-10 16:38:00,2.22217,2.2224,2.22217,2.22235,31900000.0
2005-03-10 16:39:00,2.22243,2.2226,2.22235,2.2226,28500000.0
2005-03-10 16:40:00,2.22293,2.22321,2.22293,2.22313,25300000.0
2005-03-10 16:41:00,2.22272,2.22299,2.22261,2.2228,44400000.0
2005-03-10 16:42:00,2.22234,2.22282,2.22229,2.22262,29000000.0
2005-03-10 16:43:00,2.2227,2.2227,2.2224,2.22258,36600000.0
2005-03-10 16:44:00,2.22254,2.22271,2.22236,2.22236,48600000.0
2005-03-10 16:45:00,2.22228,2.22278,2.22228,2.22275,44600000.0
2005-03-10 16:46:00,2.22264,2.22289,2.22243,2.22289,31700000.0
2005-03-10 16:47:00,2.22303,2.22313,2.22261,2.22278,47700000.0
2005-03-10 16:48:00,2.22278,2.22291,2.22244,2.22259,53000000.0
2005-03-10 16:49:00,2.22258,2.22313,2.22258,2.22284,35400000.0
2005-03-10 16:50:00,2.22257,2.22269,2.2223,2.22238,40300000.0
2005-03-10 16:51:00,2.22227,2.22238,2.22186,2.22198,41300000.0
2005-03-10 16:52:00,2.22184,2.22197,2.22158,2.22196,36500000.0
2005-03-10 16:53:00,2.22209,2.22244,2.22208,2.22238,31600000.0
2005-03-10 16:54:00,2.22252,2.22263,2.22189,2.2225,40400000.0
2005-03-10 16:55:00,2.2222,2.22263,2.22185,2.22185,41200000.0
2005-03-10 16:56:00,2.22173,2.22218,2.22168,2.22207,28100000.0
2005-03-10 16:57:00,2.22121,2.22136,2.22042,2.22042,56300000.0
2005-03-10 16:58:00,2.22068,2.22091,2.2203,2.22077,38500000.0
2005-03-10 16:59:00,2.22094,2.22117,2.22076,2.22105,30600000.0
2005-03-10 17:00:00,2.22096,2.22096,2.22033,2.22033,42900000.0
2005-03-10 17:01:00,2.22081,2.22088,2.2203,2.22078,41100000.0
2005-03-10 17:02:00,2.22092,2.22101,2.22039,2.22055,23500000.0
2005-03-10 17:03:00,2.2202,2.22076,2.22015,2.22068,26100000.0
2005-03-10 17:04:00,2.22069,2.22069,2.22047,2.22055,23100000.0
2005-03-10 17:05:00,2.22067,2.22084,2.22014,2.22077,61600001.0
2005-03-10 17:06:00,2.22063,2.22064,2.22011,2.22051,41400000.0
2005-03-10 17:07:00,2.22059,2.22062,2.22021,2.22035,30800000.0
2005-03-10 17:08:00,2.22018,2.22083,2.22018,2.22061,34900000.0
2005-03-10 17:09:00,2.2204,2.22064,2.2203,2.22039,40800000.0
2005-03-10 17:10:00,2.22041,2.22077,2.22029,2.22054,41700000.0
2005-03-10 17:11:00,2.22053,2.22102,2.22046,2.22093,29100000.0
2005-03-10 17:12:00,2.22119,2.22125,2.22109,2.22125,58700001.0
2005-03-10 17:13:00,2.22107,2.22155,2.22107,2.22142,27100000.0
2005-03-10 17:14:00,2.22126,2.22195,2.22125,2.22195,48400000.0
2005-03-10 17:15:00,2.22171,2.22212,2.22162,2.22212,28800000.0
2005-03-10 17:16:00,2.2219,2.22218,2.22162,2.2219,55200001.0
2005-03-10 17:17:00,2.22187,2.22215,2.22166,2.22209,40100000.0
2005-03-10 17:18:00,2.22229,2.22237,2.22206,2.22231,43800000.0
2005-03-10 17:19:00,2.22212,2.22212,2.22175,2.22195,32200000.0
2005-03-10 17:20:00,2.22197,2.22226,2.22192,2.2222,34200000.0
2005-03-10 17:21:00,2.222,2.22219,2.22195,2.22205,40600000.0
2005-03-10 17:22:00,2.22216,2.22223,2.22186,2.22188,28000000.0
2005-03-10 17:23:00,2.2216,2.222,2.2216,2.22192,24800000.0
2005-03-10 17:24:00,2.22173,2.2219,2.22169,2.22179,50200000.0
2005-03-10 17:25:00,2.22192,2.22193,2.22129,2.22151,36800000.0
2005-03-10 17:26:00,2.2213,2.22156,2.2213,2.22154,31100000.0
2005-03-10 17:27:00,2.22163,2.22163,2.22075,2.22122,37900000.0
2005-03-10 17:28:00,2.22132,2.22132,2.22119,2.2213,42400000.0
2005-03-10 17:29:00,2.22096,2.22132,2.22096,2.22129,34600000.0
2005-03-10 17:30:00,2.22091,2.22135,2.2209,2.22113,67100000.0
2005-03-10 17:31:00,2.22111,2.22115,2.22079,2.22107,54700000.0
2005-03-10 17:32:00,2.22048,2.22136,2.22022,2.22112,30200000.0
2005-03-10 17:33:00,2.22101,2.22109,2.22067,2.22097,57599999.0
2005-03-10 17:34:00,2.22105,2.22115,2.22084,2.22093,38500000.0
2005-03-10 17:35:00,2.22122,2.22151,2.22108,2.2212,37500000.0
2005-03-10 17:36:00,2.22117,2.22152,2.22093,2.2215,30100000.0
2005-03-10 17:37:00,2.22113,2.22158,2.22081,2.22156,42500000.0
2005-03-10 17:38:00,2.22159,2.22164,2.22134,2.22159,37000000.0
2005-03-10 17:39:00,2.22138,2.222,2.22136,2.22173,37200000.0
2005-03-10 17:40:00,2.22161,2.22182,2.2214,2.22168,57000000.0
2005-03-10 17:41:00,2.22179,2.22192,2.22167,2.22167,45700000.0
2005-03-10 17:42:00,2.22157,2.22163,2.22139,2.2214,21800000.0
2005-03-10 17:43:00,2.2215,2.22167,2.2213,2.22167,27600000.0
2005-03-10 17:44:00,2.22178,2.22188,2.22163,2.22178,57700000.0
2005-03-10 17:45:00,2.22185,2.22206,2.2218,2.22201,45900000.0
2005-03-10 17:46:00,2.22212,2.22223,2.22179,2.22204,43700000.0
2005-03-10 17:47:00,2.22194,2.22209,2.22179,2.22196,46600000.0
2005-03-10 17:48:00,2.22174,2.22199,2.22173,2.22191,32200000.0
2005-03-10 17:49:00,2.22132,2.22243,2.22089,2.22232,37300000.0
2005-03-10 17:50:00,2.22198,2.22241,2.22198,2.22236,47200000.0
2005-03-10 17:51:00,2.22192,2.22203,2.2217,2.22177,36800000.0
2005-03-10 17:52:00,2.22179,2.22212,2.22168,2.22212,22200000.0
2005-03-10 17:53:00,2.22204,2.22222,2.22176,2.22203,69899998.0
2005-03-10 17:54:00,2.22195,2.22245,2.22195,2.22215,32700000.0
2005-03-10 17:55:00,2.22211,2.22225,2.22203,2.22203,83899998.0
2005-03-10 17:56:00,2.22216,2.22216,2.22184,2.22205,30900000.0
2005-03-10 17:57:00,2.22188,2.22188,2.22136,2.22137,17800000.0
2005-03-10 17:58:00,2.22121,2.22164,2.22121,2.22162,51100000.0
2005-03-10 17:59:00,2.22143,2.22143,2.22071,2.22073,28200000.0
2005-03-10 18:00:00,2.22084,2.22109,2.22059,2.22059,23100000.0
2005-03-10 18:01:00,2.22077,2.22099,2.22045,2.2205,302100000.0
2005-03-10 18:02:00,2.22068,2.22104,2.22056,2.22064,341800000.0
2005-03-10 18:03:00,2.22035,2.22098,2.22035,2.22066,511800000.0
2005-03-10 18:04:00,2.22065,2.22107,2.22062,2.22097,337000000.0
2005-03-10 18:05:00,2.22094,2.22129,2.22078,2.22101,217400000.0
2005-03-10 18:06:00,2.2209,2.22148,2.22069,2.22095,471500000.0
2005-03-10 18:07:00,2.22078,2.22123,2.22071,2.22097,392300000.0
2005-03-10 18:08:00,2.22107,2.22149,2.22087,2.2211,457200001.0
2005-03-10 18:09:00,2.22117,2.22155,2.221,2.22155,306000000.0
2005-03-10 18:10:00,2.22165,2.22214,2.22162,2.22185,300200000.0
2005-03-10 18:11:00,2.2218,2.22233,2.22156,2.22208,193600000.0
2005-03-10 18:12:00,2.22161,2.22226,2.22161,2.22185,174000000.0
2005-03-10 18:13:00,2.2218,2.22197,2.22161,2.22177,163200001.0
2005-03-10 18:14:00,2.22199,2.22199,2.22091,2.22117,349100000.0
2005-03-10 18:15:00,2.22115,2.22151,2.22105,2.22142,311500000.0
2005-03-10 18:16:00,2.22167,2.22167,2.22113,2.22137,337399999.0
2005-03-10 18:17:00,2.22126,2.22151,2.22072,2.22077,226900000.0
2005-03-10 18:18:00,2.22085,2.22111,2.22051,2.2208,138000000.0
2005-03-10 18:19:00,2.22083,2.22109,2.22063,2.22074,214300000.0
2005-03-10 18:20:00,2.22055,2.22082,2.22017,2.22032,154199999.0
2005-03-10 18:21:00,2.22026,2.2206,2.22009,2.22035,227500001.0
2005-03-10 18:22:00,2.22025,2.22029,2.21951,2.21965,214200001.0
2005-03-10 18:23:00,2.21977,2.22022,2.21969,2.21991,340400000.0
2005-03-10 18:24:00,2.21951,2.21984,2.21935,2.21948,317600000.0
2005-03-10 18:25:00,2.21939,2.21993,2.21913,2.21982,316700000.0
2005-03-10 18:26:00,2.21987,2.22027,2.21966,2.22002,346700000.0
2005-03-10 18:27:00,2.21991,2.22017,2.21962,2.21977,347000001.0
2005-03-10 18:28:00,2.21971,2.22,2.21953,2.21999,223699999.0
2005-03-10 18:29:00,2.21972,2.21992,2.21948,2.21988,258000000.0
2005-03-10 18:30:00,2.21989,2.22008,2.21956,2.21966,272000000.0
2005-03-10 18:31:00,2.2199,2.21992,2.21934,2.21934,178000000.0
2005-03-10 18:32:00,2.22005,2.22005,2.21964,2.21989,135800000.0
2005-03-10 18:33:00,2.21982,2.21982,2.21931,2.21966,365300001.0
2005-03-10 18:34:00,2.21957,2.21979,2.21945,2.21969,346500000.0
2005-03-10 18:35:00,2.21977,2.21996,2.21946,2.21982,153300000.0
2005-03-10 18:36:00,2.21989,2.21996,2.21976,2.21988,92000000.0
2005-03-10 18:37:00,2.21991,2.22004,2.21948,2.21948,82900000.0
2005-03-10 18:38:00,2.21992,2.22027,2.21984,2.22008,93500000.0
2005-03-10 18:39:00,2.22015,2.22037,2.22005,2.22025,208700000.0
2005-03-10 18:40:00,2.21996,2.22004,2.21948,2.21958,243499999.0
2005-03-10 18:41:00,2.21976,2.21976,2.21941,2.21956,168900000.0
2005-03-10 18:42:00,2.2195,2.21964,2.21917,2.21945,95700000.0
2005-03-10 18:43:00,2.21906,2.21906,2.21823,2.21865,54500000.0
2005-03-10 18:44:00,2.21889,2.21889,2.21817,2.21817,124300000.0
2005-03-10 18:45:00,2.21831,2.21879,2.21828,2.21878,73300000.0
2005-03-10 18:46:00,2.21879,2.21929,2.21879,2.21927,47100000.0
2005-03-10 18:47:00,2.2194,2.21974,2.21927,2.21962,49600000.0
2005-03-10 18:48:00,2.21965,2.22041,2.21963,2.22018,101800000.0
2005-03-10 18:49:00,2.22036,2.22036,2.22008,2.22023,36500000.0
2005-03-10 18:50:00,2.21996,2.22007,2.21984,2.21992,30600000.0
2005-03-10 18:51:00,2.21995,2.22056,2.21993,2.22043,132700000.0
2005-03-10 18:52:00,2.22049,2.22118,2.22047,2.22118,158500000.0
2005-03-10 18:53:00,2.22123,2.22182,2.22112,2.22138,130100000.0
2005-03-10 18:54:00,2.22129,2.22161,2.22069,2.22139,185000000.0
2005-03-10 18:55:00,2.22155,2.2218,2.22143,2.22174,166600000.0
2005-03-10 18:56:00,2.22175,2.22188,2.2215,2.2215,39100000.0
2005-03-10 18:57:00,2.22202,2.22254,2.22189,2.22206,65700000.0
2005-03-10 18:58:00,2.22201,2.2222,2.22123,2.22151,291200000.0
2005-03-10 18:59:00,2.2215,2.22158,2.22119,2.22141,205499999.0
2005-03-10 19:00:00,2.22116,2.22151,2.22078,2.22116,84100000.0
2005-03-10 19:01:00,2.22086,2.22098,2.22063,2.22067,54100000.0
2005-03-10 19:02:00,2.22103,2.22123,2.22056,2.22075,169100000.0
2005-03-10 19:03:00,2.22082,2.22102,2.22046,2.22063,84200001.0
2005-03-10 19:04:00,2.22061,2.22069,2.2202,2.2202,33300000.0
2005-03-10 19:05:00,2.21999,2.22029,2.21975,2.22029,33800000.0
2005-03-10 19:06:00,2.22011,2.22035,2.21998,2.22012,289800001.0
2005-03-10 19:07:00,2.22007,2.22039,2.21999,2.21999,131600000.0
2005-03-10 19:08:00,2.22015,2.22033,2.22,2.22033,240600000.0
2005-03-10 19:09:00,2.2204,2.2204,2.21994,2.22012,162600001.0
2005-03-10 19:10:00,2.2201,2.22029,2.21987,2.22013,87200000.0
2005-03-10 19:11:00,2.2201,2.22015,2.21959,2.21982,69200000.0
2005-03-10 19:12:00,2.21993,2.22023,2.21988,2.2202,27800000.0
2005-03-10 19:13:00,2.22015,2.22015,2.21976,2.21993,126400000.0
2005-03-10 19:14:00,2.21972,2.21989,2.21924,2.2196,97100000.0
2005-03-10 19:15:00,2.21958,2.21969,2.21891,2.21937,144800001.0
2005-03-10 19:16:00,2.21952,2.21955,2.21922,2.21934,32000000.0
2005-03-10 19:17:00,2.21918,2.21929,2.21889,2.21929,72200000.0
2005-03-10 19:18:00,2.21937,2.21962,2.21933,2.2194,94300000.0
2005-03-10 19:19:00,2.21956,2.21974,2.21936,2.21943,112500000.0
2005-03-10 19:20:00,2.21962,2.21964,2.21945,2.21945,147200000.0
2005-03-10 19:21:00,2.21974,2.21982,2.21943,2.21949,105900001.0
2005-03-10 19:22:00,2.21956,2.22013,2.21949,2.22005,79100000.0
2005-03-10 19:23:00,2.22,2.22019,2.21977,2.21979,168900000.0
2005-03-10 19:24:00,2.22011,2.22011,2.21963,2.21999,47100000.0
2005-03-10 19:25:00,2.21987,2.22006,2.2195,2.21953,64400000.0
2005-03-10 19:26:00,2.21923,2.21946,2.21878,2.21908,142800001.0
2005-03-10 19:27:00,2.2188,2.21896,2.21846,2.21854,118700000.0
2005-03-10 19:28:00,2.21852,2.21877,2.21829,2.21855,80900000.0
2005-03-10 19:29:00,2.21858,2.21867,2.21819,2.21824,99500000.0
2005-03-10 19:30:00,2.21847,2.21877,2.21802,2.21838,177800000.0
2005-03-10 19:31:00,2.21851,2.21862,2.21823,2.21862,60300000.0
2005-03-10 19:32:00,2.21857,2.21873,2.21841,2.21861,100800000.0
2005-03-10 19:33:00,2.21863,2.21905,2.21859,2.21905,64300000.0
2005-03-10 19:34:00,2.21898,2.21898,2.2184,2.21852,112800000.0
2005-03-10 19:35:00,2.21864,2.21907,2.21854,2.21875,142400000.0
2005-03-10 19:36:00,2.21892,2.2192,2.21866,2.2192,144500000.0
2005-03-10 19:37:00,2.21938,2.21952,2.21877,2.21877,36600000.0
2005-03-10 19:38:00,2.21866,2.2195,2.21866,2.21944,32400000.0
2005-03-10 19:39:00,2.21926,2.21949,2.219,2.21938,77000000.0
2005-03-10 19:40:00,2.2194,2.21973,2.21912,2.21939,91900000.0
2005-03-10 19:41:00,2.21934,2.21968,2.21895,2.21955,78700000.0
2005-03-10 19:42:00,2.21951,2.21973,2.21924,2.21933,89100000.0
2005-03-10 19:43:00,2.21942,2.21954,2.21937,2.21948,47900000.0
2005-03-10 19:44:00,2.2194,2.21953,2.2188,2.21913,88400000.0
2005-03-10 19:45:00,2.21917,2.21949,2.2191,2.21949,36600000.0
2005-03-10 19:46:00,2.21962,2.21994,2.21957,2.21957,111300000.0
2005-03-10 19:47:00,2.21979,2.21988,2.21945,2.2195,31000000.0
2005-03-10 19:48:00,2.21953,2.21953,2.21886,2.21916,68100000.0
2005-03-10 19:49:00,2.21922,2.21922,2.21874,2.21887,88200000.0
2005-03-10 19:50:00,2.21918,2.21948,2.21897,2.21917,48800000.0
2005-03-10 19:51:00,2.21924,2.21946,2.21897,2.21926,87100000.0
2005-03-10 19:52:00,2.21916,2.21942,2.21896,2.2192,41100000.0
2005-03-10 19:53:00,2.21907,2.21942,2.21907,2.21932,29900000.0
2005-03-10 19:54:00,2.21925,2.2194,2.21884,2.21892,60000000.0
2005-03-10 19:55:00,2.21907,2.21911,2.21874,2.21911,30300000.0
2005-03-10 19:56:00,2.21903,2.21947,2.21888,2.21905,49100000.0
2005-03-10 19:57:00,2.21934,2.21934,2.21897,2.21908,116400000.0
2005-03-10 19:58:00,2.21863,2.219,2.21855,2.21893,118100000.0
2005-03-10 19:59:00,2.21897,2.21906,2.21867,2.21876,129300000.0
2005-03-10 20:00:00,2.21876,2.219,2.21859,2.21894,60000000.0
2005-03-10 20:01:00,2.21871,2.21904,2.21815,2.21872,82400000.0
2005-03-10 20:02:00,2.21875,2.2189,2.21803,2.21803,34600000.0
2005-03-10 20:03:00,2.21823,2.21823,2.21779,2.21801,13900000.0
2005-03-10 20:04:00,2.21793,2.21814,2.21733,2.21733,41500000.0
2005-03-10 20:05:00,2.21713,2.2176,2.21712,2.21734,29700000.0
2005-03-10 20:06:00,2.21722,2.21722,2.21566,2.21566,33700000.0
2005-03-10 20:07:00,2.21578,2.21611,2.21561,2.2158,46000000.0
2005-03-10 20:08:00,2.2157,2.21581,2.21533,2.21537,72100000.0
2005-03-10 20:09:00,2.21565,2.21566,2.21475,2.21475,38600000.0
2005-03-10 20:10:00,2.2153,2.2153,2.21478,2.21501,19100000.0
2005-03-10 20:11:00,2.21492,2.21494,2.21458,2.21458,52600000.0
2005-03-10 20:12:00,2.21463,2.21512,2.21405,2.21415,142000000.0
2005-03-10 20:13:00,2.21407,2.21457,2.21407,2.21447,209100000.0
2005-03-10 20:14:00,2.21427,2.21445,2.2138,2.2138,92400000.0
2005-03-10 20:15:00,2.21386,2.21452,2.21384,2.21438,226600000.0
2005-03-10 20:16:00,2.21424,2.21435,2.21392,2.21431,181500001.0
2005-03-10 20:17:00,2.21423,2.21443,2.214,2.2143,32500000.0
2005-03-10 20:18:00,2.21427,2.21458,2.2141,2.2145,77800000.0
2005-03-10 20:19:00,2.21466,2.21553,2.21466,2.21537,199099997.0
2005-03-10 20:20:00,2.21547,2.21553,2.21468,2.21519,223300000.0
2005-03-10 20:21:00,2.21501,2.21572,2.21501,2.21572,80100000.0
2005-03-10 20:22:00,2.2152,2.21572,2.2152,2.2154,82700000.0
2005-03-10 20:23:00,2.21538,2.21543,2.2148,2.2151,117700000.0
2005-03-10 20:24:00,2.21493,2.21533,2.21493,2.21533,44300000.0
2005-03-10 20:25:00,2.21525,2.2153,2.21468,2.21468,280500000.0
2005-03-10 20:26:00,2.21515,2.21545,2.21495,2.2152,150500000.0
2005-03-10 20:27:00,2.21525,2.21573,2.21525,2.21573,128200000.0
2005-03-10 20:28:00,2.21576,2.21612,2.21562,2.21599,217200000.0
2005-03-10 20:29:00,2.21601,2.21627,2.21568,2.21626,156400000.0
2005-03-10 20:30:00,2.2163,2.21683,2.2161,2.21656,365200000.0
2005-03-10 20:31:00,2.21678,2.21699,2.21623,2.21667,231399999.0
2005-03-10 20:32:00,2.21668,2.21702,2.21627,2.21702,335700000.0
2005-03-10 20:33:00,2.21688,2.21707,2.21681,2.21683,103500000.0
2005-03-10 20:34:00,2.217,2.21733,2.21687,2.21709,75600000.0
2005-03-10 20:35:00,2.21719,2.21727,2.21686,2.21699,52600000.0
2005-03-10 20:36:00,2.21714,2.21742,2.21701,2.2174,47300000.0
2005-03-10 20:37:00,2.21712,2.21726,2.21686,2.21692,105200000.0
2005-03-10 20:38:00,2.2171,2.21726,2.21686,2.217,187200000.0
2005-03-10 20:39:00,2.21717,2.21758,2.21707,2.21746,126400000.0
2005-03-10 20:40:00,2.21774,2.21808,2.21747,2.21808,138200000.0
2005-03-10 20:41:00,2.21832,2.21891,2.2182,2.21844,97900000.0
2005-03-10 20:42:00,2.21843,2.21862,2.21792,2.21814,68700000.0
2005-03-10 20:43:00,2.21825,2.21855,2.21778,2.21827,69000000.0
2005-03-10 20:44:00,2.21841,2.21861,2.21803,2.21845,183000001.0
2005-03-10 20:45:00,2.21857,2.21868,2.21845,2.21861,53300000.0
2005-03-10 20:46:00,2.21879,2.21882,2.21838,2.21839,15200000.0
2005-03-10 20:47:00,2.21841,2.21858,2.21815,2.21824,180900000.0
2005-03-10 20:48:00,2.21818,2.21818,2.21744,2.21795,213200001.0
2005-03-10 20:49:00,2.21807,2.21831,2.21777,2.21808,102200000.0
2005-03-10 20:50:00,2.218,2.21851,2.21794,2.21805,165000001.0
2005-03-10 20:51:00,2.21791,2.21815,2.21759,2.21799,79900000.0
2005-03-10 20:52:00,2.21812,2.21829,2.21772,2.21804,148600000.0
2005-03-10 20:53:00,2.21797,2.21835,2.2178,2.218,192400000.0
2005-03-10 20:54:00,2.21817,2.2182,2.21779,2.21793,148400000.0
2005-03-10 20:55:00,2.21777,2.21792,2.21777,2.21778,40200001.0
2005-03-10 20:56:00,2.21779,2.21787,2.21692,2.21731,244100000.0
2005-03-10 20:57:00,2.21713,2.21725,2.21659,2.21689,390400000.0
2005-03-10 20:58:00,2.21692,2.21717,2.21661,2.21697,219800001.0
2005-03-10 20:59:00,2.21723,2.21734,2.21679,2.21719,255100000.0
2005-03-10 21:00:00,2.21716,2.21773,2.21684,2.21727,248500000.0
2005-03-10 21:01:00,2.21704,2.21793,2.21676,2.21727,346000000.0
2005-03-10 21:02:00,2.21773,2.21829,2.21759,2.2179,103100000.0
2005-03-10 21:03:00,2.21823,2.2184,2.21777,2.2178,99600000.0
2005-03-10 21:04:00,2.2179,2.21808,2.21751,2.21755,50800000.0
2005-03-10 21:05:00,2.21787,2.21817,2.21755,2.21779,80800000.0
2005-03-10 21:06:00,2.2176,2.21789,2.21727,2.21752,59800000.0
2005-03-10 21:07:00,2.2175,2.21769,2.21743,2.21769,40200000.0
2005-03-10 21:08:00,2.21739,2.21743,2.21697,2.21707,21900000.0
2005-03-10 21:09:00,2.21724,2.21738,2.2172,2.21726,51700000.0
2005-03-10 21:10:00,2.21718,2.21767,2.21706,2.21718,80800000.0
2005-03-10 21:11:00,2.21732,2.21732,2.21692,2.21712,144800000.0
2005-03-10 21:12:00,2.21711,2.2174,2.21708,2.21733,52100000.0
2005-03-10 21:13:00,2.21708,2.21712,2.21673,2.21685,151800000.0
2005-03-10 21:14:00,2.21671,2.21679,2.21568,2.21647,140000000.0
2005-03-10 21:15:00,2.21659,2.21682,2.21626,2.21626,149700000.0
2005-03-10 21:16:00,2.21632,2.21673,2.21603,2.21631,119700000.0
2005-03-10 21:17:00,2.2162,2.21677,2.2162,2.21662,181900000.0
2005-03-10 21:18:00,2.21642,2.21666,2.2163,2.21658,131600000.0
2005-03-10 21:19:00,2.21646,2.21667,2.2163,2.21635,103600000.0
2005-03-10 21:20:00,2.21662,2.21689,2.21636,2.21682,204400000.0
2005-03-10 21:21:00,2.21655,2.21697,2.21622,2.21622,208600000.0
2005-03-10 21:22:00,2.21628,2.21647,2.21605,2.21632,154600000.0
2005-03-10 21:23:00,2.21666,2.21701,2.21635,2.21675,103800000.0
2005-03-10 21:24:00,2.21698,2.21701,2.21655,2.21655,58900000.0
2005-03-10 21:25:00,2.21692,2.21692,2.21656,2.21656,59700000.0
2005-03-10 21:26:00,2.21672,2.21673,2.21622,2.21622,35900000.0
2005-03-10 21:27:00,2.21675,2.21675,2.21619,2.21619,36100000.0
2005-03-10 21:28:00,2.21636,2.21662,2.2162,2.21647,143600000.0
2005-03-10 21:29:00,2.21654,2.21666,2.21615,2.21615,72399999.0
2005-03-10 21:30:00,2.21679,2.21679,2.21645,2.21657,33300000.0
2005-03-10 21:31:00,2.21635,2.21655,2.21616,2.21628,21700000.0
2005-03-10 21:32:00,2.21674,2.21674,2.21622,2.21658,202400000.0
2005-03-10 21:33:00,2.21642,2.21677,2.21624,2.21624,66700000.0
2005-03-10 21:34:00,2.21632,2.2167,2.21617,2.21617,107100000.0
2005-03-10 21:35:00,2.21621,2.21641,2.21609,2.21617,33300000.0
2005-03-10 21:36:00,2.21621,2.21638,2.21621,2.21623,24000000.0
2005-03-10 21:37:00,2.21651,2.21659,2.21628,2.21649,77600000.0
2005-03-10 21:38:00,2.21653,2.21677,2.21627,2.21627,68800000.0
2005-03-10 21:39:00,2.21648,2.21655,2.21625,2.21648,53700000.0
2005-03-10 21:40:00,2.21632,2.21651,2.21596,2.21608,44300000.0
2005-03-10 21:41:00,2.21618,2.21725,2.21618,2.21723,41200000.0
2005-03-10 21:42:00,2.21709,2.21761,2.21696,2.21757,88500000.0
2005-03-10 21:43:00,2.21742,2.21778,2.21707,2.21741,81000000.0
2005-03-10 21:44:00,2.21761,2.21804,2.21751,2.2178,130500000.0
2005-03-10 21:45:00,2.21778,2.21803,2.2173,2.2173,89700000.0
2005-03-10 21:46:00,2.21724,2.21774,2.21714,2.2173,76600000.0
2005-03-10 21:47:00,2.2174,2.21791,2.2174,2.21782,122400000.0
2005-03-10 21:48:00,2.21756,2.2179,2.21738,2.21788,53500000.0
2005-03-10 21:49:00,2.2178,2.21781,2.21732,2.21745,65600000.0
2005-03-10 21:50:00,2.21749,2.21749,2.21722,2.21723,43100000.0
2005-03-10 21:51:00,2.21708,2.21747,2.2169,2.21727,31100000.0
2005-03-10 21:52:00,2.21724,2.21782,2.21712,2.21766,121000000.0
2005-03-10 21:53:00,2.21783,2.21783,2.21722,2.2173,58600000.0
2005-03-10 21:54:00,2.21714,2.21724,2.21673,2.21673,16800000.0
2005-03-10 21:55:00,2.2169,2.21721,2.21634,2.21656,58700000.0
2005-03-10 21:56:00,2.21657,2.21681,2.21617,2.2165,54600000.0
2005-03-10 21:57:00,2.21674,2.2168,2.21616,2.2162,36000000.0
2005-03-10 21:58:00,2.21603,2.21657,2.21598,2.2162,39800000.0
2005-03-10 21:59:00,2.2163,2.21649,2.21597,2.21644,147100000.0
2005-03-10 22:00:00,2.2163,2.21648,2.2159,2.2159,83100000.0
2005-03-10 22:01:00,2.21653,2.21653,2.21585,2.21585,15800000.0
2005-03-10 22:02:00,2.21622,2.21641,2.21596,2.21613,100900000.0
2005-03-10 22:03:00,2.21587,2.21618,2.21581,2.21618,23300000.0
2005-03-10 22:04:00,2.2162,2.21628,2.21562,2.21628,92600000.0
2005-03-10 22:05:00,2.21618,2.21621,2.21537,2.21603,67200001.0
2005-03-10 22:06:00,2.2163,2.21633,2.21593,2.21633,32500000.0
2005-03-10 22:07:00,2.21614,2.21638,2.21598,2.21637,37000000.0
2005-03-10 22:08:00,2.21625,2.21633,2.21616,2.21619,59700000.0
2005-03-10 22:09:00,2.21597,2.21644,2.21597,2.21635,43200000.0
2005-03-10 22:10:00,2.21656,2.21672,2.21653,2.21671,19500000.0
2005-03-10 22:11:00,2.21667,2.21697,2.21662,2.21668,41900000.0
2005-03-10 22:12:00,2.217,2.21709,2.2167,2.2167,82700000.0
2005-03-10 22:13:00,2.21708,2.21715,2.21684,2.21691,30100000.0
2005-03-10 22:14:00,2.21715,2.2172,2.21675,2.21689,21100000.0
2005-03-10 22:15:00,2.21695,2.21727,2.21678,2.21719,110200000.0
2005-03-10 22:16:00,2.21727,2.21736,2.21689,2.21702,116800000.0
2005-03-10 22:17:00,2.21716,2.21721,2.21654,2.21678,17200000.0
2005-03-10 22:18:00,2.21698,2.21732,2.21698,2.21709,43900000.0
2005-03-10 22:19:00,2.21706,2.21741,2.21694,2.21739,36000000.0
2005-03-10 22:20:00,2.21719,2.21719,2.21697,2.21697,24700000.0
2005-03-10 22:21:00,2.21673,2.21718,2.2165,2.21693,34400000.0
2005-03-10 22:22:00,2.21706,2.21723,2.21612,2.21723,128400000.0
2005-03-10 22:23:00,2.2171,2.21721,2.21693,2.21711,85100000.0
2005-03-10 22:24:00,2.217,2.21731,2.217,2.21731,32800000.0
2005-03-10 22:25:00,2.21709,2.2172,2.2167,2.217,57300000.0
2005-03-10 22:26:00,2.21706,2.21723,2.21677,2.21719,42600000.0
2005-03-10 22:27:00,2.21677,2.21699,2.21673,2.21699,33000000.0
2005-03-10 22:28:00,2.21693,2.21705,2.21667,2.21694,30600000.0
2005-03-10 22:29:00,2.21682,2.21691,2.21647,2.21691,161800000.0
2005-03-10 22:30:00,2.21669,2.21712,2.21652,2.21695,132500000.0
2005-03-10 22:31:00,2.21699,2.21703,2.21675,2.21699,35900000.0
2005-03-10 22:32:00,2.2165,2.2171,2.2165,2.21679,51200000.0
2005-03-10 22:33:00,2.21696,2.21703,2.21646,2.21701,44900000.0
2005-03-10 22:34:00,2.21684,2.21712,2.21658,2.21658,73400000.0
2005-03-10 22:35:00,2.21663,2.21684,2.21663,2.21664,45600000.0
2005-03-10 22:36:00,2.21689,2.21689,2.21624,2.2165,39400000.0
2005-03-10 22:37:00,2.21628,2.21664,2.2162,2.21632,30200000.0
2005-03-10 22:38:00,2.21645,2.21671,2.21636,2.21646,35000000.0
2005-03-10 22:39:00,2.21646,2.21648,2.21613,2.21632,37400000.0
2005-03-10 22:40:00,2.21627,2.21665,2.21618,2.21647,35700000.0
2005-03-10 22:41:00,2.21648,2.21668,2.21645,2.21652,46000000.0
2005-03-10 22:42:00,2.21644,2.21672,2.21625,2.21643,97300000.0
2005-03-10 22:43:00,2.21635,2.21643,2.21605,2.21622,128900000.0
2005-03-10 22:44:00,2.21613,2.21649,2.21608,2.21627,77000000.0
2005-03-10 22:45:00,2.21623,2.21634,2.21575,2.21575,93099998.0
2005-03-10 22:46:00,2.21611,2.2164,2.21581,2.21606,67900000.0
2005-03-10 22:47:00,2.21652,2.21665,2.21639,2.21647,42400000.0
2005-03-10 22:48:00,2.2161,2.21641,2.21593,2.21606,73000000.0
2005-03-10 22:49:00,2.21602,2.21652,2.21588,2.21652,76200000.0
2005-03-10 22:50:00,2.2167,2.2167,2.21603,2.21623,37100000.0
2005-03-10 22:51:00,2.21622,2.21649,2.21621,2.2163,73800000.0
2005-03-10 22:52:00,2.21625,2.21649,2.21615,2.21639,34100000.0
2005-03-10 22:53:00,2.21625,2.2165,2.21604,2.21618,40600000.0
2005-03-10 22:54:00,2.21614,2.21629,2.21576,2.21613,26800000.0
2005-03-10 22:55:00,2.2161,2.21637,2.21595,2.21637,52700000.0
2005-03-10 22:56:00,2.21641,2.21653,2.21622,2.21652,55599999.0
2005-03-10 22:57:00,2.21643,2.21676,2.21625,2.21628,27900000.0
2005-03-10 22:58:00,2.21668,2.21703,2.21644,2.21654,36300000.0
2005-03-10 22:59:00,2.21659,2.21661,2.21644,2.21645,22700000.0
2005-03-10 23:00:00,2.21682,2.21688,2.21657,2.21657,22400000.0
2005-03-10 23:01:00,2.21666,2.21698,2.21666,2.21667,25700000.0
2005-03-10 23:02:00,2.21587,2.21676,2.21587,2.21676,22400000.0
2005-03-10 23:03:00,2.21659,2.21662,2.21612,2.21662,35200000.0
2005-03-10 23:04:00,2.21641,2.21661,2.21622,2.21659,28300000.0
2005-03-10 23:05:00,2.21652,2.21665,2.21625,2.21659,38100000.0
2005-03-10 23:06:00,2.21652,2.21665,2.21618,2.2162,40500000.0
2005-03-10 23:07:00,2.21645,2.21646,2.21592,2.21592,23800000.0
2005-03-10 23:08:00,2.21647,2.21668,2.21625,2.21668,13900000.0
2005-03-10 23:09:00,2.21682,2.21682,2.21638,2.21665,23300000.0
2005-03-10 23:10:00,2.21641,2.21667,2.21633,2.21646,31400000.0
2005-03-10 23:11:00,2.2163,2.21674,2.21596,2.21674,51200000.0
2005-03-10 23:12:00,2.2164,2.21672,2.2164,2.2166,30900000.0
2005-03-10 23:13:00,2.21638,2.21682,2.21638,2.21671,35500000.0
2005-03-10 23:14:00,2.21701,2.21701,2.21661,2.21664,31200000.0
2005-03-10 23:15:00,2.21699,2.21723,2.21696,2.21711,33600000.0
2005-03-10 23:16:00,2.21683,2.21725,2.21663,2.21725,19800000.0
2005-03-10 23:17:00,2.21688,2.21711,2.21663,2.21663,23000000.0
2005-03-10 23:18:00,2.21706,2.21728,2.21706,2.21722,34000000.0
2005-03-10 23:19:00,2.21681,2.21704,2.21661,2.21699,41200000.0
2005-03-10 23:20:00,2.21726,2.21726,2.21653,2.21676,52400000.0
2005-03-10 23:21:00,2.21714,2.21714,2.21681,2.21681,21200000.0
2005-03-10 23:22:00,2.2171,2.21716,2.21669,2.21716,31600000.0
2005-03-10 23:23:00,2.2172,2.21748,2.21703,2.21721,44400000.0
2005-03-10 23:24:00,2.21736,2.21789,2.21714,2.21789,42100000.0
2005-03-10 23:25:00,2.21785,2.21793,2.21733,2.21764,55500000.0
2005-03-10 23:26:00,2.21716,2.21766,2.21707,2.2174,51100000.0
2005-03-10 23:27:00,2.21755,2.21807,2.21755,2.21798,25800000.0
2005-03-10 23:28:00,2.21791,2.21805,2.21787,2.21794,35500000.0
2005-03-10 23:29:00,2.21786,2.21818,2.21786,2.21818,24800000.0
2005-03-10 23:30:00,2.21819,2.21832,2.21796,2.21816,26700000.0
2005-03-10 23:31:00,2.2183,2.21845,2.21817,2.21845,34200000.0
2005-03-10 23:32:00,2.21839,2.21855,2.21821,2.21845,52500000.0
2005-03-10 23:33:00,2.21862,2.21867,2.21814,2.21821,51700000.0
2005-03-10 23:34:00,2.21832,2.21854,2.21815,2.21836,70400000.0
2005-03-10 23:35:00,2.21817,2.21848,2.21794,2.21835,43000000.0
2005-03-10 23:36:00,2.21818,2.2187,2.21818,2.21832,28500000.0
2005-03-10 23:37:00,2.21862,2.21862,2.21829,2.21847,25900000.0
2005-03-10 23:38:00,2.21862,2.21862,2.21818,2.21832,41400000.0
2005-03-10 23:39:00,2.21816,2.21838,2.21799,2.21823,27700000.0
2005-03-10 23:40:00,2.21813,2.21833,2.21813,2.21833,30900000.0
2005-03-10 23:41:00,2.21833,2.21833,2.21799,2.21816,52600000.0
2005-03-10 23:42:00,2.21813,2.21839,2.21803,2.2183,67800000.0
2005-03-10 23:43:00,2.21799,2.218,2.21761,2.21777,44200000.0
2005-03-10 23:44:00,2.21789,2.21789,2.21761,2.21768,22200000.0
2005-03-10 23:45:00,2.21767,2.21768,2.21721,2.21745,55400000.0
2005-03-10 23:46:00,2.21731,2.21765,2.21731,2.21755,27300000.0
2005-03-10 23:47:00,2.2172,2.21806,2.2172,2.21806,23100000.0
2005-03-10 23:48:00,2.21794,2.21799,2.21758,2.21758,48700000.0
2005-03-10 23:49:00,2.21795,2.21801,2.21767,2.21768,29000000.0
2005-03-10 23:50:00,2.21804,2.21804,2.21735,2.21735,45400000.0
2005-03-10 23:51:00,2.21769,2.21784,2.21742,2.2176,37400000.0
2005-03-10 23:52:00,2.21755,2.218,2.21737,2.218,35000000.0
2005-03-10 23:53:00,2.21743,2.21789,2.21735,2.21767,25000000.0
2005-03-10 23:54:00,2.21812,2.21821,2.21749,2.21749,29400000.0
2005-03-10 23:55:00,2.2182,2.21824,2.21779,2.21779,41000000.0
2005-03-10 23:56:00,2.21775,2.21808,2.21749,2.21808,40500000.0
2005-03-10 23:57:00,2.21765,2.21806,2.21765,2.21795,19200000.0
2005-03-10 23:58:00,2.21825,2.21825,2.2175,2.21817,31900000.0
2005-03-10 23:59:00,2.21832,2.21832,2.21766,2.21766,18200000.0
2005-03-11 00:00:00,2.21815,2.21852,2.21815,2.2183,28400000.0
2005-03-11 00:01:00,2.21819,2.21851,2.21818,2.21845,42800000.0
2005-03-11 00:02:00,2.21866,2.21892,2.21848,2.21848,60900000.0
2005-03-11 00:03:00,2.21855,2.21881,2.21854,2.21862,39800000.0
2005-03-11 00:04:00,2.21866,2.21881,2.21853,2.2186,53500000.0
2005-03-11 00:05:00,2.21871,2.21931,2.2185,2.21923,46899999.0
2005-03-11 00:06:00,2.21946,2.21946,2.21898,2.21946,42600000.0
2005-03-11 00:07:00,2.21923,2.21927,2.2189,2.21927,26700000.0
2005-03-11 00:08:00,2.21912,2.21913,2.21878,2.21897,20800000.0
2005-03-11 00:09:00,2.21937,2.21937,2.21862,2.21877,24000000.0
2005-03-11 00:10:00,2.21825,2.21844,2.21821,2.21827,34000000.0
2005-03-11 00:11:00,2.21792,2.21809,2.21765,2.21773,53500000.0
2005-03-11 00:12:00,2.21773,2.21797,2.21747,2.21747,24300000.0
2005-03-11 00:13:00,2.21778,2.21787,2.2176,2.21787,37600000.0
2005-03-11 00:14:00,2.21768,2.21768,2.21718,2.21751,16100000.0
2005-03-11 00:15:00,2.21759,2.21764,2.21746,2.2175,26500000.0
2005-03-11 00:16:00,2.21755,2.21782,2.21719,2.21782,29600000.0
2005-03-11 00:17:00,2.2178,2.21804,2.21698,2.21698,26400000.0
2005-03-11 00:18:00,2.21714,2.21714,2.21689,2.21695,24800000.0
2005-03-11 00:19:00,2.21711,2.21726,2.2168,2.21726,32500000.0
2005-03-11 00:20:00,2.21714,2.2174,2.21695,2.21709,51200000.0
2005-03-11 00:21:00,2.21681,2.217,2.21663,2.2167,27800000.0
2005-03-11 00:22:00,2.21713,2.21713,2.21673,2.21673,17700000.0
2005-03-11 00:23:00,2.21698,2.21718,2.21692,2.21713,49900000.0
2005-03-11 00:24:00,2.21743,2.21743,2.21641,2.2165,40800000.0
2005-03-11 00:25:00,2.21654,2.21675,2.21635,2.21652,40200000.0
2005-03-11 00:26:00,2.21632,2.21645,2.21616,2.21624,35800000.0
2005-03-11 00:27:00,2.21645,2.21655,2.21624,2.2164,32200000.0
2005-03-11 00:28:00,2.21637,2.21673,2.21634,2.21673,36500000.0
2005-03-11 00:29:00,2.21634,2.21653,2.21617,2.21619,47900000.0
2005-03-11 00:30:00,2.2158,2.21629,2.2158,2.21603,51600000.0
2005-03-11 00:31:00,2.21622,2.21627,2.21612,2.21623,19000000.0
2005-03-11 00:32:00,2.21663,2.21679,2.2165,2.21669,41500000.0
2005-03-11 00:33:00,2.21644,2.2166,2.21635,2.21637,40400000.0
2005-03-11 00:34:00,2.21668,2.21669,2.21632,2.21635,24700000.0
2005-03-11 00:35:00,2.2165,2.21671,2.21634,2.21664,32600000.0
2005-03-11 00:36:00,2.21661,2.21695,2.21661,2.21695,51800000.0
2005-03-11 00:37:00,2.21697,2.217,2.21665,2.21665,17200000.0
2005-03-11 00:38:00,2.21699,2.21705,2.21673,2.21673,37200000.0
2005-03-11 00:39:00,2.21681,2.21686,2.21643,2.21646,33500000.0
2005-03-11 00:40:00,2.21653,2.21653,2.21643,2.2165,34800000.0
2005-03-11 00:41:00,2.21688,2.21688,2.21633,2.21644,23500000.0
2005-03-11 00:42:00,2.21652,2.21652,2.21612,2.21625,30600000.0
2005-03-11 00:43:00,2.21605,2.21605,2.21579,2.21605,18000000.0
2005-03-11 00:44:00,2.2159,2.21628,2.2159,2.21604,38000000.0
2005-03-11 00:45:00,2.21625,2.21628,2.21559,2.21559,29600000.0
2005-03-11 00:46:00,2.21542,2.21543,2.21514,2.21514,46900000.0
2005-03-11 00:47:00,2.21564,2.21591,2.21556,2.21577,30000000.0
2005-03-11 00:48:00,2.2159,2.21608,2.21574,2.21601,33400000.0
2005-03-11 00:49:00,2.21593,2.21641,2.21573,2.21624,28700000.0
2005-03-11 00:50:00,2.21636,2.2165,2.21583,2.21601,48300001.0
2005-03-11 00:51:00,2.21647,2.21657,2.21627,2.21657,33500000.0
2005-03-11 00:52:00,2.21589,2.21614,2.21589,2.216,25500000.0
2005-03-11 00:53:00,2.21616,2.21657,2.21616,2.21629,39900000.0
2005-03-11 00:54:00,2.2168,2.2169,2.2168,2.2169,11300000.0
2005-03-11 00:55:00,2.21629,2.21646,2.21619,2.21629,33800000.0
2005-03-11 00:56:00,2.21629,2.21641,2.21607,2.21611,40300000.0
2005-03-11 00:57:00,2.21661,2.21679,2.21645,2.21679,50200000.0
2005-03-11 00:58:00,2.21657,2.21657,2.21616,2.21639,15000000.0
2005-03-11 00:59:00,2.21644,2.21644,2.2163,2.2163,18900000.0
2005-03-11 01:00:00,2.21632,2.21647,2.21603,2.21635,56100000.0
2005-03-11 01:01:00,2.21604,2.21642,2.21587,2.21642,33400000.0
2005-03-11 01:02:00,2.21635,2.2164,2.21601,2.21604,39400000.0
2005-03-11 01:03:00,2.21619,2.2162,2.21602,2.2161,35200000.0
2005-03-11 01:04:00,2.21618,2.21631,2.216,2.21631,36800000.0
2005-03-11 01:05:00,2.21639,2.21658,2.21639,2.21658,20000000.0
2005-03-11 01:06:00,2.21642,2.21642,2.21612,2.21612,37800000.0
2005-03-11 01:07:00,2.21647,2.21647,2.21616,2.21647,45300000.0
2005-03-11 01:08:00,2.21644,2.21648,2.21612,2.21612,24200000.0
2005-03-11 01:09:00,2.21598,2.21646,2.21587,2.21638,19300000.0
2005-03-11 01:10:00,2.21653,2.21672,2.21601,2.21601,38300000.0
2005-03-11 01:11:00,2.2164,2.21673,2.21626,2.21626,60299999.0
2005-03-11 01:12:00,2.21618,2.2164,2.21609,2.2164,37400000.0
2005-03-11 01:13:00,2.2165,2.21661,2.21631,2.21638,50799999.0
2005-03-11 01:14:00,2.21601,2.21626,2.21601,2.21608,37100001.0
2005-03-11 01:15:00,2.21592,2.21616,2.21509,2.2153,39700000.0
2005-03-11 01:16:00,2.21541,2.21541,2.21497,2.21527,30000000.0
2005-03-11 01:17:00,2.21575,2.21596,2.21508,2.21508,26300000.0
2005-03-11 01:18:00,2.21531,2.21573,2.21529,2.21573,57300000.0
2005-03-11 01:19:00,2.21553,2.2158,2.21529,2.21531,41500000.0
2005-03-11 01:20:00,2.21493,2.21557,2.21493,2.21551,34700000.0
2005-03-11 01:21:00,2.21539,2.21566,2.21539,2.21566,16800000.0
2005-03-11 01:22:00,2.21544,2.21593,2.21534,2.21588,44499999.0
2005-03-11 01:23:00,2.21567,2.21609,2.21552,2.21603,37800000.0
2005-03-11 01:24:00,2.21605,2.21629,2.21587,2.21617,35800000.0
2005-03-11 01:25:00,2.21629,2.21652,2.21626,2.21626,15400000.0
2005-03-11 01:26:00,2.21625,2.21655,2.21625,2.21637,40900000.0
2005-03-11 01:27:00,2.21624,2.2164,2.21596,2.21617,47600000.0
2005-03-11 01:28:00,2.21614,2.21614,2.21579,2.21596,52800000.0
2005-03-11 01:29:00,2.21602,2.21625,2.21585,2.21617,38600000.0
2005-03-11 01:30:00,2.21621,2.21621,2.21581,2.21612,51100000.0
2005-03-11 01:31:00,2.21627,2.21627,2.21601,2.21617,18600000.0
2005-03-11 01:32:00,2.21576,2.21633,2.21576,2.21592,20000000.0
2005-03-11 01:33:00,2.21563,2.21589,2.21527,2.21589,50300000.0
2005-03-11 01:34:00,2.21604,2.21612,2.21567,2.21587,48800000.0
2005-03-11 01:35:00,2.21598,2.21598,2.2157,2.21584,31900000.0
2005-03-11 01:36:00,2.21582,2.21628,2.21582,2.21628,6400000.0
2005-03-11 01:37:00,2.21609,2.21638,2.21599,2.21599,18800000.0
2005-03-11 01:38:00,2.21637,2.21644,2.21627,2.21633,48100000.0
2005-03-11 01:39:00,2.21661,2.21676,2.21641,2.21641,29200000.0
2005-03-11 01:40:00,2.21668,2.21709,2.21649,2.21709,36700000.0
2005-03-11 01:41:00,2.21706,2.21724,2.2164,2.21679,42000000.0
2005-03-11 01:42:00,2.21658,2.21707,2.21658,2.21688,30400000.0
2005-03-11 01:43:00,2.21675,2.21675,2.21606,2.21606,82000000.0
2005-03-11 01:44:00,2.21618,2.21646,2.21604,2.21623,42900000.0
2005-03-11 01:45:00,2.21632,2.21655,2.21621,2.21628,46800000.0
2005-03-11 01:46:00,2.21633,2.21667,2.2163,2.21648,22800000.0
2005-03-11 01:47:00,2.21621,2.21636,2.21608,2.21608,35900000.0
2005-03-11 01:48:00,2.21651,2.21675,2.21637,2.21673,41500000.0
2005-03-11 01:49:00,2.21712,2.21712,2.21657,2.21657,27000000.0
2005-03-11 01:50:00,2.21671,2.2168,2.21622,2.2163,35300000.0
2005-03-11 01:51:00,2.21633,2.21651,2.21618,2.21638,35500000.0
2005-03-11 01:52:00,2.21661,2.2167,2.21604,2.21606,46600000.0
2005-03-11 01:53:00,2.21649,2.21659,2.21649,2.21658,19600000.0
2005-03-11 01:54:00,2.21654,2.21654,2.2163,2.2163,29200000.0
2005-03-11 01:55:00,2.21627,2.21639,2.21614,2.21626,42700000.0
2005-03-11 01:56:00,2.21633,2.21672,2.21633,2.21665,24500000.0
2005-03-11 01:57:00,2.21686,2.21688,2.21661,2.21688,29200000.0
2005-03-11 01:58:00,2.21652,2.21677,2.21645,2.21647,54400000.0
2005-03-11 01:59:00,2.21649,2.2167,2.21646,2.21646,35200000.0
2005-03-11 02:00:00,2.2164,2.21735,2.2164,2.21691,52700000.0
2005-03-11 02:01:00,2.21665,2.2168,2.21639,2.21658,34800000.0
2005-03-11 02:02:00,2.21685,2.21709,2.21675,2.21709,22500000.0
2005-03-11 02:03:00,2.21692,2.21728,2.21692,2.21713,37500000.0
2005-03-11 02:04:00,2.21726,2.21781,2.21707,2.21732,41800000.0
2005-03-11 02:05:00,2.21744,2.21762,2.21719,2.21762,38600000.0
2005-03-11 02:06:00,2.21744,2.21744,2.21704,2.21723,23000000.0
2005-03-11 02:07:00,2.21716,2.21784,2.21698,2.21784,55100000.0
2005-03-11 02:08:00,2.21778,2.21833,2.21778,2.21806,26500000.0
2005-03-11 02:09:00,2.21787,2.21808,2.2175,2.21799,32400000.0
2005-03-11 02:10:00,2.21794,2.21795,2.21755,2.21773,23400000.0
2005-03-11 02:11:00,2.21763,2.21763,2.2172,2.21728,28100000.0
2005-03-11 02:12:00,2.21764,2.21781,2.2174,2.21745,29200000.0
2005-03-11 02:13:00,2.21738,2.21753,2.21722,2.21738,50300000.0
2005-03-11 02:14:00,2.21771,2.21771,2.21725,2.21737,30800000.0
2005-03-11 02:15:00,2.21741,2.2177,2.21741,2.21765,28700000.0
2005-03-11 02:16:00,2.21731,2.21756,2.21725,2.21752,35200000.0
2005-03-11 02:17:00,2.21746,2.21788,2.21739,2.21788,27500000.0
2005-03-11 02:18:00,2.21736,2.21757,2.21725,2.21735,39800000.0
2005-03-11 02:19:00,2.217,2.21726,2.21678,2.21709,48500000.0
2005-03-11 02:20:00,2.21684,2.21701,2.2167,2.21701,36200000.0
2005-03-11 02:21:00,2.21708,2.2177,2.21708,2.21759,30200000.0
2005-03-11 02:22:00,2.21775,2.21785,2.21706,2.21722,29900000.0
2005-03-11 02:23:00,2.21706,2.21744,2.2169,2.21727,37100000.0
2005-03-11 02:24:00,2.2171,2.21739,2.21685,2.21735,24700000.0
2005-03-11 02:25:00,2.21671,2.21697,2.21665,2.21665,44400000.0
2005-03-11 02:26:00,2.21734,2.21738,2.2171,2.21738,28200000.0
2005-03-11 02:27:00,2.21747,2.21748,2.21648,2.21716,42200000.0
2005-03-11 02:28:00,2.21728,2.21733,2.21709,2.21728,37500000.0
2005-03-11 02:29:00,2.21715,2.2174,2.21702,2.21706,31800000.0
2005-03-11 02:30:00,2.21731,2.21731,2.21693,2.21693,31100000.0
2005-03-11 02:31:00,2.21704,2.21722,2.21664,2.2167,45100000.0
2005-03-11 02:32:00,2.21694,2.21707,2.21661,2.21699,35700000.0
2005-03-11 02:33:00,2.21689,2.21689,2.21635,2.21635,17700000.0
2005-03-11 02:34:00,2.21666,2.21673,2.21619,2.21673,35200000.0
2005-03-11 02:35:00,2.21663,2.21682,2.21642,2.21654,32400000.0
2005-03-11 02:36:00,2.21673,2.21679,2.21646,2.21663,28800000.0
2005-03-11 02:37:00,2.21656,2.2168,2.21644,2.21657,38400000.0
2005-03-11 02:38:00,2.21681,2.2171,2.21651,2.21696,35900000.0
2005-03-11 02:39:00,2.21672,2.21713,2.2167,2.2167,25000000.0
2005-03-11 02:40:00,2.21683,2.21695,2.21671,2.21691,44700000.0
2005-03-11 02:41:00,2.21668,2.21684,2.21656,2.21672,46100000.0
2005-03-11 02:42:00,2.2167,2.21697,2.21658,2.21681,42000000.0
2005-03-11 02:43:00,2.21722,2.21723,2.21669,2.21676,37100000.0
2005-03-11 02:44:00,2.21648,2.21713,2.21642,2.21662,39200000.0
2005-03-11 02:45:00,2.21699,2.21707,2.21645,2.21645,17800000.0
2005-03-11 02:46:00,2.21713,2.21713,2.21668,2.21677,19100000.0
2005-03-11 02:47:00,2.21677,2.21731,2.21677,2.217,43800000.0
2005-03-11 02:48:00,2.21695,2.21722,2.21672,2.21672,41000000.0
2005-03-11 02:49:00,2.21676,2.21705,2.21664,2.21692,29100000.0
2005-03-11 02:50:00,2.21699,2.21711,2.21692,2.21694,33300000.0
2005-03-11 02:51:00,2.21694,2.21734,2.21676,2.21734,25500000.0
2005-03-11 02:52:00,2.2171,2.21744,2.21692,2.21744,21200000.0
2005-03-11 02:53:00,2.21767,2.21767,2.2172,2.21721,28000000.0
2005-03-11 02:54:00,2.2173,2.2176,2.21725,2.21739,86700000.0
2005-03-11 02:55:00,2.21749,2.21779,2.21741,2.2176,46500000.0
2005-03-11 02:56:00,2.21771,2.21771,2.21739,2.21753,26000000.0
2005-03-11 02:57:00,2.21747,2.21747,2.21699,2.21702,56299999.0
2005-03-11 02:58:00,2.21708,2.21741,2.21708,2.2173,24900000.0
2005-03-11 02:59:00,2.21727,2.21743,2.21727,2.21729,46000000.0
2005-03-11 03:00:00,2.21743,2.21752,2.21694,2.21704,23100000.0
2005-03-11 03:01:00,2.21701,2.21774,2.21691,2.21735,44200000.0
2005-03-11 03:02:00,2.21724,2.21732,2.21698,2.21722,56800000.0
2005-03-11 03:03:00,2.21758,2.21759,2.21716,2.21716,29800000.0
2005-03-11 03:04:00,2.21717,2.21756,2.21698,2.21756,53599999.0
2005-03-11 03:05:00,2.21713,2.21765,2.21694,2.21765,33200000.0
2005-03-11 03:06:00,2.21764,2.21779,2.21724,2.21724,21000000.0
2005-03-11 03:07:00,2.21745,2.21745,2.21704,2.21728,20000000.0
2005-03-11 03:08:00,2.21721,2.21847,2.21721,2.21839,30800000.0
2005-03-11 03:09:00,2.21816,2.21826,2.21772,2.21772,26200000.0
2005-03-11 03:10:00,2.21787,2.21814,2.21744,2.21744,23600000.0
2005-03-11 03:11:00,2.21721,2.21741,2.21702,2.21702,32500000.0
2005-03-11 03:12:00,2.21766,2.21766,2.21713,2.2173,31700000.0
2005-03-11 03:13:00,2.21765,2.21765,2.21732,2.21732,21100000.0
2005-03-11 03:14:00,2.21732,2.21753,2.21715,2.21731,18600000.0
2005-03-11 03:15:00,2.21734,2.21742,2.21729,2.21731,22900000.0
2005-03-11 03:16:00,2.2174,2.21753,2.21721,2.21731,31800000.0
2005-03-11 03:17:00,2.21751,2.21758,2.21719,2.21736,42700000.0
2005-03-11 03:18:00,2.21805,2.21811,2.21784,2.21788,44400000.0
2005-03-11 03:19:00,2.21703,2.21747,2.21703,2.21736,31600000.0
2005-03-11 03:20:00,2.21751,2.21776,2.21744,2.21776,16400000.0
2005-03-11 03:21:00,2.21776,2.21794,2.21765,2.21775,51700000.0
2005-03-11 03:22:00,2.21775,2.21785,2.21745,2.2175,26800000.0
2005-03-11 03:23:00,2.21739,2.21755,2.21731,2.21737,20400000.0
2005-03-11 03:24:00,2.21744,2.21762,2.21744,2.21752,24800000.0
2005-03-11 03:25:00,2.21747,2.21757,2.21733,2.21735,53000000.0
2005-03-11 03:26:00,2.21759,2.21779,2.21751,2.21751,25300000.0
2005-03-11 03:27:00,2.2175,2.21778,2.2175,2.21778,17600000.0
2005-03-11 03:28:00,2.21746,2.21768,2.21727,2.21753,44500000.0
2005-03-11 03:29:00,2.2174,2.21743,2.21707,2.21723,37600000.0
2005-03-11 03:30:00,2.21712,2.21732,2.21677,2.21721,26300000.0
2005-03-11 03:31:00,2.21698,2.21741,2.2169,2.21709,54300000.0
2005-03-11 03:32:00,2.21726,2.21733,2.21724,2.21729,27800000.0
2005-03-11 03:33:00,2.21722,2.21758,2.21722,2.21742,44200000.0
2005-03-11 03:34:00,2.21697,2.21747,2.21681,2.21747,38100000.0
2005-03-11 03:35:00,2.21734,2.21741,2.21733,2.21735,19000000.0
2005-03-11 03:36:00,2.21721,2.21721,2.21655,2.21714,34000000.0
2005-03-11 03:37:00,2.21715,2.21732,2.21679,2.21717,38600000.0
2005-03-11 03:38:00,2.21734,2.21754,2.21709,2.21712,30000000.0
2005-03-11 03:39:00,2.21721,2.21739,2.21721,2.21739,4700000.0
2005-03-11 03:40:00,2.21752,2.21774,2.21731,2.21755,42000000.0
2005-03-11 03:41:00,2.21718,2.21751,2.21718,2.21751,19700000.0
2005-03-11 03:42:00,2.21754,2.21777,2.21728,2.21728,68500001.0
2005-03-11 03:43:00,2.21751,2.21751,2.21699,2.217,48300000.0
2005-03-11 03:44:00,2.21712,2.21727,2.21696,2.21699,66400000.0
2005-03-11 03:45:00,2.21719,2.2174,2.21686,2.21729,51700000.0
2005-03-11 03:46:00,2.21722,2.21732,2.21694,2.21715,64800000.0
2005-03-11 03:47:00,2.21727,2.21727,2.21669,2.21688,36100000.0
2005-03-11 03:48:00,2.21707,2.21707,2.21664,2.21703,38600000.0
2005-03-11 03:49:00,2.21663,2.21674,2.2165,2.21658,33000000.0
2005-03-11 03:50:00,2.21662,2.21677,2.21646,2.21662,27400000.0
2005-03-11 03:51:00,2.21729,2.21729,2.21654,2.21683,32100000.0
2005-03-11 03:52:00,2.21693,2.2173,2.21681,2.21719,35500000.0
2005-03-11 03:53:00,2.21662,2.21708,2.21662,2.21708,26400000.0
2005-03-11 03:54:00,2.21721,2.21721,2.21637,2.21637,44700000.0
2005-03-11 03:55:00,2.21676,2.21691,2.21627,2.21627,40100000.0
2005-03-11 03:56:00,2.21656,2.21691,2.21637,2.21691,34700000.0
2005-03-11 03:57:00,2.21629,2.21706,2.21629,2.21689,36900000.0
2005-03-11 03:58:00,2.21698,2.21711,2.21692,2.21695,30600000.0
2005-03-11 03:59:00,2.21683,2.21719,2.21683,2.21719,40800000.0
2005-03-11 04:00:00,2.21705,2.21717,2.21671,2.21685,42000000.0
2005-03-11 04:01:00,2.21724,2.21724,2.21666,2.21706,63500000.0
2005-03-11 04:02:00,2.21725,2.2173,2.21668,2.21705,24400000.0
2005-03-11 04:03:00,2.21717,2.21728,2.21691,2.21693,86599998.0
2005-03-11 04:04:00,2.21677,2.21691,2.21657,2.21682,51700000.0
2005-03-11 04:05:00,2.21697,2.21697,2.21654,2.21666,30400000.0
2005-03-11 04:06:00,2.21665,2.2172,2.21643,2.2172,46500000.0
2005-03-11 04:07:00,2.21711,2.21728,2.21705,2.21713,34800000.0
2005-03-11 04:08:00,2.21715,2.21743,2.21674,2.21743,29400000.0
2005-03-11 04:09:00,2.21713,2.21727,2.21713,2.21727,4600000.0
2005-03-11 04:10:00,2.21713,2.21728,2.21694,2.21699,35300000.0
2005-03-11 04:11:00,2.21707,2.21723,2.21683,2.21711,38900000.0
2005-03-11 04:12:00,2.2169,2.21729,2.21687,2.21719,26300000.0
2005-03-11 04:13:00,2.2169,2.21709,2.21682,2.21702,39200000.0
2005-03-11 04:14:00,2.21654,2.21678,2.21645,2.21658,47600000.0
2005-03-11 04:15:00,2.21627,2.21663,2.21623,2.21639,42200000.0
2005-03-11 04:16:00,2.21617,2.21637,2.21562,2.21562,56700000.0
2005-03-11 04:17:00,2.21619,2.2164,2.21619,2.2164,33700000.0
2005-03-11 04:18:00,2.21645,2.2166,2.21629,2.21649,21600000.0
2005-03-11 04:19:00,2.21677,2.21687,2.21658,2.21683,31200000.0
2005-03-11 04:20:00,2.21649,2.21666,2.21633,2.21661,38500000.0
2005-03-11 04:21:00,2.21656,2.21702,2.21628,2.21702,32600000.0
2005-03-11 04:22:00,2.21652,2.21684,2.21637,2.21649,33100000.0
2005-03-11 04:23:00,2.21664,2.21667,2.21618,2.21638,46200000.0
2005-03-11 04:24:00,2.21626,2.21642,2.21595,2.21603,37400000.0
2005-03-11 04:25:00,2.21615,2.21618,2.21591,2.21606,24400000.0
2005-03-11 04:26:00,2.21621,2.21631,2.21584,2.21617,34300000.0
2005-03-11 04:27:00,2.21625,2.21648,2.21592,2.21592,34100000.0
2005-03-11 04:28:00,2.2162,2.21642,2.21572,2.21572,25900000.0
2005-03-11 04:29:00,2.21654,2.21656,2.21609,2.21609,20200000.0
2005-03-11 04:30:00,2.21654,2.21663,2.21631,2.2165,45300000.0
2005-03-11 04:31:00,2.21631,2.21686,2.21618,2.2168,49300000.0
2005-03-11 04:32:00,2.21712,2.21721,2.21651,2.21701,39500000.0
2005-03-11 04:33:00,2.21684,2.21703,2.21664,2.21703,27300000.0
2005-03-11 04:34:00,2.21637,2.21709,2.2163,2.21677,26300000.0
2005-03-11 04:35:00,2.21682,2.21701,2.21668,2.21678,30200000.0
2005-03-11 04:36:00,2.21669,2.21679,2.21649,2.21679,44000000.0
2005-03-11 04:37:00,2.21661,2.21677,2.21661,2.21677,6400000.0
2005-03-11 04:38:00,2.21689,2.21702,2.21667,2.21667,33100000.0
2005-03-11 04:39:00,2.21664,2.2169,2.21646,2.2169,22400000.0
2005-03-11 04:40:00,2.21673,2.21701,2.21667,2.21667,52700000.0
2005-03-11 04:41:00,2.21703,2.21725,2.21654,2.217,34300000.0
2005-03-11 04:42:00,2.21718,2.21731,2.21642,2.21642,30000000.0
2005-03-11 04:43:00,2.21682,2.21682,2.21635,2.21658,37300000.0
2005-03-11 04:44:00,2.21677,2.21686,2.21655,2.21681,32600000.0
2005-03-11 04:45:00,2.21671,2.2172,2.21664,2.21695,44400000.0
2005-03-11 04:46:00,2.21678,2.21715,2.21669,2.2171,23500000.0
2005-03-11 04:47:00,2.2169,2.21714,2.2169,2.217,18600000.0
2005-03-11 04:48:00,2.21691,2.21691,2.21652,2.21659,57000000.0
2005-03-11 04:49:00,2.2166,2.21677,2.21646,2.21664,42000000.0
2005-03-11 04:50:00,2.21642,2.21666,2.21628,2.21639,33600000.0
2005-03-11 04:51:00,2.2164,2.21712,2.2164,2.2169,32200000.0
2005-03-11 04:52:00,2.21701,2.21704,2.21672,2.21672,18700000.0
2005-03-11 04:53:00,2.2169,2.21708,2.21671,2.21683,32700000.0
2005-03-11 04:54:00,2.21668,2.21676,2.21639,2.21673,57200000.0
2005-03-11 04:55:00,2.21691,2.21718,2.21671,2.21718,31500000.0
2005-03-11 04:56:00,2.21693,2.21707,2.21663,2.2169,23700000.0
2005-03-11 04:57:00,2.21669,2.21698,2.21637,2.21667,46900000.0
2005-03-11 04:58:00,2.21704,2.21708,2.21655,2.2167,23400000.0
2005-03-11 04:59:00,2.21671,2.21703,2.21647,2.21703,22200000.0
2005-03-11 05:00:00,2.21695,2.21695,2.21659,2.21679,28500000.0
2005-03-11 05:01:00,2.21681,2.21689,2.21624,2.21686,45500000.0
2005-03-11 05:02:00,2.21717,2.21718,2.21664,2.21676,36400000.0
2005-03-11 05:03:00,2.21737,2.21737,2.21737,2.21737,11100000.0
2005-03-11 05:04:00,2.21699,2.21713,2.21683,2.21683,17000000.0
2005-03-11 05:05:00,2.21731,2.21731,2.21696,2.21711,12500000.0
2005-03-11 05:06:00,2.21702,2.2172,2.21686,2.2172,21100000.0
2005-03-11 05:07:00,2.21691,2.21721,2.21681,2.21689,25800000.0
2005-03-11 05:08:00,2.21678,2.21696,2.21674,2.21695,27600000.0
2005-03-11 05:09:00,2.21661,2.21698,2.21661,2.21681,52800000.0
2005-03-11 05:10:00,2.21653,2.21672,2.21636,2.21672,29600000.0
2005-03-11 05:11:00,2.21687,2.21704,2.21667,2.21689,43500000.0
2005-03-11 05:12:00,2.21676,2.21677,2.21638,2.21674,22600000.0
2005-03-11 05:13:00,2.21673,2.21688,2.21635,2.21652,35200000.0
2005-03-11 05:14:00,2.21633,2.21661,2.21594,2.21661,23600000.0
2005-03-11 05:15:00,2.21664,2.21683,2.21664,2.21679,22400000.0
2005-03-11 05:16:00,2.21662,2.21688,2.21638,2.21638,26300000.0
2005-03-11 05:17:00,2.21653,2.21684,2.21653,2.21655,31200000.0
2005-03-11 05:18:00,2.21636,2.21667,2.21636,2.21655,53000000.0
2005-03-11 05:19:00,2.21658,2.21687,2.21649,2.21687,57900000.0
2005-03-11 05:20:00,2.21671,2.2168,2.21601,2.21601,17800000.0
2005-03-11 05:21:00,2.21665,2.21698,2.21658,2.21698,19600000.0
2005-03-11 05:22:00,2.21669,2.21715,2.21669,2.21709,30000000.0
2005-03-11 05:23:00,2.21664,2.21697,2.21649,2.21681,30500000.0
2005-03-11 05:24:00,2.21661,2.21705,2.21661,2.21703,17000000.0
2005-03-11 05:25:00,2.21682,2.21686,2.21665,2.21685,15600000.0
2005-03-11 05:26:00,2.21707,2.21707,2.21638,2.21639,48000000.0
2005-03-11 05:27:00,2.2165,2.21669,2.21641,2.21659,24300000.0
2005-03-11 05:28:00,2.21685,2.21714,2.21666,2.21695,37600001.0
2005-03-11 05:29:00,2.21723,2.21725,2.21703,2.21703,30200000.0
2005-03-11 05:30:00,2.21711,2.21734,2.21711,2.21734,10000000.0
2005-03-11 05:31:00,2.21715,2.21715,2.21678,2.21678,22800000.0
2005-03-11 05:32:00,2.21709,2.21709,2.2166,2.2166,18800000.0
2005-03-11 05:33:00,2.21676,2.21726,2.21676,2.21701,30600000.0
2005-03-11 05:34:00,2.21682,2.21734,2.21682,2.21734,11900000.0
2005-03-11 05:35:00,2.21711,2.21728,2.21703,2.21703,19000000.0
2005-03-11 05:36:00,2.21704,2.21715,2.21653,2.21653,42900000.0
2005-03-11 05:37:00,2.21678,2.21706,2.2167,2.21706,30700000.0
2005-03-11 05:38:00,2.21695,2.21713,2.21673,2.21673,31600000.0
2005-03-11 05:39:00,2.21715,2.21734,2.21712,2.21716,35200000.0
2005-03-11 05:40:00,2.21672,2.217,2.21671,2.2169,24600000.0
2005-03-11 05:41:00,2.21667,2.2169,2.21653,2.2169,35000000.0
2005-03-11 05:42:00,2.21684,2.21714,2.21677,2.21677,41300000.0
2005-03-11 05:43:00,2.21675,2.21701,2.21667,2.217,43200000.0
2005-03-11 05:44:00,2.21713,2.21713,2.21659,2.21659,13200000.0
2005-03-11 05:45:00,2.217,2.21711,2.2169,2.21697,32500000.0
2005-03-11 05:46:00,2.21721,2.21732,2.21702,2.21732,33700000.0
2005-03-11 05:47:00,2.21721,2.21746,2.21704,2.21729,51000000.0
2005-03-11 05:48:00,2.21739,2.21739,2.2164,2.2164,36400000.0
2005-03-11 05:49:00,2.21672,2.21699,2.21645,2.21645,37400000.0
2005-03-11 05:50:00,2.21699,2.21756,2.21699,2.21749,30100000.0
2005-03-11 05:51:00,2.21768,2.21773,2.21712,2.21737,32500000.0
2005-03-11 05:52:00,2.21755,2.21766,2.21731,2.21749,54800000.0
2005-03-11 05:53:00,2.21782,2.21803,2.2173,2.21751,45700000.0
2005-03-11 05:54:00,2.21773,2.21773,2.21712,2.21741,24700000.0
2005-03-11 05:55:00,2.21731,2.21764,2.21714,2.21764,13200000.0
2005-03-11 05:56:00,2.21743,2.21759,2.21733,2.21741,32500000.0
2005-03-11 05:57:00,2.21774,2.21788,2.21744,2.21771,33200000.0
2005-03-11 05:58:00,2.21742,2.21794,2.21742,2.21761,30100000.0
2005-03-11 05:59:00,2.21786,2.21786,2.21734,2.21781,24800000.0
2005-03-11 06:00:00,2.21784,2.21791,2.21763,2.21775,33200000.0
2005-03-11 06:01:00,2.21797,2.21797,2.21763,2.21763,46000000.0
2005-03-11 06:02:00,2.2176,2.21796,2.21753,2.21796,13600000.0
2005-03-11 06:03:00,2.21781,2.21794,2.2176,2.21775,36400000.0
2005-03-11 06:04:00,2.21785,2.21811,2.21785,2.21807,33900000.0
2005-03-11 06:05:00,2.21817,2.21829,2.21749,2.21749,25700000.0
2005-03-11 06:06:00,2.21801,2.21801,2.21757,2.21778,38000000.0
2005-03-11 06:07:00,2.21778,2.21796,2.21768,2.21768,49800000.0
2005-03-11 06:08:00,2.21797,2.21797,2.21721,2.21721,25300000.0
2005-03-11 06:09:00,2.21792,2.21813,2.21788,2.21793,37100000.0
2005-03-11 06:10:00,2.21764,2.21811,2.21761,2.21761,29800000.0
2005-03-11 06:11:00,2.21815,2.21815,2.21789,2.21808,43700000.0
2005-03-11 06:12:00,2.21778,2.21814,2.21776,2.21792,40000000.0
2005-03-11 06:13:00,2.21763,2.218,2.21763,2.21774,16400000.0
2005-03-11 06:14:00,2.21805,2.21806,2.21752,2.21752,21000000.0
2005-03-11 06:15:00,2.21817,2.21817,2.2176,2.21789,19200000.0
2005-03-11 06:16:00,2.21811,2.21811,2.21771,2.21791,38500000.0
2005-03-11 06:17:00,2.21786,2.21825,2.21781,2.21804,47500000.0
2005-03-11 06:18:00,2.21801,2.21836,2.21785,2.21806,43000000.0
2005-03-11 06:19:00,2.21831,2.21831,2.21805,2.21805,26800000.0
2005-03-11 06:20:00,2.21844,2.21844,2.21807,2.21825,53100000.0
2005-03-11 06:21:00,2.21733,2.21853,2.21733,2.21853,27700000.0
2005-03-11 06:22:00,2.21837,2.21849,2.21828,2.21836,40800000.0
2005-03-11 06:23:00,2.21844,2.21847,2.21797,2.21797,29600000.0
2005-03-11 06:24:00,2.21794,2.21813,2.21781,2.21797,43800000.0
2005-03-11 06:25:00,2.21836,2.21836,2.21802,2.21813,21000000.0
2005-03-11 06:26:00,2.21811,2.21846,2.21797,2.21815,33400000.0
2005-03-11 06:27:00,2.21794,2.21818,2.21788,2.21808,27000000.0
2005-03-11 06:28:00,2.21818,2.21839,2.21811,2.21839,36900000.0
2005-03-11 06:29:00,2.21852,2.21862,2.21835,2.21835,41700000.0
2005-03-11 06:30:00,2.21846,2.21875,2.21834,2.21875,22400000.0
2005-03-11 06:31:00,2.21813,2.21841,2.21803,2.2182,35600000.0
2005-03-11 06:32:00,2.21856,2.21883,2.21823,2.21883,28800000.0
2005-03-11 06:33:00,2.21832,2.21871,2.21832,2.21854,18600000.0
2005-03-11 06:34:00,2.21792,2.21826,2.21785,2.21823,53300000.0
2005-03-11 06:35:00,2.21787,2.21815,2.21787,2.21797,46800000.0
2005-03-11 06:36:00,2.21781,2.21813,2.21781,2.21812,46100000.0
2005-03-11 06:37:00,2.21759,2.21825,2.21759,2.21821,24800000.0
2005-03-11 06:38:00,2.21815,2.21828,2.21788,2.21788,40600000.0
2005-03-11 06:39:00,2.21827,2.21839,2.21798,2.21811,26000000.0
2005-03-11 06:40:00,2.2183,2.21843,2.21787,2.21816,33700000.0
2005-03-11 06:41:00,2.21849,2.21853,2.21816,2.21831,40400000.0
2005-03-11 06:42:00,2.21819,2.21819,2.21804,2.21809,63100000.0
2005-03-11 06:43:00,2.21817,2.21818,2.21778,2.21802,42000000.0
2005-03-11 06:44:00,2.21812,2.21858,2.21812,2.21858,19600000.0
2005-03-11 06:45:00,2.21845,2.21866,2.21817,2.21825,27400000.0
2005-03-11 06:46:00,2.21832,2.21877,2.21825,2.21877,31300000.0
2005-03-11 06:47:00,2.21883,2.21899,2.21857,2.2188,46600000.0
2005-03-11 06:48:00,2.21841,2.2187,2.21827,2.21853,35900000.0
2005-03-11 06:49:00,2.21878,2.21908,2.21851,2.2187,42400000.0
2005-03-11 06:50:00,2.21873,2.21887,2.21853,2.21866,31600000.0
2005-03-11 06:51:00,2.21861,2.21861,2.218,2.21843,39200000.0
2005-03-11 06:52:00,2.21847,2.2185,2.2183,2.21847,22600000.0
2005-03-11 06:53:00,2.2181,2.2181,2.21778,2.21804,21200000.0
2005-03-11 06:54:00,2.21844,2.21859,2.21815,2.21818,73999998.0
2005-03-11 06:55:00,2.21832,2.2185,2.21806,2.21806,17600000.0
2005-03-11 06:56:00,2.21846,2.21846,2.21793,2.21793,28500000.0
2005-03-11 06:57:00,2.21794,2.21817,2.21778,2.21793,40800000.0
2005-03-11 06:58:00,2.21817,2.21849,2.21799,2.21799,44900000.0
2005-03-11 06:59:00,2.21805,2.21843,2.21805,2.21843,4800000.0
2005-03-11 07:00:00,2.21832,2.21856,2.21809,2.21825,33400000.0
2005-03-11 07:01:00,2.21818,2.2184,2.21818,2.21834,27100000.0
2005-03-11 07:02:00,2.2182,2.21851,2.21815,2.21851,38400000.0
2005-03-11 07:03:00,2.21812,2.21839,2.21797,2.21807,33100000.0
2005-03-11 07:04:00,2.21833,2.21836,2.21778,2.21836,44700000.0
2005-03-11 07:05:00,2.21826,2.21837,2.21814,2.21833,46300000.0
2005-03-11 07:06:00,2.21833,2.21863,2.21833,2.21861,38700000.0
2005-03-11 07:07:00,2.21836,2.21853,2.21821,2.21853,21600000.0
2005-03-11 07:08:00,2.21854,2.21854,2.21827,2.21841,22500000.0
2005-03-11 07:09:00,2.21851,2.21876,2.2182,2.2182,15800000.0
2005-03-11 07:10:00,2.21849,2.21858,2.21834,2.21843,43500000.0
2005-03-11 07:11:00,2.21815,2.21849,2.21805,2.21846,48900000.0
2005-03-11 07:12:00,2.21853,2.21854,2.21816,2.21844,43100000.0
2005-03-11 07:13:00,2.21869,2.21878,2.21822,2.21853,60800000.0
2005-03-11 07:14:00,2.21833,2.21867,2.21833,2.21866,45400000.0
2005-03-11 07:15:00,2.21841,2.21843,2.21805,2.21835,52800000.0
2005-03-11 07:16:00,2.21853,2.21883,2.21838,2.21883,35100000.0
2005-03-11 07:17:00,2.21838,2.21847,2.21775,2.21775,27500000.0
2005-03-11 07:18:00,2.21779,2.21799,2.21751,2.21799,35100000.0
2005-03-11 07:19:00,2.21794,2.21795,2.21773,2.2178,38300000.0
2005-03-11 07:20:00,2.21785,2.21826,2.2177,2.2181,31000000.0
2005-03-11 07:21:00,2.21778,2.2184,2.2177,2.21812,27200000.0
2005-03-11 07:22:00,2.21822,2.21852,2.2182,2.21826,15500000.0
2005-03-11 07:23:00,2.21846,2.21857,2.21803,2.21809,50500000.0
2005-03-11 07:24:00,2.21814,2.21824,2.21764,2.21769,45800000.0
2005-03-11 07:25:00,2.21792,2.21826,2.21787,2.21798,35300000.0
2005-03-11 07:26:00,2.21822,2.21835,2.21807,2.21831,25400000.0
2005-03-11 07:27:00,2.21802,2.21817,2.21783,2.21802,45800000.0
2005-03-11 07:28:00,2.21782,2.21822,2.21779,2.21795,53400000.0
2005-03-11 07:29:00,2.2174,2.21815,2.21739,2.21811,27600000.0
2005-03-11 07:30:00,2.21791,2.21833,2.2178,2.21833,37500000.0
2005-03-11 07:31:00,2.21795,2.2183,2.21795,2.2181,37200000.0
2005-03-11 07:32:00,2.21816,2.21837,2.21784,2.21789,23400000.0
2005-03-11 07:33:00,2.21801,2.21837,2.21801,2.21837,30000000.0
2005-03-11 07:34:00,2.21801,2.21827,2.21752,2.21752,40400000.0
2005-03-11 07:35:00,2.21762,2.21784,2.21745,2.21784,19400000.0
2005-03-11 07:36:00,2.21811,2.21811,2.21789,2.21789,27700000.0
2005-03-11 07:37:00,2.21745,2.21794,2.21745,2.21793,38800000.0
2005-03-11 07:38:00,2.21796,2.21842,2.21761,2.21841,58500000.0
2005-03-11 07:39:00,2.21852,2.21861,2.21816,2.21829,17900000.0
2005-03-11 07:40:00,2.21848,2.21863,2.21834,2.21849,54099999.0
2005-03-11 07:41:00,2.21807,2.21853,2.21806,2.21831,31500000.0
2005-03-11 07:42:00,2.21789,2.21798,2.21761,2.21781,24000000.0
2005-03-11 07:43:00,2.21746,2.21791,2.21746,2.21791,54700000.0
2005-03-11 07:44:00,2.21787,2.21788,2.21725,2.21725,37300000.0
2005-03-11 07:45:00,2.21765,2.2181,2.21746,2.2181,47600000.0
2005-03-11 07:46:00,2.21786,2.21787,2.2175,2.21767,35900000.0
2005-03-11 07:47:00,2.21826,2.21826,2.21782,2.21785,38900000.0
2005-03-11 07:48:00,2.21804,2.21804,2.21771,2.21781,30100000.0
2005-03-11 07:49:00,2.21799,2.21818,2.21786,2.21786,31700000.0
2005-03-11 07:50:00,2.21809,2.2182,2.21793,2.21793,19000000.0
2005-03-11 07:51:00,2.21855,2.21855,2.21816,2.21816,28400000.0
2005-03-11 07:52:00,2.2184,2.21867,2.21839,2.2185,33800000.0
2005-03-11 07:53:00,2.21849,2.21849,2.21814,2.21836,36400000.0
2005-03-11 07:54:00,2.2183,2.21882,2.21826,2.21874,35300000.0
2005-03-11 07:55:00,2.2185,2.21873,2.21831,2.21831,35500000.0
2005-03-11 07:56:00,2.21846,2.21864,2.21819,2.21819,39300001.0
2005-03-11 07:57:00,2.21839,2.21853,2.21819,2.21819,23200000.0
2005-03-11 07:58:00,2.21835,2.21846,2.21809,2.21828,57600000.0
2005-03-11 07:59:00,2.21824,2.21844,2.21813,2.21839,27700000.0
2005-03-11 08:00:00,2.21868,2.21868,2.21811,2.21818,25500000.0
2005-03-11 08:01:00,2.21831,2.21844,2.21815,2.21815,39300000.0
2005-03-11 08:02:00,2.21808,2.21829,2.21785,2.21801,31700000.0
2005-03-11 08:03:00,2.21775,2.21822,2.21775,2.21817,24500000.0
2005-03-11 08:04:00,2.21813,2.21815,2.21792,2.21803,22100000.0
2005-03-11 08:05:00,2.21801,2.21823,2.21796,2.21796,35900000.0
2005-03-11 08:06:00,2.21802,2.21816,2.21794,2.21816,29800000.0
2005-03-11 08:07:00,2.21789,2.21815,2.21771,2.21796,21400000.0
2005-03-11 08:08:00,2.21824,2.21878,2.21809,2.21878,46400001.0
2005-03-11 08:09:00,2.21886,2.21886,2.21822,2.21826,22200000.0
2005-03-11 08:10:00,2.21841,2.21865,2.21824,2.21824,47299999.0
2005-03-11 08:11:00,2.21835,2.21852,2.21829,2.21852,23800000.0
2005-03-11 08:12:00,2.21827,2.21848,2.2181,2.21848,42600000.0
2005-03-11 08:13:00,2.21882,2.21882,2.21845,2.21856,25700000.0
2005-03-11 08:14:00,2.21875,2.21875,2.21823,2.21823,39400000.0
2005-03-11 08:15:00,2.21855,2.21869,2.21823,2.21868,43300000.0
2005-03-11 08:16:00,2.21844,2.21871,2.21825,2.21839,43300000.0
2005-03-11 08:17:00,2.2183,2.21862,2.21825,2.21843,50900000.0
2005-03-11 08:18:00,2.21874,2.21894,2.21847,2.21875,48399998.0
2005-03-11 08:19:00,2.21875,2.21882,2.2185,2.21874,34600000.0
2005-03-11 08:20:00,2.21889,2.21896,2.21865,2.21865,54300000.0
2005-03-11 08:21:00,2.21867,2.21873,2.21854,2.21854,39100000.0
2005-03-11 08:22:00,2.2181,2.21898,2.21806,2.21882,40200000.0
2005-03-11 08:23:00,2.21899,2.21901,2.21859,2.21859,15700000.0
2005-03-11 08:24:00,2.21891,2.21897,2.21853,2.21853,43600000.0
2005-03-11 08:25:00,2.21874,2.21874,2.21851,2.2186,14900000.0
2005-03-11 08:26:00,2.21846,2.2185,2.21823,2.21823,28100000.0
2005-03-11 08:27:00,2.21827,2.21827,2.21765,2.21774,32700000.0
2005-03-11 08:28:00,2.21785,2.21806,2.21769,2.21791,50200000.0
2005-03-11 08:29:00,2.21801,2.2183,2.21798,2.2183,24000000.0
2005-03-11 08:30:00,2.21813,2.21836,2.21769,2.21786,34000000.0
2005-03-11 08:31:00,2.21832,2.21835,2.21781,2.2183,47200001.0
2005-03-11 08:32:00,2.21851,2.21861,2.21797,2.21806,30400000.0
2005-03-11 08:33:00,2.21789,2.21794,2.21742,2.21775,43400000.0
2005-03-11 08:34:00,2.21809,2.21818,2.21797,2.21806,40100000.0
2005-03-11 08:35:00,2.21783,2.21817,2.21777,2.21813,19200000.0
2005-03-11 08:36:00,2.21817,2.21822,2.21781,2.21791,39300000.0
2005-03-11 08:37:00,2.21731,2.21801,2.21731,2.21801,24900000.0
2005-03-11 08:38:00,2.21767,2.21811,2.2176,2.21807,30500000.0
2005-03-11 08:39:00,2.21811,2.21816,2.21749,2.21755,28400000.0
2005-03-11 08:40:00,2.21771,2.21818,2.21767,2.21791,38400000.0
2005-03-11 08:41:00,2.21793,2.21826,2.21787,2.21807,31000000.0
2005-03-11 08:42:00,2.21843,2.21843,2.21808,2.21818,42500001.0
2005-03-11 08:43:00,2.21836,2.21838,2.21799,2.21799,37900000.0
2005-03-11 08:44:00,2.21772,2.21793,2.21763,2.21791,36600000.0
2005-03-11 08:45:00,2.21779,2.2181,2.21772,2.2181,24000000.0
2005-03-11 08:46:00,2.21812,2.21822,2.21797,2.21807,29500000.0
2005-03-11 08:47:00,2.21806,2.21824,2.21784,2.21814,46200000.0
2005-03-11 08:48:00,2.21805,2.21818,2.21762,2.21762,52200000.0
2005-03-11 08:49:00,2.21816,2.21836,2.21802,2.21802,31100000.0
2005-03-11 08:50:00,2.2184,2.21853,2.21784,2.21785,29300000.0
2005-03-11 08:51:00,2.2179,2.21849,2.2179,2.21843,48200000.0
2005-03-11 08:52:00,2.21879,2.2188,2.21842,2.21844,50200000.0
2005-03-11 08:53:00,2.2184,2.21877,2.2184,2.21875,39900000.0
2005-03-11 08:54:00,2.21864,2.2189,2.2185,2.2189,35300000.0
2005-03-11 08:55:00,2.21931,2.21933,2.21895,2.2191,43100000.0
2005-03-11 08:56:00,2.21888,2.2193,2.21883,2.2193,29500000.0
2005-03-11 08:57:00,2.21942,2.21956,2.21853,2.2187,42000000.0
2005-03-11 08:58:00,2.21859,2.21873,2.21835,2.21863,42700001.0
2005-03-11 08:59:00,2.21847,2.21865,2.21827,2.21865,29200000.0
2005-03-11 09:00:00,2.21843,2.21857,2.21838,2.21855,20700000.0
2005-03-11 09:01:00,2.2187,2.2187,2.21811,2.21828,31800000.0
2005-03-11 09:02:00,2.21862,2.21876,2.21803,2.21807,74900000.0
2005-03-11 09:03:00,2.2182,2.21823,2.2176,2.2177,40600000.0
2005-03-11 09:04:00,2.21772,2.21798,2.21759,2.21798,43700000.0
2005-03-11 09:05:00,2.21787,2.21791,2.21764,2.21765,35200000.0
2005-03-11 09:06:00,2.21756,2.21791,2.21756,2.21763,39000000.0
2005-03-11 09:07:00,2.21772,2.21772,2.2171,2.21755,38000000.0
2005-03-11 09:08:00,2.21765,2.2179,2.21739,2.21739,25600000.0
2005-03-11 09:09:00,2.21742,2.21762,2.21717,2.21735,48100000.0
2005-03-11 09:10:00,2.21723,2.21743,2.21713,2.21734,59200000.0
2005-03-11 09:11:00,2.21726,2.21737,2.21702,2.21713,36700000.0
2005-03-11 09:12:00,2.21683,2.21693,2.21634,2.21634,42600000.0
2005-03-11 09:13:00,2.21664,2.21664,2.21623,2.2164,35800000.0
2005-03-11 09:14:00,2.21642,2.21654,2.21609,2.21611,58100000.0
2005-03-11 09:15:00,2.21628,2.21651,2.21618,2.21641,27600000.0
2005-03-11 09:16:00,2.21637,2.21711,2.2163,2.21711,19200000.0
2005-03-11 09:17:00,2.21732,2.21732,2.21651,2.21658,30800000.0
2005-03-11 09:18:00,2.2165,2.2165,2.21614,2.21618,16500000.0
2005-03-11 09:19:00,2.21618,2.21678,2.21618,2.21652,26500000.0
2005-03-11 09:20:00,2.21663,2.21683,2.2165,2.21668,15000000.0
2005-03-11 09:21:00,2.21663,2.21716,2.21663,2.217,56499998.0
2005-03-11 09:22:00,2.21703,2.21746,2.21679,2.21746,28300000.0
2005-03-11 09:23:00,2.21708,2.21742,2.21708,2.21736,32000000.0
2005-03-11 09:24:00,2.21737,2.21748,2.21692,2.21739,48100000.0
2005-03-11 09:25:00,2.2175,2.21804,2.2175,2.21785,29100000.0
2005-03-11 09:26:00,2.21796,2.21821,2.21787,2.2181,34000000.0
2005-03-11 09:27:00,2.21839,2.21853,2.21778,2.21784,42000000.0
2005-03-11 09:28:00,2.21777,2.21777,2.21739,2.21757,22500000.0
2005-03-11 09:29:00,2.21746,2.21764,2.21733,2.21764,27400000.0
2005-03-11 09:30:00,2.21765,2.2181,2.21747,2.21805,34100001.0
2005-03-11 09:31:00,2.21829,2.2184,2.21807,2.21812,31900000.0
2005-03-11 09:32:00,2.21814,2.21844,2.21807,2.21809,53000000.0
2005-03-11 09:33:00,2.21824,2.21857,2.21793,2.2185,30000000.0
2005-03-11 09:34:00,2.21837,2.2185,2.21814,2.2185,21900000.0
2005-03-11 09:35:00,2.21822,2.21843,2.21812,2.2182,44100000.0
2005-03-11 09:36:00,2.21822,2.21853,2.21809,2.21815,38400000.0
2005-03-11 09:37:00,2.21801,2.21856,2.2179,2.21851,43600000.0
2005-03-11 09:38:00,2.21853,2.21868,2.21843,2.21868,44400000.0
2005-03-11 09:39:00,2.21826,2.21845,2.21802,2.21832,63900000.0
2005-03-11 09:40:00,2.21819,2.21829,2.21803,2.21803,34300000.0
2005-03-11 09:41:00,2.21807,2.21807,2.21733,2.21771,39000000.0
2005-03-11 09:42:00,2.21756,2.21756,2.21667,2.21682,24400000.0
2005-03-11 09:43:00,2.21676,2.21719,2.2166,2.21719,12400000.0
2005-03-11 09:44:00,2.2176,2.21761,2.21735,2.21741,41000000.0
2005-03-11 09:45:00,2.2173,2.21758,2.21729,2.21746,39200000.0
2005-03-11 09:46:00,2.2173,2.21742,2.21718,2.2173,25300000.0
2005-03-11 09:47:00,2.21699,2.21751,2.21698,2.21731,28400000.0
2005-03-11 09:48:00,2.21776,2.21776,2.21698,2.21698,35500000.0
2005-03-11 09:49:00,2.21676,2.21695,2.21635,2.21635,19700000.0
2005-03-11 09:50:00,2.21618,2.21687,2.21592,2.21687,41700000.0
2005-03-11 09:51:00,2.21705,2.21705,2.21673,2.21674,21400000.0
2005-03-11 09:52:00,2.21691,2.21693,2.21633,2.21656,40900000.0
2005-03-11 09:53:00,2.21685,2.21707,2.21685,2.21707,25200000.0
2005-03-11 09:54:00,2.2172,2.21762,2.2172,2.21762,33400000.0
2005-03-11 09:55:00,2.21789,2.21799,2.21765,2.21775,46400000.0
2005-03-11 09:56:00,2.21783,2.21783,2.21734,2.21776,35800000.0
2005-03-11 09:57:00,2.21772,2.21776,2.21654,2.2166,50900000.0
2005-03-11 09:58:00,2.21675,2.21697,2.21659,2.21692,24900000.0
2005-03-11 09:59:00,2.21705,2.21714,2.21675,2.21699,43300000.0
2005-03-11 10:00:00,2.21663,2.21698,2.2166,2.21676,36400000.0
2005-03-11 10:01:00,2.21667,2.2169,2.21658,2.21682,51500000.0
2005-03-11 10:02:00,2.21702,2.21703,2.21663,2.21663,12700000.0
2005-03-11 10:03:00,2.21595,2.21634,2.2153,2.21628,26500000.0
2005-03-11 10:04:00,2.2169,2.21691,2.21628,2.21669,60100000.0
2005-03-11 10:05:00,2.21688,2.21752,2.21679,2.21725,45000000.0
2005-03-11 10:06:00,2.21725,2.21735,2.21695,2.21695,21200000.0
2005-03-11 10:07:00,2.2169,2.21723,2.21677,2.21702,39500000.0
2005-03-11 10:08:00,2.21705,2.21705,2.21647,2.21668,26100000.0
2005-03-11 10:09:00,2.21684,2.217,2.21649,2.21662,30400000.0
2005-03-11 10:10:00,2.21662,2.21699,2.2165,2.21665,34500000.0
2005-03-11 10:11:00,2.2167,2.21733,2.2167,2.21733,38700000.0
2005-03-11 10:12:00,2.21754,2.21756,2.21688,2.21688,36800000.0
2005-03-11 10:13:00,2.2169,2.21718,2.2168,2.21703,40900000.0
2005-03-11 10:14:00,2.21664,2.21697,2.21664,2.2168,33600000.0
2005-03-11 10:15:00,2.21717,2.21732,2.21693,2.21707,20500000.0
2005-03-11 10:16:00,2.21706,2.21753,2.21696,2.2173,60600000.0
2005-03-11 10:17:00,2.21724,2.21736,2.21685,2.2173,59000000.0
2005-03-11 10:18:00,2.21697,2.21722,2.21679,2.21707,23400000.0
2005-03-11 10:19:00,2.21697,2.2172,2.21653,2.21653,40100000.0
2005-03-11 10:20:00,2.21615,2.21637,2.21609,2.21617,34200000.0
2005-03-11 10:21:00,2.216,2.21609,2.21536,2.21561,42700000.0
2005-03-11 10:22:00,2.21547,2.21568,2.2153,2.21533,37800000.0
2005-03-11 10:23:00,2.21513,2.21561,2.21513,2.21552,33000000.0
2005-03-11 10:24:00,2.21555,2.21557,2.21516,2.21528,48900000.0
2005-03-11 10:25:00,2.21509,2.21551,2.21508,2.21538,32900000.0
2005-03-11 10:26:00,2.2153,2.21568,2.2153,2.21568,20700000.0
2005-03-11 10:27:00,2.21553,2.21583,2.21553,2.21583,48100000.0
2005-03-11 10:28:00,2.21593,2.21647,2.21557,2.21557,54300000.0
2005-03-11 10:29:00,2.21598,2.2161,2.21585,2.21591,30800000.0
2005-03-11 10:30:00,2.21569,2.21604,2.21545,2.21573,42900000.0
2005-03-11 10:31:00,2.21566,2.21586,2.21544,2.2156,35700000.0
2005-03-11 10:32:00,2.21567,2.21594,2.21525,2.21571,30200000.0
2005-03-11 10:33:00,2.21578,2.21582,2.21539,2.21577,55099999.0
2005-03-11 10:34:00,2.21601,2.21615,2.21569,2.21584,65400001.0
2005-03-11 10:35:00,2.21588,2.21621,2.21585,2.21603,38700000.0
2005-03-11 10:36:00,2.21588,2.21624,2.21575,2.21616,50500000.0
2005-03-11 10:37:00,2.21595,2.21615,2.21566,2.21582,51900000.0
2005-03-11 10:38:00,2.21597,2.21597,2.2153,2.21554,43500000.0
2005-03-11 10:39:00,2.2155,2.21581,2.21537,2.21575,30100000.0
2005-03-11 10:40:00,2.21559,2.21578,2.2153,2.21535,31700000.0
2005-03-11 10:41:00,2.21522,2.21545,2.21503,2.2153,40200000.0
2005-03-11 10:42:00,2.21524,2.21534,2.21487,2.21507,43900000.0
2005-03-11 10:43:00,2.21522,2.21561,2.21501,2.21528,20600000.0
2005-03-11 10:44:00,2.21539,2.21563,2.2153,2.2153,43700000.0
2005-03-11 10:45:00,2.21546,2.21546,2.21514,2.2153,18900000.0
2005-03-11 10:46:00,2.21531,2.2155,2.21484,2.21484,53600000.0
2005-03-11 10:47:00,2.21476,2.21545,2.21472,2.21543,48400000.0
2005-03-11 10:48:00,2.21554,2.21566,2.21524,2.21555,50500000.0
2005-03-11 10:49:00,2.21565,2.2159,2.21552,2.2159,34300000.0
2005-03-11 10:50:00,2.21579,2.21603,2.21579,2.21579,27200000.0
2005-03-11 10:51:00,2.21576,2.21591,2.21565,2.21569,32200000.0
2005-03-11 10:52:00,2.21567,2.21579,2.21523,2.21525,30800000.0
2005-03-11 10:53:00,2.21532,2.21532,2.21395,2.21401,24400000.0
2005-03-11 10:54:00,2.21438,2.21469,2.21397,2.21422,43700000.0
2005-03-11 10:55:00,2.21441,2.21461,2.2143,2.21444,44400000.0
2005-03-11 10:56:00,2.2144,2.21445,2.21415,2.21422,21000000.0
2005-03-11 10:57:00,2.21351,2.21396,2.21318,2.21379,31700000.0
2005-03-11 10:58:00,2.21363,2.21419,2.21332,2.21398,49900000.0
2005-03-11 10:59:00,2.2139,2.21445,2.21383,2.21422,47900000.0
2005-03-11 11:00:00,2.21398,2.21452,2.21375,2.2142,20900000.0
2005-03-11 11:01:00,2.21416,2.21416,2.21363,2.21375,41300000.0
2005-03-11 11:02:00,2.21399,2.21446,2.21391,2.21432,27000000.0
2005-03-11 11:03:00,2.21382,2.21404,2.21361,2.21373,42900000.0
2005-03-11 11:04:00,2.2136,2.21371,2.21339,2.2135,44400000.0
2005-03-11 11:05:00,2.21335,2.21348,2.21304,2.21315,44200000.0
2005-03-11 11:06:00,2.21338,2.21366,2.21325,2.21362,35800000.0
2005-03-11 11:07:00,2.2133,2.21373,2.21327,2.21364,26200000.0
2005-03-11 11:08:00,2.21353,2.21386,2.21346,2.21374,20300000.0
2005-03-11 11:09:00,2.21383,2.21407,2.21381,2.21391,42200000.0
2005-03-11 11:10:00,2.21409,2.2143,2.21373,2.21384,25000000.0
2005-03-11 11:11:00,2.21403,2.2143,2.21395,2.21429,26200000.0
2005-03-11 11:12:00,2.21422,2.21452,2.21407,2.21429,33600000.0
2005-03-11 11:13:00,2.21435,2.21463,2.2142,2.21427,35300000.0
2005-03-11 11:14:00,2.21415,2.21431,2.21381,2.214,48500000.0
2005-03-11 11:15:00,2.21383,2.2141,2.21383,2.2141,40000000.0
2005-03-11 11:16:00,2.21409,2.21422,2.21386,2.21411,24900000.0
2005-03-11 11:17:00,2.21408,2.21445,2.21408,2.21419,40100000.0
2005-03-11 11:18:00,2.21431,2.21465,2.2143,2.21455,48200000.0
2005-03-11 11:19:00,2.21456,2.21476,2.21418,2.21467,59800000.0
2005-03-11 11:20:00,2.21471,2.21532,2.21461,2.21505,55000000.0
2005-03-11 11:21:00,2.21508,2.21539,2.21493,2.21526,24400000.0
2005-03-11 11:22:00,2.2155,2.2155,2.21502,2.21538,44700001.0
2005-03-11 11:23:00,2.21533,2.21605,2.21523,2.21586,42300000.0
2005-03-11 11:24:00,2.21601,2.21601,2.21517,2.21517,36400000.0
2005-03-11 11:25:00,2.21522,2.21545,2.21516,2.21519,33700000.0
2005-03-11 11:26:00,2.21498,2.21539,2.21492,2.21514,20800000.0
2005-03-11 11:27:00,2.21531,2.21546,2.21514,2.21519,28800000.0
2005-03-11 11:28:00,2.2153,2.21531,2.21479,2.21531,40300000.0
2005-03-11 11:29:00,2.21518,2.21518,2.21439,2.21478,43100000.0
2005-03-11 11:30:00,2.21506,2.21513,2.21453,2.21466,29700000.0
2005-03-11 11:31:00,2.2147,2.21578,2.21469,2.21578,38500000.0
2005-03-11 11:32:00,2.21553,2.21555,2.21537,2.21549,36500000.0
2005-03-11 11:33:00,2.21562,2.2159,2.21544,2.2159,44700000.0
2005-03-11 11:34:00,2.21588,2.21614,2.21566,2.21576,57200000.0
2005-03-11 11:35:00,2.21582,2.21595,2.21577,2.21579,35000000.0
2005-03-11 11:36:00,2.21605,2.21627,2.21573,2.21589,53600000.0
2005-03-11 11:37:00,2.21575,2.2159,2.21564,2.2159,48600000.0
2005-03-11 11:38:00,2.21597,2.21619,2.21569,2.21587,53700000.0
2005-03-11 11:39:00,2.21596,2.21601,2.21564,2.21598,47500000.0
2005-03-11 11:40:00,2.21595,2.21603,2.21564,2.21601,32000000.0
2005-03-11 11:41:00,2.21565,2.21604,2.21565,2.21584,29300000.0
2005-03-11 11:42:00,2.21547,2.21601,2.21547,2.21578,30700000.0
2005-03-11 11:43:00,2.21574,2.21597,2.21574,2.21575,25400000.0
2005-03-11 11:44:00,2.21615,2.21617,2.21549,2.21609,28900000.0
2005-03-11 11:45:00,2.21594,2.21624,2.21575,2.2161,47000000.0
2005-03-11 11:46:00,2.21636,2.21642,2.21595,2.21603,29400000.0
2005-03-11 11:47:00,2.21651,2.21651,2.21606,2.21609,24000000.0
2005-03-11 11:48:00,2.21553,2.21603,2.21553,2.21593,30600000.0
2005-03-11 11:49:00,2.21585,2.21605,2.2157,2.21581,24200000.0
2005-03-11 11:50:00,2.2156,2.2159,2.2156,2.21567,32200000.0
2005-03-11 11:51:00,2.21587,2.21597,2.21544,2.21544,45500000.0
2005-03-11 11:52:00,2.21561,2.2158,2.21533,2.21551,48800000.0
2005-03-11 11:53:00,2.2154,2.21564,2.21508,2.21514,22200000.0
2005-03-11 11:54:00,2.21531,2.21577,2.21531,2.21549,54100000.0
2005-03-11 11:55:00,2.21552,2.21589,2.21535,2.21535,38800000.0
2005-03-11 11:56:00,2.21562,2.21586,2.2154,2.2154,26100000.0
2005-03-11 11:57:00,2.21538,2.21565,2.21509,2.21547,29400000.0
2005-03-11 11:58:00,2.21536,2.21544,2.2151,2.2152,32900000.0
2005-03-11 11:59:00,2.21535,2.21559,2.21523,2.21553,25700000.0
2005-03-11 12:00:00,2.21579,2.21579,2.21539,2.21547,23400000.0
2005-03-11 12:01:00,2.21539,2.21575,2.21529,2.2157,48200000.0
2005-03-11 12:02:00,2.21566,2.21603,2.21553,2.21589,15600000.0
2005-03-11 12:03:00,2.21571,2.21633,2.21571,2.21627,21700000.0
2005-03-11 12:04:00,2.21588,2.21614,2.21578,2.21608,35500000.0
2005-03-11 12:05:00,2.21614,2.21622,2.21567,2.21593,57700000.0
2005-03-11 12:06:00,2.21619,2.2162,2.21597,2.21613,26200000.0
2005-03-11 12:07:00,2.21646,2.21649,2.21599,2.21628,40400000.0
2005-03-11 12:08:00,2.2161,2.21627,2.21603,2.21622,49100000.0
2005-03-11 12:09:00,2.21638,2.21647,2.21592,2.21615,54600000.0
2005-03-11 12:10:00,2.21645,2.21645,2.21612,2.21631,22200000.0
2005-03-11 12:11:00,2.21647,2.21647,2.21594,2.21594,33399999.0
2005-03-11 12:12:00,2.21639,2.21656,2.21616,2.21622,34500000.0
2005-03-11 12:13:00,2.21596,2.21668,2.21592,2.2162,31500000.0
2005-03-11 12:14:00,2.21608,2.2162,2.21592,2.2162,45500000.0
2005-03-11 12:15:00,2.21632,2.21689,2.21627,2.21689,40000000.0
2005-03-11 12:16:00,2.21635,2.21662,2.21624,2.21637,57500000.0
2005-03-11 12:17:00,2.21652,2.21659,2.21596,2.21596,27700000.0
2005-03-11 12:18:00,2.21649,2.21659,2.21589,2.21595,42100000.0
2005-03-11 12:19:00,2.21575,2.21629,2.21574,2.21614,32300000.0
2005-03-11 12:20:00,2.21633,2.21665,2.21577,2.21613,44000001.0
2005-03-11 12:21:00,2.2161,2.21649,2.2161,2.21622,35600000.0
2005-03-11 12:22:00,2.21627,2.21636,2.21615,2.21623,24100000.0
2005-03-11 12:23:00,2.21607,2.2162,2.21584,2.21609,43800000.0
2005-03-11 12:24:00,2.21583,2.21601,2.21556,2.21601,36700000.0
2005-03-11 12:25:00,2.21625,2.21638,2.21608,2.21608,40700000.0
2005-03-11 12:26:00,2.21584,2.21611,2.21583,2.21611,14800000.0
2005-03-11 12:27:00,2.21609,2.21647,2.21604,2.21627,42300000.0
2005-03-11 12:28:00,2.21615,2.2166,2.21614,2.2166,30000000.0
2005-03-11 12:29:00,2.21611,2.21661,2.21586,2.21595,65999999.0
2005-03-11 12:30:00,2.21596,2.2162,2.21582,2.2162,52400000.0
2005-03-11 12:31:00,2.21628,2.21661,2.21616,2.21635,18600000.0
2005-03-11 12:32:00,2.2162,2.21679,2.21617,2.21679,32200000.0
2005-03-11 12:33:00,2.21652,2.21663,2.21583,2.21589,40300000.0
2005-03-11 12:34:00,2.21568,2.2158,2.21545,2.2156,26900000.0
2005-03-11 12:35:00,2.21567,2.21583,2.21539,2.21539,55900000.0
2005-03-11 12:36:00,2.21542,2.21562,2.21526,2.21562,33900000.0
2005-03-11 12:37:00,2.21554,2.21573,2.2152,2.2152,31800000.0
2005-03-11 12:38:00,2.21513,2.21553,2.21513,2.21549,32100000.0
2005-03-11 12:39:00,2.2154,2.21575,2.21535,2.21575,38600000.0
2005-03-11 12:40:00,2.21581,2.21605,2.21567,2.21567,45100000.0
2005-03-11 12:41:00,2.21595,2.21615,2.21577,2.216,43500000.0
2005-03-11 12:42:00,2.21621,2.21644,2.21577,2.21643,76599999.0
2005-03-11 12:43:00,2.21642,2.21672,2.21567,2.2163,54800000.0
2005-03-11 12:44:00,2.21665,2.21692,2.21665,2.2167,48500000.0
2005-03-11 12:45:00,2.21655,2.21682,2.21649,2.21682,27900000.0
2005-03-11 12:46:00,2.2167,2.21717,2.2167,2.21692,36500000.0
2005-03-11 12:47:00,2.21704,2.21718,2.21684,2.21684,35200000.0
2005-03-11 12:48:00,2.21694,2.21725,2.21668,2.21671,50500000.0
2005-03-11 12:49:00,2.21677,2.21678,2.21641,2.21665,34600000.0
2005-03-11 12:50:00,2.21672,2.21686,2.21646,2.21686,23600000.0
2005-03-11 12:51:00,2.21676,2.21713,2.2167,2.21685,55100000.0
2005-03-11 12:52:00,2.2169,2.21722,2.21684,2.21685,39800000.0
2005-03-11 12:53:00,2.21702,2.21702,2.21642,2.21655,33600000.0
2005-03-11 12:54:00,2.21666,2.21745,2.21658,2.21715,41100000.0
2005-03-11 12:55:00,2.21702,2.21723,2.21694,2.21715,24100000.0
2005-03-11 12:56:00,2.21702,2.21746,2.21702,2.21728,34900000.0
2005-03-11 12:57:00,2.21725,2.21783,2.21725,2.21783,58400000.0
2005-03-11 12:58:00,2.21776,2.21789,2.2177,2.21783,43400001.0
2005-03-11 12:59:00,2.21779,2.218,2.21756,2.21773,58599999.0
2005-03-11 13:00:00,2.21769,2.21769,2.21722,2.21741,54000000.0
2005-03-11 13:01:00,2.21773,2.21823,2.21757,2.2181,43000000.0
2005-03-11 13:02:00,2.21826,2.21842,2.218,2.21811,42400000.0
2005-03-11 13:03:00,2.21797,2.21826,2.21796,2.21796,23800000.0
2005-03-11 13:04:00,2.21806,2.21822,2.21793,2.218,55500000.0
2005-03-11 13:05:00,2.21814,2.21814,2.21773,2.21781,35500000.0
2005-03-11 13:06:00,2.21804,2.21825,2.21771,2.2178,36300000.0
2005-03-11 13:07:00,2.21784,2.21805,2.21778,2.21793,36800000.0
2005-03-11 13:08:00,2.21794,2.21811,2.21785,2.21797,48000000.0
2005-03-11 13:09:00,2.21792,2.21804,2.21778,2.21804,35400000.0
2005-03-11 13:10:00,2.21818,2.21856,2.21818,2.21837,52599999.0
2005-03-11 13:11:00,2.21857,2.21865,2.21804,2.21818,36000000.0
2005-03-11 13:12:00,2.21844,2.21855,2.21798,2.21798,28000000.0
2005-03-11 13:13:00,2.21807,2.21847,2.21807,2.21827,23000000.0
2005-03-11 13:14:00,2.218,2.21837,2.21779,2.2181,54700000.0
2005-03-11 13:15:00,2.21817,2.21868,2.21795,2.21825,41600000.0
2005-03-11 13:16:00,2.21825,2.21869,2.21787,2.21797,37500000.0
2005-03-11 13:17:00,2.21757,2.2177,2.21727,2.21727,36200000.0
2005-03-11 13:18:00,2.21759,2.21777,2.21719,2.21755,37300000.0
2005-03-11 13:19:00,2.21762,2.21774,2.21743,2.21743,16600000.0
2005-03-11 13:20:00,2.21756,2.21768,2.21733,2.21749,39100000.0
2005-03-11 13:21:00,2.21781,2.21786,2.21739,2.21772,21900000.0
2005-03-11 13:22:00,2.21761,2.21823,2.21744,2.21763,47200000.0
2005-03-11 13:23:00,2.21749,2.21758,2.21717,2.21734,53200000.0
2005-03-11 13:24:00,2.21722,2.21738,2.21685,2.21698,35300001.0
2005-03-11 13:25:00,2.2171,2.21731,2.21689,2.21689,42400000.0
2005-03-11 13:26:00,2.21719,2.2173,2.21687,2.21701,23300000.0
2005-03-11 13:27:00,2.21686,2.21699,2.21655,2.21679,38900000.0
2005-03-11 13:28:00,2.2166,2.21711,2.2166,2.21672,33200000.0
2005-03-11 13:29:00,2.21697,2.21714,2.21697,2.21714,34100000.0
2005-03-11 13:30:00,2.21737,2.21758,2.21709,2.21745,37500000.0
2005-03-11 13:31:00,2.21716,2.21781,2.21713,2.21763,36100000.0
2005-03-11 13:32:00,2.21729,2.21742,2.21708,2.21708,55400000.0
2005-03-11 13:33:00,2.21719,2.2173,2.21675,2.21714,47900000.0
2005-03-11 13:34:00,2.21725,2.21761,2.21725,2.21737,53900000.0
2005-03-11 13:35:00,2.21708,2.21753,2.21703,2.21725,54800000.0
2005-03-11 13:36:00,2.2173,2.21733,2.21707,2.21733,38000000.0
2005-03-11 13:37:00,2.21728,2.21728,2.21671,2.21692,26000000.0
2005-03-11 13:38:00,2.21718,2.21718,2.21663,2.21678,30600000.0
2005-03-11 13:39:00,2.21683,2.21688,2.21629,2.21655,46600000.0
2005-03-11 13:40:00,2.21668,2.21702,2.21668,2.21683,31800000.0
2005-03-11 13:41:00,2.21701,2.21709,2.21679,2.21691,38400000.0
2005-03-11 13:42:00,2.21717,2.21786,2.2171,2.21786,24600000.0
2005-03-11 13:43:00,2.21765,2.21837,2.21765,2.21801,37500000.0
2005-03-11 13:44:00,2.21798,2.21807,2.21767,2.21767,23900000.0
2005-03-11 13:45:00,2.21759,2.21791,2.21757,2.2178,20000000.0
2005-03-11 13:46:00,2.21785,2.21803,2.21762,2.21803,48600000.0
2005-03-11 13:47:00,2.21785,2.21797,2.21768,2.21774,39900000.0
2005-03-11 13:48:00,2.21765,2.21807,2.21765,2.21783,25600000.0
2005-03-11 13:49:00,2.21787,2.21789,2.21756,2.21775,36100000.0
2005-03-11 13:50:00,2.21776,2.21794,2.21761,2.21773,21600000.0
2005-03-11 13:51:00,2.21797,2.21815,2.2179,2.21808,37600001.0
2005-03-11 13:52:00,2.21836,2.21853,2.21803,2.21847,45000000.0
2005-03-11 13:53:00,2.21826,2.21832,2.21775,2.21803,35600000.0
2005-03-11 13:54:00,2.21829,2.21855,2.21818,2.21855,21600000.0
2005-03-11 13:55:00,2.21856,2.21881,2.21843,2.21843,36200000.0
2005-03-11 13:56:00,2.21859,2.2187,2.2184,2.21855,32900000.0
2005-03-11 13:57:00,2.21883,2.21911,2.21861,2.21907,21700000.0
2005-03-11 13:58:00,2.219,2.2193,2.21884,2.2193,26300000.0
2005-03-11 13:59:00,2.21885,2.21918,2.21871,2.21875,45000000.0
2005-03-11 14:00:00,2.21882,2.21897,2.21842,2.21881,23600000.0
2005-03-11 14:01:00,2.2184,2.21878,2.21829,2.21877,36200000.0
2005-03-11 14:02:00,2.21883,2.21895,2.21817,2.21817,31600000.0
2005-03-11 14:03:00,2.21828,2.21853,2.21828,2.21839,32900000.0
2005-03-11 14:04:00,2.21827,2.21868,2.21827,2.21863,37099999.0
2005-03-11 14:05:00,2.21856,2.21868,2.21835,2.21835,45199999.0
2005-03-11 14:06:00,2.21848,2.21886,2.21846,2.21859,25500000.0
2005-03-11 14:07:00,2.21838,2.21856,2.21804,2.21812,41100000.0
2005-03-11 14:08:00,2.21852,2.21858,2.2183,2.21832,37000000.0
2005-03-11 14:09:00,2.21813,2.2183,2.21813,2.21818,29600000.0
2005-03-11 14:10:00,2.21802,2.21817,2.21777,2.21806,45700000.0
2005-03-11 14:11:00,2.21815,2.21844,2.21792,2.2181,85199999.0
2005-03-11 14:12:00,2.21829,2.21868,2.2182,2.21839,36800000.0
2005-03-11 14:13:00,2.21858,2.21878,2.21824,2.21857,32900000.0
2005-03-11 14:14:00,2.21897,2.21897,2.21854,2.21893,29400000.0
2005-03-11 14:15:00,2.2186,2.21893,2.2186,2.21879,36800000.0
2005-03-11 14:16:00,2.21891,2.21907,2.21874,2.21893,38100000.0
2005-03-11 14:17:00,2.21916,2.21948,2.21916,2.21932,44600000.0
2005-03-11 14:18:00,2.219,2.21982,2.219,2.21952,25500000.0
2005-03-11 14:19:00,2.21927,2.21962,2.21927,2.21932,39100000.0
2005-03-11 14:20:00,2.2191,2.21925,2.21884,2.21892,42300000.0
2005-03-11 14:21:00,2.21906,2.21915,2.21871,2.21871,45200000.0
2005-03-11 14:22:00,2.21916,2.21945,2.2189,2.21926,19800000.0
2005-03-11 14:23:00,2.21895,2.21924,2.21881,2.21903,44900000.0
2005-03-11 14:24:00,2.21905,2.21928,2.21893,2.21904,37600000.0
2005-03-11 14:25:00,2.21912,2.21935,2.21876,2.21885,35700000.0
2005-03-11 14:26:00,2.21876,2.21891,2.21866,2.21891,46200000.0
2005-03-11 14:27:00,2.2189,2.21911,2.21844,2.2188,28600000.0
2005-03-11 14:28:00,2.21978,2.21978,2.21865,2.21865,19100000.0
2005-03-11 14:29:00,2.21866,2.2188,2.21859,2.21859,18500000.0
2005-03-11 14:30:00,2.21875,2.21902,2.21854,2.21896,47600000.0
2005-03-11 14:31:00,2.21912,2.21912,2.21869,2.21869,30400000.0
2005-03-11 14:32:00,2.21852,2.21909,2.21836,2.21909,23200000.0
2005-03-11 14:33:00,2.21887,2.21895,2.21876,2.21876,54000000.0
2005-03-11 14:34:00,2.21892,2.21913,2.21881,2.21889,42000000.0
2005-03-11 14:35:00,2.2187,2.21912,2.21865,2.21896,32100000.0
2005-03-11 14:36:00,2.2186,2.21887,2.21843,2.21885,30300000.0
2005-03-11 14:37:00,2.21859,2.21868,2.21841,2.21867,59000000.0
2005-03-11 14:38:00,2.21873,2.21899,2.21863,2.21882,24000000.0
2005-03-11 14:39:00,2.21899,2.21899,2.21827,2.21835,30000000.0
2005-03-11 14:40:00,2.2185,2.2185,2.21822,2.21825,69500000.0
2005-03-11 14:41:00,2.218,2.21847,2.218,2.2184,54000000.0
2005-03-11 14:42:00,2.21843,2.21843,2.21806,2.21824,37300000.0
2005-03-11 14:43:00,2.21838,2.21848,2.21811,2.21845,40200000.0
2005-03-11 14:44:00,2.21827,2.21853,2.21807,2.21826,27800000.0
2005-03-11 14:45:00,2.21805,2.21805,2.21752,2.21784,53300000.0
2005-03-11 14:46:00,2.21779,2.21824,2.21775,2.21806,35600000.0
2005-03-11 14:47:00,2.21842,2.21852,2.21799,2.21799,36300000.0
2005-03-11 14:48:00,2.21803,2.21835,2.218,2.21835,54300000.0
2005-03-11 14:49:00,2.21813,2.21836,2.21807,2.21836,24400000.0
2005-03-11 14:50:00,2.21807,2.2184,2.21804,2.2184,49100000.0
2005-03-11 14:51:00,2.21841,2.21866,2.21826,2.21864,29500000.0
2005-03-11 14:52:00,2.21856,2.21876,2.21843,2.21855,64300001.0
2005-03-11 14:53:00,2.2182,2.2188,2.2182,2.2188,49900000.0
2005-03-11 14:54:00,2.21855,2.21884,2.21837,2.21879,21300000.0
2005-03-11 14:55:00,2.21882,2.21883,2.21853,2.21857,28300000.0
2005-03-11 14:56:00,2.21864,2.21879,2.21848,2.21858,30400000.0
2005-03-11 14:57:00,2.21842,2.21879,2.21831,2.21879,54300000.0
2005-03-11 14:58:00,2.21887,2.21887,2.21805,2.2183,62900000.0
2005-03-11 14:59:00,2.21791,2.21821,2.21787,2.21817,16900000.0
2005-03-11 15:00:00,2.2182,2.21835,2.21815,2.21817,35700000.0
2005-03-11 15:01:00,2.21832,2.21849,2.21831,2.21835,26800000.0
2005-03-11 15:02:00,2.21828,2.21843,2.21813,2.21828,26200000.0
2005-03-11 15:03:00,2.21838,2.21849,2.218,2.21823,47300000.0
2005-03-11 15:04:00,2.21833,2.21859,2.2181,2.21845,44300000.0
2005-03-11 15:05:00,2.21853,2.21917,2.21851,2.21864,68900000.0
2005-03-11 15:06:00,2.21851,2.21927,2.21851,2.21924,48900000.0
2005-03-11 15:07:00,2.21906,2.21906,2.21861,2.21875,42100000.0
2005-03-11 15:08:00,2.21902,2.21905,2.21882,2.21904,39100000.0
2005-03-11 15:09:00,2.21892,2.21901,2.21849,2.21859,39600000.0
2005-03-11 15:10:00,2.21865,2.21865,2.21823,2.21836,35200000.0
2005-03-11 15:11:00,2.21835,2.21856,2.21822,2.21836,24200000.0
2005-03-11 15:12:00,2.21821,2.21843,2.21811,2.21828,43400000.0
2005-03-11 15:13:00,2.21846,2.21846,2.21801,2.21802,24200000.0
2005-03-11 15:14:00,2.21819,2.21819,2.21786,2.21801,29900000.0
2005-03-11 15:15:00,2.21809,2.21809,2.21789,2.21801,25300000.0
2005-03-11 15:16:00,2.21791,2.21805,2.21758,2.21788,32200000.0
2005-03-11 15:17:00,2.21795,2.21813,2.21795,2.2181,36800000.0
2005-03-11 15:18:00,2.21816,2.21859,2.21808,2.21859,35500001.0
2005-03-11 15:19:00,2.21855,2.2194,2.21855,2.21895,47600000.0
2005-03-11 15:20:00,2.21886,2.21906,2.21867,2.21879,38600000.0
2005-03-11 15:21:00,2.21875,2.21896,2.21849,2.21869,44600000.0
2005-03-11 15:22:00,2.21889,2.21927,2.21877,2.21916,36700000.0
2005-03-11 15:23:00,2.21902,2.21902,2.21848,2.21849,32600000.0
2005-03-11 15:24:00,2.21839,2.21839,2.21824,2.21826,38800000.0
2005-03-11 15:25:00,2.21818,2.21889,2.21818,2.21889,14100000.0
2005-03-11 15:26:00,2.21879,2.21915,2.21879,2.21896,38400000.0
2005-03-11 15:27:00,2.21899,2.219,2.21807,2.21823,19600000.0
2005-03-11 15:28:00,2.2183,2.21855,2.21808,2.21813,43800000.0
2005-03-11 15:29:00,2.21802,2.21802,2.21736,2.21754,20800000.0
2005-03-11 15:30:00,2.2178,2.2185,2.21715,2.2185,39500000.0
2005-03-11 15:31:00,2.21879,2.21985,2.21841,2.2196,49400000.0
2005-03-11 15:32:00,2.2193,2.21962,2.21852,2.21904,28800000.0
2005-03-11 15:33:00,2.21818,2.21855,2.21748,2.21748,29500000.0
2005-03-11 15:34:00,2.2169,2.21703,2.21661,2.21663,38700000.0
2005-03-11 15:35:00,2.21633,2.21664,2.21625,2.21628,41000000.0
2005-03-11 15:36:00,2.21609,2.21641,2.21553,2.21553,71600001.0
2005-03-11 15:37:00,2.21548,2.21571,2.2153,2.21538,23700000.0
2005-03-11 15:38:00,2.21575,2.21638,2.21562,2.2159,68200001.0
2005-03-11 15:39:00,2.21645,2.21649,2.21562,2.21563,51600000.0
2005-03-11 15:40:00,2.21581,2.21587,2.21553,2.21586,34000000.0
2005-03-11 15:41:00,2.21578,2.21622,2.21567,2.2161,50500000.0
2005-03-11 15:42:00,2.21571,2.21674,2.21567,2.21674,42900001.0
2005-03-11 15:43:00,2.21666,2.21693,2.21648,2.21693,31400000.0
2005-03-11 15:44:00,2.2166,2.21671,2.21638,2.21669,26100000.0
2005-03-11 15:45:00,2.217,2.21731,2.21681,2.21731,39700000.0
2005-03-11 15:46:00,2.21765,2.21798,2.21751,2.21777,38900000.0
2005-03-11 15:47:00,2.21798,2.21826,2.2178,2.21791,35500000.0
2005-03-11 15:48:00,2.21825,2.21825,2.21778,2.21786,38100000.0
2005-03-11 15:49:00,2.21752,2.21752,2.21678,2.21708,40200000.0
2005-03-11 15:50:00,2.21715,2.21751,2.21697,2.21725,48800000.0
2005-03-11 15:51:00,2.21709,2.21754,2.21709,2.21728,28400000.0
2005-03-11 15:52:00,2.217,2.21734,2.21688,2.21722,29900000.0
2005-03-11 15:53:00,2.21721,2.21742,2.21709,2.21736,20600000.0
2005-03-11 15:54:00,2.21772,2.21775,2.21715,2.21765,36000000.0
2005-03-11 15:55:00,2.21865,2.2193,2.21853,2.21928,31000000.0
2005-03-11 15:56:00,2.22,2.22118,2.22,2.22108,12400000.0
2005-03-11 15:57:00,2.22159,2.22184,2.2211,2.22178,44100000.0
2005-03-11 15:58:00,2.22188,2.22238,2.2216,2.22204,32000000.0
2005-03-11 15:59:00,2.22229,2.22229,2.22062,2.22062,28800000.0
2005-03-11 16:00:00,2.22059,2.22078,2.22014,2.22014,35700000.0
2005-03-11 16:01:00,2.21998,2.22057,2.21992,2.22045,55700000.0
2005-03-11 16:02:00,2.22053,2.22065,2.22038,2.22055,67000000.0
2005-03-11 16:03:00,2.22065,2.22082,2.22043,2.22074,40400000.0
2005-03-11 16:04:00,2.22031,2.22052,2.21974,2.21974,30800000.0
2005-03-11 16:05:00,2.2197,2.21987,2.21949,2.21983,43300000.0
2005-03-11 16:06:00,2.22021,2.22021,2.21971,2.21977,72400000.0
2005-03-11 16:07:00,2.22022,2.22062,2.22006,2.22015,54200000.0
2005-03-11 16:08:00,2.22032,2.22053,2.21959,2.21974,22700000.0
2005-03-11 16:09:00,2.21946,2.21967,2.2193,2.2193,38800000.0
2005-03-11 16:10:00,2.21953,2.21998,2.21932,2.21998,30200000.0
2005-03-11 16:11:00,2.22011,2.22035,2.22001,2.2201,31500000.0
2005-03-11 16:12:00,2.2198,2.22031,2.2198,2.21997,45300000.0
2005-03-11 16:13:00,2.22002,2.22026,2.21976,2.21981,31000000.0
2005-03-11 16:14:00,2.21993,2.21993,2.21934,2.21934,31700000.0
2005-03-11 16:15:00,2.21903,2.21975,2.2189,2.21926,51500000.0
2005-03-11 16:16:00,2.2195,2.21956,2.21936,2.2195,31000000.0
2005-03-11 16:17:00,2.21964,2.21981,2.21919,2.21954,27400000.0
2005-03-11 16:18:00,2.2196,2.21976,2.21954,2.2197,37700000.0
2005-03-11 16:19:00,2.21958,2.21975,2.21947,2.21965,44300000.0
2005-03-11 16:20:00,2.21982,2.21982,2.21934,2.2194,28200000.0
2005-03-11 16:21:00,2.21977,2.21995,2.21927,2.2193,28100000.0
2005-03-11 16:22:00,2.21925,2.21965,2.21911,2.21932,67200000.0
2005-03-11 16:23:00,2.21897,2.21944,2.21888,2.21888,28900000.0
2005-03-11 16:24:00,2.2192,2.21962,2.21913,2.21924,50000000.0
2005-03-11 16:25:00,2.21925,2.2199,2.21925,2.21982,65699999.0
2005-03-11 16:26:00,2.22007,2.22057,2.21981,2.2201,36800000.0
2005-03-11 16:27:00,2.22006,2.22056,2.22003,2.22026,36300000.0
2005-03-11 16:28:00,2.22021,2.22029,2.21983,2.22029,36500000.0
2005-03-11 16:29:00,2.22001,2.22026,2.21997,2.22018,21400000.0
2005-03-11 16:30:00,2.2201,2.22095,2.2201,2.22074,32400000.0
2005-03-11 16:31:00,2.2208,2.22092,2.22033,2.22048,70300000.0
2005-03-11 16:32:00,2.22079,2.22079,2.22034,2.22047,26600000.0
2005-03-11 16:33:00,2.22034,2.22051,2.22027,2.2203,65199999.0
2005-03-11 16:34:00,2.22031,2.22043,2.21986,2.22016,54600000.0
2005-03-11 16:35:00,2.22002,2.22026,2.2187,2.21886,34500000.0
2005-03-11 16:36:00,2.21889,2.21891,2.2181,2.21835,24200000.0
2005-03-11 16:37:00,2.21855,2.21935,2.21842,2.21922,44900000.0
2005-03-11 16:38:00,2.21925,2.21944,2.21889,2.21912,27100000.0
2005-03-11 16:39:00,2.21949,2.21958,2.21919,2.21955,54200000.0
2005-03-11 16:40:00,2.2198,2.21987,2.21941,2.21963,20500000.0
2005-03-11 16:41:00,2.21979,2.22029,2.21966,2.22001,34900000.0
2005-03-11 16:42:00,2.22001,2.2201,2.21955,2.22005,31100000.0
2005-03-11 16:43:00,2.22012,2.2204,2.21978,2.2201,61500000.0
2005-03-11 16:44:00,2.21955,2.22012,2.21952,2.22006,38900000.0
2005-03-11 16:45:00,2.22014,2.22024,2.21987,2.2201,50700000.0
2005-03-11 16:46:00,2.22027,2.22027,2.21978,2.21989,44200000.0
2005-03-11 16:47:00,2.21995,2.22022,2.21982,2.22022,56800000.0
2005-03-11 16:48:00,2.22003,2.22049,2.21981,2.22047,39000000.0
2005-03-11 16:49:00,2.22054,2.22057,2.22001,2.22036,33700000.0
2005-03-11 16:50:00,2.2202,2.22049,2.21998,2.2202,47100000.0
2005-03-11 16:51:00,2.22018,2.22033,2.21998,2.2202,51500000.0
2005-03-11 16:52:00,2.22013,2.22016,2.21979,2.22015,38200000.0
2005-03-11 16:53:00,2.21984,2.22004,2.21959,2.21966,46400000.0
2005-03-11 16:54:00,2.21978,2.21998,2.21954,2.21983,41900000.0
2005-03-11 16:55:00,2.2198,2.22004,2.2196,2.21987,40800000.0
2005-03-11 16:56:00,2.21958,2.2202,2.21958,2.22012,38000000.0
2005-03-11 16:57:00,2.22002,2.22006,2.21948,2.21974,42200000.0
2005-03-11 16:58:00,2.21964,2.22029,2.21964,2.22024,34000000.0
2005-03-11 16:59:00,2.22044,2.22069,2.22024,2.22051,29800000.0
2005-03-11 17:00:00,2.22048,2.22099,2.22028,2.2208,38800000.0
2005-03-11 17:01:00,2.22079,2.22098,2.22037,2.22045,37100000.0
2005-03-11 17:02:00,2.22003,2.22034,2.21988,2.21996,34400000.0
2005-03-11 17:03:00,2.21978,2.22019,2.21961,2.22015,41300000.0
2005-03-11 17:04:00,2.22027,2.22047,2.21981,2.22041,37000000.0
2005-03-11 17:05:00,2.22017,2.22022,2.21977,2.21984,51200000.0
2005-03-11 17:06:00,2.21998,2.22024,2.21966,2.22024,53100000.0
2005-03-11 17:07:00,2.22014,2.22065,2.21998,2.22049,57599999.0
2005-03-11 17:08:00,2.22018,2.22042,2.21974,2.22007,33500000.0
2005-03-11 17:09:00,2.21996,2.22001,2.21971,2.21978,33000000.0
2005-03-11 17:10:00,2.21987,2.22002,2.21956,2.21982,41000000.0
2005-03-11 17:11:00,2.21972,2.21983,2.219,2.21926,22100000.0
2005-03-11 17:12:00,2.21867,2.21897,2.21826,2.21843,42400000.0
2005-03-11 17:13:00,2.21816,2.21843,2.21783,2.21827,24700000.0
2005-03-11 17:14:00,2.21794,2.21808,2.21776,2.21798,38100000.0
2005-03-11 17:15:00,2.21783,2.2182,2.21773,2.21795,26800000.0
2005-03-11 17:16:00,2.21817,2.21823,2.2179,2.21811,26200000.0
2005-03-11 17:17:00,2.21825,2.21836,2.21805,2.21817,23200000.0
2005-03-11 17:18:00,2.2183,2.21883,2.21822,2.21877,46600000.0
2005-03-11 17:19:00,2.21863,2.2191,2.21852,2.21891,42300000.0
2005-03-11 17:20:00,2.21894,2.219,2.21845,2.2187,38900000.0
2005-03-11 17:21:00,2.21853,2.21942,2.21853,2.21896,52000000.0
2005-03-11 17:22:00,2.21884,2.21926,2.21874,2.21893,38200000.0
2005-03-11 17:23:00,2.21911,2.21924,2.21845,2.2187,33400000.0
2005-03-11 17:24:00,2.2182,2.21868,2.21818,2.2186,36200000.0
2005-03-11 17:25:00,2.21856,2.21884,2.21812,2.2186,34100000.0
2005-03-11 17:26:00,2.21848,2.21871,2.21836,2.21871,30900000.0
2005-03-11 17:27:00,2.21852,2.21864,2.21829,2.21858,22400000.0
2005-03-11 17:28:00,2.21851,2.21881,2.21838,2.21869,39200000.0
2005-03-11 17:29:00,2.21833,2.21854,2.21801,2.21831,18300000.0
2005-03-11 17:30:00,2.21831,2.21855,2.2181,2.21835,51800000.0
2005-03-11 17:31:00,2.21859,2.21859,2.21801,2.2184,74100000.0
2005-03-11 17:32:00,2.21836,2.21857,2.21826,2.21842,51000000.0
2005-03-11 17:33:00,2.21882,2.21887,2.21801,2.21801,32100000.0
2005-03-11 17:34:00,2.21785,2.218,2.21755,2.21783,28900000.0
2005-03-11 17:35:00,2.21768,2.21775,2.21689,2.21689,48600000.0
2005-03-11 17:36:00,2.21665,2.21724,2.21663,2.21712,40800000.0
2005-03-11 17:37:00,2.2173,2.21767,2.21715,2.21761,52800000.0
2005-03-11 17:38:00,2.21769,2.21796,2.21756,2.21781,57200000.0
2005-03-11 17:39:00,2.21763,2.21818,2.21757,2.21775,47400000.0
2005-03-11 17:40:00,2.21752,2.21819,2.21748,2.21797,32500000.0
2005-03-11 17:41:00,2.218,2.21809,2.21772,2.21775,33100000.0
2005-03-11 17:42:00,2.21825,2.21853,2.21808,2.21839,30400000.0
2005-03-11 17:43:00,2.21842,2.21847,2.21729,2.21738,60899999.0
2005-03-11 17:44:00,2.21727,2.21792,2.21727,2.2178,45800000.0
2005-03-11 17:45:00,2.21771,2.21817,2.21771,2.21817,27400000.0
2005-03-11 17:46:00,2.21804,2.21811,2.2178,2.21801,28300000.0
2005-03-11 17:47:00,2.21792,2.21813,2.2176,2.21806,33400000.0
2005-03-11 17:48:00,2.21782,2.21791,2.21757,2.21767,25400000.0
2005-03-11 17:49:00,2.21757,2.21764,2.21704,2.21724,31200000.0
2005-03-11 17:50:00,2.21735,2.21758,2.21712,2.21758,43000000.0
2005-03-11 17:51:00,2.21751,2.21764,2.21736,2.21744,28600000.0
2005-03-11 17:52:00,2.21705,2.21731,2.21694,2.21718,36900000.0
2005-03-11 17:53:00,2.21717,2.21751,2.21716,2.21739,40700000.0
2005-03-11 17:54:00,2.2173,2.21752,2.21722,2.21729,38800000.0
2005-03-11 17:55:00,2.21724,2.21732,2.21704,2.21704,36800000.0
2005-03-11 17:56:00,2.21724,2.21724,2.21684,2.21692,40200000.0
2005-03-11 17:57:00,2.21705,2.21705,2.21677,2.21682,25200000.0
2005-03-11 17:58:00,2.21707,2.21712,2.21676,2.21701,41800000.0
2005-03-11 17:59:00,2.21687,2.21732,2.21686,2.21723,34100000.0
2005-03-11 18:00:00,2.21721,2.21736,2.21695,2.21704,26300000.0
2005-03-11 18:01:00,2.21698,2.21708,2.21649,2.21657,360900000.0
2005-03-11 18:02:00,2.21654,2.21711,2.21629,2.21694,337500000.0
2005-03-11 18:03:00,2.21655,2.2168,2.2162,2.2162,448500000.0
2005-03-11 18:04:00,2.2161,2.21668,2.21605,2.21643,312900000.0
2005-03-11 18:05:00,2.21667,2.21673,2.21618,2.21651,197500000.0
2005-03-11 18:06:00,2.21649,2.2168,2.21613,2.21618,383700000.0
2005-03-11 18:07:00,2.21605,2.21627,2.21545,2.21591,414900000.0
2005-03-11 18:08:00,2.21552,2.21603,2.21532,2.21578,427600000.0
2005-03-11 18:09:00,2.21586,2.21603,2.21578,2.21588,252900000.0
2005-03-11 18:10:00,2.21593,2.21605,2.21541,2.21583,316500000.0
2005-03-11 18:11:00,2.21588,2.21601,2.21523,2.21552,215700000.0
2005-03-11 18:12:00,2.21532,2.21549,2.21489,2.21526,160300000.0
2005-03-11 18:13:00,2.2152,2.21557,2.2151,2.21556,160200000.0
2005-03-11 18:14:00,2.21591,2.21603,2.21545,2.21546,273500000.0
2005-03-11 18:15:00,2.21554,2.2159,2.21533,2.21571,358600000.0
2005-03-11 18:16:00,2.21578,2.21582,2.21533,2.21573,338000001.0
2005-03-11 18:17:00,2.21572,2.21617,2.21552,2.21552,245700000.0
2005-03-11 18:18:00,2.21554,2.21597,2.21541,2.21553,161600000.0
2005-03-11 18:19:00,2.2154,2.21592,2.2154,2.21583,298500000.0
2005-03-11 18:20:00,2.2157,2.21598,2.21539,2.21562,218900000.0
2005-03-11 18:21:00,2.21543,2.21573,2.21527,2.21551,209500000.0
2005-03-11 18:22:00,2.21557,2.21586,2.21536,2.21577,216000000.0
2005-03-11 18:23:00,2.21559,2.21577,2.21523,2.21545,363499999.0
2005-03-11 18:24:00,2.21553,2.21562,2.21515,2.21532,303300000.0
2005-03-11 18:25:00,2.21525,2.21527,2.21492,2.21516,288500000.0
2005-03-11 18:26:00,2.21514,2.21541,2.215,2.2154,355499998.0
2005-03-11 18:27:00,2.21531,2.21611,2.2152,2.21575,318200000.0
2005-03-11 18:28:00,2.21577,2.21594,2.21539,2.21565,210200000.0
2005-03-11 18:29:00,2.21545,2.21603,2.21533,2.21599,248000000.0
2005-03-11 18:30:00,2.21586,2.21613,2.2151,2.2161,269800000.0
2005-03-11 18:31:00,2.21635,2.21659,2.21609,2.21633,206900000.0
2005-03-11 18:32:00,2.21613,2.21666,2.21613,2.21621,178400000.0
2005-03-11 18:33:00,2.21609,2.21634,2.21586,2.21592,332400000.0
2005-03-11 18:34:00,2.21611,2.21619,2.21572,2.21608,378900001.0
2005-03-11 18:35:00,2.21607,2.21644,2.21601,2.21601,152200000.0
2005-03-11 18:36:00,2.21587,2.21614,2.21587,2.21614,104700000.0
2005-03-11 18:37:00,2.2161,2.2162,2.21599,2.21611,71100000.0
2005-03-11 18:38:00,2.2161,2.21624,2.21587,2.21611,122000000.0
2005-03-11 18:39:00,2.21603,2.21627,2.21584,2.21598,174300001.0
2005-03-11 18:40:00,2.21583,2.21589,2.21506,2.21523,245800001.0
2005-03-11 18:41:00,2.21505,2.2153,2.21447,2.21447,139300000.0
2005-03-11 18:42:00,2.21472,2.2157,2.21437,2.21492,126200000.0
2005-03-11 18:43:00,2.21487,2.21518,2.21487,2.21509,60100000.0
2005-03-11 18:44:00,2.21533,2.21559,2.21502,2.21516,152999999.0
2005-03-11 18:45:00,2.21529,2.21545,2.2151,2.2151,60300000.0
2005-03-11 18:46:00,2.21531,2.21553,2.21508,2.21508,30700000.0
2005-03-11 18:47:00,2.21489,2.21514,2.21445,2.21482,37300000.0
2005-03-11 18:48:00,2.2146,2.21464,2.21414,2.21436,84500000.0
2005-03-11 18:49:00,2.21438,2.21521,2.21418,2.21521,48200000.0
2005-03-11 18:50:00,2.21486,2.21506,2.21467,2.21467,33000000.0
2005-03-11 18:51:00,2.21479,2.21527,2.21455,2.21525,180800001.0
2005-03-11 18:52:00,2.21487,2.21506,2.21468,2.21499,159300000.0
2005-03-11 18:53:00,2.21503,2.21521,2.21488,2.2151,139200000.0
2005-03-11 18:54:00,2.21488,2.21507,2.21442,2.21503,148899998.0
2005-03-11 18:55:00,2.21507,2.2153,2.21486,2.21512,144900000.0
2005-03-11 18:56:00,2.21505,2.21539,2.21505,2.21523,64300000.0
2005-03-11 18:57:00,2.21514,2.21541,2.21502,2.21502,70600000.0
2005-03-11 18:58:00,2.21527,2.21543,2.21502,2.21534,212800000.0
2005-03-11 18:59:00,2.2153,2.216,2.2151,2.21596,213800000.0
2005-03-11 19:00:00,2.21597,2.21612,2.21549,2.21599,61300000.0
2005-03-11 19:01:00,2.21564,2.21573,2.21553,2.21554,55600000.0
2005-03-11 19:02:00,2.21564,2.21585,2.21524,2.21551,168700000.0
2005-03-11 19:03:00,2.21555,2.21593,2.21545,2.21576,85900000.0
2005-03-11 19:04:00,2.21569,2.21574,2.21535,2.21543,34200000.0
2005-03-11 19:05:00,2.2155,2.2155,2.21505,2.21534,54500000.0
2005-03-11 19:06:00,2.21516,2.21545,2.21487,2.21499,256700000.0
2005-03-11 19:07:00,2.21503,2.21529,2.21484,2.21518,147300000.0
2005-03-11 19:08:00,2.21495,2.21495,2.21403,2.21469,273300000.0
2005-03-11 19:09:00,2.21504,2.21512,2.21468,2.21487,155800000.0
2005-03-11 19:10:00,2.21475,2.2154,2.21475,2.21525,81300000.0
2005-03-11 19:11:00,2.21511,2.21528,2.21486,2.215,72500000.0
2005-03-11 19:12:00,2.21498,2.21526,2.21479,2.21515,35600000.0
2005-03-11 19:13:00,2.21435,2.21489,2.21435,2.21477,112100000.0
2005-03-11 19:14:00,2.21492,2.21504,2.2143,2.21481,116100000.0
2005-03-11 19:15:00,2.21443,2.21505,2.21443,2.21488,104700000.0
2005-03-11 19:16:00,2.21498,2.21505,2.21455,2.21462,32400000.0
2005-03-11 19:17:00,2.21455,2.21485,2.21448,2.21483,58400000.0
2005-03-11 19:18:00,2.21491,2.21511,2.21445,2.21493,93300000.0
2005-03-11 19:19:00,2.21517,2.21541,2.21501,2.2152,101300000.0
2005-03-11 19:20:00,2.21519,2.21521,2.21479,2.21501,177000001.0
2005-03-11 19:21:00,2.2149,2.21517,2.21464,2.21494,102100000.0
2005-03-11 19:22:00,2.21493,2.21527,2.2147,2.2147,55000000.0
2005-03-11 19:23:00,2.21457,2.21481,2.2143,2.21453,178200000.0
2005-03-11 19:24:00,2.21476,2.21495,2.21455,2.21495,56700000.0
2005-03-11 19:25:00,2.21486,2.21529,2.21486,2.21504,67300000.0
2005-03-11 19:26:00,2.21505,2.21522,2.21489,2.215,136700000.0
2005-03-11 19:27:00,2.21503,2.21527,2.2146,2.2146,150700000.0
2005-03-11 19:28:00,2.21481,2.21527,2.21481,2.21511,77300000.0
2005-03-11 19:29:00,2.21502,2.21538,2.21489,2.21517,124999999.0
2005-03-11 19:30:00,2.21547,2.21556,2.21503,2.21518,211399999.0
2005-03-11 19:31:00,2.21501,2.21552,2.21501,2.21552,88900000.0
2005-03-11 19:32:00,2.21557,2.21575,2.21528,2.21557,143500000.0
2005-03-11 19:33:00,2.21589,2.216,2.2154,2.21582,69300000.0
2005-03-11 19:34:00,2.21585,2.21607,2.21543,2.21581,119400000.0
2005-03-11 19:35:00,2.21565,2.21608,2.21563,2.2157,140200001.0
2005-03-11 19:36:00,2.21571,2.21586,2.2154,2.21566,122800000.0
2005-03-11 19:37:00,2.21594,2.21594,2.21487,2.21568,43100000.0
2005-03-11 19:38:00,2.21553,2.21582,2.2155,2.21567,16500000.0
2005-03-11 19:39:00,2.21564,2.2157,2.21542,2.2157,51900000.0
2005-03-11 19:40:00,2.21577,2.21592,2.21552,2.21569,101800000.0
2005-03-11 19:41:00,2.21543,2.21591,2.21538,2.21591,96000000.0
2005-03-11 19:42:00,2.21564,2.21599,2.21543,2.21585,64800000.0
2005-03-11 19:43:00,2.21591,2.21612,2.21591,2.21592,40400000.0
2005-03-11 19:44:00,2.21594,2.21609,2.21562,2.21609,79600000.0
2005-03-11 19:45:00,2.21612,2.21619,2.21588,2.21617,46000000.0
2005-03-11 19:46:00,2.21619,2.21635,2.21588,2.21588,86000000.0
2005-03-11 19:47:00,2.21578,2.21615,2.21575,2.21615,15500000.0
2005-03-11 19:48:00,2.21602,2.21625,2.21591,2.21604,69100000.0
2005-03-11 19:49:00,2.2161,2.21618,2.21587,2.21592,81300000.0
2005-03-11 19:50:00,2.21604,2.21611,2.21567,2.21611,80900000.0
2005-03-11 19:51:00,2.21602,2.2165,2.21602,2.21625,98200000.0
2005-03-11 19:52:00,2.2163,2.2167,2.21601,2.2163,45400000.0
2005-03-11 19:53:00,2.21628,2.21642,2.21621,2.21629,26100000.0
2005-03-11 19:54:00,2.21619,2.21619,2.21575,2.21615,62300000.0
2005-03-11 19:55:00,2.21611,2.21611,2.21582,2.21598,21200000.0
2005-03-11 19:56:00,2.21599,2.21604,2.21572,2.21583,78900000.0
2005-03-11 19:57:00,2.21608,2.21633,2.21593,2.21625,110600000.0
2005-03-11 19:58:00,2.21618,2.21638,2.21588,2.21606,122800000.0
2005-03-11 19:59:00,2.21603,2.21609,2.21574,2.21581,114600000.0
2005-03-11 20:00:00,2.21593,2.21602,2.21552,2.21596,71600000.0
2005-03-11 20:01:00,2.21541,2.21603,2.21541,2.21586,103300000.0
2005-03-11 20:02:00,2.21586,2.21607,2.21555,2.21577,86499998.0
2005-03-11 20:03:00,2.21576,2.21598,2.21576,2.21596,35700000.0
2005-03-11 20:04:00,2.21622,2.21652,2.21622,2.21648,30800000.0
2005-03-11 20:05:00,2.21547,2.21634,2.21547,2.21619,39400000.0
2005-03-11 20:06:00,2.21627,2.21652,2.21593,2.21646,35600000.0
2005-03-11 20:07:00,2.21641,2.21647,2.21605,2.21605,55800000.0
2005-03-11 20:08:00,2.21635,2.21658,2.21612,2.21613,89000000.0
2005-03-11 20:09:00,2.21603,2.21608,2.2159,2.21599,29900000.0
2005-03-11 20:10:00,2.21576,2.21663,2.21558,2.21663,47900001.0
2005-03-11 20:11:00,2.21627,2.21647,2.21599,2.21633,71400000.0
2005-03-11 20:12:00,2.21624,2.21648,2.21597,2.21617,199799999.0
2005-03-11 20:13:00,2.21623,2.21645,2.21604,2.21642,159700000.0
2005-03-11 20:14:00,2.21626,2.21659,2.21626,2.21627,81700000.0
2005-03-11 20:15:00,2.21632,2.2166,2.21604,2.21624,183000000.0
2005-03-11 20:16:00,2.21634,2.21659,2.21614,2.21641,155200000.0
2005-03-11 20:17:00,2.21641,2.2165,2.21634,2.21643,21900000.0
2005-03-11 20:18:00,2.21649,2.21688,2.21641,2.21671,63600000.0
2005-03-11 20:19:00,2.21627,2.21675,2.21626,2.2167,132300000.0
2005-03-11 20:20:00,2.21658,2.2168,2.21631,2.21645,220900000.0
2005-03-11 20:21:00,2.21667,2.21697,2.21664,2.21687,78000000.0
2005-03-11 20:22:00,2.21669,2.21678,2.2165,2.2166,88600000.0
2005-03-11 20:23:00,2.21657,2.2168,2.2164,2.21654,137300000.0
2005-03-11 20:24:00,2.21634,2.21679,2.21625,2.21677,45600000.0
2005-03-11 20:25:00,2.21661,2.2168,2.21639,2.2168,224599999.0
2005-03-11 20:26:00,2.21698,2.21698,2.21642,2.21662,155200000.0
2005-03-11 20:27:00,2.21642,2.21692,2.21617,2.21692,102700000.0
2005-03-11 20:28:00,2.21675,2.21677,2.21606,2.21606,242500000.0
2005-03-11 20:29:00,2.21642,2.21649,2.21594,2.21612,149200001.0
2005-03-11 20:30:00,2.21651,2.21662,2.21624,2.21662,404900000.0
2005-03-11 20:31:00,2.21625,2.21658,2.21604,2.21604,182400000.0
2005-03-11 20:32:00,2.2162,2.21658,2.21598,2.21651,355100000.0
2005-03-11 20:33:00,2.21627,2.21689,2.21627,2.21648,72900000.0
2005-03-11 20:34:00,2.21666,2.21676,2.21644,2.21665,78500000.0
2005-03-11 20:35:00,2.21656,2.21686,2.21643,2.21651,49700000.0
2005-03-11 20:36:00,2.21638,2.21642,2.21619,2.21642,70900000.0
2005-03-11 20:37:00,2.21631,2.21663,2.2161,2.21616,94000000.0
2005-03-11 20:38:00,2.21625,2.21639,2.21595,2.21595,160200000.0
2005-03-11 20:39:00,2.21635,2.21639,2.21593,2.21593,129599999.0
2005-03-11 20:40:00,2.2162,2.2162,2.21593,2.21603,121500000.0
2005-03-11 20:41:00,2.21594,2.21629,2.21589,2.2161,110900000.0
2005-03-11 20:42:00,2.21607,2.21612,2.21575,2.2158,72800000.0
2005-03-11 20:43:00,2.21578,2.2159,2.21566,2.21574,102600000.0
2005-03-11 20:44:00,2.21591,2.21603,2.21575,2.21603,206700000.0
2005-03-11 20:45:00,2.21548,2.21602,2.21548,2.2159,51300000.0
2005-03-11 20:46:00,2.21597,2.21612,2.21579,2.21593,24600000.0
2005-03-11 20:47:00,2.21607,2.21607,2.2156,2.21574,194300000.0
2005-03-11 20:48:00,2.21582,2.21612,2.21567,2.21612,218800000.0
2005-03-11 20:49:00,2.21581,2.21605,2.21572,2.21583,112000000.0
2005-03-11 20:50:00,2.21582,2.21612,2.21575,2.21583,156700000.0
2005-03-11 20:51:00,2.21584,2.21595,2.21566,2.2158,86200000.0
2005-03-11 20:52:00,2.21598,2.2161,2.21566,2.21575,153099999.0
2005-03-11 20:53:00,2.21578,2.21627,2.21576,2.21606,240800000.0
2005-03-11 20:54:00,2.21594,2.21609,2.21571,2.21597,160200000.0
2005-03-11 20:55:00,2.21601,2.2161,2.21599,2.2161,26700000.0
2005-03-11 20:56:00,2.21624,2.21652,2.21615,2.21633,238700000.0
2005-03-11 20:57:00,2.21615,2.21653,2.21615,2.21635,343500001.0
2005-03-11 20:58:00,2.21626,2.21653,2.21597,2.21644,182900000.0
2005-03-11 20:59:00,2.21627,2.2167,2.21624,2.21641,278900000.0
2005-03-11 21:00:00,2.2166,2.21665,2.21633,2.21644,249300000.0
2005-03-11 21:01:00,2.21628,2.21664,2.21621,2.21643,294400000.0
2005-03-11 21:02:00,2.21656,2.21669,2.21638,2.21645,103100000.0
2005-03-11 21:03:00,2.21631,2.21666,2.21631,2.21641,90200000.0
2005-03-11 21:04:00,2.21627,2.21646,2.2162,2.21636,78600000.0
2005-03-11 21:05:00,2.21619,2.2164,2.21619,2.21627,49300000.0
2005-03-11 21:06:00,2.21637,2.21637,2.21605,2.21633,58200000.0
2005-03-11 21:07:00,2.2161,2.21642,2.21592,2.21628,59400000.0
2005-03-11 21:08:00,2.21604,2.21646,2.21592,2.21646,20400000.0
2005-03-11 21:09:00,2.21654,2.21654,2.2163,2.21632,45100000.0
2005-03-11 21:10:00,2.21636,2.21636,2.21565,2.21577,57900000.0
2005-03-11 21:11:00,2.21626,2.21626,2.21546,2.21596,131000000.0
2005-03-11 21:12:00,2.21612,2.21626,2.21606,2.21626,37200000.0
2005-03-11 21:13:00,2.21618,2.21636,2.21596,2.21623,138100000.0
2005-03-11 21:14:00,2.21629,2.21642,2.2159,2.21618,131500000.0
2005-03-11 21:15:00,2.21631,2.21651,2.21621,2.2163,150200000.0
2005-03-11 21:16:00,2.21628,2.21654,2.21611,2.21654,94400000.0
2005-03-11 21:17:00,2.21643,2.21669,2.21627,2.21629,135300000.0
2005-03-11 21:18:00,2.21623,2.21639,2.21604,2.21622,132100000.0
2005-03-11 21:19:00,2.2163,2.21642,2.21553,2.21614,91100000.0
2005-03-11 21:20:00,2.21613,2.21632,2.21572,2.21602,191800000.0
2005-03-11 21:21:00,2.21613,2.21634,2.21586,2.21594,228900000.0
2005-03-11 21:22:00,2.21602,2.21606,2.21552,2.21557,118400000.0
2005-03-11 21:23:00,2.21566,2.21594,2.21562,2.2157,140300000.0
2005-03-11 21:24:00,2.21586,2.21589,2.21562,2.21589,66400000.0
2005-03-11 21:25:00,2.21598,2.21614,2.21555,2.21563,46100000.0
2005-03-11 21:26:00,2.21584,2.21588,2.21538,2.21572,39500000.0
2005-03-11 21:27:00,2.21565,2.21592,2.2154,2.21579,56300000.0
2005-03-11 21:28:00,2.21597,2.21617,2.21551,2.21585,98500000.0
2005-03-11 21:29:00,2.2159,2.2163,2.21559,2.21628,42500000.0
2005-03-11 21:30:00,2.21639,2.2164,2.21617,2.21622,28200000.0
2005-03-11 21:31:00,2.21628,2.21641,2.21611,2.21635,47300000.0
2005-03-11 21:32:00,2.2165,2.21682,2.21629,2.21671,157600000.0
2005-03-11 21:33:00,2.21629,2.2169,2.21629,2.21635,80900000.0
2005-03-11 21:34:00,2.21661,2.21684,2.21636,2.2166,159900001.0
2005-03-11 21:35:00,2.21674,2.21674,2.2162,2.21637,27600000.0
2005-03-11 21:36:00,2.21666,2.21672,2.21636,2.21652,21400000.0
2005-03-11 21:37:00,2.21651,2.21651,2.21595,2.21613,89200000.0
2005-03-11 21:38:00,2.21575,2.21592,2.21546,2.21589,68900000.0
2005-03-11 21:39:00,2.21594,2.21603,2.21549,2.21564,33700000.0
2005-03-11 21:40:00,2.21576,2.21584,2.21553,2.21582,23800000.0
2005-03-11 21:41:00,2.21547,2.21547,2.21517,2.21522,31000000.0
2005-03-11 21:42:00,2.2151,2.2156,2.2151,2.2156,108100000.0
2005-03-11 21:43:00,2.21547,2.21578,2.2154,2.2154,69300000.0
2005-03-11 21:44:00,2.21546,2.21551,2.21511,2.21537,108800000.0
2005-03-11 21:45:00,2.21543,2.21581,2.21525,2.21525,125100001.0
2005-03-11 21:46:00,2.21545,2.21556,2.21531,2.2154,90500000.0
2005-03-11 21:47:00,2.2153,2.21564,2.21514,2.21518,112200000.0
2005-03-11 21:48:00,2.21503,2.21528,2.21498,2.21523,33500000.0
2005-03-11 21:49:00,2.21526,2.21546,2.21523,2.21546,78000000.0
2005-03-11 21:50:00,2.21542,2.21542,2.21514,2.21527,32500000.0
2005-03-11 21:51:00,2.21508,2.21546,2.21501,2.21543,48500000.0
2005-03-11 21:52:00,2.2152,2.21558,2.2152,2.21533,132600001.0
2005-03-11 21:53:00,2.21541,2.21544,2.21502,2.21509,53800000.0
2005-03-11 21:54:00,2.21521,2.21528,2.2146,2.2146,30100000.0
2005-03-11 21:55:00,2.21477,2.21482,2.2144,2.21468,79200000.0
2005-03-11 21:56:00,2.21491,2.21494,2.21454,2.21494,42100000.0
2005-03-11 21:57:00,2.21489,2.21541,2.21488,2.21534,24800000.0
2005-03-11 21:58:00,2.21497,2.21548,2.21468,2.21492,32100000.0
2005-03-11 21:59:00,2.21491,2.21497,2.21439,2.21475,177000000.0
2005-03-11 22:00:00,2.21468,2.21479,2.21441,2.21464,80100000.0
2005-03-11 22:01:00,2.21488,2.21492,2.21455,2.21472,20000000.0
2005-03-11 22:02:00,2.21466,2.21486,2.21427,2.21427,104000000.0
2005-03-11 22:03:00,2.21442,2.21453,2.21432,2.21442,38800000.0
2005-03-11 22:04:00,2.21459,2.21486,2.21442,2.21451,78900000.0
2005-03-11 22:05:00,2.2146,2.21482,2.21447,2.2148,65200001.0
2005-03-11 22:06:00,2.215,2.215,2.21451,2.21469,35600000.0
2005-03-11 22:07:00,2.21449,2.21458,2.21418,2.21418,33000000.0
2005-03-11 22:08:00,2.21379,2.21399,2.21357,2.21384,25600000.0
2005-03-11 22:09:00,2.21359,2.21384,2.21349,2.21357,41500000.0
2005-03-11 22:10:00,2.21368,2.21376,2.21359,2.21374,25600000.0
2005-03-11 22:11:00,2.21375,2.21382,2.2137,2.2138,44600000.0
2005-03-11 22:12:00,2.21382,2.21402,2.2134,2.2134,61500000.0
2005-03-11 22:13:00,2.2134,2.21367,2.21339,2.21361,34300000.0
2005-03-11 22:14:00,2.21382,2.21412,2.21364,2.21412,36200000.0
2005-03-11 22:15:00,2.21403,2.21438,2.21389,2.21431,115200000.0
2005-03-11 22:16:00,2.21432,2.21436,2.21398,2.21403,142200000.0
2005-03-11 22:17:00,2.21412,2.21412,2.21401,2.21401,12600000.0
2005-03-11 22:18:00,2.21414,2.21417,2.21384,2.21392,16800000.0
2005-03-11 22:19:00,2.21376,2.21381,2.21344,2.21347,38000000.0
2005-03-11 22:20:00,2.21374,2.21383,2.21307,2.2131,26100000.0
2005-03-11 22:21:00,2.21364,2.21369,2.21355,2.21367,41500000.0
2005-03-11 22:22:00,2.21363,2.21392,2.21352,2.21374,104700000.0
2005-03-11 22:23:00,2.21384,2.21437,2.21381,2.21393,90800000.0
2005-03-11 22:24:00,2.21393,2.21411,2.21386,2.21403,17600000.0
2005-03-11 22:25:00,2.21405,2.21412,2.21353,2.21375,49900000.0
2005-03-11 22:26:00,2.21363,2.21404,2.21351,2.21403,20800000.0
2005-03-11 22:27:00,2.21399,2.21411,2.21384,2.21393,57600000.0
2005-03-11 22:28:00,2.21405,2.21423,2.21384,2.21421,48900000.0
2005-03-11 22:29:00,2.21412,2.2142,2.21364,2.21397,134100000.0
2005-03-11 22:30:00,2.21407,2.21438,2.21371,2.21372,104200000.0
2005-03-11 22:31:00,2.21416,2.21421,2.21384,2.21384,71799999.0
2005-03-11 22:32:00,2.21372,2.21376,2.21343,2.21343,43400000.0
2005-03-11 22:33:00,2.21359,2.21385,2.21323,2.21355,65100000.0
2005-03-11 22:34:00,2.21377,2.21388,2.21349,2.21367,64900000.0
2005-03-11 22:35:00,2.21386,2.21412,2.21356,2.21363,36000000.0
2005-03-11 22:36:00,2.2134,2.21377,2.2133,2.21366,26400000.0
2005-03-11 22:37:00,2.21345,2.21405,2.21333,2.21388,25200000.0
2005-03-11 22:38:00,2.21359,2.21375,2.2134,2.21354,42600000.0
2005-03-11 22:39:00,2.21353,2.21396,2.21336,2.21395,26200000.0
2005-03-11 22:40:00,2.21375,2.21436,2.21373,2.21436,41800000.0
2005-03-11 22:41:00,2.21424,2.21438,2.21402,2.21424,35300000.0
2005-03-11 22:42:00,2.21397,2.21423,2.21354,2.21409,47800000.0
2005-03-11 22:43:00,2.21409,2.21421,2.21393,2.21397,127800000.0
2005-03-11 22:44:00,2.21375,2.21428,2.21375,2.21397,70300000.0
2005-03-11 22:45:00,2.21416,2.21441,2.21395,2.214,56400000.0
2005-03-11 22:46:00,2.21385,2.2141,2.21366,2.21389,94300000.0
2005-03-11 22:47:00,2.21401,2.21417,2.21385,2.21398,52300000.0
2005-03-11 22:48:00,2.21399,2.21415,2.21379,2.21379,86300000.0
2005-03-11 22:49:00,2.21401,2.21432,2.21395,2.21412,101200000.0
2005-03-11 22:50:00,2.21423,2.21437,2.214,2.21416,32200000.0
2005-03-11 22:51:00,2.21429,2.2145,2.2141,2.21412,92700000.0
2005-03-11 22:52:00,2.21402,2.21424,2.21396,2.21402,50600000.0
2005-03-11 22:53:00,2.21352,2.21413,2.21352,2.21413,26200000.0
2005-03-11 22:54:00,2.21401,2.21401,2.21378,2.21394,32400000.0
2005-03-11 22:55:00,2.21386,2.21396,2.21368,2.21373,62100000.0
2005-03-11 22:56:00,2.21371,2.21371,2.21335,2.21335,17400000.0
2005-03-11 22:57:00,2.21335,2.21377,2.21335,2.21366,50700000.0
2005-03-11 22:58:00,2.21332,2.2134,2.21285,2.21285,33800000.0
2005-03-11 22:59:00,2.2133,2.21339,2.21313,2.21339,37600000.0
2005-03-11 23:00:00,2.21333,2.21387,2.21333,2.21387,22600000.0
2005-03-11 23:01:00,2.21352,2.21372,2.2131,2.21366,27600000.0
2005-03-11 23:02:00,2.21384,2.21388,2.21355,2.21368,20400000.0
2005-03-11 23:03:00,2.21339,2.21375,2.21338,2.21351,25000000.0
2005-03-11 23:04:00,2.21336,2.21342,2.21327,2.21342,24500000.0
2005-03-11 23:05:00,2.21356,2.21372,2.21343,2.21352,47500000.0
2005-03-11 23:06:00,2.21341,2.2138,2.21333,2.21351,33600000.0
2005-03-11 23:07:00,2.21359,2.2137,2.21342,2.21355,35900000.0
2005-03-11 23:08:00,2.21347,2.21385,2.21347,2.21381,17700000.0
2005-03-11 23:09:00,2.21419,2.21419,2.21387,2.21387,10100000.0
2005-03-11 23:10:00,2.21364,2.21379,2.21356,2.21369,30400000.0
2005-03-11 23:11:00,2.21368,2.21397,2.21357,2.21388,25600000.0
2005-03-11 23:12:00,2.21397,2.21398,2.21364,2.21369,51600000.0
2005-03-11 23:13:00,2.21394,2.21413,2.21385,2.21411,27400000.0
2005-03-11 23:14:00,2.21381,2.21411,2.21373,2.21373,29300000.0
2005-03-11 23:15:00,2.2138,2.21415,2.21372,2.21405,34200000.0
2005-03-11 23:16:00,2.21415,2.21434,2.21404,2.21434,33400000.0
2005-03-11 23:17:00,2.21437,2.21474,2.21437,2.21466,35600000.0
2005-03-11 23:18:00,2.21467,2.21497,2.2144,2.2144,34000000.0
2005-03-11 23:19:00,2.2147,2.21503,2.21447,2.21447,31900000.0
2005-03-11 23:20:00,2.21504,2.21535,2.21489,2.2151,20200000.0
2005-03-11 23:21:00,2.21526,2.21526,2.21483,2.21483,16000000.0
2005-03-11 23:22:00,2.21475,2.21492,2.21462,2.21475,31900000.0
2005-03-11 23:23:00,2.21481,2.21481,2.21414,2.21414,21400000.0
2005-03-11 23:24:00,2.21443,2.21479,2.21443,2.21467,27699999.0
2005-03-11 23:25:00,2.21463,2.21493,2.2144,2.21493,71600000.0
2005-03-11 23:26:00,2.21479,2.2148,2.21451,2.21468,29900000.0
2005-03-11 23:27:00,2.21467,2.2147,2.2146,2.2147,10200000.0
2005-03-11 23:28:00,2.21479,2.21508,2.21472,2.21472,21200000.0
2005-03-11 23:29:00,2.21466,2.21476,2.21466,2.21476,43000000.0
2005-03-11 23:30:00,2.21448,2.21459,2.21426,2.21455,34000000.0
2005-03-11 23:31:00,2.21426,2.21479,2.21417,2.2146,50800000.0
2005-03-11 23:32:00,2.21466,2.21466,2.21439,2.21441,18200000.0
2005-03-11 23:33:00,2.21434,2.21455,2.21422,2.2145,41000000.0
2005-03-11 23:34:00,2.21464,2.21481,2.21449,2.21461,29900000.0
2005-03-11 23:35:00,2.21453,2.21481,2.21437,2.21463,43600000.0
2005-03-11 23:36:00,2.21464,2.21488,2.21457,2.21487,34000000.0
2005-03-11 23:37:00,2.21466,2.21483,2.21466,2.21482,37900000.0
2005-03-11 23:38:00,2.21489,2.21497,2.21455,2.21467,29000000.0
2005-03-11 23:39:00,2.21466,2.21496,2.2145,2.21486,27500000.0
2005-03-11 23:40:00,2.21461,2.21472,2.21447,2.21463,47100000.0
2005-03-11 23:41:00,2.21483,2.21483,2.21462,2.21462,27700000.0
2005-03-11 23:42:00,2.21485,2.21485,2.2146,2.2147,37300000.0
2005-03-11 23:43:00,2.21458,2.21463,2.21433,2.21461,50300000.0
2005-03-11 23:44:00,2.21474,2.2149,2.21457,2.21457,19400000.0
2005-03-11 23:45:00,2.21441,2.21453,2.21428,2.2145,44400000.0
2005-03-11 23:46:00,2.21456,2.21469,2.21453,2.21457,34500000.0
2005-03-11 23:47:00,2.21406,2.21477,2.21406,2.21477,14000000.0
2005-03-11 23:48:00,2.21441,2.21456,2.21436,2.21444,32500000.0
2005-03-11 23:49:00,2.21425,2.21451,2.21422,2.21434,64400000.0
2005-03-11 23:50:00,2.21447,2.21447,2.21416,2.2142,30600000.0
2005-03-11 23:51:00,2.21407,2.2146,2.21407,2.2141,52600000.0
2005-03-11 23:52:00,2.21398,2.21433,2.21398,2.21428,25700000.0
2005-03-11 23:53:00,2.21426,2.21433,2.21405,2.21433,19800000.0
2005-03-11 23:54:00,2.21437,2.21437,2.21394,2.21398,21400000.0
2005-03-11 23:55:00,2.2141,2.21434,2.214,2.21402,31000000.0
2005-03-11 23:56:00,2.21426,2.21454,2.214,2.21454,27400000.0
2005-03-11 23:57:00,2.21485,2.215,2.21468,2.21477,27300000.0
2005-03-11 23:58:00,2.2153,2.2153,2.21443,2.21468,26700000.0
2005-03-11 23:59:00,2.21466,2.2149,2.21466,2.2149,21300000.0
2005-03-14 00:00:00,2.21419,2.21454,2.21419,2.21448,25700000.0
2005-03-14 00:01:00,2.21432,2.21446,2.21406,2.21406,19600000.0
2005-03-14 00:02:00,2.21421,2.21437,2.21418,2.21423,39500000.0
2005-03-14 00:03:00,2.21428,2.21428,2.21415,2.21415,7200000.0
2005-03-14 00:04:00,2.21367,2.21408,2.21367,2.21393,62300000.0
2005-03-14 00:05:00,2.21374,2.21382,2.21354,2.21363,40300000.0
2005-03-14 00:06:00,2.21346,2.21365,2.21345,2.21365,23600000.0
2005-03-14 00:07:00,2.21369,2.21386,2.21369,2.21386,30800000.0
2005-03-14 00:08:00,2.21367,2.21371,2.21355,2.21355,48000000.0
2005-03-14 00:09:00,2.21371,2.21409,2.21345,2.21409,18200000.0
2005-03-14 00:10:00,2.21397,2.21397,2.21365,2.21365,26000000.0
2005-03-14 00:11:00,2.21379,2.21383,2.21377,2.21377,9800000.0
2005-03-14 00:12:00,2.21383,2.21425,2.21372,2.21413,24600000.0
2005-03-14 00:13:00,2.21405,2.21431,2.21398,2.21431,30700000.0
2005-03-14 00:14:00,2.21366,2.21412,2.21358,2.21412,23200000.0
2005-03-14 00:15:00,2.21438,2.21458,2.21424,2.21434,40099999.0
2005-03-14 00:16:00,2.2144,2.21468,2.21431,2.21465,53400001.0
2005-03-14 00:17:00,2.21478,2.21491,2.21466,2.21481,47400000.0
2005-03-14 00:18:00,2.21497,2.2152,2.21481,2.21484,43500000.0
2005-03-14 00:19:00,2.21485,2.21485,2.21454,2.21474,21100000.0
2005-03-14 00:20:00,2.21465,2.21489,2.21463,2.21463,31000000.0
2005-03-14 00:21:00,2.21478,2.21478,2.21477,2.21477,6600000.0
2005-03-14 00:22:00,2.21465,2.21493,2.21465,2.21468,27600000.0
2005-03-14 00:23:00,2.21449,2.21471,2.21448,2.21455,68000000.0
2005-03-14 00:24:00,2.21455,2.21475,2.21443,2.21475,24100000.0
2005-03-14 00:25:00,2.21445,2.21463,2.21444,2.21451,30300000.0
2005-03-14 00:26:00,2.21464,2.21476,2.21461,2.21461,43200000.0
2005-03-14 00:27:00,2.21506,2.21506,2.21484,2.21501,67200001.0
2005-03-14 00:28:00,2.21483,2.21483,2.2147,2.2147,10800000.0
2005-03-14 00:29:00,2.21469,2.21473,2.21447,2.21447,32700000.0
2005-03-14 00:30:00,2.21476,2.21489,2.21476,2.21489,4800000.0
2005-03-14 00:31:00,2.21477,2.21503,2.2145,2.2145,22600000.0
2005-03-14 00:32:00,2.21423,2.21476,2.21418,2.21476,45400000.0
2005-03-14 00:33:00,2.21474,2.21474,2.21449,2.21467,19600000.0
2005-03-14 00:34:00,2.21441,2.21489,2.21441,2.2147,36500000.0
2005-03-14 00:35:00,2.21476,2.21479,2.21441,2.21455,35400000.0
2005-03-14 00:36:00,2.21443,2.21443,2.21434,2.21434,7100000.0
2005-03-14 00:37:00,2.21466,2.21473,2.21466,2.21466,21000000.0
2005-03-14 00:38:00,2.21439,2.21485,2.21439,2.21485,35900000.0
2005-03-14 00:39:00,2.21483,2.21483,2.2146,2.21468,18400000.0
2005-03-14 00:40:00,2.2146,2.2146,2.21434,2.21434,32600001.0
2005-03-14 00:41:00,2.21449,2.21449,2.21411,2.21422,33500000.0
2005-03-14 00:42:00,2.21435,2.21465,2.21435,2.21445,27900000.0
2005-03-14 00:43:00,2.21432,2.21432,2.21405,2.21417,8000000.0
2005-03-14 00:44:00,2.21405,2.21415,2.21403,2.21415,37300000.0
2005-03-14 00:45:00,2.21432,2.21448,2.21429,2.21443,21800000.0
2005-03-14 00:46:00,2.21391,2.21435,2.21391,2.21424,20200000.0
2005-03-14 00:47:00,2.21446,2.2146,2.2144,2.2144,30300000.0
2005-03-14 00:48:00,2.21414,2.21445,2.21412,2.21445,24500000.0
2005-03-14 00:49:00,2.21442,2.21471,2.21432,2.2145,29000000.0
2005-03-14 00:50:00,2.21448,2.21464,2.21448,2.21452,36300000.0
2005-03-14 00:51:00,2.21451,2.21484,2.21451,2.21473,27200000.0
2005-03-14 00:52:00,2.21429,2.2147,2.21429,2.21448,26500000.0
2005-03-14 00:53:00,2.21467,2.21467,2.21435,2.21458,33800000.0
2005-03-14 00:54:00,2.21465,2.21482,2.21443,2.21449,48300000.0
2005-03-14 00:55:00,2.21458,2.21477,2.21438,2.21438,44000000.0
2005-03-14 00:56:00,2.21436,2.21462,2.21431,2.21459,28700000.0
2005-03-14 00:57:00,2.21463,2.21463,2.21438,2.21451,31600000.0
2005-03-14 00:58:00,2.21416,2.21448,2.21416,2.21437,12700000.0
2005-03-14 00:59:00,2.2145,2.21483,2.21443,2.21455,51100000.0
2005-03-14 01:00:00,2.2147,2.21478,2.2146,2.21477,43300000.0
2005-03-14 01:01:00,2.21496,2.21511,2.21464,2.21482,34800000.0
2005-03-14 01:02:00,2.21484,2.21532,2.21484,2.21518,26100000.0
2005-03-14 01:03:00,2.21541,2.21561,2.2152,2.21532,60900000.0
2005-03-14 01:04:00,2.2148,2.21498,2.21439,2.21439,19600000.0
2005-03-14 01:05:00,2.21492,2.21509,2.21487,2.21493,45000000.0
2005-03-14 01:06:00,2.21499,2.21502,2.21461,2.215,38100000.0
2005-03-14 01:07:00,2.21512,2.21537,2.21512,2.2153,15900000.0
2005-03-14 01:08:00,2.21529,2.21529,2.21505,2.21505,21600000.0
2005-03-14 01:09:00,2.21546,2.21546,2.21506,2.21506,41300000.0
2005-03-14 01:10:00,2.21542,2.21572,2.21531,2.21563,33300000.0
2005-03-14 01:11:00,2.21529,2.21549,2.21529,2.21539,14800000.0
2005-03-14 01:12:00,2.21545,2.21569,2.21541,2.21565,45800000.0
2005-03-14 01:13:00,2.21541,2.21541,2.21496,2.21496,12000000.0
2005-03-14 01:14:00,2.21505,2.21521,2.21477,2.21477,51200000.0
2005-03-14 01:15:00,2.21457,2.21486,2.21457,2.21486,22100000.0
2005-03-14 01:16:00,2.2148,2.2148,2.21422,2.21422,35900001.0
2005-03-14 01:17:00,2.21426,2.21442,2.21415,2.21415,19600000.0
2005-03-14 01:18:00,2.21445,2.21445,2.21411,2.21415,38300000.0
2005-03-14 01:19:00,2.21426,2.21462,2.21426,2.21459,30800000.0
2005-03-14 01:20:00,2.21443,2.21446,2.2142,2.2142,38000000.0
2005-03-14 01:21:00,2.2141,2.21465,2.2141,2.21465,11200000.0
2005-03-14 01:22:00,2.21476,2.21487,2.21464,2.21465,25800000.0
2005-03-14 01:23:00,2.21454,2.21476,2.21454,2.21475,27900000.0
2005-03-14 01:24:00,2.21448,2.21464,2.21448,2.21452,27600000.0
2005-03-14 01:25:00,2.21467,2.21488,2.21427,2.21427,20500000.0
2005-03-14 01:26:00,2.21432,2.21452,2.21417,2.2145,37000000.0
2005-03-14 01:27:00,2.21439,2.21474,2.21435,2.21453,64200000.0
2005-03-14 01:28:00,2.21401,2.21428,2.21401,2.21428,9100000.0
2005-03-14 01:29:00,2.21432,2.21432,2.21404,2.21404,21300000.0
2005-03-14 01:30:00,2.2142,2.21425,2.21403,2.21425,38000000.0
2005-03-14 01:31:00,2.21389,2.21413,2.21389,2.21413,7700000.0
2005-03-14 01:32:00,2.21411,2.21411,2.21377,2.21377,15900000.0
2005-03-14 01:33:00,2.2139,2.21403,2.21384,2.21403,42800000.0
2005-03-14 01:34:00,2.21385,2.21413,2.21384,2.21384,45100000.0
2005-03-14 01:35:00,2.21407,2.2142,2.21403,2.21403,30600000.0
2005-03-14 01:36:00,2.21396,2.21431,2.21392,2.21425,35099999.0
2005-03-14 01:37:00,2.21421,2.21443,2.21407,2.21425,56400000.0
2005-03-14 01:38:00,2.21408,2.21438,2.21402,2.21438,26100000.0
2005-03-14 01:39:00,2.2144,2.21455,2.21423,2.21437,47700000.0
2005-03-14 01:40:00,2.21444,2.21444,2.21428,2.21428,39600000.0
2005-03-14 01:41:00,2.21433,2.21449,2.21417,2.21422,36200000.0
2005-03-14 01:42:00,2.21426,2.21447,2.21418,2.21424,28800000.0
2005-03-14 01:43:00,2.21413,2.2144,2.21407,2.21407,34000000.0
2005-03-14 01:44:00,2.21448,2.21448,2.21422,2.21422,12400000.0
2005-03-14 01:45:00,2.21422,2.21441,2.21417,2.21423,43900001.0
2005-03-14 01:46:00,2.21396,2.21416,2.21396,2.21411,25300000.0
2005-03-14 01:47:00,2.21411,2.21417,2.21388,2.21393,29400000.0
2005-03-14 01:48:00,2.21451,2.21451,2.21405,2.21405,54400000.0
2005-03-14 01:49:00,2.21403,2.21412,2.21385,2.21412,35900000.0
2005-03-14 01:50:00,2.21413,2.21433,2.21413,2.21433,32700001.0
2005-03-14 01:51:00,2.21424,2.21427,2.21394,2.21395,37300000.0
2005-03-14 01:52:00,2.21403,2.2143,2.21387,2.21387,69599999.0
2005-03-14 01:53:00,2.21407,2.21416,2.21388,2.21405,17000000.0
2005-03-14 01:54:00,2.21405,2.21412,2.21394,2.21395,37400000.0
2005-03-14 01:55:00,2.21392,2.21392,2.21364,2.21364,22800000.0
2005-03-14 01:56:00,2.21362,2.21376,2.21345,2.21345,28900000.0
2005-03-14 01:57:00,2.21359,2.21365,2.21347,2.2136,26500000.0
2005-03-14 01:58:00,2.21361,2.21375,2.21347,2.21347,36900000.0
2005-03-14 01:59:00,2.21343,2.21386,2.21343,2.21381,36400000.0
2005-03-14 02:00:00,2.21391,2.21411,2.21368,2.21368,20400000.0
2005-03-14 02:01:00,2.21341,2.21388,2.21341,2.21354,54800001.0
2005-03-14 02:02:00,2.21382,2.21385,2.2136,2.21368,27700000.0
2005-03-14 02:03:00,2.21331,2.21358,2.21323,2.21325,45200000.0
2005-03-14 02:04:00,2.21327,2.21339,2.21318,2.21322,52700001.0
2005-03-14 02:05:00,2.21301,2.21346,2.21295,2.2134,41800000.0
2005-03-14 02:06:00,2.21326,2.21371,2.21326,2.21367,35100000.0
2005-03-14 02:07:00,2.21338,2.21383,2.21338,2.21372,71299999.0
2005-03-14 02:08:00,2.214,2.2141,2.21356,2.2138,62100000.0
2005-03-14 02:09:00,2.21355,2.21381,2.21339,2.21362,38200000.0
2005-03-14 02:10:00,2.21402,2.21413,2.21374,2.21382,30100000.0
2005-03-14 02:11:00,2.21359,2.21379,2.21344,2.21344,19500000.0
2005-03-14 02:12:00,2.21358,2.21358,2.21312,2.21322,20800000.0
2005-03-14 02:13:00,2.21332,2.21364,2.21332,2.21355,20200000.0
2005-03-14 02:14:00,2.21367,2.21367,2.21323,2.21358,51500000.0
2005-03-14 02:15:00,2.21365,2.21366,2.21342,2.21361,22100000.0
2005-03-14 02:16:00,2.21346,2.21382,2.21346,2.21371,31300000.0
2005-03-14 02:17:00,2.21337,2.2135,2.21292,2.21344,46200000.0
2005-03-14 02:18:00,2.21344,2.21349,2.21296,2.21329,38900000.0
2005-03-14 02:19:00,2.21327,2.21355,2.21325,2.2135,48800000.0
2005-03-14 02:20:00,2.21341,2.21344,2.21305,2.21305,28900000.0
2005-03-14 02:21:00,2.21316,2.21344,2.21316,2.2134,20800000.0
2005-03-14 02:22:00,2.21335,2.21344,2.21332,2.21344,25100000.0
2005-03-14 02:23:00,2.21337,2.21345,2.21289,2.21289,37000000.0
2005-03-14 02:24:00,2.21317,2.21355,2.21317,2.21336,34300000.0
2005-03-14 02:25:00,2.21293,2.21326,2.21278,2.21323,29200000.0
2005-03-14 02:26:00,2.21303,2.21303,2.21279,2.21295,29800000.0
2005-03-14 02:27:00,2.21292,2.21312,2.21287,2.21312,32000000.0
2005-03-14 02:28:00,2.21301,2.21327,2.2128,2.21327,25100000.0
2005-03-14 02:29:00,2.21329,2.21329,2.21265,2.21265,54200000.0
2005-03-14 02:30:00,2.21286,2.21302,2.21286,2.21286,27400000.0
2005-03-14 02:31:00,2.21284,2.21306,2.21277,2.21292,41700000.0
2005-03-14 02:32:00,2.21284,2.21309,2.21283,2.2129,36600000.0
2005-03-14 02:33:00,2.2128,2.21294,2.21266,2.21284,49400001.0
2005-03-14 02:34:00,2.21271,2.21271,2.21239,2.21266,32500000.0
2005-03-14 02:35:00,2.21281,2.21281,2.21253,2.21253,23800000.0
2005-03-14 02:36:00,2.21273,2.21279,2.21256,2.21267,34700000.0
2005-03-14 02:37:00,2.21273,2.21299,2.21273,2.21293,9800000.0
2005-03-14 02:38:00,2.21263,2.21287,2.21258,2.21267,35900000.0
2005-03-14 02:39:00,2.2127,2.21274,2.21265,2.2127,30300000.0
2005-03-14 02:40:00,2.21244,2.21266,2.21244,2.21261,22800000.0
2005-03-14 02:41:00,2.21233,2.21268,2.21212,2.21268,26400000.0
2005-03-14 02:42:00,2.21272,2.2132,2.21271,2.2132,42300000.0
2005-03-14 02:43:00,2.21297,2.21305,2.21259,2.21259,22700000.0
2005-03-14 02:44:00,2.21234,2.21288,2.21234,2.21278,32300000.0
2005-03-14 02:45:00,2.21267,2.21282,2.21259,2.21275,47000000.0
2005-03-14 02:46:00,2.21279,2.21279,2.2127,2.2127,28100000.0
2005-03-14 02:47:00,2.21243,2.21273,2.21241,2.21245,23900000.0
2005-03-14 02:48:00,2.21244,2.21267,2.2123,2.21267,16900000.0
2005-03-14 02:49:00,2.2126,2.21292,2.21254,2.21284,52000000.0
2005-03-14 02:50:00,2.21275,2.21281,2.21254,2.21281,30000000.0
2005-03-14 02:51:00,2.21299,2.21312,2.21295,2.21311,27300000.0
2005-03-14 02:52:00,2.213,2.21311,2.21272,2.21305,50500000.0
2005-03-14 02:53:00,2.21337,2.21337,2.21294,2.21294,19700000.0
2005-03-14 02:54:00,2.21298,2.21326,2.21298,2.21317,38000000.0
2005-03-14 02:55:00,2.2132,2.2134,2.21314,2.2132,43400000.0
2005-03-14 02:56:00,2.21319,2.21334,2.21301,2.21313,37000000.0
2005-03-14 02:57:00,2.21321,2.21337,2.21302,2.21335,40300000.0
2005-03-14 02:58:00,2.21363,2.2138,2.21332,2.21332,30500000.0
2005-03-14 02:59:00,2.21327,2.2134,2.21309,2.21327,44300000.0
2005-03-14 03:00:00,2.21307,2.21324,2.21285,2.21296,34500000.0
2005-03-14 03:01:00,2.21285,2.21336,2.21257,2.21335,33600000.0
2005-03-14 03:02:00,2.21338,2.2138,2.21331,2.21353,47700000.0
2005-03-14 03:03:00,2.21334,2.21398,2.21334,2.21395,24800000.0
2005-03-14 03:04:00,2.21368,2.21406,2.21368,2.21402,35800000.0
2005-03-14 03:05:00,2.21349,2.21378,2.21337,2.21348,23100000.0
2005-03-14 03:06:00,2.21335,2.21343,2.21313,2.21319,38900000.0
2005-03-14 03:07:00,2.2133,2.2133,2.2131,2.21311,32100000.0
2005-03-14 03:08:00,2.21333,2.21365,2.21327,2.21356,58200000.0
2005-03-14 03:09:00,2.21329,2.2134,2.21317,2.2132,19000000.0
2005-03-14 03:10:00,2.21336,2.21336,2.21274,2.21274,29200000.0
2005-03-14 03:11:00,2.21311,2.21313,2.21259,2.21267,23400000.0
2005-03-14 03:12:00,2.21285,2.213,2.21259,2.213,28000000.0
2005-03-14 03:13:00,2.21263,2.21263,2.21229,2.21229,17300000.0
2005-03-14 03:14:00,2.21254,2.21255,2.21237,2.2125,53200000.0
2005-03-14 03:15:00,2.21223,2.21267,2.21223,2.21244,20800000.0
2005-03-14 03:16:00,2.21249,2.21258,2.21225,2.21241,31500000.0
2005-03-14 03:17:00,2.21237,2.21237,2.21202,2.21232,26000000.0
2005-03-14 03:18:00,2.2126,2.2126,2.21236,2.21246,9300000.0
2005-03-14 03:19:00,2.21224,2.21249,2.21224,2.21228,50700000.0
2005-03-14 03:20:00,2.21219,2.21253,2.21219,2.21249,33400000.0
2005-03-14 03:21:00,2.21216,2.21263,2.21216,2.21245,57800000.0
2005-03-14 03:22:00,2.21269,2.21269,2.21236,2.21236,18200000.0
2005-03-14 03:23:00,2.21276,2.21278,2.21248,2.21272,51300000.0
2005-03-14 03:24:00,2.21282,2.2129,2.21247,2.2127,50200000.0
2005-03-14 03:25:00,2.21298,2.21312,2.21274,2.21312,37200000.0
2005-03-14 03:26:00,2.21302,2.21307,2.21285,2.2129,37700000.0
2005-03-14 03:27:00,2.21277,2.21316,2.21277,2.21316,16100000.0
2005-03-14 03:28:00,2.21324,2.21338,2.21323,2.21323,22200000.0
2005-03-14 03:29:00,2.2133,2.21381,2.21324,2.21374,46200000.0
2005-03-14 03:30:00,2.2138,2.21393,2.21332,2.21344,37600000.0
2005-03-14 03:31:00,2.21332,2.21343,2.21308,2.21308,36100000.0
2005-03-14 03:32:00,2.21309,2.21314,2.21255,2.21278,33100000.0
2005-03-14 03:33:00,2.21298,2.21301,2.21275,2.21275,35500000.0
2005-03-14 03:34:00,2.21304,2.21338,2.21287,2.21294,28400000.0
2005-03-14 03:35:00,2.21304,2.2136,2.21304,2.21359,48499999.0
2005-03-14 03:36:00,2.21348,2.21371,2.21333,2.21333,35100000.0
2005-03-14 03:37:00,2.21331,2.21341,2.21273,2.21273,39300000.0
2005-03-14 03:38:00,2.21272,2.21299,2.21237,2.21271,45800000.0
2005-03-14 03:39:00,2.21273,2.21292,2.21261,2.21289,41400000.0
2005-03-14 03:40:00,2.21215,2.21298,2.21215,2.21298,19500000.0
2005-03-14 03:41:00,2.21289,2.21294,2.2125,2.2125,15400000.0
2005-03-14 03:42:00,2.21302,2.21312,2.21262,2.21271,29500000.0
2005-03-14 03:43:00,2.21297,2.21301,2.21275,2.21282,34800000.0
2005-03-14 03:44:00,2.21272,2.21286,2.2126,2.21265,31100000.0
2005-03-14 03:45:00,2.21256,2.21301,2.21256,2.21301,27200000.0
2005-03-14 03:46:00,2.21301,2.21332,2.21293,2.21332,56100000.0
2005-03-14 03:47:00,2.21311,2.21314,2.21279,2.21301,60900000.0
2005-03-14 03:48:00,2.21286,2.21291,2.21266,2.21279,28700000.0
2005-03-14 03:49:00,2.21277,2.2128,2.21259,2.21266,36600000.0
2005-03-14 03:50:00,2.21267,2.21306,2.21265,2.21288,64300001.0
2005-03-14 03:51:00,2.21311,2.21311,2.21272,2.21293,66000001.0
2005-03-14 03:52:00,2.2131,2.21319,2.213,2.213,11400000.0
2005-03-14 03:53:00,2.21322,2.21332,2.21315,2.21328,23900000.0
2005-03-14 03:54:00,2.21355,2.21375,2.21316,2.21316,44100000.0
2005-03-14 03:55:00,2.2133,2.21366,2.21321,2.21345,45800000.0
2005-03-14 03:56:00,2.21301,2.21327,2.21301,2.21307,34400000.0
2005-03-14 03:57:00,2.21317,2.21347,2.21317,2.21325,33400000.0
2005-03-14 03:58:00,2.21322,2.21339,2.21281,2.21281,42000000.0
2005-03-14 03:59:00,2.21302,2.21362,2.21286,2.21362,37800000.0
2005-03-14 04:00:00,2.21345,2.21389,2.21345,2.21357,49600000.0
2005-03-14 04:01:00,2.21375,2.21411,2.21372,2.21388,48200000.0
2005-03-14 04:02:00,2.21378,2.21435,2.21364,2.21428,34300000.0
2005-03-14 04:03:00,2.21416,2.21427,2.21405,2.21405,38300000.0
2005-03-14 04:04:00,2.214,2.21467,2.21397,2.21446,45500000.0
2005-03-14 04:05:00,2.21432,2.21462,2.21413,2.21417,61300000.0
2005-03-14 04:06:00,2.21402,2.21421,2.21371,2.21371,23400000.0
2005-03-14 04:07:00,2.21399,2.21403,2.21364,2.2138,35000000.0
2005-03-14 04:08:00,2.21375,2.21404,2.2137,2.21374,18400000.0
2005-03-14 04:09:00,2.21364,2.21404,2.21364,2.21375,27500000.0
2005-03-14 04:10:00,2.21394,2.21409,2.21375,2.2138,29400000.0
2005-03-14 04:11:00,2.21399,2.21415,2.21392,2.21415,40700000.0
2005-03-14 04:12:00,2.21403,2.21475,2.21403,2.21475,40900000.0
2005-03-14 04:13:00,2.21455,2.21502,2.21455,2.21502,22300000.0
2005-03-14 04:14:00,2.21498,2.21498,2.21451,2.21485,23200000.0
2005-03-14 04:15:00,2.21483,2.21501,2.21471,2.2148,41500000.0
2005-03-14 04:16:00,2.21473,2.21519,2.21466,2.21466,34800000.0
2005-03-14 04:17:00,2.2147,2.21482,2.21447,2.21447,31700000.0
2005-03-14 04:18:00,2.21449,2.21465,2.21449,2.21465,10200000.0
2005-03-14 04:19:00,2.21453,2.21454,2.21408,2.21444,35700000.0
2005-03-14 04:20:00,2.21428,2.21457,2.2142,2.21431,26300000.0
2005-03-14 04:21:00,2.21436,2.21448,2.21415,2.21447,25300000.0
2005-03-14 04:22:00,2.21437,2.21491,2.21427,2.21491,25900000.0
2005-03-14 04:23:00,2.21433,2.21457,2.2143,2.21436,51200000.0
2005-03-14 04:24:00,2.21422,2.21432,2.21355,2.21355,53400000.0
2005-03-14 04:25:00,2.21447,2.21458,2.21427,2.2143,29500000.0
2005-03-14 04:26:00,2.21448,2.21466,2.21423,2.21423,60100000.0
2005-03-14 04:27:00,2.21458,2.21473,2.21431,2.21463,40900000.0
2005-03-14 04:28:00,2.21434,2.21461,2.21429,2.21435,43500000.0
2005-03-14 04:29:00,2.21429,2.21439,2.2141,2.21411,36800000.0
2005-03-14 04:30:00,2.21403,2.21431,2.21399,2.21402,49500000.0
2005-03-14 04:31:00,2.21411,2.2143,2.21393,2.21397,35600000.0
2005-03-14 04:32:00,2.21393,2.21402,2.2136,2.21371,35000000.0
2005-03-14 04:33:00,2.21371,2.21382,2.21339,2.21372,54100000.0
2005-03-14 04:34:00,2.21351,2.21365,2.21331,2.21365,47600000.0
2005-03-14 04:35:00,2.21351,2.21391,2.2135,2.21391,40800000.0
2005-03-14 04:36:00,2.21415,2.2142,2.21383,2.21397,46700000.0
2005-03-14 04:37:00,2.21374,2.21408,2.21369,2.21405,28200000.0
2005-03-14 04:38:00,2.21377,2.21402,2.21368,2.21402,17800000.0
2005-03-14 04:39:00,2.21393,2.21402,2.21351,2.21353,53900000.0
2005-03-14 04:40:00,2.21319,2.21388,2.21319,2.21388,26700000.0
2005-03-14 04:41:00,2.21364,2.21386,2.2134,2.21368,59100000.0
2005-03-14 04:42:00,2.21373,2.21381,2.21358,2.21381,67400001.0
2005-03-14 04:43:00,2.21376,2.21404,2.2136,2.21398,31800000.0
2005-03-14 04:44:00,2.21357,2.21387,2.21357,2.21366,44000000.0
2005-03-14 04:45:00,2.21366,2.21376,2.21345,2.21362,42100000.0
2005-03-14 04:46:00,2.21383,2.21383,2.21338,2.21338,13500000.0
2005-03-14 04:47:00,2.21364,2.21398,2.21355,2.21388,22000000.0
2005-03-14 04:48:00,2.21412,2.21416,2.21336,2.21336,17600000.0
2005-03-14 04:49:00,2.21337,2.21354,2.21337,2.21346,16400000.0
2005-03-14 04:50:00,2.21329,2.21359,2.21329,2.21356,34100000.0
2005-03-14 04:51:00,2.21331,2.21361,2.21323,2.21355,60900001.0
2005-03-14 04:52:00,2.21348,2.21363,2.21333,2.21359,32800000.0
2005-03-14 04:53:00,2.21365,2.21388,2.21364,2.21388,24900000.0
2005-03-14 04:54:00,2.21325,2.21374,2.21325,2.21359,19200000.0
2005-03-14 04:55:00,2.21355,2.21363,2.21347,2.21361,49600000.0
2005-03-14 04:56:00,2.21359,2.21375,2.21344,2.21375,25100000.0
2005-03-14 04:57:00,2.21352,2.21365,2.21345,2.21365,31100000.0
2005-03-14 04:58:00,2.21366,2.21373,2.21323,2.21339,39800000.0
2005-03-14 04:59:00,2.21339,2.21365,2.21329,2.21365,32300000.0
2005-03-14 05:00:00,2.21372,2.21386,2.21349,2.21367,20200000.0
2005-03-14 05:01:00,2.21376,2.21397,2.21346,2.21359,45700000.0
2005-03-14 05:02:00,2.21329,2.21378,2.2132,2.21378,23200000.0
2005-03-14 05:03:00,2.21345,2.21387,2.21345,2.21355,36400000.0
2005-03-14 05:04:00,2.21367,2.21367,2.21301,2.21322,19800000.0
2005-03-14 05:05:00,2.21337,2.21348,2.21302,2.21311,47200001.0
2005-03-14 05:06:00,2.21314,2.21357,2.21312,2.21357,44700000.0
2005-03-14 05:07:00,2.21348,2.21364,2.21336,2.21357,32800000.0
2005-03-14 05:08:00,2.21387,2.21401,2.21342,2.21342,36100000.0
2005-03-14 05:09:00,2.21315,2.21346,2.21305,2.21333,43100000.0
2005-03-14 05:10:00,2.21336,2.21365,2.21326,2.21346,23600000.0
2005-03-14 05:11:00,2.21351,2.21367,2.21332,2.21356,31900000.0
2005-03-14 05:12:00,2.21367,2.21382,2.21346,2.21382,40600000.0
2005-03-14 05:13:00,2.21354,2.21357,2.21307,2.21341,38600000.0
2005-03-14 05:14:00,2.21353,2.21361,2.21317,2.21361,42800000.0
2005-03-14 05:15:00,2.21377,2.21377,2.21343,2.2135,30900000.0
2005-03-14 05:16:00,2.21343,2.21343,2.21323,2.21323,21600000.0
2005-03-14 05:17:00,2.21314,2.21339,2.21312,2.21324,43000000.0
2005-03-14 05:18:00,2.21336,2.21369,2.21305,2.21364,44400000.0
2005-03-14 05:19:00,2.21301,2.21385,2.21301,2.21379,70300000.0
2005-03-14 05:20:00,2.21361,2.21389,2.21325,2.21346,27600000.0
2005-03-14 05:21:00,2.21321,2.21339,2.21314,2.21333,37300000.0
2005-03-14 05:22:00,2.21342,2.21347,2.21312,2.21346,30900000.0
2005-03-14 05:23:00,2.21256,2.21281,2.21252,2.21276,24800000.0
2005-03-14 05:24:00,2.21348,2.21348,2.21318,2.21319,17000000.0
2005-03-14 05:25:00,2.21296,2.2133,2.2129,2.21296,23200000.0
2005-03-14 05:26:00,2.21303,2.21314,2.21286,2.21314,28500000.0
2005-03-14 05:27:00,2.21285,2.2135,2.21285,2.2135,22000000.0
2005-03-14 05:28:00,2.21336,2.21365,2.21315,2.21345,26300000.0
2005-03-14 05:29:00,2.21338,2.21359,2.21311,2.21345,34000000.0
2005-03-14 05:30:00,2.21325,2.21338,2.21303,2.21338,41900000.0
2005-03-14 05:31:00,2.21307,2.21325,2.21294,2.21309,55500000.0
2005-03-14 05:32:00,2.21332,2.21337,2.21305,2.21314,12400000.0
2005-03-14 05:33:00,2.21325,2.21347,2.21325,2.21344,49600000.0
2005-03-14 05:34:00,2.21363,2.21367,2.21326,2.21367,35100000.0
2005-03-14 05:35:00,2.21335,2.21383,2.21333,2.21376,21600000.0
2005-03-14 05:36:00,2.21363,2.21416,2.21363,2.21369,63799999.0
2005-03-14 05:37:00,2.21429,2.21429,2.21355,2.21366,24400000.0
2005-03-14 05:38:00,2.21382,2.21388,2.2134,2.21365,38100000.0
2005-03-14 05:39:00,2.21361,2.21404,2.21361,2.21399,22300000.0
2005-03-14 05:40:00,2.21383,2.21431,2.21383,2.21428,24600000.0
2005-03-14 05:41:00,2.21405,2.21412,2.21347,2.21347,18800000.0
2005-03-14 05:42:00,2.21417,2.2142,2.21374,2.21391,50900000.0
2005-03-14 05:43:00,2.21381,2.21406,2.21377,2.21397,59100000.0
2005-03-14 05:44:00,2.2139,2.21441,2.2139,2.21434,30300000.0
2005-03-14 05:45:00,2.21437,2.21437,2.21398,2.21402,33000000.0
2005-03-14 05:46:00,2.21409,2.2141,2.21382,2.2141,32400000.0
2005-03-14 05:47:00,2.21396,2.21407,2.21383,2.21407,46900000.0
2005-03-14 05:48:00,2.21412,2.2142,2.21368,2.2142,29900000.0
2005-03-14 05:49:00,2.21406,2.21422,2.21389,2.21422,23500000.0
2005-03-14 05:50:00,2.21445,2.21445,2.21396,2.2141,35200000.0
2005-03-14 05:51:00,2.21399,2.21422,2.21379,2.21421,40000000.0
2005-03-14 05:52:00,2.21411,2.2142,2.214,2.21408,46000000.0
2005-03-14 05:53:00,2.21396,2.21424,2.21396,2.21418,41200000.0
2005-03-14 05:54:00,2.21389,2.214,2.2137,2.2137,38400000.0
2005-03-14 05:55:00,2.2138,2.21397,2.2138,2.21397,15500000.0
2005-03-14 05:56:00,2.21402,2.21402,2.21332,2.21332,23200000.0
2005-03-14 05:57:00,2.21363,2.21389,2.21358,2.21367,29900000.0
2005-03-14 05:58:00,2.21367,2.21393,2.21334,2.21353,43900000.0
2005-03-14 05:59:00,2.21317,2.2136,2.213,2.2136,27900000.0
2005-03-14 06:00:00,2.21331,2.21365,2.21324,2.21364,31700001.0
2005-03-14 06:01:00,2.21353,2.21383,2.21337,2.21337,61800000.0
2005-03-14 06:02:00,2.21339,2.21351,2.21323,2.21348,41100000.0
2005-03-14 06:03:00,2.2133,2.21351,2.21328,2.21328,21800000.0
2005-03-14 06:04:00,2.21368,2.21391,2.21335,2.21361,54400000.0
2005-03-14 06:05:00,2.21373,2.21384,2.21349,2.21355,54500000.0
2005-03-14 06:06:00,2.21342,2.21351,2.21314,2.2134,49400000.0
2005-03-14 06:07:00,2.21338,2.21362,2.21338,2.21344,26700000.0
2005-03-14 06:08:00,2.21349,2.21393,2.21341,2.2138,18800000.0
2005-03-14 06:09:00,2.21387,2.21403,2.21337,2.21337,62500000.0
2005-03-14 06:10:00,2.21362,2.21365,2.21336,2.21365,35400000.0
2005-03-14 06:11:00,2.21372,2.21372,2.21347,2.2135,43300000.0
2005-03-14 06:12:00,2.21356,2.21356,2.21303,2.21338,49000000.0
2005-03-14 06:13:00,2.21351,2.21362,2.21311,2.21311,27800000.0
2005-03-14 06:14:00,2.21346,2.21375,2.21334,2.21375,50300000.0
2005-03-14 06:15:00,2.2135,2.21395,2.2135,2.21379,30600000.0
2005-03-14 06:16:00,2.21367,2.21377,2.21316,2.21362,30000000.0
2005-03-14 06:17:00,2.2137,2.2137,2.21315,2.21327,27600000.0
2005-03-14 06:18:00,2.21347,2.21372,2.21347,2.21368,11100000.0
2005-03-14 06:19:00,2.21367,2.2137,2.21338,2.21358,21700000.0
2005-03-14 06:20:00,2.21351,2.21379,2.21351,2.21379,4800000.0
2005-03-14 06:21:00,2.21402,2.21408,2.21342,2.21372,25800000.0
2005-03-14 06:22:00,2.21378,2.21389,2.2136,2.21389,35000000.0
2005-03-14 06:23:00,2.21373,2.21374,2.21345,2.21367,39400000.0
2005-03-14 06:24:00,2.21386,2.214,2.21373,2.21383,53600000.0
2005-03-14 06:25:00,2.21345,2.2139,2.21319,2.21374,32800000.0
2005-03-14 06:26:00,2.21369,2.21378,2.21293,2.21293,18600000.0
2005-03-14 06:27:00,2.21377,2.21385,2.21362,2.21372,31400000.0
2005-03-14 06:28:00,2.21346,2.21385,2.21346,2.21385,42000000.0
2005-03-14 06:29:00,2.21359,2.21398,2.21359,2.21378,29900000.0
2005-03-14 06:30:00,2.21399,2.21409,2.21339,2.21339,44900000.0
2005-03-14 06:31:00,2.2143,2.21434,2.21372,2.21403,44800000.0
2005-03-14 06:32:00,2.21431,2.21445,2.21401,2.21414,36900000.0
2005-03-14 06:33:00,2.21416,2.21425,2.21375,2.21375,39500000.0
2005-03-14 06:34:00,2.21385,2.21438,2.21385,2.21432,45799999.0
2005-03-14 06:35:00,2.21403,2.21407,2.21384,2.21391,41100000.0
2005-03-14 06:36:00,2.21397,2.21397,2.21345,2.21345,24000000.0
2005-03-14 06:37:00,2.21349,2.21404,2.21349,2.21394,27000000.0
2005-03-14 06:38:00,2.21384,2.21483,2.21384,2.21413,57200000.0
2005-03-14 06:39:00,2.21436,2.21449,2.21411,2.21411,51200000.0
2005-03-14 06:40:00,2.21434,2.21439,2.21399,2.21403,57000000.0
2005-03-14 06:41:00,2.21424,2.21458,2.21421,2.21434,39400000.0
2005-03-14 06:42:00,2.21431,2.21477,2.21421,2.21477,31800000.0
2005-03-14 06:43:00,2.21441,2.21461,2.21406,2.21435,58300000.0
2005-03-14 06:44:00,2.21455,2.21462,2.21426,2.21462,29300000.0
2005-03-14 06:45:00,2.21443,2.2147,2.21443,2.21463,28000000.0
2005-03-14 06:46:00,2.21468,2.21468,2.21418,2.21427,23800000.0
2005-03-14 06:47:00,2.21437,2.21445,2.21361,2.21361,45400000.0
2005-03-14 06:48:00,2.21385,2.2144,2.21379,2.21379,39600000.0
2005-03-14 06:49:00,2.21443,2.21468,2.21418,2.2146,48600000.0
2005-03-14 06:50:00,2.21418,2.21464,2.21412,2.21462,68000000.0
2005-03-14 06:51:00,2.21471,2.21481,2.2145,2.21481,37000000.0
2005-03-14 06:52:00,2.21486,2.21486,2.21445,2.21445,19000000.0
2005-03-14 06:53:00,2.21461,2.21474,2.21448,2.21448,20100000.0
2005-03-14 06:54:00,2.21441,2.21465,2.2144,2.2146,37700000.0
2005-03-14 06:55:00,2.21439,2.2145,2.21439,2.2145,42700000.0
2005-03-14 06:56:00,2.21412,2.21453,2.21412,2.21417,19900000.0
2005-03-14 06:57:00,2.21418,2.21438,2.21417,2.21428,28000000.0
2005-03-14 06:58:00,2.21395,2.21454,2.21395,2.21432,37400000.0
2005-03-14 06:59:00,2.21445,2.21476,2.21445,2.21447,63700000.0
2005-03-14 07:00:00,2.21459,2.21459,2.21401,2.21401,26600000.0
2005-03-14 07:01:00,2.21413,2.21446,2.21413,2.21416,35000000.0
2005-03-14 07:02:00,2.21427,2.21439,2.21389,2.21414,35800000.0
2005-03-14 07:03:00,2.21429,2.21439,2.21401,2.2141,29200000.0
2005-03-14 07:04:00,2.21384,2.21429,2.21384,2.21398,47500000.0
2005-03-14 07:05:00,2.21399,2.21411,2.2138,2.21411,35100000.0
2005-03-14 07:06:00,2.21395,2.21417,2.21388,2.21392,16500000.0
2005-03-14 07:07:00,2.21412,2.21424,2.21399,2.21399,36600000.0
2005-03-14 07:08:00,2.21399,2.21408,2.21366,2.21404,31300000.0
2005-03-14 07:09:00,2.21426,2.21434,2.21393,2.21393,37200000.0
2005-03-14 07:10:00,2.21346,2.2142,2.21346,2.21407,27200000.0
2005-03-14 07:11:00,2.2135,2.21417,2.2135,2.21411,30900000.0
2005-03-14 07:12:00,2.21398,2.2143,2.21398,2.2143,31300000.0
2005-03-14 07:13:00,2.21406,2.21433,2.214,2.21427,46100000.0
2005-03-14 07:14:00,2.21422,2.21435,2.21368,2.21414,31800000.0
2005-03-14 07:15:00,2.2145,2.21456,2.21421,2.21421,36100000.0
2005-03-14 07:16:00,2.21442,2.21458,2.2143,2.2145,45800000.0
2005-03-14 07:17:00,2.21444,2.21473,2.2144,2.21447,43500000.0
2005-03-14 07:18:00,2.21462,2.21487,2.2146,2.21482,29500000.0
2005-03-14 07:19:00,2.21383,2.21498,2.21383,2.21498,32600000.0
2005-03-14 07:20:00,2.21504,2.21508,2.21444,2.2146,19900000.0
2005-03-14 07:21:00,2.21492,2.21508,2.21465,2.21493,43600000.0
2005-03-14 07:22:00,2.21443,2.2148,2.2144,2.21474,64200000.0
2005-03-14 07:23:00,2.21443,2.2146,2.21389,2.21425,30800000.0
2005-03-14 07:24:00,2.214,2.21452,2.21374,2.21431,40400000.0
2005-03-14 07:25:00,2.21404,2.21455,2.21404,2.2145,22400000.0
2005-03-14 07:26:00,2.21451,2.2147,2.21448,2.21455,30800000.0
2005-03-14 07:27:00,2.21418,2.21463,2.21417,2.21461,28300000.0
2005-03-14 07:28:00,2.21444,2.21487,2.21444,2.21477,46100000.0
2005-03-14 07:29:00,2.2148,2.21556,2.21466,2.21556,32100000.0
2005-03-14 07:30:00,2.21495,2.21575,2.2148,2.21559,40900000.0
2005-03-14 07:31:00,2.21578,2.21588,2.21507,2.21535,25400000.0
2005-03-14 07:32:00,2.21572,2.21572,2.21521,2.21541,22800000.0
2005-03-14 07:33:00,2.21519,2.2155,2.21509,2.21517,36500000.0
2005-03-14 07:34:00,2.21539,2.21566,2.21527,2.21542,25600000.0
2005-03-14 07:35:00,2.21505,2.2153,2.21473,2.21491,59800000.0
2005-03-14 07:36:00,2.21508,2.2153,2.21464,2.21487,33400000.0
2005-03-14 07:37:00,2.21516,2.21549,2.21488,2.21549,26200000.0
2005-03-14 07:38:00,2.21512,2.21544,2.21452,2.21535,40600000.0
2005-03-14 07:39:00,2.21455,2.21484,2.21421,2.21484,36500000.0
2005-03-14 07:40:00,2.21481,2.21519,2.21467,2.21485,61400000.0
2005-03-14 07:41:00,2.21458,2.21496,2.21413,2.21488,35100000.0
2005-03-14 07:42:00,2.21494,2.21503,2.21452,2.21489,40100000.0
2005-03-14 07:43:00,2.21492,2.2151,2.21464,2.21501,37800000.0
2005-03-14 07:44:00,2.21484,2.21564,2.21473,2.21563,39200000.0
2005-03-14 07:45:00,2.21535,2.21577,2.21504,2.21577,69700000.0
2005-03-14 07:46:00,2.21577,2.21577,2.21519,2.21559,39000000.0
2005-03-14 07:47:00,2.21548,2.21569,2.2152,2.21527,40100000.0
2005-03-14 07:48:00,2.21555,2.21595,2.21524,2.21537,45400000.0
2005-03-14 07:49:00,2.21491,2.21567,2.21481,2.21566,30200000.0
2005-03-14 07:50:00,2.21569,2.21573,2.21528,2.21556,30600000.0
2005-03-14 07:51:00,2.21528,2.21568,2.21507,2.21548,63200000.0
2005-03-14 07:52:00,2.21535,2.21576,2.21517,2.21573,39700000.0
2005-03-14 07:53:00,2.21564,2.2158,2.21518,2.21532,39000000.0
2005-03-14 07:54:00,2.21544,2.21592,2.21526,2.2157,37200000.0
2005-03-14 07:55:00,2.21575,2.21583,2.21547,2.21547,20900000.0
2005-03-14 07:56:00,2.21513,2.21595,2.21513,2.21568,47400000.0
2005-03-14 07:57:00,2.21562,2.21581,2.21506,2.21539,49500000.0
2005-03-14 07:58:00,2.21565,2.21574,2.21463,2.21463,74099999.0
2005-03-14 07:59:00,2.21549,2.21565,2.21526,2.21534,28300000.0
2005-03-14 08:00:00,2.21548,2.21572,2.21493,2.21572,25500000.0
2005-03-14 08:01:00,2.21568,2.21614,2.21509,2.21585,66400000.0
2005-03-14 08:02:00,2.21535,2.21595,2.21535,2.21586,11800000.0
2005-03-14 08:03:00,2.21551,2.21633,2.21545,2.21633,27500000.0
2005-03-14 08:04:00,2.21591,2.21605,2.21556,2.21582,32600000.0
2005-03-14 08:05:00,2.21575,2.21603,2.21532,2.21551,35100000.0
2005-03-14 08:06:00,2.21587,2.21587,2.21529,2.21567,43100000.0
2005-03-14 08:07:00,2.21533,2.21597,2.21533,2.21546,25200000.0
2005-03-14 08:08:00,2.21569,2.21581,2.21513,2.21518,25200000.0
2005-03-14 08:09:00,2.21527,2.21572,2.21527,2.21557,16800000.0
2005-03-14 08:10:00,2.21554,2.21585,2.21528,2.21574,42900000.0
2005-03-14 08:11:00,2.21521,2.21575,2.21511,2.21525,32500000.0
2005-03-14 08:12:00,2.21553,2.2158,2.21553,2.21578,32400000.0
2005-03-14 08:13:00,2.21598,2.21598,2.21562,2.21562,47100000.0
2005-03-14 08:14:00,2.21572,2.21572,2.21541,2.21545,23800000.0
2005-03-14 08:15:00,2.21565,2.21565,2.21519,2.21527,27000000.0
2005-03-14 08:16:00,2.21557,2.21571,2.21543,2.21556,44399999.0
2005-03-14 08:17:00,2.21555,2.21557,2.21516,2.21535,41500000.0
2005-03-14 08:18:00,2.21507,2.21525,2.21489,2.2151,35200000.0
2005-03-14 08:19:00,2.21508,2.21555,2.21494,2.21543,38700000.0
2005-03-14 08:20:00,2.2153,2.21546,2.21523,2.21545,37100000.0
2005-03-14 08:21:00,2.21544,2.21556,2.21515,2.21554,32300000.0
2005-03-14 08:22:00,2.21539,2.21599,2.2153,2.21586,23400000.0
2005-03-14 08:23:00,2.21582,2.21592,2.21555,2.21591,52300000.0
2005-03-14 08:24:00,2.21549,2.21607,2.21538,2.21581,38800000.0
2005-03-14 08:25:00,2.21599,2.21618,2.21588,2.21608,40400000.0
2005-03-14 08:26:00,2.21611,2.21612,2.21601,2.21606,52899999.0
2005-03-14 08:27:00,2.21621,2.21632,2.21594,2.21599,23800000.0
2005-03-14 08:28:00,2.21617,2.21617,2.21568,2.21568,40600000.0
2005-03-14 08:29:00,2.21584,2.21621,2.21574,2.21621,18100000.0
2005-03-14 08:30:00,2.21559,2.21576,2.21542,2.21576,41400000.0
2005-03-14 08:31:00,2.21603,2.2162,2.21577,2.21598,58900000.0
2005-03-14 08:32:00,2.21594,2.2161,2.21558,2.21605,38400000.0
2005-03-14 08:33:00,2.21644,2.21644,2.21554,2.21602,50300000.0
2005-03-14 08:34:00,2.21606,2.21653,2.21601,2.21613,39800000.0
2005-03-14 08:35:00,2.21631,2.21661,2.21631,2.21656,47100000.0
2005-03-14 08:36:00,2.21633,2.2168,2.21613,2.21672,32100000.0
2005-03-14 08:37:00,2.21672,2.21691,2.21591,2.21655,31200000.0
2005-03-14 08:38:00,2.21695,2.21747,2.21658,2.21665,23700000.0
2005-03-14 08:39:00,2.21667,2.217,2.21657,2.217,20500000.0
2005-03-14 08:40:00,2.21681,2.21706,2.2167,2.21692,43500000.0
2005-03-14 08:41:00,2.21684,2.21711,2.21683,2.21711,40100000.0
2005-03-14 08:42:00,2.21725,2.21742,2.217,2.21742,47800000.0
2005-03-14 08:43:00,2.21734,2.21748,2.21721,2.21725,28200000.0
2005-03-14 08:44:00,2.21706,2.21776,2.21698,2.21765,31200000.0
2005-03-14 08:45:00,2.21761,2.21768,2.21748,2.2175,27200000.0
2005-03-14 08:46:00,2.21754,2.21775,2.21754,2.21764,37000000.0
2005-03-14 08:47:00,2.21767,2.21786,2.21767,2.21773,50100000.0
2005-03-14 08:48:00,2.21755,2.21779,2.21755,2.2177,29600000.0
2005-03-14 08:49:00,2.21763,2.21778,2.21763,2.21768,40100000.0
2005-03-14 08:50:00,2.21748,2.21787,2.21748,2.21777,47100000.0
2005-03-14 08:51:00,2.21748,2.21777,2.21748,2.21763,45100000.0
2005-03-14 08:52:00,2.21756,2.21784,2.21756,2.21774,26800000.0
2005-03-14 08:53:00,2.2177,2.21793,2.21768,2.21769,14400000.0
2005-03-14 08:54:00,2.21755,2.21777,2.21755,2.21768,32100000.0
2005-03-14 08:55:00,2.21761,2.21778,2.21761,2.21773,18000000.0
2005-03-14 08:56:00,2.2175,2.21787,2.2175,2.2177,24000000.0
2005-03-14 08:57:00,2.21759,2.21783,2.21757,2.2177,53500000.0
2005-03-14 08:58:00,2.2177,2.21784,2.21769,2.21773,28100000.0
2005-03-14 08:59:00,2.2175,2.21779,2.2175,2.21777,54000000.0
2005-03-14 09:00:00,2.2176,2.21786,2.2176,2.21775,20600000.0
2005-03-14 09:01:00,2.21779,2.2178,2.21766,2.21766,14600000.0
2005-03-14 09:02:00,2.21753,2.21793,2.21753,2.21769,39000000.0
2005-03-14 09:03:00,2.21758,2.21784,2.21758,2.2177,32800000.0
2005-03-14 09:04:00,2.2176,2.2179,2.2176,2.21772,43100000.0
2005-03-14 09:05:00,2.21754,2.21778,2.21754,2.21765,28600000.0
2005-03-14 09:06:00,2.21762,2.21785,2.21762,2.2177,34900000.0
2005-03-14 09:07:00,2.2176,2.21776,2.2176,2.21771,20200000.0
2005-03-14 09:08:00,2.21767,2.2177,2.21758,2.21762,20700000.0
2005-03-14 09:09:00,2.21749,2.21776,2.21739,2.21744,16200000.0
2005-03-14 09:10:00,2.21783,2.21784,2.21761,2.2177,58200000.0
2005-03-14 09:11:00,2.21743,2.21824,2.2174,2.21756,28800000.0
2005-03-14 09:12:00,2.21785,2.21785,2.21743,2.21743,22000000.0
2005-03-14 09:13:00,2.21767,2.21767,2.21719,2.21726,52200000.0
2005-03-14 09:14:00,2.21761,2.21761,2.21718,2.21727,36400000.0
2005-03-14 09:15:00,2.21686,2.21731,2.21683,2.21726,28400000.0
2005-03-14 09:16:00,2.21722,2.21776,2.21722,2.21762,19400000.0
2005-03-14 09:17:00,2.21756,2.21797,2.21742,2.21797,17400000.0
2005-03-14 09:18:00,2.21768,2.21802,2.21748,2.21772,44900000.0
2005-03-14 09:19:00,2.21735,2.21785,2.2173,2.21775,27700000.0
2005-03-14 09:20:00,2.2178,2.21783,2.21706,2.21706,35000000.0
2005-03-14 09:21:00,2.21764,2.21775,2.21737,2.21746,24300000.0
2005-03-14 09:22:00,2.21729,2.21784,2.21719,2.21756,49800000.0
2005-03-14 09:23:00,2.21762,2.21803,2.21745,2.21803,27900000.0
2005-03-14 09:24:00,2.21768,2.21794,2.2176,2.21793,30400000.0
2005-03-14 09:25:00,2.21769,2.21793,2.21761,2.21793,31000000.0
2005-03-14 09:26:00,2.21781,2.21799,2.21765,2.2177,78700000.0
2005-03-14 09:27:00,2.21788,2.21811,2.2174,2.2174,33500000.0
2005-03-14 09:28:00,2.21797,2.2181,2.21747,2.21755,43600000.0
2005-03-14 09:29:00,2.21781,2.21786,2.21762,2.21785,46700000.0
2005-03-14 09:30:00,2.21772,2.21783,2.21739,2.21765,23000000.0
2005-03-14 09:31:00,2.21731,2.21743,2.21671,2.21676,34100000.0
2005-03-14 09:32:00,2.21678,2.21774,2.21678,2.21773,34300000.0
2005-03-14 09:33:00,2.21798,2.21833,2.2177,2.21816,35700000.0
2005-03-14 09:34:00,2.21873,2.21935,2.21855,2.21935,53400000.0
2005-03-14 09:35:00,2.21933,2.2197,2.21918,2.21937,57600000.0
2005-03-14 09:36:00,2.219,2.21956,2.21898,2.21929,36100000.0
2005-03-14 09:37:00,2.21934,2.21937,2.21844,2.21844,66100000.0
2005-03-14 09:38:00,2.21924,2.2194,2.2191,2.21923,21400000.0
2005-03-14 09:39:00,2.21925,2.2198,2.21925,2.21933,33500000.0
2005-03-14 09:40:00,2.21915,2.21927,2.21866,2.21866,34000000.0
2005-03-14 09:41:00,2.21887,2.21898,2.21819,2.21856,50600000.0
2005-03-14 09:42:00,2.21859,2.21873,2.21799,2.21828,32800000.0
2005-03-14 09:43:00,2.21822,2.21851,2.21802,2.21811,43200000.0
2005-03-14 09:44:00,2.21782,2.21855,2.21782,2.21819,25400000.0
2005-03-14 09:45:00,2.21831,2.21848,2.21795,2.21795,18600000.0
2005-03-14 09:46:00,2.21815,2.21818,2.21749,2.2175,46600000.0
2005-03-14 09:47:00,2.21773,2.21775,2.21694,2.21694,14800000.0
2005-03-14 09:48:00,2.21681,2.21729,2.21678,2.2171,48300000.0
2005-03-14 09:49:00,2.21741,2.2183,2.21724,2.21815,21400000.0
2005-03-14 09:50:00,2.21793,2.21825,2.21793,2.21806,18000000.0
2005-03-14 09:51:00,2.21845,2.21845,2.21764,2.21768,30600000.0
2005-03-14 09:52:00,2.21801,2.21807,2.21762,2.21789,37600000.0
2005-03-14 09:53:00,2.21789,2.2181,2.21767,2.21782,45900000.0
2005-03-14 09:54:00,2.21781,2.21787,2.21736,2.21746,56800000.0
2005-03-14 09:55:00,2.21725,2.21775,2.21718,2.21728,46400000.0
2005-03-14 09:56:00,2.21739,2.21758,2.21695,2.21717,31300000.0
2005-03-14 09:57:00,2.21723,2.21731,2.21667,2.21718,31500000.0
2005-03-14 09:58:00,2.21741,2.21744,2.2169,2.21736,36600000.0
2005-03-14 09:59:00,2.21696,2.2173,2.2167,2.21704,25600000.0
2005-03-14 10:00:00,2.21669,2.21683,2.21643,2.21644,29100000.0
2005-03-14 10:01:00,2.21619,2.21663,2.21618,2.21658,38300000.0
2005-03-14 10:02:00,2.21646,2.21671,2.2163,2.2165,44800000.0
2005-03-14 10:03:00,2.21631,2.21651,2.21623,2.21631,49900000.0
2005-03-14 10:04:00,2.21655,2.21689,2.21627,2.21651,52600000.0
2005-03-14 10:05:00,2.21667,2.21694,2.21659,2.21681,34200000.0
2005-03-14 10:06:00,2.21691,2.21726,2.21657,2.21726,26200000.0
2005-03-14 10:07:00,2.21797,2.21819,2.2176,2.21818,22300000.0
2005-03-14 10:08:00,2.21802,2.21821,2.21784,2.21809,46200000.0
2005-03-14 10:09:00,2.21774,2.21808,2.21771,2.21808,47400000.0
2005-03-14 10:10:00,2.21813,2.21888,2.21811,2.21888,21900000.0
2005-03-14 10:11:00,2.21896,2.21903,2.21837,2.21854,23800000.0
2005-03-14 10:12:00,2.2186,2.2186,2.21829,2.21852,30700000.0
2005-03-14 10:13:00,2.21811,2.2185,2.21811,2.21831,21900000.0
2005-03-14 10:14:00,2.21823,2.21835,2.21808,2.21813,43300000.0
2005-03-14 10:15:00,2.21847,2.21847,2.21796,2.21805,21400000.0
2005-03-14 10:16:00,2.21805,2.21813,2.21741,2.21755,43200000.0
2005-03-14 10:17:00,2.21767,2.21767,2.2171,2.21726,60000001.0
2005-03-14 10:18:00,2.21702,2.2172,2.21667,2.2172,22300000.0
2005-03-14 10:19:00,2.21699,2.21722,2.21669,2.21709,21200000.0
2005-03-14 10:20:00,2.21762,2.21771,2.21678,2.21688,22600000.0
2005-03-14 10:21:00,2.2169,2.21703,2.21671,2.21685,27000000.0
2005-03-14 10:22:00,2.21698,2.2172,2.21677,2.2172,38400000.0
2005-03-14 10:23:00,2.21695,2.21725,2.21694,2.21722,41900000.0
2005-03-14 10:24:00,2.21737,2.21743,2.21715,2.21728,32100000.0
2005-03-14 10:25:00,2.21732,2.21779,2.21732,2.21767,40800000.0
2005-03-14 10:26:00,2.21761,2.21782,2.21739,2.21768,27300000.0
2005-03-14 10:27:00,2.21781,2.21827,2.21774,2.21803,30400000.0
2005-03-14 10:28:00,2.21771,2.2179,2.21755,2.21785,40300000.0
2005-03-14 10:29:00,2.2181,2.21818,2.2176,2.21808,43200000.0
2005-03-14 10:30:00,2.21799,2.21799,2.2171,2.2173,30000000.0
2005-03-14 10:31:00,2.21714,2.21768,2.21714,2.21768,33900000.0
2005-03-14 10:32:00,2.21753,2.21805,2.21747,2.21805,43100000.0
2005-03-14 10:33:00,2.21779,2.21809,2.21764,2.21797,34600000.0
2005-03-14 10:34:00,2.21811,2.21827,2.21779,2.21792,24600000.0
2005-03-14 10:35:00,2.21778,2.21829,2.21762,2.21779,62800000.0
2005-03-14 10:36:00,2.2179,2.21792,2.21739,2.21742,32200000.0
2005-03-14 10:37:00,2.21747,2.21807,2.21739,2.218,44500000.0
2005-03-14 10:38:00,2.21823,2.21827,2.2178,2.2182,31200000.0
2005-03-14 10:39:00,2.2181,2.2181,2.21782,2.21808,34600000.0
2005-03-14 10:40:00,2.21833,2.21841,2.21802,2.21838,36000000.0
2005-03-14 10:41:00,2.21828,2.21872,2.21815,2.21844,39000000.0
2005-03-14 10:42:00,2.21847,2.21855,2.21831,2.21837,41100000.0
2005-03-14 10:43:00,2.21857,2.21879,2.21817,2.21835,34900000.0
2005-03-14 10:44:00,2.21836,2.21859,2.21819,2.2182,42100000.0
2005-03-14 10:45:00,2.21843,2.21846,2.21813,2.21822,58300000.0
2005-03-14 10:46:00,2.21848,2.21848,2.21795,2.21826,32600000.0
2005-03-14 10:47:00,2.21812,2.21812,2.21765,2.21792,29200000.0
2005-03-14 10:48:00,2.21766,2.2181,2.21758,2.21807,37100000.0
2005-03-14 10:49:00,2.21773,2.21798,2.21761,2.21798,36900000.0
2005-03-14 10:50:00,2.2181,2.21817,2.2179,2.21813,39900000.0
2005-03-14 10:51:00,2.21821,2.21932,2.21818,2.21911,25400000.0
2005-03-14 10:52:00,2.21908,2.21911,2.21862,2.2188,32500000.0
2005-03-14 10:53:00,2.21891,2.21894,2.21824,2.21866,42700000.0
2005-03-14 10:54:00,2.21877,2.21884,2.21832,2.21835,31600000.0
2005-03-14 10:55:00,2.21852,2.21852,2.21788,2.21842,56800000.0
2005-03-14 10:56:00,2.218,2.21841,2.218,2.2184,23000000.0
2005-03-14 10:57:00,2.21857,2.21883,2.21827,2.21857,47100000.0
2005-03-14 10:58:00,2.21857,2.21877,2.21839,2.21853,29300000.0
2005-03-14 10:59:00,2.21872,2.21896,2.21857,2.21896,34400000.0
2005-03-14 11:00:00,2.21876,2.21929,2.21874,2.21927,21100000.0
2005-03-14 11:01:00,2.21903,2.21963,2.21886,2.21963,22300000.0
2005-03-14 11:02:00,2.21999,2.22005,2.21906,2.21932,23000000.0
2005-03-14 11:03:00,2.219,2.21969,2.219,2.21959,31200000.0
2005-03-14 11:04:00,2.21972,2.21972,2.21901,2.21914,33300000.0
2005-03-14 11:05:00,2.21893,2.21906,2.21867,2.21887,36100000.0
2005-03-14 11:06:00,2.21878,2.21882,2.21832,2.21855,26300000.0
2005-03-14 11:07:00,2.21866,2.21877,2.21832,2.2187,43900000.0
2005-03-14 11:08:00,2.21869,2.21901,2.2186,2.2188,31000000.0
2005-03-14 11:09:00,2.21843,2.21878,2.21843,2.21874,42700001.0
2005-03-14 11:10:00,2.21856,2.21875,2.21853,2.21853,41100000.0
2005-03-14 11:11:00,2.21862,2.21864,2.21825,2.21851,24800000.0
2005-03-14 11:12:00,2.21839,2.21853,2.21819,2.21839,25800000.0
2005-03-14 11:13:00,2.2184,2.2184,2.21809,2.21818,34600000.0
2005-03-14 11:14:00,2.21817,2.21817,2.21794,2.21797,51300000.0
2005-03-14 11:15:00,2.21806,2.21806,2.21772,2.21798,34400000.0
2005-03-14 11:16:00,2.21762,2.21773,2.21751,2.21773,37100000.0
2005-03-14 11:17:00,2.21767,2.21787,2.2176,2.21765,44700000.0
2005-03-14 11:18:00,2.21802,2.21812,2.21776,2.2181,36500000.0
2005-03-14 11:19:00,2.21761,2.21782,2.21742,2.21782,27300000.0
2005-03-14 11:20:00,2.21773,2.21811,2.21753,2.21809,33600000.0
2005-03-14 11:21:00,2.21803,2.21817,2.21774,2.21796,19000000.0
2005-03-14 11:22:00,2.21759,2.21785,2.21746,2.21772,25000000.0
2005-03-14 11:23:00,2.2177,2.2177,2.21738,2.21755,32200000.0
2005-03-14 11:24:00,2.21777,2.21808,2.21758,2.21802,55100000.0
2005-03-14 11:25:00,2.21799,2.21815,2.21787,2.21792,38900000.0
2005-03-14 11:26:00,2.2176,2.21777,2.21751,2.21777,18200000.0
2005-03-14 11:27:00,2.21784,2.21806,2.21767,2.21767,36400000.0
2005-03-14 11:28:00,2.21794,2.21832,2.21786,2.21832,42700000.0
2005-03-14 11:29:00,2.21826,2.21859,2.21805,2.21844,37300000.0
2005-03-14 11:30:00,2.2185,2.21871,2.21828,2.21868,32300000.0
2005-03-14 11:31:00,2.21832,2.21839,2.21794,2.21811,29400000.0
2005-03-14 11:32:00,2.21809,2.21814,2.21777,2.21802,36800000.0
2005-03-14 11:33:00,2.21781,2.21817,2.21777,2.21811,26800000.0
2005-03-14 11:34:00,2.21776,2.21799,2.21764,2.21799,45000000.0
2005-03-14 11:35:00,2.21785,2.21825,2.2178,2.21809,22400000.0
2005-03-14 11:36:00,2.21833,2.21876,2.21822,2.21865,29400000.0
2005-03-14 11:37:00,2.21829,2.21887,2.21817,2.21875,21600000.0
2005-03-14 11:38:00,2.21841,2.2191,2.21841,2.21891,51200000.0
2005-03-14 11:39:00,2.21894,2.21906,2.21853,2.21892,57000000.0
2005-03-14 11:40:00,2.21859,2.21903,2.21842,2.21903,23800000.0
2005-03-14 11:41:00,2.21895,2.219,2.2187,2.21898,28600000.0
2005-03-14 11:42:00,2.21882,2.21908,2.21868,2.21874,58200000.0
2005-03-14 11:43:00,2.21873,2.21897,2.21867,2.21891,30200000.0
2005-03-14 11:44:00,2.21925,2.21976,2.21921,2.21976,26500000.0
2005-03-14 11:45:00,2.21982,2.21996,2.21963,2.21967,38500000.0
2005-03-14 11:46:00,2.21969,2.21989,2.21949,2.2198,21500000.0
2005-03-14 11:47:00,2.21928,2.21997,2.21927,2.21983,48900000.0
2005-03-14 11:48:00,2.21983,2.22001,2.21926,2.21938,28000000.0
2005-03-14 11:49:00,2.21956,2.21956,2.21926,2.21926,24400000.0
2005-03-14 11:50:00,2.21933,2.21951,2.21927,2.21939,24800000.0
2005-03-14 11:51:00,2.21939,2.21942,2.21921,2.21934,40200000.0
2005-03-14 11:52:00,2.21934,2.21985,2.21926,2.21985,44100000.0
2005-03-14 11:53:00,2.21985,2.22,2.21933,2.21942,21300000.0
2005-03-14 11:54:00,2.21959,2.21965,2.21925,2.21947,56099999.0
2005-03-14 11:55:00,2.21954,2.21963,2.21917,2.21917,38200000.0
2005-03-14 11:56:00,2.21939,2.2196,2.2192,2.2193,49400000.0
2005-03-14 11:57:00,2.21938,2.2197,2.21909,2.2195,49300000.0
2005-03-14 11:58:00,2.21924,2.21924,2.21885,2.21893,29200000.0
2005-03-14 11:59:00,2.21917,2.21943,2.21899,2.2194,47800000.0
2005-03-14 12:00:00,2.21928,2.21957,2.21924,2.21945,32700000.0
2005-03-14 12:01:00,2.21952,2.21953,2.21936,2.21953,38300000.0
2005-03-14 12:02:00,2.21942,2.2196,2.2193,2.2193,30100000.0
2005-03-14 12:03:00,2.21933,2.21951,2.21922,2.21945,24800000.0
2005-03-14 12:04:00,2.21931,2.21965,2.21929,2.21932,28100000.0
2005-03-14 12:05:00,2.21927,2.21968,2.21927,2.21932,32000000.0
2005-03-14 12:06:00,2.21972,2.21973,2.21932,2.21949,35000000.0
2005-03-14 12:07:00,2.21951,2.21966,2.21937,2.21949,31200000.0
2005-03-14 12:08:00,2.21954,2.21991,2.21952,2.21989,26400000.0
2005-03-14 12:09:00,2.21984,2.22006,2.21978,2.21999,46900000.0
2005-03-14 12:10:00,2.22011,2.22011,2.21971,2.21992,22300000.0
2005-03-14 12:11:00,2.21978,2.21987,2.21964,2.21967,43500000.0
2005-03-14 12:12:00,2.21997,2.22015,2.21982,2.21995,30800000.0
2005-03-14 12:13:00,2.22001,2.22013,2.21969,2.21972,39800000.0
2005-03-14 12:14:00,2.21985,2.22017,2.21967,2.21997,29900000.0
2005-03-14 12:15:00,2.21971,2.22024,2.21971,2.22003,41200000.0
2005-03-14 12:16:00,2.2202,2.22021,2.21983,2.22,31200000.0
2005-03-14 12:17:00,2.2199,2.22015,2.21976,2.21986,32500000.0
2005-03-14 12:18:00,2.21988,2.2203,2.21988,2.22017,50400000.0
2005-03-14 12:19:00,2.22,2.22019,2.21984,2.22,33300000.0
2005-03-14 12:20:00,2.21986,2.21999,2.21974,2.21977,32100000.0
2005-03-14 12:21:00,2.21959,2.21962,2.21944,2.21944,19200000.0
2005-03-14 12:22:00,2.21942,2.21946,2.21893,2.21894,43700000.0
2005-03-14 12:23:00,2.21909,2.21922,2.21889,2.21922,41200000.0
2005-03-14 12:24:00,2.21908,2.21916,2.21891,2.21907,31100000.0
2005-03-14 12:25:00,2.21934,2.21934,2.21878,2.21887,36800000.0
2005-03-14 12:26:00,2.21913,2.2194,2.21913,2.21919,19800000.0
2005-03-14 12:27:00,2.21897,2.21924,2.2188,2.21912,43800000.0
2005-03-14 12:28:00,2.2191,2.2194,2.21898,2.2194,32300000.0
2005-03-14 12:29:00,2.21934,2.21954,2.21912,2.21922,42500000.0
2005-03-14 12:30:00,2.21924,2.21937,2.21903,2.21937,40600000.0
2005-03-14 12:31:00,2.21942,2.21965,2.2194,2.21965,26700000.0
2005-03-14 12:32:00,2.21975,2.22018,2.21965,2.22018,20700000.0
2005-03-14 12:33:00,2.22012,2.22025,2.21985,2.22002,25600000.0
2005-03-14 12:34:00,2.21993,2.22007,2.21981,2.22007,29400000.0
2005-03-14 12:35:00,2.21982,2.22018,2.21975,2.22018,26500000.0
2005-03-14 12:36:00,2.22017,2.22033,2.21987,2.21987,42300000.0
2005-03-14 12:37:00,2.21965,2.22003,2.21952,2.22003,37000000.0
2005-03-14 12:38:00,2.2199,2.22009,2.21976,2.21993,33300000.0
2005-03-14 12:39:00,2.21994,2.22004,2.21953,2.21996,39800000.0
2005-03-14 12:40:00,2.21991,2.21991,2.21955,2.21975,50000000.0
2005-03-14 12:41:00,2.21982,2.21998,2.21947,2.21998,25200000.0
2005-03-14 12:42:00,2.2199,2.21991,2.21942,2.21966,48700000.0
2005-03-14 12:43:00,2.21958,2.21989,2.21958,2.21971,23300000.0
2005-03-14 12:44:00,2.2197,2.21997,2.2197,2.21985,18100000.0
2005-03-14 12:45:00,2.21972,2.21972,2.2193,2.2195,41300000.0
2005-03-14 12:46:00,2.21953,2.21978,2.21928,2.21943,36100000.0
2005-03-14 12:47:00,2.2193,2.21962,2.21925,2.21952,55600000.0
2005-03-14 12:48:00,2.2195,2.21962,2.21929,2.21962,41800000.0
2005-03-14 12:49:00,2.21946,2.21946,2.21932,2.21946,41900000.0
2005-03-14 12:50:00,2.21929,2.21933,2.219,2.2192,21400000.0
2005-03-14 12:51:00,2.21922,2.21946,2.21897,2.21897,25600000.0
2005-03-14 12:52:00,2.21917,2.21941,2.21891,2.21911,32000000.0
2005-03-14 12:53:00,2.21932,2.21932,2.21898,2.21906,20000000.0
2005-03-14 12:54:00,2.21895,2.21942,2.21893,2.21941,43300000.0
2005-03-14 12:55:00,2.21916,2.21916,2.2187,2.2187,31600000.0
2005-03-14 12:56:00,2.21896,2.21921,2.21896,2.21909,23100000.0
2005-03-14 12:57:00,2.21913,2.21938,2.21882,2.21894,46900000.0
2005-03-14 12:58:00,2.21935,2.21956,2.21902,2.21949,21500000.0
2005-03-14 12:59:00,2.21946,2.21989,2.21946,2.21968,57400000.0
2005-03-14 13:00:00,2.21965,2.22027,2.21958,2.22007,44900000.0
2005-03-14 13:01:00,2.21978,2.21997,2.21965,2.21981,37100000.0
2005-03-14 13:02:00,2.21956,2.21984,2.21947,2.21984,51600000.0
2005-03-14 13:03:00,2.21967,2.22003,2.21967,2.21975,22300000.0
2005-03-14 13:04:00,2.21957,2.21999,2.21953,2.21999,31300000.0
2005-03-14 13:05:00,2.22015,2.22034,2.21989,2.22005,17000000.0
2005-03-14 13:06:00,2.22017,2.22041,2.22006,2.22027,39100000.0
2005-03-14 13:07:00,2.22023,2.22051,2.22011,2.22011,83400000.0
2005-03-14 13:08:00,2.2201,2.22049,2.2201,2.22037,36400001.0
2005-03-14 13:09:00,2.22053,2.22067,2.22031,2.22049,38700000.0
2005-03-14 13:10:00,2.22043,2.22065,2.2203,2.22041,34900000.0
2005-03-14 13:11:00,2.22041,2.22052,2.22024,2.22036,27700000.0
2005-03-14 13:12:00,2.22056,2.22063,2.22024,2.22025,15200000.0
2005-03-14 13:13:00,2.22031,2.22077,2.22031,2.22056,32400000.0
2005-03-14 13:14:00,2.22069,2.22069,2.22032,2.22032,40600000.0
2005-03-14 13:15:00,2.22048,2.22073,2.22012,2.22073,59700001.0
2005-03-14 13:16:00,2.22046,2.22072,2.22043,2.22064,40000000.0
2005-03-14 13:17:00,2.22067,2.2207,2.22012,2.22012,20100000.0
2005-03-14 13:18:00,2.22037,2.22061,2.22006,2.22034,38500000.0
2005-03-14 13:19:00,2.2204,2.22042,2.21995,2.22031,45300001.0
2005-03-14 13:20:00,2.22018,2.22026,2.22,2.22021,48000000.0
2005-03-14 13:21:00,2.22046,2.22046,2.21966,2.21988,49099999.0
2005-03-14 13:22:00,2.21986,2.22038,2.21985,2.22025,44400000.0
2005-03-14 13:23:00,2.22001,2.22038,2.21995,2.22038,17600000.0
2005-03-14 13:24:00,2.2202,2.22059,2.2202,2.2204,37200000.0
2005-03-14 13:25:00,2.22057,2.22093,2.22021,2.22093,42600000.0
2005-03-14 13:26:00,2.22079,2.22089,2.22034,2.22089,33200000.0
2005-03-14 13:27:00,2.22074,2.22095,2.22022,2.22095,36200000.0
2005-03-14 13:28:00,2.22067,2.22094,2.22056,2.22077,26500000.0
2005-03-14 13:29:00,2.22062,2.22105,2.22062,2.22098,34400000.0
2005-03-14 13:30:00,2.22096,2.22128,2.22075,2.22128,17800000.0
2005-03-14 13:31:00,2.22105,2.22123,2.22079,2.22104,39400000.0
2005-03-14 13:32:00,2.22073,2.22126,2.22052,2.22112,54000000.0
2005-03-14 13:33:00,2.22097,2.22112,2.22038,2.22038,32000000.0
2005-03-14 13:34:00,2.22079,2.22111,2.22052,2.22097,42000000.0
2005-03-14 13:35:00,2.22115,2.22131,2.22079,2.22079,47400000.0
2005-03-14 13:36:00,2.2211,2.22146,2.22077,2.22084,28700000.0
2005-03-14 13:37:00,2.22085,2.22148,2.22082,2.22132,39200000.0
2005-03-14 13:38:00,2.2215,2.2215,2.2212,2.22124,57700000.0
2005-03-14 13:39:00,2.22121,2.22135,2.22103,2.2211,53700000.0
2005-03-14 13:40:00,2.22089,2.22089,2.22069,2.22069,13300000.0
2005-03-14 13:41:00,2.22056,2.2208,2.22046,2.22067,23800000.0
2005-03-14 13:42:00,2.22079,2.22087,2.22034,2.22065,40200000.0
2005-03-14 13:43:00,2.22031,2.22079,2.22031,2.22041,47200000.0
2005-03-14 13:44:00,2.22054,2.22068,2.22019,2.22053,36700000.0
2005-03-14 13:45:00,2.22063,2.22106,2.22053,2.22098,25200000.0
2005-03-14 13:46:00,2.22046,2.22085,2.22046,2.22085,51700000.0
2005-03-14 13:47:00,2.2209,2.22101,2.22074,2.22094,29700000.0
2005-03-14 13:48:00,2.2209,2.22129,2.22081,2.22081,53600000.0
2005-03-14 13:49:00,2.22107,2.22142,2.22102,2.22117,42400000.0
2005-03-14 13:50:00,2.22109,2.22132,2.22097,2.22132,47400000.0
2005-03-14 13:51:00,2.22098,2.22139,2.22097,2.22127,19100000.0
2005-03-14 13:52:00,2.22105,2.22177,2.22083,2.22177,58900000.0
2005-03-14 13:53:00,2.22152,2.2216,2.2212,2.22156,48100000.0
2005-03-14 13:54:00,2.22157,2.2217,2.22148,2.2217,22000000.0
2005-03-14 13:55:00,2.22151,2.22188,2.22147,2.22147,33000000.0
2005-03-14 13:56:00,2.22149,2.22175,2.22134,2.22134,25400000.0
2005-03-14 13:57:00,2.22156,2.2217,2.2213,2.22159,43500000.0
2005-03-14 13:58:00,2.22145,2.22188,2.22145,2.22188,44000000.0
2005-03-14 13:59:00,2.22189,2.22194,2.22123,2.22138,46000000.0
2005-03-14 14:00:00,2.22139,2.2214,2.22107,2.22128,27600000.0
2005-03-14 14:01:00,2.22134,2.22147,2.22115,2.22147,31300000.0
2005-03-14 14:02:00,2.22113,2.22193,2.22113,2.22174,30000000.0
2005-03-14 14:03:00,2.22179,2.22179,2.22138,2.22138,26400000.0
2005-03-14 14:04:00,2.22172,2.22176,2.2215,2.2215,17200000.0
2005-03-14 14:05:00,2.2216,2.22167,2.22147,2.22159,33600000.0
2005-03-14 14:06:00,2.22139,2.22177,2.22126,2.22172,49500000.0
2005-03-14 14:07:00,2.22195,2.22203,2.22154,2.22155,34000000.0
2005-03-14 14:08:00,2.22168,2.22188,2.22147,2.22147,37800000.0
2005-03-14 14:09:00,2.22159,2.22179,2.22156,2.22173,26600000.0
2005-03-14 14:10:00,2.22165,2.22242,2.22164,2.22233,46200000.0
2005-03-14 14:11:00,2.22252,2.22252,2.22201,2.22201,48200000.0
2005-03-14 14:12:00,2.22253,2.22253,2.22203,2.22203,28300000.0
2005-03-14 14:13:00,2.22199,2.22236,2.22197,2.22235,55300000.0
2005-03-14 14:14:00,2.22246,2.22291,2.22228,2.22291,30900000.0
2005-03-14 14:15:00,2.22252,2.22285,2.22252,2.22277,41200000.0
2005-03-14 14:16:00,2.22297,2.22318,2.22259,2.22304,28400000.0
2005-03-14 14:17:00,2.22297,2.22323,2.22293,2.22298,34800000.0
2005-03-14 14:18:00,2.22321,2.22321,2.22291,2.22314,28800000.0
2005-03-14 14:19:00,2.2232,2.22335,2.22283,2.22283,48400000.0
2005-03-14 14:20:00,2.22303,2.2231,2.22262,2.2231,36600000.0
2005-03-14 14:21:00,2.22306,2.22327,2.22274,2.22327,37800000.0
2005-03-14 14:22:00,2.22317,2.22324,2.22307,2.22323,25300000.0
2005-03-14 14:23:00,2.22329,2.22329,2.22282,2.22297,49300000.0
2005-03-14 14:24:00,2.223,2.22308,2.2226,2.22262,47100000.0
2005-03-14 14:25:00,2.22269,2.22302,2.22269,2.2229,44100000.0
2005-03-14 14:26:00,2.22272,2.22301,2.22266,2.2229,37500000.0
2005-03-14 14:27:00,2.22289,2.22344,2.22284,2.22344,23000000.0
2005-03-14 14:28:00,2.22306,2.22333,2.22301,2.22309,39100000.0
2005-03-14 14:29:00,2.22299,2.22339,2.22281,2.22332,32500000.0
2005-03-14 14:30:00,2.22346,2.22358,2.2232,2.22341,31900000.0
2005-03-14 14:31:00,2.22342,2.22376,2.22313,2.22364,30700000.0
2005-03-14 14:32:00,2.22356,2.2237,2.22305,2.22318,25600000.0
2005-03-14 14:33:00,2.22318,2.22344,2.22292,2.22332,44100001.0
2005-03-14 14:34:00,2.22367,2.22445,2.22361,2.22432,48100000.0
2005-03-14 14:35:00,2.22402,2.2244,2.22388,2.22411,27400000.0
2005-03-14 14:36:00,2.22408,2.22424,2.22385,2.22417,40500000.0
2005-03-14 14:37:00,2.22389,2.22422,2.22373,2.22409,23200000.0
2005-03-14 14:38:00,2.2244,2.22469,2.224,2.224,34400000.0
2005-03-14 14:39:00,2.22417,2.22458,2.22393,2.22398,29300000.0
2005-03-14 14:40:00,2.22407,2.2247,2.22396,2.2246,54300000.0
2005-03-14 14:41:00,2.22437,2.22503,2.22437,2.22494,28600000.0
2005-03-14 14:42:00,2.22473,2.22524,2.22457,2.22524,28200000.0
2005-03-14 14:43:00,2.22531,2.22536,2.2248,2.22513,56600000.0
2005-03-14 14:44:00,2.22511,2.22514,2.22492,2.225,37600000.0
2005-03-14 14:45:00,2.22494,2.22494,2.22453,2.22453,45500000.0
2005-03-14 14:46:00,2.22464,2.22478,2.22455,2.22463,23200000.0
2005-03-14 14:47:00,2.22467,2.22492,2.2246,2.2247,22000000.0
2005-03-14 14:48:00,2.22471,2.22473,2.22442,2.22444,22300000.0
2005-03-14 14:49:00,2.22475,2.22475,2.22434,2.22452,30100000.0
2005-03-14 14:50:00,2.22443,2.22477,2.22436,2.22477,49100000.0
2005-03-14 14:51:00,2.22478,2.22509,2.22462,2.22479,42900000.0
2005-03-14 14:52:00,2.22469,2.22497,2.22459,2.2248,60300000.0
2005-03-14 14:53:00,2.2248,2.22511,2.2246,2.22511,54300000.0
2005-03-14 14:54:00,2.22483,2.22505,2.22437,2.2246,66200000.0
2005-03-14 14:55:00,2.22437,2.22465,2.22421,2.22448,40800000.0
2005-03-14 14:56:00,2.2243,2.2243,2.22397,2.22413,12400000.0
2005-03-14 14:57:00,2.22406,2.22429,2.22346,2.22346,28900000.0
2005-03-14 14:58:00,2.22366,2.22382,2.22343,2.22351,56699999.0
2005-03-14 14:59:00,2.22317,2.22347,2.22307,2.22345,14800000.0
2005-03-14 15:00:00,2.2232,2.22381,2.2232,2.22373,64300000.0
2005-03-14 15:01:00,2.22384,2.2242,2.22373,2.2242,42300000.0
2005-03-14 15:02:00,2.22435,2.22447,2.22417,2.2244,33000000.0
2005-03-14 15:03:00,2.2242,2.22445,2.22406,2.22442,25200000.0
2005-03-14 15:04:00,2.22423,2.22451,2.22415,2.22435,33800000.0
2005-03-14 15:05:00,2.22438,2.22452,2.22415,2.22452,22800000.0
2005-03-14 15:06:00,2.22435,2.22474,2.22435,2.22453,41100000.0
2005-03-14 15:07:00,2.22425,2.22454,2.2242,2.22449,18900000.0
2005-03-14 15:08:00,2.22427,2.22427,2.22382,2.22394,29000000.0
2005-03-14 15:09:00,2.2242,2.22428,2.22393,2.22403,25800000.0
2005-03-14 15:10:00,2.22396,2.22425,2.22384,2.22421,25600000.0
2005-03-14 15:11:00,2.22417,2.22426,2.2239,2.22415,39600000.0
2005-03-14 15:12:00,2.22423,2.22435,2.22394,2.22412,27700000.0
2005-03-14 15:13:00,2.22435,2.22436,2.22411,2.22413,39800000.0
2005-03-14 15:14:00,2.22456,2.22458,2.22414,2.2245,17700000.0
2005-03-14 15:15:00,2.22464,2.22465,2.2244,2.22455,26500000.0
2005-03-14 15:16:00,2.2246,2.2246,2.22429,2.22429,51599998.0
2005-03-14 15:17:00,2.22442,2.22453,2.22418,2.22453,17500000.0
2005-03-14 15:18:00,2.22464,2.22477,2.2245,2.22467,45200000.0
2005-03-14 15:19:00,2.22454,2.22475,2.22434,2.22462,38500000.0
2005-03-14 15:20:00,2.22447,2.2246,2.2242,2.2246,25900000.0
2005-03-14 15:21:00,2.2247,2.22478,2.22434,2.22444,35500000.0
2005-03-14 15:22:00,2.22416,2.22458,2.22416,2.22458,33300000.0
2005-03-14 15:23:00,2.22407,2.22426,2.22391,2.22402,20800000.0
2005-03-14 15:24:00,2.2241,2.22435,2.22381,2.22413,29400000.0
2005-03-14 15:25:00,2.22404,2.22414,2.22387,2.22403,37200000.0
2005-03-14 15:26:00,2.22406,2.22414,2.22371,2.22385,45600000.0
2005-03-14 15:27:00,2.22364,2.22403,2.22345,2.22403,30700000.0
2005-03-14 15:28:00,2.22356,2.22376,2.22348,2.22376,56400000.0
2005-03-14 15:29:00,2.22365,2.22385,2.22357,2.22369,65299999.0
2005-03-14 15:30:00,2.22352,2.2237,2.22342,2.22354,20600000.0
2005-03-14 15:31:00,2.22364,2.22364,2.22338,2.22342,53500000.0
2005-03-14 15:32:00,2.22366,2.22366,2.2231,2.22338,26300000.0
2005-03-14 15:33:00,2.22336,2.22354,2.22315,2.22327,26900000.0
2005-03-14 15:34:00,2.22326,2.22329,2.22282,2.22301,32300000.0
2005-03-14 15:35:00,2.22291,2.22315,2.22291,2.22298,48100000.0
2005-03-14 15:36:00,2.22306,2.22324,2.22278,2.22288,43600000.0
2005-03-14 15:37:00,2.22295,2.22317,2.22276,2.22297,39300000.0
2005-03-14 15:38:00,2.2231,2.2231,2.22209,2.22223,31200000.0
2005-03-14 15:39:00,2.22215,2.22276,2.22197,2.22255,30600000.0
2005-03-14 15:40:00,2.22263,2.22286,2.2225,2.22286,31500000.0
2005-03-14 15:41:00,2.22272,2.2231,2.22266,2.22274,53700000.0
2005-03-14 15:42:00,2.22269,2.22269,2.22238,2.22256,28500000.0
2005-03-14 15:43:00,2.22245,2.22275,2.22226,2.22275,40100000.0
2005-03-14 15:44:00,2.22264,2.22271,2.22216,2.22216,31000000.0
2005-03-14 15:45:00,2.22218,2.22231,2.22185,2.22185,51000000.0
2005-03-14 15:46:00,2.22193,2.22224,2.22188,2.22191,20000000.0
2005-03-14 15:47:00,2.22192,2.22219,2.22192,2.22199,34300000.0
2005-03-14 15:48:00,2.22161,2.22191,2.22146,2.22173,39000000.0
2005-03-14 15:49:00,2.22157,2.22179,2.22141,2.22157,47800000.0
2005-03-14 15:50:00,2.22152,2.22189,2.22147,2.22189,24000000.0
2005-03-14 15:51:00,2.2217,2.22208,2.2217,2.22191,35000000.0
2005-03-14 15:52:00,2.22176,2.22223,2.22173,2.22223,38900000.0
2005-03-14 15:53:00,2.22207,2.22221,2.22169,2.22169,28400000.0
2005-03-14 15:54:00,2.22169,2.22198,2.22159,2.22192,34500000.0
2005-03-14 15:55:00,2.22185,2.22207,2.22177,2.22179,40300000.0
2005-03-14 15:56:00,2.22198,2.22215,2.22146,2.22148,40900000.0
2005-03-14 15:57:00,2.2213,2.22145,2.22112,2.22136,60400000.0
2005-03-14 15:58:00,2.22111,2.22125,2.221,2.22115,26600000.0
2005-03-14 15:59:00,2.22098,2.22098,2.22043,2.22073,27700000.0
2005-03-14 16:00:00,2.22054,2.22069,2.22027,2.2203,42300000.0
2005-03-14 16:01:00,2.22033,2.22055,2.22012,2.22028,52200000.0
2005-03-14 16:02:00,2.22027,2.22029,2.22005,2.22011,57200001.0
2005-03-14 16:03:00,2.21997,2.22018,2.21982,2.22018,19400000.0
2005-03-14 16:04:00,2.22011,2.22029,2.22006,2.22015,48000000.0
2005-03-14 16:05:00,2.21982,2.21982,2.21952,2.21974,27600000.0
2005-03-14 16:06:00,2.21932,2.21977,2.2192,2.21977,21100000.0
2005-03-14 16:07:00,2.21968,2.21985,2.21959,2.21973,47400000.0
2005-03-14 16:08:00,2.21935,2.21981,2.21935,2.21971,35100000.0
2005-03-14 16:09:00,2.21962,2.22013,2.21962,2.21998,23400000.0
2005-03-14 16:10:00,2.21984,2.22,2.21978,2.21978,24500000.0
2005-03-14 16:11:00,2.21985,2.21985,2.21927,2.21945,32300000.0
2005-03-14 16:12:00,2.21929,2.21939,2.21895,2.21913,41800000.0
2005-03-14 16:13:00,2.21935,2.2195,2.21902,2.2191,41700000.0
2005-03-14 16:14:00,2.21952,2.21954,2.2189,2.21935,28900000.0
2005-03-14 16:15:00,2.21941,2.21962,2.21918,2.21943,32100000.0
2005-03-14 16:16:00,2.2192,2.21947,2.21911,2.21947,29200000.0
2005-03-14 16:17:00,2.21905,2.21916,2.21873,2.21876,41600000.0
2005-03-14 16:18:00,2.21853,2.21853,2.21813,2.21831,35800000.0
2005-03-14 16:19:00,2.21832,2.21849,2.21819,2.21843,47799999.0
2005-03-14 16:20:00,2.21862,2.21862,2.21845,2.2186,21200000.0
2005-03-14 16:21:00,2.21844,2.21863,2.21818,2.21849,25800000.0
2005-03-14 16:22:00,2.21841,2.21841,2.21805,2.21805,37300000.0
2005-03-14 16:23:00,2.21815,2.21846,2.21796,2.21836,21900000.0
2005-03-14 16:24:00,2.21835,2.21881,2.21835,2.21847,55400000.0
2005-03-14 16:25:00,2.21848,2.21883,2.21823,2.21883,34200000.0
2005-03-14 16:26:00,2.21871,2.21915,2.21864,2.21907,42200000.0
2005-03-14 16:27:00,2.21873,2.219,2.21872,2.21894,55600000.0
2005-03-14 16:28:00,2.21912,2.21912,2.21847,2.21885,49100000.0
2005-03-14 16:29:00,2.21882,2.21906,2.21871,2.21898,30700000.0
2005-03-14 16:30:00,2.21901,2.21901,2.21854,2.21864,32200000.0
2005-03-14 16:31:00,2.21854,2.21887,2.21838,2.21872,31600000.0
2005-03-14 16:32:00,2.21871,2.21905,2.21854,2.21904,23400000.0
2005-03-14 16:33:00,2.21887,2.21911,2.21879,2.21911,32100000.0
2005-03-14 16:34:00,2.21918,2.21925,2.21904,2.21925,47900000.0
2005-03-14 16:35:00,2.21936,2.21972,2.21922,2.21958,30300000.0
2005-03-14 16:36:00,2.21942,2.21951,2.21917,2.21933,25900000.0
2005-03-14 16:37:00,2.21951,2.21965,2.21934,2.21952,56000000.0
2005-03-14 16:38:00,2.21942,2.21959,2.21933,2.21941,34400000.0
2005-03-14 16:39:00,2.21952,2.21957,2.21925,2.21938,43800000.0
2005-03-14 16:40:00,2.21963,2.21969,2.21937,2.21961,25800000.0
2005-03-14 16:41:00,2.21941,2.21956,2.2193,2.21952,33300000.0
2005-03-14 16:42:00,2.21982,2.21983,2.21948,2.21955,49700000.0
2005-03-14 16:43:00,2.21975,2.21991,2.21954,2.21983,36100000.0
2005-03-14 16:44:00,2.21956,2.21964,2.21933,2.21941,23000000.0
2005-03-14 16:45:00,2.21948,2.21964,2.21929,2.21935,40400000.0
2005-03-14 16:46:00,2.21961,2.21969,2.21938,2.21962,38300000.0
2005-03-14 16:47:00,2.21976,2.21976,2.21941,2.21973,34700000.0
2005-03-14 16:48:00,2.21978,2.21991,2.21967,2.21975,31200000.0
2005-03-14 16:49:00,2.2196,2.22,2.21947,2.22,34100000.0
2005-03-14 16:50:00,2.21987,2.22002,2.21968,2.21968,38400000.0
2005-03-14 16:51:00,2.21976,2.21996,2.21971,2.21985,40500000.0
2005-03-14 16:52:00,2.22006,2.22029,2.21997,2.22021,50800000.0
2005-03-14 16:53:00,2.22026,2.22048,2.21998,2.22022,19200000.0
2005-03-14 16:54:00,2.22024,2.22043,2.22008,2.22025,53800000.0
2005-03-14 16:55:00,2.22024,2.22043,2.21983,2.2202,29200000.0
2005-03-14 16:56:00,2.22012,2.22026,2.21958,2.2197,36300000.0
2005-03-14 16:57:00,2.2197,2.22,2.21957,2.2197,29900000.0
2005-03-14 16:58:00,2.21964,2.2197,2.21888,2.21888,29500000.0
2005-03-14 16:59:00,2.21921,2.21943,2.21911,2.2194,26300000.0
2005-03-14 17:00:00,2.21932,2.21949,2.21914,2.21927,40700000.0
2005-03-14 17:01:00,2.21939,2.21943,2.2189,2.2189,31700000.0
2005-03-14 17:02:00,2.21877,2.21901,2.21867,2.21901,38400000.0
2005-03-14 17:03:00,2.21867,2.21875,2.21831,2.21851,45400000.0
2005-03-14 17:04:00,2.21796,2.21823,2.2178,2.21816,36300000.0
2005-03-14 17:05:00,2.21804,2.21827,2.21789,2.21822,38900000.0
2005-03-14 17:06:00,2.2184,2.2184,2.21779,2.21788,46000000.0
2005-03-14 17:07:00,2.21798,2.21811,2.21766,2.21796,32900000.0
2005-03-14 17:08:00,2.21779,2.21798,2.21764,2.21793,42700000.0
2005-03-14 17:09:00,2.21777,2.21785,2.2176,2.21785,31100000.0
2005-03-14 17:10:00,2.21758,2.21758,2.21702,2.21711,30800000.0
2005-03-14 17:11:00,2.21726,2.21726,2.21681,2.21693,36500000.0
2005-03-14 17:12:00,2.21721,2.21749,2.21707,2.21734,34200000.0
2005-03-14 17:13:00,2.21735,2.21744,2.21709,2.21725,54600000.0
2005-03-14 17:14:00,2.21728,2.21734,2.21708,2.21733,44700000.0
2005-03-14 17:15:00,2.21724,2.21743,2.21692,2.21743,44400000.0
2005-03-14 17:16:00,2.21728,2.21737,2.21707,2.21708,49600000.0
2005-03-14 17:17:00,2.21719,2.2174,2.21689,2.2174,27400000.0
2005-03-14 17:18:00,2.21746,2.21767,2.21739,2.2175,41500000.0
2005-03-14 17:19:00,2.21771,2.21771,2.21713,2.21713,30800000.0
2005-03-14 17:20:00,2.21777,2.21777,2.21692,2.21696,22200000.0
2005-03-14 17:21:00,2.21721,2.21749,2.21717,2.2173,43100000.0
2005-03-14 17:22:00,2.21749,2.21768,2.21716,2.2172,31600000.0
2005-03-14 17:23:00,2.21716,2.21716,2.21672,2.21672,24400000.0
2005-03-14 17:24:00,2.2168,2.21706,2.21677,2.21703,44800000.0
2005-03-14 17:25:00,2.2169,2.21725,2.21671,2.21701,42600000.0
2005-03-14 17:26:00,2.21674,2.21678,2.21651,2.2166,25700000.0
2005-03-14 17:27:00,2.21698,2.21711,2.21657,2.21671,31200000.0
2005-03-14 17:28:00,2.21736,2.2174,2.21721,2.21735,42000000.0
2005-03-14 17:29:00,2.2176,2.2176,2.21682,2.21682,21800000.0
2005-03-14 17:30:00,2.2171,2.21728,2.21685,2.21713,42600000.0
2005-03-14 17:31:00,2.21706,2.21739,2.21694,2.21711,26500000.0
2005-03-14 17:32:00,2.21695,2.2173,2.21687,2.21711,38900000.0
2005-03-14 17:33:00,2.2169,2.21711,2.21678,2.21698,30100000.0
2005-03-14 17:34:00,2.21698,2.21698,2.21652,2.21657,31000000.0
2005-03-14 17:35:00,2.21692,2.21701,2.21668,2.21668,16900000.0
2005-03-14 17:36:00,2.2165,2.21695,2.21649,2.21695,12700000.0
2005-03-14 17:37:00,2.21702,2.21712,2.21662,2.21712,33700000.0
2005-03-14 17:38:00,2.21691,2.21746,2.21691,2.2173,27900000.0
2005-03-14 17:39:00,2.21702,2.21721,2.21668,2.21668,29700000.0
2005-03-14 17:40:00,2.21694,2.21744,2.21694,2.21724,42300000.0
2005-03-14 17:41:00,2.2172,2.21737,2.21702,2.21726,17600000.0
2005-03-14 17:42:00,2.21755,2.21784,2.21727,2.21754,53900000.0
2005-03-14 17:43:00,2.21789,2.21796,2.21758,2.21768,33400000.0
2005-03-14 17:44:00,2.21768,2.21768,2.21708,2.21735,55900000.0
2005-03-14 17:45:00,2.21742,2.21763,2.21727,2.2175,27800000.0
2005-03-14 17:46:00,2.21744,2.21754,2.21712,2.21712,19400000.0
2005-03-14 17:47:00,2.21723,2.21775,2.21723,2.21775,30900000.0
2005-03-14 17:48:00,2.21752,2.21761,2.21708,2.21708,45500000.0
2005-03-14 17:49:00,2.21716,2.21761,2.21716,2.2175,50400000.0
2005-03-14 17:50:00,2.21776,2.21787,2.21698,2.21708,36400000.0
2005-03-14 17:51:00,2.21688,2.21712,2.21683,2.217,29000000.0
2005-03-14 17:52:00,2.2171,2.21724,2.21692,2.21694,23400000.0
2005-03-14 17:53:00,2.21699,2.21757,2.21699,2.21712,42300001.0
2005-03-14 17:54:00,2.21714,2.2175,2.21714,2.2175,17200000.0
2005-03-14 17:55:00,2.21723,2.21741,2.21702,2.21721,37800000.0
2005-03-14 17:56:00,2.21729,2.21743,2.21703,2.21716,43000000.0
2005-03-14 17:57:00,2.21755,2.21766,2.21722,2.21758,25100000.0
2005-03-14 17:58:00,2.21789,2.21836,2.21765,2.21836,23900000.0
2005-03-14 17:59:00,2.21834,2.21856,2.21834,2.21836,34300000.0
2005-03-14 18:00:00,2.21831,2.21896,2.21831,2.21881,41100000.0
2005-03-14 18:01:00,2.21889,2.21917,2.21841,2.21841,334400001.0
2005-03-14 18:02:00,2.21874,2.21929,2.21856,2.21879,385600001.0
2005-03-14 18:03:00,2.21861,2.21929,2.21861,2.219,460200000.0
2005-03-14 18:04:00,2.21893,2.21902,2.21836,2.21839,302600000.0
2005-03-14 18:05:00,2.21848,2.21858,2.21793,2.218,262999999.0
2005-03-14 18:06:00,2.21811,2.21812,2.21743,2.21768,346700000.0
2005-03-14 18:07:00,2.21777,2.21807,2.2177,2.21788,409200000.0
2005-03-14 18:08:00,2.21793,2.21805,2.2174,2.21757,400200000.0
2005-03-14 18:09:00,2.21771,2.21806,2.21738,2.21738,291500000.0
2005-03-14 18:10:00,2.2176,2.2178,2.21732,2.21732,264300000.0
2005-03-14 18:11:00,2.21751,2.21756,2.21712,2.21713,294999998.0
2005-03-14 18:12:00,2.217,2.21738,2.21692,2.21717,184000000.0
2005-03-14 18:13:00,2.21706,2.2175,2.21679,2.21735,122100000.0
2005-03-14 18:14:00,2.21761,2.21789,2.21737,2.21768,273400001.0
2005-03-14 18:15:00,2.21783,2.21804,2.21763,2.21775,344300000.0
2005-03-14 18:16:00,2.21795,2.21858,2.21769,2.21853,348200000.0
2005-03-14 18:17:00,2.21845,2.21848,2.21801,2.21822,212700000.0
2005-03-14 18:18:00,2.2182,2.21837,2.21776,2.21783,183200000.0
2005-03-14 18:19:00,2.21806,2.21832,2.21774,2.21774,268300000.0
2005-03-14 18:20:00,2.218,2.21857,2.21792,2.21856,131500000.0
2005-03-14 18:21:00,2.21854,2.21905,2.21833,2.21904,237300000.0
2005-03-14 18:22:00,2.21909,2.21921,2.21876,2.21921,256800001.0
2005-03-14 18:23:00,2.21912,2.21912,2.21857,2.21883,341199999.0
2005-03-14 18:24:00,2.21893,2.21905,2.21844,2.21873,376300000.0
2005-03-14 18:25:00,2.21902,2.21946,2.21876,2.21909,344400000.0
2005-03-14 18:26:00,2.21916,2.21953,2.21894,2.21925,394400001.0
2005-03-14 18:27:00,2.21929,2.21949,2.21906,2.21942,328100000.0
2005-03-14 18:28:00,2.21948,2.21952,2.21914,2.2194,233799999.0
2005-03-14 18:29:00,2.21942,2.2195,2.21907,2.21932,243700000.0
2005-03-14 18:30:00,2.2192,2.21973,2.21908,2.21917,333300000.0
2005-03-14 18:31:00,2.21938,2.21948,2.21877,2.2192,167800000.0
2005-03-14 18:32:00,2.21915,2.21929,2.21884,2.21924,140400000.0
2005-03-14 18:33:00,2.21937,2.21992,2.21917,2.21992,324200000.0
2005-03-14 18:34:00,2.22004,2.22065,2.22002,2.22026,406500000.0
2005-03-14 18:35:00,2.22027,2.22051,2.21991,2.22019,175800000.0
2005-03-14 18:36:00,2.22036,2.2206,2.22001,2.22018,117700000.0
2005-03-14 18:37:00,2.22006,2.22019,2.21989,2.2201,97200000.0
2005-03-14 18:38:00,2.21983,2.2203,2.21983,2.22025,95500000.0
2005-03-14 18:39:00,2.22026,2.22087,2.22011,2.22019,167500000.0
2005-03-14 18:40:00,2.22035,2.22056,2.2198,2.2198,183300000.0
2005-03-14 18:41:00,2.21996,2.2207,2.21996,2.22056,133700000.0
2005-03-14 18:42:00,2.22027,2.22045,2.21973,2.22002,86700000.0
2005-03-14 18:43:00,2.22014,2.22019,2.21969,2.21988,85400000.0
2005-03-14 18:44:00,2.21994,2.22051,2.21994,2.22012,124999999.0
2005-03-14 18:45:00,2.22053,2.22115,2.22033,2.22085,78600000.0
2005-03-14 18:46:00,2.22112,2.2212,2.22065,2.22071,30700000.0
2005-03-14 18:47:00,2.22075,2.22128,2.22075,2.22128,24800000.0
2005-03-14 18:48:00,2.22128,2.22145,2.22079,2.22117,136900000.0
2005-03-14 18:49:00,2.22114,2.22127,2.22084,2.22115,41800000.0
2005-03-14 18:50:00,2.22146,2.22169,2.22128,2.22169,33600000.0
2005-03-14 18:51:00,2.22159,2.22187,2.22134,2.22181,169600000.0
2005-03-14 18:52:00,2.22193,2.22222,2.22185,2.22188,186400000.0
2005-03-14 18:53:00,2.22179,2.22214,2.22135,2.2214,162499999.0
2005-03-14 18:54:00,2.22131,2.22159,2.2211,2.22126,135900000.0
2005-03-14 18:55:00,2.22102,2.22129,2.22076,2.22117,167900000.0
2005-03-14 18:56:00,2.22114,2.22114,2.22065,2.22102,40000000.0
2005-03-14 18:57:00,2.22083,2.22108,2.22065,2.22069,63000000.0
2005-03-14 18:58:00,2.22061,2.22072,2.21993,2.22033,221700000.0
2005-03-14 18:59:00,2.22041,2.22079,2.22041,2.22076,195600000.0
2005-03-14 19:00:00,2.22056,2.22074,2.22029,2.22038,74900000.0
2005-03-14 19:01:00,2.22027,2.22077,2.22027,2.22065,45300000.0
2005-03-14 19:02:00,2.22081,2.22081,2.2203,2.22067,154300000.0
2005-03-14 19:03:00,2.22077,2.22079,2.21952,2.21998,78100000.0
2005-03-14 19:04:00,2.22042,2.2205,2.22018,2.22038,57400001.0
2005-03-14 19:05:00,2.22018,2.22041,2.22002,2.22041,52200000.0
2005-03-14 19:06:00,2.22037,2.22066,2.22029,2.22046,209200000.0
2005-03-14 19:07:00,2.22042,2.22077,2.22036,2.22074,146100000.0
2005-03-14 19:08:00,2.22092,2.22103,2.22054,2.22103,231000000.0
2005-03-14 19:09:00,2.22073,2.2216,2.22073,2.22146,105700000.0
2005-03-14 19:10:00,2.22142,2.22198,2.22137,2.2218,89900000.0
2005-03-14 19:11:00,2.22192,2.22193,2.22101,2.22108,59700000.0
2005-03-14 19:12:00,2.22094,2.22166,2.22094,2.22155,41200000.0
2005-03-14 19:13:00,2.22151,2.22153,2.22101,2.22101,176699998.0
2005-03-14 19:14:00,2.22093,2.22114,2.22073,2.22085,96800000.0
2005-03-14 19:15:00,2.22066,2.22092,2.22037,2.22064,100100000.0
2005-03-14 19:16:00,2.22112,2.22115,2.22081,2.2209,36700000.0
2005-03-14 19:17:00,2.22088,2.22114,2.22072,2.22087,79000000.0
2005-03-14 19:18:00,2.22087,2.22137,2.22056,2.22114,114500000.0
2005-03-14 19:19:00,2.22123,2.2215,2.22104,2.22131,66600000.0
2005-03-14 19:20:00,2.22159,2.2217,2.22141,2.22157,123300000.0
2005-03-14 19:21:00,2.22167,2.22209,2.2216,2.22202,107700001.0
2005-03-14 19:22:00,2.22208,2.22265,2.22191,2.22254,48700000.0
2005-03-14 19:23:00,2.22242,2.22265,2.22215,2.22242,142500000.0
2005-03-14 19:24:00,2.2226,2.22284,2.22246,2.22283,95400000.0
2005-03-14 19:25:00,2.22282,2.22299,2.22266,2.22273,71200000.0
2005-03-14 19:26:00,2.22273,2.22288,2.22237,2.22278,119300000.0
2005-03-14 19:27:00,2.22263,2.22304,2.22229,2.22262,135800000.0
2005-03-14 19:28:00,2.22244,2.22268,2.2223,2.22236,79400000.0
2005-03-14 19:29:00,2.22215,2.22238,2.22199,2.22225,141199999.0
2005-03-14 19:30:00,2.22237,2.22301,2.22237,2.22267,199099999.0
2005-03-14 19:31:00,2.22261,2.22304,2.22247,2.22296,79099999.0
2005-03-14 19:32:00,2.22262,2.22317,2.22254,2.22295,139200000.0
2005-03-14 19:33:00,2.22297,2.22305,2.22261,2.22297,44500000.0
2005-03-14 19:34:00,2.22296,2.22296,2.22227,2.22278,127700000.0
2005-03-14 19:35:00,2.22276,2.22315,2.22247,2.22267,130700000.0
2005-03-14 19:36:00,2.22306,2.22348,2.22301,2.22329,152000001.0
2005-03-14 19:37:00,2.22332,2.22337,2.22299,2.22301,46500000.0
2005-03-14 19:38:00,2.22267,2.22302,2.22245,2.22299,18500000.0
2005-03-14 19:39:00,2.22258,2.22294,2.2223,2.22264,50300000.0
2005-03-14 19:40:00,2.22293,2.22354,2.22293,2.22321,107000000.0
2005-03-14 19:41:00,2.22372,2.22394,2.22369,2.22383,92800000.0
2005-03-14 19:42:00,2.22362,2.22373,2.22318,2.22351,69700000.0
2005-03-14 19:43:00,2.22335,2.22366,2.2231,2.22353,32900000.0
2005-03-14 19:44:00,2.22367,2.22367,2.223,2.22319,86900000.0
2005-03-14 19:45:00,2.22275,2.22305,2.22264,2.22293,37100000.0
2005-03-14 19:46:00,2.22299,2.22321,2.22278,2.22282,99300000.0
2005-03-14 19:47:00,2.22301,2.22318,2.22276,2.22312,31400000.0
2005-03-14 19:48:00,2.2232,2.22339,2.22314,2.22318,60600000.0
2005-03-14 19:49:00,2.22325,2.2233,2.22285,2.22285,94800000.0
2005-03-14 19:50:00,2.2227,2.2231,2.22225,2.2231,79600000.0
2005-03-14 19:51:00,2.22282,2.22301,2.2226,2.2228,99200000.0
2005-03-14 19:52:00,2.22244,2.223,2.22242,2.223,56300000.0
2005-03-14 19:53:00,2.22277,2.22278,2.22248,2.22249,23400000.0
2005-03-14 19:54:00,2.22241,2.22264,2.22218,2.22264,78800000.0
2005-03-14 19:55:00,2.22278,2.22286,2.22224,2.22247,25900000.0
2005-03-14 19:56:00,2.22262,2.22275,2.22244,2.22255,54900000.0
2005-03-14 19:57:00,2.22265,2.2228,2.22213,2.22248,145200000.0
2005-03-14 19:58:00,2.22248,2.22257,2.22215,2.22237,121900000.0
2005-03-14 19:59:00,2.22231,2.22248,2.22215,2.22235,102100000.0
2005-03-14 20:00:00,2.22211,2.22259,2.22196,2.22234,67200000.0
2005-03-14 20:01:00,2.22237,2.22252,2.22192,2.22234,64200000.0
2005-03-14 20:02:00,2.22204,2.22237,2.22204,2.22213,57100000.0
2005-03-14 20:03:00,2.22197,2.22218,2.22175,2.22188,69400001.0
2005-03-14 20:04:00,2.22211,2.22249,2.22209,2.22241,29700000.0
2005-03-14 20:05:00,2.22238,2.22249,2.22217,2.22218,39100000.0
2005-03-14 20:06:00,2.22214,2.22244,2.22197,2.2221,43700000.0
2005-03-14 20:07:00,2.22227,2.2223,2.22211,2.22211,28600000.0
2005-03-14 20:08:00,2.22221,2.22221,2.22153,2.22153,79000000.0
2005-03-14 20:09:00,2.22197,2.22226,2.22197,2.22214,35700000.0
2005-03-14 20:10:00,2.22235,2.22235,2.22203,2.22212,25200000.0
2005-03-14 20:11:00,2.22219,2.22219,2.2219,2.22208,72300000.0
2005-03-14 20:12:00,2.22199,2.22231,2.2218,2.22209,149700000.0
2005-03-14 20:13:00,2.22181,2.22227,2.22181,2.22215,171900000.0
2005-03-14 20:14:00,2.22228,2.22254,2.22207,2.2225,76000000.0
2005-03-14 20:15:00,2.22231,2.22242,2.22182,2.22186,200300000.0
2005-03-14 20:16:00,2.22205,2.22238,2.2217,2.22238,156000000.0
2005-03-14 20:17:00,2.22202,2.2221,2.22161,2.22198,26400000.0
2005-03-14 20:18:00,2.22199,2.22219,2.22184,2.22213,88800000.0
2005-03-14 20:19:00,2.22187,2.22234,2.22182,2.22232,127600000.0
2005-03-14 20:20:00,2.22225,2.22254,2.22211,2.22236,233400000.0
2005-03-14 20:21:00,2.22213,2.22247,2.2221,2.22233,73199999.0
2005-03-14 20:22:00,2.22218,2.22222,2.22176,2.22178,80100000.0
2005-03-14 20:23:00,2.22185,2.22206,2.22145,2.22199,182700000.0
2005-03-14 20:24:00,2.22181,2.22195,2.22164,2.2217,32500000.0
2005-03-14 20:25:00,2.2215,2.22177,2.2213,2.22149,182200000.0
2005-03-14 20:26:00,2.22141,2.22169,2.22113,2.22156,173300000.0
2005-03-14 20:27:00,2.22117,2.22154,2.22092,2.22154,98300000.0
2005-03-14 20:28:00,2.22155,2.22165,2.22117,2.22123,225500000.0
2005-03-14 20:29:00,2.22139,2.2218,2.22139,2.22163,158500000.0
2005-03-14 20:30:00,2.22146,2.22176,2.22142,2.22149,362000000.0
2005-03-14 20:31:00,2.22154,2.22154,2.22102,2.22102,210300000.0
2005-03-14 20:32:00,2.22124,2.22158,2.22104,2.22112,379400000.0
2005-03-14 20:33:00,2.22085,2.22125,2.22085,2.22107,82600000.0
2005-03-14 20:34:00,2.22115,2.22171,2.22115,2.22162,92600000.0
2005-03-14 20:35:00,2.22171,2.22224,2.22147,2.22217,35000000.0
2005-03-14 20:36:00,2.22195,2.22203,2.22165,2.22203,72400000.0
2005-03-14 20:37:00,2.22181,2.22199,2.22148,2.22187,104400000.0
2005-03-14 20:38:00,2.22199,2.22216,2.22165,2.22198,145900000.0
2005-03-14 20:39:00,2.2219,2.22196,2.22152,2.22163,128000000.0
2005-03-14 20:40:00,2.22172,2.22173,2.22033,2.22058,181100000.0
2005-03-14 20:41:00,2.22035,2.22038,2.21969,2.22022,149399999.0
2005-03-14 20:42:00,2.2204,2.22051,2.22015,2.22015,68300000.0
2005-03-14 20:43:00,2.22021,2.22066,2.22009,2.22028,92900000.0
2005-03-14 20:44:00,2.22079,2.22102,2.22068,2.22086,198200000.0
2005-03-14 20:45:00,2.22092,2.22098,2.22046,2.22075,36600000.0
2005-03-14 20:46:00,2.22096,2.22109,2.22087,2.22089,38600000.0
2005-03-14 20:47:00,2.22082,2.22092,2.22046,2.22076,147800000.0
2005-03-14 20:48:00,2.22072,2.22127,2.22063,2.22096,208700000.0
2005-03-14 20:49:00,2.22082,2.22085,2.22023,2.22059,141800000.0
2005-03-14 20:50:00,2.22052,2.221,2.22038,2.22044,155400000.0
2005-03-14 20:51:00,2.22055,2.22107,2.22016,2.22072,80300000.0
2005-03-14 20:52:00,2.22077,2.22085,2.2204,2.22076,176600000.0
2005-03-14 20:53:00,2.22049,2.2207,2.22022,2.22022,199000000.0
2005-03-14 20:54:00,2.21974,2.22035,2.21974,2.22026,196000000.0
2005-03-14 20:55:00,2.22049,2.22049,2.22019,2.22028,27600000.0
2005-03-14 20:56:00,2.22046,2.22086,2.22044,2.22067,241400000.0
2005-03-14 20:57:00,2.22084,2.22098,2.22053,2.2207,301400001.0
2005-03-14 20:58:00,2.22071,2.22102,2.22054,2.22072,173500000.0
2005-03-14 20:59:00,2.21995,2.22076,2.21995,2.22061,191400000.0
2005-03-14 21:00:00,2.22047,2.22074,2.22031,2.22051,252300000.0
2005-03-14 21:01:00,2.22042,2.22048,2.22008,2.22043,316199999.0
2005-03-14 21:02:00,2.22074,2.22077,2.22021,2.22032,89700000.0
2005-03-14 21:03:00,2.22047,2.22056,2.21998,2.22028,97800000.0
2005-03-14 21:04:00,2.22008,2.22036,2.21991,2.22029,75100000.0
2005-03-14 21:05:00,2.22017,2.22017,2.2195,2.21985,58400000.0
2005-03-14 21:06:00,2.21982,2.22025,2.21982,2.22025,78700001.0
2005-03-14 21:07:00,2.21988,2.22019,2.21981,2.22001,20200000.0
2005-03-14 21:08:00,2.22043,2.22043,2.21999,2.22008,19500000.0
2005-03-14 21:09:00,2.22054,2.22054,2.2202,2.2203,31500000.0
2005-03-14 21:10:00,2.22044,2.22056,2.21984,2.22056,80500000.0
2005-03-14 21:11:00,2.22027,2.2208,2.22021,2.22021,97100000.0
2005-03-14 21:12:00,2.22036,2.22052,2.2202,2.2202,62000000.0
2005-03-14 21:13:00,2.2203,2.22036,2.21986,2.21986,147400001.0
2005-03-14 21:14:00,2.22025,2.22046,2.22,2.2203,116700000.0
2005-03-14 21:15:00,2.22046,2.22046,2.21998,2.21998,127000000.0
2005-03-14 21:16:00,2.22033,2.22054,2.21982,2.22025,132399999.0
2005-03-14 21:17:00,2.22047,2.22047,2.22009,2.22021,152500000.0
2005-03-14 21:18:00,2.22002,2.22033,2.21981,2.22012,100000000.0
2005-03-14 21:19:00,2.21996,2.22023,2.21981,2.2199,58700000.0
2005-03-14 21:20:00,2.22004,2.22024,2.21947,2.22006,188700000.0
2005-03-14 21:21:00,2.22015,2.22057,2.22008,2.22032,246999999.0
2005-03-14 21:22:00,2.22057,2.22075,2.22027,2.22027,155900000.0
2005-03-14 21:23:00,2.22037,2.22058,2.22024,2.22047,126800001.0
2005-03-14 21:24:00,2.22047,2.22049,2.22021,2.22038,101900000.0
2005-03-14 21:25:00,2.22035,2.22077,2.2202,2.22077,54100000.0
2005-03-14 21:26:00,2.22091,2.22091,2.22044,2.22068,23000000.0
2005-03-14 21:27:00,2.22074,2.22088,2.22029,2.22045,64700000.0
2005-03-14 21:28:00,2.22035,2.22044,2.22007,2.22014,107200000.0
2005-03-14 21:29:00,2.22032,2.22048,2.21999,2.21999,52700000.0
2005-03-14 21:30:00,2.22026,2.22026,2.21999,2.21999,24700000.0
2005-03-14 21:31:00,2.2197,2.22024,2.2197,2.22008,24900000.0
2005-03-14 21:32:00,2.22031,2.22031,2.21976,2.22012,170000000.0
2005-03-14 21:33:00,2.21983,2.21998,2.21972,2.2199,57400000.0
2005-03-14 21:34:00,2.21991,2.2202,2.2197,2.21998,121400000.0
2005-03-14 21:35:00,2.21978,2.2201,2.21978,2.2201,50400000.0
2005-03-14 21:36:00,2.22007,2.22007,2.21971,2.21989,58000000.0
2005-03-14 21:37:00,2.21986,2.21998,2.21956,2.21998,81000000.0
2005-03-14 21:38:00,2.21996,2.22029,2.2199,2.22008,57100000.0
2005-03-14 21:39:00,2.22013,2.22042,2.22006,2.22042,38500000.0
2005-03-14 21:40:00,2.22015,2.2204,2.22015,2.22021,30100000.0
2005-03-14 21:41:00,2.22027,2.22036,2.22007,2.22011,46300000.0
2005-03-14 21:42:00,2.22005,2.22064,2.21983,2.2205,83000000.0
2005-03-14 21:43:00,2.22054,2.22088,2.22038,2.2205,90300000.0
2005-03-14 21:44:00,2.22061,2.2208,2.22054,2.22056,138800000.0
2005-03-14 21:45:00,2.22075,2.22077,2.22057,2.22059,78800000.0
2005-03-14 21:46:00,2.22073,2.22111,2.22072,2.2211,65300000.0
2005-03-14 21:47:00,2.22058,2.22081,2.22035,2.22039,151300001.0
2005-03-14 21:48:00,2.22034,2.22051,2.21987,2.22038,40700000.0
2005-03-14 21:49:00,2.22057,2.22081,2.22046,2.22052,98700000.0
2005-03-14 21:50:00,2.22049,2.22049,2.2202,2.22031,33900000.0
2005-03-14 21:51:00,2.2201,2.2201,2.21977,2.21988,50800001.0
2005-03-14 21:52:00,2.21985,2.22004,2.21946,2.21969,144300000.0
2005-03-14 21:53:00,2.21982,2.21998,2.21955,2.21975,49100000.0
2005-03-14 21:54:00,2.21959,2.21977,2.21947,2.21975,36800000.0
2005-03-14 21:55:00,2.21954,2.21991,2.21954,2.2199,57000000.0
2005-03-14 21:56:00,2.21979,2.21986,2.21936,2.21956,47400000.0
2005-03-14 21:57:00,2.21922,2.21976,2.21922,2.21974,22700000.0
2005-03-14 21:58:00,2.21997,2.22002,2.21938,2.21938,44400000.0
2005-03-14 21:59:00,2.21944,2.21978,2.21896,2.21968,151300000.0
2005-03-14 22:00:00,2.21978,2.21995,2.21931,2.21964,70500000.0
2005-03-14 22:01:00,2.21946,2.21963,2.2191,2.21927,48900000.0
2005-03-14 22:02:00,2.21922,2.21958,2.21875,2.21875,90400000.0
2005-03-14 22:03:00,2.21864,2.21907,2.21864,2.21894,20800000.0
2005-03-14 22:04:00,2.2192,2.21928,2.21885,2.21888,103999999.0
2005-03-14 22:05:00,2.2193,2.21938,2.21891,2.2192,63200000.0
2005-03-14 22:06:00,2.21931,2.21946,2.2192,2.21928,35500000.0
2005-03-14 22:07:00,2.21922,2.21937,2.21908,2.21912,22900000.0
2005-03-14 22:08:00,2.2195,2.2195,2.21913,2.21936,37500000.0
2005-03-14 22:09:00,2.21962,2.21978,2.21942,2.21942,45700000.0
2005-03-14 22:10:00,2.21985,2.21985,2.21949,2.21968,53899999.0
2005-03-14 22:11:00,2.21987,2.21987,2.2195,2.21983,20200000.0
2005-03-14 22:12:00,2.21967,2.21999,2.21966,2.21999,76900000.0
2005-03-14 22:13:00,2.21975,2.21981,2.2195,2.2195,22800000.0
2005-03-14 22:14:00,2.21987,2.21998,2.21969,2.21969,31500000.0
2005-03-14 22:15:00,2.21974,2.22012,2.21959,2.22012,115500000.0
2005-03-14 22:16:00,2.21996,2.21996,2.21932,2.21978,149100000.0
2005-03-14 22:17:00,2.21992,2.21998,2.21957,2.21986,39100000.0
2005-03-14 22:18:00,2.21968,2.22014,2.21968,2.22008,25900000.0
2005-03-14 22:19:00,2.21989,2.22003,2.21942,2.21942,54800000.0
2005-03-14 22:20:00,2.2198,2.21996,2.21942,2.21943,31000000.0
2005-03-14 22:21:00,2.21989,2.21995,2.21954,2.21988,31600000.0
2005-03-14 22:22:00,2.21983,2.22006,2.21943,2.21963,111500000.0
2005-03-14 22:23:00,2.21958,2.21982,2.2193,2.2193,72500000.0
2005-03-14 22:24:00,2.21965,2.22002,2.21949,2.21994,42700000.0
2005-03-14 22:25:00,2.22009,2.22009,2.21966,2.21991,78600000.0
2005-03-14 22:26:00,2.21981,2.21986,2.21948,2.21963,39300000.0
2005-03-14 22:27:00,2.21989,2.21989,2.21964,2.21982,59800000.0
2005-03-14 22:28:00,2.22007,2.22007,2.21957,2.21971,24000000.0
2005-03-14 22:29:00,2.21973,2.21991,2.21946,2.21959,135200000.0
2005-03-14 22:30:00,2.21985,2.22002,2.21946,2.21975,105200000.0
2005-03-14 22:31:00,2.22025,2.22025,2.2194,2.21975,64900000.0
2005-03-14 22:32:00,2.22038,2.22038,2.21974,2.22004,29800000.0
2005-03-14 22:33:00,2.22004,2.22018,2.21977,2.22003,56700000.0
2005-03-14 22:34:00,2.21988,2.22013,2.21974,2.2199,86300000.0
2005-03-14 22:35:00,2.21969,2.21995,2.21966,2.21966,42500000.0
2005-03-14 22:36:00,2.21965,2.22001,2.2194,2.22001,31700000.0
2005-03-14 22:37:00,2.22001,2.22008,2.21981,2.22002,42800000.0
2005-03-14 22:38:00,2.22009,2.22014,2.2198,2.2198,35000000.0
2005-03-14 22:39:00,2.21963,2.2197,2.21917,2.21917,54700000.0
2005-03-14 22:40:00,2.21948,2.21957,2.21927,2.21952,24300000.0
2005-03-14 22:41:00,2.21897,2.21971,2.21897,2.2195,56800000.0
2005-03-14 22:42:00,2.21963,2.21974,2.21913,2.21945,49100000.0
2005-03-14 22:43:00,2.21942,2.21959,2.21902,2.21941,132300000.0
2005-03-14 22:44:00,2.21924,2.21938,2.21858,2.2191,64000000.0
2005-03-14 22:45:00,2.21893,2.21908,2.21867,2.21887,51200000.0
2005-03-14 22:46:00,2.21893,2.21907,2.21865,2.21892,94400001.0
2005-03-14 22:47:00,2.21901,2.2191,2.21886,2.219,34800000.0
2005-03-14 22:48:00,2.21874,2.21899,2.21827,2.21899,78000000.0
2005-03-14 22:49:00,2.21883,2.21896,2.21855,2.21888,71000000.0
2005-03-14 22:50:00,2.21845,2.2193,2.21845,2.2193,50299999.0
2005-03-14 22:51:00,2.21875,2.21918,2.21858,2.21884,102500000.0
2005-03-14 22:52:00,2.21869,2.21898,2.21847,2.21895,64200000.0
2005-03-14 22:53:00,2.21893,2.21922,2.21893,2.21907,34400000.0
2005-03-14 22:54:00,2.21902,2.21905,2.21842,2.21847,28400000.0
2005-03-14 22:55:00,2.21915,2.21915,2.21869,2.21886,46600000.0
2005-03-14 22:56:00,2.21899,2.2191,2.21884,2.21893,32000000.0
2005-03-14 22:57:00,2.21878,2.2191,2.21865,2.2191,32500000.0
2005-03-14 22:58:00,2.21854,2.21906,2.21854,2.21882,30200000.0
2005-03-14 22:59:00,2.21887,2.219,2.21878,2.219,38500000.0
2005-03-14 23:00:00,2.2189,2.2189,2.21862,2.21872,19200000.0
2005-03-14 23:01:00,2.21857,2.21898,2.21853,2.21898,34500000.0
2005-03-14 23:02:00,2.21891,2.21891,2.21869,2.21869,29200000.0
2005-03-14 23:03:00,2.21847,2.21861,2.21812,2.21861,22400000.0
2005-03-14 23:04:00,2.2182,2.21858,2.21817,2.21854,39200000.0
2005-03-14 23:05:00,2.2183,2.21875,2.21789,2.21875,17900000.0
2005-03-14 23:06:00,2.21883,2.21883,2.21864,2.21872,26300000.0
2005-03-14 23:07:00,2.21866,2.21876,2.2185,2.21852,46900000.0
2005-03-14 23:08:00,2.21864,2.21867,2.21824,2.21824,42299999.0
2005-03-14 23:09:00,2.21818,2.21865,2.21801,2.21865,28700000.0
2005-03-14 23:10:00,2.21843,2.21874,2.21835,2.21874,44300000.0
2005-03-14 23:11:00,2.21816,2.2184,2.21815,2.21815,33600000.0
2005-03-14 23:12:00,2.21858,2.21868,2.21836,2.21868,27300000.0
2005-03-14 23:13:00,2.21861,2.21899,2.21861,2.21899,22200000.0
2005-03-14 23:14:00,2.21871,2.219,2.21862,2.219,30800000.0
2005-03-14 23:15:00,2.21892,2.21892,2.21849,2.21849,30200000.0
2005-03-14 23:16:00,2.21878,2.21878,2.21804,2.2187,28600000.0
2005-03-14 23:17:00,2.21891,2.21902,2.21867,2.21883,32200000.0
2005-03-14 23:18:00,2.21897,2.21897,2.21836,2.21893,27700000.0
2005-03-14 23:19:00,2.21839,2.21854,2.21824,2.21835,28900000.0
2005-03-14 23:20:00,2.2183,2.21855,2.21801,2.21853,42900000.0
2005-03-14 23:21:00,2.21822,2.21873,2.21822,2.21867,20600000.0
2005-03-14 23:22:00,2.21863,2.21863,2.21813,2.21833,43799999.0
2005-03-14 23:23:00,2.21829,2.21833,2.21798,2.21815,44000000.0
2005-03-14 23:24:00,2.21827,2.21827,2.21775,2.21775,26600000.0
2005-03-14 23:25:00,2.2178,2.21824,2.21772,2.21824,40300000.0
2005-03-14 23:26:00,2.21829,2.21843,2.21775,2.21778,23000000.0
2005-03-14 23:27:00,2.21839,2.21839,2.21795,2.21795,13200000.0
2005-03-14 23:28:00,2.21832,2.21845,2.218,2.21845,28500000.0
2005-03-14 23:29:00,2.21834,2.21834,2.21806,2.21818,15700000.0
2005-03-14 23:30:00,2.21784,2.21833,2.21784,2.21833,12800000.0
2005-03-14 23:31:00,2.21822,2.21833,2.21821,2.21827,23200000.0
2005-03-14 23:32:00,2.21798,2.21852,2.21781,2.21818,30900000.0
2005-03-14 23:33:00,2.21807,2.21824,2.21794,2.21815,50900000.0
2005-03-14 23:34:00,2.2186,2.2186,2.21797,2.21797,48500000.0
2005-03-14 23:35:00,2.21853,2.21853,2.21757,2.21811,37700000.0
2005-03-14 23:36:00,2.21849,2.21849,2.21818,2.21835,18100000.0
2005-03-14 23:37:00,2.21827,2.21849,2.21801,2.21838,58399999.0
2005-03-14 23:38:00,2.21858,2.21858,2.2181,2.21814,20300000.0
2005-03-14 23:39:00,2.21859,2.21901,2.21859,2.21882,28500000.0
2005-03-14 23:40:00,2.2186,2.21871,2.21849,2.21871,69300000.0
2005-03-14 23:41:00,2.21873,2.21873,2.21818,2.21818,46100000.0
2005-03-14 23:42:00,2.21838,2.21855,2.21824,2.21848,43100000.0
2005-03-14 23:43:00,2.2186,2.2186,2.21827,2.2184,43300000.0
2005-03-14 23:44:00,2.21867,2.21868,2.21849,2.21863,27100000.0
2005-03-14 23:45:00,2.21835,2.2187,2.21835,2.2187,26000000.0
2005-03-14 23:46:00,2.21849,2.21864,2.21827,2.2184,54500000.0
2005-03-14 23:47:00,2.21844,2.21858,2.21822,2.21849,32400000.0
2005-03-14 23:48:00,2.21847,2.21868,2.21807,2.21843,44500000.0
2005-03-14 23:49:00,2.21842,2.21855,2.21818,2.21822,46600000.0
2005-03-14 23:50:00,2.21837,2.21837,2.21808,2.2182,48100001.0
2005-03-14 23:51:00,2.2184,2.21845,2.21803,2.21845,43400000.0
2005-03-14 23:52:00,2.21821,2.21872,2.21818,2.21862,26500000.0
2005-03-14 23:53:00,2.21826,2.21863,2.2182,2.21833,36600000.0
2005-03-14 23:54:00,2.21834,2.21844,2.21813,2.21842,20400000.0
2005-03-14 23:55:00,2.21855,2.21886,2.21839,2.21858,27500000.0
2005-03-14 23:56:00,2.21859,2.21872,2.21806,2.21806,23800000.0
2005-03-14 23:57:00,2.21854,2.21857,2.2182,2.2182,51300000.0
2005-03-14 23:58:00,2.21857,2.2186,2.21829,2.21842,29100000.0
2005-03-14 23:59:00,2.2185,2.2185,2.21807,2.2183,21600000.0
2005-03-15 00:00:00,2.21828,2.21842,2.21825,2.21825,31700000.0
2005-03-15 00:01:00,2.21815,2.21815,2.21748,2.21763,21500000.0
2005-03-15 00:02:00,2.21755,2.21793,2.21755,2.21768,52200000.0
2005-03-15 00:03:00,2.21809,2.21809,2.2179,2.21798,27100000.0
2005-03-15 00:04:00,2.21813,2.21829,2.21806,2.2181,31500000.0
2005-03-15 00:05:00,2.21807,2.2182,2.2178,2.2182,52300000.0
2005-03-15 00:06:00,2.218,2.21817,2.21786,2.21798,29000000.0
2005-03-15 00:07:00,2.21787,2.21789,2.21752,2.21789,44100000.0
2005-03-15 00:08:00,2.21805,2.21809,2.21756,2.21756,56399999.0
2005-03-15 00:09:00,2.21789,2.21789,2.21754,2.2176,30600000.0
2005-03-15 00:10:00,2.21774,2.21774,2.2174,2.2174,40100000.0
2005-03-15 00:11:00,2.21757,2.21787,2.21755,2.21755,36500000.0
2005-03-15 00:12:00,2.21802,2.21805,2.2174,2.21745,34800000.0
2005-03-15 00:13:00,2.21791,2.21835,2.21783,2.21827,27700000.0
2005-03-15 00:14:00,2.21813,2.21824,2.21785,2.21785,25300000.0
2005-03-15 00:15:00,2.21817,2.21817,2.2181,2.2181,8700000.0
2005-03-15 00:16:00,2.21829,2.21844,2.21806,2.21818,61200000.0
2005-03-15 00:17:00,2.21846,2.21846,2.21802,2.21826,28100000.0
2005-03-15 00:18:00,2.21849,2.21854,2.21816,2.21816,18600000.0
2005-03-15 00:19:00,2.21806,2.21806,2.21785,2.21785,14000000.0
2005-03-15 00:20:00,2.21821,2.21843,2.21811,2.21843,30000000.0
2005-03-15 00:21:00,2.21843,2.21864,2.21839,2.21854,22100000.0
2005-03-15 00:22:00,2.21864,2.21875,2.21842,2.21858,34400000.0
2005-03-15 00:23:00,2.21845,2.21854,2.21812,2.21812,40100000.0
2005-03-15 00:24:00,2.21853,2.21853,2.21804,2.21818,23500000.0
2005-03-15 00:25:00,2.21847,2.21855,2.21789,2.21793,55600000.0
2005-03-15 00:26:00,2.21737,2.21771,2.21717,2.21771,42300000.0
2005-03-15 00:27:00,2.21742,2.21787,2.21733,2.21782,35100000.0
2005-03-15 00:28:00,2.21783,2.218,2.21749,2.2176,26700000.0
2005-03-15 00:29:00,2.21776,2.21801,2.21768,2.21801,45700000.0
2005-03-15 00:30:00,2.21786,2.21786,2.2175,2.21769,43600000.0
2005-03-15 00:31:00,2.21771,2.21844,2.21771,2.21844,20800000.0
2005-03-15 00:32:00,2.21836,2.21843,2.21795,2.21798,47700000.0
2005-03-15 00:33:00,2.21832,2.21838,2.21787,2.21787,13200000.0
2005-03-15 00:34:00,2.21776,2.21811,2.21774,2.21809,22600000.0
2005-03-15 00:35:00,2.21801,2.2184,2.21794,2.2184,44500000.0
2005-03-15 00:36:00,2.2181,2.21829,2.21805,2.21823,48100000.0
2005-03-15 00:37:00,2.21833,2.21833,2.21802,2.21802,24400000.0
2005-03-15 00:38:00,2.21795,2.21844,2.21795,2.21844,25100000.0
2005-03-15 00:39:00,2.21822,2.21847,2.21813,2.21828,60500000.0
2005-03-15 00:40:00,2.2184,2.2184,2.21814,2.21814,20600000.0
2005-03-15 00:41:00,2.21862,2.21864,2.21842,2.21854,40699999.0
2005-03-15 00:42:00,2.21868,2.21868,2.21805,2.21805,24400000.0
2005-03-15 00:43:00,2.21851,2.21851,2.21821,2.21821,21700000.0
2005-03-15 00:44:00,2.21839,2.21886,2.21839,2.21865,40500000.0
2005-03-15 00:45:00,2.21849,2.21893,2.21849,2.21893,12000000.0
2005-03-15 00:46:00,2.21883,2.21909,2.21882,2.21882,30000000.0
2005-03-15 00:47:00,2.21874,2.21926,2.21874,2.21926,16800000.0
2005-03-15 00:48:00,2.21863,2.21893,2.21863,2.2189,17800000.0
2005-03-15 00:49:00,2.21889,2.21907,2.21862,2.21862,26700000.0
2005-03-15 00:50:00,2.21874,2.2189,2.21862,2.21875,33300000.0
2005-03-15 00:51:00,2.2191,2.2191,2.21836,2.21841,26800000.0
2005-03-15 00:52:00,2.21877,2.21877,2.21828,2.21828,21400000.0
2005-03-15 00:53:00,2.21837,2.21868,2.21837,2.21867,38700000.0
2005-03-15 00:54:00,2.2187,2.21926,2.21869,2.21872,37400000.0
2005-03-15 00:55:00,2.21824,2.2188,2.21807,2.21857,18500000.0
2005-03-15 00:56:00,2.21842,2.21842,2.21807,2.21839,36600000.0
2005-03-15 00:57:00,2.21824,2.21878,2.21816,2.21878,26200000.0
2005-03-15 00:58:00,2.21842,2.21842,2.218,2.21822,24300000.0
2005-03-15 00:59:00,2.21854,2.21854,2.21817,2.21821,20000000.0
2005-03-15 01:00:00,2.21807,2.21836,2.21787,2.21787,43200000.0
2005-03-15 01:01:00,2.21819,2.21829,2.21796,2.21819,55900000.0
2005-03-15 01:02:00,2.21824,2.21859,2.21803,2.21803,30300000.0
2005-03-15 01:03:00,2.21845,2.21862,2.21787,2.21787,32500000.0
2005-03-15 01:04:00,2.21851,2.21869,2.21832,2.21849,25900000.0
2005-03-15 01:05:00,2.21865,2.21894,2.21853,2.21862,41000000.0
2005-03-15 01:06:00,2.21851,2.21858,2.21821,2.21846,34400000.0
2005-03-15 01:07:00,2.21833,2.21886,2.21833,2.21883,34500000.0
2005-03-15 01:08:00,2.21909,2.21909,2.21864,2.21895,36700000.0
2005-03-15 01:09:00,2.21858,2.21892,2.21855,2.21872,19200000.0
2005-03-15 01:10:00,2.21897,2.21919,2.21864,2.21913,47200000.0
2005-03-15 01:11:00,2.21915,2.21928,2.21869,2.21869,34600000.0
2005-03-15 01:12:00,2.2189,2.21916,2.21872,2.21916,23100000.0
2005-03-15 01:13:00,2.2188,2.21899,2.21858,2.21897,43100000.0
2005-03-15 01:14:00,2.21901,2.21912,2.21872,2.21912,39300000.0
2005-03-15 01:15:00,2.21904,2.21916,2.21828,2.21843,24700000.0
2005-03-15 01:16:00,2.21892,2.21913,2.21859,2.21904,51600000.0
2005-03-15 01:17:00,2.21877,2.21896,2.21862,2.21862,25900000.0
2005-03-15 01:18:00,2.21871,2.21883,2.21839,2.2184,47300000.0
2005-03-15 01:19:00,2.2186,2.21882,2.21839,2.21861,52600000.0
2005-03-15 01:20:00,2.21846,2.21853,2.21779,2.21853,33700000.0
2005-03-15 01:21:00,2.2185,2.21852,2.21805,2.21841,31900000.0
2005-03-15 01:22:00,2.21847,2.21847,2.21801,2.21822,25000000.0
2005-03-15 01:23:00,2.21846,2.2189,2.21846,2.2186,34400000.0
2005-03-15 01:24:00,2.21871,2.21871,2.21843,2.21865,27800000.0
2005-03-15 01:25:00,2.21818,2.21818,2.21816,2.21816,18400000.0
2005-03-15 01:26:00,2.21854,2.2189,2.21852,2.2189,16500000.0
2005-03-15 01:27:00,2.21862,2.21868,2.21823,2.21842,42600000.0
2005-03-15 01:28:00,2.21841,2.21856,2.21821,2.21821,42900000.0
2005-03-15 01:29:00,2.21844,2.21848,2.21756,2.21805,38900000.0
2005-03-15 01:30:00,2.21808,2.21833,2.21784,2.21823,26000000.0
2005-03-15 01:31:00,2.21756,2.21816,2.21749,2.21783,39300000.0
2005-03-15 01:32:00,2.21785,2.21808,2.2178,2.21788,28600000.0
2005-03-15 01:33:00,2.21821,2.21824,2.21762,2.21822,35800000.0
2005-03-15 01:34:00,2.21841,2.21845,2.21791,2.21845,37700000.0
2005-03-15 01:35:00,2.2185,2.21872,2.2184,2.21842,22600000.0
2005-03-15 01:36:00,2.21818,2.21893,2.21818,2.21893,31800000.0
2005-03-15 01:37:00,2.21859,2.21882,2.21852,2.21852,39700000.0
2005-03-15 01:38:00,2.21895,2.21895,2.21852,2.21878,36199999.0
2005-03-15 01:39:00,2.21879,2.21897,2.21807,2.21807,36800000.0
2005-03-15 01:40:00,2.2181,2.21836,2.2181,2.21836,13200000.0
2005-03-15 01:41:00,2.21843,2.21853,2.21816,2.21821,60300000.0
2005-03-15 01:42:00,2.21835,2.21864,2.21812,2.21829,44700000.0
2005-03-15 01:43:00,2.21854,2.21883,2.21845,2.21845,42800000.0
2005-03-15 01:44:00,2.21861,2.21895,2.21861,2.21868,33900000.0
2005-03-15 01:45:00,2.21839,2.21871,2.21831,2.21871,38900000.0
2005-03-15 01:46:00,2.21877,2.21877,2.21838,2.2184,19700000.0
2005-03-15 01:47:00,2.21831,2.21855,2.21831,2.21838,28300000.0
2005-03-15 01:48:00,2.21844,2.21876,2.21844,2.21875,35400000.0
2005-03-15 01:49:00,2.21858,2.21889,2.2185,2.21878,31300000.0
2005-03-15 01:50:00,2.21876,2.21907,2.21864,2.21907,30400000.0
2005-03-15 01:51:00,2.21887,2.21911,2.2188,2.2188,29000000.0
2005-03-15 01:52:00,2.21868,2.21878,2.21853,2.21853,82100000.0
2005-03-15 01:53:00,2.21896,2.21914,2.21871,2.21871,21000000.0
2005-03-15 01:54:00,2.21879,2.21884,2.21857,2.21884,21000000.0
2005-03-15 01:55:00,2.21892,2.21907,2.21879,2.21907,27700000.0
2005-03-15 01:56:00,2.21898,2.21925,2.21894,2.21896,20400000.0
2005-03-15 01:57:00,2.21945,2.21945,2.21889,2.219,27600000.0
2005-03-15 01:58:00,2.21908,2.21953,2.21907,2.21938,56800000.0
2005-03-15 01:59:00,2.21907,2.21913,2.21887,2.21905,26600000.0
2005-03-15 02:00:00,2.21922,2.21934,2.21868,2.21884,18100000.0
2005-03-15 02:01:00,2.21912,2.21934,2.2189,2.21915,40900000.0
2005-03-15 02:02:00,2.21942,2.21942,2.21848,2.21878,29400000.0
2005-03-15 02:03:00,2.21873,2.21891,2.21825,2.21825,39200000.0
2005-03-15 02:04:00,2.21823,2.21823,2.21778,2.21778,24500000.0
2005-03-15 02:05:00,2.21786,2.21854,2.21773,2.21854,51500000.0
2005-03-15 02:06:00,2.21844,2.21851,2.21818,2.21848,57600000.0
2005-03-15 02:07:00,2.21836,2.2185,2.2181,2.2185,40600001.0
2005-03-15 02:08:00,2.21847,2.21854,2.2179,2.21801,37500000.0
2005-03-15 02:09:00,2.21788,2.21867,2.21777,2.21859,37800000.0
2005-03-15 02:10:00,2.2184,2.21857,2.21797,2.21825,48000000.0
2005-03-15 02:11:00,2.21748,2.21821,2.21748,2.21805,30700000.0
2005-03-15 02:12:00,2.21833,2.21849,2.21803,2.21846,33300000.0
2005-03-15 02:13:00,2.21818,2.21838,2.21811,2.21832,40300000.0
2005-03-15 02:14:00,2.21872,2.21878,2.21838,2.2185,17100000.0
2005-03-15 02:15:00,2.21844,2.21844,2.21804,2.21804,24200000.0
2005-03-15 02:16:00,2.21822,2.21829,2.2181,2.2182,59800000.0
2005-03-15 02:17:00,2.21793,2.21813,2.21773,2.21794,40300000.0
2005-03-15 02:18:00,2.21817,2.21835,2.21796,2.21807,44100000.0
2005-03-15 02:19:00,2.21807,2.21862,2.21802,2.21813,38300000.0
2005-03-15 02:20:00,2.21828,2.21842,2.21811,2.21841,30500000.0
2005-03-15 02:21:00,2.2183,2.2189,2.21812,2.21859,41400000.0
2005-03-15 02:22:00,2.21861,2.21895,2.21856,2.21888,24400000.0
2005-03-15 02:23:00,2.21852,2.21896,2.21852,2.21896,43900000.0
2005-03-15 02:24:00,2.21876,2.21941,2.21868,2.21941,15200000.0
2005-03-15 02:25:00,2.2194,2.21967,2.21936,2.21967,20400000.0
2005-03-15 02:26:00,2.21988,2.21988,2.21934,2.21952,37000000.0
2005-03-15 02:27:00,2.21955,2.21977,2.2192,2.2192,25200000.0
2005-03-15 02:28:00,2.2193,2.21936,2.21887,2.2191,66199998.0
2005-03-15 02:29:00,2.21929,2.21949,2.21914,2.2192,37600000.0
2005-03-15 02:30:00,2.2191,2.21928,2.21871,2.21896,31100000.0
2005-03-15 02:31:00,2.21923,2.2196,2.21919,2.21949,36400000.0
2005-03-15 02:32:00,2.21941,2.21947,2.21904,2.21922,27200000.0
2005-03-15 02:33:00,2.219,2.21926,2.2189,2.21925,33900000.0
2005-03-15 02:34:00,2.21907,2.21908,2.21884,2.21891,54200000.0
2005-03-15 02:35:00,2.21902,2.21918,2.21862,2.21874,21600000.0
2005-03-15 02:36:00,2.21877,2.21897,2.21855,2.21878,34500000.0
2005-03-15 02:37:00,2.21936,2.21936,2.21887,2.21935,46000000.0
2005-03-15 02:38:00,2.2193,2.21939,2.21877,2.21877,44300000.0
2005-03-15 02:39:00,2.21918,2.21936,2.21878,2.21901,32300000.0
2005-03-15 02:40:00,2.21894,2.21958,2.21893,2.21958,32100000.0
2005-03-15 02:41:00,2.21947,2.21965,2.21925,2.21925,21300000.0
2005-03-15 02:42:00,2.21936,2.21966,2.21923,2.21923,18400000.0
2005-03-15 02:43:00,2.21949,2.21965,2.21925,2.21948,45400000.0
2005-03-15 02:44:00,2.21913,2.21945,2.21897,2.21897,25600000.0
2005-03-15 02:45:00,2.21933,2.21952,2.21919,2.2194,40500000.0
2005-03-15 02:46:00,2.21959,2.21969,2.2193,2.21949,35800000.0
2005-03-15 02:47:00,2.21972,2.21979,2.2194,2.21961,30400000.0
2005-03-15 02:48:00,2.21953,2.21969,2.21942,2.21956,23600000.0
2005-03-15 02:49:00,2.21932,2.21951,2.21919,2.21935,34200000.0
2005-03-15 02:50:00,2.21924,2.21959,2.21924,2.21959,66700000.0
2005-03-15 02:51:00,2.2199,2.22003,2.21963,2.21975,19900000.0
2005-03-15 02:52:00,2.21937,2.22,2.21937,2.21985,42200000.0
2005-03-15 02:53:00,2.21996,2.21996,2.21938,2.21941,28400000.0
2005-03-15 02:54:00,2.21981,2.22003,2.21968,2.21996,67899998.0
2005-03-15 02:55:00,2.22002,2.22014,2.21937,2.21938,37600000.0
2005-03-15 02:56:00,2.2198,2.21991,2.21921,2.21932,23900000.0
2005-03-15 02:57:00,2.21951,2.21986,2.21941,2.21956,25500000.0
2005-03-15 02:58:00,2.21992,2.22008,2.21971,2.21978,28300000.0
2005-03-15 02:59:00,2.21981,2.21986,2.2196,2.21969,24400000.0
2005-03-15 03:00:00,2.21978,2.21998,2.21951,2.21951,45400000.0
2005-03-15 03:01:00,2.21953,2.22016,2.21943,2.22016,29400000.0
2005-03-15 03:02:00,2.22016,2.22024,2.21949,2.21949,38500000.0
2005-03-15 03:03:00,2.21971,2.22028,2.21971,2.22016,31700000.0
2005-03-15 03:04:00,2.22004,2.22017,2.21989,2.22012,38700000.0
2005-03-15 03:05:00,2.21984,2.22034,2.21984,2.21998,53800000.0
2005-03-15 03:06:00,2.22022,2.22022,2.219,2.219,50100000.0
2005-03-15 03:07:00,2.21979,2.21979,2.21894,2.2192,28400000.0
2005-03-15 03:08:00,2.21921,2.21956,2.21917,2.21938,36400000.0
2005-03-15 03:09:00,2.2191,2.21944,2.2191,2.21926,15600000.0
2005-03-15 03:10:00,2.21933,2.21954,2.21913,2.21954,14800000.0
2005-03-15 03:11:00,2.21969,2.21989,2.21941,2.21941,40200000.0
2005-03-15 03:12:00,2.21952,2.21959,2.21873,2.21873,19000000.0
2005-03-15 03:13:00,2.21925,2.21948,2.21919,2.21919,33600000.0
2005-03-15 03:14:00,2.21916,2.2195,2.21909,2.21909,23500000.0
2005-03-15 03:15:00,2.21921,2.2193,2.21882,2.21894,40800000.0
2005-03-15 03:16:00,2.2191,2.21919,2.21879,2.21898,49600000.0
2005-03-15 03:17:00,2.21919,2.21943,2.21919,2.21943,37900000.0
2005-03-15 03:18:00,2.21921,2.21929,2.21893,2.21896,39300000.0
2005-03-15 03:19:00,2.21907,2.21921,2.21871,2.21897,35800000.0
2005-03-15 03:20:00,2.21902,2.21902,2.21855,2.2186,27400000.0
2005-03-15 03:21:00,2.21868,2.21904,2.21863,2.21865,48800000.0
2005-03-15 03:22:00,2.21939,2.21948,2.21872,2.21872,32800000.0
2005-03-15 03:23:00,2.21915,2.21942,2.21894,2.21905,37500000.0
2005-03-15 03:24:00,2.21892,2.21905,2.21857,2.21857,37500000.0
2005-03-15 03:25:00,2.21846,2.21882,2.21839,2.21853,55800000.0
2005-03-15 03:26:00,2.21862,2.21875,2.21792,2.21792,37600000.0
2005-03-15 03:27:00,2.21867,2.21896,2.21835,2.21857,27800000.0
2005-03-15 03:28:00,2.21889,2.21889,2.21835,2.21835,38999999.0
2005-03-15 03:29:00,2.21859,2.21898,2.21844,2.21898,60200000.0
2005-03-15 03:30:00,2.21914,2.21916,2.21878,2.21885,37800000.0
2005-03-15 03:31:00,2.219,2.21906,2.21858,2.21858,46300000.0
2005-03-15 03:32:00,2.21839,2.21944,2.21839,2.21944,35600000.0
2005-03-15 03:33:00,2.21929,2.21963,2.21916,2.2193,33000000.0
2005-03-15 03:34:00,2.21918,2.21958,2.21918,2.21932,14700000.0
2005-03-15 03:35:00,2.21937,2.21943,2.21905,2.21914,35000000.0
2005-03-15 03:36:00,2.21951,2.21969,2.21935,2.21936,34800000.0
2005-03-15 03:37:00,2.21956,2.21967,2.21943,2.21955,28900000.0
2005-03-15 03:38:00,2.21975,2.21976,2.2196,2.21965,22100000.0
2005-03-15 03:39:00,2.21982,2.22017,2.21977,2.22017,31400000.0
2005-03-15 03:40:00,2.2202,2.22057,2.22011,2.22045,47500000.0
2005-03-15 03:41:00,2.22042,2.22058,2.2203,2.22048,44700000.0
2005-03-15 03:42:00,2.22045,2.22068,2.22028,2.22068,59000000.0
2005-03-15 03:43:00,2.22065,2.22119,2.22065,2.22107,22900000.0
2005-03-15 03:44:00,2.22091,2.22135,2.22091,2.22135,32700000.0
2005-03-15 03:45:00,2.22107,2.22107,2.22053,2.22076,11800000.0
2005-03-15 03:46:00,2.221,2.22118,2.22065,2.22065,38600000.0
2005-03-15 03:47:00,2.22072,2.22083,2.2205,2.22077,46400000.0
2005-03-15 03:48:00,2.22104,2.22113,2.22058,2.22061,23100000.0
2005-03-15 03:49:00,2.22078,2.2211,2.22078,2.22086,32900000.0
2005-03-15 03:50:00,2.22093,2.22106,2.22068,2.22106,18200000.0
2005-03-15 03:51:00,2.22127,2.22136,2.22106,2.22118,18500000.0
2005-03-15 03:52:00,2.22133,2.22143,2.22117,2.22143,28800000.0
2005-03-15 03:53:00,2.22114,2.22143,2.22098,2.2213,39100000.0
2005-03-15 03:54:00,2.22132,2.22132,2.22097,2.22106,29300000.0
2005-03-15 03:55:00,2.22104,2.22133,2.22092,2.22092,45300001.0
2005-03-15 03:56:00,2.22129,2.22129,2.2211,2.22113,52300000.0
2005-03-15 03:57:00,2.22131,2.22158,2.22119,2.22155,34100000.0
2005-03-15 03:58:00,2.22151,2.22151,2.22103,2.22133,23400000.0
2005-03-15 03:59:00,2.22117,2.22138,2.22095,2.22132,49400000.0
2005-03-15 04:00:00,2.22138,2.22142,2.22108,2.22108,23400000.0
2005-03-15 04:01:00,2.22116,2.22152,2.22106,2.22152,36800000.0
2005-03-15 04:02:00,2.22139,2.22146,2.22054,2.22109,21700000.0
2005-03-15 04:03:00,2.22179,2.2218,2.22133,2.22133,56600000.0
2005-03-15 04:04:00,2.22142,2.22145,2.22092,2.22092,42700000.0
2005-03-15 04:05:00,2.22109,2.22147,2.22109,2.22147,62300000.0
2005-03-15 04:06:00,2.22139,2.22153,2.22085,2.22104,40000000.0
2005-03-15 04:07:00,2.22101,2.22132,2.22091,2.22132,30300000.0
2005-03-15 04:08:00,2.22135,2.22135,2.22098,2.22118,40600000.0
2005-03-15 04:09:00,2.22092,2.22131,2.22085,2.22121,48700000.0
2005-03-15 04:10:00,2.22123,2.22123,2.22058,2.22083,38800000.0
2005-03-15 04:11:00,2.2208,2.2208,2.22021,2.22021,18000000.0
2005-03-15 04:12:00,2.22083,2.22132,2.22083,2.22128,35300000.0
2005-03-15 04:13:00,2.22075,2.22109,2.22067,2.22088,62000000.0
2005-03-15 04:14:00,2.22102,2.22102,2.22059,2.22081,40400000.0
2005-03-15 04:15:00,2.22066,2.22099,2.22061,2.22095,28900000.0
2005-03-15 04:16:00,2.22102,2.22137,2.22088,2.22108,29800000.0
2005-03-15 04:17:00,2.22118,2.22144,2.22108,2.22128,72900000.0
2005-03-15 04:18:00,2.2211,2.22129,2.22109,2.22113,28900000.0
2005-03-15 04:19:00,2.22096,2.22131,2.22096,2.22125,48400000.0
2005-03-15 04:20:00,2.2211,2.22121,2.22064,2.22083,47000000.0
2005-03-15 04:21:00,2.22118,2.22145,2.22093,2.22145,40900000.0
2005-03-15 04:22:00,2.22087,2.22141,2.22064,2.22118,43500000.0
2005-03-15 04:23:00,2.22116,2.22124,2.22087,2.22111,46500000.0
2005-03-15 04:24:00,2.22101,2.22119,2.22097,2.22105,34300000.0
2005-03-15 04:25:00,2.22139,2.22139,2.22086,2.22086,45900000.0
2005-03-15 04:26:00,2.22094,2.22114,2.22073,2.22107,38400000.0
2005-03-15 04:27:00,2.2209,2.22128,2.22089,2.22124,29900000.0
2005-03-15 04:28:00,2.22132,2.22132,2.2209,2.2209,46800000.0
2005-03-15 04:29:00,2.22125,2.22128,2.22097,2.22119,44600000.0
2005-03-15 04:30:00,2.22135,2.22145,2.22102,2.22102,71600000.0
2005-03-15 04:31:00,2.22103,2.22126,2.22085,2.22126,35700001.0
2005-03-15 04:32:00,2.22031,2.22113,2.22031,2.22113,28500000.0
2005-03-15 04:33:00,2.22105,2.22122,2.22081,2.22115,25700000.0
2005-03-15 04:34:00,2.22116,2.22116,2.22102,2.2211,31700000.0
2005-03-15 04:35:00,2.22065,2.22121,2.22062,2.22121,12200000.0
2005-03-15 04:36:00,2.2211,2.22115,2.22065,2.22077,43300000.0
2005-03-15 04:37:00,2.22109,2.22109,2.22087,2.22101,32300000.0
2005-03-15 04:38:00,2.22092,2.22109,2.22086,2.221,51400000.0
2005-03-15 04:39:00,2.22059,2.22116,2.2204,2.22101,35200000.0
2005-03-15 04:40:00,2.22081,2.2212,2.22081,2.22085,37300000.0
2005-03-15 04:41:00,2.2209,2.22111,2.22061,2.22094,54800000.0
2005-03-15 04:42:00,2.22093,2.22098,2.22076,2.22088,21300000.0
2005-03-15 04:43:00,2.22092,2.22092,2.2206,2.22082,35800000.0
2005-03-15 04:44:00,2.2207,2.2207,2.22041,2.22067,25200000.0
2005-03-15 04:45:00,2.22044,2.2207,2.22044,2.2207,46500000.0
2005-03-15 04:46:00,2.22053,2.22053,2.22002,2.22033,46500000.0
2005-03-15 04:47:00,2.22025,2.22072,2.22021,2.22066,29300000.0
2005-03-15 04:48:00,2.22102,2.22102,2.22053,2.22053,14900000.0
2005-03-15 04:49:00,2.22094,2.2211,2.22044,2.22078,41300000.0
2005-03-15 04:50:00,2.22035,2.2208,2.22013,2.22059,33800000.0
2005-03-15 04:51:00,2.22077,2.22087,2.22051,2.22082,37500000.0
2005-03-15 04:52:00,2.22096,2.22096,2.22039,2.22039,29600000.0
2005-03-15 04:53:00,2.22031,2.22074,2.22017,2.22074,34000000.0
2005-03-15 04:54:00,2.22078,2.22088,2.22025,2.22034,35800000.0
2005-03-15 04:55:00,2.22035,2.22067,2.22024,2.22055,43500000.0
2005-03-15 04:56:00,2.22057,2.22068,2.2201,2.2201,16800000.0
2005-03-15 04:57:00,2.21998,2.22038,2.21973,2.22028,31200000.0
2005-03-15 04:58:00,2.22012,2.22012,2.21978,2.21994,33200000.0
2005-03-15 04:59:00,2.22005,2.2201,2.2198,2.2201,35100000.0
2005-03-15 05:00:00,2.2199,2.22028,2.2199,2.22025,23800000.0
2005-03-15 05:01:00,2.22018,2.22018,2.21977,2.21988,21100000.0
2005-03-15 05:02:00,2.21973,2.22032,2.2196,2.22027,30800000.0
2005-03-15 05:03:00,2.21988,2.22011,2.21971,2.22007,30800000.0
2005-03-15 05:04:00,2.22,2.22012,2.21974,2.21993,34800000.0
2005-03-15 05:05:00,2.2203,2.2203,2.21987,2.21987,8800000.0
2005-03-15 05:06:00,2.22006,2.22033,2.21998,2.22017,33400000.0
2005-03-15 05:07:00,2.21964,2.22014,2.21964,2.22014,36100001.0
2005-03-15 05:08:00,2.21993,2.22044,2.21971,2.22044,30200000.0
2005-03-15 05:09:00,2.22003,2.22035,2.22002,2.22022,43700000.0
2005-03-15 05:10:00,2.2206,2.2206,2.22001,2.22001,33300000.0
2005-03-15 05:11:00,2.22034,2.22066,2.22016,2.22016,29800000.0
2005-03-15 05:12:00,2.22022,2.22031,2.2201,2.2201,20600000.0
2005-03-15 05:13:00,2.22016,2.22035,2.2199,2.21996,37500000.0
2005-03-15 05:14:00,2.22028,2.22032,2.21984,2.22032,29700000.0
2005-03-15 05:15:00,2.22022,2.22033,2.22022,2.22033,13900000.0
2005-03-15 05:16:00,2.22022,2.22026,2.21983,2.22026,21600000.0
2005-03-15 05:17:00,2.22024,2.22053,2.22023,2.2203,19000000.0
2005-03-15 05:18:00,2.22036,2.22057,2.2203,2.22048,35900000.0
2005-03-15 05:19:00,2.22028,2.22092,2.22021,2.22092,53100000.0
2005-03-15 05:20:00,2.22094,2.22107,2.22012,2.22012,28600000.0
2005-03-15 05:21:00,2.21975,2.22029,2.21975,2.2202,26900000.0
2005-03-15 05:22:00,2.22008,2.22067,2.21986,2.22067,44300000.0
2005-03-15 05:23:00,2.2206,2.22067,2.22027,2.22041,35400000.0
2005-03-15 05:24:00,2.22011,2.22046,2.22011,2.22036,21600000.0
2005-03-15 05:25:00,2.22049,2.22068,2.22037,2.22048,71300000.0
2005-03-15 05:26:00,2.22037,2.22067,2.22028,2.22067,31100000.0
2005-03-15 05:27:00,2.22082,2.22092,2.22047,2.22065,33200000.0
2005-03-15 05:28:00,2.22082,2.22085,2.22032,2.22032,16300000.0
2005-03-15 05:29:00,2.2207,2.2207,2.22027,2.22043,32900000.0
2005-03-15 05:30:00,2.22057,2.22074,2.2204,2.22071,34600000.0
2005-03-15 05:31:00,2.22052,2.22052,2.21969,2.21969,26400000.0
2005-03-15 05:32:00,2.22043,2.22057,2.22016,2.22036,40800000.0
2005-03-15 05:33:00,2.22049,2.22072,2.22032,2.22067,37600000.0
2005-03-15 05:34:00,2.22038,2.22069,2.22023,2.22067,38800000.0
2005-03-15 05:35:00,2.22055,2.2207,2.22047,2.22047,26100000.0
2005-03-15 05:36:00,2.22041,2.22073,2.22041,2.22066,43200000.0
2005-03-15 05:37:00,2.22061,2.22087,2.22044,2.22044,35800000.0
2005-03-15 05:38:00,2.2204,2.2208,2.22035,2.22057,26000000.0
2005-03-15 05:39:00,2.22069,2.22081,2.22042,2.22081,29700000.0
2005-03-15 05:40:00,2.22033,2.22083,2.22033,2.22047,23900000.0
2005-03-15 05:41:00,2.22045,2.2209,2.22031,2.22072,63100000.0
2005-03-15 05:42:00,2.22078,2.22084,2.22031,2.22071,42500000.0
2005-03-15 05:43:00,2.22081,2.22092,2.22066,2.22078,28600000.0
2005-03-15 05:44:00,2.2209,2.22117,2.22084,2.2211,66400000.0
2005-03-15 05:45:00,2.22086,2.22096,2.22056,2.22084,28700000.0
2005-03-15 05:46:00,2.2208,2.22098,2.22064,2.22098,28500000.0
2005-03-15 05:47:00,2.2209,2.22097,2.22063,2.22067,21600000.0
2005-03-15 05:48:00,2.22122,2.22122,2.22079,2.22106,26600000.0
2005-03-15 05:49:00,2.22081,2.22105,2.2207,2.2208,44700000.0
2005-03-15 05:50:00,2.22088,2.22094,2.22048,2.22063,64700000.0
2005-03-15 05:51:00,2.22081,2.22125,2.22079,2.22125,33400000.0
2005-03-15 05:52:00,2.22119,2.2213,2.22096,2.22115,29400000.0
2005-03-15 05:53:00,2.22075,2.22114,2.22075,2.22097,32000000.0
2005-03-15 05:54:00,2.22081,2.22149,2.2207,2.22149,23800000.0
2005-03-15 05:55:00,2.22128,2.22128,2.2209,2.2209,16200000.0
2005-03-15 05:56:00,2.22114,2.2212,2.22085,2.22107,29900000.0
2005-03-15 05:57:00,2.22098,2.22121,2.22085,2.22102,24700000.0
2005-03-15 05:58:00,2.22108,2.22111,2.22055,2.22055,65800000.0
2005-03-15 05:59:00,2.22063,2.22072,2.22051,2.22069,22900000.0
2005-03-15 06:00:00,2.22059,2.22105,2.22036,2.22104,34900000.0
2005-03-15 06:01:00,2.221,2.2211,2.22083,2.22083,22000000.0
2005-03-15 06:02:00,2.22055,2.22088,2.22055,2.22061,24600000.0
2005-03-15 06:03:00,2.22071,2.22095,2.22066,2.22083,43400000.0
2005-03-15 06:04:00,2.22072,2.22091,2.2206,2.2206,24000000.0
2005-03-15 06:05:00,2.22089,2.22114,2.22063,2.22108,24400000.0
2005-03-15 06:06:00,2.22102,2.22102,2.22044,2.22066,51200000.0
2005-03-15 06:07:00,2.22085,2.22096,2.22061,2.2207,39300000.0
2005-03-15 06:08:00,2.22097,2.22097,2.22007,2.22007,27500000.0
2005-03-15 06:09:00,2.2209,2.22107,2.22077,2.22088,26500000.0
2005-03-15 06:10:00,2.22069,2.22094,2.22063,2.2209,39100000.0
2005-03-15 06:11:00,2.22094,2.22104,2.22042,2.22042,32300000.0
2005-03-15 06:12:00,2.22052,2.22124,2.22052,2.22121,24800000.0
2005-03-15 06:13:00,2.22067,2.22119,2.22059,2.22118,24900000.0
2005-03-15 06:14:00,2.22102,2.22102,2.22057,2.22057,20600000.0
2005-03-15 06:15:00,2.22118,2.22126,2.22064,2.22081,38900000.0
2005-03-15 06:16:00,2.22124,2.22124,2.22063,2.22109,34300000.0
2005-03-15 06:17:00,2.22104,2.2212,2.22074,2.22082,25500000.0
2005-03-15 06:18:00,2.22124,2.22138,2.22124,2.22126,22400000.0
2005-03-15 06:19:00,2.22115,2.22115,2.22089,2.22089,18800000.0
2005-03-15 06:20:00,2.22079,2.22108,2.22059,2.22059,23700000.0
2005-03-15 06:21:00,2.22094,2.22117,2.22085,2.22117,41200000.0
2005-03-15 06:22:00,2.22088,2.22121,2.22084,2.22121,39400000.0
2005-03-15 06:23:00,2.22082,2.22094,2.22065,2.22079,45600000.0
2005-03-15 06:24:00,2.22096,2.22109,2.22064,2.2209,22500000.0
2005-03-15 06:25:00,2.22084,2.221,2.22067,2.22067,24800000.0
2005-03-15 06:26:00,2.22114,2.22118,2.22061,2.22061,19600000.0
2005-03-15 06:27:00,2.22103,2.22103,2.22052,2.22068,25400000.0
2005-03-15 06:28:00,2.22083,2.22087,2.22062,2.22073,24700000.0
2005-03-15 06:29:00,2.22076,2.22104,2.22068,2.22068,33100000.0
2005-03-15 06:30:00,2.22052,2.22074,2.22035,2.22057,22400000.0
2005-03-15 06:31:00,2.22069,2.22093,2.22049,2.22085,34300000.0
2005-03-15 06:32:00,2.22094,2.22118,2.22065,2.22066,28700000.0
2005-03-15 06:33:00,2.2204,2.2208,2.22033,2.2206,31000000.0
2005-03-15 06:34:00,2.2204,2.22077,2.22032,2.22052,28900000.0
2005-03-15 06:35:00,2.22046,2.22095,2.22043,2.22082,37400000.0
2005-03-15 06:36:00,2.22041,2.22059,2.22024,2.22051,35700000.0
2005-03-15 06:37:00,2.22072,2.22072,2.22048,2.22051,35800000.0
2005-03-15 06:38:00,2.22041,2.2206,2.22002,2.22024,45500000.0
2005-03-15 06:39:00,2.22047,2.22083,2.22047,2.22058,36000000.0
2005-03-15 06:40:00,2.22037,2.22074,2.22027,2.22049,65000001.0
2005-03-15 06:41:00,2.22079,2.22079,2.2204,2.2204,25600000.0
2005-03-15 06:42:00,2.2205,2.2205,2.2203,2.2203,9800000.0
2005-03-15 06:43:00,2.22057,2.22074,2.22038,2.22047,43200000.0
2005-03-15 06:44:00,2.22049,2.22065,2.22038,2.22038,33500001.0
2005-03-15 06:45:00,2.22037,2.22059,2.22021,2.22045,42700000.0
2005-03-15 06:46:00,2.22061,2.22097,2.22049,2.22053,32800000.0
2005-03-15 06:47:00,2.2209,2.2209,2.22024,2.22033,26600000.0
2005-03-15 06:48:00,2.22062,2.22064,2.22036,2.22059,30000000.0
2005-03-15 06:49:00,2.22057,2.2208,2.22035,2.22039,31000000.0
2005-03-15 06:50:00,2.22054,2.2206,2.22032,2.2206,28300000.0
2005-03-15 06:51:00,2.22055,2.22112,2.22055,2.22094,38000000.0
2005-03-15 06:52:00,2.22077,2.22077,2.22046,2.22046,23400000.0
2005-03-15 06:53:00,2.22036,2.22055,2.22032,2.22047,56600000.0
2005-03-15 06:54:00,2.22072,2.22084,2.22032,2.22038,28700000.0
2005-03-15 06:55:00,2.22072,2.22072,2.2203,2.22062,54999999.0
2005-03-15 06:56:00,2.22084,2.22085,2.22034,2.22052,23600000.0
2005-03-15 06:57:00,2.22053,2.22056,2.2202,2.22048,45800000.0
2005-03-15 06:58:00,2.22067,2.22079,2.22022,2.22034,60200000.0
2005-03-15 06:59:00,2.22003,2.22066,2.22003,2.22034,37200000.0
2005-03-15 07:00:00,2.22039,2.2206,2.22018,2.22028,22800000.0
2005-03-15 07:01:00,2.22027,2.22045,2.22027,2.22033,33100000.0
2005-03-15 07:02:00,2.2201,2.22045,2.22003,2.22018,21100000.0
2005-03-15 07:03:00,2.2202,2.22064,2.22017,2.22042,48000000.0
2005-03-15 07:04:00,2.22072,2.22074,2.22033,2.22068,38000000.0
2005-03-15 07:05:00,2.22071,2.22073,2.22031,2.22038,41800000.0
2005-03-15 07:06:00,2.22055,2.22074,2.22021,2.2203,55700000.0
2005-03-15 07:07:00,2.22019,2.22069,2.22018,2.22034,22400000.0
2005-03-15 07:08:00,2.22049,2.2207,2.2203,2.22035,35900000.0
2005-03-15 07:09:00,2.22031,2.22058,2.22008,2.2201,45400000.0
2005-03-15 07:10:00,2.22048,2.22069,2.22034,2.22044,24200000.0
2005-03-15 07:11:00,2.22016,2.22057,2.22012,2.22029,37200000.0
2005-03-15 07:12:00,2.22007,2.22018,2.21996,2.22015,23500000.0
2005-03-15 07:13:00,2.2199,2.22015,2.2199,2.21994,51800000.0
2005-03-15 07:14:00,2.22017,2.22024,2.21979,2.22005,20400000.0
2005-03-15 07:15:00,2.22019,2.22019,2.21979,2.21987,34200000.0
2005-03-15 07:16:00,2.22032,2.22034,2.22003,2.22021,47500000.0
2005-03-15 07:17:00,2.21984,2.22022,2.21973,2.21973,40700000.0
2005-03-15 07:18:00,2.21983,2.22029,2.21983,2.22007,41300000.0
2005-03-15 07:19:00,2.22035,2.22046,2.22016,2.2203,31800000.0
2005-03-15 07:20:00,2.22046,2.22046,2.21979,2.2199,55000000.0
2005-03-15 07:21:00,2.22001,2.22034,2.21993,2.22034,30600000.0
2005-03-15 07:22:00,2.22031,2.22033,2.21978,2.21985,35600000.0
2005-03-15 07:23:00,2.2197,2.22033,2.2197,2.22023,26400000.0
2005-03-15 07:24:00,2.22025,2.22026,2.2196,2.22004,56400000.0
2005-03-15 07:25:00,2.21988,2.22047,2.21983,2.22047,21700000.0
2005-03-15 07:26:00,2.22009,2.22035,2.22002,2.22018,32200000.0
2005-03-15 07:27:00,2.22007,2.22038,2.21991,2.2203,26800000.0
2005-03-15 07:28:00,2.22001,2.22001,2.21949,2.21969,22100000.0
2005-03-15 07:29:00,2.22009,2.22026,2.21987,2.21987,41300000.0
2005-03-15 07:30:00,2.2206,2.2206,2.22003,2.22025,28200000.0
2005-03-15 07:31:00,2.2203,2.22041,2.21997,2.22002,27800000.0
2005-03-15 07:32:00,2.22006,2.22041,2.21997,2.2202,42400000.0
2005-03-15 07:33:00,2.22001,2.22001,2.21978,2.21997,20700000.0
2005-03-15 07:34:00,2.2202,2.22032,2.22001,2.22004,28800000.0
2005-03-15 07:35:00,2.22005,2.22014,2.2198,2.21995,40200000.0
2005-03-15 07:36:00,2.22022,2.22023,2.21963,2.21997,40000000.0
2005-03-15 07:37:00,2.22025,2.22037,2.21974,2.21974,61700000.0
2005-03-15 07:38:00,2.21968,2.21984,2.21939,2.21984,22100000.0
2005-03-15 07:39:00,2.21921,2.21965,2.21917,2.21965,27900000.0
2005-03-15 07:40:00,2.21923,2.21939,2.21901,2.21901,15500000.0
2005-03-15 07:41:00,2.21942,2.21942,2.21856,2.21915,43600000.0
2005-03-15 07:42:00,2.21903,2.21935,2.21903,2.21928,22300000.0
2005-03-15 07:43:00,2.21914,2.2197,2.21914,2.21931,42700000.0
2005-03-15 07:44:00,2.21923,2.21956,2.21915,2.21928,32200000.0
2005-03-15 07:45:00,2.2195,2.21967,2.21931,2.21931,48300000.0
2005-03-15 07:46:00,2.21941,2.2198,2.21903,2.2198,31700000.0
2005-03-15 07:47:00,2.21922,2.21957,2.21922,2.21948,29500000.0
2005-03-15 07:48:00,2.21976,2.21976,2.21916,2.21926,25000000.0
2005-03-15 07:49:00,2.21953,2.21956,2.21915,2.21915,32300000.0
2005-03-15 07:50:00,2.21924,2.21941,2.219,2.21909,21600000.0
2005-03-15 07:51:00,2.21907,2.21949,2.21894,2.21919,37200000.0
2005-03-15 07:52:00,2.21923,2.21966,2.21923,2.21945,29000000.0
2005-03-15 07:53:00,2.21949,2.21965,2.21929,2.21946,47400000.0
2005-03-15 07:54:00,2.21951,2.21968,2.21932,2.21955,34700000.0
2005-03-15 07:55:00,2.21925,2.21945,2.21903,2.21903,27400000.0
2005-03-15 07:56:00,2.21943,2.21961,2.21908,2.21931,32300000.0
2005-03-15 07:57:00,2.21926,2.21946,2.21904,2.21942,37400000.0
2005-03-15 07:58:00,2.21947,2.21948,2.21913,2.21917,41600000.0
2005-03-15 07:59:00,2.21922,2.21928,2.21884,2.21897,81200000.0
2005-03-15 08:00:00,2.21943,2.21951,2.21884,2.21889,62399998.0
2005-03-15 08:01:00,2.21875,2.21902,2.21866,2.21883,48500000.0
2005-03-15 08:02:00,2.21878,2.21924,2.21878,2.21919,34600000.0
2005-03-15 08:03:00,2.21893,2.21909,2.21863,2.21883,27800000.0
2005-03-15 08:04:00,2.21914,2.21917,2.21871,2.21914,35000000.0
2005-03-15 08:05:00,2.21914,2.21933,2.21874,2.21895,54000000.0
2005-03-15 08:06:00,2.21923,2.21958,2.21914,2.21918,28900000.0
2005-03-15 08:07:00,2.2195,2.2195,2.21905,2.21905,28600000.0
2005-03-15 08:08:00,2.21917,2.21942,2.21896,2.21935,42600000.0
2005-03-15 08:09:00,2.21948,2.21957,2.21923,2.21946,37600000.0
2005-03-15 08:10:00,2.21939,2.21989,2.21939,2.21946,41700000.0
2005-03-15 08:11:00,2.21947,2.21991,2.21947,2.21983,34700000.0
2005-03-15 08:12:00,2.22001,2.22001,2.21961,2.2197,25100000.0
2005-03-15 08:13:00,2.21985,2.21985,2.21935,2.21935,63599999.0
2005-03-15 08:14:00,2.21984,2.21984,2.2193,2.2193,29800000.0
2005-03-15 08:15:00,2.21932,2.21989,2.21925,2.21989,31300000.0
2005-03-15 08:16:00,2.21966,2.21971,2.21943,2.2195,52600001.0
2005-03-15 08:17:00,2.21936,2.21992,2.2192,2.21976,34500000.0
2005-03-15 08:18:00,2.2195,2.22,2.21946,2.21993,50600000.0
2005-03-15 08:19:00,2.21961,2.21991,2.21956,2.21991,29000000.0
2005-03-15 08:20:00,2.21973,2.21994,2.21964,2.21994,44900000.0
2005-03-15 08:21:00,2.21986,2.22004,2.21966,2.21979,26600000.0
2005-03-15 08:22:00,2.21965,2.22002,2.21948,2.21984,16000000.0
2005-03-15 08:23:00,2.21953,2.22014,2.21949,2.22009,46400000.0
2005-03-15 08:24:00,2.22017,2.22024,2.21965,2.22014,47100000.0
2005-03-15 08:25:00,2.22064,2.22081,2.22028,2.22081,37600000.0
2005-03-15 08:26:00,2.22115,2.22115,2.22052,2.22064,38300000.0
2005-03-15 08:27:00,2.22074,2.22104,2.22055,2.22104,24000000.0
2005-03-15 08:28:00,2.22116,2.22135,2.22111,2.22123,39600000.0
2005-03-15 08:29:00,2.22135,2.22203,2.22135,2.22203,33600000.0
2005-03-15 08:30:00,2.22125,2.22191,2.22101,2.22132,24000000.0
2005-03-15 08:31:00,2.22115,2.22142,2.22091,2.22112,56800000.0
2005-03-15 08:32:00,2.22088,2.22125,2.22082,2.22108,51300000.0
2005-03-15 08:33:00,2.22102,2.22124,2.22102,2.22117,29300000.0
2005-03-15 08:34:00,2.2213,2.2214,2.2211,2.2213,37400000.0
2005-03-15 08:35:00,2.2211,2.22118,2.22082,2.22093,33400000.0
2005-03-15 08:36:00,2.22156,2.22156,2.22075,2.22083,19600000.0
2005-03-15 08:37:00,2.22093,2.22148,2.22071,2.22148,28000000.0
2005-03-15 08:38:00,2.22104,2.22172,2.22104,2.22158,41800000.0
2005-03-15 08:39:00,2.2214,2.22176,2.22134,2.22154,45200000.0
2005-03-15 08:40:00,2.22119,2.22174,2.22119,2.22158,51400000.0
2005-03-15 08:41:00,2.22155,2.22216,2.22149,2.22216,25100000.0
2005-03-15 08:42:00,2.22219,2.22227,2.22186,2.22216,46900000.0
2005-03-15 08:43:00,2.22212,2.22241,2.22136,2.22136,26300000.0
2005-03-15 08:44:00,2.22102,2.22185,2.22102,2.22185,22200000.0
2005-03-15 08:45:00,2.22193,2.22204,2.22136,2.2217,37400000.0
2005-03-15 08:46:00,2.22201,2.2221,2.22156,2.22156,28900000.0
2005-03-15 08:47:00,2.22174,2.22182,2.22141,2.22178,50000000.0
2005-03-15 08:48:00,2.22171,2.22174,2.22125,2.22125,51900000.0
2005-03-15 08:49:00,2.22108,2.22144,2.22096,2.22144,24300000.0
2005-03-15 08:50:00,2.22093,2.22139,2.22093,2.22126,33500000.0
2005-03-15 08:51:00,2.22094,2.22144,2.22094,2.22114,49500000.0
2005-03-15 08:52:00,2.22113,2.22132,2.22076,2.22086,19200000.0
2005-03-15 08:53:00,2.22083,2.22139,2.22067,2.2212,22500000.0
2005-03-15 08:54:00,2.22127,2.22133,2.2209,2.22131,36900000.0
2005-03-15 08:55:00,2.22134,2.22159,2.22114,2.22146,28900000.0
2005-03-15 08:56:00,2.22146,2.22175,2.22146,2.22151,35500000.0
2005-03-15 08:57:00,2.22121,2.22149,2.22111,2.22144,40000000.0
2005-03-15 08:58:00,2.22156,2.22183,2.22141,2.22168,49700000.0
2005-03-15 08:59:00,2.22145,2.22168,2.22132,2.22154,36600000.0
2005-03-15 09:00:00,2.22145,2.22167,2.22106,2.22128,29000000.0
2005-03-15 09:01:00,2.22131,2.22136,2.22112,2.22136,19600000.0
2005-03-15 09:02:00,2.22105,2.22133,2.22089,2.22098,20800000.0
2005-03-15 09:03:00,2.221,2.221,2.22059,2.22064,50100001.0
2005-03-15 09:04:00,2.22081,2.22081,2.2204,2.22052,34400000.0
2005-03-15 09:05:00,2.22036,2.22049,2.21995,2.22045,28300000.0
2005-03-15 09:06:00,2.22051,2.2217,2.22035,2.2213,42000000.0
2005-03-15 09:07:00,2.22106,2.22151,2.22104,2.22129,32000000.0
2005-03-15 09:08:00,2.22145,2.22145,2.22065,2.22099,38800000.0
2005-03-15 09:09:00,2.22102,2.22132,2.22072,2.22107,27800000.0
2005-03-15 09:10:00,2.22149,2.22165,2.22102,2.22158,36700000.0
2005-03-15 09:11:00,2.22169,2.22169,2.22104,2.22133,35200000.0
2005-03-15 09:12:00,2.22117,2.22123,2.2203,2.22104,46400000.0
2005-03-15 09:13:00,2.22103,2.22132,2.22062,2.22067,25800000.0
2005-03-15 09:14:00,2.22095,2.22139,2.2206,2.22072,55600000.0
2005-03-15 09:15:00,2.22108,2.22116,2.22045,2.22085,38800000.0
2005-03-15 09:16:00,2.22109,2.22137,2.22095,2.22112,38700000.0
2005-03-15 09:17:00,2.2215,2.22163,2.22122,2.22146,39500000.0
2005-03-15 09:18:00,2.22149,2.22157,2.22096,2.22103,28200000.0
2005-03-15 09:19:00,2.2209,2.22176,2.22082,2.22166,25600000.0
2005-03-15 09:20:00,2.22132,2.22141,2.22085,2.22085,43100000.0
2005-03-15 09:21:00,2.2213,2.22132,2.22053,2.22064,31300000.0
2005-03-15 09:22:00,2.22054,2.22094,2.22028,2.22035,42500000.0
2005-03-15 09:23:00,2.22,2.22083,2.21986,2.22083,17200000.0
2005-03-15 09:24:00,2.22031,2.22042,2.21996,2.22012,34300000.0
2005-03-15 09:25:00,2.21962,2.21985,2.21946,2.21959,27100000.0
2005-03-15 09:26:00,2.21948,2.21948,2.21876,2.21891,22600000.0
2005-03-15 09:27:00,2.21893,2.21898,2.21861,2.21882,33600000.0
2005-03-15 09:28:00,2.21925,2.21947,2.21903,2.2191,43400000.0
2005-03-15 09:29:00,2.21962,2.21997,2.21945,2.21975,31300000.0
2005-03-15 09:30:00,2.21983,2.21995,2.21937,2.21946,36900000.0
2005-03-15 09:31:00,2.21986,2.21986,2.21915,2.2193,43400000.0
2005-03-15 09:32:00,2.2197,2.2197,2.2191,2.21944,51500000.0
2005-03-15 09:33:00,2.21928,2.21947,2.2191,2.21942,36300000.0
2005-03-15 09:34:00,2.21939,2.21949,2.21884,2.21921,40500000.0
2005-03-15 09:35:00,2.21904,2.21913,2.2187,2.2189,22000000.0
2005-03-15 09:36:00,2.21919,2.21935,2.21871,2.2191,44200000.0
2005-03-15 09:37:00,2.21893,2.2195,2.21893,2.21923,27000000.0
2005-03-15 09:38:00,2.2191,2.21967,2.21903,2.21942,51500000.0
2005-03-15 09:39:00,2.21919,2.21933,2.21889,2.21903,45100000.0
2005-03-15 09:40:00,2.2193,2.21944,2.21892,2.21892,41400000.0
2005-03-15 09:41:00,2.21912,2.21915,2.21876,2.21915,48200000.0
2005-03-15 09:42:00,2.21912,2.21938,2.21907,2.21937,43200000.0
2005-03-15 09:43:00,2.21925,2.21986,2.21914,2.21986,21200000.0
2005-03-15 09:44:00,2.21973,2.21975,2.21926,2.21935,29300000.0
2005-03-15 09:45:00,2.21923,2.21958,2.2189,2.21922,28400000.0
2005-03-15 09:46:00,2.21915,2.22,2.21915,2.21999,21400000.0
2005-03-15 09:47:00,2.21955,2.2199,2.21952,2.21975,26200000.0
2005-03-15 09:48:00,2.2199,2.22035,2.21988,2.22012,38600000.0
2005-03-15 09:49:00,2.22044,2.22044,2.21986,2.21991,24200000.0
2005-03-15 09:50:00,2.22007,2.22034,2.21996,2.22007,43400000.0
2005-03-15 09:51:00,2.22017,2.22017,2.21965,2.21975,18400000.0
2005-03-15 09:52:00,2.21983,2.22011,2.21965,2.22009,43000000.0
2005-03-15 09:53:00,2.22028,2.22036,2.21968,2.22012,42000000.0
2005-03-15 09:54:00,2.22006,2.22038,2.22006,2.22018,41500000.0
2005-03-15 09:55:00,2.22007,2.221,2.22007,2.22077,34500000.0
2005-03-15 09:56:00,2.22067,2.22084,2.22045,2.22057,40600001.0
2005-03-15 09:57:00,2.22067,2.22093,2.22048,2.22072,33000000.0
2005-03-15 09:58:00,2.22107,2.22107,2.22061,2.22071,25800000.0
2005-03-15 09:59:00,2.2208,2.2208,2.22028,2.22043,24800000.0
2005-03-15 10:00:00,2.22045,2.22056,2.22016,2.2202,24500000.0
2005-03-15 10:01:00,2.22005,2.22022,2.21958,2.21975,50900000.0
2005-03-15 10:02:00,2.2203,2.22052,2.22002,2.22046,44000000.0
2005-03-15 10:03:00,2.22015,2.22058,2.22009,2.22052,32200000.0
2005-03-15 10:04:00,2.22037,2.22055,2.22,2.22004,41900000.0
2005-03-15 10:05:00,2.2199,2.22011,2.21946,2.21971,36400000.0
2005-03-15 10:06:00,2.22006,2.22013,2.21954,2.21954,38200000.0
2005-03-15 10:07:00,2.21977,2.21977,2.21897,2.21906,43000000.0
2005-03-15 10:08:00,2.21905,2.21923,2.21868,2.21883,22300000.0
2005-03-15 10:09:00,2.2186,2.21897,2.21852,2.21871,32500000.0
2005-03-15 10:10:00,2.21889,2.21903,2.21856,2.21889,35000000.0
2005-03-15 10:11:00,2.21892,2.21911,2.21873,2.21905,22400000.0
2005-03-15 10:12:00,2.21892,2.21909,2.21864,2.21887,40400000.0
2005-03-15 10:13:00,2.21903,2.2191,2.21875,2.21893,32400000.0
2005-03-15 10:14:00,2.21879,2.21902,2.21865,2.21865,35900000.0
2005-03-15 10:15:00,2.21895,2.21903,2.21863,2.21878,33800000.0
2005-03-15 10:16:00,2.2185,2.21932,2.21848,2.21932,35000000.0
2005-03-15 10:17:00,2.21946,2.21968,2.21914,2.21968,46500000.0
2005-03-15 10:18:00,2.21938,2.21948,2.21893,2.21921,29100000.0
2005-03-15 10:19:00,2.21945,2.21977,2.21925,2.21968,30400000.0
2005-03-15 10:20:00,2.21969,2.21993,2.2195,2.21951,27800000.0
2005-03-15 10:21:00,2.21964,2.21997,2.21957,2.21984,39000000.0
2005-03-15 10:22:00,2.22005,2.22017,2.21927,2.21955,36700000.0
2005-03-15 10:23:00,2.21987,2.21992,2.21939,2.21961,40500000.0
2005-03-15 10:24:00,2.22003,2.22033,2.21969,2.22033,38600000.0
2005-03-15 10:25:00,2.22017,2.2206,2.22015,2.22041,33800000.0
2005-03-15 10:26:00,2.22068,2.22094,2.22049,2.22081,19900000.0
2005-03-15 10:27:00,2.22082,2.22141,2.22052,2.22136,44700000.0
2005-03-15 10:28:00,2.22112,2.2216,2.22112,2.2216,37600000.0
2005-03-15 10:29:00,2.22114,2.22182,2.22114,2.22149,58199998.0
2005-03-15 10:30:00,2.22137,2.22165,2.22111,2.22162,37500000.0
2005-03-15 10:31:00,2.22116,2.2215,2.22115,2.2215,27800000.0
2005-03-15 10:32:00,2.22112,2.22181,2.22112,2.22177,36200000.0
2005-03-15 10:33:00,2.22137,2.22188,2.2212,2.22188,53600001.0
2005-03-15 10:34:00,2.22185,2.22198,2.22156,2.22166,45800000.0
2005-03-15 10:35:00,2.22167,2.22178,2.22125,2.22174,26000000.0
2005-03-15 10:36:00,2.22159,2.22175,2.22139,2.22172,32000000.0
2005-03-15 10:37:00,2.22159,2.22161,2.22113,2.22115,45200000.0
2005-03-15 10:38:00,2.22133,2.2214,2.22078,2.22126,79999999.0
2005-03-15 10:39:00,2.22087,2.22126,2.22061,2.22111,30700000.0
2005-03-15 10:40:00,2.22053,2.22103,2.22034,2.22046,31300000.0
2005-03-15 10:41:00,2.22025,2.22027,2.21978,2.21991,32000000.0
2005-03-15 10:42:00,2.21963,2.21986,2.2195,2.21952,33000000.0
2005-03-15 10:43:00,2.21968,2.22053,2.21968,2.22025,33100000.0
2005-03-15 10:44:00,2.2196,2.21985,2.21941,2.21943,51200000.0
2005-03-15 10:45:00,2.21954,2.21996,2.21952,2.2199,41300000.0
2005-03-15 10:46:00,2.21968,2.21977,2.21921,2.21921,56700000.0
2005-03-15 10:47:00,2.22004,2.22006,2.21944,2.21958,44800000.0
2005-03-15 10:48:00,2.21918,2.21982,2.21914,2.21948,39400000.0
2005-03-15 10:49:00,2.21935,2.21974,2.21914,2.21974,23800000.0
2005-03-15 10:50:00,2.21959,2.21973,2.21924,2.21945,51600000.0
2005-03-15 10:51:00,2.21923,2.21982,2.21923,2.21961,32000000.0
2005-03-15 10:52:00,2.21968,2.2199,2.21939,2.21953,33200000.0
2005-03-15 10:53:00,2.21962,2.21965,2.21893,2.21904,35200000.0
2005-03-15 10:54:00,2.21892,2.21921,2.21871,2.21887,28000000.0
2005-03-15 10:55:00,2.21892,2.21908,2.21873,2.21888,49000000.0
2005-03-15 10:56:00,2.21895,2.21924,2.21857,2.21857,29300000.0
2005-03-15 10:57:00,2.21909,2.21928,2.21892,2.21919,59700000.0
2005-03-15 10:58:00,2.21901,2.2191,2.21879,2.21886,30800000.0
2005-03-15 10:59:00,2.21872,2.2189,2.21832,2.21835,68200000.0
2005-03-15 11:00:00,2.21809,2.21871,2.21796,2.21862,39200000.0
2005-03-15 11:01:00,2.21872,2.21874,2.21821,2.21821,47300000.0
2005-03-15 11:02:00,2.21822,2.21831,2.21762,2.21791,39300000.0
2005-03-15 11:03:00,2.21795,2.21863,2.21795,2.21847,15200000.0
2005-03-15 11:04:00,2.21832,2.21849,2.21805,2.2182,33700000.0
2005-03-15 11:05:00,2.21803,2.21842,2.21794,2.21823,54500000.0
2005-03-15 11:06:00,2.2187,2.21871,2.2178,2.21804,26100000.0
2005-03-15 11:07:00,2.2179,2.21821,2.2179,2.21814,41100000.0
2005-03-15 11:08:00,2.2183,2.21859,2.21819,2.21853,22700000.0
2005-03-15 11:09:00,2.21834,2.21834,2.21808,2.21808,17700000.0
2005-03-15 11:10:00,2.21805,2.2189,2.21805,2.2189,32600000.0
2005-03-15 11:11:00,2.21887,2.21902,2.21838,2.21838,18900000.0
2005-03-15 11:12:00,2.21837,2.21866,2.21802,2.21851,55800000.0
2005-03-15 11:13:00,2.21881,2.21881,2.21825,2.21873,42700000.0
2005-03-15 11:14:00,2.21858,2.21905,2.21846,2.2188,38300000.0
2005-03-15 11:15:00,2.21899,2.21909,2.21853,2.21886,51100000.0
2005-03-15 11:16:00,2.21842,2.21884,2.21837,2.2188,24700000.0
2005-03-15 11:17:00,2.21872,2.21872,2.21821,2.21843,36300000.0
2005-03-15 11:18:00,2.21829,2.21859,2.21821,2.21859,44600000.0
2005-03-15 11:19:00,2.21806,2.21858,2.21793,2.2183,47200000.0
2005-03-15 11:20:00,2.2181,2.21837,2.21786,2.21837,42000000.0
2005-03-15 11:21:00,2.21786,2.21828,2.21779,2.21828,33300000.0
2005-03-15 11:22:00,2.21825,2.21832,2.21781,2.21803,44000000.0
2005-03-15 11:23:00,2.21802,2.21829,2.2178,2.21823,40200000.0
2005-03-15 11:24:00,2.21815,2.21832,2.21793,2.21818,26500000.0
2005-03-15 11:25:00,2.21827,2.21839,2.218,2.218,31400000.0
2005-03-15 11:26:00,2.21794,2.21828,2.21789,2.2181,27400000.0
2005-03-15 11:27:00,2.21798,2.21838,2.21791,2.21805,32100000.0
2005-03-15 11:28:00,2.21815,2.21817,2.21781,2.21813,39700000.0
2005-03-15 11:29:00,2.21825,2.2184,2.21786,2.21825,39900000.0
2005-03-15 11:30:00,2.21818,2.21861,2.21795,2.21861,28300000.0
2005-03-15 11:31:00,2.21841,2.21852,2.2181,2.21837,37400000.0
2005-03-15 11:32:00,2.21815,2.21839,2.21779,2.21802,45100000.0
2005-03-15 11:33:00,2.21822,2.21864,2.21807,2.21853,25300000.0
2005-03-15 11:34:00,2.21825,2.21855,2.21816,2.21832,38300000.0
2005-03-15 11:35:00,2.21818,2.21892,2.21817,2.21879,18000000.0
2005-03-15 11:36:00,2.21895,2.21924,2.21874,2.2189,34800000.0
2005-03-15 11:37:00,2.21908,2.21932,2.21872,2.21932,29400000.0
2005-03-15 11:38:00,2.21955,2.21994,2.21933,2.21994,47700000.0
2005-03-15 11:39:00,2.21972,2.21992,2.21946,2.21989,37500000.0
2005-03-15 11:40:00,2.21986,2.22009,2.21968,2.22003,23700000.0
2005-03-15 11:41:00,2.22,2.22044,2.21995,2.22039,35500000.0
2005-03-15 11:42:00,2.22017,2.22025,2.21984,2.22003,76299999.0
2005-03-15 11:43:00,2.21953,2.2201,2.2195,2.21975,28800000.0
2005-03-15 11:44:00,2.21964,2.21974,2.21921,2.21969,35600000.0
2005-03-15 11:45:00,2.2197,2.21982,2.21936,2.2197,32600000.0
2005-03-15 11:46:00,2.2193,2.22004,2.21882,2.21973,38900000.0
2005-03-15 11:47:00,2.21974,2.21992,2.21957,2.21982,33100000.0
2005-03-15 11:48:00,2.21984,2.22013,2.21932,2.2197,23100000.0
2005-03-15 11:49:00,2.21975,2.2202,2.2196,2.22003,19500000.0
2005-03-15 11:50:00,2.22007,2.22011,2.2197,2.2197,41400000.0
2005-03-15 11:51:00,2.22016,2.22016,2.21966,2.21998,38500000.0
2005-03-15 11:52:00,2.21941,2.22017,2.21931,2.22017,22800000.0
2005-03-15 11:53:00,2.21989,2.22022,2.21989,2.21992,39400000.0
2005-03-15 11:54:00,2.22,2.2201,2.21971,2.2201,35400000.0
2005-03-15 11:55:00,2.22039,2.22055,2.22014,2.22045,30400000.0
2005-03-15 11:56:00,2.22022,2.22063,2.22001,2.22034,40400000.0
2005-03-15 11:57:00,2.22065,2.22076,2.22037,2.22076,45600000.0
2005-03-15 11:58:00,2.2207,2.22077,2.22038,2.22076,22200000.0
2005-03-15 11:59:00,2.22045,2.22118,2.22039,2.22112,34800000.0
2005-03-15 12:00:00,2.22135,2.22156,2.22099,2.22145,46000000.0
2005-03-15 12:01:00,2.22133,2.22184,2.22111,2.22184,64900000.0
2005-03-15 12:02:00,2.22143,2.22143,2.22108,2.22108,42699999.0
2005-03-15 12:03:00,2.2213,2.22144,2.22092,2.22105,30000000.0
2005-03-15 12:04:00,2.22089,2.22134,2.22085,2.22124,38500000.0
2005-03-15 12:05:00,2.2213,2.22236,2.2213,2.22153,65900000.0
2005-03-15 12:06:00,2.22192,2.22192,2.22134,2.22162,23800000.0
2005-03-15 12:07:00,2.22171,2.22182,2.22147,2.22161,47700000.0
2005-03-15 12:08:00,2.22142,2.2217,2.22139,2.2215,44900000.0
2005-03-15 12:09:00,2.22119,2.22151,2.22108,2.22119,24800000.0
2005-03-15 12:10:00,2.22133,2.22144,2.22093,2.22093,30200000.0
2005-03-15 12:11:00,2.2209,2.22131,2.22088,2.22118,38300000.0
2005-03-15 12:12:00,2.22088,2.22127,2.22081,2.22127,22500000.0
2005-03-15 12:13:00,2.22095,2.22119,2.22087,2.221,28000000.0
2005-03-15 12:14:00,2.22103,2.22124,2.22093,2.22114,41300000.0
2005-03-15 12:15:00,2.22078,2.22096,2.22057,2.22057,64700000.0
2005-03-15 12:16:00,2.22044,2.221,2.22044,2.22094,46300000.0
2005-03-15 12:17:00,2.22093,2.22131,2.22093,2.22114,35200000.0
2005-03-15 12:18:00,2.22109,2.22123,2.22062,2.22123,25300000.0
2005-03-15 12:19:00,2.22092,2.22129,2.22091,2.2211,30300000.0
2005-03-15 12:20:00,2.22103,2.22137,2.22103,2.22127,25400000.0
2005-03-15 12:21:00,2.22105,2.22166,2.22105,2.2216,26800000.0
2005-03-15 12:22:00,2.22144,2.22149,2.22122,2.22135,27700000.0
2005-03-15 12:23:00,2.22169,2.2217,2.22131,2.22167,93299998.0
2005-03-15 12:24:00,2.22123,2.2217,2.22115,2.2216,36200000.0
2005-03-15 12:25:00,2.22154,2.2216,2.22131,2.22142,31200000.0
2005-03-15 12:26:00,2.22115,2.22196,2.22115,2.22176,37399999.0
2005-03-15 12:27:00,2.2215,2.22193,2.22142,2.2216,38400000.0
2005-03-15 12:28:00,2.22136,2.22156,2.22116,2.2215,22700000.0
2005-03-15 12:29:00,2.22149,2.22158,2.2212,2.22123,46600000.0
2005-03-15 12:30:00,2.22123,2.22123,2.22095,2.22104,53500000.0
2005-03-15 12:31:00,2.22112,2.22135,2.22099,2.22103,27000000.0
2005-03-15 12:32:00,2.22083,2.22208,2.22083,2.22197,29100000.0
2005-03-15 12:33:00,2.22224,2.22239,2.22202,2.2223,34600000.0
2005-03-15 12:34:00,2.22206,2.22221,2.22179,2.22202,56800000.0
2005-03-15 12:35:00,2.22181,2.222,2.22164,2.22177,30800000.0
2005-03-15 12:36:00,2.22203,2.22203,2.22169,2.22193,44600000.0
2005-03-15 12:37:00,2.22186,2.22205,2.22168,2.22204,19200000.0
2005-03-15 12:38:00,2.222,2.22228,2.22197,2.2221,37200000.0
2005-03-15 12:39:00,2.22193,2.22204,2.22176,2.22203,47700000.0
2005-03-15 12:40:00,2.22183,2.22202,2.22149,2.22149,49000000.0
2005-03-15 12:41:00,2.22158,2.22197,2.22158,2.22175,47800000.0
2005-03-15 12:42:00,2.22219,2.22232,2.22184,2.22188,34400000.0
2005-03-15 12:43:00,2.22175,2.22192,2.22148,2.2218,35200000.0
2005-03-15 12:44:00,2.22166,2.22223,2.22157,2.22182,47800000.0
2005-03-15 12:45:00,2.2216,2.222,2.2216,2.222,24500000.0
2005-03-15 12:46:00,2.22215,2.22281,2.22215,2.22255,23200000.0
2005-03-15 12:47:00,2.22238,2.22318,2.22222,2.22252,31800000.0
2005-03-15 12:48:00,2.22257,2.22272,2.22247,2.22252,43200000.0
2005-03-15 12:49:00,2.22259,2.22276,2.22199,2.22211,43500000.0
2005-03-15 12:50:00,2.22205,2.22251,2.22184,2.22238,31800000.0
2005-03-15 12:51:00,2.2221,2.22242,2.22193,2.22201,26500000.0
2005-03-15 12:52:00,2.22244,2.22244,2.22193,2.22205,37400000.0
2005-03-15 12:53:00,2.22231,2.22231,2.22158,2.22194,74800001.0
2005-03-15 12:54:00,2.22234,2.22249,2.22224,2.22224,29400000.0
2005-03-15 12:55:00,2.22235,2.22239,2.222,2.22209,34700000.0
2005-03-15 12:56:00,2.22219,2.22233,2.22177,2.22177,46100000.0
2005-03-15 12:57:00,2.22185,2.22198,2.22163,2.22195,21000000.0
2005-03-15 12:58:00,2.22177,2.22225,2.22168,2.22168,28600000.0
2005-03-15 12:59:00,2.22187,2.22236,2.22142,2.22236,36300000.0
2005-03-15 13:00:00,2.22214,2.22236,2.22195,2.22195,49200000.0
2005-03-15 13:01:00,2.22232,2.22237,2.22211,2.22232,38800000.0
2005-03-15 13:02:00,2.22254,2.22255,2.22204,2.22236,40700000.0
2005-03-15 13:03:00,2.22227,2.22267,2.22227,2.2223,23100000.0
2005-03-15 13:04:00,2.22206,2.22243,2.22206,2.22227,28300000.0
2005-03-15 13:05:00,2.22242,2.22242,2.22219,2.22225,27000000.0
2005-03-15 13:06:00,2.22214,2.22265,2.22207,2.22234,27600000.0
2005-03-15 13:07:00,2.22226,2.2225,2.22221,2.22247,40700000.0
2005-03-15 13:08:00,2.22295,2.22345,2.22295,2.22315,48400000.0
2005-03-15 13:09:00,2.22298,2.22347,2.22291,2.22342,47400000.0
2005-03-15 13:10:00,2.22335,2.22365,2.22304,2.22306,39300000.0
2005-03-15 13:11:00,2.22325,2.22363,2.22311,2.22358,32700000.0
2005-03-15 13:12:00,2.22347,2.22351,2.2231,2.22312,38400000.0
2005-03-15 13:13:00,2.22307,2.22342,2.22307,2.22326,37200001.0
2005-03-15 13:14:00,2.22325,2.22335,2.22307,2.22335,43100000.0
2005-03-15 13:15:00,2.22294,2.22366,2.22294,2.22351,55500000.0
2005-03-15 13:16:00,2.22327,2.22432,2.22327,2.22424,39500000.0
2005-03-15 13:17:00,2.2246,2.22464,2.22414,2.22414,26600000.0
2005-03-15 13:18:00,2.22454,2.22454,2.22403,2.22403,51500000.0
2005-03-15 13:19:00,2.22396,2.22436,2.22396,2.22408,29400000.0
2005-03-15 13:20:00,2.22433,2.22459,2.22431,2.22449,58300000.0
2005-03-15 13:21:00,2.22458,2.22497,2.22444,2.2247,34600000.0
2005-03-15 13:22:00,2.22453,2.22475,2.22447,2.22465,44300000.0
2005-03-15 13:23:00,2.22442,2.22475,2.22415,2.22454,43800000.0
2005-03-15 13:24:00,2.2243,2.22457,2.22406,2.22442,30800000.0
2005-03-15 13:25:00,2.22445,2.22486,2.22442,2.22442,49200000.0
2005-03-15 13:26:00,2.22471,2.22511,2.22471,2.2249,29400000.0
2005-03-15 13:27:00,2.22469,2.22489,2.22452,2.22465,22100000.0
2005-03-15 13:28:00,2.22475,2.22485,2.22463,2.22469,25900000.0
2005-03-15 13:29:00,2.22475,2.22489,2.22462,2.22474,24800000.0
2005-03-15 13:30:00,2.22472,2.22485,2.22459,2.22475,31100000.0
2005-03-15 13:31:00,2.22465,2.22501,2.22457,2.2249,58700000.0
2005-03-15 13:32:00,2.22483,2.22493,2.22446,2.22446,48900000.0
2005-03-15 13:33:00,2.22446,2.2251,2.22446,2.22494,38800000.0
2005-03-15 13:34:00,2.22515,2.22534,2.22472,2.22472,27000000.0
2005-03-15 13:35:00,2.22506,2.22519,2.22469,2.225,36000000.0
2005-03-15 13:36:00,2.2253,2.22531,2.22432,2.22455,25600000.0
2005-03-15 13:37:00,2.22454,2.22485,2.22428,2.2246,35900000.0
2005-03-15 13:38:00,2.22483,2.22523,2.22468,2.22487,34800000.0
2005-03-15 13:39:00,2.22499,2.22516,2.22452,2.22476,73600000.0
2005-03-15 13:40:00,2.22487,2.22488,2.22458,2.22473,37200000.0
2005-03-15 13:41:00,2.22481,2.22485,2.22462,2.22485,46800000.0
2005-03-15 13:42:00,2.22463,2.22535,2.22463,2.22522,47200000.0
2005-03-15 13:43:00,2.22486,2.22488,2.22446,2.22484,51400000.0
2005-03-15 13:44:00,2.22484,2.22511,2.22472,2.22484,44900000.0
2005-03-15 13:45:00,2.22473,2.2251,2.22473,2.22504,25200000.0
2005-03-15 13:46:00,2.22477,2.22516,2.22477,2.22516,51000000.0
2005-03-15 13:47:00,2.22515,2.2252,2.22471,2.22475,23200000.0
2005-03-15 13:48:00,2.22473,2.2251,2.22473,2.22474,45499999.0
2005-03-15 13:49:00,2.225,2.22504,2.22441,2.22468,37000000.0
2005-03-15 13:50:00,2.22515,2.22515,2.22486,2.22497,21200000.0
2005-03-15 13:51:00,2.22497,2.22511,2.22487,2.22493,14500000.0
2005-03-15 13:52:00,2.22516,2.22524,2.22484,2.22522,56500000.0
2005-03-15 13:53:00,2.22512,2.22517,2.22481,2.22492,41400000.0
2005-03-15 13:54:00,2.22483,2.22517,2.2248,2.22505,23200000.0
2005-03-15 13:55:00,2.2249,2.22528,2.22487,2.22528,52700000.0
2005-03-15 13:56:00,2.22526,2.22574,2.22521,2.22563,53900000.0
2005-03-15 13:57:00,2.22575,2.22575,2.22525,2.22549,18200000.0
2005-03-15 13:58:00,2.22541,2.22573,2.22526,2.22573,46800000.0
2005-03-15 13:59:00,2.22564,2.22568,2.22515,2.22537,50700000.0
2005-03-15 14:00:00,2.2256,2.2256,2.22496,2.22548,34600000.0
2005-03-15 14:01:00,2.22572,2.22575,2.22556,2.22575,20600000.0
2005-03-15 14:02:00,2.22558,2.22593,2.22553,2.22565,30800000.0
2005-03-15 14:03:00,2.22571,2.22576,2.22544,2.2255,35500000.0
2005-03-15 14:04:00,2.22577,2.2259,2.22554,2.22589,38900000.0
2005-03-15 14:05:00,2.22586,2.22598,2.22573,2.22584,28600000.0
2005-03-15 14:06:00,2.22592,2.22602,2.2255,2.22557,35700000.0
2005-03-15 14:07:00,2.22569,2.22588,2.22536,2.22536,47500000.0
2005-03-15 14:08:00,2.22557,2.22589,2.22543,2.22589,51500000.0
2005-03-15 14:09:00,2.22585,2.226,2.22549,2.2257,31100000.0
2005-03-15 14:10:00,2.22584,2.22584,2.2254,2.22582,58400000.0
2005-03-15 14:11:00,2.22563,2.22563,2.2253,2.22535,30600000.0
2005-03-15 14:12:00,2.22553,2.22554,2.22527,2.2253,32400000.0
2005-03-15 14:13:00,2.22556,2.22567,2.22531,2.22563,64100000.0
2005-03-15 14:14:00,2.22548,2.22575,2.22514,2.22546,31100000.0
2005-03-15 14:15:00,2.22556,2.22593,2.22551,2.22593,26000000.0
2005-03-15 14:16:00,2.22581,2.22599,2.22568,2.22595,48500000.0
2005-03-15 14:17:00,2.22558,2.22614,2.22558,2.2259,37800000.0
2005-03-15 14:18:00,2.22617,2.22629,2.22575,2.22577,39500000.0
2005-03-15 14:19:00,2.22572,2.2258,2.22553,2.22553,57500000.0
2005-03-15 14:20:00,2.2256,2.22592,2.22539,2.22592,48500000.0
2005-03-15 14:21:00,2.22553,2.22568,2.22538,2.22561,35800000.0
2005-03-15 14:22:00,2.22548,2.22581,2.22545,2.22581,44600000.0
2005-03-15 14:23:00,2.22561,2.22567,2.22542,2.22563,25600000.0
2005-03-15 14:24:00,2.22543,2.22613,2.22543,2.22607,35300000.0
2005-03-15 14:25:00,2.22605,2.22645,2.22605,2.22625,50700000.0
2005-03-15 14:26:00,2.22608,2.22624,2.22575,2.22602,44000000.0
2005-03-15 14:27:00,2.226,2.226,2.22548,2.22592,30900000.0
2005-03-15 14:28:00,2.22598,2.22612,2.2258,2.22601,63800000.0
2005-03-15 14:29:00,2.22592,2.22615,2.2256,2.2256,60400000.0
2005-03-15 14:30:00,2.22568,2.22585,2.22549,2.22556,41600000.0
2005-03-15 14:31:00,2.22548,2.22569,2.22528,2.22563,38800000.0
2005-03-15 14:32:00,2.22568,2.22583,2.22563,2.22571,22300000.0
2005-03-15 14:33:00,2.22569,2.22578,2.22561,2.22578,25800000.0
2005-03-15 14:34:00,2.22572,2.2258,2.22543,2.2258,54400000.0
2005-03-15 14:35:00,2.2256,2.22583,2.22553,2.22553,26800000.0
2005-03-15 14:36:00,2.22549,2.22555,2.22529,2.22538,35800000.0
2005-03-15 14:37:00,2.22525,2.22578,2.22525,2.2256,9800000.0
2005-03-15 14:38:00,2.22558,2.22585,2.22539,2.22573,64400000.0
2005-03-15 14:39:00,2.226,2.22602,2.22555,2.2256,65000000.0
2005-03-15 14:40:00,2.22592,2.22594,2.22551,2.22579,54500000.0
2005-03-15 14:41:00,2.22576,2.2259,2.22557,2.22567,41700000.0
2005-03-15 14:42:00,2.22555,2.2259,2.22542,2.22558,33000000.0
2005-03-15 14:43:00,2.22563,2.22593,2.22526,2.22593,64700000.0
2005-03-15 14:44:00,2.22515,2.22568,2.22515,2.22567,19800000.0
2005-03-15 14:45:00,2.22552,2.22585,2.22536,2.22538,42400000.0
2005-03-15 14:46:00,2.22562,2.2258,2.22526,2.22526,16000000.0
2005-03-15 14:47:00,2.22555,2.22601,2.2255,2.22561,27400000.0
2005-03-15 14:48:00,2.22548,2.2259,2.22529,2.2259,39800000.0
2005-03-15 14:49:00,2.22616,2.2262,2.22569,2.22603,34400000.0
2005-03-15 14:50:00,2.22594,2.22609,2.22594,2.22609,27500000.0
2005-03-15 14:51:00,2.22608,2.22632,2.22591,2.22606,24400000.0
2005-03-15 14:52:00,2.22598,2.22641,2.22588,2.22622,57800000.0
2005-03-15 14:53:00,2.22622,2.22662,2.22601,2.22626,28000000.0
2005-03-15 14:54:00,2.22629,2.22646,2.22619,2.22635,32000000.0
2005-03-15 14:55:00,2.22615,2.22648,2.22583,2.22583,39400000.0
2005-03-15 14:56:00,2.22602,2.22608,2.22577,2.22598,57200000.0
2005-03-15 14:57:00,2.22585,2.22617,2.22575,2.22588,33200000.0
2005-03-15 14:58:00,2.22599,2.22599,2.22546,2.22553,38400000.0
2005-03-15 14:59:00,2.2255,2.22558,2.22541,2.22548,23800000.0
2005-03-15 15:00:00,2.22559,2.22569,2.22525,2.22542,29200000.0
2005-03-15 15:01:00,2.22545,2.22563,2.22545,2.22547,45800000.0
2005-03-15 15:02:00,2.22554,2.22565,2.22532,2.22565,20100000.0
2005-03-15 15:03:00,2.22568,2.22624,2.22551,2.22624,38600000.0
2005-03-15 15:04:00,2.22617,2.22637,2.22583,2.22609,63100000.0
2005-03-15 15:05:00,2.22604,2.22612,2.22558,2.22561,32100000.0
2005-03-15 15:06:00,2.22531,2.2258,2.22531,2.2257,34400000.0
2005-03-15 15:07:00,2.22559,2.22597,2.22559,2.22586,21600000.0
2005-03-15 15:08:00,2.22613,2.22659,2.22613,2.22652,26500000.0
2005-03-15 15:09:00,2.22678,2.22703,2.22669,2.22687,33800000.0
2005-03-15 15:10:00,2.22712,2.22712,2.22656,2.22687,46100000.0
2005-03-15 15:11:00,2.22666,2.22704,2.22666,2.22689,40300000.0
2005-03-15 15:12:00,2.2269,2.22697,2.22632,2.22632,18000000.0
2005-03-15 15:13:00,2.22672,2.22672,2.22636,2.22636,26900000.0
2005-03-15 15:14:00,2.22648,2.22673,2.22632,2.2266,24200000.0
2005-03-15 15:15:00,2.22659,2.22659,2.22611,2.22627,32000000.0
2005-03-15 15:16:00,2.22659,2.22677,2.22639,2.22658,35100000.0
2005-03-15 15:17:00,2.22674,2.22683,2.22613,2.22635,37700000.0
2005-03-15 15:18:00,2.22648,2.2266,2.22612,2.22648,63200000.0
2005-03-15 15:19:00,2.22626,2.22641,2.22619,2.22638,47700000.0
2005-03-15 15:20:00,2.22607,2.22631,2.22607,2.22613,20300000.0
2005-03-15 15:21:00,2.22618,2.2264,2.22601,2.22613,56100000.0
2005-03-15 15:22:00,2.226,2.22659,2.226,2.22659,31300000.0
2005-03-15 15:23:00,2.22627,2.22651,2.2261,2.2261,33200000.0
2005-03-15 15:24:00,2.22626,2.22682,2.22626,2.22682,27400000.0
2005-03-15 15:25:00,2.22687,2.22692,2.2266,2.2266,25900000.0
2005-03-15 15:26:00,2.22693,2.22734,2.22674,2.22729,42000000.0
2005-03-15 15:27:00,2.22698,2.22711,2.22669,2.22681,33200000.0
2005-03-15 15:28:00,2.22665,2.22672,2.22645,2.22655,51100000.0
2005-03-15 15:29:00,2.22687,2.22698,2.22655,2.22678,26900000.0
2005-03-15 15:30:00,2.22702,2.22719,2.2266,2.22686,42500000.0
2005-03-15 15:31:00,2.22671,2.22684,2.22643,2.22647,37800000.0
2005-03-15 15:32:00,2.22628,2.22662,2.22605,2.22617,33000000.0
2005-03-15 15:33:00,2.22627,2.22628,2.22595,2.22615,65000000.0
2005-03-15 15:34:00,2.2264,2.22658,2.22611,2.22643,33300000.0
2005-03-15 15:35:00,2.22641,2.22673,2.22641,2.22669,33400000.0
2005-03-15 15:36:00,2.2267,2.227,2.22654,2.22662,52100000.0
2005-03-15 15:37:00,2.22666,2.22672,2.22634,2.22649,35900000.0
2005-03-15 15:38:00,2.22669,2.22682,2.22644,2.22677,55000000.0
2005-03-15 15:39:00,2.22713,2.2274,2.22675,2.22682,23100000.0
2005-03-15 15:40:00,2.22685,2.22726,2.22671,2.22707,31900000.0
2005-03-15 15:41:00,2.22685,2.22716,2.22649,2.22716,36900000.0
2005-03-15 15:42:00,2.22696,2.22731,2.22674,2.22724,27400000.0
2005-03-15 15:43:00,2.22702,2.2272,2.22687,2.2271,23200000.0
2005-03-15 15:44:00,2.22702,2.22704,2.2266,2.2266,35100000.0
2005-03-15 15:45:00,2.22658,2.22663,2.22628,2.22635,56000000.0
2005-03-15 15:46:00,2.22622,2.22658,2.22622,2.22628,23600000.0
2005-03-15 15:47:00,2.22594,2.22661,2.22594,2.22654,17600000.0
2005-03-15 15:48:00,2.22671,2.22676,2.22655,2.22657,44300000.0
2005-03-15 15:49:00,2.22665,2.22666,2.2259,2.22622,45400000.0
2005-03-15 15:50:00,2.22586,2.22654,2.22577,2.22626,52799999.0
2005-03-15 15:51:00,2.22618,2.22636,2.2259,2.22592,38100000.0
2005-03-15 15:52:00,2.22612,2.22634,2.22569,2.226,30000000.0
2005-03-15 15:53:00,2.22586,2.22606,2.22577,2.22591,38900000.0
2005-03-15 15:54:00,2.22599,2.226,2.22524,2.22524,27900000.0
2005-03-15 15:55:00,2.22515,2.22546,2.22504,2.22535,28800000.0
2005-03-15 15:56:00,2.2253,2.22557,2.2253,2.22546,44000000.0
2005-03-15 15:57:00,2.22528,2.22531,2.22507,2.22521,37400000.0
2005-03-15 15:58:00,2.22514,2.2253,2.225,2.225,19200000.0
2005-03-15 15:59:00,2.22493,2.22525,2.22453,2.22468,27500000.0
2005-03-15 16:00:00,2.22414,2.22606,2.22388,2.22606,25500000.0
2005-03-15 16:01:00,2.22623,2.22639,2.22544,2.226,33000000.0
2005-03-15 16:02:00,2.22635,2.22644,2.2258,2.22586,47900000.0
2005-03-15 16:03:00,2.22626,2.22696,2.22625,2.2268,47400000.0
2005-03-15 16:04:00,2.22648,2.22872,2.22648,2.22872,42400000.0
2005-03-15 16:05:00,2.22853,2.22853,2.22806,2.22829,28600000.0
2005-03-15 16:06:00,2.22802,2.22857,2.22789,2.22805,32400000.0
2005-03-15 16:07:00,2.22817,2.22817,2.22759,2.22795,35000000.0
2005-03-15 16:08:00,2.22812,2.22846,2.22806,2.22838,41700000.0
2005-03-15 16:09:00,2.22859,2.22887,2.22767,2.22818,23200000.0
2005-03-15 16:10:00,2.22846,2.22868,2.22827,2.22864,25000000.0
2005-03-15 16:11:00,2.22922,2.22942,2.22881,2.22932,26000000.0
2005-03-15 16:12:00,2.22941,2.23008,2.22935,2.22991,54800000.0
2005-03-15 16:13:00,2.22986,2.23009,2.22926,2.22949,26300000.0
2005-03-15 16:14:00,2.22983,2.22992,2.22937,2.22951,49700000.0
2005-03-15 16:15:00,2.22954,2.22995,2.22917,2.22995,25600000.0
2005-03-15 16:16:00,2.22963,2.23088,2.22949,2.23088,33800000.0
2005-03-15 16:17:00,2.23088,2.23102,2.23049,2.23049,32300000.0
2005-03-15 16:18:00,2.23014,2.23034,2.23,2.23009,26300000.0
2005-03-15 16:19:00,2.22998,2.23033,2.22992,2.23029,35600000.0
2005-03-15 16:20:00,2.23025,2.23047,2.23,2.23013,23800000.0
2005-03-15 16:21:00,2.23006,2.23008,2.22978,2.22978,23600000.0
2005-03-15 16:22:00,2.22959,2.22959,2.22897,2.229,16500000.0
2005-03-15 16:23:00,2.22897,2.22917,2.22832,2.22854,25100000.0
2005-03-15 16:24:00,2.22858,2.22928,2.22853,2.22919,29600000.0
2005-03-15 16:25:00,2.229,2.2295,2.22891,2.2293,40200000.0
2005-03-15 16:26:00,2.22891,2.22944,2.22884,2.22944,28400000.0
2005-03-15 16:27:00,2.22944,2.22944,2.22873,2.22899,36200000.0
2005-03-15 16:28:00,2.22892,2.22908,2.22876,2.22896,46700000.0
2005-03-15 16:29:00,2.22905,2.22932,2.22878,2.22907,24700000.0
2005-03-15 16:30:00,2.22884,2.22944,2.22884,2.22931,20600000.0
2005-03-15 16:31:00,2.22945,2.22994,2.22927,2.22981,60700000.0
2005-03-15 16:32:00,2.22973,2.22973,2.22936,2.22948,30100000.0
2005-03-15 16:33:00,2.22997,2.2302,2.22977,2.22996,21500000.0
2005-03-15 16:34:00,2.2302,2.23033,2.22979,2.23002,52300000.0
2005-03-15 16:35:00,2.23017,2.23126,2.23017,2.231,28100000.0
2005-03-15 16:36:00,2.23091,2.2311,2.23053,2.23085,54900000.0
2005-03-15 16:37:00,2.23129,2.23129,2.23058,2.23118,36500000.0
2005-03-15 16:38:00,2.23128,2.23193,2.23128,2.23165,44700000.0
2005-03-15 16:39:00,2.23172,2.23188,2.23166,2.23188,34900000.0
2005-03-15 16:40:00,2.23215,2.23216,2.23164,2.23179,53800000.0
2005-03-15 16:41:00,2.23193,2.23262,2.23187,2.23217,51500000.0
2005-03-15 16:42:00,2.23199,2.2321,2.2315,2.2315,25200000.0
2005-03-15 16:43:00,2.23161,2.23177,2.23121,2.23121,38900000.0
2005-03-15 16:44:00,2.23095,2.23101,2.23061,2.23082,33400000.0
2005-03-15 16:45:00,2.23084,2.23115,2.23066,2.23115,36800000.0
2005-03-15 16:46:00,2.23115,2.2318,2.23098,2.23167,37400000.0
2005-03-15 16:47:00,2.23144,2.23167,2.23122,2.23132,55400000.0
2005-03-15 16:48:00,2.2312,2.23126,2.23095,2.23119,27400000.0
2005-03-15 16:49:00,2.23125,2.23188,2.23121,2.23188,35000000.0
2005-03-15 16:50:00,2.23197,2.23197,2.23145,2.23149,61400000.0
2005-03-15 16:51:00,2.23134,2.23189,2.23134,2.23167,38700000.0
2005-03-15 16:52:00,2.23153,2.23171,2.23136,2.23171,32700000.0
2005-03-15 16:53:00,2.23157,2.23195,2.23137,2.23169,36500000.0
2005-03-15 16:54:00,2.23146,2.23162,2.23113,2.2312,49900000.0
2005-03-15 16:55:00,2.2312,2.23135,2.23089,2.23089,32500000.0
2005-03-15 16:56:00,2.23109,2.23109,2.23088,2.23098,24000000.0
2005-03-15 16:57:00,2.23101,2.23147,2.23088,2.23147,42800000.0
2005-03-15 16:58:00,2.23135,2.23144,2.23094,2.23094,23900000.0
2005-03-15 16:59:00,2.23076,2.23115,2.23073,2.23115,34300000.0
2005-03-15 17:00:00,2.23121,2.23121,2.2306,2.2306,36000000.0
2005-03-15 17:01:00,2.23082,2.2309,2.23037,2.23049,42800000.0
2005-03-15 17:02:00,2.23052,2.23063,2.23025,2.23051,37300000.0
2005-03-15 17:03:00,2.23058,2.23077,2.23041,2.23053,43700000.0
2005-03-15 17:04:00,2.2303,2.23067,2.23018,2.23059,43599999.0
2005-03-15 17:05:00,2.23064,2.23079,2.23025,2.23047,24600000.0
2005-03-15 17:06:00,2.23024,2.23024,2.22978,2.22993,37700000.0
2005-03-15 17:07:00,2.23013,2.23015,2.22973,2.22978,23600000.0
2005-03-15 17:08:00,2.22961,2.22961,2.22927,2.22943,34800000.0
2005-03-15 17:09:00,2.22932,2.22932,2.22888,2.22916,35600000.0
2005-03-15 17:10:00,2.22957,2.22957,2.22873,2.22875,25400000.0
2005-03-15 17:11:00,2.22886,2.22918,2.22875,2.22918,44999999.0
2005-03-15 17:12:00,2.22936,2.22937,2.22916,2.22937,28400000.0
2005-03-15 17:13:00,2.22951,2.22981,2.22951,2.2297,25700000.0
2005-03-15 17:14:00,2.22961,2.23022,2.22953,2.23022,31100000.0
2005-03-15 17:15:00,2.23009,2.23037,2.22992,2.23037,34200000.0
2005-03-15 17:16:00,2.23065,2.23084,2.23039,2.23049,30100000.0
2005-03-15 17:17:00,2.23067,2.23097,2.2305,2.23091,24700000.0
2005-03-15 17:18:00,2.23074,2.23122,2.23072,2.23115,62700000.0
2005-03-15 17:19:00,2.23133,2.23133,2.23081,2.23081,30600000.0
2005-03-15 17:20:00,2.23088,2.23146,2.23088,2.23145,30300000.0
2005-03-15 17:21:00,2.23135,2.23152,2.23104,2.23104,48800000.0
2005-03-15 17:22:00,2.2311,2.23169,2.2311,2.23161,63700000.0
2005-03-15 17:23:00,2.23151,2.23195,2.23151,2.23174,33800000.0
2005-03-15 17:24:00,2.23153,2.2317,2.23142,2.23157,41300000.0
2005-03-15 17:25:00,2.23176,2.23193,2.23147,2.23158,33200000.0
2005-03-15 17:26:00,2.23157,2.23185,2.23119,2.23136,30400000.0
2005-03-15 17:27:00,2.23139,2.23144,2.2312,2.23138,37600000.0
2005-03-15 17:28:00,2.23152,2.23152,2.23133,2.23148,24000000.0
2005-03-15 17:29:00,2.23162,2.23163,2.23081,2.23083,26200000.0
2005-03-15 17:30:00,2.23081,2.23121,2.2308,2.23121,53800000.0
2005-03-15 17:31:00,2.23149,2.23149,2.23099,2.23099,24000000.0
2005-03-15 17:32:00,2.23072,2.23091,2.23053,2.23086,33200000.0
2005-03-15 17:33:00,2.23058,2.23122,2.23057,2.23122,46600000.0
2005-03-15 17:34:00,2.2309,2.23111,2.23082,2.23092,56300000.0
2005-03-15 17:35:00,2.2312,2.23133,2.23087,2.23102,30900000.0
2005-03-15 17:36:00,2.23103,2.23111,2.2307,2.23097,34600000.0
2005-03-15 17:37:00,2.23106,2.23113,2.23081,2.23105,40200000.0
2005-03-15 17:38:00,2.23095,2.23157,2.23095,2.23157,20500000.0
2005-03-15 17:39:00,2.23144,2.23173,2.23133,2.23137,30000000.0
2005-03-15 17:40:00,2.23138,2.23199,2.23117,2.23196,52200000.0
2005-03-15 17:41:00,2.23177,2.23181,2.23148,2.23148,27700000.0
2005-03-15 17:42:00,2.23142,2.23183,2.23142,2.23157,44200000.0
2005-03-15 17:43:00,2.23158,2.23202,2.23153,2.23202,42100000.0
2005-03-15 17:44:00,2.23188,2.23241,2.23188,2.23226,46300000.0
2005-03-15 17:45:00,2.23201,2.23246,2.23201,2.23233,31100000.0
2005-03-15 17:46:00,2.23262,2.233,2.23218,2.233,42400000.0
2005-03-15 17:47:00,2.23305,2.23345,2.23287,2.23345,34300000.0
2005-03-15 17:48:00,2.2333,2.23337,2.23286,2.23302,31900000.0
2005-03-15 17:49:00,2.23301,2.23331,2.23289,2.23309,60400000.0
2005-03-15 17:50:00,2.23317,2.2333,2.23266,2.23292,38400000.0
2005-03-15 17:51:00,2.23307,2.23308,2.23256,2.23272,20800000.0
2005-03-15 17:52:00,2.23254,2.23331,2.23254,2.23309,55300000.0
2005-03-15 17:53:00,2.23289,2.2331,2.23271,2.23289,28900000.0
2005-03-15 17:54:00,2.23311,2.23329,2.23282,2.23296,57500000.0
2005-03-15 17:55:00,2.23279,2.23282,2.23256,2.23281,47500000.0
2005-03-15 17:56:00,2.23278,2.2329,2.2325,2.23284,24800000.0
2005-03-15 17:57:00,2.23289,2.23318,2.23284,2.23311,31700000.0
2005-03-15 17:58:00,2.23318,2.23365,2.23314,2.23353,45300000.0
2005-03-15 17:59:00,2.23347,2.23358,2.23287,2.2329,41700000.0
2005-03-15 18:00:00,2.23288,2.23302,2.23177,2.2318,35800000.0
2005-03-15 18:01:00,2.2319,2.23263,2.23177,2.23231,358000000.0
2005-03-15 18:02:00,2.23242,2.23273,2.23169,2.23227,357700000.0
2005-03-15 18:03:00,2.23202,2.23224,2.23177,2.23198,441100001.0
2005-03-15 18:04:00,2.23213,2.23213,2.23109,2.23134,333899999.0
2005-03-15 18:05:00,2.23141,2.23141,2.23036,2.23059,238300002.0
2005-03-15 18:06:00,2.23077,2.23109,2.2306,2.23087,390300000.0
2005-03-15 18:07:00,2.2309,2.23146,2.23088,2.23132,418400000.0
2005-03-15 18:08:00,2.23102,2.23122,2.23064,2.23081,460700000.0
2005-03-15 18:09:00,2.23079,2.23106,2.23039,2.2309,337900001.0
2005-03-15 18:10:00,2.23093,2.23121,2.23065,2.23092,317200001.0
2005-03-15 18:11:00,2.23101,2.23122,2.23075,2.2311,246000001.0
2005-03-15 18:12:00,2.23083,2.2311,2.23075,2.231,208500000.0
2005-03-15 18:13:00,2.23065,2.231,2.23059,2.2308,153400000.0
2005-03-15 18:14:00,2.23078,2.231,2.23045,2.231,282700000.0
2005-03-15 18:15:00,2.2308,2.23121,2.23079,2.23079,278500000.0
2005-03-15 18:16:00,2.23105,2.23156,2.23062,2.23127,340800000.0
2005-03-15 18:17:00,2.23135,2.23187,2.23102,2.23152,219500000.0
2005-03-15 18:18:00,2.2316,2.23183,2.23106,2.23155,176300000.0
2005-03-15 18:19:00,2.23128,2.23182,2.23128,2.2314,252800000.0
2005-03-15 18:20:00,2.23129,2.23156,2.23109,2.23138,148500000.0
2005-03-15 18:21:00,2.23135,2.23138,2.2307,2.23103,245500000.0
2005-03-15 18:22:00,2.23107,2.23126,2.23092,2.23125,249400001.0
2005-03-15 18:23:00,2.23113,2.23137,2.23097,2.23133,352200000.0
2005-03-15 18:24:00,2.2314,2.23141,2.23102,2.23115,324500000.0
2005-03-15 18:25:00,2.23131,2.23146,2.23077,2.2312,292200000.0
2005-03-15 18:26:00,2.23123,2.23143,2.23091,2.23095,368500001.0
2005-03-15 18:27:00,2.23088,2.23101,2.23011,2.23011,282200000.0
2005-03-15 18:28:00,2.23028,2.23048,2.22998,2.23033,192099999.0
2005-03-15 18:29:00,2.23016,2.23039,2.2299,2.23008,287899999.0
2005-03-15 18:30:00,2.23024,2.23054,2.23001,2.23031,260500000.0
2005-03-15 18:31:00,2.23063,2.23075,2.23047,2.23064,189500000.0
2005-03-15 18:32:00,2.23066,2.23074,2.23042,2.23074,186500001.0
2005-03-15 18:33:00,2.23075,2.23106,2.23064,2.2308,262000000.0
2005-03-15 18:34:00,2.23076,2.23101,2.23038,2.23038,365600000.0
2005-03-15 18:35:00,2.23067,2.23087,2.2304,2.23078,161400000.0
2005-03-15 18:36:00,2.23062,2.23099,2.23054,2.23092,79000000.0
2005-03-15 18:37:00,2.23101,2.23137,2.23084,2.23084,124999999.0
2005-03-15 18:38:00,2.23076,2.23076,2.23021,2.23045,103100000.0
2005-03-15 18:39:00,2.23039,2.23052,2.22992,2.23003,178400000.0
2005-03-15 18:40:00,2.22992,2.22992,2.22874,2.22874,212300000.0
2005-03-15 18:41:00,2.22873,2.22897,2.22836,2.2285,154400000.0
2005-03-15 18:42:00,2.2283,2.22902,2.228,2.22902,90600000.0
2005-03-15 18:43:00,2.22916,2.22916,2.22856,2.22865,62900000.0
2005-03-15 18:44:00,2.22845,2.22893,2.2284,2.22887,155800000.0
2005-03-15 18:45:00,2.22912,2.2298,2.22906,2.22956,82200000.0
2005-03-15 18:46:00,2.2297,2.22973,2.22869,2.22889,33800000.0
2005-03-15 18:47:00,2.22878,2.22933,2.22871,2.22933,40100000.0
2005-03-15 18:48:00,2.22913,2.22946,2.22907,2.22926,66800000.0
2005-03-15 18:49:00,2.2292,2.2292,2.22865,2.22888,39300000.0
2005-03-15 18:50:00,2.22894,2.22902,2.22869,2.22889,35300000.0
2005-03-15 18:51:00,2.22875,2.2291,2.22873,2.2291,146600000.0
2005-03-15 18:52:00,2.22886,2.22915,2.22877,2.22887,190100000.0
2005-03-15 18:53:00,2.22858,2.22881,2.22858,2.22865,120700000.0
2005-03-15 18:54:00,2.22854,2.22872,2.22843,2.22872,120000000.0
2005-03-15 18:55:00,2.22868,2.22893,2.22849,2.22875,166500000.0
2005-03-15 18:56:00,2.22897,2.22909,2.22847,2.22868,35600000.0
2005-03-15 18:57:00,2.22871,2.22924,2.22871,2.2288,74200000.0
2005-03-15 18:58:00,2.22868,2.22909,2.22865,2.22883,264300000.0
2005-03-15 18:59:00,2.2287,2.22875,2.22795,2.22809,180500000.0
2005-03-15 19:00:00,2.22811,2.22865,2.22804,2.22863,70800000.0
2005-03-15 19:01:00,2.22843,2.22853,2.22828,2.2284,40200000.0
2005-03-15 19:02:00,2.22838,2.22851,2.2279,2.2283,166900000.0
2005-03-15 19:03:00,2.22844,2.22856,2.22806,2.22838,93100000.0
2005-03-15 19:04:00,2.22836,2.22864,2.22825,2.22835,42500000.0
2005-03-15 19:05:00,2.22806,2.22831,2.22777,2.22812,50400000.0
2005-03-15 19:06:00,2.22807,2.22807,2.22757,2.2278,247199999.0
2005-03-15 19:07:00,2.22768,2.22785,2.22712,2.22785,158000000.0
2005-03-15 19:08:00,2.2279,2.22792,2.22732,2.2279,248600000.0
2005-03-15 19:09:00,2.22799,2.22811,2.22756,2.22771,166900000.0
2005-03-15 19:10:00,2.22756,2.22817,2.22756,2.22817,106700000.0
2005-03-15 19:11:00,2.22806,2.22811,2.22758,2.22781,37800000.0
2005-03-15 19:12:00,2.22763,2.22779,2.2275,2.22764,26500000.0
2005-03-15 19:13:00,2.22751,2.22774,2.2273,2.22745,133400000.0
2005-03-15 19:14:00,2.2275,2.22773,2.22738,2.22746,119600000.0
2005-03-15 19:15:00,2.22725,2.22759,2.22708,2.22715,106700000.0
2005-03-15 19:16:00,2.22754,2.22767,2.2274,2.2276,26900000.0
2005-03-15 19:17:00,2.2277,2.22804,2.2274,2.22804,83600000.0
2005-03-15 19:18:00,2.22814,2.22862,2.22774,2.22828,111700000.0
2005-03-15 19:19:00,2.2281,2.22815,2.22754,2.22781,81200000.0
2005-03-15 19:20:00,2.22787,2.22845,2.22761,2.22844,153700000.0
2005-03-15 19:21:00,2.22845,2.22845,2.22796,2.22825,103300000.0
2005-03-15 19:22:00,2.22826,2.22841,2.22777,2.22801,60800000.0
2005-03-15 19:23:00,2.22794,2.22804,2.22777,2.22785,168200000.0
2005-03-15 19:24:00,2.22791,2.22826,2.2278,2.22826,102000000.0
2005-03-15 19:25:00,2.22818,2.22827,2.22785,2.2281,70500000.0
2005-03-15 19:26:00,2.22821,2.22859,2.22809,2.22831,119000000.0
2005-03-15 19:27:00,2.22812,2.22823,2.22746,2.22759,115600000.0
2005-03-15 19:28:00,2.22752,2.22793,2.22742,2.22744,90600000.0
2005-03-15 19:29:00,2.22763,2.22799,2.22763,2.22788,112600000.0
2005-03-15 19:30:00,2.22816,2.22832,2.22785,2.22815,169200001.0
2005-03-15 19:31:00,2.2282,2.22825,2.22792,2.22821,67600000.0
2005-03-15 19:32:00,2.2284,2.2284,2.22778,2.22804,135100000.0
2005-03-15 19:33:00,2.22784,2.22814,2.22768,2.22809,67000000.0
2005-03-15 19:34:00,2.22819,2.2282,2.22757,2.22787,131600000.0
2005-03-15 19:35:00,2.22793,2.22827,2.22789,2.22808,126600000.0
2005-03-15 19:36:00,2.22795,2.22805,2.22774,2.2279,139200000.0
2005-03-15 19:37:00,2.22789,2.22789,2.22758,2.22767,52000000.0
2005-03-15 19:38:00,2.22745,2.22798,2.22745,2.22792,27800000.0
2005-03-15 19:39:00,2.22772,2.22797,2.22754,2.22795,58100000.0
2005-03-15 19:40:00,2.22799,2.2281,2.22773,2.22795,114800000.0
2005-03-15 19:41:00,2.22794,2.22822,2.22771,2.22822,101000000.0
2005-03-15 19:42:00,2.2285,2.22854,2.22806,2.22806,71400000.0
2005-03-15 19:43:00,2.22797,2.22827,2.2279,2.22822,59100000.0
2005-03-15 19:44:00,2.22815,2.22842,2.22794,2.22837,93400000.0
2005-03-15 19:45:00,2.22869,2.22872,2.22814,2.22834,54700000.0
2005-03-15 19:46:00,2.22843,2.22894,2.22825,2.22853,104799999.0
2005-03-15 19:47:00,2.22871,2.22942,2.22871,2.22942,15800000.0
2005-03-15 19:48:00,2.22924,2.22943,2.22885,2.22913,80700000.0
2005-03-15 19:49:00,2.22929,2.22929,2.22868,2.22868,93100000.0
2005-03-15 19:50:00,2.22915,2.22966,2.2289,2.22966,54900000.0
2005-03-15 19:51:00,2.22981,2.22985,2.22922,2.2295,124299999.0
2005-03-15 19:52:00,2.22945,2.2299,2.22932,2.22954,46100000.0
2005-03-15 19:53:00,2.22928,2.22949,2.22924,2.22937,34000000.0
2005-03-15 19:54:00,2.22932,2.22966,2.22931,2.22958,67500000.0
2005-03-15 19:55:00,2.22924,2.22924,2.22849,2.22853,48400000.0
2005-03-15 19:56:00,2.22868,2.22874,2.22834,2.2286,49400000.0
2005-03-15 19:57:00,2.22852,2.22886,2.22828,2.22863,145500000.0
2005-03-15 19:58:00,2.22856,2.2289,2.2285,2.22881,134899999.0
2005-03-15 19:59:00,2.22879,2.22891,2.22834,2.22865,94100000.0
2005-03-15 20:00:00,2.22858,2.2288,2.22831,2.22871,69000000.0
2005-03-15 20:01:00,2.22868,2.22892,2.22853,2.22878,103700000.0
2005-03-15 20:02:00,2.2287,2.22896,2.22861,2.2287,58100000.0
2005-03-15 20:03:00,2.22855,2.22872,2.22852,2.22861,49700000.0
2005-03-15 20:04:00,2.22882,2.22907,2.2288,2.22893,25900000.0
2005-03-15 20:05:00,2.22898,2.22916,2.22891,2.229,32800000.0
2005-03-15 20:06:00,2.22887,2.22925,2.22853,2.22853,35000000.0
2005-03-15 20:07:00,2.22904,2.22939,2.22877,2.22939,72000000.0
2005-03-15 20:08:00,2.22935,2.22963,2.22915,2.22941,92200000.0
2005-03-15 20:09:00,2.22955,2.22959,2.22932,2.22932,29400000.0
2005-03-15 20:10:00,2.22969,2.22969,2.22919,2.22929,27700000.0
2005-03-15 20:11:00,2.22935,2.22947,2.22925,2.22933,68000000.0
2005-03-15 20:12:00,2.22897,2.22948,2.22897,2.22932,156499999.0
2005-03-15 20:13:00,2.22937,2.22969,2.22937,2.22954,178100000.0
2005-03-15 20:14:00,2.22934,2.22958,2.22918,2.22925,102000000.0
2005-03-15 20:15:00,2.22893,2.22944,2.22892,2.22922,202900000.0
2005-03-15 20:16:00,2.22945,2.22953,2.22895,2.22897,131300000.0
2005-03-15 20:17:00,2.2289,2.2294,2.2289,2.2294,51300000.0
2005-03-15 20:18:00,2.2291,2.2293,2.22872,2.22902,84600000.0
2005-03-15 20:19:00,2.22883,2.22936,2.22883,2.2293,162000000.0
2005-03-15 20:20:00,2.22919,2.22929,2.22862,2.22862,218800000.0
2005-03-15 20:21:00,2.22871,2.22904,2.22857,2.22897,86200000.0
2005-03-15 20:22:00,2.22889,2.22902,2.22854,2.22881,75900000.0
2005-03-15 20:23:00,2.22898,2.22909,2.22877,2.22892,159700000.0
2005-03-15 20:24:00,2.22889,2.22895,2.22868,2.2288,55700000.0
2005-03-15 20:25:00,2.22864,2.22885,2.22842,2.22842,190800001.0
2005-03-15 20:26:00,2.22888,2.2289,2.22855,2.22873,175799999.0
2005-03-15 20:27:00,2.22851,2.22887,2.22846,2.22887,111300000.0
2005-03-15 20:28:00,2.22875,2.22884,2.22833,2.22869,185800000.0
2005-03-15 20:29:00,2.22877,2.22888,2.22841,2.22841,189900001.0
2005-03-15 20:30:00,2.22847,2.22887,2.2283,2.22878,422399999.0
2005-03-15 20:31:00,2.22873,2.22891,2.22855,2.22877,211600000.0
2005-03-15 20:32:00,2.22869,2.22878,2.22813,2.22868,354900000.0
2005-03-15 20:33:00,2.22877,2.22886,2.22856,2.22867,74100000.0
2005-03-15 20:34:00,2.2287,2.22889,2.22802,2.22848,72900000.0
2005-03-15 20:35:00,2.22884,2.22884,2.22815,2.22864,66300000.0
2005-03-15 20:36:00,2.22862,2.22877,2.22836,2.22877,80800000.0
2005-03-15 20:37:00,2.22861,2.22887,2.22838,2.22862,101899999.0
2005-03-15 20:38:00,2.22871,2.22902,2.2287,2.22902,241299998.0
2005-03-15 20:39:00,2.22907,2.22919,2.22891,2.22907,120400000.0
2005-03-15 20:40:00,2.22921,2.22921,2.22859,2.22862,164699999.0
2005-03-15 20:41:00,2.22856,2.22892,2.22856,2.22866,134500000.0
2005-03-15 20:42:00,2.229,2.22917,2.22869,2.22878,82600000.0
2005-03-15 20:43:00,2.2289,2.22899,2.22865,2.22866,105500000.0
2005-03-15 20:44:00,2.22906,2.22906,2.2284,2.22853,186500000.0
2005-03-15 20:45:00,2.22858,2.22874,2.22835,2.22835,64200000.0
2005-03-15 20:46:00,2.22847,2.22882,2.22834,2.22873,48300000.0
2005-03-15 20:47:00,2.2287,2.22885,2.22836,2.22862,159000000.0
2005-03-15 20:48:00,2.22865,2.22901,2.22865,2.22894,194800000.0
2005-03-15 20:49:00,2.22901,2.2291,2.22837,2.2291,113800000.0
2005-03-15 20:50:00,2.22892,2.229,2.22853,2.22875,169900000.0
2005-03-15 20:51:00,2.22868,2.22892,2.22824,2.22892,99500000.0
2005-03-15 20:52:00,2.22868,2.22887,2.22846,2.22872,129600000.0
2005-03-15 20:53:00,2.22865,2.22869,2.22838,2.22851,230800001.0
2005-03-15 20:54:00,2.22868,2.2288,2.22839,2.2288,177400000.0
2005-03-15 20:55:00,2.22859,2.22859,2.22829,2.22838,37200000.0
2005-03-15 20:56:00,2.22851,2.22858,2.22825,2.2283,221100000.0
2005-03-15 20:57:00,2.22832,2.2284,2.22756,2.2284,334900000.0
2005-03-15 20:58:00,2.22863,2.22873,2.22827,2.22873,221100000.0
2005-03-15 20:59:00,2.22886,2.22892,2.22862,2.22875,237400001.0
2005-03-15 21:00:00,2.22889,2.22889,2.2284,2.2284,259300000.0
2005-03-15 21:01:00,2.22848,2.22879,2.22831,2.22876,387900000.0
2005-03-15 21:02:00,2.22877,2.22905,2.2287,2.22888,104400000.0
2005-03-15 21:03:00,2.22843,2.22905,2.22835,2.22873,87900000.0
2005-03-15 21:04:00,2.2287,2.22876,2.22842,2.22864,36700000.0
2005-03-15 21:05:00,2.22887,2.22907,2.22877,2.22884,78900000.0
2005-03-15 21:06:00,2.22865,2.22892,2.22865,2.22882,51400000.0
2005-03-15 21:07:00,2.22881,2.229,2.22863,2.22863,34600000.0
2005-03-15 21:08:00,2.22916,2.22923,2.22867,2.22895,40900000.0
2005-03-15 21:09:00,2.22907,2.22927,2.229,2.2292,43400000.0
2005-03-15 21:10:00,2.22913,2.2293,2.22863,2.22875,88700000.0
2005-03-15 21:11:00,2.22857,2.22874,2.22823,2.22844,130300000.0
2005-03-15 21:12:00,2.22837,2.22841,2.2281,2.22814,47500000.0
2005-03-15 21:13:00,2.22769,2.22835,2.22769,2.22785,151700000.0
2005-03-15 21:14:00,2.22794,2.22848,2.2279,2.22801,133400000.0
2005-03-15 21:15:00,2.22795,2.22804,2.22752,2.22765,163200000.0
2005-03-15 21:16:00,2.22752,2.22799,2.22709,2.22791,81900000.0
2005-03-15 21:17:00,2.22802,2.22802,2.22744,2.22744,200900000.0
2005-03-15 21:18:00,2.22769,2.22812,2.22728,2.22812,104300000.0
2005-03-15 21:19:00,2.228,2.22813,2.22785,2.22807,100400001.0
2005-03-15 21:20:00,2.22785,2.22815,2.22759,2.22772,228800001.0
2005-03-15 21:21:00,2.22754,2.22786,2.22738,2.22738,253500000.0
2005-03-15 21:22:00,2.22742,2.22772,2.22723,2.22764,137000000.0
2005-03-15 21:23:00,2.22763,2.22763,2.22719,2.2276,94700000.0
2005-03-15 21:24:00,2.22737,2.22759,2.22705,2.22756,80300000.0
2005-03-15 21:25:00,2.22767,2.22776,2.22727,2.22762,57500000.0
2005-03-15 21:26:00,2.22749,2.2277,2.22744,2.2277,28200000.0
2005-03-15 21:27:00,2.22779,2.22786,2.2275,2.22781,62100000.0
2005-03-15 21:28:00,2.22785,2.22787,2.2276,2.22777,108600000.0
2005-03-15 21:29:00,2.22767,2.22782,2.22748,2.22782,86599999.0
2005-03-15 21:30:00,2.22797,2.22797,2.22736,2.22736,36600000.0
2005-03-15 21:31:00,2.22783,2.22803,2.22769,2.22802,32800000.0
2005-03-15 21:32:00,2.22787,2.2281,2.22767,2.22791,182500000.0
2005-03-15 21:33:00,2.22785,2.22825,2.22775,2.22783,79700000.0
2005-03-15 21:34:00,2.22788,2.22803,2.2276,2.2276,90500000.0
2005-03-15 21:35:00,2.22784,2.22792,2.22774,2.22774,34900000.0
2005-03-15 21:36:00,2.22811,2.22811,2.22775,2.22787,26500000.0
2005-03-15 21:37:00,2.2279,2.2281,2.22781,2.22803,67200000.0
2005-03-15 21:38:00,2.22789,2.22812,2.22762,2.22803,69700000.0
2005-03-15 21:39:00,2.22801,2.22803,2.2278,2.22782,35200000.0
2005-03-15 21:40:00,2.22809,2.22813,2.22779,2.22805,35100000.0
2005-03-15 21:41:00,2.22781,2.22808,2.22761,2.22761,31500000.0
2005-03-15 21:42:00,2.22732,2.22775,2.22732,2.22758,98600000.0
2005-03-15 21:43:00,2.22762,2.22776,2.2272,2.22738,107700000.0
2005-03-15 21:44:00,2.22752,2.22754,2.22707,2.22746,91300000.0
2005-03-15 21:45:00,2.22767,2.22769,2.22728,2.22742,73900000.0
2005-03-15 21:46:00,2.22762,2.22767,2.2272,2.22722,78400000.0
2005-03-15 21:47:00,2.22714,2.22736,2.22686,2.2269,126000000.0
2005-03-15 21:48:00,2.22687,2.22719,2.22687,2.22697,33300000.0
2005-03-15 21:49:00,2.22695,2.22704,2.2268,2.2269,63300000.0
2005-03-15 21:50:00,2.22699,2.22699,2.2267,2.22675,33500000.0
2005-03-15 21:51:00,2.22664,2.22669,2.22659,2.22666,59000000.0
2005-03-15 21:52:00,2.22668,2.22692,2.2264,2.2264,168199999.0
2005-03-15 21:53:00,2.2265,2.22652,2.22639,2.22649,51200000.0
2005-03-15 21:54:00,2.22638,2.22651,2.22626,2.22651,18800000.0
2005-03-15 21:55:00,2.22639,2.22646,2.22605,2.22646,55100000.0
2005-03-15 21:56:00,2.22642,2.22656,2.22618,2.22636,42500000.0
2005-03-15 21:57:00,2.22616,2.22638,2.22616,2.2262,34100000.0
2005-03-15 21:58:00,2.2262,2.22652,2.22617,2.22652,43400000.0
2005-03-15 21:59:00,2.22664,2.22664,2.22618,2.22639,157300000.0
2005-03-15 22:00:00,2.22654,2.22656,2.22609,2.2264,63800000.0
2005-03-15 22:01:00,2.22623,2.22656,2.22608,2.22656,39000000.0
2005-03-15 22:02:00,2.22615,2.22633,2.22594,2.22598,138600000.0
2005-03-15 22:03:00,2.22606,2.22671,2.226,2.22671,23400000.0
2005-03-15 22:04:00,2.22676,2.22708,2.22668,2.22693,128399999.0
2005-03-15 22:05:00,2.22675,2.227,2.22648,2.22679,97300000.0
2005-03-15 22:06:00,2.22647,2.22686,2.22647,2.22681,28500000.0
2005-03-15 22:07:00,2.22678,2.22678,2.22603,2.22603,23400000.0
2005-03-15 22:08:00,2.22628,2.22654,2.22624,2.22624,29500000.0
2005-03-15 22:09:00,2.22648,2.22648,2.22581,2.22586,51900000.0
2005-03-15 22:10:00,2.22645,2.22645,2.22607,2.22607,28600000.0
2005-03-15 22:11:00,2.22606,2.22626,2.22599,2.22615,48600000.0
2005-03-15 22:12:00,2.22564,2.22641,2.22564,2.22641,66600000.0
2005-03-15 22:13:00,2.22634,2.22634,2.22586,2.22625,22000000.0
2005-03-15 22:14:00,2.22597,2.22613,2.22597,2.22613,9400000.0
2005-03-15 22:15:00,2.22604,2.22622,2.22553,2.22596,107800000.0
2005-03-15 22:16:00,2.22594,2.22608,2.2256,2.22585,128200000.0
2005-03-15 22:17:00,2.22578,2.22614,2.22576,2.22606,22500000.0
2005-03-15 22:18:00,2.22566,2.22604,2.22566,2.22599,46300000.0
2005-03-15 22:19:00,2.22617,2.22622,2.22596,2.2262,51800000.0
2005-03-15 22:20:00,2.22598,2.22625,2.22598,2.22613,31400000.0
2005-03-15 22:21:00,2.22619,2.22631,2.22613,2.22616,29700000.0
2005-03-15 22:22:00,2.22613,2.22613,2.22569,2.22579,129200000.0
2005-03-15 22:23:00,2.22592,2.22608,2.22536,2.22566,66200000.0
2005-03-15 22:24:00,2.22577,2.22594,2.22566,2.22575,52700000.0
2005-03-15 22:25:00,2.22601,2.22603,2.22567,2.2259,49600000.0
2005-03-15 22:26:00,2.2261,2.2261,2.22567,2.22576,19600000.0
2005-03-15 22:27:00,2.22573,2.22589,2.22567,2.22589,28900000.0
2005-03-15 22:28:00,2.22596,2.22611,2.22574,2.22589,53500000.0
2005-03-15 22:29:00,2.22565,2.2261,2.22565,2.2261,123600000.0
2005-03-15 22:30:00,2.22588,2.22607,2.22553,2.22607,111100000.0
2005-03-15 22:31:00,2.22598,2.22616,2.22598,2.22608,36600000.0
2005-03-15 22:32:00,2.22626,2.22626,2.22602,2.22618,31600000.0
2005-03-15 22:33:00,2.22592,2.22639,2.22592,2.22634,43900000.0
2005-03-15 22:34:00,2.22574,2.22644,2.22574,2.22644,67300000.0
2005-03-15 22:35:00,2.22595,2.22662,2.22595,2.22649,47700001.0
2005-03-15 22:36:00,2.22632,2.22665,2.22617,2.22665,34100000.0
2005-03-15 22:37:00,2.22634,2.22662,2.22634,2.22651,38800000.0
2005-03-15 22:38:00,2.22608,2.22668,2.22604,2.22645,71100000.0
2005-03-15 22:39:00,2.22642,2.2267,2.2264,2.2264,37300000.0
2005-03-15 22:40:00,2.22639,2.22695,2.22639,2.22685,37900000.0
2005-03-15 22:41:00,2.22644,2.22669,2.2263,2.2263,42600000.0
2005-03-15 22:42:00,2.2267,2.22672,2.22625,2.22625,53300000.0
2005-03-15 22:43:00,2.22625,2.22637,2.22609,2.2263,120600000.0
2005-03-15 22:44:00,2.22625,2.22646,2.22611,2.22638,92600000.0
2005-03-15 22:45:00,2.22653,2.22663,2.22598,2.22627,54600000.0
2005-03-15 22:46:00,2.2263,2.22636,2.22599,2.2262,87600000.0
2005-03-15 22:47:00,2.22622,2.22646,2.22612,2.22628,34600000.0
2005-03-15 22:48:00,2.22623,2.22644,2.2261,2.2261,55800000.0
2005-03-15 22:49:00,2.22623,2.22654,2.22612,2.22647,70400000.0
2005-03-15 22:50:00,2.22649,2.22663,2.2262,2.22663,24300000.0
2005-03-15 22:51:00,2.22631,2.22663,2.22589,2.22635,76000000.0
2005-03-15 22:52:00,2.22628,2.22637,2.22587,2.22587,66600000.0
2005-03-15 22:53:00,2.22596,2.22644,2.22596,2.22625,16700000.0
2005-03-15 22:54:00,2.22653,2.22653,2.22623,2.22645,30800000.0
2005-03-15 22:55:00,2.22636,2.22664,2.22633,2.22649,43400000.0
2005-03-15 22:56:00,2.22645,2.22663,2.22626,2.22663,19200000.0
2005-03-15 22:57:00,2.22689,2.22707,2.22668,2.2267,43100000.0
2005-03-15 22:58:00,2.2263,2.22654,2.22607,2.22607,32000000.0
2005-03-15 22:59:00,2.22614,2.22623,2.22602,2.22602,27300000.0
2005-03-15 23:00:00,2.22596,2.22645,2.22596,2.22638,35300000.0
2005-03-15 23:01:00,2.22621,2.2263,2.2259,2.22624,43100000.0
2005-03-15 23:02:00,2.22652,2.22652,2.22612,2.22634,30000000.0
2005-03-15 23:03:00,2.22612,2.22663,2.22612,2.22635,17400000.0
2005-03-15 23:04:00,2.22659,2.22659,2.22622,2.22645,21200000.0
2005-03-15 23:05:00,2.22637,2.22688,2.22637,2.22688,17300000.0
2005-03-15 23:06:00,2.22663,2.22687,2.22648,2.22687,24400000.0
2005-03-15 23:07:00,2.22686,2.22702,2.22673,2.22702,37200000.0
2005-03-15 23:08:00,2.227,2.22712,2.22679,2.22712,14800000.0
2005-03-15 23:09:00,2.22696,2.22712,2.22687,2.227,32000000.0
2005-03-15 23:10:00,2.22689,2.22725,2.22677,2.22692,27900000.0
2005-03-15 23:11:00,2.22695,2.22716,2.22683,2.22702,62300000.0
2005-03-15 23:12:00,2.22674,2.22705,2.22674,2.22684,42400000.0
2005-03-15 23:13:00,2.22711,2.22711,2.22677,2.22692,23100000.0
2005-03-15 23:14:00,2.22685,2.22725,2.22685,2.22698,29900000.0
2005-03-15 23:15:00,2.22689,2.22716,2.22689,2.22702,24900000.0
2005-03-15 23:16:00,2.22687,2.22734,2.22687,2.22724,22700000.0
2005-03-15 23:17:00,2.22684,2.22731,2.22683,2.2273,23300000.0
2005-03-15 23:18:00,2.22684,2.2272,2.22664,2.2272,37400000.0
2005-03-15 23:19:00,2.22703,2.22732,2.22693,2.22722,27600000.0
2005-03-15 23:20:00,2.22726,2.22727,2.22687,2.22687,22300000.0
2005-03-15 23:21:00,2.22772,2.22772,2.22734,2.22751,36900000.0
2005-03-15 23:22:00,2.22761,2.22761,2.2273,2.22731,44500000.0
2005-03-15 23:23:00,2.22757,2.22763,2.22712,2.22712,23400000.0
2005-03-15 23:24:00,2.2277,2.2277,2.22728,2.2274,55500000.0
2005-03-15 23:25:00,2.22726,2.22754,2.22726,2.22742,41900000.0
2005-03-15 23:26:00,2.22748,2.22777,2.22729,2.22729,46900000.0
2005-03-15 23:27:00,2.22732,2.22742,2.22696,2.22703,37800000.0
2005-03-15 23:28:00,2.22676,2.22734,2.22676,2.22723,38700000.0
2005-03-15 23:29:00,2.22725,2.22773,2.22705,2.22773,41500000.0
2005-03-15 23:30:00,2.22784,2.22784,2.22755,2.2277,34900000.0
2005-03-15 23:31:00,2.22755,2.22755,2.22727,2.22735,63800000.0
2005-03-15 23:32:00,2.2272,2.2276,2.2272,2.22753,42000000.0
2005-03-15 23:33:00,2.22759,2.22783,2.22759,2.22763,55000000.0
2005-03-15 23:34:00,2.22754,2.22773,2.22734,2.22757,30600000.0
2005-03-15 23:35:00,2.2273,2.22761,2.22728,2.22732,44200000.0
2005-03-15 23:36:00,2.22713,2.22747,2.22691,2.22747,23000000.0
2005-03-15 23:37:00,2.22733,2.22776,2.22733,2.22751,21500000.0
2005-03-15 23:38:00,2.22739,2.22771,2.22724,2.22747,41000000.0
2005-03-15 23:39:00,2.22726,2.22756,2.22712,2.22745,28700000.0
2005-03-15 23:40:00,2.22734,2.22734,2.22706,2.22726,15300000.0
2005-03-15 23:41:00,2.2273,2.22733,2.2269,2.22708,52399999.0
2005-03-15 23:42:00,2.22704,2.2272,2.22682,2.22715,42800000.0
2005-03-15 23:43:00,2.22695,2.22746,2.22695,2.22712,41400000.0
2005-03-15 23:44:00,2.22691,2.22716,2.22672,2.22693,40400000.0
2005-03-15 23:45:00,2.227,2.22754,2.227,2.22739,23800000.0
2005-03-15 23:46:00,2.22747,2.22794,2.22743,2.22794,38100000.0
2005-03-15 23:47:00,2.22748,2.2279,2.22748,2.2279,34800000.0
2005-03-15 23:48:00,2.2278,2.22798,2.22766,2.22782,54000000.0
2005-03-15 23:49:00,2.22785,2.22838,2.22768,2.22838,34500000.0
2005-03-15 23:50:00,2.22834,2.22834,2.22807,2.22812,42800000.0
2005-03-15 23:51:00,2.22816,2.2282,2.22771,2.2281,48900000.0
2005-03-15 23:52:00,2.22819,2.22824,2.22798,2.22812,17200000.0
2005-03-15 23:53:00,2.2278,2.22813,2.22769,2.22789,28400000.0
2005-03-15 23:54:00,2.22785,2.22814,2.22771,2.22808,21600000.0
2005-03-15 23:55:00,2.22786,2.22829,2.22782,2.22818,34100000.0
2005-03-15 23:56:00,2.22847,2.22847,2.22797,2.22797,25100000.0
2005-03-15 23:57:00,2.22834,2.22847,2.22818,2.22835,23000000.0
2005-03-15 23:58:00,2.22853,2.22862,2.22824,2.22824,24400000.0
2005-03-15 23:59:00,2.22856,2.22894,2.22856,2.22894,27500000.0
2005-03-16 00:00:00,2.2288,2.22936,2.2287,2.22924,55100000.0
2005-03-16 00:01:00,2.22915,2.22945,2.22913,2.22945,61799999.0
2005-03-16 00:02:00,2.22959,2.22959,2.22921,2.22948,29100000.0
2005-03-16 00:03:00,2.22942,2.22951,2.22924,2.22931,46200000.0
2005-03-16 00:04:00,2.22925,2.22931,2.2289,2.22897,40000000.0
2005-03-16 00:05:00,2.22879,2.22896,2.22839,2.22855,41200000.0
2005-03-16 00:06:00,2.22885,2.22919,2.22862,2.22905,30200000.0
2005-03-16 00:07:00,2.2291,2.2291,2.22873,2.22888,19700000.0
2005-03-16 00:08:00,2.22884,2.22885,2.22865,2.22878,30400000.0
2005-03-16 00:09:00,2.22901,2.22901,2.22863,2.22892,43400000.0
2005-03-16 00:10:00,2.22902,2.22902,2.22874,2.2289,32600000.0
2005-03-16 00:11:00,2.22879,2.22894,2.22842,2.22842,18500000.0
2005-03-16 00:12:00,2.22821,2.22846,2.22805,2.22835,47200000.0
2005-03-16 00:13:00,2.2282,2.22843,2.22812,2.22828,53900000.0
2005-03-16 00:14:00,2.22827,2.22827,2.2279,2.22801,38700000.0
2005-03-16 00:15:00,2.22806,2.22829,2.22806,2.22829,80299998.0
2005-03-16 00:16:00,2.2281,2.22848,2.22791,2.22845,28000000.0
2005-03-16 00:17:00,2.22828,2.22868,2.22823,2.2283,50600000.0
2005-03-16 00:18:00,2.22844,2.22857,2.22814,2.22847,38400000.0
2005-03-16 00:19:00,2.22818,2.22843,2.22804,2.2281,39600000.0
2005-03-16 00:20:00,2.2281,2.2283,2.22808,2.22817,30900000.0
2005-03-16 00:21:00,2.22822,2.22853,2.22807,2.22853,32500000.0
2005-03-16 00:22:00,2.22844,2.22864,2.22831,2.22864,22700000.0
2005-03-16 00:23:00,2.22824,2.22842,2.22817,2.22827,46400000.0
2005-03-16 00:24:00,2.22848,2.2285,2.22818,2.22842,35300000.0
2005-03-16 00:25:00,2.22842,2.22875,2.2283,2.22872,44300000.0
2005-03-16 00:26:00,2.2289,2.2291,2.22872,2.22885,33100000.0
2005-03-16 00:27:00,2.22903,2.2292,2.22885,2.22915,16600000.0
2005-03-16 00:28:00,2.22907,2.22922,2.22895,2.22896,39000000.0
2005-03-16 00:29:00,2.22919,2.22936,2.22905,2.22931,23600000.0
2005-03-16 00:30:00,2.22949,2.22956,2.2292,2.22956,69899999.0
2005-03-16 00:31:00,2.22952,2.22964,2.22925,2.22947,40500000.0
2005-03-16 00:32:00,2.22937,2.22959,2.22918,2.22924,50600000.0
2005-03-16 00:33:00,2.22925,2.22965,2.22925,2.22938,37200000.0
2005-03-16 00:34:00,2.22956,2.22976,2.22925,2.22925,54699999.0
2005-03-16 00:35:00,2.22896,2.22929,2.22875,2.22929,67600000.0
2005-03-16 00:36:00,2.22923,2.2297,2.22896,2.22962,35500000.0
2005-03-16 00:37:00,2.22948,2.22953,2.22924,2.22925,41500000.0
2005-03-16 00:38:00,2.22938,2.22953,2.22925,2.22945,47000000.0
2005-03-16 00:39:00,2.22931,2.22949,2.2291,2.22949,17500000.0
2005-03-16 00:40:00,2.22908,2.22929,2.229,2.22905,27400000.0
2005-03-16 00:41:00,2.229,2.2292,2.22874,2.22912,41600000.0
2005-03-16 00:42:00,2.22938,2.22968,2.2292,2.22946,47800000.0
2005-03-16 00:43:00,2.22902,2.22926,2.22902,2.22915,33800000.0
2005-03-16 00:44:00,2.22942,2.22947,2.22912,2.22947,29700000.0
2005-03-16 00:45:00,2.22928,2.22928,2.22863,2.22882,32800000.0
2005-03-16 00:46:00,2.22868,2.2291,2.22861,2.22877,29500000.0
2005-03-16 00:47:00,2.22875,2.22902,2.22862,2.22882,33500000.0
2005-03-16 00:48:00,2.22904,2.22926,2.22904,2.22921,23500000.0
2005-03-16 00:49:00,2.22907,2.22907,2.22837,2.22837,29400000.0
2005-03-16 00:50:00,2.22833,2.22875,2.2282,2.22847,42600000.0
2005-03-16 00:51:00,2.22867,2.22899,2.22867,2.22899,21800000.0
2005-03-16 00:52:00,2.22884,2.22893,2.22851,2.22866,20400000.0
2005-03-16 00:53:00,2.2288,2.2288,2.22849,2.22849,34400000.0
2005-03-16 00:54:00,2.22849,2.22893,2.22847,2.22893,32300000.0
2005-03-16 00:55:00,2.22841,2.22864,2.22837,2.22863,26900000.0
2005-03-16 00:56:00,2.22853,2.22876,2.2284,2.22857,25700000.0
2005-03-16 00:57:00,2.2288,2.2288,2.22819,2.22825,53900000.0
2005-03-16 00:58:00,2.22875,2.22885,2.22838,2.22846,29100000.0
2005-03-16 00:59:00,2.22849,2.22879,2.22849,2.22873,30700000.0
2005-03-16 01:00:00,2.22856,2.22879,2.22842,2.22862,43000000.0
2005-03-16 01:01:00,2.22877,2.22884,2.22846,2.22878,26200000.0
2005-03-16 01:02:00,2.22818,2.22881,2.22807,2.22859,32400000.0
2005-03-16 01:03:00,2.22807,2.22813,2.22767,2.22767,53500000.0
2005-03-16 01:04:00,2.22826,2.22833,2.22781,2.22781,26900000.0
2005-03-16 01:05:00,2.22758,2.22801,2.22758,2.22783,36200000.0
2005-03-16 01:06:00,2.22787,2.22798,2.22762,2.22798,39500000.0
2005-03-16 01:07:00,2.22801,2.22839,2.22791,2.22839,24800000.0
2005-03-16 01:08:00,2.2281,2.22828,2.2281,2.22828,22300000.0
2005-03-16 01:09:00,2.22819,2.22824,2.22783,2.22791,53300000.0
2005-03-16 01:10:00,2.22797,2.22809,2.2278,2.22802,52600000.0
2005-03-16 01:11:00,2.22806,2.22806,2.22777,2.22791,28800000.0
2005-03-16 01:12:00,2.22803,2.22837,2.22794,2.22829,24000000.0
2005-03-16 01:13:00,2.22831,2.22837,2.22816,2.22837,26400000.0
2005-03-16 01:14:00,2.22819,2.22836,2.22791,2.22795,37400000.0
2005-03-16 01:15:00,2.22771,2.2282,2.22771,2.22812,30900000.0
2005-03-16 01:16:00,2.22786,2.22821,2.22767,2.22821,25500000.0
2005-03-16 01:17:00,2.22824,2.22824,2.2279,2.2279,26900000.0
2005-03-16 01:18:00,2.22769,2.22785,2.22753,2.22785,12300000.0
2005-03-16 01:19:00,2.22784,2.22799,2.2276,2.22786,40300000.0
2005-03-16 01:20:00,2.22793,2.2284,2.22783,2.22831,30700000.0
2005-03-16 01:21:00,2.22823,2.22856,2.22823,2.22849,14300000.0
2005-03-16 01:22:00,2.22845,2.22854,2.22839,2.22854,39000000.0
2005-03-16 01:23:00,2.22854,2.22854,2.22826,2.22839,31900000.0
2005-03-16 01:24:00,2.22868,2.22882,2.22847,2.2286,60500000.0
2005-03-16 01:25:00,2.22868,2.22887,2.2281,2.2281,37100000.0
2005-03-16 01:26:00,2.22854,2.22854,2.22829,2.22848,27000000.0
2005-03-16 01:27:00,2.22775,2.22866,2.22775,2.22827,69000001.0
2005-03-16 01:28:00,2.22826,2.22837,2.22794,2.22808,24700000.0
2005-03-16 01:29:00,2.22802,2.22824,2.22791,2.22824,13500000.0
2005-03-16 01:30:00,2.22759,2.22847,2.22759,2.22845,44200000.0
2005-03-16 01:31:00,2.22853,2.22862,2.2285,2.22862,16800000.0
2005-03-16 01:32:00,2.22837,2.22849,2.22781,2.22781,24300000.0
2005-03-16 01:33:00,2.22763,2.22803,2.22759,2.22803,34600000.0
2005-03-16 01:34:00,2.22779,2.22823,2.22761,2.22776,59500000.0
2005-03-16 01:35:00,2.22753,2.22821,2.22753,2.22821,22300000.0
2005-03-16 01:36:00,2.22768,2.22844,2.22768,2.22844,34900000.0
2005-03-16 01:37:00,2.22823,2.22847,2.22822,2.22827,22900000.0
2005-03-16 01:38:00,2.22826,2.22851,2.2282,2.22851,61300001.0
2005-03-16 01:39:00,2.22827,2.2284,2.22824,2.2283,30800000.0
2005-03-16 01:40:00,2.22799,2.22828,2.22795,2.22795,19700000.0
2005-03-16 01:41:00,2.22809,2.22838,2.22796,2.22838,47200000.0
2005-03-16 01:42:00,2.22826,2.22846,2.22819,2.2284,22100000.0
2005-03-16 01:43:00,2.22811,2.22857,2.22811,2.22857,31400000.0
2005-03-16 01:44:00,2.22854,2.2288,2.22844,2.22873,43400000.0
2005-03-16 01:45:00,2.22864,2.22864,2.22832,2.22859,19600000.0
2005-03-16 01:46:00,2.2286,2.22878,2.22833,2.22833,24900000.0
2005-03-16 01:47:00,2.22871,2.22885,2.22862,2.22862,51300000.0
2005-03-16 01:48:00,2.22899,2.22899,2.22831,2.22864,43800000.0
2005-03-16 01:49:00,2.22838,2.22898,2.22836,2.22898,49600000.0
2005-03-16 01:50:00,2.22847,2.22887,2.22844,2.22887,36400000.0
2005-03-16 01:51:00,2.22887,2.22887,2.22832,2.22842,40400000.0
2005-03-16 01:52:00,2.2283,2.22883,2.22822,2.22822,34800000.0
2005-03-16 01:53:00,2.22869,2.22869,2.22834,2.22851,42300000.0
2005-03-16 01:54:00,2.22878,2.22888,2.22839,2.22839,29700000.0
2005-03-16 01:55:00,2.22886,2.22888,2.22849,2.22855,23400000.0
2005-03-16 01:56:00,2.22873,2.22893,2.22847,2.22847,20000000.0
2005-03-16 01:57:00,2.22874,2.22907,2.22868,2.22891,33300000.0
2005-03-16 01:58:00,2.22882,2.22896,2.22878,2.22896,25200000.0
2005-03-16 01:59:00,2.22897,2.22897,2.2284,2.22889,31200000.0
2005-03-16 02:00:00,2.2288,2.22903,2.22864,2.22903,66700000.0
2005-03-16 02:01:00,2.22881,2.22902,2.22862,2.22895,25200000.0
2005-03-16 02:02:00,2.22881,2.22899,2.22875,2.22887,34300000.0
2005-03-16 02:03:00,2.2291,2.22919,2.22863,2.22863,27800000.0
2005-03-16 02:04:00,2.22908,2.22936,2.22889,2.22931,28000000.0
2005-03-16 02:05:00,2.22884,2.22928,2.22881,2.22928,37000000.0
2005-03-16 02:06:00,2.22907,2.22907,2.2288,2.2288,49300000.0
2005-03-16 02:07:00,2.22863,2.22881,2.22861,2.22879,49400000.0
2005-03-16 02:08:00,2.22854,2.22867,2.22838,2.22867,40400000.0
2005-03-16 02:09:00,2.22866,2.22883,2.22848,2.22883,24700000.0
2005-03-16 02:10:00,2.22909,2.22909,2.2287,2.22879,26900000.0
2005-03-16 02:11:00,2.22869,2.22889,2.22839,2.22839,19900000.0
2005-03-16 02:12:00,2.22852,2.22852,2.22779,2.22812,48900000.0
2005-03-16 02:13:00,2.22786,2.22811,2.22774,2.22811,16100000.0
2005-03-16 02:14:00,2.22794,2.22813,2.22777,2.22813,41900000.0
2005-03-16 02:15:00,2.22798,2.22844,2.22798,2.22816,34500000.0
2005-03-16 02:16:00,2.22808,2.22842,2.22808,2.22842,14300000.0
2005-03-16 02:17:00,2.22826,2.22845,2.22826,2.22842,32300000.0
2005-03-16 02:18:00,2.22841,2.22852,2.22801,2.22801,30300000.0
2005-03-16 02:19:00,2.22834,2.22868,2.22831,2.22831,11700000.0
2005-03-16 02:20:00,2.22862,2.22865,2.22837,2.2285,34300000.0
2005-03-16 02:21:00,2.22852,2.22862,2.22824,2.22835,44800000.0
2005-03-16 02:22:00,2.22879,2.22884,2.22853,2.22879,37500000.0
2005-03-16 02:23:00,2.22862,2.2287,2.22843,2.22855,20600000.0
2005-03-16 02:24:00,2.22864,2.22864,2.22835,2.22858,58500000.0
2005-03-16 02:25:00,2.22854,2.22891,2.22854,2.22854,16700000.0
2005-03-16 02:26:00,2.22896,2.22896,2.22806,2.22814,50200000.0
2005-03-16 02:27:00,2.22844,2.22851,2.22819,2.2284,20600000.0
2005-03-16 02:28:00,2.22816,2.22884,2.22816,2.22868,24100000.0
2005-03-16 02:29:00,2.22836,2.22915,2.22836,2.2288,55700000.0
2005-03-16 02:30:00,2.22905,2.2292,2.22827,2.22827,23100000.0
2005-03-16 02:31:00,2.22815,2.2288,2.22814,2.22862,42200000.0
2005-03-16 02:32:00,2.22868,2.22871,2.22786,2.22815,36900000.0
2005-03-16 02:33:00,2.22798,2.22852,2.22798,2.22838,26600000.0
2005-03-16 02:34:00,2.22842,2.22862,2.2282,2.22845,51000000.0
2005-03-16 02:35:00,2.2287,2.22887,2.22851,2.2287,26700000.0
2005-03-16 02:36:00,2.22901,2.22901,2.22866,2.22873,28600000.0
2005-03-16 02:37:00,2.22873,2.22886,2.22862,2.22879,25200000.0
2005-03-16 02:38:00,2.22869,2.22886,2.22864,2.22868,52600000.0
2005-03-16 02:39:00,2.22889,2.22909,2.22872,2.22872,44100000.0
2005-03-16 02:40:00,2.2288,2.22886,2.22836,2.22873,30700000.0
2005-03-16 02:41:00,2.22876,2.22907,2.22847,2.22904,25900000.0
2005-03-16 02:42:00,2.22891,2.22909,2.22864,2.22864,24300000.0
2005-03-16 02:43:00,2.22857,2.22869,2.22841,2.22862,63600001.0
2005-03-16 02:44:00,2.22871,2.22871,2.22822,2.22826,25600000.0
2005-03-16 02:45:00,2.22831,2.22855,2.22812,2.22845,34900000.0
2005-03-16 02:46:00,2.22845,2.22845,2.2283,2.2283,7200000.0
2005-03-16 02:47:00,2.22833,2.22863,2.22823,2.22823,24300000.0
2005-03-16 02:48:00,2.22831,2.2284,2.22803,2.22805,35800000.0
2005-03-16 02:49:00,2.22817,2.22835,2.22804,2.22835,56600000.0
2005-03-16 02:50:00,2.22822,2.22824,2.22808,2.22813,31400000.0
2005-03-16 02:51:00,2.22769,2.22793,2.22747,2.22766,28100000.0
2005-03-16 02:52:00,2.22732,2.22743,2.22707,2.22739,34000000.0
2005-03-16 02:53:00,2.22741,2.2275,2.22717,2.22737,33800000.0
2005-03-16 02:54:00,2.22718,2.2273,2.22701,2.22701,24200000.0
2005-03-16 02:55:00,2.22678,2.22713,2.22671,2.22713,28600000.0
2005-03-16 02:56:00,2.22702,2.22719,2.22686,2.22719,25400000.0
2005-03-16 02:57:00,2.22753,2.2281,2.22746,2.22797,45400000.0
2005-03-16 02:58:00,2.22791,2.22829,2.22791,2.22812,25200000.0
2005-03-16 02:59:00,2.22811,2.22811,2.22786,2.22803,33600000.0
2005-03-16 03:00:00,2.22783,2.22807,2.2276,2.22773,26800000.0
2005-03-16 03:01:00,2.22777,2.22807,2.22777,2.22806,26900000.0
2005-03-16 03:02:00,2.22809,2.22816,2.22783,2.22796,43100000.0
2005-03-16 03:03:00,2.22774,2.22807,2.22774,2.22801,27000000.0
2005-03-16 03:04:00,2.22796,2.22893,2.22796,2.22893,22900000.0
2005-03-16 03:05:00,2.22853,2.22919,2.22852,2.22919,40900000.0
2005-03-16 03:06:00,2.22909,2.2292,2.22881,2.22881,38400000.0
2005-03-16 03:07:00,2.22913,2.22923,2.22876,2.22923,50400000.0
2005-03-16 03:08:00,2.2292,2.2292,2.2283,2.2283,25200000.0
2005-03-16 03:09:00,2.22806,2.22864,2.22806,2.22856,25400000.0
2005-03-16 03:10:00,2.22892,2.22902,2.2285,2.22863,52700000.0
2005-03-16 03:11:00,2.22866,2.22892,2.22862,2.22885,46800000.0
2005-03-16 03:12:00,2.22857,2.22877,2.22836,2.22836,46500000.0
2005-03-16 03:13:00,2.2283,2.2284,2.22816,2.22816,27900000.0
2005-03-16 03:14:00,2.22823,2.22837,2.22799,2.22799,62700000.0
2005-03-16 03:15:00,2.22814,2.22817,2.22793,2.22804,15800000.0
2005-03-16 03:16:00,2.22786,2.22831,2.22786,2.22807,41200000.0
2005-03-16 03:17:00,2.22814,2.22843,2.22807,2.22818,45600000.0
2005-03-16 03:18:00,2.22812,2.22814,2.22789,2.22814,34700000.0
2005-03-16 03:19:00,2.22815,2.22826,2.22794,2.22798,28000000.0
2005-03-16 03:20:00,2.22799,2.22811,2.22787,2.22808,18300000.0
2005-03-16 03:21:00,2.22822,2.22827,2.22744,2.22744,49400000.0
2005-03-16 03:22:00,2.22772,2.2282,2.22772,2.22804,37400000.0
2005-03-16 03:23:00,2.22798,2.22815,2.2279,2.22803,26200000.0
2005-03-16 03:24:00,2.22821,2.22821,2.22765,2.22813,14900000.0
2005-03-16 03:25:00,2.22815,2.22815,2.22795,2.22795,8400000.0
2005-03-16 03:26:00,2.22797,2.22834,2.22797,2.22807,27000000.0
2005-03-16 03:27:00,2.22806,2.22832,2.22806,2.2283,27600000.0
2005-03-16 03:28:00,2.22832,2.22847,2.22827,2.22843,30200000.0
2005-03-16 03:29:00,2.22838,2.2285,2.22821,2.22839,31800000.0
2005-03-16 03:30:00,2.22841,2.22841,2.22821,2.22832,19200000.0
2005-03-16 03:31:00,2.22822,2.22874,2.22822,2.22848,53800000.0
2005-03-16 03:32:00,2.22813,2.22886,2.22813,2.22872,26000000.0
2005-03-16 03:33:00,2.2289,2.22895,2.22873,2.22879,20200000.0
2005-03-16 03:34:00,2.22889,2.22906,2.22889,2.22906,18200000.0
2005-03-16 03:35:00,2.2295,2.2295,2.22907,2.22925,63800000.0
2005-03-16 03:36:00,2.22899,2.22926,2.22899,2.22899,28200000.0
2005-03-16 03:37:00,2.22872,2.22903,2.22855,2.22887,43600000.0
2005-03-16 03:38:00,2.22892,2.22908,2.22862,2.22887,26800000.0
2005-03-16 03:39:00,2.22884,2.22904,2.22869,2.22895,33200000.0
2005-03-16 03:40:00,2.22888,2.22907,2.22862,2.22876,21600000.0
2005-03-16 03:41:00,2.22914,2.22934,2.22868,2.22906,32800000.0
2005-03-16 03:42:00,2.2289,2.22933,2.2289,2.22918,33500000.0
2005-03-16 03:43:00,2.22921,2.22921,2.22895,2.22895,31600000.0
2005-03-16 03:44:00,2.22887,2.22916,2.22887,2.22913,44700000.0
2005-03-16 03:45:00,2.22917,2.22921,2.22874,2.22921,23200000.0
2005-03-16 03:46:00,2.22932,2.22946,2.22908,2.22926,36700000.0
2005-03-16 03:47:00,2.22927,2.22932,2.22917,2.22924,42100000.0
2005-03-16 03:48:00,2.22921,2.22947,2.22921,2.22932,28500000.0
2005-03-16 03:49:00,2.22923,2.22959,2.22921,2.22944,48100000.0
2005-03-16 03:50:00,2.22929,2.2294,2.2292,2.22929,52000000.0
2005-03-16 03:51:00,2.22934,2.22962,2.22905,2.22962,26200000.0
2005-03-16 03:52:00,2.22927,2.22935,2.22905,2.22909,34100000.0
2005-03-16 03:53:00,2.2292,2.22939,2.2291,2.22915,32400000.0
2005-03-16 03:54:00,2.22922,2.22933,2.22907,2.22913,32400000.0
2005-03-16 03:55:00,2.22926,2.22961,2.22922,2.2294,67300000.0
2005-03-16 03:56:00,2.22916,2.22945,2.22916,2.22945,45799999.0
2005-03-16 03:57:00,2.22938,2.22947,2.22908,2.2291,34400000.0
2005-03-16 03:58:00,2.22941,2.22946,2.22902,2.22946,33300000.0
2005-03-16 03:59:00,2.22952,2.22976,2.22933,2.22955,38000000.0
2005-03-16 04:00:00,2.22919,2.22943,2.22919,2.22932,14300000.0
2005-03-16 04:01:00,2.22908,2.22951,2.22905,2.22947,50100001.0
2005-03-16 04:02:00,2.22943,2.22966,2.22943,2.22952,21300000.0
2005-03-16 04:03:00,2.22956,2.22982,2.22939,2.22939,36900000.0
2005-03-16 04:04:00,2.22985,2.22986,2.22927,2.22949,29000000.0
2005-03-16 04:05:00,2.22921,2.22935,2.22908,2.22935,62200000.0
2005-03-16 04:06:00,2.22949,2.22952,2.22914,2.22914,31700000.0
2005-03-16 04:07:00,2.22895,2.22939,2.22883,2.22939,41200000.0
2005-03-16 04:08:00,2.2294,2.2294,2.22899,2.2292,34500000.0
2005-03-16 04:09:00,2.22942,2.22942,2.22912,2.22912,28000000.0
2005-03-16 04:10:00,2.2295,2.2295,2.22897,2.22929,21900000.0
2005-03-16 04:11:00,2.22946,2.22946,2.22905,2.22905,25100000.0
2005-03-16 04:12:00,2.22932,2.22933,2.22874,2.22875,28600000.0
2005-03-16 04:13:00,2.22934,2.2294,2.2292,2.2292,25200000.0
2005-03-16 04:14:00,2.2292,2.22952,2.2292,2.22952,42600000.0
2005-03-16 04:15:00,2.2294,2.22949,2.22934,2.22948,56300000.0
2005-03-16 04:16:00,2.22935,2.22946,2.22913,2.22926,41100000.0
2005-03-16 04:17:00,2.2292,2.22946,2.22915,2.22931,48800000.0
2005-03-16 04:18:00,2.22938,2.22938,2.22885,2.22938,38100000.0
2005-03-16 04:19:00,2.22921,2.22921,2.22893,2.22912,36200000.0
2005-03-16 04:20:00,2.22911,2.22921,2.22896,2.229,17000000.0
2005-03-16 04:21:00,2.22864,2.22937,2.22864,2.22937,33600000.0
2005-03-16 04:22:00,2.2292,2.2294,2.22908,2.22909,30600000.0
2005-03-16 04:23:00,2.22924,2.22941,2.22922,2.22922,30900000.0
2005-03-16 04:24:00,2.22912,2.22915,2.22894,2.22894,37100000.0
2005-03-16 04:25:00,2.22911,2.22923,2.22893,2.22896,35800000.0
2005-03-16 04:26:00,2.22896,2.22923,2.22887,2.22906,25600000.0
2005-03-16 04:27:00,2.22861,2.22912,2.22861,2.22912,44300000.0
2005-03-16 04:28:00,2.22919,2.22919,2.22875,2.22896,29100000.0
2005-03-16 04:29:00,2.22909,2.22914,2.22877,2.22907,49200000.0
2005-03-16 04:30:00,2.22937,2.22949,2.229,2.22941,57700000.0
2005-03-16 04:31:00,2.22937,2.22938,2.22896,2.22896,55200000.0
2005-03-16 04:32:00,2.22913,2.22913,2.22874,2.22905,37200000.0
2005-03-16 04:33:00,2.22921,2.22951,2.22906,2.22923,37900000.0
2005-03-16 04:34:00,2.22936,2.22956,2.22925,2.22948,38600000.0
2005-03-16 04:35:00,2.22925,2.2296,2.229,2.2296,37700000.0
2005-03-16 04:36:00,2.22951,2.22976,2.22942,2.22968,42500000.0
2005-03-16 04:37:00,2.22954,2.22958,2.22932,2.22953,25500000.0
2005-03-16 04:38:00,2.22943,2.22964,2.22936,2.22958,35300000.0
2005-03-16 04:39:00,2.22933,2.2296,2.2293,2.2294,46600000.0
2005-03-16 04:40:00,2.22936,2.22997,2.22934,2.22997,54700000.0
2005-03-16 04:41:00,2.22965,2.22992,2.22952,2.22991,28500000.0
2005-03-16 04:42:00,2.22974,2.23,2.22959,2.22976,41500000.0
2005-03-16 04:43:00,2.22963,2.22984,2.22963,2.22963,27700000.0
2005-03-16 04:44:00,2.22976,2.22976,2.22955,2.22955,22400000.0
2005-03-16 04:45:00,2.22966,2.22975,2.22926,2.22975,41100000.0
2005-03-16 04:46:00,2.22958,2.22988,2.22947,2.22982,32600000.0
2005-03-16 04:47:00,2.22964,2.22992,2.22955,2.22985,29800000.0
2005-03-16 04:48:00,2.22948,2.22952,2.22936,2.22952,26200000.0
2005-03-16 04:49:00,2.22984,2.22984,2.22955,2.22955,18000000.0
2005-03-16 04:50:00,2.22989,2.23019,2.22981,2.23019,34100000.0
2005-03-16 04:51:00,2.23015,2.23025,2.22963,2.22984,41300000.0
2005-03-16 04:52:00,2.2298,2.23005,2.22972,2.22995,55400000.0
2005-03-16 04:53:00,2.2299,2.23013,2.2299,2.23006,16400000.0
2005-03-16 04:54:00,2.2298,2.22985,2.22934,2.22971,42100000.0
2005-03-16 04:55:00,2.23018,2.23018,2.22955,2.22999,27900000.0
2005-03-16 04:56:00,2.23037,2.23037,2.22967,2.22997,21600000.0
2005-03-16 04:57:00,2.22988,2.23001,2.22962,2.22972,31700000.0
2005-03-16 04:58:00,2.22998,2.22998,2.22979,2.22997,31700000.0
2005-03-16 04:59:00,2.22999,2.22999,2.22979,2.22979,5200000.0
2005-03-16 05:00:00,2.22976,2.23003,2.22947,2.22982,47400000.0
2005-03-16 05:01:00,2.22973,2.22974,2.2296,2.22968,33600000.0
2005-03-16 05:02:00,2.22943,2.22973,2.22939,2.22973,33900001.0
2005-03-16 05:03:00,2.22995,2.23008,2.22978,2.22988,28600000.0
2005-03-16 05:04:00,2.22971,2.23019,2.22953,2.22987,34700000.0
2005-03-16 05:05:00,2.22983,2.23024,2.22978,2.23024,15200000.0
2005-03-16 05:06:00,2.22975,2.23004,2.22948,2.22985,40600000.0
2005-03-16 05:07:00,2.22998,2.23003,2.22979,2.22983,46400000.0
2005-03-16 05:08:00,2.23006,2.23018,2.22976,2.22994,50200000.0
2005-03-16 05:09:00,2.22984,2.22999,2.22965,2.22989,28800000.0
2005-03-16 05:10:00,2.23004,2.23012,2.2296,2.2296,32600000.0
2005-03-16 05:11:00,2.2296,2.22984,2.22943,2.22984,33200000.0
2005-03-16 05:12:00,2.23002,2.23002,2.2294,2.2294,38900000.0
2005-03-16 05:13:00,2.22947,2.22966,2.22928,2.22949,26600000.0
2005-03-16 05:14:00,2.22969,2.22988,2.22969,2.22971,21300000.0
2005-03-16 05:15:00,2.22991,2.22997,2.22966,2.22997,12800000.0
2005-03-16 05:16:00,2.22962,2.22962,2.22926,2.22926,26600000.0
2005-03-16 05:17:00,2.22953,2.22978,2.22924,2.22937,31700000.0
2005-03-16 05:18:00,2.22902,2.22941,2.22902,2.22941,31200000.0
2005-03-16 05:19:00,2.22978,2.22993,2.22937,2.22993,51900000.0
2005-03-16 05:20:00,2.22956,2.2297,2.22937,2.22959,28200000.0
2005-03-16 05:21:00,2.22926,2.22952,2.22922,2.22952,22100000.0
2005-03-16 05:22:00,2.22944,2.2296,2.22936,2.22944,23500000.0
2005-03-16 05:23:00,2.22935,2.22959,2.2291,2.22942,30600000.0
2005-03-16 05:24:00,2.22907,2.22949,2.22907,2.22924,16100000.0
2005-03-16 05:25:00,2.22968,2.22968,2.22947,2.22947,19500000.0
2005-03-16 05:26:00,2.22937,2.2297,2.22933,2.2297,33900000.0
2005-03-16 05:27:00,2.22934,2.22956,2.22932,2.22956,14800000.0
2005-03-16 05:28:00,2.22973,2.22973,2.22941,2.22961,30200000.0
2005-03-16 05:29:00,2.22938,2.22963,2.22925,2.22963,22900000.0
2005-03-16 05:30:00,2.22921,2.22964,2.22921,2.22934,31400001.0
2005-03-16 05:31:00,2.22935,2.22935,2.22861,2.22861,24500000.0
2005-03-16 05:32:00,2.22942,2.22969,2.22931,2.22961,27000000.0
2005-03-16 05:33:00,2.22935,2.22958,2.22935,2.22958,22400000.0
2005-03-16 05:34:00,2.22954,2.22954,2.22931,2.22939,19300000.0
2005-03-16 05:35:00,2.22935,2.22964,2.22919,2.22952,17900000.0
2005-03-16 05:36:00,2.22936,2.22952,2.22919,2.22947,62800000.0
2005-03-16 05:37:00,2.22923,2.22935,2.22896,2.22935,47200000.0
2005-03-16 05:38:00,2.22927,2.22967,2.22917,2.22947,47100000.0
2005-03-16 05:39:00,2.22928,2.22936,2.22905,2.22921,34400000.0
2005-03-16 05:40:00,2.22911,2.22962,2.22911,2.22962,33100001.0
2005-03-16 05:41:00,2.22955,2.2296,2.22936,2.22958,40600000.0
2005-03-16 05:42:00,2.22954,2.22958,2.22924,2.22924,43400000.0
2005-03-16 05:43:00,2.22956,2.22956,2.2289,2.22926,45700000.0
2005-03-16 05:44:00,2.22887,2.22923,2.22887,2.22923,12800000.0
2005-03-16 05:45:00,2.22938,2.22942,2.22914,2.22923,30400000.0
2005-03-16 05:46:00,2.22945,2.22988,2.22938,2.22983,41400000.0
2005-03-16 05:47:00,2.2296,2.23008,2.22952,2.23008,20300000.0
2005-03-16 05:48:00,2.23012,2.23012,2.2296,2.22985,36500000.0
2005-03-16 05:49:00,2.22968,2.23017,2.2296,2.23017,43100000.0
2005-03-16 05:50:00,2.22996,2.22998,2.2296,2.22976,33400000.0
2005-03-16 05:51:00,2.22987,2.22995,2.22931,2.22945,30500000.0
2005-03-16 05:52:00,2.22979,2.22983,2.22946,2.22952,48600000.0
2005-03-16 05:53:00,2.22961,2.22998,2.22961,2.22978,48400000.0
2005-03-16 05:54:00,2.22995,2.22999,2.22955,2.22977,21800000.0
2005-03-16 05:55:00,2.22984,2.23003,2.22977,2.22977,29500000.0
2005-03-16 05:56:00,2.2297,2.22985,2.2294,2.22985,24800000.0
2005-03-16 05:57:00,2.23,2.23,2.22967,2.22973,21900000.0
2005-03-16 05:58:00,2.22978,2.23002,2.22952,2.2299,32400000.0
2005-03-16 05:59:00,2.22986,2.22986,2.22939,2.22972,30100000.0
2005-03-16 06:00:00,2.22976,2.23,2.22971,2.22997,24800000.0
2005-03-16 06:01:00,2.2297,2.22982,2.22918,2.22918,19400000.0
2005-03-16 06:02:00,2.22968,2.22971,2.22945,2.22945,47300000.0
2005-03-16 06:03:00,2.22936,2.22961,2.22936,2.22961,34600000.0
2005-03-16 06:04:00,2.22951,2.22956,2.22926,2.22932,19100000.0
2005-03-16 06:05:00,2.22943,2.22943,2.22918,2.22938,20400000.0
2005-03-16 06:06:00,2.22969,2.22969,2.22933,2.22953,38400000.0
2005-03-16 06:07:00,2.22957,2.2298,2.22952,2.22958,32600000.0
2005-03-16 06:08:00,2.22972,2.22975,2.22905,2.22935,30300000.0
2005-03-16 06:09:00,2.22968,2.22968,2.22919,2.22936,21100000.0
2005-03-16 06:10:00,2.22967,2.22975,2.22925,2.22933,36500000.0
2005-03-16 06:11:00,2.22929,2.22951,2.2291,2.2292,48200000.0
2005-03-16 06:12:00,2.22911,2.22944,2.22911,2.22912,26400000.0
2005-03-16 06:13:00,2.22914,2.2294,2.22905,2.2294,19200000.0
2005-03-16 06:14:00,2.22941,2.22954,2.22926,2.22947,12400000.0
2005-03-16 06:15:00,2.2299,2.22998,2.22917,2.22917,25300000.0
2005-03-16 06:16:00,2.22956,2.2301,2.22927,2.2301,32200000.0
2005-03-16 06:17:00,2.22963,2.22973,2.22934,2.22934,35700000.0
2005-03-16 06:18:00,2.22961,2.22997,2.22952,2.22977,21800000.0
2005-03-16 06:19:00,2.22948,2.22985,2.22932,2.2296,53500000.0
2005-03-16 06:20:00,2.22974,2.22974,2.22923,2.22925,49400000.0
2005-03-16 06:21:00,2.22952,2.22972,2.2292,2.22925,21400000.0
2005-03-16 06:22:00,2.22945,2.2298,2.22926,2.22975,22800000.0
2005-03-16 06:23:00,2.22962,2.22995,2.22962,2.2298,34400000.0
2005-03-16 06:24:00,2.22978,2.22997,2.22978,2.22991,28400000.0
2005-03-16 06:25:00,2.22975,2.22991,2.2293,2.2293,40500000.0
2005-03-16 06:26:00,2.22943,2.22989,2.22943,2.2297,24000000.0
2005-03-16 06:27:00,2.22971,2.2299,2.22964,2.22973,42200000.0
2005-03-16 06:28:00,2.22975,2.22975,2.2292,2.22928,40100000.0
2005-03-16 06:29:00,2.2293,2.22951,2.22923,2.22925,19800000.0
2005-03-16 06:30:00,2.22943,2.22963,2.2291,2.2291,39500000.0
2005-03-16 06:31:00,2.22885,2.22933,2.22885,2.22914,47700000.0
2005-03-16 06:32:00,2.22941,2.22966,2.22911,2.22953,38400000.0
2005-03-16 06:33:00,2.22984,2.22984,2.22939,2.22953,34000000.0
2005-03-16 06:34:00,2.2297,2.2297,2.22916,2.22929,55800000.0
2005-03-16 06:35:00,2.22932,2.22957,2.22931,2.22948,22000000.0
2005-03-16 06:36:00,2.2294,2.22952,2.22907,2.22907,52500000.0
2005-03-16 06:37:00,2.22926,2.22953,2.22926,2.22938,32800000.0
2005-03-16 06:38:00,2.22931,2.22962,2.22922,2.22943,50100000.0
2005-03-16 06:39:00,2.22974,2.22974,2.22919,2.22933,46800000.0
2005-03-16 06:40:00,2.22938,2.22974,2.22924,2.2296,25900000.0
2005-03-16 06:41:00,2.22977,2.22989,2.22962,2.22965,42800000.0
2005-03-16 06:42:00,2.22973,2.22978,2.2293,2.22963,32000000.0
2005-03-16 06:43:00,2.22965,2.22976,2.22944,2.22976,44300001.0
2005-03-16 06:44:00,2.22925,2.22954,2.22912,2.22912,36000000.0
2005-03-16 06:45:00,2.22956,2.22979,2.22949,2.22969,31500000.0
2005-03-16 06:46:00,2.22962,2.2297,2.22949,2.22965,50200000.0
2005-03-16 06:47:00,2.22992,2.22992,2.22964,2.22964,16800000.0
2005-03-16 06:48:00,2.22913,2.22947,2.22911,2.22938,36400000.0
2005-03-16 06:49:00,2.22925,2.22942,2.22903,2.22942,32800000.0
2005-03-16 06:50:00,2.22935,2.22944,2.22918,2.22932,16800000.0
2005-03-16 06:51:00,2.22949,2.22952,2.22876,2.22905,25300000.0
2005-03-16 06:52:00,2.2289,2.22904,2.22839,2.22896,30700000.0
2005-03-16 06:53:00,2.22864,2.22889,2.22847,2.2288,46500000.0
2005-03-16 06:54:00,2.22928,2.22946,2.22908,2.22923,42700000.0
2005-03-16 06:55:00,2.2286,2.22911,2.22844,2.22847,30700000.0
2005-03-16 06:56:00,2.22872,2.22872,2.22805,2.22812,46900000.0
2005-03-16 06:57:00,2.22824,2.22833,2.22779,2.22779,29200000.0
2005-03-16 06:58:00,2.22826,2.22846,2.22805,2.22835,53700000.0
2005-03-16 06:59:00,2.2283,2.22867,2.22823,2.22852,49500000.0
2005-03-16 07:00:00,2.22856,2.22875,2.22851,2.22858,36800000.0
2005-03-16 07:01:00,2.22839,2.22868,2.22829,2.2283,21400000.0
2005-03-16 07:02:00,2.22824,2.22862,2.22824,2.22855,23300000.0
2005-03-16 07:03:00,2.22863,2.22864,2.22837,2.22864,27600000.0
2005-03-16 07:04:00,2.2286,2.2286,2.22806,2.22831,70299999.0
2005-03-16 07:05:00,2.2282,2.2286,2.22796,2.2286,23100000.0
2005-03-16 07:06:00,2.22828,2.22839,2.22817,2.22828,27600000.0
2005-03-16 07:07:00,2.22842,2.22855,2.22824,2.22832,22800000.0
2005-03-16 07:08:00,2.22825,2.22825,2.22808,2.22822,18800000.0
2005-03-16 07:09:00,2.22815,2.22866,2.22793,2.22865,35100000.0
2005-03-16 07:10:00,2.22895,2.22895,2.22807,2.22845,40700000.0
2005-03-16 07:11:00,2.22803,2.2287,2.22797,2.22855,51400000.0
2005-03-16 07:12:00,2.22838,2.22864,2.22832,2.22841,38000000.0
2005-03-16 07:13:00,2.22845,2.2285,2.22834,2.22845,29300000.0
2005-03-16 07:14:00,2.22858,2.22858,2.22817,2.22817,43900000.0
2005-03-16 07:15:00,2.22826,2.22838,2.22796,2.22818,32700000.0
2005-03-16 07:16:00,2.22788,2.22834,2.22771,2.22834,50300000.0
2005-03-16 07:17:00,2.22813,2.22833,2.22802,2.22833,34100000.0
2005-03-16 07:18:00,2.22807,2.22857,2.22807,2.22851,38300000.0
2005-03-16 07:19:00,2.22813,2.22863,2.22813,2.22846,53000000.0
2005-03-16 07:20:00,2.22863,2.22883,2.22863,2.22877,30500000.0
2005-03-16 07:21:00,2.22895,2.22901,2.22871,2.22888,39800000.0
2005-03-16 07:22:00,2.22897,2.22897,2.22855,2.22865,56100000.0
2005-03-16 07:23:00,2.2287,2.22904,2.22844,2.22845,69299999.0
2005-03-16 07:24:00,2.22871,2.22896,2.22843,2.22889,43000000.0
2005-03-16 07:25:00,2.22867,2.22888,2.22854,2.22888,38400000.0
2005-03-16 07:26:00,2.22869,2.22926,2.22856,2.22926,21700000.0
2005-03-16 07:27:00,2.2291,2.22912,2.22836,2.22861,46700000.0
2005-03-16 07:28:00,2.22881,2.22915,2.22865,2.22903,31200000.0
2005-03-16 07:29:00,2.2289,2.22909,2.22883,2.229,50800000.0
2005-03-16 07:30:00,2.22925,2.22928,2.22894,2.22912,38100000.0
2005-03-16 07:31:00,2.22901,2.22906,2.22876,2.22878,33200000.0
2005-03-16 07:32:00,2.22871,2.22913,2.22868,2.22887,30800000.0
2005-03-16 07:33:00,2.22865,2.22898,2.2286,2.2288,32500000.0
2005-03-16 07:34:00,2.22862,2.22895,2.22859,2.22875,41300000.0
2005-03-16 07:35:00,2.22861,2.22861,2.2282,2.2282,10200000.0
2005-03-16 07:36:00,2.2281,2.22828,2.22808,2.22823,23600000.0
2005-03-16 07:37:00,2.22842,2.22852,2.22814,2.22835,45000000.0
2005-03-16 07:38:00,2.22831,2.22901,2.22828,2.22877,44100000.0
2005-03-16 07:39:00,2.22881,2.22884,2.22855,2.22859,26700000.0
2005-03-16 07:40:00,2.22862,2.22873,2.22862,2.22873,15600000.0
2005-03-16 07:41:00,2.22887,2.22888,2.22828,2.22859,32800000.0
2005-03-16 07:42:00,2.22817,2.22858,2.22786,2.22858,27500000.0
2005-03-16 07:43:00,2.2285,2.22858,2.22818,2.22828,51500000.0
2005-03-16 07:44:00,2.22841,2.2287,2.22818,2.2283,28100000.0
2005-03-16 07:45:00,2.22855,2.22855,2.22813,2.22839,45800000.0
2005-03-16 07:46:00,2.22856,2.22879,2.22834,2.22877,37500000.0
2005-03-16 07:47:00,2.22853,2.22882,2.22842,2.22853,29900000.0
2005-03-16 07:48:00,2.22863,2.22887,2.22863,2.22868,52499999.0
2005-03-16 07:49:00,2.22873,2.22895,2.22862,2.22891,29400000.0
2005-03-16 07:50:00,2.22887,2.22891,2.22833,2.22847,24000000.0
2005-03-16 07:51:00,2.2283,2.22884,2.22812,2.22867,23600000.0
2005-03-16 07:52:00,2.22857,2.22871,2.22838,2.22838,28700000.0
2005-03-16 07:53:00,2.22853,2.22853,2.22787,2.22804,29700000.0
2005-03-16 07:54:00,2.22827,2.22857,2.22826,2.22841,28000000.0
2005-03-16 07:55:00,2.22835,2.22896,2.22835,2.22879,17300000.0
2005-03-16 07:56:00,2.22831,2.22861,2.2281,2.22841,51600000.0
2005-03-16 07:57:00,2.22848,2.22872,2.22846,2.2286,22100000.0
2005-03-16 07:58:00,2.22853,2.22862,2.22799,2.2286,31900000.0
2005-03-16 07:59:00,2.22855,2.22855,2.22813,2.22813,26100000.0
2005-03-16 08:00:00,2.22865,2.22872,2.22788,2.2279,66700000.0
2005-03-16 08:01:00,2.22833,2.22873,2.22821,2.22864,42200000.0
2005-03-16 08:02:00,2.22838,2.2288,2.22836,2.22865,68200000.0
2005-03-16 08:03:00,2.22872,2.22896,2.22859,2.22873,34400000.0
2005-03-16 08:04:00,2.2285,2.22862,2.2284,2.22844,23800000.0
2005-03-16 08:05:00,2.22841,2.22866,2.22835,2.22855,26100000.0
2005-03-16 08:06:00,2.22831,2.22891,2.22831,2.22872,66600001.0
2005-03-16 08:07:00,2.22877,2.22877,2.22818,2.22828,37100000.0
2005-03-16 08:08:00,2.22821,2.22832,2.22808,2.2282,22000000.0
2005-03-16 08:09:00,2.22825,2.22851,2.22806,2.22806,42900000.0
2005-03-16 08:10:00,2.22774,2.22834,2.22774,2.2283,50900000.0
2005-03-16 08:11:00,2.22859,2.22862,2.2281,2.2283,25700000.0
2005-03-16 08:12:00,2.22834,2.22843,2.22792,2.22797,55100000.0
2005-03-16 08:13:00,2.22806,2.22806,2.22778,2.22778,31300000.0
2005-03-16 08:14:00,2.2283,2.2283,2.22756,2.2278,43000000.0
2005-03-16 08:15:00,2.22807,2.22819,2.22779,2.22802,47600000.0
2005-03-16 08:16:00,2.22801,2.22809,2.22777,2.22793,66800000.0
2005-03-16 08:17:00,2.22815,2.22824,2.22805,2.22808,37000000.0
2005-03-16 08:18:00,2.22796,2.22796,2.2275,2.22767,60100000.0
2005-03-16 08:19:00,2.22771,2.22823,2.22766,2.22823,18300000.0
2005-03-16 08:20:00,2.22784,2.22787,2.22743,2.22754,36300000.0
2005-03-16 08:21:00,2.22707,2.22732,2.2269,2.22703,28000000.0
2005-03-16 08:22:00,2.22739,2.22741,2.22689,2.22689,34800000.0
2005-03-16 08:23:00,2.22719,2.22719,2.22701,2.22705,35700000.0
2005-03-16 08:24:00,2.22715,2.22739,2.22694,2.22721,54100000.0
2005-03-16 08:25:00,2.22744,2.22745,2.22688,2.22732,35500000.0
2005-03-16 08:26:00,2.22731,2.22749,2.22719,2.22743,24200000.0
2005-03-16 08:27:00,2.22758,2.22761,2.22741,2.22755,34600000.0
2005-03-16 08:28:00,2.22764,2.22768,2.22717,2.22744,53300000.0
2005-03-16 08:29:00,2.22723,2.22758,2.22717,2.22758,30600000.0
2005-03-16 08:30:00,2.22736,2.22764,2.22714,2.22754,31200000.0
2005-03-16 08:31:00,2.22778,2.22778,2.22731,2.22777,51300000.0
2005-03-16 08:32:00,2.22786,2.22809,2.22778,2.22796,62699999.0
2005-03-16 08:33:00,2.22837,2.22852,2.22805,2.2281,46700000.0
2005-03-16 08:34:00,2.22865,2.22871,2.2285,2.22855,56200000.0
2005-03-16 08:35:00,2.22857,2.2286,2.22821,2.2286,66100000.0
2005-03-16 08:36:00,2.22867,2.22871,2.22815,2.22823,25800000.0
2005-03-16 08:37:00,2.22847,2.22863,2.22818,2.22853,39900000.0
2005-03-16 08:38:00,2.22859,2.22868,2.22837,2.22845,53500000.0
2005-03-16 08:39:00,2.22855,2.22886,2.22835,2.22884,17200000.0
2005-03-16 08:40:00,2.2288,2.22913,2.22871,2.22913,19900000.0
2005-03-16 08:41:00,2.22872,2.22872,2.2285,2.22865,27800000.0
2005-03-16 08:42:00,2.2282,2.22844,2.22804,2.22844,32400000.0
2005-03-16 08:43:00,2.22854,2.22854,2.22833,2.22842,17200000.0
2005-03-16 08:44:00,2.2282,2.22838,2.2281,2.22827,28500000.0
2005-03-16 08:45:00,2.22826,2.22836,2.22804,2.22825,36300000.0
2005-03-16 08:46:00,2.22804,2.22828,2.22788,2.228,27000000.0
2005-03-16 08:47:00,2.22815,2.22841,2.22804,2.22804,51100000.0
2005-03-16 08:48:00,2.22826,2.22831,2.22788,2.22817,41600000.0
2005-03-16 08:49:00,2.22823,2.22838,2.22804,2.22838,48200000.0
2005-03-16 08:50:00,2.22778,2.22879,2.22778,2.22879,26100000.0
2005-03-16 08:51:00,2.22866,2.22886,2.22838,2.22857,33500000.0
2005-03-16 08:52:00,2.2285,2.22891,2.22839,2.22875,31300000.0
2005-03-16 08:53:00,2.22865,2.22884,2.22831,2.22846,36700000.0
2005-03-16 08:54:00,2.22858,2.22858,2.22795,2.22795,22400000.0
2005-03-16 08:55:00,2.22842,2.22849,2.22821,2.22824,50299998.0
2005-03-16 08:56:00,2.22819,2.22848,2.22816,2.22843,38200000.0
2005-03-16 08:57:00,2.22823,2.2284,2.22809,2.22819,52500000.0
2005-03-16 08:58:00,2.22815,2.22835,2.22797,2.22822,32900000.0
2005-03-16 08:59:00,2.22786,2.22808,2.22773,2.22793,39900000.0
2005-03-16 09:00:00,2.22803,2.22822,2.22771,2.22817,56500000.0
2005-03-16 09:01:00,2.22796,2.22841,2.22796,2.22806,44000000.0
2005-03-16 09:02:00,2.22807,2.22832,2.22783,2.22823,54100000.0
2005-03-16 09:03:00,2.22828,2.22831,2.22789,2.2279,35600000.0
2005-03-16 09:04:00,2.22777,2.22777,2.22736,2.22736,60100000.0
2005-03-16 09:05:00,2.22736,2.22736,2.22705,2.22722,52700001.0
2005-03-16 09:06:00,2.22714,2.22729,2.22679,2.22681,32700000.0
2005-03-16 09:07:00,2.22701,2.22722,2.2268,2.22699,73100000.0
2005-03-16 09:08:00,2.22699,2.2271,2.2267,2.22683,31500000.0
2005-03-16 09:09:00,2.22685,2.22709,2.22669,2.22678,33700000.0
2005-03-16 09:10:00,2.22655,2.22699,2.22647,2.22678,35600000.0
2005-03-16 09:11:00,2.22661,2.227,2.2266,2.22686,44400000.0
2005-03-16 09:12:00,2.22672,2.2272,2.22672,2.22704,40700000.0
2005-03-16 09:13:00,2.22691,2.22704,2.22681,2.22697,24800000.0
2005-03-16 09:14:00,2.22721,2.22723,2.22672,2.22723,44900000.0
2005-03-16 09:15:00,2.22702,2.2275,2.22702,2.22739,31600000.0
2005-03-16 09:16:00,2.22746,2.22754,2.22714,2.22724,27700000.0
2005-03-16 09:17:00,2.22745,2.22761,2.22716,2.22761,43200000.0
2005-03-16 09:18:00,2.2274,2.22785,2.22728,2.22756,38700000.0
2005-03-16 09:19:00,2.22724,2.2275,2.227,2.22707,12800000.0
2005-03-16 09:20:00,2.22743,2.22787,2.22731,2.22778,28100000.0
2005-03-16 09:21:00,2.2279,2.22804,2.22739,2.22739,34300000.0
2005-03-16 09:22:00,2.22712,2.22763,2.22684,2.22684,39400000.0
2005-03-16 09:23:00,2.22702,2.22771,2.22691,2.22771,32800000.0
2005-03-16 09:24:00,2.22783,2.22815,2.22765,2.22801,28300000.0
2005-03-16 09:25:00,2.22782,2.22821,2.2277,2.22821,32600000.0
2005-03-16 09:26:00,2.22816,2.22875,2.22809,2.22869,35200000.0
2005-03-16 09:27:00,2.22841,2.22871,2.22837,2.2286,23700000.0
2005-03-16 09:28:00,2.22858,2.22876,2.22849,2.22867,44800000.0
2005-03-16 09:29:00,2.22859,2.22872,2.22823,2.22834,42800000.0
2005-03-16 09:30:00,2.22836,2.22873,2.22791,2.22801,36800000.0
2005-03-16 09:31:00,2.22812,2.22827,2.22762,2.22785,47300000.0
2005-03-16 09:32:00,2.22827,2.22835,2.2279,2.22828,44600000.0
2005-03-16 09:33:00,2.22835,2.2286,2.22822,2.22832,41600000.0
2005-03-16 09:34:00,2.22846,2.22889,2.22828,2.22889,23600000.0
2005-03-16 09:35:00,2.22877,2.22909,2.22877,2.22906,35300000.0
2005-03-16 09:36:00,2.22884,2.2289,2.22864,2.22872,42100000.0
2005-03-16 09:37:00,2.22896,2.22932,2.22896,2.22924,35900000.0
2005-03-16 09:38:00,2.22958,2.2301,2.2294,2.2301,34600000.0
2005-03-16 09:39:00,2.22993,2.23044,2.22979,2.23005,39000000.0
2005-03-16 09:40:00,2.23,2.23015,2.22988,2.2299,33400000.0
2005-03-16 09:41:00,2.22973,2.22986,2.22944,2.22975,24900000.0
2005-03-16 09:42:00,2.22933,2.22962,2.22932,2.22961,47900000.0
2005-03-16 09:43:00,2.22956,2.22975,2.22942,2.22975,59600001.0
2005-03-16 09:44:00,2.22981,2.23006,2.22976,2.23006,30500000.0
2005-03-16 09:45:00,2.22992,2.23014,2.22975,2.22977,50600000.0
2005-03-16 09:46:00,2.22983,2.23009,2.22956,2.22979,82600000.0
2005-03-16 09:47:00,2.22974,2.23025,2.22956,2.23019,31000000.0
2005-03-16 09:48:00,2.23011,2.23059,2.23008,2.23046,41600000.0
2005-03-16 09:49:00,2.2307,2.2307,2.23032,2.23039,38800000.0
2005-03-16 09:50:00,2.23075,2.23075,2.2301,2.23062,29600000.0
2005-03-16 09:51:00,2.23103,2.23103,2.23045,2.2305,44000000.0
2005-03-16 09:52:00,2.23072,2.23072,2.23,2.23032,36800000.0
2005-03-16 09:53:00,2.23029,2.23029,2.22985,2.22985,50000000.0
2005-03-16 09:54:00,2.22982,2.23022,2.22978,2.23019,38100000.0
2005-03-16 09:55:00,2.23032,2.23032,2.22974,2.22996,47900000.0
2005-03-16 09:56:00,2.23011,2.23044,2.2299,2.22996,32100000.0
2005-03-16 09:57:00,2.22993,2.23066,2.22993,2.2302,41100000.0
2005-03-16 09:58:00,2.23024,2.23024,2.2298,2.23011,26500000.0
2005-03-16 09:59:00,2.23042,2.23042,2.2298,2.23017,43800000.0
2005-03-16 10:00:00,2.22982,2.23018,2.22977,2.22983,41300000.0
2005-03-16 10:01:00,2.22981,2.23052,2.22981,2.23044,36400000.0
2005-03-16 10:02:00,2.23045,2.23052,2.23015,2.23022,33200000.0
2005-03-16 10:03:00,2.23025,2.23053,2.22972,2.23001,46100000.0
2005-03-16 10:04:00,2.22985,2.23003,2.22933,2.22937,52800000.0
2005-03-16 10:05:00,2.22955,2.22974,2.22912,2.22912,30300000.0
2005-03-16 10:06:00,2.22937,2.22946,2.22919,2.22929,49500000.0
2005-03-16 10:07:00,2.22956,2.22956,2.22897,2.22924,36900000.0
2005-03-16 10:08:00,2.22932,2.22958,2.22922,2.22949,35300000.0
2005-03-16 10:09:00,2.22954,2.2297,2.22903,2.22907,43600000.0
2005-03-16 10:10:00,2.22898,2.22962,2.22897,2.2295,29800000.0
2005-03-16 10:11:00,2.22914,2.22947,2.22914,2.22947,22200000.0
2005-03-16 10:12:00,2.22941,2.22952,2.22914,2.22933,47900000.0
2005-03-16 10:13:00,2.22922,2.22961,2.22922,2.22948,24200000.0
2005-03-16 10:14:00,2.22975,2.22976,2.22922,2.22922,52900000.0
2005-03-16 10:15:00,2.22937,2.22937,2.22862,2.22868,33200000.0
2005-03-16 10:16:00,2.22874,2.22883,2.22802,2.22815,31500000.0
2005-03-16 10:17:00,2.22837,2.22847,2.22776,2.22789,37600000.0
2005-03-16 10:18:00,2.22742,2.22781,2.22728,2.22781,26200000.0
2005-03-16 10:19:00,2.22716,2.22738,2.22689,2.22738,30800000.0
2005-03-16 10:20:00,2.22759,2.22779,2.22731,2.22739,17400000.0
2005-03-16 10:21:00,2.22774,2.22797,2.22758,2.2276,47100000.0
2005-03-16 10:22:00,2.22789,2.22806,2.22725,2.22732,56800000.0
2005-03-16 10:23:00,2.22725,2.22738,2.22689,2.22689,27600000.0
2005-03-16 10:24:00,2.22708,2.2275,2.22697,2.22745,52800000.0
2005-03-16 10:25:00,2.22729,2.2275,2.22707,2.22735,34900000.0
2005-03-16 10:26:00,2.22728,2.22765,2.22715,2.22753,30300000.0
2005-03-16 10:27:00,2.22724,2.22784,2.22722,2.22755,37300000.0
2005-03-16 10:28:00,2.22753,2.22766,2.22732,2.22756,28300000.0
2005-03-16 10:29:00,2.22753,2.22801,2.22747,2.22795,50900000.0
2005-03-16 10:30:00,2.22774,2.22786,2.22762,2.22786,34300000.0
2005-03-16 10:31:00,2.22755,2.22785,2.22752,2.22773,40700000.0
2005-03-16 10:32:00,2.22763,2.22788,2.22737,2.22742,34000000.0
2005-03-16 10:33:00,2.22738,2.2277,2.22731,2.22762,50500000.0
2005-03-16 10:34:00,2.22745,2.22765,2.22712,2.22712,40500000.0
2005-03-16 10:35:00,2.2269,2.22704,2.22674,2.22699,34700000.0
2005-03-16 10:36:00,2.22699,2.22725,2.2269,2.22699,30400000.0
2005-03-16 10:37:00,2.22696,2.22745,2.22673,2.22681,45100000.0
2005-03-16 10:38:00,2.22638,2.22638,2.22591,2.22591,22800000.0
2005-03-16 10:39:00,2.22565,2.22588,2.22545,2.22578,25500000.0
2005-03-16 10:40:00,2.22583,2.22587,2.22548,2.22578,42800001.0
2005-03-16 10:41:00,2.22557,2.22616,2.22553,2.22601,42000000.0
2005-03-16 10:42:00,2.226,2.22662,2.22598,2.22625,40200000.0
2005-03-16 10:43:00,2.22597,2.22622,2.22581,2.22597,23200000.0
2005-03-16 10:44:00,2.22586,2.22607,2.22583,2.22583,42300000.0
2005-03-16 10:45:00,2.2255,2.22574,2.2254,2.22565,32500000.0
2005-03-16 10:46:00,2.22571,2.22571,2.22548,2.22561,29000000.0
2005-03-16 10:47:00,2.22547,2.22552,2.22524,2.22529,37900000.0
2005-03-16 10:48:00,2.22538,2.22561,2.2253,2.22536,40500000.0
2005-03-16 10:49:00,2.22551,2.22551,2.22501,2.22518,31400000.0
2005-03-16 10:50:00,2.22483,2.22514,2.22465,2.22511,25400000.0
2005-03-16 10:51:00,2.2247,2.225,2.22454,2.22474,28600000.0
2005-03-16 10:52:00,2.22446,2.22475,2.22437,2.22475,24500000.0
2005-03-16 10:53:00,2.22479,2.22495,2.22465,2.22485,32800000.0
2005-03-16 10:54:00,2.22476,2.2249,2.22469,2.22469,34800000.0
2005-03-16 10:55:00,2.22472,2.22472,2.22431,2.22463,57500000.0
2005-03-16 10:56:00,2.22459,2.22482,2.22427,2.22434,28600000.0
2005-03-16 10:57:00,2.22449,2.22483,2.22434,2.22466,53100000.0
2005-03-16 10:58:00,2.22479,2.22483,2.22448,2.22458,41300000.0
2005-03-16 10:59:00,2.22444,2.22511,2.2244,2.22496,67000000.0
2005-03-16 11:00:00,2.22503,2.22523,2.22482,2.22498,29400000.0
2005-03-16 11:01:00,2.22448,2.22468,2.22433,2.22449,37800000.0
2005-03-16 11:02:00,2.22417,2.2247,2.22417,2.2247,31800000.0
2005-03-16 11:03:00,2.2247,2.22474,2.2242,2.2242,34700000.0
2005-03-16 11:04:00,2.22457,2.22457,2.22419,2.22432,39200000.0
2005-03-16 11:05:00,2.22438,2.22527,2.22434,2.22461,63800000.0
2005-03-16 11:06:00,2.22507,2.22519,2.22464,2.22497,61100001.0
2005-03-16 11:07:00,2.22494,2.22505,2.22474,2.22474,37400000.0
2005-03-16 11:08:00,2.22487,2.22514,2.22487,2.22488,30000000.0
2005-03-16 11:09:00,2.22504,2.22536,2.22504,2.22533,26300000.0
2005-03-16 11:10:00,2.22523,2.22554,2.22523,2.22533,37500000.0
2005-03-16 11:11:00,2.22508,2.22521,2.2249,2.22499,31800000.0
2005-03-16 11:12:00,2.22499,2.22517,2.22488,2.22493,85800000.0
2005-03-16 11:13:00,2.22476,2.22525,2.22473,2.22508,42200000.0
2005-03-16 11:14:00,2.22497,2.22523,2.22468,2.22494,44200000.0
2005-03-16 11:15:00,2.22481,2.22496,2.22457,2.22496,47000000.0
2005-03-16 11:16:00,2.22463,2.22503,2.22458,2.22492,24800000.0
2005-03-16 11:17:00,2.22473,2.22517,2.22468,2.22517,52600001.0
2005-03-16 11:18:00,2.22522,2.22545,2.22511,2.22516,41400000.0
2005-03-16 11:19:00,2.22502,2.22522,2.22476,2.22493,44100000.0
2005-03-16 11:20:00,2.22475,2.22518,2.22457,2.22512,34300000.0
2005-03-16 11:21:00,2.2248,2.2252,2.2248,2.2252,20700000.0
2005-03-16 11:22:00,2.22499,2.22513,2.2248,2.22492,41800000.0
2005-03-16 11:23:00,2.22501,2.22526,2.22487,2.22508,49900000.0
2005-03-16 11:24:00,2.22513,2.22551,2.225,2.22545,39500000.0
2005-03-16 11:25:00,2.22562,2.22596,2.22555,2.22584,28900000.0
2005-03-16 11:26:00,2.22606,2.2263,2.22587,2.22614,32300000.0
2005-03-16 11:27:00,2.22614,2.22634,2.226,2.22603,65499998.0
2005-03-16 11:28:00,2.22608,2.22619,2.22583,2.22618,49600000.0
2005-03-16 11:29:00,2.22599,2.22599,2.22558,2.22558,49600000.0
2005-03-16 11:30:00,2.2255,2.22604,2.2255,2.22585,29100000.0
2005-03-16 11:31:00,2.2258,2.226,2.22532,2.22537,23800000.0
2005-03-16 11:32:00,2.22551,2.22622,2.22551,2.22622,23900000.0
2005-03-16 11:33:00,2.22604,2.22646,2.2257,2.22646,27100000.0
2005-03-16 11:34:00,2.22631,2.22639,2.22589,2.22591,56600000.0
2005-03-16 11:35:00,2.22568,2.22623,2.22556,2.22596,58599998.0
2005-03-16 11:36:00,2.22584,2.22644,2.22584,2.22622,33600000.0
2005-03-16 11:37:00,2.22608,2.2264,2.22596,2.22638,31700000.0
2005-03-16 11:38:00,2.2262,2.22671,2.22617,2.22617,61300000.0
2005-03-16 11:39:00,2.22618,2.22647,2.22602,2.22619,50000000.0
2005-03-16 11:40:00,2.226,2.22628,2.226,2.22628,49000000.0
2005-03-16 11:41:00,2.22615,2.2264,2.2259,2.2259,26400000.0
2005-03-16 11:42:00,2.22568,2.22624,2.22568,2.2261,55600000.0
2005-03-16 11:43:00,2.22587,2.22611,2.22537,2.22537,31600000.0
2005-03-16 11:44:00,2.22524,2.22552,2.22516,2.22535,37600000.0
2005-03-16 11:45:00,2.22552,2.22552,2.22509,2.22509,45800001.0
2005-03-16 11:46:00,2.22523,2.22526,2.22488,2.22495,26200000.0
2005-03-16 11:47:00,2.22506,2.22514,2.22493,2.22505,38500000.0
2005-03-16 11:48:00,2.22508,2.22533,2.22476,2.22501,35500000.0
2005-03-16 11:49:00,2.225,2.22523,2.22469,2.22518,20100000.0
2005-03-16 11:50:00,2.22503,2.2258,2.22503,2.22552,34400000.0
2005-03-16 11:51:00,2.22533,2.22564,2.2251,2.22563,40900000.0
2005-03-16 11:52:00,2.22571,2.22593,2.22561,2.22585,38300001.0
2005-03-16 11:53:00,2.22575,2.22591,2.22545,2.22575,20000000.0
2005-03-16 11:54:00,2.22584,2.22584,2.22524,2.22555,29400000.0
2005-03-16 11:55:00,2.22549,2.22567,2.22538,2.22538,29500000.0
2005-03-16 11:56:00,2.22549,2.22595,2.22545,2.22577,58300000.0
2005-03-16 11:57:00,2.22605,2.22611,2.22574,2.22611,40700000.0
2005-03-16 11:58:00,2.22597,2.22643,2.22547,2.22643,26600000.0
2005-03-16 11:59:00,2.2264,2.22689,2.22626,2.22683,28400000.0
2005-03-16 12:00:00,2.22671,2.22685,2.22664,2.22664,20800000.0
2005-03-16 12:01:00,2.2265,2.22706,2.2265,2.22692,48600000.0
2005-03-16 12:02:00,2.22681,2.22713,2.22674,2.22698,38700000.0
2005-03-16 12:03:00,2.22681,2.22732,2.22681,2.22732,21800000.0
2005-03-16 12:04:00,2.22716,2.22718,2.22671,2.22674,30900000.0
2005-03-16 12:05:00,2.22704,2.22704,2.22669,2.22675,55200000.0
2005-03-16 12:06:00,2.22696,2.22696,2.22622,2.22644,23800000.0
2005-03-16 12:07:00,2.22646,2.2267,2.22626,2.2266,54200000.0
2005-03-16 12:08:00,2.22671,2.22697,2.22657,2.22672,20800000.0
2005-03-16 12:09:00,2.22683,2.22697,2.22635,2.22673,53000000.0
2005-03-16 12:10:00,2.22682,2.22706,2.22664,2.2269,32100000.0
2005-03-16 12:11:00,2.22696,2.2273,2.2269,2.22704,46300000.0
2005-03-16 12:12:00,2.22674,2.22691,2.22656,2.22684,39700000.0
2005-03-16 12:13:00,2.22686,2.22711,2.22676,2.22676,22500000.0
2005-03-16 12:14:00,2.22678,2.22723,2.22663,2.22699,40700000.0
2005-03-16 12:15:00,2.22676,2.22721,2.22676,2.22721,46800000.0
2005-03-16 12:16:00,2.22668,2.22715,2.22668,2.22703,39100000.0
2005-03-16 12:17:00,2.22709,2.22724,2.22692,2.22701,24100000.0
2005-03-16 12:18:00,2.22717,2.22738,2.2268,2.22736,69500000.0
2005-03-16 12:19:00,2.22723,2.22741,2.22723,2.22734,56100000.0
2005-03-16 12:20:00,2.22728,2.22746,2.22702,2.22715,37100000.0
2005-03-16 12:21:00,2.22717,2.22738,2.22691,2.22702,31200000.0
2005-03-16 12:22:00,2.22708,2.22728,2.22687,2.2272,28300000.0
2005-03-16 12:23:00,2.22699,2.22752,2.22668,2.22752,33800000.0
2005-03-16 12:24:00,2.22766,2.22805,2.22748,2.22805,18200000.0
2005-03-16 12:25:00,2.22815,2.22822,2.22762,2.22786,59900000.0
2005-03-16 12:26:00,2.22777,2.22792,2.22758,2.22758,46199999.0
2005-03-16 12:27:00,2.22743,2.2279,2.22697,2.2279,43300000.0
2005-03-16 12:28:00,2.22767,2.22767,2.22722,2.22744,23600000.0
2005-03-16 12:29:00,2.22742,2.2279,2.22739,2.22739,40600000.0
2005-03-16 12:30:00,2.22761,2.22761,2.22694,2.22725,47700000.0
2005-03-16 12:31:00,2.2272,2.22787,2.2272,2.22772,32400000.0
2005-03-16 12:32:00,2.22807,2.2284,2.22786,2.22836,21800000.0
2005-03-16 12:33:00,2.22853,2.22865,2.22805,2.2281,52000000.0
2005-03-16 12:34:00,2.22781,2.22828,2.22781,2.22812,42600000.0
2005-03-16 12:35:00,2.22772,2.22793,2.22743,2.22777,24600000.0
2005-03-16 12:36:00,2.22778,2.22817,2.22762,2.22792,56599999.0
2005-03-16 12:37:00,2.22783,2.22808,2.22767,2.22791,46000000.0
2005-03-16 12:38:00,2.228,2.22853,2.228,2.22822,52700000.0
2005-03-16 12:39:00,2.22814,2.22824,2.22783,2.22813,43800000.0
2005-03-16 12:40:00,2.22815,2.2284,2.22811,2.22833,35900000.0
2005-03-16 12:41:00,2.22822,2.22852,2.22806,2.2283,36700000.0
2005-03-16 12:42:00,2.22816,2.22836,2.22795,2.22835,58000000.0
2005-03-16 12:43:00,2.2283,2.22861,2.2282,2.22846,29700000.0
2005-03-16 12:44:00,2.22853,2.22866,2.22818,2.22818,52200000.0
2005-03-16 12:45:00,2.2284,2.22882,2.22828,2.22882,47500000.0
2005-03-16 12:46:00,2.22846,2.22892,2.22831,2.22892,42000001.0
2005-03-16 12:47:00,2.22859,2.22859,2.22752,2.22769,31300000.0
2005-03-16 12:48:00,2.22754,2.22763,2.22725,2.22759,36700000.0
2005-03-16 12:49:00,2.22761,2.22772,2.22741,2.22743,50200000.0
2005-03-16 12:50:00,2.22728,2.22777,2.2271,2.22738,30000000.0
2005-03-16 12:51:00,2.2273,2.22749,2.22694,2.22709,45000000.0
2005-03-16 12:52:00,2.22695,2.22736,2.22695,2.22717,55700000.0
2005-03-16 12:53:00,2.22728,2.22728,2.22675,2.22697,60800000.0
2005-03-16 12:54:00,2.22711,2.22721,2.22698,2.22719,32200000.0
2005-03-16 12:55:00,2.22725,2.22732,2.22708,2.22727,21100000.0
2005-03-16 12:56:00,2.22718,2.22732,2.22689,2.22705,36800000.0
2005-03-16 12:57:00,2.22693,2.22761,2.22693,2.22716,28200000.0
2005-03-16 12:58:00,2.22705,2.22719,2.22688,2.22688,37100000.0
2005-03-16 12:59:00,2.22686,2.2271,2.22672,2.2271,39700000.0
2005-03-16 13:00:00,2.22726,2.22735,2.22674,2.22685,62100000.0
2005-03-16 13:01:00,2.22663,2.22663,2.22571,2.22578,41600000.0
2005-03-16 13:02:00,2.22563,2.22602,2.22548,2.22589,56800000.0
2005-03-16 13:03:00,2.22553,2.226,2.22553,2.22568,22400000.0
2005-03-16 13:04:00,2.2257,2.22582,2.22546,2.2255,36400000.0
2005-03-16 13:05:00,2.22554,2.22561,2.22534,2.22549,29000000.0
2005-03-16 13:06:00,2.22558,2.2259,2.22536,2.22564,32200000.0
2005-03-16 13:07:00,2.22548,2.22593,2.22547,2.22579,54100000.0
2005-03-16 13:08:00,2.22594,2.22612,2.22527,2.22532,24100000.0
2005-03-16 13:09:00,2.22549,2.22549,2.2252,2.2253,39800000.0
2005-03-16 13:10:00,2.2252,2.22532,2.22481,2.22481,50900000.0
2005-03-16 13:11:00,2.22483,2.2255,2.22467,2.22541,30200000.0
2005-03-16 13:12:00,2.22569,2.22599,2.2256,2.22568,37700000.0
2005-03-16 13:13:00,2.22596,2.22621,2.22573,2.22612,30500000.0
2005-03-16 13:14:00,2.22581,2.22637,2.22574,2.22628,29700000.0
2005-03-16 13:15:00,2.22644,2.22663,2.22602,2.22663,41800000.0
2005-03-16 13:16:00,2.22643,2.22643,2.22585,2.2262,44900000.0
2005-03-16 13:17:00,2.2262,2.22629,2.22595,2.22595,37000000.0
2005-03-16 13:18:00,2.22617,2.22636,2.22593,2.22605,33000000.0
2005-03-16 13:19:00,2.22627,2.22627,2.22581,2.22588,31200000.0
2005-03-16 13:20:00,2.22574,2.22614,2.22574,2.22608,53400000.0
2005-03-16 13:21:00,2.22595,2.22621,2.22586,2.22589,28600000.0
2005-03-16 13:22:00,2.22586,2.22587,2.22565,2.22565,37400000.0
2005-03-16 13:23:00,2.2259,2.22607,2.22572,2.22572,26200000.0
2005-03-16 13:24:00,2.22597,2.22609,2.22575,2.22588,37900000.0
2005-03-16 13:25:00,2.22592,2.22617,2.22574,2.22617,29700000.0
2005-03-16 13:26:00,2.22612,2.2264,2.22591,2.2264,45700000.0
2005-03-16 13:27:00,2.22654,2.22686,2.22626,2.22686,31200000.0
2005-03-16 13:28:00,2.22689,2.22722,2.22683,2.22712,35100000.0
2005-03-16 13:29:00,2.22689,2.22714,2.22685,2.22699,49600000.0
2005-03-16 13:30:00,2.22697,2.2272,2.22682,2.22711,51300000.0
2005-03-16 13:31:00,2.22686,2.22736,2.22681,2.2272,29000000.0
2005-03-16 13:32:00,2.22695,2.22743,2.22691,2.22726,74999999.0
2005-03-16 13:33:00,2.22722,2.22736,2.22702,2.22712,55600000.0
2005-03-16 13:34:00,2.22705,2.22733,2.2268,2.22708,54500000.0
2005-03-16 13:35:00,2.22697,2.22716,2.22656,2.22688,50700000.0
2005-03-16 13:36:00,2.22673,2.22703,2.22659,2.22703,30900000.0
2005-03-16 13:37:00,2.22696,2.2271,2.22672,2.22709,38500000.0
2005-03-16 13:38:00,2.22734,2.22734,2.22629,2.22634,67900000.0
2005-03-16 13:39:00,2.22625,2.22655,2.22624,2.22655,44600000.0
2005-03-16 13:40:00,2.22663,2.22681,2.22657,2.22667,25500000.0
2005-03-16 13:41:00,2.22703,2.22703,2.2267,2.22681,54900000.0
2005-03-16 13:42:00,2.22704,2.22704,2.22636,2.22638,20100000.0
2005-03-16 13:43:00,2.22606,2.22645,2.22588,2.22645,33200000.0
2005-03-16 13:44:00,2.22634,2.22663,2.22614,2.22656,40800000.0
2005-03-16 13:45:00,2.22692,2.22729,2.22675,2.22678,33200000.0
2005-03-16 13:46:00,2.22702,2.22721,2.22669,2.2269,41300000.0
2005-03-16 13:47:00,2.22666,2.22684,2.22641,2.22662,37000000.0
2005-03-16 13:48:00,2.22643,2.22682,2.22643,2.22661,37200000.0
2005-03-16 13:49:00,2.22625,2.22651,2.22593,2.22597,57800000.0
2005-03-16 13:50:00,2.22572,2.22572,2.22517,2.22533,18400000.0
2005-03-16 13:51:00,2.22526,2.22563,2.22524,2.22544,52900001.0
2005-03-16 13:52:00,2.22563,2.22563,2.22504,2.22515,41100000.0
2005-03-16 13:53:00,2.22499,2.2251,2.22455,2.2247,48800000.0
2005-03-16 13:54:00,2.22503,2.22546,2.225,2.22546,24600000.0
2005-03-16 13:55:00,2.22539,2.22539,2.2242,2.22422,35600000.0
2005-03-16 13:56:00,2.22405,2.22423,2.2238,2.22381,38000000.0
2005-03-16 13:57:00,2.22355,2.22355,2.22317,2.22332,36400000.0
2005-03-16 13:58:00,2.22275,2.22321,2.22233,2.22234,40800000.0
2005-03-16 13:59:00,2.22202,2.22274,2.22192,2.22266,47700000.0
2005-03-16 14:00:00,2.22266,2.22277,2.22245,2.22272,42100000.0
2005-03-16 14:01:00,2.22297,2.22316,2.22267,2.22278,36100000.0
2005-03-16 14:02:00,2.22304,2.22316,2.22275,2.22306,35200000.0
2005-03-16 14:03:00,2.22301,2.22323,2.22291,2.2231,22400000.0
2005-03-16 14:04:00,2.22298,2.22327,2.22275,2.22305,43000001.0
2005-03-16 14:05:00,2.22285,2.22315,2.22269,2.22287,38400000.0
2005-03-16 14:06:00,2.22312,2.22323,2.2228,2.22294,33500000.0
2005-03-16 14:07:00,2.22304,2.22307,2.22238,2.22243,36400000.0
2005-03-16 14:08:00,2.22256,2.22291,2.22228,2.22229,37000000.0
2005-03-16 14:09:00,2.22228,2.22253,2.22214,2.22244,39200000.0
2005-03-16 14:10:00,2.22215,2.22269,2.22201,2.22253,28600000.0
2005-03-16 14:11:00,2.22265,2.22286,2.22241,2.2225,25000000.0
2005-03-16 14:12:00,2.22282,2.22315,2.22259,2.2231,33300000.0
2005-03-16 14:13:00,2.2227,2.22283,2.22245,2.22258,22600000.0
2005-03-16 14:14:00,2.22287,2.22291,2.22229,2.22252,32100000.0
2005-03-16 14:15:00,2.22248,2.22273,2.22247,2.22257,33700000.0
2005-03-16 14:16:00,2.22249,2.2229,2.22233,2.22262,43500000.0
2005-03-16 14:17:00,2.22273,2.22291,2.22267,2.22282,29600000.0
2005-03-16 14:18:00,2.2228,2.22298,2.22255,2.22275,48000000.0
2005-03-16 14:19:00,2.22285,2.22297,2.22262,2.22262,42500000.0
2005-03-16 14:20:00,2.22262,2.22311,2.22262,2.223,54700000.0
2005-03-16 14:21:00,2.22301,2.22318,2.22251,2.22251,24400000.0
2005-03-16 14:22:00,2.22246,2.22279,2.22246,2.22277,24400000.0
2005-03-16 14:23:00,2.22261,2.22261,2.22235,2.22261,15400000.0
2005-03-16 14:24:00,2.22268,2.22279,2.22241,2.22247,20400000.0
2005-03-16 14:25:00,2.22257,2.22287,2.22233,2.22243,36300000.0
2005-03-16 14:26:00,2.22221,2.22278,2.22214,2.22278,41000000.0
2005-03-16 14:27:00,2.22251,2.22251,2.22108,2.22135,37000000.0
2005-03-16 14:28:00,2.22121,2.22133,2.22086,2.22095,49000000.0
2005-03-16 14:29:00,2.22085,2.22168,2.22076,2.22163,30300000.0
2005-03-16 14:30:00,2.22153,2.22211,2.22139,2.22152,30100000.0
2005-03-16 14:31:00,2.2214,2.22144,2.22091,2.221,40000000.0
2005-03-16 14:32:00,2.22117,2.22127,2.22064,2.22093,40000000.0
2005-03-16 14:33:00,2.2207,2.22087,2.22053,2.22074,31100000.0
2005-03-16 14:34:00,2.22062,2.22078,2.22056,2.22074,54799999.0
2005-03-16 14:35:00,2.22063,2.22085,2.22063,2.22083,32600000.0
2005-03-16 14:36:00,2.2208,2.2212,2.2208,2.2212,29600000.0
2005-03-16 14:37:00,2.22119,2.22128,2.22094,2.22128,32100000.0
2005-03-16 14:38:00,2.22147,2.22172,2.22089,2.22107,27000000.0
2005-03-16 14:39:00,2.22131,2.22151,2.22123,2.22149,47300000.0
2005-03-16 14:40:00,2.22153,2.22195,2.22147,2.22195,36100000.0
2005-03-16 14:41:00,2.222,2.22215,2.22172,2.22186,35100000.0
2005-03-16 14:42:00,2.22212,2.22212,2.22166,2.22198,32700000.0
2005-03-16 14:43:00,2.22204,2.22211,2.22183,2.22206,42500000.0
2005-03-16 14:44:00,2.222,2.22225,2.22178,2.22225,37200000.0
2005-03-16 14:45:00,2.22194,2.22219,2.22179,2.2221,39600000.0
2005-03-16 14:46:00,2.22201,2.2222,2.22194,2.22194,31600000.0
2005-03-16 14:47:00,2.22202,2.22224,2.22187,2.22187,33700000.0
2005-03-16 14:48:00,2.22226,2.22234,2.22207,2.22207,41800000.0
2005-03-16 14:49:00,2.22227,2.22228,2.22195,2.22219,30100000.0
2005-03-16 14:50:00,2.22202,2.22237,2.22202,2.22237,16600000.0
2005-03-16 14:51:00,2.22229,2.22238,2.22207,2.22207,37600000.0
2005-03-16 14:52:00,2.2221,2.22239,2.22203,2.22213,40400000.0
2005-03-16 14:53:00,2.22223,2.22228,2.22172,2.22175,43700000.0
2005-03-16 14:54:00,2.22189,2.22209,2.2218,2.22186,54900000.0
2005-03-16 14:55:00,2.22163,2.22188,2.22132,2.22158,39500000.0
2005-03-16 14:56:00,2.22174,2.22184,2.22108,2.22108,40000000.0
2005-03-16 14:57:00,2.22155,2.2217,2.22152,2.22163,38900000.0
2005-03-16 14:58:00,2.22168,2.22195,2.22154,2.22163,46000000.0
2005-03-16 14:59:00,2.22197,2.22197,2.22151,2.22171,25300000.0
2005-03-16 15:00:00,2.22197,2.22201,2.22148,2.22164,51900000.0
2005-03-16 15:01:00,2.2212,2.22155,2.22118,2.2214,37100000.0
2005-03-16 15:02:00,2.2215,2.22167,2.22126,2.22155,28200000.0
2005-03-16 15:03:00,2.22164,2.22164,2.22128,2.22128,22400000.0
2005-03-16 15:04:00,2.22122,2.22141,2.22107,2.22107,56500000.0
2005-03-16 15:05:00,2.2212,2.22139,2.22106,2.22121,62400000.0
2005-03-16 15:06:00,2.22128,2.22167,2.22128,2.22165,53800000.0
2005-03-16 15:07:00,2.22151,2.22168,2.22139,2.22149,16200000.0
2005-03-16 15:08:00,2.22123,2.22123,2.22073,2.2208,20600000.0
2005-03-16 15:09:00,2.22088,2.22125,2.22081,2.22115,29700000.0
2005-03-16 15:10:00,2.22112,2.22127,2.22084,2.22117,25600000.0
2005-03-16 15:11:00,2.22096,2.2212,2.22082,2.22118,38500000.0
2005-03-16 15:12:00,2.22116,2.22135,2.22104,2.22104,31300000.0
2005-03-16 15:13:00,2.22124,2.22124,2.22097,2.22101,36400000.0
2005-03-16 15:14:00,2.22101,2.22101,2.22086,2.22099,20000000.0
2005-03-16 15:15:00,2.22094,2.22119,2.22087,2.22112,21200000.0
2005-03-16 15:16:00,2.22104,2.22134,2.22094,2.22117,31800000.0
2005-03-16 15:17:00,2.22132,2.2218,2.2212,2.22168,29100000.0
2005-03-16 15:18:00,2.22167,2.2217,2.22135,2.22143,37300000.0
2005-03-16 15:19:00,2.22137,2.22155,2.2212,2.22131,38800000.0
2005-03-16 15:20:00,2.22149,2.22188,2.22149,2.22188,34400000.0
2005-03-16 15:21:00,2.2218,2.22182,2.22144,2.22166,51100000.0
2005-03-16 15:22:00,2.22174,2.22205,2.22156,2.22183,35900000.0
2005-03-16 15:23:00,2.22144,2.22151,2.22137,2.22145,27300000.0
2005-03-16 15:24:00,2.2213,2.22155,2.2213,2.22155,27100000.0
2005-03-16 15:25:00,2.22147,2.22147,2.22099,2.2211,34600000.0
2005-03-16 15:26:00,2.22114,2.22132,2.22079,2.22101,38400000.0
2005-03-16 15:27:00,2.2211,2.22113,2.22055,2.2206,21000000.0
2005-03-16 15:28:00,2.22075,2.22079,2.22035,2.22059,56400000.0
2005-03-16 15:29:00,2.22055,2.2207,2.22019,2.22049,36900000.0
2005-03-16 15:30:00,2.22067,2.22085,2.21945,2.21967,40100000.0
2005-03-16 15:31:00,2.21981,2.22016,2.21962,2.22016,22300000.0
2005-03-16 15:32:00,2.2199,2.22064,2.21972,2.22059,39300000.0
2005-03-16 15:33:00,2.22055,2.22055,2.21982,2.22003,55800000.0
2005-03-16 15:34:00,2.22014,2.22026,2.2196,2.21972,45100000.0
2005-03-16 15:35:00,2.21961,2.22046,2.21961,2.22007,59300000.0
2005-03-16 15:36:00,2.21982,2.21993,2.21938,2.21954,44700000.0
2005-03-16 15:37:00,2.2199,2.2199,2.21948,2.21952,24800000.0
2005-03-16 15:38:00,2.21968,2.2202,2.21946,2.2196,32800000.0
2005-03-16 15:39:00,2.22002,2.22002,2.21928,2.21971,27800000.0
2005-03-16 15:40:00,2.21999,2.21999,2.21918,2.21922,43400000.0
2005-03-16 15:41:00,2.21964,2.21977,2.21943,2.21977,18000000.0
2005-03-16 15:42:00,2.22008,2.22008,2.21905,2.21914,28600000.0
2005-03-16 15:43:00,2.21917,2.21956,2.21917,2.21943,26200000.0
2005-03-16 15:44:00,2.2195,2.21975,2.2192,2.21963,32600000.0
2005-03-16 15:45:00,2.22012,2.22018,2.21962,2.21962,45200000.0
2005-03-16 15:46:00,2.21984,2.22014,2.21959,2.21979,23500000.0
2005-03-16 15:47:00,2.21999,2.22027,2.21904,2.21904,30400000.0
2005-03-16 15:48:00,2.21898,2.21898,2.21844,2.21849,57000000.0
2005-03-16 15:49:00,2.2187,2.2187,2.21812,2.21856,57800000.0
2005-03-16 15:50:00,2.21855,2.21888,2.21836,2.21867,38700000.0
2005-03-16 15:51:00,2.21872,2.21892,2.21853,2.21866,36100000.0
2005-03-16 15:52:00,2.21857,2.2187,2.21815,2.21827,30800000.0
2005-03-16 15:53:00,2.21783,2.21795,2.21771,2.21776,20200000.0
2005-03-16 15:54:00,2.21786,2.21846,2.21775,2.21775,52200000.0
2005-03-16 15:55:00,2.21803,2.21814,2.21756,2.21793,39600000.0
2005-03-16 15:56:00,2.21783,2.21806,2.21769,2.21791,30200000.0
2005-03-16 15:57:00,2.21827,2.21867,2.21801,2.21867,61499999.0
2005-03-16 15:58:00,2.21859,2.21881,2.21852,2.21871,27200000.0
2005-03-16 15:59:00,2.21878,2.21878,2.21842,2.21853,21600000.0
2005-03-16 16:00:00,2.21837,2.21877,2.2182,2.21867,43900000.0
2005-03-16 16:01:00,2.21856,2.2187,2.21835,2.21841,38000000.0
2005-03-16 16:02:00,2.21821,2.21852,2.21816,2.21852,41700000.0
2005-03-16 16:03:00,2.2183,2.21867,2.21821,2.21842,55400000.0
2005-03-16 16:04:00,2.21832,2.21871,2.21831,2.21855,39900000.0
2005-03-16 16:05:00,2.21844,2.21934,2.21844,2.21899,30700000.0
2005-03-16 16:06:00,2.21919,2.21933,2.21908,2.2192,41300000.0
2005-03-16 16:07:00,2.21972,2.21985,2.21962,2.21978,52200000.0
2005-03-16 16:08:00,2.21979,2.21999,2.21941,2.21942,27800000.0
2005-03-16 16:09:00,2.21965,2.21968,2.21907,2.21915,24200000.0
2005-03-16 16:10:00,2.2189,2.2189,2.21844,2.21844,29200000.0
2005-03-16 16:11:00,2.21827,2.21896,2.21827,2.21859,69400000.0
2005-03-16 16:12:00,2.21852,2.21906,2.21848,2.21906,49600000.0
2005-03-16 16:13:00,2.21899,2.21972,2.21899,2.21966,16700000.0
2005-03-16 16:14:00,2.22012,2.22037,2.2197,2.22026,47700000.0
2005-03-16 16:15:00,2.2205,2.22063,2.21986,2.22003,43900000.0
2005-03-16 16:16:00,2.22022,2.22022,2.21965,2.21997,37300000.0
2005-03-16 16:17:00,2.21985,2.22004,2.21944,2.21969,53200000.0
2005-03-16 16:18:00,2.21992,2.22019,2.21985,2.22019,71800000.0
2005-03-16 16:19:00,2.2204,2.22053,2.22006,2.22039,37000000.0
2005-03-16 16:20:00,2.22051,2.22059,2.22019,2.2203,44900000.0
2005-03-16 16:21:00,2.22037,2.22038,2.21997,2.22012,17500000.0
2005-03-16 16:22:00,2.22048,2.22083,2.22034,2.22068,60200000.0
2005-03-16 16:23:00,2.2205,2.22082,2.2205,2.22073,46300000.0
2005-03-16 16:24:00,2.22074,2.22074,2.22036,2.22052,38600000.0
2005-03-16 16:25:00,2.22061,2.22086,2.22055,2.22063,44800000.0
2005-03-16 16:26:00,2.22047,2.2211,2.22047,2.22104,39400000.0
2005-03-16 16:27:00,2.22096,2.22141,2.22096,2.22125,35600000.0
2005-03-16 16:28:00,2.22131,2.22131,2.22084,2.22092,38900000.0
2005-03-16 16:29:00,2.22074,2.22108,2.22064,2.22066,35100000.0
2005-03-16 16:30:00,2.2207,2.2211,2.2207,2.22075,37200000.0
2005-03-16 16:31:00,2.22075,2.22106,2.22062,2.22084,49400000.0
2005-03-16 16:32:00,2.22088,2.22095,2.22067,2.2207,30400000.0
2005-03-16 16:33:00,2.22077,2.22087,2.22047,2.2206,38200001.0
2005-03-16 16:34:00,2.22038,2.22069,2.22018,2.22033,57200001.0
2005-03-16 16:35:00,2.22038,2.22077,2.22036,2.22077,27900000.0
2005-03-16 16:36:00,2.22047,2.22072,2.2202,2.2202,44500000.0
2005-03-16 16:37:00,2.22039,2.22044,2.22007,2.22023,30800000.0
2005-03-16 16:38:00,2.22019,2.22019,2.21953,2.21967,23600000.0
2005-03-16 16:39:00,2.21948,2.21961,2.21907,2.21942,28100000.0
2005-03-16 16:40:00,2.21982,2.21995,2.21961,2.21988,52400000.0
2005-03-16 16:41:00,2.22,2.22063,2.21979,2.22017,41000000.0
2005-03-16 16:42:00,2.22044,2.22047,2.22008,2.22008,39700000.0
2005-03-16 16:43:00,2.22009,2.2202,2.21991,2.22011,47900000.0
2005-03-16 16:44:00,2.21989,2.22019,2.21977,2.22007,29900000.0
2005-03-16 16:45:00,2.22022,2.22028,2.21974,2.22001,41700000.0
2005-03-16 16:46:00,2.22004,2.22004,2.21929,2.21939,33000000.0
2005-03-16 16:47:00,2.21954,2.21954,2.21895,2.2191,51900000.0
2005-03-16 16:48:00,2.21871,2.21892,2.21869,2.21876,40600000.0
2005-03-16 16:49:00,2.21895,2.21959,2.21891,2.21959,19500000.0
2005-03-16 16:50:00,2.21984,2.21992,2.21954,2.21989,27900000.0
2005-03-16 16:51:00,2.2199,2.22005,2.21986,2.22005,36400000.0
2005-03-16 16:52:00,2.21982,2.21988,2.21957,2.21988,24800000.0
2005-03-16 16:53:00,2.22,2.22,2.21958,2.21977,34300000.0
2005-03-16 16:54:00,2.2198,2.21993,2.21953,2.21961,43000000.0
2005-03-16 16:55:00,2.2193,2.21959,2.21917,2.21935,35200000.0
2005-03-16 16:56:00,2.21989,2.22,2.21952,2.21982,29500000.0
2005-03-16 16:57:00,2.22007,2.22007,2.21974,2.21984,30900000.0
2005-03-16 16:58:00,2.21999,2.22015,2.2198,2.22001,29800000.0
2005-03-16 16:59:00,2.22026,2.22042,2.21982,2.2199,28400000.0
2005-03-16 17:00:00,2.22007,2.22009,2.21977,2.2198,47300000.0
2005-03-16 17:01:00,2.22001,2.22008,2.21962,2.22,32200000.0
2005-03-16 17:02:00,2.22,2.22023,2.22,2.22023,31000000.0
2005-03-16 17:03:00,2.22049,2.2207,2.22019,2.22038,32600000.0
2005-03-16 17:04:00,2.22069,2.22089,2.22043,2.22043,19700000.0
2005-03-16 17:05:00,2.22076,2.22107,2.22057,2.22104,34800000.0
2005-03-16 17:06:00,2.22081,2.22102,2.22069,2.22097,29600000.0
2005-03-16 17:07:00,2.22122,2.22122,2.22078,2.22089,41000000.0
2005-03-16 17:08:00,2.22069,2.22092,2.22054,2.22072,43200000.0
2005-03-16 17:09:00,2.22083,2.221,2.22068,2.221,31200000.0
2005-03-16 17:10:00,2.22096,2.22096,2.22061,2.22077,27900000.0
2005-03-16 17:11:00,2.22078,2.22085,2.2203,2.22057,39000000.0
2005-03-16 17:12:00,2.22052,2.22052,2.22012,2.22029,32000000.0
2005-03-16 17:13:00,2.22035,2.22055,2.21992,2.21992,44400000.0
2005-03-16 17:14:00,2.21988,2.22006,2.21975,2.21992,46600000.0
2005-03-16 17:15:00,2.21996,2.22009,2.21973,2.21973,39000000.0
2005-03-16 17:16:00,2.2199,2.22021,2.21959,2.21959,31200000.0
2005-03-16 17:17:00,2.21972,2.21979,2.2194,2.2195,30200000.0
2005-03-16 17:18:00,2.21955,2.21981,2.21931,2.21981,37100000.0
2005-03-16 17:19:00,2.21978,2.2199,2.2196,2.21971,40200000.0
2005-03-16 17:20:00,2.22002,2.22006,2.21983,2.21991,43800000.0
2005-03-16 17:21:00,2.22007,2.22024,2.21992,2.21997,38900000.0
2005-03-16 17:22:00,2.22017,2.22028,2.22005,2.22005,36900000.0
2005-03-16 17:23:00,2.22013,2.22051,2.22009,2.22045,38500000.0
2005-03-16 17:24:00,2.22027,2.22076,2.22021,2.22076,53600000.0
2005-03-16 17:25:00,2.22067,2.22067,2.22014,2.22031,37600000.0
2005-03-16 17:26:00,2.22034,2.22061,2.21999,2.22031,28900000.0
2005-03-16 17:27:00,2.21994,2.22017,2.2199,2.2201,31800000.0
2005-03-16 17:28:00,2.22007,2.22007,2.2197,2.21971,16300000.0
2005-03-16 17:29:00,2.22005,2.22005,2.2197,2.21979,44100000.0
2005-03-16 17:30:00,2.21975,2.21996,2.21969,2.21972,73100000.0
2005-03-16 17:31:00,2.21998,2.22013,2.21976,2.21993,31900000.0
2005-03-16 17:32:00,2.22004,2.22005,2.21973,2.21982,29900000.0
2005-03-16 17:33:00,2.21977,2.21995,2.21965,2.21965,42600000.0
2005-03-16 17:34:00,2.21968,2.21987,2.21956,2.21956,39600000.0
2005-03-16 17:35:00,2.21961,2.21994,2.21948,2.21994,27700000.0
2005-03-16 17:36:00,2.21997,2.22028,2.21989,2.22028,21500000.0
2005-03-16 17:37:00,2.22013,2.2202,2.21989,2.21989,36100000.0
2005-03-16 17:38:00,2.21997,2.2202,2.21984,2.2202,35200000.0
2005-03-16 17:39:00,2.21992,2.22037,2.21982,2.22011,22500000.0
2005-03-16 17:40:00,2.2198,2.22025,2.21962,2.21981,37600000.0
2005-03-16 17:41:00,2.21954,2.21954,2.21919,2.21938,34200000.0
2005-03-16 17:42:00,2.21952,2.21974,2.21918,2.2195,25500000.0
2005-03-16 17:43:00,2.21951,2.21971,2.21934,2.21943,33200000.0
2005-03-16 17:44:00,2.21914,2.21929,2.219,2.21905,33100000.0
2005-03-16 17:45:00,2.21909,2.21936,2.21893,2.21895,23600000.0
2005-03-16 17:46:00,2.21899,2.21905,2.21857,2.21893,46600000.0
2005-03-16 17:47:00,2.21862,2.21912,2.21851,2.21912,39700000.0
2005-03-16 17:48:00,2.21914,2.21922,2.21888,2.21888,40400000.0
2005-03-16 17:49:00,2.2189,2.21922,2.21888,2.21888,42300000.0
2005-03-16 17:50:00,2.21893,2.21933,2.21893,2.21933,38400000.0
2005-03-16 17:51:00,2.21916,2.2195,2.21906,2.21943,19000000.0
2005-03-16 17:52:00,2.21912,2.21955,2.21909,2.21924,48800000.0
2005-03-16 17:53:00,2.21892,2.21932,2.21892,2.21926,42300000.0
2005-03-16 17:54:00,2.21915,2.21948,2.21911,2.21928,44400000.0
2005-03-16 17:55:00,2.21954,2.21954,2.21885,2.21923,27000000.0
2005-03-16 17:56:00,2.21929,2.21929,2.21897,2.21913,53600000.0
2005-03-16 17:57:00,2.21946,2.21967,2.21924,2.21967,30000000.0
2005-03-16 17:58:00,2.21959,2.21985,2.21951,2.21975,44400000.0
2005-03-16 17:59:00,2.2195,2.21996,2.2195,2.21977,52200000.0
2005-03-16 18:00:00,2.21979,2.22014,2.21969,2.22011,26200000.0
2005-03-16 18:01:00,2.21997,2.2203,2.21965,2.21976,286600000.0
2005-03-16 18:02:00,2.21973,2.22011,2.21947,2.21966,278500000.0
2005-03-16 18:03:00,2.21998,2.22015,2.21961,2.2198,497099999.0
2005-03-16 18:04:00,2.21977,2.21996,2.21937,2.21972,269500001.0
2005-03-16 18:05:00,2.2198,2.22037,2.21977,2.22013,200500001.0
2005-03-16 18:06:00,2.22022,2.22068,2.22012,2.22021,409500001.0
2005-03-16 18:07:00,2.22009,2.22057,2.21998,2.22057,401900000.0
2005-03-16 18:08:00,2.2201,2.22068,2.21986,2.21986,465600000.0
2005-03-16 18:09:00,2.22027,2.22057,2.22016,2.2204,296500000.0
2005-03-16 18:10:00,2.22037,2.22072,2.22009,2.22044,266500000.0
2005-03-16 18:11:00,2.22056,2.22056,2.22001,2.22035,221200000.0
2005-03-16 18:12:00,2.22012,2.22029,2.21935,2.22016,170700000.0
2005-03-16 18:13:00,2.21988,2.22011,2.21968,2.21972,148600000.0
2005-03-16 18:14:00,2.21975,2.21981,2.21931,2.21949,277000000.0
2005-03-16 18:15:00,2.21947,2.21989,2.21918,2.21963,330699998.0
2005-03-16 18:16:00,2.21979,2.21989,2.21936,2.21963,406500000.0
2005-03-16 18:17:00,2.21985,2.21997,2.21922,2.21948,202800000.0
2005-03-16 18:18:00,2.21957,2.22026,2.21934,2.21985,176200000.0
2005-03-16 18:19:00,2.21997,2.22036,2.21978,2.22017,257200000.0
2005-03-16 18:20:00,2.22023,2.22037,2.21957,2.21974,189200000.0
2005-03-16 18:21:00,2.21961,2.21978,2.21937,2.21949,222900000.0
2005-03-16 18:22:00,2.21953,2.21976,2.21926,2.21968,203100000.0
2005-03-16 18:23:00,2.21944,2.21986,2.21919,2.21958,327700000.0
2005-03-16 18:24:00,2.2196,2.21999,2.21935,2.21964,338900000.0
2005-03-16 18:25:00,2.2197,2.22011,2.21942,2.21989,404699999.0
2005-03-16 18:26:00,2.21987,2.22017,2.2197,2.2198,333900000.0
2005-03-16 18:27:00,2.21969,2.22011,2.21945,2.21979,345799999.0
2005-03-16 18:28:00,2.21969,2.22008,2.21956,2.21983,224200000.0
2005-03-16 18:29:00,2.21955,2.21974,2.21933,2.21954,192800000.0
2005-03-16 18:30:00,2.21946,2.21979,2.21928,2.21943,253500001.0
2005-03-16 18:31:00,2.21953,2.21964,2.21925,2.21937,156800000.0
2005-03-16 18:32:00,2.21938,2.21957,2.21907,2.21928,137800000.0
2005-03-16 18:33:00,2.21934,2.21935,2.21887,2.21928,290200000.0
2005-03-16 18:34:00,2.21933,2.21942,2.21902,2.21941,339500000.0
2005-03-16 18:35:00,2.21933,2.21933,2.21883,2.21922,167800000.0
2005-03-16 18:36:00,2.21911,2.21941,2.21903,2.21932,107500000.0
2005-03-16 18:37:00,2.21903,2.21954,2.21903,2.2195,110700000.0
2005-03-16 18:38:00,2.21952,2.21986,2.219,2.21939,119300000.0
2005-03-16 18:39:00,2.21942,2.21966,2.21909,2.2195,183500000.0
2005-03-16 18:40:00,2.21928,2.21986,2.21928,2.21946,164800000.0
2005-03-16 18:41:00,2.21961,2.22006,2.2196,2.2196,190800000.0
2005-03-16 18:42:00,2.2196,2.22005,2.21949,2.21975,85500000.0
2005-03-16 18:43:00,2.22006,2.22028,2.22006,2.2201,58000000.0
2005-03-16 18:44:00,2.22015,2.22018,2.2196,2.2196,127700000.0
2005-03-16 18:45:00,2.21979,2.21986,2.21954,2.21954,58800000.0
2005-03-16 18:46:00,2.21958,2.21964,2.21927,2.21946,33500000.0
2005-03-16 18:47:00,2.2197,2.21972,2.21945,2.21946,24800000.0
2005-03-16 18:48:00,2.21964,2.21983,2.21918,2.21939,105499999.0
2005-03-16 18:49:00,2.21955,2.21955,2.21889,2.219,22500000.0
2005-03-16 18:50:00,2.21904,2.21909,2.21849,2.21856,60799999.0
2005-03-16 18:51:00,2.21863,2.21906,2.21856,2.21882,201300000.0
2005-03-16 18:52:00,2.21878,2.21923,2.21875,2.21907,143400000.0
2005-03-16 18:53:00,2.21889,2.21914,2.21844,2.21865,125699999.0
2005-03-16 18:54:00,2.21865,2.21927,2.21865,2.2188,120300000.0
2005-03-16 18:55:00,2.219,2.21934,2.21882,2.21898,172500000.0
2005-03-16 18:56:00,2.21906,2.21925,2.2188,2.2188,43200000.0
2005-03-16 18:57:00,2.21879,2.2192,2.21865,2.21869,79800000.0
2005-03-16 18:58:00,2.21849,2.2191,2.21849,2.21881,205400000.0
2005-03-16 18:59:00,2.21879,2.21944,2.21879,2.21926,193100000.0
2005-03-16 19:00:00,2.21947,2.21952,2.21894,2.21941,71700000.0
2005-03-16 19:01:00,2.21937,2.21946,2.21925,2.21929,13600000.0
2005-03-16 19:02:00,2.2194,2.21975,2.21934,2.21965,169300000.0
2005-03-16 19:03:00,2.21943,2.21966,2.21911,2.21941,92700000.0
2005-03-16 19:04:00,2.21963,2.21972,2.21949,2.21949,32000000.0
2005-03-16 19:05:00,2.21955,2.21983,2.21955,2.21975,40900000.0
2005-03-16 19:06:00,2.21976,2.22023,2.2197,2.2197,193100000.0
2005-03-16 19:07:00,2.21967,2.21992,2.21954,2.21968,129100000.0
2005-03-16 19:08:00,2.21986,2.21986,2.21945,2.21977,253000000.0
2005-03-16 19:09:00,2.2193,2.21983,2.2193,2.21945,151699999.0
2005-03-16 19:10:00,2.21968,2.21984,2.21948,2.2197,117700000.0
2005-03-16 19:11:00,2.21995,2.21995,2.2192,2.21953,36000000.0
2005-03-16 19:12:00,2.21938,2.21983,2.21931,2.21983,56600000.0
2005-03-16 19:13:00,2.21996,2.21998,2.21962,2.2199,121500000.0
2005-03-16 19:14:00,2.21992,2.22014,2.21986,2.21986,95300000.0
2005-03-16 19:15:00,2.21986,2.21993,2.21975,2.21975,132500001.0
2005-03-16 19:16:00,2.21987,2.21997,2.21978,2.21988,25700000.0
2005-03-16 19:17:00,2.21998,2.22005,2.21983,2.21985,60300000.0
2005-03-16 19:18:00,2.21993,2.2201,2.21986,2.21986,111500000.0
2005-03-16 19:19:00,2.21986,2.21993,2.21956,2.21967,108500000.0
2005-03-16 19:20:00,2.21978,2.21984,2.21958,2.21964,182299999.0
2005-03-16 19:21:00,2.21946,2.21978,2.21935,2.21955,149900000.0
2005-03-16 19:22:00,2.21965,2.22016,2.21959,2.21993,69200000.0
2005-03-16 19:23:00,2.21948,2.22007,2.21948,2.21988,175800000.0
2005-03-16 19:24:00,2.22009,2.22093,2.2198,2.22093,54500000.0
2005-03-16 19:25:00,2.22104,2.22206,2.22095,2.22199,92600000.0
2005-03-16 19:26:00,2.22198,2.22205,2.22105,2.22171,153200000.0
2005-03-16 19:27:00,2.22174,2.22249,2.22174,2.22237,114500000.0
2005-03-16 19:28:00,2.22235,2.22262,2.22231,2.22234,89100000.0
2005-03-16 19:29:00,2.22203,2.22222,2.22177,2.22211,106000000.0
2005-03-16 19:30:00,2.22197,2.22222,2.22189,2.222,184200000.0
2005-03-16 19:31:00,2.22158,2.22196,2.22158,2.22196,77900000.0
2005-03-16 19:32:00,2.22195,2.22195,2.22152,2.2217,156800000.0
2005-03-16 19:33:00,2.22168,2.22207,2.22168,2.2217,65700000.0
2005-03-16 19:34:00,2.22213,2.22219,2.22187,2.2221,140500000.0
2005-03-16 19:35:00,2.22207,2.22241,2.222,2.22218,117900000.0
2005-03-16 19:36:00,2.22206,2.22239,2.22193,2.22217,138200000.0
2005-03-16 19:37:00,2.22234,2.22239,2.22196,2.22219,59000000.0
2005-03-16 19:38:00,2.2223,2.22247,2.22203,2.22203,37400000.0
2005-03-16 19:39:00,2.22181,2.22189,2.22146,2.22181,59200000.0
2005-03-16 19:40:00,2.22166,2.22188,2.22143,2.22176,144900000.0
2005-03-16 19:41:00,2.22191,2.22217,2.22165,2.22217,101800000.0
2005-03-16 19:42:00,2.22219,2.22249,2.22208,2.22215,80800001.0
2005-03-16 19:43:00,2.22181,2.22242,2.22181,2.22229,39100000.0
2005-03-16 19:44:00,2.22211,2.22238,2.22197,2.22215,98199999.0
2005-03-16 19:45:00,2.22192,2.22209,2.22189,2.222,40300000.0
2005-03-16 19:46:00,2.22219,2.22219,2.22159,2.22159,118900000.0
2005-03-16 19:47:00,2.22195,2.22195,2.22147,2.22189,47899999.0
2005-03-16 19:48:00,2.2219,2.22199,2.22151,2.22181,76700000.0
2005-03-16 19:49:00,2.22205,2.22221,2.22204,2.22209,116399999.0
2005-03-16 19:50:00,2.22205,2.22231,2.22185,2.22231,84600000.0
2005-03-16 19:51:00,2.22164,2.22229,2.22164,2.22229,95100000.0
2005-03-16 19:52:00,2.22228,2.22236,2.22176,2.22197,59400001.0
2005-03-16 19:53:00,2.22194,2.22195,2.22157,2.22172,24800000.0
2005-03-16 19:54:00,2.22171,2.22191,2.22163,2.22189,61300000.0
2005-03-16 19:55:00,2.2218,2.22189,2.22153,2.22165,29300000.0
2005-03-16 19:56:00,2.22173,2.22173,2.22139,2.22155,87300000.0
2005-03-16 19:57:00,2.22151,2.22161,2.2212,2.22133,124400000.0
2005-03-16 19:58:00,2.2212,2.22157,2.2212,2.22129,121799999.0
2005-03-16 19:59:00,2.22118,2.22168,2.22118,2.2213,146500000.0
2005-03-16 20:00:00,2.22129,2.22167,2.22112,2.22155,82300000.0
2005-03-16 20:01:00,2.22142,2.22177,2.22093,2.22171,72100000.0
2005-03-16 20:02:00,2.22153,2.22187,2.22148,2.22148,53300000.0
2005-03-16 20:03:00,2.22162,2.22182,2.22159,2.22171,29700000.0
2005-03-16 20:04:00,2.22169,2.222,2.22164,2.22197,26500000.0
2005-03-16 20:05:00,2.22193,2.22202,2.22175,2.22175,37000000.0
2005-03-16 20:06:00,2.22164,2.22212,2.22164,2.22175,34200000.0
2005-03-16 20:07:00,2.22216,2.22216,2.22162,2.22162,45600000.0
2005-03-16 20:08:00,2.22211,2.22211,2.22141,2.22163,89100000.0
2005-03-16 20:09:00,2.2212,2.22192,2.22089,2.22192,20500000.0
2005-03-16 20:10:00,2.22193,2.22198,2.22179,2.22197,33900000.0
2005-03-16 20:11:00,2.22175,2.22202,2.22168,2.22191,42200000.0
2005-03-16 20:12:00,2.22177,2.22226,2.22177,2.22212,148899998.0
2005-03-16 20:13:00,2.22199,2.22199,2.22129,2.22139,170000000.0
2005-03-16 20:14:00,2.22173,2.22196,2.22154,2.22155,68800000.0
2005-03-16 20:15:00,2.22167,2.22183,2.22141,2.22171,212300000.0
2005-03-16 20:16:00,2.2216,2.22203,2.22141,2.22203,148100000.0
2005-03-16 20:17:00,2.22196,2.22209,2.22166,2.22193,40900000.0
2005-03-16 20:18:00,2.22185,2.2219,2.22137,2.22137,46700000.0
2005-03-16 20:19:00,2.22166,2.222,2.22159,2.22185,125400000.0
2005-03-16 20:20:00,2.22176,2.22217,2.22153,2.22189,237599999.0
2005-03-16 20:21:00,2.22156,2.22157,2.22126,2.2214,69200000.0
2005-03-16 20:22:00,2.2214,2.22162,2.2214,2.22158,94400000.0
2005-03-16 20:23:00,2.22141,2.22161,2.22107,2.22127,158000000.0
2005-03-16 20:24:00,2.22111,2.22151,2.2211,2.22151,41400000.0
2005-03-16 20:25:00,2.22135,2.22156,2.22117,2.22131,162000000.0
2005-03-16 20:26:00,2.22138,2.22138,2.22072,2.2213,176200000.0
2005-03-16 20:27:00,2.22133,2.22133,2.22074,2.22126,143600000.0
2005-03-16 20:28:00,2.22118,2.22151,2.22118,2.22124,285100000.0
2005-03-16 20:29:00,2.22151,2.22164,2.22094,2.22094,171000000.0
2005-03-16 20:30:00,2.22115,2.22159,2.22114,2.22121,352400000.0
2005-03-16 20:31:00,2.22134,2.22134,2.22088,2.22108,175800000.0
2005-03-16 20:32:00,2.22116,2.22153,2.22098,2.22126,366100000.0
2005-03-16 20:33:00,2.22108,2.22126,2.22078,2.22082,104300000.0
2005-03-16 20:34:00,2.22113,2.22165,2.22082,2.22131,105400000.0
2005-03-16 20:35:00,2.22155,2.22159,2.22121,2.22121,48800000.0
2005-03-16 20:36:00,2.22123,2.22126,2.22088,2.22126,72300000.0
2005-03-16 20:37:00,2.22112,2.22144,2.2211,2.22139,108800000.0
2005-03-16 20:38:00,2.22093,2.22122,2.22062,2.22122,172100001.0
2005-03-16 20:39:00,2.22118,2.2213,2.22095,2.2212,120500000.0
2005-03-16 20:40:00,2.22129,2.22129,2.22038,2.2207,202899999.0
2005-03-16 20:41:00,2.22067,2.22081,2.22048,2.22081,124900000.0
2005-03-16 20:42:00,2.22114,2.22116,2.22047,2.22072,78400000.0
2005-03-16 20:43:00,2.22099,2.22109,2.22025,2.2207,91200000.0
2005-03-16 20:44:00,2.22055,2.22096,2.22055,2.22084,205700000.0
2005-03-16 20:45:00,2.22058,2.22096,2.22058,2.22096,58200000.0
2005-03-16 20:46:00,2.22082,2.2212,2.22079,2.22111,35800000.0
2005-03-16 20:47:00,2.2209,2.22112,2.22085,2.22101,121900000.0
2005-03-16 20:48:00,2.22102,2.22139,2.22092,2.22116,215500000.0
2005-03-16 20:49:00,2.2212,2.22134,2.22094,2.22108,119300001.0
2005-03-16 20:50:00,2.2215,2.22174,2.2214,2.22163,133700000.0
2005-03-16 20:51:00,2.22144,2.22164,2.22119,2.22147,111600000.0
2005-03-16 20:52:00,2.22135,2.22151,2.22092,2.22107,137800000.0
2005-03-16 20:53:00,2.22102,2.22125,2.22082,2.22112,156600000.0
2005-03-16 20:54:00,2.22115,2.22159,2.22099,2.22127,168000000.0
2005-03-16 20:55:00,2.22127,2.22127,2.22094,2.2212,39800000.0
2005-03-16 20:56:00,2.22122,2.22154,2.22086,2.22086,276300000.0
2005-03-16 20:57:00,2.22076,2.2209,2.22047,2.22051,361700000.0
2005-03-16 20:58:00,2.22063,2.22091,2.22034,2.22085,200500000.0
2005-03-16 20:59:00,2.22098,2.22105,2.22065,2.22084,251600000.0
2005-03-16 21:00:00,2.22093,2.22109,2.22061,2.22092,211900000.0
2005-03-16 21:01:00,2.22067,2.22099,2.22059,2.22086,301600000.0
2005-03-16 21:02:00,2.22071,2.22082,2.22013,2.22049,88800000.0
2005-03-16 21:03:00,2.22025,2.22031,2.21972,2.22005,107900000.0
2005-03-16 21:04:00,2.21993,2.22007,2.2197,2.21981,64300000.0
2005-03-16 21:05:00,2.21952,2.21975,2.21944,2.21954,67200000.0
2005-03-16 21:06:00,2.21949,2.21956,2.2193,2.21956,109599999.0
2005-03-16 21:07:00,2.21936,2.21965,2.21936,2.2195,46800000.0
2005-03-16 21:08:00,2.21966,2.21966,2.21947,2.21958,24000000.0
2005-03-16 21:09:00,2.21993,2.21993,2.21937,2.2195,35100000.0
2005-03-16 21:10:00,2.21989,2.21989,2.21944,2.21982,94300000.0
2005-03-16 21:11:00,2.2198,2.2198,2.21949,2.21958,120700000.0
2005-03-16 21:12:00,2.21936,2.21946,2.21923,2.21923,38200000.0
2005-03-16 21:13:00,2.21934,2.21947,2.21914,2.21914,143499999.0
2005-03-16 21:14:00,2.21934,2.21962,2.21867,2.2193,140100000.0
2005-03-16 21:15:00,2.21971,2.21971,2.21928,2.21928,199500000.0
2005-03-16 21:16:00,2.21936,2.21945,2.21911,2.21928,110200000.0
2005-03-16 21:17:00,2.21942,2.21942,2.21883,2.21905,146500000.0
2005-03-16 21:18:00,2.21909,2.2193,2.21899,2.21926,128800000.0
2005-03-16 21:19:00,2.21898,2.21944,2.21895,2.21932,83500000.0
2005-03-16 21:20:00,2.21958,2.2198,2.21948,2.21962,226799999.0
2005-03-16 21:21:00,2.21965,2.21983,2.21935,2.21948,229200000.0
2005-03-16 21:22:00,2.21976,2.21991,2.21951,2.2197,175100000.0
2005-03-16 21:23:00,2.21979,2.21979,2.21937,2.21971,128200000.0
2005-03-16 21:24:00,2.21976,2.21992,2.21967,2.21992,70500000.0
2005-03-16 21:25:00,2.21984,2.21994,2.21955,2.21984,72100000.0
2005-03-16 21:26:00,2.21996,2.22,2.21961,2.21968,20800000.0
2005-03-16 21:27:00,2.21947,2.21994,2.21947,2.2198,59100000.0
2005-03-16 21:28:00,2.21996,2.21996,2.21927,2.21927,109500000.0
2005-03-16 21:29:00,2.21968,2.21983,2.21962,2.2197,55500000.0
2005-03-16 21:30:00,2.21987,2.21989,2.21955,2.21955,18500000.0
2005-03-16 21:31:00,2.21976,2.21976,2.21933,2.21933,18300000.0
2005-03-16 21:32:00,2.21953,2.21992,2.21908,2.21924,158700000.0
2005-03-16 21:33:00,2.21944,2.21959,2.21937,2.2195,56400000.0
2005-03-16 21:34:00,2.21965,2.21983,2.21936,2.21953,130799999.0
2005-03-16 21:35:00,2.21969,2.21982,2.2195,2.21959,34200000.0
2005-03-16 21:36:00,2.21983,2.21983,2.21939,2.21953,30300000.0
2005-03-16 21:37:00,2.2196,2.2196,2.2192,2.21927,67500000.0
2005-03-16 21:38:00,2.21919,2.21937,2.21889,2.21937,93800000.0
2005-03-16 21:39:00,2.21937,2.21948,2.21903,2.2194,93999999.0
2005-03-16 21:40:00,2.2194,2.21944,2.219,2.21919,34000000.0
2005-03-16 21:41:00,2.21932,2.21945,2.2192,2.21929,33500000.0
2005-03-16 21:42:00,2.21961,2.22006,2.2196,2.22006,86500000.0
2005-03-16 21:43:00,2.21986,2.22001,2.2195,2.2196,93900000.0
2005-03-16 21:44:00,2.21958,2.21988,2.21943,2.21952,99600000.0
2005-03-16 21:45:00,2.21952,2.21984,2.21922,2.21932,127600000.0
2005-03-16 21:46:00,2.21937,2.21946,2.21874,2.21874,104500000.0
2005-03-16 21:47:00,2.21865,2.21896,2.21848,2.21855,121100000.0
2005-03-16 21:48:00,2.21836,2.21872,2.21836,2.21866,47700000.0
2005-03-16 21:49:00,2.21866,2.21872,2.21779,2.21843,96200001.0
2005-03-16 21:50:00,2.21863,2.21871,2.21844,2.21865,38200000.0
2005-03-16 21:51:00,2.21893,2.21893,2.21834,2.21834,39800000.0
2005-03-16 21:52:00,2.21857,2.21878,2.21836,2.21851,129000002.0
2005-03-16 21:53:00,2.21839,2.21874,2.21839,2.21874,54800000.0
2005-03-16 21:54:00,2.21878,2.21878,2.21851,2.21853,23400000.0
2005-03-16 21:55:00,2.21868,2.21911,2.21851,2.21898,98500000.0
2005-03-16 21:56:00,2.219,2.21913,2.21882,2.21899,75100000.0
2005-03-16 21:57:00,2.21878,2.21927,2.21876,2.21927,22300000.0
2005-03-16 21:58:00,2.21915,2.21977,2.21901,2.2197,53800000.0
2005-03-16 21:59:00,2.21991,2.22004,2.2196,2.22004,203600001.0
2005-03-16 22:00:00,2.21987,2.22022,2.21966,2.2202,84600000.0
2005-03-16 22:01:00,2.21997,2.22019,2.21997,2.22013,19000000.0
2005-03-16 22:02:00,2.21997,2.22034,2.21931,2.21973,94800000.0
2005-03-16 22:03:00,2.21973,2.22008,2.21966,2.22008,31400000.0
2005-03-16 22:04:00,2.21997,2.22008,2.2196,2.2196,72400000.0
2005-03-16 22:05:00,2.21994,2.22011,2.21981,2.21991,73900000.0
2005-03-16 22:06:00,2.22007,2.22015,2.22004,2.22007,38600000.0
2005-03-16 22:07:00,2.22017,2.22022,2.21999,2.22005,20300000.0
2005-03-16 22:08:00,2.2201,2.22024,2.22002,2.22014,21400000.0
2005-03-16 22:09:00,2.22,2.22033,2.21968,2.22033,40600000.0
2005-03-16 22:10:00,2.22055,2.22059,2.22023,2.22027,37000000.0
2005-03-16 22:11:00,2.22022,2.22054,2.22022,2.22054,29500000.0
2005-03-16 22:12:00,2.2206,2.2206,2.22024,2.22042,56400000.0
2005-03-16 22:13:00,2.22019,2.22026,2.21983,2.21993,26700000.0
2005-03-16 22:14:00,2.22005,2.2206,2.22005,2.2206,23300000.0
2005-03-16 22:15:00,2.22066,2.22086,2.22023,2.22052,146900000.0
2005-03-16 22:16:00,2.22078,2.22104,2.22054,2.22072,115500000.0
2005-03-16 22:17:00,2.22078,2.2209,2.22044,2.22052,20800000.0
2005-03-16 22:18:00,2.221,2.22114,2.22053,2.22103,23100000.0
2005-03-16 22:19:00,2.22095,2.22097,2.22068,2.22084,50700000.0
2005-03-16 22:20:00,2.22102,2.22112,2.22075,2.22075,14800000.0
2005-03-16 22:21:00,2.22092,2.22092,2.22056,2.22059,33200000.0
2005-03-16 22:22:00,2.22037,2.22077,2.22022,2.22033,86200000.0
2005-03-16 22:23:00,2.22048,2.22048,2.21988,2.22044,64600000.0
2005-03-16 22:24:00,2.22043,2.22043,2.22027,2.22034,28400000.0
2005-03-16 22:25:00,2.22048,2.22054,2.22035,2.22043,51800000.0
2005-03-16 22:26:00,2.22047,2.22067,2.22039,2.22042,41300000.0
2005-03-16 22:27:00,2.22047,2.22065,2.22026,2.22026,39700000.0
2005-03-16 22:28:00,2.22032,2.22048,2.22023,2.22034,33100000.0
2005-03-16 22:29:00,2.22015,2.22017,2.21978,2.22017,123800000.0
2005-03-16 22:30:00,2.22037,2.22066,2.22019,2.22066,138200000.0
2005-03-16 22:31:00,2.22052,2.22093,2.22042,2.22093,22600000.0
2005-03-16 22:32:00,2.22046,2.22068,2.22035,2.22044,42700000.0
2005-03-16 22:33:00,2.22055,2.22081,2.22039,2.22068,59100000.0
2005-03-16 22:34:00,2.22085,2.2211,2.22067,2.22108,62400000.0
2005-03-16 22:35:00,2.22083,2.22083,2.22057,2.22081,46000000.0
2005-03-16 22:36:00,2.22065,2.22093,2.2205,2.22089,24000000.0
2005-03-16 22:37:00,2.22059,2.22071,2.2205,2.22055,36400000.0
2005-03-16 22:38:00,2.2208,2.22094,2.22071,2.2208,47900000.0
2005-03-16 22:39:00,2.22081,2.22088,2.22061,2.22083,33300000.0
2005-03-16 22:40:00,2.22076,2.22096,2.22064,2.22084,30800000.0
2005-03-16 22:41:00,2.22044,2.22102,2.22044,2.22082,33300000.0
2005-03-16 22:42:00,2.22048,2.22084,2.22047,2.22084,73100000.0
2005-03-16 22:43:00,2.2207,2.22081,2.22037,2.22037,139000000.0
2005-03-16 22:44:00,2.2205,2.22059,2.21999,2.22038,74900000.0
2005-03-16 22:45:00,2.22015,2.22048,2.2201,2.22048,57200000.0
2005-03-16 22:46:00,2.22051,2.22099,2.22037,2.2209,84600000.0
2005-03-16 22:47:00,2.22106,2.22106,2.22071,2.22077,40100001.0
2005-03-16 22:48:00,2.22055,2.22077,2.22054,2.22063,73100000.0
2005-03-16 22:49:00,2.2207,2.22087,2.22051,2.2207,71700000.0
2005-03-16 22:50:00,2.22059,2.22073,2.22012,2.22026,46500000.0
2005-03-16 22:51:00,2.22006,2.22029,2.21989,2.21998,73100000.0
2005-03-16 22:52:00,2.21996,2.22018,2.21972,2.21995,50400000.0
2005-03-16 22:53:00,2.22003,2.22023,2.21985,2.21991,26800000.0
2005-03-16 22:54:00,2.21994,2.21995,2.21923,2.21985,26000000.0
2005-03-16 22:55:00,2.21994,2.22011,2.21993,2.22,56100000.0
2005-03-16 22:56:00,2.22009,2.22029,2.22008,2.22008,19900000.0
2005-03-16 22:57:00,2.22033,2.22056,2.22027,2.22054,34700000.0
2005-03-16 22:58:00,2.22024,2.22044,2.22013,2.22013,35800000.0
2005-03-16 22:59:00,2.22022,2.22022,2.21989,2.21996,22800000.0
2005-03-16 23:00:00,2.22008,2.22033,2.22008,2.22018,17500000.0
2005-03-16 23:01:00,2.22025,2.22026,2.21996,2.22012,43700000.0
2005-03-16 23:02:00,2.22005,2.2205,2.21997,2.2205,25500000.0
2005-03-16 23:03:00,2.22024,2.22039,2.22015,2.2203,44400000.0
2005-03-16 23:04:00,2.22019,2.22026,2.22017,2.22025,20700000.0
2005-03-16 23:05:00,2.21993,2.22004,2.21959,2.21964,41100000.0
2005-03-16 23:06:00,2.21995,2.2202,2.21989,2.21998,36600000.0
2005-03-16 23:07:00,2.21985,2.22034,2.21985,2.22017,31100000.0
2005-03-16 23:08:00,2.22009,2.22017,2.21977,2.22017,20400000.0
2005-03-16 23:09:00,2.22017,2.22026,2.21994,2.2202,25700000.0
2005-03-16 23:10:00,2.22015,2.22035,2.22015,2.22016,20900000.0
2005-03-16 23:11:00,2.2192,2.2202,2.21916,2.2202,29200000.0
2005-03-16 23:12:00,2.21992,2.22017,2.21992,2.2201,28500000.0
2005-03-16 23:13:00,2.21986,2.22025,2.21986,2.22025,26400000.0
2005-03-16 23:14:00,2.21978,2.22019,2.21976,2.22019,56100000.0
2005-03-16 23:15:00,2.22002,2.22027,2.21993,2.22019,31800000.0
2005-03-16 23:16:00,2.21984,2.21996,2.21944,2.21944,55600000.0
2005-03-16 23:17:00,2.21955,2.22032,2.21948,2.22027,22000000.0
2005-03-16 23:18:00,2.22031,2.22039,2.21963,2.21972,18000000.0
2005-03-16 23:19:00,2.2197,2.21985,2.21954,2.21976,53900000.0
2005-03-16 23:20:00,2.21974,2.22002,2.21936,2.21999,41700000.0
2005-03-16 23:21:00,2.2197,2.21984,2.21961,2.2197,32800000.0
2005-03-16 23:22:00,2.21966,2.21966,2.21911,2.21913,25200000.0
2005-03-16 23:23:00,2.21936,2.21961,2.21934,2.21952,33300000.0
2005-03-16 23:24:00,2.21925,2.21948,2.21892,2.21897,43300000.0
2005-03-16 23:25:00,2.21928,2.21941,2.21912,2.21935,48500000.0
2005-03-16 23:26:00,2.2192,2.21965,2.21911,2.21938,42600000.0
2005-03-16 23:27:00,2.21915,2.2198,2.21915,2.21979,43400000.0
2005-03-16 23:28:00,2.21987,2.21991,2.21941,2.21941,46200000.0
2005-03-16 23:29:00,2.21955,2.21991,2.2195,2.21991,56800001.0
2005-03-16 23:30:00,2.2198,2.21999,2.21957,2.21962,35000000.0
2005-03-16 23:31:00,2.21997,2.22025,2.21991,2.22005,40400000.0
2005-03-16 23:32:00,2.22005,2.22017,2.21957,2.21957,23200000.0
2005-03-16 23:33:00,2.21968,2.21986,2.21953,2.21953,52199999.0
2005-03-16 23:34:00,2.21942,2.21969,2.21891,2.2196,35400000.0
2005-03-16 23:35:00,2.21944,2.21976,2.21944,2.21973,36000000.0
2005-03-16 23:36:00,2.21983,2.21992,2.2197,2.21978,30900000.0
2005-03-16 23:37:00,2.21971,2.21989,2.2197,2.21971,37000000.0
2005-03-16 23:38:00,2.21945,2.21968,2.21935,2.21955,41900000.0
2005-03-16 23:39:00,2.21973,2.21979,2.21949,2.21968,37100000.0
2005-03-16 23:40:00,2.2198,2.2198,2.21953,2.21959,31600000.0
2005-03-16 23:41:00,2.21953,2.21968,2.21944,2.21944,34800000.0
2005-03-16 23:42:00,2.21994,2.21994,2.21947,2.21958,28600000.0
2005-03-16 23:43:00,2.21968,2.21971,2.21956,2.2197,35900000.0
2005-03-16 23:44:00,2.2194,2.21966,2.21907,2.21927,46500000.0
2005-03-16 23:45:00,2.21927,2.21928,2.21872,2.2188,33900000.0
2005-03-16 23:46:00,2.21902,2.21907,2.21873,2.21907,37900000.0
2005-03-16 23:47:00,2.21876,2.21914,2.21871,2.21898,24500000.0
2005-03-16 23:48:00,2.21863,2.21906,2.21858,2.21906,30000000.0
2005-03-16 23:49:00,2.21881,2.21886,2.21856,2.21864,36400000.0
2005-03-16 23:50:00,2.21888,2.21888,2.21857,2.21863,36400000.0
2005-03-16 23:51:00,2.21861,2.21886,2.2185,2.2185,34200000.0
2005-03-16 23:52:00,2.21895,2.21909,2.2189,2.2189,14200000.0
2005-03-16 23:53:00,2.21904,2.21926,2.21896,2.219,36000000.0
2005-03-16 23:54:00,2.21901,2.21929,2.21897,2.2191,25800000.0
2005-03-16 23:55:00,2.21907,2.21929,2.21856,2.21856,21100000.0
2005-03-16 23:56:00,2.21917,2.21921,2.21892,2.219,27700000.0
2005-03-16 23:57:00,2.21915,2.21926,2.21907,2.21907,33700000.0
2005-03-16 23:58:00,2.21911,2.21926,2.21891,2.21923,31900000.0
2005-03-16 23:59:00,2.21917,2.21957,2.2191,2.21957,20000000.0
2005-03-17 00:00:00,2.21958,2.2198,2.21952,2.21952,27700000.0
2005-03-17 00:01:00,2.21966,2.21968,2.21956,2.21964,33300000.0
2005-03-17 00:02:00,2.21973,2.21977,2.21949,2.21973,25300000.0
2005-03-17 00:03:00,2.21984,2.21989,2.2195,2.21956,34200000.0
2005-03-17 00:04:00,2.22001,2.22019,2.2199,2.21993,30700000.0
2005-03-17 00:05:00,2.2198,2.22,2.2197,2.21992,59800000.0
2005-03-17 00:06:00,2.21983,2.22006,2.21969,2.22006,26300000.0
2005-03-17 00:07:00,2.21997,2.22037,2.21991,2.22037,34300000.0
2005-03-17 00:08:00,2.22036,2.22036,2.2201,2.2201,29100000.0
2005-03-17 00:09:00,2.22038,2.22131,2.22024,2.22119,38300000.0
2005-03-17 00:10:00,2.22108,2.22154,2.22089,2.22117,39000000.0
2005-03-17 00:11:00,2.22129,2.22152,2.22129,2.22135,34100000.0
2005-03-17 00:12:00,2.22141,2.22173,2.22126,2.2214,37900000.0
2005-03-17 00:13:00,2.22104,2.22107,2.22077,2.22077,24800000.0
2005-03-17 00:14:00,2.22077,2.2208,2.22055,2.22064,36300000.0
2005-03-17 00:15:00,2.22048,2.22085,2.22005,2.22081,38100000.0
2005-03-17 00:16:00,2.22065,2.22097,2.22046,2.2209,41200000.0
2005-03-17 00:17:00,2.22069,2.22097,2.22052,2.22072,22100000.0
2005-03-17 00:18:00,2.22071,2.22094,2.22052,2.2209,50100000.0
2005-03-17 00:19:00,2.22077,2.22097,2.22062,2.22081,21900000.0
2005-03-17 00:20:00,2.22088,2.22121,2.22076,2.22113,34300000.0
2005-03-17 00:21:00,2.2207,2.22102,2.22069,2.22102,21600000.0
2005-03-17 00:22:00,2.22065,2.22121,2.22065,2.22108,21400000.0
2005-03-17 00:23:00,2.22136,2.22136,2.22045,2.22101,38800000.0
2005-03-17 00:24:00,2.22128,2.22134,2.22098,2.22107,34000000.0
2005-03-17 00:25:00,2.2213,2.22176,2.2213,2.22176,15000000.0
2005-03-17 00:26:00,2.22128,2.22142,2.22098,2.22142,43100000.0
2005-03-17 00:27:00,2.22161,2.22161,2.22109,2.22123,27400000.0
2005-03-17 00:28:00,2.22146,2.22158,2.22125,2.22142,24900000.0
2005-03-17 00:29:00,2.22141,2.22168,2.22141,2.22164,35200000.0
2005-03-17 00:30:00,2.22139,2.22139,2.22119,2.2213,24600000.0
2005-03-17 00:31:00,2.22102,2.22158,2.22087,2.22158,47799999.0
2005-03-17 00:32:00,2.22117,2.22134,2.22061,2.22062,37600000.0
2005-03-17 00:33:00,2.22041,2.2207,2.22033,2.2207,24500000.0
2005-03-17 00:34:00,2.22072,2.2209,2.22067,2.22073,37200000.0
2005-03-17 00:35:00,2.2208,2.22122,2.2205,2.2205,57600000.0
2005-03-17 00:36:00,2.22105,2.22109,2.22067,2.22067,28400000.0
2005-03-17 00:37:00,2.22093,2.22113,2.22071,2.22074,54800000.0
2005-03-17 00:38:00,2.22104,2.2211,2.22063,2.2208,26000000.0
2005-03-17 00:39:00,2.2212,2.2212,2.2206,2.22069,20000000.0
2005-03-17 00:40:00,2.22064,2.22085,2.22048,2.22085,37000000.0
2005-03-17 00:41:00,2.22134,2.22134,2.22084,2.2211,35300000.0
2005-03-17 00:42:00,2.22131,2.22131,2.22093,2.22109,27900000.0
2005-03-17 00:43:00,2.22096,2.22106,2.22047,2.22105,46600000.0
2005-03-17 00:44:00,2.22111,2.22162,2.22111,2.22157,37400000.0
2005-03-17 00:45:00,2.22135,2.22158,2.22119,2.2213,54899999.0
2005-03-17 00:46:00,2.22121,2.22136,2.22103,2.22103,29700000.0
2005-03-17 00:47:00,2.22121,2.22153,2.22101,2.22143,22400000.0
2005-03-17 00:48:00,2.22093,2.22145,2.22081,2.22145,25800000.0
2005-03-17 00:49:00,2.22095,2.22095,2.22051,2.22085,28200000.0
2005-03-17 00:50:00,2.22091,2.2212,2.22047,2.22047,43800000.0
2005-03-17 00:51:00,2.22038,2.22107,2.22023,2.22107,51300000.0
2005-03-17 00:52:00,2.22032,2.22101,2.22029,2.22101,25100000.0
2005-03-17 00:53:00,2.22074,2.22101,2.2206,2.2206,40000000.0
2005-03-17 00:54:00,2.22071,2.2211,2.22059,2.22093,59800000.0
2005-03-17 00:55:00,2.22108,2.22108,2.22082,2.22104,28900000.0
2005-03-17 00:56:00,2.22069,2.22094,2.22034,2.22034,28400000.0
2005-03-17 00:57:00,2.22055,2.2211,2.22055,2.2211,33300000.0
2005-03-17 00:58:00,2.22031,2.22097,2.22031,2.22097,14100000.0
2005-03-17 00:59:00,2.22085,2.22131,2.22085,2.22125,19800000.0
2005-03-17 01:00:00,2.22112,2.22133,2.22059,2.22133,57000000.0
2005-03-17 01:01:00,2.22054,2.22088,2.22054,2.22072,53300001.0
2005-03-17 01:02:00,2.22096,2.22121,2.22079,2.22079,37800000.0
2005-03-17 01:03:00,2.22088,2.2212,2.22076,2.22084,43700000.0
2005-03-17 01:04:00,2.22095,2.22131,2.22077,2.2209,42200000.0
2005-03-17 01:05:00,2.22155,2.22171,2.22128,2.22133,32100000.0
2005-03-17 01:06:00,2.22137,2.22143,2.22121,2.22135,26900000.0
2005-03-17 01:07:00,2.22112,2.22139,2.22094,2.221,25100000.0
2005-03-17 01:08:00,2.22116,2.22116,2.22091,2.22099,14800000.0
2005-03-17 01:09:00,2.22113,2.22127,2.22084,2.22084,34300000.0
2005-03-17 01:10:00,2.22054,2.22116,2.22054,2.2211,47000000.0
2005-03-17 01:11:00,2.22078,2.22118,2.22071,2.22118,19500000.0
2005-03-17 01:12:00,2.22077,2.22083,2.22042,2.22071,35000000.0
2005-03-17 01:13:00,2.22099,2.22107,2.22081,2.22107,18300000.0
2005-03-17 01:14:00,2.22099,2.22127,2.22086,2.22127,43000000.0
2005-03-17 01:15:00,2.22111,2.22146,2.22111,2.22118,25200000.0
2005-03-17 01:16:00,2.2216,2.2216,2.22109,2.22109,20600000.0
2005-03-17 01:17:00,2.22138,2.22143,2.22113,2.22133,19000000.0
2005-03-17 01:18:00,2.22078,2.2213,2.22078,2.2213,12400000.0
2005-03-17 01:19:00,2.22101,2.22125,2.22101,2.22125,26400000.0
2005-03-17 01:20:00,2.22057,2.22084,2.22056,2.22058,48300000.0
2005-03-17 01:21:00,2.22067,2.22115,2.22067,2.22115,13500000.0
2005-03-17 01:22:00,2.22098,2.22098,2.22059,2.22066,25300000.0
2005-03-17 01:23:00,2.22041,2.22085,2.22041,2.22085,19700000.0
2005-03-17 01:24:00,2.22081,2.22109,2.22059,2.22109,19600000.0
2005-03-17 01:25:00,2.22069,2.22115,2.22069,2.22115,12800000.0
2005-03-17 01:26:00,2.22073,2.22073,2.22049,2.22062,16600000.0
2005-03-17 01:27:00,2.22079,2.22125,2.22068,2.22125,42400000.0
2005-03-17 01:28:00,2.22104,2.22133,2.22104,2.22126,54800000.0
2005-03-17 01:29:00,2.22133,2.22133,2.22084,2.22084,26100000.0
2005-03-17 01:30:00,2.22094,2.22135,2.22088,2.22135,27800000.0
2005-03-17 01:31:00,2.22142,2.22144,2.22101,2.22118,57800000.0
2005-03-17 01:32:00,2.2213,2.22148,2.22104,2.22135,32600000.0
2005-03-17 01:33:00,2.22116,2.22162,2.22103,2.22162,45700000.0
2005-03-17 01:34:00,2.22175,2.22187,2.22139,2.22187,41300000.0
2005-03-17 01:35:00,2.22168,2.2217,2.22146,2.2217,15200000.0
2005-03-17 01:36:00,2.22167,2.22199,2.22166,2.22199,39500000.0
2005-03-17 01:37:00,2.22185,2.22201,2.22162,2.22169,33900000.0
2005-03-17 01:38:00,2.22199,2.22204,2.22172,2.22186,28100000.0
2005-03-17 01:39:00,2.22185,2.22218,2.22177,2.22177,40800000.0
2005-03-17 01:40:00,2.22211,2.22218,2.22196,2.22196,44500000.0
2005-03-17 01:41:00,2.22207,2.2223,2.22196,2.22215,63200001.0
2005-03-17 01:42:00,2.22218,2.22231,2.22166,2.22166,25300000.0
2005-03-17 01:43:00,2.22194,2.22219,2.22194,2.22211,35900000.0
2005-03-17 01:44:00,2.22228,2.22229,2.22188,2.22205,33700000.0
2005-03-17 01:45:00,2.22193,2.22214,2.2218,2.22189,31200000.0
2005-03-17 01:46:00,2.22154,2.222,2.22154,2.22172,30200000.0
2005-03-17 01:47:00,2.22169,2.22199,2.22155,2.22198,31600000.0
2005-03-17 01:48:00,2.22226,2.22226,2.2218,2.22205,49900000.0
2005-03-17 01:49:00,2.22209,2.22215,2.22197,2.22206,28300000.0
2005-03-17 01:50:00,2.22219,2.22219,2.22148,2.22164,32900000.0
2005-03-17 01:51:00,2.22173,2.22184,2.22142,2.22163,29700000.0
2005-03-17 01:52:00,2.22157,2.22157,2.221,2.22135,47800000.0
2005-03-17 01:53:00,2.22127,2.22134,2.22097,2.22097,67800000.0
2005-03-17 01:54:00,2.22102,2.22118,2.22077,2.22077,31900000.0
2005-03-17 01:55:00,2.22108,2.22148,2.22091,2.22102,42200000.0
2005-03-17 01:56:00,2.22138,2.22162,2.22112,2.22112,15100000.0
2005-03-17 01:57:00,2.22152,2.22172,2.22109,2.22163,25900000.0
2005-03-17 01:58:00,2.2217,2.22183,2.2217,2.22177,20800000.0
2005-03-17 01:59:00,2.22165,2.22209,2.22165,2.22198,49299999.0
2005-03-17 02:00:00,2.22212,2.22212,2.22182,2.22207,34600000.0
2005-03-17 02:01:00,2.22176,2.22206,2.22176,2.22206,31300000.0
2005-03-17 02:02:00,2.22235,2.22241,2.22203,2.22222,27800000.0
2005-03-17 02:03:00,2.22254,2.2226,2.2223,2.2223,13600000.0
2005-03-17 02:04:00,2.2224,2.22245,2.22225,2.22241,41000000.0
2005-03-17 02:05:00,2.22221,2.22247,2.22213,2.22245,53200000.0
2005-03-17 02:06:00,2.22233,2.22233,2.22206,2.22225,18700000.0
2005-03-17 02:07:00,2.22181,2.22216,2.22181,2.22214,46100000.0
2005-03-17 02:08:00,2.22206,2.22208,2.22173,2.22208,30000000.0
2005-03-17 02:09:00,2.22211,2.22211,2.22175,2.22192,23600000.0
2005-03-17 02:10:00,2.22209,2.2221,2.22179,2.22198,40500000.0
2005-03-17 02:11:00,2.22208,2.22238,2.22198,2.22238,35500000.0
2005-03-17 02:12:00,2.22222,2.22248,2.2221,2.22233,43400000.0
2005-03-17 02:13:00,2.22218,2.22237,2.22207,2.22207,21000000.0
2005-03-17 02:14:00,2.22219,2.22236,2.22203,2.22205,48800000.0
2005-03-17 02:15:00,2.22188,2.22199,2.22184,2.22188,35800000.0
2005-03-17 02:16:00,2.22146,2.22187,2.22134,2.22171,29300000.0
2005-03-17 02:17:00,2.22142,2.22225,2.22142,2.22225,28100000.0
2005-03-17 02:18:00,2.22211,2.22211,2.2217,2.2218,37400000.0
2005-03-17 02:19:00,2.22188,2.22217,2.22188,2.22211,25100000.0
2005-03-17 02:20:00,2.22202,2.2221,2.22189,2.22195,38300000.0
2005-03-17 02:21:00,2.22194,2.2222,2.22183,2.2222,17800000.0
2005-03-17 02:22:00,2.22193,2.22221,2.22179,2.22221,30900000.0
2005-03-17 02:23:00,2.22229,2.22229,2.22171,2.22171,24300000.0
2005-03-17 02:24:00,2.22199,2.22199,2.22165,2.22193,34800000.0
2005-03-17 02:25:00,2.22209,2.22218,2.22169,2.22169,21100000.0
2005-03-17 02:26:00,2.22179,2.22179,2.2213,2.22131,37600000.0
2005-03-17 02:27:00,2.22126,2.22168,2.22126,2.22138,41400000.0
2005-03-17 02:28:00,2.22137,2.22155,2.22131,2.22147,47600000.0
2005-03-17 02:29:00,2.2216,2.22181,2.22159,2.22173,45600000.0
2005-03-17 02:30:00,2.22168,2.2217,2.22152,2.22152,38000000.0
2005-03-17 02:31:00,2.22111,2.22162,2.22111,2.22162,43000001.0
2005-03-17 02:32:00,2.22147,2.22162,2.22116,2.22116,35000000.0
2005-03-17 02:33:00,2.22116,2.22157,2.22116,2.22138,28600000.0
2005-03-17 02:34:00,2.22137,2.22155,2.22117,2.22117,23400000.0
2005-03-17 02:35:00,2.22091,2.22143,2.22089,2.22089,36000000.0
2005-03-17 02:36:00,2.22127,2.22143,2.22127,2.22143,26800000.0
2005-03-17 02:37:00,2.2212,2.22123,2.22095,2.22097,39800000.0
2005-03-17 02:38:00,2.22124,2.22163,2.22124,2.22139,23800000.0
2005-03-17 02:39:00,2.22128,2.22145,2.22107,2.2212,51100000.0
2005-03-17 02:40:00,2.22135,2.2214,2.22128,2.22133,22800000.0
2005-03-17 02:41:00,2.2213,2.22159,2.2213,2.22159,32700000.0
2005-03-17 02:42:00,2.22168,2.22168,2.22105,2.22105,16000000.0
2005-03-17 02:43:00,2.22158,2.22186,2.22158,2.22166,24700000.0
2005-03-17 02:44:00,2.2214,2.2214,2.22123,2.22123,8800000.0
2005-03-17 02:45:00,2.22116,2.22136,2.22095,2.22103,40000000.0
2005-03-17 02:46:00,2.22094,2.22094,2.22057,2.22073,54600000.0
2005-03-17 02:47:00,2.2207,2.22097,2.22061,2.22061,20800000.0
2005-03-17 02:48:00,2.22064,2.22072,2.21982,2.21982,22400000.0
2005-03-17 02:49:00,2.21996,2.22008,2.21971,2.21996,33100000.0
2005-03-17 02:50:00,2.21977,2.21999,2.21971,2.21971,26000000.0
2005-03-17 02:51:00,2.22,2.22016,2.2199,2.22,30400000.0
2005-03-17 02:52:00,2.21996,2.22006,2.21959,2.21979,37100000.0
2005-03-17 02:53:00,2.2199,2.22004,2.21963,2.22004,37500000.0
2005-03-17 02:54:00,2.21982,2.21995,2.2196,2.2196,35600000.0
2005-03-17 02:55:00,2.21961,2.21987,2.21937,2.21956,29500000.0
2005-03-17 02:56:00,2.21962,2.21973,2.2195,2.21966,23000000.0
2005-03-17 02:57:00,2.21976,2.21985,2.21955,2.21967,30900000.0
2005-03-17 02:58:00,2.21988,2.22012,2.21978,2.21979,34300000.0
2005-03-17 02:59:00,2.2201,2.2201,2.21985,2.21993,39400000.0
2005-03-17 03:00:00,2.22003,2.22017,2.21982,2.21989,31000000.0
2005-03-17 03:01:00,2.22012,2.22033,2.21999,2.22004,39500000.0
2005-03-17 03:02:00,2.22011,2.22028,2.22007,2.22024,39600000.0
2005-03-17 03:03:00,2.22042,2.22058,2.22023,2.22035,23100000.0
2005-03-17 03:04:00,2.22029,2.22042,2.21996,2.22041,30300000.0
2005-03-17 03:05:00,2.22018,2.22046,2.22004,2.2204,46300000.0
2005-03-17 03:06:00,2.22015,2.22032,2.21998,2.22031,26000000.0
2005-03-17 03:07:00,2.22023,2.22064,2.22015,2.22064,19200000.0
2005-03-17 03:08:00,2.22062,2.22074,2.22035,2.22043,20200000.0
2005-03-17 03:09:00,2.22032,2.22047,2.22022,2.22022,47200000.0
2005-03-17 03:10:00,2.22053,2.22053,2.22032,2.22045,20700000.0
2005-03-17 03:11:00,2.22053,2.22053,2.22019,2.22036,33800000.0
2005-03-17 03:12:00,2.22018,2.2204,2.22003,2.22017,32800000.0
2005-03-17 03:13:00,2.22029,2.22058,2.22029,2.22048,29300000.0
2005-03-17 03:14:00,2.22045,2.22053,2.22,2.22,23900000.0
2005-03-17 03:15:00,2.22005,2.22005,2.21982,2.21982,27000000.0
2005-03-17 03:16:00,2.21997,2.22023,2.21986,2.21986,27900000.0
2005-03-17 03:17:00,2.21989,2.22028,2.2197,2.22028,16800000.0
2005-03-17 03:18:00,2.22014,2.22037,2.22001,2.22037,32300000.0
2005-03-17 03:19:00,2.22017,2.22032,2.21987,2.21996,30400000.0
2005-03-17 03:20:00,2.22018,2.22024,2.22002,2.22013,38900000.0
2005-03-17 03:21:00,2.22011,2.22038,2.22007,2.22021,63000000.0
2005-03-17 03:22:00,2.22019,2.22038,2.22019,2.22038,23100000.0
2005-03-17 03:23:00,2.2202,2.22043,2.22012,2.22026,40500000.0
2005-03-17 03:24:00,2.22026,2.22026,2.2199,2.22003,30100000.0
2005-03-17 03:25:00,2.22039,2.22039,2.22005,2.22013,46000000.0
2005-03-17 03:26:00,2.21985,2.22048,2.21967,2.22048,26700000.0
2005-03-17 03:27:00,2.22066,2.22067,2.22047,2.22057,35400000.0
2005-03-17 03:28:00,2.22077,2.22077,2.22022,2.22032,32800000.0
2005-03-17 03:29:00,2.22048,2.22049,2.22013,2.22043,44300000.0
2005-03-17 03:30:00,2.22065,2.22079,2.22026,2.22036,68200000.0
2005-03-17 03:31:00,2.2203,2.22046,2.22014,2.22046,32200000.0
2005-03-17 03:32:00,2.22057,2.22059,2.2201,2.2201,21000000.0
2005-03-17 03:33:00,2.22028,2.22047,2.2202,2.22022,43100000.0
2005-03-17 03:34:00,2.22051,2.22056,2.22028,2.22056,38000000.0
2005-03-17 03:35:00,2.22062,2.2209,2.22046,2.2209,25700000.0
2005-03-17 03:36:00,2.22061,2.22102,2.22017,2.22098,41700000.0
2005-03-17 03:37:00,2.22082,2.22123,2.22082,2.22114,42100000.0
2005-03-17 03:38:00,2.22105,2.22112,2.2209,2.2209,39700000.0
2005-03-17 03:39:00,2.22083,2.22099,2.22059,2.22098,31700000.0
2005-03-17 03:40:00,2.22101,2.22119,2.22069,2.22094,45100000.0
2005-03-17 03:41:00,2.22106,2.22112,2.2208,2.2208,52000000.0
2005-03-17 03:42:00,2.22049,2.22049,2.22009,2.22034,30400000.0
2005-03-17 03:43:00,2.2203,2.22056,2.22004,2.22056,23800000.0
2005-03-17 03:44:00,2.22042,2.22062,2.22029,2.22039,31800000.0
2005-03-17 03:45:00,2.22003,2.22051,2.22003,2.22051,11600000.0
2005-03-17 03:46:00,2.22049,2.2207,2.22047,2.22062,36600000.0
2005-03-17 03:47:00,2.22042,2.22079,2.22042,2.22079,10400000.0
2005-03-17 03:48:00,2.22041,2.22088,2.22035,2.22088,41100000.0
2005-03-17 03:49:00,2.22061,2.221,2.22061,2.22096,21000000.0
2005-03-17 03:50:00,2.22104,2.22109,2.22069,2.22095,38400000.0
2005-03-17 03:51:00,2.221,2.221,2.22068,2.22072,39100000.0
2005-03-17 03:52:00,2.22083,2.22083,2.22065,2.22065,18600000.0
2005-03-17 03:53:00,2.22066,2.22084,2.22055,2.22055,21900000.0
2005-03-17 03:54:00,2.22072,2.2209,2.22059,2.22072,39500000.0
2005-03-17 03:55:00,2.22079,2.22079,2.22063,2.22075,37600000.0
2005-03-17 03:56:00,2.2206,2.22075,2.22046,2.22064,18900000.0
2005-03-17 03:57:00,2.22082,2.22104,2.22068,2.22092,41100000.0
2005-03-17 03:58:00,2.22111,2.22111,2.22079,2.22107,18400000.0
2005-03-17 03:59:00,2.22089,2.221,2.22057,2.22084,19200000.0
2005-03-17 04:00:00,2.2207,2.22088,2.2207,2.22086,13600000.0
2005-03-17 04:01:00,2.2209,2.22132,2.22089,2.22132,41700000.0
2005-03-17 04:02:00,2.2209,2.22101,2.22064,2.22084,64500000.0
2005-03-17 04:03:00,2.22118,2.22118,2.22061,2.22061,38700000.0
2005-03-17 04:04:00,2.2202,2.22075,2.22018,2.22075,31100000.0
2005-03-17 04:05:00,2.22064,2.22073,2.22057,2.22073,30800000.0
2005-03-17 04:06:00,2.22073,2.22106,2.22058,2.22106,18700000.0
2005-03-17 04:07:00,2.2211,2.2211,2.22078,2.22093,33800000.0
2005-03-17 04:08:00,2.22079,2.22113,2.22076,2.22076,46100000.0
2005-03-17 04:09:00,2.22082,2.22088,2.22045,2.22083,33800000.0
2005-03-17 04:10:00,2.22066,2.22128,2.22048,2.22108,21000000.0
2005-03-17 04:11:00,2.22069,2.22091,2.22055,2.22086,42300000.0
2005-03-17 04:12:00,2.22104,2.22122,2.22084,2.22107,34200000.0
2005-03-17 04:13:00,2.2209,2.22109,2.22088,2.22107,25700000.0
2005-03-17 04:14:00,2.22084,2.22097,2.2207,2.22081,23700000.0
2005-03-17 04:15:00,2.22078,2.22099,2.22055,2.22055,28100000.0
2005-03-17 04:16:00,2.2211,2.22153,2.2211,2.2212,36000000.0
2005-03-17 04:17:00,2.22103,2.22125,2.22103,2.22115,22300000.0
2005-03-17 04:18:00,2.22128,2.2214,2.22096,2.2214,21500000.0
2005-03-17 04:19:00,2.22136,2.2214,2.22113,2.22121,67499999.0
2005-03-17 04:20:00,2.22078,2.2213,2.22078,2.22092,42700000.0
2005-03-17 04:21:00,2.22117,2.22158,2.22117,2.22158,21100000.0
2005-03-17 04:22:00,2.22174,2.22186,2.22148,2.22151,28500000.0
2005-03-17 04:23:00,2.22151,2.22184,2.22151,2.22161,27200000.0
2005-03-17 04:24:00,2.22169,2.22169,2.22127,2.22127,37600000.0
2005-03-17 04:25:00,2.22141,2.22153,2.22087,2.22087,21100000.0
2005-03-17 04:26:00,2.2211,2.22127,2.22094,2.22097,30200000.0
2005-03-17 04:27:00,2.22112,2.22131,2.22086,2.22127,48900000.0
2005-03-17 04:28:00,2.22094,2.22113,2.22069,2.22098,60200000.0
2005-03-17 04:29:00,2.22134,2.22134,2.22071,2.22124,27000000.0
2005-03-17 04:30:00,2.22078,2.2214,2.22078,2.22125,49500000.0
2005-03-17 04:31:00,2.22136,2.2216,2.2212,2.2212,38500000.0
2005-03-17 04:32:00,2.22097,2.22135,2.22097,2.22134,32400000.0
2005-03-17 04:33:00,2.2215,2.22155,2.22118,2.2215,44800000.0
2005-03-17 04:34:00,2.22143,2.22159,2.22126,2.22127,59499999.0
2005-03-17 04:35:00,2.22123,2.22136,2.22118,2.22135,35100000.0
2005-03-17 04:36:00,2.22195,2.22195,2.22128,2.22128,23000000.0
2005-03-17 04:37:00,2.22115,2.22142,2.22115,2.22134,25100000.0
2005-03-17 04:38:00,2.22137,2.22156,2.22109,2.22109,22200000.0
2005-03-17 04:39:00,2.22143,2.22143,2.22109,2.22128,20700000.0
2005-03-17 04:40:00,2.22125,2.22149,2.22119,2.22141,22800000.0
2005-03-17 04:41:00,2.22165,2.22165,2.22116,2.22142,43800000.0
2005-03-17 04:42:00,2.22107,2.22146,2.22092,2.22115,42500000.0
2005-03-17 04:43:00,2.22121,2.22131,2.22079,2.22084,63600000.0
2005-03-17 04:44:00,2.22098,2.2213,2.22087,2.22087,32800000.0
2005-03-17 04:45:00,2.22075,2.22101,2.2204,2.22101,14400000.0
2005-03-17 04:46:00,2.2208,2.22107,2.22074,2.22096,32000000.0
2005-03-17 04:47:00,2.22077,2.22098,2.22077,2.22093,18600000.0
2005-03-17 04:48:00,2.22105,2.22122,2.22074,2.22088,41500000.0
2005-03-17 04:49:00,2.22106,2.22128,2.2209,2.22128,25200000.0
2005-03-17 04:50:00,2.22115,2.2212,2.22098,2.2212,42799999.0
2005-03-17 04:51:00,2.2212,2.22121,2.22089,2.22089,16800000.0
2005-03-17 04:52:00,2.22102,2.22123,2.22087,2.22099,33000000.0
2005-03-17 04:53:00,2.22088,2.22132,2.22088,2.22132,11600000.0
2005-03-17 04:54:00,2.22059,2.22083,2.22059,2.22067,31700000.0
2005-03-17 04:55:00,2.22061,2.22081,2.22055,2.22079,33100000.0
2005-03-17 04:56:00,2.22059,2.22092,2.22059,2.22091,21000000.0
2005-03-17 04:57:00,2.22087,2.22116,2.22071,2.22093,37300000.0
2005-03-17 04:58:00,2.22097,2.22106,2.22084,2.22092,36400000.0
2005-03-17 04:59:00,2.22082,2.22128,2.22082,2.22107,27200000.0
2005-03-17 05:00:00,2.22123,2.22155,2.22114,2.22155,31700000.0
2005-03-17 05:01:00,2.22152,2.22152,2.2209,2.22109,18200000.0
2005-03-17 05:02:00,2.22082,2.22101,2.22064,2.22095,38600000.0
2005-03-17 05:03:00,2.22097,2.22139,2.22079,2.22134,28300000.0
2005-03-17 05:04:00,2.22157,2.22164,2.22108,2.2212,34700000.0
2005-03-17 05:05:00,2.22129,2.22154,2.22124,2.22137,24400000.0
2005-03-17 05:06:00,2.22139,2.2215,2.2212,2.22129,20200000.0
2005-03-17 05:07:00,2.22143,2.22146,2.22105,2.22105,33800000.0
2005-03-17 05:08:00,2.22137,2.22148,2.221,2.22125,48200000.0
2005-03-17 05:09:00,2.22111,2.22124,2.22097,2.22105,43600000.0
2005-03-17 05:10:00,2.22109,2.22124,2.22099,2.22104,49899999.0
2005-03-17 05:11:00,2.22124,2.22124,2.22075,2.22118,51599999.0
2005-03-17 05:12:00,2.22097,2.22123,2.22092,2.22123,25000000.0
2005-03-17 05:13:00,2.22124,2.22152,2.22118,2.22152,30900000.0
2005-03-17 05:14:00,2.22144,2.22154,2.22119,2.22131,24500000.0
2005-03-17 05:15:00,2.22091,2.22168,2.22091,2.22166,29400000.0
2005-03-17 05:16:00,2.22165,2.22174,2.22109,2.22109,25600000.0
2005-03-17 05:17:00,2.22093,2.2213,2.2209,2.22103,36000000.0
2005-03-17 05:18:00,2.22087,2.22087,2.22033,2.22065,49500001.0
2005-03-17 05:19:00,2.22074,2.22103,2.22026,2.22103,31200000.0
2005-03-17 05:20:00,2.22103,2.22122,2.22058,2.2207,65000000.0
2005-03-17 05:21:00,2.22085,2.22106,2.22049,2.22093,54800000.0
2005-03-17 05:22:00,2.22096,2.22111,2.2208,2.22084,36200000.0
2005-03-17 05:23:00,2.22082,2.22089,2.22053,2.22077,22700000.0
2005-03-17 05:24:00,2.22078,2.22094,2.2206,2.2206,40100000.0
2005-03-17 05:25:00,2.22066,2.22076,2.22065,2.22067,35500000.0
2005-03-17 05:26:00,2.22068,2.22093,2.22063,2.22073,47200000.0
2005-03-17 05:27:00,2.21991,2.22067,2.21991,2.22054,40100000.0
2005-03-17 05:28:00,2.22037,2.2204,2.22002,2.22002,19200000.0
2005-03-17 05:29:00,2.22003,2.22022,2.21959,2.21982,25100000.0
2005-03-17 05:30:00,2.21984,2.22023,2.21972,2.21998,43800000.0
2005-03-17 05:31:00,2.21996,2.21998,2.21991,2.21994,12900000.0
2005-03-17 05:32:00,2.21978,2.22022,2.21978,2.22013,20300000.0
2005-03-17 05:33:00,2.22013,2.22013,2.21982,2.22008,20800000.0
2005-03-17 05:34:00,2.21998,2.22011,2.21989,2.22007,26500000.0
2005-03-17 05:35:00,2.22,2.22065,2.21996,2.22065,32600000.0
2005-03-17 05:36:00,2.2205,2.2205,2.22016,2.2202,57000000.0
2005-03-17 05:37:00,2.22027,2.22062,2.22007,2.22062,24200000.0
2005-03-17 05:38:00,2.22038,2.22038,2.22006,2.22022,19900000.0
2005-03-17 05:39:00,2.22029,2.2204,2.22016,2.22034,36800000.0
2005-03-17 05:40:00,2.22014,2.22014,2.21984,2.22004,36200000.0
2005-03-17 05:41:00,2.22001,2.2202,2.21991,2.22012,43399999.0
2005-03-17 05:42:00,2.22025,2.22025,2.21947,2.22019,35800000.0
2005-03-17 05:43:00,2.22042,2.22046,2.22006,2.22023,20400000.0
2005-03-17 05:44:00,2.2202,2.22043,2.22007,2.22043,51700000.0
2005-03-17 05:45:00,2.22011,2.22013,2.21988,2.22013,30500000.0
2005-03-17 05:46:00,2.22006,2.22012,2.21995,2.22009,28900000.0
2005-03-17 05:47:00,2.2202,2.22032,2.22009,2.22014,23200000.0
2005-03-17 05:48:00,2.2202,2.22043,2.21973,2.22043,35000000.0
2005-03-17 05:49:00,2.21999,2.22017,2.21987,2.21998,48200000.0
2005-03-17 05:50:00,2.21993,2.22005,2.21986,2.21996,59300000.0
2005-03-17 05:51:00,2.21976,2.22012,2.21968,2.22012,46400000.0
2005-03-17 05:52:00,2.21958,2.22016,2.21958,2.22002,31300000.0
2005-03-17 05:53:00,2.2198,2.21996,2.21922,2.21965,48400000.0
2005-03-17 05:54:00,2.2198,2.22019,2.21973,2.22019,26500000.0
2005-03-17 05:55:00,2.21987,2.21987,2.21911,2.21911,18400000.0
2005-03-17 05:56:00,2.2197,2.21977,2.21954,2.21969,53800000.0
2005-03-17 05:57:00,2.21972,2.21976,2.21934,2.21935,41400000.0
2005-03-17 05:58:00,2.21929,2.21971,2.21917,2.21947,29100000.0
2005-03-17 05:59:00,2.21975,2.21982,2.2197,2.21982,32600000.0
2005-03-17 06:00:00,2.21981,2.21989,2.21958,2.21981,32400000.0
2005-03-17 06:01:00,2.21979,2.21979,2.21962,2.21967,17200000.0
2005-03-17 06:02:00,2.21902,2.2199,2.21902,2.2199,16000000.0
2005-03-17 06:03:00,2.21951,2.21997,2.21951,2.21975,62000000.0
2005-03-17 06:04:00,2.21988,2.22007,2.21956,2.22007,66700000.0
2005-03-17 06:05:00,2.2196,2.22008,2.21958,2.22008,32600000.0
2005-03-17 06:06:00,2.21993,2.21993,2.21927,2.2195,51100000.0
2005-03-17 06:07:00,2.21964,2.21977,2.21953,2.21955,23900000.0
2005-03-17 06:08:00,2.21986,2.21997,2.21953,2.21972,27000000.0
2005-03-17 06:09:00,2.21944,2.2196,2.2192,2.21936,22100000.0
2005-03-17 06:10:00,2.21946,2.21959,2.21898,2.21898,43100000.0
2005-03-17 06:11:00,2.21931,2.21964,2.21914,2.21964,25600000.0
2005-03-17 06:12:00,2.21948,2.21992,2.21946,2.21985,24400000.0
2005-03-17 06:13:00,2.2196,2.21983,2.21942,2.2197,39600000.0
2005-03-17 06:14:00,2.21973,2.21987,2.21951,2.21983,14600000.0
2005-03-17 06:15:00,2.21957,2.21962,2.21915,2.21956,23500000.0
2005-03-17 06:16:00,2.2199,2.2199,2.21953,2.21957,31700000.0
2005-03-17 06:17:00,2.21952,2.21952,2.21934,2.21937,22700000.0
2005-03-17 06:18:00,2.2195,2.2198,2.21936,2.21977,39700000.0
2005-03-17 06:19:00,2.21985,2.21993,2.21959,2.21982,38200000.0
2005-03-17 06:20:00,2.2197,2.22001,2.21962,2.21991,26200000.0
2005-03-17 06:21:00,2.21965,2.22,2.21954,2.21994,38200000.0
2005-03-17 06:22:00,2.22008,2.22008,2.21968,2.22002,44700000.0
2005-03-17 06:23:00,2.2198,2.21984,2.21954,2.21956,38600000.0
2005-03-17 06:24:00,2.21972,2.2198,2.21931,2.21932,23600000.0
2005-03-17 06:25:00,2.21929,2.21967,2.21929,2.21955,35200000.0
2005-03-17 06:26:00,2.21958,2.21975,2.21928,2.21928,40800000.0
2005-03-17 06:27:00,2.2195,2.21959,2.21937,2.21953,22200000.0
2005-03-17 06:28:00,2.21965,2.21965,2.21925,2.2195,36700000.0
2005-03-17 06:29:00,2.21926,2.21974,2.21891,2.21974,35500000.0
2005-03-17 06:30:00,2.21978,2.2198,2.21919,2.21919,48600000.0
2005-03-17 06:31:00,2.21975,2.21975,2.21905,2.21941,42700000.0
2005-03-17 06:32:00,2.21968,2.21979,2.21941,2.21969,32900000.0
2005-03-17 06:33:00,2.2197,2.2197,2.21915,2.21926,36800000.0
2005-03-17 06:34:00,2.21923,2.21965,2.21923,2.21965,32300000.0
2005-03-17 06:35:00,2.21952,2.21952,2.21916,2.21932,39300000.0
2005-03-17 06:36:00,2.2193,2.21951,2.21916,2.21918,36600000.0
2005-03-17 06:37:00,2.21913,2.21958,2.21912,2.21918,43900000.0
2005-03-17 06:38:00,2.21916,2.21916,2.21855,2.21911,26200000.0
2005-03-17 06:39:00,2.21902,2.21919,2.21854,2.21854,42900000.0
2005-03-17 06:40:00,2.21892,2.21895,2.21852,2.21868,20600000.0
2005-03-17 06:41:00,2.21875,2.21899,2.21875,2.21891,30800000.0
2005-03-17 06:42:00,2.21886,2.21909,2.21869,2.21909,22000000.0
2005-03-17 06:43:00,2.21875,2.219,2.21857,2.21895,36600000.0
2005-03-17 06:44:00,2.21877,2.21889,2.21858,2.2188,42500000.0
2005-03-17 06:45:00,2.21864,2.21884,2.21861,2.21877,27900000.0
2005-03-17 06:46:00,2.21855,2.21878,2.21843,2.21859,32900000.0
2005-03-17 06:47:00,2.21881,2.21899,2.21874,2.21893,36200000.0
2005-03-17 06:48:00,2.21864,2.21881,2.21857,2.21875,29400000.0
2005-03-17 06:49:00,2.21871,2.21903,2.21859,2.21903,37100000.0
2005-03-17 06:50:00,2.21883,2.2189,2.21857,2.21857,28200000.0
2005-03-17 06:51:00,2.21912,2.21912,2.21851,2.21866,28800000.0
2005-03-17 06:52:00,2.21901,2.21901,2.21874,2.21895,29500000.0
2005-03-17 06:53:00,2.219,2.21913,2.21873,2.21913,49300000.0
2005-03-17 06:54:00,2.21905,2.21939,2.21883,2.21932,34000000.0
2005-03-17 06:55:00,2.21931,2.21947,2.21931,2.21937,33400000.0
2005-03-17 06:56:00,2.21966,2.21966,2.21929,2.21929,40100000.0
2005-03-17 06:57:00,2.21929,2.21943,2.21921,2.21926,46500001.0
2005-03-17 06:58:00,2.2195,2.22,2.21937,2.21948,37700000.0
2005-03-17 06:59:00,2.21956,2.21978,2.21917,2.21952,29300000.0
2005-03-17 07:00:00,2.21975,2.21987,2.21921,2.21921,40000000.0
2005-03-17 07:01:00,2.21931,2.21949,2.21923,2.21948,24500000.0
2005-03-17 07:02:00,2.21938,2.21963,2.21938,2.21963,22100000.0
2005-03-17 07:03:00,2.21935,2.21964,2.21935,2.21952,24700000.0
2005-03-17 07:04:00,2.21923,2.21953,2.21917,2.21918,46800000.0
2005-03-17 07:05:00,2.21936,2.21963,2.21936,2.21955,23800000.0
2005-03-17 07:06:00,2.21934,2.21945,2.21911,2.21924,41100000.0
2005-03-17 07:07:00,2.21914,2.21914,2.21875,2.21882,19200000.0
2005-03-17 07:08:00,2.21909,2.21914,2.21875,2.21904,35700000.0
2005-03-17 07:09:00,2.21914,2.21925,2.21879,2.2189,27900000.0
2005-03-17 07:10:00,2.21914,2.21931,2.21888,2.21909,27900000.0
2005-03-17 07:11:00,2.21878,2.21902,2.21871,2.21886,45300000.0
2005-03-17 07:12:00,2.21892,2.21899,2.21862,2.21864,37500000.0
2005-03-17 07:13:00,2.21876,2.21916,2.21853,2.21916,28100000.0
2005-03-17 07:14:00,2.21898,2.21929,2.21898,2.21923,48500000.0
2005-03-17 07:15:00,2.21947,2.21958,2.21913,2.21917,49000001.0
2005-03-17 07:16:00,2.2193,2.2193,2.21908,2.21908,39200000.0
2005-03-17 07:17:00,2.21892,2.21966,2.21892,2.21932,32200000.0
2005-03-17 07:18:00,2.21939,2.21947,2.219,2.21905,64499998.0
2005-03-17 07:19:00,2.21919,2.2192,2.21849,2.2185,38000000.0
2005-03-17 07:20:00,2.21865,2.21876,2.21849,2.21868,38900000.0
2005-03-17 07:21:00,2.21883,2.21917,2.2186,2.21911,41500000.0
2005-03-17 07:22:00,2.21912,2.21951,2.219,2.21933,39800000.0
2005-03-17 07:23:00,2.21925,2.2195,2.21925,2.21937,32000000.0
2005-03-17 07:24:00,2.21921,2.21941,2.21893,2.21905,41000000.0
2005-03-17 07:25:00,2.21903,2.21949,2.21903,2.21947,43000000.0
2005-03-17 07:26:00,2.21929,2.21956,2.2192,2.21944,41800000.0
2005-03-17 07:27:00,2.2192,2.2194,2.2191,2.2191,28400000.0
2005-03-17 07:28:00,2.21914,2.21924,2.21863,2.2191,41600000.0
2005-03-17 07:29:00,2.2188,2.21903,2.2186,2.2186,67300001.0
2005-03-17 07:30:00,2.21876,2.21881,2.21853,2.21875,33000000.0
2005-03-17 07:31:00,2.21887,2.21933,2.21879,2.21924,53500000.0
2005-03-17 07:32:00,2.21938,2.21945,2.2191,2.21945,37700000.0
2005-03-17 07:33:00,2.21932,2.21943,2.21912,2.21937,25200000.0
2005-03-17 07:34:00,2.21924,2.21949,2.21902,2.21937,35200000.0
2005-03-17 07:35:00,2.21938,2.21959,2.21917,2.21947,42600000.0
2005-03-17 07:36:00,2.21959,2.21983,2.21941,2.21966,37900000.0
2005-03-17 07:37:00,2.21942,2.2195,2.21936,2.21946,15100000.0
2005-03-17 07:38:00,2.21941,2.21943,2.21906,2.21943,42800000.0
2005-03-17 07:39:00,2.21932,2.21938,2.2187,2.21881,19700000.0
2005-03-17 07:40:00,2.21923,2.21935,2.21911,2.21921,60999999.0
2005-03-17 07:41:00,2.21918,2.21937,2.21893,2.21937,57200000.0
2005-03-17 07:42:00,2.21915,2.21918,2.21885,2.21886,36800000.0
2005-03-17 07:43:00,2.21898,2.21913,2.21866,2.21879,53000000.0
2005-03-17 07:44:00,2.219,2.21921,2.21863,2.21921,19900000.0
2005-03-17 07:45:00,2.21902,2.21931,2.21874,2.21931,39100000.0
2005-03-17 07:46:00,2.21933,2.21933,2.21882,2.21903,36900000.0
2005-03-17 07:47:00,2.2189,2.21897,2.21862,2.21893,26200000.0
2005-03-17 07:48:00,2.21878,2.21894,2.2187,2.21887,20600000.0
2005-03-17 07:49:00,2.21872,2.21896,2.21861,2.21895,52800000.0
2005-03-17 07:50:00,2.21905,2.21905,2.21885,2.21885,29700000.0
2005-03-17 07:51:00,2.21878,2.21921,2.21877,2.21894,31200000.0
2005-03-17 07:52:00,2.21899,2.21921,2.21895,2.21915,30600000.0
2005-03-17 07:53:00,2.21919,2.21919,2.2188,2.2188,24200000.0
2005-03-17 07:54:00,2.21847,2.21911,2.21844,2.21899,28100000.0
2005-03-17 07:55:00,2.21878,2.21943,2.21869,2.21919,32200000.0
2005-03-17 07:56:00,2.21895,2.21927,2.21884,2.21927,50800000.0
2005-03-17 07:57:00,2.21919,2.21955,2.21911,2.21911,33500000.0
2005-03-17 07:58:00,2.21895,2.21939,2.21878,2.21896,62300000.0
2005-03-17 07:59:00,2.21889,2.21949,2.21889,2.21933,24200000.0
2005-03-17 08:00:00,2.21924,2.21931,2.21904,2.2192,30300000.0
2005-03-17 08:01:00,2.21904,2.21904,2.21866,2.21895,49100000.0
2005-03-17 08:02:00,2.21871,2.21908,2.21859,2.21908,31500000.0
2005-03-17 08:03:00,2.21914,2.21928,2.21874,2.21895,41000000.0
2005-03-17 08:04:00,2.21898,2.21909,2.21874,2.21908,37300000.0
2005-03-17 08:05:00,2.21894,2.21894,2.21826,2.21878,30200000.0
2005-03-17 08:06:00,2.21896,2.21955,2.21889,2.21955,39200000.0
2005-03-17 08:07:00,2.21969,2.21969,2.21922,2.21942,33900000.0
2005-03-17 08:08:00,2.21928,2.2197,2.21915,2.21959,53900000.0
2005-03-17 08:09:00,2.21933,2.21966,2.21918,2.21932,31000000.0
2005-03-17 08:10:00,2.21913,2.21931,2.21901,2.2193,33400000.0
2005-03-17 08:11:00,2.21914,2.21951,2.21905,2.21931,43600000.0
2005-03-17 08:12:00,2.21949,2.21954,2.2192,2.21927,42300000.0
2005-03-17 08:13:00,2.21956,2.21956,2.2189,2.2192,29300000.0
2005-03-17 08:14:00,2.21915,2.21915,2.21887,2.2189,35200000.0
2005-03-17 08:15:00,2.21903,2.21937,2.21888,2.21931,60300000.0
2005-03-17 08:16:00,2.21887,2.21916,2.21863,2.21887,37800000.0
2005-03-17 08:17:00,2.21907,2.21937,2.21903,2.21903,29400000.0
2005-03-17 08:18:00,2.2192,2.2192,2.21883,2.21898,32500000.0
2005-03-17 08:19:00,2.21937,2.21937,2.21883,2.21908,27600000.0
2005-03-17 08:20:00,2.21912,2.21926,2.21895,2.21904,43600000.0
2005-03-17 08:21:00,2.21878,2.2194,2.21878,2.2194,39100001.0
2005-03-17 08:22:00,2.21939,2.21943,2.21911,2.21937,36000000.0
2005-03-17 08:23:00,2.21933,2.21947,2.21923,2.21937,36900000.0
2005-03-17 08:24:00,2.21941,2.21941,2.21894,2.21926,73800000.0
2005-03-17 08:25:00,2.21926,2.21933,2.21907,2.21915,46300000.0
2005-03-17 08:26:00,2.21936,2.21946,2.21913,2.2194,20000000.0
2005-03-17 08:27:00,2.21951,2.21958,2.2193,2.21958,40600000.0
2005-03-17 08:28:00,2.2196,2.2196,2.21893,2.21911,39500000.0
2005-03-17 08:29:00,2.21882,2.21902,2.21867,2.21897,21400000.0
2005-03-17 08:30:00,2.21861,2.21892,2.21849,2.21869,39600000.0
2005-03-17 08:31:00,2.21883,2.21886,2.21854,2.21873,51900000.0
2005-03-17 08:32:00,2.21866,2.219,2.21866,2.21895,16400000.0
2005-03-17 08:33:00,2.21913,2.21913,2.21861,2.21861,26500000.0
2005-03-17 08:34:00,2.21919,2.2194,2.21892,2.21892,48000000.0
2005-03-17 08:35:00,2.21891,2.21906,2.21878,2.21885,46900000.0
2005-03-17 08:36:00,2.2187,2.21908,2.2187,2.21883,30700000.0
2005-03-17 08:37:00,2.21878,2.21917,2.21868,2.21905,23600000.0
2005-03-17 08:38:00,2.2191,2.21922,2.21889,2.21918,39900000.0
2005-03-17 08:39:00,2.2194,2.21955,2.21916,2.21917,45700000.0
2005-03-17 08:40:00,2.21946,2.22008,2.21946,2.22007,72299999.0
2005-03-17 08:41:00,2.22009,2.22022,2.2195,2.21975,30700000.0
2005-03-17 08:42:00,2.21958,2.22008,2.21952,2.22008,18400000.0
2005-03-17 08:43:00,2.22001,2.22001,2.21971,2.21971,22000000.0
2005-03-17 08:44:00,2.21972,2.22005,2.21968,2.21968,31600000.0
2005-03-17 08:45:00,2.21977,2.22002,2.21957,2.21978,29700000.0
2005-03-17 08:46:00,2.21961,2.22002,2.21961,2.21977,41200000.0
2005-03-17 08:47:00,2.21965,2.21982,2.21962,2.21973,39300000.0
2005-03-17 08:48:00,2.21964,2.21989,2.21926,2.21955,46900000.0
2005-03-17 08:49:00,2.21946,2.21972,2.21934,2.21961,42800000.0
2005-03-17 08:50:00,2.21964,2.21983,2.21946,2.21965,24100000.0
2005-03-17 08:51:00,2.21982,2.22008,2.2197,2.2197,24000000.0
2005-03-17 08:52:00,2.2197,2.21986,2.21939,2.21948,33200000.0
2005-03-17 08:53:00,2.21898,2.21956,2.21898,2.21948,28300000.0
2005-03-17 08:54:00,2.21914,2.21933,2.21901,2.21916,38300000.0
2005-03-17 08:55:00,2.21894,2.21912,2.21887,2.21895,35300000.0
2005-03-17 08:56:00,2.21907,2.21925,2.21907,2.21925,22800000.0
2005-03-17 08:57:00,2.21907,2.21933,2.219,2.21911,47700000.0
2005-03-17 08:58:00,2.21918,2.21918,2.2187,2.21872,42200000.0
2005-03-17 08:59:00,2.2191,2.2193,2.21883,2.21896,28600000.0
2005-03-17 09:00:00,2.21921,2.21921,2.21883,2.21918,44700000.0
2005-03-17 09:01:00,2.2192,2.21928,2.21873,2.21885,18500000.0
2005-03-17 09:02:00,2.21914,2.21938,2.21905,2.2192,26700000.0
2005-03-17 09:03:00,2.21904,2.21904,2.21886,2.21899,20000000.0
2005-03-17 09:04:00,2.21932,2.21955,2.21905,2.21911,29300000.0
2005-03-17 09:05:00,2.21912,2.2194,2.21901,2.21908,60400000.0
2005-03-17 09:06:00,2.21922,2.21943,2.21901,2.21939,55900000.0
2005-03-17 09:07:00,2.21914,2.21925,2.21899,2.21916,28800000.0
2005-03-17 09:08:00,2.21945,2.21946,2.21908,2.21908,32000000.0
2005-03-17 09:09:00,2.21882,2.21929,2.21882,2.21925,38400000.0
2005-03-17 09:10:00,2.21928,2.21943,2.21917,2.21934,30300000.0
2005-03-17 09:11:00,2.21903,2.21949,2.21903,2.21935,38100000.0
2005-03-17 09:12:00,2.2192,2.21926,2.21888,2.21895,29100000.0
2005-03-17 09:13:00,2.21904,2.21921,2.21886,2.21886,35200000.0
2005-03-17 09:14:00,2.21865,2.21897,2.21861,2.21861,50600000.0
2005-03-17 09:15:00,2.2188,2.21893,2.2185,2.21893,30000000.0
2005-03-17 09:16:00,2.21887,2.21894,2.21869,2.21869,30400000.0
2005-03-17 09:17:00,2.21874,2.2189,2.21845,2.21866,42300000.0
2005-03-17 09:18:00,2.21862,2.21862,2.2184,2.2185,25300000.0
2005-03-17 09:19:00,2.21836,2.21878,2.21836,2.21852,42499999.0
2005-03-17 09:20:00,2.21874,2.21885,2.21831,2.21831,28700000.0
2005-03-17 09:21:00,2.21852,2.21861,2.2182,2.21828,42300000.0
2005-03-17 09:22:00,2.21865,2.21865,2.2181,2.21827,33700000.0
2005-03-17 09:23:00,2.21823,2.21849,2.21807,2.21848,28900000.0
2005-03-17 09:24:00,2.21828,2.21852,2.21828,2.21843,49500000.0
2005-03-17 09:25:00,2.21836,2.21879,2.21836,2.21879,17900000.0
2005-03-17 09:26:00,2.2184,2.21856,2.2181,2.21836,32500000.0
2005-03-17 09:27:00,2.21868,2.21868,2.21818,2.21841,38500000.0
2005-03-17 09:28:00,2.21845,2.2186,2.2183,2.2183,28900000.0
2005-03-17 09:29:00,2.21809,2.21852,2.21809,2.21828,46600000.0
2005-03-17 09:30:00,2.21859,2.21877,2.21819,2.21819,18000000.0
2005-03-17 09:31:00,2.2183,2.21866,2.21819,2.21861,36400000.0
2005-03-17 09:32:00,2.21844,2.21851,2.2181,2.2181,51800000.0
2005-03-17 09:33:00,2.21835,2.21886,2.21833,2.21853,59600000.0
2005-03-17 09:34:00,2.21875,2.21875,2.2183,2.21842,50300000.0
2005-03-17 09:35:00,2.21859,2.21867,2.21848,2.21855,40000000.0
2005-03-17 09:36:00,2.21882,2.21889,2.21837,2.21865,57400000.0
2005-03-17 09:37:00,2.21879,2.21888,2.21862,2.21863,26800000.0
2005-03-17 09:38:00,2.21847,2.21861,2.21828,2.21854,28500000.0
2005-03-17 09:39:00,2.21832,2.21852,2.21822,2.21831,62500000.0
2005-03-17 09:40:00,2.21854,2.21854,2.21808,2.21808,53200000.0
2005-03-17 09:41:00,2.21794,2.21832,2.21785,2.21814,41800000.0
2005-03-17 09:42:00,2.21807,2.21818,2.21757,2.2181,29400000.0
2005-03-17 09:43:00,2.21834,2.21837,2.21798,2.21798,46200000.0
2005-03-17 09:44:00,2.21821,2.21846,2.21821,2.21836,44000000.0
2005-03-17 09:45:00,2.21851,2.21868,2.21829,2.21829,33600000.0
2005-03-17 09:46:00,2.21839,2.21848,2.21811,2.21837,33700000.0
2005-03-17 09:47:00,2.21834,2.2184,2.21805,2.2183,17700000.0
2005-03-17 09:48:00,2.21826,2.21833,2.2181,2.21832,27200000.0
2005-03-17 09:49:00,2.21839,2.21859,2.21812,2.21842,32900000.0
2005-03-17 09:50:00,2.21859,2.21869,2.21816,2.21825,20300000.0
2005-03-17 09:51:00,2.21852,2.21858,2.21819,2.2183,16400000.0
2005-03-17 09:52:00,2.21824,2.21846,2.21796,2.21837,62400000.0
2005-03-17 09:53:00,2.21789,2.21842,2.21789,2.21807,77600000.0
2005-03-17 09:54:00,2.21824,2.2185,2.21821,2.21823,26800000.0
2005-03-17 09:55:00,2.21815,2.21835,2.21792,2.21823,38000000.0
2005-03-17 09:56:00,2.21812,2.21838,2.21808,2.21831,40100000.0
2005-03-17 09:57:00,2.21823,2.21902,2.21823,2.21902,46900000.0
2005-03-17 09:58:00,2.21907,2.21963,2.21907,2.21944,45800000.0
2005-03-17 09:59:00,2.2197,2.2197,2.21931,2.21952,41800000.0
2005-03-17 10:00:00,2.21946,2.22007,2.21946,2.21993,30400000.0
2005-03-17 10:01:00,2.21998,2.22052,2.21979,2.22031,26000000.0
2005-03-17 10:02:00,2.22013,2.22048,2.21994,2.22036,28500000.0
2005-03-17 10:03:00,2.22023,2.22023,2.21951,2.21968,31100000.0
2005-03-17 10:04:00,2.21966,2.21988,2.21937,2.21968,41900000.0
2005-03-17 10:05:00,2.21957,2.21965,2.21933,2.21952,47900000.0
2005-03-17 10:06:00,2.21984,2.22016,2.21977,2.21999,28400000.0
2005-03-17 10:07:00,2.22013,2.22162,2.22007,2.22142,40400000.0
2005-03-17 10:08:00,2.22158,2.22181,2.22134,2.22146,32400000.0
2005-03-17 10:09:00,2.22107,2.22125,2.22078,2.22081,27000000.0
2005-03-17 10:10:00,2.22065,2.22065,2.22042,2.22049,36000000.0
2005-03-17 10:11:00,2.22043,2.22043,2.22011,2.22011,25300000.0
2005-03-17 10:12:00,2.22006,2.22015,2.21986,2.22005,46600000.0
2005-03-17 10:13:00,2.21984,2.22029,2.21984,2.22028,22800000.0
2005-03-17 10:14:00,2.2202,2.22027,2.21965,2.21965,46200000.0
2005-03-17 10:15:00,2.21981,2.21991,2.21955,2.21964,26800000.0
2005-03-17 10:16:00,2.21955,2.21977,2.21953,2.21967,37700000.0
2005-03-17 10:17:00,2.21949,2.21956,2.21933,2.21948,46500000.0
2005-03-17 10:18:00,2.21951,2.21986,2.2195,2.21986,28400000.0
2005-03-17 10:19:00,2.21947,2.21977,2.21944,2.21948,22100000.0
2005-03-17 10:20:00,2.21961,2.21982,2.21946,2.21957,33300000.0
2005-03-17 10:21:00,2.21977,2.22002,2.21938,2.21988,42000000.0
2005-03-17 10:22:00,2.21993,2.22008,2.21991,2.21998,38000000.0
2005-03-17 10:23:00,2.21984,2.22019,2.2197,2.22019,38400000.0
2005-03-17 10:24:00,2.21995,2.22056,2.21989,2.22056,16300000.0
2005-03-17 10:25:00,2.22039,2.22096,2.22038,2.22087,30400000.0
2005-03-17 10:26:00,2.22056,2.22115,2.22036,2.22115,53800000.0
2005-03-17 10:27:00,2.2212,2.22143,2.22112,2.22128,36900000.0
2005-03-17 10:28:00,2.22143,2.2216,2.22119,2.2216,29500000.0
2005-03-17 10:29:00,2.22162,2.22162,2.22106,2.22112,28400000.0
2005-03-17 10:30:00,2.22123,2.22215,2.22121,2.22208,34100000.0
2005-03-17 10:31:00,2.22212,2.22229,2.22157,2.22166,38000000.0
2005-03-17 10:32:00,2.22164,2.22198,2.22151,2.22192,22600000.0
2005-03-17 10:33:00,2.22209,2.22215,2.22161,2.22185,42900000.0
2005-03-17 10:34:00,2.22197,2.22233,2.22194,2.22225,52199999.0
2005-03-17 10:35:00,2.22237,2.22237,2.2215,2.2215,29600000.0
2005-03-17 10:36:00,2.22169,2.22183,2.22159,2.22183,50600000.0
2005-03-17 10:37:00,2.22193,2.22209,2.22178,2.22195,56200000.0
2005-03-17 10:38:00,2.22192,2.22208,2.22125,2.22208,42500000.0
2005-03-17 10:39:00,2.22194,2.22213,2.22184,2.22202,30200000.0
2005-03-17 10:40:00,2.22211,2.22227,2.22188,2.22218,49700000.0
2005-03-17 10:41:00,2.22235,2.22239,2.22218,2.22231,47800000.0
2005-03-17 10:42:00,2.22182,2.22202,2.22168,2.22202,38500000.0
2005-03-17 10:43:00,2.22162,2.22184,2.2214,2.22167,24400000.0
2005-03-17 10:44:00,2.22118,2.22144,2.22105,2.22112,38200000.0
2005-03-17 10:45:00,2.2212,2.2212,2.22092,2.22105,20000000.0
2005-03-17 10:46:00,2.2214,2.2214,2.22066,2.22067,51100000.0
2005-03-17 10:47:00,2.22046,2.22081,2.22041,2.22081,16000000.0
2005-03-17 10:48:00,2.22057,2.22078,2.22046,2.22047,33800000.0
2005-03-17 10:49:00,2.22068,2.22094,2.22062,2.22075,32200000.0
2005-03-17 10:50:00,2.22117,2.22117,2.22072,2.22073,37200000.0
2005-03-17 10:51:00,2.22065,2.22091,2.22055,2.22064,25400000.0
2005-03-17 10:52:00,2.22095,2.22105,2.22085,2.22098,31000000.0
2005-03-17 10:53:00,2.22117,2.22117,2.22072,2.22077,37600000.0
2005-03-17 10:54:00,2.22099,2.22138,2.22099,2.22132,31000000.0
2005-03-17 10:55:00,2.22138,2.22145,2.22103,2.22131,75300000.0
2005-03-17 10:56:00,2.22088,2.22103,2.22075,2.22088,30900000.0
2005-03-17 10:57:00,2.22059,2.22093,2.22049,2.22063,58200000.0
2005-03-17 10:58:00,2.22093,2.2211,2.22065,2.22085,35800000.0
2005-03-17 10:59:00,2.22062,2.22095,2.22025,2.22026,34500000.0
2005-03-17 11:00:00,2.22071,2.22074,2.22045,2.2206,28600000.0
2005-03-17 11:01:00,2.22089,2.22092,2.22026,2.22026,17900000.0
2005-03-17 11:02:00,2.22056,2.22073,2.22018,2.22049,41800000.0
2005-03-17 11:03:00,2.22041,2.22046,2.22021,2.22022,34700000.0
2005-03-17 11:04:00,2.22067,2.22067,2.21971,2.21993,36100000.0
2005-03-17 11:05:00,2.21933,2.21987,2.21933,2.21948,56500000.0
2005-03-17 11:06:00,2.21965,2.21966,2.21897,2.21917,28300000.0
2005-03-17 11:07:00,2.21913,2.21935,2.21913,2.21931,30400000.0
2005-03-17 11:08:00,2.21939,2.21975,2.21939,2.21952,44999998.0
2005-03-17 11:09:00,2.21933,2.21976,2.21927,2.21965,26900000.0
2005-03-17 11:10:00,2.2196,2.2196,2.21937,2.21937,22100000.0
2005-03-17 11:11:00,2.21905,2.21958,2.21903,2.21957,37900000.0
2005-03-17 11:12:00,2.21969,2.21969,2.21924,2.21953,33400000.0
2005-03-17 11:13:00,2.21936,2.2198,2.21932,2.21959,45200000.0
2005-03-17 11:14:00,2.21954,2.21989,2.21919,2.21919,41600000.0
2005-03-17 11:15:00,2.21929,2.21942,2.21885,2.21942,52500000.0
2005-03-17 11:16:00,2.21929,2.21941,2.21899,2.21929,26400000.0
2005-03-17 11:17:00,2.21927,2.21937,2.21888,2.21907,41600000.0
2005-03-17 11:18:00,2.21875,2.21905,2.2186,2.21902,37500000.0
2005-03-17 11:19:00,2.21865,2.21902,2.21857,2.21902,21200000.0
2005-03-17 11:20:00,2.21881,2.21915,2.2184,2.21915,49600000.0
2005-03-17 11:21:00,2.21897,2.21911,2.21852,2.21853,18600000.0
2005-03-17 11:22:00,2.21881,2.21884,2.21839,2.21851,31800000.0
2005-03-17 11:23:00,2.2186,2.2187,2.21834,2.21839,43200000.0
2005-03-17 11:24:00,2.21858,2.21874,2.21838,2.21865,43800000.0
2005-03-17 11:25:00,2.21866,2.21878,2.21846,2.21849,23000000.0
2005-03-17 11:26:00,2.21897,2.2191,2.21865,2.2191,24900000.0
2005-03-17 11:27:00,2.21915,2.21927,2.21884,2.21905,45500000.0
2005-03-17 11:28:00,2.21915,2.21917,2.21878,2.21917,39300000.0
2005-03-17 11:29:00,2.21861,2.21883,2.21835,2.21867,64000000.0
2005-03-17 11:30:00,2.21822,2.21917,2.21782,2.21782,39500000.0
2005-03-17 11:31:00,2.21692,2.21741,2.2168,2.2171,39200000.0
2005-03-17 11:32:00,2.21713,2.21795,2.217,2.21794,31800000.0
2005-03-17 11:33:00,2.21771,2.21772,2.2175,2.21762,50800000.0
2005-03-17 11:34:00,2.21735,2.21776,2.21726,2.21776,69200000.0
2005-03-17 11:35:00,2.21782,2.2179,2.21735,2.21735,30500000.0
2005-03-17 11:36:00,2.21742,2.21801,2.21742,2.21791,38600000.0
2005-03-17 11:37:00,2.21768,2.21794,2.21765,2.21783,24100000.0
2005-03-17 11:38:00,2.21808,2.21842,2.21777,2.21833,39700000.0
2005-03-17 11:39:00,2.21803,2.21867,2.21803,2.21848,62900000.0
2005-03-17 11:40:00,2.21858,2.21893,2.21833,2.21884,36300000.0
2005-03-17 11:41:00,2.21872,2.21915,2.21859,2.21895,26900000.0
2005-03-17 11:42:00,2.21885,2.21904,2.21861,2.21861,39500000.0
2005-03-17 11:43:00,2.21828,2.2189,2.21811,2.21889,21300000.0
2005-03-17 11:44:00,2.21899,2.21912,2.21873,2.2191,47300000.0
2005-03-17 11:45:00,2.2194,2.21957,2.21911,2.21949,29100000.0
2005-03-17 11:46:00,2.21961,2.21987,2.21933,2.21973,13500000.0
2005-03-17 11:47:00,2.21984,2.22043,2.21961,2.22018,33200000.0
2005-03-17 11:48:00,2.22028,2.2206,2.21983,2.22021,35800000.0
2005-03-17 11:49:00,2.22033,2.22051,2.22022,2.22047,29200000.0
2005-03-17 11:50:00,2.22053,2.22083,2.22008,2.22035,36600000.0
2005-03-17 11:51:00,2.22049,2.22049,2.21987,2.22029,38300000.0
2005-03-17 11:52:00,2.22074,2.22087,2.2203,2.22074,27600000.0
2005-03-17 11:53:00,2.2211,2.22144,2.22075,2.22096,23500000.0
2005-03-17 11:54:00,2.22138,2.2215,2.22054,2.22067,36000000.0
2005-03-17 11:55:00,2.22093,2.22104,2.2205,2.2205,30200000.0
2005-03-17 11:56:00,2.22061,2.22133,2.22056,2.22107,55400000.0
2005-03-17 11:57:00,2.22132,2.22132,2.22061,2.22084,46900000.0
2005-03-17 11:58:00,2.22102,2.22126,2.22062,2.22102,30600000.0
2005-03-17 11:59:00,2.22081,2.22158,2.22057,2.22069,46800000.0
2005-03-17 12:00:00,2.2208,2.22106,2.22072,2.22094,39000000.0
2005-03-17 12:01:00,2.22112,2.22115,2.22058,2.22062,45000000.0
2005-03-17 12:02:00,2.22056,2.22091,2.22043,2.22065,39900000.0
2005-03-17 12:03:00,2.22067,2.22089,2.22037,2.22048,29300000.0
2005-03-17 12:04:00,2.22039,2.22107,2.22036,2.22087,25600000.0
2005-03-17 12:05:00,2.22108,2.22149,2.22086,2.22143,44300000.0
2005-03-17 12:06:00,2.22152,2.22152,2.22069,2.22093,58700001.0
2005-03-17 12:07:00,2.22097,2.22118,2.22055,2.22093,44000000.0
2005-03-17 12:08:00,2.22109,2.22133,2.22054,2.22067,29900000.0
2005-03-17 12:09:00,2.22073,2.22106,2.22055,2.22055,59800000.0
2005-03-17 12:10:00,2.22101,2.22101,2.22036,2.22048,27100000.0
2005-03-17 12:11:00,2.22088,2.22095,2.22057,2.22078,42800000.0
2005-03-17 12:12:00,2.22112,2.22121,2.22068,2.22084,39400001.0
2005-03-17 12:13:00,2.22091,2.2212,2.22076,2.22105,40100000.0
2005-03-17 12:14:00,2.22103,2.22143,2.22094,2.2212,47400000.0
2005-03-17 12:15:00,2.221,2.22129,2.22084,2.22127,31800000.0
2005-03-17 12:16:00,2.2216,2.22189,2.22129,2.22146,45100000.0
2005-03-17 12:17:00,2.22193,2.22211,2.22147,2.22147,34300000.0
2005-03-17 12:18:00,2.22178,2.22207,2.2217,2.22189,46500000.0
2005-03-17 12:19:00,2.22184,2.22221,2.22156,2.2222,24800000.0
2005-03-17 12:20:00,2.2223,2.2225,2.22183,2.22189,24200000.0
2005-03-17 12:21:00,2.22231,2.2226,2.22203,2.22203,35300000.0
2005-03-17 12:22:00,2.22219,2.22245,2.22198,2.22239,17300000.0
2005-03-17 12:23:00,2.22245,2.22269,2.22212,2.22256,36900000.0
2005-03-17 12:24:00,2.22256,2.223,2.22239,2.22284,24800000.0
2005-03-17 12:25:00,2.2232,2.22333,2.22274,2.22296,59100000.0
2005-03-17 12:26:00,2.22307,2.22325,2.22279,2.22279,33500000.0
2005-03-17 12:27:00,2.22293,2.2233,2.22288,2.22304,38800000.0
2005-03-17 12:28:00,2.22297,2.22313,2.22276,2.22302,28300000.0
2005-03-17 12:29:00,2.22286,2.22366,2.22269,2.22323,32600000.0
2005-03-17 12:30:00,2.22321,2.22388,2.22309,2.22374,45200000.0
2005-03-17 12:31:00,2.22356,2.22391,2.22354,2.22385,40600000.0
2005-03-17 12:32:00,2.22372,2.22432,2.2236,2.22432,28200000.0
2005-03-17 12:33:00,2.22422,2.22433,2.22373,2.22385,61700000.0
2005-03-17 12:34:00,2.22376,2.22402,2.22354,2.22358,42700000.0
2005-03-17 12:35:00,2.22356,2.22367,2.22297,2.22329,54600000.0
2005-03-17 12:36:00,2.22318,2.22356,2.22294,2.2234,54600000.0
2005-03-17 12:37:00,2.22352,2.22368,2.22333,2.22356,32800000.0
2005-03-17 12:38:00,2.22352,2.22359,2.22316,2.22342,38800000.0
2005-03-17 12:39:00,2.22342,2.22359,2.22308,2.22328,39200000.0
2005-03-17 12:40:00,2.22342,2.22383,2.22341,2.22371,40500000.0
2005-03-17 12:41:00,2.22384,2.22402,2.22365,2.22378,47400000.0
2005-03-17 12:42:00,2.2237,2.2247,2.2237,2.22453,40900000.0
2005-03-17 12:43:00,2.22441,2.22485,2.22441,2.22474,38300000.0
2005-03-17 12:44:00,2.22458,2.22482,2.22437,2.22477,35500000.0
2005-03-17 12:45:00,2.2246,2.22478,2.224,2.22409,56700000.0
2005-03-17 12:46:00,2.22461,2.22494,2.22442,2.22455,32400000.0
2005-03-17 12:47:00,2.2248,2.22524,2.22451,2.22524,43400000.0
2005-03-17 12:48:00,2.22545,2.22565,2.22526,2.2254,76399999.0
2005-03-17 12:49:00,2.22527,2.22535,2.22504,2.22521,51400000.0
2005-03-17 12:50:00,2.22493,2.22534,2.22479,2.22521,28300000.0
2005-03-17 12:51:00,2.22502,2.22541,2.22492,2.22503,46299999.0
2005-03-17 12:52:00,2.22502,2.22506,2.22395,2.22406,31300000.0
2005-03-17 12:53:00,2.22452,2.22509,2.22452,2.22509,21600000.0
2005-03-17 12:54:00,2.22492,2.22513,2.22473,2.22511,35200000.0
2005-03-17 12:55:00,2.22465,2.22489,2.22425,2.22478,29100000.0
2005-03-17 12:56:00,2.22443,2.22465,2.22424,2.22443,31100000.0
2005-03-17 12:57:00,2.22449,2.22471,2.2243,2.22458,46800001.0
2005-03-17 12:58:00,2.22469,2.22469,2.2242,2.2245,41900000.0
2005-03-17 12:59:00,2.22464,2.22477,2.22416,2.22443,56400000.0
2005-03-17 13:00:00,2.2243,2.22483,2.22428,2.22443,41400000.0
2005-03-17 13:01:00,2.22489,2.22489,2.22455,2.22472,30400000.0
2005-03-17 13:02:00,2.22493,2.225,2.22461,2.22463,34800000.0
2005-03-17 13:03:00,2.22463,2.22517,2.22463,2.225,34100000.0
2005-03-17 13:04:00,2.22494,2.22514,2.22477,2.22505,33100000.0
2005-03-17 13:05:00,2.22482,2.22513,2.22449,2.22501,22500000.0
2005-03-17 13:06:00,2.2246,2.22495,2.22448,2.22471,49200000.0
2005-03-17 13:07:00,2.22479,2.22488,2.22462,2.22474,44000000.0
2005-03-17 13:08:00,2.22469,2.22507,2.22457,2.22507,28400000.0
2005-03-17 13:09:00,2.22489,2.22522,2.2247,2.22522,42900000.0
2005-03-17 13:10:00,2.22507,2.22513,2.22451,2.22457,28700000.0
2005-03-17 13:11:00,2.22464,2.22464,2.22394,2.2241,54800001.0
2005-03-17 13:12:00,2.22422,2.22441,2.22414,2.22427,23600000.0
2005-03-17 13:13:00,2.22467,2.22483,2.22433,2.2245,60800000.0
2005-03-17 13:14:00,2.22424,2.22441,2.22393,2.22441,35900000.0
2005-03-17 13:15:00,2.22423,2.22425,2.22397,2.22425,59400000.0
2005-03-17 13:16:00,2.22411,2.22437,2.224,2.22437,22200000.0
2005-03-17 13:17:00,2.22435,2.22436,2.22421,2.22422,29100000.0
2005-03-17 13:18:00,2.22409,2.22449,2.22407,2.22425,44300000.0
2005-03-17 13:19:00,2.2243,2.22435,2.22409,2.22428,29900000.0
2005-03-17 13:20:00,2.22417,2.22419,2.22378,2.22405,34000000.0
2005-03-17 13:21:00,2.22437,2.22449,2.22387,2.22415,28000000.0
2005-03-17 13:22:00,2.22407,2.22426,2.22391,2.22407,38100000.0
2005-03-17 13:23:00,2.22401,2.22423,2.22386,2.22393,29600000.0
2005-03-17 13:24:00,2.22447,2.2247,2.22431,2.2246,31500000.0
2005-03-17 13:25:00,2.22476,2.22513,2.22464,2.22513,52200000.0
2005-03-17 13:26:00,2.22504,2.22506,2.22478,2.22499,22800000.0
2005-03-17 13:27:00,2.22456,2.22507,2.22448,2.22507,27800000.0
2005-03-17 13:28:00,2.22525,2.22525,2.2249,2.22509,40000000.0
2005-03-17 13:29:00,2.22505,2.22516,2.22493,2.22493,39800000.0
2005-03-17 13:30:00,2.22524,2.22524,2.22498,2.22515,25800000.0
2005-03-17 13:31:00,2.22509,2.22517,2.22443,2.22461,45700001.0
2005-03-17 13:32:00,2.22475,2.22503,2.22455,2.22495,38000000.0
2005-03-17 13:33:00,2.22477,2.22494,2.22445,2.22445,27400000.0
2005-03-17 13:34:00,2.22433,2.22462,2.22423,2.22449,66200000.0
2005-03-17 13:35:00,2.22403,2.22435,2.22392,2.2242,35200000.0
2005-03-17 13:36:00,2.2244,2.22501,2.22437,2.2249,34900000.0
2005-03-17 13:37:00,2.22423,2.22457,2.22401,2.22457,58100000.0
2005-03-17 13:38:00,2.2247,2.2247,2.22395,2.22428,50800000.0
2005-03-17 13:39:00,2.22458,2.22495,2.22452,2.22476,61200000.0
2005-03-17 13:40:00,2.22465,2.22491,2.22445,2.22466,32200000.0
2005-03-17 13:41:00,2.22433,2.22484,2.224,2.22484,27600000.0
2005-03-17 13:42:00,2.22408,2.22485,2.22408,2.22457,34500000.0
2005-03-17 13:43:00,2.22385,2.22458,2.22385,2.22442,20100000.0
2005-03-17 13:44:00,2.22454,2.22457,2.22424,2.22424,29100000.0
2005-03-17 13:45:00,2.22413,2.22416,2.22368,2.22391,20200000.0
2005-03-17 13:46:00,2.22379,2.22379,2.22307,2.22345,48500000.0
2005-03-17 13:47:00,2.22314,2.22345,2.22293,2.22342,28300000.0
2005-03-17 13:48:00,2.22338,2.22348,2.22302,2.22308,40600000.0
2005-03-17 13:49:00,2.22345,2.22346,2.22318,2.22334,44500000.0
2005-03-17 13:50:00,2.22304,2.22322,2.2228,2.22282,38800000.0
2005-03-17 13:51:00,2.22259,2.22298,2.22259,2.22278,48200000.0
2005-03-17 13:52:00,2.22286,2.22317,2.22262,2.22313,72699999.0
2005-03-17 13:53:00,2.22287,2.22292,2.22234,2.22242,40300000.0
2005-03-17 13:54:00,2.22251,2.22304,2.22251,2.22287,19300000.0
2005-03-17 13:55:00,2.22278,2.22295,2.22249,2.22249,29000000.0
2005-03-17 13:56:00,2.22235,2.22235,2.22184,2.22197,23500000.0
2005-03-17 13:57:00,2.22208,2.22222,2.22184,2.22217,23200000.0
2005-03-17 13:58:00,2.22218,2.22231,2.22186,2.22231,60100000.0
2005-03-17 13:59:00,2.22197,2.22245,2.22184,2.22245,19500000.0
2005-03-17 14:00:00,2.22275,2.2228,2.22172,2.22173,21500000.0
2005-03-17 14:01:00,2.22165,2.22195,2.22156,2.2218,36600000.0
2005-03-17 14:02:00,2.22164,2.22174,2.22145,2.22145,19700000.0
2005-03-17 14:03:00,2.22138,2.22159,2.22123,2.22159,18600000.0
2005-03-17 14:04:00,2.2215,2.2216,2.22124,2.22133,40000000.0
2005-03-17 14:05:00,2.22109,2.22148,2.2209,2.22148,40400000.0
2005-03-17 14:06:00,2.22119,2.22119,2.22077,2.22077,23000000.0
2005-03-17 14:07:00,2.22113,2.22123,2.22083,2.22099,43900000.0
2005-03-17 14:08:00,2.22136,2.22142,2.22094,2.22095,37500000.0
2005-03-17 14:09:00,2.22101,2.22137,2.22101,2.22131,34500000.0
2005-03-17 14:10:00,2.22117,2.22124,2.22088,2.22118,37900000.0
2005-03-17 14:11:00,2.22113,2.22113,2.2208,2.22081,50400000.0
2005-03-17 14:12:00,2.22106,2.22125,2.22075,2.22108,36500000.0
2005-03-17 14:13:00,2.22115,2.22124,2.221,2.221,54700000.0
2005-03-17 14:14:00,2.22133,2.22133,2.22112,2.22133,31600000.0
2005-03-17 14:15:00,2.22116,2.22134,2.22109,2.22127,46600000.0
2005-03-17 14:16:00,2.22107,2.22112,2.2208,2.22093,48100000.0
2005-03-17 14:17:00,2.221,2.22109,2.22026,2.22034,40400000.0
2005-03-17 14:18:00,2.22042,2.22103,2.22028,2.22103,19400000.0
2005-03-17 14:19:00,2.22102,2.22131,2.22038,2.22038,45200000.0
2005-03-17 14:20:00,2.22042,2.22064,2.2202,2.22054,62600000.0
2005-03-17 14:21:00,2.22047,2.22098,2.22038,2.22075,28100000.0
2005-03-17 14:22:00,2.22111,2.22146,2.22095,2.22132,34000000.0
2005-03-17 14:23:00,2.22135,2.22137,2.22106,2.22106,31300000.0
2005-03-17 14:24:00,2.22119,2.22149,2.22104,2.22112,33400000.0
2005-03-17 14:25:00,2.22124,2.22151,2.22117,2.22132,24300000.0
2005-03-17 14:26:00,2.22131,2.22144,2.22113,2.22113,47400000.0
2005-03-17 14:27:00,2.22105,2.22121,2.22058,2.22081,36500000.0
2005-03-17 14:28:00,2.2205,2.22117,2.22032,2.22117,49500000.0
2005-03-17 14:29:00,2.22116,2.22138,2.22091,2.22125,21300000.0
2005-03-17 14:30:00,2.22135,2.22155,2.22114,2.22119,61900001.0
2005-03-17 14:31:00,2.22144,2.2215,2.22058,2.221,47700000.0
2005-03-17 14:32:00,2.22111,2.22132,2.22092,2.22112,28800000.0
2005-03-17 14:33:00,2.22091,2.22124,2.22066,2.22113,36000000.0
2005-03-17 14:34:00,2.22127,2.22129,2.22046,2.22063,41500000.0
2005-03-17 14:35:00,2.22064,2.22074,2.22044,2.22049,27100000.0
2005-03-17 14:36:00,2.22041,2.22052,2.22025,2.22039,28400000.0
2005-03-17 14:37:00,2.22054,2.22071,2.2204,2.22047,31900000.0
2005-03-17 14:38:00,2.22063,2.22098,2.22055,2.22055,34800000.0
2005-03-17 14:39:00,2.22071,2.22102,2.22051,2.22102,27900000.0
2005-03-17 14:40:00,2.22091,2.22109,2.22069,2.22107,54800000.0
2005-03-17 14:41:00,2.22097,2.22108,2.22041,2.22048,35900000.0
2005-03-17 14:42:00,2.22053,2.2211,2.22038,2.22102,26500000.0
2005-03-17 14:43:00,2.22087,2.22101,2.2207,2.2208,46800000.0
2005-03-17 14:44:00,2.2208,2.22081,2.22064,2.22081,35700000.0
2005-03-17 14:45:00,2.22085,2.22085,2.22048,2.22051,44000000.0
2005-03-17 14:46:00,2.22081,2.22086,2.22018,2.22021,18200000.0
2005-03-17 14:47:00,2.22056,2.22093,2.2203,2.22036,28800000.0
2005-03-17 14:48:00,2.22056,2.22076,2.22027,2.22073,34200000.0
2005-03-17 14:49:00,2.22076,2.22086,2.22031,2.22038,37400000.0
2005-03-17 14:50:00,2.22013,2.22037,2.22012,2.22037,27000000.0
2005-03-17 14:51:00,2.22038,2.2208,2.22021,2.22036,25300000.0
2005-03-17 14:52:00,2.22051,2.22051,2.21982,2.22034,34300000.0
2005-03-17 14:53:00,2.22024,2.22062,2.22017,2.22023,30100000.0
2005-03-17 14:54:00,2.22033,2.22055,2.21997,2.22013,35300000.0
2005-03-17 14:55:00,2.22011,2.22015,2.21984,2.22007,33700000.0
2005-03-17 14:56:00,2.22018,2.22018,2.2198,2.21993,30100000.0
2005-03-17 14:57:00,2.21989,2.22009,2.21989,2.22009,60299999.0
2005-03-17 14:58:00,2.22013,2.22076,2.21994,2.22066,40200000.0
2005-03-17 14:59:00,2.22031,2.22067,2.22015,2.22053,31100000.0
2005-03-17 15:00:00,2.22025,2.22145,2.22024,2.22057,35700000.0
2005-03-17 15:01:00,2.2206,2.22186,2.2206,2.22175,41000000.0
2005-03-17 15:02:00,2.22155,2.22174,2.22122,2.22174,18000000.0
2005-03-17 15:03:00,2.22171,2.22247,2.22144,2.22234,34300000.0
2005-03-17 15:04:00,2.2224,2.2226,2.22206,2.22206,77500001.0
2005-03-17 15:05:00,2.22177,2.22206,2.22139,2.22195,43900000.0
2005-03-17 15:06:00,2.22187,2.22218,2.22172,2.22218,30000000.0
2005-03-17 15:07:00,2.22204,2.22253,2.22204,2.2223,31900000.0
2005-03-17 15:08:00,2.22233,2.22248,2.2221,2.22234,63600000.0
2005-03-17 15:09:00,2.2225,2.22258,2.22218,2.22234,34600000.0
2005-03-17 15:10:00,2.22228,2.22247,2.22208,2.22246,39900000.0
2005-03-17 15:11:00,2.22226,2.22246,2.22194,2.2221,41600000.0
2005-03-17 15:12:00,2.22206,2.22278,2.222,2.22266,20000000.0
2005-03-17 15:13:00,2.22287,2.22287,2.22242,2.22247,23500000.0
2005-03-17 15:14:00,2.22271,2.22275,2.22218,2.22251,23200000.0
2005-03-17 15:15:00,2.22262,2.22273,2.2224,2.22264,48800000.0
2005-03-17 15:16:00,2.2225,2.2229,2.22238,2.22264,30700000.0
2005-03-17 15:17:00,2.22269,2.22282,2.22237,2.22248,42400000.0
2005-03-17 15:18:00,2.22276,2.22279,2.2225,2.22259,27300000.0
2005-03-17 15:19:00,2.22276,2.22289,2.22233,2.22253,36800000.0
2005-03-17 15:20:00,2.2228,2.22318,2.22275,2.22309,22700000.0
2005-03-17 15:21:00,2.22339,2.22339,2.22299,2.22329,32900000.0
2005-03-17 15:22:00,2.22335,2.2242,2.22335,2.2242,33600000.0
2005-03-17 15:23:00,2.22386,2.22449,2.22369,2.22409,30000000.0
2005-03-17 15:24:00,2.22407,2.22437,2.22364,2.22406,37900000.0
2005-03-17 15:25:00,2.22444,2.22444,2.22395,2.22428,46400000.0
2005-03-17 15:26:00,2.22416,2.22441,2.22406,2.22418,31800000.0
2005-03-17 15:27:00,2.22444,2.22453,2.22418,2.22423,29400000.0
2005-03-17 15:28:00,2.22463,2.22473,2.22431,2.22457,47400000.0
2005-03-17 15:29:00,2.22451,2.22468,2.22433,2.2244,27200000.0
2005-03-17 15:30:00,2.2245,2.22476,2.2242,2.2244,36800000.0
2005-03-17 15:31:00,2.22446,2.2247,2.22425,2.22454,49800000.0
2005-03-17 15:32:00,2.2242,2.225,2.22416,2.22484,42800000.0
2005-03-17 15:33:00,2.22469,2.22489,2.22436,2.22466,32600000.0
2005-03-17 15:34:00,2.22478,2.22513,2.22444,2.22451,36500000.0
2005-03-17 15:35:00,2.22414,2.22461,2.22406,2.22457,26500000.0
2005-03-17 15:36:00,2.22469,2.22503,2.22469,2.22488,49300000.0
2005-03-17 15:37:00,2.2249,2.2249,2.22427,2.22453,24300000.0
2005-03-17 15:38:00,2.22446,2.2246,2.22431,2.22433,44400000.0
2005-03-17 15:39:00,2.22457,2.22457,2.22399,2.22402,28500000.0
2005-03-17 15:40:00,2.22409,2.22483,2.22409,2.22465,36000000.0
2005-03-17 15:41:00,2.22462,2.22481,2.22442,2.22471,41200000.0
2005-03-17 15:42:00,2.22433,2.22449,2.22407,2.22433,29800000.0
2005-03-17 15:43:00,2.22384,2.22404,2.22362,2.22398,28000000.0
2005-03-17 15:44:00,2.22422,2.22451,2.22392,2.2241,47500000.0
2005-03-17 15:45:00,2.22421,2.22442,2.22367,2.22367,43800000.0
2005-03-17 15:46:00,2.22406,2.22424,2.22327,2.22327,43600000.0
2005-03-17 15:47:00,2.22316,2.22392,2.22316,2.22361,42200000.0
2005-03-17 15:48:00,2.22348,2.22363,2.2233,2.22332,88499998.0
2005-03-17 15:49:00,2.22349,2.22377,2.22298,2.22377,33800000.0
2005-03-17 15:50:00,2.22356,2.22373,2.22333,2.22334,62200000.0
2005-03-17 15:51:00,2.22307,2.22323,2.22293,2.22293,39700000.0
2005-03-17 15:52:00,2.22322,2.22332,2.22296,2.22331,32800000.0
2005-03-17 15:53:00,2.22345,2.22371,2.22336,2.2235,42600000.0
2005-03-17 15:54:00,2.22381,2.22412,2.22358,2.22365,33400000.0
2005-03-17 15:55:00,2.22361,2.22416,2.22361,2.22405,41800000.0
2005-03-17 15:56:00,2.22399,2.22411,2.22372,2.22392,29500000.0
2005-03-17 15:57:00,2.22369,2.22424,2.22348,2.22416,54500000.0
2005-03-17 15:58:00,2.22432,2.22444,2.22386,2.22413,33500000.0
2005-03-17 15:59:00,2.22393,2.22425,2.22375,2.22401,30300000.0
2005-03-17 16:00:00,2.22378,2.22392,2.22356,2.22392,42500000.0
2005-03-17 16:01:00,2.22395,2.22436,2.22389,2.22419,39700000.0
2005-03-17 16:02:00,2.22397,2.22411,2.22376,2.22395,19000000.0
2005-03-17 16:03:00,2.22416,2.22477,2.22413,2.22465,42000000.0
2005-03-17 16:04:00,2.22459,2.22512,2.22453,2.22495,42500000.0
2005-03-17 16:05:00,2.22503,2.22527,2.22481,2.22518,28400000.0
2005-03-17 16:06:00,2.22504,2.22537,2.22457,2.22457,76400000.0
2005-03-17 16:07:00,2.22454,2.22458,2.22413,2.22442,36300000.0
2005-03-17 16:08:00,2.22445,2.22475,2.22424,2.22451,31800000.0
2005-03-17 16:09:00,2.22464,2.22476,2.22457,2.22463,37100000.0
2005-03-17 16:10:00,2.22481,2.22497,2.22446,2.2245,33700000.0
2005-03-17 16:11:00,2.22469,2.22474,2.22414,2.22442,54900000.0
2005-03-17 16:12:00,2.22435,2.22484,2.22435,2.22455,35900000.0
2005-03-17 16:13:00,2.22456,2.22474,2.22446,2.22464,32700000.0
2005-03-17 16:14:00,2.22489,2.22489,2.22407,2.22418,41800000.0
2005-03-17 16:15:00,2.22373,2.22396,2.22351,2.22352,26800000.0
2005-03-17 16:16:00,2.22323,2.22403,2.22311,2.2239,34700000.0
2005-03-17 16:17:00,2.22397,2.2244,2.22381,2.22428,42200000.0
2005-03-17 16:18:00,2.22397,2.22442,2.22384,2.22434,29200000.0
2005-03-17 16:19:00,2.22418,2.22456,2.22418,2.22446,32700000.0
2005-03-17 16:20:00,2.22439,2.22479,2.22418,2.22451,22600000.0
2005-03-17 16:21:00,2.22438,2.22448,2.22424,2.22424,27000000.0
2005-03-17 16:22:00,2.22436,2.22441,2.22412,2.22441,39700000.0
2005-03-17 16:23:00,2.22433,2.22492,2.22433,2.22469,27700000.0
2005-03-17 16:24:00,2.22446,2.22495,2.22436,2.22452,42800000.0
2005-03-17 16:25:00,2.22439,2.22451,2.22409,2.22441,41500000.0
2005-03-17 16:26:00,2.22447,2.22456,2.22367,2.22391,30300000.0
2005-03-17 16:27:00,2.22417,2.22424,2.22393,2.22403,55500000.0
2005-03-17 16:28:00,2.22401,2.22401,2.22366,2.2239,45100000.0
2005-03-17 16:29:00,2.2234,2.22367,2.2234,2.22353,29800000.0
2005-03-17 16:30:00,2.22334,2.22391,2.22334,2.2238,42100000.0
2005-03-17 16:31:00,2.22375,2.22392,2.22316,2.22339,35200000.0
2005-03-17 16:32:00,2.22324,2.22338,2.22307,2.2233,23800000.0
2005-03-17 16:33:00,2.22338,2.22371,2.22307,2.22324,29500000.0
2005-03-17 16:34:00,2.22323,2.2234,2.22319,2.22334,29900000.0
2005-03-17 16:35:00,2.22328,2.2235,2.22311,2.22334,25600000.0
2005-03-17 16:36:00,2.22324,2.22375,2.22318,2.22375,13100000.0
2005-03-17 16:37:00,2.22397,2.22433,2.22375,2.22415,35700000.0
2005-03-17 16:38:00,2.22434,2.22454,2.22399,2.2241,38600000.0
2005-03-17 16:39:00,2.22434,2.2244,2.22412,2.22428,44100000.0
2005-03-17 16:40:00,2.22477,2.22477,2.22423,2.22439,28500000.0
2005-03-17 16:41:00,2.22441,2.22442,2.22399,2.2243,49200000.0
2005-03-17 16:42:00,2.22429,2.2247,2.22428,2.22459,39400000.0
2005-03-17 16:43:00,2.22487,2.22489,2.2243,2.22473,47000000.0
2005-03-17 16:44:00,2.22437,2.22507,2.22436,2.22484,31700001.0
2005-03-17 16:45:00,2.22485,2.22486,2.22447,2.22486,47500000.0
2005-03-17 16:46:00,2.22475,2.22496,2.22457,2.2247,42200000.0
2005-03-17 16:47:00,2.22459,2.22476,2.22418,2.22418,28700000.0
2005-03-17 16:48:00,2.22399,2.22429,2.22387,2.22429,60999999.0
2005-03-17 16:49:00,2.22442,2.22463,2.22435,2.22463,46300000.0
2005-03-17 16:50:00,2.22432,2.22434,2.2241,2.22417,49300000.0
2005-03-17 16:51:00,2.22415,2.22464,2.22409,2.22455,26600000.0
2005-03-17 16:52:00,2.22424,2.2244,2.22395,2.22415,69300000.0
2005-03-17 16:53:00,2.224,2.22446,2.2238,2.22428,50100000.0
2005-03-17 16:54:00,2.22424,2.22439,2.22402,2.22416,45300000.0
2005-03-17 16:55:00,2.22442,2.22462,2.224,2.22455,29400000.0
2005-03-17 16:56:00,2.22452,2.22466,2.22425,2.22446,24300000.0
2005-03-17 16:57:00,2.2246,2.22474,2.22437,2.22461,49300000.0
2005-03-17 16:58:00,2.22479,2.2249,2.22467,2.2249,34000000.0
2005-03-17 16:59:00,2.22522,2.22563,2.22522,2.22563,31400000.0
2005-03-17 17:00:00,2.22566,2.22611,2.22555,2.22572,40700000.0
2005-03-17 17:01:00,2.22569,2.22574,2.22515,2.22515,39300000.0
2005-03-17 17:02:00,2.22503,2.2254,2.22503,2.22522,28900000.0
2005-03-17 17:03:00,2.22482,2.22565,2.22482,2.22562,36700000.0
2005-03-17 17:04:00,2.22576,2.2262,2.22576,2.226,41100000.0
2005-03-17 17:05:00,2.22567,2.22578,2.22548,2.22562,31800000.0
2005-03-17 17:06:00,2.22538,2.22551,2.22502,2.22503,46100000.0
2005-03-17 17:07:00,2.22503,2.22508,2.22464,2.22469,36300000.0
2005-03-17 17:08:00,2.22441,2.22441,2.22364,2.22395,27800000.0
2005-03-17 17:09:00,2.22405,2.22405,2.22356,2.22368,34800000.0
2005-03-17 17:10:00,2.2236,2.2241,2.22338,2.22355,39000000.0
2005-03-17 17:11:00,2.22317,2.22346,2.22309,2.22331,35700000.0
2005-03-17 17:12:00,2.22331,2.22368,2.22317,2.22352,30200000.0
2005-03-17 17:13:00,2.22346,2.2237,2.2232,2.2235,35500000.0
2005-03-17 17:14:00,2.22346,2.22357,2.2233,2.22357,23800000.0
2005-03-17 17:15:00,2.22308,2.22344,2.22296,2.22342,32600000.0
2005-03-17 17:16:00,2.22346,2.22346,2.2231,2.22313,34300000.0
2005-03-17 17:17:00,2.22314,2.22323,2.22306,2.22315,29300000.0
2005-03-17 17:18:00,2.22341,2.22341,2.22314,2.22331,58100000.0
2005-03-17 17:19:00,2.22325,2.22325,2.223,2.22305,50400000.0
2005-03-17 17:20:00,2.22317,2.22323,2.22282,2.22316,35200000.0
2005-03-17 17:21:00,2.22297,2.22324,2.2229,2.22292,38000000.0
2005-03-17 17:22:00,2.22274,2.2231,2.22274,2.2229,23000000.0
2005-03-17 17:23:00,2.22304,2.22311,2.22284,2.223,47900000.0
2005-03-17 17:24:00,2.22281,2.2229,2.22252,2.22267,37000000.0
2005-03-17 17:25:00,2.22298,2.22331,2.22278,2.22286,49800000.0
2005-03-17 17:26:00,2.22295,2.22316,2.22207,2.22241,46200000.0
2005-03-17 17:27:00,2.22224,2.2223,2.222,2.22212,45399999.0
2005-03-17 17:28:00,2.22201,2.22211,2.22175,2.22186,34000000.0
2005-03-17 17:29:00,2.22186,2.2219,2.22149,2.22176,35400000.0
2005-03-17 17:30:00,2.22174,2.22177,2.22139,2.22144,46500000.0
2005-03-17 17:31:00,2.2216,2.2216,2.22122,2.22133,25800000.0
2005-03-17 17:32:00,2.22142,2.22178,2.22136,2.22152,44600000.0
2005-03-17 17:33:00,2.22143,2.22156,2.22115,2.22142,53500000.0
2005-03-17 17:34:00,2.22147,2.22157,2.22127,2.22127,27600000.0
2005-03-17 17:35:00,2.22129,2.22179,2.22122,2.22166,37800000.0
2005-03-17 17:36:00,2.22164,2.22185,2.22148,2.22148,37600000.0
2005-03-17 17:37:00,2.22163,2.22178,2.22133,2.22145,46100000.0
2005-03-17 17:38:00,2.22122,2.22147,2.22122,2.22147,40300000.0
2005-03-17 17:39:00,2.22128,2.22161,2.22106,2.22133,43100000.0
2005-03-17 17:40:00,2.22111,2.22128,2.22087,2.22121,23900000.0
2005-03-17 17:41:00,2.22106,2.22115,2.22083,2.22086,40400000.0
2005-03-17 17:42:00,2.22072,2.221,2.22066,2.22085,24000000.0
2005-03-17 17:43:00,2.22101,2.22114,2.22083,2.2209,41700000.0
2005-03-17 17:44:00,2.22095,2.22117,2.22066,2.22108,38200000.0
2005-03-17 17:45:00,2.22133,2.22156,2.22118,2.2214,28500000.0
2005-03-17 17:46:00,2.22125,2.22135,2.22105,2.22118,28200000.0
2005-03-17 17:47:00,2.22112,2.22135,2.22087,2.22127,22300000.0
2005-03-17 17:48:00,2.22095,2.22121,2.22086,2.22121,52500000.0
2005-03-17 17:49:00,2.22121,2.22156,2.22107,2.22135,44100000.0
2005-03-17 17:50:00,2.22122,2.22168,2.22122,2.22165,41700000.0
2005-03-17 17:51:00,2.22171,2.22182,2.22156,2.22179,31100000.0
2005-03-17 17:52:00,2.22168,2.22191,2.22157,2.22177,28500000.0
2005-03-17 17:53:00,2.22163,2.22207,2.22159,2.22198,38800000.0
2005-03-17 17:54:00,2.22203,2.22236,2.222,2.22236,26900000.0
2005-03-17 17:55:00,2.22234,2.22234,2.22197,2.22234,16300000.0
2005-03-17 17:56:00,2.22242,2.22242,2.22193,2.2222,54000001.0
2005-03-17 17:57:00,2.22228,2.2228,2.22227,2.22269,42800000.0
2005-03-17 17:58:00,2.22303,2.22313,2.22264,2.22289,46300000.0
2005-03-17 17:59:00,2.22298,2.22322,2.22296,2.2232,27700000.0
2005-03-17 18:00:00,2.22339,2.22367,2.22326,2.2233,21700000.0
2005-03-17 18:01:00,2.22327,2.22348,2.22296,2.22316,334499999.0
2005-03-17 18:02:00,2.22332,2.2235,2.22306,2.22332,321099999.0
2005-03-17 18:03:00,2.22333,2.22374,2.22333,2.22336,461200000.0
2005-03-17 18:04:00,2.22321,2.22372,2.22319,2.22345,275900000.0
2005-03-17 18:05:00,2.2234,2.22377,2.2232,2.2232,226400000.0
2005-03-17 18:06:00,2.22361,2.22399,2.22351,2.22363,397900000.0
2005-03-17 18:07:00,2.2238,2.22408,2.22354,2.22408,472000000.0
2005-03-17 18:08:00,2.224,2.22417,2.22376,2.22395,434900000.0
2005-03-17 18:09:00,2.2238,2.22449,2.2238,2.22446,254800000.0
2005-03-17 18:10:00,2.22441,2.22468,2.22414,2.22466,270400000.0
2005-03-17 18:11:00,2.22455,2.22462,2.22429,2.2246,200900000.0
2005-03-17 18:12:00,2.2245,2.22485,2.22442,2.2246,151500000.0
2005-03-17 18:13:00,2.22468,2.22504,2.22463,2.22464,114900000.0
2005-03-17 18:14:00,2.2246,2.22498,2.22441,2.22469,304800000.0
2005-03-17 18:15:00,2.22469,2.22488,2.22455,2.22472,347800002.0
2005-03-17 18:16:00,2.22497,2.22511,2.22478,2.22488,349400000.0
2005-03-17 18:17:00,2.22511,2.22559,2.22493,2.22516,222199998.0
2005-03-17 18:18:00,2.22527,2.22571,2.22511,2.2254,187400000.0
2005-03-17 18:19:00,2.22521,2.22553,2.22498,2.22498,256700000.0
2005-03-17 18:20:00,2.22512,2.22552,2.22505,2.22552,170700000.0
2005-03-17 18:21:00,2.22544,2.22556,2.22506,2.22521,270500000.0
2005-03-17 18:22:00,2.22518,2.22522,2.22474,2.22498,185800000.0
2005-03-17 18:23:00,2.22496,2.22516,2.22411,2.22516,295600000.0
2005-03-17 18:24:00,2.22521,2.22521,2.22452,2.22467,325800000.0
2005-03-17 18:25:00,2.22454,2.2247,2.22436,2.22463,319300000.0
2005-03-17 18:26:00,2.2247,2.22495,2.22441,2.22466,365900000.0
2005-03-17 18:27:00,2.22462,2.22486,2.22442,2.22475,303500000.0
2005-03-17 18:28:00,2.22479,2.22511,2.22466,2.22474,229399999.0
2005-03-17 18:29:00,2.2247,2.22503,2.22438,2.22463,243799999.0
2005-03-17 18:30:00,2.22477,2.22532,2.22477,2.22498,286000000.0
2005-03-17 18:31:00,2.22542,2.22555,2.22515,2.22521,153800000.0
2005-03-17 18:32:00,2.22503,2.2253,2.22456,2.22511,122200000.0
2005-03-17 18:33:00,2.22529,2.22558,2.22519,2.22554,289800000.0
2005-03-17 18:34:00,2.22552,2.22553,2.22495,2.22533,380500001.0
2005-03-17 18:35:00,2.22537,2.22566,2.22495,2.22565,148800000.0
2005-03-17 18:36:00,2.22554,2.22556,2.22484,2.22518,94700000.0
2005-03-17 18:37:00,2.22525,2.22534,2.22465,2.22469,90800000.0
2005-03-17 18:38:00,2.22472,2.22504,2.22461,2.22467,116200000.0
2005-03-17 18:39:00,2.22474,2.22546,2.22457,2.22546,166700000.0
2005-03-17 18:40:00,2.22544,2.22554,2.22511,2.22515,262200000.0
2005-03-17 18:41:00,2.22504,2.22552,2.22496,2.22518,133200000.0
2005-03-17 18:42:00,2.22511,2.22517,2.22461,2.22469,90000000.0
2005-03-17 18:43:00,2.2246,2.22473,2.22444,2.22463,74100000.0
2005-03-17 18:44:00,2.22483,2.22494,2.2246,2.2248,143300001.0
2005-03-17 18:45:00,2.22446,2.22466,2.22415,2.2242,71900000.0
2005-03-17 18:46:00,2.22407,2.22424,2.22384,2.22424,45100000.0
2005-03-17 18:47:00,2.22425,2.2245,2.22412,2.22445,47500000.0
2005-03-17 18:48:00,2.22448,2.22469,2.22437,2.22452,82100000.0
2005-03-17 18:49:00,2.22449,2.22456,2.22427,2.2245,33900000.0
2005-03-17 18:50:00,2.22389,2.22428,2.22379,2.22411,31600000.0
2005-03-17 18:51:00,2.224,2.22425,2.22349,2.22388,203699999.0
2005-03-17 18:52:00,2.22379,2.2241,2.22332,2.22363,161200000.0
2005-03-17 18:53:00,2.22349,2.22381,2.22349,2.22373,118600000.0
2005-03-17 18:54:00,2.22378,2.22402,2.22315,2.22391,129100000.0
2005-03-17 18:55:00,2.22379,2.22412,2.22379,2.22412,126100000.0
2005-03-17 18:56:00,2.22405,2.22431,2.22393,2.22397,40600000.0
2005-03-17 18:57:00,2.22426,2.22445,2.22394,2.22424,89500000.0
2005-03-17 18:58:00,2.22431,2.22459,2.22413,2.22425,253000000.0
2005-03-17 18:59:00,2.22461,2.22487,2.22434,2.22467,195700000.0
2005-03-17 19:00:00,2.22459,2.22491,2.22357,2.22392,58000000.0
2005-03-17 19:01:00,2.2237,2.22429,2.22362,2.22395,40500000.0
2005-03-17 19:02:00,2.2237,2.22423,2.22335,2.2236,176600000.0
2005-03-17 19:03:00,2.22365,2.22383,2.22328,2.22343,66500000.0
2005-03-17 19:04:00,2.22335,2.22387,2.22315,2.22357,38600000.0
2005-03-17 19:05:00,2.22364,2.22367,2.22317,2.22336,31200000.0
2005-03-17 19:06:00,2.2233,2.22382,2.22303,2.22378,230200000.0
2005-03-17 19:07:00,2.22404,2.22422,2.22365,2.22384,128400000.0
2005-03-17 19:08:00,2.22401,2.22401,2.22312,2.22323,225100000.0
2005-03-17 19:09:00,2.22311,2.22346,2.22262,2.22275,128200001.0
2005-03-17 19:10:00,2.2229,2.22315,2.2228,2.22298,126100001.0
2005-03-17 19:11:00,2.22303,2.22305,2.22231,2.22241,48500000.0
2005-03-17 19:12:00,2.22245,2.22282,2.22235,2.22282,33700000.0
2005-03-17 19:13:00,2.22282,2.22299,2.22245,2.22273,173799998.0
2005-03-17 19:14:00,2.22274,2.2231,2.22251,2.22272,100400000.0
2005-03-17 19:15:00,2.22262,2.22322,2.22245,2.22307,184500000.0
2005-03-17 19:16:00,2.22306,2.22325,2.22296,2.22311,26700000.0
2005-03-17 19:17:00,2.22298,2.22315,2.22272,2.22297,84100001.0
2005-03-17 19:18:00,2.22266,2.22303,2.22228,2.22289,93500000.0
2005-03-17 19:19:00,2.22292,2.22355,2.22292,2.2234,93400000.0
2005-03-17 19:20:00,2.22352,2.22386,2.22317,2.22352,133500000.0
2005-03-17 19:21:00,2.22342,2.22388,2.22342,2.22381,99400000.0
2005-03-17 19:22:00,2.22377,2.22399,2.22349,2.2237,53900000.0
2005-03-17 19:23:00,2.22345,2.22368,2.22315,2.22352,122100000.0
2005-03-17 19:24:00,2.22375,2.22375,2.22316,2.22331,88900000.0
2005-03-17 19:25:00,2.22349,2.22404,2.22325,2.2237,70600000.0
2005-03-17 19:26:00,2.22417,2.22426,2.22402,2.22426,114800000.0
2005-03-17 19:27:00,2.22424,2.2245,2.22387,2.22387,156900000.0
2005-03-17 19:28:00,2.22386,2.22411,2.22386,2.22409,100600000.0
2005-03-17 19:29:00,2.22411,2.22427,2.22401,2.22422,93500000.0
2005-03-17 19:30:00,2.224,2.22433,2.22369,2.22397,216100000.0
2005-03-17 19:31:00,2.22393,2.2245,2.22379,2.2245,55600000.0
2005-03-17 19:32:00,2.22448,2.22448,2.2239,2.2239,148299999.0
2005-03-17 19:33:00,2.2242,2.22429,2.22402,2.22418,92399999.0
2005-03-17 19:34:00,2.22432,2.22434,2.22397,2.22424,122100000.0
2005-03-17 19:35:00,2.22437,2.22541,2.22418,2.22496,111400000.0
2005-03-17 19:36:00,2.22519,2.22522,2.22464,2.22505,107400000.0
2005-03-17 19:37:00,2.22521,2.22524,2.22492,2.22524,51100000.0
2005-03-17 19:38:00,2.22526,2.22557,2.22526,2.2254,27200000.0
2005-03-17 19:39:00,2.22553,2.22601,2.22519,2.22601,54400000.0
2005-03-17 19:40:00,2.22589,2.22593,2.2255,2.22586,136100002.0
2005-03-17 19:41:00,2.22596,2.22619,2.22578,2.22616,126500000.0
2005-03-17 19:42:00,2.22629,2.22653,2.22575,2.22624,78100000.0
2005-03-17 19:43:00,2.22656,2.22672,2.22655,2.2267,20600000.0
2005-03-17 19:44:00,2.22665,2.22674,2.22644,2.22671,85500000.0
2005-03-17 19:45:00,2.22682,2.22688,2.22649,2.22663,45500000.0
2005-03-17 19:46:00,2.22652,2.22671,2.22621,2.22637,92000000.0
2005-03-17 19:47:00,2.22645,2.22663,2.22628,2.22652,37800000.0
2005-03-17 19:48:00,2.22636,2.2267,2.22627,2.2265,69800000.0
2005-03-17 19:49:00,2.22659,2.22687,2.22615,2.22687,100600000.0
2005-03-17 19:50:00,2.22676,2.22678,2.22627,2.22643,45300000.0
2005-03-17 19:51:00,2.22646,2.2268,2.2264,2.22665,143100001.0
2005-03-17 19:52:00,2.22674,2.22695,2.2263,2.2267,57600000.0
2005-03-17 19:53:00,2.2268,2.22706,2.22666,2.22695,19200000.0
2005-03-17 19:54:00,2.22698,2.22743,2.22655,2.22718,61900000.0
2005-03-17 19:55:00,2.22724,2.2273,2.22696,2.22719,24800000.0
2005-03-17 19:56:00,2.22725,2.22752,2.22637,2.22682,81100000.0
2005-03-17 19:57:00,2.22708,2.22739,2.2268,2.22739,145999999.0
2005-03-17 19:58:00,2.22752,2.22774,2.22717,2.22744,89400000.0
2005-03-17 19:59:00,2.22758,2.22797,2.22731,2.22758,131200000.0
2005-03-17 20:00:00,2.22754,2.22777,2.22714,2.22752,74400000.0
2005-03-17 20:01:00,2.22744,2.22768,2.22715,2.22755,81300000.0
2005-03-17 20:02:00,2.2275,2.22759,2.22689,2.22708,59700000.0
2005-03-17 20:03:00,2.22737,2.22771,2.22726,2.22771,45700000.0
2005-03-17 20:04:00,2.22788,2.22791,2.22744,2.22763,27500000.0
2005-03-17 20:05:00,2.2273,2.22752,2.22714,2.22734,24800000.0
2005-03-17 20:06:00,2.22729,2.22746,2.2271,2.22714,40800000.0
2005-03-17 20:07:00,2.22757,2.22759,2.22716,2.22729,52800000.0
2005-03-17 20:08:00,2.2272,2.22751,2.22715,2.22726,87800000.0
2005-03-17 20:09:00,2.22753,2.22766,2.22736,2.22747,31200000.0
2005-03-17 20:10:00,2.22779,2.22781,2.22746,2.22765,24900000.0
2005-03-17 20:11:00,2.22776,2.22817,2.22752,2.22817,69700000.0
2005-03-17 20:12:00,2.22797,2.22831,2.22781,2.22799,132600000.0
2005-03-17 20:13:00,2.22831,2.22831,2.22776,2.22807,163600000.0
2005-03-17 20:14:00,2.22811,2.22811,2.22771,2.22784,81700000.0
2005-03-17 20:15:00,2.2277,2.228,2.22755,2.22766,200700000.0
2005-03-17 20:16:00,2.22782,2.22795,2.22761,2.22761,136400000.0
2005-03-17 20:17:00,2.22805,2.22805,2.22736,2.22743,15000000.0
2005-03-17 20:18:00,2.22758,2.22758,2.22703,2.22733,60900000.0
2005-03-17 20:19:00,2.22728,2.22728,2.22678,2.22686,152300000.0
2005-03-17 20:20:00,2.22693,2.22703,2.22648,2.22701,211400000.0
2005-03-17 20:21:00,2.22664,2.22701,2.22651,2.22701,91300000.0
2005-03-17 20:22:00,2.22706,2.22709,2.22674,2.22705,81200000.0
2005-03-17 20:23:00,2.22697,2.22736,2.22678,2.22704,144300000.0
2005-03-17 20:24:00,2.22665,2.22728,2.22664,2.22728,44600000.0
2005-03-17 20:25:00,2.22705,2.22723,2.22694,2.22714,182200000.0
2005-03-17 20:26:00,2.22715,2.22744,2.22683,2.22723,183200000.0
2005-03-17 20:27:00,2.22733,2.2276,2.22712,2.22754,110400000.0
2005-03-17 20:28:00,2.22745,2.22781,2.22718,2.22752,239100000.0
2005-03-17 20:29:00,2.22778,2.22778,2.22699,2.22699,142000000.0
2005-03-17 20:30:00,2.2273,2.2273,2.2266,2.22698,420100002.0
2005-03-17 20:31:00,2.22694,2.22703,2.2258,2.22673,232100001.0
2005-03-17 20:32:00,2.22698,2.22718,2.22627,2.2267,371399999.0
2005-03-17 20:33:00,2.22673,2.22711,2.22658,2.22706,67500000.0
2005-03-17 20:34:00,2.22701,2.2277,2.22674,2.22746,64900000.0
2005-03-17 20:35:00,2.22737,2.2277,2.22722,2.22768,51000000.0
2005-03-17 20:36:00,2.22754,2.22763,2.22723,2.22749,58600000.0
2005-03-17 20:37:00,2.22724,2.2275,2.22699,2.2275,148400000.0
2005-03-17 20:38:00,2.22736,2.22778,2.22709,2.22751,170100000.0
2005-03-17 20:39:00,2.22747,2.22768,2.22737,2.22749,111000001.0
2005-03-17 20:40:00,2.22736,2.22763,2.22718,2.22763,164500000.0
2005-03-17 20:41:00,2.22755,2.22771,2.22712,2.2273,108000000.0
2005-03-17 20:42:00,2.22725,2.22757,2.2271,2.22743,48800000.0
2005-03-17 20:43:00,2.2276,2.22777,2.22721,2.2276,76500000.0
2005-03-17 20:44:00,2.2278,2.2278,2.22683,2.22734,202500000.0
2005-03-17 20:45:00,2.22713,2.22735,2.22697,2.22719,52000000.0
2005-03-17 20:46:00,2.22718,2.22731,2.227,2.22708,29200000.0
2005-03-17 20:47:00,2.22719,2.22743,2.22689,2.22697,145600000.0
2005-03-17 20:48:00,2.22666,2.2272,2.22655,2.22696,167700001.0
2005-03-17 20:49:00,2.22662,2.22693,2.22648,2.22648,125500000.0
2005-03-17 20:50:00,2.22642,2.22727,2.22642,2.22712,146200000.0
2005-03-17 20:51:00,2.22699,2.227,2.22618,2.22688,90000000.0
2005-03-17 20:52:00,2.22669,2.22717,2.22655,2.22665,157500000.0
2005-03-17 20:53:00,2.22662,2.22665,2.22613,2.22613,236800000.0
2005-03-17 20:54:00,2.22661,2.22661,2.22605,2.22636,176700000.0
2005-03-17 20:55:00,2.22623,2.22652,2.22623,2.22625,26100000.0
2005-03-17 20:56:00,2.22648,2.22691,2.22634,2.22635,226400000.0
2005-03-17 20:57:00,2.22669,2.22669,2.22615,2.22654,327900000.0
2005-03-17 20:58:00,2.22645,2.22668,2.22636,2.22644,180800000.0
2005-03-17 20:59:00,2.22637,2.22667,2.22607,2.22645,246000000.0
2005-03-17 21:00:00,2.22666,2.2267,2.22597,2.22653,219000000.0
2005-03-17 21:01:00,2.22672,2.22717,2.2264,2.22699,285200000.0
2005-03-17 21:02:00,2.22698,2.22698,2.22646,2.22669,94900000.0
2005-03-17 21:03:00,2.22685,2.22692,2.22662,2.22667,96200000.0
2005-03-17 21:04:00,2.22663,2.2272,2.22661,2.2269,55900000.0
2005-03-17 21:05:00,2.22696,2.2271,2.22672,2.22702,58000000.0
2005-03-17 21:06:00,2.22701,2.22701,2.22647,2.22648,65700000.0
2005-03-17 21:07:00,2.22678,2.22681,2.22631,2.22644,29900000.0
2005-03-17 21:08:00,2.22619,2.22637,2.22593,2.2262,30000000.0
2005-03-17 21:09:00,2.22642,2.22649,2.22615,2.2263,65300000.0
2005-03-17 21:10:00,2.22634,2.22658,2.22601,2.22658,82700000.0
2005-03-17 21:11:00,2.22655,2.22679,2.22645,2.22659,132100000.0
2005-03-17 21:12:00,2.22663,2.22669,2.22618,2.22623,32300000.0
2005-03-17 21:13:00,2.22637,2.22666,2.22608,2.2266,127800000.0
2005-03-17 21:14:00,2.22627,2.22677,2.22608,2.22665,179900001.0
2005-03-17 21:15:00,2.22649,2.22681,2.22631,2.22638,184700000.0
2005-03-17 21:16:00,2.2267,2.22689,2.22597,2.22635,90300000.0
2005-03-17 21:17:00,2.22677,2.2268,2.22632,2.2268,154900000.0
2005-03-17 21:18:00,2.22629,2.22666,2.22622,2.22661,159700000.0
2005-03-17 21:19:00,2.22631,2.22662,2.22606,2.22628,87100000.0
2005-03-17 21:20:00,2.22639,2.22684,2.22615,2.22632,197600000.0
2005-03-17 21:21:00,2.226,2.22661,2.22576,2.22612,260899999.0
2005-03-17 21:22:00,2.22626,2.22649,2.22577,2.22604,157600000.0
2005-03-17 21:23:00,2.22625,2.22625,2.22577,2.22601,96200000.0
2005-03-17 21:24:00,2.22618,2.22634,2.22591,2.2262,62500000.0
2005-03-17 21:25:00,2.22642,2.22654,2.226,2.22637,35200000.0
2005-03-17 21:26:00,2.22655,2.22659,2.22609,2.22623,18500000.0
2005-03-17 21:27:00,2.22647,2.22663,2.22567,2.22632,54600000.0
2005-03-17 21:28:00,2.22688,2.22691,2.22629,2.2265,83800000.0
2005-03-17 21:29:00,2.2267,2.22677,2.22632,2.22655,56900000.0
2005-03-17 21:30:00,2.22676,2.22676,2.2265,2.22659,42000000.0
2005-03-17 21:31:00,2.22625,2.22674,2.22615,2.22643,32800000.0
2005-03-17 21:32:00,2.22662,2.22667,2.22621,2.22643,164600000.0
2005-03-17 21:33:00,2.22626,2.22653,2.22609,2.22624,111999999.0
2005-03-17 21:34:00,2.22633,2.22677,2.22591,2.22646,116700000.0
2005-03-17 21:35:00,2.22656,2.22656,2.22605,2.22628,31000000.0
2005-03-17 21:36:00,2.22628,2.22636,2.22601,2.22634,34100000.0
2005-03-17 21:37:00,2.22617,2.22632,2.22583,2.22631,68100000.0
2005-03-17 21:38:00,2.22629,2.22635,2.2259,2.22631,68600000.0
2005-03-17 21:39:00,2.22624,2.22624,2.22534,2.22586,38800000.0
2005-03-17 21:40:00,2.22577,2.22587,2.22562,2.22569,56099999.0
2005-03-17 21:41:00,2.22575,2.22616,2.22575,2.22616,27800000.0
2005-03-17 21:42:00,2.22628,2.22628,2.22593,2.2261,91099999.0
2005-03-17 21:43:00,2.22622,2.22631,2.22582,2.22613,100900000.0
2005-03-17 21:44:00,2.22633,2.22638,2.22591,2.22602,104800000.0
2005-03-17 21:45:00,2.22601,2.22615,2.22573,2.22589,60000000.0
2005-03-17 21:46:00,2.22585,2.22617,2.22568,2.22617,63800000.0
2005-03-17 21:47:00,2.22598,2.22626,2.2257,2.22577,123900000.0
2005-03-17 21:48:00,2.22614,2.22619,2.22577,2.22595,33300000.0
2005-03-17 21:49:00,2.22621,2.22629,2.22585,2.22621,76400000.0
2005-03-17 21:50:00,2.22638,2.22638,2.22577,2.22591,33300000.0
2005-03-17 21:51:00,2.22583,2.22614,2.2257,2.22612,45900000.0
2005-03-17 21:52:00,2.22598,2.22619,2.22565,2.22578,122200000.0
2005-03-17 21:53:00,2.22583,2.22592,2.22565,2.22565,47500000.0
2005-03-17 21:54:00,2.22551,2.22602,2.22551,2.22595,35500000.0
2005-03-17 21:55:00,2.22599,2.22604,2.22563,2.22603,63800000.0
2005-03-17 21:56:00,2.22588,2.22614,2.22573,2.22587,54300000.0
2005-03-17 21:57:00,2.22605,2.22605,2.22573,2.22593,23600000.0
2005-03-17 21:58:00,2.2257,2.22582,2.22548,2.22572,34300000.0
2005-03-17 21:59:00,2.22564,2.22564,2.2252,2.22551,150900000.0
2005-03-17 22:00:00,2.22526,2.22558,2.22526,2.2255,59100000.0
2005-03-17 22:01:00,2.2253,2.22538,2.2251,2.2251,23400000.0
2005-03-17 22:02:00,2.22512,2.22555,2.22487,2.22538,112700000.0
2005-03-17 22:03:00,2.22537,2.22596,2.2253,2.22596,37100000.0
2005-03-17 22:04:00,2.22578,2.22592,2.22555,2.22556,82900000.0
2005-03-17 22:05:00,2.22604,2.22607,2.22572,2.2258,56700000.0
2005-03-17 22:06:00,2.22584,2.22584,2.22553,2.2257,28100000.0
2005-03-17 22:07:00,2.22546,2.22571,2.22536,2.22557,25300000.0
2005-03-17 22:08:00,2.22553,2.2258,2.22547,2.22574,25400000.0
2005-03-17 22:09:00,2.22551,2.2258,2.22543,2.22567,55100000.0
2005-03-17 22:10:00,2.22581,2.22581,2.22542,2.22542,32300000.0
2005-03-17 22:11:00,2.22566,2.22574,2.22542,2.22563,44600000.0
2005-03-17 22:12:00,2.22562,2.22584,2.22544,2.22578,87000000.0
2005-03-17 22:13:00,2.22565,2.22575,2.22544,2.22575,24700000.0
2005-03-17 22:14:00,2.22571,2.22584,2.22559,2.22559,21400000.0
2005-03-17 22:15:00,2.22544,2.22586,2.22534,2.22586,128600000.0
2005-03-17 22:16:00,2.22543,2.2257,2.22507,2.22507,113500000.0
2005-03-17 22:17:00,2.22562,2.2257,2.22523,2.22565,27400000.0
2005-03-17 22:18:00,2.22597,2.22609,2.22578,2.22609,51500000.0
2005-03-17 22:19:00,2.2259,2.2259,2.22553,2.22571,45200000.0
2005-03-17 22:20:00,2.22592,2.22597,2.22512,2.22513,24000000.0
2005-03-17 22:21:00,2.22535,2.22602,2.22526,2.22602,33600000.0
2005-03-17 22:22:00,2.22573,2.22599,2.2256,2.22575,131300000.0
2005-03-17 22:23:00,2.22574,2.2259,2.22524,2.22575,65600000.0
2005-03-17 22:24:00,2.2257,2.2257,2.22548,2.22556,20700000.0
2005-03-17 22:25:00,2.22567,2.22567,2.22514,2.22515,35700000.0
2005-03-17 22:26:00,2.225,2.22507,2.22449,2.22449,20400000.0
2005-03-17 22:27:00,2.22503,2.22543,2.22501,2.22535,26100000.0
2005-03-17 22:28:00,2.22532,2.22563,2.2253,2.22563,24300000.0
2005-03-17 22:29:00,2.22548,2.22571,2.22496,2.2257,150600000.0
2005-03-17 22:30:00,2.22548,2.22584,2.22518,2.2257,103100000.0
2005-03-17 22:31:00,2.22585,2.22589,2.22566,2.22583,65000000.0
2005-03-17 22:32:00,2.22591,2.22591,2.22552,2.22574,22800000.0
2005-03-17 22:33:00,2.22604,2.2261,2.22582,2.22597,49399999.0
2005-03-17 22:34:00,2.22559,2.22577,2.22535,2.22535,50600000.0
2005-03-17 22:35:00,2.22551,2.22557,2.22486,2.22535,59600000.0
2005-03-17 22:36:00,2.22545,2.22583,2.22542,2.22583,29200000.0
2005-03-17 22:37:00,2.22578,2.22595,2.22567,2.22577,40000000.0
2005-03-17 22:38:00,2.22558,2.22592,2.22552,2.22576,54000000.0
2005-03-17 22:39:00,2.22584,2.22598,2.22541,2.22554,28000000.0
2005-03-17 22:40:00,2.22563,2.22563,2.22494,2.22507,29800000.0
2005-03-17 22:41:00,2.22556,2.22572,2.22522,2.22522,38500000.0
2005-03-17 22:42:00,2.22526,2.22571,2.22476,2.22571,59400000.0
2005-03-17 22:43:00,2.22559,2.22584,2.22548,2.22575,114300000.0
2005-03-17 22:44:00,2.22581,2.22597,2.22575,2.22585,53100000.0
2005-03-17 22:45:00,2.2257,2.22583,2.22528,2.22564,55600000.0
2005-03-17 22:46:00,2.22559,2.22587,2.22529,2.22565,87600000.0
2005-03-17 22:47:00,2.22573,2.22599,2.22528,2.22528,56300000.0
2005-03-17 22:48:00,2.22529,2.22578,2.22529,2.22578,69000000.0
2005-03-17 22:49:00,2.2257,2.22601,2.22549,2.22549,65800000.0
2005-03-17 22:50:00,2.22576,2.22576,2.22565,2.2257,20900000.0
2005-03-17 22:51:00,2.22556,2.22601,2.22537,2.22537,91800000.0
2005-03-17 22:52:00,2.22565,2.22577,2.22537,2.22537,50200000.0
2005-03-17 22:53:00,2.226,2.22606,2.22562,2.22562,30800000.0
2005-03-17 22:54:00,2.22568,2.22612,2.22562,2.22612,42000000.0
2005-03-17 22:55:00,2.22596,2.22601,2.22576,2.22576,45800000.0
2005-03-17 22:56:00,2.22578,2.22603,2.22568,2.22571,24400000.0
2005-03-17 22:57:00,2.22552,2.22597,2.22552,2.22597,45600000.0
2005-03-17 22:58:00,2.22583,2.22583,2.22504,2.22533,32000000.0
2005-03-17 22:59:00,2.22566,2.22583,2.22557,2.22572,24800000.0
2005-03-17 23:00:00,2.22591,2.22602,2.22559,2.22571,43400000.0
2005-03-17 23:01:00,2.22549,2.22578,2.2253,2.2253,30900000.0
2005-03-17 23:02:00,2.2256,2.22575,2.22548,2.22575,25000000.0
2005-03-17 23:03:00,2.22572,2.22593,2.22572,2.22593,33700001.0
2005-03-17 23:04:00,2.2257,2.22603,2.22549,2.22588,36400000.0
2005-03-17 23:05:00,2.22571,2.22605,2.22564,2.22586,19300000.0
2005-03-17 23:06:00,2.22566,2.22617,2.22566,2.22607,45399999.0
2005-03-17 23:07:00,2.22581,2.22607,2.22581,2.22607,23200000.0
2005-03-17 23:08:00,2.22609,2.22609,2.22572,2.22582,36500000.0
2005-03-17 23:09:00,2.22568,2.22607,2.22568,2.22602,16500000.0
2005-03-17 23:10:00,2.22595,2.22614,2.22574,2.22579,28600000.0
2005-03-17 23:11:00,2.22589,2.22596,2.2257,2.22577,26300000.0
2005-03-17 23:12:00,2.22587,2.22606,2.22568,2.22606,42600000.0
2005-03-17 23:13:00,2.22578,2.22608,2.22556,2.22608,30700000.0
2005-03-17 23:14:00,2.22556,2.22623,2.22556,2.22612,17100000.0
2005-03-17 23:15:00,2.22553,2.22583,2.22541,2.22578,36700000.0
2005-03-17 23:16:00,2.226,2.2262,2.226,2.22605,32700000.0
2005-03-17 23:17:00,2.22577,2.22608,2.22571,2.22588,32800000.0
2005-03-17 23:18:00,2.22589,2.22589,2.22539,2.22539,13200000.0
2005-03-17 23:19:00,2.22586,2.22596,2.2254,2.2256,41300000.0
2005-03-17 23:20:00,2.2256,2.22601,2.22546,2.22572,39400000.0
2005-03-17 23:21:00,2.22583,2.22583,2.2257,2.2257,19400000.0
2005-03-17 23:22:00,2.22597,2.22598,2.22579,2.22588,25200000.0
2005-03-17 23:23:00,2.22565,2.22589,2.22565,2.22577,26000000.0
2005-03-17 23:24:00,2.22589,2.22597,2.22573,2.22579,27000000.0
2005-03-17 23:25:00,2.22601,2.22627,2.22582,2.22597,39800000.0
2005-03-17 23:26:00,2.22586,2.22586,2.22545,2.22555,30200000.0
2005-03-17 23:27:00,2.22562,2.22596,2.22562,2.22567,50300000.0
2005-03-17 23:28:00,2.22578,2.22599,2.22562,2.2257,33900000.0
2005-03-17 23:29:00,2.22558,2.22604,2.22558,2.22597,39900000.0
2005-03-17 23:30:00,2.22574,2.22599,2.22567,2.22593,70000000.0
2005-03-17 23:31:00,2.22575,2.22575,2.22546,2.2255,15300000.0
2005-03-17 23:32:00,2.22585,2.22587,2.22521,2.22521,25400000.0
2005-03-17 23:33:00,2.22569,2.22584,2.22557,2.2256,52900000.0
2005-03-17 23:34:00,2.22586,2.22618,2.22564,2.22615,57500000.0
2005-03-17 23:35:00,2.22614,2.22647,2.22614,2.22641,66500000.0
2005-03-17 23:36:00,2.22661,2.22667,2.22613,2.22643,40300000.0
2005-03-17 23:37:00,2.22602,2.22662,2.22602,2.2265,42200000.0
2005-03-17 23:38:00,2.2262,2.22664,2.22593,2.22664,36200000.0
2005-03-17 23:39:00,2.22661,2.22682,2.22649,2.22666,40300000.0
2005-03-17 23:40:00,2.22658,2.22672,2.2263,2.22672,26800000.0
2005-03-17 23:41:00,2.22667,2.22686,2.22664,2.22666,45500000.0
2005-03-17 23:42:00,2.22669,2.22687,2.22641,2.22655,54700000.0
2005-03-17 23:43:00,2.22681,2.22688,2.22601,2.22601,23000000.0
2005-03-17 23:44:00,2.2266,2.22669,2.22634,2.22634,31700000.0
2005-03-17 23:45:00,2.22644,2.22681,2.22642,2.22681,28000000.0
2005-03-17 23:46:00,2.22646,2.2269,2.22639,2.2269,41600000.0
2005-03-17 23:47:00,2.22655,2.22678,2.22644,2.22678,21200000.0
2005-03-17 23:48:00,2.22669,2.22673,2.22627,2.22628,23700000.0
2005-03-17 23:49:00,2.22664,2.22686,2.22653,2.22653,18100000.0
2005-03-17 23:50:00,2.22657,2.22696,2.22657,2.22683,32400000.0
2005-03-17 23:51:00,2.22672,2.22695,2.22653,2.22678,50600000.0
2005-03-17 23:52:00,2.2266,2.22666,2.2261,2.2261,31600000.0
2005-03-17 23:53:00,2.22657,2.22665,2.22643,2.22656,41200000.0
2005-03-17 23:54:00,2.22658,2.2267,2.22645,2.22656,23500000.0
2005-03-17 23:55:00,2.22639,2.22639,2.22593,2.22593,32200000.0
2005-03-17 23:56:00,2.22628,2.2264,2.22611,2.22625,30100000.0
2005-03-17 23:57:00,2.22622,2.22647,2.22598,2.22598,21600000.0
2005-03-17 23:58:00,2.22618,2.22624,2.22604,2.22608,19500000.0
2005-03-17 23:59:00,2.22574,2.22655,2.22574,2.22655,29800000.0
2005-03-18 00:00:00,2.22653,2.22672,2.22625,2.22625,49500000.0
2005-03-18 00:01:00,2.22641,2.22678,2.22641,2.22678,37000000.0
2005-03-18 00:02:00,2.22677,2.22686,2.22658,2.22671,26900000.0
2005-03-18 00:03:00,2.22704,2.22704,2.22668,2.22668,57400000.0
2005-03-18 00:04:00,2.22678,2.22691,2.22665,2.22676,25600000.0
2005-03-18 00:05:00,2.22685,2.22702,2.22675,2.22702,42600000.0
2005-03-18 00:06:00,2.22693,2.22729,2.22679,2.22728,39600000.0
2005-03-18 00:07:00,2.22725,2.22729,2.2271,2.22713,18500000.0
2005-03-18 00:08:00,2.2274,2.2275,2.22717,2.22729,27200000.0
2005-03-18 00:09:00,2.2275,2.2275,2.2269,2.22719,33200000.0
2005-03-18 00:10:00,2.22694,2.22711,2.22679,2.22693,40800000.0
2005-03-18 00:11:00,2.2269,2.2269,2.22653,2.22677,17100000.0
2005-03-18 00:12:00,2.22675,2.22691,2.22657,2.2267,39400000.0
2005-03-18 00:13:00,2.22662,2.22672,2.22644,2.22662,37100000.0
2005-03-18 00:14:00,2.22682,2.22706,2.22658,2.22698,40800000.0
2005-03-18 00:15:00,2.22708,2.22713,2.22672,2.22699,47800000.0
2005-03-18 00:16:00,2.22725,2.22733,2.2269,2.2269,46400000.0
2005-03-18 00:17:00,2.22719,2.22719,2.22692,2.22698,33200000.0
2005-03-18 00:18:00,2.22716,2.22728,2.227,2.22728,19800000.0
2005-03-18 00:19:00,2.22695,2.22715,2.22663,2.22665,32400000.0
2005-03-18 00:20:00,2.22659,2.22684,2.22643,2.22676,34200000.0
2005-03-18 00:21:00,2.22613,2.22671,2.22595,2.22671,29700000.0
2005-03-18 00:22:00,2.22694,2.22694,2.22637,2.22653,26000000.0
2005-03-18 00:23:00,2.22675,2.22684,2.22635,2.22684,47200000.0
2005-03-18 00:24:00,2.22713,2.22713,2.22648,2.22679,48200000.0
2005-03-18 00:25:00,2.22651,2.22688,2.22651,2.22687,19600000.0
2005-03-18 00:26:00,2.22662,2.22685,2.22658,2.22673,64300000.0
2005-03-18 00:27:00,2.22654,2.22679,2.22645,2.22673,43100001.0
2005-03-18 00:28:00,2.22694,2.22713,2.22674,2.22695,43300000.0
2005-03-18 00:29:00,2.2269,2.22718,2.2269,2.22718,38500000.0
2005-03-18 00:30:00,2.22691,2.22705,2.22681,2.22691,20400000.0
2005-03-18 00:31:00,2.22674,2.22728,2.22674,2.22728,44000000.0
2005-03-18 00:32:00,2.22694,2.2273,2.22682,2.22712,35400000.0
2005-03-18 00:33:00,2.22711,2.22726,2.22696,2.22714,66400000.0
2005-03-18 00:34:00,2.22688,2.22727,2.22661,2.22661,30900000.0
2005-03-18 00:35:00,2.2268,2.22713,2.22677,2.22686,47800000.0
2005-03-18 00:36:00,2.2273,2.22737,2.22694,2.22709,26400000.0
2005-03-18 00:37:00,2.22727,2.22754,2.22709,2.22723,24300000.0
2005-03-18 00:38:00,2.22718,2.22764,2.22706,2.22742,35300000.0
2005-03-18 00:39:00,2.22722,2.22722,2.22658,2.22668,23800000.0
2005-03-18 00:40:00,2.22669,2.22674,2.22658,2.22659,14400000.0
2005-03-18 00:41:00,2.22746,2.22746,2.22669,2.22678,48800000.0
2005-03-18 00:42:00,2.22709,2.22712,2.22664,2.22664,18100000.0
2005-03-18 00:43:00,2.22682,2.22709,2.22682,2.22703,19000000.0
2005-03-18 00:44:00,2.22672,2.22672,2.22608,2.22624,39200000.0
2005-03-18 00:45:00,2.22653,2.22666,2.22648,2.22658,32200000.0
2005-03-18 00:46:00,2.22663,2.2268,2.22628,2.22628,30700000.0
2005-03-18 00:47:00,2.22671,2.22693,2.22631,2.22631,24200000.0
2005-03-18 00:48:00,2.22656,2.22694,2.22629,2.22694,39100000.0
2005-03-18 00:49:00,2.2267,2.22692,2.2265,2.2265,25600000.0
2005-03-18 00:50:00,2.22663,2.22686,2.22655,2.22682,46000000.0
2005-03-18 00:51:00,2.22688,2.2269,2.22659,2.22678,32300000.0
2005-03-18 00:52:00,2.22692,2.22745,2.22688,2.22744,30100000.0
2005-03-18 00:53:00,2.22747,2.22777,2.22735,2.22735,70900000.0
2005-03-18 00:54:00,2.22703,2.2281,2.22703,2.22807,49100000.0
2005-03-18 00:55:00,2.22817,2.22843,2.22803,2.22805,25100000.0
2005-03-18 00:56:00,2.22796,2.22829,2.22792,2.22827,26800000.0
2005-03-18 00:57:00,2.22843,2.22843,2.22771,2.22786,22800000.0
2005-03-18 00:58:00,2.22824,2.22847,2.22815,2.22824,53700000.0
2005-03-18 00:59:00,2.22865,2.22865,2.22803,2.22803,19600000.0
2005-03-18 01:00:00,2.22819,2.22819,2.22798,2.22818,56800000.0
2005-03-18 01:01:00,2.22781,2.22798,2.22774,2.22788,31900000.0
2005-03-18 01:02:00,2.22792,2.22792,2.22755,2.22764,40500000.0
2005-03-18 01:03:00,2.22772,2.22775,2.22754,2.22754,37900000.0
2005-03-18 01:04:00,2.22753,2.22753,2.22727,2.2274,25900000.0
2005-03-18 01:05:00,2.22716,2.22736,2.22688,2.227,70099998.0
2005-03-18 01:06:00,2.22702,2.22708,2.22636,2.22636,30200000.0
2005-03-18 01:07:00,2.22678,2.22703,2.22662,2.2267,31700000.0
2005-03-18 01:08:00,2.22688,2.22688,2.22654,2.22657,20700000.0
2005-03-18 01:09:00,2.22693,2.2274,2.22693,2.22713,16400000.0
2005-03-18 01:10:00,2.22746,2.22746,2.22666,2.22712,46800000.0
2005-03-18 01:11:00,2.22693,2.22751,2.22693,2.22751,41000000.0
2005-03-18 01:12:00,2.22747,2.22754,2.22722,2.22751,20100000.0
2005-03-18 01:13:00,2.22759,2.22762,2.22743,2.2275,24000000.0
2005-03-18 01:14:00,2.22727,2.22757,2.22727,2.22757,29600000.0
2005-03-18 01:15:00,2.22729,2.2276,2.22729,2.22758,28200000.0
2005-03-18 01:16:00,2.22758,2.22758,2.22708,2.22708,24500000.0
2005-03-18 01:17:00,2.2274,2.22765,2.22739,2.22765,18800000.0
2005-03-18 01:18:00,2.22784,2.22784,2.22759,2.22765,40700000.0
2005-03-18 01:19:00,2.22724,2.22761,2.22713,2.22733,36500000.0
2005-03-18 01:20:00,2.22756,2.22786,2.22742,2.22742,42600000.0
2005-03-18 01:21:00,2.22776,2.22776,2.22744,2.22753,14800000.0
2005-03-18 01:22:00,2.22781,2.22792,2.22766,2.22792,13500000.0
2005-03-18 01:23:00,2.22745,2.22792,2.22745,2.22775,33900000.0
2005-03-18 01:24:00,2.22764,2.22777,2.22755,2.22755,40000000.0
2005-03-18 01:25:00,2.22797,2.22797,2.2278,2.22796,14700000.0
2005-03-18 01:26:00,2.22733,2.22789,2.22733,2.22789,32900000.0
2005-03-18 01:27:00,2.22751,2.22797,2.22735,2.22767,54699999.0
2005-03-18 01:28:00,2.22803,2.22803,2.22741,2.22741,18400000.0
2005-03-18 01:29:00,2.22732,2.22749,2.2273,2.2273,18300000.0
2005-03-18 01:30:00,2.22717,2.22797,2.22717,2.22797,38200000.0
2005-03-18 01:31:00,2.22802,2.22804,2.22764,2.22767,20800000.0
2005-03-18 01:32:00,2.22786,2.22786,2.22739,2.22752,36200000.0
2005-03-18 01:33:00,2.22759,2.22788,2.22736,2.22788,38500000.0
2005-03-18 01:34:00,2.22777,2.22789,2.22744,2.22753,39200000.0
2005-03-18 01:35:00,2.22731,2.22768,2.22731,2.22756,48500000.0
2005-03-18 01:36:00,2.22733,2.22758,2.22694,2.22694,41100000.0
2005-03-18 01:37:00,2.2271,2.22783,2.22708,2.22768,21700000.0
2005-03-18 01:38:00,2.22787,2.228,2.22753,2.22786,43400000.0
2005-03-18 01:39:00,2.22777,2.22799,2.22735,2.22799,40200000.0
2005-03-18 01:40:00,2.22761,2.22793,2.22745,2.22793,28400000.0
2005-03-18 01:41:00,2.22785,2.22796,2.2275,2.22753,41000000.0
2005-03-18 01:42:00,2.22786,2.22805,2.22759,2.22805,34000000.0
2005-03-18 01:43:00,2.22811,2.22811,2.2277,2.22774,39200000.0
2005-03-18 01:44:00,2.2277,2.22809,2.22737,2.22787,35300000.0
2005-03-18 01:45:00,2.22803,2.22808,2.22792,2.22808,29300000.0
2005-03-18 01:46:00,2.22797,2.22844,2.2279,2.22835,37400000.0
2005-03-18 01:47:00,2.22852,2.22852,2.22818,2.22818,33900000.0
2005-03-18 01:48:00,2.22849,2.22849,2.22826,2.22831,27700000.0
2005-03-18 01:49:00,2.22842,2.22842,2.22807,2.22821,49799999.0
2005-03-18 01:50:00,2.22806,2.22821,2.22796,2.2281,20900000.0
2005-03-18 01:51:00,2.22805,2.22808,2.22776,2.22776,34200000.0
2005-03-18 01:52:00,2.22792,2.22803,2.22747,2.22781,40200000.0
2005-03-18 01:53:00,2.22809,2.22809,2.22737,2.22737,51600000.0
2005-03-18 01:54:00,2.2278,2.22816,2.22768,2.22811,25900000.0
2005-03-18 01:55:00,2.22793,2.22813,2.22793,2.22813,44800000.0
2005-03-18 01:56:00,2.22794,2.22794,2.22781,2.22792,37200000.0
2005-03-18 01:57:00,2.22808,2.22816,2.22765,2.22768,29200000.0
2005-03-18 01:58:00,2.22824,2.22824,2.22791,2.22808,30700000.0
2005-03-18 01:59:00,2.22794,2.22815,2.22786,2.228,38000000.0
2005-03-18 02:00:00,2.22801,2.22816,2.22788,2.22803,47100000.0
2005-03-18 02:01:00,2.22773,2.2281,2.22768,2.22797,37000000.0
2005-03-18 02:02:00,2.22775,2.2281,2.22775,2.22808,46600000.0
2005-03-18 02:03:00,2.22825,2.22836,2.22789,2.22789,12500000.0
2005-03-18 02:04:00,2.22801,2.22841,2.2278,2.22801,40700000.0
2005-03-18 02:05:00,2.2278,2.22805,2.22763,2.2278,60900001.0
2005-03-18 02:06:00,2.22777,2.22784,2.22734,2.22746,21900000.0
2005-03-18 02:07:00,2.22734,2.22762,2.22728,2.22762,30300000.0
2005-03-18 02:08:00,2.22754,2.22766,2.2272,2.22766,41600000.0
2005-03-18 02:09:00,2.22756,2.22768,2.22736,2.22758,20600000.0
2005-03-18 02:10:00,2.22752,2.22765,2.22724,2.22752,70800000.0
2005-03-18 02:11:00,2.22733,2.22797,2.22733,2.22797,24900000.0
2005-03-18 02:12:00,2.22805,2.22805,2.22719,2.22735,34800000.0
2005-03-18 02:13:00,2.22707,2.22743,2.22707,2.22732,43600000.0
2005-03-18 02:14:00,2.22752,2.22753,2.227,2.22704,42500000.0
2005-03-18 02:15:00,2.22738,2.2275,2.22709,2.2275,33000000.0
2005-03-18 02:16:00,2.22755,2.22767,2.22737,2.22764,49100000.0
2005-03-18 02:17:00,2.22758,2.22758,2.22727,2.22743,28500000.0
2005-03-18 02:18:00,2.22704,2.22731,2.22695,2.227,31500000.0
2005-03-18 02:19:00,2.22703,2.22721,2.22695,2.22695,22900000.0
2005-03-18 02:20:00,2.22695,2.22712,2.22663,2.22712,36300000.0
2005-03-18 02:21:00,2.227,2.22722,2.22693,2.22722,14700000.0
2005-03-18 02:22:00,2.22737,2.22737,2.2269,2.22718,46300000.0
2005-03-18 02:23:00,2.22739,2.22757,2.22722,2.22728,34200000.0
2005-03-18 02:24:00,2.22715,2.22758,2.22704,2.22746,38700000.0
2005-03-18 02:25:00,2.22738,2.22738,2.227,2.22713,48300000.0
2005-03-18 02:26:00,2.2274,2.2274,2.22668,2.22692,26900000.0
2005-03-18 02:27:00,2.22701,2.22701,2.22678,2.22678,16600000.0
2005-03-18 02:28:00,2.22697,2.22697,2.2266,2.2266,27300000.0
2005-03-18 02:29:00,2.22671,2.22693,2.22656,2.22656,31400000.0
2005-03-18 02:30:00,2.2268,2.22689,2.22653,2.22667,40800000.0
2005-03-18 02:31:00,2.22637,2.22653,2.22618,2.22653,35700000.0
2005-03-18 02:32:00,2.22623,2.22623,2.22576,2.22598,17500000.0
2005-03-18 02:33:00,2.22627,2.22637,2.22558,2.22628,46500000.0
2005-03-18 02:34:00,2.22653,2.22664,2.22621,2.22632,28200000.0
2005-03-18 02:35:00,2.22621,2.22621,2.22529,2.22529,27100000.0
2005-03-18 02:36:00,2.22609,2.22614,2.22588,2.22601,26700000.0
2005-03-18 02:37:00,2.22609,2.22628,2.22583,2.22614,47000000.0
2005-03-18 02:38:00,2.22629,2.22647,2.22609,2.22615,49600000.0
2005-03-18 02:39:00,2.22645,2.22666,2.22633,2.22666,28400000.0
2005-03-18 02:40:00,2.22645,2.22669,2.22629,2.22629,42300000.0
2005-03-18 02:41:00,2.22606,2.22613,2.22589,2.22605,30100000.0
2005-03-18 02:42:00,2.22632,2.22632,2.22604,2.22613,24000000.0
2005-03-18 02:43:00,2.22613,2.2266,2.22602,2.2266,16300000.0
2005-03-18 02:44:00,2.22619,2.22648,2.22611,2.22629,35700000.0
2005-03-18 02:45:00,2.22603,2.22625,2.22588,2.22598,53000000.0
2005-03-18 02:46:00,2.226,2.22625,2.22583,2.22618,47300000.0
2005-03-18 02:47:00,2.22635,2.2264,2.22616,2.22618,17900000.0
2005-03-18 02:48:00,2.22603,2.22615,2.22568,2.2259,26800000.0
2005-03-18 02:49:00,2.22622,2.22636,2.226,2.22626,48100000.0
2005-03-18 02:50:00,2.2263,2.2263,2.22557,2.22587,22600000.0
2005-03-18 02:51:00,2.22573,2.22626,2.22569,2.22626,30000000.0
2005-03-18 02:52:00,2.22625,2.22625,2.22555,2.22603,44100000.0
2005-03-18 02:53:00,2.2261,2.2261,2.22575,2.22575,37300000.0
2005-03-18 02:54:00,2.22551,2.22568,2.22542,2.22565,29600000.0
2005-03-18 02:55:00,2.22575,2.2259,2.22532,2.22545,28300000.0
2005-03-18 02:56:00,2.22556,2.22572,2.22531,2.22567,28000000.0
2005-03-18 02:57:00,2.22582,2.22582,2.22547,2.2255,41700000.0
2005-03-18 02:58:00,2.22552,2.2257,2.22533,2.22545,51600001.0
2005-03-18 02:59:00,2.22551,2.22551,2.22526,2.22548,45200000.0
2005-03-18 03:00:00,2.22562,2.22562,2.22534,2.22543,26400000.0
2005-03-18 03:01:00,2.2255,2.2255,2.22513,2.22533,50500001.0
2005-03-18 03:02:00,2.22541,2.22555,2.2252,2.22544,40400000.0
2005-03-18 03:03:00,2.22523,2.22564,2.22523,2.22551,38100000.0
2005-03-18 03:04:00,2.22555,2.22566,2.22512,2.22545,49999999.0
2005-03-18 03:05:00,2.2254,2.2256,2.22521,2.2254,32800000.0
2005-03-18 03:06:00,2.22552,2.22574,2.22543,2.22543,22200000.0
2005-03-18 03:07:00,2.22505,2.2254,2.22487,2.22539,41600000.0
2005-03-18 03:08:00,2.22532,2.22544,2.22525,2.22531,33800000.0
2005-03-18 03:09:00,2.22485,2.2256,2.22485,2.22553,23600000.0
2005-03-18 03:10:00,2.22544,2.22565,2.22529,2.22554,31800000.0
2005-03-18 03:11:00,2.22557,2.22567,2.22552,2.22552,37500000.0
2005-03-18 03:12:00,2.22543,2.22564,2.2252,2.22537,45100000.0
2005-03-18 03:13:00,2.22561,2.22576,2.22532,2.22571,50700000.0
2005-03-18 03:14:00,2.22547,2.22556,2.22495,2.22533,32800000.0
2005-03-18 03:15:00,2.22567,2.22567,2.2254,2.2254,54099999.0
2005-03-18 03:16:00,2.2253,2.22542,2.22515,2.22521,24400000.0
2005-03-18 03:17:00,2.22556,2.2257,2.22547,2.22553,24800000.0
2005-03-18 03:18:00,2.22564,2.22564,2.22535,2.22535,45699999.0
2005-03-18 03:19:00,2.22513,2.22556,2.22513,2.22556,37500000.0
2005-03-18 03:20:00,2.22563,2.22578,2.22553,2.22555,56300000.0
2005-03-18 03:21:00,2.22583,2.22592,2.22546,2.22552,39100000.0
2005-03-18 03:22:00,2.22555,2.22555,2.22518,2.2252,41600000.0
2005-03-18 03:23:00,2.22509,2.2253,2.2248,2.22482,34800000.0
2005-03-18 03:24:00,2.22475,2.22519,2.22462,2.22519,34600000.0
2005-03-18 03:25:00,2.22521,2.22557,2.22488,2.22488,32900000.0
2005-03-18 03:26:00,2.22494,2.22533,2.22494,2.22519,22800000.0
2005-03-18 03:27:00,2.22506,2.22517,2.22492,2.22511,22200000.0
2005-03-18 03:28:00,2.22528,2.22572,2.22513,2.22571,34200000.0
2005-03-18 03:29:00,2.22574,2.2259,2.22554,2.22582,25900000.0
2005-03-18 03:30:00,2.22602,2.22602,2.2254,2.2255,37500000.0
2005-03-18 03:31:00,2.22551,2.22572,2.22546,2.22568,32000000.0
2005-03-18 03:32:00,2.22546,2.22575,2.22538,2.22561,32900000.0
2005-03-18 03:33:00,2.22575,2.22594,2.22549,2.22552,27800000.0
2005-03-18 03:34:00,2.22555,2.22591,2.22544,2.22591,22100000.0
2005-03-18 03:35:00,2.22605,2.22617,2.22563,2.22563,17800000.0
2005-03-18 03:36:00,2.22609,2.22625,2.22575,2.22575,23100000.0
2005-03-18 03:37:00,2.22582,2.22597,2.22559,2.22562,23500000.0
2005-03-18 03:38:00,2.22587,2.22611,2.22547,2.22547,42000000.0
2005-03-18 03:39:00,2.22599,2.22618,2.22599,2.22612,21600000.0
2005-03-18 03:40:00,2.22627,2.22641,2.22566,2.22566,20100000.0
2005-03-18 03:41:00,2.22571,2.22588,2.22568,2.2257,19200000.0
2005-03-18 03:42:00,2.22568,2.22582,2.22545,2.22551,40700000.0
2005-03-18 03:43:00,2.22516,2.22561,2.22496,2.22557,26000000.0
2005-03-18 03:44:00,2.22533,2.22548,2.22513,2.22547,41400000.0
2005-03-18 03:45:00,2.22496,2.22569,2.22496,2.22547,55400000.0
2005-03-18 03:46:00,2.22567,2.22567,2.22504,2.22536,28500000.0
2005-03-18 03:47:00,2.22567,2.22578,2.22537,2.22547,55000000.0
2005-03-18 03:48:00,2.22578,2.22588,2.22549,2.22583,41000000.0
2005-03-18 03:49:00,2.22554,2.22565,2.2254,2.22551,21600000.0
2005-03-18 03:50:00,2.22529,2.22579,2.22529,2.22571,35300000.0
2005-03-18 03:51:00,2.22578,2.22618,2.22557,2.22618,30300000.0
2005-03-18 03:52:00,2.22623,2.22676,2.22623,2.22675,42300000.0
2005-03-18 03:53:00,2.22667,2.2268,2.22592,2.22602,32000000.0
2005-03-18 03:54:00,2.22622,2.22655,2.22612,2.22651,42200000.0
2005-03-18 03:55:00,2.22652,2.22652,2.22607,2.22613,33800000.0
2005-03-18 03:56:00,2.22632,2.22632,2.22589,2.22595,49100000.0
2005-03-18 03:57:00,2.22608,2.22617,2.22594,2.22616,24000000.0
2005-03-18 03:58:00,2.22595,2.22619,2.22557,2.22619,29700000.0
2005-03-18 03:59:00,2.22614,2.22646,2.2261,2.22646,22900000.0
2005-03-18 04:00:00,2.22623,2.22632,2.22589,2.22589,37100000.0
2005-03-18 04:01:00,2.22609,2.22619,2.22572,2.22608,39500000.0
2005-03-18 04:02:00,2.22616,2.22623,2.22592,2.22592,27400000.0
2005-03-18 04:03:00,2.22598,2.22611,2.22589,2.22591,59900000.0
2005-03-18 04:04:00,2.22597,2.22621,2.22589,2.226,50700000.0
2005-03-18 04:05:00,2.22611,2.22611,2.22574,2.22584,42200000.0
2005-03-18 04:06:00,2.22558,2.22558,2.22531,2.22554,30500000.0
2005-03-18 04:07:00,2.22579,2.22588,2.22564,2.22579,35500001.0
2005-03-18 04:08:00,2.22567,2.22591,2.22563,2.22587,68300000.0
2005-03-18 04:09:00,2.22581,2.22611,2.22567,2.22602,32300000.0
2005-03-18 04:10:00,2.22611,2.22618,2.22583,2.22583,20800000.0
2005-03-18 04:11:00,2.22576,2.22595,2.22561,2.22575,58300000.0
2005-03-18 04:12:00,2.2257,2.22611,2.22564,2.22611,32200000.0
2005-03-18 04:13:00,2.22615,2.22615,2.22573,2.22588,45900000.0
2005-03-18 04:14:00,2.22622,2.22628,2.22571,2.22594,38900000.0
2005-03-18 04:15:00,2.22577,2.22646,2.22561,2.22604,28900000.0
2005-03-18 04:16:00,2.22602,2.22639,2.22602,2.22631,29100000.0
2005-03-18 04:17:00,2.22636,2.2265,2.22618,2.22635,41500000.0
2005-03-18 04:18:00,2.22603,2.22633,2.22588,2.22605,36800000.0
2005-03-18 04:19:00,2.22605,2.22614,2.22605,2.22614,11000000.0
2005-03-18 04:20:00,2.2261,2.22621,2.22556,2.22614,54699999.0
2005-03-18 04:21:00,2.22615,2.22665,2.22601,2.22665,59300000.0
2005-03-18 04:22:00,2.22629,2.22652,2.22624,2.22634,17000000.0
2005-03-18 04:23:00,2.22635,2.22642,2.22614,2.22626,20900000.0
2005-03-18 04:24:00,2.22596,2.22609,2.22576,2.22584,29900000.0
2005-03-18 04:25:00,2.22566,2.22581,2.2253,2.22577,29100000.0
2005-03-18 04:26:00,2.2259,2.22591,2.22497,2.22521,29300000.0
2005-03-18 04:27:00,2.22544,2.22586,2.22544,2.22581,23000000.0
2005-03-18 04:28:00,2.22584,2.22602,2.22567,2.22592,58399999.0
2005-03-18 04:29:00,2.22542,2.22606,2.22542,2.22606,17900000.0
2005-03-18 04:30:00,2.22625,2.22627,2.22589,2.22609,45400000.0
2005-03-18 04:31:00,2.22597,2.22607,2.22561,2.22604,23800000.0
2005-03-18 04:32:00,2.22593,2.22624,2.22572,2.2262,49100000.0
2005-03-18 04:33:00,2.22575,2.22626,2.22552,2.22615,39400000.0
2005-03-18 04:34:00,2.22586,2.2261,2.22561,2.2261,36200000.0
2005-03-18 04:35:00,2.22623,2.22624,2.22574,2.22576,21100000.0
2005-03-18 04:36:00,2.22612,2.22623,2.22599,2.22619,45100000.0
2005-03-18 04:37:00,2.22606,2.22627,2.22593,2.22593,55700000.0
2005-03-18 04:38:00,2.22603,2.22618,2.22597,2.22597,20400000.0
2005-03-18 04:39:00,2.22589,2.22631,2.22577,2.22604,46300000.0
2005-03-18 04:40:00,2.2258,2.22612,2.22573,2.22612,27400000.0
2005-03-18 04:41:00,2.22603,2.22624,2.22586,2.22624,35400001.0
2005-03-18 04:42:00,2.22593,2.22617,2.2257,2.22617,16800000.0
2005-03-18 04:43:00,2.22604,2.22624,2.22599,2.22624,50500000.0
2005-03-18 04:44:00,2.22612,2.22629,2.22589,2.22589,44500000.0
2005-03-18 04:45:00,2.22607,2.22607,2.22581,2.22581,31300000.0
2005-03-18 04:46:00,2.22576,2.22606,2.22529,2.22606,40000000.0
2005-03-18 04:47:00,2.22609,2.22623,2.22573,2.22573,27400000.0
2005-03-18 04:48:00,2.22587,2.22593,2.22558,2.22558,51200000.0
2005-03-18 04:49:00,2.22585,2.22585,2.22546,2.22546,12800000.0
2005-03-18 04:50:00,2.22578,2.22578,2.22527,2.22527,22700000.0
2005-03-18 04:51:00,2.22592,2.22592,2.22553,2.22572,14100000.0
2005-03-18 04:52:00,2.22562,2.22581,2.22562,2.22572,14800000.0
2005-03-18 04:53:00,2.22535,2.22569,2.22535,2.22559,22000000.0
2005-03-18 04:54:00,2.22555,2.22555,2.22505,2.22512,30700000.0
2005-03-18 04:55:00,2.22512,2.22519,2.22474,2.22519,27800000.0
2005-03-18 04:56:00,2.22503,2.22527,2.22482,2.22527,14200000.0
2005-03-18 04:57:00,2.22531,2.22531,2.22465,2.22465,26400000.0
2005-03-18 04:58:00,2.22494,2.22515,2.22476,2.22485,46500000.0
2005-03-18 04:59:00,2.22435,2.22468,2.22381,2.22468,18900000.0
2005-03-18 05:00:00,2.22472,2.22487,2.22432,2.22466,39400000.0
2005-03-18 05:01:00,2.22448,2.22483,2.22435,2.22469,34700000.0
2005-03-18 05:02:00,2.22492,2.22492,2.22404,2.22421,40700000.0
2005-03-18 05:03:00,2.22453,2.22472,2.22421,2.22421,36600000.0
2005-03-18 05:04:00,2.22447,2.22463,2.22391,2.22391,30700000.0
2005-03-18 05:05:00,2.2244,2.225,2.2244,2.22499,36100001.0
2005-03-18 05:06:00,2.22422,2.22448,2.22422,2.22442,20400000.0
2005-03-18 05:07:00,2.22434,2.2245,2.22378,2.2243,40400000.0
2005-03-18 05:08:00,2.22458,2.22474,2.22415,2.22415,45100000.0
2005-03-18 05:09:00,2.22456,2.22479,2.22456,2.22479,37400000.0
2005-03-18 05:10:00,2.22484,2.225,2.22457,2.22471,38700000.0
2005-03-18 05:11:00,2.22457,2.22486,2.22452,2.22455,68399999.0
2005-03-18 05:12:00,2.22444,2.22478,2.22435,2.22461,46900000.0
2005-03-18 05:13:00,2.22455,2.22462,2.22399,2.224,47100000.0
2005-03-18 05:14:00,2.22465,2.22485,2.22456,2.2247,43900000.0
2005-03-18 05:15:00,2.2248,2.22506,2.22471,2.22486,39500000.0
2005-03-18 05:16:00,2.22491,2.22494,2.22475,2.22477,30200000.0
2005-03-18 05:17:00,2.22471,2.22483,2.2245,2.2245,29300000.0
2005-03-18 05:18:00,2.22457,2.22477,2.2238,2.2238,43000000.0
2005-03-18 05:19:00,2.22462,2.2249,2.22409,2.2249,45300000.0
2005-03-18 05:20:00,2.22481,2.22483,2.2245,2.22479,50200000.0
2005-03-18 05:21:00,2.22461,2.22472,2.2245,2.22472,34800001.0
2005-03-18 05:22:00,2.22432,2.2248,2.22432,2.22478,25800000.0
2005-03-18 05:23:00,2.22478,2.22483,2.22426,2.22426,28600000.0
2005-03-18 05:24:00,2.22493,2.22506,2.22477,2.22479,33100000.0
2005-03-18 05:25:00,2.22474,2.22494,2.22449,2.22458,24000000.0
2005-03-18 05:26:00,2.22475,2.22495,2.22464,2.22487,37100000.0
2005-03-18 05:27:00,2.22483,2.2251,2.22464,2.2251,24200000.0
2005-03-18 05:28:00,2.22493,2.22493,2.2245,2.22471,34200000.0
2005-03-18 05:29:00,2.22463,2.2248,2.22429,2.2248,22300000.0
2005-03-18 05:30:00,2.22438,2.22489,2.22438,2.22489,7700000.0
2005-03-18 05:31:00,2.22447,2.2247,2.22428,2.22436,35400000.0
2005-03-18 05:32:00,2.22462,2.22475,2.22417,2.22428,35600000.0
2005-03-18 05:33:00,2.22447,2.22482,2.22447,2.22482,17500000.0
2005-03-18 05:34:00,2.22447,2.22478,2.22447,2.22463,16900000.0
2005-03-18 05:35:00,2.22481,2.22515,2.22481,2.22511,27600000.0
2005-03-18 05:36:00,2.22485,2.22507,2.22457,2.22492,32400000.0
2005-03-18 05:37:00,2.22475,2.22488,2.22444,2.22475,35700000.0
2005-03-18 05:38:00,2.22486,2.22497,2.22462,2.22464,34800000.0
2005-03-18 05:39:00,2.22448,2.22467,2.22447,2.2246,32700000.0
2005-03-18 05:40:00,2.22454,2.22502,2.2242,2.2242,33000000.0
2005-03-18 05:41:00,2.2249,2.2249,2.2244,2.2244,30400000.0
2005-03-18 05:42:00,2.22413,2.22452,2.22412,2.22412,42300000.0
2005-03-18 05:43:00,2.22421,2.22452,2.22421,2.22451,43000000.0
2005-03-18 05:44:00,2.22453,2.22473,2.22419,2.22473,50300001.0
2005-03-18 05:45:00,2.22404,2.22449,2.22404,2.22449,31799999.0
2005-03-18 05:46:00,2.22434,2.22434,2.22393,2.22393,40200000.0
2005-03-18 05:47:00,2.22459,2.22462,2.22443,2.22462,39200000.0
2005-03-18 05:48:00,2.22537,2.22537,2.22443,2.22443,39900000.0
2005-03-18 05:49:00,2.22397,2.22444,2.22388,2.22444,26200000.0
2005-03-18 05:50:00,2.22439,2.22468,2.22439,2.22453,58200000.0
2005-03-18 05:51:00,2.22476,2.22481,2.22433,2.22433,22000000.0
2005-03-18 05:52:00,2.22474,2.22487,2.2246,2.22485,32300000.0
2005-03-18 05:53:00,2.22472,2.22494,2.22443,2.22455,44800000.0
2005-03-18 05:54:00,2.22457,2.22466,2.22414,2.22428,29700000.0
2005-03-18 05:55:00,2.22459,2.22476,2.22437,2.22476,47300000.0
2005-03-18 05:56:00,2.22448,2.22459,2.22437,2.2245,39600000.0
2005-03-18 05:57:00,2.22434,2.22459,2.22415,2.22445,31100000.0
2005-03-18 05:58:00,2.22454,2.2249,2.2244,2.2244,24800000.0
2005-03-18 05:59:00,2.22441,2.2245,2.2242,2.2245,36500000.0
2005-03-18 06:00:00,2.22466,2.22495,2.22428,2.22428,31800000.0
2005-03-18 06:01:00,2.22448,2.22463,2.22426,2.22434,27400000.0
2005-03-18 06:02:00,2.22452,2.22465,2.22413,2.22452,72400000.0
2005-03-18 06:03:00,2.22439,2.22471,2.22438,2.22459,35000000.0
2005-03-18 06:04:00,2.22457,2.22468,2.22455,2.22458,36500000.0
2005-03-18 06:05:00,2.22454,2.22466,2.22454,2.22463,26100000.0
2005-03-18 06:06:00,2.22508,2.22508,2.22428,2.22464,51400000.0
2005-03-18 06:07:00,2.22465,2.22481,2.22422,2.22422,42100000.0
2005-03-18 06:08:00,2.22482,2.22488,2.22449,2.22465,26000000.0
2005-03-18 06:09:00,2.22463,2.22497,2.22463,2.22468,27200000.0
2005-03-18 06:10:00,2.22477,2.22486,2.22454,2.22486,19200000.0
2005-03-18 06:11:00,2.22477,2.22477,2.22427,2.22427,19600000.0
2005-03-18 06:12:00,2.22452,2.22476,2.22431,2.22445,20700000.0
2005-03-18 06:13:00,2.22455,2.22457,2.22405,2.22451,48100000.0
2005-03-18 06:14:00,2.22429,2.22474,2.22416,2.22457,47900000.0
2005-03-18 06:15:00,2.22438,2.2248,2.22432,2.22467,20300000.0
2005-03-18 06:16:00,2.22453,2.22481,2.22453,2.22481,19200000.0
2005-03-18 06:17:00,2.22447,2.2246,2.22447,2.22459,23100000.0
2005-03-18 06:18:00,2.22486,2.22486,2.22454,2.22454,23500000.0
2005-03-18 06:19:00,2.2249,2.2249,2.22446,2.22458,40700000.0
2005-03-18 06:20:00,2.22433,2.22481,2.2243,2.22447,69100000.0
2005-03-18 06:21:00,2.22467,2.2248,2.22431,2.22469,34400000.0
2005-03-18 06:22:00,2.2249,2.2249,2.22465,2.22474,34200000.0
2005-03-18 06:23:00,2.22488,2.22488,2.2244,2.22453,30800000.0
2005-03-18 06:24:00,2.22472,2.22473,2.22428,2.22428,55300000.0
2005-03-18 06:25:00,2.22421,2.22479,2.22414,2.22471,31000000.0
2005-03-18 06:26:00,2.22435,2.22491,2.2243,2.22482,49600000.0
2005-03-18 06:27:00,2.22469,2.22488,2.22469,2.22488,33700000.0
2005-03-18 06:28:00,2.22473,2.22473,2.22435,2.22435,29300000.0
2005-03-18 06:29:00,2.2243,2.22456,2.22408,2.22431,25400000.0
2005-03-18 06:30:00,2.22445,2.22467,2.22416,2.22455,37300000.0
2005-03-18 06:31:00,2.22397,2.22478,2.22397,2.22478,53600000.0
2005-03-18 06:32:00,2.22485,2.22498,2.22441,2.22445,28400000.0
2005-03-18 06:33:00,2.22407,2.2245,2.22407,2.22427,46900000.0
2005-03-18 06:34:00,2.22461,2.22461,2.22434,2.22456,28500000.0
2005-03-18 06:35:00,2.22421,2.22469,2.22421,2.22469,20400000.0
2005-03-18 06:36:00,2.22442,2.22474,2.22437,2.22474,23100000.0
2005-03-18 06:37:00,2.22469,2.22481,2.22405,2.22432,35300000.0
2005-03-18 06:38:00,2.2242,2.22467,2.2242,2.22467,61200000.0
2005-03-18 06:39:00,2.2241,2.2244,2.22369,2.2244,34200000.0
2005-03-18 06:40:00,2.22447,2.22456,2.22401,2.22401,24400000.0
2005-03-18 06:41:00,2.22435,2.22473,2.22435,2.22453,31900000.0
2005-03-18 06:42:00,2.22457,2.22465,2.22441,2.22443,31600000.0
2005-03-18 06:43:00,2.22479,2.22483,2.22439,2.22441,24200000.0
2005-03-18 06:44:00,2.22469,2.22492,2.22445,2.22456,42700000.0
2005-03-18 06:45:00,2.22464,2.22484,2.22442,2.22465,44599999.0
2005-03-18 06:46:00,2.22485,2.22501,2.2246,2.22501,38100000.0
2005-03-18 06:47:00,2.22507,2.22519,2.22499,2.2251,55200000.0
2005-03-18 06:48:00,2.22528,2.22528,2.225,2.2252,26300000.0
2005-03-18 06:49:00,2.22519,2.22529,2.22487,2.22497,48600001.0
2005-03-18 06:50:00,2.22489,2.22517,2.22486,2.22517,49500000.0
2005-03-18 06:51:00,2.22504,2.22522,2.22481,2.22493,40600000.0
2005-03-18 06:52:00,2.22491,2.22526,2.22491,2.22512,26000000.0
2005-03-18 06:53:00,2.2253,2.2253,2.22522,2.22522,18500000.0
2005-03-18 06:54:00,2.22504,2.2251,2.22488,2.22488,25200000.0
2005-03-18 06:55:00,2.22486,2.22509,2.2247,2.22497,45700000.0
2005-03-18 06:56:00,2.22483,2.22517,2.22459,2.22468,40500000.0
2005-03-18 06:57:00,2.22491,2.22514,2.22446,2.22514,33400000.0
2005-03-18 06:58:00,2.22519,2.22532,2.22473,2.22481,46500000.0
2005-03-18 06:59:00,2.22479,2.22529,2.22479,2.22512,17700000.0
2005-03-18 07:00:00,2.22505,2.22532,2.22476,2.22476,28400000.0
2005-03-18 07:01:00,2.22495,2.22501,2.22478,2.225,32400000.0
2005-03-18 07:02:00,2.22493,2.22505,2.22471,2.22475,23200000.0
2005-03-18 07:03:00,2.22519,2.22519,2.22474,2.22506,25700000.0
2005-03-18 07:04:00,2.2252,2.22541,2.22493,2.2252,42000000.0
2005-03-18 07:05:00,2.22527,2.22545,2.2251,2.2251,23400000.0
2005-03-18 07:06:00,2.22535,2.22545,2.22506,2.22526,47400000.0
2005-03-18 07:07:00,2.2251,2.22543,2.22494,2.22519,48500000.0
2005-03-18 07:08:00,2.22544,2.22558,2.22505,2.22545,36100000.0
2005-03-18 07:09:00,2.22538,2.2255,2.22525,2.22537,49900000.0
2005-03-18 07:10:00,2.22517,2.2257,2.22517,2.22561,21800000.0
2005-03-18 07:11:00,2.22561,2.22578,2.22528,2.22555,37700000.0
2005-03-18 07:12:00,2.22562,2.22574,2.22544,2.22574,71900000.0
2005-03-18 07:13:00,2.22522,2.2253,2.22476,2.22476,32300000.0
2005-03-18 07:14:00,2.22448,2.22476,2.22448,2.22466,22300000.0
2005-03-18 07:15:00,2.22475,2.22475,2.22427,2.22442,47800000.0
2005-03-18 07:16:00,2.22427,2.22462,2.22421,2.22446,17800000.0
2005-03-18 07:17:00,2.22415,2.22472,2.22404,2.22462,24300000.0
2005-03-18 07:18:00,2.22447,2.2247,2.22437,2.22457,44699999.0
2005-03-18 07:19:00,2.22436,2.22509,2.22428,2.22505,30600000.0
2005-03-18 07:20:00,2.22496,2.22519,2.2249,2.22518,32200000.0
2005-03-18 07:21:00,2.22487,2.22528,2.22477,2.22528,37100000.0
2005-03-18 07:22:00,2.22497,2.22497,2.22461,2.22494,46400002.0
2005-03-18 07:23:00,2.22504,2.22532,2.22495,2.22495,17100000.0
2005-03-18 07:24:00,2.22527,2.22527,2.2244,2.22448,29800000.0
2005-03-18 07:25:00,2.22477,2.22512,2.22473,2.22496,19600000.0
2005-03-18 07:26:00,2.22473,2.22506,2.22473,2.22494,27800000.0
2005-03-18 07:27:00,2.22495,2.22497,2.22426,2.22446,42400000.0
2005-03-18 07:28:00,2.22457,2.22457,2.22431,2.22449,31400000.0
2005-03-18 07:29:00,2.22427,2.22459,2.22393,2.22452,35900000.0
2005-03-18 07:30:00,2.22459,2.22488,2.22443,2.22461,54900000.0
2005-03-18 07:31:00,2.2249,2.22501,2.22468,2.22491,27700000.0
2005-03-18 07:32:00,2.22494,2.22522,2.22484,2.22522,23700000.0
2005-03-18 07:33:00,2.22472,2.22485,2.22457,2.22472,48600000.0
2005-03-18 07:34:00,2.22469,2.22498,2.22457,2.22472,45000001.0
2005-03-18 07:35:00,2.2246,2.22462,2.22416,2.22416,17800000.0
2005-03-18 07:36:00,2.22455,2.22467,2.22421,2.22467,40400000.0
2005-03-18 07:37:00,2.22438,2.22465,2.22438,2.22456,46400000.0
2005-03-18 07:38:00,2.22452,2.22501,2.22428,2.22501,21900000.0
2005-03-18 07:39:00,2.22499,2.22499,2.22472,2.22498,24500000.0
2005-03-18 07:40:00,2.22469,2.22472,2.22388,2.22388,58100000.0
2005-03-18 07:41:00,2.22458,2.22465,2.22406,2.22413,24000000.0
2005-03-18 07:42:00,2.22474,2.22483,2.2242,2.22483,17900000.0
2005-03-18 07:43:00,2.22443,2.22504,2.22443,2.22467,65200001.0
2005-03-18 07:44:00,2.22463,2.22476,2.22443,2.22448,22600000.0
2005-03-18 07:45:00,2.22433,2.22466,2.22422,2.22443,57800000.0
2005-03-18 07:46:00,2.22446,2.22448,2.22419,2.22437,41500000.0
2005-03-18 07:47:00,2.22425,2.22438,2.22404,2.22412,24600000.0
2005-03-18 07:48:00,2.22439,2.22439,2.22381,2.2242,39300000.0
2005-03-18 07:49:00,2.22439,2.22442,2.22413,2.22416,30600000.0
2005-03-18 07:50:00,2.22418,2.22418,2.22385,2.22385,17800000.0
2005-03-18 07:51:00,2.22422,2.22426,2.22392,2.22416,28700000.0
2005-03-18 07:52:00,2.22435,2.22445,2.22351,2.22381,22400000.0
2005-03-18 07:53:00,2.22465,2.22465,2.22409,2.22413,13700000.0
2005-03-18 07:54:00,2.22432,2.22451,2.22418,2.22439,26600000.0
2005-03-18 07:55:00,2.22452,2.22484,2.22423,2.22468,51000000.0
2005-03-18 07:56:00,2.22487,2.22487,2.22406,2.22416,33300000.0
2005-03-18 07:57:00,2.22444,2.2246,2.22429,2.2246,35600000.0
2005-03-18 07:58:00,2.22442,2.22483,2.22442,2.22475,24000000.0
2005-03-18 07:59:00,2.22453,2.22481,2.22435,2.22464,52900000.0
2005-03-18 08:00:00,2.22505,2.22544,2.22505,2.22525,54800000.0
2005-03-18 08:01:00,2.22535,2.22546,2.22501,2.22546,45400000.0
2005-03-18 08:02:00,2.22509,2.22522,2.22473,2.22473,28700000.0
2005-03-18 08:03:00,2.22445,2.22515,2.22445,2.22515,32900000.0
2005-03-18 08:04:00,2.22489,2.22498,2.22434,2.2248,33000000.0
2005-03-18 08:05:00,2.22511,2.22553,2.225,2.22533,34800000.0
2005-03-18 08:06:00,2.22528,2.22529,2.22458,2.22503,39200000.0
2005-03-18 08:07:00,2.22524,2.22532,2.22501,2.22509,32500000.0
2005-03-18 08:08:00,2.22514,2.22559,2.225,2.22537,22800000.0
2005-03-18 08:09:00,2.22521,2.22543,2.22521,2.22532,37700000.0
2005-03-18 08:10:00,2.22518,2.22544,2.22511,2.22526,63800001.0
2005-03-18 08:11:00,2.22521,2.22541,2.22502,2.22506,41400000.0
2005-03-18 08:12:00,2.22502,2.22529,2.22477,2.22506,27100000.0
2005-03-18 08:13:00,2.2251,2.22529,2.22478,2.22516,39400000.0
2005-03-18 08:14:00,2.22499,2.22522,2.22487,2.22487,31800000.0
2005-03-18 08:15:00,2.22478,2.2251,2.22476,2.22485,55400000.0
2005-03-18 08:16:00,2.22504,2.22508,2.22456,2.22456,15300000.0
2005-03-18 08:17:00,2.22525,2.22529,2.22447,2.22447,49900000.0
2005-03-18 08:18:00,2.22489,2.22489,2.22452,2.22478,30300000.0
2005-03-18 08:19:00,2.2251,2.22518,2.22478,2.22478,16200000.0
2005-03-18 08:20:00,2.22425,2.22507,2.22424,2.22507,27500000.0
2005-03-18 08:21:00,2.2249,2.22515,2.2249,2.22514,32400000.0
2005-03-18 08:22:00,2.22497,2.2253,2.22487,2.22504,32900000.0
2005-03-18 08:23:00,2.2251,2.22536,2.22451,2.22451,31000000.0
2005-03-18 08:24:00,2.22495,2.22524,2.22481,2.22495,44300000.0
2005-03-18 08:25:00,2.22505,2.22508,2.22466,2.22508,27900000.0
2005-03-18 08:26:00,2.22526,2.22541,2.22506,2.22522,22600000.0
2005-03-18 08:27:00,2.22532,2.22538,2.2251,2.22525,28300000.0
2005-03-18 08:28:00,2.22548,2.2257,2.22522,2.22533,32500000.0
2005-03-18 08:29:00,2.22544,2.22567,2.22524,2.22561,42200000.0
2005-03-18 08:30:00,2.22537,2.22564,2.22521,2.22527,33100000.0
2005-03-18 08:31:00,2.22537,2.22542,2.2249,2.22538,38400000.0
2005-03-18 08:32:00,2.22556,2.22556,2.22507,2.22507,22800000.0
2005-03-18 08:33:00,2.22506,2.22531,2.22499,2.22531,24500000.0
2005-03-18 08:34:00,2.2251,2.2252,2.22487,2.22503,57400000.0
2005-03-18 08:35:00,2.225,2.22522,2.22477,2.22521,39900000.0
2005-03-18 08:36:00,2.22529,2.22537,2.22499,2.22523,44700000.0
2005-03-18 08:37:00,2.22525,2.22557,2.22501,2.22511,41100000.0
2005-03-18 08:38:00,2.22522,2.22522,2.2246,2.22496,50500000.0
2005-03-18 08:39:00,2.2254,2.22555,2.22511,2.2252,20400000.0
2005-03-18 08:40:00,2.2252,2.22532,2.22503,2.2252,52000000.0
2005-03-18 08:41:00,2.22481,2.22489,2.22454,2.22489,39400000.0
2005-03-18 08:42:00,2.22488,2.22517,2.22478,2.2251,31600000.0
2005-03-18 08:43:00,2.22506,2.22536,2.22495,2.22525,32100000.0
2005-03-18 08:44:00,2.22505,2.2251,2.22483,2.22497,46500000.0
2005-03-18 08:45:00,2.22487,2.22499,2.22467,2.2248,31200000.0
2005-03-18 08:46:00,2.22465,2.22501,2.22465,2.22471,25900000.0
2005-03-18 08:47:00,2.22492,2.22494,2.22449,2.22482,47900000.0
2005-03-18 08:48:00,2.22494,2.22494,2.22409,2.22409,39700000.0
2005-03-18 08:49:00,2.22401,2.22487,2.22396,2.2244,31300000.0
2005-03-18 08:50:00,2.22401,2.22475,2.22401,2.22472,34600000.0
2005-03-18 08:51:00,2.22473,2.22499,2.22473,2.2249,36900000.0
2005-03-18 08:52:00,2.22486,2.22508,2.22468,2.22472,37600000.0
2005-03-18 08:53:00,2.22499,2.22519,2.22482,2.22482,16000000.0
2005-03-18 08:54:00,2.22502,2.22502,2.22481,2.22483,69200001.0
2005-03-18 08:55:00,2.22465,2.22525,2.22465,2.22515,38300000.0
2005-03-18 08:56:00,2.22486,2.22532,2.22486,2.22531,41500000.0
2005-03-18 08:57:00,2.22509,2.22522,2.22486,2.22497,41800000.0
2005-03-18 08:58:00,2.22523,2.22523,2.22483,2.22491,28500000.0
2005-03-18 08:59:00,2.22477,2.22503,2.22475,2.22498,26900000.0
2005-03-18 09:00:00,2.22537,2.22545,2.22463,2.22473,22800000.0
2005-03-18 09:01:00,2.22511,2.22511,2.22435,2.22435,42500000.0
2005-03-18 09:02:00,2.22447,2.22481,2.22432,2.22432,32500000.0
2005-03-18 09:03:00,2.2248,2.2252,2.2247,2.2252,26700000.0
2005-03-18 09:04:00,2.22561,2.22577,2.22524,2.22552,37299999.0
2005-03-18 09:05:00,2.22558,2.22573,2.22547,2.22555,49600000.0
2005-03-18 09:06:00,2.22584,2.22629,2.22584,2.22614,18100000.0
2005-03-18 09:07:00,2.22629,2.22641,2.22612,2.22612,21500000.0
2005-03-18 09:08:00,2.22622,2.22622,2.22566,2.22566,34800000.0
2005-03-18 09:09:00,2.22554,2.22574,2.22554,2.22563,32100000.0
2005-03-18 09:10:00,2.22573,2.2261,2.22557,2.22604,47400000.0
2005-03-18 09:11:00,2.22596,2.22611,2.22564,2.22592,19000000.0
2005-03-18 09:12:00,2.22597,2.22598,2.22565,2.22574,28200000.0
2005-03-18 09:13:00,2.22552,2.22578,2.22531,2.22531,45600000.0
2005-03-18 09:14:00,2.22537,2.22557,2.22498,2.22498,20500000.0
2005-03-18 09:15:00,2.22506,2.22524,2.22489,2.22502,76900000.0
2005-03-18 09:16:00,2.22512,2.22529,2.22488,2.225,35600000.0
2005-03-18 09:17:00,2.22515,2.22533,2.22504,2.2253,47600000.0
2005-03-18 09:18:00,2.22547,2.2255,2.22517,2.22517,34400000.0
2005-03-18 09:19:00,2.22496,2.22533,2.22492,2.22516,25600000.0
2005-03-18 09:20:00,2.22514,2.22514,2.22463,2.22464,18800000.0
2005-03-18 09:21:00,2.22476,2.22484,2.22454,2.22455,37700000.0
2005-03-18 09:22:00,2.22483,2.22494,2.22444,2.22482,40700000.0
2005-03-18 09:23:00,2.22481,2.22488,2.22465,2.22488,31600000.0
2005-03-18 09:24:00,2.22492,2.22507,2.22403,2.22409,38100000.0
2005-03-18 09:25:00,2.22447,2.22469,2.2243,2.22468,38900000.0
2005-03-18 09:26:00,2.225,2.22515,2.22472,2.22504,36700000.0
2005-03-18 09:27:00,2.2255,2.22613,2.22515,2.226,36900000.0
2005-03-18 09:28:00,2.2259,2.2259,2.22549,2.22549,34400000.0
2005-03-18 09:29:00,2.22514,2.22557,2.22511,2.22557,32500000.0
2005-03-18 09:30:00,2.2255,2.22574,2.22544,2.22561,29500000.0
2005-03-18 09:31:00,2.22539,2.22577,2.22528,2.2255,13500000.0
2005-03-18 09:32:00,2.2255,2.22551,2.225,2.225,61900000.0
2005-03-18 09:33:00,2.22492,2.22522,2.22466,2.22484,35000000.0
2005-03-18 09:34:00,2.22467,2.22514,2.22443,2.22514,42200000.0
2005-03-18 09:35:00,2.22517,2.22517,2.22486,2.22505,19200000.0
2005-03-18 09:36:00,2.22534,2.22534,2.22498,2.22498,26700000.0
2005-03-18 09:37:00,2.22522,2.22526,2.22495,2.22495,27200000.0
2005-03-18 09:38:00,2.22514,2.22514,2.22478,2.22509,31100000.0
2005-03-18 09:39:00,2.22481,2.22513,2.22452,2.22452,39100000.0
2005-03-18 09:40:00,2.22435,2.22477,2.22425,2.22459,47500000.0
2005-03-18 09:41:00,2.22477,2.22477,2.22457,2.22474,35300000.0
2005-03-18 09:42:00,2.22503,2.22523,2.22482,2.22517,36300000.0
2005-03-18 09:43:00,2.22527,2.22527,2.22445,2.22445,10700000.0
2005-03-18 09:44:00,2.22471,2.22484,2.22456,2.22465,16500000.0
2005-03-18 09:45:00,2.22452,2.22479,2.22452,2.22459,46300000.0
2005-03-18 09:46:00,2.22465,2.225,2.22459,2.22474,30300000.0
2005-03-18 09:47:00,2.22459,2.22496,2.22449,2.2248,37800000.0
2005-03-18 09:48:00,2.22491,2.22525,2.22488,2.22501,35800000.0
2005-03-18 09:49:00,2.22551,2.22551,2.22507,2.22513,26700000.0
2005-03-18 09:50:00,2.22583,2.2259,2.22548,2.22581,30400000.0
2005-03-18 09:51:00,2.22593,2.22602,2.22561,2.22585,34400000.0
2005-03-18 09:52:00,2.22585,2.22585,2.22557,2.22567,31400000.0
2005-03-18 09:53:00,2.22557,2.22568,2.22505,2.22505,27500000.0
2005-03-18 09:54:00,2.22533,2.22555,2.22507,2.22507,50300000.0
2005-03-18 09:55:00,2.22518,2.22583,2.22518,2.22544,35000000.0
2005-03-18 09:56:00,2.22592,2.22592,2.22524,2.22538,23900000.0
2005-03-18 09:57:00,2.22533,2.22544,2.22501,2.22517,32800000.0
2005-03-18 09:58:00,2.22517,2.22535,2.22504,2.22507,18400000.0
2005-03-18 09:59:00,2.22547,2.22547,2.22445,2.22445,23300000.0
2005-03-18 10:00:00,2.2246,2.2248,2.22451,2.22455,28200000.0
2005-03-18 10:01:00,2.22453,2.22491,2.22437,2.22491,46200000.0
2005-03-18 10:02:00,2.22498,2.22498,2.22459,2.22472,24000000.0
2005-03-18 10:03:00,2.22471,2.22491,2.22441,2.22441,28400000.0
2005-03-18 10:04:00,2.22479,2.22494,2.22454,2.22493,43700000.0
2005-03-18 10:05:00,2.22483,2.225,2.22457,2.22475,70699999.0
2005-03-18 10:06:00,2.22467,2.22469,2.22434,2.22444,40600000.0
2005-03-18 10:07:00,2.22443,2.22499,2.22432,2.2248,33600000.0
2005-03-18 10:08:00,2.22475,2.22495,2.2244,2.2249,50200000.0
2005-03-18 10:09:00,2.22467,2.22487,2.22452,2.22457,25500000.0
2005-03-18 10:10:00,2.22434,2.22435,2.22412,2.22424,58500000.0
2005-03-18 10:11:00,2.2243,2.22457,2.22418,2.22448,22000000.0
2005-03-18 10:12:00,2.22442,2.22486,2.22414,2.2247,30300000.0
2005-03-18 10:13:00,2.22482,2.22489,2.2246,2.22472,55300000.0
2005-03-18 10:14:00,2.22455,2.22476,2.22444,2.22462,28700000.0
2005-03-18 10:15:00,2.22492,2.22499,2.2247,2.22487,34400000.0
2005-03-18 10:16:00,2.22491,2.22498,2.22453,2.22474,35700000.0
2005-03-18 10:17:00,2.22457,2.22467,2.22439,2.22458,47600000.0
2005-03-18 10:18:00,2.22437,2.22447,2.22377,2.22421,23200000.0
2005-03-18 10:19:00,2.22406,2.22429,2.22382,2.22389,48600001.0
2005-03-18 10:20:00,2.2239,2.22405,2.22387,2.22405,25200000.0
2005-03-18 10:21:00,2.22395,2.22404,2.22372,2.224,24800000.0
2005-03-18 10:22:00,2.22373,2.2243,2.22373,2.2243,32800000.0
2005-03-18 10:23:00,2.22387,2.22422,2.22375,2.22407,34700000.0
2005-03-18 10:24:00,2.22386,2.22396,2.22366,2.22383,60300000.0
2005-03-18 10:25:00,2.22337,2.22371,2.22331,2.22351,32500000.0
2005-03-18 10:26:00,2.22354,2.22369,2.22328,2.22347,80300000.0
2005-03-18 10:27:00,2.22328,2.22403,2.22328,2.22367,51100000.0
2005-03-18 10:28:00,2.22378,2.22384,2.22341,2.22365,38600000.0
2005-03-18 10:29:00,2.22366,2.22411,2.22362,2.22398,35800000.0
2005-03-18 10:30:00,2.22381,2.22388,2.22367,2.22388,35300000.0
2005-03-18 10:31:00,2.22392,2.22461,2.22392,2.22461,55400000.0
2005-03-18 10:32:00,2.22419,2.22436,2.22403,2.22428,34700000.0
2005-03-18 10:33:00,2.22416,2.22462,2.22407,2.22437,25900000.0
2005-03-18 10:34:00,2.22427,2.22444,2.22414,2.22433,24200000.0
2005-03-18 10:35:00,2.22439,2.22449,2.22421,2.22449,19200000.0
2005-03-18 10:36:00,2.2247,2.22511,2.22459,2.22511,18800000.0
2005-03-18 10:37:00,2.22484,2.22491,2.22467,2.22481,41900000.0
2005-03-18 10:38:00,2.22481,2.22484,2.22444,2.22464,42200000.0
2005-03-18 10:39:00,2.22457,2.22481,2.2245,2.22457,17600000.0
2005-03-18 10:40:00,2.22478,2.22478,2.22446,2.22471,31300000.0
2005-03-18 10:41:00,2.22478,2.22511,2.22463,2.22508,32300000.0
2005-03-18 10:42:00,2.22472,2.22493,2.2245,2.22463,46400000.0
2005-03-18 10:43:00,2.22424,2.2245,2.22409,2.2245,23400000.0
2005-03-18 10:44:00,2.22436,2.22467,2.22403,2.22435,54199999.0
2005-03-18 10:45:00,2.22442,2.22538,2.22441,2.22538,40500000.0
2005-03-18 10:46:00,2.22622,2.22735,2.22597,2.22707,32400000.0
2005-03-18 10:47:00,2.22703,2.22769,2.22702,2.22752,53100000.0
2005-03-18 10:48:00,2.22753,2.22766,2.22731,2.22748,29100000.0
2005-03-18 10:49:00,2.22782,2.22782,2.22727,2.22774,37100000.0
2005-03-18 10:50:00,2.2279,2.2279,2.22769,2.22785,32800000.0
2005-03-18 10:51:00,2.22763,2.22787,2.22749,2.22763,28800000.0
2005-03-18 10:52:00,2.22761,2.2281,2.22761,2.22802,35500000.0
2005-03-18 10:53:00,2.22804,2.2287,2.22788,2.2287,24300000.0
2005-03-18 10:54:00,2.22867,2.22867,2.22806,2.2284,23500000.0
2005-03-18 10:55:00,2.22855,2.22856,2.22771,2.22788,44100000.0
2005-03-18 10:56:00,2.22764,2.22764,2.22703,2.22738,35500000.0
2005-03-18 10:57:00,2.22744,2.22766,2.22708,2.22722,45000000.0
2005-03-18 10:58:00,2.22743,2.22756,2.22698,2.22726,44500000.0
2005-03-18 10:59:00,2.2273,2.2273,2.22689,2.22711,35300000.0
2005-03-18 11:00:00,2.22708,2.22718,2.22682,2.22698,48000000.0
2005-03-18 11:01:00,2.22683,2.22684,2.22659,2.22681,30300000.0
2005-03-18 11:02:00,2.22663,2.22678,2.22645,2.22671,33000000.0
2005-03-18 11:03:00,2.22665,2.22678,2.22627,2.22646,50899999.0
2005-03-18 11:04:00,2.22668,2.22668,2.2263,2.22648,33000000.0
2005-03-18 11:05:00,2.22641,2.22661,2.22625,2.22636,45200000.0
2005-03-18 11:06:00,2.22664,2.22671,2.226,2.22606,49100000.0
2005-03-18 11:07:00,2.22581,2.22628,2.22578,2.22614,42200000.0
2005-03-18 11:08:00,2.22604,2.22633,2.226,2.22622,37400000.0
2005-03-18 11:09:00,2.22634,2.22649,2.22625,2.22641,26100000.0
2005-03-18 11:10:00,2.22658,2.2267,2.22651,2.22651,22600000.0
2005-03-18 11:11:00,2.22639,2.22677,2.22639,2.22672,39900000.0
2005-03-18 11:12:00,2.22669,2.22679,2.22637,2.22675,57600000.0
2005-03-18 11:13:00,2.22678,2.22678,2.22647,2.22649,31000000.0
2005-03-18 11:14:00,2.22669,2.22672,2.22618,2.22618,66799998.0
2005-03-18 11:15:00,2.22641,2.22659,2.22616,2.22659,38700000.0
2005-03-18 11:16:00,2.22646,2.22656,2.22622,2.22624,35400000.0
2005-03-18 11:17:00,2.22623,2.22649,2.22621,2.22631,45000000.0
2005-03-18 11:18:00,2.22616,2.2264,2.22604,2.22635,43400000.0
2005-03-18 11:19:00,2.22619,2.22622,2.22584,2.226,39800000.0
2005-03-18 11:20:00,2.22575,2.22588,2.22545,2.22569,27100000.0
2005-03-18 11:21:00,2.22579,2.22619,2.22579,2.22619,28000000.0
2005-03-18 11:22:00,2.2263,2.2263,2.22594,2.22621,52000000.0
2005-03-18 11:23:00,2.22632,2.22632,2.22588,2.22624,54500000.0
2005-03-18 11:24:00,2.22647,2.2266,2.22624,2.22648,54999999.0
2005-03-18 11:25:00,2.2263,2.22664,2.22616,2.2265,42300000.0
2005-03-18 11:26:00,2.22646,2.22679,2.22634,2.22679,35000000.0
2005-03-18 11:27:00,2.227,2.2271,2.22675,2.22675,44300000.0
2005-03-18 11:28:00,2.22688,2.22708,2.22663,2.22708,57100000.0
2005-03-18 11:29:00,2.22688,2.22713,2.22671,2.22689,21900000.0
2005-03-18 11:30:00,2.22717,2.22776,2.22706,2.22776,28300000.0
2005-03-18 11:31:00,2.22761,2.22802,2.22761,2.22763,40100000.0
2005-03-18 11:32:00,2.22765,2.22783,2.22752,2.2278,36700000.0
2005-03-18 11:33:00,2.22778,2.2281,2.2277,2.22803,35900000.0
2005-03-18 11:34:00,2.22772,2.22794,2.22761,2.22769,36600000.0
2005-03-18 11:35:00,2.22767,2.22799,2.2275,2.22774,33100000.0
2005-03-18 11:36:00,2.22783,2.22801,2.22754,2.22787,29400000.0
2005-03-18 11:37:00,2.22779,2.22795,2.22739,2.22784,26700000.0
2005-03-18 11:38:00,2.22772,2.22792,2.2276,2.2278,73600000.0
2005-03-18 11:39:00,2.2278,2.22821,2.22754,2.22821,44100000.0
2005-03-18 11:40:00,2.22787,2.2283,2.2277,2.2283,26800000.0
2005-03-18 11:41:00,2.22837,2.22869,2.22837,2.22869,29900000.0
2005-03-18 11:42:00,2.22855,2.22887,2.2285,2.22868,37800000.0
2005-03-18 11:43:00,2.22867,2.22878,2.2281,2.22828,55600000.0
2005-03-18 11:44:00,2.22835,2.22895,2.22833,2.22895,18200000.0
2005-03-18 11:45:00,2.22916,2.22917,2.22886,2.22894,28200000.0
2005-03-18 11:46:00,2.22917,2.22917,2.22881,2.22885,33900000.0
2005-03-18 11:47:00,2.22919,2.22919,2.22885,2.22897,17700000.0
2005-03-18 11:48:00,2.22871,2.22918,2.22871,2.22905,29100000.0
2005-03-18 11:49:00,2.22906,2.22917,2.22875,2.22896,25200000.0
2005-03-18 11:50:00,2.22893,2.22918,2.22879,2.22884,44799999.0
2005-03-18 11:51:00,2.22914,2.22914,2.22865,2.22913,39200000.0
2005-03-18 11:52:00,2.22924,2.22967,2.22904,2.22967,29300000.0
2005-03-18 11:53:00,2.2295,2.22971,2.22937,2.22963,35800000.0
2005-03-18 11:54:00,2.22956,2.22957,2.22896,2.22916,45600000.0
2005-03-18 11:55:00,2.22892,2.22942,2.22892,2.22907,30700000.0
2005-03-18 11:56:00,2.22928,2.22953,2.22921,2.22926,35000000.0
2005-03-18 11:57:00,2.22955,2.22955,2.2291,2.22934,35300000.0
2005-03-18 11:58:00,2.22926,2.22935,2.22907,2.22915,40400000.0
2005-03-18 11:59:00,2.22931,2.22931,2.22903,2.22918,33200000.0
2005-03-18 12:00:00,2.229,2.22928,2.2289,2.22921,40800000.0
2005-03-18 12:01:00,2.229,2.22943,2.229,2.22918,50800000.0
2005-03-18 12:02:00,2.22921,2.22937,2.2291,2.22917,21400000.0
2005-03-18 12:03:00,2.22905,2.22938,2.22901,2.22935,44200000.0
2005-03-18 12:04:00,2.22912,2.2295,2.22902,2.22913,33500000.0
2005-03-18 12:05:00,2.22899,2.22919,2.22875,2.229,46000000.0
2005-03-18 12:06:00,2.22919,2.2292,2.22898,2.2292,29500000.0
2005-03-18 12:07:00,2.22926,2.22926,2.22884,2.22891,42200000.0
2005-03-18 12:08:00,2.2289,2.22933,2.2289,2.2293,23200000.0
2005-03-18 12:09:00,2.22918,2.22953,2.22908,2.22927,46000001.0
2005-03-18 12:10:00,2.22947,2.22948,2.22917,2.22922,43400000.0
2005-03-18 12:11:00,2.22922,2.22948,2.22922,2.22936,13100000.0
2005-03-18 12:12:00,2.22939,2.22952,2.22919,2.22939,36600000.0
2005-03-18 12:13:00,2.22926,2.22951,2.22916,2.22928,34200000.0
2005-03-18 12:14:00,2.22923,2.22958,2.22914,2.22938,24900000.0
2005-03-18 12:15:00,2.22929,2.22946,2.22908,2.22919,40100000.0
2005-03-18 12:16:00,2.22929,2.22999,2.22924,2.22999,53100000.0
2005-03-18 12:17:00,2.22976,2.23036,2.22976,2.23024,34900000.0
2005-03-18 12:18:00,2.23012,2.23032,2.22993,2.23027,47900000.0
2005-03-18 12:19:00,2.23029,2.23033,2.23003,2.23003,29600000.0
2005-03-18 12:20:00,2.22999,2.22999,2.22922,2.22937,52300000.0
2005-03-18 12:21:00,2.22923,2.22948,2.22923,2.22928,26000000.0
2005-03-18 12:22:00,2.22949,2.22963,2.2292,2.22923,35100000.0
2005-03-18 12:23:00,2.22941,2.22972,2.22926,2.22945,60699999.0
2005-03-18 12:24:00,2.22933,2.22967,2.22925,2.22965,23600000.0
2005-03-18 12:25:00,2.22959,2.22988,2.22949,2.22956,43800000.0
2005-03-18 12:26:00,2.22985,2.22995,2.22948,2.22994,35600000.0
2005-03-18 12:27:00,2.22993,2.2302,2.22986,2.23014,50300000.0
2005-03-18 12:28:00,2.23,2.23,2.22958,2.2299,22500000.0
2005-03-18 12:29:00,2.22977,2.22977,2.22912,2.22915,47100000.0
2005-03-18 12:30:00,2.22929,2.22935,2.22909,2.22912,56600000.0
2005-03-18 12:31:00,2.22929,2.22959,2.22915,2.22922,31000000.0
2005-03-18 12:32:00,2.22936,2.22958,2.22925,2.22958,32300000.0
2005-03-18 12:33:00,2.22941,2.2298,2.22937,2.22937,25600000.0
2005-03-18 12:34:00,2.22924,2.22967,2.22921,2.22957,33700000.0
2005-03-18 12:35:00,2.22908,2.22962,2.22908,2.22962,21400000.0
2005-03-18 12:36:00,2.22919,2.22943,2.229,2.22917,35200000.0
2005-03-18 12:37:00,2.2291,2.22935,2.2291,2.22934,33200000.0
2005-03-18 12:38:00,2.2293,2.22948,2.22919,2.22935,45500000.0
2005-03-18 12:39:00,2.22945,2.22947,2.22914,2.22921,32900000.0
2005-03-18 12:40:00,2.22933,2.22958,2.22927,2.2293,43100000.0
2005-03-18 12:41:00,2.22924,2.22945,2.22913,2.22941,43600000.0
2005-03-18 12:42:00,2.22972,2.23014,2.22948,2.23014,52300000.0
2005-03-18 12:43:00,2.22985,2.23031,2.22976,2.22987,37100000.0
2005-03-18 12:44:00,2.2299,2.23021,2.22983,2.23007,23800000.0
2005-03-18 12:45:00,2.23041,2.23069,2.23041,2.23066,30400000.0
2005-03-18 12:46:00,2.23023,2.23058,2.2302,2.23054,20000000.0
2005-03-18 12:47:00,2.23048,2.23074,2.23038,2.23063,55200000.0
2005-03-18 12:48:00,2.23063,2.2307,2.23013,2.23028,47600000.0
2005-03-18 12:49:00,2.22998,2.23043,2.22988,2.23043,61100000.0
2005-03-18 12:50:00,2.23047,2.23047,2.22977,2.22999,43500000.0
2005-03-18 12:51:00,2.22969,2.22988,2.22952,2.22952,52400000.0
2005-03-18 12:52:00,2.22923,2.22945,2.22902,2.22927,41700000.0
2005-03-18 12:53:00,2.22921,2.22944,2.22894,2.22942,29200000.0
2005-03-18 12:54:00,2.22907,2.22953,2.22907,2.22953,33600000.0
2005-03-18 12:55:00,2.22945,2.23026,2.22927,2.23026,27200000.0
2005-03-18 12:56:00,2.23052,2.23077,2.22992,2.23031,31300000.0
2005-03-18 12:57:00,2.23016,2.23045,2.23003,2.23016,42500000.0
2005-03-18 12:58:00,2.23016,2.23016,2.22978,2.2299,16600000.0
2005-03-18 12:59:00,2.23001,2.23001,2.22954,2.22999,33000000.0
2005-03-18 13:00:00,2.22988,2.22999,2.22968,2.22973,44100000.0
2005-03-18 13:01:00,2.23017,2.23017,2.22944,2.22991,35600000.0
2005-03-18 13:02:00,2.23014,2.23027,2.22995,2.23016,36800000.0
2005-03-18 13:03:00,2.23009,2.23046,2.23,2.23,22200000.0
2005-03-18 13:04:00,2.23011,2.23034,2.23001,2.23025,28600000.0
2005-03-18 13:05:00,2.22998,2.23024,2.22981,2.23007,35000000.0
2005-03-18 13:06:00,2.23004,2.23004,2.22973,2.22977,41100000.0
2005-03-18 13:07:00,2.22988,2.2306,2.22988,2.23049,38000000.0
2005-03-18 13:08:00,2.23076,2.23082,2.23047,2.23047,20400000.0
2005-03-18 13:09:00,2.23066,2.23098,2.23047,2.23091,41700000.0
2005-03-18 13:10:00,2.23072,2.23111,2.23066,2.23074,23800000.0
2005-03-18 13:11:00,2.23089,2.231,2.23066,2.23084,45400000.0
2005-03-18 13:12:00,2.23089,2.23102,2.23057,2.23057,18400000.0
2005-03-18 13:13:00,2.23062,2.23122,2.23062,2.23103,38800000.0
2005-03-18 13:14:00,2.23081,2.23109,2.2306,2.231,24100000.0
2005-03-18 13:15:00,2.23089,2.23121,2.23066,2.23121,32700000.0
2005-03-18 13:16:00,2.23087,2.23135,2.23083,2.23126,44700000.0
2005-03-18 13:17:00,2.23127,2.2313,2.23103,2.23103,23100000.0
2005-03-18 13:18:00,2.23108,2.23126,2.23068,2.23083,35900000.0
2005-03-18 13:19:00,2.23091,2.23126,2.23079,2.23095,32200000.0
2005-03-18 13:20:00,2.23076,2.23104,2.23051,2.23084,33600000.0
2005-03-18 13:21:00,2.23106,2.23108,2.23058,2.23098,38600000.0
2005-03-18 13:22:00,2.23094,2.23094,2.23051,2.23068,27500000.0
2005-03-18 13:23:00,2.23038,2.23073,2.23028,2.23068,48900000.0
2005-03-18 13:24:00,2.23043,2.23078,2.23043,2.23071,37100000.0
2005-03-18 13:25:00,2.23018,2.23059,2.23018,2.23059,22900000.0
2005-03-18 13:26:00,2.23074,2.23078,2.23019,2.23051,33000000.0
2005-03-18 13:27:00,2.23055,2.23064,2.22995,2.23034,34100000.0
2005-03-18 13:28:00,2.2302,2.23047,2.23004,2.23027,32500000.0
2005-03-18 13:29:00,2.23036,2.23051,2.23026,2.23049,37300000.0
2005-03-18 13:30:00,2.2305,2.23073,2.23037,2.23056,44600000.0
2005-03-18 13:31:00,2.2305,2.23104,2.2305,2.23089,28800000.0
2005-03-18 13:32:00,2.23081,2.23086,2.23055,2.23055,47900000.0
2005-03-18 13:33:00,2.23029,2.2308,2.23025,2.23052,56300000.0
2005-03-18 13:34:00,2.23046,2.23051,2.23023,2.23027,41600000.0
2005-03-18 13:35:00,2.23024,2.23035,2.23004,2.23006,57400000.0
2005-03-18 13:36:00,2.23034,2.23053,2.23015,2.23053,34900000.0
2005-03-18 13:37:00,2.2306,2.23061,2.23014,2.23019,23900000.0
2005-03-18 13:38:00,2.23052,2.23063,2.23033,2.23052,58500000.0
2005-03-18 13:39:00,2.23017,2.23068,2.23017,2.23059,38000000.0
2005-03-18 13:40:00,2.2307,2.2307,2.23023,2.23023,27300000.0
2005-03-18 13:41:00,2.23025,2.2307,2.23004,2.23021,30900000.0
2005-03-18 13:42:00,2.22995,2.23037,2.22995,2.22998,31000000.0
2005-03-18 13:43:00,2.22972,2.23027,2.22972,2.23019,26600000.0
2005-03-18 13:44:00,2.23004,2.23022,2.22985,2.23006,41900000.0
2005-03-18 13:45:00,2.23018,2.23037,2.22994,2.23,36300000.0
2005-03-18 13:46:00,2.23005,2.23018,2.22987,2.23012,60800000.0
2005-03-18 13:47:00,2.2301,2.23025,2.22993,2.23025,20800000.0
2005-03-18 13:48:00,2.23022,2.2305,2.22994,2.22994,42800000.0
2005-03-18 13:49:00,2.23023,2.23081,2.23013,2.23073,23700000.0
2005-03-18 13:50:00,2.23071,2.23071,2.23006,2.23016,28200000.0
2005-03-18 13:51:00,2.23021,2.23035,2.22973,2.2298,38699999.0
2005-03-18 13:52:00,2.2298,2.22999,2.22951,2.22971,47200000.0
2005-03-18 13:53:00,2.22985,2.2301,2.22979,2.23002,45900000.0
2005-03-18 13:54:00,2.2299,2.23012,2.22982,2.2301,25900000.0
2005-03-18 13:55:00,2.22971,2.23,2.22965,2.2299,29100000.0
2005-03-18 13:56:00,2.22958,2.22966,2.22922,2.22927,32000000.0
2005-03-18 13:57:00,2.22964,2.22984,2.2296,2.22984,46200000.0
2005-03-18 13:58:00,2.22974,2.23016,2.22939,2.23016,39500000.0
2005-03-18 13:59:00,2.23018,2.23035,2.22986,2.22999,37800000.0
2005-03-18 14:00:00,2.23038,2.23083,2.23029,2.23082,31800000.0
2005-03-18 14:01:00,2.23099,2.23099,2.23051,2.23066,32700000.0
2005-03-18 14:02:00,2.23044,2.23078,2.23044,2.23055,31600000.0
2005-03-18 14:03:00,2.23048,2.23115,2.23045,2.23105,37900000.0
2005-03-18 14:04:00,2.23134,2.23211,2.23121,2.23165,51900000.0
2005-03-18 14:05:00,2.23135,2.23135,2.23045,2.23045,19600000.0
2005-03-18 14:06:00,2.23072,2.23087,2.23042,2.23054,21700000.0
2005-03-18 14:07:00,2.23083,2.23114,2.23071,2.23087,29400000.0
2005-03-18 14:08:00,2.23093,2.23105,2.2305,2.23065,43900000.0
2005-03-18 14:09:00,2.23058,2.2306,2.23027,2.23044,34100000.0
2005-03-18 14:10:00,2.23023,2.23114,2.23007,2.2311,48100000.0
2005-03-18 14:11:00,2.23103,2.23117,2.23077,2.23085,76999998.0
2005-03-18 14:12:00,2.23091,2.23139,2.23087,2.23093,66199999.0
2005-03-18 14:13:00,2.23106,2.23116,2.23067,2.23089,33300000.0
2005-03-18 14:14:00,2.23078,2.23082,2.2305,2.23078,31200000.0
2005-03-18 14:15:00,2.23079,2.23088,2.23041,2.23063,31400000.0
2005-03-18 14:16:00,2.23061,2.23065,2.23027,2.23043,29300000.0
2005-03-18 14:17:00,2.23032,2.23056,2.23022,2.23022,22000000.0
2005-03-18 14:18:00,2.23051,2.23053,2.23019,2.23031,45000000.0
2005-03-18 14:19:00,2.23008,2.2303,2.22995,2.23021,36500000.0
2005-03-18 14:20:00,2.23018,2.23038,2.23005,2.2303,49300000.0
2005-03-18 14:21:00,2.23019,2.23067,2.23018,2.23067,34600000.0
2005-03-18 14:22:00,2.23038,2.2307,2.23038,2.2307,37100000.0
2005-03-18 14:23:00,2.23078,2.23103,2.23067,2.23097,48400000.0
2005-03-18 14:24:00,2.23108,2.23141,2.23106,2.23122,27600000.0
2005-03-18 14:25:00,2.2314,2.23188,2.2314,2.23188,34100000.0
2005-03-18 14:26:00,2.23187,2.23205,2.23169,2.23195,43300000.0
2005-03-18 14:27:00,2.23179,2.23189,2.23129,2.23155,39200000.0
2005-03-18 14:28:00,2.23137,2.23143,2.23116,2.23117,40000000.0
2005-03-18 14:29:00,2.23132,2.23148,2.23123,2.23123,24200000.0
2005-03-18 14:30:00,2.23113,2.23142,2.23076,2.23084,46900000.0
2005-03-18 14:31:00,2.23075,2.23118,2.23068,2.23118,38900000.0
2005-03-18 14:32:00,2.23115,2.23128,2.23099,2.23099,25100000.0
2005-03-18 14:33:00,2.23066,2.23104,2.23066,2.23078,39100000.0
2005-03-18 14:34:00,2.2309,2.23102,2.23085,2.23086,36800001.0
2005-03-18 14:35:00,2.23068,2.23099,2.2306,2.23079,38500000.0
2005-03-18 14:36:00,2.23031,2.23079,2.23027,2.23062,30300000.0
2005-03-18 14:37:00,2.23052,2.23095,2.23052,2.23067,37100000.0
2005-03-18 14:38:00,2.23084,2.23084,2.23026,2.23063,41400000.0
2005-03-18 14:39:00,2.23073,2.23123,2.23054,2.2306,27300000.0
2005-03-18 14:40:00,2.2309,2.2309,2.23031,2.23061,68500000.0
2005-03-18 14:41:00,2.23044,2.23052,2.23004,2.2301,32300000.0
2005-03-18 14:42:00,2.2304,2.2304,2.22988,2.2301,45500000.0
2005-03-18 14:43:00,2.23032,2.23108,2.22993,2.23108,38000000.0
2005-03-18 14:44:00,2.2315,2.23156,2.23007,2.23125,51500000.0
2005-03-18 14:45:00,2.23132,2.23137,2.23088,2.2311,50000000.0
2005-03-18 14:46:00,2.23128,2.23142,2.23104,2.2311,30500000.0
2005-03-18 14:47:00,2.23132,2.2314,2.23113,2.23113,30400000.0
2005-03-18 14:48:00,2.23122,2.23132,2.23079,2.2309,58200000.0
2005-03-18 14:49:00,2.23094,2.23117,2.23089,2.23105,33200000.0
2005-03-18 14:50:00,2.231,2.23124,2.23083,2.23112,24000000.0
2005-03-18 14:51:00,2.23115,2.23116,2.23078,2.23078,24000000.0
2005-03-18 14:52:00,2.23082,2.23165,2.23082,2.231,27900000.0
2005-03-18 14:53:00,2.23073,2.23113,2.23065,2.23113,36700000.0
2005-03-18 14:54:00,2.23144,2.23155,2.23115,2.23152,43300000.0
2005-03-18 14:55:00,2.23148,2.23172,2.23135,2.2315,55100000.0
2005-03-18 14:56:00,2.23146,2.23146,2.23115,2.23115,32400000.0
2005-03-18 14:57:00,2.23115,2.23195,2.23087,2.23195,33800000.0
2005-03-18 14:58:00,2.23164,2.23175,2.23138,2.23158,55000000.0
2005-03-18 14:59:00,2.23173,2.23262,2.23173,2.23262,27200000.0
2005-03-18 15:00:00,2.23298,2.23363,2.23286,2.23361,44000000.0
2005-03-18 15:01:00,2.23349,2.2339,2.23323,2.2339,29600000.0
2005-03-18 15:02:00,2.23408,2.23444,2.234,2.23444,24200000.0
2005-03-18 15:03:00,2.2348,2.23525,2.23472,2.23514,42500000.0
2005-03-18 15:04:00,2.23508,2.23571,2.23508,2.23564,56600000.0
2005-03-18 15:05:00,2.23563,2.23564,2.23507,2.23517,34900000.0
2005-03-18 15:06:00,2.23481,2.23514,2.23481,2.23492,51800000.0
2005-03-18 15:07:00,2.23483,2.23495,2.2346,2.23465,25500000.0
2005-03-18 15:08:00,2.2342,2.23452,2.23403,2.23452,32300000.0
2005-03-18 15:09:00,2.23452,2.23461,2.23411,2.23425,30400000.0
2005-03-18 15:10:00,2.23419,2.23433,2.23398,2.23427,28000000.0
2005-03-18 15:11:00,2.23447,2.23458,2.23418,2.23446,42700000.0
2005-03-18 15:12:00,2.2344,2.23452,2.23402,2.23402,22400000.0
2005-03-18 15:13:00,2.23418,2.23431,2.23398,2.23413,38400000.0
2005-03-18 15:14:00,2.23442,2.23442,2.23385,2.23399,21800000.0
2005-03-18 15:15:00,2.2342,2.2342,2.23368,2.23368,33100000.0
2005-03-18 15:16:00,2.23379,2.23422,2.23377,2.23393,59600000.0
2005-03-18 15:17:00,2.23427,2.23448,2.23405,2.23448,25700000.0
2005-03-18 15:18:00,2.2346,2.23488,2.23428,2.23447,40000000.0
2005-03-18 15:19:00,2.23432,2.23464,2.23398,2.23398,61300000.0
2005-03-18 15:20:00,2.234,2.23456,2.234,2.23441,33400000.0
2005-03-18 15:21:00,2.23435,2.23453,2.23414,2.2344,51300000.0
2005-03-18 15:22:00,2.23425,2.23495,2.23425,2.23495,30300000.0
2005-03-18 15:23:00,2.23483,2.23484,2.23438,2.2344,24700000.0
2005-03-18 15:24:00,2.23435,2.23442,2.23427,2.2343,37400000.0
2005-03-18 15:25:00,2.23412,2.23447,2.23412,2.2343,34000000.0
2005-03-18 15:26:00,2.23406,2.23463,2.23403,2.23454,24600000.0
2005-03-18 15:27:00,2.23446,2.23507,2.23446,2.23506,23900000.0
2005-03-18 15:28:00,2.23491,2.23515,2.2348,2.23493,51400000.0
2005-03-18 15:29:00,2.23507,2.23507,2.23436,2.23458,34400000.0
2005-03-18 15:30:00,2.23465,2.23483,2.23426,2.23455,35200000.0
2005-03-18 15:31:00,2.23478,2.23478,2.23416,2.23454,34500000.0
2005-03-18 15:32:00,2.23474,2.23487,2.23451,2.23472,21300000.0
2005-03-18 15:33:00,2.23467,2.23468,2.23429,2.23442,34500000.0
2005-03-18 15:34:00,2.23465,2.23479,2.23421,2.23425,34300000.0
2005-03-18 15:35:00,2.23441,2.23466,2.23441,2.2346,56800000.0
2005-03-18 15:36:00,2.23463,2.23492,2.23448,2.23448,52100000.0
2005-03-18 15:37:00,2.23463,2.23463,2.23397,2.23397,30400000.0
2005-03-18 15:38:00,2.23419,2.23428,2.23378,2.23393,47400000.0
2005-03-18 15:39:00,2.23414,2.23414,2.2336,2.23386,48700000.0
2005-03-18 15:40:00,2.23407,2.23439,2.23371,2.23425,32200000.0
2005-03-18 15:41:00,2.23409,2.23425,2.23403,2.23425,47400000.0
2005-03-18 15:42:00,2.23431,2.23443,2.23417,2.2344,22600000.0
2005-03-18 15:43:00,2.23437,2.23447,2.23383,2.23416,29000000.0
2005-03-18 15:44:00,2.23394,2.23402,2.23371,2.23371,30500000.0
2005-03-18 15:45:00,2.23378,2.23412,2.23337,2.23337,45100000.0
2005-03-18 15:46:00,2.23327,2.2336,2.23316,2.23338,25100000.0
2005-03-18 15:47:00,2.23362,2.23391,2.23352,2.23371,28600000.0
2005-03-18 15:48:00,2.23379,2.23388,2.23368,2.23382,41500000.0
2005-03-18 15:49:00,2.23412,2.23413,2.23393,2.2341,55800000.0
2005-03-18 15:50:00,2.23401,2.23411,2.23381,2.23398,24800000.0
2005-03-18 15:51:00,2.23402,2.23439,2.23399,2.23409,23600000.0
2005-03-18 15:52:00,2.23394,2.23425,2.23384,2.23425,36900000.0
2005-03-18 15:53:00,2.23398,2.23416,2.23382,2.23382,26000000.0
2005-03-18 15:54:00,2.23392,2.23404,2.23371,2.23378,28600000.0
2005-03-18 15:55:00,2.23387,2.234,2.23376,2.23379,28500000.0
2005-03-18 15:56:00,2.23381,2.23404,2.23352,2.23363,42400000.0
2005-03-18 15:57:00,2.23375,2.23393,2.23305,2.23305,52100000.0
2005-03-18 15:58:00,2.23299,2.23324,2.23299,2.23324,42500000.0
2005-03-18 15:59:00,2.23324,2.23351,2.23298,2.23322,22300000.0
2005-03-18 16:00:00,2.23323,2.23366,2.23313,2.2335,42100000.0
2005-03-18 16:01:00,2.23347,2.23348,2.23302,2.23302,20300000.0
2005-03-18 16:02:00,2.23264,2.23279,2.23254,2.23269,33600000.0
2005-03-18 16:03:00,2.23271,2.23304,2.23254,2.2329,30400000.0
2005-03-18 16:04:00,2.23308,2.23332,2.23246,2.23256,23500000.0
2005-03-18 16:05:00,2.23267,2.23303,2.23267,2.23293,22700000.0
2005-03-18 16:06:00,2.2327,2.23285,2.2325,2.23285,46400000.0
2005-03-18 16:07:00,2.23263,2.23274,2.2325,2.2326,28100000.0
2005-03-18 16:08:00,2.23235,2.23284,2.23235,2.23276,21400000.0
2005-03-18 16:09:00,2.23251,2.23256,2.23218,2.23227,35700000.0
2005-03-18 16:10:00,2.2322,2.23241,2.23212,2.23228,29100000.0
2005-03-18 16:11:00,2.23212,2.23216,2.23161,2.23168,43900000.0
2005-03-18 16:12:00,2.23177,2.23195,2.23161,2.23181,45900000.0
2005-03-18 16:13:00,2.23196,2.23221,2.23178,2.23208,24900000.0
2005-03-18 16:14:00,2.23226,2.23244,2.23203,2.2321,41400000.0
2005-03-18 16:15:00,2.23231,2.23231,2.23169,2.23215,43800000.0
2005-03-18 16:16:00,2.23238,2.23239,2.23187,2.23213,23000000.0
2005-03-18 16:17:00,2.23234,2.23255,2.23205,2.23249,49300000.0
2005-03-18 16:18:00,2.23245,2.23257,2.2324,2.23248,47600000.0
2005-03-18 16:19:00,2.23283,2.23304,2.23278,2.2329,28600000.0
2005-03-18 16:20:00,2.2328,2.23311,2.23261,2.233,27200000.0
2005-03-18 16:21:00,2.23297,2.23297,2.23237,2.2324,20100000.0
2005-03-18 16:22:00,2.23254,2.23279,2.23232,2.23255,46900000.0
2005-03-18 16:23:00,2.23269,2.23294,2.23245,2.23264,30000000.0
2005-03-18 16:24:00,2.23262,2.2329,2.23243,2.23267,27400000.0
2005-03-18 16:25:00,2.23278,2.23278,2.23234,2.23255,33000000.0
2005-03-18 16:26:00,2.23279,2.23321,2.23279,2.23306,49600000.0
2005-03-18 16:27:00,2.23306,2.2332,2.23293,2.23299,42800000.0
2005-03-18 16:28:00,2.2331,2.23312,2.23258,2.23291,43400000.0
2005-03-18 16:29:00,2.23271,2.23297,2.23261,2.23281,32600000.0
2005-03-18 16:30:00,2.23295,2.23295,2.23262,2.23277,55400000.0
2005-03-18 16:31:00,2.23302,2.23316,2.23235,2.2325,38100000.0
2005-03-18 16:32:00,2.23249,2.23288,2.2323,2.23281,20000000.0
2005-03-18 16:33:00,2.23263,2.23361,2.23263,2.23361,36100000.0
2005-03-18 16:34:00,2.23434,2.23483,2.23417,2.23483,21300000.0
2005-03-18 16:35:00,2.2348,2.23504,2.2344,2.23459,37000000.0
2005-03-18 16:36:00,2.23437,2.23459,2.23417,2.23417,61000000.0
2005-03-18 16:37:00,2.23449,2.23469,2.23435,2.23463,39100000.0
2005-03-18 16:38:00,2.23443,2.23483,2.23443,2.23455,36600000.0
2005-03-18 16:39:00,2.23476,2.23483,2.23454,2.23478,54100000.0
2005-03-18 16:40:00,2.23505,2.23512,2.23477,2.23492,14800000.0
2005-03-18 16:41:00,2.23506,2.23517,2.23483,2.23483,39300000.0
2005-03-18 16:42:00,2.23496,2.23501,2.23471,2.23499,33300000.0
2005-03-18 16:43:00,2.23507,2.2352,2.23494,2.23518,31000000.0
2005-03-18 16:44:00,2.23505,2.23546,2.23503,2.23546,34900000.0
2005-03-18 16:45:00,2.23523,2.23554,2.23501,2.23541,43900000.0
2005-03-18 16:46:00,2.2355,2.2355,2.23492,2.23514,30400000.0
2005-03-18 16:47:00,2.23497,2.23545,2.2349,2.23523,32500000.0
2005-03-18 16:48:00,2.23518,2.23532,2.23467,2.23522,36800000.0
2005-03-18 16:49:00,2.23544,2.2356,2.23508,2.23538,38600000.0
2005-03-18 16:50:00,2.23543,2.23583,2.2354,2.23573,48000000.0
2005-03-18 16:51:00,2.23566,2.23576,2.23482,2.23496,31500000.0
2005-03-18 16:52:00,2.23479,2.23548,2.23479,2.23548,35200000.0
2005-03-18 16:53:00,2.23526,2.23571,2.23525,2.23527,68900000.0
2005-03-18 16:54:00,2.23556,2.23592,2.23556,2.23577,58700000.0
2005-03-18 16:55:00,2.23534,2.23566,2.23516,2.23548,43400000.0
2005-03-18 16:56:00,2.23539,2.2355,2.23489,2.23507,30800000.0
2005-03-18 16:57:00,2.23513,2.23533,2.23497,2.2352,58300000.0
2005-03-18 16:58:00,2.2353,2.23534,2.23499,2.23505,45000000.0
2005-03-18 16:59:00,2.23529,2.23548,2.23491,2.23495,21400000.0
2005-03-18 17:00:00,2.23496,2.23496,2.23455,2.23468,38000000.0
2005-03-18 17:01:00,2.23485,2.23513,2.23476,2.23486,38200000.0
2005-03-18 17:02:00,2.23474,2.23486,2.2344,2.2347,50400000.0
2005-03-18 17:03:00,2.23461,2.23498,2.2345,2.23474,40000000.0
2005-03-18 17:04:00,2.23446,2.23511,2.23446,2.23511,24600000.0
2005-03-18 17:05:00,2.2353,2.23545,2.23476,2.23518,40800000.0
2005-03-18 17:06:00,2.23504,2.23516,2.23469,2.23516,43700000.0
2005-03-18 17:07:00,2.23536,2.23536,2.23503,2.23522,31600000.0
2005-03-18 17:08:00,2.23534,2.2358,2.23533,2.23545,37900000.0
2005-03-18 17:09:00,2.23538,2.23554,2.23525,2.23531,35700000.0
2005-03-18 17:10:00,2.23529,2.2355,2.23509,2.23509,43900000.0
2005-03-18 17:11:00,2.23527,2.2355,2.23517,2.23543,34700000.0
2005-03-18 17:12:00,2.23523,2.23552,2.23511,2.23534,35800000.0
2005-03-18 17:13:00,2.23534,2.23586,2.23518,2.23567,19600000.0
2005-03-18 17:14:00,2.23584,2.23611,2.23578,2.23603,38600000.0
2005-03-18 17:15:00,2.23624,2.23649,2.23615,2.23642,28800000.0
2005-03-18 17:16:00,2.23661,2.23661,2.23607,2.23631,47300000.0
2005-03-18 17:17:00,2.23619,2.23656,2.23581,2.23656,32500000.0
2005-03-18 17:18:00,2.23641,2.23641,2.23603,2.23612,27200000.0
2005-03-18 17:19:00,2.23629,2.23629,2.23566,2.23601,19900000.0
2005-03-18 17:20:00,2.23596,2.23607,2.23587,2.23597,35600000.0
2005-03-18 17:21:00,2.23575,2.23592,2.23568,2.23568,50300000.0
2005-03-18 17:22:00,2.23569,2.23591,2.23514,2.23514,20500000.0
2005-03-18 17:23:00,2.2356,2.23585,2.23533,2.23566,38700000.0
2005-03-18 17:24:00,2.23549,2.23549,2.23502,2.23512,26100000.0
2005-03-18 17:25:00,2.23497,2.23543,2.23496,2.23535,38100000.0
2005-03-18 17:26:00,2.23519,2.2355,2.235,2.23517,22200000.0
2005-03-18 17:27:00,2.23516,2.23548,2.23512,2.23532,31500000.0
2005-03-18 17:28:00,2.23544,2.23545,2.23527,2.23545,45500000.0
2005-03-18 17:29:00,2.2355,2.23559,2.23508,2.23536,27700000.0
2005-03-18 17:30:00,2.23557,2.2356,2.23522,2.23533,51900000.0
2005-03-18 17:31:00,2.23539,2.23558,2.23518,2.23534,62800000.0
2005-03-18 17:32:00,2.2357,2.23608,2.2357,2.23608,21400000.0
2005-03-18 17:33:00,2.23629,2.23654,2.23613,2.23613,49600000.0
2005-03-18 17:34:00,2.23625,2.23643,2.23621,2.23623,31200000.0
2005-03-18 17:35:00,2.23615,2.23626,2.2359,2.2359,19700000.0
2005-03-18 17:36:00,2.23625,2.23663,2.23615,2.23663,10400000.0
2005-03-18 17:37:00,2.23637,2.2366,2.23633,2.23644,27900000.0
2005-03-18 17:38:00,2.23631,2.23657,2.23624,2.23657,36100000.0
2005-03-18 17:39:00,2.23632,2.23656,2.23601,2.23603,38900000.0
2005-03-18 17:40:00,2.23588,2.23617,2.23587,2.23603,32600000.0
2005-03-18 17:41:00,2.23619,2.23619,2.2359,2.236,27000000.0
2005-03-18 17:42:00,2.2358,2.23621,2.2358,2.23614,35500000.0
2005-03-18 17:43:00,2.23636,2.2366,2.23626,2.2366,54800000.0
2005-03-18 17:44:00,2.23661,2.23692,2.23637,2.23676,47300000.0
2005-03-18 17:45:00,2.2367,2.23679,2.23637,2.23651,21800000.0
2005-03-18 17:46:00,2.23639,2.23688,2.2363,2.2367,31200000.0
2005-03-18 17:47:00,2.23669,2.23688,2.23653,2.23684,31500000.0
2005-03-18 17:48:00,2.23664,2.23672,2.23634,2.23644,29400000.0
2005-03-18 17:49:00,2.23634,2.23644,2.23598,2.23602,32000000.0
2005-03-18 17:50:00,2.23616,2.23639,2.23587,2.23616,30100000.0
2005-03-18 17:51:00,2.23604,2.23611,2.2359,2.23603,24500000.0
2005-03-18 17:52:00,2.23605,2.23637,2.23598,2.23615,45700000.0
2005-03-18 17:53:00,2.23603,2.2362,2.23591,2.23595,55599999.0
2005-03-18 17:54:00,2.23556,2.23596,2.23556,2.23596,26000000.0
2005-03-18 17:55:00,2.23565,2.23622,2.23565,2.23609,54900000.0
2005-03-18 17:56:00,2.23647,2.23658,2.23617,2.23624,30800000.0
2005-03-18 17:57:00,2.23659,2.23672,2.23638,2.23672,63300000.0
2005-03-18 17:58:00,2.23656,2.23683,2.23626,2.2365,42000000.0
2005-03-18 17:59:00,2.23624,2.2363,2.23546,2.2355,36000000.0
2005-03-18 18:00:00,2.23527,2.2354,2.23511,2.23521,40800000.0
2005-03-18 18:01:00,2.23535,2.2357,2.23529,2.23529,351600001.0
2005-03-18 18:02:00,2.2354,2.23573,2.23518,2.23537,345300000.0
2005-03-18 18:03:00,2.23558,2.23587,2.23546,2.23554,420600000.0
2005-03-18 18:04:00,2.23553,2.23575,2.23526,2.2353,329999998.0
2005-03-18 18:05:00,2.23548,2.23566,2.2352,2.23541,233000000.0
2005-03-18 18:06:00,2.23546,2.23588,2.23532,2.23543,466700001.0
2005-03-18 18:07:00,2.23557,2.23588,2.2355,2.23575,460300000.0
2005-03-18 18:08:00,2.23586,2.2362,2.23582,2.23611,402800001.0
2005-03-18 18:09:00,2.23591,2.23656,2.23578,2.2362,303600000.0
2005-03-18 18:10:00,2.23628,2.23641,2.23576,2.23602,273600000.0
2005-03-18 18:11:00,2.23574,2.23605,2.23543,2.2359,194700000.0
2005-03-18 18:12:00,2.23585,2.23622,2.23581,2.23598,184400000.0
2005-03-18 18:13:00,2.23595,2.23628,2.23563,2.23601,222799999.0
2005-03-18 18:14:00,2.23603,2.23618,2.23576,2.23598,290400000.0
2005-03-18 18:15:00,2.23595,2.2361,2.23553,2.23572,358100001.0
2005-03-18 18:16:00,2.23598,2.23601,2.23547,2.23588,337400000.0
2005-03-18 18:17:00,2.23578,2.23591,2.23535,2.23568,194400000.0
2005-03-18 18:18:00,2.23586,2.23586,2.23538,2.23539,127800000.0
2005-03-18 18:19:00,2.23563,2.2363,2.23553,2.23603,228500000.0
2005-03-18 18:20:00,2.236,2.23664,2.23593,2.23594,169000000.0
2005-03-18 18:21:00,2.23595,2.23632,2.23574,2.23612,246000001.0
2005-03-18 18:22:00,2.23608,2.23637,2.23594,2.23632,247000000.0
2005-03-18 18:23:00,2.23632,2.23647,2.23596,2.23643,340200000.0
2005-03-18 18:24:00,2.23637,2.23649,2.23604,2.23635,351100000.0
2005-03-18 18:25:00,2.23644,2.23656,2.23599,2.23652,297200001.0
2005-03-18 18:26:00,2.23652,2.23671,2.23637,2.23645,312100000.0
2005-03-18 18:27:00,2.23645,2.23665,2.23624,2.23645,324400000.0
2005-03-18 18:28:00,2.23684,2.23684,2.23637,2.23648,240900000.0
2005-03-18 18:29:00,2.23648,2.23675,2.23639,2.23648,227600000.0
2005-03-18 18:30:00,2.23635,2.23642,2.23611,2.23614,317100000.0
2005-03-18 18:31:00,2.23626,2.23659,2.23612,2.23617,140200000.0
2005-03-18 18:32:00,2.23625,2.23633,2.23608,2.23612,152000000.0
2005-03-18 18:33:00,2.23617,2.23617,2.23554,2.23578,340800000.0
2005-03-18 18:34:00,2.23586,2.23617,2.23556,2.23587,365900000.0
2005-03-18 18:35:00,2.23598,2.23599,2.23522,2.23565,161900000.0
2005-03-18 18:36:00,2.23574,2.23588,2.23537,2.23537,73900000.0
2005-03-18 18:37:00,2.23553,2.23588,2.23545,2.23579,100300000.0
2005-03-18 18:38:00,2.23591,2.23597,2.23554,2.23583,95000000.0
2005-03-18 18:39:00,2.23555,2.23595,2.23533,2.23572,164700000.0
2005-03-18 18:40:00,2.2356,2.23571,2.23525,2.23541,241700000.0
2005-03-18 18:41:00,2.23533,2.23581,2.23492,2.23558,137800000.0
2005-03-18 18:42:00,2.23573,2.23618,2.23553,2.23585,88500000.0
2005-03-18 18:43:00,2.23553,2.23576,2.23522,2.23567,61900000.0
2005-03-18 18:44:00,2.23553,2.23576,2.235,2.23504,125200000.0
2005-03-18 18:45:00,2.23514,2.23514,2.23461,2.23465,87200000.0
2005-03-18 18:46:00,2.23453,2.23488,2.23453,2.23464,37200000.0
2005-03-18 18:47:00,2.23496,2.2354,2.23496,2.2354,16500000.0
2005-03-18 18:48:00,2.2353,2.23547,2.23493,2.23525,81500000.0
2005-03-18 18:49:00,2.23533,2.23565,2.23493,2.23565,34900000.0
2005-03-18 18:50:00,2.23572,2.23572,2.23524,2.23558,54600000.0
2005-03-18 18:51:00,2.23545,2.23574,2.23519,2.2353,170100000.0
2005-03-18 18:52:00,2.23515,2.23551,2.23515,2.23531,149200000.0
2005-03-18 18:53:00,2.23557,2.2359,2.2355,2.23574,121600000.0
2005-03-18 18:54:00,2.23578,2.23632,2.23565,2.23593,140400000.0
2005-03-18 18:55:00,2.2359,2.23598,2.23562,2.23584,156600000.0
2005-03-18 18:56:00,2.23573,2.23585,2.23535,2.23535,41000000.0
2005-03-18 18:57:00,2.2353,2.23562,2.2353,2.23549,61600000.0
2005-03-18 18:58:00,2.23543,2.2355,2.23508,2.23515,223700002.0
2005-03-18 18:59:00,2.2353,2.23548,2.23503,2.23537,195500000.0
2005-03-18 19:00:00,2.23526,2.23536,2.23482,2.23516,69000000.0
2005-03-18 19:01:00,2.2351,2.2352,2.23504,2.23507,51000000.0
2005-03-18 19:02:00,2.23507,2.23512,2.23482,2.23509,150100000.0
2005-03-18 19:03:00,2.2349,2.23533,2.2347,2.23516,87800000.0
2005-03-18 19:04:00,2.23497,2.23515,2.23476,2.23492,26200000.0
2005-03-18 19:05:00,2.23501,2.23562,2.23479,2.2355,48300000.0
2005-03-18 19:06:00,2.23546,2.23546,2.23516,2.23537,216700000.0
2005-03-18 19:07:00,2.23534,2.23559,2.23534,2.23548,130100000.0
2005-03-18 19:08:00,2.23552,2.23552,2.23486,2.23523,242699999.0
2005-03-18 19:09:00,2.23506,2.23525,2.23475,2.235,130200000.0
2005-03-18 19:10:00,2.23505,2.23543,2.2347,2.23498,91300000.0
2005-03-18 19:11:00,2.23524,2.23532,2.23481,2.2349,46500000.0
2005-03-18 19:12:00,2.23487,2.23492,2.23457,2.23487,40000000.0
2005-03-18 19:13:00,2.23482,2.23507,2.23444,2.23461,152800000.0
2005-03-18 19:14:00,2.23461,2.2348,2.23443,2.23451,87600000.0
2005-03-18 19:15:00,2.23478,2.23517,2.23471,2.23502,142600000.0
2005-03-18 19:16:00,2.23486,2.23489,2.2346,2.23486,35100000.0
2005-03-18 19:17:00,2.23485,2.23513,2.23485,2.23493,100100000.0
2005-03-18 19:18:00,2.23511,2.23512,2.23489,2.23507,103700000.0
2005-03-18 19:19:00,2.23525,2.23537,2.23482,2.23482,87700000.0
2005-03-18 19:20:00,2.23512,2.23521,2.23463,2.23521,156300000.0
2005-03-18 19:21:00,2.23502,2.23542,2.2348,2.23484,115800000.0
2005-03-18 19:22:00,2.23476,2.23513,2.23441,2.23445,62100000.0
2005-03-18 19:23:00,2.23438,2.23474,2.23438,2.2345,131400000.0
2005-03-18 19:24:00,2.23454,2.23485,2.23442,2.23465,86900000.0
2005-03-18 19:25:00,2.23464,2.23468,2.23448,2.23468,60300000.0
2005-03-18 19:26:00,2.23493,2.23509,2.23464,2.23504,136500000.0
2005-03-18 19:27:00,2.23491,2.23507,2.23469,2.23474,114700000.0
2005-03-18 19:28:00,2.23503,2.23523,2.23485,2.23495,84800000.0
2005-03-18 19:29:00,2.23494,2.23512,2.23488,2.23503,95400000.0
2005-03-18 19:30:00,2.23524,2.23545,2.23506,2.23522,181300000.0
2005-03-18 19:31:00,2.23521,2.23536,2.23509,2.23518,75100000.0
2005-03-18 19:32:00,2.23507,2.23556,2.23507,2.23537,141800000.0
2005-03-18 19:33:00,2.23521,2.23576,2.23521,2.23565,58000000.0
2005-03-18 19:34:00,2.23578,2.23597,2.23551,2.23577,129200000.0
2005-03-18 19:35:00,2.23584,2.23627,2.23583,2.23614,137099999.0
2005-03-18 19:36:00,2.23582,2.23611,2.23571,2.2359,113500000.0
2005-03-18 19:37:00,2.23605,2.23605,2.23554,2.23568,39200000.0
2005-03-18 19:38:00,2.23582,2.23597,2.23565,2.23579,34400000.0
2005-03-18 19:39:00,2.23578,2.23585,2.23551,2.23585,58400000.0
2005-03-18 19:40:00,2.23555,2.23561,2.23521,2.23548,87600000.0
2005-03-18 19:41:00,2.23538,2.23563,2.23527,2.23527,87900000.0
2005-03-18 19:42:00,2.23517,2.23591,2.23517,2.2358,85700000.0
2005-03-18 19:43:00,2.23537,2.23587,2.23519,2.23573,52400000.0
2005-03-18 19:44:00,2.23592,2.23605,2.23535,2.23569,95099999.0
2005-03-18 19:45:00,2.23567,2.23586,2.23567,2.23568,42300000.0
2005-03-18 19:46:00,2.23585,2.23591,2.23551,2.2358,68100000.0
2005-03-18 19:47:00,2.23557,2.23594,2.23557,2.23594,24000000.0
2005-03-18 19:48:00,2.23603,2.23619,2.23584,2.23588,92799998.0
2005-03-18 19:49:00,2.23602,2.23636,2.23584,2.23588,109300001.0
2005-03-18 19:50:00,2.23582,2.236,2.23552,2.236,54600000.0
2005-03-18 19:51:00,2.23605,2.23623,2.23576,2.23589,107100000.0
2005-03-18 19:52:00,2.23589,2.23616,2.23585,2.23596,51000000.0
2005-03-18 19:53:00,2.23605,2.2361,2.23598,2.236,28400000.0
2005-03-18 19:54:00,2.23614,2.23615,2.23596,2.23613,72900000.0
2005-03-18 19:55:00,2.23606,2.23621,2.23584,2.23602,26200000.0
2005-03-18 19:56:00,2.23613,2.2363,2.23581,2.23589,78899999.0
2005-03-18 19:57:00,2.23603,2.23627,2.23578,2.23598,112200000.0
2005-03-18 19:58:00,2.23591,2.23614,2.23564,2.23565,137800000.0
2005-03-18 19:59:00,2.23562,2.23562,2.23502,2.23524,133900000.0
2005-03-18 20:00:00,2.2351,2.23571,2.23506,2.2356,57500000.0
2005-03-18 20:01:00,2.23549,2.23565,2.23502,2.23502,84700000.0
2005-03-18 20:02:00,2.2351,2.23542,2.2351,2.23514,39500000.0
2005-03-18 20:03:00,2.23528,2.23544,2.23504,2.23523,28700000.0
2005-03-18 20:04:00,2.23539,2.23562,2.23535,2.2354,35400000.0
2005-03-18 20:05:00,2.23514,2.23569,2.23514,2.23521,34600000.0
2005-03-18 20:06:00,2.23542,2.23546,2.23503,2.23522,27900000.0
2005-03-18 20:07:00,2.23562,2.23568,2.23541,2.2356,32700000.0
2005-03-18 20:08:00,2.23567,2.23577,2.23525,2.23525,79200000.0
2005-03-18 20:09:00,2.23535,2.23549,2.23526,2.23534,49000000.0
2005-03-18 20:10:00,2.23549,2.23558,2.2353,2.23539,27100000.0
2005-03-18 20:11:00,2.23539,2.23557,2.2352,2.23532,60100000.0
2005-03-18 20:12:00,2.23542,2.23551,2.23489,2.23515,160099999.0
2005-03-18 20:13:00,2.23523,2.23543,2.23499,2.23538,226100000.0
2005-03-18 20:14:00,2.23531,2.23532,2.23482,2.23531,101200000.0
2005-03-18 20:15:00,2.23527,2.23567,2.23516,2.23535,184700000.0
2005-03-18 20:16:00,2.23573,2.23591,2.23558,2.23558,155900000.0
2005-03-18 20:17:00,2.23532,2.2357,2.2352,2.23569,46200000.0
2005-03-18 20:18:00,2.23578,2.23594,2.23558,2.23569,76700000.0
2005-03-18 20:19:00,2.23551,2.2357,2.23527,2.23539,156100000.0
2005-03-18 20:20:00,2.23485,2.23539,2.23479,2.23525,222800000.0
2005-03-18 20:21:00,2.23508,2.23549,2.23508,2.23549,82500000.0
2005-03-18 20:22:00,2.2354,2.23542,2.23497,2.23503,99900000.0
2005-03-18 20:23:00,2.23467,2.23515,2.23467,2.23475,201900001.0
2005-03-18 20:24:00,2.2346,2.23503,2.23444,2.23497,59700000.0
2005-03-18 20:25:00,2.23521,2.23551,2.23521,2.23527,169700000.0
2005-03-18 20:26:00,2.23537,2.23549,2.23515,2.2353,115800000.0
2005-03-18 20:27:00,2.23544,2.23554,2.23515,2.23515,88800000.0
2005-03-18 20:28:00,2.23478,2.23538,2.23478,2.23515,224100000.0
2005-03-18 20:29:00,2.23496,2.23544,2.23491,2.23508,184800000.0
2005-03-18 20:30:00,2.23519,2.23526,2.23482,2.2351,416000001.0
2005-03-18 20:31:00,2.23535,2.23535,2.23496,2.23507,192200000.0
2005-03-18 20:32:00,2.23516,2.2354,2.23471,2.23527,381000000.0
2005-03-18 20:33:00,2.23531,2.23536,2.23473,2.23492,74900000.0
2005-03-18 20:34:00,2.23498,2.23515,2.23465,2.23514,71700000.0
2005-03-18 20:35:00,2.2354,2.23547,2.23509,2.2352,50300000.0
2005-03-18 20:36:00,2.23525,2.23527,2.23485,2.23515,63800000.0
2005-03-18 20:37:00,2.23512,2.23512,2.23493,2.2351,90900000.0
2005-03-18 20:38:00,2.2349,2.23528,2.23471,2.23484,185900000.0
2005-03-18 20:39:00,2.23511,2.23511,2.23451,2.23482,100600000.0
2005-03-18 20:40:00,2.2349,2.2349,2.23462,2.2347,137200000.0
2005-03-18 20:41:00,2.2349,2.2349,2.23426,2.23478,132300000.0
2005-03-18 20:42:00,2.23488,2.23508,2.23477,2.23487,71900000.0
2005-03-18 20:43:00,2.23515,2.23515,2.23481,2.235,82300000.0
2005-03-18 20:44:00,2.23498,2.23517,2.23473,2.23478,202800000.0
2005-03-18 20:45:00,2.23501,2.23521,2.23475,2.2352,52600000.0
2005-03-18 20:46:00,2.23536,2.23549,2.23521,2.23534,29600000.0
2005-03-18 20:47:00,2.23537,2.23545,2.23503,2.23507,159300000.0
2005-03-18 20:48:00,2.2351,2.23576,2.2351,2.23544,223200000.0
2005-03-18 20:49:00,2.23556,2.23572,2.23542,2.23553,129200001.0
2005-03-18 20:50:00,2.23525,2.2359,2.23525,2.23532,161600000.0
2005-03-18 20:51:00,2.23565,2.23593,2.23558,2.23572,115700001.0
2005-03-18 20:52:00,2.2356,2.23599,2.23556,2.23562,167600000.0
2005-03-18 20:53:00,2.2358,2.23609,2.23568,2.23582,219900000.0
2005-03-18 20:54:00,2.23533,2.23592,2.23533,2.23553,146800000.0
2005-03-18 20:55:00,2.23587,2.23597,2.23557,2.23566,38900000.0
2005-03-18 20:56:00,2.23576,2.23609,2.23575,2.23582,304399999.0
2005-03-18 20:57:00,2.23562,2.23593,2.23535,2.23535,380300000.0
2005-03-18 20:58:00,2.23545,2.23599,2.23531,2.23573,250599999.0
2005-03-18 20:59:00,2.23579,2.23594,2.23559,2.23587,232700000.0
2005-03-18 21:00:00,2.23544,2.23585,2.23502,2.23518,272799998.0
2005-03-18 21:01:00,2.2355,2.23573,2.2351,2.23573,306500000.0
2005-03-18 21:02:00,2.23573,2.23584,2.23553,2.23555,96600000.0
2005-03-18 21:03:00,2.23562,2.23592,2.23551,2.23592,94800000.0
2005-03-18 21:04:00,2.23563,2.23588,2.23545,2.23576,45300000.0
2005-03-18 21:05:00,2.23567,2.23569,2.23536,2.23569,70300000.0
2005-03-18 21:06:00,2.23567,2.23581,2.23545,2.23553,51200000.0
2005-03-18 21:07:00,2.23522,2.23545,2.2352,2.23542,28900000.0
2005-03-18 21:08:00,2.23556,2.23582,2.23544,2.23564,45600000.0
2005-03-18 21:09:00,2.23529,2.23569,2.23523,2.23568,55900000.0
2005-03-18 21:10:00,2.23574,2.23574,2.2352,2.23556,83300000.0
2005-03-18 21:11:00,2.2355,2.23576,2.23501,2.23501,141500000.0
2005-03-18 21:12:00,2.23551,2.23575,2.23544,2.23575,32100000.0
2005-03-18 21:13:00,2.23533,2.23574,2.23517,2.23517,147800000.0
2005-03-18 21:14:00,2.2358,2.2358,2.23527,2.23568,169100000.0
2005-03-18 21:15:00,2.2355,2.23597,2.2355,2.23587,189900000.0
2005-03-18 21:16:00,2.23533,2.23575,2.23523,2.23543,97300000.0
2005-03-18 21:17:00,2.23624,2.23624,2.23574,2.23575,180100000.0
2005-03-18 21:18:00,2.2358,2.23593,2.23542,2.23554,118600000.0
2005-03-18 21:19:00,2.23564,2.23596,2.23563,2.23585,93800000.0
2005-03-18 21:20:00,2.23583,2.23598,2.23535,2.23572,197100000.0
2005-03-18 21:21:00,2.23585,2.23612,2.23556,2.23598,230900000.0
2005-03-18 21:22:00,2.23599,2.2362,2.23541,2.23556,127900000.0
2005-03-18 21:23:00,2.2355,2.2357,2.23514,2.23537,105400000.0
2005-03-18 21:24:00,2.23538,2.2358,2.23525,2.23572,80300000.0
2005-03-18 21:25:00,2.2361,2.23618,2.23559,2.23581,50200000.0
2005-03-18 21:26:00,2.23585,2.2361,2.23571,2.2361,41700000.0
2005-03-18 21:27:00,2.23569,2.23594,2.23553,2.23589,62800000.0
2005-03-18 21:28:00,2.23577,2.2358,2.23514,2.23539,108000000.0
2005-03-18 21:29:00,2.23534,2.23566,2.23534,2.23544,69800000.0
2005-03-18 21:30:00,2.23552,2.23582,2.23524,2.23582,30500000.0
2005-03-18 21:31:00,2.23553,2.23576,2.23547,2.23555,36900000.0
2005-03-18 21:32:00,2.23546,2.23564,2.23535,2.23557,165900000.0
2005-03-18 21:33:00,2.23552,2.23567,2.23544,2.23549,69800000.0
2005-03-18 21:34:00,2.23555,2.23568,2.2353,2.23548,132900000.0
2005-03-18 21:35:00,2.23555,2.23555,2.23519,2.23519,33200000.0
2005-03-18 21:36:00,2.23523,2.23552,2.23512,2.23552,27300000.0
2005-03-18 21:37:00,2.23548,2.23564,2.23539,2.23556,55500000.0
2005-03-18 21:38:00,2.23536,2.23598,2.23523,2.23598,51400000.0
2005-03-18 21:39:00,2.23575,2.23575,2.2356,2.2356,5200000.0
2005-03-18 21:40:00,2.2356,2.23577,2.23536,2.23565,36500000.0
2005-03-18 21:41:00,2.23572,2.2359,2.23563,2.2359,26200000.0
2005-03-18 21:42:00,2.23579,2.23579,2.23526,2.2355,114400000.0
2005-03-18 21:43:00,2.23601,2.23601,2.23549,2.23549,76700000.0
2005-03-18 21:44:00,2.23576,2.23597,2.23555,2.23567,118300000.0
2005-03-18 21:45:00,2.23581,2.23604,2.23556,2.23573,88800000.0
2005-03-18 21:46:00,2.23547,2.23577,2.23497,2.23566,71600000.0
2005-03-18 21:47:00,2.23533,2.2359,2.23533,2.23561,152500000.0
2005-03-18 21:48:00,2.2357,2.2357,2.2355,2.2355,40500000.0
2005-03-18 21:49:00,2.23577,2.23598,2.23567,2.23585,88000000.0
2005-03-18 21:50:00,2.23583,2.23583,2.23521,2.23521,61300000.0
2005-03-18 21:51:00,2.23564,2.23566,2.23546,2.2356,38100000.0
2005-03-18 21:52:00,2.2354,2.23574,2.23519,2.23519,81200000.0
2005-03-18 21:53:00,2.2356,2.23581,2.2356,2.23579,31900000.0
2005-03-18 21:54:00,2.2357,2.23586,2.23555,2.23571,24800000.0
2005-03-18 21:55:00,2.23604,2.2366,2.23584,2.2366,101100000.0
2005-03-18 21:56:00,2.23664,2.23671,2.23623,2.23642,47700000.0
2005-03-18 21:57:00,2.23646,2.23651,2.23611,2.23612,34300000.0
2005-03-18 21:58:00,2.23605,2.23627,2.23589,2.23595,45900000.0
2005-03-18 21:59:00,2.236,2.236,2.23518,2.23548,166600000.0
2005-03-18 22:00:00,2.2355,2.23568,2.23488,2.23546,77500000.0
2005-03-18 22:01:00,2.23523,2.23544,2.23498,2.23544,43400000.0
2005-03-18 22:02:00,2.23537,2.23591,2.23537,2.2355,107800000.0
2005-03-18 22:03:00,2.23545,2.23573,2.23536,2.23564,28300000.0
2005-03-18 22:04:00,2.23593,2.23593,2.23567,2.23576,101500000.0
2005-03-18 22:05:00,2.23575,2.23575,2.23528,2.23561,67600000.0
2005-03-18 22:06:00,2.2351,2.23547,2.23489,2.23525,32899999.0
2005-03-18 22:07:00,2.23546,2.23559,2.23526,2.2354,23400000.0
2005-03-18 22:08:00,2.23557,2.23566,2.23521,2.23534,31800000.0
2005-03-18 22:09:00,2.23573,2.23587,2.23528,2.23528,42000000.0
2005-03-18 22:10:00,2.23548,2.23585,2.23547,2.23563,37100000.0
2005-03-18 22:11:00,2.23554,2.2358,2.23541,2.23573,35700000.0
2005-03-18 22:12:00,2.2357,2.236,2.2356,2.23569,41200000.0
2005-03-18 22:13:00,2.23561,2.23572,2.23548,2.23565,40600000.0
2005-03-18 22:14:00,2.23569,2.23569,2.23536,2.23563,41500000.0
2005-03-18 22:15:00,2.23527,2.23561,2.23515,2.23553,106700000.0
2005-03-18 22:16:00,2.2355,2.23587,2.2354,2.2357,129800000.0
2005-03-18 22:17:00,2.23543,2.23565,2.23528,2.23562,26400000.0
2005-03-18 22:18:00,2.23544,2.2358,2.23518,2.23577,38000000.0
2005-03-18 22:19:00,2.23581,2.23581,2.23555,2.23568,61199999.0
2005-03-18 22:20:00,2.23582,2.23589,2.23559,2.23569,26800000.0
2005-03-18 22:21:00,2.23584,2.23593,2.23568,2.23593,33600000.0
2005-03-18 22:22:00,2.2359,2.23601,2.23532,2.23573,99800000.0
2005-03-18 22:23:00,2.23563,2.23587,2.23563,2.23574,61800000.0
2005-03-18 22:24:00,2.23617,2.23618,2.23582,2.23606,32300000.0
2005-03-18 22:25:00,2.23624,2.23624,2.23592,2.23592,59600000.0
2005-03-18 22:26:00,2.23573,2.23593,2.23551,2.23593,14800000.0
2005-03-18 22:27:00,2.23587,2.23587,2.23539,2.23545,19000000.0
2005-03-18 22:28:00,2.23532,2.23548,2.23495,2.23513,22100000.0
2005-03-18 22:29:00,2.23548,2.23564,2.23506,2.23564,142400000.0
2005-03-18 22:30:00,2.23552,2.23573,2.23527,2.23548,127700000.0
2005-03-18 22:31:00,2.23563,2.23566,2.2354,2.23541,60000001.0
2005-03-18 22:32:00,2.23557,2.23557,2.23534,2.23543,54100000.0
2005-03-18 22:33:00,2.23545,2.23555,2.23513,2.23532,68700000.0
2005-03-18 22:34:00,2.23521,2.23526,2.23501,2.23508,88800000.0
2005-03-18 22:35:00,2.23471,2.2353,2.23471,2.23523,46300000.0
2005-03-18 22:36:00,2.23544,2.23544,2.23528,2.23528,29500000.0
2005-03-18 22:37:00,2.23538,2.23539,2.23512,2.23534,31600000.0
2005-03-18 22:38:00,2.23561,2.23584,2.23544,2.23575,38600000.0
2005-03-18 22:39:00,2.23558,2.23584,2.23558,2.23569,27100000.0
2005-03-18 22:40:00,2.23558,2.23602,2.23551,2.23586,44500000.0
2005-03-18 22:41:00,2.23563,2.23578,2.23558,2.23561,27900000.0
2005-03-18 22:42:00,2.2357,2.23573,2.23533,2.23533,58400000.0
2005-03-18 22:43:00,2.2357,2.23588,2.23542,2.23575,111100000.0
2005-03-18 22:44:00,2.23534,2.23553,2.23523,2.23523,80000000.0
2005-03-18 22:45:00,2.23536,2.23562,2.23533,2.23533,53800000.0
2005-03-18 22:46:00,2.23531,2.23551,2.23514,2.23541,85500000.0
2005-03-18 22:47:00,2.23552,2.23568,2.23535,2.23568,32400000.0
2005-03-18 22:48:00,2.2355,2.23596,2.2355,2.23582,69500000.0
2005-03-18 22:49:00,2.23605,2.23613,2.23557,2.23607,62600000.0
2005-03-18 22:50:00,2.2361,2.2361,2.23576,2.23576,49100000.0
2005-03-18 22:51:00,2.23565,2.23588,2.2351,2.23541,78800000.0
2005-03-18 22:52:00,2.23546,2.23576,2.23531,2.23576,52700000.0
2005-03-18 22:53:00,2.23569,2.23569,2.23549,2.23549,36999999.0
2005-03-18 22:54:00,2.2355,2.23559,2.23497,2.23527,44200000.0
2005-03-18 22:55:00,2.23533,2.23549,2.23522,2.23544,41800000.0
2005-03-18 22:56:00,2.23544,2.23583,2.23542,2.23582,30000000.0
2005-03-18 22:57:00,2.23566,2.23596,2.23551,2.23588,19600000.0
2005-03-18 22:58:00,2.23575,2.23583,2.23543,2.23548,45900000.0
2005-03-18 22:59:00,2.23532,2.23582,2.23532,2.23582,30500000.0
2005-03-18 23:00:00,2.23583,2.23635,2.23583,2.23635,29900000.0
2005-03-18 23:01:00,2.23598,2.23626,2.23553,2.23582,31900000.0
2005-03-18 23:02:00,2.2356,2.236,2.2356,2.23595,50600000.0
2005-03-18 23:03:00,2.23586,2.23605,2.23557,2.23575,20200000.0
2005-03-18 23:04:00,2.23568,2.23568,2.23504,2.23504,21000000.0
2005-03-18 23:05:00,2.23584,2.23605,2.23584,2.23605,18600000.0
2005-03-18 23:06:00,2.23585,2.23607,2.23585,2.23607,30200000.0
2005-03-18 23:07:00,2.23592,2.23631,2.23592,2.23612,36900000.0
2005-03-18 23:08:00,2.23619,2.23619,2.23588,2.23589,42900000.0
2005-03-18 23:09:00,2.23593,2.23593,2.23569,2.23587,51100001.0
2005-03-18 23:10:00,2.23557,2.23587,2.23517,2.23587,34800000.0
2005-03-18 23:11:00,2.23614,2.23614,2.23511,2.23589,40500000.0
2005-03-18 23:12:00,2.23603,2.23618,2.23586,2.23618,34200000.0
2005-03-18 23:13:00,2.23607,2.23618,2.23603,2.23603,36200000.0
2005-03-18 23:14:00,2.23598,2.23617,2.23597,2.23615,39000000.0
2005-03-18 23:15:00,2.23609,2.2362,2.23599,2.23609,52900000.0
2005-03-18 23:16:00,2.23623,2.23623,2.23581,2.23585,34200000.0
2005-03-18 23:17:00,2.23608,2.2364,2.23604,2.23607,42800000.0
2005-03-18 23:18:00,2.23608,2.23649,2.23607,2.23649,39300000.0
2005-03-18 23:19:00,2.23626,2.23643,2.23605,2.23605,40600000.0
2005-03-18 23:20:00,2.2364,2.2364,2.23589,2.23617,26100000.0
2005-03-18 23:21:00,2.23644,2.23659,2.23593,2.23601,43600000.0
2005-03-18 23:22:00,2.23601,2.23664,2.23583,2.23664,24100000.0
2005-03-18 23:23:00,2.23628,2.23666,2.23626,2.23666,12800000.0
2005-03-18 23:24:00,2.23611,2.2366,2.23611,2.23636,16000000.0
2005-03-18 23:25:00,2.23632,2.23646,2.23618,2.23631,43000000.0
2005-03-18 23:26:00,2.23665,2.23665,2.23599,2.23648,27900000.0
2005-03-18 23:27:00,2.23635,2.23664,2.2362,2.2362,14100000.0
2005-03-18 23:28:00,2.23616,2.23632,2.23605,2.23632,19900000.0
2005-03-18 23:29:00,2.23582,2.2364,2.23582,2.2364,26800000.0
2005-03-18 23:30:00,2.23654,2.23654,2.23627,2.23642,33100000.0
2005-03-18 23:31:00,2.2363,2.2363,2.236,2.23615,27200000.0
2005-03-18 23:32:00,2.2363,2.23639,2.23585,2.23639,38000000.0
2005-03-18 23:33:00,2.23612,2.23653,2.23612,2.23647,33100000.0
2005-03-18 23:34:00,2.23647,2.23689,2.23636,2.2368,43600000.0
2005-03-18 23:35:00,2.23681,2.23681,2.23616,2.23621,57500000.0
2005-03-18 23:36:00,2.23635,2.2367,2.23635,2.2367,26900000.0
2005-03-18 23:37:00,2.23639,2.23648,2.23605,2.23645,46900000.0
2005-03-18 23:38:00,2.23626,2.23655,2.23626,2.2364,36300000.0
2005-03-18 23:39:00,2.23624,2.2366,2.23621,2.23653,27200000.0
2005-03-18 23:40:00,2.23668,2.23678,2.23649,2.23673,34300000.0
2005-03-18 23:41:00,2.23647,2.23658,2.23634,2.23652,30700000.0
2005-03-18 23:42:00,2.23646,2.23654,2.23634,2.23635,10500000.0
2005-03-18 23:43:00,2.23643,2.23659,2.23626,2.23635,30900000.0
2005-03-18 23:44:00,2.23603,2.23648,2.2358,2.23648,43400000.0
2005-03-18 23:45:00,2.23621,2.23671,2.23621,2.23656,26500000.0
2005-03-18 23:46:00,2.23652,2.23653,2.23625,2.2365,28700000.0
2005-03-18 23:47:00,2.23644,2.23671,2.23644,2.23662,24800000.0
2005-03-18 23:48:00,2.23663,2.23695,2.23659,2.23695,23100000.0
2005-03-18 23:49:00,2.23655,2.23667,2.23638,2.2366,21500000.0
2005-03-18 23:50:00,2.23645,2.23645,2.23582,2.23625,22000000.0
2005-03-18 23:51:00,2.23657,2.23661,2.23635,2.23635,40500000.0
2005-03-18 23:52:00,2.23662,2.23672,2.23649,2.2367,38900000.0
2005-03-18 23:53:00,2.23647,2.23657,2.23625,2.23625,44200001.0
2005-03-18 23:54:00,2.23645,2.23655,2.23612,2.23615,21200000.0
2005-03-18 23:55:00,2.23623,2.23656,2.2361,2.2362,49100000.0
2005-03-18 23:56:00,2.23639,2.23641,2.23611,2.23625,49100000.0
2005-03-18 23:57:00,2.23619,2.23629,2.23597,2.2361,25600000.0
2005-03-18 23:58:00,2.2361,2.23611,2.23577,2.2358,36300000.0
2005-03-18 23:59:00,2.236,2.23609,2.23585,2.23609,24500000.0
2005-03-21 00:00:00,2.23526,2.23566,2.23521,2.23552,30400000.0
2005-03-21 00:01:00,2.23506,2.23536,2.23505,2.2353,77699999.0
2005-03-21 00:02:00,2.23541,2.23554,2.23497,2.23554,37900000.0
2005-03-21 00:03:00,2.2352,2.2357,2.23518,2.23569,55500000.0
2005-03-21 00:04:00,2.23501,2.23577,2.23501,2.23558,29500000.0
2005-03-21 00:05:00,2.23558,2.23558,2.23531,2.23541,19900000.0
2005-03-21 00:06:00,2.23525,2.23571,2.23522,2.2354,41000000.0
2005-03-21 00:07:00,2.23543,2.23586,2.23543,2.2357,33600000.0
2005-03-21 00:08:00,2.23596,2.23596,2.23541,2.23541,31200000.0
2005-03-21 00:09:00,2.23558,2.23596,2.23545,2.2355,21700000.0
2005-03-21 00:10:00,2.23522,2.23594,2.23522,2.23557,39900000.0
2005-03-21 00:11:00,2.2357,2.2357,2.23545,2.23545,4800000.0
2005-03-21 00:12:00,2.23586,2.23586,2.23529,2.23576,33200000.0
2005-03-21 00:13:00,2.23538,2.23597,2.23526,2.23597,23700000.0
2005-03-21 00:14:00,2.23552,2.23589,2.2354,2.23576,30900000.0
2005-03-21 00:15:00,2.23552,2.23599,2.23534,2.23598,27700000.0
2005-03-21 00:16:00,2.23623,2.23623,2.23532,2.23602,41200000.0
2005-03-21 00:17:00,2.23592,2.23592,2.23527,2.23527,29200000.0
2005-03-21 00:18:00,2.23579,2.2358,2.23541,2.23568,40300000.0
2005-03-21 00:19:00,2.23563,2.23584,2.23526,2.23584,27100000.0
2005-03-21 00:20:00,2.23586,2.23606,2.23532,2.23575,52000000.0
2005-03-21 00:21:00,2.23512,2.23539,2.23493,2.23539,21100000.0
2005-03-21 00:22:00,2.2352,2.23586,2.2351,2.23586,26500000.0
2005-03-21 00:23:00,2.23574,2.23574,2.23532,2.23556,56000000.0
2005-03-21 00:24:00,2.23632,2.23632,2.23554,2.23554,19000000.0
2005-03-21 00:25:00,2.23567,2.23567,2.23524,2.23525,23000000.0
2005-03-21 00:26:00,2.23537,2.23559,2.23516,2.23519,57500000.0
2005-03-21 00:27:00,2.23552,2.23575,2.2354,2.23575,40400000.0
2005-03-21 00:28:00,2.23535,2.23548,2.23527,2.23545,42800000.0
2005-03-21 00:29:00,2.23568,2.23568,2.23563,2.23563,16700000.0
2005-03-21 00:30:00,2.23537,2.2356,2.23537,2.23542,15200000.0
2005-03-21 00:31:00,2.2357,2.23608,2.23569,2.23608,26900000.0
2005-03-21 00:32:00,2.23568,2.23596,2.23562,2.23573,33200000.0
2005-03-21 00:33:00,2.2359,2.23608,2.2359,2.23608,17200000.0
2005-03-21 00:34:00,2.2359,2.23601,2.23562,2.23562,51100001.0
2005-03-21 00:35:00,2.23592,2.23596,2.23557,2.23561,39900000.0
2005-03-21 00:36:00,2.23584,2.23586,2.23546,2.23573,37500001.0
2005-03-21 00:37:00,2.23568,2.23573,2.23559,2.23573,16100000.0
2005-03-21 00:38:00,2.23586,2.23597,2.23566,2.23594,31500000.0
2005-03-21 00:39:00,2.23576,2.23587,2.23561,2.23585,25700000.0
2005-03-21 00:40:00,2.23595,2.23595,2.23582,2.23582,16000000.0
2005-03-21 00:41:00,2.23559,2.23559,2.23523,2.23555,23400000.0
2005-03-21 00:42:00,2.23577,2.23577,2.235,2.235,15400000.0
2005-03-21 00:43:00,2.23523,2.23538,2.23508,2.2352,48700000.0
2005-03-21 00:44:00,2.23526,2.23526,2.23488,2.23498,42400000.0
2005-03-21 00:45:00,2.23503,2.23503,2.23475,2.23498,33800000.0
2005-03-21 00:46:00,2.23587,2.23615,2.23587,2.23592,24600000.0
2005-03-21 00:47:00,2.23523,2.23559,2.23523,2.23548,30900000.0
2005-03-21 00:48:00,2.23603,2.23603,2.23573,2.23573,44299999.0
2005-03-21 00:49:00,2.23548,2.23559,2.23521,2.23537,31200000.0
2005-03-21 00:50:00,2.2353,2.23541,2.23507,2.23524,63500000.0
2005-03-21 00:51:00,2.23583,2.23583,2.23537,2.23542,27400000.0
2005-03-21 00:52:00,2.23545,2.23561,2.23526,2.23548,32100000.0
2005-03-21 00:53:00,2.23535,2.23535,2.23499,2.23514,57500000.0
2005-03-21 00:54:00,2.2353,2.23595,2.23524,2.23595,31500000.0
2005-03-21 00:55:00,2.2355,2.23591,2.23535,2.23588,27800000.0
2005-03-21 00:56:00,2.23558,2.23591,2.23545,2.23589,65100000.0
2005-03-21 00:57:00,2.23558,2.23605,2.23558,2.23605,34100000.0
2005-03-21 00:58:00,2.23585,2.23601,2.23563,2.23563,34700000.0
2005-03-21 00:59:00,2.23574,2.23592,2.2357,2.23592,46400000.0
2005-03-21 01:00:00,2.23566,2.23584,2.23527,2.23584,56600000.0
2005-03-21 01:01:00,2.23608,2.23608,2.23541,2.2356,28000000.0
2005-03-21 01:02:00,2.23547,2.23561,2.23518,2.23561,28800000.0
2005-03-21 01:03:00,2.23544,2.23582,2.23538,2.23561,31600000.0
2005-03-21 01:04:00,2.23586,2.23586,2.23536,2.23536,20300000.0
2005-03-21 01:05:00,2.23549,2.23586,2.23542,2.23565,50100000.0
2005-03-21 01:06:00,2.23541,2.23554,2.23528,2.2355,24200000.0
2005-03-21 01:07:00,2.23536,2.23555,2.23498,2.23512,44600000.0
2005-03-21 01:08:00,2.23505,2.23511,2.23501,2.23511,26300000.0
2005-03-21 01:09:00,2.23494,2.23498,2.23454,2.23454,21600000.0
2005-03-21 01:10:00,2.23516,2.23531,2.23503,2.23506,51100000.0
2005-03-21 01:11:00,2.23492,2.23492,2.23468,2.23468,5300000.0
2005-03-21 01:12:00,2.23479,2.23489,2.23466,2.2347,24600000.0
2005-03-21 01:13:00,2.23513,2.23531,2.23493,2.23506,33600000.0
2005-03-21 01:14:00,2.23496,2.23506,2.23482,2.23485,41200000.0
2005-03-21 01:15:00,2.23507,2.23528,2.23483,2.23483,61200000.0
2005-03-21 01:16:00,2.23513,2.23539,2.23511,2.23534,48500000.0
2005-03-21 01:17:00,2.23472,2.23501,2.23472,2.23483,20300000.0
2005-03-21 01:18:00,2.23526,2.23526,2.23493,2.235,16500000.0
2005-03-21 01:19:00,2.23498,2.23514,2.23496,2.23502,62000000.0
2005-03-21 01:20:00,2.23476,2.23508,2.23476,2.23476,43200000.0
2005-03-21 01:21:00,2.23503,2.23529,2.23485,2.23529,37000000.0
2005-03-21 01:22:00,2.23518,2.23541,2.23501,2.2351,38600000.0
2005-03-21 01:23:00,2.23535,2.23535,2.23488,2.23506,28100000.0
2005-03-21 01:24:00,2.23523,2.23523,2.23502,2.23502,3200000.0
2005-03-21 01:25:00,2.23477,2.23494,2.23477,2.23494,14100000.0
2005-03-21 01:26:00,2.23502,2.23538,2.23489,2.23538,20800000.0
2005-03-21 01:27:00,2.23555,2.23563,2.23518,2.2352,62000000.0
2005-03-21 01:28:00,2.2351,2.23537,2.2351,2.23521,64100000.0
2005-03-21 01:29:00,2.23519,2.23525,2.23502,2.23514,45600000.0
2005-03-21 01:30:00,2.23496,2.23533,2.23496,2.23519,29800000.0
2005-03-21 01:31:00,2.23525,2.23527,2.23493,2.23527,45500000.0
2005-03-21 01:32:00,2.23537,2.23537,2.23499,2.23499,9700000.0
2005-03-21 01:33:00,2.23498,2.23498,2.23475,2.23496,46000000.0
2005-03-21 01:34:00,2.23541,2.23541,2.23469,2.23469,38800000.0
2005-03-21 01:35:00,2.23523,2.23523,2.23472,2.23472,21600000.0
2005-03-21 01:36:00,2.23486,2.23532,2.23486,2.23513,57000000.0
2005-03-21 01:37:00,2.23485,2.23485,2.23434,2.2346,39900001.0
2005-03-21 01:38:00,2.23475,2.23507,2.23452,2.23507,14300000.0
2005-03-21 01:39:00,2.23459,2.23475,2.23437,2.23448,46400000.0
2005-03-21 01:40:00,2.2347,2.2347,2.23432,2.23432,21200000.0
2005-03-21 01:41:00,2.23463,2.23463,2.23416,2.2345,38400000.0
2005-03-21 01:42:00,2.23455,2.2347,2.23375,2.23396,37400000.0
2005-03-21 01:43:00,2.23407,2.23417,2.23399,2.23399,30500000.0
2005-03-21 01:44:00,2.23417,2.23425,2.23396,2.23403,47500000.0
2005-03-21 01:45:00,2.23399,2.23426,2.23398,2.23426,28200000.0
2005-03-21 01:46:00,2.23424,2.23446,2.23414,2.23415,32800000.0
2005-03-21 01:47:00,2.23421,2.23462,2.23421,2.23453,29300000.0
2005-03-21 01:48:00,2.23443,2.2346,2.23398,2.2346,41600000.0
2005-03-21 01:49:00,2.23452,2.23452,2.23429,2.2343,39800000.0
2005-03-21 01:50:00,2.23389,2.23454,2.23389,2.23434,40400000.0
2005-03-21 01:51:00,2.23452,2.23498,2.23452,2.23459,23600000.0
2005-03-21 01:52:00,2.23481,2.23481,2.23424,2.23433,55600000.0
2005-03-21 01:53:00,2.2346,2.23512,2.2346,2.23507,13800000.0
2005-03-21 01:54:00,2.2346,2.23469,2.23436,2.23436,27700000.0
2005-03-21 01:55:00,2.23441,2.23444,2.23413,2.23444,20000000.0
2005-03-21 01:56:00,2.23464,2.23485,2.23456,2.23469,26100000.0
2005-03-21 01:57:00,2.23505,2.23505,2.23447,2.23454,32100000.0
2005-03-21 01:58:00,2.23436,2.2348,2.23436,2.23472,32600000.0
2005-03-21 01:59:00,2.23476,2.23484,2.23465,2.23476,36200000.0
2005-03-21 02:00:00,2.23469,2.23494,2.23467,2.23491,15200000.0
2005-03-21 02:01:00,2.23466,2.23482,2.23453,2.23462,24900000.0
2005-03-21 02:02:00,2.23454,2.23461,2.23433,2.23446,38300000.0
2005-03-21 02:03:00,2.23456,2.23458,2.23422,2.23426,61500000.0
2005-03-21 02:04:00,2.23451,2.23451,2.2342,2.2342,24000000.0
2005-03-21 02:05:00,2.23389,2.23432,2.23381,2.23432,41000000.0
2005-03-21 02:06:00,2.23454,2.23463,2.23427,2.23427,29600000.0
2005-03-21 02:07:00,2.23474,2.23474,2.23427,2.23457,54300000.0
2005-03-21 02:08:00,2.23422,2.23445,2.23414,2.23438,30800000.0
2005-03-21 02:09:00,2.23437,2.23461,2.23437,2.23437,35100000.0
2005-03-21 02:10:00,2.23473,2.23473,2.23445,2.23453,42400000.0
2005-03-21 02:11:00,2.23434,2.23461,2.23421,2.23446,29000000.0
2005-03-21 02:12:00,2.2346,2.23485,2.23444,2.23472,26000000.0
2005-03-21 02:13:00,2.23453,2.23477,2.23438,2.23461,42900000.0
2005-03-21 02:14:00,2.23461,2.2348,2.23437,2.2348,32200000.0
2005-03-21 02:15:00,2.23483,2.23483,2.23451,2.23462,23700000.0
2005-03-21 02:16:00,2.23451,2.23461,2.23443,2.2345,37100000.0
2005-03-21 02:17:00,2.23485,2.23496,2.23472,2.23496,36100000.0
2005-03-21 02:18:00,2.23495,2.23505,2.2347,2.23497,33800000.0
2005-03-21 02:19:00,2.23521,2.23521,2.23494,2.23517,19000000.0
2005-03-21 02:20:00,2.23532,2.23537,2.2351,2.23527,36800000.0
2005-03-21 02:21:00,2.23542,2.23555,2.23487,2.23526,30500000.0
2005-03-21 02:22:00,2.23538,2.23558,2.2353,2.2355,41300000.0
2005-03-21 02:23:00,2.23551,2.23561,2.23513,2.23532,34200000.0
2005-03-21 02:24:00,2.23548,2.23548,2.23526,2.23544,22400000.0
2005-03-21 02:25:00,2.23564,2.23578,2.23564,2.23578,12400000.0
2005-03-21 02:26:00,2.23561,2.23578,2.23552,2.23578,45800000.0
2005-03-21 02:27:00,2.23548,2.23554,2.23526,2.23529,43300000.0
2005-03-21 02:28:00,2.23508,2.23555,2.23486,2.23549,57600000.0
2005-03-21 02:29:00,2.23552,2.23554,2.23529,2.23529,29600000.0
2005-03-21 02:30:00,2.23538,2.23555,2.23515,2.23515,35000000.0
2005-03-21 02:31:00,2.23545,2.23567,2.23513,2.23567,48400000.0
2005-03-21 02:32:00,2.23537,2.23537,2.23507,2.23521,23400000.0
2005-03-21 02:33:00,2.23535,2.2355,2.23529,2.23534,37200000.0
2005-03-21 02:34:00,2.23545,2.23545,2.235,2.23512,40200000.0
2005-03-21 02:35:00,2.2352,2.23534,2.23488,2.2351,38200000.0
2005-03-21 02:36:00,2.23528,2.23529,2.23503,2.23529,29400000.0
2005-03-21 02:37:00,2.23495,2.23548,2.23495,2.23548,19500000.0
2005-03-21 02:38:00,2.23509,2.23525,2.235,2.23501,30200000.0
2005-03-21 02:39:00,2.23513,2.23513,2.23498,2.23504,13600000.0
2005-03-21 02:40:00,2.23496,2.23502,2.23487,2.23502,28200000.0
2005-03-21 02:41:00,2.23499,2.23499,2.2345,2.23486,44700000.0
2005-03-21 02:42:00,2.23456,2.23525,2.23456,2.23525,26300000.0
2005-03-21 02:43:00,2.2347,2.2351,2.23445,2.2351,29100000.0
2005-03-21 02:44:00,2.23492,2.235,2.23478,2.235,42100000.0
2005-03-21 02:45:00,2.23503,2.23534,2.23502,2.23504,35800000.0
2005-03-21 02:46:00,2.23499,2.23537,2.23468,2.23537,21600000.0
2005-03-21 02:47:00,2.23522,2.23529,2.23495,2.23502,35200000.0
2005-03-21 02:48:00,2.23509,2.23532,2.23488,2.23532,48200000.0
2005-03-21 02:49:00,2.23507,2.23542,2.23491,2.23491,34200000.0
2005-03-21 02:50:00,2.23531,2.23531,2.23494,2.23527,54899999.0
2005-03-21 02:51:00,2.23505,2.23528,2.23476,2.23498,42100000.0
2005-03-21 02:52:00,2.23466,2.23502,2.23459,2.23499,30000000.0
2005-03-21 02:53:00,2.23502,2.23508,2.23452,2.23491,28600000.0
2005-03-21 02:54:00,2.23455,2.23466,2.2344,2.23466,14700000.0
2005-03-21 02:55:00,2.23482,2.23494,2.23463,2.23488,44000000.0
2005-03-21 02:56:00,2.2349,2.23501,2.2342,2.23424,27000000.0
2005-03-21 02:57:00,2.23415,2.2345,2.23404,2.2345,31900000.0
2005-03-21 02:58:00,2.23433,2.23468,2.23427,2.23465,20700000.0
2005-03-21 02:59:00,2.23481,2.23488,2.23458,2.23459,38500000.0
2005-03-21 03:00:00,2.2347,2.2347,2.23427,2.2346,30700000.0
2005-03-21 03:01:00,2.23455,2.23468,2.23435,2.23454,77900000.0
2005-03-21 03:02:00,2.23445,2.23456,2.23428,2.2344,50800000.0
2005-03-21 03:03:00,2.23452,2.23468,2.23402,2.23414,19700000.0
2005-03-21 03:04:00,2.23446,2.23487,2.23437,2.23487,34000000.0
2005-03-21 03:05:00,2.23462,2.23485,2.23417,2.23417,27000000.0
2005-03-21 03:06:00,2.23489,2.23489,2.23448,2.23453,28800000.0
2005-03-21 03:07:00,2.2348,2.2348,2.23431,2.23443,33200000.0
2005-03-21 03:08:00,2.234,2.2347,2.234,2.23456,19600000.0
2005-03-21 03:09:00,2.23436,2.23477,2.23435,2.23449,17100000.0
2005-03-21 03:10:00,2.23437,2.23442,2.23419,2.23442,24000000.0
2005-03-21 03:11:00,2.23446,2.23446,2.23414,2.23417,41200000.0
2005-03-21 03:12:00,2.23398,2.23421,2.23389,2.2342,40900000.0
2005-03-21 03:13:00,2.23446,2.23446,2.23409,2.23441,26700000.0
2005-03-21 03:14:00,2.2345,2.23516,2.23416,2.23516,40200000.0
2005-03-21 03:15:00,2.23463,2.23534,2.23446,2.23516,34200000.0
2005-03-21 03:16:00,2.23523,2.2355,2.23508,2.23535,26000000.0
2005-03-21 03:17:00,2.23514,2.23514,2.23494,2.23501,11900000.0
2005-03-21 03:18:00,2.23564,2.23564,2.23519,2.23519,41800000.0
2005-03-21 03:19:00,2.235,2.23528,2.23487,2.23498,39300000.0
2005-03-21 03:20:00,2.23494,2.23494,2.23475,2.23482,18800000.0
2005-03-21 03:21:00,2.23453,2.235,2.23453,2.2348,46400000.0
2005-03-21 03:22:00,2.23468,2.23502,2.23449,2.23488,49000000.0
2005-03-21 03:23:00,2.23497,2.23543,2.23495,2.23543,42400000.0
2005-03-21 03:24:00,2.23579,2.23579,2.23478,2.23501,36100000.0
2005-03-21 03:25:00,2.23513,2.23578,2.23497,2.23578,43200000.0
2005-03-21 03:26:00,2.23573,2.23573,2.23532,2.2355,21800000.0
2005-03-21 03:27:00,2.23568,2.23602,2.23557,2.23575,36300000.0
2005-03-21 03:28:00,2.23579,2.23579,2.23551,2.23551,41900000.0
2005-03-21 03:29:00,2.23541,2.23578,2.23536,2.23578,35900000.0
2005-03-21 03:30:00,2.23574,2.23584,2.23563,2.23584,22400000.0
2005-03-21 03:31:00,2.23583,2.23583,2.23567,2.23583,33800000.0
2005-03-21 03:32:00,2.2358,2.2358,2.2355,2.2355,24000000.0
2005-03-21 03:33:00,2.23593,2.23593,2.23545,2.23575,26500000.0
2005-03-21 03:34:00,2.23599,2.23599,2.23554,2.23572,27400000.0
2005-03-21 03:35:00,2.23535,2.2358,2.23532,2.23559,61800000.0
2005-03-21 03:36:00,2.23572,2.23572,2.23521,2.23549,43200000.0
2005-03-21 03:37:00,2.2358,2.23603,2.23567,2.23593,28400000.0
2005-03-21 03:38:00,2.2359,2.236,2.23585,2.23593,32100000.0
2005-03-21 03:39:00,2.23579,2.23607,2.23577,2.23583,20300000.0
2005-03-21 03:40:00,2.23595,2.23595,2.23558,2.23582,15100000.0
2005-03-21 03:41:00,2.23602,2.23602,2.23575,2.23581,45100000.0
2005-03-21 03:42:00,2.23589,2.23624,2.23587,2.23624,60900000.0
2005-03-21 03:43:00,2.23635,2.2365,2.23621,2.23637,36300000.0
2005-03-21 03:44:00,2.23601,2.23666,2.23601,2.2363,76500000.0
2005-03-21 03:45:00,2.23622,2.23652,2.23604,2.2361,47800000.0
2005-03-21 03:46:00,2.23629,2.23629,2.23585,2.23608,57900000.0
2005-03-21 03:47:00,2.23602,2.23611,2.23573,2.23611,16900000.0
2005-03-21 03:48:00,2.23612,2.2364,2.23607,2.2364,29100000.0
2005-03-21 03:49:00,2.23653,2.23658,2.23614,2.23645,48800000.0
2005-03-21 03:50:00,2.23666,2.23666,2.23635,2.23635,19200000.0
2005-03-21 03:51:00,2.23628,2.23639,2.23608,2.2361,35600000.0
2005-03-21 03:52:00,2.2361,2.2363,2.2361,2.2363,41100000.0
2005-03-21 03:53:00,2.23625,2.23649,2.23621,2.23632,20500000.0
2005-03-21 03:54:00,2.23634,2.23665,2.23606,2.2361,25700000.0
2005-03-21 03:55:00,2.23604,2.23628,2.23593,2.23611,35600000.0
2005-03-21 03:56:00,2.23612,2.23642,2.23587,2.23642,29600000.0
2005-03-21 03:57:00,2.23606,2.23623,2.23579,2.23623,59300000.0
2005-03-21 03:58:00,2.23609,2.23648,2.23594,2.23648,20500000.0
2005-03-21 03:59:00,2.23617,2.23637,2.23602,2.23623,38600000.0
2005-03-21 04:00:00,2.2363,2.23642,2.23603,2.23627,45200000.0
2005-03-21 04:01:00,2.23616,2.23625,2.23604,2.23623,22700000.0
2005-03-21 04:02:00,2.23607,2.23615,2.23582,2.23615,28100000.0
2005-03-21 04:03:00,2.23604,2.2362,2.23568,2.2362,32000000.0
2005-03-21 04:04:00,2.23621,2.23639,2.23597,2.23635,27600000.0
2005-03-21 04:05:00,2.23625,2.2364,2.23606,2.2364,35900000.0
2005-03-21 04:06:00,2.23654,2.23657,2.23623,2.23642,24600000.0
2005-03-21 04:07:00,2.23633,2.23647,2.2362,2.23638,30300000.0
2005-03-21 04:08:00,2.23616,2.23638,2.23598,2.23616,28000000.0
2005-03-21 04:09:00,2.236,2.23663,2.23586,2.2365,46300000.0
2005-03-21 04:10:00,2.23636,2.23686,2.23618,2.23668,26900000.0
2005-03-21 04:11:00,2.23668,2.23691,2.23617,2.23691,34600000.0
2005-03-21 04:12:00,2.23727,2.23743,2.2358,2.23604,25600000.0
2005-03-21 04:13:00,2.23583,2.23607,2.23557,2.2359,34800000.0
2005-03-21 04:14:00,2.2359,2.23615,2.23582,2.23615,32000000.0
2005-03-21 04:15:00,2.23579,2.23585,2.23491,2.23576,57000000.0
2005-03-21 04:16:00,2.23587,2.23596,2.23559,2.2358,39000001.0
2005-03-21 04:17:00,2.23558,2.23588,2.23523,2.23577,30200000.0
2005-03-21 04:18:00,2.2357,2.23576,2.2356,2.23568,40800000.0
2005-03-21 04:19:00,2.23577,2.23581,2.2355,2.23575,47200001.0
2005-03-21 04:20:00,2.23599,2.2361,2.23556,2.23597,36900000.0
2005-03-21 04:21:00,2.23594,2.23601,2.23561,2.23601,32400000.0
2005-03-21 04:22:00,2.2358,2.23636,2.2358,2.23594,57300000.0
2005-03-21 04:23:00,2.23601,2.23615,2.23589,2.23603,47700000.0
2005-03-21 04:24:00,2.23581,2.23608,2.23572,2.23587,39400000.0
2005-03-21 04:25:00,2.236,2.23629,2.23588,2.23605,37200000.0
2005-03-21 04:26:00,2.23564,2.23614,2.23564,2.23589,46000000.0
2005-03-21 04:27:00,2.23603,2.23603,2.23571,2.23573,25200000.0
2005-03-21 04:28:00,2.23587,2.23637,2.23586,2.23637,39900000.0
2005-03-21 04:29:00,2.23637,2.23637,2.23584,2.23609,33800000.0
2005-03-21 04:30:00,2.23599,2.23614,2.2357,2.2359,42200000.0
2005-03-21 04:31:00,2.23592,2.23617,2.23581,2.23599,38900000.0
2005-03-21 04:32:00,2.23585,2.23601,2.23538,2.23583,32800000.0
2005-03-21 04:33:00,2.23587,2.23609,2.23555,2.23609,42000000.0
2005-03-21 04:34:00,2.23618,2.23618,2.23573,2.23597,42100000.0
2005-03-21 04:35:00,2.23583,2.2359,2.23573,2.23577,32700000.0
2005-03-21 04:36:00,2.23587,2.23597,2.23566,2.23581,33100000.0
2005-03-21 04:37:00,2.2356,2.23588,2.23549,2.23574,43100000.0
2005-03-21 04:38:00,2.23568,2.236,2.23568,2.236,36300000.0
2005-03-21 04:39:00,2.23605,2.2362,2.23579,2.23603,36300000.0
2005-03-21 04:40:00,2.23602,2.23602,2.23497,2.23538,28000000.0
2005-03-21 04:41:00,2.23487,2.23572,2.23487,2.23551,18600000.0
2005-03-21 04:42:00,2.23595,2.23595,2.23552,2.23595,83900000.0
2005-03-21 04:43:00,2.23578,2.23614,2.23578,2.23611,30000000.0
2005-03-21 04:44:00,2.23627,2.2365,2.23606,2.23638,52300000.0
2005-03-21 04:45:00,2.23633,2.23637,2.23608,2.23624,17700000.0
2005-03-21 04:46:00,2.23631,2.2364,2.23604,2.23633,22500000.0
2005-03-21 04:47:00,2.23617,2.23627,2.23598,2.23606,45600000.0
2005-03-21 04:48:00,2.23591,2.23641,2.23582,2.23582,35400000.0
2005-03-21 04:49:00,2.23595,2.23606,2.23577,2.23606,45900000.0
2005-03-21 04:50:00,2.23614,2.23623,2.23574,2.2359,43400000.0
2005-03-21 04:51:00,2.23575,2.23603,2.23558,2.23565,39300000.0
2005-03-21 04:52:00,2.23612,2.23612,2.23564,2.23579,10800000.0
2005-03-21 04:53:00,2.23586,2.23617,2.23565,2.23598,50800001.0
2005-03-21 04:54:00,2.23616,2.23621,2.23584,2.23612,58300000.0
2005-03-21 04:55:00,2.23615,2.23633,2.23592,2.23633,43000000.0
2005-03-21 04:56:00,2.23593,2.23633,2.2359,2.23599,25500000.0
2005-03-21 04:57:00,2.23596,2.23632,2.23581,2.23604,36200000.0
2005-03-21 04:58:00,2.23618,2.23633,2.23587,2.23623,29600000.0
2005-03-21 04:59:00,2.23614,2.23629,2.2352,2.23569,49600000.0
2005-03-21 05:00:00,2.23578,2.23613,2.23549,2.23605,34800000.0
2005-03-21 05:01:00,2.23598,2.23612,2.23573,2.23603,23300000.0
2005-03-21 05:02:00,2.23625,2.23625,2.23579,2.23607,31200000.0
2005-03-21 05:03:00,2.23588,2.23661,2.23569,2.23661,23000000.0
2005-03-21 05:04:00,2.23613,2.23643,2.23613,2.23631,33600000.0
2005-03-21 05:05:00,2.23609,2.23622,2.23603,2.23622,38800000.0
2005-03-21 05:06:00,2.23617,2.23649,2.23604,2.23613,36900000.0
2005-03-21 05:07:00,2.23606,2.23611,2.23573,2.23594,31600000.0
2005-03-21 05:08:00,2.23588,2.23612,2.23563,2.23602,41900000.0
2005-03-21 05:09:00,2.23576,2.23612,2.23567,2.23599,18400000.0
2005-03-21 05:10:00,2.23607,2.23627,2.23571,2.23584,25800000.0
2005-03-21 05:11:00,2.2359,2.23664,2.23577,2.23578,27600000.0
2005-03-21 05:12:00,2.2357,2.2363,2.23567,2.23624,44600000.0
2005-03-21 05:13:00,2.23607,2.23643,2.23607,2.23641,32100000.0
2005-03-21 05:14:00,2.2364,2.23645,2.23624,2.23636,25300000.0
2005-03-21 05:15:00,2.23618,2.23644,2.23607,2.2364,34600000.0
2005-03-21 05:16:00,2.23624,2.23624,2.23575,2.23575,53100001.0
2005-03-21 05:17:00,2.23614,2.23646,2.23602,2.23625,40200000.0
2005-03-21 05:18:00,2.23639,2.23655,2.2361,2.23633,64800001.0
2005-03-21 05:19:00,2.23626,2.23673,2.23626,2.23673,47800000.0
2005-03-21 05:20:00,2.23672,2.23672,2.23631,2.23668,47700000.0
2005-03-21 05:21:00,2.23656,2.23661,2.23621,2.23632,38600000.0
2005-03-21 05:22:00,2.23606,2.23658,2.23606,2.23658,31100000.0
2005-03-21 05:23:00,2.23647,2.23647,2.23615,2.2363,33100000.0
2005-03-21 05:24:00,2.23611,2.23648,2.23601,2.23628,36300000.0
2005-03-21 05:25:00,2.2362,2.23633,2.23567,2.23585,42200000.0
2005-03-21 05:26:00,2.23649,2.23651,2.23597,2.23618,19700000.0
2005-03-21 05:27:00,2.23624,2.23654,2.23602,2.23602,40900000.0
2005-03-21 05:28:00,2.23638,2.23638,2.23593,2.23598,38900000.0
2005-03-21 05:29:00,2.2362,2.23626,2.23588,2.23593,29200000.0
2005-03-21 05:30:00,2.23598,2.23636,2.23578,2.23594,26300000.0
2005-03-21 05:31:00,2.2361,2.23649,2.23599,2.23602,26700000.0
2005-03-21 05:32:00,2.23585,2.23634,2.23583,2.2362,39500000.0
2005-03-21 05:33:00,2.23587,2.2362,2.2358,2.236,47700000.0
2005-03-21 05:34:00,2.23589,2.23621,2.2357,2.23605,49700000.0
2005-03-21 05:35:00,2.23632,2.23647,2.23612,2.23647,21100000.0
2005-03-21 05:36:00,2.23595,2.23626,2.2357,2.2359,34600000.0
2005-03-21 05:37:00,2.2359,2.23605,2.23571,2.23583,41900000.0
2005-03-21 05:38:00,2.23591,2.23598,2.23571,2.23596,32600000.0
2005-03-21 05:39:00,2.23585,2.23622,2.23575,2.23622,41400000.0
2005-03-21 05:40:00,2.23603,2.23625,2.23585,2.23597,54400000.0
2005-03-21 05:41:00,2.23598,2.23662,2.23598,2.23639,50300000.0
2005-03-21 05:42:00,2.23646,2.23661,2.23617,2.23645,25300000.0
2005-03-21 05:43:00,2.23649,2.23663,2.23593,2.23625,33100000.0
2005-03-21 05:44:00,2.23632,2.2364,2.23608,2.23608,34900000.0
2005-03-21 05:45:00,2.23623,2.23657,2.23602,2.23634,29400000.0
2005-03-21 05:46:00,2.23643,2.23652,2.23614,2.23645,63500000.0
2005-03-21 05:47:00,2.23618,2.2366,2.23606,2.2366,32700000.0
2005-03-21 05:48:00,2.23656,2.23663,2.23623,2.2365,30400000.0
2005-03-21 05:49:00,2.23654,2.23654,2.23599,2.23606,44400000.0
2005-03-21 05:50:00,2.23613,2.23636,2.23601,2.23629,40800000.0
2005-03-21 05:51:00,2.23632,2.23642,2.23632,2.2364,74199999.0
2005-03-21 05:52:00,2.23616,2.23667,2.23615,2.2364,30900000.0
2005-03-21 05:53:00,2.23635,2.23659,2.23577,2.23592,31000000.0
2005-03-21 05:54:00,2.23614,2.23644,2.23605,2.23635,30400000.0
2005-03-21 05:55:00,2.23635,2.23654,2.23608,2.23634,39800000.0
2005-03-21 05:56:00,2.2364,2.23648,2.23581,2.23592,40399999.0
2005-03-21 05:57:00,2.23611,2.23623,2.23596,2.23611,18000000.0
2005-03-21 05:58:00,2.23626,2.23643,2.23593,2.23617,33500000.0
2005-03-21 05:59:00,2.23604,2.2362,2.23592,2.2362,36300000.0
2005-03-21 06:00:00,2.23593,2.2362,2.23554,2.23609,27000000.0
2005-03-21 06:01:00,2.23625,2.23648,2.23607,2.23625,45500000.0
2005-03-21 06:02:00,2.23663,2.23689,2.23642,2.23647,32600000.0
2005-03-21 06:03:00,2.23639,2.23639,2.23596,2.23596,35900000.0
2005-03-21 06:04:00,2.23614,2.23629,2.236,2.23628,19300000.0
2005-03-21 06:05:00,2.23624,2.23637,2.23609,2.23628,21400000.0
2005-03-21 06:06:00,2.23632,2.23632,2.23523,2.23616,51700000.0
2005-03-21 06:07:00,2.2359,2.23609,2.23548,2.23606,36500000.0
2005-03-21 06:08:00,2.23633,2.23647,2.23619,2.23627,42500000.0
2005-03-21 06:09:00,2.23602,2.23602,2.23528,2.23596,32300000.0
2005-03-21 06:10:00,2.23597,2.23597,2.2353,2.23593,21600000.0
2005-03-21 06:11:00,2.23607,2.23623,2.2357,2.23599,37500000.0
2005-03-21 06:12:00,2.23612,2.23623,2.23562,2.23609,30300000.0
2005-03-21 06:13:00,2.23654,2.23654,2.23622,2.23635,37800000.0
2005-03-21 06:14:00,2.23619,2.23641,2.23619,2.23626,46300000.0
2005-03-21 06:15:00,2.23641,2.23662,2.23635,2.23635,38800000.0
2005-03-21 06:16:00,2.23651,2.23651,2.23596,2.23632,20000000.0
2005-03-21 06:17:00,2.23608,2.23616,2.23586,2.236,26900000.0
2005-03-21 06:18:00,2.23616,2.23619,2.23594,2.23619,27500000.0
2005-03-21 06:19:00,2.23611,2.23625,2.23593,2.23625,44200000.0
2005-03-21 06:20:00,2.2363,2.23653,2.23544,2.23544,40100000.0
2005-03-21 06:21:00,2.23623,2.23652,2.23623,2.23652,50899999.0
2005-03-21 06:22:00,2.23623,2.2364,2.236,2.23636,25500000.0
2005-03-21 06:23:00,2.23664,2.23664,2.23607,2.23612,33400000.0
2005-03-21 06:24:00,2.23598,2.23628,2.23598,2.23598,22700000.0
2005-03-21 06:25:00,2.23621,2.23653,2.23615,2.23635,26000000.0
2005-03-21 06:26:00,2.23562,2.23635,2.23562,2.2363,35400000.0
2005-03-21 06:27:00,2.23639,2.23639,2.23573,2.23573,36500000.0
2005-03-21 06:28:00,2.23581,2.23627,2.2357,2.23621,25600000.0
2005-03-21 06:29:00,2.2361,2.2362,2.23587,2.23603,29100000.0
2005-03-21 06:30:00,2.23595,2.23607,2.23547,2.23547,34400000.0
2005-03-21 06:31:00,2.2357,2.23606,2.23528,2.23532,36800000.0
2005-03-21 06:32:00,2.23596,2.23604,2.23524,2.23555,28000000.0
2005-03-21 06:33:00,2.23556,2.23606,2.23533,2.23533,34900000.0
2005-03-21 06:34:00,2.2363,2.2363,2.23545,2.2356,16900000.0
2005-03-21 06:35:00,2.23582,2.23598,2.23582,2.23598,4800000.0
2005-03-21 06:36:00,2.2361,2.23625,2.23603,2.23613,37500000.0
2005-03-21 06:37:00,2.23606,2.23638,2.23606,2.23625,36100000.0
2005-03-21 06:38:00,2.2362,2.23632,2.23576,2.23576,61800000.0
2005-03-21 06:39:00,2.23583,2.23635,2.23564,2.23617,34500000.0
2005-03-21 06:40:00,2.23638,2.23651,2.23603,2.23629,21200000.0
2005-03-21 06:41:00,2.2361,2.23643,2.2361,2.23638,51100000.0
2005-03-21 06:42:00,2.23642,2.23642,2.23594,2.23626,14200000.0
2005-03-21 06:43:00,2.23618,2.23634,2.23605,2.23605,19600000.0
2005-03-21 06:44:00,2.23637,2.2364,2.23598,2.23636,58400000.0
2005-03-21 06:45:00,2.23603,2.23635,2.23603,2.23626,39900000.0
2005-03-21 06:46:00,2.23645,2.23661,2.23625,2.23636,60900000.0
2005-03-21 06:47:00,2.23605,2.23658,2.2359,2.23658,30800000.0
2005-03-21 06:48:00,2.23612,2.23612,2.23555,2.23555,12000000.0
2005-03-21 06:49:00,2.23567,2.23586,2.23551,2.23551,25100000.0
2005-03-21 06:50:00,2.23597,2.23597,2.23549,2.2355,32000000.0
2005-03-21 06:51:00,2.23525,2.23582,2.23525,2.23577,21700000.0
2005-03-21 06:52:00,2.23568,2.23593,2.23552,2.23593,37600000.0
2005-03-21 06:53:00,2.23599,2.23617,2.23577,2.23608,53699999.0
2005-03-21 06:54:00,2.23598,2.23618,2.23579,2.23618,58600000.0
2005-03-21 06:55:00,2.23603,2.23611,2.2358,2.23586,38600000.0
2005-03-21 06:56:00,2.23627,2.23627,2.23581,2.23602,43700000.0
2005-03-21 06:57:00,2.23624,2.23625,2.23591,2.23598,34700000.0
2005-03-21 06:58:00,2.2358,2.23606,2.23559,2.23575,46000000.0
2005-03-21 06:59:00,2.23587,2.23616,2.23567,2.23616,33200000.0
2005-03-21 07:00:00,2.23597,2.23606,2.23582,2.23595,35100000.0
2005-03-21 07:01:00,2.23555,2.23607,2.23555,2.23594,64300000.0
2005-03-21 07:02:00,2.23566,2.23591,2.23556,2.23591,50300000.0
2005-03-21 07:03:00,2.23577,2.23604,2.23568,2.23583,28000000.0
2005-03-21 07:04:00,2.2359,2.23601,2.23534,2.23549,58400000.0
2005-03-21 07:05:00,2.23568,2.23593,2.23534,2.23582,30800000.0
2005-03-21 07:06:00,2.23607,2.23646,2.23588,2.23633,30800000.0
2005-03-21 07:07:00,2.23638,2.23643,2.236,2.23619,23400000.0
2005-03-21 07:08:00,2.23636,2.23646,2.23616,2.23634,32500000.0
2005-03-21 07:09:00,2.23651,2.23664,2.23622,2.23664,20800000.0
2005-03-21 07:10:00,2.23629,2.23672,2.23629,2.23672,20600000.0
2005-03-21 07:11:00,2.23666,2.23676,2.23623,2.23625,25000000.0
2005-03-21 07:12:00,2.23633,2.23673,2.23631,2.23673,31900000.0
2005-03-21 07:13:00,2.23646,2.23665,2.23638,2.23647,59300000.0
2005-03-21 07:14:00,2.23661,2.23681,2.23649,2.23662,20100000.0
2005-03-21 07:15:00,2.23686,2.23686,2.23653,2.23653,56200000.0
2005-03-21 07:16:00,2.23631,2.2366,2.23619,2.23648,40100000.0
2005-03-21 07:17:00,2.23633,2.23681,2.23629,2.23658,38100000.0
2005-03-21 07:18:00,2.23631,2.23642,2.23604,2.23642,29700000.0
2005-03-21 07:19:00,2.23622,2.23649,2.23622,2.23639,48900000.0
2005-03-21 07:20:00,2.23641,2.2367,2.23632,2.23642,54600000.0
2005-03-21 07:21:00,2.23658,2.23673,2.23637,2.23658,31400000.0
2005-03-21 07:22:00,2.2367,2.2367,2.23613,2.23613,29200000.0
2005-03-21 07:23:00,2.23638,2.23653,2.2361,2.2361,34000000.0
2005-03-21 07:24:00,2.23634,2.23675,2.23615,2.2362,56300000.0
2005-03-21 07:25:00,2.23638,2.23666,2.23631,2.23652,34300000.0
2005-03-21 07:26:00,2.23638,2.23654,2.2363,2.23636,31000000.0
2005-03-21 07:27:00,2.23657,2.23661,2.23633,2.23639,37600000.0
2005-03-21 07:28:00,2.23663,2.23663,2.23619,2.2363,48700000.0
2005-03-21 07:29:00,2.2363,2.23652,2.23612,2.23642,32400000.0
2005-03-21 07:30:00,2.2366,2.2366,2.23595,2.23595,42900000.0
2005-03-21 07:31:00,2.23631,2.23637,2.23593,2.23604,35800000.0
2005-03-21 07:32:00,2.23641,2.23641,2.23596,2.23621,35900000.0
2005-03-21 07:33:00,2.23602,2.2362,2.23576,2.2362,40900000.0
2005-03-21 07:34:00,2.23596,2.2361,2.2356,2.2356,34700000.0
2005-03-21 07:35:00,2.2362,2.2363,2.2359,2.23607,46100000.0
2005-03-21 07:36:00,2.23605,2.23625,2.2359,2.23606,32600000.0
2005-03-21 07:37:00,2.23607,2.23618,2.23556,2.2357,54799999.0
2005-03-21 07:38:00,2.23625,2.23637,2.23567,2.23614,44900000.0
2005-03-21 07:39:00,2.23611,2.23651,2.23608,2.23651,28400000.0
2005-03-21 07:40:00,2.23614,2.23645,2.23614,2.23622,35100000.0
2005-03-21 07:41:00,2.23603,2.2365,2.23603,2.23625,40200000.0
2005-03-21 07:42:00,2.23628,2.23643,2.23609,2.23628,32200000.0
2005-03-21 07:43:00,2.23649,2.23649,2.23622,2.23629,36500000.0
2005-03-21 07:44:00,2.23635,2.23664,2.23635,2.2365,22700000.0
2005-03-21 07:45:00,2.23668,2.23682,2.23638,2.23638,46600000.0
2005-03-21 07:46:00,2.2367,2.23674,2.23615,2.23668,49000000.0
2005-03-21 07:47:00,2.23677,2.23677,2.23596,2.23601,38700000.0
2005-03-21 07:48:00,2.2363,2.23639,2.23585,2.23585,67899999.0
2005-03-21 07:49:00,2.23593,2.2364,2.23585,2.2364,24300000.0
2005-03-21 07:50:00,2.23672,2.23688,2.23645,2.2367,32500000.0
2005-03-21 07:51:00,2.23618,2.23683,2.23608,2.23623,42000000.0
2005-03-21 07:52:00,2.23668,2.2367,2.23594,2.23603,34500000.0
2005-03-21 07:53:00,2.23613,2.23656,2.23613,2.23645,22400000.0
2005-03-21 07:54:00,2.23665,2.2368,2.23644,2.23668,43100000.0
2005-03-21 07:55:00,2.23675,2.23685,2.23645,2.23645,33700000.0
2005-03-21 07:56:00,2.23658,2.23678,2.23629,2.23647,49500000.0
2005-03-21 07:57:00,2.2363,2.23658,2.23612,2.23618,55700000.0
2005-03-21 07:58:00,2.23624,2.23625,2.23612,2.23622,42000000.0
2005-03-21 07:59:00,2.23622,2.23622,2.23588,2.23588,9900000.0
2005-03-21 08:00:00,2.23583,2.23639,2.23583,2.23635,25500000.0
2005-03-21 08:01:00,2.2362,2.23635,2.23601,2.23624,51800000.0
2005-03-21 08:02:00,2.23612,2.2364,2.23608,2.23639,54900000.0
2005-03-21 08:03:00,2.23621,2.23648,2.23602,2.23648,24300000.0
2005-03-21 08:04:00,2.23628,2.23648,2.23605,2.23648,20700000.0
2005-03-21 08:05:00,2.2364,2.23669,2.23627,2.2366,48300000.0
2005-03-21 08:06:00,2.23678,2.23688,2.23659,2.23679,41400000.0
2005-03-21 08:07:00,2.23666,2.23686,2.23644,2.23666,33300000.0
2005-03-21 08:08:00,2.23655,2.23664,2.23628,2.23664,21400000.0
2005-03-21 08:09:00,2.23659,2.2368,2.23644,2.2366,61700001.0
2005-03-21 08:10:00,2.23666,2.23707,2.23654,2.23667,58500000.0
2005-03-21 08:11:00,2.2367,2.23684,2.23629,2.23645,41400000.0
2005-03-21 08:12:00,2.23645,2.23671,2.23639,2.23659,44000000.0
2005-03-21 08:13:00,2.23666,2.23666,2.23604,2.23604,41600000.0
2005-03-21 08:14:00,2.23607,2.23624,2.2359,2.23597,55600000.0
2005-03-21 08:15:00,2.23617,2.23634,2.23587,2.23614,36000000.0
2005-03-21 08:16:00,2.23591,2.2361,2.2358,2.2361,25000000.0
2005-03-21 08:17:00,2.23639,2.23659,2.23607,2.23635,12100000.0
2005-03-21 08:18:00,2.23687,2.2369,2.23638,2.23644,47400000.0
2005-03-21 08:19:00,2.23628,2.23651,2.23612,2.23635,59999999.0
2005-03-21 08:20:00,2.23631,2.23644,2.23612,2.23633,38800000.0
2005-03-21 08:21:00,2.23625,2.23642,2.23617,2.23638,21900000.0
2005-03-21 08:22:00,2.23629,2.23662,2.23613,2.23652,45700000.0
2005-03-21 08:23:00,2.23613,2.23646,2.23613,2.23643,32200000.0
2005-03-21 08:24:00,2.23659,2.23659,2.23606,2.23636,53600000.0
2005-03-21 08:25:00,2.23639,2.23686,2.23628,2.23667,36800000.0
2005-03-21 08:26:00,2.23686,2.23686,2.23648,2.2365,24400000.0
2005-03-21 08:27:00,2.23659,2.23668,2.23629,2.23631,33200000.0
2005-03-21 08:28:00,2.23657,2.23662,2.23603,2.2363,44700000.0
2005-03-21 08:29:00,2.23641,2.23651,2.23617,2.23648,30300000.0
2005-03-21 08:30:00,2.23651,2.23702,2.23641,2.23674,20600000.0
2005-03-21 08:31:00,2.23686,2.23686,2.23647,2.23658,45700000.0
2005-03-21 08:32:00,2.23659,2.23674,2.23599,2.23658,45300000.0
2005-03-21 08:33:00,2.23674,2.23702,2.23653,2.23679,28700000.0
2005-03-21 08:34:00,2.23663,2.2369,2.23621,2.23649,63500000.0
2005-03-21 08:35:00,2.23661,2.23679,2.23633,2.23649,56500000.0
2005-03-21 08:36:00,2.23638,2.23664,2.23604,2.2366,24700000.0
2005-03-21 08:37:00,2.2363,2.23646,2.23587,2.23597,59900000.0
2005-03-21 08:38:00,2.23603,2.23621,2.23583,2.23621,30300000.0
2005-03-21 08:39:00,2.23606,2.23667,2.23603,2.23667,38400000.0
2005-03-21 08:40:00,2.23638,2.23693,2.23626,2.23693,33900000.0
2005-03-21 08:41:00,2.23651,2.23672,2.23648,2.23665,28500000.0
2005-03-21 08:42:00,2.23724,2.23724,2.23655,2.23674,30800000.0
2005-03-21 08:43:00,2.23632,2.23657,2.23616,2.2363,43600000.0
2005-03-21 08:44:00,2.23607,2.23673,2.23607,2.23673,20400000.0
2005-03-21 08:45:00,2.23648,2.2367,2.23635,2.2365,24300000.0
2005-03-21 08:46:00,2.23633,2.2371,2.23633,2.23697,38500000.0
2005-03-21 08:47:00,2.23694,2.23708,2.23669,2.23685,51800000.0
2005-03-21 08:48:00,2.23676,2.23697,2.23669,2.23675,42500001.0
2005-03-21 08:49:00,2.23688,2.23709,2.23676,2.23692,34400000.0
2005-03-21 08:50:00,2.23677,2.23688,2.23663,2.23688,24000000.0
2005-03-21 08:51:00,2.23683,2.2373,2.23683,2.23707,30300000.0
2005-03-21 08:52:00,2.23715,2.23735,2.23689,2.23697,60800000.0
2005-03-21 08:53:00,2.23719,2.2374,2.237,2.23704,46900000.0
2005-03-21 08:54:00,2.23685,2.23702,2.23676,2.23679,44000000.0
2005-03-21 08:55:00,2.23676,2.23692,2.23675,2.2369,25100000.0
2005-03-21 08:56:00,2.23729,2.23758,2.23706,2.23752,26000000.0
2005-03-21 08:57:00,2.23729,2.23741,2.23685,2.23707,35300000.0
2005-03-21 08:58:00,2.237,2.2371,2.23674,2.23688,35900000.0
2005-03-21 08:59:00,2.23682,2.23712,2.23672,2.23693,30100000.0
2005-03-21 09:00:00,2.23685,2.2375,2.23685,2.2375,23200000.0
2005-03-21 09:01:00,2.23758,2.23758,2.23716,2.23716,61800001.0
2005-03-21 09:02:00,2.23692,2.23737,2.23684,2.2372,42000000.0
2005-03-21 09:03:00,2.23719,2.23742,2.23719,2.23734,24000000.0
2005-03-21 09:04:00,2.23745,2.23754,2.23671,2.23725,47900000.0
2005-03-21 09:05:00,2.23727,2.23734,2.23691,2.23691,32800000.0
2005-03-21 09:06:00,2.23721,2.23722,2.23664,2.23664,26400000.0
2005-03-21 09:07:00,2.23676,2.23739,2.23665,2.23728,45700000.0
2005-03-21 09:08:00,2.23745,2.23746,2.23716,2.23738,45299999.0
2005-03-21 09:09:00,2.23738,2.23764,2.23728,2.23752,29300000.0
2005-03-21 09:10:00,2.23758,2.23814,2.23742,2.23785,31500000.0
2005-03-21 09:11:00,2.23765,2.23783,2.23752,2.23772,43000000.0
2005-03-21 09:12:00,2.23761,2.23811,2.23756,2.23772,32900000.0
2005-03-21 09:13:00,2.23779,2.23781,2.23752,2.23778,33200000.0
2005-03-21 09:14:00,2.23795,2.23795,2.23737,2.23737,45500000.0
2005-03-21 09:15:00,2.23752,2.23771,2.23722,2.23763,57600000.0
2005-03-21 09:16:00,2.23716,2.23755,2.23716,2.23755,17300000.0
2005-03-21 09:17:00,2.23736,2.23772,2.23731,2.23755,54100000.0
2005-03-21 09:18:00,2.23757,2.23762,2.2371,2.23716,20200000.0
2005-03-21 09:19:00,2.23726,2.23771,2.23726,2.23749,22300000.0
2005-03-21 09:20:00,2.23784,2.23785,2.23694,2.23694,35200000.0
2005-03-21 09:21:00,2.23718,2.23742,2.23677,2.23721,37600000.0
2005-03-21 09:22:00,2.23741,2.23744,2.23697,2.23706,48000000.0
2005-03-21 09:23:00,2.23725,2.23737,2.23696,2.23714,28200000.0
2005-03-21 09:24:00,2.23708,2.23715,2.23682,2.23692,58100000.0
2005-03-21 09:25:00,2.23671,2.23673,2.2362,2.23668,30400000.0
2005-03-21 09:26:00,2.23613,2.23677,2.23601,2.23677,31200000.0
2005-03-21 09:27:00,2.23686,2.2369,2.23651,2.2369,51100000.0
2005-03-21 09:28:00,2.23705,2.23719,2.23666,2.237,53000000.0
2005-03-21 09:29:00,2.23688,2.23772,2.2368,2.23772,24000000.0
2005-03-21 09:30:00,2.23775,2.23799,2.23773,2.23777,46700000.0
2005-03-21 09:31:00,2.23788,2.23803,2.23775,2.23789,34400000.0
2005-03-21 09:32:00,2.23821,2.23844,2.23809,2.23824,44300000.0
2005-03-21 09:33:00,2.23803,2.23849,2.23803,2.23839,52400000.0
2005-03-21 09:34:00,2.23828,2.2384,2.23808,2.2384,34000000.0
2005-03-21 09:35:00,2.23823,2.23838,2.23792,2.23805,35100000.0
2005-03-21 09:36:00,2.23832,2.23857,2.23792,2.23854,32400000.0
2005-03-21 09:37:00,2.23882,2.23897,2.23866,2.23889,40100000.0
2005-03-21 09:38:00,2.2387,2.23895,2.23849,2.23854,35100000.0
2005-03-21 09:39:00,2.2388,2.23903,2.23835,2.2387,49600000.0
2005-03-21 09:40:00,2.23841,2.2389,2.23839,2.23865,35500000.0
2005-03-21 09:41:00,2.23876,2.23916,2.23876,2.23903,20000000.0
2005-03-21 09:42:00,2.23877,2.23901,2.23863,2.23897,30200000.0
2005-03-21 09:43:00,2.23879,2.23902,2.23864,2.23883,31900000.0
2005-03-21 09:44:00,2.23883,2.23898,2.23842,2.23869,30300000.0
2005-03-21 09:45:00,2.23872,2.23885,2.23841,2.23863,28700000.0
2005-03-21 09:46:00,2.2388,2.23901,2.23869,2.23872,24000000.0
2005-03-21 09:47:00,2.23854,2.23877,2.23836,2.23875,32700000.0
2005-03-21 09:48:00,2.23864,2.23874,2.23825,2.23825,62600000.0
2005-03-21 09:49:00,2.23825,2.23893,2.23811,2.23882,30800000.0
2005-03-21 09:50:00,2.23907,2.2393,2.23842,2.23889,33200000.0
2005-03-21 09:51:00,2.23919,2.23945,2.23893,2.23941,20800000.0
2005-03-21 09:52:00,2.23942,2.23967,2.23911,2.23963,51900000.0
2005-03-21 09:53:00,2.23966,2.23967,2.2392,2.23937,26700000.0
2005-03-21 09:54:00,2.23931,2.2394,2.23912,2.23919,32600000.0
2005-03-21 09:55:00,2.23932,2.23945,2.23878,2.239,55000000.0
2005-03-21 09:56:00,2.23932,2.23951,2.23815,2.23815,26900000.0
2005-03-21 09:57:00,2.23851,2.23903,2.23836,2.23903,53300000.0
2005-03-21 09:58:00,2.23938,2.23941,2.23911,2.23925,38600000.0
2005-03-21 09:59:00,2.23939,2.23939,2.23883,2.23911,19300000.0
2005-03-21 10:00:00,2.23814,2.23846,2.2379,2.23806,29600000.0
2005-03-21 10:01:00,2.23823,2.23848,2.23784,2.23844,29700000.0
2005-03-21 10:02:00,2.23847,2.23847,2.23779,2.23779,22100000.0
2005-03-21 10:03:00,2.23787,2.23788,2.23763,2.23765,46500000.0
2005-03-21 10:04:00,2.23747,2.23759,2.23699,2.23727,34600000.0
2005-03-21 10:05:00,2.23745,2.23754,2.23708,2.23724,36000000.0
2005-03-21 10:06:00,2.2374,2.23754,2.23723,2.2375,36700000.0
2005-03-21 10:07:00,2.23728,2.23784,2.23711,2.23772,37000000.0
2005-03-21 10:08:00,2.23763,2.23815,2.23758,2.23782,38200000.0
2005-03-21 10:09:00,2.23752,2.23767,2.23728,2.23749,39900000.0
2005-03-21 10:10:00,2.23779,2.23791,2.23749,2.23778,41600000.0
2005-03-21 10:11:00,2.23798,2.23843,2.23787,2.23837,35600000.0
2005-03-21 10:12:00,2.23831,2.2385,2.2381,2.2385,24800000.0
2005-03-21 10:13:00,2.23837,2.23869,2.23812,2.23837,22400000.0
2005-03-21 10:14:00,2.23855,2.23865,2.23807,2.23831,43400000.0
2005-03-21 10:15:00,2.23872,2.23879,2.23846,2.23859,49699999.0
2005-03-21 10:16:00,2.23856,2.23874,2.23835,2.23863,36800000.0
2005-03-21 10:17:00,2.23877,2.23886,2.23833,2.23886,41600000.0
2005-03-21 10:18:00,2.23879,2.23893,2.23868,2.23893,43800000.0
2005-03-21 10:19:00,2.23876,2.23898,2.23856,2.2389,40900000.0
2005-03-21 10:20:00,2.23904,2.23937,2.23904,2.23929,20000000.0
2005-03-21 10:21:00,2.23917,2.23927,2.2387,2.2387,20400000.0
2005-03-21 10:22:00,2.23884,2.23896,2.23821,2.23864,39000000.0
2005-03-21 10:23:00,2.2387,2.23892,2.23859,2.23888,50900000.0
2005-03-21 10:24:00,2.23925,2.2397,2.23904,2.23931,49700000.0
2005-03-21 10:25:00,2.23909,2.23917,2.23839,2.23849,49000000.0
2005-03-21 10:26:00,2.23835,2.23908,2.23809,2.23908,37100000.0
2005-03-21 10:27:00,2.23873,2.23932,2.23873,2.23897,53400000.0
2005-03-21 10:28:00,2.23899,2.23925,2.23896,2.23925,34800000.0
2005-03-21 10:29:00,2.23941,2.23999,2.23938,2.23999,33900000.0
2005-03-21 10:30:00,2.23982,2.24017,2.23967,2.23983,35400000.0
2005-03-21 10:31:00,2.23967,2.2399,2.23952,2.23966,41000000.0
2005-03-21 10:32:00,2.23988,2.2399,2.2394,2.23958,29800000.0
2005-03-21 10:33:00,2.23977,2.23978,2.2392,2.23945,53800000.0
2005-03-21 10:34:00,2.23925,2.23972,2.23925,2.23971,37400000.0
2005-03-21 10:35:00,2.23942,2.23972,2.23931,2.23931,36600000.0
2005-03-21 10:36:00,2.23962,2.23963,2.23917,2.23947,49500000.0
2005-03-21 10:37:00,2.23956,2.23956,2.23893,2.23911,40100000.0
2005-03-21 10:38:00,2.23937,2.23937,2.23885,2.23893,20100000.0
2005-03-21 10:39:00,2.23895,2.23948,2.23889,2.23938,37600000.0
2005-03-21 10:40:00,2.23916,2.23932,2.23884,2.23922,29800000.0
2005-03-21 10:41:00,2.23914,2.23935,2.23893,2.23919,35400000.0
2005-03-21 10:42:00,2.23911,2.23922,2.23884,2.23898,38700000.0
2005-03-21 10:43:00,2.23921,2.23962,2.23921,2.2396,26900000.0
2005-03-21 10:44:00,2.23946,2.2397,2.23931,2.23945,43000000.0
2005-03-21 10:45:00,2.2392,2.23933,2.23891,2.23891,35900000.0
2005-03-21 10:46:00,2.23875,2.239,2.23858,2.23888,40000000.0
2005-03-21 10:47:00,2.23889,2.23897,2.23866,2.23873,30000000.0
2005-03-21 10:48:00,2.23865,2.23879,2.2386,2.23864,33400000.0
2005-03-21 10:49:00,2.2387,2.2387,2.23822,2.23839,36700000.0
2005-03-21 10:50:00,2.23835,2.23835,2.23769,2.23782,26300000.0
2005-03-21 10:51:00,2.23741,2.23777,2.23737,2.23752,26900000.0
2005-03-21 10:52:00,2.23746,2.23773,2.23746,2.23752,36200000.0
2005-03-21 10:53:00,2.2374,2.23758,2.23708,2.23708,40500000.0
2005-03-21 10:54:00,2.23675,2.23706,2.23665,2.23665,27900000.0
2005-03-21 10:55:00,2.23684,2.2371,2.23677,2.23701,51900000.0
2005-03-21 10:56:00,2.23699,2.23722,2.23674,2.23674,26800000.0
2005-03-21 10:57:00,2.2367,2.237,2.23644,2.23683,53100000.0
2005-03-21 10:58:00,2.23684,2.23717,2.2367,2.23714,26000000.0
2005-03-21 10:59:00,2.2371,2.23747,2.2367,2.23673,45100000.0
2005-03-21 11:00:00,2.23675,2.23679,2.23633,2.23661,59200000.0
2005-03-21 11:01:00,2.23688,2.23688,2.23644,2.23669,39900000.0
2005-03-21 11:02:00,2.2365,2.23692,2.23643,2.23692,26700000.0
2005-03-21 11:03:00,2.23682,2.23692,2.23654,2.23657,25500000.0
2005-03-21 11:04:00,2.23642,2.23699,2.23642,2.23699,46099999.0
2005-03-21 11:05:00,2.23669,2.23693,2.23634,2.23634,55400000.0
2005-03-21 11:06:00,2.23678,2.2369,2.23607,2.23623,34900000.0
2005-03-21 11:07:00,2.23608,2.23665,2.23608,2.23628,34200000.0
2005-03-21 11:08:00,2.23631,2.23661,2.23625,2.23625,20200000.0
2005-03-21 11:09:00,2.23595,2.23646,2.23595,2.23624,43100000.0
2005-03-21 11:10:00,2.23608,2.23659,2.23608,2.23648,32900000.0
2005-03-21 11:11:00,2.23627,2.23648,2.23594,2.23643,57400000.0
2005-03-21 11:12:00,2.23637,2.23653,2.23612,2.2363,53800000.0
2005-03-21 11:13:00,2.23605,2.23623,2.23574,2.23597,42900000.0
2005-03-21 11:14:00,2.23608,2.23612,2.23543,2.23612,37700000.0
2005-03-21 11:15:00,2.23584,2.23605,2.23575,2.23605,32400000.0
2005-03-21 11:16:00,2.23567,2.23616,2.23557,2.23595,23700000.0
2005-03-21 11:17:00,2.23593,2.23614,2.2357,2.23604,55500000.0
2005-03-21 11:18:00,2.2359,2.23648,2.23589,2.23631,52100000.0
2005-03-21 11:19:00,2.23629,2.23643,2.23609,2.23609,41100000.0
2005-03-21 11:20:00,2.23596,2.23642,2.23578,2.23642,44500000.0
2005-03-21 11:21:00,2.23612,2.23621,2.23569,2.23589,27200000.0
2005-03-21 11:22:00,2.2362,2.23632,2.23583,2.23617,28100000.0
2005-03-21 11:23:00,2.23639,2.23639,2.23586,2.23605,36200000.0
2005-03-21 11:24:00,2.23617,2.23617,2.23558,2.23573,26000000.0
2005-03-21 11:25:00,2.23567,2.23617,2.23567,2.23596,39400000.0
2005-03-21 11:26:00,2.23602,2.23637,2.2359,2.23625,33000000.0
2005-03-21 11:27:00,2.23599,2.23649,2.23594,2.23638,24400000.0
2005-03-21 11:28:00,2.23621,2.23635,2.23597,2.2361,50000000.0
2005-03-21 11:29:00,2.23618,2.23643,2.23589,2.23618,43600000.0
2005-03-21 11:30:00,2.23622,2.23635,2.23594,2.23628,29600000.0
2005-03-21 11:31:00,2.23621,2.23631,2.23577,2.23577,72900000.0
2005-03-21 11:32:00,2.23608,2.23608,2.23544,2.23544,41900000.0
2005-03-21 11:33:00,2.23569,2.23586,2.23549,2.23575,59300000.0
2005-03-21 11:34:00,2.23584,2.23597,2.23562,2.23576,42700000.0
2005-03-21 11:35:00,2.23565,2.23702,2.23565,2.23652,25000000.0
2005-03-21 11:36:00,2.23641,2.23714,2.23641,2.23699,67600000.0
2005-03-21 11:37:00,2.23692,2.23699,2.23659,2.23678,39100000.0
2005-03-21 11:38:00,2.23665,2.23683,2.23612,2.23645,42000000.0
2005-03-21 11:39:00,2.23616,2.23678,2.23612,2.23656,37900000.0
2005-03-21 11:40:00,2.23682,2.23698,2.23655,2.23692,45099999.0
2005-03-21 11:41:00,2.23694,2.23717,2.23647,2.23647,32600000.0
2005-03-21 11:42:00,2.23652,2.23685,2.23644,2.23676,56600000.0
2005-03-21 11:43:00,2.23645,2.23674,2.23642,2.23652,61799998.0
2005-03-21 11:44:00,2.23667,2.23674,2.23626,2.2365,64000000.0
2005-03-21 11:45:00,2.23636,2.23643,2.2362,2.23629,31700000.0
2005-03-21 11:46:00,2.23626,2.23655,2.23605,2.23638,24100000.0
2005-03-21 11:47:00,2.23657,2.23663,2.23619,2.23645,37400000.0
2005-03-21 11:48:00,2.23641,2.2367,2.23627,2.23648,25600000.0
2005-03-21 11:49:00,2.23669,2.23669,2.23617,2.23617,27400000.0
2005-03-21 11:50:00,2.23599,2.23638,2.23599,2.23611,48100000.0
2005-03-21 11:51:00,2.23616,2.23642,2.23595,2.23627,36200000.0
2005-03-21 11:52:00,2.23615,2.23615,2.23571,2.23593,29000000.0
2005-03-21 11:53:00,2.23575,2.23585,2.23553,2.23575,26800000.0
2005-03-21 11:54:00,2.23543,2.2356,2.23513,2.23513,40600000.0
2005-03-21 11:55:00,2.23543,2.23575,2.23543,2.23569,47300000.0
2005-03-21 11:56:00,2.23565,2.23585,2.23543,2.23543,50000000.0
2005-03-21 11:57:00,2.23579,2.23588,2.23539,2.23576,38700000.0
2005-03-21 11:58:00,2.23574,2.23579,2.2355,2.2357,32800000.0
2005-03-21 11:59:00,2.23585,2.23585,2.23532,2.23541,26500000.0
2005-03-21 12:00:00,2.2354,2.23547,2.23511,2.23512,44000000.0
2005-03-21 12:01:00,2.2351,2.2351,2.2346,2.23463,37500000.0
2005-03-21 12:02:00,2.23465,2.23528,2.23454,2.23498,22200000.0
2005-03-21 12:03:00,2.23489,2.23503,2.23463,2.23475,35100000.0
2005-03-21 12:04:00,2.23486,2.23503,2.23464,2.23491,35900000.0
2005-03-21 12:05:00,2.2351,2.23513,2.23489,2.23505,54099999.0
2005-03-21 12:06:00,2.23512,2.2352,2.23478,2.2352,37200000.0
2005-03-21 12:07:00,2.23515,2.23542,2.23488,2.23488,42400000.0
2005-03-21 12:08:00,2.23501,2.23555,2.23501,2.23513,26100000.0
2005-03-21 12:09:00,2.23553,2.23597,2.23527,2.23586,35100000.0
2005-03-21 12:10:00,2.23638,2.2366,2.23622,2.23643,28400000.0
2005-03-21 12:11:00,2.23641,2.23672,2.23623,2.23672,18600000.0
2005-03-21 12:12:00,2.23674,2.23705,2.23649,2.23676,30800000.0
2005-03-21 12:13:00,2.23633,2.23644,2.23612,2.2363,49700000.0
2005-03-21 12:14:00,2.23637,2.23637,2.2359,2.23626,42800000.0
2005-03-21 12:15:00,2.23622,2.23641,2.23586,2.23628,19100000.0
2005-03-21 12:16:00,2.23645,2.23652,2.23595,2.236,65000001.0
2005-03-21 12:17:00,2.23649,2.23652,2.23618,2.23633,39700000.0
2005-03-21 12:18:00,2.23645,2.2367,2.2363,2.23643,67300000.0
2005-03-21 12:19:00,2.23659,2.23675,2.23633,2.23636,38300000.0
2005-03-21 12:20:00,2.23643,2.23655,2.23625,2.23642,40700000.0
2005-03-21 12:21:00,2.23629,2.23655,2.23629,2.23642,16400000.0
2005-03-21 12:22:00,2.23666,2.23677,2.23651,2.23659,30700000.0
2005-03-21 12:23:00,2.23681,2.23689,2.23658,2.23688,57200000.0
2005-03-21 12:24:00,2.23676,2.23678,2.23657,2.23668,27700000.0
2005-03-21 12:25:00,2.23664,2.23673,2.23637,2.23646,35800000.0
2005-03-21 12:26:00,2.23662,2.23693,2.23659,2.23673,43100000.0
2005-03-21 12:27:00,2.23644,2.23686,2.23638,2.23668,40700000.0
2005-03-21 12:28:00,2.23675,2.23697,2.2359,2.23636,30400000.0
2005-03-21 12:29:00,2.23659,2.23662,2.23607,2.23638,50700000.0
2005-03-21 12:30:00,2.23664,2.23672,2.23633,2.23633,44200000.0
2005-03-21 12:31:00,2.2366,2.23668,2.2358,2.23595,24400000.0
2005-03-21 12:32:00,2.23632,2.23639,2.23586,2.2361,39000000.0
2005-03-21 12:33:00,2.23598,2.23622,2.23594,2.23607,26200000.0
2005-03-21 12:34:00,2.23572,2.23597,2.23554,2.2358,45200000.0
2005-03-21 12:35:00,2.23527,2.23589,2.23527,2.23587,36000000.0
2005-03-21 12:36:00,2.23594,2.23601,2.2356,2.2356,18400000.0
2005-03-21 12:37:00,2.236,2.23624,2.23584,2.23621,49200000.0
2005-03-21 12:38:00,2.23627,2.23641,2.23589,2.23605,28200000.0
2005-03-21 12:39:00,2.23584,2.23593,2.23548,2.23582,41200000.0
2005-03-21 12:40:00,2.2359,2.2362,2.23566,2.23615,47300000.0
2005-03-21 12:41:00,2.23589,2.23614,2.23571,2.23599,28700000.0
2005-03-21 12:42:00,2.23587,2.23598,2.23561,2.23561,62500000.0
2005-03-21 12:43:00,2.23565,2.2359,2.23543,2.23566,31900000.0
2005-03-21 12:44:00,2.23535,2.23535,2.23497,2.23508,26000000.0
2005-03-21 12:45:00,2.23489,2.23551,2.23489,2.23516,70600000.0
2005-03-21 12:46:00,2.2351,2.23554,2.23488,2.23507,22700000.0
2005-03-21 12:47:00,2.2352,2.2352,2.23445,2.23483,55000000.0
2005-03-21 12:48:00,2.23499,2.23499,2.23448,2.23479,61599999.0
2005-03-21 12:49:00,2.23474,2.23474,2.23457,2.23473,45800000.0
2005-03-21 12:50:00,2.2349,2.2349,2.23418,2.23478,39600000.0
2005-03-21 12:51:00,2.23492,2.23513,2.2345,2.23513,31800000.0
2005-03-21 12:52:00,2.23481,2.23511,2.23473,2.23507,57000000.0
2005-03-21 12:53:00,2.23499,2.23524,2.2348,2.23517,56300000.0
2005-03-21 12:54:00,2.23508,2.2353,2.23492,2.2353,33200000.0
2005-03-21 12:55:00,2.23552,2.23553,2.23524,2.23532,20500000.0
2005-03-21 12:56:00,2.23519,2.23537,2.23489,2.2352,39500000.0
2005-03-21 12:57:00,2.23561,2.23563,2.23536,2.23539,50600000.0
2005-03-21 12:58:00,2.23532,2.23556,2.23528,2.23539,28100000.0
2005-03-21 12:59:00,2.23533,2.23535,2.23478,2.23531,34300000.0
2005-03-21 13:00:00,2.23538,2.23542,2.23488,2.23525,41200000.0
2005-03-21 13:01:00,2.23536,2.23547,2.2352,2.23538,31300000.0
2005-03-21 13:02:00,2.23536,2.23549,2.23513,2.23532,54300000.0
2005-03-21 13:03:00,2.23504,2.23531,2.23501,2.23502,28800000.0
2005-03-21 13:04:00,2.23488,2.23521,2.23481,2.23511,31100000.0
2005-03-21 13:05:00,2.23498,2.23517,2.23498,2.23507,39300000.0
2005-03-21 13:06:00,2.23492,2.23521,2.23492,2.23499,16700000.0
2005-03-21 13:07:00,2.23474,2.23493,2.23471,2.23487,60800000.0
2005-03-21 13:08:00,2.23482,2.23512,2.23479,2.23504,38100000.0
2005-03-21 13:09:00,2.23494,2.23543,2.23494,2.23541,35400000.0
2005-03-21 13:10:00,2.23514,2.23519,2.23479,2.23519,38600000.0
2005-03-21 13:11:00,2.23498,2.23512,2.2349,2.2349,34900000.0
2005-03-21 13:12:00,2.23502,2.23502,2.23473,2.23493,24800000.0
2005-03-21 13:13:00,2.23512,2.2353,2.2349,2.2349,37700000.0
2005-03-21 13:14:00,2.23514,2.2352,2.23489,2.23518,26200000.0
2005-03-21 13:15:00,2.23538,2.2355,2.23508,2.23531,50100000.0
2005-03-21 13:16:00,2.23506,2.23568,2.23506,2.23568,30200000.0
2005-03-21 13:17:00,2.23537,2.23561,2.23527,2.23531,24200000.0
2005-03-21 13:18:00,2.23508,2.23543,2.23505,2.23515,27000000.0
2005-03-21 13:19:00,2.23523,2.23578,2.23521,2.23572,47600000.0
2005-03-21 13:20:00,2.2356,2.23585,2.23549,2.23571,40700000.0
2005-03-21 13:21:00,2.23545,2.23573,2.23527,2.23547,26800000.0
2005-03-21 13:22:00,2.2354,2.23554,2.23533,2.23547,43200000.0
2005-03-21 13:23:00,2.23552,2.23575,2.23535,2.23553,44100000.0
2005-03-21 13:24:00,2.23536,2.23566,2.23532,2.2356,18000000.0
2005-03-21 13:25:00,2.2355,2.23572,2.23534,2.23541,27400000.0
2005-03-21 13:26:00,2.23538,2.23549,2.23518,2.23541,32200000.0
2005-03-21 13:27:00,2.23506,2.23544,2.23506,2.23544,40400000.0
2005-03-21 13:28:00,2.23539,2.23577,2.23533,2.23555,32700000.0
2005-03-21 13:29:00,2.23567,2.23569,2.2351,2.23524,31000000.0
2005-03-21 13:30:00,2.23517,2.23546,2.23492,2.23546,22500000.0
2005-03-21 13:31:00,2.23527,2.23545,2.2352,2.23544,32300000.0
2005-03-21 13:32:00,2.23532,2.23544,2.2352,2.2353,48200000.0
2005-03-21 13:33:00,2.23545,2.23554,2.23516,2.23525,45300000.0
2005-03-21 13:34:00,2.23511,2.23554,2.23511,2.23544,37300000.0
2005-03-21 13:35:00,2.23542,2.23546,2.23505,2.23544,51700000.0
2005-03-21 13:36:00,2.23549,2.23595,2.2354,2.23595,52600000.0
2005-03-21 13:37:00,2.23577,2.23591,2.23541,2.2356,39200000.0
2005-03-21 13:38:00,2.23589,2.23589,2.2353,2.23568,34200000.0
2005-03-21 13:39:00,2.23592,2.23596,2.23539,2.23583,51900000.0
2005-03-21 13:40:00,2.23602,2.23626,2.23553,2.23553,36800000.0
2005-03-21 13:41:00,2.23579,2.23583,2.23551,2.23568,32900000.0
2005-03-21 13:42:00,2.23551,2.23573,2.23514,2.23568,40500000.0
2005-03-21 13:43:00,2.23548,2.23583,2.23548,2.23572,34600000.0
2005-03-21 13:44:00,2.23597,2.23617,2.23575,2.23608,46700000.0
2005-03-21 13:45:00,2.23621,2.23622,2.23581,2.2359,31300000.0
2005-03-21 13:46:00,2.23589,2.23638,2.23574,2.23638,44700000.0
2005-03-21 13:47:00,2.23631,2.23656,2.23622,2.23639,26100000.0
2005-03-21 13:48:00,2.23631,2.23644,2.23573,2.23573,41800000.0
2005-03-21 13:49:00,2.23599,2.23613,2.23569,2.23592,43400000.0
2005-03-21 13:50:00,2.23601,2.23626,2.23583,2.23608,62500001.0
2005-03-21 13:51:00,2.23615,2.23623,2.23584,2.23589,34600000.0
2005-03-21 13:52:00,2.23623,2.23623,2.23575,2.2361,55900000.0
2005-03-21 13:53:00,2.2359,2.2362,2.23565,2.23617,34900000.0
2005-03-21 13:54:00,2.23596,2.2362,2.23596,2.2362,30600000.0
2005-03-21 13:55:00,2.236,2.23628,2.23582,2.23627,26400000.0
2005-03-21 13:56:00,2.23609,2.23624,2.23597,2.236,42400000.0
2005-03-21 13:57:00,2.23614,2.23647,2.23591,2.23629,45400000.0
2005-03-21 13:58:00,2.23611,2.23633,2.23586,2.23633,41300000.0
2005-03-21 13:59:00,2.23641,2.23645,2.23587,2.2359,25300000.0
2005-03-21 14:00:00,2.23561,2.236,2.2354,2.23595,55500000.0
2005-03-21 14:01:00,2.23584,2.236,2.23566,2.23598,20600000.0
2005-03-21 14:02:00,2.23589,2.23611,2.23565,2.23565,34400000.0
2005-03-21 14:03:00,2.23571,2.23615,2.2356,2.23614,43200000.0
2005-03-21 14:04:00,2.23621,2.23621,2.23584,2.23596,51400001.0
2005-03-21 14:05:00,2.23573,2.23626,2.23558,2.23626,37000000.0
2005-03-21 14:06:00,2.23617,2.23636,2.23597,2.23606,23100000.0
2005-03-21 14:07:00,2.23612,2.23632,2.23607,2.23627,37800000.0
2005-03-21 14:08:00,2.23629,2.23649,2.23617,2.23634,56200000.0
2005-03-21 14:09:00,2.23657,2.23657,2.23605,2.23627,47000000.0
2005-03-21 14:10:00,2.23652,2.23652,2.23591,2.23629,47300000.0
2005-03-21 14:11:00,2.23648,2.23656,2.23629,2.23646,63099999.0
2005-03-21 14:12:00,2.23671,2.23671,2.23617,2.23617,25400000.0
2005-03-21 14:13:00,2.23605,2.23634,2.23594,2.23624,38400000.0
2005-03-21 14:14:00,2.23611,2.2362,2.2356,2.23589,39800000.0
2005-03-21 14:15:00,2.23584,2.23594,2.23574,2.23574,32900000.0
2005-03-21 14:16:00,2.23564,2.23601,2.23557,2.23595,43600000.0
2005-03-21 14:17:00,2.23588,2.23588,2.23563,2.23565,17800000.0
2005-03-21 14:18:00,2.23581,2.23581,2.23515,2.23528,31100000.0
2005-03-21 14:19:00,2.23511,2.23557,2.23505,2.23557,45200000.0
2005-03-21 14:20:00,2.23565,2.23594,2.23543,2.23594,52700000.0
2005-03-21 14:21:00,2.23589,2.2361,2.23574,2.23582,44100000.0
2005-03-21 14:22:00,2.23551,2.23576,2.23551,2.23575,23600000.0
2005-03-21 14:23:00,2.2357,2.23575,2.23543,2.23543,55000000.0
2005-03-21 14:24:00,2.23536,2.23581,2.23531,2.23572,29400000.0
2005-03-21 14:25:00,2.23551,2.23592,2.23551,2.23586,39900000.0
2005-03-21 14:26:00,2.23586,2.23612,2.23573,2.23612,53200000.0
2005-03-21 14:27:00,2.23623,2.23655,2.23623,2.23655,37700000.0
2005-03-21 14:28:00,2.23628,2.23646,2.23626,2.2363,40100000.0
2005-03-21 14:29:00,2.23652,2.23652,2.23574,2.23586,35300000.0
2005-03-21 14:30:00,2.23585,2.23595,2.23573,2.23585,25700000.0
2005-03-21 14:31:00,2.23575,2.23613,2.23566,2.23605,22200000.0
2005-03-21 14:32:00,2.23614,2.23634,2.23582,2.23582,56300000.0
2005-03-21 14:33:00,2.23594,2.23594,2.23552,2.2358,28800000.0
2005-03-21 14:34:00,2.23604,2.23608,2.23583,2.23599,43900000.0
2005-03-21 14:35:00,2.23565,2.23596,2.23541,2.23564,24300000.0
2005-03-21 14:36:00,2.23531,2.23558,2.23527,2.23543,36900000.0
2005-03-21 14:37:00,2.23549,2.23557,2.23508,2.23508,22800000.0
2005-03-21 14:38:00,2.2353,2.23564,2.23522,2.23537,23700000.0
2005-03-21 14:39:00,2.23534,2.23571,2.23527,2.23556,34700000.0
2005-03-21 14:40:00,2.23598,2.23609,2.23546,2.23609,46700000.0
2005-03-21 14:41:00,2.23607,2.23653,2.23607,2.23653,37300000.0
2005-03-21 14:42:00,2.23651,2.23651,2.23562,2.23606,25400000.0
2005-03-21 14:43:00,2.23592,2.23598,2.23543,2.23594,32000000.0
2005-03-21 14:44:00,2.23608,2.23608,2.23532,2.23564,28900000.0
2005-03-21 14:45:00,2.23625,2.23643,2.23556,2.23571,61900000.0
2005-03-21 14:46:00,2.23589,2.23604,2.23565,2.2357,42100000.0
2005-03-21 14:47:00,2.23592,2.23632,2.23592,2.23601,37800000.0
2005-03-21 14:48:00,2.23619,2.23623,2.23541,2.23596,48900000.0
2005-03-21 14:49:00,2.23602,2.23608,2.23583,2.23606,17600000.0
2005-03-21 14:50:00,2.236,2.23624,2.23576,2.23623,36500000.0
2005-03-21 14:51:00,2.23614,2.23627,2.2359,2.236,39000000.0
2005-03-21 14:52:00,2.2361,2.23634,2.23591,2.2361,49600000.0
2005-03-21 14:53:00,2.23593,2.2362,2.23577,2.23586,61800000.0
2005-03-21 14:54:00,2.23587,2.23638,2.23579,2.23626,33600000.0
2005-03-21 14:55:00,2.23604,2.2363,2.2358,2.2358,41200000.0
2005-03-21 14:56:00,2.23583,2.23595,2.23512,2.2354,34900000.0
2005-03-21 14:57:00,2.23571,2.23589,2.23546,2.23573,32200000.0
2005-03-21 14:58:00,2.23538,2.23568,2.23524,2.23551,42000000.0
2005-03-21 14:59:00,2.23547,2.2356,2.23521,2.23527,33300000.0
2005-03-21 15:00:00,2.23542,2.23554,2.23518,2.23527,26700000.0
2005-03-21 15:01:00,2.23532,2.23549,2.2353,2.23542,42200000.0
2005-03-21 15:02:00,2.23538,2.23556,2.23525,2.23553,26700000.0
2005-03-21 15:03:00,2.23535,2.2354,2.23515,2.2353,22400000.0
2005-03-21 15:04:00,2.23552,2.23573,2.23517,2.23568,52800000.0
2005-03-21 15:05:00,2.23574,2.23635,2.23574,2.23628,27100000.0
2005-03-21 15:06:00,2.23584,2.23651,2.23539,2.23651,36600000.0
2005-03-21 15:07:00,2.23568,2.23593,2.23567,2.23577,25400000.0
2005-03-21 15:08:00,2.23618,2.23622,2.23578,2.23585,38300000.0
2005-03-21 15:09:00,2.23599,2.23623,2.23589,2.23608,26700000.0
2005-03-21 15:10:00,2.23605,2.23622,2.23593,2.23618,39100000.0
2005-03-21 15:11:00,2.23624,2.23633,2.23561,2.23588,38300000.0
2005-03-21 15:12:00,2.23576,2.23605,2.23564,2.23586,33900000.0
2005-03-21 15:13:00,2.23563,2.23579,2.2355,2.23553,22800000.0
2005-03-21 15:14:00,2.23554,2.23554,2.23519,2.23519,47500000.0
2005-03-21 15:15:00,2.23522,2.23522,2.23466,2.23491,20000000.0
2005-03-21 15:16:00,2.23521,2.23521,2.23471,2.23471,51800001.0
2005-03-21 15:17:00,2.23485,2.23542,2.23485,2.23536,56700000.0
2005-03-21 15:18:00,2.23528,2.23557,2.23522,2.23553,44800000.0
2005-03-21 15:19:00,2.23558,2.23566,2.23509,2.23509,47100000.0
2005-03-21 15:20:00,2.23511,2.23538,2.23501,2.23527,37200000.0
2005-03-21 15:21:00,2.23515,2.23565,2.23512,2.23564,47300000.0
2005-03-21 15:22:00,2.23567,2.236,2.23512,2.23564,54300000.0
2005-03-21 15:23:00,2.23578,2.23578,2.23537,2.23538,39000000.0
2005-03-21 15:24:00,2.23514,2.23533,2.23513,2.23525,28800000.0
2005-03-21 15:25:00,2.23521,2.2353,2.23498,2.23499,34200000.0
2005-03-21 15:26:00,2.23517,2.23517,2.23481,2.23493,47100000.0
2005-03-21 15:27:00,2.23526,2.23539,2.23487,2.23504,47400000.0
2005-03-21 15:28:00,2.23543,2.23555,2.23503,2.23546,34900000.0
2005-03-21 15:29:00,2.23535,2.23549,2.23504,2.23516,39000000.0
2005-03-21 15:30:00,2.23528,2.23576,2.23528,2.23562,51700000.0
2005-03-21 15:31:00,2.23566,2.23578,2.23524,2.23562,50800000.0
2005-03-21 15:32:00,2.23543,2.23583,2.23524,2.23565,37600000.0
2005-03-21 15:33:00,2.2356,2.23575,2.23492,2.23523,44999999.0
2005-03-21 15:34:00,2.23563,2.23608,2.23554,2.23574,42200000.0
2005-03-21 15:35:00,2.23556,2.23581,2.23503,2.23529,65800000.0
2005-03-21 15:36:00,2.23538,2.23558,2.23521,2.23528,62500000.0
2005-03-21 15:37:00,2.23547,2.23547,2.23501,2.23501,38699999.0
2005-03-21 15:38:00,2.23525,2.23552,2.235,2.23543,34500000.0
2005-03-21 15:39:00,2.23592,2.23592,2.23534,2.23559,46300000.0
2005-03-21 15:40:00,2.23576,2.23587,2.23547,2.23575,45900000.0
2005-03-21 15:41:00,2.2357,2.23578,2.2354,2.23578,27400000.0
2005-03-21 15:42:00,2.23554,2.23584,2.2354,2.2358,22300000.0
2005-03-21 15:43:00,2.23553,2.23574,2.23553,2.23562,27600000.0
2005-03-21 15:44:00,2.23537,2.23557,2.23497,2.23536,36800000.0
2005-03-21 15:45:00,2.23571,2.23576,2.2351,2.2351,34900000.0
2005-03-21 15:46:00,2.23539,2.23603,2.23539,2.23593,32000000.0
2005-03-21 15:47:00,2.23609,2.23648,2.23603,2.23605,28000000.0
2005-03-21 15:48:00,2.23626,2.23665,2.23618,2.23644,37600000.0
2005-03-21 15:49:00,2.23675,2.2371,2.23641,2.23641,49500000.0
2005-03-21 15:50:00,2.23635,2.23703,2.23627,2.23702,22500000.0
2005-03-21 15:51:00,2.23677,2.23693,2.23654,2.23654,37800000.0
2005-03-21 15:52:00,2.23628,2.23658,2.23613,2.23658,52100000.0
2005-03-21 15:53:00,2.23641,2.23663,2.2364,2.23647,33300000.0
2005-03-21 15:54:00,2.23662,2.23676,2.23635,2.23635,30700000.0
2005-03-21 15:55:00,2.23624,2.23637,2.23613,2.23615,34400000.0
2005-03-21 15:56:00,2.23596,2.23617,2.23553,2.23553,33100000.0
2005-03-21 15:57:00,2.23595,2.23598,2.23553,2.23598,25800000.0
2005-03-21 15:58:00,2.23578,2.23598,2.23571,2.23573,34000000.0
2005-03-21 15:59:00,2.2359,2.2359,2.23554,2.23563,29700000.0
2005-03-21 16:00:00,2.23587,2.23618,2.23574,2.23595,15500000.0
2005-03-21 16:01:00,2.23595,2.23595,2.23554,2.23579,37000000.0
2005-03-21 16:02:00,2.23592,2.23609,2.23546,2.23571,25700000.0
2005-03-21 16:03:00,2.23569,2.23576,2.2352,2.2352,71700001.0
2005-03-21 16:04:00,2.23541,2.23548,2.2347,2.23516,41800000.0
2005-03-21 16:05:00,2.23526,2.23555,2.23516,2.23532,46100000.0
2005-03-21 16:06:00,2.23525,2.23551,2.23516,2.23547,62600000.0
2005-03-21 16:07:00,2.23537,2.23547,2.23523,2.23533,53500000.0
2005-03-21 16:08:00,2.2354,2.23562,2.23532,2.23554,39500000.0
2005-03-21 16:09:00,2.23559,2.23579,2.23553,2.23572,26600000.0
2005-03-21 16:10:00,2.23582,2.23585,2.23523,2.23535,30000000.0
2005-03-21 16:11:00,2.23538,2.23552,2.23519,2.23545,38000000.0
2005-03-21 16:12:00,2.23544,2.23559,2.23531,2.23557,40500000.0
2005-03-21 16:13:00,2.23556,2.23581,2.23531,2.23566,27200000.0
2005-03-21 16:14:00,2.23572,2.23574,2.23522,2.23534,42800000.0
2005-03-21 16:15:00,2.23547,2.23549,2.23518,2.23549,37400000.0
2005-03-21 16:16:00,2.23546,2.23546,2.23506,2.23506,33700000.0
2005-03-21 16:17:00,2.23501,2.23515,2.23481,2.23487,30200000.0
2005-03-21 16:18:00,2.23468,2.23493,2.23457,2.23485,49300000.0
2005-03-21 16:19:00,2.23467,2.23492,2.23462,2.2348,26800000.0
2005-03-21 16:20:00,2.23496,2.23496,2.23469,2.23482,26700000.0
2005-03-21 16:21:00,2.23481,2.23481,2.23444,2.2346,47000000.0
2005-03-21 16:22:00,2.23494,2.23521,2.23442,2.23442,46900000.0
2005-03-21 16:23:00,2.23489,2.23515,2.23473,2.23494,40600000.0
2005-03-21 16:24:00,2.23489,2.23514,2.23466,2.23497,43800000.0
2005-03-21 16:25:00,2.23484,2.23526,2.23483,2.23518,33400000.0
2005-03-21 16:26:00,2.23523,2.23547,2.23501,2.23535,45700000.0
2005-03-21 16:27:00,2.23527,2.23532,2.23506,2.23508,37400000.0
2005-03-21 16:28:00,2.23509,2.23568,2.23484,2.23568,62100001.0
2005-03-21 16:29:00,2.23547,2.23588,2.23547,2.23588,35800000.0
2005-03-21 16:30:00,2.23581,2.23621,2.2358,2.23598,31000000.0
2005-03-21 16:31:00,2.23615,2.23639,2.2359,2.2362,50500000.0
2005-03-21 16:32:00,2.23647,2.23647,2.2359,2.2359,25500000.0
2005-03-21 16:33:00,2.23589,2.23591,2.23569,2.23569,16200000.0
2005-03-21 16:34:00,2.23581,2.23584,2.23557,2.23557,46200000.0
2005-03-21 16:35:00,2.23549,2.23605,2.23549,2.23605,27200000.0
2005-03-21 16:36:00,2.23606,2.23606,2.23563,2.23575,46400000.0
2005-03-21 16:37:00,2.23561,2.236,2.23553,2.23589,29000000.0
2005-03-21 16:38:00,2.23565,2.23644,2.23565,2.23593,28400000.0
2005-03-21 16:39:00,2.23582,2.23585,2.23534,2.23572,29400000.0
2005-03-21 16:40:00,2.23588,2.23588,2.23567,2.23586,25600000.0
2005-03-21 16:41:00,2.23583,2.23587,2.23543,2.23553,37200000.0
2005-03-21 16:42:00,2.23558,2.23581,2.23537,2.23579,78099998.0
2005-03-21 16:43:00,2.23588,2.23606,2.2356,2.23577,49300000.0
2005-03-21 16:44:00,2.23554,2.23557,2.2351,2.23511,40100000.0
2005-03-21 16:45:00,2.23505,2.23516,2.23466,2.23502,39100000.0
2005-03-21 16:46:00,2.23484,2.23495,2.23461,2.23485,27600000.0
2005-03-21 16:47:00,2.23479,2.23489,2.23455,2.23463,45900000.0
2005-03-21 16:48:00,2.23444,2.23454,2.23421,2.23422,31800000.0
2005-03-21 16:49:00,2.2342,2.2343,2.23374,2.23374,37600000.0
2005-03-21 16:50:00,2.23401,2.23404,2.23344,2.23344,33800000.0
2005-03-21 16:51:00,2.23362,2.23379,2.23315,2.23328,40100000.0
2005-03-21 16:52:00,2.23295,2.23318,2.23287,2.23312,33100000.0
2005-03-21 16:53:00,2.2328,2.23285,2.23241,2.23258,34400000.0
2005-03-21 16:54:00,2.23253,2.23263,2.23236,2.23252,36500000.0
2005-03-21 16:55:00,2.23255,2.2329,2.23253,2.23271,38800000.0
2005-03-21 16:56:00,2.23264,2.23287,2.23259,2.23273,28200000.0
2005-03-21 16:57:00,2.23294,2.23309,2.23262,2.23278,47600000.0
2005-03-21 16:58:00,2.23275,2.23319,2.23274,2.23312,28800000.0
2005-03-21 16:59:00,2.23342,2.23365,2.23337,2.23361,35300000.0
2005-03-21 17:00:00,2.23343,2.23364,2.23327,2.2333,43400000.0
2005-03-21 17:01:00,2.23345,2.23359,2.23337,2.23343,38800000.0
2005-03-21 17:02:00,2.23311,2.23322,2.23273,2.23292,39100000.0
2005-03-21 17:03:00,2.23296,2.23348,2.23296,2.23344,49200000.0
2005-03-21 17:04:00,2.23368,2.23383,2.23334,2.23344,24800000.0
2005-03-21 17:05:00,2.2336,2.23391,2.23341,2.23391,39600000.0
2005-03-21 17:06:00,2.23362,2.23378,2.23349,2.23369,31300000.0
2005-03-21 17:07:00,2.23373,2.23373,2.23319,2.23328,27100000.0
2005-03-21 17:08:00,2.23354,2.23364,2.23335,2.23343,46500000.0
2005-03-21 17:09:00,2.23351,2.23367,2.23342,2.23367,37500000.0
2005-03-21 17:10:00,2.23369,2.23391,2.23355,2.23372,32000000.0
2005-03-21 17:11:00,2.2337,2.23402,2.23364,2.23399,25600000.0
2005-03-21 17:12:00,2.23397,2.23397,2.23337,2.23351,55600000.0
2005-03-21 17:13:00,2.2334,2.2334,2.23317,2.23335,29500000.0
2005-03-21 17:14:00,2.23325,2.23325,2.23286,2.2329,22200000.0
2005-03-21 17:15:00,2.23323,2.23345,2.23274,2.23303,38200000.0
2005-03-21 17:16:00,2.23286,2.23302,2.23262,2.23291,38500000.0
2005-03-21 17:17:00,2.23277,2.23303,2.23259,2.23285,29400000.0
2005-03-21 17:18:00,2.23276,2.23293,2.23258,2.23276,55300000.0
2005-03-21 17:19:00,2.2328,2.23296,2.23254,2.23265,41300000.0
2005-03-21 17:20:00,2.23236,2.23306,2.23232,2.23305,40500000.0
2005-03-21 17:21:00,2.23288,2.23315,2.23288,2.23298,56900000.0
2005-03-21 17:22:00,2.233,2.23306,2.23257,2.23282,52700001.0
2005-03-21 17:23:00,2.23282,2.23305,2.2325,2.23253,27700000.0
2005-03-21 17:24:00,2.2324,2.23288,2.23239,2.23263,42700000.0
2005-03-21 17:25:00,2.23246,2.23313,2.23246,2.23277,27400000.0
2005-03-21 17:26:00,2.23296,2.23322,2.23268,2.23293,41800000.0
2005-03-21 17:27:00,2.23306,2.23311,2.23284,2.23311,38600000.0
2005-03-21 17:28:00,2.23315,2.23315,2.23291,2.233,48100000.0
2005-03-21 17:29:00,2.23287,2.23311,2.23287,2.23302,50200000.0
2005-03-21 17:30:00,2.233,2.23318,2.23286,2.23302,45500000.0
2005-03-21 17:31:00,2.23236,2.23296,2.23211,2.23252,39800000.0
2005-03-21 17:32:00,2.2324,2.23269,2.23231,2.23244,42800000.0
2005-03-21 17:33:00,2.23257,2.23268,2.23218,2.23267,36600000.0
2005-03-21 17:34:00,2.23273,2.23282,2.2325,2.2325,44500000.0
2005-03-21 17:35:00,2.23282,2.23282,2.23256,2.2326,28500000.0
2005-03-21 17:36:00,2.23222,2.23276,2.23209,2.23252,31200000.0
2005-03-21 17:37:00,2.23256,2.23271,2.23219,2.23228,29800000.0
2005-03-21 17:38:00,2.23262,2.23274,2.23245,2.23269,55000000.0
2005-03-21 17:39:00,2.23245,2.23245,2.23221,2.23224,59400000.0
2005-03-21 17:40:00,2.2325,2.23254,2.23203,2.2321,26900000.0
2005-03-21 17:41:00,2.23194,2.23232,2.23179,2.23227,36000000.0
2005-03-21 17:42:00,2.23235,2.23253,2.232,2.2322,45800000.0
2005-03-21 17:43:00,2.23196,2.2324,2.23188,2.2324,33700000.0
2005-03-21 17:44:00,2.23243,2.2329,2.23235,2.23285,39100000.0
2005-03-21 17:45:00,2.23322,2.23354,2.23313,2.23337,22500000.0
2005-03-21 17:46:00,2.23364,2.23378,2.23339,2.23352,27000000.0
2005-03-21 17:47:00,2.23327,2.2337,2.23325,2.2337,22200000.0
2005-03-21 17:48:00,2.23326,2.23343,2.23321,2.23321,60299999.0
2005-03-21 17:49:00,2.23306,2.23334,2.23299,2.23304,25200000.0
2005-03-21 17:50:00,2.23298,2.23349,2.23298,2.23334,56000000.0
2005-03-21 17:51:00,2.23327,2.23327,2.23253,2.23263,15000000.0
2005-03-21 17:52:00,2.23249,2.23262,2.23232,2.23245,36800000.0
2005-03-21 17:53:00,2.23246,2.23274,2.23246,2.23274,34100000.0
2005-03-21 17:54:00,2.23302,2.23335,2.23293,2.2333,45200001.0
2005-03-21 17:55:00,2.23332,2.23332,2.23278,2.23285,33000000.0
2005-03-21 17:56:00,2.23248,2.23283,2.23218,2.23218,62300000.0
2005-03-21 17:57:00,2.23209,2.23225,2.23191,2.23191,26500000.0
2005-03-21 17:58:00,2.2317,2.23193,2.23156,2.23158,40100000.0
2005-03-21 17:59:00,2.23139,2.23154,2.23125,2.23139,31100000.0
2005-03-21 18:00:00,2.23137,2.23149,2.23105,2.23105,42500000.0
2005-03-21 18:01:00,2.23109,2.23127,2.23087,2.23097,342900001.0
2005-03-21 18:02:00,2.23108,2.23131,2.23069,2.23105,332800000.0
2005-03-21 18:03:00,2.23113,2.2316,2.23084,2.23126,412400000.0
2005-03-21 18:04:00,2.23156,2.23172,2.23122,2.23135,268700000.0
2005-03-21 18:05:00,2.23131,2.23147,2.23084,2.23084,210400001.0
2005-03-21 18:06:00,2.23114,2.23142,2.23088,2.23113,440600000.0
2005-03-21 18:07:00,2.23112,2.23139,2.23086,2.23128,385100000.0
2005-03-21 18:08:00,2.23101,2.23135,2.23086,2.23108,415600000.0
2005-03-21 18:09:00,2.23098,2.23135,2.23096,2.23116,300200000.0
2005-03-21 18:10:00,2.23127,2.23145,2.23096,2.23127,285400001.0
2005-03-21 18:11:00,2.23099,2.23127,2.23076,2.23088,255300000.0
2005-03-21 18:12:00,2.23097,2.23149,2.23082,2.23111,167100000.0
2005-03-21 18:13:00,2.23096,2.23158,2.23096,2.2312,115900000.0
2005-03-21 18:14:00,2.23143,2.23143,2.23073,2.23112,306500000.0
2005-03-21 18:15:00,2.23108,2.23117,2.23057,2.23065,293299999.0
2005-03-21 18:16:00,2.23081,2.23113,2.23058,2.23061,376200001.0
2005-03-21 18:17:00,2.23084,2.23084,2.23035,2.23045,186200000.0
2005-03-21 18:18:00,2.23057,2.23096,2.2305,2.23073,179200000.0
2005-03-21 18:19:00,2.2306,2.23098,2.23017,2.23073,292600000.0
2005-03-21 18:20:00,2.23078,2.23106,2.23041,2.23098,149100001.0
2005-03-21 18:21:00,2.2311,2.23144,2.23092,2.2312,264700000.0
2005-03-21 18:22:00,2.23125,2.23143,2.23086,2.23143,230500000.0
2005-03-21 18:23:00,2.23124,2.23145,2.23099,2.23139,363600000.0
2005-03-21 18:24:00,2.23147,2.23147,2.23109,2.23132,335100000.0
2005-03-21 18:25:00,2.23122,2.23173,2.23104,2.23173,310299999.0
2005-03-21 18:26:00,2.23187,2.2323,2.23161,2.23165,287600000.0
2005-03-21 18:27:00,2.23152,2.23195,2.23127,2.23185,270100000.0
2005-03-21 18:28:00,2.23177,2.23249,2.23161,2.23228,248200000.0
2005-03-21 18:29:00,2.23211,2.23236,2.23182,2.23225,216100000.0
2005-03-21 18:30:00,2.23227,2.23279,2.23201,2.2324,291100000.0
2005-03-21 18:31:00,2.23278,2.23321,2.23245,2.23321,213700000.0
2005-03-21 18:32:00,2.23342,2.23374,2.23295,2.23353,181600000.0
2005-03-21 18:33:00,2.23363,2.2337,2.23327,2.2335,303000000.0
2005-03-21 18:34:00,2.23374,2.23428,2.23336,2.23416,347899999.0
2005-03-21 18:35:00,2.2341,2.23427,2.23359,2.23394,197800000.0
2005-03-21 18:36:00,2.23416,2.23462,2.23399,2.23453,80100000.0
2005-03-21 18:37:00,2.23434,2.23462,2.23404,2.23462,81000000.0
2005-03-21 18:38:00,2.23468,2.23532,2.23468,2.23512,92399999.0
2005-03-21 18:39:00,2.23541,2.23565,2.23514,2.23532,163400000.0
2005-03-21 18:40:00,2.2354,2.2354,2.23483,2.23492,229400000.0
2005-03-21 18:41:00,2.23467,2.23487,2.23436,2.23477,127400000.0
2005-03-21 18:42:00,2.23494,2.23505,2.2347,2.23505,109900000.0
2005-03-21 18:43:00,2.23498,2.23498,2.23451,2.23472,68300000.0
2005-03-21 18:44:00,2.23497,2.2355,2.23494,2.2355,125900000.0
2005-03-21 18:45:00,2.23564,2.2358,2.23514,2.23564,72000000.0
2005-03-21 18:46:00,2.23594,2.23685,2.23587,2.23685,37300000.0
2005-03-21 18:47:00,2.23702,2.23726,2.23686,2.2371,35400000.0
2005-03-21 18:48:00,2.23695,2.2374,2.23695,2.23733,83700000.0
2005-03-21 18:49:00,2.23763,2.238,2.23763,2.238,36200000.0
2005-03-21 18:50:00,2.23792,2.23795,2.23755,2.23772,42100000.0
2005-03-21 18:51:00,2.2376,2.2378,2.23744,2.23767,191500000.0
2005-03-21 18:52:00,2.23749,2.23766,2.23709,2.23719,142900000.0
2005-03-21 18:53:00,2.237,2.23745,2.2367,2.23697,145900000.0
2005-03-21 18:54:00,2.2368,2.23694,2.23638,2.23653,175100000.0
2005-03-21 18:55:00,2.23641,2.23655,2.23614,2.23635,159000000.0
2005-03-21 18:56:00,2.23637,2.2365,2.23629,2.23641,47100000.0
2005-03-21 18:57:00,2.23626,2.2365,2.23614,2.2363,60000000.0
2005-03-21 18:58:00,2.23626,2.23664,2.23626,2.23647,206600000.0
2005-03-21 18:59:00,2.23638,2.23652,2.23609,2.23629,208400000.0
2005-03-21 19:00:00,2.23594,2.23633,2.23584,2.23602,65800000.0
2005-03-21 19:01:00,2.2359,2.23667,2.2359,2.23667,50900000.0
2005-03-21 19:02:00,2.2363,2.23651,2.23567,2.23648,177899998.0
2005-03-21 19:03:00,2.23627,2.2365,2.23604,2.23635,84600000.0
2005-03-21 19:04:00,2.23607,2.2366,2.23607,2.2363,44000000.0
2005-03-21 19:05:00,2.23621,2.23644,2.23617,2.23641,62200000.0
2005-03-21 19:06:00,2.23649,2.2368,2.23639,2.23662,252700001.0
2005-03-21 19:07:00,2.2365,2.23671,2.23604,2.23649,144099999.0
2005-03-21 19:08:00,2.2366,2.23671,2.23618,2.23657,184500000.0
2005-03-21 19:09:00,2.23626,2.23652,2.23621,2.23644,132700000.0
2005-03-21 19:10:00,2.23668,2.23701,2.23639,2.23669,87400000.0
2005-03-21 19:11:00,2.23649,2.23686,2.23644,2.23678,62400000.0
2005-03-21 19:12:00,2.23687,2.23688,2.23623,2.23656,34900000.0
2005-03-21 19:13:00,2.23665,2.23694,2.2364,2.23688,110400000.0
2005-03-21 19:14:00,2.23688,2.23719,2.23688,2.23712,107700000.0
2005-03-21 19:15:00,2.23705,2.23712,2.2367,2.23689,110300000.0
2005-03-21 19:16:00,2.23686,2.23686,2.23657,2.23678,32700000.0
2005-03-21 19:17:00,2.23679,2.23717,2.23671,2.23685,113599999.0
2005-03-21 19:18:00,2.23692,2.23726,2.23677,2.2369,75900000.0
2005-03-21 19:19:00,2.23657,2.23679,2.23634,2.23635,105699998.0
2005-03-21 19:20:00,2.23664,2.23687,2.23634,2.23661,115900000.0
2005-03-21 19:21:00,2.23643,2.23662,2.23627,2.23662,103100000.0
2005-03-21 19:22:00,2.23683,2.23732,2.23657,2.23659,47600000.0
2005-03-21 19:23:00,2.23669,2.23694,2.23652,2.23667,148700000.0
2005-03-21 19:24:00,2.23671,2.23698,2.2366,2.23698,87100000.0
2005-03-21 19:25:00,2.237,2.23701,2.23674,2.23691,82200000.0
2005-03-21 19:26:00,2.23653,2.23708,2.23648,2.23679,105200000.0
2005-03-21 19:27:00,2.23664,2.23689,2.23644,2.23676,139100000.0
2005-03-21 19:28:00,2.23663,2.23683,2.23647,2.23656,63200000.0
2005-03-21 19:29:00,2.23667,2.2369,2.23644,2.23665,91800000.0
2005-03-21 19:30:00,2.23656,2.23673,2.23626,2.23647,203100000.0
2005-03-21 19:31:00,2.23632,2.23632,2.2357,2.23628,71200000.0
2005-03-21 19:32:00,2.2358,2.23612,2.23544,2.23609,141100000.0
2005-03-21 19:33:00,2.23641,2.23653,2.23618,2.23635,46500000.0
2005-03-21 19:34:00,2.23641,2.23641,2.23594,2.23609,106100000.0
2005-03-21 19:35:00,2.23618,2.23636,2.23591,2.23615,101700000.0
2005-03-21 19:36:00,2.236,2.23613,2.23578,2.23589,121400000.0
2005-03-21 19:37:00,2.23609,2.23609,2.23566,2.23584,36000000.0
2005-03-21 19:38:00,2.23596,2.23618,2.23587,2.23599,21200000.0
2005-03-21 19:39:00,2.23609,2.2364,2.23604,2.23614,74400000.0
2005-03-21 19:40:00,2.23643,2.23647,2.2361,2.2361,119300000.0
2005-03-21 19:41:00,2.23608,2.23642,2.23601,2.23625,81000000.0
2005-03-21 19:42:00,2.23623,2.23634,2.23587,2.23602,78000000.0
2005-03-21 19:43:00,2.23625,2.2364,2.23601,2.23601,44300000.0
2005-03-21 19:44:00,2.23605,2.23615,2.23567,2.23593,90700000.0
2005-03-21 19:45:00,2.23604,2.23613,2.23583,2.23609,33500000.0
2005-03-21 19:46:00,2.23631,2.23631,2.23601,2.23613,97900000.0
2005-03-21 19:47:00,2.23605,2.23626,2.23592,2.23622,32000000.0
2005-03-21 19:48:00,2.23627,2.23646,2.23587,2.2363,91600000.0
2005-03-21 19:49:00,2.23627,2.2363,2.23584,2.23616,76900000.0
2005-03-21 19:50:00,2.23589,2.2361,2.23574,2.23597,42700000.0
2005-03-21 19:51:00,2.23589,2.23627,2.23577,2.23613,83100000.0
2005-03-21 19:52:00,2.23613,2.23628,2.23583,2.23596,47600000.0
2005-03-21 19:53:00,2.23596,2.23651,2.23589,2.23651,31400000.0
2005-03-21 19:54:00,2.23642,2.2365,2.23613,2.23613,69700000.0
2005-03-21 19:55:00,2.23651,2.23662,2.23627,2.2365,26100000.0
2005-03-21 19:56:00,2.2365,2.23683,2.23629,2.2367,102600000.0
2005-03-21 19:57:00,2.23688,2.23688,2.23642,2.23668,94400000.0
2005-03-21 19:58:00,2.2366,2.23702,2.2366,2.23665,84100000.0
2005-03-21 19:59:00,2.23706,2.23712,2.23666,2.23683,120600000.0
2005-03-21 20:00:00,2.23682,2.23726,2.23665,2.23665,63800000.0
2005-03-21 20:01:00,2.2369,2.23705,2.23675,2.23682,79700000.0
2005-03-21 20:02:00,2.23648,2.23689,2.23648,2.23668,56500000.0
2005-03-21 20:03:00,2.23676,2.23699,2.23664,2.2367,37800000.0
2005-03-21 20:04:00,2.23661,2.2367,2.23627,2.23651,29400000.0
2005-03-21 20:05:00,2.23635,2.23702,2.23635,2.23674,24700000.0
2005-03-21 20:06:00,2.2366,2.23676,2.23641,2.23666,26600000.0
2005-03-21 20:07:00,2.2369,2.2372,2.2369,2.2372,44200000.0
2005-03-21 20:08:00,2.23699,2.23733,2.23679,2.23701,105499999.0
2005-03-21 20:09:00,2.23713,2.23714,2.23694,2.23707,31700000.0
2005-03-21 20:10:00,2.237,2.23704,2.23669,2.23704,28000000.0
2005-03-21 20:11:00,2.23699,2.23706,2.23665,2.23665,74100000.0
2005-03-21 20:12:00,2.23678,2.23733,2.23678,2.2371,145200000.0
2005-03-21 20:13:00,2.23686,2.23714,2.23674,2.23685,184300000.0
2005-03-21 20:14:00,2.23678,2.23679,2.2365,2.2365,61300000.0
2005-03-21 20:15:00,2.23678,2.23701,2.23649,2.23689,240900000.0
2005-03-21 20:16:00,2.2369,2.23719,2.23671,2.23719,134800000.0
2005-03-21 20:17:00,2.23704,2.23719,2.23691,2.23712,36200000.0
2005-03-21 20:18:00,2.23721,2.23759,2.23721,2.23731,73400000.0
2005-03-21 20:19:00,2.23709,2.23753,2.23686,2.23716,145500000.0
2005-03-21 20:20:00,2.23685,2.23734,2.23669,2.23669,228499998.0
2005-03-21 20:21:00,2.23671,2.2374,2.23636,2.2374,58500000.0
2005-03-21 20:22:00,2.23738,2.23775,2.23708,2.23775,87900000.0
2005-03-21 20:23:00,2.23748,2.23789,2.23748,2.23771,144700000.0
2005-03-21 20:24:00,2.23779,2.23786,2.23764,2.23767,38600000.0
2005-03-21 20:25:00,2.23759,2.23781,2.23724,2.23735,192600001.0
2005-03-21 20:26:00,2.23747,2.23773,2.23721,2.23748,153700000.0
2005-03-21 20:27:00,2.23735,2.23738,2.23648,2.23719,93600000.0
2005-03-21 20:28:00,2.23753,2.23773,2.23709,2.23752,187900000.0
2005-03-21 20:29:00,2.23738,2.23771,2.23713,2.23746,158700000.0
2005-03-21 20:30:00,2.23755,2.23771,2.23739,2.23747,349500000.0
2005-03-21 20:31:00,2.2374,2.23765,2.237,2.23765,177000000.0
2005-03-21 20:32:00,2.23745,2.2378,2.23724,2.2376,388000000.0
2005-03-21 20:33:00,2.23747,2.23764,2.23717,2.23748,93500000.0
2005-03-21 20:34:00,2.23739,2.23798,2.2369,2.23786,94300000.0
2005-03-21 20:35:00,2.23791,2.23839,2.23762,2.23814,44800000.0
2005-03-21 20:36:00,2.23837,2.23847,2.23771,2.23791,45800000.0
2005-03-21 20:37:00,2.23742,2.23791,2.23739,2.23755,102900000.0
2005-03-21 20:38:00,2.23755,2.238,2.23744,2.23778,188500000.0
2005-03-21 20:39:00,2.2377,2.23779,2.23709,2.23754,92100000.0
2005-03-21 20:40:00,2.23776,2.23803,2.23765,2.23771,159900000.0
2005-03-21 20:41:00,2.2378,2.2378,2.23723,2.23743,161799999.0
2005-03-21 20:42:00,2.23775,2.23805,2.23744,2.23772,55700000.0
2005-03-21 20:43:00,2.23782,2.23805,2.23746,2.23765,93500000.0
2005-03-21 20:44:00,2.23791,2.23799,2.23771,2.23791,168000000.0
2005-03-21 20:45:00,2.23788,2.23811,2.23777,2.238,45000000.0
2005-03-21 20:46:00,2.23779,2.23807,2.23774,2.23795,38100000.0
2005-03-21 20:47:00,2.23782,2.23801,2.2376,2.2376,130100000.0
2005-03-21 20:48:00,2.2378,2.23818,2.23766,2.23781,219500000.0
2005-03-21 20:49:00,2.23744,2.2379,2.23738,2.2377,99100000.0
2005-03-21 20:50:00,2.23767,2.238,2.23767,2.23775,150400000.0
2005-03-21 20:51:00,2.23756,2.23781,2.23736,2.23758,125100000.0
2005-03-21 20:52:00,2.2375,2.2376,2.23694,2.23742,133600000.0
2005-03-21 20:53:00,2.2373,2.23757,2.23701,2.23724,214900000.0
2005-03-21 20:54:00,2.23724,2.23734,2.23693,2.23733,143800000.0
2005-03-21 20:55:00,2.23716,2.23744,2.23716,2.23738,31100000.0
2005-03-21 20:56:00,2.23723,2.23751,2.2371,2.23733,273500002.0
2005-03-21 20:57:00,2.23724,2.23753,2.23708,2.23745,349400001.0
2005-03-21 20:58:00,2.23707,2.23756,2.23699,2.2374,195300001.0
2005-03-21 20:59:00,2.2374,2.23774,2.2371,2.2373,229100000.0
2005-03-21 21:00:00,2.2374,2.2374,2.2365,2.2374,233200000.0
2005-03-21 21:01:00,2.23735,2.23768,2.23708,2.23768,314700000.0
2005-03-21 21:02:00,2.23754,2.23754,2.23688,2.23688,94300000.0
2005-03-21 21:03:00,2.2374,2.23774,2.23717,2.23717,69700000.0
2005-03-21 21:04:00,2.23716,2.23755,2.23671,2.23706,42600000.0
2005-03-21 21:05:00,2.23714,2.2375,2.23714,2.23735,82000001.0
2005-03-21 21:06:00,2.23727,2.23727,2.23652,2.23652,67500000.0
2005-03-21 21:07:00,2.2362,2.23656,2.23603,2.23641,32900000.0
2005-03-21 21:08:00,2.23656,2.23656,2.23623,2.23624,38300000.0
2005-03-21 21:09:00,2.23624,2.23642,2.23614,2.23625,68600000.0
2005-03-21 21:10:00,2.23633,2.23635,2.23569,2.23569,56800000.0
2005-03-21 21:11:00,2.23567,2.2359,2.23535,2.23556,117100000.0
2005-03-21 21:12:00,2.23562,2.2357,2.2354,2.23545,40800000.0
2005-03-21 21:13:00,2.2354,2.23557,2.23505,2.23532,128199999.0
2005-03-21 21:14:00,2.23557,2.23595,2.23543,2.23572,118600000.0
2005-03-21 21:15:00,2.2356,2.23579,2.2353,2.23543,167400000.0
2005-03-21 21:16:00,2.23582,2.2359,2.23536,2.2359,127800000.0
2005-03-21 21:17:00,2.23557,2.23566,2.23513,2.23513,151300000.0
2005-03-21 21:18:00,2.23563,2.23563,2.23517,2.23548,112000000.0
2005-03-21 21:19:00,2.23546,2.23564,2.23524,2.2354,96300000.0
2005-03-21 21:20:00,2.23548,2.23549,2.23517,2.23525,222800000.0
2005-03-21 21:21:00,2.23495,2.2353,2.23487,2.23507,217900000.0
2005-03-21 21:22:00,2.23514,2.23531,2.23472,2.23472,123700000.0
2005-03-21 21:23:00,2.23506,2.23526,2.23459,2.23511,107500000.0
2005-03-21 21:24:00,2.23544,2.23544,2.23487,2.23517,87300000.0
2005-03-21 21:25:00,2.23512,2.23532,2.23481,2.23516,47300000.0
2005-03-21 21:26:00,2.23527,2.23532,2.23464,2.23468,49500000.0
2005-03-21 21:27:00,2.23533,2.23533,2.23494,2.23511,59300000.0
2005-03-21 21:28:00,2.23512,2.23517,2.23436,2.23459,111600000.0
2005-03-21 21:29:00,2.23477,2.23491,2.23465,2.23465,38000000.0
2005-03-21 21:30:00,2.23505,2.23511,2.23488,2.23492,52100000.0
2005-03-21 21:31:00,2.23468,2.23523,2.23468,2.23512,45599999.0
2005-03-21 21:32:00,2.23521,2.23529,2.23485,2.23506,186100000.0
2005-03-21 21:33:00,2.23485,2.2351,2.2347,2.23472,83600000.0
2005-03-21 21:34:00,2.23496,2.23539,2.23496,2.23511,136600000.0
2005-03-21 21:35:00,2.23511,2.23511,2.23476,2.23476,37400000.0
2005-03-21 21:36:00,2.23497,2.23506,2.23481,2.23484,40800000.0
2005-03-21 21:37:00,2.23473,2.23518,2.23423,2.23518,63300000.0
2005-03-21 21:38:00,2.23545,2.23545,2.23513,2.23537,77100000.0
2005-03-21 21:39:00,2.23498,2.23498,2.23451,2.23468,51200000.0
2005-03-21 21:40:00,2.23498,2.23505,2.23475,2.23475,46500000.0
2005-03-21 21:41:00,2.23477,2.235,2.23474,2.23482,21600000.0
2005-03-21 21:42:00,2.23475,2.23516,2.23449,2.23492,110599999.0
2005-03-21 21:43:00,2.23502,2.23512,2.23465,2.23465,86200000.0
2005-03-21 21:44:00,2.23495,2.235,2.2346,2.23497,107300000.0
2005-03-21 21:45:00,2.23508,2.23533,2.23462,2.23503,85100000.0
2005-03-21 21:46:00,2.23508,2.23542,2.2347,2.2347,60900000.0
2005-03-21 21:47:00,2.23529,2.23529,2.23478,2.23488,111500000.0
2005-03-21 21:48:00,2.23528,2.23547,2.23515,2.23538,44800000.0
2005-03-21 21:49:00,2.23518,2.23548,2.23505,2.23522,105499999.0
2005-03-21 21:50:00,2.23566,2.23566,2.23503,2.23526,38600000.0
2005-03-21 21:51:00,2.23547,2.23576,2.23525,2.23576,30400000.0
2005-03-21 21:52:00,2.23573,2.23588,2.23537,2.23553,107900000.0
2005-03-21 21:53:00,2.23528,2.23549,2.23496,2.23496,56100000.0
2005-03-21 21:54:00,2.23495,2.23542,2.23495,2.23518,26400000.0
2005-03-21 21:55:00,2.23504,2.23523,2.23489,2.2352,103400000.0
2005-03-21 21:56:00,2.23527,2.23557,2.23511,2.23523,59600000.0
2005-03-21 21:57:00,2.23508,2.23513,2.23488,2.23496,29600000.0
2005-03-21 21:58:00,2.23475,2.23485,2.2346,2.2347,40700001.0
2005-03-21 21:59:00,2.23461,2.23461,2.23415,2.23453,170000000.0
2005-03-21 22:00:00,2.23442,2.23493,2.23437,2.2346,69400000.0
2005-03-21 22:01:00,2.23481,2.23483,2.23467,2.23475,65099999.0
2005-03-21 22:02:00,2.23461,2.23473,2.23435,2.23462,103500000.0
2005-03-21 22:03:00,2.23468,2.23505,2.23453,2.23505,20400000.0
2005-03-21 22:04:00,2.235,2.235,2.23469,2.23476,93700000.0
2005-03-21 22:05:00,2.23476,2.23505,2.23462,2.23494,85700000.0
2005-03-21 22:06:00,2.23513,2.23534,2.23505,2.23511,30000000.0
2005-03-21 22:07:00,2.23525,2.23537,2.23489,2.23501,31200000.0
2005-03-21 22:08:00,2.23524,2.2353,2.23497,2.23511,28700000.0
2005-03-21 22:09:00,2.23516,2.2354,2.23505,2.23507,55400000.0
2005-03-21 22:10:00,2.23535,2.2354,2.23532,2.23534,25600000.0
2005-03-21 22:11:00,2.2352,2.2352,2.23469,2.23503,26800000.0
2005-03-21 22:12:00,2.23533,2.23539,2.23505,2.23516,75500000.0
2005-03-21 22:13:00,2.23489,2.23536,2.23478,2.23536,55200000.0
2005-03-21 22:14:00,2.23534,2.23542,2.2351,2.2351,47100000.0
2005-03-21 22:15:00,2.23534,2.23568,2.23517,2.23548,101900000.0
2005-03-21 22:16:00,2.23558,2.2357,2.23528,2.23529,128400000.0
2005-03-21 22:17:00,2.23473,2.23542,2.23473,2.23542,17000000.0
2005-03-21 22:18:00,2.23544,2.23566,2.23526,2.23557,45100000.0
2005-03-21 22:19:00,2.23571,2.23571,2.23525,2.23553,43099999.0
2005-03-21 22:20:00,2.23566,2.23566,2.23519,2.2353,32900000.0
2005-03-21 22:21:00,2.23535,2.23564,2.23507,2.23564,40800000.0
2005-03-21 22:22:00,2.23539,2.2357,2.23496,2.23527,135600000.0
2005-03-21 22:23:00,2.23504,2.2354,2.23502,2.23514,77300000.0
2005-03-21 22:24:00,2.2351,2.23545,2.2351,2.23538,10400000.0
2005-03-21 22:25:00,2.23507,2.23519,2.23444,2.23486,71900000.0
2005-03-21 22:26:00,2.23508,2.23508,2.23472,2.23472,43200000.0
2005-03-21 22:27:00,2.23471,2.23518,2.23471,2.23508,23500000.0
2005-03-21 22:28:00,2.2349,2.23515,2.2348,2.23512,43500000.0
2005-03-21 22:29:00,2.23503,2.23538,2.23488,2.23531,156499999.0
2005-03-21 22:30:00,2.23543,2.23543,2.23465,2.23514,106200000.0
2005-03-21 22:31:00,2.23458,2.23475,2.23421,2.23458,36700000.0
2005-03-21 22:32:00,2.23475,2.23493,2.23451,2.23493,44500000.0
2005-03-21 22:33:00,2.23478,2.23496,2.2346,2.2346,56300000.0
2005-03-21 22:34:00,2.23497,2.23505,2.23461,2.235,100900000.0
2005-03-21 22:35:00,2.23498,2.23518,2.23488,2.23497,48400000.0
2005-03-21 22:36:00,2.23499,2.2351,2.23471,2.23473,24200000.0
2005-03-21 22:37:00,2.23478,2.23496,2.2347,2.2347,25200000.0
2005-03-21 22:38:00,2.23434,2.23505,2.23434,2.23486,57300000.0
2005-03-21 22:39:00,2.2351,2.2354,2.23503,2.2353,52600001.0
2005-03-21 22:40:00,2.23548,2.23567,2.23534,2.2356,67500000.0
2005-03-21 22:41:00,2.23533,2.23554,2.23533,2.23549,24600000.0
2005-03-21 22:42:00,2.23555,2.23556,2.23509,2.23509,45200000.0
2005-03-21 22:43:00,2.23495,2.23526,2.23456,2.23456,122000000.0
2005-03-21 22:44:00,2.23501,2.23501,2.2345,2.2345,60400000.0
2005-03-21 22:45:00,2.23515,2.23529,2.23506,2.2351,90700001.0
2005-03-21 22:46:00,2.23519,2.23543,2.23504,2.23543,99700000.0
2005-03-21 22:47:00,2.23508,2.23547,2.23508,2.2351,26700000.0
2005-03-21 22:48:00,2.23528,2.23565,2.23506,2.2354,59000000.0
2005-03-21 22:49:00,2.23587,2.23587,2.23516,2.23558,63600000.0
2005-03-21 22:50:00,2.23544,2.23583,2.2354,2.23583,17800000.0
2005-03-21 22:51:00,2.23593,2.23611,2.23551,2.2356,82500000.0
2005-03-21 22:52:00,2.23564,2.23573,2.23522,2.23527,52700000.0
2005-03-21 22:53:00,2.23541,2.23582,2.23541,2.23552,57900000.0
2005-03-21 22:54:00,2.23537,2.23574,2.23533,2.23574,40200000.0
2005-03-21 22:55:00,2.23557,2.23568,2.23513,2.23533,44400000.0
2005-03-21 22:56:00,2.23528,2.23536,2.23515,2.23529,31500000.0
2005-03-21 22:57:00,2.23538,2.2355,2.23511,2.23545,18500000.0
2005-03-21 22:58:00,2.23537,2.23559,2.23526,2.23543,52899999.0
2005-03-21 22:59:00,2.23519,2.23562,2.23457,2.23562,35600000.0
2005-03-21 23:00:00,2.23527,2.23567,2.23527,2.23558,47500000.0
2005-03-21 23:01:00,2.23543,2.23562,2.2353,2.2353,43300000.0
2005-03-21 23:02:00,2.23541,2.23551,2.23529,2.23543,38099999.0
2005-03-21 23:03:00,2.2356,2.23572,2.23542,2.23564,39100001.0
2005-03-21 23:04:00,2.23545,2.23565,2.2352,2.2352,29600000.0
2005-03-21 23:05:00,2.23546,2.23563,2.23529,2.2354,51200000.0
2005-03-21 23:06:00,2.23509,2.23522,2.23492,2.23509,32100000.0
2005-03-21 23:07:00,2.2353,2.23535,2.23511,2.23522,57500000.0
2005-03-21 23:08:00,2.23541,2.23541,2.23527,2.23536,39100000.0
2005-03-21 23:09:00,2.23528,2.23545,2.2351,2.23527,32100000.0
2005-03-21 23:10:00,2.2353,2.23553,2.23491,2.23511,38100000.0
2005-03-21 23:11:00,2.23542,2.23542,2.235,2.235,24600000.0
2005-03-21 23:12:00,2.23513,2.23524,2.23468,2.23468,36000000.0
2005-03-21 23:13:00,2.23479,2.23491,2.23434,2.23434,31400000.0
2005-03-21 23:14:00,2.23453,2.23469,2.23437,2.23439,27200000.0
2005-03-21 23:15:00,2.23444,2.23449,2.23379,2.23379,16300000.0
2005-03-21 23:16:00,2.23445,2.23466,2.23423,2.23423,42300000.0
2005-03-21 23:17:00,2.23456,2.23456,2.23414,2.23414,17500000.0
2005-03-21 23:18:00,2.23417,2.23448,2.23417,2.23447,29900000.0
2005-03-21 23:19:00,2.23436,2.23449,2.23418,2.23446,43300000.0
2005-03-21 23:20:00,2.23437,2.23437,2.23392,2.23392,37900000.0
2005-03-21 23:21:00,2.23394,2.23394,2.23288,2.23351,33900000.0
2005-03-21 23:22:00,2.23402,2.23441,2.23402,2.2344,22900000.0
2005-03-21 23:23:00,2.23432,2.23465,2.2342,2.23443,28800000.0
2005-03-21 23:24:00,2.23488,2.23504,2.23468,2.23468,17400000.0
2005-03-21 23:25:00,2.23483,2.235,2.23402,2.23402,43500000.0
2005-03-21 23:26:00,2.23491,2.23507,2.23477,2.23477,56800001.0
2005-03-21 23:27:00,2.23483,2.23503,2.23475,2.23499,27300000.0
2005-03-21 23:28:00,2.23486,2.2351,2.23456,2.23474,29400000.0
2005-03-21 23:29:00,2.23494,2.23507,2.23474,2.23484,34500000.0
2005-03-21 23:30:00,2.23493,2.23517,2.2347,2.23501,46000000.0
2005-03-21 23:31:00,2.23519,2.23526,2.23494,2.23524,53400000.0
2005-03-21 23:32:00,2.23524,2.23524,2.23435,2.2349,41300000.0
2005-03-21 23:33:00,2.23483,2.23539,2.2348,2.23525,46100000.0
2005-03-21 23:34:00,2.23541,2.23556,2.23511,2.23549,46100000.0
2005-03-21 23:35:00,2.23547,2.2355,2.23497,2.23502,44100000.0
2005-03-21 23:36:00,2.23504,2.23504,2.23474,2.23478,22100000.0
2005-03-21 23:37:00,2.2349,2.2349,2.23467,2.23479,39500000.0
2005-03-21 23:38:00,2.2349,2.2349,2.23437,2.23458,30200000.0
2005-03-21 23:39:00,2.23476,2.23488,2.2346,2.23474,31000000.0
2005-03-21 23:40:00,2.23489,2.23507,2.23431,2.23479,52300000.0
2005-03-21 23:41:00,2.23485,2.235,2.23475,2.23477,38900000.0
2005-03-21 23:42:00,2.23509,2.2352,2.23463,2.23476,28000000.0
2005-03-21 23:43:00,2.23496,2.23496,2.23446,2.23446,21900000.0
2005-03-21 23:44:00,2.23467,2.23493,2.23426,2.23426,21400000.0
2005-03-21 23:45:00,2.2344,2.23464,2.23426,2.23433,21200000.0
2005-03-21 23:46:00,2.23439,2.23479,2.23415,2.23479,63200000.0
2005-03-21 23:47:00,2.23458,2.23489,2.23432,2.23487,42700000.0
2005-03-21 23:48:00,2.23473,2.23482,2.23452,2.23473,37500000.0
2005-03-21 23:49:00,2.23461,2.23497,2.23456,2.2349,19900000.0
2005-03-21 23:50:00,2.23502,2.23522,2.23468,2.23468,29400000.0
2005-03-21 23:51:00,2.23465,2.23526,2.23452,2.23506,47300000.0
2005-03-21 23:52:00,2.23488,2.23495,2.23467,2.23467,28000000.0
2005-03-21 23:53:00,2.2346,2.23505,2.23458,2.2348,35400000.0
2005-03-21 23:54:00,2.235,2.23505,2.23483,2.23499,36100000.0
2005-03-21 23:55:00,2.23447,2.23503,2.23447,2.2348,34400000.0
2005-03-21 23:56:00,2.23529,2.23529,2.23492,2.23494,53300000.0
2005-03-21 23:57:00,2.23478,2.23532,2.23473,2.23512,60800000.0
2005-03-21 23:58:00,2.23492,2.23563,2.23481,2.23563,41100000.0
2005-03-21 23:59:00,2.23515,2.23517,2.23477,2.23499,26800000.0
2005-03-22 00:00:00,2.2348,2.23498,2.23477,2.23477,35700000.0
2005-03-22 00:01:00,2.23467,2.23528,2.23467,2.23528,24000000.0
2005-03-22 00:02:00,2.23542,2.23542,2.23497,2.23516,27300000.0
2005-03-22 00:03:00,2.23532,2.23532,2.2347,2.23476,43299999.0
2005-03-22 00:04:00,2.23482,2.23517,2.23476,2.23498,35400000.0
2005-03-22 00:05:00,2.23475,2.2352,2.23465,2.2352,11600000.0
2005-03-22 00:06:00,2.23498,2.23521,2.23482,2.2352,41800001.0
2005-03-22 00:07:00,2.23523,2.23583,2.23523,2.23565,19900000.0
2005-03-22 00:08:00,2.2355,2.23554,2.23516,2.23554,21100000.0
2005-03-22 00:09:00,2.23569,2.23569,2.23503,2.2354,46800000.0
2005-03-22 00:10:00,2.23509,2.23526,2.23491,2.23495,50700000.0
2005-03-22 00:11:00,2.2351,2.23551,2.23508,2.2352,31000000.0
2005-03-22 00:12:00,2.23512,2.23524,2.23474,2.23474,31600000.0
2005-03-22 00:13:00,2.23508,2.23525,2.2349,2.23525,50000000.0
2005-03-22 00:14:00,2.2349,2.23491,2.23426,2.23426,48100000.0
2005-03-22 00:15:00,2.23452,2.23495,2.23452,2.23495,8000000.0
2005-03-22 00:16:00,2.23513,2.23521,2.23442,2.23442,58100000.0
2005-03-22 00:17:00,2.23474,2.2351,2.23458,2.23495,40900000.0
2005-03-22 00:18:00,2.23501,2.23526,2.23473,2.23497,38500000.0
2005-03-22 00:19:00,2.23502,2.23502,2.23464,2.23482,15100000.0
2005-03-22 00:20:00,2.23489,2.23499,2.2347,2.23486,42400000.0
2005-03-22 00:21:00,2.23497,2.23509,2.23454,2.23454,15300000.0
2005-03-22 00:22:00,2.23487,2.23494,2.23454,2.23458,52800000.0
2005-03-22 00:23:00,2.23453,2.23505,2.23453,2.23505,52200000.0
2005-03-22 00:24:00,2.23507,2.23507,2.23461,2.2347,40200000.0
2005-03-22 00:25:00,2.23466,2.23494,2.23448,2.23494,45300000.0
2005-03-22 00:26:00,2.23494,2.23501,2.23455,2.23455,35800000.0
2005-03-22 00:27:00,2.23434,2.235,2.23434,2.23494,35900000.0
2005-03-22 00:28:00,2.23497,2.23506,2.23444,2.23468,46000000.0
2005-03-22 00:29:00,2.23494,2.23494,2.2345,2.23463,59100000.0
2005-03-22 00:30:00,2.23463,2.2348,2.23458,2.23474,41900000.0
2005-03-22 00:31:00,2.2343,2.23456,2.23429,2.23454,17800000.0
2005-03-22 00:32:00,2.23451,2.23452,2.23428,2.23442,29900000.0
2005-03-22 00:33:00,2.23425,2.23431,2.23393,2.23393,14400000.0
2005-03-22 00:34:00,2.23401,2.23434,2.23401,2.23417,34700000.0
2005-03-22 00:35:00,2.23416,2.23461,2.23408,2.23458,57000000.0
2005-03-22 00:36:00,2.23464,2.23478,2.23441,2.23478,29100000.0
2005-03-22 00:37:00,2.23493,2.23501,2.23457,2.23457,37900000.0
2005-03-22 00:38:00,2.23478,2.23493,2.2346,2.23493,31600000.0
2005-03-22 00:39:00,2.23492,2.23525,2.23492,2.2351,32100000.0
2005-03-22 00:40:00,2.23495,2.23519,2.23445,2.23502,47600000.0
2005-03-22 00:41:00,2.23531,2.23531,2.23481,2.23514,62400000.0
2005-03-22 00:42:00,2.23456,2.23524,2.23456,2.23509,35000000.0
2005-03-22 00:43:00,2.2351,2.23518,2.23491,2.23503,53600000.0
2005-03-22 00:44:00,2.2347,2.235,2.23454,2.23456,27200000.0
2005-03-22 00:45:00,2.23448,2.2351,2.23447,2.23504,31800000.0
2005-03-22 00:46:00,2.23477,2.23511,2.23469,2.23471,26200000.0
2005-03-22 00:47:00,2.23423,2.23494,2.23423,2.23494,34600000.0
2005-03-22 00:48:00,2.23455,2.23511,2.23446,2.23511,34200000.0
2005-03-22 00:49:00,2.23485,2.23505,2.23453,2.23453,61500001.0
2005-03-22 00:50:00,2.23454,2.23485,2.23454,2.23473,39200000.0
2005-03-22 00:51:00,2.23472,2.2351,2.2346,2.2351,28100000.0
2005-03-22 00:52:00,2.23476,2.23506,2.23476,2.23483,23200000.0
2005-03-22 00:53:00,2.23468,2.23496,2.23463,2.23479,28000000.0
2005-03-22 00:54:00,2.23476,2.23517,2.23461,2.23506,33700000.0
2005-03-22 00:55:00,2.23489,2.2352,2.23482,2.23482,55200000.0
2005-03-22 00:56:00,2.23509,2.23555,2.235,2.23555,15100000.0
2005-03-22 00:57:00,2.23537,2.23556,2.23507,2.23556,29500000.0
2005-03-22 00:58:00,2.23533,2.23556,2.23533,2.23544,40200000.0
2005-03-22 00:59:00,2.2351,2.23549,2.23499,2.2352,36800000.0
2005-03-22 01:00:00,2.23556,2.23556,2.23505,2.23539,51500000.0
2005-03-22 01:01:00,2.23553,2.23586,2.23533,2.23573,38300000.0
2005-03-22 01:02:00,2.23617,2.23654,2.23601,2.23601,19600000.0
2005-03-22 01:03:00,2.23608,2.23637,2.23596,2.23611,29200000.0
2005-03-22 01:04:00,2.23606,2.2361,2.23548,2.23548,29000000.0
2005-03-22 01:05:00,2.23547,2.23563,2.23473,2.23489,33100000.0
2005-03-22 01:06:00,2.23496,2.23505,2.23473,2.23505,24400000.0
2005-03-22 01:07:00,2.235,2.23525,2.23475,2.23481,36000000.0
2005-03-22 01:08:00,2.2355,2.23572,2.23532,2.23552,17300000.0
2005-03-22 01:09:00,2.23581,2.23581,2.23507,2.23507,16800000.0
2005-03-22 01:10:00,2.23565,2.23588,2.23545,2.23576,46800000.0
2005-03-22 01:11:00,2.23573,2.23573,2.23534,2.23534,30200000.0
2005-03-22 01:12:00,2.23528,2.2358,2.23527,2.23558,32200000.0
2005-03-22 01:13:00,2.23556,2.23576,2.23551,2.23576,30400000.0
2005-03-22 01:14:00,2.23576,2.23586,2.23536,2.2356,40800000.0
2005-03-22 01:15:00,2.23571,2.23588,2.23546,2.23581,39500000.0
2005-03-22 01:16:00,2.23533,2.23564,2.23517,2.23517,33200000.0
2005-03-22 01:17:00,2.23493,2.23542,2.23493,2.23523,20100000.0
2005-03-22 01:18:00,2.23516,2.23545,2.23502,2.2354,40400000.0
2005-03-22 01:19:00,2.23485,2.23518,2.23485,2.23489,39100000.0
2005-03-22 01:20:00,2.23474,2.23545,2.23471,2.23545,40800000.0
2005-03-22 01:21:00,2.23532,2.2356,2.23532,2.23551,27800000.0
2005-03-22 01:22:00,2.23545,2.23578,2.23525,2.23539,52700000.0
2005-03-22 01:23:00,2.23557,2.2359,2.23552,2.2358,53300000.0
2005-03-22 01:24:00,2.23562,2.23591,2.23562,2.23574,87599999.0
2005-03-22 01:25:00,2.23567,2.23605,2.23551,2.23584,25700000.0
2005-03-22 01:26:00,2.2357,2.2358,2.23556,2.2357,46500000.0
2005-03-22 01:27:00,2.23536,2.23568,2.23529,2.23548,59100000.0
2005-03-22 01:28:00,2.23549,2.2356,2.23461,2.23491,30200000.0
2005-03-22 01:29:00,2.23565,2.23565,2.23515,2.2353,15000000.0
2005-03-22 01:30:00,2.23532,2.23555,2.23517,2.23555,29800000.0
2005-03-22 01:31:00,2.23547,2.23566,2.23476,2.23502,45000000.0
2005-03-22 01:32:00,2.23496,2.23514,2.23471,2.23478,39000000.0
2005-03-22 01:33:00,2.23476,2.23494,2.2346,2.23483,32300000.0
2005-03-22 01:34:00,2.23462,2.23475,2.2345,2.2347,48500001.0
2005-03-22 01:35:00,2.23464,2.23464,2.23447,2.23464,22800000.0
2005-03-22 01:36:00,2.2345,2.23479,2.23437,2.23465,63000000.0
2005-03-22 01:37:00,2.23438,2.23446,2.23414,2.23425,31800000.0
2005-03-22 01:38:00,2.23416,2.23445,2.23406,2.23445,31300000.0
2005-03-22 01:39:00,2.23428,2.23444,2.2342,2.23428,51800000.0
2005-03-22 01:40:00,2.23415,2.23435,2.23388,2.23435,23900000.0
2005-03-22 01:41:00,2.23431,2.23494,2.23422,2.23477,41600000.0
2005-03-22 01:42:00,2.2348,2.23505,2.23463,2.23505,39600000.0
2005-03-22 01:43:00,2.23505,2.23519,2.23453,2.23455,30300000.0
2005-03-22 01:44:00,2.23462,2.23496,2.23459,2.23459,31300000.0
2005-03-22 01:45:00,2.23461,2.23492,2.23461,2.23481,34100000.0
2005-03-22 01:46:00,2.23484,2.23518,2.23484,2.23505,29400000.0
2005-03-22 01:47:00,2.23476,2.23487,2.23427,2.23434,43200000.0
2005-03-22 01:48:00,2.23496,2.23496,2.2345,2.23454,33800000.0
2005-03-22 01:49:00,2.2346,2.23481,2.23455,2.23477,26100000.0
2005-03-22 01:50:00,2.23444,2.23477,2.23418,2.23418,33800000.0
2005-03-22 01:51:00,2.23464,2.2347,2.23417,2.2342,29000000.0
2005-03-22 01:52:00,2.23438,2.2345,2.23414,2.2345,38600000.0
2005-03-22 01:53:00,2.23419,2.23457,2.23419,2.23449,93100000.0
2005-03-22 01:54:00,2.23456,2.23463,2.23437,2.23437,28100000.0
2005-03-22 01:55:00,2.23441,2.23449,2.23433,2.23443,40499999.0
2005-03-22 01:56:00,2.23433,2.23452,2.23426,2.23433,26500000.0
2005-03-22 01:57:00,2.23425,2.23464,2.23424,2.2345,22400000.0
2005-03-22 01:58:00,2.23401,2.23474,2.23401,2.23474,18800000.0
2005-03-22 01:59:00,2.23453,2.23472,2.2343,2.23436,24000000.0
2005-03-22 02:00:00,2.23499,2.23566,2.23461,2.23461,49700000.0
2005-03-22 02:01:00,2.23456,2.2346,2.23436,2.2346,33800000.0
2005-03-22 02:02:00,2.23455,2.23487,2.2345,2.23468,29300000.0
2005-03-22 02:03:00,2.23439,2.23459,2.23437,2.23437,21900000.0
2005-03-22 02:04:00,2.23459,2.2347,2.23422,2.23427,36000000.0
2005-03-22 02:05:00,2.23418,2.23444,2.23407,2.23421,59500001.0
2005-03-22 02:06:00,2.2339,2.23399,2.23367,2.23381,63200000.0
2005-03-22 02:07:00,2.23375,2.23389,2.23369,2.2338,32800000.0
2005-03-22 02:08:00,2.23379,2.23379,2.23338,2.23344,21900000.0
2005-03-22 02:09:00,2.23356,2.23373,2.23325,2.23373,35400000.0
2005-03-22 02:10:00,2.23361,2.23406,2.23341,2.23402,33600000.0
2005-03-22 02:11:00,2.23354,2.23397,2.23353,2.23385,26200000.0
2005-03-22 02:12:00,2.23433,2.2345,2.23377,2.2345,28800000.0
2005-03-22 02:13:00,2.2341,2.23417,2.23376,2.23401,47300000.0
2005-03-22 02:14:00,2.23383,2.23396,2.23353,2.23381,44000000.0
2005-03-22 02:15:00,2.23382,2.23386,2.23356,2.23386,22700000.0
2005-03-22 02:16:00,2.23375,2.23403,2.23375,2.23403,25600000.0
2005-03-22 02:17:00,2.23373,2.23373,2.23359,2.23368,24600000.0
2005-03-22 02:18:00,2.23398,2.23398,2.23357,2.23382,68500000.0
2005-03-22 02:19:00,2.23364,2.23416,2.23364,2.2339,34000000.0
2005-03-22 02:20:00,2.2337,2.23381,2.2335,2.2338,27800000.0
2005-03-22 02:21:00,2.23348,2.23385,2.23342,2.23373,32800000.0
2005-03-22 02:22:00,2.23356,2.23376,2.2334,2.23361,28000000.0
2005-03-22 02:23:00,2.23354,2.23384,2.23332,2.23332,33600000.0
2005-03-22 02:24:00,2.23337,2.2337,2.23328,2.23328,30400000.0
2005-03-22 02:25:00,2.23359,2.23359,2.2332,2.23336,29800000.0
2005-03-22 02:26:00,2.23363,2.23366,2.23322,2.23348,41100000.0
2005-03-22 02:27:00,2.23374,2.23374,2.2331,2.2331,29200000.0
2005-03-22 02:28:00,2.23347,2.23347,2.23308,2.23308,20000000.0
2005-03-22 02:29:00,2.23324,2.23384,2.23324,2.23357,43200000.0
2005-03-22 02:30:00,2.23341,2.23365,2.23309,2.23309,26200000.0
2005-03-22 02:31:00,2.2334,2.2339,2.2334,2.2339,30800000.0
2005-03-22 02:32:00,2.23372,2.23394,2.23365,2.23394,72200000.0
2005-03-22 02:33:00,2.23384,2.23414,2.23364,2.23406,31600000.0
2005-03-22 02:34:00,2.23389,2.23406,2.23365,2.23374,65500000.0
2005-03-22 02:35:00,2.23397,2.23407,2.23351,2.23351,32000000.0
2005-03-22 02:36:00,2.23399,2.23399,2.23345,2.23345,34400000.0
2005-03-22 02:37:00,2.2335,2.23395,2.2335,2.23376,45600000.0
2005-03-22 02:38:00,2.23408,2.23426,2.23391,2.23391,30300000.0
2005-03-22 02:39:00,2.23401,2.23454,2.23401,2.23454,40500000.0
2005-03-22 02:40:00,2.23435,2.23435,2.23402,2.23422,36400001.0
2005-03-22 02:41:00,2.23431,2.23442,2.23422,2.23435,44800000.0
2005-03-22 02:42:00,2.23441,2.23505,2.23409,2.23489,36900000.0
2005-03-22 02:43:00,2.23472,2.23477,2.2341,2.23431,28300000.0
2005-03-22 02:44:00,2.23429,2.23458,2.23429,2.23456,28900000.0
2005-03-22 02:45:00,2.23461,2.23475,2.23432,2.23457,31000000.0
2005-03-22 02:46:00,2.23448,2.23456,2.23415,2.23415,32400000.0
2005-03-22 02:47:00,2.23416,2.23455,2.2341,2.23434,31900000.0
2005-03-22 02:48:00,2.23452,2.23452,2.23413,2.23424,23000000.0
2005-03-22 02:49:00,2.23436,2.23436,2.23408,2.23433,35700000.0
2005-03-22 02:50:00,2.23431,2.23445,2.23407,2.23411,23700000.0
2005-03-22 02:51:00,2.23383,2.23458,2.2338,2.23429,26900000.0
2005-03-22 02:52:00,2.2339,2.23404,2.2335,2.23363,34900000.0
2005-03-22 02:53:00,2.23372,2.23379,2.23339,2.23339,20400000.0
2005-03-22 02:54:00,2.23363,2.23369,2.23317,2.23317,32700000.0
2005-03-22 02:55:00,2.23308,2.23381,2.23307,2.23368,48899999.0
2005-03-22 02:56:00,2.23385,2.23414,2.23353,2.23396,22900000.0
2005-03-22 02:57:00,2.23392,2.2343,2.23372,2.23385,40000000.0
2005-03-22 02:58:00,2.23381,2.23406,2.23364,2.23364,31300000.0
2005-03-22 02:59:00,2.23372,2.23386,2.23352,2.23386,25800000.0
2005-03-22 03:00:00,2.23382,2.23397,2.23371,2.23386,36300000.0
2005-03-22 03:01:00,2.23371,2.23407,2.23371,2.23407,22000000.0
2005-03-22 03:02:00,2.23402,2.2341,2.23385,2.23398,35100000.0
2005-03-22 03:03:00,2.23392,2.23409,2.23361,2.23367,26100000.0
2005-03-22 03:04:00,2.23395,2.2346,2.23395,2.2346,39700000.0
2005-03-22 03:05:00,2.23432,2.23456,2.23414,2.23414,17100000.0
2005-03-22 03:06:00,2.23403,2.23441,2.23403,2.23441,34700000.0
2005-03-22 03:07:00,2.23395,2.23411,2.2337,2.23381,33700000.0
2005-03-22 03:08:00,2.23427,2.23427,2.23407,2.23407,16800000.0
2005-03-22 03:09:00,2.23421,2.23434,2.23413,2.23413,22300000.0
2005-03-22 03:10:00,2.23445,2.23445,2.23366,2.23366,30700000.0
2005-03-22 03:11:00,2.23447,2.23447,2.23407,2.23419,26700000.0
2005-03-22 03:12:00,2.23412,2.23437,2.23375,2.23437,26100000.0
2005-03-22 03:13:00,2.23403,2.23422,2.23379,2.23422,23500000.0
2005-03-22 03:14:00,2.23432,2.23454,2.23417,2.2343,35400000.0
2005-03-22 03:15:00,2.23461,2.23461,2.23378,2.23378,23100000.0
2005-03-22 03:16:00,2.23438,2.23463,2.23383,2.23383,40600000.0
2005-03-22 03:17:00,2.23432,2.23437,2.23393,2.23423,38200000.0
2005-03-22 03:18:00,2.23421,2.23434,2.2342,2.2342,19900000.0
2005-03-22 03:19:00,2.23435,2.23443,2.23415,2.2344,32300000.0
2005-03-22 03:20:00,2.23414,2.23435,2.23403,2.23432,58700001.0
2005-03-22 03:21:00,2.23419,2.23456,2.23406,2.23406,35900000.0
2005-03-22 03:22:00,2.23452,2.23486,2.23452,2.23469,34100000.0
2005-03-22 03:23:00,2.23406,2.23489,2.23397,2.23489,29400000.0
2005-03-22 03:24:00,2.23474,2.23474,2.23424,2.23424,29700000.0
2005-03-22 03:25:00,2.23398,2.23443,2.23398,2.2344,19400000.0
2005-03-22 03:26:00,2.23457,2.23458,2.23438,2.23455,24600000.0
2005-03-22 03:27:00,2.23448,2.23454,2.2343,2.23436,35800000.0
2005-03-22 03:28:00,2.23459,2.23465,2.23436,2.23465,29300000.0
2005-03-22 03:29:00,2.23431,2.23473,2.23421,2.23473,36200000.0
2005-03-22 03:30:00,2.23472,2.2349,2.23471,2.23471,18400000.0
2005-03-22 03:31:00,2.23468,2.23487,2.23463,2.23471,54400000.0
2005-03-22 03:32:00,2.23473,2.23495,2.23462,2.23466,39800000.0
2005-03-22 03:33:00,2.23482,2.23482,2.23439,2.23472,33700000.0
2005-03-22 03:34:00,2.23465,2.23465,2.23433,2.23445,29200000.0
2005-03-22 03:35:00,2.23446,2.23466,2.23446,2.23463,19600000.0
2005-03-22 03:36:00,2.23458,2.23482,2.23438,2.23463,23600000.0
2005-03-22 03:37:00,2.23448,2.23491,2.23427,2.23491,26600000.0
2005-03-22 03:38:00,2.23446,2.23475,2.23446,2.23458,35600000.0
2005-03-22 03:39:00,2.23465,2.23477,2.23455,2.23455,18000000.0
2005-03-22 03:40:00,2.23492,2.23513,2.23489,2.23492,26700000.0
2005-03-22 03:41:00,2.23493,2.23493,2.23445,2.23474,22800000.0
2005-03-22 03:42:00,2.23467,2.23481,2.23446,2.23458,21800000.0
2005-03-22 03:43:00,2.23432,2.23451,2.23391,2.23437,55700000.0
2005-03-22 03:44:00,2.23444,2.23469,2.23437,2.23469,44200000.0
2005-03-22 03:45:00,2.23403,2.2344,2.23372,2.2344,22000000.0
2005-03-22 03:46:00,2.23419,2.23419,2.23394,2.23394,13700000.0
2005-03-22 03:47:00,2.23393,2.23419,2.23391,2.23393,26400000.0
2005-03-22 03:48:00,2.23418,2.23446,2.23417,2.23422,51300000.0
2005-03-22 03:49:00,2.23421,2.2344,2.23421,2.23422,35699999.0
2005-03-22 03:50:00,2.23413,2.23433,2.23399,2.23433,15100000.0
2005-03-22 03:51:00,2.23436,2.23439,2.23418,2.23436,27400000.0
2005-03-22 03:52:00,2.23422,2.23442,2.2339,2.23405,58500000.0
2005-03-22 03:53:00,2.23457,2.23461,2.23426,2.23426,46800000.0
2005-03-22 03:54:00,2.23443,2.23443,2.23408,2.23423,48399999.0
2005-03-22 03:55:00,2.23439,2.23439,2.23402,2.23423,19500000.0
2005-03-22 03:56:00,2.23449,2.23465,2.23412,2.23412,33400000.0
2005-03-22 03:57:00,2.2345,2.23457,2.2342,2.2342,35000000.0
2005-03-22 03:58:00,2.23444,2.23444,2.23408,2.23429,34200000.0
2005-03-22 03:59:00,2.23454,2.23454,2.23422,2.23429,19400000.0
2005-03-22 04:00:00,2.23443,2.23483,2.23443,2.23454,38200000.0
2005-03-22 04:01:00,2.23454,2.23509,2.23454,2.23494,30900000.0
2005-03-22 04:02:00,2.23489,2.23504,2.23471,2.23491,44700000.0
2005-03-22 04:03:00,2.23506,2.23506,2.23479,2.23496,43200000.0
2005-03-22 04:04:00,2.23507,2.23507,2.23442,2.23468,34700000.0
2005-03-22 04:05:00,2.23456,2.23474,2.23442,2.23468,50300000.0
2005-03-22 04:06:00,2.23465,2.23472,2.23437,2.23448,33300000.0
2005-03-22 04:07:00,2.23448,2.23452,2.23415,2.23446,28000000.0
2005-03-22 04:08:00,2.2342,2.23471,2.23418,2.23454,41900000.0
2005-03-22 04:09:00,2.23423,2.23458,2.2341,2.23448,45600000.0
2005-03-22 04:10:00,2.23452,2.23456,2.2341,2.23411,28400000.0
2005-03-22 04:11:00,2.23415,2.23439,2.23407,2.23432,40500000.0
2005-03-22 04:12:00,2.23428,2.23462,2.23418,2.23458,27600000.0
2005-03-22 04:13:00,2.23443,2.23473,2.23427,2.23473,64299998.0
2005-03-22 04:14:00,2.23454,2.23463,2.23429,2.23445,42300000.0
2005-03-22 04:15:00,2.23445,2.23447,2.23352,2.23422,48100000.0
2005-03-22 04:16:00,2.23439,2.23439,2.23368,2.23414,18300000.0
2005-03-22 04:17:00,2.23418,2.2348,2.23418,2.2345,28600000.0
2005-03-22 04:18:00,2.23462,2.23485,2.23445,2.23473,44300000.0
2005-03-22 04:19:00,2.2347,2.2347,2.23427,2.23432,16800000.0
2005-03-22 04:20:00,2.23443,2.23468,2.23443,2.23462,24200000.0
2005-03-22 04:21:00,2.23471,2.23482,2.23448,2.2347,28500000.0
2005-03-22 04:22:00,2.23478,2.23502,2.23467,2.23502,45700000.0
2005-03-22 04:23:00,2.23482,2.23501,2.23477,2.23477,17000000.0
2005-03-22 04:24:00,2.23459,2.23489,2.23451,2.23474,51100000.0
2005-03-22 04:25:00,2.23493,2.23493,2.23452,2.23452,22300000.0
2005-03-22 04:26:00,2.23451,2.23466,2.23437,2.23449,38300000.0
2005-03-22 04:27:00,2.23465,2.23472,2.23433,2.23471,46200000.0
2005-03-22 04:28:00,2.23488,2.23497,2.23478,2.23484,39600000.0
2005-03-22 04:29:00,2.23407,2.23516,2.23385,2.23428,39000000.0
2005-03-22 04:30:00,2.2347,2.23486,2.23448,2.23462,25100000.0
2005-03-22 04:31:00,2.23461,2.23461,2.23425,2.23433,35700000.0
2005-03-22 04:32:00,2.23466,2.23477,2.23401,2.23434,30700000.0
2005-03-22 04:33:00,2.2347,2.23491,2.23445,2.23474,46600000.0
2005-03-22 04:34:00,2.23472,2.23493,2.23434,2.23493,48000000.0
2005-03-22 04:35:00,2.23457,2.23469,2.23457,2.23463,31900000.0
2005-03-22 04:36:00,2.23466,2.23474,2.23426,2.23467,44100000.0
2005-03-22 04:37:00,2.23461,2.23498,2.23443,2.23482,59500000.0
2005-03-22 04:38:00,2.23453,2.23485,2.23451,2.23481,31200000.0
2005-03-22 04:39:00,2.23462,2.23498,2.23442,2.23498,21100000.0
2005-03-22 04:40:00,2.2344,2.23504,2.2344,2.23476,47900000.0
2005-03-22 04:41:00,2.23476,2.23523,2.23473,2.23493,38000000.0
2005-03-22 04:42:00,2.23481,2.23527,2.23481,2.23502,36400000.0
2005-03-22 04:43:00,2.23489,2.23537,2.23484,2.23518,27200000.0
2005-03-22 04:44:00,2.23521,2.23533,2.2349,2.23513,42900000.0
2005-03-22 04:45:00,2.23494,2.23548,2.23471,2.23543,39500000.0
2005-03-22 04:46:00,2.23508,2.23539,2.23508,2.23527,31500000.0
2005-03-22 04:47:00,2.23546,2.23546,2.23509,2.23521,47999998.0
2005-03-22 04:48:00,2.23549,2.23549,2.23468,2.23468,30000000.0
2005-03-22 04:49:00,2.23544,2.23544,2.23505,2.23505,23500000.0
2005-03-22 04:50:00,2.23532,2.23539,2.23499,2.2352,38800000.0
2005-03-22 04:51:00,2.2347,2.23527,2.2347,2.23527,23300000.0
2005-03-22 04:52:00,2.23519,2.23532,2.235,2.23532,28600000.0
2005-03-22 04:53:00,2.23531,2.23542,2.23504,2.23542,16000000.0
2005-03-22 04:54:00,2.23531,2.23536,2.23495,2.23523,32700000.0
2005-03-22 04:55:00,2.23517,2.23538,2.23508,2.23538,25800000.0
2005-03-22 04:56:00,2.23515,2.23515,2.23483,2.23487,29900000.0
2005-03-22 04:57:00,2.23473,2.23494,2.23456,2.23456,44300001.0
2005-03-22 04:58:00,2.23474,2.23521,2.23469,2.23521,44300000.0
2005-03-22 04:59:00,2.23537,2.23537,2.23504,2.23528,28000000.0
2005-03-22 05:00:00,2.23536,2.23536,2.23498,2.23532,39800000.0
2005-03-22 05:01:00,2.2354,2.23546,2.2352,2.23542,37700001.0
2005-03-22 05:02:00,2.23556,2.23556,2.23526,2.23532,36300000.0
2005-03-22 05:03:00,2.23544,2.23555,2.23535,2.23555,37800000.0
2005-03-22 05:04:00,2.23534,2.23559,2.23504,2.23537,46100000.0
2005-03-22 05:05:00,2.23511,2.2353,2.23495,2.2352,55500000.0
2005-03-22 05:06:00,2.23518,2.23553,2.23511,2.23541,36200000.0
2005-03-22 05:07:00,2.23489,2.23518,2.23486,2.23518,36200000.0
2005-03-22 05:08:00,2.23525,2.23536,2.23483,2.23495,33700000.0
2005-03-22 05:09:00,2.23518,2.23526,2.235,2.2352,33000000.0
2005-03-22 05:10:00,2.2346,2.23514,2.2346,2.23503,24500000.0
2005-03-22 05:11:00,2.23484,2.23531,2.23479,2.23502,47200000.0
2005-03-22 05:12:00,2.23511,2.23558,2.23497,2.23558,36700000.0
2005-03-22 05:13:00,2.23553,2.23596,2.23553,2.23585,51200000.0
2005-03-22 05:14:00,2.23589,2.23593,2.2356,2.2356,41000000.0
2005-03-22 05:15:00,2.23558,2.23579,2.23539,2.23563,25700000.0
2005-03-22 05:16:00,2.23549,2.23549,2.23502,2.23515,41000000.0
2005-03-22 05:17:00,2.23509,2.23531,2.23488,2.23529,45500000.0
2005-03-22 05:18:00,2.23512,2.23526,2.23443,2.23472,59000000.0
2005-03-22 05:19:00,2.23406,2.23515,2.23406,2.23508,91500001.0
2005-03-22 05:20:00,2.23494,2.23517,2.23481,2.23494,38000000.0
2005-03-22 05:21:00,2.23497,2.23522,2.23487,2.23511,36400000.0
2005-03-22 05:22:00,2.2351,2.23548,2.23504,2.23533,32400000.0
2005-03-22 05:23:00,2.23531,2.23565,2.23511,2.23511,24300000.0
2005-03-22 05:24:00,2.2352,2.23582,2.2352,2.23582,19600000.0
2005-03-22 05:25:00,2.23554,2.23579,2.23536,2.23541,49700000.0
2005-03-22 05:26:00,2.23551,2.23576,2.23517,2.23537,21100000.0
2005-03-22 05:27:00,2.23557,2.23565,2.23525,2.23565,46800000.0
2005-03-22 05:28:00,2.23558,2.23564,2.23529,2.23558,54900000.0
2005-03-22 05:29:00,2.23552,2.23552,2.23503,2.23503,46100000.0
2005-03-22 05:30:00,2.23531,2.23551,2.23503,2.23503,20600000.0
2005-03-22 05:31:00,2.23542,2.23542,2.23532,2.23541,17700000.0
2005-03-22 05:32:00,2.23516,2.23532,2.23513,2.23513,32200000.0
2005-03-22 05:33:00,2.23553,2.23553,2.23513,2.23513,31400000.0
2005-03-22 05:34:00,2.23525,2.23555,2.23513,2.23536,31000000.0
2005-03-22 05:35:00,2.23534,2.23545,2.23503,2.23515,37300000.0
2005-03-22 05:36:00,2.23551,2.23588,2.23551,2.23562,41700000.0
2005-03-22 05:37:00,2.23544,2.23544,2.2351,2.2351,27100000.0
2005-03-22 05:38:00,2.2358,2.23595,2.23518,2.2356,50600001.0
2005-03-22 05:39:00,2.23579,2.23596,2.23571,2.23591,41000000.0
2005-03-22 05:40:00,2.23561,2.23609,2.23561,2.23609,35400000.0
2005-03-22 05:41:00,2.23555,2.23577,2.23537,2.23542,43600000.0
2005-03-22 05:42:00,2.23555,2.23557,2.23499,2.23532,29200000.0
2005-03-22 05:43:00,2.23574,2.23578,2.23534,2.23534,35400000.0
2005-03-22 05:44:00,2.2361,2.2361,2.23565,2.2359,41800000.0
2005-03-22 05:45:00,2.23582,2.23601,2.23552,2.23558,28800000.0
2005-03-22 05:46:00,2.23575,2.23575,2.23545,2.23565,23300000.0
2005-03-22 05:47:00,2.23588,2.2361,2.23564,2.2361,32700000.0
2005-03-22 05:48:00,2.23614,2.23621,2.23578,2.23616,54600000.0
2005-03-22 05:49:00,2.23545,2.23602,2.23545,2.23594,30000000.0
2005-03-22 05:50:00,2.23587,2.23587,2.23568,2.23575,27400000.0
2005-03-22 05:51:00,2.23565,2.23591,2.2355,2.23582,41800000.0
2005-03-22 05:52:00,2.23585,2.23601,2.23575,2.23575,27300000.0
2005-03-22 05:53:00,2.23599,2.23611,2.23553,2.23611,43600000.0
2005-03-22 05:54:00,2.23566,2.23602,2.23566,2.23602,26400000.0
2005-03-22 05:55:00,2.23595,2.23599,2.23572,2.23572,55100000.0
2005-03-22 05:56:00,2.23608,2.23629,2.23592,2.23604,25000000.0
2005-03-22 05:57:00,2.23596,2.2362,2.23578,2.23612,30700000.0
2005-03-22 05:58:00,2.236,2.2362,2.23582,2.23582,24000000.0
2005-03-22 05:59:00,2.23595,2.23595,2.23555,2.23589,26700000.0
2005-03-22 06:00:00,2.23602,2.23612,2.23576,2.23585,20800000.0
2005-03-22 06:01:00,2.23587,2.23587,2.23546,2.2356,38300000.0
2005-03-22 06:02:00,2.23585,2.23585,2.23558,2.23558,23600000.0
2005-03-22 06:03:00,2.23573,2.23573,2.23545,2.23573,18300000.0
2005-03-22 06:04:00,2.236,2.236,2.2355,2.23585,50900000.0
2005-03-22 06:05:00,2.23594,2.23594,2.23537,2.23537,17900000.0
2005-03-22 06:06:00,2.23581,2.23612,2.23581,2.23599,46300000.0
2005-03-22 06:07:00,2.23595,2.23608,2.2358,2.2358,51200000.0
2005-03-22 06:08:00,2.23582,2.23587,2.23545,2.23576,38400001.0
2005-03-22 06:09:00,2.23574,2.23593,2.23553,2.23593,27200000.0
2005-03-22 06:10:00,2.23539,2.23603,2.23539,2.23594,33300000.0
2005-03-22 06:11:00,2.23587,2.23603,2.23561,2.23562,41200000.0
2005-03-22 06:12:00,2.23568,2.23591,2.23565,2.23578,33000000.0
2005-03-22 06:13:00,2.23583,2.23591,2.23556,2.23591,14800000.0
2005-03-22 06:14:00,2.23602,2.23602,2.23542,2.23542,16500000.0
2005-03-22 06:15:00,2.23533,2.23595,2.23533,2.23579,36700000.0
2005-03-22 06:16:00,2.23549,2.23581,2.2354,2.23557,33400000.0
2005-03-22 06:17:00,2.23574,2.23587,2.23574,2.23584,11000000.0
2005-03-22 06:18:00,2.23589,2.23589,2.23561,2.23577,12800000.0
2005-03-22 06:19:00,2.23555,2.23567,2.23515,2.23515,33800000.0
2005-03-22 06:20:00,2.23555,2.23587,2.23555,2.23587,38100000.0
2005-03-22 06:21:00,2.23571,2.23589,2.23532,2.23582,41300000.0
2005-03-22 06:22:00,2.23577,2.23586,2.23539,2.2357,29200000.0
2005-03-22 06:23:00,2.23605,2.23605,2.23504,2.23504,48100000.0
2005-03-22 06:24:00,2.23578,2.236,2.23578,2.236,13500000.0
2005-03-22 06:25:00,2.23541,2.23565,2.23535,2.23541,41900000.0
2005-03-22 06:26:00,2.23564,2.23564,2.23536,2.23556,32600000.0
2005-03-22 06:27:00,2.23542,2.23558,2.23532,2.2354,35600000.0
2005-03-22 06:28:00,2.23531,2.23552,2.23519,2.23541,33200000.0
2005-03-22 06:29:00,2.23509,2.23582,2.23509,2.23554,37000000.0
2005-03-22 06:30:00,2.23552,2.23571,2.23545,2.23553,56700000.0
2005-03-22 06:31:00,2.23555,2.23555,2.23482,2.23526,37400000.0
2005-03-22 06:32:00,2.23509,2.23557,2.23509,2.23515,42400000.0
2005-03-22 06:33:00,2.23512,2.23559,2.23512,2.23537,50000000.0
2005-03-22 06:34:00,2.23603,2.23606,2.23595,2.23596,23400000.0
2005-03-22 06:35:00,2.2357,2.23579,2.23531,2.23579,25500000.0
2005-03-22 06:36:00,2.23544,2.23552,2.23537,2.23537,22300000.0
2005-03-22 06:37:00,2.23585,2.23595,2.23585,2.2359,23300000.0
2005-03-22 06:38:00,2.23524,2.23586,2.23524,2.23538,39400000.0
2005-03-22 06:39:00,2.23555,2.23559,2.2353,2.23545,49900000.0
2005-03-22 06:40:00,2.23513,2.23574,2.23513,2.23558,37799999.0
2005-03-22 06:41:00,2.2356,2.23563,2.23522,2.23524,69800000.0
2005-03-22 06:42:00,2.23556,2.2357,2.23541,2.23559,61700001.0
2005-03-22 06:43:00,2.23542,2.23593,2.2353,2.23593,37700000.0
2005-03-22 06:44:00,2.236,2.236,2.23533,2.23574,68100000.0
2005-03-22 06:45:00,2.23586,2.23586,2.23532,2.23578,43600000.0
2005-03-22 06:46:00,2.2354,2.23588,2.23527,2.23574,43700000.0
2005-03-22 06:47:00,2.23585,2.23606,2.23585,2.23601,18400000.0
2005-03-22 06:48:00,2.23565,2.23593,2.23533,2.2354,64100000.0
2005-03-22 06:49:00,2.23582,2.23584,2.23557,2.23568,36900000.0
2005-03-22 06:50:00,2.2357,2.23592,2.23557,2.23592,34100000.0
2005-03-22 06:51:00,2.23583,2.23591,2.23576,2.23581,51400000.0
2005-03-22 06:52:00,2.23586,2.23599,2.23575,2.23575,36600000.0
2005-03-22 06:53:00,2.23589,2.23605,2.23567,2.23605,47300000.0
2005-03-22 06:54:00,2.23607,2.23639,2.23592,2.23608,41400000.0
2005-03-22 06:55:00,2.23623,2.23631,2.23582,2.23587,42300000.0
2005-03-22 06:56:00,2.23586,2.23627,2.23578,2.23612,57300000.0
2005-03-22 06:57:00,2.2362,2.23659,2.23614,2.23626,36300000.0
2005-03-22 06:58:00,2.23585,2.23585,2.23552,2.23562,42200000.0
2005-03-22 06:59:00,2.23559,2.23614,2.23559,2.23594,40900000.0
2005-03-22 07:00:00,2.23576,2.23617,2.23571,2.23611,30600000.0
2005-03-22 07:01:00,2.23584,2.236,2.23549,2.23549,25500000.0
2005-03-22 07:02:00,2.23536,2.23576,2.23526,2.23576,29700000.0
2005-03-22 07:03:00,2.2356,2.23563,2.23542,2.23542,15400000.0
2005-03-22 07:04:00,2.23534,2.2357,2.23523,2.23523,46600000.0
2005-03-22 07:05:00,2.23563,2.23567,2.2353,2.23559,33900000.0
2005-03-22 07:06:00,2.23555,2.23567,2.23532,2.23536,38300000.0
2005-03-22 07:07:00,2.23552,2.23564,2.23518,2.2355,37000000.0
2005-03-22 07:08:00,2.2356,2.23575,2.23551,2.23552,43200000.0
2005-03-22 07:09:00,2.2356,2.2356,2.23534,2.23554,24800000.0
2005-03-22 07:10:00,2.23488,2.23554,2.23488,2.23518,33100000.0
2005-03-22 07:11:00,2.2349,2.23541,2.23484,2.23518,43800000.0
2005-03-22 07:12:00,2.23505,2.23526,2.23495,2.23514,54400000.0
2005-03-22 07:13:00,2.23471,2.23525,2.23471,2.23525,42600000.0
2005-03-22 07:14:00,2.23516,2.23556,2.23516,2.23541,20800000.0
2005-03-22 07:15:00,2.23521,2.23521,2.23484,2.23497,44800000.0
2005-03-22 07:16:00,2.23498,2.23588,2.23496,2.23585,38100000.0
2005-03-22 07:17:00,2.23561,2.23591,2.23554,2.23567,46000000.0
2005-03-22 07:18:00,2.236,2.23619,2.2356,2.2357,36900000.0
2005-03-22 07:19:00,2.23563,2.23593,2.23545,2.23566,50500000.0
2005-03-22 07:20:00,2.23544,2.23582,2.23538,2.23555,38700000.0
2005-03-22 07:21:00,2.23551,2.23588,2.23549,2.23558,68300000.0
2005-03-22 07:22:00,2.23563,2.23577,2.23553,2.23565,58100000.0
2005-03-22 07:23:00,2.23557,2.23557,2.23523,2.23538,23300000.0
2005-03-22 07:24:00,2.23539,2.23539,2.23487,2.23517,38000000.0
2005-03-22 07:25:00,2.2351,2.23528,2.2349,2.23521,27800000.0
2005-03-22 07:26:00,2.23497,2.23538,2.23475,2.23525,34100000.0
2005-03-22 07:27:00,2.23491,2.23537,2.23477,2.23537,34600000.0
2005-03-22 07:28:00,2.23517,2.23523,2.23496,2.23522,33900000.0
2005-03-22 07:29:00,2.23535,2.23535,2.23493,2.2352,21100000.0
2005-03-22 07:30:00,2.23523,2.23523,2.23486,2.2349,31700000.0
2005-03-22 07:31:00,2.23512,2.23519,2.23475,2.23493,39700000.0
2005-03-22 07:32:00,2.23473,2.23518,2.23431,2.23518,20800000.0
2005-03-22 07:33:00,2.23475,2.23498,2.23467,2.23468,59800000.0
2005-03-22 07:34:00,2.23485,2.2351,2.23446,2.23468,34900000.0
2005-03-22 07:35:00,2.23502,2.23502,2.23413,2.23434,27300000.0
2005-03-22 07:36:00,2.23438,2.23453,2.23407,2.23407,39900000.0
2005-03-22 07:37:00,2.23457,2.23477,2.2343,2.23477,49900000.0
2005-03-22 07:38:00,2.23476,2.23488,2.23462,2.23475,31100000.0
2005-03-22 07:39:00,2.23468,2.23501,2.23468,2.23497,20700000.0
2005-03-22 07:40:00,2.23484,2.23523,2.23473,2.23522,54900000.0
2005-03-22 07:41:00,2.23483,2.23499,2.23463,2.23474,32100000.0
2005-03-22 07:42:00,2.23493,2.23505,2.2348,2.23503,18900000.0
2005-03-22 07:43:00,2.23496,2.23515,2.23482,2.23515,40400000.0
2005-03-22 07:44:00,2.23486,2.2349,2.23471,2.2349,35300000.0
2005-03-22 07:45:00,2.23492,2.23506,2.23486,2.23494,43800000.0
2005-03-22 07:46:00,2.23477,2.23509,2.23471,2.23507,26400000.0
2005-03-22 07:47:00,2.23502,2.23523,2.23487,2.23501,47500000.0
2005-03-22 07:48:00,2.23507,2.23507,2.23476,2.23505,25900000.0
2005-03-22 07:49:00,2.23497,2.23503,2.23487,2.23499,24800000.0
2005-03-22 07:50:00,2.2351,2.23524,2.23491,2.23524,33900000.0
2005-03-22 07:51:00,2.2351,2.23536,2.23502,2.23507,39500000.0
2005-03-22 07:52:00,2.23519,2.23519,2.2347,2.23503,30000000.0
2005-03-22 07:53:00,2.23507,2.23522,2.23507,2.23521,25600000.0
2005-03-22 07:54:00,2.23505,2.23506,2.23485,2.23487,19600000.0
2005-03-22 07:55:00,2.23472,2.23519,2.23472,2.235,29000000.0
2005-03-22 07:56:00,2.23502,2.23505,2.23486,2.23492,19200000.0
2005-03-22 07:57:00,2.23519,2.23524,2.23471,2.235,41000000.0
2005-03-22 07:58:00,2.23517,2.23517,2.23493,2.235,31000000.0
2005-03-22 07:59:00,2.23491,2.23505,2.23462,2.23462,28500000.0
2005-03-22 08:00:00,2.23468,2.2351,2.23468,2.23483,26100000.0
2005-03-22 08:01:00,2.23487,2.23488,2.23447,2.23463,63800000.0
2005-03-22 08:02:00,2.23463,2.23463,2.23401,2.23401,19800000.0
2005-03-22 08:03:00,2.23451,2.23484,2.23435,2.23441,35800000.0
2005-03-22 08:04:00,2.23465,2.23468,2.23432,2.23453,32400000.0
2005-03-22 08:05:00,2.23469,2.2348,2.23461,2.23476,32700000.0
2005-03-22 08:06:00,2.23489,2.23506,2.23477,2.23485,43200000.0
2005-03-22 08:07:00,2.23507,2.23507,2.23446,2.23446,29400000.0
2005-03-22 08:08:00,2.23477,2.23487,2.23438,2.23473,49600000.0
2005-03-22 08:09:00,2.2346,2.23503,2.23454,2.23503,26000000.0
2005-03-22 08:10:00,2.23463,2.23505,2.23463,2.2348,23100000.0
2005-03-22 08:11:00,2.23488,2.23506,2.23486,2.23495,32000000.0
2005-03-22 08:12:00,2.23501,2.23501,2.2348,2.23484,21600000.0
2005-03-22 08:13:00,2.23501,2.23505,2.23465,2.23494,35100000.0
2005-03-22 08:14:00,2.235,2.235,2.23466,2.23466,32500000.0
2005-03-22 08:15:00,2.23452,2.23466,2.23424,2.23444,31800000.0
2005-03-22 08:16:00,2.23423,2.23462,2.23415,2.23462,35600000.0
2005-03-22 08:17:00,2.23425,2.23472,2.23423,2.23472,29000000.0
2005-03-22 08:18:00,2.23478,2.23478,2.23439,2.23442,47000000.0
2005-03-22 08:19:00,2.23449,2.23462,2.23425,2.23426,57500000.0
2005-03-22 08:20:00,2.23424,2.2345,2.23415,2.23432,44500000.0
2005-03-22 08:21:00,2.23448,2.23498,2.23443,2.23498,42400000.0
2005-03-22 08:22:00,2.23472,2.23495,2.23451,2.23495,22200000.0
2005-03-22 08:23:00,2.23474,2.23527,2.23469,2.23527,24300000.0
2005-03-22 08:24:00,2.23514,2.23551,2.23508,2.23528,37200000.0
2005-03-22 08:25:00,2.23534,2.23544,2.23515,2.23536,44100000.0
2005-03-22 08:26:00,2.23508,2.23523,2.23488,2.23522,15400000.0
2005-03-22 08:27:00,2.23506,2.23535,2.23488,2.23533,40100000.0
2005-03-22 08:28:00,2.23508,2.23515,2.23493,2.23495,30400000.0
2005-03-22 08:29:00,2.23494,2.23545,2.23487,2.23545,19600000.0
2005-03-22 08:30:00,2.23527,2.23553,2.2351,2.23531,32200000.0
2005-03-22 08:31:00,2.23536,2.23536,2.23495,2.23519,45500000.0
2005-03-22 08:32:00,2.23518,2.2352,2.23469,2.23469,45200000.0
2005-03-22 08:33:00,2.235,2.23504,2.23486,2.23493,29500000.0
2005-03-22 08:34:00,2.23492,2.23557,2.23492,2.23538,60300000.0
2005-03-22 08:35:00,2.23549,2.23552,2.23483,2.23483,20400000.0
2005-03-22 08:36:00,2.23509,2.23509,2.23482,2.23491,39100000.0
2005-03-22 08:37:00,2.23522,2.23537,2.23508,2.2351,42400000.0
2005-03-22 08:38:00,2.23519,2.23519,2.23484,2.23493,24400000.0
2005-03-22 08:39:00,2.23521,2.23538,2.23496,2.23501,50000000.0
2005-03-22 08:40:00,2.23534,2.23557,2.23516,2.23557,55800000.0
2005-03-22 08:41:00,2.23544,2.23544,2.23505,2.23522,17100000.0
2005-03-22 08:42:00,2.23548,2.23558,2.2351,2.2351,19800000.0
2005-03-22 08:43:00,2.23526,2.23548,2.23526,2.23548,24100000.0
2005-03-22 08:44:00,2.23553,2.23583,2.23537,2.23552,56000000.0
2005-03-22 08:45:00,2.23557,2.23571,2.23532,2.23571,20400000.0
2005-03-22 08:46:00,2.23572,2.23572,2.23538,2.23546,25400000.0
2005-03-22 08:47:00,2.2355,2.23569,2.23534,2.23534,43800000.0
2005-03-22 08:48:00,2.2356,2.23569,2.2354,2.23554,25700000.0
2005-03-22 08:49:00,2.23585,2.23592,2.23559,2.23588,52500000.0
2005-03-22 08:50:00,2.2359,2.23608,2.23566,2.23608,42100000.0
2005-03-22 08:51:00,2.23618,2.23635,2.2358,2.23587,19100000.0
2005-03-22 08:52:00,2.23604,2.23626,2.23591,2.2362,28800000.0
2005-03-22 08:53:00,2.23607,2.23633,2.23593,2.23609,60400000.0
2005-03-22 08:54:00,2.23618,2.23636,2.23595,2.23623,52000000.0
2005-03-22 08:55:00,2.23656,2.23656,2.23614,2.23628,41100000.0
2005-03-22 08:56:00,2.2361,2.23637,2.23607,2.23625,21400000.0
2005-03-22 08:57:00,2.23631,2.23645,2.23588,2.23596,56199999.0
2005-03-22 08:58:00,2.23639,2.2364,2.23619,2.23623,36100000.0
2005-03-22 08:59:00,2.23626,2.23657,2.23613,2.23642,64200000.0
2005-03-22 09:00:00,2.23614,2.23622,2.2361,2.23622,18100000.0
2005-03-22 09:01:00,2.23638,2.2364,2.2362,2.2362,20600000.0
2005-03-22 09:02:00,2.23609,2.2364,2.23606,2.23614,33800000.0
2005-03-22 09:03:00,2.23622,2.23622,2.23513,2.23528,42500000.0
2005-03-22 09:04:00,2.23551,2.236,2.23536,2.23536,27900000.0
2005-03-22 09:05:00,2.23543,2.2356,2.23521,2.23545,45500001.0
2005-03-22 09:06:00,2.23556,2.23604,2.23546,2.23581,35500000.0
2005-03-22 09:07:00,2.23566,2.2359,2.23554,2.23571,33200000.0
2005-03-22 09:08:00,2.2357,2.2359,2.23554,2.23584,46300000.0
2005-03-22 09:09:00,2.23556,2.23562,2.23531,2.23552,32800000.0
2005-03-22 09:10:00,2.23574,2.23613,2.23538,2.23613,64300000.0
2005-03-22 09:11:00,2.23585,2.23609,2.23568,2.23599,39400000.0
2005-03-22 09:12:00,2.23575,2.23609,2.23564,2.23576,42500000.0
2005-03-22 09:13:00,2.23594,2.236,2.23566,2.23595,49200000.0
2005-03-22 09:14:00,2.23581,2.23581,2.23546,2.23546,35000000.0
2005-03-22 09:15:00,2.23553,2.23554,2.2353,2.23545,27600000.0
2005-03-22 09:16:00,2.23554,2.23562,2.23499,2.23512,36400000.0
2005-03-22 09:17:00,2.23517,2.2352,2.2348,2.2349,42500000.0
2005-03-22 09:18:00,2.23469,2.23491,2.2346,2.23471,31700000.0
2005-03-22 09:19:00,2.23467,2.235,2.2346,2.23475,27400000.0
2005-03-22 09:20:00,2.2348,2.23527,2.23477,2.23503,21000000.0
2005-03-22 09:21:00,2.2354,2.23557,2.23519,2.2354,53300000.0
2005-03-22 09:22:00,2.23546,2.23546,2.23509,2.23509,47700000.0
2005-03-22 09:23:00,2.23525,2.23525,2.23475,2.23484,38500000.0
2005-03-22 09:24:00,2.23483,2.23501,2.23462,2.23501,33700000.0
2005-03-22 09:25:00,2.23492,2.23562,2.23492,2.23557,38800000.0
2005-03-22 09:26:00,2.23545,2.23572,2.23535,2.23561,40800000.0
2005-03-22 09:27:00,2.23558,2.23598,2.23556,2.23595,60800000.0
2005-03-22 09:28:00,2.23596,2.23596,2.23555,2.23564,12300000.0
2005-03-22 09:29:00,2.23581,2.23584,2.23492,2.23508,33300000.0
2005-03-22 09:30:00,2.23526,2.2357,2.23512,2.23547,29400000.0
2005-03-22 09:31:00,2.23562,2.2361,2.23554,2.2361,36900000.0
2005-03-22 09:32:00,2.2359,2.23608,2.2358,2.23605,56300000.0
2005-03-22 09:33:00,2.23652,2.23669,2.23621,2.23631,46100000.0
2005-03-22 09:34:00,2.23648,2.23655,2.23582,2.236,44400000.0
2005-03-22 09:35:00,2.23594,2.23601,2.23572,2.23595,30800000.0
2005-03-22 09:36:00,2.23601,2.23619,2.23594,2.2361,42800000.0
2005-03-22 09:37:00,2.23595,2.23597,2.23573,2.23592,19300000.0
2005-03-22 09:38:00,2.23574,2.23574,2.23533,2.23562,19700000.0
2005-03-22 09:39:00,2.23546,2.23565,2.23522,2.23558,53600000.0
2005-03-22 09:40:00,2.23552,2.23557,2.23527,2.23533,30900000.0
2005-03-22 09:41:00,2.23535,2.23543,2.23479,2.23479,59400000.0
2005-03-22 09:42:00,2.23466,2.23492,2.23466,2.23492,29900000.0
2005-03-22 09:43:00,2.23502,2.23514,2.23477,2.23508,46500000.0
2005-03-22 09:44:00,2.23489,2.23526,2.23489,2.23503,20800000.0
2005-03-22 09:45:00,2.23497,2.23526,2.23492,2.23517,19800000.0
2005-03-22 09:46:00,2.23528,2.23576,2.23526,2.23547,35500000.0
2005-03-22 09:47:00,2.23526,2.23569,2.23522,2.23527,46000000.0
2005-03-22 09:48:00,2.23542,2.23563,2.23516,2.23553,40300000.0
2005-03-22 09:49:00,2.23554,2.23584,2.23537,2.23564,29500000.0
2005-03-22 09:50:00,2.23572,2.23597,2.23533,2.23546,64900000.0
2005-03-22 09:51:00,2.23556,2.23556,2.23508,2.23514,36800000.0
2005-03-22 09:52:00,2.2351,2.23529,2.23488,2.23529,45300000.0
2005-03-22 09:53:00,2.235,2.23504,2.23476,2.23494,30200000.0
2005-03-22 09:54:00,2.23507,2.23507,2.23446,2.23468,37800000.0
2005-03-22 09:55:00,2.23482,2.23486,2.23436,2.23463,29400000.0
2005-03-22 09:56:00,2.23507,2.23525,2.23467,2.23468,19100000.0
2005-03-22 09:57:00,2.23463,2.23488,2.23452,2.23484,45600000.0
2005-03-22 09:58:00,2.23487,2.23505,2.23474,2.23494,25600000.0
2005-03-22 09:59:00,2.23494,2.235,2.23459,2.23459,44700000.0
2005-03-22 10:00:00,2.23448,2.2346,2.23445,2.23449,34000000.0
2005-03-22 10:01:00,2.23472,2.23472,2.23422,2.23451,45900000.0
2005-03-22 10:02:00,2.23474,2.23482,2.23453,2.23463,27300000.0
2005-03-22 10:03:00,2.2346,2.23479,2.23453,2.23471,19900000.0
2005-03-22 10:04:00,2.23522,2.2355,2.235,2.2355,37200000.0
2005-03-22 10:05:00,2.23559,2.23573,2.23517,2.23517,43100000.0
2005-03-22 10:06:00,2.23501,2.23527,2.23485,2.23527,46000000.0
2005-03-22 10:07:00,2.23539,2.23539,2.2348,2.2348,38300000.0
2005-03-22 10:08:00,2.23466,2.23502,2.23463,2.23493,33600000.0
2005-03-22 10:09:00,2.23461,2.23472,2.2345,2.23472,44700000.0
2005-03-22 10:10:00,2.23473,2.23482,2.23445,2.23457,30200000.0
2005-03-22 10:11:00,2.23437,2.23506,2.23437,2.23503,38600000.0
2005-03-22 10:12:00,2.23485,2.23542,2.23475,2.23542,26400000.0
2005-03-22 10:13:00,2.23527,2.23556,2.23516,2.23547,38600000.0
2005-03-22 10:14:00,2.23553,2.23553,2.23505,2.23511,36000000.0
2005-03-22 10:15:00,2.23524,2.23533,2.23493,2.23507,25600000.0
2005-03-22 10:16:00,2.23531,2.23543,2.23505,2.23521,49500000.0
2005-03-22 10:17:00,2.23537,2.23553,2.23519,2.23553,38100000.0
2005-03-22 10:18:00,2.2353,2.23544,2.23505,2.23525,20000000.0
2005-03-22 10:19:00,2.23511,2.23559,2.23511,2.23535,18800000.0
2005-03-22 10:20:00,2.23528,2.23547,2.23509,2.23518,31800000.0
2005-03-22 10:21:00,2.23509,2.23557,2.23499,2.23538,33500000.0
2005-03-22 10:22:00,2.23545,2.23583,2.23545,2.23582,25300000.0
2005-03-22 10:23:00,2.23591,2.23625,2.2358,2.23609,30000000.0
2005-03-22 10:24:00,2.23603,2.23649,2.23593,2.23649,20800000.0
2005-03-22 10:25:00,2.23629,2.23637,2.2359,2.23601,29000000.0
2005-03-22 10:26:00,2.23622,2.23626,2.23571,2.23626,45700000.0
2005-03-22 10:27:00,2.23606,2.2362,2.23535,2.23537,28800000.0
2005-03-22 10:28:00,2.23543,2.23623,2.23543,2.2362,37100000.0
2005-03-22 10:29:00,2.23592,2.2365,2.23592,2.2365,47200000.0
2005-03-22 10:30:00,2.2362,2.23643,2.23598,2.23635,49000000.0
2005-03-22 10:31:00,2.2363,2.23679,2.23613,2.23671,43200000.0
2005-03-22 10:32:00,2.2367,2.2367,2.23617,2.23663,36800000.0
2005-03-22 10:33:00,2.23673,2.23673,2.23601,2.23635,48200000.0
2005-03-22 10:34:00,2.23659,2.23659,2.23634,2.23642,27500000.0
2005-03-22 10:35:00,2.23653,2.23653,2.23616,2.23629,39600000.0
2005-03-22 10:36:00,2.23646,2.23646,2.23596,2.23604,29500000.0
2005-03-22 10:37:00,2.23603,2.23643,2.23574,2.23643,41600000.0
2005-03-22 10:38:00,2.23657,2.23671,2.23583,2.23608,30800000.0
2005-03-22 10:39:00,2.2362,2.2365,2.23607,2.23638,29600000.0
2005-03-22 10:40:00,2.23653,2.23653,2.23605,2.23623,48500000.0
2005-03-22 10:41:00,2.23573,2.23662,2.23568,2.23656,32800000.0
2005-03-22 10:42:00,2.2367,2.2367,2.23637,2.23648,62400000.0
2005-03-22 10:43:00,2.23652,2.23681,2.23646,2.23665,22700000.0
2005-03-22 10:44:00,2.2367,2.23694,2.2361,2.2362,34600000.0
2005-03-22 10:45:00,2.2368,2.23708,2.23643,2.23677,41300000.0
2005-03-22 10:46:00,2.23717,2.23793,2.23717,2.23742,51700000.0
2005-03-22 10:47:00,2.23755,2.2377,2.23748,2.2376,47900000.0
2005-03-22 10:48:00,2.23749,2.2378,2.23745,2.23764,40300000.0
2005-03-22 10:49:00,2.23737,2.23756,2.23715,2.23756,28200000.0
2005-03-22 10:50:00,2.23745,2.23753,2.23737,2.23747,40300000.0
2005-03-22 10:51:00,2.23761,2.23787,2.23749,2.23764,35100000.0
2005-03-22 10:52:00,2.23776,2.23796,2.23755,2.23772,30500000.0
2005-03-22 10:53:00,2.2378,2.23808,2.23772,2.23794,34000000.0
2005-03-22 10:54:00,2.23801,2.23816,2.2378,2.23805,16600000.0
2005-03-22 10:55:00,2.23798,2.2384,2.23796,2.23825,54200000.0
2005-03-22 10:56:00,2.23805,2.23808,2.23793,2.23794,28900000.0
2005-03-22 10:57:00,2.23776,2.23812,2.23773,2.23797,47600000.0
2005-03-22 10:58:00,2.23802,2.23806,2.23774,2.2378,42800000.0
2005-03-22 10:59:00,2.23786,2.2383,2.23784,2.2381,58100000.0
2005-03-22 11:00:00,2.23794,2.23847,2.23775,2.23847,41700000.0
2005-03-22 11:01:00,2.23868,2.23868,2.23839,2.23868,49800000.0
2005-03-22 11:02:00,2.23836,2.23879,2.23795,2.23879,36600000.0
2005-03-22 11:03:00,2.23887,2.23889,2.23857,2.23867,16100000.0
2005-03-22 11:04:00,2.23853,2.23868,2.23847,2.23849,26200000.0
2005-03-22 11:05:00,2.23849,2.2388,2.23832,2.23849,38200000.0
2005-03-22 11:06:00,2.23877,2.23877,2.23844,2.23853,39000000.0
2005-03-22 11:07:00,2.23839,2.23858,2.23833,2.23838,36600000.0
2005-03-22 11:08:00,2.23848,2.23864,2.23829,2.23829,43900000.0
2005-03-22 11:09:00,2.23811,2.23828,2.23805,2.23822,46800000.0
2005-03-22 11:10:00,2.23836,2.23841,2.23827,2.23833,20300000.0
2005-03-22 11:11:00,2.23839,2.23853,2.23825,2.23853,39300000.0
2005-03-22 11:12:00,2.23849,2.23867,2.23821,2.23845,39600000.0
2005-03-22 11:13:00,2.23825,2.23873,2.23825,2.2384,26200000.0
2005-03-22 11:14:00,2.23838,2.23853,2.23821,2.2384,37700000.0
2005-03-22 11:15:00,2.23835,2.23855,2.23835,2.23853,64500000.0
2005-03-22 11:16:00,2.2383,2.23872,2.23823,2.23861,34300000.0
2005-03-22 11:17:00,2.23884,2.23896,2.23871,2.23886,34200000.0
2005-03-22 11:18:00,2.23884,2.2395,2.23884,2.2395,20200000.0
2005-03-22 11:19:00,2.23875,2.23905,2.23859,2.23905,55700000.0
2005-03-22 11:20:00,2.23895,2.23924,2.23878,2.23904,45200000.0
2005-03-22 11:21:00,2.23902,2.23917,2.23849,2.23856,28000000.0
2005-03-22 11:22:00,2.23833,2.23854,2.23833,2.23854,41100000.0
2005-03-22 11:23:00,2.23852,2.23852,2.23813,2.2384,33000000.0
2005-03-22 11:24:00,2.23856,2.23879,2.23843,2.23868,38800000.0
2005-03-22 11:25:00,2.23867,2.23918,2.23867,2.23897,32100000.0
2005-03-22 11:26:00,2.239,2.23914,2.23893,2.23914,33600000.0
2005-03-22 11:27:00,2.23898,2.2392,2.23891,2.23898,23900000.0
2005-03-22 11:28:00,2.23904,2.23923,2.23885,2.23923,51600000.0
2005-03-22 11:29:00,2.23891,2.23933,2.23878,2.23906,35900000.0
2005-03-22 11:30:00,2.23869,2.23869,2.23702,2.23716,41000000.0
2005-03-22 11:31:00,2.23747,2.23806,2.2374,2.23794,38800000.0
2005-03-22 11:32:00,2.23809,2.23809,2.23722,2.23761,34900000.0
2005-03-22 11:33:00,2.23766,2.23778,2.23722,2.23738,38100000.0
2005-03-22 11:34:00,2.23724,2.23735,2.23669,2.2368,45100000.0
2005-03-22 11:35:00,2.23702,2.23716,2.23692,2.23692,29800000.0
2005-03-22 11:36:00,2.23827,2.23832,2.2372,2.23735,44900000.0
2005-03-22 11:37:00,2.23748,2.23759,2.23743,2.2375,28800000.0
2005-03-22 11:38:00,2.23743,2.23793,2.23739,2.23793,56200000.0
2005-03-22 11:39:00,2.23782,2.23819,2.23771,2.23819,44600000.0
2005-03-22 11:40:00,2.23798,2.23809,2.23764,2.23782,22900000.0
2005-03-22 11:41:00,2.23758,2.23818,2.23758,2.23807,22100000.0
2005-03-22 11:42:00,2.23807,2.23815,2.23772,2.23772,49000000.0
2005-03-22 11:43:00,2.23787,2.2382,2.23753,2.2382,60200000.0
2005-03-22 11:44:00,2.23834,2.23834,2.23783,2.2382,46900000.0
2005-03-22 11:45:00,2.23846,2.23871,2.2383,2.23871,30600000.0
2005-03-22 11:46:00,2.23837,2.23864,2.23815,2.23841,49399999.0
2005-03-22 11:47:00,2.23837,2.23851,2.23837,2.23845,38100000.0
2005-03-22 11:48:00,2.23865,2.23931,2.23861,2.23931,41900000.0
2005-03-22 11:49:00,2.23938,2.23942,2.23911,2.23914,31800000.0
2005-03-22 11:50:00,2.2391,2.23931,2.23907,2.23908,43600000.0
2005-03-22 11:51:00,2.23894,2.23905,2.23872,2.23905,32700000.0
2005-03-22 11:52:00,2.23924,2.23934,2.23891,2.23934,21400000.0
2005-03-22 11:53:00,2.23923,2.23948,2.23891,2.23915,33800000.0
2005-03-22 11:54:00,2.23926,2.23928,2.2389,2.23897,40800000.0
2005-03-22 11:55:00,2.23894,2.23922,2.23894,2.23909,38800000.0
2005-03-22 11:56:00,2.23924,2.23924,2.23887,2.23895,50100000.0
2005-03-22 11:57:00,2.23914,2.23914,2.23862,2.23885,39000000.0
2005-03-22 11:58:00,2.23884,2.23904,2.23873,2.23902,23600000.0
2005-03-22 11:59:00,2.23899,2.23899,2.23845,2.2387,34400000.0
2005-03-22 12:00:00,2.23874,2.23882,2.23844,2.23857,29400000.0
2005-03-22 12:01:00,2.23857,2.23858,2.23828,2.23845,40200000.0
2005-03-22 12:02:00,2.23851,2.23866,2.23843,2.2385,27600000.0
2005-03-22 12:03:00,2.23843,2.23873,2.23842,2.23873,24900000.0
2005-03-22 12:04:00,2.23856,2.23896,2.23847,2.23847,35300000.0
2005-03-22 12:05:00,2.23835,2.23859,2.23809,2.2381,33600000.0
2005-03-22 12:06:00,2.2382,2.2382,2.23739,2.2375,42400000.0
2005-03-22 12:07:00,2.23751,2.23751,2.23701,2.23718,44600000.0
2005-03-22 12:08:00,2.23736,2.23763,2.23735,2.23763,28300000.0
2005-03-22 12:09:00,2.23721,2.23739,2.23713,2.23714,26500000.0
2005-03-22 12:10:00,2.23775,2.23783,2.23714,2.23727,18100000.0
2005-03-22 12:11:00,2.23753,2.23753,2.23708,2.23711,25900000.0
2005-03-22 12:12:00,2.23741,2.23756,2.23723,2.23753,38700000.0
2005-03-22 12:13:00,2.23756,2.23768,2.23735,2.23735,34300000.0
2005-03-22 12:14:00,2.2374,2.23756,2.23689,2.23689,46600000.0
2005-03-22 12:15:00,2.23699,2.23703,2.2367,2.23673,35400000.0
2005-03-22 12:16:00,2.23669,2.23685,2.23653,2.23653,43300000.0
2005-03-22 12:17:00,2.23624,2.23653,2.23601,2.23612,31600000.0
2005-03-22 12:18:00,2.23604,2.23633,2.23603,2.23618,39200000.0
2005-03-22 12:19:00,2.23627,2.23627,2.236,2.23619,26400000.0
2005-03-22 12:20:00,2.23598,2.23606,2.23564,2.23564,34800000.0
2005-03-22 12:21:00,2.23528,2.23568,2.23528,2.23566,39300000.0
2005-03-22 12:22:00,2.23572,2.23578,2.23553,2.23576,28400000.0
2005-03-22 12:23:00,2.23565,2.2359,2.23531,2.2359,40600000.0
2005-03-22 12:24:00,2.23578,2.23595,2.23552,2.23582,17600000.0
2005-03-22 12:25:00,2.23585,2.23617,2.23561,2.23585,50000000.0
2005-03-22 12:26:00,2.23585,2.23595,2.23553,2.23587,41100000.0
2005-03-22 12:27:00,2.23581,2.2361,2.23571,2.2359,38600000.0
2005-03-22 12:28:00,2.23566,2.23613,2.23565,2.23613,20600000.0
2005-03-22 12:29:00,2.23603,2.2364,2.23581,2.23614,47100000.0
2005-03-22 12:30:00,2.23586,2.23624,2.23576,2.23614,42400000.0
2005-03-22 12:31:00,2.2357,2.23617,2.23539,2.2361,21700000.0
2005-03-22 12:32:00,2.23602,2.23622,2.23585,2.23622,48100000.0
2005-03-22 12:33:00,2.2363,2.23662,2.23624,2.2363,33900000.0
2005-03-22 12:34:00,2.23631,2.23675,2.23627,2.23675,30600000.0
2005-03-22 12:35:00,2.23647,2.23671,2.23619,2.23627,69000000.0
2005-03-22 12:36:00,2.23643,2.23643,2.23586,2.23595,53000000.0
2005-03-22 12:37:00,2.23592,2.23598,2.2354,2.23565,51900000.0
2005-03-22 12:38:00,2.23564,2.23576,2.23547,2.23563,32900000.0
2005-03-22 12:39:00,2.23567,2.23588,2.23556,2.23583,42800000.0
2005-03-22 12:40:00,2.23574,2.23615,2.23572,2.23598,29200000.0
2005-03-22 12:41:00,2.23614,2.23619,2.2359,2.23609,46600000.0
2005-03-22 12:42:00,2.23597,2.23619,2.23585,2.23612,50500000.0
2005-03-22 12:43:00,2.23616,2.23641,2.23574,2.23594,27200000.0
2005-03-22 12:44:00,2.23619,2.23636,2.23581,2.23625,23100000.0
2005-03-22 12:45:00,2.23633,2.23659,2.23607,2.23619,46900000.0
2005-03-22 12:46:00,2.23611,2.23628,2.23599,2.23617,49800000.0
2005-03-22 12:47:00,2.23611,2.23647,2.23606,2.2362,39900000.0
2005-03-22 12:48:00,2.23624,2.23624,2.23589,2.23618,41800000.0
2005-03-22 12:49:00,2.23616,2.23625,2.23572,2.23605,28000000.0
2005-03-22 12:50:00,2.23601,2.23632,2.23584,2.2362,46300000.0
2005-03-22 12:51:00,2.23597,2.23612,2.23571,2.23592,45200000.0
2005-03-22 12:52:00,2.23608,2.23608,2.23536,2.23552,28800000.0
2005-03-22 12:53:00,2.23579,2.23579,2.23513,2.23526,25800000.0
2005-03-22 12:54:00,2.23515,2.23527,2.23475,2.2352,43500000.0
2005-03-22 12:55:00,2.23509,2.23535,2.23485,2.23535,30000000.0
2005-03-22 12:56:00,2.23512,2.23572,2.23509,2.2351,21000000.0
2005-03-22 12:57:00,2.23526,2.23548,2.23506,2.2354,45500000.0
2005-03-22 12:58:00,2.23557,2.23557,2.23473,2.23489,29800000.0
2005-03-22 12:59:00,2.23455,2.23517,2.23455,2.23511,49000000.0
2005-03-22 13:00:00,2.23478,2.23508,2.23466,2.23466,55000000.0
2005-03-22 13:01:00,2.23475,2.23491,2.23458,2.23474,49000000.0
2005-03-22 13:02:00,2.23479,2.2349,2.23455,2.23467,45200000.0
2005-03-22 13:03:00,2.23442,2.23497,2.23442,2.23474,31700000.0
2005-03-22 13:04:00,2.23482,2.23532,2.23482,2.23532,17500000.0
2005-03-22 13:05:00,2.23536,2.23561,2.23525,2.23555,27400000.0
2005-03-22 13:06:00,2.23525,2.23525,2.23495,2.23495,18800000.0
2005-03-22 13:07:00,2.23498,2.23511,2.23481,2.23495,50600000.0
2005-03-22 13:08:00,2.23483,2.23494,2.23473,2.23493,17400000.0
2005-03-22 13:09:00,2.23476,2.23489,2.23465,2.23489,30500000.0
2005-03-22 13:10:00,2.23477,2.23483,2.23435,2.2346,33800000.0
2005-03-22 13:11:00,2.23449,2.23474,2.23437,2.2347,40900000.0
2005-03-22 13:12:00,2.23479,2.23504,2.23479,2.23481,30400000.0
2005-03-22 13:13:00,2.23487,2.23503,2.23458,2.2348,40800000.0
2005-03-22 13:14:00,2.2347,2.2347,2.23448,2.23452,57600000.0
2005-03-22 13:15:00,2.23417,2.23466,2.23417,2.2346,63900000.0
2005-03-22 13:16:00,2.23435,2.23458,2.23415,2.23419,40000000.0
2005-03-22 13:17:00,2.23418,2.23459,2.23412,2.2343,56900000.0
2005-03-22 13:18:00,2.23425,2.23451,2.23396,2.23405,27300000.0
2005-03-22 13:19:00,2.23394,2.23426,2.23376,2.23396,24200000.0
2005-03-22 13:20:00,2.2339,2.23429,2.23379,2.23382,52300000.0
2005-03-22 13:21:00,2.23402,2.2343,2.23379,2.23414,15200000.0
2005-03-22 13:22:00,2.23396,2.23417,2.23376,2.23417,33500000.0
2005-03-22 13:23:00,2.2341,2.23435,2.23403,2.23422,22300000.0
2005-03-22 13:24:00,2.2341,2.23443,2.2341,2.23428,29400000.0
2005-03-22 13:25:00,2.23422,2.23434,2.23398,2.23434,45800000.0
2005-03-22 13:26:00,2.2342,2.23426,2.2339,2.23419,17600000.0
2005-03-22 13:27:00,2.23398,2.2342,2.2339,2.23411,24100000.0
2005-03-22 13:28:00,2.23422,2.23422,2.23381,2.2339,37700000.0
2005-03-22 13:29:00,2.23391,2.23401,2.23378,2.23393,40800000.0
2005-03-22 13:30:00,2.23391,2.23442,2.23378,2.23442,25200000.0
2005-03-22 13:31:00,2.23442,2.23456,2.23439,2.23453,31400000.0
2005-03-22 13:32:00,2.23436,2.23449,2.23415,2.23434,39900000.0
2005-03-22 13:33:00,2.23422,2.23446,2.23412,2.23446,31200000.0
2005-03-22 13:34:00,2.23442,2.23467,2.23431,2.23431,53400000.0
2005-03-22 13:35:00,2.23418,2.23471,2.23413,2.23463,29700000.0
2005-03-22 13:36:00,2.23472,2.23493,2.23459,2.23493,47700000.0
2005-03-22 13:37:00,2.23466,2.23466,2.23427,2.23442,24900000.0
2005-03-22 13:38:00,2.23456,2.23456,2.23392,2.23401,34800000.0
2005-03-22 13:39:00,2.23402,2.23425,2.23398,2.23418,35100000.0
2005-03-22 13:40:00,2.23405,2.23422,2.23387,2.23422,57000000.0
2005-03-22 13:41:00,2.23418,2.23421,2.23401,2.23401,37600000.0
2005-03-22 13:42:00,2.23396,2.23396,2.23356,2.23367,25400000.0
2005-03-22 13:43:00,2.23335,2.23386,2.23335,2.23365,48200001.0
2005-03-22 13:44:00,2.23371,2.23371,2.23336,2.23351,29000000.0
2005-03-22 13:45:00,2.23354,2.23358,2.23327,2.23327,32800000.0
2005-03-22 13:46:00,2.23325,2.23376,2.23325,2.23376,41600000.0
2005-03-22 13:47:00,2.23353,2.23371,2.23343,2.23359,36000000.0
2005-03-22 13:48:00,2.23355,2.23383,2.23348,2.23362,28600000.0
2005-03-22 13:49:00,2.2337,2.23407,2.23356,2.23385,54400000.0
2005-03-22 13:50:00,2.23392,2.23411,2.2338,2.23406,16800000.0
2005-03-22 13:51:00,2.23414,2.23422,2.23378,2.23389,35700000.0
2005-03-22 13:52:00,2.23386,2.23411,2.23361,2.23405,65600000.0
2005-03-22 13:53:00,2.23412,2.23414,2.23374,2.23397,24000000.0
2005-03-22 13:54:00,2.2341,2.23426,2.23389,2.23406,26400000.0
2005-03-22 13:55:00,2.23405,2.23444,2.23399,2.23422,57400000.0
2005-03-22 13:56:00,2.23415,2.23444,2.23408,2.2344,46100000.0
2005-03-22 13:57:00,2.23448,2.23448,2.2341,2.2343,39200000.0
2005-03-22 13:58:00,2.23406,2.23461,2.23398,2.23461,39700000.0
2005-03-22 13:59:00,2.23455,2.23476,2.23411,2.23455,34800000.0
2005-03-22 14:00:00,2.2347,2.23484,2.23438,2.23442,39300000.0
2005-03-22 14:01:00,2.23451,2.23451,2.2341,2.23425,27200000.0
2005-03-22 14:02:00,2.23411,2.23418,2.23379,2.23399,50200000.0
2005-03-22 14:03:00,2.23406,2.23419,2.23373,2.23384,43200000.0
2005-03-22 14:04:00,2.23394,2.23395,2.2336,2.23395,54900000.0
2005-03-22 14:05:00,2.23374,2.23397,2.23363,2.23363,33800000.0
2005-03-22 14:06:00,2.23363,2.23397,2.23363,2.23383,25200000.0
2005-03-22 14:07:00,2.23387,2.23416,2.23387,2.23395,55000000.0
2005-03-22 14:08:00,2.23407,2.23429,2.2339,2.23394,28600000.0
2005-03-22 14:09:00,2.23405,2.23434,2.23401,2.23425,35500000.0
2005-03-22 14:10:00,2.23412,2.23413,2.23341,2.23413,52000000.0
2005-03-22 14:11:00,2.23409,2.23433,2.23388,2.23392,38700000.0
2005-03-22 14:12:00,2.23427,2.23427,2.23405,2.23417,41600000.0
2005-03-22 14:13:00,2.23403,2.23472,2.23403,2.23463,44900000.0
2005-03-22 14:14:00,2.23443,2.23456,2.23409,2.2345,28200000.0
2005-03-22 14:15:00,2.23454,2.23463,2.23416,2.23416,52500000.0
2005-03-22 14:16:00,2.2346,2.23541,2.23456,2.23541,50700000.0
2005-03-22 14:17:00,2.23499,2.23578,2.23499,2.23552,19100000.0
2005-03-22 14:18:00,2.23544,2.23611,2.23544,2.23598,40000000.0
2005-03-22 14:19:00,2.23569,2.23597,2.23569,2.23597,52200000.0
2005-03-22 14:20:00,2.23624,2.23632,2.23602,2.2363,36200000.0
2005-03-22 14:21:00,2.23607,2.23617,2.23592,2.23597,43700000.0
2005-03-22 14:22:00,2.23608,2.23619,2.23587,2.23617,23000000.0
2005-03-22 14:23:00,2.23596,2.23616,2.23596,2.23601,46400000.0
2005-03-22 14:24:00,2.23562,2.23595,2.23554,2.23583,30100000.0
2005-03-22 14:25:00,2.23535,2.2356,2.23497,2.23505,29600000.0
2005-03-22 14:26:00,2.23531,2.23555,2.23467,2.23555,30200000.0
2005-03-22 14:27:00,2.23553,2.23567,2.23506,2.23545,27600000.0
2005-03-22 14:28:00,2.23555,2.23577,2.23522,2.23547,43100000.0
2005-03-22 14:29:00,2.2356,2.23572,2.23512,2.23572,57200000.0
2005-03-22 14:30:00,2.23563,2.23582,2.2355,2.23562,44500000.0
2005-03-22 14:31:00,2.23581,2.23584,2.23537,2.23567,32100000.0
2005-03-22 14:32:00,2.23554,2.2359,2.23554,2.23585,49300000.0
2005-03-22 14:33:00,2.23579,2.23611,2.23578,2.23597,38600000.0
2005-03-22 14:34:00,2.23583,2.23618,2.23572,2.23618,16600000.0
2005-03-22 14:35:00,2.23581,2.23588,2.23571,2.23578,30200000.0
2005-03-22 14:36:00,2.23569,2.23573,2.23548,2.2357,24600000.0
2005-03-22 14:37:00,2.23555,2.2357,2.23523,2.23561,28300000.0
2005-03-22 14:38:00,2.23577,2.23598,2.23568,2.23591,58300000.0
2005-03-22 14:39:00,2.23579,2.23606,2.23551,2.23552,18300000.0
2005-03-22 14:40:00,2.23571,2.23572,2.23493,2.23511,43000000.0
2005-03-22 14:41:00,2.23507,2.23517,2.23456,2.23489,40100000.0
2005-03-22 14:42:00,2.23517,2.23582,2.23517,2.23568,24200000.0
2005-03-22 14:43:00,2.23556,2.23567,2.23537,2.23541,66600001.0
2005-03-22 14:44:00,2.23537,2.23572,2.23525,2.23564,52300000.0
2005-03-22 14:45:00,2.23557,2.23557,2.23527,2.23538,52900000.0
2005-03-22 14:46:00,2.2353,2.23552,2.23519,2.23535,37800000.0
2005-03-22 14:47:00,2.23558,2.23581,2.23523,2.23539,36300000.0
2005-03-22 14:48:00,2.23549,2.23557,2.23524,2.23534,38000000.0
2005-03-22 14:49:00,2.23551,2.2356,2.23524,2.2356,32400000.0
2005-03-22 14:50:00,2.23538,2.23563,2.23538,2.23563,16200000.0
2005-03-22 14:51:00,2.23549,2.23559,2.2353,2.2353,23600000.0
2005-03-22 14:52:00,2.2355,2.2355,2.23485,2.23518,52300000.0
2005-03-22 14:53:00,2.2352,2.23532,2.23482,2.23516,37000000.0
2005-03-22 14:54:00,2.23499,2.2352,2.23493,2.23512,40300000.0
2005-03-22 14:55:00,2.23491,2.23524,2.23481,2.23511,59600000.0
2005-03-22 14:56:00,2.235,2.23535,2.23494,2.23525,29800000.0
2005-03-22 14:57:00,2.23492,2.2351,2.23462,2.23483,35600000.0
2005-03-22 14:58:00,2.23498,2.23525,2.23472,2.23496,37200000.0
2005-03-22 14:59:00,2.23516,2.23522,2.23501,2.23522,38100000.0
2005-03-22 15:00:00,2.2352,2.2354,2.23518,2.2353,73499999.0
2005-03-22 15:01:00,2.23528,2.23553,2.2351,2.23549,41100000.0
2005-03-22 15:02:00,2.23551,2.23578,2.2354,2.23578,28000000.0
2005-03-22 15:03:00,2.23548,2.23563,2.23533,2.23549,36100000.0
2005-03-22 15:04:00,2.23509,2.23552,2.23509,2.23527,45800000.0
2005-03-22 15:05:00,2.2353,2.23558,2.23513,2.23553,44000000.0
2005-03-22 15:06:00,2.23546,2.23585,2.23546,2.23578,45600000.0
2005-03-22 15:07:00,2.23555,2.23573,2.23529,2.2355,17000000.0
2005-03-22 15:08:00,2.23559,2.23559,2.23531,2.23531,34800000.0
2005-03-22 15:09:00,2.2355,2.23585,2.23533,2.23569,20100000.0
2005-03-22 15:10:00,2.23565,2.23578,2.2354,2.23577,36900000.0
2005-03-22 15:11:00,2.23573,2.23591,2.23547,2.23576,54700000.0
2005-03-22 15:12:00,2.23593,2.23605,2.23563,2.23575,25100000.0
2005-03-22 15:13:00,2.23573,2.23589,2.2356,2.2357,37300000.0
2005-03-22 15:14:00,2.2361,2.2361,2.23571,2.23596,23700000.0
2005-03-22 15:15:00,2.23604,2.23604,2.2355,2.23566,32600000.0
2005-03-22 15:16:00,2.23591,2.23591,2.23564,2.23564,43900000.0
2005-03-22 15:17:00,2.23576,2.23588,2.23564,2.2358,18000000.0
2005-03-22 15:18:00,2.23595,2.23598,2.23571,2.23578,44200000.0
2005-03-22 15:19:00,2.2359,2.23608,2.23576,2.23599,36100000.0
2005-03-22 15:20:00,2.23608,2.23608,2.23586,2.23599,24300000.0
2005-03-22 15:21:00,2.23588,2.23628,2.23588,2.23621,43500000.0
2005-03-22 15:22:00,2.23603,2.23633,2.23603,2.23633,41700000.0
2005-03-22 15:23:00,2.23595,2.23597,2.23552,2.23569,24400000.0
2005-03-22 15:24:00,2.23565,2.2358,2.23562,2.2358,15600000.0
2005-03-22 15:25:00,2.23569,2.23579,2.23559,2.23564,20400000.0
2005-03-22 15:26:00,2.23533,2.23555,2.23527,2.23536,27600000.0
2005-03-22 15:27:00,2.23533,2.23599,2.23521,2.23598,31800000.0
2005-03-22 15:28:00,2.23594,2.23612,2.23584,2.23597,50800000.0
2005-03-22 15:29:00,2.23594,2.23604,2.23579,2.23588,31900000.0
2005-03-22 15:30:00,2.2357,2.23589,2.23542,2.23572,33900000.0
2005-03-22 15:31:00,2.23556,2.23572,2.23532,2.23552,35700000.0
2005-03-22 15:32:00,2.23549,2.23583,2.2354,2.23558,22800000.0
2005-03-22 15:33:00,2.23528,2.23575,2.23528,2.23568,28000000.0
2005-03-22 15:34:00,2.23581,2.23581,2.23552,2.23557,15600000.0
2005-03-22 15:35:00,2.2357,2.236,2.23556,2.23578,86199999.0
2005-03-22 15:36:00,2.23582,2.23607,2.23576,2.23592,34700000.0
2005-03-22 15:37:00,2.23622,2.23622,2.23565,2.23583,23200000.0
2005-03-22 15:38:00,2.23617,2.23617,2.23512,2.23537,47500000.0
2005-03-22 15:39:00,2.23559,2.2357,2.23526,2.23533,37400000.0
2005-03-22 15:40:00,2.23535,2.23552,2.23507,2.23516,47700000.0
2005-03-22 15:41:00,2.23533,2.23543,2.23485,2.23492,34500000.0
2005-03-22 15:42:00,2.23506,2.23506,2.2345,2.23471,39800000.0
2005-03-22 15:43:00,2.23473,2.23499,2.23465,2.23499,28400000.0
2005-03-22 15:44:00,2.23494,2.2352,2.23481,2.23497,30000000.0
2005-03-22 15:45:00,2.23504,2.23517,2.23478,2.2348,46800000.0
2005-03-22 15:46:00,2.23489,2.23517,2.23489,2.23491,19200000.0
2005-03-22 15:47:00,2.23503,2.23528,2.23488,2.23493,43700000.0
2005-03-22 15:48:00,2.23493,2.23516,2.2348,2.23495,40200000.0
2005-03-22 15:49:00,2.2351,2.2351,2.23474,2.2349,41000000.0
2005-03-22 15:50:00,2.23493,2.23557,2.23484,2.23552,33600000.0
2005-03-22 15:51:00,2.2355,2.23568,2.23529,2.23541,41700000.0
2005-03-22 15:52:00,2.23558,2.23609,2.23555,2.23609,35200000.0
2005-03-22 15:53:00,2.23555,2.23585,2.23555,2.23556,42000000.0
2005-03-22 15:54:00,2.23545,2.2358,2.23533,2.23565,27900000.0
2005-03-22 15:55:00,2.23577,2.23585,2.23564,2.23566,55500000.0
2005-03-22 15:56:00,2.23592,2.23598,2.23563,2.23579,28400000.0
2005-03-22 15:57:00,2.23583,2.23594,2.23567,2.23581,74200001.0
2005-03-22 15:58:00,2.2359,2.23601,2.2357,2.236,43300000.0
2005-03-22 15:59:00,2.23588,2.23619,2.23576,2.23598,25200000.0
2005-03-22 16:00:00,2.23594,2.23607,2.23581,2.2359,41900000.0
2005-03-22 16:01:00,2.23605,2.2361,2.23589,2.23594,24400000.0
2005-03-22 16:02:00,2.23639,2.23639,2.23558,2.23585,30200000.0
2005-03-22 16:03:00,2.23617,2.23623,2.23597,2.23619,46200000.0
2005-03-22 16:04:00,2.23609,2.23609,2.2358,2.23602,40200000.0
2005-03-22 16:05:00,2.23615,2.23616,2.23581,2.23589,30000000.0
2005-03-22 16:06:00,2.23567,2.23586,2.23533,2.23559,23400000.0
2005-03-22 16:07:00,2.2357,2.23574,2.2355,2.2355,58000001.0
2005-03-22 16:08:00,2.2352,2.23577,2.2352,2.23568,33400000.0
2005-03-22 16:09:00,2.23579,2.23603,2.23573,2.23589,36900000.0
2005-03-22 16:10:00,2.23586,2.23586,2.23558,2.23576,36600000.0
2005-03-22 16:11:00,2.23576,2.23576,2.23541,2.23569,51400000.0
2005-03-22 16:12:00,2.23539,2.23568,2.23539,2.23566,42100000.0
2005-03-22 16:13:00,2.23592,2.23602,2.23523,2.23535,41200000.0
2005-03-22 16:14:00,2.23559,2.23559,2.23516,2.23519,52400000.0
2005-03-22 16:15:00,2.23521,2.23521,2.23475,2.23497,43400000.0
2005-03-22 16:16:00,2.23504,2.23504,2.23469,2.23481,27000000.0
2005-03-22 16:17:00,2.23509,2.23509,2.23471,2.23491,49900000.0
2005-03-22 16:18:00,2.23513,2.23531,2.2346,2.23465,37100000.0
2005-03-22 16:19:00,2.23468,2.23522,2.23449,2.23489,44500000.0
2005-03-22 16:20:00,2.23484,2.23489,2.23468,2.23482,46000001.0
2005-03-22 16:21:00,2.23488,2.23508,2.23476,2.2349,43000001.0
2005-03-22 16:22:00,2.23511,2.23532,2.23477,2.23495,35000000.0
2005-03-22 16:23:00,2.23512,2.2354,2.23486,2.23491,43700000.0
2005-03-22 16:24:00,2.23516,2.23547,2.235,2.23524,58399999.0
2005-03-22 16:25:00,2.2351,2.23545,2.2351,2.23545,21600000.0
2005-03-22 16:26:00,2.2356,2.2356,2.23526,2.23552,24200000.0
2005-03-22 16:27:00,2.23537,2.23553,2.23522,2.23522,21700000.0
2005-03-22 16:28:00,2.23515,2.23533,2.23489,2.23533,36600000.0
2005-03-22 16:29:00,2.23519,2.23539,2.23504,2.23517,37200000.0
2005-03-22 16:30:00,2.23521,2.23546,2.23509,2.23532,46500000.0
2005-03-22 16:31:00,2.23569,2.23579,2.23518,2.23535,49800000.0
2005-03-22 16:32:00,2.2357,2.2357,2.2352,2.2352,25400000.0
2005-03-22 16:33:00,2.23546,2.23582,2.23546,2.23579,35000000.0
2005-03-22 16:34:00,2.23579,2.23586,2.23558,2.23558,30700000.0
2005-03-22 16:35:00,2.23562,2.23589,2.23534,2.23576,34500000.0
2005-03-22 16:36:00,2.23597,2.23597,2.23527,2.23575,32300000.0
2005-03-22 16:37:00,2.23589,2.23593,2.23555,2.23558,43300000.0
2005-03-22 16:38:00,2.23582,2.23582,2.23553,2.23564,36700000.0
2005-03-22 16:39:00,2.23574,2.2358,2.23525,2.23566,47000001.0
2005-03-22 16:40:00,2.23575,2.23594,2.23556,2.2358,30400000.0
2005-03-22 16:41:00,2.23575,2.23592,2.23567,2.23585,46100000.0
2005-03-22 16:42:00,2.2357,2.23588,2.23553,2.2357,38200000.0
2005-03-22 16:43:00,2.23557,2.23561,2.23512,2.23514,34100000.0
2005-03-22 16:44:00,2.23508,2.23549,2.23444,2.23444,27100000.0
2005-03-22 16:45:00,2.23448,2.2346,2.23422,2.2345,41300000.0
2005-03-22 16:46:00,2.23452,2.23452,2.23411,2.23428,26300000.0
2005-03-22 16:47:00,2.23448,2.23515,2.23436,2.23459,30200000.0
2005-03-22 16:48:00,2.23475,2.23491,2.23393,2.23393,82500000.0
2005-03-22 16:49:00,2.23373,2.23429,2.23373,2.23407,37400000.0
2005-03-22 16:50:00,2.23397,2.23397,2.23332,2.23332,33900000.0
2005-03-22 16:51:00,2.2334,2.23423,2.2334,2.23391,42700000.0
2005-03-22 16:52:00,2.23372,2.23399,2.23336,2.23371,26200000.0
2005-03-22 16:53:00,2.23363,2.23388,2.23336,2.23359,33400000.0
2005-03-22 16:54:00,2.23344,2.23354,2.23332,2.23353,64100000.0
2005-03-22 16:55:00,2.23321,2.23373,2.23321,2.23352,33600000.0
2005-03-22 16:56:00,2.23382,2.23397,2.2336,2.23392,37100000.0
2005-03-22 16:57:00,2.23393,2.2341,2.2339,2.23395,34900000.0
2005-03-22 16:58:00,2.23379,2.23424,2.23372,2.23415,39300000.0
2005-03-22 16:59:00,2.23439,2.23459,2.23396,2.23403,36900000.0
2005-03-22 17:00:00,2.23432,2.23442,2.23401,2.23438,53100000.0
2005-03-22 17:01:00,2.23457,2.23457,2.23336,2.23358,58399998.0
2005-03-22 17:02:00,2.23352,2.23388,2.23348,2.23388,62100000.0
2005-03-22 17:03:00,2.23388,2.23394,2.23365,2.23379,34400000.0
2005-03-22 17:04:00,2.23359,2.23391,2.23351,2.2339,26500000.0
2005-03-22 17:05:00,2.23405,2.23431,2.23372,2.23385,33200000.0
2005-03-22 17:06:00,2.23348,2.23395,2.23337,2.23373,48600000.0
2005-03-22 17:07:00,2.23364,2.23387,2.23339,2.2337,33900000.0
2005-03-22 17:08:00,2.23352,2.23365,2.23344,2.23348,60200000.0
2005-03-22 17:09:00,2.23342,2.23351,2.2333,2.23344,28200000.0
2005-03-22 17:10:00,2.23331,2.23369,2.23321,2.23352,29500000.0
2005-03-22 17:11:00,2.23377,2.23393,2.2333,2.23391,47300000.0
2005-03-22 17:12:00,2.23396,2.2343,2.23379,2.2343,42100000.0
2005-03-22 17:13:00,2.23448,2.23473,2.23418,2.23453,50300000.0
2005-03-22 17:14:00,2.23481,2.23482,2.23408,2.23469,37100000.0
2005-03-22 17:15:00,2.23442,2.23463,2.23432,2.2345,17300000.0
2005-03-22 17:16:00,2.23437,2.23437,2.23361,2.23361,37200000.0
2005-03-22 17:17:00,2.23388,2.23412,2.23388,2.23412,19000000.0
2005-03-22 17:18:00,2.23415,2.23419,2.23326,2.23352,38200000.0
2005-03-22 17:19:00,2.23362,2.23391,2.23339,2.23376,34400000.0
2005-03-22 17:20:00,2.23355,2.23407,2.23351,2.23401,18700000.0
2005-03-22 17:21:00,2.23401,2.23412,2.2337,2.2337,46800000.0
2005-03-22 17:22:00,2.23358,2.23389,2.23358,2.23386,16700000.0
2005-03-22 17:23:00,2.23383,2.23402,2.23383,2.23397,54200000.0
2005-03-22 17:24:00,2.23379,2.23428,2.23365,2.23428,43300000.0
2005-03-22 17:25:00,2.23445,2.23462,2.23415,2.23436,40900001.0
2005-03-22 17:26:00,2.23425,2.23425,2.23342,2.23367,31800000.0
2005-03-22 17:27:00,2.23353,2.23393,2.23353,2.2339,28700000.0
2005-03-22 17:28:00,2.23397,2.23397,2.23303,2.23306,25900000.0
2005-03-22 17:29:00,2.23329,2.23345,2.23278,2.23301,21400000.0
2005-03-22 17:30:00,2.23315,2.23333,2.23294,2.23306,69000000.0
2005-03-22 17:31:00,2.23331,2.23331,2.23285,2.23302,33400000.0
2005-03-22 17:32:00,2.23322,2.23328,2.23293,2.2331,46100000.0
2005-03-22 17:33:00,2.23342,2.23347,2.23314,2.23327,32600000.0
2005-03-22 17:34:00,2.23314,2.23354,2.23304,2.23346,37600000.0
2005-03-22 17:35:00,2.23354,2.23363,2.23331,2.23335,32100000.0
2005-03-22 17:36:00,2.23345,2.23372,2.23333,2.23365,50100000.0
2005-03-22 17:37:00,2.23374,2.23393,2.23365,2.23376,40300000.0
2005-03-22 17:38:00,2.2337,2.23407,2.23342,2.23407,35300000.0
2005-03-22 17:39:00,2.23392,2.23422,2.23377,2.23399,31600000.0
2005-03-22 17:40:00,2.23397,2.23397,2.23369,2.2337,47600000.0
2005-03-22 17:41:00,2.23364,2.23388,2.23349,2.23364,29000000.0
2005-03-22 17:42:00,2.23358,2.23389,2.2335,2.23377,31600000.0
2005-03-22 17:43:00,2.23369,2.23376,2.23334,2.2335,20800000.0
2005-03-22 17:44:00,2.23307,2.23322,2.23271,2.23271,40800000.0
2005-03-22 17:45:00,2.2329,2.23339,2.23283,2.23339,25600000.0
2005-03-22 17:46:00,2.23364,2.23371,2.23346,2.23351,30400000.0
2005-03-22 17:47:00,2.23333,2.23347,2.23309,2.23317,24500000.0
2005-03-22 17:48:00,2.23307,2.23309,2.23252,2.23278,62600000.0
2005-03-22 17:49:00,2.23281,2.23309,2.2328,2.23294,42700000.0
2005-03-22 17:50:00,2.23278,2.23322,2.23262,2.23322,42300000.0
2005-03-22 17:51:00,2.23296,2.23319,2.23287,2.23308,23300000.0
2005-03-22 17:52:00,2.23308,2.23326,2.23305,2.23315,43800000.0
2005-03-22 17:53:00,2.23298,2.23319,2.23297,2.23311,58400000.0
2005-03-22 17:54:00,2.23293,2.23336,2.23289,2.23304,42500000.0
2005-03-22 17:55:00,2.2329,2.23305,2.23279,2.23288,30000000.0
2005-03-22 17:56:00,2.23303,2.23316,2.23281,2.23316,20900000.0
2005-03-22 17:57:00,2.23314,2.2333,2.23299,2.23326,34200000.0
2005-03-22 17:58:00,2.23302,2.2335,2.23297,2.2335,37600000.0
2005-03-22 17:59:00,2.23348,2.23362,2.23329,2.23355,28400000.0
2005-03-22 18:00:00,2.2335,2.23371,2.23345,2.23345,38400000.0
2005-03-22 18:01:00,2.2335,2.23374,2.23321,2.23355,325700000.0
2005-03-22 18:02:00,2.23374,2.23418,2.23367,2.23377,354700000.0
2005-03-22 18:03:00,2.23385,2.23402,2.23346,2.23346,425800001.0
2005-03-22 18:04:00,2.23327,2.23368,2.23327,2.23349,295800001.0
2005-03-22 18:05:00,2.23356,2.23385,2.23314,2.2332,317599998.0
2005-03-22 18:06:00,2.23315,2.23377,2.23315,2.23321,441900000.0
2005-03-22 18:07:00,2.2335,2.23382,2.2334,2.23368,427400000.0
2005-03-22 18:08:00,2.23324,2.23352,2.23303,2.23335,352500000.0
2005-03-22 18:09:00,2.23297,2.23338,2.23286,2.23321,296800000.0
2005-03-22 18:10:00,2.23334,2.2337,2.23317,2.23351,281500000.0
2005-03-22 18:11:00,2.23347,2.23363,2.23313,2.23349,217700000.0
2005-03-22 18:12:00,2.23328,2.23348,2.23307,2.23337,192400000.0
2005-03-22 18:13:00,2.23289,2.23332,2.23289,2.23316,166900000.0
2005-03-22 18:14:00,2.23308,2.23345,2.23292,2.23312,289200000.0
2005-03-22 18:15:00,2.23278,2.23349,2.23262,2.23276,300500000.0
2005-03-22 18:16:00,2.23291,2.23309,2.23264,2.23303,316500000.0
2005-03-22 18:17:00,2.23306,2.2333,2.23286,2.23308,196200000.0
2005-03-22 18:18:00,2.23312,2.23339,2.23281,2.2332,193400001.0
2005-03-22 18:19:00,2.2334,2.23366,2.23314,2.2333,287199999.0
2005-03-22 18:20:00,2.2332,2.23343,2.23271,2.23308,181300000.0
2005-03-22 18:21:00,2.23283,2.23294,2.23245,2.23265,257199999.0
2005-03-22 18:22:00,2.23248,2.23268,2.23201,2.2325,170200000.0
2005-03-22 18:23:00,2.23249,2.23276,2.23232,2.23265,322900000.0
2005-03-22 18:24:00,2.23251,2.2327,2.23208,2.2327,329300000.0
2005-03-22 18:25:00,2.23268,2.23291,2.23235,2.23268,274900002.0
2005-03-22 18:26:00,2.2327,2.23304,2.23256,2.23275,331600000.0
2005-03-22 18:27:00,2.23267,2.23301,2.23239,2.23292,303700000.0
2005-03-22 18:28:00,2.23317,2.23357,2.23277,2.23318,176700000.0
2005-03-22 18:29:00,2.23325,2.23325,2.23264,2.23309,234700000.0
2005-03-22 18:30:00,2.2332,2.23355,2.233,2.2333,280800000.0
2005-03-22 18:31:00,2.23347,2.23367,2.23333,2.23345,205000001.0
2005-03-22 18:32:00,2.23361,2.23371,2.23337,2.23341,181700000.0
2005-03-22 18:33:00,2.23345,2.23359,2.23295,2.23311,290700000.0
2005-03-22 18:34:00,2.23327,2.23344,2.23295,2.23329,402300000.0
2005-03-22 18:35:00,2.2331,2.23349,2.23256,2.23305,159000000.0
2005-03-22 18:36:00,2.23327,2.23369,2.23327,2.23347,74300000.0
2005-03-22 18:37:00,2.23364,2.23393,2.23338,2.23358,109500000.0
2005-03-22 18:38:00,2.23365,2.23387,2.23356,2.23387,95400000.0
2005-03-22 18:39:00,2.23368,2.23384,2.2334,2.23384,179199999.0
2005-03-22 18:40:00,2.23387,2.23436,2.2338,2.23414,217100000.0
2005-03-22 18:41:00,2.23433,2.23452,2.23374,2.23429,127000000.0
2005-03-22 18:42:00,2.23443,2.23447,2.23401,2.23401,106900000.0
2005-03-22 18:43:00,2.23404,2.23422,2.23384,2.23422,90400000.0
2005-03-22 18:44:00,2.23422,2.23422,2.23378,2.23378,146800000.0
2005-03-22 18:45:00,2.23387,2.23392,2.23332,2.23392,92300000.0
2005-03-22 18:46:00,2.23354,2.23372,2.23339,2.23349,36700000.0
2005-03-22 18:47:00,2.2333,2.2335,2.2331,2.2335,24400000.0
2005-03-22 18:48:00,2.23347,2.23356,2.2332,2.2332,89200000.0
2005-03-22 18:49:00,2.23321,2.23341,2.2331,2.23338,38800000.0
2005-03-22 18:50:00,2.23328,2.23339,2.23303,2.23328,26700000.0
2005-03-22 18:51:00,2.23322,2.23349,2.23314,2.23316,202600001.0
2005-03-22 18:52:00,2.23295,2.23309,2.23249,2.23287,177300001.0
2005-03-22 18:53:00,2.2329,2.23345,2.2329,2.23308,162900001.0
2005-03-22 18:54:00,2.23286,2.23328,2.23286,2.23305,146200000.0
2005-03-22 18:55:00,2.23288,2.23329,2.23288,2.23306,152100000.0
2005-03-22 18:56:00,2.23322,2.23322,2.2328,2.2328,43400000.0
2005-03-22 18:57:00,2.23274,2.23314,2.2327,2.23279,62600000.0
2005-03-22 18:58:00,2.23289,2.23322,2.23285,2.23301,203700000.0
2005-03-22 18:59:00,2.23286,2.23339,2.23286,2.23315,173000000.0
2005-03-22 19:00:00,2.23317,2.23342,2.23295,2.23315,61100000.0
2005-03-22 19:01:00,2.23294,2.23339,2.23294,2.23339,19200000.0
2005-03-22 19:02:00,2.23305,2.23364,2.23305,2.23335,164399999.0
2005-03-22 19:03:00,2.23344,2.23387,2.23335,2.23353,93600000.0
2005-03-22 19:04:00,2.23351,2.23393,2.23336,2.2335,25900000.0
2005-03-22 19:05:00,2.23372,2.23386,2.23362,2.23368,52200000.0
2005-03-22 19:06:00,2.23355,2.23382,2.23311,2.23344,235500000.0
2005-03-22 19:07:00,2.23318,2.23361,2.23317,2.23335,125300000.0
2005-03-22 19:08:00,2.23349,2.23364,2.23324,2.23364,241800000.0
2005-03-22 19:09:00,2.23328,2.2337,2.23328,2.2333,136700000.0
2005-03-22 19:10:00,2.23318,2.2334,2.23307,2.2332,81200000.0
2005-03-22 19:11:00,2.23322,2.23363,2.23315,2.23349,51700001.0
2005-03-22 19:12:00,2.23325,2.2334,2.23314,2.2333,27300000.0
2005-03-22 19:13:00,2.23315,2.2335,2.23295,2.23339,155100000.0
2005-03-22 19:14:00,2.23364,2.23371,2.23335,2.23353,100400000.0
2005-03-22 19:15:00,2.23357,2.23422,2.23337,2.23419,126900000.0
2005-03-22 19:16:00,2.23434,2.23451,2.2341,2.23418,25300000.0
2005-03-22 19:17:00,2.23406,2.23461,2.23399,2.23461,72000000.0
2005-03-22 19:18:00,2.23426,2.23444,2.23409,2.23435,85400000.0
2005-03-22 19:19:00,2.23422,2.23447,2.23415,2.23415,93900000.0
2005-03-22 19:20:00,2.23426,2.23429,2.23385,2.23428,142200000.0
2005-03-22 19:21:00,2.23421,2.23434,2.23385,2.23431,120200000.0
2005-03-22 19:22:00,2.23408,2.23455,2.23408,2.2343,70000000.0
2005-03-22 19:23:00,2.23427,2.2345,2.23389,2.23389,139800000.0
2005-03-22 19:24:00,2.23395,2.2343,2.23395,2.23418,63700000.0
2005-03-22 19:25:00,2.23413,2.23413,2.2337,2.23386,76500000.0
2005-03-22 19:26:00,2.23391,2.23416,2.23375,2.23399,151700000.0
2005-03-22 19:27:00,2.23389,2.23461,2.23389,2.23439,114700000.0
2005-03-22 19:28:00,2.2345,2.23504,2.23441,2.23499,91600000.0
2005-03-22 19:29:00,2.23466,2.23489,2.23427,2.23475,99100000.0
2005-03-22 19:30:00,2.23462,2.23493,2.2346,2.23485,192400000.0
2005-03-22 19:31:00,2.23477,2.235,2.23462,2.235,78300000.0
2005-03-22 19:32:00,2.23485,2.23521,2.23485,2.23521,146800000.0
2005-03-22 19:33:00,2.23531,2.2354,2.2347,2.23479,77800000.0
2005-03-22 19:34:00,2.23502,2.23502,2.23421,2.23421,109100000.0
2005-03-22 19:35:00,2.23481,2.23503,2.2347,2.23477,124400000.0
2005-03-22 19:36:00,2.23465,2.23493,2.23443,2.23492,95700000.0
2005-03-22 19:37:00,2.23492,2.23512,2.23475,2.23481,41100000.0
2005-03-22 19:38:00,2.23468,2.23553,2.23468,2.23553,30400000.0
2005-03-22 19:39:00,2.23535,2.23543,2.23511,2.23537,73100000.0
2005-03-22 19:40:00,2.23546,2.23546,2.23484,2.23511,98300000.0
2005-03-22 19:41:00,2.23495,2.23516,2.23474,2.23499,95800000.0
2005-03-22 19:42:00,2.23501,2.23513,2.2347,2.23497,85800000.0
2005-03-22 19:43:00,2.23493,2.23504,2.23454,2.23454,54400000.0
2005-03-22 19:44:00,2.23468,2.23479,2.23438,2.23473,91100000.0
2005-03-22 19:45:00,2.23478,2.23486,2.23465,2.23472,39800000.0
2005-03-22 19:46:00,2.23509,2.23509,2.23466,2.23499,115200000.0
2005-03-22 19:47:00,2.23471,2.23478,2.23443,2.2347,43300000.0
2005-03-22 19:48:00,2.23436,2.23467,2.23398,2.23398,84800000.0
2005-03-22 19:49:00,2.2342,2.2345,2.23408,2.23414,84800000.0
2005-03-22 19:50:00,2.23422,2.23433,2.23385,2.23429,72400000.0
2005-03-22 19:51:00,2.23435,2.23464,2.2341,2.23415,93700000.0
2005-03-22 19:52:00,2.23428,2.23462,2.23428,2.23452,44000000.0
2005-03-22 19:53:00,2.234,2.23434,2.234,2.23434,25600000.0
2005-03-22 19:54:00,2.23416,2.23452,2.23381,2.23381,74000000.0
2005-03-22 19:55:00,2.23394,2.23431,2.23385,2.23431,23000000.0
2005-03-22 19:56:00,2.23418,2.23437,2.2337,2.2337,83900000.0
2005-03-22 19:57:00,2.23381,2.23385,2.23328,2.2333,131300000.0
2005-03-22 19:58:00,2.23345,2.2337,2.23332,2.23332,99100000.0
2005-03-22 19:59:00,2.23346,2.23357,2.23317,2.23332,106800000.0
2005-03-22 20:00:00,2.23358,2.23382,2.23345,2.23367,87900000.0
2005-03-22 20:01:00,2.23387,2.23391,2.23301,2.23383,82500000.0
2005-03-22 20:02:00,2.23384,2.23394,2.2336,2.23372,51100000.0
2005-03-22 20:03:00,2.23382,2.23403,2.23369,2.23403,41300000.0
2005-03-22 20:04:00,2.23393,2.23411,2.23381,2.23408,39600000.0
2005-03-22 20:05:00,2.23405,2.23416,2.2339,2.23403,51000000.0
2005-03-22 20:06:00,2.23407,2.23422,2.2338,2.2338,30800000.0
2005-03-22 20:07:00,2.2341,2.23413,2.23336,2.23351,41400000.0
2005-03-22 20:08:00,2.23348,2.2338,2.23336,2.23351,141600000.0
2005-03-22 20:09:00,2.23368,2.23371,2.23338,2.23342,41900001.0
2005-03-22 20:10:00,2.23375,2.23375,2.23303,2.23303,32400000.0
2005-03-22 20:11:00,2.23336,2.23365,2.23335,2.23356,49900000.0
2005-03-22 20:12:00,2.23322,2.23389,2.23316,2.23382,132900000.0
2005-03-22 20:13:00,2.2337,2.23382,2.23336,2.23347,147700000.0
2005-03-22 20:14:00,2.23348,2.23359,2.23338,2.23343,99500000.0
2005-03-22 20:15:00,2.23359,2.23409,2.23353,2.23383,230100000.0
2005-03-22 20:16:00,2.23392,2.23392,2.2333,2.23348,118800000.0
2005-03-22 20:17:00,2.23315,2.23338,2.23315,2.23327,38900000.0
2005-03-22 20:18:00,2.23335,2.23364,2.2332,2.23343,69400000.0
2005-03-22 20:19:00,2.23361,2.23361,2.23319,2.23321,172399999.0
2005-03-22 20:20:00,2.23317,2.23345,2.23301,2.23319,188100000.0
2005-03-22 20:21:00,2.23314,2.23332,2.23286,2.23332,79800000.0
2005-03-22 20:22:00,2.23321,2.23321,2.23268,2.2331,81300000.0
2005-03-22 20:23:00,2.23343,2.23343,2.23285,2.23325,163500000.0
2005-03-22 20:24:00,2.23316,2.23329,2.23306,2.23329,44800000.0
2005-03-22 20:25:00,2.23277,2.23315,2.23277,2.2329,157200000.0
2005-03-22 20:26:00,2.23297,2.233,2.23233,2.23299,182100000.0
2005-03-22 20:27:00,2.2328,2.2328,2.23195,2.23267,130800000.0
2005-03-22 20:28:00,2.23267,2.23292,2.23229,2.23229,223700000.0
2005-03-22 20:29:00,2.23256,2.23287,2.23237,2.23287,166300000.0
2005-03-22 20:30:00,2.23261,2.23276,2.23229,2.23246,352200000.0
2005-03-22 20:31:00,2.23233,2.23255,2.23191,2.2325,223300001.0
2005-03-22 20:32:00,2.23259,2.23271,2.23182,2.23271,378800000.0
2005-03-22 20:33:00,2.23193,2.23274,2.23193,2.23253,69500000.0
2005-03-22 20:34:00,2.23239,2.23271,2.23198,2.23198,81600000.0
2005-03-22 20:35:00,2.23211,2.23239,2.23189,2.23216,60100000.0
2005-03-22 20:36:00,2.23207,2.23257,2.23207,2.23248,46200000.0
2005-03-22 20:37:00,2.23219,2.23263,2.23214,2.23218,86800000.0
2005-03-22 20:38:00,2.23248,2.2329,2.2323,2.2323,151000000.0
2005-03-22 20:39:00,2.23236,2.23304,2.23236,2.23269,121800000.0
2005-03-22 20:40:00,2.23312,2.23345,2.23308,2.23343,201700000.0
2005-03-22 20:41:00,2.23286,2.23321,2.23286,2.23297,134600000.0
2005-03-22 20:42:00,2.23335,2.23336,2.23278,2.23329,62100000.0
2005-03-22 20:43:00,2.23337,2.23368,2.23323,2.23334,87500000.0
2005-03-22 20:44:00,2.23347,2.23357,2.23305,2.23333,230699998.0
2005-03-22 20:45:00,2.23327,2.23362,2.23316,2.23362,71700000.0
2005-03-22 20:46:00,2.23334,2.23348,2.2332,2.23331,14000000.0
2005-03-22 20:47:00,2.23312,2.23312,2.2326,2.23279,165200000.0
2005-03-22 20:48:00,2.23286,2.23384,2.23286,2.23375,201000000.0
2005-03-22 20:49:00,2.23373,2.23392,2.23344,2.23353,130900000.0
2005-03-22 20:50:00,2.23375,2.23409,2.23357,2.23374,159200000.0
2005-03-22 20:51:00,2.23373,2.23373,2.23318,2.23351,102600000.0
2005-03-22 20:52:00,2.23349,2.23402,2.23345,2.23384,142600000.0
2005-03-22 20:53:00,2.23374,2.23396,2.23351,2.23385,173500000.0
2005-03-22 20:54:00,2.2337,2.23406,2.23346,2.23377,143700000.0
2005-03-22 20:55:00,2.2338,2.23405,2.23378,2.23378,26400000.0
2005-03-22 20:56:00,2.23402,2.2341,2.23346,2.2341,291100000.0
2005-03-22 20:57:00,2.2338,2.23406,2.23356,2.23377,275100000.0
2005-03-22 20:58:00,2.23404,2.2342,2.23335,2.23335,178500000.0
2005-03-22 20:59:00,2.23353,2.23391,2.23351,2.23375,241800000.0
2005-03-22 21:00:00,2.23375,2.23389,2.23329,2.23352,230700000.0
2005-03-22 21:01:00,2.23319,2.23378,2.23319,2.23365,323900000.0
2005-03-22 21:02:00,2.2338,2.2338,2.23319,2.23326,113200000.0
2005-03-22 21:03:00,2.23322,2.23382,2.23322,2.23356,90800000.0
2005-03-22 21:04:00,2.23359,2.23383,2.2334,2.23368,77600000.0
2005-03-22 21:05:00,2.23368,2.23376,2.23339,2.23368,86100000.0
2005-03-22 21:06:00,2.23344,2.23388,2.23303,2.23388,66500000.0
2005-03-22 21:07:00,2.23392,2.23399,2.23356,2.23381,23600000.0
2005-03-22 21:08:00,2.23382,2.23397,2.2336,2.2336,22700000.0
2005-03-22 21:09:00,2.23348,2.23377,2.23342,2.23377,40800000.0
2005-03-22 21:10:00,2.2338,2.23387,2.23332,2.23354,92700000.0
2005-03-22 21:11:00,2.23337,2.23349,2.23285,2.23312,109700000.0
2005-03-22 21:12:00,2.23304,2.23313,2.23248,2.23291,28700000.0
2005-03-22 21:13:00,2.23308,2.23358,2.2329,2.23295,113600000.0
2005-03-22 21:14:00,2.23329,2.23349,2.23286,2.23303,115600000.0
2005-03-22 21:15:00,2.23297,2.23297,2.23246,2.23292,158500001.0
2005-03-22 21:16:00,2.23307,2.23345,2.23279,2.23326,94700000.0
2005-03-22 21:17:00,2.23318,2.23566,2.2327,2.23446,148200000.0
2005-03-22 21:18:00,2.23442,2.23482,2.23356,2.23436,109400000.0
2005-03-22 21:19:00,2.23476,2.23592,2.23445,2.23592,76300000.0
2005-03-22 21:20:00,2.23609,2.23682,2.23584,2.23657,213600000.0
2005-03-22 21:21:00,2.23625,2.23659,2.23554,2.23617,235400000.0
2005-03-22 21:22:00,2.23608,2.23674,2.23564,2.23589,157600001.0
2005-03-22 21:23:00,2.23582,2.2369,2.23505,2.2369,109900000.0
2005-03-22 21:24:00,2.23682,2.23719,2.23584,2.23676,116600001.0
2005-03-22 21:25:00,2.23678,2.23779,2.23657,2.23766,63299999.0
2005-03-22 21:26:00,2.23787,2.23805,2.23721,2.23726,40800000.0
2005-03-22 21:27:00,2.23756,2.23851,2.23733,2.23821,84700000.0
2005-03-22 21:28:00,2.2382,2.2382,2.23711,2.23727,108200000.0
2005-03-22 21:29:00,2.23682,2.23727,2.23647,2.2368,56000000.0
2005-03-22 21:30:00,2.23664,2.23704,2.23636,2.23704,28600000.0
2005-03-22 21:31:00,2.23713,2.2373,2.23684,2.2373,51500000.0
2005-03-22 21:32:00,2.23735,2.23735,2.23684,2.23698,174800000.0
2005-03-22 21:33:00,2.23702,2.23758,2.23668,2.23698,83200000.0
2005-03-22 21:34:00,2.23703,2.2375,2.23671,2.23691,104200000.0
2005-03-22 21:35:00,2.23693,2.23764,2.23685,2.23756,29600000.0
2005-03-22 21:36:00,2.23757,2.23769,2.2374,2.23764,25200000.0
2005-03-22 21:37:00,2.23758,2.2379,2.23724,2.23744,77200000.0
2005-03-22 21:38:00,2.2375,2.2384,2.23719,2.2384,86200000.0
2005-03-22 21:39:00,2.23828,2.23828,2.23728,2.23773,38700000.0
2005-03-22 21:40:00,2.23808,2.23832,2.2376,2.23801,28900000.0
2005-03-22 21:41:00,2.2382,2.23842,2.23793,2.23812,23800000.0
2005-03-22 21:42:00,2.23821,2.23878,2.23811,2.23848,80899999.0
2005-03-22 21:43:00,2.23844,2.23893,2.23811,2.23846,73100000.0
2005-03-22 21:44:00,2.23848,2.23976,2.23837,2.23973,106000000.0
2005-03-22 21:45:00,2.23989,2.23989,2.23885,2.23914,85900000.0
2005-03-22 21:46:00,2.23939,2.23961,2.23887,2.23909,80300000.0
2005-03-22 21:47:00,2.239,2.23927,2.23793,2.23886,134400000.0
2005-03-22 21:48:00,2.23879,2.2391,2.23859,2.23898,34000000.0
2005-03-22 21:49:00,2.23908,2.23918,2.23839,2.23859,66200000.0
2005-03-22 21:50:00,2.23883,2.23903,2.23852,2.23898,32700000.0
2005-03-22 21:51:00,2.23963,2.23986,2.23902,2.23986,43600000.0
2005-03-22 21:52:00,2.23967,2.23976,2.23889,2.23918,139000000.0
2005-03-22 21:53:00,2.23909,2.23977,2.23876,2.23876,38400000.0
2005-03-22 21:54:00,2.23875,2.23908,2.23863,2.23885,24600000.0
2005-03-22 21:55:00,2.23932,2.23963,2.23843,2.23888,57400000.0
2005-03-22 21:56:00,2.23909,2.2423,2.23859,2.2423,56600000.0
2005-03-22 21:57:00,2.24135,2.24135,2.24064,2.24131,34200000.0
2005-03-22 21:58:00,2.2407,2.24099,2.24004,2.24009,49500000.0
2005-03-22 21:59:00,2.23991,2.24039,2.23931,2.23962,165500000.0
2005-03-22 22:00:00,2.2394,2.24071,2.23902,2.24071,85500000.0
2005-03-22 22:01:00,2.24033,2.24051,2.23994,2.24051,23400000.0
2005-03-22 22:02:00,2.24023,2.24076,2.23995,2.23995,158700000.0
2005-03-22 22:03:00,2.23994,2.24046,2.23986,2.24037,29400000.0
2005-03-22 22:04:00,2.24042,2.24071,2.24005,2.24067,95100000.0
2005-03-22 22:05:00,2.24075,2.24123,2.24003,2.24093,76399999.0
2005-03-22 22:06:00,2.24073,2.24111,2.24033,2.24046,25400000.0
2005-03-22 22:07:00,2.24043,2.24062,2.23989,2.24039,43400000.0
2005-03-22 22:08:00,2.24059,2.2407,2.24002,2.24019,18400000.0
2005-03-22 22:09:00,2.24038,2.24104,2.24019,2.24032,44200000.0
2005-03-22 22:10:00,2.24035,2.24048,2.23952,2.23968,25200000.0
2005-03-22 22:11:00,2.23998,2.24015,2.23948,2.23995,40500000.0
2005-03-22 22:12:00,2.23991,2.24047,2.23974,2.24038,50100000.0
2005-03-22 22:13:00,2.24158,2.24186,2.24104,2.24183,53700000.0
2005-03-22 22:14:00,2.2428,2.2434,2.2419,2.24234,64100000.0
2005-03-22 22:15:00,2.24215,2.2426,2.24118,2.2426,144500001.0
2005-03-22 22:16:00,2.24263,2.24263,2.2419,2.24211,119300000.0
2005-03-22 22:17:00,2.24192,2.24232,2.24134,2.24171,72799999.0
2005-03-22 22:18:00,2.24109,2.24197,2.24086,2.2412,37800000.0
2005-03-22 22:19:00,2.2416,2.24173,2.24032,2.24045,44000000.0
2005-03-22 22:20:00,2.24067,2.2409,2.24022,2.24028,35300000.0
2005-03-22 22:21:00,2.24073,2.2408,2.2403,2.2405,30400000.0
2005-03-22 22:22:00,2.24041,2.24089,2.23971,2.23977,88600000.0
2005-03-22 22:23:00,2.23941,2.24029,2.23904,2.23966,89200000.0
2005-03-22 22:24:00,2.23925,2.23986,2.23919,2.2397,63100000.0
2005-03-22 22:25:00,2.23976,2.24005,2.23927,2.24003,39800000.0
2005-03-22 22:26:00,2.2396,2.23991,2.2393,2.23978,59300000.0
2005-03-22 22:27:00,2.23982,2.24021,2.23964,2.24021,31000000.0
2005-03-22 22:28:00,2.24002,2.24014,2.23962,2.23997,25000000.0
2005-03-22 22:29:00,2.23975,2.23976,2.23918,2.23937,189700000.0
2005-03-22 22:30:00,2.23947,2.24002,2.23929,2.24002,108300001.0
2005-03-22 22:31:00,2.24012,2.24047,2.23992,2.2402,39200000.0
2005-03-22 22:32:00,2.23995,2.24006,2.23968,2.23985,36100000.0
2005-03-22 22:33:00,2.23943,2.23991,2.23914,2.23914,56900000.0
2005-03-22 22:34:00,2.23904,2.23982,2.23903,2.23968,56800000.0
2005-03-22 22:35:00,2.23951,2.2397,2.23911,2.23919,31500000.0
2005-03-22 22:36:00,2.23932,2.23997,2.23932,2.23932,38300000.0
2005-03-22 22:37:00,2.24,2.24012,2.23959,2.23985,36100000.0
2005-03-22 22:38:00,2.23961,2.24009,2.23947,2.2399,37800000.0
2005-03-22 22:39:00,2.23999,2.24014,2.23906,2.23906,26100000.0
2005-03-22 22:40:00,2.23863,2.23937,2.23852,2.23927,48900000.0
2005-03-22 22:41:00,2.23909,2.23949,2.23908,2.23931,34300000.0
2005-03-22 22:42:00,2.23931,2.23963,2.23919,2.23942,45400000.0
2005-03-22 22:43:00,2.23943,2.23967,2.23904,2.23904,129800000.0
2005-03-22 22:44:00,2.23913,2.23976,2.23913,2.23923,64600000.0
2005-03-22 22:45:00,2.2392,2.23964,2.23911,2.23956,53900000.0
2005-03-22 22:46:00,2.23944,2.23983,2.23924,2.23953,81800000.0
2005-03-22 22:47:00,2.23977,2.23998,2.23943,2.23998,38600000.0
2005-03-22 22:48:00,2.24038,2.24061,2.24008,2.24033,88000000.0
2005-03-22 22:49:00,2.2402,2.2402,2.23917,2.23936,78700000.0
2005-03-22 22:50:00,2.23932,2.23973,2.23929,2.23961,49600000.0
2005-03-22 22:51:00,2.23975,2.23995,2.23946,2.23975,79900000.0
2005-03-22 22:52:00,2.23976,2.23976,2.23865,2.23865,58900000.0
2005-03-22 22:53:00,2.23868,2.23918,2.23868,2.23903,38700000.0
2005-03-22 22:54:00,2.23895,2.23932,2.23891,2.23932,18200000.0
2005-03-22 22:55:00,2.23917,2.23917,2.23866,2.23888,33400000.0
2005-03-22 22:56:00,2.23929,2.23934,2.23904,2.23929,31900000.0
2005-03-22 22:57:00,2.23894,2.23927,2.23893,2.2391,24300000.0
2005-03-22 22:58:00,2.23904,2.23927,2.23884,2.23884,41700000.0
2005-03-22 22:59:00,2.23878,2.23886,2.23862,2.23884,25400000.0
2005-03-22 23:00:00,2.2389,2.23914,2.23872,2.2389,37200000.0
2005-03-22 23:01:00,2.2393,2.23946,2.23894,2.23918,48900000.0
2005-03-22 23:02:00,2.23917,2.2392,2.23902,2.23913,22900000.0
2005-03-22 23:03:00,2.23939,2.23957,2.23926,2.23934,45600000.0
2005-03-22 23:04:00,2.23925,2.23953,2.23914,2.23947,41300000.0
2005-03-22 23:05:00,2.23939,2.23954,2.23911,2.23937,52500000.0
2005-03-22 23:06:00,2.23955,2.23962,2.23892,2.23892,36800000.0
2005-03-22 23:07:00,2.23944,2.23946,2.23915,2.23915,21900000.0
2005-03-22 23:08:00,2.23945,2.23949,2.23881,2.23893,36700000.0
2005-03-22 23:09:00,2.23933,2.23952,2.23916,2.23952,34400000.0
2005-03-22 23:10:00,2.23952,2.23993,2.23952,2.2396,37500000.0
2005-03-22 23:11:00,2.23951,2.23955,2.23928,2.2393,53300000.0
2005-03-22 23:12:00,2.23927,2.23957,2.23917,2.2395,35800000.0
2005-03-22 23:13:00,2.23954,2.23955,2.23927,2.23946,18700000.0
2005-03-22 23:14:00,2.23945,2.23961,2.2393,2.2393,35400000.0
2005-03-22 23:15:00,2.23949,2.23962,2.2393,2.23959,32900000.0
2005-03-22 23:16:00,2.23963,2.23984,2.23932,2.23942,58200000.0
2005-03-22 23:17:00,2.23982,2.23998,2.2396,2.2396,23400000.0
2005-03-22 23:18:00,2.23975,2.24028,2.23975,2.24007,48600000.0
2005-03-22 23:19:00,2.24001,2.24028,2.23983,2.24028,40400000.0
2005-03-22 23:20:00,2.24036,2.24036,2.23978,2.23991,32400000.0
2005-03-22 23:21:00,2.24037,2.24042,2.23987,2.24023,32400000.0
2005-03-22 23:22:00,2.24013,2.24043,2.23999,2.2401,33300000.0
2005-03-22 23:23:00,2.23989,2.23999,2.23951,2.23951,24700000.0
2005-03-22 23:24:00,2.23987,2.24043,2.23987,2.24043,20800000.0
2005-03-22 23:25:00,2.24032,2.24066,2.24006,2.24066,57200000.0
2005-03-22 23:26:00,2.24028,2.2406,2.24,2.24039,49800000.0
2005-03-22 23:27:00,2.23983,2.24028,2.23982,2.23999,53299999.0
2005-03-22 23:28:00,2.24003,2.24021,2.23965,2.24021,32500000.0
2005-03-22 23:29:00,2.23991,2.24028,2.23991,2.24014,41200000.0
2005-03-22 23:30:00,2.23999,2.24021,2.23979,2.2402,38900000.0
2005-03-22 23:31:00,2.24032,2.24043,2.23975,2.23975,34900000.0
2005-03-22 23:32:00,2.23948,2.2399,2.23929,2.2397,56300000.0
2005-03-22 23:33:00,2.23965,2.23973,2.23917,2.23929,41200000.0
2005-03-22 23:34:00,2.23909,2.23946,2.23897,2.23939,41400000.0
2005-03-22 23:35:00,2.23961,2.23969,2.23919,2.2396,52100000.0
2005-03-22 23:36:00,2.23943,2.23958,2.23919,2.2393,43000000.0
2005-03-22 23:37:00,2.23934,2.23956,2.2392,2.23927,21900000.0
2005-03-22 23:38:00,2.23969,2.23983,2.23938,2.2394,18000000.0
2005-03-22 23:39:00,2.23907,2.23961,2.23905,2.23931,41900000.0
2005-03-22 23:40:00,2.23934,2.23986,2.23922,2.2396,40000000.0
2005-03-22 23:41:00,2.23942,2.23947,2.23901,2.23918,46900000.0
2005-03-22 23:42:00,2.23947,2.23971,2.23947,2.23955,32200000.0
2005-03-22 23:43:00,2.23958,2.2401,2.23937,2.23956,43600001.0
2005-03-22 23:44:00,2.23966,2.23975,2.23953,2.23963,35900000.0
2005-03-22 23:45:00,2.23955,2.23972,2.23935,2.23968,56600000.0
2005-03-22 23:46:00,2.23973,2.23995,2.2393,2.23995,67300000.0
2005-03-22 23:47:00,2.23954,2.23985,2.23954,2.23963,37900000.0
2005-03-22 23:48:00,2.23931,2.23975,2.23926,2.23973,49400000.0
2005-03-22 23:49:00,2.23966,2.23978,2.23932,2.23938,43400000.0
2005-03-22 23:50:00,2.2399,2.24011,2.23965,2.23991,14500000.0
2005-03-22 23:51:00,2.24,2.24,2.23916,2.2395,50600000.0
2005-03-22 23:52:00,2.24009,2.24015,2.23995,2.24004,14000000.0
2005-03-22 23:53:00,2.24,2.24021,2.23977,2.24007,27100000.0
2005-03-22 23:54:00,2.2404,2.24042,2.23978,2.24003,20600000.0
2005-03-22 23:55:00,2.23996,2.24021,2.23996,2.24008,45800000.0
2005-03-22 23:56:00,2.24011,2.24033,2.23996,2.24023,26000000.0
2005-03-22 23:57:00,2.23965,2.24019,2.23964,2.23996,29900000.0
2005-03-22 23:58:00,2.24066,2.24091,2.24016,2.24028,54200000.0
2005-03-22 23:59:00,2.24016,2.24032,2.23986,2.24022,41800000.0
2005-03-23 00:00:00,2.23975,2.24023,2.23975,2.24006,35100000.0
2005-03-23 00:01:00,2.23999,2.24035,2.23994,2.24022,48600000.0
2005-03-23 00:02:00,2.24052,2.24063,2.24022,2.24022,29100000.0
2005-03-23 00:03:00,2.24009,2.24056,2.24002,2.2402,47000000.0
2005-03-23 00:04:00,2.24038,2.24067,2.24017,2.2402,48400000.0
2005-03-23 00:05:00,2.23985,2.24001,2.23964,2.24001,27100000.0
2005-03-23 00:06:00,2.23983,2.24006,2.23957,2.23995,47100000.0
2005-03-23 00:07:00,2.23996,2.24018,2.23972,2.24018,20300000.0
2005-03-23 00:08:00,2.23994,2.24008,2.23982,2.23988,28300000.0
2005-03-23 00:09:00,2.23996,2.24029,2.23954,2.24025,29300000.0
2005-03-23 00:10:00,2.24052,2.24092,2.24034,2.24035,38400000.0
2005-03-23 00:11:00,2.24018,2.24094,2.24006,2.24094,19800000.0
2005-03-23 00:12:00,2.24114,2.24117,2.24037,2.2405,21200000.0
2005-03-23 00:13:00,2.24073,2.24073,2.24032,2.24051,45000000.0
2005-03-23 00:14:00,2.24056,2.24065,2.24026,2.24034,20000000.0
2005-03-23 00:15:00,2.24014,2.2406,2.2399,2.24045,45000000.0
2005-03-23 00:16:00,2.24053,2.24083,2.24022,2.24077,30200000.0
2005-03-23 00:17:00,2.24034,2.24051,2.24018,2.24034,18600000.0
2005-03-23 00:18:00,2.24027,2.24047,2.23997,2.23997,57300001.0
2005-03-23 00:19:00,2.24005,2.2407,2.24005,2.24057,22000000.0
2005-03-23 00:20:00,2.24078,2.24097,2.24037,2.2407,23600000.0
2005-03-23 00:21:00,2.2408,2.24081,2.24038,2.24076,47700000.0
2005-03-23 00:22:00,2.24106,2.24113,2.2403,2.2405,55300000.0
2005-03-23 00:23:00,2.24065,2.24085,2.24024,2.24024,83799999.0
2005-03-23 00:24:00,2.24061,2.24079,2.24033,2.24079,31400000.0
2005-03-23 00:25:00,2.2404,2.24061,2.24025,2.24058,41700000.0
2005-03-23 00:26:00,2.24026,2.24043,2.24005,2.24013,50499999.0
2005-03-23 00:27:00,2.24003,2.2402,2.23977,2.23985,22100000.0
2005-03-23 00:28:00,2.24017,2.24048,2.23994,2.24048,28600000.0
2005-03-23 00:29:00,2.2406,2.2407,2.23972,2.23972,28400000.0
2005-03-23 00:30:00,2.24014,2.24048,2.24005,2.24047,38100000.0
2005-03-23 00:31:00,2.24028,2.24062,2.24026,2.24061,19400000.0
2005-03-23 00:32:00,2.24038,2.24069,2.24019,2.24019,34700000.0
2005-03-23 00:33:00,2.2404,2.24041,2.23973,2.23989,53600000.0
2005-03-23 00:34:00,2.24001,2.2404,2.24001,2.24011,45600000.0
2005-03-23 00:35:00,2.23995,2.24032,2.23993,2.24015,60000000.0
2005-03-23 00:36:00,2.23982,2.24002,2.23954,2.2397,32200000.0
2005-03-23 00:37:00,2.23976,2.24019,2.23966,2.23996,38500000.0
2005-03-23 00:38:00,2.24027,2.24036,2.24003,2.24035,27400000.0
2005-03-23 00:39:00,2.24021,2.24033,2.23985,2.24018,57700000.0
2005-03-23 00:40:00,2.24009,2.2405,2.23999,2.24049,38700000.0
2005-03-23 00:41:00,2.24049,2.24061,2.24014,2.24021,58000000.0
2005-03-23 00:42:00,2.24053,2.24102,2.24053,2.24082,38900000.0
2005-03-23 00:43:00,2.24074,2.24074,2.24044,2.24067,33300000.0
2005-03-23 00:44:00,2.24027,2.24049,2.23982,2.24009,27000000.0
2005-03-23 00:45:00,2.23992,2.24042,2.23973,2.24009,43000000.0
2005-03-23 00:46:00,2.2397,2.24014,2.23954,2.23979,28800000.0
2005-03-23 00:47:00,2.23999,2.24004,2.23955,2.23989,34000000.0
2005-03-23 00:48:00,2.23995,2.24,2.23923,2.24,66400000.0
2005-03-23 00:49:00,2.23989,2.24002,2.23937,2.23967,60100000.0
2005-03-23 00:50:00,2.2402,2.24055,2.23995,2.23995,43900000.0
2005-03-23 00:51:00,2.23974,2.23982,2.23915,2.23982,27200000.0
2005-03-23 00:52:00,2.2395,2.23981,2.23925,2.23925,15200000.0
2005-03-23 00:53:00,2.23915,2.23946,2.23906,2.23908,52200000.0
2005-03-23 00:54:00,2.23936,2.23969,2.23935,2.2395,37700000.0
2005-03-23 00:55:00,2.23954,2.23978,2.23953,2.2396,30400000.0
2005-03-23 00:56:00,2.23957,2.23979,2.23934,2.23961,38700000.0
2005-03-23 00:57:00,2.23968,2.24023,2.23968,2.24023,34100000.0
2005-03-23 00:58:00,2.24015,2.24022,2.23978,2.2398,53900000.0
2005-03-23 00:59:00,2.24006,2.24013,2.23958,2.23992,41600000.0
2005-03-23 01:00:00,2.24003,2.24032,2.24001,2.24017,71700000.0
2005-03-23 01:01:00,2.24035,2.24047,2.23973,2.23997,41300000.0
2005-03-23 01:02:00,2.23989,2.24015,2.23981,2.24001,35400000.0
2005-03-23 01:03:00,2.23924,2.23981,2.23899,2.23945,45700000.0
2005-03-23 01:04:00,2.23987,2.23989,2.23904,2.23939,34900000.0
2005-03-23 01:05:00,2.24,2.24003,2.23981,2.23991,54100000.0
2005-03-23 01:06:00,2.23993,2.24039,2.23981,2.24039,42800000.0
2005-03-23 01:07:00,2.24044,2.24062,2.2401,2.24027,33900000.0
2005-03-23 01:08:00,2.23994,2.24034,2.23994,2.2403,49500000.0
2005-03-23 01:09:00,2.23989,2.24025,2.23986,2.23986,55100000.0
2005-03-23 01:10:00,2.24012,2.24012,2.23948,2.23967,40500000.0
2005-03-23 01:11:00,2.23969,2.23987,2.23935,2.2395,50700000.0
2005-03-23 01:12:00,2.2397,2.23978,2.23943,2.23962,41000000.0
2005-03-23 01:13:00,2.23936,2.2398,2.23928,2.2398,26400000.0
2005-03-23 01:14:00,2.23947,2.23988,2.23947,2.23978,34700000.0
2005-03-23 01:15:00,2.23951,2.23985,2.23947,2.23962,37500000.0
2005-03-23 01:16:00,2.23994,2.23994,2.23942,2.23943,26800000.0
2005-03-23 01:17:00,2.23964,2.2398,2.23964,2.23972,64899998.0
2005-03-23 01:18:00,2.2394,2.23952,2.23924,2.23924,40000000.0
2005-03-23 01:19:00,2.23953,2.23978,2.2393,2.2395,60000001.0
2005-03-23 01:20:00,2.23952,2.23996,2.23941,2.23941,46400001.0
2005-03-23 01:21:00,2.23969,2.23981,2.23955,2.23965,55400000.0
2005-03-23 01:22:00,2.23948,2.23981,2.23919,2.2395,44400000.0
2005-03-23 01:23:00,2.2396,2.24003,2.23947,2.24003,24600000.0
2005-03-23 01:24:00,2.23981,2.24,2.23962,2.23999,31900000.0
2005-03-23 01:25:00,2.2399,2.23996,2.23957,2.23994,33800000.0
2005-03-23 01:26:00,2.23952,2.24001,2.23948,2.24001,17000000.0
2005-03-23 01:27:00,2.23975,2.23983,2.2392,2.23948,32400000.0
2005-03-23 01:28:00,2.23972,2.23984,2.23947,2.23973,49900001.0
2005-03-23 01:29:00,2.23936,2.2398,2.23936,2.2398,21500000.0
2005-03-23 01:30:00,2.23974,2.24015,2.2397,2.23976,34900000.0
2005-03-23 01:31:00,2.23969,2.23979,2.23925,2.23939,47400000.0
2005-03-23 01:32:00,2.24025,2.24037,2.23987,2.24012,33600000.0
2005-03-23 01:33:00,2.23992,2.24004,2.23971,2.23985,25600000.0
2005-03-23 01:34:00,2.24006,2.24027,2.23962,2.23962,38400000.0
2005-03-23 01:35:00,2.23968,2.24028,2.23954,2.24014,60500001.0
2005-03-23 01:36:00,2.24009,2.24023,2.23978,2.23982,55900000.0
2005-03-23 01:37:00,2.23993,2.24026,2.23989,2.23989,32900000.0
2005-03-23 01:38:00,2.24012,2.24041,2.24002,2.24041,54400000.0
2005-03-23 01:39:00,2.24015,2.24034,2.23998,2.24011,24300000.0
2005-03-23 01:40:00,2.23993,2.24019,2.23977,2.23996,14900000.0
2005-03-23 01:41:00,2.24011,2.24042,2.24011,2.24042,28800000.0
2005-03-23 01:42:00,2.2403,2.24045,2.23997,2.23997,28900000.0
2005-03-23 01:43:00,2.24034,2.24036,2.24008,2.24008,48100000.0
2005-03-23 01:44:00,2.24017,2.24023,2.24,2.24008,48400000.0
2005-03-23 01:45:00,2.23985,2.24009,2.23972,2.23987,36000000.0
2005-03-23 01:46:00,2.24014,2.24028,2.23978,2.23978,17100000.0
2005-03-23 01:47:00,2.23973,2.24047,2.23973,2.2404,34900000.0
2005-03-23 01:48:00,2.24031,2.24061,2.24018,2.24061,43100000.0
2005-03-23 01:49:00,2.24015,2.24063,2.24015,2.24059,37600000.0
2005-03-23 01:50:00,2.24046,2.24078,2.24032,2.24038,36100000.0
2005-03-23 01:51:00,2.24048,2.24069,2.24025,2.24058,27500000.0
2005-03-23 01:52:00,2.24071,2.24107,2.24067,2.24067,58500000.0
2005-03-23 01:53:00,2.24081,2.24157,2.2407,2.24152,23000000.0
2005-03-23 01:54:00,2.24147,2.24164,2.24118,2.24136,44799999.0
2005-03-23 01:55:00,2.24159,2.24175,2.24117,2.24169,40300000.0
2005-03-23 01:56:00,2.24154,2.24165,2.24122,2.24165,37100000.0
2005-03-23 01:57:00,2.24186,2.24186,2.24117,2.24133,52600000.0
2005-03-23 01:58:00,2.24131,2.24173,2.24129,2.24143,32500000.0
2005-03-23 01:59:00,2.24176,2.24184,2.24105,2.24121,29600000.0
2005-03-23 02:00:00,2.24131,2.2415,2.24131,2.24145,31300000.0
2005-03-23 02:01:00,2.24129,2.24149,2.24108,2.24114,24400000.0
2005-03-23 02:02:00,2.24093,2.24127,2.24076,2.24115,24900000.0
2005-03-23 02:03:00,2.24106,2.24132,2.24091,2.24101,41600000.0
2005-03-23 02:04:00,2.24071,2.24081,2.24042,2.24081,38700000.0
2005-03-23 02:05:00,2.24091,2.241,2.24053,2.24083,52300000.0
2005-03-23 02:06:00,2.24046,2.2406,2.24008,2.24015,69199999.0
2005-03-23 02:07:00,2.24045,2.24081,2.24044,2.24081,42500000.0
2005-03-23 02:08:00,2.24068,2.24127,2.24067,2.2411,40400000.0
2005-03-23 02:09:00,2.24123,2.24147,2.24092,2.24139,21600000.0
2005-03-23 02:10:00,2.24157,2.24157,2.24079,2.24079,51800000.0
2005-03-23 02:11:00,2.24073,2.24132,2.24073,2.24132,38900000.0
2005-03-23 02:12:00,2.24128,2.24129,2.24077,2.2411,36900000.0
2005-03-23 02:13:00,2.24105,2.24105,2.24067,2.24082,20000000.0
2005-03-23 02:14:00,2.24091,2.24109,2.24038,2.24041,30500000.0
2005-03-23 02:15:00,2.24069,2.24107,2.24069,2.24088,25500000.0
2005-03-23 02:16:00,2.24104,2.24112,2.24055,2.24055,11800000.0
2005-03-23 02:17:00,2.24076,2.24103,2.2407,2.24095,39300000.0
2005-03-23 02:18:00,2.24086,2.2409,2.2401,2.24015,41400000.0
2005-03-23 02:19:00,2.2404,2.24069,2.24014,2.24056,47600000.0
2005-03-23 02:20:00,2.24048,2.24068,2.24019,2.24036,39500000.0
2005-03-23 02:21:00,2.24058,2.24058,2.24016,2.24032,33000000.0
2005-03-23 02:22:00,2.23998,2.24023,2.23991,2.24011,33200000.0
2005-03-23 02:23:00,2.24027,2.24036,2.23998,2.24021,48900000.0
2005-03-23 02:24:00,2.24017,2.24025,2.23995,2.23997,20800000.0
2005-03-23 02:25:00,2.24017,2.2402,2.23989,2.2401,32400000.0
2005-03-23 02:26:00,2.23998,2.24016,2.23988,2.2401,38500000.0
2005-03-23 02:27:00,2.24003,2.24016,2.23987,2.24005,30100000.0
2005-03-23 02:28:00,2.24012,2.24027,2.23968,2.23968,60400000.0
2005-03-23 02:29:00,2.2399,2.24013,2.2399,2.23994,37500000.0
2005-03-23 02:30:00,2.2401,2.24032,2.23994,2.24001,28500000.0
2005-03-23 02:31:00,2.23982,2.23995,2.23962,2.23974,45000000.0
2005-03-23 02:32:00,2.23966,2.23983,2.23938,2.23952,29900000.0
2005-03-23 02:33:00,2.23921,2.23978,2.23921,2.23971,21000000.0
2005-03-23 02:34:00,2.2397,2.23991,2.2393,2.23939,20800000.0
2005-03-23 02:35:00,2.23962,2.23988,2.23935,2.23971,35000000.0
2005-03-23 02:36:00,2.23941,2.23947,2.2391,2.23932,25200000.0
2005-03-23 02:37:00,2.23934,2.23946,2.23906,2.23933,52100000.0
2005-03-23 02:38:00,2.239,2.23985,2.23899,2.23962,38700000.0
2005-03-23 02:39:00,2.23978,2.24047,2.23977,2.24047,36800000.0
2005-03-23 02:40:00,2.24025,2.24036,2.23983,2.24007,26900000.0
2005-03-23 02:41:00,2.24039,2.24098,2.24039,2.2407,43500000.0
2005-03-23 02:42:00,2.24091,2.24104,2.24042,2.24085,45200000.0
2005-03-23 02:43:00,2.24066,2.24099,2.24058,2.2409,25400000.0
2005-03-23 02:44:00,2.241,2.24121,2.24077,2.24097,29500000.0
2005-03-23 02:45:00,2.24073,2.24132,2.24063,2.24114,38000000.0
2005-03-23 02:46:00,2.24166,2.24179,2.24109,2.2413,39400000.0
2005-03-23 02:47:00,2.24179,2.24179,2.24122,2.24152,60100000.0
2005-03-23 02:48:00,2.24145,2.24247,2.24131,2.24247,17000000.0
2005-03-23 02:49:00,2.24193,2.2423,2.24175,2.24212,22600000.0
2005-03-23 02:50:00,2.2421,2.2423,2.24178,2.24211,42200000.0
2005-03-23 02:51:00,2.24227,2.24274,2.24191,2.24262,30900000.0
2005-03-23 02:52:00,2.24233,2.24244,2.24185,2.24236,39400000.0
2005-03-23 02:53:00,2.2424,2.24248,2.24188,2.24219,44400000.0
2005-03-23 02:54:00,2.24208,2.24234,2.24199,2.24207,26400000.0
2005-03-23 02:55:00,2.24183,2.24183,2.24134,2.24169,32800000.0
2005-03-23 02:56:00,2.24169,2.24188,2.24127,2.24141,24800000.0
2005-03-23 02:57:00,2.24161,2.24188,2.24133,2.24188,46600000.0
2005-03-23 02:58:00,2.24182,2.24199,2.24137,2.24137,25300000.0
2005-03-23 02:59:00,2.24166,2.24172,2.24143,2.24162,45400000.0
2005-03-23 03:00:00,2.24122,2.24158,2.24121,2.24134,51700000.0
2005-03-23 03:01:00,2.24101,2.2419,2.24092,2.2419,26000000.0
2005-03-23 03:02:00,2.24179,2.24197,2.2413,2.24149,44400000.0
2005-03-23 03:03:00,2.2417,2.24184,2.24134,2.24134,24200000.0
2005-03-23 03:04:00,2.24128,2.24177,2.2412,2.24172,41100000.0
2005-03-23 03:05:00,2.24137,2.24167,2.24112,2.24112,35400000.0
2005-03-23 03:06:00,2.24113,2.24173,2.24113,2.24164,29300000.0
2005-03-23 03:07:00,2.24181,2.24181,2.2413,2.24147,36800000.0
2005-03-23 03:08:00,2.2418,2.24205,2.24157,2.24196,51100000.0
2005-03-23 03:09:00,2.24168,2.24186,2.2416,2.24175,33800000.0
2005-03-23 03:10:00,2.24205,2.24205,2.24119,2.24119,25900000.0
2005-03-23 03:11:00,2.24138,2.24216,2.24138,2.24205,27200000.0
2005-03-23 03:12:00,2.24205,2.24209,2.24171,2.24209,18000000.0
2005-03-23 03:13:00,2.24193,2.24202,2.24157,2.24157,17200000.0
2005-03-23 03:14:00,2.24197,2.24209,2.24154,2.24169,30300000.0
2005-03-23 03:15:00,2.24215,2.2422,2.2416,2.2416,24300000.0
2005-03-23 03:16:00,2.242,2.2422,2.24167,2.24167,38700000.0
2005-03-23 03:17:00,2.24197,2.24218,2.24164,2.24175,19600000.0
2005-03-23 03:18:00,2.24185,2.2419,2.24135,2.24163,49400001.0
2005-03-23 03:19:00,2.24183,2.24183,2.24159,2.24165,36300000.0
2005-03-23 03:20:00,2.24171,2.24183,2.24149,2.24149,40600000.0
2005-03-23 03:21:00,2.24165,2.24174,2.24129,2.24129,29700000.0
2005-03-23 03:22:00,2.24168,2.24186,2.24145,2.24172,28800000.0
2005-03-23 03:23:00,2.24171,2.24197,2.24155,2.24185,45300000.0
2005-03-23 03:24:00,2.24182,2.24202,2.2415,2.24202,14000000.0
2005-03-23 03:25:00,2.24204,2.24204,2.24169,2.24179,28400000.0
2005-03-23 03:26:00,2.2419,2.2419,2.24137,2.24137,42900000.0
2005-03-23 03:27:00,2.24163,2.24176,2.24131,2.24144,38600000.0
2005-03-23 03:28:00,2.24172,2.24182,2.24127,2.24148,27500000.0
2005-03-23 03:29:00,2.24155,2.24178,2.24149,2.24178,24500000.0
2005-03-23 03:30:00,2.24187,2.24187,2.24152,2.24163,36000000.0
2005-03-23 03:31:00,2.24177,2.24204,2.24165,2.242,38200000.0
2005-03-23 03:32:00,2.24192,2.24205,2.24172,2.24176,32700000.0
2005-03-23 03:33:00,2.24201,2.24227,2.24176,2.24195,40800000.0
2005-03-23 03:34:00,2.24169,2.24224,2.24157,2.242,55400000.0
2005-03-23 03:35:00,2.24187,2.24212,2.24173,2.24195,32900000.0
2005-03-23 03:36:00,2.24197,2.24208,2.24182,2.24185,32100000.0
2005-03-23 03:37:00,2.2419,2.24223,2.24184,2.24186,24800000.0
2005-03-23 03:38:00,2.24206,2.24218,2.24206,2.24218,28600000.0
2005-03-23 03:39:00,2.24187,2.24243,2.24178,2.24231,43000000.0
2005-03-23 03:40:00,2.24175,2.24198,2.24153,2.24162,29800000.0
2005-03-23 03:41:00,2.2419,2.24198,2.24133,2.24183,43200000.0
2005-03-23 03:42:00,2.24169,2.24217,2.24169,2.2419,15500000.0
2005-03-23 03:43:00,2.24172,2.24209,2.24172,2.24192,37700000.0
2005-03-23 03:44:00,2.24208,2.24216,2.24169,2.24182,47800000.0
2005-03-23 03:45:00,2.24186,2.24219,2.24186,2.24199,38400000.0
2005-03-23 03:46:00,2.24192,2.24221,2.24185,2.24202,58300000.0
2005-03-23 03:47:00,2.24177,2.24201,2.24144,2.24148,41200000.0
2005-03-23 03:48:00,2.24166,2.24215,2.24152,2.24208,50100000.0
2005-03-23 03:49:00,2.24189,2.24239,2.24177,2.24212,64199999.0
2005-03-23 03:50:00,2.24203,2.24213,2.24176,2.24176,25100000.0
2005-03-23 03:51:00,2.24227,2.24227,2.2416,2.2416,38900000.0
2005-03-23 03:52:00,2.24171,2.24195,2.24151,2.24194,31600000.0
2005-03-23 03:53:00,2.24161,2.24189,2.24141,2.24189,56800000.0
2005-03-23 03:54:00,2.24174,2.24184,2.24152,2.24165,21600000.0
2005-03-23 03:55:00,2.24125,2.24177,2.24119,2.24159,71900000.0
2005-03-23 03:56:00,2.24166,2.24181,2.24123,2.24148,42100000.0
2005-03-23 03:57:00,2.24165,2.24171,2.24126,2.24158,30100000.0
2005-03-23 03:58:00,2.24141,2.24151,2.2411,2.24123,32200000.0
2005-03-23 03:59:00,2.24137,2.24181,2.24115,2.24159,38100000.0
2005-03-23 04:00:00,2.24138,2.2418,2.24137,2.24148,39300000.0
2005-03-23 04:01:00,2.24166,2.24191,2.2415,2.24159,24900000.0
2005-03-23 04:02:00,2.24184,2.24186,2.24128,2.24128,34100000.0
2005-03-23 04:03:00,2.24151,2.24213,2.24137,2.24197,66400000.0
2005-03-23 04:04:00,2.24204,2.24221,2.24182,2.2421,54800000.0
2005-03-23 04:05:00,2.24187,2.24201,2.24177,2.24191,15200000.0
2005-03-23 04:06:00,2.2419,2.24222,2.2419,2.2421,48600000.0
2005-03-23 04:07:00,2.24197,2.24219,2.24177,2.24219,33800000.0
2005-03-23 04:08:00,2.24187,2.2421,2.2416,2.24174,33400000.0
2005-03-23 04:09:00,2.24173,2.24213,2.24146,2.24182,48700000.0
2005-03-23 04:10:00,2.24157,2.24184,2.24141,2.24158,34800000.0
2005-03-23 04:11:00,2.24145,2.24188,2.24137,2.2417,39900000.0
2005-03-23 04:12:00,2.24173,2.24203,2.24147,2.24147,24000000.0
2005-03-23 04:13:00,2.2416,2.24208,2.24157,2.24208,52800000.0
2005-03-23 04:14:00,2.24179,2.24179,2.24133,2.24154,37500000.0
2005-03-23 04:15:00,2.24136,2.2417,2.24123,2.24146,38400000.0
2005-03-23 04:16:00,2.24171,2.24171,2.24129,2.24152,15400000.0
2005-03-23 04:17:00,2.24109,2.24162,2.24109,2.2413,21500000.0
2005-03-23 04:18:00,2.24172,2.24178,2.24134,2.24134,19900000.0
2005-03-23 04:19:00,2.24122,2.24157,2.24118,2.24141,79600000.0
2005-03-23 04:20:00,2.24143,2.24222,2.24137,2.242,44000000.0
2005-03-23 04:21:00,2.24181,2.242,2.24157,2.24193,42300000.0
2005-03-23 04:22:00,2.24163,2.24177,2.24145,2.24164,48600000.0
2005-03-23 04:23:00,2.24124,2.24158,2.24124,2.24158,7600000.0
2005-03-23 04:24:00,2.24176,2.24225,2.24173,2.24195,44200000.0
2005-03-23 04:25:00,2.24206,2.24209,2.24153,2.2418,36800000.0
2005-03-23 04:26:00,2.24191,2.24207,2.2417,2.2419,53400000.0
2005-03-23 04:27:00,2.24187,2.2419,2.24145,2.2417,49700000.0
2005-03-23 04:28:00,2.24185,2.24208,2.24173,2.24196,31500000.0
2005-03-23 04:29:00,2.24215,2.24215,2.24179,2.24198,37600000.0
2005-03-23 04:30:00,2.24198,2.24198,2.24133,2.2416,65700000.0
2005-03-23 04:31:00,2.24196,2.24196,2.24165,2.24171,43700000.0
2005-03-23 04:32:00,2.24187,2.24219,2.24186,2.24216,42900000.0
2005-03-23 04:33:00,2.24175,2.24223,2.24166,2.24223,36500000.0
2005-03-23 04:34:00,2.24236,2.24244,2.24215,2.24215,23900000.0
2005-03-23 04:35:00,2.2419,2.24241,2.2419,2.24236,39000000.0
2005-03-23 04:36:00,2.24219,2.2422,2.24167,2.2422,36200000.0
2005-03-23 04:37:00,2.24253,2.24257,2.2421,2.24236,32600000.0
2005-03-23 04:38:00,2.24238,2.2425,2.24198,2.2423,39800000.0
2005-03-23 04:39:00,2.2421,2.24242,2.24197,2.24227,53200000.0
2005-03-23 04:40:00,2.24251,2.24251,2.24209,2.24233,29400000.0
2005-03-23 04:41:00,2.24235,2.24254,2.24222,2.24248,20100000.0
2005-03-23 04:42:00,2.24229,2.24243,2.24197,2.24231,52700000.0
2005-03-23 04:43:00,2.24211,2.24255,2.24211,2.2423,26900000.0
2005-03-23 04:44:00,2.24193,2.2423,2.24188,2.2421,46200000.0
2005-03-23 04:45:00,2.24222,2.24223,2.24179,2.24204,41300000.0
2005-03-23 04:46:00,2.24208,2.24213,2.24157,2.24157,39300000.0
2005-03-23 04:47:00,2.24171,2.24238,2.24171,2.24238,26800000.0
2005-03-23 04:48:00,2.24216,2.24225,2.24167,2.24167,43200000.0
2005-03-23 04:49:00,2.24194,2.24233,2.24192,2.24233,18800000.0
2005-03-23 04:50:00,2.24222,2.24237,2.24212,2.24218,57300000.0
2005-03-23 04:51:00,2.24237,2.24237,2.24201,2.24217,22600000.0
2005-03-23 04:52:00,2.24235,2.24235,2.24183,2.24183,24300000.0
2005-03-23 04:53:00,2.24199,2.24205,2.24168,2.24168,38000001.0
2005-03-23 04:54:00,2.24192,2.24213,2.24161,2.24185,53700000.0
2005-03-23 04:55:00,2.24185,2.24212,2.24181,2.2421,38800000.0
2005-03-23 04:56:00,2.24196,2.24214,2.24182,2.24188,24000000.0
2005-03-23 04:57:00,2.24163,2.24234,2.24163,2.24219,37500000.0
2005-03-23 04:58:00,2.24204,2.24234,2.24168,2.24234,29000000.0
2005-03-23 04:59:00,2.2421,2.2421,2.24187,2.24188,23000000.0
2005-03-23 05:00:00,2.24181,2.24202,2.24165,2.242,14900000.0
2005-03-23 05:01:00,2.24196,2.24216,2.24182,2.24182,29300000.0
2005-03-23 05:02:00,2.24151,2.24181,2.24142,2.24174,31700000.0
2005-03-23 05:03:00,2.24164,2.2419,2.24164,2.2419,20400000.0
2005-03-23 05:04:00,2.24184,2.24184,2.24129,2.24175,35900000.0
2005-03-23 05:05:00,2.24169,2.24193,2.24169,2.2419,18800000.0
2005-03-23 05:06:00,2.24185,2.24228,2.24185,2.24193,25300000.0
2005-03-23 05:07:00,2.24199,2.24216,2.24192,2.24216,39800000.0
2005-03-23 05:08:00,2.24195,2.24222,2.24178,2.24222,21500000.0
2005-03-23 05:09:00,2.24214,2.24231,2.24203,2.24211,38100000.0
2005-03-23 05:10:00,2.24213,2.24233,2.24178,2.24197,35000000.0
2005-03-23 05:11:00,2.24214,2.24215,2.24169,2.24169,24200000.0
2005-03-23 05:12:00,2.24175,2.24199,2.24161,2.24184,26800000.0
2005-03-23 05:13:00,2.24156,2.24185,2.24144,2.24166,27900000.0
2005-03-23 05:14:00,2.24184,2.24195,2.24146,2.24166,39900000.0
2005-03-23 05:15:00,2.2414,2.24166,2.24128,2.24144,45300000.0
2005-03-23 05:16:00,2.24146,2.24154,2.2413,2.24139,43700000.0
2005-03-23 05:17:00,2.24162,2.24162,2.24119,2.24131,28300000.0
2005-03-23 05:18:00,2.24133,2.24172,2.24133,2.2416,43500000.0
2005-03-23 05:19:00,2.24194,2.24194,2.24147,2.24193,47400000.0
2005-03-23 05:20:00,2.24188,2.24202,2.24149,2.24173,34600000.0
2005-03-23 05:21:00,2.24159,2.24174,2.2415,2.2415,30200000.0
2005-03-23 05:22:00,2.24146,2.24149,2.24129,2.24144,25900000.0
2005-03-23 05:23:00,2.24173,2.24173,2.24135,2.24135,19200000.0
2005-03-23 05:24:00,2.24157,2.24168,2.24148,2.24153,38000000.0
2005-03-23 05:25:00,2.24133,2.24168,2.24115,2.24115,19800000.0
2005-03-23 05:26:00,2.24162,2.24165,2.24136,2.24157,27400000.0
2005-03-23 05:27:00,2.24167,2.24168,2.24153,2.24157,30700000.0
2005-03-23 05:28:00,2.24184,2.24196,2.24152,2.24152,29400000.0
2005-03-23 05:29:00,2.24192,2.24192,2.24165,2.24165,7200000.0
2005-03-23 05:30:00,2.24145,2.24194,2.24134,2.24194,39200000.0
2005-03-23 05:31:00,2.24137,2.24167,2.24127,2.24158,47400000.0
2005-03-23 05:32:00,2.24173,2.24174,2.24132,2.24158,28600000.0
2005-03-23 05:33:00,2.2414,2.24199,2.24128,2.24199,39600000.0
2005-03-23 05:34:00,2.24169,2.24169,2.24132,2.24152,39500000.0
2005-03-23 05:35:00,2.24183,2.24197,2.24175,2.24181,62400000.0
2005-03-23 05:36:00,2.24171,2.24199,2.24166,2.24195,24800000.0
2005-03-23 05:37:00,2.2419,2.24198,2.24154,2.24163,29000000.0
2005-03-23 05:38:00,2.24144,2.24213,2.24144,2.24213,48300000.0
2005-03-23 05:39:00,2.24163,2.24202,2.24163,2.24197,20100000.0
2005-03-23 05:40:00,2.24177,2.24223,2.24177,2.24218,24000000.0
2005-03-23 05:41:00,2.24166,2.24226,2.24162,2.24226,26300000.0
2005-03-23 05:42:00,2.24157,2.24226,2.24157,2.24226,39400001.0
2005-03-23 05:43:00,2.24215,2.24215,2.2416,2.24186,37000000.0
2005-03-23 05:44:00,2.24219,2.24227,2.24185,2.24188,23500000.0
2005-03-23 05:45:00,2.2421,2.24234,2.2421,2.24234,29600000.0
2005-03-23 05:46:00,2.24209,2.24213,2.24155,2.24155,26600000.0
2005-03-23 05:47:00,2.24212,2.24229,2.24207,2.24212,36900000.0
2005-03-23 05:48:00,2.24231,2.24234,2.24192,2.24234,45900000.0
2005-03-23 05:49:00,2.24231,2.24244,2.242,2.24209,39900000.0
2005-03-23 05:50:00,2.2423,2.24241,2.24198,2.24205,53699999.0
2005-03-23 05:51:00,2.24205,2.24205,2.24172,2.24172,11000000.0
2005-03-23 05:52:00,2.24212,2.24226,2.242,2.24211,65900000.0
2005-03-23 05:53:00,2.24211,2.24233,2.24211,2.24224,46500000.0
2005-03-23 05:54:00,2.24205,2.24215,2.2418,2.2418,20400000.0
2005-03-23 05:55:00,2.24191,2.24205,2.24139,2.24183,47300000.0
2005-03-23 05:56:00,2.24162,2.24177,2.24152,2.24177,26800000.0
2005-03-23 05:57:00,2.24194,2.24217,2.24152,2.24152,27000000.0
2005-03-23 05:58:00,2.24113,2.24206,2.24113,2.24182,23000000.0
2005-03-23 05:59:00,2.24161,2.24234,2.24135,2.24234,33000000.0
2005-03-23 06:00:00,2.24133,2.24208,2.24132,2.24198,32100000.0
2005-03-23 06:01:00,2.24177,2.24193,2.24177,2.24193,4600000.0
2005-03-23 06:02:00,2.24148,2.24165,2.24134,2.24136,46300000.0
2005-03-23 06:03:00,2.24182,2.24182,2.24135,2.24176,34000000.0
2005-03-23 06:04:00,2.24155,2.24188,2.24132,2.24188,47800000.0
2005-03-23 06:05:00,2.24174,2.24189,2.24165,2.2418,46200000.0
2005-03-23 06:06:00,2.24189,2.24198,2.24164,2.24165,70600000.0
2005-03-23 06:07:00,2.24151,2.24186,2.24148,2.24166,33200000.0
2005-03-23 06:08:00,2.24185,2.24185,2.24136,2.24151,22400000.0
2005-03-23 06:09:00,2.24173,2.24222,2.24173,2.24195,35500000.0
2005-03-23 06:10:00,2.24212,2.24212,2.24186,2.24192,37000000.0
2005-03-23 06:11:00,2.242,2.24203,2.2415,2.24153,33900000.0
2005-03-23 06:12:00,2.24199,2.24227,2.24193,2.24227,23800000.0
2005-03-23 06:13:00,2.24189,2.24218,2.2417,2.24188,27800000.0
2005-03-23 06:14:00,2.24216,2.24228,2.24175,2.24207,37400000.0
2005-03-23 06:15:00,2.24196,2.24224,2.2419,2.24212,48799999.0
2005-03-23 06:16:00,2.24246,2.24248,2.24232,2.24232,23800000.0
2005-03-23 06:17:00,2.24222,2.24229,2.24182,2.24182,26600000.0
2005-03-23 06:18:00,2.24182,2.24241,2.24182,2.24241,17400000.0
2005-03-23 06:19:00,2.24249,2.2425,2.24202,2.2421,28700000.0
2005-03-23 06:20:00,2.24184,2.24226,2.24184,2.24221,14700000.0
2005-03-23 06:21:00,2.24227,2.24227,2.24153,2.24202,37700000.0
2005-03-23 06:22:00,2.24183,2.24207,2.24161,2.24205,37000000.0
2005-03-23 06:23:00,2.24242,2.24242,2.24198,2.24198,28400000.0
2005-03-23 06:24:00,2.24216,2.24229,2.24152,2.24215,34900000.0
2005-03-23 06:25:00,2.24184,2.24204,2.24169,2.24181,35800000.0
2005-03-23 06:26:00,2.24225,2.24225,2.24183,2.24183,25100000.0
2005-03-23 06:27:00,2.24209,2.24226,2.24207,2.24207,28700000.0
2005-03-23 06:28:00,2.24222,2.24223,2.24198,2.24209,30100000.0
2005-03-23 06:29:00,2.24198,2.24243,2.24172,2.24215,30300000.0
2005-03-23 06:30:00,2.24207,2.24229,2.24192,2.24203,22500000.0
2005-03-23 06:31:00,2.2419,2.2419,2.24139,2.24179,49100000.0
2005-03-23 06:32:00,2.24221,2.24234,2.24193,2.24205,31800000.0
2005-03-23 06:33:00,2.24193,2.24212,2.24181,2.24181,29800000.0
2005-03-23 06:34:00,2.242,2.24209,2.24171,2.242,43000000.0
2005-03-23 06:35:00,2.24206,2.24209,2.24179,2.242,39000000.0
2005-03-23 06:36:00,2.24197,2.24216,2.24197,2.24199,36100000.0
2005-03-23 06:37:00,2.24196,2.2422,2.24177,2.24186,26700000.0
2005-03-23 06:38:00,2.24174,2.24187,2.24172,2.24173,49500000.0
2005-03-23 06:39:00,2.24136,2.24203,2.24136,2.24185,63200001.0
2005-03-23 06:40:00,2.24158,2.2419,2.24158,2.24179,30100000.0
2005-03-23 06:41:00,2.24168,2.24175,2.24138,2.24138,32900000.0
2005-03-23 06:42:00,2.24142,2.2416,2.2413,2.2413,60800000.0
2005-03-23 06:43:00,2.24135,2.24143,2.24114,2.24141,42400000.0
2005-03-23 06:44:00,2.24143,2.24155,2.24136,2.24143,53600000.0
2005-03-23 06:45:00,2.2413,2.24162,2.2413,2.24148,36100000.0
2005-03-23 06:46:00,2.24164,2.24164,2.24107,2.24116,22800000.0
2005-03-23 06:47:00,2.24159,2.24167,2.24127,2.24143,32100000.0
2005-03-23 06:48:00,2.24126,2.24149,2.24092,2.24134,47300000.0
2005-03-23 06:49:00,2.24142,2.24164,2.24128,2.24156,27300000.0
2005-03-23 06:50:00,2.24177,2.24183,2.24173,2.24177,40900000.0
2005-03-23 06:51:00,2.24191,2.24198,2.24144,2.24158,27600000.0
2005-03-23 06:52:00,2.24148,2.24159,2.2413,2.2413,26800000.0
2005-03-23 06:53:00,2.24178,2.24208,2.24168,2.24208,34400000.0
2005-03-23 06:54:00,2.24222,2.24233,2.24171,2.24176,31700000.0
2005-03-23 06:55:00,2.2417,2.24196,2.2416,2.2416,40000000.0
2005-03-23 06:56:00,2.24183,2.24183,2.24132,2.24136,13000000.0
2005-03-23 06:57:00,2.24142,2.24142,2.2409,2.24121,36600000.0
2005-03-23 06:58:00,2.2414,2.24197,2.2414,2.24185,34400000.0
2005-03-23 06:59:00,2.24194,2.24213,2.24148,2.242,50100000.0
2005-03-23 07:00:00,2.24203,2.24203,2.24135,2.24164,48400001.0
2005-03-23 07:01:00,2.24162,2.24191,2.24135,2.24184,45100000.0
2005-03-23 07:02:00,2.24197,2.24215,2.24185,2.24199,39300000.0
2005-03-23 07:03:00,2.24194,2.24199,2.24181,2.24181,33900000.0
2005-03-23 07:04:00,2.2419,2.242,2.24138,2.24165,35100000.0
2005-03-23 07:05:00,2.24176,2.24209,2.24176,2.24209,11300000.0
2005-03-23 07:06:00,2.24138,2.242,2.24137,2.2418,23700000.0
2005-03-23 07:07:00,2.24181,2.24209,2.24162,2.24194,37900000.0
2005-03-23 07:08:00,2.24171,2.24171,2.24128,2.24159,57500000.0
2005-03-23 07:09:00,2.24153,2.24176,2.24141,2.24153,39800000.0
2005-03-23 07:10:00,2.24096,2.24151,2.24096,2.24138,18500000.0
2005-03-23 07:11:00,2.24141,2.2421,2.24138,2.24162,44400000.0
2005-03-23 07:12:00,2.24122,2.24141,2.24094,2.24128,25900000.0
2005-03-23 07:13:00,2.24108,2.24158,2.24097,2.24158,32800000.0
2005-03-23 07:14:00,2.24133,2.24164,2.24127,2.24127,18200000.0
2005-03-23 07:15:00,2.24138,2.24178,2.24111,2.24175,65900000.0
2005-03-23 07:16:00,2.24167,2.24167,2.24136,2.24136,28100000.0
2005-03-23 07:17:00,2.24165,2.24193,2.24161,2.24181,30800000.0
2005-03-23 07:18:00,2.2417,2.24208,2.24159,2.24208,20600000.0
2005-03-23 07:19:00,2.24145,2.24205,2.24145,2.24186,36300000.0
2005-03-23 07:20:00,2.24207,2.24221,2.24198,2.24205,24000000.0
2005-03-23 07:21:00,2.24194,2.24205,2.24182,2.24194,28400000.0
2005-03-23 07:22:00,2.24184,2.24207,2.24183,2.24196,45000000.0
2005-03-23 07:23:00,2.24195,2.24218,2.24182,2.24202,39100000.0
2005-03-23 07:24:00,2.24212,2.24212,2.24132,2.2419,27400000.0
2005-03-23 07:25:00,2.2414,2.24169,2.24136,2.24148,33700000.0
2005-03-23 07:26:00,2.24156,2.24209,2.24148,2.242,38600000.0
2005-03-23 07:27:00,2.24171,2.24171,2.24139,2.24149,29900000.0
2005-03-23 07:28:00,2.24167,2.24182,2.24154,2.24154,56700000.0
2005-03-23 07:29:00,2.24164,2.24164,2.24127,2.24148,53100000.0
2005-03-23 07:30:00,2.24152,2.2417,2.24127,2.24127,38400000.0
2005-03-23 07:31:00,2.24139,2.24158,2.24119,2.24146,53700000.0
2005-03-23 07:32:00,2.24085,2.24177,2.24085,2.24176,43800001.0
2005-03-23 07:33:00,2.24187,2.24194,2.2413,2.24166,32700000.0
2005-03-23 07:34:00,2.24165,2.24191,2.2413,2.24135,31700000.0
2005-03-23 07:35:00,2.2418,2.24192,2.24127,2.24167,30200000.0
2005-03-23 07:36:00,2.24173,2.2419,2.24167,2.24167,17300000.0
2005-03-23 07:37:00,2.24148,2.24168,2.24114,2.24114,39900000.0
2005-03-23 07:38:00,2.24124,2.24174,2.24124,2.2416,28000000.0
2005-03-23 07:39:00,2.24148,2.24205,2.24141,2.24205,22100000.0
2005-03-23 07:40:00,2.24211,2.24211,2.24135,2.24176,67500000.0
2005-03-23 07:41:00,2.24201,2.2422,2.24166,2.2422,38800000.0
2005-03-23 07:42:00,2.24172,2.24184,2.2415,2.24176,33700000.0
2005-03-23 07:43:00,2.24177,2.24183,2.24116,2.2413,38100000.0
2005-03-23 07:44:00,2.24215,2.24215,2.24139,2.24167,17300000.0
2005-03-23 07:45:00,2.24159,2.24174,2.24123,2.24123,52900000.0
2005-03-23 07:46:00,2.24172,2.24226,2.24119,2.24226,27200000.0
2005-03-23 07:47:00,2.24202,2.24202,2.24132,2.24155,21700000.0
2005-03-23 07:48:00,2.24173,2.24203,2.24132,2.24203,10800000.0
2005-03-23 07:49:00,2.24134,2.24196,2.24114,2.24196,49000000.0
2005-03-23 07:50:00,2.24208,2.24227,2.24188,2.24198,37100000.0
2005-03-23 07:51:00,2.24208,2.24234,2.24197,2.24216,31000000.0
2005-03-23 07:52:00,2.24249,2.24249,2.24198,2.24204,26700000.0
2005-03-23 07:53:00,2.2422,2.24223,2.24145,2.24184,55000000.0
2005-03-23 07:54:00,2.24134,2.24175,2.24115,2.24157,35800000.0
2005-03-23 07:55:00,2.24148,2.2419,2.24114,2.24176,54000000.0
2005-03-23 07:56:00,2.24144,2.2419,2.24144,2.2419,18800000.0
2005-03-23 07:57:00,2.24179,2.24183,2.24146,2.24162,36000000.0
2005-03-23 07:58:00,2.24154,2.24159,2.24122,2.24122,18800000.0
2005-03-23 07:59:00,2.24138,2.24166,2.24119,2.24143,39500000.0
2005-03-23 08:00:00,2.24194,2.24194,2.24119,2.24135,48400000.0
2005-03-23 08:01:00,2.2417,2.24195,2.24154,2.24177,59200000.0
2005-03-23 08:02:00,2.2418,2.24204,2.24171,2.24204,36600000.0
2005-03-23 08:03:00,2.2416,2.24213,2.2416,2.24213,44900000.0
2005-03-23 08:04:00,2.24172,2.24177,2.24137,2.24157,25600000.0
2005-03-23 08:05:00,2.24138,2.24175,2.24136,2.24172,35600000.0
2005-03-23 08:06:00,2.24158,2.2417,2.24139,2.24152,49800000.0
2005-03-23 08:07:00,2.24148,2.24181,2.24131,2.24159,51200000.0
2005-03-23 08:08:00,2.24176,2.24176,2.24126,2.24165,30600000.0
2005-03-23 08:09:00,2.24192,2.24192,2.24159,2.24163,40600000.0
2005-03-23 08:10:00,2.24182,2.24195,2.24141,2.24181,32100000.0
2005-03-23 08:11:00,2.24192,2.24195,2.24164,2.24174,33100000.0
2005-03-23 08:12:00,2.2419,2.24212,2.24175,2.24205,39100000.0
2005-03-23 08:13:00,2.24215,2.24215,2.24156,2.24156,28600000.0
2005-03-23 08:14:00,2.24174,2.242,2.24155,2.24183,51100001.0
2005-03-23 08:15:00,2.24192,2.24192,2.24151,2.24182,45100000.0
2005-03-23 08:16:00,2.24199,2.24203,2.24168,2.242,27000000.0
2005-03-23 08:17:00,2.24173,2.2422,2.24165,2.24217,30900000.0
2005-03-23 08:18:00,2.24228,2.24228,2.2417,2.2417,16800000.0
2005-03-23 08:19:00,2.24209,2.24222,2.24152,2.24221,36700000.0
2005-03-23 08:20:00,2.24193,2.24196,2.24152,2.2418,39400000.0
2005-03-23 08:21:00,2.24162,2.24179,2.24162,2.24179,25100000.0
2005-03-23 08:22:00,2.24192,2.24197,2.24161,2.24177,35800000.0
2005-03-23 08:23:00,2.24199,2.24199,2.24154,2.24178,51800000.0
2005-03-23 08:24:00,2.24167,2.24204,2.24154,2.24193,39300000.0
2005-03-23 08:25:00,2.24185,2.24206,2.24177,2.24206,42300000.0
2005-03-23 08:26:00,2.24181,2.24203,2.24156,2.24177,28500000.0
2005-03-23 08:27:00,2.24162,2.24178,2.24162,2.24172,25900000.0
2005-03-23 08:28:00,2.24166,2.24208,2.24166,2.24197,68800000.0
2005-03-23 08:29:00,2.24213,2.2423,2.24198,2.2423,41600000.0
2005-03-23 08:30:00,2.24205,2.24233,2.24178,2.24187,26400000.0
2005-03-23 08:31:00,2.24224,2.24224,2.24174,2.24174,44700000.0
2005-03-23 08:32:00,2.24185,2.24205,2.24173,2.24197,36400000.0
2005-03-23 08:33:00,2.24231,2.24238,2.24208,2.24222,61200000.0
2005-03-23 08:34:00,2.2422,2.24265,2.24216,2.24217,37900000.0
2005-03-23 08:35:00,2.2423,2.24264,2.2423,2.2425,48800000.0
2005-03-23 08:36:00,2.24273,2.243,2.24258,2.243,67299999.0
2005-03-23 08:37:00,2.24295,2.24325,2.24277,2.24292,42100000.0
2005-03-23 08:38:00,2.2427,2.24298,2.24257,2.24292,48000000.0
2005-03-23 08:39:00,2.24265,2.24308,2.24257,2.24308,33000000.0
2005-03-23 08:40:00,2.24335,2.24343,2.24295,2.24307,43800000.0
2005-03-23 08:41:00,2.24295,2.24319,2.24292,2.24317,28000000.0
2005-03-23 08:42:00,2.24297,2.243,2.24251,2.24251,44300001.0
2005-03-23 08:43:00,2.24236,2.24255,2.24229,2.2424,32600000.0
2005-03-23 08:44:00,2.24275,2.24295,2.24246,2.24295,35200000.0
2005-03-23 08:45:00,2.24308,2.24357,2.24296,2.2434,24700000.0
2005-03-23 08:46:00,2.24338,2.24375,2.24332,2.24355,28800000.0
2005-03-23 08:47:00,2.24346,2.24363,2.24328,2.24349,54000000.0
2005-03-23 08:48:00,2.24344,2.24379,2.24316,2.2434,40100000.0
2005-03-23 08:49:00,2.24338,2.24389,2.2431,2.24379,23000000.0
2005-03-23 08:50:00,2.2436,2.24386,2.2436,2.2438,20000000.0
2005-03-23 08:51:00,2.24354,2.24379,2.24336,2.24347,30400000.0
2005-03-23 08:52:00,2.24364,2.24373,2.24339,2.2434,52299999.0
2005-03-23 08:53:00,2.24342,2.24377,2.24316,2.24341,43800000.0
2005-03-23 08:54:00,2.24347,2.24363,2.24315,2.24315,33500000.0
2005-03-23 08:55:00,2.24345,2.24353,2.24316,2.24338,40800000.0
2005-03-23 08:56:00,2.24311,2.24339,2.24308,2.24333,18400000.0
2005-03-23 08:57:00,2.24311,2.24314,2.24271,2.24298,44400000.0
2005-03-23 08:58:00,2.24299,2.24299,2.24263,2.24271,25600000.0
2005-03-23 08:59:00,2.24253,2.2429,2.24249,2.24288,33900000.0
2005-03-23 09:00:00,2.24254,2.24316,2.24249,2.24316,27500000.0
2005-03-23 09:01:00,2.24334,2.24334,2.24297,2.24301,31400000.0
2005-03-23 09:02:00,2.24288,2.24314,2.2427,2.2427,34600000.0
2005-03-23 09:03:00,2.24259,2.24298,2.2425,2.24298,37100000.0
2005-03-23 09:04:00,2.24283,2.24298,2.2426,2.24285,48800000.0
2005-03-23 09:05:00,2.2426,2.24307,2.2426,2.2429,34500000.0
2005-03-23 09:06:00,2.24278,2.24323,2.24277,2.24322,29000000.0
2005-03-23 09:07:00,2.24328,2.24336,2.243,2.24324,26200000.0
2005-03-23 09:08:00,2.2431,2.24349,2.24301,2.24339,24600000.0
2005-03-23 09:09:00,2.24332,2.24348,2.24322,2.2434,32600000.0
2005-03-23 09:10:00,2.24314,2.24331,2.24303,2.24318,35800000.0
2005-03-23 09:11:00,2.24325,2.24358,2.24308,2.24353,27500000.0
2005-03-23 09:12:00,2.24352,2.24369,2.24342,2.24342,40100000.0
2005-03-23 09:13:00,2.24353,2.24389,2.24353,2.24357,31100000.0
2005-03-23 09:14:00,2.24352,2.24352,2.2433,2.24339,30600000.0
2005-03-23 09:15:00,2.24337,2.24353,2.24325,2.24347,28800000.0
2005-03-23 09:16:00,2.24345,2.24369,2.24334,2.2435,38800000.0
2005-03-23 09:17:00,2.24324,2.24354,2.24316,2.24354,25500000.0
2005-03-23 09:18:00,2.24318,2.2437,2.24318,2.24347,42100000.0
2005-03-23 09:19:00,2.24336,2.24364,2.24331,2.2435,26600000.0
2005-03-23 09:20:00,2.2433,2.24355,2.24315,2.24333,24600000.0
2005-03-23 09:21:00,2.24331,2.24361,2.24331,2.24348,39200000.0
2005-03-23 09:22:00,2.24323,2.24358,2.24311,2.24329,51900000.0
2005-03-23 09:23:00,2.24392,2.24392,2.24285,2.24303,32600000.0
2005-03-23 09:24:00,2.24307,2.24351,2.24299,2.24338,32000000.0
2005-03-23 09:25:00,2.24297,2.24327,2.24288,2.24303,36200000.0
2005-03-23 09:26:00,2.24299,2.24302,2.24261,2.24262,23600000.0
2005-03-23 09:27:00,2.24288,2.24295,2.24255,2.24255,48600000.0
2005-03-23 09:28:00,2.24236,2.24256,2.24236,2.24242,74199999.0
2005-03-23 09:29:00,2.24241,2.2426,2.24217,2.24246,30200000.0
2005-03-23 09:30:00,2.24251,2.24291,2.24249,2.24249,24700000.0
2005-03-23 09:31:00,2.24269,2.24269,2.24247,2.24269,28000000.0
2005-03-23 09:32:00,2.24266,2.24276,2.2423,2.2423,48500000.0
2005-03-23 09:33:00,2.24228,2.24285,2.24228,2.24257,33800000.0
2005-03-23 09:34:00,2.24271,2.24285,2.24244,2.24277,38500000.0
2005-03-23 09:35:00,2.24258,2.24264,2.2424,2.24256,38000000.0
2005-03-23 09:36:00,2.24246,2.24285,2.24232,2.24274,70599999.0
2005-03-23 09:37:00,2.24285,2.24296,2.24247,2.2427,31800000.0
2005-03-23 09:38:00,2.24262,2.24281,2.24242,2.24265,44400000.0
2005-03-23 09:39:00,2.24258,2.24281,2.24223,2.24272,35100000.0
2005-03-23 09:40:00,2.24279,2.24279,2.24248,2.24266,47900000.0
2005-03-23 09:41:00,2.24311,2.2433,2.24283,2.2433,37800000.0
2005-03-23 09:42:00,2.24296,2.24299,2.24261,2.24261,42600000.0
2005-03-23 09:43:00,2.24292,2.24309,2.24248,2.24248,26500000.0
2005-03-23 09:44:00,2.24269,2.24284,2.2425,2.24262,46900000.0
2005-03-23 09:45:00,2.24251,2.24263,2.24208,2.2421,36200000.0
2005-03-23 09:46:00,2.24206,2.24222,2.24201,2.2421,12000000.0
2005-03-23 09:47:00,2.24201,2.2422,2.24189,2.242,35000000.0
2005-03-23 09:48:00,2.24209,2.24226,2.24179,2.24189,49500000.0
2005-03-23 09:49:00,2.24179,2.242,2.24154,2.2417,38700000.0
2005-03-23 09:50:00,2.24186,2.24201,2.24145,2.24145,25900000.0
2005-03-23 09:51:00,2.24185,2.24185,2.24133,2.24146,21400000.0
2005-03-23 09:52:00,2.24145,2.24145,2.24106,2.24134,34000000.0
2005-03-23 09:53:00,2.2409,2.24112,2.24086,2.24107,44500000.0
2005-03-23 09:54:00,2.24091,2.2413,2.24083,2.24125,26400000.0
2005-03-23 09:55:00,2.2415,2.24161,2.24123,2.24148,48800000.0
2005-03-23 09:56:00,2.24137,2.24162,2.24121,2.24143,37800000.0
2005-03-23 09:57:00,2.24147,2.24147,2.24098,2.2411,41900000.0
2005-03-23 09:58:00,2.24108,2.24124,2.24086,2.2411,30300000.0
2005-03-23 09:59:00,2.24132,2.24132,2.2409,2.24112,33400000.0
2005-03-23 10:00:00,2.24094,2.24097,2.24075,2.24075,33500000.0
2005-03-23 10:01:00,2.24111,2.2412,2.24078,2.2412,40700000.0
2005-03-23 10:02:00,2.24126,2.2415,2.24126,2.24139,18200000.0
2005-03-23 10:03:00,2.24154,2.24171,2.24129,2.24136,41900000.0
2005-03-23 10:04:00,2.24156,2.24164,2.2413,2.2413,41100000.0
2005-03-23 10:05:00,2.24143,2.24157,2.24135,2.24135,55200000.0
2005-03-23 10:06:00,2.24137,2.24139,2.24107,2.24113,38300000.0
2005-03-23 10:07:00,2.2414,2.2414,2.24096,2.2412,43300000.0
2005-03-23 10:08:00,2.2411,2.24151,2.2411,2.24151,34300000.0
2005-03-23 10:09:00,2.2415,2.24163,2.24119,2.24138,44900000.0
2005-03-23 10:10:00,2.24132,2.24133,2.24115,2.24115,32400000.0
2005-03-23 10:11:00,2.2409,2.24124,2.2409,2.24117,21100000.0
2005-03-23 10:12:00,2.24092,2.24113,2.24075,2.24075,17500000.0
2005-03-23 10:13:00,2.24092,2.2411,2.24078,2.2411,29100000.0
2005-03-23 10:14:00,2.24095,2.24127,2.24095,2.24107,34700000.0
2005-03-23 10:15:00,2.24157,2.24159,2.24133,2.24143,66300000.0
2005-03-23 10:16:00,2.2416,2.2416,2.2413,2.24147,38600000.0
2005-03-23 10:17:00,2.24139,2.24139,2.24069,2.24109,41000000.0
2005-03-23 10:18:00,2.24072,2.24161,2.24072,2.24161,18600000.0
2005-03-23 10:19:00,2.24133,2.24153,2.24119,2.24136,29000000.0
2005-03-23 10:20:00,2.24135,2.24166,2.24135,2.24166,44900000.0
2005-03-23 10:21:00,2.24154,2.24183,2.2415,2.24176,31200000.0
2005-03-23 10:22:00,2.24185,2.24213,2.24166,2.24196,61900000.0
2005-03-23 10:23:00,2.24195,2.24207,2.24179,2.24201,44800000.0
2005-03-23 10:24:00,2.24154,2.24182,2.24154,2.24176,20800000.0
2005-03-23 10:25:00,2.24147,2.24178,2.24144,2.24153,53600000.0
2005-03-23 10:26:00,2.24137,2.24137,2.24065,2.24076,46300000.0
2005-03-23 10:27:00,2.24099,2.24116,2.24032,2.24032,56500001.0
2005-03-23 10:28:00,2.24027,2.24045,2.24012,2.24035,51300000.0
2005-03-23 10:29:00,2.24044,2.24065,2.24012,2.24029,36400000.0
2005-03-23 10:30:00,2.24048,2.24068,2.24047,2.24068,45900000.0
2005-03-23 10:31:00,2.24083,2.24083,2.24036,2.24071,56400000.0
2005-03-23 10:32:00,2.24058,2.24077,2.24057,2.24067,32400000.0
2005-03-23 10:33:00,2.24049,2.24063,2.24015,2.24063,28500000.0
2005-03-23 10:34:00,2.24081,2.24081,2.24035,2.24042,29600000.0
2005-03-23 10:35:00,2.24047,2.24047,2.23947,2.23955,33400000.0
2005-03-23 10:36:00,2.23951,2.24017,2.23942,2.24003,44300000.0
2005-03-23 10:37:00,2.2403,2.24062,2.24025,2.24055,74699999.0
2005-03-23 10:38:00,2.24073,2.24108,2.24064,2.24095,33500000.0
2005-03-23 10:39:00,2.24107,2.24125,2.24083,2.24092,27300000.0
2005-03-23 10:40:00,2.24136,2.24143,2.24083,2.24084,34400000.0
2005-03-23 10:41:00,2.24098,2.24137,2.24085,2.24113,52700000.0
2005-03-23 10:42:00,2.24102,2.2414,2.24098,2.2414,28500000.0
2005-03-23 10:43:00,2.24132,2.24158,2.24115,2.24147,31400000.0
2005-03-23 10:44:00,2.24131,2.24147,2.24093,2.24093,52200000.0
2005-03-23 10:45:00,2.24098,2.241,2.24078,2.24078,12000000.0
2005-03-23 10:46:00,2.24078,2.24088,2.24075,2.24084,45700000.0
2005-03-23 10:47:00,2.24089,2.24098,2.24075,2.24083,30400000.0
2005-03-23 10:48:00,2.2409,2.24113,2.24087,2.24102,33400000.0
2005-03-23 10:49:00,2.2411,2.2411,2.24073,2.24098,25400000.0
2005-03-23 10:50:00,2.24103,2.24108,2.24078,2.24078,27700000.0
2005-03-23 10:51:00,2.24074,2.24113,2.24072,2.24091,37700000.0
2005-03-23 10:52:00,2.24088,2.24088,2.24017,2.24023,35300000.0
2005-03-23 10:53:00,2.24042,2.24069,2.24008,2.24052,30800000.0
2005-03-23 10:54:00,2.24048,2.24074,2.24048,2.24065,24300000.0
2005-03-23 10:55:00,2.24055,2.24058,2.24013,2.24034,39600000.0
2005-03-23 10:56:00,2.2401,2.24021,2.23985,2.24014,26500000.0
2005-03-23 10:57:00,2.24018,2.24019,2.23859,2.2388,52600000.0
2005-03-23 10:58:00,2.23835,2.23886,2.23814,2.23861,40300000.0
2005-03-23 10:59:00,2.23845,2.23913,2.23845,2.23908,35700000.0
2005-03-23 11:00:00,2.23895,2.23939,2.23868,2.23939,26000000.0
2005-03-23 11:01:00,2.23918,2.23954,2.23918,2.23946,26600000.0
2005-03-23 11:02:00,2.23951,2.24011,2.23951,2.23985,35700000.0
2005-03-23 11:03:00,2.23961,2.23989,2.23946,2.2397,32000000.0
2005-03-23 11:04:00,2.23948,2.2401,2.23945,2.24002,41900000.0
2005-03-23 11:05:00,2.23993,2.24048,2.23993,2.24009,67700000.0
2005-03-23 11:06:00,2.24073,2.24092,2.24043,2.24066,40100000.0
2005-03-23 11:07:00,2.24077,2.2409,2.23999,2.23999,50800000.0
2005-03-23 11:08:00,2.23955,2.23988,2.2394,2.2395,37300000.0
2005-03-23 11:09:00,2.23931,2.23985,2.2393,2.23965,53199999.0
2005-03-23 11:10:00,2.23952,2.24015,2.23952,2.23996,17400000.0
2005-03-23 11:11:00,2.24009,2.2402,2.2397,2.23993,43700000.0
2005-03-23 11:12:00,2.23988,2.24011,2.23975,2.24011,36200000.0
2005-03-23 11:13:00,2.23989,2.24033,2.23978,2.23999,47900000.0
2005-03-23 11:14:00,2.24021,2.24023,2.2398,2.24011,50100000.0
2005-03-23 11:15:00,2.24043,2.24096,2.23982,2.24096,41600000.0
2005-03-23 11:16:00,2.24082,2.24126,2.24067,2.24092,32700000.0
2005-03-23 11:17:00,2.24078,2.24139,2.24078,2.24139,32000000.0
2005-03-23 11:18:00,2.24125,2.24216,2.24121,2.24216,22500000.0
2005-03-23 11:19:00,2.24203,2.24215,2.24164,2.24204,48400000.0
2005-03-23 11:20:00,2.24207,2.24212,2.2414,2.24201,40200000.0
2005-03-23 11:21:00,2.24162,2.24192,2.24149,2.24189,21800000.0
2005-03-23 11:22:00,2.24169,2.24169,2.24114,2.24138,31000000.0
2005-03-23 11:23:00,2.24155,2.24156,2.24122,2.24142,39200000.0
2005-03-23 11:24:00,2.24179,2.24203,2.24117,2.24128,30800000.0
2005-03-23 11:25:00,2.24149,2.24165,2.24137,2.24147,58900000.0
2005-03-23 11:26:00,2.24177,2.24181,2.24153,2.24181,39800000.0
2005-03-23 11:27:00,2.24172,2.24223,2.2416,2.24215,34400000.0
2005-03-23 11:28:00,2.24218,2.2424,2.24183,2.2424,38200000.0
2005-03-23 11:29:00,2.24246,2.24287,2.24226,2.24268,35000000.0
2005-03-23 11:30:00,2.2424,2.24405,2.24236,2.2439,29300000.0
2005-03-23 11:31:00,2.24377,2.24393,2.24329,2.2436,37100000.0
2005-03-23 11:32:00,2.24369,2.24422,2.2436,2.24422,32200000.0
2005-03-23 11:33:00,2.24402,2.24435,2.24389,2.24401,35500000.0
2005-03-23 11:34:00,2.24387,2.24387,2.24284,2.24365,45800000.0
2005-03-23 11:35:00,2.24377,2.24385,2.24362,2.24362,25800000.0
2005-03-23 11:36:00,2.244,2.244,2.24329,2.24378,58200000.0
2005-03-23 11:37:00,2.24366,2.24384,2.24339,2.24359,27700000.0
2005-03-23 11:38:00,2.24308,2.24352,2.24308,2.24327,41000000.0
2005-03-23 11:39:00,2.2431,2.24378,2.2431,2.24366,33200000.0
2005-03-23 11:40:00,2.24313,2.24363,2.24313,2.24363,25500000.0
2005-03-23 11:41:00,2.24344,2.24372,2.24344,2.24372,42100000.0
2005-03-23 11:42:00,2.24352,2.24372,2.24344,2.24372,51800000.0
2005-03-23 11:43:00,2.24368,2.24405,2.24356,2.24382,25500000.0
2005-03-23 11:44:00,2.24394,2.24397,2.24357,2.24374,35700000.0
2005-03-23 11:45:00,2.24362,2.24369,2.24326,2.24339,42200000.0
2005-03-23 11:46:00,2.24355,2.24355,2.24283,2.24286,18100000.0
2005-03-23 11:47:00,2.24326,2.24348,2.24317,2.24348,16800000.0
2005-03-23 11:48:00,2.2434,2.24375,2.2434,2.24357,32100000.0
2005-03-23 11:49:00,2.24387,2.24396,2.24368,2.24373,29000000.0
2005-03-23 11:50:00,2.24381,2.24427,2.2438,2.24417,32900000.0
2005-03-23 11:51:00,2.24457,2.24457,2.24396,2.244,29400000.0
2005-03-23 11:52:00,2.2439,2.244,2.24366,2.24395,29400000.0
2005-03-23 11:53:00,2.24385,2.244,2.24339,2.24364,39400000.0
2005-03-23 11:54:00,2.24347,2.24353,2.2431,2.2431,49000000.0
2005-03-23 11:55:00,2.24318,2.24321,2.24269,2.24282,36700000.0
2005-03-23 11:56:00,2.24287,2.24319,2.24269,2.24269,42400000.0
2005-03-23 11:57:00,2.24271,2.2434,2.24259,2.24326,30500000.0
2005-03-23 11:58:00,2.24333,2.24372,2.24311,2.24362,27000000.0
2005-03-23 11:59:00,2.24383,2.24383,2.24318,2.24321,39800000.0
2005-03-23 12:00:00,2.24323,2.24345,2.24301,2.24311,42400000.0
2005-03-23 12:01:00,2.24319,2.24321,2.24292,2.24299,44000000.0
2005-03-23 12:02:00,2.24308,2.24318,2.24285,2.24288,20600000.0
2005-03-23 12:03:00,2.24311,2.24327,2.24296,2.24319,31800000.0
2005-03-23 12:04:00,2.24307,2.2431,2.24273,2.24287,30300000.0
2005-03-23 12:05:00,2.24312,2.24312,2.24235,2.24261,38800000.0
2005-03-23 12:06:00,2.24305,2.2432,2.24257,2.24296,29100000.0
2005-03-23 12:07:00,2.24309,2.24309,2.24265,2.24281,32600000.0
2005-03-23 12:08:00,2.24292,2.2433,2.24288,2.2433,27200000.0
2005-03-23 12:09:00,2.24316,2.24323,2.24301,2.24311,39400000.0
2005-03-23 12:10:00,2.24307,2.24349,2.24288,2.24328,37300000.0
2005-03-23 12:11:00,2.24308,2.24331,2.24289,2.24298,45100000.0
2005-03-23 12:12:00,2.24277,2.24328,2.24269,2.24323,54500000.0
2005-03-23 12:13:00,2.24288,2.24333,2.24273,2.24332,57900000.0
2005-03-23 12:14:00,2.2429,2.24327,2.24277,2.24308,36000000.0
2005-03-23 12:15:00,2.24305,2.2434,2.24279,2.24301,54600000.0
2005-03-23 12:16:00,2.24256,2.24293,2.24245,2.24253,41500000.0
2005-03-23 12:17:00,2.2426,2.24263,2.24194,2.24195,40000000.0
2005-03-23 12:18:00,2.24196,2.24225,2.24184,2.24201,62500000.0
2005-03-23 12:19:00,2.24225,2.24234,2.24199,2.24225,19000000.0
2005-03-23 12:20:00,2.24245,2.24259,2.24212,2.24241,60700000.0
2005-03-23 12:21:00,2.24236,2.24257,2.24192,2.24207,37500000.0
2005-03-23 12:22:00,2.24206,2.24231,2.24181,2.24188,38000000.0
2005-03-23 12:23:00,2.24187,2.24218,2.24164,2.24184,33400000.0
2005-03-23 12:24:00,2.24199,2.24209,2.24181,2.24207,23100000.0
2005-03-23 12:25:00,2.24227,2.24235,2.24194,2.24214,38200000.0
2005-03-23 12:26:00,2.24214,2.24217,2.24154,2.24211,57400000.0
2005-03-23 12:27:00,2.24196,2.2426,2.24193,2.2426,40000000.0
2005-03-23 12:28:00,2.24252,2.24263,2.24193,2.2422,41200000.0
2005-03-23 12:29:00,2.24216,2.24231,2.24184,2.2419,51000000.0
2005-03-23 12:30:00,2.24179,2.24184,2.24141,2.24184,42700000.0
2005-03-23 12:31:00,2.24185,2.24221,2.24165,2.24171,41000000.0
2005-03-23 12:32:00,2.24183,2.24212,2.24168,2.24197,44299999.0
2005-03-23 12:33:00,2.24185,2.24225,2.24181,2.24185,31200000.0
2005-03-23 12:34:00,2.24201,2.24236,2.24197,2.24236,37900000.0
2005-03-23 12:35:00,2.24232,2.24248,2.24198,2.24216,25300000.0
2005-03-23 12:36:00,2.24233,2.24234,2.24176,2.24195,65600000.0
2005-03-23 12:37:00,2.24232,2.24275,2.24217,2.24236,25800000.0
2005-03-23 12:38:00,2.24252,2.24261,2.24216,2.24226,39500000.0
2005-03-23 12:39:00,2.24244,2.24283,2.24229,2.24273,43800000.0
2005-03-23 12:40:00,2.24253,2.24281,2.24238,2.24265,41300000.0
2005-03-23 12:41:00,2.24238,2.24272,2.24209,2.24272,35800000.0
2005-03-23 12:42:00,2.24215,2.24258,2.24191,2.24207,44500000.0
2005-03-23 12:43:00,2.24199,2.24206,2.24175,2.24175,55000000.0
2005-03-23 12:44:00,2.24179,2.24198,2.24146,2.24172,43600000.0
2005-03-23 12:45:00,2.24198,2.24215,2.24159,2.24186,32100000.0
2005-03-23 12:46:00,2.24177,2.24226,2.24177,2.24224,23200000.0
2005-03-23 12:47:00,2.2419,2.2424,2.24168,2.24236,32700000.0
2005-03-23 12:48:00,2.24233,2.24239,2.24185,2.24219,46300000.0
2005-03-23 12:49:00,2.24215,2.24228,2.24177,2.24191,41700000.0
2005-03-23 12:50:00,2.2418,2.24186,2.2414,2.24143,32600000.0
2005-03-23 12:51:00,2.24105,2.24169,2.24104,2.24139,49200000.0
2005-03-23 12:52:00,2.24171,2.24194,2.24165,2.24194,41400000.0
2005-03-23 12:53:00,2.242,2.24223,2.24177,2.24219,22500000.0
2005-03-23 12:54:00,2.24181,2.24215,2.24171,2.24207,33700000.0
2005-03-23 12:55:00,2.24195,2.2422,2.24187,2.24212,31500000.0
2005-03-23 12:56:00,2.24198,2.24232,2.24177,2.24188,52499999.0
2005-03-23 12:57:00,2.24225,2.24228,2.24177,2.24186,18200000.0
2005-03-23 12:58:00,2.24226,2.24226,2.2419,2.24226,27700000.0
2005-03-23 12:59:00,2.24247,2.24263,2.24222,2.24261,47900000.0
2005-03-23 13:00:00,2.24267,2.2428,2.24212,2.24231,57000000.0
2005-03-23 13:01:00,2.24243,2.2431,2.24238,2.24286,33400000.0
2005-03-23 13:02:00,2.24273,2.24301,2.24215,2.24215,53500000.0
2005-03-23 13:03:00,2.24212,2.24282,2.24212,2.24249,41000001.0
2005-03-23 13:04:00,2.24265,2.24279,2.24227,2.2424,46000000.0
2005-03-23 13:05:00,2.24239,2.24239,2.24209,2.2421,28400000.0
2005-03-23 13:06:00,2.24221,2.24237,2.24194,2.24221,25300000.0
2005-03-23 13:07:00,2.24238,2.24256,2.24191,2.24199,66400002.0
2005-03-23 13:08:00,2.24188,2.24219,2.2416,2.2416,44200000.0
2005-03-23 13:09:00,2.24123,2.24158,2.2409,2.24113,28400000.0
2005-03-23 13:10:00,2.24096,2.24125,2.24062,2.24092,49500000.0
2005-03-23 13:11:00,2.24106,2.24116,2.2408,2.24083,46200000.0
2005-03-23 13:12:00,2.24066,2.24103,2.24055,2.24093,38100000.0
2005-03-23 13:13:00,2.24083,2.24104,2.24021,2.24081,22300000.0
2005-03-23 13:14:00,2.2408,2.24091,2.24041,2.24053,37800000.0
2005-03-23 13:15:00,2.24057,2.24094,2.24033,2.24073,50900000.0
2005-03-23 13:16:00,2.24091,2.24121,2.24068,2.24088,49700001.0
2005-03-23 13:17:00,2.2407,2.24093,2.24038,2.24079,36500000.0
2005-03-23 13:18:00,2.24046,2.24091,2.24046,2.24066,44100000.0
2005-03-23 13:19:00,2.24051,2.24122,2.24044,2.24095,39200000.0
2005-03-23 13:20:00,2.24101,2.24101,2.24064,2.24089,27200000.0
2005-03-23 13:21:00,2.24109,2.24126,2.24084,2.24118,49100000.0
2005-03-23 13:22:00,2.24093,2.24139,2.2409,2.24134,21000000.0
2005-03-23 13:23:00,2.24124,2.24156,2.24109,2.2411,47300000.0
2005-03-23 13:24:00,2.24117,2.2414,2.24095,2.24108,20800000.0
2005-03-23 13:25:00,2.24088,2.24141,2.24088,2.24139,35700000.0
2005-03-23 13:26:00,2.24148,2.24148,2.24105,2.24122,26800000.0
2005-03-23 13:27:00,2.24122,2.2418,2.24122,2.2418,29800000.0
2005-03-23 13:28:00,2.24204,2.24204,2.24147,2.2415,35100000.0
2005-03-23 13:29:00,2.24156,2.24175,2.24136,2.24169,30000000.0
2005-03-23 13:30:00,2.24145,2.24159,2.24104,2.24123,57400000.0
2005-03-23 13:31:00,2.24127,2.24146,2.24111,2.24146,55100000.0
2005-03-23 13:32:00,2.24151,2.24151,2.24085,2.24124,70800000.0
2005-03-23 13:33:00,2.2414,2.24161,2.24114,2.24125,37500000.0
2005-03-23 13:34:00,2.2411,2.24144,2.24086,2.24117,49000000.0
2005-03-23 13:35:00,2.24138,2.24179,2.24132,2.24175,27400000.0
2005-03-23 13:36:00,2.24144,2.24174,2.2413,2.24174,56300000.0
2005-03-23 13:37:00,2.24154,2.24188,2.24137,2.24188,22700000.0
2005-03-23 13:38:00,2.24188,2.24197,2.24155,2.24196,42200000.0
2005-03-23 13:39:00,2.24196,2.24196,2.24136,2.2416,46700000.0
2005-03-23 13:40:00,2.24137,2.24158,2.24137,2.24138,50500001.0
2005-03-23 13:41:00,2.24141,2.24141,2.24084,2.24106,36100000.0
2005-03-23 13:42:00,2.24129,2.24159,2.24121,2.24143,40500000.0
2005-03-23 13:43:00,2.24115,2.24147,2.24109,2.24109,37700000.0
2005-03-23 13:44:00,2.24122,2.24141,2.24109,2.24133,45100000.0
2005-03-23 13:45:00,2.24139,2.24139,2.24105,2.24124,28800000.0
2005-03-23 13:46:00,2.24134,2.2418,2.24125,2.2418,52500000.0
2005-03-23 13:47:00,2.24163,2.24166,2.2412,2.24139,50000000.0
2005-03-23 13:48:00,2.24148,2.24172,2.24127,2.24157,29800000.0
2005-03-23 13:49:00,2.24161,2.24189,2.24148,2.24176,22500000.0
2005-03-23 13:50:00,2.24164,2.24168,2.24132,2.24159,70100000.0
2005-03-23 13:51:00,2.24179,2.242,2.24159,2.24162,28600000.0
2005-03-23 13:52:00,2.24166,2.24184,2.24141,2.24168,41700000.0
2005-03-23 13:53:00,2.24166,2.24171,2.24147,2.24162,36200000.0
2005-03-23 13:54:00,2.24141,2.24165,2.24141,2.24165,38000000.0
2005-03-23 13:55:00,2.24158,2.24163,2.24112,2.24115,29600000.0
2005-03-23 13:56:00,2.24097,2.2412,2.24086,2.24113,39800000.0
2005-03-23 13:57:00,2.24112,2.24118,2.24081,2.24105,21500000.0
2005-03-23 13:58:00,2.24076,2.24126,2.24055,2.24124,27200000.0
2005-03-23 13:59:00,2.24133,2.2414,2.24088,2.24095,38400000.0
2005-03-23 14:00:00,2.24117,2.24128,2.24102,2.24109,28100000.0
2005-03-23 14:01:00,2.241,2.24159,2.24089,2.24159,25600000.0
2005-03-23 14:02:00,2.24122,2.24153,2.24111,2.24131,23900000.0
2005-03-23 14:03:00,2.24125,2.24143,2.24109,2.24115,75400000.0
2005-03-23 14:04:00,2.24104,2.2416,2.24101,2.2416,44400000.0
2005-03-23 14:05:00,2.24147,2.24152,2.24054,2.24131,46900000.0
2005-03-23 14:06:00,2.24145,2.24145,2.24108,2.24132,30800000.0
2005-03-23 14:07:00,2.24108,2.24148,2.24095,2.24145,41500000.0
2005-03-23 14:08:00,2.2413,2.24165,2.2412,2.24135,50300000.0
2005-03-23 14:09:00,2.24154,2.24182,2.24136,2.24158,36500000.0
2005-03-23 14:10:00,2.24166,2.24186,2.24138,2.24148,43100000.0
2005-03-23 14:11:00,2.24155,2.2416,2.24132,2.24132,24000000.0
2005-03-23 14:12:00,2.24115,2.24165,2.24115,2.24158,11800000.0
2005-03-23 14:13:00,2.24156,2.24176,2.24124,2.2417,63000000.0
2005-03-23 14:14:00,2.2417,2.24176,2.24115,2.24134,29900000.0
2005-03-23 14:15:00,2.24105,2.24174,2.24102,2.24149,31700000.0
2005-03-23 14:16:00,2.24131,2.24169,2.24126,2.24153,47900000.0
2005-03-23 14:17:00,2.24154,2.24173,2.24121,2.24122,20000000.0
2005-03-23 14:18:00,2.24164,2.24165,2.2411,2.2412,33200000.0
2005-03-23 14:19:00,2.24133,2.24165,2.24099,2.24115,58300000.0
2005-03-23 14:20:00,2.24127,2.24149,2.24117,2.24149,44700000.0
2005-03-23 14:21:00,2.24153,2.24164,2.24121,2.24132,50700000.0
2005-03-23 14:22:00,2.24162,2.24164,2.24134,2.24139,30700000.0
2005-03-23 14:23:00,2.24115,2.24138,2.24102,2.24138,37200000.0
2005-03-23 14:24:00,2.24066,2.24114,2.2405,2.24071,35200000.0
2005-03-23 14:25:00,2.24053,2.24093,2.24031,2.24093,43600000.0
2005-03-23 14:26:00,2.2408,2.24099,2.24052,2.24052,58000000.0
2005-03-23 14:27:00,2.24081,2.241,2.24072,2.241,35400000.0
2005-03-23 14:28:00,2.24086,2.24135,2.24072,2.24104,28400000.0
2005-03-23 14:29:00,2.24099,2.2412,2.24078,2.24102,41100000.0
2005-03-23 14:30:00,2.24119,2.24144,2.24091,2.24092,37200000.0
2005-03-23 14:31:00,2.24096,2.24125,2.24074,2.24099,30200000.0
2005-03-23 14:32:00,2.24086,2.24088,2.24034,2.24057,23000000.0
2005-03-23 14:33:00,2.24074,2.24099,2.24045,2.24076,32800000.0
2005-03-23 14:34:00,2.24102,2.24102,2.24067,2.24067,53300000.0
2005-03-23 14:35:00,2.2409,2.24094,2.24062,2.24068,25900000.0
2005-03-23 14:36:00,2.24064,2.24105,2.24051,2.24103,32700000.0
2005-03-23 14:37:00,2.24117,2.24118,2.24073,2.24073,20200000.0
2005-03-23 14:38:00,2.24103,2.24147,2.24103,2.24124,44800000.0
2005-03-23 14:39:00,2.24119,2.24142,2.24104,2.24105,53300000.0
2005-03-23 14:40:00,2.24111,2.24165,2.24102,2.24151,56200000.0
2005-03-23 14:41:00,2.24134,2.24163,2.24131,2.24138,38900000.0
2005-03-23 14:42:00,2.24153,2.24206,2.24137,2.24206,31900000.0
2005-03-23 14:43:00,2.24208,2.24215,2.24181,2.24205,50200000.0
2005-03-23 14:44:00,2.24194,2.24232,2.24178,2.24232,26000000.0
2005-03-23 14:45:00,2.2423,2.2423,2.24154,2.24162,39700000.0
2005-03-23 14:46:00,2.24142,2.24169,2.24124,2.24141,52699999.0
2005-03-23 14:47:00,2.24139,2.24144,2.24019,2.24019,26000000.0
2005-03-23 14:48:00,2.24018,2.2409,2.24015,2.2409,53900000.0
2005-03-23 14:49:00,2.24082,2.24083,2.24035,2.24045,20200000.0
2005-03-23 14:50:00,2.24061,2.24077,2.24014,2.24035,43600000.0
2005-03-23 14:51:00,2.24069,2.24069,2.24001,2.24001,34000000.0
2005-03-23 14:52:00,2.24003,2.24056,2.23975,2.23975,44600000.0
2005-03-23 14:53:00,2.23983,2.24039,2.23966,2.24039,42300000.0
2005-03-23 14:54:00,2.24011,2.2403,2.23982,2.24011,44100000.0
2005-03-23 14:55:00,2.24012,2.24031,2.24003,2.24028,65500000.0
2005-03-23 14:56:00,2.24019,2.2403,2.23953,2.23971,43100000.0
2005-03-23 14:57:00,2.23948,2.23975,2.23911,2.23947,50600000.0
2005-03-23 14:58:00,2.23952,2.23967,2.23906,2.23906,50600000.0
2005-03-23 14:59:00,2.23886,2.23906,2.23864,2.23886,41600000.0
2005-03-23 15:00:00,2.23878,2.23896,2.23852,2.23888,47100000.0
2005-03-23 15:01:00,2.23871,2.23918,2.2387,2.23904,34000000.0
2005-03-23 15:02:00,2.23901,2.23938,2.23893,2.23938,23600000.0
2005-03-23 15:03:00,2.23898,2.23918,2.2388,2.23883,39700000.0
2005-03-23 15:04:00,2.23878,2.23937,2.23874,2.2391,56800000.0
2005-03-23 15:05:00,2.23891,2.23923,2.23879,2.23906,41900000.0
2005-03-23 15:06:00,2.239,2.23928,2.23862,2.23903,39800000.0
2005-03-23 15:07:00,2.23886,2.23916,2.23884,2.23906,38700000.0
2005-03-23 15:08:00,2.23916,2.23933,2.239,2.2393,52200000.0
2005-03-23 15:09:00,2.23945,2.23969,2.23927,2.23947,22200000.0
2005-03-23 15:10:00,2.23947,2.23986,2.23947,2.23954,32700000.0
2005-03-23 15:11:00,2.23976,2.23985,2.23934,2.23945,54900000.0
2005-03-23 15:12:00,2.2394,2.23959,2.23904,2.2392,39600000.0
2005-03-23 15:13:00,2.23955,2.23955,2.23882,2.23901,16500000.0
2005-03-23 15:14:00,2.23911,2.23918,2.23897,2.23899,30700000.0
2005-03-23 15:15:00,2.23912,2.23924,2.23891,2.23907,33200000.0
2005-03-23 15:16:00,2.23935,2.2395,2.23913,2.23922,29600000.0
2005-03-23 15:17:00,2.23946,2.23974,2.23921,2.23921,26800000.0
2005-03-23 15:18:00,2.23977,2.24009,2.23957,2.24009,29100000.0
2005-03-23 15:19:00,2.24021,2.24021,2.23968,2.23985,33800000.0
2005-03-23 15:20:00,2.23962,2.23998,2.23943,2.23998,31200000.0
2005-03-23 15:21:00,2.2399,2.24022,2.23967,2.23992,48200000.0
2005-03-23 15:22:00,2.23978,2.24034,2.23978,2.24017,41700000.0
2005-03-23 15:23:00,2.24036,2.24041,2.24018,2.24026,27400000.0
2005-03-23 15:24:00,2.24039,2.24063,2.24003,2.24032,25000000.0
2005-03-23 15:25:00,2.2401,2.24049,2.23995,2.2403,52200000.0
2005-03-23 15:26:00,2.2403,2.2404,2.23986,2.24002,29300000.0
2005-03-23 15:27:00,2.23996,2.24034,2.23978,2.24034,30700000.0
2005-03-23 15:28:00,2.24017,2.24039,2.24001,2.24006,38800000.0
2005-03-23 15:29:00,2.24047,2.24066,2.23987,2.24013,40500000.0
2005-03-23 15:30:00,2.23982,2.24118,2.23972,2.24118,51300001.0
2005-03-23 15:31:00,2.24167,2.24203,2.24137,2.24152,27200000.0
2005-03-23 15:32:00,2.24183,2.24199,2.24137,2.24165,40100000.0
2005-03-23 15:33:00,2.24145,2.24163,2.24084,2.24084,50100000.0
2005-03-23 15:34:00,2.24077,2.24091,2.24019,2.24028,43099999.0
2005-03-23 15:35:00,2.24001,2.24045,2.23989,2.24025,44100000.0
2005-03-23 15:36:00,2.24029,2.24065,2.24024,2.24024,42700000.0
2005-03-23 15:37:00,2.24012,2.24048,2.2398,2.23982,29700000.0
2005-03-23 15:38:00,2.23981,2.24045,2.23973,2.24002,53900000.0
2005-03-23 15:39:00,2.23973,2.23973,2.23922,2.23922,44600000.0
2005-03-23 15:40:00,2.23944,2.23944,2.23871,2.2388,46300000.0
2005-03-23 15:41:00,2.23907,2.2393,2.23861,2.23894,40000000.0
2005-03-23 15:42:00,2.23898,2.2401,2.23893,2.24004,28000000.0
2005-03-23 15:43:00,2.23995,2.24,2.23896,2.23973,33600000.0
2005-03-23 15:44:00,2.23965,2.23984,2.23943,2.23966,39699999.0
2005-03-23 15:45:00,2.23986,2.23996,2.23914,2.23914,35400000.0
2005-03-23 15:46:00,2.23951,2.23986,2.23928,2.23956,29900000.0
2005-03-23 15:47:00,2.23982,2.24001,2.23878,2.23878,40200001.0
2005-03-23 15:48:00,2.23922,2.2396,2.23898,2.23928,50600000.0
2005-03-23 15:49:00,2.2394,2.2394,2.23836,2.23876,46100000.0
2005-03-23 15:50:00,2.23869,2.23913,2.23845,2.23867,35100000.0
2005-03-23 15:51:00,2.23862,2.23883,2.23848,2.23874,38400000.0
2005-03-23 15:52:00,2.2386,2.23863,2.23819,2.2383,46400000.0
2005-03-23 15:53:00,2.23774,2.23808,2.23763,2.23785,26600000.0
2005-03-23 15:54:00,2.23786,2.23825,2.23764,2.23764,26600000.0
2005-03-23 15:55:00,2.23739,2.23764,2.23726,2.23738,29700000.0
2005-03-23 15:56:00,2.23685,2.23693,2.23612,2.23612,43000000.0
2005-03-23 15:57:00,2.23635,2.23654,2.23579,2.23579,35300000.0
2005-03-23 15:58:00,2.23587,2.23618,2.23566,2.23618,60000000.0
2005-03-23 15:59:00,2.23602,2.23639,2.23573,2.23619,34400000.0
2005-03-23 16:00:00,2.23605,2.23605,2.2353,2.23543,48700000.0
2005-03-23 16:01:00,2.23566,2.23618,2.23546,2.23574,48500000.0
2005-03-23 16:02:00,2.23512,2.23571,2.23482,2.23498,47200000.0
2005-03-23 16:03:00,2.23482,2.23495,2.23414,2.23416,36600000.0
2005-03-23 16:04:00,2.23398,2.234,2.23289,2.23289,44100000.0
2005-03-23 16:05:00,2.23297,2.23316,2.23277,2.23308,40600000.0
2005-03-23 16:06:00,2.23314,2.23354,2.23291,2.23352,32000000.0
2005-03-23 16:07:00,2.23361,2.23406,2.23352,2.23402,54700000.0
2005-03-23 16:08:00,2.23391,2.23427,2.23389,2.23412,28800000.0
2005-03-23 16:09:00,2.23424,2.23433,2.23333,2.23347,43100000.0
2005-03-23 16:10:00,2.23335,2.23364,2.23321,2.23364,26800000.0
2005-03-23 16:11:00,2.23319,2.23345,2.23294,2.23318,36100000.0
2005-03-23 16:12:00,2.23361,2.23374,2.23324,2.23334,46100000.0
2005-03-23 16:13:00,2.23362,2.23397,2.2335,2.23357,49300000.0
2005-03-23 16:14:00,2.23349,2.23358,2.23311,2.23312,36600000.0
2005-03-23 16:15:00,2.23301,2.23335,2.23281,2.23307,49300000.0
2005-03-23 16:16:00,2.23323,2.23366,2.2331,2.23343,21400000.0
2005-03-23 16:17:00,2.23313,2.23336,2.23302,2.23323,47200000.0
2005-03-23 16:18:00,2.23282,2.23291,2.23254,2.23259,37100000.0
2005-03-23 16:19:00,2.23245,2.23264,2.23206,2.23224,32900000.0
2005-03-23 16:20:00,2.23219,2.23227,2.23196,2.23215,27600000.0
2005-03-23 16:21:00,2.23222,2.23247,2.23204,2.23217,17900000.0
2005-03-23 16:22:00,2.23238,2.23244,2.23218,2.23244,18600000.0
2005-03-23 16:23:00,2.23237,2.23292,2.23237,2.23283,33400000.0
2005-03-23 16:24:00,2.23273,2.23305,2.23264,2.23305,58400000.0
2005-03-23 16:25:00,2.23341,2.23366,2.23325,2.23344,31900000.0
2005-03-23 16:26:00,2.23346,2.23356,2.23299,2.23323,27600000.0
2005-03-23 16:27:00,2.23338,2.23344,2.23294,2.23319,50700000.0
2005-03-23 16:28:00,2.23369,2.23372,2.23321,2.23357,40200000.0
2005-03-23 16:29:00,2.23361,2.23412,2.23361,2.23412,17800000.0
2005-03-23 16:30:00,2.23391,2.23405,2.23377,2.23385,40200000.0
2005-03-23 16:31:00,2.23382,2.23398,2.23367,2.23367,69800000.0
2005-03-23 16:32:00,2.23389,2.23399,2.23381,2.23396,36500000.0
2005-03-23 16:33:00,2.23402,2.23456,2.23402,2.23453,21000000.0
2005-03-23 16:34:00,2.23448,2.23483,2.23432,2.23452,70400001.0
2005-03-23 16:35:00,2.23459,2.23468,2.23412,2.23435,50300000.0
2005-03-23 16:36:00,2.2342,2.2343,2.23417,2.23429,54500000.0
2005-03-23 16:37:00,2.23433,2.23449,2.23415,2.23434,57200000.0
2005-03-23 16:38:00,2.23425,2.23492,2.23425,2.23471,30400000.0
2005-03-23 16:39:00,2.23472,2.23508,2.23465,2.23503,30100000.0
2005-03-23 16:40:00,2.23539,2.23539,2.23497,2.23517,33000000.0
2005-03-23 16:41:00,2.23522,2.23522,2.23471,2.23473,49300000.0
2005-03-23 16:42:00,2.23483,2.235,2.23455,2.23469,40000000.0
2005-03-23 16:43:00,2.23489,2.23489,2.23443,2.2345,36300000.0
2005-03-23 16:44:00,2.23452,2.23468,2.23446,2.23457,41500000.0
2005-03-23 16:45:00,2.23455,2.2346,2.23405,2.23407,50900000.0
2005-03-23 16:46:00,2.23432,2.23433,2.23396,2.23409,36700000.0
2005-03-23 16:47:00,2.2342,2.23445,2.23396,2.23408,53099999.0
2005-03-23 16:48:00,2.23415,2.23467,2.23415,2.23436,39600001.0
2005-03-23 16:49:00,2.23447,2.23455,2.2343,2.23443,43500000.0
2005-03-23 16:50:00,2.23445,2.23489,2.23433,2.23475,53400000.0
2005-03-23 16:51:00,2.23466,2.23542,2.23466,2.23518,28400000.0
2005-03-23 16:52:00,2.23507,2.23525,2.23497,2.23525,46200000.0
2005-03-23 16:53:00,2.23506,2.23537,2.23499,2.23524,38100000.0
2005-03-23 16:54:00,2.23523,2.23561,2.23523,2.23547,71300000.0
2005-03-23 16:55:00,2.23529,2.23538,2.23482,2.23498,38100000.0
2005-03-23 16:56:00,2.23513,2.23546,2.23508,2.23534,22200000.0
2005-03-23 16:57:00,2.23528,2.2354,2.2352,2.23531,29800000.0
2005-03-23 16:58:00,2.23525,2.23586,2.23524,2.23577,27500000.0
2005-03-23 16:59:00,2.23575,2.23608,2.23575,2.23578,20500000.0
2005-03-23 17:00:00,2.23558,2.236,2.23538,2.23589,42200000.0
2005-03-23 17:01:00,2.23631,2.2364,2.23571,2.23588,33900000.0
2005-03-23 17:02:00,2.23579,2.2361,2.23575,2.23609,48300000.0
2005-03-23 17:03:00,2.23629,2.2364,2.23575,2.23575,24000000.0
2005-03-23 17:04:00,2.23573,2.23593,2.23571,2.23585,23900000.0
2005-03-23 17:05:00,2.23575,2.23607,2.23564,2.23607,39200000.0
2005-03-23 17:06:00,2.23606,2.23606,2.23538,2.23583,32400000.0
2005-03-23 17:07:00,2.23576,2.23592,2.23552,2.23572,25200000.0
2005-03-23 17:08:00,2.23578,2.23603,2.23572,2.2359,27800000.0
2005-03-23 17:09:00,2.23586,2.23635,2.23586,2.23625,27900000.0
2005-03-23 17:10:00,2.23632,2.23639,2.23589,2.23593,28800000.0
2005-03-23 17:11:00,2.23602,2.23612,2.23531,2.2355,41600000.0
2005-03-23 17:12:00,2.23543,2.23553,2.23502,2.23527,50800000.0
2005-03-23 17:13:00,2.23545,2.23572,2.23525,2.23572,28000000.0
2005-03-23 17:14:00,2.23574,2.23604,2.23559,2.23582,47500000.0
2005-03-23 17:15:00,2.23623,2.2365,2.23588,2.23643,28500000.0
2005-03-23 17:16:00,2.23701,2.23719,2.23689,2.23704,53700001.0
2005-03-23 17:17:00,2.23702,2.23739,2.23661,2.23739,18800000.0
2005-03-23 17:18:00,2.23728,2.2379,2.23726,2.23763,44400000.0
2005-03-23 17:19:00,2.2376,2.2383,2.23748,2.2382,52100000.0
2005-03-23 17:20:00,2.23859,2.23872,2.23805,2.2383,39800000.0
2005-03-23 17:21:00,2.23845,2.23872,2.23837,2.23838,47600000.0
2005-03-23 17:22:00,2.23839,2.23853,2.23804,2.23819,64100000.0
2005-03-23 17:23:00,2.23823,2.23865,2.2381,2.23833,42200000.0
2005-03-23 17:24:00,2.23805,2.23831,2.23797,2.23811,33100000.0
2005-03-23 17:25:00,2.2382,2.23837,2.23809,2.23827,63800000.0
2005-03-23 17:26:00,2.23779,2.23824,2.23779,2.23824,31800000.0
2005-03-23 17:27:00,2.23818,2.23848,2.23808,2.23848,18200000.0
2005-03-23 17:28:00,2.23842,2.23842,2.23782,2.23793,50600000.0
2005-03-23 17:29:00,2.2381,2.23834,2.23808,2.23819,42200000.0
2005-03-23 17:30:00,2.23826,2.23881,2.2382,2.2382,36700000.0
2005-03-23 17:31:00,2.23872,2.239,2.23858,2.23884,45800001.0
2005-03-23 17:32:00,2.23901,2.23909,2.2386,2.2386,25600000.0
2005-03-23 17:33:00,2.23876,2.23902,2.23863,2.23865,28400000.0
2005-03-23 17:34:00,2.2385,2.23904,2.23846,2.23892,63700000.0
2005-03-23 17:35:00,2.23898,2.23929,2.23897,2.23923,23200000.0
2005-03-23 17:36:00,2.23911,2.23934,2.23907,2.23915,43700000.0
2005-03-23 17:37:00,2.23887,2.23915,2.23887,2.23902,26200000.0
2005-03-23 17:38:00,2.23917,2.23935,2.23904,2.23933,22700000.0
2005-03-23 17:39:00,2.2392,2.2397,2.23917,2.2395,29600000.0
2005-03-23 17:40:00,2.23979,2.24,2.23952,2.23955,22700000.0
2005-03-23 17:41:00,2.23974,2.23999,2.23959,2.23981,23900000.0
2005-03-23 17:42:00,2.23991,2.24019,2.23981,2.23985,20000000.0
2005-03-23 17:43:00,2.23998,2.24045,2.23993,2.24013,35800000.0
2005-03-23 17:44:00,2.23991,2.24014,2.2397,2.23986,53900000.0
2005-03-23 17:45:00,2.23961,2.23999,2.23961,2.23992,18400000.0
2005-03-23 17:46:00,2.23993,2.23993,2.23951,2.23954,42600000.0
2005-03-23 17:47:00,2.23934,2.23965,2.23932,2.23956,31900000.0
2005-03-23 17:48:00,2.23936,2.23939,2.23881,2.239,59000000.0
2005-03-23 17:49:00,2.23899,2.23899,2.2387,2.2387,46300000.0
2005-03-23 17:50:00,2.23862,2.23882,2.23814,2.23846,47700000.0
2005-03-23 17:51:00,2.23842,2.23849,2.23806,2.23822,26200000.0
2005-03-23 17:52:00,2.23825,2.23879,2.23825,2.23841,19000000.0
2005-03-23 17:53:00,2.23853,2.23889,2.23845,2.2388,45000000.0
2005-03-23 17:54:00,2.23855,2.23897,2.23846,2.23875,62700000.0
2005-03-23 17:55:00,2.23882,2.23922,2.23882,2.23902,39600000.0
2005-03-23 17:56:00,2.23942,2.23942,2.23902,2.23923,41400000.0
2005-03-23 17:57:00,2.23921,2.23921,2.23891,2.23905,20000000.0
2005-03-23 17:58:00,2.23902,2.23917,2.23878,2.23905,31200000.0
2005-03-23 17:59:00,2.23859,2.23888,2.2383,2.2384,27500000.0
2005-03-23 18:00:00,2.23791,2.23897,2.23782,2.2388,37200000.0
2005-03-23 18:01:00,2.23882,2.23925,2.23863,2.2388,301300000.0
2005-03-23 18:02:00,2.23866,2.23888,2.23837,2.23879,319900000.0
2005-03-23 18:03:00,2.23864,2.23895,2.2384,2.23863,432800000.0
2005-03-23 18:04:00,2.23843,2.23896,2.23843,2.23872,321800000.0
2005-03-23 18:05:00,2.23889,2.23901,2.2386,2.23872,237100000.0
2005-03-23 18:06:00,2.23883,2.23925,2.23881,2.2389,447400001.0
2005-03-23 18:07:00,2.23881,2.23935,2.23873,2.23908,392900000.0
2005-03-23 18:08:00,2.23913,2.23933,2.23895,2.23895,436899999.0
2005-03-23 18:09:00,2.23893,2.2392,2.23849,2.23917,277600000.0
2005-03-23 18:10:00,2.23913,2.23927,2.23865,2.23913,276600000.0
2005-03-23 18:11:00,2.23905,2.23924,2.23879,2.23892,220900000.0
2005-03-23 18:12:00,2.23883,2.23893,2.23825,2.23861,239300000.0
2005-03-23 18:13:00,2.2381,2.23836,2.23792,2.2381,185400000.0
2005-03-23 18:14:00,2.23802,2.23815,2.23755,2.23787,303300000.0
2005-03-23 18:15:00,2.23788,2.23818,2.23755,2.23759,306400000.0
2005-03-23 18:16:00,2.23734,2.23766,2.23726,2.23749,331800000.0
2005-03-23 18:17:00,2.23737,2.23778,2.23707,2.23739,221200000.0
2005-03-23 18:18:00,2.23767,2.23801,2.23753,2.23753,163200000.0
2005-03-23 18:19:00,2.23765,2.2384,2.23764,2.23812,287899998.0
2005-03-23 18:20:00,2.23797,2.23843,2.23797,2.23812,158700000.0
2005-03-23 18:21:00,2.23808,2.23808,2.23759,2.2376,216900000.0
2005-03-23 18:22:00,2.23753,2.23753,2.237,2.2374,229700000.0
2005-03-23 18:23:00,2.23733,2.23776,2.23695,2.23765,356200000.0
2005-03-23 18:24:00,2.2377,2.23839,2.2377,2.23814,303900000.0
2005-03-23 18:25:00,2.23818,2.23857,2.23792,2.23823,315500000.0
2005-03-23 18:26:00,2.23826,2.23857,2.23789,2.23843,380999998.0
2005-03-23 18:27:00,2.23846,2.23866,2.23829,2.23842,292400000.0
2005-03-23 18:28:00,2.23851,2.23862,2.23801,2.23801,219100000.0
2005-03-23 18:29:00,2.23795,2.23813,2.23734,2.2378,219500000.0
2005-03-23 18:30:00,2.23779,2.23819,2.23762,2.238,249100000.0
2005-03-23 18:31:00,2.23816,2.23834,2.23802,2.23824,182500000.0
2005-03-23 18:32:00,2.23837,2.23871,2.23794,2.23822,159900000.0
2005-03-23 18:33:00,2.23818,2.23842,2.23766,2.2378,306199999.0
2005-03-23 18:34:00,2.23795,2.238,2.23745,2.23782,398200000.0
2005-03-23 18:35:00,2.23794,2.23828,2.23773,2.23815,165300000.0
2005-03-23 18:36:00,2.23798,2.23809,2.23774,2.23784,89300000.0
2005-03-23 18:37:00,2.23782,2.23801,2.23755,2.23765,101900000.0
2005-03-23 18:38:00,2.23784,2.23809,2.23768,2.23785,114200000.0
2005-03-23 18:39:00,2.2379,2.23837,2.2379,2.23791,168300000.0
2005-03-23 18:40:00,2.23812,2.23819,2.23787,2.23802,244599999.0
2005-03-23 18:41:00,2.23807,2.23843,2.23804,2.23817,144800000.0
2005-03-23 18:42:00,2.23823,2.2386,2.23809,2.2386,104600000.0
2005-03-23 18:43:00,2.23871,2.23887,2.23845,2.23868,69000000.0
2005-03-23 18:44:00,2.23893,2.23921,2.23876,2.23896,136400000.0
2005-03-23 18:45:00,2.23908,2.2394,2.23892,2.23906,66200000.0
2005-03-23 18:46:00,2.23905,2.23955,2.23905,2.23943,23200000.0
2005-03-23 18:47:00,2.23926,2.23943,2.23904,2.23943,22900000.0
2005-03-23 18:48:00,2.23918,2.2395,2.23886,2.23907,105200000.0
2005-03-23 18:49:00,2.23858,2.23869,2.23824,2.23849,28700000.0
2005-03-23 18:50:00,2.23786,2.23818,2.23741,2.23766,25100000.0
2005-03-23 18:51:00,2.23777,2.23893,2.23759,2.23823,116900000.0
2005-03-23 18:52:00,2.23847,2.23855,2.23768,2.23768,186900000.0
2005-03-23 18:53:00,2.23782,2.23799,2.23754,2.2377,150400000.0
2005-03-23 18:54:00,2.23772,2.23779,2.23756,2.23759,116300000.0
2005-03-23 18:55:00,2.23746,2.23762,2.23714,2.23744,171100000.0
2005-03-23 18:56:00,2.23762,2.2378,2.23747,2.23755,45700000.0
2005-03-23 18:57:00,2.23762,2.2377,2.23733,2.23733,56100000.0
2005-03-23 18:58:00,2.23737,2.23756,2.23701,2.23735,260400000.0
2005-03-23 18:59:00,2.23728,2.23731,2.23636,2.23655,212300000.0
2005-03-23 19:00:00,2.23656,2.23672,2.23599,2.23637,79499999.0
2005-03-23 19:01:00,2.23638,2.23674,2.23635,2.23645,31400000.0
2005-03-23 19:02:00,2.23655,2.23675,2.23609,2.2365,161300000.0
2005-03-23 19:03:00,2.23646,2.23688,2.23602,2.23615,71900000.0
2005-03-23 19:04:00,2.23605,2.23648,2.23584,2.23632,27600000.0
2005-03-23 19:05:00,2.23651,2.23666,2.23605,2.23659,44700000.0
2005-03-23 19:06:00,2.23681,2.237,2.23643,2.23683,206400000.0
2005-03-23 19:07:00,2.23678,2.23714,2.2367,2.23693,141400000.0
2005-03-23 19:08:00,2.23702,2.23715,2.2368,2.23702,243900001.0
2005-03-23 19:09:00,2.23695,2.23711,2.23677,2.23693,110000000.0
2005-03-23 19:10:00,2.23705,2.23745,2.23678,2.23723,102500000.0
2005-03-23 19:11:00,2.23738,2.23815,2.23715,2.2375,69599999.0
2005-03-23 19:12:00,2.23723,2.23745,2.2371,2.23745,45000000.0
2005-03-23 19:13:00,2.23749,2.23763,2.237,2.23705,136699999.0
2005-03-23 19:14:00,2.23746,2.23872,2.23727,2.23831,83000000.0
2005-03-23 19:15:00,2.23811,2.23829,2.23738,2.23776,100700000.0
2005-03-23 19:16:00,2.23773,2.23773,2.23744,2.23754,35300000.0
2005-03-23 19:17:00,2.23749,2.23779,2.23689,2.23763,79200000.0
2005-03-23 19:18:00,2.23765,2.2381,2.23748,2.23785,110100000.0
2005-03-23 19:19:00,2.23782,2.23792,2.23751,2.23782,112000000.0
2005-03-23 19:20:00,2.23795,2.23835,2.2375,2.23835,119300000.0
2005-03-23 19:21:00,2.2383,2.23868,2.23806,2.23838,103600000.0
2005-03-23 19:22:00,2.23854,2.23887,2.23824,2.23836,61400000.0
2005-03-23 19:23:00,2.23803,2.23834,2.23777,2.23824,141600000.0
2005-03-23 19:24:00,2.23823,2.23823,2.23777,2.23815,73300000.0
2005-03-23 19:25:00,2.23828,2.23935,2.23815,2.23893,71600000.0
2005-03-23 19:26:00,2.23899,2.23924,2.2387,2.23903,117000000.0
2005-03-23 19:27:00,2.23902,2.23902,2.23852,2.23857,152700000.0
2005-03-23 19:28:00,2.23868,2.23875,2.23806,2.23861,62500000.0
2005-03-23 19:29:00,2.23814,2.23866,2.23766,2.23796,89400000.0
2005-03-23 19:30:00,2.2381,2.23826,2.23784,2.23784,189100000.0
2005-03-23 19:31:00,2.23804,2.23815,2.2376,2.23802,55800000.0
2005-03-23 19:32:00,2.23814,2.23836,2.23788,2.23836,174300000.0
2005-03-23 19:33:00,2.23825,2.23835,2.23775,2.238,59200000.0
2005-03-23 19:34:00,2.23844,2.23844,2.23787,2.23844,111000000.0
2005-03-23 19:35:00,2.23844,2.23882,2.23813,2.23815,95200000.0
2005-03-23 19:36:00,2.23833,2.23847,2.23783,2.23839,113800000.0
2005-03-23 19:37:00,2.23859,2.23859,2.23814,2.23822,40300000.0
2005-03-23 19:38:00,2.23818,2.23944,2.23818,2.23944,34100000.0
2005-03-23 19:39:00,2.2394,2.2394,2.23893,2.23913,86900000.0
2005-03-23 19:40:00,2.23899,2.23911,2.23834,2.23859,116099999.0
2005-03-23 19:41:00,2.23878,2.2391,2.2385,2.23862,86600000.0
2005-03-23 19:42:00,2.2389,2.2389,2.23799,2.23799,86200001.0
2005-03-23 19:43:00,2.23793,2.23817,2.23763,2.23771,58400000.0
2005-03-23 19:44:00,2.23764,2.23765,2.23709,2.23713,66400000.0
2005-03-23 19:45:00,2.23723,2.23761,2.23711,2.23752,59600000.0
2005-03-23 19:46:00,2.23785,2.23786,2.2371,2.2371,93900000.0
2005-03-23 19:47:00,2.23664,2.23686,2.23641,2.23665,38400000.0
2005-03-23 19:48:00,2.23661,2.23662,2.23628,2.2364,48200000.0
2005-03-23 19:49:00,2.2366,2.23679,2.2361,2.23656,87900000.0
2005-03-23 19:50:00,2.23652,2.23744,2.23652,2.23744,61600000.0
2005-03-23 19:51:00,2.23752,2.23772,2.23675,2.23744,86300000.0
2005-03-23 19:52:00,2.23737,2.23779,2.23721,2.23779,45900000.0
2005-03-23 19:53:00,2.2379,2.23836,2.23779,2.23809,29700000.0
2005-03-23 19:54:00,2.2384,2.23859,2.2379,2.23813,53900000.0
2005-03-23 19:55:00,2.23832,2.23844,2.23779,2.23786,31000000.0
2005-03-23 19:56:00,2.23842,2.23842,2.23766,2.23811,74800000.0
2005-03-23 19:57:00,2.23829,2.23876,2.23821,2.23849,117800000.0
2005-03-23 19:58:00,2.23838,2.23856,2.23802,2.23802,94900000.0
2005-03-23 19:59:00,2.23807,2.23822,2.23721,2.23735,126700000.0
2005-03-23 20:00:00,2.23726,2.23776,2.23713,2.23771,71800000.0
2005-03-23 20:01:00,2.23765,2.23808,2.2372,2.23734,85200000.0
2005-03-23 20:02:00,2.23749,2.23811,2.23713,2.23811,50900000.0
2005-03-23 20:03:00,2.23852,2.23868,2.23788,2.23789,34600000.0
2005-03-23 20:04:00,2.2378,2.23856,2.2378,2.23845,26800000.0
2005-03-23 20:05:00,2.23865,2.23874,2.23808,2.23808,38100000.0
2005-03-23 20:06:00,2.23831,2.23838,2.23808,2.23813,32800000.0
2005-03-23 20:07:00,2.23875,2.23917,2.23833,2.23917,38900000.0
2005-03-23 20:08:00,2.23943,2.2397,2.2386,2.23919,85500000.0
2005-03-23 20:09:00,2.23916,2.23924,2.23894,2.23913,20800000.0
2005-03-23 20:10:00,2.2395,2.2395,2.23896,2.23914,26300000.0
2005-03-23 20:11:00,2.23917,2.23932,2.23825,2.23858,69600000.0
2005-03-23 20:12:00,2.23881,2.23889,2.23807,2.2383,141700000.0
2005-03-23 20:13:00,2.23844,2.23844,2.23753,2.23776,150500000.0
2005-03-23 20:14:00,2.23761,2.23795,2.23742,2.23762,77100000.0
2005-03-23 20:15:00,2.23799,2.23843,2.23765,2.23765,211000000.0
2005-03-23 20:16:00,2.23783,2.23841,2.23761,2.23822,139800000.0
2005-03-23 20:17:00,2.23834,2.23845,2.23791,2.23801,29200000.0
2005-03-23 20:18:00,2.23839,2.2384,2.2378,2.2381,82400000.0
2005-03-23 20:19:00,2.23837,2.23886,2.23815,2.23841,124400000.0
2005-03-23 20:20:00,2.23842,2.23868,2.23808,2.23808,217199998.0
2005-03-23 20:21:00,2.23832,2.23856,2.2381,2.23828,74100000.0
2005-03-23 20:22:00,2.23859,2.23859,2.23819,2.23819,100300000.0
2005-03-23 20:23:00,2.23841,2.23861,2.23815,2.23831,117600000.0
2005-03-23 20:24:00,2.23844,2.23858,2.23822,2.23828,47000000.0
2005-03-23 20:25:00,2.23828,2.23853,2.2379,2.23812,159100002.0
2005-03-23 20:26:00,2.23847,2.23848,2.23809,2.23809,192800001.0
2005-03-23 20:27:00,2.23807,2.23845,2.23791,2.23845,133200000.0
2005-03-23 20:28:00,2.23841,2.23841,2.23786,2.23832,222500001.0
2005-03-23 20:29:00,2.23835,2.23861,2.23797,2.23817,186600001.0
2005-03-23 20:30:00,2.23815,2.23849,2.23797,2.2382,372900000.0
2005-03-23 20:31:00,2.2382,2.23834,2.23777,2.23808,206499999.0
2005-03-23 20:32:00,2.23835,2.23853,2.23797,2.23812,356200000.0
2005-03-23 20:33:00,2.23819,2.23876,2.23817,2.23863,78100000.0
2005-03-23 20:34:00,2.23865,2.23885,2.23822,2.23859,76100000.0
2005-03-23 20:35:00,2.23854,2.23883,2.23837,2.23858,59500000.0
2005-03-23 20:36:00,2.23863,2.23877,2.23822,2.23851,52800000.0
2005-03-23 20:37:00,2.23864,2.2387,2.23832,2.23836,111100000.0
2005-03-23 20:38:00,2.23845,2.23861,2.23772,2.23831,160400000.0
2005-03-23 20:39:00,2.23825,2.23827,2.23779,2.23822,120500000.0
2005-03-23 20:40:00,2.23813,2.23824,2.2377,2.23821,153500001.0
2005-03-23 20:41:00,2.238,2.23834,2.23776,2.23834,143799998.0
2005-03-23 20:42:00,2.23828,2.23843,2.23773,2.23805,67200000.0
2005-03-23 20:43:00,2.23813,2.23828,2.23766,2.23777,85800000.0
2005-03-23 20:44:00,2.23818,2.23904,2.23818,2.23888,219300000.0
2005-03-23 20:45:00,2.23902,2.23906,2.23848,2.23871,40700000.0
2005-03-23 20:46:00,2.23875,2.23886,2.23867,2.23876,40600000.0
2005-03-23 20:47:00,2.23859,2.23859,2.23805,2.23806,145500000.0
2005-03-23 20:48:00,2.2384,2.23872,2.23829,2.2387,243999998.0
2005-03-23 20:49:00,2.23879,2.23925,2.23847,2.23878,158900000.0
2005-03-23 20:50:00,2.23906,2.23923,2.23859,2.2387,154200000.0
2005-03-23 20:51:00,2.23877,2.23877,2.23828,2.23854,73700000.0
2005-03-23 20:52:00,2.23847,2.23883,2.23837,2.2384,155500000.0
2005-03-23 20:53:00,2.23845,2.23846,2.23769,2.23832,215500000.0
2005-03-23 20:54:00,2.23821,2.23885,2.23767,2.23872,158300000.0
2005-03-23 20:55:00,2.23866,2.23888,2.23841,2.23841,35900000.0
2005-03-23 20:56:00,2.23885,2.23926,2.23853,2.23865,245100000.0
2005-03-23 20:57:00,2.23855,2.23881,2.23792,2.23792,368999999.0
2005-03-23 20:58:00,2.23862,2.23862,2.23782,2.23818,220299999.0
2005-03-23 20:59:00,2.23801,2.23813,2.23768,2.23807,263300001.0
2005-03-23 21:00:00,2.23814,2.23814,2.23721,2.23752,221200000.0
2005-03-23 21:01:00,2.238,2.23826,2.23742,2.23819,327999999.0
2005-03-23 21:02:00,2.23831,2.23831,2.23782,2.238,87000000.0
2005-03-23 21:03:00,2.2379,2.23819,2.23775,2.23799,109400000.0
2005-03-23 21:04:00,2.23818,2.23818,2.23788,2.23794,43200000.0
2005-03-23 21:05:00,2.23791,2.23807,2.23759,2.23767,58600000.0
2005-03-23 21:06:00,2.23743,2.23765,2.23651,2.23744,50600000.0
2005-03-23 21:07:00,2.23755,2.23805,2.23746,2.23793,24600000.0
2005-03-23 21:08:00,2.23791,2.23792,2.23742,2.23775,43900000.0
2005-03-23 21:09:00,2.23782,2.23802,2.23769,2.23802,29400000.0
2005-03-23 21:10:00,2.23812,2.23812,2.23741,2.23769,108100000.0
2005-03-23 21:11:00,2.23757,2.23787,2.23722,2.23787,113600000.0
2005-03-23 21:12:00,2.23783,2.23835,2.2378,2.23821,37600000.0
2005-03-23 21:13:00,2.23822,2.23868,2.2379,2.23826,115400000.0
2005-03-23 21:14:00,2.23851,2.23902,2.23801,2.2387,145100000.0
2005-03-23 21:15:00,2.23815,2.23841,2.23782,2.23786,141500000.0
2005-03-23 21:16:00,2.23824,2.23852,2.23801,2.23851,99200000.0
2005-03-23 21:17:00,2.23851,2.23851,2.23777,2.23791,166500000.0
2005-03-23 21:18:00,2.23803,2.23819,2.23764,2.23796,122300000.0
2005-03-23 21:19:00,2.23788,2.23819,2.2374,2.23764,89800000.0
2005-03-23 21:20:00,2.23765,2.238,2.2375,2.2375,185100000.0
2005-03-23 21:21:00,2.2371,2.2381,2.237,2.2375,264400000.0
2005-03-23 21:22:00,2.23757,2.23773,2.23727,2.23759,200600000.0
2005-03-23 21:23:00,2.23735,2.23752,2.23679,2.23703,100500000.0
2005-03-23 21:24:00,2.23715,2.23723,2.23692,2.23714,85900000.0
2005-03-23 21:25:00,2.23691,2.23737,2.23683,2.2372,49400000.0
2005-03-23 21:26:00,2.23702,2.23713,2.23639,2.23692,38300000.0
2005-03-23 21:27:00,2.23724,2.23732,2.23691,2.2371,60400000.0
2005-03-23 21:28:00,2.23719,2.23719,2.23655,2.23673,81300000.0
2005-03-23 21:29:00,2.23683,2.23701,2.23667,2.23677,45800000.0
2005-03-23 21:30:00,2.23687,2.23687,2.23633,2.23635,22800000.0
2005-03-23 21:31:00,2.2363,2.23654,2.23603,2.23616,35500000.0
2005-03-23 21:32:00,2.23644,2.23644,2.23571,2.23578,176800000.0
2005-03-23 21:33:00,2.23571,2.23592,2.23554,2.23572,68400000.0
2005-03-23 21:34:00,2.23555,2.23599,2.23553,2.23564,128500000.0
2005-03-23 21:35:00,2.2356,2.23571,2.23532,2.2354,23200000.0
2005-03-23 21:36:00,2.23565,2.2358,2.23535,2.23543,67500000.0
2005-03-23 21:37:00,2.23537,2.23561,2.23517,2.23533,63400000.0
2005-03-23 21:38:00,2.23544,2.23544,2.2351,2.2351,68600000.0
2005-03-23 21:39:00,2.23535,2.23556,2.23497,2.23555,43600000.0
2005-03-23 21:40:00,2.23579,2.23583,2.23535,2.23557,44800000.0
2005-03-23 21:41:00,2.23569,2.2359,2.23537,2.23567,32100000.0
2005-03-23 21:42:00,2.23578,2.23588,2.23507,2.23521,90300000.0
2005-03-23 21:43:00,2.23541,2.23546,2.23479,2.2353,96800000.0
2005-03-23 21:44:00,2.23521,2.23582,2.23521,2.2356,101300000.0
2005-03-23 21:45:00,2.23569,2.23597,2.23555,2.23587,71500000.0
2005-03-23 21:46:00,2.23581,2.23621,2.23567,2.2358,77600000.0
2005-03-23 21:47:00,2.23617,2.23641,2.23552,2.23552,132600000.0
2005-03-23 21:48:00,2.23556,2.23565,2.2352,2.23553,48800000.0
2005-03-23 21:49:00,2.23547,2.23604,2.23505,2.23505,85400000.0
2005-03-23 21:50:00,2.23544,2.23544,2.23495,2.23515,36700000.0
2005-03-23 21:51:00,2.2351,2.23516,2.23493,2.23505,35900000.0
2005-03-23 21:52:00,2.23514,2.23539,2.23455,2.23472,112400000.0
2005-03-23 21:53:00,2.23457,2.2349,2.23439,2.23474,40100000.0
2005-03-23 21:54:00,2.23466,2.23474,2.23446,2.23472,27800000.0
2005-03-23 21:55:00,2.23471,2.23491,2.23458,2.23462,76300000.0
2005-03-23 21:56:00,2.23472,2.23485,2.23446,2.23465,78200000.0
2005-03-23 21:57:00,2.23492,2.23548,2.23492,2.23504,27400000.0
2005-03-23 21:58:00,2.23485,2.23494,2.23457,2.23473,24700000.0
2005-03-23 21:59:00,2.23477,2.23495,2.23416,2.23495,168600000.0
2005-03-23 22:00:00,2.23505,2.23532,2.23459,2.23526,73200000.0
2005-03-23 22:01:00,2.23528,2.23578,2.23528,2.23575,13600000.0
2005-03-23 22:02:00,2.2356,2.23575,2.23526,2.23544,117900000.0
2005-03-23 22:03:00,2.23512,2.23521,2.23437,2.23496,44500000.0
2005-03-23 22:04:00,2.2349,2.2349,2.23408,2.23445,101699999.0
2005-03-23 22:05:00,2.23444,2.23456,2.2342,2.23451,70200000.0
2005-03-23 22:06:00,2.23456,2.23485,2.23451,2.23476,27600000.0
2005-03-23 22:07:00,2.23467,2.23476,2.23458,2.23464,43500000.0
2005-03-23 22:08:00,2.2345,2.23482,2.23437,2.23482,53200000.0
2005-03-23 22:09:00,2.2348,2.23488,2.23433,2.23433,62400000.0
2005-03-23 22:10:00,2.2347,2.23479,2.2344,2.23446,23900000.0
2005-03-23 22:11:00,2.23432,2.23448,2.23423,2.23435,35300000.0
2005-03-23 22:12:00,2.23451,2.23471,2.23434,2.2344,87300000.0
2005-03-23 22:13:00,2.23431,2.23471,2.23431,2.23463,34400000.0
2005-03-23 22:14:00,2.23501,2.23509,2.23465,2.23478,44200000.0
2005-03-23 22:15:00,2.23477,2.23506,2.23454,2.235,110500000.0
2005-03-23 22:16:00,2.23466,2.23512,2.23399,2.23457,101800000.0
2005-03-23 22:17:00,2.23492,2.2352,2.23464,2.2349,50500000.0
2005-03-23 22:18:00,2.2348,2.23515,2.2348,2.23495,21400000.0
2005-03-23 22:19:00,2.23493,2.23507,2.23466,2.23466,30400000.0
2005-03-23 22:20:00,2.23452,2.23464,2.23422,2.23422,36300000.0
2005-03-23 22:21:00,2.23468,2.23491,2.23463,2.23491,50800000.0
2005-03-23 22:22:00,2.23483,2.2354,2.2347,2.23497,112400000.0
2005-03-23 22:23:00,2.23488,2.23504,2.2346,2.2348,89500000.0
2005-03-23 22:24:00,2.23511,2.23536,2.23491,2.23502,48200000.0
2005-03-23 22:25:00,2.23497,2.23509,2.23468,2.23509,51000000.0
2005-03-23 22:26:00,2.23509,2.23515,2.23435,2.23435,46199998.0
2005-03-23 22:27:00,2.23508,2.23538,2.23497,2.23517,28700000.0
2005-03-23 22:28:00,2.23524,2.23558,2.23517,2.2353,23300000.0
2005-03-23 22:29:00,2.23509,2.23543,2.23494,2.23513,120400000.0
2005-03-23 22:30:00,2.23545,2.23548,2.23504,2.23527,108100000.0
2005-03-23 22:31:00,2.235,2.23525,2.235,2.23522,11600000.0
2005-03-23 22:32:00,2.23543,2.23543,2.23483,2.23511,50900000.0
2005-03-23 22:33:00,2.23506,2.23536,2.23482,2.235,49100000.0
2005-03-23 22:34:00,2.23519,2.2354,2.23499,2.23511,55000000.0
2005-03-23 22:35:00,2.23545,2.23545,2.23505,2.23532,71599999.0
2005-03-23 22:36:00,2.23563,2.23564,2.23514,2.23527,36600000.0
2005-03-23 22:37:00,2.2351,2.23534,2.235,2.2351,27900000.0
2005-03-23 22:38:00,2.2351,2.23541,2.23494,2.23529,46700000.0
2005-03-23 22:39:00,2.23574,2.23578,2.23543,2.23576,36600000.0
2005-03-23 22:40:00,2.23556,2.23581,2.23547,2.2357,41100000.0
2005-03-23 22:41:00,2.23524,2.23589,2.23524,2.23573,39300000.0
2005-03-23 22:42:00,2.23571,2.23583,2.23529,2.23562,67100000.0
2005-03-23 22:43:00,2.23553,2.23569,2.23535,2.23539,107500000.0
2005-03-23 22:44:00,2.23543,2.23563,2.23528,2.23553,72400000.0
2005-03-23 22:45:00,2.23535,2.23563,2.23515,2.23515,67100000.0
2005-03-23 22:46:00,2.23565,2.23569,2.23529,2.23529,113900000.0
2005-03-23 22:47:00,2.23562,2.23565,2.23531,2.23531,25400000.0
2005-03-23 22:48:00,2.23528,2.23541,2.23517,2.23517,66800000.0
2005-03-23 22:49:00,2.23526,2.23566,2.2349,2.23566,56000000.0
2005-03-23 22:50:00,2.23574,2.23582,2.23527,2.23527,49600000.0
2005-03-23 22:51:00,2.23516,2.23551,2.23516,2.23544,77100000.0
2005-03-23 22:52:00,2.23518,2.23549,2.23518,2.23534,62100000.0
2005-03-23 22:53:00,2.23536,2.23581,2.23533,2.23551,53900000.0
2005-03-23 22:54:00,2.23564,2.23584,2.23546,2.23546,36300000.0
2005-03-23 22:55:00,2.23583,2.23601,2.23563,2.2359,49300000.0
2005-03-23 22:56:00,2.23619,2.2363,2.23596,2.23596,35900000.0
2005-03-23 22:57:00,2.23563,2.23563,2.23513,2.23563,29700000.0
2005-03-23 22:58:00,2.23542,2.23579,2.2353,2.23553,29800000.0
2005-03-23 22:59:00,2.23545,2.23558,2.23531,2.23551,41700000.0
2005-03-23 23:00:00,2.23538,2.23588,2.23527,2.23584,40600000.0
2005-03-23 23:01:00,2.23543,2.23572,2.23535,2.23553,49800000.0
2005-03-23 23:02:00,2.23568,2.23593,2.23552,2.23593,34500000.0
2005-03-23 23:03:00,2.23587,2.23587,2.23358,2.23358,20100000.0
2005-03-23 23:04:00,2.23415,2.23597,2.23415,2.2359,17900000.0
2005-03-23 23:05:00,2.23574,2.2358,2.23532,2.23532,19100000.0
2005-03-23 23:06:00,2.23561,2.23599,2.23557,2.23567,38500000.0
2005-03-23 23:07:00,2.23557,2.23578,2.23541,2.23576,55000000.0
2005-03-23 23:08:00,2.23594,2.23594,2.23543,2.23546,29900000.0
2005-03-23 23:09:00,2.2356,2.23569,2.23522,2.23538,51300000.0
2005-03-23 23:10:00,2.23536,2.23536,2.23435,2.23435,29200000.0
2005-03-23 23:11:00,2.23492,2.23496,2.23451,2.23467,47000000.0
2005-03-23 23:12:00,2.23451,2.23469,2.23427,2.23436,43200000.0
2005-03-23 23:13:00,2.23451,2.23461,2.23426,2.23435,27400000.0
2005-03-23 23:14:00,2.23454,2.23474,2.23446,2.23463,34600000.0
2005-03-23 23:15:00,2.2347,2.23485,2.23464,2.23472,29500000.0
2005-03-23 23:16:00,2.23464,2.23472,2.23437,2.23457,35300000.0
2005-03-23 23:17:00,2.23477,2.23477,2.23435,2.23456,45900000.0
2005-03-23 23:18:00,2.23446,2.235,2.23432,2.235,29200000.0
2005-03-23 23:19:00,2.2347,2.23508,2.23452,2.23479,27500000.0
2005-03-23 23:20:00,2.23472,2.23472,2.23444,2.2346,54000000.0
2005-03-23 23:21:00,2.2347,2.23491,2.23449,2.23468,28600000.0
2005-03-23 23:22:00,2.23475,2.23475,2.23429,2.23458,28800000.0
2005-03-23 23:23:00,2.23461,2.23535,2.23452,2.23502,42700000.0
2005-03-23 23:24:00,2.23534,2.23534,2.23464,2.23488,32800000.0
2005-03-23 23:25:00,2.23458,2.23512,2.23458,2.23511,33800000.0
2005-03-23 23:26:00,2.23519,2.23544,2.23519,2.23538,32700000.0
2005-03-23 23:27:00,2.23547,2.23583,2.23511,2.23569,35500000.0
2005-03-23 23:28:00,2.23563,2.23587,2.23545,2.23545,32300000.0
2005-03-23 23:29:00,2.23555,2.23565,2.23536,2.23554,49000000.0
2005-03-23 23:30:00,2.23559,2.23568,2.23535,2.23568,14000000.0
2005-03-23 23:31:00,2.23526,2.23552,2.23516,2.23552,17900000.0
2005-03-23 23:32:00,2.23569,2.23573,2.23568,2.23573,19800000.0
2005-03-23 23:33:00,2.23573,2.23581,2.23568,2.23578,45900000.0
2005-03-23 23:34:00,2.23567,2.2358,2.23547,2.23567,32800000.0
2005-03-23 23:35:00,2.23575,2.23575,2.23539,2.23558,46300000.0
2005-03-23 23:36:00,2.23565,2.23576,2.23537,2.23569,44600000.0
2005-03-23 23:37:00,2.23534,2.23553,2.235,2.235,40700000.0
2005-03-23 23:38:00,2.23505,2.23536,2.23505,2.2353,30400000.0
2005-03-23 23:39:00,2.23529,2.23547,2.23526,2.23526,26600000.0
2005-03-23 23:40:00,2.23501,2.2356,2.23501,2.23523,37400000.0
2005-03-23 23:41:00,2.23489,2.23511,2.2348,2.23503,33600000.0
2005-03-23 23:42:00,2.23521,2.23528,2.23493,2.23514,34800000.0
2005-03-23 23:43:00,2.2355,2.23561,2.23529,2.23531,18800000.0
2005-03-23 23:44:00,2.2353,2.23548,2.23477,2.23477,16500000.0
2005-03-23 23:45:00,2.23525,2.23533,2.23525,2.23525,18800000.0
2005-03-23 23:46:00,2.23539,2.23574,2.23508,2.23574,36500000.0
2005-03-23 23:47:00,2.23537,2.23573,2.23537,2.2356,35200000.0
2005-03-23 23:48:00,2.23563,2.23589,2.23563,2.23589,20700000.0
2005-03-23 23:49:00,2.23583,2.23603,2.23583,2.23597,49200000.0
2005-03-23 23:50:00,2.23622,2.23647,2.23622,2.23627,53400000.0
2005-03-23 23:51:00,2.2364,2.2367,2.2363,2.2363,40000000.0
2005-03-23 23:52:00,2.23636,2.23636,2.23593,2.2362,42300000.0
2005-03-23 23:53:00,2.23605,2.23605,2.23575,2.23575,36500000.0
2005-03-23 23:54:00,2.23576,2.23584,2.23546,2.23584,29400000.0
2005-03-23 23:55:00,2.23557,2.2356,2.23533,2.23533,16000000.0
2005-03-23 23:56:00,2.23535,2.23543,2.23516,2.23532,54000000.0
2005-03-23 23:57:00,2.23518,2.23551,2.23511,2.23511,20800000.0
2005-03-23 23:58:00,2.23533,2.23533,2.23508,2.2353,26900000.0
2005-03-23 23:59:00,2.23524,2.23568,2.23514,2.23568,32300000.0
2005-03-24 00:00:00,2.23519,2.23553,2.23519,2.23542,20800000.0
2005-03-24 00:01:00,2.2353,2.23559,2.2353,2.23559,19400000.0
2005-03-24 00:02:00,2.23562,2.23562,2.23517,2.23531,29000000.0
2005-03-24 00:03:00,2.23536,2.23536,2.2349,2.2352,46900000.0
2005-03-24 00:04:00,2.23529,2.23569,2.23529,2.23557,37900000.0
2005-03-24 00:05:00,2.23555,2.23555,2.2351,2.23516,29400000.0
2005-03-24 00:06:00,2.23528,2.23528,2.23478,2.23478,21500000.0
2005-03-24 00:07:00,2.23492,2.23513,2.23463,2.23465,29800000.0
2005-03-24 00:08:00,2.235,2.235,2.23452,2.23452,29500000.0
2005-03-24 00:09:00,2.23483,2.23508,2.23471,2.23505,51900000.0
2005-03-24 00:10:00,2.23486,2.23511,2.23479,2.23511,21000000.0
2005-03-24 00:11:00,2.23512,2.23519,2.23501,2.23516,51399999.0
2005-03-24 00:12:00,2.23503,2.23521,2.2348,2.23484,30700000.0
2005-03-24 00:13:00,2.23493,2.23493,2.23482,2.23482,34100000.0
2005-03-24 00:14:00,2.23511,2.2352,2.23474,2.23474,42300000.0
2005-03-24 00:15:00,2.23465,2.23485,2.23465,2.23469,38300000.0
2005-03-24 00:16:00,2.23476,2.23483,2.23436,2.23462,30200000.0
2005-03-24 00:17:00,2.23457,2.23474,2.23443,2.23455,46800001.0
2005-03-24 00:18:00,2.23451,2.23466,2.23451,2.23457,31500000.0
2005-03-24 00:19:00,2.23476,2.23476,2.23416,2.23416,15800000.0
2005-03-24 00:20:00,2.23436,2.23446,2.23427,2.23438,24800000.0
2005-03-24 00:21:00,2.23451,2.23451,2.23426,2.23446,26200000.0
2005-03-24 00:22:00,2.23436,2.23436,2.23417,2.2342,27500000.0
2005-03-24 00:23:00,2.23411,2.23443,2.2341,2.23435,46900000.0
2005-03-24 00:24:00,2.2341,2.23431,2.23395,2.23414,28200000.0
2005-03-24 00:25:00,2.23429,2.23437,2.23402,2.23413,42800000.0
2005-03-24 00:26:00,2.23386,2.23429,2.23382,2.23417,45200000.0
2005-03-24 00:27:00,2.23411,2.23411,2.23364,2.23379,39200000.0
2005-03-24 00:28:00,2.23413,2.23414,2.23385,2.23391,35300000.0
2005-03-24 00:29:00,2.23389,2.23432,2.23389,2.23422,18900000.0
2005-03-24 00:30:00,2.23426,2.23427,2.23381,2.23383,42700000.0
2005-03-24 00:31:00,2.23418,2.23427,2.23398,2.23412,17300000.0
2005-03-24 00:32:00,2.23374,2.23427,2.23374,2.23427,40200000.0
2005-03-24 00:33:00,2.23374,2.23411,2.23374,2.23406,42700000.0
2005-03-24 00:34:00,2.23402,2.23424,2.23365,2.23365,21400000.0
2005-03-24 00:35:00,2.23361,2.2344,2.23361,2.23414,27100000.0
2005-03-24 00:36:00,2.23399,2.23417,2.23399,2.2341,21200000.0
2005-03-24 00:37:00,2.23393,2.23418,2.23381,2.23408,57000000.0
2005-03-24 00:38:00,2.23404,2.23412,2.2339,2.23398,45400000.0
2005-03-24 00:39:00,2.23398,2.23446,2.23387,2.23446,26800000.0
2005-03-24 00:40:00,2.23447,2.23447,2.23399,2.23407,36500000.0
2005-03-24 00:41:00,2.23432,2.23446,2.23412,2.23418,29200000.0
2005-03-24 00:42:00,2.234,2.23417,2.23374,2.23374,33900000.0
2005-03-24 00:43:00,2.23431,2.23431,2.23357,2.23381,39200000.0
2005-03-24 00:44:00,2.23381,2.23396,2.23359,2.23381,28600000.0
2005-03-24 00:45:00,2.2334,2.23416,2.2334,2.23395,35500000.0
2005-03-24 00:46:00,2.23408,2.23441,2.23405,2.23405,21000000.0
2005-03-24 00:47:00,2.23409,2.23432,2.23388,2.23388,31000000.0
2005-03-24 00:48:00,2.23388,2.23443,2.23388,2.23443,14500000.0
2005-03-24 00:49:00,2.23428,2.2345,2.23402,2.23438,19200000.0
2005-03-24 00:50:00,2.23447,2.23479,2.23438,2.2345,42600000.0
2005-03-24 00:51:00,2.23435,2.23487,2.23426,2.23487,37600000.0
2005-03-24 00:52:00,2.23465,2.23478,2.23446,2.23462,51300001.0
2005-03-24 00:53:00,2.23475,2.23496,2.23475,2.2348,52200000.0
2005-03-24 00:54:00,2.23479,2.23514,2.23457,2.23457,46300000.0
2005-03-24 00:55:00,2.23467,2.23508,2.23467,2.23481,39800000.0
2005-03-24 00:56:00,2.23464,2.2349,2.23449,2.23484,33100000.0
2005-03-24 00:57:00,2.23489,2.23513,2.23437,2.23454,33600000.0
2005-03-24 00:58:00,2.23475,2.2354,2.23475,2.23494,40700000.0
2005-03-24 00:59:00,2.23486,2.23486,2.23452,2.23472,49700000.0
2005-03-24 01:00:00,2.23466,2.2347,2.23455,2.23468,48100000.0
2005-03-24 01:01:00,2.23474,2.23492,2.23455,2.23492,42300000.0
2005-03-24 01:02:00,2.23452,2.23488,2.23434,2.23485,23900000.0
2005-03-24 01:03:00,2.23501,2.23519,2.23478,2.23487,43200000.0
2005-03-24 01:04:00,2.23509,2.23555,2.23494,2.23541,26400000.0
2005-03-24 01:05:00,2.23501,2.23535,2.23495,2.23531,42400000.0
2005-03-24 01:06:00,2.23524,2.23558,2.23523,2.23558,27300000.0
2005-03-24 01:07:00,2.23505,2.23522,2.23471,2.23487,46900000.0
2005-03-24 01:08:00,2.23468,2.23572,2.23468,2.23572,16900000.0
2005-03-24 01:09:00,2.23601,2.23601,2.23526,2.23526,48700000.0
2005-03-24 01:10:00,2.23593,2.23616,2.23557,2.236,56400000.0
2005-03-24 01:11:00,2.2359,2.23621,2.23565,2.23618,41900000.0
2005-03-24 01:12:00,2.23638,2.23677,2.23636,2.2367,46300000.0
2005-03-24 01:13:00,2.23663,2.23663,2.2358,2.2358,35600000.0
2005-03-24 01:14:00,2.23613,2.2363,2.23569,2.23569,33100000.0
2005-03-24 01:15:00,2.23565,2.23583,2.23559,2.23583,53200000.0
2005-03-24 01:16:00,2.23604,2.2361,2.23579,2.2361,28800000.0
2005-03-24 01:17:00,2.23625,2.23673,2.23612,2.23643,54299999.0
2005-03-24 01:18:00,2.23618,2.23678,2.23617,2.23666,57100000.0
2005-03-24 01:19:00,2.23675,2.23675,2.23629,2.23647,47200000.0
2005-03-24 01:20:00,2.23628,2.23651,2.23612,2.23621,47500000.0
2005-03-24 01:21:00,2.23596,2.2363,2.23596,2.23628,29800000.0
2005-03-24 01:22:00,2.23606,2.23606,2.23558,2.23565,14200000.0
2005-03-24 01:23:00,2.23573,2.23597,2.23559,2.23597,28700000.0
2005-03-24 01:24:00,2.23619,2.23643,2.236,2.23641,52000000.0
2005-03-24 01:25:00,2.23644,2.23659,2.23605,2.23626,36100000.0
2005-03-24 01:26:00,2.23596,2.23622,2.23572,2.23595,43200000.0
2005-03-24 01:27:00,2.23612,2.23618,2.23554,2.23555,52800000.0
2005-03-24 01:28:00,2.23563,2.23594,2.23561,2.23588,34900000.0
2005-03-24 01:29:00,2.23569,2.23578,2.23552,2.23553,25200000.0
2005-03-24 01:30:00,2.23549,2.23578,2.23549,2.23568,22600000.0
2005-03-24 01:31:00,2.23553,2.23589,2.23543,2.23589,33600000.0
2005-03-24 01:32:00,2.23559,2.23604,2.23544,2.23588,52400000.0
2005-03-24 01:33:00,2.23575,2.23614,2.23575,2.23591,53900000.0
2005-03-24 01:34:00,2.23592,2.23592,2.2354,2.2354,34400000.0
2005-03-24 01:35:00,2.23545,2.23581,2.23545,2.23568,33200000.0
2005-03-24 01:36:00,2.2357,2.23582,2.23541,2.23552,30400000.0
2005-03-24 01:37:00,2.23529,2.23586,2.23525,2.2357,15500000.0
2005-03-24 01:38:00,2.23576,2.23579,2.23549,2.23559,43600000.0
2005-03-24 01:39:00,2.23542,2.2357,2.23538,2.23549,27000000.0
2005-03-24 01:40:00,2.23593,2.23601,2.23579,2.23597,19000000.0
2005-03-24 01:41:00,2.23621,2.2363,2.23583,2.23611,34200000.0
2005-03-24 01:42:00,2.23593,2.23614,2.2359,2.23605,54000000.0
2005-03-24 01:43:00,2.2361,2.23656,2.2361,2.23637,34700000.0
2005-03-24 01:44:00,2.23655,2.23664,2.23617,2.2364,44000000.0
2005-03-24 01:45:00,2.23644,2.2367,2.23642,2.23642,42200000.0
2005-03-24 01:46:00,2.23619,2.23682,2.23619,2.23666,42400000.0
2005-03-24 01:47:00,2.23676,2.23676,2.2365,2.23665,33200000.0
2005-03-24 01:48:00,2.2365,2.23687,2.23628,2.23672,50199999.0
2005-03-24 01:49:00,2.23642,2.23647,2.23618,2.23645,24400000.0
2005-03-24 01:50:00,2.23635,2.23683,2.23635,2.23669,36000000.0
2005-03-24 01:51:00,2.23656,2.23656,2.23617,2.23654,26700000.0
2005-03-24 01:52:00,2.23659,2.23679,2.23649,2.23656,49400000.0
2005-03-24 01:53:00,2.23633,2.23674,2.23625,2.23658,33600000.0
2005-03-24 01:54:00,2.23692,2.23705,2.23666,2.23666,28800000.0
2005-03-24 01:55:00,2.23702,2.23707,2.23665,2.23665,24600000.0
2005-03-24 01:56:00,2.23703,2.23712,2.23677,2.23677,32600000.0
2005-03-24 01:57:00,2.23695,2.2371,2.23667,2.237,38100000.0
2005-03-24 01:58:00,2.23674,2.23674,2.23637,2.2364,27100000.0
2005-03-24 01:59:00,2.23613,2.23655,2.23613,2.2365,24700000.0
2005-03-24 02:00:00,2.23643,2.23673,2.23643,2.23668,23300000.0
2005-03-24 02:01:00,2.23659,2.23679,2.23659,2.23673,29300000.0
2005-03-24 02:02:00,2.23704,2.23704,2.23665,2.23682,42600000.0
2005-03-24 02:03:00,2.23709,2.23709,2.23681,2.23695,38200000.0
2005-03-24 02:04:00,2.23699,2.23728,2.23699,2.23701,56400000.0
2005-03-24 02:05:00,2.23724,2.23755,2.23707,2.23755,44000000.0
2005-03-24 02:06:00,2.23715,2.23747,2.23707,2.23747,43300000.0
2005-03-24 02:07:00,2.23684,2.2375,2.23684,2.23741,47700000.0
2005-03-24 02:08:00,2.23742,2.23752,2.23723,2.23734,35200000.0
2005-03-24 02:09:00,2.23759,2.23759,2.23705,2.23705,21400000.0
2005-03-24 02:10:00,2.2374,2.23744,2.23704,2.23712,25300000.0
2005-03-24 02:11:00,2.2369,2.23734,2.2369,2.23702,51200000.0
2005-03-24 02:12:00,2.23737,2.23738,2.23684,2.23733,23500000.0
2005-03-24 02:13:00,2.23709,2.23727,2.2369,2.23707,34200000.0
2005-03-24 02:14:00,2.23711,2.23725,2.23692,2.23702,30600000.0
2005-03-24 02:15:00,2.23718,2.23718,2.23686,2.23709,69000001.0
2005-03-24 02:16:00,2.23723,2.2374,2.237,2.237,36600000.0
2005-03-24 02:17:00,2.23687,2.23719,2.23672,2.23687,34400000.0
2005-03-24 02:18:00,2.23685,2.23726,2.23685,2.23726,44500000.0
2005-03-24 02:19:00,2.23716,2.23744,2.23709,2.23715,43400000.0
2005-03-24 02:20:00,2.23715,2.23736,2.2371,2.23731,23200000.0
2005-03-24 02:21:00,2.23725,2.23733,2.23693,2.23726,41800000.0
2005-03-24 02:22:00,2.23728,2.23752,2.23722,2.23752,29400000.0
2005-03-24 02:23:00,2.23721,2.23759,2.23712,2.23714,39500000.0
2005-03-24 02:24:00,2.23717,2.23723,2.23695,2.23723,44200000.0
2005-03-24 02:25:00,2.23718,2.23735,2.23702,2.23724,26300000.0
2005-03-24 02:26:00,2.23752,2.23752,2.23704,2.23708,38700000.0
2005-03-24 02:27:00,2.23708,2.23732,2.23708,2.23732,48800000.0
2005-03-24 02:28:00,2.23742,2.23742,2.23688,2.23694,29400000.0
2005-03-24 02:29:00,2.23681,2.23739,2.23681,2.23718,36600000.0
2005-03-24 02:30:00,2.23716,2.23783,2.23716,2.23757,29500000.0
2005-03-24 02:31:00,2.23761,2.2379,2.23755,2.23761,37500000.0
2005-03-24 02:32:00,2.23744,2.23744,2.23716,2.23725,25300000.0
2005-03-24 02:33:00,2.23748,2.23768,2.23748,2.23755,19200000.0
2005-03-24 02:34:00,2.23741,2.2376,2.23714,2.2376,25300000.0
2005-03-24 02:35:00,2.2375,2.23774,2.23724,2.23754,25100000.0
2005-03-24 02:36:00,2.23804,2.23808,2.23712,2.23716,29500000.0
2005-03-24 02:37:00,2.23729,2.23757,2.2372,2.23757,48799999.0
2005-03-24 02:38:00,2.23738,2.23766,2.23738,2.23741,57299999.0
2005-03-24 02:39:00,2.23733,2.23769,2.23724,2.23748,35700000.0
2005-03-24 02:40:00,2.23717,2.2377,2.23709,2.2377,47100000.0
2005-03-24 02:41:00,2.23768,2.23776,2.23724,2.23732,20600000.0
2005-03-24 02:42:00,2.23717,2.23746,2.23717,2.23725,41900000.0
2005-03-24 02:43:00,2.23725,2.23764,2.23725,2.23754,22400000.0
2005-03-24 02:44:00,2.23766,2.23766,2.23712,2.23727,37000000.0
2005-03-24 02:45:00,2.23735,2.23758,2.2373,2.23751,26300000.0
2005-03-24 02:46:00,2.23733,2.23751,2.23709,2.23719,35600000.0
2005-03-24 02:47:00,2.23732,2.2374,2.23703,2.23727,34800000.0
2005-03-24 02:48:00,2.23708,2.23723,2.23692,2.2372,48200000.0
2005-03-24 02:49:00,2.2372,2.23754,2.2372,2.23744,27700000.0
2005-03-24 02:50:00,2.23737,2.23759,2.23729,2.23736,16100000.0
2005-03-24 02:51:00,2.2377,2.23775,2.23751,2.23751,18700000.0
2005-03-24 02:52:00,2.23715,2.23743,2.23707,2.23743,18500000.0
2005-03-24 02:53:00,2.23726,2.23753,2.23701,2.23745,32000000.0
2005-03-24 02:54:00,2.23743,2.23778,2.23726,2.23735,30300000.0
2005-03-24 02:55:00,2.23754,2.23783,2.23739,2.23783,44700000.0
2005-03-24 02:56:00,2.23802,2.23802,2.2378,2.23802,20600000.0
2005-03-24 02:57:00,2.23789,2.23816,2.23773,2.23794,31500000.0
2005-03-24 02:58:00,2.23796,2.23823,2.23775,2.23775,57300000.0
2005-03-24 02:59:00,2.23788,2.2382,2.23774,2.23782,46500000.0
2005-03-24 03:00:00,2.23793,2.23807,2.23772,2.23784,29800000.0
2005-03-24 03:01:00,2.23779,2.23807,2.2377,2.23807,19200000.0
2005-03-24 03:02:00,2.23776,2.23821,2.23776,2.23821,19900000.0
2005-03-24 03:03:00,2.23818,2.23829,2.238,2.23815,37000000.0
2005-03-24 03:04:00,2.23787,2.23816,2.23781,2.23799,41000000.0
2005-03-24 03:05:00,2.23773,2.23814,2.23756,2.23813,26200000.0
2005-03-24 03:06:00,2.23795,2.23813,2.23784,2.23805,29300000.0
2005-03-24 03:07:00,2.23812,2.23814,2.23773,2.23773,28900000.0
2005-03-24 03:08:00,2.23816,2.23828,2.23796,2.23828,27600000.0
2005-03-24 03:09:00,2.2383,2.23842,2.23807,2.23824,31500000.0
2005-03-24 03:10:00,2.23818,2.23861,2.23797,2.23807,54500000.0
2005-03-24 03:11:00,2.23799,2.2382,2.23781,2.238,45200000.0
2005-03-24 03:12:00,2.23796,2.23833,2.23776,2.23833,19100000.0
2005-03-24 03:13:00,2.23816,2.23829,2.23803,2.23826,54200000.0
2005-03-24 03:14:00,2.23836,2.23859,2.23799,2.23827,45300000.0
2005-03-24 03:15:00,2.23818,2.23855,2.23805,2.23835,20200000.0
2005-03-24 03:16:00,2.23837,2.23846,2.23824,2.2384,28400000.0
2005-03-24 03:17:00,2.2382,2.2385,2.23811,2.2385,32200000.0
2005-03-24 03:18:00,2.23829,2.23837,2.23768,2.23812,28700000.0
2005-03-24 03:19:00,2.23812,2.23838,2.23807,2.23823,50400000.0
2005-03-24 03:20:00,2.23816,2.23816,2.23746,2.23748,48200000.0
2005-03-24 03:21:00,2.23743,2.23777,2.2374,2.23752,39200000.0
2005-03-24 03:22:00,2.23743,2.23805,2.23743,2.23803,20400000.0
2005-03-24 03:23:00,2.238,2.23825,2.23794,2.23805,57500001.0
2005-03-24 03:24:00,2.23854,2.23855,2.23834,2.23843,36200000.0
2005-03-24 03:25:00,2.23867,2.23867,2.23822,2.23822,21400000.0
2005-03-24 03:26:00,2.2373,2.23827,2.2373,2.23827,21800000.0
2005-03-24 03:27:00,2.23834,2.23834,2.23798,2.23798,34200000.0
2005-03-24 03:28:00,2.23851,2.23851,2.23818,2.23828,30800000.0
2005-03-24 03:29:00,2.23805,2.23854,2.23805,2.23845,44300000.0
2005-03-24 03:30:00,2.23832,2.23852,2.23815,2.23825,22800000.0
2005-03-24 03:31:00,2.23773,2.23847,2.23771,2.23834,28500000.0
2005-03-24 03:32:00,2.23815,2.23833,2.23804,2.23813,48700000.0
2005-03-24 03:33:00,2.23843,2.23869,2.23832,2.23863,44600000.0
2005-03-24 03:34:00,2.23863,2.23924,2.23854,2.23915,53700000.0
2005-03-24 03:35:00,2.23922,2.23929,2.23857,2.23885,31100000.0
2005-03-24 03:36:00,2.23906,2.23917,2.2388,2.23891,48300000.0
2005-03-24 03:37:00,2.23879,2.23895,2.23858,2.23895,36900000.0
2005-03-24 03:38:00,2.23889,2.23916,2.23877,2.23892,21400000.0
2005-03-24 03:39:00,2.23871,2.2391,2.23867,2.23888,69600000.0
2005-03-24 03:40:00,2.23903,2.23903,2.23866,2.23868,53200000.0
2005-03-24 03:41:00,2.23894,2.23908,2.23852,2.23861,28600000.0
2005-03-24 03:42:00,2.23846,2.23863,2.23846,2.23863,14300000.0
2005-03-24 03:43:00,2.23874,2.23894,2.2385,2.2385,25800000.0
2005-03-24 03:44:00,2.23841,2.23897,2.23841,2.23897,28300000.0
2005-03-24 03:45:00,2.23866,2.23897,2.23857,2.23882,47300000.0
2005-03-24 03:46:00,2.23897,2.23902,2.2388,2.2388,28700000.0
2005-03-24 03:47:00,2.23858,2.23876,2.23842,2.23866,42000000.0
2005-03-24 03:48:00,2.23877,2.23905,2.2386,2.23865,40000000.0
2005-03-24 03:49:00,2.23888,2.23907,2.23865,2.23882,33100000.0
2005-03-24 03:50:00,2.23895,2.23931,2.2386,2.23919,47200000.0
2005-03-24 03:51:00,2.2392,2.2392,2.23883,2.23895,23900000.0
2005-03-24 03:52:00,2.23879,2.23895,2.23855,2.23855,31900000.0
2005-03-24 03:53:00,2.23873,2.23889,2.23871,2.23889,31000000.0
2005-03-24 03:54:00,2.23905,2.23926,2.23855,2.23855,23200000.0
2005-03-24 03:55:00,2.23857,2.2389,2.23854,2.2389,33300000.0
2005-03-24 03:56:00,2.23859,2.23895,2.23854,2.23872,38400000.0
2005-03-24 03:57:00,2.23902,2.23904,2.23871,2.23888,46200000.0
2005-03-24 03:58:00,2.23869,2.23869,2.23831,2.23863,25900000.0
2005-03-24 03:59:00,2.23849,2.23893,2.23825,2.23893,62100000.0
2005-03-24 04:00:00,2.23897,2.239,2.23855,2.23855,37000000.0
2005-03-24 04:01:00,2.23868,2.23916,2.23856,2.23856,33700000.0
2005-03-24 04:02:00,2.23883,2.23891,2.23847,2.23855,58800000.0
2005-03-24 04:03:00,2.23874,2.23874,2.238,2.238,31700000.0
2005-03-24 04:04:00,2.23822,2.23831,2.23807,2.23823,47099999.0
2005-03-24 04:05:00,2.23831,2.23852,2.23803,2.2382,37800000.0
2005-03-24 04:06:00,2.23786,2.23822,2.23783,2.23805,54400000.0
2005-03-24 04:07:00,2.23819,2.23844,2.23802,2.23826,24800000.0
2005-03-24 04:08:00,2.23815,2.23859,2.23805,2.23832,57900000.0
2005-03-24 04:09:00,2.23841,2.23841,2.23804,2.23804,15400000.0
2005-03-24 04:10:00,2.23756,2.23865,2.23753,2.23848,44900000.0
2005-03-24 04:11:00,2.23839,2.23839,2.23816,2.23818,34800000.0
2005-03-24 04:12:00,2.23814,2.23848,2.2381,2.23848,32900000.0
2005-03-24 04:13:00,2.23838,2.23847,2.23832,2.23835,34500000.0
2005-03-24 04:14:00,2.23823,2.23832,2.23794,2.23796,31200000.0
2005-03-24 04:15:00,2.23797,2.23839,2.23785,2.23831,33900000.0
2005-03-24 04:16:00,2.23849,2.23849,2.23813,2.23819,30200000.0
2005-03-24 04:17:00,2.23823,2.23842,2.23813,2.23842,29700001.0
2005-03-24 04:18:00,2.23829,2.23857,2.23783,2.23813,64600000.0
2005-03-24 04:19:00,2.23809,2.2385,2.23809,2.2385,19300000.0
2005-03-24 04:20:00,2.23838,2.23866,2.23821,2.23843,68800000.0
2005-03-24 04:21:00,2.23811,2.23834,2.23789,2.23821,30600000.0
2005-03-24 04:22:00,2.23798,2.23844,2.23796,2.23836,41000000.0
2005-03-24 04:23:00,2.23819,2.23819,2.23786,2.2379,42400000.0
2005-03-24 04:24:00,2.23794,2.23815,2.23769,2.23769,38900000.0
2005-03-24 04:25:00,2.23753,2.23808,2.2374,2.23805,25400000.0
2005-03-24 04:26:00,2.23794,2.23828,2.23793,2.2382,46400000.0
2005-03-24 04:27:00,2.23788,2.23855,2.23788,2.23855,28700000.0
2005-03-24 04:28:00,2.23843,2.23865,2.23822,2.23827,31200000.0
2005-03-24 04:29:00,2.23842,2.23842,2.2382,2.23823,12100000.0
2005-03-24 04:30:00,2.23815,2.23825,2.23795,2.23801,27600000.0
2005-03-24 04:31:00,2.23787,2.23824,2.23787,2.23793,67300000.0
2005-03-24 04:32:00,2.23784,2.23806,2.23784,2.23805,38700000.0
2005-03-24 04:33:00,2.23784,2.23798,2.23761,2.23782,42800000.0
2005-03-24 04:34:00,2.2379,2.23792,2.23747,2.2375,22000000.0
2005-03-24 04:35:00,2.23765,2.23769,2.23746,2.23747,34900000.0
2005-03-24 04:36:00,2.23763,2.23765,2.23717,2.23717,65400000.0
2005-03-24 04:37:00,2.23741,2.23761,2.23726,2.2374,36200000.0
2005-03-24 04:38:00,2.23749,2.23801,2.23749,2.23791,34000000.0
2005-03-24 04:39:00,2.23786,2.23818,2.23773,2.23773,16000000.0
2005-03-24 04:40:00,2.23761,2.23807,2.23753,2.23789,33700000.0
2005-03-24 04:41:00,2.23787,2.23787,2.23751,2.23766,33500000.0
2005-03-24 04:42:00,2.23794,2.23818,2.23788,2.23801,40400000.0
2005-03-24 04:43:00,2.23817,2.23834,2.23786,2.23813,48400000.0
2005-03-24 04:44:00,2.23802,2.23805,2.23775,2.23782,62500000.0
2005-03-24 04:45:00,2.23799,2.23813,2.23783,2.23813,37400000.0
2005-03-24 04:46:00,2.23828,2.23844,2.23815,2.2383,48100000.0
2005-03-24 04:47:00,2.23849,2.23859,2.23831,2.23831,32500000.0
2005-03-24 04:48:00,2.23836,2.23839,2.23801,2.23801,49400000.0
2005-03-24 04:49:00,2.23816,2.23842,2.23816,2.23818,45000000.0
2005-03-24 04:50:00,2.23838,2.23855,2.23827,2.23848,43200000.0
2005-03-24 04:51:00,2.23826,2.23833,2.2378,2.23792,65300000.0
2005-03-24 04:52:00,2.23844,2.23844,2.23783,2.23786,14800000.0
2005-03-24 04:53:00,2.23772,2.23797,2.2376,2.23785,37600000.0
2005-03-24 04:54:00,2.2379,2.23811,2.2378,2.2378,68900000.0
2005-03-24 04:55:00,2.23801,2.23808,2.23749,2.23752,29400000.0
2005-03-24 04:56:00,2.2382,2.2382,2.23788,2.23788,50199999.0
2005-03-24 04:57:00,2.23784,2.2383,2.23784,2.23803,21300000.0
2005-03-24 04:58:00,2.23807,2.23839,2.23807,2.23825,25900000.0
2005-03-24 04:59:00,2.23836,2.2384,2.23823,2.23826,21100000.0
2005-03-24 05:00:00,2.2385,2.2385,2.23811,2.23811,14100000.0
2005-03-24 05:01:00,2.23822,2.23823,2.23764,2.23807,34100000.0
2005-03-24 05:02:00,2.2382,2.23838,2.23806,2.23818,33100000.0
2005-03-24 05:03:00,2.23839,2.23839,2.23809,2.23815,58700000.0
2005-03-24 05:04:00,2.23852,2.23861,2.23813,2.23813,39000000.0
2005-03-24 05:05:00,2.23822,2.23834,2.23794,2.23799,38200000.0
2005-03-24 05:06:00,2.23774,2.23825,2.23774,2.23814,26600000.0
2005-03-24 05:07:00,2.23822,2.23826,2.23773,2.23812,49299999.0
2005-03-24 05:08:00,2.23871,2.23871,2.23814,2.23814,34000000.0
2005-03-24 05:09:00,2.23795,2.23802,2.23778,2.23802,38600000.0
2005-03-24 05:10:00,2.23783,2.23824,2.23783,2.23816,47200000.0
2005-03-24 05:11:00,2.23843,2.23843,2.23808,2.23808,13500000.0
2005-03-24 05:12:00,2.23786,2.23809,2.23776,2.23794,30400000.0
2005-03-24 05:13:00,2.23782,2.23807,2.23769,2.23789,36500000.0
2005-03-24 05:14:00,2.23714,2.23784,2.23714,2.23752,20800000.0
2005-03-24 05:15:00,2.23776,2.23789,2.23776,2.23789,16400000.0
2005-03-24 05:16:00,2.23792,2.23799,2.23772,2.23772,36500000.0
2005-03-24 05:17:00,2.23776,2.23796,2.23761,2.23772,37600000.0
2005-03-24 05:18:00,2.23761,2.23791,2.23744,2.23764,35500000.0
2005-03-24 05:19:00,2.23739,2.23747,2.2372,2.23739,46800000.0
2005-03-24 05:20:00,2.23709,2.23735,2.23702,2.23735,60900000.0
2005-03-24 05:21:00,2.23725,2.2373,2.23684,2.23687,19800000.0
2005-03-24 05:22:00,2.23708,2.23725,2.23687,2.23699,23600000.0
2005-03-24 05:23:00,2.2371,2.23736,2.23706,2.23719,32400000.0
2005-03-24 05:24:00,2.23718,2.23731,2.23709,2.23717,36300000.0
2005-03-24 05:25:00,2.23707,2.23726,2.23679,2.23706,39300000.0
2005-03-24 05:26:00,2.23716,2.23748,2.23708,2.23741,28700000.0
2005-03-24 05:27:00,2.23712,2.23738,2.23707,2.23738,46500000.0
2005-03-24 05:28:00,2.23748,2.2376,2.2373,2.23755,17800000.0
2005-03-24 05:29:00,2.23752,2.2376,2.23716,2.23738,36500000.0
2005-03-24 05:30:00,2.23742,2.23777,2.23742,2.23767,30900000.0
2005-03-24 05:31:00,2.23736,2.23773,2.23736,2.23755,33100000.0
2005-03-24 05:32:00,2.23783,2.23783,2.23751,2.23782,39800000.0
2005-03-24 05:33:00,2.23766,2.23772,2.23739,2.23761,36400000.0
2005-03-24 05:34:00,2.23766,2.2377,2.23742,2.23757,27200000.0
2005-03-24 05:35:00,2.2375,2.2379,2.2375,2.23782,27900000.0
2005-03-24 05:36:00,2.23741,2.23771,2.23724,2.23731,36600000.0
2005-03-24 05:37:00,2.23706,2.23761,2.23706,2.23759,44100000.0
2005-03-24 05:38:00,2.23753,2.23762,2.23712,2.23753,46200000.0
2005-03-24 05:39:00,2.2378,2.2378,2.23747,2.23749,33000000.0
2005-03-24 05:40:00,2.23752,2.23788,2.23735,2.23735,29300000.0
2005-03-24 05:41:00,2.23736,2.23764,2.23715,2.23759,35300000.0
2005-03-24 05:42:00,2.2376,2.2378,2.2376,2.23766,29200000.0
2005-03-24 05:43:00,2.23779,2.23789,2.23779,2.23787,20400000.0
2005-03-24 05:44:00,2.23813,2.23813,2.23753,2.23769,17600000.0
2005-03-24 05:45:00,2.23766,2.23766,2.23707,2.23715,29200000.0
2005-03-24 05:46:00,2.23769,2.23785,2.23763,2.23785,34400000.0
2005-03-24 05:47:00,2.23729,2.23779,2.23723,2.23774,51100000.0
2005-03-24 05:48:00,2.23781,2.23781,2.23735,2.23758,39100000.0
2005-03-24 05:49:00,2.2375,2.23769,2.23714,2.23719,45300000.0
2005-03-24 05:50:00,2.23751,2.23758,2.23725,2.23725,42800000.0
2005-03-24 05:51:00,2.23739,2.23744,2.23702,2.2372,27600000.0
2005-03-24 05:52:00,2.23715,2.23743,2.23697,2.23715,35600000.0
2005-03-24 05:53:00,2.23738,2.23776,2.23738,2.2376,38500000.0
2005-03-24 05:54:00,2.23725,2.2378,2.2372,2.23768,22100000.0
2005-03-24 05:55:00,2.23768,2.23801,2.2375,2.23789,49100000.0
2005-03-24 05:56:00,2.23794,2.23804,2.23773,2.23778,35200000.0
2005-03-24 05:57:00,2.23805,2.23805,2.23748,2.23749,42300000.0
2005-03-24 05:58:00,2.23738,2.23758,2.23729,2.23729,24700000.0
2005-03-24 05:59:00,2.23736,2.2374,2.23723,2.23731,43800000.0
2005-03-24 06:00:00,2.23735,2.23751,2.23721,2.23737,42500000.0
2005-03-24 06:01:00,2.23739,2.23754,2.23697,2.23698,55300000.0
2005-03-24 06:02:00,2.23738,2.2375,2.23723,2.23739,53699999.0
2005-03-24 06:03:00,2.237,2.23741,2.23681,2.2374,24800000.0
2005-03-24 06:04:00,2.23735,2.23748,2.23713,2.23743,41900000.0
2005-03-24 06:05:00,2.23721,2.23763,2.23721,2.2376,44500000.0
2005-03-24 06:06:00,2.23733,2.23782,2.23733,2.2376,39100000.0
2005-03-24 06:07:00,2.23754,2.23777,2.23739,2.23771,59800000.0
2005-03-24 06:08:00,2.23822,2.23822,2.23759,2.23759,29500000.0
2005-03-24 06:09:00,2.23797,2.23811,2.23736,2.23736,34600000.0
2005-03-24 06:10:00,2.23767,2.23786,2.23756,2.23774,27000000.0
2005-03-24 06:11:00,2.23767,2.23789,2.23745,2.23753,50300001.0
2005-03-24 06:12:00,2.23773,2.23773,2.23739,2.23739,40600000.0
2005-03-24 06:13:00,2.23734,2.23734,2.23682,2.23712,16800000.0
2005-03-24 06:14:00,2.23761,2.2379,2.23748,2.23762,33200000.0
2005-03-24 06:15:00,2.23769,2.23779,2.23736,2.23736,39900000.0
2005-03-24 06:16:00,2.23855,2.23855,2.23749,2.23766,18200000.0
2005-03-24 06:17:00,2.23781,2.23793,2.23753,2.2376,35000000.0
2005-03-24 06:18:00,2.23746,2.23752,2.23707,2.23737,33000000.0
2005-03-24 06:19:00,2.23743,2.23747,2.23731,2.23733,35900000.0
2005-03-24 06:20:00,2.23734,2.23739,2.237,2.23715,35300000.0
2005-03-24 06:21:00,2.2376,2.2376,2.23735,2.23759,25400000.0
2005-03-24 06:22:00,2.23774,2.23778,2.23722,2.23723,45100000.0
2005-03-24 06:23:00,2.23765,2.23769,2.23745,2.23756,37300000.0
2005-03-24 06:24:00,2.23752,2.23752,2.2373,2.2375,30400000.0
2005-03-24 06:25:00,2.23752,2.23778,2.23737,2.23758,36000000.0
2005-03-24 06:26:00,2.23735,2.23791,2.23735,2.23785,54400000.0
2005-03-24 06:27:00,2.23777,2.23793,2.23777,2.23782,20700000.0
2005-03-24 06:28:00,2.23787,2.238,2.23784,2.23791,31200000.0
2005-03-24 06:29:00,2.23788,2.2379,2.23727,2.23727,38000000.0
2005-03-24 06:30:00,2.23766,2.23799,2.23766,2.23787,21600000.0
2005-03-24 06:31:00,2.23777,2.23788,2.23736,2.23737,58300000.0
2005-03-24 06:32:00,2.23817,2.23817,2.23766,2.23783,33000000.0
2005-03-24 06:33:00,2.2378,2.23802,2.23756,2.23756,36200000.0
2005-03-24 06:34:00,2.23781,2.23797,2.23768,2.23796,39800000.0
2005-03-24 06:35:00,2.23826,2.23826,2.23742,2.23779,45000000.0
2005-03-24 06:36:00,2.23753,2.23791,2.23753,2.23773,22200000.0
2005-03-24 06:37:00,2.23776,2.238,2.23764,2.23786,22500000.0
2005-03-24 06:38:00,2.23793,2.23812,2.23759,2.23795,53400000.0
2005-03-24 06:39:00,2.23817,2.23832,2.23799,2.23799,39000000.0
2005-03-24 06:40:00,2.23801,2.23819,2.2379,2.23808,54900000.0
2005-03-24 06:41:00,2.23797,2.23821,2.23793,2.23807,53800000.0
2005-03-24 06:42:00,2.23806,2.23827,2.23793,2.23812,47800000.0
2005-03-24 06:43:00,2.23796,2.23839,2.23782,2.23835,41700000.0
2005-03-24 06:44:00,2.23841,2.23861,2.23829,2.23858,30500000.0
2005-03-24 06:45:00,2.23849,2.23875,2.23836,2.2385,37600000.0
2005-03-24 06:46:00,2.23868,2.23888,2.23859,2.23877,35800000.0
2005-03-24 06:47:00,2.23892,2.23949,2.23892,2.23943,51300000.0
2005-03-24 06:48:00,2.23915,2.23938,2.23884,2.23884,38200000.0
2005-03-24 06:49:00,2.23875,2.23923,2.23875,2.23895,31600000.0
2005-03-24 06:50:00,2.23908,2.2392,2.2387,2.23879,28900000.0
2005-03-24 06:51:00,2.23891,2.23899,2.23863,2.23864,22400000.0
2005-03-24 06:52:00,2.2387,2.23882,2.23864,2.23864,32800000.0
2005-03-24 06:53:00,2.23847,2.23872,2.23836,2.23853,49000000.0
2005-03-24 06:54:00,2.23852,2.23865,2.23827,2.2383,26600000.0
2005-03-24 06:55:00,2.23837,2.23864,2.23805,2.23861,28400000.0
2005-03-24 06:56:00,2.23891,2.23899,2.23842,2.23842,52400000.0
2005-03-24 06:57:00,2.23848,2.23876,2.23848,2.23867,57100000.0
2005-03-24 06:58:00,2.23855,2.23886,2.23849,2.23875,51900000.0
2005-03-24 06:59:00,2.2384,2.23866,2.2384,2.2384,34100000.0
2005-03-24 07:00:00,2.23859,2.23882,2.23858,2.23867,30400000.0
2005-03-24 07:01:00,2.23879,2.2388,2.23847,2.2386,14200000.0
2005-03-24 07:02:00,2.23857,2.23869,2.23825,2.23867,28800000.0
2005-03-24 07:03:00,2.23895,2.23895,2.23825,2.23867,48600000.0
2005-03-24 07:04:00,2.2382,2.23839,2.23794,2.23794,44900000.0
2005-03-24 07:05:00,2.23875,2.23879,2.23852,2.23864,30100000.0
2005-03-24 07:06:00,2.23879,2.23894,2.23817,2.23817,31600000.0
2005-03-24 07:07:00,2.23884,2.23899,2.23866,2.23866,26400000.0
2005-03-24 07:08:00,2.23873,2.2389,2.2387,2.23871,50600000.0
2005-03-24 07:09:00,2.23901,2.23902,2.23864,2.23864,32600000.0
2005-03-24 07:10:00,2.23876,2.23894,2.23846,2.23854,31100000.0
2005-03-24 07:11:00,2.23863,2.23869,2.23833,2.23833,20900000.0
2005-03-24 07:12:00,2.23851,2.23864,2.23837,2.2384,36600000.0
2005-03-24 07:13:00,2.23837,2.23858,2.23824,2.23858,39300000.0
2005-03-24 07:14:00,2.23849,2.23856,2.23841,2.23841,44000000.0
2005-03-24 07:15:00,2.2387,2.23881,2.23825,2.23835,33700000.0
2005-03-24 07:16:00,2.23841,2.23853,2.23831,2.2384,50600000.0
2005-03-24 07:17:00,2.23826,2.23871,2.23826,2.23854,48100000.0
2005-03-24 07:18:00,2.23859,2.23859,2.2383,2.2384,24600000.0
2005-03-24 07:19:00,2.23823,2.2384,2.23797,2.23798,40300000.0
2005-03-24 07:20:00,2.23792,2.23808,2.23777,2.23777,48400000.0
2005-03-24 07:21:00,2.23797,2.23809,2.23782,2.23802,29400000.0
2005-03-24 07:22:00,2.23793,2.23844,2.23793,2.23815,20900000.0
2005-03-24 07:23:00,2.23827,2.2385,2.23783,2.23814,24300000.0
2005-03-24 07:24:00,2.23831,2.23867,2.23813,2.23833,43200000.0
2005-03-24 07:25:00,2.23868,2.23896,2.23826,2.23827,29500000.0
2005-03-24 07:26:00,2.23841,2.23874,2.2384,2.23853,45600000.0
2005-03-24 07:27:00,2.23848,2.2386,2.23826,2.23837,34500000.0
2005-03-24 07:28:00,2.23817,2.23867,2.23817,2.2386,35700000.0
2005-03-24 07:29:00,2.23842,2.23859,2.23821,2.23835,51600000.0
2005-03-24 07:30:00,2.23849,2.23853,2.23827,2.23841,26900000.0
2005-03-24 07:31:00,2.23834,2.23851,2.23818,2.23848,32000000.0
2005-03-24 07:32:00,2.23849,2.23856,2.23818,2.23856,33600000.0
2005-03-24 07:33:00,2.2386,2.23876,2.2373,2.23815,32900000.0
2005-03-24 07:34:00,2.23857,2.23864,2.23783,2.23829,54600000.0
2005-03-24 07:35:00,2.23855,2.23872,2.23726,2.23787,40900000.0
2005-03-24 07:36:00,2.23798,2.2385,2.23784,2.23835,54800000.0
2005-03-24 07:37:00,2.23859,2.23859,2.23798,2.23836,46000000.0
2005-03-24 07:38:00,2.23853,2.23853,2.23808,2.2385,16100000.0
2005-03-24 07:39:00,2.23819,2.23853,2.23799,2.23853,20200000.0
2005-03-24 07:40:00,2.2382,2.23879,2.2382,2.23875,29600000.0
2005-03-24 07:41:00,2.23859,2.23859,2.23816,2.23843,31600000.0
2005-03-24 07:42:00,2.2383,2.23841,2.23817,2.23827,41200000.0
2005-03-24 07:43:00,2.23809,2.23856,2.23809,2.23815,34600000.0
2005-03-24 07:44:00,2.23787,2.2387,2.23787,2.2384,24400000.0
2005-03-24 07:45:00,2.23846,2.23866,2.23788,2.23826,48300000.0
2005-03-24 07:46:00,2.23829,2.23862,2.23814,2.23862,41500000.0
2005-03-24 07:47:00,2.2386,2.23869,2.23833,2.23836,36900000.0
2005-03-24 07:48:00,2.23846,2.23898,2.23846,2.23898,19400000.0
2005-03-24 07:49:00,2.23896,2.23896,2.23835,2.23836,29200000.0
2005-03-24 07:50:00,2.23884,2.23886,2.23824,2.23847,23200000.0
2005-03-24 07:51:00,2.23846,2.23864,2.23833,2.23849,35900000.0
2005-03-24 07:52:00,2.23859,2.23869,2.23819,2.23862,36800000.0
2005-03-24 07:53:00,2.23853,2.23856,2.23837,2.23855,52400000.0
2005-03-24 07:54:00,2.23844,2.23865,2.23824,2.2384,30400000.0
2005-03-24 07:55:00,2.2383,2.2383,2.23786,2.23786,31200000.0
2005-03-24 07:56:00,2.23807,2.2383,2.23778,2.2383,15000000.0
2005-03-24 07:57:00,2.23833,2.23846,2.23832,2.23839,31500000.0
2005-03-24 07:58:00,2.23861,2.23872,2.23814,2.23844,41100000.0
2005-03-24 07:59:00,2.23839,2.23921,2.23837,2.23908,31600000.0
2005-03-24 08:00:00,2.23922,2.23922,2.23853,2.23873,41800000.0
2005-03-24 08:01:00,2.23884,2.23884,2.2384,2.23845,46500000.0
2005-03-24 08:02:00,2.23864,2.23882,2.23847,2.23854,21400000.0
2005-03-24 08:03:00,2.23834,2.23879,2.23834,2.23877,34900000.0
2005-03-24 08:04:00,2.23865,2.23886,2.23847,2.23886,34100000.0
2005-03-24 08:05:00,2.23832,2.23887,2.23827,2.2388,32200000.0
2005-03-24 08:06:00,2.23885,2.23904,2.23868,2.23868,55500000.0
2005-03-24 08:07:00,2.23851,2.23888,2.23836,2.23862,26200000.0
2005-03-24 08:08:00,2.23893,2.23893,2.23874,2.23879,22800000.0
2005-03-24 08:09:00,2.23846,2.23902,2.23839,2.23902,23200000.0
2005-03-24 08:10:00,2.23886,2.23886,2.23852,2.23882,79599999.0
2005-03-24 08:11:00,2.2386,2.23884,2.2386,2.23882,31000000.0
2005-03-24 08:12:00,2.23899,2.23899,2.23838,2.23851,26300000.0
2005-03-24 08:13:00,2.23838,2.23845,2.23801,2.23817,38300000.0
2005-03-24 08:14:00,2.23814,2.23826,2.23814,2.23818,30300000.0
2005-03-24 08:15:00,2.23823,2.2384,2.23803,2.2384,35800000.0
2005-03-24 08:16:00,2.23822,2.23822,2.23754,2.23766,53400000.0
2005-03-24 08:17:00,2.23713,2.23767,2.23713,2.23759,36200000.0
2005-03-24 08:18:00,2.23745,2.23786,2.23735,2.23752,40200000.0
2005-03-24 08:19:00,2.23769,2.23769,2.23746,2.23758,38000000.0
2005-03-24 08:20:00,2.23756,2.23783,2.23751,2.23783,29300000.0
2005-03-24 08:21:00,2.23777,2.23778,2.23696,2.23714,35800000.0
2005-03-24 08:22:00,2.23696,2.23774,2.23685,2.23751,37000000.0
2005-03-24 08:23:00,2.2376,2.23774,2.2371,2.2371,41400000.0
2005-03-24 08:24:00,2.23745,2.23753,2.23713,2.23713,28000000.0
2005-03-24 08:25:00,2.23743,2.23743,2.23733,2.23735,37800000.0
2005-03-24 08:26:00,2.23732,2.23741,2.23703,2.23703,36000000.0
2005-03-24 08:27:00,2.23698,2.23716,2.23673,2.237,31800000.0
2005-03-24 08:28:00,2.23666,2.23695,2.2365,2.2365,41000000.0
2005-03-24 08:29:00,2.2366,2.23684,2.2366,2.23684,18900000.0
2005-03-24 08:30:00,2.23684,2.23684,2.23644,2.23671,23200000.0
2005-03-24 08:31:00,2.23688,2.23706,2.23655,2.23702,53400000.0
2005-03-24 08:32:00,2.23718,2.23728,2.23712,2.23717,47599999.0
2005-03-24 08:33:00,2.23752,2.23771,2.23724,2.23724,19100000.0
2005-03-24 08:34:00,2.23738,2.23757,2.23731,2.23738,42600000.0
2005-03-24 08:35:00,2.23731,2.23755,2.23725,2.23755,26400000.0
2005-03-24 08:36:00,2.23742,2.23742,2.23686,2.23712,46900000.0
2005-03-24 08:37:00,2.23717,2.23717,2.23688,2.23708,32000000.0
2005-03-24 08:38:00,2.237,2.23719,2.23678,2.23695,20600000.0
2005-03-24 08:39:00,2.2368,2.23695,2.23657,2.23683,49400000.0
2005-03-24 08:40:00,2.23663,2.23678,2.23612,2.2363,24100000.0
2005-03-24 08:41:00,2.23642,2.23674,2.23621,2.23632,36300000.0
2005-03-24 08:42:00,2.23619,2.2364,2.23586,2.23599,26700000.0
2005-03-24 08:43:00,2.23606,2.23627,2.23587,2.23612,43400000.0
2005-03-24 08:44:00,2.23593,2.23593,2.23551,2.23555,22300000.0
2005-03-24 08:45:00,2.23562,2.23622,2.23557,2.23617,33700000.0
2005-03-24 08:46:00,2.23637,2.23638,2.23549,2.23549,31200000.0
2005-03-24 08:47:00,2.23557,2.2359,2.23544,2.23577,27000000.0
2005-03-24 08:48:00,2.23586,2.23586,2.2355,2.23563,26200000.0
2005-03-24 08:49:00,2.23592,2.23597,2.23537,2.23537,23400000.0
2005-03-24 08:50:00,2.23529,2.23561,2.2352,2.23549,28900000.0
2005-03-24 08:51:00,2.23576,2.236,2.2355,2.23564,33600000.0
2005-03-24 08:52:00,2.23567,2.23594,2.23562,2.23588,31800000.0
2005-03-24 08:53:00,2.23587,2.23587,2.2357,2.2357,21300000.0
2005-03-24 08:54:00,2.2356,2.23593,2.2356,2.23578,30700000.0
2005-03-24 08:55:00,2.23589,2.23601,2.23576,2.23596,29200000.0
2005-03-24 08:56:00,2.23599,2.23599,2.2358,2.23585,49000000.0
2005-03-24 08:57:00,2.23582,2.23605,2.23574,2.23605,40300000.0
2005-03-24 08:58:00,2.23611,2.23632,2.23589,2.23631,22700000.0
2005-03-24 08:59:00,2.2362,2.2362,2.23586,2.23605,40500000.0
2005-03-24 09:00:00,2.23594,2.23599,2.23512,2.23536,31600000.0
2005-03-24 09:01:00,2.2353,2.23557,2.23479,2.23494,56800000.0
2005-03-24 09:02:00,2.23472,2.23497,2.23453,2.23467,40300000.0
2005-03-24 09:03:00,2.23458,2.235,2.23449,2.23459,45500000.0
2005-03-24 09:04:00,2.23459,2.2354,2.23459,2.2348,48800001.0
2005-03-24 09:05:00,2.23499,2.23511,2.23474,2.23474,36900000.0
2005-03-24 09:06:00,2.23489,2.23509,2.23467,2.23502,53300001.0
2005-03-24 09:07:00,2.23483,2.23535,2.23478,2.23513,27100000.0
2005-03-24 09:08:00,2.2351,2.23512,2.23465,2.23501,37300000.0
2005-03-24 09:09:00,2.23511,2.23529,2.23494,2.23509,31600000.0
2005-03-24 09:10:00,2.23494,2.23509,2.23476,2.2349,43200000.0
2005-03-24 09:11:00,2.23451,2.23514,2.23444,2.23459,33500000.0
2005-03-24 09:12:00,2.23473,2.23497,2.23463,2.23489,45800000.0
2005-03-24 09:13:00,2.23458,2.23487,2.23448,2.23487,38800000.0
2005-03-24 09:14:00,2.23484,2.23503,2.23464,2.23489,24400000.0
2005-03-24 09:15:00,2.23495,2.23536,2.23491,2.23515,50900000.0
2005-03-24 09:16:00,2.23517,2.23517,2.23473,2.23487,40200000.0
2005-03-24 09:17:00,2.23456,2.23499,2.23456,2.23489,35300000.0
2005-03-24 09:18:00,2.23488,2.23524,2.23462,2.23475,58300000.0
2005-03-24 09:19:00,2.23501,2.23523,2.23465,2.23465,30500000.0
2005-03-24 09:20:00,2.23489,2.23496,2.2347,2.2347,23000000.0
2005-03-24 09:21:00,2.23499,2.23512,2.23482,2.23497,48200000.0
2005-03-24 09:22:00,2.23511,2.23521,2.23497,2.23497,53200000.0
2005-03-24 09:23:00,2.23524,2.23524,2.23479,2.23515,21300000.0
2005-03-24 09:24:00,2.23541,2.23568,2.23527,2.23568,53800000.0
2005-03-24 09:25:00,2.23542,2.23553,2.23521,2.23541,46500000.0
2005-03-24 09:26:00,2.23518,2.23584,2.23513,2.23584,34400000.0
2005-03-24 09:27:00,2.23575,2.23575,2.23544,2.2357,48700000.0
2005-03-24 09:28:00,2.23525,2.23549,2.23511,2.23545,47600000.0
2005-03-24 09:29:00,2.23513,2.23565,2.23507,2.23565,37400000.0
2005-03-24 09:30:00,2.23574,2.23592,2.23525,2.23544,39800000.0
2005-03-24 09:31:00,2.23545,2.23545,2.23506,2.23513,36200000.0
2005-03-24 09:32:00,2.23511,2.23515,2.23475,2.23475,54500000.0
2005-03-24 09:33:00,2.23487,2.23487,2.23448,2.2346,27900000.0
2005-03-24 09:34:00,2.2347,2.23479,2.23439,2.23455,19600000.0
2005-03-24 09:35:00,2.23445,2.23466,2.23427,2.23465,40500000.0
2005-03-24 09:36:00,2.23457,2.23476,2.23445,2.23455,46200000.0
2005-03-24 09:37:00,2.23461,2.23461,2.23428,2.23433,21200000.0
2005-03-24 09:38:00,2.23446,2.23446,2.23402,2.23429,29400000.0
2005-03-24 09:39:00,2.23445,2.2345,2.23413,2.23423,61300000.0
2005-03-24 09:40:00,2.23432,2.23445,2.23385,2.23385,31400000.0
2005-03-24 09:41:00,2.23358,2.23381,2.23337,2.23372,25800000.0
2005-03-24 09:42:00,2.23355,2.23389,2.23334,2.23389,31200000.0
2005-03-24 09:43:00,2.23388,2.23461,2.23388,2.23429,25000000.0
2005-03-24 09:44:00,2.23462,2.23465,2.2343,2.23451,41200000.0
2005-03-24 09:45:00,2.23442,2.23481,2.23423,2.23436,26200000.0
2005-03-24 09:46:00,2.23462,2.23481,2.23423,2.23441,34200000.0
2005-03-24 09:47:00,2.23406,2.23406,2.23365,2.23365,19700000.0
2005-03-24 09:48:00,2.23419,2.23437,2.2339,2.23422,32500000.0
2005-03-24 09:49:00,2.23434,2.23448,2.23403,2.23432,49700000.0
2005-03-24 09:50:00,2.23434,2.23472,2.23414,2.23472,23900000.0
2005-03-24 09:51:00,2.23507,2.23507,2.23472,2.23492,41200000.0
2005-03-24 09:52:00,2.23517,2.23517,2.2347,2.23481,41300000.0
2005-03-24 09:53:00,2.23502,2.23502,2.23436,2.23446,32300000.0
2005-03-24 09:54:00,2.23444,2.23472,2.23431,2.2344,69200000.0
2005-03-24 09:55:00,2.23447,2.2346,2.23429,2.23444,25500000.0
2005-03-24 09:56:00,2.23451,2.23461,2.23406,2.23414,32500000.0
2005-03-24 09:57:00,2.23402,2.2341,2.23384,2.23401,42800000.0
2005-03-24 09:58:00,2.23395,2.23432,2.2337,2.23419,29100000.0
2005-03-24 09:59:00,2.2341,2.23479,2.23397,2.23467,35800000.0
2005-03-24 10:00:00,2.23476,2.23552,2.23476,2.23552,33000000.0
2005-03-24 10:01:00,2.23576,2.23576,2.23529,2.23569,22400000.0
2005-03-24 10:02:00,2.23563,2.23639,2.23546,2.23614,63899998.0
2005-03-24 10:03:00,2.23599,2.23599,2.23482,2.2355,26800000.0
2005-03-24 10:04:00,2.23592,2.23592,2.23521,2.23521,39600000.0
2005-03-24 10:05:00,2.23534,2.2354,2.23508,2.23508,56500000.0
2005-03-24 10:06:00,2.23517,2.2353,2.23491,2.23504,55199999.0
2005-03-24 10:07:00,2.23528,2.23532,2.23504,2.23516,51200001.0
2005-03-24 10:08:00,2.23537,2.23537,2.23474,2.23476,53800000.0
2005-03-24 10:09:00,2.235,2.23503,2.23475,2.23491,55500000.0
2005-03-24 10:10:00,2.23512,2.23515,2.23486,2.23506,20300000.0
2005-03-24 10:11:00,2.23493,2.23511,2.23462,2.23469,16700000.0
2005-03-24 10:12:00,2.23464,2.23484,2.23433,2.23433,21700000.0
2005-03-24 10:13:00,2.23437,2.2346,2.23437,2.2346,59400001.0
2005-03-24 10:14:00,2.23443,2.23468,2.2344,2.23445,29300000.0
2005-03-24 10:15:00,2.23467,2.23467,2.23417,2.23425,39900001.0
2005-03-24 10:16:00,2.23406,2.23437,2.23397,2.23412,44300000.0
2005-03-24 10:17:00,2.23419,2.23425,2.23385,2.23419,39000000.0
2005-03-24 10:18:00,2.23401,2.23455,2.23398,2.23455,22600000.0
2005-03-24 10:19:00,2.23414,2.23441,2.23408,2.23416,34500000.0
2005-03-24 10:20:00,2.23427,2.23442,2.23352,2.23361,30600000.0
2005-03-24 10:21:00,2.23378,2.23397,2.23378,2.23384,52200000.0
2005-03-24 10:22:00,2.23386,2.23402,2.23357,2.23384,38100000.0
2005-03-24 10:23:00,2.23352,2.23377,2.23343,2.23374,40600000.0
2005-03-24 10:24:00,2.23373,2.234,2.23361,2.234,33300000.0
2005-03-24 10:25:00,2.23391,2.23404,2.23378,2.23383,48100000.0
2005-03-24 10:26:00,2.23397,2.23414,2.2338,2.23414,53000001.0
2005-03-24 10:27:00,2.2341,2.23439,2.2341,2.23428,51800000.0
2005-03-24 10:28:00,2.2344,2.2345,2.23422,2.2343,31500000.0
2005-03-24 10:29:00,2.23449,2.2346,2.23422,2.23445,34000000.0
2005-03-24 10:30:00,2.23445,2.23458,2.23428,2.23432,36300000.0
2005-03-24 10:31:00,2.23433,2.23452,2.23433,2.2345,58700000.0
2005-03-24 10:32:00,2.23444,2.23458,2.23429,2.23442,34000000.0
2005-03-24 10:33:00,2.23424,2.23461,2.23413,2.23413,42700000.0
2005-03-24 10:34:00,2.23424,2.23452,2.23418,2.23429,46200000.0
2005-03-24 10:35:00,2.23403,2.23451,2.23403,2.23451,28100000.0
2005-03-24 10:36:00,2.2342,2.23435,2.23394,2.23435,28800000.0
2005-03-24 10:37:00,2.23435,2.23445,2.23413,2.23445,56800000.0
2005-03-24 10:38:00,2.23448,2.23448,2.23372,2.23394,34800000.0
2005-03-24 10:39:00,2.2336,2.23385,2.23346,2.23383,28100000.0
2005-03-24 10:40:00,2.23364,2.23364,2.2333,2.2333,43900000.0
2005-03-24 10:41:00,2.23301,2.23333,2.23291,2.23317,28500000.0
2005-03-24 10:42:00,2.23312,2.2332,2.23289,2.23305,35300000.0
2005-03-24 10:43:00,2.23315,2.23347,2.23291,2.23295,60100000.0
2005-03-24 10:44:00,2.23297,2.23323,2.23297,2.23316,49900000.0
2005-03-24 10:45:00,2.23325,2.23358,2.23325,2.23358,48200000.0
2005-03-24 10:46:00,2.23353,2.23376,2.23336,2.23362,37300000.0
2005-03-24 10:47:00,2.23367,2.23374,2.2334,2.2334,14800000.0
2005-03-24 10:48:00,2.23309,2.23325,2.2323,2.2323,45000000.0
2005-03-24 10:49:00,2.23232,2.23242,2.23183,2.23183,28100000.0
2005-03-24 10:50:00,2.23217,2.23229,2.23196,2.23205,57900000.0
2005-03-24 10:51:00,2.23212,2.23233,2.23187,2.23209,32400000.0
2005-03-24 10:52:00,2.23227,2.2324,2.23211,2.23215,22500000.0
2005-03-24 10:53:00,2.23238,2.23241,2.23213,2.23218,39000000.0
2005-03-24 10:54:00,2.2321,2.23222,2.23201,2.23209,30800000.0
2005-03-24 10:55:00,2.23192,2.23192,2.23135,2.23169,32400000.0
2005-03-24 10:56:00,2.23173,2.23202,2.23149,2.23159,24700000.0
2005-03-24 10:57:00,2.23166,2.23191,2.23132,2.23181,46800000.0
2005-03-24 10:58:00,2.23184,2.23226,2.2317,2.23207,36800000.0
2005-03-24 10:59:00,2.23218,2.23227,2.23186,2.23207,52700000.0
2005-03-24 11:00:00,2.23195,2.23237,2.23187,2.23215,40100000.0
2005-03-24 11:01:00,2.23195,2.23207,2.23168,2.23168,21000000.0
2005-03-24 11:02:00,2.23167,2.23195,2.23166,2.23187,45400000.0
2005-03-24 11:03:00,2.23189,2.23194,2.23147,2.23147,17200000.0
2005-03-24 11:04:00,2.23134,2.23154,2.2313,2.23151,54600000.0
2005-03-24 11:05:00,2.23151,2.23163,2.23122,2.23143,40600000.0
2005-03-24 11:06:00,2.23123,2.2313,2.23067,2.23087,23000000.0
2005-03-24 11:07:00,2.23068,2.23114,2.23068,2.23107,53600000.0
2005-03-24 11:08:00,2.23106,2.23132,2.23092,2.23093,47900001.0
2005-03-24 11:09:00,2.23131,2.23156,2.2313,2.23153,28700000.0
2005-03-24 11:10:00,2.2314,2.23196,2.2314,2.23186,21900000.0
2005-03-24 11:11:00,2.23177,2.23214,2.23177,2.23194,38900000.0
2005-03-24 11:12:00,2.23182,2.23221,2.23178,2.23198,39400000.0
2005-03-24 11:13:00,2.23212,2.23212,2.23166,2.23186,32700000.0
2005-03-24 11:14:00,2.23215,2.23215,2.23182,2.23215,49000000.0
2005-03-24 11:15:00,2.23205,2.23248,2.23191,2.23248,30000000.0
2005-03-24 11:16:00,2.23246,2.23255,2.23233,2.23248,22800000.0
2005-03-24 11:17:00,2.23227,2.23227,2.23166,2.23183,24200000.0
2005-03-24 11:18:00,2.23179,2.23221,2.23179,2.23221,15800000.0
2005-03-24 11:19:00,2.23198,2.23203,2.2319,2.23198,30000000.0
2005-03-24 11:20:00,2.232,2.23202,2.23172,2.23202,42800000.0
2005-03-24 11:21:00,2.23169,2.2321,2.23164,2.23203,45200000.0
2005-03-24 11:22:00,2.23194,2.23216,2.23194,2.23216,25400000.0
2005-03-24 11:23:00,2.23227,2.23254,2.2321,2.23228,22700000.0
2005-03-24 11:24:00,2.23259,2.23259,2.23239,2.23241,48900000.0
2005-03-24 11:25:00,2.23216,2.23258,2.23206,2.23237,29100000.0
2005-03-24 11:26:00,2.23245,2.23256,2.23208,2.23226,29800000.0
2005-03-24 11:27:00,2.23216,2.23241,2.23216,2.23228,31200000.0
2005-03-24 11:28:00,2.23203,2.23231,2.23193,2.23227,36600000.0
2005-03-24 11:29:00,2.23239,2.23292,2.23239,2.23251,32700000.0
2005-03-24 11:30:00,2.23258,2.2327,2.23217,2.23229,34900000.0
2005-03-24 11:31:00,2.23194,2.23234,2.23184,2.23196,29400000.0
2005-03-24 11:32:00,2.2319,2.23216,2.23181,2.23216,36300000.0
2005-03-24 11:33:00,2.2322,2.23241,2.23213,2.23233,36200000.0
2005-03-24 11:34:00,2.23208,2.23225,2.23202,2.23223,54500000.0
2005-03-24 11:35:00,2.23202,2.2323,2.23183,2.2323,36400001.0
2005-03-24 11:36:00,2.23231,2.23283,2.23231,2.23283,58200000.0
2005-03-24 11:37:00,2.23271,2.23323,2.23251,2.23319,21400000.0
2005-03-24 11:38:00,2.23325,2.23375,2.23324,2.23375,30700000.0
2005-03-24 11:39:00,2.23367,2.23412,2.23363,2.23396,43000000.0
2005-03-24 11:40:00,2.23412,2.23444,2.23407,2.23444,35000000.0
2005-03-24 11:41:00,2.23407,2.23454,2.23399,2.2345,31200000.0
2005-03-24 11:42:00,2.23453,2.2348,2.23443,2.2346,41900000.0
2005-03-24 11:43:00,2.23461,2.2349,2.23451,2.23465,37700000.0
2005-03-24 11:44:00,2.23462,2.23481,2.23451,2.23466,53300000.0
2005-03-24 11:45:00,2.23486,2.23488,2.23456,2.23478,24000000.0
2005-03-24 11:46:00,2.2344,2.23442,2.23399,2.23422,37800000.0
2005-03-24 11:47:00,2.23435,2.23446,2.23396,2.23435,25400000.0
2005-03-24 11:48:00,2.2343,2.23433,2.23373,2.23389,38600000.0
2005-03-24 11:49:00,2.23416,2.23416,2.2338,2.2338,33900000.0
2005-03-24 11:50:00,2.23388,2.23396,2.23347,2.2337,29700000.0
2005-03-24 11:51:00,2.23382,2.23382,2.23293,2.23313,35900000.0
2005-03-24 11:52:00,2.23325,2.23338,2.23297,2.23301,23500000.0
2005-03-24 11:53:00,2.23281,2.23294,2.23246,2.23254,25300000.0
2005-03-24 11:54:00,2.23262,2.23285,2.23258,2.23283,28600000.0
2005-03-24 11:55:00,2.23273,2.2332,2.23267,2.23267,44800000.0
2005-03-24 11:56:00,2.23292,2.23338,2.23284,2.23338,30400000.0
2005-03-24 11:57:00,2.23342,2.23343,2.23287,2.23343,28600000.0
2005-03-24 11:58:00,2.2335,2.23406,2.23338,2.23399,40500000.0
2005-03-24 11:59:00,2.23384,2.23412,2.2336,2.23404,36400000.0
2005-03-24 12:00:00,2.23366,2.23434,2.23366,2.23424,46000000.0
2005-03-24 12:01:00,2.23437,2.23437,2.23389,2.23399,46900000.0
2005-03-24 12:02:00,2.23376,2.23379,2.23334,2.23334,31100000.0
2005-03-24 12:03:00,2.23347,2.23363,2.23343,2.23355,42400000.0
2005-03-24 12:04:00,2.23356,2.23359,2.23327,2.2334,26200000.0
2005-03-24 12:05:00,2.23325,2.23344,2.23298,2.23324,67999998.0
2005-03-24 12:06:00,2.23332,2.23353,2.23313,2.23353,28800000.0
2005-03-24 12:07:00,2.23336,2.23336,2.23284,2.23292,52900000.0
2005-03-24 12:08:00,2.23308,2.23338,2.233,2.23312,58200000.0
2005-03-24 12:09:00,2.2333,2.23355,2.23312,2.23355,39600000.0
2005-03-24 12:10:00,2.23352,2.23352,2.23329,2.23332,32700000.0
2005-03-24 12:11:00,2.23371,2.23382,2.23347,2.23378,54599998.0
2005-03-24 12:12:00,2.23359,2.23399,2.23352,2.23399,32500000.0
2005-03-24 12:13:00,2.23357,2.23378,2.23342,2.23343,24200000.0
2005-03-24 12:14:00,2.23348,2.23379,2.23327,2.23379,54499999.0
2005-03-24 12:15:00,2.23377,2.23398,2.23365,2.23398,48000000.0
2005-03-24 12:16:00,2.23409,2.23421,2.23349,2.23349,33800000.0
2005-03-24 12:17:00,2.23369,2.23374,2.23326,2.23326,34800000.0
2005-03-24 12:18:00,2.23332,2.23344,2.23295,2.233,34500000.0
2005-03-24 12:19:00,2.23263,2.23301,2.23263,2.23285,35100000.0
2005-03-24 12:20:00,2.23287,2.23288,2.23254,2.23283,39500000.0
2005-03-24 12:21:00,2.23294,2.23337,2.23294,2.23318,36200000.0
2005-03-24 12:22:00,2.23334,2.23358,2.2332,2.23349,25300000.0
2005-03-24 12:23:00,2.23366,2.23366,2.23297,2.2331,33300000.0
2005-03-24 12:24:00,2.23318,2.23359,2.23318,2.23323,30500000.0
2005-03-24 12:25:00,2.23352,2.23393,2.23352,2.23392,44700000.0
2005-03-24 12:26:00,2.23388,2.2353,2.23388,2.23454,34800000.0
2005-03-24 12:27:00,2.23432,2.23464,2.23421,2.23439,54400000.0
2005-03-24 12:28:00,2.23434,2.23452,2.2342,2.23452,37800000.0
2005-03-24 12:29:00,2.2347,2.23535,2.23443,2.23535,55700000.0
2005-03-24 12:30:00,2.23557,2.23557,2.235,2.23526,34600000.0
2005-03-24 12:31:00,2.23508,2.23523,2.23485,2.23491,34700000.0
2005-03-24 12:32:00,2.23545,2.23573,2.23517,2.23566,25600000.0
2005-03-24 12:33:00,2.23554,2.23576,2.23526,2.23576,32300000.0
2005-03-24 12:34:00,2.23585,2.23586,2.23533,2.23534,50500000.0
2005-03-24 12:35:00,2.23513,2.23549,2.23504,2.23529,43100000.0
2005-03-24 12:36:00,2.2353,2.23547,2.2351,2.2351,35600000.0
2005-03-24 12:37:00,2.23513,2.23522,2.23467,2.23505,47600000.0
2005-03-24 12:38:00,2.23516,2.23544,2.23516,2.23544,45300000.0
2005-03-24 12:39:00,2.23542,2.23547,2.23516,2.23525,56700000.0
2005-03-24 12:40:00,2.23506,2.23536,2.23503,2.23518,59400000.0
2005-03-24 12:41:00,2.23509,2.2352,2.23479,2.23498,27500000.0
2005-03-24 12:42:00,2.23507,2.23521,2.2348,2.23513,38800000.0
2005-03-24 12:43:00,2.23487,2.23517,2.23484,2.23502,44200000.0
2005-03-24 12:44:00,2.23495,2.2356,2.23492,2.23537,36200000.0
2005-03-24 12:45:00,2.23497,2.2352,2.23481,2.2352,50400000.0
2005-03-24 12:46:00,2.23511,2.23512,2.2347,2.23497,14800000.0
2005-03-24 12:47:00,2.23489,2.23537,2.23483,2.23515,47800000.0
2005-03-24 12:48:00,2.23535,2.23544,2.23504,2.2352,53000000.0
2005-03-24 12:49:00,2.23523,2.23556,2.23508,2.23556,39100000.0
2005-03-24 12:50:00,2.23557,2.23557,2.23448,2.23455,22900000.0
2005-03-24 12:51:00,2.23448,2.2349,2.23448,2.23467,37000000.0
2005-03-24 12:52:00,2.2347,2.23505,2.23466,2.23489,46000000.0
2005-03-24 12:53:00,2.23496,2.23503,2.23458,2.23498,46000000.0
2005-03-24 12:54:00,2.23489,2.235,2.23447,2.23454,28500000.0
2005-03-24 12:55:00,2.23466,2.23466,2.23431,2.23454,36500000.0
2005-03-24 12:56:00,2.23447,2.23478,2.23431,2.23445,52000000.0
2005-03-24 12:57:00,2.23476,2.23476,2.23425,2.23425,37300000.0
2005-03-24 12:58:00,2.23504,2.23504,2.23445,2.23447,20700000.0
2005-03-24 12:59:00,2.23459,2.23468,2.23404,2.23412,40900000.0
2005-03-24 13:00:00,2.23438,2.23455,2.2341,2.23437,53000000.0
2005-03-24 13:01:00,2.23445,2.23477,2.23426,2.23477,34800000.0
2005-03-24 13:02:00,2.23426,2.23452,2.23409,2.23452,65200000.0
2005-03-24 13:03:00,2.23422,2.23465,2.23422,2.23435,21700000.0
2005-03-24 13:04:00,2.23435,2.23442,2.23412,2.23412,18300000.0
2005-03-24 13:05:00,2.2344,2.2344,2.234,2.23429,27400000.0
2005-03-24 13:06:00,2.23414,2.23457,2.23406,2.23427,18600000.0
2005-03-24 13:07:00,2.2341,2.23436,2.23386,2.23409,39500000.0
2005-03-24 13:08:00,2.23405,2.23463,2.23397,2.23463,36800000.0
2005-03-24 13:09:00,2.23513,2.23528,2.23495,2.23502,30800000.0
2005-03-24 13:10:00,2.2351,2.23547,2.23479,2.23547,57100000.0
2005-03-24 13:11:00,2.2355,2.23555,2.23529,2.23531,27200000.0
2005-03-24 13:12:00,2.2351,2.23525,2.23481,2.23506,18200000.0
2005-03-24 13:13:00,2.23523,2.23555,2.23523,2.23525,43400000.0
2005-03-24 13:14:00,2.23512,2.23525,2.23492,2.23492,63700000.0
2005-03-24 13:15:00,2.23507,2.23517,2.23478,2.235,38000000.0
2005-03-24 13:16:00,2.23476,2.23495,2.23441,2.23448,34800000.0
2005-03-24 13:17:00,2.23471,2.23471,2.23449,2.23451,32500000.0
2005-03-24 13:18:00,2.23453,2.23478,2.23448,2.23457,24700000.0
2005-03-24 13:19:00,2.23469,2.23486,2.23456,2.23473,38100000.0
2005-03-24 13:20:00,2.23499,2.23499,2.23453,2.23483,51600000.0
2005-03-24 13:21:00,2.23501,2.23515,2.23485,2.23489,42800000.0
2005-03-24 13:22:00,2.2347,2.23471,2.23439,2.23439,30300000.0
2005-03-24 13:23:00,2.23437,2.23467,2.23427,2.23445,52700000.0
2005-03-24 13:24:00,2.23459,2.23473,2.23438,2.23442,26900000.0
2005-03-24 13:25:00,2.23466,2.23483,2.23434,2.23447,52900000.0
2005-03-24 13:26:00,2.23468,2.23468,2.23424,2.23433,46800000.0
2005-03-24 13:27:00,2.23432,2.23456,2.23429,2.23456,39400000.0
2005-03-24 13:28:00,2.23411,2.23446,2.23411,2.23432,42700000.0
2005-03-24 13:29:00,2.23455,2.23469,2.23447,2.23463,38600000.0
2005-03-24 13:30:00,2.23484,2.23497,2.23474,2.23476,37800000.0
2005-03-24 13:31:00,2.23477,2.23489,2.23454,2.23472,39100000.0
2005-03-24 13:32:00,2.23474,2.23487,2.2346,2.23463,50800000.0
2005-03-24 13:33:00,2.23485,2.23505,2.23478,2.23489,46800001.0
2005-03-24 13:34:00,2.23509,2.23535,2.23509,2.23525,34800000.0
2005-03-24 13:35:00,2.2352,2.23527,2.23508,2.23511,33100000.0
2005-03-24 13:36:00,2.23512,2.23533,2.23507,2.23529,40800000.0
2005-03-24 13:37:00,2.2351,2.23527,2.23475,2.23513,43500000.0
2005-03-24 13:38:00,2.23539,2.23559,2.23518,2.23543,54400000.0
2005-03-24 13:39:00,2.2355,2.2358,2.23534,2.23573,75899998.0
2005-03-24 13:40:00,2.2356,2.23612,2.23556,2.23612,32100000.0
2005-03-24 13:41:00,2.23633,2.23665,2.23619,2.23663,37900000.0
2005-03-24 13:42:00,2.23684,2.23703,2.2366,2.23703,47600000.0
2005-03-24 13:43:00,2.23672,2.2374,2.23672,2.23724,28300000.0
2005-03-24 13:44:00,2.23696,2.23708,2.23668,2.23673,36600000.0
2005-03-24 13:45:00,2.23687,2.23714,2.23682,2.23702,22000000.0
2005-03-24 13:46:00,2.2369,2.237,2.23677,2.23697,44700000.0
2005-03-24 13:47:00,2.23679,2.23711,2.23667,2.23705,21800000.0
2005-03-24 13:48:00,2.23703,2.2372,2.23672,2.23672,63100000.0
2005-03-24 13:49:00,2.23709,2.23716,2.23679,2.23712,62800001.0
2005-03-24 13:50:00,2.23718,2.23722,2.23652,2.23652,31900000.0
2005-03-24 13:51:00,2.23698,2.23722,2.23674,2.23674,22700000.0
2005-03-24 13:52:00,2.23705,2.23719,2.23668,2.23719,31700000.0
2005-03-24 13:53:00,2.23731,2.23763,2.23719,2.23759,53000000.0
2005-03-24 13:54:00,2.23753,2.23777,2.23753,2.23764,26500000.0
2005-03-24 13:55:00,2.23781,2.23787,2.2376,2.2376,48700000.0
2005-03-24 13:56:00,2.23796,2.23804,2.23768,2.2377,40100000.0
2005-03-24 13:57:00,2.23786,2.23812,2.23759,2.23812,35100000.0
2005-03-24 13:58:00,2.23812,2.23833,2.23793,2.23833,38000000.0
2005-03-24 13:59:00,2.2383,2.23844,2.23747,2.23747,52799999.0
2005-03-24 14:00:00,2.23703,2.23812,2.23702,2.23812,36700000.0
2005-03-24 14:01:00,2.23812,2.23812,2.23781,2.23803,39900000.0
2005-03-24 14:02:00,2.23802,2.23854,2.23791,2.2383,18600000.0
2005-03-24 14:03:00,2.23835,2.23837,2.23788,2.23788,38700000.0
2005-03-24 14:04:00,2.23792,2.23804,2.23774,2.23794,27800000.0
2005-03-24 14:05:00,2.23822,2.23845,2.23768,2.23826,34100000.0
2005-03-24 14:06:00,2.23845,2.23865,2.23834,2.23843,29700000.0
2005-03-24 14:07:00,2.23812,2.23834,2.23791,2.23791,25600000.0
2005-03-24 14:08:00,2.2379,2.23809,2.23751,2.23762,44300000.0
2005-03-24 14:09:00,2.23795,2.23833,2.23795,2.23833,20700000.0
2005-03-24 14:10:00,2.23833,2.23852,2.23822,2.23852,33300000.0
2005-03-24 14:11:00,2.23849,2.23852,2.23802,2.23802,41100000.0
2005-03-24 14:12:00,2.23839,2.23844,2.23805,2.23844,30400000.0
2005-03-24 14:13:00,2.23831,2.2385,2.23824,2.23827,42100000.0
2005-03-24 14:14:00,2.23807,2.23853,2.238,2.23853,43300000.0
2005-03-24 14:15:00,2.23841,2.23877,2.23831,2.23861,35400000.0
2005-03-24 14:16:00,2.23845,2.23868,2.23843,2.23867,37500000.0
2005-03-24 14:17:00,2.2386,2.23889,2.23847,2.23848,22200000.0
2005-03-24 14:18:00,2.23878,2.23883,2.23818,2.2383,46600000.0
2005-03-24 14:19:00,2.23828,2.23867,2.23815,2.23848,33600000.0
2005-03-24 14:20:00,2.2387,2.2387,2.23817,2.23825,34200000.0
2005-03-24 14:21:00,2.2381,2.23829,2.23786,2.23805,32500000.0
2005-03-24 14:22:00,2.2378,2.23794,2.23744,2.23789,33000000.0
2005-03-24 14:23:00,2.23772,2.23781,2.23742,2.23742,22300000.0
2005-03-24 14:24:00,2.23733,2.23749,2.23697,2.23713,22200000.0
2005-03-24 14:25:00,2.23707,2.23748,2.23698,2.23705,23900000.0
2005-03-24 14:26:00,2.23725,2.23742,2.23713,2.23713,44500000.0
2005-03-24 14:27:00,2.23714,2.23754,2.237,2.23754,29600000.0
2005-03-24 14:28:00,2.23733,2.2375,2.237,2.237,42200000.0
2005-03-24 14:29:00,2.23697,2.23698,2.2364,2.2364,39000000.0
2005-03-24 14:30:00,2.23671,2.23689,2.23655,2.23674,40300000.0
2005-03-24 14:31:00,2.23674,2.237,2.23646,2.2366,47200000.0
2005-03-24 14:32:00,2.23699,2.23729,2.23664,2.23689,34300000.0
2005-03-24 14:33:00,2.23695,2.2371,2.23683,2.23683,24900000.0
2005-03-24 14:34:00,2.2371,2.23722,2.2367,2.23679,46900000.0
2005-03-24 14:35:00,2.23683,2.23702,2.2368,2.23692,34100000.0
2005-03-24 14:36:00,2.23703,2.23767,2.23703,2.23745,24400000.0
2005-03-24 14:37:00,2.23735,2.23798,2.23726,2.23798,27100000.0
2005-03-24 14:38:00,2.23778,2.23838,2.23778,2.23815,39300000.0
2005-03-24 14:39:00,2.23821,2.23844,2.23763,2.23799,51000000.0
2005-03-24 14:40:00,2.23801,2.23819,2.23764,2.23819,70300000.0
2005-03-24 14:41:00,2.23813,2.23852,2.23809,2.23842,27600000.0
2005-03-24 14:42:00,2.23854,2.23868,2.23836,2.23857,30100000.0
2005-03-24 14:43:00,2.23877,2.23889,2.23845,2.2385,62800000.0
2005-03-24 14:44:00,2.23875,2.23893,2.23873,2.23883,25900000.0
2005-03-24 14:45:00,2.23891,2.23909,2.23878,2.23895,80400001.0
2005-03-24 14:46:00,2.23891,2.23906,2.23879,2.23879,35600000.0
2005-03-24 14:47:00,2.23877,2.23913,2.23871,2.23899,31900000.0
2005-03-24 14:48:00,2.23896,2.23904,2.2387,2.23878,34900000.0
2005-03-24 14:49:00,2.23871,2.23871,2.23841,2.23862,26600000.0
2005-03-24 14:50:00,2.23827,2.2388,2.23827,2.2388,26700000.0
2005-03-24 14:51:00,2.23867,2.23881,2.23838,2.23848,17700000.0
2005-03-24 14:52:00,2.23862,2.23881,2.23834,2.23851,69300000.0
2005-03-24 14:53:00,2.23835,2.2386,2.23827,2.23858,38400000.0
2005-03-24 14:54:00,2.23858,2.2387,2.23843,2.23866,27500000.0
2005-03-24 14:55:00,2.23875,2.23882,2.23854,2.23867,35800000.0
2005-03-24 14:56:00,2.23831,2.23861,2.23818,2.23818,29600000.0
2005-03-24 14:57:00,2.23778,2.23793,2.23762,2.23763,35400000.0
2005-03-24 14:58:00,2.23751,2.23773,2.2374,2.23745,43400000.0
2005-03-24 14:59:00,2.23767,2.23769,2.23745,2.23749,34700000.0
2005-03-24 15:00:00,2.23761,2.23766,2.23728,2.23728,32500000.0
2005-03-24 15:01:00,2.23704,2.23752,2.23704,2.2374,39000000.0
2005-03-24 15:02:00,2.2376,2.23764,2.23717,2.23752,39800000.0
2005-03-24 15:03:00,2.23782,2.23782,2.23727,2.23738,30000000.0
2005-03-24 15:04:00,2.23715,2.23779,2.23712,2.23719,35500000.0
2005-03-24 15:05:00,2.2372,2.23728,2.23691,2.23717,22700000.0
2005-03-24 15:06:00,2.23727,2.23766,2.23707,2.23707,44600000.0
2005-03-24 15:07:00,2.23737,2.23756,2.23691,2.23716,38200000.0
2005-03-24 15:08:00,2.23732,2.23732,2.23692,2.23692,36900000.0
2005-03-24 15:09:00,2.2375,2.23755,2.23701,2.23715,22700000.0
2005-03-24 15:10:00,2.23719,2.23725,2.23679,2.23709,20900000.0
2005-03-24 15:11:00,2.23704,2.23711,2.23653,2.23678,38200000.0
2005-03-24 15:12:00,2.23706,2.23735,2.23668,2.23681,15900000.0
2005-03-24 15:13:00,2.23755,2.23755,2.23681,2.23681,28400000.0
2005-03-24 15:14:00,2.23705,2.23716,2.23665,2.23692,27600000.0
2005-03-24 15:15:00,2.23752,2.23752,2.23693,2.23702,25400000.0
2005-03-24 15:16:00,2.23722,2.23733,2.23708,2.23708,38200001.0
2005-03-24 15:17:00,2.23711,2.23728,2.23698,2.23715,29400000.0
2005-03-24 15:18:00,2.23711,2.23742,2.23711,2.23742,11700000.0
2005-03-24 15:19:00,2.23723,2.23743,2.23705,2.23705,41400001.0
2005-03-24 15:20:00,2.23731,2.23746,2.23706,2.23734,38500000.0
2005-03-24 15:21:00,2.23712,2.23762,2.23712,2.23747,34300000.0
2005-03-24 15:22:00,2.23752,2.23793,2.23734,2.23763,30300000.0
2005-03-24 15:23:00,2.23753,2.23753,2.23727,2.23743,30000000.0
2005-03-24 15:24:00,2.23726,2.23736,2.23724,2.23731,36000000.0
2005-03-24 15:25:00,2.23748,2.23762,2.23734,2.23737,32600000.0
2005-03-24 15:26:00,2.23738,2.23798,2.23738,2.23798,25700000.0
2005-03-24 15:27:00,2.23782,2.23815,2.23782,2.23815,58200000.0
2005-03-24 15:28:00,2.23815,2.23819,2.23766,2.23813,53600000.0
2005-03-24 15:29:00,2.23792,2.23818,2.23757,2.2376,44200000.0
2005-03-24 15:30:00,2.23698,2.23804,2.23681,2.23709,28800000.0
2005-03-24 15:31:00,2.23685,2.23695,2.23652,2.23695,52700000.0
2005-03-24 15:32:00,2.23725,2.23743,2.23681,2.2373,36100000.0
2005-03-24 15:33:00,2.23724,2.23776,2.23712,2.23712,69999998.0
2005-03-24 15:34:00,2.23734,2.23743,2.23697,2.23705,31000000.0
2005-03-24 15:35:00,2.23726,2.23777,2.23718,2.23746,60300000.0
2005-03-24 15:36:00,2.23767,2.23784,2.23744,2.23749,37900000.0
2005-03-24 15:37:00,2.23737,2.238,2.23723,2.23786,29600000.0
2005-03-24 15:38:00,2.23809,2.23832,2.2377,2.23823,41500000.0
2005-03-24 15:39:00,2.23855,2.23867,2.23808,2.2385,37400001.0
2005-03-24 15:40:00,2.23869,2.23869,2.23785,2.238,31500000.0
2005-03-24 15:41:00,2.2386,2.23875,2.23783,2.23804,19500000.0
2005-03-24 15:42:00,2.23808,2.23851,2.238,2.23843,17800000.0
2005-03-24 15:43:00,2.23829,2.23829,2.23757,2.23788,53100000.0
2005-03-24 15:44:00,2.23763,2.2378,2.23742,2.23742,39900000.0
2005-03-24 15:45:00,2.23722,2.23726,2.23612,2.23686,32000000.0
2005-03-24 15:46:00,2.23706,2.23731,2.23698,2.23698,24100000.0
2005-03-24 15:47:00,2.23706,2.23732,2.23695,2.23703,32700000.0
2005-03-24 15:48:00,2.23717,2.2372,2.23697,2.23697,35500000.0
2005-03-24 15:49:00,2.2369,2.23743,2.23678,2.23695,54999999.0
2005-03-24 15:50:00,2.23733,2.23756,2.23718,2.2375,18000000.0
2005-03-24 15:51:00,2.23748,2.23827,2.23748,2.2382,36700000.0
2005-03-24 15:52:00,2.23787,2.23828,2.23772,2.23828,52300001.0
2005-03-24 15:53:00,2.23818,2.23852,2.23818,2.23841,42300000.0
2005-03-24 15:54:00,2.2386,2.2386,2.23799,2.23837,21300000.0
2005-03-24 15:55:00,2.23849,2.23861,2.23825,2.23847,42300000.0
2005-03-24 15:56:00,2.23872,2.23908,2.23862,2.23881,39000000.0
2005-03-24 15:57:00,2.2387,2.23883,2.23839,2.23881,34700000.0
2005-03-24 15:58:00,2.23866,2.239,2.23866,2.23885,58700000.0
2005-03-24 15:59:00,2.239,2.2392,2.23867,2.23891,24900000.0
2005-03-24 16:00:00,2.2389,2.239,2.23851,2.239,42700000.0
2005-03-24 16:01:00,2.23881,2.23904,2.23877,2.23885,53500001.0
2005-03-24 16:02:00,2.239,2.23906,2.23866,2.23866,32800000.0
2005-03-24 16:03:00,2.23875,2.23892,2.23848,2.23848,31200000.0
2005-03-24 16:04:00,2.23851,2.23868,2.23808,2.23829,48700001.0
2005-03-24 16:05:00,2.23808,2.23933,2.23803,2.23913,33500000.0
2005-03-24 16:06:00,2.23927,2.23951,2.23913,2.23934,33900000.0
2005-03-24 16:07:00,2.23948,2.23961,2.2392,2.2392,39700000.0
2005-03-24 16:08:00,2.23899,2.23946,2.23899,2.23923,23400000.0
2005-03-24 16:09:00,2.23907,2.23917,2.23875,2.23895,30700000.0
2005-03-24 16:10:00,2.23889,2.23902,2.23843,2.23867,24000000.0
2005-03-24 16:11:00,2.23864,2.23893,2.23853,2.23879,31800000.0
2005-03-24 16:12:00,2.2388,2.23892,2.23851,2.23878,37100000.0
2005-03-24 16:13:00,2.23853,2.23887,2.23853,2.23878,28500000.0
2005-03-24 16:14:00,2.23904,2.23947,2.23889,2.2389,29000000.0
2005-03-24 16:15:00,2.23868,2.23902,2.23864,2.23864,39900000.0
2005-03-24 16:16:00,2.23857,2.23881,2.23849,2.2386,32300000.0
2005-03-24 16:17:00,2.23843,2.23872,2.23834,2.23861,29000000.0
2005-03-24 16:18:00,2.23848,2.23878,2.2383,2.2387,46800000.0
2005-03-24 16:19:00,2.23877,2.23882,2.23855,2.2387,48900000.0
2005-03-24 16:20:00,2.23895,2.23895,2.23856,2.23871,29200000.0
2005-03-24 16:21:00,2.23865,2.23889,2.2385,2.23858,27500000.0
2005-03-24 16:22:00,2.23854,2.23869,2.23838,2.23864,37000000.0
2005-03-24 16:23:00,2.23855,2.23876,2.23836,2.23855,25000000.0
2005-03-24 16:24:00,2.23845,2.23883,2.23833,2.2387,54600000.0
2005-03-24 16:25:00,2.2388,2.23917,2.23868,2.2388,48900000.0
2005-03-24 16:26:00,2.23875,2.23886,2.23841,2.23875,34900000.0
2005-03-24 16:27:00,2.23932,2.23974,2.23908,2.23971,48600000.0
2005-03-24 16:28:00,2.23982,2.24004,2.23968,2.24004,35800000.0
2005-03-24 16:29:00,2.23986,2.23996,2.23975,2.23989,31400000.0
2005-03-24 16:30:00,2.23955,2.24008,2.23955,2.24008,32400000.0
2005-03-24 16:31:00,2.24001,2.24014,2.23955,2.23968,37900000.0
2005-03-24 16:32:00,2.23988,2.23988,2.23956,2.23956,30000000.0
2005-03-24 16:33:00,2.23961,2.23998,2.23961,2.23998,15500000.0
2005-03-24 16:34:00,2.23991,2.24008,2.2395,2.23961,43299999.0
2005-03-24 16:35:00,2.23966,2.23976,2.2394,2.23958,37300000.0
2005-03-24 16:36:00,2.2396,2.23966,2.23945,2.23965,41900000.0
2005-03-24 16:37:00,2.23954,2.23954,2.23905,2.23911,23500000.0
2005-03-24 16:38:00,2.23912,2.23931,2.23895,2.23901,30100000.0
2005-03-24 16:39:00,2.23892,2.2392,2.23884,2.23891,30900000.0
2005-03-24 16:40:00,2.2389,2.23917,2.2389,2.23906,40700000.0
2005-03-24 16:41:00,2.23904,2.23907,2.23837,2.23837,79600001.0
2005-03-24 16:42:00,2.23857,2.23876,2.2382,2.2387,88300001.0
2005-03-24 16:43:00,2.23885,2.23919,2.23866,2.23887,38300000.0
2005-03-24 16:44:00,2.23862,2.23896,2.23855,2.23868,36900000.0
2005-03-24 16:45:00,2.2386,2.2392,2.23851,2.2392,30600000.0
2005-03-24 16:46:00,2.23875,2.23897,2.23845,2.23854,41100000.0
2005-03-24 16:47:00,2.2383,2.23844,2.23816,2.23844,43900000.0
2005-03-24 16:48:00,2.23832,2.23845,2.23806,2.2384,65199999.0
2005-03-24 16:49:00,2.23821,2.23852,2.2381,2.23818,30800000.0
2005-03-24 16:50:00,2.23801,2.23822,2.23787,2.23822,37900000.0
2005-03-24 16:51:00,2.23824,2.23844,2.23811,2.23839,43100000.0
2005-03-24 16:52:00,2.23849,2.23856,2.23825,2.23832,18700000.0
2005-03-24 16:53:00,2.23831,2.23873,2.23812,2.23851,56700000.0
2005-03-24 16:54:00,2.23858,2.23878,2.2383,2.23837,53999999.0
2005-03-24 16:55:00,2.23815,2.23856,2.23802,2.23818,54000000.0
2005-03-24 16:56:00,2.23827,2.23837,2.23785,2.23785,32700000.0
2005-03-24 16:57:00,2.23817,2.2384,2.23797,2.23821,43100000.0
2005-03-24 16:58:00,2.23816,2.23858,2.23816,2.23822,26600000.0
2005-03-24 16:59:00,2.23816,2.2384,2.23816,2.23832,31600000.0
2005-03-24 17:00:00,2.23814,2.23839,2.238,2.23826,45400000.0
2005-03-24 17:01:00,2.23873,2.23873,2.23797,2.23832,37500000.0
2005-03-24 17:02:00,2.23842,2.23866,2.23838,2.23855,37900000.0
2005-03-24 17:03:00,2.23865,2.23875,2.2385,2.23873,45600000.0
2005-03-24 17:04:00,2.23838,2.23872,2.23832,2.23838,30400000.0
2005-03-24 17:05:00,2.23816,2.23903,2.23816,2.23902,30000000.0
2005-03-24 17:06:00,2.23902,2.23915,2.23868,2.23895,33300000.0
2005-03-24 17:07:00,2.23891,2.23925,2.23865,2.23903,29800000.0
2005-03-24 17:08:00,2.23905,2.23923,2.23884,2.23923,29000000.0
2005-03-24 17:09:00,2.23909,2.23922,2.23873,2.2389,44400000.0
2005-03-24 17:10:00,2.23925,2.2395,2.23902,2.23944,42000000.0
2005-03-24 17:11:00,2.23947,2.24007,2.23947,2.23975,40200000.0
2005-03-24 17:12:00,2.23976,2.24001,2.23957,2.24001,39300000.0
2005-03-24 17:13:00,2.23987,2.23987,2.23919,2.23922,33700000.0
2005-03-24 17:14:00,2.23935,2.23958,2.23924,2.23933,27500000.0
2005-03-24 17:15:00,2.2393,2.23942,2.23921,2.23921,34100000.0
2005-03-24 17:16:00,2.23901,2.23909,2.23884,2.23888,37500000.0
2005-03-24 17:17:00,2.23916,2.23929,2.23888,2.23908,43500000.0
2005-03-24 17:18:00,2.23889,2.23968,2.23884,2.23948,38300000.0
2005-03-24 17:19:00,2.23931,2.23942,2.23903,2.2393,30400000.0
2005-03-24 17:20:00,2.23947,2.23962,2.23926,2.23945,25200000.0
2005-03-24 17:21:00,2.23942,2.23989,2.23942,2.2395,57200000.0
2005-03-24 17:22:00,2.23943,2.23987,2.23943,2.23967,50100000.0
2005-03-24 17:23:00,2.23971,2.23971,2.2394,2.23968,26000000.0
2005-03-24 17:24:00,2.23955,2.23974,2.23942,2.23955,30800000.0
2005-03-24 17:25:00,2.23939,2.2396,2.2393,2.2394,24400000.0
2005-03-24 17:26:00,2.23933,2.23966,2.23907,2.23936,42200000.0
2005-03-24 17:27:00,2.23921,2.23942,2.23914,2.2394,69900001.0
2005-03-24 17:28:00,2.23943,2.23943,2.23911,2.23912,23500000.0
2005-03-24 17:29:00,2.23942,2.23977,2.23933,2.23964,23000000.0
2005-03-24 17:30:00,2.23984,2.23993,2.23932,2.23993,40400000.0
2005-03-24 17:31:00,2.23995,2.24028,2.23992,2.24,33600000.0
2005-03-24 17:32:00,2.23995,2.24012,2.23984,2.24012,41200000.0
2005-03-24 17:33:00,2.23994,2.24045,2.23983,2.24045,22800000.0
2005-03-24 17:34:00,2.24018,2.24044,2.24005,2.24041,26000000.0
2005-03-24 17:35:00,2.24059,2.24069,2.24029,2.24035,57900000.0
2005-03-24 17:36:00,2.24028,2.24065,2.24019,2.24062,21300000.0
2005-03-24 17:37:00,2.24054,2.24119,2.24053,2.24119,42300000.0
2005-03-24 17:38:00,2.24135,2.24155,2.24116,2.24155,32300000.0
2005-03-24 17:39:00,2.24141,2.24162,2.24107,2.24125,38000000.0
2005-03-24 17:40:00,2.24139,2.24158,2.24078,2.24078,31300000.0
2005-03-24 17:41:00,2.24086,2.24125,2.24086,2.24115,22100000.0
2005-03-24 17:42:00,2.24081,2.24117,2.24081,2.24098,41400000.0
2005-03-24 17:43:00,2.24097,2.24129,2.24078,2.24125,34700000.0
2005-03-24 17:44:00,2.24103,2.24141,2.24102,2.24126,40100000.0
2005-03-24 17:45:00,2.24119,2.24134,2.24077,2.24092,33200000.0
2005-03-24 17:46:00,2.24093,2.24137,2.24093,2.24137,26000000.0
2005-03-24 17:47:00,2.24116,2.24147,2.24111,2.24147,20400000.0
2005-03-24 17:48:00,2.24107,2.24123,2.24079,2.24102,28800000.0
2005-03-24 17:49:00,2.24111,2.24133,2.24107,2.24133,39500000.0
2005-03-24 17:50:00,2.24132,2.24152,2.24093,2.24118,39900000.0
2005-03-24 17:51:00,2.24102,2.24109,2.24071,2.24097,23600000.0
2005-03-24 17:52:00,2.24098,2.24108,2.24065,2.24108,33200000.0
2005-03-24 17:53:00,2.2409,2.2411,2.24073,2.24107,49300000.0
2005-03-24 17:54:00,2.24084,2.2414,2.24084,2.2414,17200000.0
2005-03-24 17:55:00,2.2412,2.24172,2.24116,2.24172,32900000.0
2005-03-24 17:56:00,2.24142,2.24196,2.24142,2.24155,46300000.0
2005-03-24 17:57:00,2.24176,2.24184,2.2414,2.24146,27400000.0
2005-03-24 17:58:00,2.24178,2.24206,2.24178,2.24206,19600000.0
2005-03-24 17:59:00,2.24181,2.24198,2.24144,2.24144,31800000.0
2005-03-24 18:00:00,2.24152,2.24204,2.24151,2.24181,33700000.0
2005-03-24 18:01:00,2.24173,2.24229,2.24144,2.24144,357599999.0
2005-03-24 18:02:00,2.24128,2.2415,2.24072,2.24116,309300000.0
2005-03-24 18:03:00,2.24125,2.24159,2.24094,2.24129,442500000.0
2005-03-24 18:04:00,2.2413,2.24155,2.24097,2.24114,372000002.0
2005-03-24 18:05:00,2.24137,2.24137,2.24073,2.24083,185100000.0
2005-03-24 18:06:00,2.24083,2.24132,2.24066,2.24094,445899998.0
2005-03-24 18:07:00,2.24094,2.24112,2.24064,2.241,412500000.0
2005-03-24 18:08:00,2.24088,2.24143,2.24082,2.24124,425900000.0
2005-03-24 18:09:00,2.2412,2.24149,2.24065,2.24087,258600000.0
2005-03-24 18:10:00,2.24112,2.24152,2.24105,2.24117,311400000.0
2005-03-24 18:11:00,2.24105,2.24152,2.24094,2.24141,228500000.0
2005-03-24 18:12:00,2.24161,2.2421,2.2414,2.2421,189200001.0
2005-03-24 18:13:00,2.24202,2.24213,2.24123,2.24131,157800000.0
2005-03-24 18:14:00,2.24146,2.24193,2.24111,2.24138,360900001.0
2005-03-24 18:15:00,2.2414,2.24184,2.24139,2.24168,316199999.0
2005-03-24 18:16:00,2.24167,2.24171,2.24131,2.24131,359300001.0
2005-03-24 18:17:00,2.24147,2.24155,2.24122,2.24136,234300001.0
2005-03-24 18:18:00,2.24173,2.24204,2.24148,2.24173,191900001.0
2005-03-24 18:19:00,2.2418,2.24233,2.24176,2.24187,273300001.0
2005-03-24 18:20:00,2.24178,2.24217,2.24154,2.24204,140100000.0
2005-03-24 18:21:00,2.24186,2.24201,2.24159,2.24174,219500000.0
2005-03-24 18:22:00,2.24194,2.24213,2.24157,2.24193,250800000.0
2005-03-24 18:23:00,2.24194,2.24209,2.24141,2.24187,389900000.0
2005-03-24 18:24:00,2.24173,2.24189,2.24143,2.24185,302799999.0
2005-03-24 18:25:00,2.24184,2.24185,2.24127,2.24156,277400000.0
2005-03-24 18:26:00,2.24152,2.2418,2.24112,2.24112,312300000.0
2005-03-24 18:27:00,2.24113,2.2417,2.24113,2.24164,293800000.0
2005-03-24 18:28:00,2.24183,2.24246,2.24159,2.24196,228200000.0
2005-03-24 18:29:00,2.24203,2.24211,2.24147,2.24166,232000000.0
2005-03-24 18:30:00,2.2415,2.24193,2.24137,2.24147,265200000.0
2005-03-24 18:31:00,2.24147,2.24157,2.24104,2.2412,193300000.0
2005-03-24 18:32:00,2.24076,2.24094,2.24045,2.24067,155300000.0
2005-03-24 18:33:00,2.24081,2.24082,2.24041,2.24076,359300000.0
2005-03-24 18:34:00,2.241,2.24137,2.24066,2.2411,371100000.0
2005-03-24 18:35:00,2.24117,2.24118,2.24049,2.24072,194499999.0
2005-03-24 18:36:00,2.24068,2.24101,2.24048,2.24097,83000000.0
2005-03-24 18:37:00,2.24115,2.24151,2.24068,2.24104,101200000.0
2005-03-24 18:38:00,2.24102,2.24167,2.24099,2.24145,98600001.0
2005-03-24 18:39:00,2.24133,2.24168,2.24112,2.24129,164700000.0
2005-03-24 18:40:00,2.24157,2.24187,2.24129,2.24184,253100000.0
2005-03-24 18:41:00,2.24183,2.24216,2.24158,2.24185,150100000.0
2005-03-24 18:42:00,2.24206,2.24276,2.24189,2.24271,89800000.0
2005-03-24 18:43:00,2.24272,2.24272,2.24233,2.24268,63900000.0
2005-03-24 18:44:00,2.24272,2.24314,2.24248,2.24262,106400000.0
2005-03-24 18:45:00,2.24266,2.24287,2.24246,2.24274,66100000.0
2005-03-24 18:46:00,2.24258,2.24279,2.2425,2.24257,29000000.0
2005-03-24 18:47:00,2.24263,2.24263,2.24233,2.2426,39800000.0
2005-03-24 18:48:00,2.24241,2.2427,2.24229,2.2427,104300000.0
2005-03-24 18:49:00,2.24278,2.24308,2.24268,2.24307,38500000.0
2005-03-24 18:50:00,2.24265,2.24299,2.24254,2.24281,38900000.0
2005-03-24 18:51:00,2.24246,2.24289,2.24246,2.24278,164400000.0
2005-03-24 18:52:00,2.24256,2.24292,2.24256,2.24279,179900000.0
2005-03-24 18:53:00,2.24287,2.24307,2.2426,2.2426,128700000.0
2005-03-24 18:54:00,2.24272,2.24293,2.24247,2.24293,96200000.0
2005-03-24 18:55:00,2.24292,2.24313,2.2428,2.24303,185900000.0
2005-03-24 18:56:00,2.24308,2.24344,2.24289,2.24324,54200000.0
2005-03-24 18:57:00,2.24318,2.24367,2.24315,2.24352,68300000.0
2005-03-24 18:58:00,2.24344,2.24367,2.24305,2.24314,199600000.0
2005-03-24 18:59:00,2.24317,2.24356,2.24306,2.24333,190500000.0
2005-03-24 19:00:00,2.24342,2.24403,2.24318,2.24403,102500000.0
2005-03-24 19:01:00,2.24414,2.24427,2.24388,2.24422,33800000.0
2005-03-24 19:02:00,2.24405,2.24423,2.24362,2.2437,148800000.0
2005-03-24 19:03:00,2.24366,2.24377,2.24318,2.24318,72000000.0
2005-03-24 19:04:00,2.24319,2.24323,2.24266,2.24266,26900000.0
2005-03-24 19:05:00,2.24274,2.24299,2.24263,2.24269,61400000.0
2005-03-24 19:06:00,2.24262,2.24287,2.24225,2.24234,289599999.0
2005-03-24 19:07:00,2.24217,2.24288,2.24212,2.2424,131400000.0
2005-03-24 19:08:00,2.24247,2.24277,2.24223,2.24263,167300000.0
2005-03-24 19:09:00,2.24258,2.2428,2.24238,2.24238,128400001.0
2005-03-24 19:10:00,2.24245,2.24247,2.24167,2.24167,94400000.0
2005-03-24 19:11:00,2.24172,2.24215,2.24149,2.24186,60500000.0
2005-03-24 19:12:00,2.24187,2.24222,2.24178,2.24222,43900000.0
2005-03-24 19:13:00,2.24218,2.24225,2.24179,2.24198,137900001.0
2005-03-24 19:14:00,2.2422,2.2422,2.24171,2.24181,96900000.0
2005-03-24 19:15:00,2.24174,2.24239,2.2416,2.24195,112200000.0
2005-03-24 19:16:00,2.24245,2.24249,2.2418,2.24185,29700000.0
2005-03-24 19:17:00,2.24202,2.24229,2.24167,2.24201,91200000.0
2005-03-24 19:18:00,2.24211,2.24233,2.24186,2.24228,92800000.0
2005-03-24 19:19:00,2.2421,2.24231,2.24171,2.24171,85400000.0
2005-03-24 19:20:00,2.24183,2.24188,2.2413,2.24134,127100000.0
2005-03-24 19:21:00,2.24158,2.24181,2.24124,2.24152,126700000.0
2005-03-24 19:22:00,2.24141,2.24173,2.24126,2.24137,43200000.0
2005-03-24 19:23:00,2.24147,2.24167,2.24131,2.24132,152300000.0
2005-03-24 19:24:00,2.24144,2.24212,2.24129,2.24212,79500000.0
2005-03-24 19:25:00,2.24185,2.24206,2.24157,2.24206,76700000.0
2005-03-24 19:26:00,2.24178,2.24195,2.24157,2.24172,134200000.0
2005-03-24 19:27:00,2.24181,2.24193,2.24164,2.24169,179200001.0
2005-03-24 19:28:00,2.24156,2.24169,2.24124,2.24124,78800000.0
2005-03-24 19:29:00,2.24119,2.24161,2.24118,2.24152,133300000.0
2005-03-24 19:30:00,2.24147,2.24181,2.24125,2.24177,176300001.0
2005-03-24 19:31:00,2.24169,2.24202,2.24155,2.24185,49000000.0
2005-03-24 19:32:00,2.2418,2.24231,2.2418,2.2421,124100000.0
2005-03-24 19:33:00,2.24211,2.24223,2.24195,2.24216,80799999.0
2005-03-24 19:34:00,2.2422,2.24222,2.24172,2.24176,96600000.0
2005-03-24 19:35:00,2.2417,2.24194,2.24164,2.24193,90900000.0
2005-03-24 19:36:00,2.24181,2.24189,2.24158,2.24158,162099998.0
2005-03-24 19:37:00,2.24149,2.2417,2.24144,2.24147,46300001.0
2005-03-24 19:38:00,2.24137,2.2416,2.24132,2.24135,18600000.0
2005-03-24 19:39:00,2.24128,2.24141,2.24094,2.24114,64000000.0
2005-03-24 19:40:00,2.24094,2.24094,2.24066,2.24084,111900000.0
2005-03-24 19:41:00,2.24099,2.24105,2.24068,2.24086,79500000.0
2005-03-24 19:42:00,2.241,2.24102,2.24046,2.24077,79700000.0
2005-03-24 19:43:00,2.24092,2.24104,2.24074,2.24091,30200000.0
2005-03-24 19:44:00,2.24081,2.24125,2.2405,2.24066,87199999.0
2005-03-24 19:45:00,2.24042,2.24048,2.24023,2.24024,54800000.0
2005-03-24 19:46:00,2.24086,2.24115,2.24042,2.24098,106200001.0
2005-03-24 19:47:00,2.24066,2.2408,2.24051,2.24079,53200000.0
2005-03-24 19:48:00,2.24074,2.24118,2.2407,2.24118,64100000.0
2005-03-24 19:49:00,2.24064,2.24088,2.24034,2.24056,100300000.0
2005-03-24 19:50:00,2.24073,2.24127,2.24061,2.24127,52700000.0
2005-03-24 19:51:00,2.24123,2.24163,2.24114,2.24163,117000000.0
2005-03-24 19:52:00,2.24118,2.24142,2.24106,2.24122,61500000.0
2005-03-24 19:53:00,2.24126,2.2416,2.24119,2.24156,32700000.0
2005-03-24 19:54:00,2.24138,2.24138,2.24106,2.24106,58300000.0
2005-03-24 19:55:00,2.24136,2.24167,2.24124,2.24161,30500000.0
2005-03-24 19:56:00,2.242,2.24215,2.2419,2.24214,67500000.0
2005-03-24 19:57:00,2.24205,2.2423,2.24174,2.24223,97900000.0
2005-03-24 19:58:00,2.24228,2.24228,2.24197,2.24197,120900000.0
2005-03-24 19:59:00,2.24202,2.24247,2.24199,2.24229,128800000.0
2005-03-24 20:00:00,2.24244,2.24294,2.24244,2.24294,69800000.0
2005-03-24 20:01:00,2.2429,2.24331,2.24263,2.24323,93700000.0
2005-03-24 20:02:00,2.24291,2.24316,2.24287,2.24287,46900000.0
2005-03-24 20:03:00,2.24273,2.24286,2.24269,2.24286,13100000.0
2005-03-24 20:04:00,2.24309,2.24335,2.24297,2.24329,18100000.0
2005-03-24 20:05:00,2.24318,2.24318,2.24293,2.24293,28700000.0
2005-03-24 20:06:00,2.24285,2.24307,2.2428,2.24289,38800000.0
2005-03-24 20:07:00,2.24282,2.24315,2.24243,2.24315,38800000.0
2005-03-24 20:08:00,2.24311,2.24322,2.24289,2.24305,111100000.0
2005-03-24 20:09:00,2.24303,2.24303,2.2429,2.24291,32000000.0
2005-03-24 20:10:00,2.24297,2.24307,2.24297,2.24303,28000000.0
2005-03-24 20:11:00,2.24301,2.24314,2.2426,2.24299,53500000.0
2005-03-24 20:12:00,2.24295,2.24313,2.24287,2.24291,168200000.0
2005-03-24 20:13:00,2.24285,2.24298,2.24266,2.2428,149900000.0
2005-03-24 20:14:00,2.24272,2.24305,2.24263,2.24302,80000000.0
2005-03-24 20:15:00,2.24296,2.2431,2.24254,2.24277,231800000.0
2005-03-24 20:16:00,2.24271,2.24303,2.24271,2.24295,129900000.0
2005-03-24 20:17:00,2.24295,2.24309,2.24284,2.24309,29200000.0
2005-03-24 20:18:00,2.24319,2.24322,2.24268,2.24302,54000000.0
2005-03-24 20:19:00,2.24288,2.2431,2.24256,2.24296,152200000.0
2005-03-24 20:20:00,2.24272,2.24319,2.24258,2.24319,234700000.0
2005-03-24 20:21:00,2.24283,2.24318,2.24269,2.24318,82300000.0
2005-03-24 20:22:00,2.24305,2.24314,2.24279,2.24279,105100000.0
2005-03-24 20:23:00,2.24278,2.2431,2.24264,2.24293,151700000.0
2005-03-24 20:24:00,2.24304,2.2433,2.24292,2.2433,38400000.0
2005-03-24 20:25:00,2.24318,2.24363,2.24303,2.24337,137100000.0
2005-03-24 20:26:00,2.24366,2.24366,2.24305,2.24318,148400000.0
2005-03-24 20:27:00,2.24318,2.24328,2.24242,2.24287,113800000.0
2005-03-24 20:28:00,2.24283,2.24309,2.24257,2.24263,207300000.0
2005-03-24 20:29:00,2.24264,2.24319,2.24251,2.2428,163800000.0
2005-03-24 20:30:00,2.24284,2.24316,2.2427,2.24308,325400001.0
2005-03-24 20:31:00,2.24277,2.24313,2.2427,2.24305,211200000.0
2005-03-24 20:32:00,2.24305,2.2434,2.24257,2.24312,369900000.0
2005-03-24 20:33:00,2.24301,2.24347,2.24295,2.24319,96300000.0
2005-03-24 20:34:00,2.24313,2.24357,2.24313,2.2434,70200000.0
2005-03-24 20:35:00,2.24354,2.24371,2.24335,2.24361,50700000.0
2005-03-24 20:36:00,2.2434,2.24347,2.24295,2.24325,45500000.0
2005-03-24 20:37:00,2.24298,2.24317,2.24274,2.24301,144100000.0
2005-03-24 20:38:00,2.24325,2.24381,2.24309,2.24319,169000000.0
2005-03-24 20:39:00,2.24317,2.24324,2.24282,2.243,134600000.0
2005-03-24 20:40:00,2.24308,2.24328,2.24288,2.243,145400000.0
2005-03-24 20:41:00,2.24288,2.24305,2.24252,2.24261,115700000.0
2005-03-24 20:42:00,2.24261,2.24316,2.24244,2.2431,54300000.0
2005-03-24 20:43:00,2.24312,2.24329,2.24281,2.24311,94900000.0
2005-03-24 20:44:00,2.24325,2.24335,2.24287,2.24328,169500000.0
2005-03-24 20:45:00,2.2432,2.24335,2.24286,2.24314,68600000.0
2005-03-24 20:46:00,2.24291,2.24313,2.24287,2.2429,16200000.0
2005-03-24 20:47:00,2.24293,2.24293,2.24267,2.2428,140600000.0
2005-03-24 20:48:00,2.24252,2.24285,2.24243,2.24243,207200000.0
2005-03-24 20:49:00,2.24286,2.24296,2.24243,2.24243,129500000.0
2005-03-24 20:50:00,2.24289,2.24309,2.24262,2.24267,210200000.0
2005-03-24 20:51:00,2.24279,2.24294,2.24254,2.24294,109400000.0
2005-03-24 20:52:00,2.24314,2.24318,2.24262,2.24287,134200000.0
2005-03-24 20:53:00,2.2429,2.2433,2.24287,2.24306,256100000.0
2005-03-24 20:54:00,2.24308,2.24314,2.24288,2.24292,121600000.0
2005-03-24 20:55:00,2.24293,2.2431,2.24293,2.2431,41200000.0
2005-03-24 20:56:00,2.24299,2.24319,2.24276,2.24294,238800000.0
2005-03-24 20:57:00,2.24299,2.24329,2.24288,2.24315,349100000.0
2005-03-24 20:58:00,2.24312,2.24338,2.24302,2.24331,191300000.0
2005-03-24 20:59:00,2.2433,2.24344,2.24303,2.24326,239100000.0
2005-03-24 21:00:00,2.24323,2.24358,2.24312,2.24332,190700000.0
2005-03-24 21:01:00,2.24341,2.24361,2.24315,2.24322,335100000.0
2005-03-24 21:02:00,2.24339,2.24339,2.24284,2.24312,101100000.0
2005-03-24 21:03:00,2.2431,2.24319,2.24298,2.24299,84100000.0
2005-03-24 21:04:00,2.24305,2.24313,2.24286,2.24311,39700000.0
2005-03-24 21:05:00,2.24331,2.24366,2.24331,2.24352,79900000.0
2005-03-24 21:06:00,2.2434,2.24352,2.24313,2.24315,72900000.0
2005-03-24 21:07:00,2.24309,2.24314,2.24289,2.24289,42300000.0
2005-03-24 21:08:00,2.24311,2.24343,2.24306,2.24343,18200000.0
2005-03-24 21:09:00,2.24302,2.24316,2.24291,2.24316,42600000.0
2005-03-24 21:10:00,2.24312,2.24324,2.24294,2.24324,79000000.0
2005-03-24 21:11:00,2.24295,2.24342,2.24291,2.24342,104600000.0
2005-03-24 21:12:00,2.2434,2.24362,2.24333,2.24352,59800000.0
2005-03-24 21:13:00,2.2435,2.24364,2.2432,2.24325,124300000.0
2005-03-24 21:14:00,2.24361,2.24371,2.24317,2.24371,156500000.0
2005-03-24 21:15:00,2.24364,2.24374,2.24319,2.24355,132000000.0
2005-03-24 21:16:00,2.24357,2.24374,2.24329,2.2437,79100001.0
2005-03-24 21:17:00,2.24387,2.24387,2.24345,2.24372,148400000.0
2005-03-24 21:18:00,2.24379,2.24454,2.24365,2.24454,124800000.0
2005-03-24 21:19:00,2.2444,2.2446,2.24435,2.2444,77300000.0
2005-03-24 21:20:00,2.24443,2.24479,2.24408,2.24457,228600000.0
2005-03-24 21:21:00,2.24478,2.2452,2.24474,2.24518,239200000.0
2005-03-24 21:22:00,2.24512,2.24558,2.24512,2.24538,130000000.0
2005-03-24 21:23:00,2.24541,2.24564,2.24521,2.24554,115000001.0
2005-03-24 21:24:00,2.24543,2.24547,2.24497,2.2452,68800000.0
2005-03-24 21:25:00,2.24504,2.24517,2.24482,2.24512,65600001.0
2005-03-24 21:26:00,2.2449,2.24493,2.24455,2.24493,24800000.0
2005-03-24 21:27:00,2.24492,2.24525,2.24481,2.24525,53700000.0
2005-03-24 21:28:00,2.24522,2.24532,2.24482,2.24482,119800000.0
2005-03-24 21:29:00,2.24475,2.24502,2.24468,2.24491,40200000.0
2005-03-24 21:30:00,2.24506,2.24506,2.24475,2.24487,23200000.0
2005-03-24 21:31:00,2.24485,2.24508,2.24472,2.24498,35600000.0
2005-03-24 21:32:00,2.24518,2.2452,2.24497,2.24497,170500000.0
2005-03-24 21:33:00,2.24472,2.24516,2.24472,2.24482,82100000.0
2005-03-24 21:34:00,2.24493,2.24536,2.24493,2.24527,132700000.0
2005-03-24 21:35:00,2.24542,2.24542,2.24516,2.24516,40800000.0
2005-03-24 21:36:00,2.24514,2.24531,2.24514,2.24529,28900000.0
2005-03-24 21:37:00,2.24542,2.24551,2.24503,2.2451,68400000.0
2005-03-24 21:38:00,2.24497,2.24509,2.24476,2.24505,89200000.0
2005-03-24 21:39:00,2.24524,2.24524,2.24487,2.24492,27900000.0
2005-03-24 21:40:00,2.24518,2.24523,2.24504,2.24522,23400000.0
2005-03-24 21:41:00,2.24514,2.2453,2.24505,2.2453,30900000.0
2005-03-24 21:42:00,2.2454,2.24547,2.24513,2.24547,110700000.0
2005-03-24 21:43:00,2.2454,2.24564,2.24515,2.24518,99400000.0
2005-03-24 21:44:00,2.2453,2.2453,2.24449,2.24453,112900000.0
2005-03-24 21:45:00,2.24483,2.24495,2.24474,2.24487,83599999.0
2005-03-24 21:46:00,2.24498,2.24501,2.24425,2.24501,78300000.0
2005-03-24 21:47:00,2.24492,2.2452,2.24484,2.24493,112700000.0
2005-03-24 21:48:00,2.24507,2.24517,2.24478,2.24505,60800000.0
2005-03-24 21:49:00,2.24523,2.24538,2.24482,2.24525,103200000.0
2005-03-24 21:50:00,2.2454,2.24551,2.24515,2.24515,39300000.0
2005-03-24 21:51:00,2.24505,2.24552,2.24496,2.24543,40500000.0
2005-03-24 21:52:00,2.24546,2.24589,2.24534,2.24553,126600000.0
2005-03-24 21:53:00,2.24555,2.2457,2.24522,2.24544,67500000.0
2005-03-24 21:54:00,2.24554,2.24564,2.24531,2.24531,27400000.0
2005-03-24 21:55:00,2.2455,2.24576,2.24534,2.24556,65200000.0
2005-03-24 21:56:00,2.2456,2.2456,2.24524,2.24529,64300000.0
2005-03-24 21:57:00,2.24532,2.24547,2.24522,2.24532,34800000.0
2005-03-24 21:58:00,2.24584,2.24598,2.24547,2.24555,51700000.0
2005-03-24 21:59:00,2.24553,2.24553,2.24486,2.24507,230899999.0
2005-03-24 22:00:00,2.24495,2.24553,2.24488,2.24535,68700000.0
2005-03-24 22:01:00,2.24526,2.24541,2.24504,2.24533,48100000.0
2005-03-24 22:02:00,2.24534,2.246,2.24534,2.24597,97300000.0
2005-03-24 22:03:00,2.24606,2.24608,2.24577,2.24591,20800000.0
2005-03-24 22:04:00,2.24589,2.24592,2.24561,2.24575,101400000.0
2005-03-24 22:05:00,2.24569,2.24572,2.24551,2.24551,71400000.0
2005-03-24 22:06:00,2.24541,2.24552,2.24528,2.2453,22000000.0
2005-03-24 22:07:00,2.24542,2.24553,2.24531,2.24551,46400000.0
2005-03-24 22:08:00,2.24547,2.24555,2.24502,2.24502,19300000.0
2005-03-24 22:09:00,2.24527,2.24572,2.24527,2.24565,69600000.0
2005-03-24 22:10:00,2.24583,2.24597,2.24583,2.24589,38600000.0
2005-03-24 22:11:00,2.24603,2.24603,2.24569,2.24584,34300000.0
2005-03-24 22:12:00,2.24578,2.24597,2.24568,2.24576,65600000.0
2005-03-24 22:13:00,2.24544,2.24565,2.2453,2.2453,33800000.0
2005-03-24 22:14:00,2.24547,2.24563,2.24542,2.24561,45300000.0
2005-03-24 22:15:00,2.24529,2.24578,2.24504,2.24535,135300000.0
2005-03-24 22:16:00,2.24577,2.246,2.24564,2.24564,144200000.0
2005-03-24 22:17:00,2.24564,2.2459,2.24535,2.24535,27100000.0
2005-03-24 22:18:00,2.24589,2.24602,2.24553,2.24565,44100000.0
2005-03-24 22:19:00,2.24583,2.24598,2.24574,2.24588,46300000.0
2005-03-24 22:20:00,2.24585,2.24595,2.24582,2.24595,17000000.0
2005-03-24 22:21:00,2.24588,2.24622,2.24569,2.24622,49800000.0
2005-03-24 22:22:00,2.24612,2.24612,2.24572,2.24596,103000000.0
2005-03-24 22:23:00,2.24602,2.24602,2.24562,2.24602,75300000.0
2005-03-24 22:24:00,2.2454,2.24608,2.2454,2.24606,31000000.0
2005-03-24 22:25:00,2.24587,2.24598,2.24558,2.24592,44300000.0
2005-03-24 22:26:00,2.246,2.246,2.24575,2.24575,16100000.0
2005-03-24 22:27:00,2.2458,2.24598,2.24567,2.24574,30500000.0
2005-03-24 22:28:00,2.24593,2.24616,2.24586,2.24604,18200000.0
2005-03-24 22:29:00,2.24605,2.24605,2.24561,2.24569,117100000.0
2005-03-24 22:30:00,2.24564,2.24598,2.24554,2.24579,85800000.0
2005-03-24 22:31:00,2.24585,2.24588,2.24549,2.24567,41700000.0
2005-03-24 22:32:00,2.24559,2.24585,2.24551,2.24572,38600000.0
2005-03-24 22:33:00,2.24563,2.24583,2.24544,2.24545,62000000.0
2005-03-24 22:34:00,2.24542,2.24561,2.24537,2.2455,91100000.0
2005-03-24 22:35:00,2.24546,2.24569,2.24528,2.24541,54900000.0
2005-03-24 22:36:00,2.24546,2.24583,2.24531,2.24583,37900000.0
2005-03-24 22:37:00,2.24568,2.24598,2.24557,2.24572,38600000.0
2005-03-24 22:38:00,2.24614,2.24624,2.24572,2.24615,32400000.0
2005-03-24 22:39:00,2.24619,2.24619,2.24563,2.24578,39700000.0
2005-03-24 22:40:00,2.24599,2.24626,2.24544,2.24544,57100000.0
2005-03-24 22:41:00,2.24568,2.24582,2.24533,2.24533,51700000.0
2005-03-24 22:42:00,2.24571,2.24578,2.24545,2.24561,49800000.0
2005-03-24 22:43:00,2.24547,2.24569,2.2452,2.24553,103300000.0
2005-03-24 22:44:00,2.24537,2.24569,2.24512,2.24546,59800000.0
2005-03-24 22:45:00,2.24545,2.24547,2.2451,2.2452,54300000.0
2005-03-24 22:46:00,2.24544,2.2456,2.24529,2.24529,77900000.0
2005-03-24 22:47:00,2.24558,2.24566,2.24536,2.24558,68900001.0
2005-03-24 22:48:00,2.24563,2.24587,2.24529,2.24531,75700000.0
2005-03-24 22:49:00,2.2457,2.24593,2.24525,2.24525,48400000.0
2005-03-24 22:50:00,2.2456,2.24577,2.2456,2.24561,24800000.0
2005-03-24 22:51:00,2.24551,2.24567,2.24539,2.24541,96200001.0
2005-03-24 22:52:00,2.24528,2.24548,2.24513,2.24547,58100000.0
2005-03-24 22:53:00,2.24517,2.24555,2.24509,2.24514,36000000.0
2005-03-24 22:54:00,2.2445,2.24542,2.2445,2.24542,31100000.0
2005-03-24 22:55:00,2.24537,2.24537,2.24485,2.24485,32100000.0
2005-03-24 22:56:00,2.24568,2.24569,2.24532,2.24569,40100000.0
2005-03-24 22:57:00,2.24555,2.24569,2.24525,2.24566,28500000.0
2005-03-24 22:58:00,2.24564,2.24572,2.24542,2.24545,25500000.0
2005-03-24 22:59:00,2.24563,2.24569,2.24541,2.24569,31200000.0
2005-03-24 23:00:00,2.24494,2.24574,2.24494,2.24569,38700000.0
2005-03-24 23:01:00,2.24592,2.24592,2.24527,2.24568,60500000.0
2005-03-24 23:02:00,2.24561,2.24561,2.24505,2.24524,48500000.0
2005-03-24 23:03:00,2.24527,2.2455,2.24516,2.2453,40300000.0
2005-03-24 23:04:00,2.24562,2.24577,2.24553,2.24553,21300000.0
2005-03-24 23:05:00,2.24551,2.24578,2.24544,2.24559,36000000.0
2005-03-24 23:06:00,2.24539,2.24556,2.2452,2.2452,18400000.0
2005-03-24 23:07:00,2.2455,2.24585,2.24539,2.24555,40300000.0
2005-03-24 23:08:00,2.24555,2.24589,2.24545,2.24572,22400000.0
2005-03-24 23:09:00,2.24597,2.24597,2.24544,2.24544,51300000.0
2005-03-24 23:10:00,2.24557,2.24589,2.24557,2.24585,39500000.0
2005-03-24 23:11:00,2.24581,2.2459,2.24539,2.24548,37900000.0
2005-03-24 23:12:00,2.24543,2.24566,2.24543,2.24558,39400000.0
2005-03-24 23:13:00,2.24562,2.24563,2.24528,2.2453,31900000.0
2005-03-24 23:14:00,2.24539,2.24551,2.24522,2.24522,31500000.0
2005-03-24 23:15:00,2.24514,2.24528,2.24498,2.24528,9800000.0
2005-03-24 23:16:00,2.24527,2.24537,2.245,2.24518,46100000.0
2005-03-24 23:17:00,2.24531,2.24548,2.24494,2.24494,12300000.0
2005-03-24 23:18:00,2.24551,2.24556,2.24491,2.24491,29300000.0
2005-03-24 23:19:00,2.24505,2.24528,2.245,2.245,37700000.0
2005-03-24 23:20:00,2.24518,2.24538,2.245,2.24517,25600000.0
2005-03-24 23:21:00,2.24512,2.24539,2.24512,2.24532,41200000.0
2005-03-24 23:22:00,2.24494,2.24519,2.24468,2.2449,27400000.0
2005-03-24 23:23:00,2.24539,2.24548,2.2449,2.24523,25700000.0
2005-03-24 23:24:00,2.24546,2.24546,2.24517,2.24523,19600000.0
2005-03-24 23:25:00,2.24501,2.24517,2.24468,2.2451,36800000.0
2005-03-24 23:26:00,2.24486,2.24504,2.24457,2.24457,44200000.0
2005-03-24 23:27:00,2.24504,2.24538,2.24501,2.24518,49700000.0
2005-03-24 23:28:00,2.24501,2.24544,2.24496,2.24527,27200000.0
2005-03-24 23:29:00,2.24481,2.24542,2.24481,2.24525,51700000.0
2005-03-24 23:30:00,2.24526,2.24552,2.245,2.24529,39800000.0
2005-03-24 23:31:00,2.24524,2.24537,2.24499,2.24537,39100000.0
2005-03-24 23:32:00,2.24497,2.24536,2.24497,2.24536,15200000.0
2005-03-24 23:33:00,2.24524,2.24562,2.24522,2.24531,36000000.0
2005-03-24 23:34:00,2.24522,2.24531,2.2449,2.24527,61400000.0
2005-03-24 23:35:00,2.2449,2.24544,2.2449,2.24512,53500000.0
2005-03-24 23:36:00,2.24524,2.24547,2.24512,2.24534,39700000.0
2005-03-24 23:37:00,2.24519,2.24572,2.24519,2.2455,53500000.0
2005-03-24 23:38:00,2.24523,2.24548,2.24518,2.24534,50400000.0
2005-03-24 23:39:00,2.24486,2.24523,2.24486,2.2451,30400000.0
2005-03-24 23:40:00,2.24515,2.24545,2.24508,2.24545,30100000.0
2005-03-24 23:41:00,2.24539,2.24539,2.24485,2.24519,35000000.0
2005-03-24 23:42:00,2.24537,2.24537,2.24479,2.24479,25500000.0
2005-03-24 23:43:00,2.24534,2.2456,2.2452,2.24522,35100000.0
2005-03-24 23:44:00,2.24548,2.24576,2.24548,2.24549,29600000.0
2005-03-24 23:45:00,2.24518,2.24532,2.24506,2.24523,57600000.0
2005-03-24 23:46:00,2.24561,2.24571,2.24505,2.24571,46000000.0
2005-03-24 23:47:00,2.24514,2.24547,2.24511,2.24525,21500000.0
2005-03-24 23:48:00,2.24544,2.24553,2.245,2.245,29900000.0
2005-03-24 23:49:00,2.24523,2.24574,2.24523,2.24574,22400000.0
2005-03-24 23:50:00,2.24577,2.24582,2.24526,2.24526,15600000.0
2005-03-24 23:51:00,2.24582,2.24585,2.24548,2.24581,35800000.0
2005-03-24 23:52:00,2.24559,2.24566,2.24551,2.24551,15800000.0
2005-03-24 23:53:00,2.24541,2.24576,2.24541,2.24564,49700000.0
2005-03-24 23:54:00,2.24541,2.24567,2.24541,2.2455,29600000.0
2005-03-24 23:55:00,2.24515,2.24538,2.24502,2.24531,27500000.0
2005-03-24 23:56:00,2.24526,2.24542,2.24508,2.24531,34600000.0
2005-03-24 23:57:00,2.24538,2.2454,2.24516,2.2454,37200000.0
2005-03-24 23:58:00,2.24552,2.24563,2.24515,2.24515,21200000.0
2005-03-24 23:59:00,2.24531,2.24532,2.2452,2.24528,22900000.0
2005-03-25 00:00:00,2.24506,2.24512,2.24482,2.2449,37700000.0
2005-03-25 00:01:00,2.24497,2.24515,2.24456,2.24456,30400000.0
2005-03-25 00:02:00,2.24401,2.24459,2.24401,2.24423,61600000.0
2005-03-25 00:03:00,2.24434,2.24451,2.24434,2.24451,11800000.0
2005-03-25 00:04:00,2.24466,2.24466,2.24424,2.24424,14400000.0
2005-03-25 00:05:00,2.24426,2.24446,2.24418,2.24446,25900000.0
2005-03-25 00:06:00,2.24448,2.24464,2.24427,2.24456,18400000.0
2005-03-25 00:07:00,2.24441,2.24479,2.24425,2.24464,21500000.0
2005-03-25 00:08:00,2.24463,2.24464,2.24408,2.24412,43300000.0
2005-03-25 00:09:00,2.24458,2.24458,2.24384,2.24386,44900000.0
2005-03-25 00:10:00,2.24417,2.24417,2.24383,2.24406,50800001.0
2005-03-25 00:11:00,2.2442,2.24471,2.2442,2.24424,34100000.0
2005-03-25 00:12:00,2.24472,2.24482,2.24441,2.24452,39200000.0
2005-03-25 00:13:00,2.24482,2.24482,2.24384,2.24384,20800000.0
2005-03-25 00:14:00,2.2443,2.2443,2.24396,2.24396,20300000.0
2005-03-25 00:15:00,2.24426,2.24453,2.24394,2.24453,26600000.0
2005-03-25 00:16:00,2.24436,2.24447,2.24411,2.24413,47800000.0
2005-03-25 00:17:00,2.24415,2.24427,2.24371,2.24371,29000000.0
2005-03-25 00:18:00,2.24387,2.2441,2.24371,2.24377,37200000.0
2005-03-25 00:19:00,2.24382,2.24408,2.24371,2.24373,49000000.0
2005-03-25 00:20:00,2.24414,2.24421,2.24388,2.24418,35400000.0
2005-03-25 00:21:00,2.24437,2.24443,2.24398,2.24404,30300000.0
2005-03-25 00:22:00,2.24403,2.24435,2.244,2.24423,52200000.0
2005-03-25 00:23:00,2.2439,2.24433,2.24381,2.24419,49100000.0
2005-03-25 00:24:00,2.2445,2.2445,2.2439,2.2443,46700001.0
2005-03-25 00:25:00,2.24416,2.24479,2.24402,2.24479,12000000.0
2005-03-25 00:26:00,2.24447,2.24486,2.24442,2.24445,48800000.0
2005-03-25 00:27:00,2.24394,2.24445,2.24394,2.24425,28600000.0
2005-03-25 00:28:00,2.24442,2.24442,2.24394,2.24421,41100000.0
2005-03-25 00:29:00,2.24452,2.24452,2.24414,2.24421,61900000.0
2005-03-25 00:30:00,2.24391,2.24437,2.24391,2.24429,40600000.0
2005-03-25 00:31:00,2.24434,2.24434,2.24422,2.24425,30300000.0
2005-03-25 00:32:00,2.24412,2.24434,2.24412,2.24417,32700000.0
2005-03-25 00:33:00,2.24425,2.24435,2.24407,2.24425,34700000.0
2005-03-25 00:34:00,2.24404,2.24436,2.24399,2.24431,43100000.0
2005-03-25 00:35:00,2.24454,2.24488,2.24451,2.24454,34000000.0
2005-03-25 00:36:00,2.24441,2.24441,2.24412,2.24413,26000000.0
2005-03-25 00:37:00,2.24454,2.24454,2.24424,2.24424,24800000.0
2005-03-25 00:38:00,2.24458,2.24473,2.244,2.24473,41900000.0
2005-03-25 00:39:00,2.24398,2.24463,2.24387,2.24463,18000000.0
2005-03-25 00:40:00,2.24434,2.24449,2.24421,2.24435,47900000.0
2005-03-25 00:41:00,2.24403,2.24449,2.24388,2.24449,24700000.0
2005-03-25 00:42:00,2.24424,2.24438,2.24407,2.24423,23200000.0
2005-03-25 00:43:00,2.24438,2.24468,2.24438,2.24449,41400000.0
2005-03-25 00:44:00,2.24437,2.24493,2.24427,2.24493,44200000.0
2005-03-25 00:45:00,2.2441,2.24444,2.24396,2.24442,28300000.0
2005-03-25 00:46:00,2.24448,2.2446,2.2441,2.2441,35400000.0
2005-03-25 00:47:00,2.24372,2.24428,2.24372,2.24428,28400000.0
2005-03-25 00:48:00,2.24395,2.24407,2.2437,2.24403,41700000.0
2005-03-25 00:49:00,2.2439,2.24449,2.24369,2.24438,25200000.0
2005-03-25 00:50:00,2.24381,2.24439,2.2438,2.24439,41300000.0
2005-03-25 00:51:00,2.24443,2.24443,2.24376,2.24423,47800000.0
2005-03-25 00:52:00,2.24412,2.24412,2.24355,2.2437,41700000.0
2005-03-25 00:53:00,2.2442,2.2442,2.24367,2.24408,34600000.0
2005-03-25 00:54:00,2.24406,2.24408,2.24388,2.24401,38200000.0
2005-03-25 00:55:00,2.24423,2.24423,2.24381,2.24419,26900000.0
2005-03-25 00:56:00,2.24421,2.24429,2.24379,2.24416,25600000.0
2005-03-25 00:57:00,2.24425,2.24443,2.24412,2.24443,42200000.0
2005-03-25 00:58:00,2.24467,2.24467,2.24385,2.24385,18000000.0
2005-03-25 00:59:00,2.24431,2.24449,2.24405,2.24449,21900000.0
2005-03-25 01:00:00,2.24488,2.24488,2.24458,2.24488,30900000.0
2005-03-25 01:01:00,2.24449,2.24498,2.24444,2.24498,19900000.0
2005-03-25 01:02:00,2.24474,2.24494,2.24466,2.24466,23000000.0
2005-03-25 01:03:00,2.24479,2.24479,2.24427,2.2443,33100000.0
2005-03-25 01:04:00,2.24441,2.24459,2.24428,2.24449,19200000.0
2005-03-25 01:05:00,2.24455,2.24486,2.24455,2.24486,29700000.0
2005-03-25 01:06:00,2.24484,2.24545,2.24484,2.24545,33300000.0
2005-03-25 01:07:00,2.24527,2.24556,2.24509,2.24555,26200000.0
2005-03-25 01:08:00,2.24542,2.24543,2.24479,2.24479,39200000.0
2005-03-25 01:09:00,2.24471,2.24502,2.2446,2.2446,42999999.0
2005-03-25 01:10:00,2.2446,2.24478,2.2445,2.24472,53200000.0
2005-03-25 01:11:00,2.24443,2.24483,2.24443,2.24476,15600000.0
2005-03-25 01:12:00,2.2446,2.24487,2.24448,2.24459,22900000.0
2005-03-25 01:13:00,2.24449,2.24492,2.24443,2.24472,37100000.0
2005-03-25 01:14:00,2.24465,2.24471,2.24443,2.24443,32500000.0
2005-03-25 01:15:00,2.24472,2.24483,2.24449,2.24453,54900001.0
2005-03-25 01:16:00,2.2445,2.24497,2.24443,2.24469,36300000.0
2005-03-25 01:17:00,2.24427,2.24453,2.24413,2.24413,48400000.0
2005-03-25 01:18:00,2.24452,2.24452,2.24409,2.24443,32600000.0
2005-03-25 01:19:00,2.24427,2.24454,2.24409,2.24436,36100000.0
2005-03-25 01:20:00,2.24411,2.24431,2.24401,2.24428,35000000.0
2005-03-25 01:21:00,2.24391,2.24444,2.24391,2.24444,18400000.0
2005-03-25 01:22:00,2.24434,2.24459,2.24422,2.24424,49700000.0
2005-03-25 01:23:00,2.24399,2.24408,2.24372,2.24372,46400000.0
2005-03-25 01:24:00,2.24404,2.24423,2.24379,2.24423,40400000.0
2005-03-25 01:25:00,2.24403,2.24415,2.24365,2.24415,42600000.0
2005-03-25 01:26:00,2.24437,2.24446,2.2441,2.24426,53700000.0
2005-03-25 01:27:00,2.24421,2.24469,2.24408,2.2443,30700000.0
2005-03-25 01:28:00,2.24447,2.24459,2.24429,2.24446,56400000.0
2005-03-25 01:29:00,2.24427,2.24459,2.24427,2.24457,23200000.0
2005-03-25 01:30:00,2.24424,2.24464,2.24399,2.244,24600000.0
2005-03-25 01:31:00,2.24413,2.2443,2.24392,2.2441,60000000.0
2005-03-25 01:32:00,2.24462,2.24469,2.24419,2.24419,37600000.0
2005-03-25 01:33:00,2.24463,2.24463,2.24443,2.2445,47600000.0
2005-03-25 01:34:00,2.24444,2.24457,2.24423,2.24429,38500000.0
2005-03-25 01:35:00,2.24425,2.24432,2.24415,2.24417,26200000.0
2005-03-25 01:36:00,2.24442,2.24458,2.24417,2.24417,27600000.0
2005-03-25 01:37:00,2.24416,2.24444,2.24407,2.24411,36400000.0
2005-03-25 01:38:00,2.24403,2.24423,2.24391,2.2441,31400000.0
2005-03-25 01:39:00,2.24436,2.2445,2.24375,2.24375,37200000.0
2005-03-25 01:40:00,2.24392,2.24442,2.24392,2.24414,26400000.0
2005-03-25 01:41:00,2.24432,2.24452,2.24418,2.24452,45100000.0
2005-03-25 01:42:00,2.24446,2.24482,2.24446,2.24468,23500000.0
2005-03-25 01:43:00,2.2448,2.2448,2.24448,2.24455,33600000.0
2005-03-25 01:44:00,2.2445,2.24491,2.2445,2.24491,14900000.0
2005-03-25 01:45:00,2.24511,2.24516,2.24467,2.24503,33600000.0
2005-03-25 01:46:00,2.2453,2.24584,2.2453,2.24584,32300000.0
2005-03-25 01:47:00,2.24618,2.24639,2.24579,2.24579,23600000.0
2005-03-25 01:48:00,2.24621,2.24629,2.24598,2.2461,39100000.0
2005-03-25 01:49:00,2.24614,2.2464,2.24596,2.2464,42400000.0
2005-03-25 01:50:00,2.24654,2.24655,2.24618,2.24626,53000000.0
2005-03-25 01:51:00,2.24647,2.24665,2.24645,2.24645,21800000.0
2005-03-25 01:52:00,2.24616,2.2466,2.24616,2.24647,35500000.0
2005-03-25 01:53:00,2.24641,2.24696,2.24639,2.24676,39800000.0
2005-03-25 01:54:00,2.24653,2.24687,2.24653,2.24668,64600000.0
2005-03-25 01:55:00,2.24643,2.24661,2.24641,2.24641,50900000.0
2005-03-25 01:56:00,2.24621,2.24644,2.24621,2.24621,25500000.0
2005-03-25 01:57:00,2.24646,2.24653,2.24631,2.24645,34400000.0
2005-03-25 01:58:00,2.24639,2.24648,2.24629,2.24629,42900000.0
2005-03-25 01:59:00,2.24625,2.24647,2.24598,2.24604,43700000.0
2005-03-25 02:00:00,2.24604,2.24609,2.24549,2.24549,59700000.0
2005-03-25 02:01:00,2.24607,2.24624,2.24585,2.24607,29200000.0
2005-03-25 02:02:00,2.24607,2.24607,2.24563,2.24569,41100000.0
2005-03-25 02:03:00,2.24631,2.24631,2.24595,2.24612,49400000.0
2005-03-25 02:04:00,2.24609,2.24609,2.24575,2.24609,58800000.0
2005-03-25 02:05:00,2.24629,2.24633,2.2457,2.24633,68400000.0
2005-03-25 02:06:00,2.24613,2.2464,2.24604,2.24628,21600000.0
2005-03-25 02:07:00,2.24634,2.24634,2.24599,2.24627,39300000.0
2005-03-25 02:08:00,2.24592,2.24592,2.24563,2.24571,24200000.0
2005-03-25 02:09:00,2.2457,2.24582,2.24556,2.24568,32900000.0
2005-03-25 02:10:00,2.24578,2.24585,2.24555,2.24572,46400000.0
2005-03-25 02:11:00,2.24579,2.24596,2.24536,2.24536,31000000.0
2005-03-25 02:12:00,2.24551,2.24575,2.24535,2.24561,46500000.0
2005-03-25 02:13:00,2.2458,2.2458,2.24542,2.24547,21100000.0
2005-03-25 02:14:00,2.24545,2.24557,2.24518,2.2455,38400000.0
2005-03-25 02:15:00,2.24549,2.24598,2.24533,2.24598,25800000.0
2005-03-25 02:16:00,2.24571,2.24578,2.24559,2.24559,25900000.0
2005-03-25 02:17:00,2.24574,2.24601,2.24574,2.24601,29100000.0
2005-03-25 02:18:00,2.24561,2.24614,2.24561,2.24601,38800000.0
2005-03-25 02:19:00,2.24572,2.24604,2.24572,2.24574,20400000.0
2005-03-25 02:20:00,2.24577,2.24577,2.24542,2.24561,23300000.0
2005-03-25 02:21:00,2.24569,2.24575,2.2454,2.2454,22300000.0
2005-03-25 02:22:00,2.24554,2.24598,2.24513,2.24598,32600000.0
2005-03-25 02:23:00,2.24573,2.24575,2.24533,2.24533,49900000.0
2005-03-25 02:24:00,2.24554,2.24554,2.24507,2.24515,63800000.0
2005-03-25 02:25:00,2.24565,2.24565,2.24512,2.24539,26400000.0
2005-03-25 02:26:00,2.2455,2.24561,2.24542,2.24552,43300000.0
2005-03-25 02:27:00,2.24549,2.24556,2.24549,2.24556,4800000.0
2005-03-25 02:28:00,2.24557,2.24557,2.24501,2.24502,11100000.0
2005-03-25 02:29:00,2.24513,2.24528,2.24497,2.24497,43500000.0
2005-03-25 02:30:00,2.24513,2.24525,2.24497,2.24497,36400000.0
2005-03-25 02:31:00,2.2451,2.24531,2.24471,2.24528,47600000.0
2005-03-25 02:32:00,2.24539,2.24556,2.24492,2.24492,19000000.0
2005-03-25 02:33:00,2.24498,2.24582,2.24498,2.24566,41400000.0
2005-03-25 02:34:00,2.246,2.246,2.24561,2.24561,31700000.0
2005-03-25 02:35:00,2.24542,2.2458,2.24512,2.24576,46899999.0
2005-03-25 02:36:00,2.24577,2.24577,2.24519,2.2454,34600000.0
2005-03-25 02:37:00,2.24526,2.24564,2.24526,2.24562,17400000.0
2005-03-25 02:38:00,2.24496,2.24593,2.24496,2.24574,25500000.0
2005-03-25 02:39:00,2.24545,2.24564,2.2448,2.2448,23300000.0
2005-03-25 02:40:00,2.24497,2.24541,2.24497,2.24538,34300000.0
2005-03-25 02:41:00,2.24542,2.24557,2.24524,2.24534,31600000.0
2005-03-25 02:42:00,2.24545,2.24547,2.24529,2.24532,57300000.0
2005-03-25 02:43:00,2.24529,2.24547,2.24516,2.24525,32000000.0
2005-03-25 02:44:00,2.24562,2.24572,2.24548,2.24548,24400000.0
2005-03-25 02:45:00,2.24539,2.24559,2.24536,2.24555,33900000.0
2005-03-25 02:46:00,2.24527,2.24527,2.24508,2.24508,23700000.0
2005-03-25 02:47:00,2.24567,2.24567,2.24503,2.24558,26600000.0
2005-03-25 02:48:00,2.24539,2.24551,2.24476,2.24476,29000000.0
2005-03-25 02:49:00,2.24497,2.2452,2.24497,2.24497,28500000.0
2005-03-25 02:50:00,2.2452,2.2452,2.24483,2.24483,23400000.0
2005-03-25 02:51:00,2.24519,2.24561,2.24502,2.24561,21000000.0
2005-03-25 02:52:00,2.24543,2.24555,2.24498,2.24539,36900000.0
2005-03-25 02:53:00,2.24579,2.24579,2.24488,2.24488,27000000.0
2005-03-25 02:54:00,2.24529,2.24546,2.24519,2.24532,36300000.0
2005-03-25 02:55:00,2.24547,2.24561,2.24521,2.2455,34500000.0
2005-03-25 02:56:00,2.24539,2.24581,2.24514,2.24581,24600000.0
2005-03-25 02:57:00,2.24594,2.24594,2.2453,2.24562,35200000.0
2005-03-25 02:58:00,2.24554,2.24575,2.24502,2.24502,21300000.0
2005-03-25 02:59:00,2.24566,2.24582,2.24566,2.24577,20800000.0
2005-03-25 03:00:00,2.24557,2.24611,2.24551,2.24594,32600000.0
2005-03-25 03:01:00,2.24578,2.24591,2.24565,2.24587,37400000.0
2005-03-25 03:02:00,2.24587,2.24593,2.24516,2.24516,34400000.0
2005-03-25 03:03:00,2.24583,2.24583,2.24513,2.24513,36100000.0
2005-03-25 03:04:00,2.24524,2.24533,2.24487,2.24507,34800000.0
2005-03-25 03:05:00,2.24573,2.24598,2.24522,2.24522,25300000.0
2005-03-25 03:06:00,2.24541,2.24584,2.24538,2.24565,18600000.0
2005-03-25 03:07:00,2.24579,2.24603,2.24566,2.24566,43000000.0
2005-03-25 03:08:00,2.24537,2.24564,2.24519,2.2456,42900000.0
2005-03-25 03:09:00,2.24562,2.24578,2.24558,2.24573,44800000.0
2005-03-25 03:10:00,2.24596,2.24617,2.24568,2.24601,25800000.0
2005-03-25 03:11:00,2.24587,2.24626,2.24587,2.24617,30000000.0
2005-03-25 03:12:00,2.24624,2.24632,2.24606,2.24619,46500000.0
2005-03-25 03:13:00,2.24635,2.24658,2.24619,2.2462,50100000.0
2005-03-25 03:14:00,2.24632,2.24632,2.24572,2.24572,29500000.0
2005-03-25 03:15:00,2.24559,2.24591,2.24559,2.24572,27500000.0
2005-03-25 03:16:00,2.24565,2.24596,2.24565,2.24584,43700000.0
2005-03-25 03:17:00,2.24581,2.24599,2.24571,2.24599,37800000.0
2005-03-25 03:18:00,2.24606,2.24606,2.2457,2.2457,22300000.0
2005-03-25 03:19:00,2.24551,2.24551,2.24523,2.24546,30400000.0
2005-03-25 03:20:00,2.24552,2.24591,2.24535,2.24543,40700000.0
2005-03-25 03:21:00,2.24567,2.2463,2.24567,2.24623,39700000.0
2005-03-25 03:22:00,2.2457,2.24603,2.2457,2.24586,46300000.0
2005-03-25 03:23:00,2.24536,2.246,2.24536,2.24584,32500000.0
2005-03-25 03:24:00,2.24569,2.24592,2.24533,2.24586,50700000.0
2005-03-25 03:25:00,2.24587,2.24587,2.24538,2.24547,32800000.0
2005-03-25 03:26:00,2.24531,2.24581,2.24531,2.24581,24700000.0
2005-03-25 03:27:00,2.24547,2.24547,2.24528,2.24528,13200000.0
2005-03-25 03:28:00,2.24515,2.24517,2.2448,2.2449,47000000.0
2005-03-25 03:29:00,2.2451,2.24549,2.2451,2.24532,30300000.0
2005-03-25 03:30:00,2.24512,2.24524,2.24484,2.24515,30000000.0
2005-03-25 03:31:00,2.24511,2.24517,2.24482,2.24485,25500000.0
2005-03-25 03:32:00,2.24531,2.24543,2.24501,2.24501,28900000.0
2005-03-25 03:33:00,2.24538,2.24538,2.24512,2.2452,28200000.0
2005-03-25 03:34:00,2.24497,2.24502,2.24476,2.24498,28800000.0
2005-03-25 03:35:00,2.24504,2.24504,2.24445,2.24447,41500000.0
2005-03-25 03:36:00,2.24441,2.24499,2.24441,2.24463,45600000.0
2005-03-25 03:37:00,2.24473,2.2449,2.24469,2.2449,42400000.0
2005-03-25 03:38:00,2.24509,2.24512,2.24498,2.2451,45600000.0
2005-03-25 03:39:00,2.24484,2.24499,2.24462,2.2448,34200000.0
2005-03-25 03:40:00,2.24479,2.24498,2.24466,2.24466,23000000.0
2005-03-25 03:41:00,2.24513,2.24513,2.24471,2.24484,37000000.0
2005-03-25 03:42:00,2.24475,2.24481,2.24464,2.24466,34300000.0
2005-03-25 03:43:00,2.2451,2.2451,2.24461,2.24461,17600000.0
2005-03-25 03:44:00,2.24506,2.24506,2.24451,2.24475,36400000.0
2005-03-25 03:45:00,2.24484,2.24501,2.24458,2.24458,18800000.0
2005-03-25 03:46:00,2.24477,2.24512,2.24472,2.2448,53300000.0
2005-03-25 03:47:00,2.24451,2.24475,2.24432,2.24475,24600000.0
2005-03-25 03:48:00,2.24453,2.24505,2.24451,2.24505,20600000.0
2005-03-25 03:49:00,2.24497,2.24514,2.2448,2.24514,30500000.0
2005-03-25 03:50:00,2.2456,2.24563,2.24528,2.24548,74000001.0
2005-03-25 03:51:00,2.24569,2.24569,2.24508,2.24527,37900000.0
2005-03-25 03:52:00,2.24554,2.24557,2.24541,2.24541,25000000.0
2005-03-25 03:53:00,2.24533,2.24557,2.24533,2.24547,32900000.0
2005-03-25 03:54:00,2.24558,2.24582,2.24522,2.24522,21300000.0
2005-03-25 03:55:00,2.24528,2.24539,2.24521,2.24539,12800000.0
2005-03-25 03:56:00,2.24535,2.24555,2.24505,2.24552,47400000.0
2005-03-25 03:57:00,2.24555,2.24567,2.24555,2.24563,30900000.0
2005-03-25 03:58:00,2.24555,2.2458,2.24546,2.2458,31000000.0
2005-03-25 03:59:00,2.24575,2.24582,2.24542,2.24582,47400000.0
2005-03-25 04:00:00,2.24552,2.24568,2.24534,2.24552,34700000.0
2005-03-25 04:01:00,2.24579,2.24579,2.24538,2.24545,35300000.0
2005-03-25 04:02:00,2.24531,2.24536,2.24489,2.24501,38400000.0
2005-03-25 04:03:00,2.24499,2.24543,2.24499,2.24534,27100000.0
2005-03-25 04:04:00,2.24577,2.24578,2.24493,2.24493,43700000.0
2005-03-25 04:05:00,2.24493,2.24568,2.24493,2.24568,17200000.0
2005-03-25 04:06:00,2.24559,2.24559,2.24482,2.2451,25200000.0
2005-03-25 04:07:00,2.24562,2.24562,2.24513,2.24532,42100000.0
2005-03-25 04:08:00,2.24548,2.24548,2.24525,2.24531,18400000.0
2005-03-25 04:09:00,2.24504,2.24561,2.24502,2.24561,18300000.0
2005-03-25 04:10:00,2.24547,2.24588,2.2454,2.24569,40300000.0
2005-03-25 04:11:00,2.24574,2.24574,2.24564,2.24564,24000000.0
2005-03-25 04:12:00,2.24564,2.24567,2.24519,2.24567,27400000.0
2005-03-25 04:13:00,2.24578,2.24586,2.24541,2.24541,21000000.0
2005-03-25 04:14:00,2.24568,2.24598,2.24565,2.24578,32200000.0
2005-03-25 04:15:00,2.2456,2.24592,2.2456,2.24586,33000000.0
2005-03-25 04:16:00,2.24604,2.24604,2.24568,2.24586,29300000.0
2005-03-25 04:17:00,2.24607,2.24629,2.24598,2.24607,41700000.0
2005-03-25 04:18:00,2.24633,2.24633,2.24592,2.24592,19200000.0
2005-03-25 04:19:00,2.24655,2.24655,2.24642,2.24642,9200000.0
2005-03-25 04:20:00,2.24623,2.24625,2.24604,2.24604,62100000.0
2005-03-25 04:21:00,2.24625,2.24625,2.24598,2.24604,30200000.0
2005-03-25 04:22:00,2.24634,2.2464,2.24592,2.24592,35399999.0
2005-03-25 04:23:00,2.24632,2.24649,2.24604,2.24604,42600001.0
2005-03-25 04:24:00,2.24594,2.24631,2.24569,2.24569,49900000.0
2005-03-25 04:25:00,2.24599,2.24604,2.24549,2.24549,39700000.0
2005-03-25 04:26:00,2.24592,2.24602,2.24557,2.24557,21600000.0
2005-03-25 04:27:00,2.24591,2.24591,2.2447,2.24479,16400000.0
2005-03-25 04:28:00,2.24537,2.24561,2.24537,2.24546,28600000.0
2005-03-25 04:29:00,2.24583,2.24588,2.24544,2.24588,20100000.0
2005-03-25 04:30:00,2.24592,2.24599,2.24542,2.24577,28700000.0
2005-03-25 04:31:00,2.24577,2.24612,2.24577,2.24594,24700000.0
2005-03-25 04:32:00,2.2461,2.24611,2.24587,2.24587,27800000.0
2005-03-25 04:33:00,2.24614,2.24614,2.24581,2.24594,18200000.0
2005-03-25 04:34:00,2.24586,2.24586,2.24551,2.24568,39400000.0
2005-03-25 04:35:00,2.24554,2.24578,2.24526,2.24578,19200000.0
2005-03-25 04:36:00,2.24577,2.24582,2.24546,2.24546,23800000.0
2005-03-25 04:37:00,2.2457,2.2459,2.24558,2.24581,34300000.0
2005-03-25 04:38:00,2.24533,2.24551,2.24488,2.24551,37500001.0
2005-03-25 04:39:00,2.24528,2.2456,2.24507,2.24541,36100001.0
2005-03-25 04:40:00,2.24487,2.24511,2.24455,2.24476,30200000.0
2005-03-25 04:41:00,2.24462,2.24523,2.24462,2.24517,26000000.0
2005-03-25 04:42:00,2.24482,2.24515,2.24479,2.24484,32000000.0
2005-03-25 04:43:00,2.24536,2.24536,2.24444,2.24444,31100000.0
2005-03-25 04:44:00,2.24473,2.24506,2.24462,2.24462,53200000.0
2005-03-25 04:45:00,2.24512,2.24514,2.24494,2.24514,22200000.0
2005-03-25 04:46:00,2.24484,2.24495,2.24464,2.24473,22800000.0
2005-03-25 04:47:00,2.24475,2.24497,2.24475,2.2448,34700000.0
2005-03-25 04:48:00,2.24418,2.24516,2.24418,2.24509,20300000.0
2005-03-25 04:49:00,2.24546,2.24546,2.24506,2.24506,32600000.0
2005-03-25 04:50:00,2.24497,2.24514,2.2449,2.2449,41100000.0
2005-03-25 04:51:00,2.24529,2.24529,2.2448,2.24503,47600000.0
2005-03-25 04:52:00,2.24515,2.24515,2.24454,2.24473,18000000.0
2005-03-25 04:53:00,2.24462,2.24537,2.24462,2.24537,17800000.0
2005-03-25 04:54:00,2.24507,2.24524,2.24474,2.24517,31400000.0
2005-03-25 04:55:00,2.24531,2.24545,2.24488,2.24545,35000000.0
2005-03-25 04:56:00,2.24535,2.2454,2.24504,2.2454,23100000.0
2005-03-25 04:57:00,2.24506,2.24548,2.24497,2.24548,40500000.0
2005-03-25 04:58:00,2.24517,2.24517,2.24484,2.24495,27500000.0
2005-03-25 04:59:00,2.24555,2.24555,2.24553,2.24553,4800000.0
2005-03-25 05:00:00,2.24466,2.24556,2.24458,2.24556,21000000.0
2005-03-25 05:01:00,2.2455,2.2455,2.24473,2.24473,18800000.0
2005-03-25 05:02:00,2.24536,2.24544,2.24512,2.24519,59100000.0
2005-03-25 05:03:00,2.2453,2.2453,2.24506,2.24517,24100000.0
2005-03-25 05:04:00,2.24502,2.24524,2.24495,2.24524,31500000.0
2005-03-25 05:05:00,2.24497,2.2455,2.24497,2.24549,22200000.0
2005-03-25 05:06:00,2.24559,2.24559,2.24518,2.24518,30800000.0
2005-03-25 05:07:00,2.24578,2.24578,2.24517,2.24517,22900000.0
2005-03-25 05:08:00,2.24566,2.24566,2.24504,2.24504,21400000.0
2005-03-25 05:09:00,2.24579,2.24584,2.24559,2.24559,33600000.0
2005-03-25 05:10:00,2.24529,2.24543,2.24508,2.24513,39400000.0
2005-03-25 05:11:00,2.24551,2.24551,2.24515,2.24544,16200000.0
2005-03-25 05:12:00,2.24523,2.24535,2.24498,2.24529,48700000.0
2005-03-25 05:13:00,2.24523,2.24552,2.24506,2.24552,28700000.0
2005-03-25 05:14:00,2.24537,2.24588,2.24537,2.24588,24900000.0
2005-03-25 05:15:00,2.24562,2.24562,2.24519,2.24528,43800000.0
2005-03-25 05:16:00,2.24518,2.24531,2.24507,2.24519,37500000.0
2005-03-25 05:17:00,2.24549,2.24549,2.24498,2.24523,37300000.0
2005-03-25 05:18:00,2.24493,2.24498,2.24456,2.24491,25900000.0
2005-03-25 05:19:00,2.24462,2.24533,2.24442,2.24533,36200000.0
2005-03-25 05:20:00,2.24535,2.24535,2.24467,2.24467,29000000.0
2005-03-25 05:21:00,2.24469,2.24547,2.24469,2.24475,43200000.0
2005-03-25 05:22:00,2.24527,2.24544,2.24496,2.24496,17600000.0
2005-03-25 05:23:00,2.24482,2.24557,2.2448,2.24557,42500000.0
2005-03-25 05:24:00,2.24527,2.24532,2.24466,2.24466,38700000.0
2005-03-25 05:25:00,2.24528,2.24528,2.245,2.245,20400000.0
2005-03-25 05:26:00,2.24583,2.2459,2.24499,2.24499,33200000.0
2005-03-25 05:27:00,2.24553,2.24553,2.24467,2.24489,28200000.0
2005-03-25 05:28:00,2.24552,2.24552,2.24518,2.24518,25700000.0
2005-03-25 05:29:00,2.24528,2.24552,2.24489,2.24489,41200000.0
2005-03-25 05:30:00,2.24522,2.24542,2.24519,2.24519,38999998.0
2005-03-25 05:31:00,2.24511,2.24518,2.24486,2.24518,17000000.0
2005-03-25 05:32:00,2.24522,2.24535,2.2452,2.2452,25100000.0
2005-03-25 05:33:00,2.24528,2.24541,2.24478,2.24478,17000000.0
2005-03-25 05:34:00,2.24508,2.24512,2.24458,2.2446,35900000.0
2005-03-25 05:35:00,2.245,2.24553,2.245,2.24553,28800000.0
2005-03-25 05:36:00,2.24522,2.24536,2.2449,2.24509,27300000.0
2005-03-25 05:37:00,2.24499,2.2454,2.24473,2.2454,26200000.0
2005-03-25 05:38:00,2.2449,2.24537,2.24474,2.24534,27200000.0
2005-03-25 05:39:00,2.24539,2.24547,2.24492,2.24523,27600000.0
2005-03-25 05:40:00,2.24496,2.24542,2.24496,2.24518,32600000.0
2005-03-25 05:41:00,2.24532,2.24537,2.24461,2.24524,54700000.0
2005-03-25 05:42:00,2.24511,2.24524,2.24491,2.24491,51100000.0
2005-03-25 05:43:00,2.24493,2.24517,2.24493,2.24505,25600000.0
2005-03-25 05:44:00,2.24505,2.24531,2.24489,2.24529,29500000.0
2005-03-25 05:45:00,2.24555,2.24559,2.24473,2.24473,31500001.0
2005-03-25 05:46:00,2.24525,2.24525,2.24492,2.24506,16700000.0
2005-03-25 05:47:00,2.24545,2.24545,2.2451,2.24524,18500000.0
2005-03-25 05:48:00,2.24431,2.24517,2.24431,2.24492,30500000.0
2005-03-25 05:49:00,2.24465,2.24479,2.24435,2.24457,24600000.0
2005-03-25 05:50:00,2.24444,2.24493,2.24444,2.24484,14500000.0
2005-03-25 05:51:00,2.24474,2.24475,2.24406,2.24406,30300000.0
2005-03-25 05:52:00,2.24472,2.24482,2.24454,2.24466,20400000.0
2005-03-25 05:53:00,2.2444,2.24472,2.24421,2.24421,46600000.0
2005-03-25 05:54:00,2.24477,2.24486,2.24419,2.24419,31200000.0
2005-03-25 05:55:00,2.24498,2.24498,2.24466,2.24479,45300000.0
2005-03-25 05:56:00,2.24495,2.24498,2.24459,2.24474,52000000.0
2005-03-25 05:57:00,2.24484,2.24515,2.2447,2.2447,36400000.0
2005-03-25 05:58:00,2.24461,2.24503,2.24461,2.24471,35900000.0
2005-03-25 05:59:00,2.2445,2.24458,2.24433,2.24458,31700000.0
2005-03-25 06:00:00,2.24454,2.24481,2.24451,2.24461,25500000.0
2005-03-25 06:01:00,2.24476,2.24476,2.24444,2.24444,12000000.0
2005-03-25 06:02:00,2.24462,2.24476,2.24459,2.2446,39100000.0
2005-03-25 06:03:00,2.24505,2.24505,2.24431,2.24431,24800000.0
2005-03-25 06:04:00,2.24458,2.24494,2.24444,2.24483,62400000.0
2005-03-25 06:05:00,2.24473,2.24477,2.2443,2.24432,39600000.0
2005-03-25 06:06:00,2.24482,2.24489,2.24435,2.24471,39100000.0
2005-03-25 06:07:00,2.2447,2.2449,2.24467,2.24473,36500000.0
2005-03-25 06:08:00,2.24456,2.24498,2.24431,2.24482,29200000.0
2005-03-25 06:09:00,2.24486,2.24501,2.24461,2.24488,29400000.0
2005-03-25 06:10:00,2.2445,2.24509,2.2445,2.24502,39000000.0
2005-03-25 06:11:00,2.24492,2.24524,2.24427,2.24427,44700000.0
2005-03-25 06:12:00,2.24459,2.24505,2.24442,2.24505,30400000.0
2005-03-25 06:13:00,2.24503,2.24503,2.24479,2.24492,14800000.0
2005-03-25 06:14:00,2.24481,2.24481,2.24422,2.24422,14400000.0
2005-03-25 06:15:00,2.24508,2.24516,2.24433,2.24433,32500000.0
2005-03-25 06:16:00,2.24449,2.2448,2.24409,2.2448,13800000.0
2005-03-25 06:17:00,2.24525,2.24525,2.24453,2.24478,38800000.0
2005-03-25 06:18:00,2.2451,2.2451,2.24417,2.24504,47500000.0
2005-03-25 06:19:00,2.24497,2.24497,2.24455,2.24458,14700000.0
2005-03-25 06:20:00,2.24447,2.24494,2.24423,2.24459,45800000.0
2005-03-25 06:21:00,2.2446,2.24498,2.24451,2.24455,40500000.0
2005-03-25 06:22:00,2.24453,2.24472,2.2443,2.24468,24500000.0
2005-03-25 06:23:00,2.24487,2.24487,2.24415,2.24435,31600000.0
2005-03-25 06:24:00,2.24459,2.24478,2.24452,2.24457,39500000.0
2005-03-25 06:25:00,2.24466,2.24471,2.24432,2.24432,34600000.0
2005-03-25 06:26:00,2.2447,2.24484,2.24446,2.2447,33200000.0
2005-03-25 06:27:00,2.24455,2.24459,2.244,2.244,31400000.0
2005-03-25 06:28:00,2.24461,2.24486,2.24448,2.24486,21500000.0
2005-03-25 06:29:00,2.24426,2.24494,2.24426,2.24464,41500000.0
2005-03-25 06:30:00,2.24483,2.24488,2.2445,2.2445,35000000.0
2005-03-25 06:31:00,2.24466,2.24476,2.24444,2.24459,41200000.0
2005-03-25 06:32:00,2.2444,2.24471,2.24401,2.24401,32300000.0
2005-03-25 06:33:00,2.2441,2.24466,2.2441,2.24453,22900000.0
2005-03-25 06:34:00,2.24469,2.24502,2.24454,2.24493,50600000.0
2005-03-25 06:35:00,2.2441,2.24488,2.24409,2.24488,17600000.0
2005-03-25 06:36:00,2.24469,2.24477,2.24461,2.24477,25300000.0
2005-03-25 06:37:00,2.24473,2.2449,2.24446,2.24467,29000000.0
2005-03-25 06:38:00,2.24484,2.24484,2.24433,2.24455,47600000.0
2005-03-25 06:39:00,2.24467,2.24495,2.24435,2.24495,45600000.0
2005-03-25 06:40:00,2.24459,2.24491,2.24459,2.24491,29300000.0
2005-03-25 06:41:00,2.24473,2.24488,2.24463,2.24482,59300000.0
2005-03-25 06:42:00,2.24512,2.24512,2.24466,2.24508,43700000.0
2005-03-25 06:43:00,2.24511,2.24511,2.24481,2.24487,13100000.0
2005-03-25 06:44:00,2.2447,2.24507,2.24456,2.24507,33300000.0
2005-03-25 06:45:00,2.24435,2.24512,2.24435,2.24512,26400000.0
2005-03-25 06:46:00,2.24481,2.24507,2.24466,2.24485,23600000.0
2005-03-25 06:47:00,2.24494,2.24495,2.24461,2.24486,41200000.0
2005-03-25 06:48:00,2.24499,2.24502,2.24433,2.24437,41100000.0
2005-03-25 06:49:00,2.24443,2.24454,2.24417,2.24438,37400000.0
2005-03-25 06:50:00,2.24405,2.24454,2.24394,2.24444,51700000.0
2005-03-25 06:51:00,2.24489,2.24493,2.24447,2.24447,26900000.0
2005-03-25 06:52:00,2.24477,2.24477,2.24442,2.24446,49000000.0
2005-03-25 06:53:00,2.24453,2.24483,2.24444,2.24469,35200000.0
2005-03-25 06:54:00,2.24477,2.24477,2.24412,2.24412,32700000.0
2005-03-25 06:55:00,2.2444,2.24455,2.24406,2.24406,32400000.0
2005-03-25 06:56:00,2.24462,2.24462,2.24435,2.24445,37100000.0
2005-03-25 06:57:00,2.24428,2.24448,2.24419,2.24419,33200000.0
2005-03-25 06:58:00,2.24411,2.24426,2.24359,2.24404,48300000.0
2005-03-25 06:59:00,2.24403,2.24427,2.2439,2.24415,35400000.0
2005-03-25 07:00:00,2.24417,2.24448,2.24396,2.24423,25400000.0
2005-03-25 07:01:00,2.24416,2.24448,2.24401,2.24431,71900000.0
2005-03-25 07:02:00,2.24422,2.24447,2.24417,2.24447,33300000.0
2005-03-25 07:03:00,2.24422,2.24422,2.24343,2.24376,37300000.0
2005-03-25 07:04:00,2.24407,2.24428,2.24391,2.24397,35300000.0
2005-03-25 07:05:00,2.24403,2.24449,2.24388,2.24447,48100000.0
2005-03-25 07:06:00,2.24443,2.24443,2.24387,2.24421,32800000.0
2005-03-25 07:07:00,2.24397,2.24419,2.24376,2.24377,31200000.0
2005-03-25 07:08:00,2.2442,2.2442,2.24343,2.2439,23100000.0
2005-03-25 07:09:00,2.24418,2.24423,2.2437,2.24423,20200000.0
2005-03-25 07:10:00,2.24394,2.24426,2.2439,2.24419,27300000.0
2005-03-25 07:11:00,2.24397,2.244,2.24387,2.24394,22400000.0
2005-03-25 07:12:00,2.24417,2.24421,2.24398,2.24408,45499999.0
2005-03-25 07:13:00,2.24384,2.24398,2.24329,2.24393,54000000.0
2005-03-25 07:14:00,2.24335,2.24393,2.24331,2.24393,32800000.0
2005-03-25 07:15:00,2.24415,2.24415,2.24345,2.24376,37500000.0
2005-03-25 07:16:00,2.2434,2.24426,2.2434,2.24402,15700000.0
2005-03-25 07:17:00,2.24439,2.24439,2.24382,2.24408,34900000.0
2005-03-25 07:18:00,2.2444,2.2444,2.24359,2.24391,42400000.0
2005-03-25 07:19:00,2.24357,2.24401,2.24345,2.24401,50800000.0
2005-03-25 07:20:00,2.24396,2.24438,2.24382,2.24429,41400000.0
2005-03-25 07:21:00,2.24348,2.24401,2.24348,2.24401,18200000.0
2005-03-25 07:22:00,2.24422,2.24445,2.24408,2.24445,14400000.0
2005-03-25 07:23:00,2.24424,2.24424,2.2432,2.2432,27700000.0
2005-03-25 07:24:00,2.24358,2.24405,2.2434,2.24372,36800000.0
2005-03-25 07:25:00,2.24369,2.24444,2.24369,2.24444,45500001.0
2005-03-25 07:26:00,2.24427,2.24428,2.2435,2.2435,38500000.0
2005-03-25 07:27:00,2.24424,2.24424,2.24392,2.24408,17500000.0
2005-03-25 07:28:00,2.24405,2.24433,2.24392,2.24412,25900000.0
2005-03-25 07:29:00,2.24426,2.24428,2.24374,2.24416,44100000.0
2005-03-25 07:30:00,2.24429,2.24429,2.24397,2.24397,34600000.0
2005-03-25 07:31:00,2.24407,2.24436,2.24407,2.24426,30700000.0
2005-03-25 07:32:00,2.24444,2.24444,2.24389,2.24429,52000000.0
2005-03-25 07:33:00,2.2442,2.24432,2.24414,2.2443,43700000.0
2005-03-25 07:34:00,2.24418,2.24423,2.24324,2.24341,48200000.0
2005-03-25 07:35:00,2.24362,2.24396,2.24362,2.24394,25400000.0
2005-03-25 07:36:00,2.24406,2.24417,2.24378,2.24397,39300000.0
2005-03-25 07:37:00,2.24412,2.24417,2.24388,2.244,36500000.0
2005-03-25 07:38:00,2.24413,2.24424,2.24369,2.24369,33000000.0
2005-03-25 07:39:00,2.24365,2.2441,2.24363,2.24363,21100000.0
2005-03-25 07:40:00,2.24364,2.24366,2.24254,2.24254,23400000.0
2005-03-25 07:41:00,2.2435,2.24419,2.2435,2.24419,29600000.0
2005-03-25 07:42:00,2.24391,2.24419,2.24361,2.24419,19000000.0
2005-03-25 07:43:00,2.24407,2.24418,2.24398,2.24412,40100000.0
2005-03-25 07:44:00,2.24425,2.24425,2.24393,2.24421,26500000.0
2005-03-25 07:45:00,2.24402,2.24402,2.24356,2.24373,45600000.0
2005-03-25 07:46:00,2.24427,2.24428,2.2438,2.24428,50899999.0
2005-03-25 07:47:00,2.24392,2.24398,2.24365,2.24378,50100000.0
2005-03-25 07:48:00,2.24377,2.24406,2.24356,2.24356,29300001.0
2005-03-25 07:49:00,2.24382,2.24392,2.24341,2.24383,45200000.0
2005-03-25 07:50:00,2.24395,2.24395,2.24305,2.24305,28700000.0
2005-03-25 07:51:00,2.24334,2.24393,2.24334,2.24348,19100000.0
2005-03-25 07:52:00,2.24419,2.24425,2.24358,2.2437,47500000.0
2005-03-25 07:53:00,2.24365,2.24421,2.24358,2.24421,18300000.0
2005-03-25 07:54:00,2.24369,2.24419,2.24366,2.24366,35200000.0
2005-03-25 07:55:00,2.24412,2.24431,2.24402,2.24402,18000000.0
2005-03-25 07:56:00,2.24315,2.24387,2.24315,2.24365,36800000.0
2005-03-25 07:57:00,2.24401,2.24401,2.2431,2.24336,24400000.0
2005-03-25 07:58:00,2.24375,2.24391,2.24363,2.24369,53100000.0
2005-03-25 07:59:00,2.24331,2.24348,2.24306,2.24307,24100000.0
2005-03-25 08:00:00,2.24388,2.24418,2.24377,2.2439,39700000.0
2005-03-25 08:01:00,2.24375,2.24384,2.24303,2.24303,51800000.0
2005-03-25 08:02:00,2.24306,2.24347,2.24306,2.24337,22300000.0
2005-03-25 08:03:00,2.24309,2.2435,2.2429,2.2435,23900000.0
2005-03-25 08:04:00,2.24323,2.24335,2.24264,2.24309,28700000.0
2005-03-25 08:05:00,2.24331,2.24376,2.24331,2.24352,29500000.0
2005-03-25 08:06:00,2.2434,2.2434,2.2428,2.24316,45100000.0
2005-03-25 08:07:00,2.24335,2.24335,2.24282,2.24282,20700000.0
2005-03-25 08:08:00,2.24351,2.24351,2.24288,2.24314,26500000.0
2005-03-25 08:09:00,2.2429,2.24307,2.24259,2.24307,29100000.0
2005-03-25 08:10:00,2.24321,2.24335,2.24301,2.24301,34000000.0
2005-03-25 08:11:00,2.24312,2.24312,2.24253,2.24253,51200000.0
2005-03-25 08:12:00,2.2428,2.2428,2.24223,2.24244,37900000.0
2005-03-25 08:13:00,2.24302,2.24302,2.24186,2.24234,39500000.0
2005-03-25 08:14:00,2.24291,2.24326,2.24278,2.2432,31900000.0
2005-03-25 08:15:00,2.24319,2.2435,2.24316,2.24316,28000000.0
2005-03-25 08:16:00,2.24288,2.24302,2.24263,2.24302,23700000.0
2005-03-25 08:17:00,2.24291,2.24321,2.24285,2.24316,24500000.0
2005-03-25 08:18:00,2.24336,2.24346,2.24307,2.24337,32400000.0
2005-03-25 08:19:00,2.24293,2.24352,2.24274,2.24335,33600000.0
2005-03-25 08:20:00,2.24291,2.24376,2.24276,2.24376,27200000.0
2005-03-25 08:21:00,2.24313,2.24364,2.2428,2.24364,46900000.0
2005-03-25 08:22:00,2.24318,2.24355,2.24318,2.2434,35500000.0
2005-03-25 08:23:00,2.24329,2.24332,2.24312,2.24324,33500000.0
2005-03-25 08:24:00,2.24314,2.24342,2.24294,2.24327,37500000.0
2005-03-25 08:25:00,2.24334,2.24339,2.24319,2.24328,21000000.0
2005-03-25 08:26:00,2.24314,2.24349,2.24314,2.2434,36400000.0
2005-03-25 08:27:00,2.243,2.24363,2.24256,2.24352,30000000.0
2005-03-25 08:28:00,2.24364,2.24378,2.24299,2.24299,37500000.0
2005-03-25 08:29:00,2.24287,2.24355,2.24285,2.24329,23900000.0
2005-03-25 08:30:00,2.24327,2.24357,2.24276,2.2434,25600000.0
2005-03-25 08:31:00,2.24392,2.24392,2.24272,2.243,34100000.0
2005-03-25 08:32:00,2.24315,2.24332,2.24291,2.2432,21400000.0
2005-03-25 08:33:00,2.24361,2.24371,2.2433,2.2433,50000000.0
2005-03-25 08:34:00,2.24312,2.24357,2.24312,2.24338,39500000.0
2005-03-25 08:35:00,2.24347,2.24347,2.24311,2.24313,42400000.0
2005-03-25 08:36:00,2.24291,2.2431,2.2427,2.24281,32900000.0
2005-03-25 08:37:00,2.24269,2.2435,2.24268,2.2435,28200000.0
2005-03-25 08:38:00,2.24285,2.24292,2.2418,2.24182,43000000.0
2005-03-25 08:39:00,2.2421,2.24295,2.24194,2.24295,34200000.0
2005-03-25 08:40:00,2.24269,2.24283,2.24232,2.24283,18300000.0
2005-03-25 08:41:00,2.24291,2.24306,2.24217,2.24256,31000000.0
2005-03-25 08:42:00,2.24278,2.2428,2.24244,2.24246,41200000.0
2005-03-25 08:43:00,2.2425,2.24288,2.2425,2.24288,41300000.0
2005-03-25 08:44:00,2.2425,2.24296,2.24246,2.24289,18500000.0
2005-03-25 08:45:00,2.24305,2.24305,2.24225,2.24291,43600000.0
2005-03-25 08:46:00,2.24308,2.24317,2.24272,2.24272,24500000.0
2005-03-25 08:47:00,2.24315,2.24337,2.24286,2.24334,47900000.0
2005-03-25 08:48:00,2.24293,2.24296,2.24264,2.24264,40300000.0
2005-03-25 08:49:00,2.24297,2.24297,2.24232,2.24247,28200000.0
2005-03-25 08:50:00,2.24283,2.24297,2.24222,2.24249,27600000.0
2005-03-25 08:51:00,2.24282,2.24293,2.24261,2.24277,34600000.0
2005-03-25 08:52:00,2.24305,2.24335,2.24298,2.24323,31500000.0
2005-03-25 08:53:00,2.24309,2.24319,2.24239,2.24245,33700000.0
2005-03-25 08:54:00,2.24249,2.24276,2.24225,2.24225,32500000.0
2005-03-25 08:55:00,2.24264,2.24274,2.24219,2.24219,29400000.0
2005-03-25 08:56:00,2.24262,2.243,2.24257,2.24258,24500000.0
2005-03-25 08:57:00,2.24236,2.2429,2.24236,2.2429,48800000.0
2005-03-25 08:58:00,2.24277,2.24328,2.24253,2.24328,23500000.0
2005-03-25 08:59:00,2.24314,2.2433,2.24279,2.2433,28400000.0
2005-03-25 09:00:00,2.24304,2.24309,2.2425,2.24289,33400000.0
2005-03-25 09:01:00,2.24274,2.24322,2.24274,2.24284,53000000.0
2005-03-25 09:02:00,2.24272,2.24314,2.24252,2.24252,28100000.0
2005-03-25 09:03:00,2.24267,2.24309,2.24262,2.24293,29600000.0
2005-03-25 09:04:00,2.24282,2.24306,2.24246,2.24306,27300000.0
2005-03-25 09:05:00,2.24265,2.24293,2.24265,2.24274,32500000.0
2005-03-25 09:06:00,2.24222,2.24271,2.24222,2.2426,20500000.0
2005-03-25 09:07:00,2.24275,2.24276,2.24113,2.24212,47800000.0
2005-03-25 09:08:00,2.24256,2.24283,2.24244,2.24244,17100000.0
2005-03-25 09:09:00,2.24236,2.24278,2.24236,2.24278,29300000.0
2005-03-25 09:10:00,2.24274,2.24287,2.24243,2.24243,48600001.0
2005-03-25 09:11:00,2.24269,2.24269,2.24232,2.24232,20100000.0
2005-03-25 09:12:00,2.24223,2.24282,2.24211,2.24282,31700000.0
2005-03-25 09:13:00,2.24238,2.24285,2.24238,2.24276,33600000.0
2005-03-25 09:14:00,2.24306,2.24318,2.24277,2.24318,21200000.0
2005-03-25 09:15:00,2.24309,2.2431,2.24272,2.2428,45000000.0
2005-03-25 09:16:00,2.24291,2.24291,2.24259,2.24265,26700000.0
2005-03-25 09:17:00,2.24237,2.24266,2.24237,2.24256,32799999.0
2005-03-25 09:18:00,2.24246,2.24288,2.24236,2.24243,57500000.0
2005-03-25 09:19:00,2.24252,2.24278,2.24234,2.24239,41500000.0
2005-03-25 09:20:00,2.24267,2.24267,2.24225,2.24232,31700000.0
2005-03-25 09:21:00,2.2427,2.2431,2.2427,2.24272,60200000.0
2005-03-25 09:22:00,2.24265,2.24265,2.24223,2.24242,38500000.0
2005-03-25 09:23:00,2.24216,2.24271,2.24207,2.24269,38000000.0
2005-03-25 09:24:00,2.24274,2.24283,2.24236,2.24255,38600000.0
2005-03-25 09:25:00,2.24252,2.24266,2.24225,2.24252,36600000.0
2005-03-25 09:26:00,2.24284,2.24284,2.24227,2.2423,23900000.0
2005-03-25 09:27:00,2.24264,2.24284,2.2422,2.24239,34700000.0
2005-03-25 09:28:00,2.2425,2.2425,2.24201,2.24242,21600000.0
2005-03-25 09:29:00,2.24231,2.24256,2.24204,2.24205,37800000.0
2005-03-25 09:30:00,2.242,2.24243,2.24169,2.24217,45200000.0
2005-03-25 09:31:00,2.24241,2.24241,2.2417,2.24172,18900000.0
2005-03-25 09:32:00,2.24214,2.24218,2.24173,2.24173,56900000.0
2005-03-25 09:33:00,2.24171,2.24221,2.24171,2.24221,45000000.0
2005-03-25 09:34:00,2.24206,2.24235,2.24206,2.24227,27500000.0
2005-03-25 09:35:00,2.24234,2.24239,2.24194,2.24229,41700000.0
2005-03-25 09:36:00,2.2424,2.24242,2.24211,2.24211,35400000.0
2005-03-25 09:37:00,2.24202,2.24279,2.24202,2.24247,29300000.0
2005-03-25 09:38:00,2.24245,2.2431,2.24245,2.24296,15700000.0
2005-03-25 09:39:00,2.24236,2.24256,2.24223,2.24236,61000000.0
2005-03-25 09:40:00,2.24256,2.24292,2.24251,2.24271,35300000.0
2005-03-25 09:41:00,2.24277,2.24284,2.24235,2.24236,32600000.0
2005-03-25 09:42:00,2.2426,2.243,2.2424,2.243,23200000.0
2005-03-25 09:43:00,2.24268,2.24268,2.24226,2.24229,19500000.0
2005-03-25 09:44:00,2.24273,2.24278,2.24243,2.24243,38900000.0
2005-03-25 09:45:00,2.2421,2.24245,2.24202,2.24222,45000000.0
2005-03-25 09:46:00,2.24203,2.24247,2.24203,2.24241,36600000.0
2005-03-25 09:47:00,2.24231,2.24273,2.24223,2.24273,19900000.0
2005-03-25 09:48:00,2.24251,2.2427,2.24234,2.24234,30100000.0
2005-03-25 09:49:00,2.24267,2.24267,2.24232,2.24232,28300000.0
2005-03-25 09:50:00,2.2424,2.24255,2.24202,2.24221,68400000.0
2005-03-25 09:51:00,2.24279,2.24279,2.24237,2.24266,30300000.0
2005-03-25 09:52:00,2.24269,2.24269,2.24201,2.24248,29300000.0
2005-03-25 09:53:00,2.24241,2.24273,2.24238,2.24238,58500000.0
2005-03-25 09:54:00,2.24274,2.24282,2.24257,2.24257,33700000.0
2005-03-25 09:55:00,2.2428,2.2428,2.24209,2.24253,41200000.0
2005-03-25 09:56:00,2.24263,2.24264,2.24196,2.24196,32900000.0
2005-03-25 09:57:00,2.24223,2.24261,2.24221,2.24248,53200000.0
2005-03-25 09:58:00,2.24257,2.24265,2.24214,2.24248,30400000.0
2005-03-25 09:59:00,2.24233,2.24258,2.24203,2.24244,24700000.0
2005-03-25 10:00:00,2.24213,2.24231,2.24213,2.24226,40700000.0
2005-03-25 10:01:00,2.24258,2.24259,2.24204,2.2422,29900000.0
2005-03-25 10:02:00,2.24225,2.24252,2.24207,2.24211,71600000.0
2005-03-25 10:03:00,2.24226,2.24277,2.24216,2.24242,37300000.0
2005-03-25 10:04:00,2.2426,2.24284,2.24227,2.24254,39500000.0
2005-03-25 10:05:00,2.24227,2.24249,2.24207,2.24215,24700000.0
2005-03-25 10:06:00,2.24216,2.24229,2.24183,2.24183,58700000.0
2005-03-25 10:07:00,2.24244,2.24244,2.24204,2.24223,47900000.0
2005-03-25 10:08:00,2.24247,2.24254,2.24217,2.24217,41400000.0
2005-03-25 10:09:00,2.24232,2.24259,2.24207,2.24207,32300000.0
2005-03-25 10:10:00,2.24243,2.24263,2.24224,2.24249,47100000.0
2005-03-25 10:11:00,2.24192,2.24222,2.24147,2.24212,39100000.0
2005-03-25 10:12:00,2.24215,2.24245,2.24211,2.24241,10500000.0
2005-03-25 10:13:00,2.24235,2.2429,2.24235,2.24252,16400000.0
2005-03-25 10:14:00,2.24198,2.24265,2.24198,2.24255,29900000.0
2005-03-25 10:15:00,2.24267,2.24267,2.24235,2.24244,27600000.0
2005-03-25 10:16:00,2.24264,2.24264,2.24219,2.24235,43100000.0
2005-03-25 10:17:00,2.2425,2.24265,2.24221,2.24265,46700000.0
2005-03-25 10:18:00,2.2426,2.2426,2.24226,2.24255,30100000.0
2005-03-25 10:19:00,2.24211,2.24259,2.24182,2.24259,31100000.0
2005-03-25 10:20:00,2.24279,2.2431,2.24232,2.24257,26000000.0
2005-03-25 10:21:00,2.24316,2.24337,2.24254,2.24272,30300000.0
2005-03-25 10:22:00,2.24233,2.24299,2.24233,2.24284,41300000.0
2005-03-25 10:23:00,2.24262,2.24262,2.24191,2.24199,36400000.0
2005-03-25 10:24:00,2.24267,2.24267,2.24191,2.24192,17700000.0
2005-03-25 10:25:00,2.24287,2.24287,2.24197,2.24281,39900000.0
2005-03-25 10:26:00,2.24263,2.24274,2.24238,2.24274,31700000.0
2005-03-25 10:27:00,2.24236,2.24278,2.24236,2.24267,42200000.0
2005-03-25 10:28:00,2.2425,2.24271,2.24223,2.24223,52500000.0
2005-03-25 10:29:00,2.24239,2.24277,2.24211,2.24277,46600000.0
2005-03-25 10:30:00,2.24239,2.24269,2.24213,2.2425,45400000.0
2005-03-25 10:31:00,2.2421,2.24258,2.2421,2.24258,19200000.0
2005-03-25 10:32:00,2.24245,2.2427,2.24222,2.24263,41100000.0
2005-03-25 10:33:00,2.24229,2.24259,2.24229,2.24239,54900000.0
2005-03-25 10:34:00,2.24216,2.24257,2.24216,2.24241,34900000.0
2005-03-25 10:35:00,2.2424,2.2425,2.24215,2.24245,71700000.0
2005-03-25 10:36:00,2.24258,2.24258,2.24202,2.24202,14000000.0
2005-03-25 10:37:00,2.24262,2.2428,2.24235,2.2428,30500000.0
2005-03-25 10:38:00,2.24287,2.24287,2.24234,2.24263,21500000.0
2005-03-25 10:39:00,2.24246,2.24285,2.24238,2.24284,30600000.0
2005-03-25 10:40:00,2.24293,2.24295,2.24264,2.24273,46600000.0
2005-03-25 10:41:00,2.2431,2.24319,2.24285,2.24309,50600001.0
2005-03-25 10:42:00,2.24276,2.24309,2.24267,2.24289,49500000.0
2005-03-25 10:43:00,2.24285,2.24312,2.24214,2.24265,27500000.0
2005-03-25 10:44:00,2.24206,2.24281,2.24206,2.24252,55300000.0
2005-03-25 10:45:00,2.2428,2.24307,2.2426,2.24305,45300000.0
2005-03-25 10:46:00,2.2433,2.2433,2.24306,2.24307,52400000.0
2005-03-25 10:47:00,2.24283,2.24325,2.24273,2.24313,47400000.0
2005-03-25 10:48:00,2.24293,2.2434,2.24281,2.2434,45600000.0
2005-03-25 10:49:00,2.24267,2.24332,2.24267,2.24332,26200000.0
2005-03-25 10:50:00,2.24299,2.24316,2.24272,2.24291,30400000.0
2005-03-25 10:51:00,2.2429,2.24324,2.24273,2.24306,26400000.0
2005-03-25 10:52:00,2.24275,2.24277,2.24252,2.24271,35400000.0
2005-03-25 10:53:00,2.24284,2.2429,2.24226,2.24262,42800000.0
2005-03-25 10:54:00,2.24272,2.24312,2.24255,2.24309,36600000.0
2005-03-25 10:55:00,2.24274,2.24303,2.24268,2.24291,58000000.0
2005-03-25 10:56:00,2.24305,2.24324,2.24282,2.24292,22400000.0
2005-03-25 10:57:00,2.2429,2.24301,2.24267,2.24299,37200000.0
2005-03-25 10:58:00,2.24299,2.24301,2.24247,2.24288,37200000.0
2005-03-25 10:59:00,2.2429,2.24311,2.24276,2.24285,41800000.0
2005-03-25 11:00:00,2.24277,2.24334,2.24277,2.24327,41800000.0
2005-03-25 11:01:00,2.24319,2.24334,2.24307,2.24307,23500000.0
2005-03-25 11:02:00,2.24308,2.24326,2.24293,2.24312,35600000.0
2005-03-25 11:03:00,2.24279,2.24312,2.24279,2.24288,14900000.0
2005-03-25 11:04:00,2.24316,2.24316,2.24279,2.24297,22000000.0
2005-03-25 11:05:00,2.2432,2.24325,2.24267,2.24307,41500000.0
2005-03-25 11:06:00,2.24324,2.2433,2.24303,2.2431,30400000.0
2005-03-25 11:07:00,2.24283,2.24339,2.24283,2.2429,40600000.0
2005-03-25 11:08:00,2.24288,2.24334,2.24288,2.2429,19600000.0
2005-03-25 11:09:00,2.24309,2.24322,2.24282,2.24298,23900000.0
2005-03-25 11:10:00,2.24304,2.24341,2.24248,2.24248,32200000.0
2005-03-25 11:11:00,2.24275,2.24304,2.24271,2.24277,43900000.0
2005-03-25 11:12:00,2.24282,2.24301,2.24233,2.24282,33300000.0
2005-03-25 11:13:00,2.2427,2.24321,2.24253,2.24318,41400000.0
2005-03-25 11:14:00,2.24288,2.24316,2.24259,2.24292,53400000.0
2005-03-25 11:15:00,2.24268,2.2436,2.24255,2.2436,50300000.0
2005-03-25 11:16:00,2.24287,2.24316,2.2425,2.2425,21000000.0
2005-03-25 11:17:00,2.24258,2.24327,2.24258,2.24325,21700000.0
2005-03-25 11:18:00,2.24329,2.24337,2.24306,2.24307,52000000.0
2005-03-25 11:19:00,2.24287,2.24316,2.2428,2.24308,39400000.0
2005-03-25 11:20:00,2.24293,2.24331,2.24284,2.24331,37000000.0
2005-03-25 11:21:00,2.24303,2.24313,2.24285,2.24291,18400000.0
2005-03-25 11:22:00,2.24306,2.24332,2.24293,2.24302,37400000.0
2005-03-25 11:23:00,2.24295,2.24309,2.24247,2.24247,27900000.0
2005-03-25 11:24:00,2.24233,2.24237,2.2422,2.24223,34500000.0
2005-03-25 11:25:00,2.24247,2.24258,2.24234,2.2424,28100000.0
2005-03-25 11:26:00,2.24248,2.2426,2.24211,2.24211,17200000.0
2005-03-25 11:27:00,2.24222,2.24274,2.24222,2.24257,33600000.0
2005-03-25 11:28:00,2.24255,2.24342,2.24239,2.24342,48100000.0
2005-03-25 11:29:00,2.24319,2.24319,2.2426,2.24284,30600000.0
2005-03-25 11:30:00,2.24332,2.24336,2.24281,2.24291,23000000.0
2005-03-25 11:31:00,2.24292,2.24316,2.24281,2.24315,25200000.0
2005-03-25 11:32:00,2.24288,2.24304,2.24245,2.24304,48500000.0
2005-03-25 11:33:00,2.24279,2.24303,2.24256,2.243,39200000.0
2005-03-25 11:34:00,2.2431,2.24332,2.243,2.24327,60300000.0
2005-03-25 11:35:00,2.24334,2.24338,2.2432,2.2432,38200001.0
2005-03-25 11:36:00,2.24343,2.24343,2.24284,2.24318,53500000.0
2005-03-25 11:37:00,2.24331,2.24334,2.24307,2.24315,42800000.0
2005-03-25 11:38:00,2.24293,2.24313,2.24283,2.24283,83200001.0
2005-03-25 11:39:00,2.24302,2.24306,2.24268,2.2429,43300000.0
2005-03-25 11:40:00,2.24336,2.24346,2.24287,2.24315,39300000.0
2005-03-25 11:41:00,2.2429,2.2433,2.24284,2.24312,29200000.0
2005-03-25 11:42:00,2.24303,2.24306,2.24257,2.24306,49200000.0
2005-03-25 11:43:00,2.24248,2.24294,2.24247,2.24294,36600000.0
2005-03-25 11:44:00,2.2436,2.2436,2.24255,2.24255,38200000.0
2005-03-25 11:45:00,2.24322,2.24322,2.2424,2.24251,20500000.0
2005-03-25 11:46:00,2.24311,2.24319,2.24286,2.24288,18500000.0
2005-03-25 11:47:00,2.24255,2.24294,2.24235,2.24294,21000000.0
2005-03-25 11:48:00,2.24258,2.24314,2.24258,2.24309,26000000.0
2005-03-25 11:49:00,2.24319,2.24331,2.24302,2.24322,33200000.0
2005-03-25 11:50:00,2.24355,2.24355,2.24309,2.24309,31900000.0
2005-03-25 11:51:00,2.24301,2.2433,2.24273,2.24287,39900000.0
2005-03-25 11:52:00,2.24312,2.24312,2.24262,2.24306,36100000.0
2005-03-25 11:53:00,2.24298,2.24305,2.24262,2.24295,36400000.0
2005-03-25 11:54:00,2.24266,2.24309,2.24266,2.24285,49900000.0
2005-03-25 11:55:00,2.24297,2.243,2.24246,2.2426,37600000.0
2005-03-25 11:56:00,2.24272,2.24279,2.24238,2.24279,31900000.0
2005-03-25 11:57:00,2.24281,2.24309,2.24267,2.24302,29100000.0
2005-03-25 11:58:00,2.24288,2.24288,2.24255,2.24262,20600000.0
2005-03-25 11:59:00,2.24308,2.24309,2.24262,2.24309,27000000.0
2005-03-25 12:00:00,2.24239,2.243,2.24239,2.24293,27700000.0
2005-03-25 12:01:00,2.24267,2.24276,2.24229,2.24276,31700000.0
2005-03-25 12:02:00,2.24267,2.24318,2.24267,2.24284,24500000.0
2005-03-25 12:03:00,2.24277,2.24288,2.24227,2.24233,19200000.0
2005-03-25 12:04:00,2.24298,2.24298,2.24248,2.24269,32600000.0
2005-03-25 12:05:00,2.24256,2.24262,2.24236,2.24252,46700000.0
2005-03-25 12:06:00,2.2424,2.24256,2.24216,2.24256,47700001.0
2005-03-25 12:07:00,2.24251,2.24274,2.24225,2.24269,51200000.0
2005-03-25 12:08:00,2.24278,2.24301,2.24222,2.24222,34700000.0
2005-03-25 12:09:00,2.2423,2.2423,2.24124,2.24124,28000000.0
2005-03-25 12:10:00,2.24177,2.24177,2.24093,2.24093,29600000.0
2005-03-25 12:11:00,2.24077,2.24199,2.24075,2.24199,39200000.0
2005-03-25 12:12:00,2.24216,2.24257,2.24205,2.24257,29300000.0
2005-03-25 12:13:00,2.24224,2.24271,2.24216,2.24259,30900000.0
2005-03-25 12:14:00,2.24246,2.24285,2.24235,2.24285,45300000.0
2005-03-25 12:15:00,2.24267,2.24278,2.2421,2.24248,45100000.0
2005-03-25 12:16:00,2.24294,2.24302,2.2426,2.24281,32700000.0
2005-03-25 12:17:00,2.24244,2.24258,2.24218,2.24218,43100000.0
2005-03-25 12:18:00,2.24253,2.24254,2.24201,2.24248,47600000.0
2005-03-25 12:19:00,2.2423,2.24267,2.24215,2.24231,33900000.0
2005-03-25 12:20:00,2.24268,2.24268,2.24211,2.24226,54400000.0
2005-03-25 12:21:00,2.24227,2.24259,2.24204,2.24204,29200000.0
2005-03-25 12:22:00,2.24262,2.24262,2.24177,2.24177,32100000.0
2005-03-25 12:23:00,2.24247,2.24247,2.24148,2.24243,35400000.0
2005-03-25 12:24:00,2.24264,2.24265,2.24223,2.24228,41600000.0
2005-03-25 12:25:00,2.24264,2.24264,2.2423,2.24235,28500000.0
2005-03-25 12:26:00,2.24259,2.24275,2.24244,2.24244,34600000.0
2005-03-25 12:27:00,2.24243,2.24284,2.24238,2.24275,38100000.0
2005-03-25 12:28:00,2.24263,2.24295,2.24246,2.24295,49500000.0
2005-03-25 12:29:00,2.24284,2.24284,2.24216,2.24255,40000000.0
2005-03-25 12:30:00,2.24262,2.24262,2.24225,2.24226,46700000.0
2005-03-25 12:31:00,2.242,2.24284,2.242,2.24284,32000000.0
2005-03-25 12:32:00,2.24284,2.24325,2.24274,2.24325,68000000.0
2005-03-25 12:33:00,2.24279,2.24323,2.24279,2.2429,43600000.0
2005-03-25 12:34:00,2.24289,2.24314,2.24286,2.24286,52600000.0
2005-03-25 12:35:00,2.2429,2.24307,2.24265,2.24293,48200000.0
2005-03-25 12:36:00,2.24329,2.24329,2.24234,2.24248,22200000.0
2005-03-25 12:37:00,2.2423,2.24316,2.24196,2.24316,26400000.0
2005-03-25 12:38:00,2.2427,2.24339,2.24269,2.24328,34000000.0
2005-03-25 12:39:00,2.24322,2.24335,2.24281,2.24309,30100000.0
2005-03-25 12:40:00,2.24296,2.2433,2.24272,2.24307,57500000.0
2005-03-25 12:41:00,2.24292,2.2432,2.24282,2.2432,41600000.0
2005-03-25 12:42:00,2.24361,2.24394,2.24278,2.24284,58800000.0
2005-03-25 12:43:00,2.24278,2.24305,2.2426,2.24277,45700000.0
2005-03-25 12:44:00,2.24288,2.24288,2.24265,2.2427,18500000.0
2005-03-25 12:45:00,2.24283,2.24309,2.24266,2.24295,52900000.0
2005-03-25 12:46:00,2.24294,2.24298,2.24194,2.24194,27100000.0
2005-03-25 12:47:00,2.24256,2.24287,2.24245,2.24274,34400000.0
2005-03-25 12:48:00,2.2429,2.2429,2.24238,2.24282,47300000.0
2005-03-25 12:49:00,2.24289,2.24292,2.24244,2.24273,24000000.0
2005-03-25 12:50:00,2.24307,2.24307,2.24224,2.2425,28300000.0
2005-03-25 12:51:00,2.24248,2.24255,2.24208,2.24208,38600000.0
2005-03-25 12:52:00,2.24246,2.24259,2.24201,2.24223,31100000.0
2005-03-25 12:53:00,2.2426,2.24288,2.24234,2.24263,32200000.0
2005-03-25 12:54:00,2.24282,2.24361,2.24282,2.24351,22600000.0
2005-03-25 12:55:00,2.24294,2.24302,2.24275,2.24282,27800000.0
2005-03-25 12:56:00,2.24311,2.24347,2.24294,2.24312,30400000.0
2005-03-25 12:57:00,2.24307,2.24326,2.24307,2.2431,24700000.0
2005-03-25 12:58:00,2.24312,2.24334,2.24307,2.24313,70500000.0
2005-03-25 12:59:00,2.24306,2.24346,2.24306,2.24346,31500000.0
2005-03-25 13:00:00,2.24337,2.2435,2.24287,2.24287,55100000.0
2005-03-25 13:01:00,2.24337,2.24344,2.24288,2.24288,47800000.0
2005-03-25 13:02:00,2.24284,2.24322,2.24268,2.24312,64100000.0
2005-03-25 13:03:00,2.24291,2.24316,2.24291,2.24312,43200000.0
2005-03-25 13:04:00,2.24319,2.24329,2.24281,2.24308,47900000.0
2005-03-25 13:05:00,2.24295,2.243,2.24269,2.24279,39000000.0
2005-03-25 13:06:00,2.24269,2.24284,2.24256,2.24256,28200000.0
2005-03-25 13:07:00,2.24269,2.24299,2.24269,2.24299,51700000.0
2005-03-25 13:08:00,2.24303,2.24303,2.24255,2.24289,27700000.0
2005-03-25 13:09:00,2.24315,2.24315,2.24245,2.24245,28300000.0
2005-03-25 13:10:00,2.24242,2.2429,2.24234,2.24234,41200000.0
2005-03-25 13:11:00,2.24253,2.24282,2.24253,2.24258,29600000.0
2005-03-25 13:12:00,2.24302,2.24302,2.24228,2.24228,21100000.0
2005-03-25 13:13:00,2.24275,2.24322,2.24275,2.24289,49300000.0
2005-03-25 13:14:00,2.24298,2.24306,2.24267,2.2429,27900000.0
2005-03-25 13:15:00,2.24266,2.24312,2.24266,2.24309,62800000.0
2005-03-25 13:16:00,2.24286,2.243,2.24282,2.24299,24100000.0
2005-03-25 13:17:00,2.24319,2.24332,2.24299,2.24299,27700000.0
2005-03-25 13:18:00,2.24259,2.24383,2.24259,2.24377,62900000.0
2005-03-25 13:19:00,2.24366,2.2437,2.24332,2.24363,32400000.0
2005-03-25 13:20:00,2.24308,2.24382,2.24305,2.24363,55300000.0
2005-03-25 13:21:00,2.24364,2.24364,2.24293,2.24363,49300001.0
2005-03-25 13:22:00,2.24334,2.24356,2.24298,2.24356,40400001.0
2005-03-25 13:23:00,2.24301,2.24356,2.24301,2.24356,26100000.0
2005-03-25 13:24:00,2.24339,2.24343,2.24311,2.24343,26700000.0
2005-03-25 13:25:00,2.24293,2.24359,2.24293,2.24359,14800000.0
2005-03-25 13:26:00,2.24362,2.24365,2.24338,2.24345,26300000.0
2005-03-25 13:27:00,2.24342,2.24365,2.24338,2.24365,46500000.0
2005-03-25 13:28:00,2.24386,2.24393,2.2436,2.24393,24700000.0
2005-03-25 13:29:00,2.24371,2.24371,2.24302,2.24347,34700000.0
2005-03-25 13:30:00,2.24336,2.24382,2.24336,2.24382,18500000.0
2005-03-25 13:31:00,2.24377,2.24406,2.24363,2.24381,42600000.0
2005-03-25 13:32:00,2.24383,2.2443,2.24383,2.24418,39900000.0
2005-03-25 13:33:00,2.24413,2.24479,2.24413,2.24465,55300000.0
2005-03-25 13:34:00,2.24463,2.24463,2.24391,2.24391,47600000.0
2005-03-25 13:35:00,2.24406,2.2442,2.24385,2.24393,51000000.0
2005-03-25 13:36:00,2.24377,2.24402,2.24331,2.24402,36100000.0
2005-03-25 13:37:00,2.24404,2.24407,2.24382,2.24398,49200000.0
2005-03-25 13:38:00,2.24409,2.24409,2.24357,2.24375,31200000.0
2005-03-25 13:39:00,2.24426,2.24426,2.24372,2.24386,34300000.0
2005-03-25 13:40:00,2.24414,2.24414,2.24378,2.24387,21400000.0
2005-03-25 13:41:00,2.24378,2.24378,2.24352,2.24352,36800000.0
2005-03-25 13:42:00,2.24355,2.24369,2.24324,2.2436,23100000.0
2005-03-25 13:43:00,2.24331,2.24351,2.2431,2.2431,28500000.0
2005-03-25 13:44:00,2.24386,2.24386,2.24313,2.24332,32500000.0
2005-03-25 13:45:00,2.24367,2.24375,2.24334,2.24347,42900000.0
2005-03-25 13:46:00,2.2433,2.24367,2.2425,2.24359,56100000.0
2005-03-25 13:47:00,2.24293,2.24348,2.24293,2.24342,57100000.0
2005-03-25 13:48:00,2.24362,2.24375,2.24314,2.24347,27100000.0
2005-03-25 13:49:00,2.24337,2.2436,2.24315,2.2435,59499999.0
2005-03-25 13:50:00,2.24374,2.24386,2.24328,2.24386,20600000.0
2005-03-25 13:51:00,2.24369,2.24378,2.24314,2.24319,31000000.0
2005-03-25 13:52:00,2.24421,2.24421,2.24351,2.24353,44700000.0
2005-03-25 13:53:00,2.24374,2.24374,2.24346,2.24346,27400000.0
2005-03-25 13:54:00,2.24353,2.24396,2.24351,2.24371,32800000.0
2005-03-25 13:55:00,2.24362,2.24377,2.24314,2.24377,38800000.0
2005-03-25 13:56:00,2.24313,2.24374,2.24289,2.24374,27400000.0
2005-03-25 13:57:00,2.24357,2.24373,2.24319,2.24373,44200000.0
2005-03-25 13:58:00,2.2433,2.24403,2.24297,2.24403,30100000.0
2005-03-25 13:59:00,2.24325,2.24384,2.24325,2.24384,19600000.0
2005-03-25 14:00:00,2.24387,2.24387,2.2433,2.24342,26400000.0
2005-03-25 14:01:00,2.24366,2.2437,2.24331,2.24359,23200000.0
2005-03-25 14:02:00,2.24348,2.24369,2.2433,2.24343,34500000.0
2005-03-25 14:03:00,2.24369,2.24369,2.24332,2.24332,33400000.0
2005-03-25 14:04:00,2.24332,2.24355,2.24322,2.24322,18100000.0
2005-03-25 14:05:00,2.24328,2.24348,2.243,2.24313,52700000.0
2005-03-25 14:06:00,2.24325,2.24345,2.24305,2.24337,32800000.0
2005-03-25 14:07:00,2.2431,2.24339,2.2431,2.24339,40100000.0
2005-03-25 14:08:00,2.24295,2.24334,2.24274,2.24318,28800000.0
2005-03-25 14:09:00,2.24324,2.24339,2.24295,2.24312,34400000.0
2005-03-25 14:10:00,2.24325,2.24325,2.24251,2.24288,56200000.0
2005-03-25 14:11:00,2.24321,2.24321,2.24251,2.2431,52700000.0
2005-03-25 14:12:00,2.24354,2.24354,2.24317,2.24343,36700000.0
2005-03-25 14:13:00,2.24379,2.24384,2.24323,2.24323,36900000.0
2005-03-25 14:14:00,2.24279,2.24326,2.24279,2.24302,33400000.0
2005-03-25 14:15:00,2.24368,2.24368,2.24314,2.24347,47500000.0
2005-03-25 14:16:00,2.24337,2.24343,2.24298,2.24333,34400000.0
2005-03-25 14:17:00,2.24348,2.2437,2.24348,2.24365,34700000.0
2005-03-25 14:18:00,2.2437,2.24388,2.24357,2.24388,12300000.0
2005-03-25 14:19:00,2.2439,2.24426,2.2439,2.24421,52700000.0
2005-03-25 14:20:00,2.24421,2.24424,2.24387,2.24395,57900000.0
2005-03-25 14:21:00,2.24396,2.24399,2.24374,2.24384,48900000.0
2005-03-25 14:22:00,2.24418,2.24434,2.24329,2.24369,34800000.0
2005-03-25 14:23:00,2.24356,2.24356,2.24303,2.2435,15400000.0
2005-03-25 14:24:00,2.24403,2.24407,2.24382,2.24404,37200000.0
2005-03-25 14:25:00,2.24362,2.24401,2.24348,2.24401,20400000.0
2005-03-25 14:26:00,2.24378,2.24402,2.24362,2.24382,47000000.0
2005-03-25 14:27:00,2.24395,2.24401,2.24333,2.24347,46300000.0
2005-03-25 14:28:00,2.24328,2.24362,2.24326,2.24362,19800000.0
2005-03-25 14:29:00,2.24341,2.24385,2.24324,2.24385,13700000.0
2005-03-25 14:30:00,2.24395,2.24412,2.24369,2.24372,40800000.0
2005-03-25 14:31:00,2.2436,2.24393,2.24353,2.24388,34300000.0
2005-03-25 14:32:00,2.24352,2.24392,2.24328,2.24382,47600000.0
2005-03-25 14:33:00,2.24325,2.24347,2.24241,2.24241,21700000.0
2005-03-25 14:34:00,2.24247,2.24273,2.24182,2.24273,18500000.0
2005-03-25 14:35:00,2.24277,2.24289,2.24244,2.24254,32400000.0
2005-03-25 14:36:00,2.24265,2.24303,2.24243,2.24291,22000000.0
2005-03-25 14:37:00,2.24235,2.24285,2.24207,2.24285,19600000.0
2005-03-25 14:38:00,2.24261,2.2429,2.24244,2.24284,20700000.0
2005-03-25 14:39:00,2.24264,2.24308,2.24241,2.24287,51500000.0
2005-03-25 14:40:00,2.24303,2.24303,2.24184,2.24263,39800000.0
2005-03-25 14:41:00,2.24283,2.24298,2.24206,2.24261,35700000.0
2005-03-25 14:42:00,2.24277,2.24277,2.24155,2.2422,48000000.0
2005-03-25 14:43:00,2.24247,2.24262,2.24159,2.24159,45600000.0
2005-03-25 14:44:00,2.24227,2.24227,2.24193,2.24213,32500000.0
2005-03-25 14:45:00,2.24192,2.24232,2.24166,2.24221,62000000.0
2005-03-25 14:46:00,2.24158,2.24196,2.24113,2.24189,38000000.0
2005-03-25 14:47:00,2.24163,2.24171,2.24141,2.24153,26700000.0
2005-03-25 14:48:00,2.24133,2.2415,2.24127,2.24133,18800000.0
2005-03-25 14:49:00,2.24174,2.24191,2.24119,2.24119,46800000.0
2005-03-25 14:50:00,2.24133,2.24195,2.24133,2.24195,30900000.0
2005-03-25 14:51:00,2.24179,2.24179,2.24109,2.24122,29700000.0
2005-03-25 14:52:00,2.24118,2.24143,2.24089,2.24089,41000000.0
2005-03-25 14:53:00,2.24112,2.24123,2.2405,2.24116,44600000.0
2005-03-25 14:54:00,2.24115,2.24115,2.24054,2.24101,53500000.0
2005-03-25 14:55:00,2.24079,2.24089,2.24056,2.24065,48800000.0
2005-03-25 14:56:00,2.24075,2.2408,2.24021,2.24041,34900000.0
2005-03-25 14:57:00,2.2404,2.24052,2.2399,2.24052,49900000.0
2005-03-25 14:58:00,2.24082,2.24091,2.24053,2.24074,32700000.0
2005-03-25 14:59:00,2.24074,2.24104,2.24062,2.24078,24600000.0
2005-03-25 15:00:00,2.2406,2.24146,2.2406,2.24142,30900000.0
2005-03-25 15:01:00,2.24122,2.24131,2.24096,2.24111,53600000.0
2005-03-25 15:02:00,2.24145,2.24155,2.24104,2.24148,41700000.0
2005-03-25 15:03:00,2.24154,2.2416,2.24115,2.24123,45100000.0
2005-03-25 15:04:00,2.24151,2.24172,2.24103,2.24148,62700001.0
2005-03-25 15:05:00,2.24221,2.24221,2.24139,2.24179,31200000.0
2005-03-25 15:06:00,2.24143,2.2418,2.24138,2.24168,58600000.0
2005-03-25 15:07:00,2.24123,2.24178,2.2409,2.24178,25500000.0
2005-03-25 15:08:00,2.24169,2.24169,2.24111,2.24147,34500000.0
2005-03-25 15:09:00,2.24173,2.24221,2.24163,2.24202,38200000.0
2005-03-25 15:10:00,2.24193,2.24209,2.24175,2.24209,31300000.0
2005-03-25 15:11:00,2.24217,2.24218,2.24187,2.2419,17700000.0
2005-03-25 15:12:00,2.24194,2.24194,2.24163,2.24167,25300000.0
2005-03-25 15:13:00,2.2415,2.24174,2.24134,2.24159,27000000.0
2005-03-25 15:14:00,2.24166,2.24176,2.24144,2.24176,19300000.0
2005-03-25 15:15:00,2.24193,2.24193,2.24147,2.24155,27500000.0
2005-03-25 15:16:00,2.24101,2.24138,2.24089,2.24111,17800000.0
2005-03-25 15:17:00,2.24116,2.2415,2.24116,2.24141,31000000.0
2005-03-25 15:18:00,2.24146,2.24146,2.2411,2.24137,11400000.0
2005-03-25 15:19:00,2.24139,2.24139,2.24087,2.24123,39600000.0
2005-03-25 15:20:00,2.24155,2.24155,2.24115,2.24136,20600000.0
2005-03-25 15:21:00,2.24153,2.24153,2.24096,2.24108,47900000.0
2005-03-25 15:22:00,2.24133,2.24169,2.24133,2.24164,33000000.0
2005-03-25 15:23:00,2.24136,2.24144,2.24121,2.24121,24800000.0
2005-03-25 15:24:00,2.24125,2.24141,2.24124,2.24129,34600000.0
2005-03-25 15:25:00,2.24114,2.24129,2.2411,2.2412,36200000.0
2005-03-25 15:26:00,2.24154,2.24154,2.24096,2.2411,25600000.0
2005-03-25 15:27:00,2.24113,2.24147,2.24078,2.24147,27200000.0
2005-03-25 15:28:00,2.2418,2.2418,2.24096,2.24149,40400000.0
2005-03-25 15:29:00,2.24138,2.24152,2.24124,2.24152,48600000.0
2005-03-25 15:30:00,2.24147,2.24147,2.24098,2.24138,45500000.0
2005-03-25 15:31:00,2.24135,2.24135,2.24085,2.24085,18000000.0
2005-03-25 15:32:00,2.24152,2.24158,2.24118,2.2414,25100000.0
2005-03-25 15:33:00,2.2411,2.24124,2.24103,2.24114,31000000.0
2005-03-25 15:34:00,2.24114,2.24137,2.24093,2.24107,29100000.0
2005-03-25 15:35:00,2.2415,2.24194,2.24084,2.24131,47000000.0
2005-03-25 15:36:00,2.24059,2.24154,2.24059,2.24132,33200000.0
2005-03-25 15:37:00,2.24167,2.24167,2.24123,2.24125,20600000.0
2005-03-25 15:38:00,2.24113,2.24135,2.24097,2.24098,58300000.0
2005-03-25 15:39:00,2.24126,2.24153,2.24107,2.24116,50400000.0
2005-03-25 15:40:00,2.24105,2.24219,2.24105,2.24212,34600000.0
2005-03-25 15:41:00,2.24134,2.24142,2.24084,2.24087,31300000.0
2005-03-25 15:42:00,2.24128,2.24128,2.24095,2.24108,31200000.0
2005-03-25 15:43:00,2.24154,2.24159,2.24107,2.24154,33200000.0
2005-03-25 15:44:00,2.24151,2.24153,2.24113,2.24115,39100000.0
2005-03-25 15:45:00,2.24185,2.24186,2.24128,2.24128,42300000.0
2005-03-25 15:46:00,2.24126,2.24169,2.24112,2.2413,23400000.0
2005-03-25 15:47:00,2.24135,2.24171,2.24134,2.24141,32800000.0
2005-03-25 15:48:00,2.24067,2.24149,2.24067,2.2413,52100000.0
2005-03-25 15:49:00,2.24151,2.24183,2.24139,2.24165,39000000.0
2005-03-25 15:50:00,2.24198,2.24226,2.24179,2.2419,40500000.0
2005-03-25 15:51:00,2.24148,2.24195,2.24148,2.2417,32900000.0
2005-03-25 15:52:00,2.24167,2.24202,2.24167,2.24192,34200000.0
2005-03-25 15:53:00,2.24173,2.24208,2.24172,2.2419,25100000.0
2005-03-25 15:54:00,2.24181,2.24265,2.24176,2.24261,55700000.0
2005-03-25 15:55:00,2.24238,2.24255,2.2421,2.24214,29500000.0
2005-03-25 15:56:00,2.24199,2.24216,2.24199,2.24214,13200000.0
2005-03-25 15:57:00,2.24245,2.24261,2.24229,2.24259,49100000.0
2005-03-25 15:58:00,2.24221,2.24301,2.24221,2.24292,53800000.0
2005-03-25 15:59:00,2.24291,2.24342,2.24291,2.24342,33300000.0
2005-03-25 16:00:00,2.24305,2.24329,2.24285,2.2431,43600000.0
2005-03-25 16:01:00,2.24293,2.24337,2.24293,2.24334,23100000.0
2005-03-25 16:02:00,2.24356,2.24378,2.24332,2.24378,29800000.0
2005-03-25 16:03:00,2.24357,2.2437,2.24326,2.24348,28700000.0
2005-03-25 16:04:00,2.24344,2.24356,2.24304,2.24336,49299999.0
2005-03-25 16:05:00,2.24289,2.24328,2.24281,2.24328,38300000.0
2005-03-25 16:06:00,2.24356,2.24374,2.24351,2.24374,24000000.0
2005-03-25 16:07:00,2.24362,2.24395,2.24352,2.24363,33500000.0
2005-03-25 16:08:00,2.24359,2.24396,2.24359,2.24388,37300000.0
2005-03-25 16:09:00,2.24374,2.24377,2.24346,2.2435,37200000.0
2005-03-25 16:10:00,2.24368,2.24385,2.24325,2.24385,35300000.0
2005-03-25 16:11:00,2.24341,2.24376,2.24341,2.24372,30000000.0
2005-03-25 16:12:00,2.24377,2.24391,2.24347,2.24347,45700000.0
2005-03-25 16:13:00,2.24342,2.24366,2.2432,2.24335,35700000.0
2005-03-25 16:14:00,2.24365,2.2437,2.24284,2.2434,36000000.0
2005-03-25 16:15:00,2.24342,2.24358,2.24326,2.24342,18400000.0
2005-03-25 16:16:00,2.24337,2.24337,2.24256,2.24256,46700000.0
2005-03-25 16:17:00,2.24289,2.24324,2.24285,2.24306,29600000.0
2005-03-25 16:18:00,2.24302,2.24325,2.24275,2.24309,38800000.0
2005-03-25 16:19:00,2.24327,2.24336,2.24302,2.24331,28300000.0
2005-03-25 16:20:00,2.2431,2.24355,2.24277,2.24355,39500000.0
2005-03-25 16:21:00,2.24326,2.24346,2.2431,2.24346,37800000.0
2005-03-25 16:22:00,2.24336,2.24363,2.24312,2.24326,66299999.0
2005-03-25 16:23:00,2.24331,2.24359,2.24306,2.24324,29000000.0
2005-03-25 16:24:00,2.24319,2.24364,2.24312,2.24328,32400000.0
2005-03-25 16:25:00,2.2431,2.24348,2.2431,2.24348,31100000.0
2005-03-25 16:26:00,2.24317,2.24333,2.24305,2.24317,40000000.0
2005-03-25 16:27:00,2.24295,2.24304,2.24286,2.24295,27100000.0
2005-03-25 16:28:00,2.24296,2.2433,2.24296,2.24304,50500000.0
2005-03-25 16:29:00,2.24286,2.24355,2.24286,2.24355,61100001.0
2005-03-25 16:30:00,2.24357,2.24364,2.24301,2.24302,38200000.0
2005-03-25 16:31:00,2.24324,2.24365,2.24295,2.24295,43700000.0
2005-03-25 16:32:00,2.24296,2.24323,2.24273,2.24306,28300000.0
2005-03-25 16:33:00,2.24307,2.24327,2.24302,2.24327,36100000.0
2005-03-25 16:34:00,2.24268,2.24315,2.24262,2.24295,30000000.0
2005-03-25 16:35:00,2.2429,2.24294,2.24254,2.24294,31700000.0
2005-03-25 16:36:00,2.24281,2.2429,2.24256,2.24278,43600000.0
2005-03-25 16:37:00,2.24324,2.24324,2.24256,2.2428,40600000.0
2005-03-25 16:38:00,2.24306,2.24327,2.24293,2.24297,33500000.0
2005-03-25 16:39:00,2.24304,2.24309,2.24256,2.24256,32700000.0
2005-03-25 16:40:00,2.243,2.24309,2.24254,2.2427,36100000.0
2005-03-25 16:41:00,2.24298,2.24316,2.24286,2.24298,52300000.0
2005-03-25 16:42:00,2.24238,2.24314,2.24238,2.24295,39200000.0
2005-03-25 16:43:00,2.24293,2.24331,2.24293,2.24315,52400000.0
2005-03-25 16:44:00,2.24298,2.24332,2.24296,2.24312,19900000.0
2005-03-25 16:45:00,2.243,2.24311,2.24267,2.24267,45600000.0
2005-03-25 16:46:00,2.2422,2.24253,2.24202,2.24202,32200000.0
2005-03-25 16:47:00,2.24248,2.2429,2.24248,2.24272,45100000.0
2005-03-25 16:48:00,2.24275,2.24275,2.24233,2.24263,28700000.0
2005-03-25 16:49:00,2.243,2.24319,2.24273,2.24298,47100000.0
2005-03-25 16:50:00,2.24279,2.24282,2.24207,2.24207,48800000.0
2005-03-25 16:51:00,2.24285,2.24304,2.24241,2.24241,36900000.0
2005-03-25 16:52:00,2.24277,2.24319,2.24234,2.24319,29500000.0
2005-03-25 16:53:00,2.24267,2.24291,2.24243,2.24275,52400000.0
2005-03-25 16:54:00,2.24248,2.24265,2.24208,2.24265,57300000.0
2005-03-25 16:55:00,2.24294,2.24309,2.2426,2.2426,31900000.0
2005-03-25 16:56:00,2.2423,2.24305,2.2423,2.243,19800000.0
2005-03-25 16:57:00,2.2426,2.24269,2.24242,2.24252,58000000.0
2005-03-25 16:58:00,2.24248,2.2426,2.24205,2.24205,28800000.0
2005-03-25 16:59:00,2.24215,2.24268,2.24215,2.24262,29200000.0
2005-03-25 17:00:00,2.24253,2.24267,2.24227,2.2425,43600000.0
2005-03-25 17:01:00,2.24305,2.24307,2.24252,2.24275,35200000.0
2005-03-25 17:02:00,2.24253,2.24295,2.24253,2.24271,54900000.0
2005-03-25 17:03:00,2.24294,2.24307,2.24241,2.24288,25400000.0
2005-03-25 17:04:00,2.24293,2.24298,2.24244,2.24244,24600000.0
2005-03-25 17:05:00,2.24299,2.24302,2.24254,2.24286,43200000.0
2005-03-25 17:06:00,2.24252,2.24286,2.24229,2.24286,33300000.0
2005-03-25 17:07:00,2.24241,2.24271,2.24197,2.24271,43000000.0
2005-03-25 17:08:00,2.24324,2.24324,2.24234,2.24234,44400000.0
2005-03-25 17:09:00,2.24312,2.24312,2.24272,2.24272,44600000.0
2005-03-25 17:10:00,2.2431,2.24315,2.24278,2.24289,35300000.0
2005-03-25 17:11:00,2.24277,2.24301,2.24267,2.24267,28300000.0
2005-03-25 17:12:00,2.24247,2.24251,2.24218,2.24251,29900000.0
2005-03-25 17:13:00,2.24269,2.24298,2.24246,2.24298,18800000.0
2005-03-25 17:14:00,2.24301,2.24307,2.24285,2.24287,11400000.0
2005-03-25 17:15:00,2.24297,2.24316,2.24293,2.24306,30800000.0
2005-03-25 17:16:00,2.24321,2.24321,2.24285,2.24292,70300000.0
2005-03-25 17:17:00,2.24297,2.24319,2.24244,2.24319,37800000.0
2005-03-25 17:18:00,2.24287,2.24298,2.24263,2.24263,24600000.0
2005-03-25 17:19:00,2.24284,2.24308,2.24272,2.2429,42300000.0
2005-03-25 17:20:00,2.24292,2.24313,2.24228,2.24313,34700000.0
2005-03-25 17:21:00,2.24283,2.24284,2.24235,2.24235,56700000.0
2005-03-25 17:22:00,2.24275,2.24304,2.24236,2.24267,53200000.0
2005-03-25 17:23:00,2.2425,2.24294,2.2425,2.24288,17300000.0
2005-03-25 17:24:00,2.24215,2.2428,2.24215,2.24268,45400000.0
2005-03-25 17:25:00,2.24244,2.24286,2.24239,2.24248,48700000.0
2005-03-25 17:26:00,2.24331,2.24331,2.24232,2.24287,39800000.0
2005-03-25 17:27:00,2.24274,2.24297,2.2426,2.24297,27100000.0
2005-03-25 17:28:00,2.24302,2.24302,2.24241,2.24241,23200000.0
2005-03-25 17:29:00,2.24261,2.24278,2.24227,2.24227,28000000.0
2005-03-25 17:30:00,2.24279,2.24284,2.24227,2.24228,47400000.0
2005-03-25 17:31:00,2.24235,2.24275,2.2423,2.2423,27200000.0
2005-03-25 17:32:00,2.24257,2.24269,2.24227,2.24227,27100000.0
2005-03-25 17:33:00,2.24238,2.24261,2.24222,2.24222,23700000.0
2005-03-25 17:34:00,2.24204,2.24263,2.24204,2.2426,41000000.0
2005-03-25 17:35:00,2.24226,2.24253,2.24225,2.24253,28700001.0
2005-03-25 17:36:00,2.2429,2.2429,2.24232,2.24232,15800000.0
2005-03-25 17:37:00,2.24207,2.24275,2.24207,2.24275,15200000.0
2005-03-25 17:38:00,2.24281,2.24281,2.24238,2.24278,29500000.0
2005-03-25 17:39:00,2.24248,2.24283,2.24242,2.24253,34000000.0
2005-03-25 17:40:00,2.24282,2.243,2.24236,2.24258,43800000.0
2005-03-25 17:41:00,2.24258,2.2428,2.24238,2.24267,27900000.0
2005-03-25 17:42:00,2.24229,2.24299,2.24229,2.24299,27200000.0
2005-03-25 17:43:00,2.24272,2.24281,2.2424,2.2425,53700000.0
2005-03-25 17:44:00,2.24336,2.24336,2.24267,2.24294,41300000.0
2005-03-25 17:45:00,2.24259,2.24321,2.24256,2.24321,29600000.0
2005-03-25 17:46:00,2.24236,2.24309,2.24236,2.24285,48400000.0
2005-03-25 17:47:00,2.24242,2.24304,2.24242,2.24304,38400000.0
2005-03-25 17:48:00,2.24273,2.24311,2.24258,2.24295,39000000.0
2005-03-25 17:49:00,2.24287,2.24306,2.24272,2.2428,28500000.0
2005-03-25 17:50:00,2.24266,2.24283,2.24258,2.24265,25400000.0
2005-03-25 17:51:00,2.24244,2.24273,2.24232,2.24264,33400000.0
2005-03-25 17:52:00,2.24286,2.24286,2.24238,2.24238,27600000.0
2005-03-25 17:53:00,2.24237,2.24255,2.24199,2.24225,27600000.0
2005-03-25 17:54:00,2.24234,2.24234,2.24187,2.24187,41200000.0
2005-03-25 17:55:00,2.2417,2.24242,2.2417,2.24242,45900000.0
2005-03-25 17:56:00,2.24196,2.2422,2.24166,2.2422,27000000.0
2005-03-25 17:57:00,2.24218,2.24247,2.24209,2.24247,41400000.0
2005-03-25 17:58:00,2.24229,2.24251,2.24216,2.24216,25200000.0
2005-03-25 17:59:00,2.24166,2.24203,2.24166,2.24198,37300000.0
2005-03-25 18:00:00,2.24191,2.24254,2.24183,2.24241,34800000.0
2005-03-25 18:01:00,2.24221,2.24231,2.24155,2.24155,313300000.0
2005-03-25 18:02:00,2.24235,2.24253,2.24183,2.24216,305500000.0
2005-03-25 18:03:00,2.24211,2.24212,2.24159,2.24159,409000000.0
2005-03-25 18:04:00,2.24199,2.24231,2.24156,2.24214,312800000.0
2005-03-25 18:05:00,2.2418,2.24224,2.24166,2.24224,240900001.0
2005-03-25 18:06:00,2.24242,2.24246,2.24185,2.24185,413200000.0
2005-03-25 18:07:00,2.24146,2.2424,2.24146,2.2424,380200000.0
2005-03-25 18:08:00,2.24233,2.24233,2.24147,2.24189,433500000.0
2005-03-25 18:09:00,2.2415,2.24244,2.2415,2.24244,252600000.0
2005-03-25 18:10:00,2.24215,2.24225,2.24175,2.2419,316899999.0
2005-03-25 18:11:00,2.24206,2.24231,2.24166,2.24231,233300000.0
2005-03-25 18:12:00,2.24227,2.24236,2.24206,2.24225,195099999.0
2005-03-25 18:13:00,2.24181,2.24181,2.24107,2.24166,167900000.0
2005-03-25 18:14:00,2.2423,2.2423,2.24168,2.24196,282100000.0
2005-03-25 18:15:00,2.24208,2.24245,2.24195,2.24232,313100000.0
2005-03-25 18:16:00,2.24256,2.24256,2.24177,2.24245,379100001.0
2005-03-25 18:17:00,2.24251,2.24251,2.24154,2.24193,229699999.0
2005-03-25 18:18:00,2.24227,2.24232,2.24182,2.2419,159400000.0
2005-03-25 18:19:00,2.24165,2.2423,2.24137,2.24208,250100000.0
2005-03-25 18:20:00,2.24176,2.24247,2.24176,2.24192,159000000.0
2005-03-25 18:21:00,2.24168,2.24234,2.24168,2.24234,259400000.0
2005-03-25 18:22:00,2.2419,2.24217,2.24174,2.24195,239000000.0
2005-03-25 18:23:00,2.2419,2.24223,2.24169,2.2421,302100000.0
2005-03-25 18:24:00,2.24217,2.2422,2.24175,2.24216,306000000.0
2005-03-25 18:25:00,2.24194,2.24217,2.24169,2.24199,276700000.0
2005-03-25 18:26:00,2.2422,2.24233,2.24177,2.24211,305700000.0
2005-03-25 18:27:00,2.24228,2.24268,2.24177,2.24238,373900000.0
2005-03-25 18:28:00,2.24226,2.24234,2.2418,2.2418,201400000.0
2005-03-25 18:29:00,2.24224,2.2424,2.24199,2.2424,278499999.0
2005-03-25 18:30:00,2.24263,2.24263,2.24195,2.24207,248400000.0
2005-03-25 18:31:00,2.2418,2.24225,2.2418,2.24192,181100000.0
2005-03-25 18:32:00,2.24212,2.2424,2.24126,2.24163,148000000.0
2005-03-25 18:33:00,2.24214,2.24248,2.24199,2.24235,250300000.0
2005-03-25 18:34:00,2.24224,2.24253,2.24195,2.24239,436400001.0
2005-03-25 18:35:00,2.24237,2.24276,2.24194,2.24232,144700000.0
2005-03-25 18:36:00,2.24231,2.24233,2.24193,2.24202,94000000.0
2005-03-25 18:37:00,2.24223,2.24252,2.24212,2.24241,101200000.0
2005-03-25 18:38:00,2.24197,2.24262,2.24175,2.24244,95100000.0
2005-03-25 18:39:00,2.24175,2.24247,2.24175,2.24195,159500000.0
2005-03-25 18:40:00,2.24222,2.24234,2.24164,2.24164,206600000.0
2005-03-25 18:41:00,2.24184,2.24262,2.24177,2.24177,146699999.0
2005-03-25 18:42:00,2.2429,2.2429,2.24172,2.24197,104900000.0
2005-03-25 18:43:00,2.24207,2.24244,2.24175,2.24215,39600000.0
2005-03-25 18:44:00,2.24245,2.24245,2.24166,2.24186,144800000.0
2005-03-25 18:45:00,2.24192,2.24192,2.24147,2.24149,80600000.0
2005-03-25 18:46:00,2.24173,2.24248,2.24164,2.24248,43600000.0
2005-03-25 18:47:00,2.24215,2.24252,2.24194,2.24252,30300000.0
2005-03-25 18:48:00,2.24223,2.24248,2.24153,2.24186,109400000.0
2005-03-25 18:49:00,2.24235,2.24241,2.24184,2.24196,34600000.0
2005-03-25 18:50:00,2.24156,2.24224,2.24156,2.24224,40800000.0
2005-03-25 18:51:00,2.24191,2.24215,2.24155,2.24155,186800001.0
2005-03-25 18:52:00,2.24181,2.24225,2.24181,2.24225,200200000.0
2005-03-25 18:53:00,2.24172,2.24205,2.24172,2.24183,122900000.0
2005-03-25 18:54:00,2.2418,2.24217,2.24158,2.24217,118600000.0
2005-03-25 18:55:00,2.24166,2.24215,2.24156,2.24195,172800001.0
2005-03-25 18:56:00,2.24119,2.24184,2.24119,2.24154,39200000.0
2005-03-25 18:57:00,2.24199,2.24254,2.24127,2.24155,60500000.0
2005-03-25 18:58:00,2.24117,2.24203,2.24102,2.24168,206400000.0
2005-03-25 18:59:00,2.2413,2.24194,2.24093,2.24175,166000000.0
2005-03-25 19:00:00,2.24154,2.24351,2.24103,2.24351,56500000.0
2005-03-25 19:01:00,2.2422,2.2422,2.24072,2.24078,24700000.0
2005-03-25 19:02:00,2.24093,2.24173,2.24062,2.24094,158800000.0
2005-03-25 19:03:00,2.24092,2.24168,2.24079,2.24158,89400000.0
2005-03-25 19:04:00,2.24142,2.2417,2.24105,2.24105,27300000.0
2005-03-25 19:05:00,2.24188,2.24203,2.24111,2.24148,55900000.0
2005-03-25 19:06:00,2.24173,2.24204,2.24133,2.24181,271000001.0
2005-03-25 19:07:00,2.24177,2.24195,2.24122,2.24193,120200000.0
2005-03-25 19:08:00,2.24219,2.24224,2.2414,2.24224,213100000.0
2005-03-25 19:09:00,2.24157,2.24214,2.24157,2.24214,114700000.0
2005-03-25 19:10:00,2.24221,2.24244,2.24165,2.24236,68000000.0
2005-03-25 19:11:00,2.24165,2.24206,2.24136,2.24206,75500000.0
2005-03-25 19:12:00,2.24175,2.24222,2.24169,2.24222,35900000.0
2005-03-25 19:13:00,2.24148,2.24196,2.24122,2.24196,160300001.0
2005-03-25 19:14:00,2.24189,2.24214,2.24111,2.24214,109500000.0
2005-03-25 19:15:00,2.24205,2.24215,2.24138,2.24215,159400000.0
2005-03-25 19:16:00,2.24185,2.24208,2.24155,2.24208,25800000.0
2005-03-25 19:17:00,2.24181,2.24224,2.24158,2.24158,69500000.0
2005-03-25 19:18:00,2.24077,2.24168,2.24075,2.24168,92100000.0
2005-03-25 19:19:00,2.24133,2.24214,2.24123,2.24195,87800000.0
2005-03-25 19:20:00,2.2416,2.24207,2.24097,2.24097,137000000.0
2005-03-25 19:21:00,2.24159,2.24182,2.24118,2.24164,97600000.0
2005-03-25 19:22:00,2.24171,2.24209,2.24096,2.2412,52600000.0
2005-03-25 19:23:00,2.24135,2.24137,2.241,2.241,164200000.0
2005-03-25 19:24:00,2.24129,2.242,2.24116,2.24153,80200000.0
2005-03-25 19:25:00,2.24157,2.24208,2.2413,2.24135,78300000.0
2005-03-25 19:26:00,2.24185,2.24201,2.24096,2.24098,167699999.0
2005-03-25 19:27:00,2.24128,2.24137,2.24071,2.24091,142600000.0
2005-03-25 19:28:00,2.24079,2.24211,2.24079,2.2421,86500000.0
2005-03-25 19:29:00,2.24128,2.24151,2.24109,2.24114,125700000.0
2005-03-25 19:30:00,2.24104,2.24196,2.24103,2.2415,212700000.0
2005-03-25 19:31:00,2.24135,2.24194,2.24115,2.24194,74200000.0
2005-03-25 19:32:00,2.24166,2.24183,2.24106,2.24183,186500001.0
2005-03-25 19:33:00,2.24198,2.24216,2.24135,2.24135,73100000.0
2005-03-25 19:34:00,2.24199,2.24199,2.24113,2.24133,108800000.0
2005-03-25 19:35:00,2.24207,2.24252,2.24126,2.24131,137100000.0
2005-03-25 19:36:00,2.24191,2.24217,2.24149,2.24193,135600000.0
2005-03-25 19:37:00,2.2425,2.2425,2.2414,2.2415,29200000.0
2005-03-25 19:38:00,2.24148,2.24183,2.24148,2.24174,25800000.0
2005-03-25 19:39:00,2.2418,2.24219,2.2415,2.24152,73900000.0
2005-03-25 19:40:00,2.24186,2.24189,2.2415,2.24185,142700000.0
2005-03-25 19:41:00,2.24186,2.24199,2.24155,2.24195,118400000.0
2005-03-25 19:42:00,2.24171,2.24197,2.24156,2.24174,72300000.0
2005-03-25 19:43:00,2.24187,2.24239,2.24173,2.24173,57200000.0
2005-03-25 19:44:00,2.24187,2.24196,2.2413,2.24141,64000000.0
2005-03-25 19:45:00,2.24151,2.24199,2.24147,2.24195,51900000.0
2005-03-25 19:46:00,2.24232,2.24232,2.24147,2.2419,88300000.0
2005-03-25 19:47:00,2.24159,2.24225,2.24159,2.24219,29100000.0
2005-03-25 19:48:00,2.24186,2.2422,2.2414,2.2414,64400000.0
2005-03-25 19:49:00,2.24193,2.24226,2.2412,2.24201,101700000.0
2005-03-25 19:50:00,2.24186,2.24186,2.24149,2.24176,67900000.0
2005-03-25 19:51:00,2.24142,2.24249,2.24125,2.24226,114700000.0
2005-03-25 19:52:00,2.2422,2.24232,2.24164,2.24193,45300000.0
2005-03-25 19:53:00,2.24207,2.24222,2.24173,2.24204,36000000.0
2005-03-25 19:54:00,2.24205,2.24246,2.24173,2.24187,59800000.0
2005-03-25 19:55:00,2.24214,2.24255,2.2421,2.2421,38700000.0
2005-03-25 19:56:00,2.24254,2.2427,2.24209,2.2421,90600000.0
2005-03-25 19:57:00,2.24201,2.24253,2.24171,2.24249,128000001.0
2005-03-25 19:58:00,2.2425,2.2428,2.24187,2.2426,85400000.0
2005-03-25 19:59:00,2.24245,2.24273,2.24198,2.24235,131300002.0
2005-03-25 20:00:00,2.24242,2.24279,2.24196,2.24202,84500000.0
2005-03-25 20:01:00,2.24202,2.24257,2.24183,2.2421,75900000.0
2005-03-25 20:02:00,2.2421,2.24244,2.24198,2.24235,65100000.0
2005-03-25 20:03:00,2.24215,2.24242,2.24139,2.24144,35800000.0
2005-03-25 20:04:00,2.24157,2.24203,2.24143,2.24153,22800000.0
2005-03-25 20:05:00,2.24144,2.24214,2.24144,2.24144,23900000.0
2005-03-25 20:06:00,2.2415,2.24198,2.24132,2.24172,38000000.0
2005-03-25 20:07:00,2.24187,2.24221,2.24178,2.24208,44600000.0
2005-03-25 20:08:00,2.24182,2.24187,2.24116,2.24163,72500000.0
2005-03-25 20:09:00,2.24166,2.24184,2.24142,2.24156,44400000.0
2005-03-25 20:10:00,2.24186,2.242,2.24166,2.24172,49500000.0
2005-03-25 20:11:00,2.24199,2.24236,2.24142,2.24142,60600001.0
2005-03-25 20:12:00,2.24187,2.24249,2.24181,2.2419,171800000.0
2005-03-25 20:13:00,2.24172,2.24213,2.24154,2.24158,182600000.0
2005-03-25 20:14:00,2.24213,2.2422,2.2415,2.2415,90400000.0
2005-03-25 20:15:00,2.24161,2.24215,2.24148,2.24195,191800000.0
2005-03-25 20:16:00,2.24189,2.24296,2.24189,2.24236,143800000.0
2005-03-25 20:17:00,2.24247,2.2428,2.24231,2.24242,26300000.0
2005-03-25 20:18:00,2.2432,2.2432,2.24228,2.24235,60800000.0
2005-03-25 20:19:00,2.24239,2.2432,2.24239,2.24294,139100000.0
2005-03-25 20:20:00,2.24247,2.24287,2.24228,2.24284,235600000.0
2005-03-25 20:21:00,2.24254,2.24286,2.2422,2.24222,62600000.0
2005-03-25 20:22:00,2.24279,2.24324,2.24234,2.24283,92800000.0
2005-03-25 20:23:00,2.2424,2.24271,2.24196,2.2426,159300000.0
2005-03-25 20:24:00,2.24252,2.24252,2.24236,2.24249,28600000.0
2005-03-25 20:25:00,2.24232,2.24296,2.24214,2.24296,170000000.0
2005-03-25 20:26:00,2.2428,2.24285,2.24204,2.24285,140500000.0
2005-03-25 20:27:00,2.24286,2.24309,2.24217,2.24309,96100000.0
2005-03-25 20:28:00,2.24242,2.24286,2.24139,2.24286,242300000.0
2005-03-25 20:29:00,2.24256,2.24256,2.24194,2.2424,171600000.0
2005-03-25 20:30:00,2.24237,2.24312,2.24197,2.24253,380800001.0
2005-03-25 20:31:00,2.24237,2.24285,2.24198,2.24245,213000000.0
2005-03-25 20:32:00,2.24206,2.24255,2.2417,2.2417,377000000.0
2005-03-25 20:33:00,2.24266,2.24305,2.2419,2.24206,66200000.0
2005-03-25 20:34:00,2.24282,2.24295,2.24224,2.2427,92300000.0
2005-03-25 20:35:00,2.24228,2.24275,2.24221,2.24245,62300000.0
2005-03-25 20:36:00,2.24266,2.24288,2.24236,2.24284,40300000.0
2005-03-25 20:37:00,2.24234,2.24291,2.24152,2.24152,140999999.0
2005-03-25 20:38:00,2.2419,2.24278,2.2419,2.24265,141500000.0
2005-03-25 20:39:00,2.24237,2.24287,2.24206,2.24287,132000000.0
2005-03-25 20:40:00,2.24272,2.24272,2.24229,2.2423,163000000.0
2005-03-25 20:41:00,2.24295,2.24295,2.24225,2.24241,128900000.0
2005-03-25 20:42:00,2.24247,2.24306,2.24242,2.24254,86500000.0
2005-03-25 20:43:00,2.24268,2.24275,2.24229,2.24238,77400000.0
2005-03-25 20:44:00,2.24262,2.24315,2.24233,2.24233,176600000.0
2005-03-25 20:45:00,2.24258,2.2426,2.24196,2.24196,57200000.0
2005-03-25 20:46:00,2.24228,2.24251,2.24209,2.24242,46700000.0
2005-03-25 20:47:00,2.2428,2.24283,2.24218,2.24237,150500000.0
2005-03-25 20:48:00,2.24166,2.24246,2.24166,2.24194,159800000.0
2005-03-25 20:49:00,2.24195,2.24233,2.24137,2.24205,110800000.0
2005-03-25 20:50:00,2.24192,2.24216,2.24155,2.24155,154600000.0
2005-03-25 20:51:00,2.2414,2.24206,2.24136,2.24193,120200000.0
2005-03-25 20:52:00,2.24231,2.24231,2.24094,2.24094,134000000.0
2005-03-25 20:53:00,2.24142,2.24256,2.24107,2.24256,202800000.0
2005-03-25 20:54:00,2.2424,2.2424,2.24164,2.24221,160800000.0
2005-03-25 20:55:00,2.24158,2.24209,2.24158,2.2419,34600000.0
2005-03-25 20:56:00,2.24213,2.24246,2.24138,2.24225,224500000.0
2005-03-25 20:57:00,2.2417,2.24214,2.24138,2.24139,376000001.0
2005-03-25 20:58:00,2.24165,2.24212,2.24147,2.24154,203000000.0
2005-03-25 20:59:00,2.24214,2.24215,2.24158,2.24189,214500000.0
2005-03-25 21:00:00,2.24195,2.24248,2.2417,2.24216,221600000.0
2005-03-25 21:01:00,2.24213,2.24272,2.24176,2.24206,290600000.0
2005-03-25 21:02:00,2.24203,2.2424,2.24185,2.24196,117300000.0
2005-03-25 21:03:00,2.24206,2.24224,2.24193,2.24193,82000000.0
2005-03-25 21:04:00,2.24239,2.24242,2.24172,2.24194,47500000.0
2005-03-25 21:05:00,2.24197,2.24232,2.24191,2.24205,66800000.0
2005-03-25 21:06:00,2.2419,2.24215,2.24167,2.24177,61800000.0
2005-03-25 21:07:00,2.24171,2.24221,2.24171,2.24212,20600000.0
2005-03-25 21:08:00,2.24232,2.24241,2.24178,2.24185,37600000.0
2005-03-25 21:09:00,2.24174,2.24189,2.2416,2.24183,45100000.0
2005-03-25 21:10:00,2.2421,2.24236,2.24172,2.24173,88700000.0
2005-03-25 21:11:00,2.24196,2.24256,2.24164,2.24215,124400000.0
2005-03-25 21:12:00,2.24212,2.24217,2.24184,2.242,33600000.0
2005-03-25 21:13:00,2.24199,2.24208,2.24122,2.24208,130899999.0
2005-03-25 21:14:00,2.24185,2.24222,2.24146,2.24222,156300001.0
2005-03-25 21:15:00,2.24186,2.24194,2.24142,2.24142,129000000.0
2005-03-25 21:16:00,2.24226,2.24232,2.24165,2.24182,90500000.0
2005-03-25 21:17:00,2.2421,2.2421,2.24166,2.24178,171000001.0
2005-03-25 21:18:00,2.24206,2.24236,2.24182,2.24201,117300000.0
2005-03-25 21:19:00,2.24213,2.24227,2.24156,2.24227,113200000.0
2005-03-25 21:20:00,2.24249,2.24269,2.24183,2.24221,237100000.0
2005-03-25 21:21:00,2.24195,2.24228,2.24171,2.24194,243200000.0
2005-03-25 21:22:00,2.24217,2.24256,2.24162,2.24181,116500000.0
2005-03-25 21:23:00,2.24212,2.24254,2.24184,2.24236,102800000.0
2005-03-25 21:24:00,2.24259,2.24273,2.24219,2.2427,67400000.0
2005-03-25 21:25:00,2.24262,2.2428,2.24202,2.24254,53400000.0
2005-03-25 21:26:00,2.2429,2.24298,2.24221,2.24239,31000000.0
2005-03-25 21:27:00,2.24273,2.24273,2.24187,2.24202,58300000.0
2005-03-25 21:28:00,2.2425,2.2425,2.24203,2.24203,145100001.0
2005-03-25 21:29:00,2.2422,2.24237,2.2421,2.24231,49400000.0
2005-03-25 21:30:00,2.24226,2.24242,2.24221,2.24242,25300000.0
2005-03-25 21:31:00,2.24208,2.24286,2.24208,2.24254,33000000.0
2005-03-25 21:32:00,2.24258,2.24274,2.24207,2.24274,203500000.0
2005-03-25 21:33:00,2.24225,2.24279,2.24214,2.24254,73600000.0
2005-03-25 21:34:00,2.24251,2.24293,2.24231,2.2424,113500000.0
2005-03-25 21:35:00,2.24305,2.24305,2.24236,2.24236,40900000.0
2005-03-25 21:36:00,2.24241,2.24264,2.2422,2.24223,33000000.0
2005-03-25 21:37:00,2.2425,2.24273,2.2425,2.24262,76500000.0
2005-03-25 21:38:00,2.2425,2.24268,2.24215,2.2422,60200000.0
2005-03-25 21:39:00,2.24255,2.24273,2.2422,2.24237,52000000.0
2005-03-25 21:40:00,2.24277,2.24277,2.24195,2.24232,31100000.0
2005-03-25 21:41:00,2.24258,2.24281,2.24226,2.24264,27900000.0
2005-03-25 21:42:00,2.24271,2.24282,2.24245,2.24245,66800000.0
2005-03-25 21:43:00,2.2425,2.24255,2.24194,2.24194,97300000.0
2005-03-25 21:44:00,2.24244,2.24301,2.24189,2.24238,104700000.0
2005-03-25 21:45:00,2.24224,2.24264,2.2418,2.2419,84100000.0
2005-03-25 21:46:00,2.2426,2.2429,2.242,2.24232,83400000.0
2005-03-25 21:47:00,2.24256,2.24267,2.24228,2.24235,104500001.0
2005-03-25 21:48:00,2.24244,2.24307,2.24228,2.24307,48700000.0
2005-03-25 21:49:00,2.24244,2.2429,2.24237,2.2429,99000000.0
2005-03-25 21:50:00,2.2423,2.24246,2.24222,2.24222,33700000.0
2005-03-25 21:51:00,2.2423,2.2429,2.24214,2.2429,19000000.0
2005-03-25 21:52:00,2.24255,2.24262,2.24209,2.24213,113300000.0
2005-03-25 21:53:00,2.24243,2.24257,2.24217,2.24221,53800000.0
2005-03-25 21:54:00,2.24284,2.24289,2.24217,2.24238,26000000.0
2005-03-25 21:55:00,2.24268,2.24268,2.24205,2.24226,63600000.0
2005-03-25 21:56:00,2.2423,2.24252,2.24191,2.24192,58900000.0
2005-03-25 21:57:00,2.24207,2.24211,2.24187,2.24188,37299999.0
2005-03-25 21:58:00,2.2429,2.2429,2.24202,2.24226,36300000.0
2005-03-25 21:59:00,2.24241,2.24241,2.24184,2.24209,148600000.0
2005-03-25 22:00:00,2.24279,2.24279,2.24206,2.24243,86699999.0
2005-03-25 22:01:00,2.24212,2.2427,2.24212,2.24247,59800000.0
2005-03-25 22:02:00,2.24251,2.24264,2.24169,2.24206,129300001.0
2005-03-25 22:03:00,2.24208,2.24242,2.24192,2.24208,40300000.0
2005-03-25 22:04:00,2.24162,2.24227,2.2415,2.24215,80800000.0
2005-03-25 22:05:00,2.24175,2.24212,2.24169,2.24208,80900000.0
2005-03-25 22:06:00,2.24206,2.24246,2.2418,2.24246,32900000.0
2005-03-25 22:07:00,2.24212,2.24234,2.24212,2.24234,30200000.0
2005-03-25 22:08:00,2.24247,2.24259,2.24185,2.24185,33600001.0
2005-03-25 22:09:00,2.24195,2.24214,2.24182,2.24213,32100000.0
2005-03-25 22:10:00,2.24202,2.24246,2.24196,2.24224,24700000.0
2005-03-25 22:11:00,2.2421,2.24236,2.24179,2.24179,39000000.0
2005-03-25 22:12:00,2.2426,2.24265,2.24194,2.24225,82900000.0
2005-03-25 22:13:00,2.24235,2.24241,2.24223,2.24238,25900000.0
2005-03-25 22:14:00,2.24224,2.24252,2.24224,2.24247,39600001.0
2005-03-25 22:15:00,2.24228,2.24256,2.24158,2.24158,127200000.0
2005-03-25 22:16:00,2.24232,2.24253,2.24182,2.24197,140800000.0
2005-03-25 22:17:00,2.24212,2.24227,2.24204,2.24205,20800000.0
2005-03-25 22:18:00,2.2422,2.24264,2.24218,2.24224,41500000.0
2005-03-25 22:19:00,2.2421,2.24243,2.24195,2.24204,62500000.0
2005-03-25 22:20:00,2.24215,2.2422,2.24214,2.24216,38900000.0
2005-03-25 22:21:00,2.24211,2.24227,2.24196,2.24227,41400000.0
2005-03-25 22:22:00,2.24243,2.24258,2.24169,2.24169,83600000.0
2005-03-25 22:23:00,2.2422,2.24251,2.24192,2.24249,66700000.0
2005-03-25 22:24:00,2.24201,2.24224,2.24185,2.24209,29300000.0
2005-03-25 22:25:00,2.24206,2.24251,2.24206,2.24249,62600000.0
2005-03-25 22:26:00,2.24256,2.24259,2.242,2.24257,35600000.0
2005-03-25 22:27:00,2.24256,2.2426,2.24197,2.24197,35900000.0
2005-03-25 22:28:00,2.24236,2.24236,2.24187,2.24194,37600000.0
2005-03-25 22:29:00,2.2421,2.24221,2.24199,2.24206,138700000.0
2005-03-25 22:30:00,2.24204,2.24231,2.24181,2.24194,119399999.0
2005-03-25 22:31:00,2.24217,2.24219,2.24198,2.24206,33400000.0
2005-03-25 22:32:00,2.24203,2.24264,2.24203,2.24249,31600000.0
2005-03-25 22:33:00,2.2424,2.2424,2.24186,2.24186,53500000.0
2005-03-25 22:34:00,2.24242,2.24273,2.24196,2.24204,48000000.0
2005-03-25 22:35:00,2.24239,2.24256,2.24211,2.24213,26700000.0
2005-03-25 22:36:00,2.24246,2.24246,2.24196,2.24205,27200000.0
2005-03-25 22:37:00,2.24282,2.24284,2.2419,2.24228,34700000.0
2005-03-25 22:38:00,2.24262,2.24269,2.24212,2.24248,52900000.0
2005-03-25 22:39:00,2.24254,2.24254,2.2423,2.24231,41000000.0
2005-03-25 22:40:00,2.24228,2.24315,2.24223,2.2431,30400000.0
2005-03-25 22:41:00,2.24296,2.243,2.24226,2.24252,31300000.0
2005-03-25 22:42:00,2.24282,2.24309,2.24199,2.24215,57800000.0
2005-03-25 22:43:00,2.24234,2.24321,2.24228,2.24284,142800001.0
2005-03-25 22:44:00,2.24277,2.24277,2.2421,2.24272,90300000.0
2005-03-25 22:45:00,2.24259,2.24286,2.2422,2.2422,63100000.0
2005-03-25 22:46:00,2.24277,2.24284,2.24221,2.24279,67700000.0
2005-03-25 22:47:00,2.24305,2.24319,2.24255,2.24308,25400000.0
2005-03-25 22:48:00,2.24279,2.24334,2.24275,2.24278,62000000.0
2005-03-25 22:49:00,2.2428,2.243,2.24197,2.24211,82900000.0
2005-03-25 22:50:00,2.24332,2.24332,2.24227,2.24231,37900000.0
2005-03-25 22:51:00,2.24234,2.24279,2.24217,2.24217,79700000.0
2005-03-25 22:52:00,2.24186,2.24238,2.24186,2.24215,45100000.0
2005-03-25 22:53:00,2.24206,2.24231,2.24197,2.24208,33800000.0
2005-03-25 22:54:00,2.24249,2.24249,2.24197,2.24212,33100000.0
2005-03-25 22:55:00,2.24255,2.24291,2.24222,2.24222,31800000.0
2005-03-25 22:56:00,2.24186,2.24253,2.24186,2.24242,32400000.0
2005-03-25 22:57:00,2.24196,2.24273,2.24196,2.24255,36200000.0
2005-03-25 22:58:00,2.2429,2.24307,2.24217,2.24237,33200000.0
2005-03-25 22:59:00,2.24214,2.24281,2.24214,2.24255,34400000.0
2005-03-25 23:00:00,2.2429,2.24313,2.24262,2.24301,42000001.0
2005-03-25 23:01:00,2.24277,2.24309,2.24265,2.24276,40400000.0
2005-03-25 23:02:00,2.24292,2.24317,2.24278,2.24317,31700000.0
2005-03-25 23:03:00,2.2431,2.2431,2.24268,2.24268,22000000.0
2005-03-25 23:04:00,2.24249,2.24304,2.24234,2.24304,46900000.0
2005-03-25 23:05:00,2.24284,2.24284,2.24252,2.24252,26900000.0
2005-03-25 23:06:00,2.24306,2.24306,2.24295,2.243,12400000.0
2005-03-25 23:07:00,2.24327,2.24329,2.24268,2.2428,30900000.0
2005-03-25 23:08:00,2.24247,2.24315,2.24224,2.24315,52100000.0
2005-03-25 23:09:00,2.24283,2.24309,2.2428,2.2429,54000000.0
2005-03-25 23:10:00,2.24257,2.24307,2.24257,2.24307,32000001.0
2005-03-25 23:11:00,2.24339,2.24342,2.24327,2.24327,27000000.0
2005-03-25 23:12:00,2.24327,2.2434,2.24319,2.24327,54900000.0
2005-03-25 23:13:00,2.2433,2.2433,2.2432,2.2433,20400000.0
2005-03-25 23:14:00,2.24271,2.24332,2.24266,2.24322,36200000.0
2005-03-25 23:15:00,2.24336,2.24336,2.24325,2.24325,25000000.0
2005-03-25 23:16:00,2.24253,2.24269,2.2423,2.24259,34800000.0
2005-03-25 23:17:00,2.24252,2.24282,2.24246,2.24282,26800000.0
2005-03-25 23:18:00,2.24271,2.24279,2.24253,2.24257,35500000.0
2005-03-25 23:19:00,2.24266,2.24324,2.24266,2.24324,32800000.0
2005-03-25 23:20:00,2.24302,2.24302,2.24253,2.24256,28700000.0
2005-03-25 23:21:00,2.24318,2.24318,2.24273,2.24273,33100000.0
2005-03-25 23:22:00,2.24311,2.24311,2.24285,2.24285,36700000.0
2005-03-25 23:23:00,2.24341,2.24341,2.24279,2.24297,65000000.0
2005-03-25 23:24:00,2.24307,2.24315,2.24272,2.24313,43400000.0
2005-03-25 23:25:00,2.24337,2.24337,2.24312,2.2433,53700000.0
2005-03-25 23:26:00,2.24331,2.24344,2.24319,2.24336,37200000.0
2005-03-25 23:27:00,2.24322,2.24339,2.2432,2.2432,39300000.0
2005-03-25 23:28:00,2.24312,2.24327,2.24247,2.24247,18900000.0
2005-03-25 23:29:00,2.24315,2.24317,2.24292,2.24297,22200000.0
2005-03-25 23:30:00,2.24315,2.24315,2.24296,2.24309,48300000.0
2005-03-25 23:31:00,2.24332,2.2434,2.2432,2.2434,15800000.0
2005-03-25 23:32:00,2.24317,2.24317,2.24259,2.24293,47000000.0
2005-03-25 23:33:00,2.24244,2.24266,2.24216,2.24242,37900000.0
2005-03-25 23:34:00,2.24242,2.24316,2.24242,2.24304,43100000.0
2005-03-25 23:35:00,2.24296,2.24296,2.24261,2.24275,58100000.0
2005-03-25 23:36:00,2.2424,2.24295,2.24237,2.24286,39700000.0
2005-03-25 23:37:00,2.24286,2.24296,2.24283,2.24295,26400000.0
2005-03-25 23:38:00,2.24216,2.24274,2.24216,2.24274,16900000.0
2005-03-25 23:39:00,2.243,2.243,2.24235,2.24239,23500000.0
2005-03-25 23:40:00,2.24276,2.24319,2.24255,2.24319,17600000.0
2005-03-25 23:41:00,2.24296,2.24301,2.24281,2.24281,24300000.0
2005-03-25 23:42:00,2.24263,2.24297,2.2426,2.24297,25500000.0
2005-03-25 23:43:00,2.24265,2.24294,2.24247,2.24258,57600000.0
2005-03-25 23:44:00,2.24299,2.24318,2.24285,2.24318,26700000.0
2005-03-25 23:45:00,2.24321,2.24321,2.24321,2.24321,14300000.0
2005-03-25 23:46:00,2.24272,2.2429,2.24255,2.2428,46900000.0
2005-03-25 23:47:00,2.24304,2.24304,2.24266,2.24289,42200000.0
2005-03-25 23:48:00,2.24273,2.24288,2.2426,2.2427,24000000.0
2005-03-25 23:49:00,2.24317,2.24332,2.24314,2.24332,27900000.0
2005-03-25 23:50:00,2.24307,2.2435,2.24307,2.24335,18400000.0
2005-03-25 23:51:00,2.24293,2.24301,2.24262,2.24298,30200000.0
2005-03-25 23:52:00,2.24233,2.24325,2.24233,2.24325,18600000.0
2005-03-25 23:53:00,2.24335,2.2434,2.24323,2.24331,47500000.0
2005-03-25 23:54:00,2.24342,2.24345,2.2433,2.24343,28800000.0
2005-03-25 23:55:00,2.24332,2.24352,2.24327,2.24333,44800000.0
2005-03-25 23:56:00,2.24332,2.24332,2.24257,2.24257,59199999.0
2005-03-25 23:57:00,2.24349,2.24363,2.24349,2.24363,13900000.0
2005-03-25 23:58:00,2.24266,2.24321,2.24258,2.24321,23100000.0
2005-03-25 23:59:00,2.24361,2.24361,2.24298,2.24326,28800000.0
2005-03-28 00:00:00,2.24267,2.24301,2.24267,2.24297,35000000.0
2005-03-28 00:01:00,2.24301,2.24314,2.24268,2.24271,41400000.0
2005-03-28 00:02:00,2.24249,2.24309,2.24249,2.24309,59100000.0
2005-03-28 00:03:00,2.24303,2.24319,2.24291,2.24298,33900000.0
2005-03-28 00:04:00,2.24343,2.24347,2.24325,2.24333,46000000.0
2005-03-28 00:05:00,2.24315,2.24332,2.24306,2.24332,23200000.0
2005-03-28 00:06:00,2.24332,2.24361,2.24318,2.24361,44000000.0
2005-03-28 00:07:00,2.24377,2.24379,2.24336,2.24345,20500000.0
2005-03-28 00:08:00,2.24359,2.24384,2.24359,2.24376,16300000.0
2005-03-28 00:09:00,2.24414,2.24436,2.24401,2.24422,52600000.0
2005-03-28 00:10:00,2.24356,2.24387,2.24356,2.24387,11800000.0
2005-03-28 00:11:00,2.24419,2.24423,2.24384,2.24411,35000000.0
2005-03-28 00:12:00,2.24414,2.2442,2.24386,2.24417,30300000.0
2005-03-28 00:13:00,2.24383,2.24435,2.24382,2.24418,54100000.0
2005-03-28 00:14:00,2.24425,2.24425,2.24403,2.2441,39000000.0
2005-03-28 00:15:00,2.24369,2.24405,2.24369,2.24405,24900000.0
2005-03-28 00:16:00,2.24355,2.24445,2.24341,2.24438,32600000.0
2005-03-28 00:17:00,2.24432,2.24456,2.24429,2.24431,31700000.0
2005-03-28 00:18:00,2.24394,2.24443,2.24394,2.24443,44200000.0
2005-03-28 00:19:00,2.24465,2.24465,2.24437,2.24437,11600000.0
2005-03-28 00:20:00,2.24395,2.2443,2.24395,2.24425,37200000.0
2005-03-28 00:21:00,2.2445,2.2446,2.24444,2.2445,39600000.0
2005-03-28 00:22:00,2.24464,2.24464,2.24436,2.24436,55300000.0
2005-03-28 00:23:00,2.24437,2.24437,2.24405,2.24415,34800000.0
2005-03-28 00:24:00,2.24401,2.24409,2.24379,2.24408,22200000.0
2005-03-28 00:25:00,2.24452,2.24455,2.24445,2.24455,14400000.0
2005-03-28 00:26:00,2.24387,2.24442,2.24387,2.24442,38900000.0
2005-03-28 00:27:00,2.24431,2.24431,2.24395,2.24405,46900001.0
2005-03-28 00:28:00,2.24446,2.24452,2.24436,2.2444,44600000.0
2005-03-28 00:29:00,2.24429,2.24453,2.24419,2.24453,42500000.0
2005-03-28 00:30:00,2.24422,2.24429,2.2439,2.2439,35700000.0
2005-03-28 00:31:00,2.24434,2.24459,2.24434,2.24459,37300000.0
2005-03-28 00:32:00,2.24381,2.24439,2.24381,2.24439,43200000.0
2005-03-28 00:33:00,2.24438,2.24446,2.24436,2.24439,22700000.0
2005-03-28 00:34:00,2.24433,2.24454,2.24433,2.24435,31500000.0
2005-03-28 00:35:00,2.2444,2.2446,2.24426,2.24431,35200000.0
2005-03-28 00:36:00,2.24384,2.24442,2.24384,2.24442,34800000.0
2005-03-28 00:37:00,2.24457,2.24464,2.24446,2.24446,38700000.0
2005-03-28 00:38:00,2.24407,2.24447,2.24391,2.24447,26300000.0
2005-03-28 00:39:00,2.2447,2.24475,2.24453,2.2446,27300000.0
2005-03-28 00:40:00,2.24411,2.24431,2.24402,2.24428,34500000.0
2005-03-28 00:41:00,2.24444,2.24444,2.24392,2.24392,44300000.0
2005-03-28 00:42:00,2.24386,2.24418,2.24377,2.24396,15900000.0
2005-03-28 00:43:00,2.24394,2.24394,2.24373,2.24375,58800000.0
2005-03-28 00:44:00,2.2432,2.24402,2.2432,2.24402,26000000.0
2005-03-28 00:45:00,2.24412,2.24429,2.24411,2.24424,20400000.0
2005-03-28 00:46:00,2.24371,2.24402,2.24368,2.24368,21100000.0
2005-03-28 00:47:00,2.244,2.24418,2.244,2.24412,27800000.0
2005-03-28 00:48:00,2.24349,2.24399,2.24343,2.24399,26200000.0
2005-03-28 00:49:00,2.2442,2.24422,2.24396,2.244,21900000.0
2005-03-28 00:50:00,2.24398,2.24407,2.24398,2.24407,9600000.0
2005-03-28 00:51:00,2.2441,2.2442,2.24401,2.2442,27300000.0
2005-03-28 00:52:00,2.24386,2.24398,2.24352,2.24365,33500000.0
2005-03-28 00:53:00,2.2441,2.24426,2.2441,2.24415,63900000.0
2005-03-28 00:54:00,2.24391,2.24422,2.24377,2.24422,33800000.0
2005-03-28 00:55:00,2.24413,2.24439,2.24413,2.24419,15200000.0
2005-03-28 00:56:00,2.24394,2.24418,2.24385,2.24405,31200000.0
2005-03-28 00:57:00,2.24417,2.24446,2.24414,2.24446,30700000.0
2005-03-28 00:58:00,2.2438,2.244,2.24372,2.24372,22200000.0
2005-03-28 00:59:00,2.24415,2.24421,2.24393,2.24407,34400000.0
2005-03-28 01:00:00,2.2436,2.24379,2.24296,2.24296,56400000.0
2005-03-28 01:01:00,2.24372,2.2442,2.24372,2.2442,37800000.0
2005-03-28 01:02:00,2.24378,2.24424,2.24378,2.24405,43300000.0
2005-03-28 01:03:00,2.24417,2.24417,2.24385,2.24385,46800000.0
2005-03-28 01:04:00,2.24295,2.24373,2.24291,2.24366,28000000.0
2005-03-28 01:05:00,2.24369,2.24407,2.2435,2.24399,27500000.0
2005-03-28 01:06:00,2.24364,2.24412,2.24361,2.24412,52899999.0
2005-03-28 01:07:00,2.24373,2.24403,2.24368,2.24394,28000000.0
2005-03-28 01:08:00,2.24411,2.2443,2.2439,2.24424,59100000.0
2005-03-28 01:09:00,2.24444,2.24497,2.24444,2.24466,23000000.0
2005-03-28 01:10:00,2.24461,2.2449,2.24449,2.24478,30800000.0
2005-03-28 01:11:00,2.24449,2.24449,2.2439,2.24416,46800000.0
2005-03-28 01:12:00,2.24373,2.24428,2.24366,2.2442,49800000.0
2005-03-28 01:13:00,2.24376,2.24405,2.2437,2.24384,38800000.0
2005-03-28 01:14:00,2.24428,2.24438,2.24373,2.24376,26600000.0
2005-03-28 01:15:00,2.24373,2.2441,2.24373,2.24384,25300000.0
2005-03-28 01:16:00,2.24348,2.24395,2.2432,2.24395,22400000.0
2005-03-28 01:17:00,2.24353,2.24439,2.24347,2.24439,26400000.0
2005-03-28 01:18:00,2.24373,2.24403,2.24373,2.24384,17300000.0
2005-03-28 01:19:00,2.24415,2.24438,2.24415,2.24432,43500000.0
2005-03-28 01:20:00,2.24366,2.24429,2.24354,2.24429,53200000.0
2005-03-28 01:21:00,2.24421,2.24421,2.24408,2.24416,35500000.0
2005-03-28 01:22:00,2.24339,2.2438,2.24332,2.24338,50900000.0
2005-03-28 01:23:00,2.2439,2.24397,2.24344,2.24397,65400000.0
2005-03-28 01:24:00,2.24409,2.24418,2.24406,2.24411,39500000.0
2005-03-28 01:25:00,2.24412,2.24412,2.24397,2.24408,28800000.0
2005-03-28 01:26:00,2.24366,2.24417,2.24366,2.2438,30900000.0
2005-03-28 01:27:00,2.24383,2.24424,2.2436,2.2441,36700000.0
2005-03-28 01:28:00,2.24434,2.24439,2.24381,2.24413,31000000.0
2005-03-28 01:29:00,2.24411,2.24417,2.24375,2.24375,35000000.0
2005-03-28 01:30:00,2.24363,2.24402,2.24362,2.24368,22500000.0
2005-03-28 01:31:00,2.24376,2.24429,2.24366,2.24429,49700000.0
2005-03-28 01:32:00,2.24405,2.24414,2.24374,2.24374,42400000.0
2005-03-28 01:33:00,2.24432,2.24432,2.24404,2.24416,42700000.0
2005-03-28 01:34:00,2.24392,2.24424,2.24353,2.24353,44500000.0
2005-03-28 01:35:00,2.24392,2.24408,2.24371,2.24375,69300000.0
2005-03-28 01:36:00,2.24359,2.24375,2.24334,2.24334,34200000.0
2005-03-28 01:37:00,2.24347,2.24347,2.24301,2.24321,27900000.0
2005-03-28 01:38:00,2.24336,2.24375,2.24327,2.24345,43200000.0
2005-03-28 01:39:00,2.24335,2.2437,2.24304,2.24358,36600000.0
2005-03-28 01:40:00,2.24308,2.24345,2.24281,2.24301,26400000.0
2005-03-28 01:41:00,2.24299,2.24345,2.24285,2.24325,35100000.0
2005-03-28 01:42:00,2.24283,2.24337,2.24283,2.24289,23800000.0
2005-03-28 01:43:00,2.24269,2.24298,2.24269,2.24285,37600000.0
2005-03-28 01:44:00,2.24233,2.2425,2.24229,2.24249,24100000.0
2005-03-28 01:45:00,2.24282,2.24317,2.24278,2.24293,36900000.0
2005-03-28 01:46:00,2.24238,2.24311,2.24238,2.24263,29700000.0
2005-03-28 01:47:00,2.24304,2.24329,2.24259,2.24259,30700000.0
2005-03-28 01:48:00,2.243,2.243,2.2424,2.24249,31600000.0
2005-03-28 01:49:00,2.24292,2.24292,2.24272,2.24284,22800000.0
2005-03-28 01:50:00,2.24264,2.24302,2.24264,2.24298,33500000.0
2005-03-28 01:51:00,2.24303,2.24305,2.24219,2.24219,29800000.0
2005-03-28 01:52:00,2.24264,2.24302,2.24264,2.24294,53400000.0
2005-03-28 01:53:00,2.24281,2.243,2.24203,2.24203,37000000.0
2005-03-28 01:54:00,2.24245,2.24253,2.24242,2.24242,38400000.0
2005-03-28 01:55:00,2.24235,2.24268,2.24215,2.24225,65900000.0
2005-03-28 01:56:00,2.24208,2.24223,2.24183,2.24191,24300000.0
2005-03-28 01:57:00,2.24299,2.24299,2.24278,2.24289,36000000.0
2005-03-28 01:58:00,2.2424,2.24285,2.24237,2.24285,19700000.0
2005-03-28 01:59:00,2.24294,2.24302,2.24288,2.24288,39500000.0
2005-03-28 02:00:00,2.24235,2.24282,2.2422,2.24282,45100000.0
2005-03-28 02:01:00,2.24334,2.24334,2.24207,2.24208,29800000.0
2005-03-28 02:02:00,2.24248,2.24292,2.24238,2.24292,44300000.0
2005-03-28 02:03:00,2.24255,2.24285,2.24193,2.24193,30900000.0
2005-03-28 02:04:00,2.24289,2.24289,2.24221,2.24221,26200000.0
2005-03-28 02:05:00,2.24228,2.24279,2.24207,2.2423,57800000.0
2005-03-28 02:06:00,2.24261,2.24272,2.24245,2.2426,51800000.0
2005-03-28 02:07:00,2.2424,2.24278,2.24225,2.2427,48100000.0
2005-03-28 02:08:00,2.24289,2.24296,2.2424,2.24272,40400000.0
2005-03-28 02:09:00,2.24253,2.24307,2.24224,2.24293,26600000.0
2005-03-28 02:10:00,2.24294,2.24299,2.24257,2.24279,40200000.0
2005-03-28 02:11:00,2.24307,2.24313,2.2426,2.2426,48100000.0
2005-03-28 02:12:00,2.24298,2.243,2.24255,2.24297,44000000.0
2005-03-28 02:13:00,2.24263,2.2428,2.24193,2.2428,57300000.0
2005-03-28 02:14:00,2.24296,2.24296,2.24233,2.24271,28100000.0
2005-03-28 02:15:00,2.24309,2.24309,2.24205,2.2424,40400000.0
2005-03-28 02:16:00,2.24253,2.24263,2.24216,2.24245,19500000.0
2005-03-28 02:17:00,2.24253,2.24279,2.24189,2.24235,41500000.0
2005-03-28 02:18:00,2.2426,2.24289,2.24231,2.24272,44500000.0
2005-03-28 02:19:00,2.24296,2.24304,2.24243,2.24257,27300000.0
2005-03-28 02:20:00,2.24225,2.24249,2.24218,2.24249,28900000.0
2005-03-28 02:21:00,2.24285,2.24294,2.24259,2.24264,56400000.0
2005-03-28 02:22:00,2.24325,2.24334,2.24264,2.24302,53699999.0
2005-03-28 02:23:00,2.24302,2.24356,2.24285,2.24299,25700000.0
2005-03-28 02:24:00,2.24299,2.24373,2.24291,2.24373,16600000.0
2005-03-28 02:25:00,2.24352,2.24375,2.24329,2.24353,35000000.0
2005-03-28 02:26:00,2.24376,2.24376,2.24308,2.24337,27800000.0
2005-03-28 02:27:00,2.24335,2.24351,2.24303,2.24303,43800000.0
2005-03-28 02:28:00,2.24301,2.24344,2.24296,2.24305,43200000.0
2005-03-28 02:29:00,2.24325,2.24353,2.24287,2.24301,29900000.0
2005-03-28 02:30:00,2.24344,2.24365,2.24305,2.24309,25600000.0
2005-03-28 02:31:00,2.24331,2.24359,2.24305,2.24355,37100000.0
2005-03-28 02:32:00,2.24349,2.24363,2.24278,2.24338,34200000.0
2005-03-28 02:33:00,2.24342,2.24351,2.24254,2.24341,54700000.0
2005-03-28 02:34:00,2.24349,2.24369,2.24326,2.24355,26200000.0
2005-03-28 02:35:00,2.24365,2.24383,2.24291,2.24342,24300000.0
2005-03-28 02:36:00,2.2439,2.24392,2.24345,2.24361,22800000.0
2005-03-28 02:37:00,2.24313,2.24352,2.24313,2.24352,45600000.0
2005-03-28 02:38:00,2.24328,2.24375,2.24306,2.24352,18300000.0
2005-03-28 02:39:00,2.24322,2.24349,2.24307,2.24326,46200000.0
2005-03-28 02:40:00,2.24304,2.24304,2.24249,2.24284,16600000.0
2005-03-28 02:41:00,2.24275,2.24288,2.24228,2.24234,25700000.0
2005-03-28 02:42:00,2.24234,2.24293,2.24226,2.24286,32200000.0
2005-03-28 02:43:00,2.24235,2.243,2.24233,2.24249,23000000.0
2005-03-28 02:44:00,2.24301,2.24339,2.24296,2.24325,27500000.0
2005-03-28 02:45:00,2.24294,2.24312,2.24254,2.24288,43700000.0
2005-03-28 02:46:00,2.24286,2.24389,2.24272,2.24383,35200000.0
2005-03-28 02:47:00,2.24363,2.24401,2.24344,2.24401,24600000.0
2005-03-28 02:48:00,2.24357,2.24409,2.24321,2.24377,32300000.0
2005-03-28 02:49:00,2.2434,2.24377,2.24303,2.24366,48700000.0
2005-03-28 02:50:00,2.24404,2.24406,2.24339,2.24359,23600000.0
2005-03-28 02:51:00,2.2432,2.24435,2.2432,2.24433,58600000.0
2005-03-28 02:52:00,2.24397,2.24402,2.24301,2.2439,36800000.0
2005-03-28 02:53:00,2.24412,2.24418,2.24379,2.24385,44600001.0
2005-03-28 02:54:00,2.24388,2.24418,2.2437,2.24401,35500000.0
2005-03-28 02:55:00,2.24415,2.24429,2.24365,2.24381,18100000.0
2005-03-28 02:56:00,2.24425,2.24506,2.24385,2.24427,36000000.0
2005-03-28 02:57:00,2.2435,2.24421,2.24316,2.24396,32700000.0
2005-03-28 02:58:00,2.24374,2.24437,2.24374,2.24429,37700000.0
2005-03-28 02:59:00,2.24445,2.2445,2.24396,2.24432,28400000.0
2005-03-28 03:00:00,2.24457,2.24473,2.24411,2.24443,38900000.0
2005-03-28 03:01:00,2.24449,2.24481,2.24423,2.24464,28200000.0
2005-03-28 03:02:00,2.2444,2.24452,2.24408,2.24432,50000000.0
2005-03-28 03:03:00,2.24427,2.24466,2.24414,2.24456,24800000.0
2005-03-28 03:04:00,2.24444,2.24488,2.24441,2.24483,36800000.0
2005-03-28 03:05:00,2.24423,2.24448,2.24385,2.24408,27900000.0
2005-03-28 03:06:00,2.2439,2.24431,2.24375,2.24424,37300000.0
2005-03-28 03:07:00,2.24394,2.24416,2.24371,2.24399,33100000.0
2005-03-28 03:08:00,2.2444,2.24474,2.24423,2.24446,38500000.0
2005-03-28 03:09:00,2.24422,2.24447,2.24411,2.24421,33100000.0
2005-03-28 03:10:00,2.24375,2.24407,2.24346,2.24363,39200000.0
2005-03-28 03:11:00,2.24348,2.24364,2.2432,2.24359,40700000.0
2005-03-28 03:12:00,2.24363,2.24415,2.24353,2.244,36000000.0
2005-03-28 03:13:00,2.24407,2.24407,2.24378,2.24384,47600000.0
2005-03-28 03:14:00,2.2438,2.24394,2.24294,2.24362,44900000.0
2005-03-28 03:15:00,2.24371,2.24385,2.24361,2.24381,24400000.0
2005-03-28 03:16:00,2.24425,2.2445,2.24378,2.2441,28800000.0
2005-03-28 03:17:00,2.24444,2.24473,2.24421,2.24433,32200000.0
2005-03-28 03:18:00,2.24337,2.24337,2.24243,2.24276,36300000.0
2005-03-28 03:19:00,2.24255,2.24293,2.24206,2.24252,17800000.0
2005-03-28 03:20:00,2.24229,2.24251,2.24186,2.24213,49600000.0
2005-03-28 03:21:00,2.24231,2.24244,2.24184,2.24226,34200000.0
2005-03-28 03:22:00,2.24243,2.24295,2.24233,2.2425,31500000.0
2005-03-28 03:23:00,2.24185,2.24226,2.24124,2.24124,38900000.0
2005-03-28 03:24:00,2.24107,2.24119,2.24072,2.24112,57000000.0
2005-03-28 03:25:00,2.24078,2.24084,2.24025,2.24076,25400000.0
2005-03-28 03:26:00,2.24074,2.24077,2.2403,2.24035,42000000.0
2005-03-28 03:27:00,2.24018,2.24066,2.23995,2.24059,35000000.0
2005-03-28 03:28:00,2.24061,2.24088,2.24038,2.24068,57400000.0
2005-03-28 03:29:00,2.24047,2.24104,2.24047,2.24104,24400000.0
2005-03-28 03:30:00,2.24123,2.24128,2.24048,2.24058,26400000.0
2005-03-28 03:31:00,2.24059,2.24087,2.24048,2.24063,42800000.0
2005-03-28 03:32:00,2.24046,2.24099,2.24038,2.24075,44300000.0
2005-03-28 03:33:00,2.24104,2.2412,2.24053,2.24094,53400000.0
2005-03-28 03:34:00,2.24072,2.24115,2.24062,2.24075,53900000.0
2005-03-28 03:35:00,2.24126,2.24137,2.24104,2.24133,30700000.0
2005-03-28 03:36:00,2.24153,2.24161,2.24096,2.24103,43700000.0
2005-03-28 03:37:00,2.2413,2.24136,2.2409,2.24136,28800000.0
2005-03-28 03:38:00,2.24102,2.2413,2.24079,2.24104,37600000.0
2005-03-28 03:39:00,2.24073,2.24109,2.24043,2.24088,23800000.0
2005-03-28 03:40:00,2.24078,2.2409,2.2406,2.24068,42800000.0
2005-03-28 03:41:00,2.24065,2.24093,2.24053,2.24079,43700000.0
2005-03-28 03:42:00,2.23993,2.24079,2.23982,2.24073,50500000.0
2005-03-28 03:43:00,2.2409,2.2411,2.2404,2.24049,23600000.0
2005-03-28 03:44:00,2.24101,2.24116,2.24087,2.2411,46900000.0
2005-03-28 03:45:00,2.24079,2.24088,2.2405,2.24057,33100000.0
2005-03-28 03:46:00,2.24064,2.24109,2.24043,2.24109,39700000.0
2005-03-28 03:47:00,2.2411,2.24125,2.24092,2.24125,47300000.0
2005-03-28 03:48:00,2.24139,2.24147,2.2406,2.24087,35300000.0
2005-03-28 03:49:00,2.24071,2.24092,2.24045,2.24082,45100000.0
2005-03-28 03:50:00,2.24095,2.24121,2.24079,2.24101,20000000.0
2005-03-28 03:51:00,2.24124,2.24124,2.24073,2.241,21500000.0
2005-03-28 03:52:00,2.24121,2.2415,2.24101,2.24121,27900000.0
2005-03-28 03:53:00,2.24117,2.24143,2.24054,2.2409,27300000.0
2005-03-28 03:54:00,2.24119,2.24143,2.24109,2.24126,21800000.0
2005-03-28 03:55:00,2.24125,2.24162,2.24095,2.24162,47200000.0
2005-03-28 03:56:00,2.24184,2.24199,2.24131,2.24131,29200000.0
2005-03-28 03:57:00,2.2417,2.24179,2.2413,2.24156,19600000.0
2005-03-28 03:58:00,2.24158,2.24233,2.2414,2.24233,19600000.0
2005-03-28 03:59:00,2.24196,2.24212,2.24176,2.24181,33200000.0
2005-03-28 04:00:00,2.24189,2.24234,2.24171,2.24213,45200000.0
2005-03-28 04:01:00,2.24206,2.24231,2.24189,2.24198,39900000.0
2005-03-28 04:02:00,2.24208,2.24244,2.24208,2.24244,33000000.0
2005-03-28 04:03:00,2.24247,2.24288,2.24227,2.24244,32400000.0
2005-03-28 04:04:00,2.24279,2.24293,2.24206,2.24227,27400000.0
2005-03-28 04:05:00,2.24243,2.24321,2.24232,2.24316,39700000.0
2005-03-28 04:06:00,2.24317,2.24317,2.2426,2.2427,30700000.0
2005-03-28 04:07:00,2.24277,2.24297,2.24235,2.24274,36000000.0
2005-03-28 04:08:00,2.24341,2.24349,2.24318,2.24329,49900000.0
2005-03-28 04:09:00,2.24285,2.24336,2.24285,2.24334,28100000.0
2005-03-28 04:10:00,2.243,2.24334,2.24265,2.24308,27600000.0
2005-03-28 04:11:00,2.24311,2.24364,2.24302,2.24347,91399999.0
2005-03-28 04:12:00,2.24362,2.24367,2.24313,2.24367,33600000.0
2005-03-28 04:13:00,2.24324,2.24358,2.24311,2.24338,17900000.0
2005-03-28 04:14:00,2.24304,2.24342,2.24285,2.24292,43300000.0
2005-03-28 04:15:00,2.24308,2.24351,2.24294,2.24321,37900000.0
2005-03-28 04:16:00,2.24317,2.24333,2.2429,2.24328,28200000.0
2005-03-28 04:17:00,2.2435,2.24379,2.24332,2.24359,35400000.0
2005-03-28 04:18:00,2.24365,2.24383,2.24316,2.24372,51300000.0
2005-03-28 04:19:00,2.24363,2.24415,2.24344,2.24379,31400000.0
2005-03-28 04:20:00,2.24392,2.24413,2.24368,2.24385,34900000.0
2005-03-28 04:21:00,2.24389,2.24389,2.2435,2.2438,28600000.0
2005-03-28 04:22:00,2.24332,2.24355,2.24287,2.24345,59800000.0
2005-03-28 04:23:00,2.24346,2.24355,2.24322,2.2433,34200000.0
2005-03-28 04:24:00,2.24337,2.24343,2.24282,2.24328,48000000.0
2005-03-28 04:25:00,2.24338,2.24361,2.24318,2.24337,41100000.0
2005-03-28 04:26:00,2.2436,2.24364,2.24279,2.24311,35400000.0
2005-03-28 04:27:00,2.24322,2.24351,2.2428,2.2435,31800000.0
2005-03-28 04:28:00,2.24368,2.24379,2.24337,2.24359,28800000.0
2005-03-28 04:29:00,2.24393,2.24395,2.24349,2.24358,28800000.0
2005-03-28 04:30:00,2.24343,2.24397,2.24341,2.24368,56300000.0
2005-03-28 04:31:00,2.24369,2.2439,2.24324,2.24339,35600000.0
2005-03-28 04:32:00,2.24342,2.24384,2.24337,2.24363,31800000.0
2005-03-28 04:33:00,2.24392,2.24404,2.24349,2.24394,75400000.0
2005-03-28 04:34:00,2.24379,2.2438,2.24346,2.24365,33200000.0
2005-03-28 04:35:00,2.24344,2.24392,2.24336,2.2438,45900000.0
2005-03-28 04:36:00,2.24386,2.24397,2.24344,2.24373,25400000.0
2005-03-28 04:37:00,2.24398,2.24418,2.24375,2.24382,42100000.0
2005-03-28 04:38:00,2.24342,2.24372,2.24296,2.24372,45700000.0
2005-03-28 04:39:00,2.2439,2.24398,2.24338,2.24387,35300000.0
2005-03-28 04:40:00,2.24318,2.2438,2.24318,2.24375,36000000.0
2005-03-28 04:41:00,2.24357,2.24388,2.24348,2.24354,32900000.0
2005-03-28 04:42:00,2.24371,2.24413,2.24345,2.24413,29400000.0
2005-03-28 04:43:00,2.24387,2.24389,2.24334,2.24339,15000000.0
2005-03-28 04:44:00,2.2442,2.24444,2.24372,2.24372,35500000.0
2005-03-28 04:45:00,2.24399,2.24404,2.24349,2.24349,32300000.0
2005-03-28 04:46:00,2.2439,2.24409,2.24356,2.24377,31500000.0
2005-03-28 04:47:00,2.24392,2.24403,2.24319,2.24319,25300000.0
2005-03-28 04:48:00,2.24316,2.2435,2.24309,2.24317,32300000.0
2005-03-28 04:49:00,2.24319,2.24357,2.24304,2.24357,34800000.0
2005-03-28 04:50:00,2.24347,2.24396,2.24316,2.24322,47900000.0
2005-03-28 04:51:00,2.24367,2.24367,2.24302,2.24302,37800000.0
2005-03-28 04:52:00,2.24303,2.24331,2.24285,2.24299,27300000.0
2005-03-28 04:53:00,2.24326,2.24354,2.24305,2.24342,29600000.0
2005-03-28 04:54:00,2.24362,2.24368,2.24304,2.24332,54500000.0
2005-03-28 04:55:00,2.24344,2.24356,2.24317,2.24331,36100000.0
2005-03-28 04:56:00,2.24321,2.24333,2.24279,2.24304,42000000.0
2005-03-28 04:57:00,2.24293,2.24352,2.24265,2.2434,28400000.0
2005-03-28 04:58:00,2.24311,2.24357,2.24309,2.24323,47500000.0
2005-03-28 04:59:00,2.24338,2.24345,2.24289,2.24342,36800000.0
2005-03-28 05:00:00,2.24312,2.24361,2.24296,2.24307,29600000.0
2005-03-28 05:01:00,2.24347,2.24349,2.24279,2.24314,48200000.0
2005-03-28 05:02:00,2.243,2.24315,2.24271,2.24301,38600000.0
2005-03-28 05:03:00,2.2428,2.24332,2.24272,2.243,48600000.0
2005-03-28 05:04:00,2.24263,2.24342,2.24263,2.24307,48300001.0
2005-03-28 05:05:00,2.24309,2.24327,2.24281,2.24327,32600000.0
2005-03-28 05:06:00,2.24332,2.24338,2.24299,2.24338,22900000.0
2005-03-28 05:07:00,2.24299,2.24342,2.24281,2.24342,41700000.0
2005-03-28 05:08:00,2.2429,2.24331,2.24282,2.24312,64200000.0
2005-03-28 05:09:00,2.24317,2.24317,2.24266,2.24266,43400000.0
2005-03-28 05:10:00,2.24318,2.24328,2.24283,2.24295,39300000.0
2005-03-28 05:11:00,2.24342,2.24342,2.24235,2.24314,53600000.0
2005-03-28 05:12:00,2.24265,2.24325,2.24246,2.24293,46700000.0
2005-03-28 05:13:00,2.2427,2.24289,2.24171,2.24195,27100000.0
2005-03-28 05:14:00,2.24142,2.24187,2.24072,2.24072,41100000.0
2005-03-28 05:15:00,2.24063,2.24149,2.24039,2.24149,50200000.0
2005-03-28 05:16:00,2.24127,2.24168,2.24105,2.24153,43300000.0
2005-03-28 05:17:00,2.24157,2.2418,2.241,2.24118,36100000.0
2005-03-28 05:18:00,2.24023,2.24166,2.24023,2.24094,55000000.0
2005-03-28 05:19:00,2.24112,2.24153,2.2403,2.24144,40200000.0
2005-03-28 05:20:00,2.24086,2.24128,2.24067,2.24119,37000000.0
2005-03-28 05:21:00,2.24136,2.24188,2.24118,2.24134,26400000.0
2005-03-28 05:22:00,2.24116,2.24216,2.24116,2.24216,18900000.0
2005-03-28 05:23:00,2.24189,2.24219,2.24168,2.24202,25900000.0
2005-03-28 05:24:00,2.24181,2.24272,2.24179,2.24252,30400000.0
2005-03-28 05:25:00,2.2426,2.24272,2.24188,2.24206,41000000.0
2005-03-28 05:26:00,2.24222,2.2425,2.24192,2.24222,43500000.0
2005-03-28 05:27:00,2.24215,2.24275,2.24196,2.24222,47400000.0
2005-03-28 05:28:00,2.24248,2.24248,2.242,2.2422,42100001.0
2005-03-28 05:29:00,2.24227,2.24227,2.24164,2.24223,43900000.0
2005-03-28 05:30:00,2.24205,2.2426,2.24201,2.24233,31800000.0
2005-03-28 05:31:00,2.24272,2.24272,2.24204,2.24237,35200000.0
2005-03-28 05:32:00,2.24256,2.24279,2.24233,2.24243,40700000.0
2005-03-28 05:33:00,2.24264,2.24287,2.24244,2.24284,44300000.0
2005-03-28 05:34:00,2.24295,2.24305,2.2422,2.24228,25800000.0
2005-03-28 05:35:00,2.2432,2.24323,2.24246,2.24305,51600000.0
2005-03-28 05:36:00,2.24253,2.24301,2.24253,2.24266,27800000.0
2005-03-28 05:37:00,2.24287,2.24296,2.24226,2.24226,23100000.0
2005-03-28 05:38:00,2.2421,2.24263,2.2421,2.24221,31800000.0
2005-03-28 05:39:00,2.24223,2.24276,2.24216,2.24266,33900000.0
2005-03-28 05:40:00,2.24254,2.24309,2.24249,2.24307,35400000.0
2005-03-28 05:41:00,2.24258,2.24314,2.24242,2.24242,35200000.0
2005-03-28 05:42:00,2.24324,2.24326,2.24245,2.24252,48200000.0
2005-03-28 05:43:00,2.2428,2.2429,2.24227,2.24262,37800000.0
2005-03-28 05:44:00,2.24294,2.24294,2.24243,2.24249,24400000.0
2005-03-28 05:45:00,2.24286,2.24286,2.24226,2.24243,36900000.0
2005-03-28 05:46:00,2.24282,2.24282,2.24243,2.24263,28100000.0
2005-03-28 05:47:00,2.24229,2.24278,2.24204,2.24226,38200000.0
2005-03-28 05:48:00,2.24261,2.24261,2.24174,2.24174,62800000.0
2005-03-28 05:49:00,2.24219,2.24268,2.24211,2.24216,53900001.0
2005-03-28 05:50:00,2.2417,2.24278,2.24155,2.24277,40700000.0
2005-03-28 05:51:00,2.24267,2.24303,2.24243,2.24264,36200000.0
2005-03-28 05:52:00,2.24242,2.24254,2.24207,2.24229,20300000.0
2005-03-28 05:53:00,2.24283,2.24283,2.24254,2.24267,33000000.0
2005-03-28 05:54:00,2.24255,2.24258,2.24204,2.24239,26400000.0
2005-03-28 05:55:00,2.24242,2.24257,2.24209,2.24209,58499999.0
2005-03-28 05:56:00,2.2418,2.24224,2.24167,2.24224,25500000.0
2005-03-28 05:57:00,2.24247,2.24263,2.24204,2.24224,19800000.0
2005-03-28 05:58:00,2.24217,2.24242,2.24194,2.24194,26700000.0
2005-03-28 05:59:00,2.2426,2.24265,2.24229,2.24252,25100000.0
2005-03-28 06:00:00,2.24265,2.24288,2.24236,2.24276,23200000.0
2005-03-28 06:01:00,2.24255,2.24302,2.24255,2.24295,18400000.0
2005-03-28 06:02:00,2.24158,2.24287,2.2415,2.24285,41600000.0
2005-03-28 06:03:00,2.24272,2.24273,2.24236,2.24271,28700000.0
2005-03-28 06:04:00,2.24213,2.24287,2.24193,2.24287,21200000.0
2005-03-28 06:05:00,2.24264,2.24284,2.24221,2.24252,39500000.0
2005-03-28 06:06:00,2.24279,2.243,2.24226,2.243,39000000.0
2005-03-28 06:07:00,2.24243,2.24307,2.24243,2.24292,24100000.0
2005-03-28 06:08:00,2.24307,2.24317,2.2427,2.24298,24300000.0
2005-03-28 06:09:00,2.2429,2.24318,2.24276,2.24306,31800000.0
2005-03-28 06:10:00,2.24281,2.24307,2.24249,2.24278,41900000.0
2005-03-28 06:11:00,2.24299,2.24314,2.24238,2.24295,26500000.0
2005-03-28 06:12:00,2.24268,2.24363,2.24268,2.24344,25100000.0
2005-03-28 06:13:00,2.24285,2.24342,2.24259,2.24335,48500000.0
2005-03-28 06:14:00,2.24375,2.24411,2.24303,2.24336,58200000.0
2005-03-28 06:15:00,2.24382,2.24403,2.24292,2.24292,26100000.0
2005-03-28 06:16:00,2.2434,2.2434,2.24285,2.24328,28800000.0
2005-03-28 06:17:00,2.24336,2.24366,2.24287,2.24287,22400000.0
2005-03-28 06:18:00,2.24397,2.24397,2.24297,2.24305,41100000.0
2005-03-28 06:19:00,2.24302,2.24313,2.24269,2.24269,30900000.0
2005-03-28 06:20:00,2.24332,2.24337,2.24295,2.24324,34000000.0
2005-03-28 06:21:00,2.24269,2.24336,2.24269,2.24333,26600000.0
2005-03-28 06:22:00,2.24276,2.24299,2.24233,2.24234,60900000.0
2005-03-28 06:23:00,2.24295,2.24338,2.24266,2.24308,41100000.0
2005-03-28 06:24:00,2.24265,2.24345,2.24259,2.24312,41200000.0
2005-03-28 06:25:00,2.24337,2.24348,2.24288,2.24319,31500000.0
2005-03-28 06:26:00,2.24397,2.24403,2.24335,2.24379,42800000.0
2005-03-28 06:27:00,2.24347,2.24386,2.24331,2.24377,25300000.0
2005-03-28 06:28:00,2.24352,2.24379,2.24322,2.24351,19700000.0
2005-03-28 06:29:00,2.24326,2.24338,2.24275,2.2431,22400000.0
2005-03-28 06:30:00,2.24328,2.24354,2.24309,2.24324,21400000.0
2005-03-28 06:31:00,2.24363,2.24363,2.2427,2.2427,38300000.0
2005-03-28 06:32:00,2.24329,2.24346,2.24286,2.2434,24000000.0
2005-03-28 06:33:00,2.24326,2.24337,2.24268,2.24315,37300000.0
2005-03-28 06:34:00,2.24319,2.24336,2.24298,2.24333,43700000.0
2005-03-28 06:35:00,2.24317,2.24335,2.24272,2.24329,24600000.0
2005-03-28 06:36:00,2.24323,2.24352,2.24296,2.24303,31600000.0
2005-03-28 06:37:00,2.24311,2.24335,2.24285,2.24307,41100000.0
2005-03-28 06:38:00,2.24331,2.24346,2.24261,2.24261,46200000.0
2005-03-28 06:39:00,2.24365,2.24368,2.24305,2.24309,19200000.0
2005-03-28 06:40:00,2.24348,2.24361,2.24316,2.24355,38000000.0
2005-03-28 06:41:00,2.24351,2.2436,2.24317,2.24334,50199999.0
2005-03-28 06:42:00,2.24323,2.24337,2.24288,2.24334,41400000.0
2005-03-28 06:43:00,2.24316,2.24336,2.24279,2.24279,37600000.0
2005-03-28 06:44:00,2.24334,2.24339,2.243,2.24337,35900000.0
2005-03-28 06:45:00,2.24322,2.24349,2.24273,2.24282,34400000.0
2005-03-28 06:46:00,2.24345,2.24352,2.24255,2.2426,55800000.0
2005-03-28 06:47:00,2.24298,2.24331,2.24266,2.24273,52800000.0
2005-03-28 06:48:00,2.24286,2.24329,2.24283,2.24283,38900000.0
2005-03-28 06:49:00,2.24275,2.24314,2.2426,2.24306,36300000.0
2005-03-28 06:50:00,2.24256,2.24322,2.2423,2.24317,59500000.0
2005-03-28 06:51:00,2.24297,2.2431,2.24163,2.24203,40600000.0
2005-03-28 06:52:00,2.24255,2.24274,2.24239,2.24254,32300000.0
2005-03-28 06:53:00,2.24212,2.24296,2.24212,2.24245,41100000.0
2005-03-28 06:54:00,2.2428,2.24294,2.24247,2.24275,42500000.0
2005-03-28 06:55:00,2.24279,2.24279,2.24226,2.2424,53400000.0
2005-03-28 06:56:00,2.24265,2.24265,2.24175,2.24175,36000001.0
2005-03-28 06:57:00,2.24225,2.24225,2.24166,2.24166,22100000.0
2005-03-28 06:58:00,2.24222,2.24281,2.24218,2.24226,64200000.0
2005-03-28 06:59:00,2.2429,2.24305,2.24233,2.24241,28900000.0
2005-03-28 07:00:00,2.24254,2.24273,2.24227,2.24244,22800000.0
2005-03-28 07:01:00,2.24229,2.24298,2.24217,2.24287,61599998.0
2005-03-28 07:02:00,2.24287,2.24299,2.24243,2.24271,33600000.0
2005-03-28 07:03:00,2.24243,2.24275,2.24226,2.24232,38100000.0
2005-03-28 07:04:00,2.24198,2.24329,2.24198,2.24251,63399999.0
2005-03-28 07:05:00,2.24313,2.24317,2.24233,2.24278,25900000.0
2005-03-28 07:06:00,2.24312,2.24317,2.24247,2.24258,40700000.0
2005-03-28 07:07:00,2.24322,2.24332,2.24247,2.24247,41400000.0
2005-03-28 07:08:00,2.24261,2.24323,2.24249,2.24323,53300000.0
2005-03-28 07:09:00,2.24292,2.24331,2.2426,2.24322,43700000.0
2005-03-28 07:10:00,2.24276,2.24308,2.24256,2.24291,19000000.0
2005-03-28 07:11:00,2.24324,2.24343,2.24269,2.24304,39599999.0
2005-03-28 07:12:00,2.24263,2.24327,2.24253,2.24266,43100000.0
2005-03-28 07:13:00,2.24256,2.24302,2.24222,2.24222,74000001.0
2005-03-28 07:14:00,2.24295,2.24311,2.24243,2.24279,27500000.0
2005-03-28 07:15:00,2.24295,2.24305,2.24236,2.243,31200000.0
2005-03-28 07:16:00,2.24297,2.24321,2.24241,2.24321,53900000.0
2005-03-28 07:17:00,2.24341,2.24365,2.24305,2.24347,48900000.0
2005-03-28 07:18:00,2.24329,2.24371,2.24302,2.24334,42700000.0
2005-03-28 07:19:00,2.24325,2.24374,2.24306,2.24329,23300000.0
2005-03-28 07:20:00,2.24303,2.24339,2.24285,2.24334,39700000.0
2005-03-28 07:21:00,2.24316,2.24324,2.24258,2.24268,38000000.0
2005-03-28 07:22:00,2.24295,2.24337,2.24288,2.24337,47500000.0
2005-03-28 07:23:00,2.24286,2.24359,2.24267,2.24345,37200000.0
2005-03-28 07:24:00,2.24362,2.24362,2.24278,2.24325,37600000.0
2005-03-28 07:25:00,2.24295,2.24373,2.24295,2.24373,33500000.0
2005-03-28 07:26:00,2.24386,2.24387,2.2432,2.2432,26600000.0
2005-03-28 07:27:00,2.24327,2.2438,2.24315,2.24366,39100000.0
2005-03-28 07:28:00,2.24396,2.24429,2.24376,2.24393,44400000.0
2005-03-28 07:29:00,2.24369,2.24402,2.24354,2.24378,37600000.0
2005-03-28 07:30:00,2.24362,2.24383,2.24341,2.2436,30300000.0
2005-03-28 07:31:00,2.24342,2.24351,2.24316,2.24316,45700000.0
2005-03-28 07:32:00,2.24344,2.24344,2.24277,2.24285,29200000.0
2005-03-28 07:33:00,2.24303,2.24329,2.24283,2.24283,34600000.0
2005-03-28 07:34:00,2.24324,2.24328,2.24224,2.24277,35000000.0
2005-03-28 07:35:00,2.24268,2.24359,2.24268,2.24338,61600000.0
2005-03-28 07:36:00,2.24309,2.24326,2.24279,2.24289,40400000.0
2005-03-28 07:37:00,2.24282,2.24323,2.24261,2.24323,34500000.0
2005-03-28 07:38:00,2.24309,2.24323,2.24249,2.2429,54700000.0
2005-03-28 07:39:00,2.24292,2.24299,2.24246,2.24273,71299999.0
2005-03-28 07:40:00,2.24245,2.24302,2.24225,2.24276,46200000.0
2005-03-28 07:41:00,2.24277,2.24278,2.24234,2.24256,41600000.0
2005-03-28 07:42:00,2.24289,2.24306,2.24258,2.24285,31000000.0
2005-03-28 07:43:00,2.24267,2.24294,2.2424,2.24294,49600000.0
2005-03-28 07:44:00,2.2428,2.24292,2.24254,2.24266,39000000.0
2005-03-28 07:45:00,2.24227,2.2427,2.24199,2.24205,50100000.0
2005-03-28 07:46:00,2.24248,2.24249,2.24213,2.2424,36300000.0
2005-03-28 07:47:00,2.2424,2.24265,2.2421,2.24225,42500000.0
2005-03-28 07:48:00,2.24242,2.24255,2.24202,2.24227,26800000.0
2005-03-28 07:49:00,2.2424,2.2424,2.24201,2.24232,24800000.0
2005-03-28 07:50:00,2.24229,2.24256,2.24201,2.24225,47800000.0
2005-03-28 07:51:00,2.24236,2.24259,2.2421,2.24245,36600000.0
2005-03-28 07:52:00,2.24266,2.24269,2.24188,2.24224,28300000.0
2005-03-28 07:53:00,2.24244,2.24245,2.24206,2.24206,34100000.0
2005-03-28 07:54:00,2.24234,2.24247,2.242,2.24221,35200000.0
2005-03-28 07:55:00,2.24245,2.24252,2.24221,2.24246,17200000.0
2005-03-28 07:56:00,2.24212,2.24255,2.24171,2.24171,42200000.0
2005-03-28 07:57:00,2.2421,2.24223,2.24177,2.24223,27800000.0
2005-03-28 07:58:00,2.24192,2.24214,2.24164,2.2421,44400000.0
2005-03-28 07:59:00,2.242,2.24224,2.24188,2.24193,35200000.0
2005-03-28 08:00:00,2.24208,2.24215,2.24161,2.24215,36600000.0
2005-03-28 08:01:00,2.24224,2.24224,2.2412,2.24175,60800000.0
2005-03-28 08:02:00,2.24106,2.24186,2.24106,2.24132,37000000.0
2005-03-28 08:03:00,2.24181,2.24219,2.24132,2.24219,31300000.0
2005-03-28 08:04:00,2.24231,2.24231,2.24201,2.24201,31600000.0
2005-03-28 08:05:00,2.24214,2.2424,2.24187,2.24203,40700000.0
2005-03-28 08:06:00,2.24228,2.24228,2.24138,2.24186,68900000.0
2005-03-28 08:07:00,2.24188,2.24216,2.24176,2.242,21900000.0
2005-03-28 08:08:00,2.24186,2.24217,2.24185,2.24205,46000000.0
2005-03-28 08:09:00,2.24155,2.24207,2.24142,2.24179,32700000.0
2005-03-28 08:10:00,2.2421,2.2422,2.24138,2.24138,36500000.0
2005-03-28 08:11:00,2.24206,2.24209,2.24174,2.24192,37600000.0
2005-03-28 08:12:00,2.24209,2.24228,2.24185,2.24207,40000000.0
2005-03-28 08:13:00,2.24165,2.24224,2.24165,2.24212,37200000.0
2005-03-28 08:14:00,2.242,2.24227,2.24186,2.2421,24800000.0
2005-03-28 08:15:00,2.24212,2.24222,2.24171,2.24183,16300000.0
2005-03-28 08:16:00,2.24164,2.24206,2.24152,2.24199,24100000.0
2005-03-28 08:17:00,2.24183,2.24218,2.24139,2.24175,35800000.0
2005-03-28 08:18:00,2.24195,2.24196,2.24148,2.24148,13700000.0
2005-03-28 08:19:00,2.24148,2.24187,2.24144,2.24144,24100000.0
2005-03-28 08:20:00,2.24163,2.24177,2.24134,2.24134,54800000.0
2005-03-28 08:21:00,2.24194,2.24206,2.24131,2.24146,47700000.0
2005-03-28 08:22:00,2.24137,2.2415,2.24091,2.24091,13200000.0
2005-03-28 08:23:00,2.24113,2.24215,2.24111,2.24204,29600000.0
2005-03-28 08:24:00,2.24193,2.24263,2.24176,2.242,64700000.0
2005-03-28 08:25:00,2.24183,2.24189,2.24157,2.2418,36200000.0
2005-03-28 08:26:00,2.24202,2.24202,2.24141,2.24156,37900000.0
2005-03-28 08:27:00,2.24202,2.24202,2.24157,2.24173,34500000.0
2005-03-28 08:28:00,2.24209,2.24217,2.2412,2.2412,54400000.0
2005-03-28 08:29:00,2.24175,2.24301,2.2417,2.24301,60600000.0
2005-03-28 08:30:00,2.24293,2.24328,2.24243,2.24261,31300000.0
2005-03-28 08:31:00,2.2425,2.24251,2.24205,2.2423,45200000.0
2005-03-28 08:32:00,2.24209,2.24229,2.24137,2.24137,65700000.0
2005-03-28 08:33:00,2.24166,2.2419,2.24138,2.2416,40400000.0
2005-03-28 08:34:00,2.24188,2.2426,2.24187,2.24212,61600000.0
2005-03-28 08:35:00,2.2425,2.2425,2.24197,2.24198,27800000.0
2005-03-28 08:36:00,2.24203,2.2421,2.2417,2.24207,38000000.0
2005-03-28 08:37:00,2.2421,2.24234,2.24149,2.24164,33100000.0
2005-03-28 08:38:00,2.24149,2.24163,2.24114,2.24155,20400000.0
2005-03-28 08:39:00,2.24115,2.24183,2.24115,2.24182,64700000.0
2005-03-28 08:40:00,2.2419,2.24212,2.24154,2.24165,40100000.0
2005-03-28 08:41:00,2.24178,2.24203,2.24136,2.24163,20100000.0
2005-03-28 08:42:00,2.24179,2.24198,2.24123,2.24156,39200000.0
2005-03-28 08:43:00,2.24112,2.24172,2.24107,2.24121,46900000.0
2005-03-28 08:44:00,2.24194,2.24196,2.2414,2.24188,55700000.0
2005-03-28 08:45:00,2.24187,2.24214,2.2417,2.24188,40500000.0
2005-03-28 08:46:00,2.24157,2.24232,2.24143,2.24202,26100000.0
2005-03-28 08:47:00,2.24171,2.24197,2.24131,2.24185,60300000.0
2005-03-28 08:48:00,2.24192,2.24198,2.24126,2.2417,35000000.0
2005-03-28 08:49:00,2.24188,2.24254,2.2418,2.24203,39700000.0
2005-03-28 08:50:00,2.24233,2.24261,2.24215,2.24221,31100000.0
2005-03-28 08:51:00,2.24235,2.24272,2.24225,2.24242,37500000.0
2005-03-28 08:52:00,2.24271,2.24299,2.24259,2.24292,27200000.0
2005-03-28 08:53:00,2.24318,2.24318,2.24238,2.2427,29300000.0
2005-03-28 08:54:00,2.24275,2.24295,2.24243,2.24243,16900000.0
2005-03-28 08:55:00,2.2422,2.24297,2.2421,2.24245,39300000.0
2005-03-28 08:56:00,2.24231,2.24252,2.24179,2.24188,45300000.0
2005-03-28 08:57:00,2.24134,2.24215,2.24134,2.242,45500000.0
2005-03-28 08:58:00,2.24222,2.24222,2.24184,2.24196,27200000.0
2005-03-28 08:59:00,2.24163,2.24185,2.24134,2.24185,41100000.0
2005-03-28 09:00:00,2.24124,2.24174,2.24121,2.24169,23600000.0
2005-03-28 09:01:00,2.24123,2.2417,2.24079,2.24079,69300000.0
2005-03-28 09:02:00,2.24078,2.24216,2.24078,2.24192,28800000.0
2005-03-28 09:03:00,2.24158,2.24184,2.24151,2.24155,49000000.0
2005-03-28 09:04:00,2.24209,2.24213,2.2415,2.24162,35100000.0
2005-03-28 09:05:00,2.24145,2.24227,2.24145,2.24209,35700000.0
2005-03-28 09:06:00,2.24224,2.24237,2.24145,2.24145,32400000.0
2005-03-28 09:07:00,2.2417,2.2421,2.24153,2.24203,44100000.0
2005-03-28 09:08:00,2.24222,2.24272,2.24205,2.24229,25800000.0
2005-03-28 09:09:00,2.24187,2.242,2.24154,2.24186,35700000.0
2005-03-28 09:10:00,2.24205,2.24226,2.24187,2.24198,33100000.0
2005-03-28 09:11:00,2.24205,2.24217,2.24156,2.24195,41800000.0
2005-03-28 09:12:00,2.24217,2.24217,2.24149,2.24198,57700000.0
2005-03-28 09:13:00,2.2417,2.24195,2.2414,2.24185,45100000.0
2005-03-28 09:14:00,2.2421,2.2421,2.24155,2.24162,40500000.0
2005-03-28 09:15:00,2.24208,2.2422,2.24176,2.24188,62600000.0
2005-03-28 09:16:00,2.24207,2.24208,2.24164,2.24194,26400000.0
2005-03-28 09:17:00,2.24171,2.24211,2.24159,2.24164,30100000.0
2005-03-28 09:18:00,2.24136,2.24202,2.24129,2.24147,27500000.0
2005-03-28 09:19:00,2.24195,2.24211,2.24143,2.24161,22300000.0
2005-03-28 09:20:00,2.24199,2.24213,2.24159,2.24159,21600000.0
2005-03-28 09:21:00,2.2421,2.24225,2.24126,2.24126,32200000.0
2005-03-28 09:22:00,2.24189,2.24189,2.24135,2.24145,44100000.0
2005-03-28 09:23:00,2.24182,2.24202,2.2417,2.24195,30200000.0
2005-03-28 09:24:00,2.2414,2.24197,2.24127,2.24197,49200000.0
2005-03-28 09:25:00,2.24202,2.24202,2.2416,2.24181,30600000.0
2005-03-28 09:26:00,2.24177,2.24187,2.24159,2.24166,31900000.0
2005-03-28 09:27:00,2.24213,2.24226,2.24174,2.24226,51300000.0
2005-03-28 09:28:00,2.24188,2.24222,2.24161,2.24206,65600000.0
2005-03-28 09:29:00,2.24187,2.24232,2.24177,2.24232,28000000.0
2005-03-28 09:30:00,2.24212,2.24233,2.24161,2.24179,51200000.0
2005-03-28 09:31:00,2.24181,2.24191,2.24155,2.24186,43300000.0
2005-03-28 09:32:00,2.24206,2.24227,2.24189,2.24213,45300000.0
2005-03-28 09:33:00,2.24202,2.24222,2.24155,2.24155,43800000.0
2005-03-28 09:34:00,2.2417,2.24224,2.24149,2.24149,58700001.0
2005-03-28 09:35:00,2.24171,2.24198,2.24148,2.2416,25300000.0
2005-03-28 09:36:00,2.24226,2.24235,2.24179,2.24211,46800000.0
2005-03-28 09:37:00,2.24133,2.24211,2.24133,2.24164,44400000.0
2005-03-28 09:38:00,2.2419,2.2419,2.24133,2.24133,29200000.0
2005-03-28 09:39:00,2.24118,2.24215,2.24113,2.24215,52000000.0
2005-03-28 09:40:00,2.24161,2.24195,2.24154,2.24168,30700000.0
2005-03-28 09:41:00,2.24142,2.24165,2.24132,2.24134,37400000.0
2005-03-28 09:42:00,2.2411,2.24237,2.24097,2.24237,35700000.0
2005-03-28 09:43:00,2.2417,2.2418,2.2413,2.24178,21900000.0
2005-03-28 09:44:00,2.24096,2.24193,2.24096,2.24188,32300000.0
2005-03-28 09:45:00,2.24155,2.24196,2.24155,2.24189,36400000.0
2005-03-28 09:46:00,2.24196,2.24227,2.2417,2.2422,46900000.0
2005-03-28 09:47:00,2.24234,2.24251,2.24207,2.24251,43700000.0
2005-03-28 09:48:00,2.24252,2.24271,2.24205,2.2422,43100000.0
2005-03-28 09:49:00,2.24257,2.24265,2.24207,2.24216,39000000.0
2005-03-28 09:50:00,2.2424,2.24257,2.24199,2.24236,23900000.0
2005-03-28 09:51:00,2.24198,2.24245,2.24198,2.24233,31700000.0
2005-03-28 09:52:00,2.24269,2.24269,2.24206,2.2422,36900000.0
2005-03-28 09:53:00,2.24245,2.24265,2.24161,2.2419,51900000.0
2005-03-28 09:54:00,2.24262,2.24262,2.24166,2.24223,56000000.0
2005-03-28 09:55:00,2.24191,2.24223,2.24171,2.24223,36900000.0
2005-03-28 09:56:00,2.24245,2.24258,2.24188,2.24209,41000000.0
2005-03-28 09:57:00,2.24177,2.24228,2.24171,2.24228,38700000.0
2005-03-28 09:58:00,2.24215,2.24237,2.24175,2.24234,36600000.0
2005-03-28 09:59:00,2.2423,2.24238,2.24197,2.24201,41600000.0
2005-03-28 10:00:00,2.24178,2.24247,2.24178,2.24226,37999999.0
2005-03-28 10:01:00,2.24239,2.24269,2.24223,2.24262,24500000.0
2005-03-28 10:02:00,2.24272,2.24272,2.24204,2.2424,39600000.0
2005-03-28 10:03:00,2.24241,2.24255,2.24227,2.24253,35400000.0
2005-03-28 10:04:00,2.24228,2.24244,2.24191,2.2421,55700000.0
2005-03-28 10:05:00,2.24231,2.24253,2.24219,2.24234,33300000.0
2005-03-28 10:06:00,2.24218,2.24241,2.24193,2.24211,54800000.0
2005-03-28 10:07:00,2.24185,2.24251,2.24175,2.2424,37000000.0
2005-03-28 10:08:00,2.24242,2.24256,2.2421,2.24238,49400000.0
2005-03-28 10:09:00,2.24215,2.24258,2.24213,2.24236,41700000.0
2005-03-28 10:10:00,2.24327,2.24327,2.242,2.24216,24400000.0
2005-03-28 10:11:00,2.24193,2.24227,2.24193,2.2422,35400000.0
2005-03-28 10:12:00,2.24232,2.24235,2.2418,2.24182,65000000.0
2005-03-28 10:13:00,2.24193,2.24254,2.24193,2.24223,66500000.0
2005-03-28 10:14:00,2.24232,2.24239,2.24181,2.24196,45600000.0
2005-03-28 10:15:00,2.24215,2.24251,2.24193,2.24251,31700000.0
2005-03-28 10:16:00,2.24222,2.24257,2.24209,2.24226,35300000.0
2005-03-28 10:17:00,2.24217,2.2424,2.24146,2.2423,33800000.0
2005-03-28 10:18:00,2.2422,2.24241,2.24195,2.24241,32100000.0
2005-03-28 10:19:00,2.24201,2.24282,2.24201,2.24257,18100000.0
2005-03-28 10:20:00,2.24255,2.24255,2.24207,2.24207,24000000.0
2005-03-28 10:21:00,2.24215,2.24241,2.24161,2.24233,30400000.0
2005-03-28 10:22:00,2.24227,2.24242,2.24172,2.24215,50600000.0
2005-03-28 10:23:00,2.24198,2.24232,2.24185,2.24232,44500000.0
2005-03-28 10:24:00,2.24218,2.24218,2.24175,2.24194,24300000.0
2005-03-28 10:25:00,2.24159,2.24223,2.24158,2.24202,39800000.0
2005-03-28 10:26:00,2.24227,2.24227,2.24162,2.24162,15600000.0
2005-03-28 10:27:00,2.24145,2.24169,2.24093,2.24141,47800000.0
2005-03-28 10:28:00,2.24157,2.24162,2.24113,2.24131,31900000.0
2005-03-28 10:29:00,2.24115,2.24131,2.24097,2.24125,47500000.0
2005-03-28 10:30:00,2.24107,2.24129,2.24094,2.24098,22000000.0
2005-03-28 10:31:00,2.24099,2.24139,2.24099,2.24139,12000000.0
2005-03-28 10:32:00,2.24149,2.24166,2.24068,2.24085,43400000.0
2005-03-28 10:33:00,2.24094,2.24122,2.24064,2.24064,23100000.0
2005-03-28 10:34:00,2.24093,2.24096,2.24053,2.24061,31600000.0
2005-03-28 10:35:00,2.24073,2.24099,2.24048,2.24087,34200000.0
2005-03-28 10:36:00,2.24117,2.24151,2.24109,2.24144,49500000.0
2005-03-28 10:37:00,2.24165,2.24171,2.24115,2.24141,68700000.0
2005-03-28 10:38:00,2.24191,2.24191,2.24114,2.2413,32700000.0
2005-03-28 10:39:00,2.24139,2.24163,2.24111,2.24118,32800000.0
2005-03-28 10:40:00,2.24135,2.24206,2.2412,2.24185,38800000.0
2005-03-28 10:41:00,2.24152,2.24203,2.24134,2.24183,51900000.0
2005-03-28 10:42:00,2.24152,2.24172,2.24133,2.24159,38500000.0
2005-03-28 10:43:00,2.24074,2.24146,2.24074,2.24146,35800000.0
2005-03-28 10:44:00,2.24122,2.24169,2.24102,2.24102,26200000.0
2005-03-28 10:45:00,2.24111,2.24117,2.24073,2.24115,40400000.0
2005-03-28 10:46:00,2.24132,2.24132,2.24085,2.24093,56300000.0
2005-03-28 10:47:00,2.24073,2.24088,2.24016,2.24083,30000000.0
2005-03-28 10:48:00,2.24051,2.24106,2.24038,2.24089,28000000.0
2005-03-28 10:49:00,2.24088,2.24113,2.24069,2.24113,39600000.0
2005-03-28 10:50:00,2.24071,2.24119,2.24052,2.24062,43100000.0
2005-03-28 10:51:00,2.24115,2.24144,2.24105,2.2413,39699999.0
2005-03-28 10:52:00,2.2414,2.24154,2.24133,2.24138,31200000.0
2005-03-28 10:53:00,2.24137,2.24137,2.24107,2.24108,26600000.0
2005-03-28 10:54:00,2.24127,2.24165,2.24122,2.24158,37000000.0
2005-03-28 10:55:00,2.24189,2.24198,2.24154,2.24183,47600000.0
2005-03-28 10:56:00,2.24149,2.24178,2.24129,2.24174,35100000.0
2005-03-28 10:57:00,2.24114,2.24156,2.24104,2.24138,44500000.0
2005-03-28 10:58:00,2.24192,2.24192,2.24123,2.24125,42300000.0
2005-03-28 10:59:00,2.24125,2.24158,2.24104,2.24114,44200000.0
2005-03-28 11:00:00,2.24104,2.24149,2.24086,2.24147,29100000.0
2005-03-28 11:01:00,2.24082,2.24155,2.24078,2.24155,34900000.0
2005-03-28 11:02:00,2.24148,2.24154,2.24103,2.24138,25200000.0
2005-03-28 11:03:00,2.24136,2.2415,2.2411,2.24129,30100000.0
2005-03-28 11:04:00,2.24147,2.24152,2.24074,2.24074,28600000.0
2005-03-28 11:05:00,2.24066,2.24117,2.24066,2.24067,42700000.0
2005-03-28 11:06:00,2.2412,2.24124,2.24043,2.24061,22400000.0
2005-03-28 11:07:00,2.24105,2.24142,2.24093,2.24142,34300000.0
2005-03-28 11:08:00,2.24177,2.24189,2.24097,2.24097,21800000.0
2005-03-28 11:09:00,2.24143,2.24163,2.24134,2.24144,23800000.0
2005-03-28 11:10:00,2.2414,2.24169,2.2414,2.24146,47000000.0
2005-03-28 11:11:00,2.24117,2.24141,2.24089,2.24112,40800000.0
2005-03-28 11:12:00,2.24112,2.24157,2.24096,2.24157,50000001.0
2005-03-28 11:13:00,2.24168,2.24175,2.24134,2.24174,33600000.0
2005-03-28 11:14:00,2.24174,2.24179,2.24129,2.24156,50300000.0
2005-03-28 11:15:00,2.24157,2.24178,2.2414,2.2417,24700000.0
2005-03-28 11:16:00,2.24159,2.24169,2.24083,2.2414,41600000.0
2005-03-28 11:17:00,2.24156,2.24171,2.24125,2.24151,32700000.0
2005-03-28 11:18:00,2.24135,2.24155,2.24117,2.24132,54300000.0
2005-03-28 11:19:00,2.24133,2.24173,2.24133,2.24173,21400000.0
2005-03-28 11:20:00,2.24184,2.24201,2.24166,2.242,54400000.0
2005-03-28 11:21:00,2.2418,2.24184,2.24115,2.24146,37400001.0
2005-03-28 11:22:00,2.24149,2.24194,2.24139,2.24181,36600000.0
2005-03-28 11:23:00,2.24143,2.24182,2.24121,2.2417,62399999.0
2005-03-28 11:24:00,2.24149,2.24149,2.24123,2.24123,37600000.0
2005-03-28 11:25:00,2.24177,2.24179,2.24072,2.24072,35300000.0
2005-03-28 11:26:00,2.24135,2.24153,2.24107,2.24122,33000000.0
2005-03-28 11:27:00,2.24149,2.24152,2.24094,2.24133,30000000.0
2005-03-28 11:28:00,2.24187,2.24192,2.24135,2.24157,23400000.0
2005-03-28 11:29:00,2.24192,2.24192,2.24115,2.2415,53800000.0
2005-03-28 11:30:00,2.24167,2.24208,2.24154,2.24208,40600000.0
2005-03-28 11:31:00,2.24177,2.24187,2.2416,2.24171,46800000.0
2005-03-28 11:32:00,2.24175,2.24177,2.24145,2.24171,44100000.0
2005-03-28 11:33:00,2.24113,2.24181,2.24113,2.24167,38800000.0
2005-03-28 11:34:00,2.24146,2.24162,2.24111,2.24133,38000000.0
2005-03-28 11:35:00,2.24126,2.24182,2.24123,2.24169,31700000.0
2005-03-28 11:36:00,2.2418,2.24195,2.24155,2.24189,42700000.0
2005-03-28 11:37:00,2.24151,2.24176,2.2413,2.2417,36800000.0
2005-03-28 11:38:00,2.24155,2.24185,2.24105,2.24147,38400000.0
2005-03-28 11:39:00,2.24123,2.24153,2.24111,2.2415,69700000.0
2005-03-28 11:40:00,2.24083,2.24153,2.2408,2.24153,34500000.0
2005-03-28 11:41:00,2.24157,2.2419,2.24079,2.24079,20700000.0
2005-03-28 11:42:00,2.24121,2.24121,2.24072,2.24101,35200000.0
2005-03-28 11:43:00,2.24102,2.24122,2.24063,2.24117,41900000.0
2005-03-28 11:44:00,2.24078,2.24131,2.24067,2.24077,32800000.0
2005-03-28 11:45:00,2.24145,2.24145,2.24096,2.24117,36500000.0
2005-03-28 11:46:00,2.24121,2.24147,2.24093,2.24134,40000000.0
2005-03-28 11:47:00,2.24145,2.24145,2.24115,2.24115,33700000.0
2005-03-28 11:48:00,2.24117,2.24151,2.24098,2.24109,60600000.0
2005-03-28 11:49:00,2.24113,2.24137,2.24096,2.24117,21900000.0
2005-03-28 11:50:00,2.24107,2.24109,2.24048,2.24062,33600000.0
2005-03-28 11:51:00,2.24087,2.24087,2.24022,2.24028,35900000.0
2005-03-28 11:52:00,2.24047,2.2405,2.24028,2.2405,65600000.0
2005-03-28 11:53:00,2.24035,2.24074,2.24018,2.24064,32600000.0
2005-03-28 11:54:00,2.24053,2.2406,2.24028,2.24042,58700000.0
2005-03-28 11:55:00,2.24074,2.24084,2.2402,2.24039,54800001.0
2005-03-28 11:56:00,2.24059,2.24066,2.24011,2.24011,48200000.0
2005-03-28 11:57:00,2.2401,2.24045,2.23994,2.24045,39000000.0
2005-03-28 11:58:00,2.2409,2.2409,2.23981,2.23981,48300001.0
2005-03-28 11:59:00,2.24015,2.24036,2.23995,2.24029,48200000.0
2005-03-28 12:00:00,2.24006,2.24009,2.23943,2.24009,31000000.0
2005-03-28 12:01:00,2.2401,2.24039,2.23956,2.23957,47300000.0
2005-03-28 12:02:00,2.24005,2.24067,2.24002,2.24064,25800000.0
2005-03-28 12:03:00,2.24039,2.24067,2.23981,2.23981,30900000.0
2005-03-28 12:04:00,2.24069,2.24169,2.24069,2.24148,40700000.0
2005-03-28 12:05:00,2.24148,2.24234,2.24139,2.24183,34000000.0
2005-03-28 12:06:00,2.24208,2.24208,2.24124,2.24145,31700000.0
2005-03-28 12:07:00,2.24139,2.24155,2.24111,2.24111,47400000.0
2005-03-28 12:08:00,2.24119,2.2414,2.24065,2.24086,49000000.0
2005-03-28 12:09:00,2.24089,2.24092,2.24052,2.24052,42800000.0
2005-03-28 12:10:00,2.24078,2.24098,2.24042,2.24085,26900000.0
2005-03-28 12:11:00,2.24063,2.24093,2.24048,2.24089,59900000.0
2005-03-28 12:12:00,2.24099,2.24102,2.24028,2.24043,34100000.0
2005-03-28 12:13:00,2.24069,2.241,2.24055,2.24087,28700000.0
2005-03-28 12:14:00,2.24058,2.24099,2.24043,2.24071,53300001.0
2005-03-28 12:15:00,2.24077,2.24126,2.24063,2.24126,27400000.0
2005-03-28 12:16:00,2.24051,2.24079,2.24051,2.2406,52000000.0
2005-03-28 12:17:00,2.24147,2.24147,2.24082,2.24099,41200001.0
2005-03-28 12:18:00,2.24137,2.24149,2.24092,2.24115,42000000.0
2005-03-28 12:19:00,2.24096,2.24113,2.24088,2.24096,22900000.0
2005-03-28 12:20:00,2.24093,2.24132,2.24082,2.24126,49700000.0
2005-03-28 12:21:00,2.24108,2.24126,2.24088,2.24088,22000000.0
2005-03-28 12:22:00,2.24111,2.24114,2.24082,2.24096,20200000.0
2005-03-28 12:23:00,2.24077,2.24132,2.24077,2.24132,77599998.0
2005-03-28 12:24:00,2.24114,2.24127,2.24094,2.24105,31599999.0
2005-03-28 12:25:00,2.24078,2.24141,2.24078,2.2412,36200000.0
2005-03-28 12:26:00,2.24094,2.24114,2.24067,2.24088,20600000.0
2005-03-28 12:27:00,2.24109,2.24165,2.24097,2.24165,51800000.0
2005-03-28 12:28:00,2.2418,2.24186,2.24091,2.24119,37100000.0
2005-03-28 12:29:00,2.24142,2.24142,2.24082,2.241,39900000.0
2005-03-28 12:30:00,2.24102,2.24108,2.24047,2.24106,37700000.0
2005-03-28 12:31:00,2.24081,2.24106,2.24058,2.24083,59300000.0
2005-03-28 12:32:00,2.24099,2.24103,2.24049,2.24077,19400000.0
2005-03-28 12:33:00,2.24013,2.24067,2.24013,2.24041,41100000.0
2005-03-28 12:34:00,2.2407,2.2407,2.24007,2.2401,46000000.0
2005-03-28 12:35:00,2.2405,2.24059,2.24031,2.24041,43600000.0
2005-03-28 12:36:00,2.2405,2.24062,2.24033,2.24054,29400000.0
2005-03-28 12:37:00,2.24093,2.24093,2.24022,2.24022,32200000.0
2005-03-28 12:38:00,2.24058,2.2408,2.24052,2.2406,41800000.0
2005-03-28 12:39:00,2.24034,2.2408,2.24034,2.2408,16700000.0
2005-03-28 12:40:00,2.24087,2.24087,2.23998,2.23998,27500000.0
2005-03-28 12:41:00,2.24,2.24064,2.23991,2.2401,52300000.0
2005-03-28 12:42:00,2.2403,2.24054,2.23986,2.24048,54100000.0
2005-03-28 12:43:00,2.24043,2.24102,2.24043,2.24102,26800000.0
2005-03-28 12:44:00,2.24062,2.24085,2.24013,2.24013,21200000.0
2005-03-28 12:45:00,2.24039,2.24097,2.24039,2.24093,36100000.0
2005-03-28 12:46:00,2.24057,2.24101,2.24057,2.24101,23400000.0
2005-03-28 12:47:00,2.24085,2.24092,2.24002,2.2407,36400000.0
2005-03-28 12:48:00,2.24061,2.24074,2.24018,2.24018,42200000.0
2005-03-28 12:49:00,2.24024,2.24076,2.24024,2.24058,28400000.0
2005-03-28 12:50:00,2.24043,2.24061,2.24005,2.24055,31800000.0
2005-03-28 12:51:00,2.24045,2.24045,2.23979,2.24013,30800000.0
2005-03-28 12:52:00,2.24028,2.24033,2.23973,2.24003,31400000.0
2005-03-28 12:53:00,2.23947,2.24018,2.23947,2.24018,24100000.0
2005-03-28 12:54:00,2.23988,2.24015,2.23966,2.2401,49700000.0
2005-03-28 12:55:00,2.23968,2.24006,2.23953,2.23981,40400000.0
2005-03-28 12:56:00,2.23989,2.24024,2.23952,2.23993,22600000.0
2005-03-28 12:57:00,2.24012,2.24019,2.23961,2.2399,44000000.0
2005-03-28 12:58:00,2.23989,2.23989,2.23903,2.23933,33000000.0
2005-03-28 12:59:00,2.2401,2.24022,2.23976,2.23996,83799998.0
2005-03-28 13:00:00,2.23981,2.2401,2.23952,2.23969,59900000.0
2005-03-28 13:01:00,2.23982,2.23983,2.23932,2.23976,75300000.0
2005-03-28 13:02:00,2.23991,2.24002,2.23935,2.23975,42500000.0
2005-03-28 13:03:00,2.23964,2.24006,2.23954,2.23984,30300000.0
2005-03-28 13:04:00,2.23934,2.24,2.23931,2.23984,38100000.0
2005-03-28 13:05:00,2.24002,2.24002,2.23926,2.23943,37000000.0
2005-03-28 13:06:00,2.23915,2.24005,2.23903,2.24002,53700000.0
2005-03-28 13:07:00,2.24004,2.24019,2.23957,2.24003,56800000.0
2005-03-28 13:08:00,2.24026,2.24052,2.23998,2.24027,34700000.0
2005-03-28 13:09:00,2.23972,2.24015,2.23958,2.23968,25400000.0
2005-03-28 13:10:00,2.24036,2.24036,2.23987,2.2401,67399999.0
2005-03-28 13:11:00,2.24004,2.24014,2.23976,2.24014,37300000.0
2005-03-28 13:12:00,2.24015,2.24015,2.23906,2.23906,23000000.0
2005-03-28 13:13:00,2.23854,2.23976,2.23854,2.23976,35000000.0
2005-03-28 13:14:00,2.23952,2.23988,2.23923,2.23932,38100000.0
2005-03-28 13:15:00,2.23965,2.23992,2.2395,2.23984,43700000.0
2005-03-28 13:16:00,2.23935,2.24008,2.23932,2.24003,22400000.0
2005-03-28 13:17:00,2.24005,2.24005,2.23951,2.23971,25600000.0
2005-03-28 13:18:00,2.23972,2.23991,2.23959,2.23977,40600000.0
2005-03-28 13:19:00,2.23974,2.23984,2.2397,2.23979,31700000.0
2005-03-28 13:20:00,2.23963,2.24015,2.23961,2.2399,46500000.0
2005-03-28 13:21:00,2.23995,2.24024,2.23955,2.24024,48200000.0
2005-03-28 13:22:00,2.24043,2.24047,2.23994,2.24007,46900000.0
2005-03-28 13:23:00,2.2398,2.24042,2.23951,2.24038,34200000.0
2005-03-28 13:24:00,2.24046,2.24065,2.24015,2.24028,34500000.0
2005-03-28 13:25:00,2.24038,2.24068,2.24034,2.24044,43900000.0
2005-03-28 13:26:00,2.24044,2.24048,2.23992,2.24016,38000000.0
2005-03-28 13:27:00,2.2398,2.23993,2.23952,2.23961,47600000.0
2005-03-28 13:28:00,2.24017,2.2403,2.23977,2.2401,41400000.0
2005-03-28 13:29:00,2.24001,2.24009,2.23955,2.23958,28000000.0
2005-03-28 13:30:00,2.24004,2.24007,2.23945,2.23963,33900000.0
2005-03-28 13:31:00,2.2398,2.2399,2.23954,2.23973,29200000.0
2005-03-28 13:32:00,2.23952,2.23977,2.23926,2.23961,40600000.0
2005-03-28 13:33:00,2.23985,2.23992,2.2394,2.23953,24500000.0
2005-03-28 13:34:00,2.23953,2.24004,2.23953,2.23992,35800000.0
2005-03-28 13:35:00,2.23989,2.24022,2.23989,2.24013,41800000.0
2005-03-28 13:36:00,2.24018,2.24058,2.24013,2.24058,41500000.0
2005-03-28 13:37:00,2.24048,2.24062,2.23998,2.23998,25900000.0
2005-03-28 13:38:00,2.24028,2.24028,2.24004,2.24012,29600000.0
2005-03-28 13:39:00,2.23982,2.24007,2.23954,2.24006,68500000.0
2005-03-28 13:40:00,2.24002,2.24034,2.23967,2.23967,50200000.0
2005-03-28 13:41:00,2.23974,2.23991,2.23959,2.2398,40000000.0
2005-03-28 13:42:00,2.23991,2.24002,2.23988,2.23996,37500000.0
2005-03-28 13:43:00,2.23965,2.23999,2.23965,2.23975,53700000.0
2005-03-28 13:44:00,2.23946,2.23998,2.23936,2.23998,40900000.0
2005-03-28 13:45:00,2.23976,2.24026,2.23951,2.24026,30600000.0
2005-03-28 13:46:00,2.24024,2.24033,2.23969,2.24012,38700000.0
2005-03-28 13:47:00,2.24039,2.24039,2.23973,2.24019,29500000.0
2005-03-28 13:48:00,2.23999,2.24009,2.23953,2.2398,35200000.0
2005-03-28 13:49:00,2.23923,2.24002,2.23912,2.23997,40700000.0
2005-03-28 13:50:00,2.24023,2.2404,2.24004,2.2404,31500000.0
2005-03-28 13:51:00,2.23988,2.24015,2.23988,2.23988,35000000.0
2005-03-28 13:52:00,2.24022,2.24023,2.23997,2.24003,43800000.0
2005-03-28 13:53:00,2.24003,2.2402,2.23991,2.24017,33800000.0
2005-03-28 13:54:00,2.24027,2.2404,2.24015,2.24025,27000000.0
2005-03-28 13:55:00,2.24001,2.24016,2.23981,2.23989,43700000.0
2005-03-28 13:56:00,2.24004,2.24022,2.23982,2.24002,33800000.0
2005-03-28 13:57:00,2.24012,2.2403,2.23967,2.23985,35900000.0
2005-03-28 13:58:00,2.23974,2.24032,2.23971,2.24032,38600000.0
2005-03-28 13:59:00,2.24017,2.24038,2.23988,2.24034,23900000.0
2005-03-28 14:00:00,2.2399,2.24011,2.23939,2.23992,47000000.0
2005-03-28 14:01:00,2.23997,2.24046,2.23997,2.24025,35100001.0
2005-03-28 14:02:00,2.24076,2.24078,2.24011,2.24011,21500000.0
2005-03-28 14:03:00,2.24017,2.24032,2.23989,2.23991,42600000.0
2005-03-28 14:04:00,2.24035,2.24035,2.23987,2.24003,29200000.0
2005-03-28 14:05:00,2.24016,2.24041,2.24012,2.24041,23800000.0
2005-03-28 14:06:00,2.24034,2.24068,2.24034,2.24055,38100000.0
2005-03-28 14:07:00,2.24033,2.2406,2.24016,2.2406,36800000.0
2005-03-28 14:08:00,2.24062,2.24119,2.24032,2.24049,39100000.0
2005-03-28 14:09:00,2.2408,2.241,2.2403,2.24077,20800000.0
2005-03-28 14:10:00,2.24088,2.24104,2.24064,2.24077,45200000.0
2005-03-28 14:11:00,2.241,2.24102,2.24027,2.24035,51400000.0
2005-03-28 14:12:00,2.24041,2.2408,2.24041,2.2407,21300000.0
2005-03-28 14:13:00,2.24058,2.24064,2.24034,2.24049,50800000.0
2005-03-28 14:14:00,2.24047,2.2407,2.24026,2.24045,40300000.0
2005-03-28 14:15:00,2.24048,2.24099,2.24048,2.24095,27600000.0
2005-03-28 14:16:00,2.24062,2.24095,2.24018,2.2409,50200000.0
2005-03-28 14:17:00,2.24078,2.24099,2.24073,2.24079,24300000.0
2005-03-28 14:18:00,2.2411,2.24124,2.24034,2.24091,45300000.0
2005-03-28 14:19:00,2.24078,2.24104,2.24078,2.2409,31900000.0
2005-03-28 14:20:00,2.24083,2.24095,2.24064,2.2409,66400000.0
2005-03-28 14:21:00,2.24062,2.24093,2.24062,2.24065,39900000.0
2005-03-28 14:22:00,2.24102,2.24102,2.24058,2.24064,24100000.0
2005-03-28 14:23:00,2.24051,2.24082,2.24035,2.24056,49300000.0
2005-03-28 14:24:00,2.2405,2.24059,2.24037,2.24046,36800000.0
2005-03-28 14:25:00,2.24052,2.24075,2.24027,2.24047,36500000.0
2005-03-28 14:26:00,2.24043,2.24062,2.24026,2.24057,47700000.0
2005-03-28 14:27:00,2.24043,2.24075,2.24021,2.24075,27200000.0
2005-03-28 14:28:00,2.24042,2.24072,2.24027,2.2404,25200000.0
2005-03-28 14:29:00,2.24041,2.24063,2.24027,2.2405,32900000.0
2005-03-28 14:30:00,2.24074,2.24083,2.24048,2.24071,46200000.0
2005-03-28 14:31:00,2.24057,2.24061,2.24003,2.24052,29500000.0
2005-03-28 14:32:00,2.24001,2.24042,2.23984,2.24016,32000000.0
2005-03-28 14:33:00,2.2397,2.24082,2.2397,2.24082,32800000.0
2005-03-28 14:34:00,2.24115,2.24132,2.24097,2.24125,39000000.0
2005-03-28 14:35:00,2.24075,2.24139,2.24066,2.2412,47999999.0
2005-03-28 14:36:00,2.24102,2.24109,2.24064,2.24103,28000000.0
2005-03-28 14:37:00,2.24085,2.24121,2.24081,2.24109,46900000.0
2005-03-28 14:38:00,2.2409,2.24107,2.2404,2.24058,29000000.0
2005-03-28 14:39:00,2.24074,2.24106,2.24025,2.24025,42400000.0
2005-03-28 14:40:00,2.24087,2.24094,2.2405,2.24081,32700000.0
2005-03-28 14:41:00,2.24054,2.2408,2.24033,2.24052,19600000.0
2005-03-28 14:42:00,2.2407,2.24074,2.24002,2.24064,31600000.0
2005-03-28 14:43:00,2.24013,2.24115,2.24007,2.24115,38100000.0
2005-03-28 14:44:00,2.24132,2.24142,2.24089,2.24093,26400000.0
2005-03-28 14:45:00,2.24114,2.24126,2.24061,2.24061,54000000.0
2005-03-28 14:46:00,2.24074,2.24078,2.24037,2.24037,28400000.0
2005-03-28 14:47:00,2.24073,2.24084,2.24026,2.24034,45400000.0
2005-03-28 14:48:00,2.24069,2.24079,2.24038,2.2404,45700000.0
2005-03-28 14:49:00,2.24038,2.24069,2.24027,2.2406,27700000.0
2005-03-28 14:50:00,2.2404,2.24087,2.24034,2.24082,35800000.0
2005-03-28 14:51:00,2.24139,2.24139,2.24053,2.24054,38200000.0
2005-03-28 14:52:00,2.2413,2.24131,2.24088,2.24094,50100001.0
2005-03-28 14:53:00,2.24091,2.24153,2.24085,2.24153,26700000.0
2005-03-28 14:54:00,2.24126,2.24143,2.24095,2.24108,55900000.0
2005-03-28 14:55:00,2.2412,2.24129,2.24085,2.24085,60000000.0
2005-03-28 14:56:00,2.2414,2.24152,2.24103,2.24136,53000000.0
2005-03-28 14:57:00,2.24143,2.24159,2.24073,2.24073,44000000.0
2005-03-28 14:58:00,2.24147,2.24147,2.24095,2.24113,46400000.0
2005-03-28 14:59:00,2.24088,2.24126,2.24078,2.24125,33200000.0
2005-03-28 15:00:00,2.24127,2.24144,2.24086,2.2411,60500000.0
2005-03-28 15:01:00,2.24116,2.24131,2.24081,2.24091,45100000.0
2005-03-28 15:02:00,2.24114,2.24124,2.24077,2.24092,21500000.0
2005-03-28 15:03:00,2.24099,2.24118,2.24064,2.24083,38100000.0
2005-03-28 15:04:00,2.24092,2.2413,2.24082,2.24089,56500001.0
2005-03-28 15:05:00,2.24149,2.24163,2.24092,2.24142,53900000.0
2005-03-28 15:06:00,2.24163,2.24195,2.24141,2.24168,41700000.0
2005-03-28 15:07:00,2.24139,2.24149,2.24086,2.24128,34100000.0
2005-03-28 15:08:00,2.2415,2.2415,2.24086,2.24132,37000000.0
2005-03-28 15:09:00,2.24179,2.24186,2.24119,2.2413,43600000.0
2005-03-28 15:10:00,2.24126,2.24165,2.24115,2.2416,31000000.0
2005-03-28 15:11:00,2.24145,2.24173,2.24135,2.24149,48300000.0
2005-03-28 15:12:00,2.24164,2.24178,2.24135,2.24152,29800000.0
2005-03-28 15:13:00,2.2417,2.24192,2.24142,2.24169,38100000.0
2005-03-28 15:14:00,2.24142,2.24156,2.2413,2.24146,28800000.0
2005-03-28 15:15:00,2.24143,2.24157,2.24118,2.24157,30400000.0
2005-03-28 15:16:00,2.24176,2.24283,2.24172,2.24272,37500000.0
2005-03-28 15:17:00,2.24282,2.24282,2.24242,2.24254,57100000.0
2005-03-28 15:18:00,2.24251,2.24301,2.24237,2.24301,18400000.0
2005-03-28 15:19:00,2.24302,2.24308,2.24259,2.24259,65200000.0
2005-03-28 15:20:00,2.24278,2.24285,2.24195,2.24235,46900001.0
2005-03-28 15:21:00,2.24285,2.24313,2.2427,2.24306,51000000.0
2005-03-28 15:22:00,2.24328,2.24374,2.24297,2.24368,36200000.0
2005-03-28 15:23:00,2.24325,2.24391,2.24309,2.24366,34200000.0
2005-03-28 15:24:00,2.24358,2.2439,2.24358,2.24384,27900000.0
2005-03-28 15:25:00,2.24369,2.24377,2.24319,2.24334,19600000.0
2005-03-28 15:26:00,2.24385,2.24439,2.24382,2.24439,31400000.0
2005-03-28 15:27:00,2.2444,2.24495,2.24435,2.24495,18000000.0
2005-03-28 15:28:00,2.24467,2.24485,2.24438,2.24452,45300001.0
2005-03-28 15:29:00,2.2447,2.24553,2.24448,2.24503,55400000.0
2005-03-28 15:30:00,2.24476,2.24527,2.24476,2.24503,26600000.0
2005-03-28 15:31:00,2.24486,2.24499,2.24461,2.24493,66700000.0
2005-03-28 15:32:00,2.24504,2.2451,2.24434,2.24442,36600000.0
2005-03-28 15:33:00,2.24408,2.24534,2.24408,2.24534,22400000.0
2005-03-28 15:34:00,2.24548,2.24642,2.24545,2.24642,23800000.0
2005-03-28 15:35:00,2.24589,2.24638,2.24585,2.24631,51300000.0
2005-03-28 15:36:00,2.2461,2.24638,2.24604,2.24632,72399999.0
2005-03-28 15:37:00,2.24618,2.24669,2.24603,2.24629,29800000.0
2005-03-28 15:38:00,2.24644,2.24659,2.24604,2.24621,50000000.0
2005-03-28 15:39:00,2.24659,2.24666,2.24617,2.24648,23100000.0
2005-03-28 15:40:00,2.24651,2.2466,2.24617,2.24637,42400000.0
2005-03-28 15:41:00,2.2464,2.24668,2.24612,2.24634,40600000.0
2005-03-28 15:42:00,2.24606,2.24634,2.24596,2.24625,39200001.0
2005-03-28 15:43:00,2.24633,2.24664,2.2462,2.24664,30000000.0
2005-03-28 15:44:00,2.24648,2.24694,2.24638,2.2466,52800000.0
2005-03-28 15:45:00,2.24681,2.24684,2.24595,2.24595,62500000.0
2005-03-28 15:46:00,2.24628,2.24665,2.24608,2.24621,42100000.0
2005-03-28 15:47:00,2.2466,2.24689,2.24609,2.24634,22900000.0
2005-03-28 15:48:00,2.24672,2.2468,2.24656,2.24666,44500000.0
2005-03-28 15:49:00,2.24682,2.24682,2.24603,2.24638,50800000.0
2005-03-28 15:50:00,2.2464,2.24653,2.24575,2.24575,30200000.0
2005-03-28 15:51:00,2.24587,2.24613,2.24556,2.2459,29800000.0
2005-03-28 15:52:00,2.24606,2.24628,2.24588,2.24628,42500000.0
2005-03-28 15:53:00,2.24603,2.24688,2.24603,2.24679,34400000.0
2005-03-28 15:54:00,2.24665,2.24723,2.24643,2.24693,52200000.0
2005-03-28 15:55:00,2.24709,2.24727,2.24679,2.24711,34900000.0
2005-03-28 15:56:00,2.24684,2.24723,2.24684,2.24701,34200000.0
2005-03-28 15:57:00,2.24705,2.24711,2.24655,2.24693,43300000.0
2005-03-28 15:58:00,2.24698,2.24739,2.24677,2.24739,62600000.0
2005-03-28 15:59:00,2.24759,2.24759,2.24723,2.24733,37000000.0
2005-03-28 16:00:00,2.24768,2.24782,2.24729,2.24735,22200000.0
2005-03-28 16:01:00,2.24723,2.24736,2.24699,2.24712,36400000.0
2005-03-28 16:02:00,2.24747,2.2476,2.24683,2.24693,50900000.0
2005-03-28 16:03:00,2.24679,2.24741,2.24673,2.24719,52100000.0
2005-03-28 16:04:00,2.2471,2.24746,2.24704,2.24725,29900000.0
2005-03-28 16:05:00,2.24735,2.24782,2.24722,2.24782,40800000.0
2005-03-28 16:06:00,2.24817,2.24823,2.24717,2.24719,54700000.0
2005-03-28 16:07:00,2.24717,2.2473,2.24691,2.24711,24900000.0
2005-03-28 16:08:00,2.24691,2.24733,2.24691,2.24714,23800000.0
2005-03-28 16:09:00,2.24705,2.24791,2.24705,2.24784,36900000.0
2005-03-28 16:10:00,2.24786,2.24826,2.24773,2.24826,44200000.0
2005-03-28 16:11:00,2.24833,2.24833,2.24769,2.24816,49400000.0
2005-03-28 16:12:00,2.24844,2.24857,2.24773,2.24807,34300000.0
2005-03-28 16:13:00,2.24798,2.24819,2.24791,2.24799,26800000.0
2005-03-28 16:14:00,2.2482,2.2482,2.247,2.24701,51600000.0
2005-03-28 16:15:00,2.24712,2.24713,2.24645,2.24666,34300000.0
2005-03-28 16:16:00,2.24664,2.24683,2.24641,2.24648,29600000.0
2005-03-28 16:17:00,2.24608,2.24662,2.24604,2.24652,30500000.0
2005-03-28 16:18:00,2.24665,2.24685,2.24631,2.24648,33500000.0
2005-03-28 16:19:00,2.24675,2.24675,2.24597,2.24629,32100000.0
2005-03-28 16:20:00,2.24625,2.24668,2.24601,2.24647,32000000.0
2005-03-28 16:21:00,2.2462,2.24735,2.24615,2.24702,27400000.0
2005-03-28 16:22:00,2.24695,2.24768,2.24695,2.24742,36400000.0
2005-03-28 16:23:00,2.24725,2.24793,2.24725,2.24731,38200000.0
2005-03-28 16:24:00,2.24704,2.24808,2.24687,2.24808,35700000.0
2005-03-28 16:25:00,2.24798,2.24806,2.24757,2.2477,47800000.0
2005-03-28 16:26:00,2.24751,2.24776,2.24741,2.24757,25400000.0
2005-03-28 16:27:00,2.24769,2.24781,2.24714,2.24725,27600000.0
2005-03-28 16:28:00,2.24742,2.24751,2.24702,2.24751,52200000.0
2005-03-28 16:29:00,2.24748,2.24777,2.24715,2.24739,39200000.0
2005-03-28 16:30:00,2.24762,2.2478,2.24718,2.2472,20300000.0
2005-03-28 16:31:00,2.24729,2.24739,2.24669,2.24705,51000000.0
2005-03-28 16:32:00,2.24719,2.24719,2.24692,2.24693,21800000.0
2005-03-28 16:33:00,2.24715,2.24756,2.24712,2.24756,24600000.0
2005-03-28 16:34:00,2.24777,2.24777,2.24726,2.24739,42800000.0
2005-03-28 16:35:00,2.2471,2.24763,2.2469,2.24746,41400000.0
2005-03-28 16:36:00,2.24709,2.24729,2.24699,2.24717,48500000.0
2005-03-28 16:37:00,2.2473,2.24785,2.24715,2.24785,33700000.0
2005-03-28 16:38:00,2.24812,2.24911,2.24812,2.24883,53900001.0
2005-03-28 16:39:00,2.24893,2.24954,2.24878,2.24922,38100000.0
2005-03-28 16:40:00,2.24887,2.24887,2.24845,2.24846,26300000.0
2005-03-28 16:41:00,2.24795,2.24809,2.24747,2.24747,42900001.0
2005-03-28 16:42:00,2.24766,2.24791,2.24736,2.24767,53400000.0
2005-03-28 16:43:00,2.24789,2.24804,2.24772,2.24792,25000000.0
2005-03-28 16:44:00,2.24791,2.24804,2.24752,2.24757,48900001.0
2005-03-28 16:45:00,2.24771,2.24791,2.24758,2.24791,59200000.0
2005-03-28 16:46:00,2.24815,2.2483,2.24756,2.24775,37200000.0
2005-03-28 16:47:00,2.24788,2.24788,2.24718,2.24743,44300000.0
2005-03-28 16:48:00,2.24726,2.24737,2.24695,2.24712,48800000.0
2005-03-28 16:49:00,2.24693,2.24723,2.24674,2.24716,48700000.0
2005-03-28 16:50:00,2.24758,2.24767,2.24712,2.24759,37400000.0
2005-03-28 16:51:00,2.24795,2.24827,2.24779,2.24816,40700000.0
2005-03-28 16:52:00,2.24804,2.24819,2.24777,2.24806,34100000.0
2005-03-28 16:53:00,2.24786,2.24855,2.24786,2.24815,59400000.0
2005-03-28 16:54:00,2.24819,2.24851,2.24802,2.24827,39600000.0
2005-03-28 16:55:00,2.24824,2.24877,2.24809,2.2487,15200000.0
2005-03-28 16:56:00,2.249,2.24944,2.24895,2.24923,43900000.0
2005-03-28 16:57:00,2.2491,2.24935,2.24893,2.24907,63200000.0
2005-03-28 16:58:00,2.24925,2.24934,2.24883,2.24883,23000000.0
2005-03-28 16:59:00,2.2488,2.24993,2.2488,2.24993,24800000.0
2005-03-28 17:00:00,2.25007,2.25016,2.24928,2.2493,49500000.0
2005-03-28 17:01:00,2.24966,2.24981,2.24914,2.24929,28100000.0
2005-03-28 17:02:00,2.24916,2.24948,2.24906,2.24948,28000000.0
2005-03-28 17:03:00,2.24952,2.24976,2.24917,2.24944,30100000.0
2005-03-28 17:04:00,2.24939,2.24954,2.24919,2.24929,21600000.0
2005-03-28 17:05:00,2.24911,2.24931,2.24877,2.24926,45900000.0
2005-03-28 17:06:00,2.24936,2.24952,2.24903,2.24903,34200000.0
2005-03-28 17:07:00,2.24932,2.24956,2.24905,2.24927,29800000.0
2005-03-28 17:08:00,2.24916,2.24927,2.24888,2.249,42300000.0
2005-03-28 17:09:00,2.24907,2.24911,2.24889,2.24903,25600000.0
2005-03-28 17:10:00,2.24904,2.24916,2.24873,2.24901,29100000.0
2005-03-28 17:11:00,2.24912,2.24923,2.24843,2.2486,34000000.0
2005-03-28 17:12:00,2.24894,2.24894,2.24861,2.2489,40800000.0
2005-03-28 17:13:00,2.24897,2.24904,2.24862,2.24878,26400000.0
2005-03-28 17:14:00,2.24872,2.24882,2.24867,2.24877,42000000.0
2005-03-28 17:15:00,2.24873,2.24893,2.24858,2.24884,27600000.0
2005-03-28 17:16:00,2.24897,2.24897,2.24817,2.24817,71500001.0
2005-03-28 17:17:00,2.24843,2.24872,2.24824,2.24842,34600000.0
2005-03-28 17:18:00,2.24874,2.24885,2.2484,2.24858,37600000.0
2005-03-28 17:19:00,2.24872,2.24901,2.24849,2.24891,30700000.0
2005-03-28 17:20:00,2.2492,2.2493,2.24872,2.24908,40000000.0
2005-03-28 17:21:00,2.24937,2.24953,2.24886,2.24893,49800000.0
2005-03-28 17:22:00,2.24885,2.24919,2.24885,2.24885,33100000.0
2005-03-28 17:23:00,2.24903,2.24914,2.24851,2.24906,30200000.0
2005-03-28 17:24:00,2.24916,2.24934,2.24887,2.24934,29900000.0
2005-03-28 17:25:00,2.24926,2.24952,2.24909,2.24909,40600000.0
2005-03-28 17:26:00,2.2491,2.24917,2.24858,2.24899,43299999.0
2005-03-28 17:27:00,2.24895,2.24917,2.24848,2.24848,45000000.0
2005-03-28 17:28:00,2.24843,2.24923,2.24824,2.24879,37000000.0
2005-03-28 17:29:00,2.2489,2.24934,2.24885,2.24911,34800000.0
2005-03-28 17:30:00,2.24911,2.2492,2.24868,2.2491,38300000.0
2005-03-28 17:31:00,2.24893,2.2495,2.24878,2.24929,37400000.0
2005-03-28 17:32:00,2.24957,2.24967,2.24905,2.24908,48000000.0
2005-03-28 17:33:00,2.24951,2.24951,2.24863,2.24876,31000000.0
2005-03-28 17:34:00,2.24879,2.24895,2.24857,2.24871,38900000.0
2005-03-28 17:35:00,2.24907,2.24908,2.24867,2.2489,32100000.0
2005-03-28 17:36:00,2.24899,2.24907,2.24857,2.24881,50300000.0
2005-03-28 17:37:00,2.24883,2.24883,2.24833,2.24833,31000000.0
2005-03-28 17:38:00,2.24883,2.24883,2.24813,2.24862,60400000.0
2005-03-28 17:39:00,2.2485,2.2486,2.2482,2.24834,32400000.0
2005-03-28 17:40:00,2.24855,2.24893,2.2483,2.24871,50400000.0
2005-03-28 17:41:00,2.24914,2.24914,2.24862,2.24862,25500000.0
2005-03-28 17:42:00,2.24843,2.24867,2.24808,2.24861,32000000.0
2005-03-28 17:43:00,2.24841,2.24878,2.24827,2.24873,27100000.0
2005-03-28 17:44:00,2.24884,2.24904,2.24845,2.24886,38000000.0
2005-03-28 17:45:00,2.24886,2.2498,2.24886,2.24974,52999999.0
2005-03-28 17:46:00,2.24974,2.24975,2.24924,2.24925,33700000.0
2005-03-28 17:47:00,2.24949,2.24979,2.24919,2.24973,42200000.0
2005-03-28 17:48:00,2.24978,2.25021,2.24967,2.25013,47300000.0
2005-03-28 17:49:00,2.25013,2.25057,2.25003,2.2502,28500000.0
2005-03-28 17:50:00,2.25011,2.2503,2.24965,2.24971,56300000.0
2005-03-28 17:51:00,2.24993,2.25005,2.24973,2.25005,37000000.0
2005-03-28 17:52:00,2.24999,2.25063,2.24988,2.25037,48500000.0
2005-03-28 17:53:00,2.25028,2.25046,2.24969,2.24994,39500000.0
2005-03-28 17:54:00,2.24985,2.25004,2.24967,2.24994,43200000.0
2005-03-28 17:55:00,2.24952,2.25022,2.24951,2.24991,38700000.0
2005-03-28 17:56:00,2.24969,2.25002,2.24943,2.24979,38400000.0
2005-03-28 17:57:00,2.2497,2.24983,2.24942,2.24968,38200000.0
2005-03-28 17:58:00,2.24991,2.24991,2.24933,2.2496,36700000.0
2005-03-28 17:59:00,2.2495,2.25009,2.2495,2.24987,46000000.0
2005-03-28 18:00:00,2.24962,2.25006,2.24959,2.24988,46200000.0
2005-03-28 18:01:00,2.24968,2.25022,2.24938,2.24959,335199998.0
2005-03-28 18:02:00,2.24944,2.25033,2.24935,2.25018,371200000.0
2005-03-28 18:03:00,2.25037,2.25079,2.25006,2.25006,435100000.0
2005-03-28 18:04:00,2.25021,2.25065,2.25,2.25035,278200000.0
2005-03-28 18:05:00,2.25021,2.25052,2.25008,2.25044,309900001.0
2005-03-28 18:06:00,2.2506,2.25087,2.25036,2.25069,451200000.0
2005-03-28 18:07:00,2.25075,2.25098,2.25022,2.25082,466199999.0
2005-03-28 18:08:00,2.2506,2.25104,2.25035,2.25088,421700001.0
2005-03-28 18:09:00,2.25057,2.25104,2.25037,2.25081,294500001.0
2005-03-28 18:10:00,2.2508,2.25091,2.25017,2.25052,335800000.0
2005-03-28 18:11:00,2.25042,2.25121,2.25033,2.25118,249500000.0
2005-03-28 18:12:00,2.25129,2.25138,2.25083,2.25117,153699999.0
2005-03-28 18:13:00,2.25082,2.25112,2.25061,2.25071,159000000.0
2005-03-28 18:14:00,2.25108,2.25134,2.25076,2.25098,283899999.0
2005-03-28 18:15:00,2.25105,2.25125,2.25062,2.25077,320199999.0
2005-03-28 18:16:00,2.25074,2.25103,2.25035,2.25078,370700000.0
2005-03-28 18:17:00,2.25066,2.25073,2.25003,2.25015,202600000.0
2005-03-28 18:18:00,2.25062,2.25089,2.2502,2.25021,152200000.0
2005-03-28 18:19:00,2.25015,2.25074,2.2501,2.25032,274400000.0
2005-03-28 18:20:00,2.25042,2.25122,2.25039,2.25089,137400000.0
2005-03-28 18:21:00,2.25095,2.251,2.25043,2.25093,237300000.0
2005-03-28 18:22:00,2.25103,2.25126,2.25079,2.25085,280300001.0
2005-03-28 18:23:00,2.25107,2.25172,2.2508,2.25146,305399999.0
2005-03-28 18:24:00,2.25147,2.2517,2.25069,2.2514,388700000.0
2005-03-28 18:25:00,2.2515,2.25167,2.2511,2.25128,263100000.0
2005-03-28 18:26:00,2.25128,2.25128,2.25033,2.2508,331700000.0
2005-03-28 18:27:00,2.25092,2.25143,2.25066,2.25093,318100001.0
2005-03-28 18:28:00,2.25098,2.25145,2.25083,2.25135,187200000.0
2005-03-28 18:29:00,2.25089,2.25143,2.25082,2.25107,228000000.0
2005-03-28 18:30:00,2.25134,2.25143,2.25094,2.25106,277600000.0
2005-03-28 18:31:00,2.25107,2.25136,2.25076,2.2509,178700000.0
2005-03-28 18:32:00,2.25105,2.25118,2.25047,2.25057,131500000.0
2005-03-28 18:33:00,2.2506,2.2509,2.2503,2.25058,367800000.0
2005-03-28 18:34:00,2.25103,2.25165,2.2508,2.25128,364200001.0
2005-03-28 18:35:00,2.2512,2.25139,2.25071,2.25105,201100000.0
2005-03-28 18:36:00,2.25102,2.25156,2.25082,2.25121,99600000.0
2005-03-28 18:37:00,2.25118,2.25147,2.25074,2.25107,69600000.0
2005-03-28 18:38:00,2.25115,2.25154,2.25085,2.25095,87500000.0
2005-03-28 18:39:00,2.25097,2.25204,2.25082,2.25139,183100000.0
2005-03-28 18:40:00,2.25172,2.25189,2.25124,2.25127,238900000.0
2005-03-28 18:41:00,2.2512,2.25179,2.25117,2.25161,174199999.0
2005-03-28 18:42:00,2.25169,2.25184,2.25147,2.25166,110099999.0
2005-03-28 18:43:00,2.25162,2.25183,2.25119,2.25141,72600000.0
2005-03-28 18:44:00,2.25182,2.252,2.25152,2.25198,174800000.0
2005-03-28 18:45:00,2.25196,2.25218,2.25178,2.25181,73700000.0
2005-03-28 18:46:00,2.2516,2.25176,2.2512,2.2512,33500000.0
2005-03-28 18:47:00,2.25072,2.25109,2.25062,2.25109,34800000.0
2005-03-28 18:48:00,2.25097,2.25108,2.25036,2.25052,76900000.0
2005-03-28 18:49:00,2.25079,2.25092,2.25048,2.2507,38000000.0
2005-03-28 18:50:00,2.25067,2.25076,2.2499,2.25003,39400000.0
2005-03-28 18:51:00,2.24999,2.25014,2.24935,2.24955,165000000.0
2005-03-28 18:52:00,2.24958,2.24976,2.24911,2.24927,188500000.0
2005-03-28 18:53:00,2.24914,2.2498,2.24867,2.24898,191400000.0
2005-03-28 18:54:00,2.24902,2.24936,2.24874,2.24921,163200000.0
2005-03-28 18:55:00,2.24905,2.24949,2.24869,2.24907,155200001.0
2005-03-28 18:56:00,2.24937,2.24948,2.24914,2.24924,31200000.0
2005-03-28 18:57:00,2.24921,2.24956,2.24887,2.24887,61800000.0
2005-03-28 18:58:00,2.24901,2.24957,2.24901,2.24923,214600001.0
2005-03-28 18:59:00,2.24921,2.24957,2.24897,2.24947,170000000.0
2005-03-28 19:00:00,2.24931,2.24964,2.24864,2.24956,75000000.0
2005-03-28 19:01:00,2.25007,2.25009,2.2495,2.24984,44500000.0
2005-03-28 19:02:00,2.24963,2.25031,2.24884,2.25006,177800000.0
2005-03-28 19:03:00,2.25005,2.25072,2.2497,2.25063,63400000.0
2005-03-28 19:04:00,2.25036,2.25082,2.25027,2.25059,43100000.0
2005-03-28 19:05:00,2.25056,2.25074,2.25037,2.2504,64100000.0
2005-03-28 19:06:00,2.25042,2.25067,2.2502,2.2503,233400000.0
2005-03-28 19:07:00,2.25037,2.2508,2.2501,2.25047,127500000.0
2005-03-28 19:08:00,2.2507,2.2507,2.25011,2.25032,227400000.0
2005-03-28 19:09:00,2.2502,2.25059,2.25005,2.25009,159300000.0
2005-03-28 19:10:00,2.25008,2.25044,2.24977,2.25021,99300000.0
2005-03-28 19:11:00,2.25001,2.25022,2.24973,2.25012,59200000.0
2005-03-28 19:12:00,2.25008,2.2504,2.25002,2.25038,35700000.0
2005-03-28 19:13:00,2.25053,2.25096,2.24996,2.25006,126200000.0
2005-03-28 19:14:00,2.25013,2.25039,2.24959,2.2496,94100000.0
2005-03-28 19:15:00,2.2497,2.25008,2.24955,2.24987,115500000.0
2005-03-28 19:16:00,2.24997,2.25003,2.24954,2.24965,24500000.0
2005-03-28 19:17:00,2.24983,2.24996,2.24942,2.24947,58300000.0
2005-03-28 19:18:00,2.24953,2.25009,2.24927,2.24947,73700000.0
2005-03-28 19:19:00,2.2496,2.2501,2.24929,2.24937,92700000.0
2005-03-28 19:20:00,2.24952,2.24962,2.249,2.24947,157500000.0
2005-03-28 19:21:00,2.24947,2.24979,2.24926,2.24943,95400000.0
2005-03-28 19:22:00,2.24919,2.24955,2.24896,2.24914,76900000.0
2005-03-28 19:23:00,2.24908,2.24942,2.24855,2.24907,164900000.0
2005-03-28 19:24:00,2.24932,2.24957,2.24879,2.24915,66300000.0
2005-03-28 19:25:00,2.24921,2.24927,2.24884,2.24884,72700000.0
2005-03-28 19:26:00,2.24909,2.24909,2.24809,2.24875,128800000.0
2005-03-28 19:27:00,2.24863,2.24882,2.2481,2.24859,152900001.0
2005-03-28 19:28:00,2.2485,2.24882,2.24799,2.24849,58400000.0
2005-03-28 19:29:00,2.24861,2.24883,2.24817,2.24872,102300000.0
2005-03-28 19:30:00,2.2487,2.24927,2.24854,2.24885,174000000.0
2005-03-28 19:31:00,2.24856,2.24878,2.24807,2.24856,53300000.0
2005-03-28 19:32:00,2.24859,2.24869,2.24806,2.24845,156000000.0
2005-03-28 19:33:00,2.24851,2.24891,2.24796,2.24877,68100000.0
2005-03-28 19:34:00,2.24852,2.24891,2.2484,2.24891,145300001.0
2005-03-28 19:35:00,2.24865,2.24893,2.24804,2.24815,110299999.0
2005-03-28 19:36:00,2.24803,2.24845,2.24775,2.24787,117300000.0
2005-03-28 19:37:00,2.24795,2.24837,2.24785,2.24827,59300000.0
2005-03-28 19:38:00,2.24825,2.24858,2.24816,2.24852,27100000.0
2005-03-28 19:39:00,2.2481,2.24847,2.24799,2.24825,57100000.0
2005-03-28 19:40:00,2.24835,2.24902,2.24809,2.24897,107599999.0
2005-03-28 19:41:00,2.24872,2.24887,2.24811,2.24824,68800000.0
2005-03-28 19:42:00,2.24815,2.24854,2.24787,2.24834,61900000.0
2005-03-28 19:43:00,2.24814,2.24853,2.24814,2.24842,32300000.0
2005-03-28 19:44:00,2.2483,2.24849,2.24779,2.24811,82200000.0
2005-03-28 19:45:00,2.24776,2.24811,2.24765,2.24772,68100000.0
2005-03-28 19:46:00,2.24782,2.24812,2.24745,2.2478,93500000.0
2005-03-28 19:47:00,2.24774,2.248,2.24751,2.24769,39300000.0
2005-03-28 19:48:00,2.24806,2.2483,2.24772,2.248,105800000.0
2005-03-28 19:49:00,2.24804,2.24863,2.2479,2.24861,84200000.0
2005-03-28 19:50:00,2.2485,2.24871,2.24823,2.24868,59399999.0
2005-03-28 19:51:00,2.24871,2.24892,2.24794,2.24859,109700000.0
2005-03-28 19:52:00,2.24872,2.24917,2.24862,2.24901,45500000.0
2005-03-28 19:53:00,2.249,2.24922,2.24856,2.24856,34000000.0
2005-03-28 19:54:00,2.24886,2.24886,2.24732,2.24732,61300000.0
2005-03-28 19:55:00,2.24842,2.24903,2.24842,2.24885,27000000.0
2005-03-28 19:56:00,2.24883,2.24905,2.24839,2.24865,75200000.0
2005-03-28 19:57:00,2.24876,2.24886,2.24829,2.24861,101700000.0
2005-03-28 19:58:00,2.24854,2.24875,2.24832,2.24855,111300000.0
2005-03-28 19:59:00,2.24843,2.2486,2.24818,2.24838,112200000.0
2005-03-28 20:00:00,2.24842,2.24863,2.24807,2.24834,70100000.0
2005-03-28 20:01:00,2.24834,2.24865,2.24784,2.24853,98700000.0
2005-03-28 20:02:00,2.24863,2.24884,2.24845,2.2485,32100000.0
2005-03-28 20:03:00,2.24853,2.24862,2.24817,2.24824,33600000.0
2005-03-28 20:04:00,2.24825,2.24832,2.2479,2.24796,41500000.0
2005-03-28 20:05:00,2.24854,2.24854,2.24792,2.24792,24200000.0
2005-03-28 20:06:00,2.24813,2.2482,2.24775,2.24777,43300000.0
2005-03-28 20:07:00,2.24781,2.24802,2.24749,2.24754,61600001.0
2005-03-28 20:08:00,2.24751,2.24821,2.24729,2.24773,88100000.0
2005-03-28 20:09:00,2.2479,2.24795,2.24729,2.24731,20200000.0
2005-03-28 20:10:00,2.24748,2.24751,2.24713,2.24726,39000000.0
2005-03-28 20:11:00,2.24744,2.2476,2.2468,2.24697,48900000.0
2005-03-28 20:12:00,2.24703,2.24756,2.24661,2.24738,133400000.0
2005-03-28 20:13:00,2.24725,2.24788,2.24715,2.24752,184400000.0
2005-03-28 20:14:00,2.24738,2.24761,2.24717,2.24742,116200000.0
2005-03-28 20:15:00,2.24745,2.24791,2.24717,2.24756,235500000.0
2005-03-28 20:16:00,2.24745,2.24788,2.24729,2.24775,123600000.0
2005-03-28 20:17:00,2.24739,2.24797,2.24726,2.24793,29400000.0
2005-03-28 20:18:00,2.24776,2.24794,2.24719,2.24781,58900000.0
2005-03-28 20:19:00,2.24757,2.24813,2.24748,2.24804,126200000.0
2005-03-28 20:20:00,2.24818,2.24826,2.24765,2.24782,201700000.0
2005-03-28 20:21:00,2.24758,2.2482,2.24758,2.2482,89800000.0
2005-03-28 20:22:00,2.24818,2.24828,2.24742,2.24772,82400000.0
2005-03-28 20:23:00,2.24759,2.24816,2.24735,2.24793,160700000.0
2005-03-28 20:24:00,2.24817,2.24817,2.24754,2.24762,32300000.0
2005-03-28 20:25:00,2.24746,2.24778,2.24723,2.24761,181300000.0
2005-03-28 20:26:00,2.24744,2.24778,2.24704,2.24738,149100000.0
2005-03-28 20:27:00,2.24741,2.24778,2.24712,2.24747,100300000.0
2005-03-28 20:28:00,2.24737,2.24759,2.24679,2.24709,245899999.0
2005-03-28 20:29:00,2.24709,2.2476,2.24689,2.24749,195200000.0
2005-03-28 20:30:00,2.24742,2.24777,2.24727,2.24737,344900000.0
2005-03-28 20:31:00,2.2477,2.24782,2.24706,2.24747,240600000.0
2005-03-28 20:32:00,2.2477,2.24794,2.24722,2.24722,379200001.0
2005-03-28 20:33:00,2.24726,2.24778,2.24721,2.2476,84400000.0
2005-03-28 20:34:00,2.24744,2.24798,2.24724,2.2478,100600000.0
2005-03-28 20:35:00,2.24782,2.24801,2.24754,2.24777,41900000.0
2005-03-28 20:36:00,2.24796,2.24818,2.24748,2.24792,74000000.0
2005-03-28 20:37:00,2.24802,2.24825,2.24688,2.24764,99500000.0
2005-03-28 20:38:00,2.24775,2.24801,2.24697,2.24751,176800000.0
2005-03-28 20:39:00,2.24765,2.24794,2.24753,2.24761,145499999.0
2005-03-28 20:40:00,2.24777,2.24777,2.24713,2.2474,143100000.0
2005-03-28 20:41:00,2.24775,2.2478,2.24749,2.24763,151000000.0
2005-03-28 20:42:00,2.24754,2.24804,2.2466,2.2466,72700000.0
2005-03-28 20:43:00,2.24754,2.24833,2.24747,2.24787,113300000.0
2005-03-28 20:44:00,2.24781,2.2481,2.24746,2.24781,177900000.0
2005-03-28 20:45:00,2.24767,2.2484,2.2476,2.24829,50700000.0
2005-03-28 20:46:00,2.24798,2.2485,2.2479,2.24833,29400000.0
2005-03-28 20:47:00,2.24845,2.24917,2.24843,2.24884,138600000.0
2005-03-28 20:48:00,2.24864,2.2495,2.24864,2.249,188200000.0
2005-03-28 20:49:00,2.24921,2.24946,2.24864,2.24885,133400000.0
2005-03-28 20:50:00,2.24877,2.24905,2.24854,2.24871,129800000.0
2005-03-28 20:51:00,2.2486,2.24952,2.24854,2.24904,108700000.0
2005-03-28 20:52:00,2.24912,2.24941,2.24842,2.24929,176299999.0
2005-03-28 20:53:00,2.24901,2.24941,2.24869,2.24893,232800001.0
2005-03-28 20:54:00,2.24895,2.2494,2.2485,2.24887,164500000.0
2005-03-28 20:55:00,2.24858,2.24902,2.24838,2.24891,36900000.0
2005-03-28 20:56:00,2.24877,2.24893,2.24846,2.24866,217400000.0
2005-03-28 20:57:00,2.24868,2.24966,2.24868,2.24942,345800000.0
2005-03-28 20:58:00,2.24929,2.24966,2.24889,2.24926,212900000.0
2005-03-28 20:59:00,2.24921,2.24956,2.24876,2.2495,258300000.0
2005-03-28 21:00:00,2.24915,2.2495,2.24857,2.24857,243000001.0
2005-03-28 21:01:00,2.24907,2.24941,2.24885,2.24926,316400000.0
2005-03-28 21:02:00,2.24915,2.24921,2.24884,2.24902,122400000.0
2005-03-28 21:03:00,2.2493,2.24957,2.24887,2.2491,84700000.0
2005-03-28 21:04:00,2.24909,2.24949,2.24897,2.24927,66200000.0
2005-03-28 21:05:00,2.24939,2.2496,2.24883,2.24883,62400000.0
2005-03-28 21:06:00,2.24925,2.24937,2.24878,2.24935,67100000.0
2005-03-28 21:07:00,2.24895,2.24908,2.24871,2.24881,28000000.0
2005-03-28 21:08:00,2.24865,2.24907,2.24861,2.24899,37100000.0
2005-03-28 21:09:00,2.2491,2.24911,2.24809,2.24842,32600000.0
2005-03-28 21:10:00,2.24832,2.24859,2.24761,2.24848,68500000.0
2005-03-28 21:11:00,2.24839,2.24875,2.24804,2.24812,165099999.0
2005-03-28 21:12:00,2.24839,2.2484,2.2474,2.24801,33900000.0
2005-03-28 21:13:00,2.24786,2.24864,2.24786,2.24818,114800000.0
2005-03-28 21:14:00,2.24832,2.24857,2.24791,2.2482,141100000.0
2005-03-28 21:15:00,2.24832,2.24832,2.24771,2.24778,180800000.0
2005-03-28 21:16:00,2.24767,2.24813,2.24699,2.24732,114400000.0
2005-03-28 21:17:00,2.24713,2.24739,2.24622,2.24706,198100000.0
2005-03-28 21:18:00,2.24673,2.24716,2.24647,2.24691,124500000.0
2005-03-28 21:19:00,2.24684,2.24724,2.24645,2.24704,122999999.0
2005-03-28 21:20:00,2.24697,2.24717,2.24652,2.24656,226100000.0
2005-03-28 21:21:00,2.24681,2.24743,2.2468,2.24697,231100000.0
2005-03-28 21:22:00,2.24682,2.2472,2.24678,2.24683,115400000.0
2005-03-28 21:23:00,2.24709,2.24754,2.24673,2.24708,110700000.0
2005-03-28 21:24:00,2.24726,2.2476,2.24674,2.24732,49600000.0
2005-03-28 21:25:00,2.24738,2.24762,2.2468,2.24718,59200000.0
2005-03-28 21:26:00,2.24705,2.24735,2.24685,2.24735,18400000.0
2005-03-28 21:27:00,2.24721,2.2474,2.24674,2.24715,108200000.0
2005-03-28 21:28:00,2.24719,2.24744,2.24678,2.2472,120900000.0
2005-03-28 21:29:00,2.24734,2.24745,2.2467,2.24708,48500000.0
2005-03-28 21:30:00,2.24677,2.24727,2.24677,2.24724,19600000.0
2005-03-28 21:31:00,2.24674,2.24749,2.24674,2.24735,21600000.0
2005-03-28 21:32:00,2.24736,2.24782,2.24718,2.24722,176700000.0
2005-03-28 21:33:00,2.24715,2.24785,2.24715,2.24775,96300000.0
2005-03-28 21:34:00,2.24804,2.24837,2.24715,2.24753,154200000.0
2005-03-28 21:35:00,2.24726,2.24819,2.24721,2.24814,23800000.0
2005-03-28 21:36:00,2.24738,2.24809,2.24733,2.24805,34500000.0
2005-03-28 21:37:00,2.2483,2.24861,2.24783,2.24832,59300000.0
2005-03-28 21:38:00,2.24844,2.24872,2.2477,2.24872,63700000.0
2005-03-28 21:39:00,2.2489,2.24922,2.24855,2.24903,38100000.0
2005-03-28 21:40:00,2.24945,2.24967,2.24913,2.24943,21900000.0
2005-03-28 21:41:00,2.24895,2.24921,2.24873,2.2488,33100000.0
2005-03-28 21:42:00,2.2487,2.24915,2.24855,2.24886,119399999.0
2005-03-28 21:43:00,2.24856,2.24921,2.24841,2.24887,92200000.0
2005-03-28 21:44:00,2.24873,2.24902,2.24836,2.24878,105200000.0
2005-03-28 21:45:00,2.24908,2.2492,2.24855,2.24882,75100000.0
2005-03-28 21:46:00,2.24889,2.24953,2.24854,2.24942,76600000.0
2005-03-28 21:47:00,2.2495,2.25004,2.24923,2.24961,106100000.0
2005-03-28 21:48:00,2.24941,2.24942,2.24911,2.24918,23000000.0
2005-03-28 21:49:00,2.24934,2.24948,2.24871,2.24892,102700001.0
2005-03-28 21:50:00,2.24884,2.24917,2.24869,2.24878,35400000.0
2005-03-28 21:51:00,2.24873,2.2488,2.24833,2.24842,29100000.0
2005-03-28 21:52:00,2.24827,2.24861,2.24777,2.24798,145900000.0
2005-03-28 21:53:00,2.24838,2.24843,2.24797,2.24809,44200000.0
2005-03-28 21:54:00,2.24749,2.24781,2.24743,2.24755,24100000.0
2005-03-28 21:55:00,2.24717,2.24766,2.24717,2.24758,81800000.0
2005-03-28 21:56:00,2.24764,2.24767,2.24727,2.24743,54300000.0
2005-03-28 21:57:00,2.24737,2.24778,2.24727,2.24751,35800000.0
2005-03-28 21:58:00,2.24764,2.24794,2.24742,2.24756,52100000.0
2005-03-28 21:59:00,2.24752,2.24758,2.24699,2.24717,156300000.0
2005-03-28 22:00:00,2.24692,2.24722,2.24628,2.24682,71300000.0
2005-03-28 22:01:00,2.24709,2.2472,2.24677,2.24684,38200000.0
2005-03-28 22:02:00,2.24691,2.24723,2.24641,2.24641,95600000.0
2005-03-28 22:03:00,2.24652,2.24665,2.24631,2.24637,26900000.0
2005-03-28 22:04:00,2.24662,2.24758,2.24662,2.24719,87200000.0
2005-03-28 22:05:00,2.24724,2.24737,2.24686,2.24727,95400000.0
2005-03-28 22:06:00,2.24739,2.24749,2.24704,2.24719,29100000.0
2005-03-28 22:07:00,2.24724,2.24728,2.24696,2.2471,28400000.0
2005-03-28 22:08:00,2.24697,2.24709,2.24681,2.24682,60599998.0
2005-03-28 22:09:00,2.24709,2.24752,2.24687,2.24725,53800000.0
2005-03-28 22:10:00,2.24718,2.24745,2.24702,2.24738,22300000.0
2005-03-28 22:11:00,2.24737,2.24757,2.24707,2.24707,19600000.0
2005-03-28 22:12:00,2.24724,2.24758,2.24703,2.24731,57400000.0
2005-03-28 22:13:00,2.24737,2.24756,2.24722,2.24741,45000000.0
2005-03-28 22:14:00,2.24726,2.24782,2.24717,2.24749,36600000.0
2005-03-28 22:15:00,2.24704,2.24789,2.24701,2.24724,136500000.0
2005-03-28 22:16:00,2.24774,2.24774,2.24722,2.24729,123300000.0
2005-03-28 22:17:00,2.24727,2.24744,2.24686,2.24714,65000000.0
2005-03-28 22:18:00,2.2472,2.24745,2.24695,2.24744,58199999.0
2005-03-28 22:19:00,2.24707,2.24751,2.24678,2.24678,61100000.0
2005-03-28 22:20:00,2.24671,2.24689,2.24666,2.24688,27200000.0
2005-03-28 22:21:00,2.24666,2.24686,2.24632,2.24636,33200000.0
2005-03-28 22:22:00,2.24679,2.24712,2.24655,2.24668,111500000.0
2005-03-28 22:23:00,2.24665,2.24679,2.24633,2.24667,73700000.0
2005-03-28 22:24:00,2.24637,2.2469,2.24631,2.24684,38900000.0
2005-03-28 22:25:00,2.24687,2.24696,2.24634,2.24665,46700000.0
2005-03-28 22:26:00,2.247,2.24704,2.24619,2.24636,40700000.0
2005-03-28 22:27:00,2.24667,2.24681,2.24641,2.24681,28400000.0
2005-03-28 22:28:00,2.24657,2.24664,2.24609,2.24621,57000000.0
2005-03-28 22:29:00,2.24639,2.24672,2.24597,2.24642,153299999.0
2005-03-28 22:30:00,2.24637,2.24668,2.24603,2.24616,97600000.0
2005-03-28 22:31:00,2.24679,2.24679,2.24622,2.24676,23000000.0
2005-03-28 22:32:00,2.24675,2.24686,2.24653,2.2467,35700000.0
2005-03-28 22:33:00,2.24661,2.24713,2.24635,2.24681,43200000.0
2005-03-28 22:34:00,2.24706,2.24736,2.24674,2.24708,95700000.0
2005-03-28 22:35:00,2.24686,2.24735,2.24684,2.24725,36100000.0
2005-03-28 22:36:00,2.24722,2.24722,2.24672,2.24699,27800000.0
2005-03-28 22:37:00,2.24709,2.24722,2.24675,2.24702,49900000.0
2005-03-28 22:38:00,2.24723,2.24755,2.24711,2.24717,48300000.0
2005-03-28 22:39:00,2.24698,2.24737,2.2468,2.24737,55000000.0
2005-03-28 22:40:00,2.24691,2.24724,2.24691,2.24724,25000000.0
2005-03-28 22:41:00,2.24738,2.24781,2.24732,2.24781,34100000.0
2005-03-28 22:42:00,2.24744,2.24781,2.24729,2.24751,75900000.0
2005-03-28 22:43:00,2.24745,2.24764,2.24709,2.24735,109200000.0
2005-03-28 22:44:00,2.24703,2.24772,2.24703,2.24735,65000000.0
2005-03-28 22:45:00,2.24734,2.24746,2.24665,2.24734,58600000.0
2005-03-28 22:46:00,2.24748,2.24794,2.24701,2.2475,101500000.0
2005-03-28 22:47:00,2.24745,2.24774,2.2474,2.24749,38000000.0
2005-03-28 22:48:00,2.24744,2.24768,2.24713,2.24717,77000000.0
2005-03-28 22:49:00,2.24715,2.24742,2.24681,2.24706,67600000.0
2005-03-28 22:50:00,2.24694,2.24723,2.24678,2.24711,55900000.0
2005-03-28 22:51:00,2.24706,2.2473,2.24687,2.24711,61500000.0
2005-03-28 22:52:00,2.24695,2.24718,2.2464,2.24696,43700000.0
2005-03-28 22:53:00,2.24646,2.24759,2.24646,2.24748,37500000.0
2005-03-28 22:54:00,2.2473,2.24766,2.24718,2.24757,32600000.0
2005-03-28 22:55:00,2.24769,2.24783,2.24724,2.24759,44100000.0
2005-03-28 22:56:00,2.24777,2.24791,2.24757,2.24779,35600000.0
2005-03-28 22:57:00,2.24754,2.24785,2.24721,2.24779,30600000.0
2005-03-28 22:58:00,2.24763,2.24794,2.24763,2.2479,26200000.0
2005-03-28 22:59:00,2.24758,2.2476,2.24716,2.24751,41400000.0
2005-03-28 23:00:00,2.24712,2.24733,2.24658,2.24662,62300001.0
2005-03-28 23:01:00,2.24678,2.24698,2.24644,2.24675,35800000.0
2005-03-28 23:02:00,2.24647,2.24667,2.24622,2.24656,27000000.0
2005-03-28 23:03:00,2.24674,2.24678,2.24626,2.24643,21700000.0
2005-03-28 23:04:00,2.24639,2.24699,2.24634,2.24699,56100000.0
2005-03-28 23:05:00,2.24692,2.24727,2.24678,2.24727,44500000.0
2005-03-28 23:06:00,2.24712,2.24732,2.24708,2.24723,41600000.0
2005-03-28 23:07:00,2.24714,2.24729,2.24666,2.24707,44000000.0
2005-03-28 23:08:00,2.24713,2.24732,2.24688,2.24689,49500000.0
2005-03-28 23:09:00,2.24695,2.24722,2.24676,2.24708,22700000.0
2005-03-28 23:10:00,2.24671,2.24692,2.24665,2.24667,31800000.0
2005-03-28 23:11:00,2.24709,2.24723,2.24668,2.24675,35400000.0
2005-03-28 23:12:00,2.24696,2.24735,2.24696,2.24701,29700000.0
2005-03-28 23:13:00,2.24653,2.24693,2.24634,2.24692,48500000.0
2005-03-28 23:14:00,2.24659,2.24691,2.24649,2.24667,28400000.0
2005-03-28 23:15:00,2.24656,2.24712,2.24656,2.24712,28200000.0
2005-03-28 23:16:00,2.24683,2.24701,2.24666,2.24675,24300000.0
2005-03-28 23:17:00,2.24689,2.24724,2.24672,2.24672,47000000.0
2005-03-28 23:18:00,2.24731,2.24731,2.24646,2.24654,34200000.0
2005-03-28 23:19:00,2.24699,2.2471,2.24662,2.24685,31800000.0
2005-03-28 23:20:00,2.24711,2.24711,2.24672,2.24673,39399999.0
2005-03-28 23:21:00,2.24681,2.24681,2.24629,2.2463,19200000.0
2005-03-28 23:22:00,2.24654,2.24663,2.24617,2.24649,22900000.0
2005-03-28 23:23:00,2.24631,2.24659,2.24614,2.24614,42400000.0
2005-03-28 23:24:00,2.24613,2.24625,2.24548,2.24548,19800000.0
2005-03-28 23:25:00,2.2462,2.24636,2.24601,2.24606,55900000.0
2005-03-28 23:26:00,2.24619,2.24619,2.24569,2.24595,45800000.0
2005-03-28 23:27:00,2.24572,2.24612,2.24572,2.24586,37900000.0
2005-03-28 23:28:00,2.2459,2.24643,2.24552,2.24643,41500000.0
2005-03-28 23:29:00,2.24578,2.24619,2.24551,2.24594,60000000.0
2005-03-28 23:30:00,2.246,2.246,2.24561,2.24561,15200000.0
2005-03-28 23:31:00,2.2459,2.24592,2.24531,2.24547,37700000.0
2005-03-28 23:32:00,2.24601,2.24616,2.24569,2.24609,42100000.0
2005-03-28 23:33:00,2.24621,2.24648,2.24614,2.24627,44700000.0
2005-03-28 23:34:00,2.24612,2.24641,2.24595,2.24632,29500000.0
2005-03-28 23:35:00,2.24628,2.2465,2.24609,2.24633,42600000.0
2005-03-28 23:36:00,2.24665,2.24677,2.24644,2.24677,30200000.0
2005-03-28 23:37:00,2.24662,2.24689,2.2462,2.2467,60600000.0
2005-03-28 23:38:00,2.24697,2.24713,2.24665,2.24706,24900000.0
2005-03-28 23:39:00,2.2473,2.2473,2.24687,2.24708,18100000.0
2005-03-28 23:40:00,2.24732,2.24732,2.24672,2.24678,34300000.0
2005-03-28 23:41:00,2.24675,2.24701,2.24662,2.24692,32800000.0
2005-03-28 23:42:00,2.24681,2.24741,2.24681,2.24735,48300000.0
2005-03-28 23:43:00,2.24751,2.24758,2.24705,2.24758,41100000.0
2005-03-28 23:44:00,2.24789,2.24797,2.24751,2.24763,37300000.0
2005-03-28 23:45:00,2.24704,2.24777,2.24704,2.24745,48800000.0
2005-03-28 23:46:00,2.24735,2.24757,2.24727,2.24745,42700000.0
2005-03-28 23:47:00,2.24698,2.24742,2.24689,2.24697,49500000.0
2005-03-28 23:48:00,2.24721,2.24745,2.24713,2.24745,29100000.0
2005-03-28 23:49:00,2.24731,2.24764,2.24715,2.24761,29800000.0
2005-03-28 23:50:00,2.24723,2.24741,2.24689,2.24706,19700000.0
2005-03-28 23:51:00,2.24677,2.24724,2.24666,2.24683,33400000.0
2005-03-28 23:52:00,2.24677,2.24692,2.24642,2.24646,49100000.0
2005-03-28 23:53:00,2.2464,2.24686,2.24629,2.24673,29500000.0
2005-03-28 23:54:00,2.24714,2.24723,2.24678,2.2471,26100000.0
2005-03-28 23:55:00,2.24747,2.2475,2.24666,2.24669,21300000.0
2005-03-28 23:56:00,2.24674,2.24684,2.24648,2.24658,35500000.0
2005-03-28 23:57:00,2.24684,2.24702,2.24635,2.2467,31400000.0
2005-03-28 23:58:00,2.24681,2.24681,2.24645,2.24645,31300000.0
2005-03-28 23:59:00,2.24653,2.24673,2.24618,2.2467,40100000.0
2005-03-29 00:00:00,2.24651,2.24663,2.24627,2.24645,38700000.0
2005-03-29 00:01:00,2.24636,2.24702,2.24622,2.24685,26800000.0
2005-03-29 00:02:00,2.24648,2.24701,2.24643,2.24673,50900000.0
2005-03-29 00:03:00,2.24683,2.24692,2.24635,2.24635,37200000.0
2005-03-29 00:04:00,2.24635,2.24662,2.24619,2.24645,42900000.0
2005-03-29 00:05:00,2.24654,2.24664,2.24591,2.24639,39600000.0
2005-03-29 00:06:00,2.24655,2.24655,2.24586,2.24607,28200000.0
2005-03-29 00:07:00,2.24651,2.24664,2.24617,2.24664,52099998.0
2005-03-29 00:08:00,2.24712,2.24721,2.24581,2.24581,29400000.0
2005-03-29 00:09:00,2.24598,2.24657,2.24598,2.24639,32800000.0
2005-03-29 00:10:00,2.24646,2.24687,2.24631,2.24687,35600000.0
2005-03-29 00:11:00,2.24667,2.24672,2.24612,2.24628,30700000.0
2005-03-29 00:12:00,2.2462,2.24648,2.24586,2.24634,23600000.0
2005-03-29 00:13:00,2.24654,2.2468,2.24631,2.2468,24000000.0
2005-03-29 00:14:00,2.24666,2.24666,2.24621,2.24631,14400000.0
2005-03-29 00:15:00,2.24623,2.24664,2.24612,2.24652,47100000.0
2005-03-29 00:16:00,2.2465,2.24674,2.24628,2.24649,32900000.0
2005-03-29 00:17:00,2.24654,2.24688,2.24641,2.24651,26800000.0
2005-03-29 00:18:00,2.24629,2.24636,2.24608,2.24636,55100000.0
2005-03-29 00:19:00,2.24666,2.24691,2.24647,2.24664,34700000.0
2005-03-29 00:20:00,2.24677,2.2469,2.24642,2.24658,54900001.0
2005-03-29 00:21:00,2.2465,2.24678,2.24646,2.24673,31200000.0
2005-03-29 00:22:00,2.24654,2.2467,2.24623,2.24643,45900000.0
2005-03-29 00:23:00,2.2465,2.24674,2.24622,2.24674,53000000.0
2005-03-29 00:24:00,2.24666,2.24666,2.24621,2.24651,42300000.0
2005-03-29 00:25:00,2.246,2.24644,2.24588,2.24635,59400000.0
2005-03-29 00:26:00,2.24613,2.24656,2.24575,2.24575,55600000.0
2005-03-29 00:27:00,2.24641,2.24641,2.24582,2.24599,28400000.0
2005-03-29 00:28:00,2.24604,2.24648,2.24597,2.24597,44100000.0
2005-03-29 00:29:00,2.2463,2.24655,2.24614,2.24617,41600000.0
2005-03-29 00:30:00,2.24678,2.24689,2.24615,2.24615,36500000.0
2005-03-29 00:31:00,2.24634,2.2466,2.24601,2.24611,37300000.0
2005-03-29 00:32:00,2.24647,2.24654,2.24621,2.24634,42200000.0
2005-03-29 00:33:00,2.2461,2.24658,2.24603,2.24624,62000000.0
2005-03-29 00:34:00,2.24605,2.24657,2.24605,2.24638,27500000.0
2005-03-29 00:35:00,2.24599,2.24649,2.24599,2.24649,33300000.0
2005-03-29 00:36:00,2.24635,2.24635,2.24597,2.24623,41800000.0
2005-03-29 00:37:00,2.2465,2.24655,2.24617,2.24619,40400000.0
2005-03-29 00:38:00,2.24679,2.24679,2.24602,2.24641,29800000.0
2005-03-29 00:39:00,2.2468,2.24692,2.24638,2.24664,34500000.0
2005-03-29 00:40:00,2.24647,2.24668,2.24614,2.24629,27600000.0
2005-03-29 00:41:00,2.24643,2.24677,2.24611,2.24672,61500000.0
2005-03-29 00:42:00,2.2468,2.24709,2.24635,2.24635,46800000.0
2005-03-29 00:43:00,2.2463,2.24652,2.246,2.246,43800000.0
2005-03-29 00:44:00,2.24566,2.24628,2.24566,2.24612,24400000.0
2005-03-29 00:45:00,2.24653,2.2467,2.24629,2.24647,75600000.0
2005-03-29 00:46:00,2.24634,2.2465,2.24598,2.24619,23300000.0
2005-03-29 00:47:00,2.24651,2.24669,2.24627,2.24659,34700000.0
2005-03-29 00:48:00,2.24672,2.24672,2.24616,2.24624,35000000.0
2005-03-29 00:49:00,2.24648,2.2469,2.24623,2.24661,45900001.0
2005-03-29 00:50:00,2.2469,2.2469,2.24645,2.24651,42900000.0
2005-03-29 00:51:00,2.24693,2.24693,2.24624,2.2463,46400000.0
2005-03-29 00:52:00,2.24664,2.2468,2.24625,2.24633,22300000.0
2005-03-29 00:53:00,2.24604,2.24643,2.24604,2.24625,58700000.0
2005-03-29 00:54:00,2.24653,2.24656,2.24604,2.24627,33500000.0
2005-03-29 00:55:00,2.24639,2.24654,2.24626,2.2464,31800000.0
2005-03-29 00:56:00,2.24604,2.24634,2.24604,2.24622,42200000.0
2005-03-29 00:57:00,2.24625,2.2465,2.2462,2.24648,55400000.0
2005-03-29 00:58:00,2.24598,2.24658,2.24598,2.24607,50000000.0
2005-03-29 00:59:00,2.24604,2.24643,2.24592,2.24622,43900000.0
2005-03-29 01:00:00,2.24617,2.24638,2.24593,2.2461,58500000.0
2005-03-29 01:01:00,2.24573,2.24613,2.24573,2.24607,26600000.0
2005-03-29 01:02:00,2.24615,2.24652,2.2461,2.24614,40600000.0
2005-03-29 01:03:00,2.24646,2.24684,2.24631,2.24667,45800000.0
2005-03-29 01:04:00,2.24659,2.24664,2.2464,2.2464,26700000.0
2005-03-29 01:05:00,2.24646,2.24672,2.24628,2.24639,30300000.0
2005-03-29 01:06:00,2.24666,2.24667,2.24645,2.24645,36600000.0
2005-03-29 01:07:00,2.24643,2.24709,2.24634,2.24709,53400000.0
2005-03-29 01:08:00,2.24639,2.24679,2.24618,2.24618,60200000.0
2005-03-29 01:09:00,2.24678,2.247,2.24653,2.24688,44000000.0
2005-03-29 01:10:00,2.24666,2.24682,2.24624,2.24624,36400000.0
2005-03-29 01:11:00,2.24623,2.24707,2.24617,2.24707,17400000.0
2005-03-29 01:12:00,2.24658,2.24658,2.2463,2.24655,30200000.0
2005-03-29 01:13:00,2.24608,2.24671,2.24608,2.2464,62800000.0
2005-03-29 01:14:00,2.24614,2.24649,2.24614,2.24637,46100000.0
2005-03-29 01:15:00,2.24646,2.24675,2.24637,2.24663,50100000.0
2005-03-29 01:16:00,2.24686,2.24733,2.24655,2.24733,29500000.0
2005-03-29 01:17:00,2.2471,2.2471,2.24655,2.24677,11400000.0
2005-03-29 01:18:00,2.24653,2.2468,2.24645,2.24652,34600000.0
2005-03-29 01:19:00,2.24624,2.2465,2.24624,2.24647,13300000.0
2005-03-29 01:20:00,2.24698,2.24714,2.24663,2.24695,54400000.0
2005-03-29 01:21:00,2.24668,2.24712,2.24653,2.24712,13100000.0
2005-03-29 01:22:00,2.24685,2.24703,2.24654,2.24703,43400000.0
2005-03-29 01:23:00,2.24714,2.24714,2.24691,2.24701,31800000.0
2005-03-29 01:24:00,2.24756,2.24756,2.24674,2.24705,37700000.0
2005-03-29 01:25:00,2.24698,2.24725,2.24683,2.2471,50900000.0
2005-03-29 01:26:00,2.24723,2.24737,2.24693,2.24706,24400000.0
2005-03-29 01:27:00,2.24712,2.24729,2.24683,2.24727,84900000.0
2005-03-29 01:28:00,2.24724,2.24756,2.24715,2.24715,36100000.0
2005-03-29 01:29:00,2.24731,2.24745,2.24692,2.24695,25400000.0
2005-03-29 01:30:00,2.2473,2.24745,2.24692,2.24725,33200000.0
2005-03-29 01:31:00,2.24735,2.24735,2.24707,2.24726,33600000.0
2005-03-29 01:32:00,2.24708,2.24763,2.24708,2.2473,54100000.0
2005-03-29 01:33:00,2.2473,2.24733,2.247,2.24715,56200000.0
2005-03-29 01:34:00,2.2472,2.24757,2.24694,2.24729,46200000.0
2005-03-29 01:35:00,2.2474,2.24763,2.24718,2.24756,30100000.0
2005-03-29 01:36:00,2.24775,2.24779,2.24745,2.24745,24800000.0
2005-03-29 01:37:00,2.24734,2.24788,2.24734,2.24758,18300000.0
2005-03-29 01:38:00,2.248,2.24807,2.24771,2.24798,42400000.0
2005-03-29 01:39:00,2.24806,2.2483,2.24786,2.24816,55400000.0
2005-03-29 01:40:00,2.24844,2.24844,2.24796,2.24825,42299999.0
2005-03-29 01:41:00,2.24845,2.24845,2.24806,2.24833,50500001.0
2005-03-29 01:42:00,2.24824,2.24847,2.24822,2.24846,26700000.0
2005-03-29 01:43:00,2.24833,2.24833,2.24793,2.24805,45400000.0
2005-03-29 01:44:00,2.24817,2.2483,2.24784,2.24796,33300000.0
2005-03-29 01:45:00,2.24795,2.24816,2.24778,2.24782,19400000.0
2005-03-29 01:46:00,2.24818,2.24845,2.2481,2.24829,20800000.0
2005-03-29 01:47:00,2.24823,2.24857,2.24811,2.24836,33800000.0
2005-03-29 01:48:00,2.24869,2.24884,2.24836,2.24858,40000000.0
2005-03-29 01:49:00,2.24867,2.24867,2.2482,2.24825,26000000.0
2005-03-29 01:50:00,2.24836,2.24855,2.24812,2.24848,46700000.0
2005-03-29 01:51:00,2.24852,2.24869,2.24823,2.24844,27400000.0
2005-03-29 01:52:00,2.24805,2.24886,2.24801,2.2487,45800000.0
2005-03-29 01:53:00,2.24861,2.24889,2.24839,2.2486,27200000.0
2005-03-29 01:54:00,2.24859,2.24868,2.2484,2.24842,18100000.0
2005-03-29 01:55:00,2.2481,2.24842,2.248,2.24829,41000000.0
2005-03-29 01:56:00,2.24807,2.2482,2.24759,2.24762,32600000.0
2005-03-29 01:57:00,2.24774,2.2478,2.24714,2.24731,53199999.0
2005-03-29 01:58:00,2.24797,2.24805,2.24746,2.24761,55900000.0
2005-03-29 01:59:00,2.24796,2.24819,2.24748,2.24761,34700000.0
2005-03-29 02:00:00,2.24799,2.2482,2.24779,2.24815,38700000.0
2005-03-29 02:01:00,2.24792,2.24826,2.24786,2.24823,52600000.0
2005-03-29 02:02:00,2.24756,2.24804,2.24753,2.24771,32800000.0
2005-03-29 02:03:00,2.24772,2.24837,2.24772,2.24837,32300000.0
2005-03-29 02:04:00,2.24822,2.24845,2.24784,2.24784,30400000.0
2005-03-29 02:05:00,2.24772,2.24803,2.24752,2.24783,45800000.0
2005-03-29 02:06:00,2.24761,2.24842,2.24755,2.24794,34200000.0
2005-03-29 02:07:00,2.24781,2.24814,2.24781,2.24799,37200000.0
2005-03-29 02:08:00,2.24786,2.24818,2.24784,2.24818,25000000.0
2005-03-29 02:09:00,2.24827,2.24827,2.24785,2.24807,32300000.0
2005-03-29 02:10:00,2.24798,2.2483,2.24761,2.24761,21000000.0
2005-03-29 02:11:00,2.2477,2.24785,2.24742,2.24775,39600000.0
2005-03-29 02:12:00,2.24852,2.24852,2.24758,2.2478,31800000.0
2005-03-29 02:13:00,2.24784,2.24814,2.24745,2.24765,28500000.0
2005-03-29 02:14:00,2.2479,2.24796,2.24757,2.24757,36100000.0
2005-03-29 02:15:00,2.24729,2.24771,2.24715,2.24754,52600000.0
2005-03-29 02:16:00,2.24752,2.24805,2.2474,2.24783,45100000.0
2005-03-29 02:17:00,2.24805,2.24817,2.2471,2.24745,30100000.0
2005-03-29 02:18:00,2.24781,2.24792,2.24714,2.24721,46500000.0
2005-03-29 02:19:00,2.24722,2.24756,2.2465,2.2465,34200000.0
2005-03-29 02:20:00,2.24629,2.24651,2.24616,2.24631,27300000.0
2005-03-29 02:21:00,2.2461,2.24653,2.24595,2.24642,22700000.0
2005-03-29 02:22:00,2.24655,2.24663,2.24583,2.24601,40600000.0
2005-03-29 02:23:00,2.24581,2.24606,2.24559,2.24564,39600000.0
2005-03-29 02:24:00,2.2457,2.24632,2.24567,2.24627,50900000.0
2005-03-29 02:25:00,2.24631,2.24635,2.24589,2.24602,55200000.0
2005-03-29 02:26:00,2.24639,2.2464,2.24595,2.24614,28900000.0
2005-03-29 02:27:00,2.24621,2.24641,2.24584,2.24594,21700000.0
2005-03-29 02:28:00,2.24574,2.24611,2.24553,2.2458,32100000.0
2005-03-29 02:29:00,2.24578,2.24637,2.24577,2.24601,41400000.0
2005-03-29 02:30:00,2.24561,2.24616,2.24551,2.24556,44100000.0
2005-03-29 02:31:00,2.24518,2.2453,2.24462,2.24518,43500000.0
2005-03-29 02:32:00,2.24536,2.24547,2.2445,2.24459,53500001.0
2005-03-29 02:33:00,2.2449,2.24501,2.24475,2.24482,17400000.0
2005-03-29 02:34:00,2.24502,2.24514,2.24453,2.24469,36700000.0
2005-03-29 02:35:00,2.24479,2.24507,2.24451,2.24451,29800000.0
2005-03-29 02:36:00,2.24465,2.24545,2.24454,2.24507,31500000.0
2005-03-29 02:37:00,2.24478,2.24514,2.24475,2.24508,13800000.0
2005-03-29 02:38:00,2.24462,2.2447,2.24419,2.24419,25500000.0
2005-03-29 02:39:00,2.24417,2.24456,2.24412,2.24439,28200000.0
2005-03-29 02:40:00,2.24438,2.24473,2.24421,2.24473,26300000.0
2005-03-29 02:41:00,2.2447,2.24475,2.24419,2.24423,30300000.0
2005-03-29 02:42:00,2.24427,2.24437,2.24391,2.24401,34000000.0
2005-03-29 02:43:00,2.24394,2.24429,2.24378,2.24429,50500000.0
2005-03-29 02:44:00,2.24416,2.24444,2.24372,2.24384,41600000.0
2005-03-29 02:45:00,2.24379,2.24418,2.2436,2.24377,37600000.0
2005-03-29 02:46:00,2.24372,2.24389,2.24355,2.24382,43000000.0
2005-03-29 02:47:00,2.2433,2.24398,2.2433,2.24376,64200001.0
2005-03-29 02:48:00,2.24379,2.2438,2.24325,2.24325,43200000.0
2005-03-29 02:49:00,2.24342,2.24342,2.24283,2.24333,43100000.0
2005-03-29 02:50:00,2.2432,2.24331,2.24286,2.24296,35700000.0
2005-03-29 02:51:00,2.24308,2.24333,2.24281,2.24313,27800000.0
2005-03-29 02:52:00,2.24301,2.24324,2.24251,2.24251,67900000.0
2005-03-29 02:53:00,2.24261,2.24315,2.24247,2.24294,28900000.0
2005-03-29 02:54:00,2.24276,2.24294,2.24254,2.24287,31400000.0
2005-03-29 02:55:00,2.24278,2.24296,2.24237,2.24253,63099999.0
2005-03-29 02:56:00,2.24257,2.24275,2.24239,2.24268,37000000.0
2005-03-29 02:57:00,2.24269,2.24278,2.24228,2.24228,30200000.0
2005-03-29 02:58:00,2.24232,2.24294,2.2423,2.24287,32500000.0
2005-03-29 02:59:00,2.24251,2.24276,2.24249,2.24272,49200000.0
2005-03-29 03:00:00,2.24261,2.24296,2.24249,2.24276,24400000.0
2005-03-29 03:01:00,2.24273,2.24316,2.24234,2.24272,29200000.0
2005-03-29 03:02:00,2.24278,2.24286,2.24224,2.24251,38500000.0
2005-03-29 03:03:00,2.24262,2.2428,2.24256,2.24267,22900000.0
2005-03-29 03:04:00,2.24265,2.243,2.24251,2.243,26800000.0
2005-03-29 03:05:00,2.24268,2.2432,2.24253,2.24253,37300000.0
2005-03-29 03:06:00,2.24265,2.24291,2.2423,2.24261,21800000.0
2005-03-29 03:07:00,2.24284,2.24299,2.24264,2.24284,46400000.0
2005-03-29 03:08:00,2.24318,2.24327,2.24275,2.243,28700000.0
2005-03-29 03:09:00,2.2429,2.24325,2.24279,2.243,43600000.0
2005-03-29 03:10:00,2.24314,2.24349,2.24294,2.24327,37500000.0
2005-03-29 03:11:00,2.24277,2.24326,2.24268,2.24287,52900000.0
2005-03-29 03:12:00,2.24295,2.2431,2.24286,2.24296,22500000.0
2005-03-29 03:13:00,2.24259,2.24283,2.24243,2.2427,43700000.0
2005-03-29 03:14:00,2.24246,2.24254,2.24178,2.24234,36600000.0
2005-03-29 03:15:00,2.24265,2.2427,2.24242,2.24242,46100000.0
2005-03-29 03:16:00,2.24282,2.24282,2.24211,2.24211,31400000.0
2005-03-29 03:17:00,2.24239,2.24262,2.24196,2.24244,22000000.0
2005-03-29 03:18:00,2.24216,2.24258,2.24202,2.24247,29200000.0
2005-03-29 03:19:00,2.2422,2.24285,2.24219,2.2425,39600000.0
2005-03-29 03:20:00,2.24252,2.2426,2.24223,2.24244,23000000.0
2005-03-29 03:21:00,2.24219,2.24247,2.24211,2.24212,42500000.0
2005-03-29 03:22:00,2.24252,2.24256,2.24196,2.24196,24800000.0
2005-03-29 03:23:00,2.24242,2.24249,2.24198,2.24216,40800000.0
2005-03-29 03:24:00,2.24222,2.24253,2.24188,2.24215,34700000.0
2005-03-29 03:25:00,2.24246,2.24246,2.242,2.24223,49400000.0
2005-03-29 03:26:00,2.24217,2.24233,2.24202,2.2422,25800000.0
2005-03-29 03:27:00,2.24211,2.24241,2.24203,2.2423,45200000.0
2005-03-29 03:28:00,2.24217,2.24249,2.24191,2.24249,31000000.0
2005-03-29 03:29:00,2.24217,2.24266,2.24191,2.24266,28400000.0
2005-03-29 03:30:00,2.24226,2.24249,2.24207,2.24223,44700000.0
2005-03-29 03:31:00,2.24182,2.24255,2.24182,2.2424,26200000.0
2005-03-29 03:32:00,2.2422,2.24256,2.24207,2.24225,53800000.0
2005-03-29 03:33:00,2.24214,2.24238,2.24207,2.2422,29400000.0
2005-03-29 03:34:00,2.24226,2.24233,2.24194,2.24219,50600000.0
2005-03-29 03:35:00,2.24245,2.2425,2.24211,2.24244,32900000.0
2005-03-29 03:36:00,2.24245,2.24301,2.24229,2.24283,28000000.0
2005-03-29 03:37:00,2.24251,2.24262,2.24226,2.24227,47000000.0
2005-03-29 03:38:00,2.24256,2.24274,2.24232,2.24274,19000000.0
2005-03-29 03:39:00,2.24264,2.24294,2.24245,2.24287,42700000.0
2005-03-29 03:40:00,2.24241,2.24278,2.24224,2.24257,34800000.0
2005-03-29 03:41:00,2.2425,2.24254,2.24231,2.24231,43800000.0
2005-03-29 03:42:00,2.24243,2.24246,2.24201,2.24242,58500000.0
2005-03-29 03:43:00,2.24223,2.24246,2.24213,2.24244,63000000.0
2005-03-29 03:44:00,2.24196,2.24271,2.24195,2.2427,44900000.0
2005-03-29 03:45:00,2.24249,2.24286,2.24233,2.24257,34400000.0
2005-03-29 03:46:00,2.24257,2.24284,2.24226,2.24271,56700000.0
2005-03-29 03:47:00,2.24243,2.24267,2.2423,2.24252,54400000.0
2005-03-29 03:48:00,2.24269,2.24269,2.24207,2.24221,39700000.0
2005-03-29 03:49:00,2.24166,2.24236,2.2416,2.24198,43800000.0
2005-03-29 03:50:00,2.24158,2.24255,2.24158,2.2423,39600000.0
2005-03-29 03:51:00,2.24248,2.24251,2.24212,2.24233,51500000.0
2005-03-29 03:52:00,2.24216,2.2425,2.24207,2.24236,27000000.0
2005-03-29 03:53:00,2.24205,2.2424,2.24183,2.24183,43600000.0
2005-03-29 03:54:00,2.24219,2.24251,2.2421,2.24241,25800000.0
2005-03-29 03:55:00,2.24237,2.24248,2.24202,2.24212,40000000.0
2005-03-29 03:56:00,2.24191,2.24224,2.24155,2.24224,44500000.0
2005-03-29 03:57:00,2.24242,2.24271,2.24224,2.24244,27800000.0
2005-03-29 03:58:00,2.24218,2.24284,2.24201,2.24284,21900000.0
2005-03-29 03:59:00,2.24255,2.24255,2.2422,2.24244,49300000.0
2005-03-29 04:00:00,2.24229,2.24256,2.24216,2.24225,63400000.0
2005-03-29 04:01:00,2.24248,2.24248,2.24209,2.24222,46400000.0
2005-03-29 04:02:00,2.24249,2.24258,2.24207,2.24233,29500000.0
2005-03-29 04:03:00,2.24252,2.2426,2.24223,2.24236,22500000.0
2005-03-29 04:04:00,2.24266,2.24276,2.24218,2.24256,41200000.0
2005-03-29 04:05:00,2.24248,2.24248,2.24207,2.24227,21600000.0
2005-03-29 04:06:00,2.24243,2.24249,2.24174,2.24207,41400000.0
2005-03-29 04:07:00,2.24219,2.24246,2.24212,2.24229,32200000.0
2005-03-29 04:08:00,2.24199,2.24249,2.24191,2.24223,39400000.0
2005-03-29 04:09:00,2.24242,2.24249,2.24153,2.24196,45500000.0
2005-03-29 04:10:00,2.24233,2.24251,2.24198,2.24226,24000000.0
2005-03-29 04:11:00,2.24205,2.24242,2.24197,2.24225,21600000.0
2005-03-29 04:12:00,2.24198,2.24268,2.24198,2.24268,30900000.0
2005-03-29 04:13:00,2.2426,2.2426,2.24171,2.24219,43100000.0
2005-03-29 04:14:00,2.24212,2.24232,2.2419,2.24193,38500000.0
2005-03-29 04:15:00,2.24167,2.2424,2.24152,2.24232,24600000.0
2005-03-29 04:16:00,2.24229,2.24229,2.24197,2.24202,35900000.0
2005-03-29 04:17:00,2.24208,2.24213,2.24164,2.24203,30800000.0
2005-03-29 04:18:00,2.24266,2.24266,2.24205,2.24205,41100000.0
2005-03-29 04:19:00,2.2422,2.2424,2.24206,2.2424,31200000.0
2005-03-29 04:20:00,2.24205,2.24224,2.24174,2.24224,48800000.0
2005-03-29 04:21:00,2.24175,2.24233,2.24148,2.24233,47500000.0
2005-03-29 04:22:00,2.24231,2.24252,2.24202,2.24229,42400000.0
2005-03-29 04:23:00,2.2423,2.24242,2.24167,2.24168,65800000.0
2005-03-29 04:24:00,2.24197,2.24215,2.24151,2.24187,40400000.0
2005-03-29 04:25:00,2.24168,2.24245,2.24168,2.24224,42200000.0
2005-03-29 04:26:00,2.24292,2.24297,2.24204,2.24204,70200000.0
2005-03-29 04:27:00,2.24213,2.2426,2.2421,2.24216,39600000.0
2005-03-29 04:28:00,2.24243,2.24257,2.24229,2.24257,43100000.0
2005-03-29 04:29:00,2.24268,2.24268,2.24199,2.24199,41000000.0
2005-03-29 04:30:00,2.24228,2.24239,2.24191,2.2421,35100000.0
2005-03-29 04:31:00,2.24224,2.24224,2.24174,2.24202,36800000.0
2005-03-29 04:32:00,2.2422,2.2425,2.24206,2.2425,52899999.0
2005-03-29 04:33:00,2.24234,2.2425,2.24188,2.24195,52500000.0
2005-03-29 04:34:00,2.24201,2.24216,2.24183,2.24183,40000000.0
2005-03-29 04:35:00,2.24174,2.24232,2.24162,2.24222,35500000.0
2005-03-29 04:36:00,2.24207,2.24207,2.24178,2.24204,43800000.0
2005-03-29 04:37:00,2.24192,2.24229,2.24192,2.24229,38200000.0
2005-03-29 04:38:00,2.24205,2.24231,2.24181,2.24213,28400000.0
2005-03-29 04:39:00,2.24236,2.24236,2.24193,2.24205,12700000.0
2005-03-29 04:40:00,2.24194,2.24229,2.24168,2.24229,33300000.0
2005-03-29 04:41:00,2.24217,2.24229,2.24176,2.24185,32400000.0
2005-03-29 04:42:00,2.24131,2.24214,2.24131,2.24214,30900000.0
2005-03-29 04:43:00,2.24183,2.24221,2.24181,2.24194,37300000.0
2005-03-29 04:44:00,2.24204,2.24235,2.24183,2.24227,36800000.0
2005-03-29 04:45:00,2.24243,2.24243,2.24198,2.24202,28800000.0
2005-03-29 04:46:00,2.24198,2.24214,2.2417,2.2417,47800000.0
2005-03-29 04:47:00,2.24183,2.24208,2.24183,2.24185,32900000.0
2005-03-29 04:48:00,2.24194,2.24204,2.24165,2.24177,39000000.0
2005-03-29 04:49:00,2.24137,2.24183,2.24109,2.24132,67100000.0
2005-03-29 04:50:00,2.24114,2.24165,2.24104,2.24139,26100000.0
2005-03-29 04:51:00,2.24129,2.24129,2.24046,2.24046,66000000.0
2005-03-29 04:52:00,2.24025,2.24045,2.23949,2.2401,42700000.0
2005-03-29 04:53:00,2.24043,2.24051,2.23941,2.23957,44600000.0
2005-03-29 04:54:00,2.24016,2.24022,2.23946,2.23946,35700000.0
2005-03-29 04:55:00,2.23981,2.24,2.23963,2.23973,24400000.0
2005-03-29 04:56:00,2.23994,2.24013,2.23969,2.2398,64300000.0
2005-03-29 04:57:00,2.23992,2.24019,2.23983,2.24,39800000.0
2005-03-29 04:58:00,2.24006,2.24015,2.23933,2.2395,43300000.0
2005-03-29 04:59:00,2.23958,2.23975,2.2393,2.23975,44200000.0
2005-03-29 05:00:00,2.23923,2.2403,2.23914,2.24023,53100000.0
2005-03-29 05:01:00,2.2402,2.24038,2.23992,2.24026,28400000.0
2005-03-29 05:02:00,2.24013,2.24028,2.23986,2.24024,40600000.0
2005-03-29 05:03:00,2.23989,2.2401,2.23972,2.23983,36800000.0
2005-03-29 05:04:00,2.24014,2.24014,2.23966,2.23997,29700000.0
2005-03-29 05:05:00,2.24016,2.24016,2.23959,2.23972,36000000.0
2005-03-29 05:06:00,2.23999,2.23999,2.23976,2.23984,33500000.0
2005-03-29 05:07:00,2.2401,2.24027,2.23997,2.24019,31000000.0
2005-03-29 05:08:00,2.24019,2.24054,2.24005,2.24017,34300000.0
2005-03-29 05:09:00,2.24012,2.24046,2.23981,2.24009,46800000.0
2005-03-29 05:10:00,2.23993,2.24025,2.23973,2.24005,30000000.0
2005-03-29 05:11:00,2.24007,2.24027,2.23951,2.23975,50900000.0
2005-03-29 05:12:00,2.24012,2.24017,2.23978,2.24005,31000000.0
2005-03-29 05:13:00,2.24029,2.24049,2.23963,2.23981,25800000.0
2005-03-29 05:14:00,2.23978,2.23996,2.23957,2.23978,46700000.0
2005-03-29 05:15:00,2.23967,2.2401,2.23952,2.24005,43600000.0
2005-03-29 05:16:00,2.23998,2.2401,2.23967,2.23975,43600000.0
2005-03-29 05:17:00,2.23993,2.24001,2.23928,2.23928,32000000.0
2005-03-29 05:18:00,2.23917,2.2399,2.23909,2.23978,30300000.0
2005-03-29 05:19:00,2.23962,2.23966,2.23898,2.23958,58200000.0
2005-03-29 05:20:00,2.2396,2.23991,2.23938,2.23964,28500000.0
2005-03-29 05:21:00,2.24,2.24025,2.23949,2.23951,42600000.0
2005-03-29 05:22:00,2.23962,2.23971,2.23923,2.23936,31400000.0
2005-03-29 05:23:00,2.23952,2.23956,2.23877,2.23924,34300000.0
2005-03-29 05:24:00,2.23914,2.2395,2.23902,2.23924,35600000.0
2005-03-29 05:25:00,2.23937,2.2397,2.23919,2.23964,57100000.0
2005-03-29 05:26:00,2.23971,2.23987,2.23928,2.23933,41100000.0
2005-03-29 05:27:00,2.23968,2.23976,2.23909,2.23909,40300000.0
2005-03-29 05:28:00,2.23913,2.23961,2.23892,2.23951,26000000.0
2005-03-29 05:29:00,2.23954,2.23961,2.23926,2.23943,49300000.0
2005-03-29 05:30:00,2.23934,2.23965,2.23917,2.23965,27100000.0
2005-03-29 05:31:00,2.23949,2.23961,2.23902,2.23923,45900000.0
2005-03-29 05:32:00,2.23941,2.23954,2.23908,2.23916,35500000.0
2005-03-29 05:33:00,2.23951,2.23951,2.23899,2.23935,45500000.0
2005-03-29 05:34:00,2.23925,2.23939,2.23916,2.23924,38700000.0
2005-03-29 05:35:00,2.23967,2.23978,2.23929,2.23954,27400000.0
2005-03-29 05:36:00,2.23965,2.24001,2.23943,2.23967,29200000.0
2005-03-29 05:37:00,2.23923,2.23959,2.23909,2.23932,31000000.0
2005-03-29 05:38:00,2.23955,2.23968,2.23932,2.23963,46600000.0
2005-03-29 05:39:00,2.23962,2.23974,2.23929,2.23936,41200000.0
2005-03-29 05:40:00,2.23913,2.23975,2.23913,2.2397,55999998.0
2005-03-29 05:41:00,2.23943,2.23983,2.23923,2.2397,77700000.0
2005-03-29 05:42:00,2.23975,2.23988,2.23941,2.23945,40300000.0
2005-03-29 05:43:00,2.23938,2.23981,2.23916,2.23944,28300000.0
2005-03-29 05:44:00,2.23936,2.23959,2.2393,2.23959,21400000.0
2005-03-29 05:45:00,2.23942,2.23945,2.23904,2.23907,76900000.0
2005-03-29 05:46:00,2.23951,2.23959,2.23928,2.23936,23000000.0
2005-03-29 05:47:00,2.23944,2.23965,2.23903,2.2393,60900000.0
2005-03-29 05:48:00,2.23936,2.24005,2.23918,2.23982,42700000.0
2005-03-29 05:49:00,2.23989,2.2404,2.23985,2.2404,36600000.0
2005-03-29 05:50:00,2.2402,2.24067,2.2402,2.24052,54499999.0
2005-03-29 05:51:00,2.24078,2.24082,2.24037,2.24062,39700000.0
2005-03-29 05:52:00,2.2407,2.24079,2.23997,2.23997,53500000.0
2005-03-29 05:53:00,2.24018,2.24045,2.23978,2.24038,38500000.0
2005-03-29 05:54:00,2.24059,2.24072,2.24004,2.24004,25900000.0
2005-03-29 05:55:00,2.24017,2.24049,2.23997,2.23997,20700000.0
2005-03-29 05:56:00,2.24031,2.24072,2.24031,2.24072,23200000.0
2005-03-29 05:57:00,2.24048,2.24096,2.24044,2.24086,26500000.0
2005-03-29 05:58:00,2.24058,2.24096,2.24058,2.24068,23200000.0
2005-03-29 05:59:00,2.24079,2.24097,2.2406,2.24083,17200000.0
2005-03-29 06:00:00,2.24081,2.24136,2.24076,2.24106,15100000.0
2005-03-29 06:01:00,2.24086,2.2411,2.2406,2.24091,51400000.0
2005-03-29 06:02:00,2.24091,2.24116,2.24075,2.24075,50600000.0
2005-03-29 06:03:00,2.24108,2.24108,2.24051,2.24069,37700000.0
2005-03-29 06:04:00,2.24047,2.24093,2.24037,2.24093,29000000.0
2005-03-29 06:05:00,2.24032,2.24052,2.24002,2.24049,24000000.0
2005-03-29 06:06:00,2.24015,2.24043,2.24,2.2401,36100000.0
2005-03-29 06:07:00,2.24049,2.2407,2.24045,2.24045,30800000.0
2005-03-29 06:08:00,2.24055,2.24089,2.24035,2.24081,35700000.0
2005-03-29 06:09:00,2.24066,2.24104,2.24046,2.24099,36500000.0
2005-03-29 06:10:00,2.24063,2.24084,2.24044,2.2405,28700000.0
2005-03-29 06:11:00,2.24075,2.2412,2.24057,2.24066,49700000.0
2005-03-29 06:12:00,2.24092,2.2411,2.24057,2.24071,38300000.0
2005-03-29 06:13:00,2.24087,2.24092,2.24043,2.24054,36900000.0
2005-03-29 06:14:00,2.24099,2.24113,2.24051,2.24113,44499999.0
2005-03-29 06:15:00,2.24128,2.24143,2.24078,2.2411,38500001.0
2005-03-29 06:16:00,2.24133,2.24135,2.24092,2.24096,61500000.0
2005-03-29 06:17:00,2.24085,2.24106,2.24072,2.24103,57400000.0
2005-03-29 06:18:00,2.24086,2.24102,2.24049,2.24102,40300000.0
2005-03-29 06:19:00,2.24093,2.24097,2.2405,2.24075,39800000.0
2005-03-29 06:20:00,2.24093,2.2411,2.24074,2.241,42400001.0
2005-03-29 06:21:00,2.24103,2.24127,2.24087,2.2411,29200000.0
2005-03-29 06:22:00,2.241,2.24128,2.24083,2.24128,28100000.0
2005-03-29 06:23:00,2.2411,2.24122,2.24073,2.24073,52400000.0
2005-03-29 06:24:00,2.24099,2.24117,2.24068,2.24079,32600000.0
2005-03-29 06:25:00,2.24025,2.24078,2.24025,2.24078,33800000.0
2005-03-29 06:26:00,2.24112,2.24119,2.24067,2.24082,61000000.0
2005-03-29 06:27:00,2.24062,2.24068,2.24038,2.24051,31400000.0
2005-03-29 06:28:00,2.2404,2.24074,2.24018,2.2407,19200000.0
2005-03-29 06:29:00,2.24073,2.24083,2.24047,2.24063,23400000.0
2005-03-29 06:30:00,2.241,2.24117,2.24053,2.24089,54100000.0
2005-03-29 06:31:00,2.2408,2.24112,2.24066,2.24087,48400000.0
2005-03-29 06:32:00,2.24109,2.24109,2.24048,2.2407,22500000.0
2005-03-29 06:33:00,2.24073,2.2408,2.24043,2.24045,34800000.0
2005-03-29 06:34:00,2.2402,2.24114,2.2402,2.24114,28400000.0
2005-03-29 06:35:00,2.24058,2.241,2.24033,2.241,34800000.0
2005-03-29 06:36:00,2.2409,2.24099,2.24057,2.24057,41500000.0
2005-03-29 06:37:00,2.24089,2.24109,2.24055,2.24056,43200000.0
2005-03-29 06:38:00,2.24058,2.2408,2.24018,2.24018,27400000.0
2005-03-29 06:39:00,2.23964,2.24007,2.23944,2.24007,36500000.0
2005-03-29 06:40:00,2.24042,2.24045,2.23978,2.24014,28200000.0
2005-03-29 06:41:00,2.23989,2.2404,2.23985,2.24,56200000.0
2005-03-29 06:42:00,2.24034,2.24047,2.24019,2.24031,37800000.0
2005-03-29 06:43:00,2.24073,2.24088,2.24034,2.24055,34500000.0
2005-03-29 06:44:00,2.24089,2.24097,2.24036,2.2404,36500000.0
2005-03-29 06:45:00,2.2403,2.24069,2.24026,2.24054,44100000.0
2005-03-29 06:46:00,2.24072,2.24088,2.24024,2.24051,45700000.0
2005-03-29 06:47:00,2.24072,2.24094,2.24035,2.24042,41200000.0
2005-03-29 06:48:00,2.24088,2.24101,2.24026,2.24026,37400000.0
2005-03-29 06:49:00,2.24034,2.24072,2.24023,2.24057,38800000.0
2005-03-29 06:50:00,2.24058,2.24091,2.24058,2.24072,20600000.0
2005-03-29 06:51:00,2.24102,2.24103,2.24062,2.24098,29700000.0
2005-03-29 06:52:00,2.24061,2.24123,2.24058,2.24112,44300000.0
2005-03-29 06:53:00,2.24106,2.24116,2.24076,2.24087,35800000.0
2005-03-29 06:54:00,2.241,2.24109,2.2406,2.24066,28000000.0
2005-03-29 06:55:00,2.2408,2.24089,2.24057,2.24085,48000000.0
2005-03-29 06:56:00,2.24081,2.24103,2.24076,2.2408,34200000.0
2005-03-29 06:57:00,2.24062,2.24103,2.24062,2.24097,17200000.0
2005-03-29 06:58:00,2.24065,2.24119,2.24053,2.24053,43600000.0
2005-03-29 06:59:00,2.24101,2.24101,2.24097,2.24097,3000000.0
2005-03-29 07:00:00,2.24061,2.24111,2.24052,2.24083,49600000.0
2005-03-29 07:01:00,2.24093,2.24114,2.24081,2.24111,23900000.0
2005-03-29 07:02:00,2.24098,2.24158,2.24091,2.24158,29600000.0
2005-03-29 07:03:00,2.24117,2.24141,2.24093,2.24093,30900000.0
2005-03-29 07:04:00,2.24045,2.24127,2.24045,2.24076,71800000.0
2005-03-29 07:05:00,2.2414,2.24155,2.24097,2.24107,46800000.0
2005-03-29 07:06:00,2.24105,2.24139,2.24094,2.24118,41400000.0
2005-03-29 07:07:00,2.24162,2.24172,2.24116,2.24134,49100000.0
2005-03-29 07:08:00,2.24152,2.24207,2.24129,2.24165,42100000.0
2005-03-29 07:09:00,2.24133,2.2418,2.24117,2.24162,44300000.0
2005-03-29 07:10:00,2.24152,2.24177,2.24114,2.24123,38000000.0
2005-03-29 07:11:00,2.24153,2.24184,2.24144,2.24165,50900000.0
2005-03-29 07:12:00,2.2418,2.24191,2.24158,2.24191,37500000.0
2005-03-29 07:13:00,2.24192,2.24202,2.24113,2.24192,45400000.0
2005-03-29 07:14:00,2.24204,2.24239,2.24198,2.24233,32400000.0
2005-03-29 07:15:00,2.24201,2.24281,2.24179,2.24265,45900000.0
2005-03-29 07:16:00,2.24253,2.24298,2.24241,2.24272,38900000.0
2005-03-29 07:17:00,2.24295,2.24303,2.24241,2.24256,26800000.0
2005-03-29 07:18:00,2.24233,2.24285,2.24225,2.2427,23300000.0
2005-03-29 07:19:00,2.24257,2.24273,2.2419,2.24195,60300001.0
2005-03-29 07:20:00,2.24256,2.24268,2.24243,2.24261,40500000.0
2005-03-29 07:21:00,2.2425,2.24277,2.24217,2.24255,45199999.0
2005-03-29 07:22:00,2.24297,2.24308,2.24219,2.24239,22800000.0
2005-03-29 07:23:00,2.24223,2.24269,2.24218,2.24269,33700000.0
2005-03-29 07:24:00,2.24213,2.24265,2.2419,2.24255,53100000.0
2005-03-29 07:25:00,2.24271,2.24301,2.24261,2.24276,24600000.0
2005-03-29 07:26:00,2.24284,2.24294,2.24255,2.24278,35300000.0
2005-03-29 07:27:00,2.24287,2.24293,2.24239,2.24269,42600000.0
2005-03-29 07:28:00,2.24287,2.243,2.2425,2.24274,57900000.0
2005-03-29 07:29:00,2.24244,2.24294,2.24212,2.24283,32000000.0
2005-03-29 07:30:00,2.24274,2.24308,2.24259,2.24285,25700000.0
2005-03-29 07:31:00,2.24294,2.24296,2.24227,2.24233,42200000.0
2005-03-29 07:32:00,2.24233,2.24267,2.24199,2.24267,32400000.0
2005-03-29 07:33:00,2.24247,2.24264,2.24217,2.24229,26700000.0
2005-03-29 07:34:00,2.24251,2.24269,2.24198,2.24219,28100000.0
2005-03-29 07:35:00,2.24226,2.24259,2.24218,2.24237,41700000.0
2005-03-29 07:36:00,2.24233,2.24266,2.24217,2.24246,26600000.0
2005-03-29 07:37:00,2.24265,2.24273,2.24219,2.24232,42800000.0
2005-03-29 07:38:00,2.24283,2.24287,2.24233,2.24263,36800000.0
2005-03-29 07:39:00,2.24265,2.24274,2.24214,2.24249,38399999.0
2005-03-29 07:40:00,2.24281,2.24283,2.24234,2.24252,19600000.0
2005-03-29 07:41:00,2.2422,2.24246,2.24195,2.24213,32500000.0
2005-03-29 07:42:00,2.24186,2.24215,2.24167,2.24213,30200000.0
2005-03-29 07:43:00,2.24227,2.24231,2.24164,2.24166,50100000.0
2005-03-29 07:44:00,2.24227,2.2425,2.24194,2.24195,37300000.0
2005-03-29 07:45:00,2.24215,2.24223,2.24142,2.24181,41400000.0
2005-03-29 07:46:00,2.24249,2.24253,2.24201,2.24249,43500000.0
2005-03-29 07:47:00,2.24257,2.24264,2.2423,2.24247,23300000.0
2005-03-29 07:48:00,2.24247,2.24273,2.24233,2.2427,30100000.0
2005-03-29 07:49:00,2.24204,2.24277,2.24197,2.24276,43100000.0
2005-03-29 07:50:00,2.24272,2.2428,2.24213,2.24222,67400000.0
2005-03-29 07:51:00,2.24232,2.24232,2.24122,2.24122,23700000.0
2005-03-29 07:52:00,2.24164,2.24186,2.24133,2.24155,39000000.0
2005-03-29 07:53:00,2.2417,2.24195,2.24125,2.24134,44600000.0
2005-03-29 07:54:00,2.24182,2.24226,2.24162,2.24194,24700000.0
2005-03-29 07:55:00,2.24234,2.24238,2.24183,2.24222,35000000.0
2005-03-29 07:56:00,2.24227,2.24235,2.2418,2.2418,56100000.0
2005-03-29 07:57:00,2.24223,2.24246,2.24215,2.24238,25400000.0
2005-03-29 07:58:00,2.24252,2.243,2.24242,2.24281,56400000.0
2005-03-29 07:59:00,2.24292,2.24304,2.24238,2.24238,33000000.0
2005-03-29 08:00:00,2.24268,2.24299,2.24226,2.2425,30200000.0
2005-03-29 08:01:00,2.24269,2.24273,2.24242,2.24247,52800000.0
2005-03-29 08:02:00,2.24265,2.24273,2.24229,2.2425,53600000.0
2005-03-29 08:03:00,2.24233,2.24273,2.24229,2.24263,38000000.0
2005-03-29 08:04:00,2.24235,2.24321,2.24235,2.24297,29100000.0
2005-03-29 08:05:00,2.2428,2.24355,2.2428,2.24348,38800000.0
2005-03-29 08:06:00,2.24339,2.24372,2.24322,2.24344,43500000.0
2005-03-29 08:07:00,2.24372,2.24372,2.24324,2.24343,23700000.0
2005-03-29 08:08:00,2.24363,2.24392,2.24344,2.24388,39100000.0
2005-03-29 08:09:00,2.24428,2.24447,2.24371,2.24414,27600000.0
2005-03-29 08:10:00,2.24441,2.24455,2.24409,2.24421,33200000.0
2005-03-29 08:11:00,2.24439,2.24448,2.24378,2.24423,29400000.0
2005-03-29 08:12:00,2.24423,2.24459,2.24408,2.24433,31600000.0
2005-03-29 08:13:00,2.24413,2.24456,2.24392,2.24438,33500000.0
2005-03-29 08:14:00,2.24452,2.24465,2.24428,2.24443,28500000.0
2005-03-29 08:15:00,2.24477,2.24477,2.24412,2.24454,40800000.0
2005-03-29 08:16:00,2.2443,2.24489,2.24409,2.24475,23100000.0
2005-03-29 08:17:00,2.24468,2.24486,2.24429,2.24454,58300000.0
2005-03-29 08:18:00,2.24457,2.24482,2.24418,2.24452,36000000.0
2005-03-29 08:19:00,2.24482,2.24488,2.24412,2.24418,64300000.0
2005-03-29 08:20:00,2.24396,2.24417,2.24379,2.24381,36200000.0
2005-03-29 08:21:00,2.24414,2.24426,2.24369,2.24381,22900000.0
2005-03-29 08:22:00,2.24417,2.24423,2.24397,2.24423,19400000.0
2005-03-29 08:23:00,2.24462,2.24496,2.24424,2.24448,34800000.0
2005-03-29 08:24:00,2.24458,2.24472,2.24431,2.24454,39900000.0
2005-03-29 08:25:00,2.24471,2.24477,2.2442,2.2443,42000000.0
2005-03-29 08:26:00,2.24465,2.24468,2.24426,2.24452,49700000.0
2005-03-29 08:27:00,2.24451,2.24489,2.24429,2.24451,37000000.0
2005-03-29 08:28:00,2.244,2.24456,2.24392,2.24412,33200000.0
2005-03-29 08:29:00,2.24436,2.24456,2.24424,2.24456,39000000.0
2005-03-29 08:30:00,2.24429,2.24463,2.24416,2.24427,42200001.0
2005-03-29 08:31:00,2.24431,2.24452,2.24402,2.24433,43400000.0
2005-03-29 08:32:00,2.24406,2.24426,2.24364,2.24364,41000000.0
2005-03-29 08:33:00,2.24395,2.24423,2.24365,2.24416,59200000.0
2005-03-29 08:34:00,2.24418,2.24482,2.24415,2.24434,36900000.0
2005-03-29 08:35:00,2.24507,2.24507,2.24435,2.24453,45600000.0
2005-03-29 08:36:00,2.24447,2.24479,2.24431,2.24456,42200000.0
2005-03-29 08:37:00,2.24428,2.24498,2.24415,2.24444,38000000.0
2005-03-29 08:38:00,2.24443,2.24465,2.24409,2.24436,25200000.0
2005-03-29 08:39:00,2.24447,2.24459,2.244,2.24428,37300000.0
2005-03-29 08:40:00,2.24412,2.24434,2.24393,2.2443,33700000.0
2005-03-29 08:41:00,2.24432,2.24459,2.24405,2.24435,20000000.0
2005-03-29 08:42:00,2.24418,2.24465,2.24412,2.24424,50200000.0
2005-03-29 08:43:00,2.24409,2.24443,2.24402,2.24423,38600000.0
2005-03-29 08:44:00,2.24406,2.24421,2.24354,2.24379,30600000.0
2005-03-29 08:45:00,2.2437,2.24418,2.24361,2.24393,50300000.0
2005-03-29 08:46:00,2.24384,2.24414,2.2437,2.24395,15600000.0
2005-03-29 08:47:00,2.2438,2.24414,2.2436,2.24375,47700000.0
2005-03-29 08:48:00,2.24367,2.24378,2.24325,2.24352,27600000.0
2005-03-29 08:49:00,2.24375,2.24415,2.24363,2.24407,36900000.0
2005-03-29 08:50:00,2.24415,2.24433,2.24386,2.24398,17800000.0
2005-03-29 08:51:00,2.24385,2.24412,2.24375,2.24375,28300000.0
2005-03-29 08:52:00,2.2441,2.24444,2.24353,2.24386,33000000.0
2005-03-29 08:53:00,2.24417,2.24453,2.2439,2.2439,37700000.0
2005-03-29 08:54:00,2.24376,2.24408,2.24355,2.24355,51700000.0
2005-03-29 08:55:00,2.24368,2.24389,2.24296,2.24324,34800000.0
2005-03-29 08:56:00,2.24329,2.24345,2.24268,2.24281,28100000.0
2005-03-29 08:57:00,2.24291,2.2433,2.24272,2.2433,50000000.0
2005-03-29 08:58:00,2.24395,2.24395,2.24279,2.243,27600000.0
2005-03-29 08:59:00,2.24268,2.2433,2.24247,2.24315,33800000.0
2005-03-29 09:00:00,2.24305,2.24312,2.24291,2.24312,47500000.0
2005-03-29 09:01:00,2.24328,2.24356,2.24287,2.24309,54700000.0
2005-03-29 09:02:00,2.24288,2.24319,2.24273,2.24295,33100000.0
2005-03-29 09:03:00,2.24309,2.24323,2.24278,2.24308,22600000.0
2005-03-29 09:04:00,2.24305,2.24349,2.24293,2.24345,39500000.0
2005-03-29 09:05:00,2.24341,2.24341,2.24296,2.24303,43700000.0
2005-03-29 09:06:00,2.24321,2.24363,2.24316,2.24339,57800000.0
2005-03-29 09:07:00,2.24362,2.24366,2.2431,2.24341,33400000.0
2005-03-29 09:08:00,2.24383,2.2439,2.24339,2.24375,36100000.0
2005-03-29 09:09:00,2.24375,2.24409,2.24359,2.24389,26200000.0
2005-03-29 09:10:00,2.24412,2.24425,2.24383,2.24383,47500000.0
2005-03-29 09:11:00,2.24387,2.24408,2.24345,2.24345,28500000.0
2005-03-29 09:12:00,2.24324,2.24374,2.24316,2.24363,28400000.0
2005-03-29 09:13:00,2.24359,2.24377,2.24329,2.24366,35700000.0
2005-03-29 09:14:00,2.24361,2.24375,2.24335,2.24345,36700000.0
2005-03-29 09:15:00,2.24321,2.24358,2.24309,2.24309,49300000.0
2005-03-29 09:16:00,2.2434,2.24361,2.24298,2.24361,43000000.0
2005-03-29 09:17:00,2.24363,2.24375,2.24323,2.24352,31800000.0
2005-03-29 09:18:00,2.24345,2.24385,2.24326,2.2436,25200000.0
2005-03-29 09:19:00,2.24378,2.24418,2.24348,2.24369,20800000.0
2005-03-29 09:20:00,2.24368,2.24402,2.24349,2.24382,32400000.0
2005-03-29 09:21:00,2.24384,2.24411,2.24369,2.24387,45000000.0
2005-03-29 09:22:00,2.24409,2.24421,2.24362,2.24384,57600000.0
2005-03-29 09:23:00,2.24378,2.24408,2.24347,2.24375,28500000.0
2005-03-29 09:24:00,2.24323,2.24414,2.24323,2.24385,42000000.0
2005-03-29 09:25:00,2.24387,2.24412,2.24322,2.24364,34300000.0
2005-03-29 09:26:00,2.24389,2.24393,2.24343,2.24348,38900000.0
2005-03-29 09:27:00,2.24316,2.2436,2.2431,2.24333,50900000.0
2005-03-29 09:28:00,2.24345,2.24371,2.24323,2.24349,49900000.0
2005-03-29 09:29:00,2.24325,2.24365,2.24314,2.24353,21800000.0
2005-03-29 09:30:00,2.24313,2.24373,2.24298,2.24337,64300000.0
2005-03-29 09:31:00,2.24331,2.24355,2.2431,2.24328,35000000.0
2005-03-29 09:32:00,2.24336,2.24369,2.24313,2.24366,44700000.0
2005-03-29 09:33:00,2.24368,2.24418,2.24358,2.24384,50500000.0
2005-03-29 09:34:00,2.24368,2.24415,2.24354,2.24354,51200000.0
2005-03-29 09:35:00,2.24377,2.24388,2.24341,2.24386,43100000.0
2005-03-29 09:36:00,2.24427,2.24438,2.24343,2.24343,37300000.0
2005-03-29 09:37:00,2.24377,2.24426,2.24361,2.24381,42300000.0
2005-03-29 09:38:00,2.2439,2.2445,2.24377,2.24402,46100000.0
2005-03-29 09:39:00,2.24373,2.24446,2.2436,2.24445,36300000.0
2005-03-29 09:40:00,2.24413,2.24511,2.24411,2.24503,32900000.0
2005-03-29 09:41:00,2.2448,2.24505,2.24452,2.24482,39800000.0
2005-03-29 09:42:00,2.24471,2.24501,2.24467,2.245,35500000.0
2005-03-29 09:43:00,2.24522,2.24539,2.24486,2.24511,28300000.0
2005-03-29 09:44:00,2.2455,2.24574,2.24523,2.24571,39700000.0
2005-03-29 09:45:00,2.24585,2.24616,2.24568,2.24568,28400000.0
2005-03-29 09:46:00,2.24586,2.24636,2.24581,2.24628,41800000.0
2005-03-29 09:47:00,2.24604,2.24636,2.24589,2.24606,34700000.0
2005-03-29 09:48:00,2.24548,2.24614,2.24548,2.2456,44200000.0
2005-03-29 09:49:00,2.24598,2.24632,2.24594,2.24594,34900000.0
2005-03-29 09:50:00,2.24569,2.24614,2.24568,2.24568,34900000.0
2005-03-29 09:51:00,2.2456,2.24599,2.24534,2.2459,25000000.0
2005-03-29 09:52:00,2.24621,2.24621,2.24538,2.24548,26700000.0
2005-03-29 09:53:00,2.24558,2.2462,2.24538,2.2462,23300000.0
2005-03-29 09:54:00,2.24587,2.24632,2.24571,2.24591,46600000.0
2005-03-29 09:55:00,2.24619,2.24627,2.24546,2.24546,35600000.0
2005-03-29 09:56:00,2.24607,2.24622,2.24551,2.24556,31900000.0
2005-03-29 09:57:00,2.24585,2.24595,2.2454,2.24543,37800000.0
2005-03-29 09:58:00,2.24577,2.24577,2.24523,2.24527,48800000.0
2005-03-29 09:59:00,2.24533,2.24579,2.24525,2.2454,46000000.0
2005-03-29 10:00:00,2.24543,2.24628,2.24543,2.24593,17000000.0
2005-03-29 10:01:00,2.24624,2.24658,2.24591,2.24629,60000000.0
2005-03-29 10:02:00,2.24669,2.24671,2.24625,2.24639,39600000.0
2005-03-29 10:03:00,2.24669,2.24674,2.24611,2.24633,45600000.0
2005-03-29 10:04:00,2.24665,2.24682,2.24635,2.24673,35400000.0
2005-03-29 10:05:00,2.24667,2.24784,2.24667,2.24774,34400000.0
2005-03-29 10:06:00,2.2478,2.24799,2.24722,2.24734,60000000.0
2005-03-29 10:07:00,2.24759,2.24785,2.24743,2.24767,29800000.0
2005-03-29 10:08:00,2.24771,2.24805,2.24756,2.24772,43400000.0
2005-03-29 10:09:00,2.24784,2.24809,2.24778,2.24784,26400000.0
2005-03-29 10:10:00,2.24805,2.24815,2.24783,2.24792,41800000.0
2005-03-29 10:11:00,2.24803,2.24821,2.24782,2.24801,25400000.0
2005-03-29 10:12:00,2.2481,2.24821,2.2475,2.24781,37900000.0
2005-03-29 10:13:00,2.24786,2.24795,2.24747,2.24765,20400000.0
2005-03-29 10:14:00,2.24761,2.248,2.2475,2.2475,37900000.0
2005-03-29 10:15:00,2.24748,2.24795,2.2473,2.24792,34200000.0
2005-03-29 10:16:00,2.24775,2.24824,2.24765,2.24817,37000000.0
2005-03-29 10:17:00,2.24808,2.24866,2.24783,2.24866,68999999.0
2005-03-29 10:18:00,2.24797,2.2481,2.24762,2.2481,22100000.0
2005-03-29 10:19:00,2.24788,2.24829,2.24784,2.24814,27200000.0
2005-03-29 10:20:00,2.24815,2.24817,2.24774,2.2479,38900000.0
2005-03-29 10:21:00,2.24799,2.24819,2.24773,2.24807,30200000.0
2005-03-29 10:22:00,2.24781,2.24883,2.24781,2.24828,44200000.0
2005-03-29 10:23:00,2.24825,2.24827,2.24753,2.24778,45700000.0
2005-03-29 10:24:00,2.2479,2.24793,2.2474,2.24786,28000000.0
2005-03-29 10:25:00,2.24771,2.24829,2.2476,2.24818,46700000.0
2005-03-29 10:26:00,2.24793,2.24793,2.24768,2.24781,38800000.0
2005-03-29 10:27:00,2.24807,2.24833,2.24732,2.24771,42600000.0
2005-03-29 10:28:00,2.24745,2.2479,2.24741,2.24771,40000000.0
2005-03-29 10:29:00,2.24787,2.24811,2.24762,2.24784,27900000.0
2005-03-29 10:30:00,2.2476,2.24789,2.24708,2.24778,28300000.0
2005-03-29 10:31:00,2.24813,2.2485,2.24764,2.24848,30800000.0
2005-03-29 10:32:00,2.24862,2.24882,2.24811,2.24827,25500000.0
2005-03-29 10:33:00,2.24846,2.24848,2.24787,2.24822,47900000.0
2005-03-29 10:34:00,2.24801,2.24846,2.24795,2.24822,37700000.0
2005-03-29 10:35:00,2.24834,2.24856,2.24808,2.24856,31500000.0
2005-03-29 10:36:00,2.24884,2.24892,2.24832,2.24851,28900000.0
2005-03-29 10:37:00,2.24886,2.24907,2.2484,2.2484,35600000.0
2005-03-29 10:38:00,2.24838,2.24879,2.24816,2.24851,62600001.0
2005-03-29 10:39:00,2.24852,2.24882,2.24846,2.24867,39000000.0
2005-03-29 10:40:00,2.24853,2.24857,2.24804,2.24804,30200000.0
2005-03-29 10:41:00,2.24832,2.24845,2.248,2.24838,43300000.0
2005-03-29 10:42:00,2.24836,2.24847,2.24795,2.24799,37900000.0
2005-03-29 10:43:00,2.24859,2.24884,2.24811,2.24827,43600000.0
2005-03-29 10:44:00,2.24806,2.24882,2.24806,2.24874,43100000.0
2005-03-29 10:45:00,2.24918,2.24918,2.24882,2.2489,58300000.0
2005-03-29 10:46:00,2.24906,2.24952,2.24873,2.24952,40000000.0
2005-03-29 10:47:00,2.24959,2.24968,2.24938,2.24957,53100000.0
2005-03-29 10:48:00,2.24969,2.24973,2.24914,2.2492,36700000.0
2005-03-29 10:49:00,2.249,2.24948,2.24886,2.24948,29000000.0
2005-03-29 10:50:00,2.24933,2.24945,2.24902,2.24924,39900000.0
2005-03-29 10:51:00,2.24909,2.24926,2.24892,2.24903,26500000.0
2005-03-29 10:52:00,2.24896,2.24897,2.24848,2.24861,39000000.0
2005-03-29 10:53:00,2.24853,2.24901,2.24838,2.24852,24900000.0
2005-03-29 10:54:00,2.24842,2.24856,2.24789,2.24794,54000000.0
2005-03-29 10:55:00,2.24793,2.24811,2.24784,2.24794,32400000.0
2005-03-29 10:56:00,2.24815,2.24842,2.24784,2.24797,23400000.0
2005-03-29 10:57:00,2.24805,2.24815,2.24729,2.24743,33200000.0
2005-03-29 10:58:00,2.2472,2.24768,2.24711,2.2474,25800000.0
2005-03-29 10:59:00,2.24732,2.24753,2.24712,2.24751,45000000.0
2005-03-29 11:00:00,2.24723,2.24768,2.24678,2.24768,25500000.0
2005-03-29 11:01:00,2.24752,2.24769,2.24736,2.24767,43400000.0
2005-03-29 11:02:00,2.24754,2.24785,2.24733,2.24785,38700000.0
2005-03-29 11:03:00,2.24772,2.2478,2.24729,2.24729,21500000.0
2005-03-29 11:04:00,2.24752,2.24764,2.24722,2.24728,35500000.0
2005-03-29 11:05:00,2.24749,2.2478,2.24743,2.24752,48800000.0
2005-03-29 11:06:00,2.24793,2.24803,2.24757,2.24783,22800000.0
2005-03-29 11:07:00,2.24776,2.24791,2.24754,2.24762,40500000.0
2005-03-29 11:08:00,2.24759,2.24794,2.24759,2.24763,27500000.0
2005-03-29 11:09:00,2.24739,2.24798,2.24739,2.24798,63100001.0
2005-03-29 11:10:00,2.24799,2.24818,2.24751,2.24771,39500000.0
2005-03-29 11:11:00,2.24748,2.24772,2.24734,2.2475,28600000.0
2005-03-29 11:12:00,2.24724,2.24777,2.24719,2.24741,58400000.0
2005-03-29 11:13:00,2.24763,2.24763,2.24717,2.24717,46400000.0
2005-03-29 11:14:00,2.24757,2.24765,2.24739,2.24739,59000000.0
2005-03-29 11:15:00,2.24744,2.24756,2.2473,2.24735,53000000.0
2005-03-29 11:16:00,2.24719,2.24746,2.24708,2.24746,47500000.0
2005-03-29 11:17:00,2.24779,2.2479,2.2475,2.24788,33100000.0
2005-03-29 11:18:00,2.24803,2.2481,2.24771,2.24787,31200000.0
2005-03-29 11:19:00,2.24771,2.24816,2.24751,2.24793,34600000.0
2005-03-29 11:20:00,2.24809,2.24826,2.2478,2.24826,41800000.0
2005-03-29 11:21:00,2.24823,2.24852,2.24806,2.24829,22000000.0
2005-03-29 11:22:00,2.24804,2.24825,2.24804,2.24821,52200000.0
2005-03-29 11:23:00,2.24803,2.2482,2.2478,2.24796,45100000.0
2005-03-29 11:24:00,2.24821,2.24821,2.24737,2.24743,30500000.0
2005-03-29 11:25:00,2.24739,2.24768,2.2472,2.2472,35800000.0
2005-03-29 11:26:00,2.24733,2.24763,2.24726,2.24754,83700000.0
2005-03-29 11:27:00,2.2475,2.24756,2.24718,2.24729,37500000.0
2005-03-29 11:28:00,2.24717,2.24748,2.247,2.24748,87300001.0
2005-03-29 11:29:00,2.2474,2.24757,2.24714,2.24731,44200000.0
2005-03-29 11:30:00,2.24729,2.24744,2.24716,2.24741,37800000.0
2005-03-29 11:31:00,2.2471,2.24779,2.2471,2.24766,43700000.0
2005-03-29 11:32:00,2.24774,2.24805,2.24748,2.24751,20100000.0
2005-03-29 11:33:00,2.24752,2.24776,2.24738,2.24776,46200000.0
2005-03-29 11:34:00,2.2475,2.24789,2.24749,2.24784,38800000.0
2005-03-29 11:35:00,2.24771,2.24802,2.24757,2.24776,38400000.0
2005-03-29 11:36:00,2.24785,2.24803,2.24737,2.24752,54400000.0
2005-03-29 11:37:00,2.24754,2.24784,2.24736,2.24773,58800000.0
2005-03-29 11:38:00,2.24744,2.24777,2.24743,2.2476,46500000.0
2005-03-29 11:39:00,2.24769,2.24801,2.24737,2.24801,42700000.0
2005-03-29 11:40:00,2.24739,2.24796,2.24737,2.24796,30600000.0
2005-03-29 11:41:00,2.24751,2.24807,2.24746,2.24792,22600000.0
2005-03-29 11:42:00,2.24779,2.24819,2.24774,2.24819,38900000.0
2005-03-29 11:43:00,2.24787,2.24815,2.24769,2.24805,41600000.0
2005-03-29 11:44:00,2.2479,2.24844,2.24786,2.2482,38000000.0
2005-03-29 11:45:00,2.2481,2.2481,2.24747,2.24759,14800000.0
2005-03-29 11:46:00,2.24788,2.24788,2.24731,2.24736,29000000.0
2005-03-29 11:47:00,2.24758,2.24775,2.24731,2.2474,46900000.0
2005-03-29 11:48:00,2.24756,2.24777,2.24699,2.24726,33700000.0
2005-03-29 11:49:00,2.2471,2.2471,2.24651,2.24677,50800000.0
2005-03-29 11:50:00,2.24691,2.2471,2.24669,2.24669,27200000.0
2005-03-29 11:51:00,2.24678,2.24712,2.24648,2.24712,38300000.0
2005-03-29 11:52:00,2.24697,2.24697,2.24658,2.24686,24000000.0
2005-03-29 11:53:00,2.24654,2.24683,2.24622,2.24646,16500000.0
2005-03-29 11:54:00,2.24635,2.24663,2.24626,2.2465,48500000.0
2005-03-29 11:55:00,2.24674,2.24684,2.24614,2.24614,41900000.0
2005-03-29 11:56:00,2.24665,2.24685,2.24623,2.24648,45900000.0
2005-03-29 11:57:00,2.2467,2.24703,2.24645,2.24674,38300000.0
2005-03-29 11:58:00,2.24653,2.24657,2.24621,2.2463,67699998.0
2005-03-29 11:59:00,2.24639,2.24666,2.2462,2.24654,37600000.0
2005-03-29 12:00:00,2.24667,2.2469,2.24633,2.24639,25200000.0
2005-03-29 12:01:00,2.24647,2.24673,2.24641,2.24673,57500000.0
2005-03-29 12:02:00,2.24666,2.24689,2.24652,2.24656,22400000.0
2005-03-29 12:03:00,2.24661,2.2469,2.2465,2.24672,40200000.0
2005-03-29 12:04:00,2.24663,2.24674,2.24619,2.24619,66300000.0
2005-03-29 12:05:00,2.2462,2.24647,2.24599,2.24633,38700000.0
2005-03-29 12:06:00,2.24657,2.24662,2.24603,2.24625,23000000.0
2005-03-29 12:07:00,2.24633,2.24644,2.2459,2.24624,54200000.0
2005-03-29 12:08:00,2.24649,2.24674,2.24612,2.24646,33000000.0
2005-03-29 12:09:00,2.24648,2.24665,2.24634,2.24665,22700000.0
2005-03-29 12:10:00,2.24661,2.24666,2.24614,2.24614,32400000.0
2005-03-29 12:11:00,2.2464,2.24666,2.24631,2.24658,36400000.0
2005-03-29 12:12:00,2.24666,2.24713,2.24657,2.24711,16000000.0
2005-03-29 12:13:00,2.24688,2.24733,2.24685,2.24692,31200000.0
2005-03-29 12:14:00,2.2472,2.24749,2.24696,2.24719,30500000.0
2005-03-29 12:15:00,2.24716,2.24741,2.24682,2.24737,49600000.0
2005-03-29 12:16:00,2.24723,2.24773,2.24721,2.24752,41800000.0
2005-03-29 12:17:00,2.24741,2.24773,2.24729,2.24729,30900000.0
2005-03-29 12:18:00,2.24769,2.24781,2.24732,2.24757,60600000.0
2005-03-29 12:19:00,2.24766,2.24778,2.24755,2.24758,31900000.0
2005-03-29 12:20:00,2.24757,2.24789,2.24748,2.24784,30800000.0
2005-03-29 12:21:00,2.24786,2.24808,2.24735,2.24735,20800000.0
2005-03-29 12:22:00,2.24753,2.24775,2.24735,2.24747,38900000.0
2005-03-29 12:23:00,2.24766,2.24778,2.24743,2.24758,38800000.0
2005-03-29 12:24:00,2.24756,2.24762,2.24726,2.24735,22900000.0
2005-03-29 12:25:00,2.24746,2.24747,2.24719,2.24747,50600000.0
2005-03-29 12:26:00,2.24732,2.24741,2.24675,2.24678,55200000.0
2005-03-29 12:27:00,2.24677,2.24722,2.24661,2.24722,39000000.0
2005-03-29 12:28:00,2.24748,2.24776,2.24706,2.24736,23800000.0
2005-03-29 12:29:00,2.2474,2.24792,2.24738,2.24749,47500000.0
2005-03-29 12:30:00,2.24737,2.24803,2.2472,2.24803,36200000.0
2005-03-29 12:31:00,2.24772,2.24827,2.24756,2.24804,27000000.0
2005-03-29 12:32:00,2.24792,2.24813,2.24775,2.24813,26300000.0
2005-03-29 12:33:00,2.24763,2.24792,2.2474,2.2479,48500000.0
2005-03-29 12:34:00,2.2477,2.24801,2.24741,2.24787,57500001.0
2005-03-29 12:35:00,2.24771,2.24833,2.24746,2.2481,30200000.0
2005-03-29 12:36:00,2.24819,2.24824,2.24776,2.24783,34000000.0
2005-03-29 12:37:00,2.24806,2.24836,2.24794,2.24817,36600000.0
2005-03-29 12:38:00,2.2482,2.24849,2.24796,2.2482,32000000.0
2005-03-29 12:39:00,2.24814,2.24829,2.24779,2.24797,27000000.0
2005-03-29 12:40:00,2.24815,2.24849,2.24776,2.24808,36100000.0
2005-03-29 12:41:00,2.2482,2.24874,2.2482,2.24868,37800000.0
2005-03-29 12:42:00,2.24871,2.24883,2.24834,2.24845,37300000.0
2005-03-29 12:43:00,2.24854,2.24881,2.24827,2.24852,35200000.0
2005-03-29 12:44:00,2.24872,2.24872,2.24824,2.24842,38200000.0
2005-03-29 12:45:00,2.24823,2.24849,2.24799,2.24831,49200000.0
2005-03-29 12:46:00,2.24814,2.24846,2.24792,2.24831,49500001.0
2005-03-29 12:47:00,2.24862,2.24874,2.24826,2.24856,42900000.0
2005-03-29 12:48:00,2.24846,2.24856,2.24825,2.24828,62100000.0
2005-03-29 12:49:00,2.24827,2.24839,2.24804,2.24814,44600000.0
2005-03-29 12:50:00,2.24847,2.24876,2.24818,2.24876,25500000.0
2005-03-29 12:51:00,2.24864,2.24886,2.24835,2.24835,27700000.0
2005-03-29 12:52:00,2.24877,2.24907,2.24847,2.24847,30400000.0
2005-03-29 12:53:00,2.24871,2.24893,2.24857,2.24891,51300000.0
2005-03-29 12:54:00,2.2489,2.2489,2.24853,2.24884,35500000.0
2005-03-29 12:55:00,2.24895,2.24949,2.24879,2.24949,27700000.0
2005-03-29 12:56:00,2.24912,2.24944,2.24895,2.24923,35100000.0
2005-03-29 12:57:00,2.24941,2.24941,2.24902,2.24923,35000000.0
2005-03-29 12:58:00,2.24928,2.24944,2.24898,2.24908,68299999.0
2005-03-29 12:59:00,2.24911,2.25023,2.24911,2.25023,48400000.0
2005-03-29 13:00:00,2.2504,2.2504,2.24924,2.24987,52800000.0
2005-03-29 13:01:00,2.25016,2.25016,2.24938,2.24938,42700000.0
2005-03-29 13:02:00,2.2493,2.2496,2.24902,2.24937,30200000.0
2005-03-29 13:03:00,2.24925,2.24981,2.24925,2.24963,32700000.0
2005-03-29 13:04:00,2.2495,2.24976,2.24931,2.24947,45100000.0
2005-03-29 13:05:00,2.2492,2.24989,2.24895,2.24984,39900000.0
2005-03-29 13:06:00,2.24946,2.24975,2.24932,2.24944,75200001.0
2005-03-29 13:07:00,2.24948,2.24958,2.24917,2.24917,59000000.0
2005-03-29 13:08:00,2.24904,2.24904,2.24857,2.24874,18100000.0
2005-03-29 13:09:00,2.24858,2.24874,2.24827,2.24839,29700000.0
2005-03-29 13:10:00,2.24846,2.2491,2.24837,2.24901,26300000.0
2005-03-29 13:11:00,2.24907,2.24907,2.2483,2.24862,44300000.0
2005-03-29 13:12:00,2.24886,2.24936,2.24876,2.24898,32800000.0
2005-03-29 13:13:00,2.24932,2.24955,2.24907,2.2493,42600000.0
2005-03-29 13:14:00,2.24908,2.24933,2.24884,2.24925,36000000.0
2005-03-29 13:15:00,2.24937,2.24948,2.2487,2.24928,47200000.0
2005-03-29 13:16:00,2.24929,2.24949,2.24889,2.24934,26300000.0
2005-03-29 13:17:00,2.2489,2.24905,2.24849,2.24854,28100000.0
2005-03-29 13:18:00,2.24879,2.24903,2.24856,2.24856,37300000.0
2005-03-29 13:19:00,2.24913,2.24913,2.24848,2.24861,15800000.0
2005-03-29 13:20:00,2.24876,2.24893,2.24842,2.24867,36900000.0
2005-03-29 13:21:00,2.24896,2.24921,2.24878,2.24903,23800000.0
2005-03-29 13:22:00,2.24895,2.24901,2.24845,2.2488,43600000.0
2005-03-29 13:23:00,2.24883,2.24898,2.24848,2.24858,32000000.0
2005-03-29 13:24:00,2.24865,2.24904,2.24864,2.24891,23400000.0
2005-03-29 13:25:00,2.24889,2.24922,2.24865,2.24871,40200000.0
2005-03-29 13:26:00,2.24894,2.24899,2.24848,2.24868,28300000.0
2005-03-29 13:27:00,2.24881,2.24888,2.24829,2.2485,31400000.0
2005-03-29 13:28:00,2.24825,2.24858,2.24786,2.24852,47000000.0
2005-03-29 13:29:00,2.24877,2.24892,2.2484,2.2486,37100000.0
2005-03-29 13:30:00,2.24875,2.24939,2.24875,2.24936,34000000.0
2005-03-29 13:31:00,2.24918,2.24974,2.24905,2.24967,30600000.0
2005-03-29 13:32:00,2.24962,2.24974,2.24923,2.24958,32800000.0
2005-03-29 13:33:00,2.24959,2.24979,2.24921,2.24938,29100000.0
2005-03-29 13:34:00,2.24997,2.25014,2.24923,2.24964,38500000.0
2005-03-29 13:35:00,2.24969,2.24985,2.24917,2.24964,68000000.0
2005-03-29 13:36:00,2.24971,2.25007,2.24955,2.24991,23800000.0
2005-03-29 13:37:00,2.24941,2.25011,2.24941,2.25,25800000.0
2005-03-29 13:38:00,2.25005,2.25019,2.24979,2.25002,30100000.0
2005-03-29 13:39:00,2.24997,2.25017,2.24973,2.24993,58400000.0
2005-03-29 13:40:00,2.25008,2.2506,2.25008,2.25034,43300000.0
2005-03-29 13:41:00,2.25021,2.25036,2.2499,2.25017,39600000.0
2005-03-29 13:42:00,2.24993,2.25066,2.24993,2.25054,34200000.0
2005-03-29 13:43:00,2.25044,2.25066,2.25023,2.25027,47100000.0
2005-03-29 13:44:00,2.25054,2.25069,2.25025,2.25043,36800000.0
2005-03-29 13:45:00,2.2506,2.2507,2.25029,2.25031,25600000.0
2005-03-29 13:46:00,2.25056,2.25066,2.25018,2.25066,44000000.0
2005-03-29 13:47:00,2.25032,2.25037,2.25004,2.25027,31500000.0
2005-03-29 13:48:00,2.25001,2.2503,2.24995,2.24995,21300000.0
2005-03-29 13:49:00,2.25016,2.25028,2.24987,2.24987,29100000.0
2005-03-29 13:50:00,2.2501,2.25065,2.24988,2.25059,28900000.0
2005-03-29 13:51:00,2.25032,2.25047,2.24987,2.24987,42900000.0
2005-03-29 13:52:00,2.25009,2.25017,2.24979,2.25008,65200000.0
2005-03-29 13:53:00,2.24958,2.24996,2.24943,2.24962,60700000.0
2005-03-29 13:54:00,2.24924,2.24947,2.2492,2.24934,24600000.0
2005-03-29 13:55:00,2.24937,2.24939,2.24895,2.2492,35700000.0
2005-03-29 13:56:00,2.24932,2.24947,2.24919,2.24935,34600000.0
2005-03-29 13:57:00,2.24911,2.24965,2.24911,2.24932,39200000.0
2005-03-29 13:58:00,2.2494,2.24967,2.24912,2.24967,38800000.0
2005-03-29 13:59:00,2.24924,2.24957,2.24909,2.24924,55500000.0
2005-03-29 14:00:00,2.24895,2.24967,2.24873,2.24957,40700000.0
2005-03-29 14:01:00,2.24922,2.24983,2.24914,2.24983,43200000.0
2005-03-29 14:02:00,2.24972,2.24983,2.24951,2.24973,38100000.0
2005-03-29 14:03:00,2.24953,2.25027,2.24946,2.25012,31700000.0
2005-03-29 14:04:00,2.25015,2.25029,2.2498,2.24987,33100000.0
2005-03-29 14:05:00,2.24984,2.25016,2.24974,2.25013,80300000.0
2005-03-29 14:06:00,2.25014,2.25028,2.24951,2.24951,29700000.0
2005-03-29 14:07:00,2.24941,2.24976,2.2493,2.24954,26800000.0
2005-03-29 14:08:00,2.24938,2.25007,2.24928,2.24945,45000000.0
2005-03-29 14:09:00,2.24962,2.24975,2.24911,2.24923,19500000.0
2005-03-29 14:10:00,2.24898,2.24935,2.24875,2.24911,55500000.0
2005-03-29 14:11:00,2.24883,2.24911,2.24858,2.2486,29100000.0
2005-03-29 14:12:00,2.24853,2.24882,2.24828,2.2487,29100000.0
2005-03-29 14:13:00,2.24854,2.24871,2.24822,2.24848,34500000.0
2005-03-29 14:14:00,2.24841,2.24908,2.24841,2.24908,64200001.0
2005-03-29 14:15:00,2.24886,2.24942,2.24882,2.2492,51600000.0
2005-03-29 14:16:00,2.24872,2.24926,2.24859,2.2489,36800000.0
2005-03-29 14:17:00,2.24886,2.24921,2.2488,2.24886,16900000.0
2005-03-29 14:18:00,2.24897,2.24958,2.24893,2.24947,33100000.0
2005-03-29 14:19:00,2.24949,2.24999,2.24938,2.2495,36100000.0
2005-03-29 14:20:00,2.2498,2.25,2.249,2.2492,69400000.0
2005-03-29 14:21:00,2.24927,2.24959,2.24893,2.24959,26400000.0
2005-03-29 14:22:00,2.25007,2.25048,2.24986,2.25048,35100000.0
2005-03-29 14:23:00,2.25038,2.25064,2.25014,2.25031,21100000.0
2005-03-29 14:24:00,2.25006,2.25052,2.2499,2.24997,25800000.0
2005-03-29 14:25:00,2.24963,2.24994,2.24957,2.2498,29400000.0
2005-03-29 14:26:00,2.24951,2.24965,2.24911,2.2494,49300000.0
2005-03-29 14:27:00,2.24902,2.24957,2.24889,2.24957,25600000.0
2005-03-29 14:28:00,2.24918,2.24953,2.249,2.24912,40800000.0
2005-03-29 14:29:00,2.24925,2.24934,2.24887,2.24904,41900000.0
2005-03-29 14:30:00,2.24921,2.24972,2.24914,2.24961,35100000.0
2005-03-29 14:31:00,2.24947,2.24964,2.24927,2.24943,35900000.0
2005-03-29 14:32:00,2.24928,2.24991,2.24918,2.24991,64800000.0
2005-03-29 14:33:00,2.24997,2.24997,2.24958,2.24988,27900000.0
2005-03-29 14:34:00,2.24973,2.2499,2.24935,2.24964,68200000.0
2005-03-29 14:35:00,2.24957,2.2497,2.24956,2.24964,25900000.0
2005-03-29 14:36:00,2.24965,2.24975,2.24928,2.24952,33200000.0
2005-03-29 14:37:00,2.24978,2.24985,2.24953,2.24955,59900000.0
2005-03-29 14:38:00,2.24993,2.25037,2.24976,2.25028,34300000.0
2005-03-29 14:39:00,2.2502,2.25045,2.24986,2.24986,48700000.0
2005-03-29 14:40:00,2.24957,2.24957,2.24926,2.24933,46400000.0
2005-03-29 14:41:00,2.24899,2.24933,2.24889,2.2491,35100000.0
2005-03-29 14:42:00,2.24941,2.24941,2.24885,2.24903,29100000.0
2005-03-29 14:43:00,2.24942,2.24955,2.24864,2.24881,37100000.0
2005-03-29 14:44:00,2.24858,2.24888,2.24844,2.2485,57400000.0
2005-03-29 14:45:00,2.24858,2.24861,2.24818,2.24818,71600000.0
2005-03-29 14:46:00,2.24823,2.2484,2.24802,2.24805,47000000.0
2005-03-29 14:47:00,2.24819,2.24843,2.2478,2.2478,40300001.0
2005-03-29 14:48:00,2.24816,2.24878,2.24816,2.24827,25300000.0
2005-03-29 14:49:00,2.24809,2.24826,2.24797,2.24818,21600000.0
2005-03-29 14:50:00,2.24812,2.24842,2.24812,2.24842,28600000.0
2005-03-29 14:51:00,2.24872,2.24896,2.24853,2.24881,25200000.0
2005-03-29 14:52:00,2.24925,2.24942,2.2487,2.24926,65700000.0
2005-03-29 14:53:00,2.24879,2.24957,2.24879,2.2491,39500000.0
2005-03-29 14:54:00,2.24911,2.24948,2.24895,2.24932,32300000.0
2005-03-29 14:55:00,2.24901,2.24942,2.24868,2.24891,38800000.0
2005-03-29 14:56:00,2.24936,2.2497,2.24922,2.2496,40200000.0
2005-03-29 14:57:00,2.24959,2.24973,2.24923,2.24938,28100000.0
2005-03-29 14:58:00,2.24942,2.24965,2.24918,2.2495,53200000.0
2005-03-29 14:59:00,2.24903,2.24969,2.2488,2.24968,22100000.0
2005-03-29 15:00:00,2.24973,2.24998,2.24961,2.24977,49300000.0
2005-03-29 15:01:00,2.2497,2.2499,2.24955,2.24962,37400000.0
2005-03-29 15:02:00,2.24982,2.24991,2.24957,2.24979,27100000.0
2005-03-29 15:03:00,2.25006,2.25006,2.24951,2.24971,21200000.0
2005-03-29 15:04:00,2.24997,2.25006,2.24944,2.24946,48099999.0
2005-03-29 15:05:00,2.24923,2.24961,2.24913,2.24922,45700000.0
2005-03-29 15:06:00,2.2494,2.24969,2.24917,2.24932,32100000.0
2005-03-29 15:07:00,2.24917,2.24959,2.24915,2.24947,31000000.0
2005-03-29 15:08:00,2.24959,2.24984,2.24927,2.24945,39300000.0
2005-03-29 15:09:00,2.24992,2.25002,2.24956,2.24972,18200000.0
2005-03-29 15:10:00,2.24956,2.24956,2.24909,2.24945,21400000.0
2005-03-29 15:11:00,2.24955,2.24972,2.24889,2.24922,61200000.0
2005-03-29 15:12:00,2.24937,2.24955,2.24906,2.24915,46800000.0
2005-03-29 15:13:00,2.24938,2.24996,2.24919,2.24985,33500000.0
2005-03-29 15:14:00,2.25007,2.25008,2.24917,2.24924,28500000.0
2005-03-29 15:15:00,2.24966,2.24973,2.2493,2.24941,20300000.0
2005-03-29 15:16:00,2.24945,2.24982,2.24925,2.24966,34200000.0
2005-03-29 15:17:00,2.24953,2.25,2.24947,2.24979,26200000.0
2005-03-29 15:18:00,2.24995,2.25007,2.24977,2.25001,19400000.0
2005-03-29 15:19:00,2.2503,2.25045,2.24924,2.24982,55300000.0
2005-03-29 15:20:00,2.24996,2.2503,2.24995,2.25017,39500000.0
2005-03-29 15:21:00,2.25026,2.25058,2.25008,2.25032,58600000.0
2005-03-29 15:22:00,2.25015,2.25064,2.25015,2.2504,33000000.0
2005-03-29 15:23:00,2.25007,2.25056,2.24993,2.25039,29400000.0
2005-03-29 15:24:00,2.25062,2.25085,2.25014,2.25043,34000000.0
2005-03-29 15:25:00,2.25017,2.25057,2.24987,2.25049,29700000.0
2005-03-29 15:26:00,2.25031,2.25054,2.25022,2.2505,28600000.0
2005-03-29 15:27:00,2.25033,2.25042,2.25007,2.25031,42600000.0
2005-03-29 15:28:00,2.25022,2.25097,2.25013,2.25083,54800000.0
2005-03-29 15:29:00,2.25054,2.25081,2.25045,2.25071,58500000.0
2005-03-29 15:30:00,2.25089,2.25116,2.25051,2.2507,41700000.0
2005-03-29 15:31:00,2.25101,2.25101,2.25027,2.25068,48200000.0
2005-03-29 15:32:00,2.25082,2.25086,2.25028,2.25047,37800000.0
2005-03-29 15:33:00,2.25055,2.25089,2.25039,2.25089,44800000.0
2005-03-29 15:34:00,2.25054,2.2511,2.25042,2.25088,30800000.0
2005-03-29 15:35:00,2.25109,2.25178,2.25088,2.25178,43000000.0
2005-03-29 15:36:00,2.25196,2.2521,2.25163,2.25181,47000000.0
2005-03-29 15:37:00,2.25214,2.25241,2.25192,2.25218,32300000.0
2005-03-29 15:38:00,2.25264,2.25312,2.25224,2.25283,40100000.0
2005-03-29 15:39:00,2.25301,2.25353,2.25264,2.25334,37200000.0
2005-03-29 15:40:00,2.25324,2.25337,2.25285,2.25297,38900000.0
2005-03-29 15:41:00,2.25299,2.25299,2.25219,2.25244,39100000.0
2005-03-29 15:42:00,2.25244,2.25298,2.25244,2.25287,20000000.0
2005-03-29 15:43:00,2.25268,2.25358,2.25268,2.25358,37500000.0
2005-03-29 15:44:00,2.25333,2.25357,2.25317,2.25344,36600000.0
2005-03-29 15:45:00,2.25352,2.25395,2.25337,2.25337,67999999.0
2005-03-29 15:46:00,2.25333,2.25382,2.25333,2.25363,41600000.0
2005-03-29 15:47:00,2.25377,2.25402,2.25321,2.25344,26500000.0
2005-03-29 15:48:00,2.25347,2.25405,2.2533,2.25399,54800000.0
2005-03-29 15:49:00,2.25403,2.25431,2.25383,2.25405,44700000.0
2005-03-29 15:50:00,2.25391,2.25428,2.25387,2.25404,35700000.0
2005-03-29 15:51:00,2.25406,2.25419,2.2533,2.25338,42800000.0
2005-03-29 15:52:00,2.25364,2.2539,2.25354,2.2539,22800000.0
2005-03-29 15:53:00,2.25348,2.25379,2.25342,2.25348,28200000.0
2005-03-29 15:54:00,2.25331,2.25363,2.25325,2.25339,34700000.0
2005-03-29 15:55:00,2.25349,2.25355,2.25311,2.25311,50700001.0
2005-03-29 15:56:00,2.25291,2.25331,2.2529,2.25322,41700000.0
2005-03-29 15:57:00,2.25325,2.25335,2.25313,2.25335,35300000.0
2005-03-29 15:58:00,2.25368,2.25411,2.25351,2.25411,29800000.0
2005-03-29 15:59:00,2.25406,2.25481,2.25392,2.25446,32800000.0
2005-03-29 16:00:00,2.25462,2.25473,2.25394,2.25442,50100000.0
2005-03-29 16:01:00,2.2543,2.25459,2.25419,2.25441,31500000.0
2005-03-29 16:02:00,2.25444,2.25444,2.2535,2.2535,19600000.0
2005-03-29 16:03:00,2.25362,2.25375,2.25312,2.25375,42400000.0
2005-03-29 16:04:00,2.25374,2.25386,2.25342,2.25373,36000000.0
2005-03-29 16:05:00,2.25359,2.25373,2.25343,2.25355,31400000.0
2005-03-29 16:06:00,2.25359,2.25366,2.25328,2.25362,43500000.0
2005-03-29 16:07:00,2.25349,2.25376,2.2534,2.25372,41600000.0
2005-03-29 16:08:00,2.25389,2.25422,2.25377,2.25394,36400000.0
2005-03-29 16:09:00,2.25433,2.25462,2.25426,2.25461,33000000.0
2005-03-29 16:10:00,2.25486,2.25495,2.25437,2.25453,45600000.0
2005-03-29 16:11:00,2.25447,2.2547,2.2543,2.2547,29700000.0
2005-03-29 16:12:00,2.25432,2.25455,2.25418,2.25418,42800000.0
2005-03-29 16:13:00,2.25443,2.25466,2.25409,2.25418,27800000.0
2005-03-29 16:14:00,2.25455,2.25459,2.25399,2.25412,69300000.0
2005-03-29 16:15:00,2.25419,2.25469,2.25402,2.25469,26600000.0
2005-03-29 16:16:00,2.25451,2.25451,2.25413,2.25443,23900000.0
2005-03-29 16:17:00,2.25458,2.25493,2.25427,2.25478,35900000.0
2005-03-29 16:18:00,2.25505,2.25534,2.2544,2.25457,70800000.0
2005-03-29 16:19:00,2.25444,2.25444,2.2541,2.25428,31300000.0
2005-03-29 16:20:00,2.25463,2.25474,2.25443,2.25464,34900000.0
2005-03-29 16:21:00,2.25498,2.25541,2.25488,2.25522,28800000.0
2005-03-29 16:22:00,2.25492,2.25504,2.25456,2.25456,40300000.0
2005-03-29 16:23:00,2.2541,2.25455,2.2541,2.25437,39500000.0
2005-03-29 16:24:00,2.25437,2.25506,2.25421,2.25479,39500000.0
2005-03-29 16:25:00,2.25475,2.2549,2.2544,2.25467,22700000.0
2005-03-29 16:26:00,2.25469,2.25483,2.25441,2.25457,46200000.0
2005-03-29 16:27:00,2.25453,2.25454,2.25413,2.25418,28600000.0
2005-03-29 16:28:00,2.25442,2.25464,2.25429,2.25435,35000000.0
2005-03-29 16:29:00,2.25422,2.25459,2.25422,2.25456,37400000.0
2005-03-29 16:30:00,2.25442,2.25467,2.25425,2.25428,33000000.0
2005-03-29 16:31:00,2.25438,2.25453,2.254,2.25441,51400000.0
2005-03-29 16:32:00,2.25467,2.25467,2.2543,2.25447,38300000.0
2005-03-29 16:33:00,2.25461,2.25522,2.25461,2.25494,30300000.0
2005-03-29 16:34:00,2.25474,2.25498,2.25441,2.25454,33200000.0
2005-03-29 16:35:00,2.2543,2.25468,2.25416,2.25466,23300000.0
2005-03-29 16:36:00,2.25449,2.2546,2.25414,2.25424,51399999.0
2005-03-29 16:37:00,2.25398,2.25432,2.25374,2.25415,26800000.0
2005-03-29 16:38:00,2.25409,2.25422,2.25362,2.2539,37300000.0
2005-03-29 16:39:00,2.25414,2.25432,2.25394,2.25413,52300001.0
2005-03-29 16:40:00,2.25415,2.25437,2.25393,2.25431,21100000.0
2005-03-29 16:41:00,2.25412,2.25451,2.25402,2.25422,57600000.0
2005-03-29 16:42:00,2.25425,2.25429,2.25387,2.25404,27500000.0
2005-03-29 16:43:00,2.25433,2.25456,2.25416,2.25456,21900000.0
2005-03-29 16:44:00,2.25427,2.2549,2.25427,2.25459,25000000.0
2005-03-29 16:45:00,2.25507,2.25532,2.25482,2.25525,33600000.0
2005-03-29 16:46:00,2.25523,2.25542,2.25502,2.2554,29100000.0
2005-03-29 16:47:00,2.25517,2.25597,2.25511,2.25597,54599999.0
2005-03-29 16:48:00,2.25567,2.25596,2.25551,2.25574,25400000.0
2005-03-29 16:49:00,2.25577,2.25583,2.25494,2.25501,42500000.0
2005-03-29 16:50:00,2.25517,2.25542,2.25502,2.25514,36100000.0
2005-03-29 16:51:00,2.25528,2.25551,2.25508,2.2554,50100000.0
2005-03-29 16:52:00,2.25555,2.25585,2.25523,2.25585,37100000.0
2005-03-29 16:53:00,2.25581,2.25617,2.25566,2.25604,29700000.0
2005-03-29 16:54:00,2.25583,2.25621,2.25583,2.25598,38500000.0
2005-03-29 16:55:00,2.25582,2.25604,2.2556,2.25572,27600000.0
2005-03-29 16:56:00,2.25592,2.25606,2.25548,2.25581,33900000.0
2005-03-29 16:57:00,2.25593,2.25622,2.25567,2.25619,53300000.0
2005-03-29 16:58:00,2.25626,2.25654,2.25615,2.25638,28600000.0
2005-03-29 16:59:00,2.25631,2.25654,2.25618,2.25636,26900000.0
2005-03-29 17:00:00,2.2566,2.25661,2.25588,2.25622,45500000.0
2005-03-29 17:01:00,2.25608,2.25608,2.25503,2.25526,37300000.0
2005-03-29 17:02:00,2.25539,2.25557,2.25472,2.25493,39700000.0
2005-03-29 17:03:00,2.25497,2.25524,2.25481,2.25524,26200000.0
2005-03-29 17:04:00,2.25517,2.25533,2.25461,2.25469,37900000.0
2005-03-29 17:05:00,2.25469,2.25491,2.25453,2.25459,47800000.0
2005-03-29 17:06:00,2.25464,2.2548,2.25432,2.2546,31600000.0
2005-03-29 17:07:00,2.25493,2.25493,2.25429,2.2545,31300000.0
2005-03-29 17:08:00,2.25445,2.25512,2.25445,2.2549,49000000.0
2005-03-29 17:09:00,2.25468,2.25509,2.25448,2.25504,37300000.0
2005-03-29 17:10:00,2.25483,2.25514,2.25463,2.25485,23800000.0
2005-03-29 17:11:00,2.25459,2.25478,2.2544,2.2545,34500000.0
2005-03-29 17:12:00,2.25442,2.2546,2.25418,2.25452,49300000.0
2005-03-29 17:13:00,2.25456,2.25463,2.25434,2.25452,41500000.0
2005-03-29 17:14:00,2.25464,2.25469,2.25421,2.25424,40200000.0
2005-03-29 17:15:00,2.25417,2.25447,2.25412,2.25436,37800000.0
2005-03-29 17:16:00,2.25432,2.25463,2.25407,2.25429,48900000.0
2005-03-29 17:17:00,2.25408,2.2547,2.25399,2.25449,37900000.0
2005-03-29 17:18:00,2.2542,2.2545,2.2541,2.2543,50700000.0
2005-03-29 17:19:00,2.25423,2.25444,2.25401,2.25427,31300000.0
2005-03-29 17:20:00,2.25409,2.25429,2.25396,2.25414,34700000.0
2005-03-29 17:21:00,2.25389,2.25447,2.25389,2.25419,45400000.0
2005-03-29 17:22:00,2.25403,2.25464,2.25403,2.2545,19000000.0
2005-03-29 17:23:00,2.25447,2.25447,2.25389,2.25389,23800000.0
2005-03-29 17:24:00,2.25382,2.2541,2.25372,2.25393,30200000.0
2005-03-29 17:25:00,2.25402,2.25426,2.25375,2.254,33700000.0
2005-03-29 17:26:00,2.25404,2.25449,2.25402,2.25449,28900000.0
2005-03-29 17:27:00,2.25445,2.25454,2.25395,2.25395,41400000.0
2005-03-29 17:28:00,2.25418,2.25421,2.25379,2.2538,43399999.0
2005-03-29 17:29:00,2.254,2.25415,2.2539,2.25395,52000000.0
2005-03-29 17:30:00,2.25405,2.25441,2.25397,2.25408,41000000.0
2005-03-29 17:31:00,2.25404,2.25437,2.25376,2.25397,32300000.0
2005-03-29 17:32:00,2.25356,2.25427,2.25339,2.25427,43400000.0
2005-03-29 17:33:00,2.25432,2.25432,2.25366,2.25383,40500000.0
2005-03-29 17:34:00,2.25379,2.25395,2.25363,2.25373,28100000.0
2005-03-29 17:35:00,2.2538,2.25391,2.25335,2.25357,52400000.0
2005-03-29 17:36:00,2.25368,2.25384,2.25339,2.25363,39300000.0
2005-03-29 17:37:00,2.2534,2.25373,2.25328,2.25337,25000000.0
2005-03-29 17:38:00,2.25311,2.25343,2.25294,2.25326,55400001.0
2005-03-29 17:39:00,2.2533,2.25372,2.25316,2.2532,34400000.0
2005-03-29 17:40:00,2.25339,2.25392,2.25333,2.25368,46000000.0
2005-03-29 17:41:00,2.25377,2.25377,2.25334,2.25335,35800000.0
2005-03-29 17:42:00,2.25304,2.25344,2.25299,2.25311,43500001.0
2005-03-29 17:43:00,2.25327,2.25345,2.25318,2.25345,28100000.0
2005-03-29 17:44:00,2.25341,2.25401,2.25339,2.25395,48900000.0
2005-03-29 17:45:00,2.25376,2.25404,2.25376,2.25391,19600000.0
2005-03-29 17:46:00,2.25366,2.25381,2.25349,2.25363,39200000.0
2005-03-29 17:47:00,2.2535,2.25407,2.25344,2.25407,31000000.0
2005-03-29 17:48:00,2.25356,2.25395,2.25344,2.25392,35900000.0
2005-03-29 17:49:00,2.25411,2.25436,2.25382,2.25402,53400000.0
2005-03-29 17:50:00,2.25388,2.25441,2.25388,2.25441,48400000.0
2005-03-29 17:51:00,2.25425,2.25452,2.25404,2.2544,31099999.0
2005-03-29 17:52:00,2.25434,2.25453,2.25406,2.25415,57300000.0
2005-03-29 17:53:00,2.25415,2.25464,2.25414,2.2545,40400000.0
2005-03-29 17:54:00,2.2544,2.25475,2.25435,2.25468,21900000.0
2005-03-29 17:55:00,2.25446,2.25503,2.25446,2.25489,35000000.0
2005-03-29 17:56:00,2.25488,2.25514,2.25467,2.25502,36100000.0
2005-03-29 17:57:00,2.2548,2.25543,2.25468,2.25542,57100000.0
2005-03-29 17:58:00,2.25549,2.25557,2.25523,2.25543,28300000.0
2005-03-29 17:59:00,2.2555,2.25568,2.25524,2.25524,35000000.0
2005-03-29 18:00:00,2.2556,2.25569,2.25513,2.25513,46000000.0
2005-03-29 18:01:00,2.25493,2.25547,2.25466,2.25519,298800000.0
2005-03-29 18:02:00,2.25535,2.25544,2.255,2.25526,326300000.0
2005-03-29 18:03:00,2.25533,2.25546,2.25485,2.25508,489700001.0
2005-03-29 18:04:00,2.2552,2.25568,2.25516,2.25541,302700000.0
2005-03-29 18:05:00,2.25566,2.25598,2.25537,2.25575,195900000.0
2005-03-29 18:06:00,2.25576,2.25643,2.25556,2.25617,422000001.0
2005-03-29 18:07:00,2.25614,2.25654,2.25604,2.25607,405200000.0
2005-03-29 18:08:00,2.25602,2.25665,2.25587,2.25631,398800000.0
2005-03-29 18:09:00,2.25625,2.2565,2.25603,2.25611,300300000.0
2005-03-29 18:10:00,2.25607,2.25655,2.25592,2.25632,261700000.0
2005-03-29 18:11:00,2.25611,2.25632,2.25572,2.25607,233200000.0
2005-03-29 18:12:00,2.25606,2.2563,2.25568,2.256,196800000.0
2005-03-29 18:13:00,2.25566,2.25599,2.25528,2.25536,171300000.0
2005-03-29 18:14:00,2.2554,2.25566,2.25502,2.25505,300100000.0
2005-03-29 18:15:00,2.25488,2.25499,2.25416,2.25478,280600000.0
2005-03-29 18:16:00,2.25473,2.25501,2.25436,2.25466,367700000.0
2005-03-29 18:17:00,2.25474,2.25486,2.25437,2.25448,201700000.0
2005-03-29 18:18:00,2.25446,2.25494,2.25431,2.25449,179800001.0
2005-03-29 18:19:00,2.25454,2.2549,2.25439,2.25453,308999999.0
2005-03-29 18:20:00,2.2547,2.2549,2.25439,2.25478,153500000.0
2005-03-29 18:21:00,2.25481,2.25538,2.25481,2.25486,228600000.0
2005-03-29 18:22:00,2.25503,2.25528,2.25482,2.25521,184800000.0
2005-03-29 18:23:00,2.25515,2.25534,2.25477,2.2551,350600000.0
2005-03-29 18:24:00,2.25516,2.2555,2.255,2.25516,329400001.0
2005-03-29 18:25:00,2.25548,2.25576,2.25529,2.25564,301300000.0
2005-03-29 18:26:00,2.25531,2.25589,2.25503,2.25543,358300000.0
2005-03-29 18:27:00,2.25525,2.25575,2.25507,2.25539,323000000.0
2005-03-29 18:28:00,2.25527,2.25562,2.25495,2.25548,183400000.0
2005-03-29 18:29:00,2.25532,2.25569,2.25509,2.25517,277399999.0
2005-03-29 18:30:00,2.25529,2.25534,2.25491,2.25518,265600001.0
2005-03-29 18:31:00,2.25542,2.25557,2.25475,2.25548,203900002.0
2005-03-29 18:32:00,2.25552,2.25581,2.25495,2.25507,159700000.0
2005-03-29 18:33:00,2.2551,2.25527,2.25478,2.25506,313500000.0
2005-03-29 18:34:00,2.25519,2.2555,2.25495,2.25517,389700000.0
2005-03-29 18:35:00,2.25509,2.25528,2.2549,2.25517,139299999.0
2005-03-29 18:36:00,2.255,2.25544,2.25473,2.25508,103700000.0
2005-03-29 18:37:00,2.25532,2.25547,2.25492,2.25509,99800000.0
2005-03-29 18:38:00,2.25494,2.25561,2.25493,2.25503,96400000.0
2005-03-29 18:39:00,2.25525,2.25551,2.25473,2.25499,183300000.0
2005-03-29 18:40:00,2.25498,2.25563,2.25462,2.25535,189300000.0
2005-03-29 18:41:00,2.25535,2.25582,2.25523,2.25549,126000000.0
2005-03-29 18:42:00,2.25575,2.25579,2.25525,2.2555,109700000.0
2005-03-29 18:43:00,2.25559,2.25586,2.25518,2.25567,51900000.0
2005-03-29 18:44:00,2.25562,2.25582,2.25537,2.25557,127400000.0
2005-03-29 18:45:00,2.25557,2.25589,2.2551,2.25553,54600000.0
2005-03-29 18:46:00,2.25538,2.25583,2.25532,2.25549,41600000.0
2005-03-29 18:47:00,2.25537,2.25577,2.25533,2.25572,38900000.0
2005-03-29 18:48:00,2.25568,2.2562,2.25536,2.25599,94900000.0
2005-03-29 18:49:00,2.25593,2.25617,2.25564,2.25617,28900000.0
2005-03-29 18:50:00,2.2557,2.25612,2.25538,2.25593,27800000.0
2005-03-29 18:51:00,2.25596,2.25645,2.25528,2.25645,159100000.0
2005-03-29 18:52:00,2.25616,2.2567,2.25577,2.25648,167500001.0
2005-03-29 18:53:00,2.25617,2.25693,2.25593,2.25622,176599999.0
2005-03-29 18:54:00,2.25629,2.25659,2.25591,2.25656,155000000.0
2005-03-29 18:55:00,2.2564,2.25663,2.25593,2.25606,172600000.0
2005-03-29 18:56:00,2.25627,2.25638,2.2559,2.25627,41700000.0
2005-03-29 18:57:00,2.25608,2.25638,2.25578,2.25581,63200000.0
2005-03-29 18:58:00,2.25603,2.25635,2.2557,2.25601,234500000.0
2005-03-29 18:59:00,2.25582,2.25656,2.25575,2.2563,203600000.0
2005-03-29 19:00:00,2.25639,2.25667,2.25571,2.25632,102800000.0
2005-03-29 19:01:00,2.2559,2.25643,2.25561,2.25642,30700000.0
2005-03-29 19:02:00,2.25657,2.25687,2.25568,2.2568,176000000.0
2005-03-29 19:03:00,2.25638,2.25676,2.25591,2.25653,94800000.0
2005-03-29 19:04:00,2.25673,2.25678,2.25626,2.25666,40600000.0
2005-03-29 19:05:00,2.25645,2.25681,2.25607,2.25633,48400000.0
2005-03-29 19:06:00,2.25613,2.25657,2.25602,2.25607,257100000.0
2005-03-29 19:07:00,2.25594,2.25643,2.25579,2.25622,114800000.0
2005-03-29 19:08:00,2.25625,2.2565,2.25588,2.25616,224900000.0
2005-03-29 19:09:00,2.25596,2.25614,2.25522,2.2554,138200000.0
2005-03-29 19:10:00,2.25527,2.25565,2.25495,2.2553,82400000.0
2005-03-29 19:11:00,2.25534,2.25534,2.25487,2.25514,75100000.0
2005-03-29 19:12:00,2.25522,2.25558,2.25507,2.25558,36800000.0
2005-03-29 19:13:00,2.25537,2.25569,2.25514,2.25515,135300000.0
2005-03-29 19:14:00,2.25532,2.25556,2.25496,2.25547,99200000.0
2005-03-29 19:15:00,2.25556,2.25575,2.25515,2.25553,107400000.0
2005-03-29 19:16:00,2.2556,2.2557,2.25508,2.25517,22800000.0
2005-03-29 19:17:00,2.2554,2.25567,2.25491,2.25533,79300000.0
2005-03-29 19:18:00,2.25549,2.25569,2.25514,2.25541,110200001.0
2005-03-29 19:19:00,2.25536,2.2556,2.25511,2.25514,113400001.0
2005-03-29 19:20:00,2.25524,2.25567,2.25498,2.25542,152700000.0
2005-03-29 19:21:00,2.25531,2.25562,2.25512,2.25542,121399999.0
2005-03-29 19:22:00,2.25575,2.25585,2.25452,2.25486,62700000.0
2005-03-29 19:23:00,2.25495,2.25536,2.25446,2.25503,186900000.0
2005-03-29 19:24:00,2.2552,2.2554,2.25495,2.2554,76500000.0
2005-03-29 19:25:00,2.2555,2.25568,2.25528,2.2556,70800000.0
2005-03-29 19:26:00,2.25572,2.25572,2.25487,2.25531,154500000.0
2005-03-29 19:27:00,2.25508,2.25537,2.25434,2.25489,120400000.0
2005-03-29 19:28:00,2.2548,2.255,2.25461,2.25474,81600000.0
2005-03-29 19:29:00,2.25491,2.2551,2.25454,2.25472,97400000.0
2005-03-29 19:30:00,2.25468,2.25499,2.25434,2.25471,165700000.0
2005-03-29 19:31:00,2.25449,2.25497,2.25449,2.25464,65100000.0
2005-03-29 19:32:00,2.255,2.25508,2.25456,2.2546,120000000.0
2005-03-29 19:33:00,2.25437,2.25477,2.25422,2.25442,75400000.0
2005-03-29 19:34:00,2.25462,2.25489,2.25425,2.25425,108900000.0
2005-03-29 19:35:00,2.2548,2.25507,2.25465,2.25491,119800000.0
2005-03-29 19:36:00,2.25476,2.25501,2.25455,2.25462,134600000.0
2005-03-29 19:37:00,2.25488,2.25522,2.25468,2.25481,35500000.0
2005-03-29 19:38:00,2.25463,2.25498,2.25463,2.25478,35100000.0
2005-03-29 19:39:00,2.25499,2.25526,2.25463,2.255,68200000.0
2005-03-29 19:40:00,2.25519,2.25528,2.25457,2.25507,96500000.0
2005-03-29 19:41:00,2.25508,2.25547,2.25466,2.25508,83000000.0
2005-03-29 19:42:00,2.2551,2.25541,2.25479,2.25497,89300000.0
2005-03-29 19:43:00,2.25495,2.2551,2.25476,2.25505,28000000.0
2005-03-29 19:44:00,2.25482,2.25553,2.25466,2.25515,73600000.0
2005-03-29 19:45:00,2.25509,2.2554,2.25503,2.25535,68500000.0
2005-03-29 19:46:00,2.25555,2.25576,2.25514,2.25517,92700000.0
2005-03-29 19:47:00,2.25515,2.25546,2.25507,2.25544,43200000.0
2005-03-29 19:48:00,2.25519,2.25554,2.25483,2.25514,85900000.0
2005-03-29 19:49:00,2.25515,2.2558,2.25495,2.25569,112500000.0
2005-03-29 19:50:00,2.25574,2.25583,2.25501,2.25532,68600000.0
2005-03-29 19:51:00,2.25522,2.25554,2.25484,2.25534,96600000.0
2005-03-29 19:52:00,2.25524,2.25588,2.2551,2.25557,57700000.0
2005-03-29 19:53:00,2.25545,2.25557,2.25521,2.25521,32400000.0
2005-03-29 19:54:00,2.25547,2.25562,2.25523,2.25535,68200000.0
2005-03-29 19:55:00,2.25563,2.25577,2.25548,2.2557,20800000.0
2005-03-29 19:56:00,2.25572,2.25576,2.25517,2.25541,65300000.0
2005-03-29 19:57:00,2.25542,2.25581,2.255,2.25506,131800000.0
2005-03-29 19:58:00,2.25582,2.25613,2.25536,2.25575,101100000.0
2005-03-29 19:59:00,2.25578,2.25598,2.25538,2.25574,136200000.0
2005-03-29 20:00:00,2.25557,2.25592,2.25543,2.2557,88800000.0
2005-03-29 20:01:00,2.25571,2.25571,2.25503,2.25539,76700001.0
2005-03-29 20:02:00,2.25541,2.25562,2.25481,2.25508,41100000.0
2005-03-29 20:03:00,2.25535,2.25557,2.25507,2.25541,31500000.0
2005-03-29 20:04:00,2.25548,2.25564,2.25535,2.2556,30800000.0
2005-03-29 20:05:00,2.25565,2.25575,2.25533,2.2555,36000000.0
2005-03-29 20:06:00,2.25541,2.25545,2.25511,2.25524,23100000.0
2005-03-29 20:07:00,2.25554,2.25554,2.25517,2.25545,36600000.0
2005-03-29 20:08:00,2.25512,2.25545,2.25479,2.25522,89000000.0
2005-03-29 20:09:00,2.25512,2.25519,2.25456,2.25456,27000000.0
2005-03-29 20:10:00,2.25513,2.25516,2.25488,2.25505,25200000.0
2005-03-29 20:11:00,2.25497,2.25509,2.25462,2.25473,69600001.0
2005-03-29 20:12:00,2.2549,2.25524,2.25456,2.25505,126800000.0
2005-03-29 20:13:00,2.25493,2.25519,2.25467,2.25498,147200000.0
2005-03-29 20:14:00,2.25479,2.25517,2.25442,2.25472,87200000.0
2005-03-29 20:15:00,2.25479,2.25515,2.25429,2.25486,191400000.0
2005-03-29 20:16:00,2.25488,2.25519,2.25456,2.25497,160200000.0
2005-03-29 20:17:00,2.25475,2.25479,2.25453,2.25467,29400000.0
2005-03-29 20:18:00,2.25451,2.25497,2.25442,2.25461,79300001.0
2005-03-29 20:19:00,2.25436,2.25479,2.25418,2.25468,138000000.0
2005-03-29 20:20:00,2.25456,2.25502,2.25437,2.25468,243100000.0
2005-03-29 20:21:00,2.25453,2.25489,2.2543,2.25467,76600000.0
2005-03-29 20:22:00,2.25479,2.25485,2.25454,2.2547,83500000.0
2005-03-29 20:23:00,2.25472,2.25491,2.25441,2.25478,155800000.0
2005-03-29 20:24:00,2.25454,2.25478,2.25433,2.25433,46700000.0
2005-03-29 20:25:00,2.25445,2.25504,2.25391,2.25476,172900000.0
2005-03-29 20:26:00,2.25463,2.25483,2.25432,2.25474,139000000.0
2005-03-29 20:27:00,2.25501,2.25543,2.25483,2.25532,110700000.0
2005-03-29 20:28:00,2.25518,2.25526,2.25476,2.25479,245600000.0
2005-03-29 20:29:00,2.25498,2.25517,2.25463,2.2549,152700000.0
2005-03-29 20:30:00,2.25471,2.25511,2.25435,2.25487,362300000.0
2005-03-29 20:31:00,2.25464,2.25487,2.25431,2.2547,196400000.0
2005-03-29 20:32:00,2.25464,2.25496,2.25429,2.2545,336600000.0
2005-03-29 20:33:00,2.25446,2.25464,2.25414,2.25432,96599999.0
2005-03-29 20:34:00,2.25445,2.25448,2.25366,2.25366,92100000.0
2005-03-29 20:35:00,2.25424,2.25447,2.25382,2.25426,59600000.0
2005-03-29 20:36:00,2.25434,2.25436,2.25396,2.25425,48700000.0
2005-03-29 20:37:00,2.25409,2.25451,2.25401,2.25433,127200000.0
2005-03-29 20:38:00,2.25428,2.25458,2.25408,2.25428,142500000.0
2005-03-29 20:39:00,2.25433,2.25458,2.25416,2.25443,135000000.0
2005-03-29 20:40:00,2.25468,2.25468,2.25421,2.25435,174700000.0
2005-03-29 20:41:00,2.25422,2.25449,2.25384,2.25412,125100000.0
2005-03-29 20:42:00,2.25438,2.25452,2.25377,2.2541,75600000.0
2005-03-29 20:43:00,2.25445,2.25453,2.254,2.25402,104600000.0
2005-03-29 20:44:00,2.25404,2.2543,2.25341,2.25382,220300000.0
2005-03-29 20:45:00,2.25376,2.25396,2.25342,2.25352,83400000.0
2005-03-29 20:46:00,2.25355,2.25384,2.25345,2.25369,30300000.0
2005-03-29 20:47:00,2.2537,2.25377,2.25303,2.25304,172500001.0
2005-03-29 20:48:00,2.25332,2.25407,2.25329,2.2537,199000000.0
2005-03-29 20:49:00,2.25376,2.25391,2.2527,2.25317,128000000.0
2005-03-29 20:50:00,2.25321,2.2535,2.25302,2.25331,158800000.0
2005-03-29 20:51:00,2.25321,2.25339,2.25285,2.2533,134600000.0
2005-03-29 20:52:00,2.25337,2.25344,2.25286,2.25313,176000000.0
2005-03-29 20:53:00,2.2531,2.2535,2.25283,2.25307,224600000.0
2005-03-29 20:54:00,2.25332,2.25372,2.25307,2.25349,175200000.0
2005-03-29 20:55:00,2.25304,2.25347,2.25301,2.25345,38400000.0
2005-03-29 20:56:00,2.25332,2.25353,2.25303,2.25319,243400000.0
2005-03-29 20:57:00,2.25285,2.25334,2.25246,2.25297,322900000.0
2005-03-29 20:58:00,2.25303,2.2536,2.25287,2.25307,215699998.0
2005-03-29 20:59:00,2.25328,2.2534,2.25302,2.2533,273400001.0
2005-03-29 21:00:00,2.25326,2.25339,2.25297,2.25303,178800000.0
2005-03-29 21:01:00,2.25347,2.25348,2.25261,2.2528,328899999.0
2005-03-29 21:02:00,2.25282,2.25324,2.25226,2.25267,111600000.0
2005-03-29 21:03:00,2.25286,2.25312,2.25279,2.25293,105400000.0
2005-03-29 21:04:00,2.25307,2.25319,2.25251,2.25289,62800000.0
2005-03-29 21:05:00,2.25281,2.25329,2.2527,2.25308,75700001.0
2005-03-29 21:06:00,2.25305,2.25316,2.25244,2.25277,73300000.0
2005-03-29 21:07:00,2.25277,2.2529,2.25261,2.25262,26000000.0
2005-03-29 21:08:00,2.2527,2.25277,2.25245,2.2526,31800000.0
2005-03-29 21:09:00,2.25256,2.25267,2.25218,2.25221,53300000.0
2005-03-29 21:10:00,2.25243,2.25272,2.25181,2.25204,81100000.0
2005-03-29 21:11:00,2.25196,2.25223,2.25154,2.25166,152199999.0
2005-03-29 21:12:00,2.25185,2.25195,2.25155,2.25191,27000000.0
2005-03-29 21:13:00,2.25182,2.25219,2.25169,2.25193,144399999.0
2005-03-29 21:14:00,2.25208,2.25215,2.25148,2.25185,194500000.0
2005-03-29 21:15:00,2.25197,2.25228,2.25168,2.25168,128600000.0
2005-03-29 21:16:00,2.252,2.25245,2.25166,2.25222,89500000.0
2005-03-29 21:17:00,2.25218,2.25261,2.25189,2.25217,167100000.0
2005-03-29 21:18:00,2.25242,2.25272,2.25192,2.25229,146700000.0
2005-03-29 21:19:00,2.25259,2.25284,2.25211,2.25235,79500000.0
2005-03-29 21:20:00,2.25237,2.2526,2.25231,2.25238,222200000.0
2005-03-29 21:21:00,2.25245,2.25274,2.25216,2.25261,248400000.0
2005-03-29 21:22:00,2.25255,2.25292,2.25229,2.25255,142400000.0
2005-03-29 21:23:00,2.25259,2.25259,2.25186,2.25192,112400000.0
2005-03-29 21:24:00,2.25206,2.2525,2.25176,2.25242,85900000.0
2005-03-29 21:25:00,2.25253,2.25293,2.25245,2.25285,61300000.0
2005-03-29 21:26:00,2.25317,2.25324,2.25274,2.25298,36000000.0
2005-03-29 21:27:00,2.25316,2.25333,2.25265,2.25305,63000000.0
2005-03-29 21:28:00,2.25301,2.25316,2.25223,2.25312,99900000.0
2005-03-29 21:29:00,2.25281,2.2534,2.25265,2.25323,47700000.0
2005-03-29 21:30:00,2.25324,2.25329,2.25285,2.25303,31000000.0
2005-03-29 21:31:00,2.25316,2.25324,2.25287,2.25299,44700000.0
2005-03-29 21:32:00,2.25301,2.25321,2.25258,2.25305,147300000.0
2005-03-29 21:33:00,2.25304,2.25337,2.25263,2.25284,74300000.0
2005-03-29 21:34:00,2.25312,2.25355,2.25288,2.25321,121000000.0
2005-03-29 21:35:00,2.25317,2.25351,2.25302,2.25338,39100000.0
2005-03-29 21:36:00,2.25305,2.25331,2.25284,2.25291,40500000.0
2005-03-29 21:37:00,2.25282,2.25325,2.25281,2.25298,51600000.0
2005-03-29 21:38:00,2.25341,2.2536,2.2531,2.25337,79000000.0
2005-03-29 21:39:00,2.25338,2.25346,2.25329,2.25329,42800000.0
2005-03-29 21:40:00,2.25318,2.25343,2.25306,2.25328,28600000.0
2005-03-29 21:41:00,2.25322,2.25346,2.25305,2.25317,50100000.0
2005-03-29 21:42:00,2.25327,2.25348,2.25308,2.25332,90900000.0
2005-03-29 21:43:00,2.25327,2.25353,2.25281,2.25322,78100000.0
2005-03-29 21:44:00,2.25326,2.2535,2.25285,2.25328,112800000.0
2005-03-29 21:45:00,2.25307,2.2533,2.25289,2.25324,96600000.0
2005-03-29 21:46:00,2.25323,2.254,2.25323,2.25371,68900000.0
2005-03-29 21:47:00,2.2538,2.25436,2.25369,2.25395,123200000.0
2005-03-29 21:48:00,2.25378,2.25402,2.25378,2.25391,32600000.0
2005-03-29 21:49:00,2.25397,2.25443,2.25361,2.25425,95400000.0
2005-03-29 21:50:00,2.25447,2.25462,2.25431,2.25432,31700000.0
2005-03-29 21:51:00,2.25462,2.25468,2.25413,2.25446,30700000.0
2005-03-29 21:52:00,2.25456,2.25484,2.25398,2.25398,133500000.0
2005-03-29 21:53:00,2.2547,2.25478,2.2543,2.25455,31000000.0
2005-03-29 21:54:00,2.25475,2.25483,2.25431,2.25449,43500000.0
2005-03-29 21:55:00,2.25452,2.25468,2.25423,2.2544,77000001.0
2005-03-29 21:56:00,2.25429,2.2546,2.25338,2.25359,51900000.0
2005-03-29 21:57:00,2.25406,2.25443,2.25401,2.25435,23900000.0
2005-03-29 21:58:00,2.25428,2.25439,2.25378,2.25389,24400000.0
2005-03-29 21:59:00,2.25423,2.25447,2.25316,2.25396,126900000.0
2005-03-29 22:00:00,2.25396,2.25445,2.25387,2.25431,89700000.0
2005-03-29 22:01:00,2.25411,2.25493,2.25402,2.25493,43700000.0
2005-03-29 22:02:00,2.2547,2.25513,2.25444,2.25447,100600001.0
2005-03-29 22:03:00,2.25452,2.25463,2.25418,2.25424,33300000.0
2005-03-29 22:04:00,2.25437,2.25445,2.25386,2.25416,110200000.0
2005-03-29 22:05:00,2.25404,2.2544,2.25385,2.25385,59100000.0
2005-03-29 22:06:00,2.25413,2.25426,2.25397,2.25405,24600000.0
2005-03-29 22:07:00,2.25439,2.25444,2.25382,2.25391,22000000.0
2005-03-29 22:08:00,2.25419,2.25432,2.25393,2.25405,31500000.0
2005-03-29 22:09:00,2.25393,2.25402,2.25374,2.25381,28200000.0
2005-03-29 22:10:00,2.25346,2.25402,2.25342,2.25397,27100000.0
2005-03-29 22:11:00,2.2539,2.25408,2.25373,2.25386,33500000.0
2005-03-29 22:12:00,2.25384,2.25396,2.25342,2.25345,60300000.0
2005-03-29 22:13:00,2.25341,2.25362,2.2533,2.25352,32500000.0
2005-03-29 22:14:00,2.25367,2.25383,2.25321,2.25341,27300000.0
2005-03-29 22:15:00,2.25357,2.25389,2.25332,2.25378,130000000.0
2005-03-29 22:16:00,2.25357,2.25392,2.25248,2.25248,126400000.0
2005-03-29 22:17:00,2.2534,2.25358,2.25312,2.25357,35600000.0
2005-03-29 22:18:00,2.25339,2.25361,2.25303,2.25305,44800000.0
2005-03-29 22:19:00,2.25308,2.25326,2.2529,2.25294,69000000.0
2005-03-29 22:20:00,2.25251,2.25279,2.25245,2.25245,46200000.0
2005-03-29 22:21:00,2.25297,2.25298,2.25252,2.25258,26700000.0
2005-03-29 22:22:00,2.25281,2.25309,2.2525,2.25269,96200000.0
2005-03-29 22:23:00,2.25254,2.25283,2.25239,2.25248,63800000.0
2005-03-29 22:24:00,2.25246,2.25259,2.25234,2.25256,38200000.0
2005-03-29 22:25:00,2.25243,2.25246,2.25164,2.25233,53500000.0
2005-03-29 22:26:00,2.25213,2.25294,2.25213,2.25279,40700000.0
2005-03-29 22:27:00,2.25239,2.25277,2.25231,2.25267,19700000.0
2005-03-29 22:28:00,2.25263,2.25277,2.25225,2.25253,35600000.0
2005-03-29 22:29:00,2.25277,2.25301,2.25253,2.25282,124600000.0
2005-03-29 22:30:00,2.25267,2.25291,2.25236,2.2524,101900000.0
2005-03-29 22:31:00,2.25238,2.25259,2.25212,2.25237,42400000.0
2005-03-29 22:32:00,2.25215,2.25251,2.25192,2.25251,31800000.0
2005-03-29 22:33:00,2.25207,2.25226,2.25177,2.25199,58900000.0
2005-03-29 22:34:00,2.25183,2.25231,2.25183,2.25215,75700000.0
2005-03-29 22:35:00,2.2521,2.25225,2.25152,2.25154,45600000.0
2005-03-29 22:36:00,2.2523,2.2523,2.25185,2.25192,32400000.0
2005-03-29 22:37:00,2.25174,2.25223,2.25172,2.25212,30000000.0
2005-03-29 22:38:00,2.25241,2.25241,2.25187,2.25187,37900000.0
2005-03-29 22:39:00,2.25192,2.25207,2.25177,2.25177,19200000.0
2005-03-29 22:40:00,2.25192,2.25199,2.25142,2.25182,28700000.0
2005-03-29 22:41:00,2.25113,2.25204,2.25113,2.25174,32500000.0
2005-03-29 22:42:00,2.25169,2.25198,2.2515,2.2515,63800000.0
2005-03-29 22:43:00,2.25165,2.25175,2.25137,2.25149,132400000.0
2005-03-29 22:44:00,2.25133,2.25168,2.25122,2.25168,57100000.0
2005-03-29 22:45:00,2.25154,2.25173,2.25124,2.25124,64200000.0
2005-03-29 22:46:00,2.25125,2.25159,2.25111,2.25152,66900000.0
2005-03-29 22:47:00,2.25152,2.25182,2.25142,2.25157,26400000.0
2005-03-29 22:48:00,2.25175,2.25206,2.25153,2.25192,45500000.0
2005-03-29 22:49:00,2.25145,2.25202,2.25135,2.25193,59700000.0
2005-03-29 22:50:00,2.2518,2.2521,2.25164,2.25183,50200000.0
2005-03-29 22:51:00,2.25188,2.25219,2.25145,2.25171,86000000.0
2005-03-29 22:52:00,2.25176,2.25201,2.25136,2.25165,78500000.0
2005-03-29 22:53:00,2.25172,2.25227,2.25172,2.25191,39500000.0
2005-03-29 22:54:00,2.25184,2.25188,2.25144,2.25148,53200000.0
2005-03-29 22:55:00,2.25175,2.25203,2.25171,2.25171,44700000.0
2005-03-29 22:56:00,2.2522,2.2522,2.25184,2.25219,46900000.0
2005-03-29 22:57:00,2.25202,2.25233,2.25188,2.25207,30800000.0
2005-03-29 22:58:00,2.25208,2.25232,2.25195,2.25204,25300000.0
2005-03-29 22:59:00,2.2518,2.25209,2.25164,2.25188,35800000.0
2005-03-29 23:00:00,2.25202,2.2522,2.25175,2.25182,23200000.0
2005-03-29 23:01:00,2.2516,2.25209,2.25088,2.25209,33600000.0
2005-03-29 23:02:00,2.25227,2.25227,2.25192,2.25206,28600000.0
2005-03-29 23:03:00,2.25185,2.25226,2.25178,2.25213,46600000.0
2005-03-29 23:04:00,2.2522,2.2522,2.2518,2.25185,24800000.0
2005-03-29 23:05:00,2.25192,2.25206,2.25155,2.25155,54300001.0
2005-03-29 23:06:00,2.25176,2.25199,2.25137,2.25199,36100000.0
2005-03-29 23:07:00,2.25181,2.25201,2.25155,2.25155,30400000.0
2005-03-29 23:08:00,2.25176,2.25176,2.25138,2.25138,32800000.0
2005-03-29 23:09:00,2.2517,2.25174,2.25118,2.25144,24600000.0
2005-03-29 23:10:00,2.25152,2.2518,2.25134,2.25147,27400000.0
2005-03-29 23:11:00,2.25169,2.25172,2.2513,2.2513,41600000.0
2005-03-29 23:12:00,2.25162,2.25176,2.251,2.25128,43200000.0
2005-03-29 23:13:00,2.25167,2.25169,2.25145,2.25165,25000000.0
2005-03-29 23:14:00,2.25169,2.25171,2.2511,2.2511,45900000.0
2005-03-29 23:15:00,2.25137,2.25143,2.25083,2.25136,34000000.0
2005-03-29 23:16:00,2.25139,2.25157,2.25122,2.25122,40400000.0
2005-03-29 23:17:00,2.25136,2.25144,2.25113,2.25136,28000000.0
2005-03-29 23:18:00,2.25128,2.25154,2.25106,2.25141,65600000.0
2005-03-29 23:19:00,2.25145,2.25161,2.25103,2.25114,24500000.0
2005-03-29 23:20:00,2.25146,2.25164,2.25125,2.25126,22900000.0
2005-03-29 23:21:00,2.25147,2.25157,2.25092,2.25105,40700000.0
2005-03-29 23:22:00,2.25149,2.25167,2.25127,2.25167,23300000.0
2005-03-29 23:23:00,2.25093,2.25131,2.25082,2.25118,48099999.0
2005-03-29 23:24:00,2.25124,2.25136,2.25108,2.25125,55500000.0
2005-03-29 23:25:00,2.25111,2.25133,2.25095,2.25107,47400000.0
2005-03-29 23:26:00,2.25124,2.25124,2.25079,2.25097,34000000.0
2005-03-29 23:27:00,2.25072,2.25117,2.25072,2.25085,31600000.0
2005-03-29 23:28:00,2.25093,2.25108,2.25088,2.25088,26200000.0
2005-03-29 23:29:00,2.25105,2.25132,2.25101,2.25132,34400000.0
2005-03-29 23:30:00,2.25145,2.25147,2.25087,2.251,23600000.0
2005-03-29 23:31:00,2.25077,2.25112,2.25061,2.25076,27800000.0
2005-03-29 23:32:00,2.251,2.25114,2.25046,2.25055,48900000.0
2005-03-29 23:33:00,2.25008,2.25098,2.25008,2.25098,48800000.0
2005-03-29 23:34:00,2.25125,2.25125,2.25052,2.25093,32000000.0
2005-03-29 23:35:00,2.25083,2.25128,2.25079,2.25117,42000000.0
2005-03-29 23:36:00,2.25107,2.25118,2.25045,2.25073,50500000.0
2005-03-29 23:37:00,2.25096,2.25105,2.25047,2.25105,70500000.0
2005-03-29 23:38:00,2.2508,2.2513,2.2508,2.25114,33700000.0
2005-03-29 23:39:00,2.25099,2.25129,2.25086,2.25099,39500000.0
2005-03-29 23:40:00,2.25113,2.25152,2.25072,2.251,51500000.0
2005-03-29 23:41:00,2.25069,2.2511,2.25061,2.2509,28600000.0
2005-03-29 23:42:00,2.25133,2.25144,2.25102,2.25132,32600000.0
2005-03-29 23:43:00,2.25154,2.25174,2.25141,2.25174,37600000.0
2005-03-29 23:44:00,2.25161,2.25188,2.25143,2.25152,51300001.0
2005-03-29 23:45:00,2.25144,2.25154,2.25132,2.25143,31500000.0
2005-03-29 23:46:00,2.25109,2.25163,2.25106,2.25145,29700000.0
2005-03-29 23:47:00,2.25134,2.2515,2.25107,2.25128,40300000.0
2005-03-29 23:48:00,2.25132,2.25151,2.25117,2.25144,39300000.0
2005-03-29 23:49:00,2.25116,2.25183,2.25105,2.25162,48800000.0
2005-03-29 23:50:00,2.25163,2.25173,2.25129,2.25138,20200000.0
2005-03-29 23:51:00,2.25132,2.25133,2.2508,2.25087,33600000.0
2005-03-29 23:52:00,2.25128,2.25143,2.25117,2.25126,29600000.0
2005-03-29 23:53:00,2.25096,2.25144,2.25091,2.25133,26100000.0
2005-03-29 23:54:00,2.25127,2.25138,2.25114,2.25125,20000000.0
2005-03-29 23:55:00,2.25121,2.2515,2.25107,2.25117,16700000.0
2005-03-29 23:56:00,2.25161,2.25166,2.25102,2.2513,35800000.0
2005-03-29 23:57:00,2.25141,2.25141,2.25101,2.25116,24400000.0
2005-03-29 23:58:00,2.25125,2.25135,2.25096,2.25124,28200000.0
2005-03-29 23:59:00,2.25093,2.25193,2.25086,2.25193,43800000.0
2005-03-30 00:00:00,2.25165,2.25179,2.25083,2.25083,39700000.0
2005-03-30 00:01:00,2.25138,2.25156,2.25106,2.25145,31200000.0
2005-03-30 00:02:00,2.2514,2.25146,2.25078,2.25078,51600000.0
2005-03-30 00:03:00,2.25086,2.25116,2.25079,2.25116,57700001.0
2005-03-30 00:04:00,2.25093,2.2513,2.2508,2.2508,59400001.0
2005-03-30 00:05:00,2.25102,2.25117,2.2505,2.25084,48000000.0
2005-03-30 00:06:00,2.25048,2.25102,2.25017,2.2509,65100000.0
2005-03-30 00:07:00,2.25082,2.25086,2.25029,2.25061,25700000.0
2005-03-30 00:08:00,2.25066,2.25066,2.2504,2.25047,30000000.0
2005-03-30 00:09:00,2.2511,2.25117,2.25062,2.25096,47100000.0
2005-03-30 00:10:00,2.25091,2.25095,2.25018,2.25043,58300000.0
2005-03-30 00:11:00,2.25033,2.25082,2.25011,2.25011,51900000.0
2005-03-30 00:12:00,2.25031,2.25052,2.24996,2.24996,24900000.0
2005-03-30 00:13:00,2.24996,2.25049,2.24986,2.25038,39300000.0
2005-03-30 00:14:00,2.25075,2.2512,2.25061,2.25082,41500000.0
2005-03-30 00:15:00,2.25134,2.25157,2.25084,2.25088,40200000.0
2005-03-30 00:16:00,2.25089,2.251,2.25055,2.25058,30700000.0
2005-03-30 00:17:00,2.25086,2.25111,2.25019,2.25019,25100000.0
2005-03-30 00:18:00,2.25045,2.25074,2.25018,2.25074,29700000.0
2005-03-30 00:19:00,2.25108,2.25113,2.25066,2.25099,23500000.0
2005-03-30 00:20:00,2.25124,2.25137,2.25046,2.25091,45300000.0
2005-03-30 00:21:00,2.25112,2.25125,2.25075,2.25085,33700000.0
2005-03-30 00:22:00,2.2509,2.25128,2.25083,2.25102,51400000.0
2005-03-30 00:23:00,2.25121,2.25121,2.25055,2.25095,42400000.0
2005-03-30 00:24:00,2.2509,2.25096,2.25051,2.25053,27000000.0
2005-03-30 00:25:00,2.2508,2.251,2.25056,2.25061,53200001.0
2005-03-30 00:26:00,2.25077,2.2509,2.2505,2.25074,43400000.0
2005-03-30 00:27:00,2.25064,2.25098,2.2504,2.25098,34700000.0
2005-03-30 00:28:00,2.25092,2.25093,2.25027,2.25027,26000000.0
2005-03-30 00:29:00,2.24999,2.2505,2.24999,2.2503,23000000.0
2005-03-30 00:30:00,2.25041,2.25064,2.25028,2.25053,59300000.0
2005-03-30 00:31:00,2.25078,2.25088,2.25057,2.25071,36200000.0
2005-03-30 00:32:00,2.25071,2.25094,2.25054,2.25058,41100000.0
2005-03-30 00:33:00,2.25032,2.25057,2.25019,2.25048,27200000.0
2005-03-30 00:34:00,2.25077,2.25087,2.25001,2.2501,36600000.0
2005-03-30 00:35:00,2.25026,2.25054,2.25013,2.25035,78000000.0
2005-03-30 00:36:00,2.25043,2.25047,2.25005,2.25031,44800000.0
2005-03-30 00:37:00,2.25038,2.2506,2.25034,2.2505,31400000.0
2005-03-30 00:38:00,2.25064,2.25067,2.24988,2.2503,35600000.0
2005-03-30 00:39:00,2.25051,2.25076,2.2503,2.25035,35800000.0
2005-03-30 00:40:00,2.25053,2.25068,2.25023,2.25039,24800000.0
2005-03-30 00:41:00,2.25061,2.25064,2.25038,2.25051,41700000.0
2005-03-30 00:42:00,2.25072,2.25072,2.25031,2.25041,34400000.0
2005-03-30 00:43:00,2.25082,2.25085,2.25037,2.25068,37700000.0
2005-03-30 00:44:00,2.25085,2.25106,2.25061,2.25088,27800000.0
2005-03-30 00:45:00,2.25067,2.25086,2.25046,2.25069,52300000.0
2005-03-30 00:46:00,2.25034,2.25085,2.25028,2.25048,27000000.0
2005-03-30 00:47:00,2.25021,2.25068,2.25011,2.25045,32500000.0
2005-03-30 00:48:00,2.25048,2.25072,2.25029,2.25058,29200000.0
2005-03-30 00:49:00,2.25045,2.25091,2.25045,2.25069,23800000.0
2005-03-30 00:50:00,2.25073,2.25077,2.25043,2.25077,40400000.0
2005-03-30 00:51:00,2.2509,2.25093,2.25039,2.25085,25400000.0
2005-03-30 00:52:00,2.25084,2.25098,2.25073,2.25087,60900000.0
2005-03-30 00:53:00,2.25094,2.25122,2.25075,2.25106,40400000.0
2005-03-30 00:54:00,2.25056,2.25121,2.25042,2.25103,32600000.0
2005-03-30 00:55:00,2.2509,2.25107,2.25048,2.25048,27800000.0
2005-03-30 00:56:00,2.25062,2.2511,2.25062,2.25094,23000000.0
2005-03-30 00:57:00,2.25084,2.25089,2.25029,2.25046,54200001.0
2005-03-30 00:58:00,2.25041,2.25072,2.25007,2.25037,41600000.0
2005-03-30 00:59:00,2.2504,2.25062,2.24992,2.25062,35300000.0
2005-03-30 01:00:00,2.25033,2.25077,2.25022,2.25077,62100000.0
2005-03-30 01:01:00,2.2514,2.2514,2.25,2.25029,30800000.0
2005-03-30 01:02:00,2.25031,2.25083,2.25013,2.25083,29200000.0
2005-03-30 01:03:00,2.25077,2.25115,2.25053,2.25061,35400000.0
2005-03-30 01:04:00,2.25105,2.25105,2.25068,2.25068,32800000.0
2005-03-30 01:05:00,2.25097,2.25111,2.25059,2.25059,40100000.0
2005-03-30 01:06:00,2.25059,2.25081,2.25035,2.25057,23200000.0
2005-03-30 01:07:00,2.25072,2.25096,2.25001,2.25021,34700000.0
2005-03-30 01:08:00,2.25076,2.25097,2.25049,2.25054,31700000.0
2005-03-30 01:09:00,2.25071,2.251,2.25055,2.25055,46800000.0
2005-03-30 01:10:00,2.2509,2.2512,2.25054,2.25117,58000000.0
2005-03-30 01:11:00,2.25089,2.25105,2.25051,2.25091,63199999.0
2005-03-30 01:12:00,2.25085,2.2511,2.25068,2.25079,41500000.0
2005-03-30 01:13:00,2.25096,2.25102,2.25055,2.25071,31400000.0
2005-03-30 01:14:00,2.25091,2.25108,2.2507,2.25075,52900000.0
2005-03-30 01:15:00,2.25023,2.25097,2.25023,2.25074,35900000.0
2005-03-30 01:16:00,2.25054,2.25072,2.25046,2.25049,49800000.0
2005-03-30 01:17:00,2.25064,2.25074,2.25035,2.25049,51900000.0
2005-03-30 01:18:00,2.25062,2.25093,2.25049,2.25076,27500000.0
2005-03-30 01:19:00,2.25044,2.25091,2.25027,2.25054,68100000.0
2005-03-30 01:20:00,2.25006,2.25075,2.25006,2.25038,68400000.0
2005-03-30 01:21:00,2.25036,2.25068,2.2501,2.25052,52200000.0
2005-03-30 01:22:00,2.25031,2.25081,2.25028,2.25051,42400000.0
2005-03-30 01:23:00,2.2506,2.25084,2.2498,2.25024,31400000.0
2005-03-30 01:24:00,2.25024,2.25052,2.25008,2.25031,22600000.0
2005-03-30 01:25:00,2.25079,2.25101,2.25045,2.25071,30000000.0
2005-03-30 01:26:00,2.25043,2.25076,2.2502,2.2502,69300000.0
2005-03-30 01:27:00,2.25022,2.2505,2.24999,2.25029,43200000.0
2005-03-30 01:28:00,2.25056,2.25059,2.25029,2.25032,41500000.0
2005-03-30 01:29:00,2.25033,2.25065,2.25027,2.25038,37400000.0
2005-03-30 01:30:00,2.25043,2.25061,2.25008,2.25035,26100000.0
2005-03-30 01:31:00,2.25046,2.25082,2.25046,2.2508,48000000.0
2005-03-30 01:32:00,2.25107,2.25107,2.25078,2.25082,26800000.0
2005-03-30 01:33:00,2.25103,2.25112,2.25074,2.25103,25400000.0
2005-03-30 01:34:00,2.25077,2.25124,2.2506,2.2507,33400000.0
2005-03-30 01:35:00,2.25057,2.25081,2.25039,2.25073,29800000.0
2005-03-30 01:36:00,2.25034,2.25082,2.25034,2.25037,40900000.0
2005-03-30 01:37:00,2.25003,2.25091,2.25003,2.25059,29600000.0
2005-03-30 01:38:00,2.25101,2.25101,2.25067,2.25096,19400000.0
2005-03-30 01:39:00,2.2506,2.25083,2.25045,2.25045,43100000.0
2005-03-30 01:40:00,2.25016,2.25064,2.25016,2.25052,24700000.0
2005-03-30 01:41:00,2.25036,2.25061,2.25005,2.25006,57300000.0
2005-03-30 01:42:00,2.25018,2.25077,2.25018,2.25054,25600000.0
2005-03-30 01:43:00,2.25082,2.2511,2.25042,2.25042,52200000.0
2005-03-30 01:44:00,2.2505,2.25092,2.25045,2.25051,42500000.0
2005-03-30 01:45:00,2.24993,2.25104,2.24972,2.25022,34800000.0
2005-03-30 01:46:00,2.25023,2.25081,2.25023,2.25048,25200000.0
2005-03-30 01:47:00,2.25049,2.25089,2.25031,2.2508,22400000.0
2005-03-30 01:48:00,2.25082,2.25105,2.25056,2.2507,69699999.0
2005-03-30 01:49:00,2.25054,2.25064,2.25045,2.25056,26000000.0
2005-03-30 01:50:00,2.2509,2.2513,2.25039,2.25112,29700000.0
2005-03-30 01:51:00,2.25155,2.25223,2.25142,2.25191,35100000.0
2005-03-30 01:52:00,2.25189,2.25208,2.25143,2.25155,45800000.0
2005-03-30 01:53:00,2.25162,2.2518,2.25067,2.25067,36300000.0
2005-03-30 01:54:00,2.25084,2.25097,2.25025,2.25025,18600000.0
2005-03-30 01:55:00,2.25038,2.25048,2.25018,2.25018,62900000.0
2005-03-30 01:56:00,2.25038,2.25044,2.2502,2.25028,36600000.0
2005-03-30 01:57:00,2.25005,2.25079,2.24991,2.25079,38800000.0
2005-03-30 01:58:00,2.25089,2.25094,2.25046,2.25072,20500000.0
2005-03-30 01:59:00,2.25039,2.25087,2.25039,2.25056,40200000.0
2005-03-30 02:00:00,2.2504,2.25063,2.25036,2.25039,36700000.0
2005-03-30 02:01:00,2.25013,2.25088,2.25013,2.25077,39200000.0
2005-03-30 02:02:00,2.25093,2.25098,2.25069,2.25093,36400000.0
2005-03-30 02:03:00,2.2509,2.25098,2.25062,2.25065,25800000.0
2005-03-30 02:04:00,2.25077,2.25125,2.25077,2.25105,48800000.0
2005-03-30 02:05:00,2.25173,2.25272,2.25121,2.25272,56400000.0
2005-03-30 02:06:00,2.25117,2.25131,2.25031,2.25031,43900000.0
2005-03-30 02:07:00,2.25072,2.25104,2.25052,2.25104,50400000.0
2005-03-30 02:08:00,2.25064,2.25095,2.25056,2.25094,37500000.0
2005-03-30 02:09:00,2.25126,2.25126,2.25077,2.25098,23600000.0
2005-03-30 02:10:00,2.25093,2.25108,2.25029,2.25108,25400000.0
2005-03-30 02:11:00,2.25103,2.25232,2.25094,2.25136,37100000.0
2005-03-30 02:12:00,2.25137,2.25158,2.25085,2.25158,30800000.0
2005-03-30 02:13:00,2.25139,2.2515,2.25119,2.25124,31500000.0
2005-03-30 02:14:00,2.25126,2.25135,2.25067,2.25091,52400000.0
2005-03-30 02:15:00,2.25111,2.25129,2.25087,2.25123,17800000.0
2005-03-30 02:16:00,2.25104,2.25133,2.25079,2.25086,16800000.0
2005-03-30 02:17:00,2.25107,2.25149,2.25104,2.25149,55700001.0
2005-03-30 02:18:00,2.25111,2.25138,2.25095,2.25128,42500000.0
2005-03-30 02:19:00,2.25112,2.25112,2.25068,2.25068,31400000.0
2005-03-30 02:20:00,2.25077,2.2511,2.25067,2.25091,42400000.0
2005-03-30 02:21:00,2.25068,2.2512,2.25066,2.25077,24400000.0
2005-03-30 02:22:00,2.2514,2.25154,2.25075,2.25141,34000000.0
2005-03-30 02:23:00,2.25136,2.25159,2.25114,2.2513,23200000.0
2005-03-30 02:24:00,2.2517,2.25192,2.25106,2.25151,44300000.0
2005-03-30 02:25:00,2.25162,2.25212,2.25148,2.25192,46900000.0
2005-03-30 02:26:00,2.25185,2.25218,2.2516,2.25203,34800000.0
2005-03-30 02:27:00,2.25206,2.25212,2.25178,2.2521,29800000.0
2005-03-30 02:28:00,2.25183,2.25218,2.25183,2.25213,43800000.0
2005-03-30 02:29:00,2.25228,2.25312,2.25228,2.2523,55800000.0
2005-03-30 02:30:00,2.25224,2.25285,2.25224,2.25266,34500001.0
2005-03-30 02:31:00,2.25234,2.25241,2.25212,2.25233,58200001.0
2005-03-30 02:32:00,2.25214,2.25226,2.2517,2.2517,19800000.0
2005-03-30 02:33:00,2.25176,2.25208,2.2516,2.2516,17400000.0
2005-03-30 02:34:00,2.25198,2.25215,2.25161,2.2517,26400000.0
2005-03-30 02:35:00,2.25161,2.25216,2.25144,2.25196,16800000.0
2005-03-30 02:36:00,2.25205,2.2522,2.2517,2.25203,43400000.0
2005-03-30 02:37:00,2.25195,2.2522,2.25173,2.25207,37200000.0
2005-03-30 02:38:00,2.25217,2.25231,2.2518,2.25184,31200000.0
2005-03-30 02:39:00,2.25207,2.25218,2.25146,2.25172,27300000.0
2005-03-30 02:40:00,2.25152,2.2516,2.2512,2.25141,31200000.0
2005-03-30 02:41:00,2.25144,2.25168,2.25125,2.25146,34600000.0
2005-03-30 02:42:00,2.25141,2.25172,2.2511,2.25149,34900000.0
2005-03-30 02:43:00,2.2515,2.2519,2.25146,2.25154,24600000.0
2005-03-30 02:44:00,2.2513,2.25138,2.25108,2.25115,34100000.0
2005-03-30 02:45:00,2.25093,2.25132,2.25074,2.25074,40000000.0
2005-03-30 02:46:00,2.25147,2.25147,2.25102,2.25124,18800000.0
2005-03-30 02:47:00,2.25134,2.25152,2.2513,2.25146,37700000.0
2005-03-30 02:48:00,2.25125,2.25143,2.25109,2.25143,41400000.0
2005-03-30 02:49:00,2.25152,2.25169,2.25109,2.25167,46300000.0
2005-03-30 02:50:00,2.25173,2.25186,2.25158,2.25173,18000000.0
2005-03-30 02:51:00,2.25155,2.25211,2.25149,2.25194,47100000.0
2005-03-30 02:52:00,2.25169,2.25185,2.25156,2.25165,24400000.0
2005-03-30 02:53:00,2.25172,2.25172,2.25141,2.25142,19500000.0
2005-03-30 02:54:00,2.25179,2.25179,2.25134,2.25148,47200000.0
2005-03-30 02:55:00,2.25158,2.25192,2.25139,2.25189,38700000.0
2005-03-30 02:56:00,2.25208,2.25227,2.25167,2.25188,40900000.0
2005-03-30 02:57:00,2.25191,2.25202,2.2517,2.252,45400000.0
2005-03-30 02:58:00,2.25215,2.25234,2.252,2.2522,32300000.0
2005-03-30 02:59:00,2.25239,2.2524,2.25208,2.25226,50500000.0
2005-03-30 03:00:00,2.25241,2.2525,2.25182,2.25214,20000000.0
2005-03-30 03:01:00,2.2524,2.25257,2.25219,2.25251,26200000.0
2005-03-30 03:02:00,2.25259,2.25271,2.25171,2.25172,52100000.0
2005-03-30 03:03:00,2.25174,2.25209,2.25171,2.25198,21900000.0
2005-03-30 03:04:00,2.2519,2.25228,2.25184,2.25222,28700000.0
2005-03-30 03:05:00,2.25173,2.2521,2.25164,2.2518,37600000.0
2005-03-30 03:06:00,2.25187,2.25198,2.2517,2.2518,21800000.0
2005-03-30 03:07:00,2.25213,2.25229,2.25191,2.25201,31300000.0
2005-03-30 03:08:00,2.25248,2.25252,2.25188,2.25252,41100000.0
2005-03-30 03:09:00,2.25204,2.25218,2.25173,2.25173,48699999.0
2005-03-30 03:10:00,2.25184,2.25214,2.25162,2.25162,34600000.0
2005-03-30 03:11:00,2.25181,2.25205,2.25161,2.25198,30000000.0
2005-03-30 03:12:00,2.2519,2.25209,2.25186,2.25195,53900000.0
2005-03-30 03:13:00,2.25199,2.25246,2.25187,2.25246,17800000.0
2005-03-30 03:14:00,2.25198,2.25228,2.25189,2.252,21800000.0
2005-03-30 03:15:00,2.25193,2.25223,2.25173,2.2521,32700000.0
2005-03-30 03:16:00,2.25173,2.25197,2.25147,2.25178,33600000.0
2005-03-30 03:17:00,2.2517,2.25192,2.25153,2.25161,24000000.0
2005-03-30 03:18:00,2.2519,2.25207,2.25155,2.25178,33200000.0
2005-03-30 03:19:00,2.2518,2.25195,2.25156,2.25191,27900000.0
2005-03-30 03:20:00,2.25186,2.25213,2.25164,2.25177,28500000.0
2005-03-30 03:21:00,2.25174,2.25209,2.25173,2.25189,55000001.0
2005-03-30 03:22:00,2.25218,2.2523,2.25206,2.25225,54600000.0
2005-03-30 03:23:00,2.25209,2.25235,2.25209,2.25212,38100000.0
2005-03-30 03:24:00,2.2518,2.25214,2.25158,2.25205,31000000.0
2005-03-30 03:25:00,2.25133,2.25234,2.25133,2.25221,24700000.0
2005-03-30 03:26:00,2.25223,2.25227,2.2519,2.25204,40600000.0
2005-03-30 03:27:00,2.25212,2.25232,2.25212,2.2522,36400000.0
2005-03-30 03:28:00,2.25205,2.25228,2.25189,2.25228,37200000.0
2005-03-30 03:29:00,2.25216,2.25236,2.25197,2.25223,33400000.0
2005-03-30 03:30:00,2.25206,2.25247,2.25184,2.25212,35700000.0
2005-03-30 03:31:00,2.25193,2.25216,2.25191,2.252,64900001.0
2005-03-30 03:32:00,2.25207,2.25226,2.25188,2.25195,27200000.0
2005-03-30 03:33:00,2.2521,2.25213,2.2516,2.25164,57700000.0
2005-03-30 03:34:00,2.2521,2.2521,2.25136,2.25164,40700000.0
2005-03-30 03:35:00,2.25149,2.25188,2.25131,2.2518,28300000.0
2005-03-30 03:36:00,2.25181,2.25201,2.25153,2.25178,31500000.0
2005-03-30 03:37:00,2.25153,2.25208,2.2514,2.25198,57500000.0
2005-03-30 03:38:00,2.25207,2.25229,2.25167,2.25187,27200000.0
2005-03-30 03:39:00,2.25163,2.25204,2.25148,2.25196,51300000.0
2005-03-30 03:40:00,2.25159,2.25231,2.25159,2.25231,44500000.0
2005-03-30 03:41:00,2.25181,2.25242,2.25181,2.2524,49000000.0
2005-03-30 03:42:00,2.25224,2.25235,2.25197,2.25218,41900000.0
2005-03-30 03:43:00,2.25212,2.25226,2.252,2.25226,29800000.0
2005-03-30 03:44:00,2.25177,2.25217,2.25174,2.25202,37100000.0
2005-03-30 03:45:00,2.25198,2.25219,2.25165,2.25168,47800000.0
2005-03-30 03:46:00,2.25222,2.25235,2.25191,2.25194,37000000.0
2005-03-30 03:47:00,2.25192,2.2523,2.25181,2.25181,33100000.0
2005-03-30 03:48:00,2.25198,2.25224,2.2519,2.25218,25400000.0
2005-03-30 03:49:00,2.25225,2.25238,2.25195,2.25206,50900000.0
2005-03-30 03:50:00,2.25293,2.25293,2.25215,2.25222,48900000.0
2005-03-30 03:51:00,2.25246,2.2528,2.25246,2.25271,37600000.0
2005-03-30 03:52:00,2.25248,2.25267,2.25245,2.25249,33300000.0
2005-03-30 03:53:00,2.25272,2.25293,2.25238,2.25243,29600000.0
2005-03-30 03:54:00,2.25225,2.25265,2.25218,2.25256,31900000.0
2005-03-30 03:55:00,2.25243,2.25287,2.25241,2.25287,43800000.0
2005-03-30 03:56:00,2.2527,2.25271,2.25252,2.25255,39500000.0
2005-03-30 03:57:00,2.25266,2.25284,2.25258,2.25281,41600000.0
2005-03-30 03:58:00,2.25272,2.25296,2.25256,2.25296,40500000.0
2005-03-30 03:59:00,2.25278,2.25292,2.25263,2.25272,42000000.0
2005-03-30 04:00:00,2.25263,2.25289,2.2525,2.2525,39500000.0
2005-03-30 04:01:00,2.25258,2.25263,2.25226,2.25257,19800000.0
2005-03-30 04:02:00,2.25224,2.25273,2.25224,2.25272,33200000.0
2005-03-30 04:03:00,2.25251,2.25268,2.25227,2.25231,36100000.0
2005-03-30 04:04:00,2.2524,2.25295,2.25232,2.25237,67500001.0
2005-03-30 04:05:00,2.25277,2.25293,2.25233,2.2527,44800000.0
2005-03-30 04:06:00,2.25267,2.25272,2.25237,2.25237,42200000.0
2005-03-30 04:07:00,2.25242,2.25249,2.2519,2.25216,33200000.0
2005-03-30 04:08:00,2.25261,2.25287,2.25249,2.25249,25600000.0
2005-03-30 04:09:00,2.25257,2.25292,2.25243,2.25272,38500000.0
2005-03-30 04:10:00,2.25252,2.25312,2.25232,2.25291,30400000.0
2005-03-30 04:11:00,2.25273,2.25284,2.25248,2.25248,26800000.0
2005-03-30 04:12:00,2.25302,2.25315,2.25275,2.2531,49600000.0
2005-03-30 04:13:00,2.25303,2.25324,2.2528,2.25314,33600000.0
2005-03-30 04:14:00,2.25301,2.25308,2.25258,2.25278,50300000.0
2005-03-30 04:15:00,2.25277,2.25286,2.25239,2.25255,40400000.0
2005-03-30 04:16:00,2.25287,2.25313,2.25267,2.25299,25300000.0
2005-03-30 04:17:00,2.25294,2.25317,2.25267,2.25278,42500000.0
2005-03-30 04:18:00,2.25265,2.2529,2.25245,2.25283,20300000.0
2005-03-30 04:19:00,2.25255,2.25278,2.25232,2.25261,28000000.0
2005-03-30 04:20:00,2.25276,2.25284,2.25245,2.25263,31600000.0
2005-03-30 04:21:00,2.2525,2.25278,2.25228,2.25278,26500000.0
2005-03-30 04:22:00,2.25262,2.25296,2.25252,2.2528,28000000.0
2005-03-30 04:23:00,2.25267,2.25284,2.25228,2.25228,54000000.0
2005-03-30 04:24:00,2.2525,2.25295,2.25243,2.25282,68300001.0
2005-03-30 04:25:00,2.253,2.25322,2.25279,2.25292,34400000.0
2005-03-30 04:26:00,2.253,2.25307,2.25268,2.25268,22700000.0
2005-03-30 04:27:00,2.25277,2.25298,2.25214,2.25238,38200000.0
2005-03-30 04:28:00,2.25253,2.25279,2.25232,2.25272,51900000.0
2005-03-30 04:29:00,2.25283,2.25283,2.25241,2.25264,36200000.0
2005-03-30 04:30:00,2.25255,2.25265,2.25235,2.25237,49000000.0
2005-03-30 04:31:00,2.25244,2.25258,2.25212,2.2524,46200000.0
2005-03-30 04:32:00,2.25206,2.25239,2.25202,2.25234,44300000.0
2005-03-30 04:33:00,2.25232,2.25238,2.25176,2.25205,30300000.0
2005-03-30 04:34:00,2.25197,2.25197,2.25159,2.25177,38800000.0
2005-03-30 04:35:00,2.252,2.25205,2.25169,2.2518,59500000.0
2005-03-30 04:36:00,2.25198,2.25201,2.25177,2.25194,20000000.0
2005-03-30 04:37:00,2.25198,2.25214,2.2518,2.25205,54400000.0
2005-03-30 04:38:00,2.25186,2.25201,2.2515,2.25191,36500000.0
2005-03-30 04:39:00,2.25199,2.25211,2.25171,2.25186,36400000.0
2005-03-30 04:40:00,2.25178,2.25192,2.25167,2.25187,40200000.0
2005-03-30 04:41:00,2.25203,2.25221,2.25199,2.25214,37900000.0
2005-03-30 04:42:00,2.25233,2.25233,2.2519,2.25193,37600000.0
2005-03-30 04:43:00,2.25232,2.25232,2.25165,2.2521,30500000.0
2005-03-30 04:44:00,2.25252,2.25253,2.25188,2.25188,26900000.0
2005-03-30 04:45:00,2.2523,2.25243,2.25178,2.25198,28800000.0
2005-03-30 04:46:00,2.25202,2.25216,2.25195,2.25206,24000000.0
2005-03-30 04:47:00,2.25177,2.25205,2.25164,2.25171,26600000.0
2005-03-30 04:48:00,2.25211,2.25222,2.25162,2.25172,32800000.0
2005-03-30 04:49:00,2.25208,2.25208,2.25157,2.25188,41400000.0
2005-03-30 04:50:00,2.25185,2.25216,2.25163,2.25216,60100000.0
2005-03-30 04:51:00,2.25203,2.25203,2.25169,2.25169,60100000.0
2005-03-30 04:52:00,2.25193,2.25194,2.25141,2.25157,27800000.0
2005-03-30 04:53:00,2.25192,2.25192,2.25151,2.25163,37900000.0
2005-03-30 04:54:00,2.25173,2.25181,2.2514,2.2514,27800000.0
2005-03-30 04:55:00,2.25176,2.25185,2.25124,2.25128,31100000.0
2005-03-30 04:56:00,2.25153,2.25169,2.25112,2.25121,32400000.0
2005-03-30 04:57:00,2.25147,2.25199,2.25125,2.25196,38100000.0
2005-03-30 04:58:00,2.25173,2.25173,2.25146,2.2517,34600000.0
2005-03-30 04:59:00,2.25189,2.25201,2.25167,2.25176,36800000.0
2005-03-30 05:00:00,2.25145,2.25164,2.25117,2.25142,33800000.0
2005-03-30 05:01:00,2.25178,2.25186,2.25108,2.25135,33900000.0
2005-03-30 05:02:00,2.25164,2.25164,2.25105,2.25116,27400000.0
2005-03-30 05:03:00,2.25142,2.2517,2.25125,2.2517,20500000.0
2005-03-30 05:04:00,2.25167,2.25179,2.25126,2.25127,35600000.0
2005-03-30 05:05:00,2.25142,2.25158,2.25112,2.25131,45700000.0
2005-03-30 05:06:00,2.25118,2.25152,2.25117,2.2515,30100000.0
2005-03-30 05:07:00,2.25109,2.25129,2.25097,2.25129,28800000.0
2005-03-30 05:08:00,2.25135,2.25188,2.25116,2.25186,26400000.0
2005-03-30 05:09:00,2.25136,2.25158,2.25114,2.25121,29800000.0
2005-03-30 05:10:00,2.25176,2.25176,2.25135,2.25172,44800000.0
2005-03-30 05:11:00,2.25139,2.25169,2.25132,2.25149,60100000.0
2005-03-30 05:12:00,2.25155,2.25205,2.25145,2.25196,36000000.0
2005-03-30 05:13:00,2.25173,2.25199,2.25172,2.25199,31000000.0
2005-03-30 05:14:00,2.25178,2.25203,2.2516,2.25167,30800000.0
2005-03-30 05:15:00,2.25168,2.25216,2.25163,2.25182,35500000.0
2005-03-30 05:16:00,2.25136,2.25174,2.25113,2.25113,21600000.0
2005-03-30 05:17:00,2.25122,2.25148,2.25117,2.25133,37800000.0
2005-03-30 05:18:00,2.25099,2.25135,2.25099,2.25105,53800000.0
2005-03-30 05:19:00,2.25142,2.25169,2.25127,2.25139,41400000.0
2005-03-30 05:20:00,2.25163,2.25177,2.25143,2.25165,48300000.0
2005-03-30 05:21:00,2.25158,2.25164,2.25099,2.25151,53000000.0
2005-03-30 05:22:00,2.25158,2.25173,2.25136,2.2515,32800000.0
2005-03-30 05:23:00,2.25142,2.25177,2.25123,2.25161,22800000.0
2005-03-30 05:24:00,2.25123,2.25138,2.25101,2.25101,23500000.0
2005-03-30 05:25:00,2.2513,2.25136,2.25104,2.25109,34400000.0
2005-03-30 05:26:00,2.25146,2.25168,2.25119,2.25159,35500000.0
2005-03-30 05:27:00,2.25157,2.2516,2.25075,2.25113,60500000.0
2005-03-30 05:28:00,2.25137,2.2515,2.25085,2.25085,29700000.0
2005-03-30 05:29:00,2.25098,2.25141,2.25093,2.25128,48599999.0
2005-03-30 05:30:00,2.25123,2.25173,2.25118,2.25173,27600000.0
2005-03-30 05:31:00,2.2516,2.25173,2.25124,2.25129,53700000.0
2005-03-30 05:32:00,2.25129,2.25129,2.25117,2.25117,33600000.0
2005-03-30 05:33:00,2.25141,2.25163,2.25122,2.25146,66199999.0
2005-03-30 05:34:00,2.2511,2.25144,2.2511,2.25124,23000000.0
2005-03-30 05:35:00,2.25131,2.25155,2.25103,2.25107,18000000.0
2005-03-30 05:36:00,2.25121,2.25148,2.25115,2.25146,34800000.0
2005-03-30 05:37:00,2.25139,2.25248,2.25134,2.25188,43600000.0
2005-03-30 05:38:00,2.25128,2.25178,2.2511,2.25169,45800000.0
2005-03-30 05:39:00,2.25172,2.25194,2.25158,2.25178,56700000.0
2005-03-30 05:40:00,2.25162,2.25199,2.25156,2.25161,29900000.0
2005-03-30 05:41:00,2.25177,2.25177,2.25121,2.25129,46600000.0
2005-03-30 05:42:00,2.25112,2.25122,2.25089,2.25107,31200000.0
2005-03-30 05:43:00,2.25134,2.25158,2.25102,2.25143,49800000.0
2005-03-30 05:44:00,2.25133,2.25157,2.25122,2.25139,25000000.0
2005-03-30 05:45:00,2.25138,2.25146,2.25111,2.25123,27500000.0
2005-03-30 05:46:00,2.25091,2.25124,2.25061,2.25063,30700000.0
2005-03-30 05:47:00,2.25081,2.25145,2.25074,2.25145,28800000.0
2005-03-30 05:48:00,2.2516,2.2516,2.25077,2.25121,37300000.0
2005-03-30 05:49:00,2.25111,2.25124,2.25076,2.25079,37500000.0
2005-03-30 05:50:00,2.25105,2.25128,2.25073,2.25095,23700000.0
2005-03-30 05:51:00,2.25102,2.25122,2.25072,2.25093,30800000.0
2005-03-30 05:52:00,2.25092,2.25137,2.25075,2.25113,31300000.0
2005-03-30 05:53:00,2.2508,2.25117,2.25073,2.25098,24800000.0
2005-03-30 05:54:00,2.25099,2.25111,2.25079,2.25085,28400000.0
2005-03-30 05:55:00,2.25088,2.25113,2.25071,2.2508,28100000.0
2005-03-30 05:56:00,2.25085,2.25165,2.25076,2.25165,54800000.0
2005-03-30 05:57:00,2.25146,2.25177,2.25132,2.25158,38900000.0
2005-03-30 05:58:00,2.25141,2.25202,2.25141,2.25176,31400000.0
2005-03-30 05:59:00,2.25159,2.25191,2.2514,2.25191,45000000.0
2005-03-30 06:00:00,2.25151,2.25205,2.25145,2.25189,26000000.0
2005-03-30 06:01:00,2.2518,2.25197,2.25158,2.2518,33100000.0
2005-03-30 06:02:00,2.25183,2.2522,2.25176,2.25203,24700000.0
2005-03-30 06:03:00,2.25212,2.25212,2.25178,2.25187,41000000.0
2005-03-30 06:04:00,2.25183,2.25226,2.25177,2.25193,39700000.0
2005-03-30 06:05:00,2.252,2.2525,2.25184,2.25208,65100000.0
2005-03-30 06:06:00,2.25227,2.25241,2.25186,2.25215,40700000.0
2005-03-30 06:07:00,2.25215,2.25227,2.25192,2.252,15600000.0
2005-03-30 06:08:00,2.25222,2.25224,2.25127,2.25141,23600000.0
2005-03-30 06:09:00,2.25165,2.252,2.2515,2.2515,24500000.0
2005-03-30 06:10:00,2.25148,2.25217,2.25144,2.25212,36600000.0
2005-03-30 06:11:00,2.25187,2.25208,2.25177,2.25196,51200000.0
2005-03-30 06:12:00,2.25174,2.25219,2.25166,2.25194,35400000.0
2005-03-30 06:13:00,2.25215,2.25241,2.25176,2.25176,27900000.0
2005-03-30 06:14:00,2.25166,2.25214,2.25152,2.25188,38700000.0
2005-03-30 06:15:00,2.25178,2.25205,2.25119,2.25146,39500000.0
2005-03-30 06:16:00,2.25122,2.25147,2.25072,2.25116,31400000.0
2005-03-30 06:17:00,2.2508,2.25083,2.25045,2.25071,28200000.0
2005-03-30 06:18:00,2.25077,2.25127,2.25077,2.25127,22100000.0
2005-03-30 06:19:00,2.25114,2.25163,2.2509,2.25163,28600000.0
2005-03-30 06:20:00,2.25212,2.25271,2.25177,2.25271,33000000.0
2005-03-30 06:21:00,2.25279,2.25289,2.25241,2.25281,30300000.0
2005-03-30 06:22:00,2.25263,2.25263,2.25216,2.25218,26800000.0
2005-03-30 06:23:00,2.25193,2.25211,2.25176,2.25184,52900000.0
2005-03-30 06:24:00,2.25214,2.25226,2.25168,2.2521,49700000.0
2005-03-30 06:25:00,2.2518,2.25219,2.25163,2.25203,29500000.0
2005-03-30 06:26:00,2.25226,2.25248,2.25201,2.25221,27700000.0
2005-03-30 06:27:00,2.25213,2.25229,2.25195,2.25218,30100000.0
2005-03-30 06:28:00,2.25185,2.25201,2.25155,2.25172,19800000.0
2005-03-30 06:29:00,2.25184,2.25205,2.25164,2.2518,36000000.0
2005-03-30 06:30:00,2.252,2.25208,2.25174,2.25199,32000000.0
2005-03-30 06:31:00,2.25185,2.25208,2.25166,2.25208,31900000.0
2005-03-30 06:32:00,2.25205,2.25212,2.25177,2.25193,37400000.0
2005-03-30 06:33:00,2.25191,2.25225,2.25188,2.25192,33100000.0
2005-03-30 06:34:00,2.25202,2.25218,2.25172,2.25188,49000000.0
2005-03-30 06:35:00,2.25222,2.25222,2.25189,2.25193,48600000.0
2005-03-30 06:36:00,2.25166,2.25212,2.25149,2.25187,33100000.0
2005-03-30 06:37:00,2.25215,2.25236,2.25186,2.2519,37400000.0
2005-03-30 06:38:00,2.25205,2.25234,2.25179,2.25179,35500000.0
2005-03-30 06:39:00,2.25219,2.25269,2.25207,2.2524,43400000.0
2005-03-30 06:40:00,2.25232,2.2526,2.25227,2.25243,43300000.0
2005-03-30 06:41:00,2.25225,2.25246,2.25189,2.25215,48800001.0
2005-03-30 06:42:00,2.25216,2.25237,2.25194,2.25194,46300000.0
2005-03-30 06:43:00,2.25208,2.2522,2.25178,2.25178,17000000.0
2005-03-30 06:44:00,2.25213,2.25226,2.25198,2.25226,36100000.0
2005-03-30 06:45:00,2.25178,2.25248,2.25178,2.25243,23700000.0
2005-03-30 06:46:00,2.25234,2.2525,2.25209,2.25247,21700000.0
2005-03-30 06:47:00,2.25219,2.25256,2.25206,2.25227,45500000.0
2005-03-30 06:48:00,2.25206,2.25226,2.25192,2.25192,48500000.0
2005-03-30 06:49:00,2.25205,2.2523,2.2519,2.2523,39500000.0
2005-03-30 06:50:00,2.2522,2.25244,2.252,2.25235,48500000.0
2005-03-30 06:51:00,2.25241,2.25244,2.25215,2.25229,34800000.0
2005-03-30 06:52:00,2.25216,2.25252,2.25207,2.2523,55500000.0
2005-03-30 06:53:00,2.25203,2.25245,2.25187,2.25222,50500000.0
2005-03-30 06:54:00,2.25217,2.25227,2.25168,2.25168,31600000.0
2005-03-30 06:55:00,2.252,2.25215,2.25175,2.25193,21300000.0
2005-03-30 06:56:00,2.25229,2.2523,2.25182,2.25208,46000000.0
2005-03-30 06:57:00,2.25199,2.25211,2.25172,2.25172,38600000.0
2005-03-30 06:58:00,2.25189,2.25223,2.25189,2.252,40200000.0
2005-03-30 06:59:00,2.25205,2.25243,2.25195,2.25242,43700000.0
2005-03-30 07:00:00,2.25235,2.25252,2.25181,2.25221,37800000.0
2005-03-30 07:01:00,2.25205,2.25233,2.25193,2.25221,32000000.0
2005-03-30 07:02:00,2.25231,2.25265,2.25227,2.25256,28500000.0
2005-03-30 07:03:00,2.25175,2.25244,2.25174,2.25227,36100000.0
2005-03-30 07:04:00,2.25159,2.25251,2.25159,2.25237,29100000.0
2005-03-30 07:05:00,2.25238,2.25259,2.25204,2.25236,34500000.0
2005-03-30 07:06:00,2.25249,2.25253,2.25203,2.25215,29500000.0
2005-03-30 07:07:00,2.25206,2.25244,2.25206,2.25244,31400000.0
2005-03-30 07:08:00,2.25231,2.25258,2.25208,2.25229,35700000.0
2005-03-30 07:09:00,2.25281,2.25281,2.25233,2.25233,46400000.0
2005-03-30 07:10:00,2.25242,2.25291,2.25225,2.25282,25500000.0
2005-03-30 07:11:00,2.25277,2.25306,2.25277,2.25283,28600000.0
2005-03-30 07:12:00,2.25276,2.25309,2.25266,2.25303,46100000.0
2005-03-30 07:13:00,2.2528,2.25319,2.25279,2.25319,38000000.0
2005-03-30 07:14:00,2.25304,2.25323,2.25276,2.2529,24200000.0
2005-03-30 07:15:00,2.25302,2.25302,2.25256,2.25287,48700000.0
2005-03-30 07:16:00,2.25276,2.25294,2.25259,2.25284,20800000.0
2005-03-30 07:17:00,2.25278,2.25289,2.25244,2.25251,34900000.0
2005-03-30 07:18:00,2.25267,2.25284,2.25216,2.25222,32900000.0
2005-03-30 07:19:00,2.25231,2.25274,2.25212,2.25254,26800000.0
2005-03-30 07:20:00,2.25243,2.25271,2.25225,2.25253,52700000.0
2005-03-30 07:21:00,2.2525,2.25265,2.25233,2.25241,20600000.0
2005-03-30 07:22:00,2.25222,2.25274,2.25219,2.25234,33700000.0
2005-03-30 07:23:00,2.25223,2.25249,2.25206,2.25215,24100000.0
2005-03-30 07:24:00,2.25242,2.25263,2.25214,2.25233,50000000.0
2005-03-30 07:25:00,2.25234,2.2526,2.25227,2.25245,22700000.0
2005-03-30 07:26:00,2.25247,2.25263,2.25239,2.25253,31400000.0
2005-03-30 07:27:00,2.25243,2.25266,2.25236,2.25265,53800000.0
2005-03-30 07:28:00,2.25272,2.25283,2.25178,2.25208,33900000.0
2005-03-30 07:29:00,2.25241,2.25253,2.25226,2.2523,64400000.0
2005-03-30 07:30:00,2.25227,2.25232,2.25182,2.25221,27900000.0
2005-03-30 07:31:00,2.25218,2.25229,2.25177,2.25213,39400000.0
2005-03-30 07:32:00,2.25241,2.25243,2.25199,2.25215,22400000.0
2005-03-30 07:33:00,2.25197,2.25229,2.25183,2.25229,39900000.0
2005-03-30 07:34:00,2.25229,2.25229,2.2515,2.2515,22800000.0
2005-03-30 07:35:00,2.25226,2.25232,2.25186,2.25193,42000000.0
2005-03-30 07:36:00,2.25174,2.25211,2.25158,2.25158,46600000.0
2005-03-30 07:37:00,2.25193,2.25229,2.25193,2.25208,39000000.0
2005-03-30 07:38:00,2.25228,2.25248,2.25178,2.25248,42200000.0
2005-03-30 07:39:00,2.25195,2.25237,2.25185,2.25237,21000000.0
2005-03-30 07:40:00,2.25213,2.25256,2.25204,2.25252,21400000.0
2005-03-30 07:41:00,2.2523,2.25265,2.2523,2.25265,18600000.0
2005-03-30 07:42:00,2.25257,2.25298,2.25249,2.25268,39600000.0
2005-03-30 07:43:00,2.25194,2.25255,2.25194,2.25247,37100000.0
2005-03-30 07:44:00,2.25265,2.25268,2.25231,2.25237,34700000.0
2005-03-30 07:45:00,2.2523,2.25281,2.25221,2.25257,41900000.0
2005-03-30 07:46:00,2.25275,2.25284,2.25226,2.25267,41000000.0
2005-03-30 07:47:00,2.2525,2.25265,2.25224,2.25249,47900000.0
2005-03-30 07:48:00,2.25234,2.25262,2.25224,2.25248,39300000.0
2005-03-30 07:49:00,2.25215,2.2525,2.252,2.25236,32800000.0
2005-03-30 07:50:00,2.25253,2.25253,2.25211,2.25211,32900000.0
2005-03-30 07:51:00,2.25219,2.25236,2.25199,2.25199,24400000.0
2005-03-30 07:52:00,2.25216,2.25247,2.25208,2.25236,33900000.0
2005-03-30 07:53:00,2.25196,2.25209,2.25169,2.25181,23400000.0
2005-03-30 07:54:00,2.25175,2.25237,2.25169,2.25204,13400000.0
2005-03-30 07:55:00,2.25191,2.2526,2.25191,2.2523,19600000.0
2005-03-30 07:56:00,2.25191,2.25218,2.25136,2.25136,43900000.0
2005-03-30 07:57:00,2.25161,2.25172,2.2512,2.25156,43400000.0
2005-03-30 07:58:00,2.25174,2.25188,2.25131,2.25168,51400000.0
2005-03-30 07:59:00,2.25158,2.2518,2.25148,2.25167,43500000.0
2005-03-30 08:00:00,2.25154,2.25187,2.25139,2.25187,38700000.0
2005-03-30 08:01:00,2.25189,2.25193,2.25144,2.25159,50900000.0
2005-03-30 08:02:00,2.25177,2.25205,2.25162,2.25175,30400000.0
2005-03-30 08:03:00,2.25166,2.25218,2.25164,2.25218,22000000.0
2005-03-30 08:04:00,2.25221,2.25221,2.25149,2.25184,39100000.0
2005-03-30 08:05:00,2.2521,2.25212,2.2515,2.25187,54700000.0
2005-03-30 08:06:00,2.25195,2.25215,2.25162,2.25215,60400000.0
2005-03-30 08:07:00,2.25213,2.25244,2.2519,2.25197,29300000.0
2005-03-30 08:08:00,2.25214,2.25215,2.25203,2.25208,64100000.0
2005-03-30 08:09:00,2.25231,2.25234,2.25193,2.252,17000000.0
2005-03-30 08:10:00,2.25211,2.25224,2.25179,2.25186,40000000.0
2005-03-30 08:11:00,2.2517,2.25225,2.25161,2.25209,47600000.0
2005-03-30 08:12:00,2.25205,2.2528,2.25201,2.25259,54200000.0
2005-03-30 08:13:00,2.25263,2.25263,2.25228,2.2523,37000000.0
2005-03-30 08:14:00,2.25254,2.25254,2.25208,2.25231,25300000.0
2005-03-30 08:15:00,2.25212,2.25232,2.2517,2.2517,21800000.0
2005-03-30 08:16:00,2.25186,2.25186,2.25116,2.25159,23400000.0
2005-03-30 08:17:00,2.25135,2.25164,2.25104,2.25164,31600000.0
2005-03-30 08:18:00,2.25159,2.25171,2.25124,2.25169,54500000.0
2005-03-30 08:19:00,2.25146,2.25192,2.25143,2.2517,30700000.0
2005-03-30 08:20:00,2.25175,2.25195,2.25146,2.25171,48000000.0
2005-03-30 08:21:00,2.25153,2.25166,2.25127,2.2514,21100000.0
2005-03-30 08:22:00,2.25107,2.25136,2.25065,2.25112,43700000.0
2005-03-30 08:23:00,2.2513,2.25141,2.25055,2.25074,23200000.0
2005-03-30 08:24:00,2.25061,2.25161,2.25054,2.25137,21900000.0
2005-03-30 08:25:00,2.25143,2.25153,2.25119,2.25142,27400000.0
2005-03-30 08:26:00,2.25128,2.25162,2.25128,2.25145,43800000.0
2005-03-30 08:27:00,2.25164,2.2517,2.25126,2.25143,37000000.0
2005-03-30 08:28:00,2.25161,2.25186,2.25151,2.25156,40900000.0
2005-03-30 08:29:00,2.25163,2.25173,2.25132,2.25149,40500000.0
2005-03-30 08:30:00,2.25146,2.25181,2.25115,2.25129,23500000.0
2005-03-30 08:31:00,2.25126,2.25149,2.25102,2.25135,45500000.0
2005-03-30 08:32:00,2.25119,2.25163,2.25115,2.2513,37700000.0
2005-03-30 08:33:00,2.25121,2.25157,2.25108,2.25108,48300000.0
2005-03-30 08:34:00,2.25134,2.25149,2.25106,2.2511,59800000.0
2005-03-30 08:35:00,2.25102,2.2514,2.25091,2.25093,39400000.0
2005-03-30 08:36:00,2.25097,2.25127,2.25079,2.25105,46200000.0
2005-03-30 08:37:00,2.2507,2.25117,2.25059,2.25059,56200000.0
2005-03-30 08:38:00,2.25082,2.25123,2.25047,2.2505,33900000.0
2005-03-30 08:39:00,2.25057,2.25068,2.2498,2.25011,37000000.0
2005-03-30 08:40:00,2.25009,2.25075,2.24998,2.25065,23400000.0
2005-03-30 08:41:00,2.25062,2.25078,2.2502,2.25046,26100000.0
2005-03-30 08:42:00,2.25033,2.25086,2.2503,2.25071,36800000.0
2005-03-30 08:43:00,2.2504,2.25132,2.2504,2.25048,42700000.0
2005-03-30 08:44:00,2.25041,2.25058,2.25002,2.2502,36600000.0
2005-03-30 08:45:00,2.25039,2.25052,2.25019,2.25044,43700000.0
2005-03-30 08:46:00,2.25019,2.25048,2.24996,2.25031,45600000.0
2005-03-30 08:47:00,2.25067,2.25075,2.25015,2.2504,37800000.0
2005-03-30 08:48:00,2.25001,2.25081,2.24997,2.25069,81199999.0
2005-03-30 08:49:00,2.25097,2.25119,2.2507,2.25071,41800000.0
2005-03-30 08:50:00,2.25051,2.25125,2.25051,2.25125,21800000.0
2005-03-30 08:51:00,2.251,2.25114,2.25086,2.25089,33900000.0
2005-03-30 08:52:00,2.25113,2.25141,2.25079,2.25087,43900000.0
2005-03-30 08:53:00,2.25075,2.25172,2.25053,2.25154,43400000.0
2005-03-30 08:54:00,2.25192,2.25202,2.25116,2.25128,49600000.0
2005-03-30 08:55:00,2.25157,2.25157,2.25104,2.25122,43500000.0
2005-03-30 08:56:00,2.25127,2.25139,2.2505,2.25058,30600000.0
2005-03-30 08:57:00,2.25053,2.25066,2.25037,2.25065,50300000.0
2005-03-30 08:58:00,2.25063,2.2511,2.25047,2.2511,27900000.0
2005-03-30 08:59:00,2.25103,2.25124,2.25073,2.25121,20700000.0
2005-03-30 09:00:00,2.25112,2.25141,2.25104,2.25141,29200000.0
2005-03-30 09:01:00,2.2513,2.25181,2.25114,2.25155,35800000.0
2005-03-30 09:02:00,2.25184,2.25231,2.25184,2.25217,46400000.0
2005-03-30 09:03:00,2.2522,2.25245,2.25182,2.25229,33200000.0
2005-03-30 09:04:00,2.25219,2.25242,2.25192,2.25242,41200000.0
2005-03-30 09:05:00,2.25219,2.25245,2.252,2.25231,20300000.0
2005-03-30 09:06:00,2.25253,2.25276,2.25211,2.25241,48500000.0
2005-03-30 09:07:00,2.25208,2.25242,2.25195,2.25202,27400000.0
2005-03-30 09:08:00,2.2519,2.25205,2.25154,2.25186,43900000.0
2005-03-30 09:09:00,2.25189,2.25204,2.25126,2.2513,23400000.0
2005-03-30 09:10:00,2.25162,2.25162,2.2509,2.25102,26500000.0
2005-03-30 09:11:00,2.2511,2.2513,2.25068,2.25078,49000000.0
2005-03-30 09:12:00,2.25097,2.25115,2.25085,2.25095,36400000.0
2005-03-30 09:13:00,2.251,2.2513,2.25076,2.251,32400000.0
2005-03-30 09:14:00,2.25072,2.25113,2.25047,2.25053,47000000.0
2005-03-30 09:15:00,2.25028,2.25083,2.25028,2.25064,44500000.0
2005-03-30 09:16:00,2.25052,2.25075,2.25011,2.25011,39500000.0
2005-03-30 09:17:00,2.2498,2.25041,2.2498,2.2502,19400000.0
2005-03-30 09:18:00,2.2501,2.25045,2.24998,2.25028,29600000.0
2005-03-30 09:19:00,2.25006,2.25055,2.25002,2.2503,21700000.0
2005-03-30 09:20:00,2.25045,2.25054,2.24985,2.24985,35200000.0
2005-03-30 09:21:00,2.25029,2.25033,2.24965,2.24965,31700000.0
2005-03-30 09:22:00,2.25005,2.25017,2.24971,2.24974,43400000.0
2005-03-30 09:23:00,2.24995,2.25013,2.24986,2.25013,20000000.0
2005-03-30 09:24:00,2.24981,2.2502,2.24976,2.25008,64099998.0
2005-03-30 09:25:00,2.25001,2.25031,2.2497,2.25031,39500000.0
2005-03-30 09:26:00,2.25055,2.25078,2.25037,2.25059,35500000.0
2005-03-30 09:27:00,2.25116,2.25116,2.2504,2.25054,37300000.0
2005-03-30 09:28:00,2.25083,2.25136,2.25083,2.25124,26900000.0
2005-03-30 09:29:00,2.25114,2.25119,2.25024,2.25041,41300000.0
2005-03-30 09:30:00,2.25021,2.25063,2.25013,2.25025,37400000.0
2005-03-30 09:31:00,2.25001,2.25064,2.24994,2.25055,42900000.0
2005-03-30 09:32:00,2.25054,2.25058,2.25003,2.25008,50900000.0
2005-03-30 09:33:00,2.25025,2.25031,2.25004,2.2503,32800000.0
2005-03-30 09:34:00,2.25005,2.25019,2.24972,2.24973,50600000.0
2005-03-30 09:35:00,2.24971,2.24972,2.24928,2.24951,53200000.0
2005-03-30 09:36:00,2.24923,2.24957,2.24905,2.24945,48000000.0
2005-03-30 09:37:00,2.24932,2.24967,2.24914,2.24954,34700000.0
2005-03-30 09:38:00,2.24987,2.25003,2.2492,2.24929,29800000.0
2005-03-30 09:39:00,2.24945,2.24984,2.24938,2.24968,75100000.0
2005-03-30 09:40:00,2.24973,2.24995,2.24955,2.24981,31200000.0
2005-03-30 09:41:00,2.24952,2.2499,2.24944,2.24981,36600000.0
2005-03-30 09:42:00,2.24975,2.24998,2.24942,2.24961,45199999.0
2005-03-30 09:43:00,2.24952,2.25015,2.24952,2.24983,32800000.0
2005-03-30 09:44:00,2.2498,2.25008,2.24975,2.25008,36400000.0
2005-03-30 09:45:00,2.25013,2.25041,2.2497,2.2497,37200000.0
2005-03-30 09:46:00,2.25018,2.25036,2.24999,2.24999,13400000.0
2005-03-30 09:47:00,2.25001,2.25013,2.2496,2.24976,34300000.0
2005-03-30 09:48:00,2.25014,2.25025,2.24975,2.24975,60500000.0
2005-03-30 09:49:00,2.24975,2.2503,2.24975,2.25011,20300000.0
2005-03-30 09:50:00,2.24977,2.25012,2.2495,2.24962,31000000.0
2005-03-30 09:51:00,2.24983,2.24983,2.24915,2.24915,25700000.0
2005-03-30 09:52:00,2.24932,2.2494,2.24889,2.24907,32400000.0
2005-03-30 09:53:00,2.24877,2.24901,2.24873,2.24876,29500000.0
2005-03-30 09:54:00,2.24871,2.24898,2.24852,2.24893,32500000.0
2005-03-30 09:55:00,2.24892,2.24904,2.24866,2.24893,34900000.0
2005-03-30 09:56:00,2.24935,2.24935,2.2487,2.24882,32100000.0
2005-03-30 09:57:00,2.24899,2.24944,2.24894,2.24928,38400000.0
2005-03-30 09:58:00,2.24943,2.2495,2.24912,2.24927,32400000.0
2005-03-30 09:59:00,2.24914,2.24984,2.24908,2.24971,31000000.0
2005-03-30 10:00:00,2.24951,2.24972,2.24928,2.24928,14400000.0
2005-03-30 10:01:00,2.24926,2.2493,2.24903,2.24919,30500000.0
2005-03-30 10:02:00,2.24936,2.24983,2.24922,2.24972,22700000.0
2005-03-30 10:03:00,2.24985,2.24985,2.24944,2.24945,34900000.0
2005-03-30 10:04:00,2.24961,2.24986,2.24927,2.24968,46600000.0
2005-03-30 10:05:00,2.24958,2.24976,2.24925,2.24932,43800000.0
2005-03-30 10:06:00,2.24943,2.24963,2.24928,2.24928,39300000.0
2005-03-30 10:07:00,2.24979,2.24979,2.2493,2.24956,36500000.0
2005-03-30 10:08:00,2.24966,2.24986,2.24934,2.24968,34000000.0
2005-03-30 10:09:00,2.24944,2.24977,2.24939,2.24962,21800000.0
2005-03-30 10:10:00,2.24945,2.24964,2.24918,2.24939,57300000.0
2005-03-30 10:11:00,2.24948,2.24959,2.2492,2.24941,16600000.0
2005-03-30 10:12:00,2.24945,2.2498,2.24943,2.24955,28400000.0
2005-03-30 10:13:00,2.24985,2.24994,2.24947,2.24991,32100000.0
2005-03-30 10:14:00,2.25015,2.25024,2.24979,2.2501,66000000.0
2005-03-30 10:15:00,2.25047,2.25062,2.25012,2.25023,23200000.0
2005-03-30 10:16:00,2.25017,2.25031,2.24976,2.24994,48000000.0
2005-03-30 10:17:00,2.25022,2.25026,2.2497,2.25026,47700000.0
2005-03-30 10:18:00,2.24993,2.25006,2.24981,2.25006,23100000.0
2005-03-30 10:19:00,2.24943,2.25013,2.24943,2.24988,28200000.0
2005-03-30 10:20:00,2.24997,2.25035,2.24952,2.24952,30300000.0
2005-03-30 10:21:00,2.2498,2.25019,2.24941,2.24966,38100000.0
2005-03-30 10:22:00,2.24958,2.25006,2.24943,2.24987,36500000.0
2005-03-30 10:23:00,2.24966,2.2503,2.24964,2.25018,37000000.0
2005-03-30 10:24:00,2.24987,2.24989,2.24921,2.24983,57300000.0
2005-03-30 10:25:00,2.24958,2.25035,2.24958,2.24972,45600000.0
2005-03-30 10:26:00,2.24959,2.24981,2.24935,2.24938,44500000.0
2005-03-30 10:27:00,2.24949,2.24981,2.24925,2.2497,51700000.0
2005-03-30 10:28:00,2.24936,2.24969,2.24929,2.24953,47300000.0
2005-03-30 10:29:00,2.24935,2.24985,2.2492,2.2497,33900000.0
2005-03-30 10:30:00,2.24918,2.24944,2.24906,2.24914,20300000.0
2005-03-30 10:31:00,2.24913,2.24961,2.24901,2.24923,55200000.0
2005-03-30 10:32:00,2.24967,2.24994,2.24929,2.24966,44400001.0
2005-03-30 10:33:00,2.24989,2.25008,2.24963,2.24995,51700000.0
2005-03-30 10:34:00,2.25,2.25032,2.2499,2.25014,24600000.0
2005-03-30 10:35:00,2.24991,2.25021,2.24974,2.24997,27600000.0
2005-03-30 10:36:00,2.25012,2.25015,2.24962,2.24987,35200000.0
2005-03-30 10:37:00,2.24987,2.24998,2.24964,2.24966,42300000.0
2005-03-30 10:38:00,2.24969,2.24969,2.24901,2.24932,34300000.0
2005-03-30 10:39:00,2.2491,2.24962,2.24898,2.2495,21000000.0
2005-03-30 10:40:00,2.24936,2.24945,2.24914,2.24939,43500000.0
2005-03-30 10:41:00,2.24943,2.24988,2.24924,2.2497,40500000.0
2005-03-30 10:42:00,2.24957,2.24961,2.24911,2.24913,45300000.0
2005-03-30 10:43:00,2.24947,2.24965,2.24859,2.24887,33700000.0
2005-03-30 10:44:00,2.249,2.2492,2.24867,2.24867,40400000.0
2005-03-30 10:45:00,2.24906,2.24913,2.24855,2.24906,41900000.0
2005-03-30 10:46:00,2.24908,2.24946,2.24886,2.24888,48700000.0
2005-03-30 10:47:00,2.24866,2.24895,2.24837,2.24887,33000000.0
2005-03-30 10:48:00,2.24902,2.2491,2.24865,2.24901,37300000.0
2005-03-30 10:49:00,2.24912,2.24919,2.24866,2.249,39800000.0
2005-03-30 10:50:00,2.2493,2.2493,2.24876,2.24901,30800000.0
2005-03-30 10:51:00,2.24884,2.24918,2.24874,2.24893,32300000.0
2005-03-30 10:52:00,2.24927,2.24928,2.24856,2.24877,28100000.0
2005-03-30 10:53:00,2.24861,2.24895,2.24843,2.24859,61000000.0
2005-03-30 10:54:00,2.24907,2.24913,2.24813,2.24813,41700000.0
2005-03-30 10:55:00,2.24829,2.24839,2.24777,2.24828,41600000.0
2005-03-30 10:56:00,2.24757,2.24839,2.24757,2.24839,29600000.0
2005-03-30 10:57:00,2.24788,2.24834,2.24776,2.2479,62499998.0
2005-03-30 10:58:00,2.2479,2.24798,2.24725,2.24737,30200000.0
2005-03-30 10:59:00,2.2473,2.24738,2.24603,2.24633,46900000.0
2005-03-30 11:00:00,2.24588,2.24619,2.24539,2.24559,39800000.0
2005-03-30 11:01:00,2.24572,2.24631,2.24523,2.24631,30100000.0
2005-03-30 11:02:00,2.24677,2.24695,2.24642,2.24678,46600000.0
2005-03-30 11:03:00,2.24683,2.24761,2.24663,2.24744,29500000.0
2005-03-30 11:04:00,2.24747,2.24749,2.24714,2.24734,51800000.0
2005-03-30 11:05:00,2.24722,2.24917,2.24722,2.24917,40300000.0
2005-03-30 11:06:00,2.24986,2.24996,2.24946,2.24996,25100000.0
2005-03-30 11:07:00,2.24905,2.24952,2.24886,2.24904,41800000.0
2005-03-30 11:08:00,2.2489,2.24936,2.24885,2.24912,26200000.0
2005-03-30 11:09:00,2.249,2.24943,2.24886,2.24925,27200000.0
2005-03-30 11:10:00,2.2491,2.25009,2.2491,2.24969,22500000.0
2005-03-30 11:11:00,2.24921,2.24966,2.24912,2.24949,35200000.0
2005-03-30 11:12:00,2.2495,2.24982,2.24937,2.24969,35200000.0
2005-03-30 11:13:00,2.25008,2.25015,2.24967,2.2499,43300000.0
2005-03-30 11:14:00,2.25003,2.25099,2.24988,2.25099,41500000.0
2005-03-30 11:15:00,2.25186,2.25186,2.25045,2.25049,47699999.0
2005-03-30 11:16:00,2.25025,2.25149,2.25025,2.25149,34300000.0
2005-03-30 11:17:00,2.25123,2.25139,2.2509,2.25094,39300000.0
2005-03-30 11:18:00,2.25095,2.2514,2.25089,2.25125,40800000.0
2005-03-30 11:19:00,2.25125,2.25209,2.25124,2.25137,36100000.0
2005-03-30 11:20:00,2.25152,2.2517,2.25134,2.2517,73200000.0
2005-03-30 11:21:00,2.25155,2.25165,2.25108,2.25149,37700000.0
2005-03-30 11:22:00,2.25156,2.25166,2.25135,2.25148,42500000.0
2005-03-30 11:23:00,2.25149,2.25149,2.25109,2.25116,45300000.0
2005-03-30 11:24:00,2.25141,2.25141,2.25095,2.25097,40900000.0
2005-03-30 11:25:00,2.25091,2.25109,2.2507,2.25072,52400000.0
2005-03-30 11:26:00,2.25084,2.25123,2.25062,2.25087,48700000.0
2005-03-30 11:27:00,2.25053,2.25162,2.25053,2.25153,42100000.0
2005-03-30 11:28:00,2.25151,2.25179,2.2514,2.25178,46500000.0
2005-03-30 11:29:00,2.25176,2.25192,2.25156,2.25176,41300000.0
2005-03-30 11:30:00,2.25157,2.25269,2.25148,2.25241,41300000.0
2005-03-30 11:31:00,2.25223,2.25249,2.25201,2.25233,48600000.0
2005-03-30 11:32:00,2.25265,2.25293,2.25251,2.25287,29400000.0
2005-03-30 11:33:00,2.25306,2.25316,2.25279,2.25304,40900000.0
2005-03-30 11:34:00,2.25273,2.25278,2.25237,2.25237,42200000.0
2005-03-30 11:35:00,2.25241,2.25254,2.2523,2.2523,37100000.0
2005-03-30 11:36:00,2.25269,2.25293,2.25237,2.25254,24100000.0
2005-03-30 11:37:00,2.25239,2.25289,2.25228,2.25276,40600000.0
2005-03-30 11:38:00,2.25255,2.25294,2.25253,2.25263,60100000.0
2005-03-30 11:39:00,2.25275,2.25289,2.25243,2.25278,48100000.0
2005-03-30 11:40:00,2.2524,2.25258,2.25221,2.25243,28100000.0
2005-03-30 11:41:00,2.25242,2.25296,2.25242,2.25293,28800000.0
2005-03-30 11:42:00,2.25292,2.25367,2.25278,2.25326,43700000.0
2005-03-30 11:43:00,2.25324,2.25345,2.25305,2.25324,36400000.0
2005-03-30 11:44:00,2.2531,2.25334,2.25293,2.25316,29300000.0
2005-03-30 11:45:00,2.25305,2.25388,2.25292,2.25386,39100000.0
2005-03-30 11:46:00,2.25355,2.25366,2.2532,2.25333,28100000.0
2005-03-30 11:47:00,2.25341,2.25341,2.25275,2.25275,51300000.0
2005-03-30 11:48:00,2.25265,2.25313,2.25265,2.25303,24700000.0
2005-03-30 11:49:00,2.25325,2.25443,2.25313,2.25425,16800000.0
2005-03-30 11:50:00,2.25398,2.25421,2.2538,2.25397,24800000.0
2005-03-30 11:51:00,2.25365,2.25404,2.25321,2.25381,34200000.0
2005-03-30 11:52:00,2.25383,2.25409,2.25363,2.25409,51200000.0
2005-03-30 11:53:00,2.25398,2.25441,2.25387,2.25413,26400000.0
2005-03-30 11:54:00,2.25406,2.25445,2.25398,2.25444,38600000.0
2005-03-30 11:55:00,2.25457,2.25498,2.25439,2.25444,35400000.0
2005-03-30 11:56:00,2.25436,2.25543,2.25431,2.25532,67300000.0
2005-03-30 11:57:00,2.25546,2.25549,2.25494,2.25508,42800000.0
2005-03-30 11:58:00,2.25536,2.25538,2.25479,2.25509,49600000.0
2005-03-30 11:59:00,2.25545,2.25585,2.25514,2.25555,40500000.0
2005-03-30 12:00:00,2.2546,2.25474,2.25388,2.2541,38600000.0
2005-03-30 12:01:00,2.25449,2.25451,2.25408,2.25433,55600000.0
2005-03-30 12:02:00,2.2542,2.25551,2.25418,2.25535,25200000.0
2005-03-30 12:03:00,2.25525,2.25607,2.25525,2.25607,25900000.0
2005-03-30 12:04:00,2.25579,2.25624,2.25562,2.256,25200000.0
2005-03-30 12:05:00,2.25602,2.25612,2.2556,2.2556,66199999.0
2005-03-30 12:06:00,2.25558,2.25558,2.25523,2.25548,34000000.0
2005-03-30 12:07:00,2.25523,2.25539,2.255,2.25529,43000000.0
2005-03-30 12:08:00,2.25553,2.25581,2.25538,2.25563,32600000.0
2005-03-30 12:09:00,2.25559,2.25566,2.25508,2.25542,38900000.0
2005-03-30 12:10:00,2.25531,2.25545,2.25504,2.25529,24400000.0
2005-03-30 12:11:00,2.25522,2.25532,2.25445,2.25479,33600000.0
2005-03-30 12:12:00,2.2549,2.25512,2.25473,2.25498,24800000.0
2005-03-30 12:13:00,2.25486,2.25523,2.25468,2.25507,29700000.0
2005-03-30 12:14:00,2.25476,2.25507,2.25457,2.25495,31300000.0
2005-03-30 12:15:00,2.25517,2.25541,2.2546,2.25493,36700000.0
2005-03-30 12:16:00,2.25496,2.2554,2.25496,2.25528,47600000.0
2005-03-30 12:17:00,2.25486,2.25524,2.25484,2.25521,33100000.0
2005-03-30 12:18:00,2.25478,2.25518,2.25474,2.25514,44400000.0
2005-03-30 12:19:00,2.25512,2.25519,2.25486,2.25508,23100000.0
2005-03-30 12:20:00,2.25491,2.25545,2.25491,2.25525,25600000.0
2005-03-30 12:21:00,2.25496,2.25548,2.25492,2.25542,38600000.0
2005-03-30 12:22:00,2.25527,2.25557,2.25507,2.25536,24400000.0
2005-03-30 12:23:00,2.25527,2.25527,2.25465,2.25516,51500000.0
2005-03-30 12:24:00,2.25529,2.25529,2.25476,2.2548,40600000.0
2005-03-30 12:25:00,2.2554,2.25552,2.2549,2.25519,47000000.0
2005-03-30 12:26:00,2.25493,2.25519,2.25493,2.25493,36200000.0
2005-03-30 12:27:00,2.25475,2.25511,2.2546,2.2547,39100000.0
2005-03-30 12:28:00,2.25446,2.25472,2.25428,2.25462,18000000.0
2005-03-30 12:29:00,2.2545,2.25455,2.25409,2.25432,36200000.0
2005-03-30 12:30:00,2.25464,2.25464,2.25383,2.25416,34000000.0
2005-03-30 12:31:00,2.2544,2.25447,2.25391,2.25393,34200000.0
2005-03-30 12:32:00,2.25415,2.25419,2.25381,2.25409,36500000.0
2005-03-30 12:33:00,2.25409,2.25418,2.25335,2.25336,35100000.0
2005-03-30 12:34:00,2.25349,2.25375,2.25333,2.25369,34100000.0
2005-03-30 12:35:00,2.25365,2.25405,2.25365,2.25398,30300000.0
2005-03-30 12:36:00,2.25414,2.25414,2.25376,2.25389,38900000.0
2005-03-30 12:37:00,2.2541,2.25435,2.25349,2.25363,47800000.0
2005-03-30 12:38:00,2.25412,2.2543,2.25341,2.25411,48200000.0
2005-03-30 12:39:00,2.254,2.25435,2.25399,2.25429,48500000.0
2005-03-30 12:40:00,2.25402,2.25434,2.25384,2.25413,51900000.0
2005-03-30 12:41:00,2.2543,2.25439,2.25384,2.25422,48100000.0
2005-03-30 12:42:00,2.25411,2.2546,2.25405,2.25427,53900000.0
2005-03-30 12:43:00,2.25431,2.25481,2.25411,2.25434,35900000.0
2005-03-30 12:44:00,2.25415,2.25462,2.25405,2.25456,62800000.0
2005-03-30 12:45:00,2.25464,2.2549,2.25414,2.25435,58799998.0
2005-03-30 12:46:00,2.25442,2.25476,2.254,2.25418,35900000.0
2005-03-30 12:47:00,2.25414,2.25432,2.254,2.25401,38600000.0
2005-03-30 12:48:00,2.25434,2.25441,2.25368,2.25394,66600000.0
2005-03-30 12:49:00,2.2539,2.25427,2.25372,2.25425,68299998.0
2005-03-30 12:50:00,2.25421,2.25434,2.25392,2.25426,32500000.0
2005-03-30 12:51:00,2.25418,2.25444,2.25398,2.25417,51900000.0
2005-03-30 12:52:00,2.25456,2.25463,2.25434,2.25463,30600000.0
2005-03-30 12:53:00,2.2545,2.2546,2.25416,2.25437,41300000.0
2005-03-30 12:54:00,2.25429,2.25445,2.25406,2.25428,38100000.0
2005-03-30 12:55:00,2.25437,2.25443,2.254,2.25443,30700000.0
2005-03-30 12:56:00,2.25439,2.25497,2.25439,2.25473,23300000.0
2005-03-30 12:57:00,2.25479,2.25485,2.25435,2.25448,48500000.0
2005-03-30 12:58:00,2.25469,2.25472,2.25445,2.25454,26800000.0
2005-03-30 12:59:00,2.25426,2.25443,2.25402,2.25443,48000000.0
2005-03-30 13:00:00,2.25451,2.25458,2.25409,2.25416,47900000.0
2005-03-30 13:01:00,2.25426,2.25466,2.25412,2.25438,41200000.0
2005-03-30 13:02:00,2.25437,2.25443,2.2539,2.25405,40400000.0
2005-03-30 13:03:00,2.25405,2.25433,2.25379,2.25379,25600000.0
2005-03-30 13:04:00,2.25398,2.25428,2.25386,2.2541,58399998.0
2005-03-30 13:05:00,2.25408,2.25438,2.25379,2.25424,39200000.0
2005-03-30 13:06:00,2.25442,2.25451,2.25385,2.25417,45200000.0
2005-03-30 13:07:00,2.25423,2.25488,2.25423,2.25456,54200000.0
2005-03-30 13:08:00,2.25461,2.25492,2.25446,2.25487,31300000.0
2005-03-30 13:09:00,2.25487,2.25503,2.25465,2.25478,22600000.0
2005-03-30 13:10:00,2.2547,2.25512,2.25436,2.25436,53300000.0
2005-03-30 13:11:00,2.25477,2.25495,2.25434,2.25495,30900000.0
2005-03-30 13:12:00,2.25489,2.255,2.25467,2.25478,36300000.0
2005-03-30 13:13:00,2.25477,2.25491,2.2542,2.25434,43400000.0
2005-03-30 13:14:00,2.25428,2.2547,2.25416,2.2545,35200000.0
2005-03-30 13:15:00,2.25422,2.25451,2.25405,2.25451,56800000.0
2005-03-30 13:16:00,2.25456,2.25494,2.25435,2.2544,42900000.0
2005-03-30 13:17:00,2.25418,2.25471,2.25418,2.25452,37500000.0
2005-03-30 13:18:00,2.25453,2.25474,2.25396,2.25418,24100000.0
2005-03-30 13:19:00,2.25467,2.25486,2.25444,2.25482,35900000.0
2005-03-30 13:20:00,2.25458,2.25481,2.25412,2.2546,34000000.0
2005-03-30 13:21:00,2.25453,2.25478,2.25432,2.25455,36800000.0
2005-03-30 13:22:00,2.25453,2.25467,2.25417,2.25447,38600000.0
2005-03-30 13:23:00,2.25461,2.25464,2.25409,2.25459,27000000.0
2005-03-30 13:24:00,2.25467,2.2549,2.25441,2.25463,48100000.0
2005-03-30 13:25:00,2.25479,2.25505,2.25466,2.25503,27600000.0
2005-03-30 13:26:00,2.25522,2.25535,2.25481,2.25498,49699999.0
2005-03-30 13:27:00,2.25499,2.25515,2.2545,2.25508,29100000.0
2005-03-30 13:28:00,2.25493,2.25501,2.25461,2.25472,34300000.0
2005-03-30 13:29:00,2.25503,2.25515,2.25475,2.25486,27300000.0
2005-03-30 13:30:00,2.25522,2.25545,2.25478,2.25487,21600000.0
2005-03-30 13:31:00,2.25502,2.25514,2.25448,2.25467,24700000.0
2005-03-30 13:32:00,2.25485,2.25502,2.25477,2.25482,34200000.0
2005-03-30 13:33:00,2.25479,2.25525,2.25479,2.25507,54600000.0
2005-03-30 13:34:00,2.25513,2.25559,2.2546,2.25499,38000000.0
2005-03-30 13:35:00,2.25509,2.25512,2.25438,2.25438,48400000.0
2005-03-30 13:36:00,2.25403,2.25466,2.25403,2.2545,48600000.0
2005-03-30 13:37:00,2.25487,2.25495,2.25404,2.25404,35500000.0
2005-03-30 13:38:00,2.25441,2.25454,2.25416,2.25447,33500000.0
2005-03-30 13:39:00,2.25432,2.25483,2.25427,2.25447,43000000.0
2005-03-30 13:40:00,2.25452,2.25457,2.25402,2.25429,48700000.0
2005-03-30 13:41:00,2.25427,2.2547,2.25409,2.25443,45600000.0
2005-03-30 13:42:00,2.25457,2.25471,2.25438,2.25458,37900000.0
2005-03-30 13:43:00,2.25449,2.25477,2.25427,2.25435,47100000.0
2005-03-30 13:44:00,2.25474,2.25475,2.25384,2.2544,42000000.0
2005-03-30 13:45:00,2.25466,2.25504,2.25443,2.25496,29800000.0
2005-03-30 13:46:00,2.25504,2.25512,2.2543,2.25492,43700000.0
2005-03-30 13:47:00,2.25517,2.25517,2.25484,2.25484,33000000.0
2005-03-30 13:48:00,2.25482,2.25541,2.25461,2.2553,46900000.0
2005-03-30 13:49:00,2.25512,2.25536,2.2549,2.25509,32800000.0
2005-03-30 13:50:00,2.25496,2.25521,2.25478,2.25491,20300000.0
2005-03-30 13:51:00,2.25457,2.25491,2.25454,2.25454,32200000.0
2005-03-30 13:52:00,2.25495,2.25503,2.25436,2.2547,42100000.0
2005-03-30 13:53:00,2.25487,2.25491,2.25428,2.25463,47300000.0
2005-03-30 13:54:00,2.2549,2.25526,2.25428,2.2545,30400000.0
2005-03-30 13:55:00,2.25438,2.25481,2.25434,2.25457,43100000.0
2005-03-30 13:56:00,2.2543,2.25504,2.2542,2.2544,38900000.0
2005-03-30 13:57:00,2.25453,2.25465,2.25407,2.25446,34800000.0
2005-03-30 13:58:00,2.25415,2.25459,2.25406,2.25458,41900000.0
2005-03-30 13:59:00,2.25415,2.25499,2.2539,2.25413,42200000.0
2005-03-30 14:00:00,2.25389,2.25392,2.25353,2.25392,34100000.0
2005-03-30 14:01:00,2.2538,2.25461,2.25371,2.25433,23700000.0
2005-03-30 14:02:00,2.25402,2.25431,2.25391,2.25404,26800000.0
2005-03-30 14:03:00,2.25399,2.25424,2.25379,2.25397,63700000.0
2005-03-30 14:04:00,2.25425,2.25461,2.25392,2.25412,44600000.0
2005-03-30 14:05:00,2.25427,2.25438,2.25372,2.25408,40600000.0
2005-03-30 14:06:00,2.25407,2.25437,2.25393,2.25404,26100000.0
2005-03-30 14:07:00,2.25441,2.25481,2.25431,2.25474,42700000.0
2005-03-30 14:08:00,2.25475,2.25534,2.25474,2.25533,52500000.0
2005-03-30 14:09:00,2.25559,2.25567,2.2548,2.25486,22400000.0
2005-03-30 14:10:00,2.25507,2.25527,2.25468,2.25477,37500000.0
2005-03-30 14:11:00,2.25497,2.25508,2.25454,2.25473,51100000.0
2005-03-30 14:12:00,2.25474,2.25518,2.25473,2.25495,42200000.0
2005-03-30 14:13:00,2.25503,2.25561,2.2549,2.25561,30400000.0
2005-03-30 14:14:00,2.25536,2.25585,2.25529,2.2558,44900000.0
2005-03-30 14:15:00,2.25567,2.25572,2.25492,2.25528,30800000.0
2005-03-30 14:16:00,2.25503,2.25527,2.25481,2.25525,51700000.0
2005-03-30 14:17:00,2.25487,2.25522,2.25482,2.25485,26600000.0
2005-03-30 14:18:00,2.25491,2.25491,2.2539,2.25401,20300000.0
2005-03-30 14:19:00,2.25405,2.25496,2.25405,2.25432,66600000.0
2005-03-30 14:20:00,2.25444,2.2545,2.25417,2.2544,28800000.0
2005-03-30 14:21:00,2.25461,2.25476,2.25424,2.25476,34800000.0
2005-03-30 14:22:00,2.25502,2.25547,2.25448,2.25456,29200000.0
2005-03-30 14:23:00,2.25449,2.25483,2.2544,2.25479,49200000.0
2005-03-30 14:24:00,2.2547,2.25523,2.25459,2.25505,38100000.0
2005-03-30 14:25:00,2.2549,2.25561,2.2549,2.2555,22500000.0
2005-03-30 14:26:00,2.25535,2.25557,2.25494,2.25544,44000000.0
2005-03-30 14:27:00,2.25516,2.25534,2.25487,2.25501,24300000.0
2005-03-30 14:28:00,2.25483,2.2549,2.25455,2.25474,36300000.0
2005-03-30 14:29:00,2.25454,2.25486,2.25442,2.2547,29700000.0
2005-03-30 14:30:00,2.25486,2.25487,2.25442,2.25487,49200000.0
2005-03-30 14:31:00,2.25458,2.25483,2.25446,2.25451,65400000.0
2005-03-30 14:32:00,2.25454,2.25469,2.25407,2.25418,39600000.0
2005-03-30 14:33:00,2.25423,2.25436,2.25364,2.25423,58700000.0
2005-03-30 14:34:00,2.2545,2.25471,2.25436,2.25455,44700000.0
2005-03-30 14:35:00,2.25441,2.25501,2.25437,2.25472,33800000.0
2005-03-30 14:36:00,2.25484,2.2552,2.25461,2.2552,24200000.0
2005-03-30 14:37:00,2.25537,2.25541,2.25503,2.25541,35300000.0
2005-03-30 14:38:00,2.25539,2.25568,2.25507,2.25529,26200000.0
2005-03-30 14:39:00,2.25519,2.25553,2.25519,2.25545,24400000.0
2005-03-30 14:40:00,2.25524,2.25595,2.25517,2.2558,51300000.0
2005-03-30 14:41:00,2.2557,2.25602,2.25559,2.25578,35100000.0
2005-03-30 14:42:00,2.25555,2.25584,2.2552,2.25527,39500000.0
2005-03-30 14:43:00,2.25497,2.25508,2.25441,2.25488,38700000.0
2005-03-30 14:44:00,2.25456,2.25504,2.25449,2.25462,33000000.0
2005-03-30 14:45:00,2.25447,2.2546,2.2539,2.25391,38500000.0
2005-03-30 14:46:00,2.25385,2.25405,2.25342,2.25355,38400000.0
2005-03-30 14:47:00,2.25353,2.25364,2.25307,2.25315,37900000.0
2005-03-30 14:48:00,2.25339,2.25348,2.25327,2.2533,36200000.0
2005-03-30 14:49:00,2.25321,2.25361,2.25314,2.25357,25300000.0
2005-03-30 14:50:00,2.25325,2.25325,2.25296,2.25309,49000000.0
2005-03-30 14:51:00,2.25285,2.25321,2.25254,2.25297,31100000.0
2005-03-30 14:52:00,2.25283,2.25343,2.25269,2.25312,44500000.0
2005-03-30 14:53:00,2.25287,2.25323,2.25285,2.2532,45100000.0
2005-03-30 14:54:00,2.25309,2.25314,2.25288,2.25296,36700000.0
2005-03-30 14:55:00,2.25301,2.25337,2.25279,2.253,31700000.0
2005-03-30 14:56:00,2.2527,2.25296,2.2524,2.25261,50300000.0
2005-03-30 14:57:00,2.25235,2.25268,2.25233,2.25251,33000000.0
2005-03-30 14:58:00,2.25256,2.25285,2.25238,2.25252,37600000.0
2005-03-30 14:59:00,2.25275,2.25289,2.25266,2.25275,35600000.0
2005-03-30 15:00:00,2.25285,2.25328,2.2528,2.25295,48000000.0
2005-03-30 15:01:00,2.25273,2.2531,2.25264,2.25277,38000000.0
2005-03-30 15:02:00,2.25255,2.25288,2.25238,2.25288,43099999.0
2005-03-30 15:03:00,2.25281,2.25304,2.25249,2.25274,63699998.0
2005-03-30 15:04:00,2.25259,2.25292,2.25239,2.25275,55800000.0
2005-03-30 15:05:00,2.25266,2.25292,2.25245,2.25292,59000000.0
2005-03-30 15:06:00,2.2529,2.25315,2.25189,2.25258,36500000.0
2005-03-30 15:07:00,2.25266,2.25287,2.25236,2.25257,22800000.0
2005-03-30 15:08:00,2.2526,2.2529,2.25252,2.25275,30100000.0
2005-03-30 15:09:00,2.25295,2.25306,2.25249,2.25269,22400000.0
2005-03-30 15:10:00,2.25312,2.25312,2.25241,2.2527,30700000.0
2005-03-30 15:11:00,2.25278,2.25289,2.25256,2.25259,34400000.0
2005-03-30 15:12:00,2.25238,2.25283,2.25215,2.25269,33400000.0
2005-03-30 15:13:00,2.2529,2.2529,2.25221,2.25228,23000000.0
2005-03-30 15:14:00,2.25274,2.25274,2.2525,2.25253,15600000.0
2005-03-30 15:15:00,2.25253,2.25253,2.25227,2.25251,26000000.0
2005-03-30 15:16:00,2.25227,2.25252,2.25206,2.25231,29000000.0
2005-03-30 15:17:00,2.25233,2.25258,2.25225,2.25249,54100000.0
2005-03-30 15:18:00,2.25252,2.25282,2.25244,2.25259,63500000.0
2005-03-30 15:19:00,2.25252,2.25295,2.25252,2.25261,45000000.0
2005-03-30 15:20:00,2.25259,2.25321,2.25259,2.25318,30000000.0
2005-03-30 15:21:00,2.2529,2.25318,2.25278,2.25278,32700000.0
2005-03-30 15:22:00,2.25251,2.2529,2.25243,2.2529,36500000.0
2005-03-30 15:23:00,2.25258,2.25272,2.25236,2.25236,28300000.0
2005-03-30 15:24:00,2.25248,2.25274,2.25248,2.25273,22600000.0
2005-03-30 15:25:00,2.25258,2.25276,2.2523,2.25276,29500000.0
2005-03-30 15:26:00,2.25257,2.25265,2.25193,2.25206,36000000.0
2005-03-30 15:27:00,2.25199,2.2522,2.25184,2.25204,48500000.0
2005-03-30 15:28:00,2.25191,2.2524,2.25182,2.25217,40500000.0
2005-03-30 15:29:00,2.25215,2.25254,2.25211,2.25218,73400001.0
2005-03-30 15:30:00,2.25195,2.25262,2.25184,2.25251,30800000.0
2005-03-30 15:31:00,2.25252,2.25289,2.25225,2.25281,38200000.0
2005-03-30 15:32:00,2.25271,2.25312,2.25253,2.25287,20400000.0
2005-03-30 15:33:00,2.25253,2.25297,2.25246,2.25259,83799998.0
2005-03-30 15:34:00,2.25279,2.25284,2.25194,2.25213,38400000.0
2005-03-30 15:35:00,2.2522,2.25243,2.25184,2.25208,40300000.0
2005-03-30 15:36:00,2.25202,2.25211,2.25141,2.25157,40800000.0
2005-03-30 15:37:00,2.25189,2.25189,2.25135,2.2514,30300000.0
2005-03-30 15:38:00,2.25138,2.25141,2.251,2.251,58100000.0
2005-03-30 15:39:00,2.25115,2.25147,2.25078,2.25097,26700000.0
2005-03-30 15:40:00,2.25124,2.25124,2.25029,2.2504,54100000.0
2005-03-30 15:41:00,2.25054,2.25061,2.24999,2.25025,36600000.0
2005-03-30 15:42:00,2.2505,2.25078,2.24997,2.25005,25300000.0
2005-03-30 15:43:00,2.24988,2.25039,2.24967,2.24986,42700000.0
2005-03-30 15:44:00,2.24967,2.24975,2.24887,2.24887,37500000.0
2005-03-30 15:45:00,2.24898,2.24912,2.24857,2.24857,57400000.0
2005-03-30 15:46:00,2.24902,2.24927,2.24843,2.24854,34200000.0
2005-03-30 15:47:00,2.2482,2.24902,2.2482,2.24858,30900000.0
2005-03-30 15:48:00,2.24882,2.24882,2.24807,2.24821,38500000.0
2005-03-30 15:49:00,2.24818,2.24884,2.24805,2.24829,67400000.0
2005-03-30 15:50:00,2.24839,2.24873,2.24803,2.24815,42300000.0
2005-03-30 15:51:00,2.24828,2.24844,2.248,2.24832,39500000.0
2005-03-30 15:52:00,2.24843,2.24891,2.24834,2.24875,36900000.0
2005-03-30 15:53:00,2.24874,2.24901,2.24866,2.24879,48900000.0
2005-03-30 15:54:00,2.24899,2.249,2.24841,2.24847,27000000.0
2005-03-30 15:55:00,2.24853,2.24893,2.24843,2.24863,37500000.0
2005-03-30 15:56:00,2.2482,2.24843,2.24786,2.24804,41900000.0
2005-03-30 15:57:00,2.24815,2.24821,2.24753,2.24778,42900000.0
2005-03-30 15:58:00,2.24769,2.24769,2.2469,2.24709,45500000.0
2005-03-30 15:59:00,2.24717,2.24717,2.24665,2.24678,39600000.0
2005-03-30 16:00:00,2.24709,2.24722,2.24662,2.24706,49000000.0
2005-03-30 16:01:00,2.2472,2.24729,2.2467,2.2469,26800000.0
2005-03-30 16:02:00,2.24684,2.24701,2.24658,2.24674,42300000.0
2005-03-30 16:03:00,2.24668,2.24697,2.2465,2.24672,35100000.0
2005-03-30 16:04:00,2.24662,2.24667,2.24556,2.24611,36900000.0
2005-03-30 16:05:00,2.24672,2.24672,2.24612,2.24645,41400000.0
2005-03-30 16:06:00,2.24634,2.24677,2.24634,2.24647,40300000.0
2005-03-30 16:07:00,2.24615,2.24662,2.24615,2.24627,57900000.0
2005-03-30 16:08:00,2.24638,2.24693,2.24636,2.24682,42900000.0
2005-03-30 16:09:00,2.24722,2.24747,2.24668,2.24729,64500000.0
2005-03-30 16:10:00,2.24784,2.24802,2.24751,2.24791,42100000.0
2005-03-30 16:11:00,2.24798,2.24821,2.24778,2.24779,44900000.0
2005-03-30 16:12:00,2.24762,2.24805,2.24753,2.24805,60000000.0
2005-03-30 16:13:00,2.24761,2.24796,2.24761,2.24778,36700000.0
2005-03-30 16:14:00,2.24792,2.24794,2.24733,2.24755,42200000.0
2005-03-30 16:15:00,2.24722,2.24755,2.24709,2.24736,31200000.0
2005-03-30 16:16:00,2.24728,2.2476,2.24708,2.24759,39100000.0
2005-03-30 16:17:00,2.24738,2.24778,2.24733,2.24772,43699999.0
2005-03-30 16:18:00,2.24766,2.24787,2.2474,2.24764,30400000.0
2005-03-30 16:19:00,2.2479,2.24808,2.24773,2.24801,45100000.0
2005-03-30 16:20:00,2.2478,2.24808,2.24749,2.24787,23100000.0
2005-03-30 16:21:00,2.24797,2.24834,2.24788,2.24801,30700000.0
2005-03-30 16:22:00,2.24828,2.2483,2.24751,2.24771,60500001.0
2005-03-30 16:23:00,2.24776,2.24811,2.24741,2.24756,25700000.0
2005-03-30 16:24:00,2.24764,2.24776,2.24736,2.2474,24400000.0
2005-03-30 16:25:00,2.24739,2.24767,2.2472,2.24743,42400000.0
2005-03-30 16:26:00,2.24738,2.24765,2.24724,2.24755,20100000.0
2005-03-30 16:27:00,2.24733,2.24788,2.24733,2.24756,24800000.0
2005-03-30 16:28:00,2.24762,2.24768,2.24712,2.24712,31000000.0
2005-03-30 16:29:00,2.24664,2.24707,2.24663,2.24707,40300000.0
2005-03-30 16:30:00,2.24688,2.24733,2.24683,2.247,31000000.0
2005-03-30 16:31:00,2.24683,2.24729,2.24683,2.2471,29800000.0
2005-03-30 16:32:00,2.24718,2.24777,2.247,2.24759,27800000.0
2005-03-30 16:33:00,2.24757,2.2478,2.24709,2.24713,18400000.0
2005-03-30 16:34:00,2.24733,2.24763,2.2472,2.24747,46000000.0
2005-03-30 16:35:00,2.24737,2.24772,2.24716,2.24742,26800000.0
2005-03-30 16:36:00,2.2475,2.24778,2.24735,2.24747,27000000.0
2005-03-30 16:37:00,2.24725,2.24804,2.24713,2.2479,29500000.0
2005-03-30 16:38:00,2.24776,2.24796,2.24753,2.24768,45700000.0
2005-03-30 16:39:00,2.24794,2.24801,2.24761,2.24784,24300000.0
2005-03-30 16:40:00,2.24818,2.24819,2.24766,2.24786,25700000.0
2005-03-30 16:41:00,2.24804,2.24828,2.24789,2.24813,40400000.0
2005-03-30 16:42:00,2.24805,2.24835,2.24782,2.248,43500000.0
2005-03-30 16:43:00,2.24827,2.24836,2.24801,2.24804,35800000.0
2005-03-30 16:44:00,2.24819,2.24828,2.24786,2.24798,26500000.0
2005-03-30 16:45:00,2.24791,2.2483,2.24783,2.2483,51900000.0
2005-03-30 16:46:00,2.24821,2.24839,2.24795,2.24839,22800000.0
2005-03-30 16:47:00,2.24817,2.24853,2.24791,2.24817,55500000.0
2005-03-30 16:48:00,2.24818,2.24861,2.24807,2.24861,43000000.0
2005-03-30 16:49:00,2.24877,2.24884,2.24838,2.24848,25200000.0
2005-03-30 16:50:00,2.24859,2.24912,2.2485,2.24895,49800000.0
2005-03-30 16:51:00,2.24893,2.2495,2.24891,2.24919,37700000.0
2005-03-30 16:52:00,2.24904,2.24977,2.24895,2.24974,25200000.0
2005-03-30 16:53:00,2.24957,2.2497,2.24919,2.24922,23400000.0
2005-03-30 16:54:00,2.249,2.2495,2.249,2.2495,63300001.0
2005-03-30 16:55:00,2.24939,2.24959,2.24885,2.24906,39400000.0
2005-03-30 16:56:00,2.24898,2.24938,2.24898,2.24914,32500000.0
2005-03-30 16:57:00,2.2494,2.24955,2.2492,2.24929,30500000.0
2005-03-30 16:58:00,2.24948,2.24958,2.24886,2.24915,28200000.0
2005-03-30 16:59:00,2.24956,2.24985,2.24948,2.24964,26900000.0
2005-03-30 17:00:00,2.24958,2.25024,2.2494,2.24964,33900000.0
2005-03-30 17:01:00,2.24967,2.25028,2.24951,2.25014,35400000.0
2005-03-30 17:02:00,2.25014,2.25027,2.24965,2.24976,26800000.0
2005-03-30 17:03:00,2.24996,2.25013,2.24974,2.24974,37500000.0
2005-03-30 17:04:00,2.24955,2.24997,2.24946,2.24962,24100000.0
2005-03-30 17:05:00,2.24956,2.24987,2.24946,2.24987,59700000.0
2005-03-30 17:06:00,2.24989,2.24996,2.24957,2.24969,44600000.0
2005-03-30 17:07:00,2.25009,2.2501,2.24966,2.24983,41500000.0
2005-03-30 17:08:00,2.25014,2.25022,2.24948,2.2496,36400000.0
2005-03-30 17:09:00,2.24984,2.25005,2.24962,2.24978,31100000.0
2005-03-30 17:10:00,2.25022,2.25046,2.25003,2.25038,55600001.0
2005-03-30 17:11:00,2.25059,2.25067,2.25001,2.25028,50099999.0
2005-03-30 17:12:00,2.25033,2.25082,2.25023,2.25078,26400000.0
2005-03-30 17:13:00,2.25101,2.25101,2.25028,2.25076,60800001.0
2005-03-30 17:14:00,2.25063,2.25122,2.25044,2.25122,35000000.0
2005-03-30 17:15:00,2.25081,2.25116,2.25073,2.25099,28500000.0
2005-03-30 17:16:00,2.2514,2.25152,2.25115,2.25115,38800000.0
2005-03-30 17:17:00,2.25122,2.2516,2.25096,2.25152,33400000.0
2005-03-30 17:18:00,2.25154,2.25172,2.25136,2.25147,34100000.0
2005-03-30 17:19:00,2.25135,2.25173,2.25115,2.25162,29100000.0
2005-03-30 17:20:00,2.25142,2.25158,2.2512,2.2513,38400000.0
2005-03-30 17:21:00,2.25126,2.25146,2.25119,2.25136,46700000.0
2005-03-30 17:22:00,2.2513,2.25188,2.25103,2.25177,25700000.0
2005-03-30 17:23:00,2.25174,2.25182,2.25138,2.25167,36200000.0
2005-03-30 17:24:00,2.25182,2.25202,2.25139,2.25139,68700000.0
2005-03-30 17:25:00,2.25121,2.25158,2.25101,2.25103,43800000.0
2005-03-30 17:26:00,2.25071,2.25101,2.2507,2.25078,36500000.0
2005-03-30 17:27:00,2.25061,2.25145,2.25049,2.25109,59600000.0
2005-03-30 17:28:00,2.25073,2.25121,2.25051,2.25111,21100000.0
2005-03-30 17:29:00,2.25115,2.25122,2.25008,2.25008,48000000.0
2005-03-30 17:30:00,2.25028,2.25052,2.25015,2.25041,46900000.0
2005-03-30 17:31:00,2.2507,2.25083,2.25021,2.25051,37200000.0
2005-03-30 17:32:00,2.2507,2.25074,2.25038,2.25048,81900000.0
2005-03-30 17:33:00,2.2505,2.25064,2.24996,2.25001,38900000.0
2005-03-30 17:34:00,2.25005,2.25013,2.24964,2.24967,33600000.0
2005-03-30 17:35:00,2.24996,2.2501,2.24968,2.24981,38300000.0
2005-03-30 17:36:00,2.25017,2.25041,2.24981,2.24985,44600001.0
2005-03-30 17:37:00,2.25032,2.25062,2.25015,2.25043,45200000.0
2005-03-30 17:38:00,2.25086,2.25102,2.25065,2.25091,31400000.0
2005-03-30 17:39:00,2.25086,2.25139,2.25082,2.25112,26100000.0
2005-03-30 17:40:00,2.2514,2.25148,2.25073,2.25093,46600000.0
2005-03-30 17:41:00,2.25085,2.25101,2.2506,2.25072,32100000.0
2005-03-30 17:42:00,2.25064,2.25107,2.25064,2.25064,33400000.0
2005-03-30 17:43:00,2.25072,2.2508,2.25042,2.25051,44400000.0
2005-03-30 17:44:00,2.25046,2.25072,2.25035,2.25047,40500000.0
2005-03-30 17:45:00,2.25054,2.25077,2.25032,2.25038,32800000.0
2005-03-30 17:46:00,2.25032,2.2506,2.25022,2.2506,49300000.0
2005-03-30 17:47:00,2.25046,2.25075,2.25017,2.25042,19200000.0
2005-03-30 17:48:00,2.25059,2.25107,2.25038,2.25077,36600000.0
2005-03-30 17:49:00,2.25078,2.25134,2.25077,2.25109,64200000.0
2005-03-30 17:50:00,2.25097,2.25164,2.25097,2.25164,28200000.0
2005-03-30 17:51:00,2.25161,2.25191,2.25121,2.25139,24800000.0
2005-03-30 17:52:00,2.25217,2.25242,2.25158,2.25182,33300000.0
2005-03-30 17:53:00,2.25217,2.25247,2.25188,2.25215,52699999.0
2005-03-30 17:54:00,2.25223,2.25274,2.25209,2.2527,19400000.0
2005-03-30 17:55:00,2.2525,2.25257,2.25219,2.25257,37700000.0
2005-03-30 17:56:00,2.25313,2.25336,2.25253,2.25323,46100000.0
2005-03-30 17:57:00,2.25367,2.25372,2.25266,2.25266,47900000.0
2005-03-30 17:58:00,2.2531,2.25316,2.25239,2.25246,19000000.0
2005-03-30 17:59:00,2.25251,2.25278,2.25225,2.25242,38300000.0
2005-03-30 18:00:00,2.25217,2.25289,2.25216,2.25263,32800000.0
2005-03-30 18:01:00,2.25268,2.25316,2.25248,2.25253,317300000.0
2005-03-30 18:02:00,2.25247,2.25279,2.25215,2.25253,314700000.0
2005-03-30 18:03:00,2.25286,2.25323,2.25249,2.25256,447200000.0
2005-03-30 18:04:00,2.253,2.25304,2.25232,2.2527,315500000.0
2005-03-30 18:05:00,2.25281,2.25324,2.25237,2.25267,196399999.0
2005-03-30 18:06:00,2.25271,2.25291,2.25229,2.25255,429100000.0
2005-03-30 18:07:00,2.25259,2.25283,2.25219,2.25251,352300001.0
2005-03-30 18:08:00,2.25226,2.2526,2.25188,2.25208,424100000.0
2005-03-30 18:09:00,2.25214,2.25246,2.2517,2.25193,281600000.0
2005-03-30 18:10:00,2.25218,2.25242,2.25173,2.252,290299999.0
2005-03-30 18:11:00,2.25184,2.25203,2.25146,2.25169,207500000.0
2005-03-30 18:12:00,2.2515,2.25182,2.25116,2.2512,153800000.0
2005-03-30 18:13:00,2.25127,2.2523,2.25122,2.25218,199700001.0
2005-03-30 18:14:00,2.25234,2.25266,2.25212,2.25227,311400000.0
2005-03-30 18:15:00,2.25261,2.25268,2.25222,2.25242,337200001.0
2005-03-30 18:16:00,2.2527,2.25323,2.25251,2.2529,300600000.0
2005-03-30 18:17:00,2.25283,2.25312,2.25235,2.25272,205700000.0
2005-03-30 18:18:00,2.25247,2.25316,2.25247,2.25275,138700000.0
2005-03-30 18:19:00,2.25276,2.25329,2.25272,2.25272,252800000.0
2005-03-30 18:20:00,2.25269,2.25312,2.25247,2.2526,148000000.0
2005-03-30 18:21:00,2.25253,2.25274,2.25208,2.25236,222800000.0
2005-03-30 18:22:00,2.25212,2.25273,2.25163,2.25163,224800000.0
2005-03-30 18:23:00,2.25156,2.25186,2.25095,2.25145,396400000.0
2005-03-30 18:24:00,2.25161,2.25165,2.25083,2.25109,312800000.0
2005-03-30 18:25:00,2.25125,2.25125,2.25036,2.25075,337399997.0
2005-03-30 18:26:00,2.25058,2.25093,2.25037,2.25052,355300000.0
2005-03-30 18:27:00,2.25055,2.25099,2.25029,2.25064,261900001.0
2005-03-30 18:28:00,2.25086,2.25117,2.25015,2.25027,175100000.0
2005-03-30 18:29:00,2.25017,2.25087,2.24976,2.25063,230199999.0
2005-03-30 18:30:00,2.25081,2.25087,2.24983,2.25009,232800000.0
2005-03-30 18:31:00,2.25011,2.25028,2.24955,2.24977,199700000.0
2005-03-30 18:32:00,2.24968,2.25011,2.2493,2.24977,195400002.0
2005-03-30 18:33:00,2.24986,2.24987,2.24904,2.24969,288499999.0
2005-03-30 18:34:00,2.24981,2.25007,2.24933,2.24976,377400000.0
2005-03-30 18:35:00,2.24979,2.25012,2.24918,2.24962,140300000.0
2005-03-30 18:36:00,2.24953,2.24977,2.24918,2.2496,88900000.0
2005-03-30 18:37:00,2.24931,2.24983,2.24865,2.24966,85300000.0
2005-03-30 18:38:00,2.24942,2.24978,2.24885,2.24935,109400000.0
2005-03-30 18:39:00,2.24969,2.25035,2.24939,2.24967,193400000.0
2005-03-30 18:40:00,2.24996,2.25,2.24945,2.24977,183900000.0
2005-03-30 18:41:00,2.24985,2.25027,2.24971,2.25001,175500000.0
2005-03-30 18:42:00,2.24989,2.25022,2.24941,2.25002,97900000.0
2005-03-30 18:43:00,2.24986,2.25045,2.24962,2.24993,88299999.0
2005-03-30 18:44:00,2.25004,2.25014,2.24954,2.24997,144200000.0
2005-03-30 18:45:00,2.24994,2.25007,2.24944,2.24981,61400000.0
2005-03-30 18:46:00,2.25005,2.25005,2.2495,2.24975,31600000.0
2005-03-30 18:47:00,2.24969,2.25015,2.24969,2.25015,40200000.0
2005-03-30 18:48:00,2.24987,2.25028,2.24936,2.24995,89100000.0
2005-03-30 18:49:00,2.25017,2.25017,2.24937,2.24987,42200000.0
2005-03-30 18:50:00,2.25009,2.25021,2.24971,2.24995,38300000.0
2005-03-30 18:51:00,2.24993,2.25035,2.24955,2.25017,168500000.0
2005-03-30 18:52:00,2.25009,2.25037,2.24993,2.24993,162100000.0
2005-03-30 18:53:00,2.24997,2.25023,2.2495,2.25,123000000.0
2005-03-30 18:54:00,2.25003,2.25028,2.24994,2.25008,118700000.0
2005-03-30 18:55:00,2.25008,2.25033,2.24971,2.2502,156100000.0
2005-03-30 18:56:00,2.2498,2.25005,2.24931,2.24959,42800000.0
2005-03-30 18:57:00,2.24972,2.2501,2.24935,2.24988,68400000.0
2005-03-30 18:58:00,2.2501,2.25047,2.24983,2.25031,206600000.0
2005-03-30 18:59:00,2.25045,2.2507,2.24998,2.2507,187700000.0
2005-03-30 19:00:00,2.25042,2.25085,2.25024,2.25085,74500000.0
2005-03-30 19:01:00,2.25083,2.25086,2.25038,2.25042,49400000.0
2005-03-30 19:02:00,2.25053,2.25069,2.25008,2.2503,205000000.0
2005-03-30 19:03:00,2.25023,2.2505,2.24987,2.24987,87700000.0
2005-03-30 19:04:00,2.25004,2.25032,2.2499,2.25015,38000000.0
2005-03-30 19:05:00,2.25009,2.25053,2.25001,2.25016,41800000.0
2005-03-30 19:06:00,2.25029,2.25074,2.25008,2.25043,252300000.0
2005-03-30 19:07:00,2.25042,2.25063,2.25011,2.25039,133000000.0
2005-03-30 19:08:00,2.25059,2.25069,2.25017,2.25058,250100001.0
2005-03-30 19:09:00,2.25055,2.25111,2.25017,2.25061,137800000.0
2005-03-30 19:10:00,2.25077,2.25144,2.25058,2.25098,97000000.0
2005-03-30 19:11:00,2.25106,2.25119,2.25044,2.25045,59400000.0
2005-03-30 19:12:00,2.25024,2.25054,2.25003,2.25054,23500000.0
2005-03-30 19:13:00,2.25038,2.25061,2.25003,2.2503,128200000.0
2005-03-30 19:14:00,2.25006,2.25055,2.24995,2.25038,99100000.0
2005-03-30 19:15:00,2.25035,2.25064,2.25009,2.25027,118400000.0
2005-03-30 19:16:00,2.25014,2.25064,2.25008,2.25064,33500000.0
2005-03-30 19:17:00,2.25074,2.25093,2.25024,2.25042,79400000.0
2005-03-30 19:18:00,2.25052,2.25068,2.2503,2.25056,111700000.0
2005-03-30 19:19:00,2.2505,2.25071,2.25042,2.25052,116100000.0
2005-03-30 19:20:00,2.25063,2.25067,2.25022,2.25058,141200000.0
2005-03-30 19:21:00,2.25055,2.25078,2.25039,2.25043,111200000.0
2005-03-30 19:22:00,2.25052,2.25091,2.25013,2.25079,74800000.0
2005-03-30 19:23:00,2.25058,2.25074,2.24999,2.25042,144200000.0
2005-03-30 19:24:00,2.25027,2.25058,2.25021,2.25049,76800000.0
2005-03-30 19:25:00,2.25032,2.25065,2.24979,2.25045,94299999.0
2005-03-30 19:26:00,2.25043,2.25072,2.25021,2.25049,145200000.0
2005-03-30 19:27:00,2.25044,2.25055,2.24983,2.25005,135300000.0
2005-03-30 19:28:00,2.25019,2.25036,2.24999,2.25008,71500000.0
2005-03-30 19:29:00,2.25017,2.25017,2.2498,2.25008,108300000.0
2005-03-30 19:30:00,2.25009,2.25027,2.25006,2.25015,178000001.0
2005-03-30 19:31:00,2.25006,2.25015,2.24913,2.24984,57300000.0
2005-03-30 19:32:00,2.24998,2.25043,2.24964,2.24979,146600000.0
2005-03-30 19:33:00,2.25013,2.25021,2.24975,2.24994,73900000.0
2005-03-30 19:34:00,2.25017,2.25037,2.24966,2.25007,143399999.0
2005-03-30 19:35:00,2.25011,2.25051,2.24983,2.25034,145600000.0
2005-03-30 19:36:00,2.25026,2.25039,2.24994,2.25017,106400000.0
2005-03-30 19:37:00,2.25028,2.25042,2.24984,2.24984,63100000.0
2005-03-30 19:38:00,2.24995,2.25026,2.24971,2.24994,23000000.0
2005-03-30 19:39:00,2.25,2.25027,2.24921,2.25017,51300000.0
2005-03-30 19:40:00,2.25002,2.25029,2.24961,2.25,96900000.0
2005-03-30 19:41:00,2.25006,2.2502,2.24958,2.24998,78200000.0
2005-03-30 19:42:00,2.25022,2.25045,2.24992,2.25015,83300000.0
2005-03-30 19:43:00,2.25005,2.25017,2.24922,2.24936,38800000.0
2005-03-30 19:44:00,2.24939,2.24939,2.24888,2.249,69100000.0
2005-03-30 19:45:00,2.24886,2.24945,2.24886,2.24912,59900000.0
2005-03-30 19:46:00,2.24926,2.24945,2.24882,2.24909,88400000.0
2005-03-30 19:47:00,2.24889,2.24922,2.24875,2.24919,58200000.0
2005-03-30 19:48:00,2.24908,2.24931,2.24871,2.24884,69800000.0
2005-03-30 19:49:00,2.2494,2.24956,2.249,2.2491,94700000.0
2005-03-30 19:50:00,2.24907,2.24926,2.24852,2.24864,71800000.0
2005-03-30 19:51:00,2.24828,2.24877,2.24766,2.24787,121800000.0
2005-03-30 19:52:00,2.24785,2.24818,2.24747,2.24799,62800000.0
2005-03-30 19:53:00,2.24786,2.24791,2.24757,2.24759,35600000.0
2005-03-30 19:54:00,2.24798,2.24819,2.24769,2.2478,75000000.0
2005-03-30 19:55:00,2.2478,2.248,2.24755,2.24785,28400000.0
2005-03-30 19:56:00,2.24798,2.24818,2.24753,2.24768,62100000.0
2005-03-30 19:57:00,2.24771,2.24771,2.24696,2.24751,150700000.0
2005-03-30 19:58:00,2.24754,2.24774,2.24708,2.24732,97100000.0
2005-03-30 19:59:00,2.24743,2.24755,2.24678,2.24731,140300000.0
2005-03-30 20:00:00,2.24743,2.24776,2.24702,2.24776,71700000.0
2005-03-30 20:01:00,2.24752,2.24774,2.24639,2.24716,81700000.0
2005-03-30 20:02:00,2.24721,2.24747,2.24679,2.24711,44300000.0
2005-03-30 20:03:00,2.2474,2.2479,2.24727,2.24764,36000000.0
2005-03-30 20:04:00,2.24792,2.24802,2.24772,2.24792,30700000.0
2005-03-30 20:05:00,2.24797,2.24812,2.24777,2.24787,31100000.0
2005-03-30 20:06:00,2.24656,2.2478,2.24656,2.24779,54100000.0
2005-03-30 20:07:00,2.24808,2.24814,2.24784,2.24805,51800000.0
2005-03-30 20:08:00,2.24786,2.24812,2.24776,2.24781,72600000.0
2005-03-30 20:09:00,2.24758,2.24788,2.2474,2.24788,30600000.0
2005-03-30 20:10:00,2.24756,2.24787,2.24746,2.24787,37700000.0
2005-03-30 20:11:00,2.24798,2.24826,2.24739,2.24739,57100000.0
2005-03-30 20:12:00,2.24777,2.24821,2.24763,2.24801,128300000.0
2005-03-30 20:13:00,2.24805,2.24845,2.24799,2.24828,162200000.0
2005-03-30 20:14:00,2.24827,2.24855,2.24785,2.2483,71300000.0
2005-03-30 20:15:00,2.24815,2.24847,2.24783,2.24836,163300000.0
2005-03-30 20:16:00,2.2482,2.24859,2.24795,2.24826,111400000.0
2005-03-30 20:17:00,2.24826,2.24844,2.24803,2.24806,41100000.0
2005-03-30 20:18:00,2.24842,2.24863,2.24826,2.24857,114199998.0
2005-03-30 20:19:00,2.24876,2.24898,2.24816,2.24848,152700000.0
2005-03-30 20:20:00,2.2484,2.24872,2.24819,2.24833,246300000.0
2005-03-30 20:21:00,2.24839,2.24869,2.24822,2.24852,88200000.0
2005-03-30 20:22:00,2.24857,2.24889,2.24833,2.24889,116700000.0
2005-03-30 20:23:00,2.24829,2.24882,2.24797,2.2487,166600000.0
2005-03-30 20:24:00,2.24839,2.2488,2.24832,2.24862,44000000.0
2005-03-30 20:25:00,2.24781,2.24868,2.24781,2.24856,169999999.0
2005-03-30 20:26:00,2.24884,2.24891,2.24849,2.24858,138900000.0
2005-03-30 20:27:00,2.24858,2.24908,2.24851,2.24908,103100000.0
2005-03-30 20:28:00,2.24929,2.24965,2.24881,2.24948,235800001.0
2005-03-30 20:29:00,2.24958,2.25001,2.24904,2.2498,155700000.0
2005-03-30 20:30:00,2.24969,2.2502,2.24969,2.24987,349600000.0
2005-03-30 20:31:00,2.24964,2.25011,2.24938,2.24971,240999998.0
2005-03-30 20:32:00,2.24988,2.24988,2.24915,2.24964,353400000.0
2005-03-30 20:33:00,2.24958,2.24983,2.24933,2.24935,110000000.0
2005-03-30 20:34:00,2.24932,2.24965,2.24888,2.2491,82000000.0
2005-03-30 20:35:00,2.24946,2.24976,2.24896,2.24946,66500000.0
2005-03-30 20:36:00,2.24957,2.25003,2.24945,2.24958,57700000.0
2005-03-30 20:37:00,2.24952,2.24994,2.24867,2.24867,120399998.0
2005-03-30 20:38:00,2.24905,2.24969,2.24896,2.24907,165500000.0
2005-03-30 20:39:00,2.24965,2.24987,2.2494,2.24977,132100000.0
2005-03-30 20:40:00,2.24967,2.25009,2.24912,2.24915,164400000.0
2005-03-30 20:41:00,2.24832,2.25004,2.24832,2.24973,112100000.0
2005-03-30 20:42:00,2.24986,2.25049,2.24955,2.24991,74700000.0
2005-03-30 20:43:00,2.24983,2.24995,2.24951,2.24987,96300000.0
2005-03-30 20:44:00,2.24963,2.24977,2.24901,2.24952,206400001.0
2005-03-30 20:45:00,2.24955,2.24974,2.24906,2.24923,75600000.0
2005-03-30 20:46:00,2.24917,2.24986,2.2491,2.24975,22200000.0
2005-03-30 20:47:00,2.24965,2.24986,2.24915,2.24938,140300000.0
2005-03-30 20:48:00,2.24851,2.24968,2.24851,2.24968,200600001.0
2005-03-30 20:49:00,2.24967,2.24994,2.24931,2.24973,109500000.0
2005-03-30 20:50:00,2.24982,2.25047,2.24982,2.25021,137900000.0
2005-03-30 20:51:00,2.24996,2.25035,2.2496,2.25018,110400000.0
2005-03-30 20:52:00,2.25008,2.25057,2.24994,2.2501,159700000.0
2005-03-30 20:53:00,2.25038,2.25057,2.25006,2.25018,175100000.0
2005-03-30 20:54:00,2.25016,2.25024,2.24928,2.24997,182300000.0
2005-03-30 20:55:00,2.25,2.25014,2.2496,2.2496,40700000.0
2005-03-30 20:56:00,2.24997,2.25017,2.24954,2.24965,282500000.0
2005-03-30 20:57:00,2.24955,2.24974,2.24913,2.2496,340600000.0
2005-03-30 20:58:00,2.24959,2.25004,2.24901,2.24969,236400000.0
2005-03-30 20:59:00,2.24991,2.25,2.24926,2.24993,262999998.0
2005-03-30 21:00:00,2.24988,2.25005,2.24928,2.2494,274800000.0
2005-03-30 21:01:00,2.24961,2.2501,2.24961,2.2499,361700000.0
2005-03-30 21:02:00,2.24988,2.25024,2.24948,2.24965,71700000.0
2005-03-30 21:03:00,2.24963,2.25013,2.24939,2.24984,90700000.0
2005-03-30 21:04:00,2.25006,2.25014,2.24937,2.24953,64300000.0
2005-03-30 21:05:00,2.24964,2.24998,2.2496,2.24979,51000000.0
2005-03-30 21:06:00,2.24976,2.25016,2.24946,2.24997,53900000.0
2005-03-30 21:07:00,2.24999,2.25056,2.24993,2.25045,25200000.0
2005-03-30 21:08:00,2.25053,2.25055,2.24983,2.25028,26700000.0
2005-03-30 21:09:00,2.2504,2.25043,2.24993,2.25017,23200000.0
2005-03-30 21:10:00,2.25037,2.25056,2.24985,2.25029,80100000.0
2005-03-30 21:11:00,2.25029,2.25061,2.25004,2.25042,133800000.0
2005-03-30 21:12:00,2.25006,2.2507,2.24997,2.25068,43400000.0
2005-03-30 21:13:00,2.25045,2.25071,2.24986,2.2501,139000001.0
2005-03-30 21:14:00,2.25075,2.25109,2.24999,2.25064,133200000.0
2005-03-30 21:15:00,2.25064,2.2509,2.25043,2.25055,147900000.0
2005-03-30 21:16:00,2.25034,2.25072,2.25015,2.25059,123900000.0
2005-03-30 21:17:00,2.25076,2.25103,2.25049,2.25082,181200000.0
2005-03-30 21:18:00,2.25082,2.25155,2.25078,2.25139,134100000.0
2005-03-30 21:19:00,2.2513,2.25148,2.25077,2.25102,87100000.0
2005-03-30 21:20:00,2.25141,2.25154,2.25111,2.25116,206900000.0
2005-03-30 21:21:00,2.25115,2.25158,2.25071,2.25115,227100000.0
2005-03-30 21:22:00,2.25127,2.25164,2.25113,2.25148,133300000.0
2005-03-30 21:23:00,2.25173,2.25177,2.25129,2.25168,106600000.0
2005-03-30 21:24:00,2.25163,2.25184,2.25141,2.2517,60200000.0
2005-03-30 21:25:00,2.25159,2.25178,2.25143,2.25162,69100000.0
2005-03-30 21:26:00,2.25145,2.25161,2.25119,2.25161,23100000.0
2005-03-30 21:27:00,2.25133,2.25151,2.25093,2.25133,89800001.0
2005-03-30 21:28:00,2.25145,2.25167,2.25054,2.25124,82100000.0
2005-03-30 21:29:00,2.25132,2.25166,2.25122,2.25131,41800000.0
2005-03-30 21:30:00,2.25147,2.25156,2.25128,2.25144,37300000.0
2005-03-30 21:31:00,2.25137,2.25159,2.25128,2.25152,27600000.0
2005-03-30 21:32:00,2.25148,2.25172,2.25085,2.25108,198700000.0
2005-03-30 21:33:00,2.2512,2.25154,2.251,2.25119,60000000.0
2005-03-30 21:34:00,2.25158,2.25202,2.25127,2.25127,121900000.0
2005-03-30 21:35:00,2.25161,2.25187,2.25135,2.25135,22400000.0
2005-03-30 21:36:00,2.2513,2.2518,2.25122,2.25173,29600000.0
2005-03-30 21:37:00,2.25156,2.25173,2.25123,2.2515,79700000.0
2005-03-30 21:38:00,2.25148,2.25174,2.25093,2.25093,77700000.0
2005-03-30 21:39:00,2.25111,2.25129,2.25076,2.25078,50800000.0
2005-03-30 21:40:00,2.25116,2.25133,2.251,2.25117,31600000.0
2005-03-30 21:41:00,2.2511,2.25137,2.25106,2.25125,26200000.0
2005-03-30 21:42:00,2.25097,2.25139,2.25084,2.25126,97600000.0
2005-03-30 21:43:00,2.2512,2.25148,2.25087,2.25098,114100000.0
2005-03-30 21:44:00,2.25106,2.25137,2.25039,2.25133,127400000.0
2005-03-30 21:45:00,2.25122,2.25145,2.25062,2.2509,71900000.0
2005-03-30 21:46:00,2.25115,2.25139,2.25104,2.25115,88400000.0
2005-03-30 21:47:00,2.25109,2.25142,2.25083,2.25102,145000000.0
2005-03-30 21:48:00,2.25113,2.25138,2.25107,2.25115,38800000.0
2005-03-30 21:49:00,2.25123,2.25144,2.25081,2.25119,91900000.0
2005-03-30 21:50:00,2.25156,2.25156,2.25074,2.25118,44500000.0
2005-03-30 21:51:00,2.25137,2.25158,2.25122,2.25132,42300000.0
2005-03-30 21:52:00,2.25121,2.25141,2.25098,2.25118,134000000.0
2005-03-30 21:53:00,2.25119,2.25166,2.25105,2.25147,56400000.0
2005-03-30 21:54:00,2.25145,2.25163,2.25124,2.25149,28400000.0
2005-03-30 21:55:00,2.25175,2.25204,2.25151,2.25182,59500000.0
2005-03-30 21:56:00,2.25181,2.25202,2.25137,2.25202,65100000.0
2005-03-30 21:57:00,2.25199,2.25212,2.25165,2.2519,40100000.0
2005-03-30 21:58:00,2.25207,2.2522,2.25164,2.25167,37000000.0
2005-03-30 21:59:00,2.2517,2.25233,2.25151,2.2523,150500000.0
2005-03-30 22:00:00,2.25212,2.25267,2.25161,2.2523,78500000.0
2005-03-30 22:01:00,2.25215,2.2523,2.25191,2.25212,43500000.0
2005-03-30 22:02:00,2.25207,2.25288,2.25194,2.25237,93800000.0
2005-03-30 22:03:00,2.25219,2.25255,2.25204,2.25239,21600000.0
2005-03-30 22:04:00,2.25235,2.25245,2.252,2.25228,90800000.0
2005-03-30 22:05:00,2.2521,2.25251,2.252,2.25238,93300000.0
2005-03-30 22:06:00,2.25263,2.25276,2.25238,2.2525,35000000.0
2005-03-30 22:07:00,2.25238,2.25257,2.25223,2.25245,58800001.0
2005-03-30 22:08:00,2.25267,2.25277,2.25239,2.25252,23500000.0
2005-03-30 22:09:00,2.2528,2.2531,2.25254,2.25289,60000000.0
2005-03-30 22:10:00,2.25309,2.25318,2.25239,2.25239,21600000.0
2005-03-30 22:11:00,2.25222,2.25241,2.25215,2.25215,46100000.0
2005-03-30 22:12:00,2.25236,2.25267,2.25204,2.25223,58900000.0
2005-03-30 22:13:00,2.25252,2.25263,2.2519,2.25192,25700000.0
2005-03-30 22:14:00,2.25209,2.25223,2.25173,2.25176,28600000.0
2005-03-30 22:15:00,2.2517,2.25208,2.25126,2.25148,122100000.0
2005-03-30 22:16:00,2.25173,2.25209,2.25149,2.25149,138000000.0
2005-03-30 22:17:00,2.25175,2.25187,2.2514,2.25153,40500000.0
2005-03-30 22:18:00,2.25192,2.25206,2.25137,2.25173,62100000.0
2005-03-30 22:19:00,2.25158,2.25172,2.25128,2.2516,35600000.0
2005-03-30 22:20:00,2.25149,2.25181,2.25149,2.25178,26900000.0
2005-03-30 22:21:00,2.25153,2.252,2.25141,2.25187,59300000.0
2005-03-30 22:22:00,2.25178,2.25205,2.25127,2.25139,113300000.0
2005-03-30 22:23:00,2.25155,2.25188,2.25124,2.25165,87000000.0
2005-03-30 22:24:00,2.25141,2.25173,2.25127,2.25152,43200000.0
2005-03-30 22:25:00,2.25161,2.252,2.25134,2.25184,71600001.0
2005-03-30 22:26:00,2.25204,2.25217,2.25157,2.25196,53200000.0
2005-03-30 22:27:00,2.252,2.25207,2.2517,2.25204,31800000.0
2005-03-30 22:28:00,2.25196,2.25223,2.25163,2.25209,35000000.0
2005-03-30 22:29:00,2.25197,2.25211,2.25145,2.25179,176500000.0
2005-03-30 22:30:00,2.25171,2.25256,2.25154,2.2522,117900000.0
2005-03-30 22:31:00,2.25236,2.25253,2.25196,2.25235,22900000.0
2005-03-30 22:32:00,2.25252,2.25257,2.25212,2.25224,41700000.0
2005-03-30 22:33:00,2.25216,2.2528,2.25205,2.25241,46000000.0
2005-03-30 22:34:00,2.25245,2.25313,2.25216,2.25294,69000000.0
2005-03-30 22:35:00,2.25325,2.2533,2.2529,2.25307,34300000.0
2005-03-30 22:36:00,2.253,2.2531,2.25269,2.25272,22400000.0
2005-03-30 22:37:00,2.25321,2.25325,2.25291,2.25299,28000000.0
2005-03-30 22:38:00,2.25285,2.25376,2.25266,2.25367,29600000.0
2005-03-30 22:39:00,2.25363,2.25387,2.25348,2.25363,42500000.0
2005-03-30 22:40:00,2.2536,2.2539,2.25348,2.25369,38200000.0
2005-03-30 22:41:00,2.25329,2.25362,2.25302,2.25334,27400000.0
2005-03-30 22:42:00,2.25329,2.25347,2.25285,2.25332,53800000.0
2005-03-30 22:43:00,2.2532,2.25335,2.25282,2.25309,130800000.0
2005-03-30 22:44:00,2.25294,2.2535,2.25276,2.25321,92300000.0
2005-03-30 22:45:00,2.25299,2.25313,2.25265,2.25295,58200000.0
2005-03-30 22:46:00,2.25284,2.25307,2.25228,2.25251,77600000.0
2005-03-30 22:47:00,2.25277,2.25306,2.25259,2.25286,77500000.0
2005-03-30 22:48:00,2.25264,2.25311,2.25242,2.25297,53400000.0
2005-03-30 22:49:00,2.25316,2.25316,2.25243,2.25301,78700000.0
2005-03-30 22:50:00,2.25275,2.25299,2.25267,2.25299,25600000.0
2005-03-30 22:51:00,2.25284,2.25354,2.2528,2.2532,93700000.0
2005-03-30 22:52:00,2.25326,2.25384,2.25322,2.25328,64800000.0
2005-03-30 22:53:00,2.2534,2.25372,2.2534,2.25355,39800000.0
2005-03-30 22:54:00,2.25355,2.25364,2.25337,2.25364,30200000.0
2005-03-30 22:55:00,2.25362,2.25379,2.25328,2.25352,52400000.0
2005-03-30 22:56:00,2.25383,2.25412,2.25346,2.25383,31400000.0
2005-03-30 22:57:00,2.2543,2.2543,2.25324,2.25353,39300000.0
2005-03-30 22:58:00,2.25346,2.25377,2.2531,2.25346,44800000.0
2005-03-30 22:59:00,2.25334,2.25369,2.2532,2.25369,26800000.0
2005-03-30 23:00:00,2.25362,2.2539,2.25352,2.25367,28000000.0
2005-03-30 23:01:00,2.25366,2.25389,2.25339,2.25381,31700000.0
2005-03-30 23:02:00,2.25387,2.25394,2.25372,2.25391,25200000.0
2005-03-30 23:03:00,2.25365,2.25411,2.25362,2.25411,25600000.0
2005-03-30 23:04:00,2.25413,2.25421,2.25393,2.25396,33800000.0
2005-03-30 23:05:00,2.25384,2.25416,2.25371,2.25393,30000000.0
2005-03-30 23:06:00,2.25358,2.25413,2.25348,2.25413,22400000.0
2005-03-30 23:07:00,2.25424,2.25424,2.25385,2.25392,30100000.0
2005-03-30 23:08:00,2.25396,2.25412,2.25366,2.25386,32000000.0
2005-03-30 23:09:00,2.25399,2.25399,2.25337,2.25345,48400000.0
2005-03-30 23:10:00,2.25292,2.25331,2.2529,2.25307,30100000.0
2005-03-30 23:11:00,2.25332,2.2534,2.25312,2.25312,36700000.0
2005-03-30 23:12:00,2.25292,2.2531,2.25271,2.25291,42400000.0
2005-03-30 23:13:00,2.25286,2.25292,2.25243,2.2526,33600000.0
2005-03-30 23:14:00,2.25307,2.25307,2.25248,2.25271,21700000.0
2005-03-30 23:15:00,2.25267,2.25289,2.25249,2.25249,42800000.0
2005-03-30 23:16:00,2.25258,2.25281,2.25241,2.25253,18800000.0
2005-03-30 23:17:00,2.25238,2.25291,2.25231,2.25281,40200000.0
2005-03-30 23:18:00,2.25292,2.25292,2.25246,2.25253,24000000.0
2005-03-30 23:19:00,2.25257,2.2527,2.25169,2.25222,40600000.0
2005-03-30 23:20:00,2.25258,2.25282,2.2524,2.25264,31300000.0
2005-03-30 23:21:00,2.25253,2.25287,2.25229,2.25273,34700000.0
2005-03-30 23:22:00,2.25307,2.25309,2.25278,2.25287,30600000.0
2005-03-30 23:23:00,2.25185,2.25317,2.25174,2.25303,28000000.0
2005-03-30 23:24:00,2.25307,2.2531,2.25252,2.25278,32500000.0
2005-03-30 23:25:00,2.25308,2.25324,2.25299,2.25319,38400000.0
2005-03-30 23:26:00,2.25302,2.25352,2.25286,2.25333,32200000.0
2005-03-30 23:27:00,2.25316,2.25331,2.25304,2.25308,35000000.0
2005-03-30 23:28:00,2.25283,2.25332,2.25283,2.25308,31400000.0
2005-03-30 23:29:00,2.25333,2.25353,2.25278,2.25326,45200000.0
2005-03-30 23:30:00,2.25345,2.25365,2.25316,2.25365,49000000.0
2005-03-30 23:31:00,2.25359,2.25359,2.25325,2.25344,30500000.0
2005-03-30 23:32:00,2.25366,2.25379,2.25334,2.25349,52499999.0
2005-03-30 23:33:00,2.25308,2.25356,2.25308,2.25325,45600000.0
2005-03-30 23:34:00,2.25368,2.25368,2.25313,2.25313,37100000.0
2005-03-30 23:35:00,2.25314,2.2534,2.25309,2.25326,37000000.0
2005-03-30 23:36:00,2.25328,2.25367,2.25316,2.25367,24000000.0
2005-03-30 23:37:00,2.25347,2.25365,2.25325,2.25338,47000000.0
2005-03-30 23:38:00,2.25364,2.25367,2.25284,2.25296,24700000.0
2005-03-30 23:39:00,2.25344,2.25344,2.25286,2.25296,34000000.0
2005-03-30 23:40:00,2.25318,2.25347,2.25299,2.25308,40200000.0
2005-03-30 23:41:00,2.25284,2.25328,2.25269,2.25321,26300000.0
2005-03-30 23:42:00,2.25338,2.2534,2.25283,2.25308,77600000.0
2005-03-30 23:43:00,2.25296,2.25321,2.25284,2.25301,40800000.0
2005-03-30 23:44:00,2.25306,2.25321,2.25267,2.25267,51800000.0
2005-03-30 23:45:00,2.25256,2.25329,2.25242,2.25329,25200000.0
2005-03-30 23:46:00,2.25321,2.25392,2.25296,2.25392,31300000.0
2005-03-30 23:47:00,2.25352,2.25433,2.25352,2.25422,37300000.0
2005-03-30 23:48:00,2.25409,2.25444,2.2539,2.25419,34300000.0
2005-03-30 23:49:00,2.25413,2.25417,2.25359,2.2538,58700000.0
2005-03-30 23:50:00,2.25411,2.25411,2.2536,2.25362,31200000.0
2005-03-30 23:51:00,2.25386,2.25412,2.25372,2.25387,54100000.0
2005-03-30 23:52:00,2.25397,2.25399,2.2535,2.25355,27000000.0
2005-03-30 23:53:00,2.25357,2.25373,2.2534,2.2536,20100000.0
2005-03-30 23:54:00,2.25398,2.2541,2.25335,2.25361,28600000.0
2005-03-30 23:55:00,2.2538,2.25397,2.25365,2.25381,42100000.0
2005-03-30 23:56:00,2.25392,2.25393,2.2535,2.25359,42700000.0
2005-03-30 23:57:00,2.25375,2.25375,2.25341,2.25372,34500000.0
2005-03-30 23:58:00,2.2537,2.25393,2.25359,2.2538,38400000.0
2005-03-30 23:59:00,2.25363,2.2541,2.25355,2.25407,29100000.0
2005-03-31 00:00:00,2.25391,2.25403,2.2536,2.2536,33300000.0
2005-03-31 00:01:00,2.2534,2.25395,2.2534,2.25386,28300000.0
2005-03-31 00:02:00,2.25392,2.2541,2.25358,2.25367,33800000.0
2005-03-31 00:03:00,2.25378,2.2539,2.25351,2.25357,18800000.0
2005-03-31 00:04:00,2.25362,2.25376,2.25356,2.25368,26400000.0
2005-03-31 00:05:00,2.25342,2.25343,2.25303,2.25324,27400000.0
2005-03-31 00:06:00,2.25391,2.25391,2.2535,2.25355,41599999.0
2005-03-31 00:07:00,2.25349,2.25369,2.25329,2.25368,27900000.0
2005-03-31 00:08:00,2.25417,2.25421,2.25356,2.25368,32000000.0
2005-03-31 00:09:00,2.25378,2.2541,2.25362,2.2541,36600000.0
2005-03-31 00:10:00,2.25391,2.25417,2.25354,2.25412,22000000.0
2005-03-31 00:11:00,2.25402,2.25402,2.25359,2.25359,47500000.0
2005-03-31 00:12:00,2.25396,2.25396,2.25346,2.2536,23300000.0
2005-03-31 00:13:00,2.25375,2.25389,2.25344,2.25389,32500000.0
2005-03-31 00:14:00,2.25354,2.25361,2.2532,2.2532,22400000.0
2005-03-31 00:15:00,2.25362,2.25362,2.25289,2.25323,30100000.0
2005-03-31 00:16:00,2.25315,2.25363,2.25288,2.25357,41700000.0
2005-03-31 00:17:00,2.25301,2.25364,2.25283,2.25353,20200000.0
2005-03-31 00:18:00,2.25334,2.25369,2.25319,2.25334,47000000.0
2005-03-31 00:19:00,2.25338,2.25368,2.25309,2.25362,61999999.0
2005-03-31 00:20:00,2.25355,2.2537,2.25309,2.2537,19100000.0
2005-03-31 00:21:00,2.25343,2.25351,2.25311,2.25311,13800000.0
2005-03-31 00:22:00,2.25337,2.25354,2.25294,2.253,30300000.0
2005-03-31 00:23:00,2.25335,2.25345,2.25315,2.25318,57100000.0
2005-03-31 00:24:00,2.25361,2.25361,2.2532,2.25343,36100000.0
2005-03-31 00:25:00,2.25341,2.25343,2.25306,2.25306,63300000.0
2005-03-31 00:26:00,2.25306,2.25324,2.25291,2.253,39400001.0
2005-03-31 00:27:00,2.25336,2.25336,2.25249,2.25257,38300000.0
2005-03-31 00:28:00,2.25325,2.25329,2.25286,2.25299,28500000.0
2005-03-31 00:29:00,2.25285,2.25304,2.25251,2.25303,41200000.0
2005-03-31 00:30:00,2.25295,2.25296,2.2526,2.25266,24900000.0
2005-03-31 00:31:00,2.25291,2.25347,2.25291,2.25344,19600000.0
2005-03-31 00:32:00,2.25362,2.25362,2.25296,2.25311,38900000.0
2005-03-31 00:33:00,2.25319,2.25332,2.25307,2.25332,35700000.0
2005-03-31 00:34:00,2.25322,2.25339,2.25253,2.25254,31900000.0
2005-03-31 00:35:00,2.25334,2.25334,2.25262,2.25304,34600000.0
2005-03-31 00:36:00,2.25306,2.25338,2.25301,2.25333,29000000.0
2005-03-31 00:37:00,2.2534,2.25342,2.25262,2.25286,47900000.0
2005-03-31 00:38:00,2.25307,2.25314,2.2524,2.25265,53800000.0
2005-03-31 00:39:00,2.25221,2.25257,2.25157,2.25157,40900000.0
2005-03-31 00:40:00,2.25169,2.25198,2.25155,2.25182,27000000.0
2005-03-31 00:41:00,2.25174,2.25191,2.25149,2.25167,45600000.0
2005-03-31 00:42:00,2.25171,2.25183,2.25154,2.25165,31500000.0
2005-03-31 00:43:00,2.2521,2.2521,2.2516,2.25165,35500000.0
2005-03-31 00:44:00,2.25159,2.25199,2.25159,2.25199,29100000.0
2005-03-31 00:45:00,2.25171,2.2524,2.25171,2.2523,44500000.0
2005-03-31 00:46:00,2.25217,2.25248,2.25201,2.25233,21800000.0
2005-03-31 00:47:00,2.25272,2.25284,2.25221,2.25221,42100000.0
2005-03-31 00:48:00,2.25258,2.25285,2.25241,2.25285,22300000.0
2005-03-31 00:49:00,2.25233,2.25291,2.25233,2.25265,29700000.0
2005-03-31 00:50:00,2.25275,2.25276,2.25233,2.25245,34100000.0
2005-03-31 00:51:00,2.25262,2.25305,2.2525,2.25305,50200000.0
2005-03-31 00:52:00,2.25318,2.2532,2.25265,2.25301,50100000.0
2005-03-31 00:53:00,2.25253,2.25283,2.25239,2.2526,55500000.0
2005-03-31 00:54:00,2.25264,2.25283,2.25226,2.2526,44600000.0
2005-03-31 00:55:00,2.25278,2.25307,2.25265,2.25266,23200000.0
2005-03-31 00:56:00,2.25315,2.2532,2.25207,2.25207,19800000.0
2005-03-31 00:57:00,2.25186,2.2525,2.25186,2.2525,47100000.0
2005-03-31 00:58:00,2.25235,2.25264,2.25231,2.25231,36700000.0
2005-03-31 00:59:00,2.2526,2.2526,2.25222,2.25243,48000000.0
2005-03-31 01:00:00,2.25261,2.25285,2.25252,2.25285,49300000.0
2005-03-31 01:01:00,2.25281,2.25292,2.25256,2.25292,29600000.0
2005-03-31 01:02:00,2.25291,2.25291,2.25246,2.25246,16800000.0
2005-03-31 01:03:00,2.25276,2.25298,2.25261,2.25279,51900000.0
2005-03-31 01:04:00,2.25294,2.25303,2.25242,2.25242,27700000.0
2005-03-31 01:05:00,2.25247,2.25287,2.25247,2.25287,35800000.0
2005-03-31 01:06:00,2.25291,2.25318,2.25287,2.25309,32700000.0
2005-03-31 01:07:00,2.25281,2.25341,2.25273,2.25341,22000000.0
2005-03-31 01:08:00,2.25306,2.25335,2.25299,2.2531,51100000.0
2005-03-31 01:09:00,2.25316,2.25337,2.25292,2.25296,42100000.0
2005-03-31 01:10:00,2.25309,2.25309,2.25267,2.25294,52500000.0
2005-03-31 01:11:00,2.25267,2.25275,2.25223,2.25223,75700000.0
2005-03-31 01:12:00,2.25255,2.2527,2.25224,2.25236,29100000.0
2005-03-31 01:13:00,2.25235,2.25245,2.25189,2.25245,45000000.0
2005-03-31 01:14:00,2.25236,2.25311,2.25236,2.25294,68800001.0
2005-03-31 01:15:00,2.25293,2.25386,2.25293,2.25373,46200000.0
2005-03-31 01:16:00,2.25356,2.25388,2.25329,2.25356,37400000.0
2005-03-31 01:17:00,2.25336,2.25365,2.25308,2.2535,51800000.0
2005-03-31 01:18:00,2.25342,2.25368,2.25272,2.25307,36000000.0
2005-03-31 01:19:00,2.25343,2.25358,2.25298,2.25298,34700000.0
2005-03-31 01:20:00,2.25325,2.25332,2.25291,2.25332,56000000.0
2005-03-31 01:21:00,2.25302,2.2534,2.25281,2.25329,50600000.0
2005-03-31 01:22:00,2.25309,2.25355,2.25305,2.25347,62000000.0
2005-03-31 01:23:00,2.25313,2.25402,2.25313,2.25396,29000000.0
2005-03-31 01:24:00,2.25397,2.25409,2.25345,2.25347,26600000.0
2005-03-31 01:25:00,2.25323,2.25434,2.25313,2.2541,33800000.0
2005-03-31 01:26:00,2.25385,2.25404,2.25366,2.25389,42100000.0
2005-03-31 01:27:00,2.25418,2.25431,2.25399,2.25414,48300000.0
2005-03-31 01:28:00,2.25413,2.2542,2.25391,2.2541,32100000.0
2005-03-31 01:29:00,2.25413,2.25425,2.25384,2.25384,41700000.0
2005-03-31 01:30:00,2.25363,2.25407,2.25363,2.25377,32300000.0
2005-03-31 01:31:00,2.25414,2.25436,2.25378,2.25403,38500000.0
2005-03-31 01:32:00,2.25376,2.25403,2.25376,2.25377,51900000.0
2005-03-31 01:33:00,2.25396,2.25417,2.25392,2.25406,48300000.0
2005-03-31 01:34:00,2.2542,2.25421,2.25369,2.25407,46000000.0
2005-03-31 01:35:00,2.2541,2.25425,2.25375,2.25397,51700000.0
2005-03-31 01:36:00,2.25399,2.25403,2.25347,2.25372,34000000.0
2005-03-31 01:37:00,2.25359,2.25365,2.25299,2.25336,29500000.0
2005-03-31 01:38:00,2.25359,2.25374,2.25341,2.25365,36700000.0
2005-03-31 01:39:00,2.25372,2.25379,2.25332,2.2535,25100000.0
2005-03-31 01:40:00,2.25349,2.25383,2.25336,2.25383,34900000.0
2005-03-31 01:41:00,2.25352,2.25371,2.25321,2.25324,58500000.0
2005-03-31 01:42:00,2.2537,2.25392,2.25346,2.2536,33500000.0
2005-03-31 01:43:00,2.2535,2.25368,2.25333,2.25356,31400000.0
2005-03-31 01:44:00,2.25331,2.2536,2.25316,2.25345,31200000.0
2005-03-31 01:45:00,2.25357,2.25391,2.25357,2.25391,36400000.0
2005-03-31 01:46:00,2.25399,2.25435,2.25398,2.25411,35000000.0
2005-03-31 01:47:00,2.25404,2.25412,2.25377,2.25393,48400000.0
2005-03-31 01:48:00,2.25419,2.25419,2.25336,2.2535,34700000.0
2005-03-31 01:49:00,2.25364,2.25387,2.25337,2.25379,27600000.0
2005-03-31 01:50:00,2.25352,2.25366,2.25336,2.25353,32600000.0
2005-03-31 01:51:00,2.25375,2.2538,2.25328,2.2534,19300000.0
2005-03-31 01:52:00,2.2535,2.2537,2.2533,2.25335,39000000.0
2005-03-31 01:53:00,2.25307,2.25354,2.2529,2.25346,35200000.0
2005-03-31 01:54:00,2.25331,2.25361,2.25312,2.25312,53300000.0
2005-03-31 01:55:00,2.25323,2.25339,2.25303,2.25318,36500000.0
2005-03-31 01:56:00,2.25335,2.25335,2.25289,2.25289,20800000.0
2005-03-31 01:57:00,2.25339,2.25344,2.25306,2.25323,38400000.0
2005-03-31 01:58:00,2.2533,2.25346,2.25317,2.25343,49400000.0
2005-03-31 01:59:00,2.25342,2.25356,2.2526,2.25306,48400000.0
2005-03-31 02:00:00,2.25324,2.25343,2.25303,2.25314,22800000.0
2005-03-31 02:01:00,2.25303,2.25326,2.25288,2.25308,38800000.0
2005-03-31 02:02:00,2.25316,2.25324,2.25293,2.25322,40500000.0
2005-03-31 02:03:00,2.25342,2.25346,2.25307,2.2531,26700000.0
2005-03-31 02:04:00,2.25305,2.25322,2.25277,2.25302,58699999.0
2005-03-31 02:05:00,2.2534,2.2534,2.25272,2.25282,62200000.0
2005-03-31 02:06:00,2.25285,2.25342,2.25273,2.25337,39000000.0
2005-03-31 02:07:00,2.25331,2.25346,2.25279,2.25314,33600000.0
2005-03-31 02:08:00,2.2528,2.25304,2.25264,2.25291,49400000.0
2005-03-31 02:09:00,2.25309,2.25309,2.25258,2.25258,53300000.0
2005-03-31 02:10:00,2.25278,2.25302,2.25276,2.25287,26900000.0
2005-03-31 02:11:00,2.25265,2.253,2.25252,2.253,45800000.0
2005-03-31 02:12:00,2.25307,2.25309,2.25256,2.25283,32200000.0
2005-03-31 02:13:00,2.25286,2.25307,2.25278,2.25297,46900000.0
2005-03-31 02:14:00,2.2528,2.25334,2.25272,2.25326,44400000.0
2005-03-31 02:15:00,2.25322,2.25343,2.25295,2.25316,47500000.0
2005-03-31 02:16:00,2.25317,2.25329,2.25278,2.25289,50399999.0
2005-03-31 02:17:00,2.25306,2.25321,2.25287,2.25315,33900000.0
2005-03-31 02:18:00,2.25329,2.25337,2.25292,2.25318,40900000.0
2005-03-31 02:19:00,2.25308,2.25328,2.25268,2.25268,25700000.0
2005-03-31 02:20:00,2.25216,2.25283,2.25214,2.25282,24800000.0
2005-03-31 02:21:00,2.25305,2.25325,2.25194,2.25198,22200000.0
2005-03-31 02:22:00,2.25255,2.25296,2.25238,2.25287,28700000.0
2005-03-31 02:23:00,2.2531,2.25322,2.2527,2.25276,28600000.0
2005-03-31 02:24:00,2.25288,2.25325,2.25283,2.25312,48600000.0
2005-03-31 02:25:00,2.25278,2.25309,2.25234,2.25251,41900000.0
2005-03-31 02:26:00,2.25284,2.25284,2.25169,2.25185,41899999.0
2005-03-31 02:27:00,2.2516,2.25199,2.25136,2.2515,44700000.0
2005-03-31 02:28:00,2.25128,2.25251,2.25111,2.25205,30100000.0
2005-03-31 02:29:00,2.25162,2.25206,2.2515,2.2517,56200000.0
2005-03-31 02:30:00,2.25198,2.25213,2.25164,2.25181,45800000.0
2005-03-31 02:31:00,2.25194,2.25217,2.25182,2.25208,34000000.0
2005-03-31 02:32:00,2.2519,2.25217,2.25175,2.25184,33700000.0
2005-03-31 02:33:00,2.25182,2.25204,2.25163,2.25182,41300000.0
2005-03-31 02:34:00,2.25175,2.25192,2.25141,2.25143,33500000.0
2005-03-31 02:35:00,2.25154,2.25203,2.25141,2.25179,31100000.0
2005-03-31 02:36:00,2.25206,2.25221,2.25174,2.25212,32700000.0
2005-03-31 02:37:00,2.25255,2.25265,2.25191,2.25223,36700000.0
2005-03-31 02:38:00,2.25208,2.25242,2.25201,2.25216,41700000.0
2005-03-31 02:39:00,2.25221,2.25269,2.25202,2.25267,34700000.0
2005-03-31 02:40:00,2.25242,2.25275,2.25229,2.25269,24700000.0
2005-03-31 02:41:00,2.25273,2.25285,2.25253,2.25277,31700000.0
2005-03-31 02:42:00,2.25303,2.25327,2.2528,2.25304,44500000.0
2005-03-31 02:43:00,2.25259,2.253,2.25235,2.25245,29600000.0
2005-03-31 02:44:00,2.25287,2.25292,2.25215,2.25223,30000000.0
2005-03-31 02:45:00,2.25183,2.25272,2.25183,2.25265,71599998.0
2005-03-31 02:46:00,2.25258,2.25288,2.25246,2.25248,59600000.0
2005-03-31 02:47:00,2.25261,2.25275,2.25223,2.25275,38000000.0
2005-03-31 02:48:00,2.25292,2.25292,2.25214,2.25265,51800000.0
2005-03-31 02:49:00,2.25261,2.25265,2.2523,2.25251,28000000.0
2005-03-31 02:50:00,2.25232,2.25245,2.25211,2.25217,24500000.0
2005-03-31 02:51:00,2.25228,2.25262,2.25204,2.25244,21300000.0
2005-03-31 02:52:00,2.2524,2.25281,2.25213,2.25276,53000000.0
2005-03-31 02:53:00,2.25291,2.25294,2.25245,2.25245,27800000.0
2005-03-31 02:54:00,2.2528,2.25328,2.25236,2.25328,48100000.0
2005-03-31 02:55:00,2.25367,2.25403,2.25199,2.25228,33200000.0
2005-03-31 02:56:00,2.25219,2.25299,2.25216,2.25299,51400000.0
2005-03-31 02:57:00,2.25267,2.25272,2.25224,2.25224,39300000.0
2005-03-31 02:58:00,2.25264,2.25284,2.25227,2.25235,30300000.0
2005-03-31 02:59:00,2.25228,2.25278,2.25227,2.25254,29100000.0
2005-03-31 03:00:00,2.25248,2.25315,2.25246,2.25296,29400000.0
2005-03-31 03:01:00,2.25258,2.25303,2.25257,2.25303,32900000.0
2005-03-31 03:02:00,2.25312,2.25328,2.25264,2.25265,38400000.0
2005-03-31 03:03:00,2.25291,2.25329,2.25286,2.25307,21700000.0
2005-03-31 03:04:00,2.25308,2.25329,2.25255,2.25293,17200000.0
2005-03-31 03:05:00,2.25277,2.2532,2.25265,2.25265,59000000.0
2005-03-31 03:06:00,2.25262,2.25312,2.25258,2.25281,32500000.0
2005-03-31 03:07:00,2.2526,2.2527,2.25229,2.25263,23100000.0
2005-03-31 03:08:00,2.25267,2.25267,2.25223,2.25261,44000000.0
2005-03-31 03:09:00,2.25255,2.25272,2.2523,2.25252,27700000.0
2005-03-31 03:10:00,2.25262,2.25283,2.25233,2.25238,33000000.0
2005-03-31 03:11:00,2.25232,2.25279,2.25217,2.25227,44500000.0
2005-03-31 03:12:00,2.2522,2.25243,2.25198,2.25241,37700000.0
2005-03-31 03:13:00,2.25218,2.25242,2.25199,2.25221,18200000.0
2005-03-31 03:14:00,2.25227,2.25237,2.2521,2.25237,35900000.0
2005-03-31 03:15:00,2.25193,2.25227,2.25193,2.25221,38600000.0
2005-03-31 03:16:00,2.25231,2.25262,2.25214,2.25224,44100000.0
2005-03-31 03:17:00,2.2522,2.25247,2.25189,2.25247,46400000.0
2005-03-31 03:18:00,2.25232,2.2526,2.25215,2.25238,33600000.0
2005-03-31 03:19:00,2.25257,2.25273,2.25181,2.25225,29400000.0
2005-03-31 03:20:00,2.2525,2.25253,2.25213,2.25239,35400000.0
2005-03-31 03:21:00,2.25216,2.25276,2.25216,2.25262,31600000.0
2005-03-31 03:22:00,2.25253,2.25256,2.25216,2.25232,23500000.0
2005-03-31 03:23:00,2.25182,2.25224,2.25176,2.25224,39800000.0
2005-03-31 03:24:00,2.2522,2.2526,2.25215,2.25245,25600000.0
2005-03-31 03:25:00,2.25227,2.2526,2.25205,2.2526,53200000.0
2005-03-31 03:26:00,2.25249,2.25257,2.25207,2.25208,35000000.0
2005-03-31 03:27:00,2.25222,2.25245,2.2517,2.25218,52000000.0
2005-03-31 03:28:00,2.25224,2.25227,2.25165,2.25214,33000000.0
2005-03-31 03:29:00,2.25175,2.25213,2.2517,2.25193,25100000.0
2005-03-31 03:30:00,2.25176,2.25212,2.25161,2.25179,32500000.0
2005-03-31 03:31:00,2.25193,2.25197,2.25154,2.25195,47500000.0
2005-03-31 03:32:00,2.25201,2.2521,2.25136,2.25136,28600000.0
2005-03-31 03:33:00,2.25178,2.25184,2.2515,2.2515,32600000.0
2005-03-31 03:34:00,2.25169,2.25184,2.25126,2.25132,29400000.0
2005-03-31 03:35:00,2.25144,2.25178,2.25141,2.25167,31100000.0
2005-03-31 03:36:00,2.25172,2.25231,2.25169,2.25209,42900000.0
2005-03-31 03:37:00,2.25217,2.25228,2.25197,2.25217,32100000.0
2005-03-31 03:38:00,2.25202,2.2523,2.25176,2.25198,21800000.0
2005-03-31 03:39:00,2.25182,2.25206,2.25158,2.25177,35900000.0
2005-03-31 03:40:00,2.25136,2.25188,2.25128,2.25186,25200000.0
2005-03-31 03:41:00,2.25156,2.25182,2.25144,2.25176,41400000.0
2005-03-31 03:42:00,2.25183,2.25206,2.25142,2.25206,43100000.0
2005-03-31 03:43:00,2.25168,2.25219,2.25143,2.25211,46500000.0
2005-03-31 03:44:00,2.252,2.25212,2.25173,2.25175,36300000.0
2005-03-31 03:45:00,2.25162,2.25218,2.25155,2.25218,74700000.0
2005-03-31 03:46:00,2.25214,2.25233,2.25198,2.25211,27600000.0
2005-03-31 03:47:00,2.25169,2.25213,2.25167,2.25192,40800000.0
2005-03-31 03:48:00,2.25252,2.25261,2.25177,2.25208,60900000.0
2005-03-31 03:49:00,2.25181,2.25245,2.25177,2.2524,29300000.0
2005-03-31 03:50:00,2.25242,2.25265,2.25217,2.2526,38100000.0
2005-03-31 03:51:00,2.25256,2.25261,2.2523,2.25252,45200000.0
2005-03-31 03:52:00,2.2525,2.25261,2.25197,2.25241,29300000.0
2005-03-31 03:53:00,2.25248,2.25262,2.25177,2.25198,22900000.0
2005-03-31 03:54:00,2.252,2.25279,2.25198,2.25274,59000000.0
2005-03-31 03:55:00,2.2526,2.25272,2.25205,2.2522,38700000.0
2005-03-31 03:56:00,2.25217,2.25243,2.25194,2.2524,34599999.0
2005-03-31 03:57:00,2.25236,2.25257,2.25194,2.25211,38700000.0
2005-03-31 03:58:00,2.25259,2.25264,2.25228,2.25262,21900000.0
2005-03-31 03:59:00,2.25243,2.25285,2.25243,2.25265,50300000.0
2005-03-31 04:00:00,2.25244,2.2528,2.25236,2.25268,32700000.0
2005-03-31 04:01:00,2.25238,2.25287,2.25234,2.25287,33400000.0
2005-03-31 04:02:00,2.25281,2.25299,2.25264,2.25288,29600000.0
2005-03-31 04:03:00,2.25262,2.25304,2.2526,2.25288,22000000.0
2005-03-31 04:04:00,2.25291,2.25322,2.25277,2.25303,47700000.0
2005-03-31 04:05:00,2.25294,2.25304,2.25267,2.25287,25200000.0
2005-03-31 04:06:00,2.25307,2.25317,2.25264,2.25288,33800000.0
2005-03-31 04:07:00,2.25289,2.25292,2.25242,2.25276,29700000.0
2005-03-31 04:08:00,2.25255,2.25306,2.25255,2.25278,25600000.0
2005-03-31 04:09:00,2.25299,2.25306,2.2523,2.2523,30000000.0
2005-03-31 04:10:00,2.25304,2.25317,2.25281,2.25294,25100000.0
2005-03-31 04:11:00,2.25304,2.25307,2.25239,2.25239,30900000.0
2005-03-31 04:12:00,2.25302,2.25314,2.25261,2.25306,26200000.0
2005-03-31 04:13:00,2.25277,2.25283,2.25256,2.25265,26400000.0
2005-03-31 04:14:00,2.25221,2.25305,2.25221,2.25305,24600000.0
2005-03-31 04:15:00,2.25284,2.25296,2.25263,2.25272,25500000.0
2005-03-31 04:16:00,2.25295,2.25295,2.2523,2.25238,33600000.0
2005-03-31 04:17:00,2.2525,2.25277,2.25235,2.25277,35500000.0
2005-03-31 04:18:00,2.25279,2.25282,2.25247,2.25267,35800000.0
2005-03-31 04:19:00,2.2525,2.25273,2.25224,2.25248,48500000.0
2005-03-31 04:20:00,2.25243,2.25284,2.25243,2.25276,30100000.0
2005-03-31 04:21:00,2.25288,2.25321,2.25264,2.25321,28300000.0
2005-03-31 04:22:00,2.25281,2.25323,2.25255,2.25317,52400000.0
2005-03-31 04:23:00,2.25289,2.25337,2.25284,2.25337,27600000.0
2005-03-31 04:24:00,2.25359,2.25359,2.25284,2.25284,38200000.0
2005-03-31 04:25:00,2.25326,2.25328,2.25277,2.25311,54300000.0
2005-03-31 04:26:00,2.25287,2.2532,2.25227,2.25227,58300000.0
2005-03-31 04:27:00,2.25264,2.25278,2.25186,2.25186,41500001.0
2005-03-31 04:28:00,2.25234,2.25248,2.25199,2.25213,28300000.0
2005-03-31 04:29:00,2.25225,2.25227,2.25188,2.25197,43400000.0
2005-03-31 04:30:00,2.25209,2.25224,2.25153,2.25153,40700000.0
2005-03-31 04:31:00,2.2519,2.25269,2.25172,2.25242,40300000.0
2005-03-31 04:32:00,2.25203,2.25231,2.25188,2.25206,46100000.0
2005-03-31 04:33:00,2.25232,2.25254,2.25182,2.25193,28800000.0
2005-03-31 04:34:00,2.25178,2.25248,2.25147,2.25233,27700000.0
2005-03-31 04:35:00,2.25221,2.25258,2.25211,2.25244,26100000.0
2005-03-31 04:36:00,2.25225,2.25256,2.25215,2.25251,53200000.0
2005-03-31 04:37:00,2.25225,2.25271,2.25225,2.2526,59800000.0
2005-03-31 04:38:00,2.25251,2.25268,2.25204,2.25205,38700000.0
2005-03-31 04:39:00,2.25252,2.25252,2.25192,2.25211,32600000.0
2005-03-31 04:40:00,2.25202,2.2523,2.25162,2.25199,26600000.0
2005-03-31 04:41:00,2.25209,2.25227,2.25185,2.2521,43600000.0
2005-03-31 04:42:00,2.25243,2.25269,2.25233,2.25247,26400000.0
2005-03-31 04:43:00,2.25228,2.25231,2.25185,2.25185,58500000.0
2005-03-31 04:44:00,2.25229,2.25252,2.25206,2.2524,25700000.0
2005-03-31 04:45:00,2.25237,2.25241,2.25186,2.25221,39600000.0
2005-03-31 04:46:00,2.25251,2.25271,2.25238,2.25257,28700000.0
2005-03-31 04:47:00,2.25224,2.25272,2.25224,2.25241,16500000.0
2005-03-31 04:48:00,2.25185,2.25248,2.25162,2.2524,23100000.0
2005-03-31 04:49:00,2.25252,2.25276,2.25205,2.25238,34400000.0
2005-03-31 04:50:00,2.2526,2.25274,2.25236,2.25243,28600000.0
2005-03-31 04:51:00,2.25289,2.25289,2.25237,2.25245,28100000.0
2005-03-31 04:52:00,2.2525,2.25281,2.2524,2.2527,35300000.0
2005-03-31 04:53:00,2.25278,2.25279,2.25214,2.25224,51599999.0
2005-03-31 04:54:00,2.25236,2.25255,2.25211,2.25248,27600000.0
2005-03-31 04:55:00,2.25198,2.25253,2.25198,2.25242,34500000.0
2005-03-31 04:56:00,2.25204,2.25238,2.25183,2.25232,27600000.0
2005-03-31 04:57:00,2.25212,2.25281,2.25212,2.25231,43300000.0
2005-03-31 04:58:00,2.25222,2.25272,2.25204,2.25246,48600000.0
2005-03-31 04:59:00,2.25237,2.25257,2.25212,2.25227,24100000.0
2005-03-31 05:00:00,2.25231,2.25276,2.25227,2.25249,25300000.0
2005-03-31 05:01:00,2.2523,2.25266,2.2523,2.25266,72799998.0
2005-03-31 05:02:00,2.25239,2.25249,2.2521,2.25232,29900000.0
2005-03-31 05:03:00,2.2521,2.25227,2.25144,2.25176,51700000.0
2005-03-31 05:04:00,2.25228,2.25252,2.25202,2.25222,30600000.0
2005-03-31 05:05:00,2.25235,2.25252,2.25179,2.25194,56300000.0
2005-03-31 05:06:00,2.25193,2.25272,2.25193,2.25226,39600000.0
2005-03-31 05:07:00,2.252,2.2524,2.252,2.2524,40800000.0
2005-03-31 05:08:00,2.25237,2.2527,2.25233,2.25238,52000000.0
2005-03-31 05:09:00,2.25253,2.25299,2.2525,2.25271,17500000.0
2005-03-31 05:10:00,2.25271,2.25303,2.25243,2.25303,31200000.0
2005-03-31 05:11:00,2.25266,2.25283,2.25255,2.25272,38500000.0
2005-03-31 05:12:00,2.25277,2.25277,2.25241,2.25241,55900000.0
2005-03-31 05:13:00,2.25227,2.25291,2.25227,2.25283,26300000.0
2005-03-31 05:14:00,2.25266,2.25267,2.25202,2.25224,33400000.0
2005-03-31 05:15:00,2.25246,2.25264,2.25178,2.25178,35200000.0
2005-03-31 05:16:00,2.25231,2.25245,2.2519,2.25226,26900000.0
2005-03-31 05:17:00,2.25263,2.25271,2.25208,2.25244,26400000.0
2005-03-31 05:18:00,2.25242,2.25258,2.25195,2.2523,26000000.0
2005-03-31 05:19:00,2.25244,2.25244,2.2515,2.252,44000000.0
2005-03-31 05:20:00,2.2523,2.25257,2.25187,2.25233,30600000.0
2005-03-31 05:21:00,2.25237,2.25245,2.25186,2.25224,44500000.0
2005-03-31 05:22:00,2.25205,2.25247,2.252,2.25246,36200000.0
2005-03-31 05:23:00,2.25212,2.25234,2.25181,2.25215,21400000.0
2005-03-31 05:24:00,2.25183,2.25215,2.25166,2.25172,32200000.0
2005-03-31 05:25:00,2.25185,2.2525,2.25182,2.25182,49800000.0
2005-03-31 05:26:00,2.25203,2.25227,2.25201,2.25202,44200000.0
2005-03-31 05:27:00,2.25149,2.25231,2.25147,2.25231,33400000.0
2005-03-31 05:28:00,2.25224,2.25233,2.25192,2.25199,21000000.0
2005-03-31 05:29:00,2.25181,2.2521,2.25164,2.25197,39100000.0
2005-03-31 05:30:00,2.25176,2.25227,2.25164,2.25221,49800000.0
2005-03-31 05:31:00,2.25179,2.25201,2.25162,2.25162,50400000.0
2005-03-31 05:32:00,2.25209,2.25231,2.25206,2.25231,46200000.0
2005-03-31 05:33:00,2.25182,2.25199,2.25118,2.25131,63099999.0
2005-03-31 05:34:00,2.25149,2.25171,2.25117,2.25171,49900000.0
2005-03-31 05:35:00,2.25192,2.25206,2.25149,2.25183,46000000.0
2005-03-31 05:36:00,2.25178,2.25217,2.25172,2.25188,32400000.0
2005-03-31 05:37:00,2.25199,2.25199,2.25152,2.25172,39100000.0
2005-03-31 05:38:00,2.25169,2.25193,2.25128,2.25169,50900000.0
2005-03-31 05:39:00,2.25181,2.25194,2.25158,2.25179,36400000.0
2005-03-31 05:40:00,2.25187,2.25205,2.25118,2.25118,36500000.0
2005-03-31 05:41:00,2.25232,2.25236,2.2517,2.2517,25000000.0
2005-03-31 05:42:00,2.25164,2.25192,2.25164,2.2518,42700000.0
2005-03-31 05:43:00,2.2517,2.25209,2.2517,2.25187,25000000.0
2005-03-31 05:44:00,2.25189,2.25214,2.25179,2.25214,31200000.0
2005-03-31 05:45:00,2.25204,2.25226,2.25184,2.25219,40100000.0
2005-03-31 05:46:00,2.25241,2.25241,2.25177,2.252,26500000.0
2005-03-31 05:47:00,2.25202,2.25232,2.25168,2.25232,32800000.0
2005-03-31 05:48:00,2.25221,2.25229,2.25193,2.25209,34800000.0
2005-03-31 05:49:00,2.25197,2.25226,2.25184,2.25207,31400000.0
2005-03-31 05:50:00,2.25194,2.25241,2.2519,2.25224,41300000.0
2005-03-31 05:51:00,2.25204,2.25227,2.25176,2.25218,22400000.0
2005-03-31 05:52:00,2.25186,2.25211,2.25156,2.25172,40700000.0
2005-03-31 05:53:00,2.25139,2.25198,2.25139,2.25198,39100000.0
2005-03-31 05:54:00,2.25167,2.25193,2.25148,2.25172,16600000.0
2005-03-31 05:55:00,2.25161,2.25177,2.25133,2.25154,34100000.0
2005-03-31 05:56:00,2.25158,2.25193,2.25147,2.2515,37500000.0
2005-03-31 05:57:00,2.2518,2.25189,2.25143,2.25154,18600000.0
2005-03-31 05:58:00,2.25152,2.25185,2.25128,2.25128,51400000.0
2005-03-31 05:59:00,2.25152,2.25152,2.25113,2.25128,32200000.0
2005-03-31 06:00:00,2.25163,2.25194,2.25148,2.25159,27700000.0
2005-03-31 06:01:00,2.25179,2.25202,2.25138,2.25202,26200000.0
2005-03-31 06:02:00,2.25191,2.25214,2.25128,2.25128,27200000.0
2005-03-31 06:03:00,2.25194,2.252,2.25162,2.2518,31400000.0
2005-03-31 06:04:00,2.25204,2.25204,2.25162,2.25167,34200000.0
2005-03-31 06:05:00,2.25087,2.25209,2.25087,2.25209,47900000.0
2005-03-31 06:06:00,2.25252,2.25252,2.25134,2.25134,58600000.0
2005-03-31 06:07:00,2.25136,2.25198,2.25136,2.25167,30400000.0
2005-03-31 06:08:00,2.25199,2.25219,2.25174,2.25179,31900000.0
2005-03-31 06:09:00,2.25178,2.25205,2.25151,2.25184,25900000.0
2005-03-31 06:10:00,2.25158,2.25193,2.25148,2.25184,34200000.0
2005-03-31 06:11:00,2.25182,2.25201,2.25162,2.25198,30000000.0
2005-03-31 06:12:00,2.25197,2.25202,2.25119,2.25119,40800000.0
2005-03-31 06:13:00,2.25127,2.2519,2.25117,2.2519,68200000.0
2005-03-31 06:14:00,2.2515,2.25168,2.25127,2.25147,40300000.0
2005-03-31 06:15:00,2.25175,2.25187,2.25101,2.25159,24000000.0
2005-03-31 06:16:00,2.25227,2.25227,2.25154,2.25154,14000000.0
2005-03-31 06:17:00,2.2514,2.25173,2.2513,2.25173,25900000.0
2005-03-31 06:18:00,2.25118,2.25197,2.25102,2.2518,55900000.0
2005-03-31 06:19:00,2.25149,2.25183,2.25142,2.25163,24000000.0
2005-03-31 06:20:00,2.25115,2.25191,2.25103,2.2517,34300000.0
2005-03-31 06:21:00,2.25165,2.25233,2.25165,2.25184,56100000.0
2005-03-31 06:22:00,2.25188,2.25234,2.25172,2.25233,49300000.0
2005-03-31 06:23:00,2.25233,2.25234,2.2515,2.2515,57300000.0
2005-03-31 06:24:00,2.25193,2.25197,2.25141,2.25155,47800000.0
2005-03-31 06:25:00,2.25157,2.25267,2.25157,2.25252,18100000.0
2005-03-31 06:26:00,2.25253,2.25276,2.25246,2.25247,28800000.0
2005-03-31 06:27:00,2.2524,2.2528,2.25218,2.2528,38500000.0
2005-03-31 06:28:00,2.2525,2.25266,2.25247,2.25258,30600000.0
2005-03-31 06:29:00,2.25265,2.25275,2.25231,2.25257,35800000.0
2005-03-31 06:30:00,2.25262,2.25287,2.25246,2.25266,41000000.0
2005-03-31 06:31:00,2.25249,2.2527,2.25222,2.25228,51800000.0
2005-03-31 06:32:00,2.25228,2.25293,2.25204,2.25293,28000000.0
2005-03-31 06:33:00,2.25271,2.25277,2.25235,2.25263,30100000.0
2005-03-31 06:34:00,2.25224,2.25265,2.25218,2.25232,43600000.0
2005-03-31 06:35:00,2.25262,2.25268,2.25194,2.25206,34000000.0
2005-03-31 06:36:00,2.25252,2.25282,2.25224,2.25255,62800000.0
2005-03-31 06:37:00,2.25296,2.25305,2.25241,2.25243,27200000.0
2005-03-31 06:38:00,2.25232,2.25257,2.25182,2.25182,39200000.0
2005-03-31 06:39:00,2.25272,2.25272,2.25224,2.25238,30100000.0
2005-03-31 06:40:00,2.25251,2.25269,2.25235,2.25245,32600000.0
2005-03-31 06:41:00,2.25226,2.2529,2.25226,2.25258,21000000.0
2005-03-31 06:42:00,2.25244,2.25259,2.2522,2.25252,50900000.0
2005-03-31 06:43:00,2.252,2.25255,2.2519,2.25255,40900000.0
2005-03-31 06:44:00,2.25229,2.25263,2.25218,2.2524,31600000.0
2005-03-31 06:45:00,2.2525,2.25274,2.25201,2.25232,42000000.0
2005-03-31 06:46:00,2.25245,2.25258,2.25217,2.25227,51200000.0
2005-03-31 06:47:00,2.25284,2.25303,2.25244,2.25303,52600000.0
2005-03-31 06:48:00,2.25271,2.25312,2.25257,2.25291,42700001.0
2005-03-31 06:49:00,2.25306,2.25315,2.25266,2.25303,27700000.0
2005-03-31 06:50:00,2.25327,2.25338,2.25312,2.25314,53600000.0
2005-03-31 06:51:00,2.25337,2.25354,2.25273,2.25318,20800000.0
2005-03-31 06:52:00,2.25298,2.25316,2.25261,2.25282,24600000.0
2005-03-31 06:53:00,2.25238,2.25306,2.25238,2.25293,16600000.0
2005-03-31 06:54:00,2.2529,2.25316,2.25274,2.25303,33000000.0
2005-03-31 06:55:00,2.25318,2.25334,2.25278,2.25302,31600000.0
2005-03-31 06:56:00,2.25327,2.2534,2.25302,2.25324,53400000.0
2005-03-31 06:57:00,2.25314,2.25325,2.2529,2.25307,43400000.0
2005-03-31 06:58:00,2.25296,2.25328,2.2528,2.2528,59300000.0
2005-03-31 06:59:00,2.25284,2.25327,2.2526,2.25301,31400000.0
2005-03-31 07:00:00,2.25304,2.25306,2.25233,2.25255,41400000.0
2005-03-31 07:01:00,2.25255,2.2527,2.25244,2.25264,25200000.0
2005-03-31 07:02:00,2.25279,2.25281,2.25222,2.25272,22800000.0
2005-03-31 07:03:00,2.25259,2.25278,2.25223,2.25225,66000001.0
2005-03-31 07:04:00,2.25178,2.25266,2.25178,2.25265,47100000.0
2005-03-31 07:05:00,2.25244,2.25252,2.2521,2.25252,23600000.0
2005-03-31 07:06:00,2.25274,2.25288,2.25215,2.25263,20000000.0
2005-03-31 07:07:00,2.25264,2.25278,2.2523,2.25246,39100000.0
2005-03-31 07:08:00,2.25264,2.25264,2.25231,2.25247,21500000.0
2005-03-31 07:09:00,2.25237,2.25252,2.25208,2.25239,44000000.0
2005-03-31 07:10:00,2.25218,2.25249,2.25187,2.25214,29100000.0
2005-03-31 07:11:00,2.25178,2.25256,2.25174,2.25232,42800000.0
2005-03-31 07:12:00,2.25201,2.25228,2.25184,2.25212,70500000.0
2005-03-31 07:13:00,2.25196,2.25261,2.25191,2.25243,57700000.0
2005-03-31 07:14:00,2.252,2.25228,2.25191,2.25222,33100000.0
2005-03-31 07:15:00,2.25246,2.25249,2.25193,2.2522,44900001.0
2005-03-31 07:16:00,2.25211,2.25214,2.25186,2.25209,33900000.0
2005-03-31 07:17:00,2.25195,2.25215,2.25183,2.25204,30500000.0
2005-03-31 07:18:00,2.25178,2.25216,2.25152,2.25207,36800000.0
2005-03-31 07:19:00,2.25225,2.25232,2.25165,2.2521,48500000.0
2005-03-31 07:20:00,2.25176,2.25224,2.25149,2.25191,36100000.0
2005-03-31 07:21:00,2.25171,2.2522,2.25159,2.25182,43000000.0
2005-03-31 07:22:00,2.25175,2.25249,2.25174,2.25215,53500000.0
2005-03-31 07:23:00,2.25224,2.2523,2.25188,2.25222,41300000.0
2005-03-31 07:24:00,2.25191,2.25211,2.25152,2.25195,51400000.0
2005-03-31 07:25:00,2.25221,2.25259,2.25208,2.25252,40700000.0
2005-03-31 07:26:00,2.25232,2.25254,2.25224,2.25239,36499999.0
2005-03-31 07:27:00,2.25247,2.25253,2.25187,2.2521,30400000.0
2005-03-31 07:28:00,2.25211,2.25266,2.25188,2.25255,63000001.0
2005-03-31 07:29:00,2.25232,2.25295,2.25221,2.25289,26300000.0
2005-03-31 07:30:00,2.2527,2.25279,2.25224,2.25231,27700000.0
2005-03-31 07:31:00,2.25246,2.25311,2.25246,2.25263,31500000.0
2005-03-31 07:32:00,2.25233,2.25278,2.25213,2.25234,32000000.0
2005-03-31 07:33:00,2.25213,2.25289,2.25199,2.25273,46900000.0
2005-03-31 07:34:00,2.25256,2.25281,2.2524,2.2524,29600000.0
2005-03-31 07:35:00,2.25284,2.25293,2.25229,2.25236,32700000.0
2005-03-31 07:36:00,2.25218,2.25291,2.25218,2.25278,22800000.0
2005-03-31 07:37:00,2.25275,2.25293,2.25262,2.25285,28200000.0
2005-03-31 07:38:00,2.25289,2.25303,2.25238,2.25269,34600000.0
2005-03-31 07:39:00,2.2527,2.25305,2.25254,2.25305,28500000.0
2005-03-31 07:40:00,2.25296,2.25303,2.25235,2.25242,33200000.0
2005-03-31 07:41:00,2.25198,2.25251,2.25198,2.25218,40500000.0
2005-03-31 07:42:00,2.25262,2.25299,2.25239,2.25299,37600000.0
2005-03-31 07:43:00,2.25285,2.25318,2.25273,2.25297,29100000.0
2005-03-31 07:44:00,2.25279,2.253,2.25271,2.25277,38300000.0
2005-03-31 07:45:00,2.25265,2.2532,2.25247,2.25259,68400000.0
2005-03-31 07:46:00,2.25284,2.25297,2.25247,2.25247,35000000.0
2005-03-31 07:47:00,2.2527,2.25275,2.25231,2.2527,35000000.0
2005-03-31 07:48:00,2.25288,2.2531,2.25247,2.25289,50200000.0
2005-03-31 07:49:00,2.25286,2.25291,2.25257,2.25284,33400000.0
2005-03-31 07:50:00,2.25271,2.25279,2.25243,2.25269,35600000.0
2005-03-31 07:51:00,2.25232,2.25301,2.25232,2.25247,20800000.0
2005-03-31 07:52:00,2.25269,2.25269,2.25208,2.25221,30800000.0
2005-03-31 07:53:00,2.2525,2.25261,2.25203,2.25261,56900001.0
2005-03-31 07:54:00,2.25243,2.25273,2.25222,2.2525,23500000.0
2005-03-31 07:55:00,2.25231,2.25242,2.2522,2.25223,54800000.0
2005-03-31 07:56:00,2.25222,2.25237,2.25198,2.25218,67300000.0
2005-03-31 07:57:00,2.25219,2.25228,2.25165,2.25194,68699999.0
2005-03-31 07:58:00,2.25178,2.2523,2.25175,2.25212,50400000.0
2005-03-31 07:59:00,2.25219,2.25243,2.25173,2.25175,47300000.0
2005-03-31 08:00:00,2.25195,2.25195,2.24918,2.24981,45300000.0
2005-03-31 08:01:00,2.24965,2.25012,2.2493,2.24981,47900000.0
2005-03-31 08:02:00,2.24988,2.25026,2.24988,2.25001,28900000.0
2005-03-31 08:03:00,2.24999,2.25036,2.24977,2.25036,53800000.0
2005-03-31 08:04:00,2.24991,2.25037,2.24981,2.25016,38999999.0
2005-03-31 08:05:00,2.25031,2.25031,2.24943,2.24954,57000000.0
2005-03-31 08:06:00,2.24935,2.24935,2.24838,2.24845,46700000.0
2005-03-31 08:07:00,2.24841,2.24852,2.24813,2.24826,21000000.0
2005-03-31 08:08:00,2.24823,2.24872,2.24808,2.24864,50100000.0
2005-03-31 08:09:00,2.2486,2.2492,2.24846,2.24895,38800000.0
2005-03-31 08:10:00,2.24922,2.2499,2.24914,2.2499,32900000.0
2005-03-31 08:11:00,2.24985,2.24995,2.24931,2.24944,32500000.0
2005-03-31 08:12:00,2.24939,2.24942,2.24857,2.24876,28700000.0
2005-03-31 08:13:00,2.24913,2.24913,2.24876,2.24887,41300000.0
2005-03-31 08:14:00,2.2489,2.24906,2.24863,2.2489,38500000.0
2005-03-31 08:15:00,2.2489,2.24907,2.2486,2.24875,27200000.0
2005-03-31 08:16:00,2.24846,2.24897,2.24832,2.24861,41200000.0
2005-03-31 08:17:00,2.24888,2.24888,2.24812,2.2485,45800000.0
2005-03-31 08:18:00,2.24893,2.24893,2.24823,2.24868,50500000.0
2005-03-31 08:19:00,2.24895,2.24901,2.24818,2.24866,41000000.0
2005-03-31 08:20:00,2.24863,2.24872,2.24775,2.24785,40800000.0
2005-03-31 08:21:00,2.24794,2.24806,2.24754,2.24774,33500000.0
2005-03-31 08:22:00,2.24785,2.24795,2.24751,2.24782,46700000.0
2005-03-31 08:23:00,2.24798,2.24838,2.24788,2.24838,23400000.0
2005-03-31 08:24:00,2.24819,2.24854,2.24806,2.24834,63500000.0
2005-03-31 08:25:00,2.24845,2.24886,2.24811,2.24825,59100000.0
2005-03-31 08:26:00,2.2484,2.2486,2.2481,2.24828,61899999.0
2005-03-31 08:27:00,2.24826,2.2484,2.24797,2.24815,35300000.0
2005-03-31 08:28:00,2.24825,2.24854,2.24784,2.24821,60600000.0
2005-03-31 08:29:00,2.24794,2.24815,2.24772,2.248,27400000.0
2005-03-31 08:30:00,2.24751,2.2487,2.24751,2.24812,28000000.0
2005-03-31 08:31:00,2.24859,2.24859,2.24783,2.24819,46100000.0
2005-03-31 08:32:00,2.24809,2.2482,2.24701,2.24723,30400000.0
2005-03-31 08:33:00,2.24737,2.24763,2.2472,2.24734,38100000.0
2005-03-31 08:34:00,2.24731,2.24817,2.24722,2.24804,51000000.0
2005-03-31 08:35:00,2.24798,2.24841,2.24786,2.2482,40200000.0
2005-03-31 08:36:00,2.24809,2.24828,2.24789,2.24805,35000000.0
2005-03-31 08:37:00,2.24793,2.24874,2.24775,2.24832,31200000.0
2005-03-31 08:38:00,2.24793,2.24833,2.24786,2.24825,32500000.0
2005-03-31 08:39:00,2.24809,2.24841,2.24783,2.24825,43400000.0
2005-03-31 08:40:00,2.24827,2.24845,2.24782,2.24823,26100000.0
2005-03-31 08:41:00,2.24814,2.24846,2.24784,2.24806,20400000.0
2005-03-31 08:42:00,2.24785,2.24835,2.24765,2.24797,29600000.0
2005-03-31 08:43:00,2.24787,2.24808,2.24738,2.24766,47300000.0
2005-03-31 08:44:00,2.24796,2.24816,2.24769,2.24782,46600000.0
2005-03-31 08:45:00,2.24782,2.24795,2.24747,2.24774,28600000.0
2005-03-31 08:46:00,2.2475,2.24794,2.24737,2.24769,27400000.0
2005-03-31 08:47:00,2.24765,2.24768,2.24698,2.24719,46600000.0
2005-03-31 08:48:00,2.24731,2.24735,2.24678,2.24733,41700000.0
2005-03-31 08:49:00,2.24769,2.2477,2.2471,2.24736,56000000.0
2005-03-31 08:50:00,2.24678,2.24765,2.24678,2.24765,34000000.0
2005-03-31 08:51:00,2.24755,2.24779,2.24692,2.24704,38200000.0
2005-03-31 08:52:00,2.24715,2.24777,2.24698,2.24777,41200000.0
2005-03-31 08:53:00,2.24769,2.24769,2.24742,2.24754,28200000.0
2005-03-31 08:54:00,2.24772,2.24789,2.2473,2.24738,41500000.0
2005-03-31 08:55:00,2.24742,2.24772,2.24723,2.24768,32800000.0
2005-03-31 08:56:00,2.24744,2.2477,2.24735,2.24751,34100000.0
2005-03-31 08:57:00,2.24773,2.24811,2.24724,2.24797,43800000.0
2005-03-31 08:58:00,2.24835,2.24835,2.24761,2.24805,41800000.0
2005-03-31 08:59:00,2.24801,2.24907,2.24796,2.24907,20800000.0
2005-03-31 09:00:00,2.24907,2.24915,2.24835,2.24871,25600000.0
2005-03-31 09:01:00,2.24927,2.24938,2.24874,2.24895,20200000.0
2005-03-31 09:02:00,2.24903,2.24959,2.24903,2.24937,19900000.0
2005-03-31 09:03:00,2.2493,2.24934,2.24878,2.24878,30100000.0
2005-03-31 09:04:00,2.24858,2.24868,2.2484,2.2485,22600000.0
2005-03-31 09:05:00,2.24908,2.24916,2.24838,2.24868,44600000.0
2005-03-31 09:06:00,2.24881,2.24935,2.24871,2.24918,62400000.0
2005-03-31 09:07:00,2.24893,2.24934,2.2488,2.24897,51900000.0
2005-03-31 09:08:00,2.24922,2.24972,2.24922,2.2495,25100000.0
2005-03-31 09:09:00,2.24917,2.24956,2.24917,2.24939,47500000.0
2005-03-31 09:10:00,2.25,2.25,2.24933,2.24973,48400000.0
2005-03-31 09:11:00,2.24958,2.2497,2.24912,2.24952,29100000.0
2005-03-31 09:12:00,2.24947,2.24962,2.24905,2.24915,41400000.0
2005-03-31 09:13:00,2.24939,2.2495,2.24902,2.24927,32600000.0
2005-03-31 09:14:00,2.24932,2.24945,2.24878,2.24889,39100000.0
2005-03-31 09:15:00,2.24907,2.24921,2.24855,2.24904,42100000.0
2005-03-31 09:16:00,2.24913,2.24934,2.24895,2.24895,48200000.0
2005-03-31 09:17:00,2.24916,2.24944,2.24896,2.24903,39500000.0
2005-03-31 09:18:00,2.24881,2.24921,2.24871,2.24873,44300000.0
2005-03-31 09:19:00,2.24858,2.24902,2.24856,2.24885,40800000.0
2005-03-31 09:20:00,2.24878,2.24891,2.24857,2.24857,24600000.0
2005-03-31 09:21:00,2.24853,2.24884,2.24823,2.24836,52700000.0
2005-03-31 09:22:00,2.24852,2.24853,2.24805,2.24824,55100000.0
2005-03-31 09:23:00,2.24856,2.24894,2.2483,2.24894,41900000.0
2005-03-31 09:24:00,2.2487,2.24886,2.2484,2.24864,48600000.0
2005-03-31 09:25:00,2.2486,2.24865,2.24814,2.24834,44000000.0
2005-03-31 09:26:00,2.24823,2.2485,2.24811,2.24841,32900000.0
2005-03-31 09:27:00,2.24815,2.24847,2.24777,2.24847,45600000.0
2005-03-31 09:28:00,2.2483,2.24863,2.24806,2.24837,60700000.0
2005-03-31 09:29:00,2.24836,2.24859,2.24797,2.24825,42700000.0
2005-03-31 09:30:00,2.2484,2.24876,2.2482,2.24856,36700000.0
2005-03-31 09:31:00,2.2486,2.24882,2.24839,2.24858,37500000.0
2005-03-31 09:32:00,2.24877,2.24882,2.24804,2.24825,40100000.0
2005-03-31 09:33:00,2.24823,2.24839,2.24792,2.24798,26700000.0
2005-03-31 09:34:00,2.24838,2.24843,2.2479,2.24799,36100000.0
2005-03-31 09:35:00,2.24799,2.24855,2.24792,2.24848,38300000.0
2005-03-31 09:36:00,2.24844,2.24881,2.24831,2.24858,29600000.0
2005-03-31 09:37:00,2.24826,2.24872,2.24815,2.24824,54900000.0
2005-03-31 09:38:00,2.24792,2.24846,2.24773,2.24825,45500000.0
2005-03-31 09:39:00,2.24856,2.24862,2.24822,2.24841,62500000.0
2005-03-31 09:40:00,2.2487,2.24896,2.24836,2.24872,38700000.0
2005-03-31 09:41:00,2.24857,2.24869,2.24832,2.2486,57200000.0
2005-03-31 09:42:00,2.24851,2.24877,2.24846,2.24877,20800000.0
2005-03-31 09:43:00,2.2487,2.24894,2.24831,2.24831,50600000.0
2005-03-31 09:44:00,2.24821,2.24858,2.24797,2.24844,42200000.0
2005-03-31 09:45:00,2.24833,2.24861,2.24795,2.24805,42200000.0
2005-03-31 09:46:00,2.24774,2.24824,2.24759,2.24802,22400000.0
2005-03-31 09:47:00,2.24787,2.24824,2.24773,2.24789,44700000.0
2005-03-31 09:48:00,2.24809,2.24826,2.24764,2.24793,40000000.0
2005-03-31 09:49:00,2.24823,2.24823,2.24746,2.24751,26800000.0
2005-03-31 09:50:00,2.24774,2.24807,2.24741,2.24749,19600000.0
2005-03-31 09:51:00,2.24768,2.24778,2.24739,2.24774,33300000.0
2005-03-31 09:52:00,2.24771,2.24792,2.24737,2.24765,39600000.0
2005-03-31 09:53:00,2.24746,2.24787,2.2472,2.24762,38900000.0
2005-03-31 09:54:00,2.24743,2.24793,2.24717,2.24767,28100000.0
2005-03-31 09:55:00,2.24735,2.24799,2.24732,2.24782,53000000.0
2005-03-31 09:56:00,2.24776,2.24813,2.24751,2.24796,22400000.0
2005-03-31 09:57:00,2.24786,2.24812,2.24765,2.24809,56100000.0
2005-03-31 09:58:00,2.24791,2.24824,2.24772,2.24823,37300000.0
2005-03-31 09:59:00,2.24837,2.24837,2.24777,2.24784,24700000.0
2005-03-31 10:00:00,2.24771,2.2482,2.24767,2.24796,23900000.0
2005-03-31 10:01:00,2.24804,2.24839,2.24779,2.24797,57200000.0
2005-03-31 10:02:00,2.24847,2.24858,2.24782,2.24816,27500000.0
2005-03-31 10:03:00,2.2481,2.24842,2.24793,2.24816,53500000.0
2005-03-31 10:04:00,2.24795,2.24829,2.24768,2.24808,73900000.0
2005-03-31 10:05:00,2.24781,2.24807,2.24767,2.24767,51600000.0
2005-03-31 10:06:00,2.24811,2.2483,2.24767,2.2478,30300000.0
2005-03-31 10:07:00,2.24813,2.24897,2.24792,2.24878,41000000.0
2005-03-31 10:08:00,2.24851,2.24884,2.24835,2.24866,48600000.0
2005-03-31 10:09:00,2.24841,2.24907,2.24841,2.24892,29600000.0
2005-03-31 10:10:00,2.24876,2.24897,2.24846,2.24886,25600000.0
2005-03-31 10:11:00,2.24887,2.24923,2.24862,2.24881,41600000.0
2005-03-31 10:12:00,2.24893,2.24896,2.24855,2.24876,29700000.0
2005-03-31 10:13:00,2.24829,2.24882,2.24828,2.2486,36500000.0
2005-03-31 10:14:00,2.24872,2.24889,2.24783,2.24783,55700000.0
2005-03-31 10:15:00,2.24847,2.24857,2.24793,2.24803,17300000.0
2005-03-31 10:16:00,2.24783,2.2484,2.2477,2.24827,45300000.0
2005-03-31 10:17:00,2.24825,2.24921,2.24809,2.24921,49300000.0
2005-03-31 10:18:00,2.24885,2.24908,2.24876,2.24908,25200000.0
2005-03-31 10:19:00,2.24912,2.24936,2.24844,2.24878,41599999.0
2005-03-31 10:20:00,2.24877,2.24902,2.24874,2.24884,28400000.0
2005-03-31 10:21:00,2.24882,2.24907,2.24868,2.24868,38300000.0
2005-03-31 10:22:00,2.24879,2.24914,2.24859,2.24879,59100000.0
2005-03-31 10:23:00,2.24879,2.24894,2.24849,2.24887,44600000.0
2005-03-31 10:24:00,2.24887,2.24891,2.24843,2.24868,42600000.0
2005-03-31 10:25:00,2.24837,2.24885,2.24833,2.24868,28400000.0
2005-03-31 10:26:00,2.24852,2.24886,2.24837,2.24871,39000000.0
2005-03-31 10:27:00,2.24833,2.24896,2.24833,2.24865,56900000.0
2005-03-31 10:28:00,2.24862,2.2489,2.24839,2.2489,33300000.0
2005-03-31 10:29:00,2.24873,2.24892,2.24855,2.24877,39500000.0
2005-03-31 10:30:00,2.24833,2.24876,2.24818,2.24864,46600000.0
2005-03-31 10:31:00,2.2483,2.24857,2.24811,2.24819,39100000.0
2005-03-31 10:32:00,2.2485,2.24877,2.24823,2.24844,24600000.0
2005-03-31 10:33:00,2.24836,2.24866,2.24822,2.24822,44400000.0
2005-03-31 10:34:00,2.24819,2.24859,2.24799,2.24855,54700000.0
2005-03-31 10:35:00,2.24854,2.24862,2.24811,2.2483,46600000.0
2005-03-31 10:36:00,2.24827,2.24845,2.24793,2.24814,67500000.0
2005-03-31 10:37:00,2.24836,2.24847,2.24799,2.24835,51900000.0
2005-03-31 10:38:00,2.24868,2.24889,2.24847,2.24877,52600001.0
2005-03-31 10:39:00,2.24878,2.24933,2.24863,2.24927,29600000.0
2005-03-31 10:40:00,2.24866,2.24918,2.24851,2.24902,33700000.0
2005-03-31 10:41:00,2.24883,2.24895,2.24854,2.24866,45700000.0
2005-03-31 10:42:00,2.24849,2.24866,2.248,2.24848,38000000.0
2005-03-31 10:43:00,2.24868,2.24904,2.24856,2.24899,43900000.0
2005-03-31 10:44:00,2.24893,2.24923,2.24885,2.24892,37100000.0
2005-03-31 10:45:00,2.24891,2.24919,2.24874,2.24908,43400000.0
2005-03-31 10:46:00,2.2493,2.2493,2.24883,2.24909,39100000.0
2005-03-31 10:47:00,2.24879,2.24962,2.24879,2.24962,43000000.0
2005-03-31 10:48:00,2.24936,2.24998,2.24929,2.2499,29300000.0
2005-03-31 10:49:00,2.24963,2.24984,2.24939,2.24983,33500000.0
2005-03-31 10:50:00,2.24943,2.2498,2.24927,2.2495,46999999.0
2005-03-31 10:51:00,2.24937,2.2499,2.2493,2.24982,24500000.0
2005-03-31 10:52:00,2.24971,2.24971,2.24942,2.24944,22200000.0
2005-03-31 10:53:00,2.24944,2.24956,2.24912,2.24956,36000000.0
2005-03-31 10:54:00,2.24942,2.24957,2.24912,2.24934,30900000.0
2005-03-31 10:55:00,2.24942,2.2496,2.24923,2.2495,53400000.0
2005-03-31 10:56:00,2.24943,2.24967,2.24897,2.24916,33200000.0
2005-03-31 10:57:00,2.2493,2.24979,2.24912,2.24925,33400000.0
2005-03-31 10:58:00,2.2495,2.24971,2.24923,2.24956,74000000.0
2005-03-31 10:59:00,2.24948,2.25046,2.24948,2.25046,36000000.0
2005-03-31 11:00:00,2.25031,2.25152,2.25024,2.25152,60400000.0
2005-03-31 11:01:00,2.25137,2.25158,2.25037,2.25044,71000001.0
2005-03-31 11:02:00,2.25082,2.25092,2.25026,2.25046,25300000.0
2005-03-31 11:03:00,2.25046,2.25056,2.25016,2.25033,33800000.0
2005-03-31 11:04:00,2.25061,2.25084,2.25054,2.25078,23200000.0
2005-03-31 11:05:00,2.25071,2.25127,2.25056,2.25059,45700000.0
2005-03-31 11:06:00,2.25096,2.25109,2.25048,2.25068,21300000.0
2005-03-31 11:07:00,2.25043,2.25097,2.25043,2.25078,44300000.0
2005-03-31 11:08:00,2.25061,2.25146,2.25061,2.25129,26500000.0
2005-03-31 11:09:00,2.25117,2.25131,2.25089,2.25117,42300000.0
2005-03-31 11:10:00,2.25109,2.2513,2.25063,2.25063,26000000.0
2005-03-31 11:11:00,2.25081,2.25093,2.25025,2.25044,32800000.0
2005-03-31 11:12:00,2.25016,2.25043,2.2499,2.25037,51300000.0
2005-03-31 11:13:00,2.25007,2.25045,2.24991,2.24993,61700000.0
2005-03-31 11:14:00,2.25,2.25011,2.24975,2.25002,38200000.0
2005-03-31 11:15:00,2.24959,2.24989,2.24945,2.24974,40600000.0
2005-03-31 11:16:00,2.2496,2.25017,2.24954,2.24982,46900000.0
2005-03-31 11:17:00,2.2497,2.25004,2.24965,2.24989,27800000.0
2005-03-31 11:18:00,2.2499,2.25047,2.24979,2.24994,40700000.0
2005-03-31 11:19:00,2.24993,2.25001,2.24972,2.24983,40400000.0
2005-03-31 11:20:00,2.25008,2.25026,2.24982,2.24999,41300000.0
2005-03-31 11:21:00,2.24962,2.24979,2.24943,2.24955,29000000.0
2005-03-31 11:22:00,2.2496,2.24985,2.24946,2.24981,34800000.0
2005-03-31 11:23:00,2.24985,2.25011,2.24965,2.24987,43500000.0
2005-03-31 11:24:00,2.24976,2.25009,2.24954,2.24998,33200000.0
2005-03-31 11:25:00,2.24986,2.25027,2.24976,2.25002,33700000.0
2005-03-31 11:26:00,2.24965,2.24995,2.24952,2.24952,55500000.0
2005-03-31 11:27:00,2.24935,2.25,2.24926,2.24988,35100000.0
2005-03-31 11:28:00,2.2499,2.2499,2.24916,2.24965,58800000.0
2005-03-31 11:29:00,2.24972,2.24972,2.24923,2.24947,33400000.0
2005-03-31 11:30:00,2.24961,2.24991,2.24934,2.24976,25000000.0
2005-03-31 11:31:00,2.24947,2.24987,2.24935,2.24987,51700000.0
2005-03-31 11:32:00,2.24961,2.24963,2.24876,2.249,33100000.0
2005-03-31 11:33:00,2.24932,2.24939,2.24887,2.24916,31000000.0
2005-03-31 11:34:00,2.2492,2.24938,2.24879,2.24914,52500000.0
2005-03-31 11:35:00,2.2492,2.24966,2.24898,2.24931,24400000.0
2005-03-31 11:36:00,2.24907,2.24941,2.24897,2.24919,47200000.0
2005-03-31 11:37:00,2.24887,2.24925,2.24865,2.24894,31400000.0
2005-03-31 11:38:00,2.24913,2.24951,2.24872,2.24926,46600000.0
2005-03-31 11:39:00,2.2492,2.24983,2.24919,2.24943,39200000.0
2005-03-31 11:40:00,2.2497,2.24996,2.24908,2.24908,39400000.0
2005-03-31 11:41:00,2.24932,2.2497,2.24932,2.2496,29000000.0
2005-03-31 11:42:00,2.24952,2.24967,2.24936,2.24939,43400000.0
2005-03-31 11:43:00,2.24916,2.24973,2.24916,2.24973,50899999.0
2005-03-31 11:44:00,2.24962,2.24962,2.24898,2.24901,29000000.0
2005-03-31 11:45:00,2.24901,2.24943,2.24879,2.24936,31500000.0
2005-03-31 11:46:00,2.24965,2.24972,2.24924,2.24933,41700000.0
2005-03-31 11:47:00,2.24917,2.25025,2.24917,2.25025,55300000.0
2005-03-31 11:48:00,2.24978,2.25045,2.24978,2.2502,43600000.0
2005-03-31 11:49:00,2.25053,2.25053,2.24991,2.24993,45000000.0
2005-03-31 11:50:00,2.24983,2.25017,2.24983,2.24996,29400000.0
2005-03-31 11:51:00,2.25015,2.25015,2.2496,2.24968,42800000.0
2005-03-31 11:52:00,2.24986,2.24992,2.24933,2.24951,29800000.0
2005-03-31 11:53:00,2.24941,2.24975,2.24932,2.24966,21100000.0
2005-03-31 11:54:00,2.24958,2.24985,2.24941,2.24955,35300000.0
2005-03-31 11:55:00,2.24964,2.24985,2.24911,2.24961,26200000.0
2005-03-31 11:56:00,2.24995,2.25034,2.24965,2.24973,62200000.0
2005-03-31 11:57:00,2.25012,2.25012,2.24956,2.2499,28800000.0
2005-03-31 11:58:00,2.24976,2.24994,2.24957,2.24971,23200000.0
2005-03-31 11:59:00,2.2496,2.25006,2.24944,2.24963,44100000.0
2005-03-31 12:00:00,2.24975,2.25008,2.2496,2.24966,40100000.0
2005-03-31 12:01:00,2.24974,2.24982,2.24938,2.24942,34400000.0
2005-03-31 12:02:00,2.24921,2.24978,2.24915,2.24968,39500000.0
2005-03-31 12:03:00,2.24949,2.24963,2.24897,2.24903,36000000.0
2005-03-31 12:04:00,2.24932,2.24941,2.24898,2.24898,46900000.0
2005-03-31 12:05:00,2.2492,2.2492,2.24862,2.24876,56700000.0
2005-03-31 12:06:00,2.24885,2.2493,2.2486,2.2493,33200000.0
2005-03-31 12:07:00,2.24882,2.24898,2.24866,2.2489,33800000.0
2005-03-31 12:08:00,2.24891,2.24914,2.24856,2.24891,27300000.0
2005-03-31 12:09:00,2.24897,2.24931,2.24884,2.24927,20300000.0
2005-03-31 12:10:00,2.24916,2.24992,2.24895,2.24974,37700000.0
2005-03-31 12:11:00,2.24953,2.2499,2.24934,2.24947,30900000.0
2005-03-31 12:12:00,2.24938,2.24969,2.24919,2.24957,29700000.0
2005-03-31 12:13:00,2.24915,2.24955,2.24898,2.24945,29700000.0
2005-03-31 12:14:00,2.24977,2.24981,2.24934,2.24944,27600000.0
2005-03-31 12:15:00,2.24946,2.24963,2.24924,2.24942,18400000.0
2005-03-31 12:16:00,2.2498,2.24992,2.24928,2.24946,42000000.0
2005-03-31 12:17:00,2.24968,2.24981,2.24934,2.24937,28300000.0
2005-03-31 12:18:00,2.24974,2.24991,2.24933,2.24948,35100000.0
2005-03-31 12:19:00,2.24972,2.24979,2.24938,2.24958,42400001.0
2005-03-31 12:20:00,2.24938,2.24958,2.24919,2.24948,59700000.0
2005-03-31 12:21:00,2.24902,2.24947,2.24902,2.24915,36800000.0
2005-03-31 12:22:00,2.24906,2.2493,2.24889,2.2491,23000000.0
2005-03-31 12:23:00,2.24912,2.24947,2.24884,2.24925,48700000.0
2005-03-31 12:24:00,2.24906,2.24927,2.24888,2.24892,34000000.0
2005-03-31 12:25:00,2.24912,2.24926,2.24846,2.24871,33700000.0
2005-03-31 12:26:00,2.24835,2.2491,2.24835,2.24906,43500000.0
2005-03-31 12:27:00,2.24855,2.24904,2.24841,2.24901,31000000.0
2005-03-31 12:28:00,2.24848,2.2493,2.24848,2.24923,49100000.0
2005-03-31 12:29:00,2.24879,2.24907,2.24851,2.24857,45600000.0
2005-03-31 12:30:00,2.24907,2.24908,2.24835,2.249,54300000.0
2005-03-31 12:31:00,2.24893,2.24925,2.24873,2.24922,36300000.0
2005-03-31 12:32:00,2.24924,2.24936,2.24888,2.24917,33400000.0
2005-03-31 12:33:00,2.24903,2.24917,2.24887,2.2491,19200000.0
2005-03-31 12:34:00,2.249,2.24917,2.24857,2.249,45500000.0
2005-03-31 12:35:00,2.24905,2.24913,2.24875,2.24903,39700000.0
2005-03-31 12:36:00,2.24932,2.24962,2.24887,2.24893,48900000.0
2005-03-31 12:37:00,2.24883,2.24917,2.24865,2.24876,25800000.0
2005-03-31 12:38:00,2.24878,2.24906,2.24873,2.24881,18500000.0
2005-03-31 12:39:00,2.24848,2.24887,2.2482,2.24855,48900000.0
2005-03-31 12:40:00,2.24835,2.2488,2.24826,2.24856,36800000.0
2005-03-31 12:41:00,2.24868,2.24877,2.24815,2.24842,40700000.0
2005-03-31 12:42:00,2.24851,2.24877,2.24827,2.24875,34500000.0
2005-03-31 12:43:00,2.24878,2.24912,2.24878,2.24908,29400000.0
2005-03-31 12:44:00,2.2487,2.24924,2.24856,2.2491,34100000.0
2005-03-31 12:45:00,2.24903,2.24926,2.24871,2.24901,29600000.0
2005-03-31 12:46:00,2.24875,2.24898,2.24838,2.24896,27400000.0
2005-03-31 12:47:00,2.24888,2.24907,2.24842,2.2489,45700000.0
2005-03-31 12:48:00,2.24904,2.24911,2.24852,2.2489,29900000.0
2005-03-31 12:49:00,2.24883,2.24912,2.24855,2.24912,39900000.0
2005-03-31 12:50:00,2.24878,2.24928,2.24859,2.24924,43700000.0
2005-03-31 12:51:00,2.2487,2.24929,2.2487,2.24903,19900000.0
2005-03-31 12:52:00,2.24915,2.24925,2.24865,2.24865,56100000.0
2005-03-31 12:53:00,2.24895,2.24935,2.24874,2.24922,57800000.0
2005-03-31 12:54:00,2.24889,2.24923,2.24868,2.2492,15900000.0
2005-03-31 12:55:00,2.24883,2.24925,2.24875,2.24915,25900000.0
2005-03-31 12:56:00,2.24902,2.24973,2.24902,2.2494,44100000.0
2005-03-31 12:57:00,2.2493,2.2495,2.24913,2.24929,46100000.0
2005-03-31 12:58:00,2.24942,2.24949,2.24907,2.24928,52600000.0
2005-03-31 12:59:00,2.24939,2.2496,2.2491,2.2494,44400000.0
2005-03-31 13:00:00,2.24933,2.24952,2.24899,2.24948,63100000.0
2005-03-31 13:01:00,2.24976,2.24991,2.24929,2.24937,35300000.0
2005-03-31 13:02:00,2.24944,2.24992,2.24925,2.24992,34300000.0
2005-03-31 13:03:00,2.2498,2.25031,2.2498,2.24983,30000000.0
2005-03-31 13:04:00,2.24971,2.25003,2.24957,2.2499,49900001.0
2005-03-31 13:05:00,2.24978,2.25025,2.24952,2.25009,25600000.0
2005-03-31 13:06:00,2.25029,2.25029,2.24956,2.24988,48800000.0
2005-03-31 13:07:00,2.24979,2.24988,2.2491,2.24915,42500000.0
2005-03-31 13:08:00,2.24896,2.24957,2.24896,2.24947,51300000.0
2005-03-31 13:09:00,2.24941,2.24985,2.24924,2.24985,22400000.0
2005-03-31 13:10:00,2.24983,2.24994,2.2487,2.24874,62700000.0
2005-03-31 13:11:00,2.24975,2.24995,2.2493,2.24946,24700000.0
2005-03-31 13:12:00,2.2496,2.24961,2.24893,2.24899,18000000.0
2005-03-31 13:13:00,2.24924,2.24949,2.24885,2.2492,31200000.0
2005-03-31 13:14:00,2.24953,2.24966,2.24922,2.24922,32300000.0
2005-03-31 13:15:00,2.24896,2.24929,2.24886,2.24928,34800000.0
2005-03-31 13:16:00,2.24917,2.24968,2.24897,2.24968,44100000.0
2005-03-31 13:17:00,2.24962,2.24999,2.24938,2.24982,25200000.0
2005-03-31 13:18:00,2.25007,2.2502,2.24946,2.24964,48800000.0
2005-03-31 13:19:00,2.24977,2.24989,2.24925,2.2498,36400000.0
2005-03-31 13:20:00,2.25022,2.25022,2.24982,2.24998,23200000.0
2005-03-31 13:21:00,2.25019,2.25019,2.24917,2.24952,23500000.0
2005-03-31 13:22:00,2.24933,2.25017,2.24932,2.24968,43200000.0
2005-03-31 13:23:00,2.24955,2.24999,2.24943,2.24983,32500000.0
2005-03-31 13:24:00,2.24975,2.24994,2.24886,2.24886,41700000.0
2005-03-31 13:25:00,2.24925,2.24933,2.24872,2.24918,67100000.0
2005-03-31 13:26:00,2.24924,2.24928,2.24854,2.24869,25100000.0
2005-03-31 13:27:00,2.24805,2.24849,2.24773,2.24828,28300000.0
2005-03-31 13:28:00,2.2484,2.2484,2.24706,2.24769,24800000.0
2005-03-31 13:29:00,2.24821,2.24838,2.24781,2.24781,32200000.0
2005-03-31 13:30:00,2.24843,2.24866,2.24804,2.2483,41200000.0
2005-03-31 13:31:00,2.24827,2.24859,2.24806,2.24843,31000000.0
2005-03-31 13:32:00,2.24829,2.24866,2.24829,2.24832,34800000.0
2005-03-31 13:33:00,2.24845,2.24872,2.24833,2.24843,49100000.0
2005-03-31 13:34:00,2.24833,2.24884,2.24833,2.24858,41600000.0
2005-03-31 13:35:00,2.24873,2.24877,2.24773,2.24831,41100000.0
2005-03-31 13:36:00,2.24845,2.24872,2.24812,2.24866,43000000.0
2005-03-31 13:37:00,2.24832,2.24866,2.24819,2.24858,22400000.0
2005-03-31 13:38:00,2.24875,2.24875,2.24824,2.24839,42300000.0
2005-03-31 13:39:00,2.24833,2.24859,2.24812,2.24838,38200000.0
2005-03-31 13:40:00,2.24808,2.24875,2.24808,2.24831,38500000.0
2005-03-31 13:41:00,2.24806,2.24846,2.24797,2.24832,25200000.0
2005-03-31 13:42:00,2.24818,2.2483,2.24791,2.24827,33000000.0
2005-03-31 13:43:00,2.248,2.24852,2.24796,2.24841,26100000.0
2005-03-31 13:44:00,2.24817,2.24856,2.24792,2.24846,33200000.0
2005-03-31 13:45:00,2.2483,2.2484,2.24786,2.24791,30100000.0
2005-03-31 13:46:00,2.24828,2.24845,2.248,2.24845,53700000.0
2005-03-31 13:47:00,2.24815,2.24823,2.24774,2.2479,41500000.0
2005-03-31 13:48:00,2.24793,2.24863,2.24793,2.24828,27400000.0
2005-03-31 13:49:00,2.24832,2.24863,2.24809,2.24839,27800000.0
2005-03-31 13:50:00,2.24846,2.24858,2.24804,2.24832,35500000.0
2005-03-31 13:51:00,2.24831,2.24854,2.24813,2.24821,34400000.0
2005-03-31 13:52:00,2.24851,2.24856,2.24809,2.24834,42000000.0
2005-03-31 13:53:00,2.24841,2.24859,2.24828,2.24856,27200000.0
2005-03-31 13:54:00,2.24887,2.24909,2.24848,2.24871,31800000.0
2005-03-31 13:55:00,2.2487,2.2489,2.24862,2.24885,36400000.0
2005-03-31 13:56:00,2.24878,2.24885,2.24839,2.2487,27300000.0
2005-03-31 13:57:00,2.24894,2.24922,2.24851,2.24922,53600000.0
2005-03-31 13:58:00,2.249,2.24936,2.24885,2.24936,31800000.0
2005-03-31 13:59:00,2.24916,2.24927,2.24878,2.249,39500000.0
2005-03-31 14:00:00,2.2486,2.24889,2.24853,2.24876,42900000.0
2005-03-31 14:01:00,2.24893,2.24906,2.24872,2.24885,35200000.0
2005-03-31 14:02:00,2.24877,2.24893,2.2486,2.24872,38400001.0
2005-03-31 14:03:00,2.24896,2.24903,2.24857,2.24865,34900000.0
2005-03-31 14:04:00,2.24871,2.24899,2.24844,2.24864,35100000.0
2005-03-31 14:05:00,2.24873,2.24893,2.24859,2.24877,19200000.0
2005-03-31 14:06:00,2.2483,2.24875,2.24818,2.24839,19200000.0
2005-03-31 14:07:00,2.2489,2.24924,2.24866,2.24902,31100000.0
2005-03-31 14:08:00,2.24902,2.24942,2.24881,2.24942,48900000.0
2005-03-31 14:09:00,2.24903,2.24957,2.24896,2.24952,25600000.0
2005-03-31 14:10:00,2.24965,2.24965,2.2489,2.24956,47500000.0
2005-03-31 14:11:00,2.24935,2.24969,2.24913,2.24923,41600000.0
2005-03-31 14:12:00,2.24938,2.24938,2.24892,2.249,21700000.0
2005-03-31 14:13:00,2.24869,2.24921,2.24846,2.24901,48500000.0
2005-03-31 14:14:00,2.24927,2.24929,2.24837,2.24888,31200000.0
2005-03-31 14:15:00,2.24881,2.24892,2.24836,2.24848,53900000.0
2005-03-31 14:16:00,2.24796,2.24858,2.24752,2.24852,26500000.0
2005-03-31 14:17:00,2.24836,2.249,2.24835,2.24878,25900000.0
2005-03-31 14:18:00,2.24858,2.24896,2.24853,2.24868,40100000.0
2005-03-31 14:19:00,2.24857,2.24892,2.24829,2.24829,51900000.0
2005-03-31 14:20:00,2.24865,2.24889,2.24854,2.24885,64200000.0
2005-03-31 14:21:00,2.24841,2.24865,2.24833,2.24858,30700000.0
2005-03-31 14:22:00,2.24875,2.249,2.24835,2.24852,22500000.0
2005-03-31 14:23:00,2.24844,2.24855,2.24816,2.24819,25500000.0
2005-03-31 14:24:00,2.24807,2.24886,2.24796,2.24873,32800000.0
2005-03-31 14:25:00,2.24848,2.24922,2.24848,2.24917,24100000.0
2005-03-31 14:26:00,2.24917,2.24929,2.24856,2.24875,62600000.0
2005-03-31 14:27:00,2.24878,2.24915,2.24867,2.24915,31800000.0
2005-03-31 14:28:00,2.24891,2.24904,2.24867,2.2487,25900000.0
2005-03-31 14:29:00,2.24894,2.24906,2.24838,2.24871,52900000.0
2005-03-31 14:30:00,2.249,2.24915,2.24862,2.24873,68400000.0
2005-03-31 14:31:00,2.24875,2.24906,2.24863,2.2489,33100000.0
2005-03-31 14:32:00,2.24853,2.24931,2.24852,2.24901,33400000.0
2005-03-31 14:33:00,2.24884,2.24897,2.24853,2.2488,21600000.0
2005-03-31 14:34:00,2.24884,2.24923,2.24869,2.24879,58300000.0
2005-03-31 14:35:00,2.24831,2.24925,2.24828,2.24889,36100000.0
2005-03-31 14:36:00,2.2487,2.24904,2.24853,2.24903,49000000.0
2005-03-31 14:37:00,2.24872,2.24927,2.24851,2.24877,49100000.0
2005-03-31 14:38:00,2.24894,2.24904,2.2485,2.24853,26200000.0
2005-03-31 14:39:00,2.24912,2.2493,2.24836,2.24851,37600000.0
2005-03-31 14:40:00,2.24896,2.24905,2.24851,2.24879,34000000.0
2005-03-31 14:41:00,2.24881,2.24908,2.24857,2.24906,43600000.0
2005-03-31 14:42:00,2.24924,2.24924,2.24867,2.24907,45200000.0
2005-03-31 14:43:00,2.24904,2.24919,2.24836,2.24919,54400000.0
2005-03-31 14:44:00,2.24941,2.24971,2.24908,2.24923,42500000.0
2005-03-31 14:45:00,2.24915,2.25002,2.24905,2.24954,49400000.0
2005-03-31 14:46:00,2.24958,2.24971,2.24934,2.24934,23300000.0
2005-03-31 14:47:00,2.24925,2.24971,2.24902,2.24938,37500000.0
2005-03-31 14:48:00,2.24929,2.24962,2.24904,2.24932,61900000.0
2005-03-31 14:49:00,2.24932,2.24934,2.24883,2.24908,31900000.0
2005-03-31 14:50:00,2.24902,2.24987,2.24902,2.24987,52200000.0
2005-03-31 14:51:00,2.25005,2.25029,2.2498,2.24994,47200000.0
2005-03-31 14:52:00,2.24998,2.25034,2.24977,2.24981,58100000.0
2005-03-31 14:53:00,2.24953,2.24996,2.24946,2.24955,35500000.0
2005-03-31 14:54:00,2.2497,2.24971,2.24933,2.24936,33600000.0
2005-03-31 14:55:00,2.24934,2.24987,2.24928,2.24975,48900000.0
2005-03-31 14:56:00,2.25,2.25011,2.24952,2.24976,46700000.0
2005-03-31 14:57:00,2.24975,2.25028,2.24974,2.25028,41100000.0
2005-03-31 14:58:00,2.25029,2.25044,2.24996,2.25026,67200001.0
2005-03-31 14:59:00,2.25052,2.25073,2.25034,2.25064,32200000.0
2005-03-31 15:00:00,2.25087,2.25104,2.2504,2.25063,47100000.0
2005-03-31 15:01:00,2.25058,2.25096,2.25053,2.25074,34300000.0
2005-03-31 15:02:00,2.25082,2.25088,2.25026,2.25047,38600000.0
2005-03-31 15:03:00,2.25053,2.2506,2.25001,2.25025,43000000.0
2005-03-31 15:04:00,2.24993,2.25026,2.24971,2.24987,38800000.0
2005-03-31 15:05:00,2.2502,2.25061,2.24995,2.25058,50500000.0
2005-03-31 15:06:00,2.2508,2.25109,2.25032,2.25065,34800000.0
2005-03-31 15:07:00,2.25025,2.25052,2.25009,2.25039,26900000.0
2005-03-31 15:08:00,2.2504,2.25046,2.24972,2.24972,43400000.0
2005-03-31 15:09:00,2.2498,2.25017,2.24963,2.25007,29100000.0
2005-03-31 15:10:00,2.25034,2.25034,2.24983,2.25003,58300000.0
2005-03-31 15:11:00,2.25014,2.25032,2.24971,2.25032,53200001.0
2005-03-31 15:12:00,2.25009,2.25029,2.24982,2.25001,24200000.0
2005-03-31 15:13:00,2.25023,2.25062,2.24999,2.25044,35300000.0
2005-03-31 15:14:00,2.25043,2.25062,2.25031,2.25047,35300000.0
2005-03-31 15:15:00,2.25048,2.25063,2.25017,2.25061,35200000.0
2005-03-31 15:16:00,2.25114,2.25114,2.25056,2.25056,39500000.0
2005-03-31 15:17:00,2.25082,2.25099,2.25045,2.25075,41800000.0
2005-03-31 15:18:00,2.25099,2.25104,2.25063,2.25097,40400000.0
2005-03-31 15:19:00,2.25118,2.25135,2.25083,2.25101,46400000.0
2005-03-31 15:20:00,2.25091,2.25111,2.25078,2.25098,24300000.0
2005-03-31 15:21:00,2.25085,2.2512,2.25067,2.2512,35700000.0
2005-03-31 15:22:00,2.25065,2.25133,2.25065,2.25132,31800000.0
2005-03-31 15:23:00,2.25124,2.25127,2.25105,2.25108,28300000.0
2005-03-31 15:24:00,2.25089,2.25123,2.25061,2.25085,33900000.0
2005-03-31 15:25:00,2.25081,2.25124,2.25066,2.25124,47600000.0
2005-03-31 15:26:00,2.2509,2.25142,2.2509,2.25132,37300000.0
2005-03-31 15:27:00,2.25123,2.25145,2.25103,2.25134,32500000.0
2005-03-31 15:28:00,2.25102,2.25131,2.25092,2.25108,53200000.0
2005-03-31 15:29:00,2.2511,2.25121,2.25075,2.25095,34700000.0
2005-03-31 15:30:00,2.25073,2.25119,2.25027,2.25057,33300000.0
2005-03-31 15:31:00,2.25002,2.25016,2.24938,2.24938,50300000.0
2005-03-31 15:32:00,2.24908,2.24967,2.24889,2.24919,47200000.0
2005-03-31 15:33:00,2.24866,2.24956,2.24866,2.24952,32800000.0
2005-03-31 15:34:00,2.24988,2.25011,2.24947,2.24969,29800000.0
2005-03-31 15:35:00,2.25001,2.25038,2.24959,2.24961,55200000.0
2005-03-31 15:36:00,2.24939,2.25003,2.24926,2.2495,44000000.0
2005-03-31 15:37:00,2.24933,2.24983,2.24911,2.24953,24700000.0
2005-03-31 15:38:00,2.24947,2.24955,2.24911,2.24929,45500000.0
2005-03-31 15:39:00,2.24959,2.24963,2.24906,2.24928,45100000.0
2005-03-31 15:40:00,2.24928,2.24985,2.24904,2.24961,54100000.0
2005-03-31 15:41:00,2.24963,2.24987,2.24927,2.24957,47600000.0
2005-03-31 15:42:00,2.24934,2.2498,2.24924,2.2498,42800000.0
2005-03-31 15:43:00,2.24941,2.24983,2.24931,2.24983,54399999.0
2005-03-31 15:44:00,2.2499,2.25029,2.24956,2.24986,24400000.0
2005-03-31 15:45:00,2.24981,2.25002,2.24951,2.24961,40300000.0
2005-03-31 15:46:00,2.24967,2.24972,2.24945,2.24945,21400000.0
2005-03-31 15:47:00,2.24954,2.24989,2.24938,2.24964,46100000.0
2005-03-31 15:48:00,2.24952,2.24996,2.24929,2.24971,45800000.0
2005-03-31 15:49:00,2.24976,2.2503,2.2496,2.24982,38000000.0
2005-03-31 15:50:00,2.24993,2.25024,2.24975,2.25,33900000.0
2005-03-31 15:51:00,2.25,2.25018,2.24971,2.24993,28300000.0
2005-03-31 15:52:00,2.24995,2.25008,2.24958,2.25003,42000000.0
2005-03-31 15:53:00,2.24981,2.25037,2.24981,2.25014,35200000.0
2005-03-31 15:54:00,2.24999,2.25042,2.24991,2.25027,39600001.0
2005-03-31 15:55:00,2.25001,2.25064,2.24989,2.25061,33300000.0
2005-03-31 15:56:00,2.25035,2.25072,2.25019,2.25067,40500000.0
2005-03-31 15:57:00,2.2508,2.25081,2.25026,2.2505,38900000.0
2005-03-31 15:58:00,2.25053,2.2508,2.25031,2.25057,44200000.0
2005-03-31 15:59:00,2.25027,2.25063,2.25004,2.25039,21300000.0
2005-03-31 16:00:00,2.25044,2.25066,2.25009,2.25034,35600000.0
2005-03-31 16:01:00,2.25062,2.2509,2.2504,2.25082,23900000.0
2005-03-31 16:02:00,2.25077,2.25106,2.25063,2.25091,19700000.0
2005-03-31 16:03:00,2.25115,2.25115,2.25041,2.25047,40300000.0
2005-03-31 16:04:00,2.25063,2.25084,2.2504,2.25069,54200000.0
2005-03-31 16:05:00,2.2508,2.25083,2.25034,2.2504,30400000.0
2005-03-31 16:06:00,2.25042,2.25072,2.25024,2.25058,41900000.0
2005-03-31 16:07:00,2.25066,2.25105,2.25054,2.25074,29200000.0
2005-03-31 16:08:00,2.25092,2.25116,2.25072,2.25094,22900000.0
2005-03-31 16:09:00,2.25103,2.2512,2.25078,2.251,27600000.0
2005-03-31 16:10:00,2.25125,2.25132,2.25075,2.25092,32100000.0
2005-03-31 16:11:00,2.25096,2.25131,2.25088,2.251,34200000.0
2005-03-31 16:12:00,2.25082,2.25133,2.25082,2.25115,45600000.0
2005-03-31 16:13:00,2.25137,2.25152,2.2506,2.2506,30400000.0
2005-03-31 16:14:00,2.25068,2.25118,2.25057,2.25109,38100000.0
2005-03-31 16:15:00,2.25104,2.25126,2.25076,2.25099,36600000.0
2005-03-31 16:16:00,2.25102,2.25117,2.25033,2.25039,29900000.0
2005-03-31 16:17:00,2.25054,2.25093,2.2503,2.25051,35300000.0
2005-03-31 16:18:00,2.25068,2.25081,2.25009,2.25072,28500000.0
2005-03-31 16:19:00,2.25093,2.25101,2.25076,2.2509,44800000.0
2005-03-31 16:20:00,2.25078,2.25125,2.25056,2.25119,32200000.0
2005-03-31 16:21:00,2.25101,2.2512,2.25079,2.25115,23700000.0
2005-03-31 16:22:00,2.25102,2.25113,2.2509,2.25095,56600000.0
2005-03-31 16:23:00,2.25091,2.25119,2.25081,2.25103,28600000.0
2005-03-31 16:24:00,2.25113,2.25113,2.25052,2.25069,40800000.0
2005-03-31 16:25:00,2.2506,2.25061,2.25015,2.25057,25400000.0
2005-03-31 16:26:00,2.25064,2.25069,2.24955,2.24967,29600000.0
2005-03-31 16:27:00,2.24956,2.24973,2.2494,2.2496,33500000.0
2005-03-31 16:28:00,2.24964,2.24974,2.24931,2.24966,51400000.0
2005-03-31 16:29:00,2.24952,2.24987,2.24927,2.24956,30400000.0
2005-03-31 16:30:00,2.24994,2.25016,2.24955,2.24964,37900000.0
2005-03-31 16:31:00,2.24948,2.25,2.24948,2.24975,37800000.0
2005-03-31 16:32:00,2.24983,2.24989,2.24949,2.24958,32000000.0
2005-03-31 16:33:00,2.24968,2.25002,2.24957,2.24995,23500000.0
2005-03-31 16:34:00,2.24958,2.24989,2.24929,2.24953,48200000.0
2005-03-31 16:35:00,2.24913,2.24955,2.24908,2.24955,39100001.0
2005-03-31 16:36:00,2.24953,2.24962,2.2491,2.24925,31500000.0
2005-03-31 16:37:00,2.24961,2.24967,2.24926,2.24952,46600000.0
2005-03-31 16:38:00,2.2494,2.25043,2.24937,2.25033,30200000.0
2005-03-31 16:39:00,2.25045,2.25049,2.24954,2.24993,47200001.0
2005-03-31 16:40:00,2.25022,2.25022,2.24975,2.24994,24100000.0
2005-03-31 16:41:00,2.24985,2.25021,2.24968,2.24992,37200000.0
2005-03-31 16:42:00,2.24976,2.25036,2.2496,2.25023,25200000.0
2005-03-31 16:43:00,2.24997,2.25041,2.24957,2.25,38500000.0
2005-03-31 16:44:00,2.24962,2.25006,2.24944,2.24984,25100000.0
2005-03-31 16:45:00,2.24965,2.25022,2.24965,2.25022,48500000.0
2005-03-31 16:46:00,2.25008,2.25085,2.24995,2.25084,34400000.0
2005-03-31 16:47:00,2.25056,2.25109,2.2504,2.25102,28100000.0
2005-03-31 16:48:00,2.25091,2.25134,2.25078,2.25102,39900000.0
2005-03-31 16:49:00,2.25077,2.25115,2.25053,2.25111,30800000.0
2005-03-31 16:50:00,2.25097,2.25157,2.25077,2.25145,63500000.0
2005-03-31 16:51:00,2.25123,2.2516,2.25083,2.25101,33800000.0
2005-03-31 16:52:00,2.25103,2.25133,2.25069,2.25133,36100000.0
2005-03-31 16:53:00,2.25092,2.25102,2.25036,2.25067,33100000.0
2005-03-31 16:54:00,2.25031,2.25099,2.25031,2.25099,49700000.0
2005-03-31 16:55:00,2.25081,2.25105,2.25027,2.25027,36400000.0
2005-03-31 16:56:00,2.25023,2.25076,2.25018,2.2507,40500000.0
2005-03-31 16:57:00,2.2503,2.25145,2.25015,2.25145,24600000.0
2005-03-31 16:58:00,2.25137,2.25172,2.25119,2.25138,26100000.0
2005-03-31 16:59:00,2.25127,2.2526,2.25127,2.2526,25500000.0
2005-03-31 17:00:00,2.25233,2.25248,2.25146,2.25158,49800000.0
2005-03-31 17:01:00,2.25202,2.25261,2.25178,2.25261,34300000.0
2005-03-31 17:02:00,2.25288,2.25337,2.25265,2.25337,39400000.0
2005-03-31 17:03:00,2.25384,2.25394,2.25212,2.2524,36400000.0
2005-03-31 17:04:00,2.25228,2.25285,2.25209,2.2525,67800000.0
2005-03-31 17:05:00,2.25276,2.2531,2.25231,2.2531,42800000.0
2005-03-31 17:06:00,2.25304,2.25313,2.25265,2.25286,29700000.0
2005-03-31 17:07:00,2.25338,2.25373,2.25288,2.25373,26700000.0
2005-03-31 17:08:00,2.25393,2.2542,2.25352,2.25405,41400000.0
2005-03-31 17:09:00,2.25433,2.25495,2.25408,2.25495,24700000.0
2005-03-31 17:10:00,2.25493,2.25623,2.25477,2.25623,24100000.0
2005-03-31 17:11:00,2.2558,2.25677,2.25571,2.25659,20800000.0
2005-03-31 17:12:00,2.25628,2.25727,2.25603,2.25644,28600000.0
2005-03-31 17:13:00,2.25637,2.25637,2.25572,2.25573,62400000.0
2005-03-31 17:14:00,2.25551,2.25615,2.25543,2.25593,49400000.0
2005-03-31 17:15:00,2.25578,2.2562,2.25575,2.25609,53900000.0
2005-03-31 17:16:00,2.25582,2.25621,2.25554,2.25576,34500000.0
2005-03-31 17:17:00,2.25594,2.25603,2.25572,2.25587,28300000.0
2005-03-31 17:18:00,2.25607,2.25607,2.25522,2.25554,44100000.0
2005-03-31 17:19:00,2.25539,2.25557,2.25509,2.25544,62300000.0
2005-03-31 17:20:00,2.25572,2.25596,2.25513,2.25531,31100000.0
2005-03-31 17:21:00,2.25508,2.25538,2.25453,2.25538,48100000.0
2005-03-31 17:22:00,2.25525,2.25601,2.25525,2.25559,43500000.0
2005-03-31 17:23:00,2.25578,2.25594,2.25549,2.25584,21400000.0
2005-03-31 17:24:00,2.25609,2.25613,2.25559,2.25585,42100000.0
2005-03-31 17:25:00,2.25579,2.25628,2.25569,2.25588,29900000.0
2005-03-31 17:26:00,2.25585,2.25624,2.25552,2.25597,41500000.0
2005-03-31 17:27:00,2.25605,2.25605,2.25536,2.25566,40000000.0
2005-03-31 17:28:00,2.25563,2.25571,2.25515,2.25531,21200000.0
2005-03-31 17:29:00,2.25524,2.25562,2.25514,2.25534,70500000.0
2005-03-31 17:30:00,2.25557,2.25587,2.25505,2.25548,34000000.0
2005-03-31 17:31:00,2.25573,2.25707,2.25548,2.25707,37500000.0
2005-03-31 17:32:00,2.25702,2.25702,2.25609,2.25661,36500000.0
2005-03-31 17:33:00,2.25643,2.25693,2.25633,2.25672,47700000.0
2005-03-31 17:34:00,2.2566,2.25672,2.25584,2.25593,24800000.0
2005-03-31 17:35:00,2.25584,2.25613,2.25564,2.2558,49300000.0
2005-03-31 17:36:00,2.25568,2.25629,2.25568,2.25582,41400000.0
2005-03-31 17:37:00,2.25608,2.25647,2.256,2.25621,30000000.0
2005-03-31 17:38:00,2.25655,2.25727,2.25637,2.25727,21700000.0
2005-03-31 17:39:00,2.2571,2.25738,2.25678,2.25688,30500000.0
2005-03-31 17:40:00,2.2565,2.25675,2.25598,2.25598,58400000.0
2005-03-31 17:41:00,2.25625,2.25636,2.25586,2.25599,31000000.0
2005-03-31 17:42:00,2.25647,2.25678,2.25613,2.25635,41000000.0
2005-03-31 17:43:00,2.25637,2.25683,2.2562,2.25675,27900000.0
2005-03-31 17:44:00,2.25697,2.25713,2.25665,2.25687,34600000.0
2005-03-31 17:45:00,2.25686,2.25698,2.25667,2.25688,36200000.0
2005-03-31 17:46:00,2.25714,2.25715,2.25658,2.25699,34000000.0
2005-03-31 17:47:00,2.25677,2.25705,2.25666,2.25697,53400000.0
2005-03-31 17:48:00,2.2563,2.25686,2.25603,2.25663,23400000.0
2005-03-31 17:49:00,2.25665,2.25665,2.25553,2.2557,44900000.0
2005-03-31 17:50:00,2.25592,2.25622,2.25545,2.25593,49400000.0
2005-03-31 17:51:00,2.25615,2.25624,2.25578,2.25592,24600000.0
2005-03-31 17:52:00,2.25583,2.25647,2.25575,2.25645,41500000.0
2005-03-31 17:53:00,2.25653,2.25678,2.25636,2.25671,28200000.0
2005-03-31 17:54:00,2.25672,2.25676,2.25622,2.25661,26100000.0
2005-03-31 17:55:00,2.25654,2.25675,2.25618,2.25633,59900000.0
2005-03-31 17:56:00,2.25657,2.25689,2.25598,2.25678,50900000.0
2005-03-31 17:57:00,2.25704,2.25704,2.25646,2.25669,30000000.0
2005-03-31 17:58:00,2.25702,2.25716,2.25635,2.25664,38500000.0
2005-03-31 17:59:00,2.25646,2.25699,2.25633,2.25674,25000000.0
2005-03-31 18:00:00,2.25675,2.257,2.2564,2.25684,49100000.0
2005-03-31 18:01:00,2.25709,2.25758,2.25673,2.25718,292900000.0
2005-03-31 18:02:00,2.25726,2.25789,2.2571,2.2576,338600001.0
2005-03-31 18:03:00,2.25746,2.25803,2.25722,2.2577,466600001.0
2005-03-31 18:04:00,2.25758,2.25805,2.25743,2.2578,323500000.0
2005-03-31 18:05:00,2.25768,2.25791,2.25706,2.25735,247100000.0
2005-03-31 18:06:00,2.25736,2.2577,2.25692,2.25734,419600000.0
2005-03-31 18:07:00,2.25739,2.25784,2.2572,2.25769,385300000.0
2005-03-31 18:08:00,2.25749,2.25778,2.25716,2.25745,398200000.0
2005-03-31 18:09:00,2.25766,2.25816,2.25754,2.25783,277300000.0
2005-03-31 18:10:00,2.25756,2.25782,2.2573,2.2575,276900000.0
2005-03-31 18:11:00,2.25741,2.25755,2.25681,2.25709,244100000.0
2005-03-31 18:12:00,2.2571,2.25718,2.25661,2.25718,166299999.0
2005-03-31 18:13:00,2.25694,2.2575,2.25685,2.25726,184100000.0
2005-03-31 18:14:00,2.25717,2.25745,2.25701,2.25724,311500000.0
2005-03-31 18:15:00,2.2571,2.25733,2.25686,2.25686,352700000.0
2005-03-31 18:16:00,2.25712,2.25735,2.25686,2.25707,341400000.0
2005-03-31 18:17:00,2.25725,2.25752,2.25677,2.25735,192300000.0
2005-03-31 18:18:00,2.2572,2.25766,2.25657,2.2566,164000001.0
2005-03-31 18:19:00,2.2566,2.25694,2.25644,2.25655,270100000.0
2005-03-31 18:20:00,2.25665,2.25713,2.25654,2.25688,201400000.0
2005-03-31 18:21:00,2.25683,2.25722,2.25667,2.25706,243800000.0
2005-03-31 18:22:00,2.257,2.25728,2.25677,2.25714,232500001.0
2005-03-31 18:23:00,2.25679,2.25728,2.25655,2.25728,359000001.0
2005-03-31 18:24:00,2.25698,2.25725,2.25679,2.25699,313300000.0
2005-03-31 18:25:00,2.25689,2.25695,2.25601,2.25685,291300000.0
2005-03-31 18:26:00,2.25677,2.25693,2.25653,2.25665,322900000.0
2005-03-31 18:27:00,2.25691,2.25722,2.25647,2.25684,299099999.0
2005-03-31 18:28:00,2.25665,2.25691,2.25632,2.25661,228299998.0
2005-03-31 18:29:00,2.25644,2.25675,2.25635,2.25648,218300000.0
2005-03-31 18:30:00,2.25639,2.25642,2.25595,2.25612,291500000.0
2005-03-31 18:31:00,2.25623,2.25654,2.25591,2.2564,183700000.0
2005-03-31 18:32:00,2.25636,2.25653,2.25572,2.25604,129500000.0
2005-03-31 18:33:00,2.25639,2.25658,2.25588,2.25651,322099998.0
2005-03-31 18:34:00,2.25651,2.25683,2.25624,2.25663,362200000.0
2005-03-31 18:35:00,2.25665,2.25697,2.25648,2.25684,175700000.0
2005-03-31 18:36:00,2.25693,2.25731,2.25681,2.25717,90400000.0
2005-03-31 18:37:00,2.25714,2.25737,2.25687,2.25695,106400000.0
2005-03-31 18:38:00,2.25706,2.25758,2.25695,2.25733,106999999.0
2005-03-31 18:39:00,2.25735,2.25754,2.25694,2.25712,157400000.0
2005-03-31 18:40:00,2.25727,2.25737,2.25694,2.25719,227300000.0
2005-03-31 18:41:00,2.25747,2.25797,2.25724,2.2573,169600000.0
2005-03-31 18:42:00,2.25741,2.25768,2.25706,2.25744,94800000.0
2005-03-31 18:43:00,2.25744,2.25751,2.25692,2.25717,69700000.0
2005-03-31 18:44:00,2.25726,2.25734,2.25633,2.25698,133700000.0
2005-03-31 18:45:00,2.25686,2.25724,2.2566,2.25679,83900000.0
2005-03-31 18:46:00,2.25668,2.25687,2.25637,2.25655,49800000.0
2005-03-31 18:47:00,2.25678,2.25706,2.25654,2.25678,45400000.0
2005-03-31 18:48:00,2.25661,2.25698,2.25606,2.25606,101100000.0
2005-03-31 18:49:00,2.25675,2.25722,2.25649,2.25722,31400000.0
2005-03-31 18:50:00,2.2571,2.25731,2.25683,2.25731,23100000.0
2005-03-31 18:51:00,2.25727,2.2574,2.25663,2.25725,161000000.0
2005-03-31 18:52:00,2.25705,2.25725,2.2565,2.2565,169800000.0
2005-03-31 18:53:00,2.25672,2.25699,2.25643,2.25693,132700000.0
2005-03-31 18:54:00,2.25659,2.25684,2.25604,2.25677,110600000.0
2005-03-31 18:55:00,2.25686,2.25699,2.25628,2.25672,155500000.0
2005-03-31 18:56:00,2.25688,2.25714,2.2568,2.25701,42200000.0
2005-03-31 18:57:00,2.25688,2.2576,2.25677,2.25723,71300000.0
2005-03-31 18:58:00,2.25752,2.25752,2.25714,2.2572,257900000.0
2005-03-31 18:59:00,2.25691,2.25743,2.25679,2.25734,211100000.0
2005-03-31 19:00:00,2.2574,2.25741,2.25691,2.25708,65200000.0
2005-03-31 19:01:00,2.25707,2.25707,2.25649,2.257,68999999.0
2005-03-31 19:02:00,2.25685,2.25726,2.25656,2.25711,171100000.0
2005-03-31 19:03:00,2.25692,2.25704,2.25606,2.25627,99700000.0
2005-03-31 19:04:00,2.25658,2.25709,2.25653,2.25702,34600000.0
2005-03-31 19:05:00,2.25687,2.25713,2.25672,2.25713,49900000.0
2005-03-31 19:06:00,2.25708,2.25753,2.25675,2.25708,242500000.0
2005-03-31 19:07:00,2.25682,2.25716,2.25674,2.25705,140700000.0
2005-03-31 19:08:00,2.25732,2.25742,2.25682,2.25702,225600000.0
2005-03-31 19:09:00,2.25724,2.25731,2.25675,2.25708,121800000.0
2005-03-31 19:10:00,2.25699,2.25738,2.25652,2.25693,74900000.0
2005-03-31 19:11:00,2.25676,2.25686,2.25648,2.25664,56900000.0
2005-03-31 19:12:00,2.25608,2.25658,2.25579,2.25658,51700000.0
2005-03-31 19:13:00,2.25677,2.25687,2.25619,2.2565,112300000.0
2005-03-31 19:14:00,2.25681,2.25695,2.25652,2.25671,132400000.0
2005-03-31 19:15:00,2.25679,2.25717,2.25656,2.2569,105000000.0
2005-03-31 19:16:00,2.257,2.257,2.25663,2.25679,37000000.0
2005-03-31 19:17:00,2.25699,2.25717,2.25667,2.25698,60600000.0
2005-03-31 19:18:00,2.25713,2.2573,2.25678,2.25697,86200000.0
2005-03-31 19:19:00,2.25657,2.25716,2.25657,2.25695,103500000.0
2005-03-31 19:20:00,2.25715,2.2573,2.2568,2.25712,121000000.0
2005-03-31 19:21:00,2.25691,2.25711,2.25655,2.25704,116800000.0
2005-03-31 19:22:00,2.25697,2.25717,2.25651,2.25651,77800000.0
2005-03-31 19:23:00,2.25685,2.25734,2.25678,2.25678,216000000.0
2005-03-31 19:24:00,2.25724,2.25765,2.25703,2.25759,77000000.0
2005-03-31 19:25:00,2.25767,2.25776,2.25719,2.25738,77900000.0
2005-03-31 19:26:00,2.25724,2.25768,2.25709,2.25741,158900000.0
2005-03-31 19:27:00,2.25739,2.25772,2.25724,2.2575,136000001.0
2005-03-31 19:28:00,2.25727,2.25759,2.25702,2.25729,88400000.0
2005-03-31 19:29:00,2.2572,2.25735,2.2569,2.257,108200000.0
2005-03-31 19:30:00,2.25726,2.2575,2.25692,2.2575,211100000.0
2005-03-31 19:31:00,2.25746,2.25767,2.25716,2.25745,73100001.0
2005-03-31 19:32:00,2.25735,2.25754,2.25687,2.25723,118700000.0
2005-03-31 19:33:00,2.25712,2.25748,2.25686,2.25692,67000000.0
2005-03-31 19:34:00,2.25719,2.25734,2.2569,2.25709,179500000.0
2005-03-31 19:35:00,2.25681,2.25736,2.25681,2.25713,100100000.0
2005-03-31 19:36:00,2.25715,2.2572,2.25664,2.25699,101900000.0
2005-03-31 19:37:00,2.257,2.25715,2.25678,2.25697,50700000.0
2005-03-31 19:38:00,2.25688,2.2571,2.25678,2.25688,40000000.0
2005-03-31 19:39:00,2.25684,2.25713,2.25673,2.25702,65700000.0
2005-03-31 19:40:00,2.25714,2.25755,2.2569,2.25717,103500000.0
2005-03-31 19:41:00,2.25689,2.25716,2.25675,2.257,83600000.0
2005-03-31 19:42:00,2.25705,2.25725,2.25665,2.25683,88900000.0
2005-03-31 19:43:00,2.25708,2.25725,2.25687,2.25713,33400000.0
2005-03-31 19:44:00,2.25711,2.25711,2.25659,2.25684,121700000.0
2005-03-31 19:45:00,2.25653,2.25678,2.2564,2.25678,41000000.0
2005-03-31 19:46:00,2.25692,2.25748,2.25673,2.25701,94700000.0
2005-03-31 19:47:00,2.25716,2.25724,2.25673,2.257,69900000.0
2005-03-31 19:48:00,2.25696,2.25753,2.25662,2.25693,66000000.0
2005-03-31 19:49:00,2.25709,2.25731,2.25671,2.25686,96700000.0
2005-03-31 19:50:00,2.25686,2.25738,2.25665,2.25737,73200000.0
2005-03-31 19:51:00,2.25702,2.2574,2.25663,2.25723,121300000.0
2005-03-31 19:52:00,2.25714,2.25743,2.2569,2.25736,83200000.0
2005-03-31 19:53:00,2.25738,2.25758,2.25727,2.25742,32600000.0
2005-03-31 19:54:00,2.25771,2.25778,2.25732,2.25755,51800000.0
2005-03-31 19:55:00,2.25751,2.25777,2.25745,2.25761,32100000.0
2005-03-31 19:56:00,2.25762,2.25798,2.25731,2.25763,70800000.0
2005-03-31 19:57:00,2.25778,2.25795,2.25726,2.25773,140099999.0
2005-03-31 19:58:00,2.25753,2.25799,2.25752,2.25771,98800000.0
2005-03-31 19:59:00,2.2576,2.25769,2.25684,2.25741,124200000.0
2005-03-31 20:00:00,2.25741,2.25777,2.25726,2.25762,63400000.0
2005-03-31 20:01:00,2.25753,2.25761,2.25699,2.25754,97900000.0
2005-03-31 20:02:00,2.25747,2.25768,2.25696,2.25747,55100000.0
2005-03-31 20:03:00,2.25742,2.25758,2.25708,2.25749,48000000.0
2005-03-31 20:04:00,2.25774,2.25789,2.25755,2.2576,27200000.0
2005-03-31 20:05:00,2.25787,2.25805,2.25768,2.25769,41699999.0
2005-03-31 20:06:00,2.2573,2.25776,2.25711,2.25759,32800000.0
2005-03-31 20:07:00,2.2578,2.25786,2.25748,2.25773,69600000.0
2005-03-31 20:08:00,2.25774,2.25796,2.25748,2.25748,109299998.0
2005-03-31 20:09:00,2.25753,2.25773,2.25737,2.25773,32700000.0
2005-03-31 20:10:00,2.25802,2.25802,2.25753,2.25767,29300000.0
2005-03-31 20:11:00,2.25757,2.25788,2.25725,2.25776,70099999.0
2005-03-31 20:12:00,2.25777,2.25789,2.25752,2.25757,160500000.0
2005-03-31 20:13:00,2.25758,2.25802,2.25709,2.25756,193200000.0
2005-03-31 20:14:00,2.25771,2.25801,2.25742,2.25742,83100001.0
2005-03-31 20:15:00,2.25804,2.25852,2.25802,2.25819,230000000.0
2005-03-31 20:16:00,2.25825,2.25843,2.25794,2.258,170200001.0
2005-03-31 20:17:00,2.25791,2.25812,2.25776,2.25805,37600000.0
2005-03-31 20:18:00,2.25825,2.25841,2.25767,2.25794,58500000.0
2005-03-31 20:19:00,2.25792,2.2581,2.25756,2.2576,159900000.0
2005-03-31 20:20:00,2.25794,2.25819,2.25755,2.25772,242200000.0
2005-03-31 20:21:00,2.25792,2.25815,2.25752,2.25788,82700000.0
2005-03-31 20:22:00,2.25799,2.258,2.25728,2.25785,93700000.0
2005-03-31 20:23:00,2.25756,2.25814,2.25721,2.25796,166300000.0
2005-03-31 20:24:00,2.25791,2.2582,2.25775,2.25807,47500000.0
2005-03-31 20:25:00,2.2581,2.25844,2.25782,2.25808,182800001.0
2005-03-31 20:26:00,2.25833,2.2584,2.25778,2.258,159600000.0
2005-03-31 20:27:00,2.2578,2.25804,2.25748,2.25794,109800000.0
2005-03-31 20:28:00,2.25719,2.25808,2.25709,2.25805,208200000.0
2005-03-31 20:29:00,2.25805,2.2582,2.25761,2.25812,178400000.0
2005-03-31 20:30:00,2.2583,2.25851,2.25794,2.25831,379700000.0
2005-03-31 20:31:00,2.25826,2.25859,2.25797,2.25857,214100000.0
2005-03-31 20:32:00,2.25837,2.25872,2.25795,2.25847,413100000.0
2005-03-31 20:33:00,2.25807,2.25848,2.25779,2.2581,106700000.0
2005-03-31 20:34:00,2.25806,2.25857,2.25794,2.25819,69000000.0
2005-03-31 20:35:00,2.2582,2.25831,2.25796,2.25796,52200000.0
2005-03-31 20:36:00,2.258,2.25827,2.25795,2.25827,55300000.0
2005-03-31 20:37:00,2.25799,2.25831,2.25785,2.25809,110400000.0
2005-03-31 20:38:00,2.25785,2.25841,2.25785,2.2579,181900000.0
2005-03-31 20:39:00,2.25797,2.25838,2.25767,2.25807,103800000.0
2005-03-31 20:40:00,2.25822,2.25855,2.2581,2.25837,168000000.0
2005-03-31 20:41:00,2.25835,2.25859,2.25819,2.25844,119300000.0
2005-03-31 20:42:00,2.25827,2.2586,2.25791,2.25798,65300000.0
2005-03-31 20:43:00,2.2577,2.25848,2.25766,2.25802,103200000.0
2005-03-31 20:44:00,2.25801,2.25841,2.25775,2.25804,188300000.0
2005-03-31 20:45:00,2.25819,2.25822,2.25773,2.25818,47800000.0
2005-03-31 20:46:00,2.2578,2.25831,2.25764,2.25813,36400000.0
2005-03-31 20:47:00,2.25748,2.25823,2.25743,2.25793,158000000.0
2005-03-31 20:48:00,2.25799,2.25834,2.25781,2.25789,212900000.0
2005-03-31 20:49:00,2.2578,2.25812,2.25761,2.25801,110700000.0
2005-03-31 20:50:00,2.25777,2.25846,2.25777,2.25787,161000000.0
2005-03-31 20:51:00,2.25805,2.25833,2.25771,2.25793,167199998.0
2005-03-31 20:52:00,2.25782,2.25824,2.25769,2.25799,143700000.0
2005-03-31 20:53:00,2.25782,2.25816,2.25753,2.25797,232700000.0
2005-03-31 20:54:00,2.25795,2.25832,2.25769,2.2582,132500000.0
2005-03-31 20:55:00,2.25774,2.25845,2.25774,2.25838,46600000.0
2005-03-31 20:56:00,2.25813,2.25846,2.25798,2.25822,214600000.0
2005-03-31 20:57:00,2.25785,2.25846,2.25785,2.25826,377299999.0
2005-03-31 20:58:00,2.25814,2.25857,2.2579,2.25818,168400000.0
2005-03-31 20:59:00,2.25818,2.25846,2.25792,2.25802,214200000.0
2005-03-31 21:00:00,2.25809,2.25832,2.25772,2.25788,240700000.0
2005-03-31 21:01:00,2.2578,2.2582,2.25766,2.258,311100000.0
2005-03-31 21:02:00,2.25817,2.25836,2.25779,2.25793,90600000.0
2005-03-31 21:03:00,2.25815,2.25865,2.25786,2.25845,102700000.0
2005-03-31 21:04:00,2.25856,2.25861,2.2578,2.25835,51200000.0
2005-03-31 21:05:00,2.2584,2.25868,2.25817,2.25865,61300000.0
2005-03-31 21:06:00,2.25843,2.25874,2.25814,2.25863,75100000.0
2005-03-31 21:07:00,2.2584,2.25857,2.25833,2.25853,22200000.0
2005-03-31 21:08:00,2.25834,2.25862,2.25814,2.25819,39100000.0
2005-03-31 21:09:00,2.25845,2.25877,2.25836,2.25852,33800000.0
2005-03-31 21:10:00,2.25863,2.25885,2.25831,2.25877,80000000.0
2005-03-31 21:11:00,2.25866,2.25902,2.25841,2.25881,132700000.0
2005-03-31 21:12:00,2.25882,2.25888,2.25844,2.2588,31100000.0
2005-03-31 21:13:00,2.2587,2.25906,2.25834,2.25859,135400000.0
2005-03-31 21:14:00,2.25872,2.25893,2.25826,2.25851,155700001.0
2005-03-31 21:15:00,2.2586,2.25896,2.25828,2.25861,149000000.0
2005-03-31 21:16:00,2.25869,2.25911,2.25838,2.25883,161900000.0
2005-03-31 21:17:00,2.25899,2.25924,2.25851,2.25851,167600000.0
2005-03-31 21:18:00,2.25886,2.25905,2.25842,2.25898,104300000.0
2005-03-31 21:19:00,2.25867,2.25903,2.25833,2.25903,94100000.0
2005-03-31 21:20:00,2.2589,2.25931,2.25838,2.25838,187700000.0
2005-03-31 21:21:00,2.25891,2.25926,2.25861,2.25898,219900001.0
2005-03-31 21:22:00,2.25928,2.25929,2.25858,2.25904,149799999.0
2005-03-31 21:23:00,2.25908,2.25909,2.25868,2.25876,109500000.0
2005-03-31 21:24:00,2.25846,2.25904,2.25829,2.25903,49700000.0
2005-03-31 21:25:00,2.25878,2.25902,2.25865,2.25902,76700000.0
2005-03-31 21:26:00,2.25922,2.25922,2.25858,2.25865,33200000.0
2005-03-31 21:27:00,2.25873,2.25903,2.2583,2.25903,44200000.0
2005-03-31 21:28:00,2.25888,2.25923,2.25857,2.25857,123000000.0
2005-03-31 21:29:00,2.25878,2.25904,2.25835,2.25862,46600000.0
2005-03-31 21:30:00,2.25896,2.25896,2.25865,2.25877,25700000.0
2005-03-31 21:31:00,2.25884,2.25903,2.2587,2.2587,50000000.0
2005-03-31 21:32:00,2.2587,2.25885,2.25818,2.25855,165900000.0
2005-03-31 21:33:00,2.25883,2.25924,2.25864,2.259,48000000.0
2005-03-31 21:34:00,2.25893,2.25911,2.25859,2.25889,121100000.0
2005-03-31 21:35:00,2.25881,2.25919,2.25868,2.25892,56300000.0
2005-03-31 21:36:00,2.25897,2.25897,2.25867,2.25883,74700000.0
2005-03-31 21:37:00,2.25871,2.25927,2.25868,2.25913,86999999.0
2005-03-31 21:38:00,2.25907,2.25932,2.25877,2.25877,76100000.0
2005-03-31 21:39:00,2.25901,2.25933,2.25886,2.25928,33300000.0
2005-03-31 21:40:00,2.25908,2.25959,2.25902,2.2594,47299999.0
2005-03-31 21:41:00,2.2592,2.25944,2.25908,2.25923,20600000.0
2005-03-31 21:42:00,2.25907,2.25927,2.25883,2.25925,86900000.0
2005-03-31 21:43:00,2.25902,2.25947,2.25866,2.25923,80900000.0
2005-03-31 21:44:00,2.25925,2.25968,2.2589,2.25927,120400000.0
2005-03-31 21:45:00,2.25913,2.25935,2.25842,2.25883,100300000.0
2005-03-31 21:46:00,2.25879,2.25912,2.25864,2.25882,83600000.0
2005-03-31 21:47:00,2.2587,2.25914,2.25849,2.25856,112600000.0
2005-03-31 21:48:00,2.25881,2.25911,2.25873,2.25905,38200000.0
2005-03-31 21:49:00,2.25914,2.25944,2.25897,2.25937,95500000.0
2005-03-31 21:50:00,2.25924,2.25938,2.25903,2.25928,44900000.0
2005-03-31 21:51:00,2.25888,2.25951,2.25871,2.25945,26500000.0
2005-03-31 21:52:00,2.25954,2.25973,2.25932,2.25945,109600000.0
2005-03-31 21:53:00,2.25961,2.25988,2.25932,2.25946,53400000.0
2005-03-31 21:54:00,2.25969,2.25981,2.25914,2.25914,42200000.0
2005-03-31 21:55:00,2.25945,2.25948,2.25905,2.25925,81000000.0
2005-03-31 21:56:00,2.25928,2.25947,2.25889,2.25943,65000001.0
2005-03-31 21:57:00,2.25948,2.25993,2.25948,2.25993,23000000.0
2005-03-31 21:58:00,2.26033,2.26033,2.2597,2.25977,22800000.0
2005-03-31 21:59:00,2.2597,2.26055,2.25944,2.26007,161200000.0
2005-03-31 22:00:00,2.2597,2.26047,2.25943,2.26039,78000000.0
2005-03-31 22:01:00,2.26085,2.26134,2.26067,2.26113,29500000.0
2005-03-31 22:02:00,2.26112,2.26137,2.26069,2.26119,104700000.0
2005-03-31 22:03:00,2.26153,2.26177,2.26133,2.2616,42600000.0
2005-03-31 22:04:00,2.26174,2.26203,2.26102,2.26111,83400000.0
2005-03-31 22:05:00,2.26109,2.26172,2.2609,2.2617,62600000.0
2005-03-31 22:06:00,2.26181,2.26204,2.26157,2.26183,47699999.0
2005-03-31 22:07:00,2.26173,2.2618,2.26142,2.26154,30100000.0
2005-03-31 22:08:00,2.26156,2.26174,2.26135,2.2617,33000000.0
2005-03-31 22:09:00,2.26185,2.2619,2.26089,2.26089,34200000.0
2005-03-31 22:10:00,2.26113,2.26178,2.26108,2.26168,24600000.0
2005-03-31 22:11:00,2.26154,2.26155,2.26084,2.26126,42600000.0
2005-03-31 22:12:00,2.26123,2.26143,2.26088,2.26125,57800000.0
2005-03-31 22:13:00,2.26115,2.26164,2.26098,2.26098,39500000.0
2005-03-31 22:14:00,2.26108,2.26122,2.2608,2.26087,29800000.0
2005-03-31 22:15:00,2.26082,2.26115,2.26069,2.26082,112100000.0
2005-03-31 22:16:00,2.26063,2.2612,2.26063,2.2609,122900000.0
2005-03-31 22:17:00,2.2607,2.26117,2.26063,2.26117,42200000.0
2005-03-31 22:18:00,2.2612,2.26125,2.261,2.261,25100000.0
2005-03-31 22:19:00,2.26068,2.26114,2.26048,2.26048,67000001.0
2005-03-31 22:20:00,2.26087,2.26111,2.26062,2.26075,24600000.0
2005-03-31 22:21:00,2.26086,2.26099,2.26064,2.26099,41600000.0
2005-03-31 22:22:00,2.26083,2.26108,2.26056,2.2607,120900000.0
2005-03-31 22:23:00,2.26073,2.26099,2.26044,2.26057,55000000.0
2005-03-31 22:24:00,2.26059,2.26076,2.26045,2.26065,43500000.0
2005-03-31 22:25:00,2.26073,2.26087,2.26028,2.26053,54600000.0
2005-03-31 22:26:00,2.26059,2.2608,2.26047,2.26067,22800000.0
2005-03-31 22:27:00,2.2608,2.26108,2.26053,2.26056,24800000.0
2005-03-31 22:28:00,2.26117,2.26125,2.2609,2.26102,30700000.0
2005-03-31 22:29:00,2.26088,2.26154,2.26088,2.26092,146800000.0
2005-03-31 22:30:00,2.2608,2.26149,2.26041,2.26098,138899999.0
2005-03-31 22:31:00,2.2612,2.2612,2.2603,2.26031,29100000.0
2005-03-31 22:32:00,2.26022,2.26045,2.25986,2.25986,38500000.0
2005-03-31 22:33:00,2.25958,2.26027,2.25958,2.25983,49700000.0
2005-03-31 22:34:00,2.26006,2.26036,2.25958,2.26011,67300000.0
2005-03-31 22:35:00,2.25998,2.26045,2.25998,2.26027,42100000.0
2005-03-31 22:36:00,2.26024,2.26026,2.25944,2.25969,29700000.0
2005-03-31 22:37:00,2.26017,2.26019,2.25986,2.25998,23800000.0
2005-03-31 22:38:00,2.26005,2.26031,2.25984,2.26007,31300000.0
2005-03-31 22:39:00,2.26,2.26008,2.25927,2.25942,37600000.0
2005-03-31 22:40:00,2.26011,2.26019,2.25965,2.25985,46000000.0
2005-03-31 22:41:00,2.26025,2.2604,2.25994,2.26007,31000000.0
2005-03-31 22:42:00,2.26011,2.26031,2.25931,2.26012,73400000.0
2005-03-31 22:43:00,2.26015,2.26028,2.25985,2.26006,125400000.0
2005-03-31 22:44:00,2.25991,2.26021,2.25953,2.25994,79500000.0
2005-03-31 22:45:00,2.25997,2.26016,2.25978,2.25978,64900000.0
2005-03-31 22:46:00,2.25986,2.26024,2.25986,2.25989,85400000.0
2005-03-31 22:47:00,2.25996,2.26021,2.25989,2.25989,47700000.0
2005-03-31 22:48:00,2.26007,2.26032,2.25983,2.25997,59900000.0
2005-03-31 22:49:00,2.25995,2.26027,2.25962,2.26023,81400000.0
2005-03-31 22:50:00,2.26039,2.26039,2.25976,2.26006,20400000.0
2005-03-31 22:51:00,2.26014,2.26026,2.25993,2.25997,70200000.0
2005-03-31 22:52:00,2.26015,2.26036,2.26003,2.26009,65500000.0
2005-03-31 22:53:00,2.25995,2.26044,2.2598,2.26006,37600000.0
2005-03-31 22:54:00,2.26024,2.26027,2.2596,2.26004,33100000.0
2005-03-31 22:55:00,2.26001,2.26035,2.25996,2.26027,47700000.0
2005-03-31 22:56:00,2.26017,2.2602,2.25986,2.2601,36700000.0
2005-03-31 22:57:00,2.26015,2.2604,2.2598,2.2598,49500000.0
2005-03-31 22:58:00,2.26013,2.26034,2.25973,2.25973,22700000.0
2005-03-31 22:59:00,2.25965,2.25966,2.2595,2.25956,23400000.0
2005-03-31 23:00:00,2.26002,2.2604,2.25982,2.2604,43900000.0
2005-03-31 23:01:00,2.26031,2.26057,2.2601,2.26023,45600000.0
2005-03-31 23:02:00,2.26048,2.26048,2.2599,2.26001,30000000.0
2005-03-31 23:03:00,2.26022,2.26028,2.25982,2.25987,33000000.0
2005-03-31 23:04:00,2.25993,2.25996,2.25969,2.25982,46700000.0
2005-03-31 23:05:00,2.25995,2.25995,2.25954,2.25954,37100000.0
2005-03-31 23:06:00,2.25937,2.26006,2.25937,2.25994,15600000.0
2005-03-31 23:07:00,2.25944,2.26003,2.25944,2.2598,44400000.0
2005-03-31 23:08:00,2.26009,2.26014,2.25946,2.25977,48100000.0
2005-03-31 23:09:00,2.26003,2.26014,2.25979,2.25987,56900000.0
2005-03-31 23:10:00,2.25974,2.26034,2.25974,2.26033,33900000.0
2005-03-31 23:11:00,2.26,2.26027,2.25983,2.25997,31600000.0
2005-03-31 23:12:00,2.26022,2.26037,2.25972,2.25985,33100000.0
2005-03-31 23:13:00,2.26018,2.26052,2.26014,2.26051,38000000.0
2005-03-31 23:14:00,2.26031,2.26073,2.26025,2.26057,28800000.0
2005-03-31 23:15:00,2.26075,2.26079,2.26029,2.26077,37900000.0
2005-03-31 23:16:00,2.2606,2.26075,2.26024,2.26033,47800000.0
2005-03-31 23:17:00,2.26033,2.26047,2.26001,2.26016,24900000.0
2005-03-31 23:18:00,2.26053,2.26083,2.26032,2.2608,36900000.0
2005-03-31 23:19:00,2.26062,2.26086,2.26037,2.26078,50800000.0
2005-03-31 23:20:00,2.26072,2.26091,2.26048,2.26068,22800000.0
2005-03-31 23:21:00,2.2606,2.26062,2.26028,2.26032,41700000.0
2005-03-31 23:22:00,2.26112,2.26112,2.26033,2.26061,41500000.0
2005-03-31 23:23:00,2.26066,2.26077,2.26033,2.26039,62300000.0
2005-03-31 23:24:00,2.26057,2.26065,2.26034,2.26034,68499999.0
2005-03-31 23:25:00,2.26084,2.26104,2.26071,2.26087,47200000.0
2005-03-31 23:26:00,2.26104,2.26109,2.2607,2.26098,47300000.0
2005-03-31 23:27:00,2.26082,2.26092,2.26031,2.26087,46300000.0
2005-03-31 23:28:00,2.26107,2.26129,2.26075,2.26091,22400000.0
2005-03-31 23:29:00,2.26112,2.26134,2.26069,2.26093,41400000.0
2005-03-31 23:30:00,2.2611,2.2611,2.26051,2.2607,26300000.0
2005-03-31 23:31:00,2.26111,2.26157,2.26107,2.26149,37400000.0
2005-03-31 23:32:00,2.26142,2.26166,2.26112,2.26145,23800000.0
2005-03-31 23:33:00,2.26149,2.26164,2.26128,2.26145,36500000.0
2005-03-31 23:34:00,2.26169,2.26169,2.26127,2.26165,40100000.0
2005-03-31 23:35:00,2.26172,2.26182,2.26137,2.2615,45300000.0
2005-03-31 23:36:00,2.26159,2.26173,2.26138,2.26147,55000000.0
2005-03-31 23:37:00,2.26154,2.26171,2.26106,2.26106,36500000.0
2005-03-31 23:38:00,2.26145,2.26168,2.26144,2.26155,54500000.0
2005-03-31 23:39:00,2.26169,2.26187,2.26158,2.26173,53299999.0
2005-03-31 23:40:00,2.26169,2.26173,2.26128,2.26154,58900000.0
2005-03-31 23:41:00,2.26155,2.26167,2.26144,2.26146,29900000.0
2005-03-31 23:42:00,2.26145,2.26177,2.26134,2.26155,39300000.0
2005-03-31 23:43:00,2.26151,2.26162,2.26128,2.26143,35200000.0
2005-03-31 23:44:00,2.2616,2.26162,2.26123,2.26137,48700000.0
2005-03-31 23:45:00,2.26136,2.26156,2.26129,2.26143,62299999.0
2005-03-31 23:46:00,2.26171,2.26187,2.26138,2.2618,39500000.0
2005-03-31 23:47:00,2.26118,2.26135,2.26096,2.26127,32900000.0
2005-03-31 23:48:00,2.26104,2.26162,2.26102,2.26145,52300000.0
2005-03-31 23:49:00,2.2611,2.26145,2.26102,2.26131,33300000.0
2005-03-31 23:50:00,2.26165,2.26165,2.26104,2.26108,27100000.0
2005-03-31 23:51:00,2.26115,2.26151,2.26101,2.26125,53400000.0
2005-03-31 23:52:00,2.26132,2.26142,2.26115,2.26124,34600000.0
2005-03-31 23:53:00,2.26112,2.26123,2.26069,2.26094,40200000.0
2005-03-31 23:54:00,2.26113,2.26128,2.26075,2.2612,23700000.0
2005-03-31 23:55:00,2.26114,2.26143,2.261,2.26105,28700000.0
2005-03-31 23:56:00,2.26128,2.26167,2.26112,2.2614,35600000.0
2005-03-31 23:57:00,2.26132,2.26162,2.26108,2.2611,30800000.0
2005-03-31 23:58:00,2.26141,2.26141,2.26092,2.26099,44200000.0
2005-03-31 23:59:00,2.26112,2.26149,2.26085,2.26149,29300000.0
2005-04-01 00:00:00,2.26131,2.26141,2.26117,2.26117,26600000.0
2005-04-01 00:01:00,2.26122,2.26138,2.26116,2.2613,53500000.0
2005-04-01 00:02:00,2.26125,2.26134,2.26091,2.26091,52900000.0
2005-04-01 00:03:00,2.26135,2.26135,2.26098,2.26112,66200000.0
2005-04-01 00:04:00,2.26104,2.26109,2.26021,2.26021,29200000.0
2005-04-01 00:05:00,2.26077,2.26117,2.26076,2.26115,44800000.0
2005-04-01 00:06:00,2.26108,2.2612,2.26074,2.26096,32700000.0
2005-04-01 00:07:00,2.26131,2.26131,2.26071,2.26108,24600000.0
2005-04-01 00:08:00,2.26112,2.26136,2.26098,2.26124,31700000.0
2005-04-01 00:09:00,2.26155,2.26164,2.26053,2.26056,25900000.0
2005-04-01 00:10:00,2.26116,2.26116,2.26036,2.261,36600000.0
2005-04-01 00:11:00,2.26068,2.26108,2.26048,2.26061,44300000.0
2005-04-01 00:12:00,2.26043,2.26083,2.25997,2.26061,49100000.0
2005-04-01 00:13:00,2.26055,2.26063,2.25996,2.2603,29100000.0
2005-04-01 00:14:00,2.26038,2.26069,2.26021,2.26063,21800000.0
2005-04-01 00:15:00,2.26046,2.26066,2.2603,2.26047,38900000.0
2005-04-01 00:16:00,2.26058,2.26074,2.26034,2.26067,60000000.0
2005-04-01 00:17:00,2.26059,2.26081,2.26029,2.26053,38400000.0
2005-04-01 00:18:00,2.26073,2.26081,2.26057,2.26063,31800000.0
2005-04-01 00:19:00,2.2607,2.2607,2.26026,2.2604,18000000.0
2005-04-01 00:20:00,2.26023,2.26045,2.26007,2.26015,34800000.0
2005-04-01 00:21:00,2.26047,2.26056,2.26018,2.26048,54500000.0
2005-04-01 00:22:00,2.26035,2.26092,2.26032,2.26089,26700000.0
2005-04-01 00:23:00,2.26064,2.26071,2.26018,2.26071,42600000.0
2005-04-01 00:24:00,2.2609,2.2609,2.2603,2.2604,30900000.0
2005-04-01 00:25:00,2.26052,2.2607,2.25997,2.26021,46300000.0
2005-04-01 00:26:00,2.26047,2.26078,2.26036,2.26066,40800000.0
2005-04-01 00:27:00,2.26052,2.26069,2.25997,2.26005,19400000.0
2005-04-01 00:28:00,2.25993,2.26035,2.25993,2.26035,40500000.0
2005-04-01 00:29:00,2.26027,2.26028,2.25975,2.25975,30200000.0
2005-04-01 00:30:00,2.25985,2.25991,2.25975,2.25977,35700000.0
2005-04-01 00:31:00,2.25966,2.25978,2.25948,2.25955,32800000.0
2005-04-01 00:32:00,2.25999,2.26012,2.25965,2.26012,28900000.0
2005-04-01 00:33:00,2.25998,2.26009,2.25938,2.25991,43900000.0
2005-04-01 00:34:00,2.25944,2.26024,2.25944,2.25992,32600000.0
2005-04-01 00:35:00,2.26015,2.26047,2.25986,2.2601,45600000.0
2005-04-01 00:36:00,2.25958,2.26016,2.25946,2.26014,38500000.0
2005-04-01 00:37:00,2.26023,2.26023,2.25943,2.25953,60000000.0
2005-04-01 00:38:00,2.25994,2.25999,2.25936,2.2595,21100000.0
2005-04-01 00:39:00,2.25976,2.26033,2.25958,2.25994,38000000.0
2005-04-01 00:40:00,2.25973,2.25987,2.2597,2.2597,37000000.0
2005-04-01 00:41:00,2.25965,2.25965,2.25924,2.2593,44200000.0
2005-04-01 00:42:00,2.25951,2.26007,2.2594,2.25986,41100000.0
2005-04-01 00:43:00,2.25972,2.26041,2.25947,2.2602,34000000.0
2005-04-01 00:44:00,2.26027,2.26049,2.25989,2.26025,25100000.0
2005-04-01 00:45:00,2.26058,2.26071,2.26009,2.26035,44600000.0
2005-04-01 00:46:00,2.26001,2.26053,2.26001,2.26005,27500000.0
2005-04-01 00:47:00,2.2602,2.26052,2.2602,2.26025,30700000.0
2005-04-01 00:48:00,2.25998,2.26026,2.25975,2.26007,39400000.0
2005-04-01 00:49:00,2.25987,2.26007,2.25942,2.25942,36700000.0
2005-04-01 00:50:00,2.25979,2.2601,2.25963,2.2601,27200000.0
2005-04-01 00:51:00,2.25956,2.25995,2.25946,2.25995,25600000.0
2005-04-01 00:52:00,2.25946,2.25967,2.25929,2.25951,37300000.0
2005-04-01 00:53:00,2.25921,2.25966,2.25916,2.25916,41800000.0
2005-04-01 00:54:00,2.25999,2.26001,2.25962,2.25981,30600000.0
2005-04-01 00:55:00,2.25985,2.26001,2.25948,2.25998,41100000.0
2005-04-01 00:56:00,2.25893,2.25963,2.25892,2.25945,42900000.0
2005-04-01 00:57:00,2.25964,2.25979,2.25956,2.25959,50600000.0
2005-04-01 00:58:00,2.25947,2.25962,2.25923,2.25923,42200000.0
2005-04-01 00:59:00,2.25945,2.25945,2.25914,2.25924,40300000.0
2005-04-01 01:00:00,2.25929,2.25929,2.25847,2.25919,57400000.0
2005-04-01 01:01:00,2.25922,2.25941,2.25855,2.25923,61699999.0
2005-04-01 01:02:00,2.25917,2.25933,2.25869,2.25912,37300000.0
2005-04-01 01:03:00,2.25925,2.25929,2.25884,2.25908,24000000.0
2005-04-01 01:04:00,2.25942,2.25942,2.25871,2.25871,32300000.0
2005-04-01 01:05:00,2.25899,2.25904,2.2585,2.25904,28600000.0
2005-04-01 01:06:00,2.25912,2.25914,2.25895,2.25913,19000000.0
2005-04-01 01:07:00,2.25877,2.25897,2.25851,2.25867,40900000.0
2005-04-01 01:08:00,2.25863,2.25895,2.25847,2.25894,35200000.0
2005-04-01 01:09:00,2.25889,2.25905,2.25869,2.25871,26300000.0
2005-04-01 01:10:00,2.25874,2.25923,2.25874,2.25918,48500000.0
2005-04-01 01:11:00,2.25894,2.25932,2.25887,2.25907,41400000.0
2005-04-01 01:12:00,2.25894,2.2594,2.2589,2.25926,44300001.0
2005-04-01 01:13:00,2.25917,2.25922,2.25833,2.25846,40700000.0
2005-04-01 01:14:00,2.25892,2.25906,2.25882,2.25889,26300000.0
2005-04-01 01:15:00,2.25881,2.25943,2.25881,2.25943,39800000.0
2005-04-01 01:16:00,2.25957,2.25964,2.259,2.25943,33200000.0
2005-04-01 01:17:00,2.25925,2.2597,2.25913,2.25961,43100001.0
2005-04-01 01:18:00,2.25933,2.25967,2.25926,2.25955,43600000.0
2005-04-01 01:19:00,2.2598,2.25997,2.25963,2.25977,61200000.0
2005-04-01 01:20:00,2.25932,2.25959,2.25914,2.25928,44400000.0
2005-04-01 01:21:00,2.25885,2.25954,2.25885,2.25954,27700000.0
2005-04-01 01:22:00,2.25921,2.25974,2.25899,2.25958,25700000.0
2005-04-01 01:23:00,2.25974,2.25991,2.25919,2.25961,32700000.0
2005-04-01 01:24:00,2.25949,2.2597,2.25907,2.25923,44600000.0
2005-04-01 01:25:00,2.25955,2.25988,2.25945,2.25956,32700000.0
2005-04-01 01:26:00,2.25959,2.2598,2.25931,2.2598,57300000.0
2005-04-01 01:27:00,2.2595,2.25981,2.25925,2.25973,60800000.0
2005-04-01 01:28:00,2.25967,2.25967,2.2594,2.2595,11000000.0
2005-04-01 01:29:00,2.25935,2.2596,2.2589,2.2589,46300000.0
2005-04-01 01:30:00,2.2593,2.25947,2.25914,2.25932,37100000.0
2005-04-01 01:31:00,2.25917,2.25936,2.25892,2.25892,19700000.0
2005-04-01 01:32:00,2.25909,2.25933,2.25909,2.25909,22800000.0
2005-04-01 01:33:00,2.25891,2.25918,2.25872,2.25906,63400000.0
2005-04-01 01:34:00,2.25931,2.25931,2.2588,2.25905,45100000.0
2005-04-01 01:35:00,2.25908,2.25943,2.25905,2.25939,35000000.0
2005-04-01 01:36:00,2.25923,2.2593,2.25871,2.25891,32400000.0
2005-04-01 01:37:00,2.25862,2.2587,2.25797,2.25816,34600000.0
2005-04-01 01:38:00,2.25846,2.25848,2.25809,2.25814,47000000.0
2005-04-01 01:39:00,2.258,2.25836,2.25775,2.25775,49800000.0
2005-04-01 01:40:00,2.25776,2.25799,2.25766,2.25768,35400000.0
2005-04-01 01:41:00,2.25777,2.25808,2.25746,2.25781,51500000.0
2005-04-01 01:42:00,2.25809,2.25832,2.25772,2.25795,36700000.0
2005-04-01 01:43:00,2.25798,2.25865,2.25792,2.25855,43000000.0
2005-04-01 01:44:00,2.2583,2.25871,2.25822,2.25843,39900000.0
2005-04-01 01:45:00,2.25849,2.25849,2.25813,2.25822,67300000.0
2005-04-01 01:46:00,2.25793,2.25849,2.25793,2.2583,22600000.0
2005-04-01 01:47:00,2.25825,2.25847,2.25806,2.25838,33800000.0
2005-04-01 01:48:00,2.25841,2.25842,2.25774,2.25802,33300000.0
2005-04-01 01:49:00,2.25836,2.25842,2.25792,2.25792,34800000.0
2005-04-01 01:50:00,2.25761,2.25842,2.25761,2.25777,40400000.0
2005-04-01 01:51:00,2.25783,2.25807,2.25714,2.25714,38200000.0
2005-04-01 01:52:00,2.25719,2.25782,2.25719,2.2575,36400000.0
2005-04-01 01:53:00,2.25738,2.25773,2.25716,2.25766,39900000.0
2005-04-01 01:54:00,2.25794,2.25821,2.25778,2.25788,18700000.0
2005-04-01 01:55:00,2.25797,2.25826,2.25769,2.25779,51300000.0
2005-04-01 01:56:00,2.25776,2.25795,2.25741,2.2575,32700000.0
2005-04-01 01:57:00,2.25763,2.25763,2.25732,2.25746,37100000.0
2005-04-01 01:58:00,2.2578,2.25794,2.25736,2.25794,33300000.0
2005-04-01 01:59:00,2.25782,2.2583,2.2577,2.25824,35600000.0
2005-04-01 02:00:00,2.25852,2.25886,2.25832,2.25886,38900000.0
2005-04-01 02:01:00,2.25878,2.25953,2.25871,2.25945,48600000.0
2005-04-01 02:02:00,2.25931,2.25941,2.25897,2.25918,29400000.0
2005-04-01 02:03:00,2.2596,2.25982,2.2594,2.25966,39500000.0
2005-04-01 02:04:00,2.26021,2.26064,2.26004,2.26058,39200000.0
2005-04-01 02:05:00,2.26074,2.26086,2.26027,2.26062,75600000.0
2005-04-01 02:06:00,2.26082,2.26113,2.26051,2.26101,22400000.0
2005-04-01 02:07:00,2.26115,2.26125,2.26065,2.26073,53400000.0
2005-04-01 02:08:00,2.26105,2.26109,2.2606,2.2608,31200000.0
2005-04-01 02:09:00,2.26074,2.26085,2.26056,2.26064,21800000.0
2005-04-01 02:10:00,2.26053,2.26057,2.26024,2.26057,49300000.0
2005-04-01 02:11:00,2.26028,2.26061,2.26019,2.26052,48800000.0
2005-04-01 02:12:00,2.26064,2.26079,2.26042,2.26079,47400000.0
2005-04-01 02:13:00,2.2607,2.26078,2.26051,2.26063,38800000.0
2005-04-01 02:14:00,2.26069,2.26105,2.26069,2.26091,41100000.0
2005-04-01 02:15:00,2.26093,2.26156,2.26072,2.26122,29900000.0
2005-04-01 02:16:00,2.26108,2.26123,2.26085,2.26121,24200000.0
2005-04-01 02:17:00,2.26112,2.26128,2.26091,2.261,73900000.0
2005-04-01 02:18:00,2.26106,2.26134,2.26098,2.26134,37400000.0
2005-04-01 02:19:00,2.26102,2.26152,2.26102,2.2613,52100000.0
2005-04-01 02:20:00,2.26112,2.26127,2.26101,2.26109,25500000.0
2005-04-01 02:21:00,2.26108,2.26172,2.261,2.261,75000000.0
2005-04-01 02:22:00,2.26144,2.26155,2.26119,2.26154,39200000.0
2005-04-01 02:23:00,2.26121,2.26153,2.2611,2.26131,32000000.0
2005-04-01 02:24:00,2.26141,2.26156,2.26114,2.26134,52700000.0
2005-04-01 02:25:00,2.26124,2.26146,2.26093,2.26135,28000000.0
2005-04-01 02:26:00,2.26169,2.26169,2.26105,2.26117,41200000.0
2005-04-01 02:27:00,2.2611,2.26159,2.2611,2.26158,49900000.0
2005-04-01 02:28:00,2.26145,2.26158,2.26107,2.26115,51700000.0
2005-04-01 02:29:00,2.26127,2.26147,2.26093,2.26102,31000000.0
2005-04-01 02:30:00,2.26135,2.2615,2.2612,2.2613,30900000.0
2005-04-01 02:31:00,2.26128,2.26161,2.26127,2.26161,49400000.0
2005-04-01 02:32:00,2.26132,2.26132,2.26093,2.26102,43000000.0
2005-04-01 02:33:00,2.26095,2.26118,2.26084,2.26089,29400000.0
2005-04-01 02:34:00,2.2612,2.26152,2.26092,2.26116,42600000.0
2005-04-01 02:35:00,2.26108,2.26166,2.26106,2.26145,35800000.0
2005-04-01 02:36:00,2.26188,2.26196,2.26126,2.26133,28300000.0
2005-04-01 02:37:00,2.26152,2.26155,2.26111,2.26111,57200000.0
2005-04-01 02:38:00,2.26138,2.26173,2.26109,2.26109,19200000.0
2005-04-01 02:39:00,2.2614,2.26168,2.26103,2.26168,46200000.0
2005-04-01 02:40:00,2.26144,2.26149,2.2612,2.2614,33600000.0
2005-04-01 02:41:00,2.26114,2.2614,2.26101,2.26126,31200000.0
2005-04-01 02:42:00,2.2615,2.26155,2.26089,2.26103,36400000.0
2005-04-01 02:43:00,2.26093,2.26123,2.26081,2.26081,46500000.0
2005-04-01 02:44:00,2.26109,2.26139,2.26078,2.26078,46100000.0
2005-04-01 02:45:00,2.26073,2.2613,2.26073,2.26092,40200000.0
2005-04-01 02:46:00,2.26084,2.26101,2.26071,2.26071,34000000.0
2005-04-01 02:47:00,2.26055,2.26074,2.26029,2.26029,57200000.0
2005-04-01 02:48:00,2.2605,2.26053,2.26017,2.26033,39200000.0
2005-04-01 02:49:00,2.2606,2.26071,2.26043,2.26063,39400000.0
2005-04-01 02:50:00,2.26036,2.26053,2.26013,2.26014,36800000.0
2005-04-01 02:51:00,2.26003,2.26073,2.26003,2.26073,19200000.0
2005-04-01 02:52:00,2.2605,2.26085,2.2604,2.26062,67600001.0
2005-04-01 02:53:00,2.26063,2.26093,2.2605,2.26072,50500000.0
2005-04-01 02:54:00,2.26068,2.26087,2.26058,2.26064,26100000.0
2005-04-01 02:55:00,2.26068,2.26093,2.26044,2.26063,29900000.0
2005-04-01 02:56:00,2.26033,2.26047,2.26009,2.26044,23100000.0
2005-04-01 02:57:00,2.26032,2.26032,2.25976,2.25984,22700000.0
2005-04-01 02:58:00,2.26008,2.26021,2.25976,2.25986,25500000.0
2005-04-01 02:59:00,2.26012,2.26012,2.25972,2.25977,70100000.0
2005-04-01 03:00:00,2.25926,2.26023,2.25926,2.26009,23300000.0
2005-04-01 03:01:00,2.26009,2.26017,2.25986,2.2601,49600000.0
2005-04-01 03:02:00,2.25985,2.26034,2.25985,2.26018,41000000.0
2005-04-01 03:03:00,2.25984,2.26017,2.25982,2.26001,19800000.0
2005-04-01 03:04:00,2.25986,2.26048,2.25986,2.26048,20800000.0
2005-04-01 03:05:00,2.2602,2.26065,2.26008,2.26056,28000000.0
2005-04-01 03:06:00,2.26018,2.26044,2.2601,2.26019,33800000.0
2005-04-01 03:07:00,2.26012,2.26019,2.25984,2.26006,53800000.0
2005-04-01 03:08:00,2.25995,2.26029,2.25979,2.2599,37900000.0
2005-04-01 03:09:00,2.25981,2.26006,2.25976,2.25979,49600000.0
2005-04-01 03:10:00,2.26014,2.26058,2.25988,2.26045,63699998.0
2005-04-01 03:11:00,2.2603,2.26046,2.26009,2.26009,40600000.0
2005-04-01 03:12:00,2.25983,2.26037,2.25981,2.26018,21700000.0
2005-04-01 03:13:00,2.26001,2.26064,2.25985,2.26046,19600000.0
2005-04-01 03:14:00,2.2605,2.2605,2.26,2.26,35000000.0
2005-04-01 03:15:00,2.26017,2.26035,2.25995,2.26029,28200000.0
2005-04-01 03:16:00,2.26032,2.26032,2.25996,2.26008,31800000.0
2005-04-01 03:17:00,2.26015,2.26024,2.25962,2.25988,40600000.0
2005-04-01 03:18:00,2.26027,2.26042,2.26003,2.26005,16500000.0
2005-04-01 03:19:00,2.26004,2.2602,2.25966,2.2599,37900000.0
2005-04-01 03:20:00,2.26039,2.26039,2.25988,2.26015,36300000.0
2005-04-01 03:21:00,2.25989,2.26006,2.25969,2.25983,39600000.0
2005-04-01 03:22:00,2.25989,2.26018,2.25969,2.26002,26300000.0
2005-04-01 03:23:00,2.25955,2.25991,2.25955,2.25991,35300000.0
2005-04-01 03:24:00,2.25944,2.25982,2.25944,2.25967,33900000.0
2005-04-01 03:25:00,2.25934,2.25987,2.25924,2.25982,49400000.0
2005-04-01 03:26:00,2.25926,2.25954,2.25926,2.25953,22200000.0
2005-04-01 03:27:00,2.25945,2.25977,2.25945,2.25973,66200000.0
2005-04-01 03:28:00,2.25969,2.2598,2.25952,2.25965,32900000.0
2005-04-01 03:29:00,2.25964,2.2598,2.25943,2.2598,40900000.0
2005-04-01 03:30:00,2.25925,2.25983,2.25925,2.25979,36800000.0
2005-04-01 03:31:00,2.26013,2.26013,2.25954,2.25965,19400000.0
2005-04-01 03:32:00,2.25981,2.25997,2.25966,2.25974,25000000.0
2005-04-01 03:33:00,2.25993,2.25997,2.25949,2.25985,30400000.0
2005-04-01 03:34:00,2.25972,2.25988,2.25933,2.25956,58300000.0
2005-04-01 03:35:00,2.25926,2.25946,2.25914,2.25946,29400000.0
2005-04-01 03:36:00,2.25957,2.2598,2.25925,2.25952,30600000.0
2005-04-01 03:37:00,2.25979,2.25979,2.25913,2.25968,36200000.0
2005-04-01 03:38:00,2.25989,2.26014,2.25956,2.25978,25600000.0
2005-04-01 03:39:00,2.25969,2.26,2.25967,2.26,28900000.0
2005-04-01 03:40:00,2.25933,2.25979,2.25933,2.25963,33000000.0
2005-04-01 03:41:00,2.25938,2.25968,2.25901,2.25901,42400000.0
2005-04-01 03:42:00,2.25924,2.25934,2.25889,2.25907,30500000.0
2005-04-01 03:43:00,2.25923,2.25957,2.2591,2.25938,55100000.0
2005-04-01 03:44:00,2.25963,2.25977,2.25929,2.25929,35800000.0
2005-04-01 03:45:00,2.25938,2.25956,2.25912,2.25944,56900001.0
2005-04-01 03:46:00,2.25951,2.25951,2.25922,2.25939,30800000.0
2005-04-01 03:47:00,2.25932,2.25948,2.25911,2.25918,51400000.0
2005-04-01 03:48:00,2.25937,2.25954,2.25899,2.25923,40700000.0
2005-04-01 03:49:00,2.2592,2.25932,2.25903,2.2592,44400000.0
2005-04-01 03:50:00,2.25894,2.25915,2.25866,2.25889,29700000.0
2005-04-01 03:51:00,2.25901,2.25901,2.25849,2.2586,30300000.0
2005-04-01 03:52:00,2.25907,2.25929,2.25882,2.25893,28600000.0
2005-04-01 03:53:00,2.25875,2.259,2.25866,2.25896,38200000.0
2005-04-01 03:54:00,2.25896,2.25905,2.25877,2.25883,40700000.0
2005-04-01 03:55:00,2.25896,2.25901,2.25853,2.25878,27100000.0
2005-04-01 03:56:00,2.2587,2.25922,2.25867,2.25916,14300000.0
2005-04-01 03:57:00,2.25922,2.25924,2.25886,2.25899,54100000.0
2005-04-01 03:58:00,2.25905,2.25905,2.25878,2.25901,26900000.0
2005-04-01 03:59:00,2.25883,2.25914,2.2588,2.25914,51800000.0
2005-04-01 04:00:00,2.25902,2.25926,2.25894,2.25911,57400000.0
2005-04-01 04:01:00,2.25921,2.25924,2.2588,2.25907,21900000.0
2005-04-01 04:02:00,2.25926,2.25932,2.25887,2.25922,48000000.0
2005-04-01 04:03:00,2.25919,2.25928,2.2588,2.25905,47400000.0
2005-04-01 04:04:00,2.2591,2.25935,2.2591,2.25935,15600000.0
2005-04-01 04:05:00,2.2589,2.25931,2.25887,2.25905,27500000.0
2005-04-01 04:06:00,2.25931,2.25945,2.2589,2.2589,33600000.0
2005-04-01 04:07:00,2.25918,2.25936,2.25893,2.25908,39900000.0
2005-04-01 04:08:00,2.25923,2.25939,2.25891,2.25925,27600000.0
2005-04-01 04:09:00,2.25945,2.25967,2.259,2.25959,23000000.0
2005-04-01 04:10:00,2.25915,2.25963,2.25909,2.25938,30700000.0
2005-04-01 04:11:00,2.25939,2.25944,2.25924,2.25924,25400000.0
2005-04-01 04:12:00,2.25945,2.25961,2.25906,2.25934,55800000.0
2005-04-01 04:13:00,2.25943,2.25966,2.25907,2.25953,42800000.0
2005-04-01 04:14:00,2.25948,2.25948,2.25911,2.25932,29100000.0
2005-04-01 04:15:00,2.25923,2.25965,2.25916,2.25962,31000000.0
2005-04-01 04:16:00,2.25969,2.25969,2.25917,2.25936,18600000.0
2005-04-01 04:17:00,2.25942,2.25942,2.25885,2.2591,33200000.0
2005-04-01 04:18:00,2.25961,2.25961,2.259,2.25931,31100000.0
2005-04-01 04:19:00,2.25905,2.25953,2.25885,2.25953,35500000.0
2005-04-01 04:20:00,2.25937,2.25947,2.25916,2.25916,41400000.0
2005-04-01 04:21:00,2.25906,2.25938,2.25877,2.25929,59600000.0
2005-04-01 04:22:00,2.25946,2.25946,2.2591,2.25915,28900000.0
2005-04-01 04:23:00,2.25922,2.25928,2.25883,2.25926,34900000.0
2005-04-01 04:24:00,2.25902,2.25927,2.25896,2.25908,41900000.0
2005-04-01 04:25:00,2.25912,2.25929,2.25906,2.25917,21000000.0
2005-04-01 04:26:00,2.25928,2.25942,2.25908,2.2592,33700000.0
2005-04-01 04:27:00,2.25933,2.25947,2.25923,2.25923,37800000.0
2005-04-01 04:28:00,2.25929,2.25929,2.25887,2.2592,43200000.0
2005-04-01 04:29:00,2.25921,2.25921,2.25885,2.25893,37700000.0
2005-04-01 04:30:00,2.25922,2.25927,2.25877,2.25888,45400000.0
2005-04-01 04:31:00,2.25904,2.25916,2.2588,2.2588,43800000.0
2005-04-01 04:32:00,2.25907,2.25918,2.25872,2.25908,39000000.0
2005-04-01 04:33:00,2.2584,2.25925,2.25838,2.25925,24600000.0
2005-04-01 04:34:00,2.25885,2.25927,2.25861,2.25897,46899999.0
2005-04-01 04:35:00,2.25889,2.25913,2.25852,2.25887,37499999.0
2005-04-01 04:36:00,2.25898,2.25905,2.25865,2.25894,30600000.0
2005-04-01 04:37:00,2.25861,2.25895,2.25858,2.25881,39500000.0
2005-04-01 04:38:00,2.25876,2.25917,2.25865,2.25917,82400000.0
2005-04-01 04:39:00,2.25899,2.25931,2.25891,2.25917,44400000.0
2005-04-01 04:40:00,2.25892,2.25912,2.2587,2.25874,21200000.0
2005-04-01 04:41:00,2.25888,2.25909,2.25856,2.25908,57000000.0
2005-04-01 04:42:00,2.25901,2.25932,2.25887,2.25919,39400000.0
2005-04-01 04:43:00,2.25934,2.25946,2.2587,2.25887,67699998.0
2005-04-01 04:44:00,2.25912,2.25919,2.25859,2.25873,29100000.0
2005-04-01 04:45:00,2.25851,2.25903,2.25834,2.2589,55300000.0
2005-04-01 04:46:00,2.25902,2.25909,2.2586,2.25878,38900000.0
2005-04-01 04:47:00,2.25884,2.25921,2.25876,2.25914,38500000.0
2005-04-01 04:48:00,2.2589,2.25903,2.25856,2.25877,39000000.0
2005-04-01 04:49:00,2.25901,2.25928,2.25859,2.25878,51400000.0
2005-04-01 04:50:00,2.25909,2.25924,2.25884,2.25907,36500000.0
2005-04-01 04:51:00,2.25901,2.25927,2.25899,2.25913,37700000.0
2005-04-01 04:52:00,2.25917,2.25919,2.25844,2.25848,58800000.0
2005-04-01 04:53:00,2.25916,2.25916,2.2586,2.25868,33000000.0
2005-04-01 04:54:00,2.2588,2.2591,2.25858,2.25858,30400000.0
2005-04-01 04:55:00,2.25853,2.25925,2.25853,2.25915,26700000.0
2005-04-01 04:56:00,2.25935,2.25938,2.25882,2.2593,44100000.0
2005-04-01 04:57:00,2.25929,2.2593,2.25896,2.2593,31000000.0
2005-04-01 04:58:00,2.2591,2.25935,2.25871,2.25931,29500000.0
2005-04-01 04:59:00,2.25896,2.25901,2.25867,2.25872,18700000.0
2005-04-01 05:00:00,2.25878,2.25909,2.25878,2.25887,49800000.0
2005-04-01 05:01:00,2.25906,2.25923,2.25886,2.259,49900000.0
2005-04-01 05:02:00,2.25909,2.2592,2.25883,2.25909,17200000.0
2005-04-01 05:03:00,2.25907,2.25918,2.25859,2.25859,30700000.0
2005-04-01 05:04:00,2.2591,2.25923,2.25888,2.25921,45800000.0
2005-04-01 05:05:00,2.25928,2.25928,2.25892,2.2591,20000000.0
2005-04-01 05:06:00,2.25888,2.25912,2.25866,2.25912,31600000.0
2005-04-01 05:07:00,2.25886,2.25899,2.25868,2.25883,45000001.0
2005-04-01 05:08:00,2.2584,2.25918,2.25831,2.25916,48300000.0
2005-04-01 05:09:00,2.2591,2.25916,2.25884,2.25901,70600000.0
2005-04-01 05:10:00,2.25841,2.25924,2.25841,2.25916,38400000.0
2005-04-01 05:11:00,2.25886,2.25916,2.25875,2.25882,40900000.0
2005-04-01 05:12:00,2.25924,2.25926,2.25847,2.25923,31300000.0
2005-04-01 05:13:00,2.25862,2.25899,2.2586,2.25899,37300000.0
2005-04-01 05:14:00,2.2589,2.25923,2.25875,2.25922,26300000.0
2005-04-01 05:15:00,2.25904,2.25921,2.25888,2.25894,44500000.0
2005-04-01 05:16:00,2.25931,2.25932,2.25872,2.25905,30600000.0
2005-04-01 05:17:00,2.2592,2.25943,2.25888,2.25893,36200000.0
2005-04-01 05:18:00,2.25881,2.25913,2.25856,2.259,36800000.0
2005-04-01 05:19:00,2.25905,2.25908,2.25878,2.25882,49400000.0
2005-04-01 05:20:00,2.25861,2.2588,2.2581,2.2586,46500000.0
2005-04-01 05:21:00,2.25885,2.25898,2.25855,2.2589,47000000.0
2005-04-01 05:22:00,2.25879,2.25942,2.25879,2.25938,31200000.0
2005-04-01 05:23:00,2.25898,2.25962,2.25891,2.25948,23200000.0
2005-04-01 05:24:00,2.25941,2.25961,2.25924,2.25961,43500000.0
2005-04-01 05:25:00,2.2595,2.25966,2.25881,2.25881,44800000.0
2005-04-01 05:26:00,2.25861,2.25915,2.25861,2.25915,31500000.0
2005-04-01 05:27:00,2.25865,2.25904,2.2584,2.25904,38000000.0
2005-04-01 05:28:00,2.25854,2.25882,2.25844,2.25867,33300000.0
2005-04-01 05:29:00,2.25914,2.25923,2.25895,2.25923,37900000.0
2005-04-01 05:30:00,2.25884,2.25912,2.25863,2.25895,22100000.0
2005-04-01 05:31:00,2.25883,2.25932,2.25883,2.25903,42900000.0
2005-04-01 05:32:00,2.25889,2.25922,2.25889,2.25902,31000000.0
2005-04-01 05:33:00,2.25931,2.2594,2.25901,2.25923,21600000.0
2005-04-01 05:34:00,2.25902,2.25921,2.25895,2.25903,52500000.0
2005-04-01 05:35:00,2.25927,2.25939,2.25906,2.25927,49100000.0
2005-04-01 05:36:00,2.25934,2.25938,2.2591,2.25915,40500000.0
2005-04-01 05:37:00,2.25925,2.25954,2.2591,2.25943,60500000.0
2005-04-01 05:38:00,2.2592,2.25933,2.2589,2.25931,20300000.0
2005-04-01 05:39:00,2.25918,2.25938,2.25911,2.2593,25600000.0
2005-04-01 05:40:00,2.25912,2.25953,2.25912,2.25929,28700000.0
2005-04-01 05:41:00,2.25929,2.25936,2.25903,2.25904,33300000.0
2005-04-01 05:42:00,2.25902,2.25933,2.25892,2.25917,31700000.0
2005-04-01 05:43:00,2.25901,2.25944,2.25899,2.25902,19600000.0
2005-04-01 05:44:00,2.25943,2.25954,2.25901,2.2592,37700000.0
2005-04-01 05:45:00,2.25941,2.25941,2.25911,2.25917,41700000.0
2005-04-01 05:46:00,2.25911,2.25926,2.25896,2.25908,27200000.0
2005-04-01 05:47:00,2.25922,2.25934,2.25889,2.25932,32900000.0
2005-04-01 05:48:00,2.25927,2.25927,2.25865,2.25878,47500000.0
2005-04-01 05:49:00,2.25904,2.25948,2.25904,2.25948,40800001.0
2005-04-01 05:50:00,2.25932,2.25964,2.25927,2.25948,43900000.0
2005-04-01 05:51:00,2.25945,2.25974,2.25931,2.25944,59099999.0
2005-04-01 05:52:00,2.25875,2.25962,2.25875,2.25962,27000000.0
2005-04-01 05:53:00,2.25938,2.25958,2.25936,2.2594,41000000.0
2005-04-01 05:54:00,2.25939,2.25974,2.25939,2.25959,41000000.0
2005-04-01 05:55:00,2.25956,2.25966,2.25907,2.25907,40000000.0
2005-04-01 05:56:00,2.25913,2.25946,2.25904,2.2591,39700000.0
2005-04-01 05:57:00,2.2588,2.2595,2.2588,2.25917,36400000.0
2005-04-01 05:58:00,2.25921,2.25977,2.25921,2.25949,35200000.0
2005-04-01 05:59:00,2.25916,2.2597,2.25894,2.2597,25000000.0
2005-04-01 06:00:00,2.25934,2.25985,2.25934,2.25951,42100000.0
2005-04-01 06:01:00,2.25951,2.26002,2.25951,2.25986,15900000.0
2005-04-01 06:02:00,2.25964,2.25982,2.25947,2.25973,28900000.0
2005-04-01 06:03:00,2.25958,2.25985,2.2593,2.25964,48900000.0
2005-04-01 06:04:00,2.25974,2.25995,2.25951,2.25995,30200000.0
2005-04-01 06:05:00,2.25931,2.25998,2.25931,2.25998,27100000.0
2005-04-01 06:06:00,2.25982,2.25984,2.25939,2.25984,51000000.0
2005-04-01 06:07:00,2.25962,2.25973,2.25923,2.25923,32700000.0
2005-04-01 06:08:00,2.25935,2.25964,2.25923,2.25963,21200000.0
2005-04-01 06:09:00,2.25971,2.25992,2.2591,2.2591,23300000.0
2005-04-01 06:10:00,2.25959,2.25984,2.25944,2.25968,28000000.0
2005-04-01 06:11:00,2.25951,2.25989,2.25942,2.2597,31800000.0
2005-04-01 06:12:00,2.25959,2.25975,2.25928,2.25928,30400000.0
2005-04-01 06:13:00,2.25935,2.25935,2.25873,2.25913,40600000.0
2005-04-01 06:14:00,2.2591,2.2591,2.25853,2.25857,53400000.0
2005-04-01 06:15:00,2.25855,2.25869,2.25812,2.25837,31200000.0
2005-04-01 06:16:00,2.25839,2.2587,2.25817,2.25863,31500000.0
2005-04-01 06:17:00,2.25862,2.25862,2.25836,2.25852,36100000.0
2005-04-01 06:18:00,2.25864,2.25864,2.25787,2.25787,30200000.0
2005-04-01 06:19:00,2.2584,2.25858,2.25814,2.25814,46900000.0
2005-04-01 06:20:00,2.25858,2.25871,2.25847,2.25857,56200000.0
2005-04-01 06:21:00,2.25803,2.25878,2.25799,2.25874,33800000.0
2005-04-01 06:22:00,2.25875,2.25893,2.25844,2.25855,32700000.0
2005-04-01 06:23:00,2.25853,2.25883,2.25841,2.25841,38700000.0
2005-04-01 06:24:00,2.25864,2.25887,2.25847,2.25868,31500000.0
2005-04-01 06:25:00,2.25851,2.25865,2.25828,2.25854,25100000.0
2005-04-01 06:26:00,2.2591,2.2591,2.25859,2.25862,40900000.0
2005-04-01 06:27:00,2.25834,2.25845,2.25814,2.25823,24400000.0
2005-04-01 06:28:00,2.2588,2.2588,2.25813,2.25813,24900000.0
2005-04-01 06:29:00,2.25879,2.25882,2.25807,2.25807,27700000.0
2005-04-01 06:30:00,2.25845,2.25884,2.2584,2.25875,24600000.0
2005-04-01 06:31:00,2.2586,2.25868,2.25809,2.25868,39500000.0
2005-04-01 06:32:00,2.2588,2.2588,2.25844,2.25862,43500000.0
2005-04-01 06:33:00,2.25829,2.25929,2.25829,2.25915,40900000.0
2005-04-01 06:34:00,2.25903,2.25928,2.25873,2.25905,30200000.0
2005-04-01 06:35:00,2.25893,2.25906,2.25867,2.25883,18300000.0
2005-04-01 06:36:00,2.25872,2.25903,2.25848,2.25848,25500000.0
2005-04-01 06:37:00,2.25856,2.25867,2.25839,2.25839,30000000.0
2005-04-01 06:38:00,2.25837,2.25879,2.25831,2.2586,61100000.0
2005-04-01 06:39:00,2.25834,2.25845,2.25777,2.25777,32700000.0
2005-04-01 06:40:00,2.2587,2.25872,2.25816,2.25822,33400000.0
2005-04-01 06:41:00,2.25827,2.25862,2.25827,2.25856,23400000.0
2005-04-01 06:42:00,2.25854,2.25871,2.25849,2.25867,23800000.0
2005-04-01 06:43:00,2.25875,2.25889,2.25858,2.25882,27700000.0
2005-04-01 06:44:00,2.2585,2.25885,2.2585,2.25875,49600000.0
2005-04-01 06:45:00,2.25835,2.25877,2.25835,2.25866,38800000.0
2005-04-01 06:46:00,2.2585,2.25883,2.25831,2.25873,31600000.0
2005-04-01 06:47:00,2.25838,2.25865,2.25824,2.2583,42000000.0
2005-04-01 06:48:00,2.25853,2.25883,2.25836,2.25863,51000000.0
2005-04-01 06:49:00,2.25866,2.25876,2.25851,2.25863,40700000.0
2005-04-01 06:50:00,2.25837,2.25881,2.25811,2.25822,47100000.0
2005-04-01 06:51:00,2.25802,2.25825,2.25774,2.25809,31400000.0
2005-04-01 06:52:00,2.25801,2.25843,2.25785,2.25832,31800000.0
2005-04-01 06:53:00,2.25828,2.25845,2.25802,2.25837,54600000.0
2005-04-01 06:54:00,2.25826,2.25841,2.25805,2.25823,33700000.0
2005-04-01 06:55:00,2.25832,2.25841,2.25807,2.25824,73599998.0
2005-04-01 06:56:00,2.25831,2.25831,2.25773,2.25818,43100001.0
2005-04-01 06:57:00,2.25813,2.25829,2.25798,2.25824,32900000.0
2005-04-01 06:58:00,2.25799,2.25832,2.2577,2.25807,69800000.0
2005-04-01 06:59:00,2.25814,2.25821,2.25785,2.25789,15000000.0
2005-04-01 07:00:00,2.25779,2.25785,2.25745,2.25745,31600000.0
2005-04-01 07:01:00,2.25801,2.25806,2.25768,2.25784,34500000.0
2005-04-01 07:02:00,2.25762,2.2578,2.25749,2.25768,20600000.0
2005-04-01 07:03:00,2.25735,2.25799,2.25735,2.2578,28500000.0
2005-04-01 07:04:00,2.25776,2.25806,2.25735,2.2578,48300000.0
2005-04-01 07:05:00,2.25781,2.25795,2.25748,2.25748,57200000.0
2005-04-01 07:06:00,2.25778,2.25794,2.25736,2.25736,44000000.0
2005-04-01 07:07:00,2.25817,2.25822,2.25784,2.25784,26000000.0
2005-04-01 07:08:00,2.25791,2.25809,2.25778,2.25798,26000000.0
2005-04-01 07:09:00,2.25771,2.25818,2.25771,2.25818,44300000.0
2005-04-01 07:10:00,2.25758,2.25816,2.25758,2.25805,23300000.0
2005-04-01 07:11:00,2.25783,2.25817,2.25768,2.25797,35900000.0
2005-04-01 07:12:00,2.25791,2.25818,2.25771,2.25794,46100000.0
2005-04-01 07:13:00,2.25794,2.25811,2.2578,2.25807,47800000.0
2005-04-01 07:14:00,2.25793,2.25824,2.25787,2.25815,20800000.0
2005-04-01 07:15:00,2.25824,2.25828,2.2578,2.25793,32200000.0
2005-04-01 07:16:00,2.25778,2.25794,2.25764,2.25784,32700000.0
2005-04-01 07:17:00,2.25756,2.25814,2.25756,2.2578,36300000.0
2005-04-01 07:18:00,2.25768,2.258,2.25761,2.25791,38800000.0
2005-04-01 07:19:00,2.25748,2.25795,2.25748,2.25765,52900000.0
2005-04-01 07:20:00,2.25792,2.25811,2.25763,2.25777,40200000.0
2005-04-01 07:21:00,2.25797,2.25808,2.25746,2.25749,45000000.0
2005-04-01 07:22:00,2.25758,2.25792,2.25753,2.25778,37400000.0
2005-04-01 07:23:00,2.25789,2.258,2.25764,2.25791,26800000.0
2005-04-01 07:24:00,2.25817,2.25817,2.25767,2.25803,41900000.0
2005-04-01 07:25:00,2.25772,2.25805,2.25772,2.25798,25000000.0
2005-04-01 07:26:00,2.25777,2.25804,2.25747,2.25747,29400000.0
2005-04-01 07:27:00,2.25846,2.2587,2.2581,2.2587,28700000.0
2005-04-01 07:28:00,2.25878,2.25887,2.25841,2.25857,46500000.0
2005-04-01 07:29:00,2.25873,2.25873,2.2583,2.25838,25500000.0
2005-04-01 07:30:00,2.25868,2.25875,2.25843,2.25875,49700000.0
2005-04-01 07:31:00,2.25887,2.25895,2.25854,2.25872,52600000.0
2005-04-01 07:32:00,2.25897,2.25897,2.25844,2.25883,39700000.0
2005-04-01 07:33:00,2.25868,2.25891,2.25853,2.25883,43800000.0
2005-04-01 07:34:00,2.2587,2.25888,2.25838,2.25859,32000000.0
2005-04-01 07:35:00,2.25862,2.25874,2.25828,2.25845,39800000.0
2005-04-01 07:36:00,2.25847,2.25847,2.25801,2.25825,49000000.0
2005-04-01 07:37:00,2.25825,2.25855,2.25811,2.25816,48400000.0
2005-04-01 07:38:00,2.25813,2.25848,2.25794,2.25813,39600000.0
2005-04-01 07:39:00,2.25802,2.25827,2.25784,2.25827,30800000.0
2005-04-01 07:40:00,2.25825,2.25846,2.25808,2.25825,32400000.0
2005-04-01 07:41:00,2.25865,2.25874,2.25813,2.25855,39600000.0
2005-04-01 07:42:00,2.25851,2.25879,2.2582,2.25837,34600000.0
2005-04-01 07:43:00,2.25842,2.25865,2.25808,2.25845,26200000.0
2005-04-01 07:44:00,2.25813,2.25868,2.25813,2.25838,48600000.0
2005-04-01 07:45:00,2.25826,2.25856,2.25817,2.25828,40000000.0
2005-04-01 07:46:00,2.25854,2.25867,2.25822,2.25851,33000000.0
2005-04-01 07:47:00,2.25866,2.25868,2.25815,2.25817,43100000.0
2005-04-01 07:48:00,2.25801,2.25851,2.25797,2.2585,49500000.0
2005-04-01 07:49:00,2.25836,2.25852,2.25819,2.25837,25800000.0
2005-04-01 07:50:00,2.25831,2.25836,2.25775,2.25809,36900000.0
2005-04-01 07:51:00,2.25828,2.25846,2.25811,2.25816,42900000.0
2005-04-01 07:52:00,2.25827,2.25845,2.25821,2.25823,47400000.0
2005-04-01 07:53:00,2.25813,2.25837,2.25798,2.25834,26800000.0
2005-04-01 07:54:00,2.25843,2.25862,2.25821,2.2585,28300000.0
2005-04-01 07:55:00,2.2581,2.25845,2.25794,2.25817,58300000.0
2005-04-01 07:56:00,2.25819,2.25854,2.25795,2.25822,55200000.0
2005-04-01 07:57:00,2.2582,2.25843,2.25793,2.25823,46300000.0
2005-04-01 07:58:00,2.25827,2.25843,2.25798,2.2581,21400000.0
2005-04-01 07:59:00,2.25817,2.25857,2.25806,2.2583,38200000.0
2005-04-01 08:00:00,2.25833,2.25874,2.25817,2.25857,54700000.0
2005-04-01 08:01:00,2.25842,2.25848,2.25777,2.25809,44700000.0
2005-04-01 08:02:00,2.25803,2.25822,2.25775,2.25822,43500000.0
2005-04-01 08:03:00,2.25801,2.25829,2.25785,2.2581,26000000.0
2005-04-01 08:04:00,2.25785,2.25794,2.25754,2.25769,31800000.0
2005-04-01 08:05:00,2.25764,2.25792,2.25704,2.25725,32800000.0
2005-04-01 08:06:00,2.25733,2.25765,2.25706,2.25757,38300000.0
2005-04-01 08:07:00,2.25742,2.25797,2.25708,2.25776,34600000.0
2005-04-01 08:08:00,2.25748,2.25772,2.25736,2.2576,59500000.0
2005-04-01 08:09:00,2.2574,2.25792,2.2574,2.25792,24400000.0
2005-04-01 08:10:00,2.25794,2.25812,2.25759,2.25779,43000000.0
2005-04-01 08:11:00,2.25794,2.25801,2.25747,2.25753,62200000.0
2005-04-01 08:12:00,2.2578,2.25836,2.2578,2.25836,38600000.0
2005-04-01 08:13:00,2.2587,2.25876,2.25831,2.25831,23600000.0
2005-04-01 08:14:00,2.25886,2.25889,2.25848,2.25864,45600000.0
2005-04-01 08:15:00,2.25894,2.25894,2.25847,2.25875,44400000.0
2005-04-01 08:16:00,2.25867,2.25883,2.2581,2.25865,38800000.0
2005-04-01 08:17:00,2.25855,2.25874,2.25837,2.25856,36800000.0
2005-04-01 08:18:00,2.25851,2.2589,2.2583,2.25879,40900000.0
2005-04-01 08:19:00,2.25865,2.25885,2.25847,2.25881,20400000.0
2005-04-01 08:20:00,2.25887,2.25909,2.25834,2.25868,20900000.0
2005-04-01 08:21:00,2.25861,2.25886,2.25847,2.25868,34900000.0
2005-04-01 08:22:00,2.25899,2.25912,2.25872,2.25901,30100000.0
2005-04-01 08:23:00,2.2593,2.2593,2.25837,2.25853,37800000.0
2005-04-01 08:24:00,2.25833,2.25858,2.25814,2.25836,26500000.0
2005-04-01 08:25:00,2.25819,2.2587,2.25817,2.25845,29400000.0
2005-04-01 08:26:00,2.25793,2.25897,2.25787,2.25897,38700000.0
2005-04-01 08:27:00,2.25871,2.25936,2.25838,2.25936,38000000.0
2005-04-01 08:28:00,2.25898,2.25903,2.25823,2.25823,41900000.0
2005-04-01 08:29:00,2.258,2.25851,2.25796,2.2583,66099999.0
2005-04-01 08:30:00,2.25793,2.25855,2.25793,2.25845,20800000.0
2005-04-01 08:31:00,2.25838,2.25863,2.25805,2.25826,42600000.0
2005-04-01 08:32:00,2.25862,2.25896,2.25832,2.25868,45800000.0
2005-04-01 08:33:00,2.2586,2.25882,2.25826,2.25826,85900000.0
2005-04-01 08:34:00,2.25838,2.25838,2.25771,2.25771,39000000.0
2005-04-01 08:35:00,2.25834,2.25848,2.25789,2.25794,25200000.0
2005-04-01 08:36:00,2.25775,2.25801,2.25738,2.25765,29700000.0
2005-04-01 08:37:00,2.25793,2.25816,2.25781,2.25802,58900000.0
2005-04-01 08:38:00,2.25807,2.25812,2.25793,2.25798,31600000.0
2005-04-01 08:39:00,2.25794,2.2582,2.25788,2.25819,29400000.0
2005-04-01 08:40:00,2.25796,2.25798,2.25775,2.25798,18400000.0
2005-04-01 08:41:00,2.25813,2.25844,2.25794,2.25804,22100000.0
2005-04-01 08:42:00,2.25825,2.2585,2.25812,2.25835,37700000.0
2005-04-01 08:43:00,2.25815,2.25847,2.25803,2.25807,30100000.0
2005-04-01 08:44:00,2.25799,2.25844,2.25789,2.25829,45000000.0
2005-04-01 08:45:00,2.25837,2.25845,2.25809,2.25821,39200000.0
2005-04-01 08:46:00,2.25814,2.25846,2.25802,2.25818,37000000.0
2005-04-01 08:47:00,2.25814,2.25817,2.25746,2.25791,31900000.0
2005-04-01 08:48:00,2.258,2.25824,2.25781,2.25804,53600000.0
2005-04-01 08:49:00,2.25819,2.25849,2.25807,2.25844,49500000.0
2005-04-01 08:50:00,2.25858,2.25879,2.25845,2.25857,33800000.0
2005-04-01 08:51:00,2.2585,2.25858,2.25831,2.25831,41500000.0
2005-04-01 08:52:00,2.25859,2.2588,2.25824,2.25842,25100000.0
2005-04-01 08:53:00,2.25828,2.25911,2.25823,2.25895,41800000.0
2005-04-01 08:54:00,2.25894,2.25894,2.25864,2.25884,48800000.0
2005-04-01 08:55:00,2.25881,2.25901,2.25858,2.25895,33600000.0
2005-04-01 08:56:00,2.25886,2.25915,2.25831,2.25838,32000000.0
2005-04-01 08:57:00,2.25847,2.25868,2.25795,2.25816,49400000.0
2005-04-01 08:58:00,2.25844,2.2585,2.25814,2.25841,29600000.0
2005-04-01 08:59:00,2.25851,2.25854,2.25806,2.25823,25100000.0
2005-04-01 09:00:00,2.2584,2.25899,2.25836,2.25899,26000000.0
2005-04-01 09:01:00,2.25937,2.25949,2.25884,2.2594,38600000.0
2005-04-01 09:02:00,2.25931,2.25983,2.25931,2.2595,32500000.0
2005-04-01 09:03:00,2.25934,2.25985,2.25934,2.25975,29800000.0
2005-04-01 09:04:00,2.25986,2.25988,2.2594,2.25972,36400000.0
2005-04-01 09:05:00,2.25949,2.26016,2.25949,2.25991,48300000.0
2005-04-01 09:06:00,2.25997,2.26026,2.25976,2.26006,53100000.0
2005-04-01 09:07:00,2.26028,2.26028,2.25968,2.25984,29100000.0
2005-04-01 09:08:00,2.26004,2.2602,2.25951,2.26003,46400000.0
2005-04-01 09:09:00,2.25956,2.26003,2.25956,2.26001,17600000.0
2005-04-01 09:10:00,2.2596,2.25979,2.25938,2.2596,36700000.0
2005-04-01 09:11:00,2.25933,2.25994,2.25933,2.2598,41700000.0
2005-04-01 09:12:00,2.25979,2.25989,2.25919,2.25923,43300000.0
2005-04-01 09:13:00,2.25921,2.25936,2.259,2.25926,17000000.0
2005-04-01 09:14:00,2.25951,2.2598,2.2592,2.25945,36000000.0
2005-04-01 09:15:00,2.25947,2.25955,2.25931,2.2595,50900000.0
2005-04-01 09:16:00,2.25942,2.25965,2.25912,2.25947,53800000.0
2005-04-01 09:17:00,2.25926,2.25939,2.25892,2.25904,21200000.0
2005-04-01 09:18:00,2.25918,2.2595,2.25901,2.25931,57500000.0
2005-04-01 09:19:00,2.25957,2.25985,2.25931,2.25951,20400000.0
2005-04-01 09:20:00,2.25961,2.25979,2.25946,2.2596,24000000.0
2005-04-01 09:21:00,2.2598,2.25997,2.25949,2.25954,39800000.0
2005-04-01 09:22:00,2.2598,2.2601,2.25959,2.2596,42600000.0
2005-04-01 09:23:00,2.25991,2.26039,2.25976,2.26038,27100000.0
2005-04-01 09:24:00,2.26012,2.2604,2.25993,2.2604,28800000.0
2005-04-01 09:25:00,2.25994,2.26006,2.25971,2.25971,39800000.0
2005-04-01 09:26:00,2.26014,2.26035,2.26001,2.26014,28000000.0
2005-04-01 09:27:00,2.26039,2.26039,2.25965,2.25972,38900000.0
2005-04-01 09:28:00,2.2602,2.26032,2.25955,2.25975,27500000.0
2005-04-01 09:29:00,2.25989,2.26038,2.25985,2.26028,29500000.0
2005-04-01 09:30:00,2.2598,2.25995,2.25972,2.25977,35800000.0
2005-04-01 09:31:00,2.25949,2.25966,2.25928,2.2594,23400000.0
2005-04-01 09:32:00,2.2589,2.2593,2.2588,2.2592,42000000.0
2005-04-01 09:33:00,2.25916,2.25934,2.25902,2.25911,38000000.0
2005-04-01 09:34:00,2.25927,2.25951,2.25903,2.25907,55700000.0
2005-04-01 09:35:00,2.25892,2.25911,2.25872,2.25883,16600000.0
2005-04-01 09:36:00,2.25917,2.25917,2.25852,2.25867,33800000.0
2005-04-01 09:37:00,2.25867,2.25884,2.25851,2.25866,28400000.0
2005-04-01 09:38:00,2.25899,2.25899,2.25865,2.25865,52100000.0
2005-04-01 09:39:00,2.25878,2.25907,2.25857,2.25863,43300000.0
2005-04-01 09:40:00,2.25868,2.25887,2.25815,2.25815,44800000.0
2005-04-01 09:41:00,2.25837,2.25837,2.25796,2.2582,21600000.0
2005-04-01 09:42:00,2.25812,2.25818,2.25746,2.25757,19800000.0
2005-04-01 09:43:00,2.25724,2.25757,2.25701,2.25717,43300000.0
2005-04-01 09:44:00,2.25735,2.2574,2.25699,2.25728,31700000.0
2005-04-01 09:45:00,2.25723,2.25771,2.25723,2.25767,16300000.0
2005-04-01 09:46:00,2.25777,2.25785,2.25747,2.2576,29100000.0
2005-04-01 09:47:00,2.25737,2.25771,2.25735,2.25762,45100000.0
2005-04-01 09:48:00,2.25787,2.25801,2.25742,2.25751,33200000.0
2005-04-01 09:49:00,2.25761,2.25765,2.25735,2.25747,23400000.0
2005-04-01 09:50:00,2.25765,2.25782,2.25752,2.2577,32000000.0
2005-04-01 09:51:00,2.2579,2.2579,2.25762,2.25778,31400000.0
2005-04-01 09:52:00,2.25799,2.25799,2.25762,2.2578,50500000.0
2005-04-01 09:53:00,2.25781,2.25808,2.25766,2.25784,38000000.0
2005-04-01 09:54:00,2.25779,2.25809,2.2576,2.25776,56600000.0
2005-04-01 09:55:00,2.25761,2.25829,2.25757,2.25784,33900000.0
2005-04-01 09:56:00,2.25801,2.25801,2.25711,2.25711,31000000.0
2005-04-01 09:57:00,2.25716,2.2573,2.257,2.25709,29200000.0
2005-04-01 09:58:00,2.25706,2.25718,2.2568,2.25696,43200000.0
2005-04-01 09:59:00,2.257,2.2573,2.2568,2.25709,32900000.0
2005-04-01 10:00:00,2.25709,2.25729,2.25672,2.25672,38200000.0
2005-04-01 10:01:00,2.2569,2.25724,2.25671,2.25718,62300000.0
2005-04-01 10:02:00,2.25703,2.2572,2.25684,2.25686,34300000.0
2005-04-01 10:03:00,2.25683,2.25752,2.2567,2.25703,42000000.0
2005-04-01 10:04:00,2.2571,2.25767,2.25677,2.2574,52700000.0
2005-04-01 10:05:00,2.25726,2.25752,2.25711,2.25731,35400000.0
2005-04-01 10:06:00,2.25721,2.25721,2.25658,2.25658,31000000.0
2005-04-01 10:07:00,2.25663,2.25675,2.25634,2.25641,27300000.0
2005-04-01 10:08:00,2.25673,2.25706,2.25659,2.25689,30400000.0
2005-04-01 10:09:00,2.25669,2.2568,2.25644,2.25653,50600000.0
2005-04-01 10:10:00,2.25666,2.25697,2.2565,2.25666,30000000.0
2005-04-01 10:11:00,2.25638,2.25651,2.25613,2.25639,31300000.0
2005-04-01 10:12:00,2.25649,2.25661,2.25605,2.25634,65399998.0
2005-04-01 10:13:00,2.25606,2.2564,2.25604,2.25638,56000000.0
2005-04-01 10:14:00,2.25644,2.25649,2.25618,2.25637,47200000.0
2005-04-01 10:15:00,2.2565,2.25662,2.2562,2.2566,23000000.0
2005-04-01 10:16:00,2.25669,2.25685,2.25626,2.25655,30400000.0
2005-04-01 10:17:00,2.25646,2.25697,2.25629,2.25697,37000000.0
2005-04-01 10:18:00,2.25683,2.257,2.25652,2.25674,27200000.0
2005-04-01 10:19:00,2.25652,2.25683,2.25638,2.25649,23900000.0
2005-04-01 10:20:00,2.25685,2.2571,2.25647,2.25676,27000000.0
2005-04-01 10:21:00,2.25669,2.25669,2.25646,2.25653,33500000.0
2005-04-01 10:22:00,2.25632,2.25676,2.25631,2.25661,52700000.0
2005-04-01 10:23:00,2.25642,2.25651,2.25618,2.25627,29600000.0
2005-04-01 10:24:00,2.2563,2.25651,2.25601,2.25624,27000000.0
2005-04-01 10:25:00,2.25612,2.25651,2.25598,2.25638,36800000.0
2005-04-01 10:26:00,2.25635,2.25661,2.2561,2.25656,28400000.0
2005-04-01 10:27:00,2.25649,2.25681,2.2564,2.25678,34800000.0
2005-04-01 10:28:00,2.25657,2.25672,2.25621,2.25621,24700000.0
2005-04-01 10:29:00,2.25647,2.25653,2.2561,2.25634,35100000.0
2005-04-01 10:30:00,2.25644,2.25651,2.25607,2.25627,35500000.0
2005-04-01 10:31:00,2.25623,2.25675,2.25622,2.2564,52100000.0
2005-04-01 10:32:00,2.25642,2.25662,2.2563,2.25652,55400001.0
2005-04-01 10:33:00,2.25662,2.25662,2.25599,2.25623,47400000.0
2005-04-01 10:34:00,2.25623,2.25644,2.25615,2.25626,28400000.0
2005-04-01 10:35:00,2.25625,2.25704,2.25625,2.25686,35000000.0
2005-04-01 10:36:00,2.2571,2.25725,2.25681,2.2569,53600000.0
2005-04-01 10:37:00,2.25709,2.25711,2.25671,2.25682,48400000.0
2005-04-01 10:38:00,2.25673,2.25696,2.25661,2.25684,27100000.0
2005-04-01 10:39:00,2.2567,2.25698,2.25661,2.25667,22200000.0
2005-04-01 10:40:00,2.25684,2.25684,2.25619,2.25634,25000000.0
2005-04-01 10:41:00,2.25618,2.25662,2.25605,2.25626,34400000.0
2005-04-01 10:42:00,2.25617,2.25629,2.25599,2.25611,61600000.0
2005-04-01 10:43:00,2.25581,2.25635,2.25581,2.2563,28300000.0
2005-04-01 10:44:00,2.25587,2.2563,2.25587,2.25625,41100000.0
2005-04-01 10:45:00,2.25614,2.2563,2.25573,2.25608,39400000.0
2005-04-01 10:46:00,2.25605,2.25619,2.2558,2.256,43400000.0
2005-04-01 10:47:00,2.25593,2.25651,2.25585,2.25611,40600000.0
2005-04-01 10:48:00,2.2559,2.25628,2.25589,2.25617,36500000.0
2005-04-01 10:49:00,2.25633,2.25648,2.25548,2.25605,32100000.0
2005-04-01 10:50:00,2.25638,2.25638,2.25606,2.25636,34100000.0
2005-04-01 10:51:00,2.25638,2.25651,2.25609,2.25618,23400000.0
2005-04-01 10:52:00,2.25627,2.25629,2.25611,2.25612,42600000.0
2005-04-01 10:53:00,2.25596,2.25627,2.25583,2.25614,40500000.0
2005-04-01 10:54:00,2.25619,2.2563,2.25576,2.2559,42100000.0
2005-04-01 10:55:00,2.25577,2.25602,2.25564,2.25584,52100000.0
2005-04-01 10:56:00,2.25568,2.25599,2.25538,2.25556,23000000.0
2005-04-01 10:57:00,2.25541,2.25589,2.25531,2.2556,50600000.0
2005-04-01 10:58:00,2.25537,2.25546,2.25516,2.25523,22500000.0
2005-04-01 10:59:00,2.25497,2.25534,2.2546,2.25464,46000000.0
2005-04-01 11:00:00,2.25408,2.25425,2.25329,2.25329,34000000.0
2005-04-01 11:01:00,2.25318,2.25387,2.25318,2.25387,42700000.0
2005-04-01 11:02:00,2.25446,2.2548,2.25423,2.2548,21400000.0
2005-04-01 11:03:00,2.25453,2.25502,2.25452,2.25502,20200000.0
2005-04-01 11:04:00,2.25452,2.25524,2.25452,2.25514,60400000.0
2005-04-01 11:05:00,2.25523,2.25532,2.25485,2.2552,63600000.0
2005-04-01 11:06:00,2.25523,2.25536,2.25498,2.25533,19800000.0
2005-04-01 11:07:00,2.25512,2.25524,2.25499,2.25499,29200000.0
2005-04-01 11:08:00,2.25487,2.25517,2.25484,2.2549,28500000.0
2005-04-01 11:09:00,2.25479,2.25536,2.25479,2.25525,27100000.0
2005-04-01 11:10:00,2.25503,2.25558,2.25503,2.25548,23100000.0
2005-04-01 11:11:00,2.25539,2.25598,2.25538,2.25597,30900000.0
2005-04-01 11:12:00,2.25571,2.25618,2.25563,2.25609,40100000.0
2005-04-01 11:13:00,2.25608,2.25608,2.25561,2.25561,32300000.0
2005-04-01 11:14:00,2.25562,2.25604,2.25556,2.25582,59700000.0
2005-04-01 11:15:00,2.25573,2.25641,2.25569,2.25621,35100000.0
2005-04-01 11:16:00,2.25593,2.25598,2.25534,2.2554,30600000.0
2005-04-01 11:17:00,2.25558,2.25578,2.25543,2.25578,38900000.0
2005-04-01 11:18:00,2.2559,2.256,2.25552,2.25577,35300000.0
2005-04-01 11:19:00,2.25593,2.25601,2.25561,2.25582,20600000.0
2005-04-01 11:20:00,2.25589,2.256,2.25545,2.256,31600000.0
2005-04-01 11:21:00,2.25587,2.25588,2.25541,2.25576,27500000.0
2005-04-01 11:22:00,2.25555,2.25598,2.25527,2.2559,31300000.0
2005-04-01 11:23:00,2.25571,2.25604,2.25544,2.25591,42300000.0
2005-04-01 11:24:00,2.25596,2.25605,2.25554,2.25582,36800000.0
2005-04-01 11:25:00,2.25572,2.25594,2.25551,2.25552,39000000.0
2005-04-01 11:26:00,2.25572,2.25644,2.25569,2.25634,25100000.0
2005-04-01 11:27:00,2.25621,2.25664,2.25617,2.25632,33900000.0
2005-04-01 11:28:00,2.25639,2.25692,2.25624,2.25692,30200000.0
2005-04-01 11:29:00,2.25697,2.25703,2.25659,2.25684,48900000.0
2005-04-01 11:30:00,2.25707,2.25714,2.25664,2.25674,34900000.0
2005-04-01 11:31:00,2.2567,2.2571,2.25667,2.2571,38000000.0
2005-04-01 11:32:00,2.25682,2.25691,2.25652,2.25661,30600000.0
2005-04-01 11:33:00,2.25639,2.25668,2.25632,2.25651,54299999.0
2005-04-01 11:34:00,2.2567,2.25674,2.256,2.256,69700000.0
2005-04-01 11:35:00,2.25623,2.25648,2.25623,2.25641,57099999.0
2005-04-01 11:36:00,2.25701,2.25714,2.25647,2.25695,33900000.0
2005-04-01 11:37:00,2.25679,2.25708,2.25667,2.25701,21200000.0
2005-04-01 11:38:00,2.2566,2.25724,2.2566,2.2569,45100000.0
2005-04-01 11:39:00,2.25732,2.25754,2.25694,2.25754,38100000.0
2005-04-01 11:40:00,2.25764,2.25796,2.25753,2.25771,22100000.0
2005-04-01 11:41:00,2.25768,2.25783,2.25749,2.25761,22400000.0
2005-04-01 11:42:00,2.2573,2.2581,2.2573,2.25772,44000000.0
2005-04-01 11:43:00,2.25771,2.25799,2.25755,2.2578,49900000.0
2005-04-01 11:44:00,2.25758,2.25781,2.25741,2.25763,35200000.0
2005-04-01 11:45:00,2.25773,2.25788,2.2573,2.2573,21200000.0
2005-04-01 11:46:00,2.25711,2.25729,2.25683,2.25702,14900000.0
2005-04-01 11:47:00,2.25712,2.25759,2.25712,2.25714,70499999.0
2005-04-01 11:48:00,2.25711,2.25758,2.25711,2.25737,46400000.0
2005-04-01 11:49:00,2.25741,2.25766,2.2572,2.25746,41700000.0
2005-04-01 11:50:00,2.25752,2.25758,2.25708,2.25728,43300000.0
2005-04-01 11:51:00,2.25747,2.25769,2.25728,2.25769,33300000.0
2005-04-01 11:52:00,2.25786,2.25788,2.25747,2.25787,22700000.0
2005-04-01 11:53:00,2.258,2.25841,2.2579,2.25838,22800000.0
2005-04-01 11:54:00,2.2581,2.25832,2.25795,2.25812,42500000.0
2005-04-01 11:55:00,2.25785,2.25836,2.25776,2.25777,38100000.0
2005-04-01 11:56:00,2.25783,2.258,2.25767,2.2577,40300000.0
2005-04-01 11:57:00,2.25799,2.25805,2.25753,2.25773,43400000.0
2005-04-01 11:58:00,2.25812,2.25812,2.25763,2.25791,24200000.0
2005-04-01 11:59:00,2.25789,2.258,2.25753,2.25781,41900000.0
2005-04-01 12:00:00,2.2577,2.25812,2.25747,2.25803,26100000.0
2005-04-01 12:01:00,2.25815,2.25827,2.25805,2.25825,42700000.0
2005-04-01 12:02:00,2.25811,2.25843,2.25807,2.25827,17200000.0
2005-04-01 12:03:00,2.25843,2.25873,2.25836,2.2586,34500000.0
2005-04-01 12:04:00,2.25815,2.25855,2.25797,2.25843,43400000.0
2005-04-01 12:05:00,2.25828,2.25867,2.25817,2.25848,39500000.0
2005-04-01 12:06:00,2.25875,2.25875,2.25837,2.25837,29700000.0
2005-04-01 12:07:00,2.25822,2.25866,2.25808,2.25853,58700001.0
2005-04-01 12:08:00,2.25863,2.25881,2.25798,2.25845,36600000.0
2005-04-01 12:09:00,2.2585,2.25879,2.25826,2.25841,30200000.0
2005-04-01 12:10:00,2.25859,2.25861,2.25814,2.25814,37100000.0
2005-04-01 12:11:00,2.25824,2.25831,2.25759,2.25807,43300000.0
2005-04-01 12:12:00,2.25796,2.25822,2.25762,2.25816,18200000.0
2005-04-01 12:13:00,2.25818,2.25844,2.25802,2.25803,47000000.0
2005-04-01 12:14:00,2.25808,2.25835,2.25805,2.25813,40500000.0
2005-04-01 12:15:00,2.25796,2.25825,2.25789,2.25815,30400000.0
2005-04-01 12:16:00,2.25827,2.25837,2.25754,2.25816,44500000.0
2005-04-01 12:17:00,2.25842,2.25847,2.25757,2.25757,24900000.0
2005-04-01 12:18:00,2.25827,2.25847,2.2581,2.25845,47400000.0
2005-04-01 12:19:00,2.25824,2.25866,2.25815,2.25846,44000000.0
2005-04-01 12:20:00,2.25829,2.25846,2.25811,2.25826,27100000.0
2005-04-01 12:21:00,2.258,2.25841,2.25784,2.25814,23500000.0
2005-04-01 12:22:00,2.25853,2.25853,2.2579,2.2579,39700000.0
2005-04-01 12:23:00,2.2584,2.25845,2.25807,2.2584,54400000.0
2005-04-01 12:24:00,2.25865,2.25865,2.25663,2.25742,37500000.0
2005-04-01 12:25:00,2.25854,2.25858,2.25818,2.25818,37500000.0
2005-04-01 12:26:00,2.25862,2.2589,2.2583,2.25875,58500001.0
2005-04-01 12:27:00,2.25878,2.25878,2.2582,2.25857,58200000.0
2005-04-01 12:28:00,2.25884,2.25897,2.25826,2.25856,31400000.0
2005-04-01 12:29:00,2.25881,2.2591,2.25858,2.25879,48200000.0
2005-04-01 12:30:00,2.25894,2.25896,2.25864,2.25882,33700000.0
2005-04-01 12:31:00,2.25858,2.25916,2.25849,2.25876,38800000.0
2005-04-01 12:32:00,2.25874,2.25885,2.25851,2.25885,37400000.0
2005-04-01 12:33:00,2.25865,2.2588,2.25831,2.25861,19600000.0
2005-04-01 12:34:00,2.25864,2.25873,2.25819,2.25822,42400000.0
2005-04-01 12:35:00,2.25842,2.25862,2.25823,2.25854,24600000.0
2005-04-01 12:36:00,2.25857,2.25859,2.25829,2.25839,21800000.0
2005-04-01 12:37:00,2.25854,2.25867,2.25828,2.25837,56700000.0
2005-04-01 12:38:00,2.25855,2.25878,2.25846,2.25867,30700000.0
2005-04-01 12:39:00,2.25844,2.25857,2.25809,2.25823,29100000.0
2005-04-01 12:40:00,2.25867,2.25869,2.25804,2.25836,54400000.0
2005-04-01 12:41:00,2.25838,2.25889,2.25824,2.25851,52400000.0
2005-04-01 12:42:00,2.25828,2.25893,2.25819,2.25851,53400000.0
2005-04-01 12:43:00,2.25818,2.25888,2.25818,2.25859,31100000.0
2005-04-01 12:44:00,2.25887,2.25903,2.25814,2.25817,49100000.0
2005-04-01 12:45:00,2.25834,2.25895,2.25834,2.25888,39600000.0
2005-04-01 12:46:00,2.25862,2.25908,2.25823,2.25839,47100000.0
2005-04-01 12:47:00,2.25833,2.25888,2.25833,2.25877,56700000.0
2005-04-01 12:48:00,2.25907,2.25917,2.25859,2.2589,44500000.0
2005-04-01 12:49:00,2.25875,2.25887,2.25836,2.25857,30900000.0
2005-04-01 12:50:00,2.25892,2.25892,2.25847,2.25886,54000000.0
2005-04-01 12:51:00,2.25909,2.25916,2.25863,2.25877,27800000.0
2005-04-01 12:52:00,2.25861,2.25897,2.2584,2.25892,30800000.0
2005-04-01 12:53:00,2.25895,2.25939,2.25875,2.25932,44100000.0
2005-04-01 12:54:00,2.25943,2.25949,2.25917,2.25937,44200000.0
2005-04-01 12:55:00,2.25947,2.25953,2.25901,2.25906,24800000.0
2005-04-01 12:56:00,2.25906,2.25933,2.25893,2.25918,24400000.0
2005-04-01 12:57:00,2.2591,2.25935,2.25903,2.25916,37900000.0
2005-04-01 12:58:00,2.25937,2.25946,2.25893,2.25902,52400000.0
2005-04-01 12:59:00,2.25929,2.25963,2.259,2.25955,35700000.0
2005-04-01 13:00:00,2.25972,2.25991,2.25915,2.25918,67299999.0
2005-04-01 13:01:00,2.25916,2.2595,2.25902,2.25932,49100000.0
2005-04-01 13:02:00,2.25956,2.25963,2.25917,2.25949,56100000.0
2005-04-01 13:03:00,2.25954,2.25977,2.25923,2.25923,22500000.0
2005-04-01 13:04:00,2.25944,2.25986,2.25924,2.25951,38500000.0
2005-04-01 13:05:00,2.25975,2.25988,2.25936,2.25973,32900000.0
2005-04-01 13:06:00,2.25969,2.26047,2.25956,2.26031,24700000.0
2005-04-01 13:07:00,2.2602,2.26048,2.26002,2.26048,56000000.0
2005-04-01 13:08:00,2.26039,2.26065,2.26001,2.26007,33500000.0
2005-04-01 13:09:00,2.26004,2.26013,2.25957,2.25981,41900000.0
2005-04-01 13:10:00,2.25965,2.25998,2.25945,2.25947,49200000.0
2005-04-01 13:11:00,2.25951,2.25987,2.25951,2.25973,45600000.0
2005-04-01 13:12:00,2.25959,2.25969,2.25911,2.25911,37900000.0
2005-04-01 13:13:00,2.25929,2.25982,2.25929,2.25964,34400000.0
2005-04-01 13:14:00,2.2594,2.25964,2.25918,2.25964,63300000.0
2005-04-01 13:15:00,2.25975,2.25983,2.25901,2.25953,66700000.0
2005-04-01 13:16:00,2.25937,2.2598,2.25924,2.25973,24500000.0
2005-04-01 13:17:00,2.25959,2.25964,2.25915,2.25915,38100000.0
2005-04-01 13:18:00,2.25935,2.25962,2.25927,2.25936,18800000.0
2005-04-01 13:19:00,2.25939,2.25954,2.25916,2.25953,45900000.0
2005-04-01 13:20:00,2.25979,2.25993,2.25928,2.25928,37900000.0
2005-04-01 13:21:00,2.25955,2.25968,2.25913,2.25936,38400000.0
2005-04-01 13:22:00,2.25953,2.25974,2.25918,2.25964,43600000.0
2005-04-01 13:23:00,2.25967,2.25982,2.25936,2.25982,37400000.0
2005-04-01 13:24:00,2.25962,2.26012,2.2595,2.25991,25800000.0
2005-04-01 13:25:00,2.25989,2.26009,2.25971,2.25971,30300000.0
2005-04-01 13:26:00,2.2599,2.25992,2.2594,2.25945,25500000.0
2005-04-01 13:27:00,2.25921,2.25966,2.25919,2.25945,47000000.0
2005-04-01 13:28:00,2.25944,2.25963,2.25911,2.25947,51400000.0
2005-04-01 13:29:00,2.25927,2.25945,2.25893,2.25893,26000000.0
2005-04-01 13:30:00,2.25922,2.25939,2.25848,2.25848,50600000.0
2005-04-01 13:31:00,2.25903,2.25955,2.25896,2.25953,31600000.0
2005-04-01 13:32:00,2.25925,2.2598,2.25922,2.25964,25800000.0
2005-04-01 13:33:00,2.2595,2.25971,2.25936,2.25936,40600000.0
2005-04-01 13:34:00,2.25932,2.2595,2.25932,2.2595,46300000.0
2005-04-01 13:35:00,2.25929,2.25945,2.25903,2.25903,41300000.0
2005-04-01 13:36:00,2.25905,2.25937,2.25896,2.25927,35600000.0
2005-04-01 13:37:00,2.25882,2.25914,2.25861,2.25881,31000000.0
2005-04-01 13:38:00,2.25896,2.25896,2.25844,2.25872,37100000.0
2005-04-01 13:39:00,2.25881,2.25888,2.25844,2.25853,45500000.0
2005-04-01 13:40:00,2.25854,2.25889,2.25843,2.25881,24400000.0
2005-04-01 13:41:00,2.25888,2.25888,2.25834,2.25836,39300000.0
2005-04-01 13:42:00,2.25855,2.25882,2.25841,2.25857,34500000.0
2005-04-01 13:43:00,2.25908,2.25924,2.25882,2.25895,36200000.0
2005-04-01 13:44:00,2.25873,2.25893,2.25853,2.25864,30700000.0
2005-04-01 13:45:00,2.25875,2.25891,2.25845,2.2587,25600000.0
2005-04-01 13:46:00,2.25894,2.25905,2.25859,2.25888,53100000.0
2005-04-01 13:47:00,2.25849,2.259,2.25825,2.25895,29100000.0
2005-04-01 13:48:00,2.25868,2.25901,2.25864,2.25889,39300000.0
2005-04-01 13:49:00,2.25892,2.25892,2.25854,2.25861,32900000.0
2005-04-01 13:50:00,2.25899,2.25914,2.25861,2.25914,40300000.0
2005-04-01 13:51:00,2.259,2.259,2.25857,2.25857,23400000.0
2005-04-01 13:52:00,2.25868,2.2587,2.25816,2.25816,27800000.0
2005-04-01 13:53:00,2.25837,2.25851,2.25821,2.25829,41300000.0
2005-04-01 13:54:00,2.25811,2.25861,2.25806,2.25854,30200000.0
2005-04-01 13:55:00,2.25827,2.25837,2.25805,2.25805,44600000.0
2005-04-01 13:56:00,2.25833,2.25855,2.25824,2.25845,35500000.0
2005-04-01 13:57:00,2.25851,2.25861,2.25806,2.25824,27600000.0
2005-04-01 13:58:00,2.25879,2.25896,2.25834,2.2586,39100000.0
2005-04-01 13:59:00,2.25857,2.25881,2.25819,2.25851,65099999.0
2005-04-01 14:00:00,2.25849,2.25862,2.25827,2.2584,32000000.0
2005-04-01 14:01:00,2.25805,2.25948,2.25802,2.25948,21100000.0
2005-04-01 14:02:00,2.25922,2.25933,2.25874,2.25874,51200000.0
2005-04-01 14:03:00,2.25884,2.2593,2.25878,2.25911,28200000.0
2005-04-01 14:04:00,2.25929,2.25944,2.25897,2.25933,28000000.0
2005-04-01 14:05:00,2.25902,2.25926,2.25887,2.25902,49000000.0
2005-04-01 14:06:00,2.25922,2.25974,2.25912,2.25958,23300000.0
2005-04-01 14:07:00,2.25969,2.26,2.25934,2.2598,43700000.0
2005-04-01 14:08:00,2.26017,2.26044,2.26001,2.26003,60700000.0
2005-04-01 14:09:00,2.26025,2.2604,2.25979,2.25993,33500000.0
2005-04-01 14:10:00,2.26012,2.26012,2.25967,2.26001,44800000.0
2005-04-01 14:11:00,2.25976,2.26006,2.25953,2.25977,41800000.0
2005-04-01 14:12:00,2.25974,2.25974,2.2593,2.25937,38000000.0
2005-04-01 14:13:00,2.25913,2.26021,2.2591,2.26021,32000000.0
2005-04-01 14:14:00,2.26051,2.2606,2.26001,2.26044,39400000.0
2005-04-01 14:15:00,2.26053,2.26066,2.2603,2.26051,25000000.0
2005-04-01 14:16:00,2.26016,2.2607,2.26016,2.2607,25900000.0
2005-04-01 14:17:00,2.26051,2.26064,2.26023,2.26025,28000000.0
2005-04-01 14:18:00,2.2606,2.26078,2.26032,2.26063,39200000.0
2005-04-01 14:19:00,2.26107,2.26142,2.26076,2.26122,55300000.0
2005-04-01 14:20:00,2.26103,2.26137,2.26074,2.26112,55000000.0
2005-04-01 14:21:00,2.26115,2.26122,2.26074,2.26094,29100000.0
2005-04-01 14:22:00,2.26131,2.26131,2.26076,2.2609,36700000.0
2005-04-01 14:23:00,2.26077,2.26093,2.26059,2.26059,26200000.0
2005-04-01 14:24:00,2.26056,2.26105,2.2605,2.2607,29500000.0
2005-04-01 14:25:00,2.26068,2.26112,2.26068,2.26093,20400000.0
2005-04-01 14:26:00,2.26053,2.26074,2.26029,2.2606,62900000.0
2005-04-01 14:27:00,2.26057,2.26077,2.26021,2.26066,31800000.0
2005-04-01 14:28:00,2.2606,2.26084,2.26017,2.26022,45100000.0
2005-04-01 14:29:00,2.26021,2.26024,2.25977,2.25993,29600000.0
2005-04-01 14:30:00,2.25995,2.26017,2.25974,2.25986,31800000.0
2005-04-01 14:31:00,2.26029,2.26059,2.26014,2.26029,54100000.0
2005-04-01 14:32:00,2.26045,2.26071,2.26037,2.2606,63900000.0
2005-04-01 14:33:00,2.26064,2.26104,2.26055,2.26082,30200000.0
2005-04-01 14:34:00,2.26088,2.26095,2.26048,2.2608,13800000.0
2005-04-01 14:35:00,2.26057,2.2607,2.26053,2.26063,37400000.0
2005-04-01 14:36:00,2.2608,2.26097,2.26063,2.26089,47800000.0
2005-04-01 14:37:00,2.26068,2.26098,2.26066,2.26091,42900000.0
2005-04-01 14:38:00,2.26072,2.2612,2.26068,2.26108,40800000.0
2005-04-01 14:39:00,2.26092,2.26133,2.26084,2.26101,51400000.0
2005-04-01 14:40:00,2.26151,2.2616,2.26083,2.26128,40700000.0
2005-04-01 14:41:00,2.26122,2.2616,2.26109,2.26125,19900000.0
2005-04-01 14:42:00,2.26128,2.26159,2.26106,2.26158,43200000.0
2005-04-01 14:43:00,2.2617,2.2617,2.26086,2.26124,52500000.0
2005-04-01 14:44:00,2.26138,2.26153,2.26099,2.2612,48300000.0
2005-04-01 14:45:00,2.26136,2.26148,2.26115,2.26138,33100000.0
2005-04-01 14:46:00,2.26139,2.26153,2.26096,2.26113,19400000.0
2005-04-01 14:47:00,2.26135,2.26197,2.26131,2.26189,29700000.0
2005-04-01 14:48:00,2.26188,2.26207,2.26162,2.26167,42200000.0
2005-04-01 14:49:00,2.26173,2.26201,2.26164,2.26196,30000000.0
2005-04-01 14:50:00,2.26234,2.26273,2.26204,2.26265,31600000.0
2005-04-01 14:51:00,2.26299,2.26299,2.26228,2.26228,19600000.0
2005-04-01 14:52:00,2.2621,2.26256,2.26181,2.26196,57300000.0
2005-04-01 14:53:00,2.26218,2.26239,2.26186,2.26217,33800000.0
2005-04-01 14:54:00,2.26209,2.26244,2.26205,2.26215,29300000.0
2005-04-01 14:55:00,2.26191,2.26244,2.26181,2.26198,41600000.0
2005-04-01 14:56:00,2.26168,2.26195,2.26155,2.26163,33800000.0
2005-04-01 14:57:00,2.26131,2.26149,2.26108,2.26108,49200000.0
2005-04-01 14:58:00,2.26098,2.2615,2.26084,2.26135,38800000.0
2005-04-01 14:59:00,2.26135,2.26186,2.26125,2.26185,24300000.0
2005-04-01 15:00:00,2.26202,2.26213,2.26137,2.26148,52100000.0
2005-04-01 15:01:00,2.26139,2.26157,2.26098,2.26119,53300000.0
2005-04-01 15:02:00,2.26124,2.26135,2.26084,2.26107,16500000.0
2005-04-01 15:03:00,2.26142,2.26146,2.26102,2.26146,42700000.0
2005-04-01 15:04:00,2.26134,2.26186,2.26114,2.26129,53800000.0
2005-04-01 15:05:00,2.26167,2.26174,2.26119,2.26167,53100000.0
2005-04-01 15:06:00,2.26159,2.26195,2.26159,2.26172,31200000.0
2005-04-01 15:07:00,2.26182,2.26207,2.26146,2.26181,33200000.0
2005-04-01 15:08:00,2.26234,2.26236,2.26175,2.26211,37500000.0
2005-04-01 15:09:00,2.26215,2.26239,2.26201,2.26232,28100000.0
2005-04-01 15:10:00,2.26227,2.26244,2.2619,2.26234,32200000.0
2005-04-01 15:11:00,2.26207,2.26246,2.26182,2.26186,46700000.0
2005-04-01 15:12:00,2.26144,2.26173,2.26119,2.26149,31700000.0
2005-04-01 15:13:00,2.26125,2.26128,2.26075,2.26075,32000000.0
2005-04-01 15:14:00,2.26048,2.26055,2.26031,2.26046,25200000.0
2005-04-01 15:15:00,2.26035,2.26067,2.26018,2.26036,55300000.0
2005-04-01 15:16:00,2.26013,2.26037,2.25989,2.26011,35900000.0
2005-04-01 15:17:00,2.26014,2.26026,2.25967,2.2598,49000000.0
2005-04-01 15:18:00,2.25975,2.26002,2.25971,2.25998,54700000.0
2005-04-01 15:19:00,2.25974,2.2601,2.25974,2.25988,30400000.0
2005-04-01 15:20:00,2.25993,2.26022,2.25974,2.25989,36600000.0
2005-04-01 15:21:00,2.26016,2.26032,2.25981,2.25983,47300000.0
2005-04-01 15:22:00,2.2598,2.26017,2.25927,2.2596,40700000.0
2005-04-01 15:23:00,2.25947,2.25951,2.2585,2.2585,46900000.0
2005-04-01 15:24:00,2.25894,2.25931,2.25839,2.2591,31000000.0
2005-04-01 15:25:00,2.25873,2.25918,2.25858,2.25881,44100000.0
2005-04-01 15:26:00,2.2589,2.25955,2.25883,2.2595,44000000.0
2005-04-01 15:27:00,2.25906,2.25957,2.25883,2.2594,24000000.0
2005-04-01 15:28:00,2.25925,2.26026,2.25913,2.25977,50300000.0
2005-04-01 15:29:00,2.25923,2.26176,2.25923,2.26152,29100000.0
2005-04-01 15:30:00,2.26199,2.2623,2.2566,2.2566,40600000.0
2005-04-01 15:31:00,2.25572,2.25595,2.25477,2.25591,28000000.0
2005-04-01 15:32:00,2.25578,2.2561,2.25506,2.25541,33200000.0
2005-04-01 15:33:00,2.25582,2.25616,2.25539,2.25579,34000000.0
2005-04-01 15:34:00,2.25515,2.25608,2.25511,2.25599,33100000.0
2005-04-01 15:35:00,2.25592,2.25638,2.25525,2.25614,57400000.0
2005-04-01 15:36:00,2.25576,2.25637,2.25548,2.25562,39100000.0
2005-04-01 15:37:00,2.25615,2.25673,2.25581,2.25619,47800000.0
2005-04-01 15:38:00,2.25682,2.25692,2.25573,2.25663,34200000.0
2005-04-01 15:39:00,2.2565,2.2579,2.25629,2.25768,22400000.0
2005-04-01 15:40:00,2.25792,2.25807,2.25734,2.25734,27300000.0
2005-04-01 15:41:00,2.25713,2.25779,2.25674,2.25729,25100000.0
2005-04-01 15:42:00,2.25685,2.25706,2.25635,2.25665,48200000.0
2005-04-01 15:43:00,2.25632,2.25688,2.25626,2.25688,42200000.0
2005-04-01 15:44:00,2.25663,2.25732,2.2566,2.2567,36700000.0
2005-04-01 15:45:00,2.25695,2.25727,2.2567,2.257,55200000.0
2005-04-01 15:46:00,2.25674,2.25716,2.25674,2.25688,32000000.0
2005-04-01 15:47:00,2.25677,2.25716,2.25662,2.25678,25400000.0
2005-04-01 15:48:00,2.2568,2.25696,2.25643,2.25684,47300000.0
2005-04-01 15:49:00,2.25729,2.25736,2.25665,2.25676,34100000.0
2005-04-01 15:50:00,2.25692,2.25713,2.2565,2.25669,71000000.0
2005-04-01 15:51:00,2.25653,2.25695,2.25643,2.25663,33400000.0
2005-04-01 15:52:00,2.25647,2.25788,2.25635,2.25788,27800000.0
2005-04-01 15:53:00,2.25705,2.25758,2.25687,2.25736,21200000.0
2005-04-01 15:54:00,2.25744,2.25754,2.25682,2.25682,42200000.0
2005-04-01 15:55:00,2.25712,2.25733,2.25706,2.25721,32700000.0
2005-04-01 15:56:00,2.2574,2.25784,2.25708,2.2576,40900001.0
2005-04-01 15:57:00,2.25799,2.25813,2.25761,2.25811,56700000.0
2005-04-01 15:58:00,2.25778,2.25944,2.25766,2.25928,34700001.0
2005-04-01 15:59:00,2.25967,2.25991,2.25951,2.25966,34700000.0
2005-04-01 16:00:00,2.25952,2.25984,2.25918,2.25959,52500000.0
2005-04-01 16:01:00,2.25954,2.2597,2.25897,2.25941,39600000.0
2005-04-01 16:02:00,2.25929,2.25967,2.25915,2.25924,46500000.0
2005-04-01 16:03:00,2.25896,2.25941,2.25877,2.25912,69400001.0
2005-04-01 16:04:00,2.25931,2.25946,2.25857,2.25876,37300000.0
2005-04-01 16:05:00,2.25876,2.25899,2.25837,2.25897,53900000.0
2005-04-01 16:06:00,2.2589,2.25923,2.25887,2.25912,35000000.0
2005-04-01 16:07:00,2.25894,2.26014,2.25873,2.25998,52900000.0
2005-04-01 16:08:00,2.26024,2.26073,2.26012,2.26072,19800000.0
2005-04-01 16:09:00,2.26068,2.26101,2.26047,2.26069,40000000.0
2005-04-01 16:10:00,2.26113,2.26149,2.26061,2.26126,26300000.0
2005-04-01 16:11:00,2.26126,2.26152,2.26106,2.26137,53100000.0
2005-04-01 16:12:00,2.26074,2.26135,2.26042,2.26135,39100000.0
2005-04-01 16:13:00,2.26135,2.26172,2.26123,2.26169,46500000.0
2005-04-01 16:14:00,2.26217,2.26247,2.26158,2.26236,41900000.0
2005-04-01 16:15:00,2.26222,2.26228,2.26162,2.26179,33300000.0
2005-04-01 16:16:00,2.26202,2.26218,2.26146,2.26146,31700000.0
2005-04-01 16:17:00,2.26175,2.26201,2.26117,2.26166,26600000.0
2005-04-01 16:18:00,2.26179,2.26194,2.26149,2.2619,61600000.0
2005-04-01 16:19:00,2.26148,2.26196,2.26116,2.26161,35800000.0
2005-04-01 16:20:00,2.26126,2.26172,2.26101,2.26142,24100000.0
2005-04-01 16:21:00,2.26152,2.26157,2.26093,2.26098,48600000.0
2005-04-01 16:22:00,2.2609,2.26116,2.26076,2.26095,29500000.0
2005-04-01 16:23:00,2.26077,2.26132,2.26077,2.26085,42200000.0
2005-04-01 16:24:00,2.26072,2.26105,2.26066,2.26105,32000000.0
2005-04-01 16:25:00,2.26145,2.26145,2.26086,2.26115,43600000.0
2005-04-01 16:26:00,2.26116,2.26133,2.26063,2.26104,52900000.0
2005-04-01 16:27:00,2.26129,2.26136,2.26078,2.26088,29000000.0
2005-04-01 16:28:00,2.26096,2.26108,2.26066,2.26092,37200000.0
2005-04-01 16:29:00,2.26086,2.26113,2.26063,2.26095,35300000.0
2005-04-01 16:30:00,2.26096,2.2617,2.26089,2.26153,30900000.0
2005-04-01 16:31:00,2.26169,2.26179,2.26115,2.26129,30800000.0
2005-04-01 16:32:00,2.26128,2.26186,2.26109,2.26179,25600000.0
2005-04-01 16:33:00,2.26159,2.26188,2.26152,2.26169,21200000.0
2005-04-01 16:34:00,2.26127,2.26146,2.26112,2.26134,31000000.0
2005-04-01 16:35:00,2.26094,2.26167,2.26094,2.26154,23800000.0
2005-04-01 16:36:00,2.26148,2.26209,2.26148,2.26208,29000000.0
2005-04-01 16:37:00,2.26211,2.26229,2.26191,2.26214,41100000.0
2005-04-01 16:38:00,2.26223,2.26253,2.262,2.26216,25200000.0
2005-04-01 16:39:00,2.26237,2.26246,2.26182,2.26206,57200000.0
2005-04-01 16:40:00,2.26205,2.26258,2.26184,2.26252,23900000.0
2005-04-01 16:41:00,2.26247,2.26252,2.26159,2.26193,51299999.0
2005-04-01 16:42:00,2.26189,2.26199,2.26152,2.26175,41400000.0
2005-04-01 16:43:00,2.26208,2.26218,2.2619,2.26217,41700000.0
2005-04-01 16:44:00,2.26222,2.26247,2.26202,2.26238,43000000.0
2005-04-01 16:45:00,2.26235,2.2627,2.26217,2.2624,44800000.0
2005-04-01 16:46:00,2.26193,2.26221,2.2616,2.26213,53100000.0
2005-04-01 16:47:00,2.26245,2.26246,2.26181,2.26206,44400000.0
2005-04-01 16:48:00,2.26198,2.26208,2.26163,2.26171,43800000.0
2005-04-01 16:49:00,2.26181,2.26221,2.26159,2.26167,27600000.0
2005-04-01 16:50:00,2.26165,2.26172,2.26127,2.2613,44700000.0
2005-04-01 16:51:00,2.26108,2.26149,2.26092,2.26135,33100000.0
2005-04-01 16:52:00,2.26137,2.26159,2.26104,2.26159,53900000.0
2005-04-01 16:53:00,2.26171,2.26184,2.26128,2.26166,56900000.0
2005-04-01 16:54:00,2.262,2.26218,2.26133,2.26139,51400000.0
2005-04-01 16:55:00,2.2614,2.26174,2.26128,2.26146,34600000.0
2005-04-01 16:56:00,2.26165,2.26196,2.26141,2.26158,25700000.0
2005-04-01 16:57:00,2.26145,2.26196,2.26131,2.26182,27600000.0
2005-04-01 16:58:00,2.26181,2.26196,2.26146,2.26176,25200000.0
2005-04-01 16:59:00,2.26212,2.26245,2.26184,2.2623,42900000.0
2005-04-01 17:00:00,2.26283,2.26321,2.26191,2.26321,38200000.0
2005-04-01 17:01:00,2.26432,2.26462,2.26369,2.26403,27600000.0
2005-04-01 17:02:00,2.26358,2.26479,2.26358,2.26476,31200000.0
2005-04-01 17:03:00,2.26477,2.2649,2.26318,2.26336,33800000.0
2005-04-01 17:04:00,2.26285,2.26405,2.26236,2.26356,42500000.0
2005-04-01 17:05:00,2.26295,2.2648,2.26263,2.26455,21900000.0
2005-04-01 17:06:00,2.26477,2.2648,2.26337,2.26355,53200000.0
2005-04-01 17:07:00,2.2636,2.26418,2.26311,2.26388,28000000.0
2005-04-01 17:08:00,2.26433,2.26461,2.26394,2.26447,33700000.0
2005-04-01 17:09:00,2.26458,2.26475,2.26426,2.26444,49899999.0
2005-04-01 17:10:00,2.26392,2.2644,2.26361,2.26387,26100000.0
2005-04-01 17:11:00,2.26412,2.26435,2.26354,2.26392,38400000.0
2005-04-01 17:12:00,2.26435,2.26538,2.26418,2.26538,59200000.0
2005-04-01 17:13:00,2.26574,2.26621,2.2653,2.26621,31800000.0
2005-04-01 17:14:00,2.266,2.26613,2.26555,2.26569,60700000.0
2005-04-01 17:15:00,2.26503,2.26617,2.26501,2.26595,36300000.0
2005-04-01 17:16:00,2.26541,2.26611,2.26527,2.26562,40800000.0
2005-04-01 17:17:00,2.26567,2.26577,2.26501,2.26515,25900000.0
2005-04-01 17:18:00,2.26567,2.26573,2.26523,2.26573,48600000.0
2005-04-01 17:19:00,2.26607,2.26609,2.26562,2.26601,37300000.0
2005-04-01 17:20:00,2.26625,2.2666,2.2661,2.26622,27800000.0
2005-04-01 17:21:00,2.26542,2.2657,2.26486,2.26486,70399999.0
2005-04-01 17:22:00,2.26515,2.26585,2.26515,2.26532,28400000.0
2005-04-01 17:23:00,2.2652,2.26564,2.26498,2.26536,28700000.0
2005-04-01 17:24:00,2.26472,2.2658,2.26465,2.26575,38300000.0
2005-04-01 17:25:00,2.2658,2.26633,2.26551,2.26633,37700000.0
2005-04-01 17:26:00,2.26654,2.26674,2.26541,2.26563,38000000.0
2005-04-01 17:27:00,2.26604,2.26612,2.26549,2.26576,44500000.0
2005-04-01 17:28:00,2.26557,2.26563,2.26515,2.26519,41900000.0
2005-04-01 17:29:00,2.26508,2.26531,2.26441,2.26441,33300000.0
2005-04-01 17:30:00,2.26439,2.26455,2.26416,2.26416,47800000.0
2005-04-01 17:31:00,2.2644,2.26462,2.26422,2.26446,35700000.0
2005-04-01 17:32:00,2.26482,2.26502,2.26457,2.26501,29500000.0
2005-04-01 17:33:00,2.2654,2.26592,2.26519,2.26551,46000000.0
2005-04-01 17:34:00,2.2658,2.26595,2.26542,2.2656,34700000.0
2005-04-01 17:35:00,2.2657,2.2657,2.26449,2.26465,37800000.0
2005-04-01 17:36:00,2.26447,2.26473,2.26416,2.26441,31100000.0
2005-04-01 17:37:00,2.26472,2.26486,2.26399,2.26399,36100000.0
2005-04-01 17:38:00,2.26405,2.26489,2.26385,2.26487,60300000.0
2005-04-01 17:39:00,2.26465,2.26517,2.26429,2.26494,48800000.0
2005-04-01 17:40:00,2.26495,2.26544,2.26487,2.26517,32100000.0
2005-04-01 17:41:00,2.265,2.26565,2.26483,2.26555,26400000.0
2005-04-01 17:42:00,2.26554,2.26596,2.26536,2.26581,52400001.0
2005-04-01 17:43:00,2.26571,2.26613,2.26556,2.26613,35500000.0
2005-04-01 17:44:00,2.26612,2.26631,2.26551,2.26591,67800000.0
2005-04-01 17:45:00,2.26632,2.26651,2.2658,2.26593,33900000.0
2005-04-01 17:46:00,2.26618,2.2663,2.26589,2.26611,22400000.0
2005-04-01 17:47:00,2.26629,2.26659,2.26587,2.26627,39300000.0
2005-04-01 17:48:00,2.26613,2.26639,2.2659,2.26606,43100000.0
2005-04-01 17:49:00,2.26568,2.26595,2.26563,2.26595,46300000.0
2005-04-01 17:50:00,2.2656,2.26658,2.26559,2.26658,56000000.0
2005-04-01 17:51:00,2.26663,2.26669,2.26605,2.2662,38800000.0
2005-04-01 17:52:00,2.26657,2.26657,2.26595,2.26635,31800000.0
2005-04-01 17:53:00,2.26583,2.26631,2.2655,2.26562,32800000.0
2005-04-01 17:54:00,2.26509,2.26548,2.26483,2.2653,49800000.0
2005-04-01 17:55:00,2.26488,2.26631,2.26488,2.26626,54200000.0
2005-04-01 17:56:00,2.26597,2.26599,2.26547,2.26567,43400000.0
2005-04-01 17:57:00,2.2652,2.26541,2.26464,2.26491,42900000.0
2005-04-01 17:58:00,2.26444,2.26466,2.26423,2.26448,48300000.0
2005-04-01 17:59:00,2.26443,2.26464,2.26436,2.26448,32200000.0
2005-04-01 18:00:00,2.26434,2.26505,2.26434,2.26493,32900000.0
2005-04-01 18:01:00,2.26474,2.26506,2.26388,2.26416,336900000.0
2005-04-01 18:02:00,2.26457,2.26475,2.26429,2.26429,339499999.0
2005-04-01 18:03:00,2.26435,2.26474,2.26432,2.26462,472700000.0
2005-04-01 18:04:00,2.26458,2.26507,2.26435,2.2649,298600000.0
2005-04-01 18:05:00,2.26521,2.26572,2.26484,2.26533,252100000.0
2005-04-01 18:06:00,2.26534,2.26535,2.26437,2.26437,384399999.0
2005-04-01 18:07:00,2.26434,2.26482,2.26402,2.26449,371100000.0
2005-04-01 18:08:00,2.26422,2.26509,2.26405,2.26471,389500000.0
2005-04-01 18:09:00,2.26487,2.26557,2.26481,2.26487,252500000.0
2005-04-01 18:10:00,2.26457,2.26523,2.26437,2.26499,268900000.0
2005-04-01 18:11:00,2.26493,2.26523,2.26462,2.26523,205100000.0
2005-04-01 18:12:00,2.26504,2.26572,2.26501,2.26545,146400000.0
2005-04-01 18:13:00,2.26524,2.26562,2.26482,2.2652,176800000.0
2005-04-01 18:14:00,2.26542,2.26571,2.26495,2.26565,313900000.0
2005-04-01 18:15:00,2.26538,2.26578,2.26528,2.26549,346199999.0
2005-04-01 18:16:00,2.26556,2.26567,2.26505,2.26526,324800000.0
2005-04-01 18:17:00,2.2653,2.26544,2.26478,2.26503,241800000.0
2005-04-01 18:18:00,2.26502,2.26513,2.26412,2.26468,173399999.0
2005-04-01 18:19:00,2.26442,2.26536,2.26429,2.265,282999999.0
2005-04-01 18:20:00,2.26537,2.26545,2.26466,2.2651,151600000.0
2005-04-01 18:21:00,2.26517,2.26537,2.26454,2.2653,258300000.0
2005-04-01 18:22:00,2.2653,2.26579,2.26481,2.26527,238700000.0
2005-04-01 18:23:00,2.2651,2.2652,2.26417,2.26503,323000000.0
2005-04-01 18:24:00,2.265,2.26509,2.26464,2.26489,321200000.0
2005-04-01 18:25:00,2.26492,2.26559,2.26475,2.2653,337000000.0
2005-04-01 18:26:00,2.26538,2.26542,2.26465,2.26517,355800000.0
2005-04-01 18:27:00,2.26489,2.26535,2.26484,2.2652,277600000.0
2005-04-01 18:28:00,2.26508,2.26542,2.26473,2.26475,244400000.0
2005-04-01 18:29:00,2.26475,2.26524,2.2646,2.26508,245000000.0
2005-04-01 18:30:00,2.26493,2.26569,2.26489,2.26534,280800001.0
2005-04-01 18:31:00,2.2655,2.26559,2.26491,2.26495,177900000.0
2005-04-01 18:32:00,2.26507,2.26507,2.2642,2.26453,150900000.0
2005-04-01 18:33:00,2.26458,2.26498,2.26432,2.26474,259200000.0
2005-04-01 18:34:00,2.26485,2.26537,2.26462,2.26487,369600000.0
2005-04-01 18:35:00,2.26492,2.26518,2.26446,2.26509,167000000.0
2005-04-01 18:36:00,2.26495,2.26538,2.26449,2.26519,76500000.0
2005-04-01 18:37:00,2.26505,2.26526,2.26471,2.26497,91100000.0
2005-04-01 18:38:00,2.26502,2.26511,2.2645,2.26474,95800000.0
2005-04-01 18:39:00,2.26457,2.26542,2.26448,2.26472,145800000.0
2005-04-01 18:40:00,2.2647,2.2655,2.26454,2.26509,242800001.0
2005-04-01 18:41:00,2.26502,2.26507,2.26457,2.26476,174400000.0
2005-04-01 18:42:00,2.26488,2.26506,2.2645,2.2648,118800000.0
2005-04-01 18:43:00,2.26485,2.26498,2.26451,2.26461,68700000.0
2005-04-01 18:44:00,2.26443,2.26474,2.26381,2.26408,163300000.0
2005-04-01 18:45:00,2.26414,2.26447,2.26383,2.26393,78800000.0
2005-04-01 18:46:00,2.26387,2.264,2.26308,2.2634,55300000.0
2005-04-01 18:47:00,2.26365,2.26373,2.26318,2.26322,26000000.0
2005-04-01 18:48:00,2.26322,2.26349,2.26273,2.26299,134200000.0
2005-04-01 18:49:00,2.26315,2.26317,2.26288,2.26317,32400000.0
2005-04-01 18:50:00,2.26318,2.26327,2.26256,2.26281,32100000.0
2005-04-01 18:51:00,2.26276,2.26321,2.26265,2.26307,159700000.0
2005-04-01 18:52:00,2.26308,2.2636,2.26301,2.26307,158900000.0
2005-04-01 18:53:00,2.2633,2.26367,2.2633,2.26332,157199999.0
2005-04-01 18:54:00,2.2631,2.2634,2.26275,2.26336,119200000.0
2005-04-01 18:55:00,2.26325,2.2634,2.2628,2.26282,156300000.0
2005-04-01 18:56:00,2.26278,2.26328,2.26271,2.26274,39500001.0
2005-04-01 18:57:00,2.26258,2.26326,2.26243,2.26265,83000000.0
2005-04-01 18:58:00,2.2629,2.2631,2.26258,2.26273,227800000.0
2005-04-01 18:59:00,2.26265,2.26292,2.2624,2.26259,233499999.0
2005-04-01 19:00:00,2.26304,2.26346,2.26236,2.26259,56300000.0
2005-04-01 19:01:00,2.26279,2.26291,2.26265,2.26273,53500000.0
2005-04-01 19:02:00,2.26276,2.2629,2.26227,2.26248,178700000.0
2005-04-01 19:03:00,2.26236,2.2627,2.26214,2.26252,113499999.0
2005-04-01 19:04:00,2.2624,2.26264,2.26223,2.26233,49399999.0
2005-04-01 19:05:00,2.26242,2.26279,2.26227,2.26231,45800000.0
2005-04-01 19:06:00,2.26256,2.26307,2.26234,2.26261,270700001.0
2005-04-01 19:07:00,2.2625,2.26295,2.26243,2.2627,135200000.0
2005-04-01 19:08:00,2.26286,2.263,2.26255,2.263,251299999.0
2005-04-01 19:09:00,2.26303,2.26353,2.26261,2.26291,126300000.0
2005-04-01 19:10:00,2.26311,2.26351,2.26291,2.26313,87600000.0
2005-04-01 19:11:00,2.26326,2.26332,2.26282,2.26314,48100000.0
2005-04-01 19:12:00,2.26279,2.26326,2.26272,2.26315,46300000.0
2005-04-01 19:13:00,2.26339,2.26362,2.26303,2.26321,108900000.0
2005-04-01 19:14:00,2.26328,2.2633,2.26283,2.2633,115600000.0
2005-04-01 19:15:00,2.26315,2.26335,2.26267,2.26276,120200000.0
2005-04-01 19:16:00,2.26298,2.26317,2.26267,2.26281,28000000.0
2005-04-01 19:17:00,2.26287,2.2633,2.26273,2.26285,67700000.0
2005-04-01 19:18:00,2.26276,2.26301,2.26239,2.26246,105000001.0
2005-04-01 19:19:00,2.26282,2.26324,2.2627,2.26278,96900000.0
2005-04-01 19:20:00,2.26287,2.26299,2.26254,2.2628,112800000.0
2005-04-01 19:21:00,2.26266,2.26299,2.26254,2.26266,113600000.0
2005-04-01 19:22:00,2.26277,2.26277,2.26161,2.26177,87300000.0
2005-04-01 19:23:00,2.26168,2.26207,2.26145,2.26175,122500000.0
2005-04-01 19:24:00,2.26199,2.2625,2.26178,2.2625,85000000.0
2005-04-01 19:25:00,2.26236,2.263,2.26229,2.26283,99099999.0
2005-04-01 19:26:00,2.26291,2.26332,2.26271,2.26303,156900000.0
2005-04-01 19:27:00,2.26305,2.26305,2.2625,2.26276,148100000.0
2005-04-01 19:28:00,2.26313,2.26337,2.26267,2.26328,66400000.0
2005-04-01 19:29:00,2.26311,2.26331,2.26281,2.26317,109000000.0
2005-04-01 19:30:00,2.26314,2.26345,2.26272,2.26311,207800000.0
2005-04-01 19:31:00,2.26324,2.2633,2.26298,2.26324,49500000.0
2005-04-01 19:32:00,2.2635,2.2642,2.26327,2.26369,152699999.0
2005-04-01 19:33:00,2.26379,2.26395,2.26354,2.26385,75100000.0
2005-04-01 19:34:00,2.26388,2.26407,2.26288,2.26365,104500000.0
2005-04-01 19:35:00,2.26402,2.26418,2.26353,2.26392,103000000.0
2005-04-01 19:36:00,2.26392,2.2643,2.26355,2.26394,116800000.0
2005-04-01 19:37:00,2.26415,2.26419,2.26383,2.26397,46200001.0
2005-04-01 19:38:00,2.26384,2.2642,2.26373,2.26418,17900000.0
2005-04-01 19:39:00,2.26395,2.26402,2.26347,2.26371,47800000.0
2005-04-01 19:40:00,2.26384,2.26411,2.2634,2.26369,73800000.0
2005-04-01 19:41:00,2.26375,2.26405,2.26347,2.26354,92700000.0
2005-04-01 19:42:00,2.26361,2.26406,2.26338,2.26365,72200000.0
2005-04-01 19:43:00,2.26309,2.26337,2.26265,2.26265,36500000.0
2005-04-01 19:44:00,2.2628,2.26307,2.26257,2.26279,84100000.0
2005-04-01 19:45:00,2.26294,2.26327,2.2625,2.26293,48800000.0
2005-04-01 19:46:00,2.26313,2.26313,2.26251,2.26276,83600001.0
2005-04-01 19:47:00,2.26302,2.26313,2.26273,2.26292,48800000.0
2005-04-01 19:48:00,2.26308,2.26335,2.26277,2.26306,88900000.0
2005-04-01 19:49:00,2.26295,2.26306,2.26237,2.2625,87700000.0
2005-04-01 19:50:00,2.26236,2.26266,2.26203,2.26228,69400000.0
2005-04-01 19:51:00,2.26225,2.26268,2.26196,2.26235,91600000.0
2005-04-01 19:52:00,2.26242,2.26267,2.26202,2.26233,55700000.0
2005-04-01 19:53:00,2.26212,2.26232,2.2619,2.26214,41700000.0
2005-04-01 19:54:00,2.2621,2.26227,2.26173,2.26215,84700000.0
2005-04-01 19:55:00,2.262,2.26249,2.26199,2.26247,22400000.0
2005-04-01 19:56:00,2.26216,2.26256,2.26213,2.26213,64100000.0
2005-04-01 19:57:00,2.26209,2.26246,2.26184,2.26211,74100000.0
2005-04-01 19:58:00,2.26209,2.26264,2.26205,2.26231,130199999.0
2005-04-01 19:59:00,2.26237,2.26286,2.26233,2.26235,136400000.0
2005-04-01 20:00:00,2.26228,2.26284,2.26203,2.26255,54800000.0
2005-04-01 20:01:00,2.26247,2.26292,2.26218,2.26239,79000000.0
2005-04-01 20:02:00,2.26225,2.26263,2.26202,2.26257,51900000.0
2005-04-01 20:03:00,2.26275,2.263,2.26232,2.26283,29600000.0
2005-04-01 20:04:00,2.26255,2.26262,2.2622,2.26226,18200000.0
2005-04-01 20:05:00,2.26218,2.26251,2.26197,2.26249,27700000.0
2005-04-01 20:06:00,2.26193,2.26294,2.26191,2.26267,32700000.0
2005-04-01 20:07:00,2.26241,2.26248,2.26213,2.26248,47000000.0
2005-04-01 20:08:00,2.2627,2.2627,2.26231,2.26255,68200000.0
2005-04-01 20:09:00,2.26242,2.2625,2.26212,2.26226,33600000.0
2005-04-01 20:10:00,2.26252,2.26252,2.26218,2.26218,25400000.0
2005-04-01 20:11:00,2.26207,2.26244,2.26185,2.26185,65800000.0
2005-04-01 20:12:00,2.26174,2.26255,2.26174,2.26235,138200000.0
2005-04-01 20:13:00,2.26259,2.2629,2.26191,2.26244,164000000.0
2005-04-01 20:14:00,2.2626,2.26274,2.26226,2.26226,105300001.0
2005-04-01 20:15:00,2.26235,2.26259,2.26192,2.26256,252299999.0
2005-04-01 20:16:00,2.26258,2.26278,2.26219,2.26237,100100000.0
2005-04-01 20:17:00,2.26219,2.26241,2.26196,2.26202,29000000.0
2005-04-01 20:18:00,2.26211,2.26284,2.26198,2.26235,70000000.0
2005-04-01 20:19:00,2.26229,2.26258,2.26217,2.26242,178000000.0
2005-04-01 20:20:00,2.26253,2.26269,2.26198,2.26218,187700000.0
2005-04-01 20:21:00,2.26203,2.26213,2.26155,2.26189,86000000.0
2005-04-01 20:22:00,2.26159,2.26189,2.26148,2.26182,89999999.0
2005-04-01 20:23:00,2.26167,2.26211,2.26167,2.26177,136800000.0
2005-04-01 20:24:00,2.26204,2.26216,2.26183,2.2621,36400000.0
2005-04-01 20:25:00,2.26235,2.26287,2.26207,2.26234,143200000.0
2005-04-01 20:26:00,2.26247,2.26272,2.26219,2.26244,179400000.0
2005-04-01 20:27:00,2.26209,2.26251,2.26191,2.26247,95400000.0
2005-04-01 20:28:00,2.26253,2.26262,2.26234,2.26248,235800000.0
2005-04-01 20:29:00,2.26262,2.2629,2.26243,2.26257,149500000.0
2005-04-01 20:30:00,2.26253,2.26321,2.2625,2.26297,355500000.0
2005-04-01 20:31:00,2.26255,2.26298,2.26244,2.26293,208899999.0
2005-04-01 20:32:00,2.26306,2.26323,2.26248,2.26293,401600001.0
2005-04-01 20:33:00,2.26313,2.26469,2.26271,2.26431,91999999.0
2005-04-01 20:34:00,2.26423,2.26471,2.2638,2.26439,79500000.0
2005-04-01 20:35:00,2.26446,2.26515,2.26428,2.26453,37500000.0
2005-04-01 20:36:00,2.26434,2.26459,2.2641,2.26443,58100000.0
2005-04-01 20:37:00,2.26373,2.26425,2.26354,2.26375,100800000.0
2005-04-01 20:38:00,2.26362,2.26401,2.26331,2.26381,152400000.0
2005-04-01 20:39:00,2.26389,2.26433,2.26378,2.26428,106800000.0
2005-04-01 20:40:00,2.26423,2.26455,2.2639,2.26443,191200001.0
2005-04-01 20:41:00,2.26465,2.26513,2.2644,2.26487,146800000.0
2005-04-01 20:42:00,2.26497,2.2659,2.26493,2.2656,42400000.0
2005-04-01 20:43:00,2.26564,2.26664,2.26564,2.26613,99300000.0
2005-04-01 20:44:00,2.26619,2.26619,2.26569,2.26582,195000000.0
2005-04-01 20:45:00,2.26571,2.26589,2.26542,2.26555,70300000.0
2005-04-01 20:46:00,2.26569,2.26576,2.2653,2.26543,49300000.0
2005-04-01 20:47:00,2.26553,2.26593,2.26521,2.26573,166600000.0
2005-04-01 20:48:00,2.2659,2.26638,2.2657,2.26608,200800000.0
2005-04-01 20:49:00,2.26618,2.26646,2.26581,2.26637,122400000.0
2005-04-01 20:50:00,2.26619,2.26643,2.26587,2.266,131900000.0
2005-04-01 20:51:00,2.26603,2.26628,2.2659,2.26603,130100000.0
2005-04-01 20:52:00,2.26601,2.26619,2.26557,2.26601,156500000.0
2005-04-01 20:53:00,2.26613,2.26614,2.2655,2.26588,202300000.0
2005-04-01 20:54:00,2.26595,2.2661,2.26549,2.26593,150200000.0
2005-04-01 20:55:00,2.26586,2.2661,2.26579,2.26592,49399999.0
2005-04-01 20:56:00,2.26616,2.26644,2.26592,2.26592,218500000.0
2005-04-01 20:57:00,2.26579,2.26612,2.26542,2.26562,331500000.0
2005-04-01 20:58:00,2.26551,2.26589,2.26519,2.26536,183200000.0
2005-04-01 20:59:00,2.26561,2.26575,2.26522,2.2655,235399999.0
2005-04-01 21:00:00,2.26564,2.26586,2.26507,2.26535,228000000.0
2005-04-01 21:01:00,2.26544,2.26582,2.26524,2.26563,306900000.0
2005-04-01 21:02:00,2.26559,2.26586,2.26511,2.2652,117899999.0
2005-04-01 21:03:00,2.26524,2.26572,2.2651,2.26518,111500000.0
2005-04-01 21:04:00,2.26531,2.26576,2.26519,2.26544,55000000.0
2005-04-01 21:05:00,2.26557,2.26593,2.26525,2.26554,67100000.0
2005-04-01 21:06:00,2.26563,2.26613,2.26535,2.26562,66599999.0
2005-04-01 21:07:00,2.26556,2.26602,2.26547,2.26583,27600000.0
2005-04-01 21:08:00,2.26578,2.26621,2.26563,2.26621,27400000.0
2005-04-01 21:09:00,2.26654,2.26685,2.26649,2.26685,41900000.0
2005-04-01 21:10:00,2.267,2.26737,2.26662,2.26692,99100000.0
2005-04-01 21:11:00,2.26675,2.26715,2.2664,2.2664,107100001.0
2005-04-01 21:12:00,2.26683,2.26711,2.26628,2.26671,47600000.0
2005-04-01 21:13:00,2.26692,2.2673,2.2667,2.26672,161899999.0
2005-04-01 21:14:00,2.2667,2.26738,2.26654,2.26699,179200000.0
2005-04-01 21:15:00,2.26687,2.26721,2.26652,2.2668,165000000.0
2005-04-01 21:16:00,2.26699,2.26717,2.26683,2.26717,92000000.0
2005-04-01 21:17:00,2.26725,2.2673,2.26687,2.26702,173399999.0
2005-04-01 21:18:00,2.26707,2.26776,2.26686,2.26711,123100001.0
2005-04-01 21:19:00,2.26699,2.26706,2.26647,2.2668,68800000.0
2005-04-01 21:20:00,2.26673,2.26696,2.26648,2.26678,228700000.0
2005-04-01 21:21:00,2.26651,2.26711,2.26651,2.26701,220800000.0
2005-04-01 21:22:00,2.26712,2.26715,2.26673,2.26707,134300000.0
2005-04-01 21:23:00,2.26709,2.26723,2.26661,2.26723,113600000.0
2005-04-01 21:24:00,2.26713,2.26752,2.26676,2.2675,99600000.0
2005-04-01 21:25:00,2.26725,2.26745,2.26681,2.26694,63200000.0
2005-04-01 21:26:00,2.26702,2.26713,2.26637,2.26664,34700000.0
2005-04-01 21:27:00,2.26684,2.26684,2.26596,2.26663,71000000.0
2005-04-01 21:28:00,2.26664,2.26675,2.26594,2.26632,100000000.0
2005-04-01 21:29:00,2.26656,2.26684,2.26608,2.26608,57000000.0
2005-04-01 21:30:00,2.26595,2.26642,2.26582,2.2664,28000000.0
2005-04-01 21:31:00,2.26603,2.26612,2.26577,2.26585,56700000.0
2005-04-01 21:32:00,2.2658,2.26627,2.26572,2.26609,159200000.0
2005-04-01 21:33:00,2.26551,2.26654,2.26536,2.26603,59300000.0
2005-04-01 21:34:00,2.26618,2.26629,2.26558,2.26607,148300000.0
2005-04-01 21:35:00,2.26598,2.2664,2.26572,2.26575,52900000.0
2005-04-01 21:36:00,2.2662,2.2667,2.2661,2.26667,26400000.0
2005-04-01 21:37:00,2.2662,2.26655,2.26614,2.26641,66900000.0
2005-04-01 21:38:00,2.26617,2.26667,2.2657,2.26632,76400000.0
2005-04-01 21:39:00,2.26623,2.26652,2.26588,2.26588,60000000.0
2005-04-01 21:40:00,2.26601,2.26634,2.26597,2.26605,51600000.0
2005-04-01 21:41:00,2.26616,2.26635,2.26591,2.26635,37000000.0
2005-04-01 21:42:00,2.26628,2.26661,2.26617,2.2666,91600000.0
2005-04-01 21:43:00,2.26638,2.26648,2.26572,2.26598,106800000.0
2005-04-01 21:44:00,2.26615,2.26679,2.26605,2.2664,139000001.0
2005-04-01 21:45:00,2.2663,2.26649,2.2658,2.26595,79000000.0
2005-04-01 21:46:00,2.26586,2.26614,2.26533,2.26568,80400000.0
2005-04-01 21:47:00,2.26591,2.26591,2.26499,2.26533,137300000.0
2005-04-01 21:48:00,2.26534,2.26551,2.26494,2.26541,67799998.0
2005-04-01 21:49:00,2.26524,2.26561,2.2643,2.26505,87300000.0
2005-04-01 21:50:00,2.26519,2.26541,2.26506,2.26529,59499999.0
2005-04-01 21:51:00,2.26522,2.26522,2.26492,2.2651,51900000.0
2005-04-01 21:52:00,2.26498,2.2652,2.26472,2.26499,137900000.0
2005-04-01 21:53:00,2.26493,2.26517,2.26462,2.26477,37500000.0
2005-04-01 21:54:00,2.26466,2.26495,2.2645,2.26493,18800000.0
2005-04-01 21:55:00,2.26506,2.26544,2.2648,2.26538,69200000.0
2005-04-01 21:56:00,2.26556,2.2656,2.26493,2.26521,53100000.0
2005-04-01 21:57:00,2.26521,2.26537,2.26511,2.26519,25800000.0
2005-04-01 21:58:00,2.26529,2.26529,2.26425,2.2646,39500000.0
2005-04-01 21:59:00,2.26462,2.2648,2.2641,2.26429,129400000.0
2005-04-01 22:00:00,2.26423,2.26485,2.26413,2.26447,86600000.0
2005-04-01 22:01:00,2.26459,2.26485,2.26439,2.2648,37200000.0
2005-04-01 22:02:00,2.26445,2.26469,2.26413,2.26421,120100000.0
2005-04-01 22:03:00,2.26384,2.26439,2.26375,2.26439,33700000.0
2005-04-01 22:04:00,2.2644,2.2644,2.2636,2.2638,87600000.0
2005-04-01 22:05:00,2.26371,2.26393,2.26342,2.26365,83599999.0
2005-04-01 22:06:00,2.2638,2.26389,2.26319,2.26319,22200000.0
2005-04-01 22:07:00,2.26299,2.2637,2.26296,2.2637,21600000.0
2005-04-01 22:08:00,2.26388,2.26399,2.2633,2.2633,29400000.0
2005-04-01 22:09:00,2.26363,2.26383,2.26329,2.26363,35000000.0
2005-04-01 22:10:00,2.26378,2.26383,2.26314,2.26314,24500000.0
2005-04-01 22:11:00,2.26332,2.26365,2.26305,2.26344,38700000.0
2005-04-01 22:12:00,2.2636,2.2638,2.2633,2.26355,72300000.0
2005-04-01 22:13:00,2.2635,2.26383,2.26339,2.2636,19700000.0
2005-04-01 22:14:00,2.26283,2.26362,2.26278,2.26354,32200000.0
2005-04-01 22:15:00,2.26314,2.26352,2.26308,2.26352,107400000.0
2005-04-01 22:16:00,2.26365,2.26367,2.26325,2.26332,162600000.0
2005-04-01 22:17:00,2.26364,2.26366,2.26311,2.26328,37600000.0
2005-04-01 22:18:00,2.26334,2.26349,2.26294,2.26326,42200000.0
2005-04-01 22:19:00,2.26331,2.26347,2.26315,2.2633,46900000.0
2005-04-01 22:20:00,2.26347,2.2636,2.26305,2.26305,35300000.0
2005-04-01 22:21:00,2.26323,2.26337,2.26312,2.26321,50000000.0
2005-04-01 22:22:00,2.26306,2.26333,2.26225,2.26225,125400000.0
2005-04-01 22:23:00,2.26233,2.26339,2.26233,2.26339,77800000.0
2005-04-01 22:24:00,2.26233,2.2633,2.26208,2.2633,45200000.0
2005-04-01 22:25:00,2.26309,2.26338,2.26285,2.2631,44700000.0
2005-04-01 22:26:00,2.26298,2.26314,2.26283,2.26292,37800000.0
2005-04-01 22:27:00,2.26306,2.26326,2.26283,2.26313,22800000.0
2005-04-01 22:28:00,2.26352,2.26353,2.26299,2.26331,47700000.0
2005-04-01 22:29:00,2.26335,2.26335,2.26266,2.26325,166800000.0
2005-04-01 22:30:00,2.26334,2.26368,2.26316,2.26367,102500000.0
2005-04-01 22:31:00,2.26354,2.26356,2.26322,2.26348,22900000.0
2005-04-01 22:32:00,2.2637,2.26375,2.26348,2.2636,23800000.0
2005-04-01 22:33:00,2.26355,2.26384,2.26343,2.26369,42400000.0
2005-04-01 22:34:00,2.2637,2.26373,2.26313,2.26373,79500000.0
2005-04-01 22:35:00,2.26382,2.26401,2.2632,2.26357,40500000.0
2005-04-01 22:36:00,2.26381,2.26382,2.2635,2.26361,35400000.0
2005-04-01 22:37:00,2.26363,2.26375,2.26347,2.26366,24700000.0
2005-04-01 22:38:00,2.2637,2.2637,2.26318,2.26344,45800000.0
2005-04-01 22:39:00,2.26367,2.26367,2.26309,2.26312,36300000.0
2005-04-01 22:40:00,2.26291,2.2631,2.26254,2.26298,24800000.0
2005-04-01 22:41:00,2.26277,2.26316,2.26264,2.26283,31100000.0
2005-04-01 22:42:00,2.26247,2.26271,2.2621,2.26244,68300000.0
2005-04-01 22:43:00,2.2622,2.2623,2.26171,2.26212,131900000.0
2005-04-01 22:44:00,2.26209,2.26225,2.26181,2.26225,84200001.0
2005-04-01 22:45:00,2.2623,2.26233,2.26144,2.26178,53400000.0
2005-04-01 22:46:00,2.26196,2.26211,2.26148,2.26182,83900000.0
2005-04-01 22:47:00,2.26193,2.26213,2.26184,2.26195,20800000.0
2005-04-01 22:48:00,2.26171,2.26211,2.2617,2.26211,71300000.0
2005-04-01 22:49:00,2.26179,2.26235,2.26133,2.26173,75600000.0
2005-04-01 22:50:00,2.26175,2.26214,2.26088,2.26088,35500000.0
2005-04-01 22:51:00,2.26183,2.26232,2.26168,2.26208,105599999.0
2005-04-01 22:52:00,2.26219,2.26246,2.26209,2.26232,51800000.0
2005-04-01 22:53:00,2.26218,2.26252,2.26197,2.26218,47300000.0
2005-04-01 22:54:00,2.26168,2.26235,2.26167,2.26201,38300000.0
2005-04-01 22:55:00,2.26208,2.26221,2.26174,2.26182,42900000.0
2005-04-01 22:56:00,2.26214,2.26227,2.26194,2.26221,30900000.0
2005-04-01 22:57:00,2.262,2.26216,2.26174,2.26208,24500000.0
2005-04-01 22:58:00,2.26156,2.26207,2.26152,2.26177,50400000.0
2005-04-01 22:59:00,2.26169,2.26211,2.2616,2.26174,29200000.0
2005-04-01 23:00:00,2.26183,2.26239,2.26183,2.26223,31800000.0
2005-04-01 23:01:00,2.26223,2.26223,2.26222,2.26222,4600000.0
2005-04-01 23:02:00,2.26213,2.26226,2.26188,2.26226,30200000.0
2005-04-01 23:03:00,2.26196,2.26228,2.26192,2.26208,28400000.0
2005-04-01 23:04:00,2.26211,2.26228,2.26198,2.26198,33200000.0
2005-04-01 23:05:00,2.26183,2.26255,2.26171,2.26242,29300000.0
2005-04-01 23:06:00,2.26212,2.26241,2.26212,2.26221,26600000.0
2005-04-01 23:07:00,2.26202,2.26202,2.26162,2.26162,45000000.0
2005-04-01 23:08:00,2.26173,2.26245,2.26173,2.26206,33300000.0
2005-04-01 23:09:00,2.2622,2.2622,2.26178,2.26183,35700000.0
2005-04-01 23:10:00,2.2616,2.26204,2.2616,2.26198,23300000.0
2005-04-01 23:11:00,2.26173,2.26202,2.26158,2.2618,45800000.0
2005-04-01 23:12:00,2.26183,2.26243,2.26183,2.2623,40000000.0
2005-04-01 23:13:00,2.26224,2.26242,2.26201,2.26236,19900000.0
2005-04-01 23:14:00,2.26252,2.26263,2.26232,2.26248,27100000.0
2005-04-01 23:15:00,2.2624,2.26244,2.26215,2.26222,46300000.0
2005-04-01 23:16:00,2.2625,2.2625,2.26187,2.26235,56700000.0
2005-04-01 23:17:00,2.26235,2.26268,2.26226,2.26257,26500000.0
2005-04-01 23:18:00,2.26267,2.26267,2.2621,2.26254,36500000.0
2005-04-01 23:19:00,2.26256,2.26293,2.26235,2.26269,35700000.0
2005-04-01 23:20:00,2.26244,2.26272,2.26244,2.26258,33900000.0
2005-04-01 23:21:00,2.26286,2.26316,2.26263,2.26276,38600000.0
2005-04-01 23:22:00,2.26315,2.26315,2.26212,2.26212,28800000.0
2005-04-01 23:23:00,2.26246,2.26282,2.26232,2.26237,41300000.0
2005-04-01 23:24:00,2.26235,2.26246,2.26213,2.26213,45800000.0
2005-04-01 23:25:00,2.26238,2.2626,2.26219,2.26237,30700000.0
2005-04-01 23:26:00,2.26238,2.26301,2.26238,2.26301,19800000.0
2005-04-01 23:27:00,2.26277,2.26305,2.26262,2.26262,34000000.0
2005-04-01 23:28:00,2.2625,2.26267,2.26224,2.26224,21500000.0
2005-04-01 23:29:00,2.26231,2.26264,2.26224,2.26264,26900000.0
2005-04-01 23:30:00,2.26272,2.26275,2.26237,2.26266,57100000.0
2005-04-01 23:31:00,2.26263,2.26263,2.2622,2.2622,60800000.0
2005-04-01 23:32:00,2.26221,2.26243,2.26189,2.26243,35300000.0
2005-04-01 23:33:00,2.26252,2.26276,2.26218,2.26218,34400000.0
2005-04-01 23:34:00,2.26267,2.26267,2.26226,2.26248,44500000.0
2005-04-01 23:35:00,2.26242,2.26255,2.26222,2.26231,45500000.0
2005-04-01 23:36:00,2.2624,2.26259,2.26212,2.26237,37000000.0
2005-04-01 23:37:00,2.26245,2.26265,2.2622,2.26259,31800000.0
2005-04-01 23:38:00,2.26244,2.26268,2.26238,2.26268,41500000.0
2005-04-01 23:39:00,2.26271,2.26277,2.26236,2.26271,53100000.0
2005-04-01 23:40:00,2.26277,2.26279,2.26249,2.2626,44600000.0
2005-04-01 23:41:00,2.26269,2.26285,2.26238,2.26238,24000000.0
2005-04-01 23:42:00,2.26245,2.26278,2.26232,2.26267,54600000.0
2005-04-01 23:43:00,2.26262,2.26288,2.26246,2.26254,32700000.0
2005-04-01 23:44:00,2.26248,2.26274,2.26248,2.26258,48600000.0
2005-04-01 23:45:00,2.26278,2.26278,2.26227,2.26244,32800000.0
2005-04-01 23:46:00,2.26286,2.26298,2.26257,2.26268,28500000.0
2005-04-01 23:47:00,2.26318,2.26321,2.26289,2.26308,25200000.0
2005-04-01 23:48:00,2.26317,2.26326,2.2629,2.2629,56900000.0
2005-04-01 23:49:00,2.26273,2.26297,2.26255,2.26276,25500000.0
2005-04-01 23:50:00,2.2628,2.26405,2.26274,2.26395,38500000.0
2005-04-01 23:51:00,2.2638,2.2638,2.26287,2.26305,48900000.0
2005-04-01 23:52:00,2.26333,2.26362,2.26306,2.26323,24700000.0
2005-04-01 23:53:00,2.26283,2.2633,2.26275,2.26301,26000000.0
2005-04-01 23:54:00,2.26292,2.26349,2.26292,2.2634,28000000.0
2005-04-01 23:55:00,2.26351,2.26351,2.26292,2.26295,26200000.0
2005-04-01 23:56:00,2.26316,2.26335,2.26296,2.26322,33400000.0
2005-04-01 23:57:00,2.26318,2.26351,2.26318,2.26351,23600000.0
2005-04-01 23:58:00,2.2634,2.2634,2.26277,2.26325,53199999.0
2005-04-01 23:59:00,2.26303,2.26342,2.26282,2.26333,34800000.0
2005-04-03 23:00:00,2.26388,2.26436,2.26388,2.26409,29500000.0
2005-04-03 23:01:00,2.26417,2.2643,2.26385,2.26412,66900000.0
2005-04-03 23:02:00,2.26415,2.26432,2.26394,2.26394,64300000.0
2005-04-03 23:03:00,2.26342,2.26342,2.26277,2.26277,25400000.0
2005-04-03 23:04:00,2.26283,2.26342,2.26274,2.26312,54499999.0
2005-04-03 23:05:00,2.26302,2.26363,2.26302,2.26317,67500001.0
2005-04-03 23:06:00,2.26284,2.26355,2.26284,2.26354,38100000.0
2005-04-03 23:07:00,2.26329,2.26347,2.26307,2.26319,47500000.0
2005-04-03 23:08:00,2.26331,2.26356,2.263,2.26351,69500000.0
2005-04-03 23:09:00,2.26311,2.26362,2.26299,2.26346,56100000.0
2005-04-03 23:10:00,2.26384,2.26399,2.26337,2.26372,65200000.0
2005-04-03 23:11:00,2.26382,2.26382,2.26345,2.26345,50800000.0
2005-04-03 23:12:00,2.2633,2.26366,2.26316,2.26362,111799999.0
2005-04-03 23:13:00,2.26339,2.2643,2.26326,2.26326,54300000.0
2005-04-03 23:14:00,2.26361,2.2643,2.26341,2.26415,88600000.0
2005-04-03 23:15:00,2.26371,2.26429,2.26361,2.26414,45000000.0
2005-04-03 23:16:00,2.26385,2.26438,2.26376,2.26423,69600000.0
2005-04-03 23:17:00,2.26403,2.26422,2.26367,2.26405,53500000.0
2005-04-03 23:18:00,2.26391,2.26407,2.26363,2.26374,41900000.0
2005-04-03 23:19:00,2.26406,2.26426,2.2638,2.26404,74100000.0
2005-04-03 23:20:00,2.26398,2.26432,2.26383,2.26403,70600001.0
2005-04-03 23:21:00,2.26397,2.2641,2.26389,2.26398,29900000.0
2005-04-03 23:22:00,2.26409,2.26413,2.26393,2.26409,61100000.0
2005-04-03 23:23:00,2.26391,2.26416,2.2639,2.26407,38500000.0
2005-04-03 23:24:00,2.26405,2.2641,2.26379,2.26402,85000001.0
2005-04-03 23:25:00,2.2641,2.26428,2.26379,2.26425,69100000.0
2005-04-03 23:26:00,2.26422,2.2643,2.26407,2.26407,15700000.0
2005-04-03 23:27:00,2.2643,2.26449,2.26414,2.26449,39700000.0
2005-04-03 23:28:00,2.26432,2.26469,2.26425,2.2645,95300000.0
2005-04-03 23:29:00,2.2644,2.2647,2.26434,2.2646,58200000.0
2005-04-03 23:30:00,2.26473,2.2649,2.26433,2.26487,82199999.0
2005-04-03 23:31:00,2.26464,2.265,2.26458,2.265,82500001.0
2005-04-03 23:32:00,2.2645,2.26479,2.26446,2.26451,35200000.0
2005-04-03 23:33:00,2.2643,2.26448,2.26348,2.26415,71600000.0
2005-04-03 23:34:00,2.26418,2.2646,2.26332,2.2646,42000000.0
2005-04-03 23:35:00,2.26388,2.26465,2.26382,2.26408,59500000.0
2005-04-03 23:36:00,2.26415,2.26515,2.26415,2.26464,49600000.0
2005-04-03 23:37:00,2.2646,2.26487,2.26407,2.26453,45600000.0
2005-04-03 23:38:00,2.26445,2.26515,2.26396,2.26479,29400000.0
2005-04-03 23:39:00,2.26454,2.26538,2.26392,2.26458,69799999.0
2005-04-03 23:40:00,2.26432,2.26468,2.26414,2.26431,41200000.0
2005-04-03 23:41:00,2.26407,2.26527,2.26404,2.2648,70700000.0
2005-04-03 23:42:00,2.26474,2.26508,2.26436,2.26481,79900000.0
2005-04-03 23:43:00,2.265,2.26523,2.26437,2.26447,38200000.0
2005-04-03 23:44:00,2.26375,2.26473,2.26375,2.26414,48600000.0
2005-04-03 23:45:00,2.26393,2.26424,2.2635,2.26369,48500000.0
2005-04-03 23:46:00,2.26438,2.2645,2.26358,2.26422,81700000.0
2005-04-03 23:47:00,2.26446,2.26467,2.26402,2.26435,60600000.0
2005-04-03 23:48:00,2.26382,2.26489,2.26382,2.26426,40800000.0
2005-04-03 23:49:00,2.2637,2.26434,2.26364,2.264,52700000.0
2005-04-03 23:50:00,2.26392,2.26414,2.26323,2.26323,57500000.0
2005-04-03 23:51:00,2.26345,2.26388,2.26288,2.26365,72800000.0
2005-04-03 23:52:00,2.26312,2.26331,2.26295,2.26295,61500000.0
2005-04-03 23:53:00,2.26332,2.26374,2.26258,2.26329,62000000.0
2005-04-03 23:54:00,2.26404,2.26453,2.26275,2.26322,58100000.0
2005-04-03 23:55:00,2.26346,2.26367,2.26292,2.26339,57000000.0
2005-04-03 23:56:00,2.26318,2.2636,2.26282,2.26296,60900000.0
2005-04-03 23:57:00,2.26316,2.26339,2.26279,2.26305,41300000.0
2005-04-03 23:58:00,2.26299,2.2631,2.26256,2.26275,51900000.0
2005-04-03 23:59:00,2.2629,2.26315,2.26271,2.26298,69500000.0
2005-04-04 00:00:00,2.26283,2.26399,2.26252,2.26344,43200000.0
2005-04-04 00:01:00,2.26376,2.26391,2.26281,2.26283,39600000.0
2005-04-04 00:02:00,2.26278,2.26373,2.26261,2.26298,46200000.0
2005-04-04 00:03:00,2.26283,2.26362,2.26263,2.26309,50000000.0
2005-04-04 00:04:00,2.26323,2.26325,2.26276,2.26318,49399999.0
2005-04-04 00:05:00,2.26318,2.26358,2.26306,2.26358,64500000.0
2005-04-04 00:06:00,2.26358,2.26376,2.26319,2.26364,67200000.0
2005-04-04 00:07:00,2.26356,2.26402,2.2634,2.26393,54100000.0
2005-04-04 00:08:00,2.26363,2.26394,2.26341,2.2637,43800000.0
2005-04-04 00:09:00,2.26407,2.26424,2.26339,2.26349,53000000.0
2005-04-04 00:10:00,2.26414,2.26414,2.26324,2.26342,36200000.0
2005-04-04 00:11:00,2.26346,2.26363,2.26316,2.26334,55100001.0
2005-04-04 00:12:00,2.26337,2.26371,2.26334,2.26353,42200000.0
2005-04-04 00:13:00,2.26343,2.26367,2.2633,2.26355,26800000.0
2005-04-04 00:14:00,2.26352,2.26363,2.26312,2.26334,47500000.0
2005-04-04 00:15:00,2.2631,2.26329,2.26292,2.26324,35400000.0
2005-04-04 00:16:00,2.26313,2.26313,2.26275,2.26283,50400000.0
2005-04-04 00:17:00,2.26303,2.26332,2.26275,2.2632,80900000.0
2005-04-04 00:18:00,2.2635,2.26351,2.26284,2.26284,71400000.0
2005-04-04 00:19:00,2.263,2.26324,2.26282,2.26324,49700000.0
2005-04-04 00:20:00,2.26325,2.26352,2.26301,2.26336,37000000.0
2005-04-04 00:21:00,2.26336,2.26365,2.2629,2.26358,71400000.0
2005-04-04 00:22:00,2.26298,2.26328,2.26286,2.26328,41800000.0
2005-04-04 00:23:00,2.26292,2.26315,2.26292,2.26295,70800000.0
2005-04-04 00:24:00,2.26314,2.26336,2.26259,2.26272,40500000.0
2005-04-04 00:25:00,2.26255,2.26261,2.26234,2.26258,50200000.0
2005-04-04 00:26:00,2.26233,2.26256,2.26233,2.26256,46200000.0
2005-04-04 00:27:00,2.26309,2.2636,2.26257,2.2635,63800000.0
2005-04-04 00:28:00,2.26321,2.26351,2.26279,2.26345,98299999.0
2005-04-04 00:29:00,2.2633,2.26359,2.26284,2.26331,45300000.0
2005-04-04 00:30:00,2.26346,2.26346,2.26317,2.26321,49100001.0
2005-04-04 00:31:00,2.26339,2.26373,2.26311,2.26355,62400000.0
2005-04-04 00:32:00,2.26332,2.26365,2.26311,2.26339,63000000.0
2005-04-04 00:33:00,2.26343,2.26351,2.26322,2.26336,54600000.0
2005-04-04 00:34:00,2.26386,2.26387,2.26304,2.26329,51300000.0
2005-04-04 00:35:00,2.26316,2.26332,2.26295,2.26322,71200000.0
2005-04-04 00:36:00,2.26308,2.26366,2.26308,2.26311,40100000.0
2005-04-04 00:37:00,2.26321,2.26355,2.26316,2.26326,59800000.0
2005-04-04 00:38:00,2.26356,2.26361,2.26317,2.26333,56400000.0
2005-04-04 00:39:00,2.26323,2.26375,2.26305,2.26305,45900000.0
2005-04-04 00:40:00,2.26362,2.2639,2.26299,2.26299,48600000.0
2005-04-04 00:41:00,2.26347,2.2642,2.2632,2.26365,78200000.0
2005-04-04 00:42:00,2.26371,2.26386,2.26334,2.26338,65700000.0
2005-04-04 00:43:00,2.26339,2.26339,2.26295,2.26317,23000000.0
2005-04-04 00:44:00,2.26346,2.26388,2.26313,2.26372,64000000.0
2005-04-04 00:45:00,2.2635,2.2635,2.26326,2.26333,40700000.0
2005-04-04 00:46:00,2.26366,2.26369,2.2631,2.26318,97400000.0
2005-04-04 00:47:00,2.26305,2.26337,2.26305,2.26326,48600000.0
2005-04-04 00:48:00,2.26339,2.26352,2.26328,2.26339,57900000.0
2005-04-04 00:49:00,2.26329,2.26351,2.26329,2.2633,51900000.0
2005-04-04 00:50:00,2.26328,2.26378,2.26327,2.26356,68800000.0
2005-04-04 00:51:00,2.26322,2.26361,2.26305,2.26361,68400000.0
2005-04-04 00:52:00,2.26396,2.26396,2.26302,2.26302,66100000.0
2005-04-04 00:53:00,2.26285,2.26305,2.26266,2.263,77800000.0
2005-04-04 00:54:00,2.26354,2.26361,2.2629,2.26299,32900000.0
2005-04-04 00:55:00,2.2626,2.2631,2.2626,2.2631,73200000.0
2005-04-04 00:56:00,2.26354,2.26354,2.26262,2.26283,41800000.0
2005-04-04 00:57:00,2.2632,2.26323,2.26305,2.26305,82800001.0
2005-04-04 00:58:00,2.26318,2.26342,2.2628,2.26308,48000000.0
2005-04-04 00:59:00,2.26337,2.2637,2.26296,2.26302,52000000.0
2005-04-04 01:00:00,2.26296,2.26343,2.26296,2.26343,73300000.0
2005-04-04 01:01:00,2.26414,2.26414,2.26286,2.26329,53200000.0
2005-04-04 01:02:00,2.26338,2.26415,2.26294,2.26342,56000000.0
2005-04-04 01:03:00,2.2643,2.2643,2.26293,2.26293,95300000.0
2005-04-04 01:04:00,2.2636,2.26373,2.26267,2.26308,40200000.0
2005-04-04 01:05:00,2.26336,2.26347,2.26269,2.26317,53200000.0
2005-04-04 01:06:00,2.26303,2.26363,2.26254,2.26363,61700000.0
2005-04-04 01:07:00,2.26311,2.26338,2.26277,2.26312,62900000.0
2005-04-04 01:08:00,2.26367,2.2644,2.26313,2.26357,58400000.0
2005-04-04 01:09:00,2.26388,2.26397,2.26349,2.26356,50000000.0
2005-04-04 01:10:00,2.26372,2.26388,2.26324,2.26357,78500000.0
2005-04-04 01:11:00,2.26357,2.26426,2.26327,2.26343,70400000.0
2005-04-04 01:12:00,2.26352,2.264,2.26347,2.26368,40700000.0
2005-04-04 01:13:00,2.26377,2.26417,2.26346,2.26378,64800000.0
2005-04-04 01:14:00,2.26379,2.2639,2.26318,2.26318,56300000.0
2005-04-04 01:15:00,2.26357,2.26386,2.26314,2.26323,47800000.0
2005-04-04 01:16:00,2.26382,2.26388,2.26327,2.26388,53500000.0
2005-04-04 01:17:00,2.26357,2.26435,2.26304,2.2642,82100000.0
2005-04-04 01:18:00,2.26409,2.2643,2.26351,2.264,72700000.0
2005-04-04 01:19:00,2.26373,2.2638,2.26343,2.26343,35500000.0
2005-04-04 01:20:00,2.26366,2.26388,2.26303,2.26365,75600001.0
2005-04-04 01:21:00,2.26384,2.26384,2.26311,2.26367,56500000.0
2005-04-04 01:22:00,2.263,2.26316,2.26254,2.26301,35200000.0
2005-04-04 01:23:00,2.26331,2.26342,2.26265,2.26301,52300000.0
2005-04-04 01:24:00,2.26293,2.26307,2.26237,2.26274,56800000.0
2005-04-04 01:25:00,2.26256,2.26301,2.26247,2.26265,64400000.0
2005-04-04 01:26:00,2.26302,2.26317,2.26256,2.2629,69099998.0
2005-04-04 01:27:00,2.26292,2.26349,2.26268,2.26329,72500000.0
2005-04-04 01:28:00,2.26331,2.26352,2.26258,2.26352,62300000.0
2005-04-04 01:29:00,2.26313,2.26336,2.26276,2.26282,61400000.0
2005-04-04 01:30:00,2.26271,2.26327,2.26259,2.26301,42700000.0
2005-04-04 01:31:00,2.26281,2.26333,2.26251,2.26293,81200000.0
2005-04-04 01:32:00,2.26339,2.26358,2.26279,2.26281,35100000.0
2005-04-04 01:33:00,2.26313,2.26383,2.26276,2.2635,88000000.0
2005-04-04 01:34:00,2.26349,2.2644,2.26349,2.26431,64400000.0
2005-04-04 01:35:00,2.26403,2.26489,2.26377,2.26439,44500000.0
2005-04-04 01:36:00,2.26395,2.26433,2.26351,2.26427,43200000.0
2005-04-04 01:37:00,2.26393,2.26452,2.26343,2.2643,53600000.0
2005-04-04 01:38:00,2.26409,2.26413,2.2637,2.26391,43900000.0
2005-04-04 01:39:00,2.26357,2.26386,2.26298,2.26367,46000000.0
2005-04-04 01:40:00,2.26294,2.26371,2.26276,2.26276,42100000.0
2005-04-04 01:41:00,2.26329,2.26368,2.26274,2.26368,79800000.0
2005-04-04 01:42:00,2.26357,2.26377,2.26319,2.26361,87100000.0
2005-04-04 01:43:00,2.26301,2.26351,2.26277,2.26323,84700000.0
2005-04-04 01:44:00,2.26321,2.2635,2.26302,2.2635,32800000.0
2005-04-04 01:45:00,2.26307,2.26367,2.26307,2.26363,29400000.0
2005-04-04 01:46:00,2.26314,2.26354,2.26275,2.26297,73100000.0
2005-04-04 01:47:00,2.26308,2.26333,2.26293,2.26294,37300000.0
2005-04-04 01:48:00,2.26386,2.26418,2.26297,2.26373,98700000.0
2005-04-04 01:49:00,2.26396,2.2641,2.2628,2.2629,77800000.0
2005-04-04 01:50:00,2.26293,2.26346,2.2627,2.26341,79300000.0
2005-04-04 01:51:00,2.26278,2.26343,2.2625,2.26282,43600000.0
2005-04-04 01:52:00,2.26285,2.26309,2.26241,2.26242,84200000.0
2005-04-04 01:53:00,2.26256,2.26284,2.26228,2.26257,50300000.0
2005-04-04 01:54:00,2.2626,2.26298,2.26236,2.26236,44500000.0
2005-04-04 01:55:00,2.26262,2.26289,2.26221,2.26278,27400000.0
2005-04-04 01:56:00,2.26267,2.2631,2.26239,2.26309,36700000.0
2005-04-04 01:57:00,2.26331,2.26337,2.26206,2.26308,138900000.0
2005-04-04 01:58:00,2.26324,2.26335,2.26247,2.26306,40600000.0
2005-04-04 01:59:00,2.26277,2.26338,2.26249,2.26287,38100000.0
2005-04-04 02:00:00,2.26329,2.26329,2.26201,2.26291,25300000.0
2005-04-04 02:01:00,2.26306,2.26307,2.26251,2.26255,20000000.0
2005-04-04 02:02:00,2.26227,2.2632,2.26218,2.2626,27100000.0
2005-04-04 02:03:00,2.26212,2.2626,2.262,2.26245,50000000.0
2005-04-04 02:04:00,2.26244,2.26271,2.26193,2.26216,31900000.0
2005-04-04 02:05:00,2.26246,2.26393,2.26236,2.26393,49700001.0
2005-04-04 02:06:00,2.26315,2.26356,2.26263,2.26272,36900000.0
2005-04-04 02:07:00,2.26235,2.2627,2.26235,2.26269,47000000.0
2005-04-04 02:08:00,2.26273,2.26284,2.26261,2.26261,27800000.0
2005-04-04 02:09:00,2.26243,2.26295,2.26214,2.26276,46800001.0
2005-04-04 02:10:00,2.2624,2.26269,2.26198,2.26253,33600000.0
2005-04-04 02:11:00,2.26225,2.26258,2.26191,2.26191,37300000.0
2005-04-04 02:12:00,2.26207,2.26314,2.26192,2.26314,28200000.0
2005-04-04 02:13:00,2.263,2.26301,2.26197,2.26197,25200000.0
2005-04-04 02:14:00,2.26214,2.26286,2.26205,2.26276,39800000.0
2005-04-04 02:15:00,2.26262,2.26262,2.26207,2.26256,42200000.0
2005-04-04 02:16:00,2.26185,2.26269,2.26176,2.26217,31500000.0
2005-04-04 02:17:00,2.26256,2.26276,2.26231,2.26261,43600000.0
2005-04-04 02:18:00,2.26282,2.26292,2.2622,2.26224,38100000.0
2005-04-04 02:19:00,2.26256,2.26266,2.26185,2.26191,42800000.0
2005-04-04 02:20:00,2.26203,2.2623,2.26185,2.26197,18100000.0
2005-04-04 02:21:00,2.26193,2.26217,2.26167,2.2617,30900000.0
2005-04-04 02:22:00,2.26212,2.26238,2.26188,2.26206,37400000.0
2005-04-04 02:23:00,2.26232,2.26248,2.26199,2.26206,37500000.0
2005-04-04 02:24:00,2.26239,2.26248,2.26175,2.26242,54800000.0
2005-04-04 02:25:00,2.26237,2.26237,2.2614,2.26207,28800000.0
2005-04-04 02:26:00,2.26247,2.26256,2.26197,2.26214,29300000.0
2005-04-04 02:27:00,2.26213,2.2625,2.26213,2.26231,21900000.0
2005-04-04 02:28:00,2.2622,2.26296,2.26212,2.26281,59900000.0
2005-04-04 02:29:00,2.26263,2.26263,2.26187,2.26218,45200000.0
2005-04-04 02:30:00,2.2623,2.26282,2.26144,2.26144,19600000.0
2005-04-04 02:31:00,2.26236,2.26248,2.26168,2.26188,44300000.0
2005-04-04 02:32:00,2.2628,2.26313,2.26211,2.26246,61200000.0
2005-04-04 02:33:00,2.26215,2.26242,2.26181,2.26181,48900000.0
2005-04-04 02:34:00,2.26226,2.26255,2.26168,2.26187,26500000.0
2005-04-04 02:35:00,2.26198,2.26249,2.26198,2.26219,21800000.0
2005-04-04 02:36:00,2.26273,2.26307,2.26183,2.26199,42000000.0
2005-04-04 02:37:00,2.26205,2.26323,2.26176,2.26241,59700000.0
2005-04-04 02:38:00,2.26265,2.26309,2.26236,2.26289,33800000.0
2005-04-04 02:39:00,2.26285,2.26308,2.26186,2.262,23200000.0
2005-04-04 02:40:00,2.26298,2.26322,2.26229,2.26247,37700000.0
2005-04-04 02:41:00,2.26266,2.26277,2.26201,2.26204,35200000.0
2005-04-04 02:42:00,2.26233,2.26257,2.26211,2.2622,21700000.0
2005-04-04 02:43:00,2.26239,2.26247,2.26206,2.26247,21000000.0
2005-04-04 02:44:00,2.2624,2.26275,2.26219,2.26227,36900000.0
2005-04-04 02:45:00,2.26225,2.26244,2.26174,2.26209,44200000.0
2005-04-04 02:46:00,2.26232,2.26268,2.26077,2.26077,53100000.0
2005-04-04 02:47:00,2.26206,2.26244,2.26187,2.26209,43500001.0
2005-04-04 02:48:00,2.26213,2.26282,2.26195,2.26282,32000000.0
2005-04-04 02:49:00,2.2621,2.26245,2.26166,2.26245,48700000.0
2005-04-04 02:50:00,2.26203,2.26225,2.26149,2.26187,21300000.0
2005-04-04 02:51:00,2.26212,2.2624,2.26168,2.26179,28000000.0
2005-04-04 02:52:00,2.26192,2.26241,2.26173,2.26198,30500000.0
2005-04-04 02:53:00,2.2628,2.26282,2.26191,2.26191,24700000.0
2005-04-04 02:54:00,2.26185,2.26304,2.26162,2.26277,38800000.0
2005-04-04 02:55:00,2.26272,2.2631,2.26246,2.26251,44100000.0
2005-04-04 02:56:00,2.2629,2.26311,2.26213,2.26221,36400000.0
2005-04-04 02:57:00,2.26233,2.26256,2.26213,2.26219,18800000.0
2005-04-04 02:58:00,2.262,2.26225,2.26165,2.26165,18800000.0
2005-04-04 02:59:00,2.2618,2.26237,2.26148,2.26174,31400000.0
2005-04-04 03:00:00,2.26155,2.2625,2.26155,2.26224,28100000.0
2005-04-04 03:01:00,2.26242,2.26265,2.26209,2.26254,48100000.0
2005-04-04 03:02:00,2.26205,2.26255,2.26196,2.2621,27000000.0
2005-04-04 03:03:00,2.2624,2.26279,2.26208,2.26263,27700000.0
2005-04-04 03:04:00,2.2629,2.26315,2.26237,2.26302,26200000.0
2005-04-04 03:05:00,2.26323,2.26345,2.26234,2.26276,54100001.0
2005-04-04 03:06:00,2.26258,2.263,2.26258,2.26285,34900000.0
2005-04-04 03:07:00,2.26288,2.26304,2.26253,2.26301,29400000.0
2005-04-04 03:08:00,2.26263,2.26319,2.26261,2.26313,41300000.0
2005-04-04 03:09:00,2.26227,2.26292,2.26227,2.26281,16700000.0
2005-04-04 03:10:00,2.26259,2.26284,2.26238,2.26251,22700000.0
2005-04-04 03:11:00,2.26263,2.26292,2.26236,2.26274,30600000.0
2005-04-04 03:12:00,2.26282,2.2629,2.26235,2.26241,41600000.0
2005-04-04 03:13:00,2.26218,2.26309,2.26216,2.26297,22700000.0
2005-04-04 03:14:00,2.26299,2.26311,2.26222,2.26248,34300000.0
2005-04-04 03:15:00,2.26236,2.26276,2.26221,2.26222,24600000.0
2005-04-04 03:16:00,2.26275,2.26384,2.26243,2.26363,25700000.0
2005-04-04 03:17:00,2.26318,2.2634,2.26234,2.26253,24500000.0
2005-04-04 03:18:00,2.26288,2.26308,2.26228,2.26293,37900000.0
2005-04-04 03:19:00,2.26328,2.26338,2.26277,2.26296,27400000.0
2005-04-04 03:20:00,2.26288,2.26337,2.26257,2.26287,48400000.0
2005-04-04 03:21:00,2.26248,2.26313,2.26242,2.26299,25200000.0
2005-04-04 03:22:00,2.26275,2.26324,2.26245,2.26272,59300000.0
2005-04-04 03:23:00,2.2627,2.26307,2.26258,2.26273,39600000.0
2005-04-04 03:24:00,2.26272,2.26286,2.26251,2.26271,40100000.0
2005-04-04 03:25:00,2.26272,2.26316,2.26248,2.26255,33800000.0
2005-04-04 03:26:00,2.26287,2.26325,2.26252,2.26319,23000000.0
2005-04-04 03:27:00,2.26312,2.26334,2.26245,2.26287,44600000.0
2005-04-04 03:28:00,2.26294,2.26298,2.2626,2.26276,22500000.0
2005-04-04 03:29:00,2.26265,2.26293,2.26211,2.26252,65100000.0
2005-04-04 03:30:00,2.26312,2.26312,2.2626,2.26265,42800000.0
2005-04-04 03:31:00,2.26288,2.2637,2.26288,2.26347,29000000.0
2005-04-04 03:32:00,2.26407,2.26408,2.2629,2.2629,33400000.0
2005-04-04 03:33:00,2.26308,2.2634,2.26261,2.26331,54799999.0
2005-04-04 03:34:00,2.26306,2.26325,2.26224,2.26261,41400000.0
2005-04-04 03:35:00,2.26285,2.26354,2.26279,2.26323,33100000.0
2005-04-04 03:36:00,2.26323,2.26339,2.26245,2.26259,31200000.0
2005-04-04 03:37:00,2.26261,2.26298,2.26223,2.26293,30800000.0
2005-04-04 03:38:00,2.26257,2.26295,2.26246,2.26269,30600000.0
2005-04-04 03:39:00,2.26275,2.26315,2.26254,2.26311,62500000.0
2005-04-04 03:40:00,2.2628,2.26312,2.26235,2.26271,16400000.0
2005-04-04 03:41:00,2.26324,2.26337,2.26223,2.26291,52000000.0
2005-04-04 03:42:00,2.26304,2.26304,2.26232,2.26289,48200000.0
2005-04-04 03:43:00,2.2624,2.26297,2.2624,2.2628,24000000.0
2005-04-04 03:44:00,2.26335,2.26339,2.26253,2.26266,48000000.0
2005-04-04 03:45:00,2.26209,2.263,2.26209,2.26298,9800000.0
2005-04-04 03:46:00,2.26253,2.2631,2.26238,2.26294,28100000.0
2005-04-04 03:47:00,2.26294,2.2631,2.26235,2.26256,59000000.0
2005-04-04 03:48:00,2.26263,2.26297,2.26219,2.26284,35700000.0
2005-04-04 03:49:00,2.26312,2.26325,2.26255,2.26288,53100000.0
2005-04-04 03:50:00,2.26319,2.26328,2.26234,2.26245,42300000.0
2005-04-04 03:51:00,2.26282,2.26301,2.26218,2.26278,29000000.0
2005-04-04 03:52:00,2.26295,2.26316,2.26212,2.26313,42200000.0
2005-04-04 03:53:00,2.26319,2.26345,2.2626,2.2626,26900000.0
2005-04-04 03:54:00,2.26302,2.26328,2.26235,2.26239,33300000.0
2005-04-04 03:55:00,2.26242,2.26286,2.26192,2.26243,42900000.0
2005-04-04 03:56:00,2.26252,2.26288,2.26222,2.26256,37900000.0
2005-04-04 03:57:00,2.26267,2.26324,2.26228,2.26296,22000000.0
2005-04-04 03:58:00,2.2626,2.26322,2.26235,2.26313,35600000.0
2005-04-04 03:59:00,2.26292,2.26324,2.26248,2.26284,63700000.0
2005-04-04 04:00:00,2.26282,2.26288,2.26228,2.26234,52400000.0
2005-04-04 04:01:00,2.2626,2.26276,2.26217,2.26226,22300000.0
2005-04-04 04:02:00,2.26241,2.2631,2.26233,2.26293,56200000.0
2005-04-04 04:03:00,2.26326,2.26334,2.2625,2.26299,22800000.0
2005-04-04 04:04:00,2.26292,2.26314,2.26228,2.26228,26400000.0
2005-04-04 04:05:00,2.2625,2.26277,2.26232,2.26259,56400000.0
2005-04-04 04:06:00,2.26322,2.26339,2.26219,2.26221,39600000.0
2005-04-04 04:07:00,2.2623,2.26261,2.26183,2.2622,38800000.0
2005-04-04 04:08:00,2.26185,2.26298,2.26179,2.26268,43400000.0
2005-04-04 04:09:00,2.26263,2.26341,2.26243,2.26316,37600000.0
2005-04-04 04:10:00,2.26268,2.26333,2.26219,2.26317,33000000.0
2005-04-04 04:11:00,2.2622,2.26273,2.26158,2.26201,41700000.0
2005-04-04 04:12:00,2.26257,2.26296,2.2622,2.26275,23700000.0
2005-04-04 04:13:00,2.26292,2.26298,2.26213,2.26275,29400000.0
2005-04-04 04:14:00,2.26242,2.26297,2.26204,2.26297,45300000.0
2005-04-04 04:15:00,2.26304,2.2631,2.26207,2.26271,28600000.0
2005-04-04 04:16:00,2.26301,2.26309,2.26248,2.26284,36700000.0
2005-04-04 04:17:00,2.2632,2.26333,2.26186,2.26287,36700000.0
2005-04-04 04:18:00,2.2628,2.26347,2.26277,2.26334,18900000.0
2005-04-04 04:19:00,2.26288,2.26331,2.26273,2.26304,24900000.0
2005-04-04 04:20:00,2.26313,2.26323,2.26297,2.2631,42500000.0
2005-04-04 04:21:00,2.26288,2.26327,2.26255,2.26269,33500000.0
2005-04-04 04:22:00,2.26328,2.26347,2.26292,2.26316,52500000.0
2005-04-04 04:23:00,2.26322,2.26325,2.26157,2.26258,46200000.0
2005-04-04 04:24:00,2.26245,2.26273,2.26207,2.26233,40800000.0
2005-04-04 04:25:00,2.26277,2.26277,2.26151,2.26213,31400000.0
2005-04-04 04:26:00,2.26225,2.2625,2.26188,2.26245,71499999.0
2005-04-04 04:27:00,2.26233,2.26264,2.26207,2.26242,22600000.0
2005-04-04 04:28:00,2.26245,2.2626,2.26189,2.26229,41100000.0
2005-04-04 04:29:00,2.26261,2.26261,2.26182,2.2622,38900000.0
2005-04-04 04:30:00,2.26243,2.26272,2.2619,2.262,82000000.0
2005-04-04 04:31:00,2.2627,2.26278,2.262,2.26235,30100000.0
2005-04-04 04:32:00,2.26272,2.26298,2.26219,2.26258,40700000.0
2005-04-04 04:33:00,2.26237,2.26277,2.26199,2.26274,26000000.0
2005-04-04 04:34:00,2.2626,2.2626,2.26158,2.26167,44500000.0
2005-04-04 04:35:00,2.2615,2.26233,2.26121,2.26233,30700000.0
2005-04-04 04:36:00,2.26242,2.26253,2.26175,2.26201,38500000.0
2005-04-04 04:37:00,2.262,2.26262,2.26189,2.26262,38900000.0
2005-04-04 04:38:00,2.26237,2.26239,2.26176,2.26196,31800000.0
2005-04-04 04:39:00,2.26178,2.26196,2.26156,2.26191,59700000.0
2005-04-04 04:40:00,2.26157,2.26195,2.26142,2.26187,20400000.0
2005-04-04 04:41:00,2.26187,2.26226,2.26166,2.26184,40200000.0
2005-04-04 04:42:00,2.26162,2.2622,2.26146,2.26197,40600000.0
2005-04-04 04:43:00,2.26177,2.2621,2.26139,2.26186,49500000.0
2005-04-04 04:44:00,2.26181,2.26193,2.26137,2.26159,44300000.0
2005-04-04 04:45:00,2.2617,2.26203,2.26137,2.26203,100499998.0
2005-04-04 04:46:00,2.26197,2.26217,2.26086,2.26151,24000000.0
2005-04-04 04:47:00,2.26209,2.26229,2.26161,2.26179,23300000.0
2005-04-04 04:48:00,2.26208,2.26226,2.26177,2.26177,32400000.0
2005-04-04 04:49:00,2.26212,2.26244,2.26148,2.26175,36400000.0
2005-04-04 04:50:00,2.26212,2.26228,2.26149,2.26151,36800000.0
2005-04-04 04:51:00,2.26195,2.26214,2.2616,2.26184,55100000.0
2005-04-04 04:52:00,2.26108,2.26163,2.261,2.26139,26700000.0
2005-04-04 04:53:00,2.26104,2.26165,2.26099,2.26121,45600000.0
2005-04-04 04:54:00,2.26175,2.26196,2.26068,2.26129,40300000.0
2005-04-04 04:55:00,2.26138,2.26157,2.26097,2.26097,26500000.0
2005-04-04 04:56:00,2.26175,2.26175,2.26111,2.26111,29900000.0
2005-04-04 04:57:00,2.26128,2.26142,2.2609,2.2609,19400000.0
2005-04-04 04:58:00,2.26126,2.26139,2.26105,2.26139,20000000.0
2005-04-04 04:59:00,2.26152,2.26167,2.26066,2.26071,21200000.0
2005-04-04 05:00:00,2.26117,2.26146,2.26088,2.26126,43700000.0
2005-04-04 05:01:00,2.26114,2.26153,2.26096,2.26153,33000000.0
2005-04-04 05:02:00,2.2611,2.26165,2.26082,2.26164,29600000.0
2005-04-04 05:03:00,2.26137,2.26159,2.26116,2.26159,33800000.0
2005-04-04 05:04:00,2.26151,2.26175,2.26114,2.26175,36100000.0
2005-04-04 05:05:00,2.26178,2.26203,2.26118,2.26144,45500000.0
2005-04-04 05:06:00,2.2611,2.26149,2.26096,2.26149,30300000.0
2005-04-04 05:07:00,2.26153,2.26165,2.26111,2.26165,43300000.0
2005-04-04 05:08:00,2.26173,2.26173,2.26092,2.26144,22300000.0
2005-04-04 05:09:00,2.26098,2.26165,2.26081,2.26139,36600000.0
2005-04-04 05:10:00,2.26123,2.26161,2.26104,2.26116,42700000.0
2005-04-04 05:11:00,2.26098,2.26134,2.26084,2.26092,36600000.0
2005-04-04 05:12:00,2.26143,2.26224,2.26109,2.26212,41100000.0
2005-04-04 05:13:00,2.26211,2.26243,2.26159,2.26178,33600000.0
2005-04-04 05:14:00,2.26232,2.26236,2.26116,2.2615,32500000.0
2005-04-04 05:15:00,2.26175,2.26181,2.26103,2.26179,23700000.0
2005-04-04 05:16:00,2.26125,2.26161,2.26054,2.26138,31000000.0
2005-04-04 05:17:00,2.26099,2.2614,2.26041,2.26079,26800000.0
2005-04-04 05:18:00,2.26079,2.26162,2.26068,2.26162,65800000.0
2005-04-04 05:19:00,2.26134,2.26163,2.26062,2.26163,58300000.0
2005-04-04 05:20:00,2.26067,2.26128,2.26045,2.26101,35600000.0
2005-04-04 05:21:00,2.26091,2.26149,2.26091,2.26113,39600000.0
2005-04-04 05:22:00,2.26245,2.26254,2.26109,2.26109,23600000.0
2005-04-04 05:23:00,2.26164,2.26174,2.26109,2.26109,29800000.0
2005-04-04 05:24:00,2.26125,2.26177,2.26109,2.26126,22200000.0
2005-04-04 05:25:00,2.26112,2.26129,2.26051,2.26051,14500000.0
2005-04-04 05:26:00,2.26142,2.26168,2.26086,2.26143,44400000.0
2005-04-04 05:27:00,2.26159,2.26162,2.26076,2.26097,64100000.0
2005-04-04 05:28:00,2.26152,2.26152,2.26073,2.26076,32100000.0
2005-04-04 05:29:00,2.26129,2.26145,2.26091,2.26103,33000000.0
2005-04-04 05:30:00,2.26061,2.26107,2.26061,2.26107,12400000.0
2005-04-04 05:31:00,2.26114,2.26136,2.26112,2.26132,39700000.0
2005-04-04 05:32:00,2.26125,2.26152,2.26097,2.26126,37200000.0
2005-04-04 05:33:00,2.26129,2.26161,2.2609,2.26139,22800000.0
2005-04-04 05:34:00,2.26048,2.26132,2.26048,2.2609,31400000.0
2005-04-04 05:35:00,2.26109,2.26167,2.26077,2.26155,26400000.0
2005-04-04 05:36:00,2.26147,2.26148,2.2607,2.2607,36200000.0
2005-04-04 05:37:00,2.26069,2.261,2.26069,2.261,26900000.0
2005-04-04 05:38:00,2.26119,2.26121,2.26039,2.26069,35900000.0
2005-04-04 05:39:00,2.26121,2.26131,2.26049,2.26075,37400000.0
2005-04-04 05:40:00,2.26073,2.26114,2.26065,2.26069,36900000.0
2005-04-04 05:41:00,2.2607,2.26105,2.26061,2.26063,19800000.0
2005-04-04 05:42:00,2.2603,2.26164,2.26021,2.26153,44900000.0
2005-04-04 05:43:00,2.26118,2.26178,2.26101,2.26133,27900000.0
2005-04-04 05:44:00,2.26192,2.26203,2.26068,2.26068,46100000.0
2005-04-04 05:45:00,2.26127,2.26128,2.26065,2.26123,32500000.0
2005-04-04 05:46:00,2.2612,2.26128,2.26055,2.26056,53800000.0
2005-04-04 05:47:00,2.26096,2.26118,2.26052,2.2608,59099999.0
2005-04-04 05:48:00,2.2616,2.26165,2.26075,2.26075,45199999.0
2005-04-04 05:49:00,2.26057,2.26083,2.26048,2.26068,34600000.0
2005-04-04 05:50:00,2.26098,2.2613,2.2604,2.26123,34100000.0
2005-04-04 05:51:00,2.26112,2.26122,2.2602,2.26048,40100000.0
2005-04-04 05:52:00,2.26079,2.26129,2.26053,2.26127,35600000.0
2005-04-04 05:53:00,2.26129,2.26148,2.2608,2.26107,49500000.0
2005-04-04 05:54:00,2.26054,2.26129,2.2605,2.26119,24300000.0
2005-04-04 05:55:00,2.26096,2.26115,2.2606,2.2606,46600000.0
2005-04-04 05:56:00,2.26083,2.26106,2.26075,2.26086,53100000.0
2005-04-04 05:57:00,2.26095,2.26121,2.26073,2.26089,21600000.0
2005-04-04 05:58:00,2.2609,2.26142,2.26082,2.26115,27700000.0
2005-04-04 05:59:00,2.26088,2.26114,2.26058,2.26111,27400000.0
2005-04-04 06:00:00,2.26109,2.26111,2.26069,2.26074,33400000.0
2005-04-04 06:01:00,2.26067,2.26102,2.26023,2.2605,34500000.0
2005-04-04 06:02:00,2.2607,2.26122,2.26043,2.261,60700000.0
2005-04-04 06:03:00,2.26061,2.26135,2.26049,2.26115,39700000.0
2005-04-04 06:04:00,2.26078,2.26113,2.26076,2.26076,17700000.0
2005-04-04 06:05:00,2.2613,2.2613,2.26068,2.26073,50900000.0
2005-04-04 06:06:00,2.26107,2.26144,2.26082,2.26082,70600001.0
2005-04-04 06:07:00,2.2608,2.26097,2.26077,2.26078,28900000.0
2005-04-04 06:08:00,2.26132,2.26132,2.26098,2.26098,22000000.0
2005-04-04 06:09:00,2.26088,2.26156,2.26081,2.26149,20800000.0
2005-04-04 06:10:00,2.26104,2.26122,2.26069,2.26077,31100000.0
2005-04-04 06:11:00,2.26106,2.26112,2.26078,2.26078,61900000.0
2005-04-04 06:12:00,2.26056,2.26111,2.26055,2.26055,40600000.0
2005-04-04 06:13:00,2.26129,2.26129,2.2605,2.26057,34400000.0
2005-04-04 06:14:00,2.26035,2.2612,2.26035,2.26098,25400000.0
2005-04-04 06:15:00,2.26056,2.26109,2.26056,2.26085,31300000.0
2005-04-04 06:16:00,2.26117,2.26117,2.26026,2.26026,48499999.0
2005-04-04 06:17:00,2.26121,2.26121,2.26059,2.26083,33400000.0
2005-04-04 06:18:00,2.26111,2.26121,2.26051,2.2609,41400000.0
2005-04-04 06:19:00,2.2608,2.26103,2.26055,2.26055,24900000.0
2005-04-04 06:20:00,2.26097,2.261,2.26048,2.26048,13300000.0
2005-04-04 06:21:00,2.26086,2.26123,2.26086,2.2612,25400000.0
2005-04-04 06:22:00,2.26092,2.26103,2.26046,2.26081,46900000.0
2005-04-04 06:23:00,2.26082,2.26103,2.26058,2.26058,21300000.0
2005-04-04 06:24:00,2.26087,2.26113,2.26058,2.26058,12600000.0
2005-04-04 06:25:00,2.26063,2.26079,2.26019,2.2605,42500000.0
2005-04-04 06:26:00,2.2602,2.26063,2.26013,2.26062,27700000.0
2005-04-04 06:27:00,2.26091,2.26099,2.26034,2.26041,31700000.0
2005-04-04 06:28:00,2.26085,2.2609,2.2604,2.26069,33300000.0
2005-04-04 06:29:00,2.26044,2.26102,2.26043,2.26074,33000000.0
2005-04-04 06:30:00,2.26063,2.26114,2.26032,2.26107,47499999.0
2005-04-04 06:31:00,2.26088,2.261,2.25985,2.26089,57200000.0
2005-04-04 06:32:00,2.26113,2.26122,2.26058,2.26073,40400000.0
2005-04-04 06:33:00,2.26106,2.26118,2.2607,2.26108,31000000.0
2005-04-04 06:34:00,2.26092,2.26099,2.26065,2.26067,37200000.0
2005-04-04 06:35:00,2.26107,2.26111,2.26039,2.26059,35200000.0
2005-04-04 06:36:00,2.26066,2.26087,2.26042,2.26079,37800000.0
2005-04-04 06:37:00,2.26053,2.26093,2.26019,2.26071,40900000.0
2005-04-04 06:38:00,2.26118,2.26135,2.26085,2.26085,41400000.0
2005-04-04 06:39:00,2.26102,2.2615,2.26082,2.26142,39600000.0
2005-04-04 06:40:00,2.26113,2.26138,2.2605,2.26094,53600000.0
2005-04-04 06:41:00,2.26033,2.26153,2.26033,2.26129,45300000.0
2005-04-04 06:42:00,2.26095,2.26145,2.26068,2.26145,55000000.0
2005-04-04 06:43:00,2.26187,2.26191,2.26131,2.26133,44100000.0
2005-04-04 06:44:00,2.26149,2.26178,2.26116,2.26116,59700000.0
2005-04-04 06:45:00,2.26118,2.26177,2.26097,2.26146,38399999.0
2005-04-04 06:46:00,2.26174,2.2619,2.26085,2.26133,31200000.0
2005-04-04 06:47:00,2.26186,2.26198,2.26148,2.26187,44900000.0
2005-04-04 06:48:00,2.26148,2.26174,2.26131,2.26174,48000000.0
2005-04-04 06:49:00,2.26197,2.26197,2.26136,2.26158,35300000.0
2005-04-04 06:50:00,2.26134,2.26179,2.26122,2.26177,41700001.0
2005-04-04 06:51:00,2.26187,2.26199,2.26145,2.26184,28400000.0
2005-04-04 06:52:00,2.26163,2.26179,2.2613,2.26135,49200000.0
2005-04-04 06:53:00,2.26147,2.26196,2.26147,2.26196,49500000.0
2005-04-04 06:54:00,2.26195,2.26225,2.26162,2.26168,17900000.0
2005-04-04 06:55:00,2.26167,2.26181,2.2614,2.26176,55400000.0
2005-04-04 06:56:00,2.26187,2.26196,2.26153,2.26186,25800000.0
2005-04-04 06:57:00,2.26169,2.26205,2.26154,2.2617,31800000.0
2005-04-04 06:58:00,2.26135,2.26232,2.26135,2.26228,37200000.0
2005-04-04 06:59:00,2.26188,2.26235,2.26154,2.26235,39600000.0
2005-04-04 07:00:00,2.26259,2.26283,2.26195,2.26237,35900000.0
2005-04-04 07:01:00,2.26303,2.26303,2.26229,2.26256,36300000.0
2005-04-04 07:02:00,2.26218,2.26286,2.26211,2.26286,25800000.0
2005-04-04 07:03:00,2.26251,2.26263,2.26191,2.26213,50700000.0
2005-04-04 07:04:00,2.26255,2.26267,2.26184,2.26236,40000000.0
2005-04-04 07:05:00,2.26237,2.2624,2.26177,2.26213,39500000.0
2005-04-04 07:06:00,2.26225,2.26254,2.26178,2.26228,33300000.0
2005-04-04 07:07:00,2.26227,2.26263,2.26195,2.26234,23000000.0
2005-04-04 07:08:00,2.26279,2.26279,2.26176,2.26254,35900000.0
2005-04-04 07:09:00,2.26259,2.26259,2.262,2.26205,40200000.0
2005-04-04 07:10:00,2.26181,2.26231,2.26179,2.26218,29100000.0
2005-04-04 07:11:00,2.26235,2.26296,2.26224,2.26296,44100000.0
2005-04-04 07:12:00,2.26228,2.26262,2.26185,2.26262,29700000.0
2005-04-04 07:13:00,2.2621,2.2626,2.262,2.26259,36200000.0
2005-04-04 07:14:00,2.26182,2.26249,2.26182,2.26242,38400000.0
2005-04-04 07:15:00,2.26249,2.26251,2.26202,2.26229,42700000.0
2005-04-04 07:16:00,2.26262,2.26269,2.26229,2.26269,24000000.0
2005-04-04 07:17:00,2.26219,2.26273,2.2621,2.26247,42800000.0
2005-04-04 07:18:00,2.26186,2.26278,2.26186,2.26278,28700000.0
2005-04-04 07:19:00,2.26231,2.26277,2.26223,2.26277,27800000.0
2005-04-04 07:20:00,2.26224,2.26251,2.26215,2.26251,33800000.0
2005-04-04 07:21:00,2.26259,2.26271,2.26198,2.26206,56000000.0
2005-04-04 07:22:00,2.26253,2.26289,2.26221,2.26242,28600000.0
2005-04-04 07:23:00,2.26212,2.26263,2.26202,2.26261,32500000.0
2005-04-04 07:24:00,2.26289,2.26289,2.26209,2.26263,42700000.0
2005-04-04 07:25:00,2.26217,2.26267,2.26217,2.2623,30600000.0
2005-04-04 07:26:00,2.26232,2.26232,2.2619,2.26212,32300000.0
2005-04-04 07:27:00,2.26225,2.26287,2.26222,2.26266,39700000.0
2005-04-04 07:28:00,2.26327,2.26327,2.26221,2.26233,30000000.0
2005-04-04 07:29:00,2.26251,2.26258,2.26208,2.26231,33600000.0
2005-04-04 07:30:00,2.26251,2.26275,2.26228,2.2626,23200000.0
2005-04-04 07:31:00,2.26258,2.2627,2.26212,2.26253,24800000.0
2005-04-04 07:32:00,2.26245,2.2626,2.26215,2.26252,41100000.0
2005-04-04 07:33:00,2.26228,2.26293,2.26217,2.26293,33900000.0
2005-04-04 07:34:00,2.26239,2.26257,2.26203,2.2623,28000000.0
2005-04-04 07:35:00,2.26272,2.26272,2.26195,2.26203,32500000.0
2005-04-04 07:36:00,2.26232,2.26256,2.26199,2.26221,27400000.0
2005-04-04 07:37:00,2.26208,2.26249,2.26185,2.26185,49900001.0
2005-04-04 07:38:00,2.26238,2.2625,2.26203,2.26203,36500000.0
2005-04-04 07:39:00,2.26236,2.26248,2.26178,2.26196,50700000.0
2005-04-04 07:40:00,2.26224,2.26227,2.26206,2.26221,30800000.0
2005-04-04 07:41:00,2.26225,2.26241,2.26194,2.26194,43700000.0
2005-04-04 07:42:00,2.26282,2.26288,2.26188,2.26206,27000000.0
2005-04-04 07:43:00,2.26213,2.2625,2.26178,2.26178,24600000.0
2005-04-04 07:44:00,2.26241,2.26271,2.26213,2.2623,48500000.0
2005-04-04 07:45:00,2.26229,2.26253,2.26203,2.26221,35900000.0
2005-04-04 07:46:00,2.26252,2.26261,2.2622,2.26244,28400000.0
2005-04-04 07:47:00,2.26203,2.26224,2.26194,2.26224,36900000.0
2005-04-04 07:48:00,2.26223,2.26255,2.26195,2.26255,29300000.0
2005-04-04 07:49:00,2.26238,2.26238,2.26211,2.26211,35400000.0
2005-04-04 07:50:00,2.26232,2.26258,2.2622,2.26229,31000000.0
2005-04-04 07:51:00,2.26198,2.2626,2.26189,2.26238,50800000.0
2005-04-04 07:52:00,2.26324,2.26324,2.26197,2.26223,28600000.0
2005-04-04 07:53:00,2.2622,2.26245,2.26164,2.26208,33400000.0
2005-04-04 07:54:00,2.26219,2.26283,2.26196,2.26261,34800000.0
2005-04-04 07:55:00,2.26297,2.26297,2.26214,2.26233,28200000.0
2005-04-04 07:56:00,2.2625,2.2626,2.26207,2.26209,48800000.0
2005-04-04 07:57:00,2.26239,2.2625,2.26194,2.26227,57500000.0
2005-04-04 07:58:00,2.26193,2.26226,2.26169,2.26205,39600001.0
2005-04-04 07:59:00,2.26242,2.26242,2.26116,2.26188,33100000.0
2005-04-04 08:00:00,2.26214,2.26221,2.26171,2.26205,30900000.0
2005-04-04 08:01:00,2.2617,2.26218,2.26144,2.26204,41100000.0
2005-04-04 08:02:00,2.26163,2.26201,2.26152,2.26152,48300000.0
2005-04-04 08:03:00,2.26169,2.26209,2.26149,2.26209,32400000.0
2005-04-04 08:04:00,2.26168,2.26204,2.26145,2.26192,31600000.0
2005-04-04 08:05:00,2.26183,2.26277,2.26183,2.26263,28800000.0
2005-04-04 08:06:00,2.26238,2.26238,2.26096,2.26186,35300000.0
2005-04-04 08:07:00,2.26238,2.26251,2.26189,2.26237,31400000.0
2005-04-04 08:08:00,2.26207,2.2626,2.26197,2.2624,47500000.0
2005-04-04 08:09:00,2.2624,2.26288,2.26223,2.26261,45800000.0
2005-04-04 08:10:00,2.26231,2.26276,2.26219,2.26226,62899999.0
2005-04-04 08:11:00,2.26207,2.26254,2.26181,2.26239,44300000.0
2005-04-04 08:12:00,2.26237,2.26262,2.26202,2.26243,42500000.0
2005-04-04 08:13:00,2.2621,2.26267,2.26176,2.26226,28200000.0
2005-04-04 08:14:00,2.26237,2.26251,2.26205,2.26218,33600000.0
2005-04-04 08:15:00,2.26194,2.26216,2.2616,2.2621,24300000.0
2005-04-04 08:16:00,2.26213,2.26236,2.26181,2.26215,32400000.0
2005-04-04 08:17:00,2.26201,2.26298,2.26197,2.26274,41700000.0
2005-04-04 08:18:00,2.26287,2.26318,2.26248,2.26295,35000000.0
2005-04-04 08:19:00,2.263,2.26322,2.26264,2.26313,45100000.0
2005-04-04 08:20:00,2.26237,2.26296,2.26201,2.26265,26500000.0
2005-04-04 08:21:00,2.26252,2.26272,2.26221,2.26261,29600000.0
2005-04-04 08:22:00,2.26246,2.26298,2.26234,2.26298,14300000.0
2005-04-04 08:23:00,2.26232,2.26287,2.26199,2.26229,75400000.0
2005-04-04 08:24:00,2.26203,2.26237,2.26173,2.26216,39100000.0
2005-04-04 08:25:00,2.26189,2.26268,2.26181,2.26227,51100000.0
2005-04-04 08:26:00,2.26205,2.26279,2.26165,2.26246,44700000.0
2005-04-04 08:27:00,2.26285,2.26286,2.26235,2.26257,16300000.0
2005-04-04 08:28:00,2.26295,2.26296,2.26213,2.26222,61700000.0
2005-04-04 08:29:00,2.26265,2.26279,2.26212,2.26239,25600000.0
2005-04-04 08:30:00,2.26255,2.26302,2.2623,2.26247,27900000.0
2005-04-04 08:31:00,2.26272,2.26272,2.26176,2.26235,35000000.0
2005-04-04 08:32:00,2.26227,2.26231,2.26123,2.26137,29300000.0
2005-04-04 08:33:00,2.26187,2.26211,2.26121,2.26193,30700000.0
2005-04-04 08:34:00,2.26226,2.2625,2.26178,2.26228,48900000.0
2005-04-04 08:35:00,2.26218,2.26236,2.26125,2.26126,23800000.0
2005-04-04 08:36:00,2.26178,2.26194,2.26134,2.26169,37400000.0
2005-04-04 08:37:00,2.2612,2.26193,2.26116,2.26177,43300000.0
2005-04-04 08:38:00,2.26154,2.26174,2.26105,2.26174,32000000.0
2005-04-04 08:39:00,2.26103,2.26161,2.26086,2.26153,58800000.0
2005-04-04 08:40:00,2.26093,2.2616,2.26078,2.26147,31600000.0
2005-04-04 08:41:00,2.26127,2.26132,2.26084,2.26126,33100000.0
2005-04-04 08:42:00,2.26121,2.26133,2.26061,2.2607,39700000.0
2005-04-04 08:43:00,2.26045,2.26101,2.26025,2.26031,33200000.0
2005-04-04 08:44:00,2.26033,2.26098,2.26013,2.26078,48500000.0
2005-04-04 08:45:00,2.26013,2.26065,2.25995,2.26025,59000000.0
2005-04-04 08:46:00,2.26007,2.2604,2.25971,2.26023,33900000.0
2005-04-04 08:47:00,2.25983,2.26031,2.25966,2.26013,48700000.0
2005-04-04 08:48:00,2.26015,2.26035,2.25983,2.26005,33800000.0
2005-04-04 08:49:00,2.25987,2.2604,2.25913,2.26037,28400000.0
2005-04-04 08:50:00,2.25956,2.26074,2.25956,2.26066,52400000.0
2005-04-04 08:51:00,2.261,2.26116,2.26003,2.26037,34800000.0
2005-04-04 08:52:00,2.2605,2.26067,2.25987,2.26049,30700000.0
2005-04-04 08:53:00,2.26055,2.26065,2.25991,2.26061,53300000.0
2005-04-04 08:54:00,2.26094,2.26127,2.26044,2.26091,52100000.0
2005-04-04 08:55:00,2.26098,2.26128,2.26072,2.26075,40300000.0
2005-04-04 08:56:00,2.26032,2.26136,2.26001,2.26136,40999999.0
2005-04-04 08:57:00,2.26092,2.26165,2.26092,2.2616,43800000.0
2005-04-04 08:58:00,2.2613,2.26141,2.26069,2.2607,36400000.0
2005-04-04 08:59:00,2.26135,2.26139,2.26051,2.26085,32000000.0
2005-04-04 09:00:00,2.26095,2.26112,2.26019,2.26031,29800000.0
2005-04-04 09:01:00,2.26062,2.26067,2.26002,2.26053,32200000.0
2005-04-04 09:02:00,2.26057,2.26061,2.26002,2.26027,40600000.0
2005-04-04 09:03:00,2.26035,2.2606,2.26001,2.26049,39000000.0
2005-04-04 09:04:00,2.26009,2.26065,2.25992,2.26063,25000000.0
2005-04-04 09:05:00,2.26036,2.26065,2.25984,2.25984,34300000.0
2005-04-04 09:06:00,2.25992,2.2604,2.25989,2.26024,34800000.0
2005-04-04 09:07:00,2.25987,2.26045,2.25968,2.26045,41700000.0
2005-04-04 09:08:00,2.26079,2.26079,2.25916,2.2598,34600000.0
2005-04-04 09:09:00,2.26023,2.26042,2.25986,2.26,45100000.0
2005-04-04 09:10:00,2.26003,2.26027,2.25986,2.26011,27700000.0
2005-04-04 09:11:00,2.2604,2.26064,2.26018,2.26046,32100000.0
2005-04-04 09:12:00,2.26023,2.26057,2.26013,2.26029,18200000.0
2005-04-04 09:13:00,2.26027,2.26048,2.25997,2.25997,45300000.0
2005-04-04 09:14:00,2.2602,2.26041,2.25952,2.26008,37300000.0
2005-04-04 09:15:00,2.26036,2.26042,2.25983,2.26007,34500000.0
2005-04-04 09:16:00,2.26002,2.26054,2.25982,2.26013,52800000.0
2005-04-04 09:17:00,2.26028,2.26042,2.26009,2.2602,44600000.0
2005-04-04 09:18:00,2.26008,2.26048,2.25993,2.26023,32800000.0
2005-04-04 09:19:00,2.26048,2.26065,2.26045,2.26051,27600000.0
2005-04-04 09:20:00,2.26034,2.26074,2.26013,2.26046,25600000.0
2005-04-04 09:21:00,2.2605,2.26078,2.26035,2.26064,41300000.0
2005-04-04 09:22:00,2.26039,2.26074,2.26028,2.26047,48900000.0
2005-04-04 09:23:00,2.26029,2.2605,2.26007,2.26035,22000000.0
2005-04-04 09:24:00,2.26009,2.26024,2.25978,2.26003,44500000.0
2005-04-04 09:25:00,2.25969,2.25975,2.25952,2.25969,25000000.0
2005-04-04 09:26:00,2.25969,2.25974,2.25941,2.25947,22200000.0
2005-04-04 09:27:00,2.25978,2.26024,2.25952,2.26015,69300000.0
2005-04-04 09:28:00,2.26042,2.26054,2.26002,2.2601,25400000.0
2005-04-04 09:29:00,2.26029,2.26046,2.25996,2.26014,26700000.0
2005-04-04 09:30:00,2.25974,2.2603,2.25974,2.26025,28500000.0
2005-04-04 09:31:00,2.26027,2.26041,2.25996,2.26015,51900000.0
2005-04-04 09:32:00,2.26001,2.26028,2.25976,2.25998,47000000.0
2005-04-04 09:33:00,2.26019,2.26033,2.25993,2.26019,58100000.0
2005-04-04 09:34:00,2.26019,2.26069,2.25992,2.2605,52800000.0
2005-04-04 09:35:00,2.2608,2.26087,2.26038,2.26048,26200000.0
2005-04-04 09:36:00,2.26077,2.2609,2.26047,2.26058,45800000.0
2005-04-04 09:37:00,2.26024,2.26074,2.26003,2.26018,32600000.0
2005-04-04 09:38:00,2.26011,2.26061,2.25998,2.26057,52400000.0
2005-04-04 09:39:00,2.26045,2.26054,2.2602,2.26035,49900000.0
2005-04-04 09:40:00,2.26017,2.26046,2.26005,2.26045,22300000.0
2005-04-04 09:41:00,2.26019,2.26059,2.26016,2.26049,50500000.0
2005-04-04 09:42:00,2.26041,2.26058,2.26,2.26038,61700002.0
2005-04-04 09:43:00,2.26065,2.26073,2.26036,2.26043,57900000.0
2005-04-04 09:44:00,2.2606,2.2606,2.26017,2.26033,30200000.0
2005-04-04 09:45:00,2.26045,2.26073,2.26014,2.26014,35300000.0
2005-04-04 09:46:00,2.26015,2.26052,2.25998,2.26035,33000000.0
2005-04-04 09:47:00,2.26035,2.26052,2.26023,2.26034,40000001.0
2005-04-04 09:48:00,2.26046,2.26061,2.26026,2.26026,31700000.0
2005-04-04 09:49:00,2.26062,2.26062,2.26003,2.26016,25400000.0
2005-04-04 09:50:00,2.26026,2.26035,2.26006,2.2602,27200000.0
2005-04-04 09:51:00,2.26039,2.26039,2.25982,2.25983,34200000.0
2005-04-04 09:52:00,2.26016,2.26016,2.25981,2.25991,34400000.0
2005-04-04 09:53:00,2.26032,2.26066,2.26012,2.26066,56300000.0
2005-04-04 09:54:00,2.2605,2.26079,2.26031,2.2604,59600000.0
2005-04-04 09:55:00,2.2599,2.26021,2.25956,2.25979,39200000.0
2005-04-04 09:56:00,2.25928,2.25957,2.25874,2.25933,36800000.0
2005-04-04 09:57:00,2.25902,2.2591,2.25878,2.25882,28000000.0
2005-04-04 09:58:00,2.25927,2.25927,2.25803,2.25809,41300000.0
2005-04-04 09:59:00,2.25838,2.25877,2.25815,2.2585,52700000.0
2005-04-04 10:00:00,2.25811,2.25853,2.25795,2.25821,25900000.0
2005-04-04 10:01:00,2.25827,2.25836,2.25779,2.25793,39400000.0
2005-04-04 10:02:00,2.25815,2.25818,2.25773,2.25795,33300000.0
2005-04-04 10:03:00,2.25806,2.25845,2.25806,2.2581,22000000.0
2005-04-04 10:04:00,2.25808,2.25838,2.25784,2.25808,50200000.0
2005-04-04 10:05:00,2.25813,2.25844,2.25804,2.25813,39800000.0
2005-04-04 10:06:00,2.2584,2.25849,2.25791,2.25791,16000000.0
2005-04-04 10:07:00,2.25798,2.25805,2.25766,2.25789,33600000.0
2005-04-04 10:08:00,2.25784,2.25811,2.25772,2.25802,39400001.0
2005-04-04 10:09:00,2.25751,2.25795,2.25743,2.25767,41500000.0
2005-04-04 10:10:00,2.25792,2.25798,2.25749,2.25762,24000000.0
2005-04-04 10:11:00,2.25759,2.25788,2.25758,2.25788,15300000.0
2005-04-04 10:12:00,2.25812,2.25812,2.2577,2.25799,30200000.0
2005-04-04 10:13:00,2.2577,2.25797,2.25759,2.25782,30700000.0
2005-04-04 10:14:00,2.25758,2.25787,2.25751,2.25775,37300000.0
2005-04-04 10:15:00,2.25777,2.25794,2.25752,2.25763,31800000.0
2005-04-04 10:16:00,2.25754,2.2583,2.25753,2.25825,36300000.0
2005-04-04 10:17:00,2.25835,2.25865,2.25808,2.25849,65100000.0
2005-04-04 10:18:00,2.25808,2.25839,2.25778,2.25839,34800000.0
2005-04-04 10:19:00,2.25787,2.25807,2.25744,2.25771,52200000.0
2005-04-04 10:20:00,2.2574,2.25815,2.2574,2.2579,38400000.0
2005-04-04 10:21:00,2.2577,2.25781,2.25732,2.25778,21900000.0
2005-04-04 10:22:00,2.25755,2.25785,2.25755,2.25785,71400000.0
2005-04-04 10:23:00,2.25781,2.258,2.25763,2.25775,39900000.0
2005-04-04 10:24:00,2.25806,2.25831,2.25774,2.25831,35700000.0
2005-04-04 10:25:00,2.25825,2.2584,2.25802,2.25818,41200000.0
2005-04-04 10:26:00,2.25803,2.25873,2.25802,2.25869,47300000.0
2005-04-04 10:27:00,2.25844,2.25886,2.25839,2.2584,45400000.0
2005-04-04 10:28:00,2.25816,2.25855,2.25812,2.25834,25100000.0
2005-04-04 10:29:00,2.25852,2.25867,2.25824,2.25847,41500000.0
2005-04-04 10:30:00,2.25877,2.25877,2.25799,2.25811,31000000.0
2005-04-04 10:31:00,2.25826,2.25849,2.25806,2.2584,37100000.0
2005-04-04 10:32:00,2.25847,2.25864,2.25807,2.25818,41800000.0
2005-04-04 10:33:00,2.25817,2.25866,2.25809,2.25841,36700000.0
2005-04-04 10:34:00,2.25828,2.25833,2.25798,2.25798,45600000.0
2005-04-04 10:35:00,2.25802,2.25802,2.25727,2.25751,28800000.0
2005-04-04 10:36:00,2.25772,2.2579,2.25746,2.25752,49300000.0
2005-04-04 10:37:00,2.2577,2.25772,2.2572,2.25733,39800000.0
2005-04-04 10:38:00,2.25718,2.25742,2.25679,2.25697,34300000.0
2005-04-04 10:39:00,2.25691,2.25736,2.25678,2.25728,16100000.0
2005-04-04 10:40:00,2.25736,2.25736,2.25693,2.25726,53300000.0
2005-04-04 10:41:00,2.25715,2.25747,2.25688,2.25692,49400000.0
2005-04-04 10:42:00,2.25687,2.25705,2.25664,2.25698,58700000.0
2005-04-04 10:43:00,2.2573,2.25777,2.25718,2.25774,30600000.0
2005-04-04 10:44:00,2.25762,2.25788,2.25723,2.25723,42700000.0
2005-04-04 10:45:00,2.25756,2.25775,2.25721,2.25727,20500000.0
2005-04-04 10:46:00,2.25744,2.25744,2.25719,2.25734,43200000.0
2005-04-04 10:47:00,2.2573,2.2574,2.25693,2.25693,28500000.0
2005-04-04 10:48:00,2.2573,2.25743,2.25709,2.25709,47600000.0
2005-04-04 10:49:00,2.25721,2.25789,2.25707,2.25789,21200000.0
2005-04-04 10:50:00,2.25765,2.25796,2.25743,2.25755,37500000.0
2005-04-04 10:51:00,2.25744,2.25754,2.25714,2.25739,27000000.0
2005-04-04 10:52:00,2.25717,2.25755,2.25705,2.25743,42300000.0
2005-04-04 10:53:00,2.25739,2.25764,2.25726,2.25758,38400000.0
2005-04-04 10:54:00,2.25761,2.25776,2.25729,2.25747,21800000.0
2005-04-04 10:55:00,2.25746,2.25781,2.2573,2.25778,36600000.0
2005-04-04 10:56:00,2.25792,2.25828,2.25767,2.25799,38400000.0
2005-04-04 10:57:00,2.25787,2.25799,2.25762,2.25769,38100000.0
2005-04-04 10:58:00,2.2576,2.25779,2.25695,2.25745,66200000.0
2005-04-04 10:59:00,2.25804,2.25832,2.25802,2.25822,46200000.0
2005-04-04 11:00:00,2.25814,2.25824,2.2579,2.25803,31400000.0
2005-04-04 11:01:00,2.25782,2.25829,2.25775,2.25824,50300000.0
2005-04-04 11:02:00,2.25844,2.25854,2.25811,2.25854,34000000.0
2005-04-04 11:03:00,2.25864,2.25886,2.25818,2.25882,61700000.0
2005-04-04 11:04:00,2.25845,2.25891,2.25834,2.2588,46800000.0
2005-04-04 11:05:00,2.25886,2.25913,2.25801,2.25908,52600000.0
2005-04-04 11:06:00,2.25955,2.25965,2.25904,2.25925,34600000.0
2005-04-04 11:07:00,2.25937,2.25951,2.25901,2.25911,55700000.0
2005-04-04 11:08:00,2.2589,2.25914,2.25878,2.25891,31200000.0
2005-04-04 11:09:00,2.25878,2.25905,2.25878,2.25885,50200000.0
2005-04-04 11:10:00,2.25904,2.25927,2.2583,2.25862,18200000.0
2005-04-04 11:11:00,2.25903,2.25916,2.25869,2.25908,46400000.0
2005-04-04 11:12:00,2.25906,2.25926,2.25875,2.2589,31200000.0
2005-04-04 11:13:00,2.25863,2.25925,2.25787,2.2592,28000000.0
2005-04-04 11:14:00,2.25888,2.25986,2.25879,2.25986,61700000.0
2005-04-04 11:15:00,2.25984,2.26002,2.25952,2.26002,52000000.0
2005-04-04 11:16:00,2.25992,2.26037,2.25977,2.26009,31900000.0
2005-04-04 11:17:00,2.26034,2.26048,2.26007,2.26047,55800000.0
2005-04-04 11:18:00,2.26042,2.26073,2.26022,2.26069,54600000.0
2005-04-04 11:19:00,2.26082,2.26082,2.25985,2.26019,41000000.0
2005-04-04 11:20:00,2.26023,2.26059,2.26003,2.26047,33200000.0
2005-04-04 11:21:00,2.26039,2.26054,2.26027,2.26053,30800000.0
2005-04-04 11:22:00,2.26065,2.26102,2.26065,2.26099,28200000.0
2005-04-04 11:23:00,2.26102,2.2611,2.26073,2.26095,42600000.0
2005-04-04 11:24:00,2.26107,2.26127,2.26089,2.261,28800000.0
2005-04-04 11:25:00,2.26101,2.26122,2.26089,2.26089,21600000.0
2005-04-04 11:26:00,2.2609,2.26096,2.26055,2.26071,37700000.0
2005-04-04 11:27:00,2.26049,2.26075,2.2603,2.26045,34600000.0
2005-04-04 11:28:00,2.26026,2.26029,2.26006,2.26008,34800000.0
2005-04-04 11:29:00,2.26023,2.26042,2.25994,2.25994,44000000.0
2005-04-04 11:30:00,2.26024,2.26063,2.26016,2.26055,31400000.0
2005-04-04 11:31:00,2.26079,2.26109,2.26071,2.26093,35900000.0
2005-04-04 11:32:00,2.26075,2.26098,2.26062,2.26084,21000000.0
2005-04-04 11:33:00,2.25991,2.26133,2.2599,2.2613,38900000.0
2005-04-04 11:34:00,2.26137,2.2614,2.26087,2.26092,67100000.0
2005-04-04 11:35:00,2.2611,2.26144,2.261,2.26104,29900000.0
2005-04-04 11:36:00,2.26129,2.26199,2.26129,2.26173,34600000.0
2005-04-04 11:37:00,2.26187,2.26196,2.26173,2.26192,37000000.0
2005-04-04 11:38:00,2.26181,2.26214,2.26148,2.26148,59100000.0
2005-04-04 11:39:00,2.26164,2.26175,2.261,2.26118,53400000.0
2005-04-04 11:40:00,2.26115,2.26135,2.26093,2.26125,36900000.0
2005-04-04 11:41:00,2.261,2.26191,2.261,2.26158,29500000.0
2005-04-04 11:42:00,2.26144,2.26162,2.26115,2.26133,48100000.0
2005-04-04 11:43:00,2.26122,2.2614,2.26111,2.26111,39200000.0
2005-04-04 11:44:00,2.26114,2.26121,2.26038,2.26121,43700000.0
2005-04-04 11:45:00,2.26132,2.26132,2.2606,2.26097,31500000.0
2005-04-04 11:46:00,2.26114,2.26114,2.26056,2.26057,23600000.0
2005-04-04 11:47:00,2.26094,2.26113,2.26079,2.26089,30600000.0
2005-04-04 11:48:00,2.26047,2.26099,2.26047,2.26077,25000000.0
2005-04-04 11:49:00,2.26096,2.26096,2.2602,2.26049,38400000.0
2005-04-04 11:50:00,2.26061,2.26101,2.26056,2.26076,40500000.0
2005-04-04 11:51:00,2.26074,2.2611,2.2605,2.2611,42400000.0
2005-04-04 11:52:00,2.2611,2.2611,2.26043,2.26066,25500000.0
2005-04-04 11:53:00,2.2608,2.26113,2.26049,2.26081,28900000.0
2005-04-04 11:54:00,2.26084,2.2611,2.26049,2.2611,48499999.0
2005-04-04 11:55:00,2.26095,2.26114,2.26077,2.26077,60700000.0
2005-04-04 11:56:00,2.26091,2.26117,2.2607,2.26074,46500000.0
2005-04-04 11:57:00,2.26084,2.2611,2.26065,2.26096,27200000.0
2005-04-04 11:58:00,2.26081,2.26111,2.26055,2.26101,24500000.0
2005-04-04 11:59:00,2.26094,2.26116,2.26076,2.26103,43400000.0
2005-04-04 12:00:00,2.2612,2.26133,2.26065,2.26084,37900000.0
2005-04-04 12:01:00,2.26115,2.26124,2.26085,2.26098,46100000.0
2005-04-04 12:02:00,2.26086,2.26126,2.26062,2.26092,37100000.0
2005-04-04 12:03:00,2.26055,2.26128,2.26055,2.26127,46900000.0
2005-04-04 12:04:00,2.26098,2.2614,2.26094,2.26127,42000000.0
2005-04-04 12:05:00,2.26132,2.26135,2.26074,2.26086,24400000.0
2005-04-04 12:06:00,2.26114,2.26115,2.26062,2.26084,43100000.0
2005-04-04 12:07:00,2.26081,2.26092,2.26054,2.26069,42200000.0
2005-04-04 12:08:00,2.26054,2.26092,2.26048,2.2607,57700000.0
2005-04-04 12:09:00,2.26067,2.26067,2.26051,2.26051,53500000.0
2005-04-04 12:10:00,2.26055,2.26108,2.26031,2.26104,42700000.0
2005-04-04 12:11:00,2.26042,2.26043,2.25994,2.25995,38600000.0
2005-04-04 12:12:00,2.26021,2.26039,2.26005,2.2602,31700000.0
2005-04-04 12:13:00,2.2599,2.26053,2.2598,2.26018,34500000.0
2005-04-04 12:14:00,2.26037,2.26042,2.26008,2.26016,46300000.0
2005-04-04 12:15:00,2.26004,2.26043,2.25982,2.25982,41500000.0
2005-04-04 12:16:00,2.25991,2.26004,2.25954,2.25975,37900000.0
2005-04-04 12:17:00,2.25992,2.25998,2.25941,2.25943,39800000.0
2005-04-04 12:18:00,2.25955,2.25985,2.2594,2.25985,34300000.0
2005-04-04 12:19:00,2.25952,2.25958,2.25915,2.2593,30800000.0
2005-04-04 12:20:00,2.25939,2.25978,2.25938,2.25962,38400000.0
2005-04-04 12:21:00,2.25962,2.25991,2.25955,2.25955,27400001.0
2005-04-04 12:22:00,2.25946,2.25972,2.25929,2.25937,33600000.0
2005-04-04 12:23:00,2.25926,2.25969,2.25904,2.25935,36700000.0
2005-04-04 12:24:00,2.25963,2.26005,2.25944,2.25979,50000001.0
2005-04-04 12:25:00,2.25964,2.25992,2.25933,2.25961,30100000.0
2005-04-04 12:26:00,2.25979,2.25996,2.2597,2.2597,55500000.0
2005-04-04 12:27:00,2.25955,2.26007,2.25953,2.26004,39300000.0
2005-04-04 12:28:00,2.25961,2.25995,2.25951,2.25989,29800000.0
2005-04-04 12:29:00,2.25969,2.25976,2.25934,2.25942,39700000.0
2005-04-04 12:30:00,2.25946,2.25946,2.259,2.25921,55400000.0
2005-04-04 12:31:00,2.2592,2.2592,2.25884,2.25898,21500000.0
2005-04-04 12:32:00,2.25916,2.25931,2.25873,2.25905,39100000.0
2005-04-04 12:33:00,2.25915,2.2595,2.2591,2.25935,21800000.0
2005-04-04 12:34:00,2.25965,2.25965,2.25873,2.25938,40100000.0
2005-04-04 12:35:00,2.25898,2.25925,2.25884,2.25904,46100000.0
2005-04-04 12:36:00,2.25898,2.25932,2.25887,2.25908,41600000.0
2005-04-04 12:37:00,2.25927,2.25941,2.25884,2.25888,72499999.0
2005-04-04 12:38:00,2.25932,2.2595,2.25859,2.25906,32200000.0
2005-04-04 12:39:00,2.25956,2.25966,2.25911,2.2595,48700000.0
2005-04-04 12:40:00,2.25944,2.25977,2.25928,2.25942,23800000.0
2005-04-04 12:41:00,2.25962,2.25995,2.25922,2.25995,50300000.0
2005-04-04 12:42:00,2.26018,2.26039,2.25975,2.26036,48500000.0
2005-04-04 12:43:00,2.26021,2.26054,2.26008,2.26014,26300000.0
2005-04-04 12:44:00,2.26022,2.26022,2.25966,2.2599,31900000.0
2005-04-04 12:45:00,2.25992,2.26006,2.25948,2.25978,34400000.0
2005-04-04 12:46:00,2.25959,2.25973,2.25942,2.25973,27800000.0
2005-04-04 12:47:00,2.25969,2.25971,2.2592,2.25931,61500000.0
2005-04-04 12:48:00,2.25921,2.25947,2.25914,2.25926,55700000.0
2005-04-04 12:49:00,2.25942,2.25955,2.2592,2.25947,39300000.0
2005-04-04 12:50:00,2.25928,2.25941,2.25908,2.25935,35600000.0
2005-04-04 12:51:00,2.25923,2.25949,2.25901,2.25911,44900000.0
2005-04-04 12:52:00,2.25957,2.25957,2.25904,2.25904,47100000.0
2005-04-04 12:53:00,2.25932,2.25967,2.25926,2.25964,33400000.0
2005-04-04 12:54:00,2.25946,2.25976,2.25932,2.25971,40099999.0
2005-04-04 12:55:00,2.25969,2.25984,2.25953,2.25974,24800000.0
2005-04-04 12:56:00,2.25983,2.2601,2.25954,2.25966,55000000.0
2005-04-04 12:57:00,2.25995,2.26015,2.25933,2.25978,36400000.0
2005-04-04 12:58:00,2.25948,2.26,2.25948,2.25973,35900000.0
2005-04-04 12:59:00,2.25956,2.25989,2.25943,2.25972,59900000.0
2005-04-04 13:00:00,2.25947,2.25969,2.25924,2.2594,38900000.0
2005-04-04 13:01:00,2.25933,2.2596,2.25915,2.25931,45100000.0
2005-04-04 13:02:00,2.25916,2.25927,2.2589,2.25912,52600000.0
2005-04-04 13:03:00,2.25879,2.25919,2.25875,2.25895,24800000.0
2005-04-04 13:04:00,2.259,2.25948,2.25874,2.25932,40600000.0
2005-04-04 13:05:00,2.25916,2.25943,2.25896,2.25936,38900000.0
2005-04-04 13:06:00,2.25947,2.25947,2.25907,2.25917,37000000.0
2005-04-04 13:07:00,2.25888,2.25942,2.25888,2.25922,51200000.0
2005-04-04 13:08:00,2.25934,2.25942,2.25876,2.25876,23400000.0
2005-04-04 13:09:00,2.25915,2.25927,2.25884,2.25902,36500000.0
2005-04-04 13:10:00,2.25876,2.25924,2.25871,2.25918,39400000.0
2005-04-04 13:11:00,2.25942,2.25956,2.25886,2.25896,33300000.0
2005-04-04 13:12:00,2.25891,2.25917,2.25873,2.2589,23300000.0
2005-04-04 13:13:00,2.25914,2.25939,2.25888,2.25927,42700000.0
2005-04-04 13:14:00,2.25898,2.25953,2.25887,2.25907,38500000.0
2005-04-04 13:15:00,2.25914,2.25953,2.25913,2.25952,43800000.0
2005-04-04 13:16:00,2.25947,2.25964,2.25922,2.25947,36200000.0
2005-04-04 13:17:00,2.25931,2.25935,2.25888,2.25888,35200000.0
2005-04-04 13:18:00,2.25909,2.25927,2.25862,2.25874,38200000.0
2005-04-04 13:19:00,2.25883,2.25894,2.25845,2.25871,40000000.0
2005-04-04 13:20:00,2.25859,2.25902,2.25853,2.25867,24900000.0
2005-04-04 13:21:00,2.25872,2.25922,2.25852,2.25904,43900000.0
2005-04-04 13:22:00,2.25868,2.25878,2.25831,2.25847,47700000.0
2005-04-04 13:23:00,2.25851,2.25885,2.25817,2.25862,44700000.0
2005-04-04 13:24:00,2.25838,2.25903,2.25838,2.2589,33300000.0
2005-04-04 13:25:00,2.25873,2.25923,2.25858,2.259,42000000.0
2005-04-04 13:26:00,2.25862,2.25871,2.25832,2.25863,46999998.0
2005-04-04 13:27:00,2.25837,2.25852,2.25812,2.25825,40700000.0
2005-04-04 13:28:00,2.25859,2.25864,2.25816,2.25816,36000000.0
2005-04-04 13:29:00,2.25821,2.25871,2.2582,2.25865,26200000.0
2005-04-04 13:30:00,2.25899,2.25919,2.25874,2.25903,31700000.0
2005-04-04 13:31:00,2.25868,2.25914,2.25867,2.25893,31600000.0
2005-04-04 13:32:00,2.25887,2.25893,2.25838,2.25843,52600000.0
2005-04-04 13:33:00,2.25848,2.25872,2.25843,2.25855,36700000.0
2005-04-04 13:34:00,2.25874,2.25913,2.25863,2.25898,55100000.0
2005-04-04 13:35:00,2.25908,2.25945,2.25889,2.25932,33400000.0
2005-04-04 13:36:00,2.25948,2.25967,2.25922,2.2596,28900000.0
2005-04-04 13:37:00,2.25958,2.2598,2.259,2.259,38300000.0
2005-04-04 13:38:00,2.25961,2.25961,2.25912,2.25943,47399999.0
2005-04-04 13:39:00,2.25918,2.25956,2.25879,2.25956,62299999.0
2005-04-04 13:40:00,2.2596,2.2598,2.25937,2.25955,45300000.0
2005-04-04 13:41:00,2.2598,2.25995,2.25932,2.25972,35500000.0
2005-04-04 13:42:00,2.2595,2.26023,2.25922,2.26023,34000000.0
2005-04-04 13:43:00,2.26,2.26019,2.25977,2.25977,32600000.0
2005-04-04 13:44:00,2.25996,2.26023,2.2598,2.25986,56900000.0
2005-04-04 13:45:00,2.26013,2.26033,2.25985,2.26021,41700000.0
2005-04-04 13:46:00,2.26009,2.2605,2.25989,2.2605,44600000.0
2005-04-04 13:47:00,2.26019,2.2602,2.25984,2.25984,27000000.0
2005-04-04 13:48:00,2.26019,2.26042,2.25997,2.26007,20900000.0
2005-04-04 13:49:00,2.26007,2.26042,2.26005,2.26005,28300000.0
2005-04-04 13:50:00,2.26041,2.26048,2.26003,2.2601,48800000.0
2005-04-04 13:51:00,2.26003,2.26033,2.25998,2.26009,36700000.0
2005-04-04 13:52:00,2.26025,2.26033,2.25988,2.26021,48800000.0
2005-04-04 13:53:00,2.25979,2.26014,2.25977,2.26009,31900000.0
2005-04-04 13:54:00,2.26023,2.26043,2.26003,2.2603,35200000.0
2005-04-04 13:55:00,2.26044,2.26054,2.26006,2.26027,46900000.0
2005-04-04 13:56:00,2.26025,2.26081,2.26019,2.26058,39800000.0
2005-04-04 13:57:00,2.26066,2.2607,2.26031,2.26069,41300000.0
2005-04-04 13:58:00,2.26069,2.26086,2.26054,2.2608,76600000.0
2005-04-04 13:59:00,2.26088,2.26099,2.26074,2.26075,24200000.0
2005-04-04 14:00:00,2.26105,2.26113,2.26079,2.26098,31200000.0
2005-04-04 14:01:00,2.2611,2.26144,2.26087,2.26144,19000000.0
2005-04-04 14:02:00,2.26135,2.26161,2.26126,2.26135,29400000.0
2005-04-04 14:03:00,2.26121,2.26139,2.261,2.26111,28000000.0
2005-04-04 14:04:00,2.26126,2.26148,2.26118,2.2613,31600000.0
2005-04-04 14:05:00,2.26105,2.26154,2.26105,2.26123,31000000.0
2005-04-04 14:06:00,2.26109,2.26154,2.26109,2.26137,23600000.0
2005-04-04 14:07:00,2.26147,2.26157,2.26107,2.26113,27800000.0
2005-04-04 14:08:00,2.26143,2.26165,2.26123,2.26154,58400000.0
2005-04-04 14:09:00,2.26132,2.26145,2.26124,2.26125,25400000.0
2005-04-04 14:10:00,2.26132,2.26132,2.26083,2.2609,39200000.0
2005-04-04 14:11:00,2.26102,2.26102,2.26034,2.26036,41200000.0
2005-04-04 14:12:00,2.26057,2.26057,2.26022,2.26048,50200000.0
2005-04-04 14:13:00,2.26043,2.26087,2.26043,2.26074,34300000.0
2005-04-04 14:14:00,2.26059,2.26088,2.26054,2.26085,51100000.0
2005-04-04 14:15:00,2.26085,2.26107,2.26069,2.26107,28400000.0
2005-04-04 14:16:00,2.26095,2.26129,2.26065,2.26095,38600000.0
2005-04-04 14:17:00,2.26101,2.26127,2.26091,2.26099,29500000.0
2005-04-04 14:18:00,2.26112,2.26112,2.26027,2.26027,66800000.0
2005-04-04 14:19:00,2.26043,2.26075,2.25984,2.26023,42200000.0
2005-04-04 14:20:00,2.2606,2.2606,2.26017,2.26032,38600000.0
2005-04-04 14:21:00,2.26038,2.26049,2.26012,2.26025,50400000.0
2005-04-04 14:22:00,2.26059,2.26088,2.25978,2.26012,45500000.0
2005-04-04 14:23:00,2.26046,2.26069,2.26032,2.26055,55100000.0
2005-04-04 14:24:00,2.26043,2.26057,2.26007,2.26007,56300000.0
2005-04-04 14:25:00,2.2603,2.26081,2.2603,2.26081,34300000.0
2005-04-04 14:26:00,2.26087,2.26099,2.26023,2.26035,46900000.0
2005-04-04 14:27:00,2.26054,2.26067,2.25977,2.26,49300000.0
2005-04-04 14:28:00,2.26019,2.26019,2.25968,2.25998,45300000.0
2005-04-04 14:29:00,2.2602,2.26042,2.2599,2.25994,33000000.0
2005-04-04 14:30:00,2.26041,2.26059,2.26023,2.26058,53400000.0
2005-04-04 14:31:00,2.26064,2.26071,2.26011,2.26022,50400000.0
2005-04-04 14:32:00,2.26029,2.2603,2.25967,2.25967,37500000.0
2005-04-04 14:33:00,2.25981,2.26005,2.25972,2.25974,42800000.0
2005-04-04 14:34:00,2.2598,2.26027,2.25966,2.26027,43900000.0
2005-04-04 14:35:00,2.26025,2.26033,2.26,2.26016,59099999.0
2005-04-04 14:36:00,2.25995,2.26016,2.25973,2.25995,68599998.0
2005-04-04 14:37:00,2.25974,2.2599,2.2595,2.25977,43300000.0
2005-04-04 14:38:00,2.25976,2.2603,2.25976,2.26005,23400000.0
2005-04-04 14:39:00,2.25959,2.25999,2.25939,2.2597,40900000.0
2005-04-04 14:40:00,2.25998,2.26004,2.25928,2.2597,35800000.0
2005-04-04 14:41:00,2.25977,2.25988,2.25955,2.25976,28200000.0
2005-04-04 14:42:00,2.25979,2.25996,2.25959,2.25965,31100000.0
2005-04-04 14:43:00,2.25992,2.25992,2.25898,2.25931,48500000.0
2005-04-04 14:44:00,2.25941,2.25943,2.25907,2.25943,38400000.0
2005-04-04 14:45:00,2.25924,2.2597,2.25908,2.2597,65400000.0
2005-04-04 14:46:00,2.25947,2.2596,2.25907,2.25907,20400000.0
2005-04-04 14:47:00,2.25945,2.25978,2.25919,2.25931,40100000.0
2005-04-04 14:48:00,2.259,2.25954,2.25889,2.25914,30700000.0
2005-04-04 14:49:00,2.25959,2.25977,2.2594,2.2596,26600000.0
2005-04-04 14:50:00,2.25995,2.26023,2.25966,2.26007,26000000.0
2005-04-04 14:51:00,2.2603,2.2603,2.25924,2.25924,28000000.0
2005-04-04 14:52:00,2.2595,2.25967,2.25919,2.25939,44200000.0
2005-04-04 14:53:00,2.25958,2.25977,2.25888,2.25973,52000000.0
2005-04-04 14:54:00,2.25954,2.25969,2.25935,2.25945,24100000.0
2005-04-04 14:55:00,2.25946,2.25987,2.25925,2.25987,41300000.0
2005-04-04 14:56:00,2.25961,2.26026,2.25954,2.26011,44900000.0
2005-04-04 14:57:00,2.25994,2.26026,2.2599,2.26003,50400000.0
2005-04-04 14:58:00,2.26041,2.26064,2.26015,2.26055,51300000.0
2005-04-04 14:59:00,2.26068,2.26068,2.26034,2.26058,39200000.0
2005-04-04 15:00:00,2.2608,2.26111,2.26033,2.26033,37000000.0
2005-04-04 15:01:00,2.2605,2.2609,2.26044,2.2609,32400000.0
2005-04-04 15:02:00,2.26103,2.26111,2.2608,2.26106,29700000.0
2005-04-04 15:03:00,2.26088,2.26113,2.26049,2.26053,39600000.0
2005-04-04 15:04:00,2.26065,2.26077,2.25991,2.26019,50700000.0
2005-04-04 15:05:00,2.26018,2.26035,2.25988,2.25988,34900000.0
2005-04-04 15:06:00,2.25993,2.26036,2.25981,2.26005,51600000.0
2005-04-04 15:07:00,2.26029,2.26038,2.25964,2.25975,32500000.0
2005-04-04 15:08:00,2.26016,2.26052,2.25971,2.25978,37400000.0
2005-04-04 15:09:00,2.25988,2.26042,2.25984,2.26021,31100000.0
2005-04-04 15:10:00,2.26016,2.2605,2.26005,2.26026,33100000.0
2005-04-04 15:11:00,2.26013,2.26092,2.26001,2.26065,33600000.0
2005-04-04 15:12:00,2.26076,2.26092,2.26031,2.26031,28700000.0
2005-04-04 15:13:00,2.26045,2.26056,2.26023,2.26028,34800000.0
2005-04-04 15:14:00,2.26076,2.26084,2.25995,2.26055,27500000.0
2005-04-04 15:15:00,2.261,2.2612,2.26075,2.2612,37500000.0
2005-04-04 15:16:00,2.26106,2.26183,2.26101,2.26162,46700001.0
2005-04-04 15:17:00,2.2611,2.26116,2.26052,2.26052,40000000.0
2005-04-04 15:18:00,2.26072,2.2608,2.25975,2.26031,42500000.0
2005-04-04 15:19:00,2.26022,2.26091,2.26012,2.26044,48200000.0
2005-04-04 15:20:00,2.26003,2.26066,2.26002,2.26062,32500000.0
2005-04-04 15:21:00,2.26062,2.26089,2.26016,2.26078,45400000.0
2005-04-04 15:22:00,2.26095,2.26138,2.2606,2.26105,25200000.0
2005-04-04 15:23:00,2.26132,2.26132,2.26059,2.2606,37500000.0
2005-04-04 15:24:00,2.2608,2.26115,2.26046,2.26046,21600000.0
2005-04-04 15:25:00,2.26034,2.26093,2.26029,2.26059,40600000.0
2005-04-04 15:26:00,2.26073,2.26101,2.26049,2.26064,35300000.0
2005-04-04 15:27:00,2.26083,2.26138,2.26083,2.26136,30700000.0
2005-04-04 15:28:00,2.26123,2.26208,2.26118,2.26198,50600000.0
2005-04-04 15:29:00,2.26184,2.26226,2.26159,2.26224,32900000.0
2005-04-04 15:30:00,2.2622,2.26259,2.2622,2.26247,41300000.0
2005-04-04 15:31:00,2.26243,2.26317,2.26243,2.26296,35600000.0
2005-04-04 15:32:00,2.26298,2.26307,2.2623,2.26263,39000000.0
2005-04-04 15:33:00,2.26246,2.26274,2.26235,2.26258,56700000.0
2005-04-04 15:34:00,2.26248,2.263,2.26217,2.26285,52700000.0
2005-04-04 15:35:00,2.2629,2.26314,2.26256,2.26292,42700000.0
2005-04-04 15:36:00,2.26306,2.26323,2.26259,2.26323,48300000.0
2005-04-04 15:37:00,2.26337,2.2642,2.26312,2.26395,71300000.0
2005-04-04 15:38:00,2.26365,2.26407,2.2634,2.26364,42300000.0
2005-04-04 15:39:00,2.26373,2.26394,2.2634,2.26366,26600000.0
2005-04-04 15:40:00,2.26362,2.26362,2.2629,2.26322,31200000.0
2005-04-04 15:41:00,2.26339,2.26341,2.26289,2.26305,39700000.0
2005-04-04 15:42:00,2.26285,2.26318,2.26275,2.26297,18500000.0
2005-04-04 15:43:00,2.26263,2.26327,2.2626,2.26327,31100000.0
2005-04-04 15:44:00,2.26315,2.26334,2.26289,2.26296,26500000.0
2005-04-04 15:45:00,2.26315,2.26323,2.26273,2.26276,45400000.0
2005-04-04 15:46:00,2.26269,2.26307,2.26268,2.26282,43600000.0
2005-04-04 15:47:00,2.26282,2.26348,2.26282,2.26321,29000000.0
2005-04-04 15:48:00,2.26316,2.2637,2.26308,2.26355,76300000.0
2005-04-04 15:49:00,2.26372,2.26372,2.26321,2.2635,48300000.0
2005-04-04 15:50:00,2.26325,2.2636,2.26281,2.26358,41400000.0
2005-04-04 15:51:00,2.26272,2.26349,2.26272,2.26342,23500000.0
2005-04-04 15:52:00,2.26358,2.26411,2.26354,2.26411,25600000.0
2005-04-04 15:53:00,2.26371,2.26388,2.26356,2.26357,39300000.0
2005-04-04 15:54:00,2.26338,2.26431,2.26319,2.26424,48500000.0
2005-04-04 15:55:00,2.2646,2.26464,2.26394,2.26408,38100000.0
2005-04-04 15:56:00,2.26413,2.26438,2.26388,2.264,50800000.0
2005-04-04 15:57:00,2.26429,2.26445,2.26406,2.26445,44300000.0
2005-04-04 15:58:00,2.2643,2.26487,2.2643,2.26483,33500000.0
2005-04-04 15:59:00,2.26472,2.26499,2.26454,2.26478,24400000.0
2005-04-04 16:00:00,2.26476,2.265,2.26441,2.26481,52900000.0
2005-04-04 16:01:00,2.2646,2.26469,2.26421,2.26454,31500000.0
2005-04-04 16:02:00,2.26459,2.26505,2.26459,2.26483,53800000.0
2005-04-04 16:03:00,2.26498,2.26519,2.26479,2.26511,44200000.0
2005-04-04 16:04:00,2.2654,2.26558,2.26522,2.26553,29300000.0
2005-04-04 16:05:00,2.26576,2.2659,2.26509,2.26538,33500000.0
2005-04-04 16:06:00,2.26536,2.26585,2.26524,2.26547,49900000.0
2005-04-04 16:07:00,2.26532,2.26574,2.26526,2.2657,39200000.0
2005-04-04 16:08:00,2.26576,2.26594,2.26549,2.26558,60799999.0
2005-04-04 16:09:00,2.26537,2.26591,2.26537,2.26591,34400000.0
2005-04-04 16:10:00,2.26645,2.26645,2.26573,2.26588,29300000.0
2005-04-04 16:11:00,2.26568,2.2661,2.26558,2.26574,49600000.0
2005-04-04 16:12:00,2.26579,2.26599,2.26541,2.26568,43800000.0
2005-04-04 16:13:00,2.26611,2.26635,2.26588,2.26605,38500000.0
2005-04-04 16:14:00,2.26655,2.2667,2.2658,2.2658,36900000.0
2005-04-04 16:15:00,2.26588,2.26658,2.26587,2.26649,44500000.0
2005-04-04 16:16:00,2.26651,2.26658,2.26625,2.26639,25600000.0
2005-04-04 16:17:00,2.26667,2.26689,2.26629,2.26665,38600000.0
2005-04-04 16:18:00,2.26696,2.267,2.26671,2.26689,31000000.0
2005-04-04 16:19:00,2.26693,2.26732,2.26667,2.267,28000000.0
2005-04-04 16:20:00,2.26698,2.26775,2.26678,2.26764,27800000.0
2005-04-04 16:21:00,2.26756,2.26778,2.26732,2.26737,23200000.0
2005-04-04 16:22:00,2.26743,2.2681,2.26743,2.2681,20000000.0
2005-04-04 16:23:00,2.26744,2.26761,2.26659,2.26682,36600000.0
2005-04-04 16:24:00,2.26648,2.26677,2.26607,2.26625,62100000.0
2005-04-04 16:25:00,2.26644,2.26658,2.26617,2.26628,61900000.0
2005-04-04 16:26:00,2.26637,2.26659,2.26621,2.2665,24000000.0
2005-04-04 16:27:00,2.26666,2.26742,2.26652,2.26726,36200000.0
2005-04-04 16:28:00,2.26732,2.26732,2.26672,2.26707,42500000.0
2005-04-04 16:29:00,2.26701,2.26722,2.26675,2.26687,53600000.0
2005-04-04 16:30:00,2.2667,2.26697,2.26656,2.26668,29000000.0
2005-04-04 16:31:00,2.26661,2.26696,2.26656,2.26674,35100000.0
2005-04-04 16:32:00,2.26679,2.26697,2.26659,2.26683,30000000.0
2005-04-04 16:33:00,2.26667,2.26719,2.26658,2.26719,35200000.0
2005-04-04 16:34:00,2.2672,2.26735,2.26691,2.26726,37500000.0
2005-04-04 16:35:00,2.26739,2.26773,2.26735,2.26762,49300000.0
2005-04-04 16:36:00,2.26772,2.26811,2.2676,2.26793,18200000.0
2005-04-04 16:37:00,2.26799,2.26799,2.26742,2.26746,24000000.0
2005-04-04 16:38:00,2.26775,2.26836,2.26775,2.26836,44600000.0
2005-04-04 16:39:00,2.26867,2.26889,2.26855,2.26879,60700000.0
2005-04-04 16:40:00,2.26902,2.26902,2.2684,2.26858,25000000.0
2005-04-04 16:41:00,2.26846,2.2693,2.26844,2.2691,38700000.0
2005-04-04 16:42:00,2.26928,2.26934,2.2688,2.2688,37800000.0
2005-04-04 16:43:00,2.26907,2.26907,2.26844,2.26884,43300000.0
2005-04-04 16:44:00,2.26864,2.26878,2.26787,2.26794,41400000.0
2005-04-04 16:45:00,2.26814,2.2683,2.26787,2.2683,45000000.0
2005-04-04 16:46:00,2.26785,2.26818,2.26755,2.26777,32600000.0
2005-04-04 16:47:00,2.2676,2.26823,2.26748,2.26804,49200000.0
2005-04-04 16:48:00,2.26806,2.26842,2.26795,2.26819,46600000.0
2005-04-04 16:49:00,2.26813,2.26813,2.26777,2.26805,28800000.0
2005-04-04 16:50:00,2.26781,2.26818,2.26762,2.26813,50700000.0
2005-04-04 16:51:00,2.26809,2.26831,2.26797,2.26803,37400000.0
2005-04-04 16:52:00,2.26817,2.26822,2.26762,2.26784,40400000.0
2005-04-04 16:53:00,2.26784,2.26825,2.26784,2.26816,18800000.0
2005-04-04 16:54:00,2.26828,2.26848,2.26797,2.26816,50100000.0
2005-04-04 16:55:00,2.26784,2.2683,2.26784,2.268,44900000.0
2005-04-04 16:56:00,2.26804,2.26821,2.2677,2.26788,31000000.0
2005-04-04 16:57:00,2.26785,2.26843,2.26779,2.26834,43400000.0
2005-04-04 16:58:00,2.2682,2.26844,2.26812,2.26813,24400000.0
2005-04-04 16:59:00,2.26817,2.26849,2.26815,2.26849,30200000.0
2005-04-04 17:00:00,2.26848,2.269,2.26829,2.26899,32500000.0
2005-04-04 17:01:00,2.26912,2.26935,2.26889,2.26932,24100000.0
2005-04-04 17:02:00,2.26945,2.26964,2.26931,2.26931,36000000.0
2005-04-04 17:03:00,2.2692,2.26946,2.26908,2.26934,39300000.0
2005-04-04 17:04:00,2.26956,2.26969,2.26934,2.26944,35800000.0
2005-04-04 17:05:00,2.26942,2.26942,2.26886,2.26901,29800000.0
2005-04-04 17:06:00,2.26905,2.26905,2.26841,2.26841,46600000.0
2005-04-04 17:07:00,2.26885,2.26885,2.26836,2.2686,25500000.0
2005-04-04 17:08:00,2.26857,2.26886,2.26855,2.26863,37500000.0
2005-04-04 17:09:00,2.26889,2.26914,2.26882,2.26914,30100000.0
2005-04-04 17:10:00,2.2692,2.2692,2.26805,2.26824,24000000.0
2005-04-04 17:11:00,2.26818,2.26835,2.26787,2.26835,36800000.0
2005-04-04 17:12:00,2.26855,2.26855,2.26797,2.26806,67099999.0
2005-04-04 17:13:00,2.2681,2.26843,2.26788,2.26843,31800000.0
2005-04-04 17:14:00,2.26817,2.26846,2.26793,2.26812,22000000.0
2005-04-04 17:15:00,2.26772,2.2682,2.26764,2.2682,48900000.0
2005-04-04 17:16:00,2.26824,2.26828,2.26797,2.26807,23200000.0
2005-04-04 17:17:00,2.26806,2.26849,2.26787,2.26835,31000000.0
2005-04-04 17:18:00,2.26847,2.26853,2.26774,2.26839,43300000.0
2005-04-04 17:19:00,2.26877,2.26896,2.26847,2.26896,60999999.0
2005-04-04 17:20:00,2.2691,2.26918,2.2686,2.26883,38300000.0
2005-04-04 17:21:00,2.26886,2.26951,2.26886,2.26906,49700000.0
2005-04-04 17:22:00,2.26893,2.26979,2.26893,2.26959,36400000.0
2005-04-04 17:23:00,2.26935,2.26952,2.26917,2.26932,34600000.0
2005-04-04 17:24:00,2.26911,2.26919,2.26854,2.26905,55100000.0
2005-04-04 17:25:00,2.26919,2.26935,2.26878,2.269,34100000.0
2005-04-04 17:26:00,2.26891,2.26898,2.26877,2.26889,37800000.0
2005-04-04 17:27:00,2.26866,2.26891,2.26834,2.26873,44200000.0
2005-04-04 17:28:00,2.26847,2.26871,2.26818,2.26854,22800000.0
2005-04-04 17:29:00,2.26833,2.26874,2.26815,2.26828,24600000.0
2005-04-04 17:30:00,2.26832,2.26848,2.26812,2.26827,32600000.0
2005-04-04 17:31:00,2.26833,2.26842,2.26805,2.26822,29200000.0
2005-04-04 17:32:00,2.2681,2.26842,2.26771,2.26835,55500000.0
2005-04-04 17:33:00,2.26816,2.26885,2.26816,2.26875,30400000.0
2005-04-04 17:34:00,2.26892,2.26897,2.26839,2.26846,25400000.0
2005-04-04 17:35:00,2.26867,2.26869,2.26851,2.26867,43200000.0
2005-04-04 17:36:00,2.26868,2.26888,2.2685,2.26881,61200000.0
2005-04-04 17:37:00,2.26886,2.26907,2.26835,2.26835,38900000.0
2005-04-04 17:38:00,2.26838,2.26856,2.26809,2.26846,31700000.0
2005-04-04 17:39:00,2.26823,2.26878,2.26816,2.26838,37400000.0
2005-04-04 17:40:00,2.26852,2.26864,2.26827,2.2685,54600000.0
2005-04-04 17:41:00,2.26812,2.26847,2.26776,2.26818,21800000.0
2005-04-04 17:42:00,2.26874,2.26874,2.26844,2.26869,11800000.0
2005-04-04 17:43:00,2.26851,2.26871,2.26833,2.26851,35800000.0
2005-04-04 17:44:00,2.26862,2.26868,2.26781,2.26798,64500000.0
2005-04-04 17:45:00,2.26809,2.26837,2.26774,2.26811,33800000.0
2005-04-04 17:46:00,2.26839,2.26857,2.26819,2.26848,52800000.0
2005-04-04 17:47:00,2.26854,2.2689,2.26852,2.2689,41300001.0
2005-04-04 17:48:00,2.2684,2.26866,2.26818,2.26823,43000000.0
2005-04-04 17:49:00,2.26849,2.26887,2.26849,2.26853,45400000.0
2005-04-04 17:50:00,2.26845,2.26868,2.26802,2.26821,71300000.0
2005-04-04 17:51:00,2.26802,2.26834,2.2679,2.26825,26700000.0
2005-04-04 17:52:00,2.26796,2.26823,2.26783,2.26789,35900000.0
2005-04-04 17:53:00,2.26792,2.26827,2.26759,2.26784,61400000.0
2005-04-04 17:54:00,2.268,2.26825,2.26756,2.26786,26200000.0
2005-04-04 17:55:00,2.26777,2.2678,2.26737,2.26747,44700000.0
2005-04-04 17:56:00,2.26771,2.26782,2.26746,2.26746,22000000.0
2005-04-04 17:57:00,2.26735,2.26766,2.26712,2.26717,35800000.0
2005-04-04 17:58:00,2.26716,2.26764,2.2671,2.26723,38500000.0
2005-04-04 17:59:00,2.26709,2.26725,2.26705,2.26705,38200000.0
2005-04-04 18:00:00,2.26708,2.26736,2.26697,2.26717,37000000.0
2005-04-04 18:01:00,2.26726,2.26782,2.26671,2.26761,355800000.0
2005-04-04 18:02:00,2.26756,2.26793,2.26667,2.26749,360600000.0
2005-04-04 18:03:00,2.2676,2.26799,2.26734,2.26748,449600000.0
2005-04-04 18:04:00,2.26753,2.2681,2.26712,2.26795,324100001.0
2005-04-04 18:05:00,2.26806,2.2682,2.26739,2.26795,269999999.0
2005-04-04 18:06:00,2.268,2.26853,2.26787,2.26823,399600000.0
2005-04-04 18:07:00,2.26828,2.26858,2.26775,2.26838,409600000.0
2005-04-04 18:08:00,2.268,2.26833,2.26773,2.2679,440700000.0
2005-04-04 18:09:00,2.26807,2.26863,2.26797,2.26841,283400001.0
2005-04-04 18:10:00,2.26851,2.26853,2.26788,2.26826,309899999.0
2005-04-04 18:11:00,2.268,2.26822,2.26762,2.26795,225300000.0
2005-04-04 18:12:00,2.26765,2.268,2.26726,2.268,166200000.0
2005-04-04 18:13:00,2.26759,2.26816,2.26759,2.26782,150400000.0
2005-04-04 18:14:00,2.2678,2.26842,2.2675,2.26818,304199999.0
2005-04-04 18:15:00,2.26819,2.26865,2.26819,2.2683,339000000.0
2005-04-04 18:16:00,2.26858,2.26893,2.2682,2.26856,371200000.0
2005-04-04 18:17:00,2.26873,2.26896,2.26831,2.26835,214200000.0
2005-04-04 18:18:00,2.26874,2.2688,2.26823,2.26823,164300000.0
2005-04-04 18:19:00,2.26868,2.26892,2.26827,2.26866,264500000.0
2005-04-04 18:20:00,2.26859,2.26931,2.26826,2.2685,178500000.0
2005-04-04 18:21:00,2.26845,2.26885,2.26802,2.26856,230700000.0
2005-04-04 18:22:00,2.26864,2.26902,2.26834,2.2689,274200001.0
2005-04-04 18:23:00,2.26883,2.26898,2.26829,2.26864,319600000.0
2005-04-04 18:24:00,2.26831,2.26833,2.26753,2.26798,317500001.0
2005-04-04 18:25:00,2.26797,2.26824,2.26761,2.26803,314700001.0
2005-04-04 18:26:00,2.26783,2.2683,2.26777,2.26798,359500000.0
2005-04-04 18:27:00,2.26799,2.26827,2.26748,2.26794,292000000.0
2005-04-04 18:28:00,2.26817,2.26817,2.26768,2.26806,213900000.0
2005-04-04 18:29:00,2.268,2.26827,2.26771,2.26787,198900000.0
2005-04-04 18:30:00,2.26785,2.26806,2.26767,2.26782,283000000.0
2005-04-04 18:31:00,2.26825,2.26831,2.26775,2.26808,197100000.0
2005-04-04 18:32:00,2.2679,2.26803,2.26727,2.26785,118300000.0
2005-04-04 18:33:00,2.26773,2.26804,2.26747,2.2679,312000000.0
2005-04-04 18:34:00,2.2677,2.26786,2.26723,2.26767,365100001.0
2005-04-04 18:35:00,2.26797,2.26849,2.26797,2.26823,189700000.0
2005-04-04 18:36:00,2.26833,2.26885,2.26807,2.26819,80000001.0
2005-04-04 18:37:00,2.26798,2.26836,2.26785,2.26803,74700000.0
2005-04-04 18:38:00,2.26798,2.26824,2.26763,2.26773,121399998.0
2005-04-04 18:39:00,2.2677,2.26795,2.26723,2.26736,181900000.0
2005-04-04 18:40:00,2.2673,2.26743,2.26678,2.26693,233500000.0
2005-04-04 18:41:00,2.26657,2.26699,2.26625,2.26653,166200000.0
2005-04-04 18:42:00,2.26648,2.26701,2.26619,2.26672,98800000.0
2005-04-04 18:43:00,2.26671,2.26688,2.2665,2.26671,62800000.0
2005-04-04 18:44:00,2.26678,2.26687,2.26621,2.26647,127800000.0
2005-04-04 18:45:00,2.26652,2.26718,2.26645,2.26703,106800000.0
2005-04-04 18:46:00,2.26713,2.26809,2.26713,2.2676,59000000.0
2005-04-04 18:47:00,2.26737,2.26809,2.26737,2.26809,23600000.0
2005-04-04 18:48:00,2.26802,2.26838,2.26792,2.26795,115600000.0
2005-04-04 18:49:00,2.26847,2.26847,2.26765,2.26809,24200000.0
2005-04-04 18:50:00,2.26819,2.26852,2.26808,2.26819,30700000.0
2005-04-04 18:51:00,2.26812,2.26837,2.26801,2.26807,149800000.0
2005-04-04 18:52:00,2.26826,2.26826,2.26737,2.26737,152200000.0
2005-04-04 18:53:00,2.26759,2.26786,2.26708,2.26743,151100000.0
2005-04-04 18:54:00,2.26762,2.26849,2.26762,2.26817,144900000.0
2005-04-04 18:55:00,2.268,2.2683,2.26753,2.26794,174100000.0
2005-04-04 18:56:00,2.26765,2.2684,2.26744,2.26744,52800000.0
2005-04-04 18:57:00,2.26775,2.26817,2.26768,2.26778,56300000.0
2005-04-04 18:58:00,2.26781,2.26838,2.26781,2.26785,224000000.0
2005-04-04 18:59:00,2.26794,2.2684,2.26728,2.26789,241299999.0
2005-04-04 19:00:00,2.26785,2.26814,2.2675,2.26796,60200000.0
2005-04-04 19:01:00,2.26807,2.26807,2.26751,2.26752,31800000.0
2005-04-04 19:02:00,2.2675,2.26788,2.26729,2.26776,165200000.0
2005-04-04 19:03:00,2.26789,2.26801,2.26745,2.26745,100100000.0
2005-04-04 19:04:00,2.26792,2.26799,2.26761,2.26778,37800000.0
2005-04-04 19:05:00,2.26781,2.26796,2.26744,2.26757,53400000.0
2005-04-04 19:06:00,2.26755,2.26794,2.26721,2.26752,227600000.0
2005-04-04 19:07:00,2.26751,2.2681,2.26751,2.26782,150300000.0
2005-04-04 19:08:00,2.26786,2.26786,2.26712,2.26745,253400000.0
2005-04-04 19:09:00,2.26716,2.26763,2.26716,2.26736,115100000.0
2005-04-04 19:10:00,2.26729,2.26785,2.26727,2.26765,105800000.0
2005-04-04 19:11:00,2.26765,2.26795,2.26753,2.26795,59400000.0
2005-04-04 19:12:00,2.26785,2.26831,2.26784,2.26828,42000000.0
2005-04-04 19:13:00,2.26824,2.26857,2.26779,2.26781,144000000.0
2005-04-04 19:14:00,2.26812,2.26836,2.26699,2.26808,112100000.0
2005-04-04 19:15:00,2.26843,2.26878,2.2682,2.26867,133600000.0
2005-04-04 19:16:00,2.26901,2.26911,2.26866,2.26876,25600000.0
2005-04-04 19:17:00,2.26887,2.26906,2.2686,2.26883,77500000.0
2005-04-04 19:18:00,2.26871,2.26903,2.26848,2.2688,97900000.0
2005-04-04 19:19:00,2.26879,2.26899,2.26837,2.26864,97600000.0
2005-04-04 19:20:00,2.26882,2.26899,2.26821,2.26888,126100000.0
2005-04-04 19:21:00,2.26876,2.2691,2.26839,2.2691,123999999.0
2005-04-04 19:22:00,2.26896,2.26921,2.26877,2.26919,56500000.0
2005-04-04 19:23:00,2.26899,2.26919,2.26824,2.26887,162700000.0
2005-04-04 19:24:00,2.26924,2.26935,2.26863,2.26932,53300000.0
2005-04-04 19:25:00,2.26927,2.2696,2.26914,2.26947,84200000.0
2005-04-04 19:26:00,2.26943,2.26971,2.26931,2.26954,147000000.0
2005-04-04 19:27:00,2.26953,2.27002,2.26936,2.26947,153100000.0
2005-04-04 19:28:00,2.26967,2.26986,2.26898,2.26934,71200000.0
2005-04-04 19:29:00,2.26951,2.26977,2.26932,2.26949,92800000.0
2005-04-04 19:30:00,2.26951,2.26992,2.26926,2.26967,189700000.0
2005-04-04 19:31:00,2.26956,2.26998,2.26947,2.26969,60000000.0
2005-04-04 19:32:00,2.2696,2.26997,2.26917,2.26956,125900000.0
2005-04-04 19:33:00,2.2695,2.26997,2.2694,2.26969,57100000.0
2005-04-04 19:34:00,2.26993,2.26998,2.26963,2.26974,121300000.0
2005-04-04 19:35:00,2.26985,2.27001,2.2691,2.26954,108800000.0
2005-04-04 19:36:00,2.26961,2.26961,2.26873,2.26885,143100000.0
2005-04-04 19:37:00,2.26949,2.26949,2.269,2.2691,56800000.0
2005-04-04 19:38:00,2.26913,2.26932,2.26896,2.2691,58399999.0
2005-04-04 19:39:00,2.26891,2.26928,2.26877,2.26911,62300000.0
2005-04-04 19:40:00,2.26927,2.2693,2.26879,2.26902,95100000.0
2005-04-04 19:41:00,2.269,2.26923,2.26862,2.26877,83700000.0
2005-04-04 19:42:00,2.26888,2.26944,2.26864,2.26891,61300000.0
2005-04-04 19:43:00,2.26908,2.26925,2.2687,2.26901,51100000.0
2005-04-04 19:44:00,2.26853,2.26906,2.26825,2.26892,74800000.0
2005-04-04 19:45:00,2.26858,2.26892,2.26851,2.2689,26600000.0
2005-04-04 19:46:00,2.26898,2.26945,2.2687,2.26903,63300000.0
2005-04-04 19:47:00,2.26913,2.26917,2.26875,2.26875,34200000.0
2005-04-04 19:48:00,2.269,2.26923,2.26873,2.26904,103199999.0
2005-04-04 19:49:00,2.26861,2.26917,2.26861,2.26888,115900000.0
2005-04-04 19:50:00,2.26909,2.26942,2.26882,2.26939,88800000.0
2005-04-04 19:51:00,2.269,2.26932,2.26897,2.26903,99900000.0
2005-04-04 19:52:00,2.26908,2.26944,2.26892,2.26899,77000000.0
2005-04-04 19:53:00,2.26911,2.26921,2.26888,2.26889,30300000.0
2005-04-04 19:54:00,2.2691,2.26944,2.26883,2.26916,80900000.0
2005-04-04 19:55:00,2.26901,2.2694,2.26901,2.2694,40100000.0
2005-04-04 19:56:00,2.26962,2.26995,2.26927,2.26928,57400000.0
2005-04-04 19:57:00,2.26945,2.26948,2.26894,2.26913,125700000.0
2005-04-04 19:58:00,2.26908,2.26926,2.2689,2.2691,84600000.0
2005-04-04 19:59:00,2.269,2.2695,2.26876,2.26894,140900000.0
2005-04-04 20:00:00,2.26897,2.2696,2.26855,2.26918,73000000.0
2005-04-04 20:01:00,2.26969,2.26975,2.26915,2.26937,70600000.0
2005-04-04 20:02:00,2.26952,2.26969,2.26926,2.26953,45900000.0
2005-04-04 20:03:00,2.26974,2.26991,2.26926,2.26962,49600000.0
2005-04-04 20:04:00,2.26951,2.26979,2.26937,2.26965,38000000.0
2005-04-04 20:05:00,2.2695,2.26993,2.26946,2.26967,30000000.0
2005-04-04 20:06:00,2.26948,2.26994,2.26938,2.26959,44800000.0
2005-04-04 20:07:00,2.26977,2.26977,2.26905,2.2693,40800000.0
2005-04-04 20:08:00,2.26973,2.26973,2.26904,2.2693,69700000.0
2005-04-04 20:09:00,2.26918,2.26923,2.26887,2.26898,25800000.0
2005-04-04 20:10:00,2.2693,2.26939,2.2691,2.26939,55500001.0
2005-04-04 20:11:00,2.26895,2.26929,2.26866,2.26874,77400000.0
2005-04-04 20:12:00,2.26888,2.26905,2.26854,2.26859,139700000.0
2005-04-04 20:13:00,2.26835,2.26875,2.26822,2.26838,168100001.0
2005-04-04 20:14:00,2.26841,2.2687,2.26829,2.2683,75100000.0
2005-04-04 20:15:00,2.26834,2.26876,2.26834,2.2684,205100000.0
2005-04-04 20:16:00,2.26835,2.26875,2.26823,2.26851,141300000.0
2005-04-04 20:17:00,2.26856,2.26867,2.26846,2.26857,49400000.0
2005-04-04 20:18:00,2.26863,2.26886,2.2685,2.26855,85600000.0
2005-04-04 20:19:00,2.26858,2.26914,2.26839,2.26867,138000000.0
2005-04-04 20:20:00,2.26896,2.26896,2.26843,2.26865,244100000.0
2005-04-04 20:21:00,2.2687,2.26879,2.26831,2.26879,90000000.0
2005-04-04 20:22:00,2.26879,2.26879,2.2684,2.26869,118300000.0
2005-04-04 20:23:00,2.26862,2.26896,2.26862,2.2689,167800000.0
2005-04-04 20:24:00,2.26879,2.26885,2.26854,2.26854,34300000.0
2005-04-04 20:25:00,2.2684,2.26893,2.2684,2.26868,159800000.0
2005-04-04 20:26:00,2.26874,2.26913,2.2687,2.26907,190300000.0
2005-04-04 20:27:00,2.26888,2.26903,2.26846,2.26903,124700001.0
2005-04-04 20:28:00,2.26879,2.26895,2.26812,2.26812,215400000.0
2005-04-04 20:29:00,2.26879,2.26898,2.2681,2.26857,175000000.0
2005-04-04 20:30:00,2.26875,2.26921,2.26871,2.26877,361200000.0
2005-04-04 20:31:00,2.26844,2.2689,2.26838,2.26846,184700000.0
2005-04-04 20:32:00,2.26877,2.26889,2.26838,2.26858,382600000.0
2005-04-04 20:33:00,2.26865,2.26873,2.26827,2.26848,69200000.0
2005-04-04 20:34:00,2.26854,2.26943,2.26854,2.26895,98000001.0
2005-04-04 20:35:00,2.2692,2.2695,2.26887,2.26925,70700000.0
2005-04-04 20:36:00,2.26931,2.26945,2.26879,2.26922,92000000.0
2005-04-04 20:37:00,2.26928,2.26952,2.2689,2.26908,125699999.0
2005-04-04 20:38:00,2.26887,2.26926,2.26883,2.26917,148400000.0
2005-04-04 20:39:00,2.26906,2.26921,2.26881,2.26903,94200000.0
2005-04-04 20:40:00,2.26913,2.26928,2.26861,2.26905,166200000.0
2005-04-04 20:41:00,2.26889,2.26934,2.26879,2.26895,156600000.0
2005-04-04 20:42:00,2.26908,2.26943,2.26879,2.26907,96099999.0
2005-04-04 20:43:00,2.26931,2.26937,2.26888,2.26925,101999999.0
2005-04-04 20:44:00,2.26939,2.26957,2.26898,2.26937,215700000.0
2005-04-04 20:45:00,2.26941,2.2695,2.26845,2.2685,52200000.0
2005-04-04 20:46:00,2.26959,2.26961,2.26897,2.26905,21400000.0
2005-04-04 20:47:00,2.26908,2.2695,2.26875,2.26899,165499999.0
2005-04-04 20:48:00,2.26926,2.26939,2.26875,2.26878,189700000.0
2005-04-04 20:49:00,2.26891,2.2692,2.26856,2.26872,109900000.0
2005-04-04 20:50:00,2.26879,2.2692,2.26857,2.26857,159200000.0
2005-04-04 20:51:00,2.26853,2.26884,2.26825,2.26836,108500000.0
2005-04-04 20:52:00,2.26861,2.26882,2.26813,2.26835,170299999.0
2005-04-04 20:53:00,2.26844,2.26878,2.26828,2.26838,197000000.0
2005-04-04 20:54:00,2.26825,2.26858,2.26797,2.26816,129300000.0
2005-04-04 20:55:00,2.26805,2.26834,2.26805,2.26813,30800000.0
2005-04-04 20:56:00,2.26808,2.26846,2.26788,2.26802,270000001.0
2005-04-04 20:57:00,2.2682,2.26841,2.26763,2.26802,355000000.0
2005-04-04 20:58:00,2.26782,2.26817,2.26729,2.26817,183000000.0
2005-04-04 20:59:00,2.268,2.26818,2.2674,2.26781,243000000.0
2005-04-04 21:00:00,2.26755,2.26776,2.26668,2.26691,258300001.0
2005-04-04 21:01:00,2.26675,2.26731,2.26672,2.2671,299400000.0
2005-04-04 21:02:00,2.26706,2.26763,2.26676,2.26759,101200000.0
2005-04-04 21:03:00,2.2673,2.26736,2.26714,2.26728,88100000.0
2005-04-04 21:04:00,2.26711,2.26736,2.26685,2.2673,45500000.0
2005-04-04 21:05:00,2.26701,2.2672,2.26686,2.26686,81900000.0
2005-04-04 21:06:00,2.26667,2.26683,2.26639,2.26666,62100000.0
2005-04-04 21:07:00,2.26658,2.26684,2.26652,2.26665,27000000.0
2005-04-04 21:08:00,2.26671,2.2671,2.26644,2.26692,41800000.0
2005-04-04 21:09:00,2.26687,2.26695,2.26663,2.26663,44000000.0
2005-04-04 21:10:00,2.26664,2.26684,2.26653,2.26676,80900000.0
2005-04-04 21:11:00,2.26677,2.26689,2.26647,2.26662,115000000.0
2005-04-04 21:12:00,2.26676,2.26691,2.26658,2.26691,36400000.0
2005-04-04 21:13:00,2.26686,2.26721,2.26676,2.2669,163400000.0
2005-04-04 21:14:00,2.26687,2.26728,2.26664,2.26705,160100000.0
2005-04-04 21:15:00,2.2671,2.26716,2.26667,2.26688,152700000.0
2005-04-04 21:16:00,2.26685,2.26733,2.26636,2.26733,123700000.0
2005-04-04 21:17:00,2.2675,2.2675,2.26655,2.26708,172600000.0
2005-04-04 21:18:00,2.26685,2.26705,2.26645,2.26695,116699999.0
2005-04-04 21:19:00,2.26681,2.26725,2.26665,2.26702,87100000.0
2005-04-04 21:20:00,2.26713,2.26719,2.26657,2.26666,213500000.0
2005-04-04 21:21:00,2.26658,2.26703,2.26658,2.26665,240599999.0
2005-04-04 21:22:00,2.26676,2.26698,2.26581,2.26677,121900000.0
2005-04-04 21:23:00,2.26671,2.26706,2.26649,2.26675,109700000.0
2005-04-04 21:24:00,2.26681,2.26707,2.26669,2.26689,53300000.0
2005-04-04 21:25:00,2.26704,2.26723,2.26663,2.26699,58600000.0
2005-04-04 21:26:00,2.26715,2.26715,2.26689,2.26694,30800000.0
2005-04-04 21:27:00,2.26694,2.26731,2.26691,2.26721,73500000.0
2005-04-04 21:28:00,2.26735,2.26755,2.26715,2.26732,110900000.0
2005-04-04 21:29:00,2.26733,2.26781,2.26733,2.2677,41700000.0
2005-04-04 21:30:00,2.26779,2.26779,2.26737,2.26748,24400000.0
2005-04-04 21:31:00,2.26747,2.26793,2.26747,2.26776,28100000.0
2005-04-04 21:32:00,2.26779,2.26779,2.2672,2.2675,173000000.0
2005-04-04 21:33:00,2.26758,2.26799,2.26728,2.26728,78000000.0
2005-04-04 21:34:00,2.26739,2.26792,2.26709,2.26757,132700000.0
2005-04-04 21:35:00,2.26766,2.26773,2.26746,2.26757,43800000.0
2005-04-04 21:36:00,2.26749,2.26759,2.26732,2.26752,21600000.0
2005-04-04 21:37:00,2.26742,2.26769,2.26731,2.26751,93499999.0
2005-04-04 21:38:00,2.26713,2.26776,2.26705,2.26772,54800000.0
2005-04-04 21:39:00,2.26766,2.26775,2.26739,2.26758,41900000.0
2005-04-04 21:40:00,2.26757,2.26769,2.26719,2.26753,14700000.0
2005-04-04 21:41:00,2.26776,2.26783,2.26748,2.2677,35000000.0
2005-04-04 21:42:00,2.26761,2.2678,2.26734,2.26752,86800000.0
2005-04-04 21:43:00,2.26757,2.2677,2.26729,2.26731,82600000.0
2005-04-04 21:44:00,2.2674,2.26761,2.26696,2.26702,139600000.0
2005-04-04 21:45:00,2.2675,2.26761,2.26719,2.26749,81800000.0
2005-04-04 21:46:00,2.26774,2.26787,2.26742,2.26749,75700000.0
2005-04-04 21:47:00,2.26742,2.26769,2.26703,2.26704,130600000.0
2005-04-04 21:48:00,2.26695,2.26755,2.26679,2.26679,52000000.0
2005-04-04 21:49:00,2.26689,2.26735,2.26674,2.26722,108700001.0
2005-04-04 21:50:00,2.26707,2.2673,2.26689,2.26723,31500000.0
2005-04-04 21:51:00,2.26747,2.26748,2.26698,2.26728,27000000.0
2005-04-04 21:52:00,2.26787,2.26797,2.26733,2.26733,133700000.0
2005-04-04 21:53:00,2.26721,2.26742,2.26688,2.26699,42200000.0
2005-04-04 21:54:00,2.26674,2.26718,2.26618,2.26618,11600000.0
2005-04-04 21:55:00,2.26694,2.26744,2.26694,2.2672,68199999.0
2005-04-04 21:56:00,2.26694,2.26718,2.26639,2.26692,51000000.0
2005-04-04 21:57:00,2.26639,2.26712,2.26639,2.26666,22100000.0
2005-04-04 21:58:00,2.2671,2.2676,2.2671,2.26717,53000000.0
2005-04-04 21:59:00,2.26757,2.26762,2.26725,2.26755,178500000.0
2005-04-04 22:00:00,2.26736,2.26774,2.26716,2.26749,67100000.0
2005-04-04 22:01:00,2.26729,2.26742,2.2668,2.26688,29900000.0
2005-04-04 22:02:00,2.26716,2.26745,2.26709,2.26715,98700000.0
2005-04-04 22:03:00,2.26716,2.26716,2.26686,2.26708,34200000.0
2005-04-04 22:04:00,2.26682,2.26736,2.2668,2.26711,90800000.0
2005-04-04 22:05:00,2.26716,2.2675,2.26662,2.26662,68000000.0
2005-04-04 22:06:00,2.26729,2.26751,2.26708,2.26751,27200000.0
2005-04-04 22:07:00,2.26736,2.26738,2.26634,2.26634,30600000.0
2005-04-04 22:08:00,2.26688,2.26727,2.26688,2.26715,20600000.0
2005-04-04 22:09:00,2.26742,2.26742,2.26701,2.26701,46900000.0
2005-04-04 22:10:00,2.26695,2.26747,2.26679,2.26744,44000000.0
2005-04-04 22:11:00,2.26731,2.26741,2.26712,2.26712,35600000.0
2005-04-04 22:12:00,2.26707,2.26736,2.26689,2.2672,87300000.0
2005-04-04 22:13:00,2.26694,2.26743,2.26686,2.26726,36000000.0
2005-04-04 22:14:00,2.26739,2.26752,2.26673,2.26736,51300000.0
2005-04-04 22:15:00,2.26739,2.26754,2.26705,2.26727,110200000.0
2005-04-04 22:16:00,2.26703,2.26752,2.2666,2.26722,176200000.0
2005-04-04 22:17:00,2.26726,2.26741,2.26723,2.2673,25300000.0
2005-04-04 22:18:00,2.26744,2.26745,2.26715,2.26725,41000000.0
2005-04-04 22:19:00,2.2672,2.26741,2.26713,2.26733,61400000.0
2005-04-04 22:20:00,2.26718,2.26725,2.26709,2.26713,31800000.0
2005-04-04 22:21:00,2.26706,2.26744,2.26688,2.26744,58600001.0
2005-04-04 22:22:00,2.26741,2.26773,2.26708,2.26737,102700000.0
2005-04-04 22:23:00,2.26734,2.26766,2.26719,2.26748,93500000.0
2005-04-04 22:24:00,2.26764,2.26778,2.26737,2.26759,29400000.0
2005-04-04 22:25:00,2.26699,2.26755,2.26698,2.26751,51800000.0
2005-04-04 22:26:00,2.26723,2.26763,2.26721,2.2674,73700000.0
2005-04-04 22:27:00,2.26744,2.2675,2.26682,2.26711,43900000.0
2005-04-04 22:28:00,2.26736,2.26759,2.26641,2.26759,37800000.0
2005-04-04 22:29:00,2.26743,2.26789,2.26687,2.26687,151000000.0
2005-04-04 22:30:00,2.26741,2.26766,2.26698,2.26749,111200000.0
2005-04-04 22:31:00,2.26763,2.26777,2.26743,2.2675,38000000.0
2005-04-04 22:32:00,2.26777,2.26779,2.26753,2.26776,38400000.0
2005-04-04 22:33:00,2.26762,2.26769,2.2672,2.26739,43200000.0
2005-04-04 22:34:00,2.26748,2.26768,2.26721,2.26753,62400000.0
2005-04-04 22:35:00,2.26698,2.26753,2.26698,2.26725,27600000.0
2005-04-04 22:36:00,2.26728,2.26738,2.26696,2.26696,16900000.0
2005-04-04 22:37:00,2.2673,2.26762,2.26723,2.26752,25400000.0
2005-04-04 22:38:00,2.26736,2.26774,2.26727,2.26755,43400000.0
2005-04-04 22:39:00,2.26724,2.26805,2.26719,2.26805,35600000.0
2005-04-04 22:40:00,2.26736,2.26762,2.26714,2.26759,35200000.0
2005-04-04 22:41:00,2.26752,2.26767,2.26744,2.26767,45000000.0
2005-04-04 22:42:00,2.26783,2.26797,2.26706,2.26719,50000000.0
2005-04-04 22:43:00,2.2677,2.26791,2.26759,2.26775,121500000.0
2005-04-04 22:44:00,2.26748,2.26778,2.26727,2.26775,82900000.0
2005-04-04 22:45:00,2.2678,2.26797,2.26741,2.26754,55600000.0
2005-04-04 22:46:00,2.26804,2.26813,2.26756,2.26759,70200000.0
2005-04-04 22:47:00,2.26756,2.26773,2.26734,2.26738,38700000.0
2005-04-04 22:48:00,2.26739,2.26761,2.2672,2.26746,57200000.0
2005-04-04 22:49:00,2.26733,2.26753,2.267,2.2671,54600000.0
2005-04-04 22:50:00,2.26707,2.2678,2.26707,2.26762,46300000.0
2005-04-04 22:51:00,2.26744,2.26775,2.26733,2.26757,72100000.0
2005-04-04 22:52:00,2.26771,2.26787,2.26723,2.26752,47800000.0
2005-04-04 22:53:00,2.26765,2.26765,2.26711,2.26711,45800000.0
2005-04-04 22:54:00,2.26719,2.26731,2.2669,2.26702,28600000.0
2005-04-04 22:55:00,2.26593,2.26666,2.26582,2.26637,46900000.0
2005-04-04 22:56:00,2.26685,2.26736,2.26638,2.2672,51000000.0
2005-04-04 22:57:00,2.26713,2.26768,2.26688,2.26768,41500000.0
2005-04-04 22:58:00,2.26751,2.26768,2.26703,2.26703,33800000.0
2005-04-04 22:59:00,2.26699,2.26791,2.26692,2.26791,46800000.0
2005-04-04 23:00:00,2.26783,2.2682,2.26782,2.26795,28300000.0
2005-04-04 23:01:00,2.26803,2.26809,2.26777,2.26792,48000000.0
2005-04-04 23:02:00,2.26802,2.2682,2.26788,2.2682,28300000.0
2005-04-04 23:03:00,2.26796,2.26829,2.26784,2.26829,50300000.0
2005-04-04 23:04:00,2.26835,2.26888,2.26808,2.26837,59200000.0
2005-04-04 23:05:00,2.26797,2.2686,2.26779,2.2686,72400000.0
2005-04-04 23:06:00,2.26824,2.26861,2.268,2.268,35000000.0
2005-04-04 23:07:00,2.26784,2.26823,2.26777,2.26805,34200000.0
2005-04-04 23:08:00,2.26828,2.26832,2.26781,2.26783,45200000.0
2005-04-04 23:09:00,2.26832,2.26832,2.26777,2.26787,50900000.0
2005-04-04 23:10:00,2.26806,2.26824,2.26761,2.26766,29000000.0
2005-04-04 23:11:00,2.26784,2.26784,2.26737,2.26737,15300000.0
2005-04-04 23:12:00,2.26746,2.2678,2.26746,2.26764,42500000.0
2005-04-04 23:13:00,2.26766,2.26772,2.26725,2.26748,29400000.0
2005-04-04 23:14:00,2.26743,2.26772,2.26738,2.26767,29100000.0
2005-04-04 23:15:00,2.26721,2.26769,2.26714,2.26769,16000000.0
2005-04-04 23:16:00,2.26703,2.26732,2.2669,2.26728,48100000.0
2005-04-04 23:17:00,2.26779,2.26779,2.2673,2.2673,22800000.0
2005-04-04 23:18:00,2.26734,2.26756,2.26734,2.26748,43699999.0
2005-04-04 23:19:00,2.26716,2.26747,2.26703,2.26747,24800000.0
2005-04-04 23:20:00,2.26736,2.2677,2.26736,2.26741,35800000.0
2005-04-04 23:21:00,2.26707,2.26753,2.26707,2.2671,29200000.0
2005-04-04 23:22:00,2.26754,2.26763,2.26711,2.26747,34500000.0
2005-04-04 23:23:00,2.26776,2.26782,2.26721,2.26762,56200000.0
2005-04-04 23:24:00,2.26768,2.26774,2.26745,2.26745,20700000.0
2005-04-04 23:25:00,2.26704,2.2678,2.26704,2.26766,57200000.0
2005-04-04 23:26:00,2.26784,2.26793,2.26731,2.26731,18900000.0
2005-04-04 23:27:00,2.26771,2.26797,2.26747,2.26753,36400000.0
2005-04-04 23:28:00,2.2676,2.26772,2.26741,2.26741,28300000.0
2005-04-04 23:29:00,2.26718,2.26749,2.26715,2.26737,35900000.0
2005-04-04 23:30:00,2.26802,2.26802,2.2673,2.26732,52900000.0
2005-04-04 23:31:00,2.2676,2.26792,2.26742,2.26754,35300000.0
2005-04-04 23:32:00,2.26738,2.26787,2.26731,2.26736,40700000.0
2005-04-04 23:33:00,2.26774,2.26781,2.26718,2.26752,32100000.0
2005-04-04 23:34:00,2.26732,2.26781,2.26726,2.26765,24000000.0
2005-04-04 23:35:00,2.26754,2.26784,2.26744,2.26775,41500000.0
2005-04-04 23:36:00,2.26775,2.2679,2.26717,2.26763,54900000.0
2005-04-04 23:37:00,2.26769,2.26839,2.26763,2.26829,38300000.0
2005-04-04 23:38:00,2.26786,2.26831,2.26781,2.26817,47500000.0
2005-04-04 23:39:00,2.26795,2.26798,2.26745,2.26768,41300000.0
2005-04-04 23:40:00,2.26782,2.26798,2.26728,2.26771,28300000.0
2005-04-04 23:41:00,2.26763,2.26795,2.26748,2.26785,43800000.0
2005-04-04 23:42:00,2.26775,2.26821,2.26764,2.26784,36200000.0
2005-04-04 23:43:00,2.26843,2.26843,2.2678,2.26801,27100000.0
2005-04-04 23:44:00,2.26821,2.2683,2.26774,2.26774,30300000.0
2005-04-04 23:45:00,2.26812,2.26812,2.26751,2.26756,45800000.0
2005-04-04 23:46:00,2.26844,2.26844,2.26773,2.26816,32500000.0
2005-04-04 23:47:00,2.26847,2.26849,2.268,2.26818,50500000.0
2005-04-04 23:48:00,2.26823,2.26895,2.26823,2.26895,25800000.0
2005-04-04 23:49:00,2.26846,2.26857,2.26795,2.26818,38500000.0
2005-04-04 23:50:00,2.26837,2.26839,2.26793,2.2681,28500000.0
2005-04-04 23:51:00,2.2682,2.2682,2.26734,2.26755,36600000.0
2005-04-04 23:52:00,2.26742,2.26779,2.26742,2.26758,29500000.0
2005-04-04 23:53:00,2.26793,2.26821,2.26785,2.26785,36100000.0
2005-04-04 23:54:00,2.26807,2.26808,2.26749,2.2676,24600000.0
2005-04-04 23:55:00,2.26748,2.26769,2.26745,2.26767,41400000.0
2005-04-04 23:56:00,2.268,2.268,2.26747,2.26747,35600000.0
2005-04-04 23:57:00,2.26764,2.26794,2.26753,2.26785,46500000.0
2005-04-04 23:58:00,2.26778,2.26798,2.26774,2.2679,49300001.0
2005-04-04 23:59:00,2.26747,2.26787,2.26733,2.2678,30000000.0
2005-04-05 00:00:00,2.26753,2.26767,2.26717,2.26751,40200000.0
2005-04-05 00:01:00,2.26755,2.26772,2.26725,2.26735,70900000.0
2005-04-05 00:02:00,2.26742,2.26758,2.26723,2.2675,28600000.0
2005-04-05 00:03:00,2.26768,2.26769,2.26714,2.26736,19900000.0
2005-04-05 00:04:00,2.26734,2.26741,2.26688,2.26711,43600000.0
2005-04-05 00:05:00,2.26735,2.26737,2.26698,2.26717,50800000.0
2005-04-05 00:06:00,2.26741,2.26741,2.26709,2.2672,15400000.0
2005-04-05 00:07:00,2.26717,2.26717,2.26676,2.26712,27300000.0
2005-04-05 00:08:00,2.26699,2.2671,2.26681,2.26682,27200000.0
2005-04-05 00:09:00,2.26697,2.26719,2.26661,2.2668,38300001.0
2005-04-05 00:10:00,2.26691,2.2672,2.26669,2.26677,21400000.0
2005-04-05 00:11:00,2.26683,2.26699,2.26661,2.2668,51800000.0
2005-04-05 00:12:00,2.26702,2.26705,2.26641,2.26652,32400000.0
2005-04-05 00:13:00,2.2664,2.26723,2.26637,2.26723,45300000.0
2005-04-05 00:14:00,2.26625,2.2671,2.26619,2.2671,15200000.0
2005-04-05 00:15:00,2.26717,2.26731,2.26656,2.26658,41500000.0
2005-04-05 00:16:00,2.26743,2.26758,2.26697,2.26725,43100000.0
2005-04-05 00:17:00,2.26716,2.26793,2.26706,2.26741,33500000.0
2005-04-05 00:18:00,2.26731,2.26742,2.2668,2.26707,57300000.0
2005-04-05 00:19:00,2.26734,2.26742,2.26709,2.26741,32200000.0
2005-04-05 00:20:00,2.2674,2.26766,2.26725,2.26755,33100000.0
2005-04-05 00:21:00,2.26733,2.26784,2.26733,2.26749,33500000.0
2005-04-05 00:22:00,2.26734,2.26734,2.26693,2.26693,24000000.0
2005-04-05 00:23:00,2.26714,2.26714,2.26645,2.26704,35900000.0
2005-04-05 00:24:00,2.26732,2.26732,2.26685,2.26704,31500000.0
2005-04-05 00:25:00,2.26677,2.26749,2.26677,2.26735,45300000.0
2005-04-05 00:26:00,2.26745,2.2677,2.26691,2.26764,31100000.0
2005-04-05 00:27:00,2.26735,2.26778,2.26731,2.26778,46700000.0
2005-04-05 00:28:00,2.26779,2.26779,2.26745,2.26763,26800000.0
2005-04-05 00:29:00,2.26767,2.26777,2.26713,2.26761,43300000.0
2005-04-05 00:30:00,2.2679,2.26791,2.26772,2.26782,25200000.0
2005-04-05 00:31:00,2.26763,2.26781,2.26742,2.26769,28800000.0
2005-04-05 00:32:00,2.26768,2.26805,2.2675,2.26804,32800000.0
2005-04-05 00:33:00,2.26783,2.26855,2.26781,2.26813,27500000.0
2005-04-05 00:34:00,2.26781,2.26806,2.2675,2.26755,19800000.0
2005-04-05 00:35:00,2.26795,2.26854,2.26795,2.26843,33000000.0
2005-04-05 00:36:00,2.26835,2.26892,2.26823,2.26845,31500000.0
2005-04-05 00:37:00,2.26795,2.26857,2.26782,2.26829,46900000.0
2005-04-05 00:38:00,2.26828,2.26843,2.26815,2.26835,46800000.0
2005-04-05 00:39:00,2.26813,2.26842,2.26772,2.26835,35200000.0
2005-04-05 00:40:00,2.26807,2.26841,2.26797,2.26838,36800000.0
2005-04-05 00:41:00,2.26835,2.2686,2.26805,2.26851,34600000.0
2005-04-05 00:42:00,2.26814,2.26879,2.26806,2.26858,30600000.0
2005-04-05 00:43:00,2.26874,2.26874,2.26833,2.26853,38300000.0
2005-04-05 00:44:00,2.26853,2.26867,2.26838,2.26844,24400000.0
2005-04-05 00:45:00,2.26833,2.26865,2.26833,2.26857,22100000.0
2005-04-05 00:46:00,2.26843,2.26872,2.26825,2.26843,24100000.0
2005-04-05 00:47:00,2.26864,2.26864,2.26823,2.26837,52100000.0
2005-04-05 00:48:00,2.26835,2.26878,2.26831,2.26841,48500000.0
2005-04-05 00:49:00,2.26833,2.26879,2.26803,2.26853,40800001.0
2005-04-05 00:50:00,2.26854,2.26871,2.268,2.26805,45000000.0
2005-04-05 00:51:00,2.26827,2.26829,2.26792,2.26808,35600000.0
2005-04-05 00:52:00,2.26808,2.26825,2.26765,2.26788,39300000.0
2005-04-05 00:53:00,2.26776,2.26812,2.2677,2.26789,50600000.0
2005-04-05 00:54:00,2.26813,2.26822,2.2678,2.26795,26400000.0
2005-04-05 00:55:00,2.26828,2.26844,2.26814,2.26821,37400000.0
2005-04-05 00:56:00,2.26824,2.26828,2.26785,2.26797,33200000.0
2005-04-05 00:57:00,2.26775,2.2682,2.26773,2.2682,54800000.0
2005-04-05 00:58:00,2.26822,2.2684,2.26773,2.26816,28200000.0
2005-04-05 00:59:00,2.26791,2.2682,2.26765,2.2682,41200000.0
2005-04-05 01:00:00,2.26742,2.26814,2.26742,2.26801,37500000.0
2005-04-05 01:01:00,2.26731,2.26799,2.26731,2.26799,22600000.0
2005-04-05 01:02:00,2.26763,2.26816,2.26763,2.26795,26000000.0
2005-04-05 01:03:00,2.26822,2.26824,2.26785,2.26813,38000000.0
2005-04-05 01:04:00,2.26817,2.26823,2.26785,2.26808,45299999.0
2005-04-05 01:05:00,2.26799,2.26837,2.26797,2.26837,72000000.0
2005-04-05 01:06:00,2.26818,2.26837,2.268,2.2682,19200000.0
2005-04-05 01:07:00,2.26812,2.26835,2.26785,2.2681,24800000.0
2005-04-05 01:08:00,2.26804,2.26835,2.26801,2.26825,42700000.0
2005-04-05 01:09:00,2.2683,2.26841,2.26809,2.26809,55900000.0
2005-04-05 01:10:00,2.26821,2.26841,2.26807,2.26811,35700000.0
2005-04-05 01:11:00,2.268,2.26827,2.26791,2.26818,49900000.0
2005-04-05 01:12:00,2.2683,2.26838,2.26801,2.26809,30700000.0
2005-04-05 01:13:00,2.26817,2.26831,2.26756,2.2676,49000000.0
2005-04-05 01:14:00,2.26783,2.26783,2.26723,2.26729,39200000.0
2005-04-05 01:15:00,2.26747,2.26815,2.26747,2.26807,41400000.0
2005-04-05 01:16:00,2.26821,2.26821,2.26751,2.26772,52100000.0
2005-04-05 01:17:00,2.26758,2.26819,2.26743,2.26784,59100000.0
2005-04-05 01:18:00,2.26789,2.26798,2.26743,2.26791,66300000.0
2005-04-05 01:19:00,2.26793,2.26813,2.26765,2.26798,30400000.0
2005-04-05 01:20:00,2.26799,2.26831,2.26768,2.26805,38400000.0
2005-04-05 01:21:00,2.26805,2.26834,2.26785,2.26828,43000000.0
2005-04-05 01:22:00,2.26846,2.26863,2.26809,2.2682,61200000.0
2005-04-05 01:23:00,2.26814,2.26838,2.26782,2.26805,45200000.0
2005-04-05 01:24:00,2.26824,2.26824,2.26775,2.26775,64099999.0
2005-04-05 01:25:00,2.26803,2.26835,2.2679,2.26825,33200000.0
2005-04-05 01:26:00,2.26791,2.26828,2.26791,2.26806,41299999.0
2005-04-05 01:27:00,2.26806,2.26819,2.26777,2.2678,42600000.0
2005-04-05 01:28:00,2.26825,2.26841,2.26792,2.26805,33800000.0
2005-04-05 01:29:00,2.26839,2.2685,2.26811,2.26833,19800000.0
2005-04-05 01:30:00,2.26813,2.26853,2.268,2.2684,31400000.0
2005-04-05 01:31:00,2.26809,2.26833,2.2679,2.26829,34500000.0
2005-04-05 01:32:00,2.26827,2.26838,2.26804,2.26824,41400000.0
2005-04-05 01:33:00,2.26831,2.26855,2.26823,2.26855,39900000.0
2005-04-05 01:34:00,2.26837,2.26867,2.26819,2.2684,35400000.0
2005-04-05 01:35:00,2.26834,2.26851,2.2682,2.26827,39800000.0
2005-04-05 01:36:00,2.26825,2.2684,2.26802,2.26807,30200000.0
2005-04-05 01:37:00,2.26819,2.26819,2.26787,2.26789,33800000.0
2005-04-05 01:38:00,2.26773,2.26839,2.26773,2.26807,15400000.0
2005-04-05 01:39:00,2.2677,2.26818,2.26764,2.26771,44400000.0
2005-04-05 01:40:00,2.26823,2.26841,2.26777,2.26838,30400000.0
2005-04-05 01:41:00,2.2683,2.26856,2.26815,2.26835,74400000.0
2005-04-05 01:42:00,2.26813,2.2686,2.26813,2.26856,27000000.0
2005-04-05 01:43:00,2.2682,2.2686,2.26805,2.26839,34600000.0
2005-04-05 01:44:00,2.269,2.269,2.26836,2.26852,23400000.0
2005-04-05 01:45:00,2.26872,2.26876,2.26828,2.2684,35000000.0
2005-04-05 01:46:00,2.26835,2.26881,2.2683,2.26847,29100000.0
2005-04-05 01:47:00,2.26819,2.2688,2.26815,2.26879,42200000.0
2005-04-05 01:48:00,2.26882,2.26882,2.26861,2.26863,36100000.0
2005-04-05 01:49:00,2.26877,2.26881,2.26832,2.26832,31000000.0
2005-04-05 01:50:00,2.26853,2.26875,2.26853,2.26868,54199998.0
2005-04-05 01:51:00,2.26837,2.26845,2.26811,2.26817,25100000.0
2005-04-05 01:52:00,2.268,2.26894,2.268,2.26872,57300000.0
2005-04-05 01:53:00,2.2684,2.26853,2.2682,2.26844,80700000.0
2005-04-05 01:54:00,2.26826,2.26856,2.26822,2.26844,28100000.0
2005-04-05 01:55:00,2.26814,2.26842,2.26799,2.26806,40600000.0
2005-04-05 01:56:00,2.26855,2.26866,2.26817,2.26823,27700000.0
2005-04-05 01:57:00,2.26839,2.26855,2.26805,2.26842,36300000.0
2005-04-05 01:58:00,2.26806,2.26845,2.26785,2.26845,30600000.0
2005-04-05 01:59:00,2.26889,2.26903,2.26861,2.26861,23500000.0
2005-04-05 02:00:00,2.26906,2.26906,2.26833,2.26858,40200000.0
2005-04-05 02:01:00,2.26848,2.26883,2.26816,2.26883,25700000.0
2005-04-05 02:02:00,2.26895,2.26903,2.26834,2.2684,26400000.0
2005-04-05 02:03:00,2.26911,2.26931,2.26898,2.2692,47100000.0
2005-04-05 02:04:00,2.26923,2.26965,2.26918,2.26952,29600000.0
2005-04-05 02:05:00,2.26948,2.26966,2.26911,2.26935,51500000.0
2005-04-05 02:06:00,2.26936,2.26936,2.26892,2.26913,62100000.0
2005-04-05 02:07:00,2.26917,2.26939,2.26875,2.269,44600000.0
2005-04-05 02:08:00,2.26941,2.26989,2.26935,2.26956,51300000.0
2005-04-05 02:09:00,2.26957,2.27002,2.26933,2.26997,29500000.0
2005-04-05 02:10:00,2.26975,2.26975,2.26927,2.26931,28000000.0
2005-04-05 02:11:00,2.26898,2.26978,2.26898,2.26977,15800000.0
2005-04-05 02:12:00,2.26995,2.26995,2.26913,2.26949,23900000.0
2005-04-05 02:13:00,2.26933,2.26948,2.26904,2.26922,58700000.0
2005-04-05 02:14:00,2.26945,2.26945,2.26869,2.26878,20400000.0
2005-04-05 02:15:00,2.26921,2.26936,2.26893,2.26907,25600000.0
2005-04-05 02:16:00,2.2688,2.26951,2.26876,2.26897,58700000.0
2005-04-05 02:17:00,2.26889,2.26918,2.2686,2.2686,42400000.0
2005-04-05 02:18:00,2.2688,2.26902,2.26872,2.26883,22500000.0
2005-04-05 02:19:00,2.26883,2.26897,2.26855,2.26862,28300000.0
2005-04-05 02:20:00,2.26852,2.26894,2.26814,2.26894,29300000.0
2005-04-05 02:21:00,2.26887,2.26887,2.26817,2.26829,50900000.0
2005-04-05 02:22:00,2.26845,2.26872,2.26836,2.26867,39400000.0
2005-04-05 02:23:00,2.26879,2.2689,2.26842,2.26862,32000000.0
2005-04-05 02:24:00,2.26883,2.26893,2.26861,2.2689,65799999.0
2005-04-05 02:25:00,2.2688,2.26894,2.26838,2.26871,40700000.0
2005-04-05 02:26:00,2.26871,2.26914,2.2684,2.26914,35200000.0
2005-04-05 02:27:00,2.26914,2.2693,2.26885,2.26911,31000000.0
2005-04-05 02:28:00,2.26887,2.26931,2.26878,2.26912,41300000.0
2005-04-05 02:29:00,2.26908,2.26929,2.26884,2.26884,38600000.0
2005-04-05 02:30:00,2.26922,2.26946,2.26898,2.26898,26700000.0
2005-04-05 02:31:00,2.26937,2.26937,2.26839,2.26883,37000000.0
2005-04-05 02:32:00,2.26895,2.26936,2.26895,2.26924,24400000.0
2005-04-05 02:33:00,2.2692,2.26934,2.26887,2.26887,42700000.0
2005-04-05 02:34:00,2.26882,2.26918,2.26881,2.26914,49000000.0
2005-04-05 02:35:00,2.26883,2.26948,2.26883,2.26926,19500000.0
2005-04-05 02:36:00,2.26884,2.26935,2.26884,2.26925,32500000.0
2005-04-05 02:37:00,2.2691,2.26922,2.26884,2.26903,42100000.0
2005-04-05 02:38:00,2.2689,2.26952,2.26874,2.26929,39500000.0
2005-04-05 02:39:00,2.26905,2.26936,2.26875,2.26875,33500000.0
2005-04-05 02:40:00,2.26945,2.2697,2.26924,2.2697,37300000.0
2005-04-05 02:41:00,2.26964,2.26977,2.26922,2.26941,28900000.0
2005-04-05 02:42:00,2.26896,2.2697,2.26895,2.26966,38500000.0
2005-04-05 02:43:00,2.26965,2.26994,2.2694,2.26973,38700000.0
2005-04-05 02:44:00,2.26953,2.26968,2.26927,2.26945,45400000.0
2005-04-05 02:45:00,2.26922,2.26953,2.26916,2.26937,27000000.0
2005-04-05 02:46:00,2.26945,2.26945,2.26906,2.26918,27800000.0
2005-04-05 02:47:00,2.26928,2.26929,2.26892,2.26892,30800000.0
2005-04-05 02:48:00,2.26969,2.26971,2.26915,2.26935,33400000.0
2005-04-05 02:49:00,2.26923,2.26945,2.26864,2.2693,40600000.0
2005-04-05 02:50:00,2.26952,2.26952,2.26916,2.26926,34800000.0
2005-04-05 02:51:00,2.26915,2.26935,2.2691,2.26933,33000000.0
2005-04-05 02:52:00,2.26938,2.26955,2.26916,2.26946,44500000.0
2005-04-05 02:53:00,2.26969,2.26969,2.26888,2.26901,26400000.0
2005-04-05 02:54:00,2.26954,2.26954,2.26863,2.26887,37700000.0
2005-04-05 02:55:00,2.2691,2.26931,2.26872,2.26913,33200000.0
2005-04-05 02:56:00,2.26928,2.26944,2.26908,2.26944,28200000.0
2005-04-05 02:57:00,2.2692,2.26953,2.26897,2.26926,33000000.0
2005-04-05 02:58:00,2.26907,2.26946,2.26907,2.26931,29700000.0
2005-04-05 02:59:00,2.26922,2.26959,2.2691,2.26921,33000000.0
2005-04-05 03:00:00,2.26914,2.26959,2.26914,2.26929,31300000.0
2005-04-05 03:01:00,2.26924,2.26928,2.26868,2.26897,30100000.0
2005-04-05 03:02:00,2.26897,2.26905,2.26864,2.26896,57899999.0
2005-04-05 03:03:00,2.26886,2.26917,2.26886,2.26906,27500000.0
2005-04-05 03:04:00,2.2691,2.26922,2.26836,2.26902,28800000.0
2005-04-05 03:05:00,2.26858,2.26899,2.26838,2.26873,28700000.0
2005-04-05 03:06:00,2.26878,2.26924,2.26871,2.26887,34300000.0
2005-04-05 03:07:00,2.26889,2.26909,2.26858,2.26895,42200000.0
2005-04-05 03:08:00,2.2695,2.26974,2.26937,2.26964,48000000.0
2005-04-05 03:09:00,2.26968,2.26989,2.26961,2.26961,35700000.0
2005-04-05 03:10:00,2.26993,2.27031,2.26973,2.2702,43000000.0
2005-04-05 03:11:00,2.27006,2.27049,2.26989,2.27012,47600000.0
2005-04-05 03:12:00,2.26997,2.27018,2.2698,2.27006,41100000.0
2005-04-05 03:13:00,2.2698,2.27009,2.26953,2.26966,46000000.0
2005-04-05 03:14:00,2.26953,2.2699,2.26936,2.26958,34400000.0
2005-04-05 03:15:00,2.26983,2.26995,2.26941,2.26941,34300000.0
2005-04-05 03:16:00,2.26918,2.26982,2.269,2.26968,37600000.0
2005-04-05 03:17:00,2.26946,2.27001,2.26946,2.26988,42300000.0
2005-04-05 03:18:00,2.27019,2.27032,2.26956,2.26974,40100000.0
2005-04-05 03:19:00,2.26983,2.27036,2.26979,2.27036,48800000.0
2005-04-05 03:20:00,2.27011,2.27036,2.26991,2.27024,23600000.0
2005-04-05 03:21:00,2.26972,2.27002,2.26966,2.2698,66099999.0
2005-04-05 03:22:00,2.26986,2.27006,2.2693,2.27006,50500000.0
2005-04-05 03:23:00,2.26983,2.27024,2.2697,2.26985,23100000.0
2005-04-05 03:24:00,2.27017,2.27032,2.26987,2.27006,67500000.0
2005-04-05 03:25:00,2.2702,2.27027,2.26978,2.26993,50600000.0
2005-04-05 03:26:00,2.26992,2.27012,2.26973,2.26999,43700000.0
2005-04-05 03:27:00,2.27007,2.27007,2.26982,2.26997,29500000.0
2005-04-05 03:28:00,2.27015,2.27033,2.26983,2.2703,54300000.0
2005-04-05 03:29:00,2.27031,2.27036,2.26996,2.27013,45800000.0
2005-04-05 03:30:00,2.27004,2.27018,2.26975,2.26975,30300000.0
2005-04-05 03:31:00,2.26998,2.27006,2.26985,2.27005,62100001.0
2005-04-05 03:32:00,2.26986,2.27028,2.26979,2.26988,30800000.0
2005-04-05 03:33:00,2.27035,2.27036,2.26985,2.26985,35400000.0
2005-04-05 03:34:00,2.27024,2.27027,2.26939,2.26971,29800000.0
2005-04-05 03:35:00,2.26993,2.27031,2.2695,2.26958,45300000.0
2005-04-05 03:36:00,2.27013,2.27045,2.26991,2.2702,27200000.0
2005-04-05 03:37:00,2.27021,2.27039,2.26991,2.2702,66300000.0
2005-04-05 03:38:00,2.2699,2.2699,2.2697,2.26977,25900000.0
2005-04-05 03:39:00,2.26972,2.26982,2.26938,2.26938,42100000.0
2005-04-05 03:40:00,2.2698,2.26998,2.26935,2.26955,24500000.0
2005-04-05 03:41:00,2.2694,2.26991,2.26912,2.26946,29800000.0
2005-04-05 03:42:00,2.2693,2.26978,2.26903,2.26976,35700000.0
2005-04-05 03:43:00,2.26954,2.26972,2.26916,2.26955,29000000.0
2005-04-05 03:44:00,2.26972,2.26985,2.26919,2.26964,44100000.0
2005-04-05 03:45:00,2.2692,2.26979,2.26901,2.26965,18900000.0
2005-04-05 03:46:00,2.26986,2.26995,2.26933,2.26981,39800000.0
2005-04-05 03:47:00,2.26992,2.26992,2.26958,2.26961,50200000.0
2005-04-05 03:48:00,2.26943,2.2701,2.26933,2.27004,55200000.0
2005-04-05 03:49:00,2.27027,2.27039,2.27001,2.27015,32400000.0
2005-04-05 03:50:00,2.27051,2.27059,2.27028,2.27052,62900000.0
2005-04-05 03:51:00,2.27053,2.27053,2.27005,2.27009,45400000.0
2005-04-05 03:52:00,2.26969,2.27025,2.2696,2.27018,41600000.0
2005-04-05 03:53:00,2.26985,2.26999,2.26968,2.26981,24600000.0
2005-04-05 03:54:00,2.26995,2.27042,2.26987,2.27036,24600000.0
2005-04-05 03:55:00,2.27016,2.2703,2.2699,2.27029,44200000.0
2005-04-05 03:56:00,2.26976,2.27023,2.26963,2.27015,41200000.0
2005-04-05 03:57:00,2.26952,2.27026,2.26946,2.27026,37200000.0
2005-04-05 03:58:00,2.27035,2.27035,2.27003,2.27035,35000000.0
2005-04-05 03:59:00,2.26985,2.27049,2.2698,2.27049,46100000.0
2005-04-05 04:00:00,2.27045,2.27056,2.27025,2.27042,35400000.0
2005-04-05 04:01:00,2.27025,2.27032,2.26986,2.27016,37300000.0
2005-04-05 04:02:00,2.27011,2.27051,2.26997,2.27027,49500000.0
2005-04-05 04:03:00,2.27027,2.27089,2.27023,2.27045,27400000.0
2005-04-05 04:04:00,2.27007,2.2706,2.27007,2.27034,49200000.0
2005-04-05 04:05:00,2.27066,2.27066,2.27025,2.27053,37000000.0
2005-04-05 04:06:00,2.27089,2.27098,2.27027,2.2707,35600000.0
2005-04-05 04:07:00,2.27071,2.27086,2.27054,2.27054,39300000.0
2005-04-05 04:08:00,2.27065,2.27065,2.26978,2.26979,10400000.0
2005-04-05 04:09:00,2.26987,2.27039,2.26978,2.27035,29900000.0
2005-04-05 04:10:00,2.27033,2.27079,2.27012,2.27056,35600000.0
2005-04-05 04:11:00,2.27026,2.2706,2.27013,2.27038,67599999.0
2005-04-05 04:12:00,2.27003,2.27048,2.26989,2.27048,33200000.0
2005-04-05 04:13:00,2.27042,2.27059,2.27008,2.27053,51800000.0
2005-04-05 04:14:00,2.27068,2.27088,2.27052,2.27086,32200000.0
2005-04-05 04:15:00,2.27103,2.27106,2.27049,2.27073,54900001.0
2005-04-05 04:16:00,2.27101,2.27101,2.27035,2.27041,25100000.0
2005-04-05 04:17:00,2.27096,2.27139,2.27096,2.27139,16300000.0
2005-04-05 04:18:00,2.27229,2.27267,2.27178,2.2722,34800000.0
2005-04-05 04:19:00,2.27228,2.27269,2.27211,2.27254,33000000.0
2005-04-05 04:20:00,2.27243,2.27261,2.27222,2.27233,41000000.0
2005-04-05 04:21:00,2.27233,2.27331,2.27204,2.27331,43700000.0
2005-04-05 04:22:00,2.27313,2.27385,2.27276,2.27328,42100000.0
2005-04-05 04:23:00,2.27327,2.27349,2.273,2.27315,66599998.0
2005-04-05 04:24:00,2.27319,2.27335,2.27287,2.27287,45000000.0
2005-04-05 04:25:00,2.27344,2.2736,2.27319,2.27319,25900000.0
2005-04-05 04:26:00,2.27335,2.27345,2.27324,2.2733,41600000.0
2005-04-05 04:27:00,2.27321,2.27353,2.2731,2.27337,42300000.0
2005-04-05 04:28:00,2.27363,2.27363,2.27331,2.27331,27200000.0
2005-04-05 04:29:00,2.27362,2.27405,2.27345,2.27405,53100000.0
2005-04-05 04:30:00,2.27425,2.27461,2.2739,2.27461,51700000.0
2005-04-05 04:31:00,2.27468,2.27552,2.27458,2.27524,33500000.0
2005-04-05 04:32:00,2.27507,2.27517,2.27457,2.27457,16400000.0
2005-04-05 04:33:00,2.27453,2.27484,2.27438,2.27465,48300000.0
2005-04-05 04:34:00,2.2743,2.27464,2.274,2.27405,32300000.0
2005-04-05 04:35:00,2.27432,2.27432,2.27365,2.27407,31600000.0
2005-04-05 04:36:00,2.27397,2.27403,2.27348,2.27368,36800000.0
2005-04-05 04:37:00,2.27339,2.27371,2.27329,2.2735,47100000.0
2005-04-05 04:38:00,2.27349,2.27351,2.27309,2.27329,29500000.0
2005-04-05 04:39:00,2.27302,2.27334,2.27278,2.2731,40800000.0
2005-04-05 04:40:00,2.27275,2.27311,2.27262,2.27294,47400000.0
2005-04-05 04:41:00,2.27251,2.2728,2.27227,2.27238,44500000.0
2005-04-05 04:42:00,2.27268,2.27277,2.27233,2.27237,35400000.0
2005-04-05 04:43:00,2.27275,2.27275,2.27193,2.27202,51700000.0
2005-04-05 04:44:00,2.27203,2.27304,2.27188,2.27289,47800000.0
2005-04-05 04:45:00,2.2729,2.2729,2.27245,2.27286,34500000.0
2005-04-05 04:46:00,2.2726,2.27289,2.27254,2.27282,23800000.0
2005-04-05 04:47:00,2.27221,2.27291,2.27221,2.27291,41000000.0
2005-04-05 04:48:00,2.27282,2.27292,2.2725,2.2725,39400000.0
2005-04-05 04:49:00,2.27281,2.27319,2.27281,2.27316,39200000.0
2005-04-05 04:50:00,2.273,2.27337,2.27294,2.27304,59400001.0
2005-04-05 04:51:00,2.27277,2.27295,2.27254,2.27277,23300000.0
2005-04-05 04:52:00,2.27285,2.2732,2.27269,2.2731,30900000.0
2005-04-05 04:53:00,2.27293,2.27316,2.27267,2.27294,59100000.0
2005-04-05 04:54:00,2.27265,2.27374,2.27259,2.27373,34900000.0
2005-04-05 04:55:00,2.27353,2.27358,2.27333,2.27345,48800000.0
2005-04-05 04:56:00,2.27358,2.27372,2.27306,2.27306,37700000.0
2005-04-05 04:57:00,2.27306,2.27326,2.27278,2.27294,42800000.0
2005-04-05 04:58:00,2.27324,2.27324,2.27258,2.27284,30200000.0
2005-04-05 04:59:00,2.27295,2.27304,2.27277,2.27278,46100000.0
2005-04-05 05:00:00,2.27287,2.27295,2.27245,2.27245,50500000.0
2005-04-05 05:01:00,2.27245,2.27257,2.2721,2.2722,57400000.0
2005-04-05 05:02:00,2.27255,2.27255,2.27171,2.27171,25200000.0
2005-04-05 05:03:00,2.272,2.27209,2.27155,2.27177,50200000.0
2005-04-05 05:04:00,2.27196,2.27224,2.27172,2.27201,27600000.0
2005-04-05 05:05:00,2.27222,2.27226,2.27178,2.27195,45200000.0
2005-04-05 05:06:00,2.2718,2.27203,2.27151,2.27198,19300000.0
2005-04-05 05:07:00,2.27193,2.27213,2.27172,2.27172,33900000.0
2005-04-05 05:08:00,2.27184,2.27206,2.27165,2.27203,57500000.0
2005-04-05 05:09:00,2.27179,2.27201,2.27161,2.27193,44800000.0
2005-04-05 05:10:00,2.27191,2.2724,2.27182,2.2724,39500000.0
2005-04-05 05:11:00,2.27236,2.27245,2.27196,2.27197,41900000.0
2005-04-05 05:12:00,2.27226,2.27269,2.27222,2.27246,51000000.0
2005-04-05 05:13:00,2.27251,2.27275,2.2721,2.27229,26000000.0
2005-04-05 05:14:00,2.27246,2.27284,2.27237,2.27277,38900000.0
2005-04-05 05:15:00,2.27252,2.27285,2.27229,2.27235,52699999.0
2005-04-05 05:16:00,2.27262,2.27279,2.27244,2.27254,41500000.0
2005-04-05 05:17:00,2.27266,2.27284,2.27237,2.27237,42100000.0
2005-04-05 05:18:00,2.2724,2.27258,2.2724,2.27242,34400000.0
2005-04-05 05:19:00,2.27267,2.27301,2.27259,2.27281,71700001.0
2005-04-05 05:20:00,2.27275,2.27285,2.27257,2.27282,43500000.0
2005-04-05 05:21:00,2.27272,2.27292,2.27247,2.27274,36100000.0
2005-04-05 05:22:00,2.27258,2.27298,2.27244,2.27296,23300000.0
2005-04-05 05:23:00,2.27281,2.27309,2.27269,2.27288,44000000.0
2005-04-05 05:24:00,2.27275,2.27286,2.27243,2.27285,31400000.0
2005-04-05 05:25:00,2.27299,2.27302,2.27243,2.27243,31600000.0
2005-04-05 05:26:00,2.27276,2.27298,2.27252,2.27284,39000000.0
2005-04-05 05:27:00,2.27299,2.27318,2.27274,2.27279,38400000.0
2005-04-05 05:28:00,2.27287,2.27293,2.27236,2.27251,45400000.0
2005-04-05 05:29:00,2.27266,2.27271,2.2722,2.27261,48200000.0
2005-04-05 05:30:00,2.27252,2.27265,2.27214,2.27241,22400000.0
2005-04-05 05:31:00,2.27212,2.27256,2.27212,2.27233,31400000.0
2005-04-05 05:32:00,2.2718,2.27283,2.27171,2.27266,36100000.0
2005-04-05 05:33:00,2.27279,2.27309,2.27279,2.27281,41500000.0
2005-04-05 05:34:00,2.27293,2.27317,2.27269,2.27269,49300000.0
2005-04-05 05:35:00,2.27262,2.27317,2.2725,2.27317,38200000.0
2005-04-05 05:36:00,2.27279,2.2731,2.27257,2.27292,28700000.0
2005-04-05 05:37:00,2.27284,2.27315,2.27256,2.27288,21600000.0
2005-04-05 05:38:00,2.27268,2.273,2.27257,2.273,28600000.0
2005-04-05 05:39:00,2.27304,2.27318,2.27273,2.27298,25800000.0
2005-04-05 05:40:00,2.27267,2.27309,2.27228,2.27228,18800000.0
2005-04-05 05:41:00,2.27253,2.27299,2.27253,2.27278,44700000.0
2005-04-05 05:42:00,2.27279,2.27297,2.27262,2.2729,39100000.0
2005-04-05 05:43:00,2.27247,2.2727,2.27233,2.27247,21300000.0
2005-04-05 05:44:00,2.2728,2.27299,2.27263,2.27267,35000000.0
2005-04-05 05:45:00,2.27269,2.27295,2.27261,2.27282,18700000.0
2005-04-05 05:46:00,2.27281,2.27329,2.27273,2.27321,30600000.0
2005-04-05 05:47:00,2.27294,2.2733,2.27279,2.27304,29200000.0
2005-04-05 05:48:00,2.27319,2.27323,2.27291,2.27308,38600000.0
2005-04-05 05:49:00,2.27327,2.2733,2.27273,2.2729,50700000.0
2005-04-05 05:50:00,2.27327,2.27327,2.27252,2.27256,35700000.0
2005-04-05 05:51:00,2.27274,2.27326,2.27268,2.27297,43800000.0
2005-04-05 05:52:00,2.27314,2.27348,2.27309,2.27326,21800000.0
2005-04-05 05:53:00,2.27294,2.27326,2.2729,2.2729,62200000.0
2005-04-05 05:54:00,2.27286,2.2733,2.27283,2.27317,29800000.0
2005-04-05 05:55:00,2.27263,2.273,2.27258,2.273,38700000.0
2005-04-05 05:56:00,2.27257,2.27351,2.27257,2.27351,18200000.0
2005-04-05 05:57:00,2.27314,2.27328,2.27264,2.27271,49600002.0
2005-04-05 05:58:00,2.27293,2.27346,2.27293,2.27323,24900000.0
2005-04-05 05:59:00,2.27276,2.27303,2.27255,2.27274,25400000.0
2005-04-05 06:00:00,2.27314,2.27323,2.27247,2.27247,34500000.0
2005-04-05 06:01:00,2.27321,2.27343,2.27298,2.27302,50900000.0
2005-04-05 06:02:00,2.27282,2.27307,2.27276,2.27293,35600000.0
2005-04-05 06:03:00,2.27295,2.27308,2.27254,2.27259,54000000.0
2005-04-05 06:04:00,2.27278,2.27291,2.27259,2.2728,29200000.0
2005-04-05 06:05:00,2.2727,2.27314,2.27263,2.27292,32700000.0
2005-04-05 06:06:00,2.27249,2.27265,2.27208,2.27237,57500000.0
2005-04-05 06:07:00,2.27237,2.27255,2.27236,2.27243,44500000.0
2005-04-05 06:08:00,2.2724,2.27264,2.27221,2.27245,28700000.0
2005-04-05 06:09:00,2.2725,2.27267,2.27233,2.27246,34500000.0
2005-04-05 06:10:00,2.2725,2.27262,2.272,2.27225,23200000.0
2005-04-05 06:11:00,2.27218,2.27234,2.27195,2.27234,67700000.0
2005-04-05 06:12:00,2.27234,2.27256,2.27207,2.27234,45200000.0
2005-04-05 06:13:00,2.27262,2.27272,2.27205,2.27252,39800000.0
2005-04-05 06:14:00,2.27257,2.27257,2.27193,2.27238,38800000.0
2005-04-05 06:15:00,2.27187,2.27244,2.27187,2.27224,24800000.0
2005-04-05 06:16:00,2.27235,2.27235,2.27202,2.27231,40200000.0
2005-04-05 06:17:00,2.2726,2.27278,2.27239,2.27263,38200000.0
2005-04-05 06:18:00,2.27255,2.27264,2.27215,2.27242,40700000.0
2005-04-05 06:19:00,2.27226,2.27266,2.27217,2.2723,39200000.0
2005-04-05 06:20:00,2.27297,2.27297,2.27234,2.27282,26200000.0
2005-04-05 06:21:00,2.27256,2.27268,2.27234,2.27243,47499999.0
2005-04-05 06:22:00,2.27255,2.27271,2.27236,2.27271,37900000.0
2005-04-05 06:23:00,2.2724,2.27268,2.27228,2.27244,45500000.0
2005-04-05 06:24:00,2.27233,2.27281,2.27225,2.27236,57300000.0
2005-04-05 06:25:00,2.27209,2.27267,2.27204,2.27251,32300000.0
2005-04-05 06:26:00,2.2725,2.27265,2.27197,2.27197,27100000.0
2005-04-05 06:27:00,2.27252,2.27268,2.27242,2.2725,50000000.0
2005-04-05 06:28:00,2.27237,2.27304,2.27212,2.27304,30700000.0
2005-04-05 06:29:00,2.27239,2.27316,2.27239,2.27285,37700000.0
2005-04-05 06:30:00,2.27287,2.27299,2.27259,2.27272,34600000.0
2005-04-05 06:31:00,2.27277,2.27279,2.27194,2.27272,34200000.0
2005-04-05 06:32:00,2.27231,2.27263,2.27209,2.27263,39900000.0
2005-04-05 06:33:00,2.27255,2.27266,2.27241,2.27245,25600000.0
2005-04-05 06:34:00,2.27259,2.27274,2.27245,2.27271,30400000.0
2005-04-05 06:35:00,2.27277,2.27295,2.27261,2.27273,20200000.0
2005-04-05 06:36:00,2.27275,2.27294,2.27253,2.27294,42400000.0
2005-04-05 06:37:00,2.27268,2.27292,2.27248,2.27252,43800000.0
2005-04-05 06:38:00,2.27262,2.27281,2.27208,2.27208,50600000.0
2005-04-05 06:39:00,2.27235,2.27292,2.27235,2.27264,42300000.0
2005-04-05 06:40:00,2.27278,2.27281,2.27258,2.27258,60999998.0
2005-04-05 06:41:00,2.27268,2.27292,2.27243,2.2728,54500000.0
2005-04-05 06:42:00,2.27236,2.2728,2.27216,2.2728,32200000.0
2005-04-05 06:43:00,2.2729,2.2729,2.27241,2.27259,15000000.0
2005-04-05 06:44:00,2.2723,2.27287,2.27221,2.27235,27100000.0
2005-04-05 06:45:00,2.27242,2.27258,2.27203,2.27225,34800000.0
2005-04-05 06:46:00,2.2727,2.27277,2.2721,2.2726,40000000.0
2005-04-05 06:47:00,2.27242,2.27268,2.27205,2.27254,40900000.0
2005-04-05 06:48:00,2.27247,2.27271,2.27226,2.27245,27100000.0
2005-04-05 06:49:00,2.27198,2.27251,2.27198,2.27235,53900000.0
2005-04-05 06:50:00,2.27241,2.27261,2.27212,2.27261,39300000.0
2005-04-05 06:51:00,2.27244,2.27281,2.27222,2.2728,50799999.0
2005-04-05 06:52:00,2.27246,2.2726,2.27232,2.27241,32400000.0
2005-04-05 06:53:00,2.27242,2.27269,2.2722,2.2726,42500000.0
2005-04-05 06:54:00,2.27252,2.27264,2.27196,2.272,35500000.0
2005-04-05 06:55:00,2.2721,2.2724,2.27193,2.2724,35000000.0
2005-04-05 06:56:00,2.27234,2.27274,2.27227,2.2726,25600000.0
2005-04-05 06:57:00,2.27266,2.27266,2.27235,2.27235,17900000.0
2005-04-05 06:58:00,2.27252,2.27268,2.27207,2.27219,50400000.0
2005-04-05 06:59:00,2.27249,2.27253,2.27223,2.27223,13200000.0
2005-04-05 07:00:00,2.27242,2.27258,2.27193,2.27236,36400000.0
2005-04-05 07:01:00,2.27252,2.27278,2.27233,2.27278,32800000.0
2005-04-05 07:02:00,2.27264,2.27273,2.27211,2.27221,22200000.0
2005-04-05 07:03:00,2.2717,2.27214,2.2714,2.27213,34900001.0
2005-04-05 07:04:00,2.27198,2.27224,2.27144,2.27144,45500000.0
2005-04-05 07:05:00,2.27218,2.27238,2.27198,2.27236,38500000.0
2005-04-05 07:06:00,2.27194,2.2723,2.27182,2.27199,62800000.0
2005-04-05 07:07:00,2.27224,2.27242,2.27201,2.27201,43800000.0
2005-04-05 07:08:00,2.27262,2.27262,2.27205,2.27213,30600000.0
2005-04-05 07:09:00,2.27227,2.27227,2.27188,2.27226,28400000.0
2005-04-05 07:10:00,2.27207,2.27227,2.27178,2.27206,29400000.0
2005-04-05 07:11:00,2.27203,2.27226,2.27199,2.27208,53800000.0
2005-04-05 07:12:00,2.27263,2.27263,2.27224,2.27243,25400000.0
2005-04-05 07:13:00,2.27232,2.27243,2.27163,2.27225,39800000.0
2005-04-05 07:14:00,2.2721,2.27259,2.27201,2.27252,33100000.0
2005-04-05 07:15:00,2.27262,2.27262,2.27202,2.27236,40600000.0
2005-04-05 07:16:00,2.27239,2.27261,2.2722,2.27232,35600000.0
2005-04-05 07:17:00,2.27228,2.2724,2.27218,2.27223,35800000.0
2005-04-05 07:18:00,2.27193,2.27237,2.27182,2.27237,30400000.0
2005-04-05 07:19:00,2.27237,2.27268,2.27192,2.27192,61999999.0
2005-04-05 07:20:00,2.27235,2.27235,2.272,2.27225,33700000.0
2005-04-05 07:21:00,2.27203,2.27262,2.27193,2.27261,61100000.0
2005-04-05 07:22:00,2.27209,2.27226,2.27193,2.27224,56500000.0
2005-04-05 07:23:00,2.27178,2.27203,2.27132,2.27132,29800000.0
2005-04-05 07:24:00,2.27188,2.27205,2.27158,2.2718,58700000.0
2005-04-05 07:25:00,2.27164,2.27216,2.27164,2.27198,43000000.0
2005-04-05 07:26:00,2.27158,2.27232,2.27153,2.27221,27300000.0
2005-04-05 07:27:00,2.27163,2.27201,2.27163,2.2718,33800000.0
2005-04-05 07:28:00,2.2721,2.27212,2.27135,2.27193,33200000.0
2005-04-05 07:29:00,2.27201,2.27244,2.27201,2.27228,41500000.0
2005-04-05 07:30:00,2.27239,2.27239,2.27185,2.27215,53800000.0
2005-04-05 07:31:00,2.27221,2.2725,2.27215,2.27233,47100000.0
2005-04-05 07:32:00,2.27257,2.27257,2.27211,2.27221,39300000.0
2005-04-05 07:33:00,2.27205,2.27227,2.27198,2.27225,29000000.0
2005-04-05 07:34:00,2.27235,2.27252,2.27208,2.27217,36100000.0
2005-04-05 07:35:00,2.27212,2.27232,2.27178,2.27212,56500000.0
2005-04-05 07:36:00,2.27239,2.27239,2.27205,2.27205,16700000.0
2005-04-05 07:37:00,2.27244,2.27264,2.27227,2.27227,34300000.0
2005-04-05 07:38:00,2.27227,2.27241,2.27207,2.27239,29700000.0
2005-04-05 07:39:00,2.27224,2.27246,2.27201,2.27246,35800000.0
2005-04-05 07:40:00,2.27257,2.27276,2.27211,2.27276,38100000.0
2005-04-05 07:41:00,2.27241,2.27287,2.27239,2.27264,44900000.0
2005-04-05 07:42:00,2.27248,2.27279,2.27236,2.27262,30500000.0
2005-04-05 07:43:00,2.27249,2.27267,2.2723,2.27237,19700000.0
2005-04-05 07:44:00,2.27233,2.27284,2.27233,2.27257,38400000.0
2005-04-05 07:45:00,2.27271,2.2729,2.27231,2.27231,69300000.0
2005-04-05 07:46:00,2.27284,2.27306,2.27251,2.27306,33200000.0
2005-04-05 07:47:00,2.27276,2.273,2.27256,2.27288,34800000.0
2005-04-05 07:48:00,2.27312,2.27319,2.27245,2.2727,56000000.0
2005-04-05 07:49:00,2.27291,2.27291,2.27252,2.27275,33100000.0
2005-04-05 07:50:00,2.27276,2.27307,2.27273,2.27292,29600000.0
2005-04-05 07:51:00,2.27287,2.27313,2.27274,2.27279,18600000.0
2005-04-05 07:52:00,2.27299,2.27311,2.27257,2.27264,41300000.0
2005-04-05 07:53:00,2.273,2.27315,2.27267,2.273,55000001.0
2005-04-05 07:54:00,2.27302,2.27318,2.27282,2.27298,54600000.0
2005-04-05 07:55:00,2.27271,2.27309,2.27261,2.27302,56800000.0
2005-04-05 07:56:00,2.27294,2.27318,2.27286,2.27314,47300000.0
2005-04-05 07:57:00,2.27312,2.27315,2.2727,2.27299,31500000.0
2005-04-05 07:58:00,2.27298,2.27335,2.27287,2.27318,45100000.0
2005-04-05 07:59:00,2.27333,2.27385,2.27318,2.27347,32500000.0
2005-04-05 08:00:00,2.27363,2.27371,2.2731,2.27318,35600000.0
2005-04-05 08:01:00,2.27302,2.27323,2.2726,2.27272,41600000.0
2005-04-05 08:02:00,2.27243,2.27336,2.27238,2.27335,62700000.0
2005-04-05 08:03:00,2.27334,2.27382,2.27333,2.27382,31600000.0
2005-04-05 08:04:00,2.27357,2.27379,2.2735,2.27369,27100000.0
2005-04-05 08:05:00,2.27372,2.27396,2.27279,2.27279,31400000.0
2005-04-05 08:06:00,2.27287,2.2732,2.27286,2.27316,37500000.0
2005-04-05 08:07:00,2.27344,2.27347,2.27304,2.27309,38500000.0
2005-04-05 08:08:00,2.27334,2.27334,2.27268,2.27301,40100000.0
2005-04-05 08:09:00,2.27289,2.27296,2.27267,2.2727,33400000.0
2005-04-05 08:10:00,2.27248,2.27294,2.27246,2.27261,43100000.0
2005-04-05 08:11:00,2.27262,2.2728,2.27235,2.2725,18500000.0
2005-04-05 08:12:00,2.27263,2.27328,2.27257,2.2728,39200000.0
2005-04-05 08:13:00,2.27203,2.27292,2.27183,2.2727,33400000.0
2005-04-05 08:14:00,2.27258,2.27298,2.27231,2.27276,39500000.0
2005-04-05 08:15:00,2.27288,2.2731,2.2726,2.27294,35100000.0
2005-04-05 08:16:00,2.27332,2.27332,2.27249,2.27273,37500000.0
2005-04-05 08:17:00,2.27316,2.27316,2.27286,2.27292,47500000.0
2005-04-05 08:18:00,2.27305,2.27323,2.27249,2.27308,43000000.0
2005-04-05 08:19:00,2.27308,2.27337,2.27276,2.27337,65100001.0
2005-04-05 08:20:00,2.27321,2.27357,2.27311,2.27353,28400000.0
2005-04-05 08:21:00,2.27327,2.2736,2.27319,2.27345,47100000.0
2005-04-05 08:22:00,2.27331,2.27347,2.27322,2.27325,44500000.0
2005-04-05 08:23:00,2.27332,2.2736,2.27312,2.27352,27000000.0
2005-04-05 08:24:00,2.27331,2.2734,2.27272,2.27272,37300000.0
2005-04-05 08:25:00,2.27234,2.27255,2.27215,2.27216,54500001.0
2005-04-05 08:26:00,2.27221,2.27245,2.27209,2.27218,29200000.0
2005-04-05 08:27:00,2.27257,2.27257,2.27205,2.27233,29400000.0
2005-04-05 08:28:00,2.27236,2.2727,2.27228,2.27228,39600000.0
2005-04-05 08:29:00,2.27229,2.27259,2.27219,2.27251,29600000.0
2005-04-05 08:30:00,2.27204,2.27244,2.27196,2.27214,14900000.0
2005-04-05 08:31:00,2.27229,2.27229,2.27172,2.27228,63100001.0
2005-04-05 08:32:00,2.27241,2.2726,2.27204,2.2726,35100000.0
2005-04-05 08:33:00,2.2723,2.27281,2.27217,2.27258,54700000.0
2005-04-05 08:34:00,2.27285,2.27301,2.27269,2.27293,58400000.0
2005-04-05 08:35:00,2.273,2.27302,2.27261,2.27302,60500000.0
2005-04-05 08:36:00,2.27288,2.27294,2.27253,2.27268,24600000.0
2005-04-05 08:37:00,2.27284,2.27299,2.27249,2.27267,32600000.0
2005-04-05 08:38:00,2.27265,2.27289,2.2725,2.27254,45600000.0
2005-04-05 08:39:00,2.2727,2.27277,2.27215,2.27229,52800000.0
2005-04-05 08:40:00,2.27236,2.2725,2.27218,2.2725,22300000.0
2005-04-05 08:41:00,2.27262,2.27291,2.27247,2.27287,27500000.0
2005-04-05 08:42:00,2.27294,2.27307,2.27285,2.27293,36500000.0
2005-04-05 08:43:00,2.27309,2.27334,2.27279,2.27306,35000000.0
2005-04-05 08:44:00,2.27336,2.27369,2.27316,2.27358,75800000.0
2005-04-05 08:45:00,2.27355,2.27405,2.27344,2.27394,33100000.0
2005-04-05 08:46:00,2.27378,2.27442,2.27364,2.27392,25800000.0
2005-04-05 08:47:00,2.27385,2.27395,2.2735,2.27393,51800000.0
2005-04-05 08:48:00,2.27391,2.27412,2.27375,2.27395,52700000.0
2005-04-05 08:49:00,2.27389,2.2739,2.27336,2.27353,62400000.0
2005-04-05 08:50:00,2.27361,2.27386,2.27356,2.27375,26800000.0
2005-04-05 08:51:00,2.27391,2.27412,2.27351,2.2736,26800000.0
2005-04-05 08:52:00,2.27338,2.27368,2.2732,2.27353,46300000.0
2005-04-05 08:53:00,2.27357,2.27373,2.2733,2.27332,57100000.0
2005-04-05 08:54:00,2.27331,2.27352,2.27321,2.27332,43100000.0
2005-04-05 08:55:00,2.27335,2.27349,2.27322,2.27343,42600000.0
2005-04-05 08:56:00,2.27347,2.2736,2.27322,2.27344,30000000.0
2005-04-05 08:57:00,2.27348,2.27371,2.2733,2.27341,41600000.0
2005-04-05 08:58:00,2.27344,2.27353,2.27322,2.27336,29700000.0
2005-04-05 08:59:00,2.27315,2.27319,2.27251,2.27271,39600000.0
2005-04-05 09:00:00,2.27245,2.27376,2.27245,2.27358,28400000.0
2005-04-05 09:01:00,2.27288,2.27381,2.27288,2.27347,31600000.0
2005-04-05 09:02:00,2.27325,2.27377,2.27321,2.27355,21100000.0
2005-04-05 09:03:00,2.27337,2.27358,2.27325,2.27337,21200000.0
2005-04-05 09:04:00,2.27344,2.27344,2.27281,2.27322,34800000.0
2005-04-05 09:05:00,2.27339,2.27347,2.27313,2.27327,46000001.0
2005-04-05 09:06:00,2.27337,2.27353,2.27272,2.27289,57700000.0
2005-04-05 09:07:00,2.27258,2.27342,2.27253,2.27328,41400000.0
2005-04-05 09:08:00,2.27313,2.27367,2.27306,2.27359,48900000.0
2005-04-05 09:09:00,2.27375,2.27409,2.27364,2.2739,40000000.0
2005-04-05 09:10:00,2.27405,2.27456,2.27383,2.27445,29800000.0
2005-04-05 09:11:00,2.27452,2.27459,2.27403,2.27435,22300000.0
2005-04-05 09:12:00,2.27425,2.27437,2.27392,2.27392,39500000.0
2005-04-05 09:13:00,2.27415,2.27421,2.27384,2.27389,61600000.0
2005-04-05 09:14:00,2.27384,2.27419,2.27384,2.27404,17000000.0
2005-04-05 09:15:00,2.27367,2.27388,2.27344,2.27366,38600000.0
2005-04-05 09:16:00,2.27392,2.27437,2.27384,2.27429,57500000.0
2005-04-05 09:17:00,2.2746,2.2746,2.27422,2.27456,35500000.0
2005-04-05 09:18:00,2.27452,2.27455,2.27432,2.27437,25600000.0
2005-04-05 09:19:00,2.27458,2.27502,2.27445,2.27489,40900000.0
2005-04-05 09:20:00,2.27478,2.27512,2.27459,2.27492,35500000.0
2005-04-05 09:21:00,2.2749,2.27511,2.27468,2.27488,39300000.0
2005-04-05 09:22:00,2.27488,2.27529,2.27454,2.27454,46900000.0
2005-04-05 09:23:00,2.27492,2.27492,2.27407,2.27428,30200000.0
2005-04-05 09:24:00,2.27411,2.27439,2.27406,2.27435,73199999.0
2005-04-05 09:25:00,2.27424,2.27436,2.27382,2.27384,23200000.0
2005-04-05 09:26:00,2.2741,2.27418,2.27384,2.27395,21600000.0
2005-04-05 09:27:00,2.27406,2.27428,2.27375,2.27382,44300000.0
2005-04-05 09:28:00,2.27417,2.2744,2.27403,2.2742,92900000.0
2005-04-05 09:29:00,2.27401,2.27409,2.27328,2.27342,39100000.0
2005-04-05 09:30:00,2.27325,2.27375,2.27321,2.2735,44200000.0
2005-04-05 09:31:00,2.27317,2.27356,2.27304,2.27341,34100000.0
2005-04-05 09:32:00,2.27347,2.27367,2.27327,2.2736,50900000.0
2005-04-05 09:33:00,2.27349,2.27407,2.2734,2.2738,48900000.0
2005-04-05 09:34:00,2.27425,2.2744,2.27401,2.27427,36200000.0
2005-04-05 09:35:00,2.27429,2.27461,2.27405,2.27429,49800000.0
2005-04-05 09:36:00,2.27413,2.27428,2.27398,2.27406,39500000.0
2005-04-05 09:37:00,2.27394,2.27397,2.27366,2.2738,35400000.0
2005-04-05 09:38:00,2.27404,2.27448,2.27376,2.27448,44400000.0
2005-04-05 09:39:00,2.27442,2.27442,2.27387,2.27417,57600000.0
2005-04-05 09:40:00,2.27418,2.27425,2.27388,2.27388,32000000.0
2005-04-05 09:41:00,2.27384,2.27416,2.27371,2.2741,36100000.0
2005-04-05 09:42:00,2.27368,2.27395,2.27361,2.27368,24300000.0
2005-04-05 09:43:00,2.2737,2.27378,2.27343,2.27374,41200000.0
2005-04-05 09:44:00,2.27361,2.27401,2.27353,2.27382,40600000.0
2005-04-05 09:45:00,2.27376,2.27395,2.27313,2.27313,25300000.0
2005-04-05 09:46:00,2.2734,2.27366,2.27321,2.27366,40300000.0
2005-04-05 09:47:00,2.27358,2.27361,2.27316,2.27327,50800000.0
2005-04-05 09:48:00,2.27352,2.27381,2.27334,2.27347,44600000.0
2005-04-05 09:49:00,2.27349,2.27349,2.27311,2.27326,28800000.0
2005-04-05 09:50:00,2.27324,2.27375,2.27302,2.27318,74900000.0
2005-04-05 09:51:00,2.27337,2.27337,2.27293,2.27319,36100000.0
2005-04-05 09:52:00,2.27317,2.27318,2.27283,2.273,33300000.0
2005-04-05 09:53:00,2.2729,2.27324,2.27282,2.27324,36400000.0
2005-04-05 09:54:00,2.27329,2.27344,2.273,2.27329,22300000.0
2005-04-05 09:55:00,2.27325,2.27369,2.27311,2.2734,43800000.0
2005-04-05 09:56:00,2.27328,2.2735,2.27309,2.27329,18200000.0
2005-04-05 09:57:00,2.27298,2.27348,2.27292,2.27344,36600000.0
2005-04-05 09:58:00,2.27383,2.27383,2.27325,2.27362,24000000.0
2005-04-05 09:59:00,2.27365,2.2739,2.27347,2.2739,53100000.0
2005-04-05 10:00:00,2.27381,2.27398,2.27299,2.27299,21800000.0
2005-04-05 10:01:00,2.27343,2.27343,2.27291,2.27315,28100000.0
2005-04-05 10:02:00,2.27337,2.27345,2.27294,2.27327,62700000.0
2005-04-05 10:03:00,2.27332,2.27351,2.27305,2.27333,33000000.0
2005-04-05 10:04:00,2.27344,2.27348,2.27315,2.27342,38900000.0
2005-04-05 10:05:00,2.27315,2.27381,2.273,2.27342,46600000.0
2005-04-05 10:06:00,2.2734,2.27383,2.27338,2.27338,40700000.0
2005-04-05 10:07:00,2.27379,2.27379,2.27354,2.27354,38200000.0
2005-04-05 10:08:00,2.27352,2.27361,2.27334,2.27334,22400000.0
2005-04-05 10:09:00,2.27329,2.2734,2.27285,2.27294,46300000.0
2005-04-05 10:10:00,2.2729,2.27327,2.27275,2.273,56200000.0
2005-04-05 10:11:00,2.27291,2.27323,2.27283,2.27318,30700000.0
2005-04-05 10:12:00,2.27278,2.27311,2.27255,2.27259,34400000.0
2005-04-05 10:13:00,2.27284,2.27315,2.27256,2.27315,42400000.0
2005-04-05 10:14:00,2.27285,2.27307,2.27261,2.27261,30300000.0
2005-04-05 10:15:00,2.27258,2.27282,2.27239,2.2728,33900000.0
2005-04-05 10:16:00,2.27272,2.27311,2.27269,2.27283,55100000.0
2005-04-05 10:17:00,2.27265,2.27285,2.27225,2.27283,37500000.0
2005-04-05 10:18:00,2.27289,2.27301,2.27218,2.27254,18000000.0
2005-04-05 10:19:00,2.27228,2.2728,2.27228,2.27263,45500000.0
2005-04-05 10:20:00,2.27297,2.27313,2.27245,2.27257,44100000.0
2005-04-05 10:21:00,2.27239,2.27275,2.2722,2.27264,36800000.0
2005-04-05 10:22:00,2.27256,2.27286,2.27256,2.27286,50300000.0
2005-04-05 10:23:00,2.27275,2.27288,2.27263,2.27272,31700000.0
2005-04-05 10:24:00,2.27276,2.27276,2.27244,2.27267,29000000.0
2005-04-05 10:25:00,2.27296,2.27301,2.27239,2.27265,36700000.0
2005-04-05 10:26:00,2.27243,2.27285,2.27232,2.27272,36900000.0
2005-04-05 10:27:00,2.27266,2.2732,2.27266,2.27317,52600000.0
2005-04-05 10:28:00,2.27312,2.27339,2.273,2.27324,38700000.0
2005-04-05 10:29:00,2.27337,2.27344,2.27306,2.27339,50300000.0
2005-04-05 10:30:00,2.27345,2.27393,2.27328,2.27393,30200000.0
2005-04-05 10:31:00,2.27383,2.27429,2.27372,2.27395,32400000.0
2005-04-05 10:32:00,2.27386,2.27405,2.27357,2.2737,42400000.0
2005-04-05 10:33:00,2.27386,2.27435,2.27365,2.274,29400000.0
2005-04-05 10:34:00,2.2741,2.27439,2.27402,2.27439,25300000.0
2005-04-05 10:35:00,2.27474,2.27475,2.2741,2.2745,37300000.0
2005-04-05 10:36:00,2.27442,2.27466,2.27373,2.27373,45800000.0
2005-04-05 10:37:00,2.2737,2.27405,2.2735,2.27397,37600000.0
2005-04-05 10:38:00,2.2739,2.27417,2.27356,2.27379,34800000.0
2005-04-05 10:39:00,2.27376,2.27407,2.27357,2.27385,30600000.0
2005-04-05 10:40:00,2.27407,2.2741,2.27346,2.27346,43700000.0
2005-04-05 10:41:00,2.27354,2.27417,2.27354,2.27399,34200000.0
2005-04-05 10:42:00,2.27381,2.27391,2.27347,2.27385,42400000.0
2005-04-05 10:43:00,2.27346,2.27382,2.27345,2.27373,33600000.0
2005-04-05 10:44:00,2.27353,2.27373,2.27328,2.27332,41200000.0
2005-04-05 10:45:00,2.27314,2.27348,2.2729,2.27335,38800000.0
2005-04-05 10:46:00,2.27322,2.27357,2.27305,2.27325,32700000.0
2005-04-05 10:47:00,2.27295,2.2732,2.27286,2.27312,57800000.0
2005-04-05 10:48:00,2.273,2.27365,2.27298,2.27364,58500000.0
2005-04-05 10:49:00,2.27367,2.27367,2.27288,2.27313,36200000.0
2005-04-05 10:50:00,2.27305,2.27305,2.27271,2.27282,21900000.0
2005-04-05 10:51:00,2.27275,2.27299,2.27265,2.27279,32100000.0
2005-04-05 10:52:00,2.2728,2.27288,2.27252,2.27279,54300001.0
2005-04-05 10:53:00,2.27278,2.27292,2.27226,2.27273,40100000.0
2005-04-05 10:54:00,2.2723,2.27253,2.2722,2.2725,26500000.0
2005-04-05 10:55:00,2.27236,2.27242,2.27201,2.27236,62400000.0
2005-04-05 10:56:00,2.27243,2.27257,2.27189,2.27196,37800000.0
2005-04-05 10:57:00,2.27191,2.27232,2.27187,2.2721,38400000.0
2005-04-05 10:58:00,2.27198,2.27238,2.27175,2.27175,36600000.0
2005-04-05 10:59:00,2.27158,2.27195,2.27148,2.27172,39700000.0
2005-04-05 11:00:00,2.27182,2.27197,2.2716,2.27191,28600000.0
2005-04-05 11:01:00,2.2717,2.27215,2.27154,2.27211,33400000.0
2005-04-05 11:02:00,2.27193,2.27299,2.27193,2.27261,34900000.0
2005-04-05 11:03:00,2.27235,2.27261,2.27219,2.27224,34200000.0
2005-04-05 11:04:00,2.27222,2.27228,2.27198,2.27206,25000000.0
2005-04-05 11:05:00,2.27199,2.27202,2.27166,2.27166,58000000.0
2005-04-05 11:06:00,2.27186,2.27209,2.27151,2.27209,38900000.0
2005-04-05 11:07:00,2.27148,2.27203,2.27148,2.27203,59700000.0
2005-04-05 11:08:00,2.27192,2.27223,2.27185,2.27211,37000001.0
2005-04-05 11:09:00,2.2722,2.27223,2.27171,2.27204,31500000.0
2005-04-05 11:10:00,2.27211,2.2724,2.2719,2.27198,21600000.0
2005-04-05 11:11:00,2.26979,2.27242,2.26979,2.2724,35600000.0
2005-04-05 11:12:00,2.27226,2.27257,2.27221,2.27257,39300000.0
2005-04-05 11:13:00,2.27265,2.27276,2.27224,2.27224,42700000.0
2005-04-05 11:14:00,2.27261,2.27263,2.27223,2.27235,44900000.0
2005-04-05 11:15:00,2.27258,2.27279,2.27229,2.27257,40600000.0
2005-04-05 11:16:00,2.27235,2.2728,2.27233,2.27254,12800000.0
2005-04-05 11:17:00,2.27228,2.27272,2.27223,2.27254,60600000.0
2005-04-05 11:18:00,2.27279,2.27291,2.27261,2.27282,44200000.0
2005-04-05 11:19:00,2.27259,2.2729,2.27249,2.27276,42600001.0
2005-04-05 11:20:00,2.27235,2.27318,2.2722,2.27265,51800000.0
2005-04-05 11:21:00,2.27232,2.27242,2.27206,2.27233,22400000.0
2005-04-05 11:22:00,2.27234,2.2724,2.27201,2.27211,33300000.0
2005-04-05 11:23:00,2.27218,2.27218,2.27188,2.27188,37700000.0
2005-04-05 11:24:00,2.27209,2.27226,2.27175,2.27175,51900001.0
2005-04-05 11:25:00,2.2717,2.27219,2.27165,2.27169,35200000.0
2005-04-05 11:26:00,2.27185,2.27194,2.27169,2.27182,19000000.0
2005-04-05 11:27:00,2.27176,2.27196,2.27154,2.27163,37400000.0
2005-04-05 11:28:00,2.27171,2.27202,2.27159,2.27202,62900000.0
2005-04-05 11:29:00,2.27217,2.27225,2.27193,2.27193,59600000.0
2005-04-05 11:30:00,2.27187,2.27259,2.27187,2.27237,52400000.0
2005-04-05 11:31:00,2.27228,2.27237,2.27181,2.27208,52400000.0
2005-04-05 11:32:00,2.27203,2.27222,2.27187,2.27192,24600000.0
2005-04-05 11:33:00,2.27209,2.27225,2.27184,2.27219,35600000.0
2005-04-05 11:34:00,2.27243,2.27248,2.27198,2.27248,64800000.0
2005-04-05 11:35:00,2.27256,2.27262,2.2722,2.2722,15200000.0
2005-04-05 11:36:00,2.27223,2.27254,2.27208,2.2723,56900000.0
2005-04-05 11:37:00,2.27233,2.27288,2.27216,2.27282,30600000.0
2005-04-05 11:38:00,2.27253,2.27283,2.27252,2.27278,33400000.0
2005-04-05 11:39:00,2.27269,2.27274,2.27221,2.27245,62000000.0
2005-04-05 11:40:00,2.27268,2.27276,2.27196,2.27232,14000000.0
2005-04-05 11:41:00,2.27244,2.27251,2.27197,2.27204,43600000.0
2005-04-05 11:42:00,2.27205,2.27255,2.27203,2.27228,54300000.0
2005-04-05 11:43:00,2.27242,2.2726,2.27239,2.27255,30200000.0
2005-04-05 11:44:00,2.27261,2.27309,2.27247,2.27279,68100001.0
2005-04-05 11:45:00,2.27295,2.27295,2.27207,2.27213,20700000.0
2005-04-05 11:46:00,2.2724,2.27257,2.27212,2.27235,26000000.0
2005-04-05 11:47:00,2.27276,2.27287,2.27227,2.27234,43800001.0
2005-04-05 11:48:00,2.27228,2.27265,2.27197,2.27217,29300000.0
2005-04-05 11:49:00,2.27211,2.27213,2.27167,2.27178,20300000.0
2005-04-05 11:50:00,2.27224,2.27258,2.27194,2.27248,32300000.0
2005-04-05 11:51:00,2.27284,2.27287,2.27254,2.27258,47700000.0
2005-04-05 11:52:00,2.27295,2.27297,2.27239,2.27271,19500000.0
2005-04-05 11:53:00,2.27278,2.27318,2.27268,2.27307,29700000.0
2005-04-05 11:54:00,2.27313,2.27323,2.27274,2.27307,36400000.0
2005-04-05 11:55:00,2.27324,2.27334,2.27288,2.27301,66500000.0
2005-04-05 11:56:00,2.27322,2.27343,2.27291,2.27308,56000000.0
2005-04-05 11:57:00,2.27335,2.27347,2.27272,2.27285,51800000.0
2005-04-05 11:58:00,2.27291,2.27315,2.27278,2.27303,39199999.0
2005-04-05 11:59:00,2.27293,2.27308,2.27251,2.27259,30400000.0
2005-04-05 12:00:00,2.27304,2.27311,2.27239,2.27263,44100000.0
2005-04-05 12:01:00,2.27248,2.2731,2.27239,2.2731,49300000.0
2005-04-05 12:02:00,2.27301,2.27309,2.27252,2.27252,34300000.0
2005-04-05 12:03:00,2.27243,2.27273,2.27237,2.2726,35900000.0
2005-04-05 12:04:00,2.27257,2.27257,2.27187,2.272,53600000.0
2005-04-05 12:05:00,2.27243,2.27248,2.27188,2.27195,35700000.0
2005-04-05 12:06:00,2.2725,2.27257,2.27197,2.27223,27800000.0
2005-04-05 12:07:00,2.27235,2.27255,2.27203,2.27217,43200000.0
2005-04-05 12:08:00,2.2721,2.27261,2.27207,2.27209,38300000.0
2005-04-05 12:09:00,2.2722,2.2723,2.27169,2.27202,65600001.0
2005-04-05 12:10:00,2.27244,2.27244,2.27191,2.27193,37300000.0
2005-04-05 12:11:00,2.27263,2.27263,2.27191,2.27191,30900000.0
2005-04-05 12:12:00,2.27213,2.27234,2.27197,2.27212,32500000.0
2005-04-05 12:13:00,2.27233,2.27247,2.27209,2.27213,46200000.0
2005-04-05 12:14:00,2.27225,2.27248,2.27206,2.27213,29100000.0
2005-04-05 12:15:00,2.27228,2.27265,2.272,2.27227,22900000.0
2005-04-05 12:16:00,2.2723,2.27245,2.27199,2.2721,42800000.0
2005-04-05 12:17:00,2.27221,2.27236,2.27201,2.27213,26800000.0
2005-04-05 12:18:00,2.27225,2.27243,2.27196,2.27217,44000000.0
2005-04-05 12:19:00,2.27228,2.27243,2.2721,2.27215,29300000.0
2005-04-05 12:20:00,2.27195,2.27257,2.2719,2.27245,26700000.0
2005-04-05 12:21:00,2.27205,2.27246,2.27165,2.27165,36100000.0
2005-04-05 12:22:00,2.27157,2.27187,2.27137,2.27166,25600000.0
2005-04-05 12:23:00,2.27182,2.27182,2.27129,2.27163,48500000.0
2005-04-05 12:24:00,2.27178,2.27204,2.27164,2.27198,39600000.0
2005-04-05 12:25:00,2.27212,2.27212,2.27171,2.27174,29400000.0
2005-04-05 12:26:00,2.27209,2.27225,2.27183,2.27195,36800000.0
2005-04-05 12:27:00,2.27196,2.27216,2.27176,2.27206,54900000.0
2005-04-05 12:28:00,2.272,2.27241,2.27186,2.27241,24100000.0
2005-04-05 12:29:00,2.27216,2.27251,2.27198,2.27215,56500001.0
2005-04-05 12:30:00,2.27227,2.27235,2.27184,2.2722,60700000.0
2005-04-05 12:31:00,2.27208,2.27256,2.27207,2.27256,24000000.0
2005-04-05 12:32:00,2.27247,2.27247,2.27192,2.27246,29700000.0
2005-04-05 12:33:00,2.27221,2.27234,2.27195,2.27215,18800000.0
2005-04-05 12:34:00,2.27194,2.27239,2.2719,2.27222,38400000.0
2005-04-05 12:35:00,2.27211,2.27235,2.2718,2.27221,73200000.0
2005-04-05 12:36:00,2.27232,2.27241,2.2719,2.27193,39600000.0
2005-04-05 12:37:00,2.27172,2.27232,2.27172,2.27222,49300001.0
2005-04-05 12:38:00,2.27216,2.27237,2.27196,2.27196,47900000.0
2005-04-05 12:39:00,2.27212,2.27222,2.27182,2.27191,32800000.0
2005-04-05 12:40:00,2.27167,2.27215,2.27167,2.27198,51500000.0
2005-04-05 12:41:00,2.27214,2.27236,2.27194,2.27215,53900000.0
2005-04-05 12:42:00,2.27204,2.27235,2.27199,2.27215,36200000.0
2005-04-05 12:43:00,2.27224,2.27257,2.27217,2.27231,45700000.0
2005-04-05 12:44:00,2.27266,2.27276,2.27242,2.27259,30800000.0
2005-04-05 12:45:00,2.27263,2.27286,2.27242,2.27268,31300000.0
2005-04-05 12:46:00,2.27234,2.27275,2.27228,2.27268,61499998.0
2005-04-05 12:47:00,2.2726,2.27289,2.27249,2.27278,42700000.0
2005-04-05 12:48:00,2.27273,2.27312,2.27255,2.27308,59300000.0
2005-04-05 12:49:00,2.27322,2.2733,2.27281,2.27316,34000000.0
2005-04-05 12:50:00,2.273,2.27337,2.27284,2.27315,41800000.0
2005-04-05 12:51:00,2.27287,2.27337,2.27279,2.27305,40400000.0
2005-04-05 12:52:00,2.27308,2.27336,2.27308,2.27317,35200000.0
2005-04-05 12:53:00,2.27303,2.27328,2.27288,2.27326,47000000.0
2005-04-05 12:54:00,2.27317,2.27339,2.27301,2.27327,41400000.0
2005-04-05 12:55:00,2.27308,2.27325,2.27292,2.27308,21400000.0
2005-04-05 12:56:00,2.27304,2.27371,2.27304,2.27346,28800000.0
2005-04-05 12:57:00,2.27317,2.27348,2.27282,2.2731,29600000.0
2005-04-05 12:58:00,2.27332,2.27334,2.27294,2.27306,29200000.0
2005-04-05 12:59:00,2.27324,2.2735,2.27266,2.27326,56100000.0
2005-04-05 13:00:00,2.27308,2.27335,2.27289,2.27291,43300000.0
2005-04-05 13:01:00,2.27292,2.27325,2.27283,2.27289,58200000.0
2005-04-05 13:02:00,2.27321,2.27321,2.27279,2.27298,49500000.0
2005-04-05 13:03:00,2.27288,2.27328,2.27288,2.2731,18700000.0
2005-04-05 13:04:00,2.27324,2.27338,2.27291,2.27304,25500000.0
2005-04-05 13:05:00,2.27331,2.27351,2.27305,2.27344,21500000.0
2005-04-05 13:06:00,2.27344,2.27355,2.27327,2.27344,36300000.0
2005-04-05 13:07:00,2.2735,2.27361,2.27331,2.27337,32800000.0
2005-04-05 13:08:00,2.27357,2.27357,2.27325,2.27352,71699999.0
2005-04-05 13:09:00,2.27331,2.27382,2.27327,2.27382,25000000.0
2005-04-05 13:10:00,2.27379,2.27388,2.27336,2.27364,51100000.0
2005-04-05 13:11:00,2.27365,2.27367,2.27338,2.2734,28400000.0
2005-04-05 13:12:00,2.2732,2.27336,2.27302,2.27303,46800000.0
2005-04-05 13:13:00,2.27322,2.27356,2.27288,2.27311,31200000.0
2005-04-05 13:14:00,2.27318,2.27344,2.27305,2.27338,62800000.0
2005-04-05 13:15:00,2.27324,2.27367,2.27294,2.27367,56000000.0
2005-04-05 13:16:00,2.27364,2.2738,2.27331,2.27347,67499999.0
2005-04-05 13:17:00,2.27343,2.27358,2.27317,2.27329,33800000.0
2005-04-05 13:18:00,2.27318,2.27355,2.27317,2.27344,24900000.0
2005-04-05 13:19:00,2.27345,2.2736,2.27304,2.27342,32700000.0
2005-04-05 13:20:00,2.27362,2.27372,2.27331,2.27349,59700000.0
2005-04-05 13:21:00,2.2737,2.27386,2.27329,2.27364,35000000.0
2005-04-05 13:22:00,2.27331,2.27384,2.27324,2.27369,35700000.0
2005-04-05 13:23:00,2.27304,2.2737,2.27303,2.2737,33800000.0
2005-04-05 13:24:00,2.2735,2.27403,2.2735,2.27389,22500000.0
2005-04-05 13:25:00,2.2738,2.27408,2.27355,2.27399,44100000.0
2005-04-05 13:26:00,2.27387,2.27417,2.27375,2.27413,34900000.0
2005-04-05 13:27:00,2.27397,2.27412,2.2737,2.27408,53900000.0
2005-04-05 13:28:00,2.27394,2.27427,2.27382,2.27407,33600000.0
2005-04-05 13:29:00,2.27409,2.27426,2.27393,2.27418,36100000.0
2005-04-05 13:30:00,2.27403,2.27447,2.27385,2.27427,18900000.0
2005-04-05 13:31:00,2.27446,2.27472,2.27433,2.27467,30300000.0
2005-04-05 13:32:00,2.27466,2.27479,2.27442,2.27444,41900000.0
2005-04-05 13:33:00,2.27464,2.27477,2.27431,2.27431,45200000.0
2005-04-05 13:34:00,2.27426,2.27459,2.27419,2.2743,37400000.0
2005-04-05 13:35:00,2.27436,2.27449,2.27377,2.27377,38600000.0
2005-04-05 13:36:00,2.27341,2.27433,2.27338,2.27412,54000000.0
2005-04-05 13:37:00,2.2736,2.27415,2.27332,2.27332,38900000.0
2005-04-05 13:38:00,2.2733,2.2733,2.27265,2.27287,42900000.0
2005-04-05 13:39:00,2.27267,2.27286,2.27255,2.27261,37700000.0
2005-04-05 13:40:00,2.27284,2.27293,2.27264,2.2728,37700000.0
2005-04-05 13:41:00,2.27289,2.27321,2.27271,2.27301,38200000.0
2005-04-05 13:42:00,2.27305,2.27362,2.27301,2.27338,38800000.0
2005-04-05 13:43:00,2.27278,2.27321,2.27278,2.27289,21000000.0
2005-04-05 13:44:00,2.27288,2.27383,2.27278,2.27355,45000000.0
2005-04-05 13:45:00,2.27326,2.27345,2.27317,2.27317,21600000.0
2005-04-05 13:46:00,2.27301,2.27331,2.27291,2.2733,53200000.0
2005-04-05 13:47:00,2.27319,2.27319,2.27265,2.27275,40500000.0
2005-04-05 13:48:00,2.27277,2.27298,2.27236,2.2724,25900000.0
2005-04-05 13:49:00,2.27268,2.2727,2.27227,2.27231,32700000.0
2005-04-05 13:50:00,2.27225,2.27239,2.27213,2.27213,39500000.0
2005-04-05 13:51:00,2.27201,2.27208,2.27184,2.27186,24000000.0
2005-04-05 13:52:00,2.27213,2.2724,2.27186,2.27217,56400000.0
2005-04-05 13:53:00,2.27222,2.27242,2.27203,2.27242,50100000.0
2005-04-05 13:54:00,2.27247,2.27268,2.27192,2.27219,28400000.0
2005-04-05 13:55:00,2.27205,2.27265,2.27205,2.27263,46700000.0
2005-04-05 13:56:00,2.27259,2.27266,2.27219,2.27243,26000000.0
2005-04-05 13:57:00,2.27255,2.27282,2.27229,2.27239,30500000.0
2005-04-05 13:58:00,2.27224,2.27253,2.27212,2.27242,31600000.0
2005-04-05 13:59:00,2.27246,2.2726,2.2721,2.27224,37700000.0
2005-04-05 14:00:00,2.27222,2.2723,2.27198,2.272,29600000.0
2005-04-05 14:01:00,2.27215,2.27217,2.27178,2.27189,39000000.0
2005-04-05 14:02:00,2.27171,2.27181,2.2715,2.2715,28600000.0
2005-04-05 14:03:00,2.27163,2.27179,2.27152,2.27173,23600000.0
2005-04-05 14:04:00,2.27172,2.27195,2.27166,2.27188,51400000.0
2005-04-05 14:05:00,2.27151,2.2718,2.2714,2.27157,35300000.0
2005-04-05 14:06:00,2.27154,2.27167,2.27112,2.27118,21100000.0
2005-04-05 14:07:00,2.27132,2.27159,2.27107,2.27107,36200000.0
2005-04-05 14:08:00,2.27156,2.27179,2.27138,2.2717,26500000.0
2005-04-05 14:09:00,2.272,2.27222,2.27172,2.27177,37200000.0
2005-04-05 14:10:00,2.2724,2.27248,2.2721,2.27225,53500000.0
2005-04-05 14:11:00,2.27255,2.27266,2.27231,2.27244,35400000.0
2005-04-05 14:12:00,2.27271,2.27271,2.27232,2.27246,41100000.0
2005-04-05 14:13:00,2.27242,2.27257,2.27176,2.27181,49800000.0
2005-04-05 14:14:00,2.27147,2.27163,2.27123,2.27143,31300000.0
2005-04-05 14:15:00,2.27122,2.27133,2.2705,2.27073,51200000.0
2005-04-05 14:16:00,2.27067,2.27067,2.26912,2.26915,37700000.0
2005-04-05 14:17:00,2.26885,2.26907,2.26864,2.26868,32400000.0
2005-04-05 14:18:00,2.26803,2.2681,2.2673,2.26786,34800000.0
2005-04-05 14:19:00,2.2677,2.26883,2.2677,2.26842,29800000.0
2005-04-05 14:20:00,2.2686,2.26889,2.26837,2.26878,41100000.0
2005-04-05 14:21:00,2.26893,2.26918,2.26863,2.26884,26400000.0
2005-04-05 14:22:00,2.26905,2.26924,2.26873,2.26893,21400000.0
2005-04-05 14:23:00,2.26858,2.26914,2.26836,2.26905,52600000.0
2005-04-05 14:24:00,2.26885,2.26925,2.26867,2.26889,28000000.0
2005-04-05 14:25:00,2.26865,2.26903,2.26863,2.26903,25800000.0
2005-04-05 14:26:00,2.26858,2.26864,2.26794,2.26804,48200000.0
2005-04-05 14:27:00,2.26834,2.26848,2.26765,2.26807,53200000.0
2005-04-05 14:28:00,2.2676,2.26803,2.26744,2.26747,51700000.0
2005-04-05 14:29:00,2.2677,2.2677,2.26683,2.26709,46900000.0
2005-04-05 14:30:00,2.2672,2.26735,2.26669,2.26669,47800000.0
2005-04-05 14:31:00,2.2668,2.26685,2.26601,2.26616,39400000.0
2005-04-05 14:32:00,2.26613,2.26666,2.26611,2.26655,18900000.0
2005-04-05 14:33:00,2.26651,2.26668,2.26621,2.26635,38800000.0
2005-04-05 14:34:00,2.2664,2.26665,2.26618,2.26665,51100000.0
2005-04-05 14:35:00,2.26658,2.26702,2.26652,2.26673,30400000.0
2005-04-05 14:36:00,2.26686,2.267,2.26656,2.26692,57300000.0
2005-04-05 14:37:00,2.26703,2.26706,2.26658,2.26682,49300000.0
2005-04-05 14:38:00,2.26687,2.26701,2.26628,2.2664,26000000.0
2005-04-05 14:39:00,2.26631,2.26695,2.26631,2.2666,43100000.0
2005-04-05 14:40:00,2.26689,2.26714,2.26656,2.26714,45500000.0
2005-04-05 14:41:00,2.26673,2.26721,2.26671,2.26692,49700000.0
2005-04-05 14:42:00,2.26681,2.26697,2.2666,2.26697,38900000.0
2005-04-05 14:43:00,2.26715,2.26724,2.26663,2.26695,38200000.0
2005-04-05 14:44:00,2.26701,2.26709,2.26677,2.26709,39200001.0
2005-04-05 14:45:00,2.26702,2.26706,2.26642,2.26659,43100000.0
2005-04-05 14:46:00,2.26652,2.26665,2.26639,2.26652,50000001.0
2005-04-05 14:47:00,2.26661,2.26678,2.26649,2.26653,27100000.0
2005-04-05 14:48:00,2.26654,2.26683,2.26644,2.26648,46100000.0
2005-04-05 14:49:00,2.26654,2.26658,2.26602,2.26607,30500000.0
2005-04-05 14:50:00,2.2662,2.26646,2.26615,2.26646,38600000.0
2005-04-05 14:51:00,2.26646,2.26666,2.26618,2.26618,22000000.0
2005-04-05 14:52:00,2.26623,2.26675,2.26608,2.26629,58000000.0
2005-04-05 14:53:00,2.26594,2.26613,2.2657,2.26613,45100000.0
2005-04-05 14:54:00,2.26597,2.26624,2.26541,2.26563,41600000.0
2005-04-05 14:55:00,2.266,2.26612,2.26569,2.26606,58500000.0
2005-04-05 14:56:00,2.26602,2.26613,2.2656,2.26563,36300001.0
2005-04-05 14:57:00,2.26537,2.26557,2.26514,2.2655,44800000.0
2005-04-05 14:58:00,2.26557,2.26587,2.2654,2.26561,29600000.0
2005-04-05 14:59:00,2.26562,2.26631,2.26547,2.26621,41100000.0
2005-04-05 15:00:00,2.26627,2.26644,2.26597,2.26631,47600000.0
2005-04-05 15:01:00,2.26651,2.26676,2.26647,2.26647,46600000.0
2005-04-05 15:02:00,2.26674,2.26684,2.26628,2.26654,24300000.0
2005-04-05 15:03:00,2.26637,2.26662,2.26619,2.26619,44100000.0
2005-04-05 15:04:00,2.26609,2.26693,2.26609,2.26683,42800000.0
2005-04-05 15:05:00,2.26655,2.26691,2.26641,2.26688,28800000.0
2005-04-05 15:06:00,2.26693,2.26726,2.26675,2.26681,45700000.0
2005-04-05 15:07:00,2.26712,2.26726,2.26639,2.26639,26900000.0
2005-04-05 15:08:00,2.26652,2.26668,2.26633,2.2665,52000000.0
2005-04-05 15:09:00,2.2669,2.26709,2.26667,2.26688,38500000.0
2005-04-05 15:10:00,2.26671,2.26713,2.26653,2.2671,43800000.0
2005-04-05 15:11:00,2.26689,2.26706,2.26655,2.26668,27800000.0
2005-04-05 15:12:00,2.26665,2.26694,2.26653,2.26674,51900000.0
2005-04-05 15:13:00,2.26675,2.26693,2.26642,2.26674,28200000.0
2005-04-05 15:14:00,2.26695,2.26695,2.26597,2.26609,30400000.0
2005-04-05 15:15:00,2.26615,2.26616,2.26578,2.26612,30500000.0
2005-04-05 15:16:00,2.26611,2.26641,2.26598,2.26613,28400000.0
2005-04-05 15:17:00,2.26598,2.26624,2.26577,2.2661,41500000.0
2005-04-05 15:18:00,2.26596,2.2665,2.2658,2.26647,32200000.0
2005-04-05 15:19:00,2.26664,2.26675,2.26604,2.26643,47600000.0
2005-04-05 15:20:00,2.26627,2.26641,2.26605,2.26634,26400000.0
2005-04-05 15:21:00,2.26654,2.26657,2.26636,2.26649,29700000.0
2005-04-05 15:22:00,2.26647,2.26682,2.26621,2.26666,34700000.0
2005-04-05 15:23:00,2.26677,2.26681,2.26634,2.26644,31500000.0
2005-04-05 15:24:00,2.26651,2.26677,2.26651,2.26673,27200000.0
2005-04-05 15:25:00,2.26642,2.26687,2.26641,2.26647,38500000.0
2005-04-05 15:26:00,2.26637,2.26652,2.2661,2.26627,34600000.0
2005-04-05 15:27:00,2.26599,2.26628,2.26587,2.26613,29100000.0
2005-04-05 15:28:00,2.26598,2.26628,2.26594,2.26608,29700000.0
2005-04-05 15:29:00,2.26621,2.26634,2.26603,2.26619,51700000.0
2005-04-05 15:30:00,2.2659,2.26612,2.26563,2.26576,43000000.0
2005-04-05 15:31:00,2.26582,2.26691,2.2657,2.26652,37900000.0
2005-04-05 15:32:00,2.26671,2.26689,2.26632,2.26689,28000000.0
2005-04-05 15:33:00,2.26698,2.26722,2.26675,2.26688,38300000.0
2005-04-05 15:34:00,2.26702,2.26702,2.26657,2.26657,35800000.0
2005-04-05 15:35:00,2.26691,2.26711,2.26649,2.26665,42400000.0
2005-04-05 15:36:00,2.26683,2.26719,2.26663,2.26674,59300000.0
2005-04-05 15:37:00,2.26696,2.26733,2.26676,2.26716,23900000.0
2005-04-05 15:38:00,2.26693,2.26724,2.26676,2.26694,35200000.0
2005-04-05 15:39:00,2.26703,2.26752,2.26671,2.26725,38400000.0
2005-04-05 15:40:00,2.2671,2.26746,2.26688,2.26727,19500000.0
2005-04-05 15:41:00,2.26707,2.26736,2.26689,2.26718,19700000.0
2005-04-05 15:42:00,2.26726,2.26747,2.26709,2.26724,27200000.0
2005-04-05 15:43:00,2.26716,2.2676,2.26716,2.26757,57199998.0
2005-04-05 15:44:00,2.26757,2.26765,2.2669,2.26702,40300000.0
2005-04-05 15:45:00,2.26714,2.26764,2.2671,2.26725,77899999.0
2005-04-05 15:46:00,2.26735,2.26775,2.26688,2.26688,49600001.0
2005-04-05 15:47:00,2.26707,2.26734,2.26666,2.26686,36500000.0
2005-04-05 15:48:00,2.26738,2.2675,2.26683,2.26713,45300000.0
2005-04-05 15:49:00,2.26732,2.26732,2.26683,2.2672,49100000.0
2005-04-05 15:50:00,2.26701,2.26755,2.26698,2.26732,32100000.0
2005-04-05 15:51:00,2.26717,2.26754,2.26711,2.26725,45600000.0
2005-04-05 15:52:00,2.26729,2.26736,2.26699,2.2673,56300001.0
2005-04-05 15:53:00,2.26733,2.26742,2.26683,2.26683,44400000.0
2005-04-05 15:54:00,2.2671,2.26729,2.2668,2.26711,25500000.0
2005-04-05 15:55:00,2.26748,2.26766,2.26706,2.26707,35400000.0
2005-04-05 15:56:00,2.26761,2.26785,2.26689,2.26741,45800000.0
2005-04-05 15:57:00,2.26769,2.26819,2.26761,2.26808,55300000.0
2005-04-05 15:58:00,2.2679,2.26813,2.26714,2.26726,34700000.0
2005-04-05 15:59:00,2.26812,2.26814,2.26774,2.26806,25500000.0
2005-04-05 16:00:00,2.26841,2.26848,2.26811,2.26831,23700000.0
2005-04-05 16:01:00,2.26829,2.26846,2.26817,2.26825,42700000.0
2005-04-05 16:02:00,2.26823,2.26835,2.26792,2.26819,63400000.0
2005-04-05 16:03:00,2.26803,2.26849,2.26803,2.26817,44700000.0
2005-04-05 16:04:00,2.26815,2.26865,2.26807,2.26817,35400000.0
2005-04-05 16:05:00,2.26795,2.26835,2.26771,2.26802,27100000.0
2005-04-05 16:06:00,2.26814,2.26814,2.26736,2.26746,53800000.0
2005-04-05 16:07:00,2.26738,2.26763,2.26724,2.26729,33800000.0
2005-04-05 16:08:00,2.26733,2.26777,2.26733,2.2674,67900000.0
2005-04-05 16:09:00,2.26754,2.26773,2.2674,2.26757,25400000.0
2005-04-05 16:10:00,2.26758,2.26781,2.26743,2.26781,27300000.0
2005-04-05 16:11:00,2.26781,2.26787,2.26737,2.26771,27000000.0
2005-04-05 16:12:00,2.26799,2.2682,2.26775,2.26802,47800000.0
2005-04-05 16:13:00,2.26818,2.26836,2.26789,2.26804,21700000.0
2005-04-05 16:14:00,2.2683,2.2683,2.26675,2.26678,39500000.0
2005-04-05 16:15:00,2.26705,2.26736,2.26671,2.26699,50700000.0
2005-04-05 16:16:00,2.26693,2.26755,2.26667,2.26755,17500000.0
2005-04-05 16:17:00,2.26736,2.26764,2.26715,2.26753,41700000.0
2005-04-05 16:18:00,2.26748,2.26807,2.26748,2.26807,29000000.0
2005-04-05 16:19:00,2.26822,2.26822,2.26725,2.26746,42200000.0
2005-04-05 16:20:00,2.26759,2.26759,2.26695,2.26706,38800000.0
2005-04-05 16:21:00,2.26708,2.26746,2.26708,2.26722,36500000.0
2005-04-05 16:22:00,2.26709,2.26766,2.26702,2.26735,24000000.0
2005-04-05 16:23:00,2.26735,2.26775,2.26735,2.26758,41200000.0
2005-04-05 16:24:00,2.26774,2.26774,2.26747,2.26762,47900000.0
2005-04-05 16:25:00,2.26746,2.26798,2.26746,2.26768,44600000.0
2005-04-05 16:26:00,2.26765,2.26781,2.26714,2.26714,28100000.0
2005-04-05 16:27:00,2.26734,2.26781,2.26734,2.26772,55600000.0
2005-04-05 16:28:00,2.26769,2.26787,2.2674,2.26768,46100000.0
2005-04-05 16:29:00,2.26755,2.26778,2.26733,2.26766,27900000.0
2005-04-05 16:30:00,2.26723,2.26822,2.26723,2.26811,33900000.0
2005-04-05 16:31:00,2.26809,2.26821,2.26768,2.26774,51800000.0
2005-04-05 16:32:00,2.26797,2.26811,2.26777,2.26795,31200000.0
2005-04-05 16:33:00,2.26778,2.26818,2.26778,2.26812,23600000.0
2005-04-05 16:34:00,2.26759,2.26785,2.26712,2.26768,41200000.0
2005-04-05 16:35:00,2.26781,2.26853,2.26768,2.26853,27300000.0
2005-04-05 16:36:00,2.26822,2.26838,2.26812,2.26835,40100000.0
2005-04-05 16:37:00,2.26795,2.26814,2.26769,2.26796,30800000.0
2005-04-05 16:38:00,2.26801,2.26834,2.26784,2.26784,32200000.0
2005-04-05 16:39:00,2.26791,2.26803,2.26759,2.2678,30400000.0
2005-04-05 16:40:00,2.26812,2.26812,2.26767,2.26782,30100000.0
2005-04-05 16:41:00,2.26743,2.26787,2.26736,2.2677,45500000.0
2005-04-05 16:42:00,2.26751,2.26767,2.26733,2.26747,34200000.0
2005-04-05 16:43:00,2.26775,2.268,2.26758,2.268,41600000.0
2005-04-05 16:44:00,2.26786,2.26839,2.26783,2.26828,39500000.0
2005-04-05 16:45:00,2.26816,2.26864,2.26815,2.26864,40500000.0
2005-04-05 16:46:00,2.26881,2.26881,2.26845,2.26872,35500000.0
2005-04-05 16:47:00,2.26855,2.26879,2.2681,2.26877,43500000.0
2005-04-05 16:48:00,2.26871,2.26871,2.26854,2.26867,24200000.0
2005-04-05 16:49:00,2.26866,2.26888,2.26849,2.26873,19000000.0
2005-04-05 16:50:00,2.26856,2.26902,2.26844,2.26866,44700000.0
2005-04-05 16:51:00,2.26854,2.26872,2.26809,2.26837,36400000.0
2005-04-05 16:52:00,2.26836,2.26905,2.26828,2.26872,42800000.0
2005-04-05 16:53:00,2.26862,2.26877,2.26847,2.26877,23700000.0
2005-04-05 16:54:00,2.26871,2.26891,2.26838,2.26855,53500000.0
2005-04-05 16:55:00,2.26852,2.26878,2.26844,2.26846,20400000.0
2005-04-05 16:56:00,2.26817,2.26851,2.26795,2.26844,44500000.0
2005-04-05 16:57:00,2.26816,2.26834,2.26807,2.26811,56400000.0
2005-04-05 16:58:00,2.26809,2.26812,2.26771,2.26775,30700000.0
2005-04-05 16:59:00,2.26779,2.26799,2.26751,2.2676,29100000.0
2005-04-05 17:00:00,2.26807,2.26808,2.26772,2.26772,58699999.0
2005-04-05 17:01:00,2.26831,2.26839,2.26767,2.26804,52100000.0
2005-04-05 17:02:00,2.26773,2.26801,2.26759,2.2677,38800000.0
2005-04-05 17:03:00,2.26773,2.26787,2.26739,2.26765,18100000.0
2005-04-05 17:04:00,2.26754,2.26787,2.2674,2.26764,46100000.0
2005-04-05 17:05:00,2.26754,2.26811,2.26754,2.2681,22300000.0
2005-04-05 17:06:00,2.26818,2.26826,2.26777,2.26801,41100000.0
2005-04-05 17:07:00,2.26783,2.26849,2.26767,2.26838,21500000.0
2005-04-05 17:08:00,2.2682,2.26834,2.26755,2.26776,43000001.0
2005-04-05 17:09:00,2.26799,2.26831,2.26793,2.26831,46700000.0
2005-04-05 17:10:00,2.26807,2.26836,2.26789,2.26814,35900000.0
2005-04-05 17:11:00,2.26815,2.2684,2.26806,2.26824,45200000.0
2005-04-05 17:12:00,2.2683,2.26846,2.26802,2.26819,28600000.0
2005-04-05 17:13:00,2.26806,2.26857,2.26782,2.26822,43100000.0
2005-04-05 17:14:00,2.26805,2.26834,2.268,2.2681,29800000.0
2005-04-05 17:15:00,2.26797,2.26854,2.26795,2.26852,39900000.0
2005-04-05 17:16:00,2.2683,2.26887,2.26815,2.26845,39800000.0
2005-04-05 17:17:00,2.26841,2.26856,2.26821,2.26843,23000000.0
2005-04-05 17:18:00,2.26857,2.26874,2.26808,2.26874,44300000.0
2005-04-05 17:19:00,2.26856,2.26859,2.26819,2.26832,48900000.0
2005-04-05 17:20:00,2.2685,2.26857,2.26766,2.26783,45900001.0
2005-04-05 17:21:00,2.26784,2.26823,2.26784,2.2679,37600000.0
2005-04-05 17:22:00,2.26791,2.26807,2.26731,2.2675,31000000.0
2005-04-05 17:23:00,2.26766,2.26786,2.26748,2.26751,48200000.0
2005-04-05 17:24:00,2.26761,2.26769,2.26729,2.26759,28600000.0
2005-04-05 17:25:00,2.26744,2.26781,2.26739,2.26753,63400000.0
2005-04-05 17:26:00,2.2675,2.2678,2.26716,2.26766,29400000.0
2005-04-05 17:27:00,2.26774,2.26786,2.2674,2.26753,45700000.0
2005-04-05 17:28:00,2.26756,2.26787,2.26736,2.26773,38300000.0
2005-04-05 17:29:00,2.2679,2.26795,2.2676,2.26771,36700000.0
2005-04-05 17:30:00,2.26795,2.26827,2.26773,2.26815,54700000.0
2005-04-05 17:31:00,2.26826,2.2683,2.26775,2.26781,39200000.0
2005-04-05 17:32:00,2.2678,2.26809,2.26779,2.26796,43100000.0
2005-04-05 17:33:00,2.26787,2.26804,2.26742,2.26743,43100000.0
2005-04-05 17:34:00,2.26753,2.26815,2.26752,2.26771,30100000.0
2005-04-05 17:35:00,2.26753,2.26796,2.26753,2.26796,18300000.0
2005-04-05 17:36:00,2.26792,2.26792,2.26765,2.26781,26400000.0
2005-04-05 17:37:00,2.26768,2.26797,2.26756,2.26774,36600000.0
2005-04-05 17:38:00,2.26757,2.26788,2.26751,2.26782,26700000.0
2005-04-05 17:39:00,2.26784,2.26826,2.26777,2.268,40400000.0
2005-04-05 17:40:00,2.26828,2.26867,2.26821,2.26859,30100000.0
2005-04-05 17:41:00,2.26836,2.26878,2.26826,2.26861,16100000.0
2005-04-05 17:42:00,2.26851,2.26878,2.26844,2.26857,33200000.0
2005-04-05 17:43:00,2.26863,2.26908,2.26863,2.26903,14400000.0
2005-04-05 17:44:00,2.26872,2.26879,2.26833,2.26856,35300000.0
2005-04-05 17:45:00,2.26837,2.26865,2.26837,2.26856,22400000.0
2005-04-05 17:46:00,2.26859,2.26864,2.26829,2.26863,38100000.0
2005-04-05 17:47:00,2.26822,2.26833,2.268,2.26819,39300000.0
2005-04-05 17:48:00,2.2681,2.26853,2.26789,2.2682,35000000.0
2005-04-05 17:49:00,2.26808,2.26851,2.26808,2.26822,55400000.0
2005-04-05 17:50:00,2.26831,2.26859,2.26802,2.26827,30500000.0
2005-04-05 17:51:00,2.26823,2.26837,2.26799,2.26819,30800000.0
2005-04-05 17:52:00,2.26813,2.26837,2.26798,2.26816,49200000.0
2005-04-05 17:53:00,2.268,2.26824,2.2679,2.26802,35000000.0
2005-04-05 17:54:00,2.26774,2.26807,2.26756,2.26775,20900000.0
2005-04-05 17:55:00,2.26799,2.26799,2.26739,2.26754,31100000.0
2005-04-05 17:56:00,2.26767,2.26767,2.26739,2.26746,27500000.0
2005-04-05 17:57:00,2.26753,2.26781,2.26723,2.26723,59300000.0
2005-04-05 17:58:00,2.2675,2.26779,2.26716,2.2674,39400000.0
2005-04-05 17:59:00,2.26717,2.2677,2.26717,2.26754,36200000.0
2005-04-05 18:00:00,2.26741,2.2675,2.26715,2.26729,22300000.0
2005-04-05 18:01:00,2.26713,2.26757,2.26675,2.26692,324400000.0
2005-04-05 18:02:00,2.26699,2.26724,2.26656,2.26677,369300000.0
2005-04-05 18:03:00,2.26661,2.26704,2.26639,2.26669,448800000.0
2005-04-05 18:04:00,2.26661,2.26678,2.26591,2.26591,318400000.0
2005-04-05 18:05:00,2.26678,2.26701,2.26631,2.26675,229200000.0
2005-04-05 18:06:00,2.26661,2.26708,2.26643,2.26673,425200001.0
2005-04-05 18:07:00,2.26683,2.26701,2.26657,2.26701,400500000.0
2005-04-05 18:08:00,2.26673,2.26715,2.26638,2.26668,409900000.0
2005-04-05 18:09:00,2.26663,2.26707,2.26651,2.26683,286300000.0
2005-04-05 18:10:00,2.26683,2.26717,2.26598,2.26598,250900000.0
2005-04-05 18:11:00,2.26669,2.26711,2.26654,2.26702,212100000.0
2005-04-05 18:12:00,2.26697,2.26739,2.26689,2.26726,172200000.0
2005-04-05 18:13:00,2.26728,2.26743,2.26692,2.2671,178300000.0
2005-04-05 18:14:00,2.26711,2.26734,2.26679,2.26718,252800000.0
2005-04-05 18:15:00,2.26697,2.26713,2.26652,2.26665,306500000.0
2005-04-05 18:16:00,2.26656,2.26712,2.26635,2.26699,292100000.0
2005-04-05 18:17:00,2.26658,2.26672,2.26615,2.26623,194100000.0
2005-04-05 18:18:00,2.26643,2.26662,2.26616,2.26632,154200000.0
2005-04-05 18:19:00,2.26607,2.26659,2.266,2.2662,269000000.0
2005-04-05 18:20:00,2.26612,2.26668,2.26596,2.26628,122200000.0
2005-04-05 18:21:00,2.2663,2.2665,2.2658,2.26641,246100000.0
2005-04-05 18:22:00,2.26644,2.26687,2.26609,2.2667,230100000.0
2005-04-05 18:23:00,2.26658,2.26686,2.2663,2.26677,319600000.0
2005-04-05 18:24:00,2.26661,2.26683,2.26625,2.26646,318000000.0
2005-04-05 18:25:00,2.26608,2.26638,2.26572,2.26598,345200000.0
2005-04-05 18:26:00,2.26587,2.26626,2.26577,2.26613,314200000.0
2005-04-05 18:27:00,2.26608,2.26621,2.26575,2.26612,281800000.0
2005-04-05 18:28:00,2.26598,2.26628,2.26583,2.26603,230800001.0
2005-04-05 18:29:00,2.26585,2.26643,2.26585,2.26609,219800000.0
2005-04-05 18:30:00,2.2661,2.26626,2.26571,2.26574,326300002.0
2005-04-05 18:31:00,2.26572,2.26661,2.26572,2.26649,136900000.0
2005-04-05 18:32:00,2.26663,2.26674,2.26629,2.26652,192500000.0
2005-04-05 18:33:00,2.2667,2.26679,2.26642,2.26653,254800000.0
2005-04-05 18:34:00,2.26667,2.2669,2.26637,2.26637,413300000.0
2005-04-05 18:35:00,2.26665,2.26665,2.26628,2.2665,148300000.0
2005-04-05 18:36:00,2.26643,2.26659,2.26596,2.26617,110700000.0
2005-04-05 18:37:00,2.26623,2.26637,2.26585,2.2659,98200000.0
2005-04-05 18:38:00,2.26591,2.26618,2.26578,2.26589,92400000.0
2005-04-05 18:39:00,2.26587,2.26638,2.26559,2.26587,191100000.0
2005-04-05 18:40:00,2.26593,2.26605,2.26561,2.26575,210700000.0
2005-04-05 18:41:00,2.26556,2.26594,2.26548,2.26577,139300000.0
2005-04-05 18:42:00,2.266,2.26635,2.26562,2.26591,95600000.0
2005-04-05 18:43:00,2.26589,2.26603,2.2655,2.26596,66000000.0
2005-04-05 18:44:00,2.26601,2.26602,2.26517,2.26555,122700000.0
2005-04-05 18:45:00,2.26567,2.26594,2.26553,2.26553,72100000.0
2005-04-05 18:46:00,2.26552,2.26569,2.26532,2.26553,45800001.0
2005-04-05 18:47:00,2.26586,2.26586,2.26548,2.26577,45700000.0
2005-04-05 18:48:00,2.26568,2.26585,2.26532,2.26569,121099999.0
2005-04-05 18:49:00,2.26571,2.26591,2.26535,2.26591,32300000.0
2005-04-05 18:50:00,2.26557,2.26576,2.26517,2.26517,48200000.0
2005-04-05 18:51:00,2.26505,2.26563,2.26487,2.26547,193200000.0
2005-04-05 18:52:00,2.26533,2.26559,2.26494,2.26494,183599999.0
2005-04-05 18:53:00,2.26501,2.26529,2.26476,2.26476,136300000.0
2005-04-05 18:54:00,2.26489,2.26532,2.26467,2.26501,115400000.0
2005-04-05 18:55:00,2.26493,2.26536,2.2648,2.26506,182699999.0
2005-04-05 18:56:00,2.26503,2.26571,2.26503,2.26562,44100000.0
2005-04-05 18:57:00,2.26576,2.26624,2.26559,2.2656,61800000.0
2005-04-05 18:58:00,2.26578,2.26613,2.26535,2.26555,222500000.0
2005-04-05 18:59:00,2.26543,2.26571,2.26502,2.26565,186000000.0
2005-04-05 19:00:00,2.26541,2.26561,2.26536,2.26561,88900000.0
2005-04-05 19:01:00,2.26563,2.26576,2.26541,2.26543,19200000.0
2005-04-05 19:02:00,2.26524,2.26584,2.26524,2.26553,206799998.0
2005-04-05 19:03:00,2.26558,2.26574,2.26503,2.26548,61000000.0
2005-04-05 19:04:00,2.26552,2.26562,2.26535,2.26562,36300000.0
2005-04-05 19:05:00,2.26549,2.26575,2.26536,2.2656,63400000.0
2005-04-05 19:06:00,2.26567,2.26583,2.26523,2.26559,258200000.0
2005-04-05 19:07:00,2.26541,2.26593,2.26539,2.26575,123700000.0
2005-04-05 19:08:00,2.26598,2.26598,2.2652,2.26556,228600000.0
2005-04-05 19:09:00,2.26527,2.26561,2.26517,2.26517,149700001.0
2005-04-05 19:10:00,2.2652,2.26545,2.26486,2.26538,63900000.0
2005-04-05 19:11:00,2.2652,2.26544,2.26481,2.26511,79600000.0
2005-04-05 19:12:00,2.26511,2.26557,2.26508,2.26557,48400001.0
2005-04-05 19:13:00,2.26559,2.26589,2.26535,2.26577,165800000.0
2005-04-05 19:14:00,2.26574,2.2658,2.26511,2.2658,94500000.0
2005-04-05 19:15:00,2.26524,2.26591,2.26505,2.26555,102600000.0
2005-04-05 19:16:00,2.26579,2.26588,2.26516,2.26544,34600000.0
2005-04-05 19:17:00,2.26578,2.26592,2.26559,2.26582,65800000.0
2005-04-05 19:18:00,2.2658,2.26622,2.2658,2.26611,103700000.0
2005-04-05 19:19:00,2.26599,2.26636,2.26573,2.26607,105200000.0
2005-04-05 19:20:00,2.26627,2.2663,2.26578,2.26608,149900001.0
2005-04-05 19:21:00,2.26587,2.2664,2.26584,2.26631,119000000.0
2005-04-05 19:22:00,2.26604,2.26659,2.266,2.2664,51600000.0
2005-04-05 19:23:00,2.26613,2.26639,2.26592,2.26621,150600000.0
2005-04-05 19:24:00,2.26614,2.2663,2.26574,2.26609,65000000.0
2005-04-05 19:25:00,2.266,2.26637,2.26588,2.26635,57000000.0
2005-04-05 19:26:00,2.26629,2.26662,2.26614,2.26657,145899999.0
2005-04-05 19:27:00,2.2667,2.26676,2.26614,2.26641,128200000.0
2005-04-05 19:28:00,2.26675,2.26679,2.26604,2.26615,65800000.0
2005-04-05 19:29:00,2.26618,2.26642,2.26585,2.26613,146100000.0
2005-04-05 19:30:00,2.26589,2.26643,2.26557,2.26557,220500000.0
2005-04-05 19:31:00,2.26616,2.26651,2.26577,2.26651,68400000.0
2005-04-05 19:32:00,2.26658,2.26686,2.26638,2.26638,136000000.0
2005-04-05 19:33:00,2.26642,2.26682,2.2664,2.26673,73500000.0
2005-04-05 19:34:00,2.26681,2.26681,2.26627,2.26676,108600000.0
2005-04-05 19:35:00,2.26663,2.26696,2.26649,2.26668,131600000.0
2005-04-05 19:36:00,2.26645,2.26694,2.26624,2.26667,158699998.0
2005-04-05 19:37:00,2.26713,2.26715,2.26674,2.26674,50100000.0
2005-04-05 19:38:00,2.26682,2.26711,2.26674,2.26695,26400000.0
2005-04-05 19:39:00,2.26686,2.26714,2.26671,2.26702,69000000.0
2005-04-05 19:40:00,2.267,2.26713,2.26659,2.26662,98000000.0
2005-04-05 19:41:00,2.267,2.26704,2.26635,2.26673,103800000.0
2005-04-05 19:42:00,2.26698,2.26729,2.2667,2.26682,90000000.0
2005-04-05 19:43:00,2.26703,2.26732,2.26696,2.26732,29300000.0
2005-04-05 19:44:00,2.26741,2.26741,2.26667,2.26723,97100000.0
2005-04-05 19:45:00,2.26702,2.26729,2.26689,2.26729,44200000.0
2005-04-05 19:46:00,2.26695,2.26755,2.26669,2.26725,91500000.0
2005-04-05 19:47:00,2.2673,2.26755,2.26715,2.26744,30400000.0
2005-04-05 19:48:00,2.26743,2.26783,2.26698,2.2675,72000000.0
2005-04-05 19:49:00,2.26769,2.26776,2.26721,2.26727,98800000.0
2005-04-05 19:50:00,2.26774,2.26775,2.26672,2.2677,57900000.0
2005-04-05 19:51:00,2.26771,2.26792,2.26739,2.26786,155100000.0
2005-04-05 19:52:00,2.26753,2.26774,2.26719,2.26757,43000000.0
2005-04-05 19:53:00,2.26753,2.26769,2.26744,2.26746,26600000.0
2005-04-05 19:54:00,2.26783,2.26785,2.26711,2.26721,55300000.0
2005-04-05 19:55:00,2.26749,2.26779,2.26748,2.26779,36300000.0
2005-04-05 19:56:00,2.26752,2.26777,2.267,2.26757,59800000.0
2005-04-05 19:57:00,2.26737,2.26765,2.26733,2.26753,104200000.0
2005-04-05 19:58:00,2.26747,2.26768,2.26736,2.26746,99300000.0
2005-04-05 19:59:00,2.26745,2.26768,2.26717,2.26728,95600000.0
2005-04-05 20:00:00,2.26721,2.26763,2.26696,2.26763,49900000.0
2005-04-05 20:01:00,2.26768,2.26789,2.26739,2.26747,88600000.0
2005-04-05 20:02:00,2.26765,2.26784,2.26741,2.26756,50900000.0
2005-04-05 20:03:00,2.2678,2.26807,2.26739,2.26807,34700000.0
2005-04-05 20:04:00,2.2679,2.2679,2.26746,2.26756,45900001.0
2005-04-05 20:05:00,2.26752,2.26759,2.26736,2.26744,45600000.0
2005-04-05 20:06:00,2.26741,2.26749,2.26721,2.26723,28100000.0
2005-04-05 20:07:00,2.26726,2.26768,2.26717,2.26761,41500000.0
2005-04-05 20:08:00,2.26784,2.26784,2.26727,2.26727,74500000.0
2005-04-05 20:09:00,2.26746,2.2676,2.26723,2.26756,19300000.0
2005-04-05 20:10:00,2.26706,2.26751,2.26698,2.26749,34500000.0
2005-04-05 20:11:00,2.26768,2.26789,2.26725,2.26733,53300000.0
2005-04-05 20:12:00,2.26742,2.26774,2.26718,2.26765,143500000.0
2005-04-05 20:13:00,2.26773,2.26794,2.26745,2.26764,161900000.0
2005-04-05 20:14:00,2.26767,2.26768,2.26715,2.26722,113200000.0
2005-04-05 20:15:00,2.26692,2.26749,2.26687,2.26749,204800000.0
2005-04-05 20:16:00,2.26738,2.2676,2.26689,2.26719,116100000.0
2005-04-05 20:17:00,2.26719,2.26719,2.26663,2.26667,18900000.0
2005-04-05 20:18:00,2.26668,2.26704,2.2664,2.26663,72600000.0
2005-04-05 20:19:00,2.26626,2.26686,2.26607,2.26647,127800000.0
2005-04-05 20:20:00,2.26642,2.26666,2.26583,2.26589,178300000.0
2005-04-05 20:21:00,2.26603,2.26663,2.26582,2.26663,61700000.0
2005-04-05 20:22:00,2.26652,2.26672,2.26605,2.26629,107400000.0
2005-04-05 20:23:00,2.26606,2.2668,2.26606,2.26651,156800000.0
2005-04-05 20:24:00,2.26666,2.26683,2.26646,2.26683,50700000.0
2005-04-05 20:25:00,2.26704,2.2674,2.2665,2.2668,183600000.0
2005-04-05 20:26:00,2.26705,2.26734,2.26677,2.26693,156500001.0
2005-04-05 20:27:00,2.26664,2.2673,2.26636,2.2673,95500000.0
2005-04-05 20:28:00,2.26727,2.26773,2.26699,2.26728,225199999.0
2005-04-05 20:29:00,2.26725,2.26764,2.26699,2.26707,141700000.0
2005-04-05 20:30:00,2.26707,2.26756,2.26703,2.26703,374700000.0
2005-04-05 20:31:00,2.26706,2.26736,2.26693,2.26718,232100000.0
2005-04-05 20:32:00,2.26735,2.26764,2.26708,2.26742,377600000.0
2005-04-05 20:33:00,2.2673,2.26761,2.26705,2.26734,70700000.0
2005-04-05 20:34:00,2.26721,2.26768,2.267,2.26748,111700000.0
2005-04-05 20:35:00,2.26749,2.26764,2.26716,2.26735,41500000.0
2005-04-05 20:36:00,2.26742,2.26744,2.26701,2.26738,66200000.0
2005-04-05 20:37:00,2.26715,2.26715,2.26624,2.2671,105700000.0
2005-04-05 20:38:00,2.26702,2.26727,2.26611,2.26702,154400000.0
2005-04-05 20:39:00,2.26651,2.2671,2.26642,2.26693,138100000.0
2005-04-05 20:40:00,2.26681,2.26717,2.26658,2.26675,163100000.0
2005-04-05 20:41:00,2.26687,2.26715,2.26665,2.26678,131700000.0
2005-04-05 20:42:00,2.26661,2.26704,2.26625,2.26675,67300000.0
2005-04-05 20:43:00,2.26672,2.26676,2.26631,2.26642,117700000.0
2005-04-05 20:44:00,2.26655,2.26674,2.26567,2.26622,182500000.0
2005-04-05 20:45:00,2.26619,2.2665,2.26583,2.2663,51400000.0
2005-04-05 20:46:00,2.26609,2.26627,2.26566,2.26611,28200000.0
2005-04-05 20:47:00,2.26611,2.2662,2.2654,2.26555,129400000.0
2005-04-05 20:48:00,2.26585,2.26612,2.2657,2.26575,205700000.0
2005-04-05 20:49:00,2.2659,2.26636,2.26582,2.26597,145100000.0
2005-04-05 20:50:00,2.26599,2.26633,2.2656,2.26575,183300001.0
2005-04-05 20:51:00,2.26584,2.26591,2.26479,2.26497,102300000.0
2005-04-05 20:52:00,2.26495,2.2654,2.26377,2.26446,167200000.0
2005-04-05 20:53:00,2.26446,2.26479,2.26425,2.26464,216200000.0
2005-04-05 20:54:00,2.26483,2.26516,2.2645,2.26492,152200000.0
2005-04-05 20:55:00,2.26488,2.26546,2.26487,2.26524,23500000.0
2005-04-05 20:56:00,2.26498,2.26568,2.26471,2.26495,245900000.0
2005-04-05 20:57:00,2.26521,2.26595,2.26518,2.2657,336800000.0
2005-04-05 20:58:00,2.26556,2.26616,2.26464,2.26531,180700000.0
2005-04-05 20:59:00,2.26551,2.26595,2.26509,2.2655,220000000.0
2005-04-05 21:00:00,2.26588,2.26618,2.26538,2.26562,244000000.0
2005-04-05 21:01:00,2.26567,2.26632,2.26567,2.26607,257200000.0
2005-04-05 21:02:00,2.26596,2.26626,2.26563,2.266,96600000.0
2005-04-05 21:03:00,2.26578,2.26612,2.26561,2.26582,81800000.0
2005-04-05 21:04:00,2.26546,2.26573,2.2652,2.26529,52900000.0
2005-04-05 21:05:00,2.26598,2.26598,2.26528,2.26538,57500000.0
2005-04-05 21:06:00,2.26539,2.26566,2.2653,2.26555,64600000.0
2005-04-05 21:07:00,2.26538,2.26618,2.26532,2.26602,29400000.0
2005-04-05 21:08:00,2.26613,2.26657,2.26602,2.26633,26100000.0
2005-04-05 21:09:00,2.26669,2.26673,2.26569,2.2657,34500000.0
2005-04-05 21:10:00,2.26617,2.26626,2.26562,2.26614,96600000.0
2005-04-05 21:11:00,2.2661,2.26677,2.26593,2.26657,119100000.0
2005-04-05 21:12:00,2.26648,2.26685,2.2664,2.26658,31800000.0
2005-04-05 21:13:00,2.26666,2.26697,2.26636,2.26653,105800000.0
2005-04-05 21:14:00,2.26659,2.26705,2.26617,2.26682,141300000.0
2005-04-05 21:15:00,2.26676,2.26697,2.26637,2.26668,126700000.0
2005-04-05 21:16:00,2.26696,2.26727,2.26675,2.26713,127300000.0
2005-04-05 21:17:00,2.2671,2.26753,2.26675,2.26738,160600000.0
2005-04-05 21:18:00,2.26725,2.26725,2.26679,2.26693,130900000.0
2005-04-05 21:19:00,2.26678,2.26695,2.26643,2.26673,100500000.0
2005-04-05 21:20:00,2.26705,2.26746,2.26661,2.26711,248100000.0
2005-04-05 21:21:00,2.26705,2.26747,2.26684,2.26696,259000000.0
2005-04-05 21:22:00,2.267,2.26721,2.26628,2.26704,137100000.0
2005-04-05 21:23:00,2.26697,2.26726,2.26676,2.26703,98300000.0
2005-04-05 21:24:00,2.26688,2.267,2.26669,2.26695,50800000.0
2005-04-05 21:25:00,2.26658,2.26725,2.26652,2.26725,48500000.0
2005-04-05 21:26:00,2.2669,2.2673,2.26681,2.26727,24400000.0
2005-04-05 21:27:00,2.26672,2.2674,2.26663,2.26723,47700000.0
2005-04-05 21:28:00,2.26705,2.26728,2.26618,2.26696,98700000.0
2005-04-05 21:29:00,2.26681,2.26699,2.26635,2.26642,44800000.0
2005-04-05 21:30:00,2.2664,2.26682,2.26633,2.26652,21200000.0
2005-04-05 21:31:00,2.26646,2.26673,2.26622,2.26627,34100001.0
2005-04-05 21:32:00,2.26644,2.26663,2.26606,2.26626,183300000.0
2005-04-05 21:33:00,2.26641,2.26675,2.26641,2.26662,82800000.0
2005-04-05 21:34:00,2.26641,2.26676,2.26636,2.26651,143000000.0
2005-04-05 21:35:00,2.26642,2.26662,2.26632,2.26646,25500000.0
2005-04-05 21:36:00,2.26664,2.26678,2.2663,2.26657,38600000.0
2005-04-05 21:37:00,2.26651,2.26693,2.26636,2.26672,73400000.0
2005-04-05 21:38:00,2.26676,2.26691,2.26627,2.26687,63200000.0
2005-04-05 21:39:00,2.26678,2.26678,2.26628,2.26641,39700000.0
2005-04-05 21:40:00,2.2668,2.26713,2.26656,2.26713,38100000.0
2005-04-05 21:41:00,2.26686,2.26718,2.26681,2.26702,43100000.0
2005-04-05 21:42:00,2.26673,2.26713,2.26657,2.26699,93200000.0
2005-04-05 21:43:00,2.26695,2.26708,2.26673,2.26673,88300000.0
2005-04-05 21:44:00,2.26697,2.26697,2.2665,2.26656,128300000.0
2005-04-05 21:45:00,2.26669,2.26684,2.26652,2.26652,62100000.0
2005-04-05 21:46:00,2.2663,2.26674,2.26622,2.26658,80400000.0
2005-04-05 21:47:00,2.2664,2.26681,2.26619,2.26627,102700000.0
2005-04-05 21:48:00,2.2661,2.26654,2.26602,2.26602,61800000.0
2005-04-05 21:49:00,2.26635,2.2665,2.26606,2.26626,75500000.0
2005-04-05 21:50:00,2.26599,2.26621,2.26573,2.26602,35400000.0
2005-04-05 21:51:00,2.26657,2.26666,2.26627,2.26666,29800000.0
2005-04-05 21:52:00,2.2666,2.26673,2.26636,2.26663,121800000.0
2005-04-05 21:53:00,2.26649,2.26662,2.26605,2.26605,44100000.0
2005-04-05 21:54:00,2.26605,2.2666,2.26603,2.2666,36499999.0
2005-04-05 21:55:00,2.26657,2.26666,2.26616,2.26651,89799999.0
2005-04-05 21:56:00,2.26643,2.26667,2.26624,2.26656,41800000.0
2005-04-05 21:57:00,2.26632,2.26683,2.26608,2.26683,39100000.0
2005-04-05 21:58:00,2.2665,2.26669,2.26617,2.26626,34600000.0
2005-04-05 21:59:00,2.26644,2.26644,2.26602,2.26638,183900000.0
2005-04-05 22:00:00,2.2663,2.26646,2.26615,2.26636,69400000.0
2005-04-05 22:01:00,2.26637,2.26637,2.26588,2.26588,33400000.0
2005-04-05 22:02:00,2.26627,2.26664,2.26605,2.26605,116600000.0
2005-04-05 22:03:00,2.26621,2.26622,2.26598,2.26612,41500000.0
2005-04-05 22:04:00,2.26623,2.26635,2.2659,2.26605,99500000.0
2005-04-05 22:05:00,2.2661,2.26621,2.26582,2.26617,68200000.0
2005-04-05 22:06:00,2.26599,2.26635,2.26586,2.26618,27800000.0
2005-04-05 22:07:00,2.26553,2.266,2.26543,2.26595,49000000.0
2005-04-05 22:08:00,2.26612,2.26627,2.26581,2.26581,44100000.0
2005-04-05 22:09:00,2.26597,2.26605,2.2656,2.26567,72499998.0
2005-04-05 22:10:00,2.26594,2.26609,2.26574,2.26589,20400000.0
2005-04-05 22:11:00,2.26595,2.26624,2.26568,2.26568,35700000.0
2005-04-05 22:12:00,2.26622,2.26636,2.26571,2.26571,44100000.0
2005-04-05 22:13:00,2.26612,2.26646,2.26605,2.26605,30700000.0
2005-04-05 22:14:00,2.26638,2.26641,2.26596,2.26622,54300000.0
2005-04-05 22:15:00,2.26616,2.26649,2.26616,2.26635,94800000.0
2005-04-05 22:16:00,2.26643,2.26668,2.26595,2.26614,136000001.0
2005-04-05 22:17:00,2.26628,2.26649,2.26616,2.26632,45300000.0
2005-04-05 22:18:00,2.26602,2.26637,2.26602,2.26618,61800000.0
2005-04-05 22:19:00,2.26627,2.26632,2.26613,2.26613,48100000.0
2005-04-05 22:20:00,2.26616,2.26626,2.26565,2.26583,26700000.0
2005-04-05 22:21:00,2.26521,2.2661,2.26521,2.2661,44000000.0
2005-04-05 22:22:00,2.26627,2.2664,2.26595,2.26595,92900000.0
2005-04-05 22:23:00,2.2662,2.2662,2.26558,2.26558,67900000.0
2005-04-05 22:24:00,2.26607,2.26622,2.26574,2.26615,48100000.0
2005-04-05 22:25:00,2.266,2.2665,2.26583,2.26612,69499999.0
2005-04-05 22:26:00,2.26627,2.2663,2.26572,2.26598,37200000.0
2005-04-05 22:27:00,2.26581,2.26621,2.26575,2.26615,31700000.0
2005-04-05 22:28:00,2.26621,2.26629,2.26589,2.26622,25200000.0
2005-04-05 22:29:00,2.26602,2.26618,2.26572,2.26572,156000000.0
2005-04-05 22:30:00,2.2657,2.26605,2.26551,2.2658,139700001.0
2005-04-05 22:31:00,2.26597,2.26602,2.26539,2.26539,56200000.0
2005-04-05 22:32:00,2.26589,2.2659,2.26496,2.26525,35500000.0
2005-04-05 22:33:00,2.26576,2.26633,2.26549,2.26631,49400001.0
2005-04-05 22:34:00,2.26609,2.26619,2.26555,2.26593,81800000.0
2005-04-05 22:35:00,2.2657,2.26596,2.2657,2.26589,45599999.0
2005-04-05 22:36:00,2.26566,2.26571,2.26551,2.26555,43400000.0
2005-04-05 22:37:00,2.2654,2.26574,2.26522,2.26549,41300001.0
2005-04-05 22:38:00,2.26587,2.26605,2.26568,2.26595,36200000.0
2005-04-05 22:39:00,2.26566,2.26604,2.26533,2.2659,32900000.0
2005-04-05 22:40:00,2.26563,2.26607,2.26551,2.26601,30300000.0
2005-04-05 22:41:00,2.26527,2.26562,2.26526,2.26545,43899999.0
2005-04-05 22:42:00,2.26565,2.26581,2.26542,2.26568,61400000.0
2005-04-05 22:43:00,2.2657,2.26593,2.26463,2.26564,137799999.0
2005-04-05 22:44:00,2.26565,2.2659,2.26485,2.26556,60400000.0
2005-04-05 22:45:00,2.26575,2.26594,2.26554,2.26558,55700000.0
2005-04-05 22:46:00,2.26572,2.26602,2.26521,2.26602,81300000.0
2005-04-05 22:47:00,2.26583,2.26627,2.26569,2.26627,22100000.0
2005-04-05 22:48:00,2.26594,2.26605,2.26569,2.2658,57500000.0
2005-04-05 22:49:00,2.26529,2.26582,2.26523,2.26553,63100000.0
2005-04-05 22:50:00,2.26589,2.26603,2.26554,2.26595,38600000.0
2005-04-05 22:51:00,2.26548,2.26585,2.26548,2.26582,78300000.0
2005-04-05 22:52:00,2.26546,2.26587,2.26518,2.26537,33100000.0
2005-04-05 22:53:00,2.26532,2.26538,2.2647,2.26491,28600000.0
2005-04-05 22:54:00,2.26474,2.26476,2.26414,2.26463,26000000.0
2005-04-05 22:55:00,2.26493,2.26522,2.26454,2.26513,62200000.0
2005-04-05 22:56:00,2.26536,2.26588,2.26517,2.26587,40700000.0
2005-04-05 22:57:00,2.266,2.266,2.26524,2.26546,39600000.0
2005-04-05 22:58:00,2.26536,2.2657,2.26536,2.26553,34199999.0
2005-04-05 22:59:00,2.2656,2.26648,2.26558,2.26648,45300000.0
2005-04-05 23:00:00,2.26635,2.26664,2.2662,2.26632,21500000.0
2005-04-05 23:01:00,2.26639,2.2665,2.26609,2.26624,29400000.0
2005-04-05 23:02:00,2.26623,2.26636,2.26614,2.26636,34600000.0
2005-04-05 23:03:00,2.26625,2.26705,2.26623,2.26702,34200000.0
2005-04-05 23:04:00,2.26698,2.267,2.26678,2.26691,25600000.0
2005-04-05 23:05:00,2.26703,2.26749,2.26679,2.26732,48000000.0
2005-04-05 23:06:00,2.26702,2.26707,2.26668,2.26672,34400000.0
2005-04-05 23:07:00,2.2665,2.2668,2.26633,2.2668,37400000.0
2005-04-05 23:08:00,2.26659,2.26704,2.26634,2.26686,52600000.0
2005-04-05 23:09:00,2.26704,2.26732,2.26662,2.26662,36300000.0
2005-04-05 23:10:00,2.26631,2.26666,2.26614,2.26651,34100000.0
2005-04-05 23:11:00,2.26696,2.26717,2.26672,2.26701,59000000.0
2005-04-05 23:12:00,2.26725,2.26736,2.26679,2.26693,47199999.0
2005-04-05 23:13:00,2.26685,2.26708,2.2668,2.26704,40800000.0
2005-04-05 23:14:00,2.26711,2.26722,2.26677,2.26684,35000000.0
2005-04-05 23:15:00,2.26697,2.26773,2.26697,2.26758,42500000.0
2005-04-05 23:16:00,2.26754,2.26777,2.26735,2.26759,44300000.0
2005-04-05 23:17:00,2.26778,2.26795,2.26767,2.26778,60599999.0
2005-04-05 23:18:00,2.26827,2.26827,2.26662,2.2667,51400000.0
2005-04-05 23:19:00,2.26649,2.26668,2.26601,2.26601,34400000.0
2005-04-05 23:20:00,2.26652,2.26674,2.26615,2.2665,30000000.0
2005-04-05 23:21:00,2.2665,2.26673,2.26637,2.26639,44100000.0
2005-04-05 23:22:00,2.26657,2.26671,2.26639,2.26647,41300000.0
2005-04-05 23:23:00,2.26734,2.26754,2.2672,2.26738,47000000.0
2005-04-05 23:24:00,2.26742,2.26781,2.26733,2.26777,56700000.0
2005-04-05 23:25:00,2.2675,2.2684,2.26746,2.2684,43100000.0
2005-04-05 23:26:00,2.26811,2.26811,2.26771,2.26791,19800000.0
2005-04-05 23:27:00,2.26744,2.26807,2.26744,2.26788,64400001.0
2005-04-05 23:28:00,2.26785,2.26796,2.26738,2.26749,38900000.0
2005-04-05 23:29:00,2.26772,2.2681,2.26744,2.2681,34600000.0
2005-04-05 23:30:00,2.26768,2.268,2.26756,2.26756,32000000.0
2005-04-05 23:31:00,2.268,2.268,2.26673,2.26675,27200000.0
2005-04-05 23:32:00,2.26697,2.26767,2.26669,2.26759,40900000.0
2005-04-05 23:33:00,2.26816,2.26816,2.26753,2.26796,49600000.0
2005-04-05 23:34:00,2.26818,2.26818,2.26749,2.26809,31800000.0
2005-04-05 23:35:00,2.2682,2.26885,2.26805,2.26884,59300000.0
2005-04-05 23:36:00,2.26882,2.26882,2.26838,2.26856,32800000.0
2005-04-05 23:37:00,2.26811,2.26839,2.26776,2.26803,35300000.0
2005-04-05 23:38:00,2.26801,2.2683,2.26774,2.2683,25100000.0
2005-04-05 23:39:00,2.26776,2.26864,2.26776,2.26851,32800000.0
2005-04-05 23:40:00,2.26835,2.26856,2.26799,2.26835,36000000.0
2005-04-05 23:41:00,2.26788,2.268,2.26767,2.26769,46400000.0
2005-04-05 23:42:00,2.26774,2.26805,2.2676,2.26794,60800000.0
2005-04-05 23:43:00,2.26802,2.2683,2.26782,2.26817,33800000.0
2005-04-05 23:44:00,2.26792,2.26819,2.26779,2.26786,26900000.0
2005-04-05 23:45:00,2.26837,2.26837,2.26791,2.26821,22400000.0
2005-04-05 23:46:00,2.26847,2.26884,2.26824,2.26884,35800000.0
2005-04-05 23:47:00,2.26875,2.26904,2.26845,2.26845,48500000.0
2005-04-05 23:48:00,2.26849,2.26854,2.26807,2.26823,42100000.0
2005-04-05 23:49:00,2.26849,2.26854,2.26823,2.26848,31400000.0
2005-04-05 23:50:00,2.26835,2.26858,2.26804,2.26806,43500000.0
2005-04-05 23:51:00,2.26843,2.26863,2.26826,2.26829,51400000.0
2005-04-05 23:52:00,2.26819,2.26826,2.26796,2.26812,25400000.0
2005-04-05 23:53:00,2.26808,2.26817,2.26775,2.26796,21800000.0
2005-04-05 23:54:00,2.26847,2.2686,2.26798,2.26803,18800000.0
2005-04-05 23:55:00,2.268,2.26817,2.26782,2.26807,24200000.0
2005-04-05 23:56:00,2.26867,2.26867,2.26787,2.26811,36900000.0
2005-04-05 23:57:00,2.26792,2.26856,2.26771,2.26856,25500000.0
2005-04-05 23:58:00,2.26847,2.26849,2.26797,2.26814,50400000.0
2005-04-05 23:59:00,2.26868,2.26868,2.26822,2.26836,20400000.0
2005-04-06 00:00:00,2.26829,2.26854,2.26816,2.26848,31900000.0
2005-04-06 00:01:00,2.26821,2.26841,2.26807,2.26829,40100000.0
2005-04-06 00:02:00,2.26835,2.26835,2.26805,2.26822,28200000.0
2005-04-06 00:03:00,2.26783,2.26825,2.2676,2.268,37400000.0
2005-04-06 00:04:00,2.26808,2.26835,2.2676,2.26801,50400000.0
2005-04-06 00:05:00,2.26815,2.26831,2.26788,2.268,48600001.0
2005-04-06 00:06:00,2.26857,2.26857,2.26771,2.26783,46800000.0
2005-04-06 00:07:00,2.26801,2.2681,2.26775,2.26805,38700000.0
2005-04-06 00:08:00,2.26811,2.26813,2.26777,2.26777,23400000.0
2005-04-06 00:09:00,2.26808,2.26824,2.26754,2.26754,57400000.0
2005-04-06 00:10:00,2.26793,2.26793,2.26733,2.26733,47000000.0
2005-04-06 00:11:00,2.26767,2.2677,2.26721,2.26733,46800000.0
2005-04-06 00:12:00,2.26734,2.26792,2.26734,2.26752,32300000.0
2005-04-06 00:13:00,2.268,2.26816,2.26777,2.2679,28500000.0
2005-04-06 00:14:00,2.26811,2.26816,2.26784,2.26786,35200000.0
2005-04-06 00:15:00,2.26797,2.2681,2.2677,2.268,42000000.0
2005-04-06 00:16:00,2.26814,2.26814,2.26755,2.26755,46000000.0
2005-04-06 00:17:00,2.26779,2.26794,2.26757,2.26775,28400000.0
2005-04-06 00:18:00,2.26789,2.26793,2.26738,2.26738,52600000.0
2005-04-06 00:19:00,2.26832,2.26832,2.26752,2.26773,50100000.0
2005-04-06 00:20:00,2.26778,2.26789,2.26717,2.26717,25400000.0
2005-04-06 00:21:00,2.26763,2.26763,2.26719,2.26719,20700000.0
2005-04-06 00:22:00,2.26776,2.26805,2.26761,2.26768,20000000.0
2005-04-06 00:23:00,2.26768,2.26802,2.26735,2.26735,38100000.0
2005-04-06 00:24:00,2.26829,2.26829,2.26771,2.26787,26600000.0
2005-04-06 00:25:00,2.26797,2.26811,2.26753,2.26764,42100000.0
2005-04-06 00:26:00,2.26815,2.26829,2.26763,2.26769,61500000.0
2005-04-06 00:27:00,2.26806,2.26831,2.26772,2.26817,30400000.0
2005-04-06 00:28:00,2.26833,2.26857,2.26785,2.26785,47099999.0
2005-04-06 00:29:00,2.26746,2.26847,2.26746,2.26847,50400000.0
2005-04-06 00:30:00,2.26772,2.26839,2.26758,2.26762,28000000.0
2005-04-06 00:31:00,2.26814,2.26814,2.26781,2.26802,43100001.0
2005-04-06 00:32:00,2.26775,2.26834,2.26754,2.26807,35700000.0
2005-04-06 00:33:00,2.26769,2.26781,2.26749,2.26754,45400000.0
2005-04-06 00:34:00,2.26786,2.26805,2.26759,2.26777,38500000.0
2005-04-06 00:35:00,2.26777,2.26777,2.26722,2.26738,45200000.0
2005-04-06 00:36:00,2.26725,2.26787,2.26716,2.26785,35099999.0
2005-04-06 00:37:00,2.26765,2.26773,2.26744,2.26752,42400000.0
2005-04-06 00:38:00,2.26796,2.26796,2.26778,2.26778,34000000.0
2005-04-06 00:39:00,2.26799,2.26811,2.26769,2.26769,46100000.0
2005-04-06 00:40:00,2.26793,2.26795,2.26755,2.26777,36700000.0
2005-04-06 00:41:00,2.2678,2.26793,2.26755,2.26774,52700000.0
2005-04-06 00:42:00,2.26775,2.26807,2.26757,2.26781,43100000.0
2005-04-06 00:43:00,2.268,2.268,2.26756,2.26759,32100000.0
2005-04-06 00:44:00,2.26769,2.26787,2.26749,2.26785,21800000.0
2005-04-06 00:45:00,2.26782,2.26792,2.26747,2.26785,38100000.0
2005-04-06 00:46:00,2.2676,2.26785,2.2676,2.26764,25800000.0
2005-04-06 00:47:00,2.26772,2.26786,2.26749,2.26757,25600000.0
2005-04-06 00:48:00,2.26822,2.26822,2.26706,2.26706,42900000.0
2005-04-06 00:49:00,2.26693,2.26763,2.26675,2.26742,18000000.0
2005-04-06 00:50:00,2.26789,2.26806,2.26764,2.26795,40400000.0
2005-04-06 00:51:00,2.26787,2.26788,2.26725,2.26776,33100000.0
2005-04-06 00:52:00,2.26792,2.26795,2.2676,2.26785,26000000.0
2005-04-06 00:53:00,2.26718,2.26786,2.26718,2.26744,44400000.0
2005-04-06 00:54:00,2.26715,2.2674,2.26694,2.26707,54100000.0
2005-04-06 00:55:00,2.26703,2.2675,2.26703,2.26738,25200000.0
2005-04-06 00:56:00,2.26694,2.26741,2.26692,2.26734,40100000.0
2005-04-06 00:57:00,2.26728,2.26767,2.26726,2.26767,43700000.0
2005-04-06 00:58:00,2.26753,2.26799,2.2674,2.26783,46400000.0
2005-04-06 00:59:00,2.26718,2.26802,2.26711,2.26787,45100000.0
2005-04-06 01:00:00,2.26787,2.26808,2.26753,2.26794,42000000.0
2005-04-06 01:01:00,2.26935,2.26935,2.26829,2.26836,48500000.0
2005-04-06 01:02:00,2.26748,2.26779,2.26735,2.26735,49900000.0
2005-04-06 01:03:00,2.26732,2.26753,2.26684,2.26684,55199999.0
2005-04-06 01:04:00,2.26718,2.26749,2.26703,2.26739,19200000.0
2005-04-06 01:05:00,2.26742,2.26747,2.26688,2.26693,52100000.0
2005-04-06 01:06:00,2.26726,2.26776,2.26696,2.26776,23400000.0
2005-04-06 01:07:00,2.26778,2.26798,2.2675,2.26767,35000000.0
2005-04-06 01:08:00,2.26811,2.26811,2.26774,2.26774,40900000.0
2005-04-06 01:09:00,2.26758,2.26785,2.26745,2.26776,50200000.0
2005-04-06 01:10:00,2.26748,2.2677,2.26738,2.26758,41900000.0
2005-04-06 01:11:00,2.26776,2.26791,2.2674,2.26791,47500000.0
2005-04-06 01:12:00,2.26751,2.26797,2.26751,2.2679,37000000.0
2005-04-06 01:13:00,2.26768,2.26768,2.26733,2.26742,42500000.0
2005-04-06 01:14:00,2.26757,2.26784,2.26757,2.26783,26800000.0
2005-04-06 01:15:00,2.26782,2.26815,2.26782,2.26815,35500000.0
2005-04-06 01:16:00,2.26785,2.26809,2.26742,2.26742,37300000.0
2005-04-06 01:17:00,2.26758,2.26787,2.26722,2.2675,55400000.0
2005-04-06 01:18:00,2.26802,2.26802,2.26749,2.26758,22000000.0
2005-04-06 01:19:00,2.26758,2.26792,2.26731,2.26774,31000000.0
2005-04-06 01:20:00,2.26736,2.2679,2.26733,2.26741,67300000.0
2005-04-06 01:21:00,2.26744,2.26755,2.26703,2.26755,45100000.0
2005-04-06 01:22:00,2.26752,2.26777,2.26715,2.2677,35400000.0
2005-04-06 01:23:00,2.26772,2.26781,2.26761,2.2678,47800000.0
2005-04-06 01:24:00,2.2677,2.26778,2.26721,2.26731,86599998.0
2005-04-06 01:25:00,2.26777,2.26777,2.26702,2.26702,27100000.0
2005-04-06 01:26:00,2.26681,2.26767,2.26681,2.26733,54000000.0
2005-04-06 01:27:00,2.26761,2.26766,2.26697,2.26717,53800000.0
2005-04-06 01:28:00,2.26769,2.26769,2.26732,2.26732,12200000.0
2005-04-06 01:29:00,2.26758,2.26788,2.26748,2.26788,53100000.0
2005-04-06 01:30:00,2.26788,2.26834,2.26788,2.26826,35000000.0
2005-04-06 01:31:00,2.26815,2.26838,2.26801,2.26837,36200000.0
2005-04-06 01:32:00,2.26825,2.2685,2.26796,2.26828,20900000.0
2005-04-06 01:33:00,2.26781,2.26829,2.26776,2.26826,30900000.0
2005-04-06 01:34:00,2.2681,2.26864,2.2681,2.26832,34700000.0
2005-04-06 01:35:00,2.2681,2.26842,2.26788,2.26817,33000000.0
2005-04-06 01:36:00,2.26837,2.26852,2.26794,2.26794,32100000.0
2005-04-06 01:37:00,2.2682,2.26852,2.26811,2.26834,51200000.0
2005-04-06 01:38:00,2.26812,2.2685,2.26779,2.26845,34000000.0
2005-04-06 01:39:00,2.26805,2.26893,2.26805,2.26855,41500000.0
2005-04-06 01:40:00,2.2692,2.2692,2.26872,2.26888,28500000.0
2005-04-06 01:41:00,2.26871,2.2692,2.26848,2.26882,30000000.0
2005-04-06 01:42:00,2.26898,2.2694,2.26885,2.26928,47400000.0
2005-04-06 01:43:00,2.26964,2.26979,2.26943,2.26953,25600000.0
2005-04-06 01:44:00,2.27,2.27013,2.26941,2.26968,39600000.0
2005-04-06 01:45:00,2.26926,2.26964,2.26926,2.26935,38300000.0
2005-04-06 01:46:00,2.26921,2.26942,2.26892,2.26897,24800000.0
2005-04-06 01:47:00,2.26932,2.26949,2.26886,2.26886,46600000.0
2005-04-06 01:48:00,2.26904,2.26907,2.26856,2.26886,43700000.0
2005-04-06 01:49:00,2.26904,2.26904,2.26836,2.26864,51900000.0
2005-04-06 01:50:00,2.26882,2.26905,2.26867,2.26895,21200000.0
2005-04-06 01:51:00,2.26918,2.26945,2.26898,2.26931,41900000.0
2005-04-06 01:52:00,2.26922,2.26933,2.26874,2.2689,56300000.0
2005-04-06 01:53:00,2.26898,2.26938,2.26888,2.26917,50600000.0
2005-04-06 01:54:00,2.26919,2.26928,2.26881,2.26881,21700000.0
2005-04-06 01:55:00,2.26861,2.26928,2.26856,2.26924,41400000.0
2005-04-06 01:56:00,2.26945,2.26964,2.26888,2.26899,27700000.0
2005-04-06 01:57:00,2.26922,2.2693,2.26884,2.26897,35900000.0
2005-04-06 01:58:00,2.26895,2.26932,2.26849,2.26932,40700000.0
2005-04-06 01:59:00,2.26955,2.26964,2.2694,2.26956,57600000.0
2005-04-06 02:00:00,2.2693,2.26959,2.26896,2.26959,45800001.0
2005-04-06 02:01:00,2.26926,2.26953,2.269,2.269,48699999.0
2005-04-06 02:02:00,2.26909,2.26951,2.26899,2.26951,42000000.0
2005-04-06 02:03:00,2.26958,2.26958,2.26907,2.26949,32200000.0
2005-04-06 02:04:00,2.26973,2.26973,2.2691,2.2695,38500000.0
2005-04-06 02:05:00,2.26959,2.2697,2.26879,2.26944,55700000.0
2005-04-06 02:06:00,2.26922,2.26945,2.26912,2.2692,31400000.0
2005-04-06 02:07:00,2.26911,2.26937,2.26898,2.26899,63800000.0
2005-04-06 02:08:00,2.26936,2.26936,2.2689,2.2689,18300000.0
2005-04-06 02:09:00,2.26957,2.26966,2.26927,2.26948,28000000.0
2005-04-06 02:10:00,2.26953,2.26997,2.26926,2.2694,58300001.0
2005-04-06 02:11:00,2.26927,2.26953,2.26926,2.26948,47800000.0
2005-04-06 02:12:00,2.2695,2.2695,2.26914,2.26919,34800000.0
2005-04-06 02:13:00,2.26958,2.26963,2.26925,2.26963,16800000.0
2005-04-06 02:14:00,2.2698,2.26992,2.26889,2.26924,46600000.0
2005-04-06 02:15:00,2.2699,2.27017,2.26942,2.2699,41900000.0
2005-04-06 02:16:00,2.26952,2.26974,2.26925,2.26942,43100000.0
2005-04-06 02:17:00,2.26896,2.26917,2.26853,2.26853,38700000.0
2005-04-06 02:18:00,2.26924,2.2694,2.26907,2.26908,32400000.0
2005-04-06 02:19:00,2.26946,2.2696,2.26908,2.26948,64900000.0
2005-04-06 02:20:00,2.26942,2.26955,2.26916,2.26955,47600001.0
2005-04-06 02:21:00,2.2692,2.26951,2.26892,2.26924,26800000.0
2005-04-06 02:22:00,2.2696,2.26982,2.26944,2.26975,36600000.0
2005-04-06 02:23:00,2.26969,2.26984,2.26945,2.26955,54100000.0
2005-04-06 02:24:00,2.2698,2.26991,2.26959,2.26974,41800000.0
2005-04-06 02:25:00,2.26971,2.26985,2.26951,2.2696,47000000.0
2005-04-06 02:26:00,2.2697,2.26976,2.26943,2.26965,26200000.0
2005-04-06 02:27:00,2.26945,2.2698,2.26934,2.26979,39400000.0
2005-04-06 02:28:00,2.26968,2.26989,2.26939,2.26939,15700000.0
2005-04-06 02:29:00,2.26951,2.2698,2.2693,2.26942,35400000.0
2005-04-06 02:30:00,2.26908,2.26961,2.26906,2.26937,27100000.0
2005-04-06 02:31:00,2.26907,2.26918,2.26848,2.26872,35400000.0
2005-04-06 02:32:00,2.26861,2.26867,2.26825,2.26847,27200000.0
2005-04-06 02:33:00,2.26866,2.26872,2.26842,2.26845,46000000.0
2005-04-06 02:34:00,2.26862,2.26886,2.26837,2.26844,65700000.0
2005-04-06 02:35:00,2.26847,2.2687,2.26809,2.26816,22400000.0
2005-04-06 02:36:00,2.26833,2.26884,2.26816,2.26884,42100000.0
2005-04-06 02:37:00,2.26906,2.26906,2.26857,2.26872,31700000.0
2005-04-06 02:38:00,2.26848,2.26889,2.26826,2.26864,50699999.0
2005-04-06 02:39:00,2.2687,2.26908,2.26852,2.26908,20000000.0
2005-04-06 02:40:00,2.26866,2.26888,2.26847,2.26885,20200000.0
2005-04-06 02:41:00,2.26876,2.26889,2.26855,2.26871,42500000.0
2005-04-06 02:42:00,2.26872,2.26877,2.26847,2.26856,64500000.0
2005-04-06 02:43:00,2.2685,2.2688,2.26821,2.2688,36100000.0
2005-04-06 02:44:00,2.26907,2.26907,2.26864,2.2687,35700000.0
2005-04-06 02:45:00,2.26866,2.26893,2.26846,2.26873,31700000.0
2005-04-06 02:46:00,2.26861,2.26889,2.26835,2.26881,23500000.0
2005-04-06 02:47:00,2.26862,2.26874,2.26817,2.2686,42800000.0
2005-04-06 02:48:00,2.26835,2.2687,2.26788,2.26854,36900000.0
2005-04-06 02:49:00,2.26902,2.26904,2.26865,2.26887,39800000.0
2005-04-06 02:50:00,2.26898,2.26899,2.2686,2.2687,28000000.0
2005-04-06 02:51:00,2.2682,2.26863,2.26808,2.26863,34900000.0
2005-04-06 02:52:00,2.26879,2.26915,2.26879,2.26906,22000000.0
2005-04-06 02:53:00,2.2688,2.26919,2.26863,2.26902,30000000.0
2005-04-06 02:54:00,2.26856,2.26877,2.26832,2.26854,75900000.0
2005-04-06 02:55:00,2.26862,2.26922,2.26849,2.26877,46700000.0
2005-04-06 02:56:00,2.26889,2.26911,2.26863,2.26893,45799999.0
2005-04-06 02:57:00,2.26914,2.26916,2.26856,2.26867,32800000.0
2005-04-06 02:58:00,2.26893,2.26916,2.26886,2.26896,26200000.0
2005-04-06 02:59:00,2.26928,2.26928,2.26855,2.26893,31200000.0
2005-04-06 03:00:00,2.26865,2.26897,2.26836,2.26878,23100000.0
2005-04-06 03:01:00,2.26874,2.269,2.26851,2.26887,82799998.0
2005-04-06 03:02:00,2.26872,2.26878,2.26838,2.26866,30000000.0
2005-04-06 03:03:00,2.26859,2.26872,2.26796,2.26796,38000000.0
2005-04-06 03:04:00,2.2683,2.26857,2.26809,2.26842,29800000.0
2005-04-06 03:05:00,2.26798,2.26876,2.26798,2.26837,30600000.0
2005-04-06 03:06:00,2.2685,2.26884,2.26833,2.26868,17800000.0
2005-04-06 03:07:00,2.26886,2.26892,2.26841,2.26851,32900000.0
2005-04-06 03:08:00,2.26857,2.26858,2.26814,2.26818,26800000.0
2005-04-06 03:09:00,2.2682,2.26842,2.26816,2.26816,36300000.0
2005-04-06 03:10:00,2.26857,2.26876,2.26826,2.2685,39300000.0
2005-04-06 03:11:00,2.26868,2.26871,2.26814,2.26856,22400000.0
2005-04-06 03:12:00,2.26855,2.26882,2.26855,2.26878,32000000.0
2005-04-06 03:13:00,2.26891,2.26891,2.26839,2.26867,26300000.0
2005-04-06 03:14:00,2.26881,2.26885,2.26857,2.26879,28000000.0
2005-04-06 03:15:00,2.26858,2.26863,2.26811,2.26811,33200000.0
2005-04-06 03:16:00,2.26836,2.26837,2.26797,2.26825,33000000.0
2005-04-06 03:17:00,2.26829,2.26829,2.26751,2.26798,54400000.0
2005-04-06 03:18:00,2.26785,2.26803,2.26761,2.26803,19100000.0
2005-04-06 03:19:00,2.26787,2.26832,2.26768,2.26778,42900000.0
2005-04-06 03:20:00,2.2682,2.26837,2.26789,2.26818,24700000.0
2005-04-06 03:21:00,2.26815,2.26826,2.26769,2.26784,42500000.0
2005-04-06 03:22:00,2.26804,2.26823,2.2677,2.26814,59000000.0
2005-04-06 03:23:00,2.26801,2.26839,2.26796,2.26824,34200000.0
2005-04-06 03:24:00,2.26834,2.26834,2.26782,2.26813,32600000.0
2005-04-06 03:25:00,2.26827,2.26831,2.26797,2.26812,42700000.0
2005-04-06 03:26:00,2.26801,2.26836,2.26794,2.26828,20400000.0
2005-04-06 03:27:00,2.26811,2.26831,2.26811,2.26813,24300000.0
2005-04-06 03:28:00,2.26826,2.26826,2.26768,2.26793,30600000.0
2005-04-06 03:29:00,2.26782,2.26798,2.26773,2.26787,44900000.0
2005-04-06 03:30:00,2.26786,2.26833,2.26771,2.268,17700000.0
2005-04-06 03:31:00,2.26791,2.26814,2.26739,2.26775,38700000.0
2005-04-06 03:32:00,2.26774,2.26786,2.26701,2.26701,25700000.0
2005-04-06 03:33:00,2.26718,2.26731,2.26677,2.26731,56900000.0
2005-04-06 03:34:00,2.2669,2.26724,2.26687,2.26687,31100000.0
2005-04-06 03:35:00,2.26705,2.2674,2.26695,2.26732,42200000.0
2005-04-06 03:36:00,2.26734,2.26753,2.26671,2.26701,29900000.0
2005-04-06 03:37:00,2.26751,2.26773,2.26708,2.26752,37700000.0
2005-04-06 03:38:00,2.26718,2.2674,2.26714,2.26735,27300000.0
2005-04-06 03:39:00,2.26688,2.26729,2.2668,2.26729,34200000.0
2005-04-06 03:40:00,2.26715,2.26761,2.26692,2.26761,50400000.0
2005-04-06 03:41:00,2.2675,2.26799,2.26727,2.26731,52399998.0
2005-04-06 03:42:00,2.26722,2.26766,2.26722,2.26736,41400000.0
2005-04-06 03:43:00,2.26779,2.26783,2.26728,2.26733,52900000.0
2005-04-06 03:44:00,2.26773,2.26787,2.26718,2.26769,32200000.0
2005-04-06 03:45:00,2.26768,2.26795,2.26763,2.26775,53900000.0
2005-04-06 03:46:00,2.26781,2.26801,2.26768,2.26793,50400000.0
2005-04-06 03:47:00,2.26787,2.26787,2.26722,2.26771,43800000.0
2005-04-06 03:48:00,2.2674,2.26776,2.26737,2.26762,39300000.0
2005-04-06 03:49:00,2.26745,2.2675,2.26712,2.2672,30100000.0
2005-04-06 03:50:00,2.2674,2.2675,2.26693,2.26715,30000000.0
2005-04-06 03:51:00,2.26695,2.26778,2.26679,2.26712,22300000.0
2005-04-06 03:52:00,2.26674,2.26709,2.26651,2.26675,58900000.0
2005-04-06 03:53:00,2.26677,2.26696,2.26643,2.26669,22600000.0
2005-04-06 03:54:00,2.26668,2.2669,2.26636,2.26661,44000000.0
2005-04-06 03:55:00,2.26664,2.26723,2.26664,2.26723,35900000.0
2005-04-06 03:56:00,2.26687,2.26711,2.26663,2.26693,52200000.0
2005-04-06 03:57:00,2.26695,2.267,2.26655,2.26655,23900000.0
2005-04-06 03:58:00,2.26675,2.26714,2.26656,2.26714,27500000.0
2005-04-06 03:59:00,2.26761,2.26761,2.2666,2.26721,37000000.0
2005-04-06 04:00:00,2.2673,2.26742,2.26678,2.26713,37400000.0
2005-04-06 04:01:00,2.26692,2.26729,2.26687,2.26729,25300000.0
2005-04-06 04:02:00,2.26729,2.2675,2.26693,2.26709,37500000.0
2005-04-06 04:03:00,2.26703,2.26736,2.26679,2.26732,62700000.0
2005-04-06 04:04:00,2.26689,2.26725,2.26687,2.26725,21900000.0
2005-04-06 04:05:00,2.26714,2.26723,2.26666,2.26666,20500000.0
2005-04-06 04:06:00,2.26668,2.26712,2.26666,2.26707,29800000.0
2005-04-06 04:07:00,2.26692,2.26698,2.2664,2.26666,24300000.0
2005-04-06 04:08:00,2.26697,2.26697,2.26591,2.2663,31500000.0
2005-04-06 04:09:00,2.26619,2.26627,2.26596,2.26619,22200000.0
2005-04-06 04:10:00,2.2658,2.26623,2.2658,2.26603,34800000.0
2005-04-06 04:11:00,2.26638,2.26645,2.26605,2.26618,51300000.0
2005-04-06 04:12:00,2.26617,2.26638,2.26607,2.26613,25800000.0
2005-04-06 04:13:00,2.26603,2.26637,2.2659,2.26619,31300000.0
2005-04-06 04:14:00,2.26615,2.26631,2.26585,2.26616,21100000.0
2005-04-06 04:15:00,2.26626,2.26641,2.26612,2.26637,57000000.0
2005-04-06 04:16:00,2.26654,2.26654,2.26611,2.26612,19000000.0
2005-04-06 04:17:00,2.2666,2.2666,2.266,2.2664,35000000.0
2005-04-06 04:18:00,2.26663,2.26671,2.26629,2.26629,37900000.0
2005-04-06 04:19:00,2.26687,2.26699,2.2664,2.26683,37800000.0
2005-04-06 04:20:00,2.2668,2.26682,2.26575,2.26586,33000000.0
2005-04-06 04:21:00,2.26609,2.26615,2.26552,2.26577,24000000.0
2005-04-06 04:22:00,2.26583,2.26644,2.26573,2.26624,32600000.0
2005-04-06 04:23:00,2.26618,2.26667,2.26613,2.26661,32200000.0
2005-04-06 04:24:00,2.2663,2.26658,2.26592,2.26612,56700000.0
2005-04-06 04:25:00,2.26628,2.26689,2.26617,2.26672,68799999.0
2005-04-06 04:26:00,2.26654,2.26667,2.26622,2.26652,53100000.0
2005-04-06 04:27:00,2.26664,2.26674,2.26648,2.26667,49700000.0
2005-04-06 04:28:00,2.26671,2.26681,2.26637,2.26666,25900000.0
2005-04-06 04:29:00,2.26671,2.26671,2.26623,2.26649,35700001.0
2005-04-06 04:30:00,2.26649,2.26677,2.26641,2.26648,35300000.0
2005-04-06 04:31:00,2.26611,2.26635,2.26599,2.26624,36800000.0
2005-04-06 04:32:00,2.26597,2.26634,2.26589,2.26627,30600000.0
2005-04-06 04:33:00,2.26617,2.26617,2.26552,2.2657,12400000.0
2005-04-06 04:34:00,2.2658,2.26624,2.26563,2.26593,36000000.0
2005-04-06 04:35:00,2.26581,2.26624,2.26563,2.26617,53700001.0
2005-04-06 04:36:00,2.26605,2.26621,2.26566,2.26578,28200000.0
2005-04-06 04:37:00,2.266,2.26614,2.26582,2.266,38200000.0
2005-04-06 04:38:00,2.26581,2.26618,2.26573,2.2659,41700000.0
2005-04-06 04:39:00,2.26598,2.26637,2.26593,2.2661,34400000.0
2005-04-06 04:40:00,2.26609,2.26644,2.26599,2.26644,25300000.0
2005-04-06 04:41:00,2.26621,2.26621,2.2658,2.26596,37800000.0
2005-04-06 04:42:00,2.26613,2.26637,2.26585,2.26613,54900000.0
2005-04-06 04:43:00,2.26601,2.26628,2.266,2.266,38100000.0
2005-04-06 04:44:00,2.26589,2.2661,2.2657,2.2657,34200000.0
2005-04-06 04:45:00,2.26542,2.26555,2.26525,2.26533,42900000.0
2005-04-06 04:46:00,2.2653,2.26547,2.26507,2.26521,25800001.0
2005-04-06 04:47:00,2.26518,2.26555,2.26509,2.26516,31800000.0
2005-04-06 04:48:00,2.26531,2.26554,2.2651,2.2651,31200000.0
2005-04-06 04:49:00,2.2657,2.26579,2.26517,2.26541,24600000.0
2005-04-06 04:50:00,2.26543,2.2656,2.265,2.26551,59500000.0
2005-04-06 04:51:00,2.26526,2.2658,2.26526,2.26565,41800000.0
2005-04-06 04:52:00,2.2652,2.26537,2.26466,2.26466,41500000.0
2005-04-06 04:53:00,2.26507,2.26541,2.26481,2.26481,32900000.0
2005-04-06 04:54:00,2.26536,2.26547,2.26468,2.26494,31000000.0
2005-04-06 04:55:00,2.26519,2.26523,2.26456,2.26505,29800000.0
2005-04-06 04:56:00,2.26539,2.26545,2.26496,2.26523,57400000.0
2005-04-06 04:57:00,2.26539,2.26539,2.26448,2.26457,20600000.0
2005-04-06 04:58:00,2.26475,2.26528,2.2645,2.26528,46100000.0
2005-04-06 04:59:00,2.26522,2.26568,2.26493,2.26534,37400000.0
2005-04-06 05:00:00,2.26569,2.26579,2.26523,2.26545,46900000.0
2005-04-06 05:01:00,2.26528,2.26543,2.26513,2.26542,44800000.0
2005-04-06 05:02:00,2.26562,2.26574,2.26522,2.26529,27900000.0
2005-04-06 05:03:00,2.26556,2.26556,2.26509,2.26526,42200000.0
2005-04-06 05:04:00,2.2653,2.26548,2.2651,2.2651,37200000.0
2005-04-06 05:05:00,2.26534,2.26539,2.26492,2.26492,12000000.0
2005-04-06 05:06:00,2.26532,2.2654,2.265,2.26538,60800000.0
2005-04-06 05:07:00,2.26516,2.26561,2.26509,2.26547,15600000.0
2005-04-06 05:08:00,2.26551,2.26568,2.26506,2.26545,20800000.0
2005-04-06 05:09:00,2.26553,2.2657,2.26539,2.26553,50800000.0
2005-04-06 05:10:00,2.26537,2.26564,2.26537,2.26546,38600000.0
2005-04-06 05:11:00,2.2656,2.26572,2.26497,2.26503,33900000.0
2005-04-06 05:12:00,2.26532,2.26539,2.26472,2.26484,36100000.0
2005-04-06 05:13:00,2.26476,2.26522,2.26476,2.26514,28300000.0
2005-04-06 05:14:00,2.26524,2.26524,2.2648,2.26505,40500000.0
2005-04-06 05:15:00,2.26475,2.26538,2.26462,2.26535,25800000.0
2005-04-06 05:16:00,2.26481,2.26505,2.26471,2.26471,44100000.0
2005-04-06 05:17:00,2.26495,2.26531,2.26495,2.26508,31400000.0
2005-04-06 05:18:00,2.26524,2.26554,2.26487,2.26533,48700000.0
2005-04-06 05:19:00,2.26557,2.2656,2.26514,2.2656,42400000.0
2005-04-06 05:20:00,2.26526,2.26585,2.26524,2.26566,49900000.0
2005-04-06 05:21:00,2.26527,2.26558,2.26524,2.26551,42800000.0
2005-04-06 05:22:00,2.26531,2.26567,2.26531,2.2656,30200000.0
2005-04-06 05:23:00,2.26539,2.266,2.2652,2.26586,22400000.0
2005-04-06 05:24:00,2.26572,2.26594,2.26562,2.26593,35500000.0
2005-04-06 05:25:00,2.26585,2.26593,2.26523,2.26523,24200000.0
2005-04-06 05:26:00,2.26544,2.26563,2.26517,2.26538,35300000.0
2005-04-06 05:27:00,2.26563,2.26571,2.26542,2.2656,40400000.0
2005-04-06 05:28:00,2.26556,2.26579,2.26524,2.26574,28900000.0
2005-04-06 05:29:00,2.26577,2.26595,2.26546,2.26594,70000001.0
2005-04-06 05:30:00,2.26549,2.26603,2.26536,2.26573,31200000.0
2005-04-06 05:31:00,2.26586,2.26609,2.26555,2.26587,39000000.0
2005-04-06 05:32:00,2.26574,2.26626,2.26562,2.26611,37600000.0
2005-04-06 05:33:00,2.26614,2.26614,2.26542,2.26582,47100000.0
2005-04-06 05:34:00,2.26604,2.26621,2.26573,2.26598,42600000.0
2005-04-06 05:35:00,2.26581,2.26599,2.26559,2.26599,22000000.0
2005-04-06 05:36:00,2.26606,2.26624,2.26589,2.26608,25600000.0
2005-04-06 05:37:00,2.26591,2.26633,2.26582,2.26605,40200000.0
2005-04-06 05:38:00,2.26607,2.26687,2.26607,2.26671,36800000.0
2005-04-06 05:39:00,2.26658,2.26674,2.26634,2.2666,45300000.0
2005-04-06 05:40:00,2.26643,2.26677,2.26643,2.26657,35200000.0
2005-04-06 05:41:00,2.26625,2.26696,2.26611,2.26682,26800000.0
2005-04-06 05:42:00,2.26653,2.26665,2.26617,2.26655,39200000.0
2005-04-06 05:43:00,2.26644,2.26679,2.26638,2.26664,28500000.0
2005-04-06 05:44:00,2.26615,2.26637,2.26607,2.26633,22600000.0
2005-04-06 05:45:00,2.26665,2.26666,2.2661,2.26625,30500000.0
2005-04-06 05:46:00,2.26655,2.26655,2.26616,2.26635,27600000.0
2005-04-06 05:47:00,2.26583,2.26666,2.26579,2.26666,36700000.0
2005-04-06 05:48:00,2.26616,2.2669,2.26598,2.26679,34800000.0
2005-04-06 05:49:00,2.26705,2.26707,2.26655,2.26677,34400000.0
2005-04-06 05:50:00,2.2671,2.26717,2.2668,2.26685,49900000.0
2005-04-06 05:51:00,2.26699,2.26714,2.26677,2.26686,46000000.0
2005-04-06 05:52:00,2.26653,2.26683,2.26634,2.26646,38100000.0
2005-04-06 05:53:00,2.26663,2.26695,2.26663,2.26679,65500000.0
2005-04-06 05:54:00,2.26673,2.267,2.26664,2.26685,30700000.0
2005-04-06 05:55:00,2.26663,2.26691,2.26655,2.26685,34700000.0
2005-04-06 05:56:00,2.26659,2.26674,2.26634,2.26643,32500000.0
2005-04-06 05:57:00,2.26629,2.26656,2.26629,2.2665,27100000.0
2005-04-06 05:58:00,2.26637,2.26682,2.26637,2.26651,35300000.0
2005-04-06 05:59:00,2.26661,2.26661,2.26629,2.26634,24000000.0
2005-04-06 06:00:00,2.26634,2.26655,2.26625,2.26629,30000000.0
2005-04-06 06:01:00,2.26599,2.26662,2.26586,2.26662,26500000.0
2005-04-06 06:02:00,2.26641,2.26642,2.26599,2.26616,33600000.0
2005-04-06 06:03:00,2.26626,2.26652,2.26618,2.26649,49600000.0
2005-04-06 06:04:00,2.26634,2.26656,2.26626,2.26656,32200000.0
2005-04-06 06:05:00,2.26644,2.26666,2.26643,2.26659,39700000.0
2005-04-06 06:06:00,2.26662,2.26669,2.26621,2.26655,49200000.0
2005-04-06 06:07:00,2.26663,2.26671,2.26612,2.26612,28400000.0
2005-04-06 06:08:00,2.26652,2.26657,2.26583,2.26588,30300000.0
2005-04-06 06:09:00,2.26607,2.26624,2.26593,2.26594,26600000.0
2005-04-06 06:10:00,2.26564,2.26611,2.26564,2.26575,43000000.0
2005-04-06 06:11:00,2.26581,2.26599,2.26557,2.26562,43100000.0
2005-04-06 06:12:00,2.26548,2.26594,2.26545,2.26572,41000000.0
2005-04-06 06:13:00,2.26581,2.26608,2.26553,2.26583,45500000.0
2005-04-06 06:14:00,2.26613,2.26666,2.26605,2.26666,28100000.0
2005-04-06 06:15:00,2.26658,2.26683,2.26636,2.26657,38300000.0
2005-04-06 06:16:00,2.26659,2.26697,2.26637,2.26693,57000001.0
2005-04-06 06:17:00,2.26655,2.26686,2.26648,2.26684,24200000.0
2005-04-06 06:18:00,2.26674,2.26709,2.26664,2.26685,43200000.0
2005-04-06 06:19:00,2.26704,2.26715,2.26666,2.26677,39000000.0
2005-04-06 06:20:00,2.26689,2.26701,2.2665,2.26678,30800000.0
2005-04-06 06:21:00,2.2669,2.26698,2.26651,2.26668,30400000.0
2005-04-06 06:22:00,2.26648,2.26692,2.2662,2.26692,22800000.0
2005-04-06 06:23:00,2.26653,2.26653,2.26606,2.26606,29500000.0
2005-04-06 06:24:00,2.26627,2.26642,2.26563,2.26569,46300001.0
2005-04-06 06:25:00,2.26593,2.26616,2.26588,2.26588,22100000.0
2005-04-06 06:26:00,2.26618,2.26654,2.26611,2.2665,22600000.0
2005-04-06 06:27:00,2.26633,2.26644,2.26614,2.26636,25600000.0
2005-04-06 06:28:00,2.26643,2.26652,2.2663,2.26652,28500000.0
2005-04-06 06:29:00,2.26649,2.26664,2.26597,2.26609,33800000.0
2005-04-06 06:30:00,2.2665,2.26672,2.26635,2.26647,58200000.0
2005-04-06 06:31:00,2.26638,2.26663,2.26625,2.26646,48700000.0
2005-04-06 06:32:00,2.26676,2.26676,2.26627,2.26643,47100000.0
2005-04-06 06:33:00,2.26635,2.26644,2.2658,2.2658,27700000.0
2005-04-06 06:34:00,2.2664,2.26653,2.26608,2.2663,35400000.0
2005-04-06 06:35:00,2.26659,2.26659,2.26595,2.26619,25100000.0
2005-04-06 06:36:00,2.26622,2.26627,2.26551,2.26564,43600000.0
2005-04-06 06:37:00,2.26613,2.26635,2.26593,2.26605,35000000.0
2005-04-06 06:38:00,2.26609,2.2664,2.26596,2.26623,48700000.0
2005-04-06 06:39:00,2.26598,2.26628,2.26574,2.2662,55000000.0
2005-04-06 06:40:00,2.26616,2.2665,2.26611,2.26627,33700000.0
2005-04-06 06:41:00,2.26636,2.26641,2.26613,2.2663,30000000.0
2005-04-06 06:42:00,2.26617,2.26656,2.26615,2.26656,35600000.0
2005-04-06 06:43:00,2.26641,2.26641,2.26586,2.26595,46100000.0
2005-04-06 06:44:00,2.26618,2.26633,2.26595,2.26595,55400000.0
2005-04-06 06:45:00,2.26598,2.26622,2.26596,2.26615,30000000.0
2005-04-06 06:46:00,2.26565,2.2662,2.26552,2.2662,39700000.0
2005-04-06 06:47:00,2.26596,2.2661,2.26564,2.26568,30000000.0
2005-04-06 06:48:00,2.26601,2.26645,2.26594,2.26645,21300000.0
2005-04-06 06:49:00,2.26601,2.26638,2.26592,2.26625,33500000.0
2005-04-06 06:50:00,2.26625,2.26642,2.26586,2.26618,53900000.0
2005-04-06 06:51:00,2.26633,2.26633,2.26615,2.26615,29600000.0
2005-04-06 06:52:00,2.26634,2.26634,2.26567,2.26584,35900000.0
2005-04-06 06:53:00,2.26596,2.26596,2.26562,2.26581,30100000.0
2005-04-06 06:54:00,2.26569,2.26586,2.2651,2.26586,29600000.0
2005-04-06 06:55:00,2.26578,2.26625,2.26549,2.26625,30100000.0
2005-04-06 06:56:00,2.2658,2.26612,2.2656,2.26595,36200000.0
2005-04-06 06:57:00,2.26575,2.26619,2.26575,2.26617,33200000.0
2005-04-06 06:58:00,2.26637,2.26646,2.26523,2.26523,37800000.0
2005-04-06 06:59:00,2.26569,2.26588,2.26541,2.26541,33500000.0
2005-04-06 07:00:00,2.26596,2.26603,2.26525,2.26525,31800000.0
2005-04-06 07:01:00,2.26535,2.26597,2.26535,2.26574,31800000.0
2005-04-06 07:02:00,2.26568,2.26575,2.2656,2.26573,23800000.0
2005-04-06 07:03:00,2.26583,2.2659,2.26566,2.26577,45200000.0
2005-04-06 07:04:00,2.26562,2.26594,2.26559,2.26586,51500000.0
2005-04-06 07:05:00,2.26565,2.26611,2.26533,2.26597,62500000.0
2005-04-06 07:06:00,2.26568,2.26598,2.26566,2.26576,19800000.0
2005-04-06 07:07:00,2.26548,2.26568,2.26544,2.2656,35700000.0
2005-04-06 07:08:00,2.26557,2.26582,2.26542,2.26582,24200000.0
2005-04-06 07:09:00,2.26575,2.26594,2.26554,2.26594,33300000.0
2005-04-06 07:10:00,2.2653,2.26604,2.2653,2.26599,29900000.0
2005-04-06 07:11:00,2.26553,2.26572,2.26535,2.26557,34300000.0
2005-04-06 07:12:00,2.26567,2.26585,2.26548,2.26566,28300000.0
2005-04-06 07:13:00,2.26535,2.2655,2.26508,2.26548,33900000.0
2005-04-06 07:14:00,2.2653,2.26541,2.26513,2.26513,28600000.0
2005-04-06 07:15:00,2.26554,2.26558,2.26509,2.26529,39000000.0
2005-04-06 07:16:00,2.26547,2.26552,2.26526,2.26534,54100000.0
2005-04-06 07:17:00,2.2654,2.26552,2.26499,2.26523,33500000.0
2005-04-06 07:18:00,2.26536,2.26554,2.26515,2.26535,42900000.0
2005-04-06 07:19:00,2.26518,2.26571,2.26512,2.26532,50199999.0
2005-04-06 07:20:00,2.2655,2.2655,2.2651,2.26521,24600000.0
2005-04-06 07:21:00,2.26512,2.2654,2.26491,2.2651,52900000.0
2005-04-06 07:22:00,2.26502,2.2652,2.26459,2.26478,33000000.0
2005-04-06 07:23:00,2.26484,2.26484,2.2642,2.26423,35000000.0
2005-04-06 07:24:00,2.26438,2.26438,2.26388,2.26429,34000000.0
2005-04-06 07:25:00,2.26401,2.26476,2.26401,2.26465,24800000.0
2005-04-06 07:26:00,2.26436,2.26451,2.26408,2.26421,20000000.0
2005-04-06 07:27:00,2.26421,2.26434,2.26383,2.26405,28600000.0
2005-04-06 07:28:00,2.26415,2.26424,2.26365,2.26368,22700000.0
2005-04-06 07:29:00,2.26336,2.2637,2.2632,2.26357,25100000.0
2005-04-06 07:30:00,2.26344,2.26347,2.26307,2.26313,38900000.0
2005-04-06 07:31:00,2.26347,2.26375,2.26325,2.26339,44800000.0
2005-04-06 07:32:00,2.26373,2.26425,2.26347,2.26425,22700000.0
2005-04-06 07:33:00,2.26402,2.26424,2.26381,2.26387,35400000.0
2005-04-06 07:34:00,2.26385,2.26417,2.26369,2.26404,26500000.0
2005-04-06 07:35:00,2.26408,2.26408,2.26373,2.26373,43900000.0
2005-04-06 07:36:00,2.26382,2.26456,2.26379,2.26456,49200000.0
2005-04-06 07:37:00,2.26443,2.26446,2.26408,2.26419,43900000.0
2005-04-06 07:38:00,2.2642,2.2645,2.26398,2.26436,60300000.0
2005-04-06 07:39:00,2.26402,2.26408,2.26349,2.2638,29900000.0
2005-04-06 07:40:00,2.26385,2.26429,2.26385,2.26416,16000000.0
2005-04-06 07:41:00,2.26413,2.26456,2.26398,2.26444,51500000.0
2005-04-06 07:42:00,2.26436,2.26451,2.26409,2.26421,22800000.0
2005-04-06 07:43:00,2.26421,2.26472,2.26414,2.2644,45800000.0
2005-04-06 07:44:00,2.26428,2.26428,2.26353,2.26377,52900000.0
2005-04-06 07:45:00,2.26356,2.26439,2.26356,2.26403,50000000.0
2005-04-06 07:46:00,2.26434,2.26461,2.26406,2.26442,45900000.0
2005-04-06 07:47:00,2.26464,2.26464,2.26416,2.26443,23500000.0
2005-04-06 07:48:00,2.26441,2.2646,2.26424,2.26436,43600000.0
2005-04-06 07:49:00,2.26437,2.26437,2.26388,2.26399,39200000.0
2005-04-06 07:50:00,2.26397,2.26437,2.26397,2.26402,38200000.0
2005-04-06 07:51:00,2.2638,2.26405,2.2636,2.26373,53299999.0
2005-04-06 07:52:00,2.2637,2.264,2.26358,2.26388,27600000.0
2005-04-06 07:53:00,2.26389,2.26397,2.26356,2.26356,29500000.0
2005-04-06 07:54:00,2.26346,2.26379,2.26339,2.26357,33900000.0
2005-04-06 07:55:00,2.26355,2.26371,2.26326,2.26343,42500000.0
2005-04-06 07:56:00,2.26345,2.26356,2.26283,2.26296,16100000.0
2005-04-06 07:57:00,2.26348,2.26392,2.26341,2.26388,32500000.0
2005-04-06 07:58:00,2.26406,2.26443,2.26362,2.26373,43000000.0
2005-04-06 07:59:00,2.26356,2.26379,2.26347,2.26373,60000000.0
2005-04-06 08:00:00,2.26378,2.26378,2.26347,2.26347,35500000.0
2005-04-06 08:01:00,2.26334,2.26347,2.26303,2.26328,36600000.0
2005-04-06 08:02:00,2.2632,2.26352,2.2632,2.26327,58199999.0
2005-04-06 08:03:00,2.26338,2.26355,2.26316,2.26342,35200000.0
2005-04-06 08:04:00,2.26344,2.26349,2.26292,2.26304,25600000.0
2005-04-06 08:05:00,2.26342,2.26393,2.26335,2.2635,37900000.0
2005-04-06 08:06:00,2.2639,2.26419,2.26371,2.26411,40100000.0
2005-04-06 08:07:00,2.26427,2.26441,2.26397,2.26415,32300000.0
2005-04-06 08:08:00,2.26413,2.26457,2.26392,2.26425,34500000.0
2005-04-06 08:09:00,2.26417,2.26422,2.26378,2.26378,62100000.0
2005-04-06 08:10:00,2.26387,2.26437,2.26368,2.26419,39700000.0
2005-04-06 08:11:00,2.26455,2.26471,2.26415,2.26415,31900000.0
2005-04-06 08:12:00,2.26442,2.26448,2.26402,2.26415,47800000.0
2005-04-06 08:13:00,2.26423,2.26466,2.26401,2.26448,48100000.0
2005-04-06 08:14:00,2.26458,2.26461,2.26419,2.26425,52200000.0
2005-04-06 08:15:00,2.26471,2.26471,2.26404,2.26404,31600000.0
2005-04-06 08:16:00,2.26434,2.26434,2.26398,2.26428,40800000.0
2005-04-06 08:17:00,2.26415,2.26434,2.26406,2.2643,37300000.0
2005-04-06 08:18:00,2.26437,2.26441,2.26409,2.26424,23100000.0
2005-04-06 08:19:00,2.26482,2.26482,2.26429,2.26429,34099999.0
2005-04-06 08:20:00,2.2639,2.26437,2.26368,2.2642,46800000.0
2005-04-06 08:21:00,2.26452,2.26471,2.26416,2.2646,61400000.0
2005-04-06 08:22:00,2.26495,2.26513,2.26476,2.26509,32500000.0
2005-04-06 08:23:00,2.26513,2.2655,2.26494,2.2653,30600000.0
2005-04-06 08:24:00,2.26543,2.26562,2.26508,2.26522,42200000.0
2005-04-06 08:25:00,2.26545,2.26546,2.26514,2.2652,51100000.0
2005-04-06 08:26:00,2.26552,2.26566,2.26495,2.26556,54800000.0
2005-04-06 08:27:00,2.2655,2.26569,2.26542,2.2656,27600000.0
2005-04-06 08:28:00,2.26597,2.26604,2.26565,2.26566,39100000.0
2005-04-06 08:29:00,2.26568,2.26575,2.26527,2.26527,52100000.0
2005-04-06 08:30:00,2.26568,2.2661,2.26547,2.26565,28000000.0
2005-04-06 08:31:00,2.26605,2.26644,2.26581,2.26597,39700000.0
2005-04-06 08:32:00,2.26581,2.26602,2.26561,2.26571,33900000.0
2005-04-06 08:33:00,2.26576,2.26614,2.26569,2.26569,48400000.0
2005-04-06 08:34:00,2.26596,2.2661,2.26577,2.26602,43900000.0
2005-04-06 08:35:00,2.26577,2.26591,2.2655,2.26563,35100000.0
2005-04-06 08:36:00,2.26564,2.26564,2.26482,2.26498,26700000.0
2005-04-06 08:37:00,2.26496,2.26543,2.26481,2.26524,46700000.0
2005-04-06 08:38:00,2.26528,2.26543,2.26485,2.26495,65000000.0
2005-04-06 08:39:00,2.26521,2.26539,2.26489,2.26519,84399998.0
2005-04-06 08:40:00,2.26516,2.26559,2.26506,2.26526,55200000.0
2005-04-06 08:41:00,2.26543,2.26563,2.26512,2.26536,27500000.0
2005-04-06 08:42:00,2.26526,2.26564,2.26501,2.26541,52400000.0
2005-04-06 08:43:00,2.26562,2.26597,2.26548,2.26576,51400000.0
2005-04-06 08:44:00,2.26594,2.26603,2.26542,2.26553,39300000.0
2005-04-06 08:45:00,2.26544,2.26582,2.26537,2.26568,55199999.0
2005-04-06 08:46:00,2.26546,2.26562,2.26541,2.26541,31100000.0
2005-04-06 08:47:00,2.26575,2.26583,2.26535,2.26535,50800000.0
2005-04-06 08:48:00,2.2652,2.26539,2.26499,2.26511,44500000.0
2005-04-06 08:49:00,2.26527,2.26537,2.26515,2.2652,28200000.0
2005-04-06 08:50:00,2.26508,2.2653,2.26503,2.26517,30700000.0
2005-04-06 08:51:00,2.26514,2.26534,2.26502,2.26502,36400000.0
2005-04-06 08:52:00,2.26526,2.2655,2.26508,2.26534,29000000.0
2005-04-06 08:53:00,2.26542,2.26569,2.26502,2.2652,40100000.0
2005-04-06 08:54:00,2.26534,2.26567,2.26527,2.26567,31100000.0
2005-04-06 08:55:00,2.2659,2.26614,2.26582,2.26613,38100000.0
2005-04-06 08:56:00,2.26616,2.2665,2.26597,2.26611,23600000.0
2005-04-06 08:57:00,2.26622,2.26652,2.26618,2.2664,39000000.0
2005-04-06 08:58:00,2.2664,2.26678,2.2662,2.26673,34200000.0
2005-04-06 08:59:00,2.2667,2.26687,2.26629,2.26657,23200000.0
2005-04-06 09:00:00,2.2669,2.26703,2.26641,2.2668,26400000.0
2005-04-06 09:01:00,2.26663,2.26741,2.26663,2.26705,39000000.0
2005-04-06 09:02:00,2.26707,2.26734,2.26688,2.26716,20600000.0
2005-04-06 09:03:00,2.26705,2.26726,2.26684,2.26689,43800000.0
2005-04-06 09:04:00,2.2668,2.26688,2.2665,2.26677,29500000.0
2005-04-06 09:05:00,2.26645,2.26654,2.26602,2.26602,48200000.0
2005-04-06 09:06:00,2.26613,2.2665,2.26594,2.26641,34500000.0
2005-04-06 09:07:00,2.26667,2.26669,2.26604,2.26627,32900000.0
2005-04-06 09:08:00,2.26621,2.26677,2.26604,2.26638,45800000.0
2005-04-06 09:09:00,2.26651,2.26669,2.26622,2.2665,22500000.0
2005-04-06 09:10:00,2.26663,2.26676,2.26636,2.26638,50200000.0
2005-04-06 09:11:00,2.26642,2.26652,2.26621,2.26633,37200000.0
2005-04-06 09:12:00,2.26652,2.26652,2.26625,2.26644,26900000.0
2005-04-06 09:13:00,2.26628,2.26693,2.26626,2.26681,38600000.0
2005-04-06 09:14:00,2.26708,2.26708,2.26661,2.2667,19700000.0
2005-04-06 09:15:00,2.26658,2.26679,2.26636,2.26679,34200000.0
2005-04-06 09:16:00,2.26681,2.26681,2.26635,2.2664,39100000.0
2005-04-06 09:17:00,2.26668,2.26674,2.26646,2.26658,35400000.0
2005-04-06 09:18:00,2.26649,2.26694,2.26649,2.26668,46500000.0
2005-04-06 09:19:00,2.26668,2.26691,2.26665,2.26674,22400000.0
2005-04-06 09:20:00,2.26658,2.26694,2.26652,2.26665,42300000.0
2005-04-06 09:21:00,2.26643,2.26695,2.26643,2.26674,41300000.0
2005-04-06 09:22:00,2.26666,2.26666,2.26598,2.2663,50500000.0
2005-04-06 09:23:00,2.2661,2.26696,2.26597,2.26696,33700000.0
2005-04-06 09:24:00,2.26662,2.26676,2.26644,2.26654,38200000.0
2005-04-06 09:25:00,2.2663,2.26651,2.26614,2.26637,65200001.0
2005-04-06 09:26:00,2.26629,2.26658,2.26622,2.26642,34200000.0
2005-04-06 09:27:00,2.26656,2.26661,2.26614,2.26642,27600000.0
2005-04-06 09:28:00,2.26615,2.26653,2.266,2.26629,39200000.0
2005-04-06 09:29:00,2.26632,2.26646,2.26614,2.26646,36200000.0
2005-04-06 09:30:00,2.26615,2.26657,2.26601,2.26619,63100000.0
2005-04-06 09:31:00,2.26612,2.26627,2.26594,2.26606,30600000.0
2005-04-06 09:32:00,2.26637,2.26644,2.26584,2.266,30900000.0
2005-04-06 09:33:00,2.2658,2.26671,2.2658,2.26644,46000000.0
2005-04-06 09:34:00,2.26662,2.26662,2.26591,2.26596,22000000.0
2005-04-06 09:35:00,2.26597,2.26617,2.2658,2.26586,47000000.0
2005-04-06 09:36:00,2.26593,2.26601,2.26555,2.26555,44200000.0
2005-04-06 09:37:00,2.26565,2.26567,2.26518,2.2652,22200000.0
2005-04-06 09:38:00,2.26549,2.26581,2.26533,2.26566,28500000.0
2005-04-06 09:39:00,2.2656,2.26567,2.26524,2.26549,65500000.0
2005-04-06 09:40:00,2.26547,2.26552,2.26534,2.26535,26800000.0
2005-04-06 09:41:00,2.26532,2.26565,2.26521,2.26557,35000000.0
2005-04-06 09:42:00,2.26522,2.26575,2.2652,2.26575,35900000.0
2005-04-06 09:43:00,2.26562,2.26569,2.26534,2.26558,23300000.0
2005-04-06 09:44:00,2.26556,2.26586,2.26535,2.26573,34400000.0
2005-04-06 09:45:00,2.26548,2.26609,2.26548,2.26578,38800000.0
2005-04-06 09:46:00,2.26571,2.26591,2.2655,2.26572,45700000.0
2005-04-06 09:47:00,2.26549,2.26597,2.26543,2.26591,49400000.0
2005-04-06 09:48:00,2.26543,2.26589,2.26543,2.26555,50800000.0
2005-04-06 09:49:00,2.26564,2.26574,2.26528,2.26554,26600000.0
2005-04-06 09:50:00,2.2655,2.26555,2.26518,2.26525,56200000.0
2005-04-06 09:51:00,2.26555,2.26555,2.26507,2.26523,20200000.0
2005-04-06 09:52:00,2.26535,2.26547,2.26495,2.26543,29300000.0
2005-04-06 09:53:00,2.26542,2.26554,2.26507,2.26529,31100000.0
2005-04-06 09:54:00,2.26506,2.26531,2.26483,2.26492,36800000.0
2005-04-06 09:55:00,2.26499,2.26508,2.26478,2.26482,44000000.0
2005-04-06 09:56:00,2.26471,2.26498,2.26443,2.26473,38700000.0
2005-04-06 09:57:00,2.26435,2.26484,2.26413,2.26437,44800000.0
2005-04-06 09:58:00,2.2644,2.26445,2.26405,2.26415,36300000.0
2005-04-06 09:59:00,2.26403,2.26438,2.26383,2.26404,43700000.0
2005-04-06 10:00:00,2.26411,2.2643,2.2639,2.264,24500000.0
2005-04-06 10:01:00,2.26416,2.26416,2.2636,2.26371,33200000.0
2005-04-06 10:02:00,2.26397,2.26397,2.26346,2.26374,45900000.0
2005-04-06 10:03:00,2.26356,2.26367,2.2634,2.26345,42500000.0
2005-04-06 10:04:00,2.2636,2.26367,2.26322,2.26362,63500000.0
2005-04-06 10:05:00,2.26362,2.2639,2.26342,2.26345,64300000.0
2005-04-06 10:06:00,2.26364,2.26368,2.26293,2.26307,33200000.0
2005-04-06 10:07:00,2.26324,2.26353,2.26305,2.26333,20900000.0
2005-04-06 10:08:00,2.26329,2.26353,2.26315,2.26325,22700000.0
2005-04-06 10:09:00,2.26317,2.26338,2.26304,2.26323,52200000.0
2005-04-06 10:10:00,2.26327,2.26344,2.26259,2.263,54600000.0
2005-04-06 10:11:00,2.26307,2.26333,2.263,2.26322,50299999.0
2005-04-06 10:12:00,2.26308,2.26331,2.26277,2.26317,38800000.0
2005-04-06 10:13:00,2.26335,2.26347,2.26298,2.26298,45100000.0
2005-04-06 10:14:00,2.26313,2.26371,2.26286,2.26286,34800000.0
2005-04-06 10:15:00,2.26312,2.26336,2.26294,2.26307,36700000.0
2005-04-06 10:16:00,2.26335,2.26344,2.26287,2.26343,60000000.0
2005-04-06 10:17:00,2.26349,2.26349,2.2629,2.26331,50100000.0
2005-04-06 10:18:00,2.26303,2.26334,2.26295,2.26334,29600000.0
2005-04-06 10:19:00,2.26308,2.26406,2.26308,2.26337,24000000.0
2005-04-06 10:20:00,2.26355,2.2636,2.26323,2.26323,38100000.0
2005-04-06 10:21:00,2.26305,2.26339,2.26305,2.26324,25800000.0
2005-04-06 10:22:00,2.263,2.26347,2.263,2.26344,42600000.0
2005-04-06 10:23:00,2.26315,2.26353,2.26296,2.26298,47100000.0
2005-04-06 10:24:00,2.2632,2.26358,2.26292,2.26358,62200000.0
2005-04-06 10:25:00,2.26369,2.26391,2.26337,2.26356,40300000.0
2005-04-06 10:26:00,2.2636,2.26402,2.26352,2.2637,26300000.0
2005-04-06 10:27:00,2.26353,2.26388,2.26337,2.26337,44600000.0
2005-04-06 10:28:00,2.2635,2.26381,2.26308,2.26348,42600000.0
2005-04-06 10:29:00,2.26397,2.26421,2.26373,2.26402,24100000.0
2005-04-06 10:30:00,2.2638,2.26424,2.26362,2.26393,42000000.0
2005-04-06 10:31:00,2.264,2.26445,2.26393,2.26445,25000000.0
2005-04-06 10:32:00,2.26401,2.26425,2.26377,2.26421,40400000.0
2005-04-06 10:33:00,2.2642,2.26431,2.26381,2.26431,41600000.0
2005-04-06 10:34:00,2.26374,2.26431,2.26371,2.26417,47200000.0
2005-04-06 10:35:00,2.26375,2.26437,2.26375,2.26434,28300000.0
2005-04-06 10:36:00,2.26416,2.26439,2.26399,2.26418,25900000.0
2005-04-06 10:37:00,2.26403,2.26437,2.26385,2.26405,42000000.0
2005-04-06 10:38:00,2.26401,2.26424,2.26363,2.26372,43400000.0
2005-04-06 10:39:00,2.26353,2.26432,2.26344,2.26432,22600000.0
2005-04-06 10:40:00,2.26408,2.26435,2.26381,2.26395,46500000.0
2005-04-06 10:41:00,2.26415,2.26417,2.26377,2.26398,37300000.0
2005-04-06 10:42:00,2.2639,2.2639,2.26365,2.26387,27400000.0
2005-04-06 10:43:00,2.26401,2.26436,2.26377,2.26401,23200000.0
2005-04-06 10:44:00,2.26381,2.264,2.2634,2.2634,31900000.0
2005-04-06 10:45:00,2.26384,2.26397,2.26338,2.26342,36500000.0
2005-04-06 10:46:00,2.26386,2.26418,2.2636,2.26372,48300000.0
2005-04-06 10:47:00,2.26357,2.26384,2.26338,2.26364,55700000.0
2005-04-06 10:48:00,2.26342,2.26371,2.26316,2.26322,26500000.0
2005-04-06 10:49:00,2.26327,2.26327,2.26242,2.26271,33700000.0
2005-04-06 10:50:00,2.26269,2.26269,2.26229,2.26242,43800000.0
2005-04-06 10:51:00,2.2623,2.2634,2.26228,2.26324,33300000.0
2005-04-06 10:52:00,2.26362,2.26368,2.26313,2.26346,39000000.0
2005-04-06 10:53:00,2.2636,2.26449,2.26356,2.26414,34300000.0
2005-04-06 10:54:00,2.26409,2.26435,2.26396,2.26424,26100000.0
2005-04-06 10:55:00,2.2641,2.26429,2.26388,2.26424,50900000.0
2005-04-06 10:56:00,2.26423,2.26451,2.2639,2.264,35100000.0
2005-04-06 10:57:00,2.26422,2.26454,2.26378,2.26398,40900000.0
2005-04-06 10:58:00,2.26416,2.26427,2.26376,2.26401,47100000.0
2005-04-06 10:59:00,2.26394,2.26424,2.26394,2.26412,71900001.0
2005-04-06 11:00:00,2.26371,2.26408,2.26349,2.26392,33000000.0
2005-04-06 11:01:00,2.26371,2.26376,2.2633,2.26352,43700000.0
2005-04-06 11:02:00,2.26366,2.26404,2.26355,2.26376,39200000.0
2005-04-06 11:03:00,2.26362,2.26378,2.26339,2.26344,55300000.0
2005-04-06 11:04:00,2.26372,2.26373,2.26318,2.26328,29500000.0
2005-04-06 11:05:00,2.2633,2.26357,2.26312,2.26341,38900000.0
2005-04-06 11:06:00,2.26368,2.26368,2.26332,2.26363,33600000.0
2005-04-06 11:07:00,2.26288,2.26333,2.26288,2.26333,29000000.0
2005-04-06 11:08:00,2.26354,2.2638,2.26337,2.26337,19800000.0
2005-04-06 11:09:00,2.26318,2.26365,2.26313,2.26337,27200000.0
2005-04-06 11:10:00,2.26297,2.26325,2.26294,2.26306,32900000.0
2005-04-06 11:11:00,2.26316,2.26323,2.26295,2.26305,44200000.0
2005-04-06 11:12:00,2.26293,2.26335,2.26292,2.26323,57800000.0
2005-04-06 11:13:00,2.26334,2.26338,2.26293,2.26297,60700000.0
2005-04-06 11:14:00,2.26312,2.26336,2.26291,2.26296,47100000.0
2005-04-06 11:15:00,2.2628,2.2632,2.26257,2.26311,27800000.0
2005-04-06 11:16:00,2.26306,2.26327,2.26281,2.26296,29000000.0
2005-04-06 11:17:00,2.26303,2.26346,2.26284,2.26289,45800000.0
2005-04-06 11:18:00,2.26265,2.26321,2.26248,2.26298,41800000.0
2005-04-06 11:19:00,2.26292,2.26328,2.26274,2.26328,21600000.0
2005-04-06 11:20:00,2.26328,2.26338,2.263,2.26324,58600000.0
2005-04-06 11:21:00,2.26312,2.26332,2.26274,2.26301,29000000.0
2005-04-06 11:22:00,2.2627,2.26305,2.26251,2.26265,30000000.0
2005-04-06 11:23:00,2.26262,2.26262,2.262,2.26218,47200000.0
2005-04-06 11:24:00,2.26207,2.26249,2.26188,2.26239,32700000.0
2005-04-06 11:25:00,2.2621,2.2628,2.26196,2.26214,30600000.0
2005-04-06 11:26:00,2.26207,2.2621,2.26169,2.26193,66500000.0
2005-04-06 11:27:00,2.26207,2.26226,2.26182,2.26185,17700000.0
2005-04-06 11:28:00,2.26173,2.26213,2.2614,2.26213,42600000.0
2005-04-06 11:29:00,2.26203,2.26221,2.26168,2.26192,72499999.0
2005-04-06 11:30:00,2.26149,2.26224,2.26129,2.26193,45399999.0
2005-04-06 11:31:00,2.26154,2.2619,2.26145,2.26187,49300000.0
2005-04-06 11:32:00,2.26169,2.26226,2.26148,2.26224,21400000.0
2005-04-06 11:33:00,2.26212,2.26272,2.26211,2.26243,38900000.0
2005-04-06 11:34:00,2.2624,2.26258,2.26203,2.2625,51300000.0
2005-04-06 11:35:00,2.26249,2.26279,2.26231,2.26253,38999999.0
2005-04-06 11:36:00,2.26261,2.26279,2.26224,2.26267,45800000.0
2005-04-06 11:37:00,2.26263,2.26277,2.26244,2.26256,48100000.0
2005-04-06 11:38:00,2.26235,2.26292,2.26235,2.26259,35700000.0
2005-04-06 11:39:00,2.26287,2.26301,2.26228,2.26298,48700000.0
2005-04-06 11:40:00,2.26281,2.26329,2.26265,2.26329,30900000.0
2005-04-06 11:41:00,2.26326,2.26338,2.26287,2.26288,37100000.0
2005-04-06 11:42:00,2.26302,2.26316,2.26266,2.26305,53200000.0
2005-04-06 11:43:00,2.26307,2.26329,2.26282,2.26296,23500000.0
2005-04-06 11:44:00,2.26313,2.26334,2.26287,2.26295,22600000.0
2005-04-06 11:45:00,2.26329,2.26343,2.26303,2.26343,19500000.0
2005-04-06 11:46:00,2.26314,2.2634,2.26283,2.26283,38800000.0
2005-04-06 11:47:00,2.26298,2.26343,2.26281,2.26319,33200000.0
2005-04-06 11:48:00,2.26307,2.26322,2.26299,2.26299,33600000.0
2005-04-06 11:49:00,2.26285,2.26342,2.2626,2.26324,31000000.0
2005-04-06 11:50:00,2.26302,2.26318,2.26277,2.26277,32500000.0
2005-04-06 11:51:00,2.26298,2.263,2.26266,2.26288,41600000.0
2005-04-06 11:52:00,2.26312,2.26312,2.26238,2.26264,32400000.0
2005-04-06 11:53:00,2.26292,2.26316,2.26238,2.26284,38500000.0
2005-04-06 11:54:00,2.26273,2.26315,2.26251,2.26268,37500000.0
2005-04-06 11:55:00,2.26248,2.2631,2.26243,2.26287,39600000.0
2005-04-06 11:56:00,2.26292,2.26317,2.26271,2.26311,42700000.0
2005-04-06 11:57:00,2.26275,2.2636,2.26257,2.26331,30300000.0
2005-04-06 11:58:00,2.26335,2.26335,2.26283,2.26324,40000000.0
2005-04-06 11:59:00,2.26297,2.26327,2.2627,2.26308,54400000.0
2005-04-06 12:00:00,2.26329,2.26343,2.26286,2.26312,30100000.0
2005-04-06 12:01:00,2.26311,2.26351,2.26293,2.26303,29600000.0
2005-04-06 12:02:00,2.26281,2.26326,2.26276,2.26309,24100000.0
2005-04-06 12:03:00,2.26302,2.26331,2.26298,2.26312,25600000.0
2005-04-06 12:04:00,2.26295,2.26368,2.26278,2.26305,47600000.0
2005-04-06 12:05:00,2.26266,2.26288,2.26239,2.26267,32900000.0
2005-04-06 12:06:00,2.2627,2.26271,2.26239,2.26265,18700000.0
2005-04-06 12:07:00,2.26247,2.26272,2.26217,2.26238,31100000.0
2005-04-06 12:08:00,2.26215,2.2624,2.26192,2.26228,38100000.0
2005-04-06 12:09:00,2.26206,2.26255,2.26179,2.26255,30300000.0
2005-04-06 12:10:00,2.26237,2.26241,2.26202,2.26223,36600000.0
2005-04-06 12:11:00,2.26232,2.26239,2.26179,2.26206,35300000.0
2005-04-06 12:12:00,2.26225,2.26233,2.26125,2.26136,26800000.0
2005-04-06 12:13:00,2.26139,2.26163,2.2612,2.26138,41500000.0
2005-04-06 12:14:00,2.26138,2.26178,2.26123,2.26167,35400000.0
2005-04-06 12:15:00,2.2613,2.26173,2.26118,2.26151,31200000.0
2005-04-06 12:16:00,2.26152,2.26168,2.26088,2.26088,42900000.0
2005-04-06 12:17:00,2.26108,2.26169,2.26099,2.26144,33400000.0
2005-04-06 12:18:00,2.2617,2.2618,2.26093,2.26093,57900000.0
2005-04-06 12:19:00,2.26137,2.26151,2.26118,2.26119,20900000.0
2005-04-06 12:20:00,2.26139,2.2616,2.26117,2.2614,22100000.0
2005-04-06 12:21:00,2.2615,2.26179,2.26129,2.26159,33800000.0
2005-04-06 12:22:00,2.26157,2.26158,2.26095,2.26101,28100000.0
2005-04-06 12:23:00,2.26126,2.26135,2.26092,2.26125,42200000.0
2005-04-06 12:24:00,2.26145,2.26147,2.26108,2.26123,32800000.0
2005-04-06 12:25:00,2.2611,2.26124,2.26087,2.261,35500000.0
2005-04-06 12:26:00,2.26121,2.26159,2.26105,2.26137,24500000.0
2005-04-06 12:27:00,2.26105,2.26149,2.26091,2.26143,39400000.0
2005-04-06 12:28:00,2.26117,2.26154,2.26107,2.2615,26900000.0
2005-04-06 12:29:00,2.26088,2.26154,2.26074,2.26122,46600000.0
2005-04-06 12:30:00,2.2613,2.2616,2.26112,2.2615,35700000.0
2005-04-06 12:31:00,2.26142,2.26154,2.26087,2.2613,42700000.0
2005-04-06 12:32:00,2.26159,2.26162,2.261,2.26128,33400000.0
2005-04-06 12:33:00,2.26115,2.26146,2.26094,2.26125,69299999.0
2005-04-06 12:34:00,2.26144,2.26144,2.26094,2.2611,43900000.0
2005-04-06 12:35:00,2.26139,2.26139,2.26105,2.26111,41600000.0
2005-04-06 12:36:00,2.26122,2.26151,2.26105,2.26115,22000000.0
2005-04-06 12:37:00,2.26144,2.26148,2.26106,2.26114,34900000.0
2005-04-06 12:38:00,2.2617,2.26187,2.26131,2.26182,61600000.0
2005-04-06 12:39:00,2.2615,2.26224,2.26147,2.26224,37000000.0
2005-04-06 12:40:00,2.26215,2.26215,2.26167,2.26186,29900000.0
2005-04-06 12:41:00,2.26208,2.26217,2.2616,2.26165,31500000.0
2005-04-06 12:42:00,2.26207,2.26207,2.26129,2.26129,45200000.0
2005-04-06 12:43:00,2.26148,2.26178,2.26095,2.26095,42100000.0
2005-04-06 12:44:00,2.26145,2.26178,2.26125,2.26125,39600000.0
2005-04-06 12:45:00,2.26128,2.26184,2.26128,2.26161,53899999.0
2005-04-06 12:46:00,2.26174,2.26185,2.26146,2.26177,25900000.0
2005-04-06 12:47:00,2.26135,2.26188,2.26126,2.26166,46400000.0
2005-04-06 12:48:00,2.26199,2.26199,2.26119,2.2612,53200000.0
2005-04-06 12:49:00,2.2614,2.2614,2.26082,2.26121,41300000.0
2005-04-06 12:50:00,2.26139,2.26139,2.26082,2.26131,29300000.0
2005-04-06 12:51:00,2.2611,2.26198,2.2611,2.26178,51000000.0
2005-04-06 12:52:00,2.26181,2.26187,2.26126,2.26126,40200000.0
2005-04-06 12:53:00,2.26166,2.26172,2.26134,2.26172,32200000.0
2005-04-06 12:54:00,2.26169,2.26197,2.26144,2.26163,50600000.0
2005-04-06 12:55:00,2.26166,2.26192,2.26148,2.26178,34400000.0
2005-04-06 12:56:00,2.26175,2.26204,2.26124,2.26163,24200000.0
2005-04-06 12:57:00,2.26167,2.26189,2.26136,2.26147,48500000.0
2005-04-06 12:58:00,2.26169,2.26197,2.26138,2.26197,43800000.0
2005-04-06 12:59:00,2.2615,2.26195,2.2615,2.26195,44800000.0
2005-04-06 13:00:00,2.26179,2.26196,2.26145,2.26145,50600000.0
2005-04-06 13:01:00,2.26172,2.26175,2.26123,2.26125,50400000.0
2005-04-06 13:02:00,2.26116,2.26195,2.26103,2.26177,34800000.0
2005-04-06 13:03:00,2.26153,2.2619,2.26151,2.26166,46500000.0
2005-04-06 13:04:00,2.26162,2.26173,2.2613,2.26148,57300000.0
2005-04-06 13:05:00,2.26138,2.26188,2.26121,2.26178,43900000.0
2005-04-06 13:06:00,2.26166,2.26213,2.26156,2.26199,52000000.0
2005-04-06 13:07:00,2.26178,2.26235,2.26176,2.26197,31700000.0
2005-04-06 13:08:00,2.26248,2.26271,2.26232,2.26271,30100000.0
2005-04-06 13:09:00,2.26257,2.26288,2.26247,2.26288,32100000.0
2005-04-06 13:10:00,2.26287,2.263,2.26238,2.26263,47900001.0
2005-04-06 13:11:00,2.2629,2.2629,2.26215,2.26235,43600000.0
2005-04-06 13:12:00,2.26198,2.2626,2.26191,2.26232,32800000.0
2005-04-06 13:13:00,2.26224,2.26269,2.26213,2.26231,48400000.0
2005-04-06 13:14:00,2.26249,2.26249,2.26212,2.26241,52500000.0
2005-04-06 13:15:00,2.26224,2.26278,2.26211,2.26278,44000000.0
2005-04-06 13:16:00,2.26276,2.26295,2.26243,2.26258,48800000.0
2005-04-06 13:17:00,2.26264,2.26274,2.26221,2.26221,33800000.0
2005-04-06 13:18:00,2.26247,2.26277,2.26222,2.26227,40000000.0
2005-04-06 13:19:00,2.26265,2.26279,2.26165,2.26165,51000000.0
2005-04-06 13:20:00,2.2619,2.2625,2.26181,2.26246,38600000.0
2005-04-06 13:21:00,2.2625,2.2625,2.26203,2.26234,29700000.0
2005-04-06 13:22:00,2.26221,2.26233,2.2619,2.26206,37300000.0
2005-04-06 13:23:00,2.2618,2.2623,2.26173,2.26207,60200000.0
2005-04-06 13:24:00,2.26212,2.26228,2.26181,2.26209,21200000.0
2005-04-06 13:25:00,2.26219,2.2623,2.26176,2.26189,36700000.0
2005-04-06 13:26:00,2.26163,2.26207,2.26159,2.26195,28200000.0
2005-04-06 13:27:00,2.26191,2.26208,2.26145,2.26155,26700000.0
2005-04-06 13:28:00,2.26169,2.26174,2.26124,2.26124,30100000.0
2005-04-06 13:29:00,2.26157,2.26177,2.26117,2.26117,50800000.0
2005-04-06 13:30:00,2.26159,2.26163,2.26117,2.26117,25600000.0
2005-04-06 13:31:00,2.26137,2.26155,2.26107,2.26115,45300000.0
2005-04-06 13:32:00,2.2614,2.26161,2.26099,2.26133,53100000.0
2005-04-06 13:33:00,2.26136,2.26216,2.26136,2.26179,56500000.0
2005-04-06 13:34:00,2.26128,2.26245,2.26128,2.26217,38500000.0
2005-04-06 13:35:00,2.26264,2.26286,2.26235,2.2627,37600000.0
2005-04-06 13:36:00,2.26259,2.26297,2.2624,2.26282,29400000.0
2005-04-06 13:37:00,2.26277,2.26277,2.26242,2.26245,56200000.0
2005-04-06 13:38:00,2.26273,2.26292,2.26245,2.2628,41600000.0
2005-04-06 13:39:00,2.26264,2.26272,2.26205,2.26245,37300000.0
2005-04-06 13:40:00,2.26232,2.26276,2.2622,2.26275,46600000.0
2005-04-06 13:41:00,2.26252,2.2626,2.26239,2.26253,25100000.0
2005-04-06 13:42:00,2.2626,2.26282,2.26247,2.26278,27700000.0
2005-04-06 13:43:00,2.26281,2.263,2.26255,2.26258,51400000.0
2005-04-06 13:44:00,2.26268,2.26288,2.2625,2.26282,30200000.0
2005-04-06 13:45:00,2.26289,2.26298,2.26265,2.26277,30200000.0
2005-04-06 13:46:00,2.263,2.26316,2.26266,2.26283,32400000.0
2005-04-06 13:47:00,2.26269,2.26307,2.26257,2.26291,32800000.0
2005-04-06 13:48:00,2.2627,2.26327,2.2627,2.26289,24200000.0
2005-04-06 13:49:00,2.26282,2.26332,2.2625,2.26306,32400000.0
2005-04-06 13:50:00,2.26308,2.26323,2.2627,2.26309,35200000.0
2005-04-06 13:51:00,2.26283,2.26298,2.26245,2.26264,41600000.0
2005-04-06 13:52:00,2.26311,2.26313,2.26257,2.26313,46300000.0
2005-04-06 13:53:00,2.26301,2.26318,2.26261,2.26318,37500000.0
2005-04-06 13:54:00,2.26332,2.26349,2.26285,2.2631,31600000.0
2005-04-06 13:55:00,2.26328,2.26328,2.26281,2.26292,43200000.0
2005-04-06 13:56:00,2.26286,2.26308,2.26263,2.26281,29700000.0
2005-04-06 13:57:00,2.26291,2.26336,2.26279,2.26304,35200000.0
2005-04-06 13:58:00,2.26271,2.26308,2.26245,2.26308,28400000.0
2005-04-06 13:59:00,2.26267,2.26298,2.26248,2.26248,41500000.0
2005-04-06 14:00:00,2.2628,2.26294,2.2625,2.26268,41900000.0
2005-04-06 14:01:00,2.26264,2.26306,2.26247,2.26306,36000000.0
2005-04-06 14:02:00,2.26265,2.26296,2.26257,2.26259,27300000.0
2005-04-06 14:03:00,2.2627,2.26302,2.2626,2.26275,44600000.0
2005-04-06 14:04:00,2.26255,2.2627,2.26217,2.26263,37500000.0
2005-04-06 14:05:00,2.26278,2.26289,2.26233,2.26254,34200000.0
2005-04-06 14:06:00,2.26218,2.26262,2.26217,2.26242,25300000.0
2005-04-06 14:07:00,2.26214,2.26256,2.26206,2.26242,26600000.0
2005-04-06 14:08:00,2.26241,2.26254,2.26202,2.26235,42000000.0
2005-04-06 14:09:00,2.2627,2.26277,2.26191,2.26216,31200000.0
2005-04-06 14:10:00,2.26238,2.26326,2.26217,2.26265,41500000.0
2005-04-06 14:11:00,2.2624,2.26279,2.26212,2.26233,64100000.0
2005-04-06 14:12:00,2.26292,2.26292,2.26235,2.26259,52200000.0
2005-04-06 14:13:00,2.26244,2.26285,2.26233,2.26285,25700000.0
2005-04-06 14:14:00,2.263,2.26319,2.26267,2.26304,25100000.0
2005-04-06 14:15:00,2.26335,2.26361,2.26312,2.26358,48800000.0
2005-04-06 14:16:00,2.26354,2.26386,2.2633,2.26359,43000000.0
2005-04-06 14:17:00,2.2639,2.26413,2.26342,2.26346,40900000.0
2005-04-06 14:18:00,2.26391,2.26397,2.26334,2.26376,39100000.0
2005-04-06 14:19:00,2.2637,2.26406,2.26355,2.26355,42100000.0
2005-04-06 14:20:00,2.26352,2.26407,2.26335,2.26407,73100000.0
2005-04-06 14:21:00,2.26394,2.26407,2.26364,2.26373,24300000.0
2005-04-06 14:22:00,2.26347,2.26402,2.26347,2.26399,28200000.0
2005-04-06 14:23:00,2.26355,2.26383,2.26332,2.26377,36500000.0
2005-04-06 14:24:00,2.2637,2.26401,2.26336,2.26387,17500000.0
2005-04-06 14:25:00,2.26388,2.26451,2.26388,2.2644,30000000.0
2005-04-06 14:26:00,2.26435,2.26467,2.26407,2.26457,39900000.0
2005-04-06 14:27:00,2.26438,2.26461,2.26413,2.2646,23200000.0
2005-04-06 14:28:00,2.2643,2.2645,2.26397,2.26397,38400000.0
2005-04-06 14:29:00,2.26391,2.26418,2.26362,2.26407,21500000.0
2005-04-06 14:30:00,2.26397,2.26432,2.26382,2.26404,32500000.0
2005-04-06 14:31:00,2.26389,2.26404,2.26342,2.26378,38700000.0
2005-04-06 14:32:00,2.26321,2.26347,2.26301,2.2633,60300000.0
2005-04-06 14:33:00,2.26344,2.26366,2.26245,2.2629,50900000.0
2005-04-06 14:34:00,2.26266,2.26307,2.26252,2.26307,38300000.0
2005-04-06 14:35:00,2.26303,2.26364,2.26291,2.26335,42399999.0
2005-04-06 14:36:00,2.26293,2.26353,2.26293,2.26348,57000000.0
2005-04-06 14:37:00,2.26338,2.26383,2.26325,2.26356,31800000.0
2005-04-06 14:38:00,2.26355,2.26423,2.26347,2.26391,49600001.0
2005-04-06 14:39:00,2.26399,2.26433,2.26327,2.26369,45300000.0
2005-04-06 14:40:00,2.26378,2.26399,2.26354,2.26365,63400000.0
2005-04-06 14:41:00,2.26337,2.26385,2.26337,2.26359,43800000.0
2005-04-06 14:42:00,2.26338,2.26363,2.26316,2.26343,27200000.0
2005-04-06 14:43:00,2.26315,2.26345,2.26297,2.26307,45900000.0
2005-04-06 14:44:00,2.26319,2.26341,2.26284,2.26321,40400000.0
2005-04-06 14:45:00,2.26318,2.26405,2.263,2.26377,42800000.0
2005-04-06 14:46:00,2.26398,2.26425,2.26386,2.26386,22400000.0
2005-04-06 14:47:00,2.26409,2.26428,2.26362,2.26372,28800000.0
2005-04-06 14:48:00,2.2637,2.26427,2.2637,2.26392,37500000.0
2005-04-06 14:49:00,2.26424,2.26429,2.26348,2.26351,44300000.0
2005-04-06 14:50:00,2.26366,2.26397,2.26328,2.26366,26400000.0
2005-04-06 14:51:00,2.2638,2.26397,2.26351,2.26358,44600000.0
2005-04-06 14:52:00,2.26392,2.26413,2.2637,2.26392,26900000.0
2005-04-06 14:53:00,2.26392,2.26404,2.26347,2.26383,29900000.0
2005-04-06 14:54:00,2.264,2.26403,2.26316,2.26369,29500000.0
2005-04-06 14:55:00,2.26357,2.26436,2.26338,2.26405,48100000.0
2005-04-06 14:56:00,2.26423,2.2644,2.26385,2.26403,50800000.0
2005-04-06 14:57:00,2.26428,2.26457,2.26391,2.26429,30600000.0
2005-04-06 14:58:00,2.26401,2.26458,2.26391,2.26437,63900000.0
2005-04-06 14:59:00,2.26416,2.26429,2.26405,2.26416,23200000.0
2005-04-06 15:00:00,2.26413,2.26442,2.264,2.264,55200000.0
2005-04-06 15:01:00,2.26388,2.26434,2.26371,2.26371,25200000.0
2005-04-06 15:02:00,2.26356,2.26376,2.26339,2.26374,46000000.0
2005-04-06 15:03:00,2.26366,2.26375,2.26348,2.2636,54900000.0
2005-04-06 15:04:00,2.26397,2.26406,2.26342,2.26366,45200000.0
2005-04-06 15:05:00,2.26383,2.26418,2.26374,2.26417,24400000.0
2005-04-06 15:06:00,2.26413,2.26456,2.26392,2.26448,28800000.0
2005-04-06 15:07:00,2.26408,2.2646,2.26408,2.26453,34700000.0
2005-04-06 15:08:00,2.26443,2.26467,2.26411,2.26446,45200000.0
2005-04-06 15:09:00,2.26447,2.26472,2.26422,2.26465,27000000.0
2005-04-06 15:10:00,2.2644,2.26445,2.26398,2.26435,28100000.0
2005-04-06 15:11:00,2.26454,2.26454,2.2642,2.26426,30900000.0
2005-04-06 15:12:00,2.26416,2.26451,2.26401,2.26438,39400000.0
2005-04-06 15:13:00,2.2644,2.2644,2.26379,2.26412,33800000.0
2005-04-06 15:14:00,2.26418,2.26447,2.26401,2.26447,41800000.0
2005-04-06 15:15:00,2.2648,2.26488,2.26438,2.26455,34900000.0
2005-04-06 15:16:00,2.26481,2.265,2.26476,2.26489,15500000.0
2005-04-06 15:17:00,2.26505,2.26537,2.26489,2.26511,36800000.0
2005-04-06 15:18:00,2.26488,2.26506,2.26455,2.26505,23800000.0
2005-04-06 15:19:00,2.26499,2.26516,2.26455,2.265,53600000.0
2005-04-06 15:20:00,2.26453,2.26479,2.26444,2.26461,23800000.0
2005-04-06 15:21:00,2.26465,2.26496,2.26442,2.26483,60800000.0
2005-04-06 15:22:00,2.26469,2.26505,2.26446,2.26496,35300000.0
2005-04-06 15:23:00,2.26484,2.26506,2.26463,2.26491,45400000.0
2005-04-06 15:24:00,2.26519,2.26552,2.2648,2.26511,35400000.0
2005-04-06 15:25:00,2.26506,2.26549,2.26492,2.26519,24800000.0
2005-04-06 15:26:00,2.26493,2.26535,2.26488,2.26524,24700000.0
2005-04-06 15:27:00,2.26539,2.26554,2.26497,2.26521,30900000.0
2005-04-06 15:28:00,2.26556,2.26578,2.26526,2.26564,54699998.0
2005-04-06 15:29:00,2.26592,2.26592,2.26495,2.26551,38000000.0
2005-04-06 15:30:00,2.26531,2.26585,2.26531,2.26572,36000000.0
2005-04-06 15:31:00,2.26577,2.26588,2.26533,2.26588,38800000.0
2005-04-06 15:32:00,2.26573,2.26591,2.26552,2.26574,39000000.0
2005-04-06 15:33:00,2.26547,2.26594,2.26544,2.26588,32600000.0
2005-04-06 15:34:00,2.26596,2.26596,2.26549,2.26567,36700000.0
2005-04-06 15:35:00,2.26536,2.26572,2.26525,2.26546,37200000.0
2005-04-06 15:36:00,2.26524,2.26549,2.26511,2.26521,54700000.0
2005-04-06 15:37:00,2.26563,2.26563,2.26513,2.26515,33300000.0
2005-04-06 15:38:00,2.26555,2.26559,2.26528,2.26555,52400000.0
2005-04-06 15:39:00,2.26584,2.26585,2.26542,2.26551,36200000.0
2005-04-06 15:40:00,2.2654,2.26586,2.26518,2.26568,62500000.0
2005-04-06 15:41:00,2.26528,2.26548,2.26505,2.26527,37300000.0
2005-04-06 15:42:00,2.26505,2.26538,2.26496,2.26517,26200000.0
2005-04-06 15:43:00,2.26499,2.26524,2.26483,2.26506,30300000.0
2005-04-06 15:44:00,2.26511,2.26535,2.26503,2.26523,49900000.0
2005-04-06 15:45:00,2.26527,2.2656,2.26527,2.26537,35000000.0
2005-04-06 15:46:00,2.26549,2.26573,2.26505,2.26509,43300000.0
2005-04-06 15:47:00,2.26514,2.26537,2.26481,2.26483,30000000.0
2005-04-06 15:48:00,2.26483,2.26516,2.2647,2.26481,55700000.0
2005-04-06 15:49:00,2.26517,2.26517,2.26472,2.26506,52500000.0
2005-04-06 15:50:00,2.2652,2.26548,2.26496,2.26509,29200000.0
2005-04-06 15:51:00,2.26493,2.26554,2.26493,2.2654,29000000.0
2005-04-06 15:52:00,2.26534,2.26548,2.26493,2.26521,28300000.0
2005-04-06 15:53:00,2.26488,2.2653,2.26482,2.26506,36100000.0
2005-04-06 15:54:00,2.26501,2.26509,2.26461,2.26461,34500000.0
2005-04-06 15:55:00,2.26485,2.26521,2.26477,2.26512,63300000.0
2005-04-06 15:56:00,2.26505,2.26505,2.26475,2.26478,10400000.0
2005-04-06 15:57:00,2.26498,2.26521,2.26488,2.26519,49800000.0
2005-04-06 15:58:00,2.26462,2.26523,2.26442,2.26521,46500000.0
2005-04-06 15:59:00,2.26498,2.26528,2.26474,2.26495,31900000.0
2005-04-06 16:00:00,2.26496,2.2651,2.26471,2.26488,40200000.0
2005-04-06 16:01:00,2.26496,2.26515,2.26469,2.26469,48500000.0
2005-04-06 16:02:00,2.26473,2.26489,2.2645,2.26483,33400000.0
2005-04-06 16:03:00,2.26468,2.26552,2.26447,2.26552,23000000.0
2005-04-06 16:04:00,2.26542,2.26566,2.26528,2.26528,48900000.0
2005-04-06 16:05:00,2.26538,2.26555,2.26493,2.2654,38800000.0
2005-04-06 16:06:00,2.26541,2.26569,2.26518,2.26568,55700000.0
2005-04-06 16:07:00,2.26526,2.26543,2.26482,2.26482,46000000.0
2005-04-06 16:08:00,2.26487,2.26516,2.26457,2.26488,53100001.0
2005-04-06 16:09:00,2.26492,2.26508,2.26475,2.26508,36800000.0
2005-04-06 16:10:00,2.26503,2.26534,2.26498,2.26512,56199998.0
2005-04-06 16:11:00,2.26522,2.26528,2.2648,2.26519,25500000.0
2005-04-06 16:12:00,2.26557,2.26576,2.26521,2.26547,41600000.0
2005-04-06 16:13:00,2.26567,2.26583,2.26527,2.26537,38200000.0
2005-04-06 16:14:00,2.26548,2.26563,2.26517,2.26527,46600000.0
2005-04-06 16:15:00,2.26502,2.26525,2.26483,2.26487,60800000.0
2005-04-06 16:16:00,2.26499,2.26512,2.26463,2.26478,14500000.0
2005-04-06 16:17:00,2.26478,2.26513,2.26472,2.26495,35600000.0
2005-04-06 16:18:00,2.26462,2.265,2.26447,2.26477,35100000.0
2005-04-06 16:19:00,2.26477,2.26477,2.264,2.26403,26100000.0
2005-04-06 16:20:00,2.26426,2.26478,2.26402,2.26464,25000000.0
2005-04-06 16:21:00,2.26489,2.26492,2.26432,2.26438,37100000.0
2005-04-06 16:22:00,2.26442,2.26482,2.26439,2.26449,29400000.0
2005-04-06 16:23:00,2.26451,2.26479,2.26405,2.26425,44200000.0
2005-04-06 16:24:00,2.26403,2.26453,2.2639,2.26412,27200000.0
2005-04-06 16:25:00,2.26421,2.2645,2.26411,2.26447,21800000.0
2005-04-06 16:26:00,2.26462,2.26478,2.26439,2.26475,43500000.0
2005-04-06 16:27:00,2.26466,2.26498,2.2645,2.26477,37200000.0
2005-04-06 16:28:00,2.26461,2.26474,2.2644,2.26447,40400000.0
2005-04-06 16:29:00,2.26445,2.26479,2.26435,2.26459,23100000.0
2005-04-06 16:30:00,2.26463,2.26486,2.26452,2.26459,42800000.0
2005-04-06 16:31:00,2.2648,2.26505,2.26465,2.26492,53200000.0
2005-04-06 16:32:00,2.26515,2.26544,2.26498,2.26514,19600000.0
2005-04-06 16:33:00,2.2655,2.26564,2.26522,2.26545,23200000.0
2005-04-06 16:34:00,2.26547,2.26557,2.26488,2.26488,48500000.0
2005-04-06 16:35:00,2.26492,2.26577,2.26492,2.26577,27900000.0
2005-04-06 16:36:00,2.26555,2.26565,2.26523,2.26536,28700000.0
2005-04-06 16:37:00,2.26568,2.26576,2.26511,2.26538,36700000.0
2005-04-06 16:38:00,2.26561,2.26587,2.26546,2.26578,41600000.0
2005-04-06 16:39:00,2.26571,2.26585,2.26552,2.2656,29200000.0
2005-04-06 16:40:00,2.26589,2.26589,2.26544,2.26565,27000000.0
2005-04-06 16:41:00,2.2655,2.26562,2.26524,2.2654,44900000.0
2005-04-06 16:42:00,2.26547,2.26604,2.26547,2.26581,58999999.0
2005-04-06 16:43:00,2.26578,2.26618,2.26562,2.26612,36600000.0
2005-04-06 16:44:00,2.26597,2.26604,2.2656,2.26566,35800000.0
2005-04-06 16:45:00,2.2658,2.26594,2.26523,2.26535,38300000.0
2005-04-06 16:46:00,2.26535,2.2658,2.26506,2.26529,43000000.0
2005-04-06 16:47:00,2.26543,2.26546,2.265,2.26533,55700000.0
2005-04-06 16:48:00,2.26529,2.26583,2.2652,2.26583,37300000.0
2005-04-06 16:49:00,2.26568,2.26606,2.26554,2.26575,41800000.0
2005-04-06 16:50:00,2.2657,2.2661,2.26564,2.26587,45900000.0
2005-04-06 16:51:00,2.26574,2.26612,2.26574,2.2661,44600000.0
2005-04-06 16:52:00,2.26591,2.2662,2.26574,2.26594,31200000.0
2005-04-06 16:53:00,2.26613,2.26613,2.26539,2.26542,23200000.0
2005-04-06 16:54:00,2.2658,2.26625,2.2656,2.26625,41700000.0
2005-04-06 16:55:00,2.26621,2.2663,2.2657,2.26578,23300000.0
2005-04-06 16:56:00,2.26585,2.26595,2.2657,2.2658,29500000.0
2005-04-06 16:57:00,2.26577,2.26587,2.26537,2.26544,40800000.0
2005-04-06 16:58:00,2.2658,2.26594,2.2655,2.26562,25900000.0
2005-04-06 16:59:00,2.26575,2.26604,2.26562,2.26574,37599999.0
2005-04-06 17:00:00,2.26551,2.266,2.26535,2.26575,25100000.0
2005-04-06 17:01:00,2.26619,2.26622,2.26542,2.26573,39700000.0
2005-04-06 17:02:00,2.26563,2.26599,2.26551,2.26563,37800000.0
2005-04-06 17:03:00,2.26534,2.26588,2.26508,2.26557,33200000.0
2005-04-06 17:04:00,2.26532,2.26554,2.26485,2.26505,37200000.0
2005-04-06 17:05:00,2.26505,2.2652,2.26472,2.26515,23200000.0
2005-04-06 17:06:00,2.26517,2.26523,2.26434,2.26455,28000000.0
2005-04-06 17:07:00,2.2648,2.2648,2.26426,2.26445,27700000.0
2005-04-06 17:08:00,2.26462,2.26481,2.2644,2.26458,46900000.0
2005-04-06 17:09:00,2.26494,2.26511,2.26473,2.26511,30900000.0
2005-04-06 17:10:00,2.26519,2.26523,2.26482,2.26491,35300000.0
2005-04-06 17:11:00,2.26452,2.26502,2.26444,2.26493,48600000.0
2005-04-06 17:12:00,2.26502,2.26513,2.26475,2.26513,36600000.0
2005-04-06 17:13:00,2.26511,2.26511,2.26463,2.26464,30400000.0
2005-04-06 17:14:00,2.26486,2.26496,2.26466,2.26485,37400000.0
2005-04-06 17:15:00,2.26472,2.26521,2.26472,2.26515,26400000.0
2005-04-06 17:16:00,2.26518,2.26522,2.26478,2.26482,50000000.0
2005-04-06 17:17:00,2.26513,2.2652,2.26468,2.26479,31800000.0
2005-04-06 17:18:00,2.26481,2.26544,2.26481,2.26528,43500000.0
2005-04-06 17:19:00,2.26503,2.26596,2.26496,2.26566,51300000.0
2005-04-06 17:20:00,2.26549,2.26581,2.26547,2.26571,41100000.0
2005-04-06 17:21:00,2.26572,2.26595,2.2656,2.26562,53800000.0
2005-04-06 17:22:00,2.26559,2.26584,2.2654,2.2654,24300000.0
2005-04-06 17:23:00,2.26563,2.26597,2.26529,2.2654,44400000.0
2005-04-06 17:24:00,2.26511,2.26554,2.26509,2.2654,28200000.0
2005-04-06 17:25:00,2.26554,2.26559,2.26489,2.26538,26100000.0
2005-04-06 17:26:00,2.26532,2.26578,2.26532,2.26576,63900000.0
2005-04-06 17:27:00,2.26569,2.26603,2.2655,2.26595,33400000.0
2005-04-06 17:28:00,2.26563,2.26577,2.2654,2.26563,27600000.0
2005-04-06 17:29:00,2.26547,2.26562,2.26535,2.26559,32200000.0
2005-04-06 17:30:00,2.26572,2.26581,2.26538,2.26547,36000000.0
2005-04-06 17:31:00,2.26553,2.26561,2.26525,2.26534,28700000.0
2005-04-06 17:32:00,2.26541,2.26567,2.26521,2.26554,24800000.0
2005-04-06 17:33:00,2.2656,2.26579,2.26519,2.26568,33500000.0
2005-04-06 17:34:00,2.26566,2.26591,2.26554,2.26571,33900000.0
2005-04-06 17:35:00,2.26572,2.26601,2.26544,2.2659,28600000.0
2005-04-06 17:36:00,2.26555,2.26592,2.26532,2.2655,44100000.0
2005-04-06 17:37:00,2.26542,2.26546,2.2653,2.26546,22400000.0
2005-04-06 17:38:00,2.26538,2.26596,2.26538,2.26583,42500000.0
2005-04-06 17:39:00,2.26583,2.26587,2.26552,2.26566,37600000.0
2005-04-06 17:40:00,2.26582,2.26589,2.26529,2.26568,32500000.0
2005-04-06 17:41:00,2.26557,2.26563,2.26531,2.26531,22500000.0
2005-04-06 17:42:00,2.26515,2.2653,2.26492,2.2651,43700000.0
2005-04-06 17:43:00,2.26499,2.26505,2.26469,2.26485,43900000.0
2005-04-06 17:44:00,2.26515,2.26526,2.2647,2.26477,67100001.0
2005-04-06 17:45:00,2.26491,2.26509,2.26464,2.26485,21200000.0
2005-04-06 17:46:00,2.26466,2.26523,2.26459,2.26496,49200000.0
2005-04-06 17:47:00,2.26491,2.2653,2.26485,2.26525,29300000.0
2005-04-06 17:48:00,2.265,2.26518,2.26466,2.26508,27200000.0
2005-04-06 17:49:00,2.26518,2.26558,2.265,2.26538,33600000.0
2005-04-06 17:50:00,2.2651,2.26543,2.26497,2.26543,53400000.0
2005-04-06 17:51:00,2.26517,2.26526,2.26498,2.26512,37700000.0
2005-04-06 17:52:00,2.26524,2.26528,2.26501,2.26502,53000000.0
2005-04-06 17:53:00,2.26484,2.26525,2.26478,2.26496,17500000.0
2005-04-06 17:54:00,2.2649,2.26531,2.26477,2.26529,36100000.0
2005-04-06 17:55:00,2.26524,2.2654,2.26506,2.26518,43100000.0
2005-04-06 17:56:00,2.2651,2.26512,2.26468,2.26512,38800000.0
2005-04-06 17:57:00,2.26521,2.2654,2.26509,2.26525,48500000.0
2005-04-06 17:58:00,2.26554,2.26577,2.2648,2.26542,58500000.0
2005-04-06 17:59:00,2.2651,2.26564,2.2651,2.26545,37700000.0
2005-04-06 18:00:00,2.26555,2.2658,2.26539,2.26574,37300000.0
2005-04-06 18:01:00,2.26548,2.26571,2.26515,2.2656,327400000.0
2005-04-06 18:02:00,2.26558,2.26591,2.26541,2.26574,315100000.0
2005-04-06 18:03:00,2.26587,2.26672,2.26587,2.2661,432900000.0
2005-04-06 18:04:00,2.2663,2.26703,2.26621,2.26677,316200000.0
2005-04-06 18:05:00,2.26686,2.2675,2.26669,2.2673,203900000.0
2005-04-06 18:06:00,2.26749,2.26806,2.26726,2.26758,437100000.0
2005-04-06 18:07:00,2.26764,2.26797,2.26734,2.26797,433399998.0
2005-04-06 18:08:00,2.26775,2.26817,2.26732,2.268,447200000.0
2005-04-06 18:09:00,2.26783,2.26792,2.26715,2.26748,271100001.0
2005-04-06 18:10:00,2.26733,2.26761,2.26687,2.26727,278100000.0
2005-04-06 18:11:00,2.26702,2.26727,2.26631,2.26664,243000000.0
2005-04-06 18:12:00,2.26647,2.26684,2.26628,2.2667,208200000.0
2005-04-06 18:13:00,2.26668,2.26698,2.26654,2.2666,141200000.0
2005-04-06 18:14:00,2.26676,2.26676,2.26618,2.26654,366400001.0
2005-04-06 18:15:00,2.26639,2.26691,2.26639,2.26645,349900000.0
2005-04-06 18:16:00,2.26639,2.26673,2.2661,2.26628,357500000.0
2005-04-06 18:17:00,2.26624,2.2667,2.26596,2.2662,190400000.0
2005-04-06 18:18:00,2.26625,2.26696,2.26609,2.26675,163800000.0
2005-04-06 18:19:00,2.26653,2.26724,2.26578,2.26658,246300000.0
2005-04-06 18:20:00,2.26642,2.267,2.26618,2.26655,187000001.0
2005-04-06 18:21:00,2.2663,2.2666,2.26592,2.26631,192500000.0
2005-04-06 18:22:00,2.2665,2.26688,2.26607,2.26634,227700000.0
2005-04-06 18:23:00,2.26631,2.26644,2.26578,2.26628,337400000.0
2005-04-06 18:24:00,2.26635,2.26635,2.2658,2.26629,350100001.0
2005-04-06 18:25:00,2.26597,2.26695,2.26597,2.26695,330000000.0
2005-04-06 18:26:00,2.26678,2.26682,2.26635,2.26662,356799999.0
2005-04-06 18:27:00,2.2667,2.2669,2.26644,2.26675,268900000.0
2005-04-06 18:28:00,2.26673,2.26696,2.26638,2.26672,264599999.0
2005-04-06 18:29:00,2.2667,2.26688,2.26636,2.26658,263700000.0
2005-04-06 18:30:00,2.26675,2.26702,2.26634,2.2667,221900000.0
2005-04-06 18:31:00,2.2666,2.26697,2.2662,2.26671,194500000.0
2005-04-06 18:32:00,2.26661,2.26689,2.26639,2.2668,164099999.0
2005-04-06 18:33:00,2.26687,2.26712,2.26627,2.26703,264100000.0
2005-04-06 18:34:00,2.26712,2.26753,2.26689,2.2672,387000001.0
2005-04-06 18:35:00,2.26714,2.26748,2.26685,2.26737,172899999.0
2005-04-06 18:36:00,2.26735,2.26788,2.26708,2.26772,88300000.0
2005-04-06 18:37:00,2.26785,2.26785,2.26736,2.26755,84100000.0
2005-04-06 18:38:00,2.26765,2.26782,2.26702,2.26702,88900000.0
2005-04-06 18:39:00,2.26732,2.26747,2.26674,2.26686,179700000.0
2005-04-06 18:40:00,2.26699,2.2671,2.26632,2.26639,252700001.0
2005-04-06 18:41:00,2.26613,2.26655,2.26609,2.26633,146400000.0
2005-04-06 18:42:00,2.26644,2.26695,2.26631,2.26695,129300000.0
2005-04-06 18:43:00,2.26687,2.26699,2.26661,2.26685,48300000.0
2005-04-06 18:44:00,2.26702,2.26729,2.26673,2.2671,127900000.0
2005-04-06 18:45:00,2.2671,2.26732,2.2669,2.2671,112100001.0
2005-04-06 18:46:00,2.26729,2.26737,2.26709,2.26722,31000000.0
2005-04-06 18:47:00,2.26698,2.26719,2.26684,2.26703,36900000.0
2005-04-06 18:48:00,2.26666,2.26695,2.26632,2.26653,124200000.0
2005-04-06 18:49:00,2.26644,2.26644,2.2661,2.26629,34800000.0
2005-04-06 18:50:00,2.26615,2.26645,2.26598,2.26601,39000000.0
2005-04-06 18:51:00,2.26587,2.26613,2.26561,2.26571,149000000.0
2005-04-06 18:52:00,2.26557,2.26589,2.26541,2.26559,173700000.0
2005-04-06 18:53:00,2.26551,2.26603,2.26512,2.26533,129100000.0
2005-04-06 18:54:00,2.26552,2.26566,2.26517,2.26544,153900000.0
2005-04-06 18:55:00,2.26537,2.26565,2.26481,2.26508,191700000.0
2005-04-06 18:56:00,2.26507,2.26553,2.265,2.2655,48300000.0
2005-04-06 18:57:00,2.26519,2.26551,2.26462,2.26467,60100000.0
2005-04-06 18:58:00,2.26496,2.26539,2.26461,2.26524,210900000.0
2005-04-06 18:59:00,2.26544,2.26589,2.26534,2.26553,192900000.0
2005-04-06 19:00:00,2.26541,2.26554,2.2651,2.2653,77400000.0
2005-04-06 19:01:00,2.2654,2.26554,2.26504,2.26554,57999999.0
2005-04-06 19:02:00,2.26538,2.26573,2.26529,2.26565,174900000.0
2005-04-06 19:03:00,2.26556,2.26593,2.26511,2.26511,109200000.0
2005-04-06 19:04:00,2.26532,2.26562,2.26519,2.26538,37200000.0
2005-04-06 19:05:00,2.26517,2.26576,2.26502,2.2655,54600000.0
2005-04-06 19:06:00,2.26542,2.26584,2.26513,2.26567,214800000.0
2005-04-06 19:07:00,2.26553,2.26581,2.26526,2.26542,148600000.0
2005-04-06 19:08:00,2.26557,2.26588,2.26521,2.26554,248500000.0
2005-04-06 19:09:00,2.2651,2.26579,2.26502,2.26527,158000000.0
2005-04-06 19:10:00,2.26546,2.26566,2.26519,2.26538,111399998.0
2005-04-06 19:11:00,2.26544,2.26555,2.26461,2.26508,62000000.0
2005-04-06 19:12:00,2.26532,2.26541,2.26508,2.26531,28700000.0
2005-04-06 19:13:00,2.26547,2.2655,2.26514,2.26528,147000000.0
2005-04-06 19:14:00,2.26507,2.26546,2.26452,2.2651,81500000.0
2005-04-06 19:15:00,2.26499,2.2655,2.26491,2.2652,117000000.0
2005-04-06 19:16:00,2.26582,2.26582,2.26482,2.26489,29200000.0
2005-04-06 19:17:00,2.26485,2.26537,2.26485,2.26523,68600000.0
2005-04-06 19:18:00,2.26475,2.26515,2.26449,2.2651,93600000.0
2005-04-06 19:19:00,2.26474,2.26541,2.26473,2.26526,76800000.0
2005-04-06 19:20:00,2.26507,2.26526,2.2645,2.2645,103900000.0
2005-04-06 19:21:00,2.26416,2.26507,2.26416,2.26503,119800000.0
2005-04-06 19:22:00,2.26521,2.26546,2.2648,2.26492,43000000.0
2005-04-06 19:23:00,2.26501,2.26522,2.26473,2.26512,144500000.0
2005-04-06 19:24:00,2.2652,2.2652,2.26459,2.26495,66700000.0
2005-04-06 19:25:00,2.26487,2.26504,2.26434,2.26504,108400000.0
2005-04-06 19:26:00,2.26502,2.26523,2.26482,2.26482,116300000.0
2005-04-06 19:27:00,2.26459,2.26517,2.26425,2.26425,149700000.0
2005-04-06 19:28:00,2.26475,2.26535,2.26457,2.26523,65100000.0
2005-04-06 19:29:00,2.2649,2.26512,2.26426,2.26488,109100000.0
2005-04-06 19:30:00,2.26501,2.26537,2.2649,2.265,166200000.0
2005-04-06 19:31:00,2.26501,2.26524,2.26475,2.26491,64400000.0
2005-04-06 19:32:00,2.2651,2.26537,2.2645,2.26473,124600000.0
2005-04-06 19:33:00,2.26488,2.2651,2.26401,2.26401,90999998.0
2005-04-06 19:34:00,2.26486,2.26506,2.26407,2.26421,142800000.0
2005-04-06 19:35:00,2.26412,2.2651,2.26344,2.26441,96400000.0
2005-04-06 19:36:00,2.26398,2.26479,2.2638,2.26418,127300000.0
2005-04-06 19:37:00,2.26441,2.26484,2.26426,2.26467,38800000.0
2005-04-06 19:38:00,2.2644,2.26467,2.2642,2.26462,44000000.0
2005-04-06 19:39:00,2.26454,2.26461,2.26412,2.26448,56400000.0
2005-04-06 19:40:00,2.26435,2.26471,2.26401,2.26471,118400000.0
2005-04-06 19:41:00,2.26438,2.26473,2.26415,2.26444,82300000.0
2005-04-06 19:42:00,2.26451,2.26477,2.26422,2.26422,104800000.0
2005-04-06 19:43:00,2.26418,2.26478,2.26415,2.26478,32300000.0
2005-04-06 19:44:00,2.26443,2.26488,2.26425,2.26444,85900000.0
2005-04-06 19:45:00,2.26447,2.26459,2.26398,2.2644,55200000.0
2005-04-06 19:46:00,2.26437,2.26461,2.26397,2.26414,77900000.0
2005-04-06 19:47:00,2.26422,2.26461,2.26408,2.26437,33000000.0
2005-04-06 19:48:00,2.26486,2.26547,2.26455,2.26484,53500000.0
2005-04-06 19:49:00,2.26514,2.26517,2.26471,2.26495,87500000.0
2005-04-06 19:50:00,2.26473,2.2652,2.26457,2.26487,74400000.0
2005-04-06 19:51:00,2.26505,2.2652,2.26395,2.26482,110800000.0
2005-04-06 19:52:00,2.26475,2.26527,2.26456,2.26497,60900000.0
2005-04-06 19:53:00,2.26489,2.26495,2.26417,2.26424,52300000.0
2005-04-06 19:54:00,2.26449,2.26466,2.26392,2.26412,61000000.0
2005-04-06 19:55:00,2.26412,2.26454,2.26405,2.26422,44900000.0
2005-04-06 19:56:00,2.26437,2.26437,2.26388,2.26418,70300000.0
2005-04-06 19:57:00,2.26418,2.26431,2.26388,2.2643,108800000.0
2005-04-06 19:58:00,2.26408,2.2643,2.26389,2.264,130599999.0
2005-04-06 19:59:00,2.26419,2.26454,2.26357,2.26413,108600000.0
2005-04-06 20:00:00,2.2641,2.26436,2.26378,2.26407,54400000.0
2005-04-06 20:01:00,2.26414,2.26457,2.26398,2.26427,98600000.0
2005-04-06 20:02:00,2.26445,2.2646,2.26368,2.26416,38600000.0
2005-04-06 20:03:00,2.26423,2.26436,2.26412,2.26431,44900000.0
2005-04-06 20:04:00,2.2647,2.26476,2.26419,2.26441,23700000.0
2005-04-06 20:05:00,2.2642,2.26469,2.26417,2.26452,43700000.0
2005-04-06 20:06:00,2.26477,2.26496,2.26437,2.26437,35200000.0
2005-04-06 20:07:00,2.26475,2.26475,2.2641,2.26463,43400000.0
2005-04-06 20:08:00,2.26447,2.26483,2.26418,2.26435,70800000.0
2005-04-06 20:09:00,2.26462,2.2647,2.26416,2.26416,38900000.0
2005-04-06 20:10:00,2.2641,2.2646,2.26339,2.2646,30800000.0
2005-04-06 20:11:00,2.26446,2.26464,2.26423,2.26434,83800000.0
2005-04-06 20:12:00,2.26411,2.26462,2.26411,2.26449,159900000.0
2005-04-06 20:13:00,2.26435,2.26452,2.26375,2.26397,187400000.0
2005-04-06 20:14:00,2.26426,2.26429,2.26369,2.26373,77000000.0
2005-04-06 20:15:00,2.26398,2.26445,2.26382,2.2641,205600000.0
2005-04-06 20:16:00,2.26395,2.26426,2.26387,2.26416,131900000.0
2005-04-06 20:17:00,2.26421,2.26428,2.26378,2.26404,29800000.0
2005-04-06 20:18:00,2.26426,2.26461,2.2638,2.2643,89200000.0
2005-04-06 20:19:00,2.2638,2.2643,2.26377,2.26397,117900000.0
2005-04-06 20:20:00,2.26405,2.26427,2.26381,2.26391,241099999.0
2005-04-06 20:21:00,2.26375,2.26415,2.26369,2.26405,91899999.0
2005-04-06 20:22:00,2.26403,2.26419,2.26368,2.264,80500000.0
2005-04-06 20:23:00,2.26414,2.26435,2.26397,2.26403,198200000.0
2005-04-06 20:24:00,2.26406,2.26419,2.26367,2.26413,45700000.0
2005-04-06 20:25:00,2.2643,2.26452,2.26393,2.2641,183400000.0
2005-04-06 20:26:00,2.26425,2.26442,2.26405,2.26423,204800000.0
2005-04-06 20:27:00,2.26441,2.26441,2.26399,2.26434,59600000.0
2005-04-06 20:28:00,2.26403,2.26444,2.26403,2.26403,220500000.0
2005-04-06 20:29:00,2.26419,2.2644,2.26394,2.26415,187200000.0
2005-04-06 20:30:00,2.26427,2.26456,2.2639,2.26423,347900000.0
2005-04-06 20:31:00,2.26425,2.26477,2.26423,2.26427,222900001.0
2005-04-06 20:32:00,2.26443,2.265,2.26418,2.26482,347800000.0
2005-04-06 20:33:00,2.26481,2.265,2.26452,2.26478,76400000.0
2005-04-06 20:34:00,2.26479,2.26502,2.26446,2.26446,78500000.0
2005-04-06 20:35:00,2.26457,2.26485,2.26425,2.26472,46200000.0
2005-04-06 20:36:00,2.26481,2.26501,2.2644,2.26497,69200000.0
2005-04-06 20:37:00,2.26475,2.26499,2.26446,2.26475,159800001.0
2005-04-06 20:38:00,2.2646,2.26492,2.26439,2.26439,176700001.0
2005-04-06 20:39:00,2.26431,2.2646,2.26419,2.2644,127900000.0
2005-04-06 20:40:00,2.26451,2.26478,2.26427,2.26435,150800000.0
2005-04-06 20:41:00,2.26467,2.26478,2.26438,2.26463,129700000.0
2005-04-06 20:42:00,2.26477,2.26489,2.26439,2.26459,68200000.0
2005-04-06 20:43:00,2.26477,2.26502,2.26455,2.26455,84400000.0
2005-04-06 20:44:00,2.26478,2.26526,2.26442,2.26442,265100000.0
2005-04-06 20:45:00,2.26436,2.26491,2.26428,2.2646,64900000.0
2005-04-06 20:46:00,2.26488,2.265,2.26461,2.26467,31600000.0
2005-04-06 20:47:00,2.26503,2.26525,2.26483,2.26493,147100000.0
2005-04-06 20:48:00,2.26499,2.26534,2.26465,2.26487,200200000.0
2005-04-06 20:49:00,2.26498,2.2651,2.26464,2.265,105100000.0
2005-04-06 20:50:00,2.26505,2.26528,2.2646,2.2646,146800000.0
2005-04-06 20:51:00,2.26533,2.26534,2.26477,2.26493,83200000.0
2005-04-06 20:52:00,2.26495,2.26506,2.26465,2.26481,166400000.0
2005-04-06 20:53:00,2.26475,2.26496,2.26438,2.26483,212599999.0
2005-04-06 20:54:00,2.26519,2.26519,2.26475,2.26503,147400000.0
2005-04-06 20:55:00,2.26461,2.26484,2.26453,2.26483,29100000.0
2005-04-06 20:56:00,2.26477,2.26505,2.26448,2.26463,230900000.0
2005-04-06 20:57:00,2.26461,2.26491,2.26453,2.26486,353799999.0
2005-04-06 20:58:00,2.26487,2.26501,2.26434,2.26452,186300000.0
2005-04-06 20:59:00,2.26453,2.26477,2.26434,2.26458,237400000.0
2005-04-06 21:00:00,2.26478,2.26485,2.26427,2.2646,220600000.0
2005-04-06 21:01:00,2.26445,2.26473,2.26428,2.26468,335899999.0
2005-04-06 21:02:00,2.26446,2.26478,2.26393,2.26434,89300000.0
2005-04-06 21:03:00,2.26433,2.2648,2.26433,2.26433,115000000.0
2005-04-06 21:04:00,2.26452,2.26458,2.26426,2.26443,64900000.0
2005-04-06 21:05:00,2.26443,2.26491,2.26432,2.26482,75100000.0
2005-04-06 21:06:00,2.26478,2.26484,2.26429,2.26436,80400000.0
2005-04-06 21:07:00,2.26436,2.26484,2.26427,2.26469,34300000.0
2005-04-06 21:08:00,2.26465,2.26475,2.26434,2.26455,40000000.0
2005-04-06 21:09:00,2.26449,2.26469,2.26441,2.2646,31400000.0
2005-04-06 21:10:00,2.26447,2.26452,2.26378,2.26444,95500000.0
2005-04-06 21:11:00,2.26452,2.26495,2.26443,2.26477,125000000.0
2005-04-06 21:12:00,2.26526,2.26538,2.26469,2.26503,42100000.0
2005-04-06 21:13:00,2.26515,2.2656,2.26504,2.2654,123900000.0
2005-04-06 21:14:00,2.26513,2.2655,2.26468,2.26534,134100000.0
2005-04-06 21:15:00,2.26518,2.26551,2.26509,2.26509,197100000.0
2005-04-06 21:16:00,2.26521,2.26552,2.2648,2.26548,105700000.0
2005-04-06 21:17:00,2.26527,2.26564,2.26492,2.26541,199700000.0
2005-04-06 21:18:00,2.26531,2.26566,2.26511,2.26511,139700000.0
2005-04-06 21:19:00,2.26553,2.26593,2.26536,2.26563,102600000.0
2005-04-06 21:20:00,2.26573,2.26573,2.26499,2.26525,200500000.0
2005-04-06 21:21:00,2.26527,2.26531,2.26454,2.26462,209700000.0
2005-04-06 21:22:00,2.26544,2.26593,2.26533,2.2658,186700000.0
2005-04-06 21:23:00,2.26578,2.26592,2.26533,2.26563,117200000.0
2005-04-06 21:24:00,2.26581,2.26586,2.26542,2.2655,79200000.0
2005-04-06 21:25:00,2.26549,2.26562,2.26529,2.26537,36200000.0
2005-04-06 21:26:00,2.26551,2.26569,2.26536,2.26566,37800000.0
2005-04-06 21:27:00,2.26545,2.2658,2.26515,2.26563,51900000.0
2005-04-06 21:28:00,2.26544,2.26577,2.26513,2.26543,75900000.0
2005-04-06 21:29:00,2.2653,2.26562,2.26496,2.26496,48000000.0
2005-04-06 21:30:00,2.26518,2.26555,2.26493,2.26555,26200000.0
2005-04-06 21:31:00,2.26539,2.26552,2.26525,2.26552,34600000.0
2005-04-06 21:32:00,2.26543,2.26571,2.2651,2.26571,155500001.0
2005-04-06 21:33:00,2.26534,2.2658,2.26514,2.26527,61500000.0
2005-04-06 21:34:00,2.26567,2.26585,2.26457,2.26546,118300000.0
2005-04-06 21:35:00,2.26566,2.26566,2.26512,2.26543,62400000.0
2005-04-06 21:36:00,2.26572,2.26587,2.26537,2.26583,47500000.0
2005-04-06 21:37:00,2.26607,2.26653,2.2658,2.26615,55000000.0
2005-04-06 21:38:00,2.26622,2.26643,2.26556,2.26615,52900000.0
2005-04-06 21:39:00,2.26606,2.26628,2.26588,2.26626,41900000.0
2005-04-06 21:40:00,2.26633,2.26633,2.26558,2.26609,37700000.0
2005-04-06 21:41:00,2.26598,2.26651,2.26597,2.26635,46700000.0
2005-04-06 21:42:00,2.26618,2.26661,2.26598,2.26605,95800000.0
2005-04-06 21:43:00,2.26636,2.26664,2.26621,2.26621,94900000.0
2005-04-06 21:44:00,2.26635,2.26672,2.2659,2.26633,99800000.0
2005-04-06 21:45:00,2.26638,2.26652,2.26618,2.26633,69600000.0
2005-04-06 21:46:00,2.26611,2.26625,2.26559,2.26577,77800000.0
2005-04-06 21:47:00,2.26586,2.26631,2.26561,2.26577,124300000.0
2005-04-06 21:48:00,2.26587,2.26608,2.26575,2.266,39700000.0
2005-04-06 21:49:00,2.26584,2.26604,2.2655,2.26566,124000000.0
2005-04-06 21:50:00,2.26573,2.26592,2.26549,2.26549,35200000.0
2005-04-06 21:51:00,2.26581,2.26609,2.26565,2.2657,60300000.0
2005-04-06 21:52:00,2.26575,2.26629,2.26571,2.26611,109200000.0
2005-04-06 21:53:00,2.26592,2.26606,2.26566,2.26566,58000000.0
2005-04-06 21:54:00,2.26557,2.26571,2.26527,2.26567,33900000.0
2005-04-06 21:55:00,2.26544,2.2657,2.2653,2.26542,57000000.0
2005-04-06 21:56:00,2.26562,2.26581,2.26534,2.2656,45100000.0
2005-04-06 21:57:00,2.26532,2.26555,2.26508,2.2655,35200000.0
2005-04-06 21:58:00,2.26552,2.26575,2.26522,2.26575,46400000.0
2005-04-06 21:59:00,2.26569,2.26575,2.26518,2.2657,152200000.0
2005-04-06 22:00:00,2.26476,2.26581,2.2647,2.26578,61700000.0
2005-04-06 22:01:00,2.26584,2.26598,2.26544,2.26546,31100000.0
2005-04-06 22:02:00,2.26552,2.26587,2.26532,2.26532,119400001.0
2005-04-06 22:03:00,2.2653,2.26538,2.26506,2.26513,27800000.0
2005-04-06 22:04:00,2.26548,2.26557,2.26517,2.26545,114099999.0
2005-04-06 22:05:00,2.26543,2.26563,2.26503,2.26558,74700000.0
2005-04-06 22:06:00,2.26577,2.26583,2.26538,2.26544,29900000.0
2005-04-06 22:07:00,2.26547,2.26567,2.26527,2.26556,25200000.0
2005-04-06 22:08:00,2.26534,2.26553,2.26512,2.26512,21500000.0
2005-04-06 22:09:00,2.26537,2.26552,2.26512,2.26532,43600000.0
2005-04-06 22:10:00,2.26549,2.26558,2.26524,2.26541,32000000.0
2005-04-06 22:11:00,2.26545,2.26565,2.2654,2.26564,27500000.0
2005-04-06 22:12:00,2.26591,2.26597,2.26529,2.26529,69200000.0
2005-04-06 22:13:00,2.26548,2.26556,2.26499,2.26543,25600000.0
2005-04-06 22:14:00,2.26572,2.26574,2.26541,2.2655,18800000.0
2005-04-06 22:15:00,2.2654,2.26553,2.26509,2.26534,105300001.0
2005-04-06 22:16:00,2.26546,2.26567,2.26493,2.26539,137600000.0
2005-04-06 22:17:00,2.26521,2.26568,2.26518,2.26557,38800000.0
2005-04-06 22:18:00,2.26577,2.26588,2.26528,2.26551,45000000.0
2005-04-06 22:19:00,2.26534,2.26558,2.26514,2.26514,34400000.0
2005-04-06 22:20:00,2.26556,2.26568,2.26525,2.26551,37900000.0
2005-04-06 22:21:00,2.26567,2.26568,2.26523,2.26564,64500000.0
2005-04-06 22:22:00,2.26575,2.26596,2.26534,2.26579,90800000.0
2005-04-06 22:23:00,2.26568,2.26586,2.26544,2.26558,93600000.0
2005-04-06 22:24:00,2.26559,2.26581,2.26554,2.26579,54099999.0
2005-04-06 22:25:00,2.26571,2.26584,2.26526,2.26567,46600001.0
2005-04-06 22:26:00,2.26565,2.26568,2.26515,2.26567,61100000.0
2005-04-06 22:27:00,2.26581,2.26587,2.26513,2.26517,23800000.0
2005-04-06 22:28:00,2.26532,2.26574,2.26518,2.26557,34700000.0
2005-04-06 22:29:00,2.26549,2.26608,2.26547,2.26608,159400000.0
2005-04-06 22:30:00,2.26576,2.266,2.26538,2.26579,134300000.0
2005-04-06 22:31:00,2.26564,2.26579,2.26542,2.26574,22300000.0
2005-04-06 22:32:00,2.26577,2.26577,2.26538,2.26566,37900000.0
2005-04-06 22:33:00,2.26568,2.2659,2.26527,2.26536,43800000.0
2005-04-06 22:34:00,2.26547,2.26567,2.26482,2.26566,85300000.0
2005-04-06 22:35:00,2.26509,2.2657,2.26509,2.26554,26300000.0
2005-04-06 22:36:00,2.26588,2.26594,2.26539,2.26576,33000000.0
2005-04-06 22:37:00,2.26575,2.26582,2.26543,2.26573,25500000.0
2005-04-06 22:38:00,2.26584,2.26605,2.2656,2.26591,37100000.0
2005-04-06 22:39:00,2.26584,2.26596,2.26518,2.26561,42000000.0
2005-04-06 22:40:00,2.26578,2.26582,2.26545,2.26571,22200000.0
2005-04-06 22:41:00,2.2655,2.26592,2.2655,2.26586,50900000.0
2005-04-06 22:42:00,2.26575,2.26591,2.26552,2.26564,54600000.0
2005-04-06 22:43:00,2.26544,2.26617,2.26542,2.26617,142800001.0
2005-04-06 22:44:00,2.26589,2.26598,2.26507,2.26537,83400000.0
2005-04-06 22:45:00,2.26537,2.26581,2.26516,2.26544,70400001.0
2005-04-06 22:46:00,2.26549,2.26589,2.26509,2.26543,86100000.0
2005-04-06 22:47:00,2.26555,2.26596,2.26552,2.26575,41000000.0
2005-04-06 22:48:00,2.26544,2.26595,2.26521,2.26568,74200000.0
2005-04-06 22:49:00,2.26561,2.26573,2.26526,2.26567,83599999.0
2005-04-06 22:50:00,2.26546,2.26619,2.26546,2.2661,49800000.0
2005-04-06 22:51:00,2.26603,2.26655,2.26586,2.26596,67500000.0
2005-04-06 22:52:00,2.2661,2.26648,2.26591,2.26607,68600000.0
2005-04-06 22:53:00,2.26669,2.26669,2.26632,2.26652,41100000.0
2005-04-06 22:54:00,2.26659,2.26679,2.2661,2.26655,30500000.0
2005-04-06 22:55:00,2.2664,2.26654,2.26599,2.26599,42600000.0
2005-04-06 22:56:00,2.26632,2.26673,2.266,2.26632,39900000.0
2005-04-06 22:57:00,2.2668,2.26716,2.26661,2.26701,28700000.0
2005-04-06 22:58:00,2.2669,2.26718,2.26681,2.26681,37400000.0
2005-04-06 22:59:00,2.26676,2.26688,2.26661,2.26688,31600000.0
2005-04-06 23:00:00,2.26702,2.26702,2.2665,2.2665,22300000.0
2005-04-06 23:01:00,2.26695,2.26713,2.26684,2.26695,37400000.0
2005-04-06 23:02:00,2.26704,2.26729,2.26697,2.26729,22600000.0
2005-04-06 23:03:00,2.26724,2.26755,2.26692,2.26705,40700000.0
2005-04-06 23:04:00,2.26705,2.26732,2.26694,2.26714,44400000.0
2005-04-06 23:05:00,2.26742,2.26742,2.267,2.26703,37000000.0
2005-04-06 23:06:00,2.26723,2.26772,2.26721,2.26772,26400000.0
2005-04-06 23:07:00,2.26736,2.2674,2.2666,2.26694,60300000.0
2005-04-06 23:08:00,2.26711,2.26719,2.26661,2.26667,43600000.0
2005-04-06 23:09:00,2.26715,2.26731,2.26694,2.26705,29200000.0
2005-04-06 23:10:00,2.26697,2.26717,2.26669,2.26691,38600000.0
2005-04-06 23:11:00,2.26701,2.26719,2.2668,2.26709,46900000.0
2005-04-06 23:12:00,2.26685,2.26707,2.26666,2.26683,44900000.0
2005-04-06 23:13:00,2.26703,2.26707,2.26659,2.26666,29700000.0
2005-04-06 23:14:00,2.26716,2.2672,2.26685,2.26687,37400000.0
2005-04-06 23:15:00,2.26679,2.26699,2.26659,2.26685,59800000.0
2005-04-06 23:16:00,2.26701,2.26701,2.26672,2.26675,46000000.0
2005-04-06 23:17:00,2.26702,2.26702,2.26616,2.26616,22600000.0
2005-04-06 23:18:00,2.26694,2.26723,2.26655,2.26682,65099999.0
2005-04-06 23:19:00,2.26678,2.26679,2.26646,2.26667,53300000.0
2005-04-06 23:20:00,2.26699,2.26725,2.26682,2.26706,62800000.0
2005-04-06 23:21:00,2.26702,2.26714,2.26661,2.26678,23000000.0
2005-04-06 23:22:00,2.26707,2.26719,2.26612,2.26612,41000000.0
2005-04-06 23:23:00,2.26603,2.26717,2.26603,2.26717,30000000.0
2005-04-06 23:24:00,2.26701,2.26702,2.26641,2.26665,35100000.0
2005-04-06 23:25:00,2.26634,2.26681,2.26612,2.26612,35000000.0
2005-04-06 23:26:00,2.26687,2.26693,2.26634,2.26663,35700000.0
2005-04-06 23:27:00,2.26636,2.26654,2.26621,2.26632,22600000.0
2005-04-06 23:28:00,2.26619,2.26629,2.26602,2.26602,29700000.0
2005-04-06 23:29:00,2.26639,2.26663,2.26631,2.26643,32300000.0
2005-04-06 23:30:00,2.26692,2.26692,2.26614,2.26632,46300000.0
2005-04-06 23:31:00,2.26645,2.26663,2.26615,2.26616,35500000.0
2005-04-06 23:32:00,2.2666,2.26672,2.26622,2.26622,33600000.0
2005-04-06 23:33:00,2.26635,2.26655,2.26595,2.26617,53600000.0
2005-04-06 23:34:00,2.26652,2.26658,2.26597,2.26658,31500000.0
2005-04-06 23:35:00,2.26619,2.26641,2.26588,2.26641,54400000.0
2005-04-06 23:36:00,2.26641,2.26663,2.26629,2.26638,43000000.0
2005-04-06 23:37:00,2.26634,2.26648,2.26583,2.26615,48500000.0
2005-04-06 23:38:00,2.26603,2.26649,2.2659,2.26618,43500000.0
2005-04-06 23:39:00,2.26622,2.26655,2.26599,2.2664,36800000.0
2005-04-06 23:40:00,2.26612,2.26638,2.26597,2.26612,32100000.0
2005-04-06 23:41:00,2.26594,2.26608,2.26573,2.26573,21800000.0
2005-04-06 23:42:00,2.26584,2.26648,2.26583,2.26622,48400000.0
2005-04-06 23:43:00,2.26655,2.26663,2.26612,2.26612,38200000.0
2005-04-06 23:44:00,2.26648,2.26654,2.26602,2.26619,40400000.0
2005-04-06 23:45:00,2.26634,2.26634,2.26569,2.2658,26000000.0
2005-04-06 23:46:00,2.26613,2.26645,2.26588,2.26645,57900000.0
2005-04-06 23:47:00,2.2664,2.26671,2.2661,2.2665,74100000.0
2005-04-06 23:48:00,2.2666,2.2666,2.26629,2.26651,26900000.0
2005-04-06 23:49:00,2.26628,2.26658,2.26605,2.26622,19000000.0
2005-04-06 23:50:00,2.26628,2.26671,2.26612,2.26639,27600000.0
2005-04-06 23:51:00,2.2666,2.26677,2.26638,2.26638,36300000.0
2005-04-06 23:52:00,2.2667,2.26687,2.2665,2.26658,46900000.0
2005-04-06 23:53:00,2.26623,2.2663,2.26612,2.26613,32100000.0
2005-04-06 23:54:00,2.26625,2.26659,2.26593,2.26655,27000000.0
2005-04-06 23:55:00,2.26585,2.2666,2.26585,2.26624,31100000.0
2005-04-06 23:56:00,2.2664,2.26662,2.26626,2.26644,28900000.0
2005-04-06 23:57:00,2.26627,2.26668,2.26617,2.26628,28400000.0
2005-04-06 23:58:00,2.26632,2.26648,2.266,2.26648,45200000.0
2005-04-06 23:59:00,2.2665,2.26684,2.2665,2.26684,26400000.0
2005-04-07 00:00:00,2.26669,2.26677,2.26602,2.26615,37000000.0
2005-04-07 00:01:00,2.26617,2.26661,2.26612,2.26617,44500000.0
2005-04-07 00:02:00,2.26648,2.26663,2.26613,2.26613,42200000.0
2005-04-07 00:03:00,2.26654,2.26673,2.26601,2.26608,54100000.0
2005-04-07 00:04:00,2.26616,2.26641,2.26583,2.26623,29900000.0
2005-04-07 00:05:00,2.26628,2.26653,2.26612,2.2664,41700000.0
2005-04-07 00:06:00,2.26687,2.26687,2.26611,2.26625,32800000.0
2005-04-07 00:07:00,2.26668,2.26674,2.26643,2.26672,27700000.0
2005-04-07 00:08:00,2.26652,2.26697,2.26641,2.2669,27400000.0
2005-04-07 00:09:00,2.26627,2.26684,2.26627,2.26684,36000000.0
2005-04-07 00:10:00,2.26611,2.26658,2.26601,2.26605,44400000.0
2005-04-07 00:11:00,2.26599,2.26649,2.26596,2.26644,27800000.0
2005-04-07 00:12:00,2.2665,2.26673,2.26612,2.2665,35200000.0
2005-04-07 00:13:00,2.26609,2.26649,2.26609,2.26617,38600000.0
2005-04-07 00:14:00,2.26648,2.26663,2.26621,2.26663,38300000.0
2005-04-07 00:15:00,2.26633,2.26687,2.26622,2.26687,21700000.0
2005-04-07 00:16:00,2.26669,2.26675,2.26619,2.26654,49900001.0
2005-04-07 00:17:00,2.26657,2.26677,2.26623,2.26623,38400000.0
2005-04-07 00:18:00,2.26622,2.26664,2.26602,2.26664,41100000.0
2005-04-07 00:19:00,2.26643,2.26667,2.26608,2.26667,26500000.0
2005-04-07 00:20:00,2.26695,2.26701,2.26642,2.26672,57600000.0
2005-04-07 00:21:00,2.26645,2.26668,2.26603,2.26659,23800000.0
2005-04-07 00:22:00,2.26608,2.26681,2.26608,2.26643,27500000.0
2005-04-07 00:23:00,2.26609,2.26645,2.26605,2.26639,50900000.0
2005-04-07 00:24:00,2.26649,2.26674,2.26606,2.26606,40700000.0
2005-04-07 00:25:00,2.26578,2.26661,2.26578,2.26661,33500000.0
2005-04-07 00:26:00,2.26602,2.26639,2.26598,2.26627,52300000.0
2005-04-07 00:27:00,2.26638,2.2667,2.26623,2.2667,40200000.0
2005-04-07 00:28:00,2.26651,2.26701,2.26621,2.26684,25100000.0
2005-04-07 00:29:00,2.26637,2.26637,2.26605,2.26607,51500000.0
2005-04-07 00:30:00,2.26623,2.26643,2.26598,2.26613,44800000.0
2005-04-07 00:31:00,2.26588,2.26614,2.26574,2.26607,34100000.0
2005-04-07 00:32:00,2.26612,2.26626,2.26588,2.26594,43800000.0
2005-04-07 00:33:00,2.26592,2.26636,2.2659,2.26636,42100000.0
2005-04-07 00:34:00,2.26598,2.26641,2.26598,2.26641,40500001.0
2005-04-07 00:35:00,2.26598,2.26639,2.26581,2.26584,37500000.0
2005-04-07 00:36:00,2.26625,2.26625,2.26543,2.26596,45500000.0
2005-04-07 00:37:00,2.26575,2.26621,2.26566,2.26621,20400000.0
2005-04-07 00:38:00,2.2658,2.26598,2.26559,2.26587,22500000.0
2005-04-07 00:39:00,2.26556,2.26621,2.26543,2.266,33500000.0
2005-04-07 00:40:00,2.26568,2.26593,2.26534,2.26593,37400000.0
2005-04-07 00:41:00,2.2661,2.2661,2.26561,2.26568,35000000.0
2005-04-07 00:42:00,2.26596,2.26601,2.26557,2.26593,24600000.0
2005-04-07 00:43:00,2.2656,2.26615,2.2656,2.26615,42800000.0
2005-04-07 00:44:00,2.26615,2.26633,2.26575,2.26615,36300000.0
2005-04-07 00:45:00,2.26609,2.26634,2.26609,2.26619,42200000.0
2005-04-07 00:46:00,2.26615,2.26644,2.26605,2.26615,33500000.0
2005-04-07 00:47:00,2.26616,2.26642,2.26593,2.26628,23800000.0
2005-04-07 00:48:00,2.26631,2.26647,2.26616,2.26632,56500000.0
2005-04-07 00:49:00,2.26617,2.26657,2.26607,2.26645,43000000.0
2005-04-07 00:50:00,2.26636,2.2666,2.2659,2.26628,52300000.0
2005-04-07 00:51:00,2.26587,2.26623,2.26585,2.26623,36100000.0
2005-04-07 00:52:00,2.26617,2.26634,2.26582,2.26634,29200000.0
2005-04-07 00:53:00,2.26636,2.26651,2.26607,2.26617,32200000.0
2005-04-07 00:54:00,2.2663,2.26638,2.26566,2.26586,31600000.0
2005-04-07 00:55:00,2.26604,2.26626,2.26589,2.26604,41199999.0
2005-04-07 00:56:00,2.26581,2.26605,2.26546,2.26546,30300000.0
2005-04-07 00:57:00,2.26538,2.26613,2.26538,2.26613,13600000.0
2005-04-07 00:58:00,2.26587,2.26614,2.26584,2.26591,37400000.0
2005-04-07 00:59:00,2.26589,2.26603,2.26558,2.26603,37500000.0
2005-04-07 01:00:00,2.2661,2.26632,2.26603,2.26629,49800000.0
2005-04-07 01:01:00,2.26619,2.26625,2.26572,2.26612,19200000.0
2005-04-07 01:02:00,2.26582,2.26593,2.26554,2.26573,45000000.0
2005-04-07 01:03:00,2.26577,2.26629,2.26554,2.26616,51700000.0
2005-04-07 01:04:00,2.26559,2.26615,2.26557,2.26594,35200000.0
2005-04-07 01:05:00,2.26602,2.26636,2.26565,2.26636,48700000.0
2005-04-07 01:06:00,2.26612,2.26621,2.26588,2.26597,27600000.0
2005-04-07 01:07:00,2.26564,2.26595,2.26553,2.26572,18800000.0
2005-04-07 01:08:00,2.26556,2.26565,2.26498,2.26498,40300000.0
2005-04-07 01:09:00,2.26506,2.26511,2.26473,2.26475,40700000.0
2005-04-07 01:10:00,2.2649,2.26504,2.26479,2.26488,32900000.0
2005-04-07 01:11:00,2.2651,2.26551,2.26489,2.2654,37800000.0
2005-04-07 01:12:00,2.26572,2.26598,2.26552,2.26573,57500000.0
2005-04-07 01:13:00,2.26595,2.26619,2.26572,2.26572,35500000.0
2005-04-07 01:14:00,2.26595,2.26595,2.26506,2.26506,58499999.0
2005-04-07 01:15:00,2.26586,2.26601,2.26506,2.26506,34800000.0
2005-04-07 01:16:00,2.26523,2.26541,2.26506,2.26529,28800000.0
2005-04-07 01:17:00,2.26566,2.26597,2.26545,2.2658,28200000.0
2005-04-07 01:18:00,2.2657,2.26575,2.26532,2.26557,23600000.0
2005-04-07 01:19:00,2.26554,2.26579,2.26531,2.26579,37300000.0
2005-04-07 01:20:00,2.26552,2.26563,2.26516,2.26516,34900000.0
2005-04-07 01:21:00,2.26531,2.26558,2.26522,2.26535,46200000.0
2005-04-07 01:22:00,2.26541,2.26569,2.26515,2.2654,45600000.0
2005-04-07 01:23:00,2.26548,2.26592,2.26529,2.2656,25500000.0
2005-04-07 01:24:00,2.2655,2.26611,2.26543,2.26609,46200000.0
2005-04-07 01:25:00,2.2654,2.2656,2.265,2.2656,43100000.0
2005-04-07 01:26:00,2.26553,2.26575,2.26502,2.26567,26900000.0
2005-04-07 01:27:00,2.26581,2.26588,2.26526,2.26542,44600000.0
2005-04-07 01:28:00,2.26523,2.26563,2.26509,2.26533,55700000.0
2005-04-07 01:29:00,2.26545,2.2657,2.2652,2.26559,24400000.0
2005-04-07 01:30:00,2.26568,2.2658,2.26514,2.26526,33500000.0
2005-04-07 01:31:00,2.26488,2.26519,2.2648,2.26517,46400000.0
2005-04-07 01:32:00,2.26555,2.26561,2.26483,2.26561,51400000.0
2005-04-07 01:33:00,2.26538,2.26547,2.26481,2.26498,43200000.0
2005-04-07 01:34:00,2.26487,2.26561,2.26479,2.26522,47500000.0
2005-04-07 01:35:00,2.26527,2.26548,2.2651,2.26522,35300000.0
2005-04-07 01:36:00,2.26544,2.26562,2.26498,2.26515,48800000.0
2005-04-07 01:37:00,2.26453,2.26562,2.26453,2.26501,48500000.0
2005-04-07 01:38:00,2.2653,2.26561,2.26496,2.26496,29700000.0
2005-04-07 01:39:00,2.26534,2.26555,2.26497,2.26518,39200000.0
2005-04-07 01:40:00,2.26555,2.2656,2.26486,2.26486,23000000.0
2005-04-07 01:41:00,2.26515,2.26532,2.26486,2.26505,54600000.0
2005-04-07 01:42:00,2.26513,2.26539,2.26498,2.26504,35200000.0
2005-04-07 01:43:00,2.26514,2.26523,2.26462,2.26464,23000000.0
2005-04-07 01:44:00,2.26502,2.26512,2.26429,2.26437,31400000.0
2005-04-07 01:45:00,2.26466,2.265,2.26447,2.26447,28600000.0
2005-04-07 01:46:00,2.26473,2.265,2.26445,2.26466,36600000.0
2005-04-07 01:47:00,2.26544,2.26547,2.2648,2.26529,50300000.0
2005-04-07 01:48:00,2.26498,2.26522,2.26472,2.26517,41500000.0
2005-04-07 01:49:00,2.26507,2.26507,2.26483,2.26488,31100000.0
2005-04-07 01:50:00,2.2646,2.26498,2.2646,2.26489,21900000.0
2005-04-07 01:51:00,2.26515,2.26527,2.26487,2.2651,19600000.0
2005-04-07 01:52:00,2.26514,2.26528,2.26487,2.26494,57300000.0
2005-04-07 01:53:00,2.265,2.26513,2.26457,2.26505,49600000.0
2005-04-07 01:54:00,2.26473,2.26504,2.26465,2.26495,29400000.0
2005-04-07 01:55:00,2.26459,2.26486,2.26457,2.26474,32800000.0
2005-04-07 01:56:00,2.26462,2.26492,2.26455,2.26483,41900000.0
2005-04-07 01:57:00,2.26534,2.26545,2.26489,2.26505,37200000.0
2005-04-07 01:58:00,2.26503,2.26517,2.26476,2.2649,36500000.0
2005-04-07 01:59:00,2.26478,2.26492,2.26445,2.2646,35600000.0
2005-04-07 02:00:00,2.26428,2.2644,2.26386,2.26386,22200000.0
2005-04-07 02:01:00,2.26434,2.26449,2.26376,2.26397,49000000.0
2005-04-07 02:02:00,2.26387,2.26419,2.26363,2.26402,46700000.0
2005-04-07 02:03:00,2.26415,2.26419,2.26374,2.26374,34300000.0
2005-04-07 02:04:00,2.26388,2.26398,2.26363,2.26382,29800000.0
2005-04-07 02:05:00,2.26393,2.26471,2.26369,2.26471,50100000.0
2005-04-07 02:06:00,2.2645,2.2645,2.26394,2.26404,33000000.0
2005-04-07 02:07:00,2.26414,2.26427,2.26373,2.26411,38800000.0
2005-04-07 02:08:00,2.26427,2.26427,2.26357,2.26386,30200000.0
2005-04-07 02:09:00,2.26422,2.26425,2.26386,2.26386,39200000.0
2005-04-07 02:10:00,2.26394,2.26442,2.26378,2.26426,44500000.0
2005-04-07 02:11:00,2.26427,2.26439,2.26406,2.26421,35000000.0
2005-04-07 02:12:00,2.26447,2.26488,2.26405,2.26476,77900000.0
2005-04-07 02:13:00,2.26471,2.2649,2.26438,2.26471,77600001.0
2005-04-07 02:14:00,2.26455,2.26497,2.2645,2.26488,26300000.0
2005-04-07 02:15:00,2.26501,2.26502,2.26458,2.26466,43000000.0
2005-04-07 02:16:00,2.26431,2.26465,2.26426,2.26451,55900000.0
2005-04-07 02:17:00,2.26448,2.26469,2.26438,2.26442,34500000.0
2005-04-07 02:18:00,2.26458,2.26474,2.26449,2.26455,32500000.0
2005-04-07 02:19:00,2.26491,2.26508,2.26463,2.26498,51600000.0
2005-04-07 02:20:00,2.26531,2.26543,2.26506,2.26518,23200000.0
2005-04-07 02:21:00,2.26522,2.26536,2.26455,2.26455,65200000.0
2005-04-07 02:22:00,2.26467,2.26533,2.26467,2.2651,44400000.0
2005-04-07 02:23:00,2.26515,2.26538,2.26492,2.265,55900000.0
2005-04-07 02:24:00,2.26524,2.26542,2.26513,2.26513,38200000.0
2005-04-07 02:25:00,2.26507,2.2658,2.26507,2.26552,51300000.0
2005-04-07 02:26:00,2.26574,2.26574,2.2653,2.26531,35500000.0
2005-04-07 02:27:00,2.26507,2.26536,2.26477,2.2648,48800000.0
2005-04-07 02:28:00,2.26544,2.26564,2.26513,2.26517,34900000.0
2005-04-07 02:29:00,2.26528,2.26569,2.26515,2.2652,56600000.0
2005-04-07 02:30:00,2.26519,2.26564,2.26484,2.26551,43400000.0
2005-04-07 02:31:00,2.26513,2.26545,2.26487,2.26545,37800000.0
2005-04-07 02:32:00,2.26534,2.26556,2.2648,2.26556,37200000.0
2005-04-07 02:33:00,2.26563,2.26578,2.26532,2.26532,45800000.0
2005-04-07 02:34:00,2.26529,2.26553,2.26498,2.26514,58100000.0
2005-04-07 02:35:00,2.26522,2.26551,2.26511,2.26538,33000000.0
2005-04-07 02:36:00,2.26559,2.26584,2.26515,2.26515,63800000.0
2005-04-07 02:37:00,2.26479,2.26558,2.26479,2.26558,56100000.0
2005-04-07 02:38:00,2.26556,2.26585,2.26488,2.26552,59400000.0
2005-04-07 02:39:00,2.26562,2.26599,2.26553,2.26592,50300000.0
2005-04-07 02:40:00,2.26552,2.26594,2.26536,2.26548,53400000.0
2005-04-07 02:41:00,2.26553,2.26593,2.26536,2.2657,78200000.0
2005-04-07 02:42:00,2.26577,2.26581,2.26535,2.26564,44100000.0
2005-04-07 02:43:00,2.26542,2.26596,2.26541,2.26596,50699999.0
2005-04-07 02:44:00,2.26523,2.26568,2.26517,2.26517,34600000.0
2005-04-07 02:45:00,2.26485,2.26582,2.26484,2.26582,24000000.0
2005-04-07 02:46:00,2.26574,2.26574,2.26513,2.26547,63700001.0
2005-04-07 02:47:00,2.26545,2.26576,2.26513,2.26573,49600000.0
2005-04-07 02:48:00,2.2656,2.26579,2.26538,2.2657,36000000.0
2005-04-07 02:49:00,2.26566,2.266,2.26542,2.26565,29200000.0
2005-04-07 02:50:00,2.26599,2.26606,2.26537,2.26605,57599999.0
2005-04-07 02:51:00,2.266,2.2662,2.26549,2.26581,53200000.0
2005-04-07 02:52:00,2.266,2.26613,2.26568,2.26589,37900000.0
2005-04-07 02:53:00,2.266,2.26615,2.2658,2.26598,36800000.0
2005-04-07 02:54:00,2.26592,2.26603,2.26582,2.26591,29100000.0
2005-04-07 02:55:00,2.26596,2.26607,2.26565,2.26601,48300000.0
2005-04-07 02:56:00,2.26584,2.26584,2.26553,2.26573,45800000.0
2005-04-07 02:57:00,2.2657,2.26585,2.26553,2.26585,49300000.0
2005-04-07 02:58:00,2.26571,2.26587,2.26542,2.26577,37200000.0
2005-04-07 02:59:00,2.26593,2.266,2.26549,2.26569,50000000.0
2005-04-07 03:00:00,2.26554,2.26568,2.26521,2.26526,60700000.0
2005-04-07 03:01:00,2.26549,2.2658,2.26519,2.2658,46900000.0
2005-04-07 03:02:00,2.26559,2.2663,2.26559,2.26623,21000000.0
2005-04-07 03:03:00,2.26617,2.26644,2.26585,2.26628,67500000.0
2005-04-07 03:04:00,2.26612,2.26635,2.26608,2.26635,65699999.0
2005-04-07 03:05:00,2.26599,2.26665,2.26595,2.2663,85599999.0
2005-04-07 03:06:00,2.26594,2.26613,2.26541,2.26541,60400000.0
2005-04-07 03:07:00,2.26594,2.2662,2.26594,2.26604,23800000.0
2005-04-07 03:08:00,2.26593,2.26624,2.26584,2.2659,40300000.0
2005-04-07 03:09:00,2.26608,2.26609,2.26588,2.26608,54400000.0
2005-04-07 03:10:00,2.26558,2.26635,2.26539,2.26635,49200000.0
2005-04-07 03:11:00,2.26605,2.26642,2.26555,2.26612,32500000.0
2005-04-07 03:12:00,2.26601,2.26606,2.2655,2.2655,52400000.0
2005-04-07 03:13:00,2.26561,2.26586,2.26537,2.26563,49100000.0
2005-04-07 03:14:00,2.26568,2.26585,2.26535,2.26565,63200000.0
2005-04-07 03:15:00,2.26541,2.26604,2.26539,2.26579,41300000.0
2005-04-07 03:16:00,2.26592,2.26592,2.26527,2.26539,69100000.0
2005-04-07 03:17:00,2.2653,2.26566,2.2653,2.26553,30200000.0
2005-04-07 03:18:00,2.26542,2.26588,2.26506,2.26572,63300000.0
2005-04-07 03:19:00,2.26573,2.26578,2.26542,2.26545,19500000.0
2005-04-07 03:20:00,2.26583,2.26584,2.26519,2.26519,26000000.0
2005-04-07 03:21:00,2.26526,2.26576,2.26526,2.26555,67300000.0
2005-04-07 03:22:00,2.26571,2.26577,2.26512,2.26521,49000000.0
2005-04-07 03:23:00,2.2655,2.26605,2.26511,2.26518,64300000.0
2005-04-07 03:24:00,2.26584,2.26584,2.26519,2.26539,26800000.0
2005-04-07 03:25:00,2.2655,2.26567,2.2655,2.26564,31000000.0
2005-04-07 03:26:00,2.26601,2.26614,2.26556,2.26572,51900000.0
2005-04-07 03:27:00,2.26592,2.26592,2.26523,2.26523,48600000.0
2005-04-07 03:28:00,2.26596,2.26602,2.26581,2.26592,28100000.0
2005-04-07 03:29:00,2.26582,2.26602,2.26566,2.26584,37700000.0
2005-04-07 03:30:00,2.26591,2.26606,2.26564,2.26583,34900000.0
2005-04-07 03:31:00,2.2657,2.26607,2.26567,2.26607,17600000.0
2005-04-07 03:32:00,2.26634,2.26656,2.26631,2.26642,36800000.0
2005-04-07 03:33:00,2.26633,2.26647,2.26595,2.26622,52400000.0
2005-04-07 03:34:00,2.26634,2.26649,2.26617,2.26619,32700000.0
2005-04-07 03:35:00,2.26592,2.2662,2.26576,2.26576,59900000.0
2005-04-07 03:36:00,2.26579,2.26627,2.26578,2.2661,42600000.0
2005-04-07 03:37:00,2.26617,2.26631,2.26584,2.26604,27800000.0
2005-04-07 03:38:00,2.26612,2.26632,2.26566,2.26616,43900000.0
2005-04-07 03:39:00,2.26611,2.26621,2.26581,2.26581,35100000.0
2005-04-07 03:40:00,2.26613,2.26624,2.26578,2.26609,45300000.0
2005-04-07 03:41:00,2.26609,2.26635,2.26591,2.26635,28700000.0
2005-04-07 03:42:00,2.26636,2.26636,2.26602,2.26619,47800000.0
2005-04-07 03:43:00,2.26621,2.26642,2.26597,2.26597,57199999.0
2005-04-07 03:44:00,2.26617,2.26642,2.26582,2.26624,74200000.0
2005-04-07 03:45:00,2.26626,2.26678,2.26615,2.26656,53900000.0
2005-04-07 03:46:00,2.26664,2.26672,2.26624,2.26624,45000000.0
2005-04-07 03:47:00,2.26619,2.26635,2.26599,2.26635,40500000.0
2005-04-07 03:48:00,2.26651,2.26651,2.2659,2.26593,50300000.0
2005-04-07 03:49:00,2.26562,2.26626,2.26562,2.26619,58100000.0
2005-04-07 03:50:00,2.2661,2.26668,2.2661,2.26648,43900000.0
2005-04-07 03:51:00,2.26649,2.26679,2.26623,2.26679,60900000.0
2005-04-07 03:52:00,2.26678,2.26689,2.26651,2.26666,34000000.0
2005-04-07 03:53:00,2.26646,2.26666,2.26646,2.26655,23800000.0
2005-04-07 03:54:00,2.26636,2.2668,2.26636,2.26643,37800000.0
2005-04-07 03:55:00,2.26651,2.26662,2.26633,2.26656,19600000.0
2005-04-07 03:56:00,2.26635,2.26635,2.26578,2.26581,44100000.0
2005-04-07 03:57:00,2.26596,2.26629,2.26576,2.26579,40300000.0
2005-04-07 03:58:00,2.26584,2.26607,2.26566,2.26599,46000000.0
2005-04-07 03:59:00,2.2661,2.26671,2.26593,2.2663,84800000.0
2005-04-07 04:00:00,2.26639,2.2665,2.26615,2.26637,44400000.0
2005-04-07 04:01:00,2.26616,2.26661,2.266,2.26629,59200000.0
2005-04-07 04:02:00,2.26665,2.26683,2.2664,2.26683,31500000.0
2005-04-07 04:03:00,2.26684,2.26687,2.26649,2.26651,43300000.0
2005-04-07 04:04:00,2.26634,2.26659,2.26607,2.26622,31700000.0
2005-04-07 04:05:00,2.26656,2.26682,2.26638,2.26682,48500000.0
2005-04-07 04:06:00,2.26676,2.26676,2.26611,2.2665,52899999.0
2005-04-07 04:07:00,2.26649,2.26653,2.26626,2.2665,41200000.0
2005-04-07 04:08:00,2.26612,2.26663,2.26604,2.26643,34800000.0
2005-04-07 04:09:00,2.26663,2.26666,2.26606,2.26615,43000000.0
2005-04-07 04:10:00,2.26611,2.26678,2.2661,2.26631,27400000.0
2005-04-07 04:11:00,2.26654,2.26675,2.26612,2.2665,55400000.0
2005-04-07 04:12:00,2.2664,2.26694,2.2661,2.26674,55900000.0
2005-04-07 04:13:00,2.26635,2.26653,2.26619,2.26628,52700000.0
2005-04-07 04:14:00,2.26674,2.26698,2.26661,2.26685,41000000.0
2005-04-07 04:15:00,2.26662,2.26693,2.26649,2.26688,45900000.0
2005-04-07 04:16:00,2.26679,2.26687,2.26644,2.2667,49500000.0
2005-04-07 04:17:00,2.26665,2.26706,2.26665,2.26691,62600000.0
2005-04-07 04:18:00,2.26694,2.26718,2.26663,2.26663,49100000.0
2005-04-07 04:19:00,2.26699,2.26699,2.26654,2.2668,27600000.0
2005-04-07 04:20:00,2.26672,2.26708,2.26663,2.26688,35400000.0
2005-04-07 04:21:00,2.26669,2.26693,2.26645,2.26657,58500000.0
2005-04-07 04:22:00,2.26687,2.26688,2.26635,2.26635,54100000.0
2005-04-07 04:23:00,2.26701,2.26723,2.26664,2.26664,26200000.0
2005-04-07 04:24:00,2.26704,2.26716,2.26652,2.26652,53000000.0
2005-04-07 04:25:00,2.26668,2.2672,2.26656,2.26682,24300000.0
2005-04-07 04:26:00,2.26668,2.2671,2.2666,2.26697,35400000.0
2005-04-07 04:27:00,2.26655,2.267,2.26633,2.267,42800000.0
2005-04-07 04:28:00,2.26698,2.26722,2.26645,2.26645,61000000.0
2005-04-07 04:29:00,2.26617,2.26693,2.26595,2.26689,38400000.0
2005-04-07 04:30:00,2.2668,2.26695,2.26628,2.26664,52900000.0
2005-04-07 04:31:00,2.2668,2.26687,2.26614,2.26622,33700000.0
2005-04-07 04:32:00,2.26707,2.26707,2.2661,2.2663,20800000.0
2005-04-07 04:33:00,2.2667,2.26722,2.26657,2.26684,48800000.0
2005-04-07 04:34:00,2.26704,2.26718,2.26641,2.26718,89100000.0
2005-04-07 04:35:00,2.26701,2.26718,2.26682,2.26704,35000000.0
2005-04-07 04:36:00,2.26688,2.26723,2.26656,2.267,53600000.0
2005-04-07 04:37:00,2.26682,2.26725,2.26668,2.2671,32600000.0
2005-04-07 04:38:00,2.26696,2.26702,2.26682,2.26695,25100000.0
2005-04-07 04:39:00,2.26681,2.26704,2.26657,2.2666,46000000.0
2005-04-07 04:40:00,2.26709,2.26725,2.26676,2.26707,74200000.0
2005-04-07 04:41:00,2.26686,2.26703,2.26665,2.26665,42800000.0
2005-04-07 04:42:00,2.26679,2.26702,2.26666,2.26702,45100000.0
2005-04-07 04:43:00,2.26697,2.26713,2.26667,2.26696,38200000.0
2005-04-07 04:44:00,2.26693,2.26693,2.2665,2.2665,38400000.0
2005-04-07 04:45:00,2.26645,2.26657,2.26615,2.26657,41200000.0
2005-04-07 04:46:00,2.26649,2.2667,2.26632,2.2664,51200000.0
2005-04-07 04:47:00,2.26629,2.2665,2.26586,2.26646,58200000.0
2005-04-07 04:48:00,2.26628,2.26637,2.26598,2.26598,49800000.0
2005-04-07 04:49:00,2.26658,2.26691,2.26625,2.26664,36700000.0
2005-04-07 04:50:00,2.26683,2.26707,2.26655,2.26702,26600000.0
2005-04-07 04:51:00,2.26663,2.26712,2.26657,2.26657,41300000.0
2005-04-07 04:52:00,2.267,2.26715,2.266,2.26652,46900000.0
2005-04-07 04:53:00,2.2672,2.2672,2.26621,2.26621,42900000.0
2005-04-07 04:54:00,2.26672,2.26679,2.26619,2.26642,57100000.0
2005-04-07 04:55:00,2.26648,2.26659,2.26601,2.26635,61300000.0
2005-04-07 04:56:00,2.26639,2.26668,2.26623,2.26657,49900000.0
2005-04-07 04:57:00,2.26667,2.26667,2.26602,2.26615,30000000.0
2005-04-07 04:58:00,2.26618,2.26649,2.2661,2.26643,24600000.0
2005-04-07 04:59:00,2.26621,2.26644,2.2659,2.26629,19200000.0
2005-04-07 05:00:00,2.26583,2.26615,2.26579,2.26599,41900000.0
2005-04-07 05:01:00,2.26634,2.26645,2.26582,2.26582,46100000.0
2005-04-07 05:02:00,2.26641,2.26644,2.26606,2.26632,78400000.0
2005-04-07 05:03:00,2.26642,2.26655,2.26585,2.26655,39400000.0
2005-04-07 05:04:00,2.2667,2.26681,2.26635,2.26653,45900000.0
2005-04-07 05:05:00,2.26624,2.26685,2.26624,2.26672,30000000.0
2005-04-07 05:06:00,2.2668,2.26694,2.26631,2.26636,42100000.0
2005-04-07 05:07:00,2.26625,2.26669,2.26613,2.26665,24600000.0
2005-04-07 05:08:00,2.26657,2.26673,2.26601,2.26611,22700000.0
2005-04-07 05:09:00,2.2666,2.2666,2.266,2.26612,29300000.0
2005-04-07 05:10:00,2.26664,2.26667,2.26608,2.26629,21000000.0
2005-04-07 05:11:00,2.26598,2.2664,2.26549,2.26549,49100000.0
2005-04-07 05:12:00,2.26602,2.26648,2.26588,2.26648,34000000.0
2005-04-07 05:13:00,2.26621,2.26654,2.26602,2.26627,67500000.0
2005-04-07 05:14:00,2.26645,2.26658,2.26621,2.26646,36100000.0
2005-04-07 05:15:00,2.26625,2.26637,2.26594,2.26617,29500000.0
2005-04-07 05:16:00,2.266,2.26642,2.26585,2.26632,44100000.0
2005-04-07 05:17:00,2.2663,2.26631,2.26604,2.26614,45600000.0
2005-04-07 05:18:00,2.26612,2.26638,2.26612,2.26628,51700000.0
2005-04-07 05:19:00,2.26637,2.26684,2.26637,2.26682,65800000.0
2005-04-07 05:20:00,2.26622,2.26649,2.2661,2.26627,85700000.0
2005-04-07 05:21:00,2.26607,2.26642,2.26603,2.26642,45500000.0
2005-04-07 05:22:00,2.26594,2.26659,2.26594,2.2663,63900000.0
2005-04-07 05:23:00,2.26626,2.26655,2.26606,2.26636,82700000.0
2005-04-07 05:24:00,2.26635,2.26647,2.26598,2.26618,63000000.0
2005-04-07 05:25:00,2.26613,2.26652,2.26613,2.26628,41400000.0
2005-04-07 05:26:00,2.26614,2.26635,2.26591,2.26627,51600000.0
2005-04-07 05:27:00,2.26636,2.26636,2.26602,2.26633,39900000.0
2005-04-07 05:28:00,2.2665,2.2665,2.26595,2.26595,49700000.0
2005-04-07 05:29:00,2.26609,2.2662,2.26588,2.26596,26600000.0
2005-04-07 05:30:00,2.26625,2.26629,2.2659,2.26608,41600000.0
2005-04-07 05:31:00,2.26596,2.26636,2.26596,2.26618,37500000.0
2005-04-07 05:32:00,2.2662,2.26641,2.26611,2.26611,49900000.0
2005-04-07 05:33:00,2.26672,2.26679,2.26625,2.26654,26100000.0
2005-04-07 05:34:00,2.26626,2.26641,2.26613,2.26635,44000000.0
2005-04-07 05:35:00,2.2665,2.26654,2.26633,2.26644,25000000.0
2005-04-07 05:36:00,2.26617,2.26627,2.26588,2.2659,52800000.0
2005-04-07 05:37:00,2.26625,2.26636,2.26588,2.2659,47400000.0
2005-04-07 05:38:00,2.26614,2.26633,2.26605,2.26613,31700000.0
2005-04-07 05:39:00,2.26666,2.26675,2.26635,2.26642,68300000.0
2005-04-07 05:40:00,2.26638,2.26676,2.26638,2.26653,62800000.0
2005-04-07 05:41:00,2.26672,2.26683,2.2666,2.2666,40700000.0
2005-04-07 05:42:00,2.26622,2.26658,2.26611,2.26658,48200000.0
2005-04-07 05:43:00,2.26614,2.26645,2.26595,2.26645,30100000.0
2005-04-07 05:44:00,2.26643,2.26665,2.26625,2.26656,61800000.0
2005-04-07 05:45:00,2.26661,2.26669,2.26631,2.26649,46200000.0
2005-04-07 05:46:00,2.26682,2.26683,2.26646,2.26658,38700000.0
2005-04-07 05:47:00,2.26684,2.26704,2.26659,2.26701,36300000.0
2005-04-07 05:48:00,2.26666,2.26691,2.26648,2.26657,45800000.0
2005-04-07 05:49:00,2.26636,2.26662,2.26626,2.26647,35600000.0
2005-04-07 05:50:00,2.2666,2.26673,2.26645,2.26653,46700000.0
2005-04-07 05:51:00,2.2667,2.26675,2.26659,2.26663,27000000.0
2005-04-07 05:52:00,2.2665,2.26697,2.2665,2.26697,20600000.0
2005-04-07 05:53:00,2.26697,2.26704,2.26656,2.26678,66500000.0
2005-04-07 05:54:00,2.26661,2.26691,2.26661,2.26673,34700000.0
2005-04-07 05:55:00,2.26682,2.26682,2.2663,2.2663,15000000.0
2005-04-07 05:56:00,2.26676,2.26676,2.26655,2.26656,28600000.0
2005-04-07 05:57:00,2.26698,2.26698,2.26643,2.2666,51400000.0
2005-04-07 05:58:00,2.26664,2.26685,2.26655,2.26655,30800000.0
2005-04-07 05:59:00,2.26643,2.26643,2.26625,2.2663,27300000.0
2005-04-07 06:00:00,2.26613,2.26664,2.26613,2.26636,41700000.0
2005-04-07 06:01:00,2.26633,2.26638,2.26608,2.26608,37600000.0
2005-04-07 06:02:00,2.26613,2.26622,2.26583,2.26583,28700000.0
2005-04-07 06:03:00,2.2659,2.26606,2.26577,2.26587,38100000.0
2005-04-07 06:04:00,2.26588,2.2663,2.2658,2.26621,32300000.0
2005-04-07 06:05:00,2.26584,2.26638,2.26584,2.2662,39800000.0
2005-04-07 06:06:00,2.26625,2.26646,2.26587,2.26605,43500000.0
2005-04-07 06:07:00,2.26594,2.26615,2.26587,2.26587,55700000.0
2005-04-07 06:08:00,2.26599,2.26632,2.26577,2.26604,44200000.0
2005-04-07 06:09:00,2.26586,2.26649,2.26579,2.26611,51800000.0
2005-04-07 06:10:00,2.2658,2.26622,2.26578,2.26606,52700000.0
2005-04-07 06:11:00,2.2658,2.26623,2.2658,2.26592,26000000.0
2005-04-07 06:12:00,2.26585,2.26601,2.26564,2.26576,48200000.0
2005-04-07 06:13:00,2.26593,2.26597,2.26568,2.26584,63500000.0
2005-04-07 06:14:00,2.26599,2.26599,2.26556,2.26575,35000000.0
2005-04-07 06:15:00,2.26576,2.26597,2.26564,2.2658,53300000.0
2005-04-07 06:16:00,2.26594,2.26594,2.2656,2.26589,50600000.0
2005-04-07 06:17:00,2.2657,2.26582,2.26558,2.26577,66900000.0
2005-04-07 06:18:00,2.26591,2.26591,2.26555,2.26576,36600000.0
2005-04-07 06:19:00,2.2655,2.26569,2.26548,2.26569,46899999.0
2005-04-07 06:20:00,2.26574,2.26584,2.26557,2.26561,34000000.0
2005-04-07 06:21:00,2.26582,2.26585,2.26551,2.26577,55900000.0
2005-04-07 06:22:00,2.2655,2.2659,2.26546,2.26576,43800000.0
2005-04-07 06:23:00,2.26595,2.26595,2.26555,2.26555,68600000.0
2005-04-07 06:24:00,2.26609,2.26618,2.26571,2.26602,59700000.0
2005-04-07 06:25:00,2.26593,2.26602,2.26543,2.2656,49400000.0
2005-04-07 06:26:00,2.26556,2.26562,2.26523,2.26533,44500000.0
2005-04-07 06:27:00,2.26528,2.2655,2.2652,2.26549,41200000.0
2005-04-07 06:28:00,2.26549,2.26567,2.2654,2.26561,51000000.0
2005-04-07 06:29:00,2.26545,2.26573,2.26521,2.26559,66100000.0
2005-04-07 06:30:00,2.26536,2.26571,2.26528,2.26566,34400000.0
2005-04-07 06:31:00,2.26554,2.26579,2.26524,2.26574,53200000.0
2005-04-07 06:32:00,2.26559,2.26574,2.26532,2.26557,35800000.0
2005-04-07 06:33:00,2.26573,2.26601,2.26561,2.26564,68200000.0
2005-04-07 06:34:00,2.26591,2.266,2.26563,2.26593,59900000.0
2005-04-07 06:35:00,2.26611,2.26611,2.26594,2.26595,20400000.0
2005-04-07 06:36:00,2.26563,2.26573,2.26543,2.2656,54900000.0
2005-04-07 06:37:00,2.2656,2.26582,2.26537,2.26571,47900000.0
2005-04-07 06:38:00,2.26549,2.26584,2.26549,2.26559,81800000.0
2005-04-07 06:39:00,2.2657,2.26593,2.26547,2.26567,36000000.0
2005-04-07 06:40:00,2.26566,2.26582,2.26559,2.26581,53600000.0
2005-04-07 06:41:00,2.26568,2.26572,2.26542,2.26543,41300000.0
2005-04-07 06:42:00,2.2656,2.26572,2.26541,2.26572,22200000.0
2005-04-07 06:43:00,2.26591,2.26591,2.26542,2.26545,20900000.0
2005-04-07 06:44:00,2.26564,2.26569,2.26533,2.26559,50200000.0
2005-04-07 06:45:00,2.26582,2.26598,2.2654,2.26576,31100000.0
2005-04-07 06:46:00,2.26554,2.26587,2.26554,2.26582,30200000.0
2005-04-07 06:47:00,2.26546,2.26583,2.26526,2.26546,39500000.0
2005-04-07 06:48:00,2.26554,2.26569,2.26536,2.26552,32700000.0
2005-04-07 06:49:00,2.26523,2.26554,2.2652,2.26521,17100000.0
2005-04-07 06:50:00,2.26518,2.26557,2.26515,2.26527,61300000.0
2005-04-07 06:51:00,2.26531,2.26536,2.26459,2.26491,40900000.0
2005-04-07 06:52:00,2.26494,2.26514,2.26478,2.26492,35100000.0
2005-04-07 06:53:00,2.26492,2.2651,2.26471,2.2651,53600000.0
2005-04-07 06:54:00,2.2654,2.26564,2.26526,2.26557,61100000.0
2005-04-07 06:55:00,2.26568,2.26575,2.26547,2.26553,50300000.0
2005-04-07 06:56:00,2.26557,2.26567,2.26519,2.26519,43900000.0
2005-04-07 06:57:00,2.26569,2.26592,2.26549,2.26562,40200000.0
2005-04-07 06:58:00,2.26547,2.26574,2.26544,2.26565,43200000.0
2005-04-07 06:59:00,2.26549,2.26564,2.26528,2.26547,36800000.0
2005-04-07 07:00:00,2.26525,2.26542,2.26504,2.26504,59199999.0
2005-04-07 07:01:00,2.26538,2.26548,2.26515,2.26522,38200000.0
2005-04-07 07:02:00,2.26557,2.26566,2.2653,2.2653,40200000.0
2005-04-07 07:03:00,2.26554,2.26583,2.26542,2.26548,47000000.0
2005-04-07 07:04:00,2.26559,2.26592,2.26559,2.2658,47000000.0
2005-04-07 07:05:00,2.26572,2.26595,2.26566,2.26581,46600000.0
2005-04-07 07:06:00,2.26604,2.26604,2.26583,2.26586,54200000.0
2005-04-07 07:07:00,2.26583,2.266,2.26569,2.26588,60300000.0
2005-04-07 07:08:00,2.26591,2.26591,2.26558,2.26575,25800000.0
2005-04-07 07:09:00,2.26567,2.26582,2.26551,2.26552,39100000.0
2005-04-07 07:10:00,2.2653,2.26559,2.26518,2.26531,26900000.0
2005-04-07 07:11:00,2.26566,2.26601,2.26562,2.26562,24900000.0
2005-04-07 07:12:00,2.26558,2.26574,2.26533,2.26565,50000000.0
2005-04-07 07:13:00,2.26547,2.26564,2.2652,2.26543,52800000.0
2005-04-07 07:14:00,2.26523,2.26557,2.26511,2.26537,51800000.0
2005-04-07 07:15:00,2.26529,2.26565,2.26518,2.26545,62600000.0
2005-04-07 07:16:00,2.26549,2.26558,2.26521,2.2653,43800000.0
2005-04-07 07:17:00,2.26513,2.26548,2.26508,2.26535,64400000.0
2005-04-07 07:18:00,2.26539,2.26557,2.26526,2.26544,42500000.0
2005-04-07 07:19:00,2.26533,2.26538,2.26521,2.26537,75900000.0
2005-04-07 07:20:00,2.26526,2.26566,2.26524,2.26545,63500000.0
2005-04-07 07:21:00,2.26539,2.26552,2.26528,2.26528,28600000.0
2005-04-07 07:22:00,2.26518,2.26537,2.26511,2.2653,51200000.0
2005-04-07 07:23:00,2.2653,2.26556,2.26518,2.26518,26800000.0
2005-04-07 07:24:00,2.26548,2.26548,2.2651,2.26535,62600000.0
2005-04-07 07:25:00,2.26489,2.26508,2.26471,2.26497,30500000.0
2005-04-07 07:26:00,2.26492,2.26517,2.26474,2.2651,55700000.0
2005-04-07 07:27:00,2.26527,2.26548,2.26519,2.26548,19100000.0
2005-04-07 07:28:00,2.26531,2.26555,2.26501,2.26505,48099999.0
2005-04-07 07:29:00,2.26508,2.26532,2.26496,2.26532,61699999.0
2005-04-07 07:30:00,2.26549,2.26575,2.26538,2.26543,47700000.0
2005-04-07 07:31:00,2.26543,2.26555,2.26518,2.26544,42300000.0
2005-04-07 07:32:00,2.26557,2.26574,2.26541,2.26548,39300000.0
2005-04-07 07:33:00,2.26539,2.26558,2.26521,2.26558,37400000.0
2005-04-07 07:34:00,2.26532,2.26562,2.26522,2.26529,70900001.0
2005-04-07 07:35:00,2.26539,2.26573,2.26539,2.26568,37600000.0
2005-04-07 07:36:00,2.26548,2.26586,2.26548,2.26578,32400000.0
2005-04-07 07:37:00,2.26588,2.26598,2.26526,2.26534,36600000.0
2005-04-07 07:38:00,2.26548,2.26572,2.26541,2.2655,36400000.0
2005-04-07 07:39:00,2.26526,2.26575,2.26526,2.26572,27000000.0
2005-04-07 07:40:00,2.26551,2.26557,2.26543,2.26545,39700000.0
2005-04-07 07:41:00,2.26547,2.26558,2.265,2.265,53400000.0
2005-04-07 07:42:00,2.2648,2.26499,2.26476,2.26496,29500000.0
2005-04-07 07:43:00,2.26482,2.26496,2.2646,2.2646,58700000.0
2005-04-07 07:44:00,2.26435,2.26455,2.26421,2.26421,33200000.0
2005-04-07 07:45:00,2.26398,2.26418,2.26347,2.26363,44500000.0
2005-04-07 07:46:00,2.26353,2.26393,2.26331,2.26377,62800000.0
2005-04-07 07:47:00,2.26403,2.26421,2.26369,2.26397,70199999.0
2005-04-07 07:48:00,2.26415,2.26415,2.26374,2.26403,39800000.0
2005-04-07 07:49:00,2.26373,2.26401,2.26329,2.26329,55900000.0
2005-04-07 07:50:00,2.26249,2.26257,2.2613,2.2613,40800000.0
2005-04-07 07:51:00,2.26112,2.26201,2.26112,2.26178,68400000.0
2005-04-07 07:52:00,2.26181,2.26203,2.26134,2.26149,82400000.0
2005-04-07 07:53:00,2.26115,2.26135,2.26089,2.26129,39600000.0
2005-04-07 07:54:00,2.261,2.26128,2.26075,2.261,23300000.0
2005-04-07 07:55:00,2.26086,2.26107,2.26058,2.26088,51400000.0
2005-04-07 07:56:00,2.26074,2.26124,2.26069,2.26115,34700000.0
2005-04-07 07:57:00,2.26105,2.26127,2.2608,2.26087,27700000.0
2005-04-07 07:58:00,2.26136,2.26136,2.26086,2.26086,36700000.0
2005-04-07 07:59:00,2.26105,2.26112,2.26076,2.26097,35900000.0
2005-04-07 08:00:00,2.26147,2.2617,2.26122,2.26141,32200000.0
2005-04-07 08:01:00,2.26148,2.2617,2.26114,2.2615,83700000.0
2005-04-07 08:02:00,2.26135,2.26158,2.26105,2.2614,24400000.0
2005-04-07 08:03:00,2.26115,2.26172,2.26106,2.26133,47700000.0
2005-04-07 08:04:00,2.26125,2.26178,2.26102,2.26163,53300000.0
2005-04-07 08:05:00,2.26158,2.26202,2.26153,2.26202,19000000.0
2005-04-07 08:06:00,2.26161,2.26207,2.26142,2.26168,88400000.0
2005-04-07 08:07:00,2.26167,2.26167,2.26128,2.26149,62100000.0
2005-04-07 08:08:00,2.2616,2.26251,2.26148,2.26251,38600000.0
2005-04-07 08:09:00,2.26229,2.26249,2.26207,2.2623,55700000.0
2005-04-07 08:10:00,2.26211,2.26249,2.26136,2.26176,66000000.0
2005-04-07 08:11:00,2.26195,2.26227,2.26169,2.26213,42100000.0
2005-04-07 08:12:00,2.26249,2.26276,2.26214,2.26243,81400000.0
2005-04-07 08:13:00,2.26234,2.26243,2.2619,2.26215,61100000.0
2005-04-07 08:14:00,2.26215,2.26225,2.26193,2.2621,33100000.0
2005-04-07 08:15:00,2.26165,2.26172,2.26123,2.26124,23200000.0
2005-04-07 08:16:00,2.26124,2.26139,2.2608,2.2611,45600000.0
2005-04-07 08:17:00,2.2616,2.2619,2.2612,2.26165,51600000.0
2005-04-07 08:18:00,2.26213,2.26275,2.2618,2.26275,42600000.0
2005-04-07 08:19:00,2.26281,2.26327,2.26267,2.26327,38700000.0
2005-04-07 08:20:00,2.2632,2.26347,2.2624,2.26263,66500000.0
2005-04-07 08:21:00,2.26267,2.263,2.26248,2.26261,42200000.0
2005-04-07 08:22:00,2.26271,2.26328,2.26248,2.26303,78900000.0
2005-04-07 08:23:00,2.26297,2.26304,2.26237,2.26244,27800000.0
2005-04-07 08:24:00,2.2624,2.26344,2.2624,2.26305,52100000.0
2005-04-07 08:25:00,2.26308,2.26336,2.26269,2.26281,39900000.0
2005-04-07 08:26:00,2.26293,2.26362,2.2629,2.26315,33400000.0
2005-04-07 08:27:00,2.26308,2.26372,2.26296,2.26315,35300000.0
2005-04-07 08:28:00,2.26296,2.26305,2.26247,2.26247,54800000.0
2005-04-07 08:29:00,2.263,2.26346,2.26269,2.26325,80800000.0
2005-04-07 08:30:00,2.26351,2.26375,2.26302,2.26315,34600000.0
2005-04-07 08:31:00,2.26329,2.26359,2.26287,2.26333,59900000.0
2005-04-07 08:32:00,2.26305,2.26305,2.26241,2.26241,48200000.0
2005-04-07 08:33:00,2.26224,2.26224,2.26165,2.26165,26700000.0
2005-04-07 08:34:00,2.26161,2.26202,2.26117,2.2613,66300000.0
2005-04-07 08:35:00,2.26129,2.26145,2.26077,2.26077,25600000.0
2005-04-07 08:36:00,2.26097,2.26107,2.26048,2.26095,73900000.0
2005-04-07 08:37:00,2.26068,2.26118,2.26048,2.2607,41200000.0
2005-04-07 08:38:00,2.26032,2.26081,2.25994,2.26033,43000000.0
2005-04-07 08:39:00,2.26003,2.26061,2.25987,2.26024,63400000.0
2005-04-07 08:40:00,2.26022,2.26022,2.25873,2.25886,39700000.0
2005-04-07 08:41:00,2.25899,2.25936,2.25878,2.25902,43400000.0
2005-04-07 08:42:00,2.25883,2.25935,2.25879,2.25912,52600000.0
2005-04-07 08:43:00,2.25928,2.25986,2.25899,2.25974,58200000.0
2005-04-07 08:44:00,2.25987,2.26014,2.2596,2.25995,36400000.0
2005-04-07 08:45:00,2.25991,2.26006,2.25927,2.25956,51500000.0
2005-04-07 08:46:00,2.25933,2.26023,2.25933,2.26012,28200000.0
2005-04-07 08:47:00,2.26025,2.26045,2.2599,2.2599,49300000.0
2005-04-07 08:48:00,2.25981,2.26016,2.25957,2.26007,33300000.0
2005-04-07 08:49:00,2.2598,2.26012,2.25966,2.26012,56300000.0
2005-04-07 08:50:00,2.25956,2.2598,2.25937,2.25955,48100000.0
2005-04-07 08:51:00,2.25914,2.25932,2.25823,2.25823,49900000.0
2005-04-07 08:52:00,2.2585,2.25866,2.25746,2.25792,91900000.0
2005-04-07 08:53:00,2.25792,2.25814,2.2575,2.25763,30100000.0
2005-04-07 08:54:00,2.25757,2.25763,2.25677,2.25688,44300000.0
2005-04-07 08:55:00,2.25676,2.2573,2.25669,2.25722,45800000.0
2005-04-07 08:56:00,2.25703,2.25733,2.25666,2.25677,35300000.0
2005-04-07 08:57:00,2.25703,2.25767,2.25671,2.25751,37800000.0
2005-04-07 08:58:00,2.25763,2.25804,2.2574,2.25782,40400000.0
2005-04-07 08:59:00,2.25783,2.258,2.25766,2.258,36200000.0
2005-04-07 09:00:00,2.25795,2.2582,2.25762,2.25793,44300000.0
2005-04-07 09:01:00,2.25793,2.25881,2.25793,2.25868,62300000.0
2005-04-07 09:02:00,2.25877,2.25916,2.25858,2.25862,58200000.0
2005-04-07 09:03:00,2.25865,2.2588,2.25825,2.25825,44400000.0
2005-04-07 09:04:00,2.25821,2.25836,2.25754,2.25773,57500000.0
2005-04-07 09:05:00,2.25762,2.25831,2.25757,2.25827,29800000.0
2005-04-07 09:06:00,2.25808,2.25832,2.25795,2.2582,24700000.0
2005-04-07 09:07:00,2.25787,2.258,2.25759,2.25782,30100000.0
2005-04-07 09:08:00,2.25775,2.25788,2.25759,2.25778,43800000.0
2005-04-07 09:09:00,2.25742,2.25798,2.2574,2.25798,60700000.0
2005-04-07 09:10:00,2.25788,2.25846,2.25784,2.25816,52600000.0
2005-04-07 09:11:00,2.25785,2.25858,2.25776,2.25854,44300000.0
2005-04-07 09:12:00,2.25854,2.25872,2.25845,2.2586,40200000.0
2005-04-07 09:13:00,2.25871,2.25871,2.25831,2.25842,45400000.0
2005-04-07 09:14:00,2.25878,2.25904,2.25842,2.25847,72800000.0
2005-04-07 09:15:00,2.25836,2.25864,2.25786,2.25805,38400000.0
2005-04-07 09:16:00,2.25803,2.25841,2.25792,2.25832,25500000.0
2005-04-07 09:17:00,2.25816,2.25826,2.25791,2.2582,30400000.0
2005-04-07 09:18:00,2.25819,2.25827,2.25772,2.25784,15600000.0
2005-04-07 09:19:00,2.25788,2.25827,2.25777,2.25803,77700000.0
2005-04-07 09:20:00,2.2583,2.25854,2.25801,2.25837,51200000.0
2005-04-07 09:21:00,2.25844,2.25854,2.25804,2.25844,34400000.0
2005-04-07 09:22:00,2.25835,2.25848,2.25799,2.25833,69200000.0
2005-04-07 09:23:00,2.25846,2.2588,2.25821,2.25839,62000000.0
2005-04-07 09:24:00,2.2588,2.25894,2.25827,2.25849,42700000.0
2005-04-07 09:25:00,2.25849,2.25876,2.25845,2.25876,54100000.0
2005-04-07 09:26:00,2.25848,2.25902,2.25847,2.25885,53200000.0
2005-04-07 09:27:00,2.25892,2.25892,2.25856,2.2586,19100000.0
2005-04-07 09:28:00,2.25872,2.25874,2.25824,2.25865,56500000.0
2005-04-07 09:29:00,2.25851,2.25895,2.25836,2.25887,52700000.0
2005-04-07 09:30:00,2.25846,2.25881,2.25827,2.25837,35900000.0
2005-04-07 09:31:00,2.2586,2.2586,2.25816,2.25851,44300000.0
2005-04-07 09:32:00,2.25816,2.2586,2.258,2.25832,60600000.0
2005-04-07 09:33:00,2.25842,2.25858,2.25807,2.25807,27300000.0
2005-04-07 09:34:00,2.25845,2.25871,2.25806,2.25827,42000000.0
2005-04-07 09:35:00,2.25872,2.25886,2.25816,2.25849,28000000.0
2005-04-07 09:36:00,2.2588,2.25917,2.25854,2.25911,60100000.0
2005-04-07 09:37:00,2.25922,2.25928,2.25868,2.25893,41800000.0
2005-04-07 09:38:00,2.25884,2.25921,2.25848,2.259,39600000.0
2005-04-07 09:39:00,2.2592,2.25927,2.25785,2.25803,51000000.0
2005-04-07 09:40:00,2.25796,2.25843,2.25796,2.25838,45200000.0
2005-04-07 09:41:00,2.25843,2.2587,2.25829,2.25868,30600000.0
2005-04-07 09:42:00,2.25838,2.25866,2.25831,2.25861,45000000.0
2005-04-07 09:43:00,2.2586,2.25865,2.25802,2.25844,35500000.0
2005-04-07 09:44:00,2.25862,2.25865,2.25823,2.25828,56100000.0
2005-04-07 09:45:00,2.25822,2.25869,2.25822,2.25864,54100000.0
2005-04-07 09:46:00,2.25859,2.25879,2.25843,2.2587,16600000.0
2005-04-07 09:47:00,2.25838,2.25892,2.25838,2.2587,25600000.0
2005-04-07 09:48:00,2.25876,2.25894,2.25838,2.25855,63500000.0
2005-04-07 09:49:00,2.25849,2.25874,2.25829,2.25854,46500000.0
2005-04-07 09:50:00,2.25897,2.25897,2.2582,2.2584,29700000.0
2005-04-07 09:51:00,2.25838,2.25867,2.25812,2.25861,64400000.0
2005-04-07 09:52:00,2.2582,2.2585,2.25799,2.25818,51400000.0
2005-04-07 09:53:00,2.25816,2.25867,2.25813,2.25852,40100000.0
2005-04-07 09:54:00,2.25878,2.25878,2.25835,2.25853,43100000.0
2005-04-07 09:55:00,2.25818,2.25873,2.25806,2.25836,44600000.0
2005-04-07 09:56:00,2.2587,2.25885,2.25823,2.25857,65000000.0
2005-04-07 09:57:00,2.25874,2.25893,2.25819,2.25855,78800000.0
2005-04-07 09:58:00,2.25861,2.25901,2.25841,2.25891,49200000.0
2005-04-07 09:59:00,2.25883,2.25918,2.25856,2.25883,41400000.0
2005-04-07 10:00:00,2.25886,2.25898,2.25858,2.2588,52300000.0
2005-04-07 10:01:00,2.25893,2.25914,2.25841,2.25865,36500000.0
2005-04-07 10:02:00,2.25881,2.25882,2.25866,2.25872,18800000.0
2005-04-07 10:03:00,2.25866,2.25882,2.25842,2.25856,19400000.0
2005-04-07 10:04:00,2.25877,2.25907,2.25858,2.25894,62800000.0
2005-04-07 10:05:00,2.25912,2.2593,2.25868,2.25905,67200000.0
2005-04-07 10:06:00,2.25888,2.2591,2.25882,2.25893,17700000.0
2005-04-07 10:07:00,2.25899,2.25899,2.25828,2.25848,47400000.0
2005-04-07 10:08:00,2.25865,2.25879,2.25836,2.25845,40000000.0
2005-04-07 10:09:00,2.25842,2.25899,2.25827,2.25873,59099999.0
2005-04-07 10:10:00,2.25866,2.25898,2.25851,2.25887,33000000.0
2005-04-07 10:11:00,2.25876,2.25921,2.25875,2.25919,37900000.0
2005-04-07 10:12:00,2.25937,2.2596,2.25905,2.25944,45900000.0
2005-04-07 10:13:00,2.25975,2.25989,2.25937,2.25976,35800000.0
2005-04-07 10:14:00,2.25966,2.25999,2.25903,2.25984,54000000.0
2005-04-07 10:15:00,2.2598,2.25984,2.25925,2.25959,31000000.0
2005-04-07 10:16:00,2.25977,2.26,2.25901,2.25904,59300000.0
2005-04-07 10:17:00,2.25924,2.2597,2.25876,2.25953,40700000.0
2005-04-07 10:18:00,2.25946,2.25991,2.25907,2.2598,55700000.0
2005-04-07 10:19:00,2.25975,2.25996,2.25934,2.25964,40800000.0
2005-04-07 10:20:00,2.25958,2.25994,2.25945,2.25964,75300000.0
2005-04-07 10:21:00,2.25982,2.25982,2.25935,2.25978,44800000.0
2005-04-07 10:22:00,2.25948,2.25986,2.25902,2.25966,75300000.0
2005-04-07 10:23:00,2.25984,2.26021,2.25954,2.26001,58800000.0
2005-04-07 10:24:00,2.25985,2.26043,2.25984,2.26002,33500000.0
2005-04-07 10:25:00,2.26006,2.26033,2.2597,2.26017,56500000.0
2005-04-07 10:26:00,2.26013,2.26049,2.25994,2.2602,34300000.0
2005-04-07 10:27:00,2.26014,2.26065,2.26002,2.26065,64400000.0
2005-04-07 10:28:00,2.26077,2.26108,2.26051,2.26072,53100000.0
2005-04-07 10:29:00,2.26061,2.26127,2.26033,2.26126,84900000.0
2005-04-07 10:30:00,2.26004,2.26004,2.25802,2.25851,58300000.0
2005-04-07 10:31:00,2.25835,2.25883,2.25814,2.25821,25100000.0
2005-04-07 10:32:00,2.25819,2.2585,2.25754,2.25763,47000000.0
2005-04-07 10:33:00,2.2577,2.25793,2.25701,2.25758,60100000.0
2005-04-07 10:34:00,2.25737,2.25791,2.25712,2.25749,34600000.0
2005-04-07 10:35:00,2.25677,2.25728,2.25655,2.25712,44300000.0
2005-04-07 10:36:00,2.25719,2.25724,2.25655,2.25656,34500000.0
2005-04-07 10:37:00,2.25666,2.25721,2.25627,2.25662,66000000.0
2005-04-07 10:38:00,2.25702,2.25702,2.2556,2.25567,46000000.0
2005-04-07 10:39:00,2.25551,2.25589,2.25521,2.25539,58500000.0
2005-04-07 10:40:00,2.25556,2.25563,2.25517,2.25519,40700000.0
2005-04-07 10:41:00,2.25546,2.2558,2.25504,2.2558,61500000.0
2005-04-07 10:42:00,2.25585,2.25604,2.25553,2.2558,54700000.0
2005-04-07 10:43:00,2.25597,2.25631,2.25536,2.25558,77500001.0
2005-04-07 10:44:00,2.25562,2.25638,2.25562,2.25595,61100000.0
2005-04-07 10:45:00,2.25619,2.25623,2.25588,2.25618,26000000.0
2005-04-07 10:46:00,2.2562,2.25649,2.25584,2.25602,66600000.0
2005-04-07 10:47:00,2.25606,2.25611,2.2557,2.2558,42000000.0
2005-04-07 10:48:00,2.25589,2.25608,2.25555,2.25555,65100000.0
2005-04-07 10:49:00,2.25582,2.25626,2.25573,2.25584,65200000.0
2005-04-07 10:50:00,2.25609,2.2561,2.25558,2.25563,21900000.0
2005-04-07 10:51:00,2.25559,2.25601,2.25488,2.25567,77600000.0
2005-04-07 10:52:00,2.25582,2.25626,2.25573,2.25577,74800000.0
2005-04-07 10:53:00,2.25574,2.2561,2.25551,2.25576,52900000.0
2005-04-07 10:54:00,2.25553,2.25581,2.25524,2.25546,64600000.0
2005-04-07 10:55:00,2.25562,2.25574,2.25486,2.25533,56900000.0
2005-04-07 10:56:00,2.25533,2.25552,2.25499,2.25499,49500000.0
2005-04-07 10:57:00,2.25474,2.25516,2.25418,2.25446,78100000.0
2005-04-07 10:58:00,2.25445,2.25478,2.25393,2.25444,63500000.0
2005-04-07 10:59:00,2.25413,2.25501,2.25406,2.25481,69100000.0
2005-04-07 11:00:00,2.25476,2.25504,2.25471,2.25484,33600000.0
2005-04-07 11:01:00,2.25516,2.2553,2.2548,2.2549,51000000.0
2005-04-07 11:02:00,2.25486,2.25513,2.25442,2.25481,46400000.0
2005-04-07 11:03:00,2.25469,2.25489,2.25418,2.25458,36700000.0
2005-04-07 11:04:00,2.25423,2.25486,2.25416,2.25462,36000000.0
2005-04-07 11:05:00,2.25451,2.25505,2.25448,2.25452,66700000.0
2005-04-07 11:06:00,2.25485,2.25494,2.25427,2.25455,53500000.0
2005-04-07 11:07:00,2.25474,2.25488,2.25437,2.25439,59500000.0
2005-04-07 11:08:00,2.25442,2.25462,2.2541,2.2541,58400000.0
2005-04-07 11:09:00,2.25417,2.25455,2.2541,2.25435,42500001.0
2005-04-07 11:10:00,2.25427,2.25451,2.25405,2.25418,39600000.0
2005-04-07 11:11:00,2.25466,2.25489,2.25432,2.2546,50500000.0
2005-04-07 11:12:00,2.25489,2.25492,2.25433,2.25454,36100000.0
2005-04-07 11:13:00,2.25447,2.25471,2.25414,2.25435,50100000.0
2005-04-07 11:14:00,2.25457,2.25499,2.25421,2.25464,54700000.0
2005-04-07 11:15:00,2.25481,2.25522,2.25463,2.25508,56700000.0
2005-04-07 11:16:00,2.25489,2.25525,2.25451,2.25517,67400000.0
2005-04-07 11:17:00,2.2549,2.2552,2.2549,2.2549,41900000.0
2005-04-07 11:18:00,2.25499,2.25534,2.25499,2.25526,43000000.0
2005-04-07 11:19:00,2.25515,2.25523,2.25475,2.25491,26600000.0
2005-04-07 11:20:00,2.25515,2.25545,2.25482,2.25545,67000000.0
2005-04-07 11:21:00,2.2554,2.25552,2.25449,2.255,57500000.0
2005-04-07 11:22:00,2.25485,2.25512,2.25471,2.25496,62000000.0
2005-04-07 11:23:00,2.25511,2.2554,2.2548,2.2548,59600000.0
2005-04-07 11:24:00,2.25529,2.2554,2.25462,2.25475,51000000.0
2005-04-07 11:25:00,2.25484,2.25506,2.25438,2.25438,63000000.0
2005-04-07 11:26:00,2.25446,2.25481,2.25431,2.25463,41500000.0
2005-04-07 11:27:00,2.25426,2.25472,2.25396,2.25429,53000000.0
2005-04-07 11:28:00,2.25442,2.25467,2.25398,2.25423,39000000.0
2005-04-07 11:29:00,2.25422,2.25455,2.25397,2.25397,71900000.0
2005-04-07 11:30:00,2.25402,2.25462,2.25396,2.25419,50800000.0
2005-04-07 11:31:00,2.25409,2.25456,2.25378,2.25408,50600000.0
2005-04-07 11:32:00,2.25419,2.25465,2.25411,2.25427,63700000.0
2005-04-07 11:33:00,2.25404,2.25419,2.25376,2.25379,54900000.0
2005-04-07 11:34:00,2.25413,2.25463,2.2538,2.2539,58900000.0
2005-04-07 11:35:00,2.25417,2.25435,2.25352,2.25352,38400000.0
2005-04-07 11:36:00,2.25378,2.25394,2.25322,2.25394,92100001.0
2005-04-07 11:37:00,2.25358,2.25394,2.25342,2.25373,34000000.0
2005-04-07 11:38:00,2.25353,2.25385,2.25313,2.25328,85200000.0
2005-04-07 11:39:00,2.25344,2.25385,2.2533,2.25349,67699999.0
2005-04-07 11:40:00,2.25353,2.2538,2.25339,2.2538,45500000.0
2005-04-07 11:41:00,2.25357,2.2545,2.25353,2.2541,44300000.0
2005-04-07 11:42:00,2.25383,2.25423,2.25359,2.25399,67900000.0
2005-04-07 11:43:00,2.25379,2.25434,2.25376,2.25423,54700000.0
2005-04-07 11:44:00,2.25426,2.25446,2.25406,2.25446,46300000.0
2005-04-07 11:45:00,2.25459,2.25465,2.25432,2.25446,37300000.0
2005-04-07 11:46:00,2.25477,2.25477,2.25402,2.25432,33800000.0
2005-04-07 11:47:00,2.25443,2.25475,2.25431,2.25442,39700000.0
2005-04-07 11:48:00,2.25449,2.25483,2.25441,2.25461,37300000.0
2005-04-07 11:49:00,2.25458,2.25474,2.25429,2.25448,29800000.0
2005-04-07 11:50:00,2.25458,2.25494,2.25449,2.25494,34500000.0
2005-04-07 11:51:00,2.25502,2.25508,2.25427,2.2549,69200000.0
2005-04-07 11:52:00,2.25476,2.25478,2.25458,2.2547,25500000.0
2005-04-07 11:53:00,2.25435,2.25454,2.25413,2.2543,76300000.0
2005-04-07 11:54:00,2.25439,2.25458,2.25401,2.25423,68799999.0
2005-04-07 11:55:00,2.25432,2.25439,2.25397,2.25397,53800000.0
2005-04-07 11:56:00,2.25399,2.25437,2.25353,2.25366,66300000.0
2005-04-07 11:57:00,2.25368,2.25395,2.25327,2.25354,71000000.0
2005-04-07 11:58:00,2.25372,2.25372,2.25321,2.25355,42300000.0
2005-04-07 11:59:00,2.25354,2.25374,2.25316,2.25342,50300000.0
2005-04-07 12:00:00,2.25341,2.25354,2.25325,2.25333,37700000.0
2005-04-07 12:01:00,2.25341,2.25355,2.25307,2.25333,75799999.0
2005-04-07 12:02:00,2.25339,2.2537,2.25329,2.25343,59300000.0
2005-04-07 12:03:00,2.25353,2.25391,2.25331,2.25349,58600000.0
2005-04-07 12:04:00,2.2536,2.25406,2.25359,2.25388,51100000.0
2005-04-07 12:05:00,2.2541,2.25445,2.25399,2.254,42200000.0
2005-04-07 12:06:00,2.25441,2.25455,2.25406,2.25421,44800000.0
2005-04-07 12:07:00,2.25328,2.25483,2.25328,2.25462,55800000.0
2005-04-07 12:08:00,2.2545,2.25497,2.2545,2.2549,39800000.0
2005-04-07 12:09:00,2.25499,2.25544,2.25483,2.2551,51200000.0
2005-04-07 12:10:00,2.25492,2.25496,2.25462,2.25492,32800000.0
2005-04-07 12:11:00,2.25461,2.25499,2.2545,2.25491,38100000.0
2005-04-07 12:12:00,2.25502,2.25509,2.25453,2.2546,55600000.0
2005-04-07 12:13:00,2.25476,2.25494,2.25453,2.25472,44300000.0
2005-04-07 12:14:00,2.2545,2.25524,2.25439,2.255,36400000.0
2005-04-07 12:15:00,2.25494,2.25515,2.25469,2.25473,75400000.0
2005-04-07 12:16:00,2.25468,2.25496,2.25438,2.25464,58000000.0
2005-04-07 12:17:00,2.25439,2.25474,2.25414,2.25455,60900000.0
2005-04-07 12:18:00,2.25448,2.2551,2.25448,2.2551,56100000.0
2005-04-07 12:19:00,2.2547,2.25521,2.25454,2.25515,47000000.0
2005-04-07 12:20:00,2.25521,2.25549,2.25499,2.25541,45200000.0
2005-04-07 12:21:00,2.25523,2.25553,2.25498,2.25533,48200000.0
2005-04-07 12:22:00,2.25521,2.25538,2.25463,2.25515,51100000.0
2005-04-07 12:23:00,2.25506,2.25616,2.25493,2.25615,46100000.0
2005-04-07 12:24:00,2.2565,2.25685,2.2562,2.25675,41100000.0
2005-04-07 12:25:00,2.25718,2.25732,2.25648,2.25699,77100000.0
2005-04-07 12:26:00,2.25726,2.25765,2.25708,2.25738,47700000.0
2005-04-07 12:27:00,2.25754,2.25771,2.25704,2.25741,71100000.0
2005-04-07 12:28:00,2.25737,2.25738,2.25685,2.25728,22500000.0
2005-04-07 12:29:00,2.25705,2.25773,2.25691,2.25732,74900000.0
2005-04-07 12:30:00,2.25727,2.25733,2.25674,2.25709,56100000.0
2005-04-07 12:31:00,2.25714,2.25714,2.25621,2.25709,71000000.0
2005-04-07 12:32:00,2.25729,2.25732,2.25684,2.25718,45200000.0
2005-04-07 12:33:00,2.2572,2.25732,2.25697,2.25707,22700000.0
2005-04-07 12:34:00,2.25688,2.25737,2.25673,2.25702,40400000.0
2005-04-07 12:35:00,2.25694,2.25742,2.25685,2.25697,37200000.0
2005-04-07 12:36:00,2.25703,2.25736,2.25686,2.25705,75700000.0
2005-04-07 12:37:00,2.2574,2.25753,2.25682,2.25723,57500000.0
2005-04-07 12:38:00,2.25734,2.25744,2.25697,2.25715,56500000.0
2005-04-07 12:39:00,2.25707,2.25738,2.25676,2.25712,60600000.0
2005-04-07 12:40:00,2.25702,2.25731,2.25684,2.25705,39400000.0
2005-04-07 12:41:00,2.25714,2.25764,2.25701,2.25738,64700000.0
2005-04-07 12:42:00,2.2574,2.25773,2.25719,2.25719,72200000.0
2005-04-07 12:43:00,2.25708,2.25783,2.25708,2.25783,56400000.0
2005-04-07 12:44:00,2.25779,2.25788,2.25771,2.25778,36500000.0
2005-04-07 12:45:00,2.25776,2.25791,2.2571,2.25724,35500000.0
2005-04-07 12:46:00,2.25684,2.25728,2.25666,2.25718,49400000.0
2005-04-07 12:47:00,2.25716,2.25753,2.25695,2.25745,71400000.0
2005-04-07 12:48:00,2.25762,2.25762,2.25708,2.25744,73000000.0
2005-04-07 12:49:00,2.25729,2.25743,2.2571,2.25722,57200000.0
2005-04-07 12:50:00,2.25729,2.25748,2.25709,2.25734,38500000.0
2005-04-07 12:51:00,2.25699,2.25755,2.25688,2.25734,37000000.0
2005-04-07 12:52:00,2.25725,2.25761,2.25723,2.25753,29200000.0
2005-04-07 12:53:00,2.25755,2.25768,2.25725,2.25754,36200000.0
2005-04-07 12:54:00,2.25773,2.25793,2.25753,2.25773,40700000.0
2005-04-07 12:55:00,2.25766,2.25834,2.25751,2.25806,61900000.0
2005-04-07 12:56:00,2.25836,2.25854,2.25771,2.25795,45700000.0
2005-04-07 12:57:00,2.25784,2.25793,2.2575,2.2577,44800000.0
2005-04-07 12:58:00,2.25768,2.25782,2.25744,2.2576,33300000.0
2005-04-07 12:59:00,2.25758,2.2578,2.25699,2.25745,81700000.0
2005-04-07 13:00:00,2.25716,2.2574,2.25653,2.25653,84500000.0
2005-04-07 13:01:00,2.25706,2.25708,2.25666,2.25676,81000000.0
2005-04-07 13:02:00,2.25679,2.25744,2.2562,2.2564,54300000.0
2005-04-07 13:03:00,2.25661,2.25661,2.25595,2.25619,34400000.0
2005-04-07 13:04:00,2.25586,2.25633,2.25581,2.25604,44700000.0
2005-04-07 13:05:00,2.25574,2.25617,2.25574,2.25599,30100000.0
2005-04-07 13:06:00,2.25641,2.2567,2.25617,2.25667,31600000.0
2005-04-07 13:07:00,2.25663,2.25674,2.25605,2.2562,90400000.0
2005-04-07 13:08:00,2.25599,2.25614,2.25586,2.25589,50600000.0
2005-04-07 13:09:00,2.25602,2.25619,2.25568,2.25611,32600000.0
2005-04-07 13:10:00,2.25598,2.25612,2.2553,2.25571,87900000.0
2005-04-07 13:11:00,2.25567,2.25567,2.25491,2.25505,48400000.0
2005-04-07 13:12:00,2.25489,2.25528,2.2547,2.25495,41800000.0
2005-04-07 13:13:00,2.25472,2.25525,2.25472,2.25504,41400000.0
2005-04-07 13:14:00,2.25475,2.25517,2.25462,2.25488,71100001.0
2005-04-07 13:15:00,2.25509,2.25526,2.25478,2.25518,72800000.0
2005-04-07 13:16:00,2.25487,2.25533,2.25469,2.25469,54300000.0
2005-04-07 13:17:00,2.25483,2.25508,2.25458,2.25465,59800000.0
2005-04-07 13:18:00,2.25441,2.25502,2.25441,2.25486,43600000.0
2005-04-07 13:19:00,2.25545,2.25557,2.25511,2.2552,30700000.0
2005-04-07 13:20:00,2.25522,2.25574,2.25506,2.25553,62100000.0
2005-04-07 13:21:00,2.25537,2.25575,2.25482,2.2549,59600000.0
2005-04-07 13:22:00,2.25508,2.25537,2.25421,2.25426,40500000.0
2005-04-07 13:23:00,2.25443,2.25472,2.25431,2.25437,71800000.0
2005-04-07 13:24:00,2.25458,2.2548,2.25419,2.2545,62700000.0
2005-04-07 13:25:00,2.2544,2.25458,2.25409,2.25436,33800000.0
2005-04-07 13:26:00,2.25418,2.25427,2.25355,2.25372,44400000.0
2005-04-07 13:27:00,2.25407,2.25436,2.25372,2.25381,57600000.0
2005-04-07 13:28:00,2.25404,2.25411,2.2538,2.25396,53000000.0
2005-04-07 13:29:00,2.25399,2.25442,2.25392,2.25426,65600000.0
2005-04-07 13:30:00,2.25441,2.25441,2.25393,2.25393,26200000.0
2005-04-07 13:31:00,2.25399,2.25468,2.25389,2.25465,51800000.0
2005-04-07 13:32:00,2.25461,2.25461,2.25408,2.25435,30000000.0
2005-04-07 13:33:00,2.2543,2.25452,2.25386,2.25409,71400000.0
2005-04-07 13:34:00,2.25392,2.25422,2.25359,2.25371,59800000.0
2005-04-07 13:35:00,2.25378,2.25406,2.25335,2.25349,67000000.0
2005-04-07 13:36:00,2.25376,2.25382,2.25326,2.25373,58300000.0
2005-04-07 13:37:00,2.25345,2.25356,2.25307,2.25307,30100000.0
2005-04-07 13:38:00,2.25329,2.25343,2.25264,2.25309,37000000.0
2005-04-07 13:39:00,2.25297,2.25324,2.25263,2.25297,90399998.0
2005-04-07 13:40:00,2.25308,2.25333,2.25308,2.25317,36200000.0
2005-04-07 13:41:00,2.25328,2.25336,2.25278,2.25279,38600000.0
2005-04-07 13:42:00,2.25288,2.25375,2.2528,2.25323,47000000.0
2005-04-07 13:43:00,2.2531,2.25383,2.2531,2.25325,60500000.0
2005-04-07 13:44:00,2.2532,2.25338,2.2529,2.25304,64100000.0
2005-04-07 13:45:00,2.25304,2.25323,2.25283,2.2532,33000000.0
2005-04-07 13:46:00,2.25361,2.25397,2.25309,2.2533,66200000.0
2005-04-07 13:47:00,2.25318,2.25329,2.25282,2.25307,35800000.0
2005-04-07 13:48:00,2.2532,2.25381,2.25305,2.25335,61900000.0
2005-04-07 13:49:00,2.25388,2.25392,2.25367,2.25392,43900000.0
2005-04-07 13:50:00,2.25377,2.25402,2.25363,2.25384,57100000.0
2005-04-07 13:51:00,2.25365,2.25409,2.25343,2.25371,39200000.0
2005-04-07 13:52:00,2.25355,2.25382,2.25327,2.25334,74800000.0
2005-04-07 13:53:00,2.25331,2.25351,2.25291,2.25327,48700000.0
2005-04-07 13:54:00,2.25318,2.25348,2.25284,2.25295,79200000.0
2005-04-07 13:55:00,2.25276,2.25293,2.25259,2.25264,53300000.0
2005-04-07 13:56:00,2.25256,2.25357,2.25232,2.25302,51900000.0
2005-04-07 13:57:00,2.25302,2.25334,2.25262,2.25304,37400000.0
2005-04-07 13:58:00,2.25281,2.25336,2.25243,2.25315,29500000.0
2005-04-07 13:59:00,2.25327,2.25357,2.25312,2.25325,49900000.0
2005-04-07 14:00:00,2.25345,2.25379,2.25345,2.25356,58000000.0
2005-04-07 14:01:00,2.25369,2.25405,2.2532,2.2533,49600000.0
2005-04-07 14:02:00,2.25336,2.25367,2.25327,2.25345,60500000.0
2005-04-07 14:03:00,2.25345,2.25386,2.25338,2.25371,27700000.0
2005-04-07 14:04:00,2.25377,2.25379,2.25325,2.25363,35300000.0
2005-04-07 14:05:00,2.25389,2.25398,2.25333,2.25364,38800000.0
2005-04-07 14:06:00,2.25363,2.25395,2.25346,2.25366,31000000.0
2005-04-07 14:07:00,2.25398,2.25415,2.2537,2.25391,40400000.0
2005-04-07 14:08:00,2.254,2.25439,2.25339,2.25359,91500000.0
2005-04-07 14:09:00,2.25366,2.254,2.25348,2.25375,71500000.0
2005-04-07 14:10:00,2.2538,2.25408,2.25349,2.25382,72600000.0
2005-04-07 14:11:00,2.2538,2.25384,2.25354,2.25372,47700000.0
2005-04-07 14:12:00,2.25413,2.25413,2.25331,2.25352,31400000.0
2005-04-07 14:13:00,2.25355,2.25379,2.25325,2.25327,40800000.0
2005-04-07 14:14:00,2.25328,2.25374,2.25325,2.25363,68000000.0
2005-04-07 14:15:00,2.25384,2.2542,2.25339,2.25398,55100000.0
2005-04-07 14:16:00,2.25376,2.25411,2.25367,2.25367,62500000.0
2005-04-07 14:17:00,2.25399,2.25399,2.25307,2.25337,44300000.0
2005-04-07 14:18:00,2.25339,2.25373,2.25321,2.25327,39400000.0
2005-04-07 14:19:00,2.25344,2.25384,2.25296,2.25356,36600000.0
2005-04-07 14:20:00,2.25401,2.25414,2.25328,2.25343,64600000.0
2005-04-07 14:21:00,2.25327,2.2535,2.25284,2.25319,40400000.0
2005-04-07 14:22:00,2.25299,2.25329,2.25267,2.25299,42000000.0
2005-04-07 14:23:00,2.25296,2.2531,2.25269,2.25281,36600000.0
2005-04-07 14:24:00,2.25307,2.25366,2.25306,2.25343,26300000.0
2005-04-07 14:25:00,2.25327,2.25356,2.25284,2.25293,35100000.0
2005-04-07 14:26:00,2.253,2.25348,2.25286,2.25339,58800000.0
2005-04-07 14:27:00,2.25362,2.25373,2.25318,2.25332,39900000.0
2005-04-07 14:28:00,2.25349,2.25359,2.25273,2.25306,61900000.0
2005-04-07 14:29:00,2.25335,2.25363,2.25308,2.25337,46300000.0
2005-04-07 14:30:00,2.25327,2.25383,2.25296,2.25364,77700000.0
2005-04-07 14:31:00,2.25368,2.25377,2.25322,2.25327,41100000.0
2005-04-07 14:32:00,2.25354,2.25361,2.25304,2.25326,41800000.0
2005-04-07 14:33:00,2.25349,2.25356,2.25299,2.25332,46800000.0
2005-04-07 14:34:00,2.25334,2.25366,2.25332,2.25339,41500000.0
2005-04-07 14:35:00,2.25336,2.2534,2.25252,2.2531,55800000.0
2005-04-07 14:36:00,2.25332,2.25351,2.25293,2.25323,33600000.0
2005-04-07 14:37:00,2.25308,2.25331,2.25272,2.25272,53500000.0
2005-04-07 14:38:00,2.25263,2.25286,2.25211,2.25214,58800000.0
2005-04-07 14:39:00,2.25214,2.25219,2.25179,2.25179,23800000.0
2005-04-07 14:40:00,2.25168,2.25226,2.25157,2.25179,48500000.0
2005-04-07 14:41:00,2.25107,2.25158,2.25095,2.25095,44800000.0
2005-04-07 14:42:00,2.25091,2.25142,2.2505,2.25059,53900000.0
2005-04-07 14:43:00,2.25041,2.25064,2.24979,2.25025,45900000.0
2005-04-07 14:44:00,2.25022,2.2505,2.25006,2.25017,38700000.0
2005-04-07 14:45:00,2.25023,2.25083,2.25004,2.25058,62500000.0
2005-04-07 14:46:00,2.25063,2.25141,2.25062,2.25117,35700000.0
2005-04-07 14:47:00,2.25137,2.25138,2.25091,2.25091,62000000.0
2005-04-07 14:48:00,2.25109,2.25152,2.25089,2.25137,54600000.0
2005-04-07 14:49:00,2.25133,2.25155,2.25072,2.25112,40500000.0
2005-04-07 14:50:00,2.25144,2.25169,2.2511,2.25133,73700000.0
2005-04-07 14:51:00,2.25177,2.25213,2.2516,2.25174,47300000.0
2005-04-07 14:52:00,2.25199,2.25223,2.25154,2.25154,69400000.0
2005-04-07 14:53:00,2.25176,2.25242,2.25169,2.25242,55900000.0
2005-04-07 14:54:00,2.2524,2.2526,2.25196,2.25257,47700001.0
2005-04-07 14:55:00,2.25258,2.25275,2.25203,2.25224,79100000.0
2005-04-07 14:56:00,2.25235,2.25267,2.2521,2.25243,37000000.0
2005-04-07 14:57:00,2.25219,2.2528,2.25216,2.2528,38600000.0
2005-04-07 14:58:00,2.25273,2.25294,2.25206,2.25237,67000000.0
2005-04-07 14:59:00,2.25228,2.25278,2.25165,2.2527,57800000.0
2005-04-07 15:00:00,2.25257,2.25268,2.25201,2.25244,72100000.0
2005-04-07 15:01:00,2.25195,2.25265,2.25177,2.25265,65800000.0
2005-04-07 15:02:00,2.25245,2.25271,2.25234,2.25246,43300000.0
2005-04-07 15:03:00,2.25239,2.25296,2.25222,2.25295,28000000.0
2005-04-07 15:04:00,2.25275,2.25305,2.25225,2.25269,72400000.0
2005-04-07 15:05:00,2.25265,2.25332,2.25257,2.25324,56500000.0
2005-04-07 15:06:00,2.25333,2.25386,2.25313,2.25374,56200000.0
2005-04-07 15:07:00,2.25373,2.25407,2.25344,2.25365,73100000.0
2005-04-07 15:08:00,2.2537,2.25398,2.25352,2.25383,47800000.0
2005-04-07 15:09:00,2.25367,2.25386,2.25322,2.25344,45900000.0
2005-04-07 15:10:00,2.25322,2.25352,2.25295,2.25352,38000000.0
2005-04-07 15:11:00,2.25335,2.25344,2.25316,2.2533,29200000.0
2005-04-07 15:12:00,2.25314,2.25343,2.25305,2.25334,28800000.0
2005-04-07 15:13:00,2.2534,2.25369,2.25286,2.25333,64300000.0
2005-04-07 15:14:00,2.25346,2.25364,2.25331,2.25363,42600000.0
2005-04-07 15:15:00,2.25357,2.2538,2.25309,2.25328,42400000.0
2005-04-07 15:16:00,2.25328,2.25334,2.25239,2.2526,57500000.0
2005-04-07 15:17:00,2.25237,2.2526,2.2522,2.2522,43900000.0
2005-04-07 15:18:00,2.25248,2.2525,2.25203,2.25211,41000000.0
2005-04-07 15:19:00,2.25207,2.25263,2.25175,2.25225,41500000.0
2005-04-07 15:20:00,2.25263,2.2527,2.25195,2.25196,42800000.0
2005-04-07 15:21:00,2.25189,2.25193,2.25157,2.25182,41200000.0
2005-04-07 15:22:00,2.25188,2.25227,2.25171,2.25225,45700000.0
2005-04-07 15:23:00,2.25197,2.25234,2.25164,2.252,56700000.0
2005-04-07 15:24:00,2.25214,2.2524,2.25186,2.25217,57200000.0
2005-04-07 15:25:00,2.25227,2.25237,2.25182,2.25182,15600000.0
2005-04-07 15:26:00,2.25215,2.25238,2.25191,2.25229,74100000.0
2005-04-07 15:27:00,2.25196,2.25218,2.25137,2.25177,36000000.0
2005-04-07 15:28:00,2.252,2.2524,2.2518,2.2523,36300000.0
2005-04-07 15:29:00,2.2524,2.25263,2.25162,2.25162,36300000.0
2005-04-07 15:30:00,2.25188,2.25211,2.25161,2.25181,46300000.0
2005-04-07 15:31:00,2.25165,2.25204,2.25141,2.25181,20600000.0
2005-04-07 15:32:00,2.2517,2.25183,2.25128,2.25154,43200000.0
2005-04-07 15:33:00,2.25133,2.25204,2.25133,2.25199,39300000.0
2005-04-07 15:34:00,2.25214,2.25238,2.25177,2.25203,40900000.0
2005-04-07 15:35:00,2.25236,2.25261,2.25217,2.25234,44600000.0
2005-04-07 15:36:00,2.25216,2.25235,2.25205,2.25226,41100000.0
2005-04-07 15:37:00,2.2526,2.2526,2.25209,2.25218,36200000.0
2005-04-07 15:38:00,2.25245,2.25266,2.25138,2.25266,31600000.0
2005-04-07 15:39:00,2.2527,2.25308,2.25234,2.25287,36400000.0
2005-04-07 15:40:00,2.25297,2.25297,2.25258,2.2528,18500000.0
2005-04-07 15:41:00,2.25271,2.25315,2.25264,2.25313,36200000.0
2005-04-07 15:42:00,2.25302,2.25308,2.25258,2.2528,26300000.0
2005-04-07 15:43:00,2.25304,2.25311,2.25252,2.25279,27400000.0
2005-04-07 15:44:00,2.25255,2.25276,2.25228,2.25228,49600000.0
2005-04-07 15:45:00,2.25247,2.25271,2.25231,2.25266,39200000.0
2005-04-07 15:46:00,2.25272,2.25311,2.25252,2.2527,35200000.0
2005-04-07 15:47:00,2.25258,2.2529,2.25225,2.25225,23100000.0
2005-04-07 15:48:00,2.25213,2.2527,2.25201,2.25226,38200000.0
2005-04-07 15:49:00,2.25243,2.25258,2.25217,2.25246,45700000.0
2005-04-07 15:50:00,2.25248,2.25284,2.25248,2.25254,33200000.0
2005-04-07 15:51:00,2.25249,2.25267,2.25236,2.25236,34000000.0
2005-04-07 15:52:00,2.25266,2.2527,2.25233,2.25269,27200000.0
2005-04-07 15:53:00,2.25238,2.25257,2.25232,2.25232,23400000.0
2005-04-07 15:54:00,2.25228,2.25243,2.25204,2.25204,26800000.0
2005-04-07 15:55:00,2.25225,2.25239,2.25208,2.25218,35500001.0
2005-04-07 15:56:00,2.25232,2.25255,2.25167,2.25191,30800000.0
2005-04-07 15:57:00,2.25194,2.25207,2.25177,2.25207,45800000.0
2005-04-07 15:58:00,2.25196,2.25229,2.25166,2.25185,42000000.0
2005-04-07 15:59:00,2.2522,2.25229,2.25146,2.25154,21600000.0
2005-04-07 16:00:00,2.25169,2.25179,2.25094,2.25113,41800000.0
2005-04-07 16:01:00,2.25148,2.25172,2.25122,2.25163,41800000.0
2005-04-07 16:02:00,2.25168,2.25188,2.2514,2.25161,44900000.0
2005-04-07 16:03:00,2.25213,2.25249,2.25198,2.25204,17500000.0
2005-04-07 16:04:00,2.25218,2.25257,2.25193,2.25236,43400000.0
2005-04-07 16:05:00,2.25275,2.25285,2.25214,2.25267,31900000.0
2005-04-07 16:06:00,2.25286,2.25311,2.25255,2.2528,51400000.0
2005-04-07 16:07:00,2.25257,2.25292,2.25247,2.25267,47100001.0
2005-04-07 16:08:00,2.25217,2.25256,2.25198,2.25244,35800000.0
2005-04-07 16:09:00,2.25228,2.25259,2.25208,2.25259,66400000.0
2005-04-07 16:10:00,2.25224,2.25271,2.25221,2.25239,39200000.0
2005-04-07 16:11:00,2.25191,2.25231,2.25187,2.25224,36600000.0
2005-04-07 16:12:00,2.25212,2.25237,2.25194,2.25226,48600000.0
2005-04-07 16:13:00,2.2522,2.2523,2.25198,2.25215,24800000.0
2005-04-07 16:14:00,2.2523,2.2523,2.25138,2.25163,31900000.0
2005-04-07 16:15:00,2.25142,2.25158,2.25119,2.25138,26200000.0
2005-04-07 16:16:00,2.25112,2.25138,2.25098,2.25125,42000000.0
2005-04-07 16:17:00,2.2511,2.25132,2.25085,2.25086,43100000.0
2005-04-07 16:18:00,2.25042,2.2509,2.25011,2.2508,48599999.0
2005-04-07 16:19:00,2.25109,2.25111,2.25043,2.25052,19900000.0
2005-04-07 16:20:00,2.25072,2.25088,2.25067,2.25085,34500000.0
2005-04-07 16:21:00,2.25106,2.25106,2.25042,2.25043,30400000.0
2005-04-07 16:22:00,2.25072,2.25111,2.25044,2.25078,49800000.0
2005-04-07 16:23:00,2.25054,2.25088,2.25049,2.25076,19600000.0
2005-04-07 16:24:00,2.25075,2.25123,2.25053,2.25078,28100000.0
2005-04-07 16:25:00,2.25073,2.25121,2.25061,2.25099,31100000.0
2005-04-07 16:26:00,2.25087,2.25114,2.25074,2.25083,37600000.0
2005-04-07 16:27:00,2.25118,2.2514,2.25087,2.2514,38100000.0
2005-04-07 16:28:00,2.25131,2.25137,2.25091,2.25135,45300000.0
2005-04-07 16:29:00,2.25127,2.25143,2.25088,2.25109,20800000.0
2005-04-07 16:30:00,2.25101,2.2512,2.25073,2.25105,40500000.0
2005-04-07 16:31:00,2.25116,2.25137,2.25079,2.25112,35000000.0
2005-04-07 16:32:00,2.25119,2.25139,2.25101,2.25118,23700000.0
2005-04-07 16:33:00,2.25105,2.25126,2.25089,2.25108,29600000.0
2005-04-07 16:34:00,2.25105,2.25138,2.25086,2.25122,46900001.0
2005-04-07 16:35:00,2.2513,2.25155,2.25098,2.25117,34900000.0
2005-04-07 16:36:00,2.2511,2.25145,2.25096,2.25134,38200000.0
2005-04-07 16:37:00,2.25145,2.2516,2.25074,2.25106,31400000.0
2005-04-07 16:38:00,2.25085,2.25157,2.25041,2.2514,28500000.0
2005-04-07 16:39:00,2.25122,2.25155,2.25102,2.25137,41700000.0
2005-04-07 16:40:00,2.25165,2.25165,2.25115,2.25146,34300000.0
2005-04-07 16:41:00,2.25153,2.25169,2.25125,2.2515,50400000.0
2005-04-07 16:42:00,2.25158,2.25173,2.25097,2.25143,36900000.0
2005-04-07 16:43:00,2.25155,2.25158,2.25124,2.25151,32900000.0
2005-04-07 16:44:00,2.25128,2.25181,2.25128,2.25162,27500000.0
2005-04-07 16:45:00,2.25185,2.25206,2.25158,2.25188,39900000.0
2005-04-07 16:46:00,2.25199,2.25199,2.25153,2.25168,56800000.0
2005-04-07 16:47:00,2.25178,2.25197,2.25149,2.25176,26600000.0
2005-04-07 16:48:00,2.25157,2.25173,2.25112,2.25152,35300000.0
2005-04-07 16:49:00,2.2516,2.25185,2.2516,2.25185,34700000.0
2005-04-07 16:50:00,2.25178,2.25219,2.25169,2.25205,55600000.0
2005-04-07 16:51:00,2.25212,2.25241,2.25204,2.25223,26500000.0
2005-04-07 16:52:00,2.25219,2.25301,2.25216,2.25301,32200000.0
2005-04-07 16:53:00,2.25289,2.25353,2.25259,2.25353,30000000.0
2005-04-07 16:54:00,2.25386,2.2541,2.2534,2.25406,40200000.0
2005-04-07 16:55:00,2.25408,2.25428,2.25338,2.2539,43500000.0
2005-04-07 16:56:00,2.25406,2.25476,2.25403,2.25474,18200000.0
2005-04-07 16:57:00,2.2546,2.25515,2.25457,2.25494,27900000.0
2005-04-07 16:58:00,2.25495,2.25503,2.25448,2.25461,37300000.0
2005-04-07 16:59:00,2.2545,2.25533,2.2545,2.25524,44200000.0
2005-04-07 17:00:00,2.25542,2.25546,2.25455,2.25455,32100000.0
2005-04-07 17:01:00,2.25469,2.25478,2.2544,2.2544,26300000.0
2005-04-07 17:02:00,2.25415,2.25442,2.25408,2.25425,39700000.0
2005-04-07 17:03:00,2.25439,2.25484,2.25413,2.25482,25100000.0
2005-04-07 17:04:00,2.25475,2.25497,2.2541,2.25455,42600000.0
2005-04-07 17:05:00,2.25414,2.25524,2.25414,2.25524,25200000.0
2005-04-07 17:06:00,2.25524,2.25529,2.2547,2.25493,22400000.0
2005-04-07 17:07:00,2.2552,2.2552,2.25444,2.25448,18400000.0
2005-04-07 17:08:00,2.25458,2.25475,2.25441,2.2546,34900000.0
2005-04-07 17:09:00,2.25473,2.25497,2.25458,2.25469,32800000.0
2005-04-07 17:10:00,2.25475,2.255,2.25457,2.25482,34700000.0
2005-04-07 17:11:00,2.25448,2.25469,2.25426,2.25438,58899999.0
2005-04-07 17:12:00,2.25418,2.25479,2.25402,2.25479,44900000.0
2005-04-07 17:13:00,2.25452,2.25505,2.25414,2.25483,32600000.0
2005-04-07 17:14:00,2.25497,2.25517,2.25453,2.25503,52300000.0
2005-04-07 17:15:00,2.25502,2.25528,2.25493,2.25524,32200000.0
2005-04-07 17:16:00,2.25505,2.25506,2.25468,2.25488,64100000.0
2005-04-07 17:17:00,2.25481,2.25531,2.25471,2.25522,24800000.0
2005-04-07 17:18:00,2.25539,2.25552,2.25514,2.25528,29700000.0
2005-04-07 17:19:00,2.25524,2.25541,2.25501,2.25525,38500000.0
2005-04-07 17:20:00,2.25526,2.25531,2.25502,2.25514,23900000.0
2005-04-07 17:21:00,2.25523,2.25557,2.25501,2.25538,28000000.0
2005-04-07 17:22:00,2.25577,2.25581,2.25518,2.25518,30300000.0
2005-04-07 17:23:00,2.25537,2.25558,2.25517,2.2553,27100000.0
2005-04-07 17:24:00,2.25543,2.25555,2.25509,2.2553,36800000.0
2005-04-07 17:25:00,2.25547,2.25575,2.25514,2.25525,24200000.0
2005-04-07 17:26:00,2.25531,2.25563,2.25493,2.25532,43300000.0
2005-04-07 17:27:00,2.25535,2.25535,2.25474,2.25503,39000000.0
2005-04-07 17:28:00,2.25526,2.25526,2.25488,2.25505,27100000.0
2005-04-07 17:29:00,2.25486,2.25497,2.2545,2.25497,32400000.0
2005-04-07 17:30:00,2.25505,2.25517,2.25472,2.25472,62300000.0
2005-04-07 17:31:00,2.25471,2.25488,2.2544,2.25475,34200000.0
2005-04-07 17:32:00,2.25447,2.25484,2.25419,2.25484,49800001.0
2005-04-07 17:33:00,2.25475,2.25475,2.25433,2.25466,30600000.0
2005-04-07 17:34:00,2.25489,2.25504,2.2544,2.25475,30200000.0
2005-04-07 17:35:00,2.25493,2.25559,2.25482,2.2555,48900000.0
2005-04-07 17:36:00,2.25542,2.2556,2.25499,2.25538,48100000.0
2005-04-07 17:37:00,2.25555,2.25573,2.25523,2.25524,29600000.0
2005-04-07 17:38:00,2.25545,2.25579,2.25527,2.25579,38800000.0
2005-04-07 17:39:00,2.25536,2.25596,2.25533,2.25558,22800000.0
2005-04-07 17:40:00,2.25577,2.25592,2.25559,2.25575,45700000.0
2005-04-07 17:41:00,2.25551,2.25573,2.25533,2.25545,28700000.0
2005-04-07 17:42:00,2.25563,2.25577,2.25531,2.25531,40600000.0
2005-04-07 17:43:00,2.25519,2.25546,2.25492,2.25492,43000000.0
2005-04-07 17:44:00,2.25499,2.25508,2.2547,2.25484,62600000.0
2005-04-07 17:45:00,2.25492,2.25511,2.2547,2.25479,31700000.0
2005-04-07 17:46:00,2.25475,2.25502,2.25469,2.25483,53900000.0
2005-04-07 17:47:00,2.25475,2.25501,2.25446,2.2549,28200000.0
2005-04-07 17:48:00,2.25501,2.2551,2.25438,2.25478,62600000.0
2005-04-07 17:49:00,2.25476,2.25513,2.2546,2.25481,39600000.0
2005-04-07 17:50:00,2.255,2.25526,2.25402,2.25474,39800000.0
2005-04-07 17:51:00,2.25495,2.25501,2.25473,2.2549,31900000.0
2005-04-07 17:52:00,2.25499,2.25505,2.25401,2.25409,31600000.0
2005-04-07 17:53:00,2.2537,2.25428,2.2537,2.2542,55300000.0
2005-04-07 17:54:00,2.25412,2.25439,2.25385,2.25419,43100000.0
2005-04-07 17:55:00,2.25378,2.25419,2.25376,2.2541,61900000.0
2005-04-07 17:56:00,2.25427,2.25447,2.25427,2.25439,28700000.0
2005-04-07 17:57:00,2.25441,2.25472,2.25416,2.25448,57800000.0
2005-04-07 17:58:00,2.25477,2.2549,2.25453,2.25486,36900000.0
2005-04-07 17:59:00,2.25466,2.2549,2.25463,2.25485,27400000.0
2005-04-07 18:00:00,2.25512,2.25522,2.2544,2.2544,36200000.0
2005-04-07 18:01:00,2.25446,2.25496,2.25436,2.25473,309700000.0
2005-04-07 18:02:00,2.2545,2.25485,2.25395,2.25446,321100000.0
2005-04-07 18:03:00,2.25462,2.2553,2.25453,2.25453,420200000.0
2005-04-07 18:04:00,2.25481,2.2553,2.25374,2.25404,326600000.0
2005-04-07 18:05:00,2.25411,2.25434,2.2532,2.25407,242500000.0
2005-04-07 18:06:00,2.25395,2.25439,2.25382,2.25404,396500000.0
2005-04-07 18:07:00,2.25402,2.25431,2.25371,2.25407,409699999.0
2005-04-07 18:08:00,2.25392,2.25443,2.25374,2.25401,441800000.0
2005-04-07 18:09:00,2.25392,2.25434,2.25355,2.25395,247200000.0
2005-04-07 18:10:00,2.25413,2.25443,2.25373,2.25392,279100000.0
2005-04-07 18:11:00,2.25423,2.25433,2.25365,2.25403,254800000.0
2005-04-07 18:12:00,2.25413,2.25426,2.25376,2.25412,152400000.0
2005-04-07 18:13:00,2.2538,2.2545,2.2538,2.25432,163800000.0
2005-04-07 18:14:00,2.25467,2.25491,2.25417,2.25471,289100000.0
2005-04-07 18:15:00,2.25479,2.25535,2.25445,2.25513,339500000.0
2005-04-07 18:16:00,2.2543,2.25528,2.25357,2.25508,348299999.0
2005-04-07 18:17:00,2.25517,2.25535,2.25429,2.25504,240300000.0
2005-04-07 18:18:00,2.25505,2.25532,2.25424,2.25497,154200001.0
2005-04-07 18:19:00,2.25462,2.25543,2.25451,2.25495,234900000.0
2005-04-07 18:20:00,2.25496,2.25519,2.25456,2.25456,233000000.0
2005-04-07 18:21:00,2.25497,2.25508,2.25442,2.2547,201400000.0
2005-04-07 18:22:00,2.25473,2.25524,2.25451,2.25474,209800000.0
2005-04-07 18:23:00,2.25508,2.25527,2.25442,2.25527,353400000.0
2005-04-07 18:24:00,2.2553,2.2553,2.25444,2.25497,349000001.0
2005-04-07 18:25:00,2.25479,2.255,2.2545,2.2548,338100001.0
2005-04-07 18:26:00,2.2549,2.2551,2.25423,2.25472,382600001.0
2005-04-07 18:27:00,2.25467,2.25552,2.25462,2.25491,353400000.0
2005-04-07 18:28:00,2.2551,2.2551,2.25459,2.25473,172500000.0
2005-04-07 18:29:00,2.2546,2.25493,2.25426,2.25455,208100000.0
2005-04-07 18:30:00,2.25451,2.25451,2.25341,2.25349,268500002.0
2005-04-07 18:31:00,2.25359,2.25434,2.25283,2.25312,182400000.0
2005-04-07 18:32:00,2.25314,2.25372,2.25293,2.25313,156800000.0
2005-04-07 18:33:00,2.25333,2.2538,2.253,2.2538,284800000.0
2005-04-07 18:34:00,2.25396,2.25437,2.25357,2.25421,435499999.0
2005-04-07 18:35:00,2.25457,2.25497,2.25428,2.2548,163600000.0
2005-04-07 18:36:00,2.25478,2.25507,2.25448,2.25507,87100000.0
2005-04-07 18:37:00,2.25516,2.25516,2.25447,2.25475,88000000.0
2005-04-07 18:38:00,2.25453,2.2548,2.25438,2.25466,98500000.0
2005-04-07 18:39:00,2.25475,2.25528,2.25464,2.25515,182000000.0
2005-04-07 18:40:00,2.25484,2.25516,2.25408,2.25503,224200000.0
2005-04-07 18:41:00,2.25522,2.25578,2.2552,2.25568,166000000.0
2005-04-07 18:42:00,2.25561,2.25581,2.25509,2.25538,106700000.0
2005-04-07 18:43:00,2.25509,2.25532,2.25484,2.25512,65600000.0
2005-04-07 18:44:00,2.25505,2.25552,2.25484,2.2552,148000000.0
2005-04-07 18:45:00,2.25554,2.25569,2.25511,2.25511,97800000.0
2005-04-07 18:46:00,2.2552,2.25549,2.25434,2.25434,51800000.0
2005-04-07 18:47:00,2.25483,2.25518,2.25483,2.25514,35200000.0
2005-04-07 18:48:00,2.2552,2.25557,2.2549,2.25511,119000000.0
2005-04-07 18:49:00,2.25533,2.25533,2.25496,2.25527,30600000.0
2005-04-07 18:50:00,2.25534,2.25552,2.2548,2.25537,47600000.0
2005-04-07 18:51:00,2.25512,2.25563,2.25486,2.25538,169300000.0
2005-04-07 18:52:00,2.25534,2.25568,2.25459,2.25516,171100000.0
2005-04-07 18:53:00,2.2551,2.25585,2.25473,2.2551,137500000.0
2005-04-07 18:54:00,2.25528,2.25568,2.25479,2.25508,127100000.0
2005-04-07 18:55:00,2.2551,2.25566,2.25468,2.25549,162000000.0
2005-04-07 18:56:00,2.25539,2.25566,2.25496,2.25528,30100000.0
2005-04-07 18:57:00,2.25517,2.25562,2.25447,2.25495,65100000.0
2005-04-07 18:58:00,2.25555,2.25578,2.25514,2.25575,254700000.0
2005-04-07 18:59:00,2.25567,2.25592,2.25514,2.25529,216100000.0
2005-04-07 19:00:00,2.2554,2.25574,2.25511,2.25551,77100000.0
2005-04-07 19:01:00,2.25468,2.25556,2.25468,2.25556,49100000.0
2005-04-07 19:02:00,2.25536,2.25572,2.25478,2.25539,144800000.0
2005-04-07 19:03:00,2.25544,2.25567,2.25495,2.25506,80500000.0
2005-04-07 19:04:00,2.2552,2.25563,2.2552,2.25563,44800000.0
2005-04-07 19:05:00,2.25557,2.25619,2.25525,2.2561,39600000.0
2005-04-07 19:06:00,2.25603,2.25661,2.25543,2.25612,224900000.0
2005-04-07 19:07:00,2.25645,2.25676,2.25573,2.2566,109800000.0
2005-04-07 19:08:00,2.25754,2.25754,2.25574,2.25684,208300000.0
2005-04-07 19:09:00,2.25611,2.25693,2.25603,2.25653,138400000.0
2005-04-07 19:10:00,2.25639,2.25679,2.25578,2.25628,100400000.0
2005-04-07 19:11:00,2.25623,2.25643,2.25547,2.2561,73999999.0
2005-04-07 19:12:00,2.25636,2.25647,2.25572,2.25635,36700000.0
2005-04-07 19:13:00,2.2563,2.25651,2.25441,2.25566,179099999.0
2005-04-07 19:14:00,2.25655,2.25666,2.25566,2.2557,78300000.0
2005-04-07 19:15:00,2.25634,2.25667,2.25583,2.25655,105400001.0
2005-04-07 19:16:00,2.25685,2.25698,2.2559,2.25603,36400000.0
2005-04-07 19:17:00,2.25612,2.25687,2.25567,2.2561,69600000.0
2005-04-07 19:18:00,2.25666,2.25727,2.256,2.25725,122300000.0
2005-04-07 19:19:00,2.25738,2.25783,2.25653,2.25783,110000000.0
2005-04-07 19:20:00,2.25803,2.25821,2.25779,2.25801,109100000.0
2005-04-07 19:21:00,2.25799,2.25854,2.25771,2.25846,89600001.0
2005-04-07 19:22:00,2.25853,2.25953,2.25829,2.25829,47000000.0
2005-04-07 19:23:00,2.25822,2.25829,2.25617,2.25617,164400000.0
2005-04-07 19:24:00,2.25682,2.25791,2.25606,2.25791,56200000.0
2005-04-07 19:25:00,2.25794,2.25879,2.25794,2.25862,67000000.0
2005-04-07 19:26:00,2.25876,2.25913,2.25859,2.25875,153000000.0
2005-04-07 19:27:00,2.25872,2.25899,2.25848,2.2589,126800000.0
2005-04-07 19:28:00,2.25897,2.25923,2.2587,2.25901,74600000.0
2005-04-07 19:29:00,2.25907,2.25934,2.2588,2.25902,118700000.0
2005-04-07 19:30:00,2.25897,2.25985,2.25897,2.25985,162400000.0
2005-04-07 19:31:00,2.25983,2.25998,2.25953,2.25985,62300000.0
2005-04-07 19:32:00,2.26029,2.26034,2.25974,2.26025,144500000.0
2005-04-07 19:33:00,2.26059,2.26094,2.25995,2.26026,61800000.0
2005-04-07 19:34:00,2.25982,2.26028,2.25968,2.26001,104800000.0
2005-04-07 19:35:00,2.26012,2.2606,2.26002,2.26023,104900000.0
2005-04-07 19:36:00,2.26015,2.26048,2.25972,2.26017,127100000.0
2005-04-07 19:37:00,2.26017,2.26045,2.25994,2.26021,82200000.0
2005-04-07 19:38:00,2.26022,2.2605,2.26003,2.26011,21000000.0
2005-04-07 19:39:00,2.26026,2.26044,2.25991,2.26037,66900000.0
2005-04-07 19:40:00,2.26024,2.26065,2.25953,2.26006,83800000.0
2005-04-07 19:41:00,2.26,2.26022,2.25968,2.25982,106000000.0
2005-04-07 19:42:00,2.25997,2.26003,2.25959,2.25959,108400001.0
2005-04-07 19:43:00,2.25938,2.25955,2.25911,2.25914,68800000.0
2005-04-07 19:44:00,2.2591,2.25928,2.2587,2.25907,77500000.0
2005-04-07 19:45:00,2.25906,2.2592,2.25886,2.25911,35200000.0
2005-04-07 19:46:00,2.25904,2.25915,2.25846,2.25878,81400000.0
2005-04-07 19:47:00,2.25884,2.25903,2.25866,2.25878,26500000.0
2005-04-07 19:48:00,2.25879,2.25925,2.25842,2.25876,59400000.0
2005-04-07 19:49:00,2.25876,2.25884,2.25833,2.25884,110600000.0
2005-04-07 19:50:00,2.25883,2.25887,2.25823,2.2583,75900000.0
2005-04-07 19:51:00,2.25806,2.25817,2.25693,2.25817,137199999.0
2005-04-07 19:52:00,2.25811,2.25818,2.25677,2.25771,69600000.0
2005-04-07 19:53:00,2.25767,2.2585,2.25741,2.25844,26900000.0
2005-04-07 19:54:00,2.25848,2.25848,2.25738,2.25805,67800000.0
2005-04-07 19:55:00,2.25791,2.25843,2.25769,2.25843,27200000.0
2005-04-07 19:56:00,2.25845,2.25847,2.25703,2.25791,63900000.0
2005-04-07 19:57:00,2.25788,2.25824,2.25703,2.25731,114500000.0
2005-04-07 19:58:00,2.25769,2.2582,2.25699,2.258,115100000.0
2005-04-07 19:59:00,2.25803,2.25808,2.2577,2.25775,109500000.0
2005-04-07 20:00:00,2.25702,2.25789,2.25654,2.25789,63700000.0
2005-04-07 20:01:00,2.25789,2.2582,2.257,2.25798,125300001.0
2005-04-07 20:02:00,2.25792,2.2582,2.25779,2.25802,45100000.0
2005-04-07 20:03:00,2.25797,2.25825,2.25787,2.25813,33200000.0
2005-04-07 20:04:00,2.25801,2.25856,2.25789,2.25831,21000000.0
2005-04-07 20:05:00,2.25828,2.25846,2.25818,2.25818,42800000.0
2005-04-07 20:06:00,2.25805,2.25846,2.25791,2.25816,30300000.0
2005-04-07 20:07:00,2.25871,2.25871,2.25812,2.25828,57700000.0
2005-04-07 20:08:00,2.25827,2.25857,2.25808,2.25808,90500000.0
2005-04-07 20:09:00,2.25807,2.25825,2.25788,2.25821,24300000.0
2005-04-07 20:10:00,2.25809,2.25823,2.2578,2.25813,35600000.0
2005-04-07 20:11:00,2.25854,2.25858,2.25712,2.2577,50200000.0
2005-04-07 20:12:00,2.25808,2.25845,2.25771,2.25796,167100000.0
2005-04-07 20:13:00,2.25767,2.25827,2.25719,2.258,161800000.0
2005-04-07 20:14:00,2.25799,2.25832,2.25746,2.25756,89800000.0
2005-04-07 20:15:00,2.25766,2.25781,2.25712,2.25729,231700001.0
2005-04-07 20:16:00,2.25738,2.25766,2.25664,2.25763,144600001.0
2005-04-07 20:17:00,2.25732,2.25783,2.2571,2.2575,31100000.0
2005-04-07 20:18:00,2.25734,2.25807,2.2566,2.25772,84100000.0
2005-04-07 20:19:00,2.25786,2.25862,2.25761,2.25782,114400000.0
2005-04-07 20:20:00,2.25851,2.2588,2.25753,2.25776,248300001.0
2005-04-07 20:21:00,2.25785,2.25798,2.25763,2.25778,106100000.0
2005-04-07 20:22:00,2.25817,2.25817,2.25747,2.25785,98899999.0
2005-04-07 20:23:00,2.25766,2.25802,2.25719,2.25747,174700001.0
2005-04-07 20:24:00,2.2572,2.25806,2.25718,2.25759,47800000.0
2005-04-07 20:25:00,2.25738,2.25767,2.25646,2.25677,163600000.0
2005-04-07 20:26:00,2.25694,2.25701,2.25634,2.25666,155100000.0
2005-04-07 20:27:00,2.2569,2.25707,2.25597,2.25652,88500000.0
2005-04-07 20:28:00,2.25668,2.25724,2.25653,2.25672,263599999.0
2005-04-07 20:29:00,2.25698,2.25739,2.25677,2.25724,176900000.0
2005-04-07 20:30:00,2.2574,2.25772,2.257,2.2574,326999999.0
2005-04-07 20:31:00,2.25739,2.25769,2.25703,2.2573,209500000.0
2005-04-07 20:32:00,2.25737,2.25753,2.257,2.25745,361900000.0
2005-04-07 20:33:00,2.25727,2.25778,2.25711,2.25733,79400000.0
2005-04-07 20:34:00,2.25724,2.25758,2.25681,2.25691,66100000.0
2005-04-07 20:35:00,2.25728,2.25773,2.25674,2.2568,69300000.0
2005-04-07 20:36:00,2.25708,2.25739,2.25685,2.25705,69200000.0
2005-04-07 20:37:00,2.25697,2.2573,2.25635,2.25666,96900000.0
2005-04-07 20:38:00,2.25676,2.25696,2.2565,2.25663,175300000.0
2005-04-07 20:39:00,2.25656,2.25682,2.25619,2.25619,116200000.0
2005-04-07 20:40:00,2.2566,2.25719,2.25639,2.2567,110200000.0
2005-04-07 20:41:00,2.25685,2.2569,2.25641,2.25673,134200000.0
2005-04-07 20:42:00,2.25676,2.25697,2.2565,2.25657,65400000.0
2005-04-07 20:43:00,2.25655,2.25682,2.2563,2.25665,73400000.0
2005-04-07 20:44:00,2.25678,2.25684,2.25627,2.25648,190600000.0
2005-04-07 20:45:00,2.25641,2.25666,2.25622,2.25659,75500001.0
2005-04-07 20:46:00,2.25651,2.25675,2.25646,2.25653,42200000.0
2005-04-07 20:47:00,2.25661,2.25685,2.25619,2.25659,113300000.0
2005-04-07 20:48:00,2.25639,2.25674,2.2563,2.25652,176200000.0
2005-04-07 20:49:00,2.25669,2.25688,2.25633,2.2567,110000000.0
2005-04-07 20:50:00,2.25631,2.25712,2.25631,2.25692,120700000.0
2005-04-07 20:51:00,2.25656,2.25697,2.2565,2.25691,101700000.0
2005-04-07 20:52:00,2.2569,2.25721,2.25654,2.25681,153999999.0
2005-04-07 20:53:00,2.2568,2.25711,2.25661,2.25681,208100000.0
2005-04-07 20:54:00,2.25697,2.25728,2.25666,2.25705,138800000.0
2005-04-07 20:55:00,2.25683,2.257,2.25662,2.25662,36200000.0
2005-04-07 20:56:00,2.25628,2.25652,2.25591,2.25609,236900000.0
2005-04-07 20:57:00,2.25601,2.25636,2.25587,2.25608,341800000.0
2005-04-07 20:58:00,2.25615,2.25657,2.25595,2.25628,201000000.0
2005-04-07 20:59:00,2.25621,2.2567,2.25595,2.25628,237900001.0
2005-04-07 21:00:00,2.2566,2.25693,2.25599,2.25672,251399999.0
2005-04-07 21:01:00,2.25682,2.25713,2.25655,2.25688,378599999.0
2005-04-07 21:02:00,2.25686,2.25696,2.25642,2.25659,103300000.0
2005-04-07 21:03:00,2.25646,2.25675,2.25612,2.25612,117100000.0
2005-04-07 21:04:00,2.25679,2.25682,2.25635,2.2567,39200000.0
2005-04-07 21:05:00,2.25648,2.25669,2.2559,2.2563,60300000.0
2005-04-07 21:06:00,2.25631,2.2564,2.25595,2.25616,72400000.0
2005-04-07 21:07:00,2.25593,2.25625,2.25581,2.25593,19600000.0
2005-04-07 21:08:00,2.25583,2.25601,2.25572,2.25593,53000000.0
2005-04-07 21:09:00,2.25594,2.25616,2.25581,2.25599,30600000.0
2005-04-07 21:10:00,2.25588,2.25633,2.25572,2.25616,109500000.0
2005-04-07 21:11:00,2.25616,2.25656,2.25607,2.25643,114400000.0
2005-04-07 21:12:00,2.25625,2.25658,2.25615,2.25644,34700000.0
2005-04-07 21:13:00,2.25604,2.25667,2.25604,2.25627,110800000.0
2005-04-07 21:14:00,2.25653,2.2568,2.25621,2.25657,145100000.0
2005-04-07 21:15:00,2.25631,2.25664,2.25617,2.25621,160800000.0
2005-04-07 21:16:00,2.25643,2.25711,2.25614,2.2564,101100000.0
2005-04-07 21:17:00,2.25649,2.25661,2.2561,2.2561,147800000.0
2005-04-07 21:18:00,2.25663,2.25695,2.25636,2.25683,112600000.0
2005-04-07 21:19:00,2.25673,2.25708,2.25664,2.25665,74100000.0
2005-04-07 21:20:00,2.25702,2.25767,2.25647,2.25699,214399999.0
2005-04-07 21:21:00,2.25707,2.25717,2.25664,2.25705,248900000.0
2005-04-07 21:22:00,2.25704,2.25725,2.25668,2.25679,195000000.0
2005-04-07 21:23:00,2.2571,2.25723,2.25681,2.25696,139200000.0
2005-04-07 21:24:00,2.25698,2.25718,2.25679,2.25695,73000000.0
2005-04-07 21:25:00,2.25692,2.2572,2.25662,2.2568,47200000.0
2005-04-07 21:26:00,2.25658,2.2568,2.2562,2.2568,22000000.0
2005-04-07 21:27:00,2.25668,2.25752,2.25638,2.25751,48400000.0
2005-04-07 21:28:00,2.25725,2.25768,2.25695,2.25747,102400000.0
2005-04-07 21:29:00,2.25739,2.2575,2.25695,2.25707,43000000.0
2005-04-07 21:30:00,2.2571,2.2574,2.2569,2.25732,48300000.0
2005-04-07 21:31:00,2.25727,2.25743,2.25673,2.25673,41900000.0
2005-04-07 21:32:00,2.25703,2.25725,2.25661,2.25683,181100000.0
2005-04-07 21:33:00,2.25672,2.25712,2.25632,2.25668,81700000.0
2005-04-07 21:34:00,2.25643,2.25688,2.25617,2.25668,129200000.0
2005-04-07 21:35:00,2.25658,2.25735,2.25645,2.25698,42500000.0
2005-04-07 21:36:00,2.25698,2.25698,2.25659,2.25665,27300000.0
2005-04-07 21:37:00,2.25719,2.25719,2.25595,2.25645,70900000.0
2005-04-07 21:38:00,2.25633,2.25702,2.25626,2.25669,75500000.0
2005-04-07 21:39:00,2.25628,2.25645,2.25613,2.25613,32600000.0
2005-04-07 21:40:00,2.2564,2.25649,2.25614,2.25622,26300000.0
2005-04-07 21:41:00,2.25628,2.25692,2.25626,2.25687,20400000.0
2005-04-07 21:42:00,2.2567,2.2569,2.25629,2.25681,99900000.0
2005-04-07 21:43:00,2.25637,2.25689,2.25628,2.25658,103400000.0
2005-04-07 21:44:00,2.2569,2.25696,2.25652,2.25655,106700000.0
2005-04-07 21:45:00,2.25654,2.25686,2.25632,2.2564,87600001.0
2005-04-07 21:46:00,2.25669,2.25695,2.25608,2.25676,60400000.0
2005-04-07 21:47:00,2.25676,2.25738,2.25664,2.25669,109500000.0
2005-04-07 21:48:00,2.2558,2.25701,2.2558,2.2566,50700000.0
2005-04-07 21:49:00,2.25697,2.25729,2.25651,2.25651,87000000.0
2005-04-07 21:50:00,2.25663,2.25681,2.25655,2.25667,30700000.0
2005-04-07 21:51:00,2.25697,2.25699,2.25663,2.25682,45900000.0
2005-04-07 21:52:00,2.25681,2.25706,2.25654,2.25673,147800000.0
2005-04-07 21:53:00,2.25693,2.25704,2.25666,2.25671,71800001.0
2005-04-07 21:54:00,2.2565,2.2569,2.25643,2.25686,32000000.0
2005-04-07 21:55:00,2.2572,2.2572,2.25646,2.25675,60800000.0
2005-04-07 21:56:00,2.25669,2.2569,2.25651,2.25688,67000000.0
2005-04-07 21:57:00,2.25675,2.25691,2.25655,2.25682,30200000.0
2005-04-07 21:58:00,2.25694,2.25706,2.25659,2.25669,36300000.0
2005-04-07 21:59:00,2.25648,2.25713,2.25648,2.25665,167200000.0
2005-04-07 22:00:00,2.25655,2.25691,2.25636,2.25663,109700000.0
2005-04-07 22:01:00,2.25643,2.25765,2.25631,2.25765,30700000.0
2005-04-07 22:02:00,2.25685,2.25712,2.25636,2.25637,118000000.0
2005-04-07 22:03:00,2.25633,2.25658,2.25617,2.25658,31900000.0
2005-04-07 22:04:00,2.25606,2.25666,2.25598,2.25655,60300000.0
2005-04-07 22:05:00,2.25661,2.25661,2.25586,2.25586,73200000.0
2005-04-07 22:06:00,2.25631,2.25681,2.25621,2.25675,30100000.0
2005-04-07 22:07:00,2.25622,2.25644,2.25607,2.25612,38800000.0
2005-04-07 22:08:00,2.25601,2.25631,2.256,2.25631,38300000.0
2005-04-07 22:09:00,2.25613,2.25649,2.25598,2.25619,42700000.0
2005-04-07 22:10:00,2.25648,2.25657,2.25632,2.25632,20400000.0
2005-04-07 22:11:00,2.25625,2.25655,2.2561,2.25635,33300000.0
2005-04-07 22:12:00,2.25657,2.25657,2.25596,2.25617,72000001.0
2005-04-07 22:13:00,2.25654,2.25663,2.25619,2.25647,31500000.0
2005-04-07 22:14:00,2.25682,2.25684,2.25654,2.2568,29800000.0
2005-04-07 22:15:00,2.25632,2.25683,2.25605,2.25653,125000000.0
2005-04-07 22:16:00,2.2566,2.2567,2.25616,2.25632,150800000.0
2005-04-07 22:17:00,2.25634,2.2568,2.25627,2.25663,36500000.0
2005-04-07 22:18:00,2.25585,2.25654,2.25575,2.25638,44400000.0
2005-04-07 22:19:00,2.25629,2.25693,2.25624,2.2569,48300000.0
2005-04-07 22:20:00,2.25619,2.25671,2.25616,2.25669,24700000.0
2005-04-07 22:21:00,2.25658,2.25676,2.2564,2.25672,55700000.0
2005-04-07 22:22:00,2.25662,2.25687,2.2563,2.25656,123099999.0
2005-04-07 22:23:00,2.25625,2.2567,2.25611,2.25652,55100000.0
2005-04-07 22:24:00,2.25631,2.25668,2.25631,2.25659,69000000.0
2005-04-07 22:25:00,2.25616,2.25701,2.25599,2.25701,42500000.0
2005-04-07 22:26:00,2.25619,2.25675,2.25611,2.25653,34800000.0
2005-04-07 22:27:00,2.25692,2.25712,2.2565,2.25693,38700000.0
2005-04-07 22:28:00,2.25697,2.25715,2.2564,2.25678,36300000.0
2005-04-07 22:29:00,2.25693,2.2572,2.25676,2.25694,140100000.0
2005-04-07 22:30:00,2.2567,2.25751,2.25664,2.25664,121100000.0
2005-04-07 22:31:00,2.25681,2.25681,2.25623,2.25669,32800000.0
2005-04-07 22:32:00,2.25677,2.25691,2.25656,2.25679,40700000.0
2005-04-07 22:33:00,2.25697,2.2575,2.25637,2.25667,48400000.0
2005-04-07 22:34:00,2.25659,2.25724,2.25654,2.25691,77700000.0
2005-04-07 22:35:00,2.25689,2.25693,2.25636,2.25693,44800000.0
2005-04-07 22:36:00,2.25707,2.25715,2.25682,2.25697,18200000.0
2005-04-07 22:37:00,2.257,2.25731,2.25691,2.25709,44700000.0
2005-04-07 22:38:00,2.257,2.25738,2.257,2.25722,42200000.0
2005-04-07 22:39:00,2.25707,2.2573,2.25687,2.25721,50000000.0
2005-04-07 22:40:00,2.25736,2.25737,2.25703,2.25717,34000000.0
2005-04-07 22:41:00,2.25681,2.25719,2.25671,2.257,36300000.0
2005-04-07 22:42:00,2.25704,2.25723,2.25665,2.25696,69900001.0
2005-04-07 22:43:00,2.2573,2.2573,2.25642,2.2567,123900000.0
2005-04-07 22:44:00,2.2568,2.25706,2.25655,2.25685,78500000.0
2005-04-07 22:45:00,2.25678,2.2569,2.25646,2.25661,53400000.0
2005-04-07 22:46:00,2.25731,2.25731,2.25646,2.25665,93900000.0
2005-04-07 22:47:00,2.25648,2.25708,2.25636,2.25687,39300000.0
2005-04-07 22:48:00,2.25692,2.25705,2.25636,2.25678,77500000.0
2005-04-07 22:49:00,2.25664,2.25731,2.25632,2.25705,66700000.0
2005-04-07 22:50:00,2.25674,2.25719,2.25672,2.25688,43400000.0
2005-04-07 22:51:00,2.25674,2.25713,2.25669,2.25684,85500000.0
2005-04-07 22:52:00,2.25684,2.2571,2.25656,2.25685,42800000.0
2005-04-07 22:53:00,2.25684,2.25711,2.25639,2.25655,28700000.0
2005-04-07 22:54:00,2.25668,2.2568,2.25632,2.2568,35500000.0
2005-04-07 22:55:00,2.25635,2.25671,2.25623,2.25656,43400000.0
2005-04-07 22:56:00,2.25663,2.25663,2.25619,2.25627,39800000.0
2005-04-07 22:57:00,2.25682,2.25682,2.25626,2.25628,28300000.0
2005-04-07 22:58:00,2.25628,2.25642,2.2557,2.25575,80199999.0
2005-04-07 22:59:00,2.2555,2.25589,2.2555,2.2558,52400000.0
2005-04-07 23:00:00,2.25639,2.25671,2.25595,2.25606,48900000.0
2005-04-07 23:01:00,2.2565,2.2565,2.25603,2.25648,34100000.0
2005-04-07 23:02:00,2.25601,2.25631,2.25589,2.25631,19200000.0
2005-04-07 23:03:00,2.25589,2.25621,2.2558,2.25603,32100000.0
2005-04-07 23:04:00,2.25544,2.2559,2.25535,2.2559,21800000.0
2005-04-07 23:05:00,2.25601,2.25611,2.25545,2.25611,40300000.0
2005-04-07 23:06:00,2.25594,2.25636,2.25577,2.25577,51200000.0
2005-04-07 23:07:00,2.25627,2.25628,2.25608,2.25628,29500000.0
2005-04-07 23:08:00,2.25643,2.25643,2.2561,2.25614,56000001.0
2005-04-07 23:09:00,2.25593,2.25629,2.25571,2.25612,54200000.0
2005-04-07 23:10:00,2.25624,2.2565,2.25585,2.25629,34400000.0
2005-04-07 23:11:00,2.25581,2.25644,2.25581,2.25628,30300000.0
2005-04-07 23:12:00,2.25636,2.25645,2.25588,2.25611,52700000.0
2005-04-07 23:13:00,2.25596,2.25608,2.25576,2.25604,31000000.0
2005-04-07 23:14:00,2.25606,2.25629,2.25592,2.25612,47800000.0
2005-04-07 23:15:00,2.25637,2.25653,2.25593,2.25648,45300000.0
2005-04-07 23:16:00,2.25675,2.25689,2.25615,2.25648,41500000.0
2005-04-07 23:17:00,2.25645,2.25701,2.25645,2.25696,36900000.0
2005-04-07 23:18:00,2.25722,2.25724,2.25665,2.2568,39100000.0
2005-04-07 23:19:00,2.25668,2.25687,2.25651,2.25675,34300000.0
2005-04-07 23:20:00,2.25664,2.25677,2.25633,2.25656,32600000.0
2005-04-07 23:21:00,2.25652,2.25669,2.25629,2.25638,48900000.0
2005-04-07 23:22:00,2.25673,2.25691,2.25645,2.25669,31600000.0
2005-04-07 23:23:00,2.25693,2.25697,2.25661,2.25683,34600000.0
2005-04-07 23:24:00,2.25719,2.25719,2.25683,2.2569,25800000.0
2005-04-07 23:25:00,2.25671,2.25705,2.2566,2.25694,33900000.0
2005-04-07 23:26:00,2.25699,2.25744,2.25694,2.25694,31400000.0
2005-04-07 23:27:00,2.25717,2.25742,2.25706,2.25742,40000000.0
2005-04-07 23:28:00,2.25695,2.25734,2.25695,2.25704,35800000.0
2005-04-07 23:29:00,2.25691,2.25714,2.25691,2.25694,15800000.0
2005-04-07 23:30:00,2.2572,2.25749,2.25711,2.2574,38400000.0
2005-04-07 23:31:00,2.25715,2.25776,2.25701,2.25769,27600000.0
2005-04-07 23:32:00,2.25761,2.25795,2.25755,2.25795,23600000.0
2005-04-07 23:33:00,2.25732,2.25761,2.25712,2.25761,54800000.0
2005-04-07 23:34:00,2.25755,2.25804,2.25742,2.25764,31400000.0
2005-04-07 23:35:00,2.25784,2.25795,2.25743,2.25776,40000000.0
2005-04-07 23:36:00,2.25793,2.25843,2.25767,2.2583,31400000.0
2005-04-07 23:37:00,2.25811,2.25858,2.25803,2.25836,26800000.0
2005-04-07 23:38:00,2.25831,2.2589,2.25827,2.25878,28800000.0
2005-04-07 23:39:00,2.25848,2.259,2.25835,2.25879,19300000.0
2005-04-07 23:40:00,2.25852,2.25869,2.25797,2.2581,34900000.0
2005-04-07 23:41:00,2.25824,2.25867,2.25808,2.25838,44699999.0
2005-04-07 23:42:00,2.25866,2.2589,2.25844,2.25848,29000000.0
2005-04-07 23:43:00,2.25821,2.25821,2.25749,2.25749,14800000.0
2005-04-07 23:44:00,2.25845,2.25865,2.25823,2.25865,42400000.0
2005-04-07 23:45:00,2.25847,2.25874,2.25829,2.25848,55700000.0
2005-04-07 23:46:00,2.25821,2.25884,2.25809,2.25884,48300000.0
2005-04-07 23:47:00,2.25832,2.25851,2.25808,2.25845,43300000.0
2005-04-07 23:48:00,2.25876,2.25881,2.25846,2.25864,42600000.0
2005-04-07 23:49:00,2.2584,2.25849,2.25825,2.25848,40900000.0
2005-04-07 23:50:00,2.25865,2.25875,2.25833,2.25858,29300000.0
2005-04-07 23:51:00,2.25855,2.25859,2.25809,2.25841,56300000.0
2005-04-07 23:52:00,2.2588,2.25884,2.25829,2.25848,26800000.0
2005-04-07 23:53:00,2.25816,2.25838,2.25799,2.25833,41200000.0
2005-04-07 23:54:00,2.25859,2.25867,2.25836,2.25836,34900000.0
2005-04-07 23:55:00,2.25817,2.2585,2.25817,2.25848,45800000.0
2005-04-07 23:56:00,2.25858,2.25893,2.25841,2.25853,34900000.0
2005-04-07 23:57:00,2.25909,2.25913,2.25832,2.25841,38400000.0
2005-04-07 23:58:00,2.2589,2.2589,2.25824,2.2584,25300000.0
2005-04-07 23:59:00,2.25862,2.25866,2.2584,2.25852,25300000.0
2005-04-08 00:00:00,2.25823,2.25836,2.25814,2.25824,21400000.0
2005-04-08 00:01:00,2.258,2.25851,2.25799,2.25836,63000000.0
2005-04-08 00:02:00,2.25853,2.25869,2.25825,2.25855,53100000.0
2005-04-08 00:03:00,2.25855,2.25889,2.2584,2.25886,29200000.0
2005-04-08 00:04:00,2.25885,2.25903,2.25857,2.25863,21000000.0
2005-04-08 00:05:00,2.25886,2.25886,2.25831,2.25859,46900000.0
2005-04-08 00:06:00,2.25861,2.25887,2.25844,2.25874,21900000.0
2005-04-08 00:07:00,2.25853,2.25885,2.25834,2.25884,29200000.0
2005-04-08 00:08:00,2.25894,2.25898,2.2582,2.2582,23200000.0
2005-04-08 00:09:00,2.25887,2.25889,2.25839,2.25873,42700000.0
2005-04-08 00:10:00,2.25884,2.25892,2.25828,2.25867,41600000.0
2005-04-08 00:11:00,2.2583,2.25851,2.25818,2.25844,20800000.0
2005-04-08 00:12:00,2.25835,2.25841,2.25785,2.25813,40700000.0
2005-04-08 00:13:00,2.25778,2.25879,2.25768,2.25852,55500000.0
2005-04-08 00:14:00,2.25896,2.25904,2.25858,2.25898,37500000.0
2005-04-08 00:15:00,2.25906,2.25924,2.25855,2.25855,38700000.0
2005-04-08 00:16:00,2.25894,2.25894,2.25834,2.25853,28100000.0
2005-04-08 00:17:00,2.25851,2.25925,2.25851,2.25899,36700000.0
2005-04-08 00:18:00,2.25901,2.25972,2.25876,2.25972,33200000.0
2005-04-08 00:19:00,2.25908,2.25963,2.2588,2.2588,64300000.0
2005-04-08 00:20:00,2.25946,2.25947,2.25889,2.25937,28100000.0
2005-04-08 00:21:00,2.25922,2.25946,2.25913,2.25922,39900000.0
2005-04-08 00:22:00,2.25995,2.25995,2.25902,2.2591,46600000.0
2005-04-08 00:23:00,2.25861,2.25921,2.25853,2.25905,41900000.0
2005-04-08 00:24:00,2.25917,2.25919,2.2588,2.25903,24300000.0
2005-04-08 00:25:00,2.25895,2.25921,2.2588,2.25898,25300000.0
2005-04-08 00:26:00,2.25883,2.25917,2.25868,2.25912,47900000.0
2005-04-08 00:27:00,2.25909,2.25919,2.25871,2.25895,35700000.0
2005-04-08 00:28:00,2.25963,2.25963,2.25901,2.25942,33300000.0
2005-04-08 00:29:00,2.25966,2.25966,2.25908,2.25922,41700000.0
2005-04-08 00:30:00,2.25935,2.25935,2.25875,2.25875,29600000.0
2005-04-08 00:31:00,2.25888,2.25923,2.25876,2.25883,35800000.0
2005-04-08 00:32:00,2.25942,2.25942,2.25879,2.25893,41100000.0
2005-04-08 00:33:00,2.25915,2.25919,2.25831,2.25911,39000000.0
2005-04-08 00:34:00,2.25879,2.25892,2.25849,2.25868,34800000.0
2005-04-08 00:35:00,2.25859,2.25884,2.2585,2.2587,27400000.0
2005-04-08 00:36:00,2.25876,2.25896,2.25863,2.25877,45400000.0
2005-04-08 00:37:00,2.25897,2.25913,2.25857,2.25857,33200000.0
2005-04-08 00:38:00,2.25902,2.25903,2.25841,2.25889,34500000.0
2005-04-08 00:39:00,2.25878,2.25926,2.25867,2.25895,38600000.0
2005-04-08 00:40:00,2.25868,2.2589,2.25853,2.25884,56000000.0
2005-04-08 00:41:00,2.25917,2.25917,2.2584,2.2584,18500000.0
2005-04-08 00:42:00,2.2585,2.25872,2.25837,2.25866,35900000.0
2005-04-08 00:43:00,2.25876,2.25876,2.25837,2.25857,14200000.0
2005-04-08 00:44:00,2.25838,2.25858,2.25824,2.25855,49999999.0
2005-04-08 00:45:00,2.25859,2.25859,2.25812,2.25842,28900000.0
2005-04-08 00:46:00,2.25825,2.25844,2.25802,2.25802,21200000.0
2005-04-08 00:47:00,2.25768,2.25843,2.25768,2.25795,52800000.0
2005-04-08 00:48:00,2.25829,2.25859,2.25805,2.25851,38400000.0
2005-04-08 00:49:00,2.2585,2.2586,2.25828,2.25837,38400000.0
2005-04-08 00:50:00,2.25805,2.25835,2.25788,2.25835,25100000.0
2005-04-08 00:51:00,2.25853,2.25861,2.25822,2.25853,44600000.0
2005-04-08 00:52:00,2.2584,2.25874,2.25824,2.25872,28800000.0
2005-04-08 00:53:00,2.25817,2.25845,2.25808,2.25832,32800000.0
2005-04-08 00:54:00,2.2583,2.25854,2.25814,2.25847,35600000.0
2005-04-08 00:55:00,2.25832,2.25845,2.25802,2.25812,41400000.0
2005-04-08 00:56:00,2.25819,2.25846,2.25797,2.25812,34800000.0
2005-04-08 00:57:00,2.25778,2.25835,2.25778,2.2583,51100000.0
2005-04-08 00:58:00,2.25869,2.25885,2.25818,2.25858,37100000.0
2005-04-08 00:59:00,2.25856,2.25862,2.2583,2.25851,31000000.0
2005-04-08 01:00:00,2.25863,2.25876,2.25841,2.25876,45400000.0
2005-04-08 01:01:00,2.25665,2.25829,2.25658,2.25829,33800000.0
2005-04-08 01:02:00,2.25854,2.25869,2.25834,2.25844,29100000.0
2005-04-08 01:03:00,2.25858,2.25926,2.25847,2.25901,29200000.0
2005-04-08 01:04:00,2.25926,2.25936,2.25863,2.25863,44000000.0
2005-04-08 01:05:00,2.25898,2.259,2.25856,2.25873,18000000.0
2005-04-08 01:06:00,2.25876,2.25895,2.2586,2.25881,24000000.0
2005-04-08 01:07:00,2.25862,2.2589,2.25853,2.25869,30100000.0
2005-04-08 01:08:00,2.2586,2.25874,2.25836,2.25842,19000000.0
2005-04-08 01:09:00,2.25832,2.25844,2.25796,2.25811,41600000.0
2005-04-08 01:10:00,2.25799,2.25843,2.25797,2.25825,62500000.0
2005-04-08 01:11:00,2.25825,2.25857,2.25809,2.25844,24800000.0
2005-04-08 01:12:00,2.25845,2.25863,2.25834,2.25861,24200000.0
2005-04-08 01:13:00,2.25886,2.25895,2.2585,2.25893,41400000.0
2005-04-08 01:14:00,2.25876,2.25906,2.25866,2.25873,34500000.0
2005-04-08 01:15:00,2.25886,2.25914,2.25868,2.25899,34200000.0
2005-04-08 01:16:00,2.25932,2.25932,2.25837,2.25837,20000000.0
2005-04-08 01:17:00,2.25917,2.25917,2.2585,2.25905,45100000.0
2005-04-08 01:18:00,2.25952,2.25958,2.25861,2.25861,35500000.0
2005-04-08 01:19:00,2.25888,2.25903,2.25863,2.25871,36900000.0
2005-04-08 01:20:00,2.25828,2.25903,2.25825,2.25903,33700000.0
2005-04-08 01:21:00,2.25911,2.25911,2.25858,2.25858,20100000.0
2005-04-08 01:22:00,2.25882,2.25889,2.25831,2.25879,46800000.0
2005-04-08 01:23:00,2.25849,2.25889,2.25826,2.25844,42500000.0
2005-04-08 01:24:00,2.25878,2.25892,2.25854,2.2586,46100000.0
2005-04-08 01:25:00,2.25872,2.25888,2.25864,2.25877,34000000.0
2005-04-08 01:26:00,2.25887,2.25904,2.25842,2.2586,37900000.0
2005-04-08 01:27:00,2.25852,2.25896,2.25828,2.25865,45000000.0
2005-04-08 01:28:00,2.25864,2.25904,2.25859,2.25861,33200000.0
2005-04-08 01:29:00,2.2588,2.25897,2.25846,2.25846,40000000.0
2005-04-08 01:30:00,2.25843,2.25881,2.25843,2.25863,38500000.0
2005-04-08 01:31:00,2.25863,2.25929,2.25837,2.25929,28900000.0
2005-04-08 01:32:00,2.25929,2.25935,2.259,2.25902,71300000.0
2005-04-08 01:33:00,2.25901,2.25971,2.25897,2.25971,30000000.0
2005-04-08 01:34:00,2.25967,2.25975,2.25918,2.25933,74200001.0
2005-04-08 01:35:00,2.25931,2.25943,2.2589,2.25903,34600000.0
2005-04-08 01:36:00,2.25911,2.25926,2.25874,2.25905,34700000.0
2005-04-08 01:37:00,2.25917,2.25921,2.25875,2.25892,18600000.0
2005-04-08 01:38:00,2.2589,2.25925,2.25873,2.25925,30200000.0
2005-04-08 01:39:00,2.25865,2.25899,2.25857,2.25884,23600000.0
2005-04-08 01:40:00,2.25896,2.25918,2.25876,2.25892,57100000.0
2005-04-08 01:41:00,2.25875,2.25922,2.25859,2.25903,33900000.0
2005-04-08 01:42:00,2.25924,2.2594,2.2588,2.25892,26200000.0
2005-04-08 01:43:00,2.25893,2.25937,2.25881,2.25932,49400001.0
2005-04-08 01:44:00,2.25888,2.25919,2.25857,2.25905,44800000.0
2005-04-08 01:45:00,2.25912,2.2596,2.25912,2.2593,38000000.0
2005-04-08 01:46:00,2.25935,2.25962,2.25926,2.25949,49300000.0
2005-04-08 01:47:00,2.25896,2.25922,2.25896,2.25897,26400000.0
2005-04-08 01:48:00,2.25954,2.25954,2.25899,2.25931,37300000.0
2005-04-08 01:49:00,2.2591,2.2591,2.25878,2.25878,23100000.0
2005-04-08 01:50:00,2.25921,2.25932,2.25882,2.25922,23600000.0
2005-04-08 01:51:00,2.25898,2.25924,2.25877,2.2591,23300000.0
2005-04-08 01:52:00,2.2589,2.25926,2.25885,2.25885,61400000.0
2005-04-08 01:53:00,2.25888,2.25912,2.25857,2.25862,40600000.0
2005-04-08 01:54:00,2.25895,2.25921,2.2588,2.25916,24700000.0
2005-04-08 01:55:00,2.25937,2.25948,2.25878,2.2588,47400000.0
2005-04-08 01:56:00,2.25883,2.25902,2.25863,2.25864,41200000.0
2005-04-08 01:57:00,2.25864,2.2594,2.25864,2.25915,58200001.0
2005-04-08 01:58:00,2.25901,2.2594,2.25886,2.2594,20800000.0
2005-04-08 01:59:00,2.25948,2.2597,2.25903,2.2593,37900000.0
2005-04-08 02:00:00,2.25939,2.25964,2.25888,2.25916,40900000.0
2005-04-08 02:01:00,2.25903,2.25944,2.25901,2.25915,33800000.0
2005-04-08 02:02:00,2.25927,2.25945,2.25867,2.25906,24700000.0
2005-04-08 02:03:00,2.25932,2.25941,2.25911,2.2593,21800000.0
2005-04-08 02:04:00,2.25929,2.25959,2.2587,2.25888,61900000.0
2005-04-08 02:05:00,2.25942,2.2597,2.2592,2.2597,40400000.0
2005-04-08 02:06:00,2.25931,2.25979,2.25913,2.25957,34400000.0
2005-04-08 02:07:00,2.25928,2.25997,2.25928,2.25997,43900000.0
2005-04-08 02:08:00,2.26052,2.26137,2.26,2.26137,33800000.0
2005-04-08 02:09:00,2.26144,2.26158,2.26112,2.26148,28200000.0
2005-04-08 02:10:00,2.2618,2.26204,2.26157,2.26183,23700000.0
2005-04-08 02:11:00,2.26197,2.26212,2.26173,2.262,46100000.0
2005-04-08 02:12:00,2.26212,2.26217,2.26109,2.2613,27000000.0
2005-04-08 02:13:00,2.26149,2.26158,2.26088,2.26139,40000000.0
2005-04-08 02:14:00,2.26152,2.26156,2.26103,2.26112,48600000.0
2005-04-08 02:15:00,2.26171,2.26171,2.26136,2.26159,34900000.0
2005-04-08 02:16:00,2.26194,2.26203,2.26156,2.26167,25200000.0
2005-04-08 02:17:00,2.26188,2.26236,2.2617,2.26236,40100000.0
2005-04-08 02:18:00,2.26232,2.26242,2.26185,2.262,38400000.0
2005-04-08 02:19:00,2.26196,2.26231,2.26175,2.26218,39800000.0
2005-04-08 02:20:00,2.26221,2.26234,2.26192,2.2622,28800000.0
2005-04-08 02:21:00,2.26262,2.26291,2.26233,2.26233,39100000.0
2005-04-08 02:22:00,2.26228,2.2627,2.26222,2.26245,45900000.0
2005-04-08 02:23:00,2.26236,2.26248,2.26219,2.26228,32900000.0
2005-04-08 02:24:00,2.2626,2.26279,2.2623,2.26262,34400000.0
2005-04-08 02:25:00,2.26235,2.2627,2.26224,2.26233,34700000.0
2005-04-08 02:26:00,2.26255,2.26257,2.26229,2.26257,22400000.0
2005-04-08 02:27:00,2.26196,2.2621,2.2616,2.2616,41100000.0
2005-04-08 02:28:00,2.26181,2.26202,2.26154,2.26191,28300000.0
2005-04-08 02:29:00,2.26176,2.26205,2.26169,2.26176,42700000.0
2005-04-08 02:30:00,2.26168,2.26222,2.26166,2.26197,45500000.0
2005-04-08 02:31:00,2.26181,2.26187,2.26121,2.26154,40400000.0
2005-04-08 02:32:00,2.26184,2.26195,2.26123,2.26123,46900000.0
2005-04-08 02:33:00,2.26121,2.26167,2.26111,2.2616,34700000.0
2005-04-08 02:34:00,2.26168,2.26215,2.26162,2.26194,44299999.0
2005-04-08 02:35:00,2.26186,2.26208,2.26154,2.26156,26300000.0
2005-04-08 02:36:00,2.26184,2.26188,2.26163,2.26165,36900000.0
2005-04-08 02:37:00,2.26169,2.26178,2.26124,2.26131,38100000.0
2005-04-08 02:38:00,2.26138,2.26178,2.26131,2.26152,38800000.0
2005-04-08 02:39:00,2.26167,2.26174,2.26117,2.26117,24100000.0
2005-04-08 02:40:00,2.26143,2.26194,2.26141,2.26194,27500000.0
2005-04-08 02:41:00,2.26209,2.26222,2.26187,2.262,30600000.0
2005-04-08 02:42:00,2.26117,2.26171,2.26106,2.26131,22700000.0
2005-04-08 02:43:00,2.26079,2.26108,2.26039,2.26039,25900000.0
2005-04-08 02:44:00,2.26069,2.26098,2.26062,2.2607,43900000.0
2005-04-08 02:45:00,2.26099,2.26115,2.26052,2.26101,40700000.0
2005-04-08 02:46:00,2.26137,2.26138,2.26081,2.26108,21200000.0
2005-04-08 02:47:00,2.26149,2.26149,2.26079,2.26079,35200000.0
2005-04-08 02:48:00,2.26102,2.26144,2.26102,2.26144,28600000.0
2005-04-08 02:49:00,2.26108,2.26157,2.26096,2.26157,41400000.0
2005-04-08 02:50:00,2.26131,2.26155,2.26118,2.26135,27800000.0
2005-04-08 02:51:00,2.2615,2.26162,2.26075,2.26087,28300000.0
2005-04-08 02:52:00,2.2606,2.26085,2.26027,2.26028,41200000.0
2005-04-08 02:53:00,2.26045,2.26072,2.26019,2.26059,22200000.0
2005-04-08 02:54:00,2.26052,2.2606,2.26024,2.26051,34800000.0
2005-04-08 02:55:00,2.26065,2.26081,2.26036,2.26063,30700000.0
2005-04-08 02:56:00,2.26082,2.26082,2.26062,2.26081,22700000.0
2005-04-08 02:57:00,2.26078,2.26111,2.26063,2.26079,24800000.0
2005-04-08 02:58:00,2.26073,2.2614,2.26072,2.26132,35900000.0
2005-04-08 02:59:00,2.26132,2.26134,2.26094,2.26103,30100000.0
2005-04-08 03:00:00,2.26106,2.26124,2.26082,2.26114,21600000.0
2005-04-08 03:01:00,2.26122,2.26143,2.2607,2.26112,38000000.0
2005-04-08 03:02:00,2.26103,2.26137,2.261,2.26137,37000000.0
2005-04-08 03:03:00,2.26116,2.26151,2.26104,2.26138,17000000.0
2005-04-08 03:04:00,2.26116,2.26137,2.26086,2.26137,24100000.0
2005-04-08 03:05:00,2.26121,2.26184,2.26114,2.26172,46500000.0
2005-04-08 03:06:00,2.26136,2.26182,2.26127,2.26143,28600000.0
2005-04-08 03:07:00,2.26155,2.26169,2.26115,2.26162,22200000.0
2005-04-08 03:08:00,2.26199,2.26199,2.26135,2.26156,21600000.0
2005-04-08 03:09:00,2.26183,2.26198,2.26171,2.2618,35600000.0
2005-04-08 03:10:00,2.26193,2.26276,2.26175,2.26258,25800000.0
2005-04-08 03:11:00,2.26259,2.26283,2.26215,2.26215,52200000.0
2005-04-08 03:12:00,2.26191,2.26261,2.26188,2.26261,23100000.0
2005-04-08 03:13:00,2.26204,2.26238,2.26178,2.26238,24000000.0
2005-04-08 03:14:00,2.26272,2.26282,2.26245,2.26265,37700000.0
2005-04-08 03:15:00,2.26248,2.26255,2.26234,2.26245,23500000.0
2005-04-08 03:16:00,2.26231,2.26312,2.26214,2.26291,65500000.0
2005-04-08 03:17:00,2.26279,2.26334,2.26271,2.26326,16000000.0
2005-04-08 03:18:00,2.2633,2.2633,2.26283,2.263,36500000.0
2005-04-08 03:19:00,2.26322,2.26322,2.26255,2.26292,36200000.0
2005-04-08 03:20:00,2.263,2.26314,2.26248,2.26274,34600000.0
2005-04-08 03:21:00,2.26292,2.26316,2.26277,2.26301,50500000.0
2005-04-08 03:22:00,2.26311,2.26334,2.26304,2.26312,30600000.0
2005-04-08 03:23:00,2.26319,2.26322,2.26293,2.26293,26200000.0
2005-04-08 03:24:00,2.26323,2.26324,2.26293,2.26303,32700000.0
2005-04-08 03:25:00,2.2629,2.26329,2.26276,2.26317,28800000.0
2005-04-08 03:26:00,2.26288,2.26317,2.26274,2.26314,30000000.0
2005-04-08 03:27:00,2.26303,2.26315,2.26289,2.2631,30500000.0
2005-04-08 03:28:00,2.26321,2.26322,2.26306,2.26316,25500000.0
2005-04-08 03:29:00,2.26286,2.26303,2.26284,2.26284,38600000.0
2005-04-08 03:30:00,2.26296,2.2634,2.26291,2.26318,30200000.0
2005-04-08 03:31:00,2.26317,2.26317,2.26289,2.26309,43300000.0
2005-04-08 03:32:00,2.26305,2.26326,2.26305,2.26308,32100000.0
2005-04-08 03:33:00,2.26297,2.26322,2.26272,2.26311,35000000.0
2005-04-08 03:34:00,2.2631,2.26317,2.26293,2.26306,28100000.0
2005-04-08 03:35:00,2.26299,2.26333,2.26274,2.26274,54800000.0
2005-04-08 03:36:00,2.26291,2.2636,2.26291,2.26337,40700000.0
2005-04-08 03:37:00,2.26327,2.26331,2.26294,2.26303,62000000.0
2005-04-08 03:38:00,2.263,2.26322,2.26299,2.26316,27600000.0
2005-04-08 03:39:00,2.26304,2.2632,2.26273,2.26299,35000000.0
2005-04-08 03:40:00,2.26299,2.26326,2.26282,2.26326,66500000.0
2005-04-08 03:41:00,2.26276,2.26327,2.26247,2.26327,29600000.0
2005-04-08 03:42:00,2.26278,2.26304,2.26263,2.26295,31500000.0
2005-04-08 03:43:00,2.2628,2.26304,2.26257,2.26265,34000000.0
2005-04-08 03:44:00,2.26256,2.26291,2.26242,2.26242,50700000.0
2005-04-08 03:45:00,2.26292,2.26308,2.26247,2.26254,40600000.0
2005-04-08 03:46:00,2.26291,2.26303,2.26262,2.26282,31400000.0
2005-04-08 03:47:00,2.26308,2.26336,2.26278,2.26336,29000000.0
2005-04-08 03:48:00,2.26316,2.26318,2.26274,2.26274,37100000.0
2005-04-08 03:49:00,2.26272,2.26308,2.26264,2.26284,65100000.0
2005-04-08 03:50:00,2.26265,2.2631,2.2626,2.26285,54300000.0
2005-04-08 03:51:00,2.2629,2.26329,2.26276,2.26323,45600000.0
2005-04-08 03:52:00,2.26307,2.26312,2.26282,2.26312,35900000.0
2005-04-08 03:53:00,2.26336,2.26347,2.2627,2.26294,21400000.0
2005-04-08 03:54:00,2.2628,2.26317,2.26264,2.26303,30600000.0
2005-04-08 03:55:00,2.26284,2.26331,2.26269,2.26331,44500000.0
2005-04-08 03:56:00,2.26321,2.26335,2.26299,2.26299,45200000.0
2005-04-08 03:57:00,2.26255,2.26288,2.26255,2.26269,13700000.0
2005-04-08 03:58:00,2.26254,2.26284,2.26242,2.26284,33000000.0
2005-04-08 03:59:00,2.26269,2.26277,2.26234,2.26274,40200000.0
2005-04-08 04:00:00,2.26263,2.26294,2.26249,2.26253,35200000.0
2005-04-08 04:01:00,2.26209,2.26269,2.26204,2.2626,37200000.0
2005-04-08 04:02:00,2.26287,2.26293,2.26244,2.26251,34700000.0
2005-04-08 04:03:00,2.26263,2.26295,2.26263,2.26282,21400000.0
2005-04-08 04:04:00,2.26292,2.26318,2.26262,2.26293,39200000.0
2005-04-08 04:05:00,2.263,2.26303,2.2624,2.26248,42700000.0
2005-04-08 04:06:00,2.2627,2.26286,2.26259,2.26266,29200000.0
2005-04-08 04:07:00,2.26251,2.263,2.26247,2.26273,30700000.0
2005-04-08 04:08:00,2.26297,2.26319,2.26278,2.26308,50400000.0
2005-04-08 04:09:00,2.26323,2.2634,2.26316,2.26322,23400000.0
2005-04-08 04:10:00,2.26329,2.26348,2.26308,2.2633,39600000.0
2005-04-08 04:11:00,2.26329,2.26357,2.26309,2.26353,20100000.0
2005-04-08 04:12:00,2.26318,2.26378,2.26316,2.26378,39200000.0
2005-04-08 04:13:00,2.26336,2.26381,2.26331,2.26381,18600000.0
2005-04-08 04:14:00,2.26355,2.26365,2.26342,2.26356,44400000.0
2005-04-08 04:15:00,2.26349,2.26363,2.26315,2.26345,43600000.0
2005-04-08 04:16:00,2.26353,2.2636,2.26322,2.26332,15800000.0
2005-04-08 04:17:00,2.26333,2.26343,2.26247,2.26278,64499998.0
2005-04-08 04:18:00,2.26297,2.26312,2.26257,2.26257,36900000.0
2005-04-08 04:19:00,2.26263,2.26302,2.26257,2.26257,66900000.0
2005-04-08 04:20:00,2.26238,2.26293,2.26229,2.26293,40600000.0
2005-04-08 04:21:00,2.26283,2.26322,2.26265,2.26316,39100000.0
2005-04-08 04:22:00,2.26293,2.26357,2.26288,2.26357,42499999.0
2005-04-08 04:23:00,2.26304,2.26338,2.2629,2.26337,34000000.0
2005-04-08 04:24:00,2.26311,2.26328,2.26289,2.26313,31200000.0
2005-04-08 04:25:00,2.26328,2.26332,2.26283,2.2629,43800000.0
2005-04-08 04:26:00,2.2629,2.26345,2.2629,2.26329,47200000.0
2005-04-08 04:27:00,2.26314,2.26327,2.26293,2.26314,67500000.0
2005-04-08 04:28:00,2.26321,2.26321,2.26286,2.26319,27900000.0
2005-04-08 04:29:00,2.26313,2.26325,2.26271,2.26317,65500000.0
2005-04-08 04:30:00,2.26309,2.26323,2.26248,2.26301,37900000.0
2005-04-08 04:31:00,2.26266,2.26335,2.26265,2.26323,52600000.0
2005-04-08 04:32:00,2.26294,2.26324,2.26245,2.26324,32800000.0
2005-04-08 04:33:00,2.26315,2.26319,2.2626,2.26293,28100000.0
2005-04-08 04:34:00,2.26337,2.26337,2.26287,2.26311,53100000.0
2005-04-08 04:35:00,2.26316,2.26334,2.2629,2.26332,39600000.0
2005-04-08 04:36:00,2.26311,2.26311,2.26248,2.26276,59900000.0
2005-04-08 04:37:00,2.26287,2.26307,2.26271,2.26298,26400000.0
2005-04-08 04:38:00,2.26289,2.26313,2.26286,2.26299,46100000.0
2005-04-08 04:39:00,2.26314,2.26317,2.26266,2.26266,63700000.0
2005-04-08 04:40:00,2.26326,2.26333,2.26266,2.26288,24500000.0
2005-04-08 04:41:00,2.26273,2.26308,2.26254,2.26308,32200000.0
2005-04-08 04:42:00,2.26278,2.26303,2.26262,2.26275,52700000.0
2005-04-08 04:43:00,2.26321,2.26321,2.26261,2.26294,59900000.0
2005-04-08 04:44:00,2.26283,2.26324,2.26256,2.26317,28900000.0
2005-04-08 04:45:00,2.26336,2.26336,2.26281,2.26292,33800000.0
2005-04-08 04:46:00,2.26308,2.26311,2.26258,2.26258,24200000.0
2005-04-08 04:47:00,2.26319,2.26328,2.26282,2.26287,19900000.0
2005-04-08 04:48:00,2.26288,2.26361,2.26284,2.26333,36300000.0
2005-04-08 04:49:00,2.26353,2.2636,2.26313,2.26339,41800000.0
2005-04-08 04:50:00,2.26307,2.26344,2.26287,2.26299,44300000.0
2005-04-08 04:51:00,2.26291,2.26313,2.2626,2.26285,37300000.0
2005-04-08 04:52:00,2.26324,2.26328,2.26254,2.26322,25600000.0
2005-04-08 04:53:00,2.26298,2.26334,2.26297,2.26307,47400000.0
2005-04-08 04:54:00,2.26305,2.26314,2.26263,2.26263,24500000.0
2005-04-08 04:55:00,2.26317,2.26329,2.26279,2.26283,26700000.0
2005-04-08 04:56:00,2.26345,2.26355,2.26291,2.26313,38300000.0
2005-04-08 04:57:00,2.26357,2.26357,2.26325,2.26343,30800000.0
2005-04-08 04:58:00,2.26321,2.2634,2.26297,2.26304,53100000.0
2005-04-08 04:59:00,2.2634,2.26356,2.26303,2.26339,24700000.0
2005-04-08 05:00:00,2.26345,2.2636,2.26329,2.2635,26800000.0
2005-04-08 05:01:00,2.26329,2.26341,2.26294,2.26294,49700000.0
2005-04-08 05:02:00,2.26295,2.26331,2.26271,2.26271,33900000.0
2005-04-08 05:03:00,2.26321,2.26338,2.26306,2.26306,33100000.0
2005-04-08 05:04:00,2.26362,2.26362,2.26308,2.26335,31900000.0
2005-04-08 05:05:00,2.26305,2.26339,2.26291,2.26339,29800000.0
2005-04-08 05:06:00,2.26311,2.26362,2.26295,2.26362,34900000.0
2005-04-08 05:07:00,2.26339,2.26343,2.26303,2.26313,66300000.0
2005-04-08 05:08:00,2.26334,2.26337,2.26279,2.26317,39400000.0
2005-04-08 05:09:00,2.26342,2.26343,2.26296,2.26312,29500000.0
2005-04-08 05:10:00,2.263,2.2633,2.26297,2.26315,44700000.0
2005-04-08 05:11:00,2.26308,2.26329,2.26302,2.2632,52900000.0
2005-04-08 05:12:00,2.2631,2.26335,2.26292,2.26292,28500000.0
2005-04-08 05:13:00,2.2632,2.2634,2.26258,2.26278,22200000.0
2005-04-08 05:14:00,2.26317,2.26319,2.26284,2.26301,31600000.0
2005-04-08 05:15:00,2.26266,2.26299,2.26243,2.26299,27100000.0
2005-04-08 05:16:00,2.26329,2.26357,2.26317,2.26349,24400000.0
2005-04-08 05:17:00,2.26335,2.26367,2.26323,2.26338,34500000.0
2005-04-08 05:18:00,2.26318,2.26342,2.26308,2.26328,30100000.0
2005-04-08 05:19:00,2.26347,2.26364,2.26309,2.26358,52600000.0
2005-04-08 05:20:00,2.26352,2.26374,2.26316,2.26337,52200000.0
2005-04-08 05:21:00,2.26334,2.26369,2.26319,2.26352,36400000.0
2005-04-08 05:22:00,2.26329,2.26425,2.26329,2.26425,28200000.0
2005-04-08 05:23:00,2.26429,2.26433,2.26397,2.26432,36300000.0
2005-04-08 05:24:00,2.26399,2.26436,2.26386,2.26399,47600000.0
2005-04-08 05:25:00,2.26377,2.26396,2.26368,2.26395,31000000.0
2005-04-08 05:26:00,2.2644,2.2645,2.26312,2.26314,40500000.0
2005-04-08 05:27:00,2.26348,2.26388,2.26348,2.26388,18400000.0
2005-04-08 05:28:00,2.26349,2.26374,2.2632,2.26367,39000000.0
2005-04-08 05:29:00,2.26371,2.26394,2.26345,2.26345,68799999.0
2005-04-08 05:30:00,2.26419,2.26419,2.26341,2.26356,42700001.0
2005-04-08 05:31:00,2.26361,2.26401,2.26338,2.26375,45200000.0
2005-04-08 05:32:00,2.2635,2.26446,2.26343,2.26381,45200000.0
2005-04-08 05:33:00,2.26326,2.26361,2.26326,2.26351,46200000.0
2005-04-08 05:34:00,2.26311,2.26344,2.26306,2.26336,45900000.0
2005-04-08 05:35:00,2.26268,2.26348,2.26268,2.26336,31600000.0
2005-04-08 05:36:00,2.26316,2.26342,2.26287,2.26323,29200000.0
2005-04-08 05:37:00,2.26332,2.26339,2.26289,2.26339,55700000.0
2005-04-08 05:38:00,2.26314,2.26348,2.26288,2.26327,55900000.0
2005-04-08 05:39:00,2.26344,2.26358,2.26257,2.2627,36000000.0
2005-04-08 05:40:00,2.26347,2.26394,2.26342,2.26343,25700000.0
2005-04-08 05:41:00,2.26322,2.26385,2.26319,2.26364,42200000.0
2005-04-08 05:42:00,2.26347,2.26352,2.26272,2.26275,33500000.0
2005-04-08 05:43:00,2.26318,2.26325,2.26288,2.26299,42300000.0
2005-04-08 05:44:00,2.26303,2.26321,2.26274,2.26305,45000000.0
2005-04-08 05:45:00,2.26301,2.26305,2.26279,2.26279,49999999.0
2005-04-08 05:46:00,2.26272,2.26327,2.26272,2.26306,22800000.0
2005-04-08 05:47:00,2.2628,2.26302,2.26255,2.26259,26900000.0
2005-04-08 05:48:00,2.26335,2.26335,2.26263,2.26263,40400000.0
2005-04-08 05:49:00,2.26302,2.26312,2.26276,2.26293,25200000.0
2005-04-08 05:50:00,2.26261,2.26302,2.26239,2.263,43800000.0
2005-04-08 05:51:00,2.26248,2.26297,2.26248,2.26281,24600000.0
2005-04-08 05:52:00,2.26347,2.26347,2.26252,2.26273,15700000.0
2005-04-08 05:53:00,2.26303,2.26323,2.26298,2.26305,44800000.0
2005-04-08 05:54:00,2.26265,2.26297,2.26262,2.2627,27400000.0
2005-04-08 05:55:00,2.2628,2.2633,2.2628,2.26298,20000000.0
2005-04-08 05:56:00,2.26303,2.26329,2.26291,2.26291,12400000.0
2005-04-08 05:57:00,2.26352,2.26356,2.26287,2.26287,32600000.0
2005-04-08 05:58:00,2.26236,2.26331,2.26236,2.26304,29400000.0
2005-04-08 05:59:00,2.26305,2.26305,2.26272,2.26274,26800000.0
2005-04-08 06:00:00,2.26321,2.26333,2.26299,2.263,20800000.0
2005-04-08 06:01:00,2.2632,2.26328,2.2625,2.2625,26300000.0
2005-04-08 06:02:00,2.26293,2.26317,2.26258,2.26258,16400000.0
2005-04-08 06:03:00,2.26294,2.26299,2.26257,2.26299,18700000.0
2005-04-08 06:04:00,2.26316,2.26323,2.26298,2.26306,32100000.0
2005-04-08 06:05:00,2.26308,2.26336,2.26295,2.26336,31000000.0
2005-04-08 06:06:00,2.26316,2.26331,2.26289,2.26329,30700000.0
2005-04-08 06:07:00,2.26295,2.26335,2.26295,2.26311,23400000.0
2005-04-08 06:08:00,2.2635,2.2635,2.26294,2.26334,25600000.0
2005-04-08 06:09:00,2.26289,2.26307,2.2626,2.26273,24700000.0
2005-04-08 06:10:00,2.26313,2.26314,2.26291,2.26312,36500000.0
2005-04-08 06:11:00,2.26336,2.26347,2.26309,2.26331,30400000.0
2005-04-08 06:12:00,2.26306,2.26349,2.263,2.26322,32200000.0
2005-04-08 06:13:00,2.26313,2.26316,2.26272,2.26292,50400000.0
2005-04-08 06:14:00,2.26311,2.26316,2.26294,2.26309,52400000.0
2005-04-08 06:15:00,2.2632,2.26328,2.26281,2.26308,36900000.0
2005-04-08 06:16:00,2.26304,2.26336,2.26285,2.26323,54400000.0
2005-04-08 06:17:00,2.26269,2.26315,2.26269,2.26309,40800000.0
2005-04-08 06:18:00,2.26322,2.26322,2.26297,2.26299,33900000.0
2005-04-08 06:19:00,2.26288,2.26315,2.2627,2.26307,40000000.0
2005-04-08 06:20:00,2.26319,2.26334,2.26273,2.26287,38500000.0
2005-04-08 06:21:00,2.26307,2.2632,2.26282,2.2631,33000000.0
2005-04-08 06:22:00,2.26305,2.2633,2.26285,2.2633,30700000.0
2005-04-08 06:23:00,2.26307,2.26329,2.26292,2.2631,66100000.0
2005-04-08 06:24:00,2.26303,2.26321,2.26281,2.26303,38300000.0
2005-04-08 06:25:00,2.26274,2.26304,2.26274,2.26279,36700001.0
2005-04-08 06:26:00,2.26302,2.26323,2.2627,2.26323,29500000.0
2005-04-08 06:27:00,2.26331,2.26341,2.26296,2.26302,21200000.0
2005-04-08 06:28:00,2.26303,2.26343,2.26283,2.26339,26000000.0
2005-04-08 06:29:00,2.26301,2.26325,2.26282,2.26294,33000000.0
2005-04-08 06:30:00,2.2632,2.26328,2.2626,2.2626,40900000.0
2005-04-08 06:31:00,2.26292,2.26339,2.26282,2.26339,47600000.0
2005-04-08 06:32:00,2.26324,2.26338,2.2629,2.26323,43700000.0
2005-04-08 06:33:00,2.26252,2.26308,2.26252,2.26307,28800000.0
2005-04-08 06:34:00,2.26319,2.26325,2.26294,2.26305,56600000.0
2005-04-08 06:35:00,2.26321,2.2635,2.26306,2.26318,33600000.0
2005-04-08 06:36:00,2.26348,2.26366,2.26348,2.26354,71100000.0
2005-04-08 06:37:00,2.26314,2.26334,2.26293,2.26293,23200000.0
2005-04-08 06:38:00,2.26307,2.26338,2.26295,2.26297,63299999.0
2005-04-08 06:39:00,2.26298,2.26337,2.26281,2.2631,32800000.0
2005-04-08 06:40:00,2.26342,2.26344,2.26296,2.26312,21600000.0
2005-04-08 06:41:00,2.26309,2.26332,2.2629,2.26295,28900000.0
2005-04-08 06:42:00,2.26271,2.26297,2.26253,2.26255,38600000.0
2005-04-08 06:43:00,2.26318,2.26318,2.26292,2.26307,56900001.0
2005-04-08 06:44:00,2.26303,2.26323,2.26293,2.26317,31900000.0
2005-04-08 06:45:00,2.26304,2.26349,2.26297,2.26349,23100000.0
2005-04-08 06:46:00,2.2631,2.26345,2.263,2.26333,38200000.0
2005-04-08 06:47:00,2.26278,2.2633,2.26278,2.2633,17800000.0
2005-04-08 06:48:00,2.26331,2.26344,2.26298,2.26332,36600000.0
2005-04-08 06:49:00,2.263,2.26333,2.26295,2.26321,35200000.0
2005-04-08 06:50:00,2.26283,2.26312,2.26269,2.26273,31900000.0
2005-04-08 06:51:00,2.26274,2.26309,2.26242,2.26302,47400000.0
2005-04-08 06:52:00,2.26253,2.26273,2.26219,2.26265,42600000.0
2005-04-08 06:53:00,2.26231,2.2627,2.26223,2.26257,26900000.0
2005-04-08 06:54:00,2.26271,2.26286,2.26268,2.26279,29800000.0
2005-04-08 06:55:00,2.26258,2.26302,2.26231,2.26299,33100000.0
2005-04-08 06:56:00,2.26293,2.26296,2.26245,2.26273,31500000.0
2005-04-08 06:57:00,2.26278,2.26292,2.26266,2.26269,25900000.0
2005-04-08 06:58:00,2.26256,2.26299,2.26253,2.26254,36300000.0
2005-04-08 06:59:00,2.26238,2.26271,2.26221,2.26268,29800000.0
2005-04-08 07:00:00,2.26249,2.26286,2.26234,2.26254,29600000.0
2005-04-08 07:01:00,2.26249,2.26281,2.26231,2.2626,36000000.0
2005-04-08 07:02:00,2.26257,2.2627,2.26236,2.26263,23600000.0
2005-04-08 07:03:00,2.26255,2.26295,2.26229,2.26256,35700000.0
2005-04-08 07:04:00,2.26296,2.26313,2.26256,2.26274,62100000.0
2005-04-08 07:05:00,2.26278,2.26329,2.26259,2.26327,46400000.0
2005-04-08 07:06:00,2.26286,2.2631,2.26246,2.26246,32100000.0
2005-04-08 07:07:00,2.26262,2.26302,2.26239,2.26266,18400000.0
2005-04-08 07:08:00,2.26234,2.26308,2.2623,2.26308,58300000.0
2005-04-08 07:09:00,2.26277,2.26323,2.26273,2.26302,39800000.0
2005-04-08 07:10:00,2.26315,2.26335,2.26301,2.26301,19600000.0
2005-04-08 07:11:00,2.26294,2.26337,2.26294,2.26313,23000000.0
2005-04-08 07:12:00,2.26326,2.26339,2.26314,2.26337,49100000.0
2005-04-08 07:13:00,2.26293,2.26325,2.26274,2.26325,47100000.0
2005-04-08 07:14:00,2.26319,2.2633,2.2628,2.2628,28900000.0
2005-04-08 07:15:00,2.26319,2.26319,2.26278,2.26278,31500000.0
2005-04-08 07:16:00,2.26282,2.26292,2.26261,2.26273,41400000.0
2005-04-08 07:17:00,2.26241,2.26282,2.26235,2.26266,35900000.0
2005-04-08 07:18:00,2.26252,2.26252,2.26166,2.26172,25800000.0
2005-04-08 07:19:00,2.26205,2.2623,2.26184,2.2623,36400000.0
2005-04-08 07:20:00,2.26231,2.26235,2.26206,2.26223,39900000.0
2005-04-08 07:21:00,2.26217,2.26228,2.26153,2.26155,31300000.0
2005-04-08 07:22:00,2.26197,2.2622,2.26154,2.26213,38400000.0
2005-04-08 07:23:00,2.26221,2.26238,2.26185,2.26212,32000000.0
2005-04-08 07:24:00,2.26246,2.26247,2.2621,2.2623,45900000.0
2005-04-08 07:25:00,2.26255,2.26271,2.26211,2.26215,32700000.0
2005-04-08 07:26:00,2.26203,2.26238,2.26189,2.26224,26800000.0
2005-04-08 07:27:00,2.26217,2.26217,2.26189,2.26201,50300000.0
2005-04-08 07:28:00,2.26222,2.26222,2.2617,2.26197,35500000.0
2005-04-08 07:29:00,2.26197,2.26213,2.2619,2.26199,33500000.0
2005-04-08 07:30:00,2.26188,2.26224,2.26172,2.2622,53599998.0
2005-04-08 07:31:00,2.26215,2.26235,2.26206,2.26226,39100000.0
2005-04-08 07:32:00,2.2623,2.26232,2.26192,2.26229,38900000.0
2005-04-08 07:33:00,2.26188,2.26216,2.26164,2.26186,55300000.0
2005-04-08 07:34:00,2.26205,2.26211,2.26162,2.26168,24300000.0
2005-04-08 07:35:00,2.26189,2.26189,2.26129,2.26153,64100000.0
2005-04-08 07:36:00,2.26166,2.26196,2.26166,2.26193,43300000.0
2005-04-08 07:37:00,2.26213,2.26226,2.26164,2.26179,35500000.0
2005-04-08 07:38:00,2.26167,2.26172,2.26126,2.26131,49500000.0
2005-04-08 07:39:00,2.26109,2.26129,2.26078,2.26103,34900000.0
2005-04-08 07:40:00,2.26092,2.26119,2.2608,2.26101,29200000.0
2005-04-08 07:41:00,2.26128,2.2615,2.26084,2.26098,38300000.0
2005-04-08 07:42:00,2.26095,2.26123,2.26078,2.26117,26700000.0
2005-04-08 07:43:00,2.26109,2.2614,2.26093,2.26132,30200000.0
2005-04-08 07:44:00,2.26152,2.26152,2.26111,2.26129,80500000.0
2005-04-08 07:45:00,2.26116,2.26157,2.26109,2.26116,42700000.0
2005-04-08 07:46:00,2.26133,2.2614,2.26089,2.26115,32700000.0
2005-04-08 07:47:00,2.26124,2.26124,2.26076,2.26102,34600000.0
2005-04-08 07:48:00,2.26103,2.26132,2.26091,2.261,38300000.0
2005-04-08 07:49:00,2.26124,2.26124,2.26103,2.26113,24200000.0
2005-04-08 07:50:00,2.26099,2.26102,2.26077,2.26098,36200000.0
2005-04-08 07:51:00,2.2611,2.26111,2.26079,2.2609,31700000.0
2005-04-08 07:52:00,2.26097,2.26126,2.26082,2.26106,28700000.0
2005-04-08 07:53:00,2.26132,2.26139,2.26087,2.26123,40600000.0
2005-04-08 07:54:00,2.26098,2.2615,2.26095,2.26129,21700000.0
2005-04-08 07:55:00,2.2611,2.26136,2.26099,2.26112,54399999.0
2005-04-08 07:56:00,2.26115,2.26134,2.261,2.26129,45800000.0
2005-04-08 07:57:00,2.26137,2.26143,2.26115,2.26115,32700000.0
2005-04-08 07:58:00,2.26115,2.26127,2.26096,2.2612,40100000.0
2005-04-08 07:59:00,2.26112,2.26149,2.26099,2.26119,33600000.0
2005-04-08 08:00:00,2.2613,2.26134,2.26087,2.26105,25000000.0
2005-04-08 08:01:00,2.26112,2.26119,2.26065,2.26115,49400000.0
2005-04-08 08:02:00,2.26107,2.26144,2.26095,2.26127,49700000.0
2005-04-08 08:03:00,2.26095,2.2614,2.26083,2.26094,45700000.0
2005-04-08 08:04:00,2.26108,2.26149,2.26106,2.26147,36300000.0
2005-04-08 08:05:00,2.26108,2.26144,2.26106,2.26136,47300000.0
2005-04-08 08:06:00,2.26129,2.26146,2.26119,2.26132,40000000.0
2005-04-08 08:07:00,2.26113,2.26163,2.26102,2.2614,27100000.0
2005-04-08 08:08:00,2.26154,2.2618,2.26148,2.26172,53500000.0
2005-04-08 08:09:00,2.26191,2.26213,2.26158,2.26186,33000000.0
2005-04-08 08:10:00,2.26194,2.26211,2.26149,2.26157,48500000.0
2005-04-08 08:11:00,2.26122,2.26168,2.26095,2.26161,47000000.0
2005-04-08 08:12:00,2.26152,2.26186,2.26139,2.26166,68100000.0
2005-04-08 08:13:00,2.26145,2.26172,2.26109,2.26127,31400000.0
2005-04-08 08:14:00,2.26137,2.2614,2.26102,2.2612,29800000.0
2005-04-08 08:15:00,2.26119,2.26161,2.26104,2.26157,37300001.0
2005-04-08 08:16:00,2.26164,2.26178,2.26137,2.26176,28700000.0
2005-04-08 08:17:00,2.26227,2.26263,2.26205,2.26258,32300000.0
2005-04-08 08:18:00,2.2628,2.2628,2.26179,2.26205,30900000.0
2005-04-08 08:19:00,2.26201,2.26235,2.26191,2.26224,30900000.0
2005-04-08 08:20:00,2.26216,2.26237,2.26197,2.2623,35900000.0
2005-04-08 08:21:00,2.26198,2.26245,2.26194,2.26239,27400000.0
2005-04-08 08:22:00,2.26219,2.26232,2.26194,2.26208,56199999.0
2005-04-08 08:23:00,2.26239,2.26248,2.2619,2.26215,59000000.0
2005-04-08 08:24:00,2.26196,2.26211,2.26164,2.26193,40600000.0
2005-04-08 08:25:00,2.26207,2.26207,2.2612,2.26141,45400000.0
2005-04-08 08:26:00,2.26145,2.26165,2.26121,2.26129,46400000.0
2005-04-08 08:27:00,2.26141,2.26142,2.26092,2.26106,30500000.0
2005-04-08 08:28:00,2.26116,2.26137,2.26098,2.26118,27800000.0
2005-04-08 08:29:00,2.26104,2.26135,2.26098,2.2613,35600000.0
2005-04-08 08:30:00,2.26116,2.26153,2.26082,2.26093,24300000.0
2005-04-08 08:31:00,2.26136,2.26136,2.26087,2.26121,40500000.0
2005-04-08 08:32:00,2.26119,2.26128,2.26086,2.26097,30400000.0
2005-04-08 08:33:00,2.26097,2.26112,2.26052,2.26052,33600000.0
2005-04-08 08:34:00,2.26107,2.26125,2.26102,2.26109,48600000.0
2005-04-08 08:35:00,2.2611,2.26117,2.26062,2.26094,35200000.0
2005-04-08 08:36:00,2.26106,2.26123,2.26096,2.26117,31100000.0
2005-04-08 08:37:00,2.26118,2.26148,2.26102,2.26102,34000000.0
2005-04-08 08:38:00,2.26154,2.26156,2.261,2.26131,39800000.0
2005-04-08 08:39:00,2.26132,2.2615,2.26102,2.26109,32800000.0
2005-04-08 08:40:00,2.2613,2.26146,2.26099,2.26138,20700000.0
2005-04-08 08:41:00,2.26104,2.26133,2.26096,2.2612,21900000.0
2005-04-08 08:42:00,2.2611,2.26152,2.26108,2.26144,55800000.0
2005-04-08 08:43:00,2.26125,2.26154,2.26113,2.26143,49600000.0
2005-04-08 08:44:00,2.26132,2.26132,2.26104,2.26118,39100000.0
2005-04-08 08:45:00,2.26095,2.26132,2.26092,2.2611,35300000.0
2005-04-08 08:46:00,2.26109,2.26115,2.26079,2.26079,32200000.0
2005-04-08 08:47:00,2.26098,2.26115,2.26083,2.26097,48700000.0
2005-04-08 08:48:00,2.26096,2.26114,2.26063,2.26073,39800000.0
2005-04-08 08:49:00,2.26086,2.26117,2.26077,2.26098,48300000.0
2005-04-08 08:50:00,2.26081,2.26109,2.26067,2.26102,31600000.0
2005-04-08 08:51:00,2.26098,2.2613,2.2609,2.26116,36500000.0
2005-04-08 08:52:00,2.26121,2.26143,2.26105,2.26131,24700000.0
2005-04-08 08:53:00,2.26132,2.26162,2.26117,2.26145,33500000.0
2005-04-08 08:54:00,2.26146,2.26157,2.26101,2.26103,37600000.0
2005-04-08 08:55:00,2.26091,2.26126,2.26087,2.26122,54000000.0
2005-04-08 08:56:00,2.26118,2.26146,2.26113,2.26135,38600001.0
2005-04-08 08:57:00,2.26113,2.26141,2.26059,2.2608,31300000.0
2005-04-08 08:58:00,2.26073,2.26137,2.26058,2.2611,31800000.0
2005-04-08 08:59:00,2.26084,2.26186,2.26082,2.26186,28400000.0
2005-04-08 09:00:00,2.26169,2.26181,2.26114,2.26151,39800000.0
2005-04-08 09:01:00,2.26147,2.26175,2.2614,2.26149,53400000.0
2005-04-08 09:02:00,2.26121,2.26178,2.26121,2.26153,20800000.0
2005-04-08 09:03:00,2.26142,2.26169,2.26121,2.26138,43800000.0
2005-04-08 09:04:00,2.26149,2.26152,2.26103,2.26127,21400000.0
2005-04-08 09:05:00,2.26142,2.26174,2.26125,2.26149,35500000.0
2005-04-08 09:06:00,2.26155,2.26155,2.26088,2.26088,44500000.0
2005-04-08 09:07:00,2.26098,2.26114,2.26087,2.26114,29600000.0
2005-04-08 09:08:00,2.26147,2.26148,2.26116,2.26136,25700000.0
2005-04-08 09:09:00,2.26138,2.26164,2.26114,2.26126,22100000.0
2005-04-08 09:10:00,2.26119,2.26147,2.26107,2.26125,43000000.0
2005-04-08 09:11:00,2.26112,2.26155,2.26103,2.26129,57300000.0
2005-04-08 09:12:00,2.26167,2.2618,2.26146,2.26163,23400000.0
2005-04-08 09:13:00,2.262,2.26202,2.26171,2.26191,31000000.0
2005-04-08 09:14:00,2.2621,2.26223,2.26183,2.26219,44100000.0
2005-04-08 09:15:00,2.26183,2.26225,2.26176,2.26212,55200000.0
2005-04-08 09:16:00,2.26202,2.26233,2.26189,2.26199,50500001.0
2005-04-08 09:17:00,2.26191,2.26223,2.26168,2.26175,47600000.0
2005-04-08 09:18:00,2.26201,2.26201,2.26176,2.26183,25300000.0
2005-04-08 09:19:00,2.26176,2.26228,2.26171,2.26217,27600000.0
2005-04-08 09:20:00,2.26227,2.2624,2.26196,2.26216,23000000.0
2005-04-08 09:21:00,2.26243,2.26253,2.26205,2.26205,34900000.0
2005-04-08 09:22:00,2.26225,2.26268,2.26207,2.26263,36400000.0
2005-04-08 09:23:00,2.26252,2.26282,2.26234,2.26278,27800000.0
2005-04-08 09:24:00,2.26223,2.26267,2.26221,2.26251,30200000.0
2005-04-08 09:25:00,2.26191,2.26241,2.26189,2.26213,39400000.0
2005-04-08 09:26:00,2.26219,2.26259,2.26213,2.26248,21000000.0
2005-04-08 09:27:00,2.2625,2.26289,2.26242,2.26264,52300000.0
2005-04-08 09:28:00,2.26265,2.26284,2.26239,2.26271,35000000.0
2005-04-08 09:29:00,2.26239,2.26263,2.26231,2.26263,27000000.0
2005-04-08 09:30:00,2.26235,2.26267,2.26223,2.26245,63000000.0
2005-04-08 09:31:00,2.26215,2.26291,2.26215,2.26275,31400000.0
2005-04-08 09:32:00,2.26265,2.26293,2.26261,2.26277,29500000.0
2005-04-08 09:33:00,2.26292,2.26314,2.26261,2.26292,49100000.0
2005-04-08 09:34:00,2.26285,2.26306,2.26264,2.26286,33000000.0
2005-04-08 09:35:00,2.26288,2.26299,2.26241,2.2626,27600000.0
2005-04-08 09:36:00,2.26305,2.26316,2.26266,2.26268,41900000.0
2005-04-08 09:37:00,2.26296,2.26296,2.26239,2.26247,39200000.0
2005-04-08 09:38:00,2.26249,2.26278,2.26243,2.26272,41800000.0
2005-04-08 09:39:00,2.26272,2.26289,2.26254,2.26276,63500000.0
2005-04-08 09:40:00,2.26242,2.26257,2.26204,2.26204,42200000.0
2005-04-08 09:41:00,2.262,2.26249,2.26198,2.26249,44200000.0
2005-04-08 09:42:00,2.26214,2.26234,2.262,2.262,47300000.0
2005-04-08 09:43:00,2.26187,2.26212,2.26186,2.26195,35500000.0
2005-04-08 09:44:00,2.26179,2.26205,2.26162,2.26185,43100000.0
2005-04-08 09:45:00,2.26156,2.26216,2.26154,2.26188,46500000.0
2005-04-08 09:46:00,2.26171,2.26197,2.26155,2.26165,51900000.0
2005-04-08 09:47:00,2.26147,2.26163,2.26118,2.26118,33900000.0
2005-04-08 09:48:00,2.26121,2.26139,2.26113,2.26128,40500000.0
2005-04-08 09:49:00,2.26131,2.26134,2.26083,2.26086,14200000.0
2005-04-08 09:50:00,2.26079,2.26087,2.26061,2.26078,35800000.0
2005-04-08 09:51:00,2.26087,2.26088,2.26057,2.26066,48600000.0
2005-04-08 09:52:00,2.26095,2.2611,2.26068,2.26102,47600000.0
2005-04-08 09:53:00,2.26095,2.26129,2.26094,2.26094,49500000.0
2005-04-08 09:54:00,2.26075,2.26116,2.26075,2.26079,34900000.0
2005-04-08 09:55:00,2.26096,2.26102,2.26062,2.26068,29600000.0
2005-04-08 09:56:00,2.26084,2.2614,2.2608,2.26119,28800000.0
2005-04-08 09:57:00,2.26099,2.26101,2.26012,2.26025,53600000.0
2005-04-08 09:58:00,2.26041,2.26049,2.26009,2.26011,29300000.0
2005-04-08 09:59:00,2.25994,2.25994,2.25924,2.25924,45000000.0
2005-04-08 10:00:00,2.25925,2.25945,2.2591,2.25916,31000000.0
2005-04-08 10:01:00,2.25939,2.25968,2.25938,2.2596,29200000.0
2005-04-08 10:02:00,2.25999,2.26015,2.2597,2.25995,56000000.0
2005-04-08 10:03:00,2.25944,2.25981,2.25924,2.25949,18600000.0
2005-04-08 10:04:00,2.25952,2.25952,2.25911,2.25931,36200000.0
2005-04-08 10:05:00,2.25947,2.25969,2.25933,2.25935,55500000.0
2005-04-08 10:06:00,2.25937,2.25949,2.2591,2.2591,23000000.0
2005-04-08 10:07:00,2.25928,2.25949,2.25911,2.25938,26500000.0
2005-04-08 10:08:00,2.25921,2.2595,2.25913,2.25937,19300000.0
2005-04-08 10:09:00,2.25947,2.2598,2.25928,2.25942,34800000.0
2005-04-08 10:10:00,2.2596,2.25961,2.25935,2.25956,62900000.0
2005-04-08 10:11:00,2.25922,2.25988,2.25918,2.25984,23600000.0
2005-04-08 10:12:00,2.25971,2.25987,2.25941,2.25963,58300001.0
2005-04-08 10:13:00,2.25945,2.25974,2.2594,2.25965,27800000.0
2005-04-08 10:14:00,2.25948,2.25987,2.25942,2.25947,39600000.0
2005-04-08 10:15:00,2.25955,2.25966,2.25911,2.25917,25000000.0
2005-04-08 10:16:00,2.25923,2.25934,2.25887,2.25891,32400000.0
2005-04-08 10:17:00,2.25882,2.25894,2.2585,2.25893,38800000.0
2005-04-08 10:18:00,2.25871,2.259,2.25871,2.25899,59900001.0
2005-04-08 10:19:00,2.25857,2.25881,2.25834,2.25834,27100000.0
2005-04-08 10:20:00,2.25892,2.25892,2.25833,2.25833,37400000.0
2005-04-08 10:21:00,2.25819,2.25845,2.25819,2.25821,49200000.0
2005-04-08 10:22:00,2.25833,2.25869,2.25793,2.25818,31300000.0
2005-04-08 10:23:00,2.25806,2.2585,2.25791,2.25796,30500000.0
2005-04-08 10:24:00,2.25807,2.25831,2.25789,2.2582,41100000.0
2005-04-08 10:25:00,2.25802,2.25814,2.2577,2.25788,38400000.0
2005-04-08 10:26:00,2.25832,2.25835,2.25779,2.25796,41800000.0
2005-04-08 10:27:00,2.25789,2.25825,2.25782,2.25802,40700000.0
2005-04-08 10:28:00,2.25779,2.25865,2.25778,2.25865,49300000.0
2005-04-08 10:29:00,2.25796,2.25824,2.25779,2.25809,41200000.0
2005-04-08 10:30:00,2.25796,2.25806,2.25761,2.25772,42800000.0
2005-04-08 10:31:00,2.25792,2.25796,2.25737,2.25786,50000000.0
2005-04-08 10:32:00,2.25802,2.25836,2.2578,2.25814,34300000.0
2005-04-08 10:33:00,2.25797,2.2587,2.2577,2.25791,50100000.0
2005-04-08 10:34:00,2.25778,2.25838,2.25752,2.25813,25800000.0
2005-04-08 10:35:00,2.2582,2.25849,2.2578,2.25823,34600000.0
2005-04-08 10:36:00,2.25834,2.25834,2.25781,2.25782,22100000.0
2005-04-08 10:37:00,2.25781,2.25809,2.25757,2.25757,39400000.0
2005-04-08 10:38:00,2.25773,2.25807,2.2573,2.25786,55600000.0
2005-04-08 10:39:00,2.25755,2.2579,2.25736,2.25772,21400000.0
2005-04-08 10:40:00,2.25784,2.25786,2.25759,2.25777,53300000.0
2005-04-08 10:41:00,2.25794,2.25805,2.25764,2.2578,57400001.0
2005-04-08 10:42:00,2.25783,2.25792,2.25751,2.25785,32700000.0
2005-04-08 10:43:00,2.2579,2.25825,2.25763,2.25783,40600000.0
2005-04-08 10:44:00,2.25775,2.25791,2.2577,2.25788,28000000.0
2005-04-08 10:45:00,2.25746,2.25792,2.25746,2.2576,48300000.0
2005-04-08 10:46:00,2.25781,2.25851,2.25762,2.25774,44600000.0
2005-04-08 10:47:00,2.25779,2.25781,2.25752,2.25777,31700000.0
2005-04-08 10:48:00,2.25792,2.25814,2.25769,2.25811,27500000.0
2005-04-08 10:49:00,2.25812,2.25822,2.25788,2.2581,22600000.0
2005-04-08 10:50:00,2.25806,2.25806,2.25775,2.2578,37900000.0
2005-04-08 10:51:00,2.25757,2.25774,2.25738,2.25747,34200000.0
2005-04-08 10:52:00,2.25729,2.25752,2.25698,2.25712,30600000.0
2005-04-08 10:53:00,2.25713,2.25743,2.25697,2.25705,23200000.0
2005-04-08 10:54:00,2.25706,2.25736,2.25691,2.25731,29200000.0
2005-04-08 10:55:00,2.25698,2.25766,2.25698,2.25766,39700000.0
2005-04-08 10:56:00,2.25764,2.25779,2.25722,2.25744,19000000.0
2005-04-08 10:57:00,2.25734,2.25797,2.25728,2.2576,46500000.0
2005-04-08 10:58:00,2.25769,2.25785,2.25724,2.25747,45800000.0
2005-04-08 10:59:00,2.25739,2.25778,2.25728,2.25749,43200000.0
2005-04-08 11:00:00,2.25737,2.2576,2.2572,2.25759,32900000.0
2005-04-08 11:01:00,2.25761,2.25761,2.25727,2.25732,36800000.0
2005-04-08 11:02:00,2.25728,2.25806,2.25704,2.2577,27000000.0
2005-04-08 11:03:00,2.25742,2.25751,2.25719,2.2574,40000000.0
2005-04-08 11:04:00,2.25742,2.25752,2.25716,2.25748,22700000.0
2005-04-08 11:05:00,2.25757,2.25757,2.25692,2.25692,39300000.0
2005-04-08 11:06:00,2.2576,2.25786,2.2567,2.25684,17100000.0
2005-04-08 11:07:00,2.25653,2.25698,2.25642,2.25661,32000000.0
2005-04-08 11:08:00,2.25631,2.25665,2.25623,2.25628,39900000.0
2005-04-08 11:09:00,2.25641,2.25688,2.25641,2.25688,44300000.0
2005-04-08 11:10:00,2.25712,2.25735,2.2568,2.257,28800000.0
2005-04-08 11:11:00,2.25712,2.25724,2.25665,2.25669,34200000.0
2005-04-08 11:12:00,2.25663,2.25666,2.25639,2.25646,27900000.0
2005-04-08 11:13:00,2.2564,2.25655,2.25627,2.25645,34900000.0
2005-04-08 11:14:00,2.25661,2.25698,2.25652,2.25672,47500000.0
2005-04-08 11:15:00,2.25654,2.25692,2.25649,2.25675,35000000.0
2005-04-08 11:16:00,2.25645,2.25672,2.25639,2.25668,44800000.0
2005-04-08 11:17:00,2.2568,2.25705,2.25665,2.25675,37300000.0
2005-04-08 11:18:00,2.25724,2.25724,2.25667,2.25687,35100000.0
2005-04-08 11:19:00,2.2568,2.25735,2.25673,2.25718,46000000.0
2005-04-08 11:20:00,2.25712,2.25712,2.25659,2.25711,29600000.0
2005-04-08 11:21:00,2.25689,2.25746,2.25686,2.25746,20100000.0
2005-04-08 11:22:00,2.25702,2.25738,2.2568,2.25729,28800000.0
2005-04-08 11:23:00,2.25706,2.25737,2.25686,2.25698,39300000.0
2005-04-08 11:24:00,2.25698,2.25713,2.2566,2.2567,30100000.0
2005-04-08 11:25:00,2.25681,2.25724,2.25676,2.25693,38400000.0
2005-04-08 11:26:00,2.257,2.2573,2.25684,2.2571,30200000.0
2005-04-08 11:27:00,2.25714,2.25728,2.25685,2.257,30000000.0
2005-04-08 11:28:00,2.25679,2.25724,2.25666,2.25724,39600000.0
2005-04-08 11:29:00,2.25721,2.25737,2.25694,2.25722,48700000.0
2005-04-08 11:30:00,2.25723,2.2573,2.25696,2.25709,36200000.0
2005-04-08 11:31:00,2.25693,2.25707,2.25665,2.25683,23400000.0
2005-04-08 11:32:00,2.25698,2.25713,2.25661,2.25676,34200000.0
2005-04-08 11:33:00,2.2565,2.25677,2.25645,2.2566,34500000.0
2005-04-08 11:34:00,2.25677,2.25692,2.25632,2.25632,54300000.0
2005-04-08 11:35:00,2.25714,2.25718,2.25686,2.25688,30300000.0
2005-04-08 11:36:00,2.25686,2.25752,2.2568,2.25695,39200000.0
2005-04-08 11:37:00,2.25705,2.25711,2.2569,2.25692,27700000.0
2005-04-08 11:38:00,2.25664,2.25716,2.25664,2.25685,44800000.0
2005-04-08 11:39:00,2.25679,2.25697,2.25642,2.25669,48200000.0
2005-04-08 11:40:00,2.2565,2.25678,2.25635,2.25669,15300000.0
2005-04-08 11:41:00,2.25621,2.25668,2.2562,2.2562,31300000.0
2005-04-08 11:42:00,2.25619,2.25639,2.2561,2.25628,52299999.0
2005-04-08 11:43:00,2.25613,2.25649,2.25574,2.25647,34000000.0
2005-04-08 11:44:00,2.25604,2.2567,2.25599,2.25654,39500000.0
2005-04-08 11:45:00,2.25621,2.25632,2.25597,2.25626,35500000.0
2005-04-08 11:46:00,2.25634,2.25644,2.25589,2.25589,26000000.0
2005-04-08 11:47:00,2.25622,2.25631,2.25591,2.25606,56300000.0
2005-04-08 11:48:00,2.25593,2.25639,2.25593,2.25624,38400000.0
2005-04-08 11:49:00,2.25608,2.25652,2.25597,2.25634,25300000.0
2005-04-08 11:50:00,2.25614,2.2563,2.25584,2.25602,53700000.0
2005-04-08 11:51:00,2.25624,2.25624,2.25579,2.25618,38400000.0
2005-04-08 11:52:00,2.25651,2.25668,2.25618,2.25639,15600000.0
2005-04-08 11:53:00,2.25647,2.25667,2.25614,2.2563,28100000.0
2005-04-08 11:54:00,2.25641,2.25685,2.25638,2.25685,58100000.0
2005-04-08 11:55:00,2.25701,2.25736,2.25662,2.25662,51800000.0
2005-04-08 11:56:00,2.25717,2.25732,2.25698,2.2571,41800000.0
2005-04-08 11:57:00,2.25733,2.25733,2.25691,2.2572,34500000.0
2005-04-08 11:58:00,2.25729,2.25729,2.25688,2.25699,26200000.0
2005-04-08 11:59:00,2.25693,2.25698,2.25658,2.25668,30000000.0
2005-04-08 12:00:00,2.25705,2.25748,2.25705,2.25748,39000000.0
2005-04-08 12:01:00,2.25703,2.25718,2.25675,2.25692,37400000.0
2005-04-08 12:02:00,2.25676,2.25716,2.25664,2.25701,31200000.0
2005-04-08 12:03:00,2.2566,2.25701,2.2566,2.25695,30900000.0
2005-04-08 12:04:00,2.25682,2.25682,2.25641,2.25668,33500000.0
2005-04-08 12:05:00,2.25674,2.25684,2.25616,2.25616,54800000.0
2005-04-08 12:06:00,2.25677,2.25677,2.25651,2.25676,40500000.0
2005-04-08 12:07:00,2.25683,2.25694,2.25643,2.25643,55300000.0
2005-04-08 12:08:00,2.25659,2.25681,2.25641,2.25659,30400000.0
2005-04-08 12:09:00,2.25634,2.25651,2.25601,2.25628,28700000.0
2005-04-08 12:10:00,2.25633,2.25659,2.25619,2.25638,23800000.0
2005-04-08 12:11:00,2.25639,2.25677,2.25621,2.25665,23600000.0
2005-04-08 12:12:00,2.25651,2.25692,2.25647,2.25677,42000000.0
2005-04-08 12:13:00,2.25638,2.25666,2.25633,2.25666,29500000.0
2005-04-08 12:14:00,2.25655,2.25683,2.25648,2.25675,36300000.0
2005-04-08 12:15:00,2.25671,2.2569,2.25648,2.25657,32400000.0
2005-04-08 12:16:00,2.25663,2.25694,2.25648,2.25661,67300000.0
2005-04-08 12:17:00,2.25664,2.25699,2.25664,2.25672,31700000.0
2005-04-08 12:18:00,2.25676,2.25705,2.25651,2.25652,50200000.0
2005-04-08 12:19:00,2.2568,2.25683,2.25643,2.25659,30200000.0
2005-04-08 12:20:00,2.25647,2.25672,2.25641,2.25661,31800000.0
2005-04-08 12:21:00,2.25664,2.25683,2.25604,2.25604,21400000.0
2005-04-08 12:22:00,2.25659,2.25687,2.25639,2.2568,20300000.0
2005-04-08 12:23:00,2.25678,2.25706,2.25658,2.25688,46000000.0
2005-04-08 12:24:00,2.257,2.257,2.25637,2.2564,20600000.0
2005-04-08 12:25:00,2.25701,2.25715,2.25657,2.25668,33700000.0
2005-04-08 12:26:00,2.25715,2.25735,2.2568,2.2568,34900000.0
2005-04-08 12:27:00,2.25688,2.25694,2.25653,2.2567,37800000.0
2005-04-08 12:28:00,2.25676,2.25699,2.25662,2.25698,26900000.0
2005-04-08 12:29:00,2.25697,2.25716,2.25665,2.25684,49600000.0
2005-04-08 12:30:00,2.25649,2.2567,2.25636,2.2567,39900000.0
2005-04-08 12:31:00,2.25661,2.25688,2.25639,2.25651,30800000.0
2005-04-08 12:32:00,2.2568,2.25736,2.25659,2.25679,36400000.0
2005-04-08 12:33:00,2.2563,2.25717,2.256,2.25675,54000000.0
2005-04-08 12:34:00,2.25678,2.25697,2.25645,2.25675,47100000.0
2005-04-08 12:35:00,2.25662,2.25697,2.25649,2.25662,23700000.0
2005-04-08 12:36:00,2.25668,2.25704,2.25668,2.25671,18500000.0
2005-04-08 12:37:00,2.25653,2.25715,2.25651,2.25672,34500000.0
2005-04-08 12:38:00,2.25667,2.25702,2.25662,2.25691,47800000.0
2005-04-08 12:39:00,2.25684,2.25697,2.25652,2.25682,37200000.0
2005-04-08 12:40:00,2.25672,2.25695,2.25655,2.25656,52800000.0
2005-04-08 12:41:00,2.25664,2.25682,2.25656,2.25682,39500000.0
2005-04-08 12:42:00,2.25606,2.25673,2.25606,2.25638,47200000.0
2005-04-08 12:43:00,2.25633,2.25656,2.2557,2.2563,39800000.0
2005-04-08 12:44:00,2.25569,2.2562,2.25562,2.2558,31400000.0
2005-04-08 12:45:00,2.25568,2.25638,2.25568,2.25615,31800000.0
2005-04-08 12:46:00,2.25606,2.2565,2.25605,2.25639,33300000.0
2005-04-08 12:47:00,2.25643,2.25686,2.25639,2.25649,56800000.0
2005-04-08 12:48:00,2.25654,2.25661,2.2562,2.25645,55100000.0
2005-04-08 12:49:00,2.2564,2.25649,2.25613,2.25644,57199999.0
2005-04-08 12:50:00,2.25653,2.25653,2.25617,2.25648,30900000.0
2005-04-08 12:51:00,2.25626,2.25662,2.25623,2.25638,31700000.0
2005-04-08 12:52:00,2.25656,2.25687,2.2564,2.25649,51900000.0
2005-04-08 12:53:00,2.25689,2.25689,2.25625,2.25626,36000000.0
2005-04-08 12:54:00,2.25662,2.25711,2.25637,2.25709,32400000.0
2005-04-08 12:55:00,2.25694,2.25701,2.25671,2.25688,32400000.0
2005-04-08 12:56:00,2.25705,2.25725,2.25626,2.25626,24600000.0
2005-04-08 12:57:00,2.2564,2.25659,2.25621,2.25655,37500000.0
2005-04-08 12:58:00,2.25636,2.25644,2.25613,2.25644,32200000.0
2005-04-08 12:59:00,2.25621,2.25701,2.25608,2.25608,48500000.0
2005-04-08 13:00:00,2.25581,2.25659,2.25565,2.25659,38600000.0
2005-04-08 13:01:00,2.25638,2.25695,2.25627,2.25664,53800000.0
2005-04-08 13:02:00,2.25673,2.25699,2.25656,2.25699,40100000.0
2005-04-08 13:03:00,2.25669,2.25684,2.25606,2.25606,15500000.0
2005-04-08 13:04:00,2.25657,2.25678,2.25632,2.25678,49500000.0
2005-04-08 13:05:00,2.25681,2.25682,2.25657,2.25669,37700000.0
2005-04-08 13:06:00,2.25654,2.25686,2.25634,2.25653,46600000.0
2005-04-08 13:07:00,2.25615,2.25641,2.25582,2.25582,41700000.0
2005-04-08 13:08:00,2.25636,2.25636,2.25602,2.25617,32400000.0
2005-04-08 13:09:00,2.256,2.25657,2.25597,2.25657,38000000.0
2005-04-08 13:10:00,2.25639,2.25659,2.25599,2.25645,31800000.0
2005-04-08 13:11:00,2.25666,2.25687,2.25649,2.2568,38100000.0
2005-04-08 13:12:00,2.25673,2.2568,2.25646,2.25664,26000000.0
2005-04-08 13:13:00,2.25627,2.25676,2.25627,2.25653,66800000.0
2005-04-08 13:14:00,2.25645,2.25651,2.2563,2.25645,65400000.0
2005-04-08 13:15:00,2.25644,2.25652,2.25629,2.25648,38000000.0
2005-04-08 13:16:00,2.25612,2.25646,2.25606,2.25612,25300000.0
2005-04-08 13:17:00,2.25605,2.25633,2.25584,2.25615,14100000.0
2005-04-08 13:18:00,2.25645,2.25661,2.25614,2.25617,33200000.0
2005-04-08 13:19:00,2.25619,2.25665,2.25608,2.25649,69800000.0
2005-04-08 13:20:00,2.25672,2.25676,2.25584,2.25592,53200001.0
2005-04-08 13:21:00,2.25592,2.25634,2.25579,2.25615,43300000.0
2005-04-08 13:22:00,2.25602,2.25624,2.25591,2.25624,37900000.0
2005-04-08 13:23:00,2.25601,2.25639,2.25596,2.25634,39800000.0
2005-04-08 13:24:00,2.25642,2.25673,2.25637,2.25659,32700000.0
2005-04-08 13:25:00,2.25663,2.25701,2.2566,2.257,39900000.0
2005-04-08 13:26:00,2.25685,2.25703,2.25665,2.25693,44100000.0
2005-04-08 13:27:00,2.25664,2.25683,2.25655,2.25672,41200000.0
2005-04-08 13:28:00,2.25645,2.25673,2.25635,2.25644,40400000.0
2005-04-08 13:29:00,2.2564,2.25654,2.25623,2.25641,34100000.0
2005-04-08 13:30:00,2.25656,2.25671,2.25633,2.25658,51600000.0
2005-04-08 13:31:00,2.2568,2.25701,2.25637,2.25666,43999999.0
2005-04-08 13:32:00,2.25676,2.25686,2.25651,2.25673,48200000.0
2005-04-08 13:33:00,2.25661,2.25692,2.25641,2.2566,39800000.0
2005-04-08 13:34:00,2.25684,2.25723,2.25665,2.25676,54299999.0
2005-04-08 13:35:00,2.25701,2.25708,2.25664,2.25694,35600000.0
2005-04-08 13:36:00,2.2568,2.25701,2.25649,2.25698,27500000.0
2005-04-08 13:37:00,2.25675,2.25706,2.25643,2.25685,29600000.0
2005-04-08 13:38:00,2.25699,2.25699,2.25643,2.25667,42500000.0
2005-04-08 13:39:00,2.25676,2.25713,2.25656,2.25694,71300000.0
2005-04-08 13:40:00,2.25726,2.25733,2.25703,2.25722,44600000.0
2005-04-08 13:41:00,2.25702,2.25736,2.25678,2.25685,31600000.0
2005-04-08 13:42:00,2.25702,2.25726,2.25689,2.25703,38200000.0
2005-04-08 13:43:00,2.25677,2.25742,2.25677,2.25731,44100000.0
2005-04-08 13:44:00,2.25763,2.25773,2.25717,2.25748,34400000.0
2005-04-08 13:45:00,2.25731,2.25759,2.25714,2.25749,32300000.0
2005-04-08 13:46:00,2.25751,2.25757,2.25694,2.25737,61800000.0
2005-04-08 13:47:00,2.25718,2.25745,2.25706,2.25736,48800000.0
2005-04-08 13:48:00,2.25736,2.25765,2.25727,2.25751,43400000.0
2005-04-08 13:49:00,2.25715,2.25747,2.25685,2.25745,45900000.0
2005-04-08 13:50:00,2.25762,2.25777,2.25743,2.25743,61200000.0
2005-04-08 13:51:00,2.25733,2.25748,2.25707,2.25712,35500001.0
2005-04-08 13:52:00,2.25791,2.25814,2.25739,2.25812,50300001.0
2005-04-08 13:53:00,2.25834,2.25835,2.2576,2.25803,23400000.0
2005-04-08 13:54:00,2.25792,2.25792,2.25755,2.25787,16200000.0
2005-04-08 13:55:00,2.25784,2.25789,2.25741,2.25787,29300000.0
2005-04-08 13:56:00,2.25764,2.25799,2.25758,2.25775,43600000.0
2005-04-08 13:57:00,2.2578,2.25795,2.25749,2.25795,46200000.0
2005-04-08 13:58:00,2.25794,2.25825,2.25774,2.25825,26300000.0
2005-04-08 13:59:00,2.25822,2.25842,2.2578,2.25816,38900000.0
2005-04-08 14:00:00,2.2585,2.25862,2.2579,2.25853,41700000.0
2005-04-08 14:01:00,2.25856,2.25862,2.25827,2.2585,20800000.0
2005-04-08 14:02:00,2.25833,2.25876,2.25823,2.25847,35100000.0
2005-04-08 14:03:00,2.25886,2.25914,2.25872,2.25895,46400000.0
2005-04-08 14:04:00,2.2589,2.25891,2.25862,2.25883,58500000.0
2005-04-08 14:05:00,2.25909,2.25924,2.25867,2.25885,40500000.0
2005-04-08 14:06:00,2.25898,2.25905,2.25836,2.25846,21500000.0
2005-04-08 14:07:00,2.25856,2.25897,2.25851,2.25881,61900000.0
2005-04-08 14:08:00,2.25889,2.25955,2.25878,2.25941,40300000.0
2005-04-08 14:09:00,2.25936,2.25968,2.25931,2.25958,19200000.0
2005-04-08 14:10:00,2.25952,2.25967,2.25928,2.25963,42200000.0
2005-04-08 14:11:00,2.25961,2.25961,2.25914,2.25914,44600000.0
2005-04-08 14:12:00,2.25941,2.25973,2.25913,2.2594,32200000.0
2005-04-08 14:13:00,2.25917,2.25958,2.25884,2.25958,29300000.0
2005-04-08 14:14:00,2.2595,2.25969,2.2593,2.25967,33200000.0
2005-04-08 14:15:00,2.25979,2.26,2.2594,2.25977,32800000.0
2005-04-08 14:16:00,2.25973,2.25992,2.25928,2.25928,41600000.0
2005-04-08 14:17:00,2.2588,2.25926,2.25856,2.25901,27400000.0
2005-04-08 14:18:00,2.25934,2.25961,2.25891,2.25953,56800000.0
2005-04-08 14:19:00,2.25941,2.2597,2.25905,2.25919,77300000.0
2005-04-08 14:20:00,2.25943,2.26004,2.25926,2.26004,58900001.0
2005-04-08 14:21:00,2.25963,2.25991,2.25948,2.25972,39600000.0
2005-04-08 14:22:00,2.26001,2.26001,2.2596,2.2598,49800000.0
2005-04-08 14:23:00,2.26002,2.2601,2.25981,2.26,38600000.0
2005-04-08 14:24:00,2.26009,2.26027,2.2599,2.25997,20000000.0
2005-04-08 14:25:00,2.25977,2.26022,2.25953,2.26011,22100000.0
2005-04-08 14:26:00,2.25975,2.2599,2.25932,2.25932,25600000.0
2005-04-08 14:27:00,2.25962,2.26056,2.25937,2.26056,50700000.0
2005-04-08 14:28:00,2.26062,2.26075,2.26027,2.26036,41300000.0
2005-04-08 14:29:00,2.26077,2.26095,2.26047,2.26064,39799999.0
2005-04-08 14:30:00,2.26073,2.26115,2.26068,2.26085,63900000.0
2005-04-08 14:31:00,2.26099,2.26113,2.26063,2.26082,43400000.0
2005-04-08 14:32:00,2.26082,2.26086,2.2605,2.2606,24300000.0
2005-04-08 14:33:00,2.26022,2.26073,2.25969,2.25969,60600000.0
2005-04-08 14:34:00,2.2598,2.25991,2.25926,2.25984,39600000.0
2005-04-08 14:35:00,2.25953,2.26002,2.25941,2.25967,38900000.0
2005-04-08 14:36:00,2.25946,2.25967,2.25936,2.25965,22400000.0
2005-04-08 14:37:00,2.2596,2.25969,2.25916,2.25917,35600000.0
2005-04-08 14:38:00,2.2593,2.25946,2.25865,2.25865,28000000.0
2005-04-08 14:39:00,2.25893,2.25953,2.2588,2.25907,33000000.0
2005-04-08 14:40:00,2.25957,2.26011,2.25927,2.26011,35900000.0
2005-04-08 14:41:00,2.2602,2.26051,2.25995,2.26,43100000.0
2005-04-08 14:42:00,2.26001,2.26021,2.2598,2.26001,23800000.0
2005-04-08 14:43:00,2.25993,2.26011,2.25972,2.26004,41300000.0
2005-04-08 14:44:00,2.26,2.2604,2.25976,2.25998,41500000.0
2005-04-08 14:45:00,2.25992,2.25999,2.25973,2.25975,44700000.0
2005-04-08 14:46:00,2.25978,2.25989,2.25961,2.25967,33000000.0
2005-04-08 14:47:00,2.25928,2.25993,2.25926,2.25992,18600000.0
2005-04-08 14:48:00,2.26004,2.26038,2.25991,2.26018,46100001.0
2005-04-08 14:49:00,2.26011,2.26025,2.25989,2.25996,33800000.0
2005-04-08 14:50:00,2.25962,2.25988,2.25922,2.25958,18300000.0
2005-04-08 14:51:00,2.25971,2.25974,2.25909,2.25909,46400000.0
2005-04-08 14:52:00,2.25952,2.25974,2.25924,2.25949,60700000.0
2005-04-08 14:53:00,2.25937,2.25985,2.25936,2.25953,38500000.0
2005-04-08 14:54:00,2.25951,2.25959,2.25923,2.25955,53200000.0
2005-04-08 14:55:00,2.25933,2.25961,2.25913,2.25935,43100000.0
2005-04-08 14:56:00,2.25952,2.25967,2.25919,2.25933,28100000.0
2005-04-08 14:57:00,2.25926,2.25953,2.25924,2.25942,27900000.0
2005-04-08 14:58:00,2.25946,2.25976,2.25928,2.25966,34000000.0
2005-04-08 14:59:00,2.25942,2.25977,2.25918,2.2597,19700000.0
2005-04-08 15:00:00,2.25987,2.25994,2.25934,2.25952,36400000.0
2005-04-08 15:01:00,2.25979,2.25986,2.25963,2.25971,40100000.0
2005-04-08 15:02:00,2.25981,2.2601,2.25956,2.2601,25000000.0
2005-04-08 15:03:00,2.25991,2.26005,2.25959,2.25969,24900000.0
2005-04-08 15:04:00,2.25965,2.25983,2.25954,2.25967,52800000.0
2005-04-08 15:05:00,2.25949,2.25959,2.25923,2.25923,47900000.0
2005-04-08 15:06:00,2.25945,2.25979,2.25905,2.25921,31000000.0
2005-04-08 15:07:00,2.25898,2.25918,2.25874,2.25898,30900000.0
2005-04-08 15:08:00,2.25939,2.2594,2.2589,2.25912,53900000.0
2005-04-08 15:09:00,2.25938,2.25953,2.25891,2.25906,31900000.0
2005-04-08 15:10:00,2.25888,2.2589,2.25855,2.25882,38600000.0
2005-04-08 15:11:00,2.25871,2.25877,2.25853,2.25864,36400000.0
2005-04-08 15:12:00,2.25812,2.25819,2.25731,2.25731,45799999.0
2005-04-08 15:13:00,2.25685,2.25724,2.25641,2.25705,36400000.0
2005-04-08 15:14:00,2.2569,2.25747,2.25677,2.25747,24200000.0
2005-04-08 15:15:00,2.25755,2.25769,2.2571,2.2572,28000000.0
2005-04-08 15:16:00,2.25725,2.25743,2.25704,2.25706,21700000.0
2005-04-08 15:17:00,2.25696,2.25751,2.25675,2.25727,37700000.0
2005-04-08 15:18:00,2.25754,2.25765,2.25711,2.25734,27000000.0
2005-04-08 15:19:00,2.2574,2.25756,2.25677,2.25695,55700000.0
2005-04-08 15:20:00,2.25708,2.25731,2.25691,2.25722,38300001.0
2005-04-08 15:21:00,2.25739,2.25748,2.25699,2.25721,42600000.0
2005-04-08 15:22:00,2.25725,2.25769,2.2571,2.25754,20300000.0
2005-04-08 15:23:00,2.25749,2.25758,2.25736,2.25758,37300000.0
2005-04-08 15:24:00,2.25755,2.25789,2.25755,2.25784,28500000.0
2005-04-08 15:25:00,2.25755,2.25834,2.25755,2.25813,65000000.0
2005-04-08 15:26:00,2.25825,2.25845,2.25819,2.25842,45600000.0
2005-04-08 15:27:00,2.25837,2.25853,2.25821,2.25847,25300000.0
2005-04-08 15:28:00,2.25835,2.25855,2.25816,2.25833,64100000.0
2005-04-08 15:29:00,2.25821,2.25836,2.25769,2.25828,28600000.0
2005-04-08 15:30:00,2.25827,2.25864,2.25801,2.25812,49900001.0
2005-04-08 15:31:00,2.25894,2.25894,2.25781,2.2587,45300000.0
2005-04-08 15:32:00,2.25887,2.25887,2.25833,2.25842,41200000.0
2005-04-08 15:33:00,2.25886,2.25886,2.25844,2.25861,53200000.0
2005-04-08 15:34:00,2.25853,2.25892,2.25818,2.25837,35700000.0
2005-04-08 15:35:00,2.25836,2.25885,2.25815,2.25864,35300000.0
2005-04-08 15:36:00,2.25865,2.25878,2.25804,2.25867,42700000.0
2005-04-08 15:37:00,2.25876,2.25921,2.2585,2.25913,44100000.0
2005-04-08 15:38:00,2.25923,2.25934,2.25863,2.25877,51800000.0
2005-04-08 15:39:00,2.25917,2.25936,2.25875,2.2589,33400000.0
2005-04-08 15:40:00,2.25905,2.25916,2.25883,2.25883,38200000.0
2005-04-08 15:41:00,2.25904,2.25926,2.25872,2.25882,53800000.0
2005-04-08 15:42:00,2.25904,2.25914,2.2587,2.25897,32600000.0
2005-04-08 15:43:00,2.25883,2.25931,2.25879,2.25931,21900000.0
2005-04-08 15:44:00,2.25916,2.25934,2.25902,2.25902,47800000.0
2005-04-08 15:45:00,2.25915,2.25915,2.25838,2.25863,50900000.0
2005-04-08 15:46:00,2.25875,2.25905,2.25838,2.25852,40800000.0
2005-04-08 15:47:00,2.25857,2.25903,2.25857,2.25873,33100000.0
2005-04-08 15:48:00,2.25864,2.25881,2.25841,2.2585,33500000.0
2005-04-08 15:49:00,2.25857,2.25865,2.25837,2.25862,49900000.0
2005-04-08 15:50:00,2.25844,2.25881,2.25834,2.25834,38900000.0
2005-04-08 15:51:00,2.25826,2.25843,2.25826,2.2584,22200000.0
2005-04-08 15:52:00,2.25854,2.25892,2.25836,2.25892,37200000.0
2005-04-08 15:53:00,2.25901,2.25919,2.25889,2.2591,16600000.0
2005-04-08 15:54:00,2.25926,2.25926,2.25874,2.25874,31700000.0
2005-04-08 15:55:00,2.25873,2.25886,2.25852,2.25862,52700000.0
2005-04-08 15:56:00,2.25847,2.25886,2.25831,2.25854,27200000.0
2005-04-08 15:57:00,2.2586,2.25861,2.25822,2.25848,53400000.0
2005-04-08 15:58:00,2.25833,2.25879,2.25828,2.25858,28400000.0
2005-04-08 15:59:00,2.25855,2.25895,2.25829,2.25865,31800000.0
2005-04-08 16:00:00,2.25857,2.25857,2.25812,2.25849,28000000.0
2005-04-08 16:01:00,2.25808,2.25846,2.25791,2.25822,36500000.0
2005-04-08 16:02:00,2.25817,2.25839,2.25745,2.25788,39300000.0
2005-04-08 16:03:00,2.25798,2.25822,2.25784,2.25812,39200000.0
2005-04-08 16:04:00,2.25824,2.25834,2.25781,2.2581,37100000.0
2005-04-08 16:05:00,2.25812,2.25843,2.25794,2.25814,19000000.0
2005-04-08 16:06:00,2.25849,2.2585,2.25784,2.25801,33200000.0
2005-04-08 16:07:00,2.25802,2.25823,2.25753,2.25781,36800000.0
2005-04-08 16:08:00,2.25746,2.25775,2.25736,2.25756,22300000.0
2005-04-08 16:09:00,2.25752,2.25786,2.25744,2.25759,57600000.0
2005-04-08 16:10:00,2.25767,2.25775,2.25694,2.25711,46000000.0
2005-04-08 16:11:00,2.25699,2.2572,2.25678,2.2572,32500000.0
2005-04-08 16:12:00,2.25672,2.25725,2.25664,2.25669,38800000.0
2005-04-08 16:13:00,2.2568,2.25711,2.25647,2.25662,34300000.0
2005-04-08 16:14:00,2.25714,2.25739,2.25689,2.25709,39400000.0
2005-04-08 16:15:00,2.25718,2.25749,2.25694,2.25737,42300000.0
2005-04-08 16:16:00,2.25725,2.25734,2.25699,2.25717,19800000.0
2005-04-08 16:17:00,2.25754,2.25771,2.25708,2.25744,43900000.0
2005-04-08 16:18:00,2.25735,2.25767,2.25701,2.25709,39100000.0
2005-04-08 16:19:00,2.25755,2.25781,2.2573,2.2574,32600000.0
2005-04-08 16:20:00,2.25756,2.25783,2.25731,2.25765,33100000.0
2005-04-08 16:21:00,2.25743,2.25824,2.2574,2.25804,27700000.0
2005-04-08 16:22:00,2.25808,2.2584,2.25787,2.25798,32800000.0
2005-04-08 16:23:00,2.25792,2.2582,2.25767,2.25785,28700000.0
2005-04-08 16:24:00,2.25791,2.25808,2.25781,2.25788,27300000.0
2005-04-08 16:25:00,2.25807,2.25843,2.25783,2.25843,27900000.0
2005-04-08 16:26:00,2.25842,2.25846,2.25786,2.25811,32400000.0
2005-04-08 16:27:00,2.25827,2.25858,2.25816,2.25839,41100000.0
2005-04-08 16:28:00,2.2587,2.25928,2.25855,2.25913,61600000.0
2005-04-08 16:29:00,2.25934,2.25982,2.25934,2.25954,45900000.0
2005-04-08 16:30:00,2.25971,2.26013,2.25958,2.26,31100000.0
2005-04-08 16:31:00,2.25942,2.25994,2.25934,2.25962,47600000.0
2005-04-08 16:32:00,2.25972,2.25985,2.25944,2.25953,19000000.0
2005-04-08 16:33:00,2.25952,2.25979,2.25943,2.25979,23800000.0
2005-04-08 16:34:00,2.25936,2.25975,2.2593,2.25931,56600000.0
2005-04-08 16:35:00,2.25927,2.2595,2.2591,2.25917,31600000.0
2005-04-08 16:36:00,2.25914,2.25925,2.25871,2.25892,51399999.0
2005-04-08 16:37:00,2.25893,2.25915,2.25874,2.25874,30800000.0
2005-04-08 16:38:00,2.25853,2.25882,2.25816,2.25816,26200000.0
2005-04-08 16:39:00,2.25806,2.25806,2.25767,2.25767,33300000.0
2005-04-08 16:40:00,2.25778,2.25801,2.25758,2.25798,17200000.0
2005-04-08 16:41:00,2.25785,2.25827,2.25774,2.25811,57200000.0
2005-04-08 16:42:00,2.25801,2.25872,2.25792,2.25846,38600000.0
2005-04-08 16:43:00,2.25853,2.25871,2.2583,2.25838,37300000.0
2005-04-08 16:44:00,2.25834,2.25834,2.25749,2.2578,27000000.0
2005-04-08 16:45:00,2.25743,2.25764,2.25719,2.25749,54400000.0
2005-04-08 16:46:00,2.25764,2.25764,2.25706,2.25732,36200000.0
2005-04-08 16:47:00,2.25765,2.25777,2.25687,2.25715,53800000.0
2005-04-08 16:48:00,2.25705,2.25714,2.25672,2.25693,29300000.0
2005-04-08 16:49:00,2.25708,2.25745,2.25694,2.25709,41400000.0
2005-04-08 16:50:00,2.25716,2.25752,2.25716,2.25723,41900000.0
2005-04-08 16:51:00,2.25708,2.2578,2.25708,2.25759,68700000.0
2005-04-08 16:52:00,2.25768,2.25871,2.25754,2.25867,29200000.0
2005-04-08 16:53:00,2.25834,2.25907,2.25834,2.25865,52400000.0
2005-04-08 16:54:00,2.25917,2.25932,2.2583,2.25853,59300000.0
2005-04-08 16:55:00,2.25851,2.2589,2.25832,2.25833,61000000.0
2005-04-08 16:56:00,2.25838,2.25921,2.25838,2.25909,25600000.0
2005-04-08 16:57:00,2.25913,2.25969,2.25902,2.25912,37200000.0
2005-04-08 16:58:00,2.25908,2.2594,2.2589,2.25892,32400000.0
2005-04-08 16:59:00,2.2589,2.26004,2.2589,2.2599,34400000.0
2005-04-08 17:00:00,2.25991,2.25995,2.25929,2.25946,60300000.0
2005-04-08 17:01:00,2.25991,2.25999,2.25945,2.25983,53700000.0
2005-04-08 17:02:00,2.25957,2.25999,2.25938,2.25938,60600000.0
2005-04-08 17:03:00,2.25954,2.25968,2.25862,2.25871,34900000.0
2005-04-08 17:04:00,2.25918,2.2592,2.25868,2.25906,41900000.0
2005-04-08 17:05:00,2.25908,2.25921,2.25879,2.25909,41300000.0
2005-04-08 17:06:00,2.25936,2.25936,2.25847,2.25874,37000000.0
2005-04-08 17:07:00,2.25891,2.25916,2.25866,2.25899,21300000.0
2005-04-08 17:08:00,2.259,2.25945,2.259,2.25913,63400000.0
2005-04-08 17:09:00,2.25932,2.25958,2.25916,2.25957,28600000.0
2005-04-08 17:10:00,2.25995,2.2602,2.25961,2.2599,42600000.0
2005-04-08 17:11:00,2.26002,2.26014,2.25967,2.2599,65299999.0
2005-04-08 17:12:00,2.25975,2.25978,2.25922,2.25947,44900000.0
2005-04-08 17:13:00,2.25941,2.25961,2.25911,2.25958,31200000.0
2005-04-08 17:14:00,2.2595,2.26036,2.25943,2.26026,26100000.0
2005-04-08 17:15:00,2.26043,2.26057,2.25993,2.25994,31300000.0
2005-04-08 17:16:00,2.25992,2.26017,2.25967,2.25971,36900000.0
2005-04-08 17:17:00,2.25988,2.2601,2.2594,2.2595,47600000.0
2005-04-08 17:18:00,2.25966,2.25978,2.25904,2.25971,48400000.0
2005-04-08 17:19:00,2.25935,2.25935,2.25883,2.25887,26600000.0
2005-04-08 17:20:00,2.25927,2.25934,2.25872,2.25919,39100000.0
2005-04-08 17:21:00,2.2596,2.25975,2.25899,2.25899,39300000.0
2005-04-08 17:22:00,2.25929,2.25949,2.25846,2.25846,21800000.0
2005-04-08 17:23:00,2.25832,2.25885,2.25816,2.25847,47000000.0
2005-04-08 17:24:00,2.25817,2.25831,2.25767,2.25787,48800000.0
2005-04-08 17:25:00,2.25805,2.2583,2.25771,2.25805,48100000.0
2005-04-08 17:26:00,2.25783,2.25858,2.25783,2.25855,25800000.0
2005-04-08 17:27:00,2.25868,2.25946,2.25853,2.25932,47400000.0
2005-04-08 17:28:00,2.25962,2.25962,2.25905,2.25908,53800000.0
2005-04-08 17:29:00,2.25916,2.2593,2.2589,2.25904,46000000.0
2005-04-08 17:30:00,2.25903,2.25961,2.25893,2.259,36500000.0
2005-04-08 17:31:00,2.25931,2.25955,2.25905,2.25906,29600000.0
2005-04-08 17:32:00,2.25909,2.25967,2.25909,2.25961,43800000.0
2005-04-08 17:33:00,2.2597,2.2598,2.25935,2.25971,36500000.0
2005-04-08 17:34:00,2.25965,2.25997,2.25939,2.25966,25400000.0
2005-04-08 17:35:00,2.2603,2.2603,2.25962,2.25964,40000000.0
2005-04-08 17:36:00,2.2597,2.26029,2.25967,2.25997,55400000.0
2005-04-08 17:37:00,2.26008,2.26038,2.25984,2.26002,36200000.0
2005-04-08 17:38:00,2.26045,2.26063,2.25985,2.2602,49500000.0
2005-04-08 17:39:00,2.26057,2.26062,2.25995,2.26018,47600001.0
2005-04-08 17:40:00,2.26043,2.26061,2.26013,2.26047,48499999.0
2005-04-08 17:41:00,2.26013,2.2604,2.25954,2.25984,41100000.0
2005-04-08 17:42:00,2.2594,2.25962,2.25852,2.25862,42600000.0
2005-04-08 17:43:00,2.25889,2.25903,2.25818,2.25866,36400000.0
2005-04-08 17:44:00,2.25815,2.2585,2.2571,2.2571,59500000.0
2005-04-08 17:45:00,2.2569,2.25851,2.2569,2.25849,31800000.0
2005-04-08 17:46:00,2.2585,2.25865,2.2577,2.2581,19500000.0
2005-04-08 17:47:00,2.25819,2.25837,2.25749,2.2581,38700000.0
2005-04-08 17:48:00,2.25831,2.2584,2.25768,2.25818,57900000.0
2005-04-08 17:49:00,2.25862,2.25883,2.25823,2.2583,35200000.0
2005-04-08 17:50:00,2.25801,2.25836,2.25793,2.25834,49600000.0
2005-04-08 17:51:00,2.25844,2.25853,2.25831,2.25845,30700000.0
2005-04-08 17:52:00,2.25806,2.25864,2.25799,2.2585,50700000.0
2005-04-08 17:53:00,2.25834,2.25861,2.25814,2.25834,39900000.0
2005-04-08 17:54:00,2.25817,2.25856,2.25805,2.25828,25300000.0
2005-04-08 17:55:00,2.25797,2.25819,2.25773,2.25776,38700000.0
2005-04-08 17:56:00,2.25788,2.25842,2.25778,2.2581,44600000.0
2005-04-08 17:57:00,2.25769,2.25818,2.25753,2.25784,31800000.0
2005-04-08 17:58:00,2.2575,2.25766,2.25661,2.25661,40600000.0
2005-04-08 17:59:00,2.25567,2.25614,2.25532,2.25591,39800000.0
2005-04-08 18:00:00,2.25555,2.25604,2.25533,2.25557,31200000.0
2005-04-08 18:01:00,2.25563,2.25683,2.25518,2.25528,357899999.0
2005-04-08 18:02:00,2.25546,2.25635,2.25497,2.2557,338099999.0
2005-04-08 18:03:00,2.25539,2.25656,2.25539,2.25553,475599999.0
2005-04-08 18:04:00,2.25508,2.25567,2.25419,2.25456,317700001.0
2005-04-08 18:05:00,2.25475,2.2556,2.25443,2.2554,182400000.0
2005-04-08 18:06:00,2.25548,2.25601,2.25516,2.25561,368600000.0
2005-04-08 18:07:00,2.25597,2.25679,2.25586,2.2567,404399999.0
2005-04-08 18:08:00,2.25678,2.25716,2.25633,2.25658,440700000.0
2005-04-08 18:09:00,2.25663,2.25695,2.25618,2.25643,284200000.0
2005-04-08 18:10:00,2.25608,2.25633,2.25539,2.25551,278200000.0
2005-04-08 18:11:00,2.25545,2.25569,2.25495,2.25542,249900000.0
2005-04-08 18:12:00,2.2556,2.25635,2.25526,2.25617,200400000.0
2005-04-08 18:13:00,2.25561,2.25591,2.25492,2.25591,155500000.0
2005-04-08 18:14:00,2.25624,2.25626,2.25563,2.25608,272700000.0
2005-04-08 18:15:00,2.25615,2.25692,2.25605,2.25669,326300000.0
2005-04-08 18:16:00,2.25683,2.25695,2.25591,2.25649,388899998.0
2005-04-08 18:17:00,2.25658,2.25663,2.25585,2.25592,169200000.0
2005-04-08 18:18:00,2.25608,2.25665,2.25608,2.25651,165300000.0
2005-04-08 18:19:00,2.25643,2.25695,2.25628,2.25656,258300000.0
2005-04-08 18:20:00,2.25675,2.25758,2.25664,2.2574,213200000.0
2005-04-08 18:21:00,2.25705,2.25766,2.25654,2.25672,241700000.0
2005-04-08 18:22:00,2.25698,2.25739,2.25667,2.25732,225800000.0
2005-04-08 18:23:00,2.25728,2.25768,2.25718,2.2575,297100000.0
2005-04-08 18:24:00,2.2574,2.25788,2.25718,2.25761,350400000.0
2005-04-08 18:25:00,2.25782,2.25802,2.25731,2.25756,308499999.0
2005-04-08 18:26:00,2.25753,2.25771,2.25693,2.2575,411899998.0
2005-04-08 18:27:00,2.25765,2.25807,2.25716,2.25794,268400000.0
2005-04-08 18:28:00,2.25785,2.25805,2.25703,2.25736,193900000.0
2005-04-08 18:29:00,2.25749,2.25782,2.25734,2.2574,296999999.0
2005-04-08 18:30:00,2.25756,2.25803,2.25733,2.25745,258899999.0
2005-04-08 18:31:00,2.25777,2.2582,2.25742,2.25751,162700000.0
2005-04-08 18:32:00,2.25732,2.25776,2.257,2.25729,139000000.0
2005-04-08 18:33:00,2.25724,2.25752,2.25696,2.25707,336499999.0
2005-04-08 18:34:00,2.25714,2.25719,2.25655,2.25695,394900000.0
2005-04-08 18:35:00,2.25685,2.25731,2.25672,2.25705,211399998.0
2005-04-08 18:36:00,2.25708,2.25732,2.25671,2.25716,89700000.0
2005-04-08 18:37:00,2.25726,2.25743,2.25673,2.25673,100999999.0
2005-04-08 18:38:00,2.25643,2.25701,2.25613,2.2564,79300001.0
2005-04-08 18:39:00,2.25645,2.2571,2.25622,2.25649,177700000.0
2005-04-08 18:40:00,2.25658,2.25673,2.25632,2.25652,268800000.0
2005-04-08 18:41:00,2.25641,2.25649,2.25548,2.25572,131400000.0
2005-04-08 18:42:00,2.2558,2.25598,2.2554,2.25554,104500000.0
2005-04-08 18:43:00,2.25526,2.25559,2.25498,2.25538,64400000.0
2005-04-08 18:44:00,2.2556,2.25575,2.25503,2.25506,137799999.0
2005-04-08 18:45:00,2.25503,2.25588,2.25496,2.2554,82200000.0
2005-04-08 18:46:00,2.25552,2.25617,2.2554,2.25617,39800000.0
2005-04-08 18:47:00,2.2562,2.25638,2.25564,2.25583,21400000.0
2005-04-08 18:48:00,2.25598,2.25611,2.25548,2.25584,100500000.0
2005-04-08 18:49:00,2.25602,2.25605,2.25563,2.25582,22300000.0
2005-04-08 18:50:00,2.25588,2.25615,2.25567,2.25596,39900000.0
2005-04-08 18:51:00,2.2557,2.25612,2.25517,2.25544,169599999.0
2005-04-08 18:52:00,2.25541,2.25548,2.2543,2.25467,181300001.0
2005-04-08 18:53:00,2.25462,2.25502,2.25441,2.25458,139300000.0
2005-04-08 18:54:00,2.25452,2.25526,2.25396,2.25437,140000001.0
2005-04-08 18:55:00,2.25376,2.25435,2.2537,2.25404,170600000.0
2005-04-08 18:56:00,2.25435,2.25455,2.25394,2.2541,46900000.0
2005-04-08 18:57:00,2.25413,2.25466,2.25401,2.25427,66700000.0
2005-04-08 18:58:00,2.25412,2.25428,2.25353,2.25398,217500000.0
2005-04-08 18:59:00,2.25419,2.25463,2.25403,2.25447,167600000.0
2005-04-08 19:00:00,2.25452,2.25479,2.25381,2.25434,69600000.0
2005-04-08 19:01:00,2.25441,2.25458,2.25382,2.25418,36800000.0
2005-04-08 19:02:00,2.25439,2.25464,2.25425,2.2545,175699999.0
2005-04-08 19:03:00,2.25447,2.25524,2.25436,2.25457,82800000.0
2005-04-08 19:04:00,2.25491,2.2556,2.25476,2.25559,71399999.0
2005-04-08 19:05:00,2.25549,2.2563,2.25544,2.2561,64000000.0
2005-04-08 19:06:00,2.25624,2.25648,2.256,2.25624,252000000.0
2005-04-08 19:07:00,2.25619,2.25639,2.25594,2.25626,127299999.0
2005-04-08 19:08:00,2.25624,2.25654,2.25605,2.25641,187900000.0
2005-04-08 19:09:00,2.25632,2.25662,2.25593,2.25595,162800000.0
2005-04-08 19:10:00,2.25608,2.25643,2.2559,2.25625,102700000.0
2005-04-08 19:11:00,2.25609,2.2564,2.25576,2.25613,51500000.0
2005-04-08 19:12:00,2.25582,2.2561,2.25559,2.25589,51800000.0
2005-04-08 19:13:00,2.25552,2.25571,2.25508,2.2554,140500000.0
2005-04-08 19:14:00,2.25568,2.25573,2.25512,2.25562,96400000.0
2005-04-08 19:15:00,2.2556,2.25586,2.25523,2.25585,144700000.0
2005-04-08 19:16:00,2.25603,2.25616,2.25575,2.25585,45400000.0
2005-04-08 19:17:00,2.25579,2.25611,2.25573,2.25578,65700000.0
2005-04-08 19:18:00,2.25559,2.25613,2.25559,2.25613,89000000.0
2005-04-08 19:19:00,2.25595,2.25625,2.25573,2.256,85700000.0
2005-04-08 19:20:00,2.25618,2.2564,2.25585,2.2564,130100000.0
2005-04-08 19:21:00,2.25625,2.25642,2.25577,2.25607,106100000.0
2005-04-08 19:22:00,2.25618,2.25634,2.25587,2.25612,60000000.0
2005-04-08 19:23:00,2.25594,2.25648,2.25588,2.25599,171900000.0
2005-04-08 19:24:00,2.25632,2.2566,2.25606,2.2566,54300000.0
2005-04-08 19:25:00,2.25663,2.25691,2.25634,2.25667,61800000.0
2005-04-08 19:26:00,2.25654,2.25671,2.25631,2.25661,145200000.0
2005-04-08 19:27:00,2.25653,2.2569,2.25636,2.25636,146500000.0
2005-04-08 19:28:00,2.25663,2.25664,2.25611,2.2563,72200000.0
2005-04-08 19:29:00,2.25624,2.25652,2.25598,2.2564,96800000.0
2005-04-08 19:30:00,2.25645,2.25686,2.25625,2.25672,192800000.0
2005-04-08 19:31:00,2.25649,2.25697,2.25649,2.25688,66400000.0
2005-04-08 19:32:00,2.25678,2.25688,2.25656,2.25672,140200001.0
2005-04-08 19:33:00,2.25677,2.25706,2.25633,2.25633,72700000.0
2005-04-08 19:34:00,2.25695,2.25697,2.25633,2.25663,114800000.0
2005-04-08 19:35:00,2.25662,2.25685,2.25626,2.25648,126200000.0
2005-04-08 19:36:00,2.25646,2.25705,2.25637,2.25673,144299999.0
2005-04-08 19:37:00,2.25718,2.25718,2.25677,2.25697,39000000.0
2005-04-08 19:38:00,2.25667,2.25677,2.25629,2.25677,42200000.0
2005-04-08 19:39:00,2.25684,2.25704,2.25666,2.25702,64100000.0
2005-04-08 19:40:00,2.25681,2.25731,2.2568,2.25718,91300000.0
2005-04-08 19:41:00,2.25695,2.25722,2.25673,2.25708,92000000.0
2005-04-08 19:42:00,2.2572,2.25723,2.25688,2.25699,77000000.0
2005-04-08 19:43:00,2.25691,2.25726,2.2569,2.25711,39900000.0
2005-04-08 19:44:00,2.25695,2.25708,2.25659,2.25707,72600000.0
2005-04-08 19:45:00,2.25687,2.25701,2.25652,2.25685,53200000.0
2005-04-08 19:46:00,2.2568,2.25709,2.25637,2.2568,94500000.0
2005-04-08 19:47:00,2.25657,2.25676,2.25646,2.25675,36300000.0
2005-04-08 19:48:00,2.25663,2.25696,2.25639,2.25663,58800000.0
2005-04-08 19:49:00,2.25679,2.25692,2.25625,2.25661,89000000.0
2005-04-08 19:50:00,2.25644,2.25698,2.25637,2.25662,52100000.0
2005-04-08 19:51:00,2.25654,2.2567,2.256,2.2564,111000000.0
2005-04-08 19:52:00,2.25645,2.25666,2.25602,2.2561,65800000.0
2005-04-08 19:53:00,2.25604,2.25623,2.25597,2.25599,25500000.0
2005-04-08 19:54:00,2.2566,2.25673,2.25617,2.25617,46200000.0
2005-04-08 19:55:00,2.25617,2.25626,2.25602,2.25612,23000000.0
2005-04-08 19:56:00,2.25577,2.25624,2.25577,2.25595,62100000.0
2005-04-08 19:57:00,2.25588,2.2564,2.25573,2.25617,123100000.0
2005-04-08 19:58:00,2.25597,2.25633,2.25573,2.25573,105100000.0
2005-04-08 19:59:00,2.25608,2.25623,2.25551,2.25598,95400000.0
2005-04-08 20:00:00,2.25615,2.25628,2.25588,2.25618,74500000.0
2005-04-08 20:01:00,2.25626,2.25644,2.25612,2.25635,65300000.0
2005-04-08 20:02:00,2.25626,2.25645,2.25613,2.25625,46500000.0
2005-04-08 20:03:00,2.25648,2.25666,2.25628,2.25657,52000000.0
2005-04-08 20:04:00,2.25639,2.25674,2.25639,2.25658,28100000.0
2005-04-08 20:05:00,2.25682,2.25689,2.25664,2.25673,33700000.0
2005-04-08 20:06:00,2.25663,2.25684,2.25636,2.25643,47300000.0
2005-04-08 20:07:00,2.25661,2.25692,2.25647,2.25691,38600000.0
2005-04-08 20:08:00,2.25676,2.25684,2.25628,2.25647,82800000.0
2005-04-08 20:09:00,2.25664,2.25664,2.25609,2.25632,34500000.0
2005-04-08 20:10:00,2.25639,2.25641,2.25606,2.25612,32800000.0
2005-04-08 20:11:00,2.25607,2.25625,2.25576,2.25597,46300000.0
2005-04-08 20:12:00,2.25584,2.25624,2.25581,2.25619,182600000.0
2005-04-08 20:13:00,2.25625,2.25653,2.25591,2.25627,131500000.0
2005-04-08 20:14:00,2.2561,2.25617,2.25548,2.25548,88400000.0
2005-04-08 20:15:00,2.25598,2.25645,2.25596,2.25608,191600000.0
2005-04-08 20:16:00,2.25552,2.25649,2.25552,2.25635,149700000.0
2005-04-08 20:17:00,2.25641,2.25649,2.25613,2.25623,33800000.0
2005-04-08 20:18:00,2.25642,2.25662,2.25602,2.25615,85400000.0
2005-04-08 20:19:00,2.2561,2.25667,2.2561,2.25656,153400000.0
2005-04-08 20:20:00,2.25668,2.25696,2.25623,2.25665,204199999.0
2005-04-08 20:21:00,2.25649,2.25679,2.25627,2.25668,100500000.0
2005-04-08 20:22:00,2.25667,2.25677,2.25611,2.25645,83100000.0
2005-04-08 20:23:00,2.25626,2.25659,2.25598,2.25645,160700000.0
2005-04-08 20:24:00,2.25664,2.25681,2.25639,2.25649,55800000.0
2005-04-08 20:25:00,2.25635,2.2567,2.2561,2.2561,163400000.0
2005-04-08 20:26:00,2.2563,2.25676,2.25598,2.25643,146600000.0
2005-04-08 20:27:00,2.25609,2.25682,2.25609,2.25682,107700000.0
2005-04-08 20:28:00,2.25648,2.25687,2.25628,2.2565,197900000.0
2005-04-08 20:29:00,2.25652,2.25683,2.25618,2.25618,181300000.0
2005-04-08 20:30:00,2.25638,2.25663,2.25625,2.25641,358800000.0
2005-04-08 20:31:00,2.25639,2.25685,2.25635,2.25637,269200001.0
2005-04-08 20:32:00,2.25653,2.25669,2.25584,2.25629,384200002.0
2005-04-08 20:33:00,2.25598,2.25651,2.25578,2.25578,68600000.0
2005-04-08 20:34:00,2.25596,2.25648,2.25594,2.25618,90300001.0
2005-04-08 20:35:00,2.25607,2.25653,2.25589,2.25638,57200000.0
2005-04-08 20:36:00,2.25626,2.25663,2.25608,2.25661,53300000.0
2005-04-08 20:37:00,2.25609,2.25645,2.25585,2.25596,87900000.0
2005-04-08 20:38:00,2.25618,2.25647,2.25552,2.25615,171400000.0
2005-04-08 20:39:00,2.25619,2.25644,2.25575,2.25594,114000000.0
2005-04-08 20:40:00,2.25594,2.25654,2.2559,2.25642,142700000.0
2005-04-08 20:41:00,2.2563,2.25648,2.25584,2.25638,130000000.0
2005-04-08 20:42:00,2.25673,2.25701,2.25642,2.25663,58500000.0
2005-04-08 20:43:00,2.25648,2.257,2.2563,2.25657,108000001.0
2005-04-08 20:44:00,2.25635,2.25674,2.2559,2.25641,174200000.0
2005-04-08 20:45:00,2.25674,2.25695,2.2564,2.25652,77200000.0
2005-04-08 20:46:00,2.25663,2.25709,2.25661,2.25697,26400000.0
2005-04-08 20:47:00,2.25672,2.25694,2.25651,2.25671,168700000.0
2005-04-08 20:48:00,2.25664,2.25692,2.2563,2.25661,220200000.0
2005-04-08 20:49:00,2.25688,2.25723,2.25659,2.25723,107300000.0
2005-04-08 20:50:00,2.25708,2.25782,2.25677,2.25755,154100000.0
2005-04-08 20:51:00,2.25712,2.2575,2.25649,2.25714,90500000.0
2005-04-08 20:52:00,2.2569,2.2575,2.2567,2.25707,112200000.0
2005-04-08 20:53:00,2.25683,2.2572,2.25674,2.2572,176800000.0
2005-04-08 20:54:00,2.25704,2.25727,2.25685,2.25707,154999999.0
2005-04-08 20:55:00,2.25702,2.25731,2.25667,2.25668,23200000.0
2005-04-08 20:56:00,2.25697,2.25743,2.25664,2.25707,254599999.0
2005-04-08 20:57:00,2.25705,2.25745,2.25655,2.25703,335300000.0
2005-04-08 20:58:00,2.25729,2.2576,2.25698,2.25723,185200000.0
2005-04-08 20:59:00,2.25732,2.25781,2.25714,2.25743,228900000.0
2005-04-08 21:00:00,2.25727,2.25785,2.25699,2.25735,229500000.0
2005-04-08 21:01:00,2.2577,2.25857,2.25769,2.25798,352300000.0
2005-04-08 21:02:00,2.25804,2.25812,2.25737,2.25737,96500000.0
2005-04-08 21:03:00,2.25784,2.25832,2.25769,2.258,125800000.0
2005-04-08 21:04:00,2.2581,2.25852,2.25715,2.25715,50700000.0
2005-04-08 21:05:00,2.25798,2.25836,2.25759,2.25804,57300000.0
2005-04-08 21:06:00,2.25824,2.25826,2.25749,2.25749,67600000.0
2005-04-08 21:07:00,2.25732,2.25801,2.25729,2.25787,33000000.0
2005-04-08 21:08:00,2.2574,2.25767,2.25724,2.25754,34100000.0
2005-04-08 21:09:00,2.25752,2.25759,2.25709,2.25728,54600000.0
2005-04-08 21:10:00,2.25748,2.25787,2.25708,2.25787,84600000.0
2005-04-08 21:11:00,2.25748,2.25797,2.25748,2.25754,145100000.0
2005-04-08 21:12:00,2.25761,2.25761,2.25729,2.2574,34000000.0
2005-04-08 21:13:00,2.2573,2.2576,2.25725,2.25725,111700000.0
2005-04-08 21:14:00,2.2574,2.25752,2.25691,2.2574,139500000.0
2005-04-08 21:15:00,2.25737,2.25769,2.25712,2.25712,167900000.0
2005-04-08 21:16:00,2.25753,2.25788,2.25718,2.25771,116000000.0
2005-04-08 21:17:00,2.25759,2.258,2.25736,2.2577,135100000.0
2005-04-08 21:18:00,2.25775,2.25803,2.25741,2.25772,121000000.0
2005-04-08 21:19:00,2.2575,2.25782,2.25718,2.2572,95500000.0
2005-04-08 21:20:00,2.2571,2.25791,2.2571,2.25735,275199998.0
2005-04-08 21:21:00,2.2577,2.2583,2.25743,2.25755,230900000.0
2005-04-08 21:22:00,2.2577,2.25781,2.25745,2.25767,160900000.0
2005-04-08 21:23:00,2.25749,2.25808,2.25737,2.25763,126300000.0
2005-04-08 21:24:00,2.25797,2.258,2.25728,2.25764,79500001.0
2005-04-08 21:25:00,2.25764,2.25783,2.25727,2.25752,76700000.0
2005-04-08 21:26:00,2.25761,2.25767,2.25742,2.25758,21400000.0
2005-04-08 21:27:00,2.25739,2.25787,2.25739,2.25762,70400000.0
2005-04-08 21:28:00,2.2578,2.2578,2.25723,2.25729,100100000.0
2005-04-08 21:29:00,2.25749,2.2577,2.25704,2.25711,65700000.0
2005-04-08 21:30:00,2.25712,2.25747,2.2568,2.25747,43200000.0
2005-04-08 21:31:00,2.25721,2.25739,2.25694,2.25722,42500000.0
2005-04-08 21:32:00,2.25736,2.2575,2.25703,2.25713,176300000.0
2005-04-08 21:33:00,2.25717,2.25717,2.2567,2.25681,66600000.0
2005-04-08 21:34:00,2.25684,2.25719,2.25668,2.25679,102500000.0
2005-04-08 21:35:00,2.25703,2.25733,2.25693,2.25719,29600000.0
2005-04-08 21:36:00,2.25724,2.25749,2.25724,2.25741,54300000.0
2005-04-08 21:37:00,2.25736,2.25768,2.25677,2.25768,69000000.0
2005-04-08 21:38:00,2.25804,2.25804,2.25756,2.25775,64200000.0
2005-04-08 21:39:00,2.25778,2.25783,2.25725,2.25725,43400000.0
2005-04-08 21:40:00,2.25752,2.25779,2.25736,2.25746,30400000.0
2005-04-08 21:41:00,2.25734,2.25765,2.25729,2.25757,26000000.0
2005-04-08 21:42:00,2.25744,2.25791,2.2571,2.25753,87600000.0
2005-04-08 21:43:00,2.25776,2.25803,2.25752,2.25778,77800000.0
2005-04-08 21:44:00,2.258,2.2582,2.25769,2.25798,104100000.0
2005-04-08 21:45:00,2.25797,2.25816,2.25762,2.2579,84900000.0
2005-04-08 21:46:00,2.25787,2.25838,2.25762,2.25804,48300000.0
2005-04-08 21:47:00,2.25804,2.25862,2.25793,2.25838,138700000.0
2005-04-08 21:48:00,2.25826,2.25835,2.25767,2.25793,32800000.0
2005-04-08 21:49:00,2.25838,2.25845,2.25811,2.25828,82200000.0
2005-04-08 21:50:00,2.25818,2.25829,2.25785,2.25801,37000000.0
2005-04-08 21:51:00,2.25838,2.2587,2.2582,2.25821,41000000.0
2005-04-08 21:52:00,2.25817,2.25872,2.25794,2.25852,128700000.0
2005-04-08 21:53:00,2.2587,2.25887,2.2584,2.25841,75100001.0
2005-04-08 21:54:00,2.25853,2.25853,2.25816,2.25834,29100000.0
2005-04-08 21:55:00,2.25854,2.25874,2.25831,2.25842,66900000.0
2005-04-08 21:56:00,2.25857,2.25857,2.25773,2.2583,61400000.0
2005-04-08 21:57:00,2.25852,2.25867,2.25836,2.25847,20300000.0
2005-04-08 21:58:00,2.2582,2.25864,2.25812,2.25858,28100000.0
2005-04-08 21:59:00,2.25858,2.25858,2.25783,2.25806,192300000.0
2005-04-08 22:00:00,2.25791,2.25834,2.25791,2.25819,88600000.0
2005-04-08 22:01:00,2.25805,2.25826,2.25801,2.25815,27200000.0
2005-04-08 22:02:00,2.25848,2.25868,2.25803,2.25817,107800000.0
2005-04-08 22:03:00,2.25789,2.25804,2.25772,2.2578,30700000.0
2005-04-08 22:04:00,2.25801,2.25819,2.25786,2.25801,99000001.0
2005-04-08 22:05:00,2.25796,2.25817,2.25772,2.25817,56400000.0
2005-04-08 22:06:00,2.25811,2.25811,2.25799,2.25799,24500000.0
2005-04-08 22:07:00,2.25807,2.25851,2.25807,2.25848,37000000.0
2005-04-08 22:08:00,2.25825,2.25831,2.25804,2.25816,30600000.0
2005-04-08 22:09:00,2.25844,2.25844,2.2579,2.25803,36200000.0
2005-04-08 22:10:00,2.25798,2.25852,2.25797,2.25819,33500000.0
2005-04-08 22:11:00,2.25837,2.25867,2.25829,2.25861,19600000.0
2005-04-08 22:12:00,2.25866,2.25875,2.25835,2.25848,71999999.0
2005-04-08 22:13:00,2.25831,2.2584,2.25806,2.25832,45100000.0
2005-04-08 22:14:00,2.25796,2.25855,2.25793,2.25843,40500000.0
2005-04-08 22:15:00,2.25827,2.25879,2.25818,2.25844,121000000.0
2005-04-08 22:16:00,2.25829,2.25851,2.2579,2.25818,134600000.0
2005-04-08 22:17:00,2.25836,2.25836,2.25799,2.25814,44400000.0
2005-04-08 22:18:00,2.25806,2.25821,2.25781,2.25785,59100000.0
2005-04-08 22:19:00,2.25811,2.25821,2.25779,2.25791,43500000.0
2005-04-08 22:20:00,2.25802,2.25815,2.25797,2.25815,24200000.0
2005-04-08 22:21:00,2.25822,2.25822,2.25786,2.25788,48900000.0
2005-04-08 22:22:00,2.25803,2.25833,2.25786,2.25813,111600001.0
2005-04-08 22:23:00,2.25799,2.25831,2.25763,2.25777,64400000.0
2005-04-08 22:24:00,2.25808,2.25833,2.25792,2.258,34200000.0
2005-04-08 22:25:00,2.25829,2.25837,2.2577,2.2577,60500000.0
2005-04-08 22:26:00,2.2577,2.2581,2.25766,2.25788,48600000.0
2005-04-08 22:27:00,2.25802,2.25868,2.25802,2.2585,20000000.0
2005-04-08 22:28:00,2.25823,2.25867,2.25818,2.25855,52300000.0
2005-04-08 22:29:00,2.25844,2.25868,2.25824,2.25835,135800000.0
2005-04-08 22:30:00,2.2584,2.25842,2.25786,2.2579,123200000.0
2005-04-08 22:31:00,2.2583,2.2584,2.25805,2.25835,56200000.0
2005-04-08 22:32:00,2.25811,2.2584,2.25768,2.25768,35600000.0
2005-04-08 22:33:00,2.25789,2.25828,2.25782,2.25828,47000000.0
2005-04-08 22:34:00,2.25784,2.25808,2.2577,2.25796,112300000.0
2005-04-08 22:35:00,2.25783,2.25786,2.25745,2.25753,27900000.0
2005-04-08 22:36:00,2.25777,2.25789,2.25757,2.25757,31000000.0
2005-04-08 22:37:00,2.2577,2.2577,2.25711,2.25726,40700000.0
2005-04-08 22:38:00,2.25746,2.25764,2.25724,2.25742,26700000.0
2005-04-08 22:39:00,2.25713,2.25782,2.25699,2.25757,32200000.0
2005-04-08 22:40:00,2.25738,2.25844,2.25738,2.2574,40000000.0
2005-04-08 22:41:00,2.25737,2.25773,2.25732,2.25754,46600000.0
2005-04-08 22:42:00,2.25762,2.25798,2.25735,2.25767,58200000.0
2005-04-08 22:43:00,2.25777,2.25777,2.25702,2.25709,121200000.0
2005-04-08 22:44:00,2.25677,2.2574,2.25677,2.25714,78700000.0
2005-04-08 22:45:00,2.25699,2.25724,2.25674,2.25689,64800000.0
2005-04-08 22:46:00,2.25677,2.25717,2.2567,2.25692,85600000.0
2005-04-08 22:47:00,2.25726,2.25733,2.2569,2.2569,34100000.0
2005-04-08 22:48:00,2.25705,2.25728,2.25669,2.25708,75000000.0
2005-04-08 22:49:00,2.25709,2.2576,2.25707,2.25745,84700000.0
2005-04-08 22:50:00,2.2575,2.25752,2.25707,2.25707,30700000.0
2005-04-08 22:51:00,2.25731,2.25731,2.25669,2.25678,79400000.0
2005-04-08 22:52:00,2.25694,2.25714,2.25674,2.25697,52700000.0
2005-04-08 22:53:00,2.25722,2.25736,2.25713,2.2573,37500000.0
2005-04-08 22:54:00,2.25736,2.25747,2.25708,2.25708,36500000.0
2005-04-08 22:55:00,2.25704,2.25744,2.25704,2.25714,34900000.0
2005-04-08 22:56:00,2.2572,2.25782,2.2572,2.2574,32300000.0
2005-04-08 22:57:00,2.2577,2.25789,2.25742,2.25754,26100000.0
2005-04-08 22:58:00,2.25736,2.25762,2.25732,2.25737,19800000.0
2005-04-08 22:59:00,2.25719,2.25738,2.257,2.257,25300000.0
2005-04-10 23:00:00,2.25653,2.25653,2.25538,2.2555,74000000.0
2005-04-10 23:01:00,2.25538,2.25615,2.25524,2.25572,57800000.0
2005-04-10 23:02:00,2.25634,2.25644,2.25576,2.25583,78500000.0
2005-04-10 23:03:00,2.25563,2.25587,2.25556,2.25587,57700000.0
2005-04-10 23:04:00,2.25593,2.25638,2.25579,2.25638,55500000.0
2005-04-10 23:05:00,2.25618,2.25662,2.25611,2.25662,43600000.0
2005-04-10 23:06:00,2.25618,2.25652,2.2561,2.25614,27900000.0
2005-04-10 23:07:00,2.25609,2.25618,2.25581,2.25614,17100000.0
2005-04-10 23:08:00,2.25659,2.25663,2.25586,2.25653,30200000.0
2005-04-10 23:09:00,2.25646,2.25663,2.25625,2.25652,22800000.0
2005-04-10 23:10:00,2.25625,2.25672,2.2562,2.2564,55900000.0
2005-04-10 23:11:00,2.25667,2.25678,2.2565,2.25658,57400000.0
2005-04-10 23:12:00,2.25656,2.25682,2.25645,2.25666,112699999.0
2005-04-10 23:13:00,2.25668,2.25669,2.2564,2.25662,46700000.0
2005-04-10 23:14:00,2.25641,2.25668,2.25633,2.2566,63100000.0
2005-04-10 23:15:00,2.2564,2.25675,2.2564,2.25656,46000000.0
2005-04-10 23:16:00,2.25643,2.25697,2.25643,2.25671,25800000.0
2005-04-10 23:17:00,2.25648,2.25688,2.25648,2.25663,37000000.0
2005-04-10 23:18:00,2.25649,2.25668,2.25647,2.25654,33000000.0
2005-04-10 23:19:00,2.25646,2.25674,2.2563,2.25651,58200000.0
2005-04-10 23:20:00,2.25676,2.25705,2.25663,2.25671,74300000.0
2005-04-10 23:21:00,2.25644,2.25695,2.25641,2.25695,43500000.0
2005-04-10 23:22:00,2.25656,2.25663,2.25632,2.25636,59700000.0
2005-04-10 23:23:00,2.2563,2.25671,2.25616,2.25671,42000000.0
2005-04-10 23:24:00,2.25624,2.25634,2.25616,2.25617,35600000.0
2005-04-10 23:25:00,2.25641,2.25692,2.25619,2.25692,51800000.0
2005-04-10 23:26:00,2.25649,2.25691,2.2564,2.25674,47500000.0
2005-04-10 23:27:00,2.25644,2.25681,2.25636,2.25673,32500000.0
2005-04-10 23:28:00,2.25639,2.25675,2.25617,2.25642,88700000.0
2005-04-10 23:29:00,2.25649,2.2566,2.25605,2.25614,34700000.0
2005-04-10 23:30:00,2.25614,2.25614,2.25593,2.256,33700000.0
2005-04-10 23:31:00,2.25606,2.2561,2.25587,2.25596,66400000.0
2005-04-10 23:32:00,2.25602,2.25617,2.25587,2.25598,41900000.0
2005-04-10 23:33:00,2.25593,2.25605,2.25576,2.25578,89200000.0
2005-04-10 23:34:00,2.25621,2.25649,2.256,2.25602,61800000.0
2005-04-10 23:35:00,2.25596,2.25639,2.25583,2.25607,93400000.0
2005-04-10 23:36:00,2.25633,2.25642,2.25623,2.25631,52800000.0
2005-04-10 23:37:00,2.25633,2.2566,2.25621,2.25621,38300000.0
2005-04-10 23:38:00,2.2564,2.2564,2.25613,2.2564,33800000.0
2005-04-10 23:39:00,2.2563,2.25674,2.25618,2.25674,57000000.0
2005-04-10 23:40:00,2.25663,2.25678,2.25616,2.25635,50300000.0
2005-04-10 23:41:00,2.25619,2.25638,2.25604,2.25612,49800000.0
2005-04-10 23:42:00,2.25627,2.25635,2.256,2.25612,61400000.0
2005-04-10 23:43:00,2.2563,2.2563,2.25586,2.25608,50800000.0
2005-04-10 23:44:00,2.25613,2.25645,2.25595,2.25595,47500000.0
2005-04-10 23:45:00,2.25603,2.25606,2.2556,2.25568,56000000.0
2005-04-10 23:46:00,2.25597,2.25616,2.25551,2.25612,43300000.0
2005-04-10 23:47:00,2.25561,2.25593,2.25546,2.25556,98100000.0
2005-04-10 23:48:00,2.25576,2.2558,2.25555,2.25578,31800000.0
2005-04-10 23:49:00,2.2556,2.2558,2.25557,2.2558,44400000.0
2005-04-10 23:50:00,2.25587,2.2562,2.25564,2.25605,59800000.0
2005-04-10 23:51:00,2.2562,2.2562,2.25577,2.25584,58300000.0
2005-04-10 23:52:00,2.25593,2.25614,2.2557,2.25606,81000001.0
2005-04-10 23:53:00,2.25607,2.25616,2.25587,2.25601,51600000.0
2005-04-10 23:54:00,2.25616,2.25628,2.25594,2.25615,49200000.0
2005-04-10 23:55:00,2.25599,2.25643,2.25579,2.25598,95400001.0
2005-04-10 23:56:00,2.25598,2.25628,2.25587,2.25587,85600000.0
2005-04-10 23:57:00,2.25593,2.25617,2.2559,2.25609,21400000.0
2005-04-10 23:58:00,2.25618,2.25626,2.25581,2.25594,74400000.0
2005-04-10 23:59:00,2.25612,2.25622,2.25576,2.25622,36000000.0
2005-04-11 00:00:00,2.25628,2.25628,2.25567,2.25577,94100000.0
2005-04-11 00:01:00,2.25575,2.25599,2.25555,2.25591,37600000.0
2005-04-11 00:02:00,2.2557,2.25612,2.2557,2.25582,80500000.0
2005-04-11 00:03:00,2.25617,2.25623,2.25583,2.25601,42600000.0
2005-04-11 00:04:00,2.25558,2.25566,2.25541,2.25556,75199999.0
2005-04-11 00:05:00,2.25549,2.25611,2.25549,2.25609,45100000.0
2005-04-11 00:06:00,2.25596,2.25662,2.25576,2.25632,53800000.0
2005-04-11 00:07:00,2.25642,2.25653,2.25609,2.25648,43200000.0
2005-04-11 00:08:00,2.25655,2.2569,2.25646,2.25676,48000000.0
2005-04-11 00:09:00,2.25619,2.25639,2.25595,2.25622,34900000.0
2005-04-11 00:10:00,2.256,2.2562,2.25584,2.25612,33700000.0
2005-04-11 00:11:00,2.25596,2.25619,2.25583,2.25598,55900000.0
2005-04-11 00:12:00,2.25625,2.25625,2.25584,2.25605,74000000.0
2005-04-11 00:13:00,2.25599,2.25623,2.25582,2.25623,26100000.0
2005-04-11 00:14:00,2.25667,2.25667,2.25598,2.25601,53700000.0
2005-04-11 00:15:00,2.25592,2.25612,2.25592,2.25612,51700000.0
2005-04-11 00:16:00,2.25612,2.2563,2.25586,2.2561,60800000.0
2005-04-11 00:17:00,2.25611,2.25651,2.25596,2.2563,100200001.0
2005-04-11 00:18:00,2.25626,2.25645,2.25594,2.25621,57900000.0
2005-04-11 00:19:00,2.2562,2.25634,2.25596,2.2561,43700000.0
2005-04-11 00:20:00,2.25579,2.25616,2.25577,2.25589,29200000.0
2005-04-11 00:21:00,2.25575,2.25586,2.25552,2.25561,55700000.0
2005-04-11 00:22:00,2.25617,2.25619,2.25579,2.256,50600000.0
2005-04-11 00:23:00,2.25583,2.25603,2.25558,2.25593,49700000.0
2005-04-11 00:24:00,2.25609,2.25623,2.25559,2.25578,46600000.0
2005-04-11 00:25:00,2.25584,2.25584,2.25475,2.25475,71800000.0
2005-04-11 00:26:00,2.25488,2.25525,2.25459,2.25465,69400000.0
2005-04-11 00:27:00,2.25476,2.25505,2.25444,2.25485,50000000.0
2005-04-11 00:28:00,2.25473,2.25502,2.25451,2.25495,22200000.0
2005-04-11 00:29:00,2.25535,2.25537,2.25512,2.25537,25100000.0
2005-04-11 00:30:00,2.25539,2.25561,2.25528,2.25528,29500000.0
2005-04-11 00:31:00,2.25535,2.25545,2.25532,2.25539,63400000.0
2005-04-11 00:32:00,2.25543,2.25559,2.25509,2.25555,73800000.0
2005-04-11 00:33:00,2.25548,2.25552,2.25526,2.25534,33400000.0
2005-04-11 00:34:00,2.25571,2.25602,2.25547,2.25583,52900000.0
2005-04-11 00:35:00,2.25546,2.25584,2.25543,2.25567,90500000.0
2005-04-11 00:36:00,2.25551,2.25578,2.25551,2.25574,40400000.0
2005-04-11 00:37:00,2.25584,2.25584,2.25554,2.25557,101600000.0
2005-04-11 00:38:00,2.25591,2.25591,2.25515,2.2554,50900000.0
2005-04-11 00:39:00,2.25543,2.25561,2.25512,2.25533,59900000.0
2005-04-11 00:40:00,2.25526,2.2557,2.25515,2.2557,32600000.0
2005-04-11 00:41:00,2.25568,2.25578,2.25541,2.2557,46100000.0
2005-04-11 00:42:00,2.25636,2.25636,2.25505,2.25505,53600000.0
2005-04-11 00:43:00,2.25498,2.25532,2.25456,2.25504,63000000.0
2005-04-11 00:44:00,2.25517,2.25529,2.2545,2.25454,63700000.0
2005-04-11 00:45:00,2.25487,2.2551,2.25461,2.25467,31500000.0
2005-04-11 00:46:00,2.25488,2.25515,2.25466,2.25497,54100000.0
2005-04-11 00:47:00,2.25477,2.25489,2.25434,2.2548,62700000.0
2005-04-11 00:48:00,2.25505,2.25519,2.25465,2.25514,49800000.0
2005-04-11 00:49:00,2.25481,2.25516,2.25466,2.25496,56399999.0
2005-04-11 00:50:00,2.25509,2.25509,2.25478,2.25504,31900000.0
2005-04-11 00:51:00,2.25525,2.25549,2.25492,2.25548,53900000.0
2005-04-11 00:52:00,2.25561,2.25561,2.25527,2.25528,56200000.0
2005-04-11 00:53:00,2.25498,2.25533,2.25495,2.25526,80000000.0
2005-04-11 00:54:00,2.25516,2.25543,2.25508,2.25528,36600000.0
2005-04-11 00:55:00,2.25512,2.25555,2.25482,2.25493,44000000.0
2005-04-11 00:56:00,2.25463,2.25553,2.2546,2.25477,61100000.0
2005-04-11 00:57:00,2.25477,2.25506,2.25477,2.25494,48300000.0
2005-04-11 00:58:00,2.25518,2.25534,2.25481,2.25491,46000000.0
2005-04-11 00:59:00,2.25457,2.25509,2.25444,2.25509,23700000.0
2005-04-11 01:00:00,2.2551,2.25526,2.25457,2.25458,95300000.0
2005-04-11 01:01:00,2.25458,2.25488,2.25432,2.25483,51600000.0
2005-04-11 01:02:00,2.25462,2.25485,2.25425,2.25455,82600000.0
2005-04-11 01:03:00,2.25431,2.25509,2.25431,2.2548,54000000.0
2005-04-11 01:04:00,2.25492,2.25509,2.2546,2.25474,31900000.0
2005-04-11 01:05:00,2.25492,2.25522,2.25479,2.25495,55900000.0
2005-04-11 01:06:00,2.25477,2.2551,2.25466,2.25503,41100000.0
2005-04-11 01:07:00,2.25465,2.25493,2.25441,2.25487,89600000.0
2005-04-11 01:08:00,2.25514,2.25523,2.25483,2.25498,49000000.0
2005-04-11 01:09:00,2.2547,2.25497,2.25456,2.25461,27200000.0
2005-04-11 01:10:00,2.25491,2.25516,2.25471,2.25492,96300000.0
2005-04-11 01:11:00,2.25487,2.25515,2.25482,2.25507,36000000.0
2005-04-11 01:12:00,2.25488,2.25523,2.25471,2.25487,56000000.0
2005-04-11 01:13:00,2.25502,2.25517,2.25467,2.25474,30900000.0
2005-04-11 01:14:00,2.2549,2.25494,2.25451,2.2547,78000000.0
2005-04-11 01:15:00,2.25448,2.25479,2.25434,2.25459,28900000.0
2005-04-11 01:16:00,2.25436,2.25472,2.25393,2.25393,53400000.0
2005-04-11 01:17:00,2.25464,2.255,2.25462,2.25488,56700000.0
2005-04-11 01:18:00,2.25466,2.25486,2.25432,2.25447,40000000.0
2005-04-11 01:19:00,2.25451,2.2552,2.25437,2.25502,31800000.0
2005-04-11 01:20:00,2.25507,2.25523,2.25475,2.25487,72500000.0
2005-04-11 01:21:00,2.25522,2.2556,2.25491,2.25506,50600001.0
2005-04-11 01:22:00,2.25534,2.25579,2.25511,2.25556,27100000.0
2005-04-11 01:23:00,2.2558,2.25612,2.25546,2.25583,66000000.0
2005-04-11 01:24:00,2.25566,2.25607,2.25564,2.25587,64000000.0
2005-04-11 01:25:00,2.25617,2.25634,2.25582,2.2562,53100000.0
2005-04-11 01:26:00,2.25617,2.2564,2.25601,2.25633,63599999.0
2005-04-11 01:27:00,2.25632,2.25632,2.25567,2.25615,48400000.0
2005-04-11 01:28:00,2.25624,2.25624,2.25576,2.25604,37900000.0
2005-04-11 01:29:00,2.25578,2.2563,2.25564,2.25578,59100000.0
2005-04-11 01:30:00,2.25557,2.25612,2.2554,2.25598,59300000.0
2005-04-11 01:31:00,2.2558,2.25612,2.25568,2.25605,62600000.0
2005-04-11 01:32:00,2.25596,2.25616,2.25569,2.25611,53299999.0
2005-04-11 01:33:00,2.25566,2.25619,2.25566,2.25597,88900000.0
2005-04-11 01:34:00,2.25605,2.25605,2.25528,2.25582,94900000.0
2005-04-11 01:35:00,2.25609,2.25619,2.25575,2.25592,35600000.0
2005-04-11 01:36:00,2.2562,2.25632,2.25565,2.25591,55700000.0
2005-04-11 01:37:00,2.25576,2.25636,2.25559,2.25602,94300000.0
2005-04-11 01:38:00,2.25592,2.25611,2.25586,2.25603,59500000.0
2005-04-11 01:39:00,2.25608,2.25614,2.25565,2.25593,85000000.0
2005-04-11 01:40:00,2.25604,2.25631,2.25584,2.25606,53000000.0
2005-04-11 01:41:00,2.25589,2.25617,2.2555,2.25614,88100000.0
2005-04-11 01:42:00,2.25606,2.2565,2.25557,2.25602,93600000.0
2005-04-11 01:43:00,2.25578,2.25591,2.25521,2.25521,64400000.0
2005-04-11 01:44:00,2.25574,2.25593,2.25504,2.25588,38100000.0
2005-04-11 01:45:00,2.25558,2.25592,2.25526,2.25547,59000000.0
2005-04-11 01:46:00,2.25531,2.25573,2.25519,2.25519,70300000.0
2005-04-11 01:47:00,2.25563,2.25599,2.25527,2.25545,38200000.0
2005-04-11 01:48:00,2.25583,2.25595,2.25544,2.25569,71199999.0
2005-04-11 01:49:00,2.25557,2.25585,2.25505,2.25513,51200000.0
2005-04-11 01:50:00,2.25529,2.25535,2.25473,2.2551,86700000.0
2005-04-11 01:51:00,2.25507,2.25511,2.2543,2.25433,41500000.0
2005-04-11 01:52:00,2.25433,2.25504,2.2543,2.25459,79000000.0
2005-04-11 01:53:00,2.25446,2.25472,2.25427,2.25436,60400000.0
2005-04-11 01:54:00,2.25412,2.25462,2.25359,2.25439,81100000.0
2005-04-11 01:55:00,2.25434,2.25484,2.25434,2.25445,57900000.0
2005-04-11 01:56:00,2.25465,2.2549,2.25427,2.2543,91400000.0
2005-04-11 01:57:00,2.25447,2.25487,2.25447,2.25467,65500000.0
2005-04-11 01:58:00,2.25461,2.25528,2.25439,2.25493,50300000.0
2005-04-11 01:59:00,2.25488,2.25492,2.25458,2.25472,53100000.0
2005-04-11 02:00:00,2.25442,2.25505,2.25424,2.25499,44300000.0
2005-04-11 02:01:00,2.25492,2.25492,2.25432,2.25463,32500000.0
2005-04-11 02:02:00,2.25477,2.25501,2.25453,2.25501,34800000.0
2005-04-11 02:03:00,2.25522,2.25526,2.25467,2.25517,42300000.0
2005-04-11 02:04:00,2.25532,2.2554,2.25394,2.25427,38500000.0
2005-04-11 02:05:00,2.25443,2.25528,2.25441,2.25523,59700001.0
2005-04-11 02:06:00,2.25493,2.25507,2.25445,2.25504,41800000.0
2005-04-11 02:07:00,2.25453,2.25517,2.25452,2.25514,41100000.0
2005-04-11 02:08:00,2.25533,2.25549,2.25507,2.25523,21100000.0
2005-04-11 02:09:00,2.25539,2.25539,2.25475,2.25496,29800000.0
2005-04-11 02:10:00,2.25511,2.25575,2.25503,2.25531,41600000.0
2005-04-11 02:11:00,2.25515,2.25567,2.25491,2.25535,16500000.0
2005-04-11 02:12:00,2.25552,2.25552,2.25478,2.25511,40900000.0
2005-04-11 02:13:00,2.25531,2.25544,2.25509,2.25509,37400000.0
2005-04-11 02:14:00,2.25518,2.25532,2.25488,2.25516,35300000.0
2005-04-11 02:15:00,2.25508,2.25545,2.25481,2.25541,42000000.0
2005-04-11 02:16:00,2.25499,2.25539,2.25499,2.2552,55800000.0
2005-04-11 02:17:00,2.25533,2.25549,2.255,2.25502,15000000.0
2005-04-11 02:18:00,2.25546,2.2555,2.25491,2.25505,37200000.0
2005-04-11 02:19:00,2.25487,2.25576,2.25487,2.2554,41300000.0
2005-04-11 02:20:00,2.25592,2.25592,2.25517,2.25541,31700000.0
2005-04-11 02:21:00,2.25541,2.25578,2.25528,2.25578,40800000.0
2005-04-11 02:22:00,2.25563,2.25563,2.25513,2.25513,37300000.0
2005-04-11 02:23:00,2.25516,2.25579,2.25495,2.25559,29000000.0
2005-04-11 02:24:00,2.25611,2.25611,2.25549,2.25557,51000000.0
2005-04-11 02:25:00,2.25533,2.25553,2.25524,2.25541,32700000.0
2005-04-11 02:26:00,2.25577,2.25577,2.25528,2.2553,33700000.0
2005-04-11 02:27:00,2.25526,2.25538,2.25488,2.25488,46700000.0
2005-04-11 02:28:00,2.25546,2.25554,2.25502,2.25524,45100000.0
2005-04-11 02:29:00,2.25493,2.25548,2.25493,2.25503,28800000.0
2005-04-11 02:30:00,2.25555,2.25569,2.25535,2.2554,30000000.0
2005-04-11 02:31:00,2.25498,2.25567,2.25481,2.25567,25600000.0
2005-04-11 02:32:00,2.25546,2.25578,2.25536,2.25562,39000000.0
2005-04-11 02:33:00,2.25543,2.25561,2.25519,2.25537,45300000.0
2005-04-11 02:34:00,2.25567,2.25583,2.25518,2.25538,28000000.0
2005-04-11 02:35:00,2.25547,2.25582,2.25537,2.25558,29700000.0
2005-04-11 02:36:00,2.25567,2.25587,2.25549,2.25559,21400000.0
2005-04-11 02:37:00,2.25547,2.256,2.25547,2.2556,39900000.0
2005-04-11 02:38:00,2.25607,2.25622,2.2557,2.2557,24800000.0
2005-04-11 02:39:00,2.25573,2.25621,2.25566,2.256,32100000.0
2005-04-11 02:40:00,2.25585,2.25599,2.2557,2.25584,34900000.0
2005-04-11 02:41:00,2.2557,2.25595,2.25555,2.25595,31900000.0
2005-04-11 02:42:00,2.25567,2.25608,2.25556,2.2557,23800000.0
2005-04-11 02:43:00,2.25514,2.25567,2.25505,2.25547,20400000.0
2005-04-11 02:44:00,2.25535,2.25586,2.25517,2.25586,36900000.0
2005-04-11 02:45:00,2.25528,2.25567,2.25525,2.25547,35600000.0
2005-04-11 02:46:00,2.25548,2.25602,2.25543,2.25573,30600000.0
2005-04-11 02:47:00,2.25582,2.25613,2.25541,2.25585,56800000.0
2005-04-11 02:48:00,2.25605,2.25605,2.25515,2.25515,71000000.0
2005-04-11 02:49:00,2.2555,2.25568,2.25519,2.25567,31300000.0
2005-04-11 02:50:00,2.25571,2.25576,2.25541,2.25554,40100000.0
2005-04-11 02:51:00,2.25543,2.25595,2.25543,2.25565,29200000.0
2005-04-11 02:52:00,2.25556,2.25586,2.25547,2.2556,46100000.0
2005-04-11 02:53:00,2.2559,2.25594,2.25562,2.25562,22600000.0
2005-04-11 02:54:00,2.25575,2.25626,2.25568,2.25608,63300001.0
2005-04-11 02:55:00,2.25585,2.25659,2.25585,2.25627,58500000.0
2005-04-11 02:56:00,2.25618,2.25646,2.25589,2.25644,30400000.0
2005-04-11 02:57:00,2.25616,2.25641,2.25598,2.25609,35300000.0
2005-04-11 02:58:00,2.25563,2.25612,2.25563,2.25601,23800000.0
2005-04-11 02:59:00,2.25598,2.25598,2.25526,2.25527,22300000.0
2005-04-11 03:00:00,2.25569,2.25599,2.25535,2.25563,61300000.0
2005-04-11 03:01:00,2.25568,2.25624,2.25557,2.25588,34000000.0
2005-04-11 03:02:00,2.25577,2.25606,2.25557,2.25567,48100000.0
2005-04-11 03:03:00,2.25583,2.25614,2.25579,2.25595,28300000.0
2005-04-11 03:04:00,2.25601,2.25617,2.25554,2.2559,37300000.0
2005-04-11 03:05:00,2.25586,2.25604,2.25568,2.2559,64800000.0
2005-04-11 03:06:00,2.25574,2.25607,2.25561,2.25571,44600000.0
2005-04-11 03:07:00,2.25578,2.25585,2.25537,2.25562,24100000.0
2005-04-11 03:08:00,2.25563,2.25602,2.25543,2.25579,47000000.0
2005-04-11 03:09:00,2.25543,2.25573,2.25543,2.25566,28900000.0
2005-04-11 03:10:00,2.2558,2.25591,2.2554,2.2554,46900000.0
2005-04-11 03:11:00,2.25547,2.25574,2.2554,2.25574,20800000.0
2005-04-11 03:12:00,2.25576,2.25588,2.25548,2.25579,40600000.0
2005-04-11 03:13:00,2.2556,2.25576,2.25507,2.25525,47900000.0
2005-04-11 03:14:00,2.25503,2.2557,2.25503,2.2556,29400000.0
2005-04-11 03:15:00,2.25542,2.25542,2.25501,2.25501,22600000.0
2005-04-11 03:16:00,2.25548,2.2557,2.25531,2.25564,36900000.0
2005-04-11 03:17:00,2.25555,2.25578,2.2554,2.25562,24500000.0
2005-04-11 03:18:00,2.25548,2.25576,2.25511,2.25526,43000000.0
2005-04-11 03:19:00,2.25587,2.25598,2.25493,2.25518,28700000.0
2005-04-11 03:20:00,2.25575,2.25575,2.25507,2.25564,40300000.0
2005-04-11 03:21:00,2.25587,2.25598,2.25524,2.25583,24400000.0
2005-04-11 03:22:00,2.25579,2.25593,2.25556,2.25592,34000000.0
2005-04-11 03:23:00,2.25595,2.25609,2.2557,2.25609,24800000.0
2005-04-11 03:24:00,2.25602,2.25637,2.25571,2.25609,47400000.0
2005-04-11 03:25:00,2.25586,2.25603,2.25557,2.25566,21200000.0
2005-04-11 03:26:00,2.25586,2.25612,2.25586,2.25596,36600000.0
2005-04-11 03:27:00,2.25583,2.25619,2.25561,2.25561,92199999.0
2005-04-11 03:28:00,2.25599,2.25611,2.25566,2.25607,46000000.0
2005-04-11 03:29:00,2.25607,2.25632,2.2558,2.25598,28400000.0
2005-04-11 03:30:00,2.25613,2.25626,2.25585,2.25591,54100001.0
2005-04-11 03:31:00,2.25601,2.2562,2.2557,2.2557,37500000.0
2005-04-11 03:32:00,2.25556,2.25601,2.25549,2.25569,22600000.0
2005-04-11 03:33:00,2.25573,2.25573,2.2555,2.25566,37600000.0
2005-04-11 03:34:00,2.25604,2.25615,2.2557,2.25574,31300000.0
2005-04-11 03:35:00,2.25548,2.25576,2.25531,2.25537,38200000.0
2005-04-11 03:36:00,2.25583,2.25621,2.25563,2.25598,35200000.0
2005-04-11 03:37:00,2.25597,2.25606,2.25536,2.25573,26600000.0
2005-04-11 03:38:00,2.25598,2.25611,2.2559,2.25611,30500000.0
2005-04-11 03:39:00,2.25606,2.25624,2.25567,2.25567,33000000.0
2005-04-11 03:40:00,2.25606,2.25623,2.25554,2.25554,37900001.0
2005-04-11 03:41:00,2.25559,2.25603,2.25546,2.25576,48700000.0
2005-04-11 03:42:00,2.25562,2.25599,2.25562,2.25583,33700000.0
2005-04-11 03:43:00,2.256,2.25622,2.25546,2.25589,41400000.0
2005-04-11 03:44:00,2.25595,2.25611,2.2555,2.25598,53300000.0
2005-04-11 03:45:00,2.25571,2.2562,2.25555,2.2562,52200000.0
2005-04-11 03:46:00,2.25585,2.25607,2.2557,2.25578,56600000.0
2005-04-11 03:47:00,2.2559,2.25607,2.25564,2.25571,46500000.0
2005-04-11 03:48:00,2.25594,2.25598,2.25553,2.25564,23200000.0
2005-04-11 03:49:00,2.25536,2.25598,2.25528,2.25565,24600000.0
2005-04-11 03:50:00,2.25581,2.25581,2.25553,2.25572,20700000.0
2005-04-11 03:51:00,2.2559,2.25597,2.25558,2.25575,26100000.0
2005-04-11 03:52:00,2.25608,2.25608,2.25556,2.25584,32000000.0
2005-04-11 03:53:00,2.2562,2.2565,2.25576,2.25603,31300000.0
2005-04-11 03:54:00,2.25652,2.25666,2.25569,2.25584,16700000.0
2005-04-11 03:55:00,2.25606,2.2564,2.25597,2.25636,36600000.0
2005-04-11 03:56:00,2.25619,2.25639,2.25606,2.25615,47100000.0
2005-04-11 03:57:00,2.25637,2.25637,2.25547,2.25573,39100000.0
2005-04-11 03:58:00,2.25595,2.25634,2.25587,2.25634,34100000.0
2005-04-11 03:59:00,2.25612,2.25625,2.2555,2.25595,44900000.0
2005-04-11 04:00:00,2.25645,2.2565,2.25605,2.25614,40800000.0
2005-04-11 04:01:00,2.25591,2.25646,2.25591,2.25631,44200000.0
2005-04-11 04:02:00,2.25609,2.25637,2.25582,2.25599,78100000.0
2005-04-11 04:03:00,2.25593,2.25639,2.25586,2.25613,64800000.0
2005-04-11 04:04:00,2.25582,2.25601,2.25561,2.25591,52800000.0
2005-04-11 04:05:00,2.25589,2.25612,2.25579,2.25596,27800000.0
2005-04-11 04:06:00,2.25583,2.25634,2.2558,2.25584,29800000.0
2005-04-11 04:07:00,2.25584,2.25616,2.25571,2.25614,27700000.0
2005-04-11 04:08:00,2.25637,2.25637,2.25588,2.25606,55200001.0
2005-04-11 04:09:00,2.25598,2.25619,2.25574,2.25593,59100000.0
2005-04-11 04:10:00,2.25623,2.25641,2.25556,2.25556,20000000.0
2005-04-11 04:11:00,2.25549,2.25619,2.25549,2.25606,34600000.0
2005-04-11 04:12:00,2.25562,2.2563,2.25556,2.25627,30200000.0
2005-04-11 04:13:00,2.25573,2.25611,2.25565,2.25587,49400000.0
2005-04-11 04:14:00,2.25619,2.25627,2.25556,2.25593,55700000.0
2005-04-11 04:15:00,2.25579,2.256,2.25575,2.25595,48300000.0
2005-04-11 04:16:00,2.25595,2.25595,2.2556,2.25583,32900000.0
2005-04-11 04:17:00,2.2559,2.25625,2.25567,2.25576,64800000.0
2005-04-11 04:18:00,2.2561,2.2561,2.25525,2.25548,26300000.0
2005-04-11 04:19:00,2.25567,2.25582,2.25523,2.25552,35600000.0
2005-04-11 04:20:00,2.25586,2.25599,2.2555,2.2555,42900000.0
2005-04-11 04:21:00,2.25558,2.25604,2.25534,2.25604,34300000.0
2005-04-11 04:22:00,2.25553,2.25585,2.25541,2.25567,54900000.0
2005-04-11 04:23:00,2.25543,2.25586,2.25533,2.25584,26000000.0
2005-04-11 04:24:00,2.25567,2.25567,2.25544,2.25547,48000000.0
2005-04-11 04:25:00,2.25591,2.25646,2.25591,2.25629,23400000.0
2005-04-11 04:26:00,2.25592,2.25625,2.25574,2.25617,38700000.0
2005-04-11 04:27:00,2.25582,2.2562,2.25574,2.2562,35100000.0
2005-04-11 04:28:00,2.25615,2.25642,2.25593,2.2563,47900000.0
2005-04-11 04:29:00,2.25621,2.25634,2.25581,2.25613,29100000.0
2005-04-11 04:30:00,2.25619,2.25635,2.25597,2.25621,36700000.0
2005-04-11 04:31:00,2.25625,2.25633,2.25558,2.25566,24000000.0
2005-04-11 04:32:00,2.25585,2.25607,2.25547,2.25547,31900000.0
2005-04-11 04:33:00,2.256,2.2562,2.25583,2.25583,47300000.0
2005-04-11 04:34:00,2.25604,2.25612,2.25563,2.25582,43100000.0
2005-04-11 04:35:00,2.2559,2.25608,2.2557,2.25607,33200000.0
2005-04-11 04:36:00,2.25595,2.25619,2.25571,2.25617,40800000.0
2005-04-11 04:37:00,2.25594,2.25636,2.25564,2.2562,32700000.0
2005-04-11 04:38:00,2.25627,2.25627,2.2556,2.25561,27600000.0
2005-04-11 04:39:00,2.25549,2.2558,2.25537,2.25576,37400000.0
2005-04-11 04:40:00,2.25541,2.25585,2.25534,2.25558,27500000.0
2005-04-11 04:41:00,2.25563,2.25574,2.25491,2.25544,45400000.0
2005-04-11 04:42:00,2.25535,2.25586,2.25534,2.25562,57600000.0
2005-04-11 04:43:00,2.25516,2.25564,2.25516,2.25523,36300000.0
2005-04-11 04:44:00,2.25567,2.25571,2.25535,2.25569,39800000.0
2005-04-11 04:45:00,2.25559,2.25567,2.25499,2.25543,37600000.0
2005-04-11 04:46:00,2.25528,2.25544,2.25502,2.25525,19000000.0
2005-04-11 04:47:00,2.25555,2.25586,2.25539,2.25546,22200000.0
2005-04-11 04:48:00,2.25558,2.256,2.25537,2.2557,41700000.0
2005-04-11 04:49:00,2.2553,2.25568,2.25526,2.25539,26600000.0
2005-04-11 04:50:00,2.25557,2.25557,2.25469,2.25528,35200000.0
2005-04-11 04:51:00,2.25564,2.25564,2.25505,2.25546,70300000.0
2005-04-11 04:52:00,2.25577,2.25585,2.25548,2.25552,31600000.0
2005-04-11 04:53:00,2.25539,2.25582,2.25521,2.25534,52400000.0
2005-04-11 04:54:00,2.25503,2.25576,2.25493,2.25567,26800000.0
2005-04-11 04:55:00,2.2554,2.25578,2.25508,2.25566,31600000.0
2005-04-11 04:56:00,2.25506,2.2556,2.2549,2.2556,39000000.0
2005-04-11 04:57:00,2.25577,2.25577,2.25509,2.25517,56699999.0
2005-04-11 04:58:00,2.25537,2.2558,2.25505,2.25571,19100000.0
2005-04-11 04:59:00,2.25582,2.25593,2.2555,2.25578,40500000.0
2005-04-11 05:00:00,2.25569,2.25581,2.25549,2.25573,33800000.0
2005-04-11 05:01:00,2.25577,2.25589,2.25539,2.25552,35200000.0
2005-04-11 05:02:00,2.25545,2.25576,2.25522,2.25569,19000000.0
2005-04-11 05:03:00,2.25533,2.25582,2.25529,2.25572,37700000.0
2005-04-11 05:04:00,2.25566,2.25604,2.25556,2.2559,24800000.0
2005-04-11 05:05:00,2.25553,2.2559,2.25541,2.25565,16400000.0
2005-04-11 05:06:00,2.25601,2.25601,2.2553,2.2554,22100000.0
2005-04-11 05:07:00,2.25516,2.25566,2.25502,2.25557,45400000.0
2005-04-11 05:08:00,2.25583,2.25603,2.25552,2.25586,58100000.0
2005-04-11 05:09:00,2.25586,2.25615,2.25558,2.25588,40400000.0
2005-04-11 05:10:00,2.25592,2.25603,2.2554,2.2555,40800000.0
2005-04-11 05:11:00,2.25578,2.25597,2.25564,2.2558,19600000.0
2005-04-11 05:12:00,2.2559,2.25591,2.25565,2.2557,71900000.0
2005-04-11 05:13:00,2.25556,2.25599,2.25556,2.25585,34900000.0
2005-04-11 05:14:00,2.2554,2.25565,2.25514,2.25527,26100000.0
2005-04-11 05:15:00,2.25515,2.25547,2.25492,2.25523,41900000.0
2005-04-11 05:16:00,2.25508,2.25545,2.25498,2.25517,60699999.0
2005-04-11 05:17:00,2.25536,2.25548,2.25492,2.25502,30200000.0
2005-04-11 05:18:00,2.25546,2.25561,2.25529,2.25543,42200001.0
2005-04-11 05:19:00,2.25525,2.25571,2.25503,2.25539,39800000.0
2005-04-11 05:20:00,2.25499,2.2553,2.25481,2.25519,42000000.0
2005-04-11 05:21:00,2.25505,2.25522,2.25481,2.25495,46900000.0
2005-04-11 05:22:00,2.25492,2.25519,2.2548,2.25517,29800000.0
2005-04-11 05:23:00,2.25493,2.25545,2.2549,2.25529,22000000.0
2005-04-11 05:24:00,2.25493,2.25594,2.25486,2.25594,30000000.0
2005-04-11 05:25:00,2.25535,2.25575,2.25516,2.25549,40200000.0
2005-04-11 05:26:00,2.25555,2.25574,2.25518,2.25552,48700000.0
2005-04-11 05:27:00,2.25551,2.25573,2.25531,2.25566,51600000.0
2005-04-11 05:28:00,2.25589,2.2559,2.25544,2.25544,21200000.0
2005-04-11 05:29:00,2.25558,2.25577,2.25525,2.25546,30900000.0
2005-04-11 05:30:00,2.25584,2.25593,2.25542,2.25589,16000000.0
2005-04-11 05:31:00,2.25542,2.25572,2.25528,2.25553,29400000.0
2005-04-11 05:32:00,2.25539,2.2555,2.25512,2.2553,25400000.0
2005-04-11 05:33:00,2.25516,2.25566,2.25514,2.25562,63699999.0
2005-04-11 05:34:00,2.25559,2.25562,2.25527,2.25562,18400000.0
2005-04-11 05:35:00,2.25535,2.25563,2.25509,2.25509,38600000.0
2005-04-11 05:36:00,2.25551,2.25551,2.25487,2.25506,25100000.0
2005-04-11 05:37:00,2.25518,2.25555,2.2551,2.25555,37800000.0
2005-04-11 05:38:00,2.25552,2.25557,2.25485,2.25543,33300000.0
2005-04-11 05:39:00,2.25535,2.25556,2.25523,2.25544,48100000.0
2005-04-11 05:40:00,2.25541,2.25566,2.25528,2.2556,33100000.0
2005-04-11 05:41:00,2.25552,2.25578,2.25517,2.25517,22600000.0
2005-04-11 05:42:00,2.25546,2.25553,2.25513,2.25522,39500000.0
2005-04-11 05:43:00,2.25525,2.25556,2.2551,2.25511,40600000.0
2005-04-11 05:44:00,2.25515,2.25554,2.25515,2.2555,41000000.0
2005-04-11 05:45:00,2.25488,2.25532,2.25475,2.25532,18000000.0
2005-04-11 05:46:00,2.2548,2.25558,2.2548,2.2555,28400000.0
2005-04-11 05:47:00,2.25551,2.25551,2.25523,2.25531,57399999.0
2005-04-11 05:48:00,2.25558,2.25575,2.2553,2.25551,49300000.0
2005-04-11 05:49:00,2.25548,2.25596,2.25544,2.2559,30600000.0
2005-04-11 05:50:00,2.25597,2.25602,2.25544,2.25549,35000000.0
2005-04-11 05:51:00,2.2552,2.25606,2.25515,2.25606,26200000.0
2005-04-11 05:52:00,2.25605,2.25655,2.2559,2.25609,40800000.0
2005-04-11 05:53:00,2.25602,2.25622,2.25531,2.25572,38500000.0
2005-04-11 05:54:00,2.25563,2.25635,2.25554,2.25635,34200000.0
2005-04-11 05:55:00,2.2557,2.25602,2.2557,2.25594,52500000.0
2005-04-11 05:56:00,2.25632,2.25632,2.25562,2.25575,35500000.0
2005-04-11 05:57:00,2.2556,2.256,2.25524,2.256,24200000.0
2005-04-11 05:58:00,2.2562,2.2567,2.25571,2.25582,35200000.0
2005-04-11 05:59:00,2.25566,2.25566,2.25497,2.25553,46600000.0
2005-04-11 06:00:00,2.25547,2.256,2.25516,2.25588,23600000.0
2005-04-11 06:01:00,2.25546,2.25612,2.25533,2.25603,35600000.0
2005-04-11 06:02:00,2.25603,2.25603,2.2556,2.25582,33600000.0
2005-04-11 06:03:00,2.25576,2.25601,2.25565,2.25565,48000000.0
2005-04-11 06:04:00,2.25578,2.25607,2.2557,2.2557,36100000.0
2005-04-11 06:05:00,2.25569,2.25595,2.25558,2.25582,28100000.0
2005-04-11 06:06:00,2.2556,2.25607,2.25524,2.25607,25400000.0
2005-04-11 06:07:00,2.25613,2.25633,2.25584,2.25604,31200000.0
2005-04-11 06:08:00,2.25583,2.25644,2.2558,2.25626,39000000.0
2005-04-11 06:09:00,2.25617,2.25628,2.25579,2.25606,43900000.0
2005-04-11 06:10:00,2.25597,2.25625,2.25586,2.25625,33200000.0
2005-04-11 06:11:00,2.25637,2.25656,2.25597,2.25609,38800000.0
2005-04-11 06:12:00,2.25633,2.25668,2.25621,2.25621,34700000.0
2005-04-11 06:13:00,2.25624,2.25707,2.25616,2.25644,33000000.0
2005-04-11 06:14:00,2.25626,2.25655,2.25608,2.25617,32800000.0
2005-04-11 06:15:00,2.25591,2.25642,2.25591,2.25622,37000000.0
2005-04-11 06:16:00,2.25655,2.25681,2.2563,2.25681,36800000.0
2005-04-11 06:17:00,2.25673,2.25698,2.25657,2.25672,34900000.0
2005-04-11 06:18:00,2.2566,2.25696,2.25646,2.25677,40000000.0
2005-04-11 06:19:00,2.25633,2.25688,2.25616,2.25664,46900000.0
2005-04-11 06:20:00,2.25621,2.25664,2.2562,2.25652,41700000.0
2005-04-11 06:21:00,2.25687,2.257,2.25647,2.25676,37300000.0
2005-04-11 06:22:00,2.25656,2.25677,2.25635,2.2566,54600000.0
2005-04-11 06:23:00,2.25675,2.25698,2.25657,2.25667,30400000.0
2005-04-11 06:24:00,2.25648,2.25702,2.25648,2.25676,54400000.0
2005-04-11 06:25:00,2.25639,2.25704,2.25632,2.25677,36300000.0
2005-04-11 06:26:00,2.25687,2.25705,2.25668,2.25692,21000000.0
2005-04-11 06:27:00,2.25669,2.25673,2.25639,2.25652,26800000.0
2005-04-11 06:28:00,2.25657,2.25667,2.25648,2.25664,21800000.0
2005-04-11 06:29:00,2.25642,2.25692,2.25638,2.25663,37200000.0
2005-04-11 06:30:00,2.25647,2.25652,2.25623,2.25637,37300000.0
2005-04-11 06:31:00,2.25612,2.25651,2.25598,2.25632,53900000.0
2005-04-11 06:32:00,2.25674,2.25674,2.25609,2.25617,39400000.0
2005-04-11 06:33:00,2.2561,2.25644,2.25578,2.25627,39300000.0
2005-04-11 06:34:00,2.25588,2.25621,2.25576,2.25581,31400000.0
2005-04-11 06:35:00,2.25584,2.2561,2.25544,2.25556,34800001.0
2005-04-11 06:36:00,2.25614,2.25621,2.25552,2.25591,22900000.0
2005-04-11 06:37:00,2.25595,2.25626,2.25574,2.25605,39400000.0
2005-04-11 06:38:00,2.25612,2.25667,2.25612,2.25626,50800000.0
2005-04-11 06:39:00,2.25601,2.25646,2.25587,2.25587,49300000.0
2005-04-11 06:40:00,2.2564,2.25665,2.2562,2.2562,29600000.0
2005-04-11 06:41:00,2.25655,2.25655,2.25607,2.2562,37100000.0
2005-04-11 06:42:00,2.25638,2.25654,2.2562,2.25631,35500000.0
2005-04-11 06:43:00,2.25621,2.25662,2.25611,2.25662,31000000.0
2005-04-11 06:44:00,2.25636,2.2566,2.25615,2.2566,24300000.0
2005-04-11 06:45:00,2.25648,2.25656,2.25622,2.25656,38500000.0
2005-04-11 06:46:00,2.25662,2.25671,2.25611,2.25611,34200000.0
2005-04-11 06:47:00,2.25638,2.25664,2.25594,2.25605,42699999.0
2005-04-11 06:48:00,2.25592,2.2565,2.25592,2.25632,24600000.0
2005-04-11 06:49:00,2.2564,2.25657,2.2564,2.25654,12400000.0
2005-04-11 06:50:00,2.25598,2.2564,2.25592,2.2564,31100000.0
2005-04-11 06:51:00,2.25632,2.25698,2.25622,2.25698,29900000.0
2005-04-11 06:52:00,2.25817,2.25817,2.25759,2.25759,23300000.0
2005-04-11 06:53:00,2.2569,2.2569,2.25587,2.25611,21900000.0
2005-04-11 06:54:00,2.25563,2.2561,2.25563,2.2558,24000000.0
2005-04-11 06:55:00,2.25579,2.25608,2.25571,2.25608,26900000.0
2005-04-11 06:56:00,2.25606,2.25637,2.25592,2.25605,31000000.0
2005-04-11 06:57:00,2.25637,2.25654,2.25614,2.25615,74200000.0
2005-04-11 06:58:00,2.25628,2.25643,2.25605,2.2561,35700000.0
2005-04-11 06:59:00,2.25626,2.25669,2.25609,2.25655,52200000.0
2005-04-11 07:00:00,2.25669,2.25669,2.2564,2.2564,39100000.0
2005-04-11 07:01:00,2.25642,2.25675,2.25637,2.25675,23000000.0
2005-04-11 07:02:00,2.25628,2.25668,2.25621,2.25668,49900000.0
2005-04-11 07:03:00,2.25669,2.25681,2.25641,2.25653,43300000.0
2005-04-11 07:04:00,2.25633,2.25657,2.2563,2.25653,64500000.0
2005-04-11 07:05:00,2.25696,2.25696,2.25602,2.25603,31500000.0
2005-04-11 07:06:00,2.25674,2.25688,2.25635,2.25635,42600000.0
2005-04-11 07:07:00,2.25643,2.25668,2.25643,2.25654,28500000.0
2005-04-11 07:08:00,2.25683,2.25708,2.25649,2.25691,39800000.0
2005-04-11 07:09:00,2.25714,2.25714,2.2563,2.25649,40500000.0
2005-04-11 07:10:00,2.25664,2.2568,2.25621,2.25626,21200000.0
2005-04-11 07:11:00,2.2563,2.25648,2.25602,2.25602,36300000.0
2005-04-11 07:12:00,2.25674,2.25676,2.25638,2.25665,46600000.0
2005-04-11 07:13:00,2.25662,2.25674,2.25607,2.25625,32600000.0
2005-04-11 07:14:00,2.25632,2.25653,2.25627,2.25642,19100000.0
2005-04-11 07:15:00,2.2564,2.25661,2.25604,2.25661,45700000.0
2005-04-11 07:16:00,2.25643,2.2569,2.25632,2.2569,37000000.0
2005-04-11 07:17:00,2.25625,2.25663,2.25607,2.25607,39600000.0
2005-04-11 07:18:00,2.25647,2.25697,2.25643,2.25697,68300000.0
2005-04-11 07:19:00,2.25695,2.25695,2.25625,2.25631,44400000.0
2005-04-11 07:20:00,2.25687,2.25698,2.25662,2.25673,37100000.0
2005-04-11 07:21:00,2.25628,2.25694,2.25628,2.2569,33900000.0
2005-04-11 07:22:00,2.25702,2.2572,2.25666,2.25703,34200000.0
2005-04-11 07:23:00,2.25675,2.25699,2.25651,2.25671,31700000.0
2005-04-11 07:24:00,2.25689,2.25721,2.25659,2.25677,46000000.0
2005-04-11 07:25:00,2.25649,2.25679,2.25633,2.25637,27300000.0
2005-04-11 07:26:00,2.25659,2.25664,2.25625,2.25634,24600000.0
2005-04-11 07:27:00,2.25641,2.25661,2.25639,2.25646,26900000.0
2005-04-11 07:28:00,2.25649,2.25673,2.25643,2.25672,27200000.0
2005-04-11 07:29:00,2.25657,2.25663,2.25641,2.25662,40300000.0
2005-04-11 07:30:00,2.25658,2.25681,2.25644,2.25675,29400000.0
2005-04-11 07:31:00,2.25658,2.25686,2.2565,2.25665,34700000.0
2005-04-11 07:32:00,2.2564,2.2568,2.2564,2.25657,72899999.0
2005-04-11 07:33:00,2.25672,2.25684,2.25643,2.25643,19600000.0
2005-04-11 07:34:00,2.25631,2.25676,2.25621,2.25632,41600000.0
2005-04-11 07:35:00,2.25658,2.25659,2.25633,2.25633,29300000.0
2005-04-11 07:36:00,2.25713,2.25713,2.25633,2.25641,29600000.0
2005-04-11 07:37:00,2.25626,2.2566,2.2562,2.25631,53100000.0
2005-04-11 07:38:00,2.25637,2.25693,2.25633,2.25639,28500000.0
2005-04-11 07:39:00,2.25613,2.25641,2.25606,2.2564,18800000.0
2005-04-11 07:40:00,2.25629,2.2566,2.25615,2.25655,40000000.0
2005-04-11 07:41:00,2.25625,2.25665,2.25625,2.25662,35300000.0
2005-04-11 07:42:00,2.25644,2.25667,2.25623,2.2566,31600000.0
2005-04-11 07:43:00,2.2568,2.25692,2.25643,2.25645,22500000.0
2005-04-11 07:44:00,2.25695,2.2573,2.25683,2.25708,26600000.0
2005-04-11 07:45:00,2.257,2.25727,2.25689,2.25718,46300000.0
2005-04-11 07:46:00,2.25737,2.25751,2.25691,2.25743,48300000.0
2005-04-11 07:47:00,2.25723,2.25784,2.25713,2.25748,35900000.0
2005-04-11 07:48:00,2.25765,2.25767,2.25721,2.25761,60500000.0
2005-04-11 07:49:00,2.25739,2.25769,2.25725,2.25768,37700000.0
2005-04-11 07:50:00,2.25723,2.25768,2.25711,2.25768,18400000.0
2005-04-11 07:51:00,2.25767,2.25776,2.25731,2.25737,32200000.0
2005-04-11 07:52:00,2.25762,2.25775,2.25718,2.25739,32900000.0
2005-04-11 07:53:00,2.25757,2.25762,2.25671,2.25712,38400000.0
2005-04-11 07:54:00,2.25744,2.25759,2.25714,2.25726,21000000.0
2005-04-11 07:55:00,2.25739,2.25786,2.25724,2.25773,38400000.0
2005-04-11 07:56:00,2.25753,2.25773,2.2573,2.25749,31200000.0
2005-04-11 07:57:00,2.25711,2.25751,2.25711,2.2574,42800000.0
2005-04-11 07:58:00,2.25739,2.25747,2.25667,2.25668,40300000.0
2005-04-11 07:59:00,2.25726,2.25735,2.25692,2.25709,28800000.0
2005-04-11 08:00:00,2.25706,2.2571,2.25664,2.25664,58100000.0
2005-04-11 08:01:00,2.25666,2.25731,2.25658,2.25697,67200001.0
2005-04-11 08:02:00,2.25675,2.25702,2.25675,2.25688,69700000.0
2005-04-11 08:03:00,2.25677,2.25719,2.25672,2.25697,42300000.0
2005-04-11 08:04:00,2.25709,2.25709,2.25668,2.25693,40500000.0
2005-04-11 08:05:00,2.25686,2.25718,2.25684,2.25695,40000000.0
2005-04-11 08:06:00,2.25689,2.25701,2.25664,2.25701,41200000.0
2005-04-11 08:07:00,2.25712,2.25712,2.25616,2.25631,24400000.0
2005-04-11 08:08:00,2.25619,2.25637,2.25561,2.25606,49500000.0
2005-04-11 08:09:00,2.25592,2.25615,2.25575,2.25593,47600000.0
2005-04-11 08:10:00,2.25579,2.25632,2.25565,2.25611,37800000.0
2005-04-11 08:11:00,2.25613,2.2562,2.25571,2.25571,32100000.0
2005-04-11 08:12:00,2.25563,2.25588,2.25544,2.25588,54799999.0
2005-04-11 08:13:00,2.25556,2.25586,2.25521,2.25544,46200000.0
2005-04-11 08:14:00,2.25529,2.25565,2.25513,2.25538,39600000.0
2005-04-11 08:15:00,2.25555,2.2559,2.25525,2.25525,41800000.0
2005-04-11 08:16:00,2.25535,2.25559,2.25505,2.25533,66800000.0
2005-04-11 08:17:00,2.25544,2.25556,2.25516,2.25551,44500000.0
2005-04-11 08:18:00,2.25523,2.25641,2.25523,2.25554,56000000.0
2005-04-11 08:19:00,2.25572,2.25572,2.25513,2.25565,33200000.0
2005-04-11 08:20:00,2.25561,2.25598,2.25539,2.25598,32700000.0
2005-04-11 08:21:00,2.25587,2.25602,2.25549,2.25561,41000000.0
2005-04-11 08:22:00,2.25561,2.25577,2.25529,2.25547,25500000.0
2005-04-11 08:23:00,2.25575,2.25641,2.25569,2.2561,46000000.0
2005-04-11 08:24:00,2.25571,2.25597,2.25549,2.25562,40400000.0
2005-04-11 08:25:00,2.25582,2.25619,2.25543,2.25586,22100000.0
2005-04-11 08:26:00,2.25625,2.25626,2.25564,2.25585,27200000.0
2005-04-11 08:27:00,2.2557,2.25617,2.25549,2.25594,24800000.0
2005-04-11 08:28:00,2.25574,2.25584,2.25566,2.25577,55800000.0
2005-04-11 08:29:00,2.25579,2.25608,2.25576,2.25595,27100000.0
2005-04-11 08:30:00,2.2558,2.25643,2.25573,2.25622,31800000.0
2005-04-11 08:31:00,2.25631,2.25634,2.25595,2.25617,41500000.0
2005-04-11 08:32:00,2.25643,2.25655,2.25604,2.2565,44900000.0
2005-04-11 08:33:00,2.25619,2.25657,2.25597,2.25632,39200000.0
2005-04-11 08:34:00,2.25661,2.25661,2.25612,2.25617,58600000.0
2005-04-11 08:35:00,2.25605,2.25646,2.25595,2.25599,42100000.0
2005-04-11 08:36:00,2.25596,2.25631,2.25575,2.25631,36000000.0
2005-04-11 08:37:00,2.25602,2.25642,2.25583,2.25602,45100000.0
2005-04-11 08:38:00,2.25584,2.25609,2.2557,2.25601,41100000.0
2005-04-11 08:39:00,2.25585,2.25626,2.25564,2.25564,55900000.0
2005-04-11 08:40:00,2.25635,2.25635,2.25605,2.25628,24700000.0
2005-04-11 08:41:00,2.25633,2.25652,2.2561,2.25622,37900000.0
2005-04-11 08:42:00,2.25603,2.25623,2.25596,2.25606,53100000.0
2005-04-11 08:43:00,2.25612,2.25617,2.25595,2.25605,47600000.0
2005-04-11 08:44:00,2.25616,2.25616,2.25554,2.25568,34400000.0
2005-04-11 08:45:00,2.25567,2.25572,2.25488,2.255,39600000.0
2005-04-11 08:46:00,2.25494,2.25551,2.25484,2.25533,17600000.0
2005-04-11 08:47:00,2.25521,2.25542,2.25487,2.25541,50000000.0
2005-04-11 08:48:00,2.2554,2.2554,2.25499,2.25516,50700000.0
2005-04-11 08:49:00,2.25501,2.25534,2.25481,2.25517,60599999.0
2005-04-11 08:50:00,2.25505,2.25563,2.25505,2.25563,26600000.0
2005-04-11 08:51:00,2.2552,2.25565,2.25507,2.25556,25400000.0
2005-04-11 08:52:00,2.25569,2.25605,2.25547,2.25593,54400000.0
2005-04-11 08:53:00,2.25624,2.2563,2.25593,2.25595,64399999.0
2005-04-11 08:54:00,2.25586,2.25607,2.25575,2.25599,47000001.0
2005-04-11 08:55:00,2.25575,2.25588,2.25543,2.25543,44600000.0
2005-04-11 08:56:00,2.25566,2.25602,2.25566,2.256,28700000.0
2005-04-11 08:57:00,2.25596,2.25627,2.25567,2.25604,42900000.0
2005-04-11 08:58:00,2.25626,2.25626,2.25585,2.25598,41200000.0
2005-04-11 08:59:00,2.25594,2.25621,2.25578,2.25615,41000000.0
2005-04-11 09:00:00,2.25618,2.25636,2.25589,2.2561,34200000.0
2005-04-11 09:01:00,2.25614,2.25667,2.25614,2.25659,39600000.0
2005-04-11 09:02:00,2.25635,2.25664,2.2563,2.25636,32000000.0
2005-04-11 09:03:00,2.25615,2.25618,2.25579,2.256,29600000.0
2005-04-11 09:04:00,2.25606,2.25624,2.25589,2.2562,28600000.0
2005-04-11 09:05:00,2.25639,2.25643,2.25592,2.2561,33700000.0
2005-04-11 09:06:00,2.25625,2.25657,2.25624,2.25636,28600000.0
2005-04-11 09:07:00,2.25638,2.25657,2.2562,2.25634,37600000.0
2005-04-11 09:08:00,2.25646,2.25676,2.25636,2.25676,61100000.0
2005-04-11 09:09:00,2.2567,2.25689,2.25653,2.25668,27200000.0
2005-04-11 09:10:00,2.25694,2.25694,2.25618,2.25673,36500000.0
2005-04-11 09:11:00,2.25654,2.25689,2.25638,2.25675,38500000.0
2005-04-11 09:12:00,2.25663,2.25684,2.25646,2.25666,26600000.0
2005-04-11 09:13:00,2.25658,2.25709,2.25648,2.25708,21700000.0
2005-04-11 09:14:00,2.25692,2.25711,2.25682,2.25703,33700000.0
2005-04-11 09:15:00,2.25727,2.25736,2.25699,2.2572,34500000.0
2005-04-11 09:16:00,2.25705,2.25705,2.25653,2.25664,24200000.0
2005-04-11 09:17:00,2.25667,2.25717,2.25667,2.25712,27400000.0
2005-04-11 09:18:00,2.25696,2.25709,2.25682,2.25696,35600000.0
2005-04-11 09:19:00,2.25673,2.25724,2.25673,2.2571,32400000.0
2005-04-11 09:20:00,2.25712,2.25722,2.25699,2.25704,33800000.0
2005-04-11 09:21:00,2.25708,2.25731,2.25679,2.25718,27500000.0
2005-04-11 09:22:00,2.25748,2.25755,2.25693,2.25704,47800000.0
2005-04-11 09:23:00,2.25703,2.25711,2.25676,2.25702,34000000.0
2005-04-11 09:24:00,2.25712,2.2573,2.25677,2.25699,43700000.0
2005-04-11 09:25:00,2.25691,2.25729,2.25691,2.257,41800000.0
2005-04-11 09:26:00,2.25698,2.25743,2.25681,2.25739,27500000.0
2005-04-11 09:27:00,2.25748,2.25768,2.25718,2.25768,11800000.0
2005-04-11 09:28:00,2.25733,2.25769,2.25715,2.25765,63300001.0
2005-04-11 09:29:00,2.25748,2.25769,2.25726,2.25769,40500000.0
2005-04-11 09:30:00,2.25789,2.25807,2.25768,2.25768,42000000.0
2005-04-11 09:31:00,2.25738,2.25801,2.25724,2.25801,46000000.0
2005-04-11 09:32:00,2.25777,2.25792,2.25762,2.25784,61400000.0
2005-04-11 09:33:00,2.2579,2.25807,2.25763,2.25773,52299999.0
2005-04-11 09:34:00,2.25832,2.2584,2.258,2.25829,46900001.0
2005-04-11 09:35:00,2.25819,2.2585,2.25789,2.25832,35300000.0
2005-04-11 09:36:00,2.25854,2.25872,2.25833,2.25857,46600000.0
2005-04-11 09:37:00,2.25853,2.25887,2.25838,2.25882,32100000.0
2005-04-11 09:38:00,2.25902,2.25927,2.25884,2.25927,42000000.0
2005-04-11 09:39:00,2.25912,2.25929,2.25885,2.25901,58800000.0
2005-04-11 09:40:00,2.25911,2.25934,2.25891,2.25902,23600000.0
2005-04-11 09:41:00,2.25883,2.25903,2.25867,2.25898,24000000.0
2005-04-11 09:42:00,2.25853,2.25871,2.25851,2.2586,34500000.0
2005-04-11 09:43:00,2.25847,2.25869,2.25837,2.25844,38400000.0
2005-04-11 09:44:00,2.25821,2.25849,2.25793,2.25826,37200000.0
2005-04-11 09:45:00,2.25829,2.25853,2.25819,2.25825,43600000.0
2005-04-11 09:46:00,2.25819,2.25833,2.25784,2.25784,37800000.0
2005-04-11 09:47:00,2.25796,2.25802,2.25727,2.25727,29000000.0
2005-04-11 09:48:00,2.25748,2.25784,2.25741,2.25784,47500000.0
2005-04-11 09:49:00,2.25795,2.25795,2.25747,2.25748,27000000.0
2005-04-11 09:50:00,2.25726,2.25785,2.25724,2.25776,39400000.0
2005-04-11 09:51:00,2.25786,2.25786,2.25749,2.25769,40300000.0
2005-04-11 09:52:00,2.25789,2.25789,2.25709,2.25755,25400000.0
2005-04-11 09:53:00,2.25801,2.25801,2.25732,2.25743,27400000.0
2005-04-11 09:54:00,2.25745,2.25752,2.25693,2.25713,41300000.0
2005-04-11 09:55:00,2.25713,2.25796,2.25685,2.25713,36200000.0
2005-04-11 09:56:00,2.25755,2.25791,2.25716,2.2577,26600000.0
2005-04-11 09:57:00,2.2576,2.25853,2.25759,2.25824,27100000.0
2005-04-11 09:58:00,2.25828,2.25842,2.25805,2.25833,23100000.0
2005-04-11 09:59:00,2.25867,2.25875,2.25832,2.25835,44299999.0
2005-04-11 10:00:00,2.25823,2.25847,2.25806,2.25813,41600000.0
2005-04-11 10:01:00,2.25827,2.25856,2.25771,2.25776,30700000.0
2005-04-11 10:02:00,2.25787,2.25787,2.25698,2.25705,60200000.0
2005-04-11 10:03:00,2.25721,2.2574,2.25674,2.25693,41200000.0
2005-04-11 10:04:00,2.25737,2.25752,2.25684,2.25723,50900000.0
2005-04-11 10:05:00,2.25722,2.2573,2.25646,2.25646,33400000.0
2005-04-11 10:06:00,2.2562,2.25656,2.25607,2.25621,28000000.0
2005-04-11 10:07:00,2.25611,2.25619,2.25549,2.25549,22000000.0
2005-04-11 10:08:00,2.25526,2.25587,2.25523,2.25587,23000000.0
2005-04-11 10:09:00,2.25587,2.25618,2.25544,2.25562,35300000.0
2005-04-11 10:10:00,2.25582,2.25582,2.25519,2.25519,85500000.0
2005-04-11 10:11:00,2.25469,2.25515,2.25462,2.25504,32700000.0
2005-04-11 10:12:00,2.2549,2.25517,2.25469,2.25484,25900000.0
2005-04-11 10:13:00,2.25467,2.25505,2.25467,2.25504,29500000.0
2005-04-11 10:14:00,2.25498,2.25549,2.25493,2.25538,43400000.0
2005-04-11 10:15:00,2.25537,2.25545,2.25479,2.25491,31800000.0
2005-04-11 10:16:00,2.25472,2.25567,2.25472,2.25518,51300000.0
2005-04-11 10:17:00,2.25519,2.25522,2.25482,2.2552,45500000.0
2005-04-11 10:18:00,2.25481,2.25548,2.25481,2.25548,22700000.0
2005-04-11 10:19:00,2.25508,2.2556,2.25508,2.25529,28000000.0
2005-04-11 10:20:00,2.25542,2.25564,2.25501,2.2551,24900000.0
2005-04-11 10:21:00,2.25564,2.2559,2.25523,2.25535,47500001.0
2005-04-11 10:22:00,2.25531,2.25552,2.25475,2.25517,32500000.0
2005-04-11 10:23:00,2.25509,2.25535,2.25496,2.25519,48100000.0
2005-04-11 10:24:00,2.25511,2.25527,2.25495,2.25527,35400000.0
2005-04-11 10:25:00,2.25491,2.25502,2.25462,2.25495,40200000.0
2005-04-11 10:26:00,2.255,2.25566,2.25493,2.25536,34300000.0
2005-04-11 10:27:00,2.25498,2.2554,2.25489,2.2549,40100000.0
2005-04-11 10:28:00,2.25471,2.25517,2.2546,2.25503,63000000.0
2005-04-11 10:29:00,2.25505,2.25508,2.25458,2.25508,30500000.0
2005-04-11 10:30:00,2.25473,2.25613,2.25473,2.25607,38300000.0
2005-04-11 10:31:00,2.25623,2.25676,2.25613,2.25634,37200000.0
2005-04-11 10:32:00,2.2564,2.25683,2.25633,2.25657,34600000.0
2005-04-11 10:33:00,2.25655,2.25691,2.25633,2.25654,32200000.0
2005-04-11 10:34:00,2.25652,2.25669,2.25626,2.25655,32400000.0
2005-04-11 10:35:00,2.25645,2.25659,2.25627,2.25648,24800000.0
2005-04-11 10:36:00,2.2562,2.25744,2.25618,2.25732,42500000.0
2005-04-11 10:37:00,2.25758,2.2578,2.25722,2.25761,46500000.0
2005-04-11 10:38:00,2.258,2.258,2.25721,2.25732,36500000.0
2005-04-11 10:39:00,2.257,2.25746,2.25688,2.25737,25000000.0
2005-04-11 10:40:00,2.25769,2.25779,2.25717,2.25779,44300000.0
2005-04-11 10:41:00,2.25772,2.2581,2.25752,2.2576,42800000.0
2005-04-11 10:42:00,2.25762,2.25762,2.2572,2.2572,39700000.0
2005-04-11 10:43:00,2.2571,2.2575,2.2571,2.25748,23700000.0
2005-04-11 10:44:00,2.25715,2.25744,2.25712,2.25712,51300000.0
2005-04-11 10:45:00,2.25747,2.25776,2.2572,2.25738,34300000.0
2005-04-11 10:46:00,2.25732,2.25795,2.25718,2.25763,52800000.0
2005-04-11 10:47:00,2.25777,2.25793,2.25752,2.25752,33400000.0
2005-04-11 10:48:00,2.2572,2.25759,2.25718,2.25735,38000000.0
2005-04-11 10:49:00,2.25714,2.25762,2.25695,2.25751,41600000.0
2005-04-11 10:50:00,2.25706,2.25749,2.25692,2.25722,51099999.0
2005-04-11 10:51:00,2.25704,2.2575,2.25704,2.25729,30800000.0
2005-04-11 10:52:00,2.25725,2.25814,2.2572,2.25756,30800000.0
2005-04-11 10:53:00,2.25747,2.25747,2.25709,2.25709,22100000.0
2005-04-11 10:54:00,2.25731,2.25744,2.25708,2.25727,23200000.0
2005-04-11 10:55:00,2.25715,2.2578,2.25714,2.25762,55400001.0
2005-04-11 10:56:00,2.25741,2.25746,2.25728,2.25728,42200000.0
2005-04-11 10:57:00,2.25717,2.25741,2.25692,2.25696,36200000.0
2005-04-11 10:58:00,2.25684,2.25708,2.25675,2.25678,38300000.0
2005-04-11 10:59:00,2.25685,2.25718,2.25685,2.25703,51100000.0
2005-04-11 11:00:00,2.2573,2.25745,2.25715,2.25736,28400000.0
2005-04-11 11:01:00,2.25727,2.25791,2.25727,2.25727,37400000.0
2005-04-11 11:02:00,2.25721,2.25731,2.25686,2.25713,40300000.0
2005-04-11 11:03:00,2.25706,2.25716,2.2568,2.25712,41300000.0
2005-04-11 11:04:00,2.25724,2.25765,2.25711,2.25711,44700000.0
2005-04-11 11:05:00,2.25693,2.25746,2.25689,2.257,43700000.0
2005-04-11 11:06:00,2.25742,2.25749,2.25687,2.25708,26300000.0
2005-04-11 11:07:00,2.25714,2.25738,2.2571,2.25714,46700000.0
2005-04-11 11:08:00,2.25742,2.25762,2.25724,2.25725,34900000.0
2005-04-11 11:09:00,2.25733,2.25759,2.25721,2.25748,54000000.0
2005-04-11 11:10:00,2.25719,2.2576,2.25719,2.25737,29800000.0
2005-04-11 11:11:00,2.25734,2.25762,2.25726,2.2576,43400000.0
2005-04-11 11:12:00,2.25734,2.25749,2.25723,2.25727,31100001.0
2005-04-11 11:13:00,2.25735,2.25794,2.25721,2.25766,50400000.0
2005-04-11 11:14:00,2.25753,2.25758,2.25733,2.2574,27800000.0
2005-04-11 11:15:00,2.25706,2.25727,2.25689,2.25709,44000000.0
2005-04-11 11:16:00,2.25691,2.25707,2.25666,2.25671,42200000.0
2005-04-11 11:17:00,2.25676,2.25743,2.25676,2.25697,41900000.0
2005-04-11 11:18:00,2.25712,2.25722,2.25679,2.25685,27100000.0
2005-04-11 11:19:00,2.2566,2.2573,2.25645,2.25675,22300000.0
2005-04-11 11:20:00,2.25648,2.2567,2.25597,2.2567,47300000.0
2005-04-11 11:21:00,2.256,2.2566,2.256,2.2566,29200000.0
2005-04-11 11:22:00,2.25646,2.25691,2.25633,2.25668,28600000.0
2005-04-11 11:23:00,2.25664,2.25671,2.25645,2.25645,39600000.0
2005-04-11 11:24:00,2.25668,2.25671,2.25647,2.25653,38400000.0
2005-04-11 11:25:00,2.25606,2.25677,2.25606,2.25644,27300000.0
2005-04-11 11:26:00,2.25623,2.25693,2.25582,2.25693,29200000.0
2005-04-11 11:27:00,2.25686,2.25687,2.25647,2.25651,39600000.0
2005-04-11 11:28:00,2.25683,2.25709,2.25654,2.25709,57800000.0
2005-04-11 11:29:00,2.25682,2.25682,2.25645,2.25666,37600000.0
2005-04-11 11:30:00,2.25651,2.25685,2.2564,2.25673,33000000.0
2005-04-11 11:31:00,2.25633,2.25654,2.25613,2.25629,38900000.0
2005-04-11 11:32:00,2.25601,2.25648,2.25582,2.25646,19000000.0
2005-04-11 11:33:00,2.25662,2.2569,2.25584,2.25656,38500000.0
2005-04-11 11:34:00,2.25676,2.25682,2.2564,2.25667,52800000.0
2005-04-11 11:35:00,2.25678,2.25707,2.2566,2.25677,36300000.0
2005-04-11 11:36:00,2.25699,2.25738,2.25692,2.2573,44700000.0
2005-04-11 11:37:00,2.2574,2.25749,2.25688,2.25696,27300000.0
2005-04-11 11:38:00,2.25678,2.25735,2.25678,2.25732,54400000.0
2005-04-11 11:39:00,2.25718,2.25764,2.25714,2.2574,51400000.0
2005-04-11 11:40:00,2.25723,2.25755,2.2571,2.25755,22400000.0
2005-04-11 11:41:00,2.25717,2.25763,2.25712,2.25712,36400000.0
2005-04-11 11:42:00,2.25746,2.25755,2.25714,2.25731,51000001.0
2005-04-11 11:43:00,2.25739,2.25752,2.25706,2.25739,47900000.0
2005-04-11 11:44:00,2.25726,2.25733,2.25696,2.25708,36600000.0
2005-04-11 11:45:00,2.25723,2.25723,2.25687,2.25695,30000000.0
2005-04-11 11:46:00,2.25685,2.25685,2.2564,2.25664,35900000.0
2005-04-11 11:47:00,2.25661,2.257,2.25647,2.25649,28600000.0
2005-04-11 11:48:00,2.25613,2.25645,2.25604,2.25627,56000000.0
2005-04-11 11:49:00,2.25571,2.25578,2.25535,2.25539,36500000.0
2005-04-11 11:50:00,2.25529,2.25545,2.25486,2.25515,54100000.0
2005-04-11 11:51:00,2.25556,2.25641,2.25556,2.25565,47400000.0
2005-04-11 11:52:00,2.25568,2.25568,2.25505,2.25522,35000000.0
2005-04-11 11:53:00,2.25517,2.25566,2.25503,2.25564,48899999.0
2005-04-11 11:54:00,2.25491,2.25519,2.25476,2.25502,43500000.0
2005-04-11 11:55:00,2.2551,2.25527,2.25487,2.25487,25200000.0
2005-04-11 11:56:00,2.25503,2.25533,2.25494,2.25522,51000000.0
2005-04-11 11:57:00,2.25519,2.25542,2.25501,2.25534,24500000.0
2005-04-11 11:58:00,2.25521,2.25535,2.25507,2.25523,22800000.0
2005-04-11 11:59:00,2.25493,2.25537,2.25483,2.25526,26500000.0
2005-04-11 12:00:00,2.25519,2.25574,2.25519,2.25551,29800000.0
2005-04-11 12:01:00,2.25555,2.25561,2.2552,2.25524,47100000.0
2005-04-11 12:02:00,2.25559,2.25559,2.25478,2.25478,25700000.0
2005-04-11 12:03:00,2.2547,2.25525,2.2547,2.25518,27000000.0
2005-04-11 12:04:00,2.25486,2.25513,2.25467,2.25491,38300000.0
2005-04-11 12:05:00,2.25517,2.25535,2.25498,2.25501,44400000.0
2005-04-11 12:06:00,2.25513,2.2558,2.25498,2.2558,56600000.0
2005-04-11 12:07:00,2.25551,2.25587,2.25538,2.2557,51600000.0
2005-04-11 12:08:00,2.25573,2.2559,2.25549,2.25549,39599999.0
2005-04-11 12:09:00,2.2556,2.25583,2.25547,2.25547,30500000.0
2005-04-11 12:10:00,2.25605,2.25612,2.25579,2.25598,20600000.0
2005-04-11 12:11:00,2.25595,2.25598,2.2556,2.25563,31900000.0
2005-04-11 12:12:00,2.25562,2.2561,2.25558,2.25596,21800000.0
2005-04-11 12:13:00,2.25586,2.25607,2.25567,2.25581,16600000.0
2005-04-11 12:14:00,2.25583,2.25648,2.25575,2.25618,31500000.0
2005-04-11 12:15:00,2.25619,2.25636,2.25588,2.25592,31900000.0
2005-04-11 12:16:00,2.2559,2.2565,2.2559,2.25623,52100000.0
2005-04-11 12:17:00,2.25618,2.25682,2.25618,2.2568,31400000.0
2005-04-11 12:18:00,2.25674,2.25677,2.25651,2.25667,60700000.0
2005-04-11 12:19:00,2.25637,2.25701,2.25607,2.25691,46100000.0
2005-04-11 12:20:00,2.25687,2.25699,2.25673,2.25689,47600000.0
2005-04-11 12:21:00,2.25667,2.25702,2.2566,2.25681,26000000.0
2005-04-11 12:22:00,2.25674,2.25711,2.25661,2.25708,31200000.0
2005-04-11 12:23:00,2.25688,2.25694,2.25656,2.25672,44100000.0
2005-04-11 12:24:00,2.25639,2.25654,2.25625,2.25647,45600000.0
2005-04-11 12:25:00,2.25646,2.2566,2.2563,2.25643,36900000.0
2005-04-11 12:26:00,2.25638,2.25675,2.25637,2.25668,19700000.0
2005-04-11 12:27:00,2.2566,2.25668,2.25626,2.25643,52300000.0
2005-04-11 12:28:00,2.25629,2.25709,2.25621,2.25709,27100000.0
2005-04-11 12:29:00,2.25664,2.25664,2.2557,2.25624,68100000.0
2005-04-11 12:30:00,2.25645,2.25645,2.25595,2.25628,30700000.0
2005-04-11 12:31:00,2.25645,2.25645,2.25616,2.2562,29800000.0
2005-04-11 12:32:00,2.25631,2.25668,2.25628,2.25667,31700000.0
2005-04-11 12:33:00,2.25667,2.2569,2.25643,2.25655,33300000.0
2005-04-11 12:34:00,2.25668,2.25705,2.25651,2.25702,51500000.0
2005-04-11 12:35:00,2.25728,2.25728,2.25651,2.25725,31300000.0
2005-04-11 12:36:00,2.25755,2.25812,2.25738,2.25812,34800000.0
2005-04-11 12:37:00,2.25834,2.25851,2.25783,2.25788,37500000.0
2005-04-11 12:38:00,2.25789,2.25807,2.25748,2.25757,45800000.0
2005-04-11 12:39:00,2.25767,2.25784,2.25722,2.25726,26100000.0
2005-04-11 12:40:00,2.25715,2.25761,2.25703,2.25744,27800000.0
2005-04-11 12:41:00,2.25739,2.25748,2.25689,2.25732,41900000.0
2005-04-11 12:42:00,2.25677,2.25725,2.25677,2.25688,38700000.0
2005-04-11 12:43:00,2.25709,2.25736,2.25616,2.25655,49100000.0
2005-04-11 12:44:00,2.2566,2.25755,2.25622,2.25746,28800000.0
2005-04-11 12:45:00,2.25742,2.25767,2.25722,2.25735,62700000.0
2005-04-11 12:46:00,2.25732,2.25745,2.25713,2.25741,27400000.0
2005-04-11 12:47:00,2.25704,2.25717,2.25661,2.25661,43900000.0
2005-04-11 12:48:00,2.25668,2.2568,2.25644,2.25672,64300000.0
2005-04-11 12:49:00,2.25672,2.25682,2.25634,2.25662,34000000.0
2005-04-11 12:50:00,2.25653,2.25755,2.25631,2.25748,29000000.0
2005-04-11 12:51:00,2.25731,2.25751,2.25702,2.25738,48300000.0
2005-04-11 12:52:00,2.25757,2.25758,2.25663,2.25663,21800000.0
2005-04-11 12:53:00,2.25713,2.2579,2.25713,2.2579,43200000.0
2005-04-11 12:54:00,2.2583,2.25833,2.25751,2.25825,55700000.0
2005-04-11 12:55:00,2.25827,2.25834,2.25793,2.25807,37900001.0
2005-04-11 12:56:00,2.25819,2.25841,2.25743,2.25753,71800000.0
2005-04-11 12:57:00,2.25783,2.2579,2.25715,2.25725,51400000.0
2005-04-11 12:58:00,2.25753,2.25828,2.25734,2.25817,36200000.0
2005-04-11 12:59:00,2.25824,2.25839,2.25776,2.25794,52300000.0
2005-04-11 13:00:00,2.25791,2.25799,2.25738,2.25754,41500000.0
2005-04-11 13:01:00,2.25784,2.25788,2.25745,2.25745,52600000.0
2005-04-11 13:02:00,2.25759,2.25783,2.25732,2.25732,28400000.0
2005-04-11 13:03:00,2.2572,2.25774,2.2572,2.25773,30800000.0
2005-04-11 13:04:00,2.25782,2.25782,2.25752,2.25775,22000000.0
2005-04-11 13:05:00,2.25802,2.25802,2.25751,2.25773,22000000.0
2005-04-11 13:06:00,2.25779,2.25815,2.2576,2.25802,25900000.0
2005-04-11 13:07:00,2.25799,2.25808,2.25749,2.2579,59700000.0
2005-04-11 13:08:00,2.2579,2.25843,2.25787,2.25809,46300000.0
2005-04-11 13:09:00,2.25828,2.2584,2.25787,2.25831,28800000.0
2005-04-11 13:10:00,2.25852,2.25852,2.25795,2.25846,41200000.0
2005-04-11 13:11:00,2.25828,2.25854,2.25794,2.25843,30700000.0
2005-04-11 13:12:00,2.25832,2.25835,2.25765,2.25781,28600000.0
2005-04-11 13:13:00,2.25817,2.25833,2.25778,2.25785,37700000.0
2005-04-11 13:14:00,2.25812,2.25824,2.25759,2.25813,24300000.0
2005-04-11 13:15:00,2.25803,2.25809,2.25778,2.25809,43800000.0
2005-04-11 13:16:00,2.25779,2.25805,2.25753,2.25768,41500000.0
2005-04-11 13:17:00,2.25805,2.25817,2.25777,2.25777,26800000.0
2005-04-11 13:18:00,2.2578,2.25825,2.25755,2.25801,30100000.0
2005-04-11 13:19:00,2.25764,2.25797,2.25746,2.25775,47100000.0
2005-04-11 13:20:00,2.25763,2.25765,2.25723,2.25749,50000000.0
2005-04-11 13:21:00,2.25755,2.25781,2.25736,2.25751,47300000.0
2005-04-11 13:22:00,2.2575,2.25761,2.25711,2.25711,37400000.0
2005-04-11 13:23:00,2.25713,2.25766,2.25698,2.25758,58400000.0
2005-04-11 13:24:00,2.25749,2.25776,2.25742,2.2575,15800000.0
2005-04-11 13:25:00,2.25769,2.25777,2.25699,2.25718,33800000.0
2005-04-11 13:26:00,2.25724,2.25728,2.25657,2.25663,23600000.0
2005-04-11 13:27:00,2.25672,2.25679,2.25599,2.25605,28600000.0
2005-04-11 13:28:00,2.25598,2.25609,2.25546,2.25561,35100000.0
2005-04-11 13:29:00,2.25521,2.25597,2.25521,2.25577,25800000.0
2005-04-11 13:30:00,2.25599,2.2561,2.25569,2.25591,29300000.0
2005-04-11 13:31:00,2.25612,2.25623,2.25572,2.25585,20700000.0
2005-04-11 13:32:00,2.25595,2.256,2.25556,2.25556,57000000.0
2005-04-11 13:33:00,2.25558,2.25596,2.25554,2.25554,39800000.0
2005-04-11 13:34:00,2.25547,2.25564,2.25522,2.25522,40500000.0
2005-04-11 13:35:00,2.25566,2.25568,2.25515,2.25529,43500000.0
2005-04-11 13:36:00,2.25568,2.25587,2.25545,2.25567,46600000.0
2005-04-11 13:37:00,2.25541,2.25604,2.25533,2.25556,59100000.0
2005-04-11 13:38:00,2.2558,2.25582,2.25526,2.25532,49600000.0
2005-04-11 13:39:00,2.25553,2.2558,2.25531,2.25552,41500000.0
2005-04-11 13:40:00,2.25563,2.25583,2.25545,2.25555,45300000.0
2005-04-11 13:41:00,2.2556,2.25587,2.2556,2.2556,50300000.0
2005-04-11 13:42:00,2.25561,2.25638,2.25549,2.25636,41700000.0
2005-04-11 13:43:00,2.25595,2.2564,2.25595,2.25617,21900000.0
2005-04-11 13:44:00,2.2563,2.25631,2.25584,2.25609,41300000.0
2005-04-11 13:45:00,2.25635,2.25651,2.25617,2.25627,39500000.0
2005-04-11 13:46:00,2.25636,2.25654,2.2561,2.25618,42300000.0
2005-04-11 13:47:00,2.25608,2.25642,2.25595,2.25635,29600000.0
2005-04-11 13:48:00,2.25659,2.25682,2.25625,2.25625,32500000.0
2005-04-11 13:49:00,2.25633,2.25667,2.25629,2.25656,39400000.0
2005-04-11 13:50:00,2.25636,2.25665,2.25626,2.25663,40400000.0
2005-04-11 13:51:00,2.25655,2.25672,2.25603,2.25603,25700000.0
2005-04-11 13:52:00,2.25655,2.25655,2.25572,2.25613,50100000.0
2005-04-11 13:53:00,2.25605,2.25657,2.25588,2.25651,25600000.0
2005-04-11 13:54:00,2.25635,2.25654,2.25615,2.25654,26200000.0
2005-04-11 13:55:00,2.25646,2.2566,2.25608,2.25638,55200000.0
2005-04-11 13:56:00,2.25616,2.25655,2.25611,2.25627,53000000.0
2005-04-11 13:57:00,2.25653,2.25658,2.25627,2.25652,26000000.0
2005-04-11 13:58:00,2.25624,2.25638,2.25603,2.25615,35200000.0
2005-04-11 13:59:00,2.2559,2.25595,2.25569,2.25569,24400000.0
2005-04-11 14:00:00,2.25546,2.25586,2.25533,2.25547,18300000.0
2005-04-11 14:01:00,2.25561,2.25561,2.25524,2.25544,32400000.0
2005-04-11 14:02:00,2.25538,2.25554,2.25519,2.25524,26800000.0
2005-04-11 14:03:00,2.25523,2.25539,2.25506,2.25519,29400000.0
2005-04-11 14:04:00,2.25517,2.25545,2.25517,2.25539,25700000.0
2005-04-11 14:05:00,2.25531,2.25565,2.25521,2.25524,54300000.0
2005-04-11 14:06:00,2.25528,2.25567,2.25526,2.25545,17800000.0
2005-04-11 14:07:00,2.25544,2.25574,2.25534,2.25542,44800000.0
2005-04-11 14:08:00,2.25558,2.25558,2.25511,2.25545,39000000.0
2005-04-11 14:09:00,2.25573,2.25601,2.25556,2.25572,23200000.0
2005-04-11 14:10:00,2.25585,2.25585,2.25542,2.25549,37200000.0
2005-04-11 14:11:00,2.25555,2.25564,2.25526,2.25547,63200000.0
2005-04-11 14:12:00,2.25601,2.25601,2.25562,2.25591,34900000.0
2005-04-11 14:13:00,2.25591,2.25612,2.25577,2.25596,33100000.0
2005-04-11 14:14:00,2.25618,2.25621,2.2556,2.25576,22000000.0
2005-04-11 14:15:00,2.25597,2.25615,2.25563,2.25605,35500000.0
2005-04-11 14:16:00,2.25598,2.25614,2.25588,2.25613,24300000.0
2005-04-11 14:17:00,2.25563,2.25613,2.25563,2.25575,25000000.0
2005-04-11 14:18:00,2.25571,2.25608,2.25562,2.25595,31200000.0
2005-04-11 14:19:00,2.25541,2.25594,2.25539,2.25592,67400000.0
2005-04-11 14:20:00,2.25593,2.25618,2.25575,2.25602,49700000.0
2005-04-11 14:21:00,2.25595,2.25612,2.25568,2.25578,32900000.0
2005-04-11 14:22:00,2.25607,2.25633,2.25552,2.25571,17700000.0
2005-04-11 14:23:00,2.25593,2.25613,2.25583,2.25605,27800000.0
2005-04-11 14:24:00,2.25597,2.25615,2.2556,2.2558,41900000.0
2005-04-11 14:25:00,2.25582,2.25621,2.25579,2.25602,35600000.0
2005-04-11 14:26:00,2.25605,2.25628,2.25584,2.25601,43800000.0
2005-04-11 14:27:00,2.25628,2.25648,2.25604,2.25648,40200000.0
2005-04-11 14:28:00,2.25655,2.25655,2.25589,2.25589,36300000.0
2005-04-11 14:29:00,2.25624,2.25631,2.25559,2.25611,48400000.0
2005-04-11 14:30:00,2.2565,2.25665,2.25626,2.25642,28600000.0
2005-04-11 14:31:00,2.25638,2.25666,2.25619,2.2564,39200000.0
2005-04-11 14:32:00,2.25634,2.25654,2.25617,2.25628,41700000.0
2005-04-11 14:33:00,2.25624,2.25632,2.25561,2.2562,55100000.0
2005-04-11 14:34:00,2.25654,2.25654,2.25583,2.25625,51399999.0
2005-04-11 14:35:00,2.25639,2.25642,2.25581,2.25582,26500000.0
2005-04-11 14:36:00,2.25606,2.25627,2.25593,2.25627,50300000.0
2005-04-11 14:37:00,2.25628,2.25642,2.2561,2.25617,55400000.0
2005-04-11 14:38:00,2.25678,2.25715,2.25648,2.25699,47100001.0
2005-04-11 14:39:00,2.25707,2.25738,2.25683,2.25683,78900000.0
2005-04-11 14:40:00,2.25715,2.25718,2.25654,2.25665,67700000.0
2005-04-11 14:41:00,2.25657,2.2569,2.25653,2.25681,40800000.0
2005-04-11 14:42:00,2.257,2.25727,2.25681,2.25722,31900000.0
2005-04-11 14:43:00,2.25732,2.25732,2.25617,2.2567,68500000.0
2005-04-11 14:44:00,2.25681,2.2569,2.25657,2.25667,62800000.0
2005-04-11 14:45:00,2.25649,2.25689,2.25632,2.25662,49700000.0
2005-04-11 14:46:00,2.2567,2.25675,2.2564,2.25648,30400000.0
2005-04-11 14:47:00,2.25653,2.25681,2.25644,2.25675,27800000.0
2005-04-11 14:48:00,2.25672,2.25687,2.2566,2.25669,29700000.0
2005-04-11 14:49:00,2.25689,2.25689,2.25619,2.25626,34600000.0
2005-04-11 14:50:00,2.25645,2.25675,2.25615,2.2565,37300000.0
2005-04-11 14:51:00,2.25625,2.25676,2.25594,2.25649,19200000.0
2005-04-11 14:52:00,2.25628,2.25673,2.25608,2.25635,54500000.0
2005-04-11 14:53:00,2.25626,2.25657,2.25625,2.2565,38300000.0
2005-04-11 14:54:00,2.25645,2.25655,2.25596,2.25641,36800000.0
2005-04-11 14:55:00,2.25668,2.25676,2.25636,2.25665,44400001.0
2005-04-11 14:56:00,2.25689,2.25704,2.25648,2.25704,26100000.0
2005-04-11 14:57:00,2.25691,2.25716,2.25691,2.25716,33400000.0
2005-04-11 14:58:00,2.25752,2.25775,2.2573,2.25771,42000000.0
2005-04-11 14:59:00,2.25814,2.25835,2.25799,2.25825,32200000.0
2005-04-11 15:00:00,2.25833,2.25845,2.25808,2.25808,42100000.0
2005-04-11 15:01:00,2.258,2.25815,2.25734,2.25801,39100000.0
2005-04-11 15:02:00,2.25804,2.25838,2.25787,2.25838,21100000.0
2005-04-11 15:03:00,2.25849,2.25856,2.25799,2.25809,31200000.0
2005-04-11 15:04:00,2.25806,2.25889,2.25804,2.2586,60600000.0
2005-04-11 15:05:00,2.25812,2.25855,2.25788,2.25829,56599999.0
2005-04-11 15:06:00,2.2581,2.25844,2.25802,2.25828,46100000.0
2005-04-11 15:07:00,2.25838,2.2587,2.25838,2.25856,20600000.0
2005-04-11 15:08:00,2.25842,2.25871,2.25826,2.25867,35200000.0
2005-04-11 15:09:00,2.25841,2.25884,2.2584,2.25876,32300000.0
2005-04-11 15:10:00,2.25847,2.25869,2.25814,2.25867,30900000.0
2005-04-11 15:11:00,2.25845,2.25861,2.25829,2.25849,48700000.0
2005-04-11 15:12:00,2.25842,2.2588,2.25835,2.25866,29700000.0
2005-04-11 15:13:00,2.2588,2.2588,2.25823,2.25842,26100000.0
2005-04-11 15:14:00,2.25866,2.25866,2.25838,2.25838,36700000.0
2005-04-11 15:15:00,2.25912,2.25923,2.25841,2.25847,24200000.0
2005-04-11 15:16:00,2.25861,2.25871,2.25816,2.25816,18800000.0
2005-04-11 15:17:00,2.25825,2.25838,2.2581,2.2583,21100000.0
2005-04-11 15:18:00,2.25859,2.25876,2.25807,2.25851,34000000.0
2005-04-11 15:19:00,2.25885,2.25908,2.2585,2.25865,40900000.0
2005-04-11 15:20:00,2.25866,2.25896,2.25861,2.25891,20900000.0
2005-04-11 15:21:00,2.25846,2.25879,2.25846,2.25877,51800000.0
2005-04-11 15:22:00,2.25877,2.25912,2.25842,2.25886,30800000.0
2005-04-11 15:23:00,2.25881,2.25923,2.25871,2.2591,37100000.0
2005-04-11 15:24:00,2.25925,2.25956,2.2589,2.25908,19600000.0
2005-04-11 15:25:00,2.2591,2.25958,2.25906,2.25934,32200000.0
2005-04-11 15:26:00,2.25916,2.25956,2.25913,2.25938,33300000.0
2005-04-11 15:27:00,2.25928,2.25945,2.25911,2.25939,27900000.0
2005-04-11 15:28:00,2.25929,2.25948,2.25916,2.25928,37200000.0
2005-04-11 15:29:00,2.25921,2.25957,2.25911,2.25943,37600000.0
2005-04-11 15:30:00,2.25954,2.25974,2.25926,2.25948,33400000.0
2005-04-11 15:31:00,2.25944,2.25946,2.25907,2.25916,33000000.0
2005-04-11 15:32:00,2.2594,2.25942,2.25891,2.25919,43100000.0
2005-04-11 15:33:00,2.25923,2.25988,2.259,2.25976,29100000.0
2005-04-11 15:34:00,2.25958,2.25999,2.25944,2.25963,49000000.0
2005-04-11 15:35:00,2.25946,2.2598,2.25921,2.2596,52000000.0
2005-04-11 15:36:00,2.2594,2.25985,2.25938,2.25953,42900000.0
2005-04-11 15:37:00,2.25976,2.25976,2.25923,2.25925,28100000.0
2005-04-11 15:38:00,2.25948,2.25953,2.25896,2.25921,44800000.0
2005-04-11 15:39:00,2.25942,2.25956,2.2591,2.25929,51500000.0
2005-04-11 15:40:00,2.25941,2.25947,2.25906,2.25913,27900000.0
2005-04-11 15:41:00,2.25892,2.25947,2.25886,2.2594,26100000.0
2005-04-11 15:42:00,2.25937,2.25971,2.2593,2.25951,53400000.0
2005-04-11 15:43:00,2.25959,2.25972,2.25916,2.25953,25200000.0
2005-04-11 15:44:00,2.25951,2.25973,2.25942,2.25954,51900000.0
2005-04-11 15:45:00,2.25943,2.25958,2.25915,2.25935,43500000.0
2005-04-11 15:46:00,2.25924,2.25938,2.25912,2.25912,19500000.0
2005-04-11 15:47:00,2.25935,2.2598,2.25884,2.25905,42800000.0
2005-04-11 15:48:00,2.25945,2.25945,2.259,2.259,51200000.0
2005-04-11 15:49:00,2.25908,2.25914,2.25882,2.25902,54300000.0
2005-04-11 15:50:00,2.25909,2.25916,2.25868,2.25882,57700000.0
2005-04-11 15:51:00,2.25888,2.25905,2.25862,2.25875,40900000.0
2005-04-11 15:52:00,2.25897,2.25899,2.25823,2.25896,49900000.0
2005-04-11 15:53:00,2.25909,2.25913,2.25856,2.25856,38400000.0
2005-04-11 15:54:00,2.25886,2.25905,2.25859,2.25867,26600000.0
2005-04-11 15:55:00,2.25879,2.25912,2.25878,2.25911,36700000.0
2005-04-11 15:56:00,2.259,2.25914,2.25868,2.25891,23400000.0
2005-04-11 15:57:00,2.25911,2.25926,2.25894,2.25895,37900000.0
2005-04-11 15:58:00,2.25885,2.25932,2.25885,2.25932,32500000.0
2005-04-11 15:59:00,2.25931,2.25933,2.25879,2.25886,39600000.0
2005-04-11 16:00:00,2.25888,2.25898,2.25859,2.25882,45100000.0
2005-04-11 16:01:00,2.25855,2.25871,2.25833,2.25862,36000000.0
2005-04-11 16:02:00,2.25826,2.25871,2.25813,2.25813,58900000.0
2005-04-11 16:03:00,2.25824,2.25841,2.25778,2.25778,38300000.0
2005-04-11 16:04:00,2.25773,2.25828,2.25773,2.25815,34500000.0
2005-04-11 16:05:00,2.25821,2.25822,2.25763,2.25776,22100000.0
2005-04-11 16:06:00,2.25804,2.25812,2.25714,2.25716,31100000.0
2005-04-11 16:07:00,2.25722,2.25732,2.25683,2.25698,27100000.0
2005-04-11 16:08:00,2.25704,2.25741,2.25704,2.25708,31500000.0
2005-04-11 16:09:00,2.25722,2.25737,2.25692,2.25707,27100000.0
2005-04-11 16:10:00,2.25746,2.25768,2.25727,2.25764,43900000.0
2005-04-11 16:11:00,2.25766,2.25775,2.25742,2.25773,56100000.0
2005-04-11 16:12:00,2.25733,2.25791,2.25733,2.25782,52800000.0
2005-04-11 16:13:00,2.25766,2.25783,2.25748,2.25771,38599999.0
2005-04-11 16:14:00,2.25788,2.25788,2.25724,2.25727,50300000.0
2005-04-11 16:15:00,2.25759,2.25795,2.25745,2.25795,60200000.0
2005-04-11 16:16:00,2.25783,2.25788,2.25763,2.25772,34000000.0
2005-04-11 16:17:00,2.25776,2.25802,2.25748,2.25783,45400000.0
2005-04-11 16:18:00,2.25784,2.25792,2.2576,2.25765,33200000.0
2005-04-11 16:19:00,2.25755,2.25805,2.25732,2.25779,28000000.0
2005-04-11 16:20:00,2.258,2.25827,2.25797,2.25827,35700000.0
2005-04-11 16:21:00,2.25882,2.2589,2.25846,2.2586,32900000.0
2005-04-11 16:22:00,2.25882,2.25885,2.25859,2.25859,43800000.0
2005-04-11 16:23:00,2.25869,2.25894,2.25837,2.25848,53600001.0
2005-04-11 16:24:00,2.25862,2.25869,2.2583,2.25852,32800000.0
2005-04-11 16:25:00,2.25865,2.25906,2.2585,2.25901,35700000.0
2005-04-11 16:26:00,2.25899,2.25912,2.25857,2.25875,29000000.0
2005-04-11 16:27:00,2.25897,2.25904,2.2585,2.25865,31900000.0
2005-04-11 16:28:00,2.25894,2.25907,2.25864,2.25907,61400000.0
2005-04-11 16:29:00,2.25877,2.25911,2.25877,2.25911,28600000.0
2005-04-11 16:30:00,2.25896,2.25942,2.25888,2.25924,35200000.0
2005-04-11 16:31:00,2.25914,2.25927,2.25878,2.25878,20900000.0
2005-04-11 16:32:00,2.25862,2.25882,2.25834,2.25866,38400000.0
2005-04-11 16:33:00,2.25882,2.25899,2.25833,2.25841,18600000.0
2005-04-11 16:34:00,2.2584,2.25865,2.25823,2.25831,32100000.0
2005-04-11 16:35:00,2.25859,2.25883,2.25829,2.25846,23900000.0
2005-04-11 16:36:00,2.25859,2.25876,2.2584,2.25853,56300000.0
2005-04-11 16:37:00,2.25848,2.25923,2.25838,2.25905,37500000.0
2005-04-11 16:38:00,2.25919,2.25941,2.25893,2.25901,38900000.0
2005-04-11 16:39:00,2.25917,2.25926,2.25871,2.25904,34500000.0
2005-04-11 16:40:00,2.25898,2.25919,2.25878,2.25911,20000000.0
2005-04-11 16:41:00,2.25906,2.25918,2.25878,2.25882,39300000.0
2005-04-11 16:42:00,2.25929,2.25937,2.25878,2.25878,33800000.0
2005-04-11 16:43:00,2.25938,2.25985,2.25922,2.25965,40000000.0
2005-04-11 16:44:00,2.25955,2.25993,2.25937,2.25987,24300000.0
2005-04-11 16:45:00,2.25976,2.25987,2.25927,2.25968,34600000.0
2005-04-11 16:46:00,2.2596,2.25972,2.25924,2.25935,40000000.0
2005-04-11 16:47:00,2.25904,2.25935,2.25875,2.25883,46100000.0
2005-04-11 16:48:00,2.25878,2.2588,2.25834,2.25834,26800000.0
2005-04-11 16:49:00,2.25843,2.25863,2.25821,2.2586,29700000.0
2005-04-11 16:50:00,2.25828,2.25857,2.25791,2.25791,58500000.0
2005-04-11 16:51:00,2.25779,2.25811,2.25766,2.25788,32400000.0
2005-04-11 16:52:00,2.25792,2.25818,2.25777,2.25818,39100000.0
2005-04-11 16:53:00,2.25847,2.25883,2.25815,2.25883,48500000.0
2005-04-11 16:54:00,2.25905,2.25919,2.2587,2.25895,63500000.0
2005-04-11 16:55:00,2.25858,2.25898,2.25847,2.25898,25000000.0
2005-04-11 16:56:00,2.25912,2.25926,2.25875,2.25909,19800000.0
2005-04-11 16:57:00,2.25907,2.25912,2.25877,2.25894,42400000.0
2005-04-11 16:58:00,2.25877,2.25891,2.25843,2.25843,35900000.0
2005-04-11 16:59:00,2.25872,2.25894,2.25861,2.25883,17600000.0
2005-04-11 17:00:00,2.25873,2.25904,2.25873,2.259,42300000.0
2005-04-11 17:01:00,2.25902,2.25916,2.25889,2.25902,33400000.0
2005-04-11 17:02:00,2.25878,2.25945,2.25878,2.25937,28100000.0
2005-04-11 17:03:00,2.25925,2.25969,2.25924,2.25963,48500000.0
2005-04-11 17:04:00,2.25969,2.25988,2.25921,2.25953,27800000.0
2005-04-11 17:05:00,2.25986,2.26012,2.25964,2.25996,53400000.0
2005-04-11 17:06:00,2.26011,2.26021,2.25966,2.25997,31300000.0
2005-04-11 17:07:00,2.26007,2.26039,2.25977,2.26014,24200000.0
2005-04-11 17:08:00,2.25998,2.26016,2.25984,2.25997,45000000.0
2005-04-11 17:09:00,2.25998,2.2602,2.25978,2.25991,46200000.0
2005-04-11 17:10:00,2.25978,2.2601,2.25963,2.25993,33700000.0
2005-04-11 17:11:00,2.25963,2.26065,2.25958,2.2606,26600000.0
2005-04-11 17:12:00,2.2605,2.26089,2.26013,2.26076,35000000.0
2005-04-11 17:13:00,2.2604,2.2606,2.26008,2.26037,36000000.0
2005-04-11 17:14:00,2.26067,2.26067,2.26008,2.26051,33300000.0
2005-04-11 17:15:00,2.26039,2.26051,2.26006,2.26012,41000000.0
2005-04-11 17:16:00,2.26022,2.26022,2.25984,2.25989,44000000.0
2005-04-11 17:17:00,2.26027,2.26027,2.25938,2.25945,21100000.0
2005-04-11 17:18:00,2.25967,2.26005,2.25953,2.25969,33500000.0
2005-04-11 17:19:00,2.25945,2.2596,2.25915,2.25934,29200000.0
2005-04-11 17:20:00,2.25952,2.25964,2.25897,2.25913,55699999.0
2005-04-11 17:21:00,2.25933,2.25956,2.259,2.259,42200000.0
2005-04-11 17:22:00,2.2591,2.25918,2.2585,2.2585,32400000.0
2005-04-11 17:23:00,2.25877,2.25885,2.25846,2.25885,66100000.0
2005-04-11 17:24:00,2.25881,2.2589,2.25848,2.25889,35500000.0
2005-04-11 17:25:00,2.25895,2.25902,2.25848,2.25867,38500000.0
2005-04-11 17:26:00,2.25871,2.25914,2.25831,2.25859,34100000.0
2005-04-11 17:27:00,2.25865,2.25898,2.25834,2.25842,36600000.0
2005-04-11 17:28:00,2.2582,2.2582,2.25786,2.25796,31900000.0
2005-04-11 17:29:00,2.25805,2.25846,2.25799,2.25838,35400000.0
2005-04-11 17:30:00,2.25843,2.25867,2.25809,2.25845,33000000.0
2005-04-11 17:31:00,2.25876,2.25894,2.25848,2.25848,42400000.0
2005-04-11 17:32:00,2.25832,2.25846,2.25799,2.25825,74499999.0
2005-04-11 17:33:00,2.25804,2.25837,2.25786,2.25814,40000000.0
2005-04-11 17:34:00,2.25807,2.25817,2.2576,2.2576,35600000.0
2005-04-11 17:35:00,2.25805,2.25823,2.25772,2.25785,27800000.0
2005-04-11 17:36:00,2.25777,2.25818,2.25734,2.25757,49800000.0
2005-04-11 17:37:00,2.2572,2.25737,2.25687,2.25705,37000000.0
2005-04-11 17:38:00,2.2572,2.25738,2.25688,2.25734,40900000.0
2005-04-11 17:39:00,2.25726,2.25758,2.25701,2.2574,21900000.0
2005-04-11 17:40:00,2.25704,2.25739,2.25698,2.2571,40400000.0
2005-04-11 17:41:00,2.25712,2.25739,2.25695,2.25721,39900000.0
2005-04-11 17:42:00,2.2573,2.25747,2.25703,2.25723,23700000.0
2005-04-11 17:43:00,2.25721,2.25746,2.25704,2.25731,19200000.0
2005-04-11 17:44:00,2.25704,2.25732,2.2569,2.25694,38600000.0
2005-04-11 17:45:00,2.25705,2.25716,2.25686,2.25692,27800000.0
2005-04-11 17:46:00,2.25685,2.25696,2.25657,2.25675,67600000.0
2005-04-11 17:47:00,2.25685,2.25709,2.25628,2.25653,21100000.0
2005-04-11 17:48:00,2.25624,2.25668,2.25614,2.25654,36700000.0
2005-04-11 17:49:00,2.25648,2.25667,2.25623,2.25642,35300000.0
2005-04-11 17:50:00,2.25636,2.25661,2.25618,2.25648,44100000.0
2005-04-11 17:51:00,2.25638,2.25651,2.25608,2.25621,25100000.0
2005-04-11 17:52:00,2.25599,2.25638,2.25571,2.25613,31100000.0
2005-04-11 17:53:00,2.25638,2.25656,2.25602,2.25625,37200000.0
2005-04-11 17:54:00,2.25667,2.25704,2.2564,2.25693,20300000.0
2005-04-11 17:55:00,2.25696,2.25723,2.25676,2.25687,45100001.0
2005-04-11 17:56:00,2.25729,2.25729,2.25645,2.25655,28400000.0
2005-04-11 17:57:00,2.25659,2.25693,2.25656,2.25681,36600000.0
2005-04-11 17:58:00,2.25688,2.2569,2.25628,2.25638,36100000.0
2005-04-11 17:59:00,2.2564,2.25672,2.25626,2.25641,20200000.0
2005-04-11 18:00:00,2.25623,2.2565,2.25605,2.25621,21300000.0
2005-04-11 18:01:00,2.25637,2.25669,2.25601,2.25613,355700000.0
2005-04-11 18:02:00,2.2562,2.25636,2.25565,2.25578,322700000.0
2005-04-11 18:03:00,2.25584,2.25631,2.25566,2.25566,473600002.0
2005-04-11 18:04:00,2.25586,2.25639,2.25573,2.25596,260900000.0
2005-04-11 18:05:00,2.2562,2.25655,2.25587,2.25631,255100000.0
2005-04-11 18:06:00,2.25632,2.25662,2.2558,2.25585,420600000.0
2005-04-11 18:07:00,2.25595,2.25623,2.25548,2.25611,432600000.0
2005-04-11 18:08:00,2.25602,2.2566,2.25574,2.25624,349300000.0
2005-04-11 18:09:00,2.25611,2.25611,2.25503,2.25524,301500000.0
2005-04-11 18:10:00,2.2549,2.25534,2.25465,2.25503,266900000.0
2005-04-11 18:11:00,2.25481,2.25514,2.25404,2.25458,239400000.0
2005-04-11 18:12:00,2.2544,2.25476,2.25386,2.25405,165100000.0
2005-04-11 18:13:00,2.25418,2.25462,2.25381,2.25418,159600001.0
2005-04-11 18:14:00,2.25393,2.25469,2.25391,2.25428,311300000.0
2005-04-11 18:15:00,2.25432,2.25454,2.25369,2.25395,296100000.0
2005-04-11 18:16:00,2.25393,2.25406,2.25328,2.25363,317300000.0
2005-04-11 18:17:00,2.25377,2.25417,2.25349,2.25355,192200000.0
2005-04-11 18:18:00,2.2536,2.25402,2.2535,2.25388,188600000.0
2005-04-11 18:19:00,2.25379,2.25398,2.25349,2.25372,276500000.0
2005-04-11 18:20:00,2.2539,2.25433,2.25356,2.2539,172900000.0
2005-04-11 18:21:00,2.254,2.254,2.2531,2.25362,286600000.0
2005-04-11 18:22:00,2.2534,2.25362,2.25227,2.25275,206200000.0
2005-04-11 18:23:00,2.25261,2.25287,2.25181,2.25265,355200000.0
2005-04-11 18:24:00,2.2527,2.2531,2.25218,2.25246,300600000.0
2005-04-11 18:25:00,2.25255,2.25268,2.25218,2.25243,280200000.0
2005-04-11 18:26:00,2.25238,2.25296,2.25233,2.25275,372300000.0
2005-04-11 18:27:00,2.25225,2.25319,2.25218,2.25309,267400000.0
2005-04-11 18:28:00,2.25319,2.2537,2.25285,2.25347,194400000.0
2005-04-11 18:29:00,2.25343,2.25377,2.25339,2.25362,251400000.0
2005-04-11 18:30:00,2.25335,2.25363,2.25289,2.25319,247800000.0
2005-04-11 18:31:00,2.25318,2.25327,2.25269,2.25315,170300000.0
2005-04-11 18:32:00,2.25309,2.2533,2.25266,2.25307,154800000.0
2005-04-11 18:33:00,2.25315,2.25328,2.25269,2.25328,330900000.0
2005-04-11 18:34:00,2.25297,2.25355,2.25286,2.25315,397900000.0
2005-04-11 18:35:00,2.25301,2.25327,2.25256,2.25303,139800000.0
2005-04-11 18:36:00,2.25295,2.25295,2.25198,2.2524,82100000.0
2005-04-11 18:37:00,2.25253,2.25269,2.25226,2.25255,92000000.0
2005-04-11 18:38:00,2.25244,2.2527,2.25185,2.25191,80500000.0
2005-04-11 18:39:00,2.25175,2.25236,2.25149,2.25236,177400000.0
2005-04-11 18:40:00,2.2523,2.25253,2.25199,2.25228,217299999.0
2005-04-11 18:41:00,2.25214,2.25254,2.25193,2.25223,164700000.0
2005-04-11 18:42:00,2.25248,2.2527,2.25226,2.2525,92700000.0
2005-04-11 18:43:00,2.25264,2.25276,2.2519,2.25229,64600000.0
2005-04-11 18:44:00,2.25211,2.25244,2.25166,2.25189,108000000.0
2005-04-11 18:45:00,2.25202,2.25202,2.25152,2.25185,75200000.0
2005-04-11 18:46:00,2.25158,2.25178,2.25153,2.25169,26700000.0
2005-04-11 18:47:00,2.25177,2.25246,2.25177,2.25246,37700000.0
2005-04-11 18:48:00,2.25238,2.25272,2.25216,2.25272,105200000.0
2005-04-11 18:49:00,2.25289,2.2529,2.2526,2.25282,20300000.0
2005-04-11 18:50:00,2.25251,2.25283,2.25231,2.25254,44400000.0
2005-04-11 18:51:00,2.25248,2.25251,2.25188,2.25217,180000000.0
2005-04-11 18:52:00,2.25209,2.25268,2.25206,2.25228,136700000.0
2005-04-11 18:53:00,2.25218,2.25282,2.25215,2.2525,157500000.0
2005-04-11 18:54:00,2.2525,2.2527,2.25214,2.25237,121400000.0
2005-04-11 18:55:00,2.2525,2.25279,2.25224,2.25249,173300000.0
2005-04-11 18:56:00,2.25257,2.25276,2.2523,2.2523,51099999.0
2005-04-11 18:57:00,2.2525,2.253,2.2525,2.25258,81300000.0
2005-04-11 18:58:00,2.2525,2.25273,2.25186,2.25239,263699999.0
2005-04-11 18:59:00,2.2523,2.25242,2.25199,2.25232,213300001.0
2005-04-11 19:00:00,2.25219,2.25235,2.25177,2.25235,83700000.0
2005-04-11 19:01:00,2.25222,2.25233,2.25208,2.25218,21500000.0
2005-04-11 19:02:00,2.2524,2.25262,2.25203,2.25259,178100001.0
2005-04-11 19:03:00,2.25252,2.2532,2.25238,2.25302,73900000.0
2005-04-11 19:04:00,2.25288,2.253,2.25271,2.25295,51700000.0
2005-04-11 19:05:00,2.25303,2.25307,2.25258,2.25303,65700000.0
2005-04-11 19:06:00,2.25286,2.25338,2.25278,2.25307,231400000.0
2005-04-11 19:07:00,2.25293,2.25325,2.25244,2.25303,112900000.0
2005-04-11 19:08:00,2.25318,2.25326,2.25269,2.25315,225100000.0
2005-04-11 19:09:00,2.25315,2.25378,2.25315,2.25362,132500000.0
2005-04-11 19:10:00,2.25378,2.25394,2.2533,2.25356,79700000.0
2005-04-11 19:11:00,2.25373,2.25384,2.25329,2.25383,51800000.0
2005-04-11 19:12:00,2.25362,2.25383,2.25349,2.25372,37700000.0
2005-04-11 19:13:00,2.25353,2.2538,2.25328,2.25355,150200000.0
2005-04-11 19:14:00,2.25358,2.25366,2.25298,2.25349,110800000.0
2005-04-11 19:15:00,2.25342,2.25389,2.25329,2.2536,109000000.0
2005-04-11 19:16:00,2.25356,2.25368,2.25335,2.25346,30000000.0
2005-04-11 19:17:00,2.25349,2.25392,2.25319,2.25358,71200000.0
2005-04-11 19:18:00,2.25355,2.25377,2.25295,2.25317,91600000.0
2005-04-11 19:19:00,2.25289,2.25345,2.25289,2.25304,81300000.0
2005-04-11 19:20:00,2.25316,2.25316,2.25204,2.25272,130500000.0
2005-04-11 19:21:00,2.25288,2.2532,2.25262,2.25295,107000001.0
2005-04-11 19:22:00,2.25271,2.25306,2.25236,2.25257,46400000.0
2005-04-11 19:23:00,2.25256,2.25275,2.25216,2.25251,157900000.0
2005-04-11 19:24:00,2.25268,2.25278,2.25225,2.25275,58800000.0
2005-04-11 19:25:00,2.25257,2.25273,2.25226,2.25268,72800000.0
2005-04-11 19:26:00,2.25271,2.25297,2.25218,2.25297,171200000.0
2005-04-11 19:27:00,2.25297,2.25316,2.25244,2.25244,113100000.0
2005-04-11 19:28:00,2.25248,2.253,2.25233,2.25273,69400000.0
2005-04-11 19:29:00,2.25279,2.25287,2.25253,2.2527,107400000.0
2005-04-11 19:30:00,2.25257,2.25297,2.25231,2.25271,169000000.0
2005-04-11 19:31:00,2.25254,2.25258,2.2521,2.25254,101000000.0
2005-04-11 19:32:00,2.25235,2.25256,2.25227,2.25231,166200001.0
2005-04-11 19:33:00,2.25234,2.2526,2.2522,2.25249,81800000.0
2005-04-11 19:34:00,2.25243,2.25257,2.25208,2.25247,130000000.0
2005-04-11 19:35:00,2.25273,2.25299,2.25234,2.25265,119800000.0
2005-04-11 19:36:00,2.25281,2.25281,2.25234,2.2527,126300000.0
2005-04-11 19:37:00,2.25291,2.25299,2.25274,2.25279,24300000.0
2005-04-11 19:38:00,2.25265,2.25302,2.25265,2.25302,23600000.0
2005-04-11 19:39:00,2.25256,2.25288,2.25232,2.25277,70599999.0
2005-04-11 19:40:00,2.25268,2.25281,2.25246,2.25261,100500000.0
2005-04-11 19:41:00,2.25275,2.25291,2.25195,2.25205,84800000.0
2005-04-11 19:42:00,2.25251,2.25293,2.25224,2.25245,83500000.0
2005-04-11 19:43:00,2.25245,2.25259,2.25225,2.25253,23900000.0
2005-04-11 19:44:00,2.25271,2.25282,2.25214,2.25239,89000000.0
2005-04-11 19:45:00,2.25233,2.25264,2.25221,2.25237,45100000.0
2005-04-11 19:46:00,2.25286,2.25286,2.25202,2.2522,132300001.0
2005-04-11 19:47:00,2.25247,2.2525,2.25219,2.25244,39600000.0
2005-04-11 19:48:00,2.25255,2.25291,2.2523,2.2523,73400000.0
2005-04-11 19:49:00,2.25257,2.25269,2.25213,2.25233,92199999.0
2005-04-11 19:50:00,2.25254,2.25256,2.2521,2.25232,48700000.0
2005-04-11 19:51:00,2.25195,2.2526,2.25183,2.2526,119600000.0
2005-04-11 19:52:00,2.25189,2.25286,2.25189,2.25249,73400000.0
2005-04-11 19:53:00,2.25231,2.25274,2.2522,2.25255,30000000.0
2005-04-11 19:54:00,2.25253,2.25286,2.25237,2.25277,69500000.0
2005-04-11 19:55:00,2.25334,2.2536,2.25303,2.25334,32900000.0
2005-04-11 19:56:00,2.25368,2.25368,2.25275,2.25307,71100000.0
2005-04-11 19:57:00,2.25314,2.25331,2.25281,2.25309,136200000.0
2005-04-11 19:58:00,2.25303,2.25344,2.25283,2.25333,109199999.0
2005-04-11 19:59:00,2.2532,2.2534,2.25277,2.2534,120100000.0
2005-04-11 20:00:00,2.25323,2.25377,2.25285,2.25377,76700000.0
2005-04-11 20:01:00,2.25301,2.25381,2.25301,2.25374,110100001.0
2005-04-11 20:02:00,2.2534,2.2535,2.25279,2.25307,58500000.0
2005-04-11 20:03:00,2.25317,2.25325,2.2527,2.25295,52200000.0
2005-04-11 20:04:00,2.253,2.25336,2.25296,2.25323,45800000.0
2005-04-11 20:05:00,2.25317,2.25329,2.25287,2.25309,29900000.0
2005-04-11 20:06:00,2.25334,2.2538,2.25314,2.25374,33100000.0
2005-04-11 20:07:00,2.25377,2.25406,2.25353,2.2537,50000000.0
2005-04-11 20:08:00,2.25389,2.25398,2.25336,2.25376,82600000.0
2005-04-11 20:09:00,2.25399,2.25403,2.25358,2.25367,38200000.0
2005-04-11 20:10:00,2.25402,2.25413,2.25379,2.25402,32000000.0
2005-04-11 20:11:00,2.25387,2.25427,2.25375,2.25386,65300000.0
2005-04-11 20:12:00,2.254,2.25427,2.25393,2.2542,170700000.0
2005-04-11 20:13:00,2.25413,2.25419,2.25331,2.25342,166200001.0
2005-04-11 20:14:00,2.25386,2.2541,2.25373,2.25399,90500000.0
2005-04-11 20:15:00,2.25393,2.25413,2.25331,2.25355,257700000.0
2005-04-11 20:16:00,2.25355,2.25398,2.25338,2.25381,120500000.0
2005-04-11 20:17:00,2.2539,2.25398,2.2536,2.25379,33900000.0
2005-04-11 20:18:00,2.2541,2.2541,2.25362,2.25384,81100000.0
2005-04-11 20:19:00,2.2539,2.25412,2.25362,2.25405,139100000.0
2005-04-11 20:20:00,2.25346,2.25403,2.25311,2.25396,197200000.0
2005-04-11 20:21:00,2.25373,2.25426,2.25373,2.2541,90400000.0
2005-04-11 20:22:00,2.25403,2.25445,2.25371,2.2544,108800001.0
2005-04-11 20:23:00,2.25441,2.25457,2.25401,2.25422,156400000.0
2005-04-11 20:24:00,2.25389,2.25427,2.25374,2.25418,50000000.0
2005-04-11 20:25:00,2.25392,2.25446,2.25392,2.25429,201399998.0
2005-04-11 20:26:00,2.25439,2.2545,2.25407,2.25423,151000000.0
2005-04-11 20:27:00,2.2543,2.25467,2.25399,2.25467,113300000.0
2005-04-11 20:28:00,2.25435,2.25458,2.25377,2.25406,254400001.0
2005-04-11 20:29:00,2.25445,2.25488,2.25427,2.25453,164500000.0
2005-04-11 20:30:00,2.25452,2.25481,2.25423,2.25451,411299999.0
2005-04-11 20:31:00,2.25438,2.25469,2.25411,2.2543,161700000.0
2005-04-11 20:32:00,2.25423,2.25444,2.25367,2.25425,387600000.0
2005-04-11 20:33:00,2.25385,2.25432,2.25383,2.25393,65100000.0
2005-04-11 20:34:00,2.25403,2.25448,2.25388,2.25446,112599999.0
2005-04-11 20:35:00,2.25429,2.25463,2.25394,2.25433,58900000.0
2005-04-11 20:36:00,2.25451,2.25451,2.25407,2.25439,62600000.0
2005-04-11 20:37:00,2.25467,2.25476,2.25387,2.25417,97400000.0
2005-04-11 20:38:00,2.25447,2.25464,2.25396,2.25444,151800000.0
2005-04-11 20:39:00,2.2544,2.25463,2.25409,2.25435,125600000.0
2005-04-11 20:40:00,2.2548,2.2548,2.25442,2.25452,176400001.0
2005-04-11 20:41:00,2.25466,2.25474,2.25406,2.25446,104000000.0
2005-04-11 20:42:00,2.2546,2.2547,2.25395,2.2544,44500000.0
2005-04-11 20:43:00,2.25461,2.25483,2.25418,2.25467,97200000.0
2005-04-11 20:44:00,2.25479,2.25486,2.25426,2.25446,195400000.0
2005-04-11 20:45:00,2.25464,2.25486,2.25428,2.25428,57600000.0
2005-04-11 20:46:00,2.25443,2.25463,2.25428,2.25431,28000000.0
2005-04-11 20:47:00,2.25426,2.25463,2.25392,2.25442,147200000.0
2005-04-11 20:48:00,2.25423,2.25455,2.25409,2.25425,181700000.0
2005-04-11 20:49:00,2.25456,2.25479,2.25415,2.25448,127700000.0
2005-04-11 20:50:00,2.25453,2.25468,2.25415,2.25435,166000000.0
2005-04-11 20:51:00,2.25416,2.25463,2.25416,2.25432,120700000.0
2005-04-11 20:52:00,2.25426,2.25438,2.254,2.2543,147300000.0
2005-04-11 20:53:00,2.25417,2.25481,2.2538,2.25464,200900000.0
2005-04-11 20:54:00,2.25443,2.25486,2.25408,2.25413,146700000.0
2005-04-11 20:55:00,2.25427,2.2545,2.2541,2.25416,27200000.0
2005-04-11 20:56:00,2.25435,2.25474,2.25424,2.25438,262200000.0
2005-04-11 20:57:00,2.25422,2.25452,2.25397,2.25412,316599999.0
2005-04-11 20:58:00,2.25457,2.25484,2.25441,2.25443,178400000.0
2005-04-11 20:59:00,2.25453,2.25486,2.25409,2.25456,278299999.0
2005-04-11 21:00:00,2.25437,2.25476,2.25407,2.2547,218100000.0
2005-04-11 21:01:00,2.25457,2.25491,2.25439,2.25478,271100000.0
2005-04-11 21:02:00,2.25505,2.25527,2.25465,2.25519,89600000.0
2005-04-11 21:03:00,2.25508,2.25557,2.25458,2.25557,87700000.0
2005-04-11 21:04:00,2.25549,2.25557,2.25523,2.25539,64800000.0
2005-04-11 21:05:00,2.2554,2.256,2.25499,2.25563,54900000.0
2005-04-11 21:06:00,2.25577,2.25605,2.25554,2.25593,79300000.0
2005-04-11 21:07:00,2.25583,2.25656,2.2558,2.2564,21700000.0
2005-04-11 21:08:00,2.25634,2.25664,2.25615,2.25647,55200000.0
2005-04-11 21:09:00,2.25687,2.25688,2.25643,2.25657,42400000.0
2005-04-11 21:10:00,2.25669,2.25689,2.2565,2.25679,76800000.0
2005-04-11 21:11:00,2.25678,2.25722,2.25671,2.25675,108800000.0
2005-04-11 21:12:00,2.25669,2.25689,2.25662,2.25681,28300000.0
2005-04-11 21:13:00,2.25642,2.25713,2.25642,2.25673,130099999.0
2005-04-11 21:14:00,2.2569,2.25722,2.25672,2.25722,151200000.0
2005-04-11 21:15:00,2.25698,2.25726,2.25656,2.25673,176100000.0
2005-04-11 21:16:00,2.25703,2.25719,2.25663,2.25703,103800001.0
2005-04-11 21:17:00,2.25702,2.25703,2.25656,2.25677,169300000.0
2005-04-11 21:18:00,2.25666,2.25705,2.25666,2.2569,108400000.0
2005-04-11 21:19:00,2.25693,2.25741,2.2568,2.25717,123199999.0
2005-04-11 21:20:00,2.25724,2.25739,2.25697,2.25713,202900000.0
2005-04-11 21:21:00,2.25697,2.2574,2.25679,2.25703,229300001.0
2005-04-11 21:22:00,2.25721,2.25727,2.25643,2.25713,174299999.0
2005-04-11 21:23:00,2.2573,2.2573,2.25646,2.25688,97700000.0
2005-04-11 21:24:00,2.25685,2.25711,2.25675,2.25689,65800000.0
2005-04-11 21:25:00,2.25692,2.25711,2.25658,2.25676,65100000.0
2005-04-11 21:26:00,2.25683,2.25686,2.25643,2.25668,30400000.0
2005-04-11 21:27:00,2.25686,2.25697,2.25648,2.25688,71799999.0
2005-04-11 21:28:00,2.25687,2.25704,2.25653,2.25689,107800000.0
2005-04-11 21:29:00,2.25678,2.25694,2.25638,2.25694,50800000.0
2005-04-11 21:30:00,2.25695,2.25705,2.25678,2.25686,22600000.0
2005-04-11 21:31:00,2.25678,2.25768,2.25678,2.2575,54400001.0
2005-04-11 21:32:00,2.25747,2.25795,2.25719,2.25783,169600000.0
2005-04-11 21:33:00,2.25788,2.25814,2.25734,2.25788,71700000.0
2005-04-11 21:34:00,2.25776,2.25817,2.25737,2.25758,143200000.0
2005-04-11 21:35:00,2.25722,2.25735,2.25674,2.25674,30900000.0
2005-04-11 21:36:00,2.25707,2.25726,2.25688,2.25722,24400000.0
2005-04-11 21:37:00,2.25703,2.25743,2.2568,2.25718,68800000.0
2005-04-11 21:38:00,2.25709,2.25721,2.25665,2.2572,65100000.0
2005-04-11 21:39:00,2.25697,2.25732,2.25686,2.25726,60900000.0
2005-04-11 21:40:00,2.25725,2.25745,2.25707,2.25722,48800000.0
2005-04-11 21:41:00,2.25682,2.25722,2.25673,2.25722,36600000.0
2005-04-11 21:42:00,2.2572,2.25742,2.25646,2.25729,118800001.0
2005-04-11 21:43:00,2.25705,2.25748,2.25675,2.25687,68500000.0
2005-04-11 21:44:00,2.25683,2.25704,2.25649,2.25683,113100000.0
2005-04-11 21:45:00,2.25671,2.2568,2.25631,2.2565,106400000.0
2005-04-11 21:46:00,2.25656,2.25668,2.25623,2.25643,78600000.0
2005-04-11 21:47:00,2.25644,2.25689,2.25589,2.25591,99900000.0
2005-04-11 21:48:00,2.25674,2.2568,2.25617,2.25645,68100000.0
2005-04-11 21:49:00,2.25641,2.25665,2.25614,2.25658,106100000.0
2005-04-11 21:50:00,2.25672,2.25678,2.25614,2.25635,47300001.0
2005-04-11 21:51:00,2.25662,2.25679,2.25649,2.25665,39000000.0
2005-04-11 21:52:00,2.25662,2.25689,2.25641,2.25649,121800000.0
2005-04-11 21:53:00,2.25671,2.25675,2.25645,2.25656,56800000.0
2005-04-11 21:54:00,2.25622,2.25643,2.25586,2.25638,21200000.0
2005-04-11 21:55:00,2.25641,2.25671,2.25609,2.25657,70700000.0
2005-04-11 21:56:00,2.25664,2.25686,2.25633,2.25686,37500000.0
2005-04-11 21:57:00,2.25673,2.25695,2.25657,2.25692,44100000.0
2005-04-11 21:58:00,2.2568,2.257,2.25662,2.25682,27900000.0
2005-04-11 21:59:00,2.25659,2.25679,2.25627,2.25677,146100000.0
2005-04-11 22:00:00,2.25651,2.25691,2.25618,2.25665,88900000.0
2005-04-11 22:01:00,2.25668,2.25688,2.25623,2.25687,32200000.0
2005-04-11 22:02:00,2.25667,2.25683,2.2561,2.2561,109800000.0
2005-04-11 22:03:00,2.2565,2.25658,2.25616,2.25641,22400000.0
2005-04-11 22:04:00,2.25653,2.25665,2.25629,2.25661,85900000.0
2005-04-11 22:05:00,2.25651,2.25677,2.25623,2.25623,95700000.0
2005-04-11 22:06:00,2.25645,2.25649,2.25607,2.25607,30700000.0
2005-04-11 22:07:00,2.2562,2.25643,2.25614,2.2564,26000000.0
2005-04-11 22:08:00,2.25645,2.25651,2.25593,2.25593,47200000.0
2005-04-11 22:09:00,2.25618,2.25643,2.25609,2.25632,54300000.0
2005-04-11 22:10:00,2.25605,2.25661,2.25602,2.2565,33700000.0
2005-04-11 22:11:00,2.2565,2.25659,2.2562,2.25628,38600000.0
2005-04-11 22:12:00,2.25643,2.25652,2.25611,2.25628,39400000.0
2005-04-11 22:13:00,2.25617,2.25633,2.25562,2.25633,35400000.0
2005-04-11 22:14:00,2.25637,2.25663,2.25615,2.25624,52900000.0
2005-04-11 22:15:00,2.25612,2.25634,2.25581,2.25615,125500000.0
2005-04-11 22:16:00,2.2564,2.2565,2.25616,2.25622,107700000.0
2005-04-11 22:17:00,2.25636,2.25657,2.25595,2.25657,50000000.0
2005-04-11 22:18:00,2.25633,2.25655,2.25625,2.25655,42600000.0
2005-04-11 22:19:00,2.25644,2.25644,2.25605,2.25625,51700000.0
2005-04-11 22:20:00,2.25636,2.25648,2.256,2.25615,34300000.0
2005-04-11 22:21:00,2.2561,2.25651,2.25596,2.25651,46900000.0
2005-04-11 22:22:00,2.25621,2.25643,2.25577,2.25629,90500000.0
2005-04-11 22:23:00,2.25612,2.25632,2.25591,2.25603,55400000.0
2005-04-11 22:24:00,2.25576,2.25631,2.25569,2.25601,25500000.0
2005-04-11 22:25:00,2.25626,2.25642,2.25597,2.2562,43900000.0
2005-04-11 22:26:00,2.25636,2.25654,2.25621,2.25642,46900000.0
2005-04-11 22:27:00,2.25634,2.25642,2.25613,2.25617,29000000.0
2005-04-11 22:28:00,2.25633,2.25664,2.25577,2.25662,36700000.0
2005-04-11 22:29:00,2.25656,2.25663,2.25588,2.256,172400000.0
2005-04-11 22:30:00,2.25623,2.25653,2.25613,2.25626,113800000.0
2005-04-11 22:31:00,2.25672,2.25677,2.25599,2.25619,18200000.0
2005-04-11 22:32:00,2.25615,2.25618,2.25598,2.25598,32000000.0
2005-04-11 22:33:00,2.25655,2.25659,2.25569,2.2561,46000000.0
2005-04-11 22:34:00,2.25652,2.2566,2.25619,2.25648,80999999.0
2005-04-11 22:35:00,2.25569,2.25635,2.25569,2.25621,48900000.0
2005-04-11 22:36:00,2.25635,2.25637,2.25558,2.25594,21400000.0
2005-04-11 22:37:00,2.25626,2.25626,2.25581,2.25605,39400000.0
2005-04-11 22:38:00,2.25657,2.25671,2.25614,2.25627,49200000.0
2005-04-11 22:39:00,2.2565,2.2565,2.256,2.25627,43000000.0
2005-04-11 22:40:00,2.25613,2.25651,2.25601,2.25643,29500000.0
2005-04-11 22:41:00,2.25629,2.2567,2.25628,2.25652,37300000.0
2005-04-11 22:42:00,2.2565,2.25666,2.25627,2.2563,62700000.0
2005-04-11 22:43:00,2.25669,2.25675,2.25618,2.25653,121599999.0
2005-04-11 22:44:00,2.25645,2.25671,2.25594,2.25612,88800000.0
2005-04-11 22:45:00,2.25578,2.25633,2.25573,2.25608,74700000.0
2005-04-11 22:46:00,2.25589,2.25624,2.25563,2.25612,67400000.0
2005-04-11 22:47:00,2.25626,2.25629,2.25602,2.25622,43900000.0
2005-04-11 22:48:00,2.25626,2.25627,2.25567,2.25567,82400000.0
2005-04-11 22:49:00,2.25578,2.25635,2.25566,2.25617,75500000.0
2005-04-11 22:50:00,2.25634,2.25638,2.25588,2.2559,39200000.0
2005-04-11 22:51:00,2.25552,2.25638,2.2555,2.25634,107400000.0
2005-04-11 22:52:00,2.25622,2.25645,2.2562,2.25644,61800000.0
2005-04-11 22:53:00,2.25597,2.25642,2.25589,2.25614,58500000.0
2005-04-11 22:54:00,2.25609,2.25629,2.2559,2.25618,25900000.0
2005-04-11 22:55:00,2.25623,2.25643,2.25613,2.25613,44800000.0
2005-04-11 22:56:00,2.25641,2.25664,2.2562,2.25634,31200000.0
2005-04-11 22:57:00,2.25675,2.25675,2.25643,2.25668,32700000.0
2005-04-11 22:58:00,2.25615,2.25664,2.25612,2.25655,31900000.0
2005-04-11 22:59:00,2.25615,2.25654,2.25612,2.25654,42199999.0
2005-04-11 23:00:00,2.25669,2.25702,2.25627,2.25632,36500000.0
2005-04-11 23:01:00,2.25689,2.25689,2.25612,2.25612,44400000.0
2005-04-11 23:02:00,2.25657,2.257,2.25628,2.257,23700000.0
2005-04-11 23:03:00,2.25675,2.25704,2.25675,2.25704,31300000.0
2005-04-11 23:04:00,2.25664,2.25666,2.25607,2.25607,15100000.0
2005-04-11 23:05:00,2.25629,2.25677,2.25621,2.25654,27800000.0
2005-04-11 23:06:00,2.25647,2.25684,2.2563,2.2564,31900000.0
2005-04-11 23:07:00,2.25684,2.25707,2.25664,2.2568,53100001.0
2005-04-11 23:08:00,2.25722,2.25724,2.25643,2.2569,32400000.0
2005-04-11 23:09:00,2.25691,2.25727,2.25666,2.25704,33500000.0
2005-04-11 23:10:00,2.25672,2.25693,2.25666,2.25687,30100000.0
2005-04-11 23:11:00,2.25706,2.25707,2.25674,2.25676,41100000.0
2005-04-11 23:12:00,2.25686,2.25697,2.25651,2.25678,39400000.0
2005-04-11 23:13:00,2.25649,2.25649,2.25621,2.25624,35100000.0
2005-04-11 23:14:00,2.25655,2.25675,2.25645,2.25647,38400000.0
2005-04-11 23:15:00,2.25638,2.25661,2.25623,2.25623,31900000.0
2005-04-11 23:16:00,2.25626,2.2571,2.25611,2.2571,45400000.0
2005-04-11 23:17:00,2.257,2.25713,2.25683,2.25697,39200000.0
2005-04-11 23:18:00,2.25671,2.25683,2.2566,2.25667,36300000.0
2005-04-11 23:19:00,2.25649,2.25669,2.25618,2.25652,20700000.0
2005-04-11 23:20:00,2.25651,2.25685,2.25637,2.25669,42100000.0
2005-04-11 23:21:00,2.25655,2.25678,2.25647,2.25674,28300000.0
2005-04-11 23:22:00,2.25668,2.25672,2.25643,2.25656,34700000.0
2005-04-11 23:23:00,2.25599,2.25642,2.25598,2.25606,35800000.0
2005-04-11 23:24:00,2.25645,2.2566,2.2561,2.2561,33600000.0
2005-04-11 23:25:00,2.25645,2.25657,2.25625,2.25629,38800000.0
2005-04-11 23:26:00,2.25636,2.25681,2.25616,2.25677,22000000.0
2005-04-11 23:27:00,2.25647,2.25672,2.25632,2.25643,37300000.0
2005-04-11 23:28:00,2.25639,2.25652,2.25611,2.25634,40600000.0
2005-04-11 23:29:00,2.25637,2.25662,2.25631,2.25652,41100000.0
2005-04-11 23:30:00,2.25643,2.25652,2.2561,2.25652,34900000.0
2005-04-11 23:31:00,2.25626,2.25665,2.25626,2.25658,16600000.0
2005-04-11 23:32:00,2.25658,2.2568,2.25629,2.2568,39400000.0
2005-04-11 23:33:00,2.25609,2.25667,2.25609,2.25655,31500000.0
2005-04-11 23:34:00,2.25668,2.25668,2.25608,2.25648,31800000.0
2005-04-11 23:35:00,2.25624,2.25637,2.25595,2.25634,62000000.0
2005-04-11 23:36:00,2.25633,2.25656,2.25624,2.25651,61300001.0
2005-04-11 23:37:00,2.25644,2.25666,2.2564,2.25644,32500000.0
2005-04-11 23:38:00,2.25664,2.25684,2.25625,2.25673,29400000.0
2005-04-11 23:39:00,2.25612,2.25651,2.25612,2.25643,46600000.0
2005-04-11 23:40:00,2.25656,2.25659,2.25608,2.25659,50300000.0
2005-04-11 23:41:00,2.25645,2.25652,2.25606,2.25648,21400000.0
2005-04-11 23:42:00,2.25664,2.25674,2.2565,2.2565,57700000.0
2005-04-11 23:43:00,2.25671,2.25671,2.25621,2.25632,28800000.0
2005-04-11 23:44:00,2.25654,2.25669,2.25606,2.25606,27200000.0
2005-04-11 23:45:00,2.25614,2.2569,2.25614,2.2569,40400000.0
2005-04-11 23:46:00,2.25653,2.25682,2.25639,2.25682,44200000.0
2005-04-11 23:47:00,2.25665,2.25679,2.25631,2.25679,53700000.0
2005-04-11 23:48:00,2.25657,2.25672,2.25614,2.25635,49399999.0
2005-04-11 23:49:00,2.25593,2.25677,2.25593,2.25613,44500000.0
2005-04-11 23:50:00,2.25683,2.25683,2.25633,2.25633,21500000.0
2005-04-11 23:51:00,2.25667,2.25676,2.25636,2.2566,47100000.0
2005-04-11 23:52:00,2.25662,2.25671,2.25632,2.25664,15700000.0
2005-04-11 23:53:00,2.25679,2.25688,2.25635,2.25643,30900000.0
2005-04-11 23:54:00,2.25658,2.25679,2.25627,2.25675,27500000.0
2005-04-11 23:55:00,2.25659,2.25679,2.25622,2.25635,44800000.0
2005-04-11 23:56:00,2.2565,2.25653,2.25612,2.25622,38200000.0
2005-04-11 23:57:00,2.25605,2.2564,2.25573,2.25617,36400000.0
2005-04-11 23:58:00,2.2565,2.25682,2.256,2.256,52900000.0
2005-04-11 23:59:00,2.2563,2.25668,2.25622,2.25668,27500000.0
2005-04-12 00:00:00,2.25664,2.25683,2.25639,2.25639,20900000.0
2005-04-12 00:01:00,2.25685,2.25698,2.25624,2.2564,27400000.0
2005-04-12 00:02:00,2.25635,2.25635,2.25598,2.25619,46000000.0
2005-04-12 00:03:00,2.25566,2.25646,2.25566,2.25625,26300000.0
2005-04-12 00:04:00,2.25641,2.25641,2.25574,2.2564,43900000.0
2005-04-12 00:05:00,2.25603,2.25614,2.25581,2.25595,42600000.0
2005-04-12 00:06:00,2.2566,2.2566,2.25616,2.25647,22800000.0
2005-04-12 00:07:00,2.25651,2.25669,2.25635,2.25669,39800000.0
2005-04-12 00:08:00,2.25658,2.25658,2.25628,2.25628,45700000.0
2005-04-12 00:09:00,2.25616,2.2565,2.25616,2.25628,33200000.0
2005-04-12 00:10:00,2.25654,2.25654,2.25594,2.25594,25800000.0
2005-04-12 00:11:00,2.25628,2.25655,2.25593,2.25599,44600000.0
2005-04-12 00:12:00,2.25597,2.25631,2.25586,2.25627,40400000.0
2005-04-12 00:13:00,2.25621,2.25631,2.25596,2.25621,48400000.0
2005-04-12 00:14:00,2.25655,2.25655,2.25602,2.25627,26900000.0
2005-04-12 00:15:00,2.25624,2.25653,2.256,2.256,30000000.0
2005-04-12 00:16:00,2.25603,2.25655,2.25586,2.25649,47600000.0
2005-04-12 00:17:00,2.25677,2.25692,2.25629,2.25643,41400000.0
2005-04-12 00:18:00,2.25633,2.25648,2.25603,2.25622,40900000.0
2005-04-12 00:19:00,2.25599,2.25622,2.2557,2.25612,53800000.0
2005-04-12 00:20:00,2.2565,2.25687,2.25644,2.25659,25900000.0
2005-04-12 00:21:00,2.25632,2.25691,2.2561,2.25686,45300000.0
2005-04-12 00:22:00,2.25655,2.2574,2.25655,2.25657,30000000.0
2005-04-12 00:23:00,2.257,2.257,2.25586,2.25606,52700000.0
2005-04-12 00:24:00,2.25655,2.25655,2.25562,2.25569,23600000.0
2005-04-12 00:25:00,2.25568,2.2564,2.25568,2.25586,51300000.0
2005-04-12 00:26:00,2.25581,2.25657,2.25559,2.25657,38300000.0
2005-04-12 00:27:00,2.25631,2.25647,2.2557,2.25581,45000000.0
2005-04-12 00:28:00,2.25623,2.25664,2.25583,2.25664,36700000.0
2005-04-12 00:29:00,2.25615,2.25639,2.25601,2.2561,26800000.0
2005-04-12 00:30:00,2.25608,2.25636,2.25587,2.25614,32500000.0
2005-04-12 00:31:00,2.25637,2.25655,2.25611,2.25655,19300000.0
2005-04-12 00:32:00,2.256,2.25664,2.256,2.2561,41800000.0
2005-04-12 00:33:00,2.25601,2.25628,2.25555,2.25613,66300000.0
2005-04-12 00:34:00,2.25605,2.25635,2.256,2.256,34500000.0
2005-04-12 00:35:00,2.25644,2.25658,2.25594,2.25636,41700000.0
2005-04-12 00:36:00,2.25644,2.25686,2.25641,2.25686,52000000.0
2005-04-12 00:37:00,2.25714,2.25716,2.25648,2.25698,35500000.0
2005-04-12 00:38:00,2.25674,2.25695,2.25654,2.25677,30800000.0
2005-04-12 00:39:00,2.25671,2.25696,2.25648,2.25665,29300000.0
2005-04-12 00:40:00,2.25642,2.25661,2.25611,2.25611,63900000.0
2005-04-12 00:41:00,2.25638,2.25647,2.25606,2.25607,17200000.0
2005-04-12 00:42:00,2.25533,2.25656,2.25528,2.25636,23800000.0
2005-04-12 00:43:00,2.25613,2.25679,2.25613,2.25621,30600000.0
2005-04-12 00:44:00,2.25641,2.25665,2.25632,2.25665,27100000.0
2005-04-12 00:45:00,2.25657,2.25674,2.25631,2.25631,50900001.0
2005-04-12 00:46:00,2.25668,2.25677,2.25625,2.25626,24800000.0
2005-04-12 00:47:00,2.25662,2.25681,2.2556,2.25638,31000000.0
2005-04-12 00:48:00,2.25617,2.25648,2.25597,2.25612,18400000.0
2005-04-12 00:49:00,2.25628,2.25676,2.25604,2.25658,23700000.0
2005-04-12 00:50:00,2.25667,2.2568,2.25593,2.2568,36700000.0
2005-04-12 00:51:00,2.2569,2.2569,2.25644,2.25667,46700000.0
2005-04-12 00:52:00,2.25681,2.25706,2.25665,2.25685,41400000.0
2005-04-12 00:53:00,2.25674,2.25692,2.25661,2.25665,42300000.0
2005-04-12 00:54:00,2.2566,2.25688,2.25647,2.25671,41400000.0
2005-04-12 00:55:00,2.25624,2.25675,2.25624,2.25649,20100000.0
2005-04-12 00:56:00,2.25609,2.25671,2.25589,2.25649,23600000.0
2005-04-12 00:57:00,2.25616,2.25632,2.25599,2.25606,43899999.0
2005-04-12 00:58:00,2.25603,2.25661,2.25602,2.25602,30200000.0
2005-04-12 00:59:00,2.25655,2.25689,2.25648,2.25673,46000000.0
2005-04-12 01:00:00,2.25639,2.25652,2.25607,2.25633,43600000.0
2005-04-12 01:01:00,2.25637,2.25639,2.25555,2.25616,35400000.0
2005-04-12 01:02:00,2.25625,2.2564,2.2558,2.25596,28600000.0
2005-04-12 01:03:00,2.2562,2.25708,2.25601,2.25683,26700000.0
2005-04-12 01:04:00,2.25651,2.25651,2.25614,2.2562,24900000.0
2005-04-12 01:05:00,2.25632,2.25657,2.25609,2.25644,54800000.0
2005-04-12 01:06:00,2.25675,2.25684,2.25629,2.25656,30000000.0
2005-04-12 01:07:00,2.25623,2.25637,2.25595,2.25622,29800000.0
2005-04-12 01:08:00,2.25657,2.25663,2.25623,2.25636,27200000.0
2005-04-12 01:09:00,2.25616,2.25677,2.25612,2.25647,38400000.0
2005-04-12 01:10:00,2.25689,2.25695,2.25619,2.25684,24900000.0
2005-04-12 01:11:00,2.2564,2.25664,2.25625,2.25625,30600000.0
2005-04-12 01:12:00,2.25654,2.25688,2.25625,2.25625,30800000.0
2005-04-12 01:13:00,2.25636,2.25704,2.25633,2.25692,47600000.0
2005-04-12 01:14:00,2.25616,2.2568,2.25616,2.25675,23800000.0
2005-04-12 01:15:00,2.25641,2.25642,2.25608,2.25615,33200000.0
2005-04-12 01:16:00,2.25595,2.25625,2.25575,2.25625,22400000.0
2005-04-12 01:17:00,2.25597,2.25661,2.25597,2.25644,48600000.0
2005-04-12 01:18:00,2.25674,2.25674,2.25592,2.25603,26300000.0
2005-04-12 01:19:00,2.25643,2.25658,2.25619,2.25658,35300000.0
2005-04-12 01:20:00,2.25597,2.25649,2.25589,2.25636,42500000.0
2005-04-12 01:21:00,2.25676,2.25685,2.25639,2.25671,39600000.0
2005-04-12 01:22:00,2.2567,2.25687,2.25654,2.25669,29400000.0
2005-04-12 01:23:00,2.25694,2.25708,2.25641,2.25686,50400000.0
2005-04-12 01:24:00,2.25691,2.25691,2.2567,2.2568,28800000.0
2005-04-12 01:25:00,2.25661,2.25704,2.25661,2.2569,33400000.0
2005-04-12 01:26:00,2.25667,2.25673,2.25631,2.2565,55400000.0
2005-04-12 01:27:00,2.25678,2.25701,2.25659,2.25675,45800000.0
2005-04-12 01:28:00,2.25649,2.25656,2.25639,2.25654,31500000.0
2005-04-12 01:29:00,2.2569,2.25705,2.25664,2.25698,35500000.0
2005-04-12 01:30:00,2.25701,2.25732,2.25697,2.2572,31800000.0
2005-04-12 01:31:00,2.2568,2.25728,2.2568,2.25728,49900000.0
2005-04-12 01:32:00,2.25733,2.25746,2.25695,2.25706,25400000.0
2005-04-12 01:33:00,2.25706,2.25736,2.25693,2.25729,37700000.0
2005-04-12 01:34:00,2.25718,2.25752,2.25666,2.25666,49700000.0
2005-04-12 01:35:00,2.25729,2.25729,2.25689,2.25693,26300000.0
2005-04-12 01:36:00,2.25674,2.25731,2.25658,2.25731,27000000.0
2005-04-12 01:37:00,2.2571,2.2571,2.25674,2.25674,40900000.0
2005-04-12 01:38:00,2.25676,2.25702,2.25657,2.25702,24600000.0
2005-04-12 01:39:00,2.25679,2.25698,2.25649,2.25672,44500000.0
2005-04-12 01:40:00,2.25685,2.25685,2.25634,2.25657,55600001.0
2005-04-12 01:41:00,2.25678,2.25681,2.25648,2.25653,40000000.0
2005-04-12 01:42:00,2.25682,2.25694,2.2562,2.25638,33500000.0
2005-04-12 01:43:00,2.25629,2.25668,2.2561,2.25634,35800000.0
2005-04-12 01:44:00,2.25628,2.25665,2.25613,2.25613,33300000.0
2005-04-12 01:45:00,2.25626,2.25655,2.25614,2.25632,42700000.0
2005-04-12 01:46:00,2.2564,2.25656,2.25579,2.25585,26200000.0
2005-04-12 01:47:00,2.25617,2.25645,2.25588,2.25624,39700000.0
2005-04-12 01:48:00,2.25644,2.25655,2.25624,2.25655,45800000.0
2005-04-12 01:49:00,2.2565,2.25666,2.2564,2.25651,35800000.0
2005-04-12 01:50:00,2.25633,2.25677,2.25633,2.25677,35800000.0
2005-04-12 01:51:00,2.2567,2.25671,2.25632,2.25645,44500000.0
2005-04-12 01:52:00,2.25632,2.25662,2.25615,2.25623,33200000.0
2005-04-12 01:53:00,2.25663,2.25673,2.2563,2.25642,53900000.0
2005-04-12 01:54:00,2.25615,2.2564,2.25608,2.25613,48900000.0
2005-04-12 01:55:00,2.2564,2.2564,2.25573,2.25582,41000000.0
2005-04-12 01:56:00,2.2562,2.25632,2.25607,2.25611,31700000.0
2005-04-12 01:57:00,2.25636,2.2565,2.25598,2.2565,26600000.0
2005-04-12 01:58:00,2.25605,2.25643,2.25596,2.25618,22500000.0
2005-04-12 01:59:00,2.25608,2.2565,2.25608,2.25644,33300000.0
2005-04-12 02:00:00,2.25667,2.25667,2.25572,2.25572,50800000.0
2005-04-12 02:01:00,2.25628,2.25677,2.25609,2.25673,22700000.0
2005-04-12 02:02:00,2.25658,2.25671,2.25646,2.25657,63200000.0
2005-04-12 02:03:00,2.25661,2.25669,2.25619,2.2562,42600000.0
2005-04-12 02:04:00,2.25648,2.25663,2.25633,2.25663,41800000.0
2005-04-12 02:05:00,2.25655,2.25694,2.25643,2.25672,29000000.0
2005-04-12 02:06:00,2.25662,2.25681,2.2565,2.25663,26200000.0
2005-04-12 02:07:00,2.25675,2.25748,2.25675,2.25746,24700000.0
2005-04-12 02:08:00,2.25757,2.25776,2.2573,2.25738,41700000.0
2005-04-12 02:09:00,2.25774,2.25781,2.25742,2.25769,24200000.0
2005-04-12 02:10:00,2.25746,2.25796,2.25721,2.25752,42499999.0
2005-04-12 02:11:00,2.25763,2.25789,2.25753,2.25753,12800000.0
2005-04-12 02:12:00,2.25773,2.25809,2.25762,2.25779,23300000.0
2005-04-12 02:13:00,2.25754,2.25775,2.25733,2.25754,14700000.0
2005-04-12 02:14:00,2.25755,2.25769,2.25625,2.25636,29600000.0
2005-04-12 02:15:00,2.25663,2.25716,2.25659,2.25685,49600000.0
2005-04-12 02:16:00,2.25667,2.25677,2.25657,2.2567,32400000.0
2005-04-12 02:17:00,2.2566,2.2568,2.2564,2.25664,40100000.0
2005-04-12 02:18:00,2.25646,2.2566,2.25631,2.25634,34100000.0
2005-04-12 02:19:00,2.25624,2.25652,2.25622,2.25652,20800000.0
2005-04-12 02:20:00,2.25662,2.25662,2.25595,2.25622,39400000.0
2005-04-12 02:21:00,2.25626,2.25627,2.25576,2.25576,36000000.0
2005-04-12 02:22:00,2.25603,2.25654,2.25601,2.25654,30600000.0
2005-04-12 02:23:00,2.25642,2.25644,2.25583,2.25583,27900000.0
2005-04-12 02:24:00,2.25577,2.25607,2.25568,2.256,45500000.0
2005-04-12 02:25:00,2.25617,2.25617,2.25558,2.25599,40700000.0
2005-04-12 02:26:00,2.25567,2.25587,2.25523,2.25587,32100000.0
2005-04-12 02:27:00,2.25547,2.256,2.25547,2.25577,39400000.0
2005-04-12 02:28:00,2.25575,2.25578,2.25527,2.25528,29300000.0
2005-04-12 02:29:00,2.25535,2.25563,2.25505,2.25505,34900000.0
2005-04-12 02:30:00,2.25533,2.25574,2.25524,2.25556,31200000.0
2005-04-12 02:31:00,2.25556,2.2558,2.25523,2.2558,47100000.0
2005-04-12 02:32:00,2.25543,2.25598,2.25533,2.25592,33900000.0
2005-04-12 02:33:00,2.25565,2.25597,2.2556,2.25596,13000000.0
2005-04-12 02:34:00,2.25556,2.2558,2.25538,2.25563,44800000.0
2005-04-12 02:35:00,2.2555,2.25604,2.2555,2.25581,24600000.0
2005-04-12 02:36:00,2.25571,2.25584,2.25543,2.25571,30200000.0
2005-04-12 02:37:00,2.25572,2.25576,2.25512,2.25515,34100000.0
2005-04-12 02:38:00,2.25545,2.25595,2.25537,2.25566,21400000.0
2005-04-12 02:39:00,2.25536,2.25579,2.25526,2.25579,49600000.0
2005-04-12 02:40:00,2.2557,2.25576,2.25556,2.25575,50500000.0
2005-04-12 02:41:00,2.25552,2.2561,2.25542,2.25605,38200000.0
2005-04-12 02:42:00,2.25572,2.25644,2.25569,2.25612,39400000.0
2005-04-12 02:43:00,2.25637,2.25644,2.25595,2.25608,39200000.0
2005-04-12 02:44:00,2.25616,2.25628,2.25604,2.25628,37900000.0
2005-04-12 02:45:00,2.25544,2.25595,2.25535,2.2558,51600000.0
2005-04-12 02:46:00,2.25566,2.25602,2.25542,2.25584,26100000.0
2005-04-12 02:47:00,2.25568,2.25624,2.25566,2.25601,45200000.0
2005-04-12 02:48:00,2.25593,2.25612,2.25563,2.25563,63700000.0
2005-04-12 02:49:00,2.25549,2.25583,2.25542,2.25583,49500000.0
2005-04-12 02:50:00,2.25566,2.25579,2.2554,2.25568,35300000.0
2005-04-12 02:51:00,2.25587,2.25598,2.25552,2.25566,33400000.0
2005-04-12 02:52:00,2.25575,2.25577,2.25448,2.25462,54500001.0
2005-04-12 02:53:00,2.25478,2.25508,2.25457,2.25484,19100000.0
2005-04-12 02:54:00,2.25464,2.25497,2.25445,2.25447,49600000.0
2005-04-12 02:55:00,2.25445,2.25482,2.25439,2.25461,44300000.0
2005-04-12 02:56:00,2.25496,2.25525,2.25466,2.255,16600000.0
2005-04-12 02:57:00,2.25493,2.25517,2.25472,2.25481,35300000.0
2005-04-12 02:58:00,2.25487,2.25498,2.25458,2.25466,32000000.0
2005-04-12 02:59:00,2.25452,2.25473,2.25437,2.2547,36700000.0
2005-04-12 03:00:00,2.25463,2.2549,2.25457,2.25473,21900000.0
2005-04-12 03:01:00,2.25469,2.25516,2.25469,2.25516,36900000.0
2005-04-12 03:02:00,2.25486,2.25502,2.25469,2.25469,68599999.0
2005-04-12 03:03:00,2.25492,2.25509,2.25456,2.25472,25300000.0
2005-04-12 03:04:00,2.25483,2.2553,2.25481,2.2553,34100000.0
2005-04-12 03:05:00,2.25516,2.25541,2.25514,2.25517,28000000.0
2005-04-12 03:06:00,2.25517,2.25541,2.25492,2.255,38000000.0
2005-04-12 03:07:00,2.25492,2.25521,2.25485,2.25521,31200000.0
2005-04-12 03:08:00,2.25511,2.25517,2.25472,2.25505,30600000.0
2005-04-12 03:09:00,2.25445,2.25516,2.25445,2.25483,33400000.0
2005-04-12 03:10:00,2.25487,2.25488,2.25455,2.25473,28200000.0
2005-04-12 03:11:00,2.25509,2.25541,2.25492,2.25494,25200000.0
2005-04-12 03:12:00,2.25506,2.25526,2.25465,2.25507,35200000.0
2005-04-12 03:13:00,2.2551,2.25517,2.2547,2.25488,36700000.0
2005-04-12 03:14:00,2.25471,2.25513,2.25464,2.25484,35700000.0
2005-04-12 03:15:00,2.25459,2.25485,2.25459,2.25483,27900000.0
2005-04-12 03:16:00,2.25467,2.25492,2.25458,2.25475,29000000.0
2005-04-12 03:17:00,2.25484,2.25512,2.25444,2.25508,57600000.0
2005-04-12 03:18:00,2.25514,2.25514,2.25481,2.255,28700000.0
2005-04-12 03:19:00,2.25522,2.2553,2.25463,2.25504,41000000.0
2005-04-12 03:20:00,2.25507,2.25514,2.25418,2.25449,34300000.0
2005-04-12 03:21:00,2.25436,2.25446,2.25387,2.25408,43600000.0
2005-04-12 03:22:00,2.25407,2.25445,2.25407,2.25427,35500000.0
2005-04-12 03:23:00,2.25442,2.2545,2.25419,2.25441,40900000.0
2005-04-12 03:24:00,2.25462,2.25462,2.25358,2.25438,54000000.0
2005-04-12 03:25:00,2.25433,2.25473,2.25416,2.25416,47000000.0
2005-04-12 03:26:00,2.25436,2.25477,2.25436,2.25477,42700000.0
2005-04-12 03:27:00,2.25436,2.25437,2.25397,2.25436,27700000.0
2005-04-12 03:28:00,2.25441,2.25471,2.25441,2.25454,22700000.0
2005-04-12 03:29:00,2.25418,2.25469,2.25409,2.2544,43900000.0
2005-04-12 03:30:00,2.25422,2.25457,2.25398,2.25434,61000000.0
2005-04-12 03:31:00,2.25451,2.25451,2.25409,2.25433,33800000.0
2005-04-12 03:32:00,2.25434,2.25454,2.25423,2.25423,25200000.0
2005-04-12 03:33:00,2.25426,2.25444,2.25409,2.2543,45500000.0
2005-04-12 03:34:00,2.2544,2.2544,2.25394,2.25417,55900001.0
2005-04-12 03:35:00,2.25354,2.25419,2.25354,2.25395,36900000.0
2005-04-12 03:36:00,2.2544,2.25454,2.25412,2.25415,35000000.0
2005-04-12 03:37:00,2.25427,2.25434,2.254,2.25412,25100000.0
2005-04-12 03:38:00,2.25408,2.25477,2.25408,2.25477,23700000.0
2005-04-12 03:39:00,2.25459,2.25477,2.25436,2.25472,22300000.0
2005-04-12 03:40:00,2.2542,2.25474,2.25417,2.25434,31300000.0
2005-04-12 03:41:00,2.2546,2.2547,2.25414,2.25427,28900000.0
2005-04-12 03:42:00,2.25462,2.25467,2.25397,2.25413,40500000.0
2005-04-12 03:43:00,2.25445,2.25463,2.25418,2.25434,32100000.0
2005-04-12 03:44:00,2.25428,2.25462,2.25416,2.25429,31000000.0
2005-04-12 03:45:00,2.25442,2.25467,2.254,2.25461,33500000.0
2005-04-12 03:46:00,2.2546,2.25472,2.25435,2.2545,43400000.0
2005-04-12 03:47:00,2.25447,2.2546,2.25421,2.2544,31800000.0
2005-04-12 03:48:00,2.25451,2.2546,2.25418,2.25457,61600000.0
2005-04-12 03:49:00,2.25449,2.25449,2.25427,2.25436,21600000.0
2005-04-12 03:50:00,2.25436,2.25444,2.25414,2.25419,16700000.0
2005-04-12 03:51:00,2.25456,2.25456,2.25414,2.2542,40300000.0
2005-04-12 03:52:00,2.2544,2.25442,2.25395,2.25411,39600000.0
2005-04-12 03:53:00,2.25434,2.25446,2.25397,2.25426,39100000.0
2005-04-12 03:54:00,2.25419,2.25442,2.254,2.25435,26300000.0
2005-04-12 03:55:00,2.25417,2.25445,2.25408,2.25418,57200000.0
2005-04-12 03:56:00,2.2543,2.2543,2.25376,2.25394,34700000.0
2005-04-12 03:57:00,2.25399,2.25419,2.25387,2.25411,35200000.0
2005-04-12 03:58:00,2.25421,2.2544,2.25406,2.2544,28700000.0
2005-04-12 03:59:00,2.25434,2.25475,2.25431,2.25473,30900000.0
2005-04-12 04:00:00,2.25447,2.25457,2.25427,2.25434,38300000.0
2005-04-12 04:01:00,2.25416,2.25447,2.25389,2.25447,34400000.0
2005-04-12 04:02:00,2.25476,2.25476,2.25413,2.25461,21400000.0
2005-04-12 04:03:00,2.25431,2.25484,2.25431,2.2546,27200000.0
2005-04-12 04:04:00,2.25456,2.25497,2.25452,2.25497,23200000.0
2005-04-12 04:05:00,2.25468,2.25469,2.25444,2.25461,34000000.0
2005-04-12 04:06:00,2.25452,2.2548,2.25441,2.25475,19500000.0
2005-04-12 04:07:00,2.25506,2.25506,2.25445,2.25466,37200000.0
2005-04-12 04:08:00,2.2548,2.25489,2.25436,2.25463,58700000.0
2005-04-12 04:09:00,2.25469,2.25488,2.25446,2.25465,27900000.0
2005-04-12 04:10:00,2.25465,2.25493,2.25447,2.25472,40500000.0
2005-04-12 04:11:00,2.25482,2.25482,2.25424,2.25455,27400000.0
2005-04-12 04:12:00,2.25428,2.25525,2.25428,2.25525,29200000.0
2005-04-12 04:13:00,2.25493,2.25518,2.25473,2.25518,37200000.0
2005-04-12 04:14:00,2.2547,2.25477,2.25454,2.25466,33300000.0
2005-04-12 04:15:00,2.25443,2.25481,2.25443,2.25466,36500000.0
2005-04-12 04:16:00,2.25473,2.25473,2.25435,2.25449,24600000.0
2005-04-12 04:17:00,2.25464,2.25469,2.25404,2.25414,49900000.0
2005-04-12 04:18:00,2.25439,2.25464,2.25435,2.25451,21500000.0
2005-04-12 04:19:00,2.25465,2.25468,2.25445,2.25464,61900000.0
2005-04-12 04:20:00,2.25476,2.2549,2.25453,2.25467,60100000.0
2005-04-12 04:21:00,2.2541,2.25487,2.2541,2.25487,33000000.0
2005-04-12 04:22:00,2.2546,2.25468,2.25436,2.25449,37600000.0
2005-04-12 04:23:00,2.25457,2.25491,2.25449,2.25466,40200000.0
2005-04-12 04:24:00,2.25413,2.25464,2.25408,2.25428,63600000.0
2005-04-12 04:25:00,2.2547,2.25475,2.25442,2.2545,35000000.0
2005-04-12 04:26:00,2.25487,2.25498,2.25444,2.25486,16100000.0
2005-04-12 04:27:00,2.25443,2.2545,2.25414,2.2545,45200000.0
2005-04-12 04:28:00,2.25472,2.25492,2.25445,2.25458,43000000.0
2005-04-12 04:29:00,2.25484,2.25484,2.25417,2.25471,56500000.0
2005-04-12 04:30:00,2.2544,2.25473,2.25435,2.25443,62400000.0
2005-04-12 04:31:00,2.25457,2.25457,2.254,2.254,62900001.0
2005-04-12 04:32:00,2.25479,2.25493,2.25418,2.2543,34900000.0
2005-04-12 04:33:00,2.2543,2.2549,2.25415,2.25458,40800000.0
2005-04-12 04:34:00,2.25468,2.25482,2.25462,2.25469,39200000.0
2005-04-12 04:35:00,2.25497,2.25506,2.25451,2.25483,23400000.0
2005-04-12 04:36:00,2.25466,2.25489,2.25447,2.25486,29700000.0
2005-04-12 04:37:00,2.25487,2.25523,2.25487,2.25494,29200000.0
2005-04-12 04:38:00,2.25496,2.25545,2.25481,2.25545,44000000.0
2005-04-12 04:39:00,2.25531,2.25552,2.25523,2.25543,23900000.0
2005-04-12 04:40:00,2.25551,2.25584,2.25525,2.25552,30700000.0
2005-04-12 04:41:00,2.25557,2.25588,2.25546,2.25567,35500000.0
2005-04-12 04:42:00,2.25571,2.25592,2.25552,2.25552,33400000.0
2005-04-12 04:43:00,2.25558,2.25595,2.25551,2.25572,39200000.0
2005-04-12 04:44:00,2.2553,2.25561,2.25514,2.25539,32600000.0
2005-04-12 04:45:00,2.25529,2.25546,2.25512,2.2553,36600000.0
2005-04-12 04:46:00,2.25542,2.25559,2.25525,2.25546,34200000.0
2005-04-12 04:47:00,2.25518,2.2556,2.25517,2.25549,27200000.0
2005-04-12 04:48:00,2.25535,2.25571,2.25506,2.25571,26200000.0
2005-04-12 04:49:00,2.2553,2.25575,2.2553,2.25575,24900000.0
2005-04-12 04:50:00,2.25483,2.25567,2.25482,2.25567,21000000.0
2005-04-12 04:51:00,2.25523,2.25545,2.25493,2.25493,47700000.0
2005-04-12 04:52:00,2.25527,2.25556,2.25487,2.25529,27900000.0
2005-04-12 04:53:00,2.25481,2.25542,2.25457,2.25523,39200000.0
2005-04-12 04:54:00,2.25517,2.25528,2.25452,2.25496,37200000.0
2005-04-12 04:55:00,2.25523,2.25523,2.25474,2.25506,35500000.0
2005-04-12 04:56:00,2.25493,2.25525,2.25482,2.25503,69300000.0
2005-04-12 04:57:00,2.255,2.25548,2.25479,2.25532,59600000.0
2005-04-12 04:58:00,2.25512,2.25539,2.25495,2.25539,90499999.0
2005-04-12 04:59:00,2.25561,2.25565,2.25467,2.25514,42700000.0
2005-04-12 05:00:00,2.2553,2.25555,2.25458,2.2555,28800000.0
2005-04-12 05:01:00,2.25574,2.25603,2.25531,2.25531,21300000.0
2005-04-12 05:02:00,2.25605,2.25606,2.25518,2.25518,25700000.0
2005-04-12 05:03:00,2.25559,2.25602,2.2554,2.25602,43100000.0
2005-04-12 05:04:00,2.25581,2.25581,2.25521,2.2558,36900000.0
2005-04-12 05:05:00,2.25532,2.25615,2.25527,2.25531,25700000.0
2005-04-12 05:06:00,2.25556,2.25564,2.2553,2.25544,24900000.0
2005-04-12 05:07:00,2.25537,2.25553,2.25517,2.25549,39600000.0
2005-04-12 05:08:00,2.25535,2.25589,2.25535,2.25555,38400000.0
2005-04-12 05:09:00,2.25594,2.25602,2.25533,2.25551,41300000.0
2005-04-12 05:10:00,2.25505,2.25534,2.25501,2.25533,45700000.0
2005-04-12 05:11:00,2.25579,2.25599,2.25556,2.25565,40500000.0
2005-04-12 05:12:00,2.25577,2.25587,2.25516,2.25567,39600000.0
2005-04-12 05:13:00,2.25544,2.25589,2.25544,2.25589,43500000.0
2005-04-12 05:14:00,2.25555,2.25592,2.25547,2.25587,34100000.0
2005-04-12 05:15:00,2.25607,2.25607,2.25508,2.25508,27800000.0
2005-04-12 05:16:00,2.25513,2.25559,2.25498,2.2552,33800000.0
2005-04-12 05:17:00,2.25517,2.25532,2.25482,2.25497,42600000.0
2005-04-12 05:18:00,2.25498,2.25529,2.25487,2.25487,29900000.0
2005-04-12 05:19:00,2.25517,2.25557,2.25492,2.25494,48000000.0
2005-04-12 05:20:00,2.25504,2.25524,2.25449,2.25464,50500000.0
2005-04-12 05:21:00,2.25497,2.25528,2.25484,2.25528,54999999.0
2005-04-12 05:22:00,2.25524,2.25524,2.25488,2.25505,31500000.0
2005-04-12 05:23:00,2.25551,2.25551,2.25516,2.25524,17900000.0
2005-04-12 05:24:00,2.25483,2.25538,2.25483,2.25525,23600000.0
2005-04-12 05:25:00,2.25535,2.25535,2.25446,2.25446,51000000.0
2005-04-12 05:26:00,2.25531,2.25556,2.2549,2.25508,40900000.0
2005-04-12 05:27:00,2.25535,2.25535,2.2548,2.25517,43600000.0
2005-04-12 05:28:00,2.25477,2.25499,2.25456,2.25489,26600000.0
2005-04-12 05:29:00,2.25469,2.25499,2.25438,2.25465,55100000.0
2005-04-12 05:30:00,2.25505,2.25527,2.25499,2.25521,61900000.0
2005-04-12 05:31:00,2.25479,2.25529,2.25479,2.25497,49900000.0
2005-04-12 05:32:00,2.25502,2.25548,2.25486,2.25531,28800000.0
2005-04-12 05:33:00,2.25513,2.25535,2.25489,2.25527,54200000.0
2005-04-12 05:34:00,2.25486,2.25526,2.25477,2.25493,16900000.0
2005-04-12 05:35:00,2.25492,2.2553,2.25485,2.25497,46700000.0
2005-04-12 05:36:00,2.25476,2.25504,2.2546,2.25497,37100000.0
2005-04-12 05:37:00,2.25471,2.25521,2.25458,2.25504,52000000.0
2005-04-12 05:38:00,2.25458,2.25502,2.25441,2.25461,38200000.0
2005-04-12 05:39:00,2.25509,2.25517,2.25449,2.2549,33000000.0
2005-04-12 05:40:00,2.25517,2.25538,2.25485,2.25496,25300000.0
2005-04-12 05:41:00,2.25533,2.25564,2.25533,2.25537,31300000.0
2005-04-12 05:42:00,2.25519,2.25535,2.25433,2.25461,32200000.0
2005-04-12 05:43:00,2.25505,2.2556,2.25497,2.25554,25900000.0
2005-04-12 05:44:00,2.25554,2.25554,2.25463,2.25535,35900000.0
2005-04-12 05:45:00,2.2553,2.2553,2.25427,2.25427,35500000.0
2005-04-12 05:46:00,2.25518,2.25539,2.25494,2.25494,16800000.0
2005-04-12 05:47:00,2.25567,2.25577,2.25517,2.25561,31900000.0
2005-04-12 05:48:00,2.25533,2.25566,2.25499,2.25566,28700000.0
2005-04-12 05:49:00,2.25537,2.25547,2.25511,2.25519,42200000.0
2005-04-12 05:50:00,2.25491,2.25549,2.25491,2.25526,26000000.0
2005-04-12 05:51:00,2.25535,2.25562,2.25531,2.2554,34200000.0
2005-04-12 05:52:00,2.25518,2.25553,2.25502,2.2554,39600000.0
2005-04-12 05:53:00,2.25527,2.25547,2.25509,2.25522,35200000.0
2005-04-12 05:54:00,2.25532,2.25532,2.25503,2.25513,31000000.0
2005-04-12 05:55:00,2.2552,2.25552,2.25504,2.25534,50100000.0
2005-04-12 05:56:00,2.25555,2.25563,2.25514,2.25529,36200000.0
2005-04-12 05:57:00,2.25541,2.25554,2.25514,2.25521,35600000.0
2005-04-12 05:58:00,2.25559,2.2557,2.25516,2.25516,34999999.0
2005-04-12 05:59:00,2.25567,2.25579,2.25529,2.25529,35100000.0
2005-04-12 06:00:00,2.25508,2.25561,2.25506,2.25506,26100000.0
2005-04-12 06:01:00,2.2556,2.25574,2.25513,2.25533,47800000.0
2005-04-12 06:02:00,2.25549,2.25553,2.25518,2.25553,37100000.0
2005-04-12 06:03:00,2.25504,2.25531,2.25488,2.25492,42900000.0
2005-04-12 06:04:00,2.25521,2.2558,2.25518,2.25533,32500000.0
2005-04-12 06:05:00,2.25521,2.25541,2.2549,2.25539,27500000.0
2005-04-12 06:06:00,2.25579,2.25579,2.25532,2.25536,42300000.0
2005-04-12 06:07:00,2.25541,2.25552,2.25521,2.25521,56800000.0
2005-04-12 06:08:00,2.25543,2.25555,2.25526,2.25536,19000000.0
2005-04-12 06:09:00,2.25535,2.25536,2.25503,2.25526,23100000.0
2005-04-12 06:10:00,2.25537,2.25544,2.25493,2.25513,27400000.0
2005-04-12 06:11:00,2.25533,2.2556,2.25513,2.25557,35800000.0
2005-04-12 06:12:00,2.25503,2.25574,2.25503,2.25523,33800000.0
2005-04-12 06:13:00,2.25557,2.25578,2.25543,2.25555,31500000.0
2005-04-12 06:14:00,2.25567,2.2558,2.25546,2.25561,31600000.0
2005-04-12 06:15:00,2.25549,2.25568,2.25537,2.25539,27200000.0
2005-04-12 06:16:00,2.25501,2.25579,2.25486,2.25557,38700000.0
2005-04-12 06:17:00,2.25523,2.25591,2.25523,2.25591,26000000.0
2005-04-12 06:18:00,2.2557,2.25582,2.25544,2.25554,38500000.0
2005-04-12 06:19:00,2.25555,2.25586,2.25549,2.25586,44800000.0
2005-04-12 06:20:00,2.25564,2.25571,2.25553,2.2556,25600000.0
2005-04-12 06:21:00,2.25602,2.25613,2.25546,2.2555,21600000.0
2005-04-12 06:22:00,2.25572,2.25576,2.25546,2.2556,37800000.0
2005-04-12 06:23:00,2.25511,2.2558,2.25504,2.25567,33700000.0
2005-04-12 06:24:00,2.25581,2.25582,2.25548,2.25569,52900000.0
2005-04-12 06:25:00,2.25542,2.25587,2.2554,2.25567,34000000.0
2005-04-12 06:26:00,2.25563,2.25581,2.25545,2.25548,21400000.0
2005-04-12 06:27:00,2.25581,2.25591,2.25561,2.25585,38200000.0
2005-04-12 06:28:00,2.25575,2.25599,2.25558,2.25591,25800000.0
2005-04-12 06:29:00,2.25545,2.25571,2.2552,2.2557,40400000.0
2005-04-12 06:30:00,2.25554,2.25603,2.25532,2.25532,58400000.0
2005-04-12 06:31:00,2.25533,2.25563,2.25521,2.25553,47400000.0
2005-04-12 06:32:00,2.25568,2.25568,2.25528,2.2556,31900000.0
2005-04-12 06:33:00,2.25517,2.2556,2.25517,2.2556,34300000.0
2005-04-12 06:34:00,2.25557,2.25588,2.25557,2.25577,61099998.0
2005-04-12 06:35:00,2.25561,2.25562,2.25545,2.25562,22600000.0
2005-04-12 06:36:00,2.25535,2.25586,2.25528,2.25559,45600000.0
2005-04-12 06:37:00,2.2556,2.25593,2.25558,2.25593,39300000.0
2005-04-12 06:38:00,2.25547,2.25571,2.25531,2.25533,50900000.0
2005-04-12 06:39:00,2.25557,2.2558,2.25532,2.25542,37400000.0
2005-04-12 06:40:00,2.25541,2.25551,2.25523,2.25527,42700000.0
2005-04-12 06:41:00,2.25544,2.25553,2.25518,2.25529,61200000.0
2005-04-12 06:42:00,2.25531,2.25576,2.25531,2.25543,28800000.0
2005-04-12 06:43:00,2.25527,2.25576,2.25511,2.25574,36600000.0
2005-04-12 06:44:00,2.25504,2.25552,2.25504,2.25552,18200000.0
2005-04-12 06:45:00,2.25557,2.25578,2.25533,2.25556,27700000.0
2005-04-12 06:46:00,2.25572,2.25585,2.25543,2.25555,45500000.0
2005-04-12 06:47:00,2.25569,2.25599,2.25569,2.25595,16800000.0
2005-04-12 06:48:00,2.2559,2.25613,2.25551,2.25551,22000000.0
2005-04-12 06:49:00,2.25504,2.25571,2.25504,2.25542,32500000.0
2005-04-12 06:50:00,2.25551,2.2559,2.25551,2.25583,23700000.0
2005-04-12 06:51:00,2.25541,2.25571,2.25527,2.25563,37700000.0
2005-04-12 06:52:00,2.25599,2.256,2.25536,2.25571,31700000.0
2005-04-12 06:53:00,2.25543,2.25581,2.25543,2.25557,46200000.0
2005-04-12 06:54:00,2.25563,2.25599,2.25563,2.25567,44300000.0
2005-04-12 06:55:00,2.25525,2.25568,2.25525,2.25564,51500000.0
2005-04-12 06:56:00,2.25558,2.25584,2.25558,2.25564,35100000.0
2005-04-12 06:57:00,2.25553,2.25587,2.25553,2.25587,37400000.0
2005-04-12 06:58:00,2.25531,2.2557,2.2552,2.25539,54800000.0
2005-04-12 06:59:00,2.25538,2.25611,2.25528,2.25611,24200000.0
2005-04-12 07:00:00,2.25571,2.256,2.25571,2.25593,55900000.0
2005-04-12 07:01:00,2.25592,2.25599,2.25563,2.2558,32100000.0
2005-04-12 07:02:00,2.25547,2.25559,2.25523,2.25546,40300000.0
2005-04-12 07:03:00,2.25547,2.25569,2.2553,2.25544,33000000.0
2005-04-12 07:04:00,2.25539,2.25577,2.25528,2.25575,43000000.0
2005-04-12 07:05:00,2.25546,2.25558,2.25533,2.25533,43800000.0
2005-04-12 07:06:00,2.25541,2.25566,2.25534,2.25566,42900000.0
2005-04-12 07:07:00,2.25539,2.2558,2.25536,2.25564,43600000.0
2005-04-12 07:08:00,2.25552,2.25578,2.2554,2.25578,29300000.0
2005-04-12 07:09:00,2.25564,2.25583,2.25544,2.25583,35400000.0
2005-04-12 07:10:00,2.25532,2.25559,2.25512,2.25551,18300000.0
2005-04-12 07:11:00,2.25531,2.2558,2.25517,2.25572,44500000.0
2005-04-12 07:12:00,2.25545,2.25562,2.25511,2.25541,37300000.0
2005-04-12 07:13:00,2.25473,2.25552,2.25473,2.25552,33400000.0
2005-04-12 07:14:00,2.2553,2.25543,2.25506,2.25514,45100000.0
2005-04-12 07:15:00,2.25521,2.25579,2.25499,2.25565,28100000.0
2005-04-12 07:16:00,2.25575,2.2559,2.25556,2.25571,35300000.0
2005-04-12 07:17:00,2.25572,2.25589,2.25562,2.25564,26900000.0
2005-04-12 07:18:00,2.25583,2.256,2.25574,2.25593,23500000.0
2005-04-12 07:19:00,2.25586,2.25619,2.25568,2.25619,35800000.0
2005-04-12 07:20:00,2.25604,2.25614,2.25587,2.25587,70399999.0
2005-04-12 07:21:00,2.25606,2.25617,2.25589,2.25613,45800000.0
2005-04-12 07:22:00,2.25617,2.25628,2.25596,2.25628,48000000.0
2005-04-12 07:23:00,2.25595,2.25617,2.25584,2.25612,32800000.0
2005-04-12 07:24:00,2.25633,2.25633,2.25602,2.25618,51900000.0
2005-04-12 07:25:00,2.25626,2.25649,2.25579,2.25588,33800000.0
2005-04-12 07:26:00,2.25632,2.25641,2.2558,2.25591,34900000.0
2005-04-12 07:27:00,2.25617,2.2563,2.25565,2.25577,35700000.0
2005-04-12 07:28:00,2.25595,2.25617,2.25595,2.25603,46300000.0
2005-04-12 07:29:00,2.25608,2.25622,2.25563,2.2562,36000000.0
2005-04-12 07:30:00,2.25571,2.25615,2.25559,2.25615,13600000.0
2005-04-12 07:31:00,2.2563,2.25632,2.25583,2.25608,38100000.0
2005-04-12 07:32:00,2.25613,2.25636,2.25591,2.25625,22000000.0
2005-04-12 07:33:00,2.256,2.25621,2.25584,2.25604,26500000.0
2005-04-12 07:34:00,2.25533,2.25596,2.25533,2.25575,31800000.0
2005-04-12 07:35:00,2.25594,2.25594,2.25565,2.25575,40000000.0
2005-04-12 07:36:00,2.25585,2.2561,2.2557,2.25594,24600000.0
2005-04-12 07:37:00,2.25571,2.25593,2.25567,2.25569,46800000.0
2005-04-12 07:38:00,2.25579,2.25608,2.2555,2.25608,31000000.0
2005-04-12 07:39:00,2.25562,2.25578,2.25537,2.25578,23500000.0
2005-04-12 07:40:00,2.25564,2.25667,2.25552,2.25611,63700000.0
2005-04-12 07:41:00,2.25611,2.25611,2.25544,2.25555,31500000.0
2005-04-12 07:42:00,2.25582,2.2559,2.25534,2.25557,29600000.0
2005-04-12 07:43:00,2.25565,2.25569,2.25537,2.25558,19700000.0
2005-04-12 07:44:00,2.25563,2.25581,2.25523,2.25545,43100000.0
2005-04-12 07:45:00,2.25534,2.25549,2.25521,2.25521,49300000.0
2005-04-12 07:46:00,2.25574,2.25584,2.25528,2.25553,24700000.0
2005-04-12 07:47:00,2.25584,2.25584,2.25538,2.2555,29600000.0
2005-04-12 07:48:00,2.25541,2.2558,2.25541,2.25579,42000000.0
2005-04-12 07:49:00,2.25591,2.25591,2.25532,2.25541,41000000.0
2005-04-12 07:50:00,2.25561,2.25575,2.25547,2.25567,43300001.0
2005-04-12 07:51:00,2.25569,2.25587,2.25557,2.25564,32000000.0
2005-04-12 07:52:00,2.25583,2.25594,2.2556,2.25586,54100000.0
2005-04-12 07:53:00,2.25602,2.25625,2.25565,2.25625,24400000.0
2005-04-12 07:54:00,2.25595,2.25625,2.25576,2.25601,33300000.0
2005-04-12 07:55:00,2.25577,2.25615,2.25551,2.25598,39200000.0
2005-04-12 07:56:00,2.25531,2.25583,2.25531,2.25583,22900000.0
2005-04-12 07:57:00,2.2561,2.25614,2.25588,2.25607,28100000.0
2005-04-12 07:58:00,2.25604,2.2562,2.25596,2.25598,52800000.0
2005-04-12 07:59:00,2.25597,2.25626,2.25577,2.25577,32000000.0
2005-04-12 08:00:00,2.25625,2.25625,2.25573,2.25593,37200000.0
2005-04-12 08:01:00,2.25618,2.2562,2.25589,2.25603,31600000.0
2005-04-12 08:02:00,2.25614,2.25619,2.25568,2.2559,31099999.0
2005-04-12 08:03:00,2.25602,2.2565,2.25602,2.25646,35700000.0
2005-04-12 08:04:00,2.25653,2.25656,2.25617,2.25635,32600000.0
2005-04-12 08:05:00,2.25626,2.25671,2.25626,2.25665,29400000.0
2005-04-12 08:06:00,2.25677,2.25708,2.25672,2.25672,42700000.0
2005-04-12 08:07:00,2.25658,2.2571,2.25641,2.25688,22800000.0
2005-04-12 08:08:00,2.25681,2.25727,2.25681,2.2572,35500000.0
2005-04-12 08:09:00,2.25682,2.2571,2.25668,2.25691,50200000.0
2005-04-12 08:10:00,2.25692,2.25705,2.25653,2.25665,43500000.0
2005-04-12 08:11:00,2.2569,2.257,2.25657,2.25695,47400000.0
2005-04-12 08:12:00,2.25679,2.25697,2.25665,2.25691,26700000.0
2005-04-12 08:13:00,2.25669,2.25695,2.2564,2.25655,36300000.0
2005-04-12 08:14:00,2.2565,2.25667,2.25636,2.25636,37400000.0
2005-04-12 08:15:00,2.25693,2.25693,2.25654,2.25661,28800000.0
2005-04-12 08:16:00,2.25665,2.25673,2.2564,2.25655,46900000.0
2005-04-12 08:17:00,2.25671,2.25718,2.25662,2.25695,45000000.0
2005-04-12 08:18:00,2.25711,2.25711,2.25643,2.25643,28700000.0
2005-04-12 08:19:00,2.25639,2.25666,2.25624,2.25643,40400000.0
2005-04-12 08:20:00,2.25654,2.25665,2.25618,2.2565,38400000.0
2005-04-12 08:21:00,2.25654,2.25671,2.25643,2.25648,29200000.0
2005-04-12 08:22:00,2.25661,2.25673,2.25635,2.25655,44300000.0
2005-04-12 08:23:00,2.25618,2.25655,2.25602,2.25638,41700000.0
2005-04-12 08:24:00,2.25614,2.25676,2.25609,2.25655,38000000.0
2005-04-12 08:25:00,2.25659,2.2568,2.25626,2.2568,36000000.0
2005-04-12 08:26:00,2.25649,2.25697,2.25646,2.25658,28300000.0
2005-04-12 08:27:00,2.25675,2.25687,2.2566,2.25675,33700000.0
2005-04-12 08:28:00,2.2566,2.25705,2.25628,2.2567,36900000.0
2005-04-12 08:29:00,2.25676,2.25684,2.25642,2.25663,59100000.0
2005-04-12 08:30:00,2.2565,2.25709,2.25644,2.25676,27700000.0
2005-04-12 08:31:00,2.25666,2.25674,2.25624,2.25624,48500000.0
2005-04-12 08:32:00,2.2566,2.25673,2.2563,2.25658,37200000.0
2005-04-12 08:33:00,2.25667,2.25667,2.25603,2.25641,29200000.0
2005-04-12 08:34:00,2.25657,2.25661,2.25597,2.25615,60600000.0
2005-04-12 08:35:00,2.25622,2.25656,2.25597,2.25652,23200000.0
2005-04-12 08:36:00,2.25631,2.25637,2.25597,2.25608,27200000.0
2005-04-12 08:37:00,2.25584,2.25601,2.25565,2.25596,49600000.0
2005-04-12 08:38:00,2.25606,2.25608,2.25564,2.2558,36800000.0
2005-04-12 08:39:00,2.25609,2.25623,2.25579,2.25602,32000000.0
2005-04-12 08:40:00,2.25617,2.25637,2.25594,2.25615,37300000.0
2005-04-12 08:41:00,2.25618,2.25645,2.25604,2.25639,22500000.0
2005-04-12 08:42:00,2.25622,2.25629,2.25579,2.25579,59000001.0
2005-04-12 08:43:00,2.25569,2.25584,2.25541,2.25568,25300000.0
2005-04-12 08:44:00,2.25578,2.25623,2.25549,2.2558,68900000.0
2005-04-12 08:45:00,2.2557,2.25644,2.25562,2.25605,31200000.0
2005-04-12 08:46:00,2.25582,2.25591,2.25533,2.25533,28300000.0
2005-04-12 08:47:00,2.25545,2.25553,2.25523,2.25543,54600000.0
2005-04-12 08:48:00,2.25526,2.25582,2.25519,2.25562,34700000.0
2005-04-12 08:49:00,2.25571,2.25575,2.25523,2.25527,39699999.0
2005-04-12 08:50:00,2.25524,2.25597,2.25524,2.25592,25500000.0
2005-04-12 08:51:00,2.25607,2.25646,2.2556,2.25561,33600000.0
2005-04-12 08:52:00,2.25579,2.25603,2.25535,2.25545,59000001.0
2005-04-12 08:53:00,2.2554,2.25576,2.25535,2.25551,67000000.0
2005-04-12 08:54:00,2.25552,2.2557,2.25505,2.25528,41100000.0
2005-04-12 08:55:00,2.25546,2.25566,2.25528,2.25547,23600000.0
2005-04-12 08:56:00,2.25545,2.25621,2.25545,2.25601,23400000.0
2005-04-12 08:57:00,2.25573,2.25615,2.25573,2.2561,48500000.0
2005-04-12 08:58:00,2.25616,2.25616,2.25579,2.2558,88499997.0
2005-04-12 08:59:00,2.25596,2.25615,2.25572,2.25598,28400000.0
2005-04-12 09:00:00,2.25566,2.25593,2.25565,2.25593,26900000.0
2005-04-12 09:01:00,2.25614,2.25623,2.25557,2.25559,53100000.0
2005-04-12 09:02:00,2.25581,2.25603,2.25561,2.25573,36600000.0
2005-04-12 09:03:00,2.25592,2.25592,2.25563,2.25576,27400000.0
2005-04-12 09:04:00,2.25578,2.25602,2.25569,2.25602,32800000.0
2005-04-12 09:05:00,2.25607,2.25619,2.2557,2.25606,27300000.0
2005-04-12 09:06:00,2.25609,2.25645,2.25589,2.25645,54200000.0
2005-04-12 09:07:00,2.25605,2.2563,2.25569,2.25569,28600000.0
2005-04-12 09:08:00,2.25552,2.25552,2.25464,2.25469,32600000.0
2005-04-12 09:09:00,2.2546,2.25522,2.2546,2.25512,46000000.0
2005-04-12 09:10:00,2.25507,2.25524,2.25468,2.2549,34500000.0
2005-04-12 09:11:00,2.25456,2.25512,2.25447,2.25497,41500000.0
2005-04-12 09:12:00,2.25469,2.25542,2.25463,2.25495,42100000.0
2005-04-12 09:13:00,2.25491,2.25558,2.25466,2.25558,68800000.0
2005-04-12 09:14:00,2.25558,2.25562,2.25519,2.2554,30800000.0
2005-04-12 09:15:00,2.25508,2.25569,2.25496,2.25527,42800000.0
2005-04-12 09:16:00,2.25498,2.25535,2.25479,2.25535,32100000.0
2005-04-12 09:17:00,2.25534,2.25559,2.25512,2.25545,54500000.0
2005-04-12 09:18:00,2.25559,2.25568,2.25536,2.25552,31700000.0
2005-04-12 09:19:00,2.25543,2.25574,2.25531,2.25531,37600000.0
2005-04-12 09:20:00,2.25512,2.25547,2.25489,2.25524,60100000.0
2005-04-12 09:21:00,2.2554,2.25557,2.25495,2.25495,30800000.0
2005-04-12 09:22:00,2.25506,2.25519,2.25486,2.25489,53600000.0
2005-04-12 09:23:00,2.25501,2.25514,2.2549,2.25514,35600000.0
2005-04-12 09:24:00,2.2551,2.25524,2.25473,2.25519,32400000.0
2005-04-12 09:25:00,2.25506,2.25556,2.25506,2.25543,22300000.0
2005-04-12 09:26:00,2.25561,2.25583,2.25547,2.25555,42399999.0
2005-04-12 09:27:00,2.25598,2.25598,2.25547,2.25559,67200000.0
2005-04-12 09:28:00,2.25548,2.25579,2.25535,2.25571,34700000.0
2005-04-12 09:29:00,2.25566,2.25604,2.25508,2.25516,20900000.0
2005-04-12 09:30:00,2.25509,2.25569,2.25509,2.25564,41600000.0
2005-04-12 09:31:00,2.25576,2.25593,2.25557,2.25584,40100000.0
2005-04-12 09:32:00,2.25561,2.25597,2.25552,2.25568,51900000.0
2005-04-12 09:33:00,2.25579,2.25589,2.25531,2.25541,48800000.0
2005-04-12 09:34:00,2.25553,2.25573,2.25535,2.25565,39100000.0
2005-04-12 09:35:00,2.25593,2.25607,2.25553,2.25578,30100000.0
2005-04-12 09:36:00,2.25567,2.2561,2.25532,2.256,33900000.0
2005-04-12 09:37:00,2.25619,2.25636,2.25604,2.25618,29200000.0
2005-04-12 09:38:00,2.25626,2.25649,2.25596,2.25623,42200000.0
2005-04-12 09:39:00,2.25603,2.25664,2.25589,2.25653,55200000.0
2005-04-12 09:40:00,2.25682,2.25687,2.25632,2.25633,40500000.0
2005-04-12 09:41:00,2.25635,2.25655,2.25582,2.25589,29100000.0
2005-04-12 09:42:00,2.25586,2.25598,2.25557,2.25574,57299999.0
2005-04-12 09:43:00,2.2559,2.2559,2.25529,2.25529,37100000.0
2005-04-12 09:44:00,2.25542,2.25546,2.25522,2.2554,56300001.0
2005-04-12 09:45:00,2.25544,2.25584,2.25542,2.2557,28600000.0
2005-04-12 09:46:00,2.25552,2.25566,2.25526,2.25556,62000000.0
2005-04-12 09:47:00,2.25532,2.25607,2.25528,2.25546,53100000.0
2005-04-12 09:48:00,2.25581,2.25587,2.25519,2.25522,43800000.0
2005-04-12 09:49:00,2.25543,2.25569,2.25526,2.25552,22700000.0
2005-04-12 09:50:00,2.25579,2.25592,2.25529,2.25529,54000000.0
2005-04-12 09:51:00,2.25569,2.25569,2.25518,2.25527,30200000.0
2005-04-12 09:52:00,2.25553,2.256,2.25536,2.25587,33800000.0
2005-04-12 09:53:00,2.25565,2.2559,2.25553,2.25576,33800000.0
2005-04-12 09:54:00,2.25576,2.25609,2.25571,2.25578,45600000.0
2005-04-12 09:55:00,2.25612,2.25612,2.25561,2.25567,40900000.0
2005-04-12 09:56:00,2.25591,2.25623,2.25574,2.25604,51000000.0
2005-04-12 09:57:00,2.2558,2.25608,2.25569,2.25583,48100000.0
2005-04-12 09:58:00,2.25615,2.25631,2.25541,2.25555,45500000.0
2005-04-12 09:59:00,2.25574,2.25574,2.25531,2.25541,21200000.0
2005-04-12 10:00:00,2.2551,2.25562,2.25503,2.25544,23700000.0
2005-04-12 10:01:00,2.25565,2.2557,2.25512,2.25542,43300000.0
2005-04-12 10:02:00,2.25541,2.2555,2.25517,2.25524,49200000.0
2005-04-12 10:03:00,2.25534,2.25562,2.25519,2.25556,24200000.0
2005-04-12 10:04:00,2.25525,2.25544,2.25474,2.25518,51300000.0
2005-04-12 10:05:00,2.25514,2.25546,2.25512,2.25518,46400000.0
2005-04-12 10:06:00,2.25489,2.25518,2.25485,2.25503,51200000.0
2005-04-12 10:07:00,2.25514,2.25514,2.25471,2.25498,38900000.0
2005-04-12 10:08:00,2.25505,2.25522,2.25457,2.25461,31600000.0
2005-04-12 10:09:00,2.25455,2.25486,2.25449,2.25449,25200000.0
2005-04-12 10:10:00,2.255,2.25501,2.25456,2.25478,23800000.0
2005-04-12 10:11:00,2.25504,2.25522,2.2547,2.25478,40000000.0
2005-04-12 10:12:00,2.25538,2.25575,2.25536,2.25557,33300000.0
2005-04-12 10:13:00,2.25548,2.25592,2.25547,2.25592,14100000.0
2005-04-12 10:14:00,2.25568,2.25569,2.25545,2.25549,32700000.0
2005-04-12 10:15:00,2.25562,2.25562,2.25479,2.25486,27100000.0
2005-04-12 10:16:00,2.25507,2.25525,2.25482,2.25511,50100000.0
2005-04-12 10:17:00,2.25503,2.25524,2.25471,2.25516,37300000.0
2005-04-12 10:18:00,2.25479,2.25512,2.2547,2.25512,20700000.0
2005-04-12 10:19:00,2.25521,2.25536,2.25494,2.25516,29800000.0
2005-04-12 10:20:00,2.25549,2.2557,2.25533,2.25552,31800000.0
2005-04-12 10:21:00,2.25567,2.25573,2.25531,2.25538,28900000.0
2005-04-12 10:22:00,2.25539,2.25563,2.25524,2.25552,34800000.0
2005-04-12 10:23:00,2.25541,2.25576,2.25531,2.25544,33200000.0
2005-04-12 10:24:00,2.25548,2.25562,2.25518,2.25547,57700001.0
2005-04-12 10:25:00,2.25515,2.25531,2.25475,2.25496,44900000.0
2005-04-12 10:26:00,2.25498,2.25498,2.25458,2.25458,36600000.0
2005-04-12 10:27:00,2.25468,2.255,2.25454,2.2546,74600001.0
2005-04-12 10:28:00,2.25456,2.25479,2.25448,2.25471,43800000.0
2005-04-12 10:29:00,2.2547,2.25499,2.25455,2.25461,38900000.0
2005-04-12 10:30:00,2.25458,2.25505,2.25449,2.25479,30700000.0
2005-04-12 10:31:00,2.25467,2.25491,2.25444,2.25488,36800000.0
2005-04-12 10:32:00,2.25475,2.25497,2.25468,2.25497,33200000.0
2005-04-12 10:33:00,2.25531,2.25551,2.25489,2.25493,39500000.0
2005-04-12 10:34:00,2.25511,2.25511,2.25476,2.25491,34500000.0
2005-04-12 10:35:00,2.25514,2.25524,2.25496,2.25503,40500000.0
2005-04-12 10:36:00,2.25513,2.25515,2.25484,2.25492,52300001.0
2005-04-12 10:37:00,2.25463,2.25546,2.2545,2.25502,51700000.0
2005-04-12 10:38:00,2.25494,2.25537,2.25485,2.25509,40400000.0
2005-04-12 10:39:00,2.25501,2.2553,2.25487,2.25518,31500000.0
2005-04-12 10:40:00,2.25524,2.25524,2.25484,2.25503,26000000.0
2005-04-12 10:41:00,2.25492,2.25534,2.25482,2.25527,43500000.0
2005-04-12 10:42:00,2.25503,2.2556,2.25503,2.25534,39400000.0
2005-04-12 10:43:00,2.25513,2.25555,2.25505,2.25555,15200000.0
2005-04-12 10:44:00,2.25527,2.25562,2.25527,2.25546,41100000.0
2005-04-12 10:45:00,2.25558,2.25558,2.25518,2.25539,36900000.0
2005-04-12 10:46:00,2.25551,2.25556,2.25527,2.25549,40300000.0
2005-04-12 10:47:00,2.25574,2.25575,2.25513,2.25557,41200000.0
2005-04-12 10:48:00,2.25515,2.25554,2.25507,2.25541,66500000.0
2005-04-12 10:49:00,2.25525,2.25543,2.25506,2.25538,20500000.0
2005-04-12 10:50:00,2.25566,2.25566,2.25509,2.25521,30400000.0
2005-04-12 10:51:00,2.25524,2.25552,2.25513,2.25535,53400000.0
2005-04-12 10:52:00,2.25517,2.25546,2.25509,2.25529,30700000.0
2005-04-12 10:53:00,2.25515,2.25535,2.25497,2.25497,43900000.0
2005-04-12 10:54:00,2.25487,2.25499,2.25484,2.25493,27100000.0
2005-04-12 10:55:00,2.25481,2.25526,2.25471,2.25526,45100000.0
2005-04-12 10:56:00,2.25529,2.25551,2.25493,2.25514,29100000.0
2005-04-12 10:57:00,2.25533,2.25537,2.25461,2.25525,50100000.0
2005-04-12 10:58:00,2.25511,2.25524,2.25468,2.25473,39600000.0
2005-04-12 10:59:00,2.25478,2.25518,2.25468,2.25478,51100000.0
2005-04-12 11:00:00,2.25465,2.25492,2.25465,2.25485,26000000.0
2005-04-12 11:01:00,2.25494,2.25504,2.25463,2.25483,43000000.0
2005-04-12 11:02:00,2.25494,2.25517,2.25472,2.25507,25700000.0
2005-04-12 11:03:00,2.25525,2.25554,2.25513,2.25536,30500000.0
2005-04-12 11:04:00,2.25517,2.25572,2.25517,2.25539,40700000.0
2005-04-12 11:05:00,2.25557,2.25578,2.25535,2.25562,56600000.0
2005-04-12 11:06:00,2.25602,2.25609,2.25527,2.25543,26200000.0
2005-04-12 11:07:00,2.25549,2.25578,2.25529,2.25558,35300000.0
2005-04-12 11:08:00,2.25566,2.256,2.25561,2.25592,30900000.0
2005-04-12 11:09:00,2.2557,2.25617,2.25565,2.2561,45900000.0
2005-04-12 11:10:00,2.25565,2.25631,2.25565,2.25615,34000000.0
2005-04-12 11:11:00,2.25594,2.2563,2.25587,2.25625,34000000.0
2005-04-12 11:12:00,2.2563,2.25644,2.2562,2.25634,34600000.0
2005-04-12 11:13:00,2.25624,2.2567,2.25618,2.25646,46600000.0
2005-04-12 11:14:00,2.25682,2.25685,2.25644,2.25663,42600000.0
2005-04-12 11:15:00,2.25665,2.25741,2.25649,2.25741,39400000.0
2005-04-12 11:16:00,2.25737,2.25767,2.25686,2.25747,48700000.0
2005-04-12 11:17:00,2.25757,2.25786,2.25739,2.25777,55100000.0
2005-04-12 11:18:00,2.25753,2.25767,2.25735,2.2576,36000000.0
2005-04-12 11:19:00,2.25751,2.2576,2.25725,2.25757,31500000.0
2005-04-12 11:20:00,2.25743,2.25759,2.25709,2.25717,41100000.0
2005-04-12 11:21:00,2.25699,2.25744,2.25694,2.25744,27700000.0
2005-04-12 11:22:00,2.25741,2.25761,2.25731,2.25761,37200000.0
2005-04-12 11:23:00,2.2579,2.2579,2.25756,2.25764,44900000.0
2005-04-12 11:24:00,2.25763,2.25789,2.25749,2.25783,36900000.0
2005-04-12 11:25:00,2.25759,2.25782,2.25748,2.25763,28500000.0
2005-04-12 11:26:00,2.25772,2.25772,2.25716,2.25763,38200000.0
2005-04-12 11:27:00,2.25736,2.25771,2.25727,2.25763,33600000.0
2005-04-12 11:28:00,2.25774,2.25775,2.25738,2.25757,67800000.0
2005-04-12 11:29:00,2.25744,2.2575,2.2572,2.25729,51300000.0
2005-04-12 11:30:00,2.25753,2.25756,2.25696,2.25709,36700000.0
2005-04-12 11:31:00,2.25693,2.25706,2.25666,2.25688,44200000.0
2005-04-12 11:32:00,2.25678,2.25713,2.25668,2.25713,35400000.0
2005-04-12 11:33:00,2.25698,2.25703,2.25679,2.25697,29600000.0
2005-04-12 11:34:00,2.25704,2.25715,2.25624,2.2567,45000000.0
2005-04-12 11:35:00,2.25687,2.25695,2.2567,2.2567,45200000.0
2005-04-12 11:36:00,2.25671,2.25702,2.25667,2.25702,54300000.0
2005-04-12 11:37:00,2.25691,2.2572,2.25671,2.25691,38800000.0
2005-04-12 11:38:00,2.25684,2.25704,2.25661,2.25696,55600000.0
2005-04-12 11:39:00,2.25685,2.25754,2.25679,2.25706,49800000.0
2005-04-12 11:40:00,2.25668,2.25727,2.25649,2.25727,27500000.0
2005-04-12 11:41:00,2.25712,2.25731,2.25703,2.25721,31600000.0
2005-04-12 11:42:00,2.25712,2.25761,2.25698,2.25761,47300000.0
2005-04-12 11:43:00,2.2576,2.25774,2.25727,2.25731,35200000.0
2005-04-12 11:44:00,2.25765,2.25772,2.25687,2.25757,43100000.0
2005-04-12 11:45:00,2.25787,2.25791,2.25727,2.2578,40800000.0
2005-04-12 11:46:00,2.25819,2.25819,2.25781,2.25794,39800000.0
2005-04-12 11:47:00,2.25838,2.25839,2.25767,2.25805,32300000.0
2005-04-12 11:48:00,2.25808,2.25863,2.25808,2.25854,28900000.0
2005-04-12 11:49:00,2.25847,2.25874,2.25823,2.25856,29600000.0
2005-04-12 11:50:00,2.25869,2.25887,2.25817,2.25844,54100000.0
2005-04-12 11:51:00,2.25854,2.25854,2.25798,2.25801,44200000.0
2005-04-12 11:52:00,2.25821,2.25821,2.25765,2.25782,49100000.0
2005-04-12 11:53:00,2.25802,2.25816,2.25753,2.2577,23000000.0
2005-04-12 11:54:00,2.25752,2.25784,2.25749,2.25779,43000000.0
2005-04-12 11:55:00,2.25768,2.25794,2.25759,2.25759,43500000.0
2005-04-12 11:56:00,2.25774,2.25803,2.25763,2.25763,43600000.0
2005-04-12 11:57:00,2.25776,2.25816,2.25757,2.25805,65000001.0
2005-04-12 11:58:00,2.25817,2.25825,2.25792,2.25807,21000000.0
2005-04-12 11:59:00,2.25789,2.2581,2.25763,2.25787,43900000.0
2005-04-12 12:00:00,2.2577,2.25796,2.25751,2.25764,25600000.0
2005-04-12 12:01:00,2.25804,2.25821,2.25784,2.25821,41200000.0
2005-04-12 12:02:00,2.2582,2.2582,2.25772,2.25795,28500000.0
2005-04-12 12:03:00,2.25804,2.25824,2.25793,2.25805,18700000.0
2005-04-12 12:04:00,2.25783,2.25836,2.25783,2.25818,47800000.0
2005-04-12 12:05:00,2.25826,2.25868,2.25806,2.25863,54200000.0
2005-04-12 12:06:00,2.2585,2.25895,2.2582,2.25894,39900000.0
2005-04-12 12:07:00,2.25892,2.25892,2.25851,2.25853,41500000.0
2005-04-12 12:08:00,2.25854,2.25907,2.25848,2.25896,38200000.0
2005-04-12 12:09:00,2.25907,2.25919,2.25835,2.25835,51600000.0
2005-04-12 12:10:00,2.2586,2.25866,2.25841,2.25852,27700000.0
2005-04-12 12:11:00,2.25866,2.25871,2.25822,2.25838,29800000.0
2005-04-12 12:12:00,2.25801,2.25866,2.25738,2.25866,27000000.0
2005-04-12 12:13:00,2.25863,2.25875,2.25807,2.25807,34200000.0
2005-04-12 12:14:00,2.25847,2.25853,2.25827,2.25835,44100000.0
2005-04-12 12:15:00,2.25848,2.25877,2.25839,2.25863,50700000.0
2005-04-12 12:16:00,2.25867,2.25894,2.25836,2.25872,49000000.0
2005-04-12 12:17:00,2.25834,2.25868,2.25834,2.25862,48000000.0
2005-04-12 12:18:00,2.25818,2.25846,2.25812,2.25827,37600000.0
2005-04-12 12:19:00,2.25801,2.25864,2.25798,2.25852,36700000.0
2005-04-12 12:20:00,2.25835,2.25844,2.25817,2.25817,28400000.0
2005-04-12 12:21:00,2.25787,2.25834,2.25787,2.25811,20100000.0
2005-04-12 12:22:00,2.25808,2.25811,2.25786,2.258,38400000.0
2005-04-12 12:23:00,2.25796,2.25819,2.25773,2.25816,52100000.0
2005-04-12 12:24:00,2.25804,2.25814,2.25775,2.25795,45100000.0
2005-04-12 12:25:00,2.25825,2.25843,2.25761,2.25761,48700000.0
2005-04-12 12:26:00,2.25847,2.25847,2.25784,2.258,48800000.0
2005-04-12 12:27:00,2.25792,2.25832,2.25783,2.25815,43800000.0
2005-04-12 12:28:00,2.25813,2.25813,2.25755,2.25795,38900000.0
2005-04-12 12:29:00,2.25768,2.2582,2.25752,2.25782,42100000.0
2005-04-12 12:30:00,2.25803,2.25812,2.25757,2.25792,33400000.0
2005-04-12 12:31:00,2.25777,2.25827,2.25758,2.25809,27500000.0
2005-04-12 12:32:00,2.25817,2.25827,2.25791,2.25819,21900000.0
2005-04-12 12:33:00,2.2579,2.25819,2.25771,2.25814,34500000.0
2005-04-12 12:34:00,2.25775,2.25813,2.25763,2.25794,37800000.0
2005-04-12 12:35:00,2.25773,2.25789,2.25734,2.25758,41800000.0
2005-04-12 12:36:00,2.25743,2.25791,2.25728,2.25746,36500000.0
2005-04-12 12:37:00,2.25761,2.25761,2.25726,2.25738,33200000.0
2005-04-12 12:38:00,2.25733,2.25786,2.25733,2.25785,44900000.0
2005-04-12 12:39:00,2.25784,2.25807,2.25776,2.2579,37700000.0
2005-04-12 12:40:00,2.25796,2.25827,2.25781,2.25793,52000000.0
2005-04-12 12:41:00,2.25797,2.25829,2.25782,2.25829,41800000.0
2005-04-12 12:42:00,2.25828,2.2585,2.25805,2.2584,41700000.0
2005-04-12 12:43:00,2.25841,2.25874,2.25841,2.25843,31100000.0
2005-04-12 12:44:00,2.25838,2.25883,2.25828,2.25851,31700000.0
2005-04-12 12:45:00,2.25843,2.25891,2.25823,2.25891,54299999.0
2005-04-12 12:46:00,2.25885,2.25902,2.25872,2.25901,27000000.0
2005-04-12 12:47:00,2.25851,2.25895,2.25847,2.25863,45900000.0
2005-04-12 12:48:00,2.25863,2.25871,2.25841,2.25851,33100000.0
2005-04-12 12:49:00,2.25846,2.25861,2.2582,2.25849,25400000.0
2005-04-12 12:50:00,2.25849,2.25856,2.25819,2.2585,39100000.0
2005-04-12 12:51:00,2.2584,2.25887,2.2584,2.25849,22400000.0
2005-04-12 12:52:00,2.25846,2.25891,2.25833,2.25833,44700000.0
2005-04-12 12:53:00,2.25864,2.25893,2.25858,2.25858,32500000.0
2005-04-12 12:54:00,2.25851,2.25878,2.2584,2.2587,45800000.0
2005-04-12 12:55:00,2.25887,2.25887,2.25844,2.25866,29300000.0
2005-04-12 12:56:00,2.2587,2.25896,2.25848,2.25879,52600000.0
2005-04-12 12:57:00,2.25895,2.2594,2.25877,2.2589,32200000.0
2005-04-12 12:58:00,2.25934,2.25938,2.25873,2.25878,41200000.0
2005-04-12 12:59:00,2.25913,2.25941,2.25887,2.25916,49000000.0
2005-04-12 13:00:00,2.25897,2.25932,2.25868,2.25883,52800000.0
2005-04-12 13:01:00,2.25902,2.25915,2.2587,2.2587,38000000.0
2005-04-12 13:02:00,2.25883,2.25915,2.25865,2.25896,42900000.0
2005-04-12 13:03:00,2.25902,2.25953,2.25893,2.25893,28400000.0
2005-04-12 13:04:00,2.25916,2.25946,2.25908,2.25938,42200000.0
2005-04-12 13:05:00,2.25941,2.25941,2.25913,2.25928,33600000.0
2005-04-12 13:06:00,2.25916,2.25936,2.25901,2.25916,32700000.0
2005-04-12 13:07:00,2.25913,2.25931,2.25894,2.25912,58800000.0
2005-04-12 13:08:00,2.25858,2.25916,2.25856,2.25901,35700000.0
2005-04-12 13:09:00,2.25869,2.25903,2.25859,2.25903,26900000.0
2005-04-12 13:10:00,2.2589,2.25919,2.25863,2.25895,53000000.0
2005-04-12 13:11:00,2.25875,2.25875,2.25845,2.2585,45500000.0
2005-04-12 13:12:00,2.25835,2.25863,2.25811,2.2586,30600000.0
2005-04-12 13:13:00,2.25875,2.25887,2.25834,2.25842,52400000.0
2005-04-12 13:14:00,2.25859,2.25859,2.25839,2.25849,36300000.0
2005-04-12 13:15:00,2.25832,2.25842,2.25789,2.2582,52900000.0
2005-04-12 13:16:00,2.25827,2.25865,2.25808,2.2584,33200000.0
2005-04-12 13:17:00,2.25843,2.25874,2.25832,2.25855,34900000.0
2005-04-12 13:18:00,2.25835,2.25856,2.25831,2.25841,40600000.0
2005-04-12 13:19:00,2.25844,2.25852,2.25825,2.25841,46600000.0
2005-04-12 13:20:00,2.25823,2.2588,2.25822,2.25879,31700000.0
2005-04-12 13:21:00,2.25871,2.25875,2.25818,2.25836,37300000.0
2005-04-12 13:22:00,2.25835,2.25861,2.25819,2.25861,35100000.0
2005-04-12 13:23:00,2.25832,2.25862,2.25817,2.2586,45600000.0
2005-04-12 13:24:00,2.25842,2.25876,2.25823,2.25862,29300000.0
2005-04-12 13:25:00,2.25851,2.25857,2.25821,2.2584,22600000.0
2005-04-12 13:26:00,2.25849,2.25849,2.258,2.25828,24200000.0
2005-04-12 13:27:00,2.25817,2.25854,2.25817,2.25817,36100000.0
2005-04-12 13:28:00,2.25834,2.25867,2.25823,2.25853,48400000.0
2005-04-12 13:29:00,2.25843,2.25927,2.25843,2.25882,26900000.0
2005-04-12 13:30:00,2.25918,2.25935,2.2589,2.25919,27400000.0
2005-04-12 13:31:00,2.25895,2.25957,2.25879,2.25948,32700000.0
2005-04-12 13:32:00,2.25963,2.25967,2.25921,2.25921,32700000.0
2005-04-12 13:33:00,2.25927,2.25956,2.25909,2.25938,40300000.0
2005-04-12 13:34:00,2.2592,2.25964,2.25909,2.25945,54200001.0
2005-04-12 13:35:00,2.25978,2.25978,2.25916,2.2594,47000000.0
2005-04-12 13:36:00,2.25933,2.25986,2.25933,2.25985,59100000.0
2005-04-12 13:37:00,2.25963,2.25976,2.25927,2.25938,30100000.0
2005-04-12 13:38:00,2.26007,2.26007,2.25938,2.25958,51700000.0
2005-04-12 13:39:00,2.25968,2.25977,2.25942,2.25964,53100000.0
2005-04-12 13:40:00,2.25956,2.25962,2.25925,2.25925,23900000.0
2005-04-12 13:41:00,2.25922,2.25944,2.25906,2.25928,47900000.0
2005-04-12 13:42:00,2.25949,2.25958,2.25927,2.25941,36600000.0
2005-04-12 13:43:00,2.25969,2.25985,2.25924,2.25927,37700000.0
2005-04-12 13:44:00,2.2594,2.25941,2.25912,2.25941,49700000.0
2005-04-12 13:45:00,2.25966,2.25972,2.25897,2.25897,24200000.0
2005-04-12 13:46:00,2.25953,2.25963,2.25913,2.25927,41100000.0
2005-04-12 13:47:00,2.25919,2.25932,2.25887,2.25913,28400000.0
2005-04-12 13:48:00,2.25908,2.25918,2.2586,2.25875,30200000.0
2005-04-12 13:49:00,2.25901,2.25909,2.25854,2.25893,31600000.0
2005-04-12 13:50:00,2.2592,2.25947,2.25882,2.25938,24700000.0
2005-04-12 13:51:00,2.25962,2.25976,2.25902,2.25916,24200000.0
2005-04-12 13:52:00,2.25917,2.25943,2.25885,2.25924,50400000.0
2005-04-12 13:53:00,2.25901,2.25923,2.25887,2.25919,50600000.0
2005-04-12 13:54:00,2.25923,2.25952,2.25914,2.2594,30500000.0
2005-04-12 13:55:00,2.25928,2.2596,2.25912,2.25936,32800000.0
2005-04-12 13:56:00,2.25941,2.25956,2.25919,2.25933,38700000.0
2005-04-12 13:57:00,2.25908,2.25963,2.25897,2.25945,40300000.0
2005-04-12 13:58:00,2.25973,2.25982,2.25948,2.25977,39200000.0
2005-04-12 13:59:00,2.26009,2.2601,2.25962,2.25967,70400000.0
2005-04-12 14:00:00,2.25982,2.25988,2.25964,2.25987,68700000.0
2005-04-12 14:01:00,2.25997,2.26018,2.25989,2.26018,26100000.0
2005-04-12 14:02:00,2.26005,2.26018,2.25983,2.25987,30600000.0
2005-04-12 14:03:00,2.25984,2.26005,2.25963,2.25971,49300000.0
2005-04-12 14:04:00,2.25973,2.2602,2.2596,2.2602,70300000.0
2005-04-12 14:05:00,2.25998,2.26028,2.25961,2.25987,48900000.0
2005-04-12 14:06:00,2.26017,2.26046,2.26013,2.26039,34400000.0
2005-04-12 14:07:00,2.25994,2.26029,2.25987,2.26009,42400000.0
2005-04-12 14:08:00,2.25994,2.26057,2.25977,2.26015,53300000.0
2005-04-12 14:09:00,2.26035,2.26077,2.26031,2.26066,42900000.0
2005-04-12 14:10:00,2.26085,2.26102,2.26059,2.26076,65700000.0
2005-04-12 14:11:00,2.26086,2.26086,2.26058,2.26068,60500000.0
2005-04-12 14:12:00,2.26073,2.26073,2.26037,2.26064,25400000.0
2005-04-12 14:13:00,2.26059,2.26084,2.25994,2.25994,25200000.0
2005-04-12 14:14:00,2.26024,2.26036,2.2594,2.25955,33000000.0
2005-04-12 14:15:00,2.2595,2.25985,2.25948,2.25973,45300000.0
2005-04-12 14:16:00,2.25974,2.26009,2.25951,2.25983,45100000.0
2005-04-12 14:17:00,2.25953,2.25994,2.25953,2.25989,24800000.0
2005-04-12 14:18:00,2.25994,2.26008,2.25956,2.26006,46100000.0
2005-04-12 14:19:00,2.2599,2.26015,2.2599,2.26012,63300000.0
2005-04-12 14:20:00,2.26016,2.26059,2.26001,2.26057,46600000.0
2005-04-12 14:21:00,2.26032,2.26064,2.26016,2.2606,43300000.0
2005-04-12 14:22:00,2.26061,2.26078,2.26034,2.26078,24500000.0
2005-04-12 14:23:00,2.26067,2.26082,2.2604,2.2605,31000000.0
2005-04-12 14:24:00,2.26024,2.26054,2.26007,2.26034,39800000.0
2005-04-12 14:25:00,2.25995,2.26073,2.25995,2.26061,17800000.0
2005-04-12 14:26:00,2.26023,2.26079,2.26009,2.26072,58300000.0
2005-04-12 14:27:00,2.2607,2.26079,2.26012,2.26037,30900000.0
2005-04-12 14:28:00,2.2601,2.26029,2.25995,2.25995,50800000.0
2005-04-12 14:29:00,2.25982,2.26049,2.2595,2.26001,22000000.0
2005-04-12 14:30:00,2.25995,2.25995,2.25733,2.25843,43400000.0
2005-04-12 14:31:00,2.2587,2.25962,2.25848,2.25949,22700000.0
2005-04-12 14:32:00,2.25913,2.25949,2.25867,2.25949,46600000.0
2005-04-12 14:33:00,2.26005,2.26176,2.25974,2.26176,42300000.0
2005-04-12 14:34:00,2.26205,2.26234,2.26182,2.26209,50400000.0
2005-04-12 14:35:00,2.26202,2.26219,2.26181,2.26197,36200000.0
2005-04-12 14:36:00,2.26232,2.26249,2.26157,2.2617,59000000.0
2005-04-12 14:37:00,2.26192,2.26214,2.26139,2.26147,37100000.0
2005-04-12 14:38:00,2.26137,2.26174,2.26113,2.26113,32000000.0
2005-04-12 14:39:00,2.26063,2.26199,2.2605,2.26144,61200000.0
2005-04-12 14:40:00,2.26128,2.26206,2.26118,2.26173,53800000.0
2005-04-12 14:41:00,2.26186,2.26223,2.26168,2.26194,22400000.0
2005-04-12 14:42:00,2.2621,2.26291,2.26192,2.26283,43100000.0
2005-04-12 14:43:00,2.26243,2.26258,2.26212,2.26245,70900000.0
2005-04-12 14:44:00,2.26201,2.26306,2.26193,2.2628,41800000.0
2005-04-12 14:45:00,2.26299,2.263,2.26244,2.26261,45200000.0
2005-04-12 14:46:00,2.26265,2.26296,2.26227,2.26229,23700000.0
2005-04-12 14:47:00,2.26231,2.26279,2.26218,2.26274,20400000.0
2005-04-12 14:48:00,2.26261,2.26407,2.26251,2.26395,28200000.0
2005-04-12 14:49:00,2.26422,2.26501,2.26411,2.26474,39800000.0
2005-04-12 14:50:00,2.26564,2.26639,2.2655,2.26639,33600000.0
2005-04-12 14:51:00,2.26612,2.26664,2.26567,2.26633,34400000.0
2005-04-12 14:52:00,2.26625,2.26631,2.26571,2.26606,26700000.0
2005-04-12 14:53:00,2.26606,2.26636,2.26578,2.26628,57100000.0
2005-04-12 14:54:00,2.26588,2.26649,2.26586,2.26633,45300000.0
2005-04-12 14:55:00,2.26633,2.2668,2.26615,2.26653,43000000.0
2005-04-12 14:56:00,2.26667,2.26671,2.26577,2.26618,34500000.0
2005-04-12 14:57:00,2.26599,2.26658,2.26589,2.26658,41700000.0
2005-04-12 14:58:00,2.26643,2.26693,2.26623,2.26666,43000000.0
2005-04-12 14:59:00,2.2666,2.26662,2.26598,2.266,29400000.0
2005-04-12 15:00:00,2.26635,2.26661,2.26588,2.26652,44300000.0
2005-04-12 15:01:00,2.26633,2.26715,2.26612,2.26682,40600000.0
2005-04-12 15:02:00,2.26648,2.26717,2.26641,2.26717,26000000.0
2005-04-12 15:03:00,2.26699,2.26795,2.26691,2.26795,46800001.0
2005-04-12 15:04:00,2.26772,2.26869,2.26756,2.26796,45100000.0
2005-04-12 15:05:00,2.26807,2.26823,2.26742,2.26768,41800000.0
2005-04-12 15:06:00,2.26747,2.26772,2.26692,2.26741,40800000.0
2005-04-12 15:07:00,2.26715,2.26736,2.26682,2.26727,32100000.0
2005-04-12 15:08:00,2.26703,2.26736,2.26683,2.26707,25400000.0
2005-04-12 15:09:00,2.2668,2.26733,2.2668,2.26712,28400000.0
2005-04-12 15:10:00,2.26685,2.26717,2.26661,2.26717,33300000.0
2005-04-12 15:11:00,2.26716,2.26721,2.26657,2.26665,21800000.0
2005-04-12 15:12:00,2.26689,2.26709,2.2665,2.26656,18100000.0
2005-04-12 15:13:00,2.26679,2.26683,2.2663,2.2663,35200000.0
2005-04-12 15:14:00,2.2665,2.26692,2.26637,2.26692,37500000.0
2005-04-12 15:15:00,2.26732,2.26732,2.26641,2.26669,45800000.0
2005-04-12 15:16:00,2.2668,2.26719,2.26655,2.26699,30200000.0
2005-04-12 15:17:00,2.26678,2.26723,2.26634,2.26694,24400000.0
2005-04-12 15:18:00,2.26711,2.26758,2.26697,2.26753,30300000.0
2005-04-12 15:19:00,2.26768,2.26805,2.26726,2.26775,45800000.0
2005-04-12 15:20:00,2.26808,2.26815,2.26706,2.26706,51600000.0
2005-04-12 15:21:00,2.26739,2.26786,2.26671,2.26671,38000000.0
2005-04-12 15:22:00,2.26692,2.26729,2.26599,2.26674,43500000.0
2005-04-12 15:23:00,2.26717,2.26753,2.26686,2.26753,30500000.0
2005-04-12 15:24:00,2.26782,2.26818,2.26737,2.26755,35300000.0
2005-04-12 15:25:00,2.26741,2.26773,2.26727,2.26745,27500000.0
2005-04-12 15:26:00,2.26737,2.26744,2.26678,2.26693,32600000.0
2005-04-12 15:27:00,2.26687,2.26723,2.26679,2.26721,29000000.0
2005-04-12 15:28:00,2.26734,2.26749,2.26714,2.26715,35300000.0
2005-04-12 15:29:00,2.26707,2.26718,2.26677,2.26679,24900000.0
2005-04-12 15:30:00,2.26657,2.26736,2.26657,2.26736,33900000.0
2005-04-12 15:31:00,2.26799,2.26875,2.26767,2.26875,47700000.0
2005-04-12 15:32:00,2.26895,2.26898,2.26771,2.26826,38900000.0
2005-04-12 15:33:00,2.26827,2.26888,2.26817,2.26861,34500000.0
2005-04-12 15:34:00,2.26831,2.26865,2.26814,2.26844,38200000.0
2005-04-12 15:35:00,2.26823,2.26856,2.26809,2.26811,56700000.0
2005-04-12 15:36:00,2.26803,2.26866,2.26803,2.26835,35200000.0
2005-04-12 15:37:00,2.26831,2.26854,2.26806,2.26837,33000000.0
2005-04-12 15:38:00,2.26863,2.26879,2.26789,2.26797,60100000.0
2005-04-12 15:39:00,2.26758,2.268,2.26718,2.26778,37400000.0
2005-04-12 15:40:00,2.26782,2.26803,2.26757,2.26793,25600000.0
2005-04-12 15:41:00,2.26792,2.26818,2.26769,2.268,34700000.0
2005-04-12 15:42:00,2.26787,2.26801,2.26767,2.26789,43799999.0
2005-04-12 15:43:00,2.26758,2.26788,2.26743,2.26788,28400000.0
2005-04-12 15:44:00,2.26742,2.26758,2.26725,2.26727,36200000.0
2005-04-12 15:45:00,2.267,2.26806,2.26698,2.26724,51500000.0
2005-04-12 15:46:00,2.26743,2.26782,2.26728,2.26762,31600000.0
2005-04-12 15:47:00,2.26769,2.268,2.26749,2.2676,23900000.0
2005-04-12 15:48:00,2.26758,2.268,2.2674,2.2674,54300000.0
2005-04-12 15:49:00,2.2676,2.26768,2.26728,2.26757,45100000.0
2005-04-12 15:50:00,2.26742,2.26785,2.26728,2.26779,59399999.0
2005-04-12 15:51:00,2.26781,2.26802,2.26761,2.26774,35700000.0
2005-04-12 15:52:00,2.26777,2.26835,2.26762,2.26835,29100000.0
2005-04-12 15:53:00,2.26799,2.26822,2.26781,2.26789,26000000.0
2005-04-12 15:54:00,2.26769,2.26797,2.26761,2.26777,40000000.0
2005-04-12 15:55:00,2.26768,2.26778,2.26745,2.26759,38700000.0
2005-04-12 15:56:00,2.26783,2.26819,2.26757,2.26771,31500000.0
2005-04-12 15:57:00,2.2683,2.2683,2.26765,2.26779,34600000.0
2005-04-12 15:58:00,2.26803,2.26835,2.26776,2.26821,42200000.0
2005-04-12 15:59:00,2.2684,2.26853,2.26792,2.26804,36000000.0
2005-04-12 16:00:00,2.26802,2.26834,2.26752,2.26767,43400000.0
2005-04-12 16:01:00,2.26766,2.2681,2.26745,2.2681,43600000.0
2005-04-12 16:02:00,2.26797,2.26807,2.2678,2.26788,42500000.0
2005-04-12 16:03:00,2.26778,2.268,2.26746,2.26753,49600000.0
2005-04-12 16:04:00,2.26725,2.26788,2.26725,2.26761,23900000.0
2005-04-12 16:05:00,2.26756,2.26796,2.26738,2.2679,68500000.0
2005-04-12 16:06:00,2.2679,2.26831,2.26761,2.26813,30400000.0
2005-04-12 16:07:00,2.26842,2.26864,2.26794,2.2683,46200000.0
2005-04-12 16:08:00,2.26825,2.26894,2.26825,2.26881,50800001.0
2005-04-12 16:09:00,2.26879,2.26893,2.26849,2.26876,37900000.0
2005-04-12 16:10:00,2.26815,2.26869,2.26803,2.26868,33400000.0
2005-04-12 16:11:00,2.26851,2.26876,2.26835,2.26871,37200000.0
2005-04-12 16:12:00,2.26881,2.26892,2.26848,2.26871,35800000.0
2005-04-12 16:13:00,2.26882,2.26905,2.26847,2.26871,29100000.0
2005-04-12 16:14:00,2.26922,2.26923,2.26846,2.26858,36200000.0
2005-04-12 16:15:00,2.26841,2.26851,2.26815,2.26841,42000000.0
2005-04-12 16:16:00,2.2681,2.26822,2.26777,2.26808,23100000.0
2005-04-12 16:17:00,2.2675,2.26778,2.26713,2.26758,30700000.0
2005-04-12 16:18:00,2.26744,2.26778,2.26726,2.26765,51900000.0
2005-04-12 16:19:00,2.26756,2.26788,2.26732,2.26759,37400000.0
2005-04-12 16:20:00,2.2676,2.26763,2.2673,2.26751,31900000.0
2005-04-12 16:21:00,2.26773,2.26804,2.26756,2.2679,25100000.0
2005-04-12 16:22:00,2.26817,2.26817,2.26768,2.2678,28200000.0
2005-04-12 16:23:00,2.26781,2.26805,2.2677,2.2677,40600000.0
2005-04-12 16:24:00,2.26795,2.26795,2.26731,2.26744,31200000.0
2005-04-12 16:25:00,2.26749,2.26794,2.26718,2.26794,24600000.0
2005-04-12 16:26:00,2.26771,2.26833,2.26765,2.26796,33300000.0
2005-04-12 16:27:00,2.26784,2.26857,2.26769,2.26828,52800000.0
2005-04-12 16:28:00,2.26864,2.26864,2.26813,2.26825,29600000.0
2005-04-12 16:29:00,2.26782,2.26812,2.26782,2.26808,33900000.0
2005-04-12 16:30:00,2.26801,2.26831,2.26788,2.2682,31600000.0
2005-04-12 16:31:00,2.26801,2.26814,2.26718,2.26741,43500000.0
2005-04-12 16:32:00,2.2677,2.2677,2.26712,2.26727,21200000.0
2005-04-12 16:33:00,2.26738,2.26836,2.26738,2.26836,26100000.0
2005-04-12 16:34:00,2.26821,2.26826,2.26798,2.2681,48300000.0
2005-04-12 16:35:00,2.2678,2.26824,2.2678,2.26824,29900000.0
2005-04-12 16:36:00,2.26804,2.26863,2.26804,2.26844,52000000.0
2005-04-12 16:37:00,2.26844,2.26844,2.26789,2.26795,42200001.0
2005-04-12 16:38:00,2.26791,2.26846,2.26791,2.26815,34800000.0
2005-04-12 16:39:00,2.2682,2.26835,2.268,2.26835,36500000.0
2005-04-12 16:40:00,2.26827,2.26832,2.26795,2.26815,33100000.0
2005-04-12 16:41:00,2.26797,2.26805,2.2676,2.26772,40600000.0
2005-04-12 16:42:00,2.26771,2.268,2.26758,2.26789,50900000.0
2005-04-12 16:43:00,2.26804,2.26804,2.26748,2.26762,32800000.0
2005-04-12 16:44:00,2.26747,2.26818,2.26734,2.26795,25800000.0
2005-04-12 16:45:00,2.26766,2.26816,2.26766,2.26793,41200000.0
2005-04-12 16:46:00,2.26824,2.26828,2.2679,2.26828,34900000.0
2005-04-12 16:47:00,2.26831,2.26847,2.26796,2.26847,35300000.0
2005-04-12 16:48:00,2.26863,2.26877,2.26807,2.26814,32700000.0
2005-04-12 16:49:00,2.26824,2.2684,2.26818,2.26836,32500001.0
2005-04-12 16:50:00,2.26833,2.26863,2.26816,2.26838,73100000.0
2005-04-12 16:51:00,2.26835,2.26898,2.26835,2.26892,24900000.0
2005-04-12 16:52:00,2.26899,2.26902,2.26873,2.26902,57800000.0
2005-04-12 16:53:00,2.26867,2.26924,2.26867,2.26924,28600000.0
2005-04-12 16:54:00,2.26919,2.26938,2.26884,2.26913,64400000.0
2005-04-12 16:55:00,2.26919,2.26939,2.26862,2.26886,32400000.0
2005-04-12 16:56:00,2.26839,2.26864,2.26827,2.26854,24600000.0
2005-04-12 16:57:00,2.26843,2.26874,2.26831,2.26867,39100000.0
2005-04-12 16:58:00,2.26863,2.26869,2.26833,2.26836,35700000.0
2005-04-12 16:59:00,2.26874,2.26899,2.26854,2.26881,39900000.0
2005-04-12 17:00:00,2.26885,2.26885,2.26832,2.26832,35800000.0
2005-04-12 17:01:00,2.26867,2.26867,2.26726,2.2674,45000000.0
2005-04-12 17:02:00,2.26716,2.26747,2.26708,2.26724,34000000.0
2005-04-12 17:03:00,2.26741,2.26752,2.26686,2.26721,29800000.0
2005-04-12 17:04:00,2.26735,2.26748,2.26702,2.26721,54600000.0
2005-04-12 17:05:00,2.26742,2.26746,2.26654,2.26688,46800000.0
2005-04-12 17:06:00,2.26695,2.26698,2.2663,2.26688,49500000.0
2005-04-12 17:07:00,2.26732,2.26735,2.26688,2.26713,53000000.0
2005-04-12 17:08:00,2.26728,2.26742,2.26713,2.26727,36900000.0
2005-04-12 17:09:00,2.26738,2.26748,2.26717,2.26744,48300000.0
2005-04-12 17:10:00,2.26733,2.26766,2.26701,2.26723,24900000.0
2005-04-12 17:11:00,2.26715,2.26731,2.26677,2.26705,37100000.0
2005-04-12 17:12:00,2.26726,2.26734,2.267,2.26734,32600000.0
2005-04-12 17:13:00,2.26751,2.26761,2.2672,2.26754,30200000.0
2005-04-12 17:14:00,2.26766,2.26773,2.26724,2.26755,32100000.0
2005-04-12 17:15:00,2.26756,2.26782,2.26748,2.26769,43900000.0
2005-04-12 17:16:00,2.26748,2.26799,2.26729,2.26776,36000000.0
2005-04-12 17:17:00,2.2684,2.26866,2.26812,2.26845,20200000.0
2005-04-12 17:18:00,2.26855,2.26877,2.26833,2.26868,43100000.0
2005-04-12 17:19:00,2.2688,2.26886,2.26845,2.2688,32600000.0
2005-04-12 17:20:00,2.2686,2.26923,2.26842,2.2692,37900000.0
2005-04-12 17:21:00,2.26895,2.26915,2.26868,2.26885,33300000.0
2005-04-12 17:22:00,2.2689,2.26905,2.26855,2.26886,91700001.0
2005-04-12 17:23:00,2.26883,2.26906,2.26861,2.26862,44700000.0
2005-04-12 17:24:00,2.2685,2.26904,2.26849,2.26894,36000000.0
2005-04-12 17:25:00,2.26894,2.26899,2.26834,2.26879,46200000.0
2005-04-12 17:26:00,2.26904,2.26937,2.26878,2.26903,39600000.0
2005-04-12 17:27:00,2.2689,2.26905,2.26872,2.26901,26700000.0
2005-04-12 17:28:00,2.26939,2.26939,2.26864,2.26864,44900000.0
2005-04-12 17:29:00,2.26868,2.26972,2.26865,2.26943,27000000.0
2005-04-12 17:30:00,2.26903,2.26961,2.26893,2.26936,62800000.0
2005-04-12 17:31:00,2.26924,2.2698,2.26909,2.26965,26800000.0
2005-04-12 17:32:00,2.26955,2.27007,2.26949,2.27007,61300000.0
2005-04-12 17:33:00,2.27015,2.27024,2.2694,2.27007,51800000.0
2005-04-12 17:34:00,2.26988,2.2699,2.2693,2.26936,34100000.0
2005-04-12 17:35:00,2.2695,2.26959,2.26903,2.2691,33100000.0
2005-04-12 17:36:00,2.2693,2.26945,2.26893,2.26938,29000000.0
2005-04-12 17:37:00,2.26924,2.26942,2.26909,2.26926,28900000.0
2005-04-12 17:38:00,2.26931,2.26941,2.26892,2.26927,40900000.0
2005-04-12 17:39:00,2.26905,2.26922,2.26895,2.26905,57100001.0
2005-04-12 17:40:00,2.26898,2.26979,2.26898,2.26937,55599999.0
2005-04-12 17:41:00,2.26922,2.26944,2.26875,2.26875,34200000.0
2005-04-12 17:42:00,2.26858,2.26872,2.26845,2.26867,27800000.0
2005-04-12 17:43:00,2.26854,2.26862,2.26772,2.26793,39700000.0
2005-04-12 17:44:00,2.26821,2.26841,2.26782,2.26782,44900000.0
2005-04-12 17:45:00,2.26789,2.26816,2.26762,2.2678,29400000.0
2005-04-12 17:46:00,2.26835,2.26875,2.26796,2.26848,46400000.0
2005-04-12 17:47:00,2.26892,2.26914,2.26853,2.2689,35700000.0
2005-04-12 17:48:00,2.26856,2.26863,2.2683,2.26846,33600000.0
2005-04-12 17:49:00,2.26854,2.26857,2.26778,2.26803,45200000.0
2005-04-12 17:50:00,2.26812,2.26831,2.2674,2.26781,21300000.0
2005-04-12 17:51:00,2.26787,2.26799,2.26712,2.26729,42700000.0
2005-04-12 17:52:00,2.26751,2.26779,2.26726,2.26742,41000000.0
2005-04-12 17:53:00,2.26754,2.26803,2.26739,2.26786,31500000.0
2005-04-12 17:54:00,2.26734,2.26765,2.26724,2.26739,30300000.0
2005-04-12 17:55:00,2.26754,2.26758,2.26725,2.26743,30300000.0
2005-04-12 17:56:00,2.26765,2.26776,2.26725,2.26757,26600000.0
2005-04-12 17:57:00,2.26744,2.26759,2.26722,2.26722,40000000.0
2005-04-12 17:58:00,2.26775,2.26788,2.2672,2.26726,32600000.0
2005-04-12 17:59:00,2.26745,2.26765,2.26726,2.26747,31400000.0
2005-04-12 18:00:00,2.26763,2.26773,2.26716,2.26744,25500000.0
2005-04-12 18:01:00,2.26752,2.26787,2.26724,2.26724,346399998.0
2005-04-12 18:02:00,2.26736,2.26769,2.26696,2.26749,368200000.0
2005-04-12 18:03:00,2.26741,2.26768,2.26692,2.2675,458500000.0
2005-04-12 18:04:00,2.26733,2.26792,2.26705,2.26767,295600000.0
2005-04-12 18:05:00,2.26795,2.26825,2.26764,2.26779,212000000.0
2005-04-12 18:06:00,2.26751,2.26825,2.26744,2.26775,446500000.0
2005-04-12 18:07:00,2.26783,2.26814,2.2674,2.26778,455400000.0
2005-04-12 18:08:00,2.26757,2.2682,2.26752,2.26752,504100000.0
2005-04-12 18:09:00,2.26773,2.26815,2.26735,2.26798,280600000.0
2005-04-12 18:10:00,2.26805,2.26868,2.26765,2.2684,370499997.0
2005-04-12 18:11:00,2.26864,2.26892,2.26822,2.26845,267699999.0
2005-04-12 18:12:00,2.26844,2.26893,2.26816,2.26885,174000000.0
2005-04-12 18:13:00,2.26845,2.26893,2.26821,2.26864,160800000.0
2005-04-12 18:14:00,2.26853,2.2689,2.26815,2.26865,306000000.0
2005-04-12 18:15:00,2.26849,2.26962,2.26826,2.26919,335800000.0
2005-04-12 18:16:00,2.26943,2.26958,2.26888,2.26888,349500001.0
2005-04-12 18:17:00,2.26898,2.26927,2.26854,2.26859,215200000.0
2005-04-12 18:18:00,2.26878,2.26916,2.26847,2.26849,161200000.0
2005-04-12 18:19:00,2.26847,2.26898,2.26838,2.26842,270800000.0
2005-04-12 18:20:00,2.26872,2.26896,2.26778,2.26855,171900000.0
2005-04-12 18:21:00,2.26865,2.26903,2.26845,2.26876,225600000.0
2005-04-12 18:22:00,2.26879,2.26908,2.2684,2.26857,224699999.0
2005-04-12 18:23:00,2.26859,2.26867,2.2681,2.26836,347900000.0
2005-04-12 18:24:00,2.26834,2.26881,2.26737,2.26805,332800000.0
2005-04-12 18:25:00,2.26792,2.26846,2.26778,2.26822,298500001.0
2005-04-12 18:26:00,2.26808,2.26842,2.26752,2.2678,354600000.0
2005-04-12 18:27:00,2.26798,2.26815,2.26758,2.26793,371000000.0
2005-04-12 18:28:00,2.26801,2.2681,2.26774,2.26792,246100000.0
2005-04-12 18:29:00,2.26778,2.26821,2.26768,2.26796,245200000.0
2005-04-12 18:30:00,2.26795,2.26832,2.2678,2.26832,222700000.0
2005-04-12 18:31:00,2.26784,2.26844,2.26755,2.2681,184800000.0
2005-04-12 18:32:00,2.26822,2.26825,2.26781,2.26796,145100000.0
2005-04-12 18:33:00,2.268,2.26824,2.26768,2.2678,267400001.0
2005-04-12 18:34:00,2.26792,2.26803,2.26753,2.26764,360700001.0
2005-04-12 18:35:00,2.26773,2.26777,2.26719,2.26763,157700001.0
2005-04-12 18:36:00,2.26768,2.26775,2.26737,2.26758,100500000.0
2005-04-12 18:37:00,2.26758,2.26803,2.26737,2.26781,73600000.0
2005-04-12 18:38:00,2.26768,2.26796,2.26753,2.26767,85200000.0
2005-04-12 18:39:00,2.26765,2.26816,2.26742,2.26781,171500000.0
2005-04-12 18:40:00,2.26784,2.26792,2.2675,2.26762,230500000.0
2005-04-12 18:41:00,2.26771,2.26798,2.26729,2.26789,138100000.0
2005-04-12 18:42:00,2.2679,2.26813,2.26751,2.26796,84000000.0
2005-04-12 18:43:00,2.26794,2.26799,2.2675,2.26783,50700000.0
2005-04-12 18:44:00,2.26793,2.26831,2.26762,2.26796,126500000.0
2005-04-12 18:45:00,2.26782,2.26813,2.2676,2.26803,86600000.0
2005-04-12 18:46:00,2.26794,2.26826,2.26783,2.2679,64400001.0
2005-04-12 18:47:00,2.26772,2.26852,2.26772,2.26852,25400000.0
2005-04-12 18:48:00,2.26828,2.26831,2.26721,2.2674,102500000.0
2005-04-12 18:49:00,2.26774,2.26774,2.26718,2.26741,32200000.0
2005-04-12 18:50:00,2.26727,2.26779,2.26717,2.26761,36700000.0
2005-04-12 18:51:00,2.26751,2.26787,2.2671,2.26769,211100000.0
2005-04-12 18:52:00,2.26788,2.26798,2.26731,2.2676,165600000.0
2005-04-12 18:53:00,2.26741,2.26813,2.26718,2.26777,108300000.0
2005-04-12 18:54:00,2.26762,2.26796,2.26743,2.26796,129300000.0
2005-04-12 18:55:00,2.26769,2.26829,2.26769,2.26795,163399999.0
2005-04-12 18:56:00,2.26807,2.26818,2.26754,2.26771,45000000.0
2005-04-12 18:57:00,2.268,2.26833,2.26765,2.26767,67100000.0
2005-04-12 18:58:00,2.26782,2.2681,2.26738,2.26751,241000000.0
2005-04-12 18:59:00,2.26747,2.26766,2.26691,2.26717,218300000.0
2005-04-12 19:00:00,2.2668,2.26707,2.26596,2.26645,64300000.0
2005-04-12 19:01:00,2.26655,2.26655,2.26596,2.26603,33600000.0
2005-04-12 19:02:00,2.26617,2.26641,2.26585,2.26598,198800000.0
2005-04-12 19:03:00,2.26608,2.26632,2.26597,2.26618,86400000.0
2005-04-12 19:04:00,2.26611,2.26647,2.26594,2.26641,33500000.0
2005-04-12 19:05:00,2.26655,2.2666,2.26611,2.26627,50500000.0
2005-04-12 19:06:00,2.26608,2.26648,2.26591,2.26594,247300000.0
2005-04-12 19:07:00,2.26593,2.26619,2.26573,2.26598,127600000.0
2005-04-12 19:08:00,2.26595,2.26605,2.26542,2.26588,206600000.0
2005-04-12 19:09:00,2.26588,2.26614,2.26569,2.26605,128499999.0
2005-04-12 19:10:00,2.26612,2.26645,2.26591,2.26605,74600000.0
2005-04-12 19:11:00,2.2662,2.2662,2.26559,2.26577,53100000.0
2005-04-12 19:12:00,2.26597,2.26602,2.26551,2.26602,33900000.0
2005-04-12 19:13:00,2.26591,2.26605,2.26524,2.26547,123900000.0
2005-04-12 19:14:00,2.26596,2.26613,2.26563,2.26587,120199999.0
2005-04-12 19:15:00,2.2658,2.26597,2.26554,2.26585,146100001.0
2005-04-12 19:16:00,2.26617,2.26623,2.26575,2.26586,23400000.0
2005-04-12 19:17:00,2.26579,2.26638,2.26579,2.26605,61600000.0
2005-04-12 19:18:00,2.26597,2.26678,2.26591,2.26641,69700000.0
2005-04-12 19:19:00,2.26654,2.26691,2.26623,2.26637,99000000.0
2005-04-12 19:20:00,2.26645,2.26696,2.26645,2.2669,130200000.0
2005-04-12 19:21:00,2.26697,2.26725,2.26669,2.26689,89500000.0
2005-04-12 19:22:00,2.26716,2.26729,2.26697,2.2672,77500000.0
2005-04-12 19:23:00,2.26697,2.26741,2.26677,2.26725,174700001.0
2005-04-12 19:24:00,2.26752,2.26779,2.26724,2.26756,75000000.0
2005-04-12 19:25:00,2.26754,2.26765,2.26676,2.26729,74400000.0
2005-04-12 19:26:00,2.26751,2.26777,2.26677,2.26735,169500000.0
2005-04-12 19:27:00,2.26736,2.26746,2.26686,2.26742,138800000.0
2005-04-12 19:28:00,2.26706,2.26755,2.26699,2.26715,84800000.0
2005-04-12 19:29:00,2.26734,2.26741,2.26702,2.26702,86100000.0
2005-04-12 19:30:00,2.26735,2.26755,2.2669,2.2669,175000000.0
2005-04-12 19:31:00,2.26675,2.26683,2.26636,2.26651,43800000.0
2005-04-12 19:32:00,2.26674,2.26688,2.26643,2.26665,144900000.0
2005-04-12 19:33:00,2.26665,2.26696,2.26636,2.26683,44000000.0
2005-04-12 19:34:00,2.26688,2.26703,2.2664,2.26703,106100000.0
2005-04-12 19:35:00,2.26661,2.26731,2.26648,2.26703,142800001.0
2005-04-12 19:36:00,2.26695,2.26714,2.26644,2.26672,108800000.0
2005-04-12 19:37:00,2.2667,2.2672,2.26666,2.26674,47100000.0
2005-04-12 19:38:00,2.26653,2.26721,2.26653,2.26714,28200000.0
2005-04-12 19:39:00,2.26698,2.26745,2.26666,2.26745,66400000.0
2005-04-12 19:40:00,2.26735,2.26735,2.26688,2.2671,119500000.0
2005-04-12 19:41:00,2.267,2.26713,2.26679,2.267,86600000.0
2005-04-12 19:42:00,2.26741,2.26751,2.26705,2.26705,77900000.0
2005-04-12 19:43:00,2.26733,2.26743,2.26693,2.26716,33600000.0
2005-04-12 19:44:00,2.26735,2.26746,2.26633,2.26724,80800000.0
2005-04-12 19:45:00,2.26723,2.2674,2.26707,2.26707,54600000.0
2005-04-12 19:46:00,2.26721,2.2675,2.26686,2.26722,128200000.0
2005-04-12 19:47:00,2.26708,2.26727,2.26683,2.26704,32200000.0
2005-04-12 19:48:00,2.26715,2.26749,2.2664,2.26734,89000000.0
2005-04-12 19:49:00,2.26741,2.26759,2.26666,2.26712,92100000.0
2005-04-12 19:50:00,2.26756,2.26832,2.26727,2.26794,66100000.0
2005-04-12 19:51:00,2.26793,2.26852,2.26793,2.26827,109400000.0
2005-04-12 19:52:00,2.26773,2.26856,2.26764,2.2682,60100000.0
2005-04-12 19:53:00,2.26773,2.26829,2.26763,2.26818,22300000.0
2005-04-12 19:54:00,2.26828,2.26828,2.26753,2.26779,64100000.0
2005-04-12 19:55:00,2.26792,2.26807,2.26745,2.26745,33700000.0
2005-04-12 19:56:00,2.26783,2.26849,2.26739,2.2679,72600000.0
2005-04-12 19:57:00,2.26791,2.26811,2.26756,2.26809,104500000.0
2005-04-12 19:58:00,2.26792,2.26828,2.26732,2.26815,126900000.0
2005-04-12 19:59:00,2.2681,2.26844,2.2676,2.268,115700000.0
2005-04-12 20:00:00,2.26815,2.26852,2.26764,2.26779,69000000.0
2005-04-12 20:01:00,2.26765,2.26885,2.2675,2.26838,96800000.0
2005-04-12 20:02:00,2.26841,2.26875,2.26818,2.26854,55800000.0
2005-04-12 20:03:00,2.26807,2.26836,2.26755,2.26783,34000000.0
2005-04-12 20:04:00,2.26767,2.26783,2.26727,2.26744,36300000.0
2005-04-12 20:05:00,2.2674,2.26789,2.26714,2.26736,52900000.0
2005-04-12 20:06:00,2.26655,2.26699,2.26621,2.26621,40200000.0
2005-04-12 20:07:00,2.26603,2.26619,2.26576,2.26587,51300000.0
2005-04-12 20:08:00,2.26626,2.26645,2.26587,2.26612,82700000.0
2005-04-12 20:09:00,2.26631,2.26631,2.26562,2.26569,41500000.0
2005-04-12 20:10:00,2.26628,2.26728,2.26628,2.26723,29300000.0
2005-04-12 20:11:00,2.26714,2.26751,2.2666,2.26731,54400000.0
2005-04-12 20:12:00,2.2671,2.26762,2.2666,2.26702,179300000.0
2005-04-12 20:13:00,2.26693,2.2672,2.26665,2.26699,191700000.0
2005-04-12 20:14:00,2.26707,2.26733,2.26663,2.26714,76500000.0
2005-04-12 20:15:00,2.2672,2.2674,2.26678,2.2668,231000000.0
2005-04-12 20:16:00,2.2667,2.26698,2.26636,2.26657,138200000.0
2005-04-12 20:17:00,2.26641,2.26709,2.26627,2.26703,42700001.0
2005-04-12 20:18:00,2.26693,2.26741,2.26678,2.26679,72800000.0
2005-04-12 20:19:00,2.26665,2.26717,2.26628,2.26663,146700000.0
2005-04-12 20:20:00,2.26655,2.2668,2.26606,2.26631,189299999.0
2005-04-12 20:21:00,2.26609,2.2667,2.26596,2.26615,98399999.0
2005-04-12 20:22:00,2.26624,2.26666,2.2657,2.26637,105000000.0
2005-04-12 20:23:00,2.26645,2.26724,2.2663,2.26672,173700000.0
2005-04-12 20:24:00,2.26705,2.26712,2.26615,2.26653,41200000.0
2005-04-12 20:25:00,2.26647,2.26665,2.26554,2.26587,162300000.0
2005-04-12 20:26:00,2.26547,2.26671,2.26534,2.26597,147300000.0
2005-04-12 20:27:00,2.26568,2.26597,2.26525,2.26586,82700000.0
2005-04-12 20:28:00,2.26564,2.26598,2.26515,2.26551,235500000.0
2005-04-12 20:29:00,2.26549,2.26567,2.26486,2.26535,181300000.0
2005-04-12 20:30:00,2.26542,2.26609,2.26508,2.26598,398300000.0
2005-04-12 20:31:00,2.26582,2.26736,2.26582,2.26678,217499999.0
2005-04-12 20:32:00,2.26664,2.26715,2.26634,2.2669,326200000.0
2005-04-12 20:33:00,2.26715,2.26812,2.26711,2.26759,62400000.0
2005-04-12 20:34:00,2.26756,2.26836,2.26726,2.26773,89700000.0
2005-04-12 20:35:00,2.26781,2.26833,2.26745,2.26801,41400000.0
2005-04-12 20:36:00,2.2681,2.26857,2.26782,2.26819,70100000.0
2005-04-12 20:37:00,2.26794,2.26841,2.26774,2.2682,116300000.0
2005-04-12 20:38:00,2.26813,2.26856,2.26775,2.26815,183400000.0
2005-04-12 20:39:00,2.26805,2.26807,2.26751,2.26795,124900000.0
2005-04-12 20:40:00,2.26783,2.26823,2.26762,2.26822,160100000.0
2005-04-12 20:41:00,2.2684,2.26846,2.26806,2.2682,94800000.0
2005-04-12 20:42:00,2.26819,2.26839,2.26772,2.26772,64300000.0
2005-04-12 20:43:00,2.26785,2.26803,2.26747,2.26759,98200000.0
2005-04-12 20:44:00,2.26763,2.26808,2.2671,2.2676,200900000.0
2005-04-12 20:45:00,2.2672,2.26765,2.26701,2.26758,60900000.0
2005-04-12 20:46:00,2.26767,2.26802,2.26756,2.26767,38300000.0
2005-04-12 20:47:00,2.26757,2.26757,2.26651,2.26695,128500000.0
2005-04-12 20:48:00,2.26677,2.26747,2.266,2.26702,202600000.0
2005-04-12 20:49:00,2.26718,2.26762,2.26659,2.26698,109600000.0
2005-04-12 20:50:00,2.2669,2.26738,2.26659,2.26662,171600000.0
2005-04-12 20:51:00,2.26659,2.26659,2.26577,2.2665,101900000.0
2005-04-12 20:52:00,2.26639,2.26687,2.26611,2.26642,153800000.0
2005-04-12 20:53:00,2.26675,2.2668,2.26568,2.26617,213900000.0
2005-04-12 20:54:00,2.2663,2.267,2.26587,2.26652,163600000.0
2005-04-12 20:55:00,2.26658,2.26694,2.26658,2.26673,18500000.0
2005-04-12 20:56:00,2.26652,2.26704,2.26633,2.26633,224900001.0
2005-04-12 20:57:00,2.26637,2.26652,2.26589,2.2659,334400000.0
2005-04-12 20:58:00,2.26576,2.26609,2.26541,2.26563,156700000.0
2005-04-12 20:59:00,2.26562,2.26581,2.26481,2.26551,247100000.0
2005-04-12 21:00:00,2.26547,2.26617,2.26522,2.26558,246099999.0
2005-04-12 21:01:00,2.26565,2.26598,2.26529,2.26555,277700000.0
2005-04-12 21:02:00,2.26563,2.26586,2.26545,2.26571,115400000.0
2005-04-12 21:03:00,2.2659,2.26602,2.26541,2.26573,101100000.0
2005-04-12 21:04:00,2.26589,2.26651,2.2656,2.26639,42900000.0
2005-04-12 21:05:00,2.26631,2.26659,2.2661,2.2661,57000000.0
2005-04-12 21:06:00,2.26603,2.26634,2.26558,2.26576,67100000.0
2005-04-12 21:07:00,2.26588,2.26601,2.2656,2.26574,33500000.0
2005-04-12 21:08:00,2.26569,2.26607,2.26563,2.26585,30000000.0
2005-04-12 21:09:00,2.26573,2.26606,2.26561,2.2659,37600000.0
2005-04-12 21:10:00,2.2663,2.26632,2.26554,2.2659,98800000.0
2005-04-12 21:11:00,2.26588,2.26626,2.2656,2.26601,137599999.0
2005-04-12 21:12:00,2.2659,2.26603,2.26572,2.2659,32000000.0
2005-04-12 21:13:00,2.26586,2.26631,2.26572,2.26591,102900000.0
2005-04-12 21:14:00,2.26632,2.26688,2.26591,2.26665,171599999.0
2005-04-12 21:15:00,2.26663,2.26668,2.26589,2.26629,175100000.0
2005-04-12 21:16:00,2.26647,2.26664,2.26585,2.26611,85500000.0
2005-04-12 21:17:00,2.26637,2.26653,2.26593,2.26627,154700000.0
2005-04-12 21:18:00,2.26615,2.26664,2.26598,2.2663,140800000.0
2005-04-12 21:19:00,2.26609,2.26638,2.26589,2.26602,75600000.0
2005-04-12 21:20:00,2.26611,2.26621,2.26552,2.26552,229300000.0
2005-04-12 21:21:00,2.26616,2.26637,2.26569,2.26629,271900000.0
2005-04-12 21:22:00,2.26633,2.26668,2.26581,2.26621,164800001.0
2005-04-12 21:23:00,2.26626,2.26647,2.26603,2.26636,114600000.0
2005-04-12 21:24:00,2.26639,2.26659,2.26612,2.2663,64800000.0
2005-04-12 21:25:00,2.26611,2.26635,2.26587,2.26603,42900000.0
2005-04-12 21:26:00,2.26629,2.2664,2.26591,2.2661,29100000.0
2005-04-12 21:27:00,2.2664,2.26669,2.26616,2.2665,53100000.0
2005-04-12 21:28:00,2.26658,2.26659,2.26602,2.26624,89400000.0
2005-04-12 21:29:00,2.26616,2.26652,2.26603,2.26635,55500000.0
2005-04-12 21:30:00,2.26642,2.26644,2.26602,2.26636,33700000.0
2005-04-12 21:31:00,2.26614,2.26654,2.26609,2.26635,36500000.0
2005-04-12 21:32:00,2.26642,2.26666,2.26607,2.26635,197700000.0
2005-04-12 21:33:00,2.26641,2.26659,2.26602,2.2664,53400000.0
2005-04-12 21:34:00,2.26656,2.26687,2.26615,2.26626,123100000.0
2005-04-12 21:35:00,2.26654,2.2668,2.26652,2.26667,33900000.0
2005-04-12 21:36:00,2.26674,2.26697,2.26661,2.26682,26500000.0
2005-04-12 21:37:00,2.26671,2.26701,2.26653,2.26673,67100000.0
2005-04-12 21:38:00,2.26659,2.26665,2.26623,2.26651,98500000.0
2005-04-12 21:39:00,2.26632,2.26642,2.26575,2.26591,44000001.0
2005-04-12 21:40:00,2.26594,2.26643,2.26546,2.26643,37400000.0
2005-04-12 21:41:00,2.26655,2.26671,2.26637,2.26648,39300000.0
2005-04-12 21:42:00,2.26658,2.26687,2.26611,2.26687,136500000.0
2005-04-12 21:43:00,2.26675,2.26701,2.26655,2.26695,77800000.0
2005-04-12 21:44:00,2.26684,2.26734,2.2667,2.26693,89500000.0
2005-04-12 21:45:00,2.2671,2.26716,2.26676,2.267,100200000.0
2005-04-12 21:46:00,2.26684,2.26716,2.26655,2.26674,71700000.0
2005-04-12 21:47:00,2.26671,2.26702,2.26595,2.26595,127700000.0
2005-04-12 21:48:00,2.26627,2.26671,2.26627,2.26661,67600000.0
2005-04-12 21:49:00,2.26742,2.26745,2.26693,2.26693,83800000.0
2005-04-12 21:50:00,2.26749,2.26749,2.26711,2.26711,33900000.0
2005-04-12 21:51:00,2.26682,2.26754,2.26682,2.2675,37500000.0
2005-04-12 21:52:00,2.26704,2.26741,2.26683,2.26725,146900000.0
2005-04-12 21:53:00,2.26725,2.26744,2.26709,2.26718,56300000.0
2005-04-12 21:54:00,2.2673,2.2674,2.2673,2.2674,63300000.0
2005-04-12 21:55:00,2.26738,2.26754,2.26734,2.26747,63300000.0
2005-04-12 21:56:00,2.26755,2.26757,2.26743,2.26753,54600000.0
2005-04-12 21:57:00,2.2678,2.2678,2.2675,2.2677,29100000.0
2005-04-12 21:58:00,2.26757,2.26757,2.26745,2.26748,29100000.0
2005-04-12 21:59:00,2.26762,2.26762,2.26727,2.26745,152400000.0
2005-04-12 22:00:00,2.2675,2.26765,2.26745,2.26755,73800000.0
2005-04-12 22:01:00,2.2677,2.268,2.2672,2.2675,116100000.0
2005-04-12 22:02:00,2.26755,2.2677,2.26747,2.26747,116100000.0
2005-04-12 22:03:00,2.26742,2.26747,2.26737,2.26747,33100000.0
2005-04-12 22:04:00,2.26738,2.26743,2.26728,2.26733,87600000.0
2005-04-12 22:05:00,2.26674,2.26771,2.26669,2.26734,63200000.0
2005-04-12 22:06:00,2.26747,2.26768,2.2673,2.2673,26400000.0
2005-04-12 22:07:00,2.26761,2.2677,2.26717,2.26717,27700000.0
2005-04-12 22:08:00,2.26743,2.26777,2.26743,2.26753,26600000.0
2005-04-12 22:09:00,2.26792,2.268,2.26725,2.26725,65100000.0
2005-04-12 22:10:00,2.26763,2.26776,2.26736,2.26737,50800001.0
2005-04-12 22:11:00,2.2676,2.2678,2.26737,2.26755,44100000.0
2005-04-12 22:12:00,2.26729,2.26793,2.26689,2.26745,80000000.0
2005-04-12 22:13:00,2.2679,2.26798,2.26736,2.26739,45599999.0
2005-04-12 22:14:00,2.2673,2.26786,2.2673,2.26767,53600000.0
2005-04-12 22:15:00,2.26777,2.26803,2.26727,2.26755,122800000.0
2005-04-12 22:16:00,2.26797,2.26816,2.26744,2.26784,157200000.0
2005-04-12 22:17:00,2.26789,2.26798,2.26721,2.26721,59800000.0
2005-04-12 22:18:00,2.2674,2.26786,2.26724,2.26724,55400001.0
2005-04-12 22:19:00,2.26754,2.26774,2.26724,2.26771,39000000.0
2005-04-12 22:20:00,2.26739,2.26766,2.26704,2.26729,28600000.0
2005-04-12 22:21:00,2.26734,2.26787,2.26734,2.26775,48000000.0
2005-04-12 22:22:00,2.26786,2.26789,2.26716,2.26763,99500000.0
2005-04-12 22:23:00,2.26741,2.26759,2.26712,2.26735,75800000.0
2005-04-12 22:24:00,2.26721,2.26776,2.2671,2.26768,39100000.0
2005-04-12 22:25:00,2.26768,2.26775,2.2674,2.26761,43200000.0
2005-04-12 22:26:00,2.26786,2.26794,2.26686,2.26755,33300000.0
2005-04-12 22:27:00,2.26782,2.26795,2.26751,2.26761,19000000.0
2005-04-12 22:28:00,2.26743,2.26778,2.26739,2.26778,22300000.0
2005-04-12 22:29:00,2.26819,2.26819,2.26741,2.26768,122400000.0
2005-04-12 22:30:00,2.2677,2.2677,2.26712,2.26745,104800000.0
2005-04-12 22:31:00,2.26773,2.26789,2.26729,2.26759,41299999.0
2005-04-12 22:32:00,2.26752,2.26794,2.26736,2.26768,49300000.0
2005-04-12 22:33:00,2.26762,2.26799,2.2673,2.2673,43200000.0
2005-04-12 22:34:00,2.26796,2.26804,2.26737,2.26786,76900000.0
2005-04-12 22:35:00,2.26774,2.268,2.26755,2.26785,38500000.0
2005-04-12 22:36:00,2.2678,2.26793,2.26765,2.26784,26300000.0
2005-04-12 22:37:00,2.26778,2.26825,2.26767,2.26807,29600000.0
2005-04-12 22:38:00,2.26801,2.26839,2.26786,2.26814,46900000.0
2005-04-12 22:39:00,2.26822,2.26832,2.26784,2.26785,21200000.0
2005-04-12 22:40:00,2.26797,2.26818,2.26755,2.268,34800000.0
2005-04-12 22:41:00,2.26801,2.26812,2.26734,2.26741,30000000.0
2005-04-12 22:42:00,2.26746,2.26772,2.26684,2.26718,51000000.0
2005-04-12 22:43:00,2.26737,2.26772,2.2671,2.2673,109700000.0
2005-04-12 22:44:00,2.26763,2.26807,2.26734,2.26769,57300000.0
2005-04-12 22:45:00,2.2676,2.26777,2.26732,2.26768,61200000.0
2005-04-12 22:46:00,2.26771,2.26819,2.26756,2.2678,70100000.0
2005-04-12 22:47:00,2.26805,2.26807,2.26726,2.26728,27800000.0
2005-04-12 22:48:00,2.26775,2.26803,2.2674,2.2674,58600000.0
2005-04-12 22:49:00,2.26752,2.26809,2.26711,2.26775,63600000.0
2005-04-12 22:50:00,2.2677,2.26813,2.26744,2.2679,58900000.0
2005-04-12 22:51:00,2.26774,2.26804,2.2674,2.26745,85799999.0
2005-04-12 22:52:00,2.26749,2.26774,2.26721,2.26728,38600000.0
2005-04-12 22:53:00,2.26734,2.26765,2.2671,2.26727,56000001.0
2005-04-12 22:54:00,2.26751,2.2679,2.26732,2.2679,31100000.0
2005-04-12 22:55:00,2.26751,2.26791,2.26705,2.26705,59100000.0
2005-04-12 22:56:00,2.268,2.26806,2.26736,2.26791,37300000.0
2005-04-12 22:57:00,2.26741,2.26825,2.26733,2.26825,34200000.0
2005-04-12 22:58:00,2.26802,2.26823,2.26746,2.26746,35900000.0
2005-04-12 22:59:00,2.26764,2.26791,2.2675,2.26766,32800000.0
2005-04-12 23:00:00,2.26783,2.26783,2.26745,2.26757,47300000.0
2005-04-12 23:01:00,2.26764,2.26776,2.26723,2.26723,34200000.0
2005-04-12 23:02:00,2.26755,2.26797,2.26751,2.26797,19700000.0
2005-04-12 23:03:00,2.2675,2.26814,2.2675,2.26814,57600000.0
2005-04-12 23:04:00,2.26779,2.26815,2.26755,2.26802,41600000.0
2005-04-12 23:05:00,2.26743,2.268,2.26743,2.26778,25600000.0
2005-04-12 23:06:00,2.26796,2.26807,2.26749,2.26806,41600000.0
2005-04-12 23:07:00,2.26776,2.26776,2.26742,2.26762,49700000.0
2005-04-12 23:08:00,2.26766,2.26774,2.26726,2.26774,16300000.0
2005-04-12 23:09:00,2.26807,2.26807,2.2673,2.2674,28800000.0
2005-04-12 23:10:00,2.26784,2.26814,2.26775,2.26806,31300000.0
2005-04-12 23:11:00,2.26808,2.26808,2.26751,2.26772,50500000.0
2005-04-12 23:12:00,2.26802,2.26817,2.26751,2.268,43900000.0
2005-04-12 23:13:00,2.26789,2.26798,2.26728,2.26729,28500000.0
2005-04-12 23:14:00,2.26767,2.26767,2.26685,2.26685,26800000.0
2005-04-12 23:15:00,2.26733,2.26757,2.26717,2.26717,34500000.0
2005-04-12 23:16:00,2.26774,2.26787,2.26743,2.26774,31900000.0
2005-04-12 23:17:00,2.26733,2.26802,2.26716,2.26764,49100000.0
2005-04-12 23:18:00,2.26769,2.26785,2.26726,2.26735,32800000.0
2005-04-12 23:19:00,2.26721,2.26766,2.2671,2.26735,31000000.0
2005-04-12 23:20:00,2.26726,2.26733,2.26698,2.26733,22800000.0
2005-04-12 23:21:00,2.26746,2.26766,2.26715,2.26718,26100000.0
2005-04-12 23:22:00,2.26767,2.26773,2.26743,2.26757,28700000.0
2005-04-12 23:23:00,2.26768,2.26779,2.26749,2.26779,24200000.0
2005-04-12 23:24:00,2.26755,2.26814,2.26742,2.26763,47400000.0
2005-04-12 23:25:00,2.26763,2.26804,2.26741,2.26788,35700000.0
2005-04-12 23:26:00,2.26819,2.26828,2.26769,2.26824,30900000.0
2005-04-12 23:27:00,2.26741,2.26809,2.26741,2.26767,30100000.0
2005-04-12 23:28:00,2.26777,2.26802,2.26768,2.26786,37200000.0
2005-04-12 23:29:00,2.26759,2.26824,2.26759,2.2681,41700000.0
2005-04-12 23:30:00,2.26812,2.2683,2.26763,2.26763,27300000.0
2005-04-12 23:31:00,2.26835,2.26835,2.26768,2.26769,46800000.0
2005-04-12 23:32:00,2.26803,2.26827,2.26758,2.26818,29200000.0
2005-04-12 23:33:00,2.26792,2.26809,2.26741,2.26772,33200000.0
2005-04-12 23:34:00,2.26814,2.26814,2.26761,2.26773,53200000.0
2005-04-12 23:35:00,2.2676,2.26808,2.26747,2.26808,32900000.0
2005-04-12 23:36:00,2.26761,2.26799,2.26761,2.2678,24400000.0
2005-04-12 23:37:00,2.26723,2.26807,2.26713,2.26792,26900000.0
2005-04-12 23:38:00,2.26769,2.268,2.26751,2.26757,30800000.0
2005-04-12 23:39:00,2.26805,2.2682,2.26768,2.26781,43300000.0
2005-04-12 23:40:00,2.26858,2.26858,2.2678,2.26797,46700002.0
2005-04-12 23:41:00,2.26802,2.26835,2.26786,2.26825,58100000.0
2005-04-12 23:42:00,2.26796,2.26813,2.26782,2.26787,49800000.0
2005-04-12 23:43:00,2.26817,2.26839,2.2679,2.26805,35000000.0
2005-04-12 23:44:00,2.26801,2.26835,2.26791,2.26823,30000000.0
2005-04-12 23:45:00,2.26821,2.2684,2.2682,2.26827,26200000.0
2005-04-12 23:46:00,2.26823,2.26849,2.26814,2.26832,35300000.0
2005-04-12 23:47:00,2.26821,2.26852,2.26817,2.26852,47800000.0
2005-04-12 23:48:00,2.26799,2.26849,2.26772,2.26837,38300000.0
2005-04-12 23:49:00,2.26826,2.26861,2.26809,2.26843,34000000.0
2005-04-12 23:50:00,2.26862,2.26864,2.26816,2.26821,28400000.0
2005-04-12 23:51:00,2.26842,2.26868,2.26823,2.26867,44400000.0
2005-04-12 23:52:00,2.26821,2.26881,2.26807,2.26867,22200000.0
2005-04-12 23:53:00,2.26838,2.26877,2.26825,2.26851,28800000.0
2005-04-12 23:54:00,2.26847,2.26884,2.26809,2.26873,31700000.0
2005-04-12 23:55:00,2.26858,2.26911,2.26857,2.26873,45200001.0
2005-04-12 23:56:00,2.26898,2.26898,2.26833,2.26848,22200000.0
2005-04-12 23:57:00,2.2682,2.26854,2.26803,2.26854,43200000.0
2005-04-12 23:58:00,2.26903,2.26903,2.26831,2.26841,24400000.0
2005-04-12 23:59:00,2.26846,2.26854,2.26833,2.2684,30600000.0
2005-04-13 00:00:00,2.26849,2.26874,2.26833,2.26838,31100000.0
2005-04-13 00:01:00,2.26846,2.26887,2.26824,2.26827,27600000.0
2005-04-13 00:02:00,2.26859,2.26873,2.26829,2.2683,55200000.0
2005-04-13 00:03:00,2.26864,2.26899,2.26854,2.26871,22800000.0
2005-04-13 00:04:00,2.26878,2.26899,2.26833,2.26846,21600000.0
2005-04-13 00:05:00,2.26865,2.26867,2.26817,2.26849,69800000.0
2005-04-13 00:06:00,2.26841,2.26855,2.2681,2.26854,54600001.0
2005-04-13 00:07:00,2.2687,2.26876,2.26824,2.26842,32200000.0
2005-04-13 00:08:00,2.26837,2.26841,2.26793,2.26793,45700000.0
2005-04-13 00:09:00,2.2686,2.26884,2.26809,2.26809,74899999.0
2005-04-13 00:10:00,2.26848,2.26858,2.26805,2.26805,24100000.0
2005-04-13 00:11:00,2.26842,2.26842,2.26807,2.26811,34100000.0
2005-04-13 00:12:00,2.26814,2.26821,2.26784,2.26821,24000000.0
2005-04-13 00:13:00,2.26815,2.26827,2.26805,2.26825,24800000.0
2005-04-13 00:14:00,2.26844,2.26844,2.26779,2.26779,19600000.0
2005-04-13 00:15:00,2.26837,2.26837,2.26766,2.26801,43800000.0
2005-04-13 00:16:00,2.26851,2.26851,2.26744,2.26744,39400000.0
2005-04-13 00:17:00,2.26744,2.26833,2.26744,2.26792,33600000.0
2005-04-13 00:18:00,2.26831,2.26831,2.26768,2.26768,34500000.0
2005-04-13 00:19:00,2.26857,2.26872,2.26792,2.26837,35800000.0
2005-04-13 00:20:00,2.26743,2.26832,2.26739,2.26832,26300000.0
2005-04-13 00:21:00,2.2688,2.26904,2.26807,2.26807,44800000.0
2005-04-13 00:22:00,2.26855,2.26873,2.26758,2.26758,36700000.0
2005-04-13 00:23:00,2.26815,2.26827,2.2675,2.2675,40100000.0
2005-04-13 00:24:00,2.26847,2.26847,2.26721,2.26736,37600000.0
2005-04-13 00:25:00,2.26775,2.26805,2.26743,2.26754,40100000.0
2005-04-13 00:26:00,2.26779,2.26822,2.26753,2.26804,32400000.0
2005-04-13 00:27:00,2.26726,2.26798,2.26726,2.26798,27700000.0
2005-04-13 00:28:00,2.26732,2.26796,2.26725,2.26796,46300001.0
2005-04-13 00:29:00,2.26789,2.26816,2.26777,2.26784,28400000.0
2005-04-13 00:30:00,2.26796,2.26796,2.26743,2.26753,41200000.0
2005-04-13 00:31:00,2.26796,2.26813,2.26774,2.26784,32300000.0
2005-04-13 00:32:00,2.2674,2.26834,2.26739,2.26834,31100000.0
2005-04-13 00:33:00,2.26828,2.26838,2.26777,2.26777,29500000.0
2005-04-13 00:34:00,2.26768,2.26804,2.26755,2.26755,33900000.0
2005-04-13 00:35:00,2.2683,2.2683,2.26756,2.26763,54600000.0
2005-04-13 00:36:00,2.26792,2.26801,2.26775,2.26775,23800000.0
2005-04-13 00:37:00,2.26821,2.2683,2.26794,2.26794,24000000.0
2005-04-13 00:38:00,2.26832,2.26852,2.26814,2.2684,35000000.0
2005-04-13 00:39:00,2.26834,2.26835,2.26776,2.26776,16100000.0
2005-04-13 00:40:00,2.26776,2.26794,2.26766,2.26766,19100000.0
2005-04-13 00:41:00,2.26723,2.26786,2.26703,2.26767,36600000.0
2005-04-13 00:42:00,2.26782,2.26782,2.26748,2.26756,49800000.0
2005-04-13 00:43:00,2.26773,2.26774,2.26712,2.2672,31600000.0
2005-04-13 00:44:00,2.26765,2.26784,2.2674,2.26783,30500000.0
2005-04-13 00:45:00,2.26737,2.2677,2.26723,2.26725,34800000.0
2005-04-13 00:46:00,2.26743,2.2677,2.26743,2.2675,37800000.0
2005-04-13 00:47:00,2.26785,2.26798,2.26751,2.26751,28800000.0
2005-04-13 00:48:00,2.26748,2.26777,2.26728,2.26777,40200000.0
2005-04-13 00:49:00,2.26768,2.26779,2.26734,2.26779,35000000.0
2005-04-13 00:50:00,2.26817,2.26817,2.26736,2.26779,29300000.0
2005-04-13 00:51:00,2.26776,2.26786,2.26753,2.26761,42300000.0
2005-04-13 00:52:00,2.2677,2.26801,2.26746,2.26754,31900000.0
2005-04-13 00:53:00,2.26757,2.26781,2.26737,2.26737,37400000.0
2005-04-13 00:54:00,2.26776,2.26809,2.26762,2.26791,21400000.0
2005-04-13 00:55:00,2.26798,2.26821,2.26761,2.26804,33200000.0
2005-04-13 00:56:00,2.26774,2.26815,2.2677,2.26815,28200000.0
2005-04-13 00:57:00,2.2682,2.26835,2.26767,2.26783,32700000.0
2005-04-13 00:58:00,2.26838,2.2684,2.26775,2.2682,45900000.0
2005-04-13 00:59:00,2.26822,2.26822,2.26775,2.2679,33400000.0
2005-04-13 01:00:00,2.26868,2.26868,2.26799,2.26822,58100000.0
2005-04-13 01:01:00,2.26798,2.26812,2.26772,2.26782,37300000.0
2005-04-13 01:02:00,2.26815,2.2683,2.26792,2.26796,30000000.0
2005-04-13 01:03:00,2.26822,2.26824,2.26763,2.26763,31300000.0
2005-04-13 01:04:00,2.26806,2.2681,2.26751,2.26751,28000000.0
2005-04-13 01:05:00,2.26783,2.26815,2.26761,2.26792,29800000.0
2005-04-13 01:06:00,2.26786,2.26809,2.2678,2.26802,29900000.0
2005-04-13 01:07:00,2.26787,2.26832,2.26784,2.26786,30100000.0
2005-04-13 01:08:00,2.26807,2.2683,2.26757,2.26811,55600001.0
2005-04-13 01:09:00,2.26785,2.26853,2.26785,2.2682,14400000.0
2005-04-13 01:10:00,2.26804,2.2685,2.26797,2.2685,45500000.0
2005-04-13 01:11:00,2.26858,2.26861,2.26782,2.26789,43900000.0
2005-04-13 01:12:00,2.26808,2.26828,2.26793,2.26814,26000000.0
2005-04-13 01:13:00,2.26775,2.26794,2.26773,2.26777,29600000.0
2005-04-13 01:14:00,2.26826,2.26847,2.26788,2.26817,24100000.0
2005-04-13 01:15:00,2.26799,2.2684,2.26789,2.26829,40000000.0
2005-04-13 01:16:00,2.26837,2.26861,2.26799,2.26836,31400000.0
2005-04-13 01:17:00,2.26783,2.26834,2.26783,2.26834,35000000.0
2005-04-13 01:18:00,2.26798,2.26808,2.2678,2.26787,38300000.0
2005-04-13 01:19:00,2.26789,2.26832,2.26768,2.26811,49200001.0
2005-04-13 01:20:00,2.26792,2.26835,2.26777,2.26828,42600000.0
2005-04-13 01:21:00,2.26776,2.26799,2.26752,2.2678,29700000.0
2005-04-13 01:22:00,2.26796,2.26796,2.26759,2.2677,15200000.0
2005-04-13 01:23:00,2.26792,2.26792,2.26732,2.26751,44000000.0
2005-04-13 01:24:00,2.26782,2.268,2.26751,2.26773,39300000.0
2005-04-13 01:25:00,2.26805,2.26816,2.26714,2.26721,26500000.0
2005-04-13 01:26:00,2.26786,2.26805,2.2677,2.26796,48799999.0
2005-04-13 01:27:00,2.26791,2.26807,2.26759,2.26761,48200000.0
2005-04-13 01:28:00,2.26756,2.26786,2.26747,2.26764,34000000.0
2005-04-13 01:29:00,2.26787,2.2679,2.2675,2.2675,43600000.0
2005-04-13 01:30:00,2.26758,2.2677,2.26717,2.26739,45400000.0
2005-04-13 01:31:00,2.26755,2.26755,2.26702,2.26754,33400000.0
2005-04-13 01:32:00,2.26747,2.26752,2.2666,2.26665,49000000.0
2005-04-13 01:33:00,2.26706,2.26734,2.26682,2.26734,39200000.0
2005-04-13 01:34:00,2.26716,2.2676,2.26695,2.2672,42400000.0
2005-04-13 01:35:00,2.26706,2.26726,2.26666,2.26713,58300000.0
2005-04-13 01:36:00,2.26699,2.26775,2.26688,2.26775,20200000.0
2005-04-13 01:37:00,2.2672,2.26798,2.26718,2.26782,51600000.0
2005-04-13 01:38:00,2.26735,2.26747,2.26709,2.26712,42600000.0
2005-04-13 01:39:00,2.26718,2.26759,2.26701,2.26701,24400000.0
2005-04-13 01:40:00,2.26706,2.2674,2.26665,2.2674,21400000.0
2005-04-13 01:41:00,2.26744,2.26779,2.26723,2.26759,51500000.0
2005-04-13 01:42:00,2.26772,2.26785,2.26739,2.26753,38400000.0
2005-04-13 01:43:00,2.26749,2.26806,2.26743,2.26795,31700000.0
2005-04-13 01:44:00,2.26808,2.26844,2.26781,2.26808,32600000.0
2005-04-13 01:45:00,2.26816,2.26845,2.26792,2.26845,33000000.0
2005-04-13 01:46:00,2.26798,2.2685,2.26798,2.26847,26300000.0
2005-04-13 01:47:00,2.26819,2.26819,2.26785,2.26793,65700001.0
2005-04-13 01:48:00,2.26772,2.26817,2.26753,2.26808,51800000.0
2005-04-13 01:49:00,2.26777,2.26785,2.26753,2.26771,48399999.0
2005-04-13 01:50:00,2.26737,2.26774,2.26722,2.2677,16800000.0
2005-04-13 01:51:00,2.26767,2.26793,2.26734,2.26766,37400000.0
2005-04-13 01:52:00,2.26792,2.26817,2.26761,2.26782,54900000.0
2005-04-13 01:53:00,2.26755,2.2687,2.26755,2.26824,48200000.0
2005-04-13 01:54:00,2.26791,2.26828,2.26781,2.26809,26400000.0
2005-04-13 01:55:00,2.26822,2.2684,2.2678,2.2678,30200000.0
2005-04-13 01:56:00,2.26817,2.26829,2.26771,2.268,16700000.0
2005-04-13 01:57:00,2.26836,2.26836,2.26784,2.26797,36000000.0
2005-04-13 01:58:00,2.26817,2.26822,2.26777,2.26785,29000000.0
2005-04-13 01:59:00,2.26824,2.26844,2.26782,2.26793,40800000.0
2005-04-13 02:00:00,2.2684,2.26844,2.26763,2.26788,47500000.0
2005-04-13 02:01:00,2.26768,2.26801,2.26757,2.26759,34600000.0
2005-04-13 02:02:00,2.2679,2.26804,2.26737,2.26753,44100000.0
2005-04-13 02:03:00,2.26734,2.26778,2.26734,2.26742,40100000.0
2005-04-13 02:04:00,2.26754,2.26774,2.2671,2.26733,36400000.0
2005-04-13 02:05:00,2.2671,2.26753,2.26703,2.2672,50400001.0
2005-04-13 02:06:00,2.26776,2.26777,2.26693,2.26693,37500000.0
2005-04-13 02:07:00,2.26786,2.26796,2.26717,2.2674,65100000.0
2005-04-13 02:08:00,2.26742,2.26768,2.26707,2.2673,30900000.0
2005-04-13 02:09:00,2.26739,2.26742,2.26696,2.26696,35200000.0
2005-04-13 02:10:00,2.26718,2.26736,2.26702,2.26716,54000001.0
2005-04-13 02:11:00,2.2672,2.2678,2.26704,2.26722,39200000.0
2005-04-13 02:12:00,2.26705,2.26787,2.26698,2.26772,40300000.0
2005-04-13 02:13:00,2.26752,2.26758,2.2668,2.26748,60200000.0
2005-04-13 02:14:00,2.26766,2.26785,2.26751,2.26757,28800000.0
2005-04-13 02:15:00,2.26735,2.26755,2.26694,2.2671,41700000.0
2005-04-13 02:16:00,2.26721,2.26767,2.26706,2.26767,50800001.0
2005-04-13 02:17:00,2.26712,2.26741,2.26712,2.26728,37300000.0
2005-04-13 02:18:00,2.26735,2.26746,2.26632,2.26718,28200000.0
2005-04-13 02:19:00,2.26727,2.2678,2.26723,2.26775,58800000.0
2005-04-13 02:20:00,2.2677,2.2678,2.26722,2.26731,38800000.0
2005-04-13 02:21:00,2.26739,2.2676,2.26717,2.2676,44100000.0
2005-04-13 02:22:00,2.2676,2.26776,2.26702,2.26741,50100000.0
2005-04-13 02:23:00,2.26642,2.26777,2.26642,2.26742,46900000.0
2005-04-13 02:24:00,2.26764,2.26772,2.26688,2.2672,37300000.0
2005-04-13 02:25:00,2.26731,2.26731,2.26674,2.26718,49900000.0
2005-04-13 02:26:00,2.26744,2.26748,2.26672,2.26722,27900000.0
2005-04-13 02:27:00,2.26721,2.26741,2.26704,2.26729,29400000.0
2005-04-13 02:28:00,2.26712,2.26716,2.26672,2.26672,35500000.0
2005-04-13 02:29:00,2.26708,2.26739,2.26697,2.26711,34000000.0
2005-04-13 02:30:00,2.26728,2.26745,2.26705,2.26705,21200000.0
2005-04-13 02:31:00,2.26703,2.26746,2.26691,2.26726,39200000.0
2005-04-13 02:32:00,2.26717,2.26749,2.26704,2.26734,42100000.0
2005-04-13 02:33:00,2.26755,2.2681,2.26755,2.26782,34000000.0
2005-04-13 02:34:00,2.26798,2.26826,2.26787,2.26795,33900000.0
2005-04-13 02:35:00,2.26809,2.26822,2.26741,2.26746,43600000.0
2005-04-13 02:36:00,2.26797,2.26798,2.26761,2.2679,32300000.0
2005-04-13 02:37:00,2.26801,2.26826,2.26773,2.26826,46100000.0
2005-04-13 02:38:00,2.26807,2.2682,2.26751,2.26751,50600000.0
2005-04-13 02:39:00,2.26739,2.26764,2.26724,2.26764,29500000.0
2005-04-13 02:40:00,2.2674,2.26742,2.26631,2.26695,33000000.0
2005-04-13 02:41:00,2.26704,2.26754,2.26704,2.26731,25200000.0
2005-04-13 02:42:00,2.26742,2.26775,2.26735,2.26763,63500000.0
2005-04-13 02:43:00,2.26768,2.26772,2.2671,2.26738,49400000.0
2005-04-13 02:44:00,2.26744,2.2676,2.26717,2.26723,34800000.0
2005-04-13 02:45:00,2.2677,2.26779,2.26737,2.26737,37500000.0
2005-04-13 02:46:00,2.26755,2.26758,2.26718,2.26747,54199999.0
2005-04-13 02:47:00,2.26751,2.26755,2.26733,2.26743,39700000.0
2005-04-13 02:48:00,2.26754,2.26789,2.2674,2.26747,24000000.0
2005-04-13 02:49:00,2.2674,2.2676,2.26734,2.2675,17400000.0
2005-04-13 02:50:00,2.26723,2.26734,2.26694,2.26714,38400000.0
2005-04-13 02:51:00,2.26702,2.2673,2.26668,2.26679,22500000.0
2005-04-13 02:52:00,2.26691,2.26751,2.26683,2.26751,12000000.0
2005-04-13 02:53:00,2.26749,2.26753,2.26731,2.26745,23000000.0
2005-04-13 02:54:00,2.26722,2.26786,2.26714,2.26775,26000000.0
2005-04-13 02:55:00,2.26758,2.26772,2.26722,2.26756,56100000.0
2005-04-13 02:56:00,2.26809,2.26809,2.26764,2.26776,31100000.0
2005-04-13 02:57:00,2.26794,2.26796,2.26748,2.26762,27900000.0
2005-04-13 02:58:00,2.26758,2.26781,2.26734,2.26758,23000000.0
2005-04-13 02:59:00,2.26752,2.26803,2.26743,2.26803,46000000.0
2005-04-13 03:00:00,2.26795,2.26812,2.26767,2.26789,40400000.0
2005-04-13 03:01:00,2.26771,2.26813,2.26771,2.26796,67100000.0
2005-04-13 03:02:00,2.26774,2.26795,2.26756,2.26795,41400000.0
2005-04-13 03:03:00,2.26764,2.26816,2.26754,2.26816,24600000.0
2005-04-13 03:04:00,2.26817,2.26828,2.2676,2.26787,37600000.0
2005-04-13 03:05:00,2.26785,2.26806,2.26744,2.26744,40400000.0
2005-04-13 03:06:00,2.26744,2.26785,2.26731,2.26745,32500000.0
2005-04-13 03:07:00,2.26761,2.26761,2.26725,2.2676,21400000.0
2005-04-13 03:08:00,2.26777,2.26777,2.26731,2.26737,13000000.0
2005-04-13 03:09:00,2.26718,2.26768,2.26716,2.26753,26900000.0
2005-04-13 03:10:00,2.2675,2.26809,2.2675,2.26795,42900000.0
2005-04-13 03:11:00,2.26798,2.26817,2.2675,2.26784,30500000.0
2005-04-13 03:12:00,2.26789,2.26806,2.26762,2.26778,57600000.0
2005-04-13 03:13:00,2.26793,2.2683,2.26787,2.26789,38600000.0
2005-04-13 03:14:00,2.2683,2.26848,2.26787,2.26788,43800000.0
2005-04-13 03:15:00,2.26801,2.26832,2.2679,2.26801,26000000.0
2005-04-13 03:16:00,2.26842,2.26842,2.26795,2.26795,32000000.0
2005-04-13 03:17:00,2.26786,2.26838,2.2678,2.26813,38300000.0
2005-04-13 03:18:00,2.26853,2.26873,2.26825,2.26851,34000000.0
2005-04-13 03:19:00,2.26869,2.26878,2.26852,2.26857,37300000.0
2005-04-13 03:20:00,2.26866,2.26866,2.26823,2.26828,49700000.0
2005-04-13 03:21:00,2.26845,2.26866,2.26803,2.26835,50000000.0
2005-04-13 03:22:00,2.26858,2.26891,2.26858,2.2688,39700000.0
2005-04-13 03:23:00,2.26898,2.26914,2.26865,2.26914,31700000.0
2005-04-13 03:24:00,2.269,2.26917,2.2686,2.26902,23600000.0
2005-04-13 03:25:00,2.26895,2.26944,2.2688,2.26939,43100000.0
2005-04-13 03:26:00,2.26918,2.26928,2.26898,2.26928,34900000.0
2005-04-13 03:27:00,2.26928,2.26946,2.26886,2.26892,29400000.0
2005-04-13 03:28:00,2.26896,2.26959,2.26892,2.26907,56400000.0
2005-04-13 03:29:00,2.26932,2.26932,2.26903,2.26924,38400000.0
2005-04-13 03:30:00,2.26924,2.26962,2.26897,2.2692,30500000.0
2005-04-13 03:31:00,2.26963,2.26993,2.2694,2.26993,56900000.0
2005-04-13 03:32:00,2.26957,2.26971,2.26919,2.26941,34900000.0
2005-04-13 03:33:00,2.26976,2.26976,2.269,2.26932,32800000.0
2005-04-13 03:34:00,2.26935,2.26974,2.26933,2.26973,33200000.0
2005-04-13 03:35:00,2.2696,2.26975,2.2694,2.26943,45500000.0
2005-04-13 03:36:00,2.26937,2.26982,2.26926,2.26958,39800000.0
2005-04-13 03:37:00,2.26999,2.27003,2.26956,2.26993,54800000.0
2005-04-13 03:38:00,2.27012,2.27027,2.26937,2.26963,40300000.0
2005-04-13 03:39:00,2.2696,2.26977,2.26934,2.26977,33900000.0
2005-04-13 03:40:00,2.26974,2.26998,2.2693,2.26955,33400000.0
2005-04-13 03:41:00,2.26925,2.26975,2.26918,2.26949,43400000.0
2005-04-13 03:42:00,2.26957,2.26963,2.26903,2.26907,30600000.0
2005-04-13 03:43:00,2.26918,2.26951,2.26906,2.26929,33500000.0
2005-04-13 03:44:00,2.26932,2.26946,2.26899,2.26925,35700000.0
2005-04-13 03:45:00,2.26922,2.26945,2.26842,2.26931,50200000.0
2005-04-13 03:46:00,2.26916,2.26941,2.269,2.26919,64500000.0
2005-04-13 03:47:00,2.26915,2.26946,2.2687,2.26927,21600000.0
2005-04-13 03:48:00,2.26907,2.26949,2.26889,2.26949,24400000.0
2005-04-13 03:49:00,2.26892,2.26901,2.26865,2.26899,29600000.0
2005-04-13 03:50:00,2.26853,2.26883,2.26833,2.26852,34700000.0
2005-04-13 03:51:00,2.26848,2.26868,2.26816,2.2684,29000000.0
2005-04-13 03:52:00,2.26839,2.2685,2.26797,2.26839,41600000.0
2005-04-13 03:53:00,2.26811,2.26841,2.2681,2.26841,55300000.0
2005-04-13 03:54:00,2.26833,2.26852,2.26796,2.26807,30500000.0
2005-04-13 03:55:00,2.26845,2.26863,2.26815,2.26863,19500000.0
2005-04-13 03:56:00,2.26796,2.26854,2.26796,2.26831,29100000.0
2005-04-13 03:57:00,2.26791,2.26847,2.26783,2.26822,43300000.0
2005-04-13 03:58:00,2.26805,2.26905,2.26774,2.26905,23600000.0
2005-04-13 03:59:00,2.26877,2.26903,2.26865,2.26903,40200000.0
2005-04-13 04:00:00,2.26878,2.26895,2.26837,2.2684,47400000.0
2005-04-13 04:01:00,2.26838,2.26855,2.26784,2.26816,23000000.0
2005-04-13 04:02:00,2.26841,2.26854,2.26806,2.26848,31600000.0
2005-04-13 04:03:00,2.26832,2.26855,2.26811,2.26819,32000000.0
2005-04-13 04:04:00,2.26795,2.26827,2.26771,2.26799,31400000.0
2005-04-13 04:05:00,2.26788,2.26817,2.26769,2.26769,48500000.0
2005-04-13 04:06:00,2.26759,2.2677,2.2672,2.26738,36600000.0
2005-04-13 04:07:00,2.26706,2.26725,2.26672,2.26688,35000000.0
2005-04-13 04:08:00,2.26646,2.26689,2.26635,2.26689,30500000.0
2005-04-13 04:09:00,2.26687,2.26702,2.26674,2.26702,55500000.0
2005-04-13 04:10:00,2.26684,2.26729,2.26676,2.26709,20700000.0
2005-04-13 04:11:00,2.26688,2.26713,2.26685,2.26692,39000000.0
2005-04-13 04:12:00,2.2667,2.26703,2.26651,2.26676,31600000.0
2005-04-13 04:13:00,2.26649,2.26695,2.26636,2.26687,34100000.0
2005-04-13 04:14:00,2.26688,2.26712,2.2665,2.2665,24100000.0
2005-04-13 04:15:00,2.26651,2.267,2.26638,2.26685,47900000.0
2005-04-13 04:16:00,2.26682,2.26715,2.26669,2.26698,57799998.0
2005-04-13 04:17:00,2.26717,2.26717,2.26663,2.26686,60700000.0
2005-04-13 04:18:00,2.2667,2.26728,2.2667,2.26717,34100000.0
2005-04-13 04:19:00,2.26694,2.26694,2.26665,2.26672,20000000.0
2005-04-13 04:20:00,2.26658,2.26682,2.26629,2.26644,59700000.0
2005-04-13 04:21:00,2.26628,2.26653,2.26604,2.26646,34900000.0
2005-04-13 04:22:00,2.26613,2.26665,2.26607,2.26631,33400000.0
2005-04-13 04:23:00,2.2662,2.26646,2.26615,2.2663,40600000.0
2005-04-13 04:24:00,2.26699,2.26699,2.26619,2.26649,30200000.0
2005-04-13 04:25:00,2.26695,2.26703,2.2666,2.26689,43400000.0
2005-04-13 04:26:00,2.267,2.26711,2.26664,2.26664,54000000.0
2005-04-13 04:27:00,2.26632,2.26666,2.26618,2.26652,32700000.0
2005-04-13 04:28:00,2.26678,2.267,2.2665,2.2668,48100000.0
2005-04-13 04:29:00,2.26681,2.26691,2.26635,2.26653,64600000.0
2005-04-13 04:30:00,2.26673,2.26691,2.26658,2.2668,46600000.0
2005-04-13 04:31:00,2.26697,2.26704,2.26657,2.26693,41700000.0
2005-04-13 04:32:00,2.26704,2.26725,2.26664,2.26696,49900000.0
2005-04-13 04:33:00,2.26651,2.26708,2.26647,2.26676,37200000.0
2005-04-13 04:34:00,2.267,2.26702,2.26677,2.26682,46800000.0
2005-04-13 04:35:00,2.26642,2.26696,2.26632,2.26632,58000000.0
2005-04-13 04:36:00,2.26667,2.26674,2.26619,2.26669,27800000.0
2005-04-13 04:37:00,2.2669,2.26695,2.26651,2.26683,55800000.0
2005-04-13 04:38:00,2.26665,2.26688,2.26661,2.26687,32200000.0
2005-04-13 04:39:00,2.26637,2.26716,2.26627,2.26705,39000001.0
2005-04-13 04:40:00,2.267,2.26708,2.26667,2.26694,22600000.0
2005-04-13 04:41:00,2.26676,2.26706,2.2666,2.26706,36700000.0
2005-04-13 04:42:00,2.26691,2.26721,2.26683,2.26683,37200000.0
2005-04-13 04:43:00,2.26676,2.2675,2.26676,2.26743,36600000.0
2005-04-13 04:44:00,2.26721,2.26747,2.26713,2.26737,41700000.0
2005-04-13 04:45:00,2.26735,2.26766,2.26723,2.26738,48400000.0
2005-04-13 04:46:00,2.26759,2.26762,2.26708,2.26708,38800000.0
2005-04-13 04:47:00,2.2669,2.26731,2.26688,2.26721,51100001.0
2005-04-13 04:48:00,2.26735,2.26757,2.26713,2.26732,31500000.0
2005-04-13 04:49:00,2.26749,2.26749,2.26659,2.26705,48400000.0
2005-04-13 04:50:00,2.26715,2.26756,2.26715,2.26756,41900000.0
2005-04-13 04:51:00,2.26767,2.26767,2.26725,2.26748,19300000.0
2005-04-13 04:52:00,2.26751,2.2676,2.2673,2.2673,70200000.0
2005-04-13 04:53:00,2.2676,2.26764,2.26705,2.26705,35800000.0
2005-04-13 04:54:00,2.26755,2.26756,2.26705,2.26749,44200000.0
2005-04-13 04:55:00,2.26736,2.26773,2.26727,2.26757,34200000.0
2005-04-13 04:56:00,2.2675,2.26751,2.26709,2.26732,34600000.0
2005-04-13 04:57:00,2.26737,2.26737,2.26672,2.26698,24700000.0
2005-04-13 04:58:00,2.26722,2.26729,2.26691,2.26691,34000000.0
2005-04-13 04:59:00,2.2671,2.26732,2.26695,2.26695,52700000.0
2005-04-13 05:00:00,2.26684,2.26699,2.2667,2.2667,24400000.0
2005-04-13 05:01:00,2.26702,2.26715,2.26702,2.26708,36200000.0
2005-04-13 05:02:00,2.2671,2.26718,2.26676,2.267,34300000.0
2005-04-13 05:03:00,2.26698,2.26719,2.26668,2.26698,33500000.0
2005-04-13 05:04:00,2.26668,2.26713,2.26653,2.26709,31100000.0
2005-04-13 05:05:00,2.26718,2.26743,2.26696,2.26707,49300000.0
2005-04-13 05:06:00,2.26735,2.26743,2.26693,2.26708,33300000.0
2005-04-13 05:07:00,2.26725,2.2676,2.26706,2.26741,28900000.0
2005-04-13 05:08:00,2.26721,2.26771,2.26698,2.26735,67100000.0
2005-04-13 05:09:00,2.26731,2.26789,2.26728,2.26776,40600000.0
2005-04-13 05:10:00,2.26781,2.26787,2.26735,2.26767,41400000.0
2005-04-13 05:11:00,2.26762,2.26793,2.26741,2.26776,44000000.0
2005-04-13 05:12:00,2.26775,2.2681,2.26763,2.26787,40100000.0
2005-04-13 05:13:00,2.26796,2.26823,2.26755,2.26789,43300000.0
2005-04-13 05:14:00,2.26812,2.26817,2.26734,2.26787,52000000.0
2005-04-13 05:15:00,2.26829,2.26856,2.26784,2.26784,37400000.0
2005-04-13 05:16:00,2.26798,2.26826,2.26787,2.26805,25200000.0
2005-04-13 05:17:00,2.26799,2.26845,2.26792,2.26832,30500000.0
2005-04-13 05:18:00,2.26826,2.26844,2.26737,2.26737,36000000.0
2005-04-13 05:19:00,2.26821,2.26831,2.26781,2.2682,36800000.0
2005-04-13 05:20:00,2.26773,2.26801,2.26728,2.26785,40400000.0
2005-04-13 05:21:00,2.26787,2.26809,2.26755,2.26798,51900001.0
2005-04-13 05:22:00,2.26788,2.26804,2.26732,2.26733,41500000.0
2005-04-13 05:23:00,2.26756,2.26781,2.26745,2.26762,64299999.0
2005-04-13 05:24:00,2.26774,2.26805,2.26765,2.26784,30100000.0
2005-04-13 05:25:00,2.26788,2.26835,2.26775,2.2679,39000000.0
2005-04-13 05:26:00,2.2679,2.26814,2.26762,2.26794,55300000.0
2005-04-13 05:27:00,2.26779,2.26783,2.26727,2.26747,49600000.0
2005-04-13 05:28:00,2.26759,2.26812,2.26743,2.26807,40800000.0
2005-04-13 05:29:00,2.26773,2.26785,2.26748,2.26773,26800000.0
2005-04-13 05:30:00,2.26775,2.26806,2.26754,2.26799,44900000.0
2005-04-13 05:31:00,2.26797,2.26821,2.26778,2.26807,26000000.0
2005-04-13 05:32:00,2.26821,2.26838,2.2679,2.26821,35900000.0
2005-04-13 05:33:00,2.2683,2.26834,2.26786,2.26794,26100000.0
2005-04-13 05:34:00,2.26814,2.2682,2.26785,2.26785,21200000.0
2005-04-13 05:35:00,2.26839,2.26845,2.26806,2.26833,25500000.0
2005-04-13 05:36:00,2.26877,2.26884,2.26826,2.26826,54300000.0
2005-04-13 05:37:00,2.26799,2.26814,2.26768,2.26782,50700000.0
2005-04-13 05:38:00,2.26775,2.2682,2.26765,2.26808,48400000.0
2005-04-13 05:39:00,2.26773,2.2682,2.26765,2.26802,65200000.0
2005-04-13 05:40:00,2.2677,2.26789,2.26758,2.26789,50400000.0
2005-04-13 05:41:00,2.26775,2.26844,2.26775,2.26844,33000000.0
2005-04-13 05:42:00,2.26835,2.26871,2.26763,2.26763,32700000.0
2005-04-13 05:43:00,2.26789,2.2684,2.2678,2.26781,55900001.0
2005-04-13 05:44:00,2.2682,2.2682,2.26761,2.26761,40800000.0
2005-04-13 05:45:00,2.26834,2.26838,2.26773,2.26788,46600000.0
2005-04-13 05:46:00,2.26793,2.26823,2.2678,2.26797,20100000.0
2005-04-13 05:47:00,2.26818,2.26835,2.26801,2.26824,76099998.0
2005-04-13 05:48:00,2.26849,2.26849,2.26804,2.26834,40900000.0
2005-04-13 05:49:00,2.26815,2.26842,2.26801,2.26842,30100000.0
2005-04-13 05:50:00,2.26839,2.26842,2.26808,2.26819,28500000.0
2005-04-13 05:51:00,2.26802,2.26828,2.26781,2.26814,44400000.0
2005-04-13 05:52:00,2.26847,2.2685,2.26793,2.26805,53600000.0
2005-04-13 05:53:00,2.26812,2.26834,2.26785,2.26793,41100000.0
2005-04-13 05:54:00,2.26818,2.26859,2.26804,2.26854,26800000.0
2005-04-13 05:55:00,2.26845,2.2686,2.26812,2.2683,57600000.0
2005-04-13 05:56:00,2.26861,2.26861,2.26824,2.26842,25700000.0
2005-04-13 05:57:00,2.26826,2.26863,2.26816,2.26832,32700000.0
2005-04-13 05:58:00,2.26853,2.269,2.26846,2.26879,36600000.0
2005-04-13 05:59:00,2.26868,2.26868,2.26828,2.26854,18800000.0
2005-04-13 06:00:00,2.26847,2.26847,2.26787,2.26787,25600000.0
2005-04-13 06:01:00,2.26796,2.26809,2.2676,2.26804,30900000.0
2005-04-13 06:02:00,2.26776,2.26783,2.26758,2.26765,25000000.0
2005-04-13 06:03:00,2.26753,2.26788,2.26742,2.26778,41400000.0
2005-04-13 06:04:00,2.26794,2.26808,2.26776,2.26778,29800000.0
2005-04-13 06:05:00,2.26746,2.26776,2.26726,2.26748,48400000.0
2005-04-13 06:06:00,2.26718,2.26762,2.26697,2.26762,44700000.0
2005-04-13 06:07:00,2.26763,2.26784,2.26728,2.26728,28500000.0
2005-04-13 06:08:00,2.26761,2.26788,2.26742,2.26767,32400000.0
2005-04-13 06:09:00,2.26772,2.26791,2.26759,2.26763,36200000.0
2005-04-13 06:10:00,2.26782,2.26803,2.26762,2.26801,16800000.0
2005-04-13 06:11:00,2.26809,2.26827,2.26781,2.2681,46200000.0
2005-04-13 06:12:00,2.26781,2.26829,2.26781,2.26787,63999999.0
2005-04-13 06:13:00,2.26802,2.2681,2.2678,2.26799,19500000.0
2005-04-13 06:14:00,2.26757,2.26789,2.26745,2.26758,28200000.0
2005-04-13 06:15:00,2.26747,2.26763,2.26711,2.26711,37200000.0
2005-04-13 06:16:00,2.2677,2.2677,2.26719,2.26734,29300000.0
2005-04-13 06:17:00,2.26732,2.26738,2.26687,2.26703,34700000.0
2005-04-13 06:18:00,2.26718,2.26761,2.26713,2.26722,40400000.0
2005-04-13 06:19:00,2.26704,2.26742,2.26704,2.26725,17200000.0
2005-04-13 06:20:00,2.2669,2.26711,2.26678,2.26695,39800000.0
2005-04-13 06:21:00,2.26693,2.2672,2.26681,2.26714,30000000.0
2005-04-13 06:22:00,2.26717,2.26727,2.26681,2.26704,21600000.0
2005-04-13 06:23:00,2.26724,2.26724,2.26674,2.26675,32800000.0
2005-04-13 06:24:00,2.26694,2.2672,2.26681,2.26685,36400000.0
2005-04-13 06:25:00,2.2667,2.26733,2.26667,2.26714,22900000.0
2005-04-13 06:26:00,2.26711,2.26737,2.26701,2.26701,31900000.0
2005-04-13 06:27:00,2.26719,2.26733,2.26707,2.26708,28800000.0
2005-04-13 06:28:00,2.26757,2.26779,2.26747,2.26779,28500000.0
2005-04-13 06:29:00,2.26707,2.26766,2.26707,2.26714,36500000.0
2005-04-13 06:30:00,2.26732,2.26772,2.26724,2.26745,39600000.0
2005-04-13 06:31:00,2.26734,2.2677,2.26724,2.26739,54300000.0
2005-04-13 06:32:00,2.2673,2.26737,2.26695,2.26707,49900000.0
2005-04-13 06:33:00,2.26682,2.26733,2.26678,2.26688,28600000.0
2005-04-13 06:34:00,2.26713,2.2674,2.26696,2.26709,34900000.0
2005-04-13 06:35:00,2.2672,2.26725,2.26689,2.26698,47100000.0
2005-04-13 06:36:00,2.26676,2.2673,2.26676,2.26701,22700000.0
2005-04-13 06:37:00,2.26714,2.26734,2.26686,2.26691,50300000.0
2005-04-13 06:38:00,2.26692,2.26707,2.26642,2.26675,48500000.0
2005-04-13 06:39:00,2.26674,2.26707,2.26669,2.26704,47000000.0
2005-04-13 06:40:00,2.2669,2.26714,2.26678,2.26699,66400000.0
2005-04-13 06:41:00,2.26694,2.26713,2.26676,2.2669,52600001.0
2005-04-13 06:42:00,2.2671,2.2671,2.2667,2.26679,26900000.0
2005-04-13 06:43:00,2.26711,2.26718,2.26672,2.26698,34800000.0
2005-04-13 06:44:00,2.26744,2.26752,2.26673,2.26719,32700000.0
2005-04-13 06:45:00,2.26683,2.26743,2.26683,2.26722,35600000.0
2005-04-13 06:46:00,2.26706,2.26718,2.26687,2.26703,20400000.0
2005-04-13 06:47:00,2.26724,2.26751,2.26711,2.2673,43600000.0
2005-04-13 06:48:00,2.26722,2.26769,2.26683,2.26769,53200000.0
2005-04-13 06:49:00,2.26707,2.26725,2.26685,2.26711,64500000.0
2005-04-13 06:50:00,2.26702,2.26708,2.2666,2.2667,49299999.0
2005-04-13 06:51:00,2.26749,2.2675,2.26639,2.26684,69500000.0
2005-04-13 06:52:00,2.2667,2.26692,2.26652,2.26691,44900000.0
2005-04-13 06:53:00,2.26668,2.26718,2.26666,2.26692,60600000.0
2005-04-13 06:54:00,2.26719,2.26728,2.26639,2.26641,26400000.0
2005-04-13 06:55:00,2.2668,2.26746,2.26672,2.26743,51200000.0
2005-04-13 06:56:00,2.26752,2.26752,2.26694,2.2671,43700000.0
2005-04-13 06:57:00,2.26714,2.26724,2.26685,2.26722,34800000.0
2005-04-13 06:58:00,2.26684,2.26718,2.26679,2.26685,41600000.0
2005-04-13 06:59:00,2.26669,2.26718,2.26669,2.26702,21800000.0
2005-04-13 07:00:00,2.26666,2.26709,2.26662,2.26695,40800000.0
2005-04-13 07:01:00,2.26694,2.26715,2.26652,2.26697,37400000.0
2005-04-13 07:02:00,2.26679,2.26735,2.26672,2.26735,34800000.0
2005-04-13 07:03:00,2.26712,2.26728,2.26645,2.26645,45500000.0
2005-04-13 07:04:00,2.2668,2.26703,2.26641,2.26641,37800000.0
2005-04-13 07:05:00,2.26661,2.26696,2.26646,2.26691,36700000.0
2005-04-13 07:06:00,2.26704,2.26704,2.26635,2.26646,40200000.0
2005-04-13 07:07:00,2.26697,2.26714,2.26682,2.2669,35599999.0
2005-04-13 07:08:00,2.26694,2.26728,2.26661,2.26718,48300000.0
2005-04-13 07:09:00,2.26673,2.26701,2.26661,2.26701,36000000.0
2005-04-13 07:10:00,2.26692,2.26692,2.26641,2.26668,45500000.0
2005-04-13 07:11:00,2.26666,2.26706,2.2666,2.26682,46500000.0
2005-04-13 07:12:00,2.26666,2.26696,2.26657,2.26685,42500000.0
2005-04-13 07:13:00,2.26678,2.2669,2.26647,2.2669,35800000.0
2005-04-13 07:14:00,2.26638,2.26712,2.26628,2.26709,27300000.0
2005-04-13 07:15:00,2.26729,2.26729,2.26656,2.26681,44600000.0
2005-04-13 07:16:00,2.267,2.26711,2.26671,2.26711,45100000.0
2005-04-13 07:17:00,2.26682,2.26699,2.26669,2.2668,33500000.0
2005-04-13 07:18:00,2.26696,2.2671,2.26668,2.2668,28800000.0
2005-04-13 07:19:00,2.2667,2.26715,2.26652,2.26702,27600000.0
2005-04-13 07:20:00,2.2667,2.26684,2.26596,2.26596,23100000.0
2005-04-13 07:21:00,2.26656,2.26692,2.26642,2.2668,28900000.0
2005-04-13 07:22:00,2.2666,2.26713,2.2666,2.26683,62000000.0
2005-04-13 07:23:00,2.26667,2.26705,2.26665,2.26678,42800000.0
2005-04-13 07:24:00,2.26684,2.26692,2.26646,2.26678,44100000.0
2005-04-13 07:25:00,2.26668,2.26689,2.26665,2.2668,23500000.0
2005-04-13 07:26:00,2.26663,2.26706,2.26663,2.26683,34600000.0
2005-04-13 07:27:00,2.26673,2.26746,2.26673,2.26732,46700000.0
2005-04-13 07:28:00,2.26747,2.26747,2.26673,2.26716,46900000.0
2005-04-13 07:29:00,2.26726,2.26728,2.2669,2.26728,54000000.0
2005-04-13 07:30:00,2.26678,2.26729,2.26671,2.26701,40400000.0
2005-04-13 07:31:00,2.26696,2.26719,2.26685,2.26707,26700000.0
2005-04-13 07:32:00,2.26718,2.26737,2.26695,2.26709,37600000.0
2005-04-13 07:33:00,2.26723,2.26731,2.26687,2.26728,36000000.0
2005-04-13 07:34:00,2.26688,2.26767,2.26677,2.26747,34900000.0
2005-04-13 07:35:00,2.26743,2.26747,2.26716,2.2673,41800000.0
2005-04-13 07:36:00,2.26705,2.26826,2.26705,2.26826,36500000.0
2005-04-13 07:37:00,2.26801,2.26814,2.26779,2.26786,53300000.0
2005-04-13 07:38:00,2.26774,2.26812,2.26755,2.26812,40200000.0
2005-04-13 07:39:00,2.26779,2.26811,2.26763,2.26811,30000000.0
2005-04-13 07:40:00,2.26777,2.26794,2.26768,2.2677,39800000.0
2005-04-13 07:41:00,2.26776,2.26791,2.26746,2.26754,52600000.0
2005-04-13 07:42:00,2.26778,2.26793,2.26761,2.26786,19600000.0
2005-04-13 07:43:00,2.26771,2.26832,2.26761,2.26795,79200000.0
2005-04-13 07:44:00,2.26785,2.26807,2.2677,2.26791,22500000.0
2005-04-13 07:45:00,2.26731,2.26805,2.26731,2.26797,42600000.0
2005-04-13 07:46:00,2.26791,2.26815,2.26776,2.26802,41000000.0
2005-04-13 07:47:00,2.26791,2.26807,2.26764,2.26781,29100000.0
2005-04-13 07:48:00,2.26789,2.26803,2.26749,2.26762,30200000.0
2005-04-13 07:49:00,2.26766,2.26782,2.26748,2.26779,24400000.0
2005-04-13 07:50:00,2.26775,2.26782,2.26744,2.26768,33900000.0
2005-04-13 07:51:00,2.26773,2.26792,2.26742,2.26746,31800000.0
2005-04-13 07:52:00,2.26784,2.26784,2.26693,2.26701,33000000.0
2005-04-13 07:53:00,2.26719,2.26719,2.26679,2.26711,21200000.0
2005-04-13 07:54:00,2.26683,2.26737,2.26674,2.26704,23800000.0
2005-04-13 07:55:00,2.26706,2.2671,2.26675,2.26682,20600000.0
2005-04-13 07:56:00,2.26701,2.26714,2.2666,2.26697,46400000.0
2005-04-13 07:57:00,2.26731,2.26732,2.26674,2.26704,63700000.0
2005-04-13 07:58:00,2.26701,2.26759,2.26679,2.26759,27600000.0
2005-04-13 07:59:00,2.26764,2.26788,2.26725,2.26782,60300000.0
2005-04-13 08:00:00,2.26793,2.26803,2.26754,2.26773,39000000.0
2005-04-13 08:01:00,2.26786,2.2679,2.26756,2.2679,48300000.0
2005-04-13 08:02:00,2.26765,2.26825,2.26765,2.26825,44600000.0
2005-04-13 08:03:00,2.26811,2.26836,2.26779,2.26802,33800000.0
2005-04-13 08:04:00,2.26783,2.26787,2.26721,2.26742,32900000.0
2005-04-13 08:05:00,2.26723,2.26743,2.26712,2.26712,28900000.0
2005-04-13 08:06:00,2.26705,2.26725,2.26675,2.26719,37100000.0
2005-04-13 08:07:00,2.26723,2.26726,2.26688,2.26698,19500000.0
2005-04-13 08:08:00,2.26683,2.26723,2.26669,2.26715,43900000.0
2005-04-13 08:09:00,2.2668,2.26759,2.26674,2.26747,32400000.0
2005-04-13 08:10:00,2.2671,2.26732,2.26662,2.26707,46500001.0
2005-04-13 08:11:00,2.26712,2.26717,2.26646,2.26665,40600000.0
2005-04-13 08:12:00,2.26693,2.26733,2.26668,2.26693,45000000.0
2005-04-13 08:13:00,2.26702,2.26724,2.2666,2.26693,37000000.0
2005-04-13 08:14:00,2.26718,2.26722,2.26697,2.26702,30100000.0
2005-04-13 08:15:00,2.26691,2.26716,2.26677,2.26688,35300000.0
2005-04-13 08:16:00,2.26675,2.26722,2.26661,2.26668,29800000.0
2005-04-13 08:17:00,2.267,2.26718,2.26644,2.26662,38599999.0
2005-04-13 08:18:00,2.26658,2.26699,2.26657,2.26676,48000000.0
2005-04-13 08:19:00,2.26675,2.2673,2.26647,2.26692,47000000.0
2005-04-13 08:20:00,2.26709,2.26735,2.26664,2.2669,38100000.0
2005-04-13 08:21:00,2.26699,2.26704,2.26652,2.26663,19300000.0
2005-04-13 08:22:00,2.26667,2.26677,2.26628,2.26646,43100000.0
2005-04-13 08:23:00,2.26652,2.26703,2.26638,2.26688,26900000.0
2005-04-13 08:24:00,2.26672,2.26673,2.26602,2.26622,40200000.0
2005-04-13 08:25:00,2.26655,2.26664,2.26613,2.26641,40300000.0
2005-04-13 08:26:00,2.26615,2.26644,2.26592,2.26627,85600000.0
2005-04-13 08:27:00,2.26631,2.26634,2.26591,2.26606,34700000.0
2005-04-13 08:28:00,2.26612,2.26624,2.2657,2.26587,32300000.0
2005-04-13 08:29:00,2.266,2.26623,2.26595,2.26623,27500000.0
2005-04-13 08:30:00,2.26601,2.26649,2.26594,2.26628,26800000.0
2005-04-13 08:31:00,2.26618,2.26642,2.26585,2.26611,36400000.0
2005-04-13 08:32:00,2.2659,2.26624,2.26574,2.26582,58600000.0
2005-04-13 08:33:00,2.26581,2.26589,2.26556,2.2657,37000000.0
2005-04-13 08:34:00,2.26597,2.26602,2.26538,2.26538,71500000.0
2005-04-13 08:35:00,2.26541,2.26551,2.26496,2.26504,35000000.0
2005-04-13 08:36:00,2.26492,2.26534,2.26471,2.2653,25500000.0
2005-04-13 08:37:00,2.26521,2.26537,2.26487,2.26487,17500000.0
2005-04-13 08:38:00,2.26496,2.2655,2.26492,2.26536,30600000.0
2005-04-13 08:39:00,2.26549,2.26563,2.26512,2.2655,53000000.0
2005-04-13 08:40:00,2.2655,2.26563,2.26492,2.26538,29500000.0
2005-04-13 08:41:00,2.26496,2.26512,2.26482,2.26511,28600000.0
2005-04-13 08:42:00,2.2649,2.26514,2.26469,2.26472,36800000.0
2005-04-13 08:43:00,2.26484,2.26494,2.26471,2.26484,43800000.0
2005-04-13 08:44:00,2.26482,2.265,2.26448,2.26479,31500000.0
2005-04-13 08:45:00,2.26466,2.26497,2.26451,2.26492,39400000.0
2005-04-13 08:46:00,2.26458,2.26486,2.26458,2.26483,31500000.0
2005-04-13 08:47:00,2.2648,2.26527,2.26471,2.26524,44500000.0
2005-04-13 08:48:00,2.26514,2.26552,2.26502,2.26542,66600001.0
2005-04-13 08:49:00,2.26513,2.26571,2.26504,2.26544,37500000.0
2005-04-13 08:50:00,2.26511,2.26593,2.26511,2.26592,24600000.0
2005-04-13 08:51:00,2.26562,2.26598,2.26553,2.26578,60700000.0
2005-04-13 08:52:00,2.26568,2.26602,2.26547,2.26564,43900000.0
2005-04-13 08:53:00,2.26574,2.26594,2.26541,2.26562,28700000.0
2005-04-13 08:54:00,2.26572,2.26587,2.26537,2.26537,46800000.0
2005-04-13 08:55:00,2.26566,2.26566,2.26525,2.26549,42300000.0
2005-04-13 08:56:00,2.2652,2.26595,2.2652,2.26592,29200000.0
2005-04-13 08:57:00,2.26593,2.26611,2.26551,2.266,33300000.0
2005-04-13 08:58:00,2.26645,2.26664,2.26617,2.26664,46200000.0
2005-04-13 08:59:00,2.26655,2.26664,2.26619,2.26622,21100000.0
2005-04-13 09:00:00,2.26613,2.26637,2.26581,2.2662,33100000.0
2005-04-13 09:01:00,2.2665,2.2665,2.26562,2.26563,33600000.0
2005-04-13 09:02:00,2.26567,2.26572,2.26503,2.26507,19900000.0
2005-04-13 09:03:00,2.26537,2.26539,2.26483,2.26485,39000000.0
2005-04-13 09:04:00,2.26501,2.26528,2.26486,2.2651,35500000.0
2005-04-13 09:05:00,2.26494,2.26524,2.2648,2.26486,77999999.0
2005-04-13 09:06:00,2.26533,2.26533,2.26476,2.26501,66200000.0
2005-04-13 09:07:00,2.2652,2.2653,2.26485,2.26499,30200000.0
2005-04-13 09:08:00,2.26525,2.2654,2.26463,2.26463,48300000.0
2005-04-13 09:09:00,2.26461,2.26497,2.26461,2.2649,29000000.0
2005-04-13 09:10:00,2.26507,2.26508,2.26454,2.26491,51800000.0
2005-04-13 09:11:00,2.26476,2.26524,2.2647,2.26513,41200000.0
2005-04-13 09:12:00,2.26503,2.26541,2.26496,2.26514,33000000.0
2005-04-13 09:13:00,2.26528,2.26547,2.26483,2.26508,27100000.0
2005-04-13 09:14:00,2.26533,2.26533,2.26483,2.26492,49200000.0
2005-04-13 09:15:00,2.26502,2.26556,2.2649,2.26531,29800000.0
2005-04-13 09:16:00,2.26535,2.2655,2.26493,2.26517,45000000.0
2005-04-13 09:17:00,2.26514,2.26544,2.26508,2.26524,48000000.0
2005-04-13 09:18:00,2.26535,2.26564,2.26501,2.26554,43900000.0
2005-04-13 09:19:00,2.26534,2.26558,2.26507,2.26509,26600000.0
2005-04-13 09:20:00,2.26509,2.26549,2.2649,2.26545,56300000.0
2005-04-13 09:21:00,2.26547,2.26564,2.26514,2.2655,32000000.0
2005-04-13 09:22:00,2.26525,2.26561,2.26494,2.26494,47100000.0
2005-04-13 09:23:00,2.26473,2.26512,2.26462,2.26509,37100000.0
2005-04-13 09:24:00,2.26519,2.26534,2.26478,2.26516,28900000.0
2005-04-13 09:25:00,2.26495,2.26495,2.26468,2.26489,35600000.0
2005-04-13 09:26:00,2.26481,2.26499,2.26467,2.2649,18500000.0
2005-04-13 09:27:00,2.26483,2.26512,2.26462,2.26498,52600000.0
2005-04-13 09:28:00,2.26488,2.2653,2.26476,2.26505,31100000.0
2005-04-13 09:29:00,2.26504,2.26521,2.26456,2.26485,52400000.0
2005-04-13 09:30:00,2.26479,2.26501,2.26462,2.2649,29500000.0
2005-04-13 09:31:00,2.26456,2.26493,2.2644,2.26485,22800000.0
2005-04-13 09:32:00,2.26455,2.2651,2.26453,2.26501,43600000.0
2005-04-13 09:33:00,2.2649,2.26513,2.26486,2.26513,27200000.0
2005-04-13 09:34:00,2.26479,2.26502,2.26448,2.26451,41900000.0
2005-04-13 09:35:00,2.26423,2.26459,2.26421,2.2645,41600000.0
2005-04-13 09:36:00,2.26478,2.26483,2.26396,2.26396,44200000.0
2005-04-13 09:37:00,2.26444,2.26481,2.26436,2.26464,23800000.0
2005-04-13 09:38:00,2.2648,2.2648,2.2636,2.26361,20900000.0
2005-04-13 09:39:00,2.26386,2.26411,2.26354,2.26393,42300000.0
2005-04-13 09:40:00,2.26409,2.2642,2.26365,2.26396,29400000.0
2005-04-13 09:41:00,2.26387,2.26421,2.26387,2.26397,22300000.0
2005-04-13 09:42:00,2.26421,2.26438,2.26387,2.26425,31600000.0
2005-04-13 09:43:00,2.26426,2.26474,2.26408,2.26449,41100000.0
2005-04-13 09:44:00,2.26474,2.26481,2.26445,2.2645,23900000.0
2005-04-13 09:45:00,2.26478,2.26497,2.2642,2.2642,39700000.0
2005-04-13 09:46:00,2.26413,2.2647,2.26406,2.26445,37800000.0
2005-04-13 09:47:00,2.26446,2.26464,2.26419,2.26452,56900000.0
2005-04-13 09:48:00,2.26447,2.26492,2.26443,2.26489,43600000.0
2005-04-13 09:49:00,2.26474,2.26509,2.26458,2.26472,18800000.0
2005-04-13 09:50:00,2.26464,2.26467,2.2642,2.2642,52600000.0
2005-04-13 09:51:00,2.26461,2.26461,2.2641,2.26423,25600000.0
2005-04-13 09:52:00,2.26467,2.26485,2.26442,2.26462,24800000.0
2005-04-13 09:53:00,2.26443,2.26473,2.26426,2.26464,31600000.0
2005-04-13 09:54:00,2.26446,2.26446,2.26393,2.26409,63100000.0
2005-04-13 09:55:00,2.26403,2.26459,2.26396,2.26412,26200000.0
2005-04-13 09:56:00,2.26412,2.26435,2.26385,2.26411,23400000.0
2005-04-13 09:57:00,2.26395,2.26432,2.26365,2.26404,29300000.0
2005-04-13 09:58:00,2.26475,2.26475,2.26362,2.26386,42200000.0
2005-04-13 09:59:00,2.26405,2.26405,2.26325,2.26342,48100000.0
2005-04-13 10:00:00,2.26303,2.26423,2.26292,2.2642,40400000.0
2005-04-13 10:01:00,2.26406,2.26428,2.26377,2.26377,57900000.0
2005-04-13 10:02:00,2.26396,2.26396,2.2634,2.26347,42400000.0
2005-04-13 10:03:00,2.26338,2.26422,2.26305,2.26406,29200000.0
2005-04-13 10:04:00,2.26403,2.26441,2.26373,2.26409,37600000.0
2005-04-13 10:05:00,2.264,2.26435,2.264,2.2643,21400000.0
2005-04-13 10:06:00,2.26407,2.26425,2.26376,2.26376,35800000.0
2005-04-13 10:07:00,2.26409,2.26414,2.26356,2.26392,31800000.0
2005-04-13 10:08:00,2.26418,2.2645,2.26364,2.26371,33700000.0
2005-04-13 10:09:00,2.26353,2.26419,2.26349,2.26417,15200000.0
2005-04-13 10:10:00,2.26427,2.26431,2.26386,2.26423,48900000.0
2005-04-13 10:11:00,2.26419,2.26432,2.26386,2.26411,35100000.0
2005-04-13 10:12:00,2.26421,2.26422,2.26387,2.26391,61500000.0
2005-04-13 10:13:00,2.26406,2.26441,2.26383,2.2644,32100000.0
2005-04-13 10:14:00,2.26415,2.26456,2.26406,2.26446,45700000.0
2005-04-13 10:15:00,2.26452,2.26461,2.26419,2.26427,37600000.0
2005-04-13 10:16:00,2.26457,2.26475,2.26416,2.26475,32700000.0
2005-04-13 10:17:00,2.2647,2.2647,2.26396,2.26433,33800000.0
2005-04-13 10:18:00,2.26405,2.26456,2.26384,2.26456,41300000.0
2005-04-13 10:19:00,2.26434,2.26467,2.2641,2.26411,29500000.0
2005-04-13 10:20:00,2.26419,2.26438,2.26391,2.264,30600000.0
2005-04-13 10:21:00,2.26398,2.26453,2.26391,2.26453,23600000.0
2005-04-13 10:22:00,2.26427,2.26442,2.26379,2.26423,62300000.0
2005-04-13 10:23:00,2.26398,2.26434,2.26388,2.26434,55400000.0
2005-04-13 10:24:00,2.2642,2.26474,2.26408,2.26474,23700000.0
2005-04-13 10:25:00,2.26438,2.26476,2.26436,2.2644,53800000.0
2005-04-13 10:26:00,2.26424,2.2646,2.26418,2.26438,48500000.0
2005-04-13 10:27:00,2.26437,2.26465,2.26421,2.26446,67799999.0
2005-04-13 10:28:00,2.26427,2.26444,2.26378,2.26397,27000000.0
2005-04-13 10:29:00,2.26412,2.2643,2.26389,2.26403,64100001.0
2005-04-13 10:30:00,2.26357,2.26491,2.26331,2.26381,39400000.0
2005-04-13 10:31:00,2.26353,2.2637,2.26319,2.26352,45900000.0
2005-04-13 10:32:00,2.26347,2.26361,2.26273,2.26283,44200000.0
2005-04-13 10:33:00,2.2628,2.26397,2.26267,2.26385,37500000.0
2005-04-13 10:34:00,2.26353,2.26413,2.26346,2.26407,20400000.0
2005-04-13 10:35:00,2.26403,2.26441,2.26382,2.26428,55700000.0
2005-04-13 10:36:00,2.26435,2.26475,2.26425,2.26445,58700000.0
2005-04-13 10:37:00,2.26465,2.26472,2.26408,2.26408,31200000.0
2005-04-13 10:38:00,2.26462,2.2647,2.26428,2.26432,21200000.0
2005-04-13 10:39:00,2.26428,2.26481,2.26413,2.26469,40000000.0
2005-04-13 10:40:00,2.2644,2.26471,2.26407,2.26414,42300000.0
2005-04-13 10:41:00,2.26399,2.26467,2.26388,2.2645,70200000.0
2005-04-13 10:42:00,2.26431,2.26477,2.2642,2.26469,43500000.0
2005-04-13 10:43:00,2.26479,2.26515,2.26449,2.26491,22800000.0
2005-04-13 10:44:00,2.26478,2.26539,2.26478,2.26535,34000000.0
2005-04-13 10:45:00,2.26521,2.26585,2.26505,2.26569,27700000.0
2005-04-13 10:46:00,2.26574,2.26574,2.26473,2.26473,34400000.0
2005-04-13 10:47:00,2.26478,2.26495,2.26443,2.26483,45100000.0
2005-04-13 10:48:00,2.26475,2.26539,2.26458,2.26504,37300000.0
2005-04-13 10:49:00,2.26496,2.26543,2.26474,2.26543,22200000.0
2005-04-13 10:50:00,2.26496,2.26542,2.26482,2.26514,36000000.0
2005-04-13 10:51:00,2.26511,2.26542,2.26507,2.2652,17500000.0
2005-04-13 10:52:00,2.26548,2.26561,2.26508,2.26522,47800000.0
2005-04-13 10:53:00,2.26499,2.26534,2.26491,2.26497,47900000.0
2005-04-13 10:54:00,2.26498,2.26528,2.26498,2.26509,23800000.0
2005-04-13 10:55:00,2.26515,2.26529,2.2648,2.26485,45400000.0
2005-04-13 10:56:00,2.26502,2.26539,2.26489,2.265,25300000.0
2005-04-13 10:57:00,2.26533,2.26563,2.26483,2.26508,48200000.0
2005-04-13 10:58:00,2.26532,2.26556,2.26528,2.26552,55500000.0
2005-04-13 10:59:00,2.26552,2.26615,2.26546,2.26546,51300000.0
2005-04-13 11:00:00,2.26516,2.26565,2.26501,2.26553,27300000.0
2005-04-13 11:01:00,2.26527,2.26543,2.26476,2.26477,39500000.0
2005-04-13 11:02:00,2.26515,2.2653,2.2648,2.2651,34700000.0
2005-04-13 11:03:00,2.2652,2.26551,2.26488,2.26493,47700000.0
2005-04-13 11:04:00,2.26489,2.26496,2.26449,2.26477,54200000.0
2005-04-13 11:05:00,2.2648,2.26503,2.26463,2.26483,67200000.0
2005-04-13 11:06:00,2.26472,2.2649,2.26448,2.2649,31200000.0
2005-04-13 11:07:00,2.26464,2.26482,2.26446,2.26482,26300000.0
2005-04-13 11:08:00,2.26426,2.26471,2.26426,2.2643,40500000.0
2005-04-13 11:09:00,2.26415,2.26483,2.26415,2.26473,34500000.0
2005-04-13 11:10:00,2.26491,2.26519,2.2647,2.26497,26400000.0
2005-04-13 11:11:00,2.26441,2.26512,2.26432,2.2651,33500000.0
2005-04-13 11:12:00,2.2651,2.26516,2.26482,2.26514,31100000.0
2005-04-13 11:13:00,2.26516,2.26523,2.26475,2.26475,63800000.0
2005-04-13 11:14:00,2.26491,2.26528,2.2647,2.265,41800000.0
2005-04-13 11:15:00,2.26496,2.26524,2.26493,2.26493,37400000.0
2005-04-13 11:16:00,2.26503,2.26539,2.26498,2.26531,52600000.0
2005-04-13 11:17:00,2.26505,2.2653,2.26488,2.265,52300000.0
2005-04-13 11:18:00,2.265,2.26519,2.2647,2.26511,22700000.0
2005-04-13 11:19:00,2.26511,2.26552,2.26497,2.26526,44500000.0
2005-04-13 11:20:00,2.26529,2.26529,2.26476,2.26488,39100000.0
2005-04-13 11:21:00,2.26512,2.26521,2.26485,2.2652,17200000.0
2005-04-13 11:22:00,2.26503,2.26538,2.26487,2.26503,32700000.0
2005-04-13 11:23:00,2.26494,2.26505,2.26463,2.26468,52100001.0
2005-04-13 11:24:00,2.26518,2.26518,2.26473,2.2649,28300000.0
2005-04-13 11:25:00,2.26498,2.26514,2.26481,2.26482,28100000.0
2005-04-13 11:26:00,2.26492,2.265,2.26448,2.26477,42300000.0
2005-04-13 11:27:00,2.26448,2.26519,2.26448,2.26484,28900000.0
2005-04-13 11:28:00,2.26493,2.26504,2.26456,2.26504,46100000.0
2005-04-13 11:29:00,2.26507,2.26516,2.26478,2.26492,39400000.0
2005-04-13 11:30:00,2.26472,2.26508,2.26454,2.26501,35500000.0
2005-04-13 11:31:00,2.26461,2.26498,2.26438,2.26481,42700000.0
2005-04-13 11:32:00,2.26478,2.2651,2.26477,2.2651,44300000.0
2005-04-13 11:33:00,2.26504,2.26512,2.26465,2.26487,37100000.0
2005-04-13 11:34:00,2.26481,2.26526,2.26469,2.2652,52100000.0
2005-04-13 11:35:00,2.26514,2.26542,2.2648,2.26496,28900000.0
2005-04-13 11:36:00,2.26504,2.26521,2.26428,2.26439,30500000.0
2005-04-13 11:37:00,2.26496,2.26509,2.26465,2.26507,21400000.0
2005-04-13 11:38:00,2.26482,2.26509,2.26455,2.26462,40200000.0
2005-04-13 11:39:00,2.26477,2.26499,2.26448,2.26499,47600000.0
2005-04-13 11:40:00,2.26443,2.26521,2.26442,2.26521,33100000.0
2005-04-13 11:41:00,2.26449,2.26499,2.26444,2.26452,33700000.0
2005-04-13 11:42:00,2.26476,2.26505,2.26438,2.26505,38700000.0
2005-04-13 11:43:00,2.26485,2.26504,2.26444,2.26455,46800000.0
2005-04-13 11:44:00,2.26478,2.26498,2.26467,2.26498,29100000.0
2005-04-13 11:45:00,2.26498,2.26498,2.26452,2.26452,42600000.0
2005-04-13 11:46:00,2.26515,2.26515,2.26426,2.26433,30200000.0
2005-04-13 11:47:00,2.26443,2.26467,2.26437,2.26457,62400000.0
2005-04-13 11:48:00,2.26433,2.26467,2.26423,2.26449,36100000.0
2005-04-13 11:49:00,2.26427,2.26436,2.26397,2.26397,23200000.0
2005-04-13 11:50:00,2.26388,2.26429,2.26371,2.26429,35900000.0
2005-04-13 11:51:00,2.2642,2.2642,2.26386,2.26406,49000000.0
2005-04-13 11:52:00,2.26436,2.2644,2.26374,2.26391,45400000.0
2005-04-13 11:53:00,2.26422,2.26447,2.26392,2.26422,20700000.0
2005-04-13 11:54:00,2.2641,2.26424,2.26381,2.26418,86800000.0
2005-04-13 11:55:00,2.26396,2.26438,2.26386,2.26414,41100000.0
2005-04-13 11:56:00,2.26437,2.26446,2.26392,2.2641,50600000.0
2005-04-13 11:57:00,2.26424,2.26436,2.26391,2.26425,42600000.0
2005-04-13 11:58:00,2.2644,2.2644,2.26372,2.26373,55100000.0
2005-04-13 11:59:00,2.26367,2.26437,2.26352,2.26387,32600000.0
2005-04-13 12:00:00,2.26347,2.26401,2.26347,2.26393,28800000.0
2005-04-13 12:01:00,2.2635,2.26387,2.2632,2.26334,41300000.0
2005-04-13 12:02:00,2.26327,2.26377,2.26315,2.26354,22100000.0
2005-04-13 12:03:00,2.26367,2.26389,2.26333,2.26346,24500000.0
2005-04-13 12:04:00,2.26359,2.26405,2.26343,2.26394,20800000.0
2005-04-13 12:05:00,2.26398,2.26425,2.26376,2.26398,28100000.0
2005-04-13 12:06:00,2.26393,2.26418,2.26367,2.26414,33100000.0
2005-04-13 12:07:00,2.26424,2.26434,2.264,2.26412,30500000.0
2005-04-13 12:08:00,2.26383,2.26463,2.26383,2.2645,38500000.0
2005-04-13 12:09:00,2.26425,2.26431,2.26399,2.26414,36400000.0
2005-04-13 12:10:00,2.26405,2.26405,2.26354,2.26381,27000000.0
2005-04-13 12:11:00,2.26411,2.26444,2.26396,2.26436,20600000.0
2005-04-13 12:12:00,2.2641,2.26429,2.26394,2.26429,44800000.0
2005-04-13 12:13:00,2.26412,2.26414,2.26359,2.26398,33300000.0
2005-04-13 12:14:00,2.26414,2.26416,2.26388,2.26402,44200000.0
2005-04-13 12:15:00,2.26366,2.26398,2.26358,2.26387,57100000.0
2005-04-13 12:16:00,2.26362,2.26416,2.26356,2.26413,69800000.0
2005-04-13 12:17:00,2.26398,2.26411,2.26374,2.26399,54800000.0
2005-04-13 12:18:00,2.26395,2.26412,2.26374,2.26393,40100000.0
2005-04-13 12:19:00,2.26477,2.26477,2.26373,2.26395,39400000.0
2005-04-13 12:20:00,2.26405,2.26419,2.26371,2.26393,39400000.0
2005-04-13 12:21:00,2.26369,2.26395,2.26359,2.26378,35400000.0
2005-04-13 12:22:00,2.26372,2.26395,2.26355,2.26395,17600000.0
2005-04-13 12:23:00,2.26392,2.26424,2.26357,2.26424,63500000.0
2005-04-13 12:24:00,2.26378,2.26403,2.26363,2.26398,29800000.0
2005-04-13 12:25:00,2.26391,2.26396,2.2635,2.2635,33700000.0
2005-04-13 12:26:00,2.26368,2.26416,2.26364,2.26404,33900000.0
2005-04-13 12:27:00,2.26405,2.26416,2.26373,2.26383,23000000.0
2005-04-13 12:28:00,2.26403,2.26413,2.26328,2.26349,31500000.0
2005-04-13 12:29:00,2.26345,2.2637,2.26303,2.2637,71100000.0
2005-04-13 12:30:00,2.26375,2.26415,2.26366,2.26411,47200000.0
2005-04-13 12:31:00,2.2641,2.26427,2.26389,2.26404,24000000.0
2005-04-13 12:32:00,2.26402,2.26417,2.26386,2.26411,36100000.0
2005-04-13 12:33:00,2.2638,2.26438,2.26362,2.26423,33200000.0
2005-04-13 12:34:00,2.26405,2.26443,2.264,2.26437,23000000.0
2005-04-13 12:35:00,2.26425,2.26437,2.26374,2.26437,34200000.0
2005-04-13 12:36:00,2.2643,2.26433,2.2639,2.26397,45500001.0
2005-04-13 12:37:00,2.26397,2.26437,2.26375,2.2642,29800000.0
2005-04-13 12:38:00,2.26402,2.2642,2.26373,2.26409,40100000.0
2005-04-13 12:39:00,2.26391,2.26404,2.2637,2.2639,32200000.0
2005-04-13 12:40:00,2.26361,2.26402,2.26342,2.26354,36000000.0
2005-04-13 12:41:00,2.26375,2.26393,2.26347,2.26393,47300000.0
2005-04-13 12:42:00,2.26412,2.26413,2.26332,2.26386,49200000.0
2005-04-13 12:43:00,2.2638,2.26399,2.2638,2.26388,32600000.0
2005-04-13 12:44:00,2.26378,2.26414,2.26361,2.26404,26500000.0
2005-04-13 12:45:00,2.26381,2.26411,2.26372,2.26397,49400000.0
2005-04-13 12:46:00,2.26368,2.26411,2.26368,2.26411,34700000.0
2005-04-13 12:47:00,2.26405,2.26409,2.26364,2.26373,48000000.0
2005-04-13 12:48:00,2.26368,2.26446,2.26361,2.2642,37300000.0
2005-04-13 12:49:00,2.26413,2.26448,2.26386,2.2641,34600000.0
2005-04-13 12:50:00,2.26412,2.26412,2.26366,2.26411,39100000.0
2005-04-13 12:51:00,2.26414,2.2644,2.2638,2.26394,30600000.0
2005-04-13 12:52:00,2.26435,2.26435,2.26383,2.26383,30400000.0
2005-04-13 12:53:00,2.26412,2.26433,2.26396,2.26432,40500000.0
2005-04-13 12:54:00,2.26396,2.26452,2.26386,2.26442,52600000.0
2005-04-13 12:55:00,2.26408,2.26437,2.26382,2.26437,25900000.0
2005-04-13 12:56:00,2.26417,2.2645,2.26397,2.26414,30300000.0
2005-04-13 12:57:00,2.26428,2.26441,2.26391,2.26411,17200000.0
2005-04-13 12:58:00,2.26455,2.26476,2.26428,2.26471,48500000.0
2005-04-13 12:59:00,2.26483,2.2651,2.26474,2.265,57200000.0
2005-04-13 13:00:00,2.2646,2.2651,2.26446,2.26498,70500000.0
2005-04-13 13:01:00,2.26503,2.2653,2.26486,2.26518,38600000.0
2005-04-13 13:02:00,2.26511,2.26557,2.26492,2.26553,51900000.0
2005-04-13 13:03:00,2.26527,2.26551,2.26507,2.2652,18500000.0
2005-04-13 13:04:00,2.26525,2.26579,2.26506,2.26573,42700000.0
2005-04-13 13:05:00,2.2654,2.26604,2.26493,2.26597,14600000.0
2005-04-13 13:06:00,2.26612,2.26616,2.26546,2.26563,19200000.0
2005-04-13 13:07:00,2.26628,2.26671,2.2658,2.26671,48600000.0
2005-04-13 13:08:00,2.26684,2.26691,2.26631,2.26644,29100000.0
2005-04-13 13:09:00,2.26622,2.26641,2.26598,2.26627,26800000.0
2005-04-13 13:10:00,2.26613,2.26647,2.26563,2.26601,34700000.0
2005-04-13 13:11:00,2.26634,2.26639,2.26572,2.26631,21500000.0
2005-04-13 13:12:00,2.2663,2.26687,2.26614,2.26682,25600000.0
2005-04-13 13:13:00,2.26656,2.26707,2.2665,2.26663,27900000.0
2005-04-13 13:14:00,2.26671,2.26676,2.26639,2.26676,33000000.0
2005-04-13 13:15:00,2.26692,2.26715,2.26648,2.26707,46500000.0
2005-04-13 13:16:00,2.26664,2.26691,2.26656,2.2667,36900000.0
2005-04-13 13:17:00,2.26672,2.26691,2.26648,2.26673,20400000.0
2005-04-13 13:18:00,2.26679,2.26697,2.26613,2.26633,38200000.0
2005-04-13 13:19:00,2.26623,2.26647,2.26599,2.26637,23500000.0
2005-04-13 13:20:00,2.26644,2.26691,2.26629,2.26655,24700000.0
2005-04-13 13:21:00,2.26647,2.26667,2.26618,2.26639,68499999.0
2005-04-13 13:22:00,2.26622,2.26638,2.26596,2.26638,30700000.0
2005-04-13 13:23:00,2.26662,2.26665,2.26591,2.26618,29100000.0
2005-04-13 13:24:00,2.26625,2.26711,2.26625,2.26699,36400000.0
2005-04-13 13:25:00,2.26696,2.26748,2.26687,2.26722,37000000.0
2005-04-13 13:26:00,2.26718,2.26722,2.26624,2.26657,26600000.0
2005-04-13 13:27:00,2.26674,2.26684,2.26622,2.26656,34300000.0
2005-04-13 13:28:00,2.26661,2.26661,2.26606,2.26606,26700000.0
2005-04-13 13:29:00,2.26629,2.26647,2.26608,2.26647,31200000.0
2005-04-13 13:30:00,2.26627,2.26674,2.26625,2.26647,60100000.0
2005-04-13 13:31:00,2.26646,2.26726,2.26642,2.26718,29900000.0
2005-04-13 13:32:00,2.26699,2.26703,2.26657,2.26657,31000000.0
2005-04-13 13:33:00,2.26633,2.26674,2.2662,2.2662,46600000.0
2005-04-13 13:34:00,2.26607,2.26637,2.26607,2.26617,40400000.0
2005-04-13 13:35:00,2.26637,2.26637,2.26589,2.26626,35800000.0
2005-04-13 13:36:00,2.26613,2.26646,2.26601,2.26623,41400000.0
2005-04-13 13:37:00,2.26599,2.26626,2.26583,2.266,47900000.0
2005-04-13 13:38:00,2.26614,2.26627,2.26572,2.26597,46700000.0
2005-04-13 13:39:00,2.26589,2.26645,2.26582,2.26645,35400000.0
2005-04-13 13:40:00,2.26632,2.26684,2.2663,2.26684,53500000.0
2005-04-13 13:41:00,2.26655,2.26678,2.26631,2.26665,48099998.0
2005-04-13 13:42:00,2.26665,2.26691,2.26657,2.26688,36500000.0
2005-04-13 13:43:00,2.26642,2.26706,2.26642,2.26686,53100001.0
2005-04-13 13:44:00,2.26731,2.26735,2.26671,2.26673,41599999.0
2005-04-13 13:45:00,2.26714,2.2673,2.26676,2.26676,30800000.0
2005-04-13 13:46:00,2.26732,2.26752,2.26704,2.26715,58300000.0
2005-04-13 13:47:00,2.26697,2.26729,2.26682,2.26711,38500000.0
2005-04-13 13:48:00,2.26694,2.26713,2.26662,2.26668,41200000.0
2005-04-13 13:49:00,2.26688,2.26708,2.26675,2.26697,33400000.0
2005-04-13 13:50:00,2.26712,2.26725,2.26689,2.26714,67199999.0
2005-04-13 13:51:00,2.26706,2.2673,2.26654,2.26654,31700000.0
2005-04-13 13:52:00,2.26734,2.26734,2.26695,2.26714,32300000.0
2005-04-13 13:53:00,2.26714,2.26714,2.26638,2.26663,33800000.0
2005-04-13 13:54:00,2.26681,2.26698,2.26668,2.26692,29500000.0
2005-04-13 13:55:00,2.26712,2.26712,2.26661,2.2668,48200000.0
2005-04-13 13:56:00,2.26668,2.26675,2.26627,2.26631,39100000.0
2005-04-13 13:57:00,2.2664,2.26671,2.26621,2.26667,52400000.0
2005-04-13 13:58:00,2.26645,2.26739,2.2664,2.26739,33600000.0
2005-04-13 13:59:00,2.26737,2.26759,2.26714,2.26746,23600000.0
2005-04-13 14:00:00,2.26758,2.26777,2.26732,2.26767,44400000.0
2005-04-13 14:01:00,2.2678,2.26802,2.26757,2.26773,39500000.0
2005-04-13 14:02:00,2.26784,2.26796,2.26749,2.26749,25500000.0
2005-04-13 14:03:00,2.2676,2.2682,2.2676,2.26807,50700000.0
2005-04-13 14:04:00,2.26819,2.26847,2.26789,2.26847,57500000.0
2005-04-13 14:05:00,2.2684,2.26856,2.26799,2.2682,45500000.0
2005-04-13 14:06:00,2.26833,2.26855,2.26758,2.26764,25500000.0
2005-04-13 14:07:00,2.2677,2.26786,2.26732,2.26741,31000000.0
2005-04-13 14:08:00,2.26755,2.26759,2.26709,2.26723,57600000.0
2005-04-13 14:09:00,2.26713,2.26742,2.26705,2.2673,53600000.0
2005-04-13 14:10:00,2.26715,2.26734,2.26693,2.26705,43200000.0
2005-04-13 14:11:00,2.26715,2.26752,2.26693,2.26716,42600000.0
2005-04-13 14:12:00,2.26763,2.26785,2.26727,2.26765,49499999.0
2005-04-13 14:13:00,2.26741,2.26789,2.26734,2.2678,23800000.0
2005-04-13 14:14:00,2.26775,2.26799,2.26744,2.26783,27800000.0
2005-04-13 14:15:00,2.26729,2.26784,2.2672,2.26771,30700000.0
2005-04-13 14:16:00,2.26772,2.26789,2.26737,2.26769,44500000.0
2005-04-13 14:17:00,2.26778,2.26842,2.26778,2.26818,25600000.0
2005-04-13 14:18:00,2.26826,2.26846,2.26801,2.26834,46000000.0
2005-04-13 14:19:00,2.26854,2.26886,2.26802,2.26828,51700000.0
2005-04-13 14:20:00,2.26826,2.26871,2.26811,2.26862,46500000.0
2005-04-13 14:21:00,2.26836,2.26892,2.26822,2.2687,33100000.0
2005-04-13 14:22:00,2.26856,2.26896,2.26856,2.2689,24000000.0
2005-04-13 14:23:00,2.26848,2.26888,2.26829,2.26882,49900000.0
2005-04-13 14:24:00,2.26877,2.26949,2.26877,2.26916,34900000.0
2005-04-13 14:25:00,2.26897,2.26927,2.26865,2.2687,36399999.0
2005-04-13 14:26:00,2.2683,2.26859,2.26805,2.26847,47400000.0
2005-04-13 14:27:00,2.26841,2.26854,2.26815,2.26854,39100000.0
2005-04-13 14:28:00,2.26889,2.26905,2.26835,2.26878,33600000.0
2005-04-13 14:29:00,2.2692,2.26939,2.26839,2.26915,34400000.0
2005-04-13 14:30:00,2.26965,2.27005,2.26828,2.26883,42100000.0
2005-04-13 14:31:00,2.2688,2.26972,2.2688,2.26955,47300000.0
2005-04-13 14:32:00,2.26964,2.26984,2.26906,2.26963,50100000.0
2005-04-13 14:33:00,2.2694,2.26952,2.26874,2.26912,41200000.0
2005-04-13 14:34:00,2.26881,2.2691,2.2686,2.26908,38000000.0
2005-04-13 14:35:00,2.26893,2.26908,2.26773,2.26773,31400000.0
2005-04-13 14:36:00,2.26815,2.26835,2.26755,2.26787,42300000.0
2005-04-13 14:37:00,2.26821,2.26844,2.26785,2.26844,35800000.0
2005-04-13 14:38:00,2.26852,2.26857,2.26756,2.26782,43000000.0
2005-04-13 14:39:00,2.26792,2.26828,2.26741,2.26777,22600000.0
2005-04-13 14:40:00,2.2684,2.26848,2.26777,2.26806,44100000.0
2005-04-13 14:41:00,2.26756,2.26841,2.26756,2.26825,35200000.0
2005-04-13 14:42:00,2.26819,2.2687,2.26801,2.26855,31900000.0
2005-04-13 14:43:00,2.26833,2.26902,2.26826,2.26882,31700000.0
2005-04-13 14:44:00,2.26859,2.26932,2.2684,2.26932,49000000.0
2005-04-13 14:45:00,2.26952,2.26956,2.26899,2.2693,59000000.0
2005-04-13 14:46:00,2.26901,2.26991,2.26898,2.26981,52100000.0
2005-04-13 14:47:00,2.27047,2.27101,2.26994,2.27041,39200000.0
2005-04-13 14:48:00,2.27053,2.27194,2.27053,2.27147,51700000.0
2005-04-13 14:49:00,2.27183,2.27219,2.27167,2.27189,23000000.0
2005-04-13 14:50:00,2.27238,2.27333,2.27233,2.27333,33000000.0
2005-04-13 14:51:00,2.27377,2.27377,2.2723,2.2723,22100000.0
2005-04-13 14:52:00,2.2725,2.27265,2.27206,2.27206,59900000.0
2005-04-13 14:53:00,2.2721,2.27246,2.27174,2.27244,30600000.0
2005-04-13 14:54:00,2.27227,2.27253,2.27152,2.2719,28100000.0
2005-04-13 14:55:00,2.27208,2.27211,2.27098,2.27151,29600000.0
2005-04-13 14:56:00,2.27166,2.27222,2.27149,2.27215,48400000.0
2005-04-13 14:57:00,2.27218,2.27291,2.27209,2.27291,47900000.0
2005-04-13 14:58:00,2.27295,2.27364,2.27279,2.27335,45400000.0
2005-04-13 14:59:00,2.27296,2.27402,2.27288,2.27393,30500000.0
2005-04-13 15:00:00,2.2737,2.27449,2.2737,2.27405,38400000.0
2005-04-13 15:01:00,2.27401,2.27417,2.27351,2.27363,26600000.0
2005-04-13 15:02:00,2.2737,2.2743,2.27366,2.2743,32900000.0
2005-04-13 15:03:00,2.27449,2.27482,2.27417,2.27436,26600000.0
2005-04-13 15:04:00,2.27535,2.2761,2.27503,2.2761,80100001.0
2005-04-13 15:05:00,2.27615,2.27687,2.27611,2.27633,51900001.0
2005-04-13 15:06:00,2.27615,2.27663,2.27611,2.2764,47100000.0
2005-04-13 15:07:00,2.27651,2.27664,2.27578,2.27591,46400000.0
2005-04-13 15:08:00,2.27602,2.27629,2.27568,2.27585,32700000.0
2005-04-13 15:09:00,2.27557,2.2757,2.27518,2.27532,31500000.0
2005-04-13 15:10:00,2.27512,2.27522,2.27469,2.27492,37500000.0
2005-04-13 15:11:00,2.27498,2.27498,2.2746,2.27481,20800000.0
2005-04-13 15:12:00,2.27428,2.27513,2.27426,2.27499,27200000.0
2005-04-13 15:13:00,2.27453,2.27495,2.27417,2.27476,31900000.0
2005-04-13 15:14:00,2.27487,2.27487,2.27387,2.27411,33200000.0
2005-04-13 15:15:00,2.27413,2.27433,2.27379,2.27419,31000000.0
2005-04-13 15:16:00,2.27412,2.27452,2.27391,2.27424,29000000.0
2005-04-13 15:17:00,2.2746,2.27479,2.27406,2.27465,52800000.0
2005-04-13 15:18:00,2.275,2.27522,2.27465,2.27485,40600000.0
2005-04-13 15:19:00,2.27471,2.27531,2.27469,2.27508,55900000.0
2005-04-13 15:20:00,2.27518,2.27529,2.27471,2.27482,43600000.0
2005-04-13 15:21:00,2.27485,2.27516,2.27454,2.27503,29400000.0
2005-04-13 15:22:00,2.27538,2.27583,2.27511,2.27577,47000000.0
2005-04-13 15:23:00,2.27598,2.27618,2.27567,2.27595,31700000.0
2005-04-13 15:24:00,2.27629,2.27661,2.27556,2.27581,20600000.0
2005-04-13 15:25:00,2.27575,2.27592,2.27543,2.27543,28100000.0
2005-04-13 15:26:00,2.27604,2.27621,2.27555,2.27573,25700000.0
2005-04-13 15:27:00,2.27563,2.2759,2.27545,2.27568,36400000.0
2005-04-13 15:28:00,2.27559,2.27569,2.27515,2.27536,34600000.0
2005-04-13 15:29:00,2.27532,2.27573,2.275,2.27573,54800000.0
2005-04-13 15:30:00,2.27617,2.27704,2.27608,2.27704,41000000.0
2005-04-13 15:31:00,2.27727,2.27855,2.27708,2.27855,30100000.0
2005-04-13 15:32:00,2.27882,2.27885,2.27799,2.27833,42800000.0
2005-04-13 15:33:00,2.27825,2.27877,2.27796,2.27815,27700000.0
2005-04-13 15:34:00,2.27838,2.27852,2.27796,2.27815,61800000.0
2005-04-13 15:35:00,2.27823,2.27849,2.27782,2.27799,63500000.0
2005-04-13 15:36:00,2.27772,2.27801,2.2774,2.2774,63500000.0
2005-04-13 15:37:00,2.27747,2.27749,2.27692,2.27723,28000000.0
2005-04-13 15:38:00,2.27746,2.27768,2.27712,2.27732,46200000.0
2005-04-13 15:39:00,2.27753,2.2778,2.27716,2.27723,29100000.0
2005-04-13 15:40:00,2.27728,2.27728,2.2768,2.27684,35000000.0
2005-04-13 15:41:00,2.2766,2.27699,2.27636,2.27668,39100000.0
2005-04-13 15:42:00,2.27654,2.27708,2.27643,2.27708,32900000.0
2005-04-13 15:43:00,2.27707,2.27749,2.27695,2.27749,36400000.0
2005-04-13 15:44:00,2.27713,2.27776,2.27709,2.27758,37600000.0
2005-04-13 15:45:00,2.27785,2.27794,2.27726,2.27726,51300000.0
2005-04-13 15:46:00,2.27712,2.27728,2.27686,2.27686,31100000.0
2005-04-13 15:47:00,2.27668,2.27706,2.27626,2.27626,34700000.0
2005-04-13 15:48:00,2.27678,2.27719,2.27661,2.2768,44400000.0
2005-04-13 15:49:00,2.27691,2.27758,2.27681,2.27742,54700000.0
2005-04-13 15:50:00,2.2775,2.27754,2.27666,2.2769,43400000.0
2005-04-13 15:51:00,2.27676,2.27689,2.27614,2.27614,21400000.0
2005-04-13 15:52:00,2.27648,2.27679,2.27623,2.27658,25200000.0
2005-04-13 15:53:00,2.27663,2.27683,2.27629,2.27629,21600000.0
2005-04-13 15:54:00,2.27664,2.27679,2.27635,2.27662,42100000.0
2005-04-13 15:55:00,2.27678,2.27681,2.27644,2.2766,41400000.0
2005-04-13 15:56:00,2.27659,2.27712,2.27654,2.27703,30800000.0
2005-04-13 15:57:00,2.27692,2.27709,2.27666,2.27672,53900000.0
2005-04-13 15:58:00,2.27672,2.2769,2.27641,2.27672,41700000.0
2005-04-13 15:59:00,2.27707,2.27707,2.27637,2.27645,36900000.0
2005-04-13 16:00:00,2.27652,2.2766,2.27599,2.27628,27600000.0
2005-04-13 16:01:00,2.27639,2.27643,2.27599,2.27617,31400000.0
2005-04-13 16:02:00,2.27627,2.27652,2.27605,2.27625,42100000.0
2005-04-13 16:03:00,2.27635,2.27638,2.27577,2.27577,25200000.0
2005-04-13 16:04:00,2.27594,2.27618,2.27558,2.27583,41100000.0
2005-04-13 16:05:00,2.27568,2.27609,2.2756,2.27583,53000000.0
2005-04-13 16:06:00,2.27571,2.27589,2.27545,2.27547,34200000.0
2005-04-13 16:07:00,2.27507,2.27553,2.27507,2.27545,41800000.0
2005-04-13 16:08:00,2.27533,2.27576,2.27533,2.27546,38900000.0
2005-04-13 16:09:00,2.27553,2.27561,2.27522,2.27548,37900000.0
2005-04-13 16:10:00,2.27537,2.27594,2.27529,2.27583,45600000.0
2005-04-13 16:11:00,2.27569,2.27571,2.2747,2.27478,35800000.0
2005-04-13 16:12:00,2.27484,2.27498,2.27429,2.27459,54100000.0
2005-04-13 16:13:00,2.27472,2.27494,2.27408,2.27416,44400000.0
2005-04-13 16:14:00,2.2746,2.27495,2.27411,2.27493,50100000.0
2005-04-13 16:15:00,2.27455,2.27493,2.2744,2.27493,44600000.0
2005-04-13 16:16:00,2.27496,2.27507,2.27461,2.27491,48800000.0
2005-04-13 16:17:00,2.27473,2.27506,2.27451,2.27473,25600000.0
2005-04-13 16:18:00,2.27441,2.27475,2.27426,2.27445,23200000.0
2005-04-13 16:19:00,2.27447,2.27448,2.27406,2.27446,24800000.0
2005-04-13 16:20:00,2.27451,2.27503,2.27432,2.27492,31800000.0
2005-04-13 16:21:00,2.27476,2.27486,2.27449,2.27477,29600000.0
2005-04-13 16:22:00,2.27461,2.27499,2.27445,2.27482,38100000.0
2005-04-13 16:23:00,2.27464,2.2748,2.2744,2.27457,37800000.0
2005-04-13 16:24:00,2.27425,2.27486,2.27418,2.2743,40000000.0
2005-04-13 16:25:00,2.2741,2.27444,2.27386,2.27441,37600000.0
2005-04-13 16:26:00,2.27418,2.27452,2.27406,2.27424,59200000.0
2005-04-13 16:27:00,2.27417,2.27458,2.27408,2.27433,46100000.0
2005-04-13 16:28:00,2.27471,2.2749,2.27427,2.27448,44300000.0
2005-04-13 16:29:00,2.27423,2.2744,2.2742,2.27437,25400000.0
2005-04-13 16:30:00,2.27439,2.27451,2.27396,2.27413,35100000.0
2005-04-13 16:31:00,2.27435,2.27453,2.274,2.27421,42300000.0
2005-04-13 16:32:00,2.27428,2.27457,2.27408,2.27444,53300000.0
2005-04-13 16:33:00,2.27416,2.27447,2.27415,2.27443,22700000.0
2005-04-13 16:34:00,2.2743,2.2743,2.27362,2.27405,66100000.0
2005-04-13 16:35:00,2.27398,2.2742,2.27361,2.27377,31700000.0
2005-04-13 16:36:00,2.27388,2.27412,2.27376,2.27393,32900000.0
2005-04-13 16:37:00,2.27399,2.27427,2.2736,2.2736,42200000.0
2005-04-13 16:38:00,2.27388,2.27423,2.27384,2.27411,36700000.0
2005-04-13 16:39:00,2.27448,2.27479,2.274,2.27479,28600000.0
2005-04-13 16:40:00,2.27483,2.27497,2.27458,2.27471,36100000.0
2005-04-13 16:41:00,2.27453,2.27467,2.27416,2.27462,51300000.0
2005-04-13 16:42:00,2.2745,2.27453,2.27411,2.27424,26200000.0
2005-04-13 16:43:00,2.27452,2.27453,2.27424,2.27447,52600000.0
2005-04-13 16:44:00,2.27467,2.27497,2.27443,2.27469,36400000.0
2005-04-13 16:45:00,2.27452,2.27487,2.27431,2.27487,53100000.0
2005-04-13 16:46:00,2.27489,2.27502,2.27453,2.27492,43300000.0
2005-04-13 16:47:00,2.27486,2.27486,2.2744,2.27485,43400000.0
2005-04-13 16:48:00,2.27505,2.27516,2.27446,2.27504,56300000.0
2005-04-13 16:49:00,2.27524,2.27543,2.27524,2.27543,24700000.0
2005-04-13 16:50:00,2.27516,2.27554,2.27505,2.27539,59900000.0
2005-04-13 16:51:00,2.27507,2.27542,2.27489,2.27512,50400000.0
2005-04-13 16:52:00,2.27481,2.27504,2.27462,2.27487,39600000.0
2005-04-13 16:53:00,2.27464,2.2751,2.27453,2.27493,23300000.0
2005-04-13 16:54:00,2.27517,2.27533,2.27471,2.27497,68200000.0
2005-04-13 16:55:00,2.27507,2.27517,2.27432,2.27465,39800000.0
2005-04-13 16:56:00,2.27485,2.27501,2.27422,2.27451,38000000.0
2005-04-13 16:57:00,2.27463,2.27485,2.2745,2.27481,56300000.0
2005-04-13 16:58:00,2.27445,2.27491,2.27435,2.27472,40100000.0
2005-04-13 16:59:00,2.27463,2.27483,2.27443,2.27447,22300000.0
2005-04-13 17:00:00,2.27458,2.27495,2.27458,2.27465,34300000.0
2005-04-13 17:01:00,2.27509,2.27524,2.27454,2.27508,35600000.0
2005-04-13 17:02:00,2.27486,2.27559,2.27486,2.27531,35200000.0
2005-04-13 17:03:00,2.2754,2.27594,2.27529,2.27592,41900000.0
2005-04-13 17:04:00,2.27574,2.27598,2.27564,2.27589,30800000.0
2005-04-13 17:05:00,2.27622,2.27636,2.27558,2.27593,37500000.0
2005-04-13 17:06:00,2.27599,2.27624,2.27572,2.27588,39400000.0
2005-04-13 17:07:00,2.27587,2.27612,2.27544,2.27565,53300000.0
2005-04-13 17:08:00,2.27554,2.27573,2.27511,2.27535,30400000.0
2005-04-13 17:09:00,2.2756,2.27563,2.27511,2.27533,32900000.0
2005-04-13 17:10:00,2.27529,2.27562,2.27503,2.27512,44100000.0
2005-04-13 17:11:00,2.27502,2.27525,2.27465,2.27501,24300000.0
2005-04-13 17:12:00,2.27475,2.27505,2.2743,2.27436,44000000.0
2005-04-13 17:13:00,2.27437,2.27437,2.27382,2.27409,25800000.0
2005-04-13 17:14:00,2.27424,2.27446,2.27366,2.27392,40500000.0
2005-04-13 17:15:00,2.27398,2.27437,2.27375,2.27404,42200000.0
2005-04-13 17:16:00,2.27415,2.2743,2.27377,2.27391,51800000.0
2005-04-13 17:17:00,2.27388,2.27425,2.27373,2.274,19200000.0
2005-04-13 17:18:00,2.27389,2.27432,2.27374,2.27414,33000000.0
2005-04-13 17:19:00,2.27368,2.27381,2.27303,2.27303,37600000.0
2005-04-13 17:20:00,2.27318,2.27335,2.27249,2.2727,39800000.0
2005-04-13 17:21:00,2.27241,2.27287,2.27228,2.27267,38200000.0
2005-04-13 17:22:00,2.2725,2.27324,2.27246,2.27315,37000000.0
2005-04-13 17:23:00,2.27315,2.27347,2.27291,2.27298,52800000.0
2005-04-13 17:24:00,2.27279,2.27316,2.27265,2.27293,30800000.0
2005-04-13 17:25:00,2.27293,2.27326,2.27274,2.27313,42400000.0
2005-04-13 17:26:00,2.27325,2.27372,2.27284,2.27305,30100000.0
2005-04-13 17:27:00,2.27283,2.2735,2.27276,2.27294,27700000.0
2005-04-13 17:28:00,2.2723,2.27256,2.27205,2.27229,38600000.0
2005-04-13 17:29:00,2.27149,2.27162,2.27114,2.27148,26300000.0
2005-04-13 17:30:00,2.27185,2.27225,2.27136,2.27136,61199999.0
2005-04-13 17:31:00,2.27114,2.27151,2.27087,2.27135,27400000.0
2005-04-13 17:32:00,2.27106,2.27145,2.27069,2.27091,34000000.0
2005-04-13 17:33:00,2.27077,2.27118,2.27077,2.27117,37100000.0
2005-04-13 17:34:00,2.27055,2.27078,2.27043,2.27052,38400000.0
2005-04-13 17:35:00,2.27026,2.27063,2.27003,2.27025,24100000.0
2005-04-13 17:36:00,2.27006,2.27073,2.27002,2.2704,26800000.0
2005-04-13 17:37:00,2.27023,2.27038,2.26975,2.26993,28400000.0
2005-04-13 17:38:00,2.2698,2.27014,2.26958,2.27013,26700000.0
2005-04-13 17:39:00,2.27004,2.27035,2.26978,2.26982,22900000.0
2005-04-13 17:40:00,2.27006,2.27026,2.26988,2.2699,36100000.0
2005-04-13 17:41:00,2.27012,2.2704,2.26998,2.27024,28800000.0
2005-04-13 17:42:00,2.27053,2.2708,2.27052,2.2708,17700000.0
2005-04-13 17:43:00,2.27086,2.27087,2.27026,2.27038,22000000.0
2005-04-13 17:44:00,2.27017,2.27028,2.26991,2.2701,60300000.0
2005-04-13 17:45:00,2.27003,2.27021,2.26985,2.2701,28000000.0
2005-04-13 17:46:00,2.26989,2.26997,2.26938,2.26938,29300000.0
2005-04-13 17:47:00,2.26948,2.27007,2.26948,2.27004,30300000.0
2005-04-13 17:48:00,2.26989,2.26994,2.26938,2.26938,36800000.0
2005-04-13 17:49:00,2.26907,2.26954,2.26896,2.26927,56300000.0
2005-04-13 17:50:00,2.26898,2.26947,2.26888,2.26947,35100000.0
2005-04-13 17:51:00,2.26934,2.26979,2.26921,2.26973,24700000.0
2005-04-13 17:52:00,2.26979,2.27004,2.26937,2.26985,24900000.0
2005-04-13 17:53:00,2.2701,2.27071,2.2701,2.27071,37100000.0
2005-04-13 17:54:00,2.2707,2.27142,2.27069,2.27138,35000000.0
2005-04-13 17:55:00,2.27104,2.27148,2.27088,2.2712,37200000.0
2005-04-13 17:56:00,2.27132,2.27134,2.2706,2.27087,43200000.0
2005-04-13 17:57:00,2.27102,2.27124,2.27079,2.27085,37300000.0
2005-04-13 17:58:00,2.27075,2.27102,2.27065,2.27076,33300000.0
2005-04-13 17:59:00,2.27129,2.27144,2.27102,2.27124,42100000.0
2005-04-13 18:00:00,2.27137,2.27154,2.27103,2.27117,53999999.0
2005-04-13 18:01:00,2.27111,2.27158,2.27099,2.27112,337600000.0
2005-04-13 18:02:00,2.2711,2.27131,2.27049,2.27085,316100000.0
2005-04-13 18:03:00,2.27084,2.27117,2.27063,2.27085,516200000.0
2005-04-13 18:04:00,2.27098,2.27174,2.27098,2.27173,357700001.0
2005-04-13 18:05:00,2.27178,2.27199,2.27129,2.27185,237400000.0
2005-04-13 18:06:00,2.27167,2.27237,2.27161,2.27216,403800000.0
2005-04-13 18:07:00,2.2719,2.27222,2.27161,2.27202,384200000.0
2005-04-13 18:08:00,2.27149,2.27212,2.27144,2.27166,483499999.0
2005-04-13 18:09:00,2.27157,2.27249,2.27157,2.27211,315500000.0
2005-04-13 18:10:00,2.27233,2.27251,2.27184,2.27238,331100000.0
2005-04-13 18:11:00,2.27238,2.27263,2.27166,2.27203,241100000.0
2005-04-13 18:12:00,2.27196,2.27211,2.27143,2.27172,158700000.0
2005-04-13 18:13:00,2.27185,2.27232,2.27142,2.27216,188600001.0
2005-04-13 18:14:00,2.27249,2.27256,2.27199,2.27228,307799999.0
2005-04-13 18:15:00,2.27246,2.2726,2.272,2.27243,275200000.0
2005-04-13 18:16:00,2.27256,2.27267,2.27206,2.27225,328100000.0
2005-04-13 18:17:00,2.27209,2.27255,2.27155,2.27177,205000000.0
2005-04-13 18:18:00,2.27196,2.27255,2.27176,2.27215,186200000.0
2005-04-13 18:19:00,2.27233,2.27275,2.27219,2.27219,282500000.0
2005-04-13 18:20:00,2.27195,2.27249,2.27172,2.272,187800000.0
2005-04-13 18:21:00,2.27198,2.27239,2.27172,2.2722,217200000.0
2005-04-13 18:22:00,2.27213,2.27283,2.27169,2.27265,209700000.0
2005-04-13 18:23:00,2.27248,2.27292,2.27242,2.27259,327700000.0
2005-04-13 18:24:00,2.27251,2.27272,2.27214,2.27244,356399999.0
2005-04-13 18:25:00,2.27231,2.27256,2.27195,2.27256,265900000.0
2005-04-13 18:26:00,2.27229,2.27254,2.27208,2.27235,378500001.0
2005-04-13 18:27:00,2.27238,2.27292,2.27231,2.27267,310400000.0
2005-04-13 18:28:00,2.2727,2.2727,2.27225,2.27262,239500000.0
2005-04-13 18:29:00,2.27247,2.27276,2.27228,2.27245,215400000.0
2005-04-13 18:30:00,2.27246,2.27282,2.27223,2.27245,251200000.0
2005-04-13 18:31:00,2.27271,2.27281,2.27234,2.27272,188500000.0
2005-04-13 18:32:00,2.2728,2.27288,2.2723,2.27283,152300000.0
2005-04-13 18:33:00,2.27282,2.27308,2.27213,2.27283,320499999.0
2005-04-13 18:34:00,2.27293,2.27294,2.27223,2.27241,402100000.0
2005-04-13 18:35:00,2.27253,2.2728,2.27209,2.27235,135100000.0
2005-04-13 18:36:00,2.27249,2.27259,2.2718,2.27189,82300000.0
2005-04-13 18:37:00,2.27168,2.27186,2.27112,2.27112,101800000.0
2005-04-13 18:38:00,2.27136,2.27212,2.27124,2.27194,86500000.0
2005-04-13 18:39:00,2.27199,2.27247,2.27189,2.27209,217100000.0
2005-04-13 18:40:00,2.27234,2.2724,2.27135,2.27188,205300000.0
2005-04-13 18:41:00,2.2718,2.27207,2.27156,2.27164,193999999.0
2005-04-13 18:42:00,2.27207,2.27211,2.27138,2.27192,102500000.0
2005-04-13 18:43:00,2.27166,2.27202,2.27126,2.27202,67600000.0
2005-04-13 18:44:00,2.27203,2.27203,2.27146,2.27171,150500000.0
2005-04-13 18:45:00,2.2719,2.27199,2.27146,2.27185,77600000.0
2005-04-13 18:46:00,2.272,2.27218,2.27157,2.27197,30200000.0
2005-04-13 18:47:00,2.27182,2.27255,2.27179,2.27255,22900000.0
2005-04-13 18:48:00,2.27217,2.27256,2.27186,2.27233,81500000.0
2005-04-13 18:49:00,2.27222,2.27254,2.27206,2.27254,34200000.0
2005-04-13 18:50:00,2.27229,2.27241,2.27183,2.27206,37000000.0
2005-04-13 18:51:00,2.27195,2.27242,2.27162,2.2721,190200000.0
2005-04-13 18:52:00,2.27227,2.27227,2.27155,2.27167,139500000.0
2005-04-13 18:53:00,2.272,2.2721,2.27143,2.27172,165200000.0
2005-04-13 18:54:00,2.27172,2.27214,2.27157,2.27164,129800000.0
2005-04-13 18:55:00,2.27147,2.27202,2.27144,2.27151,155200000.0
2005-04-13 18:56:00,2.27185,2.27205,2.27173,2.27199,60300000.0
2005-04-13 18:57:00,2.27185,2.27242,2.27166,2.27218,79000000.0
2005-04-13 18:58:00,2.27212,2.27222,2.27156,2.27172,231599999.0
2005-04-13 18:59:00,2.27155,2.27175,2.27145,2.27166,200200000.0
2005-04-13 19:00:00,2.27177,2.27198,2.27152,2.27198,52700000.0
2005-04-13 19:01:00,2.27139,2.27175,2.2712,2.27143,31200000.0
2005-04-13 19:02:00,2.27155,2.27199,2.27099,2.27134,177300000.0
2005-04-13 19:03:00,2.27124,2.27157,2.27065,2.27103,95900000.0
2005-04-13 19:04:00,2.27108,2.27153,2.27102,2.27124,28000000.0
2005-04-13 19:05:00,2.27136,2.27159,2.27114,2.2712,46500000.0
2005-04-13 19:06:00,2.27121,2.27173,2.27112,2.27152,184200000.0
2005-04-13 19:07:00,2.27165,2.27227,2.27114,2.27204,125300000.0
2005-04-13 19:08:00,2.27222,2.27271,2.27194,2.2724,198200000.0
2005-04-13 19:09:00,2.27261,2.27286,2.27217,2.27242,136400000.0
2005-04-13 19:10:00,2.2723,2.27256,2.27174,2.27251,67600000.0
2005-04-13 19:11:00,2.27228,2.27284,2.2719,2.2724,57100000.0
2005-04-13 19:12:00,2.2722,2.27276,2.2718,2.27272,44900000.0
2005-04-13 19:13:00,2.2727,2.27282,2.27168,2.27218,154800000.0
2005-04-13 19:14:00,2.27225,2.27267,2.27219,2.27237,103999999.0
2005-04-13 19:15:00,2.27225,2.27274,2.27199,2.27226,131300001.0
2005-04-13 19:16:00,2.27254,2.2727,2.2723,2.27243,32500000.0
2005-04-13 19:17:00,2.27283,2.27292,2.27187,2.27248,67500000.0
2005-04-13 19:18:00,2.27225,2.27253,2.27198,2.27198,105700001.0
2005-04-13 19:19:00,2.27258,2.27272,2.27225,2.27242,79800000.0
2005-04-13 19:20:00,2.27258,2.27262,2.27194,2.27227,116400000.0
2005-04-13 19:21:00,2.27204,2.27249,2.27178,2.27239,95600000.0
2005-04-13 19:22:00,2.27259,2.27293,2.27208,2.27246,52700000.0
2005-04-13 19:23:00,2.27249,2.27267,2.27205,2.27211,167599999.0
2005-04-13 19:24:00,2.27228,2.2725,2.27168,2.2725,59400000.0
2005-04-13 19:25:00,2.27242,2.27252,2.27199,2.2724,52000000.0
2005-04-13 19:26:00,2.27228,2.2725,2.27198,2.27239,130000000.0
2005-04-13 19:27:00,2.27205,2.27232,2.27169,2.27226,159700000.0
2005-04-13 19:28:00,2.27201,2.27236,2.27171,2.27196,77200000.0
2005-04-13 19:29:00,2.2723,2.27279,2.27222,2.27258,94700000.0
2005-04-13 19:30:00,2.2726,2.27268,2.27188,2.27251,207600000.0
2005-04-13 19:31:00,2.27252,2.27263,2.27134,2.27263,58400000.0
2005-04-13 19:32:00,2.27263,2.27283,2.27245,2.27265,180700000.0
2005-04-13 19:33:00,2.27257,2.27293,2.27174,2.27289,50200000.0
2005-04-13 19:34:00,2.27282,2.27293,2.27219,2.27293,125500000.0
2005-04-13 19:35:00,2.27294,2.27349,2.27275,2.27288,98900000.0
2005-04-13 19:36:00,2.2729,2.27323,2.27255,2.27272,101600000.0
2005-04-13 19:37:00,2.27245,2.27325,2.27214,2.27307,61099998.0
2005-04-13 19:38:00,2.27262,2.27318,2.27251,2.27317,15200000.0
2005-04-13 19:39:00,2.27305,2.27329,2.27273,2.27325,86000000.0
2005-04-13 19:40:00,2.27342,2.27353,2.2728,2.27298,119100000.0
2005-04-13 19:41:00,2.27272,2.27318,2.27242,2.27294,86600000.0
2005-04-13 19:42:00,2.2728,2.27322,2.2722,2.273,74800000.0
2005-04-13 19:43:00,2.27337,2.27378,2.27324,2.27378,21100000.0
2005-04-13 19:44:00,2.27363,2.27364,2.27261,2.27282,78600000.0
2005-04-13 19:45:00,2.27244,2.2728,2.27233,2.2728,44600000.0
2005-04-13 19:46:00,2.27282,2.27293,2.27241,2.27241,90400000.0
2005-04-13 19:47:00,2.27276,2.27305,2.27264,2.27286,41100001.0
2005-04-13 19:48:00,2.27289,2.27305,2.27225,2.2727,93100000.0
2005-04-13 19:49:00,2.27273,2.27305,2.27231,2.27261,101700000.0
2005-04-13 19:50:00,2.27265,2.2727,2.27211,2.27265,96400000.0
2005-04-13 19:51:00,2.2728,2.27333,2.27254,2.27257,103100000.0
2005-04-13 19:52:00,2.27289,2.27323,2.27275,2.27306,62300000.0
2005-04-13 19:53:00,2.27317,2.27321,2.27187,2.27187,23400000.0
2005-04-13 19:54:00,2.27274,2.27309,2.27262,2.27298,58800000.0
2005-04-13 19:55:00,2.273,2.27325,2.273,2.27317,35200000.0
2005-04-13 19:56:00,2.27317,2.27317,2.27266,2.27277,67099999.0
2005-04-13 19:57:00,2.27281,2.27297,2.27229,2.27242,144100000.0
2005-04-13 19:58:00,2.27238,2.27263,2.27201,2.27239,133100000.0
2005-04-13 19:59:00,2.27245,2.27296,2.27232,2.27256,89400000.0
2005-04-13 20:00:00,2.27253,2.27277,2.27212,2.27277,93900000.0
2005-04-13 20:01:00,2.27275,2.27307,2.27229,2.27284,102300001.0
2005-04-13 20:02:00,2.27264,2.27288,2.27248,2.27255,46000000.0
2005-04-13 20:03:00,2.27241,2.2729,2.27241,2.27288,22600000.0
2005-04-13 20:04:00,2.27282,2.27357,2.27274,2.27357,53700002.0
2005-04-13 20:05:00,2.27348,2.27367,2.27327,2.27358,30600000.0
2005-04-13 20:06:00,2.27312,2.27345,2.27293,2.27294,46400000.0
2005-04-13 20:07:00,2.27292,2.27314,2.27281,2.27306,34700000.0
2005-04-13 20:08:00,2.27302,2.27311,2.27243,2.27258,122200000.0
2005-04-13 20:09:00,2.27236,2.2725,2.27223,2.27231,24900000.0
2005-04-13 20:10:00,2.27277,2.27279,2.27243,2.27277,41800000.0
2005-04-13 20:11:00,2.27276,2.27285,2.27227,2.27257,36000000.0
2005-04-13 20:12:00,2.27238,2.273,2.2722,2.27296,147300000.0
2005-04-13 20:13:00,2.27267,2.27309,2.27249,2.27288,172100000.0
2005-04-13 20:14:00,2.27295,2.27302,2.2726,2.2726,102900000.0
2005-04-13 20:15:00,2.27252,2.27299,2.27244,2.27264,183300000.0
2005-04-13 20:16:00,2.27292,2.27294,2.27242,2.27264,145700001.0
2005-04-13 20:17:00,2.2725,2.27317,2.27236,2.27317,32700000.0
2005-04-13 20:18:00,2.27321,2.27371,2.2731,2.27347,74100000.0
2005-04-13 20:19:00,2.27353,2.27368,2.27246,2.27339,128900000.0
2005-04-13 20:20:00,2.27353,2.27357,2.27316,2.2733,210100000.0
2005-04-13 20:21:00,2.27347,2.27356,2.27302,2.27307,75200000.0
2005-04-13 20:22:00,2.2735,2.2735,2.27324,2.27344,94300000.0
2005-04-13 20:23:00,2.27312,2.27355,2.27304,2.27334,131900000.0
2005-04-13 20:24:00,2.27311,2.27348,2.27294,2.27348,43500000.0
2005-04-13 20:25:00,2.27334,2.27346,2.27286,2.27305,203400000.0
2005-04-13 20:26:00,2.27325,2.27347,2.27284,2.2734,169400001.0
2005-04-13 20:27:00,2.27309,2.27351,2.27284,2.27344,97700000.0
2005-04-13 20:28:00,2.27379,2.2738,2.27325,2.27353,184300000.0
2005-04-13 20:29:00,2.27388,2.27406,2.27355,2.27369,140000000.0
2005-04-13 20:30:00,2.27364,2.27392,2.27313,2.27361,373600001.0
2005-04-13 20:31:00,2.27345,2.27356,2.27323,2.27343,206900000.0
2005-04-13 20:32:00,2.27344,2.27375,2.27326,2.2734,321400000.0
2005-04-13 20:33:00,2.27368,2.27389,2.27343,2.27361,89300000.0
2005-04-13 20:34:00,2.2738,2.27411,2.27326,2.27385,65500000.0
2005-04-13 20:35:00,2.27349,2.27371,2.27335,2.2735,48600000.0
2005-04-13 20:36:00,2.27378,2.27381,2.27342,2.27374,74300000.0
2005-04-13 20:37:00,2.27378,2.27406,2.27362,2.27375,95000000.0
2005-04-13 20:38:00,2.27361,2.27406,2.27338,2.27368,220599997.0
2005-04-13 20:39:00,2.27385,2.27388,2.27328,2.27341,131100001.0
2005-04-13 20:40:00,2.27391,2.27417,2.27358,2.27397,179400000.0
2005-04-13 20:41:00,2.27418,2.2744,2.27398,2.27425,125700000.0
2005-04-13 20:42:00,2.27425,2.27446,2.27406,2.27419,44800000.0
2005-04-13 20:43:00,2.27418,2.27431,2.27336,2.27423,97500000.0
2005-04-13 20:44:00,2.27416,2.27435,2.27386,2.27411,176500000.0
2005-04-13 20:45:00,2.27411,2.27434,2.2739,2.27427,53300000.0
2005-04-13 20:46:00,2.27433,2.2744,2.27417,2.27427,25600000.0
2005-04-13 20:47:00,2.27409,2.27412,2.27348,2.2738,145400000.0
2005-04-13 20:48:00,2.2737,2.27411,2.27358,2.27374,209500000.0
2005-04-13 20:49:00,2.27363,2.27385,2.2732,2.27371,110500000.0
2005-04-13 20:50:00,2.27367,2.27388,2.27342,2.27365,175099999.0
2005-04-13 20:51:00,2.27346,2.27388,2.27329,2.27375,116400000.0
2005-04-13 20:52:00,2.2738,2.27408,2.27336,2.27385,162900000.0
2005-04-13 20:53:00,2.27365,2.27395,2.27316,2.27375,243000000.0
2005-04-13 20:54:00,2.2736,2.27372,2.27319,2.27354,160300000.0
2005-04-13 20:55:00,2.27366,2.27389,2.27352,2.27362,33100000.0
2005-04-13 20:56:00,2.27378,2.27381,2.27325,2.27325,239800000.0
2005-04-13 20:57:00,2.27336,2.27388,2.27237,2.27364,318200000.0
2005-04-13 20:58:00,2.27362,2.27392,2.27344,2.27357,190300000.0
2005-04-13 20:59:00,2.27348,2.27373,2.27279,2.27297,230500001.0
2005-04-13 21:00:00,2.27286,2.27341,2.27234,2.27319,237100000.0
2005-04-13 21:01:00,2.2733,2.27376,2.27319,2.27361,310699999.0
2005-04-13 21:02:00,2.27364,2.27379,2.27321,2.27334,87100000.0
2005-04-13 21:03:00,2.27307,2.27333,2.27285,2.27308,103000000.0
2005-04-13 21:04:00,2.27314,2.27328,2.27292,2.27295,75499999.0
2005-04-13 21:05:00,2.27313,2.27324,2.2727,2.27288,66700000.0
2005-04-13 21:06:00,2.27299,2.27309,2.2723,2.27252,72100000.0
2005-04-13 21:07:00,2.27266,2.27312,2.27266,2.27286,21900000.0
2005-04-13 21:08:00,2.27287,2.27296,2.27267,2.27282,38300000.0
2005-04-13 21:09:00,2.27303,2.27303,2.27265,2.27272,47099999.0
2005-04-13 21:10:00,2.27267,2.27303,2.27256,2.27284,92100000.0
2005-04-13 21:11:00,2.27272,2.27282,2.27233,2.27248,155200000.0
2005-04-13 21:12:00,2.27272,2.27294,2.27258,2.27279,39500000.0
2005-04-13 21:13:00,2.27277,2.2731,2.27244,2.27244,92300000.0
2005-04-13 21:14:00,2.27251,2.2731,2.27251,2.27267,151800000.0
2005-04-13 21:15:00,2.27257,2.27294,2.27234,2.27265,151000000.0
2005-04-13 21:16:00,2.27254,2.27291,2.27251,2.27271,99700000.0
2005-04-13 21:17:00,2.27308,2.27319,2.27272,2.27278,122500000.0
2005-04-13 21:18:00,2.2728,2.27304,2.27257,2.27295,112200000.0
2005-04-13 21:19:00,2.27262,2.27312,2.27236,2.27294,93600000.0
2005-04-13 21:20:00,2.27295,2.27317,2.27271,2.27286,218199999.0
2005-04-13 21:21:00,2.27268,2.27301,2.27225,2.27276,257700001.0
2005-04-13 21:22:00,2.27302,2.27313,2.27241,2.2725,197000000.0
2005-04-13 21:23:00,2.27293,2.27317,2.2726,2.273,127600001.0
2005-04-13 21:24:00,2.273,2.27315,2.27272,2.27283,71400000.0
2005-04-13 21:25:00,2.27275,2.27321,2.27238,2.27316,57600000.0
2005-04-13 21:26:00,2.27324,2.27329,2.27287,2.27303,32900000.0
2005-04-13 21:27:00,2.27306,2.27337,2.27261,2.27313,64000000.0
2005-04-13 21:28:00,2.27314,2.27339,2.2728,2.27297,114100000.0
2005-04-13 21:29:00,2.27292,2.27302,2.27263,2.2728,56300000.0
2005-04-13 21:30:00,2.27255,2.27282,2.27219,2.27219,21100000.0
2005-04-13 21:31:00,2.27277,2.27308,2.27277,2.27285,43900000.0
2005-04-13 21:32:00,2.27313,2.27319,2.27282,2.27297,179200000.0
2005-04-13 21:33:00,2.27285,2.2733,2.27285,2.27306,56100000.0
2005-04-13 21:34:00,2.27317,2.27348,2.27286,2.27286,160999999.0
2005-04-13 21:35:00,2.27337,2.27344,2.27269,2.27269,38300000.0
2005-04-13 21:36:00,2.27299,2.27313,2.27251,2.27262,59100000.0
2005-04-13 21:37:00,2.27321,2.27342,2.27294,2.2734,83600000.0
2005-04-13 21:38:00,2.27342,2.27359,2.27309,2.27313,65600000.0
2005-04-13 21:39:00,2.27322,2.27338,2.27289,2.27289,58500000.0
2005-04-13 21:40:00,2.27312,2.27332,2.27293,2.27316,39000000.0
2005-04-13 21:41:00,2.27322,2.27353,2.2731,2.27342,29000000.0
2005-04-13 21:42:00,2.27337,2.27343,2.27274,2.273,95800000.0
2005-04-13 21:43:00,2.27294,2.27337,2.27267,2.27272,99200000.0
2005-04-13 21:44:00,2.27288,2.27305,2.27261,2.27266,98500000.0
2005-04-13 21:45:00,2.27293,2.27294,2.27258,2.27285,89900000.0
2005-04-13 21:46:00,2.27294,2.27318,2.27278,2.27284,64900000.0
2005-04-13 21:47:00,2.27275,2.27361,2.27275,2.27305,136400000.0
2005-04-13 21:48:00,2.27293,2.27328,2.27287,2.273,44000000.0
2005-04-13 21:49:00,2.27308,2.27316,2.27269,2.27296,86400000.0
2005-04-13 21:50:00,2.27287,2.27287,2.27245,2.27245,52700000.0
2005-04-13 21:51:00,2.27259,2.27271,2.27254,2.27271,49200000.0
2005-04-13 21:52:00,2.27278,2.27297,2.2724,2.27243,105000000.0
2005-04-13 21:53:00,2.27256,2.27272,2.27199,2.27199,57800000.0
2005-04-13 21:54:00,2.27242,2.27272,2.27236,2.27272,35900000.0
2005-04-13 21:55:00,2.27261,2.27294,2.27233,2.27282,59500000.0
2005-04-13 21:56:00,2.2727,2.27285,2.2725,2.27275,45500000.0
2005-04-13 21:57:00,2.273,2.27325,2.27277,2.27277,39300000.0
2005-04-13 21:58:00,2.27247,2.27298,2.27237,2.27279,32400000.0
2005-04-13 21:59:00,2.27278,2.27285,2.27243,2.27251,173500001.0
2005-04-13 22:00:00,2.27234,2.27275,2.27212,2.27261,94500001.0
2005-04-13 22:01:00,2.27236,2.27248,2.2721,2.27219,38600000.0
2005-04-13 22:02:00,2.27239,2.2727,2.27201,2.27217,85400000.0
2005-04-13 22:03:00,2.27234,2.27247,2.27195,2.27199,27500000.0
2005-04-13 22:04:00,2.27211,2.27242,2.27169,2.27231,107300000.0
2005-04-13 22:05:00,2.27242,2.27255,2.27182,2.27235,65000000.0
2005-04-13 22:06:00,2.27231,2.27242,2.27214,2.27222,38100000.0
2005-04-13 22:07:00,2.27236,2.27252,2.27219,2.27219,26200000.0
2005-04-13 22:08:00,2.27215,2.27235,2.27183,2.27233,27200000.0
2005-04-13 22:09:00,2.27247,2.27276,2.27227,2.27231,67600000.0
2005-04-13 22:10:00,2.27253,2.27258,2.27233,2.27238,27900000.0
2005-04-13 22:11:00,2.27276,2.27291,2.27235,2.27255,58899999.0
2005-04-13 22:12:00,2.2725,2.27285,2.27242,2.27275,72800000.0
2005-04-13 22:13:00,2.27287,2.27291,2.27229,2.27244,45800000.0
2005-04-13 22:14:00,2.27236,2.27263,2.27206,2.27237,17800000.0
2005-04-13 22:15:00,2.27222,2.27253,2.27213,2.27236,102000000.0
2005-04-13 22:16:00,2.27242,2.27279,2.27205,2.2724,166599999.0
2005-04-13 22:17:00,2.27174,2.27263,2.27174,2.27263,21700000.0
2005-04-13 22:18:00,2.27247,2.2727,2.27218,2.2723,40400000.0
2005-04-13 22:19:00,2.27198,2.27236,2.2718,2.27215,56300000.0
2005-04-13 22:20:00,2.27226,2.27258,2.27226,2.27236,29600000.0
2005-04-13 22:21:00,2.27216,2.27233,2.27205,2.27208,46000000.0
2005-04-13 22:22:00,2.27212,2.27257,2.27172,2.27228,125500000.0
2005-04-13 22:23:00,2.2722,2.27238,2.27145,2.27221,82199999.0
2005-04-13 22:24:00,2.27254,2.27281,2.2722,2.2728,47700000.0
2005-04-13 22:25:00,2.27207,2.27253,2.27207,2.27233,50500000.0
2005-04-13 22:26:00,2.27237,2.27247,2.27179,2.27195,46400000.0
2005-04-13 22:27:00,2.27246,2.27246,2.2718,2.27197,39600000.0
2005-04-13 22:28:00,2.27196,2.2722,2.2716,2.2716,37900000.0
2005-04-13 22:29:00,2.27201,2.27213,2.27165,2.272,157300000.0
2005-04-13 22:30:00,2.27219,2.27219,2.27175,2.272,132999998.0
2005-04-13 22:31:00,2.27219,2.27226,2.27185,2.27218,32800000.0
2005-04-13 22:32:00,2.27241,2.27245,2.27204,2.27242,48800000.0
2005-04-13 22:33:00,2.2725,2.27285,2.27214,2.27215,56700000.0
2005-04-13 22:34:00,2.27216,2.27219,2.27198,2.27211,98400000.0
2005-04-13 22:35:00,2.27246,2.27262,2.27199,2.27208,42400000.0
2005-04-13 22:36:00,2.2724,2.2724,2.27191,2.27206,25800000.0
2005-04-13 22:37:00,2.27186,2.27247,2.27178,2.27247,28200000.0
2005-04-13 22:38:00,2.27262,2.27262,2.27206,2.27249,42200000.0
2005-04-13 22:39:00,2.27212,2.27274,2.2719,2.27238,28800000.0
2005-04-13 22:40:00,2.2725,2.27282,2.27231,2.27282,33800000.0
2005-04-13 22:41:00,2.27235,2.2729,2.27232,2.27232,41400000.0
2005-04-13 22:42:00,2.27257,2.27265,2.27211,2.27252,54200000.0
2005-04-13 22:43:00,2.27259,2.27278,2.27231,2.27231,164900000.0
2005-04-13 22:44:00,2.27206,2.27242,2.27191,2.27241,73500000.0
2005-04-13 22:45:00,2.27237,2.27262,2.27221,2.27221,46800000.0
2005-04-13 22:46:00,2.27246,2.27254,2.27213,2.27243,70500000.0
2005-04-13 22:47:00,2.27255,2.27275,2.27229,2.27249,28600000.0
2005-04-13 22:48:00,2.2722,2.27259,2.27204,2.2724,66100000.0
2005-04-13 22:49:00,2.27253,2.27273,2.27211,2.27252,77700000.0
2005-04-13 22:50:00,2.27223,2.27258,2.27203,2.27222,45000000.0
2005-04-13 22:51:00,2.27236,2.27256,2.27171,2.27229,99800000.0
2005-04-13 22:52:00,2.27216,2.27263,2.27202,2.27225,62000000.0
2005-04-13 22:53:00,2.27242,2.2726,2.27212,2.2726,31800000.0
2005-04-13 22:54:00,2.27198,2.27258,2.27198,2.27247,40100000.0
2005-04-13 22:55:00,2.27257,2.27267,2.27214,2.2722,61900000.0
2005-04-13 22:56:00,2.27194,2.27274,2.27194,2.2725,36300000.0
2005-04-13 22:57:00,2.27263,2.27283,2.272,2.272,25700000.0
2005-04-13 22:58:00,2.27218,2.27245,2.27211,2.2724,43600000.0
2005-04-13 22:59:00,2.27257,2.27262,2.27225,2.27249,31000000.0
2005-04-13 23:00:00,2.27258,2.27268,2.27221,2.27243,17600000.0
2005-04-13 23:01:00,2.27186,2.2725,2.27186,2.27235,26000000.0
2005-04-13 23:02:00,2.2723,2.27292,2.27219,2.27292,20900000.0
2005-04-13 23:03:00,2.27255,2.27255,2.27203,2.2722,23900000.0
2005-04-13 23:04:00,2.27232,2.27233,2.27198,2.27203,53900000.0
2005-04-13 23:05:00,2.27194,2.27237,2.27193,2.27231,67800000.0
2005-04-13 23:06:00,2.27192,2.27223,2.27177,2.27209,27600000.0
2005-04-13 23:07:00,2.27218,2.2723,2.27208,2.27208,33800000.0
2005-04-13 23:08:00,2.27251,2.27254,2.2718,2.2718,30500000.0
2005-04-13 23:09:00,2.27239,2.27252,2.27188,2.27235,44200000.0
2005-04-13 23:10:00,2.27235,2.27266,2.27234,2.27246,25500000.0
2005-04-13 23:11:00,2.27239,2.27242,2.27202,2.27217,17600000.0
2005-04-13 23:12:00,2.27225,2.27244,2.27187,2.27217,30300000.0
2005-04-13 23:13:00,2.27215,2.27246,2.27199,2.27243,28000000.0
2005-04-13 23:14:00,2.27225,2.27255,2.27201,2.27245,33600000.0
2005-04-13 23:15:00,2.27225,2.27248,2.27205,2.27227,26500000.0
2005-04-13 23:16:00,2.27212,2.27221,2.27166,2.27173,38200000.0
2005-04-13 23:17:00,2.2716,2.27176,2.27149,2.27149,31200000.0
2005-04-13 23:18:00,2.27157,2.27194,2.27127,2.27149,48400000.0
2005-04-13 23:19:00,2.27203,2.27207,2.27189,2.27195,41500000.0
2005-04-13 23:20:00,2.2719,2.2719,2.27156,2.27157,38100000.0
2005-04-13 23:21:00,2.27161,2.27192,2.2715,2.27152,43100000.0
2005-04-13 23:22:00,2.27164,2.2719,2.27151,2.27183,24900000.0
2005-04-13 23:23:00,2.27166,2.27193,2.27143,2.27152,57600000.0
2005-04-13 23:24:00,2.27197,2.27197,2.27147,2.27153,28800000.0
2005-04-13 23:25:00,2.27168,2.27198,2.27152,2.27194,51300000.0
2005-04-13 23:26:00,2.2718,2.27205,2.27161,2.27188,32600000.0
2005-04-13 23:27:00,2.27181,2.27226,2.27181,2.27205,39800000.0
2005-04-13 23:28:00,2.2718,2.27205,2.2712,2.27135,24800000.0
2005-04-13 23:29:00,2.27188,2.27218,2.27171,2.2718,31900000.0
2005-04-13 23:30:00,2.27163,2.27181,2.27161,2.27173,57000000.0
2005-04-13 23:31:00,2.27174,2.27225,2.27163,2.27217,49800000.0
2005-04-13 23:32:00,2.27207,2.27238,2.272,2.27235,47400000.0
2005-04-13 23:33:00,2.27199,2.27265,2.27199,2.27253,49800000.0
2005-04-13 23:34:00,2.27243,2.27251,2.27223,2.27232,25700000.0
2005-04-13 23:35:00,2.27179,2.27243,2.27176,2.27211,69399999.0
2005-04-13 23:36:00,2.27242,2.27242,2.27203,2.27218,20200000.0
2005-04-13 23:37:00,2.27185,2.2724,2.27164,2.2724,34200000.0
2005-04-13 23:38:00,2.27181,2.2725,2.27164,2.27208,39500000.0
2005-04-13 23:39:00,2.27184,2.27245,2.27178,2.27231,30900000.0
2005-04-13 23:40:00,2.27213,2.27233,2.27213,2.27227,24000000.0
2005-04-13 23:41:00,2.27178,2.27218,2.27157,2.27211,51900001.0
2005-04-13 23:42:00,2.27227,2.27231,2.27153,2.27191,29000000.0
2005-04-13 23:43:00,2.27171,2.27191,2.27121,2.27191,25700000.0
2005-04-13 23:44:00,2.27193,2.27208,2.27138,2.27208,47200000.0
2005-04-13 23:45:00,2.27205,2.27216,2.27164,2.27164,30500000.0
2005-04-13 23:46:00,2.27215,2.27238,2.27189,2.27238,74100000.0
2005-04-13 23:47:00,2.27198,2.27246,2.27194,2.27238,36900000.0
2005-04-13 23:48:00,2.27216,2.27222,2.2718,2.27218,24900000.0
2005-04-13 23:49:00,2.2718,2.27209,2.27174,2.27179,30500000.0
2005-04-13 23:50:00,2.27214,2.27214,2.27163,2.27163,34700000.0
2005-04-13 23:51:00,2.27158,2.27201,2.27135,2.27175,38200000.0
2005-04-13 23:52:00,2.27128,2.27186,2.27128,2.27186,45400000.0
2005-04-13 23:53:00,2.27182,2.27194,2.27135,2.27135,45900000.0
2005-04-13 23:54:00,2.27203,2.27224,2.27182,2.27218,40900000.0
2005-04-13 23:55:00,2.27161,2.27227,2.27147,2.27216,35600000.0
2005-04-13 23:56:00,2.27163,2.27227,2.27163,2.27218,43700000.0
2005-04-13 23:57:00,2.272,2.27224,2.27178,2.27224,24800000.0
2005-04-13 23:58:00,2.2723,2.2723,2.27171,2.27193,39000000.0
2005-04-13 23:59:00,2.27168,2.27192,2.27168,2.27192,30900000.0
2005-04-14 00:00:00,2.27153,2.27228,2.27153,2.2722,33900000.0
2005-04-14 00:01:00,2.27194,2.27195,2.27118,2.27118,39800000.0
2005-04-14 00:02:00,2.27211,2.27211,2.27152,2.2719,39500000.0
2005-04-14 00:03:00,2.27223,2.2723,2.27183,2.2719,38400000.0
2005-04-14 00:04:00,2.27206,2.27238,2.27186,2.27194,70699999.0
2005-04-14 00:05:00,2.27219,2.27237,2.27187,2.27187,26500000.0
2005-04-14 00:06:00,2.27227,2.27235,2.2719,2.27235,32500000.0
2005-04-14 00:07:00,2.27254,2.27255,2.27224,2.27241,36100000.0
2005-04-14 00:08:00,2.27255,2.27267,2.27202,2.27216,33600000.0
2005-04-14 00:09:00,2.27262,2.27272,2.27215,2.27258,21000000.0
2005-04-14 00:10:00,2.27243,2.27272,2.27226,2.27272,41600000.0
2005-04-14 00:11:00,2.27267,2.27281,2.27224,2.27274,64700000.0
2005-04-14 00:12:00,2.27277,2.27292,2.27249,2.27281,32900000.0
2005-04-14 00:13:00,2.27248,2.27268,2.27226,2.27268,46400000.0
2005-04-14 00:14:00,2.27239,2.27251,2.27173,2.27173,46600000.0
2005-04-14 00:15:00,2.2723,2.27238,2.27193,2.27193,40100000.0
2005-04-14 00:16:00,2.27248,2.27263,2.27231,2.27244,30500000.0
2005-04-14 00:17:00,2.27237,2.2726,2.27221,2.27235,28700000.0
2005-04-14 00:18:00,2.27254,2.27258,2.27215,2.27239,56000000.0
2005-04-14 00:19:00,2.27265,2.27282,2.27232,2.27248,38900000.0
2005-04-14 00:20:00,2.27255,2.27263,2.27181,2.27218,48700000.0
2005-04-14 00:21:00,2.27228,2.27272,2.27205,2.27235,26100000.0
2005-04-14 00:22:00,2.27248,2.27264,2.27238,2.27254,33800000.0
2005-04-14 00:23:00,2.27254,2.27254,2.27214,2.27215,49100001.0
2005-04-14 00:24:00,2.27266,2.27266,2.27205,2.27205,35000000.0
2005-04-14 00:25:00,2.27285,2.27285,2.27219,2.27219,22400000.0
2005-04-14 00:26:00,2.27256,2.27277,2.27227,2.27256,52900000.0
2005-04-14 00:27:00,2.2723,2.27269,2.27205,2.27269,52600000.0
2005-04-14 00:28:00,2.27236,2.27248,2.27207,2.27224,21500000.0
2005-04-14 00:29:00,2.27245,2.27272,2.27224,2.27224,35600000.0
2005-04-14 00:30:00,2.27251,2.27271,2.27217,2.27235,44400000.0
2005-04-14 00:31:00,2.27254,2.27263,2.27244,2.27256,55099999.0
2005-04-14 00:32:00,2.27259,2.27266,2.27221,2.27228,41000000.0
2005-04-14 00:33:00,2.27238,2.27289,2.27226,2.27262,31300000.0
2005-04-14 00:34:00,2.27228,2.27272,2.27228,2.27234,36200000.0
2005-04-14 00:35:00,2.27298,2.2732,2.27278,2.27282,63700000.0
2005-04-14 00:36:00,2.27319,2.27319,2.27241,2.27303,39300000.0
2005-04-14 00:37:00,2.27303,2.27303,2.27266,2.27271,23300000.0
2005-04-14 00:38:00,2.27302,2.27303,2.2725,2.27299,48399999.0
2005-04-14 00:39:00,2.27327,2.27339,2.27275,2.27275,29400000.0
2005-04-14 00:40:00,2.27313,2.27319,2.27265,2.27265,37600000.0
2005-04-14 00:41:00,2.2734,2.2734,2.27292,2.27332,22800000.0
2005-04-14 00:42:00,2.27304,2.27332,2.27284,2.27306,25000000.0
2005-04-14 00:43:00,2.27291,2.27312,2.27241,2.2725,39700000.0
2005-04-14 00:44:00,2.27296,2.27319,2.27255,2.27266,24500000.0
2005-04-14 00:45:00,2.27275,2.27292,2.27241,2.27273,31600000.0
2005-04-14 00:46:00,2.27241,2.27253,2.27204,2.27207,23100000.0
2005-04-14 00:47:00,2.27245,2.27281,2.27243,2.27256,35100000.0
2005-04-14 00:48:00,2.27289,2.27289,2.27246,2.27281,18000000.0
2005-04-14 00:49:00,2.27258,2.27307,2.27242,2.27264,22000000.0
2005-04-14 00:50:00,2.27275,2.27296,2.27252,2.27268,49300000.0
2005-04-14 00:51:00,2.27273,2.27296,2.27247,2.27296,25500000.0
2005-04-14 00:52:00,2.27293,2.27324,2.27268,2.27284,20100000.0
2005-04-14 00:53:00,2.27267,2.27319,2.2726,2.2726,30400000.0
2005-04-14 00:54:00,2.27253,2.27296,2.27249,2.27273,55800000.0
2005-04-14 00:55:00,2.27313,2.27345,2.27309,2.27312,34100000.0
2005-04-14 00:56:00,2.27324,2.27336,2.27296,2.27309,33100000.0
2005-04-14 00:57:00,2.27304,2.27317,2.27287,2.27317,33800000.0
2005-04-14 00:58:00,2.27271,2.27302,2.27266,2.27278,37900000.0
2005-04-14 00:59:00,2.27298,2.27298,2.27254,2.27282,54800000.0
2005-04-14 01:00:00,2.27305,2.27305,2.27244,2.27298,35200000.0
2005-04-14 01:01:00,2.27297,2.273,2.27219,2.27255,23000000.0
2005-04-14 01:02:00,2.27219,2.27252,2.27219,2.27227,26000000.0
2005-04-14 01:03:00,2.27247,2.2726,2.27228,2.2723,43100000.0
2005-04-14 01:04:00,2.27249,2.27259,2.27233,2.2724,27600000.0
2005-04-14 01:05:00,2.27244,2.27271,2.27244,2.27257,71800000.0
2005-04-14 01:06:00,2.27261,2.27281,2.27246,2.27269,36300000.0
2005-04-14 01:07:00,2.27263,2.27311,2.27261,2.27311,33600000.0
2005-04-14 01:08:00,2.27273,2.27307,2.27249,2.27298,35600000.0
2005-04-14 01:09:00,2.27266,2.27297,2.27242,2.27262,32800000.0
2005-04-14 01:10:00,2.2729,2.27299,2.27251,2.2729,46600000.0
2005-04-14 01:11:00,2.27248,2.27291,2.27227,2.27274,39900000.0
2005-04-14 01:12:00,2.2726,2.27287,2.27257,2.27275,42700001.0
2005-04-14 01:13:00,2.27263,2.27299,2.27249,2.27299,49400000.0
2005-04-14 01:14:00,2.27294,2.27313,2.27228,2.27228,24800000.0
2005-04-14 01:15:00,2.27259,2.27291,2.27251,2.27251,28400000.0
2005-04-14 01:16:00,2.27264,2.2729,2.27242,2.2729,34200000.0
2005-04-14 01:17:00,2.27277,2.27277,2.27241,2.27254,70400000.0
2005-04-14 01:18:00,2.27272,2.27273,2.2723,2.27261,35900000.0
2005-04-14 01:19:00,2.27265,2.27291,2.27259,2.27287,25300000.0
2005-04-14 01:20:00,2.27287,2.27287,2.27258,2.27261,33500000.0
2005-04-14 01:21:00,2.27218,2.27237,2.27191,2.27216,30000000.0
2005-04-14 01:22:00,2.27281,2.27304,2.2727,2.27302,57000000.0
2005-04-14 01:23:00,2.27279,2.27305,2.27248,2.2729,24500000.0
2005-04-14 01:24:00,2.27297,2.27306,2.27272,2.27305,28900000.0
2005-04-14 01:25:00,2.27268,2.27294,2.27243,2.27294,30500000.0
2005-04-14 01:26:00,2.273,2.27308,2.2727,2.27275,27800000.0
2005-04-14 01:27:00,2.27304,2.27335,2.27297,2.27321,42500000.0
2005-04-14 01:28:00,2.27245,2.27285,2.27245,2.27255,19300000.0
2005-04-14 01:29:00,2.27282,2.27292,2.27249,2.27249,28300000.0
2005-04-14 01:30:00,2.2727,2.27292,2.27263,2.27277,34400000.0
2005-04-14 01:31:00,2.27274,2.27298,2.27269,2.27298,28800000.0
2005-04-14 01:32:00,2.27305,2.27314,2.27266,2.27293,37500000.0
2005-04-14 01:33:00,2.27304,2.27325,2.2726,2.27325,51900000.0
2005-04-14 01:34:00,2.27333,2.27333,2.27272,2.27316,44700000.0
2005-04-14 01:35:00,2.27341,2.27341,2.27271,2.27312,27600000.0
2005-04-14 01:36:00,2.27316,2.27334,2.27282,2.27285,21000000.0
2005-04-14 01:37:00,2.27309,2.27315,2.27275,2.27275,30700000.0
2005-04-14 01:38:00,2.27313,2.27335,2.27287,2.2733,32400000.0
2005-04-14 01:39:00,2.27347,2.27347,2.27288,2.27288,54100000.0
2005-04-14 01:40:00,2.2733,2.2735,2.27287,2.27287,43200000.0
2005-04-14 01:41:00,2.27303,2.27329,2.27283,2.2729,27600000.0
2005-04-14 01:42:00,2.27287,2.27323,2.27285,2.27323,18600000.0
2005-04-14 01:43:00,2.27336,2.27336,2.27259,2.27262,34000000.0
2005-04-14 01:44:00,2.27281,2.27309,2.27258,2.27301,43500000.0
2005-04-14 01:45:00,2.27303,2.27339,2.27285,2.27295,32800000.0
2005-04-14 01:46:00,2.27291,2.27315,2.27267,2.27267,55300000.0
2005-04-14 01:47:00,2.27302,2.27327,2.2728,2.27322,52000000.0
2005-04-14 01:48:00,2.27293,2.27319,2.27293,2.27315,45500000.0
2005-04-14 01:49:00,2.27262,2.27291,2.2726,2.27286,47000000.0
2005-04-14 01:50:00,2.27276,2.27305,2.2727,2.2729,36700000.0
2005-04-14 01:51:00,2.27283,2.27309,2.27271,2.27289,26400000.0
2005-04-14 01:52:00,2.27294,2.27334,2.27278,2.27278,40800000.0
2005-04-14 01:53:00,2.27338,2.27338,2.27276,2.27293,38300000.0
2005-04-14 01:54:00,2.2734,2.27348,2.27304,2.27318,30000000.0
2005-04-14 01:55:00,2.2729,2.27336,2.27279,2.27279,46300000.0
2005-04-14 01:56:00,2.2735,2.27363,2.27295,2.27308,14800000.0
2005-04-14 01:57:00,2.2733,2.27352,2.27315,2.27338,29400000.0
2005-04-14 01:58:00,2.27356,2.27371,2.27336,2.27359,57300000.0
2005-04-14 01:59:00,2.27329,2.27345,2.27299,2.27299,31300000.0
2005-04-14 02:00:00,2.2733,2.27335,2.27291,2.27291,14400000.0
2005-04-14 02:01:00,2.27287,2.27315,2.27282,2.273,39000000.0
2005-04-14 02:02:00,2.27308,2.27322,2.27295,2.27322,24000000.0
2005-04-14 02:03:00,2.27308,2.27342,2.273,2.27314,41300000.0
2005-04-14 02:04:00,2.2733,2.27356,2.27284,2.27287,34000000.0
2005-04-14 02:05:00,2.27265,2.27354,2.27265,2.27287,46100000.0
2005-04-14 02:06:00,2.27336,2.2735,2.27309,2.27328,31100000.0
2005-04-14 02:07:00,2.27345,2.27364,2.27298,2.27312,37700000.0
2005-04-14 02:08:00,2.27342,2.2737,2.27311,2.2737,57400000.0
2005-04-14 02:09:00,2.27356,2.2737,2.2733,2.2733,27800000.0
2005-04-14 02:10:00,2.27377,2.27379,2.27308,2.27338,61400000.0
2005-04-14 02:11:00,2.27349,2.27382,2.27339,2.2735,42200000.0
2005-04-14 02:12:00,2.27382,2.27401,2.27354,2.27384,37600000.0
2005-04-14 02:13:00,2.27369,2.27382,2.27349,2.27362,37800000.0
2005-04-14 02:14:00,2.27379,2.27379,2.2734,2.27352,28800000.0
2005-04-14 02:15:00,2.27328,2.27343,2.27285,2.27286,52000000.0
2005-04-14 02:16:00,2.27298,2.27358,2.27287,2.2733,45100000.0
2005-04-14 02:17:00,2.27305,2.27319,2.2727,2.27274,43900000.0
2005-04-14 02:18:00,2.27297,2.27315,2.27264,2.27303,60500000.0
2005-04-14 02:19:00,2.27302,2.27333,2.27285,2.27333,48400000.0
2005-04-14 02:20:00,2.27344,2.27348,2.27281,2.2729,33100000.0
2005-04-14 02:21:00,2.273,2.27315,2.27247,2.27247,37600000.0
2005-04-14 02:22:00,2.27265,2.27309,2.27249,2.27283,27900000.0
2005-04-14 02:23:00,2.27296,2.27349,2.27221,2.27221,23000000.0
2005-04-14 02:24:00,2.27322,2.27331,2.27236,2.27236,43500000.0
2005-04-14 02:25:00,2.27226,2.27289,2.27223,2.27276,29100000.0
2005-04-14 02:26:00,2.27261,2.27275,2.27238,2.2724,33000000.0
2005-04-14 02:27:00,2.27279,2.27295,2.27245,2.27245,46300000.0
2005-04-14 02:28:00,2.27132,2.27295,2.27132,2.2728,53200000.0
2005-04-14 02:29:00,2.27245,2.27295,2.27239,2.27244,38800000.0
2005-04-14 02:30:00,2.27275,2.27289,2.27249,2.2725,40000000.0
2005-04-14 02:31:00,2.2727,2.27281,2.2725,2.27271,33800000.0
2005-04-14 02:32:00,2.27238,2.27261,2.27225,2.27261,20600000.0
2005-04-14 02:33:00,2.2725,2.27285,2.27222,2.27275,38100000.0
2005-04-14 02:34:00,2.27265,2.27282,2.27236,2.27258,26000000.0
2005-04-14 02:35:00,2.27265,2.27286,2.27241,2.27266,30400000.0
2005-04-14 02:36:00,2.2729,2.27307,2.27247,2.27294,38300000.0
2005-04-14 02:37:00,2.2726,2.27313,2.2726,2.27285,20400000.0
2005-04-14 02:38:00,2.27317,2.27331,2.27295,2.27296,55600000.0
2005-04-14 02:39:00,2.27293,2.27317,2.2728,2.27314,38300000.0
2005-04-14 02:40:00,2.27317,2.27334,2.273,2.27328,36700000.0
2005-04-14 02:41:00,2.27308,2.27337,2.27302,2.2732,42000000.0
2005-04-14 02:42:00,2.27333,2.27377,2.27324,2.27352,39200000.0
2005-04-14 02:43:00,2.27353,2.27363,2.27316,2.27359,56500000.0
2005-04-14 02:44:00,2.27347,2.27372,2.27333,2.27364,22000000.0
2005-04-14 02:45:00,2.27366,2.27368,2.27335,2.27339,24100000.0
2005-04-14 02:46:00,2.27351,2.27362,2.27323,2.27323,47400000.0
2005-04-14 02:47:00,2.27312,2.27355,2.27304,2.27307,31400000.0
2005-04-14 02:48:00,2.27322,2.27347,2.27305,2.2731,42600000.0
2005-04-14 02:49:00,2.27352,2.27384,2.27315,2.27319,36100000.0
2005-04-14 02:50:00,2.2732,2.27329,2.27263,2.27294,26200000.0
2005-04-14 02:51:00,2.27233,2.27338,2.27233,2.2733,30700000.0
2005-04-14 02:52:00,2.27342,2.27342,2.27269,2.2732,30200000.0
2005-04-14 02:53:00,2.27343,2.27343,2.27324,2.27337,27100000.0
2005-04-14 02:54:00,2.27315,2.27366,2.27312,2.27351,37100000.0
2005-04-14 02:55:00,2.27362,2.27375,2.27315,2.27324,28300000.0
2005-04-14 02:56:00,2.27316,2.27336,2.27284,2.273,24800000.0
2005-04-14 02:57:00,2.27302,2.27302,2.27247,2.27286,23800000.0
2005-04-14 02:58:00,2.27278,2.27304,2.27278,2.27291,32000000.0
2005-04-14 02:59:00,2.27267,2.27323,2.2725,2.27323,43000000.0
2005-04-14 03:00:00,2.27277,2.27316,2.2727,2.27287,20700000.0
2005-04-14 03:01:00,2.27271,2.27296,2.27249,2.27295,25900000.0
2005-04-14 03:02:00,2.27291,2.27299,2.27264,2.27264,17200000.0
2005-04-14 03:03:00,2.27256,2.27288,2.27256,2.27273,40700000.0
2005-04-14 03:04:00,2.27268,2.27337,2.2717,2.27334,32600000.0
2005-04-14 03:05:00,2.27325,2.2734,2.27296,2.27304,34300000.0
2005-04-14 03:06:00,2.27322,2.2735,2.27297,2.27336,30800000.0
2005-04-14 03:07:00,2.27371,2.27371,2.27326,2.27334,52100000.0
2005-04-14 03:08:00,2.27324,2.27342,2.27316,2.27316,23700000.0
2005-04-14 03:09:00,2.2734,2.27361,2.27305,2.27305,20700000.0
2005-04-14 03:10:00,2.27313,2.27334,2.27287,2.27295,25400000.0
2005-04-14 03:11:00,2.27275,2.27334,2.27263,2.27294,35300000.0
2005-04-14 03:12:00,2.27253,2.27307,2.27223,2.27295,39100000.0
2005-04-14 03:13:00,2.27324,2.27337,2.27306,2.27308,48700000.0
2005-04-14 03:14:00,2.2731,2.27333,2.27308,2.27333,22800000.0
2005-04-14 03:15:00,2.27299,2.27336,2.27287,2.27303,18400000.0
2005-04-14 03:16:00,2.2729,2.27312,2.27263,2.27307,30700000.0
2005-04-14 03:17:00,2.27349,2.27358,2.27309,2.27358,29600000.0
2005-04-14 03:18:00,2.27334,2.27343,2.27304,2.27307,46700000.0
2005-04-14 03:19:00,2.27292,2.27323,2.27273,2.27288,43800000.0
2005-04-14 03:20:00,2.27301,2.27311,2.27261,2.27261,36900000.0
2005-04-14 03:21:00,2.27264,2.27283,2.27252,2.27263,85100000.0
2005-04-14 03:22:00,2.2725,2.27266,2.27237,2.27247,40300000.0
2005-04-14 03:23:00,2.27266,2.27316,2.27256,2.27316,35700000.0
2005-04-14 03:24:00,2.27319,2.27319,2.27242,2.27242,48400000.0
2005-04-14 03:25:00,2.27248,2.27269,2.27212,2.2726,44200000.0
2005-04-14 03:26:00,2.27223,2.2727,2.27179,2.27266,29200000.0
2005-04-14 03:27:00,2.27225,2.27327,2.27222,2.27312,34900000.0
2005-04-14 03:28:00,2.27302,2.27307,2.27259,2.27307,62800000.0
2005-04-14 03:29:00,2.27301,2.27313,2.27241,2.27262,51800000.0
2005-04-14 03:30:00,2.27258,2.27298,2.27243,2.27262,44100001.0
2005-04-14 03:31:00,2.27255,2.27353,2.27255,2.27329,31000000.0
2005-04-14 03:32:00,2.27282,2.2732,2.27272,2.27304,55500001.0
2005-04-14 03:33:00,2.27311,2.27332,2.27295,2.2731,45300000.0
2005-04-14 03:34:00,2.27313,2.27342,2.27304,2.27331,33300000.0
2005-04-14 03:35:00,2.27326,2.27348,2.27298,2.27328,48700000.0
2005-04-14 03:36:00,2.27348,2.27358,2.27293,2.27295,39300001.0
2005-04-14 03:37:00,2.27305,2.27342,2.27284,2.27335,47200000.0
2005-04-14 03:38:00,2.27313,2.27331,2.27284,2.27307,49900000.0
2005-04-14 03:39:00,2.27288,2.2732,2.27275,2.27308,57000001.0
2005-04-14 03:40:00,2.27322,2.27335,2.27308,2.27313,37600000.0
2005-04-14 03:41:00,2.27335,2.27344,2.2729,2.27315,50500000.0
2005-04-14 03:42:00,2.27326,2.27359,2.27303,2.27335,32000000.0
2005-04-14 03:43:00,2.27335,2.27406,2.27314,2.27399,50400000.0
2005-04-14 03:44:00,2.27389,2.27423,2.27378,2.27417,34400000.0
2005-04-14 03:45:00,2.27387,2.27412,2.27374,2.27379,37100000.0
2005-04-14 03:46:00,2.27358,2.27377,2.27347,2.27352,40300000.0
2005-04-14 03:47:00,2.2736,2.27381,2.27333,2.27358,53800000.0
2005-04-14 03:48:00,2.2733,2.27366,2.27296,2.27358,38600000.0
2005-04-14 03:49:00,2.27369,2.27384,2.27342,2.27353,72400001.0
2005-04-14 03:50:00,2.27355,2.27368,2.27332,2.27337,29400000.0
2005-04-14 03:51:00,2.27338,2.27392,2.27323,2.2739,60500000.0
2005-04-14 03:52:00,2.2738,2.27413,2.27361,2.27412,50400000.0
2005-04-14 03:53:00,2.27359,2.27398,2.27341,2.27375,21400000.0
2005-04-14 03:54:00,2.27391,2.27424,2.27388,2.27411,46800001.0
2005-04-14 03:55:00,2.2743,2.27454,2.27383,2.27449,63400000.0
2005-04-14 03:56:00,2.27457,2.27468,2.2744,2.2745,32300000.0
2005-04-14 03:57:00,2.27437,2.27479,2.27406,2.27454,49800000.0
2005-04-14 03:58:00,2.27445,2.27446,2.27412,2.27419,36600000.0
2005-04-14 03:59:00,2.27459,2.27466,2.27396,2.27401,50600000.0
2005-04-14 04:00:00,2.27459,2.27459,2.27419,2.27451,28800000.0
2005-04-14 04:01:00,2.27453,2.27477,2.27426,2.27461,38300000.0
2005-04-14 04:02:00,2.2748,2.27485,2.27429,2.27469,40500000.0
2005-04-14 04:03:00,2.27497,2.27497,2.27437,2.27444,23900000.0
2005-04-14 04:04:00,2.27488,2.27506,2.2748,2.27505,31100000.0
2005-04-14 04:05:00,2.27504,2.27526,2.27486,2.27526,53300000.0
2005-04-14 04:06:00,2.27532,2.27532,2.27492,2.27509,16200000.0
2005-04-14 04:07:00,2.27512,2.27519,2.27478,2.27512,34400000.0
2005-04-14 04:08:00,2.27498,2.27553,2.27495,2.27526,49000000.0
2005-04-14 04:09:00,2.27493,2.27543,2.27488,2.27538,37600000.0
2005-04-14 04:10:00,2.27559,2.27559,2.27477,2.27477,36300000.0
2005-04-14 04:11:00,2.27489,2.27505,2.2747,2.2749,32200000.0
2005-04-14 04:12:00,2.2747,2.27492,2.27432,2.27476,36500000.0
2005-04-14 04:13:00,2.27455,2.27492,2.2744,2.27454,32900000.0
2005-04-14 04:14:00,2.27448,2.27497,2.27448,2.27497,56100000.0
2005-04-14 04:15:00,2.2749,2.27507,2.27431,2.27435,26500000.0
2005-04-14 04:16:00,2.27451,2.27451,2.27396,2.27396,39000000.0
2005-04-14 04:17:00,2.27402,2.27425,2.27381,2.27381,36400000.0
2005-04-14 04:18:00,2.27409,2.27418,2.27334,2.27402,52700000.0
2005-04-14 04:19:00,2.27366,2.2742,2.27366,2.27386,38200000.0
2005-04-14 04:20:00,2.27402,2.27413,2.27354,2.27354,21600000.0
2005-04-14 04:21:00,2.27349,2.2738,2.27325,2.27377,29300000.0
2005-04-14 04:22:00,2.27368,2.2739,2.27325,2.2739,30300000.0
2005-04-14 04:23:00,2.27301,2.2738,2.27299,2.2738,54800000.0
2005-04-14 04:24:00,2.27368,2.27408,2.27357,2.27379,57200000.0
2005-04-14 04:25:00,2.27389,2.27406,2.27371,2.27377,31000000.0
2005-04-14 04:26:00,2.27361,2.27392,2.27359,2.27382,27300000.0
2005-04-14 04:27:00,2.27384,2.27384,2.27348,2.27366,30600000.0
2005-04-14 04:28:00,2.2736,2.27386,2.27356,2.27377,53300000.0
2005-04-14 04:29:00,2.27378,2.27378,2.27342,2.27374,29200000.0
2005-04-14 04:30:00,2.2737,2.27395,2.27363,2.2738,34200000.0
2005-04-14 04:31:00,2.27403,2.27406,2.27345,2.27369,47000000.0
2005-04-14 04:32:00,2.27379,2.27393,2.27334,2.27346,25100000.0
2005-04-14 04:33:00,2.27356,2.27365,2.27344,2.2735,30100000.0
2005-04-14 04:34:00,2.27374,2.27374,2.27319,2.27335,41400000.0
2005-04-14 04:35:00,2.27346,2.27348,2.27299,2.27325,53400000.0
2005-04-14 04:36:00,2.27306,2.27347,2.27306,2.27334,47000000.0
2005-04-14 04:37:00,2.2731,2.27345,2.2729,2.27332,56400000.0
2005-04-14 04:38:00,2.27318,2.27338,2.27301,2.27301,45800000.0
2005-04-14 04:39:00,2.27329,2.27336,2.27293,2.27328,23900000.0
2005-04-14 04:40:00,2.27313,2.27378,2.27309,2.27378,28500000.0
2005-04-14 04:41:00,2.27308,2.27375,2.27308,2.27363,40600000.0
2005-04-14 04:42:00,2.27318,2.27363,2.27318,2.27363,60899999.0
2005-04-14 04:43:00,2.27362,2.27384,2.27362,2.27381,29900000.0
2005-04-14 04:44:00,2.27336,2.27398,2.27336,2.27373,39900000.0
2005-04-14 04:45:00,2.27376,2.27395,2.27349,2.27395,36800000.0
2005-04-14 04:46:00,2.27378,2.27419,2.27371,2.27411,29400000.0
2005-04-14 04:47:00,2.27395,2.27427,2.27383,2.27401,24800000.0
2005-04-14 04:48:00,2.27421,2.27421,2.27392,2.27395,25000000.0
2005-04-14 04:49:00,2.27413,2.27442,2.27387,2.27403,34200000.0
2005-04-14 04:50:00,2.27405,2.27431,2.27393,2.27414,34400000.0
2005-04-14 04:51:00,2.27429,2.27429,2.27384,2.27395,40900000.0
2005-04-14 04:52:00,2.27382,2.27393,2.27316,2.27377,45700000.0
2005-04-14 04:53:00,2.27369,2.27404,2.2735,2.27386,39000000.0
2005-04-14 04:54:00,2.27345,2.2738,2.27341,2.27365,41500000.0
2005-04-14 04:55:00,2.27365,2.27375,2.27307,2.27326,22000000.0
2005-04-14 04:56:00,2.27355,2.27367,2.2733,2.27333,31700000.0
2005-04-14 04:57:00,2.27346,2.27379,2.27319,2.27355,32700000.0
2005-04-14 04:58:00,2.27354,2.27393,2.27344,2.27374,33100000.0
2005-04-14 04:59:00,2.27362,2.27364,2.27332,2.27363,50400000.0
2005-04-14 05:00:00,2.27387,2.27395,2.27361,2.27389,31300000.0
2005-04-14 05:01:00,2.27415,2.27434,2.27404,2.2742,32700000.0
2005-04-14 05:02:00,2.27424,2.27424,2.2738,2.27395,32100000.0
2005-04-14 05:03:00,2.27419,2.27425,2.27371,2.27384,25200000.0
2005-04-14 05:04:00,2.2739,2.27423,2.27371,2.27381,41000000.0
2005-04-14 05:05:00,2.27386,2.27398,2.27367,2.27378,49800000.0
2005-04-14 05:06:00,2.27388,2.27414,2.27354,2.27392,43000000.0
2005-04-14 05:07:00,2.27402,2.2742,2.27362,2.27415,25600000.0
2005-04-14 05:08:00,2.27419,2.27443,2.27374,2.27398,77100000.0
2005-04-14 05:09:00,2.27381,2.27395,2.27346,2.27361,22800000.0
2005-04-14 05:10:00,2.27424,2.27443,2.27381,2.27395,20800000.0
2005-04-14 05:11:00,2.27385,2.27445,2.27365,2.27433,45400000.0
2005-04-14 05:12:00,2.27405,2.27415,2.27347,2.27363,37000000.0
2005-04-14 05:13:00,2.27359,2.27402,2.27358,2.27387,39200000.0
2005-04-14 05:14:00,2.27391,2.27403,2.27355,2.27355,36400000.0
2005-04-14 05:15:00,2.2739,2.27404,2.27366,2.2739,33600000.0
2005-04-14 05:16:00,2.27366,2.27386,2.27351,2.27377,24000000.0
2005-04-14 05:17:00,2.27405,2.27427,2.27367,2.27403,39500000.0
2005-04-14 05:18:00,2.27397,2.27416,2.27327,2.27353,27200000.0
2005-04-14 05:19:00,2.27352,2.27393,2.27315,2.27393,49800000.0
2005-04-14 05:20:00,2.27338,2.27366,2.27332,2.27359,34300000.0
2005-04-14 05:21:00,2.27352,2.27364,2.2733,2.27364,58500000.0
2005-04-14 05:22:00,2.27329,2.27425,2.27329,2.27421,36399999.0
2005-04-14 05:23:00,2.27399,2.2742,2.2738,2.27398,35600000.0
2005-04-14 05:24:00,2.27379,2.27427,2.27364,2.27423,61300000.0
2005-04-14 05:25:00,2.27406,2.27438,2.27375,2.27403,65100000.0
2005-04-14 05:26:00,2.27428,2.27449,2.27382,2.27393,71500000.0
2005-04-14 05:27:00,2.27399,2.27407,2.27355,2.27383,52200000.0
2005-04-14 05:28:00,2.27417,2.27462,2.27393,2.27396,28200000.0
2005-04-14 05:29:00,2.27465,2.27479,2.27403,2.27476,31400000.0
2005-04-14 05:30:00,2.27437,2.2749,2.2739,2.27462,34500000.0
2005-04-14 05:31:00,2.27442,2.2746,2.2739,2.27451,50400000.0
2005-04-14 05:32:00,2.27418,2.27435,2.27374,2.27425,56000000.0
2005-04-14 05:33:00,2.2744,2.27449,2.27396,2.27423,38400000.0
2005-04-14 05:34:00,2.27437,2.27458,2.27403,2.27452,35200000.0
2005-04-14 05:35:00,2.27411,2.27463,2.27407,2.27447,35000000.0
2005-04-14 05:36:00,2.27411,2.27451,2.27396,2.27412,25500000.0
2005-04-14 05:37:00,2.27413,2.27442,2.2738,2.27415,66000000.0
2005-04-14 05:38:00,2.27445,2.27455,2.27409,2.27436,36600000.0
2005-04-14 05:39:00,2.27434,2.2746,2.27424,2.27448,28500000.0
2005-04-14 05:40:00,2.27428,2.27446,2.27413,2.27419,25400000.0
2005-04-14 05:41:00,2.27412,2.27424,2.27355,2.27355,27200000.0
2005-04-14 05:42:00,2.27396,2.2743,2.27389,2.27428,37000000.0
2005-04-14 05:43:00,2.27397,2.27429,2.27392,2.27417,22000000.0
2005-04-14 05:44:00,2.27354,2.27407,2.27347,2.27404,20000000.0
2005-04-14 05:45:00,2.27412,2.27423,2.27381,2.27418,32300000.0
2005-04-14 05:46:00,2.27422,2.27435,2.27383,2.27406,49400000.0
2005-04-14 05:47:00,2.27391,2.27437,2.27373,2.27437,50300000.0
2005-04-14 05:48:00,2.27391,2.27433,2.27367,2.27405,37000000.0
2005-04-14 05:49:00,2.27428,2.27465,2.27391,2.27396,47700000.0
2005-04-14 05:50:00,2.27411,2.27437,2.27379,2.27437,40800000.0
2005-04-14 05:51:00,2.2743,2.2743,2.27347,2.27347,22100000.0
2005-04-14 05:52:00,2.27403,2.27444,2.27372,2.27439,39500000.0
2005-04-14 05:53:00,2.27373,2.27421,2.27373,2.27389,24600000.0
2005-04-14 05:54:00,2.27422,2.27422,2.2739,2.27395,30100000.0
2005-04-14 05:55:00,2.27383,2.27439,2.27379,2.2743,49900000.0
2005-04-14 05:56:00,2.27388,2.27442,2.27377,2.27405,32500000.0
2005-04-14 05:57:00,2.27368,2.27417,2.27362,2.27413,31600000.0
2005-04-14 05:58:00,2.27424,2.27446,2.27367,2.27367,37100000.0
2005-04-14 05:59:00,2.27399,2.27408,2.2738,2.27396,24000000.0
2005-04-14 06:00:00,2.27441,2.27457,2.27433,2.27445,24000000.0
2005-04-14 06:01:00,2.2743,2.2743,2.27364,2.27372,22500000.0
2005-04-14 06:02:00,2.27398,2.27451,2.27393,2.27445,61300000.0
2005-04-14 06:03:00,2.27393,2.27441,2.27393,2.27433,35100000.0
2005-04-14 06:04:00,2.2741,2.27441,2.27408,2.27428,36100000.0
2005-04-14 06:05:00,2.27421,2.27435,2.27388,2.27389,29000000.0
2005-04-14 06:06:00,2.27418,2.27442,2.27369,2.27438,67400001.0
2005-04-14 06:07:00,2.2746,2.27486,2.27408,2.27408,41500000.0
2005-04-14 06:08:00,2.27465,2.2747,2.27384,2.27422,39300000.0
2005-04-14 06:09:00,2.27423,2.27433,2.27405,2.27418,52900000.0
2005-04-14 06:10:00,2.27399,2.2747,2.27397,2.27464,26100000.0
2005-04-14 06:11:00,2.27441,2.27464,2.27415,2.27448,40000000.0
2005-04-14 06:12:00,2.27437,2.27497,2.27424,2.27489,31200000.0
2005-04-14 06:13:00,2.27421,2.27477,2.2741,2.27463,50000000.0
2005-04-14 06:14:00,2.27441,2.27503,2.27418,2.27449,35800000.0
2005-04-14 06:15:00,2.27475,2.27503,2.27444,2.27483,35800000.0
2005-04-14 06:16:00,2.275,2.27512,2.27474,2.27505,45300000.0
2005-04-14 06:17:00,2.27518,2.27518,2.27477,2.27507,33700000.0
2005-04-14 06:18:00,2.27475,2.27529,2.27456,2.27529,21700000.0
2005-04-14 06:19:00,2.27482,2.27533,2.27482,2.27501,41500001.0
2005-04-14 06:20:00,2.27513,2.27527,2.27471,2.27525,48400000.0
2005-04-14 06:21:00,2.27496,2.27525,2.27496,2.27521,25300000.0
2005-04-14 06:22:00,2.27495,2.27518,2.27465,2.27492,51700000.0
2005-04-14 06:23:00,2.27535,2.2756,2.27498,2.27507,27400000.0
2005-04-14 06:24:00,2.27536,2.27549,2.2749,2.27514,30000000.0
2005-04-14 06:25:00,2.27532,2.2758,2.27515,2.27554,68099998.0
2005-04-14 06:26:00,2.27558,2.27602,2.27556,2.27584,27600000.0
2005-04-14 06:27:00,2.27567,2.27586,2.2754,2.27551,31000000.0
2005-04-14 06:28:00,2.27575,2.27582,2.27555,2.27582,20400000.0
2005-04-14 06:29:00,2.27544,2.27554,2.27514,2.27536,36700000.0
2005-04-14 06:30:00,2.27541,2.276,2.27535,2.27571,29800000.0
2005-04-14 06:31:00,2.27562,2.27576,2.27533,2.27567,42800000.0
2005-04-14 06:32:00,2.27549,2.27558,2.27511,2.2755,31800000.0
2005-04-14 06:33:00,2.27502,2.27536,2.27489,2.27533,34200000.0
2005-04-14 06:34:00,2.27488,2.2752,2.27476,2.27492,52400001.0
2005-04-14 06:35:00,2.27505,2.27512,2.27474,2.27487,18800000.0
2005-04-14 06:36:00,2.27496,2.2751,2.27464,2.27464,25400000.0
2005-04-14 06:37:00,2.2748,2.27519,2.27476,2.27492,27000000.0
2005-04-14 06:38:00,2.27486,2.27509,2.27455,2.27496,47800000.0
2005-04-14 06:39:00,2.27532,2.27544,2.27487,2.27528,44900000.0
2005-04-14 06:40:00,2.2753,2.27535,2.27481,2.27535,24600000.0
2005-04-14 06:41:00,2.27544,2.27544,2.27496,2.27515,25000000.0
2005-04-14 06:42:00,2.27508,2.27549,2.27508,2.27539,35900000.0
2005-04-14 06:43:00,2.27518,2.27528,2.27495,2.27514,30600000.0
2005-04-14 06:44:00,2.27508,2.27522,2.27465,2.27493,36100000.0
2005-04-14 06:45:00,2.27458,2.27524,2.27458,2.27522,29600000.0
2005-04-14 06:46:00,2.27522,2.27531,2.27494,2.27514,45500000.0
2005-04-14 06:47:00,2.27514,2.27518,2.27478,2.27516,51300000.0
2005-04-14 06:48:00,2.27506,2.27545,2.27492,2.27532,34300000.0
2005-04-14 06:49:00,2.27486,2.2753,2.27479,2.27525,42800000.0
2005-04-14 06:50:00,2.2752,2.2752,2.27485,2.27514,25900000.0
2005-04-14 06:51:00,2.2756,2.27562,2.27542,2.27547,40800000.0
2005-04-14 06:52:00,2.27508,2.27543,2.27499,2.27538,27300000.0
2005-04-14 06:53:00,2.27547,2.27552,2.27502,2.27524,51600000.0
2005-04-14 06:54:00,2.2752,2.27562,2.27508,2.27559,39600000.0
2005-04-14 06:55:00,2.27508,2.27536,2.27501,2.27536,26300000.0
2005-04-14 06:56:00,2.27539,2.27539,2.27455,2.27455,28600000.0
2005-04-14 06:57:00,2.27503,2.27534,2.27499,2.27511,28100000.0
2005-04-14 06:58:00,2.27532,2.27548,2.2747,2.27477,46600000.0
2005-04-14 06:59:00,2.27455,2.27517,2.27435,2.27517,39700000.0
2005-04-14 07:00:00,2.27496,2.27527,2.27493,2.27508,54400000.0
2005-04-14 07:01:00,2.27493,2.27529,2.27479,2.27513,32100000.0
2005-04-14 07:02:00,2.27473,2.27564,2.27462,2.27564,18000000.0
2005-04-14 07:03:00,2.27518,2.27566,2.27501,2.27566,29800000.0
2005-04-14 07:04:00,2.27569,2.27587,2.27488,2.27514,53200000.0
2005-04-14 07:05:00,2.27521,2.27531,2.27487,2.27494,19800000.0
2005-04-14 07:06:00,2.27535,2.27535,2.27445,2.27445,27600000.0
2005-04-14 07:07:00,2.2746,2.27548,2.2746,2.27539,22700000.0
2005-04-14 07:08:00,2.27516,2.27534,2.2746,2.27484,31600000.0
2005-04-14 07:09:00,2.27478,2.27507,2.27466,2.27504,23700000.0
2005-04-14 07:10:00,2.27508,2.27527,2.27451,2.27451,33500000.0
2005-04-14 07:11:00,2.27511,2.27527,2.27474,2.27486,21800000.0
2005-04-14 07:12:00,2.27491,2.27563,2.27489,2.27524,41500000.0
2005-04-14 07:13:00,2.27525,2.27539,2.2747,2.27488,42800000.0
2005-04-14 07:14:00,2.27468,2.27531,2.27468,2.27519,32000000.0
2005-04-14 07:15:00,2.27523,2.27542,2.27489,2.27489,35100000.0
2005-04-14 07:16:00,2.2752,2.2754,2.27472,2.27473,37100000.0
2005-04-14 07:17:00,2.2752,2.27563,2.27514,2.27529,35200000.0
2005-04-14 07:18:00,2.27567,2.27582,2.27499,2.27537,30600000.0
2005-04-14 07:19:00,2.27525,2.27528,2.27491,2.27494,47800000.0
2005-04-14 07:20:00,2.27512,2.27531,2.27483,2.27498,25500000.0
2005-04-14 07:21:00,2.27533,2.27591,2.27516,2.27591,48100000.0
2005-04-14 07:22:00,2.27622,2.27644,2.27485,2.27495,22600000.0
2005-04-14 07:23:00,2.27554,2.27569,2.27495,2.27496,30000000.0
2005-04-14 07:24:00,2.27567,2.27567,2.27507,2.2753,40500000.0
2005-04-14 07:25:00,2.27512,2.27551,2.27503,2.27542,34200000.0
2005-04-14 07:26:00,2.27516,2.27531,2.27497,2.27497,20500000.0
2005-04-14 07:27:00,2.27545,2.27548,2.27476,2.27476,22900000.0
2005-04-14 07:28:00,2.2754,2.27562,2.27504,2.27504,53599999.0
2005-04-14 07:29:00,2.27557,2.27557,2.2749,2.27495,50500000.0
2005-04-14 07:30:00,2.27512,2.27512,2.27476,2.275,31500000.0
2005-04-14 07:31:00,2.27476,2.27528,2.27466,2.27517,23400000.0
2005-04-14 07:32:00,2.27519,2.27558,2.27506,2.27552,28800000.0
2005-04-14 07:33:00,2.27545,2.27576,2.27509,2.27544,53200000.0
2005-04-14 07:34:00,2.27526,2.27559,2.27497,2.27552,25200000.0
2005-04-14 07:35:00,2.27514,2.27531,2.27492,2.27519,37300000.0
2005-04-14 07:36:00,2.27516,2.2753,2.27475,2.2751,30700000.0
2005-04-14 07:37:00,2.27523,2.27542,2.27491,2.27527,49000000.0
2005-04-14 07:38:00,2.27542,2.27555,2.27505,2.27525,33700000.0
2005-04-14 07:39:00,2.27529,2.27533,2.27479,2.27531,22800000.0
2005-04-14 07:40:00,2.2752,2.27536,2.27492,2.27521,39500000.0
2005-04-14 07:41:00,2.27533,2.27556,2.27513,2.27525,54500000.0
2005-04-14 07:42:00,2.27534,2.27558,2.27516,2.27524,19200000.0
2005-04-14 07:43:00,2.27521,2.27542,2.27509,2.27522,23600000.0
2005-04-14 07:44:00,2.27556,2.27564,2.27503,2.27523,40300000.0
2005-04-14 07:45:00,2.27524,2.27547,2.27501,2.27503,71200001.0
2005-04-14 07:46:00,2.2746,2.27565,2.27459,2.27565,37100000.0
2005-04-14 07:47:00,2.27531,2.27548,2.27511,2.27526,35700000.0
2005-04-14 07:48:00,2.27521,2.27567,2.27521,2.27555,22000000.0
2005-04-14 07:49:00,2.27579,2.27579,2.2752,2.2753,22900000.0
2005-04-14 07:50:00,2.27584,2.27584,2.2755,2.27574,28600000.0
2005-04-14 07:51:00,2.27562,2.27566,2.27525,2.27541,29600000.0
2005-04-14 07:52:00,2.2756,2.2757,2.27513,2.27529,39200000.0
2005-04-14 07:53:00,2.27534,2.27573,2.27525,2.27573,25400000.0
2005-04-14 07:54:00,2.27549,2.27555,2.275,2.27521,28500000.0
2005-04-14 07:55:00,2.27532,2.27547,2.27491,2.27509,42300000.0
2005-04-14 07:56:00,2.27506,2.27511,2.27462,2.27488,28400000.0
2005-04-14 07:57:00,2.27527,2.27545,2.27486,2.27517,44700000.0
2005-04-14 07:58:00,2.2752,2.27548,2.27492,2.27548,38700000.0
2005-04-14 07:59:00,2.27509,2.27531,2.27465,2.27465,35600000.0
2005-04-14 08:00:00,2.27516,2.27603,2.27502,2.27591,24400000.0
2005-04-14 08:01:00,2.2758,2.27626,2.27553,2.27591,46400000.0
2005-04-14 08:02:00,2.27585,2.27626,2.2756,2.27607,32700000.0
2005-04-14 08:03:00,2.2761,2.27664,2.27601,2.27658,40200000.0
2005-04-14 08:04:00,2.27613,2.27636,2.27582,2.27603,33100000.0
2005-04-14 08:05:00,2.27592,2.27619,2.27553,2.27587,46000000.0
2005-04-14 08:06:00,2.27603,2.27637,2.27588,2.27622,59000000.0
2005-04-14 08:07:00,2.2763,2.2763,2.27561,2.27568,34000000.0
2005-04-14 08:08:00,2.27563,2.27599,2.27548,2.2759,25800000.0
2005-04-14 08:09:00,2.27589,2.27607,2.27581,2.27603,26400000.0
2005-04-14 08:10:00,2.27609,2.27618,2.2755,2.2755,65100000.0
2005-04-14 08:11:00,2.27576,2.27627,2.27562,2.27611,36000000.0
2005-04-14 08:12:00,2.2757,2.27618,2.27544,2.27565,33100000.0
2005-04-14 08:13:00,2.27547,2.27547,2.27476,2.27479,27600000.0
2005-04-14 08:14:00,2.27516,2.27518,2.27475,2.27492,34100000.0
2005-04-14 08:15:00,2.27505,2.27536,2.27474,2.27504,76500000.0
2005-04-14 08:16:00,2.27495,2.27525,2.27476,2.27514,39700000.0
2005-04-14 08:17:00,2.2747,2.27516,2.27465,2.27496,28300000.0
2005-04-14 08:18:00,2.27532,2.27532,2.27497,2.27515,26000000.0
2005-04-14 08:19:00,2.27504,2.27527,2.27481,2.27527,39400000.0
2005-04-14 08:20:00,2.2752,2.2753,2.27486,2.27511,43500000.0
2005-04-14 08:21:00,2.27516,2.27536,2.27506,2.27519,18400000.0
2005-04-14 08:22:00,2.27535,2.27546,2.2751,2.2752,17600000.0
2005-04-14 08:23:00,2.27527,2.27565,2.27509,2.27553,34800000.0
2005-04-14 08:24:00,2.27546,2.27557,2.27516,2.27541,37400001.0
2005-04-14 08:25:00,2.27529,2.2755,2.27503,2.27548,49400000.0
2005-04-14 08:26:00,2.27536,2.27547,2.27504,2.27513,54700000.0
2005-04-14 08:27:00,2.27535,2.27554,2.27511,2.27535,27600000.0
2005-04-14 08:28:00,2.27542,2.27554,2.27494,2.27494,42100000.0
2005-04-14 08:29:00,2.27524,2.27538,2.27468,2.27495,48900000.0
2005-04-14 08:30:00,2.27497,2.27536,2.27469,2.27486,24700000.0
2005-04-14 08:31:00,2.27495,2.27523,2.27464,2.27498,56000000.0
2005-04-14 08:32:00,2.27497,2.27531,2.27479,2.27512,40800000.0
2005-04-14 08:33:00,2.27503,2.27519,2.2748,2.27512,51100000.0
2005-04-14 08:34:00,2.27475,2.27521,2.2747,2.27492,66300000.0
2005-04-14 08:35:00,2.27456,2.27497,2.27439,2.27475,45700000.0
2005-04-14 08:36:00,2.2742,2.27448,2.27375,2.27375,46800000.0
2005-04-14 08:37:00,2.27406,2.27463,2.27375,2.27463,23700000.0
2005-04-14 08:38:00,2.27496,2.27583,2.27492,2.2757,21700000.0
2005-04-14 08:39:00,2.2757,2.27584,2.27497,2.27526,33900000.0
2005-04-14 08:40:00,2.27548,2.27577,2.27531,2.27574,20400000.0
2005-04-14 08:41:00,2.27608,2.27641,2.27565,2.27579,22800000.0
2005-04-14 08:42:00,2.2761,2.27635,2.27569,2.27635,50899999.0
2005-04-14 08:43:00,2.27638,2.27664,2.27638,2.2764,26800000.0
2005-04-14 08:44:00,2.27649,2.27666,2.27618,2.27649,47700000.0
2005-04-14 08:45:00,2.27651,2.27723,2.27642,2.27717,62500000.0
2005-04-14 08:46:00,2.27674,2.27686,2.27665,2.27669,31900000.0
2005-04-14 08:47:00,2.27682,2.27682,2.27589,2.27626,32500000.0
2005-04-14 08:48:00,2.2757,2.27624,2.27561,2.27571,44300000.0
2005-04-14 08:49:00,2.27596,2.27609,2.27578,2.27592,30900000.0
2005-04-14 08:50:00,2.27594,2.27626,2.27592,2.27613,35200000.0
2005-04-14 08:51:00,2.27633,2.27677,2.27602,2.27662,26300000.0
2005-04-14 08:52:00,2.2763,2.27666,2.27588,2.27596,29600000.0
2005-04-14 08:53:00,2.27598,2.27607,2.27569,2.27592,29400000.0
2005-04-14 08:54:00,2.2759,2.27627,2.27564,2.27588,49800000.0
2005-04-14 08:55:00,2.27622,2.27632,2.27589,2.27627,30700000.0
2005-04-14 08:56:00,2.27629,2.27649,2.27614,2.2763,24900000.0
2005-04-14 08:57:00,2.276,2.27624,2.27559,2.27598,50800000.0
2005-04-14 08:58:00,2.27615,2.2762,2.27578,2.2761,36000000.0
2005-04-14 08:59:00,2.27586,2.27664,2.27585,2.27659,56199999.0
2005-04-14 09:00:00,2.27626,2.27658,2.27613,2.27658,18200000.0
2005-04-14 09:01:00,2.27632,2.27652,2.27622,2.27636,29800000.0
2005-04-14 09:02:00,2.27606,2.27673,2.27602,2.27657,29900000.0
2005-04-14 09:03:00,2.2764,2.27684,2.27626,2.27631,33600000.0
2005-04-14 09:04:00,2.27572,2.27625,2.27572,2.27603,31400000.0
2005-04-14 09:05:00,2.27629,2.27634,2.27601,2.27611,21400000.0
2005-04-14 09:06:00,2.27664,2.27677,2.27583,2.27593,32000000.0
2005-04-14 09:07:00,2.27594,2.27594,2.27514,2.27526,23500000.0
2005-04-14 09:08:00,2.2752,2.27596,2.2752,2.27572,32500000.0
2005-04-14 09:09:00,2.27518,2.27611,2.27518,2.27598,31200000.0
2005-04-14 09:10:00,2.27577,2.27601,2.27554,2.27583,59499999.0
2005-04-14 09:11:00,2.27585,2.27614,2.27555,2.27602,34500000.0
2005-04-14 09:12:00,2.27581,2.27615,2.27563,2.2758,42900000.0
2005-04-14 09:13:00,2.27561,2.27581,2.27555,2.27562,29900000.0
2005-04-14 09:14:00,2.27558,2.27593,2.27551,2.27573,25400000.0
2005-04-14 09:15:00,2.27536,2.27586,2.27532,2.27556,35800000.0
2005-04-14 09:16:00,2.27529,2.27567,2.27529,2.27563,31100000.0
2005-04-14 09:17:00,2.27562,2.2758,2.27518,2.27557,38600000.0
2005-04-14 09:18:00,2.27544,2.27596,2.27538,2.27582,38300000.0
2005-04-14 09:19:00,2.2758,2.27594,2.27568,2.27575,37600000.0
2005-04-14 09:20:00,2.2759,2.27649,2.2759,2.2762,28700000.0
2005-04-14 09:21:00,2.27637,2.27649,2.27573,2.27573,47800000.0
2005-04-14 09:22:00,2.27553,2.27593,2.27535,2.27557,54900000.0
2005-04-14 09:23:00,2.27575,2.27575,2.27538,2.27563,25000000.0
2005-04-14 09:24:00,2.2756,2.27576,2.27541,2.27567,34200000.0
2005-04-14 09:25:00,2.27541,2.2757,2.27538,2.27557,20800000.0
2005-04-14 09:26:00,2.2759,2.27593,2.27534,2.27539,49300000.0
2005-04-14 09:27:00,2.27573,2.27592,2.2754,2.27552,31700000.0
2005-04-14 09:28:00,2.27545,2.27559,2.27509,2.2753,39700000.0
2005-04-14 09:29:00,2.27509,2.27517,2.27464,2.27495,34800000.0
2005-04-14 09:30:00,2.2748,2.27526,2.2748,2.27515,45100000.0
2005-04-14 09:31:00,2.27534,2.27547,2.27503,2.27516,32000000.0
2005-04-14 09:32:00,2.27527,2.27546,2.27483,2.27545,53200000.0
2005-04-14 09:33:00,2.27561,2.27561,2.2753,2.27533,41600000.0
2005-04-14 09:34:00,2.27558,2.27568,2.27523,2.27535,56800000.0
2005-04-14 09:35:00,2.27564,2.2757,2.27527,2.27555,28900000.0
2005-04-14 09:36:00,2.27548,2.27588,2.27543,2.2756,30500000.0
2005-04-14 09:37:00,2.27538,2.2762,2.27536,2.27578,40300000.0
2005-04-14 09:38:00,2.27591,2.27618,2.27543,2.27598,41900000.0
2005-04-14 09:39:00,2.27612,2.27627,2.2758,2.27592,46300000.0
2005-04-14 09:40:00,2.276,2.27604,2.27557,2.27575,53500000.0
2005-04-14 09:41:00,2.27602,2.27618,2.27568,2.27598,23300000.0
2005-04-14 09:42:00,2.27592,2.27614,2.27578,2.2761,29200000.0
2005-04-14 09:43:00,2.27596,2.2761,2.2758,2.2759,37700000.0
2005-04-14 09:44:00,2.27587,2.27611,2.27566,2.27592,24800000.0
2005-04-14 09:45:00,2.27558,2.27606,2.27551,2.27583,32300000.0
2005-04-14 09:46:00,2.27575,2.27583,2.27538,2.27583,43700000.0
2005-04-14 09:47:00,2.27548,2.27572,2.27534,2.27552,48200000.0
2005-04-14 09:48:00,2.27538,2.2758,2.27519,2.27535,49700000.0
2005-04-14 09:49:00,2.27541,2.27575,2.27521,2.2756,25200000.0
2005-04-14 09:50:00,2.27579,2.27592,2.27556,2.27592,33100000.0
2005-04-14 09:51:00,2.27605,2.27611,2.27576,2.27606,38200000.0
2005-04-14 09:52:00,2.27611,2.27611,2.27546,2.2756,34700000.0
2005-04-14 09:53:00,2.27586,2.27603,2.27554,2.27561,31900000.0
2005-04-14 09:54:00,2.27583,2.27607,2.27539,2.27573,44700000.0
2005-04-14 09:55:00,2.27592,2.27593,2.27534,2.27571,30400000.0
2005-04-14 09:56:00,2.27614,2.27614,2.27546,2.27561,18400000.0
2005-04-14 09:57:00,2.27579,2.27585,2.27532,2.27548,38700000.0
2005-04-14 09:58:00,2.27552,2.27555,2.27519,2.27538,25900000.0
2005-04-14 09:59:00,2.27531,2.2756,2.27515,2.27535,37700000.0
2005-04-14 10:00:00,2.27536,2.27561,2.27524,2.2753,34700000.0
2005-04-14 10:01:00,2.27521,2.27549,2.27512,2.27538,36600000.0
2005-04-14 10:02:00,2.27543,2.27569,2.27523,2.27568,21200000.0
2005-04-14 10:03:00,2.27555,2.27562,2.27531,2.27543,44400000.0
2005-04-14 10:04:00,2.27536,2.27571,2.27508,2.27565,42000000.0
2005-04-14 10:05:00,2.27551,2.27573,2.27534,2.27539,24600000.0
2005-04-14 10:06:00,2.27553,2.27575,2.27527,2.27546,47300000.0
2005-04-14 10:07:00,2.27553,2.27573,2.27539,2.27552,37300000.0
2005-04-14 10:08:00,2.27575,2.27585,2.27531,2.2755,69200000.0
2005-04-14 10:09:00,2.27532,2.2755,2.27509,2.27511,49400000.0
2005-04-14 10:10:00,2.27506,2.27508,2.27485,2.27494,40600000.0
2005-04-14 10:11:00,2.27476,2.27502,2.27462,2.27496,34200000.0
2005-04-14 10:12:00,2.27464,2.27499,2.27459,2.27472,36200000.0
2005-04-14 10:13:00,2.2746,2.27503,2.2746,2.27491,45100000.0
2005-04-14 10:14:00,2.27494,2.27518,2.27477,2.27477,46599999.0
2005-04-14 10:15:00,2.27487,2.27499,2.27431,2.27438,28000000.0
2005-04-14 10:16:00,2.27457,2.27489,2.27438,2.27454,29200000.0
2005-04-14 10:17:00,2.27489,2.27489,2.27421,2.27436,39700000.0
2005-04-14 10:18:00,2.2749,2.27503,2.27434,2.27474,29800000.0
2005-04-14 10:19:00,2.27424,2.27454,2.27413,2.27413,36300000.0
2005-04-14 10:20:00,2.27453,2.27476,2.27413,2.27426,42000000.0
2005-04-14 10:21:00,2.27438,2.27455,2.27401,2.2742,67300000.0
2005-04-14 10:22:00,2.2739,2.27431,2.2739,2.27425,47300000.0
2005-04-14 10:23:00,2.27438,2.2745,2.274,2.27414,39000000.0
2005-04-14 10:24:00,2.2743,2.27438,2.27396,2.2743,37500000.0
2005-04-14 10:25:00,2.27422,2.27446,2.27413,2.27435,50900000.0
2005-04-14 10:26:00,2.2747,2.27472,2.27423,2.27454,40200000.0
2005-04-14 10:27:00,2.27459,2.2749,2.2743,2.27447,39000000.0
2005-04-14 10:28:00,2.27464,2.27479,2.2744,2.2745,43600000.0
2005-04-14 10:29:00,2.27431,2.27457,2.2742,2.27447,42800000.0
2005-04-14 10:30:00,2.27416,2.27458,2.27403,2.27454,33800000.0
2005-04-14 10:31:00,2.27459,2.27485,2.2744,2.27462,44900000.0
2005-04-14 10:32:00,2.27472,2.27494,2.2746,2.27463,37000000.0
2005-04-14 10:33:00,2.27486,2.27488,2.27429,2.27455,42100000.0
2005-04-14 10:34:00,2.27438,2.27471,2.2742,2.27426,29900000.0
2005-04-14 10:35:00,2.27451,2.27478,2.27441,2.27468,41300000.0
2005-04-14 10:36:00,2.2747,2.27496,2.27462,2.27468,40000000.0
2005-04-14 10:37:00,2.27471,2.27484,2.27449,2.27469,30700000.0
2005-04-14 10:38:00,2.27489,2.27499,2.27458,2.27477,62000000.0
2005-04-14 10:39:00,2.2746,2.27506,2.27448,2.27498,25900000.0
2005-04-14 10:40:00,2.27513,2.27513,2.27461,2.27461,61000001.0
2005-04-14 10:41:00,2.27474,2.27528,2.27467,2.2749,32200000.0
2005-04-14 10:42:00,2.27496,2.27516,2.27475,2.27496,38000000.0
2005-04-14 10:43:00,2.27497,2.27519,2.2749,2.27517,30300000.0
2005-04-14 10:44:00,2.27497,2.27539,2.27497,2.27519,55700000.0
2005-04-14 10:45:00,2.27538,2.2758,2.27538,2.27565,23000000.0
2005-04-14 10:46:00,2.27567,2.27567,2.27487,2.27487,45000000.0
2005-04-14 10:47:00,2.27488,2.27518,2.27475,2.27494,49700000.0
2005-04-14 10:48:00,2.27525,2.27558,2.27517,2.27543,38800000.0
2005-04-14 10:49:00,2.2755,2.27561,2.27527,2.27561,38800000.0
2005-04-14 10:50:00,2.27549,2.27574,2.27529,2.27557,24100000.0
2005-04-14 10:51:00,2.27542,2.27553,2.27522,2.27543,39800000.0
2005-04-14 10:52:00,2.27538,2.27593,2.27533,2.27593,43700000.0
2005-04-14 10:53:00,2.2757,2.2762,2.27564,2.27596,34200000.0
2005-04-14 10:54:00,2.27583,2.2761,2.27566,2.27599,29200000.0
2005-04-14 10:55:00,2.27607,2.27619,2.27587,2.27608,41800000.0
2005-04-14 10:56:00,2.27595,2.27607,2.27577,2.27603,31800000.0
2005-04-14 10:57:00,2.27609,2.27642,2.27579,2.27607,49500001.0
2005-04-14 10:58:00,2.27627,2.27652,2.27606,2.27625,44900000.0
2005-04-14 10:59:00,2.27625,2.27685,2.27625,2.27685,48100000.0
2005-04-14 11:00:00,2.27681,2.27835,2.27676,2.27803,36200000.0
2005-04-14 11:01:00,2.27757,2.27769,2.27702,2.27702,53200000.0
2005-04-14 11:02:00,2.27668,2.27702,2.27644,2.2766,45000000.0
2005-04-14 11:03:00,2.27633,2.27678,2.27611,2.27637,47300000.0
2005-04-14 11:04:00,2.27668,2.27692,2.27642,2.27667,30600000.0
2005-04-14 11:05:00,2.27645,2.27666,2.27624,2.27649,51500000.0
2005-04-14 11:06:00,2.27682,2.27686,2.27582,2.27604,24000000.0
2005-04-14 11:07:00,2.27622,2.27642,2.27597,2.27628,50200000.0
2005-04-14 11:08:00,2.27608,2.27659,2.27608,2.27633,30400000.0
2005-04-14 11:09:00,2.27635,2.27664,2.27626,2.27646,54200001.0
2005-04-14 11:10:00,2.27667,2.27705,2.27653,2.27665,24700000.0
2005-04-14 11:11:00,2.27665,2.27686,2.27647,2.2768,31300000.0
2005-04-14 11:12:00,2.27661,2.27709,2.2764,2.27683,38700000.0
2005-04-14 11:13:00,2.27664,2.27695,2.27645,2.27679,38700000.0
2005-04-14 11:14:00,2.27695,2.27698,2.27629,2.2764,48200000.0
2005-04-14 11:15:00,2.27639,2.27675,2.27639,2.27654,30400000.0
2005-04-14 11:16:00,2.27626,2.27647,2.27579,2.27601,25000000.0
2005-04-14 11:17:00,2.27634,2.27635,2.27552,2.27552,26600000.0
2005-04-14 11:18:00,2.2756,2.27607,2.27549,2.27604,38100000.0
2005-04-14 11:19:00,2.27551,2.27594,2.27536,2.2755,37600000.0
2005-04-14 11:20:00,2.27523,2.27551,2.27503,2.27534,54500000.0
2005-04-14 11:21:00,2.27485,2.27505,2.27466,2.27494,25700000.0
2005-04-14 11:22:00,2.27448,2.27493,2.27437,2.27476,47600000.0
2005-04-14 11:23:00,2.27495,2.27495,2.27447,2.27455,39100000.0
2005-04-14 11:24:00,2.27451,2.27488,2.27436,2.2747,35500000.0
2005-04-14 11:25:00,2.27474,2.27529,2.27462,2.27502,40900000.0
2005-04-14 11:26:00,2.27521,2.27545,2.27463,2.27473,40500000.0
2005-04-14 11:27:00,2.27464,2.27475,2.2742,2.27422,59500000.0
2005-04-14 11:28:00,2.27418,2.27497,2.27404,2.27497,54700000.0
2005-04-14 11:29:00,2.27492,2.27528,2.27478,2.27493,34400000.0
2005-04-14 11:30:00,2.27498,2.27531,2.27485,2.27514,17000000.0
2005-04-14 11:31:00,2.27506,2.27545,2.27501,2.27525,33800000.0
2005-04-14 11:32:00,2.27521,2.27592,2.27516,2.27592,28800000.0
2005-04-14 11:33:00,2.27585,2.2767,2.27585,2.2767,49200000.0
2005-04-14 11:34:00,2.2771,2.2775,2.27655,2.2775,51800000.0
2005-04-14 11:35:00,2.27775,2.27779,2.27706,2.27706,40800000.0
2005-04-14 11:36:00,2.27721,2.27763,2.27697,2.27763,50200000.0
2005-04-14 11:37:00,2.27708,2.27765,2.27698,2.27747,22100000.0
2005-04-14 11:38:00,2.2774,2.27779,2.2772,2.27748,43700000.0
2005-04-14 11:39:00,2.27722,2.27821,2.27722,2.27812,39500000.0
2005-04-14 11:40:00,2.2784,2.27923,2.2784,2.27923,39700000.0
2005-04-14 11:41:00,2.27902,2.28037,2.27881,2.28012,38500000.0
2005-04-14 11:42:00,2.27945,2.27991,2.27894,2.27894,40200000.0
2005-04-14 11:43:00,2.27833,2.27913,2.27832,2.27893,51599999.0
2005-04-14 11:44:00,2.2786,2.27907,2.27837,2.27846,51800000.0
2005-04-14 11:45:00,2.2785,2.2785,2.27815,2.27837,33200000.0
2005-04-14 11:46:00,2.27806,2.27846,2.27784,2.27829,20200000.0
2005-04-14 11:47:00,2.27862,2.27904,2.27821,2.27866,37600000.0
2005-04-14 11:48:00,2.27899,2.27947,2.27884,2.27935,46600000.0
2005-04-14 11:49:00,2.2795,2.28049,2.27944,2.28029,42700000.0
2005-04-14 11:50:00,2.28012,2.2803,2.27957,2.2797,41300000.0
2005-04-14 11:51:00,2.27995,2.27995,2.27963,2.27978,38500000.0
2005-04-14 11:52:00,2.27973,2.28084,2.27955,2.28084,35100000.0
2005-04-14 11:53:00,2.28088,2.28119,2.28063,2.28106,36400000.0
2005-04-14 11:54:00,2.28062,2.28105,2.2804,2.28074,33800000.0
2005-04-14 11:55:00,2.28037,2.28113,2.2802,2.28079,37300000.0
2005-04-14 11:56:00,2.28084,2.28106,2.28065,2.28087,57100000.0
2005-04-14 11:57:00,2.28057,2.28078,2.28017,2.28031,37800000.0
2005-04-14 11:58:00,2.28027,2.28027,2.27947,2.27957,28500000.0
2005-04-14 11:59:00,2.27937,2.2798,2.2792,2.27972,33800000.0
2005-04-14 12:00:00,2.27953,2.2799,2.27951,2.2796,35600000.0
2005-04-14 12:01:00,2.27945,2.27961,2.27945,2.27957,50100000.0
2005-04-14 12:02:00,2.27919,2.27956,2.27909,2.27939,32000000.0
2005-04-14 12:03:00,2.2793,2.27943,2.27895,2.27917,27600000.0
2005-04-14 12:04:00,2.27934,2.27937,2.27894,2.27902,27900000.0
2005-04-14 12:05:00,2.27896,2.27967,2.27883,2.27926,38400000.0
2005-04-14 12:06:00,2.27962,2.27962,2.27911,2.27955,36800000.0
2005-04-14 12:07:00,2.27959,2.27997,2.27942,2.27953,35400000.0
2005-04-14 12:08:00,2.27954,2.27997,2.27954,2.27967,37800000.0
2005-04-14 12:09:00,2.27966,2.27986,2.27924,2.2795,32400000.0
2005-04-14 12:10:00,2.27984,2.27993,2.27947,2.27958,30800000.0
2005-04-14 12:11:00,2.27949,2.28027,2.27949,2.28021,39400000.0
2005-04-14 12:12:00,2.28006,2.28034,2.27996,2.28025,28000000.0
2005-04-14 12:13:00,2.28009,2.28033,2.27992,2.27995,28900000.0
2005-04-14 12:14:00,2.28032,2.28032,2.2798,2.27992,25200000.0
2005-04-14 12:15:00,2.27993,2.28025,2.27983,2.2802,32700000.0
2005-04-14 12:16:00,2.28022,2.28046,2.28003,2.28018,54400000.0
2005-04-14 12:17:00,2.28021,2.28061,2.28014,2.28027,27800000.0
2005-04-14 12:18:00,2.2801,2.28042,2.27989,2.27989,60800000.0
2005-04-14 12:19:00,2.28025,2.28052,2.2802,2.28044,31700000.0
2005-04-14 12:20:00,2.28069,2.28089,2.28037,2.28062,36700000.0
2005-04-14 12:21:00,2.28082,2.28111,2.28067,2.28067,16400000.0
2005-04-14 12:22:00,2.28077,2.2812,2.28067,2.28096,30900000.0
2005-04-14 12:23:00,2.28096,2.2812,2.28073,2.28107,32300000.0
2005-04-14 12:24:00,2.28107,2.28112,2.28081,2.28107,30900000.0
2005-04-14 12:25:00,2.28134,2.28155,2.28104,2.28131,42400000.0
2005-04-14 12:26:00,2.28147,2.28157,2.28102,2.28102,37000000.0
2005-04-14 12:27:00,2.28111,2.28169,2.28102,2.28148,36300000.0
2005-04-14 12:28:00,2.28143,2.28178,2.28138,2.28174,40200000.0
2005-04-14 12:29:00,2.28156,2.28204,2.28126,2.28192,45300000.0
2005-04-14 12:30:00,2.28196,2.28197,2.28135,2.28178,44100000.0
2005-04-14 12:31:00,2.28191,2.28202,2.28164,2.2819,44400000.0
2005-04-14 12:32:00,2.28153,2.28284,2.28143,2.28284,61499999.0
2005-04-14 12:33:00,2.28255,2.28301,2.28237,2.28256,28700000.0
2005-04-14 12:34:00,2.2826,2.28277,2.28214,2.28229,30900000.0
2005-04-14 12:35:00,2.28223,2.28235,2.28189,2.28228,38700000.0
2005-04-14 12:36:00,2.2818,2.28263,2.28174,2.28224,41200000.0
2005-04-14 12:37:00,2.28177,2.28213,2.28151,2.2819,36300000.0
2005-04-14 12:38:00,2.28128,2.28199,2.28124,2.28189,30300000.0
2005-04-14 12:39:00,2.28194,2.28203,2.2813,2.28156,31500000.0
2005-04-14 12:40:00,2.28154,2.282,2.28143,2.28167,36400000.0
2005-04-14 12:41:00,2.28195,2.28218,2.2817,2.28218,67600000.0
2005-04-14 12:42:00,2.28167,2.2821,2.28154,2.28187,58000000.0
2005-04-14 12:43:00,2.28146,2.28228,2.28146,2.28189,48000000.0
2005-04-14 12:44:00,2.28198,2.28223,2.2818,2.28221,45300000.0
2005-04-14 12:45:00,2.28208,2.28238,2.28196,2.28233,43600000.0
2005-04-14 12:46:00,2.28231,2.28265,2.28182,2.28196,26300000.0
2005-04-14 12:47:00,2.28191,2.28191,2.28094,2.28114,48600000.0
2005-04-14 12:48:00,2.28108,2.28121,2.28083,2.28104,58000000.0
2005-04-14 12:49:00,2.28122,2.28125,2.28063,2.28094,34700000.0
2005-04-14 12:50:00,2.28119,2.28119,2.28039,2.28073,31600000.0
2005-04-14 12:51:00,2.28046,2.28104,2.28046,2.28084,42200000.0
2005-04-14 12:52:00,2.28066,2.28078,2.28042,2.28042,45500000.0
2005-04-14 12:53:00,2.28044,2.28079,2.28044,2.28079,63900000.0
2005-04-14 12:54:00,2.28049,2.28094,2.28044,2.28076,56300000.0
2005-04-14 12:55:00,2.28055,2.28081,2.28037,2.28081,23200000.0
2005-04-14 12:56:00,2.28095,2.28136,2.28068,2.28127,36500000.0
2005-04-14 12:57:00,2.28136,2.28184,2.28113,2.2817,26900000.0
2005-04-14 12:58:00,2.28158,2.28169,2.28132,2.28166,21200000.0
2005-04-14 12:59:00,2.2813,2.28195,2.2813,2.28182,62700000.0
2005-04-14 13:00:00,2.28187,2.28188,2.28124,2.28153,60600000.0
2005-04-14 13:01:00,2.2815,2.28163,2.28108,2.28108,57100000.0
2005-04-14 13:02:00,2.28121,2.28138,2.28087,2.28088,42000000.0
2005-04-14 13:03:00,2.28092,2.28136,2.28092,2.28106,25500000.0
2005-04-14 13:04:00,2.28117,2.28134,2.28081,2.28099,18400000.0
2005-04-14 13:05:00,2.28098,2.28148,2.28081,2.28138,21800000.0
2005-04-14 13:06:00,2.28121,2.28147,2.28102,2.28114,34700000.0
2005-04-14 13:07:00,2.28137,2.28144,2.28087,2.28106,64000000.0
2005-04-14 13:08:00,2.28087,2.28131,2.28075,2.28114,32200000.0
2005-04-14 13:09:00,2.28101,2.2812,2.28064,2.28094,30500000.0
2005-04-14 13:10:00,2.2807,2.281,2.28063,2.28091,34900000.0
2005-04-14 13:11:00,2.28096,2.28108,2.28065,2.28108,39399999.0
2005-04-14 13:12:00,2.28112,2.28112,2.28035,2.28035,30900000.0
2005-04-14 13:13:00,2.28054,2.28079,2.28029,2.28051,49400000.0
2005-04-14 13:14:00,2.28011,2.28074,2.2799,2.28074,42700000.0
2005-04-14 13:15:00,2.28051,2.28118,2.28048,2.28118,45300000.0
2005-04-14 13:16:00,2.28121,2.28148,2.28087,2.28112,20100000.0
2005-04-14 13:17:00,2.28109,2.28168,2.28092,2.28152,41200000.0
2005-04-14 13:18:00,2.28154,2.2818,2.28133,2.28165,44300000.0
2005-04-14 13:19:00,2.28166,2.28186,2.28138,2.28143,65200000.0
2005-04-14 13:20:00,2.28158,2.28184,2.28129,2.28157,33700000.0
2005-04-14 13:21:00,2.28165,2.28236,2.28147,2.28222,41100000.0
2005-04-14 13:22:00,2.282,2.28224,2.28177,2.28204,40700000.0
2005-04-14 13:23:00,2.28179,2.28221,2.2815,2.28205,43900000.0
2005-04-14 13:24:00,2.28202,2.28218,2.28141,2.28169,32500000.0
2005-04-14 13:25:00,2.28179,2.28207,2.28151,2.28197,32800000.0
2005-04-14 13:26:00,2.28167,2.28175,2.28135,2.2815,39900000.0
2005-04-14 13:27:00,2.28141,2.28171,2.28112,2.28161,27800000.0
2005-04-14 13:28:00,2.28171,2.28171,2.28099,2.28099,40700000.0
2005-04-14 13:29:00,2.28125,2.28137,2.2808,2.28108,37400000.0
2005-04-14 13:30:00,2.28112,2.28134,2.28076,2.28092,43500000.0
2005-04-14 13:31:00,2.2809,2.28109,2.28071,2.28093,30800000.0
2005-04-14 13:32:00,2.28091,2.28104,2.28056,2.28079,44300000.0
2005-04-14 13:33:00,2.28075,2.28087,2.28012,2.28038,29700000.0
2005-04-14 13:34:00,2.28032,2.28068,2.2801,2.28038,41400000.0
2005-04-14 13:35:00,2.2806,2.28089,2.28049,2.28077,50800000.0
2005-04-14 13:36:00,2.2809,2.28093,2.28036,2.28064,30200000.0
2005-04-14 13:37:00,2.28027,2.28073,2.28014,2.28072,43400000.0
2005-04-14 13:38:00,2.28073,2.28089,2.28046,2.28057,32000000.0
2005-04-14 13:39:00,2.28051,2.28083,2.28029,2.28076,52800000.0
2005-04-14 13:40:00,2.28048,2.28071,2.28016,2.28071,44300000.0
2005-04-14 13:41:00,2.28079,2.28084,2.28058,2.28071,49099999.0
2005-04-14 13:42:00,2.28094,2.28109,2.28063,2.28081,30600000.0
2005-04-14 13:43:00,2.28083,2.28108,2.28079,2.2808,39900000.0
2005-04-14 13:44:00,2.28085,2.28099,2.28062,2.28084,29100000.0
2005-04-14 13:45:00,2.28087,2.28098,2.28049,2.28084,20700000.0
2005-04-14 13:46:00,2.28078,2.28117,2.2807,2.28109,43700000.0
2005-04-14 13:47:00,2.28098,2.28106,2.28044,2.28058,39900000.0
2005-04-14 13:48:00,2.28073,2.28102,2.2806,2.28084,38400000.0
2005-04-14 13:49:00,2.28065,2.28083,2.28044,2.28066,25400000.0
2005-04-14 13:50:00,2.28029,2.28063,2.28029,2.28046,43900000.0
2005-04-14 13:51:00,2.28039,2.28064,2.28029,2.28046,23800000.0
2005-04-14 13:52:00,2.28097,2.28101,2.28061,2.28095,29600000.0
2005-04-14 13:53:00,2.28075,2.28142,2.2807,2.28138,30300000.0
2005-04-14 13:54:00,2.28081,2.28139,2.28076,2.28139,51999999.0
2005-04-14 13:55:00,2.28132,2.28132,2.28095,2.2812,37099999.0
2005-04-14 13:56:00,2.28106,2.2811,2.28071,2.28084,49900000.0
2005-04-14 13:57:00,2.28088,2.28107,2.28077,2.28096,17700000.0
2005-04-14 13:58:00,2.281,2.28108,2.28072,2.28108,62700000.0
2005-04-14 13:59:00,2.28075,2.28174,2.28057,2.28161,22400000.0
2005-04-14 14:00:00,2.28136,2.28188,2.28124,2.28184,35800000.0
2005-04-14 14:01:00,2.28187,2.28192,2.28133,2.28145,30700000.0
2005-04-14 14:02:00,2.28172,2.2818,2.28111,2.28121,19800000.0
2005-04-14 14:03:00,2.28114,2.28126,2.28073,2.28103,42700000.0
2005-04-14 14:04:00,2.2813,2.28152,2.28108,2.28144,66300000.0
2005-04-14 14:05:00,2.28147,2.28147,2.28087,2.28087,29800000.0
2005-04-14 14:06:00,2.28114,2.28141,2.28104,2.28115,21000000.0
2005-04-14 14:07:00,2.28132,2.28145,2.28081,2.28122,28400000.0
2005-04-14 14:08:00,2.28129,2.2815,2.28105,2.2813,39500000.0
2005-04-14 14:09:00,2.28136,2.28189,2.2813,2.28182,27300000.0
2005-04-14 14:10:00,2.28197,2.282,2.28154,2.28182,51200000.0
2005-04-14 14:11:00,2.28199,2.28199,2.28144,2.28156,44700000.0
2005-04-14 14:12:00,2.28196,2.28196,2.28116,2.28132,59300000.0
2005-04-14 14:13:00,2.28161,2.28165,2.28079,2.28094,45200000.0
2005-04-14 14:14:00,2.2812,2.2816,2.28106,2.2816,51200000.0
2005-04-14 14:15:00,2.28153,2.28185,2.28132,2.28164,34600000.0
2005-04-14 14:16:00,2.28137,2.28161,2.28122,2.28137,24100000.0
2005-04-14 14:17:00,2.28118,2.28138,2.28072,2.28073,39600000.0
2005-04-14 14:18:00,2.28107,2.28122,2.28063,2.28115,37100000.0
2005-04-14 14:19:00,2.28115,2.28137,2.28113,2.28122,60000000.0
2005-04-14 14:20:00,2.28133,2.28171,2.28115,2.28167,50600000.0
2005-04-14 14:21:00,2.28159,2.2818,2.28131,2.28157,36200000.0
2005-04-14 14:22:00,2.28129,2.28177,2.28129,2.28177,35100001.0
2005-04-14 14:23:00,2.28161,2.2817,2.28132,2.28136,48000000.0
2005-04-14 14:24:00,2.28145,2.2816,2.28125,2.2815,40200000.0
2005-04-14 14:25:00,2.28153,2.28242,2.28153,2.28242,40500000.0
2005-04-14 14:26:00,2.28204,2.28227,2.28169,2.28174,43600000.0
2005-04-14 14:27:00,2.28153,2.2818,2.28122,2.28161,47200000.0
2005-04-14 14:28:00,2.28125,2.2817,2.28095,2.28127,29300000.0
2005-04-14 14:29:00,2.28115,2.28157,2.28098,2.28132,53300000.0
2005-04-14 14:30:00,2.28152,2.28195,2.28096,2.28195,56500000.0
2005-04-14 14:31:00,2.28178,2.28245,2.28165,2.28183,36000000.0
2005-04-14 14:32:00,2.28157,2.28198,2.2814,2.28177,40400000.0
2005-04-14 14:33:00,2.28191,2.2821,2.28156,2.28209,36200000.0
2005-04-14 14:34:00,2.28217,2.28225,2.2813,2.28162,34300000.0
2005-04-14 14:35:00,2.28167,2.28179,2.28135,2.28144,18400000.0
2005-04-14 14:36:00,2.28128,2.28166,2.28109,2.28152,41700000.0
2005-04-14 14:37:00,2.28122,2.28145,2.28078,2.28078,43600001.0
2005-04-14 14:38:00,2.2808,2.28109,2.2803,2.28048,24000000.0
2005-04-14 14:39:00,2.28078,2.28126,2.28063,2.28121,49200000.0
2005-04-14 14:40:00,2.28163,2.28178,2.28095,2.28178,31400000.0
2005-04-14 14:41:00,2.28152,2.28167,2.28117,2.28128,29500000.0
2005-04-14 14:42:00,2.28141,2.28166,2.28122,2.2815,23600000.0
2005-04-14 14:43:00,2.28134,2.28136,2.28101,2.28111,55800000.0
2005-04-14 14:44:00,2.28091,2.28117,2.28068,2.28107,16200000.0
2005-04-14 14:45:00,2.28072,2.28174,2.28061,2.28165,55800000.0
2005-04-14 14:46:00,2.28175,2.28242,2.28156,2.28215,37600000.0
2005-04-14 14:47:00,2.28205,2.28259,2.28188,2.28243,28900000.0
2005-04-14 14:48:00,2.28244,2.28244,2.2818,2.28189,29200000.0
2005-04-14 14:49:00,2.28212,2.28228,2.28176,2.28198,20800000.0
2005-04-14 14:50:00,2.28175,2.28211,2.28175,2.28211,32300000.0
2005-04-14 14:51:00,2.28205,2.28312,2.28188,2.28296,19600000.0
2005-04-14 14:52:00,2.28307,2.28315,2.28245,2.28288,40500000.0
2005-04-14 14:53:00,2.28313,2.28339,2.28262,2.28308,49100000.0
2005-04-14 14:54:00,2.28267,2.28295,2.28248,2.28265,29700000.0
2005-04-14 14:55:00,2.28313,2.28324,2.28254,2.28293,37300000.0
2005-04-14 14:56:00,2.28292,2.28312,2.28243,2.28275,37000000.0
2005-04-14 14:57:00,2.28292,2.28321,2.28252,2.28313,48600000.0
2005-04-14 14:58:00,2.2833,2.28365,2.28307,2.28312,44500000.0
2005-04-14 14:59:00,2.28291,2.28377,2.28278,2.2835,29200000.0
2005-04-14 15:00:00,2.28345,2.28357,2.28224,2.28226,55500000.0
2005-04-14 15:01:00,2.28242,2.28276,2.28225,2.28274,33500000.0
2005-04-14 15:02:00,2.2831,2.28325,2.28261,2.28286,27300000.0
2005-04-14 15:03:00,2.28297,2.28322,2.2828,2.283,38100000.0
2005-04-14 15:04:00,2.28268,2.28321,2.28256,2.28288,44500000.0
2005-04-14 15:05:00,2.28301,2.28329,2.28262,2.28316,62100000.0
2005-04-14 15:06:00,2.28308,2.28346,2.28274,2.28297,57100000.0
2005-04-14 15:07:00,2.28277,2.283,2.28252,2.28284,20100000.0
2005-04-14 15:08:00,2.28273,2.28277,2.2823,2.28239,19800000.0
2005-04-14 15:09:00,2.2826,2.28278,2.28217,2.28233,30700000.0
2005-04-14 15:10:00,2.28252,2.28262,2.2821,2.28239,45800000.0
2005-04-14 15:11:00,2.28257,2.28257,2.28207,2.28222,48200000.0
2005-04-14 15:12:00,2.28224,2.28295,2.28224,2.28284,25900000.0
2005-04-14 15:13:00,2.28285,2.28285,2.28197,2.28199,29400000.0
2005-04-14 15:14:00,2.28223,2.28226,2.282,2.2821,28000000.0
2005-04-14 15:15:00,2.28193,2.2822,2.28174,2.2822,36200000.0
2005-04-14 15:16:00,2.28232,2.28253,2.28204,2.28204,21400000.0
2005-04-14 15:17:00,2.28235,2.28264,2.28213,2.28231,32200000.0
2005-04-14 15:18:00,2.28213,2.28297,2.28202,2.28297,41600000.0
2005-04-14 15:19:00,2.28322,2.28352,2.28259,2.28322,48000000.0
2005-04-14 15:20:00,2.28336,2.28355,2.28313,2.28351,30600000.0
2005-04-14 15:21:00,2.28338,2.28348,2.28307,2.28315,35100000.0
2005-04-14 15:22:00,2.2829,2.28341,2.2829,2.28327,34300000.0
2005-04-14 15:23:00,2.28317,2.28331,2.28235,2.28237,23600000.0
2005-04-14 15:24:00,2.28243,2.28271,2.2824,2.28271,37600000.0
2005-04-14 15:25:00,2.28268,2.2829,2.28239,2.28284,34400000.0
2005-04-14 15:26:00,2.28255,2.28287,2.28241,2.28281,38600000.0
2005-04-14 15:27:00,2.28278,2.28301,2.28245,2.28263,37000000.0
2005-04-14 15:28:00,2.28293,2.28306,2.28255,2.28272,34800000.0
2005-04-14 15:29:00,2.28258,2.28286,2.28246,2.28274,58699998.0
2005-04-14 15:30:00,2.28259,2.28259,2.28225,2.28255,38100000.0
2005-04-14 15:31:00,2.28272,2.28281,2.28251,2.28272,43600000.0
2005-04-14 15:32:00,2.28327,2.28341,2.28281,2.28281,42700000.0
2005-04-14 15:33:00,2.28267,2.28293,2.28266,2.28273,50700000.0
2005-04-14 15:34:00,2.28302,2.28317,2.28222,2.28278,32400000.0
2005-04-14 15:35:00,2.28283,2.28311,2.28255,2.2826,41100000.0
2005-04-14 15:36:00,2.28271,2.28294,2.28259,2.28285,46300000.0
2005-04-14 15:37:00,2.28294,2.28324,2.28271,2.28307,27100000.0
2005-04-14 15:38:00,2.28279,2.2831,2.28256,2.28261,40500000.0
2005-04-14 15:39:00,2.28266,2.28299,2.28248,2.28272,24000000.0
2005-04-14 15:40:00,2.28294,2.28294,2.28216,2.2823,31500000.0
2005-04-14 15:41:00,2.28263,2.28282,2.28246,2.2827,30500000.0
2005-04-14 15:42:00,2.28284,2.28293,2.28238,2.28253,27800000.0
2005-04-14 15:43:00,2.2825,2.28297,2.2821,2.28297,35400000.0
2005-04-14 15:44:00,2.28312,2.2836,2.28248,2.28342,30800000.0
2005-04-14 15:45:00,2.28343,2.28502,2.28335,2.28477,48600000.0
2005-04-14 15:46:00,2.28517,2.2856,2.28504,2.28541,26900000.0
2005-04-14 15:47:00,2.28549,2.28603,2.28549,2.28557,37500001.0
2005-04-14 15:48:00,2.28549,2.28569,2.28543,2.28557,48700000.0
2005-04-14 15:49:00,2.28573,2.2864,2.28554,2.28606,39700000.0
2005-04-14 15:50:00,2.28634,2.28645,2.2858,2.2858,31100000.0
2005-04-14 15:51:00,2.28607,2.28619,2.28527,2.28536,27600000.0
2005-04-14 15:52:00,2.2852,2.2861,2.28509,2.2861,42300000.0
2005-04-14 15:53:00,2.28599,2.28617,2.28564,2.28566,25100000.0
2005-04-14 15:54:00,2.28538,2.28593,2.28518,2.28563,30200000.0
2005-04-14 15:55:00,2.28564,2.28575,2.28511,2.28527,45900000.0
2005-04-14 15:56:00,2.28551,2.28595,2.28529,2.28581,52700000.0
2005-04-14 15:57:00,2.28592,2.28641,2.28578,2.28629,38600000.0
2005-04-14 15:58:00,2.28598,2.28621,2.28566,2.28587,43900000.0
2005-04-14 15:59:00,2.28568,2.28635,2.28546,2.28619,29000000.0
2005-04-14 16:00:00,2.28615,2.2875,2.28612,2.28747,42800000.0
2005-04-14 16:01:00,2.28727,2.28783,2.28705,2.28736,34800000.0
2005-04-14 16:02:00,2.28698,2.28715,2.28668,2.28715,45400000.0
2005-04-14 16:03:00,2.28691,2.28706,2.28656,2.28669,26900000.0
2005-04-14 16:04:00,2.28673,2.28679,2.28588,2.28615,53700001.0
2005-04-14 16:05:00,2.28606,2.28646,2.28585,2.28607,43200000.0
2005-04-14 16:06:00,2.28573,2.2865,2.28573,2.28629,38300000.0
2005-04-14 16:07:00,2.28642,2.28642,2.28563,2.28575,31400000.0
2005-04-14 16:08:00,2.28596,2.28625,2.28573,2.28601,53900001.0
2005-04-14 16:09:00,2.2862,2.2862,2.28527,2.28531,48099999.0
2005-04-14 16:10:00,2.28528,2.28567,2.28518,2.28567,26200000.0
2005-04-14 16:11:00,2.28537,2.28565,2.28519,2.28542,39300000.0
2005-04-14 16:12:00,2.28557,2.28573,2.28489,2.28514,36400000.0
2005-04-14 16:13:00,2.2849,2.2854,2.2849,2.2853,21800000.0
2005-04-14 16:14:00,2.28538,2.28559,2.28532,2.28537,30000000.0
2005-04-14 16:15:00,2.28535,2.28589,2.28535,2.28578,45700000.0
2005-04-14 16:16:00,2.2858,2.28597,2.28571,2.28592,17900000.0
2005-04-14 16:17:00,2.28599,2.28609,2.28557,2.28593,40600000.0
2005-04-14 16:18:00,2.28581,2.28585,2.28531,2.28543,22800000.0
2005-04-14 16:19:00,2.28534,2.28572,2.28519,2.28546,36100000.0
2005-04-14 16:20:00,2.28562,2.28562,2.28522,2.28538,28400000.0
2005-04-14 16:21:00,2.28566,2.2858,2.28548,2.28548,26100000.0
2005-04-14 16:22:00,2.2856,2.2862,2.2856,2.28607,28800000.0
2005-04-14 16:23:00,2.28606,2.28641,2.28592,2.2862,26400000.0
2005-04-14 16:24:00,2.28613,2.28655,2.28599,2.28619,36800000.0
2005-04-14 16:25:00,2.28645,2.28703,2.28621,2.28703,36700000.0
2005-04-14 16:26:00,2.28684,2.28718,2.28671,2.28691,30300000.0
2005-04-14 16:27:00,2.28702,2.28702,2.2863,2.28635,28700000.0
2005-04-14 16:28:00,2.28612,2.28662,2.28587,2.28662,37000000.0
2005-04-14 16:29:00,2.28613,2.2866,2.28613,2.28631,30300000.0
2005-04-14 16:30:00,2.28616,2.2865,2.28609,2.28626,42700000.0
2005-04-14 16:31:00,2.28604,2.2863,2.28582,2.28598,44000000.0
2005-04-14 16:32:00,2.28595,2.28609,2.2856,2.28589,32700000.0
2005-04-14 16:33:00,2.28581,2.2861,2.28573,2.28596,29900000.0
2005-04-14 16:34:00,2.2853,2.28584,2.28489,2.28501,47700000.0
2005-04-14 16:35:00,2.28502,2.2854,2.2846,2.28497,23400000.0
2005-04-14 16:36:00,2.28473,2.28508,2.28439,2.28508,39300000.0
2005-04-14 16:37:00,2.28519,2.28534,2.28471,2.28498,30200000.0
2005-04-14 16:38:00,2.28485,2.28519,2.28449,2.2845,36800000.0
2005-04-14 16:39:00,2.2844,2.2845,2.28365,2.28386,42700000.0
2005-04-14 16:40:00,2.28427,2.28429,2.28371,2.28388,31300000.0
2005-04-14 16:41:00,2.28407,2.28411,2.28328,2.28328,69100000.0
2005-04-14 16:42:00,2.28362,2.28373,2.2829,2.2829,22100000.0
2005-04-14 16:43:00,2.28298,2.28379,2.28283,2.28364,26500000.0
2005-04-14 16:44:00,2.28331,2.28376,2.28321,2.2836,48000000.0
2005-04-14 16:45:00,2.2839,2.28417,2.28372,2.284,34400000.0
2005-04-14 16:46:00,2.28405,2.28405,2.28348,2.28366,45200000.0
2005-04-14 16:47:00,2.28396,2.28396,2.28343,2.28387,69500000.0
2005-04-14 16:48:00,2.28383,2.28396,2.28348,2.28357,45500000.0
2005-04-14 16:49:00,2.28348,2.28404,2.28336,2.28388,24600000.0
2005-04-14 16:50:00,2.28387,2.28428,2.28375,2.28428,43300000.0
2005-04-14 16:51:00,2.28395,2.28413,2.28369,2.28379,35100000.0
2005-04-14 16:52:00,2.28325,2.28351,2.2826,2.28273,49300000.0
2005-04-14 16:53:00,2.28231,2.28259,2.2819,2.28209,36900000.0
2005-04-14 16:54:00,2.28218,2.28286,2.28217,2.28286,83499998.0
2005-04-14 16:55:00,2.28274,2.28322,2.28268,2.28289,21400000.0
2005-04-14 16:56:00,2.28309,2.28333,2.28272,2.28288,27500000.0
2005-04-14 16:57:00,2.28282,2.28414,2.28282,2.28349,20700000.0
2005-04-14 16:58:00,2.28301,2.28351,2.28297,2.28332,24700000.0
2005-04-14 16:59:00,2.28322,2.28431,2.28322,2.28425,26600000.0
2005-04-14 17:00:00,2.28485,2.28492,2.28425,2.28433,28400000.0
2005-04-14 17:01:00,2.28409,2.2842,2.28366,2.28404,51800001.0
2005-04-14 17:02:00,2.28395,2.28451,2.28383,2.28451,56500000.0
2005-04-14 17:03:00,2.28462,2.28484,2.28392,2.28408,47600000.0
2005-04-14 17:04:00,2.28459,2.28468,2.28401,2.28458,48000000.0
2005-04-14 17:05:00,2.28438,2.28458,2.28423,2.28425,47500000.0
2005-04-14 17:06:00,2.28434,2.2845,2.28355,2.28355,58900000.0
2005-04-14 17:07:00,2.28349,2.28396,2.28325,2.28354,37900000.0
2005-04-14 17:08:00,2.2836,2.28397,2.28355,2.28385,25100000.0
2005-04-14 17:09:00,2.2837,2.28433,2.2837,2.28422,65400000.0
2005-04-14 17:10:00,2.28437,2.28445,2.2837,2.2838,34300000.0
2005-04-14 17:11:00,2.2837,2.28398,2.28338,2.28371,41700000.0
2005-04-14 17:12:00,2.284,2.28403,2.28305,2.2839,48000000.0
2005-04-14 17:13:00,2.28401,2.28456,2.28382,2.2845,45200000.0
2005-04-14 17:14:00,2.28436,2.28443,2.28377,2.28389,28100000.0
2005-04-14 17:15:00,2.28418,2.28425,2.28377,2.28382,33100000.0
2005-04-14 17:16:00,2.28394,2.28431,2.28382,2.28391,50700000.0
2005-04-14 17:17:00,2.28405,2.28465,2.2839,2.28454,36200000.0
2005-04-14 17:18:00,2.2843,2.28522,2.2843,2.28507,33800000.0
2005-04-14 17:19:00,2.28519,2.28544,2.28489,2.28533,31400000.0
2005-04-14 17:20:00,2.28518,2.28575,2.28507,2.28534,45900000.0
2005-04-14 17:21:00,2.28481,2.28507,2.28471,2.28471,42000000.0
2005-04-14 17:22:00,2.2845,2.28525,2.2845,2.28492,32000000.0
2005-04-14 17:23:00,2.28495,2.28503,2.28467,2.28492,39000000.0
2005-04-14 17:24:00,2.28481,2.2849,2.28443,2.28462,25400000.0
2005-04-14 17:25:00,2.28479,2.28499,2.28447,2.2848,37800000.0
2005-04-14 17:26:00,2.28476,2.285,2.28356,2.28396,34900000.0
2005-04-14 17:27:00,2.28405,2.28426,2.28351,2.2839,46800000.0
2005-04-14 17:28:00,2.28367,2.28379,2.28327,2.28331,24200000.0
2005-04-14 17:29:00,2.28297,2.28328,2.28268,2.28289,43100000.0
2005-04-14 17:30:00,2.28299,2.28392,2.28298,2.28381,32300000.0
2005-04-14 17:31:00,2.28363,2.28378,2.28322,2.28345,38900000.0
2005-04-14 17:32:00,2.28318,2.28364,2.28318,2.28345,42900000.0
2005-04-14 17:33:00,2.28344,2.28375,2.28331,2.28351,42800000.0
2005-04-14 17:34:00,2.28386,2.28398,2.28329,2.28329,32900000.0
2005-04-14 17:35:00,2.2833,2.28422,2.28322,2.28411,38900000.0
2005-04-14 17:36:00,2.28385,2.28469,2.28385,2.28464,32300000.0
2005-04-14 17:37:00,2.28444,2.28465,2.28415,2.28442,43200000.0
2005-04-14 17:38:00,2.2843,2.28435,2.28383,2.28425,45800000.0
2005-04-14 17:39:00,2.28429,2.28448,2.28422,2.28437,22400000.0
2005-04-14 17:40:00,2.28475,2.2851,2.2846,2.28481,23800000.0
2005-04-14 17:41:00,2.2846,2.28477,2.28436,2.28447,26600000.0
2005-04-14 17:42:00,2.28418,2.28476,2.28415,2.28466,35400000.0
2005-04-14 17:43:00,2.2844,2.28459,2.2841,2.28423,24700000.0
2005-04-14 17:44:00,2.28401,2.28418,2.28387,2.284,39200000.0
2005-04-14 17:45:00,2.28388,2.28425,2.28371,2.28402,29800000.0
2005-04-14 17:46:00,2.28399,2.28419,2.28353,2.28396,36700000.0
2005-04-14 17:47:00,2.28415,2.28436,2.28288,2.2831,31100000.0
2005-04-14 17:48:00,2.28299,2.28327,2.28277,2.28315,44500000.0
2005-04-14 17:49:00,2.28312,2.28352,2.28312,2.28348,26400000.0
2005-04-14 17:50:00,2.28358,2.28395,2.28324,2.28373,57900000.0
2005-04-14 17:51:00,2.28347,2.28394,2.2833,2.28376,33100000.0
2005-04-14 17:52:00,2.28336,2.28427,2.28335,2.28403,47900000.0
2005-04-14 17:53:00,2.28397,2.28419,2.28363,2.28366,37100000.0
2005-04-14 17:54:00,2.28333,2.28376,2.28308,2.28329,52200000.0
2005-04-14 17:55:00,2.28309,2.28329,2.28279,2.2829,53600000.0
2005-04-14 17:56:00,2.28307,2.28307,2.28246,2.2826,38500000.0
2005-04-14 17:57:00,2.28259,2.28271,2.28219,2.28228,43500000.0
2005-04-14 17:58:00,2.28223,2.28258,2.28209,2.28257,41400000.0
2005-04-14 17:59:00,2.28231,2.28247,2.28174,2.28174,47500000.0
2005-04-14 18:00:00,2.28184,2.28184,2.28138,2.28138,27400000.0
2005-04-14 18:01:00,2.28137,2.2827,2.28129,2.28203,343400000.0
2005-04-14 18:02:00,2.28232,2.28266,2.28204,2.28218,365300001.0
2005-04-14 18:03:00,2.28205,2.28266,2.28188,2.28188,394600000.0
2005-04-14 18:04:00,2.28193,2.28236,2.28177,2.28211,318199999.0
2005-04-14 18:05:00,2.28199,2.28236,2.28155,2.28184,235499998.0
2005-04-14 18:06:00,2.28206,2.28236,2.28177,2.28205,340500000.0
2005-04-14 18:07:00,2.28205,2.28238,2.28171,2.28226,407200002.0
2005-04-14 18:08:00,2.28217,2.28259,2.28196,2.28221,403499999.0
2005-04-14 18:09:00,2.28241,2.28266,2.28203,2.28238,281900001.0
2005-04-14 18:10:00,2.28245,2.28268,2.28207,2.28234,284700000.0
2005-04-14 18:11:00,2.28239,2.28278,2.28217,2.28258,274200001.0
2005-04-14 18:12:00,2.28228,2.28288,2.28228,2.28259,201700000.0
2005-04-14 18:13:00,2.28245,2.28284,2.28208,2.28241,187499999.0
2005-04-14 18:14:00,2.28268,2.28283,2.28215,2.28248,323800000.0
2005-04-14 18:15:00,2.28239,2.28314,2.28224,2.28237,344100000.0
2005-04-14 18:16:00,2.2823,2.28282,2.282,2.2825,337700000.0
2005-04-14 18:17:00,2.28258,2.28316,2.28228,2.2825,235300000.0
2005-04-14 18:18:00,2.28249,2.28287,2.28224,2.2825,183000000.0
2005-04-14 18:19:00,2.2826,2.28301,2.28219,2.28221,257600000.0
2005-04-14 18:20:00,2.28213,2.28282,2.28212,2.2824,204900000.0
2005-04-14 18:21:00,2.28261,2.28261,2.28183,2.28233,240800000.0
2005-04-14 18:22:00,2.28238,2.28285,2.28214,2.28265,197300000.0
2005-04-14 18:23:00,2.28249,2.28268,2.28194,2.28224,347500000.0
2005-04-14 18:24:00,2.28206,2.28227,2.28159,2.282,350900000.0
2005-04-14 18:25:00,2.28205,2.2823,2.28157,2.28177,254900000.0
2005-04-14 18:26:00,2.28187,2.28238,2.28139,2.28183,406699998.0
2005-04-14 18:27:00,2.28188,2.282,2.28089,2.28158,337499999.0
2005-04-14 18:28:00,2.2818,2.28235,2.28145,2.28226,215800001.0
2005-04-14 18:29:00,2.28192,2.28251,2.28156,2.28167,227000000.0
2005-04-14 18:30:00,2.282,2.28237,2.28157,2.28186,249600000.0
2005-04-14 18:31:00,2.282,2.28256,2.28192,2.28193,169800000.0
2005-04-14 18:32:00,2.28222,2.28273,2.28191,2.28273,155900000.0
2005-04-14 18:33:00,2.28238,2.28244,2.28184,2.28219,256800000.0
2005-04-14 18:34:00,2.28239,2.28257,2.28133,2.28239,432200000.0
2005-04-14 18:35:00,2.28238,2.28262,2.28201,2.28231,137900000.0
2005-04-14 18:36:00,2.28199,2.28244,2.28199,2.28229,73700000.0
2005-04-14 18:37:00,2.28226,2.28244,2.28206,2.28229,94500000.0
2005-04-14 18:38:00,2.28242,2.28253,2.28169,2.28228,87500000.0
2005-04-14 18:39:00,2.28243,2.2827,2.28199,2.28237,222000000.0
2005-04-14 18:40:00,2.28273,2.28332,2.28235,2.28303,244200000.0
2005-04-14 18:41:00,2.28303,2.28351,2.28275,2.28289,158300000.0
2005-04-14 18:42:00,2.28325,2.28369,2.28273,2.28335,99500000.0
2005-04-14 18:43:00,2.28311,2.28374,2.28311,2.28329,38600000.0
2005-04-14 18:44:00,2.28365,2.28403,2.28308,2.2836,134200000.0
2005-04-14 18:45:00,2.28392,2.28405,2.28341,2.28365,72000000.0
2005-04-14 18:46:00,2.28406,2.28407,2.28343,2.28349,26300000.0
2005-04-14 18:47:00,2.2832,2.28332,2.28275,2.28329,45700000.0
2005-04-14 18:48:00,2.28298,2.28314,2.28259,2.28293,75000000.0
2005-04-14 18:49:00,2.28271,2.28336,2.28252,2.28336,24000000.0
2005-04-14 18:50:00,2.28332,2.28352,2.28302,2.28352,40500000.0
2005-04-14 18:51:00,2.28311,2.28369,2.28304,2.28352,153500000.0
2005-04-14 18:52:00,2.28358,2.28374,2.2832,2.28344,171200000.0
2005-04-14 18:53:00,2.28328,2.28388,2.28319,2.28325,138800000.0
2005-04-14 18:54:00,2.28305,2.28341,2.28289,2.28307,113100000.0
2005-04-14 18:55:00,2.28305,2.28318,2.28262,2.28264,163200001.0
2005-04-14 18:56:00,2.28307,2.2832,2.28268,2.28268,44100000.0
2005-04-14 18:57:00,2.28271,2.28308,2.28202,2.28261,43800000.0
2005-04-14 18:58:00,2.28285,2.2833,2.28271,2.28298,253500000.0
2005-04-14 18:59:00,2.28277,2.2832,2.2821,2.28241,195500000.0
2005-04-14 19:00:00,2.28231,2.28248,2.28187,2.28226,60900000.0
2005-04-14 19:01:00,2.28192,2.28243,2.28173,2.28243,21300000.0
2005-04-14 19:02:00,2.28202,2.28255,2.2817,2.2821,145300000.0
2005-04-14 19:03:00,2.28216,2.28272,2.28194,2.28257,84400000.0
2005-04-14 19:04:00,2.28287,2.28317,2.28257,2.28317,28100000.0
2005-04-14 19:05:00,2.28318,2.28371,2.28301,2.28333,28100000.0
2005-04-14 19:06:00,2.2836,2.2836,2.28289,2.2833,231500000.0
2005-04-14 19:07:00,2.28287,2.28331,2.28275,2.28305,128700000.0
2005-04-14 19:08:00,2.2831,2.2832,2.28272,2.28307,271700001.0
2005-04-14 19:09:00,2.28307,2.28343,2.28299,2.2831,132300001.0
2005-04-14 19:10:00,2.2832,2.28357,2.28297,2.28326,104900000.0
2005-04-14 19:11:00,2.28311,2.28331,2.28276,2.28307,66900000.0
2005-04-14 19:12:00,2.28312,2.28353,2.28305,2.28353,29100000.0
2005-04-14 19:13:00,2.28372,2.28392,2.28339,2.28371,115500000.0
2005-04-14 19:14:00,2.2838,2.28391,2.28334,2.28352,100500000.0
2005-04-14 19:15:00,2.28337,2.28365,2.28307,2.28307,87400000.0
2005-04-14 19:16:00,2.28325,2.28339,2.28258,2.28277,37300000.0
2005-04-14 19:17:00,2.28284,2.2838,2.28277,2.28362,60400000.0
2005-04-14 19:18:00,2.28361,2.28396,2.28261,2.28322,91500000.0
2005-04-14 19:19:00,2.28317,2.28323,2.28221,2.28221,94000000.0
2005-04-14 19:20:00,2.28231,2.28253,2.28191,2.28208,104900000.0
2005-04-14 19:21:00,2.28213,2.28245,2.28183,2.28224,127400000.0
2005-04-14 19:22:00,2.28235,2.28256,2.28188,2.28195,96999998.0
2005-04-14 19:23:00,2.28178,2.28233,2.28152,2.28195,177999999.0
2005-04-14 19:24:00,2.28186,2.28206,2.28133,2.28175,86300000.0
2005-04-14 19:25:00,2.28183,2.28205,2.28144,2.28161,54400000.0
2005-04-14 19:26:00,2.2817,2.28215,2.28132,2.28215,129300000.0
2005-04-14 19:27:00,2.2819,2.28223,2.28158,2.28204,117500001.0
2005-04-14 19:28:00,2.28234,2.2826,2.28181,2.28223,79600000.0
2005-04-14 19:29:00,2.2822,2.2824,2.28175,2.28231,111700000.0
2005-04-14 19:30:00,2.28223,2.28241,2.282,2.28241,203300001.0
2005-04-14 19:31:00,2.2822,2.28242,2.2819,2.28237,61100000.0
2005-04-14 19:32:00,2.28224,2.28239,2.28204,2.28237,142100000.0
2005-04-14 19:33:00,2.28242,2.28254,2.28101,2.28142,82200000.0
2005-04-14 19:34:00,2.28181,2.28219,2.28113,2.28163,125100000.0
2005-04-14 19:35:00,2.28142,2.28204,2.28105,2.28124,118900000.0
2005-04-14 19:36:00,2.28116,2.28165,2.28061,2.28101,124200000.0
2005-04-14 19:37:00,2.28093,2.28133,2.28056,2.28105,52800000.0
2005-04-14 19:38:00,2.28063,2.28131,2.28056,2.28129,34400000.0
2005-04-14 19:39:00,2.28104,2.2813,2.28067,2.28113,51300000.0
2005-04-14 19:40:00,2.28135,2.28146,2.28084,2.28113,111700001.0
2005-04-14 19:41:00,2.28093,2.28141,2.2808,2.28128,84500000.0
2005-04-14 19:42:00,2.28133,2.28205,2.28118,2.28167,73800000.0
2005-04-14 19:43:00,2.28165,2.28182,2.28151,2.28155,22500000.0
2005-04-14 19:44:00,2.28137,2.28207,2.28132,2.28181,91200001.0
2005-04-14 19:45:00,2.28173,2.28181,2.28136,2.28165,60400000.0
2005-04-14 19:46:00,2.28192,2.282,2.28145,2.28178,84200000.0
2005-04-14 19:47:00,2.28146,2.28197,2.28144,2.28197,34300000.0
2005-04-14 19:48:00,2.28188,2.28224,2.28159,2.28169,76000000.0
2005-04-14 19:49:00,2.28201,2.28201,2.28147,2.28186,92200000.0
2005-04-14 19:50:00,2.2817,2.28202,2.28128,2.28166,74900000.0
2005-04-14 19:51:00,2.28173,2.28236,2.28138,2.28205,80700000.0
2005-04-14 19:52:00,2.2819,2.28245,2.28183,2.28214,42000000.0
2005-04-14 19:53:00,2.28183,2.28244,2.28173,2.28244,30800000.0
2005-04-14 19:54:00,2.28227,2.28227,2.28187,2.28191,67400000.0
2005-04-14 19:55:00,2.28196,2.2821,2.28167,2.28196,40300000.0
2005-04-14 19:56:00,2.28227,2.28227,2.2814,2.28153,56500000.0
2005-04-14 19:57:00,2.28177,2.28216,2.28168,2.28212,126100000.0
2005-04-14 19:58:00,2.2816,2.28206,2.28127,2.28127,107700000.0
2005-04-14 19:59:00,2.28193,2.28194,2.28143,2.28143,135200000.0
2005-04-14 20:00:00,2.28191,2.28228,2.28185,2.28205,53900000.0
2005-04-14 20:01:00,2.28195,2.28226,2.28174,2.2819,76300000.0
2005-04-14 20:02:00,2.28197,2.28216,2.28117,2.28117,65800001.0
2005-04-14 20:03:00,2.28166,2.28211,2.28166,2.28174,40100000.0
2005-04-14 20:04:00,2.2818,2.28203,2.28168,2.28172,43700000.0
2005-04-14 20:05:00,2.2819,2.28207,2.28167,2.28174,32900000.0
2005-04-14 20:06:00,2.28169,2.28205,2.28146,2.28185,40900000.0
2005-04-14 20:07:00,2.28214,2.28214,2.28163,2.28213,73100001.0
2005-04-14 20:08:00,2.28197,2.28218,2.28143,2.2818,94100000.0
2005-04-14 20:09:00,2.28195,2.28214,2.28182,2.28183,27500000.0
2005-04-14 20:10:00,2.28179,2.2821,2.28161,2.28209,33100000.0
2005-04-14 20:11:00,2.2819,2.28242,2.28187,2.28212,57500000.0
2005-04-14 20:12:00,2.28219,2.28245,2.28211,2.28214,146600000.0
2005-04-14 20:13:00,2.28234,2.28256,2.28161,2.2817,197500000.0
2005-04-14 20:14:00,2.28166,2.28213,2.28149,2.28166,116699998.0
2005-04-14 20:15:00,2.28163,2.28221,2.28157,2.28182,192800000.0
2005-04-14 20:16:00,2.28188,2.28203,2.28147,2.28157,121800000.0
2005-04-14 20:17:00,2.28216,2.28216,2.28172,2.28172,21400000.0
2005-04-14 20:18:00,2.28192,2.28227,2.28147,2.28201,74400000.0
2005-04-14 20:19:00,2.28195,2.28225,2.28175,2.28212,148200000.0
2005-04-14 20:20:00,2.28213,2.28237,2.28158,2.28185,156400000.0
2005-04-14 20:21:00,2.28188,2.28211,2.28143,2.2818,69200000.0
2005-04-14 20:22:00,2.28185,2.28197,2.28147,2.28192,108899999.0
2005-04-14 20:23:00,2.28166,2.28194,2.28137,2.2817,171600000.0
2005-04-14 20:24:00,2.28192,2.282,2.28167,2.28187,44400000.0
2005-04-14 20:25:00,2.28195,2.28201,2.2814,2.282,210299999.0
2005-04-14 20:26:00,2.28195,2.28207,2.28168,2.28182,151300000.0
2005-04-14 20:27:00,2.2822,2.28223,2.2817,2.28193,103600001.0
2005-04-14 20:28:00,2.28215,2.28233,2.28155,2.28155,233500000.0
2005-04-14 20:29:00,2.28197,2.28226,2.28181,2.28198,149100000.0
2005-04-14 20:30:00,2.28177,2.28235,2.28169,2.28169,388500000.0
2005-04-14 20:31:00,2.28188,2.28226,2.2816,2.2818,210199999.0
2005-04-14 20:32:00,2.28218,2.28242,2.28185,2.28231,358000000.0
2005-04-14 20:33:00,2.28214,2.28237,2.28183,2.28218,81900000.0
2005-04-14 20:34:00,2.28212,2.28245,2.28183,2.28225,89300000.0
2005-04-14 20:35:00,2.28231,2.28239,2.2816,2.28215,37200000.0
2005-04-14 20:36:00,2.2824,2.28256,2.28208,2.28237,58200000.0
2005-04-14 20:37:00,2.28221,2.28237,2.28182,2.28202,108800000.0
2005-04-14 20:38:00,2.28217,2.28256,2.28175,2.28211,151600000.0
2005-04-14 20:39:00,2.28194,2.28249,2.28186,2.28237,137500000.0
2005-04-14 20:40:00,2.2827,2.28272,2.28217,2.28248,164700000.0
2005-04-14 20:41:00,2.28249,2.28269,2.28226,2.28247,145100000.0
2005-04-14 20:42:00,2.28275,2.28365,2.2827,2.28357,69400000.0
2005-04-14 20:43:00,2.2836,2.28378,2.2828,2.28328,82300000.0
2005-04-14 20:44:00,2.2833,2.28354,2.28291,2.28328,190300000.0
2005-04-14 20:45:00,2.28335,2.28428,2.28319,2.28427,60900000.0
2005-04-14 20:46:00,2.28429,2.28447,2.28403,2.2843,33300000.0
2005-04-14 20:47:00,2.28479,2.28511,2.28435,2.28472,130200000.0
2005-04-14 20:48:00,2.28468,2.2849,2.28404,2.28462,227399999.0
2005-04-14 20:49:00,2.28458,2.28464,2.28362,2.28416,95100000.0
2005-04-14 20:50:00,2.28405,2.28442,2.28394,2.28413,155900000.0
2005-04-14 20:51:00,2.28404,2.28457,2.28396,2.28438,86900000.0
2005-04-14 20:52:00,2.28425,2.28471,2.284,2.28422,182500000.0
2005-04-14 20:53:00,2.28411,2.28442,2.28299,2.28357,241299998.0
2005-04-14 20:54:00,2.28362,2.28383,2.28309,2.28309,134700000.0
2005-04-14 20:55:00,2.28355,2.28374,2.28316,2.28317,31100000.0
2005-04-14 20:56:00,2.28323,2.28347,2.28304,2.2831,281600000.0
2005-04-14 20:57:00,2.28297,2.28317,2.28182,2.28191,328800000.0
2005-04-14 20:58:00,2.28195,2.28236,2.28067,2.28083,201700000.0
2005-04-14 20:59:00,2.28075,2.28148,2.2804,2.2811,282699999.0
2005-04-14 21:00:00,2.28115,2.28155,2.28093,2.28103,266000000.0
2005-04-14 21:01:00,2.28121,2.28141,2.28078,2.28126,372100000.0
2005-04-14 21:02:00,2.28119,2.28127,2.2808,2.28104,106100000.0
2005-04-14 21:03:00,2.28103,2.28143,2.28071,2.28101,98800000.0
2005-04-14 21:04:00,2.28053,2.28081,2.28012,2.2804,73000000.0
2005-04-14 21:05:00,2.28027,2.2807,2.28023,2.2807,62500000.0
2005-04-14 21:06:00,2.28057,2.28122,2.28048,2.28095,50300000.0
2005-04-14 21:07:00,2.28062,2.28079,2.28044,2.28044,27700000.0
2005-04-14 21:08:00,2.281,2.28118,2.28073,2.28095,52900000.0
2005-04-14 21:09:00,2.28131,2.28152,2.28103,2.28111,41100000.0
2005-04-14 21:10:00,2.28085,2.2814,2.28078,2.28121,77300000.0
2005-04-14 21:11:00,2.28132,2.28173,2.28119,2.28168,123200000.0
2005-04-14 21:12:00,2.28143,2.28174,2.2813,2.2816,34300000.0
2005-04-14 21:13:00,2.28156,2.28198,2.28137,2.28147,113800000.0
2005-04-14 21:14:00,2.28154,2.28198,2.28113,2.28137,145500000.0
2005-04-14 21:15:00,2.28142,2.28172,2.28101,2.28101,137200000.0
2005-04-14 21:16:00,2.28123,2.28152,2.28075,2.2812,90000000.0
2005-04-14 21:17:00,2.28124,2.28131,2.28078,2.28092,162500000.0
2005-04-14 21:18:00,2.28112,2.28128,2.28089,2.28125,88900000.0
2005-04-14 21:19:00,2.28111,2.28152,2.2809,2.2812,68700000.0
2005-04-14 21:20:00,2.28114,2.28137,2.28078,2.28105,236000000.0
2005-04-14 21:21:00,2.28133,2.28154,2.28087,2.2812,256099999.0
2005-04-14 21:22:00,2.28103,2.28156,2.281,2.28145,153800000.0
2005-04-14 21:23:00,2.28131,2.28171,2.28107,2.28125,93500000.0
2005-04-14 21:24:00,2.28122,2.28138,2.28096,2.28137,62500000.0
2005-04-14 21:25:00,2.28159,2.28173,2.28105,2.28161,53500000.0
2005-04-14 21:26:00,2.28172,2.28185,2.28148,2.28162,23900000.0
2005-04-14 21:27:00,2.28168,2.28185,2.28152,2.28174,76900000.0
2005-04-14 21:28:00,2.2817,2.28197,2.28132,2.28134,119900000.0
2005-04-14 21:29:00,2.28174,2.28196,2.28157,2.28162,63800000.0
2005-04-14 21:30:00,2.28178,2.28205,2.28166,2.28205,34600000.0
2005-04-14 21:31:00,2.28208,2.28221,2.28198,2.28211,29100000.0
2005-04-14 21:32:00,2.28219,2.28261,2.28208,2.28252,153700000.0
2005-04-14 21:33:00,2.28249,2.28293,2.2822,2.2822,54300000.0
2005-04-14 21:34:00,2.28242,2.28303,2.2824,2.2824,151900000.0
2005-04-14 21:35:00,2.2822,2.28244,2.28196,2.28199,45800000.0
2005-04-14 21:36:00,2.2817,2.28188,2.28152,2.28177,41000000.0
2005-04-14 21:37:00,2.28181,2.28201,2.28147,2.2819,69200000.0
2005-04-14 21:38:00,2.28211,2.28221,2.28192,2.28199,53800000.0
2005-04-14 21:39:00,2.2821,2.2821,2.28159,2.28177,39300000.0
2005-04-14 21:40:00,2.28171,2.2819,2.28162,2.28176,27100000.0
2005-04-14 21:41:00,2.28179,2.28187,2.28141,2.28155,48800000.0
2005-04-14 21:42:00,2.28137,2.28169,2.28122,2.28151,118300000.0
2005-04-14 21:43:00,2.28141,2.28189,2.28119,2.28126,78900000.0
2005-04-14 21:44:00,2.28126,2.28205,2.28099,2.28187,84800000.0
2005-04-14 21:45:00,2.28196,2.28211,2.28159,2.28186,67900000.0
2005-04-14 21:46:00,2.28195,2.28229,2.28169,2.28213,83000000.0
2005-04-14 21:47:00,2.28212,2.28273,2.28192,2.28215,108100000.0
2005-04-14 21:48:00,2.28218,2.28231,2.28192,2.28192,54500000.0
2005-04-14 21:49:00,2.28207,2.2823,2.28194,2.28208,100699999.0
2005-04-14 21:50:00,2.28212,2.28221,2.28196,2.28218,48900000.0
2005-04-14 21:51:00,2.28205,2.28237,2.28184,2.28187,48100000.0
2005-04-14 21:52:00,2.282,2.2821,2.28162,2.2819,110900000.0
2005-04-14 21:53:00,2.28201,2.28239,2.28197,2.28207,51100000.0
2005-04-14 21:54:00,2.28197,2.28225,2.28197,2.2821,38400000.0
2005-04-14 21:55:00,2.28178,2.28244,2.28178,2.28235,64500000.0
2005-04-14 21:56:00,2.28235,2.28256,2.28204,2.28256,65000000.0
2005-04-14 21:57:00,2.28232,2.28261,2.28226,2.28245,40500000.0
2005-04-14 21:58:00,2.28223,2.28261,2.28204,2.28219,30800000.0
2005-04-14 21:59:00,2.28232,2.28257,2.2821,2.28255,183300000.0
2005-04-14 22:00:00,2.28244,2.28277,2.28209,2.28268,80800000.0
2005-04-14 22:01:00,2.28228,2.28265,2.28228,2.28265,45700000.0
2005-04-14 22:02:00,2.28252,2.2828,2.28183,2.28248,119100000.0
2005-04-14 22:03:00,2.28236,2.28275,2.2822,2.28266,26600000.0
2005-04-14 22:04:00,2.28254,2.28277,2.28225,2.28252,81100000.0
2005-04-14 22:05:00,2.2827,2.28273,2.28219,2.28234,74000000.0
2005-04-14 22:06:00,2.28252,2.28261,2.28228,2.28247,35500001.0
2005-04-14 22:07:00,2.28241,2.28262,2.28227,2.28234,43000000.0
2005-04-14 22:08:00,2.28219,2.28238,2.28205,2.28234,18200000.0
2005-04-14 22:09:00,2.28216,2.28235,2.28201,2.28235,54200000.0
2005-04-14 22:10:00,2.28252,2.28265,2.28237,2.28265,20600000.0
2005-04-14 22:11:00,2.28264,2.28269,2.28207,2.28207,38400000.0
2005-04-14 22:12:00,2.28222,2.28259,2.28181,2.28255,70300000.0
2005-04-14 22:13:00,2.28277,2.28283,2.28241,2.28243,33500000.0
2005-04-14 22:14:00,2.28236,2.28236,2.2819,2.2819,9600000.0
2005-04-14 22:15:00,2.28223,2.28261,2.28209,2.28231,104800000.0
2005-04-14 22:16:00,2.28235,2.28248,2.28175,2.282,143200000.0
2005-04-14 22:17:00,2.28239,2.28247,2.28205,2.28235,51600000.0
2005-04-14 22:18:00,2.28224,2.28244,2.28194,2.28228,21200000.0
2005-04-14 22:19:00,2.28239,2.28282,2.28225,2.28252,49200000.0
2005-04-14 22:20:00,2.28249,2.28264,2.28233,2.28247,29000000.0
2005-04-14 22:21:00,2.28245,2.28272,2.28235,2.28266,31500000.0
2005-04-14 22:22:00,2.28299,2.2833,2.28271,2.28313,103200000.0
2005-04-14 22:23:00,2.283,2.28313,2.28241,2.28249,86900001.0
2005-04-14 22:24:00,2.28272,2.2828,2.28252,2.28267,30500000.0
2005-04-14 22:25:00,2.28288,2.28288,2.28255,2.28273,49300000.0
2005-04-14 22:26:00,2.28282,2.28285,2.28246,2.28285,36600000.0
2005-04-14 22:27:00,2.28287,2.28302,2.28231,2.28236,21200000.0
2005-04-14 22:28:00,2.28288,2.28343,2.28276,2.28341,37300000.0
2005-04-14 22:29:00,2.28354,2.28354,2.28302,2.28325,134300000.0
2005-04-14 22:30:00,2.28321,2.28354,2.28285,2.28319,120200000.0
2005-04-14 22:31:00,2.28324,2.28342,2.28305,2.28342,37900000.0
2005-04-14 22:32:00,2.28332,2.28332,2.28274,2.28279,33600000.0
2005-04-14 22:33:00,2.28314,2.28327,2.28268,2.28291,73600000.0
2005-04-14 22:34:00,2.28294,2.28314,2.28286,2.2829,97900000.0
2005-04-14 22:35:00,2.28242,2.28327,2.28242,2.28327,29600000.0
2005-04-14 22:36:00,2.28294,2.283,2.28272,2.28272,24200000.0
2005-04-14 22:37:00,2.28314,2.28314,2.2828,2.2828,27400000.0
2005-04-14 22:38:00,2.28303,2.28326,2.28291,2.28317,35300000.0
2005-04-14 22:39:00,2.28326,2.28329,2.28294,2.28307,43200000.0
2005-04-14 22:40:00,2.28299,2.28309,2.28269,2.28309,40400000.0
2005-04-14 22:41:00,2.28312,2.28323,2.28241,2.28263,29800000.0
2005-04-14 22:42:00,2.28285,2.28306,2.28224,2.28266,61300000.0
2005-04-14 22:43:00,2.28258,2.28339,2.28207,2.28207,124600000.0
2005-04-14 22:44:00,2.28194,2.28246,2.28159,2.28246,78900000.0
2005-04-14 22:45:00,2.28247,2.28273,2.28228,2.28244,79500000.0
2005-04-14 22:46:00,2.28253,2.28303,2.28228,2.28281,119300000.0
2005-04-14 22:47:00,2.28305,2.2831,2.28271,2.28275,59400000.0
2005-04-14 22:48:00,2.28289,2.28322,2.28277,2.28277,68000000.0
2005-04-14 22:49:00,2.28301,2.2833,2.2828,2.2832,73600000.0
2005-04-14 22:50:00,2.28319,2.28355,2.28299,2.28312,28000000.0
2005-04-14 22:51:00,2.28324,2.2834,2.28302,2.28302,151500000.0
2005-04-14 22:52:00,2.28315,2.28355,2.28282,2.2829,45600000.0
2005-04-14 22:53:00,2.28306,2.28342,2.28298,2.28334,47300000.0
2005-04-14 22:54:00,2.28315,2.28326,2.28283,2.28319,38900000.0
2005-04-14 22:55:00,2.28315,2.28339,2.2831,2.28316,33600000.0
2005-04-14 22:56:00,2.28364,2.28384,2.28354,2.28354,21100000.0
2005-04-14 22:57:00,2.28368,2.28372,2.28334,2.28369,37800000.0
2005-04-14 22:58:00,2.28354,2.28375,2.28328,2.28329,32300000.0
2005-04-14 22:59:00,2.28318,2.28356,2.28309,2.28356,26500000.0
2005-04-14 23:00:00,2.2837,2.28388,2.28319,2.2833,27000000.0
2005-04-14 23:01:00,2.28327,2.28373,2.28307,2.28349,20800000.0
2005-04-14 23:02:00,2.28324,2.28328,2.28292,2.28292,25800000.0
2005-04-14 23:03:00,2.28296,2.28331,2.2828,2.2828,37400000.0
2005-04-14 23:04:00,2.28328,2.28367,2.28272,2.28336,28700000.0
2005-04-14 23:05:00,2.28364,2.28375,2.28341,2.28372,29300000.0
2005-04-14 23:06:00,2.28392,2.28399,2.28355,2.28395,59800000.0
2005-04-14 23:07:00,2.28376,2.28387,2.28361,2.28387,37500000.0
2005-04-14 23:08:00,2.28394,2.28394,2.28311,2.28313,33200000.0
2005-04-14 23:09:00,2.28317,2.28317,2.28284,2.28284,12800000.0
2005-04-14 23:10:00,2.28284,2.2831,2.28255,2.28266,23100000.0
2005-04-14 23:11:00,2.28242,2.28296,2.28242,2.28296,33200000.0
2005-04-14 23:12:00,2.2826,2.28288,2.28236,2.28288,45700000.0
2005-04-14 23:13:00,2.28297,2.28302,2.28241,2.28286,19800000.0
2005-04-14 23:14:00,2.28287,2.2831,2.28254,2.28254,24200000.0
2005-04-14 23:15:00,2.28282,2.28303,2.28263,2.28278,41300001.0
2005-04-14 23:16:00,2.28304,2.28304,2.28259,2.2826,32600000.0
2005-04-14 23:17:00,2.28337,2.28352,2.2825,2.28279,38200000.0
2005-04-14 23:18:00,2.28282,2.28316,2.28278,2.28295,49100000.0
2005-04-14 23:19:00,2.28295,2.28336,2.28282,2.28329,53000000.0
2005-04-14 23:20:00,2.28322,2.28322,2.28247,2.28288,28700000.0
2005-04-14 23:21:00,2.2827,2.28294,2.28261,2.28294,17200000.0
2005-04-14 23:22:00,2.28292,2.28292,2.28224,2.28257,38600000.0
2005-04-14 23:23:00,2.28243,2.28296,2.28237,2.28296,9000000.0
2005-04-14 23:24:00,2.28302,2.28313,2.28286,2.28288,48600000.0
2005-04-14 23:25:00,2.28248,2.28295,2.28248,2.28289,45300000.0
2005-04-14 23:26:00,2.28319,2.28319,2.28277,2.28308,33600000.0
2005-04-14 23:27:00,2.28315,2.28316,2.28258,2.28265,55900000.0
2005-04-14 23:28:00,2.28252,2.28275,2.28238,2.28238,43100000.0
2005-04-14 23:29:00,2.2829,2.283,2.28272,2.283,34500000.0
2005-04-14 23:30:00,2.28299,2.28302,2.28248,2.28255,41000000.0
2005-04-14 23:31:00,2.28277,2.28291,2.28256,2.28286,34300000.0
2005-04-14 23:32:00,2.28262,2.28263,2.28241,2.28249,20600000.0
2005-04-14 23:33:00,2.28264,2.28272,2.2821,2.2826,45100000.0
2005-04-14 23:34:00,2.28266,2.28269,2.28226,2.28261,30800000.0
2005-04-14 23:35:00,2.28232,2.28253,2.28196,2.28242,58700000.0
2005-04-14 23:36:00,2.28267,2.28318,2.28263,2.28313,37800000.0
2005-04-14 23:37:00,2.28343,2.28374,2.28332,2.28356,37500000.0
2005-04-14 23:38:00,2.28393,2.28415,2.28299,2.28345,38500000.0
2005-04-14 23:39:00,2.28355,2.28359,2.28308,2.28329,30200000.0
2005-04-14 23:40:00,2.28366,2.28393,2.28334,2.28393,30200000.0
2005-04-14 23:41:00,2.28414,2.28436,2.28387,2.28435,36600000.0
2005-04-14 23:42:00,2.28439,2.28448,2.28409,2.28443,70800000.0
2005-04-14 23:43:00,2.28441,2.28476,2.28434,2.28444,33100000.0
2005-04-14 23:44:00,2.28446,2.28447,2.28405,2.28405,68300001.0
2005-04-14 23:45:00,2.28384,2.28384,2.28331,2.28359,33500000.0
2005-04-14 23:46:00,2.28392,2.28406,2.28355,2.28355,38400000.0
2005-04-14 23:47:00,2.28392,2.28396,2.28313,2.28313,35500000.0
2005-04-14 23:48:00,2.28314,2.28348,2.28301,2.28339,47900000.0
2005-04-14 23:49:00,2.28352,2.28356,2.28299,2.28299,60700000.0
2005-04-14 23:50:00,2.28311,2.28319,2.28273,2.28286,32300000.0
2005-04-14 23:51:00,2.28367,2.28373,2.2829,2.28353,37900000.0
2005-04-14 23:52:00,2.28348,2.28411,2.28344,2.28397,42000000.0
2005-04-14 23:53:00,2.28372,2.28383,2.28308,2.28355,43300001.0
2005-04-14 23:54:00,2.28374,2.2839,2.28362,2.2837,20400000.0
2005-04-14 23:55:00,2.28397,2.28419,2.28331,2.28331,20800000.0
2005-04-14 23:56:00,2.28392,2.28392,2.28332,2.28349,42900000.0
2005-04-14 23:57:00,2.28355,2.28418,2.28344,2.28418,42000000.0
2005-04-14 23:58:00,2.28376,2.28392,2.28329,2.28335,53800000.0
2005-04-14 23:59:00,2.28336,2.28375,2.28318,2.28375,29400000.0
2005-04-15 00:00:00,2.28368,2.28376,2.2833,2.28348,31300000.0
2005-04-15 00:01:00,2.28394,2.28408,2.28327,2.28354,30600000.0
2005-04-15 00:02:00,2.2835,2.28375,2.28308,2.28308,32300000.0
2005-04-15 00:03:00,2.28363,2.28363,2.28317,2.28317,49600000.0
2005-04-15 00:04:00,2.28357,2.28392,2.2835,2.28386,29200000.0
2005-04-15 00:05:00,2.28363,2.28396,2.28344,2.28377,26100000.0
2005-04-15 00:06:00,2.28429,2.28429,2.28384,2.28384,23000000.0
2005-04-15 00:07:00,2.28372,2.28372,2.28338,2.28352,40800000.0
2005-04-15 00:08:00,2.28395,2.28408,2.28336,2.28336,32600000.0
2005-04-15 00:09:00,2.28425,2.28427,2.2834,2.28348,50500000.0
2005-04-15 00:10:00,2.28407,2.28407,2.28322,2.28363,42000000.0
2005-04-15 00:11:00,2.2833,2.28368,2.28304,2.2831,36300001.0
2005-04-15 00:12:00,2.28365,2.28389,2.2833,2.2833,25000000.0
2005-04-15 00:13:00,2.28324,2.28347,2.2831,2.2831,45500000.0
2005-04-15 00:14:00,2.28337,2.28364,2.28337,2.28357,37400000.0
2005-04-15 00:15:00,2.28401,2.28401,2.28354,2.28368,40600000.0
2005-04-15 00:16:00,2.2838,2.284,2.28359,2.2839,46500000.0
2005-04-15 00:17:00,2.28374,2.28411,2.28358,2.28394,37900000.0
2005-04-15 00:18:00,2.28407,2.28434,2.28378,2.28433,35100000.0
2005-04-15 00:19:00,2.28421,2.28449,2.28412,2.28428,41700000.0
2005-04-15 00:20:00,2.28426,2.28441,2.2841,2.2841,36900000.0
2005-04-15 00:21:00,2.28431,2.28457,2.28418,2.28451,45700000.0
2005-04-15 00:22:00,2.2845,2.28482,2.28439,2.28443,43300000.0
2005-04-15 00:23:00,2.28491,2.28491,2.2845,2.28462,35100000.0
2005-04-15 00:24:00,2.2849,2.28539,2.28453,2.28473,37000000.0
2005-04-15 00:25:00,2.2844,2.28467,2.2842,2.28467,30300000.0
2005-04-15 00:26:00,2.28437,2.28509,2.28437,2.28488,38000000.0
2005-04-15 00:27:00,2.285,2.28526,2.28444,2.28453,20400000.0
2005-04-15 00:28:00,2.28529,2.28539,2.28494,2.28511,25600000.0
2005-04-15 00:29:00,2.28477,2.28499,2.28464,2.28482,29800000.0
2005-04-15 00:30:00,2.28493,2.28524,2.28493,2.2851,30100000.0
2005-04-15 00:31:00,2.28499,2.28507,2.28466,2.28474,35400000.0
2005-04-15 00:32:00,2.28488,2.28499,2.28457,2.28464,38500000.0
2005-04-15 00:33:00,2.28477,2.28482,2.2844,2.28446,30900000.0
2005-04-15 00:34:00,2.28452,2.28467,2.28407,2.28419,26400000.0
2005-04-15 00:35:00,2.28391,2.28498,2.28371,2.28424,53600000.0
2005-04-15 00:36:00,2.28433,2.28433,2.28373,2.28393,18500000.0
2005-04-15 00:37:00,2.28443,2.28451,2.284,2.28409,34500000.0
2005-04-15 00:38:00,2.28445,2.28452,2.28429,2.28439,28100000.0
2005-04-15 00:39:00,2.28454,2.28454,2.28401,2.28405,40900000.0
2005-04-15 00:40:00,2.28435,2.28437,2.28421,2.28421,30300000.0
2005-04-15 00:41:00,2.2844,2.28443,2.2837,2.28373,36500000.0
2005-04-15 00:42:00,2.28425,2.28435,2.28405,2.28405,36600000.0
2005-04-15 00:43:00,2.28403,2.28432,2.28387,2.28422,48500000.0
2005-04-15 00:44:00,2.28414,2.28434,2.28388,2.28426,37800000.0
2005-04-15 00:45:00,2.28423,2.28429,2.28378,2.28387,50800000.0
2005-04-15 00:46:00,2.28403,2.28448,2.284,2.28443,31200000.0
2005-04-15 00:47:00,2.28384,2.28435,2.28384,2.28428,16400000.0
2005-04-15 00:48:00,2.28411,2.28461,2.28396,2.28461,22600000.0
2005-04-15 00:49:00,2.2847,2.2848,2.28432,2.28446,46600000.0
2005-04-15 00:50:00,2.28467,2.28484,2.28425,2.28427,30400000.0
2005-04-15 00:51:00,2.28419,2.2845,2.284,2.2845,32100000.0
2005-04-15 00:52:00,2.28433,2.28436,2.28398,2.28429,36300000.0
2005-04-15 00:53:00,2.28435,2.28445,2.28387,2.2842,48100000.0
2005-04-15 00:54:00,2.28414,2.28459,2.28395,2.28445,40000000.0
2005-04-15 00:55:00,2.28402,2.28422,2.2837,2.28418,33000000.0
2005-04-15 00:56:00,2.28417,2.28417,2.28389,2.28403,35600000.0
2005-04-15 00:57:00,2.2843,2.28443,2.2841,2.2844,25900000.0
2005-04-15 00:58:00,2.28431,2.28449,2.28413,2.28438,35900000.0
2005-04-15 00:59:00,2.28463,2.28464,2.2842,2.28439,44700000.0
2005-04-15 01:00:00,2.28438,2.28438,2.28156,2.28156,36800000.0
2005-04-15 01:01:00,2.28267,2.28446,2.28267,2.28445,34600000.0
2005-04-15 01:02:00,2.28416,2.28436,2.28397,2.28412,71600000.0
2005-04-15 01:03:00,2.28439,2.28439,2.28396,2.284,30900000.0
2005-04-15 01:04:00,2.28406,2.28418,2.28387,2.28387,36900000.0
2005-04-15 01:05:00,2.28396,2.28429,2.28364,2.28419,19600000.0
2005-04-15 01:06:00,2.28393,2.28393,2.28366,2.28366,27200000.0
2005-04-15 01:07:00,2.28418,2.2844,2.28357,2.28357,22000000.0
2005-04-15 01:08:00,2.28422,2.28444,2.28389,2.28399,24300000.0
2005-04-15 01:09:00,2.28402,2.28419,2.2836,2.28368,44200000.0
2005-04-15 01:10:00,2.28362,2.2842,2.28352,2.2842,62300000.0
2005-04-15 01:11:00,2.28405,2.28422,2.28371,2.28387,35200000.0
2005-04-15 01:12:00,2.284,2.28408,2.28358,2.28375,35300000.0
2005-04-15 01:13:00,2.28368,2.28387,2.28358,2.28375,21200000.0
2005-04-15 01:14:00,2.28337,2.28348,2.2831,2.2831,37600000.0
2005-04-15 01:15:00,2.2831,2.2839,2.28292,2.28376,46100000.0
2005-04-15 01:16:00,2.28386,2.28386,2.28343,2.28355,27000000.0
2005-04-15 01:17:00,2.2831,2.28391,2.2831,2.28391,51300000.0
2005-04-15 01:18:00,2.28374,2.28374,2.28333,2.28333,37600000.0
2005-04-15 01:19:00,2.28331,2.28331,2.28299,2.2831,33700000.0
2005-04-15 01:20:00,2.28369,2.28379,2.28283,2.28333,66900001.0
2005-04-15 01:21:00,2.28306,2.28322,2.28275,2.28305,33200000.0
2005-04-15 01:22:00,2.28311,2.28327,2.28307,2.28324,41500000.0
2005-04-15 01:23:00,2.2833,2.28344,2.28255,2.28271,43600000.0
2005-04-15 01:24:00,2.28286,2.28299,2.28257,2.28297,33300000.0
2005-04-15 01:25:00,2.28324,2.28324,2.28286,2.28316,29600000.0
2005-04-15 01:26:00,2.28305,2.28345,2.28298,2.2833,20400000.0
2005-04-15 01:27:00,2.28329,2.28343,2.28264,2.28323,47000000.0
2005-04-15 01:28:00,2.28319,2.28346,2.28289,2.28344,40200000.0
2005-04-15 01:29:00,2.2831,2.28364,2.28304,2.28349,31400000.0
2005-04-15 01:30:00,2.28395,2.28405,2.28365,2.28396,30300000.0
2005-04-15 01:31:00,2.28371,2.28382,2.28331,2.28363,33800000.0
2005-04-15 01:32:00,2.28337,2.28356,2.28251,2.28322,48400000.0
2005-04-15 01:33:00,2.28293,2.28363,2.28293,2.28359,48500000.0
2005-04-15 01:34:00,2.28332,2.28352,2.28295,2.28295,39000000.0
2005-04-15 01:35:00,2.28312,2.28335,2.28304,2.28335,28700000.0
2005-04-15 01:36:00,2.28314,2.28332,2.28288,2.28332,35400000.0
2005-04-15 01:37:00,2.28302,2.2835,2.28286,2.28324,26500000.0
2005-04-15 01:38:00,2.28325,2.28325,2.28272,2.28278,38800000.0
2005-04-15 01:39:00,2.28318,2.28329,2.28241,2.28241,45300000.0
2005-04-15 01:40:00,2.28273,2.28309,2.28249,2.28309,19200000.0
2005-04-15 01:41:00,2.28264,2.28303,2.28244,2.28278,49600000.0
2005-04-15 01:42:00,2.28245,2.28302,2.28242,2.2829,32200000.0
2005-04-15 01:43:00,2.28304,2.28314,2.28266,2.28285,25500000.0
2005-04-15 01:44:00,2.28296,2.28316,2.28285,2.28295,33900000.0
2005-04-15 01:45:00,2.2828,2.2834,2.2828,2.28287,24200000.0
2005-04-15 01:46:00,2.28292,2.28314,2.28252,2.28258,24800000.0
2005-04-15 01:47:00,2.28251,2.28303,2.28236,2.28303,39700000.0
2005-04-15 01:48:00,2.28284,2.28309,2.28256,2.28292,21200000.0
2005-04-15 01:49:00,2.28265,2.28287,2.28259,2.28264,40200000.0
2005-04-15 01:50:00,2.28252,2.28273,2.28187,2.28195,35000000.0
2005-04-15 01:51:00,2.28302,2.28302,2.28224,2.28239,33300000.0
2005-04-15 01:52:00,2.28225,2.28268,2.28202,2.28224,39800000.0
2005-04-15 01:53:00,2.2825,2.28275,2.28193,2.28261,35300000.0
2005-04-15 01:54:00,2.28251,2.28261,2.28235,2.28239,42400000.0
2005-04-15 01:55:00,2.28238,2.28304,2.28238,2.28251,50500000.0
2005-04-15 01:56:00,2.28251,2.28268,2.2823,2.28268,28900000.0
2005-04-15 01:57:00,2.28274,2.28274,2.28224,2.28249,32700000.0
2005-04-15 01:58:00,2.28243,2.28275,2.28219,2.28223,51800000.0
2005-04-15 01:59:00,2.2819,2.28219,2.2817,2.28208,27200000.0
2005-04-15 02:00:00,2.28207,2.28225,2.28194,2.28225,32900000.0
2005-04-15 02:01:00,2.28168,2.28231,2.28149,2.28224,40000000.0
2005-04-15 02:02:00,2.28197,2.28229,2.28145,2.28166,63700000.0
2005-04-15 02:03:00,2.28155,2.28196,2.28141,2.28166,53600000.0
2005-04-15 02:04:00,2.2819,2.28204,2.28101,2.28125,37100000.0
2005-04-15 02:05:00,2.28169,2.28197,2.28119,2.28196,100900000.0
2005-04-15 02:06:00,2.28183,2.28212,2.28171,2.28212,36000000.0
2005-04-15 02:07:00,2.28231,2.28241,2.28149,2.28209,65000000.0
2005-04-15 02:08:00,2.28226,2.28239,2.28162,2.28165,49000000.0
2005-04-15 02:09:00,2.28194,2.28232,2.28177,2.28184,75600000.0
2005-04-15 02:10:00,2.28186,2.2822,2.28152,2.2822,61700000.0
2005-04-15 02:11:00,2.28227,2.28228,2.28163,2.28191,57800000.0
2005-04-15 02:12:00,2.28186,2.2824,2.2816,2.28222,37700000.0
2005-04-15 02:13:00,2.282,2.28233,2.28182,2.2822,45000000.0
2005-04-15 02:14:00,2.28229,2.28233,2.2817,2.2817,51900000.0
2005-04-15 02:15:00,2.28222,2.28227,2.28139,2.2814,36600000.0
2005-04-15 02:16:00,2.28171,2.2822,2.28163,2.28163,58400000.0
2005-04-15 02:17:00,2.28227,2.28263,2.28199,2.28217,59300000.0
2005-04-15 02:18:00,2.28211,2.28239,2.28166,2.28211,58400000.0
2005-04-15 02:19:00,2.2822,2.28234,2.2819,2.28198,92200000.0
2005-04-15 02:20:00,2.28206,2.28243,2.28182,2.28209,50600000.0
2005-04-15 02:21:00,2.28208,2.28252,2.2818,2.28247,49100000.0
2005-04-15 02:22:00,2.28245,2.28263,2.28183,2.28243,90300001.0
2005-04-15 02:23:00,2.28229,2.28243,2.28176,2.28197,38000000.0
2005-04-15 02:24:00,2.28208,2.28224,2.28194,2.28194,35200000.0
2005-04-15 02:25:00,2.28173,2.28229,2.28171,2.2821,29000000.0
2005-04-15 02:26:00,2.28223,2.28226,2.28197,2.28208,76100000.0
2005-04-15 02:27:00,2.28206,2.28263,2.28196,2.2821,41900000.0
2005-04-15 02:28:00,2.28212,2.28294,2.28166,2.28166,58699999.0
2005-04-15 02:29:00,2.28191,2.28194,2.28163,2.28177,67600000.0
2005-04-15 02:30:00,2.2818,2.28252,2.2818,2.28218,61800000.0
2005-04-15 02:31:00,2.28229,2.28255,2.28198,2.28231,62100000.0
2005-04-15 02:32:00,2.28228,2.28278,2.28222,2.28254,21200000.0
2005-04-15 02:33:00,2.28228,2.28243,2.28218,2.28234,57400001.0
2005-04-15 02:34:00,2.2822,2.28226,2.2819,2.28218,61800000.0
2005-04-15 02:35:00,2.2822,2.28241,2.2819,2.28209,61300000.0
2005-04-15 02:36:00,2.28222,2.28222,2.28166,2.28201,60500000.0
2005-04-15 02:37:00,2.28217,2.28226,2.28182,2.2821,43300000.0
2005-04-15 02:38:00,2.28175,2.28246,2.28158,2.28239,86300000.0
2005-04-15 02:39:00,2.28207,2.28249,2.28199,2.28223,46500000.0
2005-04-15 02:40:00,2.28211,2.28253,2.28189,2.28221,70900000.0
2005-04-15 02:41:00,2.2821,2.28249,2.28185,2.28193,81800000.0
2005-04-15 02:42:00,2.28239,2.28239,2.28174,2.28226,32100000.0
2005-04-15 02:43:00,2.28204,2.28241,2.28204,2.28211,33200000.0
2005-04-15 02:44:00,2.28232,2.28256,2.28221,2.2824,57200000.0
2005-04-15 02:45:00,2.28247,2.28247,2.28175,2.28218,49200000.0
2005-04-15 02:46:00,2.28247,2.28254,2.28204,2.28254,54200000.0
2005-04-15 02:47:00,2.2826,2.28289,2.28237,2.28267,26800000.0
2005-04-15 02:48:00,2.28226,2.28277,2.2821,2.2823,48700000.0
2005-04-15 02:49:00,2.28226,2.28278,2.2819,2.28278,66200000.0
2005-04-15 02:50:00,2.28245,2.28273,2.28222,2.28237,60200000.0
2005-04-15 02:51:00,2.28269,2.2829,2.28236,2.28253,66300000.0
2005-04-15 02:52:00,2.2827,2.28288,2.28224,2.28273,63599999.0
2005-04-15 02:53:00,2.28246,2.28302,2.28221,2.28275,88400000.0
2005-04-15 02:54:00,2.28259,2.28324,2.28251,2.28278,35500000.0
2005-04-15 02:55:00,2.28278,2.28305,2.28273,2.28284,56200000.0
2005-04-15 02:56:00,2.28289,2.28319,2.28257,2.28267,88100000.0
2005-04-15 02:57:00,2.28251,2.28297,2.28197,2.28266,110500000.0
2005-04-15 02:58:00,2.28276,2.2831,2.28248,2.28253,60300000.0
2005-04-15 02:59:00,2.28275,2.28277,2.2823,2.28255,55600001.0
2005-04-15 03:00:00,2.28229,2.2826,2.28199,2.28206,29700000.0
2005-04-15 03:01:00,2.28236,2.28241,2.28183,2.28229,44900000.0
2005-04-15 03:02:00,2.28219,2.28224,2.28181,2.28196,42500000.0
2005-04-15 03:03:00,2.28203,2.28217,2.28187,2.28204,95900000.0
2005-04-15 03:04:00,2.28236,2.28245,2.28195,2.28236,76200001.0
2005-04-15 03:05:00,2.2821,2.28253,2.2821,2.28222,36900000.0
2005-04-15 03:06:00,2.28223,2.28241,2.28184,2.28198,74500000.0
2005-04-15 03:07:00,2.28205,2.2823,2.28184,2.28209,54100000.0
2005-04-15 03:08:00,2.28237,2.28237,2.28194,2.28225,32700000.0
2005-04-15 03:09:00,2.28177,2.28225,2.28177,2.28215,49700000.0
2005-04-15 03:10:00,2.28242,2.28291,2.28242,2.28288,43500000.0
2005-04-15 03:11:00,2.28289,2.28326,2.28263,2.28306,65900000.0
2005-04-15 03:12:00,2.28301,2.28333,2.28266,2.28326,26600000.0
2005-04-15 03:13:00,2.28268,2.28319,2.28231,2.2829,59500000.0
2005-04-15 03:14:00,2.28304,2.28313,2.28284,2.28286,24900000.0
2005-04-15 03:15:00,2.28286,2.28305,2.2825,2.2825,39800000.0
2005-04-15 03:16:00,2.28276,2.2831,2.28276,2.28288,63000000.0
2005-04-15 03:17:00,2.28278,2.28311,2.28241,2.2828,60600000.0
2005-04-15 03:18:00,2.28254,2.28281,2.28247,2.28271,33500000.0
2005-04-15 03:19:00,2.28212,2.28295,2.28212,2.28276,68100000.0
2005-04-15 03:20:00,2.28262,2.28292,2.28253,2.28292,44500000.0
2005-04-15 03:21:00,2.28262,2.28296,2.28244,2.28274,52100000.0
2005-04-15 03:22:00,2.28291,2.28307,2.28257,2.28307,57800000.0
2005-04-15 03:23:00,2.28307,2.28307,2.28257,2.28285,37200000.0
2005-04-15 03:24:00,2.28315,2.28315,2.28275,2.28279,69000000.0
2005-04-15 03:25:00,2.28281,2.28305,2.28272,2.28292,62300000.0
2005-04-15 03:26:00,2.28288,2.28311,2.28266,2.28305,54900000.0
2005-04-15 03:27:00,2.28303,2.28305,2.2825,2.2825,65500001.0
2005-04-15 03:28:00,2.28304,2.28317,2.28268,2.28292,50300000.0
2005-04-15 03:29:00,2.2832,2.2832,2.28271,2.28293,30600000.0
2005-04-15 03:30:00,2.28319,2.28319,2.28275,2.28293,28600000.0
2005-04-15 03:31:00,2.28275,2.28313,2.2827,2.28299,31400000.0
2005-04-15 03:32:00,2.28288,2.28325,2.28255,2.28255,53400000.0
2005-04-15 03:33:00,2.28254,2.28301,2.2823,2.28277,73900000.0
2005-04-15 03:34:00,2.28268,2.28276,2.28238,2.28264,34200000.0
2005-04-15 03:35:00,2.28266,2.28275,2.28234,2.28243,34400000.0
2005-04-15 03:36:00,2.28253,2.28279,2.28245,2.28245,60200000.0
2005-04-15 03:37:00,2.28265,2.28279,2.2825,2.28251,54200000.0
2005-04-15 03:38:00,2.28274,2.28274,2.28238,2.28272,55900000.0
2005-04-15 03:39:00,2.28268,2.28281,2.28255,2.28255,33000000.0
2005-04-15 03:40:00,2.28244,2.28262,2.28193,2.28212,90300000.0
2005-04-15 03:41:00,2.28186,2.28237,2.28174,2.28234,36900000.0
2005-04-15 03:42:00,2.28191,2.28202,2.2813,2.28172,23100000.0
2005-04-15 03:43:00,2.28211,2.28224,2.28181,2.28208,45500000.0
2005-04-15 03:44:00,2.28204,2.28217,2.28169,2.28171,48300000.0
2005-04-15 03:45:00,2.28196,2.2821,2.28138,2.28158,84699999.0
2005-04-15 03:46:00,2.28188,2.28207,2.28145,2.28158,29000000.0
2005-04-15 03:47:00,2.28205,2.28227,2.28189,2.28207,61600000.0
2005-04-15 03:48:00,2.28181,2.28233,2.28161,2.28178,47300000.0
2005-04-15 03:49:00,2.28165,2.28207,2.28165,2.28198,42600000.0
2005-04-15 03:50:00,2.28213,2.2824,2.282,2.28223,72300000.0
2005-04-15 03:51:00,2.28252,2.28267,2.28233,2.28244,58400000.0
2005-04-15 03:52:00,2.28225,2.28246,2.28188,2.28246,42500000.0
2005-04-15 03:53:00,2.28242,2.28242,2.28157,2.28217,54800000.0
2005-04-15 03:54:00,2.28155,2.28237,2.28145,2.28197,51100000.0
2005-04-15 03:55:00,2.2821,2.28213,2.28182,2.28207,53200000.0
2005-04-15 03:56:00,2.28183,2.28213,2.28179,2.28213,29900000.0
2005-04-15 03:57:00,2.28213,2.28231,2.28176,2.2822,48700000.0
2005-04-15 03:58:00,2.28208,2.28255,2.28199,2.28252,70800001.0
2005-04-15 03:59:00,2.28252,2.28258,2.28191,2.28229,18500000.0
2005-04-15 04:00:00,2.28237,2.28256,2.28175,2.2819,61400000.0
2005-04-15 04:01:00,2.28185,2.28255,2.28162,2.28189,42800000.0
2005-04-15 04:02:00,2.28175,2.28206,2.28147,2.28189,65800000.0
2005-04-15 04:03:00,2.28195,2.28284,2.28195,2.28268,55800000.0
2005-04-15 04:04:00,2.28254,2.28279,2.2823,2.28279,64600000.0
2005-04-15 04:05:00,2.28246,2.28286,2.28219,2.28277,50800000.0
2005-04-15 04:06:00,2.28268,2.28285,2.2824,2.28275,24700000.0
2005-04-15 04:07:00,2.28272,2.28279,2.28221,2.2827,55600000.0
2005-04-15 04:08:00,2.28268,2.28306,2.28246,2.28267,73200000.0
2005-04-15 04:09:00,2.28269,2.28297,2.28269,2.28288,35500000.0
2005-04-15 04:10:00,2.28273,2.28326,2.28242,2.28326,57800000.0
2005-04-15 04:11:00,2.28295,2.28322,2.28269,2.283,54700000.0
2005-04-15 04:12:00,2.28277,2.28324,2.28277,2.28309,95500000.0
2005-04-15 04:13:00,2.28307,2.28373,2.28289,2.28344,43100000.0
2005-04-15 04:14:00,2.2833,2.28339,2.28292,2.28315,32800000.0
2005-04-15 04:15:00,2.28301,2.28352,2.28289,2.28324,48100000.0
2005-04-15 04:16:00,2.28316,2.28344,2.28291,2.28292,55000000.0
2005-04-15 04:17:00,2.28299,2.28333,2.28286,2.2833,51500001.0
2005-04-15 04:18:00,2.28344,2.28344,2.28298,2.28301,24800000.0
2005-04-15 04:19:00,2.28317,2.28317,2.28241,2.28293,44900000.0
2005-04-15 04:20:00,2.28313,2.28313,2.28286,2.28301,34400000.0
2005-04-15 04:21:00,2.28299,2.28306,2.28186,2.28251,70400000.0
2005-04-15 04:22:00,2.28275,2.28289,2.2824,2.28278,38400000.0
2005-04-15 04:23:00,2.28278,2.2829,2.28256,2.2829,35200000.0
2005-04-15 04:24:00,2.28271,2.28295,2.28248,2.28265,86999999.0
2005-04-15 04:25:00,2.28245,2.28292,2.28244,2.28257,60200000.0
2005-04-15 04:26:00,2.2826,2.28279,2.28245,2.2826,46800000.0
2005-04-15 04:27:00,2.28237,2.28254,2.28198,2.28249,48900000.0
2005-04-15 04:28:00,2.28274,2.28282,2.28213,2.28255,36000000.0
2005-04-15 04:29:00,2.28301,2.28301,2.28251,2.28268,106499998.0
2005-04-15 04:30:00,2.28269,2.283,2.28187,2.28255,72400000.0
2005-04-15 04:31:00,2.28256,2.28285,2.28255,2.28278,40700000.0
2005-04-15 04:32:00,2.2824,2.28309,2.28236,2.28309,44700000.0
2005-04-15 04:33:00,2.28288,2.28306,2.28216,2.283,41600000.0
2005-04-15 04:34:00,2.28299,2.28322,2.28249,2.28322,39400000.0
2005-04-15 04:35:00,2.28322,2.28322,2.28274,2.28274,35900000.0
2005-04-15 04:36:00,2.28307,2.28309,2.28247,2.28268,49300000.0
2005-04-15 04:37:00,2.28268,2.28289,2.28246,2.2827,22200000.0
2005-04-15 04:38:00,2.28271,2.28324,2.28265,2.28296,27600000.0
2005-04-15 04:39:00,2.2828,2.28319,2.28261,2.28317,65200000.0
2005-04-15 04:40:00,2.28295,2.28322,2.28274,2.28304,70200000.0
2005-04-15 04:41:00,2.2829,2.28329,2.28274,2.2832,26800000.0
2005-04-15 04:42:00,2.28264,2.28306,2.28238,2.28304,26400000.0
2005-04-15 04:43:00,2.28324,2.28324,2.28279,2.2828,31400000.0
2005-04-15 04:44:00,2.28291,2.28291,2.28227,2.28235,33600000.0
2005-04-15 04:45:00,2.28251,2.28287,2.28242,2.28281,36600000.0
2005-04-15 04:46:00,2.28286,2.28286,2.28251,2.28281,75900000.0
2005-04-15 04:47:00,2.28285,2.28317,2.28254,2.28317,55100000.0
2005-04-15 04:48:00,2.28294,2.28307,2.2823,2.28294,60100000.0
2005-04-15 04:49:00,2.28297,2.28297,2.28208,2.28208,30600000.0
2005-04-15 04:50:00,2.28295,2.28303,2.28247,2.2825,47400000.0
2005-04-15 04:51:00,2.28321,2.28373,2.28274,2.28317,57900000.0
2005-04-15 04:52:00,2.2833,2.2833,2.28262,2.28277,50200000.0
2005-04-15 04:53:00,2.2827,2.28332,2.2827,2.28311,29600000.0
2005-04-15 04:54:00,2.28308,2.28331,2.28295,2.28314,35200000.0
2005-04-15 04:55:00,2.28326,2.28338,2.28296,2.28319,54800000.0
2005-04-15 04:56:00,2.28313,2.28345,2.28281,2.28338,29700000.0
2005-04-15 04:57:00,2.28357,2.28361,2.28276,2.28346,61800000.0
2005-04-15 04:58:00,2.2836,2.2836,2.28315,2.28331,25900000.0
2005-04-15 04:59:00,2.28321,2.28367,2.28307,2.28365,42500000.0
2005-04-15 05:00:00,2.28345,2.28395,2.28335,2.28386,31700000.0
2005-04-15 05:01:00,2.28387,2.2839,2.28346,2.28356,37400000.0
2005-04-15 05:02:00,2.28365,2.28386,2.28337,2.28377,61300000.0
2005-04-15 05:03:00,2.28359,2.28364,2.2832,2.28332,39200000.0
2005-04-15 05:04:00,2.28351,2.28371,2.28323,2.28323,35700000.0
2005-04-15 05:05:00,2.28313,2.28352,2.28313,2.28331,51600000.0
2005-04-15 05:06:00,2.28332,2.28332,2.28279,2.28279,26000000.0
2005-04-15 05:07:00,2.28288,2.28317,2.28275,2.28295,24600000.0
2005-04-15 05:08:00,2.28299,2.28341,2.2829,2.28339,41700000.0
2005-04-15 05:09:00,2.28316,2.2836,2.28307,2.28347,33600000.0
2005-04-15 05:10:00,2.28324,2.28359,2.2831,2.28352,25400000.0
2005-04-15 05:11:00,2.28377,2.28377,2.28303,2.28303,34400000.0
2005-04-15 05:12:00,2.283,2.28322,2.28272,2.28322,26600000.0
2005-04-15 05:13:00,2.28347,2.28347,2.28279,2.28294,84800000.0
2005-04-15 05:14:00,2.28295,2.28303,2.28266,2.28302,50900000.0
2005-04-15 05:15:00,2.28277,2.28318,2.28271,2.28315,30700000.0
2005-04-15 05:16:00,2.28249,2.28326,2.28232,2.28271,83900000.0
2005-04-15 05:17:00,2.28296,2.28321,2.28256,2.28296,55600000.0
2005-04-15 05:18:00,2.28292,2.28354,2.28292,2.28321,60400000.0
2005-04-15 05:19:00,2.28297,2.28323,2.28217,2.28236,54400000.0
2005-04-15 05:20:00,2.28273,2.28301,2.28228,2.28301,62500000.0
2005-04-15 05:21:00,2.28314,2.28336,2.2825,2.2825,42000000.0
2005-04-15 05:22:00,2.28336,2.28336,2.2829,2.28315,39200000.0
2005-04-15 05:23:00,2.2831,2.28335,2.28297,2.28317,79300000.0
2005-04-15 05:24:00,2.28298,2.28317,2.28279,2.28307,50100000.0
2005-04-15 05:25:00,2.28323,2.28337,2.28277,2.28277,67800000.0
2005-04-15 05:26:00,2.28304,2.28326,2.28262,2.28309,83000000.0
2005-04-15 05:27:00,2.28289,2.28313,2.28273,2.28296,43300000.0
2005-04-15 05:28:00,2.28309,2.28322,2.28276,2.28302,102200000.0
2005-04-15 05:29:00,2.28321,2.28332,2.28296,2.2832,54599999.0
2005-04-15 05:30:00,2.28359,2.28359,2.28292,2.28309,31400000.0
2005-04-15 05:31:00,2.28289,2.2833,2.28233,2.28233,36400000.0
2005-04-15 05:32:00,2.2825,2.2832,2.2825,2.28289,56600000.0
2005-04-15 05:33:00,2.28297,2.28303,2.28246,2.28275,38900000.0
2005-04-15 05:34:00,2.28262,2.28277,2.28251,2.28256,29600000.0
2005-04-15 05:35:00,2.28236,2.28279,2.28218,2.28279,44200000.0
2005-04-15 05:36:00,2.28261,2.28276,2.28192,2.282,78400000.0
2005-04-15 05:37:00,2.28252,2.28281,2.28234,2.28275,21500000.0
2005-04-15 05:38:00,2.28275,2.28296,2.28261,2.28289,70800000.0
2005-04-15 05:39:00,2.28282,2.28295,2.28223,2.2823,71100000.0
2005-04-15 05:40:00,2.28272,2.28294,2.28251,2.28252,61500000.0
2005-04-15 05:41:00,2.28248,2.2828,2.28189,2.2828,42600000.0
2005-04-15 05:42:00,2.28237,2.28271,2.2817,2.2817,57400000.0
2005-04-15 05:43:00,2.2825,2.2828,2.2825,2.28272,44000000.0
2005-04-15 05:44:00,2.2828,2.28298,2.28263,2.28298,38400000.0
2005-04-15 05:45:00,2.28276,2.28295,2.28219,2.28273,38200000.0
2005-04-15 05:46:00,2.28298,2.2831,2.28262,2.28296,41300000.0
2005-04-15 05:47:00,2.28311,2.28319,2.28267,2.28286,92400000.0
2005-04-15 05:48:00,2.28266,2.28296,2.2824,2.28289,80400001.0
2005-04-15 05:49:00,2.28275,2.28294,2.28241,2.28269,46700000.0
2005-04-15 05:50:00,2.28275,2.28295,2.28261,2.2829,41500000.0
2005-04-15 05:51:00,2.28328,2.28328,2.28278,2.28278,58600000.0
2005-04-15 05:52:00,2.28287,2.28296,2.28279,2.28279,41500000.0
2005-04-15 05:53:00,2.28276,2.28327,2.28276,2.28299,83200000.0
2005-04-15 05:54:00,2.28215,2.28314,2.28215,2.28291,60500000.0
2005-04-15 05:55:00,2.28309,2.28334,2.28284,2.28285,41700000.0
2005-04-15 05:56:00,2.2832,2.28335,2.28269,2.28294,63400000.0
2005-04-15 05:57:00,2.28343,2.28356,2.28293,2.28293,61000000.0
2005-04-15 05:58:00,2.28283,2.28304,2.28252,2.28257,44800000.0
2005-04-15 05:59:00,2.28292,2.2833,2.28245,2.28282,47100000.0
2005-04-15 06:00:00,2.28268,2.28319,2.28252,2.28288,63600000.0
2005-04-15 06:01:00,2.28322,2.28352,2.28296,2.28328,46599999.0
2005-04-15 06:02:00,2.2833,2.28345,2.28302,2.28345,41800000.0
2005-04-15 06:03:00,2.28323,2.28347,2.283,2.28331,47100000.0
2005-04-15 06:04:00,2.28349,2.28349,2.28293,2.28302,56900000.0
2005-04-15 06:05:00,2.28298,2.28335,2.28297,2.2831,79600000.0
2005-04-15 06:06:00,2.28345,2.28351,2.28307,2.28319,70200000.0
2005-04-15 06:07:00,2.28302,2.2834,2.2827,2.28335,70300000.0
2005-04-15 06:08:00,2.28312,2.28354,2.28312,2.28327,41900000.0
2005-04-15 06:09:00,2.28325,2.28342,2.28257,2.28298,67100000.0
2005-04-15 06:10:00,2.28314,2.28341,2.28279,2.28325,56500000.0
2005-04-15 06:11:00,2.28326,2.28384,2.28324,2.28373,63200000.0
2005-04-15 06:12:00,2.28276,2.28365,2.28276,2.28357,71900000.0
2005-04-15 06:13:00,2.28362,2.28365,2.28298,2.28353,44900000.0
2005-04-15 06:14:00,2.28334,2.28357,2.28326,2.28351,51600000.0
2005-04-15 06:15:00,2.28323,2.28359,2.2831,2.28355,73900000.0
2005-04-15 06:16:00,2.28359,2.28366,2.28314,2.28361,66500000.0
2005-04-15 06:17:00,2.28344,2.28356,2.28334,2.28354,35900000.0
2005-04-15 06:18:00,2.28336,2.28367,2.28323,2.28345,69100000.0
2005-04-15 06:19:00,2.28364,2.284,2.28342,2.28342,33400000.0
2005-04-15 06:20:00,2.28347,2.28369,2.28334,2.2835,32200000.0
2005-04-15 06:21:00,2.28361,2.28408,2.28342,2.28375,46900000.0
2005-04-15 06:22:00,2.28357,2.284,2.28339,2.2835,81500001.0
2005-04-15 06:23:00,2.28385,2.28405,2.28339,2.28368,73000000.0
2005-04-15 06:24:00,2.28391,2.28402,2.28311,2.28381,53500000.0
2005-04-15 06:25:00,2.28378,2.28415,2.28356,2.28415,41200000.0
2005-04-15 06:26:00,2.28389,2.28408,2.28361,2.28406,47500000.0
2005-04-15 06:27:00,2.28422,2.28576,2.28414,2.28557,80200000.0
2005-04-15 06:28:00,2.2854,2.28574,2.28505,2.28515,49700000.0
2005-04-15 06:29:00,2.28506,2.28537,2.28475,2.28492,60100000.0
2005-04-15 06:30:00,2.28504,2.28507,2.28438,2.28438,59200001.0
2005-04-15 06:31:00,2.28435,2.28479,2.28405,2.28448,92400000.0
2005-04-15 06:32:00,2.2847,2.28485,2.28431,2.28482,43800000.0
2005-04-15 06:33:00,2.28463,2.28463,2.28428,2.28456,54700000.0
2005-04-15 06:34:00,2.28476,2.28524,2.28468,2.28489,65799999.0
2005-04-15 06:35:00,2.28493,2.28534,2.28481,2.28527,25100000.0
2005-04-15 06:36:00,2.28495,2.28524,2.28415,2.28427,71800000.0
2005-04-15 06:37:00,2.28416,2.28435,2.28396,2.28429,59400000.0
2005-04-15 06:38:00,2.28433,2.28486,2.28412,2.28462,83100000.0
2005-04-15 06:39:00,2.28465,2.28486,2.28416,2.28448,33600000.0
2005-04-15 06:40:00,2.28461,2.28502,2.28391,2.28404,51200000.0
2005-04-15 06:41:00,2.28362,2.28406,2.28322,2.28333,41000000.0
2005-04-15 06:42:00,2.2832,2.28362,2.283,2.28328,59300000.0
2005-04-15 06:43:00,2.28311,2.28355,2.28301,2.28345,57000000.0
2005-04-15 06:44:00,2.28341,2.28392,2.28322,2.28352,70400000.0
2005-04-15 06:45:00,2.28337,2.28378,2.28305,2.28337,76800000.0
2005-04-15 06:46:00,2.2831,2.28371,2.28307,2.28352,66500000.0
2005-04-15 06:47:00,2.28374,2.28384,2.28355,2.2838,39000000.0
2005-04-15 06:48:00,2.28399,2.284,2.2835,2.28368,51500000.0
2005-04-15 06:49:00,2.28361,2.2842,2.28361,2.28385,40500000.0
2005-04-15 06:50:00,2.28406,2.28409,2.28363,2.28371,53500000.0
2005-04-15 06:51:00,2.28399,2.28399,2.28325,2.28352,59400000.0
2005-04-15 06:52:00,2.28334,2.28379,2.28331,2.28373,54300000.0
2005-04-15 06:53:00,2.2834,2.28392,2.28332,2.28369,30600000.0
2005-04-15 06:54:00,2.28383,2.28398,2.28355,2.28361,59700000.0
2005-04-15 06:55:00,2.28358,2.28405,2.2835,2.28404,31500000.0
2005-04-15 06:56:00,2.28412,2.28422,2.28361,2.28386,62699999.0
2005-04-15 06:57:00,2.28396,2.28424,2.28344,2.28412,38800000.0
2005-04-15 06:58:00,2.28411,2.28456,2.28363,2.28409,108700000.0
2005-04-15 06:59:00,2.28407,2.28432,2.28396,2.28432,22000000.0
2005-04-15 07:00:00,2.284,2.28422,2.28348,2.28383,50900000.0
2005-04-15 07:01:00,2.28358,2.28378,2.28334,2.28344,34200000.0
2005-04-15 07:02:00,2.28343,2.28352,2.28305,2.28315,38900000.0
2005-04-15 07:03:00,2.28328,2.28358,2.28317,2.28333,44400000.0
2005-04-15 07:04:00,2.28311,2.28327,2.2825,2.28295,79500000.0
2005-04-15 07:05:00,2.28297,2.28322,2.2825,2.2829,49400000.0
2005-04-15 07:06:00,2.28255,2.28304,2.28246,2.28304,21700000.0
2005-04-15 07:07:00,2.28292,2.28323,2.28269,2.28284,49600000.0
2005-04-15 07:08:00,2.28333,2.28355,2.28295,2.28337,58800000.0
2005-04-15 07:09:00,2.28354,2.28395,2.28344,2.28369,27400000.0
2005-04-15 07:10:00,2.28374,2.28379,2.28328,2.28328,55800000.0
2005-04-15 07:11:00,2.28331,2.28365,2.28329,2.28341,31600000.0
2005-04-15 07:12:00,2.28355,2.28388,2.28346,2.2837,39400000.0
2005-04-15 07:13:00,2.28365,2.28365,2.28316,2.28336,67400000.0
2005-04-15 07:14:00,2.28317,2.28325,2.28283,2.28299,55000000.0
2005-04-15 07:15:00,2.28308,2.28337,2.28297,2.28314,80000000.0
2005-04-15 07:16:00,2.28316,2.28369,2.28314,2.28338,54900000.0
2005-04-15 07:17:00,2.28322,2.28367,2.28313,2.28345,60600000.0
2005-04-15 07:18:00,2.28341,2.28359,2.2831,2.28325,69200000.0
2005-04-15 07:19:00,2.28325,2.28334,2.28284,2.2833,49300000.0
2005-04-15 07:20:00,2.28318,2.28335,2.28289,2.28311,53600000.0
2005-04-15 07:21:00,2.28296,2.28312,2.28269,2.28298,48900000.0
2005-04-15 07:22:00,2.28281,2.28306,2.28262,2.28298,50100000.0
2005-04-15 07:23:00,2.28265,2.28297,2.28256,2.28297,35300000.0
2005-04-15 07:24:00,2.28297,2.28301,2.28264,2.28282,69700000.0
2005-04-15 07:25:00,2.28266,2.28285,2.28199,2.28246,64700000.0
2005-04-15 07:26:00,2.28251,2.28281,2.28233,2.28247,78300000.0
2005-04-15 07:27:00,2.28255,2.28283,2.28239,2.28258,43900000.0
2005-04-15 07:28:00,2.28253,2.28274,2.28236,2.28239,38200000.0
2005-04-15 07:29:00,2.28255,2.28292,2.28245,2.28283,32600000.0
2005-04-15 07:30:00,2.2827,2.28287,2.28244,2.28281,36200000.0
2005-04-15 07:31:00,2.28264,2.28277,2.28233,2.28257,62500000.0
2005-04-15 07:32:00,2.28272,2.28294,2.28244,2.28271,40000000.0
2005-04-15 07:33:00,2.28284,2.28286,2.28207,2.28226,30800000.0
2005-04-15 07:34:00,2.28218,2.28257,2.28206,2.28245,67700000.0
2005-04-15 07:35:00,2.28264,2.28264,2.28226,2.28228,19700000.0
2005-04-15 07:36:00,2.2824,2.28265,2.28194,2.28194,44700000.0
2005-04-15 07:37:00,2.28251,2.28284,2.28221,2.28284,39200000.0
2005-04-15 07:38:00,2.28256,2.28286,2.2824,2.28286,31000000.0
2005-04-15 07:39:00,2.28284,2.28289,2.28217,2.28249,82400000.0
2005-04-15 07:40:00,2.28261,2.28267,2.2821,2.2821,51400001.0
2005-04-15 07:41:00,2.28235,2.28278,2.28235,2.28268,38200000.0
2005-04-15 07:42:00,2.28266,2.28269,2.28203,2.28229,73100000.0
2005-04-15 07:43:00,2.28234,2.28248,2.28205,2.28213,43200000.0
2005-04-15 07:44:00,2.28221,2.28244,2.28202,2.28219,34700000.0
2005-04-15 07:45:00,2.28185,2.28228,2.28185,2.28188,57600000.0
2005-04-15 07:46:00,2.28191,2.28211,2.28173,2.28202,74000000.0
2005-04-15 07:47:00,2.28192,2.28217,2.28168,2.28185,68400000.0
2005-04-15 07:48:00,2.28188,2.28188,2.28154,2.28186,29400000.0
2005-04-15 07:49:00,2.28177,2.28208,2.28165,2.28183,51600000.0
2005-04-15 07:50:00,2.28176,2.28194,2.28132,2.28159,68400000.0
2005-04-15 07:51:00,2.28163,2.28207,2.28162,2.28194,66900000.0
2005-04-15 07:52:00,2.2821,2.28213,2.28162,2.28173,99200000.0
2005-04-15 07:53:00,2.28177,2.28192,2.28159,2.28188,43700000.0
2005-04-15 07:54:00,2.28182,2.28215,2.28141,2.28193,62000000.0
2005-04-15 07:55:00,2.2817,2.28213,2.28161,2.28177,42000000.0
2005-04-15 07:56:00,2.28188,2.28199,2.28138,2.28162,40400000.0
2005-04-15 07:57:00,2.28161,2.28169,2.28144,2.28167,41800000.0
2005-04-15 07:58:00,2.28161,2.28169,2.28119,2.28133,33900000.0
2005-04-15 07:59:00,2.28127,2.28149,2.28102,2.2813,50800000.0
2005-04-15 08:00:00,2.28134,2.28224,2.28134,2.28202,64200000.0
2005-04-15 08:01:00,2.28196,2.28209,2.28138,2.28144,102600000.0
2005-04-15 08:02:00,2.2814,2.28179,2.28129,2.28159,45100000.0
2005-04-15 08:03:00,2.28179,2.2822,2.2817,2.2822,39600000.0
2005-04-15 08:04:00,2.28221,2.28247,2.28172,2.28212,85700000.0
2005-04-15 08:05:00,2.28208,2.28218,2.28165,2.28189,30000000.0
2005-04-15 08:06:00,2.28169,2.28179,2.28112,2.28134,74800000.0
2005-04-15 08:07:00,2.28139,2.28152,2.28098,2.28137,60100000.0
2005-04-15 08:08:00,2.28148,2.28175,2.28126,2.28175,29600000.0
2005-04-15 08:09:00,2.28179,2.28181,2.28127,2.28151,32600000.0
2005-04-15 08:10:00,2.28151,2.28179,2.28132,2.28143,55600000.0
2005-04-15 08:11:00,2.2815,2.28203,2.2815,2.28177,46400000.0
2005-04-15 08:12:00,2.28194,2.28209,2.28162,2.28195,60500001.0
2005-04-15 08:13:00,2.28204,2.28204,2.28147,2.28189,45100000.0
2005-04-15 08:14:00,2.28192,2.28225,2.28163,2.28185,64300000.0
2005-04-15 08:15:00,2.28189,2.28219,2.28108,2.28164,40800000.0
2005-04-15 08:16:00,2.28155,2.28234,2.28148,2.28227,58900000.0
2005-04-15 08:17:00,2.28229,2.28255,2.28197,2.2823,61800000.0
2005-04-15 08:18:00,2.2825,2.28251,2.28214,2.28226,51800000.0
2005-04-15 08:19:00,2.282,2.2828,2.282,2.28272,39800000.0
2005-04-15 08:20:00,2.28254,2.28305,2.28246,2.28292,50300000.0
2005-04-15 08:21:00,2.28277,2.283,2.2826,2.28268,37800000.0
2005-04-15 08:22:00,2.28251,2.28264,2.282,2.28245,47000000.0
2005-04-15 08:23:00,2.28235,2.28246,2.28206,2.2821,58600000.0
2005-04-15 08:24:00,2.28199,2.28209,2.28161,2.28169,44100000.0
2005-04-15 08:25:00,2.28195,2.28207,2.28167,2.28169,50300000.0
2005-04-15 08:26:00,2.2818,2.2821,2.28145,2.282,78200000.0
2005-04-15 08:27:00,2.28187,2.28209,2.28158,2.2818,53700000.0
2005-04-15 08:28:00,2.28144,2.28171,2.28109,2.28109,76500000.0
2005-04-15 08:29:00,2.28097,2.28126,2.28025,2.28116,58400000.0
2005-04-15 08:30:00,2.28105,2.28122,2.28032,2.28061,86600000.0
2005-04-15 08:31:00,2.28065,2.28101,2.28025,2.28101,91900000.0
2005-04-15 08:32:00,2.28058,2.28067,2.28017,2.2805,38400000.0
2005-04-15 08:33:00,2.2807,2.2807,2.28007,2.2804,62000000.0
2005-04-15 08:34:00,2.28021,2.28053,2.27973,2.27997,63200000.0
2005-04-15 08:35:00,2.27988,2.28099,2.27988,2.28027,55500000.0
2005-04-15 08:36:00,2.28033,2.28054,2.28005,2.28048,76000000.0
2005-04-15 08:37:00,2.28047,2.28083,2.28032,2.28044,29700000.0
2005-04-15 08:38:00,2.28031,2.2808,2.28031,2.28053,28600000.0
2005-04-15 08:39:00,2.28062,2.28068,2.28026,2.28045,40800000.0
2005-04-15 08:40:00,2.28064,2.2809,2.2806,2.2809,40300000.0
2005-04-15 08:41:00,2.2806,2.28105,2.28052,2.28069,38800000.0
2005-04-15 08:42:00,2.28086,2.2809,2.28045,2.28079,58800000.0
2005-04-15 08:43:00,2.28097,2.28148,2.28073,2.28119,59600000.0
2005-04-15 08:44:00,2.28126,2.28157,2.2812,2.28139,53700000.0
2005-04-15 08:45:00,2.28135,2.28162,2.28121,2.28161,69399999.0
2005-04-15 08:46:00,2.28125,2.28159,2.28064,2.28144,73500000.0
2005-04-15 08:47:00,2.28137,2.28155,2.2812,2.2813,54400000.0
2005-04-15 08:48:00,2.28118,2.28171,2.28118,2.28156,38400000.0
2005-04-15 08:49:00,2.28161,2.28171,2.28116,2.28142,48500000.0
2005-04-15 08:50:00,2.28135,2.28155,2.28105,2.28128,64000000.0
2005-04-15 08:51:00,2.28105,2.28156,2.28099,2.28129,66300000.0
2005-04-15 08:52:00,2.28121,2.28145,2.28075,2.281,43400000.0
2005-04-15 08:53:00,2.28065,2.28078,2.28,2.28,23700000.0
2005-04-15 08:54:00,2.27999,2.28039,2.27978,2.28,62800000.0
2005-04-15 08:55:00,2.28024,2.2803,2.27994,2.28027,43400000.0
2005-04-15 08:56:00,2.28032,2.28058,2.27999,2.28022,55700000.0
2005-04-15 08:57:00,2.28013,2.28044,2.27986,2.28029,63100000.0
2005-04-15 08:58:00,2.28021,2.28041,2.27985,2.28006,100700000.0
2005-04-15 08:59:00,2.28003,2.2804,2.27983,2.2802,64600000.0
2005-04-15 09:00:00,2.28012,2.28034,2.27981,2.27987,55200000.0
2005-04-15 09:01:00,2.28017,2.28043,2.27948,2.27953,50500000.0
2005-04-15 09:02:00,2.27922,2.27978,2.27905,2.27918,70900000.0
2005-04-15 09:03:00,2.27878,2.27933,2.27877,2.27897,36000000.0
2005-04-15 09:04:00,2.27876,2.27933,2.27861,2.27907,66100000.0
2005-04-15 09:05:00,2.2791,2.2796,2.27888,2.27918,50000000.0
2005-04-15 09:06:00,2.27898,2.27933,2.27873,2.27874,87200000.0
2005-04-15 09:07:00,2.27852,2.27884,2.27806,2.2781,59100000.0
2005-04-15 09:08:00,2.27788,2.27813,2.27755,2.27798,61700000.0
2005-04-15 09:09:00,2.27758,2.27846,2.27758,2.27787,56500000.0
2005-04-15 09:10:00,2.2774,2.27813,2.27739,2.27804,25700000.0
2005-04-15 09:11:00,2.27801,2.27838,2.27784,2.27833,73899999.0
2005-04-15 09:12:00,2.27829,2.27854,2.27795,2.27812,58099999.0
2005-04-15 09:13:00,2.27844,2.27886,2.27827,2.27886,39300000.0
2005-04-15 09:14:00,2.27887,2.27901,2.27859,2.2789,34100000.0
2005-04-15 09:15:00,2.27885,2.27932,2.27859,2.27921,55999999.0
2005-04-15 09:16:00,2.27904,2.27972,2.27904,2.27921,29800000.0
2005-04-15 09:17:00,2.2791,2.27946,2.2791,2.27922,44800000.0
2005-04-15 09:18:00,2.27916,2.27974,2.27913,2.27957,45500001.0
2005-04-15 09:19:00,2.27939,2.27979,2.27906,2.27957,86900000.0
2005-04-15 09:20:00,2.28003,2.28063,2.27959,2.28035,66600000.0
2005-04-15 09:21:00,2.2808,2.28107,2.28017,2.28039,50600000.0
2005-04-15 09:22:00,2.28052,2.28066,2.27996,2.2802,42000000.0
2005-04-15 09:23:00,2.28002,2.28035,2.27989,2.28011,74900000.0
2005-04-15 09:24:00,2.27969,2.28032,2.27954,2.27975,69200000.0
2005-04-15 09:25:00,2.27965,2.27965,2.27913,2.27935,59600000.0
2005-04-15 09:26:00,2.27933,2.27953,2.27903,2.2792,60300000.0
2005-04-15 09:27:00,2.27921,2.27955,2.27905,2.27923,54300000.0
2005-04-15 09:28:00,2.27919,2.27956,2.27918,2.27933,45700000.0
2005-04-15 09:29:00,2.27906,2.27956,2.27883,2.27909,71600000.0
2005-04-15 09:30:00,2.27905,2.27921,2.27898,2.27898,48100000.0
2005-04-15 09:31:00,2.27897,2.27901,2.2784,2.27853,44800000.0
2005-04-15 09:32:00,2.27862,2.27909,2.27834,2.27883,66800000.0
2005-04-15 09:33:00,2.27912,2.27939,2.2789,2.27939,40800000.0
2005-04-15 09:34:00,2.27964,2.27979,2.27923,2.27963,74800000.0
2005-04-15 09:35:00,2.27973,2.28001,2.2795,2.2798,25100000.0
2005-04-15 09:36:00,2.27966,2.28006,2.2793,2.27964,53800000.0
2005-04-15 09:37:00,2.27977,2.27987,2.27928,2.27954,79000000.0
2005-04-15 09:38:00,2.27934,2.27986,2.27921,2.27945,52900000.0
2005-04-15 09:39:00,2.27965,2.27979,2.27942,2.27964,54700000.0
2005-04-15 09:40:00,2.27979,2.27985,2.27937,2.27941,35200000.0
2005-04-15 09:41:00,2.27949,2.27957,2.27903,2.27915,57000000.0
2005-04-15 09:42:00,2.2791,2.27921,2.27831,2.2786,54200000.0
2005-04-15 09:43:00,2.27854,2.27876,2.27831,2.27845,48400000.0
2005-04-15 09:44:00,2.27838,2.27869,2.27809,2.27852,53000000.0
2005-04-15 09:45:00,2.27841,2.27876,2.27808,2.27863,66200000.0
2005-04-15 09:46:00,2.27863,2.27897,2.27841,2.27874,86500000.0
2005-04-15 09:47:00,2.27847,2.2786,2.27821,2.27838,67700000.0
2005-04-15 09:48:00,2.27836,2.27846,2.2779,2.27807,59400000.0
2005-04-15 09:49:00,2.27828,2.2783,2.27777,2.27777,60000000.0
2005-04-15 09:50:00,2.27795,2.27827,2.2778,2.27816,59900000.0
2005-04-15 09:51:00,2.27799,2.27848,2.27781,2.27817,55100000.0
2005-04-15 09:52:00,2.27808,2.2783,2.27775,2.27817,57100000.0
2005-04-15 09:53:00,2.27831,2.27838,2.27802,2.27802,53800000.0
2005-04-15 09:54:00,2.27829,2.27853,2.27791,2.27813,75600000.0
2005-04-15 09:55:00,2.27833,2.27852,2.27814,2.27832,95400000.0
2005-04-15 09:56:00,2.27824,2.27847,2.27771,2.2779,65500000.0
2005-04-15 09:57:00,2.27798,2.27804,2.27741,2.27766,79200000.0
2005-04-15 09:58:00,2.27772,2.27793,2.27735,2.27775,52500000.0
2005-04-15 09:59:00,2.27785,2.2779,2.27727,2.27752,57300000.0
2005-04-15 10:00:00,2.27764,2.27772,2.27696,2.277,70500000.0
2005-04-15 10:01:00,2.27729,2.27743,2.27699,2.27724,42100000.0
2005-04-15 10:02:00,2.27726,2.27768,2.27708,2.27751,63500000.0
2005-04-15 10:03:00,2.27754,2.2776,2.27709,2.27709,38700000.0
2005-04-15 10:04:00,2.27723,2.27747,2.27683,2.27721,71500000.0
2005-04-15 10:05:00,2.27732,2.27736,2.27635,2.27637,60800000.0
2005-04-15 10:06:00,2.27622,2.27623,2.27487,2.27487,34100000.0
2005-04-15 10:07:00,2.2751,2.27548,2.27481,2.27525,60300000.0
2005-04-15 10:08:00,2.27535,2.27574,2.27521,2.27548,65200000.0
2005-04-15 10:09:00,2.27549,2.27587,2.27536,2.27575,82900000.0
2005-04-15 10:10:00,2.27575,2.27605,2.27552,2.27584,55400000.0
2005-04-15 10:11:00,2.27572,2.27628,2.27563,2.27605,53000000.0
2005-04-15 10:12:00,2.27628,2.27727,2.27617,2.27714,74000000.0
2005-04-15 10:13:00,2.27723,2.27759,2.27702,2.27728,64200000.0
2005-04-15 10:14:00,2.2772,2.2775,2.27683,2.27705,49500000.0
2005-04-15 10:15:00,2.27717,2.2776,2.27709,2.27736,40800000.0
2005-04-15 10:16:00,2.27767,2.27792,2.27714,2.27761,86900000.0
2005-04-15 10:17:00,2.27774,2.27793,2.27697,2.27738,61200000.0
2005-04-15 10:18:00,2.27727,2.27735,2.27682,2.27685,105200000.0
2005-04-15 10:19:00,2.27693,2.27777,2.27693,2.27757,65800000.0
2005-04-15 10:20:00,2.27798,2.27816,2.27747,2.27776,53300000.0
2005-04-15 10:21:00,2.27759,2.27774,2.27732,2.27753,35200000.0
2005-04-15 10:22:00,2.27753,2.27781,2.2768,2.2777,45600000.0
2005-04-15 10:23:00,2.27777,2.27826,2.27753,2.2779,54500000.0
2005-04-15 10:24:00,2.27783,2.2781,2.27755,2.27793,70400000.0
2005-04-15 10:25:00,2.27778,2.27822,2.2773,2.27777,83800001.0
2005-04-15 10:26:00,2.27763,2.27785,2.27675,2.27739,61799999.0
2005-04-15 10:27:00,2.27716,2.27762,2.27636,2.27751,67700000.0
2005-04-15 10:28:00,2.2772,2.27746,2.2768,2.27706,47100000.0
2005-04-15 10:29:00,2.27709,2.2772,2.27673,2.27705,50900000.0
2005-04-15 10:30:00,2.27704,2.27715,2.27649,2.27681,73100000.0
2005-04-15 10:31:00,2.27692,2.27723,2.27679,2.27712,19000000.0
2005-04-15 10:32:00,2.27687,2.27714,2.27657,2.27701,42600000.0
2005-04-15 10:33:00,2.27705,2.27784,2.27663,2.27708,63700000.0
2005-04-15 10:34:00,2.27723,2.27759,2.27683,2.27697,46300000.0
2005-04-15 10:35:00,2.27683,2.27683,2.27622,2.27654,80900000.0
2005-04-15 10:36:00,2.27651,2.27718,2.27651,2.27703,51300000.0
2005-04-15 10:37:00,2.27711,2.27803,2.27691,2.27799,82300000.0
2005-04-15 10:38:00,2.27788,2.27865,2.27701,2.27857,48900000.0
2005-04-15 10:39:00,2.2788,2.2788,2.2782,2.27854,36200000.0
2005-04-15 10:40:00,2.27879,2.27947,2.27855,2.27925,61800000.0
2005-04-15 10:41:00,2.2791,2.27921,2.27851,2.27892,89700000.0
2005-04-15 10:42:00,2.27849,2.27858,2.27807,2.27829,38100000.0
2005-04-15 10:43:00,2.27816,2.27838,2.27774,2.27801,55800000.0
2005-04-15 10:44:00,2.27812,2.27854,2.27794,2.27846,64400000.0
2005-04-15 10:45:00,2.27853,2.27913,2.27825,2.27893,67400000.0
2005-04-15 10:46:00,2.27875,2.27896,2.27844,2.27866,53400000.0
2005-04-15 10:47:00,2.2787,2.27894,2.27867,2.2789,63700000.0
2005-04-15 10:48:00,2.27895,2.27927,2.27866,2.2789,71000000.0
2005-04-15 10:49:00,2.27865,2.279,2.27829,2.27896,38300000.0
2005-04-15 10:50:00,2.27891,2.27893,2.27855,2.27861,22100000.0
2005-04-15 10:51:00,2.27871,2.27896,2.27819,2.27842,94100000.0
2005-04-15 10:52:00,2.27836,2.27865,2.27801,2.27826,80200000.0
2005-04-15 10:53:00,2.27827,2.27837,2.27784,2.27826,32400000.0
2005-04-15 10:54:00,2.27803,2.27828,2.27795,2.2782,25600000.0
2005-04-15 10:55:00,2.2783,2.27847,2.27797,2.2782,66900000.0
2005-04-15 10:56:00,2.27804,2.27825,2.27794,2.27811,64800000.0
2005-04-15 10:57:00,2.27816,2.27833,2.27799,2.27825,74000000.0
2005-04-15 10:58:00,2.27813,2.27817,2.27773,2.27783,36900000.0
2005-04-15 10:59:00,2.27744,2.27787,2.27614,2.27647,70600000.0
2005-04-15 11:00:00,2.27593,2.27641,2.27554,2.27571,54500000.0
2005-04-15 11:01:00,2.27571,2.27667,2.27571,2.27667,21600000.0
2005-04-15 11:02:00,2.27653,2.27705,2.27605,2.27671,57900000.0
2005-04-15 11:03:00,2.2769,2.27733,2.27686,2.27724,48500000.0
2005-04-15 11:04:00,2.27702,2.27762,2.27651,2.27722,50200000.0
2005-04-15 11:05:00,2.27707,2.27753,2.27676,2.27685,93100000.0
2005-04-15 11:06:00,2.2767,2.27701,2.27633,2.27656,46900000.0
2005-04-15 11:07:00,2.27629,2.27671,2.2754,2.27598,64000000.0
2005-04-15 11:08:00,2.27606,2.27659,2.27606,2.27612,61000000.0
2005-04-15 11:09:00,2.27572,2.27662,2.27572,2.27652,57500000.0
2005-04-15 11:10:00,2.27621,2.27657,2.27601,2.27625,79500000.0
2005-04-15 11:11:00,2.27608,2.27644,2.2757,2.27625,78300000.0
2005-04-15 11:12:00,2.27647,2.27647,2.27619,2.27643,26200000.0
2005-04-15 11:13:00,2.27611,2.27635,2.27577,2.27605,58000000.0
2005-04-15 11:14:00,2.27592,2.27638,2.2757,2.27586,105000000.0
2005-04-15 11:15:00,2.27592,2.27626,2.27558,2.27626,66300000.0
2005-04-15 11:16:00,2.27608,2.27661,2.27602,2.2762,63300000.0
2005-04-15 11:17:00,2.27616,2.27659,2.27597,2.27642,47700000.0
2005-04-15 11:18:00,2.27657,2.27673,2.27612,2.27642,41500000.0
2005-04-15 11:19:00,2.27624,2.27645,2.27599,2.27615,38000000.0
2005-04-15 11:20:00,2.27628,2.27653,2.27604,2.27621,83000000.0
2005-04-15 11:21:00,2.27632,2.27645,2.27563,2.27598,51400000.0
2005-04-15 11:22:00,2.27604,2.27653,2.27578,2.27597,39700000.0
2005-04-15 11:23:00,2.27599,2.27638,2.27556,2.27586,67400000.0
2005-04-15 11:24:00,2.27586,2.27625,2.2758,2.27593,97600000.0
2005-04-15 11:25:00,2.27603,2.27628,2.27594,2.27597,59600000.0
2005-04-15 11:26:00,2.27626,2.27632,2.27562,2.27632,55199999.0
2005-04-15 11:27:00,2.27638,2.27691,2.27634,2.27679,115800000.0
2005-04-15 11:28:00,2.27676,2.27686,2.27612,2.2764,114300000.0
2005-04-15 11:29:00,2.27619,2.27669,2.27556,2.27604,99200000.0
2005-04-15 11:30:00,2.27622,2.2768,2.27622,2.27677,53500000.0
2005-04-15 11:31:00,2.27695,2.27729,2.27657,2.27691,56900000.0
2005-04-15 11:32:00,2.27696,2.27708,2.27626,2.27665,60600000.0
2005-04-15 11:33:00,2.27639,2.27656,2.27604,2.27625,81700000.0
2005-04-15 11:34:00,2.2763,2.27678,2.27591,2.27664,103700000.0
2005-04-15 11:35:00,2.27672,2.27704,2.27631,2.2768,50400000.0
2005-04-15 11:36:00,2.2766,2.27718,2.27633,2.27662,79500000.0
2005-04-15 11:37:00,2.27674,2.27684,2.27609,2.27617,75000000.0
2005-04-15 11:38:00,2.27615,2.2768,2.27609,2.27656,50800000.0
2005-04-15 11:39:00,2.27646,2.27713,2.27626,2.27707,70700000.0
2005-04-15 11:40:00,2.27724,2.27739,2.27668,2.27683,74800000.0
2005-04-15 11:41:00,2.27665,2.27705,2.27634,2.27661,73000000.0
2005-04-15 11:42:00,2.27684,2.27721,2.27651,2.27706,93800001.0
2005-04-15 11:43:00,2.27705,2.27772,2.27705,2.27725,46800000.0
2005-04-15 11:44:00,2.27714,2.2774,2.27686,2.27712,73100000.0
2005-04-15 11:45:00,2.27712,2.27744,2.27677,2.27711,77900000.0
2005-04-15 11:46:00,2.27739,2.27739,2.27656,2.27678,64600000.0
2005-04-15 11:47:00,2.27697,2.27719,2.27616,2.27665,60900000.0
2005-04-15 11:48:00,2.27686,2.27724,2.27667,2.27684,42500000.0
2005-04-15 11:49:00,2.27667,2.27686,2.27618,2.27629,55800000.0
2005-04-15 11:50:00,2.27649,2.27657,2.27612,2.27625,32800000.0
2005-04-15 11:51:00,2.27632,2.27725,2.27602,2.27644,73500000.0
2005-04-15 11:52:00,2.27643,2.27698,2.27616,2.27674,75100000.0
2005-04-15 11:53:00,2.27672,2.27696,2.27629,2.27673,41900000.0
2005-04-15 11:54:00,2.27669,2.27688,2.27633,2.27646,75000000.0
2005-04-15 11:55:00,2.27664,2.27701,2.27641,2.27659,49200000.0
2005-04-15 11:56:00,2.27668,2.27701,2.27646,2.2769,58500000.0
2005-04-15 11:57:00,2.27697,2.27757,2.27632,2.27709,83500000.0
2005-04-15 11:58:00,2.27715,2.27756,2.27682,2.27725,73600000.0
2005-04-15 11:59:00,2.27712,2.27791,2.27702,2.27726,94100000.0
2005-04-15 12:00:00,2.27734,2.27773,2.27688,2.27713,86100000.0
2005-04-15 12:01:00,2.27732,2.27792,2.27721,2.2776,86400000.0
2005-04-15 12:02:00,2.27761,2.27772,2.27723,2.2774,84700000.0
2005-04-15 12:03:00,2.27736,2.27772,2.27706,2.2773,77000000.0
2005-04-15 12:04:00,2.27679,2.27746,2.27673,2.2774,52500000.0
2005-04-15 12:05:00,2.2774,2.2775,2.27694,2.27715,55000000.0
2005-04-15 12:06:00,2.27702,2.27749,2.27654,2.27725,78200000.0
2005-04-15 12:07:00,2.27725,2.27725,2.27688,2.27717,70600000.0
2005-04-15 12:08:00,2.27677,2.27705,2.27677,2.27685,37300000.0
2005-04-15 12:09:00,2.27706,2.27727,2.27666,2.27705,29000000.0
2005-04-15 12:10:00,2.27704,2.27708,2.27653,2.27708,53500000.0
2005-04-15 12:11:00,2.27692,2.27708,2.27671,2.27671,63700000.0
2005-04-15 12:12:00,2.27683,2.27702,2.27655,2.27692,59100000.0
2005-04-15 12:13:00,2.27694,2.27787,2.27682,2.27698,42000000.0
2005-04-15 12:14:00,2.27702,2.27765,2.27694,2.27752,96400000.0
2005-04-15 12:15:00,2.27734,2.27755,2.27721,2.27728,58300000.0
2005-04-15 12:16:00,2.2774,2.2775,2.27696,2.27718,70700000.0
2005-04-15 12:17:00,2.27703,2.27758,2.27671,2.27709,48700000.0
2005-04-15 12:18:00,2.2772,2.27785,2.277,2.27727,64200000.0
2005-04-15 12:19:00,2.27716,2.27741,2.27703,2.27714,78300000.0
2005-04-15 12:20:00,2.27686,2.27725,2.27655,2.277,53400000.0
2005-04-15 12:21:00,2.27655,2.27724,2.27649,2.27681,59600000.0
2005-04-15 12:22:00,2.27686,2.27744,2.27665,2.27744,65600001.0
2005-04-15 12:23:00,2.27769,2.27787,2.27716,2.27729,73500000.0
2005-04-15 12:24:00,2.27699,2.27759,2.27693,2.27737,71400000.0
2005-04-15 12:25:00,2.27753,2.27771,2.27722,2.2775,87100000.0
2005-04-15 12:26:00,2.27765,2.27779,2.27736,2.27754,54500000.0
2005-04-15 12:27:00,2.27781,2.27836,2.27763,2.27776,66400000.0
2005-04-15 12:28:00,2.27785,2.27805,2.27721,2.27763,59100000.0
2005-04-15 12:29:00,2.27793,2.27804,2.2775,2.2775,112800000.0
2005-04-15 12:30:00,2.27764,2.27802,2.27749,2.27784,88400000.0
2005-04-15 12:31:00,2.27768,2.27817,2.27763,2.2779,78900000.0
2005-04-15 12:32:00,2.27786,2.27855,2.27764,2.27809,67800000.0
2005-04-15 12:33:00,2.2777,2.27802,2.27767,2.27802,26000000.0
2005-04-15 12:34:00,2.278,2.27805,2.2775,2.27783,28400000.0
2005-04-15 12:35:00,2.27781,2.27793,2.27765,2.27774,42000000.0
2005-04-15 12:36:00,2.27795,2.27809,2.2775,2.27798,101800000.0
2005-04-15 12:37:00,2.27773,2.27813,2.2777,2.2779,52900000.0
2005-04-15 12:38:00,2.27782,2.27793,2.27725,2.27755,65900000.0
2005-04-15 12:39:00,2.27753,2.27763,2.27711,2.27751,72600000.0
2005-04-15 12:40:00,2.27718,2.2777,2.27686,2.2773,68000000.0
2005-04-15 12:41:00,2.27729,2.27803,2.27712,2.27803,93100000.0
2005-04-15 12:42:00,2.2778,2.27803,2.27742,2.27755,63800000.0
2005-04-15 12:43:00,2.27764,2.27792,2.27705,2.27753,62200000.0
2005-04-15 12:44:00,2.2778,2.27827,2.27755,2.27758,29800000.0
2005-04-15 12:45:00,2.27773,2.27834,2.27726,2.27726,76700000.0
2005-04-15 12:46:00,2.27828,2.27835,2.27724,2.27765,61800000.0
2005-04-15 12:47:00,2.2774,2.27778,2.27705,2.27705,71600000.0
2005-04-15 12:48:00,2.27731,2.27751,2.27711,2.27724,81200001.0
2005-04-15 12:49:00,2.27755,2.27766,2.27733,2.27733,86500000.0
2005-04-15 12:50:00,2.27753,2.27787,2.27717,2.27777,43500000.0
2005-04-15 12:51:00,2.27761,2.27843,2.27761,2.2781,72100000.0
2005-04-15 12:52:00,2.27821,2.27874,2.27821,2.27848,72100000.0
2005-04-15 12:53:00,2.27875,2.27914,2.27861,2.27914,33900000.0
2005-04-15 12:54:00,2.27911,2.27919,2.27861,2.27886,44600000.0
2005-04-15 12:55:00,2.27858,2.27882,2.278,2.27875,34600000.0
2005-04-15 12:56:00,2.27882,2.27902,2.27867,2.27881,84400000.0
2005-04-15 12:57:00,2.27877,2.27891,2.27851,2.27851,51400000.0
2005-04-15 12:58:00,2.27899,2.27914,2.27872,2.27888,67300000.0
2005-04-15 12:59:00,2.27882,2.2795,2.27824,2.27915,62300000.0
2005-04-15 13:00:00,2.27955,2.28018,2.27878,2.27878,97600000.0
2005-04-15 13:01:00,2.27906,2.27966,2.2788,2.27935,60700000.0
2005-04-15 13:02:00,2.27953,2.2797,2.27915,2.27928,53600000.0
2005-04-15 13:03:00,2.27922,2.27941,2.27847,2.27909,116200000.0
2005-04-15 13:04:00,2.27926,2.27948,2.27902,2.27919,49100000.0
2005-04-15 13:05:00,2.27939,2.2797,2.27925,2.27945,56900000.0
2005-04-15 13:06:00,2.27953,2.27958,2.27922,2.27951,46900000.0
2005-04-15 13:07:00,2.27922,2.27942,2.27869,2.27877,54400000.0
2005-04-15 13:08:00,2.27859,2.27875,2.2784,2.2786,36200000.0
2005-04-15 13:09:00,2.27829,2.27854,2.27806,2.27806,44000000.0
2005-04-15 13:10:00,2.27851,2.2789,2.27836,2.27869,74500000.0
2005-04-15 13:11:00,2.27835,2.27852,2.27787,2.2783,73700000.0
2005-04-15 13:12:00,2.27839,2.27856,2.27809,2.27818,52500000.0
2005-04-15 13:13:00,2.27817,2.27846,2.27777,2.27777,65200000.0
2005-04-15 13:14:00,2.27804,2.27828,2.27778,2.27823,47800000.0
2005-04-15 13:15:00,2.27821,2.27838,2.27747,2.2779,45600000.0
2005-04-15 13:16:00,2.27759,2.27807,2.27729,2.27782,60700000.0
2005-04-15 13:17:00,2.27787,2.27811,2.27773,2.27782,56000000.0
2005-04-15 13:18:00,2.2779,2.27802,2.27755,2.27788,58300000.0
2005-04-15 13:19:00,2.2779,2.27808,2.27749,2.27788,45000000.0
2005-04-15 13:20:00,2.27782,2.27819,2.2778,2.2779,33000000.0
2005-04-15 13:21:00,2.27791,2.27824,2.27782,2.27788,34000000.0
2005-04-15 13:22:00,2.27801,2.27846,2.27766,2.27816,53400000.0
2005-04-15 13:23:00,2.27821,2.27848,2.27784,2.27822,38500000.0
2005-04-15 13:24:00,2.27816,2.27851,2.2779,2.27819,28300000.0
2005-04-15 13:25:00,2.27819,2.27841,2.27779,2.27797,46000000.0
2005-04-15 13:26:00,2.27794,2.27803,2.27757,2.27782,42000000.0
2005-04-15 13:27:00,2.27781,2.27815,2.27762,2.27805,38500000.0
2005-04-15 13:28:00,2.27789,2.27821,2.27768,2.27809,71500000.0
2005-04-15 13:29:00,2.27786,2.27823,2.27774,2.27798,65200000.0
2005-04-15 13:30:00,2.27802,2.27802,2.27755,2.27774,22400000.0
2005-04-15 13:31:00,2.27789,2.27803,2.27746,2.27785,56800000.0
2005-04-15 13:32:00,2.2777,2.27803,2.2774,2.27803,72500000.0
2005-04-15 13:33:00,2.27788,2.2784,2.27768,2.27806,62000000.0
2005-04-15 13:34:00,2.27819,2.27856,2.27795,2.27808,90700001.0
2005-04-15 13:35:00,2.27806,2.27815,2.27768,2.27775,146199998.0
2005-04-15 13:36:00,2.27785,2.27817,2.27762,2.27817,80200000.0
2005-04-15 13:37:00,2.27805,2.27854,2.27791,2.27823,60200000.0
2005-04-15 13:38:00,2.27823,2.27864,2.27791,2.27807,51600000.0
2005-04-15 13:39:00,2.27802,2.27824,2.27761,2.27774,62800000.0
2005-04-15 13:40:00,2.27748,2.27795,2.2774,2.2775,37800000.0
2005-04-15 13:41:00,2.27734,2.27805,2.27703,2.27742,42900000.0
2005-04-15 13:42:00,2.27735,2.27749,2.27688,2.27713,31900000.0
2005-04-15 13:43:00,2.27729,2.27775,2.27696,2.27732,64100000.0
2005-04-15 13:44:00,2.27761,2.27824,2.2773,2.27816,74100000.0
2005-04-15 13:45:00,2.27843,2.27862,2.27809,2.27817,61800000.0
2005-04-15 13:46:00,2.27814,2.2784,2.27781,2.27827,69200000.0
2005-04-15 13:47:00,2.27844,2.27865,2.27809,2.27828,64600000.0
2005-04-15 13:48:00,2.27837,2.27854,2.27791,2.27836,47700000.0
2005-04-15 13:49:00,2.27797,2.27821,2.2771,2.2775,65300000.0
2005-04-15 13:50:00,2.27763,2.27763,2.27678,2.27714,64600000.0
2005-04-15 13:51:00,2.27712,2.2772,2.27664,2.27691,35200000.0
2005-04-15 13:52:00,2.27686,2.27756,2.27642,2.27658,107399999.0
2005-04-15 13:53:00,2.27614,2.27652,2.27603,2.27652,56300000.0
2005-04-15 13:54:00,2.27638,2.27667,2.27615,2.2763,66600000.0
2005-04-15 13:55:00,2.27628,2.27699,2.27623,2.27676,63600000.0
2005-04-15 13:56:00,2.27649,2.27663,2.27601,2.27635,55900000.0
2005-04-15 13:57:00,2.27621,2.27677,2.27611,2.27633,70000000.0
2005-04-15 13:58:00,2.27619,2.27679,2.27564,2.27603,46200000.0
2005-04-15 13:59:00,2.27587,2.27598,2.27535,2.2757,65100000.0
2005-04-15 14:00:00,2.27563,2.27602,2.27512,2.27565,52700000.0
2005-04-15 14:01:00,2.27556,2.27669,2.27553,2.27669,97500000.0
2005-04-15 14:02:00,2.27649,2.27681,2.27602,2.27667,66199999.0
2005-04-15 14:03:00,2.27718,2.27743,2.27661,2.27743,32900000.0
2005-04-15 14:04:00,2.27716,2.27721,2.27694,2.2772,36400000.0
2005-04-15 14:05:00,2.27725,2.27755,2.27725,2.27749,52200000.0
2005-04-15 14:06:00,2.27788,2.27793,2.27745,2.27755,51000000.0
2005-04-15 14:07:00,2.27723,2.27755,2.2765,2.27658,67000000.0
2005-04-15 14:08:00,2.2768,2.27761,2.27659,2.27692,59000000.0
2005-04-15 14:09:00,2.27702,2.27736,2.27689,2.27706,74600000.0
2005-04-15 14:10:00,2.2771,2.2775,2.27661,2.27661,93700000.0
2005-04-15 14:11:00,2.2768,2.27716,2.27659,2.2769,48500000.0
2005-04-15 14:12:00,2.27696,2.27761,2.27659,2.27674,65000000.0
2005-04-15 14:13:00,2.27641,2.27711,2.27624,2.27692,61000000.0
2005-04-15 14:14:00,2.27668,2.2772,2.27652,2.27669,63000000.0
2005-04-15 14:15:00,2.27665,2.27709,2.27658,2.27688,51000000.0
2005-04-15 14:16:00,2.27704,2.27713,2.27663,2.27674,38400000.0
2005-04-15 14:17:00,2.27671,2.27699,2.27576,2.27699,58700000.0
2005-04-15 14:18:00,2.27662,2.277,2.2763,2.27658,26500000.0
2005-04-15 14:19:00,2.2765,2.2768,2.27588,2.27617,67900000.0
2005-04-15 14:20:00,2.27622,2.27662,2.27554,2.27593,130400000.0
2005-04-15 14:21:00,2.27593,2.27631,2.27577,2.27592,54700000.0
2005-04-15 14:22:00,2.27601,2.27642,2.27574,2.27632,33400000.0
2005-04-15 14:23:00,2.27607,2.27618,2.27578,2.2761,38900000.0
2005-04-15 14:24:00,2.27599,2.27642,2.27573,2.2764,44900000.0
2005-04-15 14:25:00,2.27633,2.27673,2.27572,2.27625,53400000.0
2005-04-15 14:26:00,2.27604,2.27643,2.27558,2.2763,129100000.0
2005-04-15 14:27:00,2.27622,2.27669,2.27583,2.2765,84100000.0
2005-04-15 14:28:00,2.27641,2.27683,2.27641,2.2767,45800000.0
2005-04-15 14:29:00,2.27649,2.27701,2.27647,2.27686,22400000.0
2005-04-15 14:30:00,2.27674,2.27684,2.27482,2.27498,96400000.0
2005-04-15 14:31:00,2.27497,2.27545,2.27378,2.27534,53500000.0
2005-04-15 14:32:00,2.27512,2.27627,2.27499,2.27609,76800000.0
2005-04-15 14:33:00,2.27606,2.27617,2.27572,2.27584,32800000.0
2005-04-15 14:34:00,2.27593,2.27621,2.27515,2.27597,55700000.0
2005-04-15 14:35:00,2.2759,2.2766,2.27581,2.27629,77600000.0
2005-04-15 14:36:00,2.27622,2.27679,2.2761,2.27636,58500000.0
2005-04-15 14:37:00,2.27652,2.27675,2.27589,2.27638,53000000.0
2005-04-15 14:38:00,2.2762,2.27673,2.27609,2.27636,55700000.0
2005-04-15 14:39:00,2.27612,2.27691,2.27612,2.27667,55600000.0
2005-04-15 14:40:00,2.27661,2.27684,2.27588,2.27641,70900000.0
2005-04-15 14:41:00,2.27606,2.27668,2.27593,2.27609,78800000.0
2005-04-15 14:42:00,2.27669,2.27691,2.27596,2.27656,34400000.0
2005-04-15 14:43:00,2.27677,2.27686,2.27632,2.27672,68600000.0
2005-04-15 14:44:00,2.27672,2.27727,2.27644,2.27644,28000000.0
2005-04-15 14:45:00,2.27627,2.2765,2.27559,2.27586,94200000.0
2005-04-15 14:46:00,2.27582,2.27591,2.27483,2.27518,89100000.0
2005-04-15 14:47:00,2.27522,2.27572,2.27494,2.27525,58100000.0
2005-04-15 14:48:00,2.27525,2.27595,2.27509,2.27565,41500000.0
2005-04-15 14:49:00,2.2757,2.27616,2.27552,2.27556,86600000.0
2005-04-15 14:50:00,2.27561,2.27598,2.27527,2.27598,49800000.0
2005-04-15 14:51:00,2.2754,2.27588,2.27525,2.27561,43700000.0
2005-04-15 14:52:00,2.27556,2.2757,2.27485,2.2752,74000000.0
2005-04-15 14:53:00,2.27492,2.27549,2.27469,2.27513,50300000.0
2005-04-15 14:54:00,2.27512,2.27563,2.27498,2.27546,65600000.0
2005-04-15 14:55:00,2.27531,2.27533,2.27478,2.2751,60100001.0
2005-04-15 14:56:00,2.27486,2.27549,2.27472,2.27526,52700000.0
2005-04-15 14:57:00,2.27532,2.2758,2.27507,2.27545,53700000.0
2005-04-15 14:58:00,2.27588,2.27638,2.27556,2.27603,62800000.0
2005-04-15 14:59:00,2.27637,2.27637,2.27545,2.27571,52400000.0
2005-04-15 15:00:00,2.2765,2.27689,2.27427,2.27674,71199999.0
2005-04-15 15:01:00,2.27649,2.2771,2.27597,2.27645,72700000.0
2005-04-15 15:02:00,2.27656,2.2778,2.27605,2.27765,48400000.0
2005-04-15 15:03:00,2.2781,2.2781,2.27713,2.27748,35900000.0
2005-04-15 15:04:00,2.27738,2.27786,2.27697,2.2774,90000000.0
2005-04-15 15:05:00,2.27698,2.2771,2.27655,2.27667,27700000.0
2005-04-15 15:06:00,2.27639,2.27744,2.27632,2.27691,58700000.0
2005-04-15 15:07:00,2.27678,2.27739,2.27655,2.27731,72800000.0
2005-04-15 15:08:00,2.27711,2.27772,2.27613,2.277,66700000.0
2005-04-15 15:09:00,2.27691,2.2772,2.27606,2.2766,71300000.0
2005-04-15 15:10:00,2.2766,2.2769,2.27605,2.27658,50300000.0
2005-04-15 15:11:00,2.27686,2.27686,2.27625,2.27645,45000000.0
2005-04-15 15:12:00,2.27661,2.27699,2.2763,2.2766,64100000.0
2005-04-15 15:13:00,2.27692,2.27733,2.27623,2.27707,42300000.0
2005-04-15 15:14:00,2.27729,2.27772,2.27664,2.27723,76600000.0
2005-04-15 15:15:00,2.27743,2.27799,2.277,2.27789,56100000.0
2005-04-15 15:16:00,2.27771,2.27811,2.27724,2.27793,55800000.0
2005-04-15 15:17:00,2.27805,2.27846,2.27771,2.27819,53600000.0
2005-04-15 15:18:00,2.27834,2.27834,2.27754,2.2778,36500000.0
2005-04-15 15:19:00,2.27768,2.27795,2.2772,2.2777,89600000.0
2005-04-15 15:20:00,2.27769,2.2779,2.27721,2.27776,62400000.0
2005-04-15 15:21:00,2.27752,2.27768,2.27723,2.27768,23100000.0
2005-04-15 15:22:00,2.27738,2.27765,2.27672,2.2771,71799998.0
2005-04-15 15:23:00,2.27732,2.27774,2.27705,2.27728,49900000.0
2005-04-15 15:24:00,2.27754,2.27858,2.27721,2.27856,66800000.0
2005-04-15 15:25:00,2.27853,2.27855,2.2781,2.2781,46300000.0
2005-04-15 15:26:00,2.2783,2.27883,2.27783,2.27849,44600000.0
2005-04-15 15:27:00,2.27833,2.27864,2.2779,2.27818,51100000.0
2005-04-15 15:28:00,2.27828,2.27907,2.27775,2.27868,83300000.0
2005-04-15 15:29:00,2.27815,2.27871,2.27802,2.27843,42100000.0
2005-04-15 15:30:00,2.27835,2.27873,2.27774,2.27794,72100000.0
2005-04-15 15:31:00,2.27666,2.27804,2.27647,2.2777,50100000.0
2005-04-15 15:32:00,2.2777,2.2779,2.2765,2.2766,32000000.0
2005-04-15 15:33:00,2.27672,2.27687,2.27655,2.27687,32000000.0
2005-04-15 15:34:00,2.27694,2.27707,2.27641,2.27646,29200000.0
2005-04-15 15:35:00,2.27584,2.27625,2.27558,2.27571,38300000.0
2005-04-15 15:36:00,2.27555,2.27603,2.27537,2.27589,43600000.0
2005-04-15 15:37:00,2.27613,2.27662,2.2759,2.27654,35000000.0
2005-04-15 15:38:00,2.27688,2.27707,2.27647,2.27695,61400000.0
2005-04-15 15:39:00,2.2768,2.277,2.27633,2.27665,33000000.0
2005-04-15 15:40:00,2.27667,2.27708,2.27631,2.27682,36000000.0
2005-04-15 15:41:00,2.27655,2.27704,2.2763,2.2769,44700000.0
2005-04-15 15:42:00,2.27695,2.27704,2.27637,2.27645,23500000.0
2005-04-15 15:43:00,2.2764,2.27683,2.27618,2.27659,44400000.0
2005-04-15 15:44:00,2.27677,2.27684,2.27586,2.27608,41500000.0
2005-04-15 15:45:00,2.27591,2.27609,2.2753,2.2753,44500000.0
2005-04-15 15:46:00,2.27563,2.27592,2.27522,2.27554,31000000.0
2005-04-15 15:47:00,2.27601,2.27666,2.27559,2.27666,36599999.0
2005-04-15 15:48:00,2.27687,2.27745,2.2766,2.27721,40100000.0
2005-04-15 15:49:00,2.27773,2.27815,2.27723,2.27815,47300000.0
2005-04-15 15:50:00,2.27801,2.27892,2.27799,2.27882,34500000.0
2005-04-15 15:51:00,2.27848,2.27883,2.27829,2.27868,35400000.0
2005-04-15 15:52:00,2.27837,2.27917,2.27823,2.27917,24600000.0
2005-04-15 15:53:00,2.27902,2.27934,2.27875,2.27882,48700000.0
2005-04-15 15:54:00,2.27902,2.27907,2.27853,2.27853,30300000.0
2005-04-15 15:55:00,2.2789,2.27908,2.27854,2.27856,41900000.0
2005-04-15 15:56:00,2.27831,2.27873,2.27814,2.27814,44700000.0
2005-04-15 15:57:00,2.2786,2.2786,2.27745,2.27811,35600000.0
2005-04-15 15:58:00,2.2777,2.27793,2.27707,2.27769,29600000.0
2005-04-15 15:59:00,2.27781,2.27791,2.27725,2.27734,36000000.0
2005-04-15 16:00:00,2.27701,2.27749,2.27675,2.27707,59800000.0
2005-04-15 16:01:00,2.2772,2.27725,2.27681,2.2771,22200000.0
2005-04-15 16:02:00,2.27721,2.27795,2.27717,2.27795,30900000.0
2005-04-15 16:03:00,2.27804,2.2782,2.27785,2.27808,35600000.0
2005-04-15 16:04:00,2.27782,2.27833,2.27778,2.27778,31900000.0
2005-04-15 16:05:00,2.27805,2.27842,2.27801,2.27841,38600000.0
2005-04-15 16:06:00,2.27823,2.27888,2.27802,2.2786,36000000.0
2005-04-15 16:07:00,2.27862,2.27879,2.27808,2.27808,45000000.0
2005-04-15 16:08:00,2.27849,2.27868,2.2781,2.27813,48600000.0
2005-04-15 16:09:00,2.278,2.27852,2.27771,2.27789,59200000.0
2005-04-15 16:10:00,2.27787,2.27796,2.27733,2.27739,38300000.0
2005-04-15 16:11:00,2.27746,2.27804,2.27737,2.27761,41500000.0
2005-04-15 16:12:00,2.27754,2.27768,2.27729,2.27737,43500000.0
2005-04-15 16:13:00,2.27783,2.27817,2.2777,2.27799,27600000.0
2005-04-15 16:14:00,2.27826,2.27857,2.27811,2.27842,35400000.0
2005-04-15 16:15:00,2.27809,2.27864,2.27809,2.27844,48200000.0
2005-04-15 16:16:00,2.27847,2.27859,2.27823,2.27845,42900000.0
2005-04-15 16:17:00,2.27837,2.27869,2.27821,2.27869,20600000.0
2005-04-15 16:18:00,2.27853,2.27862,2.27816,2.27845,47900000.0
2005-04-15 16:19:00,2.27863,2.27914,2.27838,2.27889,25100000.0
2005-04-15 16:20:00,2.27835,2.27855,2.27775,2.27784,50300000.0
2005-04-15 16:21:00,2.2777,2.27775,2.27595,2.27602,29300000.0
2005-04-15 16:22:00,2.27609,2.27613,2.27533,2.27559,46600000.0
2005-04-15 16:23:00,2.2755,2.27644,2.2755,2.27635,51400000.0
2005-04-15 16:24:00,2.27602,2.27655,2.27577,2.27611,32700000.0
2005-04-15 16:25:00,2.276,2.27634,2.27569,2.27584,53400000.0
2005-04-15 16:26:00,2.27637,2.27646,2.27573,2.27594,49500000.0
2005-04-15 16:27:00,2.27629,2.27639,2.27588,2.27615,30200000.0
2005-04-15 16:28:00,2.2761,2.27637,2.27593,2.27606,26300000.0
2005-04-15 16:29:00,2.27599,2.27614,2.27535,2.27546,27700000.0
2005-04-15 16:30:00,2.27508,2.27567,2.27493,2.27532,31100000.0
2005-04-15 16:31:00,2.27535,2.27563,2.2751,2.27533,45800000.0
2005-04-15 16:32:00,2.27564,2.27582,2.27538,2.27561,17600000.0
2005-04-15 16:33:00,2.27539,2.27581,2.2753,2.27574,25100000.0
2005-04-15 16:34:00,2.27602,2.27629,2.27567,2.27615,42500000.0
2005-04-15 16:35:00,2.2763,2.27654,2.27582,2.27598,54899999.0
2005-04-15 16:36:00,2.27569,2.2761,2.27562,2.27597,44800000.0
2005-04-15 16:37:00,2.27572,2.27595,2.27544,2.27582,29600000.0
2005-04-15 16:38:00,2.27562,2.27633,2.27562,2.27604,60200001.0
2005-04-15 16:39:00,2.27633,2.27633,2.27517,2.27543,34000000.0
2005-04-15 16:40:00,2.27582,2.27582,2.27543,2.27559,18800000.0
2005-04-15 16:41:00,2.2757,2.27578,2.27492,2.27515,57700000.0
2005-04-15 16:42:00,2.27546,2.27578,2.27535,2.27535,30900000.0
2005-04-15 16:43:00,2.27576,2.27622,2.27556,2.2762,39300000.0
2005-04-15 16:44:00,2.2758,2.27621,2.2757,2.27595,27400000.0
2005-04-15 16:45:00,2.27617,2.27643,2.27586,2.27643,36400000.0
2005-04-15 16:46:00,2.27665,2.27665,2.27506,2.27545,39000000.0
2005-04-15 16:47:00,2.27545,2.2756,2.27525,2.2755,30800000.0
2005-04-15 16:48:00,2.27502,2.27522,2.27457,2.27458,42100000.0
2005-04-15 16:49:00,2.27456,2.27483,2.27433,2.2747,47700000.0
2005-04-15 16:50:00,2.27499,2.27499,2.27424,2.27438,34400000.0
2005-04-15 16:51:00,2.27382,2.27446,2.27366,2.27367,53300000.0
2005-04-15 16:52:00,2.27385,2.27457,2.2738,2.27457,35300000.0
2005-04-15 16:53:00,2.27462,2.27513,2.2745,2.27499,37700000.0
2005-04-15 16:54:00,2.27501,2.27551,2.27499,2.27521,59799999.0
2005-04-15 16:55:00,2.2749,2.2749,2.27407,2.27407,36000000.0
2005-04-15 16:56:00,2.27355,2.27375,2.27328,2.27361,20300000.0
2005-04-15 16:57:00,2.27327,2.27327,2.27281,2.27306,30500000.0
2005-04-15 16:58:00,2.2732,2.2732,2.27203,2.27203,31200000.0
2005-04-15 16:59:00,2.27232,2.27253,2.27192,2.27206,26800000.0
2005-04-15 17:00:00,2.27238,2.27283,2.27213,2.27283,39300000.0
2005-04-15 17:01:00,2.27308,2.27324,2.27287,2.27308,43900000.0
2005-04-15 17:02:00,2.27333,2.27356,2.27322,2.27337,41700000.0
2005-04-15 17:03:00,2.27362,2.27397,2.27317,2.27343,18500000.0
2005-04-15 17:04:00,2.27358,2.27387,2.27356,2.27382,53200000.0
2005-04-15 17:05:00,2.27369,2.27373,2.27316,2.27341,36400000.0
2005-04-15 17:06:00,2.27314,2.2732,2.27263,2.27263,36200000.0
2005-04-15 17:07:00,2.273,2.273,2.27209,2.27234,24000000.0
2005-04-15 17:08:00,2.27206,2.27231,2.27191,2.27194,47100000.0
2005-04-15 17:09:00,2.27188,2.27221,2.27156,2.2718,26300000.0
2005-04-15 17:10:00,2.27178,2.27249,2.27165,2.27227,32500000.0
2005-04-15 17:11:00,2.27218,2.27251,2.27199,2.27221,42200000.0
2005-04-15 17:12:00,2.27218,2.27243,2.272,2.27229,47800000.0
2005-04-15 17:13:00,2.2727,2.27272,2.27237,2.27245,24000000.0
2005-04-15 17:14:00,2.27227,2.27293,2.27207,2.27229,38700000.0
2005-04-15 17:15:00,2.27151,2.27237,2.27151,2.27227,34300000.0
2005-04-15 17:16:00,2.27217,2.27217,2.2714,2.2714,46300000.0
2005-04-15 17:17:00,2.27088,2.27115,2.2703,2.27052,19300000.0
2005-04-15 17:18:00,2.27024,2.27086,2.27022,2.27085,39600001.0
2005-04-15 17:19:00,2.27045,2.27088,2.27014,2.27075,26500000.0
2005-04-15 17:20:00,2.27077,2.27096,2.27048,2.27072,38200000.0
2005-04-15 17:21:00,2.27078,2.27127,2.27076,2.27109,52000000.0
2005-04-15 17:22:00,2.27095,2.27166,2.27091,2.27107,28400000.0
2005-04-15 17:23:00,2.27105,2.27132,2.27088,2.27105,55700000.0
2005-04-15 17:24:00,2.27081,2.27128,2.2708,2.27107,43400000.0
2005-04-15 17:25:00,2.27091,2.27127,2.27073,2.27094,56300000.0
2005-04-15 17:26:00,2.27051,2.2708,2.27047,2.27075,23900000.0
2005-04-15 17:27:00,2.27048,2.27076,2.27043,2.27045,49700000.0
2005-04-15 17:28:00,2.27072,2.27107,2.27037,2.2705,24800000.0
2005-04-15 17:29:00,2.27112,2.27164,2.27103,2.2713,33900000.0
2005-04-15 17:30:00,2.27131,2.27166,2.27117,2.2714,32700000.0
2005-04-15 17:31:00,2.27171,2.27171,2.27075,2.27083,52000000.0
2005-04-15 17:32:00,2.2712,2.27171,2.27091,2.27158,39500000.0
2005-04-15 17:33:00,2.27172,2.27177,2.27116,2.27138,32400000.0
2005-04-15 17:34:00,2.27164,2.27173,2.27124,2.27156,25500000.0
2005-04-15 17:35:00,2.27143,2.27164,2.27121,2.27145,31600000.0
2005-04-15 17:36:00,2.27165,2.27184,2.27107,2.27133,31300000.0
2005-04-15 17:37:00,2.27154,2.27159,2.27088,2.27088,24200000.0
2005-04-15 17:38:00,2.27119,2.27151,2.27093,2.27151,58000000.0
2005-04-15 17:39:00,2.27128,2.27188,2.27116,2.27163,41100000.0
2005-04-15 17:40:00,2.27183,2.27209,2.27104,2.27138,57200000.0
2005-04-15 17:41:00,2.27137,2.27137,2.27085,2.27086,34100000.0
2005-04-15 17:42:00,2.27099,2.27127,2.27087,2.27113,53800001.0
2005-04-15 17:43:00,2.27129,2.27134,2.27096,2.27111,31500000.0
2005-04-15 17:44:00,2.27139,2.27168,2.27086,2.27138,44700000.0
2005-04-15 17:45:00,2.27127,2.27152,2.27087,2.27109,24700000.0
2005-04-15 17:46:00,2.27146,2.27153,2.271,2.27128,65400000.0
2005-04-15 17:47:00,2.27185,2.27244,2.27135,2.27168,32200000.0
2005-04-15 17:48:00,2.27152,2.27173,2.27137,2.27138,59500000.0
2005-04-15 17:49:00,2.27143,2.27226,2.27133,2.27209,33000000.0
2005-04-15 17:50:00,2.2724,2.2729,2.27189,2.27206,32900000.0
2005-04-15 17:51:00,2.27232,2.27251,2.272,2.27247,18000000.0
2005-04-15 17:52:00,2.27262,2.27262,2.27207,2.27217,36400000.0
2005-04-15 17:53:00,2.27204,2.27241,2.27173,2.27202,25100000.0
2005-04-15 17:54:00,2.27188,2.27295,2.27182,2.27225,36200000.0
2005-04-15 17:55:00,2.27185,2.27216,2.2717,2.27183,58200000.0
2005-04-15 17:56:00,2.27191,2.27218,2.27128,2.27175,48200000.0
2005-04-15 17:57:00,2.272,2.27213,2.27129,2.2715,70399999.0
2005-04-15 17:58:00,2.27202,2.2723,2.27151,2.2723,63000000.0
2005-04-15 17:59:00,2.27229,2.27293,2.27223,2.27284,27700000.0
2005-04-15 18:00:00,2.27282,2.27306,2.27282,2.27291,38700000.0
2005-04-15 18:01:00,2.27295,2.27358,2.27266,2.27275,334900000.0
2005-04-15 18:02:00,2.27313,2.27328,2.27264,2.27264,352600001.0
2005-04-15 18:03:00,2.27308,2.27326,2.27236,2.27296,428900000.0
2005-04-15 18:04:00,2.27297,2.27332,2.2718,2.27321,341500002.0
2005-04-15 18:05:00,2.27313,2.27368,2.27301,2.27327,164100000.0
2005-04-15 18:06:00,2.27328,2.27345,2.27261,2.27318,378200001.0
2005-04-15 18:07:00,2.27304,2.27338,2.27271,2.27322,419800000.0
2005-04-15 18:08:00,2.27303,2.27327,2.27263,2.27318,406299999.0
2005-04-15 18:09:00,2.27317,2.27386,2.27317,2.27341,287200000.0
2005-04-15 18:10:00,2.27335,2.27375,2.27312,2.2734,306500000.0
2005-04-15 18:11:00,2.27357,2.27443,2.27348,2.274,216499999.0
2005-04-15 18:12:00,2.27398,2.27461,2.2738,2.274,170200000.0
2005-04-15 18:13:00,2.27385,2.27425,2.27371,2.2739,159100000.0
2005-04-15 18:14:00,2.27396,2.27419,2.27344,2.2739,310300000.0
2005-04-15 18:15:00,2.27354,2.27388,2.2732,2.27348,325200000.0
2005-04-15 18:16:00,2.2734,2.27348,2.2724,2.2729,379899999.0
2005-04-15 18:17:00,2.27255,2.27312,2.27236,2.27265,190300001.0
2005-04-15 18:18:00,2.2728,2.2732,2.27261,2.273,148400000.0
2005-04-15 18:19:00,2.27266,2.27308,2.27221,2.2726,281800000.0
2005-04-15 18:20:00,2.2727,2.27313,2.27225,2.27236,193699998.0
2005-04-15 18:21:00,2.27249,2.27322,2.27249,2.27269,261900000.0
2005-04-15 18:22:00,2.2726,2.27324,2.27253,2.27275,256600000.0
2005-04-15 18:23:00,2.27257,2.27316,2.27215,2.27285,341700001.0
2005-04-15 18:24:00,2.27284,2.27331,2.27253,2.27308,349800000.0
2005-04-15 18:25:00,2.27318,2.27394,2.273,2.27381,309400000.0
2005-04-15 18:26:00,2.27383,2.27405,2.27281,2.27353,340800000.0
2005-04-15 18:27:00,2.27352,2.2742,2.27352,2.2742,267000000.0
2005-04-15 18:28:00,2.27413,2.27463,2.27368,2.27434,189400000.0
2005-04-15 18:29:00,2.27431,2.27491,2.27431,2.27436,209200000.0
2005-04-15 18:30:00,2.27443,2.27484,2.27412,2.2744,252400000.0
2005-04-15 18:31:00,2.2742,2.2746,2.27405,2.27433,194100001.0
2005-04-15 18:32:00,2.2745,2.27459,2.27381,2.2742,171400000.0
2005-04-15 18:33:00,2.27467,2.27483,2.27409,2.27419,291600000.0
2005-04-15 18:34:00,2.27404,2.27441,2.27388,2.27424,407700000.0
2005-04-15 18:35:00,2.27428,2.27448,2.27378,2.27405,160500000.0
2005-04-15 18:36:00,2.27446,2.27461,2.27394,2.27419,89700000.0
2005-04-15 18:37:00,2.27387,2.27436,2.27386,2.27396,105100000.0
2005-04-15 18:38:00,2.27427,2.27445,2.27381,2.27418,63900000.0
2005-04-15 18:39:00,2.27412,2.27471,2.27412,2.27445,185200002.0
2005-04-15 18:40:00,2.27431,2.27451,2.27374,2.27393,194100001.0
2005-04-15 18:41:00,2.27395,2.27471,2.27395,2.27414,164800000.0
2005-04-15 18:42:00,2.274,2.27451,2.27374,2.27434,119500000.0
2005-04-15 18:43:00,2.27434,2.27434,2.27351,2.27377,63800000.0
2005-04-15 18:44:00,2.27393,2.27402,2.27329,2.27358,138800000.0
2005-04-15 18:45:00,2.27384,2.27409,2.27337,2.27393,70700000.0
2005-04-15 18:46:00,2.274,2.27405,2.27364,2.27405,34300000.0
2005-04-15 18:47:00,2.27414,2.27424,2.27356,2.27404,32700000.0
2005-04-15 18:48:00,2.27417,2.27422,2.27377,2.27385,88100000.0
2005-04-15 18:49:00,2.27424,2.27429,2.27356,2.27366,25500000.0
2005-04-15 18:50:00,2.27359,2.2738,2.27332,2.27332,48800000.0
2005-04-15 18:51:00,2.27364,2.27414,2.27343,2.27379,179200000.0
2005-04-15 18:52:00,2.27341,2.27395,2.27291,2.27345,177799998.0
2005-04-15 18:53:00,2.27344,2.27369,2.27297,2.27323,150100000.0
2005-04-15 18:54:00,2.27308,2.27356,2.27308,2.27309,134200000.0
2005-04-15 18:55:00,2.27337,2.2735,2.27277,2.2729,214800000.0
2005-04-15 18:56:00,2.27285,2.27318,2.27274,2.273,46400000.0
2005-04-15 18:57:00,2.27291,2.27332,2.2726,2.27262,61900000.0
2005-04-15 18:58:00,2.27275,2.27294,2.27206,2.27226,197100000.0
2005-04-15 18:59:00,2.27205,2.27253,2.27185,2.27218,207300000.0
2005-04-15 19:00:00,2.27217,2.27247,2.27157,2.27247,61100000.0
2005-04-15 19:01:00,2.27209,2.27247,2.27197,2.27238,32200000.0
2005-04-15 19:02:00,2.27248,2.27321,2.27172,2.27278,176800000.0
2005-04-15 19:03:00,2.27264,2.2733,2.27248,2.27248,70300000.0
2005-04-15 19:04:00,2.27226,2.27263,2.27217,2.27263,35600000.0
2005-04-15 19:05:00,2.27235,2.27289,2.2722,2.27256,44600000.0
2005-04-15 19:06:00,2.27265,2.27305,2.27228,2.27257,218300000.0
2005-04-15 19:07:00,2.27243,2.27279,2.2723,2.27243,125300000.0
2005-04-15 19:08:00,2.2726,2.27268,2.27188,2.27227,198400000.0
2005-04-15 19:09:00,2.2725,2.27263,2.27196,2.27199,130300000.0
2005-04-15 19:10:00,2.27198,2.27262,2.27171,2.27222,67000000.0
2005-04-15 19:11:00,2.27206,2.27223,2.27141,2.27155,47600000.0
2005-04-15 19:12:00,2.27215,2.27215,2.27165,2.27181,28900000.0
2005-04-15 19:13:00,2.27172,2.27231,2.27164,2.27195,128000000.0
2005-04-15 19:14:00,2.27232,2.27257,2.27179,2.27204,90900000.0
2005-04-15 19:15:00,2.2719,2.27217,2.27151,2.27182,124600000.0
2005-04-15 19:16:00,2.27172,2.27188,2.27147,2.27179,38500000.0
2005-04-15 19:17:00,2.27175,2.2719,2.27131,2.27169,68200000.0
2005-04-15 19:18:00,2.27154,2.27207,2.27123,2.27146,104200000.0
2005-04-15 19:19:00,2.27162,2.27198,2.27139,2.27143,108900000.0
2005-04-15 19:20:00,2.27162,2.27195,2.27131,2.27153,176000000.0
2005-04-15 19:21:00,2.27162,2.27187,2.2713,2.27157,139300000.0
2005-04-15 19:22:00,2.27174,2.27192,2.27137,2.2718,46700000.0
2005-04-15 19:23:00,2.2717,2.27202,2.27147,2.2718,205900001.0
2005-04-15 19:24:00,2.27188,2.27188,2.2713,2.2714,83900000.0
2005-04-15 19:25:00,2.27176,2.27185,2.27121,2.27185,84000000.0
2005-04-15 19:26:00,2.27182,2.2722,2.27151,2.27157,179199999.0
2005-04-15 19:27:00,2.27202,2.27214,2.27155,2.27198,137700000.0
2005-04-15 19:28:00,2.27208,2.27226,2.27179,2.27196,89300000.0
2005-04-15 19:29:00,2.27179,2.27213,2.27164,2.27178,102700000.0
2005-04-15 19:30:00,2.27194,2.27213,2.2714,2.27213,194300000.0
2005-04-15 19:31:00,2.27181,2.27205,2.27157,2.2718,69000000.0
2005-04-15 19:32:00,2.2722,2.27232,2.27169,2.27225,118600000.0
2005-04-15 19:33:00,2.27219,2.2725,2.27185,2.27227,46700000.0
2005-04-15 19:34:00,2.27242,2.27267,2.27183,2.27255,96100000.0
2005-04-15 19:35:00,2.27207,2.27283,2.27207,2.27215,127200000.0
2005-04-15 19:36:00,2.27216,2.27277,2.27211,2.27211,134600000.0
2005-04-15 19:37:00,2.27267,2.27267,2.27208,2.27219,37400000.0
2005-04-15 19:38:00,2.27217,2.2725,2.27201,2.27223,19100000.0
2005-04-15 19:39:00,2.2722,2.27239,2.2717,2.27218,63100000.0
2005-04-15 19:40:00,2.2719,2.27222,2.2715,2.27196,119300000.0
2005-04-15 19:41:00,2.2718,2.27221,2.27164,2.27184,103400000.0
2005-04-15 19:42:00,2.27209,2.2724,2.27171,2.27231,77800000.0
2005-04-15 19:43:00,2.27209,2.27239,2.27188,2.27214,52300001.0
2005-04-15 19:44:00,2.27193,2.27259,2.27167,2.27196,79400000.0
2005-04-15 19:45:00,2.27233,2.27254,2.27218,2.27251,34200000.0
2005-04-15 19:46:00,2.27262,2.27313,2.27229,2.27281,106800001.0
2005-04-15 19:47:00,2.27295,2.27312,2.27276,2.27288,40900000.0
2005-04-15 19:48:00,2.27299,2.27345,2.27282,2.27312,66600000.0
2005-04-15 19:49:00,2.27298,2.27305,2.27245,2.27269,112400000.0
2005-04-15 19:50:00,2.2727,2.27305,2.27257,2.27292,54500000.0
2005-04-15 19:51:00,2.27306,2.27322,2.27269,2.27281,95800000.0
2005-04-15 19:52:00,2.27297,2.27302,2.27242,2.27242,36200000.0
2005-04-15 19:53:00,2.27261,2.27261,2.27212,2.27212,20700000.0
2005-04-15 19:54:00,2.27242,2.27243,2.27207,2.27207,72300000.0
2005-04-15 19:55:00,2.27212,2.27233,2.27201,2.27233,35800000.0
2005-04-15 19:56:00,2.27239,2.27243,2.27193,2.27208,51600000.0
2005-04-15 19:57:00,2.27213,2.27271,2.27198,2.27245,95600000.0
2005-04-15 19:58:00,2.27232,2.27258,2.27191,2.27228,120700000.0
2005-04-15 19:59:00,2.2724,2.27266,2.27194,2.27203,157900000.0
2005-04-15 20:00:00,2.27263,2.27278,2.27223,2.27252,69200000.0
2005-04-15 20:01:00,2.27234,2.27261,2.27197,2.27203,81000000.0
2005-04-15 20:02:00,2.27222,2.27237,2.27171,2.27209,72699999.0
2005-04-15 20:03:00,2.27232,2.27251,2.27214,2.27238,45900000.0
2005-04-15 20:04:00,2.27264,2.27278,2.27241,2.27255,28800000.0
2005-04-15 20:05:00,2.27282,2.27299,2.27224,2.27239,24700000.0
2005-04-15 20:06:00,2.27215,2.27254,2.27189,2.27189,41500000.0
2005-04-15 20:07:00,2.27189,2.27235,2.27171,2.27204,42500000.0
2005-04-15 20:08:00,2.272,2.27246,2.27185,2.27204,79700000.0
2005-04-15 20:09:00,2.27175,2.27175,2.27148,2.27148,32800000.0
2005-04-15 20:10:00,2.27179,2.27183,2.27149,2.27172,24600000.0
2005-04-15 20:11:00,2.27188,2.27198,2.27127,2.27127,49200000.0
2005-04-15 20:12:00,2.27167,2.27214,2.27115,2.2721,169600000.0
2005-04-15 20:13:00,2.27196,2.27226,2.27196,2.27209,136700000.0
2005-04-15 20:14:00,2.272,2.27221,2.2714,2.2714,75600000.0
2005-04-15 20:15:00,2.27201,2.27229,2.27177,2.2718,181700000.0
2005-04-15 20:16:00,2.27191,2.27196,2.27161,2.2717,122500000.0
2005-04-15 20:17:00,2.27158,2.27191,2.27151,2.27181,21200000.0
2005-04-15 20:18:00,2.27182,2.27191,2.27145,2.27165,54100000.0
2005-04-15 20:19:00,2.27149,2.2718,2.27118,2.2717,138600000.0
2005-04-15 20:20:00,2.27164,2.27183,2.27117,2.27167,249199999.0
2005-04-15 20:21:00,2.27149,2.2718,2.27099,2.27176,92700000.0
2005-04-15 20:22:00,2.27194,2.27209,2.27155,2.272,84700000.0
2005-04-15 20:23:00,2.272,2.27252,2.27165,2.27217,184200000.0
2005-04-15 20:24:00,2.27232,2.27237,2.27155,2.27157,36200000.0
2005-04-15 20:25:00,2.27156,2.27185,2.27119,2.27173,185200002.0
2005-04-15 20:26:00,2.2718,2.27197,2.27134,2.27184,174000000.0
2005-04-15 20:27:00,2.27184,2.27199,2.27118,2.27169,119400000.0
2005-04-15 20:28:00,2.27158,2.27185,2.27134,2.27149,236100000.0
2005-04-15 20:29:00,2.27154,2.27205,2.27137,2.27185,151700000.0
2005-04-15 20:30:00,2.27173,2.27195,2.2712,2.27147,376400001.0
2005-04-15 20:31:00,2.27189,2.27189,2.27118,2.27142,196600000.0
2005-04-15 20:32:00,2.27169,2.27206,2.2716,2.2717,411099998.0
2005-04-15 20:33:00,2.2719,2.27212,2.27169,2.27206,79900000.0
2005-04-15 20:34:00,2.27208,2.27242,2.27191,2.2722,99100000.0
2005-04-15 20:35:00,2.27225,2.27271,2.27212,2.2726,63700000.0
2005-04-15 20:36:00,2.27254,2.27309,2.27237,2.27309,59700000.0
2005-04-15 20:37:00,2.2732,2.27362,2.27254,2.27346,119700000.0
2005-04-15 20:38:00,2.27364,2.27412,2.27297,2.27382,182799999.0
2005-04-15 20:39:00,2.2737,2.27389,2.27332,2.27332,133300000.0
2005-04-15 20:40:00,2.27343,2.27364,2.27323,2.27356,175700000.0
2005-04-15 20:41:00,2.27362,2.27378,2.27317,2.27363,130600001.0
2005-04-15 20:42:00,2.27374,2.2745,2.27358,2.27374,52100000.0
2005-04-15 20:43:00,2.2739,2.2743,2.27357,2.2742,72200000.0
2005-04-15 20:44:00,2.27399,2.27415,2.2733,2.2735,182000000.0
2005-04-15 20:45:00,2.2736,2.27387,2.27336,2.27344,91400000.0
2005-04-15 20:46:00,2.2736,2.27368,2.27333,2.27338,35800000.0
2005-04-15 20:47:00,2.27361,2.27365,2.27273,2.27311,186000001.0
2005-04-15 20:48:00,2.27297,2.27355,2.27263,2.27343,185900000.0
2005-04-15 20:49:00,2.2736,2.27367,2.27298,2.27338,120100000.0
2005-04-15 20:50:00,2.27355,2.27367,2.27301,2.27329,157400000.0
2005-04-15 20:51:00,2.27324,2.27355,2.27296,2.27325,112300000.0
2005-04-15 20:52:00,2.27333,2.27358,2.27267,2.27345,201000000.0
2005-04-15 20:53:00,2.27369,2.27393,2.27295,2.27316,226100000.0
2005-04-15 20:54:00,2.27319,2.27335,2.2725,2.27288,142400000.0
2005-04-15 20:55:00,2.27271,2.27315,2.27271,2.27293,31100000.0
2005-04-15 20:56:00,2.27292,2.27321,2.27261,2.27278,240199998.0
2005-04-15 20:57:00,2.27281,2.27313,2.27258,2.2729,344200000.0
2005-04-15 20:58:00,2.27288,2.27321,2.27269,2.27269,164300000.0
2005-04-15 20:59:00,2.27286,2.27305,2.27235,2.27235,221300000.0
2005-04-15 21:00:00,2.27244,2.27277,2.27209,2.27242,243500001.0
2005-04-15 21:01:00,2.2724,2.27279,2.27216,2.27243,399000001.0
2005-04-15 21:02:00,2.27242,2.27256,2.27193,2.27242,103100000.0
2005-04-15 21:03:00,2.27252,2.27278,2.27195,2.27226,112200000.0
2005-04-15 21:04:00,2.27212,2.2724,2.27191,2.27221,48200000.0
2005-04-15 21:05:00,2.27213,2.27258,2.27205,2.27211,42300000.0
2005-04-15 21:06:00,2.27221,2.27228,2.2717,2.27228,50700000.0
2005-04-15 21:07:00,2.2723,2.2726,2.27223,2.27238,30900000.0
2005-04-15 21:08:00,2.27255,2.27266,2.27222,2.27254,47700000.0
2005-04-15 21:09:00,2.27253,2.27253,2.27174,2.27174,49400000.0
2005-04-15 21:10:00,2.2724,2.27282,2.27176,2.27229,73600000.0
2005-04-15 21:11:00,2.27252,2.27274,2.27233,2.27256,102500000.0
2005-04-15 21:12:00,2.27266,2.27278,2.27236,2.27267,35900000.0
2005-04-15 21:13:00,2.27238,2.27279,2.27238,2.27247,99900000.0
2005-04-15 21:14:00,2.27235,2.27275,2.27211,2.27251,150400000.0
2005-04-15 21:15:00,2.27229,2.27255,2.27184,2.27206,130300000.0
2005-04-15 21:16:00,2.27217,2.27257,2.27216,2.27221,90600000.0
2005-04-15 21:17:00,2.27238,2.27276,2.27227,2.27231,177700000.0
2005-04-15 21:18:00,2.27223,2.27245,2.27195,2.27238,134900000.0
2005-04-15 21:19:00,2.27242,2.27258,2.27198,2.27215,85800000.0
2005-04-15 21:20:00,2.27196,2.27235,2.27177,2.27222,242600000.0
2005-04-15 21:21:00,2.27171,2.27244,2.27171,2.2724,225200000.0
2005-04-15 21:22:00,2.27223,2.27235,2.27162,2.27204,141800000.0
2005-04-15 21:23:00,2.27213,2.27242,2.27172,2.2722,104700000.0
2005-04-15 21:24:00,2.27242,2.27252,2.27197,2.27242,71300000.0
2005-04-15 21:25:00,2.27238,2.27254,2.27218,2.27226,46900000.0
2005-04-15 21:26:00,2.27256,2.27256,2.27225,2.27239,26800000.0
2005-04-15 21:27:00,2.2724,2.27287,2.27214,2.27232,63000000.0
2005-04-15 21:28:00,2.27243,2.27263,2.27209,2.27209,103900000.0
2005-04-15 21:29:00,2.27218,2.27237,2.27192,2.272,56700000.0
2005-04-15 21:30:00,2.27205,2.27225,2.27188,2.27225,24000000.0
2005-04-15 21:31:00,2.2719,2.27227,2.27182,2.27222,41800000.0
2005-04-15 21:32:00,2.27193,2.27215,2.27162,2.27166,210200000.0
2005-04-15 21:33:00,2.27116,2.27192,2.27116,2.27183,75200000.0
2005-04-15 21:34:00,2.27162,2.27184,2.27124,2.27124,173900001.0
2005-04-15 21:35:00,2.27139,2.27184,2.27137,2.27169,31000000.0
2005-04-15 21:36:00,2.2716,2.2716,2.27139,2.2716,16800000.0
2005-04-15 21:37:00,2.27101,2.27178,2.27101,2.27167,68500000.0
2005-04-15 21:38:00,2.27182,2.27202,2.27164,2.27189,68900000.0
2005-04-15 21:39:00,2.27175,2.27181,2.27148,2.27148,36400000.0
2005-04-15 21:40:00,2.27187,2.27188,2.27141,2.27153,36900000.0
2005-04-15 21:41:00,2.27133,2.27159,2.27123,2.2715,17000000.0
2005-04-15 21:42:00,2.27125,2.27158,2.27093,2.27136,101500000.0
2005-04-15 21:43:00,2.27134,2.27161,2.27099,2.27155,103400000.0
2005-04-15 21:44:00,2.27149,2.2717,2.27112,2.27139,112600000.0
2005-04-15 21:45:00,2.27143,2.27166,2.27118,2.27162,101500000.0
2005-04-15 21:46:00,2.27148,2.27186,2.27102,2.2715,67800000.0
2005-04-15 21:47:00,2.27166,2.27185,2.27112,2.27125,119600000.0
2005-04-15 21:48:00,2.27134,2.27139,2.27099,2.27112,51500000.0
2005-04-15 21:49:00,2.2709,2.27122,2.27073,2.27113,66300000.0
2005-04-15 21:50:00,2.27118,2.27128,2.27094,2.2711,24800000.0
2005-04-15 21:51:00,2.27124,2.27124,2.27108,2.27109,51700000.0
2005-04-15 21:52:00,2.27102,2.27137,2.2708,2.27119,147100000.0
2005-04-15 21:53:00,2.27147,2.27147,2.27085,2.27092,56400000.0
2005-04-15 21:54:00,2.27075,2.27133,2.27074,2.27133,21200000.0
2005-04-15 21:55:00,2.27147,2.27157,2.27121,2.2714,76000000.0
2005-04-15 21:56:00,2.2712,2.27121,2.27085,2.27121,45000000.0
2005-04-15 21:57:00,2.27103,2.27133,2.27099,2.27102,31600000.0
2005-04-15 21:58:00,2.27097,2.27117,2.27082,2.27111,31700000.0
2005-04-15 21:59:00,2.27115,2.27116,2.27072,2.27088,161900000.0
2005-04-15 22:00:00,2.2709,2.27098,2.27067,2.27086,75700000.0
2005-04-15 22:01:00,2.2709,2.27101,2.27057,2.27057,29000000.0
2005-04-15 22:02:00,2.27064,2.27111,2.27041,2.27049,99100000.0
2005-04-15 22:03:00,2.27053,2.27065,2.27037,2.27044,23600000.0
2005-04-15 22:04:00,2.27043,2.27081,2.27015,2.27081,91300000.0
2005-04-15 22:05:00,2.27041,2.27054,2.27012,2.27012,53800000.0
2005-04-15 22:06:00,2.27038,2.27045,2.27021,2.27039,65599998.0
2005-04-15 22:07:00,2.27065,2.27088,2.27038,2.27076,27700000.0
2005-04-15 22:08:00,2.2708,2.27093,2.27062,2.27086,34500000.0
2005-04-15 22:09:00,2.27064,2.27085,2.27043,2.2707,31600000.0
2005-04-15 22:10:00,2.27085,2.2709,2.27055,2.27055,35500000.0
2005-04-15 22:11:00,2.27042,2.27078,2.27035,2.27069,46400000.0
2005-04-15 22:12:00,2.27066,2.27075,2.27022,2.27045,63100000.0
2005-04-15 22:13:00,2.27041,2.27056,2.27018,2.27018,33800000.0
2005-04-15 22:14:00,2.27074,2.27088,2.2702,2.27069,40700000.0
2005-04-15 22:15:00,2.27069,2.27097,2.27041,2.27069,132700000.0
2005-04-15 22:16:00,2.27066,2.27085,2.27021,2.27028,126800000.0
2005-04-15 22:17:00,2.27046,2.2705,2.27019,2.2702,43900000.0
2005-04-15 22:18:00,2.27027,2.27052,2.27015,2.27033,39600000.0
2005-04-15 22:19:00,2.27067,2.27071,2.27032,2.27032,32300000.0
2005-04-15 22:20:00,2.27057,2.27068,2.26995,2.26995,21800000.0
2005-04-15 22:21:00,2.27047,2.27047,2.26987,2.27038,49500000.0
2005-04-15 22:22:00,2.27045,2.27083,2.27024,2.27053,78600000.0
2005-04-15 22:23:00,2.2708,2.27116,2.27041,2.27054,93899999.0
2005-04-15 22:24:00,2.27067,2.27089,2.27062,2.27062,47000000.0
2005-04-15 22:25:00,2.2706,2.2706,2.2701,2.27013,42900000.0
2005-04-15 22:26:00,2.27046,2.27053,2.26993,2.27053,63600000.0
2005-04-15 22:27:00,2.26991,2.27011,2.26961,2.27011,24000000.0
2005-04-15 22:28:00,2.26983,2.27007,2.26946,2.27003,22500000.0
2005-04-15 22:29:00,2.26999,2.27033,2.26985,2.27012,152800001.0
2005-04-15 22:30:00,2.26981,2.27046,2.26981,2.2701,107800000.0
2005-04-15 22:31:00,2.27032,2.27032,2.26969,2.27026,55900000.0
2005-04-15 22:32:00,2.27016,2.27058,2.27005,2.27049,32100000.0
2005-04-15 22:33:00,2.27032,2.27068,2.27027,2.2704,65400000.0
2005-04-15 22:34:00,2.26973,2.27049,2.26973,2.27037,65500000.0
2005-04-15 22:35:00,2.27052,2.27073,2.27015,2.27015,47900000.0
2005-04-15 22:36:00,2.2704,2.2704,2.26916,2.26916,20000000.0
2005-04-15 22:37:00,2.26979,2.27022,2.26969,2.27019,26300000.0
2005-04-15 22:38:00,2.27041,2.27056,2.27005,2.27051,46500000.0
2005-04-15 22:39:00,2.27034,2.2705,2.27015,2.27025,37600001.0
2005-04-15 22:40:00,2.27,2.27024,2.26973,2.2702,31300000.0
2005-04-15 22:41:00,2.27012,2.27024,2.26982,2.26996,24600000.0
2005-04-15 22:42:00,2.27002,2.27034,2.26994,2.2701,73000000.0
2005-04-15 22:43:00,2.27009,2.27022,2.26951,2.2696,119100000.0
2005-04-15 22:44:00,2.26952,2.2697,2.26923,2.26948,94700000.0
2005-04-15 22:45:00,2.26937,2.26954,2.26873,2.26947,54800000.0
2005-04-15 22:46:00,2.26926,2.26926,2.26871,2.26886,67000000.0
2005-04-15 22:47:00,2.26879,2.26934,2.26879,2.26902,20200000.0
2005-04-15 22:48:00,2.26881,2.26908,2.26867,2.26868,71700000.0
2005-04-15 22:49:00,2.26867,2.26904,2.26842,2.26904,81200000.0
2005-04-15 22:50:00,2.26874,2.26899,2.2686,2.2687,40600000.0
2005-04-15 22:51:00,2.26891,2.2693,2.26891,2.26917,72800000.0
2005-04-15 22:52:00,2.26892,2.26901,2.26841,2.26871,43000000.0
2005-04-15 22:53:00,2.2689,2.26903,2.26859,2.26884,29800000.0
2005-04-15 22:54:00,2.26925,2.26983,2.26919,2.26983,22800000.0
2005-04-15 22:55:00,2.26964,2.26972,2.26895,2.2692,69300000.0
2005-04-15 22:56:00,2.26928,2.26961,2.26918,2.26941,27700000.0
2005-04-15 22:57:00,2.26963,2.26996,2.26954,2.26985,28200000.0
2005-04-15 22:58:00,2.26966,2.2699,2.26942,2.26974,18400000.0
2005-04-15 22:59:00,2.26988,2.27034,2.26959,2.2703,41100000.0
2005-04-17 23:00:00,2.27141,2.27257,2.27141,2.27257,28000000.0
2005-04-17 23:01:00,2.27258,2.27261,2.27233,2.27236,66400000.0
2005-04-17 23:02:00,2.27199,2.27269,2.27197,2.2726,87700000.0
2005-04-17 23:03:00,2.27213,2.27266,2.27201,2.2724,65300000.0
2005-04-17 23:04:00,2.27261,2.27261,2.27221,2.27227,30200000.0
2005-04-17 23:05:00,2.27238,2.27256,2.27238,2.27256,40600000.0
2005-04-17 23:06:00,2.27198,2.27224,2.27187,2.27187,59000000.0
2005-04-17 23:07:00,2.27208,2.27233,2.27208,2.27233,63600000.0
2005-04-17 23:08:00,2.27253,2.27253,2.272,2.27223,32900000.0
2005-04-17 23:09:00,2.27222,2.27241,2.27191,2.27198,39400000.0
2005-04-17 23:10:00,2.27204,2.27227,2.27177,2.27177,80399999.0
2005-04-17 23:11:00,2.27186,2.27198,2.27175,2.27188,50600000.0
2005-04-17 23:12:00,2.27163,2.27205,2.27163,2.27182,58200000.0
2005-04-17 23:13:00,2.27206,2.27249,2.27206,2.2724,65000000.0
2005-04-17 23:14:00,2.27215,2.27231,2.27195,2.27204,54600000.0
2005-04-17 23:15:00,2.27205,2.27246,2.27202,2.27238,53800000.0
2005-04-17 23:16:00,2.27227,2.27227,2.27206,2.27225,36500000.0
2005-04-17 23:17:00,2.27216,2.27264,2.27216,2.27253,42500000.0
2005-04-17 23:18:00,2.27231,2.27255,2.27227,2.2723,37600000.0
2005-04-17 23:19:00,2.27271,2.27272,2.27243,2.27249,83200000.0
2005-04-17 23:20:00,2.27232,2.27255,2.27201,2.2725,71700000.0
2005-04-17 23:21:00,2.27202,2.27238,2.27178,2.27238,38700000.0
2005-04-17 23:22:00,2.2722,2.27262,2.27213,2.27248,71800000.0
2005-04-17 23:23:00,2.2725,2.27261,2.27219,2.27253,20800000.0
2005-04-17 23:24:00,2.27246,2.27262,2.27176,2.27223,68600000.0
2005-04-17 23:25:00,2.27203,2.27217,2.27179,2.27208,66100000.0
2005-04-17 23:26:00,2.27191,2.27202,2.27191,2.27198,30000000.0
2005-04-17 23:27:00,2.27184,2.27201,2.27184,2.27191,50600000.0
2005-04-17 23:28:00,2.27182,2.27219,2.27182,2.27205,52600000.0
2005-04-17 23:29:00,2.27203,2.27243,2.27195,2.27212,44700000.0
2005-04-17 23:30:00,2.27224,2.27224,2.27183,2.27198,48300000.0
2005-04-17 23:31:00,2.27189,2.27204,2.27173,2.27177,71599999.0
2005-04-17 23:32:00,2.27196,2.27202,2.27163,2.27179,68000000.0
2005-04-17 23:33:00,2.27169,2.27182,2.27149,2.27172,86800000.0
2005-04-17 23:34:00,2.27192,2.27206,2.27176,2.27206,67600000.0
2005-04-17 23:35:00,2.27181,2.27217,2.27176,2.2719,103400000.0
2005-04-17 23:36:00,2.27162,2.2722,2.27162,2.27192,38700000.0
2005-04-17 23:37:00,2.27163,2.27189,2.27163,2.27185,27300000.0
2005-04-17 23:38:00,2.27209,2.27209,2.27177,2.27188,51700000.0
2005-04-17 23:39:00,2.2718,2.27207,2.27179,2.27199,70500000.0
2005-04-17 23:40:00,2.27192,2.27197,2.27168,2.27196,64600000.0
2005-04-17 23:41:00,2.2719,2.27236,2.2719,2.27231,80600000.0
2005-04-17 23:42:00,2.27183,2.27195,2.27176,2.27195,36700000.0
2005-04-17 23:43:00,2.2718,2.27244,2.27178,2.27244,36700000.0
2005-04-17 23:44:00,2.27212,2.27261,2.27212,2.27257,23400000.0
2005-04-17 23:45:00,2.27252,2.27294,2.27236,2.2729,46799999.0
2005-04-17 23:46:00,2.27294,2.27294,2.27213,2.27228,85400000.0
2005-04-17 23:47:00,2.27251,2.27278,2.27208,2.27243,69100000.0
2005-04-17 23:48:00,2.27265,2.27265,2.27252,2.27265,74500000.0
2005-04-17 23:49:00,2.27216,2.27269,2.27216,2.27269,42900000.0
2005-04-17 23:50:00,2.27238,2.2729,2.27238,2.2726,31700000.0
2005-04-17 23:51:00,2.27276,2.27309,2.27244,2.2728,66000000.0
2005-04-17 23:52:00,2.27263,2.27284,2.27247,2.27272,52300000.0
2005-04-17 23:53:00,2.27244,2.27266,2.27244,2.27245,72300000.0
2005-04-17 23:54:00,2.27267,2.27287,2.27246,2.27246,59200000.0
2005-04-17 23:55:00,2.27243,2.2729,2.27243,2.2728,58600000.0
2005-04-17 23:56:00,2.27263,2.27276,2.2725,2.27251,68000000.0
2005-04-17 23:57:00,2.27283,2.27298,2.27261,2.27287,43800000.0
2005-04-17 23:58:00,2.27288,2.273,2.27256,2.27282,49100000.0
2005-04-17 23:59:00,2.27239,2.27256,2.27216,2.27248,55800000.0
2005-04-18 00:00:00,2.27246,2.27264,2.2722,2.27256,116200000.0
2005-04-18 00:01:00,2.27268,2.27279,2.27224,2.27252,57300000.0
2005-04-18 00:02:00,2.27295,2.27295,2.27225,2.27238,54100000.0
2005-04-18 00:03:00,2.27223,2.27241,2.27197,2.27241,58300000.0
2005-04-18 00:04:00,2.2721,2.27243,2.2721,2.27225,62900000.0
2005-04-18 00:05:00,2.27241,2.27271,2.27219,2.27257,83700000.0
2005-04-18 00:06:00,2.27241,2.2729,2.27203,2.27259,56700000.0
2005-04-18 00:07:00,2.27257,2.27269,2.27213,2.27233,63400000.0
2005-04-18 00:08:00,2.27257,2.27275,2.27179,2.27195,96900000.0
2005-04-18 00:09:00,2.27175,2.27228,2.27143,2.27217,65100000.0
2005-04-18 00:10:00,2.27197,2.27236,2.27189,2.27236,43400000.0
2005-04-18 00:11:00,2.27245,2.27263,2.27192,2.27224,37000000.0
2005-04-18 00:12:00,2.27196,2.27239,2.27146,2.27225,71200000.0
2005-04-18 00:13:00,2.27269,2.27303,2.27232,2.27258,74000000.0
2005-04-18 00:14:00,2.27242,2.27244,2.2721,2.27225,59400000.0
2005-04-18 00:15:00,2.27221,2.27276,2.27221,2.27267,38500000.0
2005-04-18 00:16:00,2.27268,2.27293,2.27224,2.27293,112699998.0
2005-04-18 00:17:00,2.27261,2.27332,2.27254,2.2728,63400000.0
2005-04-18 00:18:00,2.27239,2.27298,2.2718,2.27283,70100000.0
2005-04-18 00:19:00,2.27286,2.27318,2.27254,2.27292,63400000.0
2005-04-18 00:20:00,2.27306,2.27315,2.27273,2.27295,39000000.0
2005-04-18 00:21:00,2.27276,2.27327,2.27276,2.27308,28300000.0
2005-04-18 00:22:00,2.27324,2.27346,2.27275,2.27315,57200000.0
2005-04-18 00:23:00,2.27307,2.27332,2.27281,2.2731,85600000.0
2005-04-18 00:24:00,2.27325,2.27331,2.27271,2.27331,70600000.0
2005-04-18 00:25:00,2.27315,2.27315,2.27264,2.27277,83200000.0
2005-04-18 00:26:00,2.27303,2.27345,2.27275,2.27342,131800000.0
2005-04-18 00:27:00,2.27337,2.2735,2.27292,2.27299,69700000.0
2005-04-18 00:28:00,2.27316,2.27337,2.27289,2.27331,34900000.0
2005-04-18 00:29:00,2.27337,2.27406,2.27321,2.27365,34200000.0
2005-04-18 00:30:00,2.2737,2.27386,2.27353,2.2737,31800000.0
2005-04-18 00:31:00,2.27385,2.274,2.27286,2.27349,77800000.0
2005-04-18 00:32:00,2.27336,2.2738,2.27286,2.27348,81200000.0
2005-04-18 00:33:00,2.27326,2.27353,2.27323,2.27334,48800000.0
2005-04-18 00:34:00,2.27306,2.27376,2.27256,2.27272,48400000.0
2005-04-18 00:35:00,2.27373,2.27373,2.27307,2.27362,73600000.0
2005-04-18 00:36:00,2.27367,2.27372,2.27329,2.27358,33600000.0
2005-04-18 00:37:00,2.27344,2.27367,2.27314,2.27328,63800000.0
2005-04-18 00:38:00,2.27302,2.2736,2.27301,2.2735,75300000.0
2005-04-18 00:39:00,2.2737,2.2737,2.27298,2.27313,55900000.0
2005-04-18 00:40:00,2.27345,2.27366,2.27309,2.27322,36900000.0
2005-04-18 00:41:00,2.27326,2.27369,2.27297,2.27349,53700000.0
2005-04-18 00:42:00,2.27379,2.27379,2.27317,2.27329,62500000.0
2005-04-18 00:43:00,2.27381,2.27382,2.27342,2.27367,53500000.0
2005-04-18 00:44:00,2.27368,2.27375,2.27319,2.27355,92200000.0
2005-04-18 00:45:00,2.27335,2.27343,2.27312,2.27314,61500000.0
2005-04-18 00:46:00,2.27301,2.27352,2.27289,2.27318,82199999.0
2005-04-18 00:47:00,2.27334,2.27353,2.27281,2.27312,54600000.0
2005-04-18 00:48:00,2.27318,2.27378,2.27289,2.27378,44900000.0
2005-04-18 00:49:00,2.27355,2.27355,2.27283,2.27308,38200000.0
2005-04-18 00:50:00,2.2731,2.27311,2.27249,2.27297,62800001.0
2005-04-18 00:51:00,2.27251,2.2731,2.2723,2.27306,90400000.0
2005-04-18 00:52:00,2.27321,2.27334,2.27276,2.27325,69400000.0
2005-04-18 00:53:00,2.27263,2.27319,2.27263,2.2727,73000000.0
2005-04-18 00:54:00,2.27272,2.27321,2.27252,2.27269,75300000.0
2005-04-18 00:55:00,2.27282,2.27307,2.27258,2.27284,61100000.0
2005-04-18 00:56:00,2.27302,2.27302,2.2722,2.27288,48300000.0
2005-04-18 00:57:00,2.27314,2.27353,2.27244,2.27349,69900000.0
2005-04-18 00:58:00,2.27312,2.27337,2.27285,2.27285,37400000.0
2005-04-18 00:59:00,2.27295,2.27312,2.27248,2.27267,58100000.0
2005-04-18 01:00:00,2.27308,2.27345,2.27247,2.27345,67500000.0
2005-04-18 01:01:00,2.27322,2.27341,2.27282,2.27326,90500000.0
2005-04-18 01:02:00,2.27334,2.27389,2.2732,2.27324,59100000.0
2005-04-18 01:03:00,2.27367,2.27367,2.27225,2.27282,96500000.0
2005-04-18 01:04:00,2.27312,2.27358,2.27291,2.27343,79400000.0
2005-04-18 01:05:00,2.27317,2.27381,2.27311,2.27327,48600000.0
2005-04-18 01:06:00,2.27371,2.27383,2.27334,2.27368,48100000.0
2005-04-18 01:07:00,2.27382,2.27399,2.27317,2.27356,66100000.0
2005-04-18 01:08:00,2.27353,2.27356,2.27281,2.27281,29500000.0
2005-04-18 01:09:00,2.27356,2.27374,2.27309,2.27309,51400000.0
2005-04-18 01:10:00,2.27337,2.27388,2.27318,2.27363,78500000.0
2005-04-18 01:11:00,2.27354,2.27365,2.27325,2.27353,42800000.0
2005-04-18 01:12:00,2.27349,2.27403,2.27347,2.27373,59700000.0
2005-04-18 01:13:00,2.27351,2.27386,2.27321,2.27335,60600000.0
2005-04-18 01:14:00,2.27339,2.27382,2.27339,2.27373,63500001.0
2005-04-18 01:15:00,2.27352,2.27377,2.27337,2.27337,50500000.0
2005-04-18 01:16:00,2.27375,2.27375,2.27332,2.27373,65800000.0
2005-04-18 01:17:00,2.27333,2.2739,2.27333,2.27361,45700000.0
2005-04-18 01:18:00,2.27345,2.27376,2.27327,2.27351,45000000.0
2005-04-18 01:19:00,2.27348,2.2737,2.27312,2.27362,60000000.0
2005-04-18 01:20:00,2.27343,2.2736,2.27307,2.27355,53000000.0
2005-04-18 01:21:00,2.27331,2.27351,2.27295,2.27339,51600000.0
2005-04-18 01:22:00,2.27324,2.27352,2.27292,2.27305,74700000.0
2005-04-18 01:23:00,2.27311,2.27345,2.27283,2.27335,75900000.0
2005-04-18 01:24:00,2.27329,2.27351,2.27309,2.27309,56000000.0
2005-04-18 01:25:00,2.2733,2.27373,2.27322,2.27324,31300000.0
2005-04-18 01:26:00,2.27339,2.27352,2.27271,2.27317,47500000.0
2005-04-18 01:27:00,2.27331,2.27348,2.27298,2.27305,51900000.0
2005-04-18 01:28:00,2.27288,2.27308,2.27273,2.27294,39500000.0
2005-04-18 01:29:00,2.27291,2.27306,2.27273,2.273,32700000.0
2005-04-18 01:30:00,2.27303,2.2734,2.2728,2.27315,67300000.0
2005-04-18 01:31:00,2.27267,2.27367,2.27253,2.27301,73300000.0
2005-04-18 01:32:00,2.27272,2.27334,2.27264,2.27308,57700000.0
2005-04-18 01:33:00,2.27312,2.27336,2.2726,2.2726,111099999.0
2005-04-18 01:34:00,2.27308,2.27354,2.2724,2.27343,70300000.0
2005-04-18 01:35:00,2.27313,2.27346,2.27297,2.27301,53700000.0
2005-04-18 01:36:00,2.27345,2.27369,2.27299,2.27345,31100000.0
2005-04-18 01:37:00,2.27284,2.27335,2.2728,2.27309,43200000.0
2005-04-18 01:38:00,2.27347,2.2735,2.27292,2.27348,110699999.0
2005-04-18 01:39:00,2.27294,2.27353,2.2727,2.27297,47900000.0
2005-04-18 01:40:00,2.27301,2.27301,2.27262,2.27262,35500000.0
2005-04-18 01:41:00,2.27243,2.27319,2.27239,2.27252,90800000.0
2005-04-18 01:42:00,2.27207,2.27245,2.27198,2.2724,55900000.0
2005-04-18 01:43:00,2.27251,2.27333,2.27251,2.27304,66500000.0
2005-04-18 01:44:00,2.27274,2.27318,2.27267,2.27308,35400000.0
2005-04-18 01:45:00,2.27294,2.27337,2.27286,2.27307,45900000.0
2005-04-18 01:46:00,2.27319,2.2734,2.27252,2.27298,57400000.0
2005-04-18 01:47:00,2.27287,2.27292,2.27237,2.27237,40100000.0
2005-04-18 01:48:00,2.2724,2.27288,2.2721,2.27232,63600000.0
2005-04-18 01:49:00,2.27227,2.27254,2.2719,2.27232,63300000.0
2005-04-18 01:50:00,2.27232,2.27274,2.27212,2.27251,85600000.0
2005-04-18 01:51:00,2.2723,2.27263,2.2722,2.27227,64900000.0
2005-04-18 01:52:00,2.27216,2.27247,2.272,2.272,50700000.0
2005-04-18 01:53:00,2.27243,2.27261,2.27222,2.27252,33000000.0
2005-04-18 01:54:00,2.27195,2.27242,2.27166,2.27214,53400000.0
2005-04-18 01:55:00,2.27193,2.27254,2.27185,2.27237,47300000.0
2005-04-18 01:56:00,2.27228,2.27281,2.27189,2.27222,85400000.0
2005-04-18 01:57:00,2.27229,2.27265,2.27183,2.27248,84099998.0
2005-04-18 01:58:00,2.27221,2.27228,2.27204,2.27227,29400000.0
2005-04-18 01:59:00,2.27259,2.27262,2.27193,2.27193,54100000.0
2005-04-18 02:00:00,2.27165,2.27237,2.27165,2.27235,36100000.0
2005-04-18 02:01:00,2.2724,2.27272,2.27233,2.27257,44700000.0
2005-04-18 02:02:00,2.27258,2.27269,2.27232,2.27256,35100000.0
2005-04-18 02:03:00,2.27249,2.2726,2.27179,2.27228,19700000.0
2005-04-18 02:04:00,2.27201,2.27261,2.27196,2.27261,38700000.0
2005-04-18 02:05:00,2.2726,2.2728,2.27225,2.27262,48700000.0
2005-04-18 02:06:00,2.27239,2.27259,2.27225,2.27252,66100000.0
2005-04-18 02:07:00,2.27262,2.27276,2.27173,2.27232,51900000.0
2005-04-18 02:08:00,2.27237,2.27256,2.27216,2.27229,42300001.0
2005-04-18 02:09:00,2.27249,2.27262,2.27217,2.27231,30900000.0
2005-04-18 02:10:00,2.2723,2.27247,2.272,2.27239,21600000.0
2005-04-18 02:11:00,2.27211,2.27259,2.2719,2.27222,33800000.0
2005-04-18 02:12:00,2.27255,2.27265,2.27211,2.27257,49600000.0
2005-04-18 02:13:00,2.27227,2.27272,2.27196,2.27272,27600000.0
2005-04-18 02:14:00,2.27311,2.27311,2.27227,2.27227,44300000.0
2005-04-18 02:15:00,2.27275,2.27297,2.27246,2.2726,29600000.0
2005-04-18 02:16:00,2.27274,2.27296,2.27246,2.27246,31100000.0
2005-04-18 02:17:00,2.27265,2.27339,2.27245,2.27296,64000000.0
2005-04-18 02:18:00,2.27297,2.27315,2.27277,2.27283,45900000.0
2005-04-18 02:19:00,2.27303,2.27305,2.27249,2.27264,42600000.0
2005-04-18 02:20:00,2.27255,2.27259,2.27218,2.2724,23300000.0
2005-04-18 02:21:00,2.27264,2.27308,2.27243,2.2729,39400000.0
2005-04-18 02:22:00,2.27318,2.27318,2.27236,2.2728,37500000.0
2005-04-18 02:23:00,2.27253,2.27277,2.27234,2.27273,33000000.0
2005-04-18 02:24:00,2.27216,2.27234,2.27179,2.27221,40900000.0
2005-04-18 02:25:00,2.27207,2.27216,2.2718,2.27189,38500000.0
2005-04-18 02:26:00,2.27192,2.27196,2.27155,2.27176,32000000.0
2005-04-18 02:27:00,2.27219,2.2722,2.2718,2.27207,37700000.0
2005-04-18 02:28:00,2.27207,2.27216,2.2716,2.27177,48100000.0
2005-04-18 02:29:00,2.27195,2.27223,2.27085,2.27085,41000000.0
2005-04-18 02:30:00,2.27163,2.2725,2.27163,2.27234,27500000.0
2005-04-18 02:31:00,2.27168,2.273,2.27164,2.273,51600000.0
2005-04-18 02:32:00,2.27252,2.27265,2.27225,2.27225,39300000.0
2005-04-18 02:33:00,2.27252,2.27266,2.27229,2.27258,55400000.0
2005-04-18 02:34:00,2.27223,2.27269,2.27204,2.27212,41800000.0
2005-04-18 02:35:00,2.27296,2.27318,2.27247,2.27261,35600000.0
2005-04-18 02:36:00,2.27304,2.27332,2.27274,2.27317,26300000.0
2005-04-18 02:37:00,2.27336,2.2737,2.27321,2.27347,29300000.0
2005-04-18 02:38:00,2.27337,2.27351,2.27297,2.27297,43700001.0
2005-04-18 02:39:00,2.27292,2.27308,2.27273,2.27283,25900000.0
2005-04-18 02:40:00,2.27306,2.27338,2.27292,2.27338,32500000.0
2005-04-18 02:41:00,2.27311,2.27337,2.27282,2.27321,39500000.0
2005-04-18 02:42:00,2.27331,2.27353,2.27296,2.27314,44300000.0
2005-04-18 02:43:00,2.27352,2.27386,2.27301,2.27386,35200000.0
2005-04-18 02:44:00,2.27376,2.27421,2.27342,2.27342,39500000.0
2005-04-18 02:45:00,2.27318,2.27432,2.2729,2.27422,18900000.0
2005-04-18 02:46:00,2.27377,2.27389,2.27313,2.27351,32800000.0
2005-04-18 02:47:00,2.27355,2.27407,2.27326,2.27362,41800000.0
2005-04-18 02:48:00,2.2734,2.27363,2.27313,2.27332,32600000.0
2005-04-18 02:49:00,2.27365,2.27374,2.27303,2.27337,49800000.0
2005-04-18 02:50:00,2.2733,2.27346,2.27298,2.27338,24500000.0
2005-04-18 02:51:00,2.27333,2.27359,2.27294,2.27335,32600000.0
2005-04-18 02:52:00,2.27307,2.27369,2.27273,2.27362,58700001.0
2005-04-18 02:53:00,2.27385,2.27385,2.27281,2.27331,40600000.0
2005-04-18 02:54:00,2.27375,2.27375,2.27274,2.27289,28600000.0
2005-04-18 02:55:00,2.27302,2.27368,2.27284,2.27357,66100000.0
2005-04-18 02:56:00,2.27376,2.2739,2.27342,2.27379,30300000.0
2005-04-18 02:57:00,2.27362,2.27362,2.27304,2.27308,44100000.0
2005-04-18 02:58:00,2.27336,2.27358,2.27296,2.27311,20700000.0
2005-04-18 02:59:00,2.27369,2.27382,2.27328,2.27344,36900000.0
2005-04-18 03:00:00,2.27338,2.27395,2.27336,2.27371,32500000.0
2005-04-18 03:01:00,2.27387,2.27414,2.27339,2.27371,30400000.0
2005-04-18 03:02:00,2.27379,2.27399,2.27338,2.27378,46300000.0
2005-04-18 03:03:00,2.2738,2.27408,2.27357,2.27397,21800000.0
2005-04-18 03:04:00,2.27393,2.27421,2.27355,2.27394,35600000.0
2005-04-18 03:05:00,2.27398,2.27414,2.27343,2.27352,48800000.0
2005-04-18 03:06:00,2.27353,2.27449,2.27343,2.2743,29900000.0
2005-04-18 03:07:00,2.2742,2.2743,2.27383,2.27399,29200000.0
2005-04-18 03:08:00,2.27406,2.27447,2.27386,2.27425,39800000.0
2005-04-18 03:09:00,2.27406,2.27461,2.27405,2.2745,35100000.0
2005-04-18 03:10:00,2.27412,2.27453,2.27388,2.27421,46700000.0
2005-04-18 03:11:00,2.2739,2.27458,2.27383,2.27433,30200000.0
2005-04-18 03:12:00,2.27395,2.27406,2.2738,2.27388,32300000.0
2005-04-18 03:13:00,2.27358,2.27459,2.27358,2.27452,41600000.0
2005-04-18 03:14:00,2.27482,2.27482,2.27415,2.27451,44000000.0
2005-04-18 03:15:00,2.27451,2.27481,2.27451,2.27457,25000000.0
2005-04-18 03:16:00,2.2744,2.27494,2.27424,2.27477,28800000.0
2005-04-18 03:17:00,2.27492,2.27502,2.27443,2.27481,53900000.0
2005-04-18 03:18:00,2.27481,2.27484,2.27428,2.27428,53700000.0
2005-04-18 03:19:00,2.2748,2.2748,2.27388,2.27405,40800000.0
2005-04-18 03:20:00,2.27405,2.27429,2.27378,2.27409,37600000.0
2005-04-18 03:21:00,2.27396,2.27406,2.27348,2.2738,36100000.0
2005-04-18 03:22:00,2.27409,2.27409,2.27356,2.27381,42400000.0
2005-04-18 03:23:00,2.27375,2.27405,2.27365,2.2737,32300000.0
2005-04-18 03:24:00,2.27396,2.27424,2.27376,2.27424,45500000.0
2005-04-18 03:25:00,2.27408,2.27436,2.27373,2.2741,33300000.0
2005-04-18 03:26:00,2.27432,2.27454,2.27393,2.27421,37500000.0
2005-04-18 03:27:00,2.27416,2.27472,2.27401,2.27423,36400000.0
2005-04-18 03:28:00,2.27472,2.27472,2.27378,2.27407,28300000.0
2005-04-18 03:29:00,2.27383,2.27437,2.27368,2.27385,21600000.0
2005-04-18 03:30:00,2.27373,2.27409,2.27363,2.27363,51100000.0
2005-04-18 03:31:00,2.27365,2.27391,2.27356,2.27391,28600000.0
2005-04-18 03:32:00,2.27407,2.27409,2.27339,2.27354,24400000.0
2005-04-18 03:33:00,2.27404,2.27414,2.27361,2.27387,34400000.0
2005-04-18 03:34:00,2.27345,2.27379,2.27308,2.27377,33800000.0
2005-04-18 03:35:00,2.27346,2.27358,2.27307,2.27331,27900000.0
2005-04-18 03:36:00,2.27335,2.27357,2.27298,2.27336,25000000.0
2005-04-18 03:37:00,2.27296,2.27321,2.27257,2.273,24000000.0
2005-04-18 03:38:00,2.27309,2.27346,2.27263,2.27273,35300000.0
2005-04-18 03:39:00,2.27251,2.27301,2.27238,2.27264,23500000.0
2005-04-18 03:40:00,2.27297,2.2731,2.27243,2.27298,43700000.0
2005-04-18 03:41:00,2.27306,2.27336,2.27291,2.27304,27000000.0
2005-04-18 03:42:00,2.27314,2.27333,2.27251,2.27254,40100000.0
2005-04-18 03:43:00,2.27305,2.27321,2.27247,2.27313,38400000.0
2005-04-18 03:44:00,2.27259,2.27316,2.27259,2.27316,41900000.0
2005-04-18 03:45:00,2.27279,2.27318,2.27275,2.27318,34500000.0
2005-04-18 03:46:00,2.27296,2.2731,2.27261,2.27279,66500000.0
2005-04-18 03:47:00,2.27256,2.27302,2.27247,2.27247,30500000.0
2005-04-18 03:48:00,2.27245,2.27284,2.27231,2.27253,40100000.0
2005-04-18 03:49:00,2.2725,2.27273,2.27205,2.27273,34900000.0
2005-04-18 03:50:00,2.27255,2.27271,2.27223,2.27241,50000000.0
2005-04-18 03:51:00,2.2727,2.27302,2.27244,2.27294,22500000.0
2005-04-18 03:52:00,2.2728,2.27364,2.27267,2.27289,47800000.0
2005-04-18 03:53:00,2.27243,2.27281,2.27233,2.27278,27000000.0
2005-04-18 03:54:00,2.27282,2.27308,2.27225,2.27249,33300000.0
2005-04-18 03:55:00,2.27258,2.27308,2.27244,2.27308,36000000.0
2005-04-18 03:56:00,2.27303,2.27316,2.2724,2.27251,21800000.0
2005-04-18 03:57:00,2.27275,2.27319,2.27226,2.27308,40400000.0
2005-04-18 03:58:00,2.27285,2.27302,2.27251,2.27302,18200000.0
2005-04-18 03:59:00,2.27235,2.2727,2.27203,2.27263,49800000.0
2005-04-18 04:00:00,2.27295,2.27303,2.27269,2.27287,44200001.0
2005-04-18 04:01:00,2.27238,2.27298,2.27238,2.27267,41100000.0
2005-04-18 04:02:00,2.27246,2.27283,2.27227,2.2725,49000000.0
2005-04-18 04:03:00,2.27241,2.27249,2.27218,2.27233,43200000.0
2005-04-18 04:04:00,2.27227,2.27247,2.2721,2.27213,49000000.0
2005-04-18 04:05:00,2.27191,2.27242,2.27172,2.27238,60200000.0
2005-04-18 04:06:00,2.27224,2.27256,2.27196,2.27238,57200000.0
2005-04-18 04:07:00,2.27237,2.27252,2.27201,2.27233,53999999.0
2005-04-18 04:08:00,2.2722,2.27258,2.27191,2.27223,42700000.0
2005-04-18 04:09:00,2.272,2.27259,2.27166,2.27245,41700000.0
2005-04-18 04:10:00,2.2724,2.27257,2.27205,2.27209,38100000.0
2005-04-18 04:11:00,2.27206,2.27242,2.2718,2.27242,21800000.0
2005-04-18 04:12:00,2.27237,2.27255,2.27184,2.27227,35300000.0
2005-04-18 04:13:00,2.27216,2.27251,2.272,2.27228,53400000.0
2005-04-18 04:14:00,2.27219,2.2725,2.27192,2.2725,43500000.0
2005-04-18 04:15:00,2.27212,2.27255,2.27201,2.2722,36400000.0
2005-04-18 04:16:00,2.27262,2.27262,2.27189,2.27212,47100000.0
2005-04-18 04:17:00,2.27176,2.27253,2.27176,2.27206,56300000.0
2005-04-18 04:18:00,2.27243,2.2727,2.27194,2.27227,34700000.0
2005-04-18 04:19:00,2.27231,2.27241,2.27209,2.27229,22100000.0
2005-04-18 04:20:00,2.27214,2.27242,2.27196,2.27237,36300000.0
2005-04-18 04:21:00,2.27221,2.27225,2.27187,2.2721,26400000.0
2005-04-18 04:22:00,2.272,2.27217,2.27176,2.27217,40600000.0
2005-04-18 04:23:00,2.27227,2.27227,2.27175,2.27212,41300000.0
2005-04-18 04:24:00,2.27197,2.27219,2.27179,2.27179,52400000.0
2005-04-18 04:25:00,2.27224,2.27224,2.27159,2.27167,52000000.0
2005-04-18 04:26:00,2.27205,2.27234,2.27157,2.27168,36800000.0
2005-04-18 04:27:00,2.27215,2.27227,2.27175,2.27215,41600000.0
2005-04-18 04:28:00,2.27217,2.27224,2.27159,2.27188,40100000.0
2005-04-18 04:29:00,2.27255,2.27255,2.27186,2.27217,73999999.0
2005-04-18 04:30:00,2.27223,2.2724,2.27177,2.27223,39300000.0
2005-04-18 04:31:00,2.2721,2.27215,2.27171,2.27209,37500000.0
2005-04-18 04:32:00,2.27178,2.27234,2.2717,2.27234,35600000.0
2005-04-18 04:33:00,2.27207,2.27242,2.27194,2.27242,43500000.0
2005-04-18 04:34:00,2.27208,2.27219,2.27184,2.27205,32000000.0
2005-04-18 04:35:00,2.27179,2.27207,2.27165,2.27198,33200000.0
2005-04-18 04:36:00,2.27212,2.27212,2.27141,2.27171,42900000.0
2005-04-18 04:37:00,2.27157,2.27174,2.27121,2.27167,33700000.0
2005-04-18 04:38:00,2.27162,2.27173,2.27106,2.2716,42400000.0
2005-04-18 04:39:00,2.27139,2.2715,2.27101,2.27128,46400000.0
2005-04-18 04:40:00,2.27104,2.27161,2.27101,2.27126,32400000.0
2005-04-18 04:41:00,2.2715,2.27168,2.27128,2.27139,22100000.0
2005-04-18 04:42:00,2.27117,2.27148,2.27104,2.27115,43900000.0
2005-04-18 04:43:00,2.27088,2.27137,2.2707,2.27137,12900000.0
2005-04-18 04:44:00,2.27115,2.27169,2.27092,2.27166,29500000.0
2005-04-18 04:45:00,2.27133,2.27184,2.27119,2.27183,43700000.0
2005-04-18 04:46:00,2.27145,2.27212,2.27124,2.27209,31700000.0
2005-04-18 04:47:00,2.27188,2.27212,2.27174,2.27194,39800000.0
2005-04-18 04:48:00,2.27195,2.27227,2.2715,2.27216,30400000.0
2005-04-18 04:49:00,2.27225,2.27252,2.27193,2.27218,33700000.0
2005-04-18 04:50:00,2.27254,2.27263,2.27196,2.27214,45300000.0
2005-04-18 04:51:00,2.27221,2.27221,2.27174,2.27198,73200001.0
2005-04-18 04:52:00,2.27207,2.27214,2.27159,2.27208,48600000.0
2005-04-18 04:53:00,2.27238,2.27238,2.27154,2.27169,21400000.0
2005-04-18 04:54:00,2.27242,2.27242,2.27184,2.27184,10600000.0
2005-04-18 04:55:00,2.27198,2.27238,2.27191,2.27238,33000000.0
2005-04-18 04:56:00,2.27223,2.27232,2.27181,2.27213,29000000.0
2005-04-18 04:57:00,2.27184,2.27225,2.27166,2.2721,18400000.0
2005-04-18 04:58:00,2.27226,2.2723,2.27153,2.27177,69700000.0
2005-04-18 04:59:00,2.27186,2.27205,2.27163,2.27205,28600000.0
2005-04-18 05:00:00,2.27212,2.27232,2.27193,2.27199,33700000.0
2005-04-18 05:01:00,2.27219,2.27219,2.27175,2.27183,34400000.0
2005-04-18 05:02:00,2.272,2.27208,2.2717,2.27204,24100000.0
2005-04-18 05:03:00,2.27139,2.27181,2.27136,2.27167,42200000.0
2005-04-18 05:04:00,2.27142,2.27185,2.27123,2.27157,25800000.0
2005-04-18 05:05:00,2.2711,2.27152,2.27094,2.27152,34000000.0
2005-04-18 05:06:00,2.27159,2.27162,2.27077,2.27077,49700000.0
2005-04-18 05:07:00,2.27122,2.2715,2.27099,2.27116,25100000.0
2005-04-18 05:08:00,2.27194,2.27201,2.27099,2.27144,19900000.0
2005-04-18 05:09:00,2.27151,2.27182,2.2712,2.27172,39500000.0
2005-04-18 05:10:00,2.27158,2.27187,2.2712,2.27167,31800000.0
2005-04-18 05:11:00,2.27171,2.27172,2.27139,2.27162,33000000.0
2005-04-18 05:12:00,2.27149,2.27171,2.27131,2.27155,51200001.0
2005-04-18 05:13:00,2.2715,2.27182,2.27122,2.27181,51200000.0
2005-04-18 05:14:00,2.27156,2.27196,2.27148,2.27185,36900000.0
2005-04-18 05:15:00,2.27196,2.27197,2.27153,2.27154,59200000.0
2005-04-18 05:16:00,2.2718,2.2718,2.2713,2.27137,25000000.0
2005-04-18 05:17:00,2.27173,2.27204,2.27158,2.27172,38700000.0
2005-04-18 05:18:00,2.27174,2.27207,2.27148,2.27185,37200000.0
2005-04-18 05:19:00,2.27204,2.27228,2.27174,2.27228,65100000.0
2005-04-18 05:20:00,2.27186,2.27236,2.27184,2.2723,21500000.0
2005-04-18 05:21:00,2.27211,2.27271,2.27211,2.27256,24400000.0
2005-04-18 05:22:00,2.27207,2.27242,2.27192,2.27219,32600000.0
2005-04-18 05:23:00,2.27199,2.27229,2.27183,2.27211,31400000.0
2005-04-18 05:24:00,2.27221,2.27293,2.27212,2.27283,26400000.0
2005-04-18 05:25:00,2.27262,2.27318,2.27245,2.27318,31000000.0
2005-04-18 05:26:00,2.27247,2.27284,2.27233,2.27262,35300000.0
2005-04-18 05:27:00,2.27275,2.273,2.2726,2.27298,27700000.0
2005-04-18 05:28:00,2.27294,2.27303,2.27246,2.27246,30600000.0
2005-04-18 05:29:00,2.27282,2.27299,2.27248,2.27248,14200000.0
2005-04-18 05:30:00,2.27264,2.27293,2.27243,2.27293,47800000.0
2005-04-18 05:31:00,2.27223,2.27223,2.27194,2.27194,14300000.0
2005-04-18 05:32:00,2.27235,2.2727,2.2721,2.27252,24000000.0
2005-04-18 05:33:00,2.27221,2.2724,2.27186,2.27233,35600000.0
2005-04-18 05:34:00,2.27226,2.27226,2.27202,2.27215,50300000.0
2005-04-18 05:35:00,2.27231,2.27262,2.2719,2.2719,45000000.0
2005-04-18 05:36:00,2.27184,2.27196,2.27143,2.27143,33700000.0
2005-04-18 05:37:00,2.27195,2.27238,2.2717,2.27205,64800000.0
2005-04-18 05:38:00,2.27217,2.27217,2.27159,2.27186,39000000.0
2005-04-18 05:39:00,2.27181,2.27213,2.27165,2.27213,26800000.0
2005-04-18 05:40:00,2.27207,2.27235,2.27193,2.2721,18900000.0
2005-04-18 05:41:00,2.2721,2.27238,2.27199,2.27216,50500000.0
2005-04-18 05:42:00,2.27242,2.27251,2.27191,2.27209,42500000.0
2005-04-18 05:43:00,2.27192,2.27205,2.27176,2.27178,29000000.0
2005-04-18 05:44:00,2.27204,2.27234,2.27171,2.2718,34500000.0
2005-04-18 05:45:00,2.27207,2.27213,2.27171,2.27189,39100000.0
2005-04-18 05:46:00,2.27189,2.27189,2.27148,2.27173,33300000.0
2005-04-18 05:47:00,2.27151,2.27196,2.2713,2.27196,63600000.0
2005-04-18 05:48:00,2.27187,2.27187,2.27139,2.27159,33700000.0
2005-04-18 05:49:00,2.27118,2.27166,2.27113,2.27164,42999999.0
2005-04-18 05:50:00,2.27155,2.27184,2.27118,2.27177,31100000.0
2005-04-18 05:51:00,2.27172,2.2718,2.27135,2.27161,27400000.0
2005-04-18 05:52:00,2.27184,2.27204,2.27152,2.27193,59300000.0
2005-04-18 05:53:00,2.2719,2.27209,2.27132,2.27136,32600000.0
2005-04-18 05:54:00,2.27164,2.2719,2.27142,2.27184,37100000.0
2005-04-18 05:55:00,2.27184,2.27185,2.2712,2.2712,33600000.0
2005-04-18 05:56:00,2.27163,2.27194,2.27153,2.27155,65000000.0
2005-04-18 05:57:00,2.27184,2.27196,2.27169,2.27177,32100000.0
2005-04-18 05:58:00,2.27162,2.27182,2.27142,2.27142,36000000.0
2005-04-18 05:59:00,2.27175,2.27177,2.27143,2.27177,32600000.0
2005-04-18 06:00:00,2.27141,2.27185,2.27124,2.27144,35000000.0
2005-04-18 06:01:00,2.27138,2.2717,2.27138,2.27142,21600000.0
2005-04-18 06:02:00,2.27117,2.27135,2.27074,2.27095,41200000.0
2005-04-18 06:03:00,2.27074,2.27095,2.27041,2.27066,53700000.0
2005-04-18 06:04:00,2.27084,2.27129,2.2708,2.27092,42200000.0
2005-04-18 06:05:00,2.27085,2.27123,2.27081,2.27123,29300000.0
2005-04-18 06:06:00,2.27143,2.27143,2.27079,2.27095,38000000.0
2005-04-18 06:07:00,2.27088,2.27134,2.27083,2.27116,24400000.0
2005-04-18 06:08:00,2.27147,2.27147,2.27101,2.27127,22800000.0
2005-04-18 06:09:00,2.27142,2.27197,2.27142,2.2718,38700000.0
2005-04-18 06:10:00,2.27157,2.27164,2.27102,2.27104,32700000.0
2005-04-18 06:11:00,2.2714,2.27179,2.27122,2.27165,53700000.0
2005-04-18 06:12:00,2.27162,2.27171,2.27079,2.27111,31000000.0
2005-04-18 06:13:00,2.27166,2.27188,2.27112,2.27143,41900000.0
2005-04-18 06:14:00,2.27136,2.2717,2.27121,2.27125,37800000.0
2005-04-18 06:15:00,2.27148,2.27175,2.271,2.27154,29100000.0
2005-04-18 06:16:00,2.27138,2.27214,2.27118,2.27201,47100000.0
2005-04-18 06:17:00,2.27186,2.27202,2.2716,2.27202,34700000.0
2005-04-18 06:18:00,2.27188,2.27206,2.27164,2.27189,68400000.0
2005-04-18 06:19:00,2.27163,2.27183,2.27151,2.27167,48800000.0
2005-04-18 06:20:00,2.27172,2.27174,2.27073,2.27137,43400000.0
2005-04-18 06:21:00,2.2712,2.27136,2.27088,2.27094,29100000.0
2005-04-18 06:22:00,2.27132,2.27132,2.27068,2.27085,29800000.0
2005-04-18 06:23:00,2.27075,2.27103,2.27048,2.27095,37800001.0
2005-04-18 06:24:00,2.27105,2.27115,2.27055,2.27084,33100000.0
2005-04-18 06:25:00,2.2708,2.27157,2.27066,2.27137,26300000.0
2005-04-18 06:26:00,2.27151,2.27162,2.27107,2.2714,49100000.0
2005-04-18 06:27:00,2.2711,2.27125,2.27058,2.27119,30300000.0
2005-04-18 06:28:00,2.27143,2.27143,2.27072,2.27104,29100000.0
2005-04-18 06:29:00,2.27112,2.27131,2.27102,2.2711,34300000.0
2005-04-18 06:30:00,2.27089,2.27129,2.27065,2.27103,48100000.0
2005-04-18 06:31:00,2.27046,2.27096,2.27038,2.27096,56000000.0
2005-04-18 06:32:00,2.27128,2.27129,2.27073,2.27092,34500000.0
2005-04-18 06:33:00,2.27078,2.27091,2.27062,2.27085,34200000.0
2005-04-18 06:34:00,2.27108,2.27125,2.27084,2.27114,26600000.0
2005-04-18 06:35:00,2.2707,2.27106,2.27065,2.27094,37000000.0
2005-04-18 06:36:00,2.27104,2.27113,2.27087,2.27089,36600000.0
2005-04-18 06:37:00,2.27072,2.27112,2.27066,2.27088,23000000.0
2005-04-18 06:38:00,2.27097,2.27119,2.27082,2.27108,59900000.0
2005-04-18 06:39:00,2.27125,2.27135,2.27085,2.27085,41600000.0
2005-04-18 06:40:00,2.27096,2.27129,2.27064,2.27086,62100000.0
2005-04-18 06:41:00,2.2709,2.27104,2.27034,2.27034,26200000.0
2005-04-18 06:42:00,2.27066,2.27111,2.27062,2.271,41200000.0
2005-04-18 06:43:00,2.27088,2.27106,2.27063,2.27092,34000000.0
2005-04-18 06:44:00,2.27077,2.27112,2.27064,2.27112,41700000.0
2005-04-18 06:45:00,2.27048,2.27109,2.27048,2.27098,30600000.0
2005-04-18 06:46:00,2.2709,2.27112,2.2706,2.2708,49900000.0
2005-04-18 06:47:00,2.27038,2.27098,2.27038,2.27088,31400000.0
2005-04-18 06:48:00,2.27051,2.27107,2.27051,2.2706,21600000.0
2005-04-18 06:49:00,2.27082,2.27113,2.27071,2.27086,49700000.0
2005-04-18 06:50:00,2.27053,2.27105,2.27053,2.2708,32600000.0
2005-04-18 06:51:00,2.27117,2.27154,2.27092,2.27127,27400000.0
2005-04-18 06:52:00,2.27176,2.27176,2.27111,2.27123,38100000.0
2005-04-18 06:53:00,2.27152,2.2719,2.27134,2.27142,51100000.0
2005-04-18 06:54:00,2.27125,2.27178,2.27121,2.27134,40100000.0
2005-04-18 06:55:00,2.27148,2.27172,2.27128,2.27148,47300000.0
2005-04-18 06:56:00,2.27154,2.27165,2.27091,2.27091,22200000.0
2005-04-18 06:57:00,2.27131,2.2715,2.27113,2.27113,51200000.0
2005-04-18 06:58:00,2.27145,2.27156,2.27102,2.2712,72400001.0
2005-04-18 06:59:00,2.27113,2.27156,2.27109,2.2714,41200000.0
2005-04-18 07:00:00,2.2713,2.27157,2.2712,2.27145,36100000.0
2005-04-18 07:01:00,2.27099,2.27166,2.27099,2.27161,24000000.0
2005-04-18 07:02:00,2.2714,2.27174,2.27134,2.27166,29200000.0
2005-04-18 07:03:00,2.2716,2.27187,2.2714,2.27177,35700000.0
2005-04-18 07:04:00,2.27177,2.27193,2.27133,2.27133,41200000.0
2005-04-18 07:05:00,2.27181,2.27181,2.27134,2.27159,23800000.0
2005-04-18 07:06:00,2.27189,2.27189,2.2712,2.27162,32800000.0
2005-04-18 07:07:00,2.27137,2.27179,2.2713,2.27158,38200000.0
2005-04-18 07:08:00,2.27159,2.27175,2.27129,2.27139,27200000.0
2005-04-18 07:09:00,2.27121,2.27145,2.27089,2.27098,42700000.0
2005-04-18 07:10:00,2.27104,2.27119,2.27068,2.27096,19400000.0
2005-04-18 07:11:00,2.27065,2.27105,2.27059,2.27078,44500000.0
2005-04-18 07:12:00,2.27074,2.27114,2.27061,2.27104,43500000.0
2005-04-18 07:13:00,2.27051,2.27118,2.27042,2.271,39100000.0
2005-04-18 07:14:00,2.27065,2.27136,2.27064,2.27121,33000000.0
2005-04-18 07:15:00,2.27113,2.27129,2.27078,2.27093,23900000.0
2005-04-18 07:16:00,2.27107,2.27109,2.27023,2.27067,44600000.0
2005-04-18 07:17:00,2.27021,2.27103,2.27017,2.27088,34200000.0
2005-04-18 07:18:00,2.27047,2.27077,2.27025,2.27061,29500000.0
2005-04-18 07:19:00,2.27068,2.27082,2.27038,2.27062,33400000.0
2005-04-18 07:20:00,2.27072,2.27077,2.27031,2.27077,42900000.0
2005-04-18 07:21:00,2.27084,2.27089,2.27034,2.27058,25200000.0
2005-04-18 07:22:00,2.27062,2.27108,2.27059,2.27074,46800000.0
2005-04-18 07:23:00,2.27085,2.27105,2.27042,2.27069,44600000.0
2005-04-18 07:24:00,2.27053,2.27088,2.27029,2.27075,57300000.0
2005-04-18 07:25:00,2.27049,2.27089,2.27036,2.27082,20400000.0
2005-04-18 07:26:00,2.271,2.27119,2.2708,2.27099,31300000.0
2005-04-18 07:27:00,2.27107,2.27117,2.27047,2.27071,45200000.0
2005-04-18 07:28:00,2.27039,2.2711,2.27033,2.271,39200000.0
2005-04-18 07:29:00,2.27109,2.27114,2.27046,2.27078,50700001.0
2005-04-18 07:30:00,2.27105,2.27107,2.27067,2.27094,36200000.0
2005-04-18 07:31:00,2.27052,2.27077,2.27025,2.27061,42500000.0
2005-04-18 07:32:00,2.27051,2.27089,2.27043,2.27077,45800000.0
2005-04-18 07:33:00,2.27091,2.27101,2.27064,2.27085,51400000.0
2005-04-18 07:34:00,2.27092,2.27146,2.27077,2.27122,31000000.0
2005-04-18 07:35:00,2.27076,2.27115,2.27072,2.27113,56600000.0
2005-04-18 07:36:00,2.27116,2.27116,2.27075,2.2708,45600000.0
2005-04-18 07:37:00,2.27124,2.27132,2.27088,2.2711,38500000.0
2005-04-18 07:38:00,2.2709,2.27127,2.27072,2.27122,40000000.0
2005-04-18 07:39:00,2.2709,2.27119,2.27084,2.27119,21100000.0
2005-04-18 07:40:00,2.27112,2.27138,2.27091,2.27091,32100000.0
2005-04-18 07:41:00,2.27105,2.27193,2.27105,2.27164,50100000.0
2005-04-18 07:42:00,2.27144,2.27167,2.27124,2.27161,21400000.0
2005-04-18 07:43:00,2.27159,2.27182,2.27147,2.27147,63500001.0
2005-04-18 07:44:00,2.27175,2.27205,2.27166,2.27166,49700000.0
2005-04-18 07:45:00,2.27187,2.27194,2.27162,2.27178,61300000.0
2005-04-18 07:46:00,2.27179,2.27185,2.27128,2.2716,23200000.0
2005-04-18 07:47:00,2.27171,2.27196,2.27144,2.27192,37600000.0
2005-04-18 07:48:00,2.27179,2.27219,2.27174,2.27203,55600000.0
2005-04-18 07:49:00,2.27191,2.27215,2.27181,2.27211,18800000.0
2005-04-18 07:50:00,2.27198,2.27214,2.27168,2.272,28800000.0
2005-04-18 07:51:00,2.27149,2.27197,2.2714,2.27162,50900000.0
2005-04-18 07:52:00,2.27204,2.27226,2.27174,2.27188,31400000.0
2005-04-18 07:53:00,2.27171,2.27207,2.27171,2.27202,49700001.0
2005-04-18 07:54:00,2.27196,2.27206,2.27174,2.2719,38500000.0
2005-04-18 07:55:00,2.27174,2.27194,2.27163,2.27167,38600000.0
2005-04-18 07:56:00,2.27184,2.27209,2.27149,2.27174,36400000.0
2005-04-18 07:57:00,2.27183,2.2719,2.27123,2.27142,51400000.0
2005-04-18 07:58:00,2.27162,2.27189,2.27125,2.27169,24800000.0
2005-04-18 07:59:00,2.27166,2.27222,2.27166,2.27209,9200000.0
2005-04-18 08:00:00,2.27173,2.27199,2.27144,2.27172,45600000.0
2005-04-18 08:01:00,2.27145,2.27145,2.27092,2.27107,44800000.0
2005-04-18 08:02:00,2.27118,2.27146,2.27116,2.27143,28800000.0
2005-04-18 08:03:00,2.27121,2.27151,2.27101,2.27121,18200000.0
2005-04-18 08:04:00,2.27109,2.27119,2.27062,2.27103,41600000.0
2005-04-18 08:05:00,2.2711,2.27138,2.27092,2.2711,36000000.0
2005-04-18 08:06:00,2.27098,2.27139,2.27082,2.27116,43500000.0
2005-04-18 08:07:00,2.2714,2.27144,2.27063,2.27094,26400000.0
2005-04-18 08:08:00,2.2707,2.27148,2.27036,2.27148,33800000.0
2005-04-18 08:09:00,2.27145,2.27159,2.2711,2.27154,45399999.0
2005-04-18 08:10:00,2.27145,2.27162,2.27098,2.271,35800000.0
2005-04-18 08:11:00,2.27083,2.27144,2.27071,2.27117,37800000.0
2005-04-18 08:12:00,2.27135,2.2717,2.27116,2.27142,30700000.0
2005-04-18 08:13:00,2.27173,2.27197,2.27133,2.27162,39700000.0
2005-04-18 08:14:00,2.27219,2.27219,2.27147,2.27147,24400000.0
2005-04-18 08:15:00,2.27175,2.27175,2.27125,2.27125,34600000.0
2005-04-18 08:16:00,2.27134,2.27148,2.27116,2.27127,42300000.0
2005-04-18 08:17:00,2.2711,2.27163,2.27105,2.27135,37000000.0
2005-04-18 08:18:00,2.27162,2.27162,2.27105,2.2713,32300000.0
2005-04-18 08:19:00,2.27159,2.27162,2.27078,2.27094,25900000.0
2005-04-18 08:20:00,2.27119,2.27132,2.27063,2.27087,28700000.0
2005-04-18 08:21:00,2.271,2.27118,2.27059,2.27076,27000000.0
2005-04-18 08:22:00,2.27094,2.27113,2.27057,2.27069,26000000.0
2005-04-18 08:23:00,2.27035,2.27066,2.26993,2.26995,35100000.0
2005-04-18 08:24:00,2.26966,2.27017,2.26964,2.26995,31700000.0
2005-04-18 08:25:00,2.26985,2.26992,2.26959,2.2698,29600000.0
2005-04-18 08:26:00,2.27002,2.27002,2.26889,2.26889,38500000.0
2005-04-18 08:27:00,2.26862,2.2687,2.26831,2.26844,23900000.0
2005-04-18 08:28:00,2.26845,2.26885,2.26841,2.26851,57500000.0
2005-04-18 08:29:00,2.26854,2.26854,2.26808,2.26823,37500000.0
2005-04-18 08:30:00,2.26827,2.26877,2.26816,2.26851,26200000.0
2005-04-18 08:31:00,2.26891,2.26901,2.26861,2.26877,39500000.0
2005-04-18 08:32:00,2.26883,2.26918,2.26869,2.2688,45700000.0
2005-04-18 08:33:00,2.26828,2.26857,2.26806,2.2681,50600000.0
2005-04-18 08:34:00,2.2682,2.26828,2.26765,2.26785,37300000.0
2005-04-18 08:35:00,2.26804,2.26813,2.26761,2.26765,62600000.0
2005-04-18 08:36:00,2.26751,2.26781,2.26738,2.26743,40800000.0
2005-04-18 08:37:00,2.26752,2.26771,2.26731,2.26753,44000000.0
2005-04-18 08:38:00,2.26732,2.26783,2.26732,2.26764,46300000.0
2005-04-18 08:39:00,2.26756,2.26762,2.26736,2.26755,33500000.0
2005-04-18 08:40:00,2.26769,2.26787,2.26718,2.26747,44400000.0
2005-04-18 08:41:00,2.26777,2.26799,2.26733,2.26776,26600000.0
2005-04-18 08:42:00,2.26783,2.26793,2.2673,2.2673,47600000.0
2005-04-18 08:43:00,2.26729,2.26739,2.26694,2.26694,55600001.0
2005-04-18 08:44:00,2.26712,2.26747,2.26677,2.26689,20500000.0
2005-04-18 08:45:00,2.26712,2.26743,2.26689,2.26713,28000000.0
2005-04-18 08:46:00,2.26695,2.2671,2.26654,2.26668,24400000.0
2005-04-18 08:47:00,2.26627,2.26664,2.26616,2.26645,56500000.0
2005-04-18 08:48:00,2.26605,2.2663,2.26571,2.26577,47100000.0
2005-04-18 08:49:00,2.2653,2.26556,2.26484,2.26484,60300000.0
2005-04-18 08:50:00,2.26478,2.26559,2.26478,2.26559,33200000.0
2005-04-18 08:51:00,2.26513,2.26602,2.26513,2.26527,44300000.0
2005-04-18 08:52:00,2.26537,2.26537,2.26448,2.26457,47300000.0
2005-04-18 08:53:00,2.26482,2.26491,2.26362,2.26362,30600000.0
2005-04-18 08:54:00,2.26369,2.26381,2.26304,2.2634,43500000.0
2005-04-18 08:55:00,2.26335,2.26408,2.26321,2.26391,13000000.0
2005-04-18 08:56:00,2.26393,2.26441,2.26393,2.26428,30000000.0
2005-04-18 08:57:00,2.26385,2.26418,2.26359,2.26395,53500000.0
2005-04-18 08:58:00,2.26417,2.26426,2.26376,2.26385,25200000.0
2005-04-18 08:59:00,2.26402,2.26404,2.26334,2.26366,41600000.0
2005-04-18 09:00:00,2.26366,2.26387,2.26353,2.2638,20500000.0
2005-04-18 09:01:00,2.26402,2.26407,2.26334,2.26334,31600000.0
2005-04-18 09:02:00,2.26313,2.26335,2.26239,2.26239,28000000.0
2005-04-18 09:03:00,2.26244,2.26251,2.26195,2.26195,25300000.0
2005-04-18 09:04:00,2.26199,2.2623,2.26181,2.26203,27300000.0
2005-04-18 09:05:00,2.26173,2.2625,2.26173,2.2625,61300000.0
2005-04-18 09:06:00,2.26247,2.26279,2.26218,2.26241,46400000.0
2005-04-18 09:07:00,2.26245,2.26245,2.26165,2.26216,33200000.0
2005-04-18 09:08:00,2.26239,2.26242,2.26173,2.26175,35200000.0
2005-04-18 09:09:00,2.26201,2.2622,2.26153,2.26173,29900000.0
2005-04-18 09:10:00,2.26196,2.26211,2.26168,2.2618,41500000.0
2005-04-18 09:11:00,2.26173,2.26266,2.26159,2.26255,18800000.0
2005-04-18 09:12:00,2.26235,2.26285,2.26225,2.26265,33700000.0
2005-04-18 09:13:00,2.2628,2.26309,2.26276,2.26294,48800001.0
2005-04-18 09:14:00,2.26284,2.26296,2.26249,2.26268,50900000.0
2005-04-18 09:15:00,2.26273,2.26281,2.26174,2.26174,29200000.0
2005-04-18 09:16:00,2.26169,2.26169,2.26123,2.26123,22300000.0
2005-04-18 09:17:00,2.26131,2.26238,2.26131,2.2622,37400000.0
2005-04-18 09:18:00,2.26262,2.26356,2.26262,2.2632,24700000.0
2005-04-18 09:19:00,2.26309,2.26323,2.26254,2.26254,38100000.0
2005-04-18 09:20:00,2.26294,2.26309,2.26262,2.26262,23000000.0
2005-04-18 09:21:00,2.26299,2.26324,2.26299,2.26305,32900000.0
2005-04-18 09:22:00,2.26296,2.26342,2.26281,2.26302,59900000.0
2005-04-18 09:23:00,2.26317,2.26336,2.26296,2.26317,24300000.0
2005-04-18 09:24:00,2.26307,2.26318,2.26242,2.26262,31500000.0
2005-04-18 09:25:00,2.26241,2.26261,2.26228,2.26246,31600000.0
2005-04-18 09:26:00,2.26272,2.26281,2.26247,2.2625,43100000.0
2005-04-18 09:27:00,2.26253,2.26269,2.26226,2.26249,37100000.0
2005-04-18 09:28:00,2.26272,2.26283,2.26187,2.26191,37000000.0
2005-04-18 09:29:00,2.26193,2.26207,2.26137,2.26158,32200000.0
2005-04-18 09:30:00,2.26187,2.26194,2.26109,2.26113,41200000.0
2005-04-18 09:31:00,2.26132,2.26169,2.26087,2.26151,38300000.0
2005-04-18 09:32:00,2.26205,2.26286,2.26187,2.26286,32200000.0
2005-04-18 09:33:00,2.26283,2.26305,2.26265,2.26265,38800000.0
2005-04-18 09:34:00,2.26249,2.26267,2.26179,2.26179,36400000.0
2005-04-18 09:35:00,2.26163,2.26206,2.26155,2.26178,42900000.0
2005-04-18 09:36:00,2.26192,2.26207,2.26148,2.26183,28100000.0
2005-04-18 09:37:00,2.26163,2.26213,2.26142,2.26167,30200000.0
2005-04-18 09:38:00,2.26133,2.26155,2.26106,2.26153,19400000.0
2005-04-18 09:39:00,2.26151,2.26169,2.26124,2.26134,49600000.0
2005-04-18 09:40:00,2.26132,2.26154,2.26113,2.26152,35400000.0
2005-04-18 09:41:00,2.2617,2.26181,2.26128,2.26181,50500000.0
2005-04-18 09:42:00,2.26186,2.26198,2.26126,2.26149,40800000.0
2005-04-18 09:43:00,2.26161,2.26163,2.26109,2.26122,34200000.0
2005-04-18 09:44:00,2.26111,2.26122,2.2605,2.2606,16900000.0
2005-04-18 09:45:00,2.26021,2.26046,2.25999,2.26009,31800000.0
2005-04-18 09:46:00,2.26034,2.26048,2.25978,2.26013,52700000.0
2005-04-18 09:47:00,2.26026,2.26043,2.2598,2.25986,24000000.0
2005-04-18 09:48:00,2.25981,2.26037,2.25978,2.26013,44500000.0
2005-04-18 09:49:00,2.25993,2.26031,2.25975,2.26006,54300000.0
2005-04-18 09:50:00,2.25985,2.26012,2.25947,2.25947,39200000.0
2005-04-18 09:51:00,2.25916,2.25933,2.25876,2.25896,16700000.0
2005-04-18 09:52:00,2.25852,2.25925,2.25823,2.25903,25600000.0
2005-04-18 09:53:00,2.25898,2.2597,2.25872,2.25965,59000000.0
2005-04-18 09:54:00,2.2596,2.26051,2.25956,2.2604,47200000.0
2005-04-18 09:55:00,2.26041,2.26049,2.25991,2.26048,42500000.0
2005-04-18 09:56:00,2.26051,2.2608,2.26039,2.26055,38000000.0
2005-04-18 09:57:00,2.26024,2.26088,2.26024,2.26071,72100000.0
2005-04-18 09:58:00,2.26054,2.26105,2.26038,2.26104,30000000.0
2005-04-18 09:59:00,2.26102,2.26104,2.26048,2.26061,28800000.0
2005-04-18 10:00:00,2.26067,2.26094,2.26067,2.2608,34300000.0
2005-04-18 10:01:00,2.26122,2.26129,2.26088,2.26107,21200000.0
2005-04-18 10:02:00,2.261,2.261,2.26055,2.26089,35600000.0
2005-04-18 10:03:00,2.2606,2.26089,2.26032,2.26038,51700000.0
2005-04-18 10:04:00,2.26043,2.26093,2.26025,2.26078,31000000.0
2005-04-18 10:05:00,2.26044,2.26088,2.2604,2.26083,47900000.0
2005-04-18 10:06:00,2.26061,2.26095,2.26053,2.26066,21000000.0
2005-04-18 10:07:00,2.26068,2.26071,2.26025,2.26053,24400000.0
2005-04-18 10:08:00,2.26061,2.26112,2.26061,2.26103,36200000.0
2005-04-18 10:09:00,2.26109,2.26133,2.26081,2.26122,27100000.0
2005-04-18 10:10:00,2.26148,2.26179,2.26138,2.26179,45600000.0
2005-04-18 10:11:00,2.26191,2.26205,2.26159,2.26167,47500000.0
2005-04-18 10:12:00,2.26175,2.26204,2.26145,2.26187,23300000.0
2005-04-18 10:13:00,2.26181,2.26219,2.2617,2.26213,24200000.0
2005-04-18 10:14:00,2.26227,2.26227,2.26136,2.26142,50700000.0
2005-04-18 10:15:00,2.26138,2.26169,2.26119,2.26163,34900000.0
2005-04-18 10:16:00,2.26166,2.26186,2.2614,2.26169,40400000.0
2005-04-18 10:17:00,2.26154,2.26175,2.26133,2.26175,31800000.0
2005-04-18 10:18:00,2.26163,2.2618,2.26126,2.26178,30800000.0
2005-04-18 10:19:00,2.26168,2.26189,2.2614,2.26153,26900000.0
2005-04-18 10:20:00,2.26159,2.26179,2.26125,2.26142,18100000.0
2005-04-18 10:21:00,2.26147,2.26185,2.26136,2.26178,33200000.0
2005-04-18 10:22:00,2.26182,2.26204,2.26147,2.262,64600001.0
2005-04-18 10:23:00,2.26237,2.26264,2.26204,2.26236,56200000.0
2005-04-18 10:24:00,2.26214,2.26227,2.2618,2.26219,26800000.0
2005-04-18 10:25:00,2.26176,2.26206,2.26156,2.26168,38800000.0
2005-04-18 10:26:00,2.26151,2.26185,2.2613,2.26175,39600000.0
2005-04-18 10:27:00,2.26169,2.26169,2.2612,2.26145,36500000.0
2005-04-18 10:28:00,2.2614,2.26162,2.26123,2.26133,27100000.0
2005-04-18 10:29:00,2.26144,2.26162,2.26118,2.26153,42800000.0
2005-04-18 10:30:00,2.26163,2.26189,2.26116,2.26137,25500000.0
2005-04-18 10:31:00,2.26159,2.26166,2.26078,2.26083,38900000.0
2005-04-18 10:32:00,2.26087,2.26148,2.26078,2.2614,41900000.0
2005-04-18 10:33:00,2.26113,2.26163,2.26102,2.26138,54500000.0
2005-04-18 10:34:00,2.26118,2.2616,2.26106,2.26158,30900000.0
2005-04-18 10:35:00,2.26158,2.26225,2.26143,2.26221,27700000.0
2005-04-18 10:36:00,2.26221,2.26256,2.26203,2.26256,52400000.0
2005-04-18 10:37:00,2.26233,2.26262,2.26217,2.2623,38800000.0
2005-04-18 10:38:00,2.26253,2.26286,2.26196,2.26281,40300000.0
2005-04-18 10:39:00,2.2632,2.26339,2.26278,2.26286,32300000.0
2005-04-18 10:40:00,2.26274,2.2629,2.26242,2.26242,36600000.0
2005-04-18 10:41:00,2.26247,2.26253,2.2618,2.26193,50400000.0
2005-04-18 10:42:00,2.2614,2.26183,2.2614,2.26163,48500000.0
2005-04-18 10:43:00,2.2617,2.26193,2.26096,2.26139,41300000.0
2005-04-18 10:44:00,2.26147,2.26192,2.26146,2.26155,36300000.0
2005-04-18 10:45:00,2.26181,2.26206,2.26144,2.26186,36800000.0
2005-04-18 10:46:00,2.26209,2.26246,2.26179,2.26207,28600000.0
2005-04-18 10:47:00,2.26213,2.26233,2.26187,2.26233,23900000.0
2005-04-18 10:48:00,2.26245,2.26278,2.26241,2.26278,37600000.0
2005-04-18 10:49:00,2.26268,2.26376,2.26265,2.26376,18200000.0
2005-04-18 10:50:00,2.26379,2.26394,2.26356,2.26375,58900000.0
2005-04-18 10:51:00,2.26391,2.26441,2.26387,2.2642,46400000.0
2005-04-18 10:52:00,2.26427,2.26427,2.2634,2.26352,37200000.0
2005-04-18 10:53:00,2.26318,2.2638,2.26301,2.26366,36800000.0
2005-04-18 10:54:00,2.26373,2.26402,2.2635,2.26361,27800000.0
2005-04-18 10:55:00,2.26377,2.26394,2.26317,2.26385,39200000.0
2005-04-18 10:56:00,2.26384,2.26384,2.26324,2.2633,36900000.0
2005-04-18 10:57:00,2.26325,2.26355,2.2631,2.26346,58300000.0
2005-04-18 10:58:00,2.26312,2.2635,2.26299,2.26339,38600000.0
2005-04-18 10:59:00,2.26325,2.2639,2.26325,2.26371,49100000.0
2005-04-18 11:00:00,2.26363,2.26406,2.26344,2.26362,43100000.0
2005-04-18 11:01:00,2.26343,2.26353,2.26265,2.26278,58800000.0
2005-04-18 11:02:00,2.26308,2.26345,2.26298,2.26345,27600000.0
2005-04-18 11:03:00,2.26337,2.26353,2.2626,2.26327,49200000.0
2005-04-18 11:04:00,2.26343,2.26373,2.26274,2.26276,45200000.0
2005-04-18 11:05:00,2.26276,2.26293,2.26255,2.26273,39200000.0
2005-04-18 11:06:00,2.2635,2.2639,2.26305,2.26343,38800000.0
2005-04-18 11:07:00,2.26324,2.26361,2.2631,2.26347,40200000.0
2005-04-18 11:08:00,2.26347,2.26371,2.26287,2.26287,37600000.0
2005-04-18 11:09:00,2.2634,2.26365,2.26311,2.26338,37300000.0
2005-04-18 11:10:00,2.26344,2.26357,2.26292,2.26292,29500000.0
2005-04-18 11:11:00,2.26285,2.26331,2.26283,2.26329,25500000.0
2005-04-18 11:12:00,2.26298,2.26374,2.26298,2.26327,44000000.0
2005-04-18 11:13:00,2.26339,2.26349,2.26315,2.2633,74900000.0
2005-04-18 11:14:00,2.26338,2.26433,2.26329,2.26428,48400000.0
2005-04-18 11:15:00,2.26459,2.26483,2.26422,2.26436,30700000.0
2005-04-18 11:16:00,2.26406,2.2644,2.26392,2.2643,21900000.0
2005-04-18 11:17:00,2.26429,2.26445,2.26378,2.26396,52600000.0
2005-04-18 11:18:00,2.2638,2.26473,2.2636,2.26473,18900000.0
2005-04-18 11:19:00,2.26437,2.26497,2.26419,2.26495,34400000.0
2005-04-18 11:20:00,2.26483,2.2649,2.26459,2.26473,39100000.0
2005-04-18 11:21:00,2.26464,2.26534,2.26454,2.26534,19300000.0
2005-04-18 11:22:00,2.26535,2.26551,2.26481,2.26533,31400000.0
2005-04-18 11:23:00,2.26555,2.26555,2.26501,2.26501,52300000.0
2005-04-18 11:24:00,2.26535,2.26543,2.26491,2.2651,37700000.0
2005-04-18 11:25:00,2.26529,2.26544,2.26518,2.26521,34800000.0
2005-04-18 11:26:00,2.26515,2.26548,2.26483,2.26523,18500000.0
2005-04-18 11:27:00,2.2655,2.2656,2.26503,2.26503,28000000.0
2005-04-18 11:28:00,2.26457,2.26498,2.26452,2.26498,59900000.0
2005-04-18 11:29:00,2.26507,2.26517,2.26479,2.26481,50800000.0
2005-04-18 11:30:00,2.26511,2.2653,2.26498,2.26522,34100000.0
2005-04-18 11:31:00,2.2651,2.2653,2.26456,2.2647,32100000.0
2005-04-18 11:32:00,2.26484,2.26516,2.2647,2.26515,20600000.0
2005-04-18 11:33:00,2.26502,2.26535,2.26489,2.26518,27500000.0
2005-04-18 11:34:00,2.26492,2.26523,2.26477,2.26508,48600000.0
2005-04-18 11:35:00,2.26478,2.26503,2.26459,2.26476,29300000.0
2005-04-18 11:36:00,2.26553,2.26553,2.26464,2.26479,44600000.0
2005-04-18 11:37:00,2.26477,2.26477,2.26418,2.26421,27800000.0
2005-04-18 11:38:00,2.26425,2.26456,2.264,2.26438,52000000.0
2005-04-18 11:39:00,2.2643,2.26549,2.2643,2.26478,46200000.0
2005-04-18 11:40:00,2.26471,2.26495,2.26453,2.26495,27600000.0
2005-04-18 11:41:00,2.26428,2.26472,2.26419,2.26438,43600000.0
2005-04-18 11:42:00,2.26414,2.26492,2.26412,2.26492,51400000.0
2005-04-18 11:43:00,2.2642,2.26499,2.26408,2.26464,28300000.0
2005-04-18 11:44:00,2.26408,2.26454,2.26396,2.26454,35200000.0
2005-04-18 11:45:00,2.26444,2.26452,2.2639,2.26396,24400000.0
2005-04-18 11:46:00,2.2643,2.2643,2.26388,2.26414,68399998.0
2005-04-18 11:47:00,2.26436,2.2645,2.26436,2.2644,18000000.0
2005-04-18 11:48:00,2.26392,2.26456,2.26392,2.26445,55100000.0
2005-04-18 11:49:00,2.2643,2.26455,2.26411,2.26425,39400001.0
2005-04-18 11:50:00,2.26424,2.26438,2.26388,2.26414,53600000.0
2005-04-18 11:51:00,2.26403,2.26427,2.26379,2.2641,35600000.0
2005-04-18 11:52:00,2.26416,2.26444,2.26386,2.26444,32500000.0
2005-04-18 11:53:00,2.26462,2.26522,2.26426,2.26437,37600000.0
2005-04-18 11:54:00,2.26439,2.26443,2.26377,2.26406,52700000.0
2005-04-18 11:55:00,2.26414,2.26425,2.26367,2.26367,36300000.0
2005-04-18 11:56:00,2.26397,2.2641,2.2639,2.26396,35000000.0
2005-04-18 11:57:00,2.26374,2.26404,2.26355,2.26386,64800000.0
2005-04-18 11:58:00,2.26374,2.26423,2.26356,2.26417,50000000.0
2005-04-18 11:59:00,2.26361,2.26426,2.26347,2.26414,24700000.0
2005-04-18 12:00:00,2.26397,2.26421,2.26393,2.2642,55500001.0
2005-04-18 12:01:00,2.26406,2.26435,2.26393,2.26401,43300000.0
2005-04-18 12:02:00,2.26391,2.26443,2.26384,2.26423,22400000.0
2005-04-18 12:03:00,2.26413,2.26453,2.26408,2.26448,42400000.0
2005-04-18 12:04:00,2.26407,2.26441,2.26379,2.26413,57999998.0
2005-04-18 12:05:00,2.26401,2.26431,2.26382,2.26401,62100000.0
2005-04-18 12:06:00,2.26401,2.26432,2.26383,2.26432,23300000.0
2005-04-18 12:07:00,2.26396,2.26433,2.26377,2.26395,43900000.0
2005-04-18 12:08:00,2.26404,2.26434,2.26382,2.26407,28800000.0
2005-04-18 12:09:00,2.26395,2.2641,2.26377,2.26393,21600000.0
2005-04-18 12:10:00,2.26386,2.2639,2.2635,2.26369,25400000.0
2005-04-18 12:11:00,2.26368,2.26397,2.26345,2.26371,27400000.0
2005-04-18 12:12:00,2.26333,2.26369,2.2632,2.26358,34100000.0
2005-04-18 12:13:00,2.26325,2.2636,2.26308,2.26355,52800000.0
2005-04-18 12:14:00,2.26352,2.26364,2.26325,2.26349,38000000.0
2005-04-18 12:15:00,2.26336,2.26394,2.26336,2.26378,33500000.0
2005-04-18 12:16:00,2.26367,2.26419,2.26367,2.26402,61099999.0
2005-04-18 12:17:00,2.26376,2.26418,2.26357,2.26417,39600000.0
2005-04-18 12:18:00,2.26368,2.26412,2.26362,2.26362,44000000.0
2005-04-18 12:19:00,2.26384,2.264,2.26371,2.26397,25400000.0
2005-04-18 12:20:00,2.26392,2.26401,2.26337,2.26362,44299999.0
2005-04-18 12:21:00,2.26368,2.26401,2.2636,2.26362,20000000.0
2005-04-18 12:22:00,2.264,2.26411,2.2637,2.26377,43400000.0
2005-04-18 12:23:00,2.26378,2.26378,2.26346,2.26373,53700000.0
2005-04-18 12:24:00,2.26339,2.26359,2.26312,2.26336,29500000.0
2005-04-18 12:25:00,2.26358,2.26374,2.26322,2.26357,26200000.0
2005-04-18 12:26:00,2.26364,2.26379,2.26342,2.26348,44700000.0
2005-04-18 12:27:00,2.26362,2.26392,2.26352,2.26383,53000001.0
2005-04-18 12:28:00,2.2637,2.26405,2.26362,2.264,48100000.0
2005-04-18 12:29:00,2.26422,2.26422,2.26355,2.26407,59300000.0
2005-04-18 12:30:00,2.26407,2.26465,2.26391,2.26452,34800000.0
2005-04-18 12:31:00,2.26468,2.26501,2.26437,2.2648,34700000.0
2005-04-18 12:32:00,2.26486,2.26503,2.26457,2.26501,32800000.0
2005-04-18 12:33:00,2.2648,2.2653,2.2648,2.26514,36700000.0
2005-04-18 12:34:00,2.26492,2.265,2.26461,2.26461,27600000.0
2005-04-18 12:35:00,2.26479,2.26554,2.26479,2.26541,48600000.0
2005-04-18 12:36:00,2.26552,2.26554,2.26496,2.26508,24100000.0
2005-04-18 12:37:00,2.2652,2.26538,2.26497,2.26538,35000000.0
2005-04-18 12:38:00,2.26516,2.2656,2.26516,2.26557,44200000.0
2005-04-18 12:39:00,2.26534,2.2655,2.26518,2.26523,56600000.0
2005-04-18 12:40:00,2.26536,2.26564,2.26512,2.26547,42300000.0
2005-04-18 12:41:00,2.26557,2.26557,2.26523,2.26538,47800000.0
2005-04-18 12:42:00,2.26501,2.26557,2.26483,2.26527,50800000.0
2005-04-18 12:43:00,2.26539,2.26553,2.26501,2.26517,56200000.0
2005-04-18 12:44:00,2.26513,2.26529,2.26486,2.26504,34600000.0
2005-04-18 12:45:00,2.26511,2.26534,2.2647,2.26495,40600000.0
2005-04-18 12:46:00,2.26468,2.26496,2.26435,2.26489,26600000.0
2005-04-18 12:47:00,2.26471,2.26529,2.26456,2.26472,61800001.0
2005-04-18 12:48:00,2.26446,2.26479,2.2642,2.26435,53500000.0
2005-04-18 12:49:00,2.26435,2.26435,2.26408,2.26432,18600000.0
2005-04-18 12:50:00,2.26435,2.26435,2.26323,2.26417,31400000.0
2005-04-18 12:51:00,2.2642,2.26464,2.26414,2.26431,37800000.0
2005-04-18 12:52:00,2.2641,2.26429,2.2638,2.26403,62100000.0
2005-04-18 12:53:00,2.26429,2.26441,2.26397,2.26439,37400000.0
2005-04-18 12:54:00,2.26427,2.26434,2.26376,2.26397,29200000.0
2005-04-18 12:55:00,2.26409,2.26409,2.26367,2.26373,24400000.0
2005-04-18 12:56:00,2.26385,2.26414,2.26353,2.26367,20200000.0
2005-04-18 12:57:00,2.26348,2.2641,2.26333,2.26339,51800000.0
2005-04-18 12:58:00,2.2634,2.26344,2.26276,2.26292,54000000.0
2005-04-18 12:59:00,2.26301,2.26319,2.26208,2.26234,45900000.0
2005-04-18 13:00:00,2.26208,2.2627,2.26202,2.26255,42100000.0
2005-04-18 13:01:00,2.26282,2.26311,2.26242,2.26256,39799999.0
2005-04-18 13:02:00,2.26236,2.26279,2.26222,2.26243,26900000.0
2005-04-18 13:03:00,2.26244,2.26267,2.26234,2.26237,19100000.0
2005-04-18 13:04:00,2.26218,2.26251,2.26199,2.26209,60700000.0
2005-04-18 13:05:00,2.26205,2.26241,2.26186,2.26227,44700000.0
2005-04-18 13:06:00,2.26239,2.26277,2.26233,2.26268,30200000.0
2005-04-18 13:07:00,2.26259,2.2628,2.26245,2.26263,37500000.0
2005-04-18 13:08:00,2.2626,2.26328,2.26241,2.26292,33300000.0
2005-04-18 13:09:00,2.26282,2.26294,2.26267,2.26292,39900000.0
2005-04-18 13:10:00,2.26244,2.26277,2.26227,2.26236,43300000.0
2005-04-18 13:11:00,2.26212,2.26212,2.26167,2.26167,30100000.0
2005-04-18 13:12:00,2.26156,2.2616,2.26118,2.26127,35400000.0
2005-04-18 13:13:00,2.26128,2.26155,2.26072,2.26118,32400000.0
2005-04-18 13:14:00,2.26104,2.2614,2.26086,2.26116,35400000.0
2005-04-18 13:15:00,2.26111,2.2619,2.26108,2.26153,40300000.0
2005-04-18 13:16:00,2.26161,2.26189,2.26135,2.26148,31900000.0
2005-04-18 13:17:00,2.26157,2.26174,2.26139,2.26155,45999999.0
2005-04-18 13:18:00,2.26194,2.26209,2.26152,2.26158,41800000.0
2005-04-18 13:19:00,2.26138,2.2619,2.26133,2.26163,43700000.0
2005-04-18 13:20:00,2.26165,2.26187,2.26144,2.26187,49600000.0
2005-04-18 13:21:00,2.26184,2.26211,2.26162,2.26195,28800000.0
2005-04-18 13:22:00,2.26188,2.26241,2.26179,2.26235,32400000.0
2005-04-18 13:23:00,2.26218,2.26256,2.26209,2.26255,24500000.0
2005-04-18 13:24:00,2.26243,2.26299,2.26241,2.26287,39400000.0
2005-04-18 13:25:00,2.2628,2.26322,2.26275,2.26304,37900000.0
2005-04-18 13:26:00,2.26311,2.26333,2.26285,2.26333,42700000.0
2005-04-18 13:27:00,2.26295,2.2637,2.26288,2.26363,55600000.0
2005-04-18 13:28:00,2.26337,2.26383,2.26329,2.26373,49000000.0
2005-04-18 13:29:00,2.26375,2.26411,2.26368,2.26386,23600000.0
2005-04-18 13:30:00,2.264,2.26403,2.26318,2.26386,37000000.0
2005-04-18 13:31:00,2.26398,2.26426,2.26346,2.2639,43300000.0
2005-04-18 13:32:00,2.26419,2.26428,2.26367,2.26407,41200000.0
2005-04-18 13:33:00,2.26425,2.26455,2.26409,2.26455,49800000.0
2005-04-18 13:34:00,2.26466,2.26483,2.26423,2.26448,29500000.0
2005-04-18 13:35:00,2.26467,2.26467,2.26398,2.26454,52300000.0
2005-04-18 13:36:00,2.2643,2.26453,2.26402,2.26417,47700000.0
2005-04-18 13:37:00,2.26392,2.26392,2.26359,2.26368,39300000.0
2005-04-18 13:38:00,2.26355,2.26387,2.2632,2.26379,49599999.0
2005-04-18 13:39:00,2.26404,2.26412,2.26338,2.26381,44500000.0
2005-04-18 13:40:00,2.26382,2.26434,2.26359,2.26407,35200000.0
2005-04-18 13:41:00,2.26433,2.26441,2.26378,2.26379,42500000.0
2005-04-18 13:42:00,2.26375,2.26442,2.26372,2.26439,27300000.0
2005-04-18 13:43:00,2.26405,2.26433,2.26405,2.26407,37400000.0
2005-04-18 13:44:00,2.2642,2.26425,2.26372,2.26407,43800000.0
2005-04-18 13:45:00,2.26426,2.26432,2.26376,2.26376,24600000.0
2005-04-18 13:46:00,2.26424,2.26434,2.26378,2.26392,46500000.0
2005-04-18 13:47:00,2.26386,2.26407,2.26352,2.26352,37300000.0
2005-04-18 13:48:00,2.26382,2.26421,2.26371,2.26391,26700000.0
2005-04-18 13:49:00,2.26387,2.26433,2.26357,2.26399,32800000.0
2005-04-18 13:50:00,2.26367,2.26399,2.26329,2.26329,40400000.0
2005-04-18 13:51:00,2.26312,2.26352,2.26304,2.26338,38200000.0
2005-04-18 13:52:00,2.2639,2.26398,2.26337,2.26398,47600000.0
2005-04-18 13:53:00,2.26361,2.2639,2.26348,2.26375,38700001.0
2005-04-18 13:54:00,2.26338,2.2646,2.26333,2.2646,31600000.0
2005-04-18 13:55:00,2.26449,2.26453,2.26414,2.26435,34300000.0
2005-04-18 13:56:00,2.26442,2.26454,2.26406,2.2641,53500000.0
2005-04-18 13:57:00,2.26411,2.26423,2.26402,2.26415,34800000.0
2005-04-18 13:58:00,2.26432,2.26448,2.26349,2.26448,29700000.0
2005-04-18 13:59:00,2.26445,2.26515,2.26438,2.26511,38800000.0
2005-04-18 14:00:00,2.2651,2.2651,2.26411,2.26426,21200000.0
2005-04-18 14:01:00,2.26405,2.26446,2.26388,2.26446,28500000.0
2005-04-18 14:02:00,2.26388,2.26433,2.26383,2.2641,26700000.0
2005-04-18 14:03:00,2.26399,2.26423,2.26383,2.2642,83900001.0
2005-04-18 14:04:00,2.26382,2.26435,2.26369,2.26428,25800000.0
2005-04-18 14:05:00,2.26455,2.26464,2.26412,2.26423,53700000.0
2005-04-18 14:06:00,2.26439,2.26459,2.26399,2.26433,39500000.0
2005-04-18 14:07:00,2.26436,2.26485,2.26431,2.26472,36200000.0
2005-04-18 14:08:00,2.26482,2.26482,2.26402,2.26415,57600000.0
2005-04-18 14:09:00,2.26459,2.2648,2.26426,2.26435,26500000.0
2005-04-18 14:10:00,2.26447,2.26447,2.26364,2.26413,53600000.0
2005-04-18 14:11:00,2.26423,2.26444,2.26398,2.26409,35500000.0
2005-04-18 14:12:00,2.26424,2.26437,2.26388,2.26423,31100000.0
2005-04-18 14:13:00,2.26412,2.26431,2.26363,2.26394,53800000.0
2005-04-18 14:14:00,2.26412,2.2644,2.26394,2.2644,28800000.0
2005-04-18 14:15:00,2.26447,2.26464,2.26423,2.26437,48300000.0
2005-04-18 14:16:00,2.26404,2.26441,2.264,2.26427,48100000.0
2005-04-18 14:17:00,2.26407,2.26424,2.2635,2.2637,28800000.0
2005-04-18 14:18:00,2.2639,2.26409,2.26371,2.26397,32400000.0
2005-04-18 14:19:00,2.26387,2.26422,2.26367,2.26391,35300000.0
2005-04-18 14:20:00,2.26396,2.2641,2.26379,2.26393,59500000.0
2005-04-18 14:21:00,2.26383,2.26398,2.26343,2.26368,26400000.0
2005-04-18 14:22:00,2.2639,2.264,2.26369,2.26376,31500000.0
2005-04-18 14:23:00,2.26347,2.26383,2.26338,2.26365,21100000.0
2005-04-18 14:24:00,2.26319,2.26363,2.26305,2.26345,54600000.0
2005-04-18 14:25:00,2.26308,2.2637,2.26302,2.26367,46600000.0
2005-04-18 14:26:00,2.2635,2.26362,2.26268,2.26323,48700000.0
2005-04-18 14:27:00,2.2633,2.26344,2.26294,2.26344,15500000.0
2005-04-18 14:28:00,2.26321,2.26358,2.26304,2.26327,35000000.0
2005-04-18 14:29:00,2.26346,2.26346,2.26319,2.26328,35700000.0
2005-04-18 14:30:00,2.2635,2.26365,2.26319,2.26365,41100000.0
2005-04-18 14:31:00,2.26374,2.26374,2.2633,2.26346,45000000.0
2005-04-18 14:32:00,2.26372,2.26375,2.26335,2.26363,57100001.0
2005-04-18 14:33:00,2.2637,2.26398,2.26353,2.26386,24400000.0
2005-04-18 14:34:00,2.26368,2.2641,2.26368,2.2641,24600000.0
2005-04-18 14:35:00,2.26378,2.26433,2.26371,2.26415,25900000.0
2005-04-18 14:36:00,2.26424,2.26432,2.26382,2.26409,36700000.0
2005-04-18 14:37:00,2.26377,2.26437,2.26356,2.26427,18700000.0
2005-04-18 14:38:00,2.26436,2.26463,2.26417,2.26445,30700000.0
2005-04-18 14:39:00,2.26476,2.26482,2.26439,2.26461,39000000.0
2005-04-18 14:40:00,2.26458,2.26501,2.26446,2.26497,48000000.0
2005-04-18 14:41:00,2.26482,2.26499,2.26448,2.26472,38000000.0
2005-04-18 14:42:00,2.26494,2.26494,2.26436,2.26454,44700000.0
2005-04-18 14:43:00,2.26461,2.26471,2.26437,2.26458,39900000.0
2005-04-18 14:44:00,2.26456,2.26481,2.26438,2.26464,35100000.0
2005-04-18 14:45:00,2.26388,2.26479,2.26382,2.2645,82500000.0
2005-04-18 14:46:00,2.26447,2.26458,2.26404,2.26404,32500000.0
2005-04-18 14:47:00,2.26401,2.26407,2.2637,2.2637,26500000.0
2005-04-18 14:48:00,2.26342,2.26393,2.26338,2.26367,28900000.0
2005-04-18 14:49:00,2.26388,2.26397,2.26349,2.26364,32600000.0
2005-04-18 14:50:00,2.2638,2.26405,2.2635,2.26381,23400000.0
2005-04-18 14:51:00,2.26373,2.26394,2.26339,2.26355,31900000.0
2005-04-18 14:52:00,2.2635,2.2635,2.26294,2.26328,48700000.0
2005-04-18 14:53:00,2.26302,2.26332,2.26292,2.26312,43700000.0
2005-04-18 14:54:00,2.26319,2.26344,2.26309,2.26339,31400000.0
2005-04-18 14:55:00,2.26355,2.26389,2.26333,2.26389,45600000.0
2005-04-18 14:56:00,2.26389,2.264,2.26354,2.26375,56100000.0
2005-04-18 14:57:00,2.26369,2.26381,2.26334,2.26364,46900000.0
2005-04-18 14:58:00,2.26378,2.26389,2.2633,2.26354,44700000.0
2005-04-18 14:59:00,2.26326,2.26341,2.26302,2.26308,34000000.0
2005-04-18 15:00:00,2.26341,2.2637,2.26328,2.26336,34800000.0
2005-04-18 15:01:00,2.2632,2.26373,2.26319,2.26348,27600000.0
2005-04-18 15:02:00,2.26355,2.26369,2.26302,2.26369,22200000.0
2005-04-18 15:03:00,2.26351,2.26387,2.2634,2.26386,24000000.0
2005-04-18 15:04:00,2.26358,2.26378,2.26326,2.26348,60200000.0
2005-04-18 15:05:00,2.26373,2.26387,2.2635,2.26369,41700000.0
2005-04-18 15:06:00,2.26316,2.26332,2.26277,2.26277,35500000.0
2005-04-18 15:07:00,2.2626,2.2627,2.26193,2.26217,22000000.0
2005-04-18 15:08:00,2.26223,2.26265,2.26215,2.26245,30000000.0
2005-04-18 15:09:00,2.26246,2.26284,2.26237,2.26262,21800000.0
2005-04-18 15:10:00,2.26241,2.2629,2.26224,2.26288,38300000.0
2005-04-18 15:11:00,2.26235,2.26259,2.26196,2.26212,25600000.0
2005-04-18 15:12:00,2.26133,2.26215,2.26133,2.26197,42100000.0
2005-04-18 15:13:00,2.26245,2.26249,2.26064,2.26064,24800000.0
2005-04-18 15:14:00,2.26047,2.26106,2.2602,2.26106,26100000.0
2005-04-18 15:15:00,2.26109,2.26109,2.26031,2.26053,22200000.0
2005-04-18 15:16:00,2.26097,2.26112,2.26059,2.26082,23000000.0
2005-04-18 15:17:00,2.2609,2.26166,2.26087,2.26134,60900000.0
2005-04-18 15:18:00,2.26113,2.26157,2.26095,2.26119,64300000.0
2005-04-18 15:19:00,2.26079,2.26119,2.26011,2.26119,45300000.0
2005-04-18 15:20:00,2.26153,2.26193,2.26147,2.2618,30900000.0
2005-04-18 15:21:00,2.26247,2.26283,2.26189,2.26236,50300000.0
2005-04-18 15:22:00,2.26245,2.26273,2.2616,2.2622,31800000.0
2005-04-18 15:23:00,2.26201,2.26212,2.26164,2.26187,25800000.0
2005-04-18 15:24:00,2.26203,2.26244,2.26185,2.26211,29300000.0
2005-04-18 15:25:00,2.26218,2.26222,2.26171,2.26171,50400000.0
2005-04-18 15:26:00,2.26165,2.26196,2.26162,2.26183,22500000.0
2005-04-18 15:27:00,2.26163,2.26247,2.26152,2.26242,28400000.0
2005-04-18 15:28:00,2.26221,2.26257,2.26212,2.26239,50700000.0
2005-04-18 15:29:00,2.26231,2.26258,2.26215,2.26233,54900000.0
2005-04-18 15:30:00,2.26209,2.26231,2.26207,2.26218,36000000.0
2005-04-18 15:31:00,2.26198,2.262,2.26172,2.26194,34800000.0
2005-04-18 15:32:00,2.2621,2.26324,2.26206,2.26298,38000000.0
2005-04-18 15:33:00,2.26321,2.26353,2.26315,2.26316,64600000.0
2005-04-18 15:34:00,2.2633,2.26334,2.26258,2.26281,31600000.0
2005-04-18 15:35:00,2.26274,2.26294,2.26216,2.26247,55700000.0
2005-04-18 15:36:00,2.26231,2.2625,2.26207,2.26225,56300000.0
2005-04-18 15:37:00,2.26233,2.26237,2.26198,2.26211,24000000.0
2005-04-18 15:38:00,2.26204,2.2621,2.26128,2.2615,33200000.0
2005-04-18 15:39:00,2.2616,2.26174,2.26135,2.26144,32800000.0
2005-04-18 15:40:00,2.2617,2.2617,2.26115,2.2613,31500000.0
2005-04-18 15:41:00,2.26122,2.2617,2.26118,2.26153,46600000.0
2005-04-18 15:42:00,2.26167,2.26168,2.26118,2.2614,27400000.0
2005-04-18 15:43:00,2.26167,2.26178,2.2613,2.26159,28800000.0
2005-04-18 15:44:00,2.26141,2.26198,2.26134,2.26179,32400000.0
2005-04-18 15:45:00,2.26155,2.26217,2.26142,2.26158,56100000.0
2005-04-18 15:46:00,2.26137,2.26173,2.26137,2.26141,21200000.0
2005-04-18 15:47:00,2.26127,2.26153,2.26074,2.26075,24400000.0
2005-04-18 15:48:00,2.26081,2.26123,2.26066,2.26093,49400000.0
2005-04-18 15:49:00,2.26129,2.26178,2.26115,2.26146,49700000.0
2005-04-18 15:50:00,2.2616,2.26179,2.26141,2.26141,45800000.0
2005-04-18 15:51:00,2.26142,2.26172,2.2614,2.26156,25200000.0
2005-04-18 15:52:00,2.26197,2.26214,2.26169,2.26214,23800000.0
2005-04-18 15:53:00,2.26196,2.26258,2.26196,2.26234,22100000.0
2005-04-18 15:54:00,2.26219,2.26264,2.2621,2.26254,28400000.0
2005-04-18 15:55:00,2.26251,2.26286,2.26238,2.26255,43400000.0
2005-04-18 15:56:00,2.26272,2.26289,2.26241,2.26276,44800000.0
2005-04-18 15:57:00,2.26235,2.2629,2.26225,2.26265,49000000.0
2005-04-18 15:58:00,2.26271,2.26351,2.26271,2.26342,51100000.0
2005-04-18 15:59:00,2.26355,2.26355,2.26323,2.26337,37400000.0
2005-04-18 16:00:00,2.26334,2.2636,2.26292,2.26296,34300000.0
2005-04-18 16:01:00,2.26308,2.26314,2.26283,2.26291,64700000.0
2005-04-18 16:02:00,2.26312,2.26332,2.26288,2.26324,33500000.0
2005-04-18 16:03:00,2.26307,2.26334,2.26281,2.26281,34600000.0
2005-04-18 16:04:00,2.26269,2.26295,2.26262,2.26274,30200000.0
2005-04-18 16:05:00,2.26267,2.26289,2.26232,2.2624,29400000.0
2005-04-18 16:06:00,2.26237,2.26256,2.26217,2.26237,19300000.0
2005-04-18 16:07:00,2.26233,2.26295,2.26233,2.26268,37800000.0
2005-04-18 16:08:00,2.26282,2.26317,2.26268,2.26285,28800000.0
2005-04-18 16:09:00,2.2631,2.26334,2.26282,2.26318,46500000.0
2005-04-18 16:10:00,2.26332,2.26347,2.26301,2.26327,41900000.0
2005-04-18 16:11:00,2.26345,2.26353,2.26303,2.26353,38400000.0
2005-04-18 16:12:00,2.26332,2.26372,2.26332,2.26356,49800000.0
2005-04-18 16:13:00,2.26325,2.26365,2.26315,2.26357,32000000.0
2005-04-18 16:14:00,2.26364,2.26368,2.26303,2.26338,75900000.0
2005-04-18 16:15:00,2.26327,2.26352,2.26294,2.26329,22300000.0
2005-04-18 16:16:00,2.26335,2.26343,2.26289,2.26293,28000000.0
2005-04-18 16:17:00,2.26309,2.26314,2.26246,2.26283,35300000.0
2005-04-18 16:18:00,2.2626,2.26322,2.26246,2.26318,30800000.0
2005-04-18 16:19:00,2.26326,2.26326,2.26292,2.26302,31000000.0
2005-04-18 16:20:00,2.26286,2.26311,2.2626,2.26288,23400000.0
2005-04-18 16:21:00,2.2628,2.26313,2.26268,2.26292,26800000.0
2005-04-18 16:22:00,2.26297,2.26328,2.26265,2.26309,41500000.0
2005-04-18 16:23:00,2.26304,2.26327,2.26296,2.26298,59000000.0
2005-04-18 16:24:00,2.26319,2.26323,2.26289,2.26304,28500000.0
2005-04-18 16:25:00,2.2633,2.26347,2.26247,2.2627,47700000.0
2005-04-18 16:26:00,2.26235,2.26241,2.26152,2.26152,19800000.0
2005-04-18 16:27:00,2.26123,2.26152,2.26104,2.26138,24600000.0
2005-04-18 16:28:00,2.26112,2.26145,2.26085,2.26134,38200000.0
2005-04-18 16:29:00,2.26083,2.26092,2.26046,2.2605,35100000.0
2005-04-18 16:30:00,2.26035,2.26045,2.25958,2.25972,37500000.0
2005-04-18 16:31:00,2.2592,2.25935,2.25842,2.25873,33800000.0
2005-04-18 16:32:00,2.25881,2.25881,2.25814,2.25827,27000000.0
2005-04-18 16:33:00,2.25824,2.25875,2.25821,2.25872,20800000.0
2005-04-18 16:34:00,2.259,2.25943,2.25878,2.2594,52900000.0
2005-04-18 16:35:00,2.25928,2.25956,2.25898,2.25904,26000000.0
2005-04-18 16:36:00,2.25913,2.25958,2.25865,2.25944,37100000.0
2005-04-18 16:37:00,2.26,2.26035,2.25977,2.26016,22600000.0
2005-04-18 16:38:00,2.26027,2.2605,2.26015,2.26041,34200000.0
2005-04-18 16:39:00,2.26043,2.2607,2.26026,2.26046,46800000.0
2005-04-18 16:40:00,2.26092,2.26092,2.26026,2.26046,25000000.0
2005-04-18 16:41:00,2.26059,2.26091,2.26045,2.2607,48100000.0
2005-04-18 16:42:00,2.26079,2.26094,2.26045,2.26065,24600000.0
2005-04-18 16:43:00,2.26058,2.26111,2.26042,2.26086,30500000.0
2005-04-18 16:44:00,2.26057,2.26107,2.26044,2.26077,39000000.0
2005-04-18 16:45:00,2.26065,2.26128,2.26065,2.26128,57600000.0
2005-04-18 16:46:00,2.26138,2.26138,2.26102,2.26125,33300000.0
2005-04-18 16:47:00,2.26109,2.2614,2.26087,2.26133,46700000.0
2005-04-18 16:48:00,2.2613,2.26169,2.26114,2.26169,29400000.0
2005-04-18 16:49:00,2.26138,2.26182,2.26129,2.26155,27600000.0
2005-04-18 16:50:00,2.26121,2.26145,2.261,2.26109,61300000.0
2005-04-18 16:51:00,2.2609,2.26126,2.26077,2.26092,25200000.0
2005-04-18 16:52:00,2.2611,2.2611,2.26003,2.26015,30200000.0
2005-04-18 16:53:00,2.26001,2.26043,2.25972,2.26024,32500000.0
2005-04-18 16:54:00,2.26043,2.26119,2.26043,2.26055,34300000.0
2005-04-18 16:55:00,2.26048,2.261,2.26048,2.26069,43400000.0
2005-04-18 16:56:00,2.2606,2.26159,2.2606,2.26157,17400000.0
2005-04-18 16:57:00,2.26143,2.26154,2.26083,2.26088,37200000.0
2005-04-18 16:58:00,2.26117,2.26127,2.26037,2.2608,41400000.0
2005-04-18 16:59:00,2.26122,2.26144,2.26079,2.26121,23900000.0
2005-04-18 17:00:00,2.2613,2.26132,2.26066,2.26066,47700000.0
2005-04-18 17:01:00,2.26075,2.2611,2.26067,2.26078,29000000.0
2005-04-18 17:02:00,2.26069,2.26088,2.26052,2.26078,32500000.0
2005-04-18 17:03:00,2.26073,2.26099,2.26065,2.26079,25600000.0
2005-04-18 17:04:00,2.26071,2.26133,2.26052,2.26087,26600000.0
2005-04-18 17:05:00,2.26082,2.26115,2.26047,2.26096,37400000.0
2005-04-18 17:06:00,2.26085,2.26131,2.26071,2.26125,52600000.0
2005-04-18 17:07:00,2.26158,2.26167,2.26128,2.26148,36700000.0
2005-04-18 17:08:00,2.26178,2.26213,2.26158,2.26177,38000000.0
2005-04-18 17:09:00,2.26178,2.26235,2.26178,2.26211,28400000.0
2005-04-18 17:10:00,2.26209,2.26209,2.26156,2.26175,22400000.0
2005-04-18 17:11:00,2.26176,2.26234,2.26172,2.26217,38700000.0
2005-04-18 17:12:00,2.26214,2.26218,2.26175,2.26199,40500000.0
2005-04-18 17:13:00,2.26196,2.26235,2.26172,2.26212,36400000.0
2005-04-18 17:14:00,2.26208,2.26228,2.26182,2.26185,31300000.0
2005-04-18 17:15:00,2.26201,2.2622,2.26135,2.26157,32400000.0
2005-04-18 17:16:00,2.26108,2.26159,2.26078,2.26106,51600000.0
2005-04-18 17:17:00,2.2609,2.26117,2.26073,2.26087,21400000.0
2005-04-18 17:18:00,2.26102,2.26102,2.26028,2.26028,64500000.0
2005-04-18 17:19:00,2.26047,2.26047,2.25926,2.25944,37600000.0
2005-04-18 17:20:00,2.25945,2.25967,2.25929,2.25939,36200000.0
2005-04-18 17:21:00,2.25916,2.25963,2.25916,2.25945,57300000.0
2005-04-18 17:22:00,2.25972,2.25994,2.2596,2.2598,54699999.0
2005-04-18 17:23:00,2.26025,2.26063,2.25999,2.26063,42700000.0
2005-04-18 17:24:00,2.26061,2.26069,2.25993,2.26051,42000000.0
2005-04-18 17:25:00,2.26022,2.26082,2.26006,2.26038,42200000.0
2005-04-18 17:26:00,2.26,2.26036,2.25999,2.26033,38900000.0
2005-04-18 17:27:00,2.2605,2.2605,2.25959,2.2596,36400000.0
2005-04-18 17:28:00,2.25966,2.26003,2.25947,2.25991,46300000.0
2005-04-18 17:29:00,2.26009,2.2601,2.25963,2.25991,28800000.0
2005-04-18 17:30:00,2.26037,2.26052,2.26,2.26034,41100000.0
2005-04-18 17:31:00,2.26057,2.26057,2.25992,2.25999,27500000.0
2005-04-18 17:32:00,2.26049,2.26049,2.26,2.2604,25000000.0
2005-04-18 17:33:00,2.26043,2.26072,2.26014,2.26066,27800000.0
2005-04-18 17:34:00,2.26065,2.26073,2.26003,2.26013,28300000.0
2005-04-18 17:35:00,2.26031,2.26059,2.26026,2.26049,36700000.0
2005-04-18 17:36:00,2.26058,2.26083,2.26033,2.26048,38500000.0
2005-04-18 17:37:00,2.26061,2.26086,2.26036,2.26037,39300000.0
2005-04-18 17:38:00,2.26015,2.26038,2.2598,2.26007,30900000.0
2005-04-18 17:39:00,2.25975,2.25992,2.25958,2.25959,35600000.0
2005-04-18 17:40:00,2.25978,2.26006,2.25943,2.25969,28400000.0
2005-04-18 17:41:00,2.25945,2.25972,2.25922,2.25932,30600000.0
2005-04-18 17:42:00,2.25932,2.25957,2.25858,2.2587,50400000.0
2005-04-18 17:43:00,2.25852,2.25886,2.25828,2.25869,49000001.0
2005-04-18 17:44:00,2.25855,2.25892,2.25847,2.25872,77700000.0
2005-04-18 17:45:00,2.2587,2.25884,2.25848,2.25859,21000000.0
2005-04-18 17:46:00,2.25837,2.2585,2.25802,2.25846,38600000.0
2005-04-18 17:47:00,2.25852,2.25873,2.25793,2.25845,25300000.0
2005-04-18 17:48:00,2.25813,2.25851,2.25784,2.25831,27400000.0
2005-04-18 17:49:00,2.25807,2.2583,2.25762,2.25787,56600000.0
2005-04-18 17:50:00,2.25797,2.25861,2.25776,2.25861,27300000.0
2005-04-18 17:51:00,2.25828,2.25832,2.25798,2.25801,33400000.0
2005-04-18 17:52:00,2.25794,2.25819,2.2575,2.2575,52100000.0
2005-04-18 17:53:00,2.25773,2.25817,2.25767,2.25787,23900000.0
2005-04-18 17:54:00,2.25774,2.25865,2.25774,2.25846,31500000.0
2005-04-18 17:55:00,2.2584,2.25853,2.25776,2.25799,19200000.0
2005-04-18 17:56:00,2.25835,2.25835,2.25771,2.25783,21700000.0
2005-04-18 17:57:00,2.25817,2.25827,2.25766,2.25784,36200000.0
2005-04-18 17:58:00,2.25804,2.25829,2.25776,2.25802,45200000.0
2005-04-18 17:59:00,2.258,2.25857,2.25793,2.25844,31800000.0
2005-04-18 18:00:00,2.25862,2.25873,2.2581,2.2581,55500000.0
2005-04-18 18:01:00,2.25842,2.25883,2.2582,2.25855,315200000.0
2005-04-18 18:02:00,2.25868,2.25888,2.2583,2.25862,340000001.0
2005-04-18 18:03:00,2.25846,2.2589,2.25824,2.25824,456100000.0
2005-04-18 18:04:00,2.25794,2.25861,2.25783,2.25847,341200000.0
2005-04-18 18:05:00,2.2584,2.2584,2.25775,2.25805,201500000.0
2005-04-18 18:06:00,2.25807,2.25846,2.25772,2.25795,407800000.0
2005-04-18 18:07:00,2.25812,2.25885,2.25796,2.2587,417800000.0
2005-04-18 18:08:00,2.25847,2.25884,2.25818,2.2583,425100001.0
2005-04-18 18:09:00,2.2582,2.25866,2.25779,2.25815,310900000.0
2005-04-18 18:10:00,2.25803,2.25838,2.25762,2.25823,297100000.0
2005-04-18 18:11:00,2.25812,2.25833,2.25775,2.25833,276000000.0
2005-04-18 18:12:00,2.25816,2.25838,2.25783,2.25819,169800000.0
2005-04-18 18:13:00,2.2582,2.25861,2.25801,2.25823,158400000.0
2005-04-18 18:14:00,2.25846,2.25865,2.25808,2.25808,341799999.0
2005-04-18 18:15:00,2.25795,2.25837,2.25766,2.25777,388400000.0
2005-04-18 18:16:00,2.25804,2.25816,2.25776,2.25778,316000000.0
2005-04-18 18:17:00,2.25785,2.25812,2.2575,2.25761,209100000.0
2005-04-18 18:18:00,2.25759,2.25824,2.25759,2.25792,147500000.0
2005-04-18 18:19:00,2.25804,2.2582,2.2577,2.25792,251600000.0
2005-04-18 18:20:00,2.25792,2.25836,2.25754,2.25774,128800000.0
2005-04-18 18:21:00,2.25775,2.25811,2.25727,2.25794,184900000.0
2005-04-18 18:22:00,2.25797,2.25818,2.25751,2.25818,199500000.0
2005-04-18 18:23:00,2.25784,2.2582,2.25742,2.2582,340100000.0
2005-04-18 18:24:00,2.2582,2.25824,2.25764,2.25804,297700000.0
2005-04-18 18:25:00,2.25793,2.25836,2.25759,2.25805,314500000.0
2005-04-18 18:26:00,2.25813,2.25833,2.25789,2.25805,394600000.0
2005-04-18 18:27:00,2.25752,2.25802,2.2572,2.25795,274500000.0
2005-04-18 18:28:00,2.25825,2.25874,2.25796,2.25851,219400002.0
2005-04-18 18:29:00,2.25849,2.25889,2.25814,2.25825,185800000.0
2005-04-18 18:30:00,2.25806,2.25862,2.25791,2.25812,297200000.0
2005-04-18 18:31:00,2.25828,2.25877,2.25792,2.25833,191400000.0
2005-04-18 18:32:00,2.25825,2.25843,2.25795,2.25827,187100000.0
2005-04-18 18:33:00,2.25835,2.25857,2.25783,2.25842,323600000.0
2005-04-18 18:34:00,2.25861,2.25868,2.25831,2.25845,368299999.0
2005-04-18 18:35:00,2.25858,2.25871,2.25818,2.25851,152199999.0
2005-04-18 18:36:00,2.2585,2.25874,2.25812,2.25848,89700000.0
2005-04-18 18:37:00,2.25821,2.25901,2.25821,2.2588,95300000.0
2005-04-18 18:38:00,2.25873,2.25908,2.25873,2.25884,91600000.0
2005-04-18 18:39:00,2.25885,2.25914,2.25841,2.25865,206999999.0
2005-04-18 18:40:00,2.25874,2.25889,2.25838,2.25849,203500000.0
2005-04-18 18:41:00,2.25825,2.25867,2.25767,2.25767,134000000.0
2005-04-18 18:42:00,2.25796,2.25821,2.25755,2.25821,92100000.0
2005-04-18 18:43:00,2.25777,2.25824,2.25752,2.25778,71900000.0
2005-04-18 18:44:00,2.25759,2.2581,2.25742,2.25773,128000000.0
2005-04-18 18:45:00,2.25749,2.25792,2.25725,2.2575,83400000.0
2005-04-18 18:46:00,2.25746,2.2577,2.25725,2.25749,39900000.0
2005-04-18 18:47:00,2.25749,2.25776,2.25732,2.25759,31600000.0
2005-04-18 18:48:00,2.25775,2.25781,2.25727,2.25729,87800000.0
2005-04-18 18:49:00,2.25773,2.25784,2.25755,2.25784,38400000.0
2005-04-18 18:50:00,2.25759,2.25791,2.25749,2.25787,40500000.0
2005-04-18 18:51:00,2.25728,2.25781,2.25719,2.2577,155200000.0
2005-04-18 18:52:00,2.25732,2.25791,2.25721,2.25761,210500001.0
2005-04-18 18:53:00,2.25756,2.25756,2.25685,2.2571,125400000.0
2005-04-18 18:54:00,2.25688,2.25726,2.25639,2.25691,143200000.0
2005-04-18 18:55:00,2.25696,2.25763,2.25684,2.25758,191100000.0
2005-04-18 18:56:00,2.25743,2.2578,2.25741,2.25745,27600000.0
2005-04-18 18:57:00,2.25758,2.25773,2.25739,2.25739,68100000.0
2005-04-18 18:58:00,2.25757,2.25775,2.25719,2.25745,257200000.0
2005-04-18 18:59:00,2.25739,2.25767,2.25727,2.25757,192500000.0
2005-04-18 19:00:00,2.2574,2.25792,2.2573,2.25775,78000000.0
2005-04-18 19:01:00,2.25783,2.25805,2.25763,2.25774,31800000.0
2005-04-18 19:02:00,2.25799,2.25832,2.25749,2.25815,183900001.0
2005-04-18 19:03:00,2.2582,2.25836,2.25765,2.25777,92500000.0
2005-04-18 19:04:00,2.25784,2.25806,2.25755,2.25768,35300000.0
2005-04-18 19:05:00,2.25779,2.2583,2.25776,2.25808,32300000.0
2005-04-18 19:06:00,2.2583,2.25863,2.25775,2.25817,211800000.0
2005-04-18 19:07:00,2.25802,2.25842,2.25774,2.2583,161500000.0
2005-04-18 19:08:00,2.25855,2.25855,2.258,2.25825,190000000.0
2005-04-18 19:09:00,2.25827,2.2587,2.25808,2.2584,167599999.0
2005-04-18 19:10:00,2.25869,2.25889,2.25845,2.25868,71100000.0
2005-04-18 19:11:00,2.25864,2.25905,2.25846,2.25905,63800000.0
2005-04-18 19:12:00,2.25924,2.25933,2.25894,2.25921,51000001.0
2005-04-18 19:13:00,2.25933,2.25933,2.25892,2.25896,129900000.0
2005-04-18 19:14:00,2.25895,2.25943,2.25865,2.25873,106900000.0
2005-04-18 19:15:00,2.2588,2.25939,2.25867,2.25906,105600000.0
2005-04-18 19:16:00,2.25926,2.25945,2.25901,2.25933,25100000.0
2005-04-18 19:17:00,2.25954,2.26004,2.25946,2.25979,80500000.0
2005-04-18 19:18:00,2.25952,2.25987,2.25928,2.25987,92200000.0
2005-04-18 19:19:00,2.25967,2.25996,2.25924,2.25969,85000000.0
2005-04-18 19:20:00,2.25978,2.25982,2.25945,2.25958,136300000.0
2005-04-18 19:21:00,2.25939,2.25968,2.2593,2.25954,101400000.0
2005-04-18 19:22:00,2.25936,2.25955,2.25909,2.2594,45000000.0
2005-04-18 19:23:00,2.25913,2.25935,2.25882,2.25882,141800000.0
2005-04-18 19:24:00,2.25905,2.25905,2.25838,2.25849,86300000.0
2005-04-18 19:25:00,2.25862,2.25896,2.25843,2.2586,83500000.0
2005-04-18 19:26:00,2.25865,2.25873,2.25762,2.25762,167200000.0
2005-04-18 19:27:00,2.25794,2.25827,2.25722,2.25788,144600000.0
2005-04-18 19:28:00,2.25832,2.25885,2.25827,2.25885,98500000.0
2005-04-18 19:29:00,2.25881,2.25917,2.2586,2.2586,98700000.0
2005-04-18 19:30:00,2.25909,2.25914,2.2586,2.25887,190800000.0
2005-04-18 19:31:00,2.25908,2.2592,2.25859,2.25895,54500000.0
2005-04-18 19:32:00,2.25906,2.25938,2.2588,2.25924,139600000.0
2005-04-18 19:33:00,2.25933,2.25979,2.25928,2.25941,71800000.0
2005-04-18 19:34:00,2.25948,2.25959,2.25903,2.25933,154600001.0
2005-04-18 19:35:00,2.2593,2.2595,2.25901,2.25903,136700000.0
2005-04-18 19:36:00,2.25913,2.25932,2.25877,2.259,131900000.0
2005-04-18 19:37:00,2.25918,2.25926,2.25886,2.25898,34200000.0
2005-04-18 19:38:00,2.25887,2.2591,2.25862,2.25877,38200000.0
2005-04-18 19:39:00,2.25887,2.25898,2.25859,2.25897,45900000.0
2005-04-18 19:40:00,2.25897,2.25904,2.25835,2.25876,86900000.0
2005-04-18 19:41:00,2.25858,2.25873,2.258,2.25825,89800000.0
2005-04-18 19:42:00,2.25844,2.25886,2.25812,2.2583,95700001.0
2005-04-18 19:43:00,2.25816,2.25867,2.25811,2.25812,49200000.0
2005-04-18 19:44:00,2.25856,2.25891,2.25818,2.25839,66700000.0
2005-04-18 19:45:00,2.25871,2.25904,2.2586,2.25904,54900000.0
2005-04-18 19:46:00,2.25922,2.25931,2.25886,2.25904,79900000.0
2005-04-18 19:47:00,2.25883,2.25914,2.25861,2.2587,17600000.0
2005-04-18 19:48:00,2.25869,2.25883,2.25809,2.25837,68900000.0
2005-04-18 19:49:00,2.25851,2.25866,2.2581,2.25813,98700000.0
2005-04-18 19:50:00,2.25813,2.2583,2.25779,2.25818,70900000.0
2005-04-18 19:51:00,2.25789,2.25846,2.25787,2.25814,117100000.0
2005-04-18 19:52:00,2.25824,2.2585,2.25802,2.25824,75200000.0
2005-04-18 19:53:00,2.25829,2.25836,2.25796,2.25805,36000000.0
2005-04-18 19:54:00,2.25831,2.25844,2.25792,2.25833,66900000.0
2005-04-18 19:55:00,2.25812,2.25854,2.25812,2.25854,25600000.0
2005-04-18 19:56:00,2.25829,2.25847,2.25809,2.25826,88400000.0
2005-04-18 19:57:00,2.25832,2.2586,2.25828,2.25848,103800000.0
2005-04-18 19:58:00,2.25849,2.25856,2.2581,2.2581,105800000.0
2005-04-18 19:59:00,2.2581,2.25832,2.25787,2.25797,124600000.0
2005-04-18 20:00:00,2.25831,2.25868,2.25808,2.25845,48000000.0
2005-04-18 20:01:00,2.25822,2.25877,2.25806,2.25831,102500000.0
2005-04-18 20:02:00,2.25833,2.25891,2.25833,2.2584,47100000.0
2005-04-18 20:03:00,2.25851,2.25882,2.25835,2.25876,27700000.0
2005-04-18 20:04:00,2.25864,2.25913,2.25854,2.25909,38800000.0
2005-04-18 20:05:00,2.25927,2.25939,2.25891,2.25911,30100000.0
2005-04-18 20:06:00,2.2592,2.2592,2.25869,2.25908,55900000.0
2005-04-18 20:07:00,2.25935,2.25947,2.25899,2.2593,47400000.0
2005-04-18 20:08:00,2.25936,2.25947,2.25914,2.25914,102499999.0
2005-04-18 20:09:00,2.25927,2.25928,2.25866,2.25866,17000000.0
2005-04-18 20:10:00,2.25883,2.25891,2.25836,2.25861,20300000.0
2005-04-18 20:11:00,2.25867,2.25882,2.25829,2.25847,58400000.0
2005-04-18 20:12:00,2.25858,2.25921,2.25844,2.25886,149400000.0
2005-04-18 20:13:00,2.25891,2.25908,2.25852,2.25875,175600000.0
2005-04-18 20:14:00,2.25853,2.25902,2.25853,2.2588,96599999.0
2005-04-18 20:15:00,2.25856,2.25899,2.25812,2.25875,206000000.0
2005-04-18 20:16:00,2.25873,2.2589,2.25859,2.25874,128300000.0
2005-04-18 20:17:00,2.25906,2.25915,2.25862,2.25897,19200000.0
2005-04-18 20:18:00,2.25912,2.2592,2.25868,2.25893,63300000.0
2005-04-18 20:19:00,2.25903,2.25948,2.25899,2.25911,141500000.0
2005-04-18 20:20:00,2.25908,2.2591,2.25848,2.25864,200500000.0
2005-04-18 20:21:00,2.25909,2.25921,2.2585,2.25905,93500000.0
2005-04-18 20:22:00,2.25913,2.25918,2.25848,2.25848,100700000.0
2005-04-18 20:23:00,2.25877,2.25928,2.25863,2.25897,164800000.0
2005-04-18 20:24:00,2.25909,2.25912,2.25836,2.25836,64100000.0
2005-04-18 20:25:00,2.25886,2.25921,2.25875,2.25894,141100000.0
2005-04-18 20:26:00,2.25921,2.25934,2.2589,2.25919,167700000.0
2005-04-18 20:27:00,2.25927,2.2595,2.25898,2.2595,85700000.0
2005-04-18 20:28:00,2.25941,2.25942,2.25891,2.25911,223400000.0
2005-04-18 20:29:00,2.25922,2.25938,2.2589,2.25921,187200000.0
2005-04-18 20:30:00,2.25909,2.25944,2.25874,2.25942,396700001.0
2005-04-18 20:31:00,2.2594,2.25968,2.25888,2.25959,197700000.0
2005-04-18 20:32:00,2.25945,2.25965,2.25896,2.25938,343099999.0
2005-04-18 20:33:00,2.25921,2.25959,2.25913,2.25952,88300000.0
2005-04-18 20:34:00,2.25911,2.25984,2.25911,2.25944,87700000.0
2005-04-18 20:35:00,2.25958,2.2597,2.25908,2.25934,74300000.0
2005-04-18 20:36:00,2.25947,2.25992,2.25943,2.25991,57200000.0
2005-04-18 20:37:00,2.25958,2.25979,2.25911,2.25958,95900000.0
2005-04-18 20:38:00,2.2596,2.25961,2.25874,2.25938,160500000.0
2005-04-18 20:39:00,2.25961,2.25971,2.25922,2.25953,108700000.0
2005-04-18 20:40:00,2.26005,2.26026,2.25968,2.26021,179300000.0
2005-04-18 20:41:00,2.25998,2.26034,2.25979,2.26017,108400000.0
2005-04-18 20:42:00,2.26004,2.26038,2.25981,2.25996,101999999.0
2005-04-18 20:43:00,2.26027,2.26048,2.26,2.26014,78600000.0
2005-04-18 20:44:00,2.25993,2.26025,2.25978,2.25991,171100000.0
2005-04-18 20:45:00,2.26002,2.26016,2.25957,2.25993,74200001.0
2005-04-18 20:46:00,2.25987,2.2605,2.25987,2.26041,17600000.0
2005-04-18 20:47:00,2.2604,2.2604,2.2599,2.26001,145700000.0
2005-04-18 20:48:00,2.26022,2.26032,2.25989,2.26027,167600000.0
2005-04-18 20:49:00,2.26005,2.26026,2.25986,2.26003,100300000.0
2005-04-18 20:50:00,2.26003,2.26031,2.25989,2.26004,165800000.0
2005-04-18 20:51:00,2.2601,2.2602,2.2596,2.2602,92100000.0
2005-04-18 20:52:00,2.2603,2.26048,2.25955,2.26004,166800001.0
2005-04-18 20:53:00,2.26024,2.26046,2.25999,2.26035,210000000.0
2005-04-18 20:54:00,2.26027,2.26034,2.25968,2.26034,143500000.0
2005-04-18 20:55:00,2.26042,2.2606,2.26031,2.26048,31700000.0
2005-04-18 20:56:00,2.26056,2.26109,2.26018,2.2606,251500000.0
2005-04-18 20:57:00,2.26073,2.26112,2.26045,2.26067,359599998.0
2005-04-18 20:58:00,2.26081,2.26134,2.26065,2.26099,220900000.0
2005-04-18 20:59:00,2.26086,2.26106,2.26031,2.2607,238000000.0
2005-04-18 21:00:00,2.26055,2.261,2.26013,2.2608,218100000.0
2005-04-18 21:01:00,2.26088,2.26123,2.26069,2.26106,308000000.0
2005-04-18 21:02:00,2.26123,2.26125,2.26065,2.2609,121000000.0
2005-04-18 21:03:00,2.26105,2.26181,2.26077,2.2614,103800000.0
2005-04-18 21:04:00,2.26155,2.26176,2.2613,2.26176,71600000.0
2005-04-18 21:05:00,2.26168,2.26173,2.26108,2.26127,53800000.0
2005-04-18 21:06:00,2.26117,2.26133,2.26081,2.26105,64300000.0
2005-04-18 21:07:00,2.26091,2.26111,2.26071,2.26093,41900000.0
2005-04-18 21:08:00,2.26094,2.26142,2.26087,2.26118,62799999.0
2005-04-18 21:09:00,2.26152,2.26159,2.26114,2.26135,62200001.0
2005-04-18 21:10:00,2.26153,2.26153,2.26084,2.26133,85200000.0
2005-04-18 21:11:00,2.26142,2.26153,2.26052,2.26053,131800000.0
2005-04-18 21:12:00,2.26074,2.26086,2.26057,2.26064,37100000.0
2005-04-18 21:13:00,2.26064,2.26131,2.26064,2.26103,116300000.0
2005-04-18 21:14:00,2.26108,2.26112,2.26047,2.2611,127900000.0
2005-04-18 21:15:00,2.26105,2.26128,2.26042,2.26095,144200000.0
2005-04-18 21:16:00,2.26102,2.26116,2.26086,2.26091,110000000.0
2005-04-18 21:17:00,2.26104,2.26141,2.2608,2.26108,176900000.0
2005-04-18 21:18:00,2.26122,2.2614,2.2608,2.26128,118000000.0
2005-04-18 21:19:00,2.26119,2.26137,2.26085,2.26104,89500000.0
2005-04-18 21:20:00,2.26076,2.26127,2.26053,2.26102,242300000.0
2005-04-18 21:21:00,2.2609,2.26129,2.26071,2.2612,272000001.0
2005-04-18 21:22:00,2.26131,2.2614,2.26076,2.26076,141500000.0
2005-04-18 21:23:00,2.26111,2.26162,2.26095,2.26132,125700000.0
2005-04-18 21:24:00,2.26144,2.26163,2.26124,2.26133,110399998.0
2005-04-18 21:25:00,2.26106,2.26169,2.26094,2.26169,59300000.0
2005-04-18 21:26:00,2.26168,2.26174,2.26114,2.2613,28000000.0
2005-04-18 21:27:00,2.2614,2.26191,2.26126,2.26166,69000000.0
2005-04-18 21:28:00,2.26173,2.26207,2.26125,2.26183,99300000.0
2005-04-18 21:29:00,2.26194,2.26223,2.26157,2.26189,52200000.0
2005-04-18 21:30:00,2.2616,2.26196,2.2614,2.26184,54799999.0
2005-04-18 21:31:00,2.26184,2.2621,2.26163,2.2621,85800000.0
2005-04-18 21:32:00,2.26172,2.26204,2.26154,2.26191,170500000.0
2005-04-18 21:33:00,2.26155,2.26178,2.26123,2.26149,82300000.0
2005-04-18 21:34:00,2.26155,2.2619,2.26143,2.26161,111700000.0
2005-04-18 21:35:00,2.26185,2.26205,2.26166,2.26189,33400000.0
2005-04-18 21:36:00,2.26154,2.26187,2.26147,2.2616,48600000.0
2005-04-18 21:37:00,2.26223,2.26228,2.26134,2.26143,68600000.0
2005-04-18 21:38:00,2.26156,2.26184,2.26132,2.26176,93100000.0
2005-04-18 21:39:00,2.26152,2.26171,2.26138,2.26156,30200000.0
2005-04-18 21:40:00,2.26141,2.26175,2.26138,2.26158,36500000.0
2005-04-18 21:41:00,2.26156,2.262,2.26149,2.26196,27500000.0
2005-04-18 21:42:00,2.26182,2.26201,2.26144,2.26195,99600000.0
2005-04-18 21:43:00,2.2614,2.26177,2.26075,2.26137,107800000.0
2005-04-18 21:44:00,2.26201,2.26204,2.26134,2.26148,106000000.0
2005-04-18 21:45:00,2.26178,2.26198,2.26144,2.26173,70600000.0
2005-04-18 21:46:00,2.26198,2.26198,2.26148,2.26176,73000000.0
2005-04-18 21:47:00,2.26167,2.2622,2.26142,2.2618,145300000.0
2005-04-18 21:48:00,2.26177,2.26186,2.26139,2.2614,36700000.0
2005-04-18 21:49:00,2.26161,2.26191,2.26071,2.2616,100000000.0
2005-04-18 21:50:00,2.26209,2.26221,2.26152,2.26152,18800000.0
2005-04-18 21:51:00,2.26184,2.26187,2.26147,2.26187,30300000.0
2005-04-18 21:52:00,2.26167,2.26192,2.26143,2.26159,109500000.0
2005-04-18 21:53:00,2.26154,2.26185,2.26142,2.26142,57700000.0
2005-04-18 21:54:00,2.26157,2.26166,2.26127,2.26143,30200000.0
2005-04-18 21:55:00,2.26142,2.26179,2.26117,2.26179,77800000.0
2005-04-18 21:56:00,2.26141,2.26142,2.26102,2.26114,55300000.0
2005-04-18 21:57:00,2.2615,2.26162,2.26082,2.26082,38900000.0
2005-04-18 21:58:00,2.26142,2.26174,2.26136,2.26153,52100000.0
2005-04-18 21:59:00,2.26158,2.26158,2.26089,2.26101,147700000.0
2005-04-18 22:00:00,2.2612,2.26127,2.26081,2.26123,70600000.0
2005-04-18 22:01:00,2.261,2.26122,2.26093,2.26101,40100000.0
2005-04-18 22:02:00,2.26103,2.2613,2.26043,2.26079,108100000.0
2005-04-18 22:03:00,2.26102,2.26112,2.26087,2.26108,31200000.0
2005-04-18 22:04:00,2.26059,2.26127,2.26059,2.26097,82400000.0
2005-04-18 22:05:00,2.26107,2.26114,2.26071,2.26103,75200000.0
2005-04-18 22:06:00,2.26106,2.26128,2.2609,2.2611,32600000.0
2005-04-18 22:07:00,2.26111,2.26122,2.26095,2.26108,23300000.0
2005-04-18 22:08:00,2.26083,2.26116,2.26076,2.26109,32800000.0
2005-04-18 22:09:00,2.2609,2.26101,2.26029,2.26037,52000000.0
2005-04-18 22:10:00,2.26061,2.26092,2.2605,2.26079,38800000.0
2005-04-18 22:11:00,2.26073,2.26084,2.26035,2.26035,34900000.0
2005-04-18 22:12:00,2.26036,2.26069,2.26014,2.26057,65200000.0
2005-04-18 22:13:00,2.26059,2.26074,2.26045,2.2605,32800000.0
2005-04-18 22:14:00,2.26057,2.2608,2.26038,2.26067,25900000.0
2005-04-18 22:15:00,2.26087,2.26098,2.26042,2.26092,120199999.0
2005-04-18 22:16:00,2.26086,2.2612,2.26075,2.26075,130600000.0
2005-04-18 22:17:00,2.26093,2.26093,2.26041,2.26046,47900000.0
2005-04-18 22:18:00,2.26017,2.26069,2.26,2.26069,38100000.0
2005-04-18 22:19:00,2.26044,2.26087,2.26032,2.2608,43400000.0
2005-04-18 22:20:00,2.26061,2.26106,2.26057,2.26106,27700000.0
2005-04-18 22:21:00,2.26109,2.26117,2.26088,2.26098,51200000.0
2005-04-18 22:22:00,2.26071,2.26115,2.26035,2.26046,107000000.0
2005-04-18 22:23:00,2.26085,2.26115,2.26074,2.26081,90700000.0
2005-04-18 22:24:00,2.26102,2.26114,2.26051,2.26074,48200000.0
2005-04-18 22:25:00,2.26102,2.26103,2.26051,2.26081,56500000.0
2005-04-18 22:26:00,2.26108,2.26108,2.2604,2.26062,67300001.0
2005-04-18 22:27:00,2.26122,2.26132,2.26089,2.26114,30200000.0
2005-04-18 22:28:00,2.26125,2.26149,2.2611,2.26112,35900000.0
2005-04-18 22:29:00,2.26083,2.26117,2.2606,2.26065,155600000.0
2005-04-18 22:30:00,2.26054,2.26132,2.26026,2.2612,127600001.0
2005-04-18 22:31:00,2.26087,2.26115,2.2608,2.26115,20200000.0
2005-04-18 22:32:00,2.26114,2.26127,2.2608,2.2608,45000000.0
2005-04-18 22:33:00,2.26106,2.26126,2.26059,2.26103,39800000.0
2005-04-18 22:34:00,2.26088,2.26142,2.26073,2.26111,81600000.0
2005-04-18 22:35:00,2.26108,2.26122,2.26084,2.26099,51700000.0
2005-04-18 22:36:00,2.26135,2.26151,2.26115,2.26148,24400000.0
2005-04-18 22:37:00,2.26144,2.26154,2.26129,2.26129,42800000.0
2005-04-18 22:38:00,2.26107,2.26167,2.26099,2.26152,49400000.0
2005-04-18 22:39:00,2.26152,2.26176,2.26117,2.26146,49800000.0
2005-04-18 22:40:00,2.26148,2.26169,2.2613,2.26145,42900000.0
2005-04-18 22:41:00,2.26133,2.2616,2.26111,2.26156,30800000.0
2005-04-18 22:42:00,2.26172,2.26177,2.26135,2.26161,52300000.0
2005-04-18 22:43:00,2.26143,2.26165,2.26109,2.26141,123700000.0
2005-04-18 22:44:00,2.26128,2.2615,2.26103,2.2614,80700000.0
2005-04-18 22:45:00,2.26147,2.26182,2.26135,2.26175,59500000.0
2005-04-18 22:46:00,2.26132,2.26132,2.26083,2.26118,109200000.0
2005-04-18 22:47:00,2.26155,2.2618,2.26098,2.26176,33600000.0
2005-04-18 22:48:00,2.26177,2.26195,2.26155,2.26164,75400000.0
2005-04-18 22:49:00,2.26173,2.26183,2.26142,2.26166,47700000.0
2005-04-18 22:50:00,2.26176,2.26191,2.26164,2.26173,25400000.0
2005-04-18 22:51:00,2.26169,2.2619,2.2613,2.26139,76100000.0
2005-04-18 22:52:00,2.26147,2.26167,2.26124,2.26124,39100000.0
2005-04-18 22:53:00,2.26134,2.26139,2.26082,2.26099,38000000.0
2005-04-18 22:54:00,2.26122,2.26125,2.2607,2.26108,42300000.0
2005-04-18 22:55:00,2.26125,2.26134,2.26062,2.26083,64099999.0
2005-04-18 22:56:00,2.26109,2.26116,2.26043,2.26082,53900000.0
2005-04-18 22:57:00,2.26092,2.26092,2.2605,2.26079,18100000.0
2005-04-18 22:58:00,2.2607,2.26088,2.26032,2.26048,45900000.0
2005-04-18 22:59:00,2.26047,2.26047,2.26023,2.26037,30800000.0
2005-04-18 23:00:00,2.26025,2.26052,2.26022,2.26032,30100000.0
2005-04-18 23:01:00,2.26077,2.26088,2.26041,2.26088,35200000.0
2005-04-18 23:02:00,2.26075,2.26156,2.26072,2.26153,22300000.0
2005-04-18 23:03:00,2.26177,2.26232,2.26147,2.26232,42900000.0
2005-04-18 23:04:00,2.2622,2.26254,2.26218,2.26254,20000000.0
2005-04-18 23:05:00,2.2626,2.26338,2.26247,2.26338,56900000.0
2005-04-18 23:06:00,2.2632,2.26348,2.26303,2.2633,54000000.0
2005-04-18 23:07:00,2.26356,2.26364,2.26292,2.26361,32100000.0
2005-04-18 23:08:00,2.2636,2.26368,2.26324,2.26353,39800000.0
2005-04-18 23:09:00,2.26339,2.26339,2.26265,2.26275,26400000.0
2005-04-18 23:10:00,2.26269,2.2631,2.26263,2.26293,18000000.0
2005-04-18 23:11:00,2.26279,2.2631,2.2627,2.26287,32700000.0
2005-04-18 23:12:00,2.26276,2.26294,2.26274,2.26282,26500000.0
2005-04-18 23:13:00,2.26285,2.26287,2.26215,2.26223,22800000.0
2005-04-18 23:14:00,2.26222,2.26236,2.26201,2.26201,35400000.0
2005-04-18 23:15:00,2.262,2.262,2.26159,2.26159,27600000.0
2005-04-18 23:16:00,2.26168,2.26198,2.26147,2.26183,35400000.0
2005-04-18 23:17:00,2.26143,2.26177,2.2611,2.26111,19000000.0
2005-04-18 23:18:00,2.26179,2.26179,2.26117,2.26136,17900000.0
2005-04-18 23:19:00,2.2617,2.2617,2.26114,2.26133,24200000.0
2005-04-18 23:20:00,2.2611,2.26139,2.26095,2.26106,39500000.0
2005-04-18 23:21:00,2.26045,2.26145,2.26041,2.26135,49400000.0
2005-04-18 23:22:00,2.26087,2.26122,2.26067,2.2612,23000000.0
2005-04-18 23:23:00,2.26055,2.26126,2.26055,2.26119,20800000.0
2005-04-18 23:24:00,2.26136,2.26146,2.26079,2.26115,28700000.0
2005-04-18 23:25:00,2.26138,2.2615,2.26085,2.26142,40000000.0
2005-04-18 23:26:00,2.26093,2.26131,2.26076,2.26076,40500000.0
2005-04-18 23:27:00,2.26098,2.26145,2.26091,2.26121,40100000.0
2005-04-18 23:28:00,2.26127,2.26141,2.26093,2.26118,35300000.0
2005-04-18 23:29:00,2.26124,2.26125,2.2609,2.26111,39200000.0
2005-04-18 23:30:00,2.26092,2.26092,2.26042,2.2605,17400000.0
2005-04-18 23:31:00,2.26059,2.26089,2.2603,2.26032,39400000.0
2005-04-18 23:32:00,2.2608,2.26096,2.26,2.26082,64100000.0
2005-04-18 23:33:00,2.26087,2.26111,2.26055,2.26079,51700000.0
2005-04-18 23:34:00,2.26097,2.26105,2.26056,2.26081,23500000.0
2005-04-18 23:35:00,2.26097,2.26111,2.26023,2.26023,58700000.0
2005-04-18 23:36:00,2.2607,2.2608,2.26032,2.26054,29900000.0
2005-04-18 23:37:00,2.26112,2.26121,2.2605,2.2605,32900000.0
2005-04-18 23:38:00,2.26074,2.26113,2.26054,2.26072,49800000.0
2005-04-18 23:39:00,2.26069,2.26102,2.26056,2.26085,26900000.0
2005-04-18 23:40:00,2.26082,2.26097,2.2607,2.26077,59900000.0
2005-04-18 23:41:00,2.26085,2.26093,2.26048,2.26048,26900000.0
2005-04-18 23:42:00,2.26088,2.26092,2.26017,2.26021,22600000.0
2005-04-18 23:43:00,2.2606,2.26085,2.26036,2.26064,22800000.0
2005-04-18 23:44:00,2.26067,2.26086,2.26037,2.26039,42400000.0
2005-04-18 23:45:00,2.26102,2.26102,2.26026,2.26033,33000000.0
2005-04-18 23:46:00,2.2609,2.26096,2.26035,2.26065,40300000.0
2005-04-18 23:47:00,2.26094,2.26106,2.26051,2.26095,27900000.0
2005-04-18 23:48:00,2.26106,2.26113,2.26056,2.2609,32200000.0
2005-04-18 23:49:00,2.26089,2.26131,2.26089,2.26112,15500000.0
2005-04-18 23:50:00,2.26102,2.26111,2.26063,2.26082,47400000.0
2005-04-18 23:51:00,2.26061,2.26119,2.26054,2.26118,38600000.0
2005-04-18 23:52:00,2.26093,2.26106,2.26088,2.26102,31600000.0
2005-04-18 23:53:00,2.26078,2.26082,2.26,2.26015,40600000.0
2005-04-18 23:54:00,2.26054,2.26064,2.2603,2.26054,28900000.0
2005-04-18 23:55:00,2.2604,2.26062,2.26016,2.26037,36100000.0
2005-04-18 23:56:00,2.26052,2.26052,2.25981,2.25983,27600000.0
2005-04-18 23:57:00,2.26042,2.26042,2.25959,2.26027,47700000.0
2005-04-18 23:58:00,2.26007,2.26018,2.25968,2.25997,35400000.0
2005-04-18 23:59:00,2.25958,2.26003,2.25958,2.26003,15300000.0
2005-04-19 00:00:00,2.26007,2.26027,2.25998,2.2601,32500000.0
2005-04-19 00:01:00,2.25968,2.2602,2.25968,2.2602,37500000.0
2005-04-19 00:02:00,2.26003,2.26068,2.25991,2.26014,44800000.0
2005-04-19 00:03:00,2.26,2.26032,2.26,2.26016,31100000.0
2005-04-19 00:04:00,2.26013,2.26043,2.26003,2.26029,28300000.0
2005-04-19 00:05:00,2.2598,2.26034,2.2597,2.26025,39100000.0
2005-04-19 00:06:00,2.26035,2.26036,2.2601,2.2603,17600000.0
2005-04-19 00:07:00,2.26021,2.26034,2.25995,2.26034,20400000.0
2005-04-19 00:08:00,2.26039,2.26047,2.25989,2.25992,32200000.0
2005-04-19 00:09:00,2.25996,2.26042,2.25996,2.26042,29800000.0
2005-04-19 00:10:00,2.26029,2.26043,2.2597,2.26028,38900000.0
2005-04-19 00:11:00,2.2598,2.26033,2.2598,2.25982,28400000.0
2005-04-19 00:12:00,2.25998,2.26047,2.25996,2.26038,33600000.0
2005-04-19 00:13:00,2.25992,2.26062,2.25992,2.26048,27500000.0
2005-04-19 00:14:00,2.26043,2.26062,2.26029,2.26029,26800000.0
2005-04-19 00:15:00,2.26018,2.26049,2.26003,2.26003,49500000.0
2005-04-19 00:16:00,2.25992,2.25997,2.25943,2.25943,34500000.0
2005-04-19 00:17:00,2.25971,2.26027,2.25966,2.26007,21300000.0
2005-04-19 00:18:00,2.26024,2.26035,2.26003,2.26022,33200000.0
2005-04-19 00:19:00,2.26033,2.26083,2.2601,2.26058,42500000.0
2005-04-19 00:20:00,2.25997,2.2608,2.25997,2.26074,40600000.0
2005-04-19 00:21:00,2.261,2.261,2.26029,2.26029,31000000.0
2005-04-19 00:22:00,2.26095,2.26095,2.2604,2.26041,26600001.0
2005-04-19 00:23:00,2.26036,2.26064,2.2602,2.26056,27900000.0
2005-04-19 00:24:00,2.26077,2.26097,2.2604,2.26043,24000000.0
2005-04-19 00:25:00,2.26075,2.26096,2.26073,2.26093,33500000.0
2005-04-19 00:26:00,2.26073,2.26111,2.26072,2.26084,38100000.0
2005-04-19 00:27:00,2.2607,2.26116,2.2607,2.26095,40100000.0
2005-04-19 00:28:00,2.26105,2.2611,2.26046,2.26058,40000000.0
2005-04-19 00:29:00,2.26103,2.26103,2.26046,2.26046,51100000.0
2005-04-19 00:30:00,2.26091,2.2611,2.26057,2.26075,60700000.0
2005-04-19 00:31:00,2.26094,2.26108,2.26052,2.26076,24800000.0
2005-04-19 00:32:00,2.26086,2.26088,2.26039,2.26076,46300000.0
2005-04-19 00:33:00,2.26047,2.26103,2.26047,2.26103,32200000.0
2005-04-19 00:34:00,2.26078,2.261,2.26048,2.26073,28600000.0
2005-04-19 00:35:00,2.26067,2.26116,2.26063,2.26079,47900000.0
2005-04-19 00:36:00,2.26078,2.26117,2.26057,2.26079,36200000.0
2005-04-19 00:37:00,2.26085,2.26097,2.26056,2.26065,30800000.0
2005-04-19 00:38:00,2.26102,2.26103,2.26042,2.26051,36499999.0
2005-04-19 00:39:00,2.26069,2.26073,2.26011,2.26051,26100000.0
2005-04-19 00:40:00,2.26092,2.26107,2.26059,2.26096,40500000.0
2005-04-19 00:41:00,2.26112,2.26112,2.26038,2.26042,28400000.0
2005-04-19 00:42:00,2.26136,2.26136,2.2606,2.26073,31000000.0
2005-04-19 00:43:00,2.26119,2.26122,2.26073,2.26073,11200000.0
2005-04-19 00:44:00,2.26057,2.26132,2.26043,2.26132,34800000.0
2005-04-19 00:45:00,2.2608,2.26113,2.26069,2.26103,43800000.0
2005-04-19 00:46:00,2.26095,2.26143,2.26069,2.2613,30000000.0
2005-04-19 00:47:00,2.26132,2.26147,2.26123,2.26123,49400000.0
2005-04-19 00:48:00,2.26102,2.26126,2.26057,2.26126,35200000.0
2005-04-19 00:49:00,2.2611,2.26142,2.26076,2.26105,37100000.0
2005-04-19 00:50:00,2.26116,2.26156,2.26103,2.2611,52800001.0
2005-04-19 00:51:00,2.26157,2.26159,2.26114,2.26144,42300000.0
2005-04-19 00:52:00,2.26147,2.26173,2.2612,2.26163,38200000.0
2005-04-19 00:53:00,2.26166,2.26195,2.26158,2.26171,40700000.0
2005-04-19 00:54:00,2.2618,2.26194,2.26119,2.26119,36800000.0
2005-04-19 00:55:00,2.26113,2.26179,2.26111,2.26165,45400000.0
2005-04-19 00:56:00,2.2614,2.26174,2.26121,2.26161,22800000.0
2005-04-19 00:57:00,2.2616,2.26172,2.26131,2.26161,57000000.0
2005-04-19 00:58:00,2.26122,2.26188,2.26118,2.26179,27200000.0
2005-04-19 00:59:00,2.26143,2.26172,2.26121,2.26168,29700000.0
2005-04-19 01:00:00,2.2619,2.2619,2.26155,2.26155,43500000.0
2005-04-19 01:01:00,2.26142,2.26168,2.26121,2.26168,18800000.0
2005-04-19 01:02:00,2.26172,2.26183,2.26148,2.2617,36000000.0
2005-04-19 01:03:00,2.26156,2.26193,2.26141,2.26155,29000000.0
2005-04-19 01:04:00,2.26177,2.26182,2.2616,2.2616,26800000.0
2005-04-19 01:05:00,2.26163,2.26202,2.26163,2.262,21500000.0
2005-04-19 01:06:00,2.26184,2.26216,2.2617,2.26216,34600000.0
2005-04-19 01:07:00,2.26207,2.26255,2.26205,2.26254,38000000.0
2005-04-19 01:08:00,2.26178,2.26247,2.26178,2.26232,41800000.0
2005-04-19 01:09:00,2.26218,2.2625,2.26193,2.26209,34400000.0
2005-04-19 01:10:00,2.26188,2.26196,2.2616,2.26179,57900000.0
2005-04-19 01:11:00,2.26166,2.26176,2.26138,2.26162,60300000.0
2005-04-19 01:12:00,2.26155,2.26199,2.26155,2.26163,41800000.0
2005-04-19 01:13:00,2.26116,2.26166,2.26094,2.26157,58800000.0
2005-04-19 01:14:00,2.26169,2.26185,2.26139,2.26152,39200000.0
2005-04-19 01:15:00,2.26164,2.26194,2.26146,2.26165,54600001.0
2005-04-19 01:16:00,2.26176,2.26216,2.26157,2.26216,13600000.0
2005-04-19 01:17:00,2.2614,2.26208,2.26132,2.26205,14100000.0
2005-04-19 01:18:00,2.26185,2.26185,2.2612,2.26128,18200000.0
2005-04-19 01:19:00,2.26226,2.26227,2.26173,2.26191,38000000.0
2005-04-19 01:20:00,2.26181,2.26228,2.26151,2.26228,43700000.0
2005-04-19 01:21:00,2.26201,2.26221,2.26182,2.26182,38800000.0
2005-04-19 01:22:00,2.26195,2.26218,2.26171,2.26186,55900000.0
2005-04-19 01:23:00,2.26176,2.26222,2.26171,2.26205,55200000.0
2005-04-19 01:24:00,2.26208,2.26231,2.26195,2.26195,15100000.0
2005-04-19 01:25:00,2.26193,2.26215,2.26188,2.26206,54500000.0
2005-04-19 01:26:00,2.26161,2.26195,2.26144,2.26154,35900000.0
2005-04-19 01:27:00,2.26134,2.26226,2.26134,2.26226,54100000.0
2005-04-19 01:28:00,2.26168,2.26216,2.26168,2.26208,43200000.0
2005-04-19 01:29:00,2.2621,2.26233,2.26202,2.26211,29600000.0
2005-04-19 01:30:00,2.26214,2.26214,2.26031,2.26046,52700000.0
2005-04-19 01:31:00,2.26031,2.26054,2.26026,2.26036,47900000.0
2005-04-19 01:32:00,2.2603,2.2603,2.25941,2.25941,25700000.0
2005-04-19 01:33:00,2.25945,2.25954,2.25917,2.25934,35000000.0
2005-04-19 01:34:00,2.25975,2.25995,2.25932,2.25935,63200000.0
2005-04-19 01:35:00,2.25936,2.2598,2.25934,2.25975,53900000.0
2005-04-19 01:36:00,2.25947,2.25962,2.25916,2.25945,46500000.0
2005-04-19 01:37:00,2.25941,2.25998,2.25941,2.25958,46600000.0
2005-04-19 01:38:00,2.25947,2.25966,2.25931,2.25963,41200000.0
2005-04-19 01:39:00,2.25975,2.25983,2.25921,2.25937,36800000.0
2005-04-19 01:40:00,2.25941,2.25965,2.25911,2.25965,23200000.0
2005-04-19 01:41:00,2.25931,2.25951,2.25892,2.25895,46400000.0
2005-04-19 01:42:00,2.2593,2.25952,2.25879,2.25883,40900000.0
2005-04-19 01:43:00,2.25944,2.25953,2.25893,2.25902,33000000.0
2005-04-19 01:44:00,2.25944,2.2596,2.2593,2.25958,36000000.0
2005-04-19 01:45:00,2.25915,2.25947,2.25912,2.25936,27100000.0
2005-04-19 01:46:00,2.25908,2.25941,2.25903,2.25913,24300000.0
2005-04-19 01:47:00,2.25908,2.25947,2.2589,2.2594,28800000.0
2005-04-19 01:48:00,2.25964,2.25969,2.25923,2.25961,21600000.0
2005-04-19 01:49:00,2.2595,2.25962,2.2594,2.25943,34700000.0
2005-04-19 01:50:00,2.25932,2.25954,2.25901,2.25928,33300000.0
2005-04-19 01:51:00,2.25965,2.25971,2.25922,2.25928,44600000.0
2005-04-19 01:52:00,2.25962,2.2599,2.2593,2.25937,54200000.0
2005-04-19 01:53:00,2.25865,2.25908,2.25845,2.25889,27800000.0
2005-04-19 01:54:00,2.25841,2.25868,2.25841,2.25856,25100000.0
2005-04-19 01:55:00,2.25843,2.25854,2.25804,2.25847,41600000.0
2005-04-19 01:56:00,2.25836,2.25885,2.25836,2.25868,27800000.0
2005-04-19 01:57:00,2.25901,2.25901,2.25857,2.25868,41800000.0
2005-04-19 01:58:00,2.25925,2.25925,2.25896,2.25896,33100000.0
2005-04-19 01:59:00,2.25879,2.25907,2.25879,2.25891,33200000.0
2005-04-19 02:00:00,2.2585,2.2587,2.25848,2.25852,18000000.0
2005-04-19 02:01:00,2.25893,2.25912,2.25855,2.25883,52500000.0
2005-04-19 02:02:00,2.25852,2.25906,2.25848,2.25902,31800000.0
2005-04-19 02:03:00,2.25885,2.25921,2.25867,2.2588,25600000.0
2005-04-19 02:04:00,2.25893,2.25932,2.25883,2.25932,42100000.0
2005-04-19 02:05:00,2.25922,2.25955,2.25885,2.25955,28000000.0
2005-04-19 02:06:00,2.25925,2.25995,2.25912,2.25976,43300000.0
2005-04-19 02:07:00,2.25965,2.26019,2.25916,2.2597,46000000.0
2005-04-19 02:08:00,2.25958,2.25973,2.2593,2.25938,33600000.0
2005-04-19 02:09:00,2.25937,2.25937,2.25866,2.25894,33700000.0
2005-04-19 02:10:00,2.2591,2.25936,2.25868,2.25904,35600000.0
2005-04-19 02:11:00,2.25895,2.2593,2.25881,2.25886,47300000.0
2005-04-19 02:12:00,2.259,2.2594,2.25875,2.25917,39900000.0
2005-04-19 02:13:00,2.25921,2.25934,2.25886,2.25903,28400000.0
2005-04-19 02:14:00,2.25902,2.25915,2.25859,2.25881,29200000.0
2005-04-19 02:15:00,2.25892,2.25917,2.25863,2.25901,32700000.0
2005-04-19 02:16:00,2.25893,2.25961,2.25864,2.25948,26800000.0
2005-04-19 02:17:00,2.25927,2.2594,2.25909,2.25909,53500000.0
2005-04-19 02:18:00,2.25924,2.25938,2.25879,2.259,40300000.0
2005-04-19 02:19:00,2.25936,2.25947,2.25891,2.25922,36300000.0
2005-04-19 02:20:00,2.25926,2.25932,2.25867,2.25878,34800000.0
2005-04-19 02:21:00,2.25878,2.25894,2.25863,2.25867,43700000.0
2005-04-19 02:22:00,2.25902,2.25925,2.25872,2.25898,49100000.0
2005-04-19 02:23:00,2.25891,2.25906,2.25854,2.25872,43500000.0
2005-04-19 02:24:00,2.25901,2.25919,2.25855,2.25881,55300000.0
2005-04-19 02:25:00,2.25882,2.25916,2.25867,2.25916,41800000.0
2005-04-19 02:26:00,2.25947,2.25956,2.25894,2.2592,42200000.0
2005-04-19 02:27:00,2.25933,2.25948,2.2591,2.25941,46400000.0
2005-04-19 02:28:00,2.25945,2.2595,2.25905,2.25932,32400000.0
2005-04-19 02:29:00,2.2593,2.25951,2.25891,2.25901,31900000.0
2005-04-19 02:30:00,2.2591,2.2593,2.25904,2.2591,27400000.0
2005-04-19 02:31:00,2.25926,2.25926,2.25874,2.25921,34600000.0
2005-04-19 02:32:00,2.25911,2.25911,2.25888,2.25895,27400000.0
2005-04-19 02:33:00,2.2591,2.25924,2.25865,2.25912,57600000.0
2005-04-19 02:34:00,2.25892,2.25914,2.25874,2.25877,59000000.0
2005-04-19 02:35:00,2.25861,2.25885,2.25845,2.25861,37400000.0
2005-04-19 02:36:00,2.25875,2.25875,2.25848,2.25848,39700000.0
2005-04-19 02:37:00,2.25891,2.25891,2.25833,2.25836,11800000.0
2005-04-19 02:38:00,2.25862,2.25881,2.25812,2.25812,29400000.0
2005-04-19 02:39:00,2.25873,2.25882,2.25842,2.25865,30600000.0
2005-04-19 02:40:00,2.25844,2.25856,2.25815,2.25826,34300000.0
2005-04-19 02:41:00,2.25839,2.25851,2.25811,2.25824,35800000.0
2005-04-19 02:42:00,2.25812,2.2582,2.25785,2.25804,45600000.0
2005-04-19 02:43:00,2.25801,2.25819,2.25794,2.25807,27500000.0
2005-04-19 02:44:00,2.25832,2.25851,2.25811,2.25811,42100000.0
2005-04-19 02:45:00,2.25805,2.25831,2.25776,2.25821,43700000.0
2005-04-19 02:46:00,2.25825,2.25842,2.25819,2.25828,26000000.0
2005-04-19 02:47:00,2.25813,2.25843,2.25786,2.2582,31000000.0
2005-04-19 02:48:00,2.25829,2.25836,2.25807,2.25831,17600000.0
2005-04-19 02:49:00,2.25783,2.25812,2.25763,2.25795,48100000.0
2005-04-19 02:50:00,2.25771,2.25811,2.2577,2.25806,46400000.0
2005-04-19 02:51:00,2.25795,2.25839,2.25784,2.25828,40700000.0
2005-04-19 02:52:00,2.25799,2.2581,2.2573,2.25773,24500000.0
2005-04-19 02:53:00,2.25799,2.25823,2.25778,2.2579,23600000.0
2005-04-19 02:54:00,2.25808,2.25826,2.25795,2.25807,39700000.0
2005-04-19 02:55:00,2.25827,2.25832,2.25755,2.25765,28200000.0
2005-04-19 02:56:00,2.25776,2.25805,2.25753,2.25782,45400000.0
2005-04-19 02:57:00,2.25791,2.25808,2.25771,2.25779,33600000.0
2005-04-19 02:58:00,2.25802,2.25817,2.25719,2.25719,32400000.0
2005-04-19 02:59:00,2.25727,2.25732,2.2569,2.25729,27100000.0
2005-04-19 03:00:00,2.25728,2.25747,2.25699,2.25712,33400000.0
2005-04-19 03:01:00,2.2571,2.25764,2.2571,2.2573,30100000.0
2005-04-19 03:02:00,2.25711,2.25796,2.25711,2.25796,35500000.0
2005-04-19 03:03:00,2.25779,2.25817,2.25779,2.25802,24800000.0
2005-04-19 03:04:00,2.2579,2.2582,2.25772,2.2582,28100000.0
2005-04-19 03:05:00,2.25802,2.2582,2.25766,2.2581,67200000.0
2005-04-19 03:06:00,2.25799,2.25808,2.25765,2.25771,33900000.0
2005-04-19 03:07:00,2.25774,2.25778,2.25741,2.25778,24800000.0
2005-04-19 03:08:00,2.25782,2.258,2.25719,2.25746,23100000.0
2005-04-19 03:09:00,2.25766,2.25785,2.25757,2.25781,38100000.0
2005-04-19 03:10:00,2.25802,2.25804,2.25724,2.25724,66300000.0
2005-04-19 03:11:00,2.2575,2.25793,2.25731,2.2577,45900000.0
2005-04-19 03:12:00,2.25772,2.25785,2.25756,2.25774,33000000.0
2005-04-19 03:13:00,2.25768,2.25822,2.25764,2.25816,31600000.0
2005-04-19 03:14:00,2.25796,2.25872,2.25796,2.25872,42000000.0
2005-04-19 03:15:00,2.2588,2.2589,2.25858,2.25873,27000000.0
2005-04-19 03:16:00,2.25899,2.25911,2.25879,2.25883,27000000.0
2005-04-19 03:17:00,2.25865,2.25885,2.25834,2.25848,36500000.0
2005-04-19 03:18:00,2.25862,2.25862,2.25791,2.25794,41700000.0
2005-04-19 03:19:00,2.25823,2.25848,2.25801,2.25838,39700000.0
2005-04-19 03:20:00,2.25828,2.25832,2.2577,2.2577,36200000.0
2005-04-19 03:21:00,2.25772,2.2581,2.25769,2.25793,47300000.0
2005-04-19 03:22:00,2.25803,2.25817,2.25786,2.25801,31600000.0
2005-04-19 03:23:00,2.25783,2.25811,2.2577,2.2581,28300000.0
2005-04-19 03:24:00,2.25803,2.25831,2.25788,2.25809,43800000.0
2005-04-19 03:25:00,2.25816,2.25871,2.25806,2.25843,43100000.0
2005-04-19 03:26:00,2.25823,2.25874,2.25817,2.25868,18300000.0
2005-04-19 03:27:00,2.25877,2.25883,2.25832,2.25861,37000000.0
2005-04-19 03:28:00,2.25834,2.25897,2.25834,2.25885,45600000.0
2005-04-19 03:29:00,2.25883,2.25918,2.25883,2.25912,23500000.0
2005-04-19 03:30:00,2.2589,2.25923,2.25877,2.25923,23500000.0
2005-04-19 03:31:00,2.25875,2.25903,2.2586,2.25892,22400000.0
2005-04-19 03:32:00,2.25935,2.25935,2.25881,2.25891,29600000.0
2005-04-19 03:33:00,2.25944,2.25944,2.25865,2.259,53500000.0
2005-04-19 03:34:00,2.25909,2.25917,2.25883,2.2589,34700000.0
2005-04-19 03:35:00,2.2592,2.25936,2.25894,2.25931,38700000.0
2005-04-19 03:36:00,2.25902,2.2594,2.2588,2.25917,40100000.0
2005-04-19 03:37:00,2.25919,2.25921,2.25881,2.25897,22600000.0
2005-04-19 03:38:00,2.25904,2.25936,2.25895,2.25917,22000000.0
2005-04-19 03:39:00,2.25933,2.25943,2.25885,2.25885,37800000.0
2005-04-19 03:40:00,2.25918,2.25938,2.25884,2.25884,41700000.0
2005-04-19 03:41:00,2.25902,2.25902,2.25829,2.25829,37800000.0
2005-04-19 03:42:00,2.25805,2.25864,2.25805,2.25843,37000000.0
2005-04-19 03:43:00,2.25894,2.25905,2.25843,2.25857,42000000.0
2005-04-19 03:44:00,2.25848,2.25876,2.25848,2.25857,57400000.0
2005-04-19 03:45:00,2.25827,2.25853,2.25827,2.2585,19200000.0
2005-04-19 03:46:00,2.25835,2.25887,2.25835,2.25884,66200000.0
2005-04-19 03:47:00,2.25871,2.25898,2.25845,2.25895,52000000.0
2005-04-19 03:48:00,2.259,2.25942,2.25898,2.25924,22400000.0
2005-04-19 03:49:00,2.25907,2.25922,2.25862,2.2588,50900000.0
2005-04-19 03:50:00,2.25892,2.25917,2.25878,2.25895,17600000.0
2005-04-19 03:51:00,2.25881,2.25885,2.25849,2.25852,32700000.0
2005-04-19 03:52:00,2.25876,2.259,2.25865,2.25884,34400000.0
2005-04-19 03:53:00,2.25873,2.25912,2.25873,2.25893,26400000.0
2005-04-19 03:54:00,2.25923,2.25932,2.25895,2.25921,25300000.0
2005-04-19 03:55:00,2.2589,2.25921,2.25881,2.25895,22800000.0
2005-04-19 03:56:00,2.2587,2.25902,2.25843,2.25886,32500000.0
2005-04-19 03:57:00,2.25911,2.25917,2.25874,2.25883,47000000.0
2005-04-19 03:58:00,2.25925,2.25925,2.25869,2.25916,36800000.0
2005-04-19 03:59:00,2.25925,2.25963,2.25905,2.25917,35700000.0
2005-04-19 04:00:00,2.25887,2.25905,2.25869,2.25893,35300000.0
2005-04-19 04:01:00,2.25891,2.25899,2.25862,2.25884,55899999.0
2005-04-19 04:02:00,2.25904,2.25907,2.25847,2.25875,37600000.0
2005-04-19 04:03:00,2.2587,2.25903,2.2587,2.25886,59200000.0
2005-04-19 04:04:00,2.25899,2.25928,2.25891,2.25922,63100000.0
2005-04-19 04:05:00,2.25916,2.25916,2.25834,2.25838,27900000.0
2005-04-19 04:06:00,2.25871,2.25905,2.25865,2.25892,36700000.0
2005-04-19 04:07:00,2.25858,2.25905,2.25852,2.2589,23200000.0
2005-04-19 04:08:00,2.25911,2.25923,2.25884,2.25902,39600000.0
2005-04-19 04:09:00,2.25895,2.25903,2.25858,2.25872,45300000.0
2005-04-19 04:10:00,2.25873,2.25906,2.2585,2.25888,33300000.0
2005-04-19 04:11:00,2.25869,2.25878,2.2584,2.25876,21800000.0
2005-04-19 04:12:00,2.25867,2.25916,2.25863,2.25895,39600000.0
2005-04-19 04:13:00,2.25877,2.25898,2.25859,2.25883,42600000.0
2005-04-19 04:14:00,2.25894,2.25915,2.2588,2.25884,54600001.0
2005-04-19 04:15:00,2.25841,2.25941,2.25841,2.25932,31700000.0
2005-04-19 04:16:00,2.25932,2.25932,2.25877,2.25902,34000000.0
2005-04-19 04:17:00,2.25937,2.25952,2.25899,2.25915,28200000.0
2005-04-19 04:18:00,2.25962,2.25963,2.25907,2.25922,29500000.0
2005-04-19 04:19:00,2.2591,2.25923,2.25884,2.25899,64500000.0
2005-04-19 04:20:00,2.25931,2.25936,2.25881,2.25922,28300000.0
2005-04-19 04:21:00,2.25903,2.25943,2.25873,2.25943,47599999.0
2005-04-19 04:22:00,2.25913,2.2594,2.25896,2.25915,51800000.0
2005-04-19 04:23:00,2.25918,2.25949,2.25909,2.2594,33100000.0
2005-04-19 04:24:00,2.25949,2.25949,2.25902,2.25912,44500000.0
2005-04-19 04:25:00,2.25905,2.25929,2.25882,2.25912,60600000.0
2005-04-19 04:26:00,2.25935,2.25957,2.2591,2.25939,36800000.0
2005-04-19 04:27:00,2.25957,2.2596,2.25876,2.25948,54700000.0
2005-04-19 04:28:00,2.25853,2.25959,2.25852,2.25934,25900000.0
2005-04-19 04:29:00,2.2598,2.2598,2.25929,2.25973,53300000.0
2005-04-19 04:30:00,2.25937,2.25955,2.25917,2.25936,60700000.0
2005-04-19 04:31:00,2.25952,2.25958,2.25878,2.25928,40300000.0
2005-04-19 04:32:00,2.25932,2.25957,2.259,2.25957,41900000.0
2005-04-19 04:33:00,2.25933,2.25984,2.2593,2.25967,48100000.0
2005-04-19 04:34:00,2.25985,2.25985,2.25933,2.25973,37200000.0
2005-04-19 04:35:00,2.25942,2.25963,2.25935,2.2596,23800000.0
2005-04-19 04:36:00,2.25961,2.25972,2.25947,2.25968,24100000.0
2005-04-19 04:37:00,2.25965,2.25966,2.25929,2.25957,47600000.0
2005-04-19 04:38:00,2.25985,2.25998,2.2595,2.25996,41600000.0
2005-04-19 04:39:00,2.25983,2.25994,2.25959,2.25975,42800000.0
2005-04-19 04:40:00,2.25954,2.25993,2.2594,2.25972,25500000.0
2005-04-19 04:41:00,2.25957,2.25986,2.25949,2.25978,62900000.0
2005-04-19 04:42:00,2.25959,2.26005,2.25959,2.25984,65000000.0
2005-04-19 04:43:00,2.25971,2.26024,2.25968,2.26024,22700000.0
2005-04-19 04:44:00,2.26052,2.26053,2.25987,2.26004,28000000.0
2005-04-19 04:45:00,2.26029,2.26031,2.25989,2.26027,51900000.0
2005-04-19 04:46:00,2.26052,2.26081,2.26002,2.2601,29000000.0
2005-04-19 04:47:00,2.26048,2.26095,2.2602,2.26024,53900000.0
2005-04-19 04:48:00,2.26053,2.26085,2.26039,2.26053,40000000.0
2005-04-19 04:49:00,2.26053,2.26095,2.26042,2.2605,25600000.0
2005-04-19 04:50:00,2.26068,2.26146,2.26036,2.26047,33900000.0
2005-04-19 04:51:00,2.26092,2.26092,2.26038,2.26075,28000000.0
2005-04-19 04:52:00,2.26056,2.26078,2.26042,2.26078,25600000.0
2005-04-19 04:53:00,2.26023,2.26048,2.26008,2.26039,56500000.0
2005-04-19 04:54:00,2.26053,2.26053,2.25999,2.25999,47300000.0
2005-04-19 04:55:00,2.26077,2.26101,2.26031,2.26061,22400000.0
2005-04-19 04:56:00,2.26067,2.26073,2.26037,2.26057,46600000.0
2005-04-19 04:57:00,2.26036,2.26088,2.26021,2.26064,31000000.0
2005-04-19 04:58:00,2.26077,2.26093,2.26026,2.26058,35700000.0
2005-04-19 04:59:00,2.26042,2.2609,2.26039,2.2608,44900000.0
2005-04-19 05:00:00,2.26097,2.26107,2.26042,2.26093,52500000.0
2005-04-19 05:01:00,2.26076,2.26117,2.26056,2.26117,22800000.0
2005-04-19 05:02:00,2.26115,2.26178,2.26086,2.261,21800000.0
2005-04-19 05:03:00,2.26102,2.26116,2.26075,2.26093,52700000.0
2005-04-19 05:04:00,2.26097,2.2612,2.26056,2.26075,50900000.0
2005-04-19 05:05:00,2.26096,2.26125,2.26088,2.26122,28400000.0
2005-04-19 05:06:00,2.2609,2.26139,2.26074,2.26139,30400000.0
2005-04-19 05:07:00,2.26128,2.26161,2.26108,2.26136,34200000.0
2005-04-19 05:08:00,2.26129,2.26136,2.26072,2.26091,43400000.0
2005-04-19 05:09:00,2.26106,2.26123,2.26086,2.26117,34800000.0
2005-04-19 05:10:00,2.26102,2.26128,2.26085,2.26128,33500001.0
2005-04-19 05:11:00,2.26127,2.26127,2.26068,2.26072,61000000.0
2005-04-19 05:12:00,2.26126,2.26146,2.26082,2.26124,51200000.0
2005-04-19 05:13:00,2.26103,2.26134,2.26103,2.26117,22000000.0
2005-04-19 05:14:00,2.26102,2.26126,2.26078,2.26124,21700000.0
2005-04-19 05:15:00,2.26116,2.26145,2.26087,2.26087,36100000.0
2005-04-19 05:16:00,2.26117,2.26146,2.26103,2.26118,30600000.0
2005-04-19 05:17:00,2.26123,2.26132,2.26083,2.26083,14700000.0
2005-04-19 05:18:00,2.26131,2.26158,2.26075,2.26126,38800000.0
2005-04-19 05:19:00,2.26125,2.26156,2.26102,2.26109,44100000.0
2005-04-19 05:20:00,2.26135,2.2616,2.26124,2.26134,62700000.0
2005-04-19 05:21:00,2.26113,2.26139,2.26098,2.26128,43300000.0
2005-04-19 05:22:00,2.26114,2.26139,2.26076,2.26076,32300000.0
2005-04-19 05:23:00,2.26104,2.26127,2.26091,2.26101,23900000.0
2005-04-19 05:24:00,2.26067,2.26115,2.26067,2.26106,29400000.0
2005-04-19 05:25:00,2.26098,2.26107,2.2607,2.2607,36300000.0
2005-04-19 05:26:00,2.26123,2.26145,2.26109,2.26144,29500000.0
2005-04-19 05:27:00,2.26149,2.26149,2.26095,2.26101,56000000.0
2005-04-19 05:28:00,2.261,2.26151,2.26075,2.26141,29900000.0
2005-04-19 05:29:00,2.26117,2.26166,2.26093,2.26104,38000000.0
2005-04-19 05:30:00,2.26152,2.26163,2.2612,2.2612,40500000.0
2005-04-19 05:31:00,2.2612,2.26135,2.26076,2.26076,38100000.0
2005-04-19 05:32:00,2.26142,2.26146,2.26094,2.26106,30200000.0
2005-04-19 05:33:00,2.26135,2.26155,2.26066,2.26078,46099999.0
2005-04-19 05:34:00,2.26103,2.26142,2.26088,2.26141,41800000.0
2005-04-19 05:35:00,2.2611,2.2617,2.26108,2.26139,31200000.0
2005-04-19 05:36:00,2.26113,2.26195,2.26113,2.26159,41100000.0
2005-04-19 05:37:00,2.26104,2.26154,2.26093,2.26154,64300000.0
2005-04-19 05:38:00,2.26163,2.26187,2.2615,2.26167,50200000.0
2005-04-19 05:39:00,2.26162,2.26224,2.26162,2.26204,35800000.0
2005-04-19 05:40:00,2.26201,2.26212,2.26158,2.26161,48500000.0
2005-04-19 05:41:00,2.26133,2.26211,2.26126,2.26211,21000000.0
2005-04-19 05:42:00,2.26212,2.26221,2.26146,2.26149,21600000.0
2005-04-19 05:43:00,2.26217,2.26242,2.26166,2.26166,42800000.0
2005-04-19 05:44:00,2.26254,2.26256,2.26182,2.26182,21600000.0
2005-04-19 05:45:00,2.26223,2.26223,2.26175,2.2618,32500000.0
2005-04-19 05:46:00,2.26192,2.26227,2.26166,2.26227,30600000.0
2005-04-19 05:47:00,2.26198,2.26233,2.26169,2.26199,36100000.0
2005-04-19 05:48:00,2.26212,2.2622,2.26192,2.26193,27800000.0
2005-04-19 05:49:00,2.26186,2.26201,2.26151,2.26169,48100000.0
2005-04-19 05:50:00,2.2623,2.26256,2.26202,2.26218,27800000.0
2005-04-19 05:51:00,2.26268,2.26269,2.26223,2.26247,26500000.0
2005-04-19 05:52:00,2.26251,2.26273,2.26208,2.26211,49400000.0
2005-04-19 05:53:00,2.26251,2.26272,2.26198,2.2625,38500000.0
2005-04-19 05:54:00,2.26204,2.26234,2.26202,2.26226,20000000.0
2005-04-19 05:55:00,2.26191,2.2625,2.2617,2.2625,34200000.0
2005-04-19 05:56:00,2.26256,2.26267,2.26236,2.2625,37200000.0
2005-04-19 05:57:00,2.2623,2.2624,2.26194,2.26205,29500000.0
2005-04-19 05:58:00,2.26192,2.26225,2.26158,2.26158,44200000.0
2005-04-19 05:59:00,2.26157,2.26236,2.2615,2.26236,29300000.0
2005-04-19 06:00:00,2.26226,2.26229,2.26196,2.262,33200000.0
2005-04-19 06:01:00,2.26171,2.26225,2.2617,2.26225,52400000.0
2005-04-19 06:02:00,2.26145,2.26201,2.26145,2.26178,34000000.0
2005-04-19 06:03:00,2.26209,2.2623,2.26191,2.26227,48600000.0
2005-04-19 06:04:00,2.26215,2.26241,2.26202,2.2623,37200000.0
2005-04-19 06:05:00,2.26215,2.26253,2.26215,2.26226,40600000.0
2005-04-19 06:06:00,2.26245,2.26253,2.26204,2.26205,39700000.0
2005-04-19 06:07:00,2.26279,2.26285,2.26218,2.26218,51000000.0
2005-04-19 06:08:00,2.26217,2.26227,2.26196,2.26203,28800000.0
2005-04-19 06:09:00,2.26195,2.26205,2.26155,2.26155,26400000.0
2005-04-19 06:10:00,2.26167,2.26172,2.26078,2.26081,30200000.0
2005-04-19 06:11:00,2.26146,2.26153,2.26109,2.26123,29900000.0
2005-04-19 06:12:00,2.26132,2.26151,2.26087,2.26087,17600000.0
2005-04-19 06:13:00,2.26137,2.26154,2.26108,2.26135,34400000.0
2005-04-19 06:14:00,2.26131,2.26131,2.26096,2.26104,30400000.0
2005-04-19 06:15:00,2.26118,2.26146,2.26082,2.26082,38000000.0
2005-04-19 06:16:00,2.26145,2.26145,2.26093,2.261,24300000.0
2005-04-19 06:17:00,2.26167,2.26167,2.26107,2.26107,10100000.0
2005-04-19 06:18:00,2.26162,2.26168,2.26102,2.2613,37100000.0
2005-04-19 06:19:00,2.26141,2.26141,2.26107,2.26115,53700000.0
2005-04-19 06:20:00,2.26104,2.26147,2.26095,2.2612,37400000.0
2005-04-19 06:21:00,2.26119,2.26171,2.26119,2.26148,25400000.0
2005-04-19 06:22:00,2.26145,2.26162,2.26124,2.26162,35100000.0
2005-04-19 06:23:00,2.26138,2.26138,2.26107,2.26107,44600000.0
2005-04-19 06:24:00,2.26117,2.26131,2.26079,2.26098,34600000.0
2005-04-19 06:25:00,2.26057,2.26103,2.2605,2.26076,40500000.0
2005-04-19 06:26:00,2.26056,2.26078,2.2603,2.2603,34300000.0
2005-04-19 06:27:00,2.26036,2.26085,2.26032,2.26082,39000000.0
2005-04-19 06:28:00,2.26091,2.26114,2.26067,2.26103,29200000.0
2005-04-19 06:29:00,2.26117,2.26127,2.26013,2.26013,37700000.0
2005-04-19 06:30:00,2.26117,2.26127,2.26095,2.26109,34200000.0
2005-04-19 06:31:00,2.26123,2.26185,2.26094,2.26105,42200000.0
2005-04-19 06:32:00,2.26141,2.26158,2.26118,2.26158,67600000.0
2005-04-19 06:33:00,2.26118,2.26142,2.26106,2.26117,42800000.0
2005-04-19 06:34:00,2.26147,2.26176,2.26147,2.26174,38600000.0
2005-04-19 06:35:00,2.26162,2.26171,2.26143,2.26171,36400000.0
2005-04-19 06:36:00,2.26136,2.26198,2.26136,2.26147,38300000.0
2005-04-19 06:37:00,2.26173,2.26183,2.26169,2.26173,34200000.0
2005-04-19 06:38:00,2.26147,2.26193,2.26135,2.26135,34200000.0
2005-04-19 06:39:00,2.26179,2.26179,2.26124,2.26125,40800000.0
2005-04-19 06:40:00,2.26159,2.26171,2.26127,2.26148,37200000.0
2005-04-19 06:41:00,2.26123,2.2617,2.26123,2.2617,34400000.0
2005-04-19 06:42:00,2.26162,2.26167,2.26153,2.26163,19600000.0
2005-04-19 06:43:00,2.26155,2.2622,2.2614,2.26212,43599999.0
2005-04-19 06:44:00,2.26217,2.26258,2.26167,2.26189,46400000.0
2005-04-19 06:45:00,2.262,2.26235,2.26174,2.26218,46900000.0
2005-04-19 06:46:00,2.26216,2.2625,2.26212,2.2623,40700000.0
2005-04-19 06:47:00,2.2622,2.26224,2.26181,2.26216,47200000.0
2005-04-19 06:48:00,2.26183,2.26233,2.26183,2.26232,33600000.0
2005-04-19 06:49:00,2.26215,2.26245,2.262,2.26215,41900000.0
2005-04-19 06:50:00,2.26181,2.26204,2.26164,2.2617,35900000.0
2005-04-19 06:51:00,2.26192,2.26199,2.26139,2.26171,53000000.0
2005-04-19 06:52:00,2.26176,2.26176,2.26136,2.26142,30600000.0
2005-04-19 06:53:00,2.26137,2.26162,2.26127,2.26147,40700000.0
2005-04-19 06:54:00,2.26137,2.26155,2.26118,2.26133,29100000.0
2005-04-19 06:55:00,2.26156,2.26169,2.26136,2.26165,51500000.0
2005-04-19 06:56:00,2.26172,2.26177,2.2615,2.2615,45200000.0
2005-04-19 06:57:00,2.26132,2.2614,2.26108,2.2614,35600000.0
2005-04-19 06:58:00,2.26118,2.2616,2.26118,2.26153,39200000.0
2005-04-19 06:59:00,2.26142,2.26166,2.26112,2.26138,39300000.0
2005-04-19 07:00:00,2.26112,2.26165,2.26112,2.26136,52199999.0
2005-04-19 07:01:00,2.26133,2.26158,2.26117,2.26117,51500000.0
2005-04-19 07:02:00,2.2612,2.26143,2.26094,2.26143,24000000.0
2005-04-19 07:03:00,2.26125,2.26139,2.2608,2.26105,27200000.0
2005-04-19 07:04:00,2.26107,2.26139,2.26105,2.26117,40000000.0
2005-04-19 07:05:00,2.26121,2.26158,2.26105,2.26157,20600000.0
2005-04-19 07:06:00,2.26166,2.26168,2.26124,2.26147,35900000.0
2005-04-19 07:07:00,2.26125,2.2614,2.26114,2.2613,32300000.0
2005-04-19 07:08:00,2.26134,2.26145,2.26077,2.26119,40400000.0
2005-04-19 07:09:00,2.26107,2.26145,2.26089,2.26145,28900000.0
2005-04-19 07:10:00,2.26155,2.2617,2.26112,2.26123,28800000.0
2005-04-19 07:11:00,2.26154,2.26158,2.2614,2.2615,47600000.0
2005-04-19 07:12:00,2.26149,2.2617,2.26131,2.26143,31200000.0
2005-04-19 07:13:00,2.26135,2.26146,2.26129,2.26144,46800000.0
2005-04-19 07:14:00,2.26149,2.26162,2.26126,2.26134,33400000.0
2005-04-19 07:15:00,2.26151,2.26151,2.26105,2.26129,31400000.0
2005-04-19 07:16:00,2.26127,2.26142,2.26121,2.26133,43200000.0
2005-04-19 07:17:00,2.26138,2.2615,2.26098,2.26098,30800000.0
2005-04-19 07:18:00,2.26134,2.26143,2.26117,2.26119,38600000.0
2005-04-19 07:19:00,2.26144,2.26144,2.26093,2.26124,34300000.0
2005-04-19 07:20:00,2.26126,2.26158,2.26111,2.26135,44200000.0
2005-04-19 07:21:00,2.26152,2.26155,2.26092,2.26113,24200000.0
2005-04-19 07:22:00,2.26139,2.26156,2.26102,2.26122,66500001.0
2005-04-19 07:23:00,2.26115,2.26151,2.26114,2.26136,45900000.0
2005-04-19 07:24:00,2.26148,2.26153,2.26123,2.26147,45200000.0
2005-04-19 07:25:00,2.26162,2.26184,2.26131,2.26145,28800000.0
2005-04-19 07:26:00,2.26145,2.26157,2.26131,2.26139,35300000.0
2005-04-19 07:27:00,2.26169,2.2618,2.26137,2.26157,43300000.0
2005-04-19 07:28:00,2.26217,2.26223,2.26159,2.26171,33400000.0
2005-04-19 07:29:00,2.26164,2.26167,2.26116,2.26118,53300000.0
2005-04-19 07:30:00,2.26146,2.26163,2.26111,2.26121,56000000.0
2005-04-19 07:31:00,2.26119,2.26124,2.26108,2.26108,48000000.0
2005-04-19 07:32:00,2.26092,2.26113,2.26083,2.26105,72300000.0
2005-04-19 07:33:00,2.26093,2.26106,2.26061,2.26092,17600000.0
2005-04-19 07:34:00,2.26091,2.26131,2.26082,2.26098,31500000.0
2005-04-19 07:35:00,2.26102,2.26111,2.26044,2.26056,50700000.0
2005-04-19 07:36:00,2.26048,2.261,2.26029,2.261,30800000.0
2005-04-19 07:37:00,2.26071,2.26105,2.26052,2.26052,50800000.0
2005-04-19 07:38:00,2.26037,2.2606,2.26036,2.26058,44500000.0
2005-04-19 07:39:00,2.26062,2.26086,2.26057,2.26078,36800000.0
2005-04-19 07:40:00,2.26067,2.26071,2.26048,2.2607,51800000.0
2005-04-19 07:41:00,2.26068,2.26081,2.26045,2.2606,43100000.0
2005-04-19 07:42:00,2.26092,2.26113,2.26072,2.2609,19800000.0
2005-04-19 07:43:00,2.26091,2.26107,2.26074,2.26076,38600000.0
2005-04-19 07:44:00,2.2607,2.26096,2.26058,2.26073,27900000.0
2005-04-19 07:45:00,2.26086,2.26109,2.26077,2.26083,67300000.0
2005-04-19 07:46:00,2.26074,2.2609,2.26051,2.26081,43100000.0
2005-04-19 07:47:00,2.26082,2.26098,2.26061,2.2607,25700000.0
2005-04-19 07:48:00,2.2609,2.26115,2.26079,2.26112,32800000.0
2005-04-19 07:49:00,2.26117,2.26154,2.26117,2.26135,32700000.0
2005-04-19 07:50:00,2.2612,2.26167,2.26095,2.26159,36000000.0
2005-04-19 07:51:00,2.26185,2.26191,2.26119,2.26119,28900000.0
2005-04-19 07:52:00,2.26152,2.26186,2.26125,2.26139,29300000.0
2005-04-19 07:53:00,2.26125,2.26171,2.26111,2.26167,20800000.0
2005-04-19 07:54:00,2.26155,2.26225,2.26149,2.26211,23700000.0
2005-04-19 07:55:00,2.26195,2.26219,2.26185,2.26195,39600000.0
2005-04-19 07:56:00,2.26194,2.26195,2.26136,2.26155,28100000.0
2005-04-19 07:57:00,2.26181,2.26187,2.26144,2.26183,29600000.0
2005-04-19 07:58:00,2.26183,2.26245,2.26172,2.26224,45800000.0
2005-04-19 07:59:00,2.26188,2.26251,2.26186,2.2623,17100000.0
2005-04-19 08:00:00,2.26243,2.26296,2.26226,2.26284,24700000.0
2005-04-19 08:01:00,2.26287,2.26287,2.26228,2.26252,39400000.0
2005-04-19 08:02:00,2.26208,2.26263,2.26208,2.26253,66200000.0
2005-04-19 08:03:00,2.26225,2.26283,2.26202,2.26283,62400001.0
2005-04-19 08:04:00,2.26299,2.26308,2.2627,2.26293,40700000.0
2005-04-19 08:05:00,2.26277,2.26303,2.26255,2.26262,36300000.0
2005-04-19 08:06:00,2.26259,2.26292,2.26243,2.26266,65600000.0
2005-04-19 08:07:00,2.26243,2.26252,2.26208,2.26224,23800000.0
2005-04-19 08:08:00,2.26193,2.26227,2.26177,2.26187,52700000.0
2005-04-19 08:09:00,2.26208,2.2621,2.26168,2.26174,28000000.0
2005-04-19 08:10:00,2.26178,2.26224,2.26176,2.26184,38200000.0
2005-04-19 08:11:00,2.26181,2.26205,2.26158,2.26182,23500000.0
2005-04-19 08:12:00,2.26216,2.26223,2.26166,2.26166,36400000.0
2005-04-19 08:13:00,2.26183,2.26196,2.26139,2.26176,19400000.0
2005-04-19 08:14:00,2.26169,2.26176,2.2614,2.26146,58100000.0
2005-04-19 08:15:00,2.26156,2.26201,2.26149,2.26184,37300000.0
2005-04-19 08:16:00,2.26183,2.26184,2.26138,2.26181,43800000.0
2005-04-19 08:17:00,2.26177,2.26193,2.26131,2.26156,24300000.0
2005-04-19 08:18:00,2.26163,2.26173,2.2613,2.26143,44200000.0
2005-04-19 08:19:00,2.26158,2.26191,2.2615,2.2617,36400000.0
2005-04-19 08:20:00,2.26154,2.26199,2.26147,2.26199,31700000.0
2005-04-19 08:21:00,2.26161,2.2621,2.26161,2.26194,20000000.0
2005-04-19 08:22:00,2.26171,2.26226,2.26163,2.2621,21600000.0
2005-04-19 08:23:00,2.26212,2.2623,2.26185,2.26198,27800000.0
2005-04-19 08:24:00,2.26197,2.26233,2.26183,2.26209,42700000.0
2005-04-19 08:25:00,2.26198,2.26214,2.26164,2.26197,64000000.0
2005-04-19 08:26:00,2.26199,2.26201,2.2614,2.26183,49100000.0
2005-04-19 08:27:00,2.26187,2.26224,2.2617,2.26202,26000000.0
2005-04-19 08:28:00,2.26186,2.26192,2.2617,2.2617,39200000.0
2005-04-19 08:29:00,2.26198,2.26217,2.26184,2.26209,47500000.0
2005-04-19 08:30:00,2.26185,2.26222,2.26163,2.26194,32400000.0
2005-04-19 08:31:00,2.26183,2.26196,2.26156,2.26178,50800000.0
2005-04-19 08:32:00,2.26157,2.26173,2.26131,2.26146,37300000.0
2005-04-19 08:33:00,2.26155,2.26178,2.26135,2.26159,52700000.0
2005-04-19 08:34:00,2.26178,2.26196,2.2616,2.2616,49200000.0
2005-04-19 08:35:00,2.26162,2.26203,2.26149,2.26156,26000000.0
2005-04-19 08:36:00,2.26205,2.2623,2.26185,2.26212,57400001.0
2005-04-19 08:37:00,2.26258,2.26279,2.26171,2.26171,29100000.0
2005-04-19 08:38:00,2.26193,2.2623,2.26164,2.2623,46400000.0
2005-04-19 08:39:00,2.26203,2.26234,2.26196,2.26203,41500000.0
2005-04-19 08:40:00,2.26193,2.26233,2.26189,2.26232,46800000.0
2005-04-19 08:41:00,2.26202,2.26219,2.26186,2.26208,31500000.0
2005-04-19 08:42:00,2.26175,2.26215,2.26171,2.26215,18400000.0
2005-04-19 08:43:00,2.26189,2.26196,2.2615,2.2615,21000000.0
2005-04-19 08:44:00,2.26176,2.26188,2.26129,2.26158,40600000.0
2005-04-19 08:45:00,2.26153,2.26199,2.26145,2.26194,41500000.0
2005-04-19 08:46:00,2.26178,2.26229,2.26174,2.26213,21300000.0
2005-04-19 08:47:00,2.26225,2.26238,2.26208,2.26227,60800001.0
2005-04-19 08:48:00,2.26238,2.2626,2.26197,2.26255,30500000.0
2005-04-19 08:49:00,2.26254,2.26258,2.26216,2.26226,25200000.0
2005-04-19 08:50:00,2.26202,2.26246,2.26202,2.26228,24700000.0
2005-04-19 08:51:00,2.26209,2.2624,2.26183,2.26212,49300000.0
2005-04-19 08:52:00,2.2624,2.26321,2.26218,2.26321,45900000.0
2005-04-19 08:53:00,2.2635,2.26371,2.2633,2.26334,50700000.0
2005-04-19 08:54:00,2.26361,2.26391,2.26352,2.26391,31500000.0
2005-04-19 08:55:00,2.26395,2.26398,2.26349,2.26368,37300000.0
2005-04-19 08:56:00,2.26377,2.26414,2.2637,2.26383,27200000.0
2005-04-19 08:57:00,2.26346,2.26416,2.26346,2.26416,39000000.0
2005-04-19 08:58:00,2.26415,2.26477,2.26404,2.26449,25200000.0
2005-04-19 08:59:00,2.26463,2.26485,2.26432,2.2646,37600000.0
2005-04-19 09:00:00,2.26459,2.26471,2.26389,2.26409,31100000.0
2005-04-19 09:01:00,2.26405,2.26439,2.26393,2.26413,35800000.0
2005-04-19 09:02:00,2.26421,2.26467,2.26421,2.26442,24300000.0
2005-04-19 09:03:00,2.26454,2.26454,2.26386,2.26394,35200000.0
2005-04-19 09:04:00,2.26388,2.26392,2.26357,2.26384,35000000.0
2005-04-19 09:05:00,2.26392,2.26395,2.26361,2.26372,40900000.0
2005-04-19 09:06:00,2.26373,2.26443,2.26373,2.26443,39300000.0
2005-04-19 09:07:00,2.26397,2.26423,2.26382,2.26409,33000000.0
2005-04-19 09:08:00,2.26414,2.26422,2.26375,2.26405,38000000.0
2005-04-19 09:09:00,2.26389,2.26402,2.26373,2.26392,33700000.0
2005-04-19 09:10:00,2.26397,2.26422,2.26357,2.26396,42000000.0
2005-04-19 09:11:00,2.26428,2.26487,2.26428,2.26487,31000000.0
2005-04-19 09:12:00,2.26515,2.26541,2.26488,2.26509,37600000.0
2005-04-19 09:13:00,2.26529,2.2654,2.26461,2.26463,37500000.0
2005-04-19 09:14:00,2.26456,2.26505,2.26446,2.26486,46900000.0
2005-04-19 09:15:00,2.26484,2.2652,2.26476,2.26484,49300000.0
2005-04-19 09:16:00,2.26471,2.26515,2.26458,2.26497,54400000.0
2005-04-19 09:17:00,2.26476,2.26508,2.26455,2.265,35200000.0
2005-04-19 09:18:00,2.26483,2.26508,2.26465,2.26478,43399999.0
2005-04-19 09:19:00,2.26499,2.26516,2.26468,2.26476,37000000.0
2005-04-19 09:20:00,2.26502,2.26507,2.26404,2.26404,49900000.0
2005-04-19 09:21:00,2.2645,2.26466,2.26396,2.26398,37900000.0
2005-04-19 09:22:00,2.26391,2.2643,2.26371,2.26371,41000000.0
2005-04-19 09:23:00,2.26417,2.26457,2.26409,2.26457,34700000.0
2005-04-19 09:24:00,2.26469,2.26485,2.2644,2.26472,55700000.0
2005-04-19 09:25:00,2.26473,2.26473,2.26412,2.26448,29800000.0
2005-04-19 09:26:00,2.26472,2.2649,2.26442,2.26466,37200000.0
2005-04-19 09:27:00,2.26489,2.26513,2.26447,2.26465,51300001.0
2005-04-19 09:28:00,2.26472,2.26485,2.26425,2.26464,41600000.0
2005-04-19 09:29:00,2.26474,2.26496,2.26443,2.26468,43000001.0
2005-04-19 09:30:00,2.26469,2.26483,2.26444,2.26457,45900000.0
2005-04-19 09:31:00,2.26457,2.26506,2.26444,2.26478,23200000.0
2005-04-19 09:32:00,2.26477,2.26513,2.26464,2.265,39300000.0
2005-04-19 09:33:00,2.26529,2.26536,2.26478,2.26501,36400000.0
2005-04-19 09:34:00,2.26498,2.26534,2.26469,2.2648,29700000.0
2005-04-19 09:35:00,2.26489,2.26491,2.26423,2.26456,38600000.0
2005-04-19 09:36:00,2.26435,2.26455,2.26423,2.26447,70700000.0
2005-04-19 09:37:00,2.26431,2.26448,2.26409,2.2642,49000000.0
2005-04-19 09:38:00,2.26418,2.26465,2.26418,2.26465,43900000.0
2005-04-19 09:39:00,2.26439,2.26449,2.26392,2.26424,52600000.0
2005-04-19 09:40:00,2.26439,2.26445,2.26398,2.26398,57500000.0
2005-04-19 09:41:00,2.26368,2.26428,2.26363,2.26389,33200000.0
2005-04-19 09:42:00,2.26396,2.26407,2.26341,2.26358,31200000.0
2005-04-19 09:43:00,2.26363,2.26377,2.26327,2.2635,46300000.0
2005-04-19 09:44:00,2.26394,2.2641,2.26381,2.2641,40800000.0
2005-04-19 09:45:00,2.26399,2.26429,2.26389,2.26404,34100000.0
2005-04-19 09:46:00,2.26401,2.26422,2.26384,2.2641,47700000.0
2005-04-19 09:47:00,2.26386,2.2643,2.26382,2.26401,23700000.0
2005-04-19 09:48:00,2.26426,2.26453,2.26406,2.26445,37100000.0
2005-04-19 09:49:00,2.26443,2.26445,2.26383,2.26385,28500000.0
2005-04-19 09:50:00,2.26446,2.26446,2.26395,2.26419,36100000.0
2005-04-19 09:51:00,2.2644,2.2644,2.26387,2.2641,32400000.0
2005-04-19 09:52:00,2.26457,2.26483,2.26414,2.26483,34700000.0
2005-04-19 09:53:00,2.26477,2.265,2.26442,2.26474,33400000.0
2005-04-19 09:54:00,2.26435,2.26481,2.26426,2.26454,29000000.0
2005-04-19 09:55:00,2.26421,2.26471,2.26411,2.26434,31000000.0
2005-04-19 09:56:00,2.26437,2.26452,2.26352,2.26362,20300000.0
2005-04-19 09:57:00,2.26371,2.26389,2.26311,2.26318,52700000.0
2005-04-19 09:58:00,2.26364,2.26364,2.26305,2.26327,24600000.0
2005-04-19 09:59:00,2.26362,2.26362,2.26276,2.26293,39600000.0
2005-04-19 10:00:00,2.26255,2.26411,2.26248,2.26409,32500000.0
2005-04-19 10:01:00,2.26442,2.26443,2.26354,2.26369,18300000.0
2005-04-19 10:02:00,2.26362,2.26405,2.26361,2.26404,68500000.0
2005-04-19 10:03:00,2.26409,2.26416,2.26337,2.26337,16900000.0
2005-04-19 10:04:00,2.26354,2.26358,2.26323,2.2633,41600000.0
2005-04-19 10:05:00,2.26332,2.26372,2.26322,2.26354,36500000.0
2005-04-19 10:06:00,2.26365,2.26365,2.26315,2.26339,85100000.0
2005-04-19 10:07:00,2.26321,2.26338,2.26294,2.26314,40400000.0
2005-04-19 10:08:00,2.2629,2.26356,2.2629,2.26356,15400000.0
2005-04-19 10:09:00,2.26355,2.26373,2.26333,2.26345,39000000.0
2005-04-19 10:10:00,2.26333,2.26367,2.26331,2.26352,53700000.0
2005-04-19 10:11:00,2.26319,2.26352,2.26312,2.26342,30200000.0
2005-04-19 10:12:00,2.26318,2.2638,2.26312,2.26358,33000000.0
2005-04-19 10:13:00,2.26361,2.26373,2.26318,2.26343,32800000.0
2005-04-19 10:14:00,2.26356,2.26356,2.26293,2.26323,48400000.0
2005-04-19 10:15:00,2.26357,2.26357,2.2632,2.26327,19900000.0
2005-04-19 10:16:00,2.26316,2.2635,2.26305,2.26345,36300000.0
2005-04-19 10:17:00,2.26375,2.26428,2.26337,2.26428,40300000.0
2005-04-19 10:18:00,2.26436,2.26456,2.26416,2.26449,27900000.0
2005-04-19 10:19:00,2.2641,2.26422,2.26383,2.26383,43400000.0
2005-04-19 10:20:00,2.26404,2.26435,2.26404,2.26423,17200000.0
2005-04-19 10:21:00,2.26457,2.26462,2.26429,2.26429,27200000.0
2005-04-19 10:22:00,2.2642,2.26472,2.2642,2.26472,48500000.0
2005-04-19 10:23:00,2.26488,2.26488,2.26431,2.26466,42900000.0
2005-04-19 10:24:00,2.26484,2.26495,2.26448,2.26495,23400000.0
2005-04-19 10:25:00,2.26489,2.26496,2.26431,2.26435,31000000.0
2005-04-19 10:26:00,2.26447,2.26463,2.2643,2.2644,47800000.0
2005-04-19 10:27:00,2.26422,2.26459,2.26422,2.26433,49900000.0
2005-04-19 10:28:00,2.26399,2.26448,2.26397,2.26412,50200000.0
2005-04-19 10:29:00,2.2643,2.26452,2.2638,2.26397,32100000.0
2005-04-19 10:30:00,2.26468,2.26639,2.26463,2.26635,30600000.0
2005-04-19 10:31:00,2.26675,2.26731,2.26626,2.26646,47100000.0
2005-04-19 10:32:00,2.2665,2.26699,2.2663,2.26699,35000000.0
2005-04-19 10:33:00,2.26695,2.26713,2.2668,2.26693,38500000.0
2005-04-19 10:34:00,2.26659,2.26716,2.26658,2.26692,48500000.0
2005-04-19 10:35:00,2.26674,2.26706,2.26656,2.26702,21300000.0
2005-04-19 10:36:00,2.26727,2.26733,2.267,2.26723,55200000.0
2005-04-19 10:37:00,2.26756,2.26783,2.26738,2.26783,42900000.0
2005-04-19 10:38:00,2.26798,2.26821,2.26739,2.26748,20700000.0
2005-04-19 10:39:00,2.26767,2.26785,2.26732,2.26737,33400000.0
2005-04-19 10:40:00,2.2672,2.26747,2.26697,2.26732,35100000.0
2005-04-19 10:41:00,2.26713,2.26758,2.26694,2.26747,31000000.0
2005-04-19 10:42:00,2.26764,2.26779,2.26717,2.26721,26000000.0
2005-04-19 10:43:00,2.26713,2.26742,2.26705,2.26733,28400000.0
2005-04-19 10:44:00,2.26716,2.26747,2.26697,2.26731,56600000.0
2005-04-19 10:45:00,2.26752,2.26769,2.26742,2.26757,48600001.0
2005-04-19 10:46:00,2.26752,2.26769,2.26723,2.26749,46700000.0
2005-04-19 10:47:00,2.26766,2.26791,2.26754,2.26787,51900000.0
2005-04-19 10:48:00,2.26791,2.26819,2.26777,2.26783,52000000.0
2005-04-19 10:49:00,2.26802,2.26814,2.26771,2.26803,27300000.0
2005-04-19 10:50:00,2.26792,2.26832,2.26771,2.2683,36500000.0
2005-04-19 10:51:00,2.26801,2.26866,2.26787,2.26838,38599999.0
2005-04-19 10:52:00,2.26841,2.26847,2.26822,2.26831,41900000.0
2005-04-19 10:53:00,2.26825,2.26841,2.26797,2.26797,46200000.0
2005-04-19 10:54:00,2.26784,2.26808,2.26777,2.26801,36700000.0
2005-04-19 10:55:00,2.26807,2.26813,2.26748,2.26758,42600000.0
2005-04-19 10:56:00,2.26752,2.26821,2.26752,2.26821,28200000.0
2005-04-19 10:57:00,2.26802,2.26827,2.2678,2.26795,77000000.0
2005-04-19 10:58:00,2.26785,2.26815,2.26743,2.26761,29100000.0
2005-04-19 10:59:00,2.2677,2.26786,2.2675,2.26765,38900000.0
2005-04-19 11:00:00,2.26751,2.26836,2.26743,2.26817,15500000.0
2005-04-19 11:01:00,2.2683,2.26838,2.26763,2.26767,67600000.0
2005-04-19 11:02:00,2.26795,2.26821,2.26763,2.26804,23300000.0
2005-04-19 11:03:00,2.26822,2.26828,2.26747,2.26758,28600000.0
2005-04-19 11:04:00,2.26779,2.26831,2.26747,2.26795,49900000.0
2005-04-19 11:05:00,2.26802,2.26808,2.26756,2.26756,50400000.0
2005-04-19 11:06:00,2.26807,2.26844,2.2679,2.26819,43800000.0
2005-04-19 11:07:00,2.26828,2.26879,2.26823,2.26855,50700000.0
2005-04-19 11:08:00,2.26825,2.2686,2.26807,2.26807,41000000.0
2005-04-19 11:09:00,2.26778,2.26805,2.26756,2.26777,44800000.0
2005-04-19 11:10:00,2.26757,2.26808,2.26757,2.26792,28700000.0
2005-04-19 11:11:00,2.26817,2.26823,2.26748,2.2675,35000000.0
2005-04-19 11:12:00,2.26748,2.26834,2.26748,2.26805,60200001.0
2005-04-19 11:13:00,2.26788,2.26828,2.26775,2.26806,71300000.0
2005-04-19 11:14:00,2.26826,2.26831,2.26782,2.26782,45800000.0
2005-04-19 11:15:00,2.26792,2.26814,2.26788,2.26812,25300000.0
2005-04-19 11:16:00,2.26802,2.26868,2.26798,2.2684,63800000.0
2005-04-19 11:17:00,2.26836,2.26851,2.26794,2.26796,31700000.0
2005-04-19 11:18:00,2.26829,2.26836,2.2679,2.26816,31100000.0
2005-04-19 11:19:00,2.26809,2.26833,2.26766,2.26788,42000000.0
2005-04-19 11:20:00,2.26805,2.26832,2.26791,2.26832,54900000.0
2005-04-19 11:21:00,2.26842,2.2686,2.26813,2.26824,34400000.0
2005-04-19 11:22:00,2.26811,2.26864,2.26803,2.26839,17900000.0
2005-04-19 11:23:00,2.26847,2.26847,2.26788,2.26788,43600000.0
2005-04-19 11:24:00,2.26823,2.26825,2.26775,2.26803,35500000.0
2005-04-19 11:25:00,2.26777,2.26838,2.26771,2.26805,34900000.0
2005-04-19 11:26:00,2.26785,2.26812,2.26754,2.26766,36500000.0
2005-04-19 11:27:00,2.26764,2.26772,2.26703,2.26703,37400000.0
2005-04-19 11:28:00,2.26668,2.2675,2.26655,2.26699,32600000.0
2005-04-19 11:29:00,2.26677,2.26678,2.26596,2.26596,29200000.0
2005-04-19 11:30:00,2.26575,2.26614,2.2656,2.2658,26200000.0
2005-04-19 11:31:00,2.26554,2.26574,2.26499,2.26574,49300000.0
2005-04-19 11:32:00,2.26569,2.26591,2.26555,2.26587,23400000.0
2005-04-19 11:33:00,2.26591,2.26598,2.26556,2.26586,35800000.0
2005-04-19 11:34:00,2.26592,2.26614,2.2657,2.26588,60200000.0
2005-04-19 11:35:00,2.26594,2.26596,2.26518,2.26518,27200000.0
2005-04-19 11:36:00,2.26506,2.26559,2.26501,2.26555,35600000.0
2005-04-19 11:37:00,2.26588,2.26626,2.26588,2.26626,22800000.0
2005-04-19 11:38:00,2.2664,2.26709,2.26615,2.26709,36100000.0
2005-04-19 11:39:00,2.26742,2.26756,2.2672,2.26753,39600000.0
2005-04-19 11:40:00,2.26759,2.26784,2.26741,2.2678,48100000.0
2005-04-19 11:41:00,2.26775,2.26871,2.26775,2.26858,28700000.0
2005-04-19 11:42:00,2.26822,2.26869,2.26788,2.26855,56200000.0
2005-04-19 11:43:00,2.26831,2.26868,2.26825,2.26833,33000000.0
2005-04-19 11:44:00,2.26833,2.26848,2.268,2.268,45500000.0
2005-04-19 11:45:00,2.26801,2.26833,2.26801,2.26815,27300000.0
2005-04-19 11:46:00,2.26825,2.26868,2.26825,2.2684,35400000.0
2005-04-19 11:47:00,2.26863,2.26918,2.26852,2.26917,29900000.0
2005-04-19 11:48:00,2.26912,2.2694,2.26867,2.26915,25100000.0
2005-04-19 11:49:00,2.26916,2.2695,2.26902,2.26928,23900000.0
2005-04-19 11:50:00,2.26925,2.26948,2.26901,2.26907,14200000.0
2005-04-19 11:51:00,2.2693,2.2693,2.26892,2.26917,39900000.0
2005-04-19 11:52:00,2.26919,2.26919,2.26895,2.269,23400000.0
2005-04-19 11:53:00,2.26848,2.26925,2.26847,2.26916,37800000.0
2005-04-19 11:54:00,2.26897,2.2691,2.26855,2.26892,44900000.0
2005-04-19 11:55:00,2.26892,2.26914,2.26877,2.26877,38600000.0
2005-04-19 11:56:00,2.26875,2.269,2.26858,2.269,40200000.0
2005-04-19 11:57:00,2.269,2.26904,2.26872,2.26877,47300000.0
2005-04-19 11:58:00,2.26879,2.26902,2.26862,2.26892,24200000.0
2005-04-19 11:59:00,2.26912,2.26959,2.26891,2.26959,22200000.0
2005-04-19 12:00:00,2.26958,2.26983,2.26932,2.26932,42200000.0
2005-04-19 12:01:00,2.26916,2.26967,2.26904,2.26929,30700000.0
2005-04-19 12:02:00,2.26927,2.26927,2.26851,2.26851,14200000.0
2005-04-19 12:03:00,2.26854,2.26868,2.26834,2.26845,53300000.0
2005-04-19 12:04:00,2.26825,2.26857,2.26817,2.26825,43500000.0
2005-04-19 12:05:00,2.26838,2.2688,2.26816,2.26832,40000000.0
2005-04-19 12:06:00,2.26818,2.26847,2.26785,2.26847,30800000.0
2005-04-19 12:07:00,2.26837,2.26837,2.26712,2.26713,34900000.0
2005-04-19 12:08:00,2.2675,2.2677,2.26691,2.26695,35900000.0
2005-04-19 12:09:00,2.2672,2.2672,2.26583,2.26599,41300000.0
2005-04-19 12:10:00,2.26611,2.26616,2.26578,2.26614,18900000.0
2005-04-19 12:11:00,2.26618,2.26659,2.26606,2.26614,28000000.0
2005-04-19 12:12:00,2.26625,2.26686,2.26616,2.26676,34400000.0
2005-04-19 12:13:00,2.26664,2.26668,2.266,2.26623,36900000.0
2005-04-19 12:14:00,2.26608,2.26651,2.26593,2.26612,22300000.0
2005-04-19 12:15:00,2.26592,2.26717,2.26592,2.26713,63599999.0
2005-04-19 12:16:00,2.2675,2.26774,2.26697,2.26711,32800000.0
2005-04-19 12:17:00,2.26688,2.26796,2.26672,2.26779,35300000.0
2005-04-19 12:18:00,2.26785,2.2682,2.26773,2.26778,37400000.0
2005-04-19 12:19:00,2.26738,2.26839,2.26733,2.2682,45900000.0
2005-04-19 12:20:00,2.2685,2.26868,2.26799,2.26844,47800000.0
2005-04-19 12:21:00,2.26849,2.26872,2.26803,2.26817,29400000.0
2005-04-19 12:22:00,2.26806,2.26862,2.26796,2.26851,29700000.0
2005-04-19 12:23:00,2.26845,2.26848,2.26796,2.26818,32400000.0
2005-04-19 12:24:00,2.26808,2.26836,2.26794,2.26815,35800000.0
2005-04-19 12:25:00,2.26806,2.26816,2.26753,2.26769,39100000.0
2005-04-19 12:26:00,2.26792,2.26796,2.26751,2.26787,50600000.0
2005-04-19 12:27:00,2.26809,2.2684,2.26782,2.26803,40400000.0
2005-04-19 12:28:00,2.26792,2.2687,2.26788,2.2687,18900000.0
2005-04-19 12:29:00,2.26866,2.26882,2.26825,2.26874,51600000.0
2005-04-19 12:30:00,2.26885,2.26943,2.26878,2.26929,41500000.0
2005-04-19 12:31:00,2.2694,2.2694,2.26868,2.26884,30700000.0
2005-04-19 12:32:00,2.26915,2.26946,2.26891,2.26918,26000000.0
2005-04-19 12:33:00,2.26932,2.26943,2.26876,2.26876,18400000.0
2005-04-19 12:34:00,2.26865,2.26875,2.26831,2.26846,37700000.0
2005-04-19 12:35:00,2.26821,2.26885,2.26809,2.2685,41300000.0
2005-04-19 12:36:00,2.2684,2.26861,2.26816,2.26829,26200000.0
2005-04-19 12:37:00,2.26842,2.26845,2.26792,2.26834,43200000.0
2005-04-19 12:38:00,2.26867,2.26892,2.2681,2.26847,21100000.0
2005-04-19 12:39:00,2.26858,2.26888,2.26849,2.26872,41700000.0
2005-04-19 12:40:00,2.26825,2.2687,2.26813,2.26831,34300000.0
2005-04-19 12:41:00,2.26793,2.26843,2.26787,2.26811,48000000.0
2005-04-19 12:42:00,2.26829,2.26843,2.268,2.26826,50100000.0
2005-04-19 12:43:00,2.26811,2.26884,2.26811,2.26879,41800000.0
2005-04-19 12:44:00,2.26875,2.26907,2.2684,2.26902,41100000.0
2005-04-19 12:45:00,2.26936,2.26993,2.26936,2.26978,31600000.0
2005-04-19 12:46:00,2.26946,2.26974,2.26926,2.26954,34300000.0
2005-04-19 12:47:00,2.26903,2.26943,2.26892,2.26919,43500000.0
2005-04-19 12:48:00,2.26949,2.26953,2.26895,2.26913,31700000.0
2005-04-19 12:49:00,2.26921,2.26934,2.269,2.26926,39600000.0
2005-04-19 12:50:00,2.26917,2.26917,2.26873,2.26907,41500000.0
2005-04-19 12:51:00,2.26908,2.26928,2.26879,2.26915,55300000.0
2005-04-19 12:52:00,2.26923,2.26948,2.26909,2.26937,47300000.0
2005-04-19 12:53:00,2.26955,2.26971,2.26924,2.26961,49200000.0
2005-04-19 12:54:00,2.26917,2.26955,2.26901,2.26935,39300000.0
2005-04-19 12:55:00,2.26919,2.26947,2.26904,2.26947,43300000.0
2005-04-19 12:56:00,2.26914,2.26943,2.26874,2.26908,37300000.0
2005-04-19 12:57:00,2.26909,2.2692,2.26838,2.26838,37500000.0
2005-04-19 12:58:00,2.26819,2.26836,2.26796,2.26819,34800000.0
2005-04-19 12:59:00,2.26827,2.26896,2.26804,2.26896,66500000.0
2005-04-19 13:00:00,2.26884,2.26923,2.26872,2.26898,42800000.0
2005-04-19 13:01:00,2.26885,2.26909,2.26871,2.26891,51500000.0
2005-04-19 13:02:00,2.26878,2.26907,2.26854,2.26879,35200000.0
2005-04-19 13:03:00,2.26837,2.26909,2.26837,2.26892,28600000.0
2005-04-19 13:04:00,2.26881,2.26972,2.26881,2.26972,17800000.0
2005-04-19 13:05:00,2.26931,2.26966,2.26905,2.26954,25700000.0
2005-04-19 13:06:00,2.26934,2.26948,2.26909,2.2693,52500000.0
2005-04-19 13:07:00,2.26926,2.26926,2.26874,2.26908,59700000.0
2005-04-19 13:08:00,2.2691,2.26913,2.26871,2.26883,26300000.0
2005-04-19 13:09:00,2.2688,2.26908,2.26865,2.26882,44200000.0
2005-04-19 13:10:00,2.26854,2.26901,2.26848,2.26897,46800000.0
2005-04-19 13:11:00,2.26893,2.26959,2.26879,2.26952,20500000.0
2005-04-19 13:12:00,2.26895,2.26979,2.26886,2.26966,17300000.0
2005-04-19 13:13:00,2.26956,2.26986,2.26945,2.26976,40600000.0
2005-04-19 13:14:00,2.26995,2.27037,2.26982,2.27037,36400000.0
2005-04-19 13:15:00,2.27042,2.27046,2.26969,2.27037,35600000.0
2005-04-19 13:16:00,2.26997,2.27041,2.26993,2.2704,25700000.0
2005-04-19 13:17:00,2.27023,2.2703,2.26984,2.26989,28800000.0
2005-04-19 13:18:00,2.26996,2.27023,2.26982,2.26988,41700000.0
2005-04-19 13:19:00,2.26969,2.26994,2.26966,2.26982,36100000.0
2005-04-19 13:20:00,2.27018,2.27081,2.27016,2.27081,25800000.0
2005-04-19 13:21:00,2.2711,2.27159,2.27074,2.2713,36500000.0
2005-04-19 13:22:00,2.2711,2.27121,2.27057,2.27081,44200000.0
2005-04-19 13:23:00,2.27074,2.27081,2.27043,2.27078,43500000.0
2005-04-19 13:24:00,2.27051,2.27094,2.27051,2.27085,29500000.0
2005-04-19 13:25:00,2.27082,2.27099,2.27057,2.27086,34500000.0
2005-04-19 13:26:00,2.2711,2.2711,2.27054,2.27069,17500000.0
2005-04-19 13:27:00,2.27055,2.27082,2.27039,2.27055,30200000.0
2005-04-19 13:28:00,2.27042,2.2705,2.27006,2.27047,32500000.0
2005-04-19 13:29:00,2.27036,2.27088,2.2703,2.27079,33000000.0
2005-04-19 13:30:00,2.27054,2.27054,2.27014,2.27041,51500000.0
2005-04-19 13:31:00,2.27046,2.27052,2.26998,2.27033,33800000.0
2005-04-19 13:32:00,2.27035,2.27051,2.27006,2.27027,43300000.0
2005-04-19 13:33:00,2.27,2.27038,2.26989,2.27022,39100000.0
2005-04-19 13:34:00,2.27043,2.27068,2.27024,2.27042,35600000.0
2005-04-19 13:35:00,2.27032,2.27042,2.27005,2.2701,37400000.0
2005-04-19 13:36:00,2.27008,2.2703,2.26988,2.2702,49800000.0
2005-04-19 13:37:00,2.27,2.27034,2.26988,2.27022,48700000.0
2005-04-19 13:38:00,2.2705,2.2705,2.2697,2.2701,48900000.0
2005-04-19 13:39:00,2.27016,2.27033,2.2698,2.2702,52100000.0
2005-04-19 13:40:00,2.27009,2.27025,2.26977,2.27016,37000000.0
2005-04-19 13:41:00,2.27016,2.2703,2.26995,2.27003,38800000.0
2005-04-19 13:42:00,2.26994,2.27009,2.26986,2.27007,31600000.0
2005-04-19 13:43:00,2.26967,2.27031,2.26967,2.27014,29800000.0
2005-04-19 13:44:00,2.27016,2.2705,2.26998,2.27038,37600000.0
2005-04-19 13:45:00,2.27044,2.27046,2.27002,2.2701,27100000.0
2005-04-19 13:46:00,2.27048,2.27072,2.27018,2.2703,31500000.0
2005-04-19 13:47:00,2.27016,2.27026,2.26997,2.27004,48100000.0
2005-04-19 13:48:00,2.27009,2.27044,2.26989,2.27003,66000000.0
2005-04-19 13:49:00,2.27001,2.27049,2.26988,2.27036,24500000.0
2005-04-19 13:50:00,2.27008,2.27058,2.26992,2.27058,23800000.0
2005-04-19 13:51:00,2.27044,2.27048,2.27012,2.27012,33500000.0
2005-04-19 13:52:00,2.27005,2.27024,2.26968,2.27019,52100001.0
2005-04-19 13:53:00,2.27013,2.27071,2.27004,2.27063,47100000.0
2005-04-19 13:54:00,2.27015,2.27039,2.27015,2.27025,23500000.0
2005-04-19 13:55:00,2.27015,2.27027,2.2699,2.26997,61400000.0
2005-04-19 13:56:00,2.26999,2.27006,2.26965,2.26971,42699999.0
2005-04-19 13:57:00,2.26961,2.2698,2.26941,2.26954,34800000.0
2005-04-19 13:58:00,2.26942,2.27033,2.2692,2.27033,64800000.0
2005-04-19 13:59:00,2.27034,2.27043,2.26987,2.26987,37399999.0
2005-04-19 14:00:00,2.27031,2.27072,2.27014,2.2706,33100000.0
2005-04-19 14:01:00,2.27018,2.27066,2.27005,2.27066,19100000.0
2005-04-19 14:02:00,2.27024,2.27053,2.27014,2.27018,27900000.0
2005-04-19 14:03:00,2.27008,2.27038,2.26982,2.27007,25800000.0
2005-04-19 14:04:00,2.26995,2.27015,2.26985,2.27015,41400000.0
2005-04-19 14:05:00,2.27017,2.27068,2.27017,2.27018,61500000.0
2005-04-19 14:06:00,2.27023,2.27034,2.26974,2.26985,29700000.0
2005-04-19 14:07:00,2.2698,2.27011,2.26966,2.26971,40500000.0
2005-04-19 14:08:00,2.26956,2.27006,2.26942,2.26984,38900000.0
2005-04-19 14:09:00,2.26988,2.27032,2.26987,2.27014,31700000.0
2005-04-19 14:10:00,2.26993,2.27029,2.26964,2.27004,57900001.0
2005-04-19 14:11:00,2.26973,2.26993,2.26945,2.26959,34300000.0
2005-04-19 14:12:00,2.26957,2.27013,2.26949,2.26951,49500000.0
2005-04-19 14:13:00,2.26952,2.26964,2.26879,2.26891,34200000.0
2005-04-19 14:14:00,2.26902,2.27012,2.26896,2.27012,32200000.0
2005-04-19 14:15:00,2.26879,2.26931,2.26878,2.26901,30900000.0
2005-04-19 14:16:00,2.2691,2.26918,2.26871,2.26904,42000000.0
2005-04-19 14:17:00,2.26915,2.26965,2.26913,2.2694,21800000.0
2005-04-19 14:18:00,2.2691,2.26947,2.26893,2.26936,35000000.0
2005-04-19 14:19:00,2.26891,2.26941,2.26886,2.2693,75799999.0
2005-04-19 14:20:00,2.26935,2.26964,2.26921,2.26935,46500000.0
2005-04-19 14:21:00,2.26941,2.26968,2.26927,2.26949,47599999.0
2005-04-19 14:22:00,2.26929,2.26959,2.26895,2.26926,40800000.0
2005-04-19 14:23:00,2.26936,2.26947,2.2689,2.26898,44900000.0
2005-04-19 14:24:00,2.26887,2.26933,2.26882,2.26912,28900000.0
2005-04-19 14:25:00,2.26896,2.26937,2.26896,2.26927,32200000.0
2005-04-19 14:26:00,2.26908,2.26948,2.26876,2.26948,45300000.0
2005-04-19 14:27:00,2.26925,2.26993,2.26904,2.26993,35800000.0
2005-04-19 14:28:00,2.26958,2.26973,2.26932,2.26965,47700000.0
2005-04-19 14:29:00,2.26994,2.26994,2.26931,2.26958,27500000.0
2005-04-19 14:30:00,2.26948,2.27006,2.26884,2.26905,55600000.0
2005-04-19 14:31:00,2.26837,2.26883,2.26816,2.26879,43800000.0
2005-04-19 14:32:00,2.26926,2.26937,2.26847,2.26873,26000000.0
2005-04-19 14:33:00,2.26863,2.26895,2.26819,2.26878,44900000.0
2005-04-19 14:34:00,2.26865,2.2693,2.26857,2.2693,31900000.0
2005-04-19 14:35:00,2.2693,2.26943,2.26834,2.26843,21200000.0
2005-04-19 14:36:00,2.26863,2.26881,2.26826,2.26872,42600000.0
2005-04-19 14:37:00,2.26902,2.26908,2.26849,2.2685,55400000.0
2005-04-19 14:38:00,2.26859,2.26906,2.26854,2.26871,24900000.0
2005-04-19 14:39:00,2.26888,2.26955,2.26888,2.2693,24800000.0
2005-04-19 14:40:00,2.26948,2.26973,2.26908,2.26959,59000001.0
2005-04-19 14:41:00,2.26957,2.26967,2.26892,2.26899,32400000.0
2005-04-19 14:42:00,2.26899,2.26899,2.26839,2.26862,25800000.0
2005-04-19 14:43:00,2.26862,2.26864,2.26801,2.2685,58800000.0
2005-04-19 14:44:00,2.26822,2.2688,2.26803,2.26865,33000000.0
2005-04-19 14:45:00,2.26882,2.26887,2.26839,2.26874,74500000.0
2005-04-19 14:46:00,2.26892,2.26896,2.26818,2.26818,30600000.0
2005-04-19 14:47:00,2.26862,2.26892,2.2684,2.26852,26800000.0
2005-04-19 14:48:00,2.26897,2.26913,2.26847,2.26847,51100000.0
2005-04-19 14:49:00,2.26863,2.26879,2.26824,2.26841,24100000.0
2005-04-19 14:50:00,2.26839,2.26864,2.26816,2.2685,25900000.0
2005-04-19 14:51:00,2.26875,2.26875,2.26801,2.26807,29200000.0
2005-04-19 14:52:00,2.26845,2.26856,2.26821,2.2684,43600000.0
2005-04-19 14:53:00,2.26813,2.26884,2.26813,2.26877,30100000.0
2005-04-19 14:54:00,2.26858,2.26897,2.26852,2.26886,38500000.0
2005-04-19 14:55:00,2.2688,2.26905,2.26858,2.2686,44400000.0
2005-04-19 14:56:00,2.26872,2.26888,2.26862,2.26888,62100000.0
2005-04-19 14:57:00,2.26866,2.26927,2.26866,2.26927,49800000.0
2005-04-19 14:58:00,2.26947,2.26958,2.26916,2.26934,56500000.0
2005-04-19 14:59:00,2.26911,2.26919,2.26866,2.26919,37900001.0
2005-04-19 15:00:00,2.26937,2.26942,2.26856,2.26888,37300000.0
2005-04-19 15:01:00,2.26871,2.26906,2.26858,2.26902,43800000.0
2005-04-19 15:02:00,2.26903,2.26926,2.26883,2.26925,45400000.0
2005-04-19 15:03:00,2.26903,2.2696,2.26885,2.26916,57600000.0
2005-04-19 15:04:00,2.269,2.26932,2.26878,2.26913,43200000.0
2005-04-19 15:05:00,2.26924,2.26955,2.26914,2.2694,42400000.0
2005-04-19 15:06:00,2.26958,2.26995,2.26925,2.26942,46100000.0
2005-04-19 15:07:00,2.26928,2.26982,2.26918,2.2697,35700000.0
2005-04-19 15:08:00,2.26968,2.2697,2.26924,2.26924,31400000.0
2005-04-19 15:09:00,2.26992,2.27002,2.26937,2.26953,35800000.0
2005-04-19 15:10:00,2.26987,2.26989,2.26937,2.26967,43400000.0
2005-04-19 15:11:00,2.26972,2.26989,2.26955,2.26984,42900000.0
2005-04-19 15:12:00,2.26953,2.27003,2.26922,2.26989,37800000.0
2005-04-19 15:13:00,2.26991,2.26992,2.26961,2.26978,26000000.0
2005-04-19 15:14:00,2.27002,2.27002,2.2693,2.26948,30900000.0
2005-04-19 15:15:00,2.2698,2.2698,2.26909,2.2692,30200000.0
2005-04-19 15:16:00,2.26929,2.26983,2.26927,2.26961,43800000.0
2005-04-19 15:17:00,2.2697,2.26979,2.26933,2.26952,36500000.0
2005-04-19 15:18:00,2.26956,2.26968,2.26943,2.26963,28800000.0
2005-04-19 15:19:00,2.26981,2.27001,2.26913,2.26925,41000000.0
2005-04-19 15:20:00,2.26928,2.26941,2.26893,2.26916,35500000.0
2005-04-19 15:21:00,2.26941,2.26941,2.26888,2.26913,43600000.0
2005-04-19 15:22:00,2.26907,2.26941,2.26882,2.26927,34000000.0
2005-04-19 15:23:00,2.26931,2.26948,2.26917,2.26948,26600000.0
2005-04-19 15:24:00,2.2693,2.26951,2.2693,2.26951,31800000.0
2005-04-19 15:25:00,2.26921,2.26945,2.26898,2.26926,30600000.0
2005-04-19 15:26:00,2.26918,2.2694,2.26906,2.26931,33800000.0
2005-04-19 15:27:00,2.26943,2.2699,2.26943,2.2699,27500000.0
2005-04-19 15:28:00,2.26971,2.27005,2.26961,2.27005,52400000.0
2005-04-19 15:29:00,2.27007,2.27017,2.26987,2.26995,43300000.0
2005-04-19 15:30:00,2.2699,2.27016,2.2699,2.27015,28000000.0
2005-04-19 15:31:00,2.26948,2.27025,2.26928,2.27025,52000000.0
2005-04-19 15:32:00,2.27028,2.27087,2.2702,2.27066,35400000.0
2005-04-19 15:33:00,2.27041,2.27089,2.27028,2.2708,33200000.0
2005-04-19 15:34:00,2.27063,2.27099,2.27041,2.27077,40900000.0
2005-04-19 15:35:00,2.27075,2.2712,2.2707,2.27118,59800000.0
2005-04-19 15:36:00,2.27097,2.27139,2.27067,2.27103,46700000.0
2005-04-19 15:37:00,2.27113,2.27132,2.27089,2.27109,32500000.0
2005-04-19 15:38:00,2.27114,2.2712,2.27039,2.27103,56800000.0
2005-04-19 15:39:00,2.27141,2.272,2.27117,2.27177,18300000.0
2005-04-19 15:40:00,2.27157,2.27157,2.27094,2.27109,32700000.0
2005-04-19 15:41:00,2.27103,2.2712,2.27072,2.27094,31000000.0
2005-04-19 15:42:00,2.27065,2.27107,2.27056,2.27096,33500000.0
2005-04-19 15:43:00,2.27084,2.27103,2.27028,2.27089,38300000.0
2005-04-19 15:44:00,2.27063,2.27116,2.27059,2.27098,35600000.0
2005-04-19 15:45:00,2.271,2.27116,2.27059,2.27095,36100000.0
2005-04-19 15:46:00,2.27118,2.27139,2.27067,2.27076,26600000.0
2005-04-19 15:47:00,2.27077,2.27105,2.27063,2.27065,35900000.0
2005-04-19 15:48:00,2.27065,2.2709,2.27044,2.27049,39600000.0
2005-04-19 15:49:00,2.27055,2.27118,2.27039,2.27105,40600000.0
2005-04-19 15:50:00,2.27081,2.27094,2.27054,2.27091,42800000.0
2005-04-19 15:51:00,2.27101,2.27108,2.27055,2.27067,41300000.0
2005-04-19 15:52:00,2.2709,2.27112,2.27062,2.27098,39200000.0
2005-04-19 15:53:00,2.27086,2.27102,2.2706,2.27064,22300000.0
2005-04-19 15:54:00,2.27067,2.27095,2.27054,2.27062,31300000.0
2005-04-19 15:55:00,2.27075,2.27087,2.27037,2.2705,28600000.0
2005-04-19 15:56:00,2.2707,2.27098,2.27055,2.27081,25200000.0
2005-04-19 15:57:00,2.27087,2.27097,2.27056,2.27079,43700000.0
2005-04-19 15:58:00,2.27091,2.27101,2.2706,2.27075,49000000.0
2005-04-19 15:59:00,2.27078,2.27134,2.27056,2.27124,40200000.0
2005-04-19 16:00:00,2.27122,2.27166,2.27088,2.27123,43000000.0
2005-04-19 16:01:00,2.27126,2.27135,2.27081,2.27081,63099999.0
2005-04-19 16:02:00,2.27087,2.27133,2.27068,2.27087,44100000.0
2005-04-19 16:03:00,2.27124,2.27145,2.27111,2.27144,49200000.0
2005-04-19 16:04:00,2.27138,2.27142,2.27076,2.27088,47900000.0
2005-04-19 16:05:00,2.27112,2.27137,2.27073,2.27101,21800000.0
2005-04-19 16:06:00,2.27126,2.27154,2.27099,2.27136,39600000.0
2005-04-19 16:07:00,2.27112,2.27131,2.27066,2.27103,47800000.0
2005-04-19 16:08:00,2.27077,2.27105,2.27058,2.27066,23000000.0
2005-04-19 16:09:00,2.27016,2.27067,2.27005,2.2706,41800000.0
2005-04-19 16:10:00,2.27041,2.2711,2.27035,2.27076,25600000.0
2005-04-19 16:11:00,2.27035,2.27057,2.26997,2.26997,47200000.0
2005-04-19 16:12:00,2.2697,2.27018,2.2697,2.27007,40700000.0
2005-04-19 16:13:00,2.27008,2.27062,2.27003,2.27055,27100000.0
2005-04-19 16:14:00,2.27042,2.27083,2.27023,2.27057,31800000.0
2005-04-19 16:15:00,2.27044,2.27052,2.27019,2.27032,44000000.0
2005-04-19 16:16:00,2.27068,2.27078,2.27028,2.27052,59600001.0
2005-04-19 16:17:00,2.27063,2.27073,2.27037,2.2704,33600000.0
2005-04-19 16:18:00,2.27008,2.27033,2.26987,2.27024,39500001.0
2005-04-19 16:19:00,2.27016,2.27032,2.27002,2.27012,36900000.0
2005-04-19 16:20:00,2.27007,2.27028,2.26972,2.27007,33800000.0
2005-04-19 16:21:00,2.27003,2.27016,2.26973,2.26994,23800000.0
2005-04-19 16:22:00,2.26999,2.27021,2.26952,2.26959,34700000.0
2005-04-19 16:23:00,2.26985,2.27015,2.26957,2.26989,30800000.0
2005-04-19 16:24:00,2.2699,2.27,2.26969,2.27,39500000.0
2005-04-19 16:25:00,2.27016,2.27022,2.26976,2.27011,46600000.0
2005-04-19 16:26:00,2.27022,2.27038,2.26997,2.27035,21600000.0
2005-04-19 16:27:00,2.27034,2.27065,2.27018,2.27038,46800001.0
2005-04-19 16:28:00,2.27056,2.27056,2.26987,2.26989,35700000.0
2005-04-19 16:29:00,2.26984,2.27015,2.26984,2.27002,25700000.0
2005-04-19 16:30:00,2.26976,2.27019,2.26957,2.26996,44400000.0
2005-04-19 16:31:00,2.26928,2.26979,2.26912,2.26935,39800000.0
2005-04-19 16:32:00,2.26926,2.26958,2.26904,2.26938,42300000.0
2005-04-19 16:33:00,2.26898,2.26898,2.26803,2.26803,26100000.0
2005-04-19 16:34:00,2.26755,2.26795,2.26716,2.26762,45400000.0
2005-04-19 16:35:00,2.26737,2.26798,2.26737,2.26791,41700000.0
2005-04-19 16:36:00,2.26799,2.268,2.26715,2.2673,30800000.0
2005-04-19 16:37:00,2.26762,2.26762,2.26654,2.26657,20800000.0
2005-04-19 16:38:00,2.26654,2.26673,2.26566,2.26571,25900000.0
2005-04-19 16:39:00,2.266,2.26645,2.26587,2.26645,54200000.0
2005-04-19 16:40:00,2.2667,2.26694,2.26641,2.2669,29800000.0
2005-04-19 16:41:00,2.2669,2.267,2.26648,2.26673,54500000.0
2005-04-19 16:42:00,2.26698,2.26716,2.2665,2.26669,35600000.0
2005-04-19 16:43:00,2.26675,2.26727,2.26655,2.26713,41500000.0
2005-04-19 16:44:00,2.26713,2.26725,2.26676,2.2668,46900000.0
2005-04-19 16:45:00,2.26677,2.26686,2.2656,2.26629,46000000.0
2005-04-19 16:46:00,2.26623,2.26683,2.26591,2.26683,44300000.0
2005-04-19 16:47:00,2.26704,2.26734,2.26675,2.26706,55000000.0
2005-04-19 16:48:00,2.26727,2.26727,2.26675,2.26675,43600000.0
2005-04-19 16:49:00,2.26714,2.2673,2.26669,2.26671,20400000.0
2005-04-19 16:50:00,2.26732,2.26748,2.26693,2.26721,43300000.0
2005-04-19 16:51:00,2.2675,2.26775,2.26715,2.26732,50300000.0
2005-04-19 16:52:00,2.26736,2.26759,2.26714,2.26752,64200000.0
2005-04-19 16:53:00,2.26749,2.26781,2.26719,2.26781,39200000.0
2005-04-19 16:54:00,2.26765,2.26811,2.26754,2.26762,50400000.0
2005-04-19 16:55:00,2.26788,2.2683,2.26759,2.2679,24600000.0
2005-04-19 16:56:00,2.26827,2.26835,2.26815,2.2682,16300000.0
2005-04-19 16:57:00,2.26827,2.26832,2.2673,2.2682,28800000.0
2005-04-19 16:58:00,2.26783,2.26851,2.26746,2.26826,36200000.0
2005-04-19 16:59:00,2.26854,2.26901,2.26854,2.26901,27000000.0
2005-04-19 17:00:00,2.26882,2.26915,2.26856,2.26864,60900000.0
2005-04-19 17:01:00,2.2686,2.26877,2.26824,2.26848,41500000.0
2005-04-19 17:02:00,2.26843,2.26875,2.26791,2.26859,30000000.0
2005-04-19 17:03:00,2.26848,2.26885,2.26834,2.2687,37900000.0
2005-04-19 17:04:00,2.26888,2.2692,2.2686,2.2692,92700000.0
2005-04-19 17:05:00,2.26902,2.2692,2.26854,2.26886,33700000.0
2005-04-19 17:06:00,2.2686,2.26922,2.26853,2.26915,38700000.0
2005-04-19 17:07:00,2.26925,2.26929,2.26871,2.26897,37200000.0
2005-04-19 17:08:00,2.2689,2.26903,2.26829,2.26848,27600000.0
2005-04-19 17:09:00,2.26838,2.26921,2.26838,2.2691,26300000.0
2005-04-19 17:10:00,2.26887,2.26907,2.2686,2.26885,42000000.0
2005-04-19 17:11:00,2.26858,2.26879,2.26835,2.26849,51100000.0
2005-04-19 17:12:00,2.26852,2.26859,2.26782,2.26856,28300000.0
2005-04-19 17:13:00,2.26868,2.26905,2.26857,2.26902,34600000.0
2005-04-19 17:14:00,2.26929,2.26939,2.26893,2.26904,38200000.0
2005-04-19 17:15:00,2.26907,2.26914,2.26864,2.2688,35300000.0
2005-04-19 17:16:00,2.26885,2.26886,2.26848,2.26868,41700000.0
2005-04-19 17:17:00,2.26874,2.26883,2.26846,2.26854,32700000.0
2005-04-19 17:18:00,2.26874,2.26889,2.26844,2.26889,51600000.0
2005-04-19 17:19:00,2.2692,2.26926,2.26862,2.26899,24800000.0
2005-04-19 17:20:00,2.26906,2.26954,2.26892,2.26946,43900000.0
2005-04-19 17:21:00,2.26926,2.26986,2.26926,2.26972,41500000.0
2005-04-19 17:22:00,2.27006,2.27006,2.26934,2.2694,29400000.0
2005-04-19 17:23:00,2.26926,2.26975,2.26911,2.26974,42400000.0
2005-04-19 17:24:00,2.26945,2.26964,2.26936,2.26964,45500001.0
2005-04-19 17:25:00,2.2691,2.26955,2.26892,2.26932,47600000.0
2005-04-19 17:26:00,2.26923,2.26954,2.26875,2.26906,28700000.0
2005-04-19 17:27:00,2.26899,2.26899,2.26878,2.26886,22400000.0
2005-04-19 17:28:00,2.26913,2.26913,2.26881,2.26881,33800000.0
2005-04-19 17:29:00,2.26877,2.26968,2.26863,2.26959,19800000.0
2005-04-19 17:30:00,2.26992,2.26999,2.26914,2.26961,73400000.0
2005-04-19 17:31:00,2.2698,2.26988,2.26928,2.2695,62100000.0
2005-04-19 17:32:00,2.2696,2.26962,2.26923,2.26951,77100000.0
2005-04-19 17:33:00,2.26962,2.26991,2.26958,2.26968,39700000.0
2005-04-19 17:34:00,2.26971,2.27003,2.26965,2.26968,40300000.0
2005-04-19 17:35:00,2.26973,2.26994,2.26961,2.26994,43900000.0
2005-04-19 17:36:00,2.2699,2.27054,2.2699,2.27031,44400000.0
2005-04-19 17:37:00,2.27019,2.27057,2.27011,2.27039,38400000.0
2005-04-19 17:38:00,2.27014,2.27048,2.26993,2.27017,38700000.0
2005-04-19 17:39:00,2.27019,2.2704,2.27005,2.27008,31200000.0
2005-04-19 17:40:00,2.2702,2.27032,2.27001,2.27007,33800000.0
2005-04-19 17:41:00,2.26993,2.27054,2.2698,2.2704,30900000.0
2005-04-19 17:42:00,2.27023,2.27053,2.27003,2.27028,25100000.0
2005-04-19 17:43:00,2.27033,2.27059,2.27021,2.2704,24500000.0
2005-04-19 17:44:00,2.27003,2.27085,2.27003,2.27072,63400000.0
2005-04-19 17:45:00,2.27059,2.27113,2.2705,2.27109,53900000.0
2005-04-19 17:46:00,2.27091,2.27111,2.27075,2.27084,37600000.0
2005-04-19 17:47:00,2.27074,2.27125,2.27069,2.27125,37200000.0
2005-04-19 17:48:00,2.27085,2.27103,2.27057,2.27078,15300000.0
2005-04-19 17:49:00,2.27038,2.27068,2.27003,2.2703,35300000.0
2005-04-19 17:50:00,2.27022,2.27049,2.27013,2.27032,56100000.0
2005-04-19 17:51:00,2.27015,2.27037,2.27007,2.27028,22600000.0
2005-04-19 17:52:00,2.27012,2.27032,2.26956,2.26979,46899999.0
2005-04-19 17:53:00,2.26997,2.27016,2.26973,2.26996,31000000.0
2005-04-19 17:54:00,2.26973,2.26999,2.26973,2.26981,43100000.0
2005-04-19 17:55:00,2.26995,2.27,2.26976,2.26986,44300000.0
2005-04-19 17:56:00,2.27014,2.27018,2.26957,2.2699,27300000.0
2005-04-19 17:57:00,2.26945,2.27014,2.26945,2.26994,19200000.0
2005-04-19 17:58:00,2.27037,2.27037,2.26958,2.26975,24200000.0
2005-04-19 17:59:00,2.26952,2.26985,2.26909,2.26975,35000000.0
2005-04-19 18:00:00,2.26973,2.26984,2.26945,2.26945,42300000.0
2005-04-19 18:01:00,2.26963,2.26994,2.26937,2.2695,364700000.0
2005-04-19 18:02:00,2.26961,2.27003,2.26928,2.26974,334500000.0
2005-04-19 18:03:00,2.26984,2.26991,2.26936,2.26961,441900000.0
2005-04-19 18:04:00,2.26941,2.2701,2.2694,2.26961,355600000.0
2005-04-19 18:05:00,2.26968,2.26991,2.26909,2.2695,193300000.0
2005-04-19 18:06:00,2.26933,2.26989,2.26893,2.26903,400200001.0
2005-04-19 18:07:00,2.26933,2.26995,2.26933,2.26968,399100000.0
2005-04-19 18:08:00,2.26943,2.26987,2.26899,2.26932,407500000.0
2005-04-19 18:09:00,2.26948,2.26982,2.26944,2.26965,268900000.0
2005-04-19 18:10:00,2.26995,2.27007,2.26933,2.26983,285600000.0
2005-04-19 18:11:00,2.2698,2.27028,2.26952,2.26997,219500000.0
2005-04-19 18:12:00,2.26979,2.2701,2.26969,2.26993,161900000.0
2005-04-19 18:13:00,2.26996,2.27059,2.26982,2.26985,173100000.0
2005-04-19 18:14:00,2.27017,2.27061,2.26985,2.27032,351600000.0
2005-04-19 18:15:00,2.27043,2.2708,2.27018,2.27025,305100000.0
2005-04-19 18:16:00,2.27032,2.27079,2.27004,2.27062,334900000.0
2005-04-19 18:17:00,2.27064,2.2708,2.27035,2.27054,181700000.0
2005-04-19 18:18:00,2.27059,2.27107,2.27049,2.27069,209799999.0
2005-04-19 18:19:00,2.27078,2.27128,2.27021,2.2706,285100000.0
2005-04-19 18:20:00,2.27092,2.27153,2.27059,2.27125,201199999.0
2005-04-19 18:21:00,2.27105,2.27144,2.27071,2.271,230000000.0
2005-04-19 18:22:00,2.2708,2.27133,2.27062,2.2707,203900000.0
2005-04-19 18:23:00,2.27052,2.27088,2.27028,2.27066,284800000.0
2005-04-19 18:24:00,2.27045,2.27055,2.27005,2.27005,321600000.0
2005-04-19 18:25:00,2.27007,2.27014,2.26959,2.26978,260400000.0
2005-04-19 18:26:00,2.26999,2.27007,2.26942,2.26965,319100000.0
2005-04-19 18:27:00,2.26964,2.27013,2.26944,2.27006,282500000.0
2005-04-19 18:28:00,2.2704,2.2704,2.26993,2.26997,175700000.0
2005-04-19 18:29:00,2.26991,2.27028,2.26925,2.26983,251900000.0
2005-04-19 18:30:00,2.26969,2.27008,2.26904,2.26943,247300000.0
2005-04-19 18:31:00,2.26951,2.26975,2.26914,2.26945,191600001.0
2005-04-19 18:32:00,2.26945,2.26995,2.26922,2.26985,191500001.0
2005-04-19 18:33:00,2.26988,2.27004,2.26927,2.26943,326600000.0
2005-04-19 18:34:00,2.26969,2.27011,2.26958,2.26994,380000000.0
2005-04-19 18:35:00,2.26996,2.26998,2.2693,2.26993,147900000.0
2005-04-19 18:36:00,2.2699,2.27008,2.26963,2.26978,64600000.0
2005-04-19 18:37:00,2.26997,2.27005,2.26952,2.26961,102100000.0
2005-04-19 18:38:00,2.2697,2.26978,2.26924,2.26924,118000000.0
2005-04-19 18:39:00,2.26957,2.27012,2.26952,2.26965,141300000.0
2005-04-19 18:40:00,2.26962,2.26995,2.26922,2.2696,234400000.0
2005-04-19 18:41:00,2.26959,2.26976,2.26929,2.2697,159000000.0
2005-04-19 18:42:00,2.26975,2.2698,2.26905,2.26917,107400000.0
2005-04-19 18:43:00,2.26966,2.26987,2.26931,2.26962,66000000.0
2005-04-19 18:44:00,2.26982,2.26998,2.26947,2.2696,127400000.0
2005-04-19 18:45:00,2.26963,2.26977,2.26941,2.26965,70700000.0
2005-04-19 18:46:00,2.26975,2.26988,2.26948,2.26979,34200000.0
2005-04-19 18:47:00,2.26948,2.26976,2.2692,2.26953,15000000.0
2005-04-19 18:48:00,2.26928,2.26938,2.26893,2.26913,82300000.0
2005-04-19 18:49:00,2.26905,2.26943,2.26891,2.26943,22000000.0
2005-04-19 18:50:00,2.26918,2.26933,2.26903,2.26933,50900000.0
2005-04-19 18:51:00,2.26877,2.26937,2.26877,2.26916,151200000.0
2005-04-19 18:52:00,2.26912,2.26928,2.26876,2.2689,188500000.0
2005-04-19 18:53:00,2.26878,2.26917,2.26878,2.26905,121300000.0
2005-04-19 18:54:00,2.26876,2.26939,2.26876,2.26906,134000000.0
2005-04-19 18:55:00,2.26899,2.26958,2.26894,2.26921,171200000.0
2005-04-19 18:56:00,2.26929,2.26944,2.2691,2.2694,53200000.0
2005-04-19 18:57:00,2.2694,2.2698,2.26937,2.26948,41000000.0
2005-04-19 18:58:00,2.26954,2.26963,2.26903,2.26942,223800000.0
2005-04-19 18:59:00,2.26933,2.2695,2.26902,2.26932,251700000.0
2005-04-19 19:00:00,2.26905,2.26935,2.26883,2.26928,77000000.0
2005-04-19 19:01:00,2.26884,2.26938,2.26884,2.26922,26700000.0
2005-04-19 19:02:00,2.26919,2.2696,2.26886,2.26907,173500000.0
2005-04-19 19:03:00,2.2696,2.27013,2.26952,2.27006,93100000.0
2005-04-19 19:04:00,2.26976,2.27037,2.26968,2.27037,29100000.0
2005-04-19 19:05:00,2.27008,2.27025,2.26953,2.26983,52900000.0
2005-04-19 19:06:00,2.26965,2.26978,2.269,2.26933,288900000.0
2005-04-19 19:07:00,2.26934,2.26957,2.26903,2.2693,125100000.0
2005-04-19 19:08:00,2.26948,2.26964,2.26916,2.26938,208800000.0
2005-04-19 19:09:00,2.26917,2.26997,2.26917,2.26957,115900000.0
2005-04-19 19:10:00,2.26946,2.26974,2.26922,2.26948,112400000.0
2005-04-19 19:11:00,2.26942,2.26967,2.26906,2.26943,81300000.0
2005-04-19 19:12:00,2.26937,2.26955,2.26882,2.26955,27800000.0
2005-04-19 19:13:00,2.26941,2.26943,2.26894,2.26894,126100000.0
2005-04-19 19:14:00,2.26937,2.26953,2.2692,2.26926,82500000.0
2005-04-19 19:15:00,2.26931,2.26942,2.26887,2.26928,73100000.0
2005-04-19 19:16:00,2.26922,2.26952,2.26916,2.26934,26400000.0
2005-04-19 19:17:00,2.2694,2.2697,2.26894,2.26899,75800000.0
2005-04-19 19:18:00,2.26957,2.26977,2.26915,2.26943,99900000.0
2005-04-19 19:19:00,2.26944,2.26972,2.26893,2.26893,95300000.0
2005-04-19 19:20:00,2.2695,2.2695,2.26894,2.26931,135400000.0
2005-04-19 19:21:00,2.26932,2.26954,2.26902,2.26915,119200000.0
2005-04-19 19:22:00,2.26916,2.26933,2.26896,2.26906,67000000.0
2005-04-19 19:23:00,2.26888,2.26931,2.26874,2.26908,151800000.0
2005-04-19 19:24:00,2.26911,2.26938,2.26868,2.26892,73400000.0
2005-04-19 19:25:00,2.26916,2.26953,2.26903,2.26933,63300000.0
2005-04-19 19:26:00,2.26928,2.26952,2.26883,2.26903,159800000.0
2005-04-19 19:27:00,2.26874,2.26927,2.26863,2.269,120200000.0
2005-04-19 19:28:00,2.2691,2.26927,2.26879,2.26892,67800000.0
2005-04-19 19:29:00,2.26952,2.26988,2.26924,2.26949,110700000.0
2005-04-19 19:30:00,2.2695,2.26978,2.2693,2.26957,206599999.0
2005-04-19 19:31:00,2.26972,2.26979,2.2695,2.26975,70699999.0
2005-04-19 19:32:00,2.26959,2.26985,2.26924,2.26975,136600000.0
2005-04-19 19:33:00,2.26972,2.27004,2.26969,2.26985,87099999.0
2005-04-19 19:34:00,2.26992,2.27004,2.2697,2.2698,104800000.0
2005-04-19 19:35:00,2.26975,2.27025,2.26973,2.26987,152900000.0
2005-04-19 19:36:00,2.26981,2.27025,2.26963,2.26978,121400000.0
2005-04-19 19:37:00,2.26982,2.27009,2.26957,2.26994,68400000.0
2005-04-19 19:38:00,2.26965,2.27001,2.26957,2.26988,33700000.0
2005-04-19 19:39:00,2.26997,2.2701,2.26971,2.26998,88000000.0
2005-04-19 19:40:00,2.27002,2.27022,2.26964,2.26979,104300000.0
2005-04-19 19:41:00,2.26967,2.26988,2.26955,2.2696,72100000.0
2005-04-19 19:42:00,2.26983,2.26999,2.26944,2.26955,83400000.0
2005-04-19 19:43:00,2.26962,2.2699,2.26962,2.26967,36900000.0
2005-04-19 19:44:00,2.26982,2.27006,2.26947,2.26989,64600000.0
2005-04-19 19:45:00,2.26982,2.26988,2.26947,2.2696,49000000.0
2005-04-19 19:46:00,2.27012,2.27022,2.26959,2.26959,114300000.0
2005-04-19 19:47:00,2.26947,2.26986,2.26947,2.26986,47000000.0
2005-04-19 19:48:00,2.26987,2.27015,2.26964,2.2699,70300000.0
2005-04-19 19:49:00,2.26992,2.27002,2.26953,2.26974,90800000.0
2005-04-19 19:50:00,2.26958,2.26988,2.26935,2.26973,64700000.0
2005-04-19 19:51:00,2.26949,2.26984,2.26934,2.26977,107900000.0
2005-04-19 19:52:00,2.27003,2.27023,2.26944,2.27003,81700000.0
2005-04-19 19:53:00,2.27012,2.27012,2.26955,2.26978,32900000.0
2005-04-19 19:54:00,2.26998,2.27013,2.26947,2.2697,52100000.0
2005-04-19 19:55:00,2.26975,2.26992,2.26947,2.26963,22500000.0
2005-04-19 19:56:00,2.26977,2.26982,2.26935,2.26967,56500000.0
2005-04-19 19:57:00,2.26942,2.26968,2.26895,2.26968,119100000.0
2005-04-19 19:58:00,2.26933,2.26959,2.269,2.269,104900000.0
2005-04-19 19:59:00,2.26903,2.26933,2.26877,2.26923,122299999.0
2005-04-19 20:00:00,2.26911,2.26957,2.26908,2.26927,50700001.0
2005-04-19 20:01:00,2.26931,2.2697,2.26911,2.26937,99400000.0
2005-04-19 20:02:00,2.26926,2.26958,2.26905,2.26905,52500000.0
2005-04-19 20:03:00,2.26936,2.2694,2.26912,2.26912,44500000.0
2005-04-19 20:04:00,2.26931,2.26941,2.26917,2.26925,24700000.0
2005-04-19 20:05:00,2.26952,2.26959,2.269,2.26905,44800000.0
2005-04-19 20:06:00,2.2692,2.26928,2.26899,2.26918,42800000.0
2005-04-19 20:07:00,2.26916,2.26948,2.26894,2.2694,57100000.0
2005-04-19 20:08:00,2.2694,2.26964,2.26888,2.26888,92900000.0
2005-04-19 20:09:00,2.26905,2.26928,2.26894,2.26927,18800000.0
2005-04-19 20:10:00,2.26935,2.26935,2.26876,2.26882,39400000.0
2005-04-19 20:11:00,2.26896,2.26931,2.26874,2.26926,33600000.0
2005-04-19 20:12:00,2.26901,2.26959,2.2689,2.26895,140600000.0
2005-04-19 20:13:00,2.26912,2.26939,2.26887,2.26925,171700000.0
2005-04-19 20:14:00,2.26921,2.26933,2.26859,2.26873,93900000.0
2005-04-19 20:15:00,2.26893,2.26936,2.26893,2.26894,273700000.0
2005-04-19 20:16:00,2.26904,2.26928,2.26872,2.26903,133700000.0
2005-04-19 20:17:00,2.26964,2.26964,2.26897,2.26897,34100000.0
2005-04-19 20:18:00,2.26935,2.26966,2.26895,2.26954,64600000.0
2005-04-19 20:19:00,2.26944,2.26973,2.26919,2.26943,168900000.0
2005-04-19 20:20:00,2.26951,2.26971,2.2692,2.26944,245900000.0
2005-04-19 20:21:00,2.26919,2.26945,2.26893,2.26933,93099999.0
2005-04-19 20:22:00,2.26925,2.26959,2.26917,2.26935,84000000.0
2005-04-19 20:23:00,2.2692,2.2695,2.26901,2.26939,161100000.0
2005-04-19 20:24:00,2.26929,2.26955,2.26925,2.26925,39500000.0
2005-04-19 20:25:00,2.26923,2.26951,2.26901,2.26907,174400000.0
2005-04-19 20:26:00,2.26931,2.26967,2.26911,2.2695,138000000.0
2005-04-19 20:27:00,2.26926,2.26949,2.26827,2.2685,107400000.0
2005-04-19 20:28:00,2.26912,2.26922,2.26827,2.26868,214200000.0
2005-04-19 20:29:00,2.26897,2.26919,2.26856,2.26883,163700000.0
2005-04-19 20:30:00,2.26854,2.26933,2.26843,2.26896,327500000.0
2005-04-19 20:31:00,2.26908,2.26948,2.26878,2.26925,184700000.0
2005-04-19 20:32:00,2.26943,2.26968,2.2692,2.26968,337800000.0
2005-04-19 20:33:00,2.26961,2.26981,2.26918,2.26972,117400000.0
2005-04-19 20:34:00,2.26938,2.26988,2.26933,2.26968,80800000.0
2005-04-19 20:35:00,2.26958,2.26982,2.26931,2.26957,34200000.0
2005-04-19 20:36:00,2.26956,2.26973,2.2687,2.26944,50000000.0
2005-04-19 20:37:00,2.26962,2.26982,2.26931,2.26937,122100000.0
2005-04-19 20:38:00,2.26935,2.26975,2.26927,2.26944,152300001.0
2005-04-19 20:39:00,2.26947,2.26955,2.26916,2.26953,101100000.0
2005-04-19 20:40:00,2.26945,2.26969,2.26919,2.26969,170900000.0
2005-04-19 20:41:00,2.26926,2.26975,2.26903,2.26905,134400000.0
2005-04-19 20:42:00,2.26956,2.26976,2.26934,2.26941,61900000.0
2005-04-19 20:43:00,2.2693,2.26934,2.26873,2.26885,86600000.0
2005-04-19 20:44:00,2.2691,2.26922,2.26833,2.26911,208400000.0
2005-04-19 20:45:00,2.26907,2.2695,2.2687,2.26932,89500000.0
2005-04-19 20:46:00,2.26899,2.26935,2.26895,2.26906,28200000.0
2005-04-19 20:47:00,2.26911,2.26932,2.26864,2.2689,180699997.0
2005-04-19 20:48:00,2.26881,2.26932,2.26873,2.2689,214899999.0
2005-04-19 20:49:00,2.26914,2.26961,2.26886,2.26929,98600000.0
2005-04-19 20:50:00,2.26919,2.2696,2.26892,2.26913,205900000.0
2005-04-19 20:51:00,2.26887,2.26929,2.26866,2.26903,102900000.0
2005-04-19 20:52:00,2.26881,2.269,2.26798,2.26839,126800000.0
2005-04-19 20:53:00,2.26822,2.26851,2.26796,2.26812,221900000.0
2005-04-19 20:54:00,2.26821,2.2687,2.26805,2.26837,138100000.0
2005-04-19 20:55:00,2.26803,2.26892,2.26803,2.26874,35900000.0
2005-04-19 20:56:00,2.26908,2.26912,2.26856,2.2687,229000000.0
2005-04-19 20:57:00,2.26849,2.26878,2.2681,2.26851,321000000.0
2005-04-19 20:58:00,2.26844,2.26882,2.26783,2.26848,194400000.0
2005-04-19 20:59:00,2.26845,2.26892,2.26817,2.26866,251900000.0
2005-04-19 21:00:00,2.26872,2.26873,2.26826,2.26857,217700000.0
2005-04-19 21:01:00,2.26858,2.26881,2.26782,2.26823,341200001.0
2005-04-19 21:02:00,2.26834,2.26872,2.26797,2.26827,84500000.0
2005-04-19 21:03:00,2.268,2.26839,2.26724,2.26759,79000000.0
2005-04-19 21:04:00,2.26735,2.26759,2.26701,2.26707,63200000.0
2005-04-19 21:05:00,2.26723,2.26729,2.26637,2.2667,60100000.0
2005-04-19 21:06:00,2.26676,2.26678,2.26607,2.26655,56700000.0
2005-04-19 21:07:00,2.26621,2.26685,2.26618,2.2667,27200000.0
2005-04-19 21:08:00,2.26668,2.26718,2.26661,2.26691,52900001.0
2005-04-19 21:09:00,2.26712,2.26721,2.26692,2.26702,22600000.0
2005-04-19 21:10:00,2.26701,2.26715,2.26662,2.26689,62600000.0
2005-04-19 21:11:00,2.26675,2.26716,2.26675,2.26688,132899999.0
2005-04-19 21:12:00,2.26706,2.26728,2.26675,2.26703,42900000.0
2005-04-19 21:13:00,2.26702,2.26736,2.26625,2.2664,108100001.0
2005-04-19 21:14:00,2.26645,2.26659,2.26619,2.26635,131600000.0
2005-04-19 21:15:00,2.26654,2.26675,2.26608,2.26646,162900000.0
2005-04-19 21:16:00,2.2663,2.26664,2.26592,2.26638,102800000.0
2005-04-19 21:17:00,2.26626,2.26645,2.26572,2.26614,156000000.0
2005-04-19 21:18:00,2.26603,2.26605,2.26551,2.26571,132400000.0
2005-04-19 21:19:00,2.26599,2.26657,2.26554,2.26597,98500000.0
2005-04-19 21:20:00,2.26616,2.26681,2.26581,2.26633,205700000.0
2005-04-19 21:21:00,2.2659,2.26651,2.26567,2.26593,210500000.0
2005-04-19 21:22:00,2.26616,2.26642,2.2658,2.26587,160400000.0
2005-04-19 21:23:00,2.26581,2.2662,2.2652,2.26587,109100000.0
2005-04-19 21:24:00,2.26578,2.26605,2.26522,2.26522,57900000.0
2005-04-19 21:25:00,2.26519,2.2657,2.26492,2.2657,66700000.0
2005-04-19 21:26:00,2.26577,2.26582,2.26485,2.26489,19000000.0
2005-04-19 21:27:00,2.26503,2.26536,2.26466,2.26522,78200000.0
2005-04-19 21:28:00,2.26513,2.26546,2.26471,2.26475,83900000.0
2005-04-19 21:29:00,2.26465,2.26508,2.26415,2.26469,64300000.0
2005-04-19 21:30:00,2.26467,2.2653,2.26458,2.26529,22900000.0
2005-04-19 21:31:00,2.26525,2.26531,2.26497,2.26502,37000000.0
2005-04-19 21:32:00,2.26524,2.26534,2.26479,2.26508,183400000.0
2005-04-19 21:33:00,2.26504,2.26515,2.26461,2.26507,68900000.0
2005-04-19 21:34:00,2.26498,2.26528,2.26461,2.26491,170000001.0
2005-04-19 21:35:00,2.26473,2.26497,2.26452,2.26478,35100000.0
2005-04-19 21:36:00,2.26488,2.26493,2.26458,2.26477,34100000.0
2005-04-19 21:37:00,2.26486,2.265,2.26459,2.26478,60200000.0
2005-04-19 21:38:00,2.26472,2.26525,2.26439,2.26522,79800000.0
2005-04-19 21:39:00,2.26523,2.26526,2.26475,2.26508,40600000.0
2005-04-19 21:40:00,2.26515,2.26525,2.26459,2.26484,38700000.0
2005-04-19 21:41:00,2.26476,2.2651,2.26471,2.2648,23600000.0
2005-04-19 21:42:00,2.26471,2.2651,2.26415,2.26472,106900000.0
2005-04-19 21:43:00,2.26483,2.26498,2.26443,2.2646,94100000.0
2005-04-19 21:44:00,2.26476,2.26482,2.26417,2.26443,137300000.0
2005-04-19 21:45:00,2.26428,2.26496,2.26411,2.26435,93000000.0
2005-04-19 21:46:00,2.2643,2.26454,2.26414,2.26414,70700000.0
2005-04-19 21:47:00,2.26393,2.26466,2.26381,2.26383,135600000.0
2005-04-19 21:48:00,2.26408,2.26464,2.26408,2.26425,37700000.0
2005-04-19 21:49:00,2.26431,2.26444,2.26378,2.2642,95100000.0
2005-04-19 21:50:00,2.26448,2.26449,2.26396,2.26398,28000000.0
2005-04-19 21:51:00,2.26385,2.26406,2.26364,2.26369,38300000.0
2005-04-19 21:52:00,2.26352,2.26387,2.26351,2.26376,127699999.0
2005-04-19 21:53:00,2.26355,2.26368,2.26335,2.26353,56699999.0
2005-04-19 21:54:00,2.26352,2.26368,2.26319,2.26333,29300000.0
2005-04-19 21:55:00,2.26353,2.26369,2.26315,2.26315,70100000.0
2005-04-19 21:56:00,2.26294,2.26334,2.26279,2.26325,60100000.0
2005-04-19 21:57:00,2.26336,2.26367,2.26331,2.26365,42000000.0
2005-04-19 21:58:00,2.2634,2.26368,2.26331,2.26342,39999999.0
2005-04-19 21:59:00,2.26348,2.26363,2.26312,2.26349,156900000.0
2005-04-19 22:00:00,2.26343,2.26381,2.26336,2.2637,66100000.0
2005-04-19 22:01:00,2.26378,2.26387,2.26327,2.26343,41700000.0
2005-04-19 22:02:00,2.26324,2.26405,2.26324,2.26365,107500000.0
2005-04-19 22:03:00,2.26355,2.26405,2.26348,2.2639,36500000.0
2005-04-19 22:04:00,2.26378,2.2639,2.26303,2.26303,90500000.0
2005-04-19 22:05:00,2.26334,2.26364,2.26319,2.26362,79900000.0
2005-04-19 22:06:00,2.26352,2.26353,2.26311,2.26311,25300000.0
2005-04-19 22:07:00,2.26332,2.26342,2.26294,2.26296,31000000.0
2005-04-19 22:08:00,2.26281,2.26295,2.26272,2.26279,34500000.0
2005-04-19 22:09:00,2.26316,2.26325,2.26284,2.26292,81299998.0
2005-04-19 22:10:00,2.26297,2.26339,2.26283,2.26336,26400000.0
2005-04-19 22:11:00,2.26335,2.26337,2.26272,2.26281,29300000.0
2005-04-19 22:12:00,2.26308,2.26326,2.26276,2.26301,59500000.0
2005-04-19 22:13:00,2.26307,2.26313,2.26291,2.26295,46700000.0
2005-04-19 22:14:00,2.26304,2.26337,2.26304,2.26304,37800000.0
2005-04-19 22:15:00,2.26303,2.26318,2.26243,2.26286,99300000.0
2005-04-19 22:16:00,2.26315,2.26324,2.26287,2.26302,129100000.0
2005-04-19 22:17:00,2.26299,2.26315,2.26282,2.26289,26900000.0
2005-04-19 22:18:00,2.26321,2.26331,2.2628,2.26301,60500000.0
2005-04-19 22:19:00,2.26319,2.26323,2.26278,2.26295,41400000.0
2005-04-19 22:20:00,2.2628,2.26317,2.26264,2.26298,32700000.0
2005-04-19 22:21:00,2.26267,2.26296,2.26252,2.26296,45800000.0
2005-04-19 22:22:00,2.2629,2.2635,2.26268,2.26305,114900001.0
2005-04-19 22:23:00,2.26302,2.26325,2.26285,2.26285,69600000.0
2005-04-19 22:24:00,2.26314,2.26328,2.26272,2.26304,45900000.0
2005-04-19 22:25:00,2.26319,2.26327,2.26263,2.26267,65300000.0
2005-04-19 22:26:00,2.26304,2.26311,2.26278,2.26303,20600000.0
2005-04-19 22:27:00,2.26298,2.2632,2.26279,2.26285,18700000.0
2005-04-19 22:28:00,2.26325,2.2633,2.26305,2.26328,23100000.0
2005-04-19 22:29:00,2.26317,2.26328,2.2627,2.2627,174800000.0
2005-04-19 22:30:00,2.26297,2.26357,2.26297,2.26328,98600000.0
2005-04-19 22:31:00,2.26331,2.26367,2.2632,2.26325,51100000.0
2005-04-19 22:32:00,2.26353,2.26373,2.26349,2.2637,33200000.0
2005-04-19 22:33:00,2.2636,2.26377,2.26325,2.26361,61200000.0
2005-04-19 22:34:00,2.26363,2.26419,2.26339,2.26389,84500000.0
2005-04-19 22:35:00,2.26372,2.26372,2.26311,2.26357,41700000.0
2005-04-19 22:36:00,2.26377,2.26385,2.26347,2.26375,47000000.0
2005-04-19 22:37:00,2.26381,2.26383,2.26307,2.26355,30700000.0
2005-04-19 22:38:00,2.26389,2.26423,2.26374,2.2641,34500000.0
2005-04-19 22:39:00,2.26366,2.26413,2.26366,2.26385,51800000.0
2005-04-19 22:40:00,2.26358,2.26435,2.26358,2.26435,39300000.0
2005-04-19 22:41:00,2.26416,2.26434,2.26388,2.26413,24000000.0
2005-04-19 22:42:00,2.2641,2.26435,2.2636,2.26435,54700000.0
2005-04-19 22:43:00,2.26425,2.26464,2.26412,2.26442,127900000.0
2005-04-19 22:44:00,2.26449,2.2648,2.26437,2.26472,87300000.0
2005-04-19 22:45:00,2.26468,2.26491,2.26424,2.26445,61100000.0
2005-04-19 22:46:00,2.26375,2.26438,2.26375,2.26415,80900000.0
2005-04-19 22:47:00,2.26411,2.26434,2.26394,2.26426,50000000.0
2005-04-19 22:48:00,2.26423,2.26442,2.26365,2.26379,76500000.0
2005-04-19 22:49:00,2.264,2.2643,2.26379,2.26409,59800000.0
2005-04-19 22:50:00,2.26426,2.26433,2.26391,2.264,31700000.0
2005-04-19 22:51:00,2.26385,2.26441,2.26356,2.2641,86300000.0
2005-04-19 22:52:00,2.2641,2.26441,2.26379,2.26431,36500000.0
2005-04-19 22:53:00,2.26463,2.26484,2.26445,2.26484,30100000.0
2005-04-19 22:54:00,2.26463,2.26479,2.26443,2.26454,26300000.0
2005-04-19 22:55:00,2.26401,2.26424,2.26382,2.26382,49400000.0
2005-04-19 22:56:00,2.26378,2.26395,2.26355,2.26395,58600000.0
2005-04-19 22:57:00,2.26395,2.26419,2.26364,2.26368,42800000.0
2005-04-19 22:58:00,2.2633,2.26407,2.2633,2.26398,39500000.0
2005-04-19 22:59:00,2.26403,2.26407,2.26366,2.26398,36800000.0
2005-04-19 23:00:00,2.26422,2.26484,2.26413,2.26448,39900000.0
2005-04-19 23:01:00,2.26416,2.2646,2.26403,2.26445,34400000.0
2005-04-19 23:02:00,2.26454,2.26456,2.26403,2.26437,24300000.0
2005-04-19 23:03:00,2.26424,2.26474,2.26424,2.26474,53700000.0
2005-04-19 23:04:00,2.26453,2.26473,2.26419,2.26419,33800000.0
2005-04-19 23:05:00,2.26424,2.26443,2.26417,2.2643,34600000.0
2005-04-19 23:06:00,2.26436,2.26497,2.26426,2.26486,45000000.0
2005-04-19 23:07:00,2.26481,2.26481,2.26451,2.26474,30600000.0
2005-04-19 23:08:00,2.26501,2.26501,2.26434,2.26449,30200000.0
2005-04-19 23:09:00,2.26492,2.26519,2.26451,2.26519,43100000.0
2005-04-19 23:10:00,2.26489,2.26526,2.26489,2.26523,29900000.0
2005-04-19 23:11:00,2.26522,2.26527,2.26455,2.26455,51100000.0
2005-04-19 23:12:00,2.26508,2.26542,2.26508,2.2653,35000000.0
2005-04-19 23:13:00,2.26524,2.2657,2.26517,2.2657,31000000.0
2005-04-19 23:14:00,2.26564,2.26583,2.26542,2.26542,23900000.0
2005-04-19 23:15:00,2.26551,2.26551,2.26513,2.26529,54200000.0
2005-04-19 23:16:00,2.26574,2.26583,2.26526,2.26544,29500000.0
2005-04-19 23:17:00,2.26551,2.26551,2.26517,2.26518,51100000.0
2005-04-19 23:18:00,2.26465,2.26546,2.26465,2.26546,22200000.0
2005-04-19 23:19:00,2.2652,2.26572,2.26512,2.26556,39600000.0
2005-04-19 23:20:00,2.2655,2.2655,2.26495,2.26516,27300000.0
2005-04-19 23:21:00,2.26522,2.26534,2.26491,2.26501,34700000.0
2005-04-19 23:22:00,2.26562,2.26562,2.26488,2.26505,39700000.0
2005-04-19 23:23:00,2.26529,2.2656,2.26525,2.26556,49400000.0
2005-04-19 23:24:00,2.26526,2.26546,2.26513,2.26532,28200000.0
2005-04-19 23:25:00,2.26476,2.26517,2.26472,2.26492,34700000.0
2005-04-19 23:26:00,2.265,2.26523,2.26478,2.26523,23300000.0
2005-04-19 23:27:00,2.26549,2.26565,2.26483,2.2652,20600000.0
2005-04-19 23:28:00,2.26534,2.26546,2.2649,2.26514,34900000.0
2005-04-19 23:29:00,2.26496,2.26545,2.26496,2.26545,31300000.0
2005-04-19 23:30:00,2.2648,2.26539,2.26472,2.26527,38100000.0
2005-04-19 23:31:00,2.26535,2.26544,2.26445,2.26448,41900000.0
2005-04-19 23:32:00,2.26519,2.26519,2.26481,2.26481,28500000.0
2005-04-19 23:33:00,2.26505,2.26547,2.26493,2.26512,73800000.0
2005-04-19 23:34:00,2.26523,2.26529,2.26487,2.26495,39000000.0
2005-04-19 23:35:00,2.26493,2.26505,2.26465,2.26493,41000000.0
2005-04-19 23:36:00,2.26555,2.26572,2.26515,2.26515,45800000.0
2005-04-19 23:37:00,2.26502,2.26544,2.26502,2.26529,30700000.0
2005-04-19 23:38:00,2.26537,2.26557,2.26489,2.26489,23600000.0
2005-04-19 23:39:00,2.26495,2.26538,2.26491,2.26537,42700000.0
2005-04-19 23:40:00,2.26525,2.26562,2.26511,2.26562,44500000.0
2005-04-19 23:41:00,2.26551,2.26579,2.26535,2.26579,28700000.0
2005-04-19 23:42:00,2.2655,2.2655,2.2651,2.2652,56000000.0
2005-04-19 23:43:00,2.26524,2.2653,2.26466,2.26473,60100000.0
2005-04-19 23:44:00,2.26482,2.26545,2.26482,2.26534,45800000.0
2005-04-19 23:45:00,2.2648,2.26558,2.2648,2.26555,31100000.0
2005-04-19 23:46:00,2.26537,2.26549,2.26514,2.2652,39100000.0
2005-04-19 23:47:00,2.26544,2.26565,2.265,2.26565,33600000.0
2005-04-19 23:48:00,2.26516,2.26537,2.26473,2.26485,29000000.0
2005-04-19 23:49:00,2.26423,2.26541,2.26423,2.26529,20100000.0
2005-04-19 23:50:00,2.26514,2.26553,2.26485,2.26502,43000000.0
2005-04-19 23:51:00,2.2651,2.26531,2.26459,2.26459,44300000.0
2005-04-19 23:52:00,2.26515,2.26598,2.26505,2.26598,34499999.0
2005-04-19 23:53:00,2.26544,2.26545,2.26469,2.26469,28600000.0
2005-04-19 23:54:00,2.26529,2.26546,2.26495,2.26515,20800000.0
2005-04-19 23:55:00,2.26478,2.26528,2.26472,2.26476,26400000.0
2005-04-19 23:56:00,2.26524,2.26524,2.26472,2.26495,49000000.0
2005-04-19 23:57:00,2.26501,2.26515,2.26483,2.26489,37200000.0
2005-04-19 23:58:00,2.26473,2.26485,2.26414,2.26414,35800000.0
2005-04-19 23:59:00,2.26452,2.26486,2.2644,2.26473,15900000.0
2005-04-20 00:00:00,2.26401,2.26454,2.2639,2.26443,35700000.0
2005-04-20 00:01:00,2.26403,2.26447,2.26388,2.26405,46400000.0
2005-04-20 00:02:00,2.26419,2.26423,2.26372,2.26401,31400000.0
2005-04-20 00:03:00,2.26379,2.26436,2.26379,2.26424,43199999.0
2005-04-20 00:04:00,2.26425,2.26425,2.26374,2.2641,26700000.0
2005-04-20 00:05:00,2.26431,2.26445,2.26416,2.26423,49000000.0
2005-04-20 00:06:00,2.26415,2.26452,2.26406,2.26409,30100000.0
2005-04-20 00:07:00,2.26443,2.26456,2.26396,2.26456,25600000.0
2005-04-20 00:08:00,2.26482,2.26502,2.2641,2.26417,41900000.0
2005-04-20 00:09:00,2.26423,2.26463,2.26413,2.26452,30300000.0
2005-04-20 00:10:00,2.26449,2.26469,2.26402,2.26458,41100000.0
2005-04-20 00:11:00,2.26447,2.2646,2.2641,2.26434,37400000.0
2005-04-20 00:12:00,2.26442,2.2645,2.26398,2.26398,41800000.0
2005-04-20 00:13:00,2.2645,2.26454,2.26419,2.26451,33200000.0
2005-04-20 00:14:00,2.26445,2.26458,2.2641,2.26424,36100000.0
2005-04-20 00:15:00,2.26427,2.26439,2.2639,2.26427,36100000.0
2005-04-20 00:16:00,2.26458,2.26458,2.2639,2.2639,34200000.0
2005-04-20 00:17:00,2.26416,2.26426,2.26372,2.26372,38600000.0
2005-04-20 00:18:00,2.26404,2.26419,2.2635,2.26363,46200000.0
2005-04-20 00:19:00,2.2643,2.2643,2.26288,2.2637,42800000.0
2005-04-20 00:20:00,2.26405,2.26428,2.26385,2.26397,38300000.0
2005-04-20 00:21:00,2.2636,2.26404,2.26338,2.26404,47200000.0
2005-04-20 00:22:00,2.26422,2.26422,2.26347,2.26363,37800000.0
2005-04-20 00:23:00,2.26393,2.26442,2.26386,2.26407,44200000.0
2005-04-20 00:24:00,2.26429,2.26441,2.26391,2.26425,31700000.0
2005-04-20 00:25:00,2.2638,2.26414,2.26348,2.26367,55000000.0
2005-04-20 00:26:00,2.2638,2.26382,2.26309,2.26345,40200000.0
2005-04-20 00:27:00,2.26367,2.26377,2.26335,2.26372,35800000.0
2005-04-20 00:28:00,2.26381,2.26404,2.26357,2.26396,45300000.0
2005-04-20 00:29:00,2.26362,2.26382,2.26325,2.26349,50200000.0
2005-04-20 00:30:00,2.26332,2.2635,2.26306,2.2633,42500000.0
2005-04-20 00:31:00,2.26352,2.2639,2.26318,2.2639,34400000.0
2005-04-20 00:32:00,2.2637,2.26388,2.26356,2.26388,34800000.0
2005-04-20 00:33:00,2.26382,2.26394,2.26367,2.26385,32700000.0
2005-04-20 00:34:00,2.26374,2.26394,2.26345,2.2636,30600000.0
2005-04-20 00:35:00,2.26338,2.26391,2.26336,2.26381,19900000.0
2005-04-20 00:36:00,2.26364,2.26393,2.26349,2.26377,25800000.0
2005-04-20 00:37:00,2.26318,2.26392,2.26308,2.26358,41200000.0
2005-04-20 00:38:00,2.26357,2.26396,2.26346,2.26393,48100000.0
2005-04-20 00:39:00,2.26397,2.26404,2.26334,2.26334,26700000.0
2005-04-20 00:40:00,2.26312,2.26324,2.2629,2.26315,29900000.0
2005-04-20 00:41:00,2.26367,2.26367,2.26314,2.26344,30800000.0
2005-04-20 00:42:00,2.26382,2.26382,2.26304,2.26304,24900000.0
2005-04-20 00:43:00,2.26377,2.26377,2.26291,2.26353,48100000.0
2005-04-20 00:44:00,2.26339,2.26362,2.26301,2.2636,59899998.0
2005-04-20 00:45:00,2.26357,2.26387,2.26332,2.26373,35100000.0
2005-04-20 00:46:00,2.26369,2.26378,2.26318,2.26318,24000000.0
2005-04-20 00:47:00,2.26323,2.26356,2.26313,2.26356,31400000.0
2005-04-20 00:48:00,2.26345,2.26353,2.26299,2.26353,9800000.0
2005-04-20 00:49:00,2.26362,2.26362,2.26313,2.26345,20400000.0
2005-04-20 00:50:00,2.26362,2.26372,2.26318,2.26348,38900000.0
2005-04-20 00:51:00,2.26287,2.26353,2.26287,2.26344,28600000.0
2005-04-20 00:52:00,2.26297,2.26329,2.26283,2.26314,23200000.0
2005-04-20 00:53:00,2.26228,2.26305,2.26228,2.26292,34800000.0
2005-04-20 00:54:00,2.26265,2.26306,2.26264,2.26267,63500001.0
2005-04-20 00:55:00,2.26271,2.26324,2.26271,2.26305,25000000.0
2005-04-20 00:56:00,2.26332,2.26339,2.26267,2.26267,25200000.0
2005-04-20 00:57:00,2.26287,2.26297,2.26266,2.26295,32200000.0
2005-04-20 00:58:00,2.26277,2.26306,2.26272,2.26284,34000000.0
2005-04-20 00:59:00,2.26286,2.26303,2.26265,2.263,20600000.0
2005-04-20 01:00:00,2.26311,2.2633,2.26272,2.2633,59400000.0
2005-04-20 01:01:00,2.26292,2.26308,2.26272,2.26308,36800000.0
2005-04-20 01:02:00,2.26278,2.26302,2.26271,2.26286,30800000.0
2005-04-20 01:03:00,2.26292,2.26295,2.26253,2.26266,45700000.0
2005-04-20 01:04:00,2.26299,2.26331,2.26284,2.26306,41100000.0
2005-04-20 01:05:00,2.26314,2.26327,2.263,2.26316,30700000.0
2005-04-20 01:06:00,2.26278,2.26306,2.2626,2.26291,26100000.0
2005-04-20 01:07:00,2.26316,2.26345,2.26285,2.26336,24300000.0
2005-04-20 01:08:00,2.26315,2.26339,2.26281,2.26282,41500000.0
2005-04-20 01:09:00,2.26286,2.26323,2.26257,2.26294,35400000.0
2005-04-20 01:10:00,2.26319,2.26351,2.26304,2.26338,34800000.0
2005-04-20 01:11:00,2.26296,2.26348,2.26288,2.26336,51300001.0
2005-04-20 01:12:00,2.26323,2.2635,2.2627,2.2635,28100000.0
2005-04-20 01:13:00,2.26324,2.26354,2.2632,2.26337,38300000.0
2005-04-20 01:14:00,2.26323,2.2634,2.26299,2.26329,56500001.0
2005-04-20 01:15:00,2.26324,2.26342,2.26305,2.26315,45800000.0
2005-04-20 01:16:00,2.26327,2.26348,2.26307,2.26331,32600000.0
2005-04-20 01:17:00,2.26293,2.26326,2.26277,2.26302,30200000.0
2005-04-20 01:18:00,2.26301,2.26305,2.26285,2.26294,37600000.0
2005-04-20 01:19:00,2.26337,2.26343,2.26287,2.2632,40000000.0
2005-04-20 01:20:00,2.26291,2.26323,2.26282,2.26288,45400000.0
2005-04-20 01:21:00,2.26292,2.26292,2.26242,2.26248,34700000.0
2005-04-20 01:22:00,2.26284,2.26284,2.26207,2.26273,25800000.0
2005-04-20 01:23:00,2.26282,2.26317,2.26257,2.26301,78300000.0
2005-04-20 01:24:00,2.26279,2.26336,2.26279,2.26313,49000000.0
2005-04-20 01:25:00,2.26336,2.26344,2.26296,2.26333,62100000.0
2005-04-20 01:26:00,2.2632,2.2637,2.26301,2.26324,51700000.0
2005-04-20 01:27:00,2.26321,2.26352,2.26313,2.2633,60200000.0
2005-04-20 01:28:00,2.26315,2.26335,2.26302,2.26329,43000000.0
2005-04-20 01:29:00,2.26293,2.26362,2.2629,2.26351,51799999.0
2005-04-20 01:30:00,2.26326,2.26389,2.26317,2.26386,34200000.0
2005-04-20 01:31:00,2.26318,2.26336,2.26288,2.26335,35700000.0
2005-04-20 01:32:00,2.26307,2.26338,2.26284,2.26329,48000000.0
2005-04-20 01:33:00,2.26291,2.26317,2.26288,2.26304,38700000.0
2005-04-20 01:34:00,2.26314,2.26364,2.26301,2.26308,53899999.0
2005-04-20 01:35:00,2.263,2.26305,2.26274,2.26281,53700000.0
2005-04-20 01:36:00,2.26284,2.2629,2.26251,2.26288,59900000.0
2005-04-20 01:37:00,2.2625,2.26275,2.26228,2.26235,33500000.0
2005-04-20 01:38:00,2.2624,2.2628,2.26224,2.2628,44200000.0
2005-04-20 01:39:00,2.26266,2.26297,2.26259,2.26272,20700000.0
2005-04-20 01:40:00,2.26285,2.26295,2.26254,2.26276,21000000.0
2005-04-20 01:41:00,2.26309,2.26314,2.26276,2.26303,41000000.0
2005-04-20 01:42:00,2.26329,2.26329,2.26255,2.26256,29700000.0
2005-04-20 01:43:00,2.26269,2.263,2.26262,2.2628,33400000.0
2005-04-20 01:44:00,2.26277,2.2629,2.26248,2.26249,42900000.0
2005-04-20 01:45:00,2.26285,2.26287,2.26273,2.26275,28300000.0
2005-04-20 01:46:00,2.26269,2.26298,2.26247,2.26278,34500000.0
2005-04-20 01:47:00,2.26277,2.26308,2.26275,2.26275,35500000.0
2005-04-20 01:48:00,2.26283,2.26299,2.26263,2.26283,26000000.0
2005-04-20 01:49:00,2.26293,2.26298,2.26256,2.26258,44100000.0
2005-04-20 01:50:00,2.26312,2.26321,2.26234,2.26252,61500001.0
2005-04-20 01:51:00,2.26272,2.26275,2.26182,2.26182,24300000.0
2005-04-20 01:52:00,2.262,2.26239,2.26184,2.26239,38600000.0
2005-04-20 01:53:00,2.26256,2.26272,2.26243,2.26254,29100000.0
2005-04-20 01:54:00,2.26276,2.26293,2.26254,2.26277,45900000.0
2005-04-20 01:55:00,2.26259,2.26286,2.26244,2.26262,45500000.0
2005-04-20 01:56:00,2.26267,2.26277,2.26227,2.26239,30400000.0
2005-04-20 01:57:00,2.26277,2.26277,2.26239,2.26254,48500000.0
2005-04-20 01:58:00,2.26284,2.26303,2.2625,2.26277,47000000.0
2005-04-20 01:59:00,2.26272,2.26287,2.26232,2.26265,31600000.0
2005-04-20 02:00:00,2.26287,2.26287,2.26241,2.26263,32500000.0
2005-04-20 02:01:00,2.26291,2.26304,2.26275,2.26304,60900000.0
2005-04-20 02:02:00,2.26283,2.263,2.2626,2.26291,28000000.0
2005-04-20 02:03:00,2.2631,2.26328,2.26283,2.26287,48600000.0
2005-04-20 02:04:00,2.26289,2.26318,2.26268,2.26287,35900000.0
2005-04-20 02:05:00,2.26289,2.2631,2.26265,2.26304,43100000.0
2005-04-20 02:06:00,2.26304,2.26307,2.2627,2.26286,46700000.0
2005-04-20 02:07:00,2.26294,2.26313,2.26284,2.26298,64100000.0
2005-04-20 02:08:00,2.26292,2.26307,2.26261,2.2629,23700000.0
2005-04-20 02:09:00,2.26278,2.2633,2.26265,2.26319,21100000.0
2005-04-20 02:10:00,2.26319,2.26343,2.26291,2.26343,42400000.0
2005-04-20 02:11:00,2.26299,2.2634,2.26284,2.2634,63000000.0
2005-04-20 02:12:00,2.26354,2.26354,2.26284,2.26328,30100000.0
2005-04-20 02:13:00,2.26301,2.26356,2.26289,2.26354,18200000.0
2005-04-20 02:14:00,2.26347,2.26352,2.26276,2.26276,29400000.0
2005-04-20 02:15:00,2.26268,2.26321,2.26268,2.26289,51799999.0
2005-04-20 02:16:00,2.26278,2.26318,2.26271,2.2629,21800000.0
2005-04-20 02:17:00,2.26278,2.26314,2.26278,2.26305,36500000.0
2005-04-20 02:18:00,2.26317,2.26325,2.26277,2.26309,51000000.0
2005-04-20 02:19:00,2.26268,2.26298,2.26258,2.26258,47400000.0
2005-04-20 02:20:00,2.26266,2.26286,2.26256,2.26275,20200000.0
2005-04-20 02:21:00,2.26317,2.26317,2.26216,2.26216,31500000.0
2005-04-20 02:22:00,2.26255,2.26264,2.26217,2.2626,32100000.0
2005-04-20 02:23:00,2.26231,2.26245,2.26218,2.26218,37900000.0
2005-04-20 02:24:00,2.26206,2.26252,2.26195,2.26228,66800000.0
2005-04-20 02:25:00,2.26236,2.26278,2.2622,2.26262,52700000.0
2005-04-20 02:26:00,2.2626,2.2626,2.26202,2.26216,38800000.0
2005-04-20 02:27:00,2.26243,2.26243,2.2622,2.2622,37300000.0
2005-04-20 02:28:00,2.2622,2.26252,2.26181,2.26245,26300000.0
2005-04-20 02:29:00,2.26245,2.26262,2.26204,2.26211,27400000.0
2005-04-20 02:30:00,2.26208,2.26246,2.26205,2.26225,19600000.0
2005-04-20 02:31:00,2.26234,2.26249,2.26205,2.26228,55000000.0
2005-04-20 02:32:00,2.2622,2.2627,2.26208,2.26258,31500000.0
2005-04-20 02:33:00,2.26245,2.26281,2.26229,2.26248,42000000.0
2005-04-20 02:34:00,2.26267,2.26284,2.26217,2.26229,35000000.0
2005-04-20 02:35:00,2.26253,2.26298,2.26251,2.26277,27000000.0
2005-04-20 02:36:00,2.26285,2.26312,2.26269,2.26294,31800000.0
2005-04-20 02:37:00,2.26264,2.26269,2.26236,2.26236,39600000.0
2005-04-20 02:38:00,2.26217,2.26298,2.26217,2.26277,28600000.0
2005-04-20 02:39:00,2.26278,2.263,2.26272,2.263,25500000.0
2005-04-20 02:40:00,2.26306,2.26318,2.26277,2.26293,19400000.0
2005-04-20 02:41:00,2.26291,2.26306,2.26276,2.2629,44400000.0
2005-04-20 02:42:00,2.26244,2.26287,2.26234,2.26268,38299999.0
2005-04-20 02:43:00,2.26269,2.26269,2.26205,2.26254,47900000.0
2005-04-20 02:44:00,2.26216,2.26274,2.26215,2.2623,52500000.0
2005-04-20 02:45:00,2.26223,2.26271,2.26218,2.26257,39100000.0
2005-04-20 02:46:00,2.26194,2.26255,2.26188,2.26247,36900000.0
2005-04-20 02:47:00,2.26188,2.26277,2.26184,2.26244,39000000.0
2005-04-20 02:48:00,2.26272,2.26272,2.26216,2.26238,28600000.0
2005-04-20 02:49:00,2.26263,2.26266,2.26188,2.26188,53700000.0
2005-04-20 02:50:00,2.26171,2.26244,2.26171,2.26244,28600000.0
2005-04-20 02:51:00,2.26255,2.26274,2.26229,2.26244,29800000.0
2005-04-20 02:52:00,2.2626,2.2626,2.26168,2.26195,39100000.0
2005-04-20 02:53:00,2.2624,2.26244,2.26213,2.26217,20000000.0
2005-04-20 02:54:00,2.26217,2.26258,2.26203,2.26229,56800000.0
2005-04-20 02:55:00,2.26212,2.26262,2.26205,2.26262,22400000.0
2005-04-20 02:56:00,2.26301,2.26301,2.26251,2.26263,30000000.0
2005-04-20 02:57:00,2.26264,2.26265,2.26216,2.26248,58100001.0
2005-04-20 02:58:00,2.26269,2.26283,2.26201,2.26201,21700000.0
2005-04-20 02:59:00,2.26237,2.26254,2.26197,2.26254,40800000.0
2005-04-20 03:00:00,2.26235,2.2629,2.26235,2.26273,18300000.0
2005-04-20 03:01:00,2.26261,2.26305,2.26242,2.26259,31300000.0
2005-04-20 03:02:00,2.26258,2.26303,2.26258,2.26292,39100000.0
2005-04-20 03:03:00,2.26276,2.26361,2.26276,2.26349,35999999.0
2005-04-20 03:04:00,2.26333,2.26355,2.26303,2.26355,64200000.0
2005-04-20 03:05:00,2.26356,2.26383,2.26341,2.26351,38000000.0
2005-04-20 03:06:00,2.26375,2.26377,2.26335,2.26347,39300000.0
2005-04-20 03:07:00,2.26352,2.26357,2.2632,2.26353,29100000.0
2005-04-20 03:08:00,2.26359,2.26359,2.26298,2.26319,30200000.0
2005-04-20 03:09:00,2.26314,2.26329,2.26306,2.26316,33100000.0
2005-04-20 03:10:00,2.26336,2.26348,2.26326,2.26347,38100000.0
2005-04-20 03:11:00,2.26296,2.26315,2.26272,2.26315,36600000.0
2005-04-20 03:12:00,2.26287,2.26335,2.26255,2.26335,40200000.0
2005-04-20 03:13:00,2.26307,2.26311,2.26261,2.26311,34300000.0
2005-04-20 03:14:00,2.26322,2.26333,2.26286,2.26302,45800000.0
2005-04-20 03:15:00,2.26314,2.26318,2.26283,2.26287,20800000.0
2005-04-20 03:16:00,2.26341,2.26341,2.26307,2.26312,37600000.0
2005-04-20 03:17:00,2.26322,2.2636,2.26302,2.2636,27700000.0
2005-04-20 03:18:00,2.2635,2.2635,2.26313,2.26328,24500000.0
2005-04-20 03:19:00,2.26322,2.26343,2.26297,2.26336,56000000.0
2005-04-20 03:20:00,2.26319,2.26346,2.26298,2.26346,29500000.0
2005-04-20 03:21:00,2.26329,2.26335,2.26293,2.26305,40600000.0
2005-04-20 03:22:00,2.26315,2.26351,2.26306,2.26311,50700000.0
2005-04-20 03:23:00,2.26306,2.26345,2.26295,2.26345,52500000.0
2005-04-20 03:24:00,2.26324,2.26324,2.2627,2.26293,42400000.0
2005-04-20 03:25:00,2.26287,2.26333,2.26281,2.26333,26900000.0
2005-04-20 03:26:00,2.26314,2.2633,2.26296,2.26317,20400000.0
2005-04-20 03:27:00,2.26307,2.26331,2.26289,2.26316,29200000.0
2005-04-20 03:28:00,2.26335,2.26338,2.26308,2.26308,31900000.0
2005-04-20 03:29:00,2.263,2.26335,2.26297,2.26335,41700000.0
2005-04-20 03:30:00,2.26318,2.26341,2.26292,2.26339,32000000.0
2005-04-20 03:31:00,2.26343,2.26352,2.26293,2.26315,40100000.0
2005-04-20 03:32:00,2.26321,2.26353,2.26319,2.26334,29900000.0
2005-04-20 03:33:00,2.26347,2.26347,2.26259,2.2631,31000000.0
2005-04-20 03:34:00,2.26319,2.26329,2.26292,2.26313,34500000.0
2005-04-20 03:35:00,2.26297,2.26314,2.26261,2.2627,40700000.0
2005-04-20 03:36:00,2.26277,2.26323,2.26277,2.26293,33200000.0
2005-04-20 03:37:00,2.26258,2.26318,2.26251,2.26294,16700000.0
2005-04-20 03:38:00,2.26256,2.26301,2.26256,2.26301,34000000.0
2005-04-20 03:39:00,2.26303,2.26312,2.2626,2.26291,28700000.0
2005-04-20 03:40:00,2.26319,2.26331,2.26283,2.26306,39500000.0
2005-04-20 03:41:00,2.26322,2.26324,2.26264,2.26294,26700000.0
2005-04-20 03:42:00,2.26327,2.26337,2.26267,2.26278,35100000.0
2005-04-20 03:43:00,2.26297,2.26315,2.2627,2.26296,40900000.0
2005-04-20 03:44:00,2.26267,2.26285,2.26252,2.26255,32900000.0
2005-04-20 03:45:00,2.26308,2.2634,2.26299,2.26325,28600000.0
2005-04-20 03:46:00,2.26339,2.26339,2.26268,2.26268,36300000.0
2005-04-20 03:47:00,2.26298,2.26348,2.26271,2.26337,26200000.0
2005-04-20 03:48:00,2.26331,2.26333,2.26274,2.26281,37700000.0
2005-04-20 03:49:00,2.26275,2.26312,2.2626,2.26289,50500000.0
2005-04-20 03:50:00,2.26315,2.26336,2.26295,2.26305,44700000.0
2005-04-20 03:51:00,2.26308,2.26346,2.26292,2.26342,26500000.0
2005-04-20 03:52:00,2.26338,2.26347,2.26294,2.26311,46600000.0
2005-04-20 03:53:00,2.26316,2.26341,2.26316,2.26319,31800000.0
2005-04-20 03:54:00,2.26342,2.26368,2.26293,2.26319,27700000.0
2005-04-20 03:55:00,2.26322,2.26324,2.26272,2.26311,26900000.0
2005-04-20 03:56:00,2.26301,2.26333,2.26286,2.26302,54700000.0
2005-04-20 03:57:00,2.26322,2.26339,2.26292,2.26297,30700000.0
2005-04-20 03:58:00,2.26284,2.2631,2.26259,2.2631,24400000.0
2005-04-20 03:59:00,2.26308,2.26319,2.26271,2.26291,48800000.0
2005-04-20 04:00:00,2.26294,2.26334,2.26287,2.26295,46300000.0
2005-04-20 04:01:00,2.26299,2.26312,2.26275,2.26296,39500000.0
2005-04-20 04:02:00,2.2629,2.26305,2.26233,2.26301,23500000.0
2005-04-20 04:03:00,2.26292,2.26314,2.26261,2.26312,29800000.0
2005-04-20 04:04:00,2.26268,2.26323,2.26267,2.26323,23400000.0
2005-04-20 04:05:00,2.26313,2.26343,2.26283,2.26313,29400000.0
2005-04-20 04:06:00,2.26285,2.26332,2.26275,2.26329,19000000.0
2005-04-20 04:07:00,2.26313,2.26336,2.263,2.26321,22800000.0
2005-04-20 04:08:00,2.26268,2.26308,2.26268,2.26286,26200000.0
2005-04-20 04:09:00,2.2628,2.2632,2.2628,2.2631,28100000.0
2005-04-20 04:10:00,2.26325,2.2636,2.26314,2.26314,31900000.0
2005-04-20 04:11:00,2.26295,2.26347,2.26281,2.26347,31200000.0
2005-04-20 04:12:00,2.26287,2.26319,2.26269,2.26295,35200000.0
2005-04-20 04:13:00,2.26311,2.26327,2.26281,2.2631,68400001.0
2005-04-20 04:14:00,2.26312,2.26317,2.26274,2.26274,24500000.0
2005-04-20 04:15:00,2.26303,2.2632,2.26276,2.26289,61000000.0
2005-04-20 04:16:00,2.26331,2.26331,2.26267,2.26311,20100000.0
2005-04-20 04:17:00,2.26324,2.26365,2.26309,2.26351,38400000.0
2005-04-20 04:18:00,2.26339,2.26367,2.26325,2.26351,41900000.0
2005-04-20 04:19:00,2.26342,2.26342,2.26297,2.26297,30100000.0
2005-04-20 04:20:00,2.26305,2.26339,2.26305,2.26322,24100000.0
2005-04-20 04:21:00,2.26296,2.26361,2.26268,2.26361,50999999.0
2005-04-20 04:22:00,2.26328,2.26348,2.26311,2.2632,29900000.0
2005-04-20 04:23:00,2.26273,2.26324,2.26272,2.2631,33700000.0
2005-04-20 04:24:00,2.26338,2.26405,2.26327,2.26355,50800000.0
2005-04-20 04:25:00,2.26293,2.26365,2.26282,2.26328,53000000.0
2005-04-20 04:26:00,2.26349,2.26388,2.26349,2.26388,29700000.0
2005-04-20 04:27:00,2.26383,2.26386,2.26345,2.26373,52100000.0
2005-04-20 04:28:00,2.26394,2.26409,2.26372,2.26395,52400000.0
2005-04-20 04:29:00,2.26413,2.26425,2.26378,2.26423,42000000.0
2005-04-20 04:30:00,2.26417,2.26429,2.26359,2.26359,54600000.0
2005-04-20 04:31:00,2.26421,2.26444,2.26382,2.26423,34200000.0
2005-04-20 04:32:00,2.26428,2.26434,2.26387,2.26425,47400000.0
2005-04-20 04:33:00,2.2642,2.2642,2.26337,2.26353,57900000.0
2005-04-20 04:34:00,2.26359,2.26384,2.26342,2.2637,34800000.0
2005-04-20 04:35:00,2.26372,2.26396,2.26314,2.26354,31100000.0
2005-04-20 04:36:00,2.26377,2.26384,2.26331,2.26369,44400000.0
2005-04-20 04:37:00,2.26321,2.26379,2.26311,2.26379,34500000.0
2005-04-20 04:38:00,2.26369,2.26392,2.26358,2.26384,34400000.0
2005-04-20 04:39:00,2.26395,2.26395,2.2636,2.26371,49100000.0
2005-04-20 04:40:00,2.26355,2.26391,2.26341,2.26391,33900000.0
2005-04-20 04:41:00,2.26299,2.26384,2.26295,2.26384,32700000.0
2005-04-20 04:42:00,2.2632,2.26366,2.26316,2.26359,33300000.0
2005-04-20 04:43:00,2.26335,2.26349,2.26311,2.26311,50000000.0
2005-04-20 04:44:00,2.26306,2.26353,2.26292,2.26314,27800000.0
2005-04-20 04:45:00,2.2627,2.26366,2.2627,2.26364,40800000.0
2005-04-20 04:46:00,2.26332,2.26367,2.263,2.26362,25400000.0
2005-04-20 04:47:00,2.263,2.26363,2.26289,2.26351,21300000.0
2005-04-20 04:48:00,2.26382,2.26387,2.26295,2.26295,38500000.0
2005-04-20 04:49:00,2.26335,2.26335,2.26272,2.26319,28800000.0
2005-04-20 04:50:00,2.26332,2.26339,2.26297,2.26318,43500000.0
2005-04-20 04:51:00,2.26298,2.26332,2.26251,2.26293,24700000.0
2005-04-20 04:52:00,2.26333,2.26353,2.26299,2.26339,30700000.0
2005-04-20 04:53:00,2.26367,2.26373,2.26315,2.26351,46600000.0
2005-04-20 04:54:00,2.26345,2.26354,2.26317,2.26334,35800000.0
2005-04-20 04:55:00,2.26266,2.26331,2.26266,2.26291,20900000.0
2005-04-20 04:56:00,2.2627,2.26356,2.2627,2.26349,32200000.0
2005-04-20 04:57:00,2.26355,2.26366,2.26281,2.26281,33600000.0
2005-04-20 04:58:00,2.26332,2.2635,2.26321,2.26347,28600000.0
2005-04-20 04:59:00,2.2632,2.26376,2.26287,2.26376,32200000.0
2005-04-20 05:00:00,2.26375,2.26375,2.26331,2.26352,34600000.0
2005-04-20 05:01:00,2.26344,2.26373,2.26318,2.26353,54600000.0
2005-04-20 05:02:00,2.26305,2.26341,2.26299,2.2634,33600000.0
2005-04-20 05:03:00,2.26359,2.26376,2.2635,2.26356,52200000.0
2005-04-20 05:04:00,2.26363,2.26387,2.26363,2.26387,42000000.0
2005-04-20 05:05:00,2.26397,2.26398,2.26351,2.26381,46300000.0
2005-04-20 05:06:00,2.2636,2.26372,2.26329,2.26329,41200000.0
2005-04-20 05:07:00,2.26369,2.26369,2.26336,2.2635,19700000.0
2005-04-20 05:08:00,2.26326,2.26372,2.26318,2.26339,49700000.0
2005-04-20 05:09:00,2.26346,2.26346,2.26303,2.26327,20400000.0
2005-04-20 05:10:00,2.26343,2.26363,2.26325,2.2634,32400000.0
2005-04-20 05:11:00,2.26333,2.26362,2.26333,2.26354,19800000.0
2005-04-20 05:12:00,2.26357,2.26373,2.26319,2.26333,47100001.0
2005-04-20 05:13:00,2.26301,2.2635,2.26301,2.26343,30700000.0
2005-04-20 05:14:00,2.26341,2.26341,2.2627,2.26289,32000000.0
2005-04-20 05:15:00,2.26286,2.26301,2.26267,2.26301,29800000.0
2005-04-20 05:16:00,2.26315,2.26324,2.26298,2.26301,37500000.0
2005-04-20 05:17:00,2.26312,2.26338,2.2629,2.2629,28600000.0
2005-04-20 05:18:00,2.26314,2.26327,2.26303,2.26303,61200000.0
2005-04-20 05:19:00,2.26343,2.26343,2.26287,2.26323,41900000.0
2005-04-20 05:20:00,2.26322,2.26328,2.26297,2.26305,39600000.0
2005-04-20 05:21:00,2.26296,2.26337,2.26296,2.26337,12300000.0
2005-04-20 05:22:00,2.2631,2.26351,2.2631,2.26334,35500000.0
2005-04-20 05:23:00,2.26327,2.26366,2.26317,2.26351,29600000.0
2005-04-20 05:24:00,2.2632,2.2633,2.26306,2.26311,23800000.0
2005-04-20 05:25:00,2.26346,2.2637,2.26334,2.2634,33200000.0
2005-04-20 05:26:00,2.26348,2.26371,2.26323,2.26349,31500000.0
2005-04-20 05:27:00,2.26321,2.26372,2.26321,2.26358,47000000.0
2005-04-20 05:28:00,2.26349,2.26356,2.26289,2.26289,27500000.0
2005-04-20 05:29:00,2.26284,2.26288,2.26248,2.26264,17300000.0
2005-04-20 05:30:00,2.26284,2.26299,2.26238,2.26273,51200000.0
2005-04-20 05:31:00,2.26287,2.26304,2.2626,2.26285,32800000.0
2005-04-20 05:32:00,2.26294,2.26298,2.2625,2.26261,44500000.0
2005-04-20 05:33:00,2.26292,2.26292,2.26254,2.26254,32900000.0
2005-04-20 05:34:00,2.26297,2.263,2.2624,2.26251,28400000.0
2005-04-20 05:35:00,2.26234,2.26268,2.26218,2.26253,47700000.0
2005-04-20 05:36:00,2.26235,2.26282,2.2623,2.26248,32400000.0
2005-04-20 05:37:00,2.26279,2.26285,2.26228,2.26285,29100000.0
2005-04-20 05:38:00,2.26264,2.26265,2.26229,2.26261,40600000.0
2005-04-20 05:39:00,2.26267,2.26285,2.26226,2.26285,34800000.0
2005-04-20 05:40:00,2.26238,2.26284,2.26238,2.26259,25000000.0
2005-04-20 05:41:00,2.26283,2.26295,2.26245,2.26274,40900000.0
2005-04-20 05:42:00,2.26219,2.26271,2.26204,2.26271,29400000.0
2005-04-20 05:43:00,2.2627,2.26291,2.26252,2.26265,43200000.0
2005-04-20 05:44:00,2.26287,2.26308,2.26212,2.26245,48300000.0
2005-04-20 05:45:00,2.26204,2.26283,2.262,2.26281,27500000.0
2005-04-20 05:46:00,2.26274,2.26274,2.26197,2.26274,37900000.0
2005-04-20 05:47:00,2.26265,2.26295,2.26231,2.26239,57800000.0
2005-04-20 05:48:00,2.26262,2.26264,2.26214,2.26235,38600000.0
2005-04-20 05:49:00,2.26242,2.26252,2.26204,2.26221,36900000.0
2005-04-20 05:50:00,2.26245,2.26258,2.26182,2.26191,38600000.0
2005-04-20 05:51:00,2.26209,2.2625,2.2619,2.2625,35200000.0
2005-04-20 05:52:00,2.26258,2.26274,2.26224,2.26233,41000000.0
2005-04-20 05:53:00,2.26229,2.26257,2.26214,2.26214,37600000.0
2005-04-20 05:54:00,2.26274,2.26278,2.2623,2.26247,16900000.0
2005-04-20 05:55:00,2.26279,2.26279,2.26213,2.26213,50800000.0
2005-04-20 05:56:00,2.26242,2.26268,2.26227,2.26267,35700000.0
2005-04-20 05:57:00,2.2624,2.26302,2.26237,2.26302,30300000.0
2005-04-20 05:58:00,2.26244,2.2628,2.26239,2.26247,34700000.0
2005-04-20 05:59:00,2.26262,2.26262,2.26229,2.26234,40600001.0
2005-04-20 06:00:00,2.26271,2.26283,2.26249,2.26257,20100000.0
2005-04-20 06:01:00,2.26272,2.26279,2.26243,2.26279,30600000.0
2005-04-20 06:02:00,2.26278,2.26288,2.26236,2.26236,49400000.0
2005-04-20 06:03:00,2.26301,2.2631,2.26251,2.26257,30800000.0
2005-04-20 06:04:00,2.26255,2.26271,2.26248,2.26254,24500000.0
2005-04-20 06:05:00,2.26276,2.26282,2.26248,2.2628,30300000.0
2005-04-20 06:06:00,2.263,2.263,2.26259,2.26262,42500000.0
2005-04-20 06:07:00,2.26248,2.26258,2.26225,2.26225,25200000.0
2005-04-20 06:08:00,2.26244,2.26253,2.26207,2.2621,40500000.0
2005-04-20 06:09:00,2.26265,2.26278,2.26243,2.26243,20400000.0
2005-04-20 06:10:00,2.26257,2.26282,2.26237,2.26237,40600000.0
2005-04-20 06:11:00,2.26282,2.26282,2.2621,2.2621,41300000.0
2005-04-20 06:12:00,2.26223,2.26269,2.26213,2.26213,22300000.0
2005-04-20 06:13:00,2.26273,2.26276,2.26249,2.26249,25800000.0
2005-04-20 06:14:00,2.26236,2.2626,2.26217,2.26217,28800000.0
2005-04-20 06:15:00,2.26255,2.26258,2.26218,2.26218,27200000.0
2005-04-20 06:16:00,2.26306,2.26306,2.26268,2.26288,21600000.0
2005-04-20 06:17:00,2.26221,2.26262,2.26221,2.26262,41400000.0
2005-04-20 06:18:00,2.26249,2.2628,2.26244,2.26269,33600000.0
2005-04-20 06:19:00,2.2622,2.26255,2.2622,2.26227,51500000.0
2005-04-20 06:20:00,2.26234,2.26267,2.26221,2.26247,42200000.0
2005-04-20 06:21:00,2.26244,2.26247,2.26226,2.26247,29400000.0
2005-04-20 06:22:00,2.2628,2.26281,2.26242,2.26268,39200000.0
2005-04-20 06:23:00,2.2623,2.2626,2.2621,2.26227,45100000.0
2005-04-20 06:24:00,2.26226,2.26261,2.26217,2.26256,30800000.0
2005-04-20 06:25:00,2.26273,2.26283,2.26233,2.26233,46200001.0
2005-04-20 06:26:00,2.26304,2.26326,2.26275,2.26293,28800000.0
2005-04-20 06:27:00,2.26304,2.26344,2.26298,2.26342,40300000.0
2005-04-20 06:28:00,2.26322,2.26363,2.26322,2.26357,34600000.0
2005-04-20 06:29:00,2.26328,2.26344,2.26318,2.26322,27200000.0
2005-04-20 06:30:00,2.26364,2.26364,2.26293,2.2633,49900000.0
2005-04-20 06:31:00,2.26332,2.26341,2.26275,2.26304,53200000.0
2005-04-20 06:32:00,2.26298,2.26324,2.26259,2.26324,30400000.0
2005-04-20 06:33:00,2.26302,2.26309,2.26285,2.26292,18500000.0
2005-04-20 06:34:00,2.26307,2.26307,2.26267,2.26299,22000000.0
2005-04-20 06:35:00,2.26258,2.26302,2.26245,2.26281,52900000.0
2005-04-20 06:36:00,2.26258,2.26317,2.26251,2.2631,58199998.0
2005-04-20 06:37:00,2.26296,2.26296,2.26259,2.26278,30500000.0
2005-04-20 06:38:00,2.26283,2.26302,2.26247,2.26247,69100000.0
2005-04-20 06:39:00,2.2627,2.26305,2.2627,2.26292,25300000.0
2005-04-20 06:40:00,2.26302,2.26317,2.26256,2.26287,53300000.0
2005-04-20 06:41:00,2.26296,2.26302,2.26275,2.26275,34800000.0
2005-04-20 06:42:00,2.26255,2.2629,2.26255,2.2626,54500000.0
2005-04-20 06:43:00,2.26323,2.26323,2.26294,2.2631,18800000.0
2005-04-20 06:44:00,2.26278,2.26296,2.26223,2.26228,46800000.0
2005-04-20 06:45:00,2.2626,2.26285,2.2623,2.26245,27700000.0
2005-04-20 06:46:00,2.26257,2.2628,2.26254,2.26279,30600000.0
2005-04-20 06:47:00,2.26256,2.26286,2.26216,2.26225,24700000.0
2005-04-20 06:48:00,2.26261,2.26282,2.26234,2.26257,56900000.0
2005-04-20 06:49:00,2.26284,2.2631,2.26276,2.26292,42200000.0
2005-04-20 06:50:00,2.26292,2.26294,2.26239,2.2625,36300000.0
2005-04-20 06:51:00,2.26272,2.2628,2.26223,2.26237,38800000.0
2005-04-20 06:52:00,2.26248,2.2628,2.26227,2.26264,20100000.0
2005-04-20 06:53:00,2.26257,2.26273,2.26241,2.26242,33700000.0
2005-04-20 06:54:00,2.26252,2.26276,2.26223,2.2624,31000000.0
2005-04-20 06:55:00,2.26238,2.26297,2.26238,2.26297,21800000.0
2005-04-20 06:56:00,2.26317,2.26317,2.26248,2.26292,42700000.0
2005-04-20 06:57:00,2.26289,2.26312,2.26281,2.26285,32500000.0
2005-04-20 06:58:00,2.26299,2.26325,2.26281,2.26308,43400000.0
2005-04-20 06:59:00,2.2631,2.26322,2.26235,2.26253,19700000.0
2005-04-20 07:00:00,2.26309,2.26326,2.26307,2.26315,42800000.0
2005-04-20 07:01:00,2.26312,2.26327,2.26295,2.26301,45200000.0
2005-04-20 07:02:00,2.26308,2.26312,2.26275,2.26303,22500000.0
2005-04-20 07:03:00,2.26283,2.26323,2.26252,2.26311,30300000.0
2005-04-20 07:04:00,2.263,2.2636,2.263,2.2634,68900000.0
2005-04-20 07:05:00,2.26365,2.26397,2.26346,2.26393,62400001.0
2005-04-20 07:06:00,2.26393,2.2644,2.26381,2.2641,35200000.0
2005-04-20 07:07:00,2.26406,2.26435,2.26398,2.26402,53800000.0
2005-04-20 07:08:00,2.26406,2.26416,2.26359,2.2638,35200000.0
2005-04-20 07:09:00,2.26391,2.26463,2.2639,2.26463,25200000.0
2005-04-20 07:10:00,2.26388,2.26425,2.26379,2.26395,51600000.0
2005-04-20 07:11:00,2.26415,2.26435,2.264,2.26415,50900000.0
2005-04-20 07:12:00,2.26396,2.26432,2.26386,2.26423,33100000.0
2005-04-20 07:13:00,2.26412,2.26433,2.26399,2.26433,70600001.0
2005-04-20 07:14:00,2.26411,2.26428,2.26401,2.26403,40500000.0
2005-04-20 07:15:00,2.26442,2.26442,2.26392,2.26403,31100000.0
2005-04-20 07:16:00,2.26375,2.26445,2.2637,2.26445,39400000.0
2005-04-20 07:17:00,2.26412,2.26448,2.26405,2.26432,26400000.0
2005-04-20 07:18:00,2.26416,2.26441,2.26372,2.26428,30500000.0
2005-04-20 07:19:00,2.26422,2.2644,2.26407,2.26413,41200000.0
2005-04-20 07:20:00,2.2642,2.26422,2.26396,2.26418,34900000.0
2005-04-20 07:21:00,2.26432,2.26445,2.26415,2.26423,46200000.0
2005-04-20 07:22:00,2.26392,2.26429,2.26392,2.26429,39200000.0
2005-04-20 07:23:00,2.26403,2.26437,2.26391,2.26408,53900000.0
2005-04-20 07:24:00,2.26434,2.26434,2.26397,2.26418,39100000.0
2005-04-20 07:25:00,2.26381,2.26408,2.2637,2.26408,33400000.0
2005-04-20 07:26:00,2.26406,2.26423,2.26405,2.26415,30100000.0
2005-04-20 07:27:00,2.26395,2.26447,2.26372,2.26447,62900000.0
2005-04-20 07:28:00,2.26415,2.26436,2.26393,2.26402,50800000.0
2005-04-20 07:29:00,2.26366,2.26434,2.26365,2.26396,34800000.0
2005-04-20 07:30:00,2.26411,2.26442,2.26384,2.26384,64899998.0
2005-04-20 07:31:00,2.26366,2.26438,2.26366,2.26426,40800000.0
2005-04-20 07:32:00,2.26446,2.26446,2.26408,2.2642,26600000.0
2005-04-20 07:33:00,2.26394,2.26419,2.26371,2.26412,24600000.0
2005-04-20 07:34:00,2.26399,2.26418,2.26366,2.26374,20100000.0
2005-04-20 07:35:00,2.26419,2.26425,2.26397,2.26412,32400000.0
2005-04-20 07:36:00,2.2641,2.26438,2.26402,2.26411,36700000.0
2005-04-20 07:37:00,2.26432,2.26437,2.26383,2.26383,42000000.0
2005-04-20 07:38:00,2.26401,2.2642,2.26381,2.26398,33800000.0
2005-04-20 07:39:00,2.26386,2.26433,2.26376,2.26433,46499999.0
2005-04-20 07:40:00,2.26419,2.26444,2.26383,2.26415,28300000.0
2005-04-20 07:41:00,2.2646,2.2646,2.26439,2.26456,24100000.0
2005-04-20 07:42:00,2.26426,2.26453,2.26408,2.26447,30300000.0
2005-04-20 07:43:00,2.2642,2.26464,2.26418,2.26452,44400000.0
2005-04-20 07:44:00,2.26472,2.26473,2.26451,2.26466,57800000.0
2005-04-20 07:45:00,2.26465,2.26491,2.26445,2.2647,29300000.0
2005-04-20 07:46:00,2.26449,2.26472,2.26422,2.26465,53900000.0
2005-04-20 07:47:00,2.26434,2.26473,2.26411,2.26458,43000001.0
2005-04-20 07:48:00,2.26467,2.26488,2.26431,2.26488,27700000.0
2005-04-20 07:49:00,2.26463,2.26475,2.26452,2.2647,18400000.0
2005-04-20 07:50:00,2.26481,2.26485,2.26453,2.26455,39600000.0
2005-04-20 07:51:00,2.26463,2.2647,2.26429,2.26441,32400000.0
2005-04-20 07:52:00,2.26418,2.26466,2.26414,2.26457,34700000.0
2005-04-20 07:53:00,2.26468,2.26468,2.2642,2.26437,33500000.0
2005-04-20 07:54:00,2.26437,2.26469,2.26437,2.26444,35800000.0
2005-04-20 07:55:00,2.26469,2.2648,2.26431,2.2644,35800000.0
2005-04-20 07:56:00,2.26464,2.26476,2.26436,2.26468,37600000.0
2005-04-20 07:57:00,2.26472,2.26472,2.26435,2.26464,44400000.0
2005-04-20 07:58:00,2.26457,2.26466,2.26421,2.26433,44400000.0
2005-04-20 07:59:00,2.26413,2.26448,2.26384,2.26421,36700000.0
2005-04-20 08:00:00,2.26388,2.26391,2.26329,2.26329,49400000.0
2005-04-20 08:01:00,2.2633,2.26348,2.26297,2.26348,28500000.0
2005-04-20 08:02:00,2.26337,2.26381,2.26327,2.26368,29200000.0
2005-04-20 08:03:00,2.26348,2.26386,2.26339,2.26378,24900000.0
2005-04-20 08:04:00,2.26371,2.26399,2.26359,2.26399,38400000.0
2005-04-20 08:05:00,2.26387,2.26418,2.26386,2.26392,60300000.0
2005-04-20 08:06:00,2.26387,2.26429,2.2638,2.26421,43900000.0
2005-04-20 08:07:00,2.26431,2.26431,2.26385,2.26391,27800000.0
2005-04-20 08:08:00,2.26422,2.26449,2.26407,2.26441,48700000.0
2005-04-20 08:09:00,2.26459,2.26477,2.26403,2.26459,43300001.0
2005-04-20 08:10:00,2.26487,2.26492,2.26412,2.26419,29700000.0
2005-04-20 08:11:00,2.26435,2.26509,2.26416,2.26505,32800000.0
2005-04-20 08:12:00,2.26468,2.2657,2.26468,2.26542,61499999.0
2005-04-20 08:13:00,2.26545,2.26573,2.26511,2.26519,23300000.0
2005-04-20 08:14:00,2.2652,2.26525,2.26488,2.26488,31400000.0
2005-04-20 08:15:00,2.26516,2.26532,2.26488,2.26516,28400000.0
2005-04-20 08:16:00,2.26498,2.26515,2.26479,2.26508,37400000.0
2005-04-20 08:17:00,2.26478,2.26514,2.26478,2.26514,25200000.0
2005-04-20 08:18:00,2.2651,2.2651,2.26472,2.26491,42000000.0
2005-04-20 08:19:00,2.26485,2.26505,2.26459,2.26505,24700000.0
2005-04-20 08:20:00,2.26497,2.26572,2.26493,2.26572,53200000.0
2005-04-20 08:21:00,2.2653,2.26547,2.26502,2.26534,58999999.0
2005-04-20 08:22:00,2.265,2.26555,2.26493,2.26536,31500000.0
2005-04-20 08:23:00,2.2656,2.2656,2.2649,2.26527,41700000.0
2005-04-20 08:24:00,2.26518,2.26557,2.26494,2.26535,34600000.0
2005-04-20 08:25:00,2.2652,2.26532,2.265,2.26532,33100000.0
2005-04-20 08:26:00,2.26506,2.26555,2.2649,2.26542,32700000.0
2005-04-20 08:27:00,2.26526,2.2655,2.26497,2.26532,15600000.0
2005-04-20 08:28:00,2.26545,2.26581,2.26529,2.26558,46600000.0
2005-04-20 08:29:00,2.26587,2.26613,2.26584,2.26613,50100000.0
2005-04-20 08:30:00,2.26603,2.26663,2.26589,2.26648,37800000.0
2005-04-20 08:31:00,2.26633,2.26641,2.26594,2.26632,48800000.0
2005-04-20 08:32:00,2.26664,2.26668,2.26618,2.26628,31900000.0
2005-04-20 08:33:00,2.2663,2.26664,2.2662,2.26656,40900000.0
2005-04-20 08:34:00,2.26644,2.26699,2.26636,2.2668,53600000.0
2005-04-20 08:35:00,2.26659,2.26698,2.26631,2.26661,42400000.0
2005-04-20 08:36:00,2.26682,2.26691,2.26621,2.2663,26700000.0
2005-04-20 08:37:00,2.26618,2.26675,2.26613,2.26657,32300000.0
2005-04-20 08:38:00,2.26643,2.26674,2.2663,2.26655,30900000.0
2005-04-20 08:39:00,2.26645,2.26656,2.26611,2.26613,60100000.0
2005-04-20 08:40:00,2.26635,2.2666,2.26596,2.2666,43500000.0
2005-04-20 08:41:00,2.26676,2.26699,2.2665,2.26676,19200000.0
2005-04-20 08:42:00,2.26719,2.26719,2.26648,2.26663,31500000.0
2005-04-20 08:43:00,2.2666,2.267,2.26639,2.26682,21300000.0
2005-04-20 08:44:00,2.26642,2.26698,2.2664,2.26675,29800000.0
2005-04-20 08:45:00,2.26654,2.26674,2.26631,2.26662,43800001.0
2005-04-20 08:46:00,2.26621,2.26701,2.26609,2.26688,41200000.0
2005-04-20 08:47:00,2.26661,2.26681,2.26651,2.26663,47400000.0
2005-04-20 08:48:00,2.26679,2.26681,2.26623,2.26668,50100000.0
2005-04-20 08:49:00,2.26661,2.26708,2.26655,2.26689,33200000.0
2005-04-20 08:50:00,2.26671,2.26759,2.26671,2.26754,19400000.0
2005-04-20 08:51:00,2.26746,2.2678,2.26696,2.26737,40300000.0
2005-04-20 08:52:00,2.2674,2.268,2.26683,2.268,29100000.0
2005-04-20 08:53:00,2.26807,2.26822,2.26765,2.26799,47500000.0
2005-04-20 08:54:00,2.2679,2.26818,2.26774,2.26794,48900000.0
2005-04-20 08:55:00,2.26769,2.26794,2.26735,2.26769,28800000.0
2005-04-20 08:56:00,2.26746,2.26781,2.26746,2.26772,23100000.0
2005-04-20 08:57:00,2.26763,2.26779,2.26683,2.26732,51800000.0
2005-04-20 08:58:00,2.2673,2.2673,2.26687,2.26697,29100000.0
2005-04-20 08:59:00,2.26714,2.2672,2.2666,2.26681,24300000.0
2005-04-20 09:00:00,2.26687,2.26695,2.266,2.26619,21300000.0
2005-04-20 09:01:00,2.26655,2.26678,2.26601,2.26602,44500000.0
2005-04-20 09:02:00,2.26606,2.26693,2.26602,2.26677,28100000.0
2005-04-20 09:03:00,2.26675,2.26767,2.26664,2.26677,61799999.0
2005-04-20 09:04:00,2.26651,2.26708,2.26626,2.26677,32500000.0
2005-04-20 09:05:00,2.26677,2.26678,2.26618,2.26618,17200000.0
2005-04-20 09:06:00,2.26628,2.2668,2.2662,2.26651,34000000.0
2005-04-20 09:07:00,2.26651,2.26669,2.26628,2.26644,37400000.0
2005-04-20 09:08:00,2.26685,2.26724,2.26643,2.26655,38700000.0
2005-04-20 09:09:00,2.26673,2.26704,2.2664,2.26668,22400000.0
2005-04-20 09:10:00,2.26674,2.2672,2.26665,2.26701,25400000.0
2005-04-20 09:11:00,2.26689,2.26721,2.26673,2.26704,38700000.0
2005-04-20 09:12:00,2.2669,2.26718,2.26656,2.26677,66300000.0
2005-04-20 09:13:00,2.26681,2.26719,2.2667,2.26684,25800000.0
2005-04-20 09:14:00,2.26673,2.26708,2.26666,2.2669,18800000.0
2005-04-20 09:15:00,2.26665,2.26697,2.26642,2.2669,41700000.0
2005-04-20 09:16:00,2.26656,2.26688,2.26635,2.26688,28600000.0
2005-04-20 09:17:00,2.26639,2.26696,2.26638,2.26679,38700000.0
2005-04-20 09:18:00,2.26661,2.26681,2.26613,2.26613,27100000.0
2005-04-20 09:19:00,2.26681,2.26701,2.26636,2.26636,23400000.0
2005-04-20 09:20:00,2.26675,2.26695,2.26675,2.26677,31800000.0
2005-04-20 09:21:00,2.26712,2.26719,2.2661,2.2661,26900000.0
2005-04-20 09:22:00,2.26689,2.26689,2.26649,2.26654,56600000.0
2005-04-20 09:23:00,2.26697,2.26698,2.26644,2.26683,28300000.0
2005-04-20 09:24:00,2.26681,2.26712,2.26675,2.26712,42300000.0
2005-04-20 09:25:00,2.26706,2.26708,2.26658,2.26694,36700000.0
2005-04-20 09:26:00,2.26724,2.26724,2.26654,2.26659,26700000.0
2005-04-20 09:27:00,2.26677,2.267,2.26649,2.26649,31900000.0
2005-04-20 09:28:00,2.26673,2.26691,2.26636,2.26669,34900000.0
2005-04-20 09:29:00,2.26682,2.26699,2.26663,2.26699,33500000.0
2005-04-20 09:30:00,2.26655,2.26696,2.2665,2.26674,34200000.0
2005-04-20 09:31:00,2.26645,2.26691,2.26645,2.26665,41100000.0
2005-04-20 09:32:00,2.2666,2.26683,2.2665,2.26659,42000000.0
2005-04-20 09:33:00,2.26677,2.26692,2.26653,2.26663,42500000.0
2005-04-20 09:34:00,2.26673,2.26693,2.26648,2.2667,30800000.0
2005-04-20 09:35:00,2.26684,2.26696,2.26652,2.26661,42700000.0
2005-04-20 09:36:00,2.26628,2.26683,2.26622,2.26673,51000000.0
2005-04-20 09:37:00,2.26679,2.26702,2.2665,2.26682,26900000.0
2005-04-20 09:38:00,2.26687,2.26734,2.26671,2.26716,53000000.0
2005-04-20 09:39:00,2.26715,2.26753,2.26692,2.26719,62100000.0
2005-04-20 09:40:00,2.26721,2.26737,2.26689,2.2672,32800000.0
2005-04-20 09:41:00,2.2671,2.2677,2.26697,2.26765,30900000.0
2005-04-20 09:42:00,2.26751,2.26768,2.26745,2.26753,49600000.0
2005-04-20 09:43:00,2.26752,2.26785,2.26751,2.2676,70800000.0
2005-04-20 09:44:00,2.26777,2.26787,2.26761,2.26783,26500000.0
2005-04-20 09:45:00,2.26762,2.26787,2.26717,2.26717,26400000.0
2005-04-20 09:46:00,2.26725,2.26753,2.26704,2.26746,47800000.0
2005-04-20 09:47:00,2.26715,2.26769,2.26712,2.2675,24900000.0
2005-04-20 09:48:00,2.26751,2.26782,2.26748,2.26766,41200000.0
2005-04-20 09:49:00,2.26781,2.26785,2.26753,2.26761,38100000.0
2005-04-20 09:50:00,2.26752,2.26791,2.26752,2.26772,36400000.0
2005-04-20 09:51:00,2.26797,2.26802,2.26759,2.26791,29800000.0
2005-04-20 09:52:00,2.26811,2.26818,2.26776,2.26807,39500000.0
2005-04-20 09:53:00,2.26773,2.26842,2.26767,2.26807,45000000.0
2005-04-20 09:54:00,2.26793,2.26821,2.26785,2.26817,33900000.0
2005-04-20 09:55:00,2.26812,2.26825,2.26783,2.26798,46500000.0
2005-04-20 09:56:00,2.2683,2.2683,2.26798,2.26802,34800000.0
2005-04-20 09:57:00,2.26804,2.26814,2.26769,2.26796,41600000.0
2005-04-20 09:58:00,2.26801,2.26841,2.26781,2.26841,41200000.0
2005-04-20 09:59:00,2.26842,2.26851,2.26808,2.26819,33200000.0
2005-04-20 10:00:00,2.26776,2.26856,2.26776,2.26849,37500000.0
2005-04-20 10:01:00,2.26825,2.269,2.26822,2.26892,47000000.0
2005-04-20 10:02:00,2.26906,2.26918,2.26861,2.26918,48800000.0
2005-04-20 10:03:00,2.26903,2.26943,2.26885,2.26897,54200000.0
2005-04-20 10:04:00,2.2694,2.26944,2.26888,2.26916,35800000.0
2005-04-20 10:05:00,2.26934,2.26951,2.26887,2.26905,47000000.0
2005-04-20 10:06:00,2.26878,2.26884,2.26841,2.26866,61200000.0
2005-04-20 10:07:00,2.26884,2.26884,2.26849,2.26871,35500000.0
2005-04-20 10:08:00,2.26882,2.26891,2.26864,2.26885,35900000.0
2005-04-20 10:09:00,2.26868,2.26922,2.26868,2.26909,30500000.0
2005-04-20 10:10:00,2.26938,2.26954,2.26867,2.26867,41000000.0
2005-04-20 10:11:00,2.2685,2.2686,2.26829,2.26831,22900000.0
2005-04-20 10:12:00,2.26802,2.26826,2.26789,2.26813,36600000.0
2005-04-20 10:13:00,2.26821,2.26833,2.26795,2.2682,20700000.0
2005-04-20 10:14:00,2.26812,2.26833,2.26796,2.26809,31600000.0
2005-04-20 10:15:00,2.26812,2.2684,2.26797,2.26804,40799999.0
2005-04-20 10:16:00,2.26799,2.26819,2.26766,2.26777,38000000.0
2005-04-20 10:17:00,2.26782,2.26815,2.26762,2.26815,43500000.0
2005-04-20 10:18:00,2.26787,2.26791,2.26763,2.26783,40400000.0
2005-04-20 10:19:00,2.26763,2.26784,2.26737,2.26737,21400000.0
2005-04-20 10:20:00,2.26725,2.26793,2.26725,2.26789,34400000.0
2005-04-20 10:21:00,2.26789,2.268,2.2677,2.26793,32400000.0
2005-04-20 10:22:00,2.26804,2.26833,2.26778,2.26812,43100000.0
2005-04-20 10:23:00,2.26827,2.26833,2.2678,2.26795,33000000.0
2005-04-20 10:24:00,2.26781,2.26824,2.26773,2.26808,50900000.0
2005-04-20 10:25:00,2.26794,2.2681,2.26771,2.26795,31600000.0
2005-04-20 10:26:00,2.26822,2.26823,2.26775,2.26783,35700000.0
2005-04-20 10:27:00,2.26761,2.26792,2.26753,2.26763,33600000.0
2005-04-20 10:28:00,2.2677,2.26779,2.26724,2.26748,52299999.0
2005-04-20 10:29:00,2.26807,2.26884,2.26794,2.26884,51800000.0
2005-04-20 10:30:00,2.2681,2.26849,2.26723,2.26741,29800000.0
2005-04-20 10:31:00,2.2668,2.26763,2.26676,2.2673,37600000.0
2005-04-20 10:32:00,2.26709,2.26757,2.26694,2.26757,34900000.0
2005-04-20 10:33:00,2.26789,2.26804,2.26713,2.26737,55700000.0
2005-04-20 10:34:00,2.26742,2.26757,2.26721,2.26734,30800000.0
2005-04-20 10:35:00,2.26747,2.26763,2.26701,2.26701,25200000.0
2005-04-20 10:36:00,2.26729,2.26729,2.26659,2.26672,38400000.0
2005-04-20 10:37:00,2.26692,2.26753,2.26679,2.26702,51200000.0
2005-04-20 10:38:00,2.26727,2.26751,2.26699,2.26731,41100000.0
2005-04-20 10:39:00,2.26727,2.2676,2.26722,2.26722,34800000.0
2005-04-20 10:40:00,2.2676,2.26782,2.26724,2.26766,40000000.0
2005-04-20 10:41:00,2.26792,2.26793,2.26747,2.26776,27000000.0
2005-04-20 10:42:00,2.26758,2.26825,2.26738,2.26774,42500000.0
2005-04-20 10:43:00,2.26751,2.26782,2.26743,2.26759,46400000.0
2005-04-20 10:44:00,2.2674,2.26752,2.26716,2.26716,34700000.0
2005-04-20 10:45:00,2.26755,2.26755,2.26719,2.2672,49600000.0
2005-04-20 10:46:00,2.26749,2.26766,2.26716,2.26729,52600000.0
2005-04-20 10:47:00,2.26705,2.26718,2.26687,2.26716,43399999.0
2005-04-20 10:48:00,2.26709,2.26727,2.26683,2.26698,49300000.0
2005-04-20 10:49:00,2.26691,2.26737,2.26665,2.26723,42200000.0
2005-04-20 10:50:00,2.26687,2.26697,2.26632,2.26632,43500000.0
2005-04-20 10:51:00,2.26626,2.26645,2.26615,2.26622,34600000.0
2005-04-20 10:52:00,2.26624,2.2664,2.26596,2.2661,29500000.0
2005-04-20 10:53:00,2.26598,2.26667,2.26589,2.26644,35400000.0
2005-04-20 10:54:00,2.26635,2.26635,2.26604,2.26604,33200000.0
2005-04-20 10:55:00,2.2662,2.2666,2.26591,2.2666,46800000.0
2005-04-20 10:56:00,2.26678,2.26697,2.26629,2.26636,34900000.0
2005-04-20 10:57:00,2.26624,2.26683,2.26618,2.26677,34500000.0
2005-04-20 10:58:00,2.26673,2.26713,2.26669,2.26688,58100000.0
2005-04-20 10:59:00,2.26645,2.26679,2.26631,2.26658,70200000.0
2005-04-20 11:00:00,2.26646,2.267,2.26631,2.2667,22800000.0
2005-04-20 11:01:00,2.26667,2.26675,2.2663,2.2663,42700000.0
2005-04-20 11:02:00,2.26629,2.2665,2.26616,2.26643,40000000.0
2005-04-20 11:03:00,2.26629,2.26633,2.26591,2.26599,33300000.0
2005-04-20 11:04:00,2.26603,2.26636,2.26584,2.26623,35200000.0
2005-04-20 11:05:00,2.26641,2.26649,2.26607,2.26635,43000000.0
2005-04-20 11:06:00,2.26639,2.26653,2.26623,2.26637,25400000.0
2005-04-20 11:07:00,2.26664,2.26674,2.26618,2.26618,31600000.0
2005-04-20 11:08:00,2.26595,2.26666,2.26595,2.26649,47700000.0
2005-04-20 11:09:00,2.26642,2.26677,2.26638,2.26645,40200000.0
2005-04-20 11:10:00,2.26651,2.26683,2.2664,2.26654,40500000.0
2005-04-20 11:11:00,2.26665,2.26692,2.2666,2.26689,29800000.0
2005-04-20 11:12:00,2.26697,2.26733,2.26677,2.26733,42600000.0
2005-04-20 11:13:00,2.26731,2.26742,2.26707,2.2672,40500000.0
2005-04-20 11:14:00,2.26751,2.26753,2.26716,2.26739,53200000.0
2005-04-20 11:15:00,2.26736,2.26756,2.26723,2.26753,30500000.0
2005-04-20 11:16:00,2.26717,2.26764,2.26708,2.26729,22500000.0
2005-04-20 11:17:00,2.26713,2.26722,2.26687,2.26695,30000000.0
2005-04-20 11:18:00,2.26711,2.26717,2.26673,2.26674,25700000.0
2005-04-20 11:19:00,2.26668,2.26688,2.26643,2.26672,36800000.0
2005-04-20 11:20:00,2.26705,2.26711,2.26665,2.26711,80800000.0
2005-04-20 11:21:00,2.26656,2.26708,2.2665,2.26701,30000000.0
2005-04-20 11:22:00,2.26678,2.26717,2.26669,2.26696,46900000.0
2005-04-20 11:23:00,2.26698,2.26722,2.26676,2.26711,31600000.0
2005-04-20 11:24:00,2.26741,2.26741,2.26672,2.26696,48800000.0
2005-04-20 11:25:00,2.26677,2.26743,2.26677,2.26724,36800000.0
2005-04-20 11:26:00,2.26722,2.26732,2.26698,2.26726,29900000.0
2005-04-20 11:27:00,2.26724,2.2676,2.26715,2.26748,37000000.0
2005-04-20 11:28:00,2.26714,2.26762,2.26706,2.26762,51300000.0
2005-04-20 11:29:00,2.26757,2.26796,2.26757,2.26778,52200000.0
2005-04-20 11:30:00,2.26779,2.26806,2.26768,2.26787,29400000.0
2005-04-20 11:31:00,2.26761,2.26803,2.26756,2.26784,75800001.0
2005-04-20 11:32:00,2.26753,2.26802,2.26738,2.26802,33300000.0
2005-04-20 11:33:00,2.26777,2.2678,2.26744,2.2677,39000000.0
2005-04-20 11:34:00,2.26716,2.26771,2.26716,2.26767,36800000.0
2005-04-20 11:35:00,2.26735,2.26772,2.2673,2.26752,51600000.0
2005-04-20 11:36:00,2.26746,2.26769,2.2673,2.26766,48700000.0
2005-04-20 11:37:00,2.2676,2.2676,2.26744,2.26758,32500000.0
2005-04-20 11:38:00,2.26703,2.26749,2.26699,2.26707,89499999.0
2005-04-20 11:39:00,2.26692,2.26701,2.26646,2.26683,35500000.0
2005-04-20 11:40:00,2.26637,2.26698,2.26635,2.26698,31900000.0
2005-04-20 11:41:00,2.26655,2.2669,2.26643,2.26673,31400000.0
2005-04-20 11:42:00,2.26655,2.26683,2.26636,2.26683,51700000.0
2005-04-20 11:43:00,2.26661,2.26679,2.26647,2.2667,26000000.0
2005-04-20 11:44:00,2.26661,2.26673,2.26641,2.26647,37400000.0
2005-04-20 11:45:00,2.26676,2.2672,2.26647,2.2672,37400001.0
2005-04-20 11:46:00,2.26676,2.26709,2.26653,2.26696,33900000.0
2005-04-20 11:47:00,2.26747,2.26748,2.26681,2.26683,30100000.0
2005-04-20 11:48:00,2.26703,2.26734,2.26673,2.2671,19900000.0
2005-04-20 11:49:00,2.26724,2.26724,2.26657,2.26669,34800000.0
2005-04-20 11:50:00,2.26683,2.267,2.26647,2.26661,49700000.0
2005-04-20 11:51:00,2.26653,2.26663,2.26617,2.26642,29200000.0
2005-04-20 11:52:00,2.26617,2.26635,2.26602,2.26633,28000000.0
2005-04-20 11:53:00,2.26615,2.26676,2.26615,2.26675,21600000.0
2005-04-20 11:54:00,2.26645,2.26656,2.26624,2.26653,42500000.0
2005-04-20 11:55:00,2.26659,2.26666,2.26614,2.2663,41000000.0
2005-04-20 11:56:00,2.26645,2.26667,2.26607,2.26622,46400000.0
2005-04-20 11:57:00,2.26622,2.26651,2.26599,2.2663,37100000.0
2005-04-20 11:58:00,2.26616,2.2662,2.26596,2.26611,22900000.0
2005-04-20 11:59:00,2.26597,2.26599,2.26541,2.26555,36500000.0
2005-04-20 12:00:00,2.26579,2.26594,2.26544,2.26549,33400000.0
2005-04-20 12:01:00,2.26533,2.26567,2.26517,2.26549,51300000.0
2005-04-20 12:02:00,2.26551,2.26563,2.26531,2.26535,19600000.0
2005-04-20 12:03:00,2.26543,2.26578,2.26535,2.26575,22300000.0
2005-04-20 12:04:00,2.26574,2.26585,2.26515,2.26522,34000000.0
2005-04-20 12:05:00,2.26561,2.26582,2.26527,2.2656,30900000.0
2005-04-20 12:06:00,2.26583,2.26591,2.26556,2.26585,16600000.0
2005-04-20 12:07:00,2.26542,2.26622,2.26533,2.26568,53100000.0
2005-04-20 12:08:00,2.26588,2.26622,2.26554,2.26564,45900000.0
2005-04-20 12:09:00,2.26592,2.26598,2.26525,2.26547,38900000.0
2005-04-20 12:10:00,2.26522,2.26535,2.26505,2.2652,25200000.0
2005-04-20 12:11:00,2.26516,2.26535,2.26494,2.26532,47900000.0
2005-04-20 12:12:00,2.26519,2.26558,2.26513,2.26539,22400000.0
2005-04-20 12:13:00,2.26539,2.26558,2.26507,2.26528,30100000.0
2005-04-20 12:14:00,2.26562,2.26593,2.26547,2.26577,47500000.0
2005-04-20 12:15:00,2.26567,2.26618,2.26562,2.26587,27800000.0
2005-04-20 12:16:00,2.26569,2.26614,2.2656,2.26574,46900000.0
2005-04-20 12:17:00,2.26573,2.26592,2.26518,2.26518,28200000.0
2005-04-20 12:18:00,2.26506,2.26546,2.26506,2.26515,48100000.0
2005-04-20 12:19:00,2.2652,2.2654,2.26515,2.26538,26800000.0
2005-04-20 12:20:00,2.26552,2.26563,2.2649,2.26513,31000000.0
2005-04-20 12:21:00,2.26535,2.26578,2.26524,2.26537,25100000.0
2005-04-20 12:22:00,2.26509,2.26522,2.2649,2.26518,27800000.0
2005-04-20 12:23:00,2.26544,2.26553,2.26511,2.26535,43100000.0
2005-04-20 12:24:00,2.26507,2.26522,2.26489,2.26491,37100000.0
2005-04-20 12:25:00,2.26506,2.26514,2.26478,2.26491,36900000.0
2005-04-20 12:26:00,2.26464,2.26517,2.26447,2.26517,44300000.0
2005-04-20 12:27:00,2.26506,2.26525,2.26486,2.26501,52600001.0
2005-04-20 12:28:00,2.26511,2.26521,2.26484,2.26517,32400000.0
2005-04-20 12:29:00,2.26529,2.26536,2.26488,2.26523,59600000.0
2005-04-20 12:30:00,2.26518,2.26558,2.26497,2.26546,45199999.0
2005-04-20 12:31:00,2.26527,2.2657,2.26505,2.26544,25900000.0
2005-04-20 12:32:00,2.26528,2.26588,2.26522,2.26588,32000000.0
2005-04-20 12:33:00,2.26575,2.26586,2.26566,2.26567,49400000.0
2005-04-20 12:34:00,2.26583,2.26586,2.2655,2.26571,22700000.0
2005-04-20 12:35:00,2.26582,2.26582,2.26535,2.26549,23600000.0
2005-04-20 12:36:00,2.26545,2.26553,2.26512,2.26543,44100000.0
2005-04-20 12:37:00,2.2655,2.26563,2.26518,2.26556,33400000.0
2005-04-20 12:38:00,2.26539,2.26557,2.2651,2.26538,41800000.0
2005-04-20 12:39:00,2.26549,2.26552,2.26478,2.26478,29800000.0
2005-04-20 12:40:00,2.26459,2.26512,2.26452,2.26477,57900000.0
2005-04-20 12:41:00,2.26462,2.26492,2.26445,2.26492,34500000.0
2005-04-20 12:42:00,2.26503,2.26505,2.2644,2.26443,36600000.0
2005-04-20 12:43:00,2.2646,2.2649,2.26442,2.26448,33900000.0
2005-04-20 12:44:00,2.26456,2.26483,2.2645,2.26479,55900000.0
2005-04-20 12:45:00,2.26469,2.26479,2.26412,2.26426,37900000.0
2005-04-20 12:46:00,2.26416,2.26447,2.26378,2.26399,35200000.0
2005-04-20 12:47:00,2.26415,2.26427,2.26393,2.26405,40500000.0
2005-04-20 12:48:00,2.26412,2.26483,2.26409,2.26483,35500000.0
2005-04-20 12:49:00,2.26492,2.26502,2.26457,2.26485,41800000.0
2005-04-20 12:50:00,2.26505,2.26515,2.26455,2.26485,30000000.0
2005-04-20 12:51:00,2.26455,2.26487,2.26429,2.26433,40200000.0
2005-04-20 12:52:00,2.26403,2.26444,2.2638,2.2639,30700000.0
2005-04-20 12:53:00,2.26419,2.26419,2.26386,2.26412,23200000.0
2005-04-20 12:54:00,2.26393,2.26431,2.26372,2.26399,31900000.0
2005-04-20 12:55:00,2.2641,2.26452,2.26381,2.26389,47600000.0
2005-04-20 12:56:00,2.26378,2.26415,2.26364,2.26399,30800000.0
2005-04-20 12:57:00,2.2641,2.26413,2.2638,2.2638,22400000.0
2005-04-20 12:58:00,2.26386,2.2641,2.26382,2.26382,10500000.0
2005-04-20 12:59:00,2.26387,2.26414,2.26356,2.26414,48800000.0
2005-04-20 13:00:00,2.26398,2.26453,2.26369,2.2643,36300000.0
2005-04-20 13:01:00,2.26434,2.26438,2.26397,2.26418,43900000.0
2005-04-20 13:02:00,2.26442,2.26442,2.26398,2.26421,48200000.0
2005-04-20 13:03:00,2.26428,2.26475,2.26428,2.2646,37300000.0
2005-04-20 13:04:00,2.2641,2.26443,2.26362,2.26443,30000000.0
2005-04-20 13:05:00,2.26447,2.26451,2.26406,2.26437,37700000.0
2005-04-20 13:06:00,2.26424,2.26424,2.2635,2.26354,37900000.0
2005-04-20 13:07:00,2.26356,2.26404,2.26341,2.26381,51600000.0
2005-04-20 13:08:00,2.26372,2.2648,2.26365,2.26462,35200000.0
2005-04-20 13:09:00,2.26446,2.26495,2.26436,2.26495,28900000.0
2005-04-20 13:10:00,2.26465,2.26487,2.26444,2.26474,20900000.0
2005-04-20 13:11:00,2.26493,2.26493,2.2643,2.26448,31400000.0
2005-04-20 13:12:00,2.26444,2.26476,2.26429,2.26476,24400000.0
2005-04-20 13:13:00,2.26469,2.26496,2.26437,2.26489,36400000.0
2005-04-20 13:14:00,2.26501,2.26514,2.26482,2.26482,37800000.0
2005-04-20 13:15:00,2.26483,2.26501,2.26456,2.26474,42100000.0
2005-04-20 13:16:00,2.26487,2.26523,2.26463,2.26493,21000000.0
2005-04-20 13:17:00,2.26485,2.26574,2.26467,2.26504,22200000.0
2005-04-20 13:18:00,2.26491,2.26524,2.26469,2.26502,46100000.0
2005-04-20 13:19:00,2.26533,2.26558,2.26509,2.26558,45500000.0
2005-04-20 13:20:00,2.26548,2.26652,2.26546,2.26593,58900000.0
2005-04-20 13:21:00,2.26588,2.26616,2.26559,2.26595,26600000.0
2005-04-20 13:22:00,2.26602,2.26618,2.26573,2.26601,26100000.0
2005-04-20 13:23:00,2.26628,2.26628,2.26588,2.26602,42600000.0
2005-04-20 13:24:00,2.26634,2.26653,2.26581,2.26609,29900001.0
2005-04-20 13:25:00,2.26621,2.26624,2.26579,2.26579,41300000.0
2005-04-20 13:26:00,2.26594,2.26615,2.26572,2.26582,30700000.0
2005-04-20 13:27:00,2.26571,2.26603,2.26547,2.26547,56600000.0
2005-04-20 13:28:00,2.26556,2.26557,2.26512,2.26512,39200000.0
2005-04-20 13:29:00,2.26539,2.26558,2.26526,2.26536,23900000.0
2005-04-20 13:30:00,2.26565,2.26566,2.26533,2.26534,55600001.0
2005-04-20 13:31:00,2.26524,2.26565,2.26516,2.26522,46700000.0
2005-04-20 13:32:00,2.26488,2.2658,2.26488,2.26533,29500000.0
2005-04-20 13:33:00,2.26523,2.26601,2.26517,2.26524,42500000.0
2005-04-20 13:34:00,2.26518,2.26551,2.26491,2.26505,65400000.0
2005-04-20 13:35:00,2.26496,2.26509,2.26456,2.26485,40100000.0
2005-04-20 13:36:00,2.2649,2.26506,2.26472,2.26491,46700000.0
2005-04-20 13:37:00,2.26505,2.26542,2.26472,2.26476,48400000.0
2005-04-20 13:38:00,2.26472,2.26472,2.26442,2.26453,38200000.0
2005-04-20 13:39:00,2.26457,2.26457,2.26399,2.26442,39100000.0
2005-04-20 13:40:00,2.26448,2.26466,2.26431,2.26463,37600000.0
2005-04-20 13:41:00,2.26458,2.26474,2.26453,2.26471,32000000.0
2005-04-20 13:42:00,2.26463,2.26494,2.26448,2.2648,32400000.0
2005-04-20 13:43:00,2.26461,2.26495,2.26449,2.26449,29200000.0
2005-04-20 13:44:00,2.265,2.26521,2.2647,2.26483,37800000.0
2005-04-20 13:45:00,2.26507,2.26535,2.26485,2.26528,49700000.0
2005-04-20 13:46:00,2.26534,2.26564,2.26515,2.26531,36100000.0
2005-04-20 13:47:00,2.26519,2.26519,2.26423,2.26484,44100000.0
2005-04-20 13:48:00,2.26519,2.26554,2.2651,2.26553,41600000.0
2005-04-20 13:49:00,2.26595,2.26595,2.26555,2.26566,27800000.0
2005-04-20 13:50:00,2.26592,2.26613,2.26572,2.26609,39700000.0
2005-04-20 13:51:00,2.26629,2.26639,2.26563,2.26582,38100000.0
2005-04-20 13:52:00,2.26642,2.26642,2.26585,2.26615,41300000.0
2005-04-20 13:53:00,2.26591,2.26653,2.2658,2.26621,42100000.0
2005-04-20 13:54:00,2.26577,2.2659,2.26563,2.26583,37100000.0
2005-04-20 13:55:00,2.26589,2.26595,2.26506,2.26506,47700000.0
2005-04-20 13:56:00,2.26515,2.266,2.2651,2.26599,49400000.0
2005-04-20 13:57:00,2.26588,2.26603,2.26555,2.26581,41100000.0
2005-04-20 13:58:00,2.26559,2.26576,2.26541,2.26562,24900000.0
2005-04-20 13:59:00,2.26574,2.26574,2.26513,2.26523,41600000.0
2005-04-20 14:00:00,2.26522,2.26545,2.26504,2.26536,41500000.0
2005-04-20 14:01:00,2.26532,2.26532,2.26462,2.26471,24200000.0
2005-04-20 14:02:00,2.26513,2.26526,2.26492,2.26497,32200000.0
2005-04-20 14:03:00,2.26491,2.26562,2.26491,2.26546,69600000.0
2005-04-20 14:04:00,2.2656,2.26564,2.26532,2.26543,39100000.0
2005-04-20 14:05:00,2.26532,2.26546,2.26489,2.26502,34900000.0
2005-04-20 14:06:00,2.26529,2.26579,2.26525,2.26565,28600000.0
2005-04-20 14:07:00,2.26539,2.26583,2.26537,2.26554,23500000.0
2005-04-20 14:08:00,2.2658,2.26596,2.26557,2.26575,46600000.0
2005-04-20 14:09:00,2.26602,2.26615,2.26555,2.26565,36100000.0
2005-04-20 14:10:00,2.2657,2.26609,2.2655,2.26609,52900000.0
2005-04-20 14:11:00,2.26611,2.26611,2.26559,2.26584,50100000.0
2005-04-20 14:12:00,2.26622,2.26622,2.26576,2.26599,16800000.0
2005-04-20 14:13:00,2.26571,2.2662,2.26565,2.26571,41300000.0
2005-04-20 14:14:00,2.26619,2.26625,2.26548,2.26578,26200000.0
2005-04-20 14:15:00,2.2657,2.26635,2.2656,2.26635,55400000.0
2005-04-20 14:16:00,2.26637,2.26637,2.2657,2.26598,30500000.0
2005-04-20 14:17:00,2.26582,2.26597,2.26553,2.26558,48900000.0
2005-04-20 14:18:00,2.26559,2.26575,2.26529,2.26542,25600000.0
2005-04-20 14:19:00,2.2653,2.26589,2.2653,2.26562,43700000.0
2005-04-20 14:20:00,2.26552,2.26586,2.26535,2.26578,44100000.0
2005-04-20 14:21:00,2.26548,2.26586,2.26544,2.26586,56800000.0
2005-04-20 14:22:00,2.26558,2.26604,2.26558,2.26604,33000000.0
2005-04-20 14:23:00,2.26584,2.26593,2.26557,2.26583,39000000.0
2005-04-20 14:24:00,2.26595,2.26597,2.26542,2.26555,28000000.0
2005-04-20 14:25:00,2.26546,2.26579,2.26543,2.26568,40700000.0
2005-04-20 14:26:00,2.26569,2.26584,2.26538,2.26576,41500000.0
2005-04-20 14:27:00,2.26571,2.26603,2.26544,2.26603,41400000.0
2005-04-20 14:28:00,2.26555,2.26598,2.26546,2.26549,33500000.0
2005-04-20 14:29:00,2.2656,2.26567,2.26521,2.26535,29300000.0
2005-04-20 14:30:00,2.26518,2.26643,2.26514,2.26606,65600000.0
2005-04-20 14:31:00,2.26584,2.2668,2.26557,2.26678,46100000.0
2005-04-20 14:32:00,2.26682,2.26765,2.26675,2.26765,39000000.0
2005-04-20 14:33:00,2.26816,2.26858,2.26794,2.26825,39700000.0
2005-04-20 14:34:00,2.26786,2.26797,2.2676,2.26775,27300000.0
2005-04-20 14:35:00,2.26758,2.26891,2.26754,2.26891,21200000.0
2005-04-20 14:36:00,2.26894,2.26917,2.26856,2.26873,54500000.0
2005-04-20 14:37:00,2.26915,2.26916,2.26863,2.26873,30100000.0
2005-04-20 14:38:00,2.26876,2.2691,2.26865,2.26872,38200000.0
2005-04-20 14:39:00,2.26856,2.26954,2.26856,2.26919,31200000.0
2005-04-20 14:40:00,2.26939,2.26961,2.26897,2.26931,47400000.0
2005-04-20 14:41:00,2.26884,2.26902,2.26855,2.26879,30900000.0
2005-04-20 14:42:00,2.26892,2.26895,2.26841,2.26863,22400000.0
2005-04-20 14:43:00,2.26846,2.26898,2.26829,2.26887,41200000.0
2005-04-20 14:44:00,2.26899,2.26899,2.2683,2.26867,40400000.0
2005-04-20 14:45:00,2.26885,2.26911,2.26866,2.26911,42300000.0
2005-04-20 14:46:00,2.26905,2.26946,2.26894,2.26921,31100000.0
2005-04-20 14:47:00,2.26923,2.26957,2.26901,2.26912,51399999.0
2005-04-20 14:48:00,2.26912,2.26978,2.26912,2.26978,54000000.0
2005-04-20 14:49:00,2.26995,2.27,2.26941,2.26953,27200000.0
2005-04-20 14:50:00,2.26957,2.26984,2.26944,2.26984,38600000.0
2005-04-20 14:51:00,2.26965,2.26972,2.26921,2.26923,19200000.0
2005-04-20 14:52:00,2.2696,2.2703,2.26955,2.27004,28100000.0
2005-04-20 14:53:00,2.26997,2.27018,2.26955,2.26978,38500000.0
2005-04-20 14:54:00,2.26987,2.27001,2.26968,2.26982,32000000.0
2005-04-20 14:55:00,2.26949,2.27014,2.26937,2.2697,38600000.0
2005-04-20 14:56:00,2.26985,2.26999,2.26943,2.26978,43400000.0
2005-04-20 14:57:00,2.26966,2.26978,2.26931,2.26955,48300000.0
2005-04-20 14:58:00,2.26929,2.26957,2.26916,2.26924,34800000.0
2005-04-20 14:59:00,2.26937,2.26956,2.26918,2.26922,26400000.0
2005-04-20 15:00:00,2.26921,2.2696,2.26909,2.26927,62400000.0
2005-04-20 15:01:00,2.26925,2.26938,2.26901,2.26918,37100000.0
2005-04-20 15:02:00,2.26947,2.26959,2.26899,2.26926,30200000.0
2005-04-20 15:03:00,2.26949,2.26959,2.26905,2.26943,63000000.0
2005-04-20 15:04:00,2.2695,2.2695,2.26886,2.26918,50900000.0
2005-04-20 15:05:00,2.26926,2.26962,2.26917,2.26933,43300000.0
2005-04-20 15:06:00,2.2695,2.26991,2.26921,2.26968,36900000.0
2005-04-20 15:07:00,2.26963,2.26974,2.26939,2.26944,55400000.0
2005-04-20 15:08:00,2.26923,2.26975,2.26917,2.26975,39000000.0
2005-04-20 15:09:00,2.2699,2.27008,2.26959,2.26983,38099999.0
2005-04-20 15:10:00,2.2699,2.26993,2.26942,2.26977,37300000.0
2005-04-20 15:11:00,2.26999,2.27015,2.26983,2.27015,39600000.0
2005-04-20 15:12:00,2.26966,2.27053,2.26962,2.27039,32700000.0
2005-04-20 15:13:00,2.2704,2.27045,2.27003,2.27014,29300000.0
2005-04-20 15:14:00,2.27,2.27018,2.26973,2.27018,29400000.0
2005-04-20 15:15:00,2.27048,2.27054,2.27011,2.27028,23600000.0
2005-04-20 15:16:00,2.2706,2.27068,2.27026,2.27032,35100000.0
2005-04-20 15:17:00,2.27068,2.27097,2.27048,2.27097,32800000.0
2005-04-20 15:18:00,2.27108,2.27121,2.27052,2.27061,51400000.0
2005-04-20 15:19:00,2.27072,2.27092,2.27033,2.27072,34700000.0
2005-04-20 15:20:00,2.27044,2.27091,2.27041,2.27085,29600000.0
2005-04-20 15:21:00,2.27034,2.27065,2.27008,2.27058,30300000.0
2005-04-20 15:22:00,2.2705,2.27086,2.26995,2.27066,39900000.0
2005-04-20 15:23:00,2.27061,2.27069,2.27036,2.27045,31600000.0
2005-04-20 15:24:00,2.27059,2.27093,2.2703,2.27054,27200000.0
2005-04-20 15:25:00,2.27076,2.27079,2.2706,2.27067,34600000.0
2005-04-20 15:26:00,2.27079,2.27088,2.27031,2.27045,34900000.0
2005-04-20 15:27:00,2.27019,2.27076,2.26995,2.27076,36600000.0
2005-04-20 15:28:00,2.27047,2.27054,2.26999,2.27041,45300000.0
2005-04-20 15:29:00,2.27055,2.27075,2.27025,2.2706,54500001.0
2005-04-20 15:30:00,2.27069,2.27083,2.27023,2.2704,29700000.0
2005-04-20 15:31:00,2.27031,2.27044,2.26999,2.27013,33200000.0
2005-04-20 15:32:00,2.27045,2.27053,2.26998,2.27036,44400000.0
2005-04-20 15:33:00,2.26999,2.27064,2.26995,2.27035,46600000.0
2005-04-20 15:34:00,2.27059,2.27062,2.27001,2.27032,46700000.0
2005-04-20 15:35:00,2.27004,2.27025,2.26994,2.2702,32300000.0
2005-04-20 15:36:00,2.2699,2.27018,2.26978,2.26983,53600000.0
2005-04-20 15:37:00,2.27017,2.27017,2.26959,2.26968,21300000.0
2005-04-20 15:38:00,2.26998,2.27025,2.26967,2.2699,51500000.0
2005-04-20 15:39:00,2.27017,2.27017,2.26964,2.26995,33800000.0
2005-04-20 15:40:00,2.27012,2.27021,2.26985,2.26986,42000000.0
2005-04-20 15:41:00,2.27005,2.27019,2.26968,2.26969,17000000.0
2005-04-20 15:42:00,2.2696,2.26982,2.26933,2.26966,24800000.0
2005-04-20 15:43:00,2.2695,2.26975,2.2691,2.26925,27100000.0
2005-04-20 15:44:00,2.26912,2.26968,2.26897,2.26931,33800000.0
2005-04-20 15:45:00,2.26933,2.26989,2.26933,2.26959,52900000.0
2005-04-20 15:46:00,2.26964,2.26976,2.26942,2.26942,33900000.0
2005-04-20 15:47:00,2.26951,2.26996,2.26906,2.26911,37100000.0
2005-04-20 15:48:00,2.26939,2.26952,2.26914,2.26943,39700000.0
2005-04-20 15:49:00,2.26975,2.2698,2.2693,2.2698,43200000.0
2005-04-20 15:50:00,2.26955,2.26983,2.26942,2.26964,38900000.0
2005-04-20 15:51:00,2.26952,2.26971,2.26903,2.26909,73600001.0
2005-04-20 15:52:00,2.26927,2.26938,2.26908,2.26932,23400000.0
2005-04-20 15:53:00,2.26916,2.26941,2.26902,2.26906,26800000.0
2005-04-20 15:54:00,2.26914,2.26934,2.269,2.2691,40700000.0
2005-04-20 15:55:00,2.26878,2.26917,2.26873,2.26892,47100000.0
2005-04-20 15:56:00,2.26902,2.26937,2.26837,2.26846,32500000.0
2005-04-20 15:57:00,2.2687,2.2687,2.26757,2.26788,47000000.0
2005-04-20 15:58:00,2.26779,2.26785,2.26605,2.26605,37000000.0
2005-04-20 15:59:00,2.26602,2.26643,2.26585,2.2664,28200000.0
2005-04-20 16:00:00,2.2664,2.26646,2.26588,2.26596,37000000.0
2005-04-20 16:01:00,2.26548,2.26596,2.26545,2.2659,58700000.0
2005-04-20 16:02:00,2.26577,2.26607,2.26552,2.2659,47400000.0
2005-04-20 16:03:00,2.26594,2.26679,2.26568,2.26622,48200000.0
2005-04-20 16:04:00,2.26563,2.26583,2.26533,2.26541,36500000.0
2005-04-20 16:05:00,2.26538,2.26546,2.26496,2.26531,56299999.0
2005-04-20 16:06:00,2.26542,2.26589,2.26522,2.26581,30300000.0
2005-04-20 16:07:00,2.26571,2.26592,2.26539,2.26573,46700000.0
2005-04-20 16:08:00,2.26578,2.26597,2.26535,2.26547,26100000.0
2005-04-20 16:09:00,2.26529,2.26535,2.26484,2.26495,25400000.0
2005-04-20 16:10:00,2.26432,2.26454,2.26416,2.26435,34800000.0
2005-04-20 16:11:00,2.2639,2.26401,2.2635,2.26362,47599999.0
2005-04-20 16:12:00,2.26305,2.26361,2.26286,2.26296,42500000.0
2005-04-20 16:13:00,2.26283,2.26318,2.26258,2.26294,28800000.0
2005-04-20 16:14:00,2.26316,2.26333,2.26281,2.26311,45200000.0
2005-04-20 16:15:00,2.2633,2.26335,2.26273,2.26321,63300000.0
2005-04-20 16:16:00,2.26347,2.26393,2.26336,2.26378,32400000.0
2005-04-20 16:17:00,2.26361,2.26405,2.26347,2.26403,31500000.0
2005-04-20 16:18:00,2.26399,2.26457,2.26399,2.26445,19600000.0
2005-04-20 16:19:00,2.26433,2.26438,2.26407,2.26426,48400000.0
2005-04-20 16:20:00,2.26462,2.26462,2.26391,2.26403,31400000.0
2005-04-20 16:21:00,2.26423,2.26467,2.26411,2.26421,53599999.0
2005-04-20 16:22:00,2.26448,2.26458,2.26427,2.26444,32300000.0
2005-04-20 16:23:00,2.26419,2.26471,2.26419,2.26442,31800000.0
2005-04-20 16:24:00,2.26444,2.26454,2.26364,2.2637,46800000.0
2005-04-20 16:25:00,2.26366,2.26441,2.26366,2.26428,40600000.0
2005-04-20 16:26:00,2.26403,2.2642,2.26379,2.26399,34800000.0
2005-04-20 16:27:00,2.26412,2.2644,2.26396,2.2644,36800000.0
2005-04-20 16:28:00,2.26446,2.26446,2.26395,2.26412,57699999.0
2005-04-20 16:29:00,2.26406,2.26421,2.26374,2.26393,27000000.0
2005-04-20 16:30:00,2.26336,2.26392,2.26329,2.26345,27000000.0
2005-04-20 16:31:00,2.26349,2.26359,2.26273,2.2629,49800000.0
2005-04-20 16:32:00,2.26287,2.26287,2.26233,2.26233,36100000.0
2005-04-20 16:33:00,2.2622,2.2624,2.26207,2.26239,13300000.0
2005-04-20 16:34:00,2.26233,2.26247,2.26198,2.26236,47700000.0
2005-04-20 16:35:00,2.26249,2.26286,2.26237,2.26271,37100000.0
2005-04-20 16:36:00,2.26265,2.26271,2.26215,2.26227,39099999.0
2005-04-20 16:37:00,2.26203,2.26217,2.26162,2.26191,34100000.0
2005-04-20 16:38:00,2.26189,2.26203,2.26137,2.26137,45200000.0
2005-04-20 16:39:00,2.26133,2.26167,2.26101,2.26167,61400000.0
2005-04-20 16:40:00,2.26182,2.26182,2.26111,2.26128,37600000.0
2005-04-20 16:41:00,2.26105,2.26199,2.26103,2.26188,23000000.0
2005-04-20 16:42:00,2.26209,2.26218,2.26153,2.26158,29400000.0
2005-04-20 16:43:00,2.26178,2.26202,2.2615,2.26169,37100000.0
2005-04-20 16:44:00,2.26174,2.26177,2.26107,2.26115,34400000.0
2005-04-20 16:45:00,2.26101,2.26123,2.26073,2.26095,65899998.0
2005-04-20 16:46:00,2.26078,2.26078,2.26018,2.26018,32500000.0
2005-04-20 16:47:00,2.25982,2.26046,2.25964,2.2604,30300000.0
2005-04-20 16:48:00,2.2606,2.26067,2.26032,2.26038,20000000.0
2005-04-20 16:49:00,2.2604,2.2608,2.26031,2.26044,17800000.0
2005-04-20 16:50:00,2.26056,2.26061,2.25963,2.25963,40800000.0
2005-04-20 16:51:00,2.25947,2.26057,2.25941,2.26,43500000.0
2005-04-20 16:52:00,2.2595,2.2597,2.25937,2.25964,37300000.0
2005-04-20 16:53:00,2.25972,2.26002,2.25943,2.25989,22000000.0
2005-04-20 16:54:00,2.26019,2.26059,2.26011,2.26059,44900000.0
2005-04-20 16:55:00,2.26072,2.26123,2.2604,2.2604,40400000.0
2005-04-20 16:56:00,2.26085,2.26102,2.26053,2.26083,33800000.0
2005-04-20 16:57:00,2.261,2.261,2.26046,2.26051,51200000.0
2005-04-20 16:58:00,2.26078,2.26102,2.26062,2.2608,27900000.0
2005-04-20 16:59:00,2.26095,2.26166,2.26095,2.26161,35000000.0
2005-04-20 17:00:00,2.26177,2.26177,2.2614,2.26166,30200000.0
2005-04-20 17:01:00,2.26202,2.2624,2.2618,2.26222,40000000.0
2005-04-20 17:02:00,2.26231,2.26254,2.26225,2.26236,38800000.0
2005-04-20 17:03:00,2.26219,2.26232,2.26197,2.26218,19900000.0
2005-04-20 17:04:00,2.26194,2.26232,2.2618,2.26188,42800000.0
2005-04-20 17:05:00,2.26202,2.26202,2.26148,2.26158,21800000.0
2005-04-20 17:06:00,2.26182,2.26219,2.26134,2.26195,32400000.0
2005-04-20 17:07:00,2.2624,2.26265,2.26216,2.26265,39300000.0
2005-04-20 17:08:00,2.26299,2.26326,2.26281,2.26312,32100000.0
2005-04-20 17:09:00,2.26311,2.26327,2.2629,2.263,26600000.0
2005-04-20 17:10:00,2.26288,2.263,2.26237,2.26242,42600000.0
2005-04-20 17:11:00,2.2624,2.26291,2.2624,2.2627,25900000.0
2005-04-20 17:12:00,2.26261,2.26304,2.26248,2.26301,48600000.0
2005-04-20 17:13:00,2.26281,2.26321,2.26263,2.263,50899999.0
2005-04-20 17:14:00,2.26247,2.26271,2.2623,2.26271,42200000.0
2005-04-20 17:15:00,2.26245,2.26264,2.26215,2.26243,37600000.0
2005-04-20 17:16:00,2.26256,2.26286,2.26234,2.26264,53800000.0
2005-04-20 17:17:00,2.26301,2.26318,2.2628,2.26291,31000000.0
2005-04-20 17:18:00,2.26273,2.26295,2.26251,2.2627,38400000.0
2005-04-20 17:19:00,2.26294,2.26294,2.26227,2.26255,25000000.0
2005-04-20 17:20:00,2.2626,2.26265,2.26125,2.26163,36600000.0
2005-04-20 17:21:00,2.26181,2.26203,2.26147,2.26151,46000001.0
2005-04-20 17:22:00,2.26125,2.26184,2.26107,2.26107,67600000.0
2005-04-20 17:23:00,2.26058,2.26104,2.26048,2.26068,30800000.0
2005-04-20 17:24:00,2.26027,2.26135,2.26025,2.26112,29800000.0
2005-04-20 17:25:00,2.2609,2.26144,2.26072,2.26092,25400000.0
2005-04-20 17:26:00,2.2607,2.26112,2.2605,2.26089,46400000.0
2005-04-20 17:27:00,2.26102,2.26156,2.2607,2.26156,47700000.0
2005-04-20 17:28:00,2.26167,2.26183,2.26138,2.26165,34800000.0
2005-04-20 17:29:00,2.26154,2.2616,2.2607,2.26117,58200000.0
2005-04-20 17:30:00,2.26131,2.26153,2.26109,2.26135,37700000.0
2005-04-20 17:31:00,2.26139,2.26158,2.26114,2.26158,31800000.0
2005-04-20 17:32:00,2.26148,2.26158,2.26096,2.26158,39400000.0
2005-04-20 17:33:00,2.2613,2.26219,2.2613,2.26203,40900000.0
2005-04-20 17:34:00,2.26181,2.26247,2.26178,2.26225,34900000.0
2005-04-20 17:35:00,2.26206,2.26247,2.26192,2.26237,31600000.0
2005-04-20 17:36:00,2.26235,2.26277,2.26221,2.2627,47200000.0
2005-04-20 17:37:00,2.26259,2.26265,2.26204,2.26216,54300000.0
2005-04-20 17:38:00,2.2619,2.26209,2.26166,2.26206,27100000.0
2005-04-20 17:39:00,2.26216,2.26221,2.26185,2.26189,22500000.0
2005-04-20 17:40:00,2.2622,2.26237,2.26192,2.26225,42400000.0
2005-04-20 17:41:00,2.2623,2.26309,2.26212,2.26309,18700000.0
2005-04-20 17:42:00,2.26345,2.26366,2.26304,2.26346,61000000.0
2005-04-20 17:43:00,2.26315,2.26341,2.26294,2.26297,43600000.0
2005-04-20 17:44:00,2.26283,2.26342,2.26262,2.26335,24500000.0
2005-04-20 17:45:00,2.26311,2.26343,2.26309,2.26312,32500000.0
2005-04-20 17:46:00,2.26297,2.26404,2.26281,2.26401,38800000.0
2005-04-20 17:47:00,2.26353,2.26373,2.26332,2.2636,43100000.0
2005-04-20 17:48:00,2.26351,2.26372,2.26325,2.26361,51099998.0
2005-04-20 17:49:00,2.26353,2.26426,2.26353,2.26412,30400000.0
2005-04-20 17:50:00,2.26402,2.26459,2.26379,2.26459,47200000.0
2005-04-20 17:51:00,2.26477,2.26478,2.26425,2.26435,22900000.0
2005-04-20 17:52:00,2.26452,2.26461,2.26405,2.2644,32500000.0
2005-04-20 17:53:00,2.26458,2.26474,2.26392,2.26408,32200000.0
2005-04-20 17:54:00,2.2643,2.26461,2.26417,2.26435,32800000.0
2005-04-20 17:55:00,2.26413,2.26456,2.26408,2.2642,36900000.0
2005-04-20 17:56:00,2.26414,2.26445,2.26387,2.26445,37200000.0
2005-04-20 17:57:00,2.26428,2.26478,2.26411,2.26471,20000000.0
2005-04-20 17:58:00,2.26457,2.26481,2.26444,2.26468,23000000.0
2005-04-20 17:59:00,2.26447,2.26471,2.26442,2.26444,43600000.0
2005-04-20 18:00:00,2.26465,2.26478,2.26431,2.26441,28100000.0
2005-04-20 18:01:00,2.26485,2.26503,2.26443,2.26474,364900000.0
2005-04-20 18:02:00,2.26483,2.26505,2.26436,2.26478,296800000.0
2005-04-20 18:03:00,2.26445,2.26485,2.26421,2.26468,476100000.0
2005-04-20 18:04:00,2.26461,2.26486,2.2638,2.26412,302700000.0
2005-04-20 18:05:00,2.26408,2.26477,2.26396,2.26438,222499999.0
2005-04-20 18:06:00,2.26412,2.2645,2.26379,2.26421,429900000.0
2005-04-20 18:07:00,2.26385,2.26435,2.26344,2.26403,386100000.0
2005-04-20 18:08:00,2.26376,2.26402,2.26334,2.26343,383200000.0
2005-04-20 18:09:00,2.26359,2.26389,2.26291,2.26327,314000000.0
2005-04-20 18:10:00,2.2634,2.26351,2.26275,2.26302,256600000.0
2005-04-20 18:11:00,2.26293,2.26336,2.26277,2.263,293400000.0
2005-04-20 18:12:00,2.26266,2.26309,2.26253,2.26296,174000000.0
2005-04-20 18:13:00,2.26288,2.26329,2.26232,2.26258,171900000.0
2005-04-20 18:14:00,2.26281,2.26308,2.26252,2.26279,276300000.0
2005-04-20 18:15:00,2.26302,2.26371,2.26281,2.26307,329400000.0
2005-04-20 18:16:00,2.26354,2.26372,2.26281,2.26372,392900000.0
2005-04-20 18:17:00,2.26358,2.26367,2.26262,2.26315,219299999.0
2005-04-20 18:18:00,2.26322,2.26374,2.26296,2.26364,149000000.0
2005-04-20 18:19:00,2.2635,2.26398,2.26331,2.26398,275900000.0
2005-04-20 18:20:00,2.26381,2.26404,2.26295,2.2637,169800000.0
2005-04-20 18:21:00,2.26364,2.26411,2.26345,2.26397,236200000.0
2005-04-20 18:22:00,2.26399,2.26421,2.2633,2.26368,202200000.0
2005-04-20 18:23:00,2.26339,2.26388,2.2631,2.26373,354200000.0
2005-04-20 18:24:00,2.26385,2.26385,2.26325,2.26377,361100000.0
2005-04-20 18:25:00,2.26375,2.26393,2.26353,2.26363,367600000.0
2005-04-20 18:26:00,2.26365,2.26373,2.26313,2.26346,322200001.0
2005-04-20 18:27:00,2.26329,2.26377,2.26318,2.26351,275300000.0
2005-04-20 18:28:00,2.26338,2.26363,2.26298,2.26346,210700000.0
2005-04-20 18:29:00,2.26364,2.26375,2.26322,2.26332,221600001.0
2005-04-20 18:30:00,2.26342,2.26367,2.2631,2.26333,229700000.0
2005-04-20 18:31:00,2.26359,2.26412,2.26348,2.26383,207800000.0
2005-04-20 18:32:00,2.2638,2.2638,2.26307,2.26348,129000000.0
2005-04-20 18:33:00,2.26348,2.26364,2.26323,2.26333,279999999.0
2005-04-20 18:34:00,2.26334,2.26342,2.26276,2.26309,387300000.0
2005-04-20 18:35:00,2.26317,2.26346,2.26281,2.26316,172200000.0
2005-04-20 18:36:00,2.26299,2.26322,2.26277,2.26312,99400001.0
2005-04-20 18:37:00,2.26326,2.26346,2.26279,2.26302,72900000.0
2005-04-20 18:38:00,2.26292,2.26325,2.26285,2.26287,83700000.0
2005-04-20 18:39:00,2.263,2.26351,2.26294,2.26331,171400000.0
2005-04-20 18:40:00,2.26308,2.2633,2.26267,2.26291,242199999.0
2005-04-20 18:41:00,2.26252,2.26305,2.26235,2.26272,177300000.0
2005-04-20 18:42:00,2.26261,2.26278,2.26237,2.26245,134100001.0
2005-04-20 18:43:00,2.26235,2.26267,2.26216,2.26238,80700000.0
2005-04-20 18:44:00,2.2626,2.2626,2.26192,2.26217,143300000.0
2005-04-20 18:45:00,2.26211,2.26226,2.2617,2.2617,71400000.0
2005-04-20 18:46:00,2.26209,2.26228,2.26187,2.26187,43000000.0
2005-04-20 18:47:00,2.26213,2.26213,2.26134,2.26134,33100000.0
2005-04-20 18:48:00,2.26152,2.26169,2.26118,2.26128,77000000.0
2005-04-20 18:49:00,2.26163,2.26232,2.26147,2.26232,36700000.0
2005-04-20 18:50:00,2.26234,2.2624,2.26188,2.26209,55000000.0
2005-04-20 18:51:00,2.26206,2.26244,2.26173,2.26184,181700001.0
2005-04-20 18:52:00,2.26206,2.2623,2.26165,2.2619,198600000.0
2005-04-20 18:53:00,2.26207,2.26246,2.26152,2.26162,114900000.0
2005-04-20 18:54:00,2.26192,2.26197,2.2611,2.2611,123800000.0
2005-04-20 18:55:00,2.26138,2.26169,2.26084,2.26095,191500000.0
2005-04-20 18:56:00,2.26132,2.2616,2.26054,2.26054,35900000.0
2005-04-20 18:57:00,2.26084,2.26134,2.26075,2.26115,59900000.0
2005-04-20 18:58:00,2.261,2.26142,2.26061,2.26098,231600000.0
2005-04-20 18:59:00,2.26098,2.26129,2.2606,2.26122,178500000.0
2005-04-20 19:00:00,2.26085,2.26114,2.26072,2.26106,76000000.0
2005-04-20 19:01:00,2.26078,2.26103,2.26068,2.2608,36700000.0
2005-04-20 19:02:00,2.26062,2.26163,2.26062,2.26141,194300000.0
2005-04-20 19:03:00,2.26152,2.2617,2.26123,2.26131,84900000.0
2005-04-20 19:04:00,2.26129,2.26146,2.26104,2.2614,37400000.0
2005-04-20 19:05:00,2.26147,2.26154,2.26118,2.26148,75499999.0
2005-04-20 19:06:00,2.2615,2.26186,2.26131,2.26165,244000000.0
2005-04-20 19:07:00,2.26148,2.26176,2.26146,2.26169,141900000.0
2005-04-20 19:08:00,2.26172,2.26183,2.26142,2.26156,251500000.0
2005-04-20 19:09:00,2.2612,2.26173,2.26072,2.26108,133000000.0
2005-04-20 19:10:00,2.2612,2.26152,2.26059,2.2615,83600001.0
2005-04-20 19:11:00,2.26133,2.26161,2.26105,2.26122,43800000.0
2005-04-20 19:12:00,2.26115,2.26134,2.26091,2.26134,29700000.0
2005-04-20 19:13:00,2.26135,2.26135,2.26004,2.26004,132200000.0
2005-04-20 19:14:00,2.25998,2.26022,2.25895,2.25936,78100000.0
2005-04-20 19:15:00,2.25913,2.26,2.25897,2.25935,106400000.0
2005-04-20 19:16:00,2.25945,2.25945,2.25818,2.25856,22700000.0
2005-04-20 19:17:00,2.25902,2.25952,2.25852,2.25918,74000000.0
2005-04-20 19:18:00,2.25922,2.25969,2.25889,2.25954,119700000.0
2005-04-20 19:19:00,2.25944,2.26004,2.25936,2.25972,82100000.0
2005-04-20 19:20:00,2.25948,2.25975,2.25925,2.25946,112700000.0
2005-04-20 19:21:00,2.25939,2.25979,2.25928,2.25977,93600000.0
2005-04-20 19:22:00,2.25965,2.25993,2.25944,2.25958,99100000.0
2005-04-20 19:23:00,2.2593,2.25948,2.25909,2.25917,174400000.0
2005-04-20 19:24:00,2.25937,2.25949,2.25897,2.25897,72500000.0
2005-04-20 19:25:00,2.25939,2.2595,2.25889,2.25913,89100001.0
2005-04-20 19:26:00,2.259,2.25914,2.25854,2.25907,157200000.0
2005-04-20 19:27:00,2.25896,2.25933,2.25868,2.25893,138500000.0
2005-04-20 19:28:00,2.25906,2.25949,2.25895,2.25913,82800000.0
2005-04-20 19:29:00,2.25915,2.25932,2.25874,2.25932,101800000.0
2005-04-20 19:30:00,2.25944,2.2596,2.25914,2.2596,206099999.0
2005-04-20 19:31:00,2.25953,2.25966,2.25909,2.25942,59000000.0
2005-04-20 19:32:00,2.25969,2.26012,2.2595,2.26008,142400000.0
2005-04-20 19:33:00,2.25985,2.26008,2.25956,2.25985,68300000.0
2005-04-20 19:34:00,2.26004,2.26004,2.25936,2.25941,109200000.0
2005-04-20 19:35:00,2.25957,2.25988,2.25926,2.25957,95500000.0
2005-04-20 19:36:00,2.25969,2.25981,2.25914,2.25957,138500000.0
2005-04-20 19:37:00,2.25971,2.25971,2.25928,2.25939,60500000.0
2005-04-20 19:38:00,2.259,2.25937,2.259,2.25925,30100000.0
2005-04-20 19:39:00,2.25932,2.25932,2.2588,2.25927,56300000.0
2005-04-20 19:40:00,2.25924,2.25935,2.2587,2.25878,104300000.0
2005-04-20 19:41:00,2.25869,2.25904,2.25831,2.25871,88900000.0
2005-04-20 19:42:00,2.25892,2.25952,2.25865,2.2593,74100000.0
2005-04-20 19:43:00,2.25917,2.25959,2.25898,2.25959,47100000.0
2005-04-20 19:44:00,2.25953,2.25968,2.25905,2.25949,53400000.0
2005-04-20 19:45:00,2.25946,2.25977,2.25937,2.25974,44700000.0
2005-04-20 19:46:00,2.25981,2.26006,2.25944,2.2597,81000000.0
2005-04-20 19:47:00,2.25956,2.26024,2.25953,2.26024,42800000.0
2005-04-20 19:48:00,2.26038,2.26062,2.25982,2.25991,69400000.0
2005-04-20 19:49:00,2.26007,2.26018,2.25979,2.25991,119800000.0
2005-04-20 19:50:00,2.25996,2.25997,2.25915,2.25988,75600000.0
2005-04-20 19:51:00,2.25997,2.26026,2.25976,2.25977,97600000.0
2005-04-20 19:52:00,2.25989,2.26027,2.25963,2.25992,60200000.0
2005-04-20 19:53:00,2.25964,2.25995,2.25956,2.25973,25700000.0
2005-04-20 19:54:00,2.25983,2.26009,2.25966,2.25972,51900000.0
2005-04-20 19:55:00,2.25963,2.25976,2.2594,2.25969,26800000.0
2005-04-20 19:56:00,2.25987,2.25995,2.25959,2.25978,67900000.0
2005-04-20 19:57:00,2.25956,2.26024,2.25956,2.25988,99300000.0
2005-04-20 19:58:00,2.25973,2.26008,2.25945,2.2599,124600000.0
2005-04-20 19:59:00,2.25987,2.26009,2.25961,2.25997,186400000.0
2005-04-20 20:00:00,2.26006,2.26085,2.25992,2.2606,50700000.0
2005-04-20 20:01:00,2.26039,2.26056,2.25998,2.26042,80400000.0
2005-04-20 20:02:00,2.26036,2.26066,2.25997,2.26066,37900000.0
2005-04-20 20:03:00,2.26092,2.26131,2.26079,2.2609,36700000.0
2005-04-20 20:04:00,2.26122,2.26138,2.26102,2.26123,24300000.0
2005-04-20 20:05:00,2.26128,2.26163,2.26109,2.26152,55100000.0
2005-04-20 20:06:00,2.26136,2.26147,2.26104,2.26113,34700000.0
2005-04-20 20:07:00,2.2608,2.26103,2.26032,2.26035,65300000.0
2005-04-20 20:08:00,2.26053,2.26063,2.26022,2.2605,77900001.0
2005-04-20 20:09:00,2.26077,2.26079,2.26029,2.26038,30700000.0
2005-04-20 20:10:00,2.26028,2.26045,2.26009,2.26026,46000000.0
2005-04-20 20:11:00,2.26018,2.26046,2.25997,2.26009,62800000.0
2005-04-20 20:12:00,2.25998,2.2604,2.25977,2.26015,167600000.0
2005-04-20 20:13:00,2.26006,2.26012,2.25921,2.25995,157900000.0
2005-04-20 20:14:00,2.25986,2.26028,2.25961,2.26008,101300000.0
2005-04-20 20:15:00,2.25994,2.26032,2.25972,2.2599,242100000.0
2005-04-20 20:16:00,2.25977,2.25993,2.25907,2.25975,138700000.0
2005-04-20 20:17:00,2.25987,2.25998,2.25969,2.25981,38400000.0
2005-04-20 20:18:00,2.25996,2.26024,2.2594,2.25971,69000000.0
2005-04-20 20:19:00,2.25979,2.26027,2.25957,2.26008,177500000.0
2005-04-20 20:20:00,2.26006,2.26035,2.25944,2.25991,212200000.0
2005-04-20 20:21:00,2.25983,2.25992,2.25953,2.25972,90200000.0
2005-04-20 20:22:00,2.25972,2.26026,2.25954,2.25977,109600000.0
2005-04-20 20:23:00,2.25963,2.26056,2.25963,2.26056,190300001.0
2005-04-20 20:24:00,2.2601,2.26024,2.25996,2.26024,48600000.0
2005-04-20 20:25:00,2.26018,2.26044,2.2597,2.25978,142100000.0
2005-04-20 20:26:00,2.2599,2.26021,2.25972,2.25995,171100000.0
2005-04-20 20:27:00,2.25992,2.26014,2.25948,2.25976,93500000.0
2005-04-20 20:28:00,2.25993,2.26009,2.2593,2.2599,200200000.0
2005-04-20 20:29:00,2.26009,2.26023,2.25955,2.2599,174600000.0
2005-04-20 20:30:00,2.2601,2.26021,2.25948,2.25997,330400000.0
2005-04-20 20:31:00,2.26002,2.26012,2.25958,2.25992,202500000.0
2005-04-20 20:32:00,2.25976,2.26015,2.25969,2.25995,353700001.0
2005-04-20 20:33:00,2.25966,2.25998,2.25915,2.25993,81400000.0
2005-04-20 20:34:00,2.2599,2.26028,2.25975,2.25984,74200000.0
2005-04-20 20:35:00,2.26007,2.26007,2.25919,2.25958,63100000.0
2005-04-20 20:36:00,2.2597,2.25977,2.25915,2.25957,43200000.0
2005-04-20 20:37:00,2.25951,2.25963,2.25914,2.25942,124900000.0
2005-04-20 20:38:00,2.25931,2.25955,2.25891,2.25927,155900000.0
2005-04-20 20:39:00,2.25951,2.25954,2.25891,2.25922,108500000.0
2005-04-20 20:40:00,2.25946,2.2596,2.25881,2.25917,173500000.0
2005-04-20 20:41:00,2.2592,2.25946,2.25882,2.25888,129999999.0
2005-04-20 20:42:00,2.25919,2.25962,2.25913,2.25913,72300000.0
2005-04-20 20:43:00,2.25924,2.25961,2.25898,2.25953,116000000.0
2005-04-20 20:44:00,2.25959,2.25987,2.25939,2.25942,184499998.0
2005-04-20 20:45:00,2.25934,2.25954,2.2587,2.25886,54400000.0
2005-04-20 20:46:00,2.25904,2.25925,2.25887,2.25916,31700000.0
2005-04-20 20:47:00,2.25906,2.25931,2.25858,2.25903,143900000.0
2005-04-20 20:48:00,2.25909,2.25919,2.25847,2.25856,224100000.0
2005-04-20 20:49:00,2.25915,2.25947,2.25881,2.25901,103200000.0
2005-04-20 20:50:00,2.25908,2.25952,2.25871,2.25901,137100000.0
2005-04-20 20:51:00,2.25889,2.25914,2.2586,2.25883,107800000.0
2005-04-20 20:52:00,2.25881,2.25897,2.25842,2.25894,165800000.0
2005-04-20 20:53:00,2.25864,2.25905,2.25838,2.25867,216000000.0
2005-04-20 20:54:00,2.2588,2.2591,2.25877,2.25881,155700000.0
2005-04-20 20:55:00,2.25881,2.25921,2.25881,2.25915,27200000.0
2005-04-20 20:56:00,2.2589,2.25953,2.2589,2.25926,268800000.0
2005-04-20 20:57:00,2.25917,2.25942,2.25886,2.25937,328000000.0
2005-04-20 20:58:00,2.25933,2.25976,2.2593,2.25953,193600000.0
2005-04-20 20:59:00,2.25951,2.26004,2.25924,2.2597,222500000.0
2005-04-20 21:00:00,2.25987,2.26011,2.25948,2.25972,263300000.0
2005-04-20 21:01:00,2.25958,2.25966,2.25908,2.2591,316500000.0
2005-04-20 21:02:00,2.25945,2.25968,2.25895,2.25895,82500000.0
2005-04-20 21:03:00,2.25966,2.25966,2.25908,2.25924,100700000.0
2005-04-20 21:04:00,2.25928,2.25948,2.25893,2.25925,48400000.0
2005-04-20 21:05:00,2.2594,2.25967,2.25901,2.2593,52600000.0
2005-04-20 21:06:00,2.2596,2.2597,2.25899,2.25965,85400000.0
2005-04-20 21:07:00,2.2595,2.25989,2.25944,2.25968,22000000.0
2005-04-20 21:08:00,2.25938,2.25973,2.25923,2.25946,56400000.0
2005-04-20 21:09:00,2.25913,2.2596,2.25903,2.25958,46300000.0
2005-04-20 21:10:00,2.25953,2.25964,2.25911,2.25961,73700000.0
2005-04-20 21:11:00,2.2592,2.25952,2.25883,2.2592,119300000.0
2005-04-20 21:12:00,2.25927,2.25948,2.25911,2.25948,38600000.0
2005-04-20 21:13:00,2.25944,2.25973,2.2592,2.2594,136600000.0
2005-04-20 21:14:00,2.25965,2.26005,2.25938,2.25947,126400000.0
2005-04-20 21:15:00,2.25927,2.25987,2.25909,2.25918,137300000.0
2005-04-20 21:16:00,2.25966,2.25992,2.25948,2.25971,86800000.0
2005-04-20 21:17:00,2.2596,2.25983,2.25918,2.25932,151200000.0
2005-04-20 21:18:00,2.25933,2.25947,2.25895,2.25929,120200000.0
2005-04-20 21:19:00,2.2593,2.25951,2.25897,2.25897,86300000.0
2005-04-20 21:20:00,2.25923,2.25941,2.25873,2.25885,243300000.0
2005-04-20 21:21:00,2.25894,2.25921,2.25857,2.2589,223700000.0
2005-04-20 21:22:00,2.2589,2.25921,2.25857,2.2589,128400000.0
2005-04-20 21:23:00,2.25904,2.25917,2.25874,2.25912,108000000.0
2005-04-20 21:24:00,2.25911,2.25969,2.25898,2.25956,55700000.0
2005-04-20 21:25:00,2.25954,2.25954,2.25917,2.25933,50800000.0
2005-04-20 21:26:00,2.25945,2.25952,2.25921,2.25941,26500000.0
2005-04-20 21:27:00,2.25931,2.25968,2.25883,2.25951,69100000.0
2005-04-20 21:28:00,2.25962,2.2599,2.25903,2.25923,91500000.0
2005-04-20 21:29:00,2.25932,2.25977,2.25931,2.25969,58300000.0
2005-04-20 21:30:00,2.25999,2.26001,2.25939,2.25939,28500000.0
2005-04-20 21:31:00,2.25941,2.25978,2.25929,2.2597,43500000.0
2005-04-20 21:32:00,2.25947,2.25947,2.25885,2.25911,187200000.0
2005-04-20 21:33:00,2.2593,2.25965,2.25926,2.25927,69400000.0
2005-04-20 21:34:00,2.2595,2.2597,2.25906,2.25914,144999999.0
2005-04-20 21:35:00,2.2594,2.25956,2.25925,2.25925,33800000.0
2005-04-20 21:36:00,2.2594,2.2594,2.25869,2.25917,64800000.0
2005-04-20 21:37:00,2.25929,2.25967,2.25903,2.2592,58800000.0
2005-04-20 21:38:00,2.2592,2.25957,2.25902,2.25957,53300000.0
2005-04-20 21:39:00,2.25997,2.26008,2.25946,2.25967,56600000.0
2005-04-20 21:40:00,2.25951,2.25977,2.25928,2.25952,20400000.0
2005-04-20 21:41:00,2.25972,2.25995,2.25966,2.25991,25400000.0
2005-04-20 21:42:00,2.25984,2.26016,2.25905,2.25937,81800000.0
2005-04-20 21:43:00,2.25965,2.25993,2.25906,2.25951,84100000.0
2005-04-20 21:44:00,2.25986,2.26011,2.25958,2.25967,111900000.0
2005-04-20 21:45:00,2.25956,2.25983,2.25917,2.25931,108800000.0
2005-04-20 21:46:00,2.25951,2.25992,2.25935,2.25969,87600000.0
2005-04-20 21:47:00,2.25949,2.26001,2.25936,2.25957,107800000.0
2005-04-20 21:48:00,2.2595,2.25984,2.2595,2.25962,60800000.0
2005-04-20 21:49:00,2.26,2.26,2.25949,2.25958,94300001.0
2005-04-20 21:50:00,2.25984,2.25992,2.25944,2.25974,37300000.0
2005-04-20 21:51:00,2.25987,2.2599,2.25961,2.25961,42600000.0
2005-04-20 21:52:00,2.25965,2.26,2.25942,2.25975,147600000.0
2005-04-20 21:53:00,2.25977,2.25987,2.25942,2.25944,53000000.0
2005-04-20 21:54:00,2.25921,2.2595,2.25915,2.25926,38800000.0
2005-04-20 21:55:00,2.25948,2.25948,2.25888,2.25898,83699999.0
2005-04-20 21:56:00,2.25935,2.25941,2.25908,2.25916,53400000.0
2005-04-20 21:57:00,2.25922,2.25947,2.25897,2.25916,41800000.0
2005-04-20 21:58:00,2.25922,2.25952,2.25913,2.25932,32500000.0
2005-04-20 21:59:00,2.25953,2.25972,2.25926,2.25934,160700000.0
2005-04-20 22:00:00,2.25949,2.25965,2.25927,2.25947,78100000.0
2005-04-20 22:01:00,2.25945,2.25975,2.25931,2.25973,27800000.0
2005-04-20 22:02:00,2.25952,2.26004,2.25935,2.25947,105600000.0
2005-04-20 22:03:00,2.25935,2.25951,2.25891,2.25896,30000000.0
2005-04-20 22:04:00,2.25924,2.25947,2.25912,2.2594,77100000.0
2005-04-20 22:05:00,2.25938,2.2595,2.25912,2.25945,74700000.0
2005-04-20 22:06:00,2.25941,2.2595,2.25883,2.25883,49000000.0
2005-04-20 22:07:00,2.25855,2.25922,2.25849,2.25915,28200000.0
2005-04-20 22:08:00,2.25892,2.25907,2.25874,2.25877,13200000.0
2005-04-20 22:09:00,2.25885,2.25896,2.25852,2.25852,46500000.0
2005-04-20 22:10:00,2.2588,2.25903,2.2588,2.25893,42800000.0
2005-04-20 22:11:00,2.25908,2.25929,2.25888,2.2591,63900000.0
2005-04-20 22:12:00,2.25927,2.25929,2.25854,2.25854,67800000.0
2005-04-20 22:13:00,2.25904,2.25915,2.25872,2.25888,30300000.0
2005-04-20 22:14:00,2.25929,2.25937,2.25895,2.25911,46200000.0
2005-04-20 22:15:00,2.25909,2.25932,2.25882,2.25928,125000000.0
2005-04-20 22:16:00,2.25943,2.25949,2.25896,2.25931,145000000.0
2005-04-20 22:17:00,2.25931,2.25941,2.25885,2.25914,33700000.0
2005-04-20 22:18:00,2.25935,2.25977,2.25929,2.2597,26500000.0
2005-04-20 22:19:00,2.2596,2.25981,2.25945,2.25975,34900000.0
2005-04-20 22:20:00,2.25958,2.2598,2.25951,2.25966,19200000.0
2005-04-20 22:21:00,2.25976,2.25993,2.2595,2.25983,26800000.0
2005-04-20 22:22:00,2.26002,2.261,2.26002,2.26075,100500000.0
2005-04-20 22:23:00,2.26065,2.2608,2.25999,2.26054,48600000.0
2005-04-20 22:24:00,2.26046,2.26082,2.26035,2.26067,49100000.0
2005-04-20 22:25:00,2.2608,2.2608,2.26019,2.26031,44600000.0
2005-04-20 22:26:00,2.26057,2.26065,2.26048,2.26054,38500000.0
2005-04-20 22:27:00,2.26032,2.26057,2.26027,2.26034,27800000.0
2005-04-20 22:28:00,2.26035,2.26057,2.26017,2.26036,39400000.0
2005-04-20 22:29:00,2.26021,2.26049,2.25981,2.26035,142800000.0
2005-04-20 22:30:00,2.26037,2.26063,2.25995,2.2606,73600000.0
2005-04-20 22:31:00,2.26021,2.26046,2.26006,2.2602,48700000.0
2005-04-20 22:32:00,2.26011,2.26056,2.25994,2.26027,29000000.0
2005-04-20 22:33:00,2.26032,2.26056,2.26011,2.26037,63800000.0
2005-04-20 22:34:00,2.26043,2.26049,2.26002,2.26027,72600000.0
2005-04-20 22:35:00,2.25982,2.26047,2.25972,2.26036,48800000.0
2005-04-20 22:36:00,2.26017,2.26032,2.25998,2.26029,40400000.0
2005-04-20 22:37:00,2.26011,2.26053,2.26006,2.26029,39600000.0
2005-04-20 22:38:00,2.26015,2.26063,2.26015,2.26039,38700000.0
2005-04-20 22:39:00,2.26063,2.26081,2.2605,2.26081,39300000.0
2005-04-20 22:40:00,2.26068,2.26072,2.26017,2.26028,34600000.0
2005-04-20 22:41:00,2.26066,2.26071,2.25999,2.25999,46300000.0
2005-04-20 22:42:00,2.26021,2.26071,2.26005,2.26035,50100000.0
2005-04-20 22:43:00,2.26035,2.26043,2.26003,2.26017,126000000.0
2005-04-20 22:44:00,2.26006,2.26037,2.26002,2.26031,53000000.0
2005-04-20 22:45:00,2.26012,2.2603,2.25932,2.25976,57200000.0
2005-04-20 22:46:00,2.26014,2.26016,2.2597,2.2597,82100000.0
2005-04-20 22:47:00,2.26012,2.26039,2.25992,2.26038,41400000.0
2005-04-20 22:48:00,2.26037,2.26037,2.2597,2.25986,60700000.0
2005-04-20 22:49:00,2.26001,2.26015,2.25952,2.25993,72200000.0
2005-04-20 22:50:00,2.25995,2.26009,2.25965,2.25983,25800000.0
2005-04-20 22:51:00,2.25968,2.26004,2.25929,2.25929,64800000.0
2005-04-20 22:52:00,2.25993,2.25995,2.25958,2.25983,40100000.0
2005-04-20 22:53:00,2.26001,2.26006,2.25948,2.26002,49000000.0
2005-04-20 22:54:00,2.25977,2.26037,2.25976,2.26037,34000000.0
2005-04-20 22:55:00,2.26048,2.26072,2.26024,2.26045,61800000.0
2005-04-20 22:56:00,2.26039,2.26086,2.26039,2.26077,39600000.0
2005-04-20 22:57:00,2.26081,2.2611,2.26067,2.26075,41000000.0
2005-04-20 22:58:00,2.2605,2.26077,2.26033,2.26053,44600000.0
2005-04-20 22:59:00,2.26046,2.26059,2.26026,2.26039,31300000.0
2005-04-20 23:00:00,2.2603,2.26047,2.26025,2.26035,49800000.0
2005-04-20 23:01:00,2.26055,2.26078,2.26042,2.26067,48700000.0
2005-04-20 23:02:00,2.26102,2.26102,2.25997,2.26034,44400000.0
2005-04-20 23:03:00,2.26034,2.26059,2.26034,2.26055,32000000.0
2005-04-20 23:04:00,2.26075,2.26086,2.25993,2.26081,37400000.0
2005-04-20 23:05:00,2.26112,2.26117,2.26038,2.26106,43000000.0
2005-04-20 23:06:00,2.26142,2.26169,2.26098,2.26169,35500000.0
2005-04-20 23:07:00,2.2617,2.26178,2.26112,2.26112,41300000.0
2005-04-20 23:08:00,2.26081,2.26126,2.26063,2.26126,30400000.0
2005-04-20 23:09:00,2.26086,2.26113,2.26053,2.26113,45999999.0
2005-04-20 23:10:00,2.26096,2.26109,2.26077,2.26098,19700000.0
2005-04-20 23:11:00,2.26058,2.261,2.26025,2.26082,50700000.0
2005-04-20 23:12:00,2.26073,2.26127,2.26073,2.26127,28000000.0
2005-04-20 23:13:00,2.26107,2.26113,2.26045,2.26053,22700000.0
2005-04-20 23:14:00,2.26063,2.2608,2.26035,2.26071,34200000.0
2005-04-20 23:15:00,2.26056,2.26117,2.26056,2.261,27400000.0
2005-04-20 23:16:00,2.26102,2.26133,2.26094,2.26107,37000000.0
2005-04-20 23:17:00,2.26121,2.26146,2.26104,2.26129,28500000.0
2005-04-20 23:18:00,2.2615,2.26151,2.26096,2.26126,45100000.0
2005-04-20 23:19:00,2.26154,2.26154,2.26098,2.26111,46900000.0
2005-04-20 23:20:00,2.26152,2.26152,2.26087,2.26087,33300000.0
2005-04-20 23:21:00,2.26113,2.26152,2.26112,2.26138,24000000.0
2005-04-20 23:22:00,2.26108,2.26111,2.26077,2.26087,23400000.0
2005-04-20 23:23:00,2.26093,2.26128,2.26075,2.26112,24000000.0
2005-04-20 23:24:00,2.2611,2.26122,2.26082,2.26093,45300000.0
2005-04-20 23:25:00,2.26091,2.26112,2.26075,2.26076,43100000.0
2005-04-20 23:26:00,2.26087,2.26087,2.26038,2.26038,33600000.0
2005-04-20 23:27:00,2.26024,2.26033,2.25995,2.26009,47000000.0
2005-04-20 23:28:00,2.26028,2.26041,2.25966,2.26008,32100000.0
2005-04-20 23:29:00,2.26014,2.26015,2.25943,2.25967,49100000.0
2005-04-20 23:30:00,2.26007,2.26041,2.2597,2.26041,23300000.0
2005-04-20 23:31:00,2.26022,2.26022,2.25992,2.26008,41400000.0
2005-04-20 23:32:00,2.25982,2.26006,2.25952,2.25952,26800000.0
2005-04-20 23:33:00,2.26034,2.26041,2.25937,2.25986,57900001.0
2005-04-20 23:34:00,2.25987,2.26004,2.25963,2.25969,41600000.0
2005-04-20 23:35:00,2.25975,2.26004,2.25955,2.25994,38700000.0
2005-04-20 23:36:00,2.25955,2.26008,2.2595,2.26008,41500000.0
2005-04-20 23:37:00,2.25995,2.26008,2.25894,2.25904,31400000.0
2005-04-20 23:38:00,2.25986,2.25986,2.25936,2.25967,33900000.0
2005-04-20 23:39:00,2.25972,2.25992,2.25894,2.25894,33800000.0
2005-04-20 23:40:00,2.25902,2.2597,2.25902,2.25938,27800000.0
2005-04-20 23:41:00,2.2589,2.2594,2.25883,2.25912,42300000.0
2005-04-20 23:42:00,2.25954,2.25974,2.25947,2.25963,25500000.0
2005-04-20 23:43:00,2.25967,2.25989,2.25909,2.25974,33900000.0
2005-04-20 23:44:00,2.25973,2.25985,2.25914,2.25941,26900000.0
2005-04-20 23:45:00,2.2591,2.2596,2.25903,2.2596,35900000.0
2005-04-20 23:46:00,2.25955,2.26027,2.2595,2.25981,44400000.0
2005-04-20 23:47:00,2.25959,2.2599,2.25941,2.25979,31900000.0
2005-04-20 23:48:00,2.25977,2.25987,2.25905,2.25915,46000000.0
2005-04-20 23:49:00,2.25962,2.25986,2.25942,2.25943,32200000.0
2005-04-20 23:50:00,2.25967,2.26027,2.25967,2.26007,35600000.0
2005-04-20 23:51:00,2.25984,2.25989,2.25945,2.25971,57000000.0
2005-04-20 23:52:00,2.25966,2.26001,2.25954,2.25987,19300000.0
2005-04-20 23:53:00,2.25954,2.25991,2.25946,2.25968,37500000.0
2005-04-20 23:54:00,2.2602,2.26023,2.25952,2.2596,25000000.0
2005-04-20 23:55:00,2.25906,2.25985,2.25906,2.25962,67500000.0
2005-04-20 23:56:00,2.25952,2.25952,2.25893,2.25893,34400000.0
2005-04-20 23:57:00,2.25951,2.25959,2.25926,2.25938,54900000.0
2005-04-20 23:58:00,2.25941,2.25968,2.25914,2.25968,50000000.0
2005-04-20 23:59:00,2.2593,2.25964,2.25905,2.25964,45700000.0
2005-04-21 00:00:00,2.25962,2.25973,2.2592,2.25943,25600000.0
2005-04-21 00:01:00,2.25936,2.25968,2.25931,2.25959,49100001.0
2005-04-21 00:02:00,2.25957,2.25962,2.25923,2.25937,24400000.0
2005-04-21 00:03:00,2.25951,2.25969,2.25927,2.25943,37600000.0
2005-04-21 00:04:00,2.25968,2.25984,2.25948,2.25972,29400000.0
2005-04-21 00:05:00,2.25994,2.25994,2.25933,2.25947,45100000.0
2005-04-21 00:06:00,2.25944,2.25945,2.25905,2.25905,23600000.0
2005-04-21 00:07:00,2.25873,2.25932,2.25848,2.25932,33000000.0
2005-04-21 00:08:00,2.25942,2.25944,2.25846,2.25846,38200000.0
2005-04-21 00:09:00,2.2592,2.25944,2.25895,2.25901,58899999.0
2005-04-21 00:10:00,2.25873,2.25942,2.25844,2.25924,34300000.0
2005-04-21 00:11:00,2.25866,2.25931,2.25854,2.25931,16500000.0
2005-04-21 00:12:00,2.25898,2.25944,2.25864,2.25879,27500000.0
2005-04-21 00:13:00,2.25902,2.25915,2.2587,2.25899,16600000.0
2005-04-21 00:14:00,2.25898,2.25907,2.25854,2.25874,27100000.0
2005-04-21 00:15:00,2.25913,2.25927,2.25844,2.25895,38600000.0
2005-04-21 00:16:00,2.25911,2.25911,2.25853,2.25869,51700000.0
2005-04-21 00:17:00,2.25867,2.25899,2.25835,2.25868,33300000.0
2005-04-21 00:18:00,2.25906,2.25911,2.25816,2.25816,20200000.0
2005-04-21 00:19:00,2.2589,2.2589,2.25817,2.25837,52300000.0
2005-04-21 00:20:00,2.25836,2.25879,2.25816,2.25816,36300000.0
2005-04-21 00:21:00,2.25827,2.2583,2.25794,2.25813,27900000.0
2005-04-21 00:22:00,2.25803,2.25824,2.25774,2.25793,56000000.0
2005-04-21 00:23:00,2.25801,2.25827,2.25801,2.25824,46000000.0
2005-04-21 00:24:00,2.25835,2.25844,2.25801,2.25832,36500000.0
2005-04-21 00:25:00,2.25838,2.25855,2.25815,2.25854,38400000.0
2005-04-21 00:26:00,2.25842,2.25857,2.25818,2.25825,37500000.0
2005-04-21 00:27:00,2.2584,2.25864,2.25791,2.25862,31200000.0
2005-04-21 00:28:00,2.25846,2.25886,2.25835,2.25874,27600000.0
2005-04-21 00:29:00,2.25826,2.25873,2.25826,2.25837,34900000.0
2005-04-21 00:30:00,2.25838,2.25894,2.25825,2.25894,26200000.0
2005-04-21 00:31:00,2.25836,2.25888,2.25832,2.25888,23100000.0
2005-04-21 00:32:00,2.25847,2.2589,2.25811,2.2589,49000000.0
2005-04-21 00:33:00,2.25897,2.25897,2.25855,2.25868,16700000.0
2005-04-21 00:34:00,2.25868,2.25909,2.25868,2.25888,42400000.0
2005-04-21 00:35:00,2.25874,2.25914,2.25874,2.2588,38600000.0
2005-04-21 00:36:00,2.25894,2.25908,2.25859,2.25887,32500000.0
2005-04-21 00:37:00,2.25869,2.25895,2.25866,2.25875,46800000.0
2005-04-21 00:38:00,2.2591,2.2591,2.25827,2.25878,37100000.0
2005-04-21 00:39:00,2.25917,2.25917,2.25824,2.2583,28000000.0
2005-04-21 00:40:00,2.25916,2.2592,2.25876,2.25903,28800000.0
2005-04-21 00:41:00,2.25904,2.25917,2.25862,2.25917,40600000.0
2005-04-21 00:42:00,2.2595,2.25957,2.25863,2.25863,40400000.0
2005-04-21 00:43:00,2.25907,2.25907,2.25848,2.25857,43300000.0
2005-04-21 00:44:00,2.25855,2.25874,2.25809,2.25838,36000000.0
2005-04-21 00:45:00,2.25839,2.25851,2.25817,2.25817,40400000.0
2005-04-21 00:46:00,2.25812,2.25873,2.25807,2.25819,17400000.0
2005-04-21 00:47:00,2.2579,2.25875,2.2579,2.25808,74299999.0
2005-04-21 00:48:00,2.25872,2.25889,2.25828,2.25865,36400000.0
2005-04-21 00:49:00,2.25838,2.25871,2.25813,2.2585,42800000.0
2005-04-21 00:50:00,2.25818,2.25875,2.25818,2.25875,22700000.0
2005-04-21 00:51:00,2.25871,2.25871,2.25793,2.25845,45700000.0
2005-04-21 00:52:00,2.25831,2.25842,2.25802,2.25802,45700000.0
2005-04-21 00:53:00,2.25836,2.25853,2.2583,2.2583,23200000.0
2005-04-21 00:54:00,2.25835,2.25835,2.25815,2.25815,9500000.0
2005-04-21 00:55:00,2.2579,2.25839,2.2579,2.25824,33200000.0
2005-04-21 00:56:00,2.2582,2.25848,2.2579,2.25838,23400000.0
2005-04-21 00:57:00,2.25829,2.2585,2.25812,2.2585,28100000.0
2005-04-21 00:58:00,2.25803,2.25836,2.25796,2.25836,28500000.0
2005-04-21 00:59:00,2.25813,2.25837,2.25802,2.25813,34300000.0
2005-04-21 01:00:00,2.25805,2.25823,2.25783,2.2581,47800000.0
2005-04-21 01:01:00,2.25786,2.25819,2.25774,2.25815,23700000.0
2005-04-21 01:02:00,2.2581,2.2581,2.25753,2.25753,37600000.0
2005-04-21 01:03:00,2.25794,2.25837,2.25769,2.25811,75800000.0
2005-04-21 01:04:00,2.25776,2.25781,2.25739,2.25752,24800000.0
2005-04-21 01:05:00,2.25786,2.25786,2.25733,2.25745,31000000.0
2005-04-21 01:06:00,2.25732,2.25732,2.25718,2.25726,42700000.0
2005-04-21 01:07:00,2.25746,2.25776,2.25731,2.25765,43500000.0
2005-04-21 01:08:00,2.2574,2.25765,2.25724,2.25758,37300000.0
2005-04-21 01:09:00,2.25771,2.2579,2.257,2.257,20000000.0
2005-04-21 01:10:00,2.25777,2.25826,2.25767,2.25825,42900000.0
2005-04-21 01:11:00,2.25754,2.25803,2.25754,2.2579,57399998.0
2005-04-21 01:12:00,2.2575,2.25794,2.25729,2.25755,30200000.0
2005-04-21 01:13:00,2.25725,2.25802,2.25722,2.25794,33600000.0
2005-04-21 01:14:00,2.25795,2.25835,2.25795,2.25814,29800000.0
2005-04-21 01:15:00,2.25787,2.25789,2.25758,2.2577,34300000.0
2005-04-21 01:16:00,2.25705,2.25742,2.25665,2.25665,36700000.0
2005-04-21 01:17:00,2.25643,2.25751,2.25633,2.25714,61400000.0
2005-04-21 01:18:00,2.25702,2.25743,2.25686,2.25734,35200000.0
2005-04-21 01:19:00,2.25668,2.25697,2.25668,2.2569,26800000.0
2005-04-21 01:20:00,2.25694,2.25722,2.25676,2.25688,51500001.0
2005-04-21 01:21:00,2.25702,2.25702,2.25649,2.25655,30600000.0
2005-04-21 01:22:00,2.25669,2.25696,2.25643,2.25653,25600000.0
2005-04-21 01:23:00,2.25674,2.25689,2.2565,2.2567,57100000.0
2005-04-21 01:24:00,2.25658,2.25667,2.25627,2.25659,43200000.0
2005-04-21 01:25:00,2.25634,2.2566,2.25634,2.2565,32500000.0
2005-04-21 01:26:00,2.25629,2.25641,2.25615,2.25615,27500000.0
2005-04-21 01:27:00,2.2561,2.2565,2.25603,2.2565,30800000.0
2005-04-21 01:28:00,2.25653,2.25663,2.25633,2.25633,27300000.0
2005-04-21 01:29:00,2.25631,2.25666,2.2562,2.25653,37900000.0
2005-04-21 01:30:00,2.25621,2.25688,2.25618,2.2568,38400000.0
2005-04-21 01:31:00,2.25637,2.25677,2.25617,2.25677,49900000.0
2005-04-21 01:32:00,2.25637,2.25637,2.25532,2.25554,26600000.0
2005-04-21 01:33:00,2.25527,2.25562,2.25496,2.25498,32300000.0
2005-04-21 01:34:00,2.2556,2.25573,2.25519,2.25556,47900000.0
2005-04-21 01:35:00,2.25561,2.25591,2.25546,2.25578,38000000.0
2005-04-21 01:36:00,2.25579,2.25584,2.25542,2.25573,32200000.0
2005-04-21 01:37:00,2.2553,2.25561,2.25448,2.25448,60200000.0
2005-04-21 01:38:00,2.25506,2.25523,2.25489,2.25503,39500000.0
2005-04-21 01:39:00,2.25535,2.25555,2.25481,2.25513,41300000.0
2005-04-21 01:40:00,2.25516,2.25593,2.255,2.25544,59600000.0
2005-04-21 01:41:00,2.25538,2.25577,2.25497,2.25497,42900000.0
2005-04-21 01:42:00,2.25487,2.25516,2.2542,2.2543,33100000.0
2005-04-21 01:43:00,2.25442,2.25447,2.25396,2.25424,41200000.0
2005-04-21 01:44:00,2.25457,2.25457,2.2542,2.25427,19100000.0
2005-04-21 01:45:00,2.25475,2.25523,2.25475,2.25512,17900000.0
2005-04-21 01:46:00,2.25523,2.25546,2.25494,2.25503,34200000.0
2005-04-21 01:47:00,2.25552,2.25552,2.25501,2.25511,28900000.0
2005-04-21 01:48:00,2.25518,2.25528,2.25492,2.25497,53900000.0
2005-04-21 01:49:00,2.25499,2.25501,2.25458,2.25479,31400000.0
2005-04-21 01:50:00,2.2551,2.25528,2.25456,2.25508,36800000.0
2005-04-21 01:51:00,2.2551,2.2551,2.25449,2.25449,37400000.0
2005-04-21 01:52:00,2.25437,2.25454,2.25416,2.25442,46600000.0
2005-04-21 01:53:00,2.25456,2.25497,2.25445,2.25497,29300000.0
2005-04-21 01:54:00,2.25516,2.25536,2.25495,2.25511,30700000.0
2005-04-21 01:55:00,2.25488,2.25522,2.25481,2.25512,54200000.0
2005-04-21 01:56:00,2.25535,2.25565,2.25501,2.2555,24400000.0
2005-04-21 01:57:00,2.25526,2.25565,2.25526,2.25536,33300000.0
2005-04-21 01:58:00,2.25519,2.25544,2.25513,2.25521,46000000.0
2005-04-21 01:59:00,2.2552,2.25545,2.25489,2.25489,23000000.0
2005-04-21 02:00:00,2.25523,2.25523,2.25489,2.25519,20000000.0
2005-04-21 02:01:00,2.2547,2.25503,2.2547,2.25482,36300000.0
2005-04-21 02:02:00,2.25482,2.25498,2.25462,2.25498,22800000.0
2005-04-21 02:03:00,2.25501,2.25506,2.25445,2.25465,46100000.0
2005-04-21 02:04:00,2.25501,2.2551,2.25459,2.25476,41300000.0
2005-04-21 02:05:00,2.25463,2.25496,2.25447,2.25477,52600000.0
2005-04-21 02:06:00,2.25451,2.25515,2.25443,2.25515,47500000.0
2005-04-21 02:07:00,2.25498,2.25527,2.25486,2.25509,62300000.0
2005-04-21 02:08:00,2.25467,2.25515,2.25463,2.25499,22800000.0
2005-04-21 02:09:00,2.25476,2.25522,2.25461,2.25496,30000000.0
2005-04-21 02:10:00,2.25517,2.25527,2.25476,2.25511,16500000.0
2005-04-21 02:11:00,2.25495,2.25519,2.25471,2.25476,42600000.0
2005-04-21 02:12:00,2.25504,2.25515,2.2545,2.2548,31300000.0
2005-04-21 02:13:00,2.25455,2.25473,2.25431,2.25453,15000000.0
2005-04-21 02:14:00,2.25451,2.25484,2.25421,2.25427,42800000.0
2005-04-21 02:15:00,2.25455,2.25456,2.25422,2.25433,77900000.0
2005-04-21 02:16:00,2.25426,2.25492,2.25426,2.25464,32100000.0
2005-04-21 02:17:00,2.25474,2.25491,2.2544,2.25445,19200000.0
2005-04-21 02:18:00,2.25474,2.25489,2.25446,2.2548,27300000.0
2005-04-21 02:19:00,2.25459,2.25511,2.25459,2.25485,57000000.0
2005-04-21 02:20:00,2.25477,2.25509,2.25474,2.25495,39600000.0
2005-04-21 02:21:00,2.25494,2.25526,2.25486,2.25514,44000000.0
2005-04-21 02:22:00,2.25513,2.25532,2.255,2.25532,43600000.0
2005-04-21 02:23:00,2.25511,2.25568,2.25502,2.25563,44600000.0
2005-04-21 02:24:00,2.25554,2.25587,2.25552,2.25583,32600000.0
2005-04-21 02:25:00,2.25573,2.25609,2.25559,2.2556,55200001.0
2005-04-21 02:26:00,2.25587,2.25635,2.25576,2.25635,32000000.0
2005-04-21 02:27:00,2.25663,2.25672,2.25615,2.25641,28100000.0
2005-04-21 02:28:00,2.25667,2.25701,2.25644,2.25696,44700000.0
2005-04-21 02:29:00,2.25653,2.25721,2.25653,2.25687,42700000.0
2005-04-21 02:30:00,2.25678,2.25695,2.25647,2.25647,31000000.0
2005-04-21 02:31:00,2.25646,2.25646,2.25576,2.25603,43699999.0
2005-04-21 02:32:00,2.25602,2.2562,2.25544,2.25611,33200000.0
2005-04-21 02:33:00,2.25617,2.25625,2.25574,2.25583,56400000.0
2005-04-21 02:34:00,2.25602,2.25613,2.25548,2.25561,25700000.0
2005-04-21 02:35:00,2.25526,2.25575,2.25525,2.25551,21300000.0
2005-04-21 02:36:00,2.2557,2.2557,2.25498,2.25508,30900000.0
2005-04-21 02:37:00,2.25521,2.25556,2.25508,2.25553,23200000.0
2005-04-21 02:38:00,2.25545,2.25582,2.25545,2.25553,32300000.0
2005-04-21 02:39:00,2.2555,2.25582,2.25519,2.25542,47500000.0
2005-04-21 02:40:00,2.25555,2.25555,2.25503,2.25528,25400000.0
2005-04-21 02:41:00,2.25507,2.25516,2.25483,2.25497,23300000.0
2005-04-21 02:42:00,2.25474,2.25516,2.2547,2.25484,34200000.0
2005-04-21 02:43:00,2.25519,2.25526,2.25476,2.25515,51600000.0
2005-04-21 02:44:00,2.25498,2.25539,2.25489,2.25502,42200000.0
2005-04-21 02:45:00,2.25527,2.25545,2.25496,2.25512,46600000.0
2005-04-21 02:46:00,2.25532,2.25532,2.25476,2.25483,44600001.0
2005-04-21 02:47:00,2.25524,2.25539,2.25479,2.25523,46900000.0
2005-04-21 02:48:00,2.25538,2.25582,2.25507,2.25507,33400000.0
2005-04-21 02:49:00,2.25535,2.25555,2.25524,2.25539,33500000.0
2005-04-21 02:50:00,2.25547,2.25552,2.25501,2.25514,28600000.0
2005-04-21 02:51:00,2.2551,2.25551,2.25491,2.25545,50099999.0
2005-04-21 02:52:00,2.25516,2.25537,2.255,2.25527,32200000.0
2005-04-21 02:53:00,2.25538,2.25548,2.25511,2.25537,40500000.0
2005-04-21 02:54:00,2.25545,2.25546,2.25503,2.2553,42700000.0
2005-04-21 02:55:00,2.25537,2.25554,2.25488,2.25504,74400000.0
2005-04-21 02:56:00,2.25476,2.25529,2.25464,2.25529,27700000.0
2005-04-21 02:57:00,2.25519,2.25519,2.25468,2.25489,38500000.0
2005-04-21 02:58:00,2.2552,2.25546,2.25505,2.25535,53800001.0
2005-04-21 02:59:00,2.25544,2.25563,2.25525,2.25549,60100000.0
2005-04-21 03:00:00,2.25536,2.25564,2.25524,2.2554,31800000.0
2005-04-21 03:01:00,2.25561,2.2557,2.25508,2.25527,46700000.0
2005-04-21 03:02:00,2.25557,2.25593,2.25543,2.25572,44800000.0
2005-04-21 03:03:00,2.25538,2.25563,2.25538,2.25549,40000000.0
2005-04-21 03:04:00,2.25539,2.25573,2.25539,2.25571,28600000.0
2005-04-21 03:05:00,2.25555,2.25556,2.25499,2.25515,49600000.0
2005-04-21 03:06:00,2.25539,2.25547,2.25494,2.25547,37300000.0
2005-04-21 03:07:00,2.25554,2.25555,2.25498,2.25524,18000000.0
2005-04-21 03:08:00,2.25545,2.25549,2.25497,2.25519,18300000.0
2005-04-21 03:09:00,2.25501,2.25517,2.25486,2.2549,29200000.0
2005-04-21 03:10:00,2.25495,2.2551,2.25468,2.25468,30100000.0
2005-04-21 03:11:00,2.25475,2.25517,2.25465,2.255,27200000.0
2005-04-21 03:12:00,2.25494,2.25503,2.25434,2.25483,38300000.0
2005-04-21 03:13:00,2.2549,2.25497,2.25448,2.25462,23500000.0
2005-04-21 03:14:00,2.25462,2.25501,2.25445,2.25501,33200000.0
2005-04-21 03:15:00,2.25509,2.25509,2.25464,2.25464,36600000.0
2005-04-21 03:16:00,2.25475,2.25491,2.25451,2.25464,32000000.0
2005-04-21 03:17:00,2.25484,2.25499,2.25465,2.25498,49900000.0
2005-04-21 03:18:00,2.25517,2.25521,2.25456,2.25486,34700000.0
2005-04-21 03:19:00,2.25502,2.25556,2.25502,2.25556,21600000.0
2005-04-21 03:20:00,2.25545,2.25545,2.25497,2.25521,36500000.0
2005-04-21 03:21:00,2.25496,2.25519,2.25484,2.25487,40200000.0
2005-04-21 03:22:00,2.25505,2.25557,2.25467,2.25551,24300000.0
2005-04-21 03:23:00,2.25541,2.25565,2.25525,2.25539,44400000.0
2005-04-21 03:24:00,2.25566,2.25576,2.25536,2.25554,47400000.0
2005-04-21 03:25:00,2.25604,2.25613,2.25552,2.25592,44600000.0
2005-04-21 03:26:00,2.25593,2.25616,2.25573,2.25595,46799999.0
2005-04-21 03:27:00,2.25575,2.25591,2.25519,2.25555,50800000.0
2005-04-21 03:28:00,2.25574,2.25576,2.25533,2.25543,57899999.0
2005-04-21 03:29:00,2.25519,2.25531,2.25509,2.25518,33900000.0
2005-04-21 03:30:00,2.25493,2.25559,2.25492,2.25494,35500000.0
2005-04-21 03:31:00,2.25503,2.25521,2.25488,2.25521,39100000.0
2005-04-21 03:32:00,2.25535,2.25566,2.25516,2.25529,28400000.0
2005-04-21 03:33:00,2.25537,2.25565,2.25494,2.25565,39800000.0
2005-04-21 03:34:00,2.25535,2.25535,2.25457,2.25488,21000000.0
2005-04-21 03:35:00,2.25486,2.25503,2.25476,2.25483,28900000.0
2005-04-21 03:36:00,2.25498,2.25509,2.2546,2.25463,30000000.0
2005-04-21 03:37:00,2.25504,2.25506,2.2544,2.25503,38500000.0
2005-04-21 03:38:00,2.25478,2.25496,2.25474,2.2548,17200000.0
2005-04-21 03:39:00,2.25455,2.25489,2.25443,2.25443,31200000.0
2005-04-21 03:40:00,2.2546,2.25492,2.25442,2.25457,43300000.0
2005-04-21 03:41:00,2.25461,2.25484,2.25461,2.25475,33600000.0
2005-04-21 03:42:00,2.25479,2.25479,2.25428,2.25474,39600000.0
2005-04-21 03:43:00,2.25433,2.25492,2.25423,2.25477,38800000.0
2005-04-21 03:44:00,2.2547,2.25483,2.25432,2.25432,33500000.0
2005-04-21 03:45:00,2.25477,2.25506,2.25472,2.25497,30400000.0
2005-04-21 03:46:00,2.25495,2.255,2.25458,2.25495,36200000.0
2005-04-21 03:47:00,2.25495,2.25496,2.2547,2.25494,52400000.0
2005-04-21 03:48:00,2.25504,2.25507,2.25483,2.25489,38900000.0
2005-04-21 03:49:00,2.25499,2.25504,2.25459,2.25463,30000000.0
2005-04-21 03:50:00,2.25483,2.25502,2.25458,2.25478,27800000.0
2005-04-21 03:51:00,2.25479,2.25486,2.25439,2.25448,26300000.0
2005-04-21 03:52:00,2.25481,2.25488,2.25441,2.25484,36900000.0
2005-04-21 03:53:00,2.25465,2.25477,2.25409,2.25435,36000000.0
2005-04-21 03:54:00,2.25475,2.25505,2.25424,2.25449,50400000.0
2005-04-21 03:55:00,2.25463,2.25515,2.25442,2.25455,44400000.0
2005-04-21 03:56:00,2.25485,2.25502,2.25451,2.2546,42000000.0
2005-04-21 03:57:00,2.2545,2.25515,2.25442,2.25496,43000000.0
2005-04-21 03:58:00,2.2543,2.25478,2.25416,2.25477,41300000.0
2005-04-21 03:59:00,2.25487,2.25502,2.25452,2.25472,44200000.0
2005-04-21 04:00:00,2.2548,2.25532,2.25436,2.25532,37000000.0
2005-04-21 04:01:00,2.25509,2.25524,2.25472,2.25493,41200000.0
2005-04-21 04:02:00,2.25526,2.25537,2.25486,2.25512,24600000.0
2005-04-21 04:03:00,2.25535,2.25572,2.25511,2.2554,39200000.0
2005-04-21 04:04:00,2.25528,2.2555,2.25519,2.25542,31500000.0
2005-04-21 04:05:00,2.2552,2.2558,2.25516,2.25553,58200000.0
2005-04-21 04:06:00,2.2556,2.25564,2.25505,2.25538,36100000.0
2005-04-21 04:07:00,2.25511,2.2552,2.25482,2.25506,28400000.0
2005-04-21 04:08:00,2.25521,2.25533,2.25507,2.25511,28300000.0
2005-04-21 04:09:00,2.25518,2.25573,2.25515,2.25534,34000000.0
2005-04-21 04:10:00,2.25544,2.25559,2.25526,2.25537,25600000.0
2005-04-21 04:11:00,2.25532,2.25545,2.25499,2.25537,32700000.0
2005-04-21 04:12:00,2.255,2.25579,2.255,2.25563,42200000.0
2005-04-21 04:13:00,2.2552,2.25545,2.25478,2.25524,82599999.0
2005-04-21 04:14:00,2.25524,2.25556,2.25501,2.25556,64600000.0
2005-04-21 04:15:00,2.255,2.255,2.25468,2.25486,35300000.0
2005-04-21 04:16:00,2.25494,2.25506,2.25466,2.25489,23200000.0
2005-04-21 04:17:00,2.25534,2.25544,2.25493,2.25528,40400000.0
2005-04-21 04:18:00,2.25542,2.25546,2.25496,2.25509,70500000.0
2005-04-21 04:19:00,2.25494,2.25525,2.25494,2.25505,27600000.0
2005-04-21 04:20:00,2.2547,2.25508,2.25459,2.25489,34000000.0
2005-04-21 04:21:00,2.2549,2.25521,2.25469,2.2549,38600000.0
2005-04-21 04:22:00,2.25507,2.25527,2.25497,2.25503,59200000.0
2005-04-21 04:23:00,2.25505,2.25521,2.25481,2.25481,17500000.0
2005-04-21 04:24:00,2.25472,2.25493,2.25451,2.25478,40200000.0
2005-04-21 04:25:00,2.25494,2.25517,2.25472,2.25472,31900000.0
2005-04-21 04:26:00,2.25465,2.25479,2.25454,2.25468,40599999.0
2005-04-21 04:27:00,2.25453,2.25484,2.2544,2.25479,35100000.0
2005-04-21 04:28:00,2.25454,2.25478,2.25439,2.25459,45700000.0
2005-04-21 04:29:00,2.2549,2.2549,2.25444,2.25472,60000000.0
2005-04-21 04:30:00,2.25469,2.25514,2.25469,2.25482,57100000.0
2005-04-21 04:31:00,2.25472,2.25498,2.25444,2.2548,37100000.0
2005-04-21 04:32:00,2.2549,2.25502,2.2546,2.25474,44900000.0
2005-04-21 04:33:00,2.25522,2.25533,2.25436,2.25446,22400000.0
2005-04-21 04:34:00,2.25491,2.25496,2.25468,2.25485,37500000.0
2005-04-21 04:35:00,2.25504,2.25516,2.25489,2.25499,38500000.0
2005-04-21 04:36:00,2.25527,2.25542,2.2549,2.25502,53500000.0
2005-04-21 04:37:00,2.25497,2.25526,2.2548,2.25487,32300000.0
2005-04-21 04:38:00,2.25458,2.25534,2.25448,2.25534,32900000.0
2005-04-21 04:39:00,2.2548,2.25511,2.25466,2.25484,52800000.0
2005-04-21 04:40:00,2.2547,2.25484,2.25457,2.25461,35600000.0
2005-04-21 04:41:00,2.25506,2.25512,2.25475,2.25479,29400000.0
2005-04-21 04:42:00,2.25443,2.25539,2.25423,2.25515,25200000.0
2005-04-21 04:43:00,2.25525,2.25547,2.2546,2.2546,22200000.0
2005-04-21 04:44:00,2.25457,2.25491,2.25455,2.25478,28200000.0
2005-04-21 04:45:00,2.25441,2.25494,2.25436,2.25494,36300000.0
2005-04-21 04:46:00,2.25475,2.25541,2.25475,2.25537,36599999.0
2005-04-21 04:47:00,2.25531,2.25545,2.25531,2.2554,37500000.0
2005-04-21 04:48:00,2.2554,2.2554,2.255,2.25513,48600001.0
2005-04-21 04:49:00,2.25498,2.25503,2.25477,2.25492,40300000.0
2005-04-21 04:50:00,2.25483,2.25553,2.2548,2.25537,62800000.0
2005-04-21 04:51:00,2.25524,2.25543,2.25518,2.25528,52900000.0
2005-04-21 04:52:00,2.25516,2.25537,2.2551,2.2551,42000000.0
2005-04-21 04:53:00,2.2552,2.25537,2.25475,2.25524,49500000.0
2005-04-21 04:54:00,2.25503,2.25559,2.25503,2.25559,63100000.0
2005-04-21 04:55:00,2.25554,2.25564,2.25519,2.25524,44700000.0
2005-04-21 04:56:00,2.25492,2.25556,2.25492,2.25527,31100000.0
2005-04-21 04:57:00,2.25544,2.2558,2.25526,2.25539,37200000.0
2005-04-21 04:58:00,2.25561,2.25562,2.25535,2.25535,56100000.0
2005-04-21 04:59:00,2.25563,2.25563,2.25526,2.25538,30000000.0
2005-04-21 05:00:00,2.25551,2.25563,2.25496,2.2552,31200000.0
2005-04-21 05:01:00,2.25566,2.25571,2.25525,2.25525,29400000.0
2005-04-21 05:02:00,2.25539,2.25552,2.25521,2.25529,38500000.0
2005-04-21 05:03:00,2.2554,2.2554,2.2551,2.25526,19200000.0
2005-04-21 05:04:00,2.25503,2.25521,2.255,2.25511,24900000.0
2005-04-21 05:05:00,2.2551,2.25552,2.25509,2.25539,47700000.0
2005-04-21 05:06:00,2.25524,2.2555,2.25512,2.25523,37700000.0
2005-04-21 05:07:00,2.25488,2.25538,2.25488,2.25507,25700000.0
2005-04-21 05:08:00,2.2554,2.25576,2.2554,2.25571,34900000.0
2005-04-21 05:09:00,2.25567,2.25567,2.25519,2.25519,24800000.0
2005-04-21 05:10:00,2.25507,2.25532,2.25496,2.25506,46400001.0
2005-04-21 05:11:00,2.25547,2.25547,2.25479,2.25485,29400000.0
2005-04-21 05:12:00,2.25529,2.25562,2.25529,2.25562,38800000.0
2005-04-21 05:13:00,2.2552,2.25554,2.25482,2.25496,33400000.0
2005-04-21 05:14:00,2.25515,2.25519,2.25493,2.25508,38400000.0
2005-04-21 05:15:00,2.25495,2.25529,2.25486,2.25517,30400000.0
2005-04-21 05:16:00,2.25485,2.25518,2.25484,2.25508,36500000.0
2005-04-21 05:17:00,2.25469,2.25514,2.25461,2.25497,40200000.0
2005-04-21 05:18:00,2.2547,2.25515,2.2547,2.25495,43400000.0
2005-04-21 05:19:00,2.2547,2.25539,2.25465,2.25519,46300000.0
2005-04-21 05:20:00,2.25493,2.25542,2.25492,2.25542,32200000.0
2005-04-21 05:21:00,2.25514,2.25547,2.25508,2.25532,51000000.0
2005-04-21 05:22:00,2.25508,2.25539,2.25496,2.25525,47300000.0
2005-04-21 05:23:00,2.25484,2.25549,2.25483,2.25531,15500000.0
2005-04-21 05:24:00,2.2552,2.25552,2.2552,2.2554,54600000.0
2005-04-21 05:25:00,2.25531,2.25569,2.25527,2.25541,38200000.0
2005-04-21 05:26:00,2.25524,2.25593,2.25524,2.25593,23500000.0
2005-04-21 05:27:00,2.25565,2.25593,2.25546,2.25588,17800000.0
2005-04-21 05:28:00,2.25625,2.25652,2.25615,2.25645,32500000.0
2005-04-21 05:29:00,2.25687,2.25708,2.25645,2.25664,21300000.0
2005-04-21 05:30:00,2.25667,2.25693,2.25649,2.25649,52500000.0
2005-04-21 05:31:00,2.25648,2.25692,2.25621,2.25635,33600000.0
2005-04-21 05:32:00,2.25681,2.25705,2.25633,2.25641,27000000.0
2005-04-21 05:33:00,2.25684,2.25696,2.25666,2.25676,35700000.0
2005-04-21 05:34:00,2.25662,2.25688,2.25657,2.25677,37900000.0
2005-04-21 05:35:00,2.25671,2.25715,2.25667,2.25684,33800000.0
2005-04-21 05:36:00,2.25726,2.25732,2.25704,2.25728,36100000.0
2005-04-21 05:37:00,2.25718,2.25765,2.25713,2.25722,53300000.0
2005-04-21 05:38:00,2.25708,2.25773,2.25703,2.2575,31900000.0
2005-04-21 05:39:00,2.25716,2.25756,2.25708,2.25755,30300000.0
2005-04-21 05:40:00,2.25746,2.25797,2.25746,2.25775,22200000.0
2005-04-21 05:41:00,2.25773,2.25797,2.25749,2.25769,24300000.0
2005-04-21 05:42:00,2.25728,2.25752,2.25722,2.25744,43700000.0
2005-04-21 05:43:00,2.25742,2.25763,2.25725,2.25731,26200000.0
2005-04-21 05:44:00,2.2575,2.25778,2.25737,2.25778,30300000.0
2005-04-21 05:45:00,2.25768,2.2577,2.25709,2.25723,60699999.0
2005-04-21 05:46:00,2.25774,2.25779,2.25731,2.25748,48200000.0
2005-04-21 05:47:00,2.25753,2.25786,2.25741,2.25786,33200000.0
2005-04-21 05:48:00,2.25798,2.25801,2.25736,2.25765,37800000.0
2005-04-21 05:49:00,2.25773,2.25825,2.25753,2.25793,26400000.0
2005-04-21 05:50:00,2.25746,2.25784,2.25733,2.25768,30200000.0
2005-04-21 05:51:00,2.25764,2.25776,2.25724,2.25746,45500000.0
2005-04-21 05:52:00,2.25741,2.25779,2.25724,2.25766,57400000.0
2005-04-21 05:53:00,2.25789,2.25821,2.25757,2.25772,24000000.0
2005-04-21 05:54:00,2.25799,2.25842,2.25799,2.25828,31000000.0
2005-04-21 05:55:00,2.2579,2.25816,2.25772,2.25795,27500000.0
2005-04-21 05:56:00,2.25788,2.25795,2.25733,2.25733,21700000.0
2005-04-21 05:57:00,2.25771,2.25793,2.25755,2.25765,23800000.0
2005-04-21 05:58:00,2.25744,2.25799,2.25744,2.25777,34800000.0
2005-04-21 05:59:00,2.25762,2.25797,2.25747,2.25792,31500000.0
2005-04-21 06:00:00,2.25751,2.25779,2.25732,2.25754,31700000.0
2005-04-21 06:01:00,2.25797,2.25816,2.25752,2.25775,37900000.0
2005-04-21 06:02:00,2.25777,2.2579,2.25747,2.25747,18600000.0
2005-04-21 06:03:00,2.25742,2.25785,2.25742,2.25744,34400000.0
2005-04-21 06:04:00,2.25782,2.25804,2.25744,2.25804,28900000.0
2005-04-21 06:05:00,2.2576,2.25788,2.25756,2.25788,29700000.0
2005-04-21 06:06:00,2.25761,2.25761,2.25719,2.25732,47300000.0
2005-04-21 06:07:00,2.25748,2.25793,2.25743,2.25771,25600000.0
2005-04-21 06:08:00,2.25773,2.25816,2.25773,2.25804,32600000.0
2005-04-21 06:09:00,2.25788,2.25796,2.25755,2.25769,22800000.0
2005-04-21 06:10:00,2.25785,2.25812,2.25779,2.2581,31000000.0
2005-04-21 06:11:00,2.25718,2.25792,2.25718,2.25759,25600000.0
2005-04-21 06:12:00,2.25761,2.25804,2.25761,2.25773,36300000.0
2005-04-21 06:13:00,2.25776,2.25796,2.25774,2.25795,42100000.0
2005-04-21 06:14:00,2.25782,2.25797,2.2574,2.2574,30800000.0
2005-04-21 06:15:00,2.25755,2.25769,2.25727,2.25734,43900000.0
2005-04-21 06:16:00,2.25752,2.25786,2.25718,2.25786,36500000.0
2005-04-21 06:17:00,2.25761,2.25814,2.25736,2.25757,42900000.0
2005-04-21 06:18:00,2.25726,2.25778,2.25715,2.25731,50300000.0
2005-04-21 06:19:00,2.25722,2.25814,2.25717,2.25814,33300000.0
2005-04-21 06:20:00,2.25831,2.2586,2.25818,2.25833,28200000.0
2005-04-21 06:21:00,2.25815,2.25852,2.25799,2.25834,37500000.0
2005-04-21 06:22:00,2.25845,2.25879,2.25825,2.25879,30700000.0
2005-04-21 06:23:00,2.25877,2.25877,2.25822,2.25836,39000000.0
2005-04-21 06:24:00,2.25842,2.25858,2.25825,2.25836,48299999.0
2005-04-21 06:25:00,2.25829,2.25866,2.25821,2.25843,39700000.0
2005-04-21 06:26:00,2.25831,2.25877,2.25831,2.25863,31400000.0
2005-04-21 06:27:00,2.25864,2.25868,2.25818,2.25825,21300000.0
2005-04-21 06:28:00,2.25849,2.25874,2.25826,2.25862,27000000.0
2005-04-21 06:29:00,2.25883,2.259,2.25828,2.25832,31300000.0
2005-04-21 06:30:00,2.25808,2.2585,2.25795,2.25824,28500000.0
2005-04-21 06:31:00,2.25801,2.25854,2.25789,2.25829,73600000.0
2005-04-21 06:32:00,2.25829,2.25829,2.25754,2.25793,24600000.0
2005-04-21 06:33:00,2.25796,2.25796,2.25706,2.25712,29300000.0
2005-04-21 06:34:00,2.25821,2.25841,2.25821,2.25841,29800000.0
2005-04-21 06:35:00,2.2573,2.25822,2.2573,2.25822,38100000.0
2005-04-21 06:36:00,2.25827,2.25847,2.25769,2.25769,44000001.0
2005-04-21 06:37:00,2.25804,2.25831,2.25797,2.25818,32300000.0
2005-04-21 06:38:00,2.25776,2.258,2.25747,2.258,60500000.0
2005-04-21 06:39:00,2.25775,2.25833,2.25775,2.25803,44600000.0
2005-04-21 06:40:00,2.25812,2.25831,2.25791,2.25802,39200000.0
2005-04-21 06:41:00,2.25821,2.2583,2.25773,2.25787,70499999.0
2005-04-21 06:42:00,2.25786,2.25845,2.25776,2.25844,27500000.0
2005-04-21 06:43:00,2.25819,2.25819,2.25791,2.25807,25200000.0
2005-04-21 06:44:00,2.25769,2.25826,2.25765,2.2581,36100000.0
2005-04-21 06:45:00,2.25773,2.25821,2.25769,2.25821,31200000.0
2005-04-21 06:46:00,2.25785,2.25826,2.25765,2.25814,38400000.0
2005-04-21 06:47:00,2.25797,2.25858,2.25794,2.2583,26900000.0
2005-04-21 06:48:00,2.25809,2.25839,2.25785,2.25839,45100000.0
2005-04-21 06:49:00,2.25814,2.25825,2.25788,2.25807,69799999.0
2005-04-21 06:50:00,2.25812,2.25822,2.25787,2.25811,60000000.0
2005-04-21 06:51:00,2.25772,2.2585,2.25758,2.25836,47500000.0
2005-04-21 06:52:00,2.25799,2.25822,2.25787,2.25814,36000000.0
2005-04-21 06:53:00,2.25856,2.25857,2.25827,2.25849,31600000.0
2005-04-21 06:54:00,2.25845,2.25887,2.25841,2.25874,29300000.0
2005-04-21 06:55:00,2.25886,2.25892,2.2584,2.25855,32400000.0
2005-04-21 06:56:00,2.25863,2.25917,2.25863,2.259,21800000.0
2005-04-21 06:57:00,2.25868,2.25936,2.25851,2.25924,42600000.0
2005-04-21 06:58:00,2.25888,2.25942,2.25876,2.25916,38600000.0
2005-04-21 06:59:00,2.25925,2.25959,2.25919,2.25936,48000000.0
2005-04-21 07:00:00,2.25954,2.26012,2.25931,2.25953,35800000.0
2005-04-21 07:01:00,2.25941,2.25984,2.2592,2.25958,50500000.0
2005-04-21 07:02:00,2.25957,2.25969,2.25929,2.25942,39700000.0
2005-04-21 07:03:00,2.25958,2.25971,2.25937,2.25938,49900000.0
2005-04-21 07:04:00,2.25949,2.25968,2.25931,2.25943,75800002.0
2005-04-21 07:05:00,2.25937,2.25971,2.25931,2.25949,25500000.0
2005-04-21 07:06:00,2.25938,2.26002,2.25928,2.25994,60000000.0
2005-04-21 07:07:00,2.25987,2.26005,2.25978,2.25978,22400000.0
2005-04-21 07:08:00,2.2599,2.26024,2.25962,2.26024,41300000.0
2005-04-21 07:09:00,2.26001,2.26014,2.25974,2.2598,22500000.0
2005-04-21 07:10:00,2.25962,2.26016,2.25962,2.26009,28000000.0
2005-04-21 07:11:00,2.25992,2.26021,2.25982,2.26021,27100000.0
2005-04-21 07:12:00,2.2602,2.26053,2.26013,2.26052,36000000.0
2005-04-21 07:13:00,2.26039,2.26061,2.26006,2.26041,28500000.0
2005-04-21 07:14:00,2.26022,2.26043,2.26004,2.26034,26600000.0
2005-04-21 07:15:00,2.26015,2.26037,2.25985,2.26011,32900000.0
2005-04-21 07:16:00,2.25997,2.26021,2.25975,2.26002,20400000.0
2005-04-21 07:17:00,2.2598,2.26031,2.25975,2.25985,40800000.0
2005-04-21 07:18:00,2.25979,2.25987,2.2591,2.25933,30900000.0
2005-04-21 07:19:00,2.25913,2.25963,2.25902,2.25956,42800000.0
2005-04-21 07:20:00,2.25952,2.2599,2.25934,2.25942,40300000.0
2005-04-21 07:21:00,2.25923,2.25964,2.25908,2.25947,32800000.0
2005-04-21 07:22:00,2.25986,2.26007,2.25963,2.25989,37400000.0
2005-04-21 07:23:00,2.25983,2.25991,2.2595,2.2596,41200000.0
2005-04-21 07:24:00,2.25959,2.25992,2.25929,2.25987,44000000.0
2005-04-21 07:25:00,2.2598,2.26001,2.25938,2.25938,47100000.0
2005-04-21 07:26:00,2.25948,2.25975,2.25934,2.25956,21100000.0
2005-04-21 07:27:00,2.25976,2.25984,2.25932,2.25955,77800000.0
2005-04-21 07:28:00,2.25969,2.25983,2.25933,2.25933,18200000.0
2005-04-21 07:29:00,2.25912,2.25966,2.25912,2.25926,46000000.0
2005-04-21 07:30:00,2.25962,2.25963,2.25944,2.25945,36800000.0
2005-04-21 07:31:00,2.25893,2.2594,2.25893,2.25927,23700000.0
2005-04-21 07:32:00,2.2595,2.25975,2.25926,2.25963,44800000.0
2005-04-21 07:33:00,2.25987,2.26,2.25969,2.25978,58600000.0
2005-04-21 07:34:00,2.25999,2.26016,2.25963,2.25975,42800000.0
2005-04-21 07:35:00,2.25985,2.26026,2.25985,2.25994,35500000.0
2005-04-21 07:36:00,2.2598,2.26002,2.25969,2.25983,30700000.0
2005-04-21 07:37:00,2.25978,2.26001,2.25961,2.25977,32300000.0
2005-04-21 07:38:00,2.25986,2.25998,2.25954,2.25974,30000000.0
2005-04-21 07:39:00,2.25968,2.25992,2.25947,2.25959,34500000.0
2005-04-21 07:40:00,2.25925,2.25942,2.25882,2.25898,43500000.0
2005-04-21 07:41:00,2.25863,2.25924,2.2585,2.25904,30200000.0
2005-04-21 07:42:00,2.25915,2.25939,2.25902,2.2592,35200000.0
2005-04-21 07:43:00,2.25922,2.25931,2.25895,2.25899,42600000.0
2005-04-21 07:44:00,2.25897,2.25927,2.25864,2.25889,32000000.0
2005-04-21 07:45:00,2.25925,2.25925,2.2588,2.2588,47600000.0
2005-04-21 07:46:00,2.25927,2.25955,2.2589,2.25937,44400000.0
2005-04-21 07:47:00,2.25934,2.25941,2.25911,2.2592,32800000.0
2005-04-21 07:48:00,2.25905,2.25931,2.25892,2.25915,36100000.0
2005-04-21 07:49:00,2.25936,2.25956,2.25902,2.25944,51300000.0
2005-04-21 07:50:00,2.25974,2.25994,2.25955,2.25955,18900000.0
2005-04-21 07:51:00,2.25927,2.2598,2.25914,2.25965,51700001.0
2005-04-21 07:52:00,2.25989,2.25995,2.25928,2.25978,49000000.0
2005-04-21 07:53:00,2.25973,2.26012,2.25973,2.2601,28400000.0
2005-04-21 07:54:00,2.25992,2.26065,2.25983,2.26052,34500000.0
2005-04-21 07:55:00,2.26055,2.26072,2.26013,2.26018,30900000.0
2005-04-21 07:56:00,2.2607,2.26095,2.26005,2.26048,44700000.0
2005-04-21 07:57:00,2.26039,2.26054,2.25998,2.26016,75000000.0
2005-04-21 07:58:00,2.26022,2.26054,2.25987,2.25993,33200000.0
2005-04-21 07:59:00,2.25975,2.26008,2.25949,2.26,45500000.0
2005-04-21 08:00:00,2.25988,2.26021,2.25953,2.25953,43200000.0
2005-04-21 08:01:00,2.25937,2.2595,2.25895,2.25918,38300000.0
2005-04-21 08:02:00,2.25937,2.25946,2.25887,2.25924,37800000.0
2005-04-21 08:03:00,2.25946,2.25957,2.25898,2.25927,51300000.0
2005-04-21 08:04:00,2.2595,2.25951,2.25896,2.25906,26500000.0
2005-04-21 08:05:00,2.25899,2.25928,2.25893,2.25927,26600000.0
2005-04-21 08:06:00,2.25894,2.25918,2.25874,2.25918,47800000.0
2005-04-21 08:07:00,2.25918,2.25964,2.25901,2.25954,26700000.0
2005-04-21 08:08:00,2.25945,2.25953,2.2592,2.2592,48700000.0
2005-04-21 08:09:00,2.25896,2.25928,2.25879,2.25888,24700000.0
2005-04-21 08:10:00,2.2591,2.25932,2.25831,2.25831,34800000.0
2005-04-21 08:11:00,2.25847,2.25856,2.25821,2.25842,45900000.0
2005-04-21 08:12:00,2.25895,2.25946,2.25873,2.25936,40600000.0
2005-04-21 08:13:00,2.25962,2.25964,2.25937,2.25964,28200000.0
2005-04-21 08:14:00,2.26012,2.26012,2.2594,2.2594,29000000.0
2005-04-21 08:15:00,2.25959,2.2599,2.25928,2.25953,56100000.0
2005-04-21 08:16:00,2.2597,2.25982,2.25945,2.25978,35000000.0
2005-04-21 08:17:00,2.25958,2.2601,2.2595,2.2601,40300000.0
2005-04-21 08:18:00,2.26032,2.26032,2.25953,2.25958,31800000.0
2005-04-21 08:19:00,2.25984,2.25996,2.25925,2.25966,30000000.0
2005-04-21 08:20:00,2.25958,2.25958,2.25917,2.25917,33800000.0
2005-04-21 08:21:00,2.25896,2.25941,2.25888,2.25933,26500000.0
2005-04-21 08:22:00,2.25937,2.25964,2.25913,2.25964,35500000.0
2005-04-21 08:23:00,2.2596,2.26022,2.25956,2.26001,36900000.0
2005-04-21 08:24:00,2.25983,2.25994,2.25921,2.25928,27800000.0
2005-04-21 08:25:00,2.25906,2.25974,2.25903,2.25974,39500000.0
2005-04-21 08:26:00,2.25972,2.25972,2.25932,2.25932,28200000.0
2005-04-21 08:27:00,2.25934,2.25965,2.25915,2.25949,37900000.0
2005-04-21 08:28:00,2.25929,2.25957,2.25919,2.25923,37900000.0
2005-04-21 08:29:00,2.25922,2.25931,2.25889,2.25908,42000000.0
2005-04-21 08:30:00,2.25888,2.25921,2.25868,2.25905,22000000.0
2005-04-21 08:31:00,2.25914,2.2592,2.25884,2.25908,38700000.0
2005-04-21 08:32:00,2.25907,2.25914,2.25857,2.25861,22000000.0
2005-04-21 08:33:00,2.25877,2.25895,2.25796,2.25796,37300000.0
2005-04-21 08:34:00,2.25806,2.25869,2.25802,2.25814,75800000.0
2005-04-21 08:35:00,2.25825,2.2583,2.25786,2.25801,61800000.0
2005-04-21 08:36:00,2.25775,2.25794,2.25735,2.25769,42300000.0
2005-04-21 08:37:00,2.25761,2.25772,2.25708,2.25735,28400000.0
2005-04-21 08:38:00,2.2575,2.2575,2.25707,2.25716,50000000.0
2005-04-21 08:39:00,2.25723,2.25796,2.25719,2.25769,51600000.0
2005-04-21 08:40:00,2.25769,2.25769,2.25704,2.2571,25300000.0
2005-04-21 08:41:00,2.25731,2.25761,2.25701,2.25725,25700000.0
2005-04-21 08:42:00,2.25726,2.25738,2.25676,2.25676,41400000.0
2005-04-21 08:43:00,2.25691,2.25717,2.25677,2.2568,55599999.0
2005-04-21 08:44:00,2.25674,2.25703,2.25662,2.257,32100000.0
2005-04-21 08:45:00,2.25732,2.25747,2.25701,2.25718,43000000.0
2005-04-21 08:46:00,2.25731,2.2575,2.25724,2.25724,25800000.0
2005-04-21 08:47:00,2.25732,2.25747,2.25696,2.25704,40800000.0
2005-04-21 08:48:00,2.25706,2.25726,2.25686,2.25686,46300000.0
2005-04-21 08:49:00,2.25701,2.25701,2.25658,2.25658,40600000.0
2005-04-21 08:50:00,2.25601,2.25674,2.25601,2.25651,28800000.0
2005-04-21 08:51:00,2.2565,2.2568,2.25607,2.25633,34800000.0
2005-04-21 08:52:00,2.25658,2.25679,2.25618,2.25642,71999998.0
2005-04-21 08:53:00,2.25606,2.25638,2.25572,2.25575,40800000.0
2005-04-21 08:54:00,2.2556,2.25607,2.2556,2.25607,23800000.0
2005-04-21 08:55:00,2.25625,2.25654,2.25624,2.25641,32200000.0
2005-04-21 08:56:00,2.25657,2.25703,2.25653,2.25694,29500000.0
2005-04-21 08:57:00,2.25752,2.25781,2.25723,2.25776,40400000.0
2005-04-21 08:58:00,2.25816,2.25816,2.25764,2.25784,38600000.0
2005-04-21 08:59:00,2.25808,2.25827,2.25789,2.2581,54199999.0
2005-04-21 09:00:00,2.25796,2.25805,2.25742,2.2576,30000000.0
2005-04-21 09:01:00,2.2578,2.25844,2.25765,2.25814,24800000.0
2005-04-21 09:02:00,2.25817,2.25848,2.25806,2.25808,21200000.0
2005-04-21 09:03:00,2.25805,2.25828,2.25784,2.25784,38900000.0
2005-04-21 09:04:00,2.25767,2.25782,2.25745,2.25763,22400000.0
2005-04-21 09:05:00,2.25722,2.25765,2.25715,2.25746,46499999.0
2005-04-21 09:06:00,2.25738,2.25763,2.25722,2.25726,29800000.0
2005-04-21 09:07:00,2.25727,2.25757,2.25715,2.25732,60500000.0
2005-04-21 09:08:00,2.25749,2.25755,2.25706,2.25713,19800000.0
2005-04-21 09:09:00,2.25709,2.25737,2.25694,2.25733,40100000.0
2005-04-21 09:10:00,2.2572,2.25731,2.25693,2.25695,59900000.0
2005-04-21 09:11:00,2.25688,2.25738,2.25677,2.25701,28000000.0
2005-04-21 09:12:00,2.25704,2.25715,2.25683,2.25692,24600000.0
2005-04-21 09:13:00,2.2571,2.25753,2.25698,2.25698,33400000.0
2005-04-21 09:14:00,2.25725,2.25743,2.25706,2.25718,35900000.0
2005-04-21 09:15:00,2.25739,2.25757,2.2571,2.2571,41400000.0
2005-04-21 09:16:00,2.25708,2.25738,2.25698,2.25727,47400000.0
2005-04-21 09:17:00,2.25719,2.25726,2.25685,2.25689,17900000.0
2005-04-21 09:18:00,2.2569,2.25735,2.25671,2.25712,31200000.0
2005-04-21 09:19:00,2.25702,2.25734,2.25667,2.25689,30600000.0
2005-04-21 09:20:00,2.25705,2.25743,2.25697,2.25715,19300000.0
2005-04-21 09:21:00,2.25736,2.25744,2.2566,2.25673,30400000.0
2005-04-21 09:22:00,2.25717,2.25743,2.25693,2.25731,50200000.0
2005-04-21 09:23:00,2.25749,2.25754,2.25714,2.25732,25900000.0
2005-04-21 09:24:00,2.2575,2.25764,2.25694,2.25736,37300000.0
2005-04-21 09:25:00,2.25727,2.25748,2.25717,2.25738,33100000.0
2005-04-21 09:26:00,2.2573,2.25744,2.25714,2.25717,26000000.0
2005-04-21 09:27:00,2.25741,2.25786,2.25727,2.25772,34200000.0
2005-04-21 09:28:00,2.25792,2.25792,2.25735,2.25778,45600000.0
2005-04-21 09:29:00,2.2575,2.25772,2.25731,2.25768,29100001.0
2005-04-21 09:30:00,2.25742,2.25785,2.25736,2.2576,46300000.0
2005-04-21 09:31:00,2.25791,2.25818,2.25775,2.25811,53600001.0
2005-04-21 09:32:00,2.25836,2.25842,2.25796,2.25824,49300000.0
2005-04-21 09:33:00,2.25805,2.2585,2.25781,2.2585,37700000.0
2005-04-21 09:34:00,2.25815,2.2587,2.25803,2.25853,42300000.0
2005-04-21 09:35:00,2.25869,2.25885,2.25857,2.2587,30800000.0
2005-04-21 09:36:00,2.25885,2.259,2.25872,2.25879,43600000.0
2005-04-21 09:37:00,2.2589,2.25924,2.2586,2.25896,54300000.0
2005-04-21 09:38:00,2.25907,2.25907,2.25862,2.25891,39700000.0
2005-04-21 09:39:00,2.25885,2.25933,2.25862,2.25862,64100000.0
2005-04-21 09:40:00,2.25843,2.25902,2.25835,2.25868,41100000.0
2005-04-21 09:41:00,2.2589,2.25895,2.25855,2.25873,27500000.0
2005-04-21 09:42:00,2.25859,2.25922,2.25859,2.25905,32100000.0
2005-04-21 09:43:00,2.25879,2.25887,2.25827,2.25838,50800000.0
2005-04-21 09:44:00,2.25828,2.25875,2.25817,2.25864,47200000.0
2005-04-21 09:45:00,2.25856,2.25874,2.25782,2.25782,52100000.0
2005-04-21 09:46:00,2.25806,2.25839,2.25796,2.25826,45500000.0
2005-04-21 09:47:00,2.25793,2.25834,2.25785,2.25823,49300000.0
2005-04-21 09:48:00,2.25853,2.25874,2.25829,2.25857,40900000.0
2005-04-21 09:49:00,2.25884,2.25884,2.25807,2.25813,23300000.0
2005-04-21 09:50:00,2.25851,2.25871,2.25825,2.25837,30900000.0
2005-04-21 09:51:00,2.25831,2.25831,2.25792,2.25826,36800000.0
2005-04-21 09:52:00,2.2582,2.25853,2.25798,2.25844,27900000.0
2005-04-21 09:53:00,2.25859,2.25863,2.25821,2.25842,35700000.0
2005-04-21 09:54:00,2.25847,2.2586,2.25835,2.25845,42500000.0
2005-04-21 09:55:00,2.25852,2.25857,2.2579,2.25815,26000000.0
2005-04-21 09:56:00,2.2579,2.25823,2.25775,2.25804,25200000.0
2005-04-21 09:57:00,2.25783,2.2587,2.25783,2.25864,25500000.0
2005-04-21 09:58:00,2.25854,2.25864,2.25824,2.25825,51600000.0
2005-04-21 09:59:00,2.25811,2.25811,2.25782,2.25782,21700000.0
2005-04-21 10:00:00,2.25758,2.25805,2.2575,2.25798,24400000.0
2005-04-21 10:01:00,2.25782,2.25816,2.25767,2.25806,53600000.0
2005-04-21 10:02:00,2.25834,2.25834,2.2578,2.25797,45400000.0
2005-04-21 10:03:00,2.25833,2.25839,2.25775,2.25808,41300000.0
2005-04-21 10:04:00,2.25842,2.25854,2.25801,2.25832,65600000.0
2005-04-21 10:05:00,2.25855,2.25879,2.25834,2.25837,48200000.0
2005-04-21 10:06:00,2.25882,2.25882,2.25819,2.25819,43399999.0
2005-04-21 10:07:00,2.25835,2.25835,2.25789,2.25813,32200000.0
2005-04-21 10:08:00,2.2584,2.2584,2.25802,2.25827,52300000.0
2005-04-21 10:09:00,2.25803,2.25826,2.25796,2.25816,30700000.0
2005-04-21 10:10:00,2.25842,2.25843,2.25789,2.25829,58200000.0
2005-04-21 10:11:00,2.25841,2.25857,2.25824,2.25849,34900000.0
2005-04-21 10:12:00,2.25828,2.25862,2.25809,2.25842,45099999.0
2005-04-21 10:13:00,2.2584,2.25862,2.25827,2.25854,48700000.0
2005-04-21 10:14:00,2.25851,2.25876,2.25846,2.2586,36700000.0
2005-04-21 10:15:00,2.2587,2.2587,2.25809,2.25821,32700000.0
2005-04-21 10:16:00,2.25803,2.25883,2.25803,2.25876,47600000.0
2005-04-21 10:17:00,2.25888,2.25906,2.25863,2.25893,53300000.0
2005-04-21 10:18:00,2.25872,2.25886,2.25851,2.25881,30200000.0
2005-04-21 10:19:00,2.25879,2.25947,2.25879,2.25924,35700000.0
2005-04-21 10:20:00,2.25918,2.25918,2.25876,2.25893,39400000.0
2005-04-21 10:21:00,2.25861,2.25891,2.2585,2.25878,41400000.0
2005-04-21 10:22:00,2.25865,2.25912,2.25865,2.25912,52300000.0
2005-04-21 10:23:00,2.25926,2.25933,2.2587,2.25892,26100000.0
2005-04-21 10:24:00,2.2588,2.25899,2.25843,2.25848,53100000.0
2005-04-21 10:25:00,2.25812,2.25885,2.25794,2.25862,48200000.0
2005-04-21 10:26:00,2.25893,2.25924,2.25856,2.25921,45400000.0
2005-04-21 10:27:00,2.25935,2.25989,2.25935,2.25955,33500000.0
2005-04-21 10:28:00,2.25966,2.26011,2.25961,2.25992,47800000.0
2005-04-21 10:29:00,2.25981,2.2601,2.2597,2.26005,42800000.0
2005-04-21 10:30:00,2.25857,2.25857,2.25633,2.25642,41500000.0
2005-04-21 10:31:00,2.2564,2.25726,2.2564,2.25701,22800000.0
2005-04-21 10:32:00,2.2564,2.25653,2.25588,2.25588,51200000.0
2005-04-21 10:33:00,2.25615,2.25637,2.25551,2.25599,48500000.0
2005-04-21 10:34:00,2.25587,2.25648,2.25582,2.25623,35800000.0
2005-04-21 10:35:00,2.25626,2.25664,2.25607,2.25659,49800000.0
2005-04-21 10:36:00,2.25666,2.25677,2.25588,2.25591,35600000.0
2005-04-21 10:37:00,2.25603,2.25626,2.25583,2.25589,51100000.0
2005-04-21 10:38:00,2.25593,2.25593,2.25532,2.25566,50000001.0
2005-04-21 10:39:00,2.25567,2.25576,2.2551,2.25521,30500000.0
2005-04-21 10:40:00,2.25512,2.25517,2.25458,2.25458,38100000.0
2005-04-21 10:41:00,2.25418,2.25456,2.25394,2.25417,30100000.0
2005-04-21 10:42:00,2.2541,2.25416,2.25359,2.25361,30800000.0
2005-04-21 10:43:00,2.25387,2.25407,2.25328,2.25346,51300000.0
2005-04-21 10:44:00,2.25327,2.25348,2.2529,2.25315,37400000.0
2005-04-21 10:45:00,2.25297,2.25352,2.25297,2.2534,18200000.0
2005-04-21 10:46:00,2.25316,2.25345,2.25279,2.25313,36400000.0
2005-04-21 10:47:00,2.25306,2.25403,2.25286,2.25342,62200000.0
2005-04-21 10:48:00,2.25297,2.25333,2.25267,2.25282,32200000.0
2005-04-21 10:49:00,2.25298,2.2532,2.25267,2.2532,21900000.0
2005-04-21 10:50:00,2.25315,2.25321,2.25282,2.25292,37900000.0
2005-04-21 10:51:00,2.25263,2.25298,2.25254,2.25278,30800000.0
2005-04-21 10:52:00,2.25277,2.25299,2.25269,2.25298,27600000.0
2005-04-21 10:53:00,2.25289,2.25309,2.2528,2.25285,64300000.0
2005-04-21 10:54:00,2.25278,2.25313,2.25277,2.2531,31300000.0
2005-04-21 10:55:00,2.25281,2.25319,2.2527,2.25303,36200000.0
2005-04-21 10:56:00,2.25291,2.2532,2.25283,2.2532,28200000.0
2005-04-21 10:57:00,2.25269,2.2529,2.25248,2.25268,43600000.0
2005-04-21 10:58:00,2.25256,2.25277,2.2523,2.25259,28000000.0
2005-04-21 10:59:00,2.2527,2.25286,2.25247,2.25281,41000000.0
2005-04-21 11:00:00,2.25261,2.253,2.25239,2.25291,29600000.0
2005-04-21 11:01:00,2.25254,2.2529,2.25251,2.25256,50400000.0
2005-04-21 11:02:00,2.25274,2.25289,2.25247,2.25273,28000000.0
2005-04-21 11:03:00,2.25272,2.25283,2.25239,2.25244,26500000.0
2005-04-21 11:04:00,2.25254,2.25318,2.25254,2.2527,69600000.0
2005-04-21 11:05:00,2.25284,2.25296,2.25254,2.2528,45700000.0
2005-04-21 11:06:00,2.2532,2.25337,2.25257,2.25273,33300000.0
2005-04-21 11:07:00,2.25321,2.25342,2.2531,2.25329,41700000.0
2005-04-21 11:08:00,2.25346,2.25386,2.25344,2.25374,36500000.0
2005-04-21 11:09:00,2.2537,2.25389,2.25325,2.25349,44500000.0
2005-04-21 11:10:00,2.2539,2.25448,2.2539,2.25437,32300000.0
2005-04-21 11:11:00,2.25432,2.2544,2.25406,2.25425,43200000.0
2005-04-21 11:12:00,2.25398,2.25419,2.25365,2.25412,45000000.0
2005-04-21 11:13:00,2.25415,2.2543,2.25385,2.25423,37000000.0
2005-04-21 11:14:00,2.25432,2.25435,2.25401,2.25417,47100000.0
2005-04-21 11:15:00,2.25405,2.25423,2.25382,2.2541,39900000.0
2005-04-21 11:16:00,2.25417,2.25424,2.25359,2.25389,43000000.0
2005-04-21 11:17:00,2.25414,2.25417,2.25355,2.25369,31500000.0
2005-04-21 11:18:00,2.25409,2.25417,2.25385,2.25415,22200000.0
2005-04-21 11:19:00,2.25423,2.25423,2.25345,2.2537,32900000.0
2005-04-21 11:20:00,2.25366,2.2541,2.25348,2.2541,44800000.0
2005-04-21 11:21:00,2.25388,2.25442,2.25383,2.25442,29100000.0
2005-04-21 11:22:00,2.25408,2.25458,2.25398,2.25442,33100000.0
2005-04-21 11:23:00,2.25438,2.25451,2.25391,2.25391,36900000.0
2005-04-21 11:24:00,2.25501,2.25501,2.25455,2.25478,29800000.0
2005-04-21 11:25:00,2.25469,2.25488,2.25444,2.25459,39900001.0
2005-04-21 11:26:00,2.25423,2.25489,2.25423,2.25489,26800000.0
2005-04-21 11:27:00,2.25495,2.25508,2.25466,2.25502,25800000.0
2005-04-21 11:28:00,2.25522,2.25522,2.25434,2.25449,56700000.0
2005-04-21 11:29:00,2.25432,2.25454,2.25398,2.25436,45500000.0
2005-04-21 11:30:00,2.25442,2.25456,2.25398,2.2541,27400000.0
2005-04-21 11:31:00,2.25379,2.25432,2.25375,2.25413,51700000.0
2005-04-21 11:32:00,2.25389,2.25433,2.25368,2.25428,30500000.0
2005-04-21 11:33:00,2.25411,2.25418,2.25385,2.25401,63099999.0
2005-04-21 11:34:00,2.25396,2.25426,2.25382,2.25408,91499999.0
2005-04-21 11:35:00,2.25389,2.25399,2.2538,2.2538,31700000.0
2005-04-21 11:36:00,2.25391,2.25413,2.25369,2.25398,50300000.0
2005-04-21 11:37:00,2.25357,2.25391,2.25341,2.25376,37699999.0
2005-04-21 11:38:00,2.25345,2.25365,2.25337,2.25338,50200000.0
2005-04-21 11:39:00,2.25362,2.25382,2.25307,2.25348,44000000.0
2005-04-21 11:40:00,2.2534,2.2534,2.25292,2.25328,32000000.0
2005-04-21 11:41:00,2.25325,2.25361,2.25301,2.25305,50400000.0
2005-04-21 11:42:00,2.25322,2.25341,2.25307,2.25341,48200000.0
2005-04-21 11:43:00,2.25327,2.25386,2.25323,2.25375,38800000.0
2005-04-21 11:44:00,2.25405,2.25433,2.25365,2.25365,30600000.0
2005-04-21 11:45:00,2.2539,2.25446,2.2539,2.25445,28800000.0
2005-04-21 11:46:00,2.25429,2.25487,2.25412,2.25474,30400000.0
2005-04-21 11:47:00,2.25466,2.25483,2.25432,2.25476,40800000.0
2005-04-21 11:48:00,2.25439,2.25473,2.2534,2.25354,38000000.0
2005-04-21 11:49:00,2.25346,2.25355,2.25321,2.25331,43500000.0
2005-04-21 11:50:00,2.25366,2.2541,2.25366,2.2537,54200000.0
2005-04-21 11:51:00,2.25382,2.25401,2.25354,2.25382,27300000.0
2005-04-21 11:52:00,2.25425,2.25437,2.25343,2.25365,37300000.0
2005-04-21 11:53:00,2.2535,2.25363,2.25323,2.2535,23900000.0
2005-04-21 11:54:00,2.25351,2.25357,2.25292,2.25313,44900000.0
2005-04-21 11:55:00,2.25347,2.25371,2.25298,2.25303,32400000.0
2005-04-21 11:56:00,2.25294,2.25326,2.25273,2.25273,30000000.0
2005-04-21 11:57:00,2.25246,2.25292,2.2524,2.25247,46000000.0
2005-04-21 11:58:00,2.25236,2.25282,2.25217,2.25272,51600000.0
2005-04-21 11:59:00,2.25283,2.2529,2.25252,2.25272,32000000.0
2005-04-21 12:00:00,2.25282,2.253,2.25251,2.25259,39500000.0
2005-04-21 12:01:00,2.25234,2.2527,2.25218,2.25239,57600000.0
2005-04-21 12:02:00,2.25215,2.25253,2.25203,2.25218,33800000.0
2005-04-21 12:03:00,2.25203,2.25262,2.25201,2.25262,24300000.0
2005-04-21 12:04:00,2.25237,2.25252,2.2521,2.25243,41000000.0
2005-04-21 12:05:00,2.25273,2.25297,2.25235,2.25262,54600000.0
2005-04-21 12:06:00,2.25294,2.25296,2.25242,2.25265,35600000.0
2005-04-21 12:07:00,2.2527,2.2529,2.25244,2.25257,33100000.0
2005-04-21 12:08:00,2.25241,2.25296,2.25227,2.25285,43300000.0
2005-04-21 12:09:00,2.25274,2.25308,2.25257,2.25305,31000000.0
2005-04-21 12:10:00,2.25301,2.25318,2.25283,2.25296,32100000.0
2005-04-21 12:11:00,2.25322,2.25322,2.25266,2.25271,34900000.0
2005-04-21 12:12:00,2.25284,2.25336,2.25279,2.25326,29900000.0
2005-04-21 12:13:00,2.25274,2.25293,2.25225,2.25225,29200000.0
2005-04-21 12:14:00,2.25298,2.25315,2.25282,2.2529,42100000.0
2005-04-21 12:15:00,2.25251,2.25269,2.25232,2.25256,45900000.0
2005-04-21 12:16:00,2.25265,2.25273,2.2522,2.25239,51000000.0
2005-04-21 12:17:00,2.25222,2.2524,2.25197,2.25212,28000000.0
2005-04-21 12:18:00,2.25236,2.25265,2.25224,2.25265,64199999.0
2005-04-21 12:19:00,2.25297,2.25297,2.25232,2.25235,23800000.0
2005-04-21 12:20:00,2.25257,2.25274,2.25223,2.2523,26200000.0
2005-04-21 12:21:00,2.25228,2.25283,2.25228,2.25261,29800000.0
2005-04-21 12:22:00,2.25244,2.25267,2.25219,2.25266,21600000.0
2005-04-21 12:23:00,2.2526,2.25288,2.25236,2.25288,31500000.0
2005-04-21 12:24:00,2.25299,2.25299,2.25219,2.25221,26900000.0
2005-04-21 12:25:00,2.25265,2.25273,2.25234,2.25243,46500000.0
2005-04-21 12:26:00,2.25224,2.25241,2.25197,2.25218,43000000.0
2005-04-21 12:27:00,2.25209,2.25258,2.25196,2.25244,38000000.0
2005-04-21 12:28:00,2.2523,2.25267,2.25207,2.25262,22800000.0
2005-04-21 12:29:00,2.25255,2.25255,2.25175,2.25185,34600000.0
2005-04-21 12:30:00,2.25185,2.25204,2.25155,2.25179,39200000.0
2005-04-21 12:31:00,2.2519,2.2519,2.25049,2.25085,33100000.0
2005-04-21 12:32:00,2.25121,2.25151,2.25101,2.25135,40200000.0
2005-04-21 12:33:00,2.25129,2.25149,2.25101,2.25118,33500000.0
2005-04-21 12:34:00,2.25117,2.25165,2.25109,2.25165,61200000.0
2005-04-21 12:35:00,2.25164,2.25183,2.25136,2.25168,63300000.0
2005-04-21 12:36:00,2.25156,2.25156,2.25091,2.25093,22300000.0
2005-04-21 12:37:00,2.25103,2.25124,2.25086,2.25095,39600000.0
2005-04-21 12:38:00,2.25092,2.25114,2.25088,2.25105,38100000.0
2005-04-21 12:39:00,2.25075,2.25113,2.2507,2.25104,34300000.0
2005-04-21 12:40:00,2.25098,2.25108,2.25043,2.25043,46700000.0
2005-04-21 12:41:00,2.25037,2.2505,2.25016,2.25039,65700000.0
2005-04-21 12:42:00,2.25024,2.2503,2.2497,2.24987,56800000.0
2005-04-21 12:43:00,2.24982,2.25006,2.24906,2.24937,39500000.0
2005-04-21 12:44:00,2.24953,2.2504,2.24936,2.24974,55500000.0
2005-04-21 12:45:00,2.24955,2.25,2.24919,2.25,36000000.0
2005-04-21 12:46:00,2.24988,2.25001,2.24967,2.24983,35600000.0
2005-04-21 12:47:00,2.24938,2.24994,2.24931,2.24984,64300000.0
2005-04-21 12:48:00,2.24962,2.25077,2.24962,2.2499,39200000.0
2005-04-21 12:49:00,2.25,2.25019,2.24961,2.24986,22500000.0
2005-04-21 12:50:00,2.2498,2.24991,2.24951,2.24985,51600000.0
2005-04-21 12:51:00,2.24993,2.25024,2.2495,2.2497,28600000.0
2005-04-21 12:52:00,2.25032,2.25046,2.24997,2.25046,39100000.0
2005-04-21 12:53:00,2.25034,2.2506,2.24997,2.25027,41400000.0
2005-04-21 12:54:00,2.24987,2.25046,2.24981,2.25036,63100000.0
2005-04-21 12:55:00,2.25008,2.25059,2.24994,2.25059,23200000.0
2005-04-21 12:56:00,2.25046,2.2511,2.25039,2.25098,25400000.0
2005-04-21 12:57:00,2.25112,2.25123,2.25063,2.25067,33700000.0
2005-04-21 12:58:00,2.25073,2.25088,2.25045,2.25085,63500000.0
2005-04-21 12:59:00,2.25098,2.25121,2.25068,2.25121,39200000.0
2005-04-21 13:00:00,2.25073,2.25113,2.2505,2.25057,48100000.0
2005-04-21 13:01:00,2.25025,2.25061,2.24993,2.24993,48600000.0
2005-04-21 13:02:00,2.25007,2.25013,2.2496,2.25007,44400000.0
2005-04-21 13:03:00,2.24995,2.2504,2.24995,2.25015,25500000.0
2005-04-21 13:04:00,2.25037,2.25055,2.25018,2.25051,38200000.0
2005-04-21 13:05:00,2.25047,2.25047,2.25004,2.25015,21400000.0
2005-04-21 13:06:00,2.25011,2.25016,2.24991,2.25003,45600000.0
2005-04-21 13:07:00,2.25022,2.25036,2.25002,2.25032,53700000.0
2005-04-21 13:08:00,2.25034,2.25037,2.24963,2.24977,26200000.0
2005-04-21 13:09:00,2.24999,2.25009,2.24961,2.24966,25900000.0
2005-04-21 13:10:00,2.24985,2.25003,2.24963,2.2498,43000000.0
2005-04-21 13:11:00,2.24997,2.24997,2.2494,2.24973,35300000.0
2005-04-21 13:12:00,2.24974,2.25012,2.24961,2.25003,25400000.0
2005-04-21 13:13:00,2.25006,2.25083,2.25006,2.25072,25900000.0
2005-04-21 13:14:00,2.25057,2.25085,2.25042,2.25085,34900000.0
2005-04-21 13:15:00,2.2507,2.25134,2.25067,2.25114,36400000.0
2005-04-21 13:16:00,2.25081,2.25117,2.25071,2.25112,21900000.0
2005-04-21 13:17:00,2.2509,2.25121,2.25075,2.25103,19800000.0
2005-04-21 13:18:00,2.25117,2.25157,2.25111,2.25141,57600000.0
2005-04-21 13:19:00,2.25124,2.25168,2.25111,2.25131,59200000.0
2005-04-21 13:20:00,2.25106,2.25125,2.25083,2.25116,40600000.0
2005-04-21 13:21:00,2.25132,2.25132,2.25053,2.25078,31100000.0
2005-04-21 13:22:00,2.25078,2.25112,2.25067,2.25096,37400000.0
2005-04-21 13:23:00,2.25087,2.25114,2.25076,2.25109,30500000.0
2005-04-21 13:24:00,2.25087,2.25113,2.25076,2.25087,25800000.0
2005-04-21 13:25:00,2.25087,2.25113,2.25072,2.25113,51500001.0
2005-04-21 13:26:00,2.25092,2.25097,2.25061,2.25086,18900000.0
2005-04-21 13:27:00,2.25036,2.25088,2.25036,2.25088,36200000.0
2005-04-21 13:28:00,2.25101,2.25107,2.25067,2.25095,26300000.0
2005-04-21 13:29:00,2.25124,2.25135,2.25064,2.25118,36000000.0
2005-04-21 13:30:00,2.25146,2.25168,2.25134,2.25166,60799999.0
2005-04-21 13:31:00,2.25187,2.25216,2.25143,2.25166,35200000.0
2005-04-21 13:32:00,2.25192,2.25228,2.25133,2.25223,40200000.0
2005-04-21 13:33:00,2.25188,2.25266,2.25186,2.2521,58100000.0
2005-04-21 13:34:00,2.25176,2.2523,2.25176,2.2523,58600000.0
2005-04-21 13:35:00,2.25244,2.25255,2.2521,2.25222,48900000.0
2005-04-21 13:36:00,2.25248,2.25253,2.2521,2.25241,60700000.0
2005-04-21 13:37:00,2.25234,2.25256,2.25202,2.25246,30300000.0
2005-04-21 13:38:00,2.25249,2.25249,2.25152,2.2519,53299999.0
2005-04-21 13:39:00,2.25203,2.25213,2.25163,2.25189,37600000.0
2005-04-21 13:40:00,2.25201,2.25201,2.25121,2.2515,47900000.0
2005-04-21 13:41:00,2.25152,2.25159,2.25111,2.25123,35200000.0
2005-04-21 13:42:00,2.25161,2.25173,2.25123,2.25155,56000000.0
2005-04-21 13:43:00,2.25135,2.25167,2.25122,2.25145,40300000.0
2005-04-21 13:44:00,2.25178,2.25201,2.25151,2.25186,44400000.0
2005-04-21 13:45:00,2.25181,2.25206,2.25167,2.25187,35700000.0
2005-04-21 13:46:00,2.25164,2.25188,2.2512,2.25163,37200000.0
2005-04-21 13:47:00,2.25159,2.25213,2.25149,2.25199,26800000.0
2005-04-21 13:48:00,2.25209,2.2522,2.25154,2.25154,31900000.0
2005-04-21 13:49:00,2.25212,2.25212,2.25155,2.25157,37900000.0
2005-04-21 13:50:00,2.2517,2.25196,2.25104,2.25138,30300000.0
2005-04-21 13:51:00,2.25136,2.25201,2.25134,2.25188,28600000.0
2005-04-21 13:52:00,2.25228,2.25263,2.25183,2.25263,54000000.0
2005-04-21 13:53:00,2.25281,2.25312,2.25247,2.25263,34200000.0
2005-04-21 13:54:00,2.25258,2.25292,2.25258,2.2529,34600000.0
2005-04-21 13:55:00,2.25275,2.25286,2.25227,2.25259,26200000.0
2005-04-21 13:56:00,2.25249,2.25278,2.25241,2.25261,35400000.0
2005-04-21 13:57:00,2.2527,2.25316,2.2527,2.25311,50100000.0
2005-04-21 13:58:00,2.25304,2.25304,2.25222,2.25249,44300000.0
2005-04-21 13:59:00,2.25232,2.25284,2.2523,2.25242,32800000.0
2005-04-21 14:00:00,2.25245,2.25297,2.25233,2.25251,33200000.0
2005-04-21 14:01:00,2.25265,2.25268,2.25234,2.25254,30000000.0
2005-04-21 14:02:00,2.25233,2.25293,2.25223,2.25254,36900000.0
2005-04-21 14:03:00,2.2523,2.25243,2.25206,2.2521,41300000.0
2005-04-21 14:04:00,2.25245,2.25264,2.25231,2.25262,32900000.0
2005-04-21 14:05:00,2.25245,2.25295,2.25224,2.25234,62200000.0
2005-04-21 14:06:00,2.25208,2.25262,2.25206,2.25241,21600000.0
2005-04-21 14:07:00,2.2521,2.25236,2.25189,2.25189,38900000.0
2005-04-21 14:08:00,2.25232,2.25235,2.25185,2.25218,43100000.0
2005-04-21 14:09:00,2.25213,2.25218,2.25203,2.25203,30500000.0
2005-04-21 14:10:00,2.25166,2.25213,2.25152,2.25195,38700000.0
2005-04-21 14:11:00,2.25228,2.25231,2.25186,2.25219,33200000.0
2005-04-21 14:12:00,2.25258,2.25258,2.25218,2.2523,34500000.0
2005-04-21 14:13:00,2.25256,2.25256,2.25214,2.25226,33700000.0
2005-04-21 14:14:00,2.25253,2.25274,2.2521,2.25239,28000000.0
2005-04-21 14:15:00,2.25213,2.25241,2.25205,2.25236,35800000.0
2005-04-21 14:16:00,2.25237,2.25249,2.25208,2.25218,51800000.0
2005-04-21 14:17:00,2.25199,2.25264,2.25199,2.25246,24000000.0
2005-04-21 14:18:00,2.25257,2.25269,2.25192,2.25228,33500000.0
2005-04-21 14:19:00,2.25234,2.25243,2.25213,2.25222,50800000.0
2005-04-21 14:20:00,2.2521,2.25267,2.25178,2.25216,51500000.0
2005-04-21 14:21:00,2.25209,2.2523,2.25194,2.25228,36800000.0
2005-04-21 14:22:00,2.2519,2.25211,2.25176,2.25195,30000000.0
2005-04-21 14:23:00,2.25195,2.25231,2.25174,2.25214,40000000.0
2005-04-21 14:24:00,2.25198,2.25237,2.25184,2.25215,33000000.0
2005-04-21 14:25:00,2.25192,2.25253,2.25182,2.25228,26800000.0
2005-04-21 14:26:00,2.25233,2.25261,2.25186,2.25208,78300001.0
2005-04-21 14:27:00,2.2523,2.25237,2.2517,2.2521,16300000.0
2005-04-21 14:28:00,2.25191,2.25248,2.25181,2.25196,13500000.0
2005-04-21 14:29:00,2.2519,2.25226,2.25165,2.25211,26200000.0
2005-04-21 14:30:00,2.25183,2.25302,2.25183,2.25274,40900000.0
2005-04-21 14:31:00,2.25315,2.25335,2.25237,2.25255,38500000.0
2005-04-21 14:32:00,2.2524,2.25267,2.25195,2.25263,40600000.0
2005-04-21 14:33:00,2.25265,2.25297,2.2524,2.25264,40200000.0
2005-04-21 14:34:00,2.25228,2.25281,2.2521,2.25256,63000000.0
2005-04-21 14:35:00,2.25252,2.25269,2.25217,2.25246,39300000.0
2005-04-21 14:36:00,2.25266,2.2534,2.25257,2.2533,29600000.0
2005-04-21 14:37:00,2.25328,2.2537,2.25318,2.25332,34200000.0
2005-04-21 14:38:00,2.25361,2.25382,2.25337,2.25359,43599999.0
2005-04-21 14:39:00,2.25349,2.25386,2.25345,2.25365,21000000.0
2005-04-21 14:40:00,2.254,2.254,2.25321,2.25359,44000000.0
2005-04-21 14:41:00,2.2536,2.25373,2.25301,2.25308,34700000.0
2005-04-21 14:42:00,2.25288,2.25288,2.25202,2.25202,42000000.0
2005-04-21 14:43:00,2.25183,2.25222,2.25163,2.25194,40100000.0
2005-04-21 14:44:00,2.25163,2.25175,2.25139,2.25151,35800000.0
2005-04-21 14:45:00,2.25156,2.25168,2.25129,2.25146,38600000.0
2005-04-21 14:46:00,2.2513,2.25164,2.25121,2.25152,29200000.0
2005-04-21 14:47:00,2.25169,2.25188,2.25123,2.25133,24200000.0
2005-04-21 14:48:00,2.2514,2.25154,2.25118,2.25152,35900000.0
2005-04-21 14:49:00,2.25158,2.25177,2.25135,2.25145,18900000.0
2005-04-21 14:50:00,2.25167,2.252,2.25147,2.25192,24500000.0
2005-04-21 14:51:00,2.25204,2.25217,2.2518,2.25183,19000000.0
2005-04-21 14:52:00,2.2521,2.25227,2.25188,2.25188,52600000.0
2005-04-21 14:53:00,2.25187,2.25207,2.25141,2.25193,56600000.0
2005-04-21 14:54:00,2.25178,2.25226,2.25161,2.2521,37000000.0
2005-04-21 14:55:00,2.25176,2.25219,2.2516,2.25199,46300000.0
2005-04-21 14:56:00,2.25197,2.25218,2.25171,2.2519,23300000.0
2005-04-21 14:57:00,2.2518,2.25226,2.25159,2.25159,36500000.0
2005-04-21 14:58:00,2.2516,2.25162,2.25125,2.25148,53400000.0
2005-04-21 14:59:00,2.25144,2.25144,2.25109,2.25129,39100000.0
2005-04-21 15:00:00,2.25115,2.25144,2.25095,2.25099,29600000.0
2005-04-21 15:01:00,2.25099,2.25151,2.25096,2.25141,37500000.0
2005-04-21 15:02:00,2.252,2.25227,2.25155,2.25171,20800000.0
2005-04-21 15:03:00,2.25185,2.25192,2.25153,2.25177,21900000.0
2005-04-21 15:04:00,2.25177,2.25196,2.2516,2.25182,37200000.0
2005-04-21 15:05:00,2.2517,2.25188,2.25156,2.25188,49100000.0
2005-04-21 15:06:00,2.25158,2.25235,2.25158,2.25204,53000000.0
2005-04-21 15:07:00,2.25214,2.2523,2.25146,2.25154,31500000.0
2005-04-21 15:08:00,2.25168,2.25176,2.25119,2.25119,27600000.0
2005-04-21 15:09:00,2.25142,2.25151,2.25081,2.25096,36000000.0
2005-04-21 15:10:00,2.25085,2.25137,2.25063,2.25109,34300000.0
2005-04-21 15:11:00,2.25049,2.25085,2.25043,2.25052,59800000.0
2005-04-21 15:12:00,2.25041,2.25098,2.25041,2.25077,66400000.0
2005-04-21 15:13:00,2.25097,2.25097,2.25054,2.25066,53499999.0
2005-04-21 15:14:00,2.25063,2.25069,2.25039,2.25065,24500000.0
2005-04-21 15:15:00,2.25035,2.25052,2.25018,2.25037,32000000.0
2005-04-21 15:16:00,2.25039,2.25078,2.25024,2.25053,53900000.0
2005-04-21 15:17:00,2.25065,2.25068,2.25009,2.25025,26500000.0
2005-04-21 15:18:00,2.25063,2.25063,2.24976,2.24993,60200001.0
2005-04-21 15:19:00,2.24989,2.25006,2.24959,2.25,23200000.0
2005-04-21 15:20:00,2.24996,2.25019,2.24985,2.25013,24700000.0
2005-04-21 15:21:00,2.25012,2.25034,2.24995,2.25033,31600000.0
2005-04-21 15:22:00,2.2502,2.25077,2.2502,2.25077,39500000.0
2005-04-21 15:23:00,2.25065,2.25084,2.25059,2.25079,32500000.0
2005-04-21 15:24:00,2.25073,2.25124,2.25073,2.25124,35800000.0
2005-04-21 15:25:00,2.25082,2.25108,2.25067,2.25094,26100000.0
2005-04-21 15:26:00,2.2508,2.25105,2.25058,2.25072,39400000.0
2005-04-21 15:27:00,2.25064,2.25078,2.25044,2.25069,46100000.0
2005-04-21 15:28:00,2.25073,2.25116,2.25053,2.25102,44500000.0
2005-04-21 15:29:00,2.25085,2.25131,2.25072,2.25099,27600000.0
2005-04-21 15:30:00,2.25152,2.25169,2.25108,2.25128,48200000.0
2005-04-21 15:31:00,2.25158,2.25158,2.25125,2.25144,42800000.0
2005-04-21 15:32:00,2.25183,2.2521,2.25153,2.25192,22300000.0
2005-04-21 15:33:00,2.25185,2.25242,2.25164,2.25231,24000000.0
2005-04-21 15:34:00,2.25247,2.25262,2.25194,2.25224,30400000.0
2005-04-21 15:35:00,2.25194,2.25219,2.25177,2.25198,39100000.0
2005-04-21 15:36:00,2.2516,2.25209,2.2516,2.25208,30400000.0
2005-04-21 15:37:00,2.25195,2.25256,2.25177,2.25238,33400000.0
2005-04-21 15:38:00,2.25252,2.25258,2.25179,2.25192,46500000.0
2005-04-21 15:39:00,2.25223,2.25252,2.25189,2.25228,41700000.0
2005-04-21 15:40:00,2.25254,2.25254,2.25211,2.25228,36700000.0
2005-04-21 15:41:00,2.25207,2.25247,2.25203,2.25228,26800000.0
2005-04-21 15:42:00,2.25228,2.25378,2.25225,2.25373,23600000.0
2005-04-21 15:43:00,2.25365,2.25397,2.25349,2.2539,29700000.0
2005-04-21 15:44:00,2.25365,2.25377,2.25349,2.25349,34900000.0
2005-04-21 15:45:00,2.25336,2.2536,2.25298,2.25343,49000000.0
2005-04-21 15:46:00,2.25338,2.25379,2.25338,2.25348,42400000.0
2005-04-21 15:47:00,2.25337,2.25366,2.25332,2.25342,30300000.0
2005-04-21 15:48:00,2.25323,2.25351,2.25299,2.25322,61399999.0
2005-04-21 15:49:00,2.25315,2.25373,2.25298,2.2535,56100000.0
2005-04-21 15:50:00,2.25333,2.25351,2.25322,2.25349,51900000.0
2005-04-21 15:51:00,2.25336,2.25351,2.25299,2.25337,37400000.0
2005-04-21 15:52:00,2.25317,2.25342,2.2529,2.25341,32500000.0
2005-04-21 15:53:00,2.25359,2.25375,2.25308,2.25347,26600000.0
2005-04-21 15:54:00,2.25377,2.25393,2.25343,2.25357,38200000.0
2005-04-21 15:55:00,2.25369,2.25375,2.25316,2.25329,29400000.0
2005-04-21 15:56:00,2.25359,2.25378,2.25306,2.25346,31200000.0
2005-04-21 15:57:00,2.25374,2.25382,2.25348,2.25368,23300000.0
2005-04-21 15:58:00,2.25378,2.25395,2.25342,2.25366,33000000.0
2005-04-21 15:59:00,2.25357,2.25409,2.25345,2.25394,37500000.0
2005-04-21 16:00:00,2.25358,2.25369,2.25317,2.25336,34000000.0
2005-04-21 16:01:00,2.25277,2.25295,2.2524,2.2524,62100000.0
2005-04-21 16:02:00,2.2525,2.2525,2.25143,2.25198,44400000.0
2005-04-21 16:03:00,2.25228,2.25266,2.25223,2.25266,45800000.0
2005-04-21 16:04:00,2.2529,2.25292,2.25199,2.25205,20000000.0
2005-04-21 16:05:00,2.25199,2.2521,2.25162,2.25162,34800000.0
2005-04-21 16:06:00,2.25134,2.25142,2.25071,2.25071,33400000.0
2005-04-21 16:07:00,2.2506,2.25068,2.25016,2.25059,32800000.0
2005-04-21 16:08:00,2.25053,2.251,2.25053,2.25069,40800001.0
2005-04-21 16:09:00,2.25082,2.25098,2.25071,2.25098,38700000.0
2005-04-21 16:10:00,2.2513,2.25143,2.25089,2.2511,27500000.0
2005-04-21 16:11:00,2.25104,2.25113,2.25073,2.25099,45100000.0
2005-04-21 16:12:00,2.25073,2.25134,2.25073,2.25122,49800000.0
2005-04-21 16:13:00,2.25135,2.25161,2.2511,2.25125,34300000.0
2005-04-21 16:14:00,2.25159,2.25161,2.25129,2.25136,41400000.0
2005-04-21 16:15:00,2.25148,2.25171,2.25133,2.25155,32500000.0
2005-04-21 16:16:00,2.25144,2.25153,2.25105,2.25126,24000000.0
2005-04-21 16:17:00,2.25107,2.25121,2.25017,2.25039,20500000.0
2005-04-21 16:18:00,2.25031,2.25038,2.2498,2.24991,30000000.0
2005-04-21 16:19:00,2.25009,2.25037,2.24996,2.25035,31400000.0
2005-04-21 16:20:00,2.2502,2.25066,2.24991,2.25034,30900000.0
2005-04-21 16:21:00,2.25032,2.25055,2.2498,2.24981,24900000.0
2005-04-21 16:22:00,2.24997,2.25039,2.24946,2.24955,34800000.0
2005-04-21 16:23:00,2.25002,2.25062,2.24949,2.24992,44800001.0
2005-04-21 16:24:00,2.25005,2.25016,2.24996,2.25006,24900000.0
2005-04-21 16:25:00,2.25034,2.25034,2.24996,2.25033,34000000.0
2005-04-21 16:26:00,2.25001,2.25046,2.24987,2.25014,32000000.0
2005-04-21 16:27:00,2.25006,2.25041,2.24957,2.24963,39800000.0
2005-04-21 16:28:00,2.24986,2.25004,2.24966,2.25003,31300000.0
2005-04-21 16:29:00,2.24987,2.25012,2.24951,2.24971,49799999.0
2005-04-21 16:30:00,2.24975,2.24991,2.2492,2.2494,29000000.0
2005-04-21 16:31:00,2.24934,2.24951,2.24868,2.24932,41400000.0
2005-04-21 16:32:00,2.24936,2.24971,2.24914,2.24936,39500000.0
2005-04-21 16:33:00,2.24984,2.25003,2.24951,2.2498,31500000.0
2005-04-21 16:34:00,2.25031,2.25039,2.24991,2.25038,44900000.0
2005-04-21 16:35:00,2.24981,2.25046,2.24976,2.25046,30300000.0
2005-04-21 16:36:00,2.24986,2.25048,2.24972,2.25033,39400000.0
2005-04-21 16:37:00,2.25059,2.25062,2.25023,2.25038,35900000.0
2005-04-21 16:38:00,2.25045,2.25064,2.25022,2.25044,42000000.0
2005-04-21 16:39:00,2.25022,2.25052,2.25014,2.25035,36900000.0
2005-04-21 16:40:00,2.2506,2.25082,2.25025,2.25027,35300000.0
2005-04-21 16:41:00,2.25041,2.25058,2.25011,2.25035,29400000.0
2005-04-21 16:42:00,2.25065,2.25067,2.25028,2.25046,23800000.0
2005-04-21 16:43:00,2.25072,2.25072,2.24977,2.25015,27800000.0
2005-04-21 16:44:00,2.24996,2.25071,2.24996,2.25038,24400000.0
2005-04-21 16:45:00,2.25017,2.25028,2.24983,2.25017,42800000.0
2005-04-21 16:46:00,2.25019,2.25061,2.25004,2.25053,62000000.0
2005-04-21 16:47:00,2.25061,2.2507,2.25018,2.25065,58600001.0
2005-04-21 16:48:00,2.25064,2.25081,2.25049,2.25075,34800000.0
2005-04-21 16:49:00,2.2508,2.25112,2.25078,2.25089,24700000.0
2005-04-21 16:50:00,2.25122,2.25125,2.25057,2.25075,35800000.0
2005-04-21 16:51:00,2.2508,2.25093,2.25028,2.25045,35000000.0
2005-04-21 16:52:00,2.25041,2.25049,2.25006,2.25032,31400000.0
2005-04-21 16:53:00,2.25033,2.25077,2.25023,2.25077,40100000.0
2005-04-21 16:54:00,2.25071,2.25092,2.25029,2.25052,33800000.0
2005-04-21 16:55:00,2.25029,2.25061,2.24986,2.25018,27200000.0
2005-04-21 16:56:00,2.25007,2.25027,2.24981,2.25004,35300000.0
2005-04-21 16:57:00,2.25013,2.25042,2.25,2.25024,40800000.0
2005-04-21 16:58:00,2.24988,2.25008,2.24966,2.24975,28300000.0
2005-04-21 16:59:00,2.2496,2.25017,2.24923,2.25017,27300000.0
2005-04-21 17:00:00,2.25015,2.25015,2.24945,2.24966,70000001.0
2005-04-21 17:01:00,2.24996,2.25012,2.2497,2.24989,23800000.0
2005-04-21 17:02:00,2.25015,2.25029,2.24994,2.25006,33300000.0
2005-04-21 17:03:00,2.24997,2.24998,2.24943,2.24979,41000000.0
2005-04-21 17:04:00,2.24942,2.24985,2.24913,2.2498,26800000.0
2005-04-21 17:05:00,2.24951,2.24995,2.24951,2.24985,20400000.0
2005-04-21 17:06:00,2.24967,2.24986,2.24915,2.24961,41800000.0
2005-04-21 17:07:00,2.24965,2.24996,2.24934,2.2496,28000000.0
2005-04-21 17:08:00,2.24965,2.24986,2.24944,2.2496,43000000.0
2005-04-21 17:09:00,2.24973,2.24982,2.24947,2.24966,35800000.0
2005-04-21 17:10:00,2.24945,2.2503,2.24919,2.25016,30000000.0
2005-04-21 17:11:00,2.25029,2.2505,2.24984,2.2502,23200000.0
2005-04-21 17:12:00,2.25048,2.25048,2.25,2.25013,40500000.0
2005-04-21 17:13:00,2.25042,2.25047,2.24979,2.25028,50800000.0
2005-04-21 17:14:00,2.25017,2.25047,2.25013,2.25026,46000000.0
2005-04-21 17:15:00,2.24996,2.2503,2.24993,2.25025,33300000.0
2005-04-21 17:16:00,2.25037,2.2509,2.25015,2.25072,29500000.0
2005-04-21 17:17:00,2.25107,2.25118,2.25081,2.25109,25500000.0
2005-04-21 17:18:00,2.2511,2.25135,2.25094,2.25118,70300000.0
2005-04-21 17:19:00,2.25148,2.25179,2.25127,2.25179,19600000.0
2005-04-21 17:20:00,2.25182,2.25239,2.25177,2.25237,23200000.0
2005-04-21 17:21:00,2.25218,2.25295,2.25217,2.25288,44000000.0
2005-04-21 17:22:00,2.25372,2.25441,2.25325,2.25441,42100000.0
2005-04-21 17:23:00,2.25475,2.25475,2.2538,2.25393,57800000.0
2005-04-21 17:24:00,2.25384,2.25395,2.25341,2.25348,40900000.0
2005-04-21 17:25:00,2.25345,2.25351,2.25307,2.25307,39000000.0
2005-04-21 17:26:00,2.2528,2.25382,2.2528,2.25348,64300000.0
2005-04-21 17:27:00,2.25337,2.25339,2.25294,2.25305,24300000.0
2005-04-21 17:28:00,2.25288,2.25351,2.25261,2.25348,24400000.0
2005-04-21 17:29:00,2.2534,2.2534,2.25296,2.25306,45900000.0
2005-04-21 17:30:00,2.25272,2.25322,2.2525,2.25287,55000000.0
2005-04-21 17:31:00,2.2527,2.25375,2.25244,2.25337,37900000.0
2005-04-21 17:32:00,2.25365,2.25365,2.25312,2.25354,47699999.0
2005-04-21 17:33:00,2.25345,2.25432,2.25327,2.25414,36500000.0
2005-04-21 17:34:00,2.25399,2.25438,2.25378,2.25429,22200000.0
2005-04-21 17:35:00,2.25432,2.25448,2.25398,2.25398,40400000.0
2005-04-21 17:36:00,2.25387,2.25416,2.25377,2.25377,34500000.0
2005-04-21 17:37:00,2.2539,2.25412,2.25372,2.25395,26600000.0
2005-04-21 17:38:00,2.2537,2.25414,2.2535,2.25414,21800000.0
2005-04-21 17:39:00,2.25395,2.25408,2.25294,2.25297,46599999.0
2005-04-21 17:40:00,2.253,2.25323,2.25264,2.25264,47900000.0
2005-04-21 17:41:00,2.25225,2.25234,2.25179,2.25179,19600000.0
2005-04-21 17:42:00,2.25165,2.2519,2.25142,2.25161,48700000.0
2005-04-21 17:43:00,2.25142,2.25175,2.2509,2.25175,30600000.0
2005-04-21 17:44:00,2.25178,2.25191,2.25094,2.25096,46200000.0
2005-04-21 17:45:00,2.25101,2.25163,2.25101,2.25154,27100000.0
2005-04-21 17:46:00,2.25141,2.25156,2.25118,2.2514,38800000.0
2005-04-21 17:47:00,2.25123,2.25144,2.25058,2.2509,33700000.0
2005-04-21 17:48:00,2.25105,2.2514,2.25077,2.25077,33800000.0
2005-04-21 17:49:00,2.25099,2.25137,2.25082,2.25082,26400000.0
2005-04-21 17:50:00,2.25081,2.25139,2.25081,2.25139,53600000.0
2005-04-21 17:51:00,2.25126,2.25173,2.25117,2.25164,31100000.0
2005-04-21 17:52:00,2.25135,2.25216,2.25135,2.25216,42100000.0
2005-04-21 17:53:00,2.25219,2.25249,2.25168,2.25208,29200000.0
2005-04-21 17:54:00,2.25231,2.25253,2.25174,2.25191,39000000.0
2005-04-21 17:55:00,2.25212,2.25228,2.2515,2.25177,32200000.0
2005-04-21 17:56:00,2.2521,2.2521,2.25156,2.25166,52900000.0
2005-04-21 17:57:00,2.25181,2.25195,2.2515,2.25195,56900000.0
2005-04-21 17:58:00,2.252,2.25211,2.25167,2.25181,30000000.0
2005-04-21 17:59:00,2.2515,2.25185,2.25135,2.25161,20400000.0
2005-04-21 18:00:00,2.25128,2.25334,2.25128,2.253,33000000.0
2005-04-21 18:01:00,2.25292,2.25457,2.25256,2.25417,345199999.0
2005-04-21 18:02:00,2.25425,2.25476,2.25387,2.25454,360900000.0
2005-04-21 18:03:00,2.25477,2.25565,2.25459,2.2554,483399999.0
2005-04-21 18:04:00,2.25548,2.25575,2.25483,2.25557,351000000.0
2005-04-21 18:05:00,2.25569,2.25598,2.25478,2.25576,211900000.0
2005-04-21 18:06:00,2.25559,2.25654,2.25516,2.25615,394599999.0
2005-04-21 18:07:00,2.2563,2.25663,2.2558,2.25612,440599998.0
2005-04-21 18:08:00,2.2559,2.25698,2.25588,2.25669,398200000.0
2005-04-21 18:09:00,2.25695,2.25706,2.25649,2.25673,264500000.0
2005-04-21 18:10:00,2.25659,2.25674,2.25555,2.2558,289200000.0
2005-04-21 18:11:00,2.25554,2.25614,2.25513,2.25605,193400000.0
2005-04-21 18:12:00,2.25626,2.25683,2.25583,2.25663,176300000.0
2005-04-21 18:13:00,2.25682,2.25737,2.2565,2.25697,152600000.0
2005-04-21 18:14:00,2.25706,2.25733,2.25641,2.25717,286500000.0
2005-04-21 18:15:00,2.25721,2.25752,2.25639,2.25679,326600000.0
2005-04-21 18:16:00,2.25683,2.25718,2.2564,2.25663,339000000.0
2005-04-21 18:17:00,2.25668,2.25724,2.25657,2.2571,159500000.0
2005-04-21 18:18:00,2.25739,2.25802,2.25696,2.25764,210400000.0
2005-04-21 18:19:00,2.25789,2.25815,2.25742,2.25793,256700000.0
2005-04-21 18:20:00,2.25794,2.25858,2.25791,2.25853,175500000.0
2005-04-21 18:21:00,2.25845,2.25954,2.2582,2.2593,247900000.0
2005-04-21 18:22:00,2.25937,2.26,2.25917,2.25938,193300000.0
2005-04-21 18:23:00,2.25953,2.26,2.25912,2.25978,326400000.0
2005-04-21 18:24:00,2.25989,2.26038,2.25966,2.26038,335999999.0
2005-04-21 18:25:00,2.26025,2.26087,2.25936,2.26029,273500000.0
2005-04-21 18:26:00,2.25993,2.26069,2.25967,2.2603,323400000.0
2005-04-21 18:27:00,2.26024,2.2604,2.25968,2.26002,270300000.0
2005-04-21 18:28:00,2.26003,2.2602,2.25922,2.25943,174500000.0
2005-04-21 18:29:00,2.25911,2.25963,2.25899,2.25917,237900000.0
2005-04-21 18:30:00,2.2592,2.25984,2.25919,2.25937,226200000.0
2005-04-21 18:31:00,2.25979,2.26006,2.25944,2.2598,159700000.0
2005-04-21 18:32:00,2.25976,2.25995,2.2592,2.25939,122300000.0
2005-04-21 18:33:00,2.2596,2.25962,2.25897,2.25928,261600000.0
2005-04-21 18:34:00,2.25927,2.25987,2.2592,2.25987,396500000.0
2005-04-21 18:35:00,2.25988,2.2601,2.25916,2.2598,157200000.0
2005-04-21 18:36:00,2.25983,2.26009,2.25902,2.25999,81400000.0
2005-04-21 18:37:00,2.2601,2.26013,2.25947,2.25981,102800001.0
2005-04-21 18:38:00,2.25982,2.25982,2.25927,2.25939,94200000.0
2005-04-21 18:39:00,2.25937,2.2597,2.25915,2.25957,168300000.0
2005-04-21 18:40:00,2.25931,2.25947,2.25905,2.2594,206300000.0
2005-04-21 18:41:00,2.25937,2.25986,2.25903,2.25918,181500000.0
2005-04-21 18:42:00,2.2596,2.25982,2.25928,2.25966,84700000.0
2005-04-21 18:43:00,2.25965,2.26001,2.25918,2.25938,66400000.0
2005-04-21 18:44:00,2.25933,2.25975,2.25883,2.25941,153600000.0
2005-04-21 18:45:00,2.25957,2.2599,2.25906,2.25976,148599998.0
2005-04-21 18:46:00,2.25934,2.25967,2.25908,2.25948,54100000.0
2005-04-21 18:47:00,2.25969,2.2599,2.25948,2.2599,43200000.0
2005-04-21 18:48:00,2.25977,2.26032,2.25946,2.25984,118300001.0
2005-04-21 18:49:00,2.26042,2.26043,2.25971,2.26004,29200000.0
2005-04-21 18:50:00,2.2603,2.26046,2.25958,2.25969,33600000.0
2005-04-21 18:51:00,2.25951,2.25984,2.25905,2.25957,146200000.0
2005-04-21 18:52:00,2.25968,2.25999,2.25941,2.25972,200600000.0
2005-04-21 18:53:00,2.25966,2.26022,2.25948,2.25972,159000000.0
2005-04-21 18:54:00,2.25964,2.26007,2.25922,2.25981,158100000.0
2005-04-21 18:55:00,2.25981,2.26012,2.25948,2.26003,146600000.0
2005-04-21 18:56:00,2.25997,2.2601,2.25972,2.25974,44000000.0
2005-04-21 18:57:00,2.25962,2.26012,2.25942,2.25942,75700001.0
2005-04-21 18:58:00,2.25929,2.26012,2.25914,2.26006,242200000.0
2005-04-21 18:59:00,2.26009,2.2602,2.25946,2.26006,206800000.0
2005-04-21 19:00:00,2.25974,2.26041,2.25921,2.25983,96200000.0
2005-04-21 19:01:00,2.25954,2.25966,2.25929,2.25935,59600000.0
2005-04-21 19:02:00,2.25922,2.2601,2.25877,2.25965,191000000.0
2005-04-21 19:03:00,2.25933,2.25972,2.25861,2.25923,102400000.0
2005-04-21 19:04:00,2.2588,2.25942,2.25866,2.25905,44700001.0
2005-04-21 19:05:00,2.25894,2.25948,2.25859,2.25941,62700000.0
2005-04-21 19:06:00,2.25913,2.2595,2.25891,2.25898,202300000.0
2005-04-21 19:07:00,2.25905,2.25929,2.25877,2.25902,133500000.0
2005-04-21 19:08:00,2.25927,2.25938,2.25864,2.25918,220700000.0
2005-04-21 19:09:00,2.25933,2.25936,2.25866,2.25908,125500000.0
2005-04-21 19:10:00,2.25872,2.25926,2.25872,2.25901,78200000.0
2005-04-21 19:11:00,2.25888,2.25918,2.25874,2.25876,68300000.0
2005-04-21 19:12:00,2.25851,2.25924,2.25849,2.25924,29700000.0
2005-04-21 19:13:00,2.25923,2.2593,2.25883,2.25914,152900000.0
2005-04-21 19:14:00,2.25928,2.25933,2.25887,2.25893,114000000.0
2005-04-21 19:15:00,2.25919,2.25934,2.25898,2.25898,96100000.0
2005-04-21 19:16:00,2.25897,2.2591,2.25874,2.25874,50900000.0
2005-04-21 19:17:00,2.25881,2.25922,2.25855,2.25896,70500000.0
2005-04-21 19:18:00,2.25851,2.25959,2.25842,2.2595,115100000.0
2005-04-21 19:19:00,2.2593,2.2596,2.25872,2.25906,72300000.0
2005-04-21 19:20:00,2.25919,2.2595,2.25896,2.25903,129700000.0
2005-04-21 19:21:00,2.25926,2.2594,2.2587,2.2594,105400000.0
2005-04-21 19:22:00,2.25944,2.25955,2.25878,2.25924,63500000.0
2005-04-21 19:23:00,2.25899,2.25911,2.25822,2.25877,141000000.0
2005-04-21 19:24:00,2.2587,2.25899,2.25857,2.25884,99499999.0
2005-04-21 19:25:00,2.25918,2.25942,2.2587,2.25923,72000000.0
2005-04-21 19:26:00,2.25936,2.25953,2.25899,2.2594,125300000.0
2005-04-21 19:27:00,2.25931,2.25967,2.25903,2.25952,164300000.0
2005-04-21 19:28:00,2.25953,2.2597,2.25905,2.25926,72600000.0
2005-04-21 19:29:00,2.25926,2.2596,2.2589,2.25916,120100000.0
2005-04-21 19:30:00,2.25923,2.25965,2.25917,2.25937,170100001.0
2005-04-21 19:31:00,2.25922,2.2593,2.25842,2.25913,86200000.0
2005-04-21 19:32:00,2.25924,2.25969,2.25882,2.25952,168700000.0
2005-04-21 19:33:00,2.25985,2.26014,2.25923,2.25964,56200000.0
2005-04-21 19:34:00,2.25949,2.25949,2.25878,2.25891,120800000.0
2005-04-21 19:35:00,2.25915,2.25933,2.25773,2.25889,131500000.0
2005-04-21 19:36:00,2.25889,2.25959,2.25886,2.25912,128900000.0
2005-04-21 19:37:00,2.25937,2.25937,2.25832,2.25849,51100000.0
2005-04-21 19:38:00,2.25895,2.25914,2.25858,2.25862,25500000.0
2005-04-21 19:39:00,2.25864,2.25885,2.2582,2.25868,56600000.0
2005-04-21 19:40:00,2.25859,2.25885,2.25829,2.25851,149600001.0
2005-04-21 19:41:00,2.25855,2.25876,2.25773,2.25845,108200000.0
2005-04-21 19:42:00,2.25868,2.25868,2.2582,2.25836,98900000.0
2005-04-21 19:43:00,2.25826,2.25866,2.25818,2.25845,40800000.0
2005-04-21 19:44:00,2.25826,2.25844,2.25786,2.25805,95400000.0
2005-04-21 19:45:00,2.25801,2.25825,2.25741,2.25825,66000000.0
2005-04-21 19:46:00,2.25853,2.25865,2.25815,2.25848,80200000.0
2005-04-21 19:47:00,2.25801,2.2583,2.25777,2.25824,29300000.0
2005-04-21 19:48:00,2.25801,2.25843,2.25745,2.25745,56200000.0
2005-04-21 19:49:00,2.25822,2.25838,2.25791,2.25793,95000000.0
2005-04-21 19:50:00,2.25825,2.25858,2.25808,2.25839,63700000.0
2005-04-21 19:51:00,2.25833,2.25848,2.25791,2.2584,112099999.0
2005-04-21 19:52:00,2.25837,2.25862,2.25782,2.25825,51900000.0
2005-04-21 19:53:00,2.25832,2.25832,2.25778,2.25806,25200000.0
2005-04-21 19:54:00,2.25837,2.25837,2.25773,2.25773,67400000.0
2005-04-21 19:55:00,2.25803,2.25834,2.25782,2.25834,41800000.0
2005-04-21 19:56:00,2.25815,2.25834,2.25768,2.25798,64900000.0
2005-04-21 19:57:00,2.25806,2.25816,2.25756,2.25787,113400000.0
2005-04-21 19:58:00,2.25773,2.258,2.25761,2.25782,106300000.0
2005-04-21 19:59:00,2.25781,2.25786,2.25738,2.25741,125700000.0
2005-04-21 20:00:00,2.2577,2.2578,2.25713,2.25724,92200000.0
2005-04-21 20:01:00,2.25762,2.25798,2.25721,2.25763,97800000.0
2005-04-21 20:02:00,2.25771,2.25785,2.25714,2.2575,36100000.0
2005-04-21 20:03:00,2.25707,2.25737,2.2566,2.2566,26000000.0
2005-04-21 20:04:00,2.25703,2.25726,2.25692,2.25726,35200000.0
2005-04-21 20:05:00,2.2576,2.25763,2.25706,2.2572,27600000.0
2005-04-21 20:06:00,2.25742,2.25742,2.25621,2.25704,47300000.0
2005-04-21 20:07:00,2.25748,2.25749,2.25675,2.25712,44000000.0
2005-04-21 20:08:00,2.25727,2.25752,2.25689,2.25689,63200000.0
2005-04-21 20:09:00,2.25685,2.25727,2.25677,2.25726,33000000.0
2005-04-21 20:10:00,2.2574,2.25743,2.25683,2.25736,37000000.0
2005-04-21 20:11:00,2.25728,2.25754,2.25679,2.25742,46300000.0
2005-04-21 20:12:00,2.25752,2.25758,2.2571,2.25733,143800000.0
2005-04-21 20:13:00,2.25717,2.25753,2.25667,2.25753,159599999.0
2005-04-21 20:14:00,2.25748,2.25772,2.25718,2.25725,77100000.0
2005-04-21 20:15:00,2.25743,2.25762,2.25699,2.257,231100000.0
2005-04-21 20:16:00,2.25713,2.25757,2.25688,2.25743,156100000.0
2005-04-21 20:17:00,2.25749,2.25753,2.25707,2.25714,22700000.0
2005-04-21 20:18:00,2.25752,2.25757,2.25708,2.25742,81800000.0
2005-04-21 20:19:00,2.25749,2.25794,2.25711,2.25765,167600000.0
2005-04-21 20:20:00,2.25788,2.25797,2.25751,2.25777,205100000.0
2005-04-21 20:21:00,2.25748,2.25768,2.25701,2.25739,71000000.0
2005-04-21 20:22:00,2.25763,2.25787,2.25708,2.25787,72900000.0
2005-04-21 20:23:00,2.25787,2.25804,2.25723,2.25793,156800000.0
2005-04-21 20:24:00,2.25769,2.25782,2.25749,2.2578,48500000.0
2005-04-21 20:25:00,2.25784,2.25802,2.25767,2.25785,178800000.0
2005-04-21 20:26:00,2.25794,2.25817,2.25748,2.25793,149600000.0
2005-04-21 20:27:00,2.25782,2.25794,2.25697,2.25717,115400000.0
2005-04-21 20:28:00,2.2577,2.25822,2.25744,2.25774,243300000.0
2005-04-21 20:29:00,2.25803,2.25825,2.25752,2.258,191000001.0
2005-04-21 20:30:00,2.25783,2.25836,2.25729,2.25755,394899999.0
2005-04-21 20:31:00,2.25744,2.25771,2.25703,2.25771,228200000.0
2005-04-21 20:32:00,2.25772,2.25819,2.25756,2.25795,338100000.0
2005-04-21 20:33:00,2.25775,2.25796,2.25744,2.25766,84200000.0
2005-04-21 20:34:00,2.25757,2.2581,2.25745,2.25803,75200000.0
2005-04-21 20:35:00,2.25783,2.25829,2.25765,2.25822,38800000.0
2005-04-21 20:36:00,2.25817,2.25864,2.25786,2.25855,55800000.0
2005-04-21 20:37:00,2.25832,2.25857,2.2576,2.2581,105700000.0
2005-04-21 20:38:00,2.25846,2.25878,2.25797,2.25828,160000001.0
2005-04-21 20:39:00,2.25819,2.25819,2.25775,2.25787,178400000.0
2005-04-21 20:40:00,2.25823,2.25834,2.25738,2.25784,166100000.0
2005-04-21 20:41:00,2.25807,2.25819,2.25765,2.25798,135100000.0
2005-04-21 20:42:00,2.25774,2.2582,2.25752,2.25779,66700000.0
2005-04-21 20:43:00,2.25772,2.258,2.25734,2.25766,103800000.0
2005-04-21 20:44:00,2.25792,2.25795,2.25719,2.25757,226500000.0
2005-04-21 20:45:00,2.25729,2.25733,2.25686,2.25733,72800000.0
2005-04-21 20:46:00,2.25739,2.25755,2.25707,2.25731,24700000.0
2005-04-21 20:47:00,2.25687,2.25705,2.25628,2.25694,155200000.0
2005-04-21 20:48:00,2.25706,2.25738,2.25672,2.25714,200500000.0
2005-04-21 20:49:00,2.2571,2.25728,2.25677,2.2568,136000000.0
2005-04-21 20:50:00,2.25698,2.2574,2.25659,2.25704,163400000.0
2005-04-21 20:51:00,2.25704,2.25722,2.25601,2.25651,112200000.0
2005-04-21 20:52:00,2.25586,2.25724,2.25582,2.25679,136200000.0
2005-04-21 20:53:00,2.25689,2.25712,2.25649,2.25683,203600000.0
2005-04-21 20:54:00,2.25693,2.25715,2.25671,2.25687,141500000.0
2005-04-21 20:55:00,2.25673,2.25688,2.2562,2.25651,27700000.0
2005-04-21 20:56:00,2.25652,2.25709,2.25643,2.25695,236600000.0
2005-04-21 20:57:00,2.25669,2.25719,2.2565,2.25667,328300000.0
2005-04-21 20:58:00,2.25667,2.25692,2.25648,2.25648,175500000.0
2005-04-21 20:59:00,2.25666,2.25694,2.25628,2.25666,279500000.0
2005-04-21 21:00:00,2.25665,2.25682,2.2562,2.25642,225600000.0
2005-04-21 21:01:00,2.25652,2.2571,2.25629,2.25691,335500000.0
2005-04-21 21:02:00,2.25686,2.25719,2.25665,2.25673,109000000.0
2005-04-21 21:03:00,2.25677,2.25677,2.25625,2.25625,148900001.0
2005-04-21 21:04:00,2.25651,2.2568,2.25619,2.25663,64700000.0
2005-04-21 21:05:00,2.2565,2.25701,2.25635,2.25666,46900000.0
2005-04-21 21:06:00,2.25682,2.25696,2.2565,2.2568,62300000.0
2005-04-21 21:07:00,2.25692,2.25697,2.25641,2.25682,37500000.0
2005-04-21 21:08:00,2.25672,2.25689,2.25629,2.25656,34200000.0
2005-04-21 21:09:00,2.25658,2.25721,2.25653,2.25695,56000000.0
2005-04-21 21:10:00,2.25684,2.25702,2.25657,2.25658,82400001.0
2005-04-21 21:11:00,2.25661,2.25708,2.25618,2.25667,127600000.0
2005-04-21 21:12:00,2.2567,2.25692,2.25663,2.25668,58600001.0
2005-04-21 21:13:00,2.25677,2.25696,2.2558,2.25648,92300000.0
2005-04-21 21:14:00,2.25704,2.25732,2.25665,2.2569,139100000.0
2005-04-21 21:15:00,2.25617,2.25671,2.25595,2.25657,156100000.0
2005-04-21 21:16:00,2.25639,2.2569,2.256,2.25648,106400000.0
2005-04-21 21:17:00,2.2568,2.25691,2.2565,2.25658,200999998.0
2005-04-21 21:18:00,2.25676,2.25676,2.25557,2.25557,158700000.0
2005-04-21 21:19:00,2.25539,2.25656,2.25539,2.25655,79700000.0
2005-04-21 21:20:00,2.25653,2.25682,2.25597,2.25666,244500000.0
2005-04-21 21:21:00,2.25682,2.25688,2.25617,2.25659,235600000.0
2005-04-21 21:22:00,2.25664,2.25692,2.25618,2.25666,120500000.0
2005-04-21 21:23:00,2.25695,2.25695,2.25639,2.25664,114500000.0
2005-04-21 21:24:00,2.25668,2.25692,2.25649,2.2569,88500000.0
2005-04-21 21:25:00,2.25617,2.25685,2.256,2.25681,71500000.0
2005-04-21 21:26:00,2.25669,2.25698,2.25647,2.25698,31100000.0
2005-04-21 21:27:00,2.25675,2.25719,2.25646,2.25684,55400000.0
2005-04-21 21:28:00,2.25709,2.25757,2.25685,2.25724,93400000.0
2005-04-21 21:29:00,2.25716,2.25739,2.25694,2.25714,45700000.0
2005-04-21 21:30:00,2.25754,2.25754,2.25673,2.25699,33500000.0
2005-04-21 21:31:00,2.25727,2.25744,2.25706,2.25711,34600000.0
2005-04-21 21:32:00,2.25708,2.2573,2.25658,2.25718,146800000.0
2005-04-21 21:33:00,2.25681,2.25748,2.25674,2.25674,84800000.0
2005-04-21 21:34:00,2.25743,2.25755,2.25706,2.25746,115400000.0
2005-04-21 21:35:00,2.25762,2.25762,2.2568,2.2572,23700000.0
2005-04-21 21:36:00,2.25711,2.25743,2.25674,2.25743,60800000.0
2005-04-21 21:37:00,2.25696,2.25754,2.25696,2.25749,58200000.0
2005-04-21 21:38:00,2.25744,2.25755,2.25715,2.2575,67100000.0
2005-04-21 21:39:00,2.2575,2.25753,2.25651,2.25705,42600000.0
2005-04-21 21:40:00,2.25718,2.2574,2.25689,2.25728,34700000.0
2005-04-21 21:41:00,2.25727,2.25743,2.25687,2.25712,30600000.0
2005-04-21 21:42:00,2.25665,2.25753,2.25665,2.2574,121000000.0
2005-04-21 21:43:00,2.25732,2.2576,2.25685,2.2573,83100000.0
2005-04-21 21:44:00,2.25776,2.25796,2.25753,2.25757,137600001.0
2005-04-21 21:45:00,2.25753,2.25758,2.25703,2.25705,74800000.0
2005-04-21 21:46:00,2.25775,2.25806,2.25733,2.25758,78200000.0
2005-04-21 21:47:00,2.25778,2.25821,2.25741,2.25782,110400000.0
2005-04-21 21:48:00,2.25777,2.25802,2.25766,2.25774,50200000.0
2005-04-21 21:49:00,2.25785,2.25802,2.25758,2.25777,108199998.0
2005-04-21 21:50:00,2.25772,2.25801,2.25737,2.25801,18300000.0
2005-04-21 21:51:00,2.25766,2.25783,2.25763,2.25783,30600000.0
2005-04-21 21:52:00,2.25746,2.25795,2.25732,2.25784,163100000.0
2005-04-21 21:53:00,2.25754,2.25767,2.25683,2.25683,49900000.0
2005-04-21 21:54:00,2.25752,2.25782,2.25738,2.25739,33100000.0
2005-04-21 21:55:00,2.25791,2.25798,2.25721,2.25733,92499999.0
2005-04-21 21:56:00,2.25781,2.25784,2.25699,2.25756,65100000.0
2005-04-21 21:57:00,2.25803,2.25818,2.25771,2.25785,33600000.0
2005-04-21 21:58:00,2.25777,2.25807,2.25753,2.25794,34800000.0
2005-04-21 21:59:00,2.25819,2.25831,2.25779,2.25831,143800000.0
2005-04-21 22:00:00,2.25789,2.25853,2.25789,2.25837,61300000.0
2005-04-21 22:01:00,2.25813,2.25821,2.25774,2.25813,24600000.0
2005-04-21 22:02:00,2.25812,2.25837,2.25743,2.25785,91400000.0
2005-04-21 22:03:00,2.25788,2.25817,2.25788,2.25813,42200000.0
2005-04-21 22:04:00,2.25796,2.25834,2.25751,2.25803,78600000.0
2005-04-21 22:05:00,2.25738,2.25821,2.25738,2.25786,85500000.0
2005-04-21 22:06:00,2.25775,2.25795,2.25742,2.25787,15300000.0
2005-04-21 22:07:00,2.25743,2.25803,2.25743,2.25799,20700000.0
2005-04-21 22:08:00,2.25798,2.25819,2.25773,2.25804,42900000.0
2005-04-21 22:09:00,2.25812,2.25837,2.2579,2.2579,28200000.0
2005-04-21 22:10:00,2.25786,2.25862,2.25783,2.25857,25900000.0
2005-04-21 22:11:00,2.25848,2.25859,2.25823,2.25825,47400000.0
2005-04-21 22:12:00,2.25833,2.25853,2.25764,2.25764,48800000.0
2005-04-21 22:13:00,2.25804,2.25855,2.25797,2.25855,38300000.0
2005-04-21 22:14:00,2.25836,2.25879,2.25833,2.25869,23800000.0
2005-04-21 22:15:00,2.25814,2.2585,2.25764,2.25804,144100000.0
2005-04-21 22:16:00,2.25822,2.2583,2.25734,2.25772,151300001.0
2005-04-21 22:17:00,2.25778,2.25809,2.25764,2.25809,58599999.0
2005-04-21 22:18:00,2.25745,2.25805,2.25745,2.25752,36800000.0
2005-04-21 22:19:00,2.25775,2.25791,2.25761,2.25778,34200000.0
2005-04-21 22:20:00,2.25787,2.25799,2.25742,2.25755,46900001.0
2005-04-21 22:21:00,2.25774,2.25774,2.25704,2.25749,47100000.0
2005-04-21 22:22:00,2.25744,2.2579,2.25695,2.25716,89900000.0
2005-04-21 22:23:00,2.25757,2.25771,2.25701,2.25746,68000000.0
2005-04-21 22:24:00,2.25696,2.25763,2.25696,2.25759,24400000.0
2005-04-21 22:25:00,2.25741,2.25771,2.25723,2.25768,49000000.0
2005-04-21 22:26:00,2.25796,2.25796,2.25707,2.2574,38000000.0
2005-04-21 22:27:00,2.25742,2.25776,2.25723,2.25776,30600000.0
2005-04-21 22:28:00,2.25765,2.25769,2.2571,2.25748,24300000.0
2005-04-21 22:29:00,2.25705,2.25792,2.25705,2.25792,177700000.0
2005-04-21 22:30:00,2.25747,2.25792,2.25738,2.25741,93300000.0
2005-04-21 22:31:00,2.25755,2.25791,2.25737,2.2576,44400000.0
2005-04-21 22:32:00,2.25711,2.25734,2.25681,2.25684,22800000.0
2005-04-21 22:33:00,2.25724,2.25771,2.25675,2.25754,58000000.0
2005-04-21 22:34:00,2.25736,2.25782,2.25702,2.25748,61100000.0
2005-04-21 22:35:00,2.25732,2.25749,2.25696,2.25697,40100000.0
2005-04-21 22:36:00,2.25718,2.25755,2.25706,2.25724,30000000.0
2005-04-21 22:37:00,2.25743,2.25756,2.2568,2.2568,33000000.0
2005-04-21 22:38:00,2.25748,2.25772,2.25715,2.25765,58700000.0
2005-04-21 22:39:00,2.25769,2.25782,2.25738,2.25738,41300000.0
2005-04-21 22:40:00,2.25743,2.25753,2.25676,2.25702,28000000.0
2005-04-21 22:41:00,2.25685,2.25746,2.25685,2.25746,47300000.0
2005-04-21 22:42:00,2.25729,2.25792,2.25687,2.25755,45300000.0
2005-04-21 22:43:00,2.25727,2.25767,2.25692,2.25748,112300000.0
2005-04-21 22:44:00,2.2577,2.2579,2.25703,2.25703,96700000.0
2005-04-21 22:45:00,2.25758,2.25825,2.25716,2.25716,76500000.0
2005-04-21 22:46:00,2.25715,2.25768,2.25693,2.25724,85200000.0
2005-04-21 22:47:00,2.25705,2.25772,2.2569,2.25754,36800000.0
2005-04-21 22:48:00,2.25729,2.25754,2.25691,2.25691,60100000.0
2005-04-21 22:49:00,2.25777,2.25801,2.25736,2.25767,83500000.0
2005-04-21 22:50:00,2.25686,2.25749,2.25686,2.25737,36600000.0
2005-04-21 22:51:00,2.25717,2.25769,2.25697,2.25724,55700000.0
2005-04-21 22:52:00,2.25722,2.25759,2.25695,2.25757,64900000.0
2005-04-21 22:53:00,2.25695,2.25765,2.25679,2.25735,50900000.0
2005-04-21 22:54:00,2.25714,2.25728,2.25672,2.25714,22100000.0
2005-04-21 22:55:00,2.25669,2.25709,2.25669,2.25682,47800000.0
2005-04-21 22:56:00,2.25737,2.25737,2.25678,2.25687,21100000.0
2005-04-21 22:57:00,2.25735,2.25758,2.25681,2.25719,33700000.0
2005-04-21 22:58:00,2.25754,2.25775,2.25693,2.25693,42400000.0
2005-04-21 22:59:00,2.25767,2.25767,2.25688,2.25731,28900000.0
2005-04-21 23:00:00,2.25787,2.25787,2.25681,2.25722,52700000.0
2005-04-21 23:01:00,2.25709,2.25716,2.25674,2.257,24700000.0
2005-04-21 23:02:00,2.25674,2.25724,2.25646,2.25724,31300000.0
2005-04-21 23:03:00,2.25685,2.25727,2.2567,2.25727,18900000.0
2005-04-21 23:04:00,2.25715,2.25746,2.25704,2.25706,36900000.0
2005-04-21 23:05:00,2.25701,2.25735,2.25668,2.25668,22300000.0
2005-04-21 23:06:00,2.25695,2.25727,2.25675,2.25702,33600000.0
2005-04-21 23:07:00,2.25702,2.25742,2.25663,2.25724,24200000.0
2005-04-21 23:08:00,2.25713,2.25713,2.25642,2.25707,60500000.0
2005-04-21 23:09:00,2.25628,2.25676,2.25598,2.25676,45700000.0
2005-04-21 23:10:00,2.25707,2.25726,2.25644,2.25674,30700000.0
2005-04-21 23:11:00,2.25705,2.25705,2.25623,2.25623,31800000.0
2005-04-21 23:12:00,2.2566,2.25685,2.25614,2.25632,33000000.0
2005-04-21 23:13:00,2.25651,2.25663,2.25637,2.25662,31400000.0
2005-04-21 23:14:00,2.25653,2.25695,2.2564,2.25672,29800000.0
2005-04-21 23:15:00,2.25667,2.25738,2.25644,2.25734,27900000.0
2005-04-21 23:16:00,2.25726,2.25751,2.2571,2.25716,42000000.0
2005-04-21 23:17:00,2.25702,2.25721,2.25685,2.25721,24500000.0
2005-04-21 23:18:00,2.25782,2.25782,2.25674,2.25674,38700001.0
2005-04-21 23:19:00,2.25712,2.25714,2.25626,2.25626,36100000.0
2005-04-21 23:20:00,2.25692,2.25702,2.25652,2.25652,33900000.0
2005-04-21 23:21:00,2.25624,2.2563,2.25563,2.25563,18300000.0
2005-04-21 23:22:00,2.25627,2.25637,2.25576,2.2563,35500000.0
2005-04-21 23:23:00,2.25621,2.25646,2.25602,2.25618,26500000.0
2005-04-21 23:24:00,2.25647,2.25663,2.25607,2.25638,30600000.0
2005-04-21 23:25:00,2.25662,2.25667,2.25581,2.25584,46200000.0
2005-04-21 23:26:00,2.25649,2.25649,2.25582,2.25596,28800000.0
2005-04-21 23:27:00,2.25595,2.25654,2.25577,2.25654,40800000.0
2005-04-21 23:28:00,2.25669,2.25669,2.25565,2.25607,42000000.0
2005-04-21 23:29:00,2.25604,2.25667,2.25601,2.25622,41200000.0
2005-04-21 23:30:00,2.25632,2.25632,2.25535,2.25606,33800000.0
2005-04-21 23:31:00,2.25565,2.25587,2.25545,2.25587,48800000.0
2005-04-21 23:32:00,2.25592,2.25606,2.25573,2.25604,22800000.0
2005-04-21 23:33:00,2.25584,2.25626,2.25583,2.25624,38500000.0
2005-04-21 23:34:00,2.25583,2.25585,2.25532,2.25535,60100000.0
2005-04-21 23:35:00,2.25565,2.25575,2.25488,2.25551,69700000.0
2005-04-21 23:36:00,2.25533,2.25556,2.25512,2.25537,56000000.0
2005-04-21 23:37:00,2.25458,2.25525,2.25458,2.25492,33800000.0
2005-04-21 23:38:00,2.25477,2.25505,2.25458,2.25497,42400000.0
2005-04-21 23:39:00,2.25444,2.25498,2.25438,2.25476,27100000.0
2005-04-21 23:40:00,2.25525,2.25525,2.25452,2.255,59300000.0
2005-04-21 23:41:00,2.25503,2.25531,2.25488,2.25515,21600000.0
2005-04-21 23:42:00,2.25529,2.25585,2.25512,2.25585,19800000.0
2005-04-21 23:43:00,2.25572,2.25583,2.25469,2.25492,52100000.0
2005-04-21 23:44:00,2.2561,2.25613,2.25543,2.25558,31300000.0
2005-04-21 23:45:00,2.25527,2.25564,2.25517,2.25552,48200000.0
2005-04-21 23:46:00,2.25583,2.25583,2.25558,2.25569,46700000.0
2005-04-21 23:47:00,2.25562,2.25572,2.25504,2.25543,57499998.0
2005-04-21 23:48:00,2.25555,2.25563,2.25462,2.25462,45800000.0
2005-04-21 23:49:00,2.2544,2.25587,2.2544,2.25587,51300000.0
2005-04-21 23:50:00,2.25513,2.25587,2.25495,2.25577,42300000.0
2005-04-21 23:51:00,2.25575,2.25619,2.25514,2.25619,20300000.0
2005-04-21 23:52:00,2.25608,2.25684,2.25605,2.25651,29600000.0
2005-04-21 23:53:00,2.25597,2.25648,2.25581,2.25628,39100000.0
2005-04-21 23:54:00,2.25529,2.25597,2.25516,2.25581,38700000.0
2005-04-21 23:55:00,2.25535,2.2557,2.25513,2.25513,37200000.0
2005-04-21 23:56:00,2.25584,2.25584,2.25522,2.25543,33900000.0
2005-04-21 23:57:00,2.25507,2.25574,2.25507,2.25569,52900000.0
2005-04-21 23:58:00,2.2556,2.25591,2.25498,2.25591,25600000.0
2005-04-21 23:59:00,2.25526,2.25564,2.25508,2.25559,35900000.0
2005-04-22 00:00:00,2.25587,2.2559,2.25494,2.25521,39500000.0
2005-04-22 00:01:00,2.25532,2.2557,2.25501,2.25548,53300000.0
2005-04-22 00:02:00,2.25521,2.25565,2.25521,2.25558,48599999.0
2005-04-22 00:03:00,2.25492,2.25538,2.25471,2.25538,54900001.0
2005-04-22 00:04:00,2.25478,2.25525,2.25464,2.25471,36700000.0
2005-04-22 00:05:00,2.25492,2.25531,2.25471,2.25518,49800000.0
2005-04-22 00:06:00,2.2553,2.25542,2.25478,2.25484,53800000.0
2005-04-22 00:07:00,2.25503,2.25583,2.25471,2.25583,24400000.0
2005-04-22 00:08:00,2.25597,2.25597,2.25486,2.25523,35600000.0
2005-04-22 00:09:00,2.25518,2.25544,2.25503,2.25503,29000000.0
2005-04-22 00:10:00,2.25529,2.25543,2.25447,2.25447,26400000.0
2005-04-22 00:11:00,2.25448,2.25549,2.25437,2.25549,31700000.0
2005-04-22 00:12:00,2.25533,2.2554,2.25465,2.25465,26100000.0
2005-04-22 00:13:00,2.25518,2.25531,2.25462,2.25462,19600000.0
2005-04-22 00:14:00,2.25503,2.25514,2.25481,2.25514,23600000.0
2005-04-22 00:15:00,2.25513,2.25554,2.25506,2.25518,47200000.0
2005-04-22 00:16:00,2.25556,2.25564,2.25526,2.25539,28900000.0
2005-04-22 00:17:00,2.2552,2.2556,2.25478,2.25546,58700000.0
2005-04-22 00:18:00,2.2553,2.2553,2.25444,2.25444,17700000.0
2005-04-22 00:19:00,2.2552,2.25656,2.25499,2.25515,47500000.0
2005-04-22 00:20:00,2.25572,2.25586,2.25521,2.2557,55900000.0
2005-04-22 00:21:00,2.25577,2.25583,2.25526,2.25559,36900000.0
2005-04-22 00:22:00,2.25547,2.25576,2.25519,2.25519,45200000.0
2005-04-22 00:23:00,2.25589,2.25632,2.25577,2.25601,46200000.0
2005-04-22 00:24:00,2.2565,2.2565,2.25525,2.25537,50200000.0
2005-04-22 00:25:00,2.2561,2.25632,2.25572,2.25579,18800000.0
2005-04-22 00:26:00,2.25628,2.25628,2.25542,2.2557,41400000.0
2005-04-22 00:27:00,2.25544,2.25587,2.25509,2.25577,39600000.0
2005-04-22 00:28:00,2.2556,2.25589,2.25523,2.25533,46200000.0
2005-04-22 00:29:00,2.25509,2.25542,2.25489,2.25489,32500000.0
2005-04-22 00:30:00,2.25575,2.25584,2.2553,2.25554,39000000.0
2005-04-22 00:31:00,2.2548,2.25543,2.2548,2.25543,22400000.0
2005-04-22 00:32:00,2.255,2.25558,2.25494,2.25526,23300000.0
2005-04-22 00:33:00,2.25555,2.25584,2.25549,2.25561,37000000.0
2005-04-22 00:34:00,2.25607,2.25629,2.2557,2.2558,35400000.0
2005-04-22 00:35:00,2.25565,2.25611,2.25555,2.25611,34300000.0
2005-04-22 00:36:00,2.2563,2.25675,2.256,2.25635,31700000.0
2005-04-22 00:37:00,2.25625,2.25681,2.25611,2.25651,35500000.0
2005-04-22 00:38:00,2.25699,2.2571,2.25639,2.25702,36800000.0
2005-04-22 00:39:00,2.25661,2.25713,2.2563,2.25713,34200000.0
2005-04-22 00:40:00,2.2569,2.25715,2.25648,2.25713,25600000.0
2005-04-22 00:41:00,2.25749,2.25749,2.25706,2.25728,29700000.0
2005-04-22 00:42:00,2.25748,2.25753,2.25695,2.25698,29100000.0
2005-04-22 00:43:00,2.2568,2.25751,2.2568,2.25751,12700000.0
2005-04-22 00:44:00,2.25734,2.25779,2.25712,2.25779,31000000.0
2005-04-22 00:45:00,2.25751,2.25757,2.25702,2.25753,36300000.0
2005-04-22 00:46:00,2.25693,2.25771,2.25693,2.25738,24000000.0
2005-04-22 00:47:00,2.25746,2.25761,2.25694,2.25716,64199999.0
2005-04-22 00:48:00,2.25699,2.25739,2.25689,2.25739,42000001.0
2005-04-22 00:49:00,2.25675,2.25688,2.2562,2.25641,41100000.0
2005-04-22 00:50:00,2.25687,2.2573,2.25614,2.25727,30400000.0
2005-04-22 00:51:00,2.25725,2.2574,2.25705,2.2572,38200000.0
2005-04-22 00:52:00,2.25713,2.25728,2.25674,2.25728,18400000.0
2005-04-22 00:53:00,2.25686,2.25762,2.25678,2.2576,48300000.0
2005-04-22 00:54:00,2.25688,2.25759,2.25671,2.2574,40200000.0
2005-04-22 00:55:00,2.25698,2.25744,2.25698,2.25704,57199999.0
2005-04-22 00:56:00,2.25692,2.25754,2.25692,2.25738,33100000.0
2005-04-22 00:57:00,2.25707,2.25744,2.2569,2.25744,38900000.0
2005-04-22 00:58:00,2.25723,2.25766,2.25712,2.25755,42500000.0
2005-04-22 00:59:00,2.2577,2.25792,2.25711,2.25792,52700000.0
2005-04-22 01:00:00,2.25732,2.25802,2.25711,2.25787,65200000.0
2005-04-22 01:01:00,2.25775,2.25777,2.25742,2.25761,33900000.0
2005-04-22 01:02:00,2.25798,2.25808,2.25769,2.25796,16000000.0
2005-04-22 01:03:00,2.25728,2.2582,2.25718,2.258,29000000.0
2005-04-22 01:04:00,2.2573,2.25778,2.25707,2.25768,29800000.0
2005-04-22 01:05:00,2.25747,2.25775,2.25722,2.25746,38700000.0
2005-04-22 01:06:00,2.25708,2.2573,2.2569,2.25699,40700000.0
2005-04-22 01:07:00,2.25727,2.2576,2.25713,2.25747,32700000.0
2005-04-22 01:08:00,2.2576,2.25767,2.25738,2.25741,42900000.0
2005-04-22 01:09:00,2.25774,2.25774,2.25714,2.25756,51000000.0
2005-04-22 01:10:00,2.25749,2.25779,2.25678,2.25751,39100000.0
2005-04-22 01:11:00,2.25777,2.25804,2.25732,2.25773,40800000.0
2005-04-22 01:12:00,2.25735,2.25816,2.25731,2.2581,50600000.0
2005-04-22 01:13:00,2.25816,2.25869,2.25804,2.2586,31600000.0
2005-04-22 01:14:00,2.25838,2.25838,2.2577,2.2577,42300000.0
2005-04-22 01:15:00,2.25782,2.25814,2.25771,2.25802,30500000.0
2005-04-22 01:16:00,2.25797,2.25801,2.25769,2.25773,27700000.0
2005-04-22 01:17:00,2.25786,2.25793,2.25755,2.2577,24400000.0
2005-04-22 01:18:00,2.25688,2.25768,2.25688,2.25706,40400000.0
2005-04-22 01:19:00,2.2569,2.25764,2.2568,2.25764,27400000.0
2005-04-22 01:20:00,2.25736,2.25759,2.25682,2.25733,58900001.0
2005-04-22 01:21:00,2.2575,2.2578,2.25723,2.25767,50800000.0
2005-04-22 01:22:00,2.25764,2.2577,2.25711,2.25718,29200000.0
2005-04-22 01:23:00,2.25749,2.25799,2.25741,2.25742,42600000.0
2005-04-22 01:24:00,2.25782,2.25782,2.25743,2.25743,57900000.0
2005-04-22 01:25:00,2.25669,2.25735,2.25663,2.25735,36000000.0
2005-04-22 01:26:00,2.25701,2.25712,2.25644,2.25644,39400000.0
2005-04-22 01:27:00,2.25698,2.2577,2.25678,2.2575,39700000.0
2005-04-22 01:28:00,2.25713,2.25753,2.25709,2.25753,12100000.0
2005-04-22 01:29:00,2.25772,2.25777,2.25717,2.25722,50100000.0
2005-04-22 01:30:00,2.2573,2.25746,2.25703,2.25716,31100000.0
2005-04-22 01:31:00,2.25777,2.25786,2.25716,2.25786,43400000.0
2005-04-22 01:32:00,2.25767,2.25767,2.25694,2.2573,39400000.0
2005-04-22 01:33:00,2.25769,2.25794,2.25747,2.25786,42600000.0
2005-04-22 01:34:00,2.25783,2.25822,2.2577,2.25798,52400000.0
2005-04-22 01:35:00,2.25822,2.25867,2.25793,2.2585,41200000.0
2005-04-22 01:36:00,2.25851,2.25851,2.25795,2.25795,52700000.0
2005-04-22 01:37:00,2.25786,2.25804,2.25756,2.2578,21600000.0
2005-04-22 01:38:00,2.25804,2.25822,2.25775,2.25798,36100000.0
2005-04-22 01:39:00,2.25803,2.25821,2.25764,2.25764,44700000.0
2005-04-22 01:40:00,2.25805,2.25805,2.2572,2.25724,45900000.0
2005-04-22 01:41:00,2.25834,2.25847,2.25801,2.25839,37500000.0
2005-04-22 01:42:00,2.25815,2.25845,2.25806,2.25814,39900000.0
2005-04-22 01:43:00,2.25781,2.25849,2.25781,2.25823,42300000.0
2005-04-22 01:44:00,2.2579,2.25841,2.25783,2.25841,69300000.0
2005-04-22 01:45:00,2.25835,2.25855,2.25802,2.25804,43799999.0
2005-04-22 01:46:00,2.25809,2.2583,2.25781,2.25781,36200000.0
2005-04-22 01:47:00,2.25805,2.2586,2.25805,2.25843,56300000.0
2005-04-22 01:48:00,2.25812,2.25821,2.25781,2.25792,57500000.0
2005-04-22 01:49:00,2.25837,2.25837,2.25756,2.25776,27700000.0
2005-04-22 01:50:00,2.25758,2.25804,2.25758,2.25804,22500000.0
2005-04-22 01:51:00,2.25842,2.25844,2.25799,2.25802,47100001.0
2005-04-22 01:52:00,2.25814,2.25826,2.2577,2.2579,26000000.0
2005-04-22 01:53:00,2.2582,2.25831,2.25736,2.25736,24100000.0
2005-04-22 01:54:00,2.25728,2.25814,2.25728,2.25811,26800000.0
2005-04-22 01:55:00,2.25772,2.25826,2.25772,2.25826,52300000.0
2005-04-22 01:56:00,2.25846,2.25855,2.25776,2.25782,28000000.0
2005-04-22 01:57:00,2.25779,2.25833,2.25779,2.25813,32400000.0
2005-04-22 01:58:00,2.25821,2.25846,2.25762,2.25838,41000000.0
2005-04-22 01:59:00,2.2581,2.25869,2.25805,2.25837,39700000.0
2005-04-22 02:00:00,2.25822,2.25822,2.25768,2.258,33200000.0
2005-04-22 02:01:00,2.25795,2.25816,2.25717,2.25774,33600000.0
2005-04-22 02:02:00,2.25774,2.258,2.25748,2.2577,51199999.0
2005-04-22 02:03:00,2.25776,2.25833,2.25763,2.25802,52500000.0
2005-04-22 02:04:00,2.25809,2.25833,2.25759,2.25833,50300000.0
2005-04-22 02:05:00,2.25813,2.25853,2.25775,2.25775,36000000.0
2005-04-22 02:06:00,2.25778,2.25833,2.25753,2.25833,22000000.0
2005-04-22 02:07:00,2.25743,2.25819,2.25743,2.25794,40800000.0
2005-04-22 02:08:00,2.25838,2.2587,2.2582,2.25866,59700000.0
2005-04-22 02:09:00,2.25901,2.25945,2.2588,2.25911,29700000.0
2005-04-22 02:10:00,2.25916,2.25963,2.25868,2.25963,38100000.0
2005-04-22 02:11:00,2.25989,2.25995,2.25934,2.25971,35000000.0
2005-04-22 02:12:00,2.25999,2.26004,2.25939,2.2597,43400000.0
2005-04-22 02:13:00,2.25983,2.26,2.25937,2.25953,37600000.0
2005-04-22 02:14:00,2.25982,2.25994,2.25905,2.25905,55100000.0
2005-04-22 02:15:00,2.25961,2.25978,2.25938,2.25963,30300000.0
2005-04-22 02:16:00,2.25957,2.25976,2.2593,2.2594,34800000.0
2005-04-22 02:17:00,2.25881,2.25972,2.25872,2.25956,22500000.0
2005-04-22 02:18:00,2.25951,2.25973,2.25936,2.25945,46400000.0
2005-04-22 02:19:00,2.25872,2.25947,2.25872,2.25941,37900000.0
2005-04-22 02:20:00,2.25961,2.25981,2.25934,2.25974,17100000.0
2005-04-22 02:21:00,2.25987,2.26008,2.25957,2.26003,37200000.0
2005-04-22 02:22:00,2.25957,2.25988,2.25927,2.25987,27600000.0
2005-04-22 02:23:00,2.25964,2.25986,2.25932,2.25982,30500000.0
2005-04-22 02:24:00,2.25945,2.25968,2.25912,2.25912,34400000.0
2005-04-22 02:25:00,2.2597,2.25979,2.25894,2.25966,43300000.0
2005-04-22 02:26:00,2.25943,2.25971,2.25926,2.2597,49000000.0
2005-04-22 02:27:00,2.25966,2.25979,2.25952,2.25959,27700000.0
2005-04-22 02:28:00,2.25963,2.26006,2.25937,2.25977,38700000.0
2005-04-22 02:29:00,2.25968,2.25998,2.25944,2.25976,43500000.0
2005-04-22 02:30:00,2.25986,2.26033,2.2598,2.26015,21900000.0
2005-04-22 02:31:00,2.25975,2.26016,2.25939,2.26016,33600000.0
2005-04-22 02:32:00,2.26017,2.26031,2.25967,2.26011,45800000.0
2005-04-22 02:33:00,2.26006,2.26031,2.25974,2.25993,33300000.0
2005-04-22 02:34:00,2.25987,2.26019,2.25958,2.26015,33100000.0
2005-04-22 02:35:00,2.25984,2.26031,2.2597,2.26012,28900000.0
2005-04-22 02:36:00,2.26021,2.26036,2.25992,2.26029,33900000.0
2005-04-22 02:37:00,2.26014,2.2605,2.26002,2.26005,45600000.0
2005-04-22 02:38:00,2.25973,2.26006,2.25973,2.25997,24100000.0
2005-04-22 02:39:00,2.25981,2.26025,2.25966,2.2602,41300000.0
2005-04-22 02:40:00,2.26029,2.26034,2.25955,2.25965,31200000.0
2005-04-22 02:41:00,2.2596,2.25964,2.25938,2.2594,38000000.0
2005-04-22 02:42:00,2.25956,2.25986,2.25946,2.2597,32600000.0
2005-04-22 02:43:00,2.25953,2.25953,2.25905,2.25912,25400000.0
2005-04-22 02:44:00,2.25952,2.25963,2.25892,2.25905,28000000.0
2005-04-22 02:45:00,2.25927,2.2593,2.25865,2.25924,54300000.0
2005-04-22 02:46:00,2.25932,2.25945,2.25906,2.25933,32900000.0
2005-04-22 02:47:00,2.25905,2.25958,2.25889,2.25931,36800000.0
2005-04-22 02:48:00,2.25892,2.25926,2.25871,2.25905,39300000.0
2005-04-22 02:49:00,2.25906,2.25908,2.2584,2.25849,54200000.0
2005-04-22 02:50:00,2.25898,2.25912,2.25864,2.25881,24200000.0
2005-04-22 02:51:00,2.25893,2.25937,2.25869,2.25882,25500000.0
2005-04-22 02:52:00,2.25906,2.25941,2.25892,2.2593,29800000.0
2005-04-22 02:53:00,2.25932,2.25937,2.25882,2.25898,29100000.0
2005-04-22 02:54:00,2.25931,2.25936,2.25856,2.25902,49400000.0
2005-04-22 02:55:00,2.25921,2.25944,2.25904,2.2592,32400000.0
2005-04-22 02:56:00,2.25916,2.25932,2.2588,2.25932,33200000.0
2005-04-22 02:57:00,2.25903,2.25955,2.25883,2.2592,26400000.0
2005-04-22 02:58:00,2.25955,2.25974,2.2593,2.2595,34300000.0
2005-04-22 02:59:00,2.25898,2.25994,2.25888,2.25994,29700000.0
2005-04-22 03:00:00,2.25938,2.2599,2.25917,2.25974,32600000.0
2005-04-22 03:01:00,2.2595,2.26005,2.2592,2.26005,41300000.0
2005-04-22 03:02:00,2.2598,2.26012,2.25947,2.26012,37500000.0
2005-04-22 03:03:00,2.2601,2.26023,2.25969,2.26004,24000000.0
2005-04-22 03:04:00,2.26008,2.26031,2.25968,2.26017,32500000.0
2005-04-22 03:05:00,2.26033,2.26056,2.25981,2.26017,74799999.0
2005-04-22 03:06:00,2.26009,2.2603,2.25977,2.26002,33000000.0
2005-04-22 03:07:00,2.26028,2.26028,2.25961,2.25971,35900000.0
2005-04-22 03:08:00,2.25954,2.26004,2.25935,2.25977,35900000.0
2005-04-22 03:09:00,2.25995,2.26033,2.25971,2.25971,18100000.0
2005-04-22 03:10:00,2.26009,2.26019,2.25926,2.25944,39400000.0
2005-04-22 03:11:00,2.2596,2.25983,2.25939,2.25974,47700000.0
2005-04-22 03:12:00,2.25964,2.25973,2.25931,2.25931,40300000.0
2005-04-22 03:13:00,2.25952,2.25977,2.25919,2.25958,29700000.0
2005-04-22 03:14:00,2.25994,2.25994,2.25953,2.25963,25100000.0
2005-04-22 03:15:00,2.25986,2.25993,2.25948,2.25956,21700000.0
2005-04-22 03:16:00,2.2595,2.25974,2.25929,2.25962,25200000.0
2005-04-22 03:17:00,2.26007,2.26007,2.25934,2.25978,39400000.0
2005-04-22 03:18:00,2.25971,2.25989,2.25967,2.25972,50800000.0
2005-04-22 03:19:00,2.25972,2.25988,2.2594,2.25975,51900000.0
2005-04-22 03:20:00,2.25976,2.25985,2.25961,2.25962,33500000.0
2005-04-22 03:21:00,2.25961,2.25964,2.25869,2.25946,40000000.0
2005-04-22 03:22:00,2.25959,2.25975,2.25945,2.25945,15600000.0
2005-04-22 03:23:00,2.25927,2.25935,2.25896,2.259,54100000.0
2005-04-22 03:24:00,2.25937,2.25942,2.25899,2.25928,33300000.0
2005-04-22 03:25:00,2.25907,2.25907,2.25862,2.25886,16100000.0
2005-04-22 03:26:00,2.25856,2.25907,2.25853,2.25861,42799999.0
2005-04-22 03:27:00,2.2589,2.25911,2.25846,2.25858,33600000.0
2005-04-22 03:28:00,2.25871,2.25917,2.25861,2.25907,44199999.0
2005-04-22 03:29:00,2.25893,2.25927,2.25883,2.25927,52500000.0
2005-04-22 03:30:00,2.25934,2.2595,2.25907,2.25929,26000000.0
2005-04-22 03:31:00,2.25917,2.2595,2.25905,2.25931,50000000.0
2005-04-22 03:32:00,2.2588,2.25938,2.25867,2.25871,31200000.0
2005-04-22 03:33:00,2.25912,2.25935,2.25899,2.25914,37400000.0
2005-04-22 03:34:00,2.25904,2.25907,2.25825,2.25825,32900000.0
2005-04-22 03:35:00,2.25869,2.25894,2.25819,2.25853,57400000.0
2005-04-22 03:36:00,2.25868,2.25909,2.25838,2.25888,26400000.0
2005-04-22 03:37:00,2.25886,2.25914,2.25875,2.25876,38000000.0
2005-04-22 03:38:00,2.25887,2.25908,2.25818,2.25864,34100000.0
2005-04-22 03:39:00,2.25897,2.25897,2.25842,2.25863,31800000.0
2005-04-22 03:40:00,2.25839,2.2587,2.25803,2.25808,42800000.0
2005-04-22 03:41:00,2.25859,2.25932,2.25855,2.25896,33800000.0
2005-04-22 03:42:00,2.25853,2.25921,2.25853,2.25916,35200000.0
2005-04-22 03:43:00,2.2591,2.25959,2.25879,2.25935,29500000.0
2005-04-22 03:44:00,2.25912,2.25912,2.25805,2.25825,29800000.0
2005-04-22 03:45:00,2.25829,2.25896,2.25829,2.25892,31000000.0
2005-04-22 03:46:00,2.25888,2.259,2.25833,2.25878,53600000.0
2005-04-22 03:47:00,2.25874,2.25932,2.25866,2.25907,67199999.0
2005-04-22 03:48:00,2.25896,2.25912,2.25872,2.25883,26800000.0
2005-04-22 03:49:00,2.25889,2.25907,2.25842,2.25907,55000000.0
2005-04-22 03:50:00,2.25885,2.25912,2.2585,2.25888,43200001.0
2005-04-22 03:51:00,2.25939,2.25939,2.25841,2.25843,38900000.0
2005-04-22 03:52:00,2.25927,2.25929,2.25894,2.25922,56200000.0
2005-04-22 03:53:00,2.25905,2.25936,2.25891,2.25935,41000000.0
2005-04-22 03:54:00,2.25932,2.25946,2.25864,2.25896,37300000.0
2005-04-22 03:55:00,2.25869,2.25937,2.25854,2.25928,56300000.0
2005-04-22 03:56:00,2.25941,2.25948,2.25864,2.25889,55900000.0
2005-04-22 03:57:00,2.25912,2.25915,2.25846,2.25846,38100000.0
2005-04-22 03:58:00,2.25877,2.25877,2.25833,2.25864,27400000.0
2005-04-22 03:59:00,2.25909,2.25919,2.25852,2.25862,36000000.0
2005-04-22 04:00:00,2.25857,2.2591,2.25847,2.25899,31300000.0
2005-04-22 04:01:00,2.25899,2.25913,2.25865,2.25892,44500000.0
2005-04-22 04:02:00,2.25917,2.25917,2.25842,2.25876,31800000.0
2005-04-22 04:03:00,2.25887,2.25901,2.25872,2.25882,26500000.0
2005-04-22 04:04:00,2.25885,2.25939,2.25844,2.25933,45200000.0
2005-04-22 04:05:00,2.25893,2.25912,2.25853,2.2586,18900000.0
2005-04-22 04:06:00,2.25898,2.25922,2.25867,2.25869,40500000.0
2005-04-22 04:07:00,2.259,2.25902,2.25832,2.25881,32600000.0
2005-04-22 04:08:00,2.25904,2.25931,2.25863,2.25872,42400000.0
2005-04-22 04:09:00,2.25828,2.25911,2.25822,2.25911,31000000.0
2005-04-22 04:10:00,2.25845,2.25913,2.25845,2.259,33000000.0
2005-04-22 04:11:00,2.2587,2.25922,2.25847,2.25915,43800000.0
2005-04-22 04:12:00,2.25897,2.25916,2.25863,2.25905,25500000.0
2005-04-22 04:13:00,2.25885,2.25911,2.25864,2.25911,27300000.0
2005-04-22 04:14:00,2.25885,2.25893,2.25825,2.25865,27200000.0
2005-04-22 04:15:00,2.259,2.2591,2.25835,2.25835,38900000.0
2005-04-22 04:16:00,2.25909,2.25919,2.25873,2.25896,48799999.0
2005-04-22 04:17:00,2.25878,2.25901,2.25862,2.2588,42800000.0
2005-04-22 04:18:00,2.2586,2.25933,2.25851,2.259,31200000.0
2005-04-22 04:19:00,2.25903,2.25913,2.25872,2.25883,33100000.0
2005-04-22 04:20:00,2.2592,2.25934,2.25893,2.25917,37800000.0
2005-04-22 04:21:00,2.25907,2.25914,2.25866,2.25903,36300000.0
2005-04-22 04:22:00,2.25875,2.2591,2.25854,2.25886,41300000.0
2005-04-22 04:23:00,2.25877,2.25897,2.25855,2.25877,48300000.0
2005-04-22 04:24:00,2.259,2.25956,2.25881,2.25896,44900000.0
2005-04-22 04:25:00,2.25896,2.25948,2.25875,2.25923,28100000.0
2005-04-22 04:26:00,2.25918,2.25934,2.25889,2.25924,35200000.0
2005-04-22 04:27:00,2.25925,2.25948,2.25915,2.25946,37200000.0
2005-04-22 04:28:00,2.25945,2.25951,2.25945,2.25946,17500000.0
2005-04-22 04:29:00,2.25938,2.2594,2.25914,2.25923,50099999.0
2005-04-22 04:30:00,2.25921,2.25927,2.25912,2.25917,43600000.0
2005-04-22 04:31:00,2.25912,2.25955,2.25912,2.2595,38500000.0
2005-04-22 04:32:00,2.2593,2.25976,2.2593,2.25976,35600000.0
2005-04-22 04:33:00,2.25977,2.25984,2.25947,2.25958,36200000.0
2005-04-22 04:34:00,2.25955,2.25955,2.25888,2.25911,49200000.0
2005-04-22 04:35:00,2.25926,2.25943,2.2587,2.25943,36100000.0
2005-04-22 04:36:00,2.25951,2.25957,2.25931,2.25938,33700000.0
2005-04-22 04:37:00,2.25932,2.25947,2.25932,2.25947,24200000.0
2005-04-22 04:38:00,2.25924,2.25947,2.25924,2.25934,68900000.0
2005-04-22 04:39:00,2.2592,2.25945,2.25912,2.25932,38400000.0
2005-04-22 04:40:00,2.25917,2.2593,2.25905,2.2593,27600000.0
2005-04-22 04:41:00,2.25916,2.25999,2.25913,2.25987,41900000.0
2005-04-22 04:42:00,2.25987,2.25996,2.25955,2.25973,25100000.0
2005-04-22 04:43:00,2.25982,2.25982,2.25918,2.25929,38500000.0
2005-04-22 04:44:00,2.25962,2.25962,2.25881,2.25898,31100000.0
2005-04-22 04:45:00,2.25891,2.25913,2.25841,2.25865,31600000.0
2005-04-22 04:46:00,2.25877,2.25902,2.25859,2.25885,27100000.0
2005-04-22 04:47:00,2.25877,2.25909,2.25863,2.25887,21400000.0
2005-04-22 04:48:00,2.25924,2.25933,2.25867,2.25867,26800000.0
2005-04-22 04:49:00,2.25898,2.25911,2.25826,2.25826,38900000.0
2005-04-22 04:50:00,2.25872,2.25906,2.25824,2.25906,39400000.0
2005-04-22 04:51:00,2.2584,2.2591,2.25836,2.25898,68500000.0
2005-04-22 04:52:00,2.25899,2.25918,2.25835,2.25835,34400000.0
2005-04-22 04:53:00,2.25877,2.259,2.25849,2.25853,37000000.0
2005-04-22 04:54:00,2.25925,2.25929,2.25879,2.25907,44100000.0
2005-04-22 04:55:00,2.25903,2.25903,2.25865,2.2587,33000000.0
2005-04-22 04:56:00,2.25866,2.25902,2.25846,2.25896,28500000.0
2005-04-22 04:57:00,2.25864,2.25908,2.25838,2.25885,32000000.0
2005-04-22 04:58:00,2.25865,2.2591,2.25833,2.2591,66300000.0
2005-04-22 04:59:00,2.25903,2.25939,2.25869,2.25919,23100000.0
2005-04-22 05:00:00,2.25957,2.25969,2.25904,2.25969,29800000.0
2005-04-22 05:01:00,2.25905,2.25941,2.25888,2.25941,16700000.0
2005-04-22 05:02:00,2.2591,2.25935,2.25881,2.25929,23200000.0
2005-04-22 05:03:00,2.25889,2.25909,2.25873,2.25909,41000000.0
2005-04-22 05:04:00,2.25932,2.25932,2.2585,2.25922,47000000.0
2005-04-22 05:05:00,2.25909,2.25909,2.25823,2.25875,35800000.0
2005-04-22 05:06:00,2.25902,2.25902,2.25833,2.25833,18000000.0
2005-04-22 05:07:00,2.25878,2.25908,2.25859,2.25893,46100000.0
2005-04-22 05:08:00,2.25841,2.25896,2.25841,2.25864,60200000.0
2005-04-22 05:09:00,2.25849,2.25879,2.25824,2.25874,47300000.0
2005-04-22 05:10:00,2.25879,2.25883,2.25838,2.25838,53500000.0
2005-04-22 05:11:00,2.25902,2.25904,2.2579,2.25795,25900000.0
2005-04-22 05:12:00,2.25872,2.25872,2.25824,2.25824,42200000.0
2005-04-22 05:13:00,2.2583,2.25863,2.25813,2.25856,25700000.0
2005-04-22 05:14:00,2.258,2.25864,2.25787,2.25857,38800000.0
2005-04-22 05:15:00,2.2586,2.25887,2.25798,2.25887,41300000.0
2005-04-22 05:16:00,2.25855,2.25867,2.25825,2.25825,60000000.0
2005-04-22 05:17:00,2.25831,2.25859,2.25815,2.25817,47200000.0
2005-04-22 05:18:00,2.25817,2.25863,2.25817,2.25832,51700000.0
2005-04-22 05:19:00,2.25848,2.2588,2.2581,2.2581,54200000.0
2005-04-22 05:20:00,2.25862,2.25878,2.25818,2.25818,35100000.0
2005-04-22 05:21:00,2.25825,2.25892,2.25825,2.25889,25200000.0
2005-04-22 05:22:00,2.25866,2.259,2.25865,2.25885,23800000.0
2005-04-22 05:23:00,2.25872,2.25923,2.25859,2.25909,25000000.0
2005-04-22 05:24:00,2.25861,2.25882,2.25837,2.25837,49300000.0
2005-04-22 05:25:00,2.2582,2.25872,2.25802,2.2587,37000000.0
2005-04-22 05:26:00,2.25859,2.25892,2.25843,2.25866,61400001.0
2005-04-22 05:27:00,2.25855,2.2589,2.25804,2.25882,48600000.0
2005-04-22 05:28:00,2.25857,2.25905,2.25817,2.25898,36500000.0
2005-04-22 05:29:00,2.25877,2.25912,2.25857,2.25912,33000000.0
2005-04-22 05:30:00,2.25866,2.25905,2.25851,2.25887,48200000.0
2005-04-22 05:31:00,2.25828,2.25882,2.25828,2.25845,29200000.0
2005-04-22 05:32:00,2.2578,2.25887,2.2578,2.25887,34200000.0
2005-04-22 05:33:00,2.2588,2.25881,2.25751,2.25786,37700000.0
2005-04-22 05:34:00,2.2584,2.25883,2.25836,2.25878,52800000.0
2005-04-22 05:35:00,2.25836,2.25886,2.25803,2.25808,39900000.0
2005-04-22 05:36:00,2.25855,2.25902,2.25833,2.25884,21000000.0
2005-04-22 05:37:00,2.2583,2.25887,2.25816,2.25877,31500000.0
2005-04-22 05:38:00,2.25823,2.25863,2.25822,2.25829,44300000.0
2005-04-22 05:39:00,2.25819,2.25864,2.25808,2.25834,42200000.0
2005-04-22 05:40:00,2.25849,2.25872,2.25813,2.25831,36100000.0
2005-04-22 05:41:00,2.25813,2.25858,2.25807,2.25845,37300000.0
2005-04-22 05:42:00,2.25811,2.25884,2.25799,2.25884,49600000.0
2005-04-22 05:43:00,2.25822,2.25863,2.25801,2.25863,48700000.0
2005-04-22 05:44:00,2.25847,2.2587,2.25815,2.2587,58700000.0
2005-04-22 05:45:00,2.2585,2.25856,2.25799,2.25829,34000000.0
2005-04-22 05:46:00,2.25881,2.25881,2.25794,2.25818,34700000.0
2005-04-22 05:47:00,2.25758,2.25844,2.25749,2.25844,63599998.0
2005-04-22 05:48:00,2.25797,2.25818,2.25759,2.25814,34000000.0
2005-04-22 05:49:00,2.25753,2.25785,2.25734,2.25756,40700000.0
2005-04-22 05:50:00,2.258,2.25842,2.25762,2.25763,39900000.0
2005-04-22 05:51:00,2.2579,2.25836,2.25782,2.25836,26300000.0
2005-04-22 05:52:00,2.25811,2.25833,2.25806,2.25818,48200000.0
2005-04-22 05:53:00,2.25817,2.25858,2.25817,2.25844,36300000.0
2005-04-22 05:54:00,2.25864,2.25881,2.25829,2.25872,26400000.0
2005-04-22 05:55:00,2.25874,2.25891,2.25838,2.25891,39100000.0
2005-04-22 05:56:00,2.25815,2.25878,2.25813,2.25829,25100000.0
2005-04-22 05:57:00,2.25852,2.25883,2.2582,2.25882,19600000.0
2005-04-22 05:58:00,2.25844,2.25878,2.25772,2.25772,34200000.0
2005-04-22 05:59:00,2.25809,2.25865,2.25791,2.25865,25600000.0
2005-04-22 06:00:00,2.258,2.25845,2.25771,2.25836,20800000.0
2005-04-22 06:01:00,2.25839,2.25862,2.25811,2.2585,45900000.0
2005-04-22 06:02:00,2.25799,2.2587,2.25791,2.25853,43999999.0
2005-04-22 06:03:00,2.25861,2.25871,2.25799,2.25799,41600000.0
2005-04-22 06:04:00,2.25815,2.25874,2.258,2.25874,16600000.0
2005-04-22 06:05:00,2.25816,2.25862,2.25805,2.25837,56500000.0
2005-04-22 06:06:00,2.25877,2.25877,2.25775,2.25842,48000000.0
2005-04-22 06:07:00,2.25855,2.25867,2.25826,2.25838,31100000.0
2005-04-22 06:08:00,2.25843,2.25867,2.25831,2.25856,55500000.0
2005-04-22 06:09:00,2.25819,2.25835,2.25797,2.25821,18400000.0
2005-04-22 06:10:00,2.25838,2.25856,2.25759,2.25768,34100000.0
2005-04-22 06:11:00,2.25748,2.25832,2.25744,2.25825,42600000.0
2005-04-22 06:12:00,2.2585,2.25885,2.2583,2.25835,39000000.0
2005-04-22 06:13:00,2.25852,2.25876,2.25826,2.25841,38800000.0
2005-04-22 06:14:00,2.25869,2.25893,2.25843,2.25893,44500000.0
2005-04-22 06:15:00,2.25872,2.25916,2.25849,2.25905,35200000.0
2005-04-22 06:16:00,2.25873,2.25894,2.25812,2.25894,50200000.0
2005-04-22 06:17:00,2.25874,2.25907,2.25847,2.25882,34400000.0
2005-04-22 06:18:00,2.25872,2.2588,2.25827,2.25866,23800000.0
2005-04-22 06:19:00,2.25885,2.25919,2.2586,2.2586,37400000.0
2005-04-22 06:20:00,2.25915,2.25931,2.25882,2.25898,58400000.0
2005-04-22 06:21:00,2.25927,2.25927,2.25828,2.25828,33600000.0
2005-04-22 06:22:00,2.25895,2.25902,2.25864,2.25902,46400000.0
2005-04-22 06:23:00,2.25877,2.25883,2.2582,2.25883,38600000.0
2005-04-22 06:24:00,2.25855,2.25887,2.25855,2.25887,15600000.0
2005-04-22 06:25:00,2.25911,2.25922,2.2585,2.2585,25400000.0
2005-04-22 06:26:00,2.25823,2.25898,2.25823,2.25852,45600000.0
2005-04-22 06:27:00,2.25863,2.25894,2.25858,2.25884,26600000.0
2005-04-22 06:28:00,2.25913,2.25931,2.25893,2.25915,33100000.0
2005-04-22 06:29:00,2.25883,2.25893,2.25826,2.25839,30200000.0
2005-04-22 06:30:00,2.25803,2.25888,2.25788,2.25888,43800000.0
2005-04-22 06:31:00,2.25903,2.2591,2.25843,2.25845,35000000.0
2005-04-22 06:32:00,2.25916,2.25916,2.25849,2.25898,42700000.0
2005-04-22 06:33:00,2.25903,2.25923,2.2587,2.25922,49600000.0
2005-04-22 06:34:00,2.25936,2.25936,2.25882,2.2589,36200000.0
2005-04-22 06:35:00,2.25883,2.25893,2.25843,2.2588,29300000.0
2005-04-22 06:36:00,2.25872,2.25917,2.25866,2.25874,37600000.0
2005-04-22 06:37:00,2.25831,2.25884,2.25831,2.25855,15100000.0
2005-04-22 06:38:00,2.25864,2.25903,2.25855,2.25902,72200000.0
2005-04-22 06:39:00,2.25917,2.25917,2.25853,2.25895,29500000.0
2005-04-22 06:40:00,2.25878,2.259,2.25856,2.25863,34200000.0
2005-04-22 06:41:00,2.25829,2.25847,2.25777,2.25777,32800000.0
2005-04-22 06:42:00,2.25819,2.25837,2.25819,2.25822,40400000.0
2005-04-22 06:43:00,2.25823,2.25856,2.25791,2.25856,42599999.0
2005-04-22 06:44:00,2.25853,2.25855,2.25794,2.25798,21500000.0
2005-04-22 06:45:00,2.25855,2.25872,2.25776,2.2579,32200000.0
2005-04-22 06:46:00,2.25811,2.25817,2.25778,2.2581,47900000.0
2005-04-22 06:47:00,2.25803,2.25819,2.25776,2.25798,34600000.0
2005-04-22 06:48:00,2.25822,2.25836,2.25718,2.2574,26800000.0
2005-04-22 06:49:00,2.2573,2.25732,2.25652,2.25684,38900000.0
2005-04-22 06:50:00,2.25709,2.25738,2.25627,2.25738,35100000.0
2005-04-22 06:51:00,2.25726,2.2575,2.25696,2.25718,45200000.0
2005-04-22 06:52:00,2.25758,2.25791,2.25733,2.25791,48900000.0
2005-04-22 06:53:00,2.25769,2.25807,2.25763,2.25787,38700000.0
2005-04-22 06:54:00,2.25805,2.2582,2.2577,2.25776,22200000.0
2005-04-22 06:55:00,2.2576,2.2578,2.25724,2.2578,25700000.0
2005-04-22 06:56:00,2.25777,2.25788,2.25748,2.25773,43600000.0
2005-04-22 06:57:00,2.25815,2.25839,2.25784,2.2583,60800000.0
2005-04-22 06:58:00,2.25829,2.25842,2.25785,2.25831,33800000.0
2005-04-22 06:59:00,2.25849,2.25849,2.25778,2.25847,22800000.0
2005-04-22 07:00:00,2.25792,2.25859,2.25792,2.25842,33300000.0
2005-04-22 07:01:00,2.25834,2.25847,2.25771,2.25821,45200000.0
2005-04-22 07:02:00,2.25816,2.25857,2.25805,2.25857,24800000.0
2005-04-22 07:03:00,2.25805,2.2584,2.25783,2.25832,39800000.0
2005-04-22 07:04:00,2.25805,2.25828,2.25735,2.25807,60700000.0
2005-04-22 07:05:00,2.25824,2.25831,2.25747,2.25769,52500000.0
2005-04-22 07:06:00,2.2573,2.25788,2.25728,2.2578,59400001.0
2005-04-22 07:07:00,2.25805,2.25835,2.25783,2.25797,27600000.0
2005-04-22 07:08:00,2.25745,2.25782,2.25718,2.25761,42200000.0
2005-04-22 07:09:00,2.2574,2.25799,2.2574,2.25799,42300000.0
2005-04-22 07:10:00,2.25769,2.25791,2.25742,2.25753,27700000.0
2005-04-22 07:11:00,2.25752,2.25815,2.25733,2.25798,57000000.0
2005-04-22 07:12:00,2.25743,2.25775,2.25708,2.25775,47700000.0
2005-04-22 07:13:00,2.25809,2.25818,2.25759,2.25799,36100000.0
2005-04-22 07:14:00,2.25757,2.25772,2.25735,2.25746,36800000.0
2005-04-22 07:15:00,2.25722,2.2579,2.25722,2.25774,37800000.0
2005-04-22 07:16:00,2.25767,2.2577,2.25674,2.25758,49900000.0
2005-04-22 07:17:00,2.25748,2.25779,2.25737,2.2575,40400000.0
2005-04-22 07:18:00,2.25741,2.25784,2.25723,2.25782,43900000.0
2005-04-22 07:19:00,2.25782,2.25787,2.25754,2.25756,44200001.0
2005-04-22 07:20:00,2.25767,2.25779,2.25752,2.2577,40300000.0
2005-04-22 07:21:00,2.25723,2.25757,2.25702,2.25702,28200000.0
2005-04-22 07:22:00,2.25746,2.25769,2.25744,2.25748,52300000.0
2005-04-22 07:23:00,2.25723,2.25767,2.25711,2.25733,51900000.0
2005-04-22 07:24:00,2.25743,2.2578,2.25727,2.2578,43300000.0
2005-04-22 07:25:00,2.25734,2.25772,2.25698,2.25771,25700000.0
2005-04-22 07:26:00,2.25754,2.25819,2.25744,2.25809,38600000.0
2005-04-22 07:27:00,2.25784,2.25812,2.25765,2.25793,47000000.0
2005-04-22 07:28:00,2.25772,2.25804,2.25745,2.25782,28400000.0
2005-04-22 07:29:00,2.25763,2.25792,2.25756,2.25792,24800000.0
2005-04-22 07:30:00,2.25796,2.25811,2.25773,2.25801,36700000.0
2005-04-22 07:31:00,2.25757,2.25781,2.25733,2.25772,32300000.0
2005-04-22 07:32:00,2.2578,2.25816,2.25767,2.25816,23600000.0
2005-04-22 07:33:00,2.25795,2.25796,2.25753,2.25788,38300000.0
2005-04-22 07:34:00,2.25805,2.2582,2.25722,2.25793,36800001.0
2005-04-22 07:35:00,2.25798,2.25853,2.25767,2.25853,28400000.0
2005-04-22 07:36:00,2.25815,2.25836,2.25794,2.2583,53900000.0
2005-04-22 07:37:00,2.25805,2.2585,2.25805,2.25841,33800000.0
2005-04-22 07:38:00,2.25804,2.25848,2.25784,2.25836,55200000.0
2005-04-22 07:39:00,2.25829,2.2589,2.25823,2.2589,45700000.0
2005-04-22 07:40:00,2.25878,2.25882,2.25824,2.25835,42600000.0
2005-04-22 07:41:00,2.25821,2.25881,2.25806,2.25875,40200000.0
2005-04-22 07:42:00,2.25858,2.25872,2.25824,2.25867,24300000.0
2005-04-22 07:43:00,2.25839,2.25845,2.258,2.25811,41200000.0
2005-04-22 07:44:00,2.25798,2.25859,2.25786,2.25859,33200000.0
2005-04-22 07:45:00,2.25802,2.25854,2.2578,2.25846,41000000.0
2005-04-22 07:46:00,2.25854,2.25865,2.25817,2.25843,29000000.0
2005-04-22 07:47:00,2.25854,2.25869,2.2583,2.2583,48400000.0
2005-04-22 07:48:00,2.25862,2.25866,2.2582,2.25844,26000000.0
2005-04-22 07:49:00,2.25853,2.25859,2.25832,2.25853,18800000.0
2005-04-22 07:50:00,2.2584,2.25856,2.25811,2.25844,43700000.0
2005-04-22 07:51:00,2.25817,2.25858,2.25784,2.25823,36700000.0
2005-04-22 07:52:00,2.25828,2.25855,2.25797,2.25797,39800000.0
2005-04-22 07:53:00,2.2582,2.2582,2.25738,2.25762,20000000.0
2005-04-22 07:54:00,2.2579,2.25864,2.2579,2.2584,27700000.0
2005-04-22 07:55:00,2.25825,2.25865,2.25819,2.25819,44800000.0
2005-04-22 07:56:00,2.25793,2.25825,2.25745,2.25774,53100000.0
2005-04-22 07:57:00,2.25748,2.25816,2.25731,2.25812,32200000.0
2005-04-22 07:58:00,2.25826,2.25826,2.25749,2.2575,23800000.0
2005-04-22 07:59:00,2.25754,2.25801,2.2573,2.25786,43000000.0
2005-04-22 08:00:00,2.25783,2.25794,2.25754,2.25777,32100000.0
2005-04-22 08:01:00,2.25792,2.25799,2.25744,2.25778,49300000.0
2005-04-22 08:02:00,2.25778,2.25808,2.25763,2.2578,47300000.0
2005-04-22 08:03:00,2.25801,2.25803,2.25734,2.25774,31900000.0
2005-04-22 08:04:00,2.25742,2.25755,2.25709,2.25737,24000000.0
2005-04-22 08:05:00,2.25738,2.25784,2.25738,2.25777,49700000.0
2005-04-22 08:06:00,2.25728,2.25762,2.25711,2.25751,48100000.0
2005-04-22 08:07:00,2.25735,2.25755,2.25702,2.25708,26800000.0
2005-04-22 08:08:00,2.25731,2.2574,2.25681,2.25732,42900000.0
2005-04-22 08:09:00,2.25752,2.25752,2.25718,2.25752,33900000.0
2005-04-22 08:10:00,2.25715,2.25757,2.25694,2.25714,36000000.0
2005-04-22 08:11:00,2.25637,2.25686,2.25622,2.25686,44800000.0
2005-04-22 08:12:00,2.25738,2.25754,2.2569,2.2569,29500000.0
2005-04-22 08:13:00,2.25715,2.25786,2.25698,2.25769,18800000.0
2005-04-22 08:14:00,2.2577,2.25814,2.25756,2.25793,23800000.0
2005-04-22 08:15:00,2.25812,2.2582,2.25767,2.25775,30800000.0
2005-04-22 08:16:00,2.25797,2.258,2.25757,2.25769,41800000.0
2005-04-22 08:17:00,2.25777,2.25801,2.2577,2.25793,62900000.0
2005-04-22 08:18:00,2.25787,2.25829,2.25756,2.25814,28700000.0
2005-04-22 08:19:00,2.25822,2.25822,2.25743,2.25774,31800000.0
2005-04-22 08:20:00,2.2575,2.25765,2.25696,2.25696,45400000.0
2005-04-22 08:21:00,2.25768,2.25774,2.25746,2.25759,29900000.0
2005-04-22 08:22:00,2.25742,2.25782,2.25722,2.25768,22100000.0
2005-04-22 08:23:00,2.25795,2.25795,2.25751,2.2579,36300000.0
2005-04-22 08:24:00,2.25785,2.25785,2.25722,2.25741,45100000.0
2005-04-22 08:25:00,2.25776,2.25786,2.25736,2.25736,33100000.0
2005-04-22 08:26:00,2.25785,2.25813,2.25733,2.25778,34400000.0
2005-04-22 08:27:00,2.25787,2.25828,2.25763,2.25811,27600000.0
2005-04-22 08:28:00,2.25781,2.25843,2.25771,2.25833,55500000.0
2005-04-22 08:29:00,2.25837,2.25844,2.25788,2.25842,32700000.0
2005-04-22 08:30:00,2.25835,2.2587,2.25791,2.25822,23800000.0
2005-04-22 08:31:00,2.25843,2.25858,2.25816,2.2584,49100000.0
2005-04-22 08:32:00,2.2582,2.25852,2.25799,2.25849,43700000.0
2005-04-22 08:33:00,2.25881,2.25888,2.25795,2.25795,26100000.0
2005-04-22 08:34:00,2.25852,2.25876,2.25851,2.25851,45700000.0
2005-04-22 08:35:00,2.25847,2.25878,2.25847,2.25875,32500000.0
2005-04-22 08:36:00,2.25902,2.25912,2.25861,2.25891,28400000.0
2005-04-22 08:37:00,2.25962,2.26,2.25926,2.25978,58900000.0
2005-04-22 08:38:00,2.25955,2.25968,2.25921,2.25927,34300000.0
2005-04-22 08:39:00,2.25909,2.25932,2.25881,2.25898,41800000.0
2005-04-22 08:40:00,2.25893,2.2591,2.25846,2.25891,28300000.0
2005-04-22 08:41:00,2.25877,2.25929,2.25873,2.25929,29600000.0
2005-04-22 08:42:00,2.25912,2.25929,2.25888,2.25893,34900000.0
2005-04-22 08:43:00,2.25874,2.25913,2.25857,2.25857,53699999.0
2005-04-22 08:44:00,2.25914,2.25914,2.2585,2.25855,52000000.0
2005-04-22 08:45:00,2.25874,2.25874,2.25784,2.25793,34200000.0
2005-04-22 08:46:00,2.25769,2.25798,2.25745,2.25782,31900000.0
2005-04-22 08:47:00,2.25768,2.25792,2.25753,2.25782,52600000.0
2005-04-22 08:48:00,2.25774,2.25795,2.25761,2.2577,44000000.0
2005-04-22 08:49:00,2.25767,2.25787,2.2575,2.2578,43200000.0
2005-04-22 08:50:00,2.25758,2.25811,2.25758,2.2581,27300000.0
2005-04-22 08:51:00,2.25756,2.25796,2.25755,2.25775,31800000.0
2005-04-22 08:52:00,2.25798,2.25827,2.25783,2.25827,32500000.0
2005-04-22 08:53:00,2.25837,2.25842,2.25807,2.25819,62700000.0
2005-04-22 08:54:00,2.25792,2.25834,2.25782,2.25834,40500000.0
2005-04-22 08:55:00,2.25819,2.25836,2.25796,2.25833,30300000.0
2005-04-22 08:56:00,2.25794,2.25828,2.25786,2.2581,48800000.0
2005-04-22 08:57:00,2.2579,2.25815,2.25758,2.25796,54400000.0
2005-04-22 08:58:00,2.25829,2.25829,2.25791,2.25805,45500000.0
2005-04-22 08:59:00,2.25808,2.25839,2.25785,2.25825,33300000.0
2005-04-22 09:00:00,2.25842,2.25844,2.25785,2.25821,32400000.0
2005-04-22 09:01:00,2.25848,2.25848,2.2578,2.25817,44300000.0
2005-04-22 09:02:00,2.25816,2.25852,2.2581,2.25826,53200000.0
2005-04-22 09:03:00,2.25833,2.25841,2.25794,2.25802,34600000.0
2005-04-22 09:04:00,2.25829,2.25834,2.25788,2.25823,40500000.0
2005-04-22 09:05:00,2.25807,2.25822,2.2579,2.25822,45900000.0
2005-04-22 09:06:00,2.25852,2.25861,2.25772,2.25796,36400000.0
2005-04-22 09:07:00,2.25834,2.25837,2.25779,2.25818,39200000.0
2005-04-22 09:08:00,2.2585,2.25857,2.25796,2.25808,41900000.0
2005-04-22 09:09:00,2.25814,2.25845,2.25782,2.25782,47800000.0
2005-04-22 09:10:00,2.25846,2.25879,2.25836,2.2587,42700000.0
2005-04-22 09:11:00,2.25842,2.25888,2.2584,2.25888,37000000.0
2005-04-22 09:12:00,2.25832,2.25927,2.2581,2.2592,23900000.0
2005-04-22 09:13:00,2.25841,2.25929,2.25841,2.25917,35900000.0
2005-04-22 09:14:00,2.25932,2.25942,2.2588,2.25905,54400000.0
2005-04-22 09:15:00,2.25903,2.25942,2.2589,2.25942,27400000.0
2005-04-22 09:16:00,2.2592,2.2596,2.25909,2.25941,53000000.0
2005-04-22 09:17:00,2.25949,2.25963,2.25891,2.25937,49700000.0
2005-04-22 09:18:00,2.2592,2.25948,2.25903,2.2592,37100000.0
2005-04-22 09:19:00,2.25923,2.25957,2.25915,2.25942,30900000.0
2005-04-22 09:20:00,2.2592,2.25974,2.25917,2.25953,17100000.0
2005-04-22 09:21:00,2.25962,2.25971,2.25924,2.25971,18700000.0
2005-04-22 09:22:00,2.25982,2.25994,2.25911,2.25923,32100000.0
2005-04-22 09:23:00,2.26017,2.26017,2.25965,2.25988,28200000.0
2005-04-22 09:24:00,2.25958,2.26011,2.25951,2.26011,33700000.0
2005-04-22 09:25:00,2.25967,2.26017,2.25959,2.26002,21200000.0
2005-04-22 09:26:00,2.2601,2.26013,2.25974,2.25985,24400000.0
2005-04-22 09:27:00,2.25993,2.25996,2.2593,2.25989,38100000.0
2005-04-22 09:28:00,2.25966,2.25998,2.25947,2.25977,56400000.0
2005-04-22 09:29:00,2.25967,2.25978,2.25896,2.25937,25600000.0
2005-04-22 09:30:00,2.25943,2.25984,2.25924,2.25961,45200000.0
2005-04-22 09:31:00,2.25908,2.25964,2.25886,2.25957,28400000.0
2005-04-22 09:32:00,2.25958,2.25972,2.25941,2.25967,47600000.0
2005-04-22 09:33:00,2.25977,2.26002,2.25946,2.25984,31700000.0
2005-04-22 09:34:00,2.26001,2.26001,2.25944,2.25968,32000000.0
2005-04-22 09:35:00,2.25953,2.25985,2.25941,2.25974,43800000.0
2005-04-22 09:36:00,2.2599,2.26004,2.25922,2.25968,42900000.0
2005-04-22 09:37:00,2.26006,2.26026,2.25973,2.26026,39600000.0
2005-04-22 09:38:00,2.25989,2.26028,2.2598,2.2598,72300000.0
2005-04-22 09:39:00,2.26007,2.26027,2.25963,2.26021,64900000.0
2005-04-22 09:40:00,2.26047,2.26097,2.26034,2.26065,29100000.0
2005-04-22 09:41:00,2.2605,2.26068,2.26039,2.26065,43400000.0
2005-04-22 09:42:00,2.26049,2.26079,2.26035,2.26066,29800000.0
2005-04-22 09:43:00,2.26073,2.26091,2.26055,2.26058,34400000.0
2005-04-22 09:44:00,2.26091,2.26104,2.26074,2.26085,30100000.0
2005-04-22 09:45:00,2.26107,2.26125,2.26064,2.26077,29400000.0
2005-04-22 09:46:00,2.26118,2.26128,2.26095,2.26115,23200000.0
2005-04-22 09:47:00,2.26068,2.26187,2.26068,2.26182,45600000.0
2005-04-22 09:48:00,2.26169,2.26187,2.2613,2.26163,55800000.0
2005-04-22 09:49:00,2.26178,2.26187,2.26145,2.26156,32900000.0
2005-04-22 09:50:00,2.26166,2.26166,2.26102,2.26122,42500000.0
2005-04-22 09:51:00,2.2614,2.26156,2.26104,2.26149,31500000.0
2005-04-22 09:52:00,2.26122,2.26144,2.26092,2.26121,25600000.0
2005-04-22 09:53:00,2.26071,2.26127,2.26071,2.26107,52100000.0
2005-04-22 09:54:00,2.2612,2.26126,2.26083,2.26084,40100000.0
2005-04-22 09:55:00,2.26079,2.26107,2.26061,2.26075,46100000.0
2005-04-22 09:56:00,2.26104,2.26118,2.26067,2.26076,22300000.0
2005-04-22 09:57:00,2.26065,2.26113,2.26065,2.26112,32800000.0
2005-04-22 09:58:00,2.26094,2.2611,2.26077,2.26101,39200000.0
2005-04-22 09:59:00,2.26109,2.26109,2.26018,2.26043,35200000.0
2005-04-22 10:00:00,2.26101,2.26104,2.26024,2.26027,43200000.0
2005-04-22 10:01:00,2.26056,2.26056,2.26033,2.26033,33500000.0
2005-04-22 10:02:00,2.26003,2.26039,2.25973,2.26006,39000000.0
2005-04-22 10:03:00,2.26,2.26,2.25968,2.25976,13600000.0
2005-04-22 10:04:00,2.26007,2.26007,2.25933,2.25965,45299999.0
2005-04-22 10:05:00,2.2595,2.25959,2.25905,2.25905,41300000.0
2005-04-22 10:06:00,2.25934,2.25938,2.2587,2.2588,36300000.0
2005-04-22 10:07:00,2.25903,2.25911,2.25858,2.259,29100000.0
2005-04-22 10:08:00,2.25899,2.25941,2.25895,2.25941,14600000.0
2005-04-22 10:09:00,2.25925,2.2595,2.25903,2.25903,22000000.0
2005-04-22 10:10:00,2.25923,2.25944,2.25894,2.25929,23900000.0
2005-04-22 10:11:00,2.25929,2.25941,2.25885,2.2591,23400000.0
2005-04-22 10:12:00,2.25884,2.25948,2.25864,2.25948,36500000.0
2005-04-22 10:13:00,2.25908,2.25936,2.25887,2.25907,43100000.0
2005-04-22 10:14:00,2.25913,2.25932,2.25876,2.2591,28800000.0
2005-04-22 10:15:00,2.25915,2.25956,2.25882,2.25946,40599999.0
2005-04-22 10:16:00,2.25951,2.25972,2.25912,2.2595,42400000.0
2005-04-22 10:17:00,2.2595,2.25983,2.25928,2.25952,43600000.0
2005-04-22 10:18:00,2.25953,2.25969,2.25912,2.25947,31600000.0
2005-04-22 10:19:00,2.259,2.2595,2.2588,2.25926,28800000.0
2005-04-22 10:20:00,2.2592,2.25966,2.25909,2.25966,25300000.0
2005-04-22 10:21:00,2.2598,2.25988,2.25941,2.25983,48200000.0
2005-04-22 10:22:00,2.25936,2.25971,2.25918,2.25953,47000000.0
2005-04-22 10:23:00,2.259,2.25942,2.2586,2.25936,40000000.0
2005-04-22 10:24:00,2.25983,2.25993,2.2595,2.2597,42100000.0
2005-04-22 10:25:00,2.25936,2.25958,2.25929,2.25942,53600001.0
2005-04-22 10:26:00,2.25952,2.25956,2.25903,2.25903,39100000.0
2005-04-22 10:27:00,2.25893,2.25941,2.25879,2.25881,45000000.0
2005-04-22 10:28:00,2.25873,2.25955,2.25843,2.25921,41600000.0
2005-04-22 10:29:00,2.25942,2.25942,2.25857,2.25913,25500000.0
2005-04-22 10:30:00,2.25845,2.26077,2.25845,2.26074,24400000.0
2005-04-22 10:31:00,2.26,2.26101,2.26,2.26101,28100000.0
2005-04-22 10:32:00,2.26024,2.26122,2.26021,2.26119,30200000.0
2005-04-22 10:33:00,2.26129,2.26132,2.26043,2.26063,30600000.0
2005-04-22 10:34:00,2.26065,2.26095,2.26049,2.26052,45899999.0
2005-04-22 10:35:00,2.26104,2.26115,2.2608,2.26089,29700000.0
2005-04-22 10:36:00,2.26061,2.2611,2.26048,2.26065,56300000.0
2005-04-22 10:37:00,2.26061,2.26066,2.26012,2.2606,45300000.0
2005-04-22 10:38:00,2.26073,2.26118,2.26067,2.26093,43300000.0
2005-04-22 10:39:00,2.26058,2.26088,2.2603,2.26072,15600000.0
2005-04-22 10:40:00,2.26056,2.2606,2.26007,2.26015,32600000.0
2005-04-22 10:41:00,2.26015,2.26018,2.25983,2.26016,28900000.0
2005-04-22 10:42:00,2.2601,2.2601,2.25975,2.2599,41900000.0
2005-04-22 10:43:00,2.25923,2.26017,2.25923,2.26017,39600001.0
2005-04-22 10:44:00,2.26004,2.26023,2.25976,2.25988,62999999.0
2005-04-22 10:45:00,2.25972,2.25999,2.25912,2.25955,32400000.0
2005-04-22 10:46:00,2.25948,2.2597,2.25913,2.25935,38900000.0
2005-04-22 10:47:00,2.25913,2.25938,2.25893,2.25908,49000000.0
2005-04-22 10:48:00,2.25878,2.25937,2.25875,2.25922,49500000.0
2005-04-22 10:49:00,2.25896,2.25951,2.25887,2.25951,38600000.0
2005-04-22 10:50:00,2.25967,2.25987,2.25919,2.25968,56200000.0
2005-04-22 10:51:00,2.25957,2.26035,2.25942,2.26008,27100000.0
2005-04-22 10:52:00,2.25923,2.25994,2.25923,2.25975,44700000.0
2005-04-22 10:53:00,2.25952,2.25972,2.25924,2.25944,49700000.0
2005-04-22 10:54:00,2.25912,2.25926,2.25871,2.25887,28100000.0
2005-04-22 10:55:00,2.25898,2.25904,2.25851,2.25888,39200000.0
2005-04-22 10:56:00,2.25828,2.2585,2.25816,2.25816,28400000.0
2005-04-22 10:57:00,2.25817,2.25857,2.25801,2.25857,31900000.0
2005-04-22 10:58:00,2.25839,2.25879,2.25835,2.25844,32700000.0
2005-04-22 10:59:00,2.25837,2.25879,2.25827,2.25868,50400001.0
2005-04-22 11:00:00,2.2586,2.25871,2.25832,2.25855,51600000.0
2005-04-22 11:01:00,2.25838,2.25868,2.25815,2.25838,24200000.0
2005-04-22 11:02:00,2.25828,2.2583,2.2577,2.25786,42500000.0
2005-04-22 11:03:00,2.25807,2.25836,2.25758,2.25784,52300000.0
2005-04-22 11:04:00,2.25847,2.25847,2.25794,2.25821,43900000.0
2005-04-22 11:05:00,2.25838,2.25862,2.25819,2.2582,38300000.0
2005-04-22 11:06:00,2.25875,2.25886,2.25824,2.25845,16400000.0
2005-04-22 11:07:00,2.25846,2.25859,2.25822,2.25834,23600000.0
2005-04-22 11:08:00,2.25841,2.25859,2.25821,2.2583,59100000.0
2005-04-22 11:09:00,2.25845,2.25867,2.25805,2.25852,35400000.0
2005-04-22 11:10:00,2.25861,2.2589,2.25839,2.25847,27200000.0
2005-04-22 11:11:00,2.25874,2.25891,2.25858,2.25863,29100000.0
2005-04-22 11:12:00,2.25884,2.25897,2.25863,2.25887,41600000.0
2005-04-22 11:13:00,2.25856,2.25947,2.25843,2.25886,41400000.0
2005-04-22 11:14:00,2.25895,2.25907,2.25858,2.25871,52900000.0
2005-04-22 11:15:00,2.25876,2.25908,2.2585,2.25908,48100000.0
2005-04-22 11:16:00,2.25851,2.25897,2.25843,2.25847,36200000.0
2005-04-22 11:17:00,2.25873,2.25897,2.25858,2.25884,37700000.0
2005-04-22 11:18:00,2.25872,2.25923,2.25863,2.25896,28400000.0
2005-04-22 11:19:00,2.25808,2.25878,2.25768,2.25849,29500000.0
2005-04-22 11:20:00,2.25832,2.25866,2.25812,2.25853,60800001.0
2005-04-22 11:21:00,2.25857,2.25872,2.25816,2.25864,21200000.0
2005-04-22 11:22:00,2.25847,2.25856,2.25826,2.25845,32200000.0
2005-04-22 11:23:00,2.25845,2.25905,2.25826,2.2585,48300000.0
2005-04-22 11:24:00,2.25889,2.25889,2.25812,2.25814,36100000.0
2005-04-22 11:25:00,2.25834,2.25885,2.25821,2.25853,32000000.0
2005-04-22 11:26:00,2.2578,2.25823,2.25771,2.25777,35700000.0
2005-04-22 11:27:00,2.25816,2.2583,2.25778,2.25828,41300000.0
2005-04-22 11:28:00,2.25829,2.25836,2.25779,2.25832,41200000.0
2005-04-22 11:29:00,2.258,2.25835,2.25775,2.25802,45500000.0
2005-04-22 11:30:00,2.25815,2.25851,2.25795,2.25851,28200000.0
2005-04-22 11:31:00,2.25857,2.25887,2.25836,2.25875,59400000.0
2005-04-22 11:32:00,2.25895,2.25912,2.25837,2.2588,31000000.0
2005-04-22 11:33:00,2.25853,2.25905,2.2584,2.25887,49200000.0
2005-04-22 11:34:00,2.25868,2.25917,2.2585,2.25862,41400000.0
2005-04-22 11:35:00,2.25892,2.25893,2.25836,2.25837,47900000.0
2005-04-22 11:36:00,2.2584,2.25888,2.25824,2.25856,36400000.0
2005-04-22 11:37:00,2.25865,2.25882,2.25839,2.25854,17400000.0
2005-04-22 11:38:00,2.25853,2.2588,2.25817,2.25864,40000000.0
2005-04-22 11:39:00,2.25871,2.25893,2.25844,2.25862,62800000.0
2005-04-22 11:40:00,2.25822,2.25869,2.25813,2.25867,36300000.0
2005-04-22 11:41:00,2.25839,2.25864,2.25813,2.25823,44100000.0
2005-04-22 11:42:00,2.25797,2.2583,2.25791,2.25822,57200000.0
2005-04-22 11:43:00,2.25785,2.25837,2.25783,2.25833,36700000.0
2005-04-22 11:44:00,2.2582,2.2583,2.25775,2.2581,33200000.0
2005-04-22 11:45:00,2.258,2.25873,2.258,2.25819,28000000.0
2005-04-22 11:46:00,2.25814,2.25821,2.25775,2.2579,21800000.0
2005-04-22 11:47:00,2.25812,2.2582,2.25775,2.25785,37400000.0
2005-04-22 11:48:00,2.25791,2.25817,2.25739,2.25785,34600000.0
2005-04-22 11:49:00,2.25767,2.25843,2.25747,2.25802,22100000.0
2005-04-22 11:50:00,2.25801,2.25801,2.25753,2.25775,57200000.0
2005-04-22 11:51:00,2.25816,2.2586,2.25783,2.2586,26500000.0
2005-04-22 11:52:00,2.2586,2.25958,2.2584,2.25958,32400000.0
2005-04-22 11:53:00,2.25967,2.25998,2.2594,2.25978,17100000.0
2005-04-22 11:54:00,2.25996,2.2601,2.25953,2.25991,66700000.0
2005-04-22 11:55:00,2.25989,2.26004,2.25947,2.25967,54500000.0
2005-04-22 11:56:00,2.25939,2.26009,2.25916,2.25995,55400000.0
2005-04-22 11:57:00,2.25998,2.26059,2.25981,2.26046,36000000.0
2005-04-22 11:58:00,2.26049,2.26054,2.25998,2.26029,29500000.0
2005-04-22 11:59:00,2.26025,2.26052,2.25994,2.26021,33200000.0
2005-04-22 12:00:00,2.2602,2.26094,2.26016,2.26071,31100000.0
2005-04-22 12:01:00,2.26072,2.26075,2.26021,2.26048,55600000.0
2005-04-22 12:02:00,2.2602,2.26059,2.26001,2.26041,22400000.0
2005-04-22 12:03:00,2.26025,2.2609,2.2602,2.2609,29500000.0
2005-04-22 12:04:00,2.26137,2.26178,2.26101,2.26131,33700000.0
2005-04-22 12:05:00,2.26197,2.26238,2.26147,2.26199,52900000.0
2005-04-22 12:06:00,2.26257,2.26257,2.26144,2.26171,24700000.0
2005-04-22 12:07:00,2.26163,2.26211,2.26149,2.26185,68100000.0
2005-04-22 12:08:00,2.26215,2.26248,2.26191,2.26248,30200000.0
2005-04-22 12:09:00,2.26223,2.26272,2.26207,2.26245,44800000.0
2005-04-22 12:10:00,2.26261,2.26265,2.26215,2.2622,27000000.0
2005-04-22 12:11:00,2.2624,2.2624,2.26172,2.26174,39600000.0
2005-04-22 12:12:00,2.26193,2.26208,2.2616,2.26179,28400000.0
2005-04-22 12:13:00,2.26196,2.2621,2.26155,2.26162,35800000.0
2005-04-22 12:14:00,2.26188,2.26209,2.26158,2.26172,46300000.0
2005-04-22 12:15:00,2.26167,2.26205,2.26151,2.26179,45400000.0
2005-04-22 12:16:00,2.26159,2.26206,2.2615,2.2617,35700000.0
2005-04-22 12:17:00,2.2614,2.26199,2.26121,2.26168,39899999.0
2005-04-22 12:18:00,2.26183,2.26197,2.26121,2.26129,55700000.0
2005-04-22 12:19:00,2.26192,2.26214,2.26182,2.26213,23600000.0
2005-04-22 12:20:00,2.26227,2.26244,2.26172,2.26185,67699999.0
2005-04-22 12:21:00,2.26183,2.26238,2.26183,2.26232,33000000.0
2005-04-22 12:22:00,2.26198,2.26258,2.2619,2.26257,24600000.0
2005-04-22 12:23:00,2.26225,2.26265,2.26203,2.26217,40100000.0
2005-04-22 12:24:00,2.26234,2.26294,2.26214,2.26294,21900000.0
2005-04-22 12:25:00,2.26281,2.26308,2.26251,2.26261,47900000.0
2005-04-22 12:26:00,2.26325,2.26325,2.26248,2.2629,43000000.0
2005-04-22 12:27:00,2.2631,2.26366,2.26302,2.26353,42700000.0
2005-04-22 12:28:00,2.26306,2.2632,2.2627,2.26312,33500000.0
2005-04-22 12:29:00,2.26292,2.26296,2.26227,2.26227,52800000.0
2005-04-22 12:30:00,2.26247,2.26263,2.26223,2.26248,34600000.0
2005-04-22 12:31:00,2.26227,2.26255,2.26214,2.26219,37500000.0
2005-04-22 12:32:00,2.26194,2.26201,2.26108,2.26129,47000000.0
2005-04-22 12:33:00,2.26085,2.26151,2.26081,2.26121,49000000.0
2005-04-22 12:34:00,2.26128,2.26138,2.26082,2.26138,29200000.0
2005-04-22 12:35:00,2.26097,2.26147,2.26097,2.26129,47500000.0
2005-04-22 12:36:00,2.26139,2.2614,2.26101,2.26111,13200000.0
2005-04-22 12:37:00,2.26135,2.26158,2.26108,2.26144,40300000.0
2005-04-22 12:38:00,2.26162,2.26182,2.26134,2.26178,39600000.0
2005-04-22 12:39:00,2.26217,2.26253,2.26179,2.26247,57000000.0
2005-04-22 12:40:00,2.26292,2.26361,2.26243,2.26361,47400000.0
2005-04-22 12:41:00,2.26362,2.26372,2.26286,2.26288,38600000.0
2005-04-22 12:42:00,2.2626,2.26286,2.26226,2.2628,41800000.0
2005-04-22 12:43:00,2.26279,2.26291,2.26269,2.26269,25400000.0
2005-04-22 12:44:00,2.26269,2.26283,2.26223,2.26245,23200000.0
2005-04-22 12:45:00,2.2626,2.2628,2.26223,2.26271,52400000.0
2005-04-22 12:46:00,2.26223,2.26259,2.26201,2.26256,29000000.0
2005-04-22 12:47:00,2.26254,2.26288,2.26236,2.26283,36400000.0
2005-04-22 12:48:00,2.26282,2.26285,2.2622,2.26266,53100000.0
2005-04-22 12:49:00,2.26258,2.2628,2.26236,2.26269,29600000.0
2005-04-22 12:50:00,2.26263,2.26278,2.26226,2.26267,48600001.0
2005-04-22 12:51:00,2.26252,2.2626,2.26174,2.262,52300000.0
2005-04-22 12:52:00,2.26182,2.26265,2.26182,2.26255,23600000.0
2005-04-22 12:53:00,2.26204,2.26259,2.26188,2.262,57100000.0
2005-04-22 12:54:00,2.26201,2.26247,2.26191,2.2624,44400000.0
2005-04-22 12:55:00,2.26215,2.26238,2.26186,2.26226,24100000.0
2005-04-22 12:56:00,2.26177,2.26203,2.26153,2.26169,41900000.0
2005-04-22 12:57:00,2.26148,2.26169,2.2614,2.2614,42800000.0
2005-04-22 12:58:00,2.2617,2.26175,2.2611,2.2611,31400000.0
2005-04-22 12:59:00,2.26133,2.26149,2.261,2.26145,45600000.0
2005-04-22 13:00:00,2.26136,2.26189,2.26115,2.26122,24200000.0
2005-04-22 13:01:00,2.26088,2.2613,2.26076,2.26096,65800000.0
2005-04-22 13:02:00,2.26127,2.26128,2.26062,2.26097,49800000.0
2005-04-22 13:03:00,2.26097,2.26138,2.26096,2.26104,31700000.0
2005-04-22 13:04:00,2.26115,2.26146,2.26101,2.2614,22400000.0
2005-04-22 13:05:00,2.26169,2.26169,2.26128,2.26151,33600000.0
2005-04-22 13:06:00,2.26159,2.26173,2.26107,2.2614,50200000.0
2005-04-22 13:07:00,2.2615,2.26161,2.26104,2.26129,66700000.0
2005-04-22 13:08:00,2.26099,2.26155,2.26098,2.26116,42200000.0
2005-04-22 13:09:00,2.26105,2.26113,2.26084,2.26097,19500000.0
2005-04-22 13:10:00,2.26089,2.26111,2.26059,2.26066,39700000.0
2005-04-22 13:11:00,2.26071,2.26128,2.26052,2.26128,29600000.0
2005-04-22 13:12:00,2.26132,2.26132,2.2601,2.26023,36600000.0
2005-04-22 13:13:00,2.26032,2.26091,2.26031,2.26089,32300000.0
2005-04-22 13:14:00,2.261,2.26111,2.26074,2.26108,39000000.0
2005-04-22 13:15:00,2.26102,2.2613,2.26073,2.26118,56400000.0
2005-04-22 13:16:00,2.26122,2.26148,2.26087,2.26111,30700000.0
2005-04-22 13:17:00,2.26091,2.26123,2.26077,2.26085,23000000.0
2005-04-22 13:18:00,2.26079,2.26117,2.26067,2.26078,40100000.0
2005-04-22 13:19:00,2.2606,2.26109,2.26017,2.26109,27800000.0
2005-04-22 13:20:00,2.2611,2.26116,2.26061,2.26092,34300000.0
2005-04-22 13:21:00,2.2609,2.26134,2.26066,2.26128,32700000.0
2005-04-22 13:22:00,2.26055,2.2609,2.26013,2.26084,42100000.0
2005-04-22 13:23:00,2.26098,2.26115,2.26061,2.26104,32500000.0
2005-04-22 13:24:00,2.26134,2.26161,2.26129,2.26143,27600000.0
2005-04-22 13:25:00,2.26161,2.26172,2.2611,2.26122,24000000.0
2005-04-22 13:26:00,2.26154,2.26173,2.26131,2.26156,39399999.0
2005-04-22 13:27:00,2.2616,2.26196,2.26141,2.2616,27400000.0
2005-04-22 13:28:00,2.26178,2.26182,2.26131,2.26146,40900000.0
2005-04-22 13:29:00,2.26152,2.2616,2.26103,2.26129,23800000.0
2005-04-22 13:30:00,2.26123,2.26154,2.26094,2.26097,41000000.0
2005-04-22 13:31:00,2.26029,2.26114,2.26022,2.2605,33700000.0
2005-04-22 13:32:00,2.2613,2.26158,2.26103,2.26148,66300001.0
2005-04-22 13:33:00,2.26143,2.262,2.26143,2.2617,33000000.0
2005-04-22 13:34:00,2.26148,2.2619,2.26114,2.26151,54900000.0
2005-04-22 13:35:00,2.26191,2.26246,2.2617,2.26241,35000000.0
2005-04-22 13:36:00,2.26238,2.26287,2.26231,2.26279,27800000.0
2005-04-22 13:37:00,2.26275,2.2629,2.26234,2.26256,56300000.0
2005-04-22 13:38:00,2.26274,2.26274,2.26213,2.26238,41000000.0
2005-04-22 13:39:00,2.26217,2.26234,2.26205,2.26228,51200000.0
2005-04-22 13:40:00,2.26206,2.26272,2.262,2.26227,56000000.0
2005-04-22 13:41:00,2.26236,2.26237,2.26193,2.26193,26800000.0
2005-04-22 13:42:00,2.26222,2.26235,2.26186,2.26201,23400000.0
2005-04-22 13:43:00,2.26182,2.26233,2.26182,2.26228,32200000.0
2005-04-22 13:44:00,2.26191,2.26216,2.2617,2.26193,29000000.0
2005-04-22 13:45:00,2.26178,2.26196,2.2616,2.26177,25300000.0
2005-04-22 13:46:00,2.26153,2.26212,2.26153,2.2618,54200000.0
2005-04-22 13:47:00,2.26158,2.26183,2.2613,2.2617,35200000.0
2005-04-22 13:48:00,2.26149,2.26195,2.26149,2.26171,34400000.0
2005-04-22 13:49:00,2.26177,2.26227,2.26177,2.26195,43100000.0
2005-04-22 13:50:00,2.262,2.26209,2.26156,2.26178,45000000.0
2005-04-22 13:51:00,2.26214,2.26241,2.26136,2.26165,35200000.0
2005-04-22 13:52:00,2.26188,2.26226,2.26156,2.26217,48500000.0
2005-04-22 13:53:00,2.2619,2.26202,2.26166,2.26192,28500000.0
2005-04-22 13:54:00,2.26197,2.26219,2.26173,2.26199,46400000.0
2005-04-22 13:55:00,2.26183,2.26232,2.26161,2.26182,44800000.0
2005-04-22 13:56:00,2.26161,2.26189,2.26147,2.26167,43500000.0
2005-04-22 13:57:00,2.26151,2.26172,2.26141,2.2617,32900000.0
2005-04-22 13:58:00,2.26165,2.26208,2.26144,2.26196,35100000.0
2005-04-22 13:59:00,2.26182,2.26202,2.26136,2.26163,57000000.0
2005-04-22 14:00:00,2.26202,2.26204,2.26124,2.26185,33400000.0
2005-04-22 14:01:00,2.26203,2.26205,2.26157,2.26167,29300000.0
2005-04-22 14:02:00,2.26167,2.26187,2.2616,2.26167,33900000.0
2005-04-22 14:03:00,2.26224,2.26237,2.26163,2.2623,33700000.0
2005-04-22 14:04:00,2.26222,2.26249,2.26199,2.26209,47200000.0
2005-04-22 14:05:00,2.26191,2.26214,2.26183,2.26194,49500001.0
2005-04-22 14:06:00,2.26176,2.26213,2.26169,2.26193,28300000.0
2005-04-22 14:07:00,2.26172,2.26201,2.26153,2.26177,22200000.0
2005-04-22 14:08:00,2.26205,2.26207,2.26125,2.26155,67300000.0
2005-04-22 14:09:00,2.26135,2.26149,2.26078,2.26085,34400000.0
2005-04-22 14:10:00,2.26107,2.26107,2.26038,2.26049,48700000.0
2005-04-22 14:11:00,2.2602,2.26043,2.25991,2.26015,28100000.0
2005-04-22 14:12:00,2.26067,2.26067,2.25976,2.25988,38700000.0
2005-04-22 14:13:00,2.25975,2.25995,2.25939,2.2594,32400000.0
2005-04-22 14:14:00,2.25944,2.25987,2.25933,2.25987,40000000.0
2005-04-22 14:15:00,2.26001,2.26019,2.25933,2.25954,32300000.0
2005-04-22 14:16:00,2.25911,2.25946,2.25894,2.25928,44800000.0
2005-04-22 14:17:00,2.25927,2.2596,2.25911,2.25925,36900000.0
2005-04-22 14:18:00,2.25948,2.25959,2.25899,2.25922,31900000.0
2005-04-22 14:19:00,2.25955,2.26011,2.25928,2.25961,56400000.0
2005-04-22 14:20:00,2.25977,2.25995,2.25905,2.25914,40100000.0
2005-04-22 14:21:00,2.25913,2.2592,2.25885,2.25905,36100000.0
2005-04-22 14:22:00,2.25917,2.25956,2.25885,2.25896,33100000.0
2005-04-22 14:23:00,2.25956,2.25965,2.25907,2.25911,18200000.0
2005-04-22 14:24:00,2.25954,2.25969,2.25934,2.25939,45700000.0
2005-04-22 14:25:00,2.25924,2.25963,2.25924,2.25956,28100000.0
2005-04-22 14:26:00,2.25957,2.25969,2.25912,2.25958,43800000.0
2005-04-22 14:27:00,2.25932,2.2596,2.25908,2.2596,47400000.0
2005-04-22 14:28:00,2.25958,2.25995,2.25942,2.25973,34400000.0
2005-04-22 14:29:00,2.25968,2.26012,2.25958,2.2598,52500000.0
2005-04-22 14:30:00,2.25938,2.26001,2.25938,2.25982,70600000.0
2005-04-22 14:31:00,2.25977,2.25986,2.25903,2.25916,37500000.0
2005-04-22 14:32:00,2.25923,2.25962,2.25894,2.25894,34700000.0
2005-04-22 14:33:00,2.25915,2.25946,2.25904,2.25924,68400001.0
2005-04-22 14:34:00,2.25927,2.2593,2.25846,2.25873,14400000.0
2005-04-22 14:35:00,2.25872,2.25878,2.25824,2.25833,32600000.0
2005-04-22 14:36:00,2.25813,2.25868,2.25801,2.2586,42200000.0
2005-04-22 14:37:00,2.25826,2.25839,2.25797,2.25806,35700000.0
2005-04-22 14:38:00,2.25832,2.25852,2.25789,2.25815,25600000.0
2005-04-22 14:39:00,2.25824,2.25848,2.25779,2.25783,26200000.0
2005-04-22 14:40:00,2.25811,2.25837,2.25798,2.25799,49900000.0
2005-04-22 14:41:00,2.25808,2.25818,2.25759,2.25783,18200000.0
2005-04-22 14:42:00,2.25815,2.25815,2.25768,2.25794,24600000.0
2005-04-22 14:43:00,2.25817,2.25845,2.2577,2.25813,79200001.0
2005-04-22 14:44:00,2.25835,2.25843,2.25784,2.25838,38200000.0
2005-04-22 14:45:00,2.25811,2.25848,2.25792,2.25833,44900000.0
2005-04-22 14:46:00,2.2584,2.25859,2.25811,2.2585,25500000.0
2005-04-22 14:47:00,2.25829,2.25856,2.25814,2.25834,21600000.0
2005-04-22 14:48:00,2.2582,2.25889,2.25819,2.25862,31500000.0
2005-04-22 14:49:00,2.25891,2.25911,2.25866,2.25895,25500000.0
2005-04-22 14:50:00,2.25864,2.25899,2.25856,2.25899,45700000.0
2005-04-22 14:51:00,2.25848,2.25898,2.25833,2.25861,41000000.0
2005-04-22 14:52:00,2.25852,2.25874,2.25813,2.25818,34000000.0
2005-04-22 14:53:00,2.25803,2.25846,2.25783,2.25832,57300000.0
2005-04-22 14:54:00,2.25824,2.25876,2.25798,2.25865,23600000.0
2005-04-22 14:55:00,2.25844,2.25899,2.25826,2.25867,36200000.0
2005-04-22 14:56:00,2.25877,2.25904,2.25854,2.25869,24400000.0
2005-04-22 14:57:00,2.25806,2.25824,2.2577,2.2577,43200000.0
2005-04-22 14:58:00,2.25775,2.25797,2.25757,2.25786,43400000.0
2005-04-22 14:59:00,2.25788,2.25818,2.25779,2.25818,33900000.0
2005-04-22 15:00:00,2.25837,2.25855,2.25783,2.25828,41700000.0
2005-04-22 15:01:00,2.25797,2.25861,2.25784,2.25861,30900000.0
2005-04-22 15:02:00,2.25898,2.25909,2.25838,2.25871,37300000.0
2005-04-22 15:03:00,2.2586,2.25926,2.25853,2.25915,29300000.0
2005-04-22 15:04:00,2.25916,2.25999,2.25913,2.25992,61000001.0
2005-04-22 15:05:00,2.25978,2.25999,2.25946,2.25987,44000000.0
2005-04-22 15:06:00,2.25961,2.26035,2.25961,2.26027,35300000.0
2005-04-22 15:07:00,2.26034,2.2609,2.26034,2.26078,22800000.0
2005-04-22 15:08:00,2.26085,2.26086,2.2603,2.26072,64300000.0
2005-04-22 15:09:00,2.26058,2.26114,2.26054,2.26099,21300000.0
2005-04-22 15:10:00,2.2606,2.26095,2.26043,2.26091,33500000.0
2005-04-22 15:11:00,2.26043,2.26142,2.26043,2.26125,41600000.0
2005-04-22 15:12:00,2.26125,2.26138,2.26081,2.26081,37700000.0
2005-04-22 15:13:00,2.26115,2.26115,2.26061,2.26081,35200000.0
2005-04-22 15:14:00,2.26097,2.26098,2.26054,2.2609,20800000.0
2005-04-22 15:15:00,2.26096,2.261,2.26062,2.26077,20400000.0
2005-04-22 15:16:00,2.26051,2.26069,2.26026,2.26042,33900000.0
2005-04-22 15:17:00,2.2603,2.2605,2.26011,2.26041,44800000.0
2005-04-22 15:18:00,2.26072,2.26095,2.26038,2.26074,77899999.0
2005-04-22 15:19:00,2.26099,2.26116,2.26051,2.26083,42300000.0
2005-04-22 15:20:00,2.26117,2.26135,2.26083,2.261,25000000.0
2005-04-22 15:21:00,2.26106,2.2613,2.26082,2.26115,27800000.0
2005-04-22 15:22:00,2.26125,2.26168,2.261,2.26161,34600000.0
2005-04-22 15:23:00,2.26144,2.26144,2.26099,2.26106,21800000.0
2005-04-22 15:24:00,2.26115,2.26135,2.26113,2.26134,39900000.0
2005-04-22 15:25:00,2.261,2.26173,2.26099,2.26146,29700000.0
2005-04-22 15:26:00,2.26148,2.26195,2.26148,2.26174,41800000.0
2005-04-22 15:27:00,2.26153,2.26204,2.26139,2.26201,28100000.0
2005-04-22 15:28:00,2.26191,2.26239,2.26181,2.26216,47200000.0
2005-04-22 15:29:00,2.26227,2.26227,2.26126,2.26126,43200000.0
2005-04-22 15:30:00,2.26119,2.26155,2.26119,2.2614,31400000.0
2005-04-22 15:31:00,2.26146,2.26149,2.26122,2.26135,28400000.0
2005-04-22 15:32:00,2.26115,2.26142,2.26101,2.26109,44199999.0
2005-04-22 15:33:00,2.26102,2.26118,2.26055,2.26078,46100000.0
2005-04-22 15:34:00,2.26081,2.2611,2.26065,2.26067,31200000.0
2005-04-22 15:35:00,2.26039,2.26078,2.26016,2.26062,38000000.0
2005-04-22 15:36:00,2.261,2.26122,2.26082,2.26095,72200000.0
2005-04-22 15:37:00,2.26128,2.2614,2.26114,2.26129,34100000.0
2005-04-22 15:38:00,2.26151,2.26162,2.26142,2.26157,55500000.0
2005-04-22 15:39:00,2.2615,2.2615,2.26113,2.26114,36500000.0
2005-04-22 15:40:00,2.2611,2.26152,2.26089,2.26122,24200000.0
2005-04-22 15:41:00,2.26107,2.26121,2.26094,2.26099,41700000.0
2005-04-22 15:42:00,2.2607,2.2607,2.26041,2.26046,32600000.0
2005-04-22 15:43:00,2.26022,2.2609,2.26014,2.2609,26100000.0
2005-04-22 15:44:00,2.26059,2.26088,2.26048,2.26081,36800000.0
2005-04-22 15:45:00,2.26097,2.26109,2.26067,2.26067,41300000.0
2005-04-22 15:46:00,2.26075,2.26131,2.26075,2.26108,36000000.0
2005-04-22 15:47:00,2.26117,2.26143,2.2608,2.26084,31500000.0
2005-04-22 15:48:00,2.26113,2.26153,2.26102,2.26125,53600000.0
2005-04-22 15:49:00,2.26145,2.26149,2.26107,2.26141,45300000.0
2005-04-22 15:50:00,2.26134,2.26147,2.26086,2.26086,24400000.0
2005-04-22 15:51:00,2.26124,2.26135,2.26097,2.26103,39400000.0
2005-04-22 15:52:00,2.261,2.26126,2.26087,2.26113,32100000.0
2005-04-22 15:53:00,2.26093,2.2612,2.26093,2.26112,25400000.0
2005-04-22 15:54:00,2.26112,2.26128,2.26091,2.26097,36100000.0
2005-04-22 15:55:00,2.26112,2.26123,2.26087,2.26099,49800000.0
2005-04-22 15:56:00,2.26082,2.26111,2.26076,2.26088,30700000.0
2005-04-22 15:57:00,2.26089,2.26091,2.26055,2.26062,44200000.0
2005-04-22 15:58:00,2.26067,2.26095,2.26065,2.26082,55200000.0
2005-04-22 15:59:00,2.26084,2.26096,2.26083,2.26093,22800000.0
2005-04-22 16:00:00,2.26112,2.26139,2.26095,2.26119,52900000.0
2005-04-22 16:01:00,2.26124,2.26153,2.26105,2.26128,59200000.0
2005-04-22 16:02:00,2.26107,2.26141,2.26096,2.26122,33400000.0
2005-04-22 16:03:00,2.26115,2.26132,2.26098,2.26108,33900000.0
2005-04-22 16:04:00,2.261,2.26123,2.26091,2.26098,47700000.0
2005-04-22 16:05:00,2.26083,2.26099,2.26057,2.26067,41000000.0
2005-04-22 16:06:00,2.26089,2.26114,2.2608,2.26096,30000000.0
2005-04-22 16:07:00,2.26077,2.26084,2.26041,2.26048,28800000.0
2005-04-22 16:08:00,2.26049,2.26069,2.26038,2.26049,30700000.0
2005-04-22 16:09:00,2.26065,2.26089,2.26055,2.26067,34700000.0
2005-04-22 16:10:00,2.26066,2.261,2.26065,2.26081,26100000.0
2005-04-22 16:11:00,2.2609,2.26093,2.26054,2.26077,22100000.0
2005-04-22 16:12:00,2.26078,2.26101,2.26078,2.261,52500000.0
2005-04-22 16:13:00,2.26107,2.26136,2.26095,2.26119,32000000.0
2005-04-22 16:14:00,2.26144,2.26173,2.26136,2.26147,52900000.0
2005-04-22 16:15:00,2.2615,2.2617,2.26145,2.26146,27100000.0
2005-04-22 16:16:00,2.2616,2.26178,2.26151,2.26173,32000000.0
2005-04-22 16:17:00,2.2614,2.26172,2.26126,2.26149,29000000.0
2005-04-22 16:18:00,2.26133,2.26149,2.2612,2.26131,23000000.0
2005-04-22 16:19:00,2.26125,2.26142,2.261,2.2611,27600000.0
2005-04-22 16:20:00,2.2611,2.2611,2.26092,2.26104,32000000.0
2005-04-22 16:21:00,2.26121,2.26151,2.26107,2.26128,29300000.0
2005-04-22 16:22:00,2.26148,2.26188,2.26144,2.26188,40300000.0
2005-04-22 16:23:00,2.26192,2.26222,2.26187,2.26205,31200000.0
2005-04-22 16:24:00,2.26211,2.26211,2.26188,2.26198,40400000.0
2005-04-22 16:25:00,2.26208,2.26208,2.2615,2.26173,52100000.0
2005-04-22 16:26:00,2.26153,2.26169,2.26132,2.26157,56900000.0
2005-04-22 16:27:00,2.26151,2.26175,2.2614,2.26162,44400000.0
2005-04-22 16:28:00,2.26129,2.26164,2.26113,2.26164,33900000.0
2005-04-22 16:29:00,2.26149,2.26168,2.26145,2.26161,25700000.0
2005-04-22 16:30:00,2.26157,2.26181,2.26149,2.2615,54800000.0
2005-04-22 16:31:00,2.26135,2.26181,2.26135,2.26164,52800000.0
2005-04-22 16:32:00,2.26161,2.26161,2.26132,2.26132,26500000.0
2005-04-22 16:33:00,2.2612,2.26147,2.2612,2.26147,45400000.0
2005-04-22 16:34:00,2.26142,2.26182,2.26138,2.26169,21200000.0
2005-04-22 16:35:00,2.26134,2.26167,2.26116,2.26131,43699999.0
2005-04-22 16:36:00,2.26101,2.26109,2.26056,2.2609,33300000.0
2005-04-22 16:37:00,2.26128,2.26139,2.26108,2.26108,27500000.0
2005-04-22 16:38:00,2.26102,2.26117,2.26045,2.26045,25000000.0
2005-04-22 16:39:00,2.26064,2.26083,2.2606,2.2608,33200000.0
2005-04-22 16:40:00,2.26094,2.26102,2.26066,2.26082,34700000.0
2005-04-22 16:41:00,2.26073,2.26103,2.26067,2.26087,54300000.0
2005-04-22 16:42:00,2.26095,2.26095,2.26059,2.26059,23000000.0
2005-04-22 16:43:00,2.26078,2.26109,2.26062,2.261,64700000.0
2005-04-22 16:44:00,2.2609,2.26108,2.26076,2.26077,25000000.0
2005-04-22 16:45:00,2.26087,2.261,2.26074,2.26099,34000000.0
2005-04-22 16:46:00,2.26078,2.26081,2.26038,2.26044,46700000.0
2005-04-22 16:47:00,2.26025,2.2606,2.26008,2.26043,40900000.0
2005-04-22 16:48:00,2.26017,2.26049,2.26008,2.26012,48700000.0
2005-04-22 16:49:00,2.26045,2.26049,2.26005,2.2603,93200000.0
2005-04-22 16:50:00,2.26009,2.26037,2.25998,2.2601,56599999.0
2005-04-22 16:51:00,2.26005,2.26036,2.26005,2.26025,41900000.0
2005-04-22 16:52:00,2.26005,2.26008,2.2598,2.25995,49900000.0
2005-04-22 16:53:00,2.25972,2.26044,2.25968,2.26044,26200000.0
2005-04-22 16:54:00,2.26017,2.26045,2.26008,2.26012,40800000.0
2005-04-22 16:55:00,2.26032,2.26067,2.26024,2.26054,69700000.0
2005-04-22 16:56:00,2.26016,2.26081,2.26013,2.26077,27100000.0
2005-04-22 16:57:00,2.26075,2.26084,2.26039,2.26065,46300000.0
2005-04-22 16:58:00,2.26054,2.26082,2.26043,2.26043,34600000.0
2005-04-22 16:59:00,2.26048,2.26101,2.26048,2.26093,42100000.0
2005-04-22 17:00:00,2.26085,2.26127,2.26085,2.26086,43400000.0
2005-04-22 17:01:00,2.26105,2.26138,2.26097,2.26135,30800000.0
2005-04-22 17:02:00,2.26131,2.26163,2.26131,2.26163,41600000.0
2005-04-22 17:03:00,2.26177,2.26195,2.26154,2.26169,32000000.0
2005-04-22 17:04:00,2.26173,2.26182,2.26131,2.26134,38800000.0
2005-04-22 17:05:00,2.26147,2.2618,2.26147,2.2618,35200000.0
2005-04-22 17:06:00,2.26171,2.26172,2.26123,2.26144,30500000.0
2005-04-22 17:07:00,2.26176,2.26201,2.26159,2.26174,24300000.0
2005-04-22 17:08:00,2.26187,2.262,2.26164,2.2618,41400000.0
2005-04-22 17:09:00,2.26185,2.26185,2.26153,2.26174,24900000.0
2005-04-22 17:10:00,2.26173,2.26191,2.26152,2.26174,36500000.0
2005-04-22 17:11:00,2.26173,2.26188,2.26149,2.26182,41100000.0
2005-04-22 17:12:00,2.26177,2.26198,2.26145,2.26145,50000000.0
2005-04-22 17:13:00,2.26136,2.26158,2.26128,2.26132,37400000.0
2005-04-22 17:14:00,2.26124,2.26133,2.26108,2.26108,42100000.0
2005-04-22 17:15:00,2.26069,2.26085,2.26057,2.26066,47600000.0
2005-04-22 17:16:00,2.2608,2.26089,2.26047,2.2608,53100000.0
2005-04-22 17:17:00,2.26105,2.26125,2.26077,2.26114,45000000.0
2005-04-22 17:18:00,2.26094,2.26108,2.26085,2.26085,39100000.0
2005-04-22 17:19:00,2.2609,2.26113,2.26075,2.26102,37400000.0
2005-04-22 17:20:00,2.2613,2.26153,2.26122,2.26149,44200000.0
2005-04-22 17:21:00,2.26162,2.26185,2.26147,2.26165,43800000.0
2005-04-22 17:22:00,2.26171,2.26199,2.26141,2.26149,29400000.0
2005-04-22 17:23:00,2.26159,2.26173,2.26151,2.26167,26400000.0
2005-04-22 17:24:00,2.26142,2.26166,2.26131,2.26162,41300000.0
2005-04-22 17:25:00,2.26167,2.26188,2.26148,2.26165,51699999.0
2005-04-22 17:26:00,2.26175,2.26216,2.26175,2.26206,41200000.0
2005-04-22 17:27:00,2.26206,2.26278,2.26198,2.26277,50600000.0
2005-04-22 17:28:00,2.26291,2.26291,2.26254,2.26264,57700000.0
2005-04-22 17:29:00,2.26271,2.26318,2.26256,2.26309,38700000.0
2005-04-22 17:30:00,2.26339,2.26374,2.26313,2.26374,48300000.0
2005-04-22 17:31:00,2.26392,2.26393,2.26324,2.26334,47100000.0
2005-04-22 17:32:00,2.26354,2.26363,2.2632,2.26328,29300000.0
2005-04-22 17:33:00,2.26319,2.26337,2.26312,2.26337,39300000.0
2005-04-22 17:34:00,2.26367,2.26443,2.26367,2.26422,44100000.0
2005-04-22 17:35:00,2.26423,2.26452,2.26423,2.26435,37500000.0
2005-04-22 17:36:00,2.26416,2.26453,2.26408,2.26415,34400000.0
2005-04-22 17:37:00,2.26396,2.26438,2.2639,2.26409,41000000.0
2005-04-22 17:38:00,2.26404,2.26418,2.26378,2.26395,23200000.0
2005-04-22 17:39:00,2.26393,2.26422,2.26379,2.26386,52400000.0
2005-04-22 17:40:00,2.26388,2.26462,2.26388,2.26458,23300000.0
2005-04-22 17:41:00,2.26446,2.26448,2.26421,2.26424,43600000.0
2005-04-22 17:42:00,2.26398,2.26414,2.26378,2.26393,38300000.0
2005-04-22 17:43:00,2.2638,2.26408,2.26374,2.26404,38400000.0
2005-04-22 17:44:00,2.26384,2.264,2.26366,2.26388,50500000.0
2005-04-22 17:45:00,2.26398,2.26414,2.2637,2.26377,23600000.0
2005-04-22 17:46:00,2.26386,2.26386,2.26353,2.26355,37700000.0
2005-04-22 17:47:00,2.26352,2.26407,2.26352,2.26407,23000000.0
2005-04-22 17:48:00,2.26385,2.26401,2.26379,2.26382,25000000.0
2005-04-22 17:49:00,2.26392,2.26405,2.26374,2.26375,43000000.0
2005-04-22 17:50:00,2.2637,2.26398,2.2637,2.26397,57400000.0
2005-04-22 17:51:00,2.26405,2.2642,2.2638,2.2638,18400000.0
2005-04-22 17:52:00,2.26384,2.26387,2.26353,2.26358,30700000.0
2005-04-22 17:53:00,2.2636,2.26393,2.26346,2.26361,45900000.0
2005-04-22 17:54:00,2.26352,2.26381,2.26339,2.26374,43200000.0
2005-04-22 17:55:00,2.26374,2.26377,2.26332,2.26351,52400000.0
2005-04-22 17:56:00,2.26365,2.26365,2.26323,2.26327,26000000.0
2005-04-22 17:57:00,2.26339,2.26358,2.26323,2.26347,33400000.0
2005-04-22 17:58:00,2.26379,2.26387,2.26349,2.26353,49900000.0
2005-04-22 17:59:00,2.26352,2.26371,2.26339,2.26343,23800000.0
2005-04-22 18:00:00,2.26365,2.26377,2.26331,2.26347,34200000.0
2005-04-22 18:01:00,2.26336,2.26373,2.26284,2.2634,334000000.0
2005-04-22 18:02:00,2.26353,2.26404,2.26323,2.26372,287100000.0
2005-04-22 18:03:00,2.26388,2.26436,2.26388,2.26426,480700000.0
2005-04-22 18:04:00,2.26402,2.26476,2.26401,2.26452,355999999.0
2005-04-22 18:05:00,2.26425,2.2644,2.26396,2.26413,246500000.0
2005-04-22 18:06:00,2.26415,2.26471,2.26415,2.26444,391200000.0
2005-04-22 18:07:00,2.26454,2.2648,2.26429,2.2648,440100000.0
2005-04-22 18:08:00,2.26468,2.26499,2.26427,2.26434,454199999.0
2005-04-22 18:09:00,2.26428,2.26458,2.26402,2.26424,302400000.0
2005-04-22 18:10:00,2.26433,2.2647,2.26408,2.26433,280900000.0
2005-04-22 18:11:00,2.26422,2.26473,2.2642,2.26473,252100000.0
2005-04-22 18:12:00,2.26457,2.26473,2.26434,2.26452,154800000.0
2005-04-22 18:13:00,2.26435,2.26456,2.26408,2.26408,148300000.0
2005-04-22 18:14:00,2.26458,2.26463,2.26418,2.26428,311900000.0
2005-04-22 18:15:00,2.26427,2.26467,2.26405,2.26415,298600002.0
2005-04-22 18:16:00,2.26435,2.26455,2.26407,2.26418,336600000.0
2005-04-22 18:17:00,2.26422,2.26438,2.26391,2.26409,192700000.0
2005-04-22 18:18:00,2.26422,2.26429,2.26402,2.26415,154500000.0
2005-04-22 18:19:00,2.26379,2.26441,2.26379,2.26435,256100001.0
2005-04-22 18:20:00,2.26409,2.26435,2.26395,2.26435,141700000.0
2005-04-22 18:21:00,2.26415,2.26433,2.26393,2.2642,186500000.0
2005-04-22 18:22:00,2.26447,2.26457,2.264,2.26454,267399999.0
2005-04-22 18:23:00,2.26448,2.2647,2.26419,2.26447,315800000.0
2005-04-22 18:24:00,2.2644,2.26442,2.26403,2.26432,285500000.0
2005-04-22 18:25:00,2.26423,2.26436,2.26372,2.26407,258100000.0
2005-04-22 18:26:00,2.26417,2.26442,2.26389,2.26413,405100002.0
2005-04-22 18:27:00,2.26428,2.26441,2.26385,2.2643,287800000.0
2005-04-22 18:28:00,2.26445,2.26462,2.26392,2.26435,242800000.0
2005-04-22 18:29:00,2.26417,2.26461,2.26399,2.26402,268599999.0
2005-04-22 18:30:00,2.26413,2.26444,2.26382,2.26396,268400000.0
2005-04-22 18:31:00,2.2642,2.26444,2.26387,2.26421,197399999.0
2005-04-22 18:32:00,2.26445,2.26445,2.26396,2.26424,133600000.0
2005-04-22 18:33:00,2.26342,2.26436,2.26342,2.26434,326500001.0
2005-04-22 18:34:00,2.26436,2.26483,2.26422,2.26463,390699999.0
2005-04-22 18:35:00,2.26478,2.26483,2.26437,2.26437,180799998.0
2005-04-22 18:36:00,2.26426,2.26442,2.26397,2.26421,81400000.0
2005-04-22 18:37:00,2.26419,2.26433,2.26399,2.26408,97400000.0
2005-04-22 18:38:00,2.26412,2.26412,2.26376,2.26376,97600000.0
2005-04-22 18:39:00,2.26375,2.26407,2.26366,2.26369,162000000.0
2005-04-22 18:40:00,2.26391,2.264,2.26356,2.26397,221300000.0
2005-04-22 18:41:00,2.26406,2.26422,2.26387,2.26387,189900000.0
2005-04-22 18:42:00,2.2639,2.26419,2.26366,2.26403,117100000.0
2005-04-22 18:43:00,2.26399,2.26425,2.26385,2.26398,57100000.0
2005-04-22 18:44:00,2.26407,2.26426,2.26395,2.26395,158200001.0
2005-04-22 18:45:00,2.26434,2.2647,2.26413,2.26437,69000000.0
2005-04-22 18:46:00,2.26436,2.26442,2.26395,2.26415,28600000.0
2005-04-22 18:47:00,2.2644,2.26471,2.26422,2.26447,26400000.0
2005-04-22 18:48:00,2.26457,2.2647,2.26421,2.26435,68600000.0
2005-04-22 18:49:00,2.26453,2.26466,2.26435,2.26466,28800000.0
2005-04-22 18:50:00,2.26456,2.26464,2.26437,2.26461,31900000.0
2005-04-22 18:51:00,2.26456,2.26473,2.26431,2.26458,166900000.0
2005-04-22 18:52:00,2.26467,2.26515,2.26467,2.26497,157200000.0
2005-04-22 18:53:00,2.2653,2.26545,2.26488,2.26525,118000000.0
2005-04-22 18:54:00,2.26528,2.26546,2.26496,2.26523,151200000.0
2005-04-22 18:55:00,2.26548,2.26561,2.26505,2.26525,192200000.0
2005-04-22 18:56:00,2.26522,2.26539,2.26501,2.26523,41200000.0
2005-04-22 18:57:00,2.26509,2.26547,2.26492,2.26499,84800000.0
2005-04-22 18:58:00,2.26513,2.26545,2.26499,2.26505,211600000.0
2005-04-22 18:59:00,2.26515,2.26537,2.26492,2.26528,213300000.0
2005-04-22 19:00:00,2.26523,2.26542,2.26495,2.26524,69300000.0
2005-04-22 19:01:00,2.26494,2.26518,2.2648,2.2648,42900000.0
2005-04-22 19:02:00,2.26497,2.26509,2.26436,2.26458,204399999.0
2005-04-22 19:03:00,2.26504,2.26504,2.26455,2.26455,92500001.0
2005-04-22 19:04:00,2.26466,2.26486,2.26458,2.26486,28400000.0
2005-04-22 19:05:00,2.26479,2.26498,2.26472,2.26472,58900000.0
2005-04-22 19:06:00,2.26505,2.26533,2.26488,2.26513,209000000.0
2005-04-22 19:07:00,2.26508,2.26513,2.26464,2.26472,136300001.0
2005-04-22 19:08:00,2.26486,2.265,2.26452,2.26481,229200000.0
2005-04-22 19:09:00,2.26492,2.26519,2.2646,2.26508,116800000.0
2005-04-22 19:10:00,2.26518,2.26518,2.26443,2.26481,106300000.0
2005-04-22 19:11:00,2.26495,2.26525,2.26473,2.26492,58200000.0
2005-04-22 19:12:00,2.26537,2.26537,2.26456,2.26471,36500000.0
2005-04-22 19:13:00,2.26515,2.26533,2.26479,2.26527,150099999.0
2005-04-22 19:14:00,2.2653,2.26532,2.26513,2.26515,98700000.0
2005-04-22 19:15:00,2.2652,2.26555,2.2652,2.26523,105100000.0
2005-04-22 19:16:00,2.26529,2.26538,2.26488,2.26509,27100000.0
2005-04-22 19:17:00,2.26515,2.26536,2.26493,2.26522,76300000.0
2005-04-22 19:18:00,2.26527,2.2655,2.26517,2.26532,112800000.0
2005-04-22 19:19:00,2.2652,2.26545,2.26489,2.26531,81700000.0
2005-04-22 19:20:00,2.2655,2.26556,2.26527,2.26537,133700000.0
2005-04-22 19:21:00,2.26537,2.2656,2.2653,2.26553,104500000.0
2005-04-22 19:22:00,2.26547,2.26573,2.26531,2.26573,47000000.0
2005-04-22 19:23:00,2.26523,2.26547,2.26498,2.26508,139600000.0
2005-04-22 19:24:00,2.26516,2.26526,2.26495,2.26513,116600000.0
2005-04-22 19:25:00,2.26507,2.26523,2.265,2.26505,101000000.0
2005-04-22 19:26:00,2.26531,2.26546,2.26499,2.26525,135800000.0
2005-04-22 19:27:00,2.26514,2.26528,2.26482,2.26482,109000000.0
2005-04-22 19:28:00,2.26467,2.26488,2.26456,2.26456,78500000.0
2005-04-22 19:29:00,2.26484,2.26499,2.26472,2.26481,112500001.0
2005-04-22 19:30:00,2.26475,2.26492,2.26453,2.2649,190200000.0
2005-04-22 19:31:00,2.26488,2.26499,2.26466,2.26499,89400000.0
2005-04-22 19:32:00,2.26488,2.26497,2.26463,2.26473,144100000.0
2005-04-22 19:33:00,2.26491,2.26525,2.26491,2.26497,85600000.0
2005-04-22 19:34:00,2.26521,2.26532,2.265,2.2652,169200001.0
2005-04-22 19:35:00,2.2653,2.26557,2.26494,2.26526,109100000.0
2005-04-22 19:36:00,2.26503,2.2651,2.26468,2.26489,119700000.0
2005-04-22 19:37:00,2.26501,2.26518,2.26485,2.26492,53200000.0
2005-04-22 19:38:00,2.2648,2.26515,2.26475,2.26515,31500000.0
2005-04-22 19:39:00,2.26471,2.26484,2.26458,2.26474,51000000.0
2005-04-22 19:40:00,2.26485,2.265,2.26464,2.26475,126799999.0
2005-04-22 19:41:00,2.26477,2.26493,2.26467,2.26486,100599999.0
2005-04-22 19:42:00,2.26497,2.26507,2.26461,2.26491,98800000.0
2005-04-22 19:43:00,2.26471,2.26508,2.26469,2.26487,49300000.0
2005-04-22 19:44:00,2.26459,2.26483,2.26422,2.26468,82100000.0
2005-04-22 19:45:00,2.2647,2.26481,2.26453,2.26471,56100000.0
2005-04-22 19:46:00,2.26473,2.26502,2.26473,2.26485,130900000.0
2005-04-22 19:47:00,2.26491,2.26493,2.26466,2.26493,31900000.0
2005-04-22 19:48:00,2.26492,2.26514,2.26467,2.26481,56000000.0
2005-04-22 19:49:00,2.26505,2.26524,2.26493,2.26508,91100000.0
2005-04-22 19:50:00,2.26512,2.2653,2.26483,2.26509,83200001.0
2005-04-22 19:51:00,2.26522,2.26544,2.26497,2.26502,152999998.0
2005-04-22 19:52:00,2.26503,2.26528,2.26483,2.26502,68400000.0
2005-04-22 19:53:00,2.26502,2.26502,2.26481,2.26482,26800000.0
2005-04-22 19:54:00,2.26491,2.26501,2.26464,2.26472,76700000.0
2005-04-22 19:55:00,2.26492,2.26505,2.26478,2.26494,30900000.0
2005-04-22 19:56:00,2.26491,2.26511,2.26479,2.26485,88200000.0
2005-04-22 19:57:00,2.26482,2.26488,2.26453,2.26474,140900000.0
2005-04-22 19:58:00,2.26477,2.26509,2.26473,2.26485,112799999.0
2005-04-22 19:59:00,2.26486,2.26505,2.26465,2.26486,104100000.0
2005-04-22 20:00:00,2.26492,2.26501,2.26457,2.26494,72400000.0
2005-04-22 20:01:00,2.26498,2.26509,2.26473,2.26487,80200000.0
2005-04-22 20:02:00,2.26482,2.26499,2.26459,2.26475,42700000.0
2005-04-22 20:03:00,2.26483,2.26498,2.26465,2.26495,31400000.0
2005-04-22 20:04:00,2.2649,2.26501,2.26486,2.26499,27600000.0
2005-04-22 20:05:00,2.26507,2.2652,2.26485,2.26495,30100000.0
2005-04-22 20:06:00,2.26501,2.26539,2.26495,2.26509,39700000.0
2005-04-22 20:07:00,2.26511,2.26544,2.26497,2.26544,34500000.0
2005-04-22 20:08:00,2.26524,2.26546,2.26496,2.26496,87100000.0
2005-04-22 20:09:00,2.2652,2.26528,2.26503,2.26517,25400000.0
2005-04-22 20:10:00,2.26517,2.26519,2.26466,2.26472,32300000.0
2005-04-22 20:11:00,2.26471,2.2651,2.26468,2.26493,55500000.0
2005-04-22 20:12:00,2.26491,2.26506,2.26445,2.26459,152800000.0
2005-04-22 20:13:00,2.2645,2.26466,2.26413,2.26425,155500000.0
2005-04-22 20:14:00,2.26397,2.26467,2.26397,2.26452,69700000.0
2005-04-22 20:15:00,2.26461,2.26489,2.26437,2.26457,212900000.0
2005-04-22 20:16:00,2.26456,2.26475,2.26441,2.26468,123700000.0
2005-04-22 20:17:00,2.26476,2.26478,2.2645,2.26461,33500000.0
2005-04-22 20:18:00,2.26463,2.26486,2.26434,2.26462,88700000.0
2005-04-22 20:19:00,2.26465,2.26495,2.26454,2.26475,171199999.0
2005-04-22 20:20:00,2.26469,2.26483,2.26426,2.2644,243100000.0
2005-04-22 20:21:00,2.26439,2.26453,2.26402,2.26414,113000000.0
2005-04-22 20:22:00,2.26442,2.26462,2.26402,2.26453,97400000.0
2005-04-22 20:23:00,2.2649,2.26499,2.26413,2.26484,163800000.0
2005-04-22 20:24:00,2.26439,2.26448,2.26419,2.26448,35400000.0
2005-04-22 20:25:00,2.26454,2.26479,2.26434,2.26447,142800000.0
2005-04-22 20:26:00,2.2646,2.26469,2.26417,2.2646,156800000.0
2005-04-22 20:27:00,2.26447,2.26476,2.26424,2.26476,98800000.0
2005-04-22 20:28:00,2.26474,2.26477,2.26427,2.26447,219100000.0
2005-04-22 20:29:00,2.26444,2.26446,2.26386,2.26422,170900000.0
2005-04-22 20:30:00,2.26415,2.26458,2.26398,2.2644,342000000.0
2005-04-22 20:31:00,2.26424,2.26456,2.26414,2.26444,156000000.0
2005-04-22 20:32:00,2.26458,2.26491,2.26428,2.26483,351000002.0
2005-04-22 20:33:00,2.26472,2.2649,2.26459,2.26473,80200000.0
2005-04-22 20:34:00,2.2647,2.26494,2.26454,2.26454,76900000.0
2005-04-22 20:35:00,2.26479,2.26494,2.26462,2.26485,47800000.0
2005-04-22 20:36:00,2.26476,2.26491,2.26446,2.26485,58000000.0
2005-04-22 20:37:00,2.2647,2.2647,2.26418,2.26426,101100000.0
2005-04-22 20:38:00,2.2642,2.26448,2.26382,2.26405,190300000.0
2005-04-22 20:39:00,2.264,2.26415,2.26388,2.26413,121600000.0
2005-04-22 20:40:00,2.26421,2.26443,2.26386,2.26386,213999999.0
2005-04-22 20:41:00,2.26419,2.26447,2.26396,2.26434,104600000.0
2005-04-22 20:42:00,2.26449,2.26462,2.26346,2.26353,81000000.0
2005-04-22 20:43:00,2.26358,2.2642,2.2634,2.26399,140700000.0
2005-04-22 20:44:00,2.26399,2.2642,2.26332,2.26347,195200000.0
2005-04-22 20:45:00,2.26367,2.26386,2.26351,2.26373,88499999.0
2005-04-22 20:46:00,2.264,2.26402,2.2635,2.2635,28200000.0
2005-04-22 20:47:00,2.26347,2.26377,2.26335,2.26351,156400000.0
2005-04-22 20:48:00,2.26327,2.26362,2.26192,2.26215,198300000.0
2005-04-22 20:49:00,2.26211,2.26231,2.26175,2.26175,118200000.0
2005-04-22 20:50:00,2.26195,2.26278,2.26195,2.26262,163100001.0
2005-04-22 20:51:00,2.26264,2.26295,2.26247,2.26272,82500000.0
2005-04-22 20:52:00,2.26252,2.2628,2.26239,2.26248,168000000.0
2005-04-22 20:53:00,2.2625,2.26254,2.26224,2.26224,205400001.0
2005-04-22 20:54:00,2.26239,2.26243,2.26198,2.26236,130500000.0
2005-04-22 20:55:00,2.26238,2.26253,2.26233,2.26244,53699998.0
2005-04-22 20:56:00,2.26267,2.26275,2.26227,2.26266,267000000.0
2005-04-22 20:57:00,2.26256,2.26285,2.26215,2.26225,402400000.0
2005-04-22 20:58:00,2.2629,2.2629,2.26239,2.26256,194800000.0
2005-04-22 20:59:00,2.26256,2.26328,2.26241,2.26277,256099999.0
2005-04-22 21:00:00,2.26271,2.26272,2.26236,2.2624,261600000.0
2005-04-22 21:01:00,2.26245,2.26261,2.26219,2.26223,300700000.0
2005-04-22 21:02:00,2.26235,2.26248,2.26204,2.26209,100200000.0
2005-04-22 21:03:00,2.26197,2.26217,2.26137,2.26137,109200000.0
2005-04-22 21:04:00,2.26159,2.26159,2.26099,2.26101,62100000.0
2005-04-22 21:05:00,2.26104,2.26144,2.26081,2.2609,81200000.0
2005-04-22 21:06:00,2.26113,2.2612,2.26089,2.26089,65500000.0
2005-04-22 21:07:00,2.26106,2.26129,2.26097,2.26097,33100000.0
2005-04-22 21:08:00,2.26092,2.26105,2.26051,2.26067,53600000.0
2005-04-22 21:09:00,2.26069,2.26085,2.26005,2.26005,24700000.0
2005-04-22 21:10:00,2.25995,2.26043,2.25972,2.26043,71200000.0
2005-04-22 21:11:00,2.26046,2.26096,2.26041,2.26077,96500000.0
2005-04-22 21:12:00,2.26065,2.26077,2.26053,2.2607,30100000.0
2005-04-22 21:13:00,2.26065,2.26112,2.26065,2.26082,146200000.0
2005-04-22 21:14:00,2.26072,2.26084,2.26031,2.26048,171400000.0
2005-04-22 21:15:00,2.26058,2.26067,2.26027,2.26027,209200000.0
2005-04-22 21:16:00,2.26048,2.26094,2.26043,2.26089,121700000.0
2005-04-22 21:17:00,2.26098,2.261,2.26054,2.26084,133200000.0
2005-04-22 21:18:00,2.26072,2.26097,2.26051,2.26097,100900000.0
2005-04-22 21:19:00,2.26104,2.2613,2.26087,2.26091,78400000.0
2005-04-22 21:20:00,2.26105,2.26131,2.26084,2.26095,229000000.0
2005-04-22 21:21:00,2.26103,2.2612,2.26045,2.26055,210100000.0
2005-04-22 21:22:00,2.26077,2.26124,2.26054,2.26086,169200001.0
2005-04-22 21:23:00,2.26083,2.26091,2.26058,2.26078,113000000.0
2005-04-22 21:24:00,2.26084,2.26091,2.2605,2.26089,53300000.0
2005-04-22 21:25:00,2.26082,2.26106,2.26076,2.26104,68400000.0
2005-04-22 21:26:00,2.26113,2.26128,2.26092,2.26098,30200000.0
2005-04-22 21:27:00,2.26084,2.26131,2.26077,2.26111,59700000.0
2005-04-22 21:28:00,2.26068,2.26135,2.26058,2.26102,109100000.0
2005-04-22 21:29:00,2.2612,2.2616,2.26108,2.26108,51100000.0
2005-04-22 21:30:00,2.26117,2.26117,2.26071,2.26092,15800000.0
2005-04-22 21:31:00,2.26124,2.2615,2.26101,2.26121,29200000.0
2005-04-22 21:32:00,2.26133,2.26148,2.26091,2.26101,174599999.0
2005-04-22 21:33:00,2.26082,2.2613,2.26064,2.26064,55200000.0
2005-04-22 21:34:00,2.26092,2.261,2.26014,2.26043,121400000.0
2005-04-22 21:35:00,2.26035,2.26046,2.26015,2.26035,59500000.0
2005-04-22 21:36:00,2.25999,2.26015,2.25979,2.26015,45200000.0
2005-04-22 21:37:00,2.26011,2.26038,2.25992,2.25998,53700000.0
2005-04-22 21:38:00,2.26015,2.26028,2.25985,2.2601,70800000.0
2005-04-22 21:39:00,2.25999,2.25999,2.25959,2.25985,39000000.0
2005-04-22 21:40:00,2.26024,2.26034,2.26001,2.26034,34600000.0
2005-04-22 21:41:00,2.26002,2.26014,2.25978,2.25994,37200000.0
2005-04-22 21:42:00,2.26014,2.26033,2.2598,2.26015,119700000.0
2005-04-22 21:43:00,2.26006,2.26078,2.25996,2.26071,76900000.0
2005-04-22 21:44:00,2.26085,2.26097,2.26026,2.2603,126900000.0
2005-04-22 21:45:00,2.26065,2.26088,2.26053,2.26083,70600000.0
2005-04-22 21:46:00,2.26091,2.26116,2.26076,2.26078,67200000.0
2005-04-22 21:47:00,2.2608,2.26107,2.26027,2.26037,119800000.0
2005-04-22 21:48:00,2.26048,2.26061,2.26033,2.26049,40400000.0
2005-04-22 21:49:00,2.26021,2.26055,2.26013,2.26045,93900000.0
2005-04-22 21:50:00,2.2607,2.26071,2.26038,2.26038,27800000.0
2005-04-22 21:51:00,2.25998,2.26063,2.25993,2.26029,39300000.0
2005-04-22 21:52:00,2.26044,2.26057,2.26017,2.26024,135100000.0
2005-04-22 21:53:00,2.26022,2.26039,2.25973,2.25973,41700000.0
2005-04-22 21:54:00,2.25988,2.26009,2.25974,2.26004,18000000.0
2005-04-22 21:55:00,2.26025,2.26029,2.25995,2.26023,100400000.0
2005-04-22 21:56:00,2.26023,2.26051,2.2601,2.26048,68900000.0
2005-04-22 21:57:00,2.26097,2.26097,2.26018,2.26024,22300000.0
2005-04-22 21:58:00,2.26009,2.26039,2.26,2.26039,30200000.0
2005-04-22 21:59:00,2.26044,2.26058,2.26013,2.26032,181000001.0
2005-04-22 22:00:00,2.26083,2.26096,2.26048,2.26075,76100000.0
2005-04-22 22:01:00,2.26076,2.26115,2.26059,2.26086,35500000.0
2005-04-22 22:02:00,2.26078,2.26132,2.26041,2.26074,109200000.0
2005-04-22 22:03:00,2.26111,2.26111,2.26046,2.26059,30600000.0
2005-04-22 22:04:00,2.2609,2.26107,2.26032,2.26039,104400000.0
2005-04-22 22:05:00,2.26036,2.26076,2.26032,2.2607,56600000.0
2005-04-22 22:06:00,2.26075,2.2609,2.26066,2.26083,44100000.0
2005-04-22 22:07:00,2.26068,2.26074,2.26052,2.26058,21400000.0
2005-04-22 22:08:00,2.26081,2.26085,2.26051,2.26051,37500000.0
2005-04-22 22:09:00,2.26056,2.26095,2.26044,2.26053,55400000.0
2005-04-22 22:10:00,2.26075,2.26079,2.26052,2.26052,30600000.0
2005-04-22 22:11:00,2.26021,2.26063,2.26021,2.26047,40600000.0
2005-04-22 22:12:00,2.26021,2.26055,2.26021,2.2605,81899999.0
2005-04-22 22:13:00,2.26084,2.26086,2.26044,2.26053,41000000.0
2005-04-22 22:14:00,2.26089,2.261,2.26058,2.26088,37800000.0
2005-04-22 22:15:00,2.26062,2.26079,2.26021,2.26036,96500000.0
2005-04-22 22:16:00,2.26038,2.26079,2.26021,2.26024,125500000.0
2005-04-22 22:17:00,2.26052,2.26057,2.2605,2.26057,17200000.0
2005-04-22 22:18:00,2.26013,2.26023,2.26001,2.26011,49399998.0
2005-04-22 22:19:00,2.2604,2.26049,2.26023,2.26023,31800000.0
2005-04-22 22:20:00,2.26028,2.26039,2.25982,2.25995,32900000.0
2005-04-22 22:21:00,2.25998,2.26013,2.2598,2.25984,19600000.0
2005-04-22 22:22:00,2.26041,2.26041,2.25956,2.25972,138600000.0
2005-04-22 22:23:00,2.25967,2.26011,2.25966,2.25999,74900000.0
2005-04-22 22:24:00,2.25993,2.2603,2.25969,2.25969,58700000.0
2005-04-22 22:25:00,2.25999,2.26011,2.25957,2.26006,51600000.0
2005-04-22 22:26:00,2.26005,2.26005,2.25963,2.25992,31800000.0
2005-04-22 22:27:00,2.26006,2.26006,2.25949,2.25969,31900000.0
2005-04-22 22:28:00,2.25997,2.26007,2.25962,2.26007,33200000.0
2005-04-22 22:29:00,2.26001,2.26044,2.25991,2.26017,120400000.0
2005-04-22 22:30:00,2.25968,2.26011,2.25968,2.2601,101500000.0
2005-04-22 22:31:00,2.26028,2.26051,2.26013,2.2604,29400000.0
2005-04-22 22:32:00,2.26047,2.26052,2.26035,2.26047,26800000.0
2005-04-22 22:33:00,2.26037,2.26076,2.26037,2.26059,53200000.0
2005-04-22 22:34:00,2.26043,2.26063,2.2604,2.26049,81100000.0
2005-04-22 22:35:00,2.26057,2.26057,2.2602,2.26035,26500000.0
2005-04-22 22:36:00,2.26056,2.26063,2.26016,2.26016,24200000.0
2005-04-22 22:37:00,2.26051,2.26074,2.26032,2.2607,30200000.0
2005-04-22 22:38:00,2.26062,2.26086,2.26049,2.26086,42000000.0
2005-04-22 22:39:00,2.26054,2.26062,2.26017,2.26017,41100000.0
2005-04-22 22:40:00,2.26049,2.26062,2.26032,2.26062,33800000.0
2005-04-22 22:41:00,2.26067,2.26074,2.26054,2.26061,38800000.0
2005-04-22 22:42:00,2.26025,2.26059,2.2601,2.26035,53200000.0
2005-04-22 22:43:00,2.26042,2.26052,2.26002,2.26042,139200000.0
2005-04-22 22:44:00,2.26052,2.26062,2.26008,2.26045,64200000.0
2005-04-22 22:45:00,2.26043,2.26048,2.26032,2.26032,50200000.0
2005-04-22 22:46:00,2.26057,2.26064,2.26024,2.26057,85500000.0
2005-04-22 22:47:00,2.26049,2.26063,2.26016,2.26016,52800000.0
2005-04-22 22:48:00,2.25992,2.26013,2.25953,2.26005,62600000.0
2005-04-22 22:49:00,2.26003,2.26062,2.26003,2.26062,77400000.0
2005-04-22 22:50:00,2.26077,2.26112,2.26045,2.26105,57700000.0
2005-04-22 22:51:00,2.26071,2.26111,2.26015,2.26055,84800000.0
2005-04-22 22:52:00,2.26068,2.26077,2.26008,2.26013,46600000.0
2005-04-22 22:53:00,2.26003,2.26038,2.25998,2.26023,49400000.0
2005-04-22 22:54:00,2.26029,2.26057,2.2602,2.26037,36700000.0
2005-04-22 22:55:00,2.26029,2.26059,2.26027,2.26041,33500000.0
2005-04-22 22:56:00,2.2604,2.26083,2.26039,2.26083,57800000.0
2005-04-22 22:57:00,2.26096,2.26101,2.26062,2.26069,31200000.0
2005-04-22 22:58:00,2.26026,2.26042,2.26014,2.26023,26600000.0
2005-04-22 22:59:00,2.25998,2.26037,2.25996,2.26037,29000000.0
2005-04-24 23:00:00,2.26073,2.26131,2.26062,2.26069,57100000.0
2005-04-24 23:01:00,2.26117,2.26119,2.26059,2.26059,51000000.0
2005-04-24 23:02:00,2.26102,2.26118,2.26074,2.26092,62700000.0
2005-04-24 23:03:00,2.26018,2.26077,2.26009,2.26063,35500000.0
2005-04-24 23:04:00,2.2604,2.2607,2.26014,2.2607,27400000.0
2005-04-24 23:05:00,2.26047,2.26099,2.26037,2.26037,30000000.0
2005-04-24 23:06:00,2.2605,2.26089,2.26025,2.26061,41600000.0
2005-04-24 23:07:00,2.26103,2.26131,2.26081,2.26099,52100000.0
2005-04-24 23:08:00,2.26103,2.26113,2.26073,2.26088,37300000.0
2005-04-24 23:09:00,2.26065,2.26086,2.26027,2.2608,43100000.0
2005-04-24 23:10:00,2.26086,2.26103,2.26072,2.26089,32000000.0
2005-04-24 23:11:00,2.26083,2.26097,2.26045,2.2605,44900000.0
2005-04-24 23:12:00,2.26067,2.26093,2.26067,2.26073,36500000.0
2005-04-24 23:13:00,2.26074,2.26098,2.2605,2.26084,68300000.0
2005-04-24 23:14:00,2.26075,2.26094,2.26054,2.2608,77500000.0
2005-04-24 23:15:00,2.26122,2.26122,2.26065,2.26067,37700000.0
2005-04-24 23:16:00,2.26125,2.26125,2.26084,2.26084,20800000.0
2005-04-24 23:17:00,2.26083,2.26134,2.26083,2.26129,67600000.0
2005-04-24 23:18:00,2.26134,2.26161,2.2612,2.26125,58800000.0
2005-04-24 23:19:00,2.26132,2.26152,2.26126,2.26149,58700000.0
2005-04-24 23:20:00,2.2612,2.26148,2.26104,2.26148,70900000.0
2005-04-24 23:21:00,2.26113,2.2612,2.26092,2.261,79300000.0
2005-04-24 23:22:00,2.26122,2.26148,2.26107,2.2612,70300000.0
2005-04-24 23:23:00,2.26159,2.26175,2.26138,2.26153,41900000.0
2005-04-24 23:24:00,2.26142,2.26146,2.26086,2.26105,50500000.0
2005-04-24 23:25:00,2.26075,2.26113,2.26072,2.26095,66400000.0
2005-04-24 23:26:00,2.26097,2.26118,2.26097,2.26115,34100000.0
2005-04-24 23:27:00,2.26105,2.26146,2.26105,2.26118,34900000.0
2005-04-24 23:28:00,2.26123,2.26144,2.26119,2.2613,54100000.0
2005-04-24 23:29:00,2.26128,2.26148,2.26116,2.26148,32000000.0
2005-04-24 23:30:00,2.26122,2.26144,2.26105,2.26138,46400000.0
2005-04-24 23:31:00,2.26122,2.26126,2.2611,2.26122,41400000.0
2005-04-24 23:32:00,2.26086,2.26136,2.26074,2.26136,44200000.0
2005-04-24 23:33:00,2.26142,2.26199,2.26133,2.26168,108100001.0
2005-04-24 23:34:00,2.26167,2.26197,2.26153,2.26164,82600000.0
2005-04-24 23:35:00,2.26168,2.26211,2.26151,2.26174,76400000.0
2005-04-24 23:36:00,2.26165,2.26172,2.26152,2.26158,79300000.0
2005-04-24 23:37:00,2.26139,2.26165,2.26139,2.26146,42500000.0
2005-04-24 23:38:00,2.26132,2.26194,2.26118,2.26176,59700000.0
2005-04-24 23:39:00,2.26161,2.26233,2.26135,2.26224,78200000.0
2005-04-24 23:40:00,2.26208,2.26215,2.2619,2.26195,47100000.0
2005-04-24 23:41:00,2.26243,2.26243,2.26181,2.26181,64400000.0
2005-04-24 23:42:00,2.26176,2.2622,2.26176,2.2622,54900000.0
2005-04-24 23:43:00,2.26243,2.26248,2.26197,2.26203,45800000.0
2005-04-24 23:44:00,2.26189,2.26263,2.26175,2.26259,33600000.0
2005-04-24 23:45:00,2.2622,2.26233,2.26181,2.26233,22100000.0
2005-04-24 23:46:00,2.26234,2.26246,2.26199,2.26235,72700000.0
2005-04-24 23:47:00,2.2624,2.2624,2.26205,2.26205,57000000.0
2005-04-24 23:48:00,2.26201,2.26226,2.2619,2.26198,41600000.0
2005-04-24 23:49:00,2.2622,2.26235,2.26204,2.26212,25500000.0
2005-04-24 23:50:00,2.26219,2.26224,2.26188,2.26215,59400000.0
2005-04-24 23:51:00,2.26194,2.26268,2.2618,2.26238,71800000.0
2005-04-24 23:52:00,2.26245,2.26326,2.26235,2.26326,39900000.0
2005-04-24 23:53:00,2.26345,2.26377,2.26311,2.26357,65600000.0
2005-04-24 23:54:00,2.26367,2.26439,2.26364,2.26409,79700000.0
2005-04-24 23:55:00,2.26359,2.2642,2.26359,2.26413,46000000.0
2005-04-24 23:56:00,2.26344,2.26444,2.2634,2.26392,72700000.0
2005-04-24 23:57:00,2.26413,2.26421,2.26378,2.26378,33800000.0
2005-04-24 23:58:00,2.26427,2.26434,2.26354,2.26434,68400000.0
2005-04-24 23:59:00,2.26449,2.26449,2.26371,2.26423,45900000.0
2005-04-25 00:00:00,2.26423,2.26455,2.26388,2.26455,48400000.0
2005-04-25 00:01:00,2.2644,2.2644,2.26391,2.26391,28400000.0
2005-04-25 00:02:00,2.26367,2.26415,2.26361,2.26403,55000000.0
2005-04-25 00:03:00,2.26439,2.26439,2.2637,2.26398,56300000.0
2005-04-25 00:04:00,2.26432,2.26447,2.26393,2.26396,22500000.0
2005-04-25 00:05:00,2.26404,2.26441,2.26403,2.26424,65600000.0
2005-04-25 00:06:00,2.26436,2.26439,2.26415,2.26433,27700000.0
2005-04-25 00:07:00,2.26434,2.26463,2.2638,2.26427,60600000.0
2005-04-25 00:08:00,2.26451,2.26464,2.26421,2.26421,40800000.0
2005-04-25 00:09:00,2.26444,2.26475,2.26431,2.26475,33300000.0
2005-04-25 00:10:00,2.26428,2.2643,2.26401,2.26408,51900000.0
2005-04-25 00:11:00,2.26404,2.26442,2.26396,2.26412,44500000.0
2005-04-25 00:12:00,2.26401,2.26432,2.26347,2.26421,71500001.0
2005-04-25 00:13:00,2.26387,2.26419,2.26363,2.26418,34700000.0
2005-04-25 00:14:00,2.26404,2.26426,2.26375,2.26383,49700000.0
2005-04-25 00:15:00,2.26378,2.26448,2.26354,2.26437,31100000.0
2005-04-25 00:16:00,2.26425,2.26469,2.26382,2.26394,54800000.0
2005-04-25 00:17:00,2.26441,2.26466,2.26368,2.26402,87000000.0
2005-04-25 00:18:00,2.26407,2.26435,2.26345,2.264,80400000.0
2005-04-25 00:19:00,2.26455,2.26456,2.26413,2.26413,50900000.0
2005-04-25 00:20:00,2.26423,2.26442,2.26409,2.2643,36800000.0
2005-04-25 00:21:00,2.26459,2.26469,2.26439,2.26466,33000000.0
2005-04-25 00:22:00,2.26454,2.26458,2.26433,2.26446,46600000.0
2005-04-25 00:23:00,2.26467,2.26481,2.26449,2.26465,52800000.0
2005-04-25 00:24:00,2.26483,2.26483,2.26432,2.2645,52100000.0
2005-04-25 00:25:00,2.2644,2.26446,2.26419,2.26436,42300000.0
2005-04-25 00:26:00,2.26446,2.26459,2.26384,2.26419,61000000.0
2005-04-25 00:27:00,2.26464,2.26476,2.26443,2.26457,43700000.0
2005-04-25 00:28:00,2.26462,2.2647,2.26445,2.2646,44100000.0
2005-04-25 00:29:00,2.2647,2.26501,2.26451,2.26485,46800000.0
2005-04-25 00:30:00,2.26493,2.26496,2.26443,2.26459,66800000.0
2005-04-25 00:31:00,2.26487,2.26487,2.26448,2.26473,48300000.0
2005-04-25 00:32:00,2.26465,2.26483,2.26435,2.26448,51800000.0
2005-04-25 00:33:00,2.26427,2.26437,2.26409,2.26426,35100000.0
2005-04-25 00:34:00,2.26453,2.26482,2.26402,2.26429,97299998.0
2005-04-25 00:35:00,2.26424,2.2645,2.26385,2.26415,72200000.0
2005-04-25 00:36:00,2.26465,2.26465,2.26406,2.26443,42400000.0
2005-04-25 00:37:00,2.26444,2.26446,2.26404,2.2641,49900000.0
2005-04-25 00:38:00,2.26448,2.26448,2.26395,2.26417,40900000.0
2005-04-25 00:39:00,2.26441,2.2645,2.26411,2.26444,64400000.0
2005-04-25 00:40:00,2.26476,2.26478,2.26445,2.26452,32800000.0
2005-04-25 00:41:00,2.26439,2.26439,2.26384,2.26395,65600000.0
2005-04-25 00:42:00,2.26396,2.2644,2.26368,2.2641,53600000.0
2005-04-25 00:43:00,2.26437,2.26437,2.26376,2.264,33400000.0
2005-04-25 00:44:00,2.26418,2.26425,2.26377,2.2642,71100000.0
2005-04-25 00:45:00,2.26398,2.26462,2.26368,2.26448,44500000.0
2005-04-25 00:46:00,2.26459,2.26511,2.26431,2.2648,59300000.0
2005-04-25 00:47:00,2.26496,2.2653,2.26454,2.26487,67300000.0
2005-04-25 00:48:00,2.26478,2.26496,2.26439,2.26446,38000000.0
2005-04-25 00:49:00,2.26454,2.26494,2.26392,2.26454,66000000.0
2005-04-25 00:50:00,2.26484,2.26489,2.26448,2.26466,28200000.0
2005-04-25 00:51:00,2.26476,2.26504,2.26446,2.26446,73400000.0
2005-04-25 00:52:00,2.26493,2.26493,2.26451,2.26465,30000000.0
2005-04-25 00:53:00,2.26478,2.26525,2.26466,2.26474,58400000.0
2005-04-25 00:54:00,2.26468,2.26492,2.2645,2.26473,35900000.0
2005-04-25 00:55:00,2.26476,2.26501,2.26438,2.26465,46400000.0
2005-04-25 00:56:00,2.26462,2.26496,2.26441,2.26485,46900000.0
2005-04-25 00:57:00,2.26468,2.26501,2.26425,2.26465,61800000.0
2005-04-25 00:58:00,2.2645,2.26489,2.26423,2.26477,39400000.0
2005-04-25 00:59:00,2.26448,2.26485,2.26408,2.26472,39400000.0
2005-04-25 01:00:00,2.26435,2.26445,2.26374,2.26419,56800000.0
2005-04-25 01:01:00,2.26436,2.26444,2.2637,2.2642,59000000.0
2005-04-25 01:02:00,2.26387,2.26399,2.26319,2.26344,53100000.0
2005-04-25 01:03:00,2.26377,2.26377,2.26306,2.26306,30200000.0
2005-04-25 01:04:00,2.26348,2.26376,2.26312,2.26316,64000000.0
2005-04-25 01:05:00,2.26293,2.26375,2.26288,2.2637,42900000.0
2005-04-25 01:06:00,2.26375,2.26414,2.26335,2.26389,66200000.0
2005-04-25 01:07:00,2.26382,2.264,2.26364,2.26384,55000000.0
2005-04-25 01:08:00,2.26407,2.26411,2.26344,2.26354,37900000.0
2005-04-25 01:09:00,2.26401,2.2641,2.26348,2.26348,84300000.0
2005-04-25 01:10:00,2.26368,2.26389,2.2631,2.26385,78800000.0
2005-04-25 01:11:00,2.26328,2.26423,2.26328,2.26411,15800000.0
2005-04-25 01:12:00,2.26414,2.26422,2.26341,2.26375,43100000.0
2005-04-25 01:13:00,2.26335,2.26427,2.26326,2.26427,28300000.0
2005-04-25 01:14:00,2.26405,2.26433,2.26403,2.26409,54900000.0
2005-04-25 01:15:00,2.2638,2.26423,2.26377,2.26388,64600000.0
2005-04-25 01:16:00,2.2643,2.26455,2.26393,2.26395,44600000.0
2005-04-25 01:17:00,2.2644,2.26477,2.26369,2.26369,45800000.0
2005-04-25 01:18:00,2.26387,2.26422,2.26351,2.26368,73999999.0
2005-04-25 01:19:00,2.26419,2.26436,2.26387,2.26405,21400000.0
2005-04-25 01:20:00,2.26406,2.2646,2.26387,2.26414,76100000.0
2005-04-25 01:21:00,2.26389,2.26437,2.26379,2.26403,49400000.0
2005-04-25 01:22:00,2.26407,2.26418,2.26363,2.26393,34900000.0
2005-04-25 01:23:00,2.26378,2.26407,2.26368,2.26396,43000000.0
2005-04-25 01:24:00,2.26478,2.26485,2.26379,2.26394,46800000.0
2005-04-25 01:25:00,2.26388,2.2641,2.26381,2.26406,49200000.0
2005-04-25 01:26:00,2.26393,2.2641,2.26354,2.26354,63800000.0
2005-04-25 01:27:00,2.26347,2.26398,2.26325,2.26374,83000000.0
2005-04-25 01:28:00,2.26373,2.2639,2.26345,2.26364,25100000.0
2005-04-25 01:29:00,2.26392,2.26412,2.26339,2.26401,48300000.0
2005-04-25 01:30:00,2.26392,2.2643,2.26382,2.26398,35200000.0
2005-04-25 01:31:00,2.26367,2.26399,2.26347,2.26381,71100000.0
2005-04-25 01:32:00,2.26374,2.26417,2.26353,2.26364,53400001.0
2005-04-25 01:33:00,2.26365,2.2641,2.26339,2.2641,67800000.0
2005-04-25 01:34:00,2.26425,2.26436,2.2636,2.2639,75200000.0
2005-04-25 01:35:00,2.26366,2.26391,2.26323,2.26364,49100000.0
2005-04-25 01:36:00,2.26379,2.26402,2.26361,2.26375,45800000.0
2005-04-25 01:37:00,2.26393,2.2645,2.26365,2.26396,70800000.0
2005-04-25 01:38:00,2.26353,2.26433,2.26345,2.26433,56400000.0
2005-04-25 01:39:00,2.26393,2.26407,2.26357,2.26357,54600000.0
2005-04-25 01:40:00,2.2634,2.26421,2.2634,2.26421,68800000.0
2005-04-25 01:41:00,2.26399,2.26498,2.26392,2.26438,85600000.0
2005-04-25 01:42:00,2.2649,2.26538,2.26427,2.26455,64400000.0
2005-04-25 01:43:00,2.2646,2.26479,2.26413,2.26431,81400000.0
2005-04-25 01:44:00,2.2637,2.2643,2.2637,2.26422,33100000.0
2005-04-25 01:45:00,2.26398,2.2651,2.26389,2.26439,43700000.0
2005-04-25 01:46:00,2.26402,2.26447,2.26384,2.26415,61200000.0
2005-04-25 01:47:00,2.2637,2.2644,2.2637,2.26419,22400000.0
2005-04-25 01:48:00,2.26437,2.26492,2.26381,2.2641,37800000.0
2005-04-25 01:49:00,2.26451,2.265,2.26415,2.26461,58099999.0
2005-04-25 01:50:00,2.26473,2.26492,2.26415,2.2647,58000000.0
2005-04-25 01:51:00,2.26485,2.26533,2.26427,2.26501,65599999.0
2005-04-25 01:52:00,2.26488,2.26516,2.26423,2.26453,48900000.0
2005-04-25 01:53:00,2.26435,2.26447,2.26375,2.26438,50300000.0
2005-04-25 01:54:00,2.26457,2.26473,2.26394,2.26416,56800000.0
2005-04-25 01:55:00,2.26444,2.2646,2.26407,2.26414,55800000.0
2005-04-25 01:56:00,2.26434,2.26464,2.26399,2.26417,36000000.0
2005-04-25 01:57:00,2.26398,2.26461,2.26398,2.26439,43700000.0
2005-04-25 01:58:00,2.26432,2.26451,2.26382,2.26407,32100000.0
2005-04-25 01:59:00,2.26382,2.2643,2.26333,2.26397,34900000.0
2005-04-25 02:00:00,2.26341,2.26376,2.26333,2.26354,26500000.0
2005-04-25 02:01:00,2.26355,2.2639,2.26327,2.26328,29000000.0
2005-04-25 02:02:00,2.2634,2.26384,2.26332,2.2638,38800000.0
2005-04-25 02:03:00,2.26372,2.26425,2.26372,2.26392,38100000.0
2005-04-25 02:04:00,2.2643,2.26462,2.26393,2.26457,34300000.0
2005-04-25 02:05:00,2.26484,2.26503,2.26425,2.26485,62800000.0
2005-04-25 02:06:00,2.26443,2.26458,2.26403,2.26403,27900000.0
2005-04-25 02:07:00,2.26428,2.26475,2.2642,2.2646,32400000.0
2005-04-25 02:08:00,2.26475,2.26483,2.26433,2.26449,26000000.0
2005-04-25 02:09:00,2.26473,2.26517,2.26443,2.26509,37800000.0
2005-04-25 02:10:00,2.26484,2.26528,2.26456,2.26511,43600000.0
2005-04-25 02:11:00,2.26602,2.26602,2.26525,2.26583,38400000.0
2005-04-25 02:12:00,2.2667,2.26697,2.2662,2.26688,18800000.0
2005-04-25 02:13:00,2.26665,2.26718,2.26622,2.26639,32200000.0
2005-04-25 02:14:00,2.26579,2.26639,2.26579,2.26625,50200000.0
2005-04-25 02:15:00,2.26636,2.267,2.26636,2.26678,37600000.0
2005-04-25 02:16:00,2.26634,2.26696,2.26618,2.26672,49400000.0
2005-04-25 02:17:00,2.26608,2.26662,2.26599,2.26657,58700000.0
2005-04-25 02:18:00,2.26644,2.26659,2.26608,2.26642,39000000.0
2005-04-25 02:19:00,2.26632,2.2667,2.2662,2.2667,65300000.0
2005-04-25 02:20:00,2.26635,2.26698,2.2661,2.26698,34400000.0
2005-04-25 02:21:00,2.26631,2.26693,2.26618,2.26684,27600000.0
2005-04-25 02:22:00,2.26735,2.26766,2.2667,2.26748,37500000.0
2005-04-25 02:23:00,2.26745,2.26799,2.26732,2.26778,36500000.0
2005-04-25 02:24:00,2.26786,2.26837,2.26766,2.2682,70000000.0
2005-04-25 02:25:00,2.26845,2.26855,2.26792,2.268,43200000.0
2005-04-25 02:26:00,2.2681,2.26847,2.26773,2.26847,28000000.0
2005-04-25 02:27:00,2.26829,2.26841,2.26792,2.26792,36400000.0
2005-04-25 02:28:00,2.26834,2.26853,2.26804,2.26817,65600000.0
2005-04-25 02:29:00,2.26813,2.26873,2.26805,2.26805,42900000.0
2005-04-25 02:30:00,2.26821,2.26858,2.26815,2.26815,25600000.0
2005-04-25 02:31:00,2.26829,2.26846,2.2681,2.26846,45300000.0
2005-04-25 02:32:00,2.26841,2.2686,2.26807,2.26834,41500000.0
2005-04-25 02:33:00,2.26835,2.26871,2.26835,2.26835,30400000.0
2005-04-25 02:34:00,2.2687,2.26903,2.26847,2.26897,49900000.0
2005-04-25 02:35:00,2.26875,2.26894,2.26843,2.26847,29200000.0
2005-04-25 02:36:00,2.26853,2.26879,2.26834,2.26857,24300000.0
2005-04-25 02:37:00,2.26878,2.269,2.26842,2.26861,26200000.0
2005-04-25 02:38:00,2.26875,2.26898,2.26849,2.26861,38800000.0
2005-04-25 02:39:00,2.26883,2.26922,2.26867,2.26892,73900000.0
2005-04-25 02:40:00,2.26902,2.26912,2.26859,2.26874,41600000.0
2005-04-25 02:41:00,2.26893,2.26902,2.26849,2.26875,39400000.0
2005-04-25 02:42:00,2.26906,2.26921,2.26883,2.2691,37000000.0
2005-04-25 02:43:00,2.26876,2.26899,2.26851,2.26869,25600000.0
2005-04-25 02:44:00,2.26947,2.26947,2.26857,2.26878,51200000.0
2005-04-25 02:45:00,2.26868,2.26882,2.26823,2.26831,47700000.0
2005-04-25 02:46:00,2.26833,2.26869,2.26806,2.26847,21500000.0
2005-04-25 02:47:00,2.26864,2.26871,2.26841,2.26845,60400000.0
2005-04-25 02:48:00,2.26806,2.26857,2.26803,2.26853,52100000.0
2005-04-25 02:49:00,2.26844,2.26851,2.26771,2.26778,37000000.0
2005-04-25 02:50:00,2.26812,2.26824,2.2676,2.26766,37300000.0
2005-04-25 02:51:00,2.26785,2.26817,2.26779,2.26793,30300000.0
2005-04-25 02:52:00,2.26814,2.26843,2.26769,2.26828,26800000.0
2005-04-25 02:53:00,2.26876,2.26877,2.26848,2.2685,28200000.0
2005-04-25 02:54:00,2.26831,2.26885,2.26831,2.26875,19600000.0
2005-04-25 02:55:00,2.26847,2.26866,2.26827,2.2685,59500000.0
2005-04-25 02:56:00,2.26849,2.26872,2.26796,2.26824,28300000.0
2005-04-25 02:57:00,2.26863,2.26871,2.26819,2.26819,30800000.0
2005-04-25 02:58:00,2.2686,2.26872,2.26792,2.26837,43800000.0
2005-04-25 02:59:00,2.2684,2.26856,2.26793,2.26793,35700000.0
2005-04-25 03:00:00,2.26768,2.26824,2.26732,2.26806,22000000.0
2005-04-25 03:01:00,2.26848,2.26886,2.26776,2.26808,29900000.0
2005-04-25 03:02:00,2.26808,2.26851,2.2678,2.2684,47400000.0
2005-04-25 03:03:00,2.26869,2.2689,2.26822,2.26833,29600000.0
2005-04-25 03:04:00,2.2684,2.26893,2.26836,2.26864,27700000.0
2005-04-25 03:05:00,2.26873,2.26907,2.26847,2.2685,40100000.0
2005-04-25 03:06:00,2.26832,2.26868,2.26809,2.26824,35600000.0
2005-04-25 03:07:00,2.26882,2.26927,2.26794,2.26799,17300000.0
2005-04-25 03:08:00,2.26851,2.26876,2.26828,2.26869,43500000.0
2005-04-25 03:09:00,2.2687,2.26894,2.26846,2.26869,21200000.0
2005-04-25 03:10:00,2.26913,2.26913,2.268,2.268,44800000.0
2005-04-25 03:11:00,2.26868,2.26885,2.26845,2.26856,32900000.0
2005-04-25 03:12:00,2.2683,2.26866,2.26802,2.26806,50200000.0
2005-04-25 03:13:00,2.26838,2.26863,2.26771,2.2683,46500000.0
2005-04-25 03:14:00,2.26835,2.26853,2.26814,2.26847,19200000.0
2005-04-25 03:15:00,2.26836,2.26864,2.26813,2.2683,23900000.0
2005-04-25 03:16:00,2.26877,2.26877,2.2682,2.26844,38400000.0
2005-04-25 03:17:00,2.26856,2.26877,2.2684,2.2687,49800000.0
2005-04-25 03:18:00,2.26835,2.26861,2.26795,2.2682,24900000.0
2005-04-25 03:19:00,2.26791,2.26834,2.26784,2.26818,23200000.0
2005-04-25 03:20:00,2.26808,2.26904,2.26802,2.26852,51600000.0
2005-04-25 03:21:00,2.26824,2.26878,2.26811,2.26866,40300000.0
2005-04-25 03:22:00,2.26862,2.2687,2.26827,2.2686,34600000.0
2005-04-25 03:23:00,2.26806,2.26871,2.26796,2.26871,35400000.0
2005-04-25 03:24:00,2.26814,2.26844,2.26765,2.26828,62399999.0
2005-04-25 03:25:00,2.26847,2.26854,2.26804,2.26808,23800000.0
2005-04-25 03:26:00,2.26824,2.26864,2.26807,2.26863,28700000.0
2005-04-25 03:27:00,2.26845,2.26857,2.26763,2.26785,69600001.0
2005-04-25 03:28:00,2.26808,2.26814,2.26757,2.26757,32100000.0
2005-04-25 03:29:00,2.2679,2.2679,2.26733,2.26737,41300000.0
2005-04-25 03:30:00,2.26777,2.26781,2.26745,2.2676,69100000.0
2005-04-25 03:31:00,2.26762,2.26787,2.26742,2.26752,50000000.0
2005-04-25 03:32:00,2.26784,2.26796,2.26723,2.26723,46100000.0
2005-04-25 03:33:00,2.268,2.26808,2.2673,2.26767,34100000.0
2005-04-25 03:34:00,2.2678,2.26814,2.26779,2.268,44100000.0
2005-04-25 03:35:00,2.26797,2.2683,2.26771,2.26805,51100000.0
2005-04-25 03:36:00,2.26799,2.26824,2.26762,2.26784,36900000.0
2005-04-25 03:37:00,2.26798,2.26818,2.26761,2.26773,36500000.0
2005-04-25 03:38:00,2.26823,2.2685,2.26772,2.26808,25900000.0
2005-04-25 03:39:00,2.26798,2.26825,2.26779,2.26785,30900000.0
2005-04-25 03:40:00,2.26769,2.26815,2.26769,2.26791,43900000.0
2005-04-25 03:41:00,2.26801,2.26815,2.26762,2.26776,63099999.0
2005-04-25 03:42:00,2.26773,2.26808,2.26773,2.26789,41200000.0
2005-04-25 03:43:00,2.26785,2.26842,2.26785,2.2683,35900000.0
2005-04-25 03:44:00,2.26848,2.26856,2.26793,2.26793,79099999.0
2005-04-25 03:45:00,2.26807,2.26827,2.26781,2.26824,55500000.0
2005-04-25 03:46:00,2.26795,2.26829,2.26782,2.26808,18300000.0
2005-04-25 03:47:00,2.26789,2.2685,2.26781,2.2685,26700000.0
2005-04-25 03:48:00,2.26822,2.26847,2.26812,2.26829,40000000.0
2005-04-25 03:49:00,2.26796,2.26832,2.2678,2.26829,21200000.0
2005-04-25 03:50:00,2.26842,2.26842,2.26756,2.26772,27100000.0
2005-04-25 03:51:00,2.26824,2.26836,2.26804,2.26824,49500000.0
2005-04-25 03:52:00,2.26808,2.26827,2.26775,2.26797,35800000.0
2005-04-25 03:53:00,2.26768,2.2681,2.26768,2.26798,21100000.0
2005-04-25 03:54:00,2.26801,2.26839,2.26776,2.26829,19000000.0
2005-04-25 03:55:00,2.26827,2.26827,2.26788,2.268,34500000.0
2005-04-25 03:56:00,2.26836,2.2684,2.26749,2.26749,36400000.0
2005-04-25 03:57:00,2.26762,2.26818,2.26759,2.26818,42900000.0
2005-04-25 03:58:00,2.2681,2.26814,2.26784,2.26808,41300000.0
2005-04-25 03:59:00,2.26772,2.26823,2.26766,2.26819,28100000.0
2005-04-25 04:00:00,2.2678,2.26803,2.26761,2.268,45300000.0
2005-04-25 04:01:00,2.26763,2.26806,2.26754,2.26773,33500000.0
2005-04-25 04:02:00,2.2676,2.26776,2.2672,2.26772,36800000.0
2005-04-25 04:03:00,2.26745,2.26783,2.26739,2.26758,36400000.0
2005-04-25 04:04:00,2.26756,2.26756,2.26726,2.26745,20700000.0
2005-04-25 04:05:00,2.2672,2.26736,2.267,2.26726,38200000.0
2005-04-25 04:06:00,2.2675,2.2675,2.26707,2.26727,26800000.0
2005-04-25 04:07:00,2.267,2.2674,2.26691,2.26723,31600000.0
2005-04-25 04:08:00,2.26765,2.26778,2.26712,2.2673,73400001.0
2005-04-25 04:09:00,2.26739,2.26786,2.26716,2.26767,25300000.0
2005-04-25 04:10:00,2.26748,2.26784,2.26737,2.26737,31700000.0
2005-04-25 04:11:00,2.26777,2.26794,2.26733,2.26737,20500000.0
2005-04-25 04:12:00,2.26769,2.26793,2.26755,2.26784,41100000.0
2005-04-25 04:13:00,2.26752,2.26786,2.26734,2.26778,33000000.0
2005-04-25 04:14:00,2.26761,2.26779,2.26721,2.26747,32600000.0
2005-04-25 04:15:00,2.26693,2.26766,2.26693,2.2675,32700000.0
2005-04-25 04:16:00,2.26817,2.26817,2.2673,2.26758,39400000.0
2005-04-25 04:17:00,2.26787,2.26801,2.26727,2.26757,44600000.0
2005-04-25 04:18:00,2.26744,2.26802,2.26735,2.26758,33900000.0
2005-04-25 04:19:00,2.26786,2.26786,2.26701,2.26753,62900000.0
2005-04-25 04:20:00,2.26769,2.2678,2.26713,2.26752,60100000.0
2005-04-25 04:21:00,2.26775,2.26788,2.26721,2.26776,29800000.0
2005-04-25 04:22:00,2.26795,2.26798,2.26751,2.26782,37700000.0
2005-04-25 04:23:00,2.26799,2.26804,2.26746,2.26768,31700000.0
2005-04-25 04:24:00,2.26795,2.26821,2.26724,2.26724,36800000.0
2005-04-25 04:25:00,2.26726,2.26767,2.26703,2.26737,48200000.0
2005-04-25 04:26:00,2.26775,2.26788,2.26704,2.26735,32200000.0
2005-04-25 04:27:00,2.26698,2.26746,2.26684,2.2672,54300000.0
2005-04-25 04:28:00,2.26706,2.2674,2.26692,2.26722,28800000.0
2005-04-25 04:29:00,2.26747,2.26747,2.26681,2.26727,51800000.0
2005-04-25 04:30:00,2.26663,2.26757,2.26663,2.26743,47600000.0
2005-04-25 04:31:00,2.26747,2.26757,2.26681,2.26725,55200001.0
2005-04-25 04:32:00,2.26709,2.26724,2.26676,2.26688,37000000.0
2005-04-25 04:33:00,2.26705,2.26712,2.26653,2.26694,30000000.0
2005-04-25 04:34:00,2.2672,2.26721,2.26675,2.26683,26700000.0
2005-04-25 04:35:00,2.26715,2.26715,2.26637,2.26652,45600000.0
2005-04-25 04:36:00,2.26705,2.26722,2.2667,2.26684,48300000.0
2005-04-25 04:37:00,2.26648,2.26732,2.26648,2.26732,36300000.0
2005-04-25 04:38:00,2.2672,2.26735,2.26704,2.26714,26500000.0
2005-04-25 04:39:00,2.2667,2.2671,2.26646,2.2667,29400000.0
2005-04-25 04:40:00,2.26668,2.26726,2.26659,2.26726,28100000.0
2005-04-25 04:41:00,2.26657,2.2672,2.26633,2.26674,46600000.0
2005-04-25 04:42:00,2.26648,2.26706,2.26631,2.26688,32400000.0
2005-04-25 04:43:00,2.26727,2.26744,2.26669,2.26676,29400000.0
2005-04-25 04:44:00,2.26674,2.26685,2.26645,2.26675,45700000.0
2005-04-25 04:45:00,2.26657,2.26714,2.26625,2.26677,36000000.0
2005-04-25 04:46:00,2.26627,2.26693,2.26612,2.26668,18700000.0
2005-04-25 04:47:00,2.26669,2.2669,2.26635,2.26672,20400000.0
2005-04-25 04:48:00,2.2662,2.26684,2.26609,2.26623,43100000.0
2005-04-25 04:49:00,2.26627,2.2664,2.26585,2.2664,21100000.0
2005-04-25 04:50:00,2.26648,2.2667,2.26589,2.26643,42100000.0
2005-04-25 04:51:00,2.26615,2.26674,2.266,2.26664,31800000.0
2005-04-25 04:52:00,2.26663,2.26689,2.26615,2.26663,44400000.0
2005-04-25 04:53:00,2.26679,2.2669,2.26597,2.26601,30600000.0
2005-04-25 04:54:00,2.26655,2.26655,2.2662,2.26635,67699999.0
2005-04-25 04:55:00,2.26643,2.26661,2.26599,2.26633,36400000.0
2005-04-25 04:56:00,2.26588,2.26662,2.26571,2.26643,35800000.0
2005-04-25 04:57:00,2.26619,2.26673,2.26596,2.26645,36500000.0
2005-04-25 04:58:00,2.26685,2.26685,2.26567,2.26605,30600000.0
2005-04-25 04:59:00,2.26627,2.26663,2.26596,2.26644,35800000.0
2005-04-25 05:00:00,2.26548,2.2665,2.26522,2.26645,49000000.0
2005-04-25 05:01:00,2.26619,2.26627,2.26509,2.26577,40800000.0
2005-04-25 05:02:00,2.26555,2.26576,2.26521,2.26543,30000000.0
2005-04-25 05:03:00,2.26595,2.26602,2.26538,2.26549,31200000.0
2005-04-25 05:04:00,2.26559,2.26606,2.26557,2.26596,55200000.0
2005-04-25 05:05:00,2.2659,2.26597,2.2655,2.26588,44400000.0
2005-04-25 05:06:00,2.26578,2.26592,2.26559,2.26571,55900000.0
2005-04-25 05:07:00,2.26559,2.26611,2.26546,2.26557,49100000.0
2005-04-25 05:08:00,2.26569,2.26595,2.26512,2.26559,47500000.0
2005-04-25 05:09:00,2.26589,2.26589,2.26541,2.26558,74500000.0
2005-04-25 05:10:00,2.26565,2.26604,2.26515,2.26573,31600000.0
2005-04-25 05:11:00,2.26581,2.26591,2.26534,2.26582,32700000.0
2005-04-25 05:12:00,2.26573,2.26628,2.26538,2.26613,35100000.0
2005-04-25 05:13:00,2.26551,2.26612,2.26542,2.26562,35700000.0
2005-04-25 05:14:00,2.26591,2.26609,2.26531,2.26531,30400000.0
2005-04-25 05:15:00,2.26587,2.26596,2.26558,2.26568,35400000.0
2005-04-25 05:16:00,2.26527,2.26568,2.26507,2.26514,37300000.0
2005-04-25 05:17:00,2.26511,2.26535,2.2646,2.26516,31300000.0
2005-04-25 05:18:00,2.2649,2.26539,2.26484,2.26512,33400000.0
2005-04-25 05:19:00,2.26497,2.26525,2.26443,2.26523,60400000.0
2005-04-25 05:20:00,2.26525,2.26533,2.26408,2.26418,41500001.0
2005-04-25 05:21:00,2.26476,2.26513,2.26432,2.26443,56000000.0
2005-04-25 05:22:00,2.2644,2.2653,2.26416,2.26523,24400000.0
2005-04-25 05:23:00,2.265,2.26552,2.26474,2.26525,33500000.0
2005-04-25 05:24:00,2.26535,2.26535,2.26405,2.26433,39400000.0
2005-04-25 05:25:00,2.26537,2.26547,2.26466,2.26523,37700000.0
2005-04-25 05:26:00,2.2656,2.2657,2.26466,2.26509,41500000.0
2005-04-25 05:27:00,2.265,2.26541,2.26474,2.26499,48000000.0
2005-04-25 05:28:00,2.26508,2.26552,2.26491,2.26509,44800001.0
2005-04-25 05:29:00,2.26582,2.26603,2.26481,2.26489,43400000.0
2005-04-25 05:30:00,2.26542,2.26579,2.26508,2.2656,30400000.0
2005-04-25 05:31:00,2.2655,2.26605,2.26519,2.2654,43700000.0
2005-04-25 05:32:00,2.26517,2.26606,2.26496,2.26572,56800000.0
2005-04-25 05:33:00,2.26602,2.26613,2.26485,2.26585,54400000.0
2005-04-25 05:34:00,2.26588,2.26594,2.26547,2.2658,36100000.0
2005-04-25 05:35:00,2.26567,2.26589,2.26525,2.26561,61899998.0
2005-04-25 05:36:00,2.2654,2.26595,2.26496,2.26545,54000000.0
2005-04-25 05:37:00,2.26507,2.26612,2.26502,2.26586,47300000.0
2005-04-25 05:38:00,2.26507,2.26573,2.2649,2.26537,32700000.0
2005-04-25 05:39:00,2.26543,2.26567,2.2651,2.26516,37100000.0
2005-04-25 05:40:00,2.26523,2.26578,2.26523,2.26561,30600000.0
2005-04-25 05:41:00,2.26547,2.26594,2.26523,2.26573,33000000.0
2005-04-25 05:42:00,2.26575,2.26596,2.26507,2.26566,43500000.0
2005-04-25 05:43:00,2.26585,2.26638,2.26565,2.26626,39500000.0
2005-04-25 05:44:00,2.26578,2.26635,2.26565,2.26622,52600000.0
2005-04-25 05:45:00,2.26621,2.26676,2.26608,2.26676,49200000.0
2005-04-25 05:46:00,2.26613,2.2668,2.26603,2.26668,44800000.0
2005-04-25 05:47:00,2.26638,2.26694,2.2662,2.26674,36200000.0
2005-04-25 05:48:00,2.26668,2.26713,2.26654,2.26692,51200000.0
2005-04-25 05:49:00,2.26669,2.26689,2.26631,2.26689,59800000.0
2005-04-25 05:50:00,2.26677,2.26697,2.2664,2.26674,29000000.0
2005-04-25 05:51:00,2.26665,2.26666,2.26589,2.26635,32000000.0
2005-04-25 05:52:00,2.26662,2.26678,2.26609,2.26635,33900000.0
2005-04-25 05:53:00,2.2662,2.26697,2.26607,2.26697,46200000.0
2005-04-25 05:54:00,2.26712,2.26729,2.26663,2.26664,15200000.0
2005-04-25 05:55:00,2.26704,2.26728,2.26688,2.2672,28300000.0
2005-04-25 05:56:00,2.26716,2.2675,2.26698,2.2675,49600000.0
2005-04-25 05:57:00,2.26749,2.26756,2.26678,2.26691,24600000.0
2005-04-25 05:58:00,2.26705,2.26765,2.26705,2.26737,36600000.0
2005-04-25 05:59:00,2.26745,2.26754,2.26696,2.26714,22100000.0
2005-04-25 06:00:00,2.26717,2.26736,2.26698,2.26704,30500000.0
2005-04-25 06:01:00,2.26739,2.26739,2.26702,2.26713,23300000.0
2005-04-25 06:02:00,2.26689,2.2672,2.26681,2.26711,24000000.0
2005-04-25 06:03:00,2.26648,2.26718,2.2662,2.26709,46500000.0
2005-04-25 06:04:00,2.2668,2.26704,2.26657,2.26666,41200000.0
2005-04-25 06:05:00,2.26674,2.26762,2.26674,2.26762,22300000.0
2005-04-25 06:06:00,2.26739,2.26739,2.26679,2.26679,39700000.0
2005-04-25 06:07:00,2.26703,2.26724,2.26693,2.26708,34800000.0
2005-04-25 06:08:00,2.2672,2.26747,2.26701,2.26722,38000000.0
2005-04-25 06:09:00,2.26712,2.26712,2.26663,2.26663,25500000.0
2005-04-25 06:10:00,2.26721,2.26721,2.26675,2.26708,34400000.0
2005-04-25 06:11:00,2.26695,2.26718,2.26655,2.26689,45800000.0
2005-04-25 06:12:00,2.26657,2.26724,2.26645,2.2668,42500000.0
2005-04-25 06:13:00,2.26646,2.26684,2.26601,2.26684,37700000.0
2005-04-25 06:14:00,2.26657,2.26671,2.2665,2.2665,51000000.0
2005-04-25 06:15:00,2.26698,2.26717,2.2668,2.26708,33500000.0
2005-04-25 06:16:00,2.26708,2.26713,2.26611,2.26611,21000000.0
2005-04-25 06:17:00,2.26622,2.26703,2.26609,2.26703,36500000.0
2005-04-25 06:18:00,2.26713,2.26713,2.26626,2.26626,28800000.0
2005-04-25 06:19:00,2.26612,2.26615,2.26612,2.26613,12300000.0
2005-04-25 06:20:00,2.26618,2.26652,2.26584,2.26648,56900000.0
2005-04-25 06:21:00,2.26622,2.26682,2.26606,2.26682,38500000.0
2005-04-25 06:22:00,2.26685,2.26685,2.2657,2.26599,39200000.0
2005-04-25 06:23:00,2.26616,2.26663,2.26577,2.2665,41800000.0
2005-04-25 06:24:00,2.26752,2.26756,2.266,2.26644,54000000.0
2005-04-25 06:25:00,2.26616,2.26687,2.26606,2.26667,30900000.0
2005-04-25 06:26:00,2.26635,2.26674,2.26593,2.26635,43900000.0
2005-04-25 06:27:00,2.26628,2.26652,2.26605,2.26633,27300000.0
2005-04-25 06:28:00,2.26605,2.26639,2.26578,2.26599,28400000.0
2005-04-25 06:29:00,2.26597,2.26656,2.26588,2.26624,29200000.0
2005-04-25 06:30:00,2.26639,2.26653,2.26575,2.2658,33100000.0
2005-04-25 06:31:00,2.26615,2.26657,2.26612,2.26638,75100000.0
2005-04-25 06:32:00,2.26573,2.26676,2.26573,2.2667,26700000.0
2005-04-25 06:33:00,2.26571,2.26688,2.26571,2.26663,33300000.0
2005-04-25 06:34:00,2.26722,2.26731,2.2662,2.26638,24800000.0
2005-04-25 06:35:00,2.26684,2.26687,2.26595,2.26613,32200000.0
2005-04-25 06:36:00,2.26606,2.26666,2.26604,2.26616,20100000.0
2005-04-25 06:37:00,2.26642,2.26698,2.26622,2.26679,40800000.0
2005-04-25 06:38:00,2.26645,2.26667,2.26609,2.26663,34800000.0
2005-04-25 06:39:00,2.26583,2.26692,2.26574,2.26668,39400000.0
2005-04-25 06:40:00,2.26598,2.26666,2.26598,2.26623,46300000.0
2005-04-25 06:41:00,2.26647,2.26668,2.2657,2.26617,34000000.0
2005-04-25 06:42:00,2.26665,2.26696,2.26607,2.2666,39100000.0
2005-04-25 06:43:00,2.26612,2.26695,2.26584,2.26665,38100000.0
2005-04-25 06:44:00,2.26705,2.26732,2.26673,2.26729,40800000.0
2005-04-25 06:45:00,2.26693,2.26737,2.26689,2.2672,40500000.0
2005-04-25 06:46:00,2.26728,2.2674,2.26621,2.26632,21600000.0
2005-04-25 06:47:00,2.26702,2.26707,2.2664,2.2664,22900000.0
2005-04-25 06:48:00,2.26642,2.26763,2.26642,2.26754,12400000.0
2005-04-25 06:49:00,2.26675,2.26739,2.26647,2.26701,30600000.0
2005-04-25 06:50:00,2.26667,2.26722,2.26648,2.26722,33500000.0
2005-04-25 06:51:00,2.26672,2.26689,2.26649,2.26649,80500000.0
2005-04-25 06:52:00,2.26663,2.26725,2.26638,2.26725,38800000.0
2005-04-25 06:53:00,2.26688,2.26719,2.26649,2.26697,38900000.0
2005-04-25 06:54:00,2.26698,2.26722,2.26679,2.2669,34100000.0
2005-04-25 06:55:00,2.26658,2.26695,2.26646,2.2669,16800000.0
2005-04-25 06:56:00,2.26688,2.26719,2.26625,2.26661,32500000.0
2005-04-25 06:57:00,2.26663,2.26729,2.26641,2.26689,43800000.0
2005-04-25 06:58:00,2.26716,2.26726,2.26652,2.26691,50300000.0
2005-04-25 06:59:00,2.26657,2.26712,2.26646,2.26693,28900000.0
2005-04-25 07:00:00,2.26694,2.26719,2.26657,2.26683,23000000.0
2005-04-25 07:01:00,2.26643,2.26717,2.26638,2.26687,40900000.0
2005-04-25 07:02:00,2.26697,2.26709,2.26648,2.26686,49200000.0
2005-04-25 07:03:00,2.26684,2.26715,2.26667,2.26705,41000000.0
2005-04-25 07:04:00,2.26686,2.26695,2.26635,2.26635,66400000.0
2005-04-25 07:05:00,2.26684,2.26698,2.26638,2.26651,18400000.0
2005-04-25 07:06:00,2.26652,2.26695,2.26636,2.26689,68900000.0
2005-04-25 07:07:00,2.26695,2.26721,2.26674,2.26679,31500000.0
2005-04-25 07:08:00,2.26705,2.26708,2.26605,2.26653,18200000.0
2005-04-25 07:09:00,2.2669,2.26733,2.26646,2.26676,32600000.0
2005-04-25 07:10:00,2.267,2.26777,2.26689,2.26766,22000000.0
2005-04-25 07:11:00,2.26748,2.268,2.26747,2.26747,40900000.0
2005-04-25 07:12:00,2.2674,2.26777,2.26702,2.26743,20600000.0
2005-04-25 07:13:00,2.26725,2.26771,2.26709,2.26717,33300000.0
2005-04-25 07:14:00,2.26757,2.26775,2.267,2.26737,36400000.0
2005-04-25 07:15:00,2.26776,2.26777,2.26718,2.26757,38100000.0
2005-04-25 07:16:00,2.26739,2.26766,2.2672,2.26743,38500000.0
2005-04-25 07:17:00,2.26681,2.26789,2.26681,2.26784,38000000.0
2005-04-25 07:18:00,2.26766,2.26792,2.26715,2.26727,26400000.0
2005-04-25 07:19:00,2.2669,2.26758,2.26677,2.26741,50800000.0
2005-04-25 07:20:00,2.26722,2.26737,2.26689,2.26709,26900000.0
2005-04-25 07:21:00,2.26648,2.2672,2.26648,2.26714,66900000.0
2005-04-25 07:22:00,2.26736,2.26736,2.26675,2.26702,56000000.0
2005-04-25 07:23:00,2.26699,2.26711,2.26662,2.2671,28900000.0
2005-04-25 07:24:00,2.26701,2.26738,2.26662,2.26727,48800000.0
2005-04-25 07:25:00,2.26701,2.26756,2.26694,2.26732,22800000.0
2005-04-25 07:26:00,2.26757,2.26759,2.26673,2.26681,20900000.0
2005-04-25 07:27:00,2.267,2.26719,2.26642,2.26658,47700000.0
2005-04-25 07:28:00,2.2664,2.26753,2.2664,2.26747,18900000.0
2005-04-25 07:29:00,2.26767,2.26779,2.26726,2.26744,31700000.0
2005-04-25 07:30:00,2.26789,2.26789,2.26727,2.26732,39600000.0
2005-04-25 07:31:00,2.2671,2.26755,2.2669,2.26733,33500000.0
2005-04-25 07:32:00,2.2672,2.26751,2.26706,2.26731,27300000.0
2005-04-25 07:33:00,2.2673,2.26735,2.26585,2.26627,26600000.0
2005-04-25 07:34:00,2.26577,2.26672,2.26558,2.26645,48900000.0
2005-04-25 07:35:00,2.26658,2.26675,2.26614,2.26664,28100000.0
2005-04-25 07:36:00,2.2665,2.26696,2.26604,2.26627,51900000.0
2005-04-25 07:37:00,2.26668,2.26712,2.26637,2.26683,38600000.0
2005-04-25 07:38:00,2.26686,2.26697,2.26609,2.26642,47300000.0
2005-04-25 07:39:00,2.26595,2.26644,2.26576,2.2663,17400000.0
2005-04-25 07:40:00,2.26633,2.26648,2.26583,2.26622,26400000.0
2005-04-25 07:41:00,2.26665,2.26686,2.26615,2.26668,22000000.0
2005-04-25 07:42:00,2.26641,2.26678,2.26621,2.26655,27400000.0
2005-04-25 07:43:00,2.26666,2.26679,2.26572,2.26636,44600000.0
2005-04-25 07:44:00,2.26635,2.2667,2.26609,2.26653,53500001.0
2005-04-25 07:45:00,2.26665,2.26686,2.26615,2.26631,37900000.0
2005-04-25 07:46:00,2.26683,2.26689,2.26614,2.26666,35700000.0
2005-04-25 07:47:00,2.26692,2.26692,2.26624,2.26647,33500000.0
2005-04-25 07:48:00,2.26578,2.26654,2.26572,2.26642,26000000.0
2005-04-25 07:49:00,2.26636,2.26648,2.26604,2.26647,21300000.0
2005-04-25 07:50:00,2.26623,2.26641,2.26597,2.2663,28700000.0
2005-04-25 07:51:00,2.26617,2.26654,2.26617,2.26618,32000000.0
2005-04-25 07:52:00,2.26621,2.26653,2.26608,2.2664,32400000.0
2005-04-25 07:53:00,2.26613,2.26658,2.26613,2.26655,30300000.0
2005-04-25 07:54:00,2.26605,2.26678,2.26589,2.26646,44500000.0
2005-04-25 07:55:00,2.26578,2.26666,2.26578,2.2665,46100000.0
2005-04-25 07:56:00,2.26639,2.26657,2.266,2.26638,41100000.0
2005-04-25 07:57:00,2.26601,2.26644,2.26598,2.26608,57600001.0
2005-04-25 07:58:00,2.26655,2.26669,2.26647,2.26666,43000000.0
2005-04-25 07:59:00,2.26675,2.267,2.26646,2.26646,25000000.0
2005-04-25 08:00:00,2.2665,2.26653,2.26598,2.26598,52700001.0
2005-04-25 08:01:00,2.2666,2.26666,2.26631,2.26643,34000000.0
2005-04-25 08:02:00,2.26648,2.26663,2.26591,2.26599,69099998.0
2005-04-25 08:03:00,2.26617,2.26655,2.26616,2.26649,23600000.0
2005-04-25 08:04:00,2.26655,2.26659,2.26613,2.26626,27100000.0
2005-04-25 08:05:00,2.266,2.26657,2.26585,2.26595,32600000.0
2005-04-25 08:06:00,2.26584,2.26617,2.26574,2.26586,50500000.0
2005-04-25 08:07:00,2.26605,2.2661,2.26576,2.26588,34400000.0
2005-04-25 08:08:00,2.26604,2.26629,2.26582,2.26629,30700000.0
2005-04-25 08:09:00,2.26647,2.26673,2.26596,2.26596,15900000.0
2005-04-25 08:10:00,2.26579,2.26619,2.2656,2.2657,42400000.0
2005-04-25 08:11:00,2.26555,2.26598,2.26552,2.26573,46500000.0
2005-04-25 08:12:00,2.26597,2.26626,2.26583,2.26606,31800000.0
2005-04-25 08:13:00,2.26618,2.26703,2.26603,2.26679,35100000.0
2005-04-25 08:14:00,2.26696,2.2671,2.26661,2.26678,28000000.0
2005-04-25 08:15:00,2.26682,2.26713,2.26658,2.26699,31200000.0
2005-04-25 08:16:00,2.26704,2.26709,2.26659,2.26707,44900000.0
2005-04-25 08:17:00,2.26688,2.26732,2.26681,2.2672,36600000.0
2005-04-25 08:18:00,2.26755,2.26755,2.26692,2.2675,31100000.0
2005-04-25 08:19:00,2.26752,2.26763,2.26702,2.26735,52000000.0
2005-04-25 08:20:00,2.26735,2.2675,2.26687,2.26703,25100000.0
2005-04-25 08:21:00,2.26702,2.26756,2.26692,2.26756,22000000.0
2005-04-25 08:22:00,2.26729,2.26756,2.26696,2.26713,33600000.0
2005-04-25 08:23:00,2.26702,2.26702,2.26518,2.26592,32100000.0
2005-04-25 08:24:00,2.26661,2.26679,2.26564,2.26566,29300000.0
2005-04-25 08:25:00,2.26595,2.26618,2.26558,2.26603,43700000.0
2005-04-25 08:26:00,2.2661,2.26633,2.26585,2.26614,34700000.0
2005-04-25 08:27:00,2.26598,2.26615,2.26591,2.26606,23600000.0
2005-04-25 08:28:00,2.26611,2.26646,2.26601,2.26633,74700000.0
2005-04-25 08:29:00,2.26635,2.26637,2.26564,2.26578,42000000.0
2005-04-25 08:30:00,2.26578,2.26623,2.26546,2.26609,35300000.0
2005-04-25 08:31:00,2.26606,2.26607,2.26568,2.2659,40200000.0
2005-04-25 08:32:00,2.26568,2.26582,2.26533,2.26557,23800000.0
2005-04-25 08:33:00,2.26554,2.26554,2.26415,2.26415,40100000.0
2005-04-25 08:34:00,2.26413,2.26541,2.26413,2.26493,44200000.0
2005-04-25 08:35:00,2.26503,2.26585,2.26503,2.26575,43100000.0
2005-04-25 08:36:00,2.26584,2.26585,2.26539,2.26564,27400000.0
2005-04-25 08:37:00,2.26563,2.26634,2.26552,2.26602,25100000.0
2005-04-25 08:38:00,2.26601,2.26612,2.26551,2.26612,44800000.0
2005-04-25 08:39:00,2.26624,2.26628,2.26579,2.26589,45200000.0
2005-04-25 08:40:00,2.26555,2.2663,2.26555,2.2663,18300000.0
2005-04-25 08:41:00,2.26613,2.26658,2.26613,2.26648,29000000.0
2005-04-25 08:42:00,2.26673,2.267,2.26662,2.26671,34900000.0
2005-04-25 08:43:00,2.2671,2.26737,2.26679,2.2668,39300000.0
2005-04-25 08:44:00,2.26621,2.26683,2.26621,2.26683,20500000.0
2005-04-25 08:45:00,2.26702,2.26718,2.26672,2.26681,33100000.0
2005-04-25 08:46:00,2.26677,2.26706,2.26653,2.2669,32500000.0
2005-04-25 08:47:00,2.26648,2.26686,2.26637,2.26642,49600000.0
2005-04-25 08:48:00,2.26621,2.26643,2.26602,2.26602,36100000.0
2005-04-25 08:49:00,2.26581,2.26596,2.26561,2.26561,31600000.0
2005-04-25 08:50:00,2.26535,2.26554,2.26502,2.26524,33200000.0
2005-04-25 08:51:00,2.26549,2.26581,2.26514,2.26535,35400000.0
2005-04-25 08:52:00,2.26544,2.26574,2.26508,2.26561,44300000.0
2005-04-25 08:53:00,2.26565,2.26565,2.26501,2.26518,40300000.0
2005-04-25 08:54:00,2.26524,2.26536,2.26497,2.26497,34000000.0
2005-04-25 08:55:00,2.26487,2.2652,2.26475,2.26513,24700000.0
2005-04-25 08:56:00,2.26468,2.26516,2.26468,2.26505,37900000.0
2005-04-25 08:57:00,2.26503,2.26542,2.26503,2.26542,54300000.0
2005-04-25 08:58:00,2.26559,2.26559,2.26501,2.26538,40100000.0
2005-04-25 08:59:00,2.26528,2.26559,2.26517,2.26542,35900000.0
2005-04-25 09:00:00,2.26516,2.26542,2.26503,2.26542,24100000.0
2005-04-25 09:01:00,2.26551,2.26551,2.26486,2.26524,40900000.0
2005-04-25 09:02:00,2.26542,2.26553,2.26489,2.2651,26300000.0
2005-04-25 09:03:00,2.26518,2.26552,2.26502,2.26539,34800000.0
2005-04-25 09:04:00,2.26523,2.26548,2.26504,2.26519,28500000.0
2005-04-25 09:05:00,2.2654,2.26545,2.26509,2.2653,51500000.0
2005-04-25 09:06:00,2.26544,2.26579,2.26544,2.26562,38000000.0
2005-04-25 09:07:00,2.26582,2.26597,2.26549,2.26583,32800000.0
2005-04-25 09:08:00,2.2659,2.26618,2.26573,2.26601,18700000.0
2005-04-25 09:09:00,2.26598,2.26637,2.26583,2.26629,24300000.0
2005-04-25 09:10:00,2.26633,2.26652,2.26618,2.26652,29600000.0
2005-04-25 09:11:00,2.26621,2.26666,2.2661,2.26653,31400000.0
2005-04-25 09:12:00,2.26648,2.26658,2.26599,2.26606,28700000.0
2005-04-25 09:13:00,2.26628,2.26661,2.26617,2.26642,30600000.0
2005-04-25 09:14:00,2.26655,2.26684,2.26653,2.26664,40300000.0
2005-04-25 09:15:00,2.26653,2.26686,2.26619,2.26686,41200000.0
2005-04-25 09:16:00,2.26707,2.26711,2.26656,2.2667,40900000.0
2005-04-25 09:17:00,2.26669,2.26714,2.26657,2.26705,26200000.0
2005-04-25 09:18:00,2.2671,2.26729,2.26697,2.26724,45400000.0
2005-04-25 09:19:00,2.26709,2.26742,2.26707,2.26728,27200000.0
2005-04-25 09:20:00,2.26737,2.26745,2.26706,2.2671,28900000.0
2005-04-25 09:21:00,2.26705,2.26769,2.26705,2.2675,43600000.0
2005-04-25 09:22:00,2.26768,2.26768,2.26697,2.26705,88800000.0
2005-04-25 09:23:00,2.26713,2.26761,2.26701,2.26759,28900000.0
2005-04-25 09:24:00,2.26792,2.26797,2.26738,2.2677,38600000.0
2005-04-25 09:25:00,2.26758,2.2678,2.26741,2.26752,31600000.0
2005-04-25 09:26:00,2.26797,2.26798,2.26735,2.26735,28000000.0
2005-04-25 09:27:00,2.26788,2.26816,2.26771,2.2679,34200000.0
2005-04-25 09:28:00,2.26762,2.26797,2.26754,2.2679,43800000.0
2005-04-25 09:29:00,2.26781,2.2679,2.26726,2.26768,32600000.0
2005-04-25 09:30:00,2.26765,2.2678,2.26737,2.26756,49000000.0
2005-04-25 09:31:00,2.26782,2.26792,2.2673,2.26753,36300000.0
2005-04-25 09:32:00,2.26777,2.26782,2.26705,2.26709,46900000.0
2005-04-25 09:33:00,2.26744,2.26754,2.26704,2.26734,24000000.0
2005-04-25 09:34:00,2.26731,2.26785,2.26731,2.26785,21900000.0
2005-04-25 09:35:00,2.2681,2.2681,2.26773,2.26783,27500000.0
2005-04-25 09:36:00,2.26837,2.26837,2.26768,2.268,34800000.0
2005-04-25 09:37:00,2.26797,2.2683,2.26792,2.26792,41500001.0
2005-04-25 09:38:00,2.26813,2.26825,2.26708,2.26786,36200000.0
2005-04-25 09:39:00,2.26786,2.26839,2.26776,2.26835,50300000.0
2005-04-25 09:40:00,2.2679,2.26875,2.2679,2.26863,20800000.0
2005-04-25 09:41:00,2.26875,2.26877,2.26846,2.26859,33100000.0
2005-04-25 09:42:00,2.26842,2.26917,2.26842,2.26914,23400000.0
2005-04-25 09:43:00,2.26886,2.26923,2.26872,2.26896,56800000.0
2005-04-25 09:44:00,2.26872,2.26888,2.26845,2.2687,42900000.0
2005-04-25 09:45:00,2.26863,2.26878,2.26835,2.26846,40700000.0
2005-04-25 09:46:00,2.2681,2.26875,2.2681,2.26866,46300001.0
2005-04-25 09:47:00,2.26844,2.26894,2.26837,2.26852,39000000.0
2005-04-25 09:48:00,2.26833,2.26906,2.26824,2.26882,46900000.0
2005-04-25 09:49:00,2.26907,2.26907,2.26839,2.26848,25700000.0
2005-04-25 09:50:00,2.26915,2.26925,2.26877,2.26904,25500000.0
2005-04-25 09:51:00,2.26911,2.26919,2.26875,2.26897,47700000.0
2005-04-25 09:52:00,2.26878,2.26917,2.26853,2.26899,44100000.0
2005-04-25 09:53:00,2.26889,2.26909,2.26853,2.26865,30700000.0
2005-04-25 09:54:00,2.26892,2.26898,2.26853,2.26873,36100000.0
2005-04-25 09:55:00,2.26897,2.26902,2.2685,2.26885,41400000.0
2005-04-25 09:56:00,2.26863,2.26883,2.26834,2.26861,53599999.0
2005-04-25 09:57:00,2.26844,2.26853,2.26798,2.26816,28400000.0
2005-04-25 09:58:00,2.26849,2.26849,2.26813,2.26842,37300000.0
2005-04-25 09:59:00,2.26853,2.26853,2.26749,2.26792,49700000.0
2005-04-25 10:00:00,2.26786,2.26853,2.26776,2.26829,25900000.0
2005-04-25 10:01:00,2.26811,2.26847,2.26794,2.26819,55200000.0
2005-04-25 10:02:00,2.26854,2.26854,2.26748,2.26767,54200000.0
2005-04-25 10:03:00,2.26767,2.26777,2.26727,2.2673,30100000.0
2005-04-25 10:04:00,2.26735,2.26761,2.26696,2.26731,40600000.0
2005-04-25 10:05:00,2.26723,2.26822,2.26723,2.26789,38000000.0
2005-04-25 10:06:00,2.26764,2.26798,2.26746,2.2676,46900000.0
2005-04-25 10:07:00,2.26782,2.26822,2.26759,2.26805,33700000.0
2005-04-25 10:08:00,2.26783,2.26783,2.26687,2.26733,14000000.0
2005-04-25 10:09:00,2.26798,2.26831,2.26781,2.26792,25400000.0
2005-04-25 10:10:00,2.26807,2.26817,2.26749,2.26774,17400000.0
2005-04-25 10:11:00,2.26752,2.26796,2.26737,2.26778,29100000.0
2005-04-25 10:12:00,2.26772,2.26784,2.26723,2.26737,28400000.0
2005-04-25 10:13:00,2.26749,2.26793,2.26744,2.26762,41100000.0
2005-04-25 10:14:00,2.26782,2.26801,2.26756,2.2678,38700000.0
2005-04-25 10:15:00,2.26815,2.26815,2.26756,2.26781,19700000.0
2005-04-25 10:16:00,2.26777,2.26797,2.26758,2.26765,47300000.0
2005-04-25 10:17:00,2.26807,2.26836,2.26766,2.26836,49600000.0
2005-04-25 10:18:00,2.26852,2.26879,2.26817,2.26861,39700000.0
2005-04-25 10:19:00,2.26843,2.26913,2.26839,2.26894,39200000.0
2005-04-25 10:20:00,2.26877,2.26907,2.26854,2.26899,42500000.0
2005-04-25 10:21:00,2.26915,2.26925,2.26868,2.26925,43000000.0
2005-04-25 10:22:00,2.26932,2.26989,2.26924,2.26954,47800000.0
2005-04-25 10:23:00,2.26953,2.26975,2.26932,2.26951,39000000.0
2005-04-25 10:24:00,2.26974,2.27,2.26916,2.26936,43100000.0
2005-04-25 10:25:00,2.26957,2.26962,2.26914,2.26951,42700000.0
2005-04-25 10:26:00,2.26945,2.26969,2.26918,2.26948,51100000.0
2005-04-25 10:27:00,2.26956,2.26983,2.26923,2.26933,44600000.0
2005-04-25 10:28:00,2.26945,2.26958,2.26879,2.26883,40000000.0
2005-04-25 10:29:00,2.26888,2.2692,2.26875,2.26908,27600000.0
2005-04-25 10:30:00,2.26889,2.26958,2.2688,2.26948,19400000.0
2005-04-25 10:31:00,2.26961,2.26984,2.26921,2.26965,40900000.0
2005-04-25 10:32:00,2.26973,2.26998,2.26952,2.26963,53100000.0
2005-04-25 10:33:00,2.26981,2.26988,2.26899,2.2695,47800000.0
2005-04-25 10:34:00,2.26961,2.27001,2.26943,2.2698,36700000.0
2005-04-25 10:35:00,2.27012,2.27017,2.26947,2.26963,45900000.0
2005-04-25 10:36:00,2.26961,2.26981,2.2693,2.26944,29100000.0
2005-04-25 10:37:00,2.26914,2.2694,2.26887,2.26887,42800000.0
2005-04-25 10:38:00,2.26887,2.26901,2.26826,2.2686,87900000.0
2005-04-25 10:39:00,2.26846,2.26878,2.26827,2.26855,23200000.0
2005-04-25 10:40:00,2.26867,2.2689,2.2683,2.2689,34100000.0
2005-04-25 10:41:00,2.26878,2.26926,2.26855,2.26881,39200000.0
2005-04-25 10:42:00,2.26857,2.26895,2.26841,2.26885,56500000.0
2005-04-25 10:43:00,2.26874,2.26902,2.26841,2.26875,22800000.0
2005-04-25 10:44:00,2.26853,2.26881,2.2682,2.26854,32200000.0
2005-04-25 10:45:00,2.26853,2.26853,2.26817,2.26839,15300000.0
2005-04-25 10:46:00,2.26902,2.26917,2.26869,2.26906,44600000.0
2005-04-25 10:47:00,2.26909,2.26923,2.26877,2.26893,32800000.0
2005-04-25 10:48:00,2.26895,2.26945,2.26879,2.26945,47500000.0
2005-04-25 10:49:00,2.26938,2.26984,2.26909,2.26984,18800000.0
2005-04-25 10:50:00,2.2694,2.26992,2.26926,2.2697,18800000.0
2005-04-25 10:51:00,2.26931,2.26975,2.26926,2.26951,18900000.0
2005-04-25 10:52:00,2.26939,2.26951,2.26921,2.26946,37200000.0
2005-04-25 10:53:00,2.26928,2.2697,2.26907,2.26967,29100000.0
2005-04-25 10:54:00,2.26916,2.26958,2.26913,2.26953,39700000.0
2005-04-25 10:55:00,2.2696,2.26969,2.26902,2.26961,47700000.0
2005-04-25 10:56:00,2.26957,2.26987,2.26937,2.26963,28000000.0
2005-04-25 10:57:00,2.26956,2.26981,2.26926,2.26943,43300000.0
2005-04-25 10:58:00,2.26917,2.26971,2.26882,2.26942,23000000.0
2005-04-25 10:59:00,2.26941,2.26981,2.26941,2.26979,54100000.0
2005-04-25 11:00:00,2.27002,2.27025,2.26945,2.26999,43400000.0
2005-04-25 11:01:00,2.27077,2.27109,2.2694,2.27036,40200000.0
2005-04-25 11:02:00,2.27067,2.27096,2.27043,2.27084,29500000.0
2005-04-25 11:03:00,2.27076,2.27121,2.27061,2.27081,50400000.0
2005-04-25 11:04:00,2.27078,2.27129,2.27068,2.27115,40900000.0
2005-04-25 11:05:00,2.27084,2.27132,2.27072,2.27072,36100000.0
2005-04-25 11:06:00,2.27102,2.27109,2.27051,2.27081,34500000.0
2005-04-25 11:07:00,2.27043,2.27065,2.27027,2.27044,53400000.0
2005-04-25 11:08:00,2.27119,2.27133,2.27062,2.27069,22700000.0
2005-04-25 11:09:00,2.2707,2.27126,2.27067,2.27082,50300000.0
2005-04-25 11:10:00,2.27072,2.27102,2.27064,2.27084,29500000.0
2005-04-25 11:11:00,2.27086,2.27093,2.27037,2.27061,52000000.0
2005-04-25 11:12:00,2.27044,2.27094,2.27036,2.27063,34200000.0
2005-04-25 11:13:00,2.27036,2.27067,2.27009,2.27017,69900000.0
2005-04-25 11:14:00,2.27019,2.27063,2.27007,2.27037,48800000.0
2005-04-25 11:15:00,2.27033,2.2709,2.27024,2.2709,52100000.0
2005-04-25 11:16:00,2.27131,2.27145,2.27079,2.27139,30800000.0
2005-04-25 11:17:00,2.27132,2.27172,2.27126,2.2715,35900000.0
2005-04-25 11:18:00,2.27172,2.27182,2.27142,2.27145,56300000.0
2005-04-25 11:19:00,2.27168,2.27203,2.27128,2.27161,36400000.0
2005-04-25 11:20:00,2.27177,2.27201,2.2715,2.27158,42200000.0
2005-04-25 11:21:00,2.27175,2.27203,2.27159,2.27188,27000000.0
2005-04-25 11:22:00,2.27181,2.2723,2.27173,2.27186,30000000.0
2005-04-25 11:23:00,2.27189,2.2722,2.27164,2.27196,45800000.0
2005-04-25 11:24:00,2.27216,2.27225,2.27174,2.27189,24700000.0
2005-04-25 11:25:00,2.27204,2.27214,2.2718,2.27197,21200000.0
2005-04-25 11:26:00,2.272,2.27203,2.27151,2.2718,43000000.0
2005-04-25 11:27:00,2.27153,2.27202,2.27141,2.27187,41000000.0
2005-04-25 11:28:00,2.27167,2.27191,2.27137,2.27177,54700000.0
2005-04-25 11:29:00,2.27152,2.27206,2.2713,2.27192,49300000.0
2005-04-25 11:30:00,2.27174,2.27197,2.27142,2.27156,46700000.0
2005-04-25 11:31:00,2.27151,2.27214,2.27137,2.27189,24900000.0
2005-04-25 11:32:00,2.27213,2.27219,2.27155,2.27166,28800000.0
2005-04-25 11:33:00,2.27172,2.27188,2.27159,2.27187,41100000.0
2005-04-25 11:34:00,2.27133,2.27208,2.27133,2.27169,34800000.0
2005-04-25 11:35:00,2.2717,2.27211,2.2716,2.27172,42000000.0
2005-04-25 11:36:00,2.27153,2.27222,2.27146,2.2718,29500000.0
2005-04-25 11:37:00,2.27187,2.27187,2.27142,2.27155,29200000.0
2005-04-25 11:38:00,2.27173,2.27213,2.27161,2.27207,73000000.0
2005-04-25 11:39:00,2.2724,2.27261,2.27202,2.27239,52000000.0
2005-04-25 11:40:00,2.2722,2.27272,2.27206,2.27272,26900000.0
2005-04-25 11:41:00,2.27218,2.27264,2.27209,2.27242,38200000.0
2005-04-25 11:42:00,2.27228,2.27253,2.27214,2.27243,38900000.0
2005-04-25 11:43:00,2.27252,2.27277,2.27238,2.2726,38700000.0
2005-04-25 11:44:00,2.27266,2.27272,2.27207,2.27233,42500000.0
2005-04-25 11:45:00,2.27268,2.27271,2.27238,2.27265,28900000.0
2005-04-25 11:46:00,2.27258,2.27266,2.27226,2.27248,33900000.0
2005-04-25 11:47:00,2.27245,2.27257,2.27214,2.27249,38800000.0
2005-04-25 11:48:00,2.27259,2.27284,2.27211,2.27259,32900000.0
2005-04-25 11:49:00,2.27255,2.27335,2.27242,2.27317,27200000.0
2005-04-25 11:50:00,2.27298,2.27347,2.27287,2.27333,52300000.0
2005-04-25 11:51:00,2.27342,2.27342,2.27297,2.27306,46800001.0
2005-04-25 11:52:00,2.27351,2.27363,2.27304,2.27326,32800000.0
2005-04-25 11:53:00,2.27308,2.27349,2.27296,2.27342,21600000.0
2005-04-25 11:54:00,2.27327,2.2734,2.27279,2.27305,37900000.0
2005-04-25 11:55:00,2.27305,2.27328,2.27286,2.27292,28800000.0
2005-04-25 11:56:00,2.27307,2.2734,2.27295,2.27328,31600000.0
2005-04-25 11:57:00,2.2736,2.27384,2.2734,2.27373,47000000.0
2005-04-25 11:58:00,2.27348,2.27415,2.27332,2.27404,22000000.0
2005-04-25 11:59:00,2.2738,2.27457,2.27368,2.27445,31300000.0
2005-04-25 12:00:00,2.27433,2.27457,2.27383,2.27401,45399999.0
2005-04-25 12:01:00,2.27378,2.27432,2.27368,2.27415,45800000.0
2005-04-25 12:02:00,2.27426,2.27426,2.27384,2.27393,59700000.0
2005-04-25 12:03:00,2.27382,2.27399,2.27355,2.27378,58000000.0
2005-04-25 12:04:00,2.27384,2.27414,2.27372,2.27401,36600000.0
2005-04-25 12:05:00,2.27447,2.27447,2.2736,2.27393,46000000.0
2005-04-25 12:06:00,2.27405,2.27442,2.2738,2.27442,23300000.0
2005-04-25 12:07:00,2.27442,2.27442,2.27391,2.27418,42800000.0
2005-04-25 12:08:00,2.27449,2.27456,2.27421,2.27446,47600000.0
2005-04-25 12:09:00,2.27458,2.27459,2.27387,2.27392,39400000.0
2005-04-25 12:10:00,2.2742,2.27443,2.27413,2.27441,25500000.0
2005-04-25 12:11:00,2.27433,2.27455,2.27409,2.27436,43200000.0
2005-04-25 12:12:00,2.27411,2.27465,2.27407,2.27462,25900000.0
2005-04-25 12:13:00,2.27434,2.27442,2.27386,2.27405,30100000.0
2005-04-25 12:14:00,2.27432,2.27432,2.27378,2.27387,42800000.0
2005-04-25 12:15:00,2.27376,2.2739,2.27354,2.27368,41000000.0
2005-04-25 12:16:00,2.27379,2.27395,2.27345,2.27361,52200000.0
2005-04-25 12:17:00,2.27383,2.27418,2.27365,2.27412,30600000.0
2005-04-25 12:18:00,2.27406,2.27423,2.27356,2.27372,80500000.0
2005-04-25 12:19:00,2.27366,2.27385,2.27363,2.27373,28500000.0
2005-04-25 12:20:00,2.27345,2.27366,2.27336,2.27358,33900000.0
2005-04-25 12:21:00,2.2734,2.27402,2.2734,2.2738,55300000.0
2005-04-25 12:22:00,2.27358,2.27395,2.27338,2.27395,30000000.0
2005-04-25 12:23:00,2.27397,2.27397,2.27341,2.27365,58400000.0
2005-04-25 12:24:00,2.27409,2.27409,2.27364,2.27375,29500000.0
2005-04-25 12:25:00,2.27391,2.27406,2.27336,2.27391,50300000.0
2005-04-25 12:26:00,2.27379,2.27405,2.27371,2.27387,30700000.0
2005-04-25 12:27:00,2.27368,2.27417,2.27357,2.27411,58800000.0
2005-04-25 12:28:00,2.27404,2.27417,2.2736,2.27389,40400000.0
2005-04-25 12:29:00,2.27398,2.27418,2.2737,2.27375,47800000.0
2005-04-25 12:30:00,2.27382,2.27389,2.27331,2.27389,34000000.0
2005-04-25 12:31:00,2.27406,2.2743,2.27378,2.27424,64400000.0
2005-04-25 12:32:00,2.27436,2.2746,2.27422,2.27443,21900000.0
2005-04-25 12:33:00,2.27431,2.27458,2.27425,2.27445,42800000.0
2005-04-25 12:34:00,2.27442,2.27483,2.2743,2.27451,37400000.0
2005-04-25 12:35:00,2.27464,2.27464,2.27433,2.27446,40900000.0
2005-04-25 12:36:00,2.27445,2.27452,2.2738,2.27418,35000000.0
2005-04-25 12:37:00,2.2742,2.27475,2.27408,2.27474,53300000.0
2005-04-25 12:38:00,2.27463,2.27479,2.27447,2.2746,48200000.0
2005-04-25 12:39:00,2.27459,2.27459,2.27393,2.27419,37200000.0
2005-04-25 12:40:00,2.27437,2.27438,2.27373,2.27404,39700000.0
2005-04-25 12:41:00,2.27443,2.27466,2.27403,2.2745,35500000.0
2005-04-25 12:42:00,2.27445,2.27451,2.27383,2.27428,34200000.0
2005-04-25 12:43:00,2.27401,2.27444,2.27401,2.27432,24300000.0
2005-04-25 12:44:00,2.27447,2.27459,2.27401,2.27435,52800000.0
2005-04-25 12:45:00,2.27435,2.27461,2.27394,2.27447,38200000.0
2005-04-25 12:46:00,2.27416,2.2748,2.27416,2.27477,32600000.0
2005-04-25 12:47:00,2.27443,2.27509,2.27431,2.2748,58900000.0
2005-04-25 12:48:00,2.27467,2.27472,2.27438,2.27446,39700000.0
2005-04-25 12:49:00,2.2743,2.27478,2.27412,2.27478,28100000.0
2005-04-25 12:50:00,2.2754,2.2754,2.27406,2.27427,28300000.0
2005-04-25 12:51:00,2.27459,2.2749,2.27444,2.27467,40800000.0
2005-04-25 12:52:00,2.27468,2.27482,2.2744,2.27455,48700000.0
2005-04-25 12:53:00,2.27477,2.27516,2.27453,2.27514,33400000.0
2005-04-25 12:54:00,2.27539,2.27539,2.27479,2.27492,35000000.0
2005-04-25 12:55:00,2.27464,2.27469,2.27443,2.27462,43700000.0
2005-04-25 12:56:00,2.27457,2.2749,2.27421,2.27429,35100000.0
2005-04-25 12:57:00,2.27425,2.27462,2.27425,2.27462,26600000.0
2005-04-25 12:58:00,2.27426,2.27485,2.27417,2.27485,40700000.0
2005-04-25 12:59:00,2.27469,2.2749,2.27429,2.27462,43600000.0
2005-04-25 13:00:00,2.27444,2.27498,2.27431,2.27457,36000000.0
2005-04-25 13:01:00,2.27458,2.27518,2.27447,2.27489,77800000.0
2005-04-25 13:02:00,2.27496,2.27501,2.27451,2.27473,49300000.0
2005-04-25 13:03:00,2.27435,2.27503,2.27435,2.27477,21500000.0
2005-04-25 13:04:00,2.27472,2.27502,2.27453,2.27494,37400000.0
2005-04-25 13:05:00,2.27469,2.2748,2.27438,2.27454,26300000.0
2005-04-25 13:06:00,2.27479,2.27519,2.2747,2.27506,42900000.0
2005-04-25 13:07:00,2.27512,2.27524,2.27467,2.27518,52900000.0
2005-04-25 13:08:00,2.27513,2.27543,2.27487,2.27507,39300000.0
2005-04-25 13:09:00,2.27497,2.27518,2.27469,2.27486,32100000.0
2005-04-25 13:10:00,2.2752,2.27533,2.27464,2.27485,38900000.0
2005-04-25 13:11:00,2.27479,2.27497,2.27455,2.27478,42000000.0
2005-04-25 13:12:00,2.27487,2.27529,2.27481,2.27488,25600000.0
2005-04-25 13:13:00,2.27512,2.27533,2.27458,2.27513,35500000.0
2005-04-25 13:14:00,2.27482,2.2751,2.27464,2.27491,48400000.0
2005-04-25 13:15:00,2.27495,2.27503,2.27428,2.2746,55800000.0
2005-04-25 13:16:00,2.27442,2.27508,2.27436,2.27508,31200000.0
2005-04-25 13:17:00,2.27486,2.27488,2.27473,2.27473,25700000.0
2005-04-25 13:18:00,2.27497,2.27517,2.27476,2.27512,36600000.0
2005-04-25 13:19:00,2.2753,2.27551,2.27491,2.27523,47200000.0
2005-04-25 13:20:00,2.27496,2.27569,2.27487,2.27569,39900000.0
2005-04-25 13:21:00,2.27568,2.27605,2.2754,2.27592,30800000.0
2005-04-25 13:22:00,2.27561,2.276,2.27542,2.276,49100000.0
2005-04-25 13:23:00,2.27621,2.27621,2.27568,2.27591,37700000.0
2005-04-25 13:24:00,2.27571,2.27612,2.27564,2.27599,20400000.0
2005-04-25 13:25:00,2.27597,2.27613,2.27529,2.27571,39400000.0
2005-04-25 13:26:00,2.27607,2.27607,2.27521,2.27531,15300000.0
2005-04-25 13:27:00,2.27528,2.27564,2.27522,2.27564,28000000.0
2005-04-25 13:28:00,2.27529,2.27537,2.27487,2.27524,55400000.0
2005-04-25 13:29:00,2.27517,2.27531,2.27483,2.27521,38100000.0
2005-04-25 13:30:00,2.27517,2.27537,2.2749,2.27512,36800000.0
2005-04-25 13:31:00,2.27488,2.27572,2.27487,2.27567,43900000.0
2005-04-25 13:32:00,2.27507,2.27537,2.27494,2.27521,32100000.0
2005-04-25 13:33:00,2.27518,2.27565,2.27503,2.27546,44299999.0
2005-04-25 13:34:00,2.27502,2.27543,2.27502,2.27517,56100000.0
2005-04-25 13:35:00,2.27549,2.27553,2.2749,2.27527,44500000.0
2005-04-25 13:36:00,2.27529,2.2756,2.27514,2.2756,26900000.0
2005-04-25 13:37:00,2.27565,2.27565,2.27505,2.27544,38300000.0
2005-04-25 13:38:00,2.27496,2.27546,2.27473,2.27517,38700000.0
2005-04-25 13:39:00,2.27527,2.27538,2.27466,2.27534,50900000.0
2005-04-25 13:40:00,2.2753,2.27548,2.27496,2.27517,24000000.0
2005-04-25 13:41:00,2.27505,2.27514,2.27464,2.27469,33700000.0
2005-04-25 13:42:00,2.27505,2.2752,2.27491,2.27513,49600000.0
2005-04-25 13:43:00,2.2752,2.27548,2.27489,2.27489,36800000.0
2005-04-25 13:44:00,2.27494,2.27519,2.27474,2.27501,31800000.0
2005-04-25 13:45:00,2.27509,2.27519,2.27478,2.27494,29600000.0
2005-04-25 13:46:00,2.27511,2.27527,2.27482,2.27519,44200000.0
2005-04-25 13:47:00,2.27479,2.2752,2.27467,2.27508,22400000.0
2005-04-25 13:48:00,2.27494,2.27512,2.27481,2.27495,32900000.0
2005-04-25 13:49:00,2.27532,2.27532,2.27488,2.27488,36200000.0
2005-04-25 13:50:00,2.27523,2.27545,2.27493,2.27508,28100000.0
2005-04-25 13:51:00,2.27478,2.27522,2.27478,2.27505,35000000.0
2005-04-25 13:52:00,2.27517,2.27517,2.27467,2.27511,50400000.0
2005-04-25 13:53:00,2.27505,2.27542,2.27474,2.27505,37800000.0
2005-04-25 13:54:00,2.27497,2.27519,2.27473,2.27499,33400000.0
2005-04-25 13:55:00,2.27534,2.27534,2.27477,2.27497,29300000.0
2005-04-25 13:56:00,2.27529,2.27535,2.2747,2.2749,41800000.0
2005-04-25 13:57:00,2.27487,2.27546,2.27487,2.27516,46000000.0
2005-04-25 13:58:00,2.27532,2.27539,2.27478,2.2753,45600000.0
2005-04-25 13:59:00,2.27541,2.27557,2.27498,2.27528,44700000.0
2005-04-25 14:00:00,2.27537,2.27547,2.2751,2.27546,21700000.0
2005-04-25 14:01:00,2.27531,2.27555,2.27506,2.27555,41100000.0
2005-04-25 14:02:00,2.27513,2.27575,2.27504,2.27546,20400000.0
2005-04-25 14:03:00,2.27534,2.27566,2.27515,2.27548,32800000.0
2005-04-25 14:04:00,2.2755,2.2758,2.27521,2.27558,28200000.0
2005-04-25 14:05:00,2.27547,2.27568,2.27521,2.27532,40600000.0
2005-04-25 14:06:00,2.27545,2.27558,2.27471,2.27471,23200000.0
2005-04-25 14:07:00,2.2751,2.27518,2.27428,2.27433,31200000.0
2005-04-25 14:08:00,2.27467,2.27486,2.27427,2.27462,30400000.0
2005-04-25 14:09:00,2.2749,2.2751,2.27427,2.27441,21900000.0
2005-04-25 14:10:00,2.2741,2.27495,2.27392,2.27488,36100000.0
2005-04-25 14:11:00,2.27478,2.27512,2.27459,2.27478,44700000.0
2005-04-25 14:12:00,2.27496,2.27557,2.27473,2.27525,31900000.0
2005-04-25 14:13:00,2.27467,2.27522,2.27454,2.27505,34800000.0
2005-04-25 14:14:00,2.27512,2.27521,2.27445,2.27476,35700000.0
2005-04-25 14:15:00,2.27439,2.27468,2.27429,2.27458,49400000.0
2005-04-25 14:16:00,2.2744,2.27461,2.27414,2.27443,42000000.0
2005-04-25 14:17:00,2.27399,2.27461,2.27388,2.27426,44900000.0
2005-04-25 14:18:00,2.27446,2.2746,2.27371,2.27418,39000000.0
2005-04-25 14:19:00,2.27429,2.27464,2.27406,2.27451,43300000.0
2005-04-25 14:20:00,2.27448,2.27471,2.27416,2.27448,52800000.0
2005-04-25 14:21:00,2.27444,2.27505,2.27422,2.27449,49500000.0
2005-04-25 14:22:00,2.27451,2.27468,2.27435,2.27467,26200000.0
2005-04-25 14:23:00,2.27452,2.27489,2.27441,2.27484,35100000.0
2005-04-25 14:24:00,2.27481,2.27503,2.27461,2.27463,37500000.0
2005-04-25 14:25:00,2.27458,2.27548,2.27458,2.27511,30400000.0
2005-04-25 14:26:00,2.27495,2.27542,2.27481,2.27523,54800000.0
2005-04-25 14:27:00,2.27557,2.27566,2.27507,2.27548,31300000.0
2005-04-25 14:28:00,2.27525,2.2756,2.2751,2.27545,26600000.0
2005-04-25 14:29:00,2.2752,2.27523,2.27485,2.27513,39200000.0
2005-04-25 14:30:00,2.27535,2.27567,2.27521,2.2756,31600000.0
2005-04-25 14:31:00,2.27549,2.27568,2.27514,2.27564,51200000.0
2005-04-25 14:32:00,2.27528,2.27597,2.27519,2.27586,52100000.0
2005-04-25 14:33:00,2.27534,2.27587,2.27526,2.27573,36700000.0
2005-04-25 14:34:00,2.27592,2.27605,2.27543,2.27557,27600000.0
2005-04-25 14:35:00,2.27568,2.2758,2.27517,2.2752,45000000.0
2005-04-25 14:36:00,2.27497,2.27536,2.27479,2.27515,30000000.0
2005-04-25 14:37:00,2.2748,2.27552,2.27464,2.27515,48299999.0
2005-04-25 14:38:00,2.27502,2.27522,2.27466,2.2751,20900000.0
2005-04-25 14:39:00,2.2751,2.2751,2.27467,2.275,21600000.0
2005-04-25 14:40:00,2.27505,2.27507,2.27404,2.27443,37600000.0
2005-04-25 14:41:00,2.27425,2.27443,2.27374,2.27387,33400000.0
2005-04-25 14:42:00,2.27433,2.27448,2.27384,2.2741,25800000.0
2005-04-25 14:43:00,2.27427,2.27437,2.27364,2.2741,29900000.0
2005-04-25 14:44:00,2.27364,2.27417,2.27359,2.27404,32000000.0
2005-04-25 14:45:00,2.27395,2.27415,2.27365,2.27365,56000000.0
2005-04-25 14:46:00,2.27397,2.27408,2.27349,2.27372,36100000.0
2005-04-25 14:47:00,2.27376,2.27432,2.27358,2.27426,28800000.0
2005-04-25 14:48:00,2.27414,2.27462,2.27414,2.27443,45800000.0
2005-04-25 14:49:00,2.27482,2.27509,2.27419,2.27419,30000000.0
2005-04-25 14:50:00,2.27415,2.27449,2.27408,2.27444,22400000.0
2005-04-25 14:51:00,2.27432,2.27454,2.27394,2.27394,26400000.0
2005-04-25 14:52:00,2.27473,2.27501,2.27426,2.27437,44400000.0
2005-04-25 14:53:00,2.2746,2.27471,2.27383,2.27456,52000000.0
2005-04-25 14:54:00,2.27434,2.27462,2.27413,2.27442,48600000.0
2005-04-25 14:55:00,2.2741,2.27432,2.27388,2.27396,45700000.0
2005-04-25 14:56:00,2.27415,2.27473,2.27382,2.2742,55800000.0
2005-04-25 14:57:00,2.27404,2.27419,2.27321,2.27337,44100000.0
2005-04-25 14:58:00,2.27367,2.27371,2.273,2.27316,55400000.0
2005-04-25 14:59:00,2.27359,2.27369,2.27292,2.27298,20800000.0
2005-04-25 15:00:00,2.27331,2.2735,2.2722,2.2722,54200000.0
2005-04-25 15:01:00,2.27245,2.27303,2.27227,2.27255,42000000.0
2005-04-25 15:02:00,2.27243,2.27274,2.27226,2.27274,28000000.0
2005-04-25 15:03:00,2.27277,2.27297,2.27197,2.27197,82799998.0
2005-04-25 15:04:00,2.27212,2.27243,2.27157,2.27166,45100000.0
2005-04-25 15:05:00,2.27193,2.27213,2.27145,2.27209,27000000.0
2005-04-25 15:06:00,2.27254,2.27254,2.27164,2.27208,48300000.0
2005-04-25 15:07:00,2.27176,2.27234,2.27175,2.27224,34600000.0
2005-04-25 15:08:00,2.27143,2.27273,2.27143,2.27198,57800000.0
2005-04-25 15:09:00,2.27225,2.27232,2.27193,2.27205,35100000.0
2005-04-25 15:10:00,2.27237,2.27237,2.27161,2.27182,18400000.0
2005-04-25 15:11:00,2.27175,2.27218,2.27164,2.27188,32000000.0
2005-04-25 15:12:00,2.27165,2.27176,2.27128,2.27128,18000000.0
2005-04-25 15:13:00,2.27178,2.27236,2.27159,2.27224,35000000.0
2005-04-25 15:14:00,2.2722,2.27242,2.272,2.27238,39600000.0
2005-04-25 15:15:00,2.27241,2.27253,2.27203,2.27218,20300000.0
2005-04-25 15:16:00,2.27208,2.27239,2.27191,2.27224,27500000.0
2005-04-25 15:17:00,2.2724,2.27246,2.27126,2.27154,36100000.0
2005-04-25 15:18:00,2.2718,2.27183,2.27111,2.27124,36900000.0
2005-04-25 15:19:00,2.27104,2.27126,2.27066,2.27088,48000001.0
2005-04-25 15:20:00,2.27111,2.27138,2.27089,2.27089,21300000.0
2005-04-25 15:21:00,2.27103,2.27108,2.27067,2.27067,18800000.0
2005-04-25 15:22:00,2.27063,2.27102,2.27003,2.27031,36000000.0
2005-04-25 15:23:00,2.27036,2.27049,2.26979,2.2698,26600000.0
2005-04-25 15:24:00,2.26988,2.2702,2.26988,2.2702,27900000.0
2005-04-25 15:25:00,2.27057,2.27059,2.27011,2.27044,41800000.0
2005-04-25 15:26:00,2.27028,2.27051,2.27016,2.27035,29000000.0
2005-04-25 15:27:00,2.27021,2.27068,2.27018,2.27061,31300000.0
2005-04-25 15:28:00,2.2705,2.27082,2.27037,2.27054,53800000.0
2005-04-25 15:29:00,2.27088,2.27094,2.2705,2.27065,52800000.0
2005-04-25 15:30:00,2.27045,2.27063,2.27001,2.27026,41600000.0
2005-04-25 15:31:00,2.27024,2.27053,2.26994,2.27013,47100000.0
2005-04-25 15:32:00,2.27008,2.27057,2.26999,2.27029,35900000.0
2005-04-25 15:33:00,2.27013,2.27026,2.26964,2.26964,24800000.0
2005-04-25 15:34:00,2.26979,2.26979,2.2691,2.26932,30500000.0
2005-04-25 15:35:00,2.26942,2.2698,2.26911,2.26938,46000000.0
2005-04-25 15:36:00,2.26962,2.26985,2.26956,2.26957,45200000.0
2005-04-25 15:37:00,2.26993,2.27,2.26967,2.26967,41000000.0
2005-04-25 15:38:00,2.26969,2.27019,2.26969,2.27006,36400000.0
2005-04-25 15:39:00,2.2702,2.2702,2.2695,2.26975,42999999.0
2005-04-25 15:40:00,2.27012,2.27015,2.26973,2.26998,29000000.0
2005-04-25 15:41:00,2.27029,2.27038,2.26971,2.26998,39400000.0
2005-04-25 15:42:00,2.27005,2.27038,2.26992,2.27038,28200000.0
2005-04-25 15:43:00,2.27069,2.27082,2.27043,2.27062,28400000.0
2005-04-25 15:44:00,2.27057,2.27077,2.27013,2.27023,48900000.0
2005-04-25 15:45:00,2.27026,2.27038,2.27002,2.27009,49300000.0
2005-04-25 15:46:00,2.27024,2.27052,2.26959,2.26971,26400000.0
2005-04-25 15:47:00,2.26975,2.27012,2.26974,2.26983,28300000.0
2005-04-25 15:48:00,2.26973,2.27031,2.26962,2.27023,49000000.0
2005-04-25 15:49:00,2.27065,2.27079,2.27031,2.27063,64100000.0
2005-04-25 15:50:00,2.27051,2.27102,2.27047,2.27095,29800000.0
2005-04-25 15:51:00,2.27095,2.27173,2.27095,2.27144,39600000.0
2005-04-25 15:52:00,2.27136,2.27163,2.27118,2.27147,39700000.0
2005-04-25 15:53:00,2.27127,2.27141,2.2709,2.2709,35600000.0
2005-04-25 15:54:00,2.27138,2.2718,2.27087,2.27089,27600000.0
2005-04-25 15:55:00,2.27098,2.27147,2.27093,2.27129,34500000.0
2005-04-25 15:56:00,2.27134,2.27161,2.27085,2.27091,37600000.0
2005-04-25 15:57:00,2.27088,2.27155,2.2708,2.27155,62100000.0
2005-04-25 15:58:00,2.27143,2.27235,2.2713,2.27174,40800000.0
2005-04-25 15:59:00,2.27132,2.27186,2.27124,2.27167,25700000.0
2005-04-25 16:00:00,2.27158,2.27179,2.27135,2.27139,35900000.0
2005-04-25 16:01:00,2.27152,2.27192,2.27144,2.27147,43600000.0
2005-04-25 16:02:00,2.27131,2.27224,2.27128,2.27216,27700000.0
2005-04-25 16:03:00,2.27189,2.27242,2.27185,2.27216,34400000.0
2005-04-25 16:04:00,2.27207,2.2722,2.27133,2.27154,48600000.0
2005-04-25 16:05:00,2.27154,2.27195,2.27141,2.27185,48400000.0
2005-04-25 16:06:00,2.27158,2.27194,2.27148,2.27161,31800000.0
2005-04-25 16:07:00,2.27144,2.27183,2.27141,2.2717,29900000.0
2005-04-25 16:08:00,2.27163,2.27211,2.27163,2.272,42600000.0
2005-04-25 16:09:00,2.27194,2.27247,2.27188,2.27211,34400000.0
2005-04-25 16:10:00,2.2722,2.27258,2.27196,2.27211,19700000.0
2005-04-25 16:11:00,2.27219,2.27243,2.27206,2.27238,63000000.0
2005-04-25 16:12:00,2.27207,2.27248,2.27188,2.27221,44300000.0
2005-04-25 16:13:00,2.27215,2.27285,2.27215,2.27278,40500000.0
2005-04-25 16:14:00,2.27271,2.27296,2.27243,2.27258,49400000.0
2005-04-25 16:15:00,2.27274,2.27297,2.27256,2.27286,25000000.0
2005-04-25 16:16:00,2.27335,2.27366,2.27296,2.27327,39200000.0
2005-04-25 16:17:00,2.2738,2.27402,2.2733,2.27385,34200000.0
2005-04-25 16:18:00,2.27385,2.27435,2.27375,2.27435,36000000.0
2005-04-25 16:19:00,2.27416,2.27416,2.27382,2.27405,34200000.0
2005-04-25 16:20:00,2.27422,2.27422,2.27364,2.27402,24000000.0
2005-04-25 16:21:00,2.2742,2.27429,2.27332,2.27337,35700000.0
2005-04-25 16:22:00,2.27359,2.2739,2.27338,2.27387,21300000.0
2005-04-25 16:23:00,2.27347,2.27391,2.27347,2.27367,34100000.0
2005-04-25 16:24:00,2.27382,2.27382,2.27324,2.2733,76600000.0
2005-04-25 16:25:00,2.27341,2.27349,2.27308,2.27349,32200000.0
2005-04-25 16:26:00,2.27317,2.27373,2.27308,2.27336,24400000.0
2005-04-25 16:27:00,2.27332,2.2734,2.27301,2.27311,59700000.0
2005-04-25 16:28:00,2.27347,2.27348,2.27306,2.2733,34800000.0
2005-04-25 16:29:00,2.27327,2.27367,2.27327,2.27361,22700000.0
2005-04-25 16:30:00,2.27337,2.27377,2.27305,2.27353,41000000.0
2005-04-25 16:31:00,2.27351,2.27405,2.27341,2.27354,45900000.0
2005-04-25 16:32:00,2.27391,2.27397,2.27353,2.27367,25800000.0
2005-04-25 16:33:00,2.27408,2.27431,2.27375,2.27388,36800000.0
2005-04-25 16:34:00,2.27421,2.27427,2.27375,2.27409,19500000.0
2005-04-25 16:35:00,2.27433,2.27472,2.2741,2.27448,40300000.0
2005-04-25 16:36:00,2.27395,2.27439,2.27353,2.27429,29600000.0
2005-04-25 16:37:00,2.27417,2.27454,2.27406,2.27437,37400000.0
2005-04-25 16:38:00,2.27434,2.27454,2.27402,2.27424,33900000.0
2005-04-25 16:39:00,2.27437,2.27457,2.27423,2.27452,33200000.0
2005-04-25 16:40:00,2.27428,2.27454,2.27398,2.27436,25900000.0
2005-04-25 16:41:00,2.27365,2.27419,2.27339,2.27352,48300000.0
2005-04-25 16:42:00,2.27307,2.27362,2.27285,2.27309,32400000.0
2005-04-25 16:43:00,2.27338,2.27347,2.27311,2.27337,40500000.0
2005-04-25 16:44:00,2.27315,2.27357,2.27299,2.27327,34300000.0
2005-04-25 16:45:00,2.27318,2.27341,2.27301,2.27306,41100000.0
2005-04-25 16:46:00,2.27294,2.273,2.2726,2.27283,38600000.0
2005-04-25 16:47:00,2.27278,2.27284,2.27244,2.2728,36800000.0
2005-04-25 16:48:00,2.27332,2.27332,2.27272,2.27318,41600000.0
2005-04-25 16:49:00,2.27268,2.27352,2.27268,2.27352,39800000.0
2005-04-25 16:50:00,2.27329,2.27329,2.27278,2.2729,52800000.0
2005-04-25 16:51:00,2.27233,2.27296,2.27232,2.27261,33200000.0
2005-04-25 16:52:00,2.27292,2.27353,2.27246,2.27287,26000000.0
2005-04-25 16:53:00,2.27247,2.273,2.27242,2.27269,24800000.0
2005-04-25 16:54:00,2.27246,2.27268,2.27223,2.27235,39800000.0
2005-04-25 16:55:00,2.27257,2.27269,2.27203,2.27214,43000000.0
2005-04-25 16:56:00,2.27181,2.27219,2.27172,2.27212,48800000.0
2005-04-25 16:57:00,2.27207,2.27207,2.27125,2.27178,35000000.0
2005-04-25 16:58:00,2.27183,2.27214,2.27167,2.27203,29700000.0
2005-04-25 16:59:00,2.27225,2.27276,2.27211,2.27276,28400000.0
2005-04-25 17:00:00,2.27253,2.27321,2.27239,2.27271,69200000.0
2005-04-25 17:01:00,2.27277,2.27305,2.27234,2.273,32000000.0
2005-04-25 17:02:00,2.27292,2.27313,2.27257,2.27289,24900000.0
2005-04-25 17:03:00,2.27297,2.27335,2.27285,2.27319,56000000.0
2005-04-25 17:04:00,2.27331,2.27339,2.27305,2.27305,17500000.0
2005-04-25 17:05:00,2.27328,2.27375,2.27308,2.27375,33500000.0
2005-04-25 17:06:00,2.27342,2.27377,2.27322,2.27322,29600000.0
2005-04-25 17:07:00,2.27348,2.27357,2.27312,2.27343,54300000.0
2005-04-25 17:08:00,2.27367,2.2739,2.2733,2.27354,39500000.0
2005-04-25 17:09:00,2.27348,2.27386,2.27328,2.27384,27800000.0
2005-04-25 17:10:00,2.27387,2.27387,2.27297,2.27328,35200000.0
2005-04-25 17:11:00,2.27295,2.27351,2.27291,2.27342,44200000.0
2005-04-25 17:12:00,2.2738,2.2738,2.27301,2.27328,39300000.0
2005-04-25 17:13:00,2.27288,2.2734,2.27267,2.27311,36600000.0
2005-04-25 17:14:00,2.27326,2.27332,2.27273,2.27279,57100000.0
2005-04-25 17:15:00,2.27277,2.27308,2.2727,2.27308,27800000.0
2005-04-25 17:16:00,2.2732,2.2732,2.27266,2.27266,42500000.0
2005-04-25 17:17:00,2.27266,2.27291,2.27266,2.27287,27800000.0
2005-04-25 17:18:00,2.27325,2.27331,2.27258,2.27264,34900000.0
2005-04-25 17:19:00,2.27266,2.27268,2.27212,2.2725,36500000.0
2005-04-25 17:20:00,2.27272,2.27284,2.27229,2.2726,31400000.0
2005-04-25 17:21:00,2.27271,2.27294,2.27238,2.27271,42100000.0
2005-04-25 17:22:00,2.27288,2.27288,2.27239,2.27245,40700000.0
2005-04-25 17:23:00,2.27237,2.2724,2.27217,2.27231,45300000.0
2005-04-25 17:24:00,2.27167,2.27294,2.27155,2.27257,59500000.0
2005-04-25 17:25:00,2.27243,2.27282,2.27239,2.27268,27200000.0
2005-04-25 17:26:00,2.2723,2.27337,2.2723,2.27337,27400000.0
2005-04-25 17:27:00,2.27305,2.27319,2.27242,2.27242,40100000.0
2005-04-25 17:28:00,2.27242,2.27254,2.27226,2.27234,22000000.0
2005-04-25 17:29:00,2.27222,2.27252,2.27185,2.27248,50900000.0
2005-04-25 17:30:00,2.27267,2.27268,2.27188,2.27215,66000001.0
2005-04-25 17:31:00,2.27221,2.27238,2.27203,2.27207,31000000.0
2005-04-25 17:32:00,2.27213,2.2723,2.27202,2.27213,45300000.0
2005-04-25 17:33:00,2.27185,2.27244,2.27178,2.27201,29900000.0
2005-04-25 17:34:00,2.27222,2.27227,2.27172,2.27176,41300000.0
2005-04-25 17:35:00,2.2719,2.27198,2.27161,2.27198,34500000.0
2005-04-25 17:36:00,2.27185,2.2724,2.27172,2.27197,52000000.0
2005-04-25 17:37:00,2.27172,2.27203,2.27156,2.27192,48900000.0
2005-04-25 17:38:00,2.2717,2.27238,2.27147,2.27205,62900000.0
2005-04-25 17:39:00,2.272,2.27219,2.27138,2.27159,33000000.0
2005-04-25 17:40:00,2.27195,2.27204,2.27149,2.27162,40900000.0
2005-04-25 17:41:00,2.27159,2.27171,2.27147,2.27148,13500000.0
2005-04-25 17:42:00,2.27136,2.2719,2.27136,2.27184,39200000.0
2005-04-25 17:43:00,2.27202,2.27238,2.27196,2.27238,27500000.0
2005-04-25 17:44:00,2.27225,2.27228,2.27202,2.27205,51700000.0
2005-04-25 17:45:00,2.27196,2.27256,2.27196,2.27236,24700000.0
2005-04-25 17:46:00,2.27222,2.27248,2.27194,2.27219,66500000.0
2005-04-25 17:47:00,2.2724,2.27282,2.27215,2.27265,30600000.0
2005-04-25 17:48:00,2.27247,2.27287,2.27235,2.2727,16800000.0
2005-04-25 17:49:00,2.27293,2.27325,2.27238,2.27267,39800000.0
2005-04-25 17:50:00,2.27252,2.27281,2.27182,2.27248,57700000.0
2005-04-25 17:51:00,2.27256,2.2726,2.27237,2.27248,36600000.0
2005-04-25 17:52:00,2.27209,2.27236,2.27172,2.27172,44000000.0
2005-04-25 17:53:00,2.27173,2.27198,2.27144,2.2716,36000000.0
2005-04-25 17:54:00,2.27173,2.27213,2.27136,2.2715,22000000.0
2005-04-25 17:55:00,2.27128,2.27182,2.27101,2.27173,34200000.0
2005-04-25 17:56:00,2.27232,2.27232,2.27143,2.27148,32900000.0
2005-04-25 17:57:00,2.27143,2.27159,2.27119,2.27134,20400000.0
2005-04-25 17:58:00,2.27139,2.27152,2.2711,2.27149,24900000.0
2005-04-25 17:59:00,2.27176,2.27186,2.27126,2.27131,27700000.0
2005-04-25 18:00:00,2.27191,2.27222,2.27178,2.2719,34700000.0
2005-04-25 18:01:00,2.27209,2.27237,2.27168,2.27186,323400000.0
2005-04-25 18:02:00,2.27196,2.27207,2.27158,2.27173,365800001.0
2005-04-25 18:03:00,2.27161,2.27194,2.27131,2.27155,416900000.0
2005-04-25 18:04:00,2.27142,2.27208,2.27133,2.27148,288800000.0
2005-04-25 18:05:00,2.27155,2.27174,2.27103,2.2712,212100000.0
2005-04-25 18:06:00,2.27146,2.27165,2.27093,2.27108,433399998.0
2005-04-25 18:07:00,2.27112,2.27158,2.27052,2.27158,382900000.0
2005-04-25 18:08:00,2.27155,2.27195,2.271,2.271,424099999.0
2005-04-25 18:09:00,2.27114,2.27152,2.27107,2.27128,286800000.0
2005-04-25 18:10:00,2.27122,2.27147,2.27066,2.27094,243600001.0
2005-04-25 18:11:00,2.27108,2.27134,2.27084,2.271,234000000.0
2005-04-25 18:12:00,2.27097,2.27129,2.2707,2.27077,185600000.0
2005-04-25 18:13:00,2.27084,2.27103,2.27028,2.27075,150000000.0
2005-04-25 18:14:00,2.27119,2.2712,2.27065,2.27089,362099999.0
2005-04-25 18:15:00,2.27092,2.27125,2.27069,2.27082,310500000.0
2005-04-25 18:16:00,2.27109,2.27114,2.27022,2.27058,389700001.0
2005-04-25 18:17:00,2.27109,2.27109,2.27044,2.27049,237500000.0
2005-04-25 18:18:00,2.27034,2.27091,2.27,2.2707,172600000.0
2005-04-25 18:19:00,2.27082,2.271,2.27004,2.27053,258200000.0
2005-04-25 18:20:00,2.27078,2.2712,2.27043,2.27089,179099999.0
2005-04-25 18:21:00,2.27062,2.2709,2.27014,2.27075,235200000.0
2005-04-25 18:22:00,2.27022,2.27104,2.27013,2.27104,287900000.0
2005-04-25 18:23:00,2.27094,2.27126,2.2704,2.27126,383400001.0
2005-04-25 18:24:00,2.2713,2.27162,2.27074,2.27113,343500000.0
2005-04-25 18:25:00,2.27036,2.27095,2.27016,2.27029,311700000.0
2005-04-25 18:26:00,2.27103,2.27118,2.27051,2.27062,290800000.0
2005-04-25 18:27:00,2.27061,2.27101,2.27059,2.27073,248200000.0
2005-04-25 18:28:00,2.2704,2.27099,2.27037,2.27072,227800000.0
2005-04-25 18:29:00,2.27045,2.27087,2.27034,2.27053,237200000.0
2005-04-25 18:30:00,2.27073,2.27118,2.27046,2.27053,258700000.0
2005-04-25 18:31:00,2.27105,2.27144,2.27086,2.27123,167200000.0
2005-04-25 18:32:00,2.27068,2.27127,2.2703,2.27105,132600000.0
2005-04-25 18:33:00,2.2711,2.27133,2.27084,2.27085,328500000.0
2005-04-25 18:34:00,2.27099,2.27133,2.27076,2.27122,407100000.0
2005-04-25 18:35:00,2.27105,2.27149,2.27094,2.27133,181300000.0
2005-04-25 18:36:00,2.27123,2.27151,2.27093,2.27122,104800000.0
2005-04-25 18:37:00,2.2712,2.27141,2.27073,2.27111,106400000.0
2005-04-25 18:38:00,2.27115,2.27132,2.27037,2.27037,89400000.0
2005-04-25 18:39:00,2.2712,2.27211,2.27109,2.27211,167900000.0
2005-04-25 18:40:00,2.27182,2.27243,2.27163,2.27177,190800000.0
2005-04-25 18:41:00,2.27203,2.27227,2.27166,2.27212,165400000.0
2005-04-25 18:42:00,2.27203,2.27231,2.27162,2.27222,130000000.0
2005-04-25 18:43:00,2.27214,2.27226,2.27183,2.27198,75699999.0
2005-04-25 18:44:00,2.27231,2.27262,2.27199,2.2723,130200000.0
2005-04-25 18:45:00,2.27223,2.27235,2.27153,2.27231,74400000.0
2005-04-25 18:46:00,2.27201,2.2723,2.27171,2.27223,38700000.0
2005-04-25 18:47:00,2.27186,2.27264,2.27186,2.27264,28300000.0
2005-04-25 18:48:00,2.27212,2.27245,2.27156,2.27156,135500002.0
2005-04-25 18:49:00,2.27262,2.27262,2.27188,2.27231,31300000.0
2005-04-25 18:50:00,2.27263,2.27272,2.2721,2.27233,37200000.0
2005-04-25 18:51:00,2.2721,2.27254,2.27204,2.2723,144700000.0
2005-04-25 18:52:00,2.27254,2.27264,2.27214,2.27232,143500000.0
2005-04-25 18:53:00,2.27249,2.27276,2.27226,2.2726,146900000.0
2005-04-25 18:54:00,2.27219,2.27264,2.272,2.27237,153500000.0
2005-04-25 18:55:00,2.27214,2.2726,2.2718,2.27223,180100000.0
2005-04-25 18:56:00,2.27233,2.27252,2.27217,2.27218,46900000.0
2005-04-25 18:57:00,2.27204,2.27249,2.27162,2.27226,61700000.0
2005-04-25 18:58:00,2.2725,2.27274,2.27207,2.27228,255100000.0
2005-04-25 18:59:00,2.27201,2.27239,2.27176,2.27216,229500000.0
2005-04-25 19:00:00,2.27198,2.27222,2.2717,2.27215,62600000.0
2005-04-25 19:01:00,2.27219,2.27254,2.2718,2.27216,39800000.0
2005-04-25 19:02:00,2.2724,2.27259,2.27175,2.27256,157900000.0
2005-04-25 19:03:00,2.27259,2.27284,2.27228,2.27249,93100000.0
2005-04-25 19:04:00,2.27257,2.27269,2.27228,2.27233,50500000.0
2005-04-25 19:05:00,2.27226,2.27247,2.27158,2.27241,69300000.0
2005-04-25 19:06:00,2.27212,2.27245,2.27185,2.27204,253100000.0
2005-04-25 19:07:00,2.27228,2.27238,2.27198,2.27227,114700000.0
2005-04-25 19:08:00,2.27218,2.27229,2.27177,2.27224,230400000.0
2005-04-25 19:09:00,2.27195,2.27206,2.27097,2.27097,135200001.0
2005-04-25 19:10:00,2.27181,2.272,2.27116,2.27186,97600000.0
2005-04-25 19:11:00,2.27161,2.27167,2.27081,2.27099,49100000.0
2005-04-25 19:12:00,2.27186,2.27186,2.27122,2.2713,55200000.0
2005-04-25 19:13:00,2.2716,2.2718,2.27078,2.27078,124100000.0
2005-04-25 19:14:00,2.27153,2.27153,2.26994,2.27115,106099999.0
2005-04-25 19:15:00,2.27113,2.27154,2.27062,2.27094,114100000.0
2005-04-25 19:16:00,2.27153,2.27153,2.27135,2.27139,38800000.0
2005-04-25 19:17:00,2.27128,2.2716,2.27094,2.2714,79700000.0
2005-04-25 19:18:00,2.27103,2.27158,2.27058,2.27155,124000000.0
2005-04-25 19:19:00,2.27132,2.27157,2.27094,2.27117,100200000.0
2005-04-25 19:20:00,2.27074,2.27109,2.27032,2.27077,96000000.0
2005-04-25 19:21:00,2.27055,2.27098,2.27038,2.27066,129500000.0
2005-04-25 19:22:00,2.27075,2.27119,2.27014,2.27083,58400000.0
2005-04-25 19:23:00,2.27076,2.27081,2.27028,2.27053,145100000.0
2005-04-25 19:24:00,2.27079,2.2709,2.27013,2.2709,67000000.0
2005-04-25 19:25:00,2.271,2.27142,2.27072,2.27123,75300000.0
2005-04-25 19:26:00,2.27107,2.27113,2.27014,2.27092,187100000.0
2005-04-25 19:27:00,2.27073,2.27099,2.27048,2.27081,145800000.0
2005-04-25 19:28:00,2.27083,2.27121,2.27034,2.27093,60900000.0
2005-04-25 19:29:00,2.2709,2.27114,2.27072,2.27109,100500001.0
2005-04-25 19:30:00,2.27116,2.27148,2.27075,2.27115,175500000.0
2005-04-25 19:31:00,2.27137,2.27155,2.27086,2.27123,68000001.0
2005-04-25 19:32:00,2.27132,2.27172,2.27106,2.27141,163800000.0
2005-04-25 19:33:00,2.27138,2.27159,2.27118,2.27142,54000000.0
2005-04-25 19:34:00,2.27137,2.2716,2.27096,2.27122,115100000.0
2005-04-25 19:35:00,2.27133,2.27187,2.27109,2.2715,100200000.0
2005-04-25 19:36:00,2.27117,2.27173,2.27066,2.27143,132900000.0
2005-04-25 19:37:00,2.27131,2.27158,2.27103,2.27144,41000000.0
2005-04-25 19:38:00,2.27147,2.27168,2.27098,2.27129,21200000.0
2005-04-25 19:39:00,2.27121,2.2718,2.27111,2.27158,35500000.0
2005-04-25 19:40:00,2.27181,2.27183,2.27128,2.27166,158799999.0
2005-04-25 19:41:00,2.2717,2.272,2.27134,2.27178,109100000.0
2005-04-25 19:42:00,2.27169,2.27182,2.27097,2.27161,98100000.0
2005-04-25 19:43:00,2.27166,2.27193,2.27166,2.27179,74899999.0
2005-04-25 19:44:00,2.27126,2.27222,2.27112,2.27177,67900000.0
2005-04-25 19:45:00,2.27199,2.27211,2.27176,2.2721,39500000.0
2005-04-25 19:46:00,2.27188,2.27193,2.27128,2.27155,79800000.0
2005-04-25 19:47:00,2.27162,2.27168,2.27136,2.27151,53700000.0
2005-04-25 19:48:00,2.27153,2.27213,2.27141,2.27159,85400000.0
2005-04-25 19:49:00,2.27202,2.27224,2.27159,2.27211,101900000.0
2005-04-25 19:50:00,2.27193,2.27226,2.27136,2.27136,57400000.0
2005-04-25 19:51:00,2.27207,2.27224,2.27174,2.27182,81700000.0
2005-04-25 19:52:00,2.27146,2.27182,2.27108,2.27165,59400000.0
2005-04-25 19:53:00,2.27156,2.27175,2.27149,2.27165,34500000.0
2005-04-25 19:54:00,2.27132,2.27174,2.27124,2.27168,84800000.0
2005-04-25 19:55:00,2.27148,2.27201,2.27148,2.27201,29500000.0
2005-04-25 19:56:00,2.27153,2.27194,2.2714,2.27186,77500000.0
2005-04-25 19:57:00,2.27178,2.27216,2.27166,2.27205,161799999.0
2005-04-25 19:58:00,2.27195,2.27233,2.27162,2.27202,112900000.0
2005-04-25 19:59:00,2.27205,2.27231,2.27186,2.27213,119800000.0
2005-04-25 20:00:00,2.2724,2.27257,2.27197,2.27237,44900000.0
2005-04-25 20:01:00,2.2723,2.27244,2.27195,2.27223,73600000.0
2005-04-25 20:02:00,2.27229,2.27239,2.27176,2.27198,50000001.0
2005-04-25 20:03:00,2.27203,2.2724,2.27193,2.27213,26200000.0
2005-04-25 20:04:00,2.272,2.27215,2.27167,2.27199,30600000.0
2005-04-25 20:05:00,2.27165,2.27198,2.27132,2.27177,45400000.0
2005-04-25 20:06:00,2.2709,2.27161,2.2705,2.27089,28900000.0
2005-04-25 20:07:00,2.27127,2.27137,2.27016,2.27128,37600000.0
2005-04-25 20:08:00,2.27153,2.27153,2.27082,2.27087,85000000.0
2005-04-25 20:09:00,2.27101,2.27137,2.27101,2.27137,24800000.0
2005-04-25 20:10:00,2.27158,2.27158,2.2707,2.27084,26300000.0
2005-04-25 20:11:00,2.271,2.27165,2.27084,2.27117,42900000.0
2005-04-25 20:12:00,2.27126,2.27147,2.27071,2.27098,141500000.0
2005-04-25 20:13:00,2.27094,2.27141,2.27065,2.27141,195100000.0
2005-04-25 20:14:00,2.27137,2.27143,2.27052,2.27052,71800000.0
2005-04-25 20:15:00,2.27098,2.27134,2.27075,2.27113,195700000.0
2005-04-25 20:16:00,2.27095,2.27115,2.27058,2.27078,138600000.0
2005-04-25 20:17:00,2.27088,2.27092,2.27043,2.27046,35700000.0
2005-04-25 20:18:00,2.2708,2.27084,2.27039,2.27041,68000000.0
2005-04-25 20:19:00,2.2702,2.27065,2.26991,2.27065,160199999.0
2005-04-25 20:20:00,2.27059,2.27067,2.27011,2.27057,293299999.0
2005-04-25 20:21:00,2.27026,2.27056,2.26994,2.27015,88100000.0
2005-04-25 20:22:00,2.27047,2.2708,2.27005,2.27057,75700000.0
2005-04-25 20:23:00,2.27075,2.27081,2.27028,2.27063,150200000.0
2005-04-25 20:24:00,2.27035,2.27088,2.27004,2.2704,37600000.0
2005-04-25 20:25:00,2.27059,2.2708,2.26989,2.27023,191800000.0
2005-04-25 20:26:00,2.27059,2.27088,2.27004,2.27073,193200000.0
2005-04-25 20:27:00,2.27077,2.27093,2.27017,2.27059,101200000.0
2005-04-25 20:28:00,2.27048,2.27083,2.27026,2.27044,213100000.0
2005-04-25 20:29:00,2.26991,2.27064,2.26991,2.27064,188000001.0
2005-04-25 20:30:00,2.27016,2.2706,2.27003,2.27018,401299999.0
2005-04-25 20:31:00,2.27002,2.27053,2.27002,2.27053,190200000.0
2005-04-25 20:32:00,2.27038,2.27065,2.26995,2.27047,318900000.0
2005-04-25 20:33:00,2.27041,2.27073,2.2697,2.27041,86600000.0
2005-04-25 20:34:00,2.27033,2.27062,2.26992,2.27013,59200000.0
2005-04-25 20:35:00,2.27016,2.27043,2.26944,2.2701,44900000.0
2005-04-25 20:36:00,2.27013,2.27036,2.26969,2.26969,58600000.0
2005-04-25 20:37:00,2.26982,2.27081,2.26982,2.27041,123900000.0
2005-04-25 20:38:00,2.27057,2.27066,2.27,2.27016,157200000.0
2005-04-25 20:39:00,2.27056,2.27071,2.2703,2.27056,111400000.0
2005-04-25 20:40:00,2.26992,2.27039,2.26992,2.27017,181700000.0
2005-04-25 20:41:00,2.27032,2.27074,2.27012,2.27043,135500000.0
2005-04-25 20:42:00,2.27049,2.27071,2.27007,2.27035,95000000.0
2005-04-25 20:43:00,2.27047,2.27067,2.27014,2.27031,91900000.0
2005-04-25 20:44:00,2.27026,2.27065,2.27024,2.27056,228400000.0
2005-04-25 20:45:00,2.27067,2.2708,2.27022,2.27051,40400000.0
2005-04-25 20:46:00,2.2703,2.27104,2.27027,2.27089,32300000.0
2005-04-25 20:47:00,2.27086,2.27092,2.27027,2.27059,185200001.0
2005-04-25 20:48:00,2.27054,2.27073,2.26966,2.2703,197300000.0
2005-04-25 20:49:00,2.27051,2.27086,2.26998,2.27042,112900000.0
2005-04-25 20:50:00,2.27039,2.2707,2.26992,2.27048,166600000.0
2005-04-25 20:51:00,2.27047,2.27067,2.27014,2.27033,117800000.0
2005-04-25 20:52:00,2.2705,2.27055,2.26966,2.27031,114500000.0
2005-04-25 20:53:00,2.27017,2.27052,2.26952,2.27008,206000000.0
2005-04-25 20:54:00,2.26995,2.27017,2.26938,2.26992,128800000.0
2005-04-25 20:55:00,2.27004,2.27023,2.26972,2.26995,29900000.0
2005-04-25 20:56:00,2.27032,2.27042,2.26983,2.27003,239999998.0
2005-04-25 20:57:00,2.26993,2.27025,2.26922,2.26922,323100001.0
2005-04-25 20:58:00,2.27,2.27022,2.26981,2.26994,186500000.0
2005-04-25 20:59:00,2.26986,2.27008,2.26931,2.26966,237399999.0
2005-04-25 21:00:00,2.26941,2.26959,2.26894,2.26938,217700001.0
2005-04-25 21:01:00,2.26918,2.26963,2.26897,2.26926,335400000.0
2005-04-25 21:02:00,2.26922,2.26945,2.2688,2.26934,118200000.0
2005-04-25 21:03:00,2.26938,2.26983,2.26918,2.26945,103800000.0
2005-04-25 21:04:00,2.26983,2.26987,2.26941,2.2696,47100000.0
2005-04-25 21:05:00,2.26929,2.26963,2.26858,2.26858,71800000.0
2005-04-25 21:06:00,2.26932,2.26959,2.26913,2.26942,65200000.0
2005-04-25 21:07:00,2.2693,2.26958,2.26914,2.26936,26800000.0
2005-04-25 21:08:00,2.26915,2.26924,2.26858,2.26869,48700000.0
2005-04-25 21:09:00,2.26899,2.26903,2.26842,2.2685,41100000.0
2005-04-25 21:10:00,2.26873,2.26873,2.26805,2.26856,93300000.0
2005-04-25 21:11:00,2.26901,2.27069,2.2688,2.26982,117000000.0
2005-04-25 21:12:00,2.27033,2.27051,2.26946,2.26946,33200000.0
2005-04-25 21:13:00,2.26948,2.26995,2.26879,2.26916,120400000.0
2005-04-25 21:14:00,2.26927,2.2697,2.2686,2.26955,141100000.0
2005-04-25 21:15:00,2.26948,2.26975,2.26909,2.26946,147700000.0
2005-04-25 21:16:00,2.26952,2.26962,2.269,2.2696,100900000.0
2005-04-25 21:17:00,2.26941,2.26971,2.26912,2.26971,198600000.0
2005-04-25 21:18:00,2.26951,2.26965,2.26899,2.26929,105400000.0
2005-04-25 21:19:00,2.2693,2.2695,2.26895,2.26924,83400000.0
2005-04-25 21:20:00,2.26917,2.26956,2.26896,2.26923,212400000.0
2005-04-25 21:21:00,2.26947,2.26972,2.26875,2.26937,243700000.0
2005-04-25 21:22:00,2.26899,2.27004,2.26895,2.26968,152600001.0
2005-04-25 21:23:00,2.26965,2.26987,2.26934,2.26935,123400000.0
2005-04-25 21:24:00,2.26941,2.26982,2.26863,2.26982,76700000.0
2005-04-25 21:25:00,2.26959,2.27012,2.26936,2.27012,36600000.0
2005-04-25 21:26:00,2.27024,2.2704,2.2699,2.27016,37400000.0
2005-04-25 21:27:00,2.27018,2.27025,2.26976,2.27017,60700000.0
2005-04-25 21:28:00,2.26998,2.27017,2.26927,2.26966,92000000.0
2005-04-25 21:29:00,2.26959,2.27002,2.26886,2.26951,46200000.0
2005-04-25 21:30:00,2.27002,2.27004,2.26939,2.26943,27100000.0
2005-04-25 21:31:00,2.26943,2.2701,2.26939,2.26994,53200000.0
2005-04-25 21:32:00,2.26987,2.27019,2.2694,2.27,148800000.0
2005-04-25 21:33:00,2.26992,2.27039,2.26932,2.2699,56300000.0
2005-04-25 21:34:00,2.26939,2.27028,2.26931,2.26987,171600000.0
2005-04-25 21:35:00,2.27001,2.27029,2.26988,2.26993,53200000.0
2005-04-25 21:36:00,2.26972,2.26986,2.26907,2.26986,55000000.0
2005-04-25 21:37:00,2.26946,2.2699,2.26939,2.26965,63800000.0
2005-04-25 21:38:00,2.26958,2.26998,2.26916,2.26927,88800000.0
2005-04-25 21:39:00,2.26963,2.26987,2.26945,2.26976,54000000.0
2005-04-25 21:40:00,2.26969,2.26982,2.26945,2.26947,50199999.0
2005-04-25 21:41:00,2.26984,2.27011,2.26965,2.26979,43300000.0
2005-04-25 21:42:00,2.26982,2.27003,2.26935,2.2698,83100000.0
2005-04-25 21:43:00,2.26948,2.27008,2.26934,2.26961,72900000.0
2005-04-25 21:44:00,2.26984,2.2702,2.26958,2.26965,111700000.0
2005-04-25 21:45:00,2.26947,2.27032,2.26947,2.2699,69600000.0
2005-04-25 21:46:00,2.26961,2.27006,2.26934,2.2698,95700000.0
2005-04-25 21:47:00,2.26968,2.27008,2.26909,2.26945,126300000.0
2005-04-25 21:48:00,2.26971,2.26986,2.26918,2.26962,45700000.0
2005-04-25 21:49:00,2.26996,2.27,2.26946,2.26947,83900000.0
2005-04-25 21:50:00,2.26957,2.26983,2.2694,2.26983,20800000.0
2005-04-25 21:51:00,2.26953,2.26985,2.26929,2.26935,44300000.0
2005-04-25 21:52:00,2.26967,2.26986,2.26949,2.26954,173999999.0
2005-04-25 21:53:00,2.26952,2.26994,2.2693,2.26954,55600000.0
2005-04-25 21:54:00,2.26966,2.26989,2.2695,2.26985,42499999.0
2005-04-25 21:55:00,2.26975,2.26994,2.26916,2.26919,86400000.0
2005-04-25 21:56:00,2.27002,2.27002,2.26943,2.26974,48800000.0
2005-04-25 21:57:00,2.26965,2.2698,2.26922,2.26925,26700000.0
2005-04-25 21:58:00,2.26937,2.26945,2.26872,2.26903,29800000.0
2005-04-25 21:59:00,2.2695,2.2695,2.26881,2.26907,190999999.0
2005-04-25 22:00:00,2.26904,2.26939,2.26865,2.26901,59300000.0
2005-04-25 22:01:00,2.26927,2.26933,2.26878,2.2689,25200000.0
2005-04-25 22:02:00,2.26896,2.26943,2.26896,2.26923,105700001.0
2005-04-25 22:03:00,2.26904,2.26923,2.26878,2.26921,29300000.0
2005-04-25 22:04:00,2.26941,2.26941,2.2686,2.26905,83800000.0
2005-04-25 22:05:00,2.26894,2.26943,2.26884,2.26929,75000000.0
2005-04-25 22:06:00,2.26933,2.26952,2.26911,2.26925,25000000.0
2005-04-25 22:07:00,2.26926,2.26937,2.269,2.26926,29500000.0
2005-04-25 22:08:00,2.26936,2.26948,2.2692,2.26939,27600000.0
2005-04-25 22:09:00,2.26952,2.26959,2.26886,2.26913,70200000.0
2005-04-25 22:10:00,2.26948,2.2696,2.26898,2.26943,25200000.0
2005-04-25 22:11:00,2.26973,2.26986,2.26892,2.26892,22400000.0
2005-04-25 22:12:00,2.26948,2.26967,2.26896,2.26896,65700000.0
2005-04-25 22:13:00,2.26954,2.26961,2.26928,2.2693,42200000.0
2005-04-25 22:14:00,2.26957,2.26957,2.26912,2.26948,46200000.0
2005-04-25 22:15:00,2.26934,2.26956,2.26873,2.26942,131600000.0
2005-04-25 22:16:00,2.26907,2.26976,2.2688,2.26909,132800000.0
2005-04-25 22:17:00,2.26948,2.26963,2.26927,2.26947,26400000.0
2005-04-25 22:18:00,2.26969,2.26981,2.26938,2.26946,36000000.0
2005-04-25 22:19:00,2.26958,2.26969,2.26911,2.26911,63899998.0
2005-04-25 22:20:00,2.26925,2.26945,2.26867,2.26897,32600000.0
2005-04-25 22:21:00,2.26878,2.26956,2.2685,2.26955,35900000.0
2005-04-25 22:22:00,2.26909,2.26922,2.26855,2.26905,127000000.0
2005-04-25 22:23:00,2.26954,2.26954,2.26869,2.26926,60400000.0
2005-04-25 22:24:00,2.26919,2.26944,2.26904,2.26922,40200000.0
2005-04-25 22:25:00,2.26891,2.26928,2.2688,2.2689,80400000.0
2005-04-25 22:26:00,2.26904,2.26914,2.26838,2.26868,24200000.0
2005-04-25 22:27:00,2.26913,2.26941,2.26874,2.26874,32200000.0
2005-04-25 22:28:00,2.26902,2.26915,2.26862,2.26906,27000000.0
2005-04-25 22:29:00,2.2691,2.26948,2.26804,2.26948,168300000.0
2005-04-25 22:30:00,2.26949,2.26979,2.26899,2.26902,109099999.0
2005-04-25 22:31:00,2.26911,2.26939,2.26901,2.26905,41800000.0
2005-04-25 22:32:00,2.26922,2.26927,2.26893,2.26927,42400000.0
2005-04-25 22:33:00,2.26929,2.2695,2.26902,2.26933,53500000.0
2005-04-25 22:34:00,2.26907,2.26928,2.26874,2.26908,117000000.0
2005-04-25 22:35:00,2.26885,2.26899,2.2686,2.26875,28600000.0
2005-04-25 22:36:00,2.26872,2.26908,2.26854,2.26896,21700000.0
2005-04-25 22:37:00,2.2688,2.26883,2.26833,2.26861,33800000.0
2005-04-25 22:38:00,2.26815,2.26858,2.26794,2.26808,52000000.0
2005-04-25 22:39:00,2.26799,2.26872,2.26779,2.26872,19700000.0
2005-04-25 22:40:00,2.26897,2.26897,2.26868,2.26897,25400000.0
2005-04-25 22:41:00,2.26849,2.26883,2.26839,2.26868,40700000.0
2005-04-25 22:42:00,2.26888,2.26905,2.268,2.26851,50500000.0
2005-04-25 22:43:00,2.26849,2.2691,2.26844,2.2686,126000000.0
2005-04-25 22:44:00,2.26769,2.26891,2.26769,2.26873,62000000.0
2005-04-25 22:45:00,2.26876,2.26934,2.26868,2.26906,42100000.0
2005-04-25 22:46:00,2.26897,2.26912,2.26839,2.26865,140800000.0
2005-04-25 22:47:00,2.26857,2.26873,2.26824,2.26871,41300000.0
2005-04-25 22:48:00,2.26884,2.26901,2.26858,2.26892,73900000.0
2005-04-25 22:49:00,2.26863,2.26903,2.26846,2.26868,64700000.0
2005-04-25 22:50:00,2.26893,2.26893,2.2684,2.26845,33900000.0
2005-04-25 22:51:00,2.26811,2.26889,2.26807,2.26866,90700000.0
2005-04-25 22:52:00,2.26842,2.2686,2.26768,2.26824,76700000.0
2005-04-25 22:53:00,2.26805,2.26868,2.26798,2.26837,49500000.0
2005-04-25 22:54:00,2.2686,2.26869,2.26836,2.26845,18600000.0
2005-04-25 22:55:00,2.26832,2.26852,2.26814,2.26816,48400000.0
2005-04-25 22:56:00,2.26829,2.26844,2.26807,2.26829,34300000.0
2005-04-25 22:57:00,2.26816,2.26864,2.26804,2.26863,40000000.0
2005-04-25 22:58:00,2.26805,2.26831,2.26777,2.26821,45200000.0
2005-04-25 22:59:00,2.26796,2.26828,2.26773,2.26773,31400000.0
2005-04-25 23:00:00,2.2676,2.26849,2.2676,2.26828,37700000.0
2005-04-25 23:01:00,2.26844,2.26859,2.26801,2.26807,48700000.0
2005-04-25 23:02:00,2.26817,2.26842,2.26769,2.26842,35600000.0
2005-04-25 23:03:00,2.26817,2.26835,2.26797,2.26835,37000000.0
2005-04-25 23:04:00,2.26832,2.26837,2.26755,2.26788,66199999.0
2005-04-25 23:05:00,2.26828,2.26845,2.2681,2.26833,37100000.0
2005-04-25 23:06:00,2.26835,2.26848,2.26782,2.26822,34700000.0
2005-04-25 23:07:00,2.26829,2.26853,2.26813,2.26833,32200000.0
2005-04-25 23:08:00,2.2682,2.269,2.26802,2.269,56000000.0
2005-04-25 23:09:00,2.2685,2.26877,2.26808,2.26861,34000000.0
2005-04-25 23:10:00,2.26845,2.26888,2.26832,2.26885,18500000.0
2005-04-25 23:11:00,2.26863,2.26891,2.26837,2.2686,36400000.0
2005-04-25 23:12:00,2.26857,2.26883,2.2683,2.26873,44200000.0
2005-04-25 23:13:00,2.26863,2.26889,2.26844,2.2688,29600000.0
2005-04-25 23:14:00,2.26923,2.26948,2.26896,2.26911,50300000.0
2005-04-25 23:15:00,2.26886,2.26986,2.26877,2.26965,38200000.0
2005-04-25 23:16:00,2.26953,2.26974,2.26921,2.26958,43300000.0
2005-04-25 23:17:00,2.26969,2.26975,2.26938,2.26951,28400000.0
2005-04-25 23:18:00,2.26978,2.27034,2.26924,2.27034,25200000.0
2005-04-25 23:19:00,2.26974,2.26983,2.26932,2.26955,38200000.0
2005-04-25 23:20:00,2.26948,2.26966,2.26902,2.26902,30800000.0
2005-04-25 23:21:00,2.26947,2.26975,2.26915,2.26964,35100000.0
2005-04-25 23:22:00,2.2697,2.2697,2.26919,2.26955,47700000.0
2005-04-25 23:23:00,2.26913,2.26983,2.26896,2.26951,26000000.0
2005-04-25 23:24:00,2.27007,2.27007,2.26918,2.26962,49900000.0
2005-04-25 23:25:00,2.26958,2.26986,2.26937,2.26986,35800000.0
2005-04-25 23:26:00,2.26972,2.27008,2.2695,2.26971,20300000.0
2005-04-25 23:27:00,2.2699,2.27017,2.26957,2.2697,37400000.0
2005-04-25 23:28:00,2.26962,2.26981,2.26953,2.26953,37200000.0
2005-04-25 23:29:00,2.2698,2.2698,2.26898,2.26965,76899999.0
2005-04-25 23:30:00,2.26972,2.27009,2.2694,2.27002,35300000.0
2005-04-25 23:31:00,2.26923,2.26958,2.26912,2.26957,38700000.0
2005-04-25 23:32:00,2.26971,2.26988,2.26927,2.26988,31800000.0
2005-04-25 23:33:00,2.26918,2.27012,2.26918,2.26942,61400000.0
2005-04-25 23:34:00,2.26925,2.2696,2.26915,2.26935,57400000.0
2005-04-25 23:35:00,2.27003,2.27003,2.26947,2.26947,59300000.0
2005-04-25 23:36:00,2.26979,2.26992,2.26926,2.2695,43800000.0
2005-04-25 23:37:00,2.26924,2.26971,2.26913,2.26936,50500000.0
2005-04-25 23:38:00,2.27007,2.27007,2.26955,2.26971,15600000.0
2005-04-25 23:39:00,2.26901,2.2699,2.26901,2.2699,28200000.0
2005-04-25 23:40:00,2.26937,2.27039,2.26926,2.27034,23600000.0
2005-04-25 23:41:00,2.27032,2.27032,2.26963,2.27009,33300000.0
2005-04-25 23:42:00,2.27009,2.27017,2.26966,2.26986,25800000.0
2005-04-25 23:43:00,2.26993,2.27021,2.26966,2.26969,53800000.0
2005-04-25 23:44:00,2.27056,2.27061,2.26991,2.27023,42500000.0
2005-04-25 23:45:00,2.27012,2.27019,2.2693,2.26976,32800000.0
2005-04-25 23:46:00,2.2704,2.27044,2.26944,2.27012,42700000.0
2005-04-25 23:47:00,2.27033,2.27039,2.26959,2.27038,24700000.0
2005-04-25 23:48:00,2.2705,2.2705,2.26985,2.26996,16600000.0
2005-04-25 23:49:00,2.27051,2.27076,2.27024,2.27031,41600000.0
2005-04-25 23:50:00,2.27013,2.27035,2.26975,2.26975,33900000.0
2005-04-25 23:51:00,2.26986,2.2701,2.26938,2.26938,33000000.0
2005-04-25 23:52:00,2.27022,2.2703,2.26953,2.26953,35700000.0
2005-04-25 23:53:00,2.26993,2.27017,2.26985,2.27002,31300000.0
2005-04-25 23:54:00,2.26983,2.27032,2.26971,2.27021,32100000.0
2005-04-25 23:55:00,2.27012,2.27029,2.26967,2.27014,33100000.0
2005-04-25 23:56:00,2.27004,2.27004,2.26949,2.26952,41000000.0
2005-04-25 23:57:00,2.27002,2.27021,2.26961,2.2698,47900000.0
2005-04-25 23:58:00,2.27011,2.27046,2.26979,2.27044,36300000.0
2005-04-25 23:59:00,2.27012,2.27057,2.26961,2.27057,21700000.0
2005-04-26 00:00:00,2.2706,2.27067,2.27005,2.2701,39000000.0
2005-04-26 00:01:00,2.27012,2.27033,2.26956,2.26984,36200000.0
2005-04-26 00:02:00,2.27022,2.27026,2.26968,2.26998,32600000.0
2005-04-26 00:03:00,2.26972,2.26982,2.2695,2.26953,23100000.0
2005-04-26 00:04:00,2.27033,2.27033,2.2698,2.2698,26500000.0
2005-04-26 00:05:00,2.26973,2.26992,2.26901,2.26916,20000000.0
2005-04-26 00:06:00,2.26985,2.26996,2.26937,2.26996,27100000.0
2005-04-26 00:07:00,2.27004,2.27018,2.26976,2.27015,23700000.0
2005-04-26 00:08:00,2.26978,2.26995,2.26937,2.26937,22400000.0
2005-04-26 00:09:00,2.27038,2.27038,2.26957,2.26982,30700000.0
2005-04-26 00:10:00,2.27035,2.27035,2.26993,2.27027,24400000.0
2005-04-26 00:11:00,2.26971,2.27044,2.26968,2.27027,40300000.0
2005-04-26 00:12:00,2.27057,2.27064,2.26994,2.26994,56200000.0
2005-04-26 00:13:00,2.27032,2.27039,2.26986,2.26988,44300000.0
2005-04-26 00:14:00,2.27019,2.27038,2.26991,2.27007,47200000.0
2005-04-26 00:15:00,2.27031,2.27055,2.27016,2.27044,18800000.0
2005-04-26 00:16:00,2.27038,2.27049,2.27002,2.2704,39000000.0
2005-04-26 00:17:00,2.27013,2.27049,2.26986,2.27027,43100000.0
2005-04-26 00:18:00,2.26997,2.27008,2.26983,2.26987,37500000.0
2005-04-26 00:19:00,2.26998,2.27055,2.26998,2.27045,21600000.0
2005-04-26 00:20:00,2.26994,2.27029,2.26968,2.26982,34200000.0
2005-04-26 00:21:00,2.27007,2.27046,2.26995,2.27033,30600000.0
2005-04-26 00:22:00,2.27037,2.27092,2.27019,2.27047,70600000.0
2005-04-26 00:23:00,2.27074,2.27077,2.26993,2.27023,45300000.0
2005-04-26 00:24:00,2.27072,2.27072,2.27006,2.27038,22800000.0
2005-04-26 00:25:00,2.27009,2.27052,2.26989,2.27052,18500000.0
2005-04-26 00:26:00,2.27036,2.27061,2.26988,2.27006,50500000.0
2005-04-26 00:27:00,2.2701,2.27037,2.27,2.2702,42300000.0
2005-04-26 00:28:00,2.27011,2.27076,2.27011,2.27051,52000000.0
2005-04-26 00:29:00,2.27064,2.27066,2.27006,2.27041,46800000.0
2005-04-26 00:30:00,2.27052,2.27052,2.2698,2.2698,21400000.0
2005-04-26 00:31:00,2.27033,2.27048,2.27001,2.27007,41500000.0
2005-04-26 00:32:00,2.26978,2.27064,2.26974,2.27042,37000000.0
2005-04-26 00:33:00,2.2698,2.2705,2.2698,2.2705,19400000.0
2005-04-26 00:34:00,2.26993,2.27017,2.26967,2.26967,37800000.0
2005-04-26 00:35:00,2.27,2.27019,2.26956,2.27007,46400000.0
2005-04-26 00:36:00,2.26992,2.27,2.26969,2.27,17100000.0
2005-04-26 00:37:00,2.27007,2.27013,2.26963,2.27,52099999.0
2005-04-26 00:38:00,2.27033,2.27034,2.27005,2.27005,26800000.0
2005-04-26 00:39:00,2.26969,2.27077,2.26963,2.2706,33900000.0
2005-04-26 00:40:00,2.27015,2.27021,2.2698,2.2698,19700000.0
2005-04-26 00:41:00,2.27052,2.27052,2.26991,2.27031,40700000.0
2005-04-26 00:42:00,2.27013,2.27051,2.26979,2.27024,25400000.0
2005-04-26 00:43:00,2.27047,2.27047,2.27001,2.27041,30300000.0
2005-04-26 00:44:00,2.27057,2.27067,2.2699,2.27018,36000000.0
2005-04-26 00:45:00,2.26973,2.27032,2.26962,2.27017,40100000.0
2005-04-26 00:46:00,2.26972,2.2705,2.26972,2.27011,42300000.0
2005-04-26 00:47:00,2.27029,2.2706,2.27009,2.27043,34800000.0
2005-04-26 00:48:00,2.2706,2.27082,2.27003,2.27033,44200000.0
2005-04-26 00:49:00,2.26987,2.27068,2.26974,2.27068,30000000.0
2005-04-26 00:50:00,2.2704,2.27047,2.27006,2.27045,58500000.0
2005-04-26 00:51:00,2.27044,2.27044,2.26962,2.26973,26200000.0
2005-04-26 00:52:00,2.26971,2.27033,2.26957,2.27033,48100000.0
2005-04-26 00:53:00,2.27042,2.27047,2.26959,2.27025,37400000.0
2005-04-26 00:54:00,2.27033,2.27088,2.27031,2.27085,28400000.0
2005-04-26 00:55:00,2.26995,2.27094,2.26995,2.27083,31700000.0
2005-04-26 00:56:00,2.27082,2.27083,2.27001,2.27053,58999999.0
2005-04-26 00:57:00,2.27061,2.27084,2.27023,2.27084,51200000.0
2005-04-26 00:58:00,2.27115,2.27137,2.27053,2.27053,33100000.0
2005-04-26 00:59:00,2.2706,2.27108,2.27056,2.27093,45200000.0
2005-04-26 01:00:00,2.27075,2.27142,2.27057,2.27122,50300000.0
2005-04-26 01:01:00,2.27095,2.27109,2.27066,2.27092,25600000.0
2005-04-26 01:02:00,2.27053,2.27155,2.27038,2.27141,29500000.0
2005-04-26 01:03:00,2.27139,2.27139,2.27076,2.27076,36300000.0
2005-04-26 01:04:00,2.27097,2.27099,2.26973,2.26973,31600000.0
2005-04-26 01:05:00,2.27029,2.27076,2.27005,2.27059,25000000.0
2005-04-26 01:06:00,2.27097,2.27097,2.26994,2.27009,25700000.0
2005-04-26 01:07:00,2.27037,2.27082,2.27018,2.27036,39800000.0
2005-04-26 01:08:00,2.27011,2.27079,2.27004,2.27071,50500001.0
2005-04-26 01:09:00,2.27105,2.27106,2.27007,2.27041,54100000.0
2005-04-26 01:10:00,2.27102,2.27124,2.27035,2.27112,44500000.0
2005-04-26 01:11:00,2.27115,2.27115,2.27053,2.27073,16900000.0
2005-04-26 01:12:00,2.27091,2.27123,2.27078,2.27113,31400000.0
2005-04-26 01:13:00,2.27069,2.27096,2.27066,2.27089,28000000.0
2005-04-26 01:14:00,2.27067,2.27088,2.27009,2.2705,34800000.0
2005-04-26 01:15:00,2.27072,2.27089,2.2703,2.27089,36500000.0
2005-04-26 01:16:00,2.27044,2.27045,2.2699,2.2699,46100000.0
2005-04-26 01:17:00,2.26998,2.27069,2.26978,2.27053,55600000.0
2005-04-26 01:18:00,2.27081,2.27088,2.27021,2.27053,33600000.0
2005-04-26 01:19:00,2.26961,2.27047,2.26954,2.27027,56400000.0
2005-04-26 01:20:00,2.27018,2.27063,2.26988,2.27063,46300000.0
2005-04-26 01:21:00,2.27015,2.27056,2.27015,2.27017,13700000.0
2005-04-26 01:22:00,2.27029,2.27038,2.27011,2.27038,25800000.0
2005-04-26 01:23:00,2.27077,2.27077,2.27027,2.27029,42100000.0
2005-04-26 01:24:00,2.27049,2.27063,2.26998,2.27063,31500000.0
2005-04-26 01:25:00,2.2701,2.27071,2.26998,2.27071,23900000.0
2005-04-26 01:26:00,2.27084,2.27097,2.27012,2.27016,65799998.0
2005-04-26 01:27:00,2.27056,2.2706,2.27021,2.27031,50700000.0
2005-04-26 01:28:00,2.27,2.27026,2.26966,2.26966,26400000.0
2005-04-26 01:29:00,2.27049,2.27053,2.26981,2.27025,36200000.0
2005-04-26 01:30:00,2.27025,2.27081,2.27004,2.2707,20300000.0
2005-04-26 01:31:00,2.27047,2.27059,2.26999,2.27017,44500000.0
2005-04-26 01:32:00,2.27054,2.27072,2.27015,2.27069,66400000.0
2005-04-26 01:33:00,2.27067,2.27085,2.27001,2.27085,42900000.0
2005-04-26 01:34:00,2.27078,2.2709,2.27028,2.27061,55000000.0
2005-04-26 01:35:00,2.27068,2.27125,2.27068,2.27119,36100000.0
2005-04-26 01:36:00,2.27123,2.27167,2.27095,2.27167,24200000.0
2005-04-26 01:37:00,2.27116,2.27143,2.27096,2.2711,30000000.0
2005-04-26 01:38:00,2.271,2.27135,2.27085,2.27117,34600001.0
2005-04-26 01:39:00,2.27116,2.27127,2.2707,2.27097,42500000.0
2005-04-26 01:40:00,2.27108,2.27121,2.27079,2.27107,52000000.0
2005-04-26 01:41:00,2.27129,2.27129,2.27063,2.27108,51600000.0
2005-04-26 01:42:00,2.27095,2.27109,2.27066,2.27068,35800000.0
2005-04-26 01:43:00,2.27055,2.27085,2.27044,2.27045,38300000.0
2005-04-26 01:44:00,2.27073,2.27112,2.27048,2.27094,24300000.0
2005-04-26 01:45:00,2.27066,2.27131,2.27045,2.27122,52400000.0
2005-04-26 01:46:00,2.27112,2.2712,2.27097,2.2711,47600000.0
2005-04-26 01:47:00,2.27107,2.27126,2.27104,2.27124,62100000.0
2005-04-26 01:48:00,2.27134,2.27134,2.27023,2.27023,44800000.0
2005-04-26 01:49:00,2.27105,2.27181,2.27096,2.27164,15300000.0
2005-04-26 01:50:00,2.27128,2.27175,2.27125,2.27141,39300000.0
2005-04-26 01:51:00,2.2711,2.27141,2.27066,2.27124,39200000.0
2005-04-26 01:52:00,2.27155,2.27166,2.27073,2.27141,42900000.0
2005-04-26 01:53:00,2.27142,2.2715,2.27124,2.27148,67500000.0
2005-04-26 01:54:00,2.27132,2.27155,2.27117,2.27149,27000000.0
2005-04-26 01:55:00,2.27131,2.27158,2.27114,2.27149,57800000.0
2005-04-26 01:56:00,2.27156,2.27178,2.27094,2.27107,25900000.0
2005-04-26 01:57:00,2.27141,2.27154,2.27124,2.27141,23200000.0
2005-04-26 01:58:00,2.27146,2.27146,2.27079,2.27103,33800000.0
2005-04-26 01:59:00,2.27103,2.27118,2.27084,2.27084,24800000.0
2005-04-26 02:00:00,2.27135,2.27165,2.2711,2.27156,70399999.0
2005-04-26 02:01:00,2.27063,2.27146,2.27063,2.27134,45400000.0
2005-04-26 02:02:00,2.27089,2.27121,2.27066,2.27121,30800000.0
2005-04-26 02:03:00,2.2706,2.27087,2.2706,2.27075,32700000.0
2005-04-26 02:04:00,2.27094,2.27097,2.27038,2.27059,37800000.0
2005-04-26 02:05:00,2.27056,2.27139,2.27045,2.2713,51200000.0
2005-04-26 02:06:00,2.27082,2.2713,2.27046,2.27125,26800000.0
2005-04-26 02:07:00,2.27096,2.27136,2.27059,2.27136,44100000.0
2005-04-26 02:08:00,2.27121,2.27132,2.27069,2.27104,30500000.0
2005-04-26 02:09:00,2.27107,2.27134,2.27082,2.27128,24900000.0
2005-04-26 02:10:00,2.27105,2.27144,2.27081,2.27142,47500000.0
2005-04-26 02:11:00,2.27058,2.27156,2.27058,2.27156,16900000.0
2005-04-26 02:12:00,2.27167,2.27167,2.2708,2.27101,41900000.0
2005-04-26 02:13:00,2.27103,2.27127,2.27052,2.27122,33100000.0
2005-04-26 02:14:00,2.27131,2.27155,2.27104,2.27155,22400000.0
2005-04-26 02:15:00,2.27164,2.27177,2.27131,2.27131,24800000.0
2005-04-26 02:16:00,2.2714,2.27174,2.27109,2.27111,35400000.0
2005-04-26 02:17:00,2.27112,2.27168,2.27112,2.2713,28400000.0
2005-04-26 02:18:00,2.27127,2.27165,2.27092,2.27145,36900000.0
2005-04-26 02:19:00,2.27153,2.2716,2.27113,2.27145,44000000.0
2005-04-26 02:20:00,2.27102,2.27147,2.27084,2.27137,33700000.0
2005-04-26 02:21:00,2.27142,2.27154,2.27118,2.27121,46800000.0
2005-04-26 02:22:00,2.27147,2.27147,2.27051,2.27098,42200001.0
2005-04-26 02:23:00,2.27122,2.27137,2.27104,2.27131,55800000.0
2005-04-26 02:24:00,2.27074,2.27129,2.2706,2.27129,24100000.0
2005-04-26 02:25:00,2.27087,2.27127,2.27084,2.27127,42200000.0
2005-04-26 02:26:00,2.27159,2.27159,2.27093,2.27107,34200000.0
2005-04-26 02:27:00,2.27122,2.27128,2.27098,2.27117,20000000.0
2005-04-26 02:28:00,2.27103,2.2714,2.271,2.27115,45500000.0
2005-04-26 02:29:00,2.27073,2.27126,2.27046,2.27108,53900001.0
2005-04-26 02:30:00,2.2711,2.27119,2.27094,2.27101,30400000.0
2005-04-26 02:31:00,2.27146,2.27146,2.27062,2.27075,47600000.0
2005-04-26 02:32:00,2.271,2.271,2.27056,2.27056,35000000.0
2005-04-26 02:33:00,2.27035,2.27117,2.27033,2.27117,46600000.0
2005-04-26 02:34:00,2.27083,2.27125,2.27083,2.27118,24600000.0
2005-04-26 02:35:00,2.27065,2.27104,2.2704,2.2708,16900000.0
2005-04-26 02:36:00,2.27102,2.27103,2.27032,2.27064,42400000.0
2005-04-26 02:37:00,2.27059,2.27092,2.27025,2.27092,42600000.0
2005-04-26 02:38:00,2.27112,2.2713,2.27016,2.27016,26800000.0
2005-04-26 02:39:00,2.27083,2.27108,2.27054,2.27108,27100000.0
2005-04-26 02:40:00,2.27086,2.271,2.2704,2.271,25300000.0
2005-04-26 02:41:00,2.27048,2.27075,2.27027,2.27052,55699999.0
2005-04-26 02:42:00,2.27088,2.27088,2.27036,2.27036,49200000.0
2005-04-26 02:43:00,2.27047,2.27115,2.27047,2.2708,54100000.0
2005-04-26 02:44:00,2.27107,2.27108,2.27009,2.27059,36900000.0
2005-04-26 02:45:00,2.2707,2.27105,2.27063,2.27067,32000000.0
2005-04-26 02:46:00,2.2711,2.2711,2.27074,2.27074,28500000.0
2005-04-26 02:47:00,2.27074,2.27105,2.27073,2.2708,67400001.0
2005-04-26 02:48:00,2.27084,2.27129,2.2708,2.27099,37600000.0
2005-04-26 02:49:00,2.27094,2.27094,2.27035,2.27076,38800000.0
2005-04-26 02:50:00,2.27101,2.27101,2.27066,2.27082,31200000.0
2005-04-26 02:51:00,2.27068,2.27122,2.27046,2.27122,29100000.0
2005-04-26 02:52:00,2.27057,2.2711,2.27033,2.27104,37900000.0
2005-04-26 02:53:00,2.27113,2.27134,2.27083,2.27106,34800000.0
2005-04-26 02:54:00,2.27083,2.27121,2.27071,2.27111,36600000.0
2005-04-26 02:55:00,2.27095,2.27117,2.27071,2.27096,33700000.0
2005-04-26 02:56:00,2.27069,2.27133,2.27068,2.2712,35500000.0
2005-04-26 02:57:00,2.27095,2.27095,2.26984,2.26984,28800000.0
2005-04-26 02:58:00,2.27025,2.27049,2.27008,2.27027,43400001.0
2005-04-26 02:59:00,2.27052,2.27052,2.26972,2.26972,33100000.0
2005-04-26 03:00:00,2.26965,2.27005,2.26954,2.27005,28000000.0
2005-04-26 03:01:00,2.2705,2.2705,2.27004,2.27043,39600000.0
2005-04-26 03:02:00,2.27039,2.27049,2.27022,2.27023,33400000.0
2005-04-26 03:03:00,2.27029,2.27042,2.26956,2.26956,22400000.0
2005-04-26 03:04:00,2.27032,2.27059,2.27024,2.27059,23400000.0
2005-04-26 03:05:00,2.27037,2.27059,2.2699,2.27043,31600000.0
2005-04-26 03:06:00,2.2704,2.27121,2.27026,2.27115,37400000.0
2005-04-26 03:07:00,2.27097,2.27102,2.2703,2.27046,35600000.0
2005-04-26 03:08:00,2.27043,2.27076,2.27043,2.27069,28000000.0
2005-04-26 03:09:00,2.27003,2.2705,2.26996,2.27015,28900000.0
2005-04-26 03:10:00,2.2702,2.27075,2.2701,2.27075,38800000.0
2005-04-26 03:11:00,2.27089,2.27089,2.27011,2.27063,34700000.0
2005-04-26 03:12:00,2.27112,2.27112,2.27082,2.27082,37400000.0
2005-04-26 03:13:00,2.27077,2.27095,2.27057,2.27079,45400000.0
2005-04-26 03:14:00,2.27087,2.27095,2.2707,2.27087,28700000.0
2005-04-26 03:15:00,2.27045,2.2706,2.27009,2.27009,30700000.0
2005-04-26 03:16:00,2.27008,2.27077,2.26988,2.27066,35200000.0
2005-04-26 03:17:00,2.27069,2.27072,2.26998,2.27037,47700000.0
2005-04-26 03:18:00,2.27046,2.27077,2.27011,2.27061,32400000.0
2005-04-26 03:19:00,2.27077,2.27088,2.27034,2.27043,28500000.0
2005-04-26 03:20:00,2.27114,2.27114,2.27033,2.27051,23000000.0
2005-04-26 03:21:00,2.27067,2.27067,2.2701,2.2701,41400000.0
2005-04-26 03:22:00,2.27079,2.27092,2.27054,2.27075,26400000.0
2005-04-26 03:23:00,2.2705,2.27087,2.27023,2.27087,28500000.0
2005-04-26 03:24:00,2.27076,2.27076,2.26987,2.26987,30300000.0
2005-04-26 03:25:00,2.27065,2.2708,2.27028,2.27053,60300000.0
2005-04-26 03:26:00,2.27047,2.27053,2.26973,2.26973,35800000.0
2005-04-26 03:27:00,2.27035,2.27053,2.26968,2.26968,28000000.0
2005-04-26 03:28:00,2.27037,2.27073,2.27019,2.27047,42100000.0
2005-04-26 03:29:00,2.27034,2.27035,2.26985,2.2703,52700000.0
2005-04-26 03:30:00,2.27044,2.27065,2.27008,2.27054,59600000.0
2005-04-26 03:31:00,2.27033,2.27062,2.27013,2.27014,41100000.0
2005-04-26 03:32:00,2.27018,2.27047,2.26995,2.26995,41400000.0
2005-04-26 03:33:00,2.27044,2.2705,2.26946,2.26946,34600000.0
2005-04-26 03:34:00,2.26998,2.26998,2.26959,2.26977,28700000.0
2005-04-26 03:35:00,2.26952,2.27045,2.26952,2.27045,32600000.0
2005-04-26 03:36:00,2.2706,2.27071,2.26961,2.26964,35100000.0
2005-04-26 03:37:00,2.26996,2.27033,2.26975,2.26988,55700000.0
2005-04-26 03:38:00,2.27003,2.2702,2.26992,2.27002,34500000.0
2005-04-26 03:39:00,2.26958,2.27051,2.26954,2.26959,29800000.0
2005-04-26 03:40:00,2.27025,2.27069,2.27024,2.27069,24300000.0
2005-04-26 03:41:00,2.27033,2.2707,2.27017,2.27054,44900000.0
2005-04-26 03:42:00,2.27019,2.2706,2.2699,2.27038,26000000.0
2005-04-26 03:43:00,2.27023,2.27053,2.26993,2.27052,49300001.0
2005-04-26 03:44:00,2.26999,2.27057,2.26999,2.27038,44500000.0
2005-04-26 03:45:00,2.27019,2.27041,2.26948,2.26949,51500000.0
2005-04-26 03:46:00,2.27005,2.27105,2.26991,2.27105,12900000.0
2005-04-26 03:47:00,2.27052,2.27056,2.26977,2.26977,34800000.0
2005-04-26 03:48:00,2.27044,2.27053,2.26986,2.27005,36300000.0
2005-04-26 03:49:00,2.27001,2.27076,2.27001,2.27076,27000000.0
2005-04-26 03:50:00,2.27118,2.27149,2.27059,2.27094,45900000.0
2005-04-26 03:51:00,2.27117,2.27117,2.27023,2.27065,22700000.0
2005-04-26 03:52:00,2.27051,2.27078,2.27014,2.27014,45200000.0
2005-04-26 03:53:00,2.27123,2.27154,2.2705,2.27067,35500000.0
2005-04-26 03:54:00,2.27074,2.27107,2.27022,2.27022,25000000.0
2005-04-26 03:55:00,2.27108,2.27127,2.2707,2.2707,52800000.0
2005-04-26 03:56:00,2.27084,2.27126,2.27054,2.27098,39200000.0
2005-04-26 03:57:00,2.27079,2.27121,2.27076,2.27109,47600001.0
2005-04-26 03:58:00,2.27094,2.27133,2.27082,2.27133,31900000.0
2005-04-26 03:59:00,2.27078,2.27125,2.27054,2.2711,25200000.0
2005-04-26 04:00:00,2.27135,2.27137,2.27055,2.271,65800000.0
2005-04-26 04:01:00,2.27084,2.27093,2.27042,2.27083,35200000.0
2005-04-26 04:02:00,2.27087,2.27101,2.27044,2.27059,60900000.0
2005-04-26 04:03:00,2.27021,2.27093,2.27021,2.27068,36000000.0
2005-04-26 04:04:00,2.27095,2.27121,2.27092,2.27092,36100000.0
2005-04-26 04:05:00,2.27023,2.2711,2.27023,2.2711,22400000.0
2005-04-26 04:06:00,2.27103,2.27121,2.27079,2.27102,26600000.0
2005-04-26 04:07:00,2.27007,2.27137,2.27007,2.27128,33700000.0
2005-04-26 04:08:00,2.27122,2.27127,2.27011,2.27011,50000000.0
2005-04-26 04:09:00,2.2711,2.2711,2.27015,2.27053,33600000.0
2005-04-26 04:10:00,2.27082,2.27112,2.27078,2.27086,27700000.0
2005-04-26 04:11:00,2.27065,2.27094,2.27028,2.27087,38400000.0
2005-04-26 04:12:00,2.27102,2.27113,2.27009,2.27048,21200000.0
2005-04-26 04:13:00,2.27041,2.27057,2.27024,2.27052,34900000.0
2005-04-26 04:14:00,2.27052,2.27067,2.26985,2.2706,39800000.0
2005-04-26 04:15:00,2.27055,2.27069,2.27007,2.27045,42000000.0
2005-04-26 04:16:00,2.27073,2.27073,2.26991,2.26997,32200000.0
2005-04-26 04:17:00,2.2704,2.2707,2.27034,2.27051,30500000.0
2005-04-26 04:18:00,2.2705,2.27092,2.27042,2.27074,42800000.0
2005-04-26 04:19:00,2.27062,2.27083,2.27026,2.27079,25000000.0
2005-04-26 04:20:00,2.27112,2.27112,2.27047,2.27055,31800000.0
2005-04-26 04:21:00,2.27053,2.27087,2.27022,2.27085,17400000.0
2005-04-26 04:22:00,2.27025,2.27083,2.27019,2.27077,40300000.0
2005-04-26 04:23:00,2.27065,2.27078,2.27019,2.27055,55500001.0
2005-04-26 04:24:00,2.27049,2.2706,2.27033,2.27041,43300000.0
2005-04-26 04:25:00,2.2709,2.27105,2.27062,2.27077,36600000.0
2005-04-26 04:26:00,2.27075,2.27088,2.27045,2.27045,34700000.0
2005-04-26 04:27:00,2.26988,2.27026,2.26971,2.26977,48600000.0
2005-04-26 04:28:00,2.2705,2.27121,2.27024,2.27121,33500000.0
2005-04-26 04:29:00,2.27108,2.27131,2.27051,2.27131,39000000.0
2005-04-26 04:30:00,2.27102,2.27144,2.27088,2.27098,44400000.0
2005-04-26 04:31:00,2.27128,2.27128,2.27044,2.27044,22400000.0
2005-04-26 04:32:00,2.27087,2.27127,2.27061,2.27127,35300000.0
2005-04-26 04:33:00,2.27102,2.27125,2.27053,2.2706,35400000.0
2005-04-26 04:34:00,2.27026,2.27098,2.27015,2.2704,53000000.0
2005-04-26 04:35:00,2.27096,2.27099,2.27059,2.2709,26600000.0
2005-04-26 04:36:00,2.27055,2.27089,2.27021,2.27084,33100000.0
2005-04-26 04:37:00,2.27052,2.27055,2.27019,2.27024,38500000.0
2005-04-26 04:38:00,2.27105,2.27114,2.27011,2.27014,44700000.0
2005-04-26 04:39:00,2.27037,2.27052,2.27021,2.27028,23800000.0
2005-04-26 04:40:00,2.27074,2.27074,2.27033,2.27068,22000000.0
2005-04-26 04:41:00,2.27052,2.2708,2.27038,2.2708,27700000.0
2005-04-26 04:42:00,2.27046,2.27095,2.27043,2.27043,32400000.0
2005-04-26 04:43:00,2.27017,2.27054,2.26992,2.27054,25700000.0
2005-04-26 04:44:00,2.26973,2.27052,2.26958,2.26997,51100000.0
2005-04-26 04:45:00,2.2699,2.2702,2.26962,2.26988,33700000.0
2005-04-26 04:46:00,2.27022,2.27029,2.26971,2.26987,31900000.0
2005-04-26 04:47:00,2.27023,2.27044,2.27003,2.27031,31500000.0
2005-04-26 04:48:00,2.27046,2.27083,2.2703,2.27056,44300000.0
2005-04-26 04:49:00,2.27062,2.27079,2.27005,2.27005,40600000.0
2005-04-26 04:50:00,2.26958,2.27057,2.26953,2.27038,34500000.0
2005-04-26 04:51:00,2.27072,2.2709,2.27004,2.27072,47400000.0
2005-04-26 04:52:00,2.27047,2.27076,2.27009,2.27009,24200000.0
2005-04-26 04:53:00,2.27006,2.27058,2.26998,2.2704,43000001.0
2005-04-26 04:54:00,2.26996,2.27023,2.2696,2.26983,29600000.0
2005-04-26 04:55:00,2.27038,2.27048,2.27015,2.27015,29600000.0
2005-04-26 04:56:00,2.27033,2.27056,2.27004,2.27009,36700000.0
2005-04-26 04:57:00,2.26958,2.27051,2.26958,2.26992,29100000.0
2005-04-26 04:58:00,2.27008,2.27056,2.26978,2.27056,61400000.0
2005-04-26 04:59:00,2.27033,2.27041,2.26986,2.27036,23500000.0
2005-04-26 05:00:00,2.27022,2.27042,2.26975,2.26975,35400000.0
2005-04-26 05:01:00,2.27003,2.27055,2.26999,2.27035,32400000.0
2005-04-26 05:02:00,2.27042,2.27053,2.27004,2.27015,29900000.0
2005-04-26 05:03:00,2.27044,2.27065,2.2704,2.27054,22300000.0
2005-04-26 05:04:00,2.27068,2.27083,2.26986,2.27049,36100000.0
2005-04-26 05:05:00,2.27078,2.2709,2.27047,2.27078,30300000.0
2005-04-26 05:06:00,2.27064,2.27096,2.27041,2.2709,36500000.0
2005-04-26 05:07:00,2.27089,2.27098,2.27052,2.27078,29000000.0
2005-04-26 05:08:00,2.27045,2.27077,2.2701,2.2701,34200000.0
2005-04-26 05:09:00,2.27085,2.2709,2.27015,2.27034,27700000.0
2005-04-26 05:10:00,2.27082,2.27084,2.27015,2.27024,33500000.0
2005-04-26 05:11:00,2.27043,2.2707,2.27016,2.27066,51100000.0
2005-04-26 05:12:00,2.27104,2.27106,2.27025,2.2704,40300000.0
2005-04-26 05:13:00,2.27018,2.27092,2.27018,2.27071,32800000.0
2005-04-26 05:14:00,2.27061,2.27092,2.27046,2.27077,29800000.0
2005-04-26 05:15:00,2.27087,2.27087,2.27005,2.27011,39000000.0
2005-04-26 05:16:00,2.27091,2.27091,2.27015,2.27025,42400000.0
2005-04-26 05:17:00,2.2703,2.27079,2.27014,2.27065,37200000.0
2005-04-26 05:18:00,2.27032,2.27081,2.27029,2.27081,41200000.0
2005-04-26 05:19:00,2.27072,2.27076,2.27003,2.27063,44700000.0
2005-04-26 05:20:00,2.27023,2.27045,2.27007,2.27037,50100000.0
2005-04-26 05:21:00,2.2705,2.27057,2.26965,2.26965,53200000.0
2005-04-26 05:22:00,2.26998,2.27041,2.26973,2.27034,19200000.0
2005-04-26 05:23:00,2.27042,2.27047,2.26976,2.27003,62600000.0
2005-04-26 05:24:00,2.26988,2.27056,2.26976,2.27038,32300000.0
2005-04-26 05:25:00,2.2706,2.2706,2.26967,2.26967,68700000.0
2005-04-26 05:26:00,2.26985,2.27029,2.26982,2.26997,27000000.0
2005-04-26 05:27:00,2.27022,2.27064,2.27009,2.27048,18500000.0
2005-04-26 05:28:00,2.2702,2.27043,2.26972,2.27032,28500000.0
2005-04-26 05:29:00,2.2695,2.27054,2.2695,2.27052,42300000.0
2005-04-26 05:30:00,2.27043,2.27062,2.26996,2.27023,44200000.0
2005-04-26 05:31:00,2.26985,2.2703,2.26983,2.27003,28700000.0
2005-04-26 05:32:00,2.27012,2.27046,2.26983,2.27036,39100000.0
2005-04-26 05:33:00,2.27005,2.27064,2.26987,2.27064,24000000.0
2005-04-26 05:34:00,2.27067,2.2708,2.26965,2.27015,30300000.0
2005-04-26 05:35:00,2.27033,2.27081,2.27012,2.27077,38300000.0
2005-04-26 05:36:00,2.27063,2.27105,2.27051,2.27098,44000000.0
2005-04-26 05:37:00,2.27065,2.27075,2.27006,2.27006,37400000.0
2005-04-26 05:38:00,2.2698,2.27054,2.26955,2.27012,40000000.0
2005-04-26 05:39:00,2.27023,2.27081,2.27015,2.27081,34800000.0
2005-04-26 05:40:00,2.27046,2.27081,2.27032,2.27058,27400000.0
2005-04-26 05:41:00,2.27063,2.27086,2.27031,2.27039,25600000.0
2005-04-26 05:42:00,2.27019,2.27032,2.27002,2.27019,39800000.0
2005-04-26 05:43:00,2.27007,2.27064,2.27007,2.27064,48100000.0
2005-04-26 05:44:00,2.27055,2.2706,2.26975,2.26995,36100000.0
2005-04-26 05:45:00,2.26974,2.27018,2.26956,2.27012,75900000.0
2005-04-26 05:46:00,2.27036,2.27038,2.26993,2.26993,30900000.0
2005-04-26 05:47:00,2.27,2.2705,2.27,2.27046,28500000.0
2005-04-26 05:48:00,2.26958,2.2706,2.26945,2.27048,27400000.0
2005-04-26 05:49:00,2.26991,2.27042,2.26977,2.27026,35800000.0
2005-04-26 05:50:00,2.26999,2.27019,2.26966,2.26996,17100000.0
2005-04-26 05:51:00,2.26973,2.26994,2.26953,2.26982,57800000.0
2005-04-26 05:52:00,2.26995,2.26995,2.26951,2.26963,25600000.0
2005-04-26 05:53:00,2.26942,2.2695,2.26916,2.26931,61500000.0
2005-04-26 05:54:00,2.26911,2.26957,2.26903,2.26934,25000000.0
2005-04-26 05:55:00,2.26965,2.26965,2.26875,2.2693,33200000.0
2005-04-26 05:56:00,2.26905,2.26944,2.2689,2.26934,20400000.0
2005-04-26 05:57:00,2.26948,2.26981,2.26937,2.2698,28200000.0
2005-04-26 05:58:00,2.26972,2.27005,2.26938,2.26976,50000001.0
2005-04-26 05:59:00,2.26974,2.26974,2.26945,2.26965,37900000.0
2005-04-26 06:00:00,2.26924,2.26991,2.26923,2.26972,49000000.0
2005-04-26 06:01:00,2.2695,2.26968,2.26923,2.2693,32700000.0
2005-04-26 06:02:00,2.26964,2.26997,2.26931,2.26987,44500000.0
2005-04-26 06:03:00,2.26989,2.26993,2.26922,2.26949,49200000.0
2005-04-26 06:04:00,2.26989,2.26995,2.26948,2.26974,57500000.0
2005-04-26 06:05:00,2.26977,2.27015,2.26949,2.26997,50500000.0
2005-04-26 06:06:00,2.26973,2.27012,2.26956,2.26978,40800000.0
2005-04-26 06:07:00,2.26911,2.26979,2.2691,2.26947,23300000.0
2005-04-26 06:08:00,2.26994,2.27001,2.26933,2.26957,33200000.0
2005-04-26 06:09:00,2.2691,2.26983,2.2691,2.26953,26700000.0
2005-04-26 06:10:00,2.26977,2.26998,2.26959,2.26986,50100001.0
2005-04-26 06:11:00,2.26965,2.27002,2.26938,2.26996,53600000.0
2005-04-26 06:12:00,2.26984,2.27008,2.26939,2.26939,35200000.0
2005-04-26 06:13:00,2.26946,2.26977,2.26941,2.26968,42200000.0
2005-04-26 06:14:00,2.26938,2.27031,2.26905,2.27018,19800000.0
2005-04-26 06:15:00,2.27031,2.2706,2.26957,2.26957,20400000.0
2005-04-26 06:16:00,2.27057,2.27057,2.26984,2.27003,24400000.0
2005-04-26 06:17:00,2.27014,2.27031,2.27001,2.27017,47800000.0
2005-04-26 06:18:00,2.27037,2.27037,2.26965,2.27008,35600000.0
2005-04-26 06:19:00,2.26983,2.2701,2.26972,2.26987,51400000.0
2005-04-26 06:20:00,2.27006,2.2704,2.2699,2.27021,41600000.0
2005-04-26 06:21:00,2.27015,2.27021,2.26931,2.26956,59700000.0
2005-04-26 06:22:00,2.26913,2.26954,2.26892,2.26917,55500000.0
2005-04-26 06:23:00,2.26948,2.26954,2.26871,2.26911,34700000.0
2005-04-26 06:24:00,2.26937,2.2696,2.26908,2.2695,37300000.0
2005-04-26 06:25:00,2.26929,2.2697,2.26913,2.26949,42800000.0
2005-04-26 06:26:00,2.26957,2.26959,2.26902,2.26922,48100000.0
2005-04-26 06:27:00,2.26931,2.26931,2.26892,2.26915,32900000.0
2005-04-26 06:28:00,2.26908,2.26919,2.26866,2.26912,26000000.0
2005-04-26 06:29:00,2.26878,2.26941,2.26872,2.26919,27300000.0
2005-04-26 06:30:00,2.2691,2.26944,2.26899,2.26932,24600000.0
2005-04-26 06:31:00,2.26919,2.26925,2.26851,2.26925,39000000.0
2005-04-26 06:32:00,2.26904,2.26934,2.26871,2.26905,31100000.0
2005-04-26 06:33:00,2.26868,2.26895,2.2686,2.26875,31100000.0
2005-04-26 06:34:00,2.26891,2.2694,2.2689,2.26893,42600000.0
2005-04-26 06:35:00,2.26852,2.26895,2.26835,2.26895,72700000.0
2005-04-26 06:36:00,2.26833,2.26876,2.26825,2.26836,28300000.0
2005-04-26 06:37:00,2.26827,2.26849,2.26784,2.26794,20900000.0
2005-04-26 06:38:00,2.26763,2.26791,2.26733,2.26739,70400000.0
2005-04-26 06:39:00,2.26765,2.26765,2.26722,2.26722,39800000.0
2005-04-26 06:40:00,2.26741,2.26753,2.26721,2.26737,49700000.0
2005-04-26 06:41:00,2.26747,2.2678,2.26712,2.26769,35100000.0
2005-04-26 06:42:00,2.26792,2.26798,2.26754,2.2679,35400000.0
2005-04-26 06:43:00,2.26718,2.2676,2.26705,2.26755,54500000.0
2005-04-26 06:44:00,2.26781,2.26781,2.26704,2.26716,31000000.0
2005-04-26 06:45:00,2.26772,2.26799,2.26739,2.26771,25000000.0
2005-04-26 06:46:00,2.26768,2.26824,2.26756,2.26815,26700000.0
2005-04-26 06:47:00,2.26763,2.26811,2.26756,2.26792,27800000.0
2005-04-26 06:48:00,2.26814,2.26842,2.2676,2.2679,39200000.0
2005-04-26 06:49:00,2.26819,2.26819,2.26723,2.26723,26100000.0
2005-04-26 06:50:00,2.26792,2.26851,2.26792,2.26851,27800000.0
2005-04-26 06:51:00,2.26815,2.26847,2.26795,2.26841,28200000.0
2005-04-26 06:52:00,2.26857,2.26858,2.26825,2.26846,43700000.0
2005-04-26 06:53:00,2.26865,2.26877,2.26838,2.26867,29800000.0
2005-04-26 06:54:00,2.26843,2.26877,2.26834,2.26863,31200000.0
2005-04-26 06:55:00,2.26868,2.26877,2.26779,2.26784,30200000.0
2005-04-26 06:56:00,2.26844,2.26863,2.26818,2.26858,38700000.0
2005-04-26 06:57:00,2.26836,2.26836,2.26753,2.26753,40900000.0
2005-04-26 06:58:00,2.26786,2.2685,2.26786,2.26815,43700000.0
2005-04-26 06:59:00,2.26849,2.2687,2.26816,2.2687,37900000.0
2005-04-26 07:00:00,2.26851,2.26859,2.26833,2.26833,40700000.0
2005-04-26 07:01:00,2.26846,2.26877,2.26817,2.26827,29300000.0
2005-04-26 07:02:00,2.26811,2.26826,2.2678,2.26824,28500000.0
2005-04-26 07:03:00,2.26816,2.26827,2.26795,2.26821,47800000.0
2005-04-26 07:04:00,2.26832,2.26852,2.26735,2.26808,48400000.0
2005-04-26 07:05:00,2.26809,2.26847,2.26791,2.26803,29800000.0
2005-04-26 07:06:00,2.26814,2.2684,2.26803,2.2684,33100000.0
2005-04-26 07:07:00,2.26826,2.26845,2.26822,2.26832,20200000.0
2005-04-26 07:08:00,2.26829,2.2688,2.26823,2.26871,21400000.0
2005-04-26 07:09:00,2.26854,2.2687,2.26836,2.2685,27200000.0
2005-04-26 07:10:00,2.26847,2.26866,2.26802,2.26813,42900000.0
2005-04-26 07:11:00,2.26867,2.26867,2.26796,2.26821,20700000.0
2005-04-26 07:12:00,2.26795,2.26825,2.26773,2.26817,21700000.0
2005-04-26 07:13:00,2.26837,2.26842,2.26771,2.26778,73700000.0
2005-04-26 07:14:00,2.2682,2.26843,2.26785,2.26806,33300000.0
2005-04-26 07:15:00,2.26849,2.26849,2.26779,2.26808,29700000.0
2005-04-26 07:16:00,2.2682,2.26831,2.26786,2.2682,41300000.0
2005-04-26 07:17:00,2.26822,2.26844,2.26783,2.26844,25300000.0
2005-04-26 07:18:00,2.2683,2.26843,2.26804,2.26815,32300000.0
2005-04-26 07:19:00,2.26838,2.26842,2.26799,2.26804,45500000.0
2005-04-26 07:20:00,2.26822,2.26823,2.26776,2.26804,42500000.0
2005-04-26 07:21:00,2.26777,2.26812,2.26768,2.26772,32400000.0
2005-04-26 07:22:00,2.26791,2.26854,2.26786,2.26815,37000000.0
2005-04-26 07:23:00,2.26783,2.26847,2.26783,2.26842,31400000.0
2005-04-26 07:24:00,2.26841,2.26841,2.26794,2.26838,65800001.0
2005-04-26 07:25:00,2.26802,2.26808,2.26767,2.26767,39500000.0
2005-04-26 07:26:00,2.26754,2.26822,2.26754,2.26807,23000000.0
2005-04-26 07:27:00,2.2678,2.26794,2.26748,2.26779,46000000.0
2005-04-26 07:28:00,2.26746,2.26796,2.26746,2.26792,38000000.0
2005-04-26 07:29:00,2.26778,2.26799,2.26773,2.26785,37200000.0
2005-04-26 07:30:00,2.26798,2.26818,2.2678,2.26803,24300000.0
2005-04-26 07:31:00,2.26805,2.26814,2.26767,2.26767,47700000.0
2005-04-26 07:32:00,2.26781,2.2682,2.2677,2.26802,63800001.0
2005-04-26 07:33:00,2.26811,2.26837,2.26795,2.26837,15100000.0
2005-04-26 07:34:00,2.26794,2.26841,2.26783,2.26832,43100000.0
2005-04-26 07:35:00,2.26834,2.2684,2.26781,2.26792,41900001.0
2005-04-26 07:36:00,2.26794,2.26849,2.26785,2.26849,47500000.0
2005-04-26 07:37:00,2.26784,2.26834,2.26773,2.26832,49900000.0
2005-04-26 07:38:00,2.26816,2.26835,2.26786,2.26805,27500000.0
2005-04-26 07:39:00,2.26814,2.26826,2.26784,2.26812,42100001.0
2005-04-26 07:40:00,2.26811,2.26852,2.26796,2.26825,51200000.0
2005-04-26 07:41:00,2.26814,2.26814,2.26791,2.26812,25500000.0
2005-04-26 07:42:00,2.26824,2.26835,2.26768,2.26775,24200000.0
2005-04-26 07:43:00,2.26772,2.26812,2.26766,2.26795,25800000.0
2005-04-26 07:44:00,2.26809,2.26813,2.26767,2.26789,28700000.0
2005-04-26 07:45:00,2.26787,2.26801,2.26768,2.26768,39900000.0
2005-04-26 07:46:00,2.26776,2.26791,2.26766,2.26777,37200000.0
2005-04-26 07:47:00,2.26779,2.26779,2.26741,2.26758,30200000.0
2005-04-26 07:48:00,2.26746,2.26784,2.26746,2.26747,28300000.0
2005-04-26 07:49:00,2.26771,2.26802,2.2676,2.26799,24800000.0
2005-04-26 07:50:00,2.26784,2.26829,2.26761,2.26816,42900000.0
2005-04-26 07:51:00,2.26822,2.2683,2.26804,2.26808,31500000.0
2005-04-26 07:52:00,2.26809,2.2684,2.2679,2.26824,54400000.0
2005-04-26 07:53:00,2.26872,2.26915,2.26835,2.2688,33700000.0
2005-04-26 07:54:00,2.2687,2.26902,2.26846,2.26859,27200000.0
2005-04-26 07:55:00,2.26845,2.26877,2.26831,2.26855,32300000.0
2005-04-26 07:56:00,2.2686,2.26876,2.26834,2.26869,44700000.0
2005-04-26 07:57:00,2.26873,2.26896,2.26857,2.26874,32900000.0
2005-04-26 07:58:00,2.26863,2.26883,2.26848,2.26872,46800000.0
2005-04-26 07:59:00,2.26863,2.26903,2.26855,2.26872,46100000.0
2005-04-26 08:00:00,2.2691,2.2691,2.26819,2.26835,56600000.0
2005-04-26 08:01:00,2.26847,2.26848,2.26806,2.26806,52400000.0
2005-04-26 08:02:00,2.26827,2.26839,2.26813,2.26818,31600000.0
2005-04-26 08:03:00,2.26802,2.26832,2.26791,2.26818,34300000.0
2005-04-26 08:04:00,2.26816,2.26823,2.2676,2.26816,47000000.0
2005-04-26 08:05:00,2.26797,2.26824,2.26797,2.2681,45600000.0
2005-04-26 08:06:00,2.26788,2.26819,2.26772,2.26792,74300000.0
2005-04-26 08:07:00,2.26777,2.26782,2.26734,2.26753,38200000.0
2005-04-26 08:08:00,2.26764,2.2678,2.26685,2.26743,34100000.0
2005-04-26 08:09:00,2.26733,2.26775,2.26727,2.26727,56000000.0
2005-04-26 08:10:00,2.26713,2.26749,2.26699,2.26714,35300000.0
2005-04-26 08:11:00,2.26698,2.26734,2.26682,2.26723,32500000.0
2005-04-26 08:12:00,2.26743,2.26778,2.26727,2.26772,24800000.0
2005-04-26 08:13:00,2.26759,2.26776,2.2673,2.26762,39900000.0
2005-04-26 08:14:00,2.26766,2.26793,2.26747,2.26759,28500000.0
2005-04-26 08:15:00,2.26762,2.26785,2.26732,2.26744,43400000.0
2005-04-26 08:16:00,2.26731,2.26759,2.26709,2.26727,30400000.0
2005-04-26 08:17:00,2.26697,2.26739,2.26685,2.26721,33900000.0
2005-04-26 08:18:00,2.26699,2.26758,2.26699,2.26743,25200000.0
2005-04-26 08:19:00,2.26755,2.26783,2.26721,2.26751,58200000.0
2005-04-26 08:20:00,2.26721,2.26774,2.26721,2.26751,40700000.0
2005-04-26 08:21:00,2.26744,2.26756,2.26725,2.26749,21800000.0
2005-04-26 08:22:00,2.26771,2.26774,2.26699,2.26699,39300000.0
2005-04-26 08:23:00,2.26758,2.26789,2.26746,2.26758,33000000.0
2005-04-26 08:24:00,2.26775,2.2679,2.26758,2.26767,41400000.0
2005-04-26 08:25:00,2.26757,2.2679,2.26739,2.2679,41500000.0
2005-04-26 08:26:00,2.26762,2.26779,2.26722,2.26743,47600000.0
2005-04-26 08:27:00,2.26763,2.26793,2.26743,2.26791,30800000.0
2005-04-26 08:28:00,2.26777,2.26825,2.26766,2.26772,69000000.0
2005-04-26 08:29:00,2.26795,2.26799,2.2676,2.26796,28800000.0
2005-04-26 08:30:00,2.26804,2.26826,2.2668,2.26687,26400000.0
2005-04-26 08:31:00,2.26718,2.26734,2.26685,2.26697,38500000.0
2005-04-26 08:32:00,2.26696,2.26705,2.26683,2.26695,25000000.0
2005-04-26 08:33:00,2.26734,2.26753,2.26683,2.26683,30000000.0
2005-04-26 08:34:00,2.26709,2.26729,2.26681,2.26705,62300000.0
2005-04-26 08:35:00,2.26686,2.26713,2.26681,2.26681,30700000.0
2005-04-26 08:36:00,2.26672,2.26691,2.26658,2.2668,61400000.0
2005-04-26 08:37:00,2.26695,2.26695,2.2666,2.26679,15000000.0
2005-04-26 08:38:00,2.26659,2.26693,2.26652,2.26682,54599999.0
2005-04-26 08:39:00,2.26666,2.26692,2.26666,2.26692,62799999.0
2005-04-26 08:40:00,2.26668,2.26752,2.2666,2.26692,42500000.0
2005-04-26 08:41:00,2.26663,2.26676,2.26655,2.26667,41500000.0
2005-04-26 08:42:00,2.2668,2.2668,2.26603,2.26604,32000000.0
2005-04-26 08:43:00,2.2659,2.2661,2.26565,2.26569,40000000.0
2005-04-26 08:44:00,2.26547,2.26655,2.26531,2.26602,45800000.0
2005-04-26 08:45:00,2.26622,2.26632,2.26545,2.26579,35400000.0
2005-04-26 08:46:00,2.26609,2.26627,2.26585,2.26588,21200000.0
2005-04-26 08:47:00,2.26605,2.26624,2.26589,2.26616,51100000.0
2005-04-26 08:48:00,2.26588,2.2663,2.26583,2.26613,28400000.0
2005-04-26 08:49:00,2.26585,2.26614,2.26553,2.26614,22600000.0
2005-04-26 08:50:00,2.26561,2.2663,2.26561,2.26629,35500000.0
2005-04-26 08:51:00,2.26582,2.26622,2.26582,2.266,33800000.0
2005-04-26 08:52:00,2.26604,2.26621,2.26557,2.26573,37500000.0
2005-04-26 08:53:00,2.2657,2.26595,2.26539,2.26557,20600000.0
2005-04-26 08:54:00,2.26579,2.26591,2.26529,2.26538,38400000.0
2005-04-26 08:55:00,2.26554,2.26563,2.26539,2.26558,30800000.0
2005-04-26 08:56:00,2.26536,2.26599,2.26527,2.26599,33700000.0
2005-04-26 08:57:00,2.26598,2.26621,2.26565,2.26587,28200000.0
2005-04-26 08:58:00,2.26601,2.26638,2.26581,2.26638,38700000.0
2005-04-26 08:59:00,2.26611,2.26634,2.26592,2.266,23000000.0
2005-04-26 09:00:00,2.26552,2.2657,2.2651,2.26543,19000000.0
2005-04-26 09:01:00,2.26593,2.26593,2.26549,2.26555,22300000.0
2005-04-26 09:02:00,2.26572,2.26592,2.26551,2.2657,40600000.0
2005-04-26 09:03:00,2.26558,2.26568,2.26518,2.2654,51100000.0
2005-04-26 09:04:00,2.26506,2.26594,2.265,2.2658,32300000.0
2005-04-26 09:05:00,2.26606,2.26643,2.26586,2.2661,63400000.0
2005-04-26 09:06:00,2.26606,2.26637,2.26606,2.26623,16000000.0
2005-04-26 09:07:00,2.2664,2.26643,2.26611,2.26636,32000000.0
2005-04-26 09:08:00,2.26613,2.26637,2.26568,2.26572,57200000.0
2005-04-26 09:09:00,2.26535,2.26555,2.26458,2.26487,14200000.0
2005-04-26 09:10:00,2.26528,2.26546,2.26496,2.26518,37900000.0
2005-04-26 09:11:00,2.26483,2.26582,2.26478,2.2658,51700000.0
2005-04-26 09:12:00,2.26586,2.26591,2.26537,2.26562,33300000.0
2005-04-26 09:13:00,2.26537,2.26582,2.26526,2.26574,29300000.0
2005-04-26 09:14:00,2.26562,2.26601,2.26556,2.26595,25900000.0
2005-04-26 09:15:00,2.26582,2.26593,2.2654,2.26541,42500000.0
2005-04-26 09:16:00,2.2654,2.26575,2.26524,2.26551,39700000.0
2005-04-26 09:17:00,2.2657,2.26581,2.26527,2.26572,35900000.0
2005-04-26 09:18:00,2.26581,2.26593,2.26537,2.26589,43600000.0
2005-04-26 09:19:00,2.26581,2.26597,2.26523,2.26523,33000000.0
2005-04-26 09:20:00,2.26602,2.26608,2.26533,2.26533,23800000.0
2005-04-26 09:21:00,2.26576,2.26596,2.26555,2.26581,27800000.0
2005-04-26 09:22:00,2.26585,2.26621,2.26564,2.26609,49800000.0
2005-04-26 09:23:00,2.26619,2.26623,2.26579,2.26608,41500000.0
2005-04-26 09:24:00,2.26605,2.26659,2.26595,2.26648,44600000.0
2005-04-26 09:25:00,2.26619,2.26623,2.26582,2.26605,53100000.0
2005-04-26 09:26:00,2.26635,2.26645,2.26597,2.26605,33000000.0
2005-04-26 09:27:00,2.26615,2.26659,2.26551,2.26628,37600000.0
2005-04-26 09:28:00,2.26592,2.26638,2.26582,2.26603,46600000.0
2005-04-26 09:29:00,2.26541,2.2659,2.26536,2.26586,19100000.0
2005-04-26 09:30:00,2.26578,2.26613,2.26573,2.2659,43100000.0
2005-04-26 09:31:00,2.26609,2.26609,2.26581,2.26606,41200000.0
2005-04-26 09:32:00,2.26611,2.26634,2.2659,2.26628,41600000.0
2005-04-26 09:33:00,2.26613,2.26667,2.26613,2.26655,35400000.0
2005-04-26 09:34:00,2.26613,2.26643,2.26598,2.2663,72100000.0
2005-04-26 09:35:00,2.26635,2.26653,2.26612,2.26631,20400000.0
2005-04-26 09:36:00,2.2663,2.2665,2.26624,2.26635,32600000.0
2005-04-26 09:37:00,2.26627,2.26658,2.26624,2.26624,51000000.0
2005-04-26 09:38:00,2.26635,2.26665,2.26618,2.26665,30800000.0
2005-04-26 09:39:00,2.26682,2.26704,2.26621,2.26628,63000000.0
2005-04-26 09:40:00,2.26603,2.26644,2.26593,2.26631,21000000.0
2005-04-26 09:41:00,2.26625,2.26638,2.26598,2.26623,35300000.0
2005-04-26 09:42:00,2.26619,2.26632,2.26554,2.26587,33900000.0
2005-04-26 09:43:00,2.2659,2.2663,2.26569,2.26584,29600000.0
2005-04-26 09:44:00,2.26605,2.26646,2.26565,2.26588,35000000.0
2005-04-26 09:45:00,2.26548,2.26579,2.26527,2.26547,30100000.0
2005-04-26 09:46:00,2.26525,2.26559,2.26508,2.26533,33700000.0
2005-04-26 09:47:00,2.26561,2.2658,2.26541,2.2656,54800000.0
2005-04-26 09:48:00,2.2656,2.2665,2.26538,2.26587,38000000.0
2005-04-26 09:49:00,2.2657,2.26656,2.26552,2.26656,34000000.0
2005-04-26 09:50:00,2.26601,2.26684,2.26601,2.26661,33600000.0
2005-04-26 09:51:00,2.26703,2.26703,2.26637,2.26645,34400000.0
2005-04-26 09:52:00,2.26675,2.26675,2.26568,2.26568,50200000.0
2005-04-26 09:53:00,2.26651,2.26652,2.26617,2.26644,34600000.0
2005-04-26 09:54:00,2.26638,2.26661,2.26613,2.26629,34800000.0
2005-04-26 09:55:00,2.26623,2.26664,2.26598,2.26621,36300000.0
2005-04-26 09:56:00,2.26592,2.2664,2.26586,2.26618,30500000.0
2005-04-26 09:57:00,2.26631,2.26635,2.26536,2.26616,58300000.0
2005-04-26 09:58:00,2.2664,2.2664,2.26482,2.26502,24700000.0
2005-04-26 09:59:00,2.26535,2.26574,2.26535,2.26547,22900000.0
2005-04-26 10:00:00,2.26547,2.26558,2.26524,2.26524,25400000.0
2005-04-26 10:01:00,2.26544,2.26585,2.26537,2.26573,48500000.0
2005-04-26 10:02:00,2.26545,2.26603,2.26508,2.26599,29600000.0
2005-04-26 10:03:00,2.26557,2.2659,2.26526,2.26566,32800000.0
2005-04-26 10:04:00,2.26546,2.26577,2.26518,2.26572,68300000.0
2005-04-26 10:05:00,2.26565,2.26599,2.26558,2.26584,64600000.0
2005-04-26 10:06:00,2.2659,2.26624,2.26556,2.26624,33700000.0
2005-04-26 10:07:00,2.26602,2.2661,2.26552,2.26585,32300000.0
2005-04-26 10:08:00,2.26579,2.26603,2.26567,2.2657,48800000.0
2005-04-26 10:09:00,2.26579,2.26602,2.26538,2.26589,36400000.0
2005-04-26 10:10:00,2.26588,2.26604,2.26553,2.26595,29200000.0
2005-04-26 10:11:00,2.26597,2.26604,2.26536,2.26587,35000000.0
2005-04-26 10:12:00,2.26589,2.26609,2.2658,2.26589,50500000.0
2005-04-26 10:13:00,2.26595,2.2661,2.26577,2.26604,17000000.0
2005-04-26 10:14:00,2.26591,2.2661,2.26555,2.26555,43200000.0
2005-04-26 10:15:00,2.26588,2.26629,2.26569,2.2661,18900000.0
2005-04-26 10:16:00,2.26628,2.2663,2.26578,2.26625,29200000.0
2005-04-26 10:17:00,2.26584,2.26631,2.26564,2.266,41100000.0
2005-04-26 10:18:00,2.2659,2.26619,2.26571,2.26619,24000000.0
2005-04-26 10:19:00,2.26586,2.26632,2.26586,2.26613,31600000.0
2005-04-26 10:20:00,2.26585,2.26614,2.26578,2.26609,33800000.0
2005-04-26 10:21:00,2.26575,2.26622,2.26533,2.26592,36000000.0
2005-04-26 10:22:00,2.26612,2.26635,2.26579,2.26614,51700000.0
2005-04-26 10:23:00,2.26637,2.26669,2.26626,2.26658,26300000.0
2005-04-26 10:24:00,2.26685,2.26686,2.26607,2.26648,56300000.0
2005-04-26 10:25:00,2.26645,2.26656,2.26548,2.26599,50200000.0
2005-04-26 10:26:00,2.26615,2.26645,2.26598,2.26633,38300000.0
2005-04-26 10:27:00,2.26626,2.26667,2.26622,2.26659,38700000.0
2005-04-26 10:28:00,2.26634,2.26656,2.26584,2.26584,41500000.0
2005-04-26 10:29:00,2.26647,2.26655,2.26626,2.26654,44200000.0
2005-04-26 10:30:00,2.26649,2.26649,2.26611,2.26633,30400000.0
2005-04-26 10:31:00,2.26626,2.2665,2.26612,2.2665,60000000.0
2005-04-26 10:32:00,2.26645,2.2666,2.26598,2.26632,27700000.0
2005-04-26 10:33:00,2.26642,2.26651,2.26614,2.26643,39100000.0
2005-04-26 10:34:00,2.26641,2.2667,2.2663,2.2667,59300000.0
2005-04-26 10:35:00,2.26638,2.2668,2.26577,2.2668,56800000.0
2005-04-26 10:36:00,2.26628,2.26674,2.26628,2.26655,24800000.0
2005-04-26 10:37:00,2.26677,2.26686,2.26608,2.26651,36700000.0
2005-04-26 10:38:00,2.26652,2.26683,2.26632,2.26669,35000000.0
2005-04-26 10:39:00,2.26655,2.26695,2.26655,2.26682,32900000.0
2005-04-26 10:40:00,2.26673,2.26716,2.26654,2.26709,26900000.0
2005-04-26 10:41:00,2.26712,2.26729,2.26705,2.26728,56599998.0
2005-04-26 10:42:00,2.26676,2.26687,2.26653,2.26658,58800000.0
2005-04-26 10:43:00,2.26659,2.26695,2.26642,2.26662,23300000.0
2005-04-26 10:44:00,2.26665,2.26694,2.26664,2.26669,38000000.0
2005-04-26 10:45:00,2.26608,2.26667,2.2657,2.2666,68500000.0
2005-04-26 10:46:00,2.26659,2.26666,2.2665,2.26663,45700000.0
2005-04-26 10:47:00,2.2663,2.26657,2.26619,2.26651,29800000.0
2005-04-26 10:48:00,2.26606,2.26667,2.26587,2.26666,45900000.0
2005-04-26 10:49:00,2.26661,2.26687,2.2665,2.26665,26500000.0
2005-04-26 10:50:00,2.26672,2.26681,2.2663,2.26674,28800000.0
2005-04-26 10:51:00,2.26682,2.26687,2.26625,2.26642,25700000.0
2005-04-26 10:52:00,2.26679,2.26681,2.26588,2.26588,36600000.0
2005-04-26 10:53:00,2.26666,2.26666,2.26641,2.26642,31500000.0
2005-04-26 10:54:00,2.26664,2.26682,2.26636,2.26644,19500000.0
2005-04-26 10:55:00,2.26633,2.26701,2.26627,2.267,60600000.0
2005-04-26 10:56:00,2.26702,2.26726,2.26659,2.26696,19100000.0
2005-04-26 10:57:00,2.26712,2.26721,2.26581,2.26718,51200000.0
2005-04-26 10:58:00,2.26688,2.2671,2.26665,2.26697,37700000.0
2005-04-26 10:59:00,2.26709,2.26728,2.26693,2.2672,42700000.0
2005-04-26 11:00:00,2.26693,2.26748,2.26675,2.26727,47100000.0
2005-04-26 11:01:00,2.26718,2.26767,2.26715,2.26722,46299999.0
2005-04-26 11:02:00,2.26748,2.26766,2.26744,2.26765,44400000.0
2005-04-26 11:03:00,2.26741,2.26771,2.26724,2.26756,54100000.0
2005-04-26 11:04:00,2.26758,2.26769,2.26704,2.26728,47400000.0
2005-04-26 11:05:00,2.26746,2.26774,2.26722,2.26754,54000000.0
2005-04-26 11:06:00,2.26783,2.2679,2.2674,2.2677,31000000.0
2005-04-26 11:07:00,2.26753,2.26781,2.26737,2.26752,31000000.0
2005-04-26 11:08:00,2.26754,2.26773,2.2673,2.2673,20600000.0
2005-04-26 11:09:00,2.26726,2.26782,2.26726,2.26758,28800000.0
2005-04-26 11:10:00,2.26764,2.26794,2.26739,2.2676,39700000.0
2005-04-26 11:11:00,2.26773,2.26807,2.26768,2.26801,51200000.0
2005-04-26 11:12:00,2.26763,2.26775,2.26733,2.26735,37300000.0
2005-04-26 11:13:00,2.26775,2.26779,2.26737,2.26767,55000000.0
2005-04-26 11:14:00,2.26759,2.26764,2.26724,2.26741,47100000.0
2005-04-26 11:15:00,2.26716,2.26732,2.26693,2.26722,53800001.0
2005-04-26 11:16:00,2.26704,2.26726,2.26696,2.26715,33600000.0
2005-04-26 11:17:00,2.26713,2.2673,2.26692,2.26703,40900000.0
2005-04-26 11:18:00,2.26719,2.26735,2.26702,2.26722,64600000.0
2005-04-26 11:19:00,2.26739,2.26747,2.26694,2.26723,40100000.0
2005-04-26 11:20:00,2.26722,2.26752,2.267,2.26752,38800000.0
2005-04-26 11:21:00,2.26736,2.26738,2.26687,2.26718,37000000.0
2005-04-26 11:22:00,2.26692,2.26756,2.26689,2.26742,66600001.0
2005-04-26 11:23:00,2.26739,2.26739,2.2669,2.26719,39000000.0
2005-04-26 11:24:00,2.26733,2.26744,2.26708,2.2673,30800000.0
2005-04-26 11:25:00,2.26709,2.26727,2.267,2.26711,36500000.0
2005-04-26 11:26:00,2.26736,2.26742,2.26703,2.26714,38000000.0
2005-04-26 11:27:00,2.26735,2.26742,2.2666,2.26685,56300000.0
2005-04-26 11:28:00,2.26704,2.26706,2.26664,2.26701,41700000.0
2005-04-26 11:29:00,2.26682,2.26682,2.2664,2.2664,24700000.0
2005-04-26 11:30:00,2.26667,2.26675,2.26641,2.26663,24200000.0
2005-04-26 11:31:00,2.26643,2.26684,2.26634,2.2667,27600000.0
2005-04-26 11:32:00,2.26679,2.26679,2.26632,2.26654,33800000.0
2005-04-26 11:33:00,2.2663,2.26668,2.26603,2.26647,35000000.0
2005-04-26 11:34:00,2.26641,2.26651,2.26626,2.26626,54500000.0
2005-04-26 11:35:00,2.26639,2.26662,2.26639,2.26662,23800000.0
2005-04-26 11:36:00,2.26681,2.26708,2.26642,2.26688,40000000.0
2005-04-26 11:37:00,2.26708,2.26708,2.26642,2.26648,27800000.0
2005-04-26 11:38:00,2.26646,2.26676,2.2662,2.26654,36600000.0
2005-04-26 11:39:00,2.26632,2.26672,2.2663,2.26634,62200000.0
2005-04-26 11:40:00,2.26622,2.2668,2.26622,2.2668,43100000.0
2005-04-26 11:41:00,2.26645,2.26701,2.26645,2.2667,47700000.0
2005-04-26 11:42:00,2.26655,2.26675,2.26654,2.26664,42000000.0
2005-04-26 11:43:00,2.26647,2.26669,2.26639,2.26654,48300000.0
2005-04-26 11:44:00,2.26665,2.26669,2.2664,2.2665,48900000.0
2005-04-26 11:45:00,2.26661,2.26672,2.26638,2.26645,39100000.0
2005-04-26 11:46:00,2.26647,2.26664,2.26625,2.2663,19700000.0
2005-04-26 11:47:00,2.26588,2.26673,2.26588,2.26673,12900000.0
2005-04-26 11:48:00,2.26656,2.26677,2.26621,2.26653,47700000.0
2005-04-26 11:49:00,2.26639,2.26639,2.2661,2.26622,31800000.0
2005-04-26 11:50:00,2.26621,2.26639,2.26585,2.26585,35600000.0
2005-04-26 11:51:00,2.26609,2.26618,2.26588,2.26594,40900000.0
2005-04-26 11:52:00,2.26616,2.26616,2.26574,2.26597,37200000.0
2005-04-26 11:53:00,2.26579,2.26602,2.26549,2.26575,37700000.0
2005-04-26 11:54:00,2.26592,2.26601,2.26556,2.26568,61000000.0
2005-04-26 11:55:00,2.2654,2.26591,2.26497,2.26572,29500000.0
2005-04-26 11:56:00,2.26565,2.26594,2.26557,2.26558,50100000.0
2005-04-26 11:57:00,2.266,2.26624,2.26577,2.26611,31100000.0
2005-04-26 11:58:00,2.26607,2.26609,2.26558,2.26575,28800000.0
2005-04-26 11:59:00,2.26592,2.26607,2.26554,2.26566,38400000.0
2005-04-26 12:00:00,2.26528,2.26564,2.26469,2.26556,20100000.0
2005-04-26 12:01:00,2.2655,2.2655,2.26467,2.26496,39200000.0
2005-04-26 12:02:00,2.26461,2.2653,2.26457,2.26518,28600000.0
2005-04-26 12:03:00,2.26481,2.26516,2.26472,2.26495,33700000.0
2005-04-26 12:04:00,2.26465,2.26479,2.26437,2.26455,30600000.0
2005-04-26 12:05:00,2.26481,2.2649,2.26462,2.26482,59300001.0
2005-04-26 12:06:00,2.26515,2.26515,2.26453,2.26474,19100000.0
2005-04-26 12:07:00,2.26476,2.26489,2.26455,2.26463,52700000.0
2005-04-26 12:08:00,2.26457,2.26498,2.26448,2.26498,43500000.0
2005-04-26 12:09:00,2.26486,2.26502,2.26424,2.26433,35200000.0
2005-04-26 12:10:00,2.26446,2.26479,2.26423,2.26446,54100000.0
2005-04-26 12:11:00,2.26436,2.26451,2.26393,2.26414,23700000.0
2005-04-26 12:12:00,2.26382,2.26416,2.26369,2.26398,25000000.0
2005-04-26 12:13:00,2.26363,2.26415,2.26342,2.26401,46000000.0
2005-04-26 12:14:00,2.264,2.26438,2.26388,2.26395,37800000.0
2005-04-26 12:15:00,2.26378,2.2643,2.26375,2.26412,38700000.0
2005-04-26 12:16:00,2.26414,2.26421,2.26353,2.26353,57600000.0
2005-04-26 12:17:00,2.26333,2.26358,2.26311,2.26326,38300000.0
2005-04-26 12:18:00,2.26313,2.26344,2.26263,2.26267,43800000.0
2005-04-26 12:19:00,2.26266,2.26288,2.26266,2.26269,27900000.0
2005-04-26 12:20:00,2.26271,2.26299,2.26271,2.2629,47700000.0
2005-04-26 12:21:00,2.26277,2.26312,2.26276,2.26276,30400000.0
2005-04-26 12:22:00,2.26312,2.26312,2.26242,2.26261,23400000.0
2005-04-26 12:23:00,2.26287,2.26299,2.26264,2.26286,31900000.0
2005-04-26 12:24:00,2.2627,2.26338,2.26261,2.26304,27600000.0
2005-04-26 12:25:00,2.26293,2.26319,2.26279,2.2631,45100000.0
2005-04-26 12:26:00,2.26292,2.2635,2.26292,2.26346,20800000.0
2005-04-26 12:27:00,2.26324,2.26379,2.26318,2.26339,40500000.0
2005-04-26 12:28:00,2.26348,2.26365,2.26324,2.26351,37600000.0
2005-04-26 12:29:00,2.26386,2.26402,2.26342,2.26397,48000000.0
2005-04-26 12:30:00,2.26373,2.26391,2.26357,2.26388,39300000.0
2005-04-26 12:31:00,2.26392,2.26396,2.26372,2.26379,30200000.0
2005-04-26 12:32:00,2.26395,2.26397,2.26361,2.26389,33000000.0
2005-04-26 12:33:00,2.26401,2.26416,2.26398,2.26398,40300000.0
2005-04-26 12:34:00,2.26407,2.2642,2.26389,2.264,23500000.0
2005-04-26 12:35:00,2.26385,2.26408,2.26355,2.26394,45200000.0
2005-04-26 12:36:00,2.26383,2.26411,2.26367,2.264,37600000.0
2005-04-26 12:37:00,2.26389,2.26436,2.26386,2.26436,26800000.0
2005-04-26 12:38:00,2.26444,2.26457,2.26426,2.26442,32700000.0
2005-04-26 12:39:00,2.26442,2.26451,2.26414,2.26423,56599999.0
2005-04-26 12:40:00,2.26416,2.26446,2.26379,2.26446,53700000.0
2005-04-26 12:41:00,2.26412,2.26434,2.26397,2.26417,51500000.0
2005-04-26 12:42:00,2.26435,2.26443,2.26402,2.26434,84800001.0
2005-04-26 12:43:00,2.26461,2.26502,2.26439,2.26446,41100000.0
2005-04-26 12:44:00,2.26426,2.26473,2.26403,2.26447,48200000.0
2005-04-26 12:45:00,2.26465,2.26478,2.264,2.26419,31200000.0
2005-04-26 12:46:00,2.26428,2.26445,2.26398,2.26444,32100000.0
2005-04-26 12:47:00,2.26424,2.26439,2.26377,2.26389,53600000.0
2005-04-26 12:48:00,2.26416,2.26427,2.26364,2.26387,46000000.0
2005-04-26 12:49:00,2.2643,2.2643,2.26333,2.26369,36800000.0
2005-04-26 12:50:00,2.2642,2.26425,2.26382,2.26417,31600000.0
2005-04-26 12:51:00,2.26405,2.26424,2.26383,2.26397,47600000.0
2005-04-26 12:52:00,2.26402,2.26501,2.26361,2.26364,48600000.0
2005-04-26 12:53:00,2.26437,2.26441,2.26369,2.26378,39000000.0
2005-04-26 12:54:00,2.26455,2.26456,2.26414,2.26432,38900000.0
2005-04-26 12:55:00,2.2644,2.2644,2.26403,2.26427,29300000.0
2005-04-26 12:56:00,2.26433,2.26482,2.26386,2.26392,34600000.0
2005-04-26 12:57:00,2.26419,2.26426,2.26367,2.26368,31700000.0
2005-04-26 12:58:00,2.26404,2.26404,2.26382,2.26388,44400001.0
2005-04-26 12:59:00,2.26418,2.26455,2.26385,2.26455,40600000.0
2005-04-26 13:00:00,2.26422,2.26477,2.26388,2.26388,40700000.0
2005-04-26 13:01:00,2.2636,2.26401,2.26349,2.26349,60200000.0
2005-04-26 13:02:00,2.26361,2.2639,2.26341,2.26367,56700000.0
2005-04-26 13:03:00,2.2636,2.26412,2.2636,2.26385,36200000.0
2005-04-26 13:04:00,2.2635,2.26387,2.26329,2.26364,43500000.0
2005-04-26 13:05:00,2.26371,2.26403,2.26358,2.26379,40700000.0
2005-04-26 13:06:00,2.26379,2.26384,2.26285,2.26314,44300000.0
2005-04-26 13:07:00,2.26308,2.26351,2.26284,2.2633,46900000.0
2005-04-26 13:08:00,2.26349,2.2637,2.26326,2.26352,30600000.0
2005-04-26 13:09:00,2.26344,2.26401,2.26325,2.26369,19200000.0
2005-04-26 13:10:00,2.2634,2.26397,2.26327,2.26367,63600000.0
2005-04-26 13:11:00,2.26374,2.26383,2.26341,2.26373,21300000.0
2005-04-26 13:12:00,2.26352,2.26369,2.26325,2.26355,36800000.0
2005-04-26 13:13:00,2.26307,2.26368,2.26307,2.26339,50700000.0
2005-04-26 13:14:00,2.2633,2.26358,2.26321,2.26347,36300000.0
2005-04-26 13:15:00,2.26365,2.26395,2.26335,2.26372,62300000.0
2005-04-26 13:16:00,2.26357,2.26385,2.26336,2.26354,44600000.0
2005-04-26 13:17:00,2.26371,2.26376,2.26346,2.26346,29200000.0
2005-04-26 13:18:00,2.26351,2.26373,2.26323,2.26337,46400000.0
2005-04-26 13:19:00,2.26322,2.26351,2.26301,2.26331,52900000.0
2005-04-26 13:20:00,2.26316,2.26352,2.26304,2.2633,25800000.0
2005-04-26 13:21:00,2.26337,2.26395,2.26323,2.26381,27400000.0
2005-04-26 13:22:00,2.26375,2.26396,2.26358,2.26385,34700000.0
2005-04-26 13:23:00,2.26373,2.26408,2.26367,2.26392,38800000.0
2005-04-26 13:24:00,2.26368,2.26438,2.26368,2.26426,37300000.0
2005-04-26 13:25:00,2.26395,2.26458,2.2636,2.26458,48700000.0
2005-04-26 13:26:00,2.26489,2.26489,2.26419,2.2643,28500000.0
2005-04-26 13:27:00,2.26409,2.26425,2.26357,2.26377,25600000.0
2005-04-26 13:28:00,2.264,2.26403,2.26304,2.26304,31200000.0
2005-04-26 13:29:00,2.26338,2.26354,2.26325,2.26341,35000000.0
2005-04-26 13:30:00,2.26369,2.2638,2.26346,2.26363,48300000.0
2005-04-26 13:31:00,2.26338,2.26371,2.26319,2.26359,58700000.0
2005-04-26 13:32:00,2.26368,2.26374,2.2632,2.26346,66600001.0
2005-04-26 13:33:00,2.26305,2.26427,2.26305,2.26398,26900000.0
2005-04-26 13:34:00,2.26375,2.26403,2.26348,2.26371,45600000.0
2005-04-26 13:35:00,2.26368,2.26406,2.26362,2.264,33500000.0
2005-04-26 13:36:00,2.26392,2.26433,2.26392,2.26433,33800000.0
2005-04-26 13:37:00,2.26427,2.26438,2.26379,2.26387,49700000.0
2005-04-26 13:38:00,2.26392,2.26432,2.26374,2.26407,34800000.0
2005-04-26 13:39:00,2.2641,2.2644,2.26403,2.26429,27500000.0
2005-04-26 13:40:00,2.26426,2.26436,2.26409,2.2643,50600000.0
2005-04-26 13:41:00,2.26422,2.26476,2.26411,2.26445,26900000.0
2005-04-26 13:42:00,2.2645,2.26468,2.26399,2.26435,38600000.0
2005-04-26 13:43:00,2.26415,2.26459,2.26415,2.2645,36300000.0
2005-04-26 13:44:00,2.26441,2.26444,2.26384,2.264,48899999.0
2005-04-26 13:45:00,2.26401,2.2646,2.26392,2.26446,32100000.0
2005-04-26 13:46:00,2.26452,2.2647,2.26376,2.26458,63300000.0
2005-04-26 13:47:00,2.26452,2.26454,2.26399,2.26411,39000000.0
2005-04-26 13:48:00,2.26442,2.26456,2.2641,2.26424,26200000.0
2005-04-26 13:49:00,2.26458,2.2647,2.26387,2.26408,37000000.0
2005-04-26 13:50:00,2.26449,2.26455,2.2638,2.264,43800000.0
2005-04-26 13:51:00,2.26418,2.26455,2.26418,2.26441,28000000.0
2005-04-26 13:52:00,2.26445,2.2646,2.2643,2.2645,53900000.0
2005-04-26 13:53:00,2.26423,2.26462,2.26413,2.26452,43600000.0
2005-04-26 13:54:00,2.26417,2.26433,2.26403,2.26431,26900000.0
2005-04-26 13:55:00,2.26425,2.26445,2.26358,2.26403,51100000.0
2005-04-26 13:56:00,2.26406,2.26411,2.26376,2.26386,40000000.0
2005-04-26 13:57:00,2.26438,2.26457,2.264,2.26416,36600000.0
2005-04-26 13:58:00,2.26426,2.26427,2.26378,2.26416,52200000.0
2005-04-26 13:59:00,2.26407,2.26428,2.26356,2.26376,36900000.0
2005-04-26 14:00:00,2.26361,2.26402,2.26355,2.26402,34400000.0
2005-04-26 14:01:00,2.26384,2.26395,2.26375,2.26395,21000000.0
2005-04-26 14:02:00,2.26367,2.26382,2.26338,2.26358,52399999.0
2005-04-26 14:03:00,2.26406,2.26422,2.26375,2.26379,39400000.0
2005-04-26 14:04:00,2.26395,2.26395,2.2635,2.26368,49400000.0
2005-04-26 14:05:00,2.26376,2.26402,2.26376,2.26387,15700000.0
2005-04-26 14:06:00,2.26384,2.26399,2.26342,2.26348,19000000.0
2005-04-26 14:07:00,2.2637,2.26384,2.26354,2.26354,40700000.0
2005-04-26 14:08:00,2.26371,2.26385,2.26342,2.2636,55600000.0
2005-04-26 14:09:00,2.26394,2.2641,2.26367,2.26389,34000000.0
2005-04-26 14:10:00,2.264,2.26404,2.26352,2.26365,25100000.0
2005-04-26 14:11:00,2.26354,2.2636,2.26331,2.26338,37500000.0
2005-04-26 14:12:00,2.26358,2.26358,2.26303,2.26315,29100000.0
2005-04-26 14:13:00,2.26301,2.26343,2.26278,2.26278,53400000.0
2005-04-26 14:14:00,2.26286,2.26301,2.26239,2.26262,35000000.0
2005-04-26 14:15:00,2.26235,2.26291,2.26231,2.26291,41400000.0
2005-04-26 14:16:00,2.26289,2.26311,2.26272,2.26305,50800000.0
2005-04-26 14:17:00,2.26275,2.26275,2.26185,2.26193,29800000.0
2005-04-26 14:18:00,2.26183,2.26183,2.26126,2.26134,38600000.0
2005-04-26 14:19:00,2.26116,2.26152,2.26097,2.26124,68200000.0
2005-04-26 14:20:00,2.26126,2.26162,2.26111,2.26157,28500000.0
2005-04-26 14:21:00,2.26144,2.26153,2.26137,2.26139,30300000.0
2005-04-26 14:22:00,2.26181,2.26204,2.26137,2.26153,29000000.0
2005-04-26 14:23:00,2.26136,2.2618,2.26124,2.26168,55300000.0
2005-04-26 14:24:00,2.26159,2.26169,2.26142,2.26148,39100000.0
2005-04-26 14:25:00,2.26138,2.26186,2.26129,2.26171,26200000.0
2005-04-26 14:26:00,2.26159,2.26185,2.26132,2.26176,31000000.0
2005-04-26 14:27:00,2.26208,2.26226,2.26174,2.26215,14900000.0
2005-04-26 14:28:00,2.26201,2.26226,2.26183,2.26213,53400000.0
2005-04-26 14:29:00,2.2622,2.26235,2.26187,2.26192,50500000.0
2005-04-26 14:30:00,2.26219,2.26234,2.26191,2.26225,33700000.0
2005-04-26 14:31:00,2.26259,2.26259,2.26208,2.26229,69100000.0
2005-04-26 14:32:00,2.26234,2.26241,2.26202,2.26208,35500000.0
2005-04-26 14:33:00,2.26176,2.26243,2.26176,2.26233,32000000.0
2005-04-26 14:34:00,2.2625,2.26258,2.26188,2.26239,26500000.0
2005-04-26 14:35:00,2.26221,2.26284,2.26217,2.26268,19600000.0
2005-04-26 14:36:00,2.26294,2.26304,2.26252,2.2628,34700000.0
2005-04-26 14:37:00,2.26287,2.26289,2.26234,2.26254,30200000.0
2005-04-26 14:38:00,2.26281,2.263,2.26243,2.2625,30600000.0
2005-04-26 14:39:00,2.26267,2.26287,2.26238,2.26266,41800000.0
2005-04-26 14:40:00,2.26282,2.26297,2.26246,2.26286,36600000.0
2005-04-26 14:41:00,2.26244,2.26286,2.2624,2.26268,36500000.0
2005-04-26 14:42:00,2.26263,2.26298,2.26247,2.26298,25200000.0
2005-04-26 14:43:00,2.26269,2.26298,2.26254,2.26287,53800000.0
2005-04-26 14:44:00,2.26288,2.26305,2.26253,2.263,24000000.0
2005-04-26 14:45:00,2.26252,2.2628,2.26219,2.26259,38000000.0
2005-04-26 14:46:00,2.26289,2.26327,2.26234,2.26234,43400000.0
2005-04-26 14:47:00,2.26261,2.2629,2.26237,2.26245,27500000.0
2005-04-26 14:48:00,2.26233,2.26255,2.26226,2.26232,27200000.0
2005-04-26 14:49:00,2.2621,2.26242,2.26195,2.26239,26600000.0
2005-04-26 14:50:00,2.26241,2.26266,2.26206,2.26232,37000000.0
2005-04-26 14:51:00,2.26198,2.26228,2.2617,2.26192,40700000.0
2005-04-26 14:52:00,2.26185,2.26226,2.26161,2.26186,55700000.0
2005-04-26 14:53:00,2.26164,2.26201,2.26158,2.26185,61100000.0
2005-04-26 14:54:00,2.2618,2.26203,2.26164,2.26188,40600000.0
2005-04-26 14:55:00,2.26165,2.26189,2.26152,2.26174,43900000.0
2005-04-26 14:56:00,2.26171,2.26193,2.26164,2.26176,29200000.0
2005-04-26 14:57:00,2.26196,2.26216,2.26149,2.26203,42800000.0
2005-04-26 14:58:00,2.2624,2.2624,2.26186,2.26207,45800000.0
2005-04-26 14:59:00,2.26208,2.26209,2.26191,2.26205,27000000.0
2005-04-26 15:00:00,2.2616,2.262,2.2614,2.262,45500000.0
2005-04-26 15:01:00,2.26196,2.26215,2.2617,2.2619,40700000.0
2005-04-26 15:02:00,2.26163,2.2617,2.26139,2.26158,51000000.0
2005-04-26 15:03:00,2.26164,2.26175,2.2614,2.26165,34600000.0
2005-04-26 15:04:00,2.2613,2.26171,2.26129,2.26155,36100000.0
2005-04-26 15:05:00,2.26179,2.26198,2.26144,2.26162,36500000.0
2005-04-26 15:06:00,2.26187,2.26212,2.26147,2.26166,40800000.0
2005-04-26 15:07:00,2.26145,2.26184,2.26142,2.26179,19200000.0
2005-04-26 15:08:00,2.26154,2.26186,2.26142,2.26176,45300000.0
2005-04-26 15:09:00,2.26173,2.26173,2.26135,2.26144,21900000.0
2005-04-26 15:10:00,2.26155,2.26174,2.26137,2.26169,29400000.0
2005-04-26 15:11:00,2.26136,2.26175,2.26124,2.26147,17200000.0
2005-04-26 15:12:00,2.26133,2.26157,2.26119,2.26134,42400000.0
2005-04-26 15:13:00,2.2618,2.2618,2.26109,2.2611,32100000.0
2005-04-26 15:14:00,2.26118,2.26124,2.261,2.26115,19300000.0
2005-04-26 15:15:00,2.26135,2.26137,2.2609,2.26121,41300000.0
2005-04-26 15:16:00,2.26097,2.26144,2.26091,2.26127,36200000.0
2005-04-26 15:17:00,2.26129,2.2616,2.26109,2.26155,37900000.0
2005-04-26 15:18:00,2.26143,2.26147,2.26133,2.26145,45900000.0
2005-04-26 15:19:00,2.2612,2.26147,2.26116,2.26132,39200000.0
2005-04-26 15:20:00,2.26139,2.26158,2.2612,2.26153,23800000.0
2005-04-26 15:21:00,2.26173,2.262,2.26169,2.26187,38600000.0
2005-04-26 15:22:00,2.26133,2.26207,2.26133,2.26207,42500000.0
2005-04-26 15:23:00,2.26181,2.26195,2.26161,2.26166,24800000.0
2005-04-26 15:24:00,2.2614,2.26173,2.2614,2.26171,26800000.0
2005-04-26 15:25:00,2.26165,2.26178,2.26144,2.26144,19900000.0
2005-04-26 15:26:00,2.26142,2.26173,2.26136,2.26155,36000000.0
2005-04-26 15:27:00,2.26127,2.26149,2.26109,2.26141,26700000.0
2005-04-26 15:28:00,2.26114,2.2612,2.26094,2.261,29900000.0
2005-04-26 15:29:00,2.26126,2.26145,2.26103,2.26141,39500000.0
2005-04-26 15:30:00,2.26134,2.26167,2.26134,2.26166,37699999.0
2005-04-26 15:31:00,2.26175,2.26196,2.26149,2.26185,38600000.0
2005-04-26 15:32:00,2.26189,2.26228,2.26163,2.262,58900000.0
2005-04-26 15:33:00,2.26193,2.26226,2.26179,2.26192,24400000.0
2005-04-26 15:34:00,2.26191,2.26194,2.26161,2.26189,29200000.0
2005-04-26 15:35:00,2.26148,2.26206,2.26146,2.26204,44800000.0
2005-04-26 15:36:00,2.26211,2.26221,2.26171,2.26176,40100000.0
2005-04-26 15:37:00,2.26201,2.26233,2.26201,2.26204,29000000.0
2005-04-26 15:38:00,2.26235,2.26236,2.26181,2.26203,62300000.0
2005-04-26 15:39:00,2.26226,2.26226,2.26193,2.26193,43400000.0
2005-04-26 15:40:00,2.26186,2.26234,2.26159,2.26217,53900000.0
2005-04-26 15:41:00,2.26221,2.26221,2.26155,2.26191,34600000.0
2005-04-26 15:42:00,2.26175,2.26216,2.26175,2.26207,24700000.0
2005-04-26 15:43:00,2.26179,2.26233,2.26165,2.26233,42700000.0
2005-04-26 15:44:00,2.26195,2.26214,2.26163,2.26186,21300000.0
2005-04-26 15:45:00,2.26186,2.2621,2.2618,2.262,48700000.0
2005-04-26 15:46:00,2.2617,2.26222,2.2617,2.26203,32100000.0
2005-04-26 15:47:00,2.26188,2.26227,2.26188,2.26214,34800000.0
2005-04-26 15:48:00,2.26232,2.26245,2.26207,2.2624,45900000.0
2005-04-26 15:49:00,2.26232,2.26274,2.26212,2.26238,47500000.0
2005-04-26 15:50:00,2.26248,2.2627,2.26237,2.26254,56700000.0
2005-04-26 15:51:00,2.2625,2.26268,2.26222,2.26253,18400000.0
2005-04-26 15:52:00,2.2628,2.26288,2.26252,2.26288,28200000.0
2005-04-26 15:53:00,2.26284,2.26296,2.26257,2.26257,35100000.0
2005-04-26 15:54:00,2.26256,2.26271,2.26227,2.26227,33000000.0
2005-04-26 15:55:00,2.26217,2.26254,2.2621,2.26236,34000000.0
2005-04-26 15:56:00,2.26231,2.26274,2.26231,2.26261,19600000.0
2005-04-26 15:57:00,2.26275,2.26275,2.26199,2.26199,28000000.0
2005-04-26 15:58:00,2.26212,2.26227,2.26176,2.26216,39500000.0
2005-04-26 15:59:00,2.26223,2.26223,2.2617,2.26186,35700000.0
2005-04-26 16:00:00,2.26154,2.2624,2.26137,2.26229,29500000.0
2005-04-26 16:01:00,2.26213,2.26306,2.26204,2.26275,40400000.0
2005-04-26 16:02:00,2.26265,2.26307,2.26248,2.26278,76099998.0
2005-04-26 16:03:00,2.26273,2.26338,2.26259,2.26326,39100000.0
2005-04-26 16:04:00,2.26342,2.26348,2.26268,2.2629,52400000.0
2005-04-26 16:05:00,2.26268,2.26337,2.26251,2.26312,41500000.0
2005-04-26 16:06:00,2.26332,2.26332,2.26261,2.26288,28200000.0
2005-04-26 16:07:00,2.26271,2.26329,2.2626,2.26306,32000000.0
2005-04-26 16:08:00,2.26272,2.26304,2.2626,2.26271,19200000.0
2005-04-26 16:09:00,2.26284,2.2631,2.2626,2.2631,35000000.0
2005-04-26 16:10:00,2.26292,2.26318,2.26276,2.26317,30700000.0
2005-04-26 16:11:00,2.26296,2.26359,2.2629,2.26359,63500000.0
2005-04-26 16:12:00,2.26356,2.26375,2.26318,2.26348,38800000.0
2005-04-26 16:13:00,2.26335,2.26367,2.26333,2.26358,30800000.0
2005-04-26 16:14:00,2.2636,2.26401,2.26337,2.26375,52900000.0
2005-04-26 16:15:00,2.26368,2.26421,2.26368,2.26405,27800000.0
2005-04-26 16:16:00,2.26407,2.26428,2.26363,2.26397,27800000.0
2005-04-26 16:17:00,2.26413,2.26458,2.26403,2.2643,27000000.0
2005-04-26 16:18:00,2.2643,2.26447,2.26421,2.26444,24200000.0
2005-04-26 16:19:00,2.26485,2.26493,2.26452,2.2648,30400000.0
2005-04-26 16:20:00,2.265,2.26518,2.26474,2.26504,22300000.0
2005-04-26 16:21:00,2.2654,2.26542,2.26488,2.26495,22300000.0
2005-04-26 16:22:00,2.26524,2.26547,2.26477,2.26505,50100000.0
2005-04-26 16:23:00,2.26496,2.2653,2.26489,2.26519,20500000.0
2005-04-26 16:24:00,2.26505,2.26516,2.26498,2.26506,33600000.0
2005-04-26 16:25:00,2.26527,2.26543,2.2649,2.26538,35600000.0
2005-04-26 16:26:00,2.26514,2.26588,2.26512,2.26571,29000000.0
2005-04-26 16:27:00,2.26581,2.26602,2.26566,2.26571,45800000.0
2005-04-26 16:28:00,2.26591,2.26597,2.26536,2.26566,36400000.0
2005-04-26 16:29:00,2.26516,2.26528,2.26495,2.26501,23600000.0
2005-04-26 16:30:00,2.26497,2.26522,2.26463,2.26498,34000000.0
2005-04-26 16:31:00,2.26509,2.26553,2.26496,2.26541,42400000.0
2005-04-26 16:32:00,2.26551,2.26561,2.26531,2.26553,21600000.0
2005-04-26 16:33:00,2.26591,2.26616,2.26582,2.26605,20800000.0
2005-04-26 16:34:00,2.26617,2.26634,2.26563,2.26563,31800000.0
2005-04-26 16:35:00,2.26585,2.26606,2.26555,2.26575,35700000.0
2005-04-26 16:36:00,2.26566,2.26624,2.26549,2.26614,39600000.0
2005-04-26 16:37:00,2.26614,2.26619,2.2656,2.26582,44700000.0
2005-04-26 16:38:00,2.26545,2.26588,2.26539,2.26557,47500000.0
2005-04-26 16:39:00,2.26553,2.2658,2.26523,2.26558,34700000.0
2005-04-26 16:40:00,2.26572,2.26572,2.26509,2.26531,42700000.0
2005-04-26 16:41:00,2.26539,2.26547,2.26496,2.26528,44300000.0
2005-04-26 16:42:00,2.26517,2.26529,2.26483,2.26489,19600000.0
2005-04-26 16:43:00,2.26501,2.26505,2.26474,2.26492,43000000.0
2005-04-26 16:44:00,2.26476,2.26507,2.2646,2.26484,34500000.0
2005-04-26 16:45:00,2.26476,2.26526,2.26476,2.26516,29100000.0
2005-04-26 16:46:00,2.26533,2.26533,2.26497,2.2653,27600000.0
2005-04-26 16:47:00,2.26506,2.26544,2.26477,2.26501,32300000.0
2005-04-26 16:48:00,2.265,2.26569,2.26481,2.26559,38600000.0
2005-04-26 16:49:00,2.26574,2.26589,2.26541,2.26575,42300000.0
2005-04-26 16:50:00,2.26567,2.26602,2.26543,2.26554,46100000.0
2005-04-26 16:51:00,2.26533,2.26601,2.26531,2.26579,49900000.0
2005-04-26 16:52:00,2.26572,2.26593,2.26547,2.26584,29500000.0
2005-04-26 16:53:00,2.26562,2.26611,2.26559,2.26577,48300000.0
2005-04-26 16:54:00,2.26586,2.26615,2.26564,2.2661,69600001.0
2005-04-26 16:55:00,2.26596,2.26642,2.26596,2.26614,54100000.0
2005-04-26 16:56:00,2.26587,2.26611,2.26575,2.26608,23600000.0
2005-04-26 16:57:00,2.26563,2.26603,2.26545,2.26603,62199998.0
2005-04-26 16:58:00,2.26601,2.26614,2.2654,2.26566,44100000.0
2005-04-26 16:59:00,2.26541,2.26543,2.26488,2.26488,31100000.0
2005-04-26 17:00:00,2.26425,2.26473,2.26392,2.26392,47400000.0
2005-04-26 17:01:00,2.26407,2.26484,2.26404,2.2648,42500000.0
2005-04-26 17:02:00,2.26485,2.26498,2.26444,2.26471,35800000.0
2005-04-26 17:03:00,2.26482,2.26553,2.26482,2.26548,28200000.0
2005-04-26 17:04:00,2.26546,2.2661,2.26546,2.26599,16900000.0
2005-04-26 17:05:00,2.26614,2.26614,2.26523,2.26587,42700000.0
2005-04-26 17:06:00,2.26604,2.26604,2.26556,2.26575,29600000.0
2005-04-26 17:07:00,2.26586,2.26591,2.26546,2.26566,30500000.0
2005-04-26 17:08:00,2.26554,2.26576,2.2653,2.26548,29800000.0
2005-04-26 17:09:00,2.26574,2.26584,2.26542,2.26565,36300000.0
2005-04-26 17:10:00,2.26555,2.26573,2.26526,2.26547,23600000.0
2005-04-26 17:11:00,2.26551,2.26571,2.26517,2.26546,41600000.0
2005-04-26 17:12:00,2.26518,2.26565,2.26502,2.26554,41600000.0
2005-04-26 17:13:00,2.26533,2.26546,2.26492,2.26492,40800000.0
2005-04-26 17:14:00,2.26506,2.26517,2.26474,2.26495,44000000.0
2005-04-26 17:15:00,2.26468,2.26515,2.26468,2.26512,31500000.0
2005-04-26 17:16:00,2.26509,2.2652,2.26486,2.26497,46800000.0
2005-04-26 17:17:00,2.26499,2.26537,2.26482,2.26517,27500000.0
2005-04-26 17:18:00,2.2647,2.26505,2.26458,2.26494,36200000.0
2005-04-26 17:19:00,2.26506,2.26508,2.26475,2.26497,49800000.0
2005-04-26 17:20:00,2.2655,2.26571,2.26453,2.26516,34300000.0
2005-04-26 17:21:00,2.26572,2.26595,2.26543,2.26558,44100000.0
2005-04-26 17:22:00,2.26582,2.26607,2.26516,2.26537,27800000.0
2005-04-26 17:23:00,2.26503,2.26529,2.26491,2.26514,81200000.0
2005-04-26 17:24:00,2.26524,2.26537,2.26506,2.26527,41500000.0
2005-04-26 17:25:00,2.26511,2.26532,2.26474,2.26474,38099999.0
2005-04-26 17:26:00,2.26478,2.26541,2.26478,2.26506,75899998.0
2005-04-26 17:27:00,2.26458,2.26479,2.26443,2.2646,44800000.0
2005-04-26 17:28:00,2.26443,2.2646,2.26419,2.2645,23300000.0
2005-04-26 17:29:00,2.2646,2.26466,2.26414,2.26422,41700000.0
2005-04-26 17:30:00,2.26438,2.26463,2.26426,2.26434,47700000.0
2005-04-26 17:31:00,2.26435,2.26448,2.26399,2.26406,42700000.0
2005-04-26 17:32:00,2.26381,2.26404,2.26356,2.26365,46400000.0
2005-04-26 17:33:00,2.2633,2.26366,2.26314,2.26336,28600000.0
2005-04-26 17:34:00,2.2634,2.26355,2.26322,2.26341,39000000.0
2005-04-26 17:35:00,2.26378,2.26399,2.2634,2.2637,44200000.0
2005-04-26 17:36:00,2.26349,2.26378,2.26327,2.26357,51000000.0
2005-04-26 17:37:00,2.26375,2.26462,2.26361,2.26414,19100000.0
2005-04-26 17:38:00,2.2637,2.26426,2.2637,2.26426,29700000.0
2005-04-26 17:39:00,2.26411,2.26442,2.26383,2.26412,34000000.0
2005-04-26 17:40:00,2.26383,2.26439,2.26378,2.26429,23500000.0
2005-04-26 17:41:00,2.26457,2.26473,2.26423,2.26431,30400000.0
2005-04-26 17:42:00,2.26487,2.26531,2.26446,2.26452,37900000.0
2005-04-26 17:43:00,2.26445,2.26493,2.26425,2.26487,26600000.0
2005-04-26 17:44:00,2.26404,2.26499,2.26404,2.26488,67900000.0
2005-04-26 17:45:00,2.26476,2.26502,2.26449,2.26463,28800000.0
2005-04-26 17:46:00,2.26466,2.26488,2.26447,2.26466,31500000.0
2005-04-26 17:47:00,2.26445,2.26453,2.26434,2.26453,41900000.0
2005-04-26 17:48:00,2.26441,2.2645,2.2639,2.26403,15200000.0
2005-04-26 17:49:00,2.26419,2.26428,2.26384,2.26398,30400000.0
2005-04-26 17:50:00,2.2641,2.26426,2.26363,2.26407,82499999.0
2005-04-26 17:51:00,2.26419,2.26425,2.26395,2.26419,27900000.0
2005-04-26 17:52:00,2.26435,2.26485,2.26409,2.26427,40900000.0
2005-04-26 17:53:00,2.26419,2.26448,2.26401,2.26431,38500000.0
2005-04-26 17:54:00,2.26423,2.26467,2.26423,2.26441,37900000.0
2005-04-26 17:55:00,2.26431,2.26498,2.26412,2.26449,59500000.0
2005-04-26 17:56:00,2.26487,2.26487,2.26406,2.26415,36500000.0
2005-04-26 17:57:00,2.26415,2.26439,2.26396,2.26405,52500000.0
2005-04-26 17:58:00,2.26425,2.26459,2.26386,2.2642,56700000.0
2005-04-26 17:59:00,2.26419,2.26433,2.26405,2.26405,35700000.0
2005-04-26 18:00:00,2.26406,2.26468,2.26392,2.26452,36400000.0
2005-04-26 18:01:00,2.26436,2.26451,2.26374,2.2642,327100000.0
2005-04-26 18:02:00,2.26426,2.26487,2.26402,2.26408,341800000.0
2005-04-26 18:03:00,2.26433,2.26475,2.2642,2.26448,402500000.0
2005-04-26 18:04:00,2.26435,2.26481,2.26431,2.26434,334100000.0
2005-04-26 18:05:00,2.26447,2.26463,2.26387,2.26452,221800000.0
2005-04-26 18:06:00,2.2646,2.26518,2.26423,2.26455,370700000.0
2005-04-26 18:07:00,2.26457,2.26512,2.26442,2.26503,410900000.0
2005-04-26 18:08:00,2.26478,2.26499,2.26452,2.26477,390800000.0
2005-04-26 18:09:00,2.26456,2.26468,2.26405,2.26465,290200000.0
2005-04-26 18:10:00,2.26465,2.26497,2.26437,2.2648,294600000.0
2005-04-26 18:11:00,2.26481,2.26496,2.26404,2.2642,222900000.0
2005-04-26 18:12:00,2.2643,2.26466,2.26418,2.26466,176900000.0
2005-04-26 18:13:00,2.26454,2.265,2.2643,2.26445,134600000.0
2005-04-26 18:14:00,2.26464,2.26465,2.26418,2.26434,305900001.0
2005-04-26 18:15:00,2.26444,2.26479,2.26434,2.26445,292800000.0
2005-04-26 18:16:00,2.26476,2.26476,2.26408,2.2644,393300000.0
2005-04-26 18:17:00,2.2646,2.26491,2.26409,2.26443,208500000.0
2005-04-26 18:18:00,2.26453,2.26472,2.26403,2.26443,142800000.0
2005-04-26 18:19:00,2.26455,2.26506,2.26434,2.26478,250200000.0
2005-04-26 18:20:00,2.26484,2.26536,2.26484,2.26517,132600000.0
2005-04-26 18:21:00,2.26511,2.26563,2.26485,2.26546,212000000.0
2005-04-26 18:22:00,2.26518,2.26571,2.26499,2.2654,239100000.0
2005-04-26 18:23:00,2.26535,2.26569,2.2651,2.26565,300000000.0
2005-04-26 18:24:00,2.26568,2.26582,2.26501,2.26535,343500000.0
2005-04-26 18:25:00,2.26532,2.2654,2.26487,2.26521,311600000.0
2005-04-26 18:26:00,2.26531,2.26532,2.26477,2.265,393700001.0
2005-04-26 18:27:00,2.26513,2.26532,2.26472,2.26498,283900000.0
2005-04-26 18:28:00,2.26552,2.26552,2.26475,2.2652,211200000.0
2005-04-26 18:29:00,2.26512,2.26547,2.26461,2.26504,201000000.0
2005-04-26 18:30:00,2.26498,2.26519,2.26462,2.26462,280400001.0
2005-04-26 18:31:00,2.2651,2.26542,2.26474,2.26513,154900000.0
2005-04-26 18:32:00,2.26513,2.26544,2.26492,2.26514,147700000.0
2005-04-26 18:33:00,2.26551,2.26554,2.26479,2.26518,262200000.0
2005-04-26 18:34:00,2.26515,2.26533,2.26473,2.265,399400001.0
2005-04-26 18:35:00,2.26508,2.26539,2.26486,2.26525,170900000.0
2005-04-26 18:36:00,2.26518,2.26542,2.26482,2.26492,86600000.0
2005-04-26 18:37:00,2.26486,2.26516,2.26464,2.265,103000000.0
2005-04-26 18:38:00,2.26509,2.26534,2.26493,2.26515,96300000.0
2005-04-26 18:39:00,2.26502,2.26537,2.26481,2.26525,190900000.0
2005-04-26 18:40:00,2.26527,2.26594,2.26491,2.2654,259800001.0
2005-04-26 18:41:00,2.26571,2.26594,2.265,2.26528,174800000.0
2005-04-26 18:42:00,2.26519,2.26545,2.26474,2.265,83300000.0
2005-04-26 18:43:00,2.2651,2.26523,2.26487,2.26523,51000000.0
2005-04-26 18:44:00,2.26527,2.26542,2.26501,2.26522,119500000.0
2005-04-26 18:45:00,2.26534,2.26537,2.2649,2.26492,68900000.0
2005-04-26 18:46:00,2.26519,2.26536,2.26509,2.26509,29100000.0
2005-04-26 18:47:00,2.26513,2.26581,2.26513,2.26581,23200000.0
2005-04-26 18:48:00,2.26557,2.26566,2.26516,2.2655,83900000.0
2005-04-26 18:49:00,2.26542,2.2656,2.26519,2.26541,29900000.0
2005-04-26 18:50:00,2.26522,2.26575,2.26515,2.26554,45500000.0
2005-04-26 18:51:00,2.26565,2.26569,2.26506,2.26543,188500000.0
2005-04-26 18:52:00,2.26532,2.26582,2.26518,2.26551,155400000.0
2005-04-26 18:53:00,2.26564,2.26576,2.26514,2.26514,131400000.0
2005-04-26 18:54:00,2.26544,2.2659,2.26529,2.26582,181400000.0
2005-04-26 18:55:00,2.26554,2.26589,2.26548,2.26581,151600000.0
2005-04-26 18:56:00,2.26555,2.26619,2.26555,2.26603,52000000.0
2005-04-26 18:57:00,2.26585,2.26612,2.26572,2.26572,67800000.0
2005-04-26 18:58:00,2.266,2.26617,2.2657,2.26593,238700000.0
2005-04-26 18:59:00,2.26576,2.26612,2.26558,2.2658,236600001.0
2005-04-26 19:00:00,2.26574,2.2661,2.2656,2.2661,102000000.0
2005-04-26 19:01:00,2.26577,2.26594,2.26556,2.26576,36400000.0
2005-04-26 19:02:00,2.26547,2.26605,2.26544,2.26578,160700000.0
2005-04-26 19:03:00,2.26593,2.26601,2.26557,2.26566,89100000.0
2005-04-26 19:04:00,2.26546,2.26552,2.26518,2.26536,49600000.0
2005-04-26 19:05:00,2.26555,2.26585,2.26524,2.26585,78200000.0
2005-04-26 19:06:00,2.26577,2.26604,2.26533,2.26587,264200000.0
2005-04-26 19:07:00,2.26558,2.26558,2.26388,2.26398,140300000.0
2005-04-26 19:08:00,2.26496,2.2657,2.26496,2.2655,206600000.0
2005-04-26 19:09:00,2.26507,2.26568,2.26479,2.2655,110700001.0
2005-04-26 19:10:00,2.26537,2.26586,2.26537,2.26576,110000000.0
2005-04-26 19:11:00,2.26558,2.26565,2.26462,2.26462,85100000.0
2005-04-26 19:12:00,2.26542,2.26548,2.2649,2.26503,26300000.0
2005-04-26 19:13:00,2.26512,2.26532,2.26476,2.26505,143100000.0
2005-04-26 19:14:00,2.26506,2.2653,2.26467,2.26512,103400000.0
2005-04-26 19:15:00,2.265,2.26508,2.26418,2.2646,109100000.0
2005-04-26 19:16:00,2.26531,2.26532,2.2649,2.26499,31100000.0
2005-04-26 19:17:00,2.26498,2.26532,2.26493,2.26493,72700000.0
2005-04-26 19:18:00,2.26487,2.26513,2.26442,2.26452,94300000.0
2005-04-26 19:19:00,2.26471,2.26509,2.26459,2.2648,103200000.0
2005-04-26 19:20:00,2.26482,2.26496,2.26454,2.26472,127800000.0
2005-04-26 19:21:00,2.26446,2.26483,2.2644,2.2648,108300000.0
2005-04-26 19:22:00,2.26472,2.26505,2.26455,2.26481,80300000.0
2005-04-26 19:23:00,2.26475,2.26512,2.26455,2.26482,147700000.0
2005-04-26 19:24:00,2.26505,2.26535,2.26483,2.26514,82200000.0
2005-04-26 19:25:00,2.26504,2.26522,2.2648,2.26503,99099999.0
2005-04-26 19:26:00,2.265,2.26516,2.26442,2.26485,165199999.0
2005-04-26 19:27:00,2.26481,2.26504,2.26435,2.26454,126200000.0
2005-04-26 19:28:00,2.26458,2.26471,2.26426,2.2646,98900000.0
2005-04-26 19:29:00,2.26461,2.26481,2.26435,2.2644,125500001.0
2005-04-26 19:30:00,2.26429,2.26469,2.26409,2.26443,198500000.0
2005-04-26 19:31:00,2.26465,2.26476,2.26425,2.26438,77500000.0
2005-04-26 19:32:00,2.26453,2.26498,2.26453,2.26498,170400000.0
2005-04-26 19:33:00,2.265,2.26516,2.26467,2.26476,51400000.0
2005-04-26 19:34:00,2.26485,2.26513,2.26458,2.2648,105100000.0
2005-04-26 19:35:00,2.26485,2.26515,2.26465,2.26515,139100000.0
2005-04-26 19:36:00,2.26498,2.26503,2.26468,2.26472,116800000.0
2005-04-26 19:37:00,2.26486,2.26512,2.26463,2.26501,56200000.0
2005-04-26 19:38:00,2.26472,2.26493,2.26457,2.26478,36100000.0
2005-04-26 19:39:00,2.26461,2.26469,2.26431,2.26469,43600000.0
2005-04-26 19:40:00,2.26459,2.26492,2.26445,2.26475,102099999.0
2005-04-26 19:41:00,2.26465,2.26498,2.26447,2.26454,84700000.0
2005-04-26 19:42:00,2.26457,2.26479,2.26411,2.2644,71300000.0
2005-04-26 19:43:00,2.26416,2.26446,2.26406,2.26417,23500000.0
2005-04-26 19:44:00,2.26428,2.26441,2.26388,2.26415,68800000.0
2005-04-26 19:45:00,2.26413,2.26423,2.26376,2.26412,63700000.0
2005-04-26 19:46:00,2.2643,2.26432,2.26374,2.26386,90500000.0
2005-04-26 19:47:00,2.26382,2.26403,2.26359,2.26394,37500000.0
2005-04-26 19:48:00,2.264,2.26429,2.2638,2.2639,78300000.0
2005-04-26 19:49:00,2.26393,2.26412,2.26334,2.26356,120300000.0
2005-04-26 19:50:00,2.26362,2.2642,2.26343,2.26418,59000000.0
2005-04-26 19:51:00,2.2643,2.26466,2.26397,2.26437,80200000.0
2005-04-26 19:52:00,2.26427,2.2646,2.26394,2.26417,58600000.0
2005-04-26 19:53:00,2.26432,2.26432,2.2639,2.26397,23500000.0
2005-04-26 19:54:00,2.26405,2.26408,2.26366,2.26372,79900000.0
2005-04-26 19:55:00,2.26388,2.2643,2.26385,2.2643,42900000.0
2005-04-26 19:56:00,2.26439,2.26463,2.26407,2.26436,85400000.0
2005-04-26 19:57:00,2.26441,2.26452,2.26419,2.26438,111000000.0
2005-04-26 19:58:00,2.26411,2.26468,2.26389,2.26389,114500000.0
2005-04-26 19:59:00,2.26446,2.26454,2.26414,2.26428,107900000.0
2005-04-26 20:00:00,2.26425,2.26452,2.26417,2.26442,60100000.0
2005-04-26 20:01:00,2.26452,2.26465,2.26402,2.26444,81700000.0
2005-04-26 20:02:00,2.26421,2.26461,2.2639,2.2639,38400000.0
2005-04-26 20:03:00,2.2645,2.2645,2.26405,2.26405,19000000.0
2005-04-26 20:04:00,2.26398,2.26448,2.26394,2.26446,28000000.0
2005-04-26 20:05:00,2.26438,2.26454,2.26426,2.26428,40200000.0
2005-04-26 20:06:00,2.26432,2.26436,2.26405,2.26425,21300000.0
2005-04-26 20:07:00,2.26434,2.26452,2.26419,2.26434,38500000.0
2005-04-26 20:08:00,2.26417,2.26449,2.26399,2.26423,97300000.0
2005-04-26 20:09:00,2.26415,2.26415,2.26373,2.26393,33000000.0
2005-04-26 20:10:00,2.26398,2.26403,2.26376,2.264,27900000.0
2005-04-26 20:11:00,2.26391,2.26399,2.26347,2.26366,72699999.0
2005-04-26 20:12:00,2.26381,2.26419,2.26363,2.26363,158600000.0
2005-04-26 20:13:00,2.26354,2.2638,2.26311,2.26311,160900000.0
2005-04-26 20:14:00,2.26335,2.26409,2.26335,2.26362,92200000.0
2005-04-26 20:15:00,2.26372,2.26421,2.26355,2.2638,224500000.0
2005-04-26 20:16:00,2.26392,2.26402,2.2634,2.26386,121200000.0
2005-04-26 20:17:00,2.26379,2.26383,2.26295,2.26295,34400000.0
2005-04-26 20:18:00,2.2631,2.26339,2.26261,2.26292,81000000.0
2005-04-26 20:19:00,2.26311,2.26359,2.26293,2.26359,206199999.0
2005-04-26 20:20:00,2.26355,2.26384,2.26308,2.26349,201200000.0
2005-04-26 20:21:00,2.26353,2.26371,2.26329,2.26368,100399999.0
2005-04-26 20:22:00,2.26389,2.26408,2.2637,2.26385,70500000.0
2005-04-26 20:23:00,2.26353,2.26425,2.26353,2.26378,154700000.0
2005-04-26 20:24:00,2.26392,2.26398,2.26356,2.26378,47800000.0
2005-04-26 20:25:00,2.2637,2.26395,2.26338,2.26338,145400000.0
2005-04-26 20:26:00,2.2639,2.26402,2.26345,2.26371,156100001.0
2005-04-26 20:27:00,2.26355,2.26386,2.26326,2.26353,95700000.0
2005-04-26 20:28:00,2.26343,2.2637,2.26308,2.26342,231300000.0
2005-04-26 20:29:00,2.26345,2.26373,2.26313,2.26356,153300001.0
2005-04-26 20:30:00,2.26358,2.26403,2.26323,2.26338,393800000.0
2005-04-26 20:31:00,2.26321,2.26373,2.263,2.26356,186200000.0
2005-04-26 20:32:00,2.26373,2.26392,2.26324,2.26348,386900000.0
2005-04-26 20:33:00,2.2635,2.26378,2.26329,2.26368,72700000.0
2005-04-26 20:34:00,2.26377,2.26385,2.26333,2.26333,76000000.0
2005-04-26 20:35:00,2.26367,2.26375,2.26325,2.26348,50500000.0
2005-04-26 20:36:00,2.26364,2.26373,2.26333,2.26373,48900000.0
2005-04-26 20:37:00,2.26382,2.2641,2.26343,2.26385,142400000.0
2005-04-26 20:38:00,2.2637,2.26409,2.26354,2.26373,179200000.0
2005-04-26 20:39:00,2.26379,2.264,2.26343,2.26397,162700000.0
2005-04-26 20:40:00,2.26405,2.26405,2.26353,2.26356,161700000.0
2005-04-26 20:41:00,2.2637,2.26381,2.26348,2.26367,126800000.0
2005-04-26 20:42:00,2.26354,2.26389,2.26354,2.26362,68800000.0
2005-04-26 20:43:00,2.26364,2.26375,2.26322,2.26344,104200000.0
2005-04-26 20:44:00,2.26355,2.26374,2.26321,2.26357,230200001.0
2005-04-26 20:45:00,2.26342,2.2637,2.26326,2.26365,35100000.0
2005-04-26 20:46:00,2.26365,2.26385,2.26353,2.26369,31600000.0
2005-04-26 20:47:00,2.26377,2.26396,2.26351,2.26354,125300000.0
2005-04-26 20:48:00,2.26361,2.26384,2.26321,2.26362,205300000.0
2005-04-26 20:49:00,2.26364,2.26391,2.2633,2.26367,109900000.0
2005-04-26 20:50:00,2.26383,2.26412,2.26335,2.26348,149600000.0
2005-04-26 20:51:00,2.26368,2.26368,2.26326,2.26332,120200000.0
2005-04-26 20:52:00,2.26334,2.26345,2.26303,2.26334,179900001.0
2005-04-26 20:53:00,2.26344,2.26365,2.26313,2.2635,215800000.0
2005-04-26 20:54:00,2.26351,2.26369,2.26309,2.2634,162100000.0
2005-04-26 20:55:00,2.26326,2.26364,2.26326,2.26351,13700000.0
2005-04-26 20:56:00,2.26346,2.26377,2.26309,2.26324,255700000.0
2005-04-26 20:57:00,2.26339,2.26362,2.26318,2.2634,296100000.0
2005-04-26 20:58:00,2.2634,2.26384,2.26309,2.26322,152100000.0
2005-04-26 20:59:00,2.26319,2.2636,2.26269,2.26306,231300000.0
2005-04-26 21:00:00,2.26333,2.2636,2.26301,2.2633,256900000.0
2005-04-26 21:01:00,2.26332,2.26342,2.26278,2.26328,313300000.0
2005-04-26 21:02:00,2.26308,2.26339,2.26291,2.26291,104100000.0
2005-04-26 21:03:00,2.26307,2.26318,2.26279,2.26303,76600000.0
2005-04-26 21:04:00,2.26312,2.26328,2.26285,2.263,63400000.0
2005-04-26 21:05:00,2.26297,2.26322,2.26281,2.26281,68900000.0
2005-04-26 21:06:00,2.26273,2.26306,2.26256,2.26294,72400000.0
2005-04-26 21:07:00,2.26301,2.26308,2.26282,2.2629,23800000.0
2005-04-26 21:08:00,2.26303,2.26344,2.26285,2.26336,30500000.0
2005-04-26 21:09:00,2.26347,2.26349,2.2631,2.2632,42000000.0
2005-04-26 21:10:00,2.26296,2.26337,2.26296,2.26333,76800000.0
2005-04-26 21:11:00,2.26339,2.26365,2.2632,2.26353,122700000.0
2005-04-26 21:12:00,2.26339,2.26343,2.26312,2.26336,48300000.0
2005-04-26 21:13:00,2.26317,2.26359,2.26313,2.26325,113000000.0
2005-04-26 21:14:00,2.26334,2.26356,2.2629,2.26314,172500000.0
2005-04-26 21:15:00,2.26301,2.26323,2.26276,2.26293,154500000.0
2005-04-26 21:16:00,2.2632,2.2633,2.26295,2.26322,96900000.0
2005-04-26 21:17:00,2.26323,2.2634,2.26271,2.26288,174700000.0
2005-04-26 21:18:00,2.26297,2.26322,2.26285,2.26299,102500000.0
2005-04-26 21:19:00,2.26297,2.26318,2.26269,2.26287,72200000.0
2005-04-26 21:20:00,2.26294,2.26332,2.26278,2.26292,257700000.0
2005-04-26 21:21:00,2.26294,2.26344,2.26267,2.26271,252600000.0
2005-04-26 21:22:00,2.26276,2.26303,2.26237,2.26275,140700000.0
2005-04-26 21:23:00,2.26292,2.26292,2.26261,2.26261,102100000.0
2005-04-26 21:24:00,2.26276,2.26294,2.26263,2.26294,92300000.0
2005-04-26 21:25:00,2.26301,2.26322,2.26285,2.26321,72399999.0
2005-04-26 21:26:00,2.26294,2.26306,2.26282,2.26291,24200000.0
2005-04-26 21:27:00,2.26333,2.26333,2.26269,2.26281,52300000.0
2005-04-26 21:28:00,2.26291,2.26338,2.2627,2.26304,119600000.0
2005-04-26 21:29:00,2.26327,2.26346,2.26297,2.26301,49600000.0
2005-04-26 21:30:00,2.26322,2.26322,2.2627,2.26306,29600000.0
2005-04-26 21:31:00,2.26305,2.26324,2.26289,2.26323,42200000.0
2005-04-26 21:32:00,2.26325,2.26328,2.26294,2.26312,229000000.0
2005-04-26 21:33:00,2.26317,2.26339,2.26268,2.26306,55200000.0
2005-04-26 21:34:00,2.2636,2.2636,2.26293,2.26314,134300000.0
2005-04-26 21:35:00,2.26298,2.26336,2.26295,2.26325,27700000.0
2005-04-26 21:36:00,2.26316,2.26346,2.26311,2.26329,50100000.0
2005-04-26 21:37:00,2.26315,2.26326,2.26268,2.26322,74100000.0
2005-04-26 21:38:00,2.26312,2.26352,2.26312,2.26329,82100000.0
2005-04-26 21:39:00,2.2629,2.26324,2.26274,2.26291,49300000.0
2005-04-26 21:40:00,2.2634,2.26345,2.26302,2.26333,39600000.0
2005-04-26 21:41:00,2.263,2.2633,2.26289,2.26307,31200000.0
2005-04-26 21:42:00,2.26316,2.26341,2.26294,2.26318,86600000.0
2005-04-26 21:43:00,2.26294,2.26321,2.26257,2.26283,88000000.0
2005-04-26 21:44:00,2.26289,2.26307,2.26236,2.2626,108000000.0
2005-04-26 21:45:00,2.26269,2.26286,2.26255,2.26277,90200000.0
2005-04-26 21:46:00,2.26267,2.26296,2.26232,2.26246,90500000.0
2005-04-26 21:47:00,2.26262,2.26277,2.26166,2.26248,123600000.0
2005-04-26 21:48:00,2.2624,2.26289,2.2624,2.26277,40900000.0
2005-04-26 21:49:00,2.26305,2.26333,2.26271,2.2629,112000000.0
2005-04-26 21:50:00,2.26309,2.26321,2.26296,2.26301,58600000.0
2005-04-26 21:51:00,2.26307,2.26311,2.2629,2.26295,35300000.0
2005-04-26 21:52:00,2.26276,2.26297,2.2625,2.26278,146699999.0
2005-04-26 21:53:00,2.26274,2.26308,2.26254,2.2629,49900000.0
2005-04-26 21:54:00,2.26276,2.26293,2.26261,2.26267,33700000.0
2005-04-26 21:55:00,2.26255,2.2629,2.26215,2.2626,62200000.0
2005-04-26 21:56:00,2.26257,2.26297,2.26249,2.26279,39300000.0
2005-04-26 21:57:00,2.26292,2.26297,2.26263,2.26271,17500000.0
2005-04-26 21:58:00,2.26299,2.26303,2.26262,2.26286,43900000.0
2005-04-26 21:59:00,2.26298,2.26298,2.26261,2.26271,166400000.0
2005-04-26 22:00:00,2.26276,2.26287,2.26236,2.26273,81400000.0
2005-04-26 22:01:00,2.26283,2.26287,2.26267,2.26279,28500000.0
2005-04-26 22:02:00,2.26297,2.26305,2.2626,2.26278,100200000.0
2005-04-26 22:03:00,2.26273,2.26296,2.26266,2.26284,32600000.0
2005-04-26 22:04:00,2.2628,2.26298,2.26249,2.26288,99999999.0
2005-04-26 22:05:00,2.26301,2.26306,2.26273,2.2629,55300000.0
2005-04-26 22:06:00,2.26298,2.26327,2.26285,2.26308,31700000.0
2005-04-26 22:07:00,2.26308,2.26326,2.26293,2.26301,26400000.0
2005-04-26 22:08:00,2.26318,2.26328,2.26285,2.26285,31600000.0
2005-04-26 22:09:00,2.26264,2.26312,2.2625,2.26287,55000000.0
2005-04-26 22:10:00,2.26285,2.26341,2.26253,2.26341,22300000.0
2005-04-26 22:11:00,2.2629,2.26297,2.26253,2.26266,41900000.0
2005-04-26 22:12:00,2.26284,2.26295,2.26253,2.26258,55500000.0
2005-04-26 22:13:00,2.26277,2.26284,2.2625,2.26255,35300000.0
2005-04-26 22:14:00,2.26281,2.26291,2.26219,2.26251,38200000.0
2005-04-26 22:15:00,2.26248,2.26254,2.2618,2.26218,129200000.0
2005-04-26 22:16:00,2.2622,2.2622,2.26141,2.2618,114400000.0
2005-04-26 22:17:00,2.26145,2.26184,2.2613,2.26161,35600000.0
2005-04-26 22:18:00,2.26187,2.26197,2.26108,2.26154,52700000.0
2005-04-26 22:19:00,2.2615,2.26172,2.26124,2.26161,44700000.0
2005-04-26 22:20:00,2.26146,2.26172,2.26146,2.26155,27800000.0
2005-04-26 22:21:00,2.26152,2.26176,2.26137,2.26152,32100000.0
2005-04-26 22:22:00,2.26185,2.26203,2.26109,2.26138,82800000.0
2005-04-26 22:23:00,2.26145,2.26185,2.26145,2.26182,79800000.0
2005-04-26 22:24:00,2.26178,2.26181,2.26139,2.26169,40500000.0
2005-04-26 22:25:00,2.26154,2.26158,2.2612,2.26147,55700000.0
2005-04-26 22:26:00,2.26119,2.26138,2.26105,2.26138,40300001.0
2005-04-26 22:27:00,2.26119,2.26137,2.2611,2.26133,42800000.0
2005-04-26 22:28:00,2.26125,2.2618,2.26111,2.26179,36300000.0
2005-04-26 22:29:00,2.26157,2.26186,2.2613,2.26171,101000000.0
2005-04-26 22:30:00,2.26169,2.26178,2.2613,2.26133,136500000.0
2005-04-26 22:31:00,2.26155,2.26173,2.26148,2.26166,25400000.0
2005-04-26 22:32:00,2.26158,2.26193,2.26149,2.26165,31700000.0
2005-04-26 22:33:00,2.26158,2.26187,2.2614,2.26157,48400000.0
2005-04-26 22:34:00,2.26147,2.26187,2.2613,2.26174,70400000.0
2005-04-26 22:35:00,2.26162,2.26183,2.26142,2.26142,39500000.0
2005-04-26 22:36:00,2.26198,2.26198,2.26127,2.26127,50500000.0
2005-04-26 22:37:00,2.26143,2.2615,2.26112,2.26142,39200000.0
2005-04-26 22:38:00,2.26056,2.2615,2.2605,2.26142,39300000.0
2005-04-26 22:39:00,2.26133,2.26176,2.26127,2.26162,44500000.0
2005-04-26 22:40:00,2.26159,2.26188,2.26152,2.26168,47500000.0
2005-04-26 22:41:00,2.26147,2.2618,2.26128,2.26139,28000000.0
2005-04-26 22:42:00,2.26166,2.2619,2.2612,2.2619,50000000.0
2005-04-26 22:43:00,2.26208,2.26224,2.26186,2.26187,108700000.0
2005-04-26 22:44:00,2.26175,2.26201,2.26161,2.26189,85200000.0
2005-04-26 22:45:00,2.26196,2.2621,2.26177,2.26182,81400000.0
2005-04-26 22:46:00,2.26165,2.26194,2.2612,2.26169,73200000.0
2005-04-26 22:47:00,2.26172,2.26214,2.26153,2.26212,28000000.0
2005-04-26 22:48:00,2.26224,2.26235,2.26186,2.26213,88499999.0
2005-04-26 22:49:00,2.26201,2.26234,2.26177,2.26218,52100000.0
2005-04-26 22:50:00,2.26218,2.26231,2.26176,2.26189,46900000.0
2005-04-26 22:51:00,2.26164,2.26226,2.26158,2.2618,64400000.0
2005-04-26 22:52:00,2.26169,2.26205,2.2616,2.26192,51600000.0
2005-04-26 22:53:00,2.26191,2.26191,2.26155,2.26156,21400000.0
2005-04-26 22:54:00,2.26165,2.26168,2.26113,2.26145,38700000.0
2005-04-26 22:55:00,2.26151,2.26161,2.26123,2.26128,52200000.0
2005-04-26 22:56:00,2.26164,2.26192,2.26131,2.26155,57800000.0
2005-04-26 22:57:00,2.26161,2.26215,2.26161,2.26194,51300000.0
2005-04-26 22:58:00,2.26133,2.26181,2.26124,2.26139,41300000.0
2005-04-26 22:59:00,2.26149,2.26156,2.26123,2.26139,30700000.0
2005-04-26 23:00:00,2.2615,2.26162,2.2611,2.26132,46300000.0
2005-04-26 23:01:00,2.26173,2.262,2.2615,2.26194,36800000.0
2005-04-26 23:02:00,2.26216,2.26222,2.26173,2.26208,60400000.0
2005-04-26 23:03:00,2.26189,2.26206,2.26175,2.26187,54300000.0
2005-04-26 23:04:00,2.26158,2.26193,2.26131,2.26169,22700000.0
2005-04-26 23:05:00,2.26199,2.26204,2.26155,2.26179,22800000.0
2005-04-26 23:06:00,2.2621,2.26225,2.26171,2.26183,29700000.0
2005-04-26 23:07:00,2.26187,2.26187,2.26134,2.26161,35100000.0
2005-04-26 23:08:00,2.26178,2.26207,2.26164,2.26189,53600000.0
2005-04-26 23:09:00,2.26197,2.26212,2.26164,2.26164,49700000.0
2005-04-26 23:10:00,2.26188,2.26208,2.26149,2.26169,30400000.0
2005-04-26 23:11:00,2.26216,2.26246,2.26205,2.26208,51300000.0
2005-04-26 23:12:00,2.26246,2.26255,2.26209,2.26231,36400000.0
2005-04-26 23:13:00,2.26222,2.26222,2.26179,2.26199,29400000.0
2005-04-26 23:14:00,2.26199,2.26203,2.26162,2.2619,30600000.0
2005-04-26 23:15:00,2.26207,2.26216,2.26167,2.26176,31500000.0
2005-04-26 23:16:00,2.26186,2.26204,2.26135,2.2616,31500000.0
2005-04-26 23:17:00,2.26158,2.26176,2.2615,2.2615,60400000.0
2005-04-26 23:18:00,2.26159,2.26174,2.26139,2.26148,26400000.0
2005-04-26 23:19:00,2.26149,2.26166,2.26131,2.26155,36100000.0
2005-04-26 23:20:00,2.26156,2.26156,2.26104,2.26106,26700000.0
2005-04-26 23:21:00,2.26095,2.26119,2.26077,2.26091,52500000.0
2005-04-26 23:22:00,2.26093,2.26146,2.2608,2.26112,45200000.0
2005-04-26 23:23:00,2.26125,2.26171,2.26117,2.26137,45100000.0
2005-04-26 23:24:00,2.26156,2.26199,2.26139,2.26199,31800000.0
2005-04-26 23:25:00,2.26199,2.26213,2.26137,2.26159,42500000.0
2005-04-26 23:26:00,2.26181,2.26201,2.26158,2.26161,31600000.0
2005-04-26 23:27:00,2.26133,2.26198,2.26133,2.26179,34400000.0
2005-04-26 23:28:00,2.26227,2.26233,2.26202,2.26216,23400000.0
2005-04-26 23:29:00,2.26146,2.26267,2.26146,2.26267,32400000.0
2005-04-26 23:30:00,2.26292,2.26296,2.26263,2.26288,34100000.0
2005-04-26 23:31:00,2.26294,2.26306,2.26254,2.26266,47700000.0
2005-04-26 23:32:00,2.26288,2.26296,2.26248,2.26272,29800000.0
2005-04-26 23:33:00,2.26258,2.26268,2.26178,2.26203,56000000.0
2005-04-26 23:34:00,2.26249,2.26249,2.2619,2.26195,24300000.0
2005-04-26 23:35:00,2.26205,2.26222,2.26185,2.262,73700000.0
2005-04-26 23:36:00,2.26208,2.2624,2.26202,2.26208,40700000.0
2005-04-26 23:37:00,2.26201,2.26246,2.26198,2.26231,52000000.0
2005-04-26 23:38:00,2.26204,2.26227,2.2618,2.2618,31700000.0
2005-04-26 23:39:00,2.26194,2.26205,2.26155,2.26198,46700000.0
2005-04-26 23:40:00,2.26194,2.26197,2.2615,2.26163,34000000.0
2005-04-26 23:41:00,2.26151,2.26167,2.26121,2.26167,33800000.0
2005-04-26 23:42:00,2.26145,2.26164,2.26118,2.2612,45100000.0
2005-04-26 23:43:00,2.26103,2.26116,2.26086,2.26111,42500000.0
2005-04-26 23:44:00,2.26105,2.26111,2.26037,2.26051,64900001.0
2005-04-26 23:45:00,2.26035,2.26056,2.26018,2.26051,32200000.0
2005-04-26 23:46:00,2.26011,2.26058,2.25997,2.26058,39400000.0
2005-04-26 23:47:00,2.26033,2.26061,2.26027,2.26058,32400000.0
2005-04-26 23:48:00,2.26046,2.26056,2.26034,2.26047,50900000.0
2005-04-26 23:49:00,2.26058,2.26074,2.26018,2.26043,40200000.0
2005-04-26 23:50:00,2.26087,2.26088,2.26026,2.26042,28700000.0
2005-04-26 23:51:00,2.26023,2.26061,2.26005,2.2603,48600000.0
2005-04-26 23:52:00,2.25995,2.26046,2.25988,2.2603,35500000.0
2005-04-26 23:53:00,2.26035,2.26037,2.25982,2.25999,32500000.0
2005-04-26 23:54:00,2.25995,2.26016,2.25953,2.25994,39300000.0
2005-04-26 23:55:00,2.26006,2.26009,2.2595,2.25963,79399999.0
2005-04-26 23:56:00,2.25992,2.26009,2.25958,2.25966,31100000.0
2005-04-26 23:57:00,2.25951,2.26009,2.2594,2.25977,33000000.0
2005-04-26 23:58:00,2.25986,2.26015,2.25965,2.26008,36000000.0
2005-04-26 23:59:00,2.25998,2.26021,2.25981,2.26021,35200000.0
2005-04-27 00:00:00,2.26007,2.26024,2.25966,2.25993,66000000.0
2005-04-27 00:01:00,2.25971,2.25988,2.25959,2.25971,25000000.0
2005-04-27 00:02:00,2.25964,2.25999,2.25958,2.25967,28100000.0
2005-04-27 00:03:00,2.25978,2.25984,2.25966,2.25982,41400000.0
2005-04-27 00:04:00,2.25975,2.26009,2.25936,2.26009,64400000.0
2005-04-27 00:05:00,2.25965,2.25987,2.25955,2.25983,51999998.0
2005-04-27 00:06:00,2.25988,2.26021,2.25969,2.26021,34500000.0
2005-04-27 00:07:00,2.25951,2.26021,2.25951,2.26021,44500000.0
2005-04-27 00:08:00,2.2601,2.2603,2.25993,2.26009,43100000.0
2005-04-27 00:09:00,2.26043,2.26058,2.26021,2.26037,42100000.0
2005-04-27 00:10:00,2.25946,2.26,2.25946,2.25992,40700000.0
2005-04-27 00:11:00,2.26017,2.26043,2.25986,2.2599,55799998.0
2005-04-27 00:12:00,2.26037,2.26049,2.25994,2.26016,23600000.0
2005-04-27 00:13:00,2.26053,2.26058,2.26011,2.26033,57800000.0
2005-04-27 00:14:00,2.26068,2.26068,2.25992,2.25992,37900000.0
2005-04-27 00:15:00,2.25984,2.26066,2.25972,2.26053,34000000.0
2005-04-27 00:16:00,2.26068,2.26095,2.26044,2.26082,36100000.0
2005-04-27 00:17:00,2.26067,2.26098,2.26032,2.26083,46000000.0
2005-04-27 00:18:00,2.26006,2.26084,2.25992,2.26084,28200000.0
2005-04-27 00:19:00,2.26043,2.26094,2.26043,2.26086,37000000.0
2005-04-27 00:20:00,2.26085,2.26119,2.26065,2.26119,18300000.0
2005-04-27 00:21:00,2.26031,2.26074,2.26031,2.26072,12700000.0
2005-04-27 00:22:00,2.26059,2.26092,2.26036,2.26038,49600000.0
2005-04-27 00:23:00,2.26014,2.26068,2.2601,2.26052,65700000.0
2005-04-27 00:24:00,2.26107,2.26107,2.26049,2.26072,44200000.0
2005-04-27 00:25:00,2.26057,2.2607,2.26018,2.26018,37500000.0
2005-04-27 00:26:00,2.2611,2.26116,2.26023,2.26028,44900000.0
2005-04-27 00:27:00,2.26002,2.26084,2.26002,2.26083,49000000.0
2005-04-27 00:28:00,2.26051,2.26094,2.26042,2.26088,36400000.0
2005-04-27 00:29:00,2.26093,2.26093,2.26068,2.26086,20400000.0
2005-04-27 00:30:00,2.26089,2.26099,2.26065,2.26097,63600000.0
2005-04-27 00:31:00,2.26067,2.26085,2.26053,2.26071,22500000.0
2005-04-27 00:32:00,2.2609,2.26102,2.26073,2.26084,44400000.0
2005-04-27 00:33:00,2.26063,2.26063,2.26033,2.26033,44400000.0
2005-04-27 00:34:00,2.26058,2.26127,2.26058,2.26086,22600000.0
2005-04-27 00:35:00,2.26088,2.26136,2.2606,2.2606,44700000.0
2005-04-27 00:36:00,2.26077,2.26103,2.26054,2.26087,52200000.0
2005-04-27 00:37:00,2.2606,2.26094,2.26051,2.26081,44000000.0
2005-04-27 00:38:00,2.26068,2.26089,2.26056,2.26077,31400000.0
2005-04-27 00:39:00,2.26102,2.26102,2.2605,2.26063,33800000.0
2005-04-27 00:40:00,2.26114,2.26132,2.26037,2.26079,34700000.0
2005-04-27 00:41:00,2.26122,2.26131,2.26079,2.26091,40100000.0
2005-04-27 00:42:00,2.26096,2.26097,2.26058,2.26068,27100000.0
2005-04-27 00:43:00,2.26085,2.26106,2.26062,2.26083,38800001.0
2005-04-27 00:44:00,2.26081,2.26097,2.26043,2.26079,38000000.0
2005-04-27 00:45:00,2.26069,2.26143,2.26069,2.26131,31700000.0
2005-04-27 00:46:00,2.26121,2.26134,2.26074,2.26074,27600000.0
2005-04-27 00:47:00,2.26112,2.26133,2.26067,2.26084,17600000.0
2005-04-27 00:48:00,2.26097,2.26099,2.26059,2.26082,52900001.0
2005-04-27 00:49:00,2.26071,2.26082,2.26041,2.26051,51700000.0
2005-04-27 00:50:00,2.26058,2.26122,2.26058,2.26104,18400000.0
2005-04-27 00:51:00,2.26091,2.26116,2.26076,2.26091,28000000.0
2005-04-27 00:52:00,2.26103,2.26121,2.26054,2.26057,35600000.0
2005-04-27 00:53:00,2.2609,2.26156,2.2609,2.26115,47600000.0
2005-04-27 00:54:00,2.26144,2.26161,2.26122,2.26146,43100000.0
2005-04-27 00:55:00,2.26093,2.26166,2.26093,2.26133,28800000.0
2005-04-27 00:56:00,2.26102,2.26125,2.26075,2.26112,38000000.0
2005-04-27 00:57:00,2.2612,2.26131,2.26098,2.26102,47900000.0
2005-04-27 00:58:00,2.26111,2.26159,2.26104,2.26147,48700000.0
2005-04-27 00:59:00,2.2611,2.26134,2.26092,2.26103,28800000.0
2005-04-27 01:00:00,2.26101,2.26138,2.26075,2.26094,43000000.0
2005-04-27 01:01:00,2.26075,2.26123,2.26075,2.26123,37400000.0
2005-04-27 01:02:00,2.26139,2.26193,2.26126,2.2617,44300000.0
2005-04-27 01:03:00,2.2616,2.26175,2.26145,2.26158,46700000.0
2005-04-27 01:04:00,2.26196,2.26223,2.26183,2.262,26400000.0
2005-04-27 01:05:00,2.2624,2.26248,2.26225,2.26232,65600000.0
2005-04-27 01:06:00,2.26226,2.26233,2.26204,2.26207,24500000.0
2005-04-27 01:07:00,2.2621,2.26231,2.2619,2.26221,19800000.0
2005-04-27 01:08:00,2.26257,2.26257,2.26212,2.26228,50000000.0
2005-04-27 01:09:00,2.2622,2.26283,2.26212,2.26216,32700000.0
2005-04-27 01:10:00,2.26222,2.26239,2.26201,2.26225,43300000.0
2005-04-27 01:11:00,2.26243,2.26253,2.26221,2.26253,24100000.0
2005-04-27 01:12:00,2.26227,2.26254,2.26213,2.26221,52800000.0
2005-04-27 01:13:00,2.262,2.26226,2.26187,2.26213,23500000.0
2005-04-27 01:14:00,2.26245,2.26266,2.26223,2.26246,33000000.0
2005-04-27 01:15:00,2.26262,2.26274,2.26244,2.26249,27400000.0
2005-04-27 01:16:00,2.26259,2.26262,2.26226,2.26226,16800000.0
2005-04-27 01:17:00,2.26248,2.26306,2.26236,2.26259,62000000.0
2005-04-27 01:18:00,2.26243,2.26281,2.26241,2.26258,19500000.0
2005-04-27 01:19:00,2.26264,2.26298,2.26254,2.26279,28400000.0
2005-04-27 01:20:00,2.26276,2.2631,2.26259,2.26279,43300000.0
2005-04-27 01:21:00,2.26267,2.26276,2.26256,2.26275,63700001.0
2005-04-27 01:22:00,2.26295,2.26308,2.26267,2.26281,30900000.0
2005-04-27 01:23:00,2.26244,2.2631,2.26234,2.26269,41800000.0
2005-04-27 01:24:00,2.26272,2.26295,2.26242,2.26261,20800000.0
2005-04-27 01:25:00,2.26295,2.26315,2.26284,2.26315,31800000.0
2005-04-27 01:26:00,2.26281,2.26316,2.26276,2.26315,25900000.0
2005-04-27 01:27:00,2.2633,2.26333,2.2628,2.26297,50800000.0
2005-04-27 01:28:00,2.26321,2.26321,2.26293,2.26295,13700000.0
2005-04-27 01:29:00,2.26289,2.26306,2.26274,2.26302,23300000.0
2005-04-27 01:30:00,2.26292,2.26318,2.26288,2.26318,35600000.0
2005-04-27 01:31:00,2.26323,2.26356,2.26309,2.26349,37600000.0
2005-04-27 01:32:00,2.26387,2.26397,2.2632,2.26324,49199999.0
2005-04-27 01:33:00,2.26354,2.2638,2.26304,2.2638,39300000.0
2005-04-27 01:34:00,2.26276,2.26388,2.26269,2.2631,41500000.0
2005-04-27 01:35:00,2.2636,2.26412,2.26343,2.26412,35700000.0
2005-04-27 01:36:00,2.26385,2.26407,2.26365,2.26399,38900000.0
2005-04-27 01:37:00,2.26402,2.26411,2.26357,2.26377,33100000.0
2005-04-27 01:38:00,2.26355,2.26393,2.26335,2.26393,37400000.0
2005-04-27 01:39:00,2.26379,2.26394,2.26356,2.26361,40700000.0
2005-04-27 01:40:00,2.26395,2.26395,2.26329,2.2635,38800000.0
2005-04-27 01:41:00,2.26414,2.26414,2.26348,2.26353,40100000.0
2005-04-27 01:42:00,2.26373,2.26403,2.26359,2.26382,30800000.0
2005-04-27 01:43:00,2.26323,2.26357,2.26321,2.26334,24400000.0
2005-04-27 01:44:00,2.26374,2.26387,2.26347,2.26372,35300000.0
2005-04-27 01:45:00,2.26349,2.26353,2.26333,2.26345,28100000.0
2005-04-27 01:46:00,2.26331,2.26365,2.26331,2.26351,27200000.0
2005-04-27 01:47:00,2.26363,2.26363,2.26314,2.26334,55300000.0
2005-04-27 01:48:00,2.26332,2.26341,2.26288,2.26317,37200000.0
2005-04-27 01:49:00,2.26349,2.26351,2.26302,2.26346,30400000.0
2005-04-27 01:50:00,2.26308,2.26347,2.26305,2.26345,24200000.0
2005-04-27 01:51:00,2.26322,2.26352,2.26313,2.26325,19900000.0
2005-04-27 01:52:00,2.26355,2.26367,2.26288,2.26337,40700000.0
2005-04-27 01:53:00,2.26313,2.26355,2.26301,2.26353,62100000.0
2005-04-27 01:54:00,2.26336,2.26353,2.26302,2.26302,36200000.0
2005-04-27 01:55:00,2.26331,2.26346,2.26282,2.26304,44800000.0
2005-04-27 01:56:00,2.26319,2.26354,2.26304,2.26349,24000000.0
2005-04-27 01:57:00,2.26323,2.26351,2.26304,2.26327,39700000.0
2005-04-27 01:58:00,2.26308,2.26335,2.26292,2.26322,26800000.0
2005-04-27 01:59:00,2.26295,2.26331,2.26294,2.26298,44500000.0
2005-04-27 02:00:00,2.26298,2.26331,2.26281,2.26297,36700000.0
2005-04-27 02:01:00,2.26317,2.26323,2.26292,2.2631,35900000.0
2005-04-27 02:02:00,2.26303,2.26307,2.2625,2.26258,56800000.0
2005-04-27 02:03:00,2.26257,2.26281,2.26228,2.26263,34600000.0
2005-04-27 02:04:00,2.26238,2.26289,2.26237,2.2624,35200000.0
2005-04-27 02:05:00,2.26229,2.26293,2.26229,2.26268,45200000.0
2005-04-27 02:06:00,2.26303,2.26322,2.26268,2.26322,52600000.0
2005-04-27 02:07:00,2.26316,2.26339,2.26302,2.26334,28800000.0
2005-04-27 02:08:00,2.26347,2.26349,2.26277,2.26288,46200000.0
2005-04-27 02:09:00,2.26313,2.26351,2.26295,2.2634,35000000.0
2005-04-27 02:10:00,2.26352,2.26353,2.26323,2.26353,39300000.0
2005-04-27 02:11:00,2.26346,2.26346,2.26329,2.26334,66900000.0
2005-04-27 02:12:00,2.26332,2.26338,2.26302,2.26322,24600000.0
2005-04-27 02:13:00,2.26317,2.26317,2.2629,2.26303,24100000.0
2005-04-27 02:14:00,2.26312,2.26334,2.2627,2.26276,37700000.0
2005-04-27 02:15:00,2.26304,2.26325,2.26282,2.26317,38000000.0
2005-04-27 02:16:00,2.26314,2.2636,2.26308,2.2636,38400000.0
2005-04-27 02:17:00,2.26371,2.2638,2.26337,2.26338,64999999.0
2005-04-27 02:18:00,2.26372,2.26385,2.26333,2.26373,54400000.0
2005-04-27 02:19:00,2.2633,2.26391,2.2633,2.26366,52700000.0
2005-04-27 02:20:00,2.26384,2.26387,2.26339,2.26356,41000000.0
2005-04-27 02:21:00,2.26321,2.26374,2.26308,2.26374,40800000.0
2005-04-27 02:22:00,2.26325,2.26335,2.26301,2.26334,40300000.0
2005-04-27 02:23:00,2.26313,2.26349,2.26306,2.26346,26400000.0
2005-04-27 02:24:00,2.26385,2.26385,2.26307,2.26324,37700000.0
2005-04-27 02:25:00,2.26359,2.26359,2.26295,2.26308,40600000.0
2005-04-27 02:26:00,2.26347,2.26368,2.26304,2.26368,37900000.0
2005-04-27 02:27:00,2.26368,2.26416,2.26352,2.26403,24600000.0
2005-04-27 02:28:00,2.26412,2.26412,2.2637,2.2637,26600000.0
2005-04-27 02:29:00,2.26376,2.26533,2.26376,2.2647,40100000.0
2005-04-27 02:30:00,2.2651,2.26518,2.26465,2.26468,29900000.0
2005-04-27 02:31:00,2.26465,2.26477,2.26451,2.26477,29200000.0
2005-04-27 02:32:00,2.26439,2.26447,2.26391,2.26391,45000000.0
2005-04-27 02:33:00,2.26389,2.26401,2.26357,2.26357,51100000.0
2005-04-27 02:34:00,2.26386,2.26403,2.2634,2.26373,23700000.0
2005-04-27 02:35:00,2.2639,2.26404,2.26353,2.26359,28000000.0
2005-04-27 02:36:00,2.26435,2.26435,2.26348,2.26348,14900000.0
2005-04-27 02:37:00,2.26359,2.26368,2.26326,2.26326,51800000.0
2005-04-27 02:38:00,2.26335,2.26372,2.26325,2.26345,26800000.0
2005-04-27 02:39:00,2.26362,2.26368,2.26303,2.26309,36100000.0
2005-04-27 02:40:00,2.26261,2.26369,2.26261,2.26369,31200000.0
2005-04-27 02:41:00,2.26354,2.26368,2.26341,2.26341,25800000.0
2005-04-27 02:42:00,2.26348,2.26404,2.26348,2.26366,53400001.0
2005-04-27 02:43:00,2.26367,2.26376,2.26339,2.26343,61300000.0
2005-04-27 02:44:00,2.26357,2.26385,2.26336,2.26373,51200000.0
2005-04-27 02:45:00,2.26349,2.2639,2.26349,2.2639,21100000.0
2005-04-27 02:46:00,2.26398,2.26449,2.26394,2.26416,59800001.0
2005-04-27 02:47:00,2.26409,2.26428,2.26402,2.26412,28700000.0
2005-04-27 02:48:00,2.26393,2.26424,2.26379,2.26379,46400000.0
2005-04-27 02:49:00,2.2636,2.2642,2.26356,2.2642,39399999.0
2005-04-27 02:50:00,2.26348,2.26413,2.26348,2.26413,38500000.0
2005-04-27 02:51:00,2.26381,2.26418,2.26345,2.26402,33400000.0
2005-04-27 02:52:00,2.26392,2.26392,2.26341,2.26367,60200000.0
2005-04-27 02:53:00,2.26372,2.26378,2.26337,2.2634,30100000.0
2005-04-27 02:54:00,2.26378,2.26403,2.26349,2.26372,23100000.0
2005-04-27 02:55:00,2.26401,2.26423,2.26379,2.264,53200001.0
2005-04-27 02:56:00,2.264,2.26411,2.26341,2.26365,25900000.0
2005-04-27 02:57:00,2.2639,2.26398,2.26304,2.26304,35800000.0
2005-04-27 02:58:00,2.26358,2.26385,2.26358,2.26367,23800000.0
2005-04-27 02:59:00,2.26385,2.26413,2.26359,2.26408,39400001.0
2005-04-27 03:00:00,2.26369,2.26411,2.26355,2.26384,37100000.0
2005-04-27 03:01:00,2.26387,2.26401,2.26364,2.26369,23900000.0
2005-04-27 03:02:00,2.26387,2.26398,2.26354,2.26379,23200000.0
2005-04-27 03:03:00,2.26332,2.2639,2.26319,2.26378,35100000.0
2005-04-27 03:04:00,2.26345,2.26362,2.26312,2.2632,48100000.0
2005-04-27 03:05:00,2.26339,2.26357,2.26306,2.26335,40300000.0
2005-04-27 03:06:00,2.26328,2.26367,2.26321,2.26362,31900000.0
2005-04-27 03:07:00,2.26358,2.26358,2.26331,2.26356,34000000.0
2005-04-27 03:08:00,2.26336,2.26365,2.26309,2.26354,32800000.0
2005-04-27 03:09:00,2.26347,2.26355,2.26309,2.26332,20100000.0
2005-04-27 03:10:00,2.26359,2.2638,2.26352,2.26352,39900000.0
2005-04-27 03:11:00,2.26355,2.26361,2.26315,2.26345,29600000.0
2005-04-27 03:12:00,2.26331,2.2635,2.26327,2.26346,24800000.0
2005-04-27 03:13:00,2.26335,2.26383,2.26307,2.26383,17600000.0
2005-04-27 03:14:00,2.26388,2.26393,2.26326,2.26376,39000000.0
2005-04-27 03:15:00,2.26337,2.26344,2.26304,2.26304,43800000.0
2005-04-27 03:16:00,2.2633,2.26337,2.26299,2.26309,41700000.0
2005-04-27 03:17:00,2.26356,2.26356,2.26291,2.26312,38600000.0
2005-04-27 03:18:00,2.26342,2.26342,2.26277,2.26308,41000000.0
2005-04-27 03:19:00,2.26322,2.26334,2.26279,2.26279,31900000.0
2005-04-27 03:20:00,2.26327,2.26333,2.26303,2.26311,40100000.0
2005-04-27 03:21:00,2.26289,2.26301,2.26264,2.26264,36600000.0
2005-04-27 03:22:00,2.26277,2.26292,2.26229,2.26236,57200000.0
2005-04-27 03:23:00,2.26255,2.26269,2.2623,2.26269,32200000.0
2005-04-27 03:24:00,2.26276,2.26276,2.26208,2.26217,53500000.0
2005-04-27 03:25:00,2.26224,2.26256,2.2622,2.26256,31200000.0
2005-04-27 03:26:00,2.26236,2.26241,2.26195,2.2621,23400000.0
2005-04-27 03:27:00,2.26228,2.2626,2.26178,2.26212,33100000.0
2005-04-27 03:28:00,2.26245,2.26269,2.26225,2.26225,69100001.0
2005-04-27 03:29:00,2.26225,2.26235,2.26203,2.26232,35000000.0
2005-04-27 03:30:00,2.26202,2.26236,2.26172,2.26232,49500000.0
2005-04-27 03:31:00,2.26204,2.26251,2.26192,2.26219,38400000.0
2005-04-27 03:32:00,2.26251,2.26289,2.26209,2.26209,49300000.0
2005-04-27 03:33:00,2.26189,2.26257,2.26189,2.26241,24800000.0
2005-04-27 03:34:00,2.26232,2.26255,2.26199,2.2621,55800001.0
2005-04-27 03:35:00,2.26222,2.26223,2.26181,2.26181,36000000.0
2005-04-27 03:36:00,2.26201,2.26219,2.26184,2.26193,25000000.0
2005-04-27 03:37:00,2.26228,2.26249,2.26214,2.26249,41600000.0
2005-04-27 03:38:00,2.26223,2.26242,2.26209,2.26242,17700000.0
2005-04-27 03:39:00,2.26231,2.26271,2.26196,2.26255,35300000.0
2005-04-27 03:40:00,2.26238,2.26283,2.26223,2.26261,70199999.0
2005-04-27 03:41:00,2.26251,2.26294,2.26251,2.26272,25000000.0
2005-04-27 03:42:00,2.26239,2.26277,2.26234,2.26254,33400000.0
2005-04-27 03:43:00,2.26246,2.26267,2.2624,2.26244,27600000.0
2005-04-27 03:44:00,2.26249,2.2626,2.26237,2.26259,54200000.0
2005-04-27 03:45:00,2.26228,2.26264,2.26228,2.26236,49500000.0
2005-04-27 03:46:00,2.26241,2.26241,2.26212,2.26222,33100000.0
2005-04-27 03:47:00,2.26245,2.26245,2.26188,2.26188,37000000.0
2005-04-27 03:48:00,2.26241,2.26251,2.26226,2.26247,30700000.0
2005-04-27 03:49:00,2.26239,2.26244,2.2618,2.2618,22200000.0
2005-04-27 03:50:00,2.26257,2.26259,2.26229,2.26253,46500000.0
2005-04-27 03:51:00,2.26265,2.26265,2.26212,2.26227,30000000.0
2005-04-27 03:52:00,2.2622,2.26233,2.26187,2.26232,23300000.0
2005-04-27 03:53:00,2.26255,2.2626,2.26216,2.26244,25900000.0
2005-04-27 03:54:00,2.26259,2.26296,2.26248,2.26288,31000000.0
2005-04-27 03:55:00,2.26285,2.263,2.26255,2.26271,22300000.0
2005-04-27 03:56:00,2.26245,2.2628,2.26239,2.26271,49600000.0
2005-04-27 03:57:00,2.26245,2.26245,2.26201,2.26202,28600000.0
2005-04-27 03:58:00,2.26279,2.26284,2.26248,2.26283,32000000.0
2005-04-27 03:59:00,2.26289,2.26289,2.26191,2.26219,39500000.0
2005-04-27 04:00:00,2.26284,2.26284,2.26232,2.26239,31500000.0
2005-04-27 04:01:00,2.26264,2.26266,2.26219,2.26219,33600000.0
2005-04-27 04:02:00,2.26254,2.26259,2.26183,2.26228,37400000.0
2005-04-27 04:03:00,2.26184,2.26235,2.26176,2.26197,62200000.0
2005-04-27 04:04:00,2.26219,2.26238,2.26204,2.26237,48500000.0
2005-04-27 04:05:00,2.26202,2.26237,2.26202,2.26237,32800000.0
2005-04-27 04:06:00,2.26225,2.26242,2.26177,2.26186,51800000.0
2005-04-27 04:07:00,2.26205,2.26216,2.26165,2.26165,33100000.0
2005-04-27 04:08:00,2.26198,2.26217,2.2616,2.26217,54200000.0
2005-04-27 04:09:00,2.26166,2.26229,2.26166,2.26189,48300000.0
2005-04-27 04:10:00,2.26176,2.2621,2.26157,2.2619,31700000.0
2005-04-27 04:11:00,2.26202,2.26216,2.26167,2.2619,36700000.0
2005-04-27 04:12:00,2.26202,2.26214,2.26139,2.26172,30800000.0
2005-04-27 04:13:00,2.26172,2.26211,2.26161,2.26187,31200000.0
2005-04-27 04:14:00,2.26194,2.2625,2.26194,2.26238,40800000.0
2005-04-27 04:15:00,2.26208,2.26229,2.26165,2.26203,67800000.0
2005-04-27 04:16:00,2.26247,2.26247,2.26166,2.26184,34000000.0
2005-04-27 04:17:00,2.26187,2.2622,2.26171,2.26172,47000000.0
2005-04-27 04:18:00,2.26225,2.26254,2.26171,2.26185,52100000.0
2005-04-27 04:19:00,2.26267,2.26267,2.26196,2.26249,48100000.0
2005-04-27 04:20:00,2.26236,2.26256,2.2621,2.2622,29100000.0
2005-04-27 04:21:00,2.26215,2.26239,2.26188,2.26215,51200000.0
2005-04-27 04:22:00,2.26233,2.26261,2.26219,2.26245,28300000.0
2005-04-27 04:23:00,2.26197,2.26233,2.26186,2.26203,53600000.0
2005-04-27 04:24:00,2.26217,2.26225,2.26198,2.26212,48800000.0
2005-04-27 04:25:00,2.26213,2.26231,2.26197,2.26202,41400000.0
2005-04-27 04:26:00,2.26201,2.26229,2.26193,2.26228,37500000.0
2005-04-27 04:27:00,2.26209,2.2623,2.26191,2.262,59900000.0
2005-04-27 04:28:00,2.2621,2.26252,2.26199,2.26248,57200000.0
2005-04-27 04:29:00,2.26285,2.26285,2.2624,2.2626,34800000.0
2005-04-27 04:30:00,2.26292,2.26295,2.26193,2.26199,41200000.0
2005-04-27 04:31:00,2.26233,2.26245,2.26207,2.26235,34200000.0
2005-04-27 04:32:00,2.26247,2.26268,2.26206,2.26268,31900000.0
2005-04-27 04:33:00,2.26255,2.26278,2.26235,2.26251,57100000.0
2005-04-27 04:34:00,2.26236,2.26267,2.26212,2.26245,44400000.0
2005-04-27 04:35:00,2.26232,2.26262,2.26217,2.26244,66500001.0
2005-04-27 04:36:00,2.26217,2.26234,2.26186,2.26214,40200000.0
2005-04-27 04:37:00,2.26196,2.2623,2.26191,2.26212,28500000.0
2005-04-27 04:38:00,2.2622,2.26235,2.26215,2.26231,23000000.0
2005-04-27 04:39:00,2.26202,2.26202,2.26173,2.26188,56500000.0
2005-04-27 04:40:00,2.26198,2.26238,2.26198,2.26207,26200000.0
2005-04-27 04:41:00,2.26163,2.26242,2.26153,2.26242,56300000.0
2005-04-27 04:42:00,2.26221,2.26258,2.26218,2.2624,26800000.0
2005-04-27 04:43:00,2.26268,2.26307,2.26268,2.26287,16000000.0
2005-04-27 04:44:00,2.26293,2.26293,2.26244,2.26257,32500000.0
2005-04-27 04:45:00,2.26237,2.26292,2.26225,2.26292,26700000.0
2005-04-27 04:46:00,2.26263,2.26294,2.26248,2.26285,29400000.0
2005-04-27 04:47:00,2.26267,2.26289,2.26241,2.26279,27600000.0
2005-04-27 04:48:00,2.26289,2.26311,2.26253,2.26271,27600000.0
2005-04-27 04:49:00,2.26335,2.26375,2.26262,2.26283,46500000.0
2005-04-27 04:50:00,2.26326,2.26343,2.2629,2.2632,40400000.0
2005-04-27 04:51:00,2.26339,2.26347,2.2627,2.26285,49600000.0
2005-04-27 04:52:00,2.26281,2.26344,2.26261,2.26317,33100000.0
2005-04-27 04:53:00,2.26365,2.26365,2.26283,2.26283,44500000.0
2005-04-27 04:54:00,2.26298,2.26375,2.26283,2.26347,26300000.0
2005-04-27 04:55:00,2.26343,2.26362,2.26297,2.26318,45300000.0
2005-04-27 04:56:00,2.26324,2.26384,2.26292,2.26327,34000000.0
2005-04-27 04:57:00,2.26293,2.26336,2.26263,2.26322,35100000.0
2005-04-27 04:58:00,2.26324,2.26333,2.26288,2.26288,33100000.0
2005-04-27 04:59:00,2.26312,2.26335,2.26275,2.26311,17900000.0
2005-04-27 05:00:00,2.26319,2.26324,2.26275,2.26289,17900000.0
2005-04-27 05:01:00,2.26277,2.26292,2.26238,2.26274,38200000.0
2005-04-27 05:02:00,2.26243,2.26243,2.26192,2.26233,22500000.0
2005-04-27 05:03:00,2.26232,2.26238,2.26176,2.26201,36000000.0
2005-04-27 05:04:00,2.26211,2.26216,2.26145,2.2617,36000000.0
2005-04-27 05:05:00,2.26187,2.26204,2.26116,2.26133,37100000.0
2005-04-27 05:06:00,2.26217,2.26217,2.26115,2.26115,38100000.0
2005-04-27 05:07:00,2.26173,2.26204,2.26147,2.26199,29800000.0
2005-04-27 05:08:00,2.26199,2.26201,2.26141,2.26152,40300000.0
2005-04-27 05:09:00,2.26177,2.26194,2.26134,2.26134,31100000.0
2005-04-27 05:10:00,2.26179,2.26179,2.26125,2.26125,57300000.0
2005-04-27 05:11:00,2.26138,2.26188,2.26138,2.26172,40800000.0
2005-04-27 05:12:00,2.2611,2.26151,2.26098,2.26116,49600000.0
2005-04-27 05:13:00,2.26158,2.26184,2.26152,2.26161,30800000.0
2005-04-27 05:14:00,2.26125,2.26168,2.26114,2.26152,43300000.0
2005-04-27 05:15:00,2.2616,2.26189,2.26137,2.26172,34200000.0
2005-04-27 05:16:00,2.26131,2.26164,2.26122,2.26145,31900000.0
2005-04-27 05:17:00,2.26159,2.26174,2.26112,2.26115,34100000.0
2005-04-27 05:18:00,2.26148,2.26187,2.26148,2.26165,42600000.0
2005-04-27 05:19:00,2.26161,2.26167,2.26104,2.26117,45000000.0
2005-04-27 05:20:00,2.2615,2.26169,2.26141,2.26163,34100000.0
2005-04-27 05:21:00,2.26136,2.2617,2.26121,2.26145,40300000.0
2005-04-27 05:22:00,2.2617,2.26188,2.26078,2.26078,28600000.0
2005-04-27 05:23:00,2.26125,2.26152,2.26103,2.26129,36300000.0
2005-04-27 05:24:00,2.26166,2.26166,2.26098,2.26098,17700000.0
2005-04-27 05:25:00,2.26096,2.26152,2.26096,2.26114,25800000.0
2005-04-27 05:26:00,2.2619,2.26202,2.26081,2.26084,30500000.0
2005-04-27 05:27:00,2.26128,2.2614,2.26112,2.2612,34400000.0
2005-04-27 05:28:00,2.26113,2.26153,2.26091,2.26148,27300000.0
2005-04-27 05:29:00,2.26127,2.26167,2.26113,2.26167,34300000.0
2005-04-27 05:30:00,2.26178,2.26201,2.26141,2.26182,42800000.0
2005-04-27 05:31:00,2.26189,2.26207,2.26163,2.26192,42000000.0
2005-04-27 05:32:00,2.26218,2.26239,2.262,2.26221,48200000.0
2005-04-27 05:33:00,2.26252,2.26267,2.26225,2.26243,29000000.0
2005-04-27 05:34:00,2.26252,2.26258,2.26203,2.26204,19400000.0
2005-04-27 05:35:00,2.2623,2.26258,2.26215,2.26224,44800000.0
2005-04-27 05:36:00,2.2623,2.26253,2.26198,2.26198,24600000.0
2005-04-27 05:37:00,2.26233,2.26247,2.26211,2.26225,30800000.0
2005-04-27 05:38:00,2.26244,2.26251,2.26212,2.26212,24200000.0
2005-04-27 05:39:00,2.26247,2.26264,2.26191,2.26236,46600000.0
2005-04-27 05:40:00,2.2624,2.26262,2.26215,2.26239,26400000.0
2005-04-27 05:41:00,2.26179,2.26246,2.26179,2.26209,24800000.0
2005-04-27 05:42:00,2.26176,2.26207,2.26157,2.2616,26100000.0
2005-04-27 05:43:00,2.26189,2.262,2.26161,2.26172,30300000.0
2005-04-27 05:44:00,2.26215,2.26241,2.26197,2.26234,42800000.0
2005-04-27 05:45:00,2.26232,2.26239,2.26222,2.26236,35600000.0
2005-04-27 05:46:00,2.26232,2.26239,2.26201,2.26227,41400000.0
2005-04-27 05:47:00,2.2623,2.2624,2.26205,2.26211,44200000.0
2005-04-27 05:48:00,2.26262,2.26262,2.26195,2.26217,49900000.0
2005-04-27 05:49:00,2.26221,2.26241,2.26204,2.26216,30400000.0
2005-04-27 05:50:00,2.26201,2.26254,2.262,2.26254,51000000.0
2005-04-27 05:51:00,2.26248,2.26258,2.26213,2.2623,21600000.0
2005-04-27 05:52:00,2.26262,2.26262,2.26229,2.26243,39800000.0
2005-04-27 05:53:00,2.26211,2.26248,2.26211,2.26248,33600000.0
2005-04-27 05:54:00,2.26219,2.2623,2.26193,2.26222,21000000.0
2005-04-27 05:55:00,2.26226,2.26284,2.26215,2.26276,42800000.0
2005-04-27 05:56:00,2.26255,2.26282,2.26229,2.2624,64400000.0
2005-04-27 05:57:00,2.26257,2.26262,2.26139,2.26139,27800000.0
2005-04-27 05:58:00,2.2615,2.26238,2.2615,2.26213,31500000.0
2005-04-27 05:59:00,2.26234,2.26237,2.2621,2.26218,34500000.0
2005-04-27 06:00:00,2.26148,2.26228,2.26141,2.26199,28400000.0
2005-04-27 06:01:00,2.26225,2.2624,2.26188,2.26237,33700000.0
2005-04-27 06:02:00,2.26194,2.26215,2.26174,2.2619,59100000.0
2005-04-27 06:03:00,2.26156,2.26233,2.26156,2.26233,21600000.0
2005-04-27 06:04:00,2.26229,2.26229,2.26171,2.26171,36100000.0
2005-04-27 06:05:00,2.2618,2.26228,2.26178,2.26228,40700000.0
2005-04-27 06:06:00,2.26217,2.26242,2.26174,2.26237,44600000.0
2005-04-27 06:07:00,2.26226,2.26226,2.26189,2.26191,32700000.0
2005-04-27 06:08:00,2.26206,2.26248,2.26193,2.26233,22700000.0
2005-04-27 06:09:00,2.26204,2.26237,2.26169,2.2623,23100000.0
2005-04-27 06:10:00,2.26175,2.26216,2.26166,2.26185,58900000.0
2005-04-27 06:11:00,2.26218,2.26238,2.26202,2.26221,26600000.0
2005-04-27 06:12:00,2.26208,2.26243,2.26205,2.26207,33400000.0
2005-04-27 06:13:00,2.2617,2.26251,2.2617,2.26251,16800000.0
2005-04-27 06:14:00,2.26233,2.26264,2.26216,2.26222,58400000.0
2005-04-27 06:15:00,2.26231,2.26279,2.26231,2.26236,23000000.0
2005-04-27 06:16:00,2.26225,2.26292,2.26225,2.26282,31400000.0
2005-04-27 06:17:00,2.26265,2.26282,2.26227,2.26255,34900000.0
2005-04-27 06:18:00,2.26261,2.26285,2.26239,2.26285,45000000.0
2005-04-27 06:19:00,2.26299,2.26311,2.26246,2.26304,28800000.0
2005-04-27 06:20:00,2.26342,2.26354,2.26312,2.2634,35900000.0
2005-04-27 06:21:00,2.26332,2.26353,2.26317,2.26327,35400000.0
2005-04-27 06:22:00,2.26352,2.26385,2.2633,2.26385,21800000.0
2005-04-27 06:23:00,2.26393,2.26394,2.26321,2.2635,28400000.0
2005-04-27 06:24:00,2.26355,2.26389,2.26336,2.26366,23300000.0
2005-04-27 06:25:00,2.26402,2.26441,2.26402,2.2642,28900000.0
2005-04-27 06:26:00,2.26424,2.26466,2.26406,2.2646,42900000.0
2005-04-27 06:27:00,2.26422,2.26455,2.26395,2.26455,31600000.0
2005-04-27 06:28:00,2.26462,2.26462,2.26415,2.26415,23100000.0
2005-04-27 06:29:00,2.26417,2.26444,2.26407,2.26407,43200000.0
2005-04-27 06:30:00,2.26423,2.26432,2.26408,2.26415,17200000.0
2005-04-27 06:31:00,2.26371,2.26415,2.26357,2.26404,36200000.0
2005-04-27 06:32:00,2.26462,2.26462,2.26366,2.26375,48100000.0
2005-04-27 06:33:00,2.26408,2.26408,2.26349,2.26393,29400000.0
2005-04-27 06:34:00,2.26415,2.26415,2.26367,2.26407,52100000.0
2005-04-27 06:35:00,2.26402,2.26422,2.26348,2.26385,37500000.0
2005-04-27 06:36:00,2.26408,2.26424,2.26377,2.26393,28200000.0
2005-04-27 06:37:00,2.26383,2.26413,2.26383,2.26402,52900000.0
2005-04-27 06:38:00,2.26392,2.2642,2.26361,2.26402,63200000.0
2005-04-27 06:39:00,2.26433,2.26448,2.26424,2.26434,33300000.0
2005-04-27 06:40:00,2.2643,2.26472,2.26423,2.26472,27500000.0
2005-04-27 06:41:00,2.2647,2.26504,2.2647,2.26504,28800000.0
2005-04-27 06:42:00,2.26487,2.26557,2.26481,2.26549,23000000.0
2005-04-27 06:43:00,2.26564,2.26569,2.265,2.26536,39600000.0
2005-04-27 06:44:00,2.26531,2.26549,2.26514,2.26538,46700000.0
2005-04-27 06:45:00,2.26535,2.26566,2.26518,2.26559,37500000.0
2005-04-27 06:46:00,2.26564,2.26564,2.26526,2.26556,38200000.0
2005-04-27 06:47:00,2.26561,2.26561,2.26512,2.26512,18200000.0
2005-04-27 06:48:00,2.2649,2.26512,2.26472,2.2648,53300000.0
2005-04-27 06:49:00,2.2652,2.26527,2.2648,2.26496,38300000.0
2005-04-27 06:50:00,2.26513,2.26518,2.26468,2.26518,51099999.0
2005-04-27 06:51:00,2.26532,2.26549,2.26519,2.26549,33100000.0
2005-04-27 06:52:00,2.26526,2.26526,2.26475,2.26494,26000000.0
2005-04-27 06:53:00,2.26492,2.26523,2.26492,2.2652,76500001.0
2005-04-27 06:54:00,2.26501,2.26533,2.26485,2.2653,22500000.0
2005-04-27 06:55:00,2.26506,2.26579,2.2649,2.26528,48500000.0
2005-04-27 06:56:00,2.26506,2.26562,2.26506,2.26519,27100000.0
2005-04-27 06:57:00,2.26537,2.26537,2.26449,2.26498,41600000.0
2005-04-27 06:58:00,2.265,2.26542,2.26499,2.26499,42600000.0
2005-04-27 06:59:00,2.2653,2.26554,2.26522,2.26529,49600000.0
2005-04-27 07:00:00,2.26518,2.2655,2.26494,2.26514,52100000.0
2005-04-27 07:01:00,2.26533,2.26555,2.26514,2.26555,32500000.0
2005-04-27 07:02:00,2.26523,2.26531,2.26508,2.26531,26300000.0
2005-04-27 07:03:00,2.265,2.2664,2.26483,2.26523,29300000.0
2005-04-27 07:04:00,2.2653,2.2655,2.26504,2.26525,53700000.0
2005-04-27 07:05:00,2.26526,2.26556,2.26503,2.26556,14800000.0
2005-04-27 07:06:00,2.26536,2.26564,2.2652,2.26536,47900000.0
2005-04-27 07:07:00,2.26559,2.26567,2.26522,2.26531,31000000.0
2005-04-27 07:08:00,2.26559,2.26565,2.26528,2.26528,21500000.0
2005-04-27 07:09:00,2.26534,2.2656,2.26513,2.26537,47600000.0
2005-04-27 07:10:00,2.26514,2.2656,2.26501,2.26551,31200000.0
2005-04-27 07:11:00,2.26545,2.26576,2.26542,2.26573,44100000.0
2005-04-27 07:12:00,2.26524,2.26575,2.26512,2.26525,29500000.0
2005-04-27 07:13:00,2.26514,2.26544,2.26507,2.26543,53400000.0
2005-04-27 07:14:00,2.26569,2.2658,2.26515,2.26523,26700000.0
2005-04-27 07:15:00,2.26523,2.26559,2.26492,2.26554,35800000.0
2005-04-27 07:16:00,2.26555,2.26579,2.26529,2.26533,24900000.0
2005-04-27 07:17:00,2.26518,2.26563,2.26509,2.26529,27900000.0
2005-04-27 07:18:00,2.26534,2.26547,2.26483,2.26511,49200000.0
2005-04-27 07:19:00,2.26534,2.26534,2.26481,2.26518,33600000.0
2005-04-27 07:20:00,2.26503,2.26545,2.26494,2.26532,33700000.0
2005-04-27 07:21:00,2.26505,2.26522,2.26468,2.26514,33200000.0
2005-04-27 07:22:00,2.26516,2.2656,2.26493,2.26493,51400000.0
2005-04-27 07:23:00,2.26484,2.2652,2.26468,2.26519,71800000.0
2005-04-27 07:24:00,2.26516,2.26543,2.26484,2.26528,71900000.0
2005-04-27 07:25:00,2.26501,2.26534,2.26501,2.2651,49200000.0
2005-04-27 07:26:00,2.26497,2.26525,2.26476,2.26508,20600000.0
2005-04-27 07:27:00,2.26526,2.26532,2.26493,2.26513,19600000.0
2005-04-27 07:28:00,2.26479,2.26513,2.26474,2.26482,20800000.0
2005-04-27 07:29:00,2.2649,2.26546,2.26476,2.2653,38800000.0
2005-04-27 07:30:00,2.26482,2.26577,2.26482,2.26566,49300000.0
2005-04-27 07:31:00,2.26556,2.26562,2.26512,2.26543,25500000.0
2005-04-27 07:32:00,2.26614,2.26616,2.26581,2.26605,43200000.0
2005-04-27 07:33:00,2.2664,2.26672,2.26587,2.26641,47600000.0
2005-04-27 07:34:00,2.26615,2.26676,2.26601,2.26652,31000000.0
2005-04-27 07:35:00,2.26642,2.26662,2.26625,2.26625,48800000.0
2005-04-27 07:36:00,2.26626,2.26658,2.26605,2.26636,23900000.0
2005-04-27 07:37:00,2.26612,2.2664,2.26607,2.26615,69899999.0
2005-04-27 07:38:00,2.26637,2.26648,2.26555,2.26571,55999999.0
2005-04-27 07:39:00,2.26595,2.26623,2.26577,2.26623,30800000.0
2005-04-27 07:40:00,2.26638,2.26651,2.26598,2.26602,51300001.0
2005-04-27 07:41:00,2.26652,2.26652,2.2658,2.26585,42000000.0
2005-04-27 07:42:00,2.26561,2.26579,2.26534,2.26569,32200000.0
2005-04-27 07:43:00,2.26572,2.26572,2.26528,2.2654,24000000.0
2005-04-27 07:44:00,2.26527,2.26539,2.26504,2.26525,35300000.0
2005-04-27 07:45:00,2.26519,2.26569,2.26519,2.26533,47300000.0
2005-04-27 07:46:00,2.26562,2.26569,2.26507,2.26533,36500000.0
2005-04-27 07:47:00,2.26533,2.26576,2.26519,2.26545,28600000.0
2005-04-27 07:48:00,2.26574,2.26585,2.26548,2.2657,61300000.0
2005-04-27 07:49:00,2.2657,2.26583,2.26547,2.26579,26000000.0
2005-04-27 07:50:00,2.26599,2.26603,2.2655,2.26557,28400000.0
2005-04-27 07:51:00,2.26569,2.26581,2.26548,2.26563,29300000.0
2005-04-27 07:52:00,2.26575,2.26601,2.26568,2.26595,45900000.0
2005-04-27 07:53:00,2.2657,2.26624,2.2655,2.26622,51100000.0
2005-04-27 07:54:00,2.26635,2.26673,2.26633,2.26661,41900000.0
2005-04-27 07:55:00,2.26643,2.26679,2.26626,2.26627,21000000.0
2005-04-27 07:56:00,2.26603,2.26692,2.26603,2.26672,51100000.0
2005-04-27 07:57:00,2.26675,2.26675,2.2662,2.26638,25700000.0
2005-04-27 07:58:00,2.26675,2.26698,2.26641,2.26683,30100000.0
2005-04-27 07:59:00,2.26745,2.26769,2.26681,2.2671,46800000.0
2005-04-27 08:00:00,2.26751,2.26764,2.26694,2.26726,26700000.0
2005-04-27 08:01:00,2.26723,2.26786,2.26712,2.26769,53400000.0
2005-04-27 08:02:00,2.26748,2.26769,2.26729,2.26739,24000000.0
2005-04-27 08:03:00,2.26782,2.26845,2.26721,2.26845,49200000.0
2005-04-27 08:04:00,2.26853,2.26986,2.26853,2.26913,46300000.0
2005-04-27 08:05:00,2.26886,2.26937,2.26872,2.26914,46500000.0
2005-04-27 08:06:00,2.26861,2.26934,2.26861,2.26911,46700000.0
2005-04-27 08:07:00,2.26934,2.26937,2.26902,2.26922,30000000.0
2005-04-27 08:08:00,2.26945,2.26958,2.269,2.26938,33600000.0
2005-04-27 08:09:00,2.26932,2.26941,2.26911,2.26933,21500000.0
2005-04-27 08:10:00,2.26993,2.27018,2.26944,2.26978,38000000.0
2005-04-27 08:11:00,2.26998,2.27054,2.26991,2.27049,21400000.0
2005-04-27 08:12:00,2.2705,2.27069,2.26998,2.2704,39200000.0
2005-04-27 08:13:00,2.27055,2.27082,2.27019,2.2706,24800000.0
2005-04-27 08:14:00,2.27056,2.27073,2.27035,2.27067,31900000.0
2005-04-27 08:15:00,2.27104,2.27111,2.27033,2.27068,41600000.0
2005-04-27 08:16:00,2.27079,2.2711,2.27049,2.27107,29400000.0
2005-04-27 08:17:00,2.27148,2.27184,2.2711,2.27168,35700000.0
2005-04-27 08:18:00,2.27223,2.27233,2.27178,2.2721,45700000.0
2005-04-27 08:19:00,2.2724,2.27248,2.27162,2.27196,34100000.0
2005-04-27 08:20:00,2.27196,2.27247,2.27175,2.2723,43800000.0
2005-04-27 08:21:00,2.2724,2.27246,2.27185,2.27203,17000000.0
2005-04-27 08:22:00,2.27204,2.2721,2.27162,2.2719,40000000.0
2005-04-27 08:23:00,2.2719,2.27243,2.27164,2.27196,49700000.0
2005-04-27 08:24:00,2.27222,2.27222,2.27151,2.27167,56000000.0
2005-04-27 08:25:00,2.27193,2.27193,2.27145,2.2718,51900000.0
2005-04-27 08:26:00,2.27127,2.27153,2.27087,2.27097,28500000.0
2005-04-27 08:27:00,2.27075,2.27118,2.2706,2.27087,40700000.0
2005-04-27 08:28:00,2.27144,2.27146,2.27052,2.27087,53000000.0
2005-04-27 08:29:00,2.27112,2.27113,2.27063,2.27111,50200000.0
2005-04-27 08:30:00,2.27084,2.27161,2.27084,2.27122,56300001.0
2005-04-27 08:31:00,2.27092,2.27123,2.27053,2.27103,60900000.0
2005-04-27 08:32:00,2.27115,2.27143,2.27096,2.27118,46300000.0
2005-04-27 08:33:00,2.27139,2.27158,2.27088,2.27117,31500000.0
2005-04-27 08:34:00,2.27122,2.27146,2.27108,2.27146,36400000.0
2005-04-27 08:35:00,2.27145,2.2717,2.27119,2.27128,39800000.0
2005-04-27 08:36:00,2.27174,2.27187,2.27134,2.27175,32700000.0
2005-04-27 08:37:00,2.27134,2.27182,2.27121,2.2715,31600000.0
2005-04-27 08:38:00,2.27178,2.27186,2.27123,2.27148,37900000.0
2005-04-27 08:39:00,2.27118,2.27155,2.27108,2.27133,32200000.0
2005-04-27 08:40:00,2.27102,2.27155,2.27088,2.27155,46700000.0
2005-04-27 08:41:00,2.27143,2.27184,2.27132,2.27184,53200001.0
2005-04-27 08:42:00,2.27153,2.27183,2.27126,2.2715,38300000.0
2005-04-27 08:43:00,2.27152,2.27194,2.27141,2.27194,48700000.0
2005-04-27 08:44:00,2.27203,2.27214,2.27144,2.27207,28400000.0
2005-04-27 08:45:00,2.27226,2.27233,2.27187,2.27207,39400000.0
2005-04-27 08:46:00,2.27188,2.27246,2.27184,2.27226,25600000.0
2005-04-27 08:47:00,2.27251,2.27265,2.27195,2.27235,45400000.0
2005-04-27 08:48:00,2.27267,2.27286,2.27237,2.27256,31700000.0
2005-04-27 08:49:00,2.27261,2.27285,2.27236,2.27283,30100000.0
2005-04-27 08:50:00,2.27248,2.27289,2.27235,2.27269,36000000.0
2005-04-27 08:51:00,2.27231,2.27267,2.27217,2.27247,24500000.0
2005-04-27 08:52:00,2.27257,2.27277,2.2719,2.2722,37600000.0
2005-04-27 08:53:00,2.27253,2.27283,2.2722,2.27259,28200000.0
2005-04-27 08:54:00,2.27233,2.27316,2.27233,2.27298,29400000.0
2005-04-27 08:55:00,2.2729,2.27309,2.27256,2.27287,40100000.0
2005-04-27 08:56:00,2.27297,2.27337,2.27256,2.27274,40100000.0
2005-04-27 08:57:00,2.27262,2.27287,2.27241,2.27274,54500000.0
2005-04-27 08:58:00,2.27283,2.27315,2.27254,2.27282,25800000.0
2005-04-27 08:59:00,2.27228,2.27238,2.27162,2.27162,53500000.0
2005-04-27 09:00:00,2.27141,2.27194,2.27134,2.27194,29700000.0
2005-04-27 09:01:00,2.27179,2.27186,2.27134,2.27147,44600000.0
2005-04-27 09:02:00,2.27159,2.2719,2.27138,2.27153,26800000.0
2005-04-27 09:03:00,2.27137,2.27201,2.2712,2.27177,44500000.0
2005-04-27 09:04:00,2.27182,2.2719,2.27135,2.2717,28900000.0
2005-04-27 09:05:00,2.27156,2.27214,2.2714,2.27205,58700000.0
2005-04-27 09:06:00,2.27199,2.27211,2.27135,2.27138,51600000.0
2005-04-27 09:07:00,2.2713,2.27189,2.27125,2.27187,35400000.0
2005-04-27 09:08:00,2.27185,2.27215,2.27155,2.27192,35900000.0
2005-04-27 09:09:00,2.27167,2.27206,2.27165,2.27198,18000000.0
2005-04-27 09:10:00,2.2721,2.27222,2.27193,2.27208,48700000.0
2005-04-27 09:11:00,2.27202,2.27247,2.27194,2.27222,18300000.0
2005-04-27 09:12:00,2.27182,2.2723,2.27178,2.27212,38100000.0
2005-04-27 09:13:00,2.27194,2.27201,2.27139,2.27144,21100000.0
2005-04-27 09:14:00,2.27139,2.2717,2.27127,2.27162,34700000.0
2005-04-27 09:15:00,2.27152,2.27183,2.27131,2.27162,54300000.0
2005-04-27 09:16:00,2.27169,2.27195,2.27157,2.27189,34100000.0
2005-04-27 09:17:00,2.27197,2.27214,2.27142,2.27157,34300000.0
2005-04-27 09:18:00,2.27176,2.27191,2.27124,2.27142,45800000.0
2005-04-27 09:19:00,2.27126,2.2717,2.27122,2.27148,34000000.0
2005-04-27 09:20:00,2.27134,2.27144,2.27094,2.27096,32100000.0
2005-04-27 09:21:00,2.27137,2.27162,2.27051,2.27055,35300000.0
2005-04-27 09:22:00,2.27056,2.27086,2.27029,2.27063,36200000.0
2005-04-27 09:23:00,2.27017,2.27056,2.26998,2.27056,47400000.0
2005-04-27 09:24:00,2.27052,2.27057,2.26973,2.27008,32400000.0
2005-04-27 09:25:00,2.27027,2.2705,2.2699,2.2705,45400000.0
2005-04-27 09:26:00,2.27039,2.2706,2.27032,2.27044,26400000.0
2005-04-27 09:27:00,2.27046,2.27081,2.27014,2.27077,35200000.0
2005-04-27 09:28:00,2.27023,2.27051,2.27,2.27008,41000000.0
2005-04-27 09:29:00,2.26997,2.2702,2.26963,2.27007,31400000.0
2005-04-27 09:30:00,2.26986,2.27054,2.26986,2.26997,62400000.0
2005-04-27 09:31:00,2.27032,2.27046,2.26983,2.26998,22800000.0
2005-04-27 09:32:00,2.27014,2.27018,2.26952,2.26957,37800000.0
2005-04-27 09:33:00,2.26968,2.26982,2.26947,2.26949,32100000.0
2005-04-27 09:34:00,2.26959,2.26959,2.26915,2.26915,52800000.0
2005-04-27 09:35:00,2.26876,2.2691,2.2686,2.269,46100000.0
2005-04-27 09:36:00,2.26848,2.26921,2.26843,2.26873,48800000.0
2005-04-27 09:37:00,2.26851,2.26888,2.26827,2.26863,42600000.0
2005-04-27 09:38:00,2.26871,2.26872,2.26818,2.26845,52400000.0
2005-04-27 09:39:00,2.26828,2.2694,2.26822,2.26922,41400000.0
2005-04-27 09:40:00,2.26915,2.26935,2.26874,2.26874,58400000.0
2005-04-27 09:41:00,2.26868,2.26918,2.26858,2.26917,37200000.0
2005-04-27 09:42:00,2.26851,2.26929,2.26851,2.26929,29500000.0
2005-04-27 09:43:00,2.26914,2.26923,2.26887,2.26887,62199999.0
2005-04-27 09:44:00,2.26886,2.26895,2.26862,2.26866,30700000.0
2005-04-27 09:45:00,2.26841,2.26881,2.26824,2.26861,26400000.0
2005-04-27 09:46:00,2.26874,2.26918,2.26871,2.26918,34700000.0
2005-04-27 09:47:00,2.2691,2.26927,2.26879,2.26907,43400000.0
2005-04-27 09:48:00,2.26893,2.26925,2.26893,2.26907,39200000.0
2005-04-27 09:49:00,2.26912,2.2694,2.26894,2.26922,20600000.0
2005-04-27 09:50:00,2.26923,2.26942,2.2689,2.2689,53300000.0
2005-04-27 09:51:00,2.26923,2.26923,2.26877,2.269,32000000.0
2005-04-27 09:52:00,2.269,2.26923,2.26878,2.26908,27300000.0
2005-04-27 09:53:00,2.26915,2.26934,2.26878,2.26903,41000000.0
2005-04-27 09:54:00,2.26925,2.2694,2.26913,2.26917,43100000.0
2005-04-27 09:55:00,2.26926,2.26933,2.26901,2.26919,34600000.0
2005-04-27 09:56:00,2.26919,2.26946,2.26888,2.26931,32200000.0
2005-04-27 09:57:00,2.26905,2.26923,2.26886,2.26922,32400000.0
2005-04-27 09:58:00,2.26907,2.26929,2.26884,2.26925,25100000.0
2005-04-27 09:59:00,2.2692,2.2693,2.26886,2.26903,32500000.0
2005-04-27 10:00:00,2.26876,2.26928,2.26876,2.26912,49200000.0
2005-04-27 10:01:00,2.26935,2.26945,2.26895,2.2694,36200000.0
2005-04-27 10:02:00,2.26915,2.26963,2.26887,2.26908,31900000.0
2005-04-27 10:03:00,2.26891,2.26947,2.26878,2.26919,31400000.0
2005-04-27 10:04:00,2.26934,2.2694,2.26915,2.2693,50600000.0
2005-04-27 10:05:00,2.26933,2.27031,2.26926,2.26936,32100000.0
2005-04-27 10:06:00,2.2693,2.26996,2.26928,2.26996,32000000.0
2005-04-27 10:07:00,2.27006,2.27008,2.26963,2.27003,22200000.0
2005-04-27 10:08:00,2.26953,2.2702,2.26953,2.26994,49200000.0
2005-04-27 10:09:00,2.2696,2.26968,2.26927,2.26927,36000000.0
2005-04-27 10:10:00,2.26959,2.27004,2.26951,2.26989,57900000.0
2005-04-27 10:11:00,2.26952,2.27033,2.26952,2.27031,23900000.0
2005-04-27 10:12:00,2.27015,2.27041,2.26972,2.27014,57200000.0
2005-04-27 10:13:00,2.2701,2.27015,2.26957,2.26999,29600000.0
2005-04-27 10:14:00,2.26986,2.2702,2.26977,2.27002,26700000.0
2005-04-27 10:15:00,2.2701,2.27029,2.26982,2.2701,27600000.0
2005-04-27 10:16:00,2.26971,2.27029,2.26966,2.27029,35500000.0
2005-04-27 10:17:00,2.26993,2.27053,2.26974,2.27053,66700000.0
2005-04-27 10:18:00,2.27029,2.27051,2.27004,2.27051,29900000.0
2005-04-27 10:19:00,2.27117,2.27123,2.27018,2.27041,39700000.0
2005-04-27 10:20:00,2.27072,2.27094,2.27022,2.27031,26200000.0
2005-04-27 10:21:00,2.2705,2.2707,2.27004,2.27023,22000000.0
2005-04-27 10:22:00,2.27044,2.27064,2.27002,2.27023,43800000.0
2005-04-27 10:23:00,2.27012,2.27026,2.26969,2.27012,53200000.0
2005-04-27 10:24:00,2.27039,2.27046,2.26989,2.27021,23700000.0
2005-04-27 10:25:00,2.26988,2.27051,2.26986,2.27019,25900000.0
2005-04-27 10:26:00,2.27014,2.27028,2.26988,2.27005,37800000.0
2005-04-27 10:27:00,2.2701,2.27026,2.26936,2.26969,23200000.0
2005-04-27 10:28:00,2.26977,2.26993,2.26921,2.26924,46200000.0
2005-04-27 10:29:00,2.26934,2.26968,2.26919,2.26964,41800000.0
2005-04-27 10:30:00,2.26916,2.26954,2.26903,2.26921,38500000.0
2005-04-27 10:31:00,2.26942,2.26967,2.26935,2.26961,45300000.0
2005-04-27 10:32:00,2.2699,2.27011,2.26927,2.26955,59500000.0
2005-04-27 10:33:00,2.26962,2.27013,2.2695,2.26971,46000000.0
2005-04-27 10:34:00,2.2698,2.27008,2.26965,2.26997,21200000.0
2005-04-27 10:35:00,2.26961,2.27037,2.26952,2.27014,44400000.0
2005-04-27 10:36:00,2.27016,2.27025,2.26972,2.26975,36900000.0
2005-04-27 10:37:00,2.27014,2.27021,2.26963,2.26996,45900000.0
2005-04-27 10:38:00,2.26978,2.27019,2.26966,2.26989,38600000.0
2005-04-27 10:39:00,2.26997,2.27017,2.2697,2.26977,25200000.0
2005-04-27 10:40:00,2.27023,2.27023,2.26959,2.26988,41600000.0
2005-04-27 10:41:00,2.27032,2.27032,2.26971,2.26989,38800000.0
2005-04-27 10:42:00,2.26945,2.27038,2.26945,2.27011,34700000.0
2005-04-27 10:43:00,2.26948,2.27004,2.26948,2.26984,18900000.0
2005-04-27 10:44:00,2.26965,2.27006,2.26965,2.26974,61200001.0
2005-04-27 10:45:00,2.26901,2.26991,2.26901,2.26971,24800000.0
2005-04-27 10:46:00,2.26979,2.27017,2.26976,2.27017,44000000.0
2005-04-27 10:47:00,2.27033,2.27042,2.26967,2.27016,35100000.0
2005-04-27 10:48:00,2.27002,2.27012,2.26969,2.2697,66700000.0
2005-04-27 10:49:00,2.27022,2.27032,2.26987,2.27028,45199999.0
2005-04-27 10:50:00,2.27037,2.27053,2.27005,2.2702,45500000.0
2005-04-27 10:51:00,2.27004,2.27023,2.2699,2.27001,13900000.0
2005-04-27 10:52:00,2.27006,2.27048,2.26991,2.27009,30300000.0
2005-04-27 10:53:00,2.27001,2.2706,2.26984,2.27016,36500000.0
2005-04-27 10:54:00,2.26985,2.2702,2.26973,2.26988,44999999.0
2005-04-27 10:55:00,2.27019,2.27035,2.26972,2.27035,50400000.0
2005-04-27 10:56:00,2.27028,2.27032,2.26996,2.27025,33600000.0
2005-04-27 10:57:00,2.27008,2.27037,2.26983,2.27037,30700000.0
2005-04-27 10:58:00,2.27005,2.27027,2.26986,2.27,24300000.0
2005-04-27 10:59:00,2.27014,2.27038,2.26978,2.27026,64800000.0
2005-04-27 11:00:00,2.27065,2.27069,2.27016,2.27035,30400000.0
2005-04-27 11:01:00,2.27009,2.27041,2.26998,2.27017,33500000.0
2005-04-27 11:02:00,2.27006,2.27076,2.2699,2.27076,38500000.0
2005-04-27 11:03:00,2.2701,2.27077,2.27006,2.27046,56800000.0
2005-04-27 11:04:00,2.27049,2.27056,2.27018,2.27026,51800000.0
2005-04-27 11:05:00,2.27011,2.27047,2.26988,2.27012,67700000.0
2005-04-27 11:06:00,2.27014,2.27032,2.26991,2.27025,24800000.0
2005-04-27 11:07:00,2.27016,2.27046,2.27005,2.27011,31400000.0
2005-04-27 11:08:00,2.2699,2.27067,2.26989,2.27023,23500000.0
2005-04-27 11:09:00,2.26996,2.27029,2.26982,2.26994,49600000.0
2005-04-27 11:10:00,2.2698,2.27009,2.2698,2.26993,32600000.0
2005-04-27 11:11:00,2.26991,2.27005,2.26968,2.26986,41500000.0
2005-04-27 11:12:00,2.27052,2.27059,2.26957,2.2699,24000000.0
2005-04-27 11:13:00,2.26993,2.27006,2.26951,2.26976,48800000.0
2005-04-27 11:14:00,2.26986,2.26998,2.26954,2.26987,41400000.0
2005-04-27 11:15:00,2.26956,2.26994,2.26952,2.26994,35700000.0
2005-04-27 11:16:00,2.26997,2.27003,2.26931,2.26991,29000000.0
2005-04-27 11:17:00,2.2698,2.26997,2.26974,2.26981,46800000.0
2005-04-27 11:18:00,2.27001,2.27013,2.26982,2.26998,25400000.0
2005-04-27 11:19:00,2.27009,2.27023,2.26968,2.27003,50400000.0
2005-04-27 11:20:00,2.26997,2.2701,2.26953,2.2701,46800000.0
2005-04-27 11:21:00,2.26964,2.26979,2.26934,2.26956,34500000.0
2005-04-27 11:22:00,2.26953,2.26969,2.26941,2.26964,47700000.0
2005-04-27 11:23:00,2.26943,2.26966,2.2692,2.2692,50900000.0
2005-04-27 11:24:00,2.26942,2.2701,2.2692,2.26977,40100000.0
2005-04-27 11:25:00,2.26949,2.26964,2.26939,2.2695,37600000.0
2005-04-27 11:26:00,2.26951,2.2697,2.26931,2.26955,22900000.0
2005-04-27 11:27:00,2.26962,2.26974,2.26938,2.26955,32800000.0
2005-04-27 11:28:00,2.26971,2.26983,2.26929,2.26983,31600000.0
2005-04-27 11:29:00,2.2698,2.27002,2.2693,2.26955,41800000.0
2005-04-27 11:30:00,2.2697,2.26989,2.26956,2.26988,31300000.0
2005-04-27 11:31:00,2.2697,2.26981,2.26928,2.26956,38300000.0
2005-04-27 11:32:00,2.26949,2.26994,2.2694,2.26978,46100000.0
2005-04-27 11:33:00,2.26943,2.26978,2.26915,2.26978,29800000.0
2005-04-27 11:34:00,2.26954,2.26967,2.26918,2.26955,40500000.0
2005-04-27 11:35:00,2.26967,2.26973,2.2692,2.26931,46900000.0
2005-04-27 11:36:00,2.26947,2.26967,2.2691,2.26942,45100000.0
2005-04-27 11:37:00,2.26881,2.26977,2.26874,2.26977,41900000.0
2005-04-27 11:38:00,2.26916,2.26958,2.26914,2.26947,56200000.0
2005-04-27 11:39:00,2.26935,2.26956,2.26912,2.26956,47100000.0
2005-04-27 11:40:00,2.26931,2.26953,2.26914,2.26953,31300000.0
2005-04-27 11:41:00,2.26936,2.26967,2.26936,2.26966,41600000.0
2005-04-27 11:42:00,2.26956,2.26986,2.26926,2.26965,45900000.0
2005-04-27 11:43:00,2.26975,2.26995,2.26941,2.26973,42900000.0
2005-04-27 11:44:00,2.26945,2.27028,2.26932,2.26964,39300000.0
2005-04-27 11:45:00,2.26951,2.26981,2.26928,2.26981,24100000.0
2005-04-27 11:46:00,2.26936,2.26964,2.26914,2.26948,20900000.0
2005-04-27 11:47:00,2.26956,2.26975,2.26931,2.26968,41000000.0
2005-04-27 11:48:00,2.26915,2.26973,2.26915,2.26957,45300000.0
2005-04-27 11:49:00,2.26973,2.26973,2.26932,2.26944,29400000.0
2005-04-27 11:50:00,2.26945,2.2703,2.26927,2.26969,69200000.0
2005-04-27 11:51:00,2.26938,2.26979,2.26921,2.26954,45600000.0
2005-04-27 11:52:00,2.26951,2.27012,2.2693,2.26987,51200000.0
2005-04-27 11:53:00,2.26979,2.27001,2.26936,2.2695,22600000.0
2005-04-27 11:54:00,2.26981,2.27003,2.26937,2.26963,41300000.0
2005-04-27 11:55:00,2.26994,2.27026,2.26984,2.26995,47200000.0
2005-04-27 11:56:00,2.26972,2.27082,2.26966,2.27003,44500000.0
2005-04-27 11:57:00,2.27014,2.27014,2.26971,2.27009,41200000.0
2005-04-27 11:58:00,2.27019,2.27021,2.26993,2.27011,32500000.0
2005-04-27 11:59:00,2.27018,2.27083,2.27001,2.27079,42400000.0
2005-04-27 12:00:00,2.27033,2.27053,2.2703,2.27046,20400000.0
2005-04-27 12:01:00,2.2704,2.2706,2.2701,2.27033,73600000.0
2005-04-27 12:02:00,2.27047,2.2713,2.27018,2.27018,31300000.0
2005-04-27 12:03:00,2.26978,2.27072,2.26978,2.27072,30000000.0
2005-04-27 12:04:00,2.27074,2.27086,2.27033,2.27048,47400000.0
2005-04-27 12:05:00,2.27043,2.27096,2.27019,2.27092,34200000.0
2005-04-27 12:06:00,2.27077,2.27087,2.27045,2.2708,30100000.0
2005-04-27 12:07:00,2.27043,2.27075,2.27021,2.27055,37600000.0
2005-04-27 12:08:00,2.27042,2.27042,2.27026,2.2704,32500000.0
2005-04-27 12:09:00,2.27024,2.27044,2.27014,2.27038,44100000.0
2005-04-27 12:10:00,2.27051,2.27056,2.27016,2.27042,29600000.0
2005-04-27 12:11:00,2.27037,2.27095,2.2702,2.2706,22300000.0
2005-04-27 12:12:00,2.27036,2.27063,2.27031,2.27048,25400000.0
2005-04-27 12:13:00,2.27029,2.27065,2.27014,2.27062,25900000.0
2005-04-27 12:14:00,2.27084,2.27087,2.27066,2.27074,39200000.0
2005-04-27 12:15:00,2.27066,2.27106,2.27045,2.27068,25200000.0
2005-04-27 12:16:00,2.27061,2.27081,2.27041,2.27072,43300000.0
2005-04-27 12:17:00,2.2709,2.27093,2.27039,2.27043,36000000.0
2005-04-27 12:18:00,2.27054,2.27074,2.27039,2.27074,55200000.0
2005-04-27 12:19:00,2.27065,2.2708,2.27037,2.27046,34000000.0
2005-04-27 12:20:00,2.27061,2.27085,2.27041,2.27056,47700000.0
2005-04-27 12:21:00,2.27067,2.271,2.2706,2.27079,32700000.0
2005-04-27 12:22:00,2.27084,2.27111,2.27071,2.27087,25000000.0
2005-04-27 12:23:00,2.2709,2.27113,2.27053,2.27113,45300000.0
2005-04-27 12:24:00,2.27107,2.27131,2.27089,2.27127,24800000.0
2005-04-27 12:25:00,2.2713,2.27144,2.27099,2.27106,61800000.0
2005-04-27 12:26:00,2.27117,2.27143,2.27086,2.27122,41200000.0
2005-04-27 12:27:00,2.27116,2.27137,2.27095,2.27117,49600000.0
2005-04-27 12:28:00,2.27129,2.27136,2.27073,2.27106,31600000.0
2005-04-27 12:29:00,2.27123,2.27155,2.271,2.2711,47000000.0
2005-04-27 12:30:00,2.27143,2.27143,2.27085,2.27097,51900000.0
2005-04-27 12:31:00,2.2711,2.27133,2.27081,2.27123,37100000.0
2005-04-27 12:32:00,2.27135,2.2714,2.27105,2.2714,23300000.0
2005-04-27 12:33:00,2.27125,2.2714,2.27069,2.27096,27300000.0
2005-04-27 12:34:00,2.27098,2.27142,2.27098,2.27125,42900000.0
2005-04-27 12:35:00,2.27127,2.27151,2.27107,2.27144,41700000.0
2005-04-27 12:36:00,2.27129,2.27175,2.27117,2.27134,35000000.0
2005-04-27 12:37:00,2.27132,2.27156,2.27114,2.27151,31700000.0
2005-04-27 12:38:00,2.27141,2.27149,2.27133,2.2714,48900000.0
2005-04-27 12:39:00,2.2715,2.27163,2.27076,2.27123,19700000.0
2005-04-27 12:40:00,2.27145,2.27165,2.27101,2.27113,35600000.0
2005-04-27 12:41:00,2.27119,2.27149,2.27098,2.27133,45500000.0
2005-04-27 12:42:00,2.27102,2.2713,2.27095,2.27108,45000000.0
2005-04-27 12:43:00,2.27104,2.27117,2.27074,2.27074,36400000.0
2005-04-27 12:44:00,2.27107,2.27114,2.27092,2.27104,62700000.0
2005-04-27 12:45:00,2.27117,2.27119,2.27092,2.27115,29900000.0
2005-04-27 12:46:00,2.27068,2.27111,2.27037,2.27111,33100000.0
2005-04-27 12:47:00,2.27135,2.27136,2.27084,2.27091,31600000.0
2005-04-27 12:48:00,2.27116,2.27127,2.27073,2.27124,48200000.0
2005-04-27 12:49:00,2.27092,2.27105,2.2704,2.27092,36000000.0
2005-04-27 12:50:00,2.27115,2.27123,2.27092,2.27109,17900000.0
2005-04-27 12:51:00,2.27094,2.27115,2.2708,2.27088,41500000.0
2005-04-27 12:52:00,2.27095,2.2711,2.27058,2.27088,40300000.0
2005-04-27 12:53:00,2.27109,2.27119,2.27072,2.27104,42700000.0
2005-04-27 12:54:00,2.27067,2.27147,2.2705,2.27147,45500000.0
2005-04-27 12:55:00,2.27126,2.27151,2.27109,2.27151,33400000.0
2005-04-27 12:56:00,2.27092,2.27104,2.27046,2.2705,28900000.0
2005-04-27 12:57:00,2.2705,2.2705,2.26932,2.26948,50600000.0
2005-04-27 12:58:00,2.27006,2.27019,2.26952,2.26976,29500000.0
2005-04-27 12:59:00,2.2699,2.27009,2.26953,2.26998,32500000.0
2005-04-27 13:00:00,2.26994,2.27005,2.26955,2.26965,45900000.0
2005-04-27 13:01:00,2.26955,2.26995,2.26929,2.26958,39900000.0
2005-04-27 13:02:00,2.2694,2.26979,2.2692,2.26965,46200000.0
2005-04-27 13:03:00,2.2693,2.26981,2.2693,2.26955,22300000.0
2005-04-27 13:04:00,2.26943,2.26983,2.26932,2.26982,19900000.0
2005-04-27 13:05:00,2.26967,2.26992,2.26947,2.2698,32000000.0
2005-04-27 13:06:00,2.26946,2.26955,2.26931,2.26941,43400000.0
2005-04-27 13:07:00,2.26952,2.26965,2.26924,2.26932,54100000.0
2005-04-27 13:08:00,2.26946,2.26987,2.26938,2.26955,66300000.0
2005-04-27 13:09:00,2.26922,2.26972,2.26918,2.26972,34800000.0
2005-04-27 13:10:00,2.26968,2.27002,2.26953,2.26986,40500000.0
2005-04-27 13:11:00,2.27001,2.27001,2.26927,2.26962,37300000.0
2005-04-27 13:12:00,2.26988,2.27025,2.26972,2.26992,29900000.0
2005-04-27 13:13:00,2.27005,2.27015,2.26919,2.26942,45300000.0
2005-04-27 13:14:00,2.26944,2.26949,2.26906,2.26909,32300000.0
2005-04-27 13:15:00,2.26922,2.26928,2.26869,2.26916,32500000.0
2005-04-27 13:16:00,2.26889,2.26949,2.26883,2.26904,41300000.0
2005-04-27 13:17:00,2.26927,2.2693,2.26899,2.26908,35200000.0
2005-04-27 13:18:00,2.26947,2.26963,2.26881,2.26902,43600000.0
2005-04-27 13:19:00,2.26928,2.26928,2.26903,2.2691,39900000.0
2005-04-27 13:20:00,2.26942,2.26983,2.26907,2.2692,41600000.0
2005-04-27 13:21:00,2.2694,2.26957,2.26903,2.26941,32200000.0
2005-04-27 13:22:00,2.26943,2.26961,2.26923,2.26923,35800000.0
2005-04-27 13:23:00,2.269,2.26937,2.26871,2.26902,52800000.0
2005-04-27 13:24:00,2.26904,2.26924,2.26886,2.26891,31100000.0
2005-04-27 13:25:00,2.26907,2.2697,2.26901,2.26912,53100000.0
2005-04-27 13:26:00,2.26967,2.26974,2.26909,2.2694,33200000.0
2005-04-27 13:27:00,2.26911,2.26935,2.26896,2.26901,36300000.0
2005-04-27 13:28:00,2.26881,2.2691,2.26864,2.26901,34300000.0
2005-04-27 13:29:00,2.26864,2.26933,2.26864,2.26905,36200000.0
2005-04-27 13:30:00,2.26906,2.26941,2.26899,2.26915,36500000.0
2005-04-27 13:31:00,2.26924,2.26946,2.26908,2.26931,41000000.0
2005-04-27 13:32:00,2.26926,2.26945,2.26906,2.26928,39700000.0
2005-04-27 13:33:00,2.26926,2.26984,2.26926,2.26957,39600000.0
2005-04-27 13:34:00,2.26959,2.26979,2.26927,2.26935,43900000.0
2005-04-27 13:35:00,2.26934,2.26967,2.26918,2.26956,51900000.0
2005-04-27 13:36:00,2.26951,2.27006,2.26948,2.27006,44500000.0
2005-04-27 13:37:00,2.2697,2.26979,2.26952,2.26963,35400000.0
2005-04-27 13:38:00,2.27006,2.27007,2.26959,2.27001,26400000.0
2005-04-27 13:39:00,2.26998,2.27021,2.26959,2.26984,65900000.0
2005-04-27 13:40:00,2.26982,2.26996,2.26958,2.26986,29400000.0
2005-04-27 13:41:00,2.27004,2.27004,2.26968,2.26973,43400000.0
2005-04-27 13:42:00,2.26968,2.27024,2.26966,2.26998,28000000.0
2005-04-27 13:43:00,2.26999,2.27028,2.26988,2.26988,29400000.0
2005-04-27 13:44:00,2.26973,2.26992,2.26939,2.26992,61399999.0
2005-04-27 13:45:00,2.26975,2.27057,2.26973,2.27048,22800000.0
2005-04-27 13:46:00,2.27033,2.27057,2.27007,2.27012,28800000.0
2005-04-27 13:47:00,2.27033,2.27038,2.27002,2.27021,55200000.0
2005-04-27 13:48:00,2.27053,2.2707,2.27028,2.27044,35700000.0
2005-04-27 13:49:00,2.27062,2.27096,2.27062,2.27071,17300000.0
2005-04-27 13:50:00,2.27061,2.27098,2.27048,2.27092,46100000.0
2005-04-27 13:51:00,2.2709,2.27101,2.27037,2.27068,28600000.0
2005-04-27 13:52:00,2.27085,2.27085,2.2701,2.2704,54800000.0
2005-04-27 13:53:00,2.27091,2.27111,2.27067,2.27105,35200000.0
2005-04-27 13:54:00,2.27088,2.27119,2.27088,2.27118,38499999.0
2005-04-27 13:55:00,2.27106,2.27145,2.27083,2.27117,54100000.0
2005-04-27 13:56:00,2.27119,2.27126,2.27078,2.2708,32000000.0
2005-04-27 13:57:00,2.27099,2.27106,2.2706,2.27102,47800000.0
2005-04-27 13:58:00,2.27104,2.27104,2.27062,2.27089,37000000.0
2005-04-27 13:59:00,2.27094,2.27096,2.27047,2.27054,33800000.0
2005-04-27 14:00:00,2.27065,2.27092,2.27058,2.27092,49800000.0
2005-04-27 14:01:00,2.27091,2.27091,2.2706,2.27082,28300000.0
2005-04-27 14:02:00,2.27069,2.27079,2.27047,2.27065,30900000.0
2005-04-27 14:03:00,2.2709,2.27118,2.27068,2.27096,40100000.0
2005-04-27 14:04:00,2.27117,2.27123,2.27067,2.2708,45400000.0
2005-04-27 14:05:00,2.27108,2.27122,2.27055,2.27061,26800000.0
2005-04-27 14:06:00,2.27053,2.27102,2.27053,2.27086,25500000.0
2005-04-27 14:07:00,2.27096,2.27111,2.27065,2.27079,22200000.0
2005-04-27 14:08:00,2.271,2.271,2.27042,2.27082,48200000.0
2005-04-27 14:09:00,2.27102,2.27114,2.27046,2.27055,36900000.0
2005-04-27 14:10:00,2.27077,2.27078,2.27028,2.27045,51800000.0
2005-04-27 14:11:00,2.27067,2.27067,2.27025,2.27028,39400000.0
2005-04-27 14:12:00,2.27065,2.27065,2.27031,2.27044,51700000.0
2005-04-27 14:13:00,2.27034,2.27069,2.27024,2.27067,51900000.0
2005-04-27 14:14:00,2.27062,2.27071,2.27009,2.27045,34400000.0
2005-04-27 14:15:00,2.27042,2.27084,2.27034,2.27077,24300000.0
2005-04-27 14:16:00,2.27049,2.27062,2.27029,2.27052,26900000.0
2005-04-27 14:17:00,2.27042,2.27056,2.27012,2.27029,48500001.0
2005-04-27 14:18:00,2.27057,2.27057,2.27009,2.27017,33200000.0
2005-04-27 14:19:00,2.27027,2.27062,2.26977,2.27006,30400000.0
2005-04-27 14:20:00,2.27006,2.27041,2.26991,2.27028,65300000.0
2005-04-27 14:21:00,2.27001,2.27011,2.26984,2.26992,56600000.0
2005-04-27 14:22:00,2.26984,2.27008,2.2696,2.26974,35400001.0
2005-04-27 14:23:00,2.26968,2.27026,2.26963,2.27006,48300000.0
2005-04-27 14:24:00,2.26959,2.26994,2.26944,2.26973,24100000.0
2005-04-27 14:25:00,2.2698,2.27024,2.2697,2.26981,21700000.0
2005-04-27 14:26:00,2.26962,2.26984,2.26947,2.26958,49200000.0
2005-04-27 14:27:00,2.26979,2.26991,2.26931,2.26963,33300000.0
2005-04-27 14:28:00,2.26935,2.26959,2.26896,2.26896,32000000.0
2005-04-27 14:29:00,2.26872,2.2692,2.26872,2.26892,38000000.0
2005-04-27 14:30:00,2.26911,2.26933,2.26813,2.26871,50000000.0
2005-04-27 14:31:00,2.26835,2.26969,2.26827,2.26958,32300000.0
2005-04-27 14:32:00,2.26942,2.26972,2.269,2.2692,53400000.0
2005-04-27 14:33:00,2.26893,2.26908,2.26848,2.26887,66300000.0
2005-04-27 14:34:00,2.26925,2.26956,2.26879,2.26899,44900000.0
2005-04-27 14:35:00,2.26895,2.26916,2.2688,2.26892,36800000.0
2005-04-27 14:36:00,2.26914,2.26934,2.26859,2.26886,25000000.0
2005-04-27 14:37:00,2.26893,2.26906,2.26847,2.26873,56400000.0
2005-04-27 14:38:00,2.26843,2.26878,2.26826,2.26835,19700000.0
2005-04-27 14:39:00,2.26812,2.26832,2.26773,2.26791,37700000.0
2005-04-27 14:40:00,2.26765,2.26779,2.26689,2.26736,61500000.0
2005-04-27 14:41:00,2.26701,2.26758,2.26697,2.26725,29000000.0
2005-04-27 14:42:00,2.26685,2.26701,2.26634,2.2664,28500000.0
2005-04-27 14:43:00,2.26625,2.26643,2.26551,2.26608,28800000.0
2005-04-27 14:44:00,2.26581,2.2668,2.26566,2.26625,45600000.0
2005-04-27 14:45:00,2.26603,2.26664,2.2659,2.26634,37200000.0
2005-04-27 14:46:00,2.26624,2.2665,2.26603,2.26629,39100000.0
2005-04-27 14:47:00,2.26631,2.26633,2.26565,2.2658,33400000.0
2005-04-27 14:48:00,2.26604,2.26607,2.26554,2.26579,27000000.0
2005-04-27 14:49:00,2.26566,2.26615,2.26552,2.26615,40600000.0
2005-04-27 14:50:00,2.26627,2.26665,2.26605,2.26665,30300000.0
2005-04-27 14:51:00,2.26666,2.26684,2.26641,2.26643,46400000.0
2005-04-27 14:52:00,2.26645,2.26694,2.26633,2.26654,57200000.0
2005-04-27 14:53:00,2.26628,2.26675,2.26617,2.26637,39500000.0
2005-04-27 14:54:00,2.26612,2.26619,2.26574,2.26614,21800000.0
2005-04-27 14:55:00,2.26603,2.26626,2.26572,2.26574,52800000.0
2005-04-27 14:56:00,2.26575,2.26594,2.26457,2.2647,44500000.0
2005-04-27 14:57:00,2.26436,2.26471,2.26422,2.26452,56300000.0
2005-04-27 14:58:00,2.26475,2.2649,2.26421,2.26451,40200000.0
2005-04-27 14:59:00,2.2645,2.26464,2.26396,2.26417,30800000.0
2005-04-27 15:00:00,2.26428,2.26479,2.26427,2.2643,38600000.0
2005-04-27 15:01:00,2.26477,2.26504,2.26453,2.26484,33200000.0
2005-04-27 15:02:00,2.26507,2.2652,2.26468,2.26496,29700000.0
2005-04-27 15:03:00,2.26495,2.26544,2.26477,2.26498,46100000.0
2005-04-27 15:04:00,2.26481,2.26524,2.26437,2.26437,68400000.0
2005-04-27 15:05:00,2.26405,2.26469,2.26392,2.26469,67500000.0
2005-04-27 15:06:00,2.26443,2.26495,2.26443,2.26473,31600000.0
2005-04-27 15:07:00,2.26489,2.26498,2.26397,2.26417,23400000.0
2005-04-27 15:08:00,2.26417,2.2643,2.26329,2.26329,34000000.0
2005-04-27 15:09:00,2.26362,2.2637,2.26308,2.26328,29000000.0
2005-04-27 15:10:00,2.26318,2.26379,2.26299,2.26377,41800000.0
2005-04-27 15:11:00,2.26347,2.26378,2.26324,2.26347,38800000.0
2005-04-27 15:12:00,2.26336,2.26358,2.26308,2.26336,23800000.0
2005-04-27 15:13:00,2.26343,2.26362,2.26306,2.26344,35100000.0
2005-04-27 15:14:00,2.26352,2.26359,2.26287,2.26306,26400000.0
2005-04-27 15:15:00,2.26339,2.26346,2.26273,2.26281,23500000.0
2005-04-27 15:16:00,2.26253,2.26338,2.26246,2.26293,35000000.0
2005-04-27 15:17:00,2.26303,2.26326,2.26264,2.26326,26400000.0
2005-04-27 15:18:00,2.26325,2.26362,2.26307,2.26362,28700000.0
2005-04-27 15:19:00,2.26355,2.26379,2.26322,2.2635,35100000.0
2005-04-27 15:20:00,2.2638,2.26392,2.26331,2.26355,28400000.0
2005-04-27 15:21:00,2.26421,2.26421,2.26355,2.26373,33800000.0
2005-04-27 15:22:00,2.26422,2.26449,2.2635,2.26403,37900000.0
2005-04-27 15:23:00,2.26422,2.26435,2.26408,2.26409,32600000.0
2005-04-27 15:24:00,2.26412,2.26437,2.26406,2.26437,51500000.0
2005-04-27 15:25:00,2.26401,2.26452,2.26389,2.26412,47100000.0
2005-04-27 15:26:00,2.26447,2.26467,2.26413,2.26427,38000000.0
2005-04-27 15:27:00,2.26453,2.26477,2.26431,2.26475,18000000.0
2005-04-27 15:28:00,2.26467,2.26489,2.26433,2.26483,53400000.0
2005-04-27 15:29:00,2.26496,2.26507,2.26458,2.2646,22400000.0
2005-04-27 15:30:00,2.26466,2.26514,2.26466,2.26502,35000000.0
2005-04-27 15:31:00,2.26515,2.2652,2.26461,2.26502,30300000.0
2005-04-27 15:32:00,2.26547,2.26557,2.26505,2.26536,29300000.0
2005-04-27 15:33:00,2.26546,2.26547,2.26499,2.26508,72400000.0
2005-04-27 15:34:00,2.26539,2.26539,2.26477,2.26486,25800000.0
2005-04-27 15:35:00,2.26495,2.26529,2.26473,2.26505,58099999.0
2005-04-27 15:36:00,2.26478,2.26508,2.26474,2.26493,72800000.0
2005-04-27 15:37:00,2.26506,2.26557,2.26487,2.26518,37200000.0
2005-04-27 15:38:00,2.26458,2.26517,2.26448,2.26491,51500000.0
2005-04-27 15:39:00,2.26504,2.26528,2.26482,2.26503,31900000.0
2005-04-27 15:40:00,2.26495,2.26548,2.26457,2.26528,32700000.0
2005-04-27 15:41:00,2.26544,2.26549,2.26487,2.2653,27400000.0
2005-04-27 15:42:00,2.2651,2.26537,2.26493,2.26532,29300000.0
2005-04-27 15:43:00,2.26495,2.26539,2.26495,2.26533,33700000.0
2005-04-27 15:44:00,2.26504,2.26528,2.26501,2.26522,39800000.0
2005-04-27 15:45:00,2.26559,2.26574,2.26534,2.26543,49700000.0
2005-04-27 15:46:00,2.26558,2.266,2.26496,2.2651,37200000.0
2005-04-27 15:47:00,2.26532,2.26564,2.26506,2.26513,39800000.0
2005-04-27 15:48:00,2.2653,2.26555,2.26515,2.2653,41700000.0
2005-04-27 15:49:00,2.26547,2.26563,2.26517,2.26536,52200000.0
2005-04-27 15:50:00,2.2652,2.26557,2.26507,2.2652,34800000.0
2005-04-27 15:51:00,2.26531,2.26551,2.26491,2.26492,25600000.0
2005-04-27 15:52:00,2.26511,2.26537,2.26498,2.26537,41100000.0
2005-04-27 15:53:00,2.2652,2.26592,2.2652,2.26587,27200000.0
2005-04-27 15:54:00,2.26582,2.26606,2.26567,2.26593,28200000.0
2005-04-27 15:55:00,2.26583,2.26624,2.26583,2.26607,41100000.0
2005-04-27 15:56:00,2.26639,2.26671,2.26595,2.26636,45800000.0
2005-04-27 15:57:00,2.26667,2.26667,2.26598,2.2661,26300000.0
2005-04-27 15:58:00,2.26631,2.26631,2.26591,2.26605,51700000.0
2005-04-27 15:59:00,2.26609,2.26609,2.26562,2.26568,23900000.0
2005-04-27 16:00:00,2.26573,2.26608,2.26563,2.26608,24500000.0
2005-04-27 16:01:00,2.26573,2.26626,2.26568,2.26613,33200000.0
2005-04-27 16:02:00,2.26605,2.26618,2.26581,2.26603,42700000.0
2005-04-27 16:03:00,2.26605,2.26638,2.26593,2.26623,22400000.0
2005-04-27 16:04:00,2.26583,2.26612,2.26554,2.26586,37200000.0
2005-04-27 16:05:00,2.26573,2.26619,2.26561,2.26602,34700000.0
2005-04-27 16:06:00,2.26586,2.26629,2.26582,2.26616,31300000.0
2005-04-27 16:07:00,2.26613,2.26631,2.26578,2.26582,35800000.0
2005-04-27 16:08:00,2.26603,2.26618,2.26583,2.26595,24900000.0
2005-04-27 16:09:00,2.2658,2.26586,2.26547,2.26582,56200000.0
2005-04-27 16:10:00,2.26574,2.26581,2.26556,2.2656,29900000.0
2005-04-27 16:11:00,2.26545,2.26583,2.26532,2.26583,35400000.0
2005-04-27 16:12:00,2.26577,2.26597,2.26555,2.26569,39800000.0
2005-04-27 16:13:00,2.26588,2.26605,2.26553,2.2656,34200000.0
2005-04-27 16:14:00,2.26597,2.26605,2.26558,2.26566,63400000.0
2005-04-27 16:15:00,2.26577,2.26597,2.26548,2.26561,44100000.0
2005-04-27 16:16:00,2.26541,2.26575,2.26524,2.26566,23900000.0
2005-04-27 16:17:00,2.26562,2.26578,2.26522,2.26556,30800000.0
2005-04-27 16:18:00,2.2654,2.26618,2.2654,2.26597,27100000.0
2005-04-27 16:19:00,2.26594,2.26609,2.26566,2.26578,32700000.0
2005-04-27 16:20:00,2.2655,2.26638,2.26534,2.26598,37699999.0
2005-04-27 16:21:00,2.26569,2.26588,2.26544,2.26544,34100001.0
2005-04-27 16:22:00,2.26524,2.26558,2.26518,2.26555,48900000.0
2005-04-27 16:23:00,2.26569,2.26593,2.26535,2.26548,29500000.0
2005-04-27 16:24:00,2.26535,2.26589,2.26526,2.26571,24400000.0
2005-04-27 16:25:00,2.26576,2.26588,2.26539,2.26547,47800000.0
2005-04-27 16:26:00,2.26543,2.26557,2.26517,2.2654,36500000.0
2005-04-27 16:27:00,2.26513,2.26537,2.26496,2.26505,29700000.0
2005-04-27 16:28:00,2.26531,2.26531,2.26462,2.26481,40400000.0
2005-04-27 16:29:00,2.26488,2.26517,2.26471,2.26498,29700000.0
2005-04-27 16:30:00,2.26531,2.26571,2.26519,2.26556,24600000.0
2005-04-27 16:31:00,2.26568,2.26592,2.26548,2.2655,35500000.0
2005-04-27 16:32:00,2.26546,2.26565,2.26511,2.26554,20200000.0
2005-04-27 16:33:00,2.2658,2.26607,2.26561,2.26584,27900000.0
2005-04-27 16:34:00,2.2662,2.26626,2.26592,2.26609,68399998.0
2005-04-27 16:35:00,2.26616,2.26637,2.2656,2.26583,71900000.0
2005-04-27 16:36:00,2.26622,2.26629,2.26599,2.26611,20500000.0
2005-04-27 16:37:00,2.2659,2.26625,2.26571,2.266,24000000.0
2005-04-27 16:38:00,2.26575,2.26626,2.2657,2.26576,27700000.0
2005-04-27 16:39:00,2.266,2.26612,2.26568,2.26598,37300000.0
2005-04-27 16:40:00,2.2663,2.2663,2.26599,2.266,45500000.0
2005-04-27 16:41:00,2.2661,2.26624,2.2659,2.26602,29200000.0
2005-04-27 16:42:00,2.2659,2.26615,2.26553,2.26553,49600000.0
2005-04-27 16:43:00,2.26555,2.26564,2.26509,2.26564,37000000.0
2005-04-27 16:44:00,2.26575,2.26601,2.26545,2.26563,28600000.0
2005-04-27 16:45:00,2.26557,2.26577,2.2654,2.2656,40100000.0
2005-04-27 16:46:00,2.26538,2.26576,2.26524,2.26562,28900000.0
2005-04-27 16:47:00,2.26571,2.26606,2.26549,2.26583,30200000.0
2005-04-27 16:48:00,2.26576,2.26618,2.26569,2.26604,33900000.0
2005-04-27 16:49:00,2.26615,2.26642,2.26597,2.26626,54600001.0
2005-04-27 16:50:00,2.2663,2.26663,2.26623,2.26633,38300000.0
2005-04-27 16:51:00,2.26629,2.26656,2.2662,2.26625,28100000.0
2005-04-27 16:52:00,2.26616,2.26639,2.26608,2.26637,50400000.0
2005-04-27 16:53:00,2.26623,2.26636,2.26603,2.26606,42200000.0
2005-04-27 16:54:00,2.26607,2.26625,2.26576,2.26596,29200000.0
2005-04-27 16:55:00,2.26595,2.26625,2.2658,2.26609,44200000.0
2005-04-27 16:56:00,2.26597,2.26634,2.26573,2.26629,37000000.0
2005-04-27 16:57:00,2.2662,2.26635,2.2659,2.26616,43900000.0
2005-04-27 16:58:00,2.26611,2.26649,2.26607,2.26637,46400000.0
2005-04-27 16:59:00,2.26638,2.26714,2.26632,2.26714,38600000.0
2005-04-27 17:00:00,2.26682,2.26693,2.26639,2.26639,62100000.0
2005-04-27 17:01:00,2.26684,2.26694,2.2663,2.26672,32700000.0
2005-04-27 17:02:00,2.26679,2.26698,2.26669,2.26671,35100000.0
2005-04-27 17:03:00,2.2666,2.26703,2.2665,2.26701,30600000.0
2005-04-27 17:04:00,2.26699,2.26716,2.2666,2.26682,25800000.0
2005-04-27 17:05:00,2.26668,2.26711,2.26666,2.26709,45100000.0
2005-04-27 17:06:00,2.26688,2.26744,2.26678,2.26707,33800000.0
2005-04-27 17:07:00,2.26724,2.26724,2.2667,2.26693,28400000.0
2005-04-27 17:08:00,2.26712,2.26729,2.26685,2.26713,36100000.0
2005-04-27 17:09:00,2.267,2.26713,2.26671,2.26674,45400000.0
2005-04-27 17:10:00,2.26653,2.26687,2.26633,2.26665,55100000.0
2005-04-27 17:11:00,2.2666,2.26682,2.26635,2.26678,40200000.0
2005-04-27 17:12:00,2.2667,2.26694,2.26644,2.26678,41200000.0
2005-04-27 17:13:00,2.26672,2.26688,2.26656,2.26676,44200000.0
2005-04-27 17:14:00,2.2666,2.26678,2.26634,2.26642,35000000.0
2005-04-27 17:15:00,2.26609,2.2664,2.26597,2.26619,34000000.0
2005-04-27 17:16:00,2.26635,2.2665,2.266,2.26622,43700000.0
2005-04-27 17:17:00,2.26646,2.26678,2.26624,2.26658,39300000.0
2005-04-27 17:18:00,2.26642,2.26666,2.26621,2.26635,18200000.0
2005-04-27 17:19:00,2.26647,2.2665,2.26615,2.26637,34100000.0
2005-04-27 17:20:00,2.26662,2.26686,2.26628,2.2668,41300000.0
2005-04-27 17:21:00,2.26675,2.26713,2.26675,2.26679,45300000.0
2005-04-27 17:22:00,2.26678,2.26723,2.26671,2.26695,70100000.0
2005-04-27 17:23:00,2.26699,2.26714,2.26671,2.26693,44000000.0
2005-04-27 17:24:00,2.26688,2.26742,2.26684,2.26734,30700000.0
2005-04-27 17:25:00,2.26742,2.26782,2.26719,2.26768,36200000.0
2005-04-27 17:26:00,2.26768,2.26808,2.26752,2.26786,31200000.0
2005-04-27 17:27:00,2.26787,2.26791,2.26754,2.26788,28700000.0
2005-04-27 17:28:00,2.26783,2.26798,2.2676,2.26783,41600000.0
2005-04-27 17:29:00,2.26773,2.26803,2.26762,2.26782,35400000.0
2005-04-27 17:30:00,2.2675,2.26793,2.26736,2.26779,50900000.0
2005-04-27 17:31:00,2.26814,2.26828,2.26771,2.26793,39800000.0
2005-04-27 17:32:00,2.26796,2.26808,2.26772,2.26792,43300000.0
2005-04-27 17:33:00,2.26827,2.26827,2.26751,2.26798,33800000.0
2005-04-27 17:34:00,2.26772,2.26898,2.26772,2.2689,31400000.0
2005-04-27 17:35:00,2.26893,2.26911,2.26812,2.26871,50800000.0
2005-04-27 17:36:00,2.26876,2.26885,2.26814,2.26831,44000000.0
2005-04-27 17:37:00,2.26847,2.26857,2.26819,2.26842,32300000.0
2005-04-27 17:38:00,2.26836,2.26873,2.2683,2.26873,33500000.0
2005-04-27 17:39:00,2.26844,2.26861,2.26832,2.26851,34300000.0
2005-04-27 17:40:00,2.26852,2.26876,2.26832,2.26875,36300000.0
2005-04-27 17:41:00,2.26859,2.26862,2.26827,2.26854,39900000.0
2005-04-27 17:42:00,2.26876,2.26892,2.26834,2.2684,35600000.0
2005-04-27 17:43:00,2.26836,2.26864,2.26818,2.26864,20200000.0
2005-04-27 17:44:00,2.26833,2.26887,2.26833,2.26862,43100000.0
2005-04-27 17:45:00,2.26871,2.26895,2.2686,2.26886,24400000.0
2005-04-27 17:46:00,2.26877,2.26886,2.26853,2.26861,50700000.0
2005-04-27 17:47:00,2.2686,2.269,2.2686,2.269,57200000.0
2005-04-27 17:48:00,2.2688,2.26897,2.26839,2.26879,38800000.0
2005-04-27 17:49:00,2.26862,2.26918,2.26855,2.26862,41400000.0
2005-04-27 17:50:00,2.2685,2.26885,2.2685,2.26878,46100000.0
2005-04-27 17:51:00,2.26885,2.26931,2.26885,2.26906,46300000.0
2005-04-27 17:52:00,2.26932,2.26967,2.26921,2.26939,29300000.0
2005-04-27 17:53:00,2.26958,2.2699,2.26943,2.26973,38900000.0
2005-04-27 17:54:00,2.26995,2.26998,2.26884,2.26942,60800000.0
2005-04-27 17:55:00,2.26995,2.27004,2.26945,2.26993,34200000.0
2005-04-27 17:56:00,2.27047,2.27054,2.26977,2.26988,30300000.0
2005-04-27 17:57:00,2.26992,2.27063,2.26981,2.27051,33600000.0
2005-04-27 17:58:00,2.27024,2.27028,2.26992,2.26992,47000000.0
2005-04-27 17:59:00,2.26966,2.27016,2.26962,2.26999,31300000.0
2005-04-27 18:00:00,2.26999,2.27019,2.26965,2.26965,22700000.0
2005-04-27 18:01:00,2.26967,2.2699,2.26923,2.26952,299500000.0
2005-04-27 18:02:00,2.26967,2.26989,2.26928,2.26989,372000000.0
2005-04-27 18:03:00,2.27006,2.27056,2.26974,2.27009,457899999.0
2005-04-27 18:04:00,2.27025,2.2708,2.2701,2.2705,269200000.0
2005-04-27 18:05:00,2.27051,2.27056,2.27018,2.27049,229100000.0
2005-04-27 18:06:00,2.27042,2.27072,2.27006,2.27025,339100000.0
2005-04-27 18:07:00,2.27026,2.27071,2.2699,2.27053,462300001.0
2005-04-27 18:08:00,2.27013,2.27054,2.26994,2.26996,414200000.0
2005-04-27 18:09:00,2.26986,2.2702,2.26964,2.27,314200000.0
2005-04-27 18:10:00,2.26993,2.27024,2.26946,2.26957,283100000.0
2005-04-27 18:11:00,2.26952,2.26972,2.26869,2.26914,276199998.0
2005-04-27 18:12:00,2.26908,2.26925,2.26839,2.26852,183200000.0
2005-04-27 18:13:00,2.2683,2.26891,2.26829,2.26859,146500000.0
2005-04-27 18:14:00,2.26875,2.26911,2.26842,2.26865,289100000.0
2005-04-27 18:15:00,2.26864,2.26921,2.26842,2.26884,385600000.0
2005-04-27 18:16:00,2.26878,2.26973,2.26844,2.26954,383800000.0
2005-04-27 18:17:00,2.26965,2.2698,2.26885,2.26901,235400000.0
2005-04-27 18:18:00,2.26908,2.26953,2.26904,2.26915,161500000.0
2005-04-27 18:19:00,2.26926,2.26989,2.2692,2.26981,297900001.0
2005-04-27 18:20:00,2.26962,2.27026,2.26941,2.26996,121400000.0
2005-04-27 18:21:00,2.26987,2.27008,2.26941,2.26968,223700000.0
2005-04-27 18:22:00,2.26955,2.26974,2.26919,2.26956,264600000.0
2005-04-27 18:23:00,2.2696,2.27016,2.26931,2.26985,358300001.0
2005-04-27 18:24:00,2.26985,2.26985,2.26938,2.26962,364200000.0
2005-04-27 18:25:00,2.26965,2.27009,2.26937,2.27009,293699999.0
2005-04-27 18:26:00,2.27002,2.27025,2.26957,2.26974,336100000.0
2005-04-27 18:27:00,2.26992,2.27029,2.26957,2.2702,326600000.0
2005-04-27 18:28:00,2.27036,2.27037,2.26916,2.26948,208999999.0
2005-04-27 18:29:00,2.26947,2.2697,2.26878,2.26893,238400000.0
2005-04-27 18:30:00,2.26892,2.26918,2.26877,2.26886,252400000.0
2005-04-27 18:31:00,2.26893,2.26942,2.26841,2.26913,177700000.0
2005-04-27 18:32:00,2.26927,2.26951,2.26887,2.26926,157900000.0
2005-04-27 18:33:00,2.26911,2.26944,2.26892,2.26926,316000000.0
2005-04-27 18:34:00,2.26895,2.26919,2.26857,2.26872,392800001.0
2005-04-27 18:35:00,2.26881,2.26888,2.26837,2.26837,168300002.0
2005-04-27 18:36:00,2.26851,2.26874,2.26802,2.26853,87900000.0
2005-04-27 18:37:00,2.26861,2.2689,2.26821,2.2686,107500000.0
2005-04-27 18:38:00,2.26857,2.26887,2.26839,2.26862,81600000.0
2005-04-27 18:39:00,2.2688,2.26908,2.26838,2.2688,143400000.0
2005-04-27 18:40:00,2.26899,2.26899,2.26838,2.26855,269000000.0
2005-04-27 18:41:00,2.26871,2.26938,2.26856,2.26902,133800001.0
2005-04-27 18:42:00,2.26898,2.26948,2.26871,2.26922,105900000.0
2005-04-27 18:43:00,2.2693,2.26948,2.26879,2.26921,40500000.0
2005-04-27 18:44:00,2.26917,2.26948,2.269,2.26909,123300000.0
2005-04-27 18:45:00,2.26924,2.26936,2.26901,2.26921,80800000.0
2005-04-27 18:46:00,2.26938,2.26944,2.26898,2.26906,46500000.0
2005-04-27 18:47:00,2.26905,2.26971,2.26905,2.26971,38100000.0
2005-04-27 18:48:00,2.26947,2.26975,2.26894,2.26932,126500000.0
2005-04-27 18:49:00,2.2693,2.26931,2.26899,2.26915,28500000.0
2005-04-27 18:50:00,2.26901,2.26905,2.2687,2.26875,28200000.0
2005-04-27 18:51:00,2.26879,2.26905,2.26861,2.26866,172200001.0
2005-04-27 18:52:00,2.26899,2.26921,2.26887,2.26897,175000000.0
2005-04-27 18:53:00,2.26919,2.2695,2.26878,2.26938,129700000.0
2005-04-27 18:54:00,2.26927,2.26956,2.26912,2.26928,157899999.0
2005-04-27 18:55:00,2.26918,2.26946,2.26898,2.26909,193700000.0
2005-04-27 18:56:00,2.26925,2.26945,2.26892,2.2691,43600000.0
2005-04-27 18:57:00,2.26908,2.26968,2.26907,2.26945,72200000.0
2005-04-27 18:58:00,2.2694,2.26975,2.26928,2.26946,245299999.0
2005-04-27 18:59:00,2.26942,2.26961,2.26877,2.26915,191700000.0
2005-04-27 19:00:00,2.26882,2.26912,2.26843,2.26865,68400000.0
2005-04-27 19:01:00,2.26874,2.26885,2.26836,2.26847,32000000.0
2005-04-27 19:02:00,2.26866,2.26916,2.26819,2.26889,185700000.0
2005-04-27 19:03:00,2.26874,2.26878,2.26788,2.26824,81300000.0
2005-04-27 19:04:00,2.26815,2.26848,2.26794,2.26815,40600000.0
2005-04-27 19:05:00,2.26811,2.26851,2.26793,2.26813,57100000.0
2005-04-27 19:06:00,2.26823,2.26859,2.2681,2.26821,227400000.0
2005-04-27 19:07:00,2.26821,2.26843,2.26788,2.268,144100000.0
2005-04-27 19:08:00,2.2681,2.26835,2.26777,2.26804,208300000.0
2005-04-27 19:09:00,2.26807,2.26864,2.26771,2.26843,125600000.0
2005-04-27 19:10:00,2.26868,2.26894,2.26839,2.26866,76300000.0
2005-04-27 19:11:00,2.26862,2.2688,2.26834,2.26834,64800000.0
2005-04-27 19:12:00,2.26853,2.26867,2.26826,2.26841,44900000.0
2005-04-27 19:13:00,2.26836,2.26856,2.26797,2.26812,181300000.0
2005-04-27 19:14:00,2.26824,2.26862,2.26811,2.26853,98700000.0
2005-04-27 19:15:00,2.26823,2.26851,2.26798,2.26832,132000000.0
2005-04-27 19:16:00,2.26841,2.26854,2.26812,2.26844,37000000.0
2005-04-27 19:17:00,2.26872,2.26904,2.26858,2.26883,57600000.0
2005-04-27 19:18:00,2.26898,2.26919,2.26846,2.26851,98100000.0
2005-04-27 19:19:00,2.26877,2.269,2.26831,2.26851,99199999.0
2005-04-27 19:20:00,2.26839,2.26879,2.26827,2.26856,150999998.0
2005-04-27 19:21:00,2.26851,2.26913,2.26851,2.26892,116700000.0
2005-04-27 19:22:00,2.26891,2.26925,2.26872,2.26893,65600000.0
2005-04-27 19:23:00,2.26893,2.26938,2.26878,2.26879,185600000.0
2005-04-27 19:24:00,2.26905,2.26942,2.26885,2.26925,91199999.0
2005-04-27 19:25:00,2.26908,2.2691,2.26858,2.26879,98900001.0
2005-04-27 19:26:00,2.26891,2.26909,2.26829,2.26879,134800000.0
2005-04-27 19:27:00,2.2687,2.26874,2.26779,2.26833,143700000.0
2005-04-27 19:28:00,2.26848,2.26863,2.2683,2.26856,81200000.0
2005-04-27 19:29:00,2.26855,2.26872,2.26836,2.26844,97000000.0
2005-04-27 19:30:00,2.26854,2.26889,2.2683,2.26851,195200000.0
2005-04-27 19:31:00,2.26828,2.2686,2.26788,2.2686,66300000.0
2005-04-27 19:32:00,2.26867,2.26901,2.26837,2.26869,158300000.0
2005-04-27 19:33:00,2.26862,2.26872,2.26804,2.26822,76600000.0
2005-04-27 19:34:00,2.26848,2.26864,2.26807,2.2684,135500000.0
2005-04-27 19:35:00,2.2684,2.26885,2.26804,2.26829,125000000.0
2005-04-27 19:36:00,2.26817,2.26864,2.2681,2.26817,108500000.0
2005-04-27 19:37:00,2.26854,2.26883,2.26826,2.26826,42000000.0
2005-04-27 19:38:00,2.26846,2.26906,2.26846,2.26906,18800000.0
2005-04-27 19:39:00,2.26867,2.269,2.26797,2.26898,56200000.0
2005-04-27 19:40:00,2.26885,2.26885,2.26807,2.26866,119400000.0
2005-04-27 19:41:00,2.26882,2.26919,2.26857,2.26888,72700000.0
2005-04-27 19:42:00,2.269,2.26918,2.26865,2.26865,70700000.0
2005-04-27 19:43:00,2.26845,2.26858,2.26805,2.26835,47500000.0
2005-04-27 19:44:00,2.26827,2.26833,2.26755,2.26786,91100000.0
2005-04-27 19:45:00,2.26774,2.26783,2.26748,2.26757,32000000.0
2005-04-27 19:46:00,2.268,2.26837,2.26761,2.26799,105600000.0
2005-04-27 19:47:00,2.26817,2.26834,2.26784,2.26793,36900000.0
2005-04-27 19:48:00,2.26776,2.26855,2.26775,2.26842,102900000.0
2005-04-27 19:49:00,2.26853,2.26872,2.268,2.26835,93700000.0
2005-04-27 19:50:00,2.26831,2.26877,2.2681,2.26868,50900000.0
2005-04-27 19:51:00,2.2685,2.26896,2.26822,2.26863,111900000.0
2005-04-27 19:52:00,2.26872,2.26893,2.26821,2.26859,61900000.0
2005-04-27 19:53:00,2.26845,2.26888,2.26838,2.26877,49099999.0
2005-04-27 19:54:00,2.26856,2.26856,2.26767,2.26839,78400000.0
2005-04-27 19:55:00,2.26869,2.26876,2.26789,2.26796,27100000.0
2005-04-27 19:56:00,2.26792,2.2682,2.2675,2.26781,61500000.0
2005-04-27 19:57:00,2.26805,2.26823,2.26779,2.26808,123600000.0
2005-04-27 19:58:00,2.2679,2.26816,2.26762,2.26784,117600000.0
2005-04-27 19:59:00,2.26804,2.26811,2.2675,2.26787,124300000.0
2005-04-27 20:00:00,2.26796,2.26847,2.26767,2.26797,70100000.0
2005-04-27 20:01:00,2.268,2.26821,2.26768,2.26794,95200000.0
2005-04-27 20:02:00,2.26819,2.26842,2.26789,2.2683,42200000.0
2005-04-27 20:03:00,2.26826,2.2684,2.26803,2.26826,56300000.0
2005-04-27 20:04:00,2.26816,2.26855,2.26809,2.2685,37599999.0
2005-04-27 20:05:00,2.26842,2.26883,2.26829,2.26871,28800000.0
2005-04-27 20:06:00,2.26898,2.26909,2.26863,2.26863,38400000.0
2005-04-27 20:07:00,2.2692,2.26937,2.26903,2.26915,44200000.0
2005-04-27 20:08:00,2.26915,2.26931,2.26874,2.26916,96700000.0
2005-04-27 20:09:00,2.26877,2.26911,2.26877,2.26884,53000000.0
2005-04-27 20:10:00,2.26907,2.26908,2.26852,2.26893,20800000.0
2005-04-27 20:11:00,2.26905,2.26936,2.26872,2.26898,48500000.0
2005-04-27 20:12:00,2.26885,2.2693,2.26885,2.26916,189300000.0
2005-04-27 20:13:00,2.26897,2.2693,2.2687,2.26911,150200000.0
2005-04-27 20:14:00,2.26909,2.26932,2.26879,2.2688,119299999.0
2005-04-27 20:15:00,2.26881,2.26911,2.26862,2.26889,209400000.0
2005-04-27 20:16:00,2.26873,2.26901,2.26861,2.26901,136900000.0
2005-04-27 20:17:00,2.26878,2.26919,2.26872,2.26913,30900000.0
2005-04-27 20:18:00,2.26937,2.26979,2.2689,2.26946,75800000.0
2005-04-27 20:19:00,2.26944,2.26999,2.26915,2.26976,175000000.0
2005-04-27 20:20:00,2.2699,2.27037,2.26958,2.26967,206500000.0
2005-04-27 20:21:00,2.26938,2.27011,2.2693,2.26954,94300001.0
2005-04-27 20:22:00,2.26948,2.26971,2.2689,2.26923,76400000.0
2005-04-27 20:23:00,2.26932,2.27009,2.26906,2.26975,148700000.0
2005-04-27 20:24:00,2.26974,2.26982,2.26929,2.26962,38300000.0
2005-04-27 20:25:00,2.26967,2.27003,2.26943,2.26977,154600000.0
2005-04-27 20:26:00,2.26993,2.27024,2.26968,2.27021,161500000.0
2005-04-27 20:27:00,2.27035,2.27058,2.2701,2.27058,100000000.0
2005-04-27 20:28:00,2.2705,2.27095,2.27042,2.2706,223599999.0
2005-04-27 20:29:00,2.27034,2.27114,2.27,2.27114,151800000.0
2005-04-27 20:30:00,2.27121,2.27162,2.27096,2.27142,357800000.0
2005-04-27 20:31:00,2.27133,2.27139,2.2707,2.2711,188900000.0
2005-04-27 20:32:00,2.27107,2.27129,2.2707,2.27116,362500000.0
2005-04-27 20:33:00,2.27109,2.27132,2.27081,2.27095,72400000.0
2005-04-27 20:34:00,2.27114,2.27123,2.27078,2.2709,70000000.0
2005-04-27 20:35:00,2.27098,2.27109,2.27056,2.27092,42600000.0
2005-04-27 20:36:00,2.27093,2.2711,2.27062,2.2711,54700000.0
2005-04-27 20:37:00,2.27094,2.27119,2.27074,2.27086,113900000.0
2005-04-27 20:38:00,2.27098,2.2712,2.27076,2.2709,172700000.0
2005-04-27 20:39:00,2.27073,2.2709,2.27051,2.27061,132100000.0
2005-04-27 20:40:00,2.27077,2.27098,2.27051,2.27061,205500001.0
2005-04-27 20:41:00,2.27081,2.27106,2.27037,2.27049,113800000.0
2005-04-27 20:42:00,2.27047,2.27082,2.27042,2.27051,77900000.0
2005-04-27 20:43:00,2.27064,2.27082,2.27035,2.27037,107300000.0
2005-04-27 20:44:00,2.27064,2.27082,2.27039,2.27054,202600000.0
2005-04-27 20:45:00,2.27058,2.27108,2.27034,2.27074,52900000.0
2005-04-27 20:46:00,2.2708,2.27101,2.27062,2.27078,30900000.0
2005-04-27 20:47:00,2.27084,2.27114,2.27042,2.27064,161800000.0
2005-04-27 20:48:00,2.2706,2.27103,2.27044,2.27072,196200000.0
2005-04-27 20:49:00,2.27059,2.27078,2.27029,2.27054,117100000.0
2005-04-27 20:50:00,2.27043,2.27081,2.27039,2.27039,139000000.0
2005-04-27 20:51:00,2.27011,2.27049,2.27003,2.27039,97900000.0
2005-04-27 20:52:00,2.2703,2.27079,2.26997,2.27008,130900000.0
2005-04-27 20:53:00,2.27035,2.27045,2.27004,2.27016,194000000.0
2005-04-27 20:54:00,2.26998,2.27037,2.26987,2.2699,161100001.0
2005-04-27 20:55:00,2.26974,2.27004,2.2697,2.2697,23900000.0
2005-04-27 20:56:00,2.26985,2.27008,2.26942,2.26945,255800000.0
2005-04-27 20:57:00,2.26948,2.26978,2.26906,2.26931,354300000.0
2005-04-27 20:58:00,2.26931,2.26948,2.26903,2.26923,176500000.0
2005-04-27 20:59:00,2.26933,2.27007,2.26907,2.26968,326500000.0
2005-04-27 21:00:00,2.26974,2.27008,2.26951,2.26976,195000000.0
2005-04-27 21:01:00,2.26984,2.27002,2.26954,2.2699,328100001.0
2005-04-27 21:02:00,2.27002,2.27014,2.26967,2.26988,109300000.0
2005-04-27 21:03:00,2.26965,2.27002,2.2695,2.26984,83000000.0
2005-04-27 21:04:00,2.27014,2.27014,2.26953,2.26972,50700000.0
2005-04-27 21:05:00,2.26916,2.26976,2.26916,2.26944,66700000.0
2005-04-27 21:06:00,2.26968,2.27015,2.26965,2.26993,57800000.0
2005-04-27 21:07:00,2.26994,2.27002,2.26957,2.2698,28300000.0
2005-04-27 21:08:00,2.2699,2.27001,2.26971,2.26992,62200000.0
2005-04-27 21:09:00,2.26988,2.27013,2.26982,2.27007,27500000.0
2005-04-27 21:10:00,2.26989,2.27019,2.26967,2.26988,74300000.0
2005-04-27 21:11:00,2.26987,2.27026,2.26963,2.26978,144800000.0
2005-04-27 21:12:00,2.26992,2.26998,2.2695,2.26969,63200000.0
2005-04-27 21:13:00,2.2696,2.2702,2.26955,2.26979,136000000.0
2005-04-27 21:14:00,2.27023,2.27037,2.26963,2.27014,133100000.0
2005-04-27 21:15:00,2.27,2.27021,2.26941,2.26963,155700000.0
2005-04-27 21:16:00,2.26985,2.27024,2.26973,2.27017,107599999.0
2005-04-27 21:17:00,2.26989,2.27039,2.26989,2.27032,139800000.0
2005-04-27 21:18:00,2.27008,2.27043,2.27001,2.27007,128700000.0
2005-04-27 21:19:00,2.26986,2.27026,2.26965,2.27007,92000000.0
2005-04-27 21:20:00,2.27025,2.27042,2.26988,2.27015,246500000.0
2005-04-27 21:21:00,2.27002,2.27053,2.27002,2.27026,247200000.0
2005-04-27 21:22:00,2.27004,2.27041,2.2699,2.27003,143400000.0
2005-04-27 21:23:00,2.27005,2.27006,2.26959,2.26971,109600000.0
2005-04-27 21:24:00,2.26964,2.27013,2.26961,2.27013,68700000.0
2005-04-27 21:25:00,2.26995,2.27052,2.26993,2.27045,40500000.0
2005-04-27 21:26:00,2.27046,2.27053,2.27012,2.27037,35000000.0
2005-04-27 21:27:00,2.27016,2.27077,2.27016,2.27058,63000000.0
2005-04-27 21:28:00,2.27132,2.27132,2.27007,2.27059,102300000.0
2005-04-27 21:29:00,2.27058,2.27121,2.27053,2.27104,48000000.0
2005-04-27 21:30:00,2.27099,2.27099,2.27045,2.2705,26600000.0
2005-04-27 21:31:00,2.27044,2.2707,2.27041,2.2707,52300000.0
2005-04-27 21:32:00,2.27081,2.27093,2.27035,2.2706,175100000.0
2005-04-27 21:33:00,2.27042,2.27063,2.26999,2.2704,71600000.0
2005-04-27 21:34:00,2.27056,2.27085,2.27035,2.27051,120400000.0
2005-04-27 21:35:00,2.27079,2.27091,2.27053,2.27059,54100000.0
2005-04-27 21:36:00,2.27074,2.27088,2.27026,2.27028,41000000.0
2005-04-27 21:37:00,2.27053,2.27086,2.2703,2.27086,66500000.0
2005-04-27 21:38:00,2.27082,2.27107,2.27045,2.27095,68200000.0
2005-04-27 21:39:00,2.27092,2.27098,2.27067,2.27088,46400000.0
2005-04-27 21:40:00,2.27105,2.27116,2.27056,2.27083,32000000.0
2005-04-27 21:41:00,2.2711,2.27118,2.27061,2.27082,39200000.0
2005-04-27 21:42:00,2.27081,2.27104,2.27046,2.27086,103000000.0
2005-04-27 21:43:00,2.27104,2.27104,2.27073,2.27088,71800000.0
2005-04-27 21:44:00,2.27089,2.27105,2.27065,2.27072,111900000.0
2005-04-27 21:45:00,2.27089,2.27094,2.27033,2.27056,75300000.0
2005-04-27 21:46:00,2.27087,2.27136,2.27068,2.27118,106799999.0
2005-04-27 21:47:00,2.2711,2.27154,2.27065,2.27101,132900000.0
2005-04-27 21:48:00,2.27073,2.27114,2.27068,2.27098,66700000.0
2005-04-27 21:49:00,2.2709,2.27097,2.27035,2.27035,96900000.0
2005-04-27 21:50:00,2.27062,2.27062,2.27038,2.27048,41900001.0
2005-04-27 21:51:00,2.27067,2.27081,2.27056,2.27081,35800000.0
2005-04-27 21:52:00,2.27038,2.27058,2.27011,2.27043,151500000.0
2005-04-27 21:53:00,2.27057,2.27104,2.27037,2.27048,35300000.0
2005-04-27 21:54:00,2.27077,2.27087,2.27044,2.27055,26400000.0
2005-04-27 21:55:00,2.27074,2.271,2.27028,2.27065,76100000.0
2005-04-27 21:56:00,2.27059,2.27074,2.27021,2.27064,64600000.0
2005-04-27 21:57:00,2.27063,2.27079,2.27048,2.27065,19500000.0
2005-04-27 21:58:00,2.27099,2.27118,2.27064,2.27109,39300000.0
2005-04-27 21:59:00,2.27105,2.27155,2.27084,2.27126,166800000.0
2005-04-27 22:00:00,2.27122,2.27174,2.271,2.27158,73000000.0
2005-04-27 22:01:00,2.27157,2.27183,2.27143,2.27168,45300000.0
2005-04-27 22:02:00,2.27156,2.27184,2.27127,2.27127,107900000.0
2005-04-27 22:03:00,2.27121,2.27143,2.27116,2.27123,28200000.0
2005-04-27 22:04:00,2.27088,2.27163,2.27088,2.27128,91100000.0
2005-04-27 22:05:00,2.27131,2.27159,2.27109,2.27116,64700000.0
2005-04-27 22:06:00,2.27125,2.27129,2.27119,2.27126,31700000.0
2005-04-27 22:07:00,2.27121,2.27163,2.27118,2.27161,30200000.0
2005-04-27 22:08:00,2.27111,2.2714,2.27093,2.27116,41200000.0
2005-04-27 22:09:00,2.27128,2.27141,2.27094,2.27113,48300000.0
2005-04-27 22:10:00,2.2713,2.27141,2.27124,2.27135,61200000.0
2005-04-27 22:11:00,2.27129,2.27138,2.27079,2.2711,28900000.0
2005-04-27 22:12:00,2.27104,2.27137,2.27092,2.27103,69800000.0
2005-04-27 22:13:00,2.27131,2.27139,2.27084,2.27118,43900000.0
2005-04-27 22:14:00,2.27127,2.27143,2.27069,2.27127,31600000.0
2005-04-27 22:15:00,2.27139,2.27157,2.27116,2.27128,117900000.0
2005-04-27 22:16:00,2.27155,2.2718,2.27119,2.27119,161000000.0
2005-04-27 22:17:00,2.27127,2.2715,2.27101,2.2715,35300000.0
2005-04-27 22:18:00,2.27145,2.27178,2.27133,2.27147,42100000.0
2005-04-27 22:19:00,2.27142,2.27149,2.27097,2.27148,54800000.0
2005-04-27 22:20:00,2.27131,2.27149,2.27107,2.27138,32500000.0
2005-04-27 22:21:00,2.27171,2.27181,2.27136,2.27181,26000000.0
2005-04-27 22:22:00,2.27179,2.27204,2.27124,2.27172,101200001.0
2005-04-27 22:23:00,2.27154,2.27172,2.2715,2.27153,58900000.0
2005-04-27 22:24:00,2.27136,2.27177,2.27127,2.2716,31400000.0
2005-04-27 22:25:00,2.27103,2.27138,2.27039,2.2713,50700000.0
2005-04-27 22:26:00,2.27144,2.27192,2.27134,2.27177,32100000.0
2005-04-27 22:27:00,2.27179,2.27209,2.2717,2.27181,29800000.0
2005-04-27 22:28:00,2.2719,2.27205,2.27163,2.27187,27900000.0
2005-04-27 22:29:00,2.27154,2.27185,2.27134,2.2717,180800000.0
2005-04-27 22:30:00,2.27195,2.27244,2.2716,2.27207,110200000.0
2005-04-27 22:31:00,2.27241,2.27247,2.27196,2.27207,55000001.0
2005-04-27 22:32:00,2.27196,2.27207,2.27172,2.27185,30700000.0
2005-04-27 22:33:00,2.27197,2.27219,2.27143,2.27179,53400000.0
2005-04-27 22:34:00,2.27189,2.27196,2.27154,2.27178,88800000.0
2005-04-27 22:35:00,2.27184,2.27184,2.27151,2.2718,52200000.0
2005-04-27 22:36:00,2.27209,2.27219,2.27175,2.27187,25100000.0
2005-04-27 22:37:00,2.27211,2.27215,2.27168,2.27179,34100000.0
2005-04-27 22:38:00,2.27184,2.2722,2.27164,2.27203,34400000.0
2005-04-27 22:39:00,2.27224,2.27224,2.2718,2.27181,50500000.0
2005-04-27 22:40:00,2.2718,2.27217,2.27173,2.27209,25100000.0
2005-04-27 22:41:00,2.27202,2.27213,2.27168,2.27179,26300000.0
2005-04-27 22:42:00,2.27191,2.27219,2.2715,2.2715,58700000.0
2005-04-27 22:43:00,2.27171,2.27193,2.27134,2.27167,119700000.0
2005-04-27 22:44:00,2.27177,2.27198,2.27165,2.27174,49700000.0
2005-04-27 22:45:00,2.2717,2.27203,2.27161,2.2718,66800000.0
2005-04-27 22:46:00,2.27201,2.27224,2.27173,2.27212,111900000.0
2005-04-27 22:47:00,2.27206,2.27221,2.27186,2.272,44600000.0
2005-04-27 22:48:00,2.27169,2.27209,2.27146,2.27195,69000000.0
2005-04-27 22:49:00,2.27204,2.27228,2.27156,2.27205,82900000.0
2005-04-27 22:50:00,2.27208,2.27208,2.27144,2.2716,46099999.0
2005-04-27 22:51:00,2.27165,2.27191,2.27154,2.27162,68000000.0
2005-04-27 22:52:00,2.27196,2.27213,2.2717,2.2717,59200000.0
2005-04-27 22:53:00,2.27157,2.27188,2.2715,2.27174,34900000.0
2005-04-27 22:54:00,2.27175,2.27206,2.27156,2.27156,28100000.0
2005-04-27 22:55:00,2.27188,2.27203,2.27168,2.27168,55100000.0
2005-04-27 22:56:00,2.27215,2.27217,2.27174,2.2721,45800000.0
2005-04-27 22:57:00,2.272,2.27229,2.27177,2.27198,34300001.0
2005-04-27 22:58:00,2.27196,2.27226,2.27195,2.27202,39400000.0
2005-04-27 22:59:00,2.2721,2.27217,2.27195,2.27216,36000000.0
2005-04-27 23:00:00,2.27205,2.27214,2.27203,2.27203,31600000.0
2005-04-27 23:01:00,2.27164,2.27216,2.27157,2.27169,65700001.0
2005-04-27 23:02:00,2.27197,2.27197,2.27178,2.27195,32700000.0
2005-04-27 23:03:00,2.27166,2.27223,2.27166,2.27201,32000000.0
2005-04-27 23:04:00,2.27208,2.2722,2.27179,2.2719,43500000.0
2005-04-27 23:05:00,2.27136,2.2719,2.27116,2.27166,16800000.0
2005-04-27 23:06:00,2.27139,2.27196,2.27132,2.2717,31300000.0
2005-04-27 23:07:00,2.27192,2.27208,2.27167,2.27208,44800000.0
2005-04-27 23:08:00,2.27218,2.27223,2.27177,2.27186,38100000.0
2005-04-27 23:09:00,2.27212,2.27212,2.27101,2.27124,37300000.0
2005-04-27 23:10:00,2.27131,2.27156,2.27101,2.2712,44900000.0
2005-04-27 23:11:00,2.27168,2.27202,2.27135,2.27135,38000000.0
2005-04-27 23:12:00,2.27144,2.27176,2.27112,2.27125,35700000.0
2005-04-27 23:13:00,2.27115,2.27147,2.27111,2.27124,52700000.0
2005-04-27 23:14:00,2.27095,2.27119,2.27058,2.27092,32000000.0
2005-04-27 23:15:00,2.27066,2.27125,2.27063,2.27104,28000000.0
2005-04-27 23:16:00,2.27071,2.27144,2.27068,2.27139,29400000.0
2005-04-27 23:17:00,2.27092,2.27163,2.2709,2.27133,38800000.0
2005-04-27 23:18:00,2.27153,2.2717,2.27128,2.2714,32100000.0
2005-04-27 23:19:00,2.27115,2.27151,2.27103,2.27113,35800000.0
2005-04-27 23:20:00,2.27197,2.27197,2.27098,2.27125,28700000.0
2005-04-27 23:21:00,2.27128,2.27144,2.27098,2.27108,36100000.0
2005-04-27 23:22:00,2.27089,2.27092,2.27061,2.27068,31500000.0
2005-04-27 23:23:00,2.27124,2.27135,2.27083,2.27119,37300000.0
2005-04-27 23:24:00,2.27102,2.27102,2.27039,2.27049,27300000.0
2005-04-27 23:25:00,2.27072,2.2709,2.27033,2.27042,46800000.0
2005-04-27 23:26:00,2.27077,2.2708,2.26991,2.26997,34700000.0
2005-04-27 23:27:00,2.2697,2.2703,2.26966,2.27013,22800000.0
2005-04-27 23:28:00,2.27051,2.27064,2.27025,2.27055,31300000.0
2005-04-27 23:29:00,2.27011,2.27058,2.26993,2.27017,40700000.0
2005-04-27 23:30:00,2.27037,2.27037,2.26981,2.27006,60100000.0
2005-04-27 23:31:00,2.27029,2.27029,2.26953,2.26975,30200000.0
2005-04-27 23:32:00,2.27012,2.27022,2.26972,2.27006,42200000.0
2005-04-27 23:33:00,2.26999,2.27009,2.26939,2.27009,58800000.0
2005-04-27 23:34:00,2.27,2.27087,2.26981,2.27076,43600000.0
2005-04-27 23:35:00,2.27081,2.27094,2.27043,2.27057,58600000.0
2005-04-27 23:36:00,2.27085,2.27085,2.27041,2.27081,43800000.0
2005-04-27 23:37:00,2.2706,2.27085,2.27016,2.27036,27300000.0
2005-04-27 23:38:00,2.27055,2.27072,2.27028,2.27056,61600000.0
2005-04-27 23:39:00,2.27051,2.27091,2.2704,2.2707,26200000.0
2005-04-27 23:40:00,2.27061,2.27102,2.27049,2.27062,29600000.0
2005-04-27 23:41:00,2.27094,2.27099,2.26985,2.26985,29200000.0
2005-04-27 23:42:00,2.27066,2.27066,2.27019,2.27046,40700000.0
2005-04-27 23:43:00,2.2704,2.2704,2.26997,2.2703,32200000.0
2005-04-27 23:44:00,2.2707,2.27079,2.27044,2.27056,66400000.0
2005-04-27 23:45:00,2.27008,2.27043,2.26995,2.27006,32000000.0
2005-04-27 23:46:00,2.27033,2.27061,2.27018,2.27047,75900000.0
2005-04-27 23:47:00,2.27038,2.27062,2.27038,2.27062,33400000.0
2005-04-27 23:48:00,2.27045,2.2707,2.27042,2.2706,25300000.0
2005-04-27 23:49:00,2.27063,2.27083,2.27006,2.2701,34700000.0
2005-04-27 23:50:00,2.27065,2.27065,2.2697,2.27008,31900000.0
2005-04-27 23:51:00,2.27075,2.27079,2.27021,2.27021,45000000.0
2005-04-27 23:52:00,2.27072,2.27091,2.27031,2.27082,28400000.0
2005-04-27 23:53:00,2.27069,2.27085,2.27054,2.27066,58000000.0
2005-04-27 23:54:00,2.2707,2.27076,2.27028,2.27064,26400000.0
2005-04-27 23:55:00,2.27058,2.27091,2.27033,2.27038,28300000.0
2005-04-27 23:56:00,2.27119,2.27119,2.27045,2.2708,21400000.0
2005-04-27 23:57:00,2.27115,2.27121,2.27063,2.27063,24200000.0
2005-04-27 23:58:00,2.27102,2.2711,2.2707,2.27083,25400000.0
2005-04-27 23:59:00,2.27073,2.27103,2.27051,2.27103,45800000.0
2005-04-28 00:00:00,2.271,2.2712,2.27059,2.27073,22800000.0
2005-04-28 00:01:00,2.27038,2.271,2.27038,2.271,38600000.0
2005-04-28 00:02:00,2.2709,2.27137,2.27081,2.27101,37000000.0
2005-04-28 00:03:00,2.27066,2.27092,2.27042,2.27085,42000000.0
2005-04-28 00:04:00,2.27072,2.27083,2.27011,2.27074,37300000.0
2005-04-28 00:05:00,2.27053,2.27129,2.27053,2.27129,75999998.0
2005-04-28 00:06:00,2.2713,2.2713,2.27062,2.27088,28200000.0
2005-04-28 00:07:00,2.27062,2.27075,2.27047,2.27069,40300000.0
2005-04-28 00:08:00,2.27077,2.2708,2.26994,2.27006,33100000.0
2005-04-28 00:09:00,2.2706,2.2706,2.26996,2.27015,23300000.0
2005-04-28 00:10:00,2.2707,2.27108,2.27037,2.27073,40800000.0
2005-04-28 00:11:00,2.27059,2.27099,2.2705,2.2705,40700000.0
2005-04-28 00:12:00,2.2709,2.2709,2.27038,2.27057,31800000.0
2005-04-28 00:13:00,2.27062,2.27086,2.27031,2.27066,39400000.0
2005-04-28 00:14:00,2.27068,2.27068,2.26991,2.26991,32900001.0
2005-04-28 00:15:00,2.27093,2.271,2.27051,2.27063,44800000.0
2005-04-28 00:16:00,2.27083,2.27097,2.27058,2.27097,39900000.0
2005-04-28 00:17:00,2.27058,2.27102,2.27011,2.27011,31100000.0
2005-04-28 00:18:00,2.27089,2.27089,2.27044,2.27069,46000000.0
2005-04-28 00:19:00,2.27051,2.27087,2.27043,2.27064,34200000.0
2005-04-28 00:20:00,2.27053,2.27075,2.27013,2.27054,46500000.0
2005-04-28 00:21:00,2.27084,2.27097,2.27005,2.27005,18300000.0
2005-04-28 00:22:00,2.26968,2.27059,2.26968,2.27059,45600000.0
2005-04-28 00:23:00,2.27069,2.27084,2.27042,2.27065,38200000.0
2005-04-28 00:24:00,2.27095,2.27095,2.27034,2.27061,16200000.0
2005-04-28 00:25:00,2.27008,2.27067,2.26998,2.27049,42400000.0
2005-04-28 00:26:00,2.2708,2.27085,2.26983,2.27048,41900000.0
2005-04-28 00:27:00,2.27063,2.27078,2.26984,2.26993,21600000.0
2005-04-28 00:28:00,2.2705,2.27103,2.27041,2.271,40100000.0
2005-04-28 00:29:00,2.27051,2.2709,2.27045,2.27056,16700000.0
2005-04-28 00:30:00,2.27054,2.27054,2.27014,2.27014,48700000.0
2005-04-28 00:31:00,2.27039,2.27069,2.27029,2.27069,40300000.0
2005-04-28 00:32:00,2.27079,2.27088,2.27048,2.27087,41700000.0
2005-04-28 00:33:00,2.27063,2.271,2.27044,2.27098,39200000.0
2005-04-28 00:34:00,2.27087,2.2711,2.27076,2.2709,44900000.0
2005-04-28 00:35:00,2.27084,2.27112,2.27057,2.27066,45900000.0
2005-04-28 00:36:00,2.27087,2.27137,2.27074,2.2712,64100000.0
2005-04-28 00:37:00,2.27023,2.27134,2.27014,2.27133,48000000.0
2005-04-28 00:38:00,2.27147,2.27154,2.27079,2.27097,32000000.0
2005-04-28 00:39:00,2.27118,2.27129,2.27057,2.2707,46000000.0
2005-04-28 00:40:00,2.2708,2.27092,2.27047,2.2705,29800000.0
2005-04-28 00:41:00,2.27114,2.27132,2.27047,2.27073,41400000.0
2005-04-28 00:42:00,2.27094,2.27113,2.27069,2.27094,41500000.0
2005-04-28 00:43:00,2.27077,2.27118,2.27033,2.27118,43700000.0
2005-04-28 00:44:00,2.27149,2.27165,2.27056,2.27056,40500000.0
2005-04-28 00:45:00,2.27035,2.27136,2.27033,2.27113,38300000.0
2005-04-28 00:46:00,2.27078,2.27115,2.27059,2.27059,30900000.0
2005-04-28 00:47:00,2.27051,2.2716,2.27036,2.2713,46500000.0
2005-04-28 00:48:00,2.27128,2.27146,2.27119,2.27135,33800000.0
2005-04-28 00:49:00,2.27108,2.27115,2.27055,2.27109,28500000.0
2005-04-28 00:50:00,2.27129,2.27147,2.27093,2.27112,35000000.0
2005-04-28 00:51:00,2.2713,2.27134,2.27079,2.27112,24400000.0
2005-04-28 00:52:00,2.27113,2.27144,2.27104,2.27137,37400000.0
2005-04-28 00:53:00,2.2711,2.2715,2.27075,2.2715,53600000.0
2005-04-28 00:54:00,2.27083,2.27139,2.27065,2.27139,28800000.0
2005-04-28 00:55:00,2.27127,2.2717,2.2711,2.27168,20800000.0
2005-04-28 00:56:00,2.27155,2.27168,2.27119,2.27154,41700000.0
2005-04-28 00:57:00,2.27165,2.27165,2.27071,2.27073,39200000.0
2005-04-28 00:58:00,2.27139,2.27148,2.27109,2.27144,9800000.0
2005-04-28 00:59:00,2.27157,2.27167,2.27085,2.27085,36300000.0
2005-04-28 01:00:00,2.27164,2.27164,2.27033,2.27033,26600000.0
2005-04-28 01:01:00,2.27091,2.2712,2.27071,2.2712,45500001.0
2005-04-28 01:02:00,2.27104,2.27156,2.27094,2.27147,28700000.0
2005-04-28 01:03:00,2.27124,2.27131,2.27097,2.27097,33600000.0
2005-04-28 01:04:00,2.27089,2.27123,2.27074,2.27123,24600000.0
2005-04-28 01:05:00,2.27134,2.27142,2.27084,2.27129,27600000.0
2005-04-28 01:06:00,2.27149,2.27151,2.27077,2.27091,49600000.0
2005-04-28 01:07:00,2.2711,2.27133,2.27058,2.27092,29800000.0
2005-04-28 01:08:00,2.2707,2.27111,2.27041,2.27111,37300000.0
2005-04-28 01:09:00,2.2709,2.27104,2.27041,2.2705,28000000.0
2005-04-28 01:10:00,2.27022,2.27041,2.27002,2.27032,58300000.0
2005-04-28 01:11:00,2.27012,2.27039,2.26997,2.27,46900000.0
2005-04-28 01:12:00,2.27045,2.27059,2.27018,2.27049,57000000.0
2005-04-28 01:13:00,2.27028,2.27076,2.27019,2.2707,34200000.0
2005-04-28 01:14:00,2.27033,2.27079,2.27031,2.27056,32700000.0
2005-04-28 01:15:00,2.27026,2.27064,2.27015,2.27047,43600000.0
2005-04-28 01:16:00,2.27107,2.27121,2.27036,2.27041,60500000.0
2005-04-28 01:17:00,2.27109,2.27111,2.27031,2.27079,47300000.0
2005-04-28 01:18:00,2.27097,2.27113,2.27075,2.27097,41300000.0
2005-04-28 01:19:00,2.27072,2.27089,2.27034,2.27034,47900000.0
2005-04-28 01:20:00,2.27078,2.27123,2.27054,2.27096,47200000.0
2005-04-28 01:21:00,2.27094,2.27107,2.27073,2.27096,29400000.0
2005-04-28 01:22:00,2.27102,2.27108,2.27042,2.27089,44900000.0
2005-04-28 01:23:00,2.27079,2.27102,2.27069,2.27097,28200000.0
2005-04-28 01:24:00,2.271,2.27108,2.27025,2.27027,39600000.0
2005-04-28 01:25:00,2.2707,2.2707,2.27027,2.27043,28700000.0
2005-04-28 01:26:00,2.27105,2.27105,2.27022,2.27032,39800000.0
2005-04-28 01:27:00,2.27011,2.2706,2.27006,2.27006,49500000.0
2005-04-28 01:28:00,2.27073,2.27098,2.2706,2.27087,41800000.0
2005-04-28 01:29:00,2.27088,2.27094,2.27046,2.2705,38700000.0
2005-04-28 01:30:00,2.27063,2.27122,2.27063,2.27103,64700001.0
2005-04-28 01:31:00,2.27062,2.27098,2.27045,2.27057,66700000.0
2005-04-28 01:32:00,2.27074,2.2711,2.27066,2.27109,35500000.0
2005-04-28 01:33:00,2.2712,2.2712,2.27064,2.27088,66300001.0
2005-04-28 01:34:00,2.27098,2.27191,2.27083,2.27111,61600000.0
2005-04-28 01:35:00,2.27078,2.27109,2.27078,2.27102,35700000.0
2005-04-28 01:36:00,2.27134,2.27143,2.27096,2.27143,56900000.0
2005-04-28 01:37:00,2.27106,2.27147,2.27106,2.27114,38200000.0
2005-04-28 01:38:00,2.27093,2.27132,2.2707,2.27104,42400000.0
2005-04-28 01:39:00,2.27077,2.27131,2.27067,2.27083,23700000.0
2005-04-28 01:40:00,2.27129,2.27142,2.27084,2.27085,40700000.0
2005-04-28 01:41:00,2.27096,2.2713,2.27067,2.27081,50900000.0
2005-04-28 01:42:00,2.27142,2.27167,2.27095,2.27103,32800000.0
2005-04-28 01:43:00,2.27122,2.27128,2.27086,2.27093,48300000.0
2005-04-28 01:44:00,2.2714,2.2714,2.27052,2.27101,47300000.0
2005-04-28 01:45:00,2.27081,2.27106,2.27052,2.27083,27800000.0
2005-04-28 01:46:00,2.27081,2.27081,2.2703,2.27062,20600000.0
2005-04-28 01:47:00,2.2709,2.27098,2.2707,2.27079,19300000.0
2005-04-28 01:48:00,2.27067,2.27111,2.27043,2.27085,37700000.0
2005-04-28 01:49:00,2.27097,2.27097,2.27025,2.27046,28800000.0
2005-04-28 01:50:00,2.27069,2.27087,2.27038,2.27067,35800000.0
2005-04-28 01:51:00,2.2706,2.2713,2.27054,2.27106,43500000.0
2005-04-28 01:52:00,2.27097,2.27113,2.27049,2.27082,37800000.0
2005-04-28 01:53:00,2.27088,2.2713,2.27074,2.27112,38100000.0
2005-04-28 01:54:00,2.27096,2.27111,2.27076,2.27076,42800000.0
2005-04-28 01:55:00,2.27047,2.27111,2.27042,2.27042,65400000.0
2005-04-28 01:56:00,2.27069,2.27128,2.27069,2.27116,39900000.0
2005-04-28 01:57:00,2.27131,2.27131,2.27049,2.27064,50000000.0
2005-04-28 01:58:00,2.27116,2.27116,2.27056,2.27086,40500000.0
2005-04-28 01:59:00,2.27044,2.27079,2.27044,2.27066,32400000.0
2005-04-28 02:00:00,2.27054,2.27125,2.27054,2.27089,48200000.0
2005-04-28 02:01:00,2.27043,2.27116,2.27043,2.27113,36100000.0
2005-04-28 02:02:00,2.27093,2.27109,2.27061,2.27074,42500000.0
2005-04-28 02:03:00,2.2704,2.27065,2.27012,2.27057,33300000.0
2005-04-28 02:04:00,2.27117,2.27179,2.27096,2.27152,32000000.0
2005-04-28 02:05:00,2.27084,2.27186,2.27082,2.27158,61000000.0
2005-04-28 02:06:00,2.27151,2.27171,2.27137,2.27171,33300000.0
2005-04-28 02:07:00,2.27136,2.27177,2.27136,2.27177,40700000.0
2005-04-28 02:08:00,2.2717,2.27208,2.27139,2.27189,54200000.0
2005-04-28 02:09:00,2.27255,2.27255,2.27156,2.27156,41900000.0
2005-04-28 02:10:00,2.2717,2.27183,2.27135,2.2717,36000000.0
2005-04-28 02:11:00,2.27128,2.27196,2.27121,2.27186,31000000.0
2005-04-28 02:12:00,2.2721,2.27212,2.27113,2.27132,41000000.0
2005-04-28 02:13:00,2.27112,2.2716,2.27112,2.27147,26200000.0
2005-04-28 02:14:00,2.27144,2.2715,2.27067,2.27096,39400000.0
2005-04-28 02:15:00,2.27139,2.27166,2.27101,2.2713,42100000.0
2005-04-28 02:16:00,2.27115,2.27157,2.27093,2.27129,39000000.0
2005-04-28 02:17:00,2.27123,2.27172,2.27115,2.27167,38000000.0
2005-04-28 02:18:00,2.27153,2.27167,2.27117,2.27158,62399999.0
2005-04-28 02:19:00,2.27166,2.27179,2.27118,2.27129,37300000.0
2005-04-28 02:20:00,2.27154,2.27154,2.27103,2.27146,25500000.0
2005-04-28 02:21:00,2.27159,2.27166,2.27112,2.27143,40800000.0
2005-04-28 02:22:00,2.27133,2.27146,2.27106,2.27124,36200000.0
2005-04-28 02:23:00,2.27138,2.27145,2.27106,2.27116,30500000.0
2005-04-28 02:24:00,2.27144,2.27148,2.27112,2.2713,58500000.0
2005-04-28 02:25:00,2.27078,2.27113,2.27078,2.27093,32700000.0
2005-04-28 02:26:00,2.27095,2.2712,2.27081,2.2712,30800000.0
2005-04-28 02:27:00,2.27076,2.27121,2.27076,2.27109,42300000.0
2005-04-28 02:28:00,2.27137,2.27138,2.27071,2.2708,42500000.0
2005-04-28 02:29:00,2.27105,2.27122,2.27105,2.27105,42900000.0
2005-04-28 02:30:00,2.27075,2.27096,2.27023,2.27023,22400000.0
2005-04-28 02:31:00,2.27111,2.27126,2.27087,2.27101,36500000.0
2005-04-28 02:32:00,2.27058,2.27084,2.27031,2.27038,51100000.0
2005-04-28 02:33:00,2.2705,2.27099,2.2705,2.27085,32500000.0
2005-04-28 02:34:00,2.27052,2.27119,2.27052,2.27103,30400000.0
2005-04-28 02:35:00,2.27089,2.27108,2.27082,2.27095,26600000.0
2005-04-28 02:36:00,2.27118,2.27118,2.27083,2.27092,30400000.0
2005-04-28 02:37:00,2.27115,2.2713,2.2706,2.2707,34600000.0
2005-04-28 02:38:00,2.27097,2.2711,2.27059,2.27059,27400000.0
2005-04-28 02:39:00,2.27081,2.27088,2.27046,2.27069,36100000.0
2005-04-28 02:40:00,2.27053,2.27053,2.27013,2.27013,42500000.0
2005-04-28 02:41:00,2.27057,2.27062,2.27038,2.27038,48700000.0
2005-04-28 02:42:00,2.27051,2.27074,2.27036,2.27045,35700000.0
2005-04-28 02:43:00,2.27053,2.27069,2.27014,2.27035,37900000.0
2005-04-28 02:44:00,2.26996,2.27069,2.26981,2.27057,44800000.0
2005-04-28 02:45:00,2.27071,2.27081,2.27051,2.27062,40700000.0
2005-04-28 02:46:00,2.27079,2.27092,2.27037,2.27064,33600000.0
2005-04-28 02:47:00,2.27086,2.27113,2.27019,2.27024,52100000.0
2005-04-28 02:48:00,2.27079,2.27094,2.2706,2.27089,44900000.0
2005-04-28 02:49:00,2.27088,2.27104,2.27058,2.27065,35600000.0
2005-04-28 02:50:00,2.27106,2.27112,2.27072,2.27073,25200000.0
2005-04-28 02:51:00,2.27077,2.27122,2.27056,2.2711,18000000.0
2005-04-28 02:52:00,2.27124,2.27124,2.27071,2.27098,44800000.0
2005-04-28 02:53:00,2.27112,2.27112,2.27047,2.27102,21700000.0
2005-04-28 02:54:00,2.27111,2.27172,2.27096,2.27157,27400000.0
2005-04-28 02:55:00,2.2719,2.27223,2.27166,2.27211,39400000.0
2005-04-28 02:56:00,2.27216,2.27236,2.27191,2.27223,39600000.0
2005-04-28 02:57:00,2.2725,2.27284,2.27202,2.27229,21300000.0
2005-04-28 02:58:00,2.27238,2.27295,2.27231,2.27263,29000000.0
2005-04-28 02:59:00,2.27245,2.27293,2.27226,2.27291,38200000.0
2005-04-28 03:00:00,2.27323,2.27345,2.2728,2.27286,42500000.0
2005-04-28 03:01:00,2.27271,2.27271,2.27222,2.27235,24600000.0
2005-04-28 03:02:00,2.27244,2.27257,2.27198,2.27198,19600000.0
2005-04-28 03:03:00,2.27181,2.27211,2.27164,2.27189,22300000.0
2005-04-28 03:04:00,2.27162,2.2719,2.27146,2.2717,29700000.0
2005-04-28 03:05:00,2.27125,2.27178,2.27124,2.2715,37100000.0
2005-04-28 03:06:00,2.27158,2.27183,2.2714,2.27181,46200000.0
2005-04-28 03:07:00,2.27177,2.27182,2.27116,2.27129,36900000.0
2005-04-28 03:08:00,2.27175,2.27198,2.27148,2.27171,38300000.0
2005-04-28 03:09:00,2.27092,2.27111,2.27061,2.27061,29300000.0
2005-04-28 03:10:00,2.27066,2.27093,2.27043,2.27055,41500000.0
2005-04-28 03:11:00,2.27072,2.27082,2.26997,2.2704,49400000.0
2005-04-28 03:12:00,2.27019,2.27076,2.27011,2.2707,52400000.0
2005-04-28 03:13:00,2.27028,2.27082,2.26992,2.27071,38700000.0
2005-04-28 03:14:00,2.27072,2.27117,2.27059,2.27117,54600000.0
2005-04-28 03:15:00,2.27087,2.27102,2.27062,2.27077,34900000.0
2005-04-28 03:16:00,2.27075,2.27087,2.27039,2.27075,24100000.0
2005-04-28 03:17:00,2.27035,2.27079,2.27016,2.27079,22000000.0
2005-04-28 03:18:00,2.27059,2.27074,2.27037,2.27056,27200000.0
2005-04-28 03:19:00,2.27069,2.27077,2.27039,2.27068,35300000.0
2005-04-28 03:20:00,2.27062,2.27074,2.27036,2.27047,30900000.0
2005-04-28 03:21:00,2.27029,2.2705,2.26998,2.27043,37200000.0
2005-04-28 03:22:00,2.27011,2.27027,2.26972,2.26972,45200000.0
2005-04-28 03:23:00,2.27004,2.27016,2.26973,2.26973,33200000.0
2005-04-28 03:24:00,2.26992,2.27055,2.26965,2.27044,30400000.0
2005-04-28 03:25:00,2.27036,2.27059,2.27006,2.27044,29300000.0
2005-04-28 03:26:00,2.27026,2.27051,2.27009,2.27041,26200000.0
2005-04-28 03:27:00,2.27032,2.2704,2.27007,2.2703,76600000.0
2005-04-28 03:28:00,2.27004,2.27042,2.26997,2.27035,33400000.0
2005-04-28 03:29:00,2.2703,2.27038,2.26975,2.27,27200000.0
2005-04-28 03:30:00,2.26996,2.27025,2.26962,2.2699,49200000.0
2005-04-28 03:31:00,2.26972,2.26989,2.26955,2.26986,39200000.0
2005-04-28 03:32:00,2.27007,2.27008,2.26925,2.26969,29200000.0
2005-04-28 03:33:00,2.26998,2.27012,2.26982,2.27007,52300000.0
2005-04-28 03:34:00,2.26984,2.27036,2.26977,2.27032,30400000.0
2005-04-28 03:35:00,2.27038,2.2705,2.27023,2.2705,34200000.0
2005-04-28 03:36:00,2.27037,2.27048,2.27005,2.27028,45000000.0
2005-04-28 03:37:00,2.27029,2.27031,2.27006,2.27028,30000000.0
2005-04-28 03:38:00,2.27028,2.27042,2.27021,2.27036,57300000.0
2005-04-28 03:39:00,2.27028,2.27062,2.27027,2.27062,38200000.0
2005-04-28 03:40:00,2.27057,2.27057,2.26966,2.27015,46900000.0
2005-04-28 03:41:00,2.27064,2.27071,2.27029,2.27065,52100000.0
2005-04-28 03:42:00,2.27036,2.27045,2.26998,2.2702,49600000.0
2005-04-28 03:43:00,2.2701,2.2702,2.26976,2.26977,68800000.0
2005-04-28 03:44:00,2.26977,2.26983,2.26901,2.26919,46500000.0
2005-04-28 03:45:00,2.26941,2.26952,2.26912,2.26947,35500000.0
2005-04-28 03:46:00,2.26941,2.26966,2.26917,2.2692,44900000.0
2005-04-28 03:47:00,2.26942,2.26973,2.2694,2.26955,50100000.0
2005-04-28 03:48:00,2.26953,2.26994,2.26941,2.2699,45200000.0
2005-04-28 03:49:00,2.2694,2.26983,2.2694,2.26954,25100000.0
2005-04-28 03:50:00,2.26991,2.27006,2.26949,2.26998,47200000.0
2005-04-28 03:51:00,2.27022,2.27022,2.26945,2.2695,28400000.0
2005-04-28 03:52:00,2.27022,2.27028,2.26974,2.27024,48900000.0
2005-04-28 03:53:00,2.26947,2.26971,2.26941,2.26952,27200000.0
2005-04-28 03:54:00,2.27011,2.27025,2.26955,2.2698,27000000.0
2005-04-28 03:55:00,2.26955,2.27004,2.26954,2.26986,52400000.0
2005-04-28 03:56:00,2.26993,2.27002,2.26952,2.26965,24600000.0
2005-04-28 03:57:00,2.26999,2.26999,2.26937,2.26959,59000000.0
2005-04-28 03:58:00,2.27002,2.27002,2.26939,2.26966,34600000.0
2005-04-28 03:59:00,2.27009,2.27009,2.26938,2.26973,38800000.0
2005-04-28 04:00:00,2.26962,2.27012,2.26952,2.27008,40100000.0
2005-04-28 04:01:00,2.26974,2.27006,2.2695,2.26994,43100000.0
2005-04-28 04:02:00,2.2698,2.27009,2.26959,2.26988,24000000.0
2005-04-28 04:03:00,2.27012,2.27012,2.26944,2.26953,33900000.0
2005-04-28 04:04:00,2.26949,2.26969,2.26935,2.26966,24500000.0
2005-04-28 04:05:00,2.26956,2.26987,2.26944,2.26973,42600000.0
2005-04-28 04:06:00,2.26975,2.26991,2.26953,2.26991,24600000.0
2005-04-28 04:07:00,2.26946,2.26976,2.26935,2.26973,34600000.0
2005-04-28 04:08:00,2.26962,2.26973,2.26928,2.26928,47100000.0
2005-04-28 04:09:00,2.2694,2.26973,2.26923,2.26957,31800000.0
2005-04-28 04:10:00,2.26951,2.26974,2.26938,2.26952,33700000.0
2005-04-28 04:11:00,2.26942,2.26961,2.26934,2.26961,21100000.0
2005-04-28 04:12:00,2.26925,2.26963,2.26911,2.26963,38300000.0
2005-04-28 04:13:00,2.26966,2.26969,2.26933,2.2695,39200000.0
2005-04-28 04:14:00,2.26965,2.26982,2.26902,2.26941,45399999.0
2005-04-28 04:15:00,2.26899,2.26952,2.26899,2.26941,34100000.0
2005-04-28 04:16:00,2.26944,2.2697,2.26913,2.26934,40300000.0
2005-04-28 04:17:00,2.26963,2.26986,2.2692,2.26921,41100000.0
2005-04-28 04:18:00,2.26942,2.27004,2.26942,2.27001,16400000.0
2005-04-28 04:19:00,2.26965,2.26971,2.26921,2.2696,31400000.0
2005-04-28 04:20:00,2.26977,2.26981,2.26944,2.26981,32600000.0
2005-04-28 04:21:00,2.26975,2.26981,2.26894,2.26924,38700000.0
2005-04-28 04:22:00,2.26888,2.26943,2.26879,2.26915,38700000.0
2005-04-28 04:23:00,2.26919,2.26925,2.26855,2.26878,39600000.0
2005-04-28 04:24:00,2.26865,2.26917,2.26852,2.26901,53000000.0
2005-04-28 04:25:00,2.26873,2.26906,2.26834,2.2689,46700000.0
2005-04-28 04:26:00,2.2689,2.26938,2.26884,2.2693,39000000.0
2005-04-28 04:27:00,2.26905,2.26923,2.26873,2.26912,43000000.0
2005-04-28 04:28:00,2.26902,2.26998,2.26898,2.26998,35800000.0
2005-04-28 04:29:00,2.27013,2.27013,2.26853,2.26906,32900000.0
2005-04-28 04:30:00,2.26892,2.26928,2.26876,2.2692,64200000.0
2005-04-28 04:31:00,2.26916,2.26927,2.26846,2.26905,46500000.0
2005-04-28 04:32:00,2.26913,2.26938,2.26877,2.26893,47900000.0
2005-04-28 04:33:00,2.26925,2.26939,2.26875,2.26924,28200000.0
2005-04-28 04:34:00,2.26935,2.26942,2.269,2.26917,35400000.0
2005-04-28 04:35:00,2.26929,2.26952,2.26849,2.26923,48300000.0
2005-04-28 04:36:00,2.26916,2.26931,2.2686,2.2686,40000000.0
2005-04-28 04:37:00,2.26889,2.26953,2.26882,2.26945,40900001.0
2005-04-28 04:38:00,2.2693,2.26977,2.26929,2.26953,26800000.0
2005-04-28 04:39:00,2.26936,2.26963,2.26924,2.26938,57399999.0
2005-04-28 04:40:00,2.26967,2.26977,2.26935,2.26972,24000000.0
2005-04-28 04:41:00,2.26957,2.26971,2.26915,2.26928,55000001.0
2005-04-28 04:42:00,2.26907,2.26966,2.26907,2.26949,39700000.0
2005-04-28 04:43:00,2.26935,2.26947,2.26873,2.26873,50700000.0
2005-04-28 04:44:00,2.26924,2.26943,2.26898,2.26922,26300000.0
2005-04-28 04:45:00,2.26873,2.26945,2.26858,2.26945,58200000.0
2005-04-28 04:46:00,2.26903,2.26929,2.26875,2.26899,32100000.0
2005-04-28 04:47:00,2.26882,2.26909,2.26863,2.26899,34800000.0
2005-04-28 04:48:00,2.26898,2.26908,2.26865,2.26886,34000000.0
2005-04-28 04:49:00,2.26926,2.26971,2.26867,2.26911,49700000.0
2005-04-28 04:50:00,2.26975,2.26982,2.26913,2.26938,46900000.0
2005-04-28 04:51:00,2.26952,2.26982,2.26951,2.26951,12400000.0
2005-04-28 04:52:00,2.26962,2.26976,2.26886,2.26901,42600000.0
2005-04-28 04:53:00,2.26853,2.26903,2.26853,2.26902,44500000.0
2005-04-28 04:54:00,2.26894,2.26919,2.26856,2.26856,23600000.0
2005-04-28 04:55:00,2.26885,2.26886,2.26865,2.26886,44799999.0
2005-04-28 04:56:00,2.2694,2.26946,2.26876,2.26903,25900000.0
2005-04-28 04:57:00,2.26919,2.26919,2.26869,2.26872,35300000.0
2005-04-28 04:58:00,2.26928,2.26932,2.26864,2.26879,28400000.0
2005-04-28 04:59:00,2.26872,2.26921,2.26869,2.26894,75200000.0
2005-04-28 05:00:00,2.26915,2.26946,2.26889,2.26946,35000000.0
2005-04-28 05:01:00,2.26944,2.26951,2.26878,2.26878,38900000.0
2005-04-28 05:02:00,2.26941,2.26941,2.26882,2.26915,36600000.0
2005-04-28 05:03:00,2.2694,2.26954,2.26875,2.26875,43900000.0
2005-04-28 05:04:00,2.26934,2.26952,2.26906,2.26906,22400000.0
2005-04-28 05:05:00,2.26908,2.26943,2.26896,2.26908,34900000.0
2005-04-28 05:06:00,2.26924,2.26946,2.26873,2.26903,63300000.0
2005-04-28 05:07:00,2.26904,2.26912,2.26859,2.26884,29000000.0
2005-04-28 05:08:00,2.26861,2.26921,2.26851,2.26907,42500000.0
2005-04-28 05:09:00,2.269,2.26931,2.26886,2.26929,23400000.0
2005-04-28 05:10:00,2.26922,2.26961,2.26904,2.26917,57800000.0
2005-04-28 05:11:00,2.26921,2.26944,2.26907,2.26944,26100000.0
2005-04-28 05:12:00,2.26969,2.26969,2.26914,2.26958,57400000.0
2005-04-28 05:13:00,2.26937,2.26967,2.26927,2.26955,28000000.0
2005-04-28 05:14:00,2.26923,2.26953,2.26923,2.2693,35900000.0
2005-04-28 05:15:00,2.26968,2.26971,2.2694,2.2694,49300000.0
2005-04-28 05:16:00,2.26916,2.26958,2.26916,2.26958,46100000.0
2005-04-28 05:17:00,2.26923,2.26988,2.2691,2.26962,30300000.0
2005-04-28 05:18:00,2.26949,2.26949,2.26876,2.26948,51000000.0
2005-04-28 05:19:00,2.2688,2.26971,2.26876,2.26954,58500000.0
2005-04-28 05:20:00,2.26911,2.26952,2.26911,2.26941,39300001.0
2005-04-28 05:21:00,2.2695,2.26992,2.26933,2.26962,28500000.0
2005-04-28 05:22:00,2.27004,2.27015,2.26923,2.26923,17200000.0
2005-04-28 05:23:00,2.26944,2.2697,2.26931,2.26944,35000000.0
2005-04-28 05:24:00,2.26967,2.2697,2.26939,2.2694,24400000.0
2005-04-28 05:25:00,2.26979,2.26993,2.26939,2.26942,32300000.0
2005-04-28 05:26:00,2.26961,2.26985,2.26894,2.26909,25300000.0
2005-04-28 05:27:00,2.27,2.27,2.26924,2.26947,66900000.0
2005-04-28 05:28:00,2.26997,2.26997,2.26943,2.26943,40100000.0
2005-04-28 05:29:00,2.26952,2.26971,2.26925,2.26971,21200000.0
2005-04-28 05:30:00,2.2695,2.26952,2.26899,2.26899,40300000.0
2005-04-28 05:31:00,2.26945,2.26998,2.26922,2.26976,46400000.0
2005-04-28 05:32:00,2.26967,2.26988,2.26923,2.26963,37900000.0
2005-04-28 05:33:00,2.26985,2.27005,2.26935,2.27004,21000000.0
2005-04-28 05:34:00,2.27007,2.27007,2.26938,2.26951,46200000.0
2005-04-28 05:35:00,2.26965,2.2699,2.26943,2.26949,18800000.0
2005-04-28 05:36:00,2.26973,2.26993,2.26956,2.26957,26900000.0
2005-04-28 05:37:00,2.26973,2.26988,2.2695,2.26973,21100000.0
2005-04-28 05:38:00,2.26955,2.26972,2.26934,2.26967,36800000.0
2005-04-28 05:39:00,2.26928,2.26954,2.26889,2.26954,29500000.0
2005-04-28 05:40:00,2.26939,2.26965,2.26916,2.26932,23600000.0
2005-04-28 05:41:00,2.26943,2.26956,2.26938,2.26956,31000000.0
2005-04-28 05:42:00,2.26971,2.2698,2.26916,2.26918,40700000.0
2005-04-28 05:43:00,2.26932,2.26964,2.26918,2.26928,39600001.0
2005-04-28 05:44:00,2.26938,2.26983,2.26924,2.26983,45100000.0
2005-04-28 05:45:00,2.26931,2.2697,2.26906,2.26906,29600000.0
2005-04-28 05:46:00,2.26944,2.26956,2.2691,2.26926,43400000.0
2005-04-28 05:47:00,2.26947,2.27001,2.26927,2.27,34700000.0
2005-04-28 05:48:00,2.26987,2.26987,2.26914,2.26945,41800000.0
2005-04-28 05:49:00,2.2693,2.26952,2.26894,2.26939,30300000.0
2005-04-28 05:50:00,2.26909,2.26909,2.26869,2.26883,66100000.0
2005-04-28 05:51:00,2.269,2.26962,2.26886,2.26947,50200000.0
2005-04-28 05:52:00,2.26936,2.26946,2.26909,2.26946,40600000.0
2005-04-28 05:53:00,2.26903,2.26939,2.2688,2.2688,42800000.0
2005-04-28 05:54:00,2.26871,2.26909,2.26836,2.26909,34300000.0
2005-04-28 05:55:00,2.26917,2.26917,2.26876,2.26899,67100000.0
2005-04-28 05:56:00,2.26915,2.26916,2.26816,2.26855,35300000.0
2005-04-28 05:57:00,2.26862,2.26913,2.26862,2.2689,15100000.0
2005-04-28 05:58:00,2.26896,2.26924,2.26882,2.26886,24700000.0
2005-04-28 05:59:00,2.2693,2.2693,2.2688,2.26902,31500000.0
2005-04-28 06:00:00,2.2693,2.26935,2.26909,2.26925,28900000.0
2005-04-28 06:01:00,2.26884,2.26946,2.26882,2.26929,39600000.0
2005-04-28 06:02:00,2.26898,2.26934,2.26898,2.26934,25900000.0
2005-04-28 06:03:00,2.26952,2.26962,2.26869,2.26869,15500000.0
2005-04-28 06:04:00,2.2689,2.2692,2.26879,2.26879,28000000.0
2005-04-28 06:05:00,2.2685,2.26896,2.26839,2.26877,39900000.0
2005-04-28 06:06:00,2.26842,2.26856,2.26791,2.26838,39300000.0
2005-04-28 06:07:00,2.26858,2.26934,2.26858,2.26907,31300000.0
2005-04-28 06:08:00,2.26878,2.26971,2.2687,2.26954,19800000.0
2005-04-28 06:09:00,2.26943,2.26963,2.26914,2.26917,22700000.0
2005-04-28 06:10:00,2.26912,2.26926,2.26879,2.26905,25100000.0
2005-04-28 06:11:00,2.26903,2.2692,2.26861,2.26861,38100000.0
2005-04-28 06:12:00,2.2688,2.26935,2.2687,2.26881,46800000.0
2005-04-28 06:13:00,2.26897,2.26944,2.26897,2.26931,28200000.0
2005-04-28 06:14:00,2.26896,2.26935,2.2688,2.26883,23000000.0
2005-04-28 06:15:00,2.2697,2.26976,2.26884,2.26901,20200000.0
2005-04-28 06:16:00,2.26991,2.27002,2.26911,2.26923,34200000.0
2005-04-28 06:17:00,2.26977,2.26977,2.26892,2.2695,49400000.0
2005-04-28 06:18:00,2.2693,2.26957,2.26896,2.26944,35800000.0
2005-04-28 06:19:00,2.26915,2.26921,2.26857,2.26857,30400000.0
2005-04-28 06:20:00,2.26908,2.26935,2.26877,2.26904,30600000.0
2005-04-28 06:21:00,2.26924,2.26968,2.26911,2.26941,40800000.0
2005-04-28 06:22:00,2.26977,2.26977,2.2691,2.26972,31600000.0
2005-04-28 06:23:00,2.26949,2.26949,2.26866,2.26866,55300001.0
2005-04-28 06:24:00,2.26915,2.26935,2.26871,2.26927,37500000.0
2005-04-28 06:25:00,2.26905,2.26932,2.26883,2.26883,28800000.0
2005-04-28 06:26:00,2.26903,2.2694,2.26874,2.26938,41800000.0
2005-04-28 06:27:00,2.26924,2.26927,2.26881,2.26897,27800000.0
2005-04-28 06:28:00,2.269,2.26908,2.26876,2.26901,42800000.0
2005-04-28 06:29:00,2.26891,2.26936,2.26879,2.26899,46900000.0
2005-04-28 06:30:00,2.2695,2.2695,2.26891,2.2695,48200000.0
2005-04-28 06:31:00,2.26886,2.2697,2.26878,2.2697,39100000.0
2005-04-28 06:32:00,2.26955,2.26974,2.26924,2.26955,29200000.0
2005-04-28 06:33:00,2.26944,2.26994,2.26944,2.2699,38500000.0
2005-04-28 06:34:00,2.26933,2.26955,2.26902,2.26946,46599999.0
2005-04-28 06:35:00,2.26938,2.2694,2.26892,2.26904,40100000.0
2005-04-28 06:36:00,2.26928,2.26972,2.26924,2.26963,42700000.0
2005-04-28 06:37:00,2.26942,2.26983,2.26935,2.26949,31000000.0
2005-04-28 06:38:00,2.26931,2.26975,2.26931,2.26958,46600000.0
2005-04-28 06:39:00,2.26943,2.26992,2.26936,2.26966,42100000.0
2005-04-28 06:40:00,2.26984,2.2699,2.26926,2.26943,49800000.0
2005-04-28 06:41:00,2.26947,2.26974,2.26932,2.26974,24600000.0
2005-04-28 06:42:00,2.26917,2.26962,2.26908,2.26962,43300000.0
2005-04-28 06:43:00,2.26947,2.26985,2.26923,2.26975,49900000.0
2005-04-28 06:44:00,2.26973,2.26994,2.26958,2.26991,62400000.0
2005-04-28 06:45:00,2.26993,2.27021,2.26969,2.27003,39300000.0
2005-04-28 06:46:00,2.2697,2.26986,2.26938,2.26971,22400000.0
2005-04-28 06:47:00,2.26977,2.27002,2.26975,2.26981,28700000.0
2005-04-28 06:48:00,2.26999,2.27014,2.26953,2.27003,32200000.0
2005-04-28 06:49:00,2.26941,2.27015,2.26921,2.27015,53900001.0
2005-04-28 06:50:00,2.26972,2.27026,2.26944,2.27021,36600000.0
2005-04-28 06:51:00,2.27039,2.27039,2.27015,2.27015,18800000.0
2005-04-28 06:52:00,2.27009,2.27017,2.2696,2.27,38900000.0
2005-04-28 06:53:00,2.27001,2.27009,2.2693,2.26996,39300000.0
2005-04-28 06:54:00,2.26988,2.27014,2.2697,2.27002,25100000.0
2005-04-28 06:55:00,2.26973,2.27001,2.26972,2.26972,46800000.0
2005-04-28 06:56:00,2.27013,2.27013,2.26941,2.26944,19800000.0
2005-04-28 06:57:00,2.26987,2.26987,2.26928,2.26936,37800000.0
2005-04-28 06:58:00,2.26893,2.26944,2.26875,2.26897,55100000.0
2005-04-28 06:59:00,2.26942,2.26959,2.26892,2.26892,22800000.0
2005-04-28 07:00:00,2.26921,2.26934,2.26898,2.26924,43500000.0
2005-04-28 07:01:00,2.26959,2.2699,2.26907,2.26958,25100000.0
2005-04-28 07:02:00,2.26936,2.26997,2.26927,2.26997,23500000.0
2005-04-28 07:03:00,2.26967,2.26992,2.26918,2.26961,25800000.0
2005-04-28 07:04:00,2.26914,2.26992,2.26914,2.26962,53100000.0
2005-04-28 07:05:00,2.26986,2.26986,2.26925,2.26925,25900000.0
2005-04-28 07:06:00,2.26932,2.26964,2.2691,2.26955,28000000.0
2005-04-28 07:07:00,2.26969,2.26977,2.26943,2.26953,29800000.0
2005-04-28 07:08:00,2.26936,2.26962,2.26917,2.26943,43400000.0
2005-04-28 07:09:00,2.2695,2.26971,2.26878,2.26878,25700000.0
2005-04-28 07:10:00,2.26918,2.26944,2.26895,2.26924,25600000.0
2005-04-28 07:11:00,2.26924,2.26924,2.26884,2.26911,31600000.0
2005-04-28 07:12:00,2.2693,2.26941,2.26884,2.2691,64100001.0
2005-04-28 07:13:00,2.26898,2.26938,2.26895,2.26937,38500000.0
2005-04-28 07:14:00,2.26885,2.26928,2.26871,2.26922,17500000.0
2005-04-28 07:15:00,2.26967,2.26967,2.26841,2.26869,29300000.0
2005-04-28 07:16:00,2.26893,2.26942,2.26879,2.26935,40200000.0
2005-04-28 07:17:00,2.26953,2.26968,2.26907,2.26924,31000000.0
2005-04-28 07:18:00,2.26915,2.26936,2.26887,2.26887,34000000.0
2005-04-28 07:19:00,2.26888,2.26897,2.26806,2.26835,33500000.0
2005-04-28 07:20:00,2.26835,2.26903,2.26811,2.26853,32700000.0
2005-04-28 07:21:00,2.26837,2.26857,2.26784,2.26807,20500000.0
2005-04-28 07:22:00,2.26823,2.26882,2.26805,2.26851,29000000.0
2005-04-28 07:23:00,2.26883,2.26904,2.26851,2.26858,39000000.0
2005-04-28 07:24:00,2.26905,2.26918,2.26882,2.26892,39200000.0
2005-04-28 07:25:00,2.26886,2.26912,2.26839,2.26845,12600000.0
2005-04-28 07:26:00,2.26873,2.26898,2.26846,2.26861,32700000.0
2005-04-28 07:27:00,2.2682,2.26836,2.26811,2.2683,32300000.0
2005-04-28 07:28:00,2.26867,2.26867,2.2682,2.26847,51999999.0
2005-04-28 07:29:00,2.26869,2.26873,2.26799,2.26799,15000000.0
2005-04-28 07:30:00,2.26858,2.26861,2.26825,2.26847,29300000.0
2005-04-28 07:31:00,2.26836,2.26898,2.26833,2.26874,36000000.0
2005-04-28 07:32:00,2.26859,2.26894,2.26839,2.26894,32500000.0
2005-04-28 07:33:00,2.2683,2.26863,2.26807,2.26842,25600000.0
2005-04-28 07:34:00,2.26842,2.2689,2.26834,2.26869,55300000.0
2005-04-28 07:35:00,2.26886,2.26906,2.2687,2.26883,15000000.0
2005-04-28 07:36:00,2.26849,2.26911,2.26849,2.26859,64900000.0
2005-04-28 07:37:00,2.26891,2.26894,2.26822,2.26857,41600000.0
2005-04-28 07:38:00,2.26881,2.26886,2.26855,2.2686,36900000.0
2005-04-28 07:39:00,2.2686,2.26862,2.26777,2.26809,36400000.0
2005-04-28 07:40:00,2.26805,2.26819,2.26768,2.26781,18800000.0
2005-04-28 07:41:00,2.2683,2.26842,2.2675,2.26776,56100001.0
2005-04-28 07:42:00,2.2677,2.26819,2.26761,2.26819,39100000.0
2005-04-28 07:43:00,2.26809,2.26819,2.26763,2.26805,40800000.0
2005-04-28 07:44:00,2.26794,2.26827,2.2678,2.26805,19900000.0
2005-04-28 07:45:00,2.26819,2.2686,2.26818,2.26853,46000000.0
2005-04-28 07:46:00,2.26888,2.26901,2.26847,2.26874,30600000.0
2005-04-28 07:47:00,2.26871,2.26891,2.26841,2.26841,34900000.0
2005-04-28 07:48:00,2.26835,2.26895,2.26825,2.26848,21700000.0
2005-04-28 07:49:00,2.26886,2.26906,2.26869,2.26882,31500000.0
2005-04-28 07:50:00,2.26919,2.26922,2.26865,2.26908,40800000.0
2005-04-28 07:51:00,2.2692,2.2692,2.26848,2.26861,23600000.0
2005-04-28 07:52:00,2.2684,2.26887,2.26829,2.26877,26800000.0
2005-04-28 07:53:00,2.26907,2.26914,2.26853,2.26862,51400000.0
2005-04-28 07:54:00,2.26847,2.26911,2.26832,2.26889,43600000.0
2005-04-28 07:55:00,2.26848,2.26851,2.26804,2.26837,59099999.0
2005-04-28 07:56:00,2.26849,2.26912,2.26831,2.26907,31100000.0
2005-04-28 07:57:00,2.269,2.26955,2.2689,2.26939,32800000.0
2005-04-28 07:58:00,2.26961,2.27037,2.26944,2.27035,32800000.0
2005-04-28 07:59:00,2.27028,2.27076,2.27009,2.2703,27400000.0
2005-04-28 08:00:00,2.27046,2.272,2.27025,2.27182,36900000.0
2005-04-28 08:01:00,2.27164,2.27164,2.27079,2.27124,50300000.0
2005-04-28 08:02:00,2.27098,2.27133,2.27076,2.27111,22900000.0
2005-04-28 08:03:00,2.27072,2.27097,2.27056,2.27083,44000000.0
2005-04-28 08:04:00,2.27064,2.27105,2.27051,2.27079,33900000.0
2005-04-28 08:05:00,2.27069,2.27096,2.27028,2.27028,42100000.0
2005-04-28 08:06:00,2.27055,2.27072,2.27017,2.27064,50800000.0
2005-04-28 08:07:00,2.27042,2.27087,2.27008,2.27067,27500000.0
2005-04-28 08:08:00,2.2701,2.27041,2.26989,2.27027,42700000.0
2005-04-28 08:09:00,2.27023,2.27058,2.26993,2.27058,46999999.0
2005-04-28 08:10:00,2.27015,2.27041,2.26973,2.26989,32400000.0
2005-04-28 08:11:00,2.27005,2.27027,2.2699,2.27024,31500000.0
2005-04-28 08:12:00,2.2706,2.2706,2.27002,2.27028,39100000.0
2005-04-28 08:13:00,2.27034,2.27035,2.26991,2.27028,51000000.0
2005-04-28 08:14:00,2.27035,2.27061,2.26974,2.27015,48900000.0
2005-04-28 08:15:00,2.27005,2.27045,2.26974,2.27008,79000000.0
2005-04-28 08:16:00,2.26951,2.27035,2.26945,2.27035,34200000.0
2005-04-28 08:17:00,2.27007,2.27035,2.26986,2.27029,45400000.0
2005-04-28 08:18:00,2.27048,2.27048,2.26997,2.27037,42600000.0
2005-04-28 08:19:00,2.27062,2.27062,2.26995,2.27044,22100000.0
2005-04-28 08:20:00,2.27032,2.27044,2.26991,2.27043,43900000.0
2005-04-28 08:21:00,2.27037,2.27051,2.26989,2.27005,49199999.0
2005-04-28 08:22:00,2.27042,2.27047,2.27002,2.27022,38300000.0
2005-04-28 08:23:00,2.27037,2.27037,2.26979,2.26992,40300000.0
2005-04-28 08:24:00,2.26994,2.26998,2.26934,2.26968,43300000.0
2005-04-28 08:25:00,2.26963,2.27008,2.26963,2.26998,30100000.0
2005-04-28 08:26:00,2.26961,2.27011,2.26951,2.26976,49400000.0
2005-04-28 08:27:00,2.2696,2.26968,2.26888,2.26899,30100000.0
2005-04-28 08:28:00,2.26942,2.26971,2.2691,2.26923,41400000.0
2005-04-28 08:29:00,2.26948,2.26952,2.26869,2.26894,52300000.0
2005-04-28 08:30:00,2.26853,2.26921,2.26835,2.26915,42300000.0
2005-04-28 08:31:00,2.26952,2.26956,2.26887,2.2695,53200000.0
2005-04-28 08:32:00,2.2697,2.2697,2.26907,2.2693,38000000.0
2005-04-28 08:33:00,2.26969,2.26974,2.26919,2.26932,34000000.0
2005-04-28 08:34:00,2.26967,2.26982,2.26878,2.26936,55200000.0
2005-04-28 08:35:00,2.26925,2.26982,2.26904,2.26976,23200000.0
2005-04-28 08:36:00,2.27002,2.27012,2.26959,2.26983,46200000.0
2005-04-28 08:37:00,2.26998,2.27032,2.26978,2.27024,16600000.0
2005-04-28 08:38:00,2.26995,2.27004,2.26956,2.26991,16800000.0
2005-04-28 08:39:00,2.26966,2.26992,2.26947,2.26989,45000000.0
2005-04-28 08:40:00,2.26957,2.26991,2.26929,2.26982,40300000.0
2005-04-28 08:41:00,2.26949,2.26982,2.26934,2.26976,40900000.0
2005-04-28 08:42:00,2.26956,2.26972,2.2693,2.26972,54700000.0
2005-04-28 08:43:00,2.26969,2.26969,2.26896,2.26939,47200000.0
2005-04-28 08:44:00,2.26962,2.26983,2.26918,2.26954,52900000.0
2005-04-28 08:45:00,2.26956,2.26962,2.26912,2.26949,20600000.0
2005-04-28 08:46:00,2.26898,2.26986,2.26894,2.26971,26800000.0
2005-04-28 08:47:00,2.26997,2.27016,2.26955,2.27003,48800000.0
2005-04-28 08:48:00,2.2703,2.27059,2.26983,2.27045,41700000.0
2005-04-28 08:49:00,2.27043,2.27066,2.27032,2.27032,32900000.0
2005-04-28 08:50:00,2.26895,2.27039,2.26895,2.27035,58699999.0
2005-04-28 08:51:00,2.27023,2.27032,2.26974,2.27032,30000000.0
2005-04-28 08:52:00,2.27049,2.27099,2.27043,2.27092,23700000.0
2005-04-28 08:53:00,2.27089,2.27096,2.27002,2.27002,27900000.0
2005-04-28 08:54:00,2.27,2.27061,2.26996,2.27036,38000000.0
2005-04-28 08:55:00,2.26996,2.27018,2.26961,2.26961,27000000.0
2005-04-28 08:56:00,2.27012,2.27012,2.26961,2.2697,23600000.0
2005-04-28 08:57:00,2.26952,2.26964,2.26928,2.2695,41600000.0
2005-04-28 08:58:00,2.26968,2.26988,2.26927,2.26968,28500000.0
2005-04-28 08:59:00,2.26921,2.26953,2.26902,2.26942,36500000.0
2005-04-28 09:00:00,2.26942,2.26943,2.26833,2.26869,34200000.0
2005-04-28 09:01:00,2.2686,2.26904,2.26845,2.2689,20200000.0
2005-04-28 09:02:00,2.26884,2.26905,2.26856,2.26878,32600000.0
2005-04-28 09:03:00,2.269,2.26913,2.26845,2.26857,29400000.0
2005-04-28 09:04:00,2.26862,2.26899,2.26825,2.26899,22000000.0
2005-04-28 09:05:00,2.26875,2.26913,2.26861,2.26892,40800000.0
2005-04-28 09:06:00,2.26876,2.2696,2.26867,2.26956,33300000.0
2005-04-28 09:07:00,2.26969,2.26971,2.26915,2.26931,31100000.0
2005-04-28 09:08:00,2.26937,2.26987,2.26907,2.26983,44400000.0
2005-04-28 09:09:00,2.26943,2.26987,2.26939,2.2698,39700000.0
2005-04-28 09:10:00,2.26944,2.26981,2.26929,2.26978,45100000.0
2005-04-28 09:11:00,2.26939,2.26975,2.26915,2.26962,19800000.0
2005-04-28 09:12:00,2.26955,2.26964,2.26914,2.26936,26400000.0
2005-04-28 09:13:00,2.26952,2.26957,2.26888,2.26922,55300000.0
2005-04-28 09:14:00,2.26873,2.26928,2.26867,2.26867,37300000.0
2005-04-28 09:15:00,2.26901,2.26932,2.26869,2.26932,49100000.0
2005-04-28 09:16:00,2.26893,2.26931,2.2687,2.2689,37600000.0
2005-04-28 09:17:00,2.26853,2.269,2.2685,2.26872,24000000.0
2005-04-28 09:18:00,2.26867,2.26882,2.26828,2.26861,30600000.0
2005-04-28 09:19:00,2.26858,2.26926,2.26845,2.26917,35600000.0
2005-04-28 09:20:00,2.26904,2.26904,2.26854,2.2687,26000000.0
2005-04-28 09:21:00,2.26865,2.26882,2.26825,2.26849,35400000.0
2005-04-28 09:22:00,2.26856,2.26891,2.2683,2.26844,70999998.0
2005-04-28 09:23:00,2.26841,2.26899,2.26815,2.2688,37400000.0
2005-04-28 09:24:00,2.2683,2.26873,2.26815,2.26872,38200000.0
2005-04-28 09:25:00,2.26835,2.26901,2.26827,2.26878,32000000.0
2005-04-28 09:26:00,2.26881,2.26919,2.26866,2.26896,34900000.0
2005-04-28 09:27:00,2.26914,2.26945,2.26889,2.26893,30000000.0
2005-04-28 09:28:00,2.26892,2.26919,2.26873,2.26907,34300000.0
2005-04-28 09:29:00,2.26891,2.27005,2.26887,2.27005,13500000.0
2005-04-28 09:30:00,2.26994,2.27014,2.26957,2.26978,44500000.0
2005-04-28 09:31:00,2.26988,2.26988,2.26932,2.26952,27400000.0
2005-04-28 09:32:00,2.26952,2.26977,2.26934,2.26956,49600000.0
2005-04-28 09:33:00,2.26962,2.26973,2.26886,2.26915,31400000.0
2005-04-28 09:34:00,2.26893,2.26946,2.26891,2.26946,29600000.0
2005-04-28 09:35:00,2.26918,2.26939,2.26889,2.26899,58500000.0
2005-04-28 09:36:00,2.26875,2.26917,2.26856,2.26894,24100000.0
2005-04-28 09:37:00,2.26888,2.26895,2.2684,2.26843,59200000.0
2005-04-28 09:38:00,2.26908,2.26908,2.26805,2.26829,37900000.0
2005-04-28 09:39:00,2.26826,2.26866,2.26804,2.26862,53700000.0
2005-04-28 09:40:00,2.2686,2.26873,2.26821,2.26834,37600000.0
2005-04-28 09:41:00,2.26872,2.26872,2.26803,2.26811,24600000.0
2005-04-28 09:42:00,2.2679,2.26903,2.2679,2.2688,47900000.0
2005-04-28 09:43:00,2.26898,2.2692,2.26849,2.26893,37400000.0
2005-04-28 09:44:00,2.26902,2.26904,2.26854,2.26881,44200000.0
2005-04-28 09:45:00,2.26866,2.26884,2.26824,2.26829,42400000.0
2005-04-28 09:46:00,2.26811,2.26844,2.26795,2.26827,23000000.0
2005-04-28 09:47:00,2.26789,2.26831,2.26772,2.26785,57600000.0
2005-04-28 09:48:00,2.26759,2.26819,2.26759,2.26807,41300000.0
2005-04-28 09:49:00,2.26837,2.26837,2.26755,2.2676,31900000.0
2005-04-28 09:50:00,2.26815,2.26827,2.26732,2.26732,34500000.0
2005-04-28 09:51:00,2.26796,2.26796,2.26733,2.26751,24300000.0
2005-04-28 09:52:00,2.26747,2.26775,2.26711,2.2676,75200000.0
2005-04-28 09:53:00,2.26737,2.26784,2.26726,2.26784,68600000.0
2005-04-28 09:54:00,2.26787,2.26791,2.26736,2.26737,37300000.0
2005-04-28 09:55:00,2.26771,2.26802,2.26752,2.26802,45200000.0
2005-04-28 09:56:00,2.26781,2.26816,2.26752,2.26792,30100000.0
2005-04-28 09:57:00,2.26767,2.26787,2.26724,2.26754,36700000.0
2005-04-28 09:58:00,2.2673,2.26782,2.26711,2.26782,45400000.0
2005-04-28 09:59:00,2.26779,2.26809,2.26759,2.26782,51600000.0
2005-04-28 10:00:00,2.26771,2.2679,2.26767,2.26783,28500000.0
2005-04-28 10:01:00,2.26778,2.26823,2.26757,2.26819,32400000.0
2005-04-28 10:02:00,2.26816,2.26834,2.26788,2.26829,30100000.0
2005-04-28 10:03:00,2.26821,2.26853,2.26796,2.26828,24700000.0
2005-04-28 10:04:00,2.26813,2.26874,2.26784,2.26833,44600000.0
2005-04-28 10:05:00,2.26849,2.2686,2.26816,2.26854,38800000.0
2005-04-28 10:06:00,2.26829,2.26864,2.26808,2.26836,22400000.0
2005-04-28 10:07:00,2.26859,2.26865,2.26811,2.2686,29100000.0
2005-04-28 10:08:00,2.26875,2.26892,2.26829,2.26882,41500000.0
2005-04-28 10:09:00,2.26902,2.26927,2.26851,2.26875,41500000.0
2005-04-28 10:10:00,2.26912,2.26929,2.26876,2.26918,39000000.0
2005-04-28 10:11:00,2.26911,2.26925,2.26851,2.26891,23800000.0
2005-04-28 10:12:00,2.269,2.26931,2.26869,2.26896,32700000.0
2005-04-28 10:13:00,2.26913,2.26915,2.26846,2.26895,24900000.0
2005-04-28 10:14:00,2.2689,2.26929,2.26875,2.26886,27800000.0
2005-04-28 10:15:00,2.26885,2.26936,2.26865,2.2692,21800000.0
2005-04-28 10:16:00,2.26889,2.26909,2.26862,2.26867,55599999.0
2005-04-28 10:17:00,2.26847,2.26865,2.26797,2.26865,37700000.0
2005-04-28 10:18:00,2.26865,2.26884,2.26831,2.26866,29700000.0
2005-04-28 10:19:00,2.26855,2.26889,2.2684,2.26859,23200000.0
2005-04-28 10:20:00,2.26865,2.2689,2.26827,2.26856,21600000.0
2005-04-28 10:21:00,2.26862,2.26875,2.26803,2.26866,35100000.0
2005-04-28 10:22:00,2.26814,2.26895,2.26814,2.26895,61000000.0
2005-04-28 10:23:00,2.26858,2.26905,2.26835,2.26882,45700000.0
2005-04-28 10:24:00,2.2685,2.269,2.26836,2.26891,69000000.0
2005-04-28 10:25:00,2.26862,2.26873,2.26814,2.26867,42500000.0
2005-04-28 10:26:00,2.26874,2.26884,2.26814,2.26858,43900000.0
2005-04-28 10:27:00,2.26852,2.26864,2.26827,2.26842,40200000.0
2005-04-28 10:28:00,2.26842,2.26852,2.26783,2.26805,45500000.0
2005-04-28 10:29:00,2.26824,2.26839,2.26784,2.26837,42400000.0
2005-04-28 10:30:00,2.26793,2.26859,2.26779,2.26833,27900000.0
2005-04-28 10:31:00,2.2681,2.26861,2.26781,2.26858,21400000.0
2005-04-28 10:32:00,2.268,2.26849,2.26794,2.26846,43500000.0
2005-04-28 10:33:00,2.26867,2.2688,2.26824,2.26869,43000000.0
2005-04-28 10:34:00,2.26897,2.26903,2.26824,2.26832,38800000.0
2005-04-28 10:35:00,2.26902,2.26902,2.26841,2.26884,35800000.0
2005-04-28 10:36:00,2.26899,2.26908,2.26822,2.26826,45900000.0
2005-04-28 10:37:00,2.26917,2.26917,2.26843,2.26846,50000000.0
2005-04-28 10:38:00,2.26879,2.26897,2.26809,2.26855,43500000.0
2005-04-28 10:39:00,2.26857,2.26871,2.26822,2.26846,74799999.0
2005-04-28 10:40:00,2.2685,2.26858,2.26804,2.26851,37700000.0
2005-04-28 10:41:00,2.26778,2.26879,2.26767,2.2687,36100000.0
2005-04-28 10:42:00,2.26857,2.26869,2.2682,2.26864,69499999.0
2005-04-28 10:43:00,2.26872,2.26897,2.26828,2.26851,19700000.0
2005-04-28 10:44:00,2.26869,2.26878,2.26849,2.26851,47800000.0
2005-04-28 10:45:00,2.26835,2.26853,2.26811,2.26836,41300000.0
2005-04-28 10:46:00,2.26865,2.26871,2.26835,2.26862,38600000.0
2005-04-28 10:47:00,2.26862,2.26877,2.26836,2.26863,21000000.0
2005-04-28 10:48:00,2.2683,2.26863,2.2679,2.26863,37000000.0
2005-04-28 10:49:00,2.26838,2.26857,2.2681,2.26816,33500000.0
2005-04-28 10:50:00,2.26845,2.26897,2.2682,2.26882,41700000.0
2005-04-28 10:51:00,2.26894,2.26894,2.26866,2.26866,39500000.0
2005-04-28 10:52:00,2.26892,2.26914,2.26878,2.26909,26900000.0
2005-04-28 10:53:00,2.2693,2.2693,2.26882,2.26925,39400000.0
2005-04-28 10:54:00,2.26932,2.26946,2.26895,2.26923,34500000.0
2005-04-28 10:55:00,2.26902,2.26942,2.26873,2.26942,52400000.0
2005-04-28 10:56:00,2.26962,2.26985,2.26908,2.26959,22100000.0
2005-04-28 10:57:00,2.26958,2.26993,2.26897,2.26936,36900000.0
2005-04-28 10:58:00,2.26937,2.26943,2.26913,2.26925,37200000.0
2005-04-28 10:59:00,2.26944,2.26949,2.26896,2.26944,41500000.0
2005-04-28 11:00:00,2.26931,2.26969,2.2691,2.26952,24700000.0
2005-04-28 11:01:00,2.26945,2.26968,2.26902,2.26934,30400000.0
2005-04-28 11:02:00,2.26957,2.26974,2.26892,2.26909,35000000.0
2005-04-28 11:03:00,2.2695,2.26972,2.26889,2.26924,39900001.0
2005-04-28 11:04:00,2.2694,2.26964,2.26909,2.26959,35500000.0
2005-04-28 11:05:00,2.26964,2.26972,2.26896,2.26917,44300000.0
2005-04-28 11:06:00,2.2694,2.2694,2.26892,2.26925,22700000.0
2005-04-28 11:07:00,2.26916,2.2693,2.26877,2.26891,38100000.0
2005-04-28 11:08:00,2.2687,2.26916,2.26865,2.26893,36900000.0
2005-04-28 11:09:00,2.26856,2.26875,2.26847,2.26848,32400000.0
2005-04-28 11:10:00,2.26882,2.26931,2.26882,2.2691,36300000.0
2005-04-28 11:11:00,2.26905,2.26906,2.26866,2.26887,25800000.0
2005-04-28 11:12:00,2.26854,2.26864,2.26817,2.26844,39400000.0
2005-04-28 11:13:00,2.26832,2.26844,2.26791,2.26825,29500000.0
2005-04-28 11:14:00,2.26862,2.26875,2.26821,2.26835,74500000.0
2005-04-28 11:15:00,2.26834,2.26852,2.26812,2.26848,24600000.0
2005-04-28 11:16:00,2.2682,2.26845,2.26812,2.26818,27400000.0
2005-04-28 11:17:00,2.26809,2.26831,2.26797,2.26814,61999999.0
2005-04-28 11:18:00,2.26842,2.26892,2.26817,2.26892,44700001.0
2005-04-28 11:19:00,2.26884,2.26889,2.26821,2.26862,61100000.0
2005-04-28 11:20:00,2.26845,2.26869,2.26815,2.26861,71399999.0
2005-04-28 11:21:00,2.2683,2.26894,2.26825,2.26876,22700000.0
2005-04-28 11:22:00,2.26853,2.26896,2.26823,2.2687,28700000.0
2005-04-28 11:23:00,2.26853,2.26879,2.26805,2.26848,39500000.0
2005-04-28 11:24:00,2.26846,2.26867,2.26824,2.26862,33200000.0
2005-04-28 11:25:00,2.2684,2.26867,2.26828,2.26854,21600000.0
2005-04-28 11:26:00,2.26861,2.26888,2.26859,2.26884,51299999.0
2005-04-28 11:27:00,2.26867,2.26878,2.26819,2.26868,34200000.0
2005-04-28 11:28:00,2.26867,2.26891,2.2685,2.26891,56300000.0
2005-04-28 11:29:00,2.26855,2.26883,2.26824,2.26859,51700000.0
2005-04-28 11:30:00,2.26867,2.26899,2.26821,2.26863,30400000.0
2005-04-28 11:31:00,2.26864,2.26887,2.26833,2.26875,29500000.0
2005-04-28 11:32:00,2.26864,2.26879,2.26837,2.26875,26100000.0
2005-04-28 11:33:00,2.26803,2.26876,2.26803,2.26875,35300000.0
2005-04-28 11:34:00,2.26835,2.2687,2.26814,2.26868,52200000.0
2005-04-28 11:35:00,2.26881,2.26894,2.26857,2.26871,26400000.0
2005-04-28 11:36:00,2.26889,2.26918,2.26864,2.26899,33200000.0
2005-04-28 11:37:00,2.26905,2.26908,2.26861,2.26881,28300000.0
2005-04-28 11:38:00,2.26862,2.26928,2.26859,2.26877,54800000.0
2005-04-28 11:39:00,2.26867,2.26881,2.26793,2.26838,63200000.0
2005-04-28 11:40:00,2.26879,2.26892,2.2683,2.26883,20900000.0
2005-04-28 11:41:00,2.26874,2.26883,2.26839,2.26845,36500000.0
2005-04-28 11:42:00,2.26845,2.26883,2.26841,2.26845,44800000.0
2005-04-28 11:43:00,2.26818,2.26871,2.26808,2.26862,22300000.0
2005-04-28 11:44:00,2.26859,2.26863,2.26829,2.26836,49400000.0
2005-04-28 11:45:00,2.26887,2.26887,2.26842,2.26852,51300000.0
2005-04-28 11:46:00,2.26845,2.26857,2.2681,2.2684,27500000.0
2005-04-28 11:47:00,2.26873,2.26892,2.26828,2.26853,37300000.0
2005-04-28 11:48:00,2.26836,2.26879,2.26831,2.26866,44900000.0
2005-04-28 11:49:00,2.26804,2.26894,2.26804,2.2688,21000000.0
2005-04-28 11:50:00,2.26868,2.26889,2.26855,2.2688,32400000.0
2005-04-28 11:51:00,2.26917,2.26917,2.26842,2.26883,42600000.0
2005-04-28 11:52:00,2.26887,2.26892,2.26821,2.26844,21000000.0
2005-04-28 11:53:00,2.2682,2.26831,2.26779,2.26814,36700000.0
2005-04-28 11:54:00,2.26789,2.26822,2.2677,2.26822,31200000.0
2005-04-28 11:55:00,2.26806,2.2686,2.26796,2.2682,40800000.0
2005-04-28 11:56:00,2.26812,2.26843,2.26798,2.26825,36900000.0
2005-04-28 11:57:00,2.26812,2.26826,2.26777,2.26826,30800000.0
2005-04-28 11:58:00,2.26795,2.26837,2.26776,2.26829,16200000.0
2005-04-28 11:59:00,2.26804,2.26852,2.2678,2.26844,34400000.0
2005-04-28 12:00:00,2.26828,2.269,2.26822,2.26886,30800000.0
2005-04-28 12:01:00,2.26865,2.26906,2.26841,2.2689,31800000.0
2005-04-28 12:02:00,2.26894,2.26914,2.26881,2.26881,58500000.0
2005-04-28 12:03:00,2.26863,2.26911,2.26849,2.26881,21600000.0
2005-04-28 12:04:00,2.26902,2.26912,2.26879,2.26897,38500000.0
2005-04-28 12:05:00,2.26881,2.26916,2.26849,2.26889,33800000.0
2005-04-28 12:06:00,2.26892,2.26904,2.2685,2.26901,33600000.0
2005-04-28 12:07:00,2.26883,2.26904,2.26849,2.2688,46000000.0
2005-04-28 12:08:00,2.26882,2.2691,2.26854,2.26886,24300000.0
2005-04-28 12:09:00,2.26906,2.26925,2.26869,2.26913,24000000.0
2005-04-28 12:10:00,2.269,2.26924,2.2687,2.26905,14500000.0
2005-04-28 12:11:00,2.2688,2.269,2.26877,2.26894,34300000.0
2005-04-28 12:12:00,2.26914,2.26935,2.26851,2.26868,33200000.0
2005-04-28 12:13:00,2.26895,2.26911,2.26865,2.26868,31200000.0
2005-04-28 12:14:00,2.26862,2.26892,2.2684,2.26883,39100000.0
2005-04-28 12:15:00,2.26869,2.26904,2.26855,2.26889,42200000.0
2005-04-28 12:16:00,2.26886,2.2692,2.26874,2.26898,51900000.0
2005-04-28 12:17:00,2.26937,2.26948,2.26875,2.26909,39500000.0
2005-04-28 12:18:00,2.26889,2.26924,2.26883,2.26902,36600000.0
2005-04-28 12:19:00,2.26927,2.26939,2.2691,2.26936,22300000.0
2005-04-28 12:20:00,2.26914,2.26948,2.26904,2.26927,26000000.0
2005-04-28 12:21:00,2.26932,2.26958,2.26898,2.26908,39700000.0
2005-04-28 12:22:00,2.26949,2.26949,2.26887,2.26896,27500000.0
2005-04-28 12:23:00,2.26919,2.2696,2.26901,2.2694,27400000.0
2005-04-28 12:24:00,2.26982,2.26982,2.26926,2.26948,36100000.0
2005-04-28 12:25:00,2.26986,2.26993,2.26915,2.26915,48800000.0
2005-04-28 12:26:00,2.26981,2.26993,2.26949,2.26969,28200000.0
2005-04-28 12:27:00,2.27004,2.2701,2.26951,2.27005,36600000.0
2005-04-28 12:28:00,2.27038,2.27054,2.26981,2.27021,26300000.0
2005-04-28 12:29:00,2.27029,2.27029,2.26933,2.2698,36200000.0
2005-04-28 12:30:00,2.2697,2.26985,2.26932,2.26985,38800000.0
2005-04-28 12:31:00,2.2696,2.2698,2.26936,2.26961,44599999.0
2005-04-28 12:32:00,2.26971,2.26983,2.26925,2.26983,31900000.0
2005-04-28 12:33:00,2.26957,2.27001,2.26952,2.26963,40800000.0
2005-04-28 12:34:00,2.26966,2.26971,2.26919,2.26963,44100000.0
2005-04-28 12:35:00,2.2694,2.26982,2.26921,2.26967,35800000.0
2005-04-28 12:36:00,2.26984,2.26984,2.26896,2.2692,38900000.0
2005-04-28 12:37:00,2.26957,2.26963,2.26873,2.26925,25400000.0
2005-04-28 12:38:00,2.26942,2.26962,2.269,2.26939,32300000.0
2005-04-28 12:39:00,2.26922,2.26935,2.26901,2.26926,48400000.0
2005-04-28 12:40:00,2.26924,2.26966,2.2691,2.26955,43600000.0
2005-04-28 12:41:00,2.26939,2.26981,2.26918,2.26976,45200000.0
2005-04-28 12:42:00,2.26938,2.26954,2.26915,2.26951,49800000.0
2005-04-28 12:43:00,2.26949,2.26973,2.26916,2.26932,39400000.0
2005-04-28 12:44:00,2.26933,2.26969,2.26907,2.26967,35100000.0
2005-04-28 12:45:00,2.26971,2.27007,2.26945,2.26996,37100000.0
2005-04-28 12:46:00,2.27015,2.2704,2.26966,2.26988,30300000.0
2005-04-28 12:47:00,2.26983,2.27005,2.2697,2.26977,43300000.0
2005-04-28 12:48:00,2.26988,2.27002,2.26948,2.27002,48500000.0
2005-04-28 12:49:00,2.27024,2.27024,2.26964,2.26992,49000000.0
2005-04-28 12:50:00,2.2702,2.27023,2.26965,2.26998,30000000.0
2005-04-28 12:51:00,2.27011,2.27011,2.26959,2.26991,33200000.0
2005-04-28 12:52:00,2.26981,2.27012,2.26954,2.26984,32600000.0
2005-04-28 12:53:00,2.2698,2.27024,2.26948,2.27007,38400000.0
2005-04-28 12:54:00,2.26992,2.27046,2.26988,2.27036,43500000.0
2005-04-28 12:55:00,2.27042,2.27077,2.27022,2.27077,23500000.0
2005-04-28 12:56:00,2.27046,2.27115,2.27044,2.27086,48800000.0
2005-04-28 12:57:00,2.271,2.27111,2.27033,2.27076,36200000.0
2005-04-28 12:58:00,2.27122,2.27149,2.27071,2.27139,29000000.0
2005-04-28 12:59:00,2.27156,2.27171,2.27088,2.27154,66000001.0
2005-04-28 13:00:00,2.27172,2.27178,2.27101,2.27141,39600000.0
2005-04-28 13:01:00,2.27172,2.27173,2.27129,2.27158,65900000.0
2005-04-28 13:02:00,2.27157,2.27178,2.27117,2.27124,50599999.0
2005-04-28 13:03:00,2.27095,2.27147,2.27095,2.27117,50800001.0
2005-04-28 13:04:00,2.27108,2.27166,2.27093,2.27166,48000000.0
2005-04-28 13:05:00,2.2716,2.272,2.27134,2.27194,47400000.0
2005-04-28 13:06:00,2.27178,2.27217,2.27163,2.27217,30700000.0
2005-04-28 13:07:00,2.27143,2.27206,2.27137,2.27185,62700000.0
2005-04-28 13:08:00,2.27192,2.27199,2.27164,2.27196,25600000.0
2005-04-28 13:09:00,2.27195,2.27257,2.27166,2.27241,40500000.0
2005-04-28 13:10:00,2.27231,2.27262,2.2722,2.2723,55199999.0
2005-04-28 13:11:00,2.27267,2.27274,2.27204,2.2724,41500000.0
2005-04-28 13:12:00,2.27246,2.27287,2.27223,2.27261,14900000.0
2005-04-28 13:13:00,2.27231,2.27283,2.27231,2.27257,47200000.0
2005-04-28 13:14:00,2.2724,2.27278,2.2722,2.27278,32700000.0
2005-04-28 13:15:00,2.27257,2.27292,2.27238,2.2727,47500000.0
2005-04-28 13:16:00,2.27256,2.2729,2.27218,2.27227,40600000.0
2005-04-28 13:17:00,2.27266,2.2728,2.27243,2.27248,26300000.0
2005-04-28 13:18:00,2.27269,2.27287,2.27247,2.27259,42500000.0
2005-04-28 13:19:00,2.27279,2.27283,2.27235,2.27264,41300000.0
2005-04-28 13:20:00,2.27304,2.27306,2.27267,2.27295,55500000.0
2005-04-28 13:21:00,2.27311,2.27311,2.27234,2.27287,35900000.0
2005-04-28 13:22:00,2.27293,2.27327,2.27276,2.27321,28200000.0
2005-04-28 13:23:00,2.27297,2.27343,2.27276,2.27331,23900000.0
2005-04-28 13:24:00,2.27332,2.27371,2.27316,2.27354,34900000.0
2005-04-28 13:25:00,2.27355,2.27412,2.2733,2.27412,22100000.0
2005-04-28 13:26:00,2.27362,2.27367,2.27323,2.27342,27200000.0
2005-04-28 13:27:00,2.273,2.27318,2.27286,2.27316,48500000.0
2005-04-28 13:28:00,2.27315,2.27316,2.27262,2.27269,29400000.0
2005-04-28 13:29:00,2.2728,2.27284,2.27159,2.27166,57500000.0
2005-04-28 13:30:00,2.27185,2.27213,2.27149,2.27193,36900000.0
2005-04-28 13:31:00,2.27248,2.27308,2.27214,2.27308,66800000.0
2005-04-28 13:32:00,2.27327,2.27345,2.27276,2.27293,29300000.0
2005-04-28 13:33:00,2.27299,2.27318,2.27247,2.27282,39900000.0
2005-04-28 13:34:00,2.27302,2.2735,2.27296,2.27317,37000000.0
2005-04-28 13:35:00,2.27303,2.2736,2.27281,2.27343,41400000.0
2005-04-28 13:36:00,2.27355,2.27364,2.27306,2.27361,32800000.0
2005-04-28 13:37:00,2.27263,2.27336,2.27263,2.27304,52700000.0
2005-04-28 13:38:00,2.27334,2.27334,2.27278,2.27313,37500000.0
2005-04-28 13:39:00,2.27327,2.2734,2.27281,2.2733,59500000.0
2005-04-28 13:40:00,2.2732,2.27341,2.27298,2.27325,30200000.0
2005-04-28 13:41:00,2.27291,2.27307,2.2726,2.27289,53500000.0
2005-04-28 13:42:00,2.27286,2.27316,2.27259,2.27303,39800000.0
2005-04-28 13:43:00,2.27267,2.27296,2.27259,2.27266,38900000.0
2005-04-28 13:44:00,2.27269,2.27301,2.27243,2.27301,46200001.0
2005-04-28 13:45:00,2.27288,2.27306,2.2726,2.27288,36500000.0
2005-04-28 13:46:00,2.27349,2.27363,2.27271,2.27348,32400000.0
2005-04-28 13:47:00,2.2737,2.2737,2.27236,2.27236,29900000.0
2005-04-28 13:48:00,2.27287,2.27329,2.27272,2.27304,34200000.0
2005-04-28 13:49:00,2.27316,2.27355,2.27286,2.27343,36900000.0
2005-04-28 13:50:00,2.27322,2.27338,2.2727,2.27326,54400000.0
2005-04-28 13:51:00,2.27306,2.27326,2.2727,2.27305,23900000.0
2005-04-28 13:52:00,2.27342,2.27345,2.27295,2.27342,66600000.0
2005-04-28 13:53:00,2.27303,2.27307,2.27258,2.27263,30700000.0
2005-04-28 13:54:00,2.27242,2.27258,2.272,2.27236,19300000.0
2005-04-28 13:55:00,2.27225,2.27243,2.27201,2.27243,35100000.0
2005-04-28 13:56:00,2.27239,2.27246,2.27192,2.27197,26000000.0
2005-04-28 13:57:00,2.27216,2.27231,2.27179,2.27231,50000000.0
2005-04-28 13:58:00,2.27201,2.27254,2.27188,2.27254,49200000.0
2005-04-28 13:59:00,2.27227,2.27256,2.27193,2.27239,29300000.0
2005-04-28 14:00:00,2.27204,2.2723,2.27175,2.27225,32800000.0
2005-04-28 14:01:00,2.27205,2.27228,2.27176,2.27221,40300000.0
2005-04-28 14:02:00,2.27168,2.27211,2.27152,2.27188,27500000.0
2005-04-28 14:03:00,2.27172,2.27208,2.27155,2.27187,38800000.0
2005-04-28 14:04:00,2.27218,2.2726,2.27187,2.2726,39600000.0
2005-04-28 14:05:00,2.27221,2.27252,2.27188,2.2725,53400000.0
2005-04-28 14:06:00,2.2723,2.27254,2.27204,2.27215,33600000.0
2005-04-28 14:07:00,2.27178,2.27212,2.27164,2.27199,30000000.0
2005-04-28 14:08:00,2.27206,2.27221,2.27175,2.27207,73000000.0
2005-04-28 14:09:00,2.27215,2.27218,2.27144,2.27179,27600000.0
2005-04-28 14:10:00,2.27252,2.27252,2.27178,2.2721,43100000.0
2005-04-28 14:11:00,2.27255,2.27274,2.27195,2.27261,30200000.0
2005-04-28 14:12:00,2.27278,2.27294,2.27235,2.27277,28800000.0
2005-04-28 14:13:00,2.27267,2.27273,2.27206,2.27254,62700000.0
2005-04-28 14:14:00,2.27243,2.2731,2.27234,2.2731,38600000.0
2005-04-28 14:15:00,2.27299,2.27306,2.27231,2.27276,32700000.0
2005-04-28 14:16:00,2.27278,2.27283,2.27227,2.27274,54600000.0
2005-04-28 14:17:00,2.27242,2.27293,2.27236,2.27268,25500000.0
2005-04-28 14:18:00,2.27243,2.27243,2.27201,2.27222,24400000.0
2005-04-28 14:19:00,2.27229,2.27254,2.27166,2.27218,43200000.0
2005-04-28 14:20:00,2.27229,2.27229,2.2717,2.27205,37700000.0
2005-04-28 14:21:00,2.27197,2.27247,2.27176,2.27199,36400000.0
2005-04-28 14:22:00,2.27229,2.2723,2.27178,2.27199,36200000.0
2005-04-28 14:23:00,2.27243,2.27256,2.272,2.27256,33200000.0
2005-04-28 14:24:00,2.27262,2.27291,2.27246,2.27291,25800000.0
2005-04-28 14:25:00,2.2729,2.27321,2.27268,2.27301,27000000.0
2005-04-28 14:26:00,2.27312,2.27328,2.27257,2.27319,65100000.0
2005-04-28 14:27:00,2.27309,2.27332,2.27283,2.27332,30700000.0
2005-04-28 14:28:00,2.27287,2.27299,2.27251,2.2726,43200000.0
2005-04-28 14:29:00,2.27228,2.2726,2.27186,2.27186,44600000.0
2005-04-28 14:30:00,2.27259,2.27316,2.27121,2.27198,28300000.0
2005-04-28 14:31:00,2.2724,2.27312,2.27224,2.27302,45200000.0
2005-04-28 14:32:00,2.2729,2.27318,2.27245,2.27318,30100000.0
2005-04-28 14:33:00,2.2733,2.27334,2.27272,2.27311,37300000.0
2005-04-28 14:34:00,2.27315,2.27332,2.27186,2.27231,32200000.0
2005-04-28 14:35:00,2.27217,2.27252,2.27012,2.27012,31600000.0
2005-04-28 14:36:00,2.26955,2.27058,2.26937,2.27057,40600000.0
2005-04-28 14:37:00,2.27105,2.27181,2.27049,2.27117,35100000.0
2005-04-28 14:38:00,2.27177,2.27224,2.27087,2.27096,32400000.0
2005-04-28 14:39:00,2.27065,2.27222,2.27065,2.27178,43600000.0
2005-04-28 14:40:00,2.27203,2.27273,2.27165,2.2725,54800000.0
2005-04-28 14:41:00,2.27278,2.27324,2.27243,2.27324,35600000.0
2005-04-28 14:42:00,2.27359,2.27359,2.27268,2.27344,31100000.0
2005-04-28 14:43:00,2.27349,2.27349,2.27245,2.27271,53300000.0
2005-04-28 14:44:00,2.27241,2.27302,2.27236,2.27239,36200000.0
2005-04-28 14:45:00,2.27254,2.2726,2.27172,2.27221,49100000.0
2005-04-28 14:46:00,2.2725,2.27276,2.27224,2.27237,25400000.0
2005-04-28 14:47:00,2.27277,2.27284,2.27209,2.27241,47500000.0
2005-04-28 14:48:00,2.27279,2.27295,2.27203,2.27226,20900000.0
2005-04-28 14:49:00,2.27233,2.27257,2.27204,2.27257,24000000.0
2005-04-28 14:50:00,2.27207,2.27243,2.27191,2.27243,25800000.0
2005-04-28 14:51:00,2.27208,2.27284,2.27182,2.27266,35100000.0
2005-04-28 14:52:00,2.27243,2.27272,2.27215,2.27248,55300001.0
2005-04-28 14:53:00,2.2726,2.27283,2.27199,2.27253,52600000.0
2005-04-28 14:54:00,2.2726,2.27278,2.27174,2.27213,48300000.0
2005-04-28 14:55:00,2.27141,2.27216,2.27098,2.2716,60600000.0
2005-04-28 14:56:00,2.27167,2.27189,2.27105,2.27151,39500000.0
2005-04-28 14:57:00,2.27159,2.27181,2.27085,2.27153,57100000.0
2005-04-28 14:58:00,2.27165,2.27198,2.27136,2.27188,30800000.0
2005-04-28 14:59:00,2.2718,2.27182,2.27123,2.27146,22800000.0
2005-04-28 15:00:00,2.27155,2.27217,2.27152,2.27217,61400000.0
2005-04-28 15:01:00,2.27185,2.27218,2.27135,2.27197,32100000.0
2005-04-28 15:02:00,2.27201,2.27215,2.27159,2.27206,34600000.0
2005-04-28 15:03:00,2.27239,2.27268,2.2719,2.27214,21800000.0
2005-04-28 15:04:00,2.27268,2.27302,2.27202,2.27297,57600000.0
2005-04-28 15:05:00,2.27305,2.27388,2.27272,2.27388,38600000.0
2005-04-28 15:06:00,2.27354,2.27368,2.27319,2.27319,43100000.0
2005-04-28 15:07:00,2.27317,2.27334,2.27286,2.27325,28900000.0
2005-04-28 15:08:00,2.27311,2.27381,2.27286,2.2737,63600000.0
2005-04-28 15:09:00,2.27407,2.27418,2.27279,2.27298,28400000.0
2005-04-28 15:10:00,2.27303,2.2736,2.27279,2.27354,38400000.0
2005-04-28 15:11:00,2.27305,2.27356,2.2727,2.27345,46400000.0
2005-04-28 15:12:00,2.27298,2.27319,2.27242,2.27297,22900000.0
2005-04-28 15:13:00,2.27307,2.27307,2.27219,2.27239,24700000.0
2005-04-28 15:14:00,2.27255,2.27285,2.27235,2.27264,37800000.0
2005-04-28 15:15:00,2.27231,2.27248,2.27209,2.27217,29600000.0
2005-04-28 15:16:00,2.27208,2.27274,2.27181,2.27262,31000000.0
2005-04-28 15:17:00,2.27245,2.27289,2.27235,2.27253,34400000.0
2005-04-28 15:18:00,2.2724,2.27258,2.27209,2.27231,33900000.0
2005-04-28 15:19:00,2.27168,2.27235,2.27153,2.27215,29400000.0
2005-04-28 15:20:00,2.27178,2.272,2.27146,2.27194,37600000.0
2005-04-28 15:21:00,2.27212,2.27212,2.27144,2.27179,40800000.0
2005-04-28 15:22:00,2.27187,2.27219,2.27089,2.27113,35300000.0
2005-04-28 15:23:00,2.27137,2.27152,2.27083,2.27138,41100000.0
2005-04-28 15:24:00,2.27137,2.27255,2.27137,2.27255,22400000.0
2005-04-28 15:25:00,2.27219,2.2726,2.27214,2.2723,26800000.0
2005-04-28 15:26:00,2.27222,2.27252,2.27205,2.27221,38200000.0
2005-04-28 15:27:00,2.27201,2.27237,2.27177,2.27236,31100000.0
2005-04-28 15:28:00,2.27211,2.27276,2.27203,2.27272,44700000.0
2005-04-28 15:29:00,2.27233,2.2728,2.27225,2.27256,28900000.0
2005-04-28 15:30:00,2.27232,2.27281,2.27229,2.27277,37600000.0
2005-04-28 15:31:00,2.27251,2.27276,2.2722,2.27267,32300000.0
2005-04-28 15:32:00,2.2729,2.2729,2.27216,2.27239,40000000.0
2005-04-28 15:33:00,2.27259,2.27261,2.27217,2.27222,43800000.0
2005-04-28 15:34:00,2.27228,2.27243,2.27176,2.27203,51000000.0
2005-04-28 15:35:00,2.27208,2.27239,2.27165,2.27185,47900000.0
2005-04-28 15:36:00,2.2719,2.27202,2.27166,2.27183,53900000.0
2005-04-28 15:37:00,2.2718,2.2721,2.27156,2.27189,23200000.0
2005-04-28 15:38:00,2.2719,2.27191,2.27158,2.2717,34600000.0
2005-04-28 15:39:00,2.27181,2.27207,2.27156,2.27181,29600000.0
2005-04-28 15:40:00,2.2717,2.27211,2.27138,2.27175,36700000.0
2005-04-28 15:41:00,2.27149,2.27229,2.27129,2.27207,25300000.0
2005-04-28 15:42:00,2.27184,2.27194,2.27142,2.27189,32500000.0
2005-04-28 15:43:00,2.27175,2.27209,2.27168,2.27209,32000000.0
2005-04-28 15:44:00,2.27215,2.27243,2.2716,2.27194,53400000.0
2005-04-28 15:45:00,2.27196,2.27216,2.27172,2.27204,49500000.0
2005-04-28 15:46:00,2.27192,2.27232,2.27192,2.27208,40500000.0
2005-04-28 15:47:00,2.27176,2.27232,2.27176,2.27232,27800000.0
2005-04-28 15:48:00,2.27232,2.27239,2.27197,2.27197,49000000.0
2005-04-28 15:49:00,2.27237,2.27241,2.27177,2.2722,41100000.0
2005-04-28 15:50:00,2.27186,2.27242,2.27179,2.27242,35000000.0
2005-04-28 15:51:00,2.27182,2.272,2.27162,2.27178,20800000.0
2005-04-28 15:52:00,2.27153,2.27234,2.27135,2.27179,52099999.0
2005-04-28 15:53:00,2.2717,2.27187,2.27118,2.27118,38800000.0
2005-04-28 15:54:00,2.27115,2.27206,2.27094,2.27182,43800000.0
2005-04-28 15:55:00,2.27183,2.27194,2.27148,2.27175,35300000.0
2005-04-28 15:56:00,2.27204,2.27221,2.2716,2.27168,24800000.0
2005-04-28 15:57:00,2.27195,2.27202,2.2713,2.27165,37500000.0
2005-04-28 15:58:00,2.27175,2.27229,2.27161,2.27176,64000000.0
2005-04-28 15:59:00,2.27155,2.27176,2.27129,2.27157,25700000.0
2005-04-28 16:00:00,2.27143,2.27159,2.27124,2.27145,50000000.0
2005-04-28 16:01:00,2.27137,2.27139,2.2709,2.27095,25000000.0
2005-04-28 16:02:00,2.27085,2.27109,2.27043,2.27043,39100000.0
2005-04-28 16:03:00,2.27034,2.2709,2.27025,2.27066,39600000.0
2005-04-28 16:04:00,2.27085,2.27118,2.27075,2.2709,28800000.0
2005-04-28 16:05:00,2.27075,2.27182,2.27069,2.27144,39300000.0
2005-04-28 16:06:00,2.27101,2.27179,2.2709,2.27154,44800000.0
2005-04-28 16:07:00,2.27188,2.27188,2.2712,2.27173,57500000.0
2005-04-28 16:08:00,2.27157,2.27215,2.27157,2.27196,58800000.0
2005-04-28 16:09:00,2.27187,2.27202,2.27093,2.27093,43900000.0
2005-04-28 16:10:00,2.27114,2.27132,2.27076,2.27106,36400000.0
2005-04-28 16:11:00,2.27124,2.27185,2.27104,2.27157,72899999.0
2005-04-28 16:12:00,2.27142,2.27166,2.27131,2.27153,31800000.0
2005-04-28 16:13:00,2.27137,2.27175,2.27131,2.27168,31300000.0
2005-04-28 16:14:00,2.2723,2.2725,2.27156,2.27188,64500000.0
2005-04-28 16:15:00,2.27195,2.27205,2.27132,2.27153,33100000.0
2005-04-28 16:16:00,2.27153,2.2716,2.27126,2.27153,27500000.0
2005-04-28 16:17:00,2.27143,2.27175,2.27121,2.27142,31000000.0
2005-04-28 16:18:00,2.27116,2.27142,2.27073,2.27111,39700000.0
2005-04-28 16:19:00,2.2707,2.27164,2.27054,2.27146,28700000.0
2005-04-28 16:20:00,2.2717,2.27188,2.27115,2.27129,21600000.0
2005-04-28 16:21:00,2.27169,2.27192,2.27144,2.27153,19600000.0
2005-04-28 16:22:00,2.27198,2.27219,2.27143,2.27179,32600000.0
2005-04-28 16:23:00,2.27203,2.27241,2.27184,2.2724,33400000.0
2005-04-28 16:24:00,2.27261,2.2727,2.27246,2.27255,32200000.0
2005-04-28 16:25:00,2.27274,2.27274,2.27228,2.27262,39600000.0
2005-04-28 16:26:00,2.27277,2.27288,2.27242,2.27265,45100000.0
2005-04-28 16:27:00,2.27261,2.27315,2.27251,2.27294,26200000.0
2005-04-28 16:28:00,2.2726,2.27289,2.27174,2.27174,60400000.0
2005-04-28 16:29:00,2.27126,2.27196,2.27126,2.27196,33400000.0
2005-04-28 16:30:00,2.27215,2.27264,2.27173,2.2719,31900000.0
2005-04-28 16:31:00,2.27211,2.2724,2.27168,2.27234,41800000.0
2005-04-28 16:32:00,2.27272,2.27277,2.27228,2.27264,24600000.0
2005-04-28 16:33:00,2.27292,2.27309,2.27257,2.27282,27900000.0
2005-04-28 16:34:00,2.27275,2.27352,2.27257,2.27312,24200000.0
2005-04-28 16:35:00,2.27326,2.27343,2.27281,2.27317,26800000.0
2005-04-28 16:36:00,2.27328,2.27346,2.27302,2.27342,32000000.0
2005-04-28 16:37:00,2.27338,2.27385,2.27315,2.27372,36800000.0
2005-04-28 16:38:00,2.27352,2.27397,2.27343,2.27368,32800000.0
2005-04-28 16:39:00,2.27379,2.27391,2.27324,2.27354,51200000.0
2005-04-28 16:40:00,2.27388,2.27388,2.27326,2.27346,23200000.0
2005-04-28 16:41:00,2.27339,2.27411,2.27327,2.27391,42300000.0
2005-04-28 16:42:00,2.27427,2.27448,2.27381,2.27448,52900000.0
2005-04-28 16:43:00,2.27456,2.27501,2.27436,2.27491,70599998.0
2005-04-28 16:44:00,2.27445,2.27486,2.274,2.27445,40400000.0
2005-04-28 16:45:00,2.27429,2.27443,2.27376,2.27386,39300000.0
2005-04-28 16:46:00,2.27412,2.27423,2.27367,2.27413,27800000.0
2005-04-28 16:47:00,2.27429,2.27429,2.27379,2.27389,57700000.0
2005-04-28 16:48:00,2.27383,2.2741,2.27337,2.27388,34700000.0
2005-04-28 16:49:00,2.27432,2.27432,2.27369,2.27419,52100000.0
2005-04-28 16:50:00,2.2741,2.27424,2.27379,2.27399,38500000.0
2005-04-28 16:51:00,2.27409,2.27423,2.2738,2.2739,45500000.0
2005-04-28 16:52:00,2.27415,2.27428,2.27378,2.27403,61900001.0
2005-04-28 16:53:00,2.27373,2.27391,2.27346,2.27375,33600000.0
2005-04-28 16:54:00,2.27365,2.27402,2.27342,2.27391,36400000.0
2005-04-28 16:55:00,2.27394,2.27461,2.27393,2.27461,42000000.0
2005-04-28 16:56:00,2.27453,2.27479,2.27448,2.27454,18600000.0
2005-04-28 16:57:00,2.27513,2.27565,2.27485,2.27565,40800000.0
2005-04-28 16:58:00,2.27568,2.27585,2.27529,2.27557,25400000.0
2005-04-28 16:59:00,2.27577,2.2759,2.27473,2.27485,36500000.0
2005-04-28 17:00:00,2.2749,2.27513,2.27463,2.2751,39800000.0
2005-04-28 17:01:00,2.27522,2.27535,2.27498,2.27498,49200000.0
2005-04-28 17:02:00,2.27492,2.2753,2.27481,2.2751,39900000.0
2005-04-28 17:03:00,2.27498,2.27515,2.2748,2.27489,19900000.0
2005-04-28 17:04:00,2.27478,2.27515,2.27453,2.27505,32200000.0
2005-04-28 17:05:00,2.27473,2.27509,2.27452,2.27509,32200000.0
2005-04-28 17:06:00,2.27534,2.27538,2.27472,2.27524,35200000.0
2005-04-28 17:07:00,2.27548,2.27548,2.27493,2.2752,23600000.0
2005-04-28 17:08:00,2.27463,2.27562,2.27463,2.27562,59500000.0
2005-04-28 17:09:00,2.2755,2.27596,2.27532,2.27534,40300000.0
2005-04-28 17:10:00,2.27603,2.27615,2.2757,2.27603,27600000.0
2005-04-28 17:11:00,2.27574,2.27617,2.2757,2.2761,45900000.0
2005-04-28 17:12:00,2.27631,2.27636,2.27599,2.27636,46500000.0
2005-04-28 17:13:00,2.27656,2.27659,2.2761,2.27625,30300000.0
2005-04-28 17:14:00,2.27589,2.27653,2.27559,2.2763,67099999.0
2005-04-28 17:15:00,2.27583,2.27628,2.27554,2.27624,27700000.0
2005-04-28 17:16:00,2.27614,2.27614,2.27562,2.27564,42800000.0
2005-04-28 17:17:00,2.27591,2.27605,2.27558,2.27575,16400000.0
2005-04-28 17:18:00,2.2759,2.27595,2.27565,2.2759,35700000.0
2005-04-28 17:19:00,2.27599,2.27599,2.27562,2.27566,33300000.0
2005-04-28 17:20:00,2.27578,2.27586,2.27554,2.27559,37400000.0
2005-04-28 17:21:00,2.27561,2.27587,2.27544,2.27544,51800000.0
2005-04-28 17:22:00,2.27543,2.27598,2.27509,2.27592,45500000.0
2005-04-28 17:23:00,2.27585,2.27619,2.27567,2.27615,43700000.0
2005-04-28 17:24:00,2.27609,2.27648,2.27604,2.27629,30900000.0
2005-04-28 17:25:00,2.27625,2.27649,2.27585,2.27614,31800000.0
2005-04-28 17:26:00,2.27614,2.27638,2.27553,2.27594,32500000.0
2005-04-28 17:27:00,2.27598,2.27626,2.27584,2.27602,37200000.0
2005-04-28 17:28:00,2.27631,2.27631,2.27585,2.27594,30800000.0
2005-04-28 17:29:00,2.27632,2.27657,2.27599,2.27643,24900000.0
2005-04-28 17:30:00,2.27629,2.27678,2.27625,2.2766,56199999.0
2005-04-28 17:31:00,2.27655,2.27657,2.27617,2.27641,21600000.0
2005-04-28 17:32:00,2.2761,2.27653,2.27595,2.2763,48600000.0
2005-04-28 17:33:00,2.27609,2.27629,2.27604,2.27604,46500000.0
2005-04-28 17:34:00,2.27565,2.27608,2.27532,2.27532,31200000.0
2005-04-28 17:35:00,2.27515,2.27586,2.27512,2.27576,32000000.0
2005-04-28 17:36:00,2.27589,2.27599,2.27533,2.27599,30700000.0
2005-04-28 17:37:00,2.276,2.27603,2.27545,2.27566,36700000.0
2005-04-28 17:38:00,2.27571,2.27586,2.27536,2.27571,24000000.0
2005-04-28 17:39:00,2.27573,2.27585,2.27537,2.27545,34000000.0
2005-04-28 17:40:00,2.27591,2.27613,2.27543,2.27559,20000000.0
2005-04-28 17:41:00,2.27543,2.27571,2.27517,2.27552,27400000.0
2005-04-28 17:42:00,2.27539,2.27578,2.27536,2.2756,34100000.0
2005-04-28 17:43:00,2.27566,2.27577,2.2754,2.27558,26600000.0
2005-04-28 17:44:00,2.27549,2.27578,2.27542,2.27554,53099999.0
2005-04-28 17:45:00,2.27577,2.27589,2.27521,2.27539,43600000.0
2005-04-28 17:46:00,2.27548,2.27568,2.2753,2.27568,20100000.0
2005-04-28 17:47:00,2.27556,2.27603,2.27556,2.27602,27500000.0
2005-04-28 17:48:00,2.27596,2.27611,2.27561,2.27592,38800000.0
2005-04-28 17:49:00,2.27589,2.27631,2.27563,2.27622,26800000.0
2005-04-28 17:50:00,2.27616,2.2762,2.27567,2.2762,36000000.0
2005-04-28 17:51:00,2.27587,2.27613,2.27568,2.27605,17200000.0
2005-04-28 17:52:00,2.27583,2.27611,2.27569,2.27596,45400000.0
2005-04-28 17:53:00,2.27599,2.27619,2.27558,2.27578,29300000.0
2005-04-28 17:54:00,2.27609,2.27609,2.27534,2.27534,33300000.0
2005-04-28 17:55:00,2.27599,2.27599,2.27562,2.27584,60400000.0
2005-04-28 17:56:00,2.27602,2.27602,2.27487,2.27487,22400000.0
2005-04-28 17:57:00,2.27507,2.27524,2.27458,2.27484,42500000.0
2005-04-28 17:58:00,2.27515,2.27515,2.27463,2.27503,33100000.0
2005-04-28 17:59:00,2.27491,2.27523,2.27478,2.27513,36700001.0
2005-04-28 18:00:00,2.27538,2.27554,2.27504,2.27525,37800000.0
2005-04-28 18:01:00,2.27534,2.27537,2.27462,2.27507,301299999.0
2005-04-28 18:02:00,2.27506,2.27528,2.27461,2.27511,340900000.0
2005-04-28 18:03:00,2.2751,2.27532,2.27481,2.27512,382600000.0
2005-04-28 18:04:00,2.27515,2.27539,2.275,2.27517,346400000.0
2005-04-28 18:05:00,2.27539,2.27539,2.27456,2.27482,208400001.0
2005-04-28 18:06:00,2.27501,2.27528,2.27473,2.27505,399900000.0
2005-04-28 18:07:00,2.27508,2.27544,2.27479,2.27533,454399998.0
2005-04-28 18:08:00,2.2751,2.27549,2.27475,2.2749,473699999.0
2005-04-28 18:09:00,2.27488,2.27558,2.27488,2.27522,271200000.0
2005-04-28 18:10:00,2.27515,2.2753,2.27449,2.27485,352899999.0
2005-04-28 18:11:00,2.27485,2.27497,2.27448,2.27487,239800000.0
2005-04-28 18:12:00,2.27475,2.27493,2.27409,2.27479,201700000.0
2005-04-28 18:13:00,2.27476,2.27496,2.27443,2.27446,181300000.0
2005-04-28 18:14:00,2.27533,2.27533,2.27466,2.27478,284500000.0
2005-04-28 18:15:00,2.27489,2.27513,2.27459,2.2747,376299998.0
2005-04-28 18:16:00,2.27488,2.27525,2.27481,2.27499,296800000.0
2005-04-28 18:17:00,2.27508,2.27519,2.27461,2.27504,216100000.0
2005-04-28 18:18:00,2.2754,2.27568,2.27517,2.27535,161300001.0
2005-04-28 18:19:00,2.27529,2.27572,2.27511,2.27518,340499999.0
2005-04-28 18:20:00,2.27519,2.2756,2.27484,2.27522,182400000.0
2005-04-28 18:21:00,2.27525,2.27564,2.27501,2.27542,236200000.0
2005-04-28 18:22:00,2.2755,2.27568,2.27503,2.27522,275400000.0
2005-04-28 18:23:00,2.27511,2.27511,2.27442,2.27503,356900001.0
2005-04-28 18:24:00,2.27516,2.27516,2.27438,2.27475,382200000.0
2005-04-28 18:25:00,2.27469,2.27491,2.27425,2.27459,352500001.0
2005-04-28 18:26:00,2.27468,2.27489,2.2744,2.27446,374900001.0
2005-04-28 18:27:00,2.27441,2.27478,2.2741,2.27454,254800000.0
2005-04-28 18:28:00,2.27485,2.27485,2.27409,2.27472,189100000.0
2005-04-28 18:29:00,2.2747,2.2751,2.27434,2.27453,260400000.0
2005-04-28 18:30:00,2.27489,2.27573,2.27488,2.27573,243600000.0
2005-04-28 18:31:00,2.27594,2.27597,2.27503,2.27551,172500000.0
2005-04-28 18:32:00,2.27562,2.27568,2.27488,2.27538,151300000.0
2005-04-28 18:33:00,2.27554,2.27554,2.27477,2.2754,268300000.0
2005-04-28 18:34:00,2.27517,2.27554,2.27461,2.27524,365000000.0
2005-04-28 18:35:00,2.27533,2.27551,2.27478,2.27498,140600000.0
2005-04-28 18:36:00,2.27525,2.2754,2.27496,2.27517,81900000.0
2005-04-28 18:37:00,2.27496,2.27529,2.27463,2.275,82600000.0
2005-04-28 18:38:00,2.27515,2.27542,2.27455,2.27501,72100000.0
2005-04-28 18:39:00,2.27492,2.27532,2.27462,2.2752,180800000.0
2005-04-28 18:40:00,2.27524,2.27568,2.27501,2.2753,178900000.0
2005-04-28 18:41:00,2.27532,2.27556,2.27506,2.27515,151800000.0
2005-04-28 18:42:00,2.2754,2.2754,2.27496,2.27532,108400000.0
2005-04-28 18:43:00,2.27533,2.27545,2.27476,2.27535,63300000.0
2005-04-28 18:44:00,2.27538,2.27556,2.27517,2.2753,124500000.0
2005-04-28 18:45:00,2.2752,2.27572,2.27512,2.27545,90000000.0
2005-04-28 18:46:00,2.27543,2.27554,2.27508,2.27546,38300000.0
2005-04-28 18:47:00,2.27552,2.27585,2.27522,2.27554,20400000.0
2005-04-28 18:48:00,2.27577,2.27604,2.27553,2.2759,117199999.0
2005-04-28 18:49:00,2.27604,2.27611,2.27574,2.27602,21200000.0
2005-04-28 18:50:00,2.27596,2.27605,2.2754,2.27581,34400000.0
2005-04-28 18:51:00,2.27592,2.27617,2.27545,2.27556,185300000.0
2005-04-28 18:52:00,2.27568,2.27609,2.27543,2.27588,158300000.0
2005-04-28 18:53:00,2.27592,2.27687,2.27582,2.27673,144100000.0
2005-04-28 18:54:00,2.27662,2.27699,2.27616,2.27632,144200000.0
2005-04-28 18:55:00,2.27657,2.27779,2.27637,2.27697,174800000.0
2005-04-28 18:56:00,2.2773,2.27744,2.27691,2.27712,52700000.0
2005-04-28 18:57:00,2.27706,2.27749,2.27685,2.27692,66800000.0
2005-04-28 18:58:00,2.27691,2.27709,2.27528,2.27528,203200000.0
2005-04-28 18:59:00,2.27527,2.27573,2.27505,2.27536,232699998.0
2005-04-28 19:00:00,2.27587,2.27593,2.27522,2.27573,77500000.0
2005-04-28 19:01:00,2.27521,2.27578,2.27498,2.27559,39300000.0
2005-04-28 19:02:00,2.27543,2.27571,2.27482,2.27497,237599998.0
2005-04-28 19:03:00,2.27499,2.27561,2.27467,2.27533,110800000.0
2005-04-28 19:04:00,2.27568,2.2758,2.27524,2.27538,30400000.0
2005-04-28 19:05:00,2.27583,2.27602,2.27511,2.27561,45700000.0
2005-04-28 19:06:00,2.27583,2.27632,2.27561,2.27587,261500000.0
2005-04-28 19:07:00,2.2757,2.27612,2.27548,2.2759,118400000.0
2005-04-28 19:08:00,2.27586,2.27623,2.27542,2.27583,238100000.0
2005-04-28 19:09:00,2.27564,2.27603,2.27538,2.27581,108000000.0
2005-04-28 19:10:00,2.27592,2.27637,2.2756,2.27604,62400000.0
2005-04-28 19:11:00,2.27629,2.27649,2.27539,2.27558,49700000.0
2005-04-28 19:12:00,2.27564,2.27615,2.27553,2.27615,33200000.0
2005-04-28 19:13:00,2.2761,2.27635,2.27574,2.27622,144400000.0
2005-04-28 19:14:00,2.27638,2.27644,2.2757,2.27603,116200000.0
2005-04-28 19:15:00,2.27609,2.27651,2.2754,2.27554,134900000.0
2005-04-28 19:16:00,2.27595,2.27602,2.27546,2.27557,33700000.0
2005-04-28 19:17:00,2.27591,2.2763,2.27575,2.27596,56200000.0
2005-04-28 19:18:00,2.27605,2.27641,2.27556,2.27597,95900000.0
2005-04-28 19:19:00,2.2762,2.27651,2.27604,2.27618,96400000.0
2005-04-28 19:20:00,2.27605,2.27623,2.27525,2.27572,154800000.0
2005-04-28 19:21:00,2.27562,2.27618,2.27529,2.27601,142700000.0
2005-04-28 19:22:00,2.27625,2.27635,2.27575,2.27603,63000000.0
2005-04-28 19:23:00,2.27593,2.27606,2.27554,2.27554,195700001.0
2005-04-28 19:24:00,2.27564,2.27566,2.27498,2.27565,53300000.0
2005-04-28 19:25:00,2.27563,2.276,2.27537,2.27569,68700000.0
2005-04-28 19:26:00,2.27576,2.27612,2.27561,2.27604,109700000.0
2005-04-28 19:27:00,2.2761,2.27622,2.27547,2.27595,122300000.0
2005-04-28 19:28:00,2.27598,2.27632,2.27573,2.27597,96199999.0
2005-04-28 19:29:00,2.27579,2.27604,2.27547,2.276,98300000.0
2005-04-28 19:30:00,2.27603,2.27674,2.27576,2.27651,212000000.0
2005-04-28 19:31:00,2.27642,2.27671,2.27629,2.27671,59400000.0
2005-04-28 19:32:00,2.2767,2.27697,2.2763,2.27666,149200000.0
2005-04-28 19:33:00,2.27687,2.27712,2.27659,2.27664,78400000.0
2005-04-28 19:34:00,2.27678,2.27696,2.27627,2.27647,129899999.0
2005-04-28 19:35:00,2.27612,2.27691,2.27612,2.27652,108700000.0
2005-04-28 19:36:00,2.27663,2.27673,2.27624,2.27659,125500000.0
2005-04-28 19:37:00,2.27658,2.27691,2.27613,2.27691,64900000.0
2005-04-28 19:38:00,2.27668,2.27688,2.27658,2.27687,29100000.0
2005-04-28 19:39:00,2.27644,2.2769,2.2762,2.27684,41000000.0
2005-04-28 19:40:00,2.27692,2.27711,2.27665,2.27671,75600000.0
2005-04-28 19:41:00,2.27679,2.27688,2.27627,2.27652,80400000.0
2005-04-28 19:42:00,2.27681,2.27702,2.27646,2.27651,64000000.0
2005-04-28 19:43:00,2.2768,2.277,2.2765,2.2768,54100000.0
2005-04-28 19:44:00,2.27719,2.27719,2.27635,2.27668,67300000.0
2005-04-28 19:45:00,2.27689,2.27693,2.27637,2.2767,44500000.0
2005-04-28 19:46:00,2.27688,2.27717,2.27662,2.27688,104200000.0
2005-04-28 19:47:00,2.27662,2.27691,2.27658,2.27688,65400000.0
2005-04-28 19:48:00,2.27694,2.27702,2.27663,2.27692,64000000.0
2005-04-28 19:49:00,2.27672,2.27687,2.27631,2.27653,82300000.0
2005-04-28 19:50:00,2.27695,2.27703,2.27652,2.27694,92100001.0
2005-04-28 19:51:00,2.27697,2.27736,2.2769,2.27709,104200000.0
2005-04-28 19:52:00,2.27699,2.27737,2.27678,2.2771,72800000.0
2005-04-28 19:53:00,2.2772,2.27727,2.27696,2.27712,26300000.0
2005-04-28 19:54:00,2.2771,2.27715,2.27666,2.27715,69300000.0
2005-04-28 19:55:00,2.2771,2.27751,2.27698,2.27751,28100000.0
2005-04-28 19:56:00,2.27765,2.27786,2.27715,2.27752,87600000.0
2005-04-28 19:57:00,2.27745,2.27761,2.27684,2.27744,115600000.0
2005-04-28 19:58:00,2.27693,2.27752,2.27693,2.27727,99900000.0
2005-04-28 19:59:00,2.27733,2.27752,2.27697,2.27737,115400000.0
2005-04-28 20:00:00,2.27743,2.27757,2.2771,2.27757,63100000.0
2005-04-28 20:01:00,2.27745,2.27765,2.27691,2.27723,79000000.0
2005-04-28 20:02:00,2.27706,2.2772,2.27665,2.27665,53300000.0
2005-04-28 20:03:00,2.2772,2.27728,2.27679,2.277,29300000.0
2005-04-28 20:04:00,2.27725,2.27738,2.27698,2.27715,27600000.0
2005-04-28 20:05:00,2.2773,2.27745,2.27713,2.27733,47300000.0
2005-04-28 20:06:00,2.27727,2.27773,2.27715,2.27752,43100000.0
2005-04-28 20:07:00,2.27767,2.27778,2.27743,2.27763,44000000.0
2005-04-28 20:08:00,2.27764,2.27778,2.27702,2.27749,72400000.0
2005-04-28 20:09:00,2.27721,2.2775,2.27716,2.27735,33500000.0
2005-04-28 20:10:00,2.27744,2.27751,2.27702,2.2771,29100000.0
2005-04-28 20:11:00,2.27701,2.27739,2.27679,2.27693,67300000.0
2005-04-28 20:12:00,2.27738,2.27774,2.27728,2.27754,149700000.0
2005-04-28 20:13:00,2.27722,2.2781,2.27701,2.2779,153500000.0
2005-04-28 20:14:00,2.27812,2.27848,2.27773,2.27806,77000000.0
2005-04-28 20:15:00,2.27823,2.27872,2.27798,2.27866,174200000.0
2005-04-28 20:16:00,2.27875,2.27945,2.2786,2.27933,132600000.0
2005-04-28 20:17:00,2.27901,2.27936,2.27886,2.27927,18800000.0
2005-04-28 20:18:00,2.27927,2.27959,2.27876,2.27927,63299999.0
2005-04-28 20:19:00,2.27898,2.2794,2.27878,2.27906,165600000.0
2005-04-28 20:20:00,2.27891,2.27939,2.27855,2.27927,206500000.0
2005-04-28 20:21:00,2.27925,2.27961,2.27893,2.27936,64500000.0
2005-04-28 20:22:00,2.27917,2.2794,2.27876,2.2791,128700000.0
2005-04-28 20:23:00,2.27875,2.27949,2.27875,2.27885,179900000.0
2005-04-28 20:24:00,2.27895,2.27927,2.27891,2.27926,26600000.0
2005-04-28 20:25:00,2.27903,2.27949,2.27879,2.27897,206800000.0
2005-04-28 20:26:00,2.27876,2.27911,2.27846,2.279,139699999.0
2005-04-28 20:27:00,2.27896,2.27898,2.27861,2.27888,87300000.0
2005-04-28 20:28:00,2.27903,2.27937,2.27877,2.27894,203500000.0
2005-04-28 20:29:00,2.27916,2.27919,2.27868,2.27869,162300000.0
2005-04-28 20:30:00,2.27864,2.27911,2.2783,2.27861,394000001.0
2005-04-28 20:31:00,2.27807,2.27864,2.27802,2.27831,219400000.0
2005-04-28 20:32:00,2.27803,2.27857,2.27781,2.27814,338900001.0
2005-04-28 20:33:00,2.27805,2.27879,2.27805,2.27862,61900000.0
2005-04-28 20:34:00,2.27816,2.27892,2.27816,2.27844,96400000.0
2005-04-28 20:35:00,2.27845,2.27878,2.27804,2.2783,53400000.0
2005-04-28 20:36:00,2.27854,2.27861,2.27812,2.27847,91500000.0
2005-04-28 20:37:00,2.27815,2.27864,2.27776,2.27805,93000000.0
2005-04-28 20:38:00,2.27807,2.27861,2.27777,2.27792,172600000.0
2005-04-28 20:39:00,2.27798,2.27806,2.27742,2.27774,119600000.0
2005-04-28 20:40:00,2.27768,2.27789,2.27741,2.27756,173600000.0
2005-04-28 20:41:00,2.27733,2.27741,2.27654,2.27706,155299999.0
2005-04-28 20:42:00,2.27719,2.27751,2.27669,2.2773,57400000.0
2005-04-28 20:43:00,2.27722,2.27751,2.2769,2.27715,95700000.0
2005-04-28 20:44:00,2.27706,2.27739,2.27655,2.27704,145900000.0
2005-04-28 20:45:00,2.27716,2.27735,2.27682,2.27715,40800000.0
2005-04-28 20:46:00,2.27694,2.27728,2.2767,2.27712,25400000.0
2005-04-28 20:47:00,2.27687,2.27702,2.27637,2.2766,145900000.0
2005-04-28 20:48:00,2.27671,2.27671,2.27604,2.27655,184500000.0
2005-04-28 20:49:00,2.27663,2.27667,2.27612,2.27632,152000000.0
2005-04-28 20:50:00,2.27615,2.27654,2.27579,2.27608,154400000.0
2005-04-28 20:51:00,2.27604,2.27627,2.27564,2.27616,104500000.0
2005-04-28 20:52:00,2.27614,2.27631,2.27555,2.27622,150300000.0
2005-04-28 20:53:00,2.27619,2.27637,2.27579,2.27618,195200000.0
2005-04-28 20:54:00,2.27594,2.27613,2.27578,2.27597,165900000.0
2005-04-28 20:55:00,2.27572,2.27594,2.27553,2.27567,40800000.0
2005-04-28 20:56:00,2.27561,2.27647,2.27529,2.27605,247299999.0
2005-04-28 20:57:00,2.27614,2.27651,2.27554,2.2763,392800000.0
2005-04-28 20:58:00,2.27617,2.27697,2.27601,2.27697,191300000.0
2005-04-28 20:59:00,2.27683,2.27699,2.27626,2.27641,236100000.0
2005-04-28 21:00:00,2.27639,2.27672,2.27598,2.27658,270800001.0
2005-04-28 21:01:00,2.27651,2.27679,2.27639,2.27663,341400000.0
2005-04-28 21:02:00,2.27692,2.27692,2.27648,2.27658,87800000.0
2005-04-28 21:03:00,2.27657,2.27667,2.2764,2.27658,111200000.0
2005-04-28 21:04:00,2.27647,2.27698,2.27634,2.27693,75900000.0
2005-04-28 21:05:00,2.2768,2.277,2.2763,2.2763,68400000.0
2005-04-28 21:06:00,2.27649,2.27686,2.27562,2.27562,69100000.0
2005-04-28 21:07:00,2.27617,2.27617,2.27578,2.2759,37600000.0
2005-04-28 21:08:00,2.27567,2.27606,2.27549,2.27577,19500000.0
2005-04-28 21:09:00,2.27556,2.27571,2.27528,2.27571,53400000.0
2005-04-28 21:10:00,2.27572,2.27588,2.27507,2.27519,100900000.0
2005-04-28 21:11:00,2.27537,2.27572,2.27514,2.27546,114900000.0
2005-04-28 21:12:00,2.2755,2.27564,2.27519,2.27535,35100000.0
2005-04-28 21:13:00,2.27533,2.2758,2.27513,2.27544,141200000.0
2005-04-28 21:14:00,2.2755,2.2757,2.27515,2.2757,118800000.0
2005-04-28 21:15:00,2.27554,2.27581,2.27518,2.27541,149200000.0
2005-04-28 21:16:00,2.27557,2.27569,2.27508,2.27556,86300000.0
2005-04-28 21:17:00,2.27545,2.27563,2.27483,2.27496,179500000.0
2005-04-28 21:18:00,2.27492,2.27494,2.27451,2.27462,178100000.0
2005-04-28 21:19:00,2.27455,2.27499,2.27409,2.27473,46400000.0
2005-04-28 21:20:00,2.27468,2.27516,2.27426,2.27426,210200000.0
2005-04-28 21:21:00,2.27446,2.2751,2.27399,2.27481,245600000.0
2005-04-28 21:22:00,2.27477,2.27502,2.2744,2.27465,130500000.0
2005-04-28 21:23:00,2.27431,2.27492,2.27422,2.2749,90200000.0
2005-04-28 21:24:00,2.27476,2.27505,2.27472,2.2748,66100000.0
2005-04-28 21:25:00,2.27485,2.27493,2.27457,2.27469,64800000.0
2005-04-28 21:26:00,2.27437,2.27458,2.27404,2.27457,47700000.0
2005-04-28 21:27:00,2.27482,2.27488,2.27452,2.27472,49800000.0
2005-04-28 21:28:00,2.27472,2.27475,2.27437,2.27454,125600000.0
2005-04-28 21:29:00,2.27446,2.27459,2.27387,2.27391,41500000.0
2005-04-28 21:30:00,2.27459,2.27459,2.27423,2.27433,39500000.0
2005-04-28 21:31:00,2.27388,2.27435,2.27388,2.27414,41700000.0
2005-04-28 21:32:00,2.27442,2.27459,2.27381,2.27451,177600000.0
2005-04-28 21:33:00,2.27416,2.27456,2.27416,2.27443,56400000.0
2005-04-28 21:34:00,2.27439,2.27454,2.27408,2.27431,134000000.0
2005-04-28 21:35:00,2.2742,2.27438,2.27415,2.2742,28400000.0
2005-04-28 21:36:00,2.27453,2.27468,2.27428,2.2744,34500000.0
2005-04-28 21:37:00,2.27447,2.27472,2.27412,2.27457,83900000.0
2005-04-28 21:38:00,2.27437,2.27466,2.27411,2.27442,60700000.0
2005-04-28 21:39:00,2.27421,2.27445,2.27408,2.27432,29100000.0
2005-04-28 21:40:00,2.27422,2.27441,2.27398,2.27426,36700000.0
2005-04-28 21:41:00,2.27464,2.27478,2.2743,2.27474,43000000.0
2005-04-28 21:42:00,2.2747,2.27479,2.27423,2.27463,76100000.0
2005-04-28 21:43:00,2.2748,2.27501,2.27452,2.27468,88400000.0
2005-04-28 21:44:00,2.27476,2.27483,2.27445,2.27448,143400000.0
2005-04-28 21:45:00,2.27449,2.27464,2.27414,2.27462,101100000.0
2005-04-28 21:46:00,2.27453,2.27466,2.27424,2.2744,95000000.0
2005-04-28 21:47:00,2.27438,2.27464,2.27402,2.27431,118700000.0
2005-04-28 21:48:00,2.27397,2.27422,2.27365,2.27365,32800000.0
2005-04-28 21:49:00,2.27369,2.27396,2.2733,2.27393,87900000.0
2005-04-28 21:50:00,2.27392,2.27435,2.27378,2.27421,30700000.0
2005-04-28 21:51:00,2.274,2.27425,2.27385,2.27399,45200000.0
2005-04-28 21:52:00,2.27396,2.27433,2.27368,2.2742,103700000.0
2005-04-28 21:53:00,2.27441,2.27452,2.27382,2.27427,57900000.0
2005-04-28 21:54:00,2.27409,2.27421,2.27376,2.27392,38400000.0
2005-04-28 21:55:00,2.2742,2.27424,2.27365,2.27391,59300000.0
2005-04-28 21:56:00,2.27381,2.27459,2.27289,2.27459,57500000.0
2005-04-28 21:57:00,2.27407,2.27414,2.27355,2.27393,29400000.0
2005-04-28 21:58:00,2.27417,2.2743,2.27393,2.27427,52200000.0
2005-04-28 21:59:00,2.27421,2.27429,2.27386,2.2742,156199999.0
2005-04-28 22:00:00,2.27393,2.27478,2.27375,2.27437,55300000.0
2005-04-28 22:01:00,2.27444,2.27458,2.27406,2.27458,47500000.0
2005-04-28 22:02:00,2.27469,2.27517,2.27453,2.27482,98700001.0
2005-04-28 22:03:00,2.27479,2.27491,2.27457,2.27476,23800000.0
2005-04-28 22:04:00,2.27449,2.27469,2.2741,2.27458,77200000.0
2005-04-28 22:05:00,2.27464,2.27509,2.27455,2.27485,74900000.0
2005-04-28 22:06:00,2.27495,2.27499,2.27457,2.27457,46900000.0
2005-04-28 22:07:00,2.27467,2.27468,2.27402,2.27412,23600000.0
2005-04-28 22:08:00,2.27451,2.27487,2.27444,2.27465,32700000.0
2005-04-28 22:09:00,2.27468,2.27512,2.27448,2.27506,38500000.0
2005-04-28 22:10:00,2.27492,2.27492,2.27446,2.27446,23700000.0
2005-04-28 22:11:00,2.27438,2.27465,2.27423,2.27459,48900000.0
2005-04-28 22:12:00,2.27463,2.27508,2.2746,2.27508,51600000.0
2005-04-28 22:13:00,2.27496,2.27499,2.27438,2.27481,41000000.0
2005-04-28 22:14:00,2.27481,2.27499,2.27445,2.27445,30700000.0
2005-04-28 22:15:00,2.27463,2.27475,2.27418,2.27448,111600000.0
2005-04-28 22:16:00,2.27464,2.27469,2.2741,2.27414,108900000.0
2005-04-28 22:17:00,2.27453,2.27472,2.27439,2.2744,47300000.0
2005-04-28 22:18:00,2.27432,2.27467,2.274,2.27441,48000000.0
2005-04-28 22:19:00,2.27424,2.27431,2.27398,2.27413,30500000.0
2005-04-28 22:20:00,2.27424,2.27438,2.27407,2.27438,33600000.0
2005-04-28 22:21:00,2.27421,2.27449,2.27394,2.27431,47000000.0
2005-04-28 22:22:00,2.27426,2.27447,2.27397,2.27407,100900000.0
2005-04-28 22:23:00,2.27419,2.27419,2.27386,2.27406,87400000.0
2005-04-28 22:24:00,2.27409,2.27409,2.27384,2.27395,14800000.0
2005-04-28 22:25:00,2.27422,2.27424,2.27365,2.27382,29300000.0
2005-04-28 22:26:00,2.27364,2.27401,2.27333,2.27363,47900000.0
2005-04-28 22:27:00,2.27348,2.27379,2.27338,2.27379,49200000.0
2005-04-28 22:28:00,2.27387,2.27394,2.27339,2.2735,26000000.0
2005-04-28 22:29:00,2.27332,2.27364,2.27304,2.27318,161600000.0
2005-04-28 22:30:00,2.27328,2.27337,2.27278,2.27311,93500000.0
2005-04-28 22:31:00,2.27303,2.27348,2.27303,2.27315,58900001.0
2005-04-28 22:32:00,2.27322,2.27323,2.27288,2.27311,36200000.0
2005-04-28 22:33:00,2.27319,2.27345,2.27271,2.2733,41900000.0
2005-04-28 22:34:00,2.27291,2.27335,2.27285,2.27322,76200000.0
2005-04-28 22:35:00,2.27327,2.27343,2.27298,2.27318,50400000.0
2005-04-28 22:36:00,2.27321,2.27339,2.27295,2.27338,27800000.0
2005-04-28 22:37:00,2.27326,2.27335,2.27284,2.27305,26800000.0
2005-04-28 22:38:00,2.27341,2.27365,2.27327,2.2735,42000000.0
2005-04-28 22:39:00,2.27361,2.27375,2.27322,2.27361,48600000.0
2005-04-28 22:40:00,2.27367,2.27418,2.27367,2.27418,31000000.0
2005-04-28 22:41:00,2.27392,2.27419,2.27384,2.27401,30700000.0
2005-04-28 22:42:00,2.27394,2.27415,2.27349,2.27369,52500000.0
2005-04-28 22:43:00,2.27392,2.27414,2.27334,2.27339,124600000.0
2005-04-28 22:44:00,2.27382,2.27388,2.27344,2.27344,65300000.0
2005-04-28 22:45:00,2.27411,2.27411,2.27365,2.27394,83600000.0
2005-04-28 22:46:00,2.27397,2.27416,2.27367,2.2738,85100000.0
2005-04-28 22:47:00,2.27382,2.27394,2.27315,2.27315,44300000.0
2005-04-28 22:48:00,2.27351,2.27383,2.27314,2.27364,89200001.0
2005-04-28 22:49:00,2.27332,2.27384,2.27294,2.27348,64100000.0
2005-04-28 22:50:00,2.2734,2.27368,2.27314,2.27321,25500000.0
2005-04-28 22:51:00,2.27302,2.27336,2.27265,2.27297,106500001.0
2005-04-28 22:52:00,2.27352,2.27352,2.27278,2.27284,49000000.0
2005-04-28 22:53:00,2.27317,2.27347,2.2729,2.27315,30600000.0
2005-04-28 22:54:00,2.27327,2.27333,2.27291,2.27299,33600000.0
2005-04-28 22:55:00,2.27315,2.27339,2.27307,2.27323,45700000.0
2005-04-28 22:56:00,2.27344,2.27361,2.27307,2.27361,32000000.0
2005-04-28 22:57:00,2.27372,2.27372,2.27318,2.27325,29900000.0
2005-04-28 22:58:00,2.27301,2.2732,2.27279,2.27293,45000000.0
2005-04-28 22:59:00,2.2727,2.27337,2.27258,2.27307,20800000.0
2005-04-28 23:00:00,2.27308,2.27333,2.27295,2.27323,40700000.0
2005-04-28 23:01:00,2.27322,2.27357,2.2732,2.27327,31100000.0
2005-04-28 23:02:00,2.27285,2.27364,2.2727,2.27364,37600000.0
2005-04-28 23:03:00,2.2733,2.27365,2.2733,2.27352,33300000.0
2005-04-28 23:04:00,2.27345,2.27367,2.27334,2.27361,42500000.0
2005-04-28 23:05:00,2.27358,2.27432,2.27358,2.27404,22700000.0
2005-04-28 23:06:00,2.27429,2.27441,2.27397,2.27436,65600000.0
2005-04-28 23:07:00,2.27416,2.27436,2.27386,2.27421,39600000.0
2005-04-28 23:08:00,2.27444,2.27444,2.27352,2.27366,51900000.0
2005-04-28 23:09:00,2.27374,2.27439,2.27364,2.27439,31000000.0
2005-04-28 23:10:00,2.27399,2.27433,2.27379,2.27426,25000000.0
2005-04-28 23:11:00,2.27419,2.2744,2.27398,2.27425,44400000.0
2005-04-28 23:12:00,2.27403,2.27444,2.27403,2.27425,33800000.0
2005-04-28 23:13:00,2.27425,2.27428,2.27378,2.27385,31300000.0
2005-04-28 23:14:00,2.27392,2.27395,2.27333,2.27354,37600000.0
2005-04-28 23:15:00,2.2736,2.27371,2.27327,2.27341,60200000.0
2005-04-28 23:16:00,2.2734,2.2734,2.27292,2.27305,16600000.0
2005-04-28 23:17:00,2.27345,2.27347,2.27298,2.27331,33100000.0
2005-04-28 23:18:00,2.27358,2.27387,2.27341,2.27374,33200000.0
2005-04-28 23:19:00,2.27323,2.27373,2.27314,2.27364,45800000.0
2005-04-28 23:20:00,2.27386,2.27389,2.2736,2.27384,57100000.0
2005-04-28 23:21:00,2.27366,2.27391,2.27359,2.27383,27600000.0
2005-04-28 23:22:00,2.27407,2.27408,2.2737,2.27393,29800000.0
2005-04-28 23:23:00,2.27424,2.27428,2.27357,2.27406,48100000.0
2005-04-28 23:24:00,2.27385,2.27385,2.27304,2.2732,38900000.0
2005-04-28 23:25:00,2.27372,2.27377,2.27332,2.27348,44400000.0
2005-04-28 23:26:00,2.27354,2.2737,2.27324,2.27365,36000000.0
2005-04-28 23:27:00,2.27379,2.27401,2.27314,2.27366,65199999.0
2005-04-28 23:28:00,2.27362,2.2737,2.27338,2.27355,38700000.0
2005-04-28 23:29:00,2.27345,2.27384,2.27338,2.27373,41900000.0
2005-04-28 23:30:00,2.27367,2.27367,2.27327,2.27355,30400000.0
2005-04-28 23:31:00,2.27303,2.27373,2.27293,2.2735,58100000.0
2005-04-28 23:32:00,2.27365,2.27365,2.27308,2.27316,43400000.0
2005-04-28 23:33:00,2.27337,2.2736,2.27292,2.27354,35000000.0
2005-04-28 23:34:00,2.27366,2.27386,2.27318,2.27386,45300000.0
2005-04-28 23:35:00,2.27355,2.27398,2.27346,2.27347,52500000.0
2005-04-28 23:36:00,2.27422,2.27448,2.274,2.27443,50400000.0
2005-04-28 23:37:00,2.27436,2.27444,2.27387,2.27428,47100000.0
2005-04-28 23:38:00,2.27417,2.27439,2.274,2.27434,27800000.0
2005-04-28 23:39:00,2.27438,2.27443,2.274,2.274,19200000.0
2005-04-28 23:40:00,2.27445,2.27468,2.27427,2.27456,35000000.0
2005-04-28 23:41:00,2.27465,2.27471,2.27417,2.27417,55900000.0
2005-04-28 23:42:00,2.27419,2.27448,2.274,2.2742,36100000.0
2005-04-28 23:43:00,2.27393,2.27419,2.27366,2.27419,38100000.0
2005-04-28 23:44:00,2.27411,2.27442,2.27392,2.27426,33500000.0
2005-04-28 23:45:00,2.27387,2.27438,2.27387,2.27402,34200001.0
2005-04-28 23:46:00,2.27389,2.27395,2.27352,2.27379,29300000.0
2005-04-28 23:47:00,2.27366,2.27377,2.27352,2.27377,36800000.0
2005-04-28 23:48:00,2.27377,2.27416,2.27367,2.27394,28200000.0
2005-04-28 23:49:00,2.27462,2.27473,2.27454,2.27472,44600000.0
2005-04-28 23:50:00,2.27441,2.27441,2.27421,2.27426,43200000.0
2005-04-28 23:51:00,2.27394,2.27399,2.27362,2.27368,45200000.0
2005-04-28 23:52:00,2.27377,2.27398,2.27332,2.27332,34200000.0
2005-04-28 23:53:00,2.27385,2.27405,2.27373,2.27373,30300000.0
2005-04-28 23:54:00,2.27439,2.27454,2.27439,2.27447,44200000.0
2005-04-28 23:55:00,2.27367,2.27424,2.27349,2.27402,34200000.0
2005-04-28 23:56:00,2.27415,2.27415,2.27342,2.27386,42200000.0
2005-04-28 23:57:00,2.27343,2.27424,2.27343,2.27407,65800000.0
2005-04-28 23:58:00,2.27388,2.27389,2.2735,2.2738,46400000.0
2005-04-28 23:59:00,2.27369,2.2739,2.27369,2.2739,24700000.0
2005-04-29 00:00:00,2.27386,2.2739,2.27307,2.2731,33600000.0
2005-04-29 00:01:00,2.27336,2.27353,2.27292,2.27328,53000000.0
2005-04-29 00:02:00,2.27323,2.27382,2.27308,2.27339,36800000.0
2005-04-29 00:03:00,2.27337,2.27344,2.27308,2.27338,38700000.0
2005-04-29 00:04:00,2.27338,2.27354,2.27309,2.27354,17600000.0
2005-04-29 00:05:00,2.27384,2.27403,2.2732,2.27403,38900000.0
2005-04-29 00:06:00,2.27407,2.27455,2.27362,2.27423,28200000.0
2005-04-29 00:07:00,2.27397,2.27432,2.27352,2.27432,31300000.0
2005-04-29 00:08:00,2.27399,2.27417,2.27357,2.27381,68000000.0
2005-04-29 00:09:00,2.27421,2.2745,2.27405,2.27438,29400000.0
2005-04-29 00:10:00,2.27407,2.27407,2.27325,2.27354,37100000.0
2005-04-29 00:11:00,2.27391,2.27393,2.27337,2.27385,41600000.0
2005-04-29 00:12:00,2.27412,2.27412,2.27337,2.27384,34200000.0
2005-04-29 00:13:00,2.27331,2.27406,2.27331,2.27406,17400000.0
2005-04-29 00:14:00,2.2739,2.27395,2.27339,2.27339,54400000.0
2005-04-29 00:15:00,2.27355,2.27395,2.27349,2.27395,32500000.0
2005-04-29 00:16:00,2.27401,2.27403,2.27367,2.27375,43500000.0
2005-04-29 00:17:00,2.27407,2.27442,2.27385,2.27425,54799999.0
2005-04-29 00:18:00,2.27411,2.27422,2.27368,2.27368,22400000.0
2005-04-29 00:19:00,2.27386,2.27407,2.27371,2.27389,22000000.0
2005-04-29 00:20:00,2.274,2.274,2.27309,2.27313,38500000.0
2005-04-29 00:21:00,2.27365,2.27377,2.27294,2.27329,51000000.0
2005-04-29 00:22:00,2.27353,2.27375,2.27332,2.27375,34300000.0
2005-04-29 00:23:00,2.27326,2.27383,2.27311,2.27354,53300000.0
2005-04-29 00:24:00,2.27383,2.27393,2.27347,2.27369,33400000.0
2005-04-29 00:25:00,2.27345,2.27397,2.27339,2.27397,57700000.0
2005-04-29 00:26:00,2.27378,2.27395,2.2736,2.27372,48600000.0
2005-04-29 00:27:00,2.27377,2.27401,2.27343,2.27352,38300000.0
2005-04-29 00:28:00,2.27365,2.27399,2.27344,2.27387,29700000.0
2005-04-29 00:29:00,2.2739,2.2739,2.27303,2.27307,34200000.0
2005-04-29 00:30:00,2.27359,2.27382,2.27352,2.27353,38300000.0
2005-04-29 00:31:00,2.27342,2.27342,2.27314,2.27314,33500000.0
2005-04-29 00:32:00,2.2732,2.27353,2.27304,2.27333,35300000.0
2005-04-29 00:33:00,2.27382,2.27382,2.27271,2.27276,26400000.0
2005-04-29 00:34:00,2.27359,2.27359,2.27339,2.27343,35200000.0
2005-04-29 00:35:00,2.27323,2.27352,2.27307,2.27319,52600000.0
2005-04-29 00:36:00,2.27385,2.27404,2.27314,2.2735,58700000.0
2005-04-29 00:37:00,2.27303,2.27428,2.27296,2.27399,30400000.0
2005-04-29 00:38:00,2.27394,2.274,2.27362,2.27395,29600000.0
2005-04-29 00:39:00,2.27445,2.27445,2.27366,2.27366,45800000.0
2005-04-29 00:40:00,2.27415,2.27459,2.27404,2.27435,29600000.0
2005-04-29 00:41:00,2.27469,2.27469,2.2737,2.27386,25400000.0
2005-04-29 00:42:00,2.27429,2.27464,2.27397,2.27446,34800000.0
2005-04-29 00:43:00,2.27429,2.27432,2.27383,2.27383,35900000.0
2005-04-29 00:44:00,2.27365,2.27386,2.2732,2.2732,44300000.0
2005-04-29 00:45:00,2.27352,2.27359,2.27282,2.27282,40100000.0
2005-04-29 00:46:00,2.27314,2.27357,2.27303,2.2734,31000000.0
2005-04-29 00:47:00,2.27317,2.27344,2.27275,2.27308,26900000.0
2005-04-29 00:48:00,2.27335,2.27335,2.2728,2.27311,25500000.0
2005-04-29 00:49:00,2.27322,2.27322,2.27287,2.27311,43100000.0
2005-04-29 00:50:00,2.27337,2.2736,2.27308,2.27315,29800000.0
2005-04-29 00:51:00,2.27333,2.2735,2.27321,2.27342,22400000.0
2005-04-29 00:52:00,2.27364,2.27371,2.27338,2.27347,37200000.0
2005-04-29 00:53:00,2.27328,2.27334,2.27293,2.27317,32900000.0
2005-04-29 00:54:00,2.2731,2.27324,2.27265,2.27272,46600000.0
2005-04-29 00:55:00,2.27298,2.27325,2.2729,2.27319,20500000.0
2005-04-29 00:56:00,2.27275,2.27313,2.2727,2.2727,44000000.0
2005-04-29 00:57:00,2.2728,2.2736,2.2728,2.2736,31100000.0
2005-04-29 00:58:00,2.27284,2.27348,2.27284,2.27348,12300000.0
2005-04-29 00:59:00,2.27334,2.27358,2.27317,2.27326,36500000.0
2005-04-29 01:00:00,2.27332,2.27402,2.2731,2.27402,29500000.0
2005-04-29 01:01:00,2.27321,2.27344,2.27303,2.27329,22700000.0
2005-04-29 01:02:00,2.27334,2.27334,2.27276,2.27319,28300000.0
2005-04-29 01:03:00,2.27308,2.27322,2.27262,2.27262,26100000.0
2005-04-29 01:04:00,2.27303,2.27324,2.27286,2.27308,25100000.0
2005-04-29 01:05:00,2.2734,2.27343,2.27298,2.27312,22400000.0
2005-04-29 01:06:00,2.27309,2.27335,2.27303,2.27327,43100000.0
2005-04-29 01:07:00,2.27304,2.27371,2.27304,2.27371,36100000.0
2005-04-29 01:08:00,2.27348,2.27359,2.27308,2.27314,49300000.0
2005-04-29 01:09:00,2.27316,2.27396,2.27308,2.27351,51100000.0
2005-04-29 01:10:00,2.27391,2.2744,2.27378,2.27411,34400000.0
2005-04-29 01:11:00,2.2741,2.27413,2.27367,2.27367,39800000.0
2005-04-29 01:12:00,2.27356,2.27447,2.27351,2.2744,33400000.0
2005-04-29 01:13:00,2.27425,2.27438,2.27388,2.274,45900000.0
2005-04-29 01:14:00,2.2732,2.27487,2.27309,2.27466,39900000.0
2005-04-29 01:15:00,2.2739,2.27425,2.2739,2.27404,18000000.0
2005-04-29 01:16:00,2.27392,2.27445,2.27392,2.27423,29600000.0
2005-04-29 01:17:00,2.27408,2.27437,2.27367,2.27367,29900000.0
2005-04-29 01:18:00,2.2742,2.27433,2.27394,2.27433,30200000.0
2005-04-29 01:19:00,2.27427,2.2743,2.27376,2.27376,54399998.0
2005-04-29 01:20:00,2.27366,2.27413,2.27363,2.27402,41500000.0
2005-04-29 01:21:00,2.27367,2.27387,2.27358,2.27387,40800000.0
2005-04-29 01:22:00,2.27348,2.27382,2.2733,2.27373,44400000.0
2005-04-29 01:23:00,2.27396,2.27405,2.27329,2.27329,25400000.0
2005-04-29 01:24:00,2.27349,2.27375,2.27328,2.27361,41300000.0
2005-04-29 01:25:00,2.27356,2.2737,2.27308,2.27348,54900000.0
2005-04-29 01:26:00,2.27339,2.27349,2.27299,2.27323,29100000.0
2005-04-29 01:27:00,2.273,2.27339,2.27283,2.2733,58600000.0
2005-04-29 01:28:00,2.27354,2.27362,2.27299,2.27307,52400000.0
2005-04-29 01:29:00,2.27323,2.27339,2.27305,2.27305,31800000.0
2005-04-29 01:30:00,2.2733,2.27346,2.27282,2.27295,27200000.0
2005-04-29 01:31:00,2.27342,2.27371,2.27328,2.27371,24400000.0
2005-04-29 01:32:00,2.27355,2.27356,2.27298,2.27307,50800000.0
2005-04-29 01:33:00,2.27303,2.27351,2.27303,2.27329,31600000.0
2005-04-29 01:34:00,2.27341,2.27341,2.27271,2.27297,45299999.0
2005-04-29 01:35:00,2.27287,2.27352,2.27287,2.27352,9700000.0
2005-04-29 01:36:00,2.27343,2.27371,2.27313,2.27352,73100000.0
2005-04-29 01:37:00,2.27358,2.27383,2.27341,2.27342,49700000.0
2005-04-29 01:38:00,2.27375,2.27408,2.27355,2.27391,49700000.0
2005-04-29 01:39:00,2.27376,2.2745,2.27376,2.2743,46100000.0
2005-04-29 01:40:00,2.27449,2.27472,2.27424,2.27424,53600000.0
2005-04-29 01:41:00,2.2742,2.27446,2.27397,2.27418,42500000.0
2005-04-29 01:42:00,2.27463,2.27499,2.27424,2.27424,42500000.0
2005-04-29 01:43:00,2.27461,2.27461,2.27419,2.27448,32900000.0
2005-04-29 01:44:00,2.2741,2.27446,2.27399,2.27434,34700000.0
2005-04-29 01:45:00,2.27413,2.27435,2.27373,2.27373,46600000.0
2005-04-29 01:46:00,2.27361,2.27397,2.2735,2.27371,24800000.0
2005-04-29 01:47:00,2.27341,2.27345,2.27315,2.27315,21700000.0
2005-04-29 01:48:00,2.27345,2.27357,2.2731,2.2731,35900000.0
2005-04-29 01:49:00,2.27327,2.27332,2.2729,2.2729,18100000.0
2005-04-29 01:50:00,2.27318,2.27318,2.27257,2.27268,51600000.0
2005-04-29 01:51:00,2.27318,2.27334,2.27294,2.27313,40600000.0
2005-04-29 01:52:00,2.27291,2.27352,2.27291,2.27299,64700000.0
2005-04-29 01:53:00,2.27289,2.27303,2.27247,2.27259,31700000.0
2005-04-29 01:54:00,2.27297,2.27312,2.27191,2.27191,22000000.0
2005-04-29 01:55:00,2.27263,2.27307,2.27255,2.27298,36800000.0
2005-04-29 01:56:00,2.27283,2.27309,2.2728,2.27289,38000000.0
2005-04-29 01:57:00,2.27294,2.27316,2.27283,2.27316,54600000.0
2005-04-29 01:58:00,2.27293,2.27293,2.27272,2.27272,28900000.0
2005-04-29 01:59:00,2.27271,2.27277,2.27253,2.27253,35800000.0
2005-04-29 02:00:00,2.27275,2.27298,2.27228,2.27228,32600000.0
2005-04-29 02:01:00,2.27274,2.27317,2.27262,2.27294,26800000.0
2005-04-29 02:02:00,2.27291,2.27323,2.2727,2.27323,46100000.0
2005-04-29 02:03:00,2.27326,2.27349,2.27278,2.27321,25300000.0
2005-04-29 02:04:00,2.27315,2.27352,2.27293,2.27312,26400000.0
2005-04-29 02:05:00,2.27301,2.27344,2.27282,2.27341,44600000.0
2005-04-29 02:06:00,2.27326,2.27353,2.27295,2.27297,23200000.0
2005-04-29 02:07:00,2.27324,2.27342,2.27316,2.27342,67500000.0
2005-04-29 02:08:00,2.27326,2.27349,2.27324,2.27336,55200000.0
2005-04-29 02:09:00,2.27331,2.27347,2.27296,2.27339,44300000.0
2005-04-29 02:10:00,2.27352,2.27352,2.27305,2.2733,41800001.0
2005-04-29 02:11:00,2.27312,2.27325,2.27294,2.27316,33400000.0
2005-04-29 02:12:00,2.27334,2.27346,2.2729,2.27322,43800000.0
2005-04-29 02:13:00,2.27309,2.27343,2.27288,2.27343,21600000.0
2005-04-29 02:14:00,2.27306,2.27361,2.27306,2.27361,27000000.0
2005-04-29 02:15:00,2.27305,2.27355,2.27305,2.27314,45600000.0
2005-04-29 02:16:00,2.27315,2.27347,2.27315,2.27343,37500000.0
2005-04-29 02:17:00,2.27308,2.2734,2.27308,2.27323,45500000.0
2005-04-29 02:18:00,2.27347,2.27347,2.2729,2.27334,29000000.0
2005-04-29 02:19:00,2.27344,2.27365,2.27289,2.27289,15000000.0
2005-04-29 02:20:00,2.27328,2.27334,2.27256,2.27263,20500000.0
2005-04-29 02:21:00,2.27285,2.27357,2.27285,2.27329,64000000.0
2005-04-29 02:22:00,2.27303,2.27363,2.27303,2.27335,37400000.0
2005-04-29 02:23:00,2.27301,2.27356,2.27281,2.27356,32600000.0
2005-04-29 02:24:00,2.27313,2.2736,2.27313,2.27344,19500000.0
2005-04-29 02:25:00,2.27253,2.27355,2.27253,2.27355,43200000.0
2005-04-29 02:26:00,2.27348,2.27348,2.27304,2.27318,44100000.0
2005-04-29 02:27:00,2.27352,2.27352,2.27272,2.27275,29000000.0
2005-04-29 02:28:00,2.27286,2.27305,2.2726,2.2728,29800000.0
2005-04-29 02:29:00,2.27331,2.27331,2.27281,2.27293,37700000.0
2005-04-29 02:30:00,2.27311,2.27369,2.273,2.27354,35600000.0
2005-04-29 02:31:00,2.27304,2.27348,2.27291,2.27305,40800000.0
2005-04-29 02:32:00,2.27305,2.27369,2.27303,2.27362,41400000.0
2005-04-29 02:33:00,2.27341,2.27354,2.27316,2.27321,27100000.0
2005-04-29 02:34:00,2.27316,2.27319,2.27284,2.27284,26400000.0
2005-04-29 02:35:00,2.27289,2.27309,2.27262,2.27283,33400000.0
2005-04-29 02:36:00,2.27274,2.27307,2.27269,2.27292,30300000.0
2005-04-29 02:37:00,2.27287,2.27301,2.27269,2.2728,43600000.0
2005-04-29 02:38:00,2.27282,2.27299,2.27203,2.27238,43400000.0
2005-04-29 02:39:00,2.27237,2.27348,2.27237,2.27335,32300000.0
2005-04-29 02:40:00,2.27293,2.27334,2.27293,2.27324,33200000.0
2005-04-29 02:41:00,2.27322,2.27343,2.27303,2.27336,30900000.0
2005-04-29 02:42:00,2.27262,2.27342,2.27246,2.27342,39400000.0
2005-04-29 02:43:00,2.27347,2.27354,2.27264,2.27264,42100000.0
2005-04-29 02:44:00,2.27344,2.27348,2.27302,2.27315,42500000.0
2005-04-29 02:45:00,2.27345,2.27349,2.27306,2.27329,34100000.0
2005-04-29 02:46:00,2.27314,2.27348,2.27305,2.27336,22800000.0
2005-04-29 02:47:00,2.27342,2.2737,2.27319,2.2735,31400000.0
2005-04-29 02:48:00,2.27356,2.27362,2.27297,2.2734,24400000.0
2005-04-29 02:49:00,2.2738,2.2738,2.27301,2.27318,41200000.0
2005-04-29 02:50:00,2.2732,2.27343,2.2732,2.27334,24800000.0
2005-04-29 02:51:00,2.27348,2.27371,2.27338,2.27354,33200000.0
2005-04-29 02:52:00,2.27325,2.27351,2.27293,2.27345,33300000.0
2005-04-29 02:53:00,2.27389,2.27389,2.27349,2.27364,49500000.0
2005-04-29 02:54:00,2.27372,2.27374,2.27311,2.27335,40500000.0
2005-04-29 02:55:00,2.27344,2.27351,2.27261,2.2733,41900000.0
2005-04-29 02:56:00,2.27362,2.27373,2.27294,2.27336,32400000.0
2005-04-29 02:57:00,2.27308,2.27371,2.27294,2.27358,21100000.0
2005-04-29 02:58:00,2.27353,2.27361,2.27312,2.27331,18800000.0
2005-04-29 02:59:00,2.27313,2.27343,2.27292,2.27325,59700000.0
2005-04-29 03:00:00,2.27313,2.27357,2.27298,2.27337,31000000.0
2005-04-29 03:01:00,2.27326,2.27349,2.27306,2.27339,22400000.0
2005-04-29 03:02:00,2.27338,2.27354,2.27307,2.27307,30700000.0
2005-04-29 03:03:00,2.27304,2.27356,2.27302,2.27336,33200000.0
2005-04-29 03:04:00,2.27289,2.27347,2.27289,2.27347,26200000.0
2005-04-29 03:05:00,2.27326,2.27337,2.27292,2.27292,31400000.0
2005-04-29 03:06:00,2.2734,2.2736,2.27307,2.27333,24500000.0
2005-04-29 03:07:00,2.27327,2.27332,2.27261,2.27284,33900000.0
2005-04-29 03:08:00,2.27325,2.27328,2.27289,2.27289,26400000.0
2005-04-29 03:09:00,2.2732,2.27347,2.2732,2.27331,33600000.0
2005-04-29 03:10:00,2.27344,2.27365,2.27268,2.27268,27500000.0
2005-04-29 03:11:00,2.27288,2.27313,2.27262,2.27275,63300000.0
2005-04-29 03:12:00,2.27301,2.27311,2.27292,2.27305,26200000.0
2005-04-29 03:13:00,2.27272,2.27301,2.27254,2.27275,44600000.0
2005-04-29 03:14:00,2.27277,2.27298,2.27253,2.2729,26500000.0
2005-04-29 03:15:00,2.27278,2.27309,2.27254,2.27287,29900000.0
2005-04-29 03:16:00,2.27294,2.27318,2.27267,2.27306,43700000.0
2005-04-29 03:17:00,2.27307,2.27309,2.27264,2.2728,27800000.0
2005-04-29 03:18:00,2.27278,2.27288,2.27225,2.27288,31600000.0
2005-04-29 03:19:00,2.27275,2.27303,2.27275,2.27302,26800000.0
2005-04-29 03:20:00,2.27344,2.27344,2.2722,2.27258,43800000.0
2005-04-29 03:21:00,2.27312,2.27317,2.27276,2.27276,48800001.0
2005-04-29 03:22:00,2.27282,2.273,2.27253,2.27253,17100000.0
2005-04-29 03:23:00,2.27279,2.27305,2.27259,2.2728,46600000.0
2005-04-29 03:24:00,2.27282,2.27282,2.27222,2.27264,24000000.0
2005-04-29 03:25:00,2.27226,2.27246,2.27213,2.27241,30300000.0
2005-04-29 03:26:00,2.27223,2.27271,2.27216,2.27259,45000000.0
2005-04-29 03:27:00,2.27206,2.27245,2.27194,2.27235,63500000.0
2005-04-29 03:28:00,2.27214,2.27264,2.27197,2.27242,40000000.0
2005-04-29 03:29:00,2.27208,2.27238,2.27191,2.27238,37900000.0
2005-04-29 03:30:00,2.27241,2.27257,2.27193,2.27255,39500000.0
2005-04-29 03:31:00,2.27255,2.27255,2.2722,2.27232,42300000.0
2005-04-29 03:32:00,2.27247,2.27249,2.27205,2.27221,43500000.0
2005-04-29 03:33:00,2.27221,2.27281,2.27211,2.27272,58200000.0
2005-04-29 03:34:00,2.27215,2.27227,2.27172,2.27182,43200000.0
2005-04-29 03:35:00,2.27238,2.27248,2.27215,2.27248,31500000.0
2005-04-29 03:36:00,2.27227,2.27256,2.27187,2.27249,49700000.0
2005-04-29 03:37:00,2.27203,2.27251,2.27177,2.27244,21800000.0
2005-04-29 03:38:00,2.27248,2.27248,2.27159,2.27181,22600000.0
2005-04-29 03:39:00,2.27212,2.27241,2.27203,2.27241,32100000.0
2005-04-29 03:40:00,2.27294,2.27294,2.27204,2.2723,15000000.0
2005-04-29 03:41:00,2.27196,2.27236,2.27178,2.27224,26600000.0
2005-04-29 03:42:00,2.27217,2.27253,2.27205,2.27225,27900000.0
2005-04-29 03:43:00,2.27235,2.27257,2.27199,2.27223,41500000.0
2005-04-29 03:44:00,2.27242,2.27256,2.27181,2.27181,60600000.0
2005-04-29 03:45:00,2.2723,2.27243,2.2719,2.272,50399999.0
2005-04-29 03:46:00,2.27231,2.27253,2.27215,2.27226,31700000.0
2005-04-29 03:47:00,2.27235,2.27254,2.27214,2.27223,22100000.0
2005-04-29 03:48:00,2.27275,2.27275,2.27202,2.2722,68200000.0
2005-04-29 03:49:00,2.27208,2.27254,2.27187,2.27254,31500000.0
2005-04-29 03:50:00,2.27242,2.27275,2.27228,2.27235,32200000.0
2005-04-29 03:51:00,2.27289,2.27289,2.2719,2.27205,31300000.0
2005-04-29 03:52:00,2.27201,2.27266,2.27187,2.27242,45500000.0
2005-04-29 03:53:00,2.27265,2.27278,2.2723,2.27248,38400000.0
2005-04-29 03:54:00,2.27242,2.27271,2.27216,2.27265,30700000.0
2005-04-29 03:55:00,2.27243,2.27256,2.27197,2.27219,44900000.0
2005-04-29 03:56:00,2.27185,2.27202,2.27148,2.27148,65300000.0
2005-04-29 03:57:00,2.27215,2.27226,2.27197,2.27212,38400000.0
2005-04-29 03:58:00,2.2724,2.2724,2.27196,2.27226,20300000.0
2005-04-29 03:59:00,2.27214,2.2725,2.27172,2.2725,27600000.0
2005-04-29 04:00:00,2.27252,2.27254,2.27181,2.27196,36900000.0
2005-04-29 04:01:00,2.27178,2.27246,2.27164,2.27203,55900000.0
2005-04-29 04:02:00,2.27225,2.27277,2.27205,2.27277,13400000.0
2005-04-29 04:03:00,2.27279,2.27296,2.27243,2.27252,55000000.0
2005-04-29 04:04:00,2.2729,2.27301,2.2724,2.27284,28900000.0
2005-04-29 04:05:00,2.27292,2.27297,2.27228,2.27243,42400000.0
2005-04-29 04:06:00,2.27278,2.27278,2.2721,2.27228,34900000.0
2005-04-29 04:07:00,2.27188,2.27242,2.27181,2.27242,20800000.0
2005-04-29 04:08:00,2.27268,2.27288,2.27218,2.27239,35100000.0
2005-04-29 04:09:00,2.2727,2.2727,2.27249,2.27253,44200000.0
2005-04-29 04:10:00,2.27207,2.27241,2.27176,2.27221,30200000.0
2005-04-29 04:11:00,2.27239,2.27245,2.27183,2.27213,66500000.0
2005-04-29 04:12:00,2.27193,2.27275,2.27184,2.27275,45700000.0
2005-04-29 04:13:00,2.27203,2.27246,2.27184,2.27226,26000000.0
2005-04-29 04:14:00,2.27187,2.27254,2.27187,2.27254,19900000.0
2005-04-29 04:15:00,2.27178,2.27231,2.27171,2.27217,31400000.0
2005-04-29 04:16:00,2.27216,2.27229,2.27192,2.27212,30600000.0
2005-04-29 04:17:00,2.27165,2.27202,2.27164,2.27188,39300000.0
2005-04-29 04:18:00,2.2725,2.2725,2.27177,2.27215,45600000.0
2005-04-29 04:19:00,2.2725,2.2725,2.27164,2.27176,34500000.0
2005-04-29 04:20:00,2.27207,2.27245,2.27191,2.27231,28000000.0
2005-04-29 04:21:00,2.27227,2.27232,2.27179,2.27207,33100000.0
2005-04-29 04:22:00,2.27209,2.27218,2.27137,2.27139,22000000.0
2005-04-29 04:23:00,2.2718,2.27205,2.27164,2.27174,42500000.0
2005-04-29 04:24:00,2.27189,2.27198,2.27127,2.27179,41600000.0
2005-04-29 04:25:00,2.2725,2.2725,2.27185,2.27185,39600000.0
2005-04-29 04:26:00,2.27208,2.27255,2.27208,2.2725,22400000.0
2005-04-29 04:27:00,2.27235,2.27255,2.27184,2.27225,48500000.0
2005-04-29 04:28:00,2.27254,2.27254,2.27166,2.27166,44700000.0
2005-04-29 04:29:00,2.27243,2.27273,2.27191,2.27273,47500000.0
2005-04-29 04:30:00,2.27242,2.27271,2.27215,2.27258,53000000.0
2005-04-29 04:31:00,2.27288,2.2731,2.27239,2.27274,27100000.0
2005-04-29 04:32:00,2.27286,2.2731,2.27267,2.27288,25800000.0
2005-04-29 04:33:00,2.27297,2.27312,2.27263,2.27292,44000000.0
2005-04-29 04:34:00,2.27281,2.27317,2.27251,2.27268,39400000.0
2005-04-29 04:35:00,2.27307,2.27312,2.27223,2.27274,45300000.0
2005-04-29 04:36:00,2.27262,2.27329,2.27248,2.27328,34900000.0
2005-04-29 04:37:00,2.27287,2.27313,2.27285,2.27285,40900000.0
2005-04-29 04:38:00,2.27259,2.27308,2.27248,2.27262,39200000.0
2005-04-29 04:39:00,2.27307,2.27313,2.27238,2.27263,35300000.0
2005-04-29 04:40:00,2.27257,2.27272,2.27254,2.27262,40400000.0
2005-04-29 04:41:00,2.27287,2.27287,2.27225,2.27225,28400000.0
2005-04-29 04:42:00,2.27232,2.27253,2.27222,2.27253,28600000.0
2005-04-29 04:43:00,2.27256,2.27283,2.2721,2.27236,32400000.0
2005-04-29 04:44:00,2.27226,2.27254,2.27205,2.27215,38200000.0
2005-04-29 04:45:00,2.27223,2.27223,2.27185,2.27215,28000000.0
2005-04-29 04:46:00,2.27163,2.272,2.27148,2.27192,18800000.0
2005-04-29 04:47:00,2.27195,2.27208,2.27135,2.27164,26700000.0
2005-04-29 04:48:00,2.27176,2.27196,2.27148,2.27187,44100000.0
2005-04-29 04:49:00,2.27182,2.27189,2.27143,2.27143,37700000.0
2005-04-29 04:50:00,2.27225,2.27261,2.27182,2.27261,35800000.0
2005-04-29 04:51:00,2.27219,2.27222,2.27158,2.27182,42200000.0
2005-04-29 04:52:00,2.27184,2.2722,2.27147,2.27147,46800000.0
2005-04-29 04:53:00,2.27136,2.27212,2.27118,2.27212,25500000.0
2005-04-29 04:54:00,2.27179,2.27221,2.27172,2.27221,37400000.0
2005-04-29 04:55:00,2.2721,2.27218,2.272,2.272,46100000.0
2005-04-29 04:56:00,2.27198,2.27203,2.27175,2.27188,22900000.0
2005-04-29 04:57:00,2.27178,2.27235,2.27167,2.27183,32700000.0
2005-04-29 04:58:00,2.27216,2.27229,2.2718,2.27223,27300000.0
2005-04-29 04:59:00,2.27248,2.27248,2.27147,2.27149,28600000.0
2005-04-29 05:00:00,2.2717,2.27195,2.27119,2.27157,32200000.0
2005-04-29 05:01:00,2.2718,2.27199,2.27121,2.27173,39600000.0
2005-04-29 05:02:00,2.27138,2.27174,2.27107,2.27169,44800000.0
2005-04-29 05:03:00,2.2716,2.27174,2.27142,2.27168,42000000.0
2005-04-29 05:04:00,2.27184,2.27192,2.27132,2.27142,21200000.0
2005-04-29 05:05:00,2.27207,2.27214,2.27169,2.27189,30800000.0
2005-04-29 05:06:00,2.27186,2.27235,2.27168,2.27227,45100000.0
2005-04-29 05:07:00,2.27207,2.27239,2.27179,2.27228,29600000.0
2005-04-29 05:08:00,2.27237,2.27237,2.27173,2.27204,27600000.0
2005-04-29 05:09:00,2.27207,2.27245,2.27185,2.27229,40600000.0
2005-04-29 05:10:00,2.27211,2.27211,2.27157,2.27157,8800000.0
2005-04-29 05:11:00,2.27212,2.27236,2.27205,2.27236,25200000.0
2005-04-29 05:12:00,2.27206,2.27254,2.27201,2.27254,28400000.0
2005-04-29 05:13:00,2.27217,2.27247,2.27191,2.27231,28100000.0
2005-04-29 05:14:00,2.27235,2.27243,2.27206,2.27206,24200000.0
2005-04-29 05:15:00,2.27241,2.27261,2.27212,2.27249,49100001.0
2005-04-29 05:16:00,2.27191,2.27216,2.27172,2.27188,29200000.0
2005-04-29 05:17:00,2.2716,2.27201,2.27144,2.27179,27000000.0
2005-04-29 05:18:00,2.2717,2.27219,2.27148,2.27148,29000000.0
2005-04-29 05:19:00,2.27222,2.27234,2.27196,2.27227,30400000.0
2005-04-29 05:20:00,2.27222,2.27261,2.27207,2.27247,38700000.0
2005-04-29 05:21:00,2.27255,2.27259,2.27191,2.27227,27200000.0
2005-04-29 05:22:00,2.27203,2.27221,2.27164,2.27205,31900000.0
2005-04-29 05:23:00,2.27168,2.27261,2.27162,2.27247,42200000.0
2005-04-29 05:24:00,2.27189,2.27225,2.27175,2.27179,39099999.0
2005-04-29 05:25:00,2.2722,2.27235,2.272,2.27213,34300000.0
2005-04-29 05:26:00,2.27231,2.27245,2.27178,2.27183,32500000.0
2005-04-29 05:27:00,2.27215,2.2722,2.27178,2.2722,51899999.0
2005-04-29 05:28:00,2.27201,2.27215,2.27175,2.27175,22200000.0
2005-04-29 05:29:00,2.27224,2.27276,2.27214,2.27252,29800000.0
2005-04-29 05:30:00,2.27253,2.27283,2.27231,2.27249,27000000.0
2005-04-29 05:31:00,2.27255,2.27255,2.27179,2.27218,52800000.0
2005-04-29 05:32:00,2.27247,2.27257,2.27207,2.2721,39400000.0
2005-04-29 05:33:00,2.27261,2.27266,2.27202,2.27266,31600000.0
2005-04-29 05:34:00,2.27236,2.27256,2.27224,2.27236,43700000.0
2005-04-29 05:35:00,2.27231,2.27271,2.27228,2.27271,16800000.0
2005-04-29 05:36:00,2.27257,2.27291,2.27237,2.27273,35900000.0
2005-04-29 05:37:00,2.27296,2.27296,2.27226,2.27285,43300000.0
2005-04-29 05:38:00,2.27281,2.27281,2.272,2.27245,23200000.0
2005-04-29 05:39:00,2.2724,2.27263,2.27221,2.27242,28500000.0
2005-04-29 05:40:00,2.27264,2.2728,2.27216,2.27216,26500000.0
2005-04-29 05:41:00,2.27285,2.27285,2.2725,2.2725,28100000.0
2005-04-29 05:42:00,2.27224,2.2725,2.272,2.27248,36400000.0
2005-04-29 05:43:00,2.27216,2.2724,2.27214,2.27214,21600000.0
2005-04-29 05:44:00,2.27208,2.27251,2.27195,2.27224,29500000.0
2005-04-29 05:45:00,2.27187,2.27247,2.27177,2.27245,19000000.0
2005-04-29 05:46:00,2.27232,2.27243,2.27204,2.27226,34900000.0
2005-04-29 05:47:00,2.27213,2.27273,2.27211,2.27273,41400000.0
2005-04-29 05:48:00,2.27232,2.27249,2.27205,2.27242,56300000.0
2005-04-29 05:49:00,2.27239,2.27278,2.27205,2.27278,34300000.0
2005-04-29 05:50:00,2.27229,2.2727,2.27229,2.2723,29600000.0
2005-04-29 05:51:00,2.27223,2.27269,2.27223,2.27267,30300000.0
2005-04-29 05:52:00,2.27275,2.27297,2.27241,2.27289,45500000.0
2005-04-29 05:53:00,2.27245,2.27282,2.27231,2.27236,54200001.0
2005-04-29 05:54:00,2.27275,2.27296,2.27264,2.27284,27100000.0
2005-04-29 05:55:00,2.27267,2.27284,2.27235,2.27281,34800000.0
2005-04-29 05:56:00,2.27228,2.27273,2.27214,2.27273,33400000.0
2005-04-29 05:57:00,2.27225,2.27251,2.27194,2.27209,26700000.0
2005-04-29 05:58:00,2.27257,2.27282,2.27193,2.27212,30000000.0
2005-04-29 05:59:00,2.27225,2.27261,2.27225,2.27243,32600000.0
2005-04-29 06:00:00,2.27222,2.27251,2.27203,2.27231,31800000.0
2005-04-29 06:01:00,2.27234,2.2724,2.27189,2.27237,37100000.0
2005-04-29 06:02:00,2.27242,2.27283,2.27216,2.27232,40000000.0
2005-04-29 06:03:00,2.27209,2.2726,2.27209,2.27247,29700000.0
2005-04-29 06:04:00,2.27227,2.27266,2.27223,2.2725,35200000.0
2005-04-29 06:05:00,2.27242,2.2726,2.27238,2.2726,8800000.0
2005-04-29 06:06:00,2.27264,2.27264,2.27223,2.27237,37100000.0
2005-04-29 06:07:00,2.27216,2.2729,2.27216,2.27274,34500000.0
2005-04-29 06:08:00,2.27257,2.27271,2.2723,2.27239,39100001.0
2005-04-29 06:09:00,2.27227,2.27265,2.27197,2.27265,28200000.0
2005-04-29 06:10:00,2.27206,2.27254,2.27197,2.27215,26900000.0
2005-04-29 06:11:00,2.27198,2.27215,2.27185,2.27205,33500000.0
2005-04-29 06:12:00,2.27243,2.27266,2.27156,2.27156,52700001.0
2005-04-29 06:13:00,2.27223,2.27226,2.27152,2.27201,34700000.0
2005-04-29 06:14:00,2.27236,2.27264,2.27206,2.27237,40200000.0
2005-04-29 06:15:00,2.27201,2.27247,2.27182,2.27235,27200000.0
2005-04-29 06:16:00,2.27228,2.2726,2.2719,2.2725,47300000.0
2005-04-29 06:17:00,2.27224,2.27253,2.27224,2.27253,37400000.0
2005-04-29 06:18:00,2.2721,2.27301,2.27189,2.2728,48500000.0
2005-04-29 06:19:00,2.27256,2.27256,2.27199,2.27205,48300000.0
2005-04-29 06:20:00,2.27271,2.27271,2.27148,2.27154,28100000.0
2005-04-29 06:21:00,2.27205,2.27239,2.27186,2.27239,26200000.0
2005-04-29 06:22:00,2.27201,2.27268,2.27163,2.27268,44200000.0
2005-04-29 06:23:00,2.27211,2.27223,2.27167,2.27204,47000000.0
2005-04-29 06:24:00,2.27222,2.27248,2.27187,2.27238,51300000.0
2005-04-29 06:25:00,2.27219,2.27305,2.27213,2.27287,17700000.0
2005-04-29 06:26:00,2.27302,2.27316,2.2724,2.27265,24000000.0
2005-04-29 06:27:00,2.27257,2.27271,2.27232,2.27245,38800000.0
2005-04-29 06:28:00,2.27293,2.27293,2.27266,2.2729,18700000.0
2005-04-29 06:29:00,2.27257,2.27304,2.27231,2.27281,31700000.0
2005-04-29 06:30:00,2.27286,2.27305,2.27265,2.27267,23400000.0
2005-04-29 06:31:00,2.27286,2.27299,2.27246,2.27286,53800000.0
2005-04-29 06:32:00,2.27285,2.27296,2.27244,2.2729,56700000.0
2005-04-29 06:33:00,2.27266,2.27274,2.27227,2.27238,36700000.0
2005-04-29 06:34:00,2.2723,2.27264,2.27201,2.27242,27500000.0
2005-04-29 06:35:00,2.2725,2.27274,2.27203,2.27219,43600000.0
2005-04-29 06:36:00,2.27247,2.27275,2.27208,2.27246,47700000.0
2005-04-29 06:37:00,2.2723,2.27265,2.27222,2.27247,37800000.0
2005-04-29 06:38:00,2.2725,2.27272,2.27147,2.27188,31500000.0
2005-04-29 06:39:00,2.27164,2.27306,2.27152,2.27262,35500000.0
2005-04-29 06:40:00,2.27267,2.2738,2.27236,2.27355,32000000.0
2005-04-29 06:41:00,2.27336,2.27362,2.27315,2.27339,51300000.0
2005-04-29 06:42:00,2.27252,2.27322,2.27217,2.2729,27400000.0
2005-04-29 06:43:00,2.27277,2.27291,2.2717,2.27219,21200000.0
2005-04-29 06:44:00,2.2727,2.27319,2.27246,2.27319,37600000.0
2005-04-29 06:45:00,2.27321,2.2736,2.273,2.27326,74100001.0
2005-04-29 06:46:00,2.27345,2.27384,2.2731,2.27346,23300000.0
2005-04-29 06:47:00,2.2735,2.27469,2.27328,2.27408,34000000.0
2005-04-29 06:48:00,2.2743,2.27465,2.2741,2.27427,44900000.0
2005-04-29 06:49:00,2.27398,2.27496,2.27387,2.27493,33500000.0
2005-04-29 06:50:00,2.27475,2.27554,2.27447,2.27527,63200001.0
2005-04-29 06:51:00,2.2754,2.27565,2.27492,2.27535,22700000.0
2005-04-29 06:52:00,2.27518,2.27563,2.27501,2.27509,29700000.0
2005-04-29 06:53:00,2.27528,2.27576,2.27505,2.27576,40600000.0
2005-04-29 06:54:00,2.27607,2.27622,2.27522,2.27554,46400000.0
2005-04-29 06:55:00,2.27535,2.27572,2.27523,2.27561,24500000.0
2005-04-29 06:56:00,2.27588,2.27604,2.2748,2.27541,44500000.0
2005-04-29 06:57:00,2.27545,2.27579,2.27523,2.27579,49300000.0
2005-04-29 06:58:00,2.27558,2.276,2.27469,2.27469,53300000.0
2005-04-29 06:59:00,2.27453,2.27621,2.27453,2.27527,52999999.0
2005-04-29 07:00:00,2.2753,2.2758,2.27509,2.27555,35800000.0
2005-04-29 07:01:00,2.27535,2.27599,2.27521,2.27521,58800001.0
2005-04-29 07:02:00,2.27551,2.27571,2.27521,2.27551,42200000.0
2005-04-29 07:03:00,2.27493,2.27555,2.27482,2.27514,45200000.0
2005-04-29 07:04:00,2.27511,2.27546,2.27488,2.27508,30600000.0
2005-04-29 07:05:00,2.27492,2.27511,2.27454,2.27479,29700000.0
2005-04-29 07:06:00,2.27489,2.27511,2.27473,2.27491,23800000.0
2005-04-29 07:07:00,2.27451,2.27496,2.27439,2.27464,46800001.0
2005-04-29 07:08:00,2.27482,2.27515,2.27438,2.27459,35900000.0
2005-04-29 07:09:00,2.27482,2.27492,2.27422,2.2746,65700000.0
2005-04-29 07:10:00,2.2744,2.27471,2.27404,2.27459,59399999.0
2005-04-29 07:11:00,2.27405,2.27469,2.27365,2.27451,41700000.0
2005-04-29 07:12:00,2.27454,2.27483,2.27429,2.27483,36700000.0
2005-04-29 07:13:00,2.27493,2.2755,2.27486,2.27532,37700000.0
2005-04-29 07:14:00,2.27522,2.27534,2.27454,2.27482,41300000.0
2005-04-29 07:15:00,2.27509,2.27509,2.27413,2.27446,51800000.0
2005-04-29 07:16:00,2.27486,2.27489,2.27426,2.27474,61300000.0
2005-04-29 07:17:00,2.27431,2.27472,2.27431,2.27467,45600000.0
2005-04-29 07:18:00,2.2747,2.27498,2.27462,2.27498,42000000.0
2005-04-29 07:19:00,2.27478,2.27503,2.27455,2.27495,37100000.0
2005-04-29 07:20:00,2.27492,2.27493,2.27439,2.27467,46100000.0
2005-04-29 07:21:00,2.27463,2.27489,2.27447,2.27475,47800000.0
2005-04-29 07:22:00,2.2747,2.2749,2.27443,2.27472,31900000.0
2005-04-29 07:23:00,2.27526,2.27533,2.27436,2.2745,40500000.0
2005-04-29 07:24:00,2.27503,2.27553,2.27443,2.27553,46900000.0
2005-04-29 07:25:00,2.27532,2.27556,2.27508,2.27524,23300000.0
2005-04-29 07:26:00,2.27527,2.27533,2.27486,2.275,37700000.0
2005-04-29 07:27:00,2.27508,2.27521,2.2748,2.27504,33300000.0
2005-04-29 07:28:00,2.27549,2.27554,2.27475,2.27527,51300000.0
2005-04-29 07:29:00,2.27509,2.27539,2.27495,2.27516,51500000.0
2005-04-29 07:30:00,2.27505,2.27531,2.27487,2.27519,35800000.0
2005-04-29 07:31:00,2.27502,2.27532,2.27472,2.2752,27500000.0
2005-04-29 07:32:00,2.27545,2.27575,2.27515,2.2757,36700000.0
2005-04-29 07:33:00,2.27537,2.27606,2.27527,2.27573,64700000.0
2005-04-29 07:34:00,2.27567,2.27573,2.2748,2.27523,62700000.0
2005-04-29 07:35:00,2.27517,2.27517,2.27477,2.27488,16000000.0
2005-04-29 07:36:00,2.27463,2.27502,2.27455,2.27494,37000000.0
2005-04-29 07:37:00,2.27456,2.27514,2.27435,2.27514,26500000.0
2005-04-29 07:38:00,2.27479,2.27504,2.27457,2.27504,30300000.0
2005-04-29 07:39:00,2.27492,2.27496,2.2744,2.27491,40100000.0
2005-04-29 07:40:00,2.27463,2.27469,2.27397,2.27401,29200000.0
2005-04-29 07:41:00,2.27407,2.27446,2.27373,2.27414,45200000.0
2005-04-29 07:42:00,2.27435,2.27446,2.27382,2.27412,29500000.0
2005-04-29 07:43:00,2.27386,2.2741,2.27366,2.27398,27600000.0
2005-04-29 07:44:00,2.27444,2.27447,2.27352,2.27393,54500000.0
2005-04-29 07:45:00,2.27357,2.27421,2.27357,2.27414,45200000.0
2005-04-29 07:46:00,2.27411,2.2743,2.27382,2.2742,48100000.0
2005-04-29 07:47:00,2.27377,2.27401,2.27338,2.27381,16600000.0
2005-04-29 07:48:00,2.27412,2.27419,2.27331,2.27398,48700000.0
2005-04-29 07:49:00,2.27345,2.27419,2.27308,2.27414,28300000.0
2005-04-29 07:50:00,2.27411,2.27437,2.27382,2.27426,25900000.0
2005-04-29 07:51:00,2.27416,2.27426,2.27365,2.2738,28300000.0
2005-04-29 07:52:00,2.27444,2.27444,2.27374,2.27387,32400000.0
2005-04-29 07:53:00,2.27392,2.27395,2.27314,2.27356,47200000.0
2005-04-29 07:54:00,2.27359,2.27388,2.27344,2.27344,36500000.0
2005-04-29 07:55:00,2.27342,2.27421,2.27337,2.27404,30000000.0
2005-04-29 07:56:00,2.27404,2.27412,2.27356,2.27356,27400000.0
2005-04-29 07:57:00,2.27378,2.27404,2.27354,2.2738,44000000.0
2005-04-29 07:58:00,2.2734,2.2739,2.27283,2.2739,27000000.0
2005-04-29 07:59:00,2.27348,2.27407,2.27325,2.27335,42700000.0
2005-04-29 08:00:00,2.27347,2.27379,2.27325,2.27365,25100000.0
2005-04-29 08:01:00,2.27377,2.27377,2.27295,2.27295,58700000.0
2005-04-29 08:02:00,2.27316,2.27371,2.27302,2.27328,23200000.0
2005-04-29 08:03:00,2.27372,2.27373,2.27272,2.27297,40900000.0
2005-04-29 08:04:00,2.2726,2.27326,2.2724,2.27326,32200000.0
2005-04-29 08:05:00,2.27325,2.27325,2.27221,2.27236,40200000.0
2005-04-29 08:06:00,2.2723,2.2729,2.27193,2.27193,27800000.0
2005-04-29 08:07:00,2.27247,2.27248,2.27157,2.27173,42900000.0
2005-04-29 08:08:00,2.27203,2.2722,2.27148,2.27158,34100000.0
2005-04-29 08:09:00,2.27178,2.27219,2.27149,2.27149,40500000.0
2005-04-29 08:10:00,2.2716,2.27282,2.27155,2.27236,41600000.0
2005-04-29 08:11:00,2.27241,2.27258,2.27159,2.27216,27900000.0
2005-04-29 08:12:00,2.27195,2.27213,2.27128,2.27144,57100000.0
2005-04-29 08:13:00,2.27132,2.27187,2.271,2.27169,54500000.0
2005-04-29 08:14:00,2.27145,2.27253,2.2713,2.2722,31300000.0
2005-04-29 08:15:00,2.27233,2.27254,2.27171,2.27171,40800000.0
2005-04-29 08:16:00,2.27235,2.27256,2.27194,2.27233,35200000.0
2005-04-29 08:17:00,2.2725,2.27276,2.2718,2.2718,50400000.0
2005-04-29 08:18:00,2.2719,2.27224,2.27115,2.27115,44400000.0
2005-04-29 08:19:00,2.27128,2.27163,2.27086,2.27107,38600000.0
2005-04-29 08:20:00,2.27088,2.2717,2.27088,2.2717,32500000.0
2005-04-29 08:21:00,2.27134,2.27158,2.27088,2.27101,24400000.0
2005-04-29 08:22:00,2.27112,2.27142,2.27083,2.27109,23400000.0
2005-04-29 08:23:00,2.27105,2.27137,2.27082,2.27105,22000000.0
2005-04-29 08:24:00,2.27084,2.27111,2.27052,2.27052,32200000.0
2005-04-29 08:25:00,2.27015,2.27052,2.26959,2.2696,33000000.0
2005-04-29 08:26:00,2.27001,2.27016,2.26932,2.26955,31500000.0
2005-04-29 08:27:00,2.26921,2.26975,2.26888,2.26948,31200000.0
2005-04-29 08:28:00,2.26962,2.26971,2.26855,2.26872,47000000.0
2005-04-29 08:29:00,2.26893,2.26946,2.26875,2.26916,52800000.0
2005-04-29 08:30:00,2.26942,2.26964,2.26873,2.2691,28400000.0
2005-04-29 08:31:00,2.26962,2.26962,2.269,2.26961,49300000.0
2005-04-29 08:32:00,2.26994,2.26994,2.26937,2.26937,19100000.0
2005-04-29 08:33:00,2.26992,2.27004,2.26917,2.26943,48900000.0
2005-04-29 08:34:00,2.26924,2.26978,2.2692,2.26925,43000000.0
2005-04-29 08:35:00,2.26925,2.26991,2.26906,2.2695,45500000.0
2005-04-29 08:36:00,2.26922,2.26947,2.26882,2.26913,27600000.0
2005-04-29 08:37:00,2.26875,2.26924,2.26824,2.26824,42600000.0
2005-04-29 08:38:00,2.26865,2.2692,2.26856,2.2692,57000000.0
2005-04-29 08:39:00,2.269,2.26916,2.26842,2.26862,36600000.0
2005-04-29 08:40:00,2.26813,2.26868,2.26767,2.26852,39000000.0
2005-04-29 08:41:00,2.26829,2.26843,2.26795,2.26824,30300000.0
2005-04-29 08:42:00,2.26783,2.26861,2.26783,2.26808,33400000.0
2005-04-29 08:43:00,2.26837,2.26843,2.26782,2.26798,50099999.0
2005-04-29 08:44:00,2.26822,2.26851,2.26792,2.26815,54500000.0
2005-04-29 08:45:00,2.26837,2.26858,2.26797,2.2681,39500000.0
2005-04-29 08:46:00,2.26807,2.26833,2.26787,2.26801,32600000.0
2005-04-29 08:47:00,2.26809,2.26821,2.26762,2.26762,43600000.0
2005-04-29 08:48:00,2.26786,2.26824,2.26763,2.26821,33200000.0
2005-04-29 08:49:00,2.26827,2.26827,2.26706,2.26706,17900000.0
2005-04-29 08:50:00,2.26723,2.26772,2.2672,2.26744,110499997.0
2005-04-29 08:51:00,2.26738,2.26783,2.26738,2.26757,26000000.0
2005-04-29 08:52:00,2.26758,2.26814,2.2675,2.26758,29400000.0
2005-04-29 08:53:00,2.26833,2.26848,2.26791,2.26848,31100000.0
2005-04-29 08:54:00,2.26865,2.26884,2.26795,2.26795,19200000.0
2005-04-29 08:55:00,2.26832,2.26892,2.2682,2.2688,24000000.0
2005-04-29 08:56:00,2.26917,2.26928,2.26835,2.26849,23500000.0
2005-04-29 08:57:00,2.26874,2.26904,2.26835,2.26862,42200000.0
2005-04-29 08:58:00,2.26934,2.26934,2.26829,2.26829,27800000.0
2005-04-29 08:59:00,2.26863,2.26878,2.26795,2.26803,48100000.0
2005-04-29 09:00:00,2.2687,2.269,2.26833,2.26864,33300000.0
2005-04-29 09:01:00,2.26877,2.26911,2.26843,2.26843,50800000.0
2005-04-29 09:02:00,2.26885,2.26902,2.26839,2.26853,24100000.0
2005-04-29 09:03:00,2.26832,2.26874,2.26804,2.26842,52500000.0
2005-04-29 09:04:00,2.26863,2.26871,2.26826,2.26856,29600000.0
2005-04-29 09:05:00,2.2682,2.26871,2.26807,2.2686,54200000.0
2005-04-29 09:06:00,2.26869,2.26889,2.26814,2.26837,20700000.0
2005-04-29 09:07:00,2.26841,2.26887,2.26824,2.26838,62900000.0
2005-04-29 09:08:00,2.26867,2.26909,2.2684,2.26895,35800000.0
2005-04-29 09:09:00,2.26868,2.26883,2.26817,2.26822,21300000.0
2005-04-29 09:10:00,2.26836,2.26872,2.26829,2.26867,23600000.0
2005-04-29 09:11:00,2.26846,2.26861,2.26823,2.2686,36800000.0
2005-04-29 09:12:00,2.26831,2.26896,2.26827,2.26881,39800000.0
2005-04-29 09:13:00,2.26892,2.26924,2.2685,2.26866,41100000.0
2005-04-29 09:14:00,2.26874,2.26889,2.26805,2.26805,48200000.0
2005-04-29 09:15:00,2.26838,2.26852,2.2683,2.26842,31700000.0
2005-04-29 09:16:00,2.26838,2.26864,2.26807,2.26824,32900000.0
2005-04-29 09:17:00,2.26839,2.26862,2.26798,2.26798,57999999.0
2005-04-29 09:18:00,2.26802,2.26842,2.26785,2.26806,60100000.0
2005-04-29 09:19:00,2.26794,2.26826,2.26778,2.26812,31600000.0
2005-04-29 09:20:00,2.26817,2.2683,2.26774,2.26781,50300000.0
2005-04-29 09:21:00,2.26809,2.26826,2.26774,2.26802,30700000.0
2005-04-29 09:22:00,2.26823,2.26843,2.26793,2.26817,44100000.0
2005-04-29 09:23:00,2.26783,2.26864,2.26773,2.26864,19800000.0
2005-04-29 09:24:00,2.26813,2.26862,2.26812,2.26834,45200000.0
2005-04-29 09:25:00,2.26864,2.26876,2.26811,2.26865,46200000.0
2005-04-29 09:26:00,2.26846,2.26867,2.26824,2.26839,37000000.0
2005-04-29 09:27:00,2.26841,2.26885,2.26824,2.26872,52600000.0
2005-04-29 09:28:00,2.26848,2.26886,2.26845,2.2687,30000000.0
2005-04-29 09:29:00,2.26869,2.26873,2.26801,2.26812,28700000.0
2005-04-29 09:30:00,2.26831,2.26858,2.26797,2.26823,48700000.0
2005-04-29 09:31:00,2.26838,2.26855,2.26781,2.26817,43600000.0
2005-04-29 09:32:00,2.26841,2.26841,2.26778,2.2682,52900000.0
2005-04-29 09:33:00,2.26815,2.26839,2.26763,2.26763,40199999.0
2005-04-29 09:34:00,2.26841,2.26851,2.26792,2.26835,38000000.0
2005-04-29 09:35:00,2.2683,2.26839,2.26748,2.26751,34800000.0
2005-04-29 09:36:00,2.26772,2.26789,2.26742,2.26746,43600000.0
2005-04-29 09:37:00,2.26721,2.26771,2.26698,2.2674,46000000.0
2005-04-29 09:38:00,2.26758,2.26776,2.26728,2.26729,49400000.0
2005-04-29 09:39:00,2.26767,2.26792,2.26735,2.26758,58400001.0
2005-04-29 09:40:00,2.26815,2.26829,2.26787,2.26805,55700000.0
2005-04-29 09:41:00,2.26802,2.26861,2.26788,2.26848,23700000.0
2005-04-29 09:42:00,2.26862,2.26881,2.26845,2.26878,30500000.0
2005-04-29 09:43:00,2.26872,2.26881,2.26851,2.26852,24500000.0
2005-04-29 09:44:00,2.26843,2.26901,2.26827,2.26869,24800000.0
2005-04-29 09:45:00,2.26872,2.26897,2.26839,2.26853,29400000.0
2005-04-29 09:46:00,2.26858,2.26901,2.26844,2.26895,16800000.0
2005-04-29 09:47:00,2.26885,2.26891,2.26837,2.26874,37900000.0
2005-04-29 09:48:00,2.26861,2.26896,2.26861,2.26896,44800000.0
2005-04-29 09:49:00,2.26905,2.2691,2.26868,2.26899,50000000.0
2005-04-29 09:50:00,2.26913,2.2694,2.269,2.26903,34800000.0
2005-04-29 09:51:00,2.26902,2.26937,2.26902,2.26937,33500000.0
2005-04-29 09:52:00,2.26942,2.26942,2.26893,2.26903,15900000.0
2005-04-29 09:53:00,2.26874,2.26891,2.26848,2.26877,58100000.0
2005-04-29 09:54:00,2.26867,2.26868,2.2679,2.2683,34700000.0
2005-04-29 09:55:00,2.2681,2.26829,2.2674,2.26792,40200000.0
2005-04-29 09:56:00,2.26791,2.26869,2.26764,2.26861,26300000.0
2005-04-29 09:57:00,2.26808,2.26869,2.2679,2.26855,58700000.0
2005-04-29 09:58:00,2.26884,2.26884,2.26815,2.26843,30000000.0
2005-04-29 09:59:00,2.26917,2.26917,2.26828,2.2687,34500000.0
2005-04-29 10:00:00,2.26808,2.26878,2.26808,2.26849,32900000.0
2005-04-29 10:01:00,2.26795,2.26843,2.26721,2.26721,36400000.0
2005-04-29 10:02:00,2.2676,2.2676,2.26715,2.26739,27600000.0
2005-04-29 10:03:00,2.26695,2.26747,2.26682,2.26697,42500000.0
2005-04-29 10:04:00,2.2666,2.26711,2.26627,2.26688,47200000.0
2005-04-29 10:05:00,2.26697,2.26718,2.26672,2.26709,31000000.0
2005-04-29 10:06:00,2.26698,2.26748,2.26681,2.26729,60200000.0
2005-04-29 10:07:00,2.2675,2.26767,2.26705,2.2675,24000000.0
2005-04-29 10:08:00,2.26788,2.26814,2.26753,2.26814,31400000.0
2005-04-29 10:09:00,2.26767,2.26815,2.26765,2.26787,34200000.0
2005-04-29 10:10:00,2.26772,2.26806,2.26761,2.26806,39700000.0
2005-04-29 10:11:00,2.2673,2.26836,2.2673,2.26829,20600000.0
2005-04-29 10:12:00,2.26778,2.26861,2.26772,2.26861,27600000.0
2005-04-29 10:13:00,2.26799,2.26858,2.26783,2.26839,55000000.0
2005-04-29 10:14:00,2.26845,2.26855,2.26793,2.26823,34800000.0
2005-04-29 10:15:00,2.26831,2.26852,2.26802,2.26838,27000000.0
2005-04-29 10:16:00,2.26828,2.26883,2.26823,2.26883,64899999.0
2005-04-29 10:17:00,2.26842,2.26883,2.26821,2.26883,46700000.0
2005-04-29 10:18:00,2.26842,2.26866,2.26797,2.26833,26700000.0
2005-04-29 10:19:00,2.26822,2.26836,2.2677,2.26787,30600000.0
2005-04-29 10:20:00,2.26784,2.26811,2.26773,2.26802,43900000.0
2005-04-29 10:21:00,2.26806,2.26825,2.26776,2.26804,41700000.0
2005-04-29 10:22:00,2.26788,2.26833,2.26785,2.26832,51500000.0
2005-04-29 10:23:00,2.26796,2.26885,2.26782,2.26885,31500000.0
2005-04-29 10:24:00,2.26847,2.26883,2.26833,2.26882,61300000.0
2005-04-29 10:25:00,2.26859,2.26879,2.26837,2.2685,28400000.0
2005-04-29 10:26:00,2.26817,2.26825,2.26789,2.26823,40100000.0
2005-04-29 10:27:00,2.26777,2.26825,2.26768,2.2678,59700000.0
2005-04-29 10:28:00,2.26763,2.26788,2.26738,2.26778,35800000.0
2005-04-29 10:29:00,2.2677,2.26801,2.26749,2.26782,21200000.0
2005-04-29 10:30:00,2.26772,2.2684,2.26767,2.2684,29800000.0
2005-04-29 10:31:00,2.26835,2.26861,2.26791,2.26818,67600000.0
2005-04-29 10:32:00,2.26809,2.26827,2.2676,2.26784,32000000.0
2005-04-29 10:33:00,2.2676,2.26824,2.26758,2.26807,40600000.0
2005-04-29 10:34:00,2.26765,2.26778,2.26721,2.2677,42600000.0
2005-04-29 10:35:00,2.26726,2.26765,2.26699,2.26764,32000000.0
2005-04-29 10:36:00,2.26742,2.26759,2.26708,2.26727,29700000.0
2005-04-29 10:37:00,2.26715,2.26767,2.26701,2.26767,38500000.0
2005-04-29 10:38:00,2.26802,2.26805,2.26746,2.26773,34900000.0
2005-04-29 10:39:00,2.2676,2.26811,2.2676,2.26811,46900000.0
2005-04-29 10:40:00,2.26838,2.26844,2.26783,2.26814,38100000.0
2005-04-29 10:41:00,2.2681,2.26855,2.26788,2.26854,38700000.0
2005-04-29 10:42:00,2.26839,2.26857,2.26814,2.2684,32800000.0
2005-04-29 10:43:00,2.26847,2.26881,2.26812,2.26881,24200000.0
2005-04-29 10:44:00,2.26821,2.26858,2.26812,2.26812,38100000.0
2005-04-29 10:45:00,2.26817,2.26834,2.26778,2.26814,70400000.0
2005-04-29 10:46:00,2.26835,2.26835,2.26794,2.26805,36100000.0
2005-04-29 10:47:00,2.26826,2.2684,2.26783,2.26806,24400000.0
2005-04-29 10:48:00,2.26827,2.2683,2.26782,2.26812,39200000.0
2005-04-29 10:49:00,2.26819,2.26828,2.2679,2.26828,21600000.0
2005-04-29 10:50:00,2.26808,2.26825,2.26784,2.26804,47400000.0
2005-04-29 10:51:00,2.26812,2.26821,2.26755,2.26755,43000000.0
2005-04-29 10:52:00,2.268,2.26815,2.26785,2.26815,35300000.0
2005-04-29 10:53:00,2.26817,2.26826,2.26758,2.26803,41300000.0
2005-04-29 10:54:00,2.26832,2.26846,2.26775,2.26788,33700000.0
2005-04-29 10:55:00,2.268,2.2684,2.26789,2.26816,53600000.0
2005-04-29 10:56:00,2.26837,2.26868,2.2681,2.26833,34000000.0
2005-04-29 10:57:00,2.26852,2.26854,2.26766,2.26798,53600000.0
2005-04-29 10:58:00,2.26822,2.26822,2.26737,2.26765,25200000.0
2005-04-29 10:59:00,2.2676,2.26782,2.26721,2.26782,59500000.0
2005-04-29 11:00:00,2.26753,2.26809,2.26735,2.26787,34800000.0
2005-04-29 11:01:00,2.26787,2.26787,2.2671,2.26718,48300000.0
2005-04-29 11:02:00,2.26722,2.2675,2.26698,2.2675,22700000.0
2005-04-29 11:03:00,2.2675,2.26764,2.2669,2.26706,44300000.0
2005-04-29 11:04:00,2.26753,2.26777,2.26694,2.26702,22700000.0
2005-04-29 11:05:00,2.26683,2.26726,2.26643,2.26643,41700000.0
2005-04-29 11:06:00,2.26658,2.26704,2.26629,2.26704,40100000.0
2005-04-29 11:07:00,2.26678,2.26766,2.26675,2.26766,49400000.0
2005-04-29 11:08:00,2.26741,2.2679,2.26735,2.26777,31900000.0
2005-04-29 11:09:00,2.2677,2.26806,2.26756,2.26806,16800000.0
2005-04-29 11:10:00,2.26831,2.26858,2.26803,2.26814,25600000.0
2005-04-29 11:11:00,2.26862,2.26862,2.26794,2.26823,41900000.0
2005-04-29 11:12:00,2.26819,2.2686,2.26811,2.2686,28400000.0
2005-04-29 11:13:00,2.26865,2.26867,2.26804,2.26831,39000000.0
2005-04-29 11:14:00,2.26855,2.26859,2.26809,2.26839,44700000.0
2005-04-29 11:15:00,2.26867,2.26875,2.26794,2.26839,41400000.0
2005-04-29 11:16:00,2.26792,2.26858,2.26787,2.26858,57100001.0
2005-04-29 11:17:00,2.26836,2.26854,2.26799,2.26832,70000000.0
2005-04-29 11:18:00,2.26872,2.26881,2.26806,2.26874,39700000.0
2005-04-29 11:19:00,2.26857,2.26903,2.26838,2.26897,31400000.0
2005-04-29 11:20:00,2.2687,2.26897,2.26847,2.26892,35000000.0
2005-04-29 11:21:00,2.26899,2.26917,2.26875,2.26913,28300000.0
2005-04-29 11:22:00,2.26922,2.26925,2.26882,2.26919,41400000.0
2005-04-29 11:23:00,2.2693,2.2693,2.26868,2.26902,29200000.0
2005-04-29 11:24:00,2.26908,2.26908,2.26869,2.26869,31400000.0
2005-04-29 11:25:00,2.2694,2.2694,2.26839,2.26853,27000000.0
2005-04-29 11:26:00,2.26899,2.26906,2.26854,2.26886,31600000.0
2005-04-29 11:27:00,2.26897,2.2694,2.26867,2.26928,27900000.0
2005-04-29 11:28:00,2.26954,2.26956,2.26902,2.26953,46500000.0
2005-04-29 11:29:00,2.26944,2.26959,2.26908,2.26937,45399999.0
2005-04-29 11:30:00,2.26922,2.26931,2.2681,2.26837,26500000.0
2005-04-29 11:31:00,2.26839,2.26874,2.2682,2.26874,53800000.0
2005-04-29 11:32:00,2.26843,2.26849,2.26788,2.26811,20900000.0
2005-04-29 11:33:00,2.26822,2.26826,2.26719,2.26783,50600000.0
2005-04-29 11:34:00,2.26766,2.26803,2.26757,2.26801,39500000.0
2005-04-29 11:35:00,2.26825,2.26841,2.26807,2.26809,20400000.0
2005-04-29 11:36:00,2.26827,2.26838,2.26773,2.26822,46600000.0
2005-04-29 11:37:00,2.2681,2.2681,2.26758,2.26798,39900001.0
2005-04-29 11:38:00,2.2679,2.26813,2.26737,2.26785,53800000.0
2005-04-29 11:39:00,2.2681,2.26831,2.2678,2.26793,38200000.0
2005-04-29 11:40:00,2.268,2.26826,2.26753,2.26803,35700000.0
2005-04-29 11:41:00,2.26765,2.2681,2.26754,2.26794,37900000.0
2005-04-29 11:42:00,2.26757,2.26793,2.26713,2.26713,39000000.0
2005-04-29 11:43:00,2.26732,2.26757,2.2671,2.26725,37300000.0
2005-04-29 11:44:00,2.26743,2.2675,2.26702,2.26733,33400000.0
2005-04-29 11:45:00,2.2674,2.2678,2.26708,2.26763,24300000.0
2005-04-29 11:46:00,2.26777,2.26797,2.26742,2.26785,25400000.0
2005-04-29 11:47:00,2.26781,2.26789,2.2673,2.26785,41700000.0
2005-04-29 11:48:00,2.26804,2.2682,2.26713,2.26756,44199999.0
2005-04-29 11:49:00,2.26773,2.26783,2.26727,2.26748,39000000.0
2005-04-29 11:50:00,2.26741,2.26767,2.2668,2.26693,41500000.0
2005-04-29 11:51:00,2.26762,2.26766,2.26715,2.26766,43300000.0
2005-04-29 11:52:00,2.26782,2.26782,2.26698,2.26715,47400001.0
2005-04-29 11:53:00,2.26735,2.26752,2.26695,2.2673,42600000.0
2005-04-29 11:54:00,2.2673,2.26745,2.26685,2.26734,32300000.0
2005-04-29 11:55:00,2.26741,2.2676,2.26697,2.26697,24200000.0
2005-04-29 11:56:00,2.26731,2.26755,2.26704,2.26704,53800000.0
2005-04-29 11:57:00,2.26726,2.26739,2.26692,2.26732,36700000.0
2005-04-29 11:58:00,2.26737,2.26738,2.26661,2.26682,24700000.0
2005-04-29 11:59:00,2.26697,2.26722,2.26668,2.26707,27200000.0
2005-04-29 12:00:00,2.26685,2.2671,2.26653,2.26688,40800000.0
2005-04-29 12:01:00,2.26682,2.26696,2.26639,2.26696,44400000.0
2005-04-29 12:02:00,2.26699,2.26718,2.26668,2.26694,24300000.0
2005-04-29 12:03:00,2.26715,2.26735,2.26674,2.2669,19700000.0
2005-04-29 12:04:00,2.26653,2.26691,2.26631,2.26647,26200000.0
2005-04-29 12:05:00,2.2668,2.26698,2.26643,2.26697,44400000.0
2005-04-29 12:06:00,2.26705,2.26705,2.26668,2.26698,30900000.0
2005-04-29 12:07:00,2.2671,2.26716,2.26663,2.26707,30200000.0
2005-04-29 12:08:00,2.26724,2.26732,2.26674,2.267,36400000.0
2005-04-29 12:09:00,2.26685,2.26691,2.26659,2.26666,31800000.0
2005-04-29 12:10:00,2.26699,2.26701,2.26643,2.26664,26000000.0
2005-04-29 12:11:00,2.26665,2.26697,2.26641,2.26671,50800000.0
2005-04-29 12:12:00,2.26677,2.26685,2.26627,2.26685,35000000.0
2005-04-29 12:13:00,2.26642,2.26672,2.26622,2.26666,33200000.0
2005-04-29 12:14:00,2.2666,2.2669,2.26636,2.26659,50000000.0
2005-04-29 12:15:00,2.26651,2.26688,2.2663,2.26677,29900000.0
2005-04-29 12:16:00,2.26683,2.2669,2.26637,2.26668,41800000.0
2005-04-29 12:17:00,2.26717,2.2674,2.26643,2.26666,27700000.0
2005-04-29 12:18:00,2.26679,2.26689,2.26634,2.26634,41900000.0
2005-04-29 12:19:00,2.26655,2.26663,2.26613,2.26636,35100000.0
2005-04-29 12:20:00,2.2663,2.26661,2.26626,2.2665,39800000.0
2005-04-29 12:21:00,2.26644,2.26661,2.26589,2.26599,16900000.0
2005-04-29 12:22:00,2.2665,2.26673,2.2662,2.26646,37800000.0
2005-04-29 12:23:00,2.26688,2.26698,2.26637,2.26691,49200000.0
2005-04-29 12:24:00,2.2667,2.26688,2.26647,2.26679,27200000.0
2005-04-29 12:25:00,2.26672,2.26675,2.26633,2.26644,43200000.0
2005-04-29 12:26:00,2.26658,2.26662,2.26619,2.26644,25600000.0
2005-04-29 12:27:00,2.26632,2.26661,2.26603,2.26659,38200000.0
2005-04-29 12:28:00,2.26616,2.26679,2.26607,2.26679,26100000.0
2005-04-29 12:29:00,2.26674,2.26674,2.26584,2.26614,36800000.0
2005-04-29 12:30:00,2.26636,2.26681,2.26583,2.26681,46000000.0
2005-04-29 12:31:00,2.2668,2.26707,2.26661,2.2667,42200000.0
2005-04-29 12:32:00,2.26682,2.26689,2.26641,2.26676,35400000.0
2005-04-29 12:33:00,2.26682,2.26692,2.26612,2.26645,31900000.0
2005-04-29 12:34:00,2.26617,2.26654,2.26584,2.26599,45900000.0
2005-04-29 12:35:00,2.26571,2.26636,2.26551,2.26635,47700000.0
2005-04-29 12:36:00,2.26604,2.26667,2.26587,2.2665,31300000.0
2005-04-29 12:37:00,2.2664,2.26701,2.26623,2.26701,45100000.0
2005-04-29 12:38:00,2.26688,2.26712,2.26667,2.26691,30100000.0
2005-04-29 12:39:00,2.2667,2.26716,2.26656,2.26701,32000000.0
2005-04-29 12:40:00,2.26681,2.2674,2.26675,2.26729,36700000.0
2005-04-29 12:41:00,2.26727,2.26751,2.2671,2.26725,55200000.0
2005-04-29 12:42:00,2.26706,2.2674,2.26689,2.26689,64900000.0
2005-04-29 12:43:00,2.26703,2.26735,2.26683,2.26716,31400000.0
2005-04-29 12:44:00,2.26711,2.26737,2.26678,2.26722,27800000.0
2005-04-29 12:45:00,2.26691,2.26765,2.26688,2.26765,44100000.0
2005-04-29 12:46:00,2.26745,2.26782,2.26697,2.26724,23600000.0
2005-04-29 12:47:00,2.26744,2.26754,2.26694,2.26748,46000000.0
2005-04-29 12:48:00,2.26742,2.26776,2.26726,2.26775,36300000.0
2005-04-29 12:49:00,2.26767,2.26767,2.26729,2.26729,32200000.0
2005-04-29 12:50:00,2.26767,2.26767,2.26676,2.26713,55100000.0
2005-04-29 12:51:00,2.26703,2.26765,2.26696,2.26734,18600000.0
2005-04-29 12:52:00,2.26745,2.26768,2.26688,2.26725,30500000.0
2005-04-29 12:53:00,2.26742,2.26771,2.26699,2.26745,58600000.0
2005-04-29 12:54:00,2.26722,2.26774,2.26712,2.26755,26800000.0
2005-04-29 12:55:00,2.2674,2.26741,2.26703,2.26734,34700000.0
2005-04-29 12:56:00,2.26699,2.26772,2.26699,2.26753,45000000.0
2005-04-29 12:57:00,2.26787,2.26808,2.26722,2.26759,49400000.0
2005-04-29 12:58:00,2.26764,2.26777,2.26736,2.26774,50500000.0
2005-04-29 12:59:00,2.26746,2.26775,2.26691,2.26765,66000000.0
2005-04-29 13:00:00,2.26779,2.26793,2.26698,2.26779,77100000.0
2005-04-29 13:01:00,2.26779,2.26819,2.2676,2.26795,46200000.0
2005-04-29 13:02:00,2.26827,2.26827,2.26722,2.26781,51200000.0
2005-04-29 13:03:00,2.26783,2.26838,2.26782,2.26815,33400000.0
2005-04-29 13:04:00,2.26814,2.26859,2.26792,2.26859,33200000.0
2005-04-29 13:05:00,2.26819,2.2685,2.26803,2.26835,27600000.0
2005-04-29 13:06:00,2.26852,2.26908,2.26822,2.26901,41500000.0
2005-04-29 13:07:00,2.26878,2.26933,2.26854,2.26905,46200000.0
2005-04-29 13:08:00,2.26906,2.26935,2.26891,2.26895,63600000.0
2005-04-29 13:09:00,2.26911,2.26942,2.26894,2.26921,36200000.0
2005-04-29 13:10:00,2.26942,2.26967,2.26901,2.2693,43900000.0
2005-04-29 13:11:00,2.26972,2.26975,2.26902,2.26933,30200000.0
2005-04-29 13:12:00,2.26963,2.26975,2.26926,2.26931,23100000.0
2005-04-29 13:13:00,2.26976,2.27011,2.26939,2.27,36800000.0
2005-04-29 13:14:00,2.2704,2.2704,2.26955,2.26988,35300000.0
2005-04-29 13:15:00,2.26991,2.27064,2.26976,2.27064,56700000.0
2005-04-29 13:16:00,2.27069,2.27106,2.27033,2.27067,31800000.0
2005-04-29 13:17:00,2.27089,2.27092,2.27015,2.27024,36200000.0
2005-04-29 13:18:00,2.27049,2.27078,2.27037,2.27053,40600000.0
2005-04-29 13:19:00,2.27052,2.27078,2.27035,2.27063,42500000.0
2005-04-29 13:20:00,2.27047,2.27075,2.27047,2.27067,47800000.0
2005-04-29 13:21:00,2.27081,2.27081,2.26988,2.27029,27000000.0
2005-04-29 13:22:00,2.27028,2.27078,2.27019,2.27064,39400000.0
2005-04-29 13:23:00,2.27045,2.27076,2.27022,2.27026,39200000.0
2005-04-29 13:24:00,2.27037,2.27047,2.26954,2.26966,27000000.0
2005-04-29 13:25:00,2.26958,2.27005,2.26943,2.27005,52400000.0
2005-04-29 13:26:00,2.27017,2.27024,2.26957,2.26996,31600000.0
2005-04-29 13:27:00,2.26995,2.27012,2.26975,2.27001,42000000.0
2005-04-29 13:28:00,2.27023,2.2703,2.26977,2.2701,48799999.0
2005-04-29 13:29:00,2.27024,2.27036,2.26983,2.27015,39900001.0
2005-04-29 13:30:00,2.27021,2.27037,2.26997,2.27023,38300000.0
2005-04-29 13:31:00,2.27004,2.27018,2.26958,2.27002,34000000.0
2005-04-29 13:32:00,2.27037,2.27043,2.26978,2.26991,43200000.0
2005-04-29 13:33:00,2.26992,2.27013,2.26949,2.26985,53900000.0
2005-04-29 13:34:00,2.26959,2.2701,2.26959,2.26987,28700000.0
2005-04-29 13:35:00,2.26983,2.26993,2.26935,2.26979,36800000.0
2005-04-29 13:36:00,2.26972,2.26992,2.26955,2.26992,30100000.0
2005-04-29 13:37:00,2.26971,2.27018,2.26957,2.26998,60400000.0
2005-04-29 13:38:00,2.2703,2.2703,2.26974,2.2699,21100000.0
2005-04-29 13:39:00,2.26986,2.27002,2.26963,2.26993,52400000.0
2005-04-29 13:40:00,2.26971,2.27014,2.26958,2.27007,35000000.0
2005-04-29 13:41:00,2.26962,2.2699,2.26904,2.26904,32800000.0
2005-04-29 13:42:00,2.26946,2.26965,2.2693,2.26965,39800000.0
2005-04-29 13:43:00,2.26934,2.26974,2.26925,2.26934,31500000.0
2005-04-29 13:44:00,2.2692,2.26948,2.26898,2.2693,39100000.0
2005-04-29 13:45:00,2.26961,2.26961,2.26911,2.26933,24400000.0
2005-04-29 13:46:00,2.26928,2.26947,2.26884,2.26915,34300000.0
2005-04-29 13:47:00,2.26876,2.26913,2.26863,2.26905,35000000.0
2005-04-29 13:48:00,2.26931,2.26944,2.26873,2.26878,34200000.0
2005-04-29 13:49:00,2.26879,2.26879,2.26806,2.26814,53500000.0
2005-04-29 13:50:00,2.26778,2.26797,2.26739,2.26739,32000000.0
2005-04-29 13:51:00,2.2673,2.26753,2.26658,2.26658,24000000.0
2005-04-29 13:52:00,2.2673,2.2673,2.26674,2.26714,47100000.0
2005-04-29 13:53:00,2.26717,2.26741,2.26683,2.26725,24500000.0
2005-04-29 13:54:00,2.26746,2.26768,2.26695,2.26726,38200000.0
2005-04-29 13:55:00,2.26752,2.26759,2.26708,2.26744,35900000.0
2005-04-29 13:56:00,2.26784,2.26784,2.26715,2.26742,31500000.0
2005-04-29 13:57:00,2.26777,2.26788,2.26725,2.2678,45800000.0
2005-04-29 13:58:00,2.26775,2.26775,2.26702,2.26743,31400000.0
2005-04-29 13:59:00,2.26741,2.26741,2.26669,2.26703,50300000.0
2005-04-29 14:00:00,2.26704,2.26712,2.26667,2.26695,24600000.0
2005-04-29 14:01:00,2.26679,2.26754,2.26657,2.26754,23500000.0
2005-04-29 14:02:00,2.26739,2.26757,2.26723,2.26748,23200000.0
2005-04-29 14:03:00,2.26747,2.26806,2.26745,2.26776,40200000.0
2005-04-29 14:04:00,2.26778,2.26809,2.26755,2.26774,53300001.0
2005-04-29 14:05:00,2.26789,2.26803,2.26769,2.26796,29100000.0
2005-04-29 14:06:00,2.26771,2.26814,2.26771,2.26793,28900000.0
2005-04-29 14:07:00,2.26759,2.26804,2.26746,2.26798,22900000.0
2005-04-29 14:08:00,2.26812,2.26813,2.26748,2.26784,45800000.0
2005-04-29 14:09:00,2.26788,2.26799,2.26744,2.26773,37300000.0
2005-04-29 14:10:00,2.26787,2.26787,2.26728,2.26781,65500000.0
2005-04-29 14:11:00,2.26792,2.26792,2.26714,2.26752,42400000.0
2005-04-29 14:12:00,2.26776,2.26789,2.26735,2.26789,29400000.0
2005-04-29 14:13:00,2.26794,2.26798,2.26732,2.26788,72099999.0
2005-04-29 14:14:00,2.26797,2.26824,2.26762,2.26803,44900000.0
2005-04-29 14:15:00,2.2683,2.2685,2.26789,2.26827,29100000.0
2005-04-29 14:16:00,2.26854,2.26854,2.26783,2.26797,37000000.0
2005-04-29 14:17:00,2.2679,2.26812,2.26761,2.26784,31500000.0
2005-04-29 14:18:00,2.268,2.2681,2.26769,2.2681,31600000.0
2005-04-29 14:19:00,2.26815,2.26859,2.26781,2.2685,47500000.0
2005-04-29 14:20:00,2.26852,2.26869,2.26822,2.2685,49700000.0
2005-04-29 14:21:00,2.26852,2.26857,2.26793,2.26826,46700000.0
2005-04-29 14:22:00,2.26842,2.26852,2.26794,2.26852,27900000.0
2005-04-29 14:23:00,2.26815,2.26859,2.26801,2.26818,42600000.0
2005-04-29 14:24:00,2.26845,2.26851,2.26788,2.2679,20100000.0
2005-04-29 14:25:00,2.2682,2.26851,2.26794,2.26816,23000000.0
2005-04-29 14:26:00,2.26837,2.26847,2.26769,2.26805,41900000.0
2005-04-29 14:27:00,2.26801,2.26827,2.26782,2.26806,46300000.0
2005-04-29 14:28:00,2.26772,2.26796,2.26753,2.26784,49800000.0
2005-04-29 14:29:00,2.26792,2.26831,2.26739,2.26831,51800000.0
2005-04-29 14:30:00,2.2684,2.26852,2.26749,2.26794,44300000.0
2005-04-29 14:31:00,2.26797,2.2683,2.26732,2.26801,26400000.0
2005-04-29 14:32:00,2.26778,2.26809,2.26738,2.26777,29000000.0
2005-04-29 14:33:00,2.26777,2.26818,2.26726,2.26768,31500000.0
2005-04-29 14:34:00,2.26772,2.26802,2.26734,2.26779,30400000.0
2005-04-29 14:35:00,2.26817,2.26817,2.26752,2.26767,33900000.0
2005-04-29 14:36:00,2.26795,2.26804,2.26732,2.26768,33800000.0
2005-04-29 14:37:00,2.26751,2.26775,2.26751,2.26762,32000000.0
2005-04-29 14:38:00,2.26771,2.26856,2.26769,2.26835,43200000.0
2005-04-29 14:39:00,2.26823,2.26912,2.26823,2.26879,51300000.0
2005-04-29 14:40:00,2.26886,2.26935,2.26872,2.26912,50999999.0
2005-04-29 14:41:00,2.26917,2.2694,2.26876,2.26896,33900000.0
2005-04-29 14:42:00,2.26903,2.26905,2.2685,2.26894,32600000.0
2005-04-29 14:43:00,2.26899,2.26912,2.26832,2.26893,45500000.0
2005-04-29 14:44:00,2.26888,2.26918,2.26851,2.26918,25100000.0
2005-04-29 14:45:00,2.26936,2.26936,2.26891,2.26911,37700000.0
2005-04-29 14:46:00,2.26888,2.26944,2.26871,2.26944,30000000.0
2005-04-29 14:47:00,2.26918,2.26959,2.26904,2.26949,36500000.0
2005-04-29 14:48:00,2.26954,2.26959,2.26895,2.26943,41700000.0
2005-04-29 14:49:00,2.26943,2.27006,2.26927,2.27006,18000000.0
2005-04-29 14:50:00,2.26996,2.27013,2.26927,2.26959,18200000.0
2005-04-29 14:51:00,2.2698,2.26995,2.26944,2.26949,29400000.0
2005-04-29 14:52:00,2.2694,2.27,2.26922,2.26947,40700000.0
2005-04-29 14:53:00,2.26961,2.26985,2.26932,2.26976,49700000.0
2005-04-29 14:54:00,2.26945,2.27016,2.26939,2.26988,34400000.0
2005-04-29 14:55:00,2.2697,2.26998,2.26948,2.2696,33000000.0
2005-04-29 14:56:00,2.26985,2.27006,2.26928,2.26975,29900000.0
2005-04-29 14:57:00,2.26973,2.27008,2.26956,2.26998,19600000.0
2005-04-29 14:58:00,2.27002,2.27046,2.26952,2.26952,54600000.0
2005-04-29 14:59:00,2.26979,2.26992,2.26964,2.26987,17400000.0
2005-04-29 15:00:00,2.27007,2.27023,2.26948,2.26973,40700000.0
2005-04-29 15:01:00,2.26983,2.27047,2.26974,2.27012,36500000.0
2005-04-29 15:02:00,2.27052,2.27058,2.26981,2.27006,27300000.0
2005-04-29 15:03:00,2.27015,2.27018,2.26971,2.26992,42500000.0
2005-04-29 15:04:00,2.26983,2.27078,2.26983,2.27064,56900000.0
2005-04-29 15:05:00,2.27061,2.27101,2.27047,2.27056,39000000.0
2005-04-29 15:06:00,2.27076,2.27107,2.27068,2.27071,41700000.0
2005-04-29 15:07:00,2.27075,2.27091,2.26992,2.27022,38700000.0
2005-04-29 15:08:00,2.27045,2.27045,2.26979,2.27019,45800000.0
2005-04-29 15:09:00,2.26998,2.27037,2.26979,2.27014,32500000.0
2005-04-29 15:10:00,2.26978,2.27003,2.26946,2.27,30800000.0
2005-04-29 15:11:00,2.27033,2.27041,2.26959,2.26979,39600000.0
2005-04-29 15:12:00,2.27049,2.27057,2.27001,2.27007,31800000.0
2005-04-29 15:13:00,2.27013,2.27032,2.26988,2.27002,16800000.0
2005-04-29 15:14:00,2.27046,2.27061,2.27025,2.27061,27400000.0
2005-04-29 15:15:00,2.27059,2.27064,2.27022,2.27022,35700000.0
2005-04-29 15:16:00,2.27072,2.27104,2.27051,2.27074,27800000.0
2005-04-29 15:17:00,2.2713,2.2715,2.27073,2.27125,27600000.0
2005-04-29 15:18:00,2.2716,2.27164,2.27096,2.27136,32300000.0
2005-04-29 15:19:00,2.27166,2.27179,2.27103,2.27121,30200000.0
2005-04-29 15:20:00,2.27131,2.27194,2.27126,2.27187,48600000.0
2005-04-29 15:21:00,2.27151,2.27171,2.27123,2.27153,39800000.0
2005-04-29 15:22:00,2.27137,2.2717,2.27087,2.27127,23100000.0
2005-04-29 15:23:00,2.27145,2.2715,2.27106,2.27113,36200000.0
2005-04-29 15:24:00,2.27152,2.27175,2.27096,2.27143,35000000.0
2005-04-29 15:25:00,2.27133,2.27157,2.27096,2.27109,54900000.0
2005-04-29 15:26:00,2.27119,2.27129,2.27056,2.27088,35600000.0
2005-04-29 15:27:00,2.27118,2.27129,2.2705,2.27071,52300001.0
2005-04-29 15:28:00,2.2709,2.2709,2.2703,2.27049,39000000.0
2005-04-29 15:29:00,2.27029,2.27095,2.27018,2.27091,49900000.0
2005-04-29 15:30:00,2.27107,2.27129,2.2708,2.271,24700000.0
2005-04-29 15:31:00,2.27099,2.27132,2.27076,2.27106,63900000.0
2005-04-29 15:32:00,2.27077,2.27105,2.27052,2.27079,31600000.0
2005-04-29 15:33:00,2.27061,2.27101,2.27056,2.27091,28000000.0
2005-04-29 15:34:00,2.27068,2.27108,2.27054,2.27095,33800000.0
2005-04-29 15:35:00,2.27062,2.27095,2.27054,2.27087,44000000.0
2005-04-29 15:36:00,2.2707,2.27118,2.27059,2.27095,30200000.0
2005-04-29 15:37:00,2.27102,2.27102,2.27069,2.27079,34700000.0
2005-04-29 15:38:00,2.27074,2.27087,2.27036,2.27036,53600000.0
2005-04-29 15:39:00,2.27035,2.27063,2.27005,2.27035,29200000.0
2005-04-29 15:40:00,2.27092,2.27107,2.27044,2.27088,28200000.0
2005-04-29 15:41:00,2.27092,2.27094,2.27065,2.27085,48300000.0
2005-04-29 15:42:00,2.27081,2.27088,2.2705,2.27065,26700000.0
2005-04-29 15:43:00,2.27031,2.27056,2.27007,2.27011,25000000.0
2005-04-29 15:44:00,2.27045,2.2705,2.26997,2.27004,44300000.0
2005-04-29 15:45:00,2.27006,2.27037,2.26972,2.26972,47200000.0
2005-04-29 15:46:00,2.27013,2.27055,2.26994,2.27031,35400000.0
2005-04-29 15:47:00,2.27028,2.27057,2.26992,2.26995,46300000.0
2005-04-29 15:48:00,2.27015,2.27071,2.27007,2.27042,44300000.0
2005-04-29 15:49:00,2.27038,2.27058,2.26978,2.26992,41500000.0
2005-04-29 15:50:00,2.27008,2.27028,2.26965,2.26998,35800000.0
2005-04-29 15:51:00,2.27017,2.27029,2.26916,2.26948,54300000.0
2005-04-29 15:52:00,2.26955,2.26977,2.26925,2.26926,23800000.0
2005-04-29 15:53:00,2.26928,2.2694,2.26846,2.26847,25500000.0
2005-04-29 15:54:00,2.2687,2.26888,2.26822,2.26822,33700000.0
2005-04-29 15:55:00,2.26785,2.26839,2.26779,2.26805,24900000.0
2005-04-29 15:56:00,2.26806,2.26852,2.26801,2.26845,30900000.0
2005-04-29 15:57:00,2.26813,2.2685,2.26799,2.26827,65200000.0
2005-04-29 15:58:00,2.26797,2.26875,2.26774,2.26864,39700000.0
2005-04-29 15:59:00,2.26808,2.26889,2.26799,2.26869,38700000.0
2005-04-29 16:00:00,2.26903,2.26929,2.26885,2.26907,27800000.0
2005-04-29 16:01:00,2.26888,2.2692,2.26869,2.26892,31100000.0
2005-04-29 16:02:00,2.26905,2.26919,2.26865,2.26871,47700000.0
2005-04-29 16:03:00,2.26885,2.26898,2.26827,2.2683,23400000.0
2005-04-29 16:04:00,2.26868,2.26894,2.26827,2.26888,42100000.0
2005-04-29 16:05:00,2.26882,2.26908,2.26857,2.26862,42100000.0
2005-04-29 16:06:00,2.26867,2.26878,2.2683,2.26837,27900000.0
2005-04-29 16:07:00,2.26872,2.26872,2.26821,2.26821,40200000.0
2005-04-29 16:08:00,2.26803,2.26859,2.26803,2.26844,47200000.0
2005-04-29 16:09:00,2.26832,2.2684,2.26798,2.26814,32700000.0
2005-04-29 16:10:00,2.26841,2.26856,2.26804,2.26828,38900000.0
2005-04-29 16:11:00,2.26834,2.2684,2.26764,2.26795,44900000.0
2005-04-29 16:12:00,2.26788,2.2681,2.26759,2.26759,55500000.0
2005-04-29 16:13:00,2.26744,2.26761,2.26732,2.26732,22700000.0
2005-04-29 16:14:00,2.26742,2.26751,2.26699,2.26717,46900000.0
2005-04-29 16:15:00,2.26739,2.26755,2.26714,2.2674,58200000.0
2005-04-29 16:16:00,2.26799,2.26809,2.2677,2.26788,22400000.0
2005-04-29 16:17:00,2.26773,2.26825,2.26763,2.26823,29000000.0
2005-04-29 16:18:00,2.26829,2.26829,2.26766,2.26776,51200000.0
2005-04-29 16:19:00,2.26785,2.26825,2.26761,2.26791,21500000.0
2005-04-29 16:20:00,2.26733,2.26815,2.26718,2.26797,25000000.0
2005-04-29 16:21:00,2.26805,2.26834,2.2678,2.26791,38000000.0
2005-04-29 16:22:00,2.26824,2.26843,2.26789,2.2684,64900000.0
2005-04-29 16:23:00,2.268,2.26872,2.268,2.26864,39700000.0
2005-04-29 16:24:00,2.26862,2.26869,2.26841,2.26848,56000000.0
2005-04-29 16:25:00,2.2683,2.26856,2.26798,2.26844,26400000.0
2005-04-29 16:26:00,2.26837,2.26845,2.26776,2.26821,43400000.0
2005-04-29 16:27:00,2.26875,2.26894,2.26838,2.26871,40500000.0
2005-04-29 16:28:00,2.26927,2.26927,2.26871,2.26877,47000000.0
2005-04-29 16:29:00,2.26908,2.26942,2.2689,2.26911,24100000.0
2005-04-29 16:30:00,2.26922,2.26959,2.26912,2.26929,24500000.0
2005-04-29 16:31:00,2.26943,2.2708,2.26943,2.27052,48900000.0
2005-04-29 16:32:00,2.27063,2.27063,2.27025,2.27031,25800000.0
2005-04-29 16:33:00,2.27064,2.27083,2.27024,2.27025,33800000.0
2005-04-29 16:34:00,2.27043,2.2706,2.2701,2.27046,27400000.0
2005-04-29 16:35:00,2.2708,2.27127,2.27061,2.27126,19000000.0
2005-04-29 16:36:00,2.27147,2.27152,2.27098,2.27099,23000000.0
2005-04-29 16:37:00,2.2714,2.27177,2.27124,2.27158,38200000.0
2005-04-29 16:38:00,2.27199,2.27212,2.27141,2.27144,47800000.0
2005-04-29 16:39:00,2.27153,2.27196,2.27138,2.27168,57300000.0
2005-04-29 16:40:00,2.27182,2.27182,2.27124,2.27139,24200000.0
2005-04-29 16:41:00,2.27145,2.27191,2.27141,2.27177,39400000.0
2005-04-29 16:42:00,2.27182,2.27193,2.27128,2.27162,32900000.0
2005-04-29 16:43:00,2.27148,2.27192,2.27132,2.27152,41500000.0
2005-04-29 16:44:00,2.27128,2.27174,2.27115,2.27147,39200000.0
2005-04-29 16:45:00,2.27159,2.27173,2.27114,2.27165,54500001.0
2005-04-29 16:46:00,2.27146,2.2717,2.27116,2.2717,42599999.0
2005-04-29 16:47:00,2.2714,2.27162,2.27127,2.27162,46200000.0
2005-04-29 16:48:00,2.27168,2.2717,2.27079,2.27079,17300000.0
2005-04-29 16:49:00,2.27076,2.27109,2.27064,2.27094,42500000.0
2005-04-29 16:50:00,2.27051,2.27119,2.27046,2.27105,34900000.0
2005-04-29 16:51:00,2.27088,2.27119,2.27064,2.27068,40100000.0
2005-04-29 16:52:00,2.27084,2.27125,2.27068,2.27125,57800000.0
2005-04-29 16:53:00,2.27102,2.2713,2.27091,2.2713,23000000.0
2005-04-29 16:54:00,2.27126,2.27184,2.27117,2.27175,57600000.0
2005-04-29 16:55:00,2.27161,2.27193,2.27152,2.27174,47700000.0
2005-04-29 16:56:00,2.27179,2.27207,2.27165,2.27187,37200000.0
2005-04-29 16:57:00,2.27213,2.27228,2.27176,2.27189,22900000.0
2005-04-29 16:58:00,2.2718,2.27207,2.27164,2.27175,34600000.0
2005-04-29 16:59:00,2.27165,2.27307,2.27165,2.27307,33700000.0
2005-04-29 17:00:00,2.27345,2.27345,2.27223,2.27273,45500000.0
2005-04-29 17:01:00,2.27302,2.27324,2.27272,2.27297,37300000.0
2005-04-29 17:02:00,2.27265,2.27369,2.27265,2.27369,39300000.0
2005-04-29 17:03:00,2.27404,2.2746,2.27389,2.2746,31500000.0
2005-04-29 17:04:00,2.27467,2.27492,2.27449,2.27469,28600000.0
2005-04-29 17:05:00,2.27458,2.27477,2.27396,2.27465,48400000.0
2005-04-29 17:06:00,2.27495,2.27499,2.2742,2.2743,32700000.0
2005-04-29 17:07:00,2.27436,2.27436,2.27325,2.27325,33100000.0
2005-04-29 17:08:00,2.27334,2.27381,2.27306,2.27306,42800000.0
2005-04-29 17:09:00,2.2734,2.2735,2.27311,2.27346,37100000.0
2005-04-29 17:10:00,2.27328,2.27359,2.27302,2.27321,40100000.0
2005-04-29 17:11:00,2.27291,2.27339,2.2728,2.27317,32600000.0
2005-04-29 17:12:00,2.27278,2.27331,2.27251,2.27292,33100000.0
2005-04-29 17:13:00,2.27281,2.27301,2.27249,2.27266,50499999.0
2005-04-29 17:14:00,2.27288,2.27295,2.2726,2.27288,24700000.0
2005-04-29 17:15:00,2.27281,2.27325,2.27264,2.27302,28400000.0
2005-04-29 17:16:00,2.273,2.27311,2.27255,2.27255,49000000.0
2005-04-29 17:17:00,2.27259,2.27261,2.27161,2.27167,32000000.0
2005-04-29 17:18:00,2.27205,2.27211,2.27158,2.27191,60199999.0
2005-04-29 17:19:00,2.27219,2.27223,2.27128,2.27137,27000000.0
2005-04-29 17:20:00,2.2713,2.27162,2.27109,2.27132,40900000.0
2005-04-29 17:21:00,2.27126,2.27162,2.271,2.271,49700000.0
2005-04-29 17:22:00,2.27088,2.27129,2.27088,2.27108,38800000.0
2005-04-29 17:23:00,2.2712,2.27168,2.27116,2.27136,45300000.0
2005-04-29 17:24:00,2.27137,2.27151,2.27084,2.27097,56900000.0
2005-04-29 17:25:00,2.2714,2.27168,2.27085,2.2716,31100000.0
2005-04-29 17:26:00,2.27169,2.272,2.27142,2.27165,24600000.0
2005-04-29 17:27:00,2.27196,2.27233,2.27173,2.27217,24700000.0
2005-04-29 17:28:00,2.27205,2.2723,2.27185,2.27201,24700000.0
2005-04-29 17:29:00,2.27201,2.27261,2.27162,2.27261,33400000.0
2005-04-29 17:30:00,2.27295,2.27306,2.27244,2.27244,54500000.0
2005-04-29 17:31:00,2.27254,2.27299,2.27227,2.27286,32600000.0
2005-04-29 17:32:00,2.27308,2.27319,2.27228,2.2724,37300000.0
2005-04-29 17:33:00,2.27292,2.2732,2.27246,2.27305,51300001.0
2005-04-29 17:34:00,2.27319,2.27335,2.27304,2.27321,26400000.0
2005-04-29 17:35:00,2.27332,2.27351,2.2731,2.27323,29100000.0
2005-04-29 17:36:00,2.27353,2.27369,2.27306,2.27306,30600000.0
2005-04-29 17:37:00,2.27346,2.2738,2.27326,2.27336,34800000.0
2005-04-29 17:38:00,2.27385,2.27397,2.27358,2.27373,50400000.0
2005-04-29 17:39:00,2.27376,2.27415,2.27358,2.27383,27500000.0
2005-04-29 17:40:00,2.27387,2.27399,2.27338,2.27345,41400000.0
2005-04-29 17:41:00,2.27368,2.27414,2.27348,2.274,28200000.0
2005-04-29 17:42:00,2.27371,2.27396,2.27344,2.27395,38000000.0
2005-04-29 17:43:00,2.27386,2.27413,2.27359,2.27413,32500000.0
2005-04-29 17:44:00,2.27394,2.27418,2.27357,2.27387,41600000.0
2005-04-29 17:45:00,2.2739,2.27419,2.27381,2.27407,31600000.0
2005-04-29 17:46:00,2.27424,2.27431,2.27397,2.27416,33600000.0
2005-04-29 17:47:00,2.27424,2.27449,2.27374,2.27409,26300000.0
2005-04-29 17:48:00,2.27412,2.27431,2.27332,2.27364,49500000.0
2005-04-29 17:49:00,2.27348,2.27394,2.2732,2.27393,41200000.0
2005-04-29 17:50:00,2.27377,2.27387,2.27281,2.27283,49600000.0
2005-04-29 17:51:00,2.27274,2.27292,2.27261,2.27267,17500000.0
2005-04-29 17:52:00,2.27255,2.2729,2.27244,2.2729,31200000.0
2005-04-29 17:53:00,2.27303,2.27341,2.27289,2.27308,23600000.0
2005-04-29 17:54:00,2.27354,2.27404,2.27337,2.27358,26600000.0
2005-04-29 17:55:00,2.27429,2.27452,2.27376,2.27394,55000000.0
2005-04-29 17:56:00,2.27454,2.27454,2.27363,2.27363,37300000.0
2005-04-29 17:57:00,2.2739,2.27471,2.27374,2.27423,63300000.0
2005-04-29 17:58:00,2.27469,2.27474,2.27395,2.274,24900000.0
2005-04-29 17:59:00,2.27403,2.27462,2.274,2.27427,39500000.0
2005-04-29 18:00:00,2.2743,2.27462,2.27415,2.27426,43600000.0
2005-04-29 18:01:00,2.27421,2.27462,2.27379,2.27384,307500000.0
2005-04-29 18:02:00,2.27398,2.27453,2.27375,2.27428,371900001.0
2005-04-29 18:03:00,2.27417,2.2745,2.27378,2.274,463800000.0
2005-04-29 18:04:00,2.27392,2.27437,2.27373,2.2738,274600000.0
2005-04-29 18:05:00,2.27413,2.27449,2.2738,2.27395,263400001.0
2005-04-29 18:06:00,2.27432,2.27504,2.2739,2.27468,412100000.0
2005-04-29 18:07:00,2.27477,2.27512,2.27399,2.2743,428800000.0
2005-04-29 18:08:00,2.27409,2.27473,2.27356,2.27425,430600001.0
2005-04-29 18:09:00,2.27452,2.27495,2.27409,2.27448,292099999.0
2005-04-29 18:10:00,2.27465,2.27465,2.27374,2.27399,311700000.0
2005-04-29 18:11:00,2.27417,2.27428,2.27375,2.27398,257400001.0
2005-04-29 18:12:00,2.27439,2.27463,2.27406,2.2743,181700001.0
2005-04-29 18:13:00,2.27434,2.2745,2.27394,2.27412,117000000.0
2005-04-29 18:14:00,2.27435,2.27469,2.27414,2.27414,294000000.0
2005-04-29 18:15:00,2.27403,2.27428,2.2734,2.27372,293800001.0
2005-04-29 18:16:00,2.27399,2.27416,2.27349,2.2738,340800001.0
2005-04-29 18:17:00,2.27396,2.27398,2.27321,2.27361,220500000.0
2005-04-29 18:18:00,2.27371,2.27383,2.27302,2.27315,156400000.0
2005-04-29 18:19:00,2.27342,2.27386,2.27328,2.27361,291500000.0
2005-04-29 18:20:00,2.27378,2.2741,2.27351,2.2737,192200001.0
2005-04-29 18:21:00,2.27368,2.27386,2.27325,2.27339,227800000.0
2005-04-29 18:22:00,2.27362,2.27391,2.27326,2.27358,204200000.0
2005-04-29 18:23:00,2.27378,2.27405,2.27338,2.27372,334800000.0
2005-04-29 18:24:00,2.2739,2.27412,2.27363,2.27382,329300000.0
2005-04-29 18:25:00,2.27395,2.27412,2.27334,2.27368,315700000.0
2005-04-29 18:26:00,2.27385,2.27406,2.27339,2.27385,348300000.0
2005-04-29 18:27:00,2.27389,2.27425,2.27373,2.27395,277500000.0
2005-04-29 18:28:00,2.27432,2.27485,2.27406,2.2748,175600000.0
2005-04-29 18:29:00,2.27455,2.27495,2.27415,2.27456,246100000.0
2005-04-29 18:30:00,2.27461,2.27486,2.27416,2.27482,250600000.0
2005-04-29 18:31:00,2.27462,2.27532,2.27444,2.27532,171400000.0
2005-04-29 18:32:00,2.27519,2.27553,2.2749,2.27544,168000000.0
2005-04-29 18:33:00,2.27562,2.27604,2.27525,2.27564,317600000.0
2005-04-29 18:34:00,2.27608,2.27622,2.27538,2.27561,382900000.0
2005-04-29 18:35:00,2.27563,2.27659,2.27557,2.27598,171600000.0
2005-04-29 18:36:00,2.2761,2.27648,2.27552,2.27641,86200000.0
2005-04-29 18:37:00,2.27748,2.27798,2.27694,2.27742,104999999.0
2005-04-29 18:38:00,2.27741,2.27779,2.27675,2.27722,126800001.0
2005-04-29 18:39:00,2.27715,2.27732,2.27629,2.27674,177500000.0
2005-04-29 18:40:00,2.27681,2.2772,2.27617,2.2766,216800000.0
2005-04-29 18:41:00,2.27671,2.27727,2.27625,2.27711,167600000.0
2005-04-29 18:42:00,2.27698,2.27716,2.2762,2.2765,102600000.0
2005-04-29 18:43:00,2.27633,2.27648,2.27567,2.27597,60000000.0
2005-04-29 18:44:00,2.27584,2.27585,2.27495,2.27555,123800000.0
2005-04-29 18:45:00,2.27599,2.2762,2.27547,2.27558,104700000.0
2005-04-29 18:46:00,2.27553,2.27582,2.27541,2.27573,24000000.0
2005-04-29 18:47:00,2.27572,2.27596,2.27552,2.27584,24600000.0
2005-04-29 18:48:00,2.27587,2.27621,2.27547,2.2756,112500000.0
2005-04-29 18:49:00,2.27572,2.27629,2.27544,2.27629,26900000.0
2005-04-29 18:50:00,2.27633,2.27633,2.27547,2.27561,33600000.0
2005-04-29 18:51:00,2.27563,2.27595,2.27504,2.27586,157900000.0
2005-04-29 18:52:00,2.27596,2.27616,2.27555,2.27595,161200000.0
2005-04-29 18:53:00,2.27589,2.27659,2.27558,2.27625,142500000.0
2005-04-29 18:54:00,2.27637,2.27665,2.27577,2.2759,113100000.0
2005-04-29 18:55:00,2.27597,2.27622,2.27547,2.27587,159500000.0
2005-04-29 18:56:00,2.27588,2.27644,2.27581,2.27602,41400000.0
2005-04-29 18:57:00,2.27619,2.27693,2.27618,2.27626,58400000.0
2005-04-29 18:58:00,2.27655,2.27668,2.2761,2.2762,227500001.0
2005-04-29 18:59:00,2.27625,2.27685,2.27597,2.27602,246900000.0
2005-04-29 19:00:00,2.27628,2.27644,2.276,2.27617,80000000.0
2005-04-29 19:01:00,2.27637,2.27649,2.27615,2.27633,26800000.0
2005-04-29 19:02:00,2.27658,2.27677,2.27616,2.27637,160500000.0
2005-04-29 19:03:00,2.27655,2.27703,2.27636,2.27636,72700000.0
2005-04-29 19:04:00,2.27664,2.27672,2.27629,2.27635,42100000.0
2005-04-29 19:05:00,2.2765,2.27699,2.27625,2.27655,48500000.0
2005-04-29 19:06:00,2.27672,2.27712,2.27666,2.27678,199800000.0
2005-04-29 19:07:00,2.27657,2.27677,2.27638,2.27653,129300000.0
2005-04-29 19:08:00,2.27667,2.27701,2.276,2.27671,208300000.0
2005-04-29 19:09:00,2.27676,2.27709,2.27642,2.27673,133000000.0
2005-04-29 19:10:00,2.27694,2.27738,2.27664,2.2771,79100000.0
2005-04-29 19:11:00,2.27698,2.27706,2.27643,2.27643,54000000.0
2005-04-29 19:12:00,2.27686,2.27711,2.27656,2.27695,23400000.0
2005-04-29 19:13:00,2.27727,2.27764,2.27697,2.27716,148800000.0
2005-04-29 19:14:00,2.27741,2.27768,2.277,2.27726,113200001.0
2005-04-29 19:15:00,2.27703,2.27768,2.27684,2.27704,122300000.0
2005-04-29 19:16:00,2.27735,2.27794,2.27733,2.27794,26700000.0
2005-04-29 19:17:00,2.27792,2.27807,2.27744,2.27748,63500000.0
2005-04-29 19:18:00,2.27781,2.2786,2.27739,2.2786,93600000.0
2005-04-29 19:19:00,2.27868,2.27927,2.27859,2.27893,110700000.0
2005-04-29 19:20:00,2.27896,2.27906,2.27832,2.2786,110400000.0
2005-04-29 19:21:00,2.27881,2.27902,2.27827,2.27863,107100000.0
2005-04-29 19:22:00,2.27834,2.27905,2.27824,2.27866,56000000.0
2005-04-29 19:23:00,2.27877,2.27915,2.27861,2.27867,141300000.0
2005-04-29 19:24:00,2.27901,2.27963,2.2787,2.27904,81400000.0
2005-04-29 19:25:00,2.27906,2.28068,2.27906,2.27984,61100000.0
2005-04-29 19:26:00,2.28038,2.28131,2.27998,2.28131,136100000.0
2005-04-29 19:27:00,2.28141,2.28217,2.28127,2.28177,140400000.0
2005-04-29 19:28:00,2.28196,2.28202,2.28142,2.28202,52500000.0
2005-04-29 19:29:00,2.28187,2.28257,2.28163,2.28247,111600000.0
2005-04-29 19:30:00,2.28245,2.28259,2.28225,2.28248,213300000.0
2005-04-29 19:31:00,2.2825,2.28274,2.28214,2.28261,61100000.0
2005-04-29 19:32:00,2.28255,2.28255,2.28113,2.28158,149699999.0
2005-04-29 19:33:00,2.28162,2.28187,2.28118,2.28128,64700000.0
2005-04-29 19:34:00,2.28148,2.28202,2.28132,2.28164,132800000.0
2005-04-29 19:35:00,2.28187,2.28217,2.28133,2.28183,133800000.0
2005-04-29 19:36:00,2.28166,2.28178,2.28104,2.28122,118600000.0
2005-04-29 19:37:00,2.28155,2.28195,2.28122,2.28145,75900000.0
2005-04-29 19:38:00,2.28152,2.28179,2.28123,2.28131,30300000.0
2005-04-29 19:39:00,2.28148,2.28184,2.28115,2.28149,71500000.0
2005-04-29 19:40:00,2.28185,2.28185,2.28121,2.28127,90000000.0
2005-04-29 19:41:00,2.28138,2.28173,2.28102,2.28137,68400000.0
2005-04-29 19:42:00,2.28176,2.28182,2.28114,2.2814,75000000.0
2005-04-29 19:43:00,2.28172,2.28182,2.28133,2.28157,38600000.0
2005-04-29 19:44:00,2.28173,2.28203,2.28146,2.28194,79200000.0
2005-04-29 19:45:00,2.28169,2.28193,2.28117,2.28117,45700000.0
2005-04-29 19:46:00,2.28145,2.28196,2.28107,2.28146,80100000.0
2005-04-29 19:47:00,2.2815,2.28161,2.28126,2.28145,33000000.0
2005-04-29 19:48:00,2.28139,2.28162,2.28085,2.28121,63600000.0
2005-04-29 19:49:00,2.28145,2.28155,2.28093,2.281,109900000.0
2005-04-29 19:50:00,2.28126,2.28181,2.28105,2.28177,83099999.0
2005-04-29 19:51:00,2.28142,2.28187,2.2814,2.28167,123300000.0
2005-04-29 19:52:00,2.28163,2.28178,2.28106,2.28148,68700000.0
2005-04-29 19:53:00,2.28131,2.28149,2.28103,2.28138,21400000.0
2005-04-29 19:54:00,2.28144,2.2816,2.28086,2.28141,63800000.0
2005-04-29 19:55:00,2.28092,2.28132,2.28092,2.28127,34900000.0
2005-04-29 19:56:00,2.28139,2.28161,2.281,2.28114,55900000.0
2005-04-29 19:57:00,2.28112,2.2816,2.28088,2.28125,116000000.0
2005-04-29 19:58:00,2.28135,2.28149,2.28098,2.28102,105100000.0
2005-04-29 19:59:00,2.28125,2.28148,2.28096,2.28137,111500000.0
2005-04-29 20:00:00,2.28142,2.28166,2.28117,2.28145,77600000.0
2005-04-29 20:01:00,2.28129,2.28158,2.28101,2.28111,73300000.0
2005-04-29 20:02:00,2.28097,2.28137,2.28068,2.28068,46800000.0
2005-04-29 20:03:00,2.2806,2.2812,2.28054,2.2812,54000000.0
2005-04-29 20:04:00,2.2812,2.28134,2.28027,2.28048,30100000.0
2005-04-29 20:05:00,2.28067,2.28079,2.28017,2.28055,20800000.0
2005-04-29 20:06:00,2.28021,2.28071,2.28002,2.28029,58300001.0
2005-04-29 20:07:00,2.28035,2.28049,2.27986,2.2803,38700000.0
2005-04-29 20:08:00,2.28049,2.28071,2.27994,2.28051,103400000.0
2005-04-29 20:09:00,2.28057,2.28057,2.27962,2.27987,18000000.0
2005-04-29 20:10:00,2.28047,2.28049,2.28003,2.28029,37700000.0
2005-04-29 20:11:00,2.28018,2.28032,2.27969,2.27986,67900000.0
2005-04-29 20:12:00,2.27959,2.28019,2.27931,2.27991,186100000.0
2005-04-29 20:13:00,2.27975,2.27989,2.27916,2.27955,146800000.0
2005-04-29 20:14:00,2.27944,2.27972,2.2789,2.2794,78800000.0
2005-04-29 20:15:00,2.27914,2.27945,2.27837,2.27912,223400000.0
2005-04-29 20:16:00,2.27931,2.27974,2.2792,2.2797,123500000.0
2005-04-29 20:17:00,2.27986,2.2801,2.27978,2.27997,30000000.0
2005-04-29 20:18:00,2.27988,2.28012,2.2795,2.27974,57500000.0
2005-04-29 20:19:00,2.27946,2.28009,2.27916,2.27924,219300001.0
2005-04-29 20:20:00,2.27957,2.27961,2.27883,2.27917,225700000.0
2005-04-29 20:21:00,2.27922,2.28001,2.27916,2.28001,94200000.0
2005-04-29 20:22:00,2.28004,2.28041,2.27951,2.28041,146599999.0
2005-04-29 20:23:00,2.28024,2.28057,2.27974,2.27989,162500002.0
2005-04-29 20:24:00,2.27973,2.27995,2.27933,2.27995,35300000.0
2005-04-29 20:25:00,2.27956,2.27989,2.27908,2.27956,185600001.0
2005-04-29 20:26:00,2.27997,2.28043,2.27977,2.28032,143300000.0
2005-04-29 20:27:00,2.28059,2.2819,2.28035,2.28092,138900000.0
2005-04-29 20:28:00,2.28053,2.28097,2.28024,2.28062,199700000.0
2005-04-29 20:29:00,2.28069,2.28086,2.28033,2.28085,139500000.0
2005-04-29 20:30:00,2.28098,2.28104,2.28053,2.28088,428600001.0
2005-04-29 20:31:00,2.28105,2.28161,2.28043,2.28152,201200000.0
2005-04-29 20:32:00,2.28127,2.28176,2.28094,2.28122,320300000.0
2005-04-29 20:33:00,2.28122,2.28128,2.28077,2.28081,67400000.0
2005-04-29 20:34:00,2.28108,2.28123,2.28068,2.28091,107499999.0
2005-04-29 20:35:00,2.28106,2.28125,2.28069,2.2809,50600000.0
2005-04-29 20:36:00,2.28058,2.28105,2.28028,2.28084,64000000.0
2005-04-29 20:37:00,2.28087,2.28116,2.28044,2.28097,150700000.0
2005-04-29 20:38:00,2.28106,2.28146,2.28084,2.28139,148200000.0
2005-04-29 20:39:00,2.28147,2.28176,2.28107,2.28158,111400000.0
2005-04-29 20:40:00,2.2818,2.28208,2.2814,2.28182,149200000.0
2005-04-29 20:41:00,2.2818,2.28203,2.28156,2.28183,117800000.0
2005-04-29 20:42:00,2.28189,2.28206,2.28164,2.2818,77200000.0
2005-04-29 20:43:00,2.282,2.28226,2.2819,2.2821,109400000.0
2005-04-29 20:44:00,2.28193,2.28227,2.28155,2.28214,179400000.0
2005-04-29 20:45:00,2.28192,2.28216,2.28168,2.282,57300000.0
2005-04-29 20:46:00,2.28166,2.28219,2.28166,2.28202,21000000.0
2005-04-29 20:47:00,2.2821,2.28245,2.28161,2.28174,142100000.0
2005-04-29 20:48:00,2.28179,2.28235,2.28156,2.28179,179700000.0
2005-04-29 20:49:00,2.28205,2.28238,2.28177,2.28192,108400000.0
2005-04-29 20:50:00,2.28209,2.28235,2.28156,2.28156,197800000.0
2005-04-29 20:51:00,2.28174,2.28193,2.28113,2.28174,105000000.0
2005-04-29 20:52:00,2.28181,2.28227,2.28143,2.28172,130900000.0
2005-04-29 20:53:00,2.28187,2.28321,2.28173,2.28283,210400000.0
2005-04-29 20:54:00,2.28289,2.28303,2.28208,2.28208,151400000.0
2005-04-29 20:55:00,2.28247,2.28255,2.28166,2.28199,39400000.0
2005-04-29 20:56:00,2.28201,2.28233,2.28135,2.28135,239799999.0
2005-04-29 20:57:00,2.28126,2.28151,2.28052,2.28087,377900000.0
2005-04-29 20:58:00,2.28055,2.28133,2.28042,2.28055,178400000.0
2005-04-29 20:59:00,2.28057,2.28129,2.2796,2.27998,192200000.0
2005-04-29 21:00:00,2.27993,2.28041,2.27929,2.27981,246600001.0
2005-04-29 21:01:00,2.27981,2.28008,2.27945,2.28001,333800000.0
2005-04-29 21:02:00,2.28038,2.28038,2.27958,2.28009,108699998.0
2005-04-29 21:03:00,2.27957,2.28016,2.27941,2.27993,96800000.0
2005-04-29 21:04:00,2.28012,2.28073,2.27995,2.28072,45400000.0
2005-04-29 21:05:00,2.28077,2.28103,2.28014,2.28072,89600001.0
2005-04-29 21:06:00,2.28055,2.28112,2.2804,2.28109,77400000.0
2005-04-29 21:07:00,2.2808,2.28111,2.2808,2.28109,24400000.0
2005-04-29 21:08:00,2.28129,2.28144,2.2809,2.28133,41500000.0
2005-04-29 21:09:00,2.28159,2.28162,2.28095,2.28104,21500000.0
2005-04-29 21:10:00,2.28099,2.28102,2.28038,2.28061,89700000.0
2005-04-29 21:11:00,2.28039,2.28074,2.27995,2.28025,122700000.0
2005-04-29 21:12:00,2.28005,2.2804,2.27977,2.2804,54300000.0
2005-04-29 21:13:00,2.27992,2.28051,2.27963,2.27987,135499999.0
2005-04-29 21:14:00,2.28012,2.28045,2.27981,2.28045,145800000.0
2005-04-29 21:15:00,2.28014,2.28049,2.27995,2.28023,142000000.0
2005-04-29 21:16:00,2.28018,2.2806,2.27987,2.28057,122600000.0
2005-04-29 21:17:00,2.28073,2.2808,2.28006,2.28038,128000000.0
2005-04-29 21:18:00,2.28036,2.28049,2.27994,2.28032,116399999.0
2005-04-29 21:19:00,2.28015,2.28066,2.27988,2.28015,77700000.0
2005-04-29 21:20:00,2.28042,2.2806,2.27989,2.2805,188500000.0
2005-04-29 21:21:00,2.28027,2.28089,2.28024,2.28082,241600000.0
2005-04-29 21:22:00,2.28065,2.281,2.28056,2.28083,142000000.0
2005-04-29 21:23:00,2.28068,2.2811,2.28034,2.28101,127400000.0
2005-04-29 21:24:00,2.28077,2.28128,2.28052,2.28097,62000000.0
2005-04-29 21:25:00,2.28077,2.28118,2.28072,2.28092,36600000.0
2005-04-29 21:26:00,2.28084,2.281,2.28037,2.28051,27800000.0
2005-04-29 21:27:00,2.28043,2.28101,2.28032,2.28076,65400000.0
2005-04-29 21:28:00,2.28053,2.2809,2.28038,2.28047,106000000.0
2005-04-29 21:29:00,2.28038,2.28086,2.28033,2.28058,50600000.0
2005-04-29 21:30:00,2.28043,2.28062,2.28024,2.28046,22200000.0
2005-04-29 21:31:00,2.28042,2.28056,2.27996,2.28029,36000000.0
2005-04-29 21:32:00,2.28036,2.28051,2.27976,2.28033,201700000.0
2005-04-29 21:33:00,2.28001,2.28013,2.27948,2.27983,53000000.0
2005-04-29 21:34:00,2.27942,2.28012,2.27928,2.27958,129800000.0
2005-04-29 21:35:00,2.27974,2.28026,2.27965,2.28015,46799999.0
2005-04-29 21:36:00,2.28025,2.28057,2.27996,2.28024,41100000.0
2005-04-29 21:37:00,2.28014,2.28024,2.27979,2.28007,53400000.0
2005-04-29 21:38:00,2.27985,2.28006,2.27958,2.27998,76100000.0
2005-04-29 21:39:00,2.28029,2.28047,2.27989,2.28014,26400000.0
2005-04-29 21:40:00,2.2803,2.28033,2.2797,2.27997,24200000.0
2005-04-29 21:41:00,2.27994,2.28035,2.27973,2.28028,22100000.0
2005-04-29 21:42:00,2.28034,2.28047,2.2799,2.2799,118800000.0
2005-04-29 21:43:00,2.28016,2.28045,2.27998,2.2801,80400000.0
2005-04-29 21:44:00,2.28014,2.28033,2.2796,2.27994,112600000.0
2005-04-29 21:45:00,2.27976,2.27996,2.27933,2.27986,80200000.0
2005-04-29 21:46:00,2.28008,2.28012,2.27944,2.27967,64000000.0
2005-04-29 21:47:00,2.27968,2.27994,2.279,2.27917,129800000.0
2005-04-29 21:48:00,2.27907,2.27954,2.27907,2.2794,33700000.0
2005-04-29 21:49:00,2.27904,2.27998,2.27901,2.27998,115800000.0
2005-04-29 21:50:00,2.2797,2.2797,2.27927,2.27943,43500000.0
2005-04-29 21:51:00,2.27947,2.27949,2.27907,2.2793,34600000.0
2005-04-29 21:52:00,2.27882,2.27943,2.27882,2.27935,103000000.0
2005-04-29 21:53:00,2.27922,2.2797,2.27909,2.27925,61400000.0
2005-04-29 21:54:00,2.27902,2.27903,2.27831,2.27831,32700000.0
2005-04-29 21:55:00,2.27921,2.27939,2.27881,2.27928,61800000.0
2005-04-29 21:56:00,2.27942,2.27953,2.279,2.27931,58100000.0
2005-04-29 21:57:00,2.27931,2.28004,2.27931,2.27976,28700000.0
2005-04-29 21:58:00,2.27922,2.27962,2.27902,2.27902,33100000.0
2005-04-29 21:59:00,2.27966,2.27966,2.27907,2.27925,177800000.0
2005-04-29 22:00:00,2.27933,2.27958,2.27869,2.27929,89100000.0
2005-04-29 22:01:00,2.27905,2.27949,2.27887,2.2794,32300000.0
2005-04-29 22:02:00,2.27946,2.27989,2.27929,2.27946,78300000.0
2005-04-29 22:03:00,2.27945,2.27966,2.27945,2.27966,23700000.0
2005-04-29 22:04:00,2.27959,2.2799,2.27919,2.27943,77400000.0
2005-04-29 22:05:00,2.27906,2.27954,2.27902,2.27954,72200000.0
2005-04-29 22:06:00,2.2797,2.27979,2.2794,2.2795,29700000.0
2005-04-29 22:07:00,2.27959,2.27966,2.27936,2.27956,22200000.0
2005-04-29 22:08:00,2.27924,2.27956,2.27911,2.27953,40600000.0
2005-04-29 22:09:00,2.27923,2.2795,2.27896,2.2795,43700000.0
2005-04-29 22:10:00,2.27989,2.27999,2.27941,2.27941,17000000.0
2005-04-29 22:11:00,2.27953,2.27974,2.27934,2.27966,25500000.0
2005-04-29 22:12:00,2.27957,2.27983,2.27889,2.27948,73700000.0
2005-04-29 22:13:00,2.27895,2.2794,2.27877,2.2794,39100000.0
2005-04-29 22:14:00,2.27966,2.27966,2.27933,2.27933,16200000.0
2005-04-29 22:15:00,2.27908,2.27953,2.27907,2.27925,101200000.0
2005-04-29 22:16:00,2.27945,2.27973,2.27922,2.27932,129300000.0
2005-04-29 22:17:00,2.27985,2.27995,2.27966,2.27993,33000000.0
2005-04-29 22:18:00,2.27995,2.28014,2.27971,2.28,42900000.0
2005-04-29 22:19:00,2.28003,2.28011,2.27966,2.27995,40400000.0
2005-04-29 22:20:00,2.28019,2.28032,2.2795,2.27984,13700000.0
2005-04-29 22:21:00,2.27994,2.2801,2.27972,2.27999,47500000.0
2005-04-29 22:22:00,2.28032,2.28067,2.28009,2.28027,119000000.0
2005-04-29 22:23:00,2.28019,2.28064,2.28018,2.28038,73300000.0
2005-04-29 22:24:00,2.28028,2.28058,2.28019,2.28055,38000000.0
2005-04-29 22:25:00,2.28047,2.28078,2.2802,2.28078,70299999.0
2005-04-29 22:26:00,2.28087,2.2811,2.28073,2.2811,17500000.0
2005-04-29 22:27:00,2.28112,2.28118,2.28092,2.28118,26200000.0
2005-04-29 22:28:00,2.28113,2.28154,2.28091,2.28154,66200000.0
2005-04-29 22:29:00,2.28113,2.2813,2.28113,2.28117,150800000.0
2005-04-29 22:30:00,2.28121,2.28144,2.28092,2.28123,148200001.0
2005-04-29 22:31:00,2.28114,2.28135,2.28092,2.28135,58800000.0
2005-04-29 22:32:00,2.28084,2.28104,2.28059,2.28104,39300000.0
2005-04-29 22:33:00,2.28079,2.28107,2.28054,2.28078,46200000.0
2005-04-29 22:34:00,2.28112,2.28132,2.28093,2.28093,81300001.0
2005-04-29 22:35:00,2.28117,2.28129,2.28094,2.28105,30200000.0
2005-04-29 22:36:00,2.28098,2.28102,2.28081,2.28092,24400000.0
2005-04-29 22:37:00,2.28078,2.28106,2.28068,2.281,33500000.0
2005-04-29 22:38:00,2.28079,2.28081,2.28053,2.28053,38900000.0
2005-04-29 22:39:00,2.28069,2.28079,2.28015,2.2806,51100000.0
2005-04-29 22:40:00,2.28066,2.2809,2.28044,2.28073,28800000.0
2005-04-29 22:41:00,2.28022,2.28074,2.28022,2.28056,35300000.0
2005-04-29 22:42:00,2.28019,2.28059,2.28019,2.28053,69000000.0
2005-04-29 22:43:00,2.28075,2.28076,2.27986,2.28002,106800000.0
2005-04-29 22:44:00,2.28003,2.2806,2.28001,2.28028,61800000.0
2005-04-29 22:45:00,2.28037,2.28071,2.28029,2.28066,82000000.0
2005-04-29 22:46:00,2.2804,2.28114,2.28014,2.28114,97600000.0
2005-04-29 22:47:00,2.28098,2.28104,2.28058,2.28086,44700000.0
2005-04-29 22:48:00,2.28088,2.28098,2.28047,2.2806,69100000.0
2005-04-29 22:49:00,2.28064,2.28072,2.28022,2.2806,81000000.0
2005-04-29 22:50:00,2.28042,2.28047,2.2801,2.28043,28700000.0
2005-04-29 22:51:00,2.2803,2.28079,2.28005,2.2805,71100000.0
2005-04-29 22:52:00,2.28023,2.28075,2.28004,2.28041,35900000.0
2005-04-29 22:53:00,2.2808,2.28114,2.2805,2.28114,46900000.0
2005-04-29 22:54:00,2.2809,2.28104,2.28076,2.28104,38100000.0
2005-04-29 22:55:00,2.28084,2.2809,2.28053,2.28064,53100000.0
2005-04-29 22:56:00,2.2808,2.28091,2.28032,2.28068,42400000.0
2005-04-29 22:57:00,2.28065,2.281,2.28057,2.281,19100000.0
2005-04-29 22:58:00,2.28068,2.28082,2.27992,2.27992,31900000.0
2005-04-29 22:59:00,2.28014,2.28083,2.28014,2.28028,47400000.0
2005-05-01 23:00:00,2.28083,2.28103,2.28054,2.2806,44900000.0
2005-05-01 23:01:00,2.28076,2.28089,2.28016,2.28023,26100000.0
2005-05-01 23:02:00,2.2804,2.28091,2.28033,2.28091,51200000.0
2005-05-01 23:04:00,2.28071,2.28078,2.28047,2.28066,57600000.0
2005-05-01 23:05:00,2.28034,2.28064,2.28034,2.28064,17600000.0
2005-05-01 23:06:00,2.28078,2.28096,2.28064,2.28083,26700000.0
2005-05-01 23:07:00,2.28075,2.28085,2.2806,2.28073,59900000.0
2005-05-01 23:08:00,2.28049,2.28049,2.28017,2.28017,23200000.0
2005-05-01 23:09:00,2.28058,2.28061,2.28023,2.28039,43300000.0
2005-05-01 23:10:00,2.28019,2.28055,2.27993,2.28055,29200000.0
2005-05-01 23:11:00,2.2806,2.28078,2.28033,2.28063,73300000.0
2005-05-01 23:12:00,2.28063,2.28066,2.28053,2.28066,52400000.0
2005-05-01 23:13:00,2.28021,2.28054,2.28014,2.28054,45900000.0
2005-05-01 23:14:00,2.28061,2.28073,2.2803,2.28044,41100000.0
2005-05-01 23:15:00,2.28049,2.28065,2.28027,2.28027,33500000.0
2005-05-01 23:16:00,2.28011,2.28011,2.27984,2.27986,37400000.0
2005-05-01 23:17:00,2.28001,2.28002,2.27988,2.28002,36800000.0
2005-05-01 23:18:00,2.28031,2.28078,2.28031,2.28069,25000000.0
2005-05-01 23:19:00,2.2804,2.2804,2.28007,2.28007,11400000.0
2005-05-01 23:20:00,2.28011,2.28089,2.27999,2.28075,35700000.0
2005-05-01 23:21:00,2.28065,2.28087,2.28053,2.28067,30600000.0
2005-05-01 23:22:00,2.2805,2.28069,2.28035,2.28062,50600000.0
2005-05-01 23:23:00,2.28058,2.28097,2.28057,2.28091,48300000.0
2005-05-01 23:24:00,2.28075,2.28087,2.28049,2.28049,16000000.0
2005-05-01 23:25:00,2.28059,2.28098,2.28059,2.28097,47900000.0
2005-05-01 23:26:00,2.28094,2.28113,2.28071,2.28071,29700000.0
2005-05-01 23:27:00,2.28059,2.28106,2.28059,2.28106,40100000.0
2005-05-01 23:28:00,2.28111,2.2813,2.28093,2.28093,54100000.0
2005-05-01 23:29:00,2.28073,2.28073,2.28032,2.28032,12600000.0
2005-05-01 23:30:00,2.28097,2.28097,2.28032,2.2804,22000000.0
2005-05-01 23:31:00,2.28033,2.28069,2.28022,2.28069,24400000.0
2005-05-01 23:32:00,2.28071,2.2808,2.28061,2.28063,30400000.0
2005-05-01 23:33:00,2.28067,2.28097,2.28009,2.28009,54600000.0
2005-05-01 23:34:00,2.28014,2.28014,2.27981,2.27983,22200000.0
2005-05-01 23:35:00,2.27993,2.2802,2.27977,2.27978,35400000.0
2005-05-01 23:36:00,2.27965,2.28009,2.2796,2.27982,38300000.0
2005-05-01 23:37:00,2.2801,2.28027,2.2801,2.28027,13300000.0
2005-05-01 23:38:00,2.27987,2.27996,2.2797,2.27979,29600000.0
2005-05-01 23:39:00,2.28023,2.28023,2.27996,2.27998,26000000.0
2005-05-01 23:40:00,2.27933,2.27933,2.27683,2.27683,32800000.0
2005-05-01 23:41:00,2.27793,2.2796,2.27793,2.2794,28400000.0
2005-05-01 23:42:00,2.27949,2.27966,2.27942,2.27954,26200000.0
2005-05-01 23:43:00,2.28004,2.28004,2.27958,2.27965,17200000.0
2005-05-01 23:44:00,2.27983,2.27983,2.27948,2.27971,32200000.0
2005-05-01 23:45:00,2.27984,2.27994,2.27982,2.27992,52600000.0
2005-05-01 23:46:00,2.27976,2.27976,2.27945,2.27975,62200000.0
2005-05-01 23:47:00,2.28001,2.28008,2.27943,2.27952,31300000.0
2005-05-01 23:48:00,2.27983,2.28012,2.27962,2.27991,15800000.0
2005-05-01 23:49:00,2.27947,2.28001,2.27938,2.27988,26100000.0
2005-05-01 23:50:00,2.27954,2.27982,2.2793,2.27982,34300000.0
2005-05-01 23:51:00,2.27985,2.27985,2.27934,2.2794,45500000.0
2005-05-01 23:52:00,2.28017,2.28021,2.27953,2.27953,53400000.0
2005-05-01 23:53:00,2.27994,2.2806,2.27987,2.28021,51100000.0
2005-05-01 23:54:00,2.28032,2.28039,2.28004,2.28019,23000000.0
2005-05-01 23:55:00,2.28013,2.28032,2.27997,2.28031,33100000.0
2005-05-01 23:56:00,2.2804,2.2804,2.28013,2.28015,49000000.0
2005-05-01 23:57:00,2.28021,2.28041,2.2802,2.28023,69800000.0
2005-05-01 23:58:00,2.28047,2.28061,2.28004,2.28015,26700000.0
2005-05-01 23:59:00,2.28021,2.28031,2.28013,2.2803,33800000.0
2005-05-02 00:00:00,2.27991,2.28004,2.27991,2.27992,35900000.0
2005-05-02 00:01:00,2.2799,2.28005,2.27986,2.27986,27700000.0
2005-05-02 00:02:00,2.27995,2.27995,2.27972,2.27985,20800000.0
2005-05-02 00:03:00,2.28014,2.28014,2.27963,2.27963,33900000.0
2005-05-02 00:04:00,2.27944,2.2799,2.27944,2.27969,31600000.0
2005-05-02 00:05:00,2.27968,2.27985,2.27963,2.27975,52400000.0
2005-05-02 00:06:00,2.27978,2.27978,2.27957,2.27973,32400000.0
2005-05-02 00:07:00,2.27984,2.28003,2.27963,2.27965,16800000.0
2005-05-02 00:08:00,2.27982,2.27982,2.27939,2.27939,42200000.0
2005-05-02 00:09:00,2.27971,2.27971,2.2793,2.27968,44500000.0
2005-05-02 00:10:00,2.27984,2.27984,2.27945,2.27952,38800000.0
2005-05-02 00:11:00,2.27961,2.27974,2.27944,2.27965,34600000.0
2005-05-02 00:12:00,2.27959,2.27963,2.27926,2.27948,31700000.0
2005-05-02 00:13:00,2.27913,2.27955,2.27904,2.27931,43800000.0
2005-05-02 00:14:00,2.27947,2.27951,2.27928,2.27935,41800000.0
2005-05-02 00:15:00,2.27932,2.27946,2.27926,2.27937,53300000.0
2005-05-02 00:16:00,2.27935,2.27986,2.27909,2.27972,33000000.0
2005-05-02 00:17:00,2.27977,2.27995,2.27924,2.27924,42200000.0
2005-05-02 00:18:00,2.27925,2.27941,2.27908,2.27937,18700000.0
2005-05-02 00:19:00,2.27947,2.27949,2.27911,2.2792,29400000.0
2005-05-02 00:20:00,2.27893,2.27898,2.27875,2.27893,25200000.0
2005-05-02 00:21:00,2.27894,2.27913,2.27875,2.27913,28200000.0
2005-05-02 00:22:00,2.2794,2.27972,2.27869,2.27972,33200000.0
2005-05-02 00:23:00,2.2797,2.28009,2.27937,2.27994,80100001.0
2005-05-02 00:24:00,2.28018,2.2804,2.27961,2.2804,30900000.0
2005-05-02 00:25:00,2.2803,2.28045,2.27982,2.27998,53700000.0
2005-05-02 00:26:00,2.28015,2.2805,2.27986,2.2805,36500000.0
2005-05-02 00:27:00,2.28042,2.28042,2.2798,2.27995,38000000.0
2005-05-02 00:28:00,2.28008,2.28045,2.2798,2.28045,41300000.0
2005-05-02 00:29:00,2.28019,2.28039,2.28001,2.28006,52900000.0
2005-05-02 00:30:00,2.28008,2.28052,2.28003,2.28004,41800000.0
2005-05-02 00:31:00,2.2799,2.28031,2.2799,2.28022,34700000.0
2005-05-02 00:32:00,2.28022,2.28044,2.28005,2.28008,48000000.0
2005-05-02 00:33:00,2.27973,2.28015,2.27968,2.28015,48900000.0
2005-05-02 00:34:00,2.27955,2.28029,2.27955,2.28029,27300000.0
2005-05-02 00:35:00,2.27984,2.27998,2.2797,2.27994,44100000.0
2005-05-02 00:36:00,2.28007,2.28038,2.27993,2.28038,72300000.0
2005-05-02 00:37:00,2.28008,2.28074,2.28001,2.28024,49600000.0
2005-05-02 00:38:00,2.28049,2.28155,2.28049,2.28124,37700000.0
2005-05-02 00:39:00,2.28061,2.28106,2.28041,2.28083,33100000.0
2005-05-02 00:40:00,2.28066,2.28081,2.2803,2.2803,49400000.0
2005-05-02 00:41:00,2.28043,2.28051,2.28005,2.28042,47100000.0
2005-05-02 00:42:00,2.28049,2.28049,2.27982,2.27982,33200000.0
2005-05-02 00:43:00,2.28058,2.28058,2.28017,2.2803,20200000.0
2005-05-02 00:44:00,2.28023,2.28054,2.27995,2.27995,47800000.0
2005-05-02 00:45:00,2.28022,2.28074,2.28014,2.28035,38400000.0
2005-05-02 00:46:00,2.27998,2.28044,2.27992,2.28044,37000000.0
2005-05-02 00:47:00,2.27961,2.27989,2.27961,2.27972,34700000.0
2005-05-02 00:48:00,2.27998,2.28057,2.27982,2.28057,21500000.0
2005-05-02 00:49:00,2.28002,2.28008,2.27992,2.27992,31700000.0
2005-05-02 00:50:00,2.27976,2.28002,2.27946,2.27946,42500000.0
2005-05-02 00:51:00,2.27982,2.28012,2.27975,2.28004,49600000.0
2005-05-02 00:52:00,2.27969,2.27984,2.2795,2.2795,38500000.0
2005-05-02 00:53:00,2.27961,2.27989,2.27955,2.27959,67000000.0
2005-05-02 00:54:00,2.27971,2.27994,2.27959,2.27968,20800000.0
2005-05-02 00:55:00,2.27957,2.27977,2.27948,2.27954,31600000.0
2005-05-02 00:56:00,2.27951,2.27993,2.27945,2.27985,17300000.0
2005-05-02 00:57:00,2.27987,2.27996,2.2795,2.27988,44700000.0
2005-05-02 00:58:00,2.27951,2.27995,2.27951,2.27969,41900000.0
2005-05-02 00:59:00,2.27917,2.27971,2.27917,2.27955,20700000.0
2005-05-02 01:00:00,2.27983,2.27983,2.27908,2.27955,49300000.0
2005-05-02 01:01:00,2.27925,2.27972,2.27912,2.27972,33400000.0
2005-05-02 01:02:00,2.27947,2.27947,2.27906,2.27916,29300000.0
2005-05-02 01:03:00,2.27959,2.28018,2.27944,2.27998,63800000.0
2005-05-02 01:04:00,2.27983,2.27992,2.27932,2.27955,28000000.0
2005-05-02 01:05:00,2.27937,2.28031,2.27924,2.27978,52400000.0
2005-05-02 01:06:00,2.27978,2.28046,2.27978,2.28046,32900000.0
2005-05-02 01:07:00,2.28076,2.28105,2.28042,2.28089,19400000.0
2005-05-02 01:08:00,2.28034,2.28103,2.28034,2.28072,40800000.0
2005-05-02 01:09:00,2.28033,2.28061,2.27989,2.27989,27400000.0
2005-05-02 01:10:00,2.28048,2.28063,2.27961,2.28026,34400000.0
2005-05-02 01:11:00,2.28,2.28065,2.2799,2.2804,45600000.0
2005-05-02 01:12:00,2.2804,2.28068,2.27957,2.2802,55300000.0
2005-05-02 01:13:00,2.2802,2.28041,2.2794,2.28031,60800000.0
2005-05-02 01:14:00,2.28025,2.28085,2.28007,2.28022,49800000.0
2005-05-02 01:15:00,2.28003,2.28021,2.27956,2.28005,20800000.0
2005-05-02 01:16:00,2.27982,2.28001,2.27949,2.27992,44500001.0
2005-05-02 01:17:00,2.27963,2.28008,2.27945,2.27976,28100000.0
2005-05-02 01:18:00,2.27998,2.28015,2.27963,2.27983,25300000.0
2005-05-02 01:19:00,2.27992,2.28016,2.27923,2.27967,40600000.0
2005-05-02 01:20:00,2.27985,2.28101,2.27946,2.2796,79500000.0
2005-05-02 01:21:00,2.27983,2.28012,2.27983,2.28011,21900000.0
2005-05-02 01:22:00,2.28,2.28103,2.27995,2.28054,31400000.0
2005-05-02 01:23:00,2.2803,2.28059,2.28003,2.28044,31500000.0
2005-05-02 01:24:00,2.28086,2.28099,2.28044,2.28063,50200000.0
2005-05-02 01:25:00,2.28078,2.28093,2.28022,2.28033,38800000.0
2005-05-02 01:26:00,2.28038,2.28188,2.28038,2.2817,31100000.0
2005-05-02 01:27:00,2.28197,2.28198,2.28069,2.28069,30400000.0
2005-05-02 01:28:00,2.2805,2.2814,2.2804,2.28091,47500000.0
2005-05-02 01:29:00,2.2811,2.2813,2.28059,2.28067,41600000.0
2005-05-02 01:30:00,2.28103,2.28121,2.28046,2.28046,50000000.0
2005-05-02 01:31:00,2.2808,2.28104,2.28047,2.28062,40400000.0
2005-05-02 01:32:00,2.28043,2.28079,2.2803,2.28073,51500000.0
2005-05-02 01:33:00,2.28041,2.28087,2.28024,2.28087,47000000.0
2005-05-02 01:34:00,2.28035,2.28087,2.28016,2.28044,55700000.0
2005-05-02 01:35:00,2.28064,2.28081,2.28032,2.28048,41000000.0
2005-05-02 01:36:00,2.27983,2.28036,2.27966,2.28008,39100000.0
2005-05-02 01:37:00,2.2801,2.28054,2.27998,2.28054,45100000.0
2005-05-02 01:38:00,2.28059,2.28079,2.28041,2.28052,30600000.0
2005-05-02 01:39:00,2.27988,2.28073,2.27988,2.28035,41100000.0
2005-05-02 01:40:00,2.28045,2.28069,2.28008,2.28035,43600000.0
2005-05-02 01:41:00,2.28008,2.28055,2.27983,2.28049,48000000.0
2005-05-02 01:42:00,2.27995,2.28032,2.27971,2.28028,30300000.0
2005-05-02 01:43:00,2.28014,2.28053,2.28006,2.28019,41100000.0
2005-05-02 01:44:00,2.28037,2.28039,2.27985,2.28003,34200000.0
2005-05-02 01:45:00,2.28012,2.28041,2.27989,2.27989,34100000.0
2005-05-02 01:46:00,2.28008,2.28034,2.27939,2.27939,31700000.0
2005-05-02 01:47:00,2.28021,2.28031,2.27941,2.27941,29600000.0
2005-05-02 01:48:00,2.27943,2.28033,2.27933,2.28033,59000000.0
2005-05-02 01:49:00,2.27987,2.27998,2.27942,2.27957,70900000.0
2005-05-02 01:50:00,2.27961,2.27994,2.2795,2.2797,39500000.0
2005-05-02 01:51:00,2.27965,2.27989,2.27942,2.27965,23500000.0
2005-05-02 01:52:00,2.27896,2.27996,2.27896,2.27957,54300000.0
2005-05-02 01:53:00,2.27987,2.27995,2.27935,2.27953,33700000.0
2005-05-02 01:54:00,2.27976,2.28001,2.27945,2.27963,28500000.0
2005-05-02 01:55:00,2.27995,2.28013,2.27946,2.27971,36100000.0
2005-05-02 01:56:00,2.27971,2.2802,2.27965,2.28013,41000000.0
2005-05-02 01:57:00,2.28009,2.28031,2.27975,2.27999,23200000.0
2005-05-02 01:58:00,2.2798,2.27994,2.27933,2.27933,41800000.0
2005-05-02 01:59:00,2.27989,2.28019,2.27959,2.28013,37400000.0
2005-05-02 02:00:00,2.27968,2.28095,2.27954,2.2807,48700000.0
2005-05-02 02:01:00,2.28008,2.28123,2.28008,2.2808,34600000.0
2005-05-02 02:02:00,2.28097,2.28114,2.2804,2.281,16300000.0
2005-05-02 02:03:00,2.28152,2.28168,2.28089,2.281,27200000.0
2005-05-02 02:04:00,2.28111,2.28131,2.28095,2.28104,46600000.0
2005-05-02 02:05:00,2.28094,2.28102,2.28052,2.28058,41200000.0
2005-05-02 02:06:00,2.2809,2.28109,2.28066,2.28104,68800000.0
2005-05-02 02:07:00,2.28087,2.2811,2.28057,2.28062,35500000.0
2005-05-02 02:08:00,2.2811,2.2811,2.28063,2.2807,38400000.0
2005-05-02 02:09:00,2.28085,2.281,2.28056,2.28083,21100000.0
2005-05-02 02:10:00,2.28095,2.28095,2.28058,2.28094,38800000.0
2005-05-02 02:11:00,2.28067,2.28088,2.28018,2.28033,29000000.0
2005-05-02 02:12:00,2.28085,2.28124,2.28062,2.28124,44200000.0
2005-05-02 02:13:00,2.28081,2.28094,2.28036,2.28074,50900000.0
2005-05-02 02:14:00,2.28048,2.28102,2.28023,2.28102,27400000.0
2005-05-02 02:15:00,2.28089,2.28089,2.28043,2.28056,31600000.0
2005-05-02 02:16:00,2.2808,2.28085,2.28019,2.28024,35900001.0
2005-05-02 02:17:00,2.28069,2.28091,2.27981,2.27996,28200000.0
2005-05-02 02:18:00,2.28002,2.28024,2.27976,2.27987,47200000.0
2005-05-02 02:19:00,2.28003,2.28044,2.27993,2.28018,37200000.0
2005-05-02 02:20:00,2.27982,2.28024,2.27982,2.28024,34800000.0
2005-05-02 02:21:00,2.2801,2.28051,2.27999,2.28004,77200001.0
2005-05-02 02:22:00,2.28022,2.2804,2.27992,2.28032,36800000.0
2005-05-02 02:23:00,2.2804,2.2805,2.27996,2.28006,28700000.0
2005-05-02 02:24:00,2.28039,2.28046,2.2798,2.28039,36200000.0
2005-05-02 02:25:00,2.28064,2.28072,2.2801,2.28045,32600000.0
2005-05-02 02:26:00,2.28022,2.28039,2.27989,2.28016,24600000.0
2005-05-02 02:27:00,2.27978,2.28059,2.27978,2.2805,28400000.0
2005-05-02 02:28:00,2.28038,2.28082,2.28026,2.2805,46000000.0
2005-05-02 02:29:00,2.28063,2.28075,2.28014,2.28021,26400000.0
2005-05-02 02:30:00,2.28015,2.28066,2.28009,2.28052,40400000.0
2005-05-02 02:31:00,2.28041,2.28058,2.28001,2.28058,38200000.0
2005-05-02 02:32:00,2.28043,2.28061,2.28013,2.28034,32000000.0
2005-05-02 02:33:00,2.28046,2.28083,2.28029,2.28058,32800000.0
2005-05-02 02:34:00,2.28075,2.28092,2.28015,2.28021,33300000.0
2005-05-02 02:35:00,2.28062,2.28077,2.2802,2.28053,36900000.0
2005-05-02 02:36:00,2.28082,2.28096,2.28048,2.28076,26900000.0
2005-05-02 02:37:00,2.28059,2.28079,2.28037,2.28073,20100000.0
2005-05-02 02:38:00,2.28037,2.28082,2.28032,2.28055,19600000.0
2005-05-02 02:39:00,2.28054,2.28108,2.28033,2.28108,42800000.0
2005-05-02 02:40:00,2.28124,2.28124,2.28065,2.28095,34700000.0
2005-05-02 02:41:00,2.28111,2.28134,2.28089,2.28134,45300001.0
2005-05-02 02:42:00,2.28182,2.28217,2.28106,2.2814,31500000.0
2005-05-02 02:43:00,2.28177,2.28183,2.28106,2.28124,17900000.0
2005-05-02 02:44:00,2.28115,2.28147,2.28115,2.28141,40600001.0
2005-05-02 02:45:00,2.28155,2.28163,2.28125,2.28163,40600000.0
2005-05-02 02:46:00,2.28153,2.28188,2.28122,2.28174,52400000.0
2005-05-02 02:47:00,2.2818,2.28198,2.28144,2.28185,36600000.0
2005-05-02 02:48:00,2.28165,2.28264,2.28157,2.28235,47800000.0
2005-05-02 02:49:00,2.28254,2.28259,2.28222,2.28252,22400000.0
2005-05-02 02:50:00,2.28227,2.2825,2.2821,2.28226,31000000.0
2005-05-02 02:51:00,2.28232,2.2826,2.28199,2.28243,29600000.0
2005-05-02 02:52:00,2.28176,2.28255,2.28176,2.28255,52300000.0
2005-05-02 02:53:00,2.28242,2.28248,2.28214,2.28231,41000000.0
2005-05-02 02:54:00,2.28188,2.28275,2.28188,2.28258,27600000.0
2005-05-02 02:55:00,2.28246,2.2828,2.28237,2.28258,51200000.0
2005-05-02 02:56:00,2.28271,2.28276,2.28242,2.28268,23800000.0
2005-05-02 02:57:00,2.28258,2.28289,2.28233,2.28244,34300000.0
2005-05-02 02:58:00,2.2823,2.28267,2.28224,2.28239,37000000.0
2005-05-02 02:59:00,2.28243,2.28253,2.28198,2.28236,34300000.0
2005-05-02 03:00:00,2.28168,2.28264,2.28168,2.2825,27300000.0
2005-05-02 03:01:00,2.2827,2.28296,2.28216,2.2822,37000000.0
2005-05-02 03:02:00,2.28165,2.28255,2.28146,2.28238,56800000.0
2005-05-02 03:03:00,2.28219,2.28299,2.28212,2.28252,28100000.0
2005-05-02 03:04:00,2.28173,2.28219,2.2816,2.28192,37900000.0
2005-05-02 03:05:00,2.28205,2.28205,2.28057,2.28108,37600000.0
2005-05-02 03:06:00,2.28075,2.28131,2.28066,2.2813,29700000.0
2005-05-02 03:07:00,2.28138,2.2814,2.28098,2.2814,30000000.0
2005-05-02 03:08:00,2.28122,2.28136,2.281,2.28103,31000000.0
2005-05-02 03:09:00,2.28124,2.28215,2.28124,2.28197,18400000.0
2005-05-02 03:10:00,2.28219,2.28232,2.28176,2.28191,37200000.0
2005-05-02 03:11:00,2.28194,2.2821,2.28156,2.2819,25200000.0
2005-05-02 03:12:00,2.28158,2.28251,2.28145,2.28238,22000000.0
2005-05-02 03:13:00,2.28188,2.28279,2.28185,2.28274,38100000.0
2005-05-02 03:14:00,2.28235,2.2825,2.28224,2.28236,54600000.0
2005-05-02 03:15:00,2.2827,2.2827,2.28191,2.28209,30500000.0
2005-05-02 03:16:00,2.28242,2.28252,2.28209,2.28243,44000000.0
2005-05-02 03:17:00,2.28225,2.2828,2.28225,2.28251,26600000.0
2005-05-02 03:18:00,2.28295,2.28295,2.28165,2.2818,31700000.0
2005-05-02 03:19:00,2.28188,2.2822,2.28176,2.28178,39500000.0
2005-05-02 03:20:00,2.28185,2.28231,2.2816,2.28219,26400000.0
2005-05-02 03:21:00,2.28209,2.28223,2.28176,2.28183,54900000.0
2005-05-02 03:22:00,2.28187,2.28214,2.28163,2.28196,38200000.0
2005-05-02 03:23:00,2.28225,2.2824,2.28202,2.28233,48700000.0
2005-05-02 03:24:00,2.2826,2.2826,2.2818,2.2818,28400000.0
2005-05-02 03:25:00,2.28194,2.28202,2.28157,2.28202,36800000.0
2005-05-02 03:26:00,2.28157,2.28194,2.28144,2.28188,19100000.0
2005-05-02 03:27:00,2.28168,2.28168,2.28103,2.28127,20800000.0
2005-05-02 03:28:00,2.28125,2.28185,2.28113,2.28142,46600000.0
2005-05-02 03:29:00,2.28173,2.28173,2.28114,2.2813,22900000.0
2005-05-02 03:30:00,2.28121,2.28147,2.28098,2.28141,28200000.0
2005-05-02 03:31:00,2.28134,2.28158,2.28124,2.28158,68400000.0
2005-05-02 03:32:00,2.28136,2.28154,2.281,2.281,53900000.0
2005-05-02 03:33:00,2.28052,2.28116,2.28052,2.281,36700000.0
2005-05-02 03:34:00,2.28096,2.28159,2.2809,2.28132,48400000.0
2005-05-02 03:35:00,2.28145,2.28155,2.28127,2.28134,42400000.0
2005-05-02 03:36:00,2.28158,2.28173,2.28125,2.28125,30600000.0
2005-05-02 03:37:00,2.28136,2.28174,2.28129,2.28165,40300000.0
2005-05-02 03:38:00,2.28123,2.28182,2.28123,2.28176,24000000.0
2005-05-02 03:39:00,2.28125,2.28193,2.28117,2.28178,59700000.0
2005-05-02 03:40:00,2.28194,2.28215,2.28148,2.28157,51400000.0
2005-05-02 03:41:00,2.28192,2.28206,2.28172,2.28172,34800000.0
2005-05-02 03:42:00,2.28194,2.28201,2.28146,2.28146,37800000.0
2005-05-02 03:43:00,2.28172,2.28199,2.28155,2.28155,31800000.0
2005-05-02 03:44:00,2.28188,2.28193,2.28094,2.28105,50700000.0
2005-05-02 03:45:00,2.28063,2.28146,2.28063,2.28146,31600000.0
2005-05-02 03:46:00,2.28184,2.28189,2.28147,2.28178,51400000.0
2005-05-02 03:47:00,2.28214,2.28214,2.28133,2.28138,43300000.0
2005-05-02 03:48:00,2.28182,2.28182,2.28134,2.28143,48200000.0
2005-05-02 03:49:00,2.28157,2.28162,2.28108,2.28119,24800000.0
2005-05-02 03:50:00,2.28152,2.2818,2.28103,2.28123,61300000.0
2005-05-02 03:51:00,2.28103,2.28122,2.28079,2.28104,31600000.0
2005-05-02 03:52:00,2.28102,2.28114,2.28082,2.28093,21500000.0
2005-05-02 03:53:00,2.28088,2.28116,2.28057,2.28101,30400000.0
2005-05-02 03:54:00,2.28068,2.28142,2.28068,2.28126,51100000.0
2005-05-02 03:55:00,2.28132,2.28144,2.28081,2.28131,43199999.0
2005-05-02 03:56:00,2.28139,2.28148,2.28071,2.2811,34800000.0
2005-05-02 03:57:00,2.28144,2.28152,2.28075,2.2812,38000000.0
2005-05-02 03:58:00,2.28073,2.28156,2.28064,2.28156,17200000.0
2005-05-02 03:59:00,2.28179,2.28179,2.28083,2.28103,42000000.0
2005-05-02 04:00:00,2.28107,2.28145,2.28069,2.28069,38300000.0
2005-05-02 04:01:00,2.28097,2.28121,2.2807,2.28092,43500000.0
2005-05-02 04:02:00,2.28121,2.2813,2.28085,2.28118,35000000.0
2005-05-02 04:03:00,2.28105,2.28114,2.28033,2.2804,33400000.0
2005-05-02 04:04:00,2.28033,2.28107,2.28033,2.28097,63500000.0
2005-05-02 04:05:00,2.28091,2.28103,2.28048,2.28103,37800000.0
2005-05-02 04:06:00,2.28099,2.2811,2.28048,2.28048,31600000.0
2005-05-02 04:07:00,2.28093,2.28122,2.28043,2.28043,31600000.0
2005-05-02 04:08:00,2.2809,2.28125,2.28066,2.28071,37700000.0
2005-05-02 04:09:00,2.28102,2.28135,2.28072,2.28124,41900000.0
2005-05-02 04:10:00,2.28143,2.28189,2.28111,2.28155,39700000.0
2005-05-02 04:11:00,2.28132,2.28175,2.28103,2.28113,36000000.0
2005-05-02 04:12:00,2.2813,2.28164,2.28105,2.28133,28900000.0
2005-05-02 04:13:00,2.28191,2.28192,2.28139,2.28139,45400000.0
2005-05-02 04:14:00,2.2817,2.28199,2.28156,2.28157,43200000.0
2005-05-02 04:15:00,2.28183,2.28239,2.28182,2.28239,50200001.0
2005-05-02 04:16:00,2.2827,2.28275,2.28215,2.28234,33800000.0
2005-05-02 04:17:00,2.28239,2.28261,2.28209,2.28235,36100000.0
2005-05-02 04:18:00,2.28166,2.28251,2.28162,2.28201,45600000.0
2005-05-02 04:19:00,2.28234,2.28271,2.28206,2.28271,15900000.0
2005-05-02 04:20:00,2.28248,2.28282,2.28221,2.28249,20600000.0
2005-05-02 04:21:00,2.28275,2.28286,2.28209,2.28236,42000000.0
2005-05-02 04:22:00,2.28283,2.28301,2.28208,2.28233,35800000.0
2005-05-02 04:23:00,2.28219,2.28279,2.28215,2.28256,25300000.0
2005-05-02 04:24:00,2.28252,2.28279,2.28233,2.28242,40900000.0
2005-05-02 04:25:00,2.28256,2.28256,2.28209,2.28209,22100000.0
2005-05-02 04:26:00,2.28269,2.28284,2.2823,2.28235,33900000.0
2005-05-02 04:27:00,2.28224,2.28255,2.28205,2.28213,29600000.0
2005-05-02 04:28:00,2.28227,2.28249,2.28209,2.28214,40000000.0
2005-05-02 04:29:00,2.28232,2.28232,2.28187,2.28187,47000000.0
2005-05-02 04:30:00,2.28193,2.28264,2.28193,2.28258,56800000.0
2005-05-02 04:31:00,2.2823,2.28246,2.28189,2.282,46700000.0
2005-05-02 04:32:00,2.28227,2.28227,2.28157,2.2818,37100000.0
2005-05-02 04:33:00,2.28205,2.28205,2.28148,2.28157,29900000.0
2005-05-02 04:34:00,2.28201,2.28219,2.28161,2.28161,23700000.0
2005-05-02 04:35:00,2.28167,2.28218,2.28159,2.28218,30400000.0
2005-05-02 04:36:00,2.28157,2.28198,2.28147,2.28198,24300000.0
2005-05-02 04:37:00,2.28161,2.28209,2.28154,2.282,45300000.0
2005-05-02 04:38:00,2.28173,2.2823,2.28171,2.28193,48900000.0
2005-05-02 04:39:00,2.28131,2.28179,2.28131,2.28147,14800000.0
2005-05-02 04:40:00,2.28187,2.28195,2.28131,2.28147,29600000.0
2005-05-02 04:41:00,2.28114,2.28175,2.28105,2.28108,32600000.0
2005-05-02 04:42:00,2.28091,2.28137,2.28091,2.28116,21100000.0
2005-05-02 04:43:00,2.28107,2.28155,2.28107,2.28148,34500000.0
2005-05-02 04:44:00,2.28111,2.28138,2.28107,2.28121,39600000.0
2005-05-02 04:45:00,2.28131,2.28146,2.28087,2.28134,51700000.0
2005-05-02 04:46:00,2.28144,2.28153,2.28093,2.28122,25400000.0
2005-05-02 04:47:00,2.2812,2.2815,2.28108,2.28139,36600000.0
2005-05-02 04:48:00,2.28094,2.28156,2.28094,2.28145,46700000.0
2005-05-02 04:49:00,2.28128,2.28166,2.28128,2.28141,43600000.0
2005-05-02 04:50:00,2.28138,2.28157,2.28112,2.2812,40200000.0
2005-05-02 04:51:00,2.28118,2.28148,2.28094,2.28122,32600000.0
2005-05-02 04:52:00,2.28083,2.28136,2.28079,2.28136,19500000.0
2005-05-02 04:53:00,2.28095,2.28134,2.28067,2.28067,59400000.0
2005-05-02 04:54:00,2.28114,2.2815,2.28072,2.2808,48200000.0
2005-05-02 04:55:00,2.28055,2.28077,2.28021,2.28021,41900000.0
2005-05-02 04:56:00,2.28003,2.28053,2.27978,2.28042,42500000.0
2005-05-02 04:57:00,2.28038,2.28114,2.28016,2.2811,27400000.0
2005-05-02 04:58:00,2.28112,2.28114,2.28016,2.28059,55300000.0
2005-05-02 04:59:00,2.28043,2.28104,2.28043,2.28093,24400000.0
2005-05-02 05:00:00,2.28056,2.28093,2.28041,2.28093,40200000.0
2005-05-02 05:01:00,2.2809,2.28103,2.28023,2.28023,50100000.0
2005-05-02 05:02:00,2.28023,2.28054,2.28008,2.28029,43200000.0
2005-05-02 05:03:00,2.28053,2.28062,2.27967,2.27981,34800000.0
2005-05-02 05:04:00,2.28052,2.2806,2.28016,2.28016,32100000.0
2005-05-02 05:05:00,2.2806,2.28082,2.28012,2.28063,45900000.0
2005-05-02 05:06:00,2.28016,2.2806,2.28005,2.28027,41700000.0
2005-05-02 05:07:00,2.28047,2.28074,2.28018,2.28047,31800000.0
2005-05-02 05:08:00,2.28038,2.28057,2.27999,2.27999,56200000.0
2005-05-02 05:09:00,2.2801,2.28032,2.27957,2.28006,40800000.0
2005-05-02 05:10:00,2.28002,2.2806,2.27985,2.28045,46500000.0
2005-05-02 05:11:00,2.28012,2.28023,2.27963,2.28006,27700000.0
2005-05-02 05:12:00,2.28037,2.28037,2.27982,2.28016,54000000.0
2005-05-02 05:13:00,2.28014,2.28048,2.27977,2.28048,26600000.0
2005-05-02 05:14:00,2.2801,2.28024,2.2795,2.2795,50600000.0
2005-05-02 05:15:00,2.27995,2.28017,2.27972,2.27982,19900000.0
2005-05-02 05:16:00,2.27983,2.28005,2.27963,2.27963,25300000.0
2005-05-02 05:17:00,2.27974,2.28,2.27942,2.27959,27600000.0
2005-05-02 05:18:00,2.27918,2.2796,2.27907,2.2794,52000000.0
2005-05-02 05:19:00,2.27949,2.27967,2.279,2.27947,42700000.0
2005-05-02 05:20:00,2.27901,2.27933,2.27872,2.27905,28100000.0
2005-05-02 05:21:00,2.27908,2.2793,2.2789,2.27891,23200000.0
2005-05-02 05:22:00,2.279,2.2793,2.27858,2.27858,29100000.0
2005-05-02 05:23:00,2.27865,2.27948,2.27845,2.27936,32500000.0
2005-05-02 05:24:00,2.27896,2.27962,2.27892,2.27925,43800000.0
2005-05-02 05:25:00,2.27918,2.2793,2.27909,2.27927,18600000.0
2005-05-02 05:26:00,2.27909,2.27979,2.27909,2.27979,23000000.0
2005-05-02 05:27:00,2.27916,2.27935,2.27889,2.2792,40300000.0
2005-05-02 05:28:00,2.27914,2.27927,2.27903,2.27927,30200000.0
2005-05-02 05:29:00,2.2798,2.2798,2.27948,2.2796,29400000.0
2005-05-02 05:30:00,2.27923,2.27954,2.27909,2.2795,44100000.0
2005-05-02 05:31:00,2.27943,2.2796,2.27904,2.2796,54500000.0
2005-05-02 05:32:00,2.27982,2.28001,2.27907,2.27914,36300000.0
2005-05-02 05:33:00,2.27925,2.27981,2.2791,2.27936,27900000.0
2005-05-02 05:34:00,2.27955,2.27974,2.2793,2.27965,49500000.0
2005-05-02 05:35:00,2.27941,2.28003,2.27931,2.28003,56400000.0
2005-05-02 05:36:00,2.27985,2.28,2.27956,2.2798,32500000.0
2005-05-02 05:37:00,2.28,2.28025,2.2794,2.27945,31000000.0
2005-05-02 05:38:00,2.27933,2.28004,2.27933,2.27982,30700000.0
2005-05-02 05:39:00,2.27963,2.27987,2.27935,2.27951,33000000.0
2005-05-02 05:40:00,2.27933,2.27988,2.27933,2.27963,34600000.0
2005-05-02 05:41:00,2.27982,2.28006,2.27957,2.27989,36800000.0
2005-05-02 05:42:00,2.2802,2.28038,2.27969,2.27982,43300000.0
2005-05-02 05:43:00,2.28001,2.28041,2.28,2.28041,44100001.0
2005-05-02 05:44:00,2.27987,2.28042,2.27986,2.28042,25900000.0
2005-05-02 05:45:00,2.28013,2.28068,2.27988,2.28019,55300000.0
2005-05-02 05:46:00,2.28015,2.28025,2.27981,2.27981,50300000.0
2005-05-02 05:47:00,2.28014,2.28036,2.27979,2.28003,23700000.0
2005-05-02 05:48:00,2.28008,2.28057,2.27981,2.2804,27300000.0
2005-05-02 05:49:00,2.28,2.28048,2.27987,2.28043,31000000.0
2005-05-02 05:50:00,2.27965,2.28031,2.27931,2.27985,55400000.0
2005-05-02 05:51:00,2.27998,2.28022,2.27991,2.28016,48100000.0
2005-05-02 05:52:00,2.28024,2.28033,2.27927,2.28024,29800000.0
2005-05-02 05:53:00,2.27997,2.28094,2.27975,2.28094,30500000.0
2005-05-02 05:54:00,2.28097,2.28107,2.28054,2.28054,24800000.0
2005-05-02 05:55:00,2.28094,2.28105,2.2805,2.28055,27100000.0
2005-05-02 05:56:00,2.28041,2.28146,2.28039,2.28138,67400000.0
2005-05-02 05:57:00,2.28165,2.28176,2.28051,2.28063,28600000.0
2005-05-02 05:58:00,2.28116,2.28116,2.2807,2.2807,24400000.0
2005-05-02 05:59:00,2.28056,2.28095,2.28034,2.28095,27000000.0
2005-05-02 06:00:00,2.28082,2.28107,2.28061,2.28086,26300000.0
2005-05-02 06:01:00,2.28067,2.28076,2.28009,2.28009,58000000.0
2005-05-02 06:02:00,2.28018,2.28067,2.2801,2.28067,14600000.0
2005-05-02 06:03:00,2.28088,2.28128,2.28059,2.28081,28700000.0
2005-05-02 06:04:00,2.28075,2.28087,2.28043,2.28076,37400000.0
2005-05-02 06:05:00,2.28105,2.28138,2.28073,2.28088,53700000.0
2005-05-02 06:06:00,2.28112,2.2813,2.28034,2.28043,65200000.0
2005-05-02 06:07:00,2.2803,2.28115,2.28007,2.28102,39200000.0
2005-05-02 06:08:00,2.28122,2.28125,2.28046,2.28076,25100000.0
2005-05-02 06:09:00,2.28099,2.28115,2.28041,2.28042,38000000.0
2005-05-02 06:10:00,2.28048,2.28071,2.28014,2.28022,29000000.0
2005-05-02 06:11:00,2.28043,2.28065,2.28007,2.28041,59600000.0
2005-05-02 06:12:00,2.27963,2.28043,2.27963,2.28036,21100000.0
2005-05-02 06:13:00,2.28033,2.28041,2.27993,2.27993,39000000.0
2005-05-02 06:14:00,2.27992,2.28001,2.27978,2.2799,25900000.0
2005-05-02 06:15:00,2.28082,2.2809,2.28006,2.28063,32000000.0
2005-05-02 06:16:00,2.28036,2.28073,2.28016,2.2804,34100000.0
2005-05-02 06:17:00,2.28032,2.28061,2.27992,2.27992,41500000.0
2005-05-02 06:18:00,2.28027,2.28044,2.28,2.28026,29200000.0
2005-05-02 06:19:00,2.28034,2.28034,2.27946,2.27946,30600000.0
2005-05-02 06:20:00,2.27976,2.28015,2.27966,2.27982,39800000.0
2005-05-02 06:21:00,2.2799,2.27999,2.27953,2.2798,52400000.0
2005-05-02 06:22:00,2.2798,2.27982,2.27953,2.27968,43100000.0
2005-05-02 06:23:00,2.27958,2.27988,2.27929,2.2796,70699999.0
2005-05-02 06:24:00,2.27928,2.27956,2.27917,2.27936,38800000.0
2005-05-02 06:25:00,2.27898,2.27931,2.27891,2.27899,26000000.0
2005-05-02 06:26:00,2.27893,2.27988,2.27893,2.27952,52000000.0
2005-05-02 06:27:00,2.2797,2.27978,2.27912,2.27934,26400000.0
2005-05-02 06:28:00,2.27936,2.27955,2.27924,2.27936,16400000.0
2005-05-02 06:29:00,2.27933,2.27956,2.27921,2.27924,46100001.0
2005-05-02 06:30:00,2.27914,2.27932,2.2786,2.27875,45300000.0
2005-05-02 06:31:00,2.27904,2.27923,2.2788,2.27916,57300001.0
2005-05-02 06:32:00,2.2793,2.27975,2.27897,2.27946,49200000.0
2005-05-02 06:33:00,2.2793,2.27946,2.27897,2.27908,35300000.0
2005-05-02 06:34:00,2.27928,2.27986,2.27908,2.27939,46800000.0
2005-05-02 06:35:00,2.27953,2.27975,2.27905,2.27932,41800000.0
2005-05-02 06:36:00,2.27992,2.28011,2.27953,2.27966,31300000.0
2005-05-02 06:37:00,2.27954,2.27978,2.27936,2.2795,37400000.0
2005-05-02 06:38:00,2.27902,2.27966,2.27891,2.27925,46500000.0
2005-05-02 06:39:00,2.27962,2.27975,2.27923,2.27944,31200000.0
2005-05-02 06:40:00,2.27967,2.27973,2.27843,2.2785,38400000.0
2005-05-02 06:41:00,2.27905,2.2793,2.27878,2.27914,46200000.0
2005-05-02 06:42:00,2.27871,2.27932,2.27869,2.27919,43100000.0
2005-05-02 06:43:00,2.27944,2.27944,2.27876,2.27923,55500000.0
2005-05-02 06:44:00,2.2792,2.27931,2.27891,2.27905,21100000.0
2005-05-02 06:45:00,2.27927,2.27959,2.27876,2.2794,42500000.0
2005-05-02 06:46:00,2.27919,2.27959,2.27909,2.27924,34799999.0
2005-05-02 06:47:00,2.27944,2.27951,2.27894,2.27908,49400000.0
2005-05-02 06:48:00,2.27925,2.27935,2.27889,2.27889,28100000.0
2005-05-02 06:49:00,2.27897,2.27919,2.27883,2.27897,36300000.0
2005-05-02 06:50:00,2.2791,2.27931,2.27875,2.27931,39600000.0
2005-05-02 06:51:00,2.27919,2.27935,2.2788,2.27894,61500000.0
2005-05-02 06:52:00,2.27912,2.27917,2.27884,2.27888,34100000.0
2005-05-02 06:53:00,2.2791,2.2794,2.27883,2.27893,24600000.0
2005-05-02 06:54:00,2.27967,2.28007,2.27905,2.2792,22900000.0
2005-05-02 06:55:00,2.27955,2.28009,2.27941,2.27982,24500000.0
2005-05-02 06:56:00,2.27948,2.2801,2.27921,2.27985,41400000.0
2005-05-02 06:57:00,2.27997,2.28034,2.27975,2.28004,22100000.0
2005-05-02 06:58:00,2.28017,2.28026,2.27944,2.27967,46800000.0
2005-05-02 06:59:00,2.27987,2.28038,2.27949,2.27964,29600000.0
2005-05-02 07:00:00,2.2793,2.28014,2.27922,2.27998,47499999.0
2005-05-02 07:01:00,2.27981,2.28019,2.27934,2.27935,49500001.0
2005-05-02 07:02:00,2.27982,2.27988,2.27928,2.27934,28400000.0
2005-05-02 07:03:00,2.2795,2.27998,2.27947,2.27992,43400000.0
2005-05-02 07:04:00,2.27989,2.28008,2.27919,2.2792,47400000.0
2005-05-02 07:05:00,2.27926,2.27978,2.27912,2.27935,38100000.0
2005-05-02 07:06:00,2.27919,2.27931,2.27919,2.27921,46700000.0
2005-05-02 07:07:00,2.27914,2.27968,2.2791,2.27935,29900000.0
2005-05-02 07:08:00,2.27962,2.27964,2.27922,2.27925,26800000.0
2005-05-02 07:09:00,2.27963,2.27968,2.27947,2.27968,40700000.0
2005-05-02 07:10:00,2.27916,2.27988,2.27911,2.27976,38900001.0
2005-05-02 07:11:00,2.27963,2.2799,2.27939,2.27962,29800000.0
2005-05-02 07:12:00,2.27955,2.27998,2.27934,2.27975,44200000.0
2005-05-02 07:13:00,2.27988,2.27996,2.27931,2.27963,39900000.0
2005-05-02 07:14:00,2.27985,2.28001,2.27944,2.27966,27400000.0
2005-05-02 07:15:00,2.28,2.2801,2.27954,2.27965,35300000.0
2005-05-02 07:16:00,2.28012,2.28012,2.27915,2.27923,32700000.0
2005-05-02 07:17:00,2.27904,2.27986,2.27904,2.27935,33500000.0
2005-05-02 07:18:00,2.27944,2.27979,2.27934,2.27959,34400000.0
2005-05-02 07:19:00,2.27939,2.2797,2.27929,2.2796,70799999.0
2005-05-02 07:20:00,2.27932,2.27979,2.27923,2.27956,40700000.0
2005-05-02 07:21:00,2.2797,2.27973,2.27899,2.27902,33800000.0
2005-05-02 07:22:00,2.27934,2.27965,2.27919,2.27947,25000000.0
2005-05-02 07:23:00,2.27922,2.27949,2.27856,2.27906,25400000.0
2005-05-02 07:24:00,2.27956,2.27956,2.27872,2.27874,45700000.0
2005-05-02 07:25:00,2.27942,2.27958,2.27915,2.27926,28200000.0
2005-05-02 07:26:00,2.27898,2.27956,2.27895,2.27944,30900000.0
2005-05-02 07:27:00,2.27886,2.27972,2.27886,2.27961,26500000.0
2005-05-02 07:28:00,2.27939,2.27967,2.2791,2.27938,40400000.0
2005-05-02 07:29:00,2.27944,2.27955,2.27924,2.27928,38200000.0
2005-05-02 07:30:00,2.2794,2.27964,2.27918,2.27932,49200000.0
2005-05-02 07:31:00,2.27927,2.2798,2.2792,2.27968,29200000.0
2005-05-02 07:32:00,2.2794,2.27983,2.2794,2.27983,29600000.0
2005-05-02 07:33:00,2.27972,2.27973,2.27907,2.27926,25200000.0
2005-05-02 07:34:00,2.2786,2.27979,2.2786,2.27958,35900000.0
2005-05-02 07:35:00,2.27958,2.27958,2.27945,2.27945,19200000.0
2005-05-02 07:36:00,2.27902,2.27937,2.27886,2.27937,44000000.0
2005-05-02 07:37:00,2.27925,2.2798,2.2791,2.2798,64300000.0
2005-05-02 07:38:00,2.27989,2.27994,2.27955,2.2799,36100000.0
2005-05-02 07:39:00,2.27957,2.27972,2.27919,2.2793,23200000.0
2005-05-02 07:40:00,2.27931,2.27951,2.27895,2.27946,39500000.0
2005-05-02 07:41:00,2.27922,2.27987,2.27899,2.27979,43300000.0
2005-05-02 07:42:00,2.27925,2.28009,2.27925,2.27993,39400000.0
2005-05-02 07:43:00,2.27984,2.28033,2.27969,2.27998,40000000.0
2005-05-02 07:44:00,2.28005,2.28026,2.2793,2.27939,25800000.0
2005-05-02 07:45:00,2.27946,2.28015,2.27946,2.27958,48700000.0
2005-05-02 07:46:00,2.27971,2.27979,2.27938,2.27979,25600000.0
2005-05-02 07:47:00,2.27976,2.27976,2.27925,2.2794,32700000.0
2005-05-02 07:48:00,2.27966,2.27981,2.27912,2.2793,30000000.0
2005-05-02 07:49:00,2.27952,2.27952,2.27885,2.27898,36300000.0
2005-05-02 07:50:00,2.27911,2.27935,2.27892,2.27927,33200000.0
2005-05-02 07:51:00,2.27941,2.27961,2.27926,2.2796,21000000.0
2005-05-02 07:52:00,2.27944,2.27981,2.27926,2.27968,34900000.0
2005-05-02 07:53:00,2.27924,2.27972,2.27924,2.27934,47100000.0
2005-05-02 07:54:00,2.27929,2.27985,2.27917,2.27971,18700000.0
2005-05-02 07:55:00,2.27945,2.27976,2.27927,2.27959,54100000.0
2005-05-02 07:56:00,2.27965,2.2798,2.27928,2.27955,29600000.0
2005-05-02 07:57:00,2.27968,2.27994,2.27941,2.27963,43600000.0
2005-05-02 07:58:00,2.27943,2.27992,2.27938,2.27962,43100000.0
2005-05-02 07:59:00,2.27908,2.27954,2.27893,2.27916,22600000.0
2005-05-02 08:00:00,2.27942,2.27954,2.27913,2.2793,27600000.0
2005-05-02 08:01:00,2.27932,2.27939,2.2789,2.27898,50500000.0
2005-05-02 08:02:00,2.27878,2.27937,2.27878,2.27921,39200000.0
2005-05-02 08:03:00,2.27913,2.28012,2.27901,2.27982,29100000.0
2005-05-02 08:04:00,2.27997,2.28016,2.27955,2.27986,33400000.0
2005-05-02 08:05:00,2.27908,2.28009,2.27908,2.27958,39300000.0
2005-05-02 08:06:00,2.27967,2.2799,2.27936,2.2796,46100000.0
2005-05-02 08:07:00,2.27969,2.28015,2.27952,2.27995,22200000.0
2005-05-02 08:08:00,2.27981,2.28,2.27947,2.27988,29600000.0
2005-05-02 08:09:00,2.27968,2.28009,2.27953,2.27984,44200000.0
2005-05-02 08:10:00,2.27978,2.28018,2.2796,2.28005,37700000.0
2005-05-02 08:11:00,2.27953,2.27992,2.27916,2.27987,22800000.0
2005-05-02 08:12:00,2.27955,2.28018,2.27929,2.28018,47800000.0
2005-05-02 08:13:00,2.27954,2.27987,2.2793,2.27967,25900000.0
2005-05-02 08:14:00,2.27928,2.27962,2.27913,2.27914,53200000.0
2005-05-02 08:15:00,2.27891,2.2797,2.27861,2.27955,18200000.0
2005-05-02 08:16:00,2.27926,2.27943,2.279,2.27909,27200000.0
2005-05-02 08:17:00,2.27917,2.27992,2.27917,2.27992,42900000.0
2005-05-02 08:18:00,2.27972,2.28018,2.27926,2.27971,42500000.0
2005-05-02 08:19:00,2.27935,2.2795,2.27913,2.27922,41400000.0
2005-05-02 08:20:00,2.27924,2.27943,2.27879,2.27887,39900000.0
2005-05-02 08:21:00,2.27947,2.27949,2.27878,2.27906,24000000.0
2005-05-02 08:22:00,2.27918,2.27918,2.27849,2.2786,32600000.0
2005-05-02 08:23:00,2.2788,2.2788,2.27748,2.27827,35100000.0
2005-05-02 08:24:00,2.27847,2.27855,2.27812,2.27819,44900000.0
2005-05-02 08:25:00,2.2782,2.27839,2.27789,2.27801,25200000.0
2005-05-02 08:26:00,2.27848,2.27859,2.27822,2.27835,28200000.0
2005-05-02 08:27:00,2.27848,2.27884,2.27824,2.27876,17200000.0
2005-05-02 08:28:00,2.278,2.27871,2.278,2.27855,65800000.0
2005-05-02 08:29:00,2.27845,2.27872,2.27824,2.27872,34500000.0
2005-05-02 08:30:00,2.27855,2.27879,2.27799,2.27816,15800000.0
2005-05-02 08:31:00,2.27803,2.27851,2.27765,2.27805,37900000.0
2005-05-02 08:32:00,2.2779,2.27807,2.2776,2.2776,37800000.0
2005-05-02 08:33:00,2.27766,2.2779,2.277,2.27738,37900000.0
2005-05-02 08:34:00,2.27748,2.27822,2.27736,2.27767,48600000.0
2005-05-02 08:35:00,2.27779,2.27822,2.27761,2.27813,39400000.0
2005-05-02 08:36:00,2.27812,2.27822,2.27772,2.27794,34000000.0
2005-05-02 08:37:00,2.27746,2.27815,2.27746,2.27794,46999999.0
2005-05-02 08:38:00,2.27781,2.27793,2.27746,2.27754,39100000.0
2005-05-02 08:39:00,2.27751,2.27779,2.27731,2.27779,23500000.0
2005-05-02 08:40:00,2.27796,2.27808,2.27739,2.27756,32200000.0
2005-05-02 08:41:00,2.27769,2.27822,2.27769,2.27822,26400000.0
2005-05-02 08:42:00,2.27792,2.27815,2.2777,2.27786,61099999.0
2005-05-02 08:43:00,2.2782,2.27828,2.27748,2.27748,42300000.0
2005-05-02 08:44:00,2.27761,2.27795,2.27728,2.27795,31200000.0
2005-05-02 08:45:00,2.278,2.27827,2.27772,2.27788,23000000.0
2005-05-02 08:46:00,2.27795,2.27808,2.27777,2.27793,31400000.0
2005-05-02 08:47:00,2.27764,2.27796,2.2775,2.27763,58800000.0
2005-05-02 08:48:00,2.27757,2.27795,2.2775,2.2775,35200000.0
2005-05-02 08:49:00,2.27747,2.2776,2.27717,2.27735,23600000.0
2005-05-02 08:50:00,2.27725,2.27756,2.27705,2.27711,35500000.0
2005-05-02 08:51:00,2.27696,2.27743,2.27691,2.27726,35500000.0
2005-05-02 08:52:00,2.27712,2.27738,2.27649,2.27663,55600000.0
2005-05-02 08:53:00,2.27704,2.27706,2.27634,2.27666,53400000.0
2005-05-02 08:54:00,2.27665,2.27679,2.27526,2.27556,41800000.0
2005-05-02 08:55:00,2.27583,2.27639,2.27575,2.27635,47300000.0
2005-05-02 08:56:00,2.2763,2.27694,2.27629,2.27679,30800000.0
2005-05-02 08:57:00,2.27668,2.27713,2.27631,2.27696,41800000.0
2005-05-02 08:58:00,2.27693,2.27707,2.27657,2.27657,37500000.0
2005-05-02 08:59:00,2.27661,2.27727,2.27655,2.27713,35500000.0
2005-05-02 09:00:00,2.27705,2.27725,2.27692,2.27712,27800000.0
2005-05-02 09:01:00,2.27718,2.27764,2.27718,2.2772,55600000.0
2005-05-02 09:02:00,2.2772,2.27756,2.27673,2.2772,27200000.0
2005-05-02 09:03:00,2.27699,2.27756,2.27685,2.2774,31500000.0
2005-05-02 09:04:00,2.27733,2.27749,2.27709,2.27709,39000000.0
2005-05-02 09:05:00,2.27749,2.27753,2.27727,2.27738,45400000.0
2005-05-02 09:06:00,2.27739,2.27749,2.27719,2.2772,26900000.0
2005-05-02 09:07:00,2.27762,2.27764,2.27715,2.27715,44700000.0
2005-05-02 09:08:00,2.27747,2.27755,2.27715,2.27719,40500000.0
2005-05-02 09:09:00,2.27757,2.27757,2.2773,2.2773,37400000.0
2005-05-02 09:10:00,2.27766,2.27769,2.27728,2.27738,33700000.0
2005-05-02 09:11:00,2.27706,2.27751,2.27706,2.27717,60499998.0
2005-05-02 09:12:00,2.27734,2.27758,2.27724,2.27747,50100000.0
2005-05-02 09:13:00,2.27708,2.27748,2.27693,2.27723,67400000.0
2005-05-02 09:14:00,2.27733,2.27746,2.27719,2.27719,36600000.0
2005-05-02 09:15:00,2.27762,2.27793,2.27748,2.27793,41800000.0
2005-05-02 09:16:00,2.27767,2.27784,2.27733,2.27746,19000000.0
2005-05-02 09:17:00,2.27758,2.27786,2.27742,2.27774,51000000.0
2005-05-02 09:18:00,2.27777,2.27795,2.2775,2.2776,38700000.0
2005-05-02 09:19:00,2.27787,2.27808,2.27782,2.27792,27600000.0
2005-05-02 09:20:00,2.27799,2.27818,2.27761,2.27761,23700000.0
2005-05-02 09:21:00,2.27766,2.27807,2.27763,2.27776,30500000.0
2005-05-02 09:22:00,2.27796,2.27796,2.27747,2.27769,31500000.0
2005-05-02 09:23:00,2.27785,2.27795,2.27767,2.27792,33900000.0
2005-05-02 09:24:00,2.27775,2.27807,2.27775,2.27797,42600000.0
2005-05-02 09:25:00,2.27782,2.27788,2.27768,2.27785,52000001.0
2005-05-02 09:26:00,2.27796,2.27816,2.27785,2.27795,25200000.0
2005-05-02 09:27:00,2.2784,2.2784,2.27797,2.2781,73500000.0
2005-05-02 09:28:00,2.27803,2.27847,2.27803,2.27847,31900000.0
2005-05-02 09:29:00,2.27821,2.2785,2.27803,2.2785,53600000.0
2005-05-02 09:30:00,2.2785,2.27876,2.27822,2.27828,30800000.0
2005-05-02 09:31:00,2.27852,2.27881,2.27845,2.27872,57300000.0
2005-05-02 09:32:00,2.27889,2.27914,2.27876,2.27887,56800000.0
2005-05-02 09:33:00,2.27825,2.27887,2.27812,2.27866,38600000.0
2005-05-02 09:34:00,2.27855,2.27871,2.2782,2.27865,29100000.0
2005-05-02 09:35:00,2.27838,2.27878,2.27835,2.27845,27300000.0
2005-05-02 09:36:00,2.27867,2.27881,2.27837,2.27871,38800000.0
2005-05-02 09:37:00,2.2786,2.27882,2.27847,2.2787,37700000.0
2005-05-02 09:38:00,2.27853,2.279,2.27834,2.27885,32100000.0
2005-05-02 09:39:00,2.27887,2.27896,2.27868,2.27888,48899999.0
2005-05-02 09:40:00,2.27875,2.27922,2.27862,2.2788,33900000.0
2005-05-02 09:41:00,2.27879,2.27879,2.27827,2.27861,34300000.0
2005-05-02 09:42:00,2.27883,2.27895,2.27848,2.2787,23500000.0
2005-05-02 09:43:00,2.27865,2.27895,2.27862,2.27878,32300000.0
2005-05-02 09:44:00,2.27871,2.27912,2.27861,2.27907,46700000.0
2005-05-02 09:45:00,2.27915,2.27932,2.27883,2.27883,29300000.0
2005-05-02 09:46:00,2.27929,2.27933,2.27883,2.27908,31200000.0
2005-05-02 09:47:00,2.2792,2.27933,2.27896,2.27927,29600000.0
2005-05-02 09:48:00,2.27909,2.27942,2.27902,2.27923,46800000.0
2005-05-02 09:49:00,2.27929,2.27929,2.27866,2.27868,24200000.0
2005-05-02 09:50:00,2.27878,2.27931,2.27878,2.27893,39400000.0
2005-05-02 09:51:00,2.27929,2.27929,2.27847,2.27855,31800000.0
2005-05-02 09:52:00,2.27872,2.27872,2.2783,2.27831,44700000.0
2005-05-02 09:53:00,2.27786,2.27813,2.27762,2.27762,45300000.0
2005-05-02 09:54:00,2.27783,2.27799,2.27765,2.27771,29800000.0
2005-05-02 09:55:00,2.27738,2.2781,2.27734,2.27782,46999999.0
2005-05-02 09:56:00,2.27757,2.2778,2.27722,2.27759,27600000.0
2005-05-02 09:57:00,2.27766,2.2778,2.27736,2.27741,21500000.0
2005-05-02 09:58:00,2.27794,2.27801,2.2776,2.27763,25000000.0
2005-05-02 09:59:00,2.27825,2.27833,2.27777,2.2782,52100000.0
2005-05-02 10:00:00,2.27804,2.27858,2.27803,2.27828,29500000.0
2005-05-02 10:01:00,2.2786,2.27874,2.27832,2.27842,23100000.0
2005-05-02 10:02:00,2.27815,2.27836,2.27791,2.27836,40200000.0
2005-05-02 10:03:00,2.27859,2.27865,2.27814,2.27865,30400000.0
2005-05-02 10:04:00,2.27848,2.27886,2.27823,2.27853,48000000.0
2005-05-02 10:05:00,2.2786,2.27893,2.27857,2.27874,18300000.0
2005-05-02 10:06:00,2.2786,2.27873,2.27842,2.27842,49500000.0
2005-05-02 10:07:00,2.2786,2.27861,2.27832,2.27841,27400000.0
2005-05-02 10:08:00,2.27851,2.27893,2.27851,2.27893,14300000.0
2005-05-02 10:09:00,2.27852,2.27866,2.27806,2.27846,30800000.0
2005-05-02 10:10:00,2.27855,2.27861,2.27788,2.27845,63400000.0
2005-05-02 10:11:00,2.27818,2.27847,2.27807,2.27834,31200000.0
2005-05-02 10:12:00,2.27793,2.27831,2.27777,2.2781,39000000.0
2005-05-02 10:13:00,2.27771,2.27806,2.27767,2.27779,70500000.0
2005-05-02 10:14:00,2.27778,2.27788,2.27755,2.27755,34800000.0
2005-05-02 10:15:00,2.27789,2.27789,2.27727,2.27735,26500000.0
2005-05-02 10:16:00,2.27753,2.27767,2.27728,2.27762,36900000.0
2005-05-02 10:17:00,2.27739,2.2777,2.27724,2.2777,70500000.0
2005-05-02 10:18:00,2.27761,2.27775,2.27719,2.27755,25400000.0
2005-05-02 10:19:00,2.2774,2.27805,2.2774,2.27778,16300000.0
2005-05-02 10:20:00,2.27765,2.27794,2.27759,2.27789,29200000.0
2005-05-02 10:21:00,2.27792,2.27826,2.27757,2.27811,51800000.0
2005-05-02 10:22:00,2.27766,2.27789,2.27734,2.27736,50300000.0
2005-05-02 10:23:00,2.27754,2.2776,2.27706,2.2776,30200000.0
2005-05-02 10:24:00,2.27727,2.27777,2.27716,2.27777,32400000.0
2005-05-02 10:25:00,2.27737,2.27763,2.27719,2.27742,48400000.0
2005-05-02 10:26:00,2.27719,2.27747,2.27695,2.2773,46700000.0
2005-05-02 10:27:00,2.27737,2.27777,2.27716,2.27747,34500000.0
2005-05-02 10:28:00,2.27771,2.27784,2.27736,2.27747,25600000.0
2005-05-02 10:29:00,2.27734,2.2777,2.27719,2.27765,27300000.0
2005-05-02 10:30:00,2.27753,2.27761,2.27728,2.27728,25500000.0
2005-05-02 10:31:00,2.27772,2.27789,2.27721,2.27738,27200000.0
2005-05-02 10:32:00,2.27798,2.27802,2.2776,2.27775,35500000.0
2005-05-02 10:33:00,2.27743,2.27782,2.27729,2.2775,37800000.0
2005-05-02 10:34:00,2.27709,2.27774,2.277,2.27774,14800000.0
2005-05-02 10:35:00,2.27712,2.27776,2.27706,2.27707,47000000.0
2005-05-02 10:36:00,2.27705,2.27746,2.27689,2.27713,36100000.0
2005-05-02 10:37:00,2.27734,2.2777,2.27691,2.27691,28800000.0
2005-05-02 10:38:00,2.27737,2.27762,2.27667,2.2768,46700000.0
2005-05-02 10:39:00,2.27708,2.27751,2.27681,2.27714,18600000.0
2005-05-02 10:40:00,2.27674,2.27717,2.27657,2.27709,41000000.0
2005-05-02 10:41:00,2.27679,2.27735,2.27667,2.27702,47100000.0
2005-05-02 10:42:00,2.27739,2.2775,2.27727,2.2773,41600000.0
2005-05-02 10:43:00,2.27734,2.27764,2.277,2.27709,36700000.0
2005-05-02 10:44:00,2.27737,2.27749,2.27682,2.27682,37500000.0
2005-05-02 10:45:00,2.27696,2.27714,2.27657,2.27679,24600000.0
2005-05-02 10:46:00,2.27705,2.27711,2.27675,2.27683,28200000.0
2005-05-02 10:47:00,2.27722,2.27749,2.27702,2.27749,58799999.0
2005-05-02 10:48:00,2.27725,2.27765,2.27718,2.2775,24500000.0
2005-05-02 10:49:00,2.27735,2.27764,2.27715,2.27764,50499999.0
2005-05-02 10:50:00,2.27767,2.27774,2.2773,2.27751,46300000.0
2005-05-02 10:51:00,2.27758,2.27761,2.27698,2.27699,27000000.0
2005-05-02 10:52:00,2.27721,2.27736,2.27711,2.27711,19800000.0
2005-05-02 10:53:00,2.27737,2.27753,2.27732,2.27742,35300000.0
2005-05-02 10:54:00,2.27767,2.27781,2.27761,2.27761,23100000.0
2005-05-02 10:55:00,2.2778,2.2778,2.27735,2.27753,25500000.0
2005-05-02 10:56:00,2.27736,2.27775,2.27736,2.27775,25500000.0
2005-05-02 10:57:00,2.27762,2.27782,2.27736,2.27751,53600000.0
2005-05-02 10:58:00,2.27737,2.27766,2.27715,2.27715,41800000.0
2005-05-02 10:59:00,2.27733,2.27759,2.27732,2.27745,52400001.0
2005-05-02 11:00:00,2.27722,2.2774,2.27701,2.27718,36699999.0
2005-05-02 11:01:00,2.27722,2.2773,2.27695,2.27703,24800000.0
2005-05-02 11:02:00,2.27732,2.27752,2.27706,2.27747,30700000.0
2005-05-02 11:03:00,2.27756,2.27767,2.27712,2.27716,30100000.0
2005-05-02 11:04:00,2.27723,2.27734,2.27687,2.27696,54100000.0
2005-05-02 11:05:00,2.27708,2.27714,2.27671,2.27684,44800000.0
2005-05-02 11:06:00,2.27727,2.27731,2.27671,2.27686,55400000.0
2005-05-02 11:07:00,2.27676,2.27723,2.27676,2.27714,50400000.0
2005-05-02 11:08:00,2.27712,2.27732,2.27695,2.27695,40100000.0
2005-05-02 11:09:00,2.27698,2.27721,2.27678,2.27712,65200000.0
2005-05-02 11:10:00,2.27717,2.27733,2.27669,2.27691,27400000.0
2005-05-02 11:11:00,2.27704,2.2772,2.27679,2.27704,25700000.0
2005-05-02 11:12:00,2.2771,2.27744,2.27694,2.2774,51300000.0
2005-05-02 11:13:00,2.27756,2.27763,2.2773,2.27732,40500000.0
2005-05-02 11:14:00,2.27754,2.27781,2.27717,2.27717,53300000.0
2005-05-02 11:15:00,2.27763,2.27782,2.27748,2.27774,54700000.0
2005-05-02 11:16:00,2.27779,2.2779,2.27735,2.27755,62100000.0
2005-05-02 11:17:00,2.27774,2.27778,2.27732,2.27732,26800000.0
2005-05-02 11:18:00,2.27762,2.27773,2.27734,2.27762,38800000.0
2005-05-02 11:19:00,2.27752,2.27766,2.27708,2.27733,44000000.0
2005-05-02 11:20:00,2.2773,2.27766,2.27684,2.27766,49100000.0
2005-05-02 11:21:00,2.27741,2.27755,2.27729,2.27754,26000000.0
2005-05-02 11:22:00,2.27755,2.27774,2.27719,2.2773,27100000.0
2005-05-02 11:23:00,2.2776,2.2776,2.27708,2.27749,46300000.0
2005-05-02 11:24:00,2.27758,2.27775,2.27731,2.2774,34900000.0
2005-05-02 11:25:00,2.27777,2.27802,2.2776,2.27768,26000000.0
2005-05-02 11:26:00,2.27761,2.2777,2.27727,2.27729,53900000.0
2005-05-02 11:27:00,2.27763,2.27781,2.2775,2.27754,42500000.0
2005-05-02 11:28:00,2.27767,2.27771,2.27728,2.27763,45400000.0
2005-05-02 11:29:00,2.27713,2.27775,2.27703,2.27727,43200000.0
2005-05-02 11:30:00,2.27727,2.27776,2.27715,2.27742,40200000.0
2005-05-02 11:31:00,2.27727,2.27774,2.27725,2.27759,53000000.0
2005-05-02 11:32:00,2.27755,2.27756,2.27719,2.27729,21600000.0
2005-05-02 11:33:00,2.27736,2.27789,2.27726,2.27787,56800000.0
2005-05-02 11:34:00,2.27749,2.27767,2.27704,2.27751,45500001.0
2005-05-02 11:35:00,2.27738,2.27756,2.27705,2.27714,20700000.0
2005-05-02 11:36:00,2.27683,2.2778,2.27683,2.2778,60100000.0
2005-05-02 11:37:00,2.27731,2.27751,2.2771,2.27735,60200000.0
2005-05-02 11:38:00,2.27727,2.27748,2.27675,2.27738,43700000.0
2005-05-02 11:39:00,2.2774,2.27776,2.27727,2.27729,67800000.0
2005-05-02 11:40:00,2.27675,2.27753,2.27675,2.2775,32000000.0
2005-05-02 11:41:00,2.27716,2.27752,2.27716,2.27732,37100000.0
2005-05-02 11:42:00,2.27709,2.27723,2.27694,2.27712,51700000.0
2005-05-02 11:43:00,2.27719,2.27737,2.27692,2.2772,57599999.0
2005-05-02 11:44:00,2.27731,2.27755,2.2772,2.2773,33300000.0
2005-05-02 11:45:00,2.277,2.2772,2.27677,2.2772,31700000.0
2005-05-02 11:46:00,2.27671,2.27711,2.27655,2.2769,34600000.0
2005-05-02 11:47:00,2.27664,2.27691,2.2766,2.27667,54800000.0
2005-05-02 11:48:00,2.27631,2.27667,2.27631,2.27648,37200000.0
2005-05-02 11:49:00,2.27651,2.27677,2.27634,2.27658,32400000.0
2005-05-02 11:50:00,2.27639,2.27693,2.27629,2.27692,33800000.0
2005-05-02 11:51:00,2.27673,2.27685,2.27648,2.27677,36300000.0
2005-05-02 11:52:00,2.27715,2.27717,2.27681,2.27712,37500000.0
2005-05-02 11:53:00,2.27681,2.27716,2.27669,2.27711,48100000.0
2005-05-02 11:54:00,2.27682,2.27712,2.27669,2.27712,49000000.0
2005-05-02 11:55:00,2.27722,2.27741,2.27689,2.27723,41000000.0
2005-05-02 11:56:00,2.27699,2.27744,2.27687,2.2773,40500000.0
2005-05-02 11:57:00,2.27752,2.2776,2.27692,2.27722,38400000.0
2005-05-02 11:58:00,2.2773,2.27748,2.27704,2.27739,27800000.0
2005-05-02 11:59:00,2.27734,2.27762,2.27702,2.27753,20400000.0
2005-05-02 12:00:00,2.27752,2.27769,2.27718,2.2772,21200000.0
2005-05-02 12:01:00,2.27767,2.27767,2.27697,2.2775,53400000.0
2005-05-02 12:02:00,2.27726,2.27792,2.27715,2.27773,27400000.0
2005-05-02 12:03:00,2.27728,2.27821,2.27728,2.27821,36700000.0
2005-05-02 12:04:00,2.2778,2.27804,2.27766,2.278,42400000.0
2005-05-02 12:05:00,2.27779,2.27793,2.27749,2.27784,30100000.0
2005-05-02 12:06:00,2.27778,2.27778,2.2772,2.27749,34900000.0
2005-05-02 12:07:00,2.27745,2.27766,2.27734,2.27745,49900000.0
2005-05-02 12:08:00,2.27735,2.27777,2.2772,2.27762,26500000.0
2005-05-02 12:09:00,2.27777,2.27795,2.27728,2.27765,40300000.0
2005-05-02 12:10:00,2.27774,2.27774,2.27736,2.27749,24800000.0
2005-05-02 12:11:00,2.2772,2.27758,2.27694,2.27694,54600000.0
2005-05-02 12:12:00,2.2774,2.27761,2.27727,2.27738,42900000.0
2005-05-02 12:13:00,2.27718,2.27752,2.27704,2.27737,26300000.0
2005-05-02 12:14:00,2.2774,2.27781,2.27728,2.27745,36000000.0
2005-05-02 12:15:00,2.27737,2.27764,2.27726,2.27742,33700000.0
2005-05-02 12:16:00,2.27771,2.27779,2.27751,2.27751,53800000.0
2005-05-02 12:17:00,2.2776,2.27778,2.2774,2.27758,33200000.0
2005-05-02 12:18:00,2.27764,2.27781,2.27709,2.27715,38600000.0
2005-05-02 12:19:00,2.27752,2.27759,2.2771,2.27716,34800000.0
2005-05-02 12:20:00,2.27716,2.27782,2.27716,2.27771,30500000.0
2005-05-02 12:21:00,2.27762,2.27789,2.27718,2.27722,23300000.0
2005-05-02 12:22:00,2.2774,2.27759,2.27719,2.27722,65299998.0
2005-05-02 12:23:00,2.27719,2.27756,2.27701,2.27745,31200000.0
2005-05-02 12:24:00,2.27741,2.27741,2.27707,2.27723,31400000.0
2005-05-02 12:25:00,2.27732,2.27771,2.27715,2.27724,38800000.0
2005-05-02 12:26:00,2.27693,2.2776,2.27693,2.27721,34400000.0
2005-05-02 12:27:00,2.27733,2.2776,2.27714,2.27745,43500000.0
2005-05-02 12:28:00,2.27733,2.27747,2.27712,2.2774,24100000.0
2005-05-02 12:29:00,2.27774,2.27785,2.27726,2.27749,59600000.0
2005-05-02 12:30:00,2.2777,2.27776,2.27751,2.27758,54799999.0
2005-05-02 12:31:00,2.2779,2.27807,2.2778,2.2779,36900000.0
2005-05-02 12:32:00,2.27778,2.278,2.2777,2.27798,31900000.0
2005-05-02 12:33:00,2.27796,2.27814,2.27752,2.27779,28300000.0
2005-05-02 12:34:00,2.27758,2.27804,2.27741,2.27762,42300000.0
2005-05-02 12:35:00,2.27751,2.27837,2.27738,2.27837,34100000.0
2005-05-02 12:36:00,2.27828,2.27828,2.2778,2.27814,38200000.0
2005-05-02 12:37:00,2.27776,2.27845,2.27774,2.2783,67200000.0
2005-05-02 12:38:00,2.27847,2.27873,2.27823,2.27843,28500000.0
2005-05-02 12:39:00,2.27872,2.27884,2.27849,2.27867,42200001.0
2005-05-02 12:40:00,2.27884,2.27906,2.27846,2.27884,48300001.0
2005-05-02 12:41:00,2.27883,2.27887,2.27843,2.27859,43200000.0
2005-05-02 12:42:00,2.27837,2.27866,2.27825,2.2786,37600000.0
2005-05-02 12:43:00,2.27838,2.27894,2.27829,2.27872,38600000.0
2005-05-02 12:44:00,2.27887,2.27895,2.27855,2.27865,40700000.0
2005-05-02 12:45:00,2.27859,2.27886,2.2785,2.27884,41600000.0
2005-05-02 12:46:00,2.27881,2.27906,2.27867,2.27898,24100000.0
2005-05-02 12:47:00,2.27871,2.27901,2.27855,2.27882,49500000.0
2005-05-02 12:48:00,2.27886,2.27897,2.27857,2.27872,49400000.0
2005-05-02 12:49:00,2.27897,2.27914,2.27895,2.27914,30500000.0
2005-05-02 12:50:00,2.27896,2.27915,2.27872,2.279,27300000.0
2005-05-02 12:51:00,2.27865,2.27905,2.27865,2.2788,34200000.0
2005-05-02 12:52:00,2.27868,2.27879,2.27843,2.27843,26400000.0
2005-05-02 12:53:00,2.27889,2.27893,2.27821,2.27859,55500000.0
2005-05-02 12:54:00,2.27881,2.27891,2.27848,2.27874,46100000.0
2005-05-02 12:55:00,2.279,2.279,2.27876,2.27885,39600000.0
2005-05-02 12:56:00,2.27839,2.27861,2.27814,2.27816,52200000.0
2005-05-02 12:57:00,2.27872,2.27894,2.2785,2.27861,53499999.0
2005-05-02 12:58:00,2.27827,2.27854,2.27803,2.27803,41900000.0
2005-05-02 12:59:00,2.27817,2.27845,2.27815,2.27835,42200000.0
2005-05-02 13:00:00,2.27795,2.27806,2.27767,2.27792,48600000.0
2005-05-02 13:01:00,2.27772,2.27794,2.27758,2.27779,40300000.0
2005-05-02 13:02:00,2.27763,2.27788,2.27734,2.2775,41900000.0
2005-05-02 13:03:00,2.27725,2.27768,2.27725,2.27737,26700000.0
2005-05-02 13:04:00,2.27731,2.27761,2.27723,2.27759,58100000.0
2005-05-02 13:05:00,2.27739,2.27749,2.2771,2.27735,43600000.0
2005-05-02 13:06:00,2.27715,2.27738,2.27697,2.27713,23000000.0
2005-05-02 13:07:00,2.27668,2.27728,2.27655,2.27697,39100000.0
2005-05-02 13:08:00,2.27686,2.27734,2.27683,2.27704,27200000.0
2005-05-02 13:09:00,2.27683,2.27742,2.27683,2.27742,25200000.0
2005-05-02 13:10:00,2.27732,2.27732,2.27677,2.27693,47600000.0
2005-05-02 13:11:00,2.27727,2.27765,2.27713,2.27747,26600000.0
2005-05-02 13:12:00,2.27757,2.27764,2.2771,2.2771,41300000.0
2005-05-02 13:13:00,2.27732,2.27775,2.27732,2.27757,43000000.0
2005-05-02 13:14:00,2.27755,2.27759,2.27719,2.2772,34800000.0
2005-05-02 13:15:00,2.27735,2.27782,2.27733,2.27756,64100000.0
2005-05-02 13:16:00,2.27756,2.27771,2.27708,2.27718,17200000.0
2005-05-02 13:17:00,2.27748,2.27752,2.27722,2.27735,27400000.0
2005-05-02 13:18:00,2.27762,2.27786,2.27745,2.27782,23600000.0
2005-05-02 13:19:00,2.27771,2.27789,2.27747,2.27783,32800000.0
2005-05-02 13:20:00,2.2776,2.27803,2.27756,2.27757,31800000.0
2005-05-02 13:21:00,2.27798,2.27823,2.27771,2.2779,36600000.0
2005-05-02 13:22:00,2.27784,2.27803,2.27772,2.27795,29100000.0
2005-05-02 13:23:00,2.27791,2.27794,2.2776,2.27777,23400000.0
2005-05-02 13:24:00,2.2776,2.27786,2.27735,2.2776,35200000.0
2005-05-02 13:25:00,2.27762,2.2778,2.27752,2.27761,61700000.0
2005-05-02 13:26:00,2.27786,2.27794,2.27763,2.27794,24700000.0
2005-05-02 13:27:00,2.27788,2.27806,2.2776,2.2779,34200000.0
2005-05-02 13:28:00,2.27776,2.27802,2.27763,2.27789,28400000.0
2005-05-02 13:29:00,2.27781,2.27808,2.27781,2.27802,24000000.0
2005-05-02 13:30:00,2.27803,2.27818,2.27776,2.27786,57900000.0
2005-05-02 13:31:00,2.2779,2.27823,2.27783,2.27801,31400000.0
2005-05-02 13:32:00,2.27765,2.27821,2.27762,2.27785,39900000.0
2005-05-02 13:33:00,2.27791,2.27826,2.27745,2.27745,37900000.0
2005-05-02 13:34:00,2.2782,2.2784,2.27782,2.27795,60100000.0
2005-05-02 13:35:00,2.27793,2.27813,2.27775,2.27807,58000000.0
2005-05-02 13:36:00,2.27804,2.27818,2.27772,2.27795,21800000.0
2005-05-02 13:37:00,2.27783,2.27805,2.27781,2.27784,40000000.0
2005-05-02 13:38:00,2.27801,2.27824,2.27783,2.27818,42000000.0
2005-05-02 13:39:00,2.27811,2.2785,2.27806,2.2784,45700000.0
2005-05-02 13:40:00,2.27824,2.27832,2.27748,2.27748,60400001.0
2005-05-02 13:41:00,2.2777,2.27776,2.27761,2.27771,32700000.0
2005-05-02 13:42:00,2.27768,2.27786,2.27743,2.27763,26800000.0
2005-05-02 13:43:00,2.27748,2.27793,2.27748,2.27767,28600000.0
2005-05-02 13:44:00,2.27787,2.27787,2.27732,2.27738,31800000.0
2005-05-02 13:45:00,2.27735,2.27786,2.27731,2.27774,30800000.0
2005-05-02 13:46:00,2.27781,2.27802,2.27756,2.27799,56200001.0
2005-05-02 13:47:00,2.27815,2.27815,2.27744,2.27745,17200000.0
2005-05-02 13:48:00,2.2775,2.27793,2.27748,2.27748,51100000.0
2005-05-02 13:49:00,2.27783,2.27792,2.27734,2.27785,46400000.0
2005-05-02 13:50:00,2.27753,2.27792,2.27741,2.27792,34900000.0
2005-05-02 13:51:00,2.27743,2.27787,2.27743,2.27772,25700000.0
2005-05-02 13:52:00,2.27765,2.27791,2.27729,2.2776,45700000.0
2005-05-02 13:53:00,2.27774,2.27826,2.27766,2.27791,42000000.0
2005-05-02 13:54:00,2.27781,2.27839,2.27775,2.27839,32300000.0
2005-05-02 13:55:00,2.27787,2.27833,2.27775,2.27803,34400000.0
2005-05-02 13:56:00,2.2778,2.27818,2.27768,2.27803,27800000.0
2005-05-02 13:57:00,2.27819,2.27837,2.27768,2.27808,31000000.0
2005-05-02 13:58:00,2.278,2.27827,2.27773,2.27827,43900000.0
2005-05-02 13:59:00,2.27813,2.27839,2.27782,2.27782,44100000.0
2005-05-02 14:00:00,2.27789,2.27803,2.27784,2.27802,30200000.0
2005-05-02 14:01:00,2.27786,2.27828,2.2778,2.27827,33500000.0
2005-05-02 14:02:00,2.27818,2.27838,2.27812,2.27813,33100000.0
2005-05-02 14:03:00,2.27824,2.2783,2.27781,2.27826,46900000.0
2005-05-02 14:04:00,2.27853,2.27853,2.27791,2.2781,64600000.0
2005-05-02 14:05:00,2.27815,2.27834,2.27791,2.27803,23600000.0
2005-05-02 14:06:00,2.27802,2.27827,2.27793,2.27793,43100000.0
2005-05-02 14:07:00,2.27786,2.27825,2.27782,2.27802,38600000.0
2005-05-02 14:08:00,2.27811,2.27821,2.27773,2.27778,55300001.0
2005-05-02 14:09:00,2.27817,2.27836,2.27753,2.27753,27200000.0
2005-05-02 14:10:00,2.27729,2.2782,2.27729,2.2779,49400000.0
2005-05-02 14:11:00,2.27829,2.27829,2.27788,2.27796,38100000.0
2005-05-02 14:12:00,2.27793,2.27818,2.27776,2.27784,38300000.0
2005-05-02 14:13:00,2.27805,2.27812,2.27742,2.27748,39900000.0
2005-05-02 14:14:00,2.27734,2.27745,2.27705,2.27731,45900000.0
2005-05-02 14:15:00,2.27695,2.27727,2.27678,2.27725,48100000.0
2005-05-02 14:16:00,2.27684,2.27725,2.2768,2.2771,30000000.0
2005-05-02 14:17:00,2.27663,2.27734,2.27663,2.27709,22800000.0
2005-05-02 14:18:00,2.27707,2.27707,2.27637,2.27646,37800000.0
2005-05-02 14:19:00,2.2766,2.27685,2.27596,2.27625,49200000.0
2005-05-02 14:20:00,2.27603,2.27644,2.27586,2.2762,64100000.0
2005-05-02 14:21:00,2.27611,2.27612,2.27586,2.27586,33100000.0
2005-05-02 14:22:00,2.27579,2.27604,2.27575,2.27604,27000000.0
2005-05-02 14:23:00,2.27577,2.27622,2.27569,2.27602,40500000.0
2005-05-02 14:24:00,2.27591,2.27637,2.2758,2.27616,19400000.0
2005-05-02 14:25:00,2.27606,2.27655,2.27606,2.27633,42000000.0
2005-05-02 14:26:00,2.27652,2.27663,2.27623,2.27655,47900000.0
2005-05-02 14:27:00,2.27656,2.27671,2.27614,2.27638,29000000.0
2005-05-02 14:28:00,2.27641,2.27653,2.27606,2.27607,28800000.0
2005-05-02 14:29:00,2.27646,2.27669,2.27637,2.27637,32200000.0
2005-05-02 14:30:00,2.27623,2.27683,2.27622,2.27665,49100000.0
2005-05-02 14:31:00,2.27661,2.27682,2.27636,2.27667,36500000.0
2005-05-02 14:32:00,2.27654,2.27683,2.27645,2.27654,47200000.0
2005-05-02 14:33:00,2.27669,2.27685,2.27638,2.27665,30300000.0
2005-05-02 14:34:00,2.27674,2.27704,2.27649,2.27704,39300000.0
2005-05-02 14:35:00,2.2767,2.27709,2.27654,2.27682,23600000.0
2005-05-02 14:36:00,2.2769,2.27698,2.2766,2.2768,62300000.0
2005-05-02 14:37:00,2.27668,2.27713,2.27666,2.2767,65800000.0
2005-05-02 14:38:00,2.27677,2.27692,2.27636,2.27643,30500000.0
2005-05-02 14:39:00,2.27626,2.27656,2.27595,2.2761,46300000.0
2005-05-02 14:40:00,2.27625,2.2766,2.27611,2.27649,30600000.0
2005-05-02 14:41:00,2.27596,2.27668,2.27596,2.2766,29700000.0
2005-05-02 14:42:00,2.27677,2.27683,2.27636,2.27674,38800000.0
2005-05-02 14:43:00,2.2766,2.27662,2.27625,2.27639,44900000.0
2005-05-02 14:44:00,2.27647,2.27651,2.27601,2.27622,39900000.0
2005-05-02 14:45:00,2.27626,2.27626,2.2757,2.2757,48600000.0
2005-05-02 14:46:00,2.27558,2.27619,2.27558,2.27572,18200000.0
2005-05-02 14:47:00,2.27587,2.27597,2.27525,2.27553,25800000.0
2005-05-02 14:48:00,2.27569,2.27576,2.27537,2.2756,25900000.0
2005-05-02 14:49:00,2.27583,2.27593,2.27557,2.27579,31000000.0
2005-05-02 14:50:00,2.27598,2.27621,2.27557,2.27583,28100000.0
2005-05-02 14:51:00,2.27571,2.27593,2.2754,2.2754,29300000.0
2005-05-02 14:52:00,2.27595,2.27605,2.27574,2.27584,47700000.0
2005-05-02 14:53:00,2.27579,2.27626,2.27579,2.27611,52200000.0
2005-05-02 14:54:00,2.27588,2.27608,2.27569,2.2759,32000000.0
2005-05-02 14:55:00,2.2762,2.2762,2.27564,2.27596,34600000.0
2005-05-02 14:56:00,2.27604,2.27609,2.27571,2.27593,41800000.0
2005-05-02 14:57:00,2.27573,2.27573,2.2752,2.27569,27800000.0
2005-05-02 14:58:00,2.27543,2.27584,2.27511,2.27549,51500000.0
2005-05-02 14:59:00,2.27542,2.27549,2.27519,2.27532,16600000.0
2005-05-02 15:00:00,2.27552,2.27563,2.27473,2.27483,64800000.0
2005-05-02 15:01:00,2.27476,2.27521,2.2747,2.27504,52700000.0
2005-05-02 15:02:00,2.2749,2.27502,2.27477,2.27493,36000000.0
2005-05-02 15:03:00,2.2747,2.27506,2.27457,2.27499,45200000.0
2005-05-02 15:04:00,2.27461,2.27494,2.27452,2.27477,43800000.0
2005-05-02 15:05:00,2.27457,2.27485,2.27421,2.27485,46500000.0
2005-05-02 15:06:00,2.27464,2.27514,2.27464,2.27493,51500000.0
2005-05-02 15:07:00,2.27465,2.27489,2.2745,2.2745,27800000.0
2005-05-02 15:08:00,2.27434,2.27448,2.27397,2.27421,30400000.0
2005-05-02 15:09:00,2.27393,2.27432,2.27381,2.27412,32000000.0
2005-05-02 15:10:00,2.27422,2.27432,2.27379,2.27421,44000000.0
2005-05-02 15:11:00,2.27428,2.27449,2.27407,2.27436,37600000.0
2005-05-02 15:12:00,2.27439,2.2751,2.27436,2.27497,55900000.0
2005-05-02 15:13:00,2.27501,2.27505,2.27472,2.27486,28500000.0
2005-05-02 15:14:00,2.27534,2.27534,2.27469,2.27501,20000000.0
2005-05-02 15:15:00,2.27494,2.27495,2.2747,2.27484,18600000.0
2005-05-02 15:16:00,2.27487,2.27491,2.27421,2.27421,26300000.0
2005-05-02 15:17:00,2.27464,2.27467,2.27407,2.27407,34200000.0
2005-05-02 15:18:00,2.27424,2.27439,2.27399,2.27431,32200000.0
2005-05-02 15:19:00,2.27441,2.27488,2.27439,2.27474,56300000.0
2005-05-02 15:20:00,2.27483,2.27498,2.27445,2.27481,37599999.0
2005-05-02 15:21:00,2.27451,2.2746,2.27422,2.27432,53600000.0
2005-05-02 15:22:00,2.27421,2.27464,2.27421,2.27462,35300000.0
2005-05-02 15:23:00,2.27444,2.27462,2.2742,2.27425,22200000.0
2005-05-02 15:24:00,2.27444,2.27465,2.27434,2.27465,28500000.0
2005-05-02 15:25:00,2.27434,2.27461,2.27417,2.27438,40300000.0
2005-05-02 15:26:00,2.27447,2.27466,2.27405,2.27431,40300000.0
2005-05-02 15:27:00,2.2742,2.27454,2.27414,2.27449,27200000.0
2005-05-02 15:28:00,2.27401,2.27446,2.27392,2.27437,41900000.0
2005-05-02 15:29:00,2.27438,2.27463,2.27424,2.27453,38700000.0
2005-05-02 15:30:00,2.27465,2.27484,2.27421,2.27427,33800000.0
2005-05-02 15:31:00,2.27434,2.27451,2.27416,2.27416,14200000.0
2005-05-02 15:32:00,2.27436,2.27474,2.27423,2.27442,42200000.0
2005-05-02 15:33:00,2.27433,2.27448,2.27422,2.27439,43700000.0
2005-05-02 15:34:00,2.27425,2.27466,2.27415,2.27466,44700000.0
2005-05-02 15:35:00,2.27431,2.27465,2.2742,2.27446,32700000.0
2005-05-02 15:36:00,2.27413,2.27428,2.27395,2.27405,38000000.0
2005-05-02 15:37:00,2.27381,2.27418,2.27369,2.27405,20700000.0
2005-05-02 15:38:00,2.27405,2.27425,2.2737,2.27396,46200000.0
2005-05-02 15:39:00,2.27397,2.27397,2.27275,2.2728,40700000.0
2005-05-02 15:40:00,2.27287,2.27318,2.27251,2.27298,35000000.0
2005-05-02 15:41:00,2.27268,2.27318,2.27256,2.2731,25200000.0
2005-05-02 15:42:00,2.27296,2.27327,2.27285,2.27302,34000000.0
2005-05-02 15:43:00,2.27321,2.27377,2.27321,2.27377,20600000.0
2005-05-02 15:44:00,2.27333,2.27365,2.27328,2.2734,41600000.0
2005-05-02 15:45:00,2.27336,2.27347,2.27295,2.27295,47600000.0
2005-05-02 15:46:00,2.27304,2.27335,2.27275,2.27284,43100000.0
2005-05-02 15:47:00,2.27285,2.27312,2.27274,2.27276,46200000.0
2005-05-02 15:48:00,2.273,2.27318,2.27284,2.27311,56000000.0
2005-05-02 15:49:00,2.27316,2.27346,2.27299,2.27318,41800000.0
2005-05-02 15:50:00,2.27304,2.27312,2.27233,2.27244,33000000.0
2005-05-02 15:51:00,2.27236,2.27256,2.27225,2.27235,31600000.0
2005-05-02 15:52:00,2.27223,2.27275,2.27203,2.27275,23900000.0
2005-05-02 15:53:00,2.27265,2.27285,2.27253,2.27271,24800000.0
2005-05-02 15:54:00,2.27266,2.27294,2.27253,2.27267,31800000.0
2005-05-02 15:55:00,2.27236,2.2726,2.27213,2.27238,36700000.0
2005-05-02 15:56:00,2.27203,2.27257,2.27191,2.27207,34400000.0
2005-05-02 15:57:00,2.27197,2.2723,2.27185,2.27197,38300000.0
2005-05-02 15:58:00,2.27209,2.27224,2.27186,2.27209,38600000.0
2005-05-02 15:59:00,2.27193,2.27225,2.27175,2.272,34800000.0
2005-05-02 16:00:00,2.27164,2.27212,2.27146,2.27193,48700000.0
2005-05-02 16:01:00,2.2719,2.27225,2.27176,2.27201,21800000.0
2005-05-02 16:02:00,2.27165,2.27216,2.27136,2.27158,38900000.0
2005-05-02 16:03:00,2.27113,2.27141,2.27068,2.27125,47600000.0
2005-05-02 16:04:00,2.27129,2.27138,2.27072,2.27138,37400000.0
2005-05-02 16:05:00,2.27167,2.27177,2.27078,2.27093,25600000.0
2005-05-02 16:06:00,2.2708,2.2712,2.27048,2.27077,55800000.0
2005-05-02 16:07:00,2.2705,2.27086,2.27026,2.27063,51300000.0
2005-05-02 16:08:00,2.27081,2.27104,2.27036,2.27036,17100000.0
2005-05-02 16:09:00,2.27053,2.27053,2.26991,2.27002,46000000.0
2005-05-02 16:10:00,2.27006,2.27015,2.26953,2.26977,25700000.0
2005-05-02 16:11:00,2.26973,2.26979,2.26948,2.26955,49800000.0
2005-05-02 16:12:00,2.26923,2.26982,2.26915,2.26969,64100000.0
2005-05-02 16:13:00,2.26943,2.26992,2.26943,2.26985,24500000.0
2005-05-02 16:14:00,2.27002,2.27004,2.26948,2.2697,29300000.0
2005-05-02 16:15:00,2.26995,2.27005,2.26955,2.26986,30800000.0
2005-05-02 16:16:00,2.26999,2.26999,2.26956,2.26983,15300000.0
2005-05-02 16:17:00,2.2699,2.27021,2.26972,2.27019,46700000.0
2005-05-02 16:18:00,2.27022,2.27028,2.26996,2.2701,26900000.0
2005-05-02 16:19:00,2.27031,2.27065,2.27013,2.27051,36300000.0
2005-05-02 16:20:00,2.27038,2.27108,2.27006,2.27096,25300000.0
2005-05-02 16:21:00,2.271,2.27108,2.27078,2.27078,29000000.0
2005-05-02 16:22:00,2.27128,2.27189,2.27103,2.27189,35000000.0
2005-05-02 16:23:00,2.27202,2.27231,2.27182,2.27203,39500000.0
2005-05-02 16:24:00,2.27224,2.27224,2.27183,2.27193,54900000.0
2005-05-02 16:25:00,2.27195,2.27222,2.27174,2.27206,27300000.0
2005-05-02 16:26:00,2.27197,2.27208,2.27164,2.27177,32700000.0
2005-05-02 16:27:00,2.27216,2.27244,2.27204,2.27235,30900000.0
2005-05-02 16:28:00,2.27243,2.27254,2.27213,2.27236,34000000.0
2005-05-02 16:29:00,2.27222,2.27251,2.27208,2.27218,29000000.0
2005-05-02 16:30:00,2.27237,2.27257,2.27217,2.27225,26000000.0
2005-05-02 16:31:00,2.27246,2.27252,2.2717,2.27202,38300000.0
2005-05-02 16:32:00,2.27208,2.27214,2.27196,2.27196,36000000.0
2005-05-02 16:33:00,2.27208,2.27249,2.27208,2.27248,29800000.0
2005-05-02 16:34:00,2.27229,2.27246,2.27216,2.27246,53400000.0
2005-05-02 16:35:00,2.27208,2.27276,2.27208,2.27247,33500000.0
2005-05-02 16:36:00,2.27257,2.27268,2.272,2.27244,32800000.0
2005-05-02 16:37:00,2.27249,2.27283,2.27229,2.2727,35700000.0
2005-05-02 16:38:00,2.2728,2.27316,2.27263,2.27311,30200000.0
2005-05-02 16:39:00,2.27356,2.27385,2.27338,2.27385,28800000.0
2005-05-02 16:40:00,2.27368,2.27424,2.2735,2.27406,22000000.0
2005-05-02 16:41:00,2.27407,2.27411,2.27296,2.27296,62400000.0
2005-05-02 16:42:00,2.27287,2.27364,2.27284,2.27336,42400000.0
2005-05-02 16:43:00,2.27395,2.27418,2.27365,2.27418,45700000.0
2005-05-02 16:44:00,2.27413,2.27463,2.27407,2.27422,27600000.0
2005-05-02 16:45:00,2.27426,2.27438,2.2739,2.27422,41200000.0
2005-05-02 16:46:00,2.27378,2.27418,2.27351,2.27384,43000000.0
2005-05-02 16:47:00,2.27344,2.27392,2.27322,2.27359,42200000.0
2005-05-02 16:48:00,2.27281,2.2737,2.27281,2.27364,41100000.0
2005-05-02 16:49:00,2.27343,2.274,2.27336,2.27365,63500001.0
2005-05-02 16:50:00,2.27341,2.27379,2.27323,2.27325,54500000.0
2005-05-02 16:51:00,2.27326,2.27336,2.2728,2.27296,31400000.0
2005-05-02 16:52:00,2.27279,2.27365,2.27279,2.27322,47700000.0
2005-05-02 16:53:00,2.27324,2.27341,2.27267,2.27294,41900000.0
2005-05-02 16:54:00,2.27253,2.27297,2.27248,2.27257,56200001.0
2005-05-02 16:55:00,2.27241,2.27256,2.27196,2.27246,43100000.0
2005-05-02 16:56:00,2.27242,2.27256,2.2719,2.27208,32000000.0
2005-05-02 16:57:00,2.27184,2.27218,2.27179,2.27197,46900000.0
2005-05-02 16:58:00,2.27183,2.27264,2.27183,2.27243,39900000.0
2005-05-02 16:59:00,2.2722,2.27354,2.2722,2.2734,33900000.0
2005-05-02 17:00:00,2.27284,2.27317,2.27259,2.27261,45300000.0
2005-05-02 17:01:00,2.27264,2.2727,2.27227,2.27227,43300000.0
2005-05-02 17:02:00,2.27197,2.27216,2.27164,2.27164,46500000.0
2005-05-02 17:03:00,2.27185,2.27222,2.2715,2.2719,52800000.0
2005-05-02 17:04:00,2.27199,2.27203,2.27146,2.2718,53499999.0
2005-05-02 17:05:00,2.27205,2.27215,2.27185,2.27209,35100000.0
2005-05-02 17:06:00,2.2722,2.2722,2.27153,2.27168,58300000.0
2005-05-02 17:07:00,2.2725,2.2725,2.2719,2.2719,34800000.0
2005-05-02 17:08:00,2.27191,2.27208,2.27164,2.27167,26900000.0
2005-05-02 17:09:00,2.27181,2.27199,2.27164,2.27187,30700000.0
2005-05-02 17:10:00,2.27194,2.27206,2.27156,2.27175,35700000.0
2005-05-02 17:11:00,2.27203,2.27215,2.27167,2.27182,33200000.0
2005-05-02 17:12:00,2.27192,2.27193,2.27164,2.27188,48700000.0
2005-05-02 17:13:00,2.27178,2.27209,2.27178,2.272,21800000.0
2005-05-02 17:14:00,2.27176,2.27211,2.27173,2.27198,32600000.0
2005-05-02 17:15:00,2.27181,2.27227,2.27181,2.27223,35300000.0
2005-05-02 17:16:00,2.2718,2.27203,2.27152,2.27184,51900000.0
2005-05-02 17:17:00,2.27199,2.27203,2.27153,2.27167,26700000.0
2005-05-02 17:18:00,2.27179,2.27182,2.27137,2.27163,51800000.0
2005-05-02 17:19:00,2.27189,2.27195,2.27145,2.27158,25400000.0
2005-05-02 17:20:00,2.27185,2.27192,2.27138,2.27154,47500000.0
2005-05-02 17:21:00,2.27131,2.27171,2.27123,2.27123,41100000.0
2005-05-02 17:22:00,2.27113,2.2714,2.27081,2.27103,33900000.0
2005-05-02 17:23:00,2.27078,2.27118,2.2706,2.27112,29300000.0
2005-05-02 17:24:00,2.27057,2.27103,2.27029,2.27067,35800000.0
2005-05-02 17:25:00,2.27048,2.27111,2.27038,2.27099,34000000.0
2005-05-02 17:26:00,2.27093,2.27128,2.27069,2.27118,31500000.0
2005-05-02 17:27:00,2.27115,2.27146,2.27095,2.27146,36400000.0
2005-05-02 17:28:00,2.2713,2.27143,2.27103,2.27138,38200000.0
2005-05-02 17:29:00,2.27086,2.2713,2.27076,2.2709,29500000.0
2005-05-02 17:30:00,2.27075,2.27126,2.27068,2.27073,46200000.0
2005-05-02 17:31:00,2.27111,2.27121,2.27092,2.27121,14700000.0
2005-05-02 17:32:00,2.27133,2.27154,2.27111,2.27121,17800000.0
2005-05-02 17:33:00,2.27138,2.27176,2.27132,2.27169,40100000.0
2005-05-02 17:34:00,2.27154,2.27187,2.27139,2.27143,46200000.0
2005-05-02 17:35:00,2.27157,2.27171,2.27128,2.27138,30200000.0
2005-05-02 17:36:00,2.27138,2.27161,2.2712,2.27122,24400000.0
2005-05-02 17:37:00,2.27137,2.27166,2.27137,2.27165,18700000.0
2005-05-02 17:38:00,2.27156,2.27176,2.27138,2.27151,43100000.0
2005-05-02 17:39:00,2.2712,2.27172,2.27095,2.27121,23300000.0
2005-05-02 17:40:00,2.27105,2.27158,2.27093,2.27102,25200000.0
2005-05-02 17:41:00,2.27151,2.27151,2.27109,2.27128,12500000.0
2005-05-02 17:42:00,2.27112,2.27139,2.2709,2.27111,40200000.0
2005-05-02 17:43:00,2.27154,2.27154,2.27099,2.27102,20600000.0
2005-05-02 17:44:00,2.27094,2.27118,2.27077,2.27087,68400000.0
2005-05-02 17:45:00,2.27124,2.27135,2.2712,2.27125,33300000.0
2005-05-02 17:46:00,2.27125,2.27128,2.27079,2.27079,38700000.0
2005-05-02 17:47:00,2.27093,2.27102,2.27085,2.27101,35800000.0
2005-05-02 17:48:00,2.27087,2.27109,2.27063,2.27068,24600000.0
2005-05-02 17:49:00,2.27068,2.27106,2.27065,2.2708,47300000.0
2005-05-02 17:50:00,2.27092,2.27112,2.27064,2.27084,42100000.0
2005-05-02 17:51:00,2.27091,2.27135,2.27089,2.2713,27600000.0
2005-05-02 17:52:00,2.27114,2.27122,2.2708,2.27115,42000000.0
2005-05-02 17:53:00,2.27121,2.27141,2.27094,2.27109,41200000.0
2005-05-02 17:54:00,2.27085,2.27162,2.27084,2.27106,32200000.0
2005-05-02 17:55:00,2.27124,2.27124,2.27088,2.27102,32200000.0
2005-05-02 17:56:00,2.27147,2.27147,2.27082,2.27091,20200000.0
2005-05-02 17:57:00,2.27104,2.27123,2.27081,2.27092,57100001.0
2005-05-02 17:58:00,2.27129,2.27136,2.27093,2.27104,29100000.0
2005-05-02 17:59:00,2.27094,2.27099,2.27025,2.2705,28900000.0
2005-05-02 18:00:00,2.27064,2.27112,2.27064,2.2711,25200000.0
2005-05-02 18:01:00,2.27111,2.27155,2.27092,2.27108,335599999.0
2005-05-02 18:02:00,2.27123,2.27125,2.27048,2.27048,323100000.0
2005-05-02 18:03:00,2.27108,2.27143,2.27084,2.27103,423800000.0
2005-05-02 18:04:00,2.2712,2.27158,2.27108,2.27131,333600000.0
2005-05-02 18:05:00,2.27123,2.27164,2.27096,2.27127,257400000.0
2005-05-02 18:06:00,2.2714,2.27168,2.27104,2.27114,349200000.0
2005-05-02 18:07:00,2.27141,2.27156,2.27081,2.2712,457000000.0
2005-05-02 18:08:00,2.27103,2.27144,2.27077,2.27091,436700000.0
2005-05-02 18:09:00,2.27125,2.27138,2.2707,2.27074,297999999.0
2005-05-02 18:10:00,2.2711,2.27126,2.2706,2.27098,323000000.0
2005-05-02 18:11:00,2.27098,2.27122,2.27083,2.27093,226300000.0
2005-05-02 18:12:00,2.27115,2.27146,2.27076,2.27118,203100000.0
2005-05-02 18:13:00,2.27114,2.27146,2.27079,2.27109,123600000.0
2005-05-02 18:14:00,2.27093,2.27145,2.27061,2.27114,325800000.0
2005-05-02 18:15:00,2.27122,2.2714,2.27071,2.27088,314999999.0
2005-05-02 18:16:00,2.27074,2.27113,2.27051,2.27091,369000000.0
2005-05-02 18:17:00,2.27111,2.27137,2.27048,2.27091,197300000.0
2005-05-02 18:18:00,2.27066,2.27093,2.27006,2.27057,170200000.0
2005-05-02 18:19:00,2.2709,2.27096,2.27052,2.27096,272500000.0
2005-05-02 18:20:00,2.27076,2.27119,2.27028,2.27088,166699998.0
2005-05-02 18:21:00,2.27098,2.27115,2.27049,2.27075,232400000.0
2005-05-02 18:22:00,2.27073,2.27109,2.27033,2.27095,214000000.0
2005-05-02 18:23:00,2.27097,2.27129,2.27012,2.2711,347600001.0
2005-05-02 18:24:00,2.27121,2.2716,2.2709,2.27145,353399998.0
2005-05-02 18:25:00,2.27147,2.27179,2.2709,2.27169,311300000.0
2005-05-02 18:26:00,2.27151,2.27189,2.27121,2.2713,338100001.0
2005-05-02 18:27:00,2.27129,2.27166,2.271,2.27137,299000000.0
2005-05-02 18:28:00,2.2713,2.27181,2.27114,2.27145,174600000.0
2005-05-02 18:29:00,2.27143,2.27181,2.27097,2.27102,224600000.0
2005-05-02 18:30:00,2.27114,2.27172,2.27082,2.27094,249700000.0
2005-05-02 18:31:00,2.27125,2.27172,2.27081,2.27122,209300000.0
2005-05-02 18:32:00,2.27102,2.27171,2.27058,2.27114,111400000.0
2005-05-02 18:33:00,2.27109,2.27111,2.27024,2.27063,299400000.0
2005-05-02 18:34:00,2.27052,2.27073,2.27033,2.27053,352400000.0
2005-05-02 18:35:00,2.27043,2.27082,2.27026,2.27047,160900000.0
2005-05-02 18:36:00,2.27054,2.27065,2.27021,2.27042,74600000.0
2005-05-02 18:37:00,2.27049,2.27073,2.27029,2.2703,98500000.0
2005-05-02 18:38:00,2.27,2.27048,2.26983,2.27048,76200000.0
2005-05-02 18:39:00,2.27078,2.27121,2.27052,2.2711,186700000.0
2005-05-02 18:40:00,2.271,2.2711,2.27049,2.27073,228500000.0
2005-05-02 18:41:00,2.27082,2.27142,2.2707,2.27111,133100000.0
2005-05-02 18:42:00,2.27092,2.27106,2.2704,2.27082,104600000.0
2005-05-02 18:43:00,2.27082,2.27102,2.2706,2.27087,51200000.0
2005-05-02 18:44:00,2.27099,2.27111,2.27049,2.27049,132400000.0
2005-05-02 18:45:00,2.27038,2.27072,2.27017,2.27034,61200000.0
2005-05-02 18:46:00,2.27077,2.27078,2.2701,2.27028,46300000.0
2005-05-02 18:47:00,2.27051,2.27084,2.27029,2.27084,21900000.0
2005-05-02 18:48:00,2.27063,2.27095,2.27039,2.27049,103300000.0
2005-05-02 18:49:00,2.27066,2.2707,2.27019,2.27061,38000000.0
2005-05-02 18:50:00,2.27026,2.271,2.27026,2.27054,24100000.0
2005-05-02 18:51:00,2.27062,2.27079,2.27012,2.27067,142900000.0
2005-05-02 18:52:00,2.27021,2.27072,2.27006,2.27031,154900000.0
2005-05-02 18:53:00,2.27042,2.27097,2.2702,2.2705,103500000.0
2005-05-02 18:54:00,2.27036,2.27073,2.26992,2.27053,126800000.0
2005-05-02 18:55:00,2.27042,2.27074,2.27003,2.2706,152900000.0
2005-05-02 18:56:00,2.27026,2.27063,2.27014,2.27014,42100000.0
2005-05-02 18:57:00,2.27028,2.27061,2.27026,2.27038,63000000.0
2005-05-02 18:58:00,2.27067,2.27074,2.27006,2.27068,191500000.0
2005-05-02 18:59:00,2.27033,2.27066,2.26964,2.2699,180300000.0
2005-05-02 19:00:00,2.27014,2.27052,2.26987,2.27019,85000000.0
2005-05-02 19:01:00,2.27014,2.27058,2.27001,2.27017,26300000.0
2005-05-02 19:02:00,2.27025,2.2706,2.2702,2.2705,176799999.0
2005-05-02 19:03:00,2.27046,2.27066,2.26984,2.27044,84000000.0
2005-05-02 19:04:00,2.27057,2.27057,2.26975,2.27043,42000000.0
2005-05-02 19:05:00,2.2704,2.27054,2.26993,2.26998,55500001.0
2005-05-02 19:06:00,2.2706,2.2708,2.26996,2.27025,220400000.0
2005-05-02 19:07:00,2.27026,2.27078,2.27013,2.27053,127100000.0
2005-05-02 19:08:00,2.27035,2.27069,2.26998,2.2706,245800001.0
2005-05-02 19:09:00,2.27031,2.2707,2.26997,2.27,138300000.0
2005-05-02 19:10:00,2.27049,2.27074,2.26914,2.27053,94700000.0
2005-05-02 19:11:00,2.27051,2.27051,2.27009,2.27032,55600000.0
2005-05-02 19:12:00,2.27062,2.27067,2.27,2.27015,26000000.0
2005-05-02 19:13:00,2.27032,2.27051,2.27032,2.27051,128299999.0
2005-05-02 19:14:00,2.27034,2.27073,2.2702,2.27049,139100000.0
2005-05-02 19:15:00,2.27027,2.27064,2.26989,2.27021,101500000.0
2005-05-02 19:16:00,2.2699,2.27041,2.2698,2.27038,27600000.0
2005-05-02 19:17:00,2.26995,2.27037,2.26994,2.27003,90400000.0
2005-05-02 19:18:00,2.27026,2.2706,2.26972,2.2703,100700000.0
2005-05-02 19:19:00,2.26999,2.27061,2.26999,2.27033,90300000.0
2005-05-02 19:20:00,2.27058,2.27058,2.26953,2.2704,152399998.0
2005-05-02 19:21:00,2.27053,2.27096,2.27028,2.27096,123600000.0
2005-05-02 19:22:00,2.27081,2.27121,2.2704,2.27076,58000000.0
2005-05-02 19:23:00,2.27072,2.27136,2.27072,2.27077,133000000.0
2005-05-02 19:24:00,2.27097,2.27112,2.27058,2.27112,79500000.0
2005-05-02 19:25:00,2.27073,2.27107,2.27062,2.27093,75100000.0
2005-05-02 19:26:00,2.27086,2.27114,2.27064,2.27099,136100000.0
2005-05-02 19:27:00,2.27091,2.27101,2.27064,2.27067,127100000.0
2005-05-02 19:28:00,2.27056,2.27078,2.27025,2.27053,73200000.0
2005-05-02 19:29:00,2.27053,2.27075,2.27034,2.27048,138700001.0
2005-05-02 19:30:00,2.27056,2.27084,2.26992,2.27065,203999998.0
2005-05-02 19:31:00,2.27074,2.27084,2.27019,2.27056,51900000.0
2005-05-02 19:32:00,2.27075,2.27088,2.27012,2.27066,120900000.0
2005-05-02 19:33:00,2.27053,2.27122,2.27046,2.27111,74999999.0
2005-05-02 19:34:00,2.27124,2.27124,2.27082,2.27103,99000000.0
2005-05-02 19:35:00,2.27084,2.27097,2.27018,2.27018,138600000.0
2005-05-02 19:36:00,2.27066,2.27093,2.26948,2.27008,155200000.0
2005-05-02 19:37:00,2.27078,2.27078,2.27031,2.27033,37100000.0
2005-05-02 19:38:00,2.27042,2.27069,2.27019,2.27043,28400000.0
2005-05-02 19:39:00,2.27038,2.27041,2.26998,2.27012,48000000.0
2005-05-02 19:40:00,2.27043,2.2706,2.27008,2.27015,101100000.0
2005-05-02 19:41:00,2.27033,2.27051,2.27015,2.2704,87500000.0
2005-05-02 19:42:00,2.27037,2.27069,2.26995,2.27059,73200000.0
2005-05-02 19:43:00,2.27031,2.27073,2.27029,2.27063,30800000.0
2005-05-02 19:44:00,2.2705,2.27078,2.27027,2.27058,69800000.0
2005-05-02 19:45:00,2.27072,2.27077,2.27022,2.27022,35100000.0
2005-05-02 19:46:00,2.27061,2.27061,2.2699,2.27025,132999998.0
2005-05-02 19:47:00,2.27024,2.27041,2.27002,2.27002,51200000.0
2005-05-02 19:48:00,2.26991,2.27042,2.26935,2.27021,84500000.0
2005-05-02 19:49:00,2.27047,2.27049,2.26994,2.2703,105000000.0
2005-05-02 19:50:00,2.27013,2.27042,2.26952,2.27042,91000000.0
2005-05-02 19:51:00,2.26999,2.27057,2.26999,2.27044,114300000.0
2005-05-02 19:52:00,2.27026,2.27065,2.26989,2.27,52900000.0
2005-05-02 19:53:00,2.27028,2.27067,2.27013,2.27052,33500000.0
2005-05-02 19:54:00,2.2705,2.27068,2.27032,2.27055,87500000.0
2005-05-02 19:55:00,2.27037,2.27054,2.27001,2.2702,46400000.0
2005-05-02 19:56:00,2.27042,2.27044,2.26997,2.27044,87800000.0
2005-05-02 19:57:00,2.27039,2.2705,2.27017,2.27021,96100000.0
2005-05-02 19:58:00,2.26985,2.27026,2.26964,2.27007,136000000.0
2005-05-02 19:59:00,2.27019,2.27043,2.26999,2.26999,140300000.0
2005-05-02 20:00:00,2.2701,2.27034,2.26944,2.26993,68200000.0
2005-05-02 20:01:00,2.2698,2.27004,2.26905,2.26978,67100000.0
2005-05-02 20:02:00,2.26969,2.26994,2.26922,2.26994,74800001.0
2005-05-02 20:03:00,2.26972,2.27007,2.26966,2.26978,53100000.0
2005-05-02 20:04:00,2.26983,2.26984,2.26934,2.26948,29600000.0
2005-05-02 20:05:00,2.26913,2.26953,2.26905,2.26914,40900000.0
2005-05-02 20:06:00,2.26953,2.26968,2.26934,2.26959,54200000.0
2005-05-02 20:07:00,2.26969,2.26978,2.26923,2.26963,31200000.0
2005-05-02 20:08:00,2.2695,2.26998,2.26936,2.26968,74100000.0
2005-05-02 20:09:00,2.26956,2.26976,2.26936,2.26956,30700000.0
2005-05-02 20:10:00,2.26964,2.26981,2.26952,2.26979,22000000.0
2005-05-02 20:11:00,2.26958,2.2701,2.26948,2.26991,40800000.0
2005-05-02 20:12:00,2.26971,2.27008,2.26933,2.2696,157400000.0
2005-05-02 20:13:00,2.26971,2.27002,2.26925,2.26962,155700000.0
2005-05-02 20:14:00,2.26958,2.26999,2.26928,2.26988,77800000.0
2005-05-02 20:15:00,2.26914,2.26983,2.26914,2.26967,187700000.0
2005-05-02 20:16:00,2.26958,2.26986,2.26936,2.26976,133200000.0
2005-05-02 20:17:00,2.2689,2.26918,2.26864,2.26868,40100000.0
2005-05-02 20:18:00,2.26945,2.26999,2.26942,2.26942,92900000.0
2005-05-02 20:19:00,2.26941,2.27031,2.26941,2.27017,177900000.0
2005-05-02 20:20:00,2.27012,2.27012,2.26939,2.26989,220700000.0
2005-05-02 20:21:00,2.26971,2.26998,2.26936,2.26987,83700000.0
2005-05-02 20:22:00,2.26967,2.26984,2.26948,2.26973,66800000.0
2005-05-02 20:23:00,2.2697,2.26989,2.26915,2.26917,149200000.0
2005-05-02 20:24:00,2.26927,2.26958,2.26909,2.26938,35900000.0
2005-05-02 20:25:00,2.26955,2.26972,2.26919,2.26919,184800000.0
2005-05-02 20:26:00,2.26973,2.26989,2.26951,2.2698,124000000.0
2005-05-02 20:27:00,2.26961,2.27019,2.26947,2.27019,113800000.0
2005-05-02 20:28:00,2.26964,2.26999,2.26952,2.26958,214800000.0
2005-05-02 20:29:00,2.26953,2.27004,2.26942,2.26968,191300000.0
2005-05-02 20:30:00,2.26895,2.26984,2.26895,2.26973,430200002.0
2005-05-02 20:31:00,2.2697,2.2697,2.2692,2.26965,191200000.0
2005-05-02 20:32:00,2.26965,2.26982,2.26921,2.2694,353600000.0
2005-05-02 20:33:00,2.26905,2.2695,2.26899,2.26934,110900000.0
2005-05-02 20:34:00,2.2696,2.26985,2.26918,2.26953,66200000.0
2005-05-02 20:35:00,2.26967,2.26967,2.26937,2.26937,59500000.0
2005-05-02 20:36:00,2.26966,2.26973,2.26939,2.26963,59000000.0
2005-05-02 20:37:00,2.26946,2.26982,2.26939,2.26967,108900000.0
2005-05-02 20:38:00,2.26955,2.27041,2.26949,2.27012,187000000.0
2005-05-02 20:39:00,2.27017,2.27039,2.27001,2.27039,127400000.0
2005-05-02 20:40:00,2.26992,2.27044,2.26946,2.27035,171599999.0
2005-05-02 20:41:00,2.27018,2.27048,2.27012,2.27026,115700000.0
2005-05-02 20:42:00,2.26999,2.27035,2.26964,2.27003,75800000.0
2005-05-02 20:43:00,2.26972,2.27022,2.26859,2.26988,88100000.0
2005-05-02 20:44:00,2.26985,2.26994,2.26945,2.26975,194999999.0
2005-05-02 20:45:00,2.26969,2.26981,2.26925,2.2696,61000000.0
2005-05-02 20:46:00,2.26958,2.26973,2.26927,2.26954,28300000.0
2005-05-02 20:47:00,2.2695,2.26971,2.26888,2.26938,136300000.0
2005-05-02 20:48:00,2.26933,2.26977,2.26908,2.26944,242400000.0
2005-05-02 20:49:00,2.26947,2.26977,2.26921,2.2696,117400000.0
2005-05-02 20:50:00,2.26956,2.26996,2.26937,2.26937,147200000.0
2005-05-02 20:51:00,2.26989,2.27008,2.26946,2.26985,85800000.0
2005-05-02 20:52:00,2.26983,2.27017,2.2694,2.26984,162400000.0
2005-05-02 20:53:00,2.26974,2.26996,2.26933,2.26943,198000000.0
2005-05-02 20:54:00,2.26967,2.26976,2.26927,2.26934,175300000.0
2005-05-02 20:55:00,2.26934,2.26964,2.26932,2.26963,22200000.0
2005-05-02 20:56:00,2.26937,2.2699,2.26916,2.26932,219900000.0
2005-05-02 20:57:00,2.26921,2.26938,2.26811,2.26873,296500000.0
2005-05-02 20:58:00,2.26895,2.26913,2.26822,2.26863,205200001.0
2005-05-02 20:59:00,2.26874,2.26899,2.2684,2.26856,244500000.0
2005-05-02 21:00:00,2.26883,2.2691,2.26842,2.26866,261199999.0
2005-05-02 21:01:00,2.26791,2.26907,2.26791,2.26874,293300000.0
2005-05-02 21:02:00,2.26896,2.26921,2.26861,2.26861,127000000.0
2005-05-02 21:03:00,2.26879,2.26891,2.26856,2.26856,75100000.0
2005-05-02 21:04:00,2.26846,2.26868,2.26816,2.26868,52700000.0
2005-05-02 21:05:00,2.26873,2.26873,2.26836,2.26872,53600000.0
2005-05-02 21:06:00,2.26847,2.26869,2.26814,2.26815,62500000.0
2005-05-02 21:07:00,2.26801,2.2682,2.26782,2.26809,30300000.0
2005-05-02 21:08:00,2.26815,2.26886,2.26796,2.26846,54900000.0
2005-05-02 21:09:00,2.26845,2.26845,2.26786,2.26829,33000000.0
2005-05-02 21:10:00,2.26815,2.2682,2.26765,2.26805,89700000.0
2005-05-02 21:11:00,2.26799,2.26821,2.2679,2.26799,155000000.0
2005-05-02 21:12:00,2.26815,2.26824,2.26751,2.26774,35000000.0
2005-05-02 21:13:00,2.26805,2.26817,2.26777,2.2681,127500000.0
2005-05-02 21:14:00,2.26816,2.26831,2.26758,2.26818,136900000.0
2005-05-02 21:15:00,2.26748,2.26827,2.26746,2.2676,173600000.0
2005-05-02 21:16:00,2.26814,2.26819,2.2678,2.26794,133800000.0
2005-05-02 21:17:00,2.26801,2.26853,2.2678,2.26825,121500000.0
2005-05-02 21:18:00,2.26805,2.26863,2.26805,2.26858,133900000.0
2005-05-02 21:19:00,2.26864,2.26881,2.26847,2.26847,79000000.0
2005-05-02 21:20:00,2.26883,2.26883,2.26846,2.26848,223800001.0
2005-05-02 21:21:00,2.26866,2.26893,2.26823,2.2683,226900000.0
2005-05-02 21:22:00,2.26862,2.26874,2.26821,2.26849,159600000.0
2005-05-02 21:23:00,2.26911,2.26911,2.268,2.268,125799998.0
2005-05-02 21:24:00,2.26787,2.26873,2.26726,2.26805,58200000.0
2005-05-02 21:25:00,2.26888,2.26888,2.26821,2.26838,55000000.0
2005-05-02 21:26:00,2.2683,2.26863,2.26817,2.26863,47100000.0
2005-05-02 21:27:00,2.26806,2.26861,2.26782,2.26859,63700000.0
2005-05-02 21:28:00,2.26799,2.26864,2.26793,2.26824,98500000.0
2005-05-02 21:29:00,2.26824,2.26837,2.26784,2.26807,48500000.0
2005-05-02 21:30:00,2.26827,2.26858,2.26804,2.26852,40600000.0
2005-05-02 21:31:00,2.2686,2.26899,2.26844,2.26882,69200000.0
2005-05-02 21:32:00,2.26896,2.26903,2.26843,2.26876,192400000.0
2005-05-02 21:33:00,2.26874,2.26903,2.2686,2.269,55700000.0
2005-05-02 21:34:00,2.269,2.26927,2.26854,2.26893,136300000.0
2005-05-02 21:35:00,2.26922,2.26922,2.26846,2.26846,35900000.0
2005-05-02 21:36:00,2.26887,2.26899,2.26867,2.26886,45200000.0
2005-05-02 21:37:00,2.26874,2.26886,2.26843,2.26845,60400000.0
2005-05-02 21:38:00,2.26891,2.26912,2.26858,2.26892,65700000.0
2005-05-02 21:39:00,2.26888,2.26891,2.26858,2.26863,37600000.0
2005-05-02 21:40:00,2.26866,2.26895,2.2685,2.26879,31200000.0
2005-05-02 21:41:00,2.26881,2.26917,2.26865,2.26914,31800000.0
2005-05-02 21:42:00,2.26904,2.26924,2.26867,2.26867,86600000.0
2005-05-02 21:43:00,2.26871,2.26908,2.26857,2.26871,92700000.0
2005-05-02 21:44:00,2.2689,2.26923,2.2672,2.26896,113500000.0
2005-05-02 21:45:00,2.269,2.26911,2.26871,2.26871,76400000.0
2005-05-02 21:46:00,2.26869,2.26903,2.26858,2.26858,66300000.0
2005-05-02 21:47:00,2.26866,2.26892,2.26848,2.26855,117900000.0
2005-05-02 21:48:00,2.26854,2.2686,2.26811,2.26842,35600000.0
2005-05-02 21:49:00,2.26833,2.26856,2.26798,2.26826,90200000.0
2005-05-02 21:50:00,2.26793,2.26831,2.26793,2.26826,39600000.0
2005-05-02 21:51:00,2.2681,2.26824,2.26751,2.26802,29200000.0
2005-05-02 21:52:00,2.26777,2.2682,2.26777,2.26807,138500000.0
2005-05-02 21:53:00,2.26828,2.26845,2.2681,2.26825,46800000.0
2005-05-02 21:54:00,2.26824,2.26832,2.26791,2.26797,31700000.0
2005-05-02 21:55:00,2.26819,2.26822,2.26773,2.26797,82600000.0
2005-05-02 21:56:00,2.26793,2.26829,2.26771,2.26805,51800000.0
2005-05-02 21:57:00,2.2678,2.26814,2.26773,2.2679,26300000.0
2005-05-02 21:58:00,2.26797,2.26815,2.26779,2.26805,20300000.0
2005-05-02 21:59:00,2.268,2.26818,2.26753,2.26786,132600000.0
2005-05-02 22:00:00,2.26765,2.26785,2.26723,2.26775,91000000.0
2005-05-02 22:01:00,2.26758,2.26794,2.26739,2.26772,31900000.0
2005-05-02 22:02:00,2.26784,2.26828,2.26751,2.26785,115800000.0
2005-05-02 22:03:00,2.26771,2.26791,2.26745,2.2677,20200000.0
2005-05-02 22:04:00,2.26782,2.26809,2.26759,2.26786,80600000.0
2005-05-02 22:05:00,2.26764,2.26785,2.26739,2.26773,93299999.0
2005-05-02 22:06:00,2.26747,2.26779,2.26732,2.26773,21800000.0
2005-05-02 22:07:00,2.2675,2.2676,2.26696,2.26696,24900000.0
2005-05-02 22:08:00,2.26688,2.26789,2.26688,2.26786,20200000.0
2005-05-02 22:09:00,2.2678,2.26798,2.26745,2.2676,32400000.0
2005-05-02 22:10:00,2.26799,2.26808,2.26749,2.26749,29600000.0
2005-05-02 22:11:00,2.26798,2.26798,2.26735,2.26739,19600000.0
2005-05-02 22:12:00,2.26771,2.26793,2.26746,2.26755,54300000.0
2005-05-02 22:13:00,2.26765,2.26779,2.26712,2.26734,30800000.0
2005-05-02 22:14:00,2.26728,2.26799,2.26723,2.26795,25900000.0
2005-05-02 22:15:00,2.2675,2.26765,2.26715,2.26736,121200000.0
2005-05-02 22:16:00,2.26699,2.26782,2.26689,2.26758,141100000.0
2005-05-02 22:17:00,2.26726,2.26795,2.26718,2.26795,47300000.0
2005-05-02 22:18:00,2.26799,2.26812,2.26733,2.26788,52700000.0
2005-05-02 22:19:00,2.26781,2.26798,2.26776,2.2678,43600000.0
2005-05-02 22:20:00,2.26787,2.26813,2.26773,2.26793,19000000.0
2005-05-02 22:21:00,2.26852,2.26852,2.26814,2.26826,33500000.0
2005-05-02 22:22:00,2.26829,2.26852,2.26763,2.26763,105400000.0
2005-05-02 22:23:00,2.26813,2.26855,2.268,2.26825,64900000.0
2005-05-02 22:24:00,2.26824,2.26845,2.26811,2.26822,38400000.0
2005-05-02 22:25:00,2.26834,2.26839,2.26764,2.26796,62100000.0
2005-05-02 22:26:00,2.26791,2.26825,2.26787,2.26818,52600000.0
2005-05-02 22:27:00,2.2679,2.26811,2.26771,2.2679,35400000.0
2005-05-02 22:28:00,2.26795,2.26811,2.26771,2.2681,29200000.0
2005-05-02 22:29:00,2.26823,2.26852,2.26808,2.26834,148400000.0
2005-05-02 22:30:00,2.26818,2.2686,2.26793,2.26848,89500000.0
2005-05-02 22:31:00,2.26844,2.26846,2.26815,2.26829,37500000.0
2005-05-02 22:32:00,2.26794,2.26821,2.26779,2.26804,29800000.0
2005-05-02 22:33:00,2.26792,2.26799,2.26763,2.26763,39900000.0
2005-05-02 22:34:00,2.26803,2.2682,2.26765,2.2678,82600000.0
2005-05-02 22:35:00,2.26792,2.26814,2.26781,2.26796,33900000.0
2005-05-02 22:36:00,2.26821,2.26832,2.26808,2.26832,40200000.0
2005-05-02 22:37:00,2.26841,2.26845,2.26805,2.26817,30800000.0
2005-05-02 22:38:00,2.26868,2.26869,2.26825,2.26844,53300000.0
2005-05-02 22:39:00,2.26837,2.26841,2.26795,2.26822,33600000.0
2005-05-02 22:40:00,2.26812,2.26843,2.26804,2.26819,22900000.0
2005-05-02 22:41:00,2.26829,2.26837,2.26811,2.26837,48900000.0
2005-05-02 22:42:00,2.26819,2.26857,2.26803,2.26843,49300000.0
2005-05-02 22:43:00,2.26852,2.26885,2.26822,2.26839,142300000.0
2005-05-02 22:44:00,2.26827,2.26885,2.26827,2.26868,94900001.0
2005-05-02 22:45:00,2.26888,2.26923,2.26856,2.26887,54700000.0
2005-05-02 22:46:00,2.26898,2.26922,2.26867,2.26888,103499999.0
2005-05-02 22:47:00,2.26894,2.26905,2.26868,2.26886,27100000.0
2005-05-02 22:48:00,2.2688,2.2689,2.26833,2.26846,95499999.0
2005-05-02 22:49:00,2.26828,2.26881,2.26805,2.26849,74900000.0
2005-05-02 22:50:00,2.26859,2.26885,2.26859,2.26866,66300000.0
2005-05-02 22:51:00,2.26822,2.26857,2.26798,2.26798,86000001.0
2005-05-02 22:52:00,2.26824,2.2687,2.26781,2.26837,46500000.0
2005-05-02 22:53:00,2.26765,2.26837,2.26765,2.26816,44500000.0
2005-05-02 22:54:00,2.26822,2.26834,2.26813,2.26822,32500000.0
2005-05-02 22:55:00,2.26799,2.26851,2.26799,2.26813,53500000.0
2005-05-02 22:56:00,2.26848,2.26859,2.26803,2.26826,43600000.0
2005-05-02 22:57:00,2.26831,2.2689,2.26831,2.2688,29300000.0
2005-05-02 22:58:00,2.26836,2.26863,2.26814,2.2684,56499999.0
2005-05-02 22:59:00,2.26866,2.26875,2.26824,2.26845,39800000.0
2005-05-02 23:00:00,2.26835,2.26881,2.26821,2.26864,53500000.0
2005-05-02 23:01:00,2.26877,2.26883,2.26832,2.26839,26900000.0
2005-05-02 23:02:00,2.26842,2.26887,2.26842,2.26868,35600000.0
2005-05-02 23:03:00,2.26865,2.26879,2.26848,2.26857,59900001.0
2005-05-02 23:04:00,2.26877,2.26877,2.26822,2.26826,16600000.0
2005-05-02 23:05:00,2.26854,2.2689,2.2684,2.26873,46600000.0
2005-05-02 23:06:00,2.26845,2.26877,2.2683,2.26876,35500000.0
2005-05-02 23:07:00,2.26849,2.26875,2.26844,2.26844,54700000.0
2005-05-02 23:08:00,2.26845,2.26861,2.26836,2.26844,40200000.0
2005-05-02 23:09:00,2.2685,2.2685,2.26805,2.2681,31500000.0
2005-05-02 23:10:00,2.26808,2.2687,2.26808,2.2687,40500000.0
2005-05-02 23:11:00,2.26854,2.26854,2.26813,2.26828,18200000.0
2005-05-02 23:12:00,2.26839,2.26861,2.2682,2.2682,55100000.0
2005-05-02 23:13:00,2.26874,2.26878,2.26848,2.26856,32000000.0
2005-05-02 23:14:00,2.26876,2.26876,2.26843,2.26856,24800000.0
2005-05-02 23:15:00,2.26905,2.26916,2.26901,2.26907,24000000.0
2005-05-02 23:16:00,2.26821,2.26896,2.2682,2.2683,42800000.0
2005-05-02 23:17:00,2.26836,2.26878,2.26834,2.26834,24700000.0
2005-05-02 23:18:00,2.26858,2.26878,2.26846,2.26847,26400001.0
2005-05-02 23:19:00,2.2683,2.26888,2.2683,2.26882,38800000.0
2005-05-02 23:20:00,2.26855,2.26881,2.26835,2.26846,23400000.0
2005-05-02 23:21:00,2.26854,2.26857,2.26837,2.26845,27400000.0
2005-05-02 23:22:00,2.26879,2.2688,2.26833,2.26871,43600000.0
2005-05-02 23:23:00,2.26857,2.26868,2.26819,2.26842,21900000.0
2005-05-02 23:24:00,2.26876,2.26876,2.26822,2.2685,49000000.0
2005-05-02 23:25:00,2.26853,2.26863,2.26837,2.2686,52100000.0
2005-05-02 23:26:00,2.26868,2.26898,2.26842,2.26898,34700000.0
2005-05-02 23:27:00,2.26809,2.2689,2.26809,2.26882,51500000.0
2005-05-02 23:28:00,2.26889,2.26901,2.26807,2.26843,27100000.0
2005-05-02 23:29:00,2.26873,2.26895,2.26866,2.26871,27100000.0
2005-05-02 23:30:00,2.26863,2.26882,2.26846,2.26877,28000000.0
2005-05-02 23:31:00,2.26904,2.26904,2.26851,2.26885,48300000.0
2005-05-02 23:32:00,2.26882,2.26901,2.26857,2.26865,38900000.0
2005-05-02 23:33:00,2.26892,2.26908,2.26826,2.26828,45700000.0
2005-05-02 23:34:00,2.26897,2.269,2.2684,2.26845,54600001.0
2005-05-02 23:35:00,2.26797,2.26869,2.26792,2.26869,42300000.0
2005-05-02 23:36:00,2.26894,2.26916,2.26853,2.26898,68100000.0
2005-05-02 23:37:00,2.26901,2.26917,2.2687,2.26887,23000000.0
2005-05-02 23:38:00,2.26896,2.26915,2.26871,2.26902,34700000.0
2005-05-02 23:39:00,2.26921,2.26953,2.26899,2.26921,31000000.0
2005-05-02 23:40:00,2.26865,2.26956,2.26864,2.26956,32200000.0
2005-05-02 23:41:00,2.26941,2.26961,2.26922,2.26952,31800000.0
2005-05-02 23:42:00,2.26971,2.26993,2.26958,2.26993,27800000.0
2005-05-02 23:43:00,2.26993,2.27006,2.2698,2.26992,62600000.0
2005-05-02 23:44:00,2.27006,2.27012,2.26964,2.26964,41900000.0
2005-05-02 23:45:00,2.2702,2.27033,2.26984,2.26989,26400000.0
2005-05-02 23:46:00,2.27027,2.27031,2.26986,2.27013,44100000.0
2005-05-02 23:47:00,2.27008,2.27082,2.27005,2.27055,20000000.0
2005-05-02 23:48:00,2.27078,2.27098,2.27028,2.27038,37000000.0
2005-05-02 23:49:00,2.27061,2.27095,2.27015,2.27024,44500000.0
2005-05-02 23:50:00,2.27101,2.27101,2.27005,2.27005,23700000.0
2005-05-02 23:51:00,2.27054,2.27084,2.27048,2.27073,30100000.0
2005-05-02 23:52:00,2.27057,2.27064,2.2704,2.2704,21000000.0
2005-05-02 23:53:00,2.27066,2.27103,2.27061,2.27073,25200000.0
2005-05-02 23:54:00,2.27053,2.27084,2.27035,2.27078,30800000.0
2005-05-02 23:55:00,2.2706,2.2708,2.27036,2.27059,40300000.0
2005-05-02 23:56:00,2.27082,2.27082,2.27015,2.27015,20200000.0
2005-05-02 23:57:00,2.27084,2.27102,2.2704,2.2704,25400000.0
2005-05-02 23:58:00,2.27083,2.27106,2.27073,2.27106,22600000.0
2005-05-02 23:59:00,2.27084,2.27087,2.27067,2.27077,41700000.0
2005-05-03 00:00:00,2.27082,2.27099,2.27074,2.27077,45100000.0
2005-05-03 00:01:00,2.27068,2.27108,2.27068,2.27095,44800000.0
2005-05-03 00:02:00,2.27096,2.27102,2.27041,2.27072,36700000.0
2005-05-03 00:03:00,2.27103,2.27103,2.27053,2.27077,63100000.0
2005-05-03 00:04:00,2.27128,2.27141,2.27067,2.2709,41500000.0
2005-05-03 00:05:00,2.27046,2.27116,2.27039,2.27116,35400000.0
2005-05-03 00:06:00,2.27127,2.27127,2.27077,2.27093,49100000.0
2005-05-03 00:07:00,2.27103,2.27139,2.2709,2.27139,31300000.0
2005-05-03 00:08:00,2.27139,2.27149,2.27114,2.27114,30900000.0
2005-05-03 00:09:00,2.27122,2.27144,2.27111,2.27143,39100000.0
2005-05-03 00:10:00,2.27132,2.27157,2.27108,2.27141,32000000.0
2005-05-03 00:11:00,2.27157,2.27166,2.27131,2.27131,42200000.0
2005-05-03 00:12:00,2.27142,2.27169,2.27115,2.2713,37700000.0
2005-05-03 00:13:00,2.27208,2.27214,2.27163,2.2721,23800000.0
2005-05-03 00:14:00,2.27205,2.27208,2.27135,2.27135,32600000.0
2005-05-03 00:15:00,2.27145,2.27173,2.27127,2.27168,36199999.0
2005-05-03 00:16:00,2.27191,2.27191,2.27105,2.27105,37400000.0
2005-05-03 00:17:00,2.27117,2.2717,2.27105,2.27154,37900000.0
2005-05-03 00:18:00,2.27155,2.27163,2.27073,2.27127,45400000.0
2005-05-03 00:19:00,2.27145,2.2718,2.27117,2.27177,22200000.0
2005-05-03 00:20:00,2.27155,2.27193,2.2714,2.27189,26400000.0
2005-05-03 00:21:00,2.27207,2.27207,2.27164,2.27195,42400000.0
2005-05-03 00:22:00,2.27199,2.27199,2.27147,2.27162,28600000.0
2005-05-03 00:23:00,2.27151,2.27167,2.27136,2.27145,83900000.0
2005-05-03 00:24:00,2.27165,2.27188,2.27132,2.27159,24800000.0
2005-05-03 00:25:00,2.27118,2.27135,2.27107,2.27125,42400000.0
2005-05-03 00:26:00,2.27132,2.27141,2.27061,2.27081,51400000.0
2005-05-03 00:27:00,2.27047,2.27085,2.27045,2.27068,49300000.0
2005-05-03 00:28:00,2.27043,2.27077,2.27043,2.27063,45700001.0
2005-05-03 00:29:00,2.2706,2.27134,2.2706,2.27116,24000000.0
2005-05-03 00:30:00,2.27085,2.27112,2.27059,2.27059,38400000.0
2005-05-03 00:31:00,2.27106,2.27121,2.27089,2.27095,22300000.0
2005-05-03 00:32:00,2.27071,2.27112,2.2705,2.27112,42900000.0
2005-05-03 00:33:00,2.27105,2.27112,2.27059,2.27084,57000000.0
2005-05-03 00:34:00,2.27079,2.27105,2.27044,2.27072,29200000.0
2005-05-03 00:35:00,2.27075,2.27138,2.27075,2.271,53700000.0
2005-05-03 00:36:00,2.27111,2.27112,2.27063,2.27097,27900000.0
2005-05-03 00:37:00,2.27101,2.2711,2.27092,2.27105,27600000.0
2005-05-03 00:38:00,2.27139,2.27151,2.27086,2.27086,36800000.0
2005-05-03 00:39:00,2.2713,2.2713,2.27057,2.27092,29100000.0
2005-05-03 00:40:00,2.27109,2.27119,2.27086,2.27109,44900000.0
2005-05-03 00:41:00,2.2709,2.27099,2.27056,2.2707,32900000.0
2005-05-03 00:42:00,2.27073,2.27119,2.27054,2.27088,35900000.0
2005-05-03 00:43:00,2.27104,2.27104,2.27035,2.27069,38600000.0
2005-05-03 00:44:00,2.27095,2.27116,2.27064,2.27089,32200000.0
2005-05-03 00:45:00,2.27072,2.27094,2.27035,2.27035,43900000.0
2005-05-03 00:46:00,2.27061,2.27089,2.27061,2.27063,40700000.0
2005-05-03 00:47:00,2.27104,2.27104,2.27037,2.27056,40200000.0
2005-05-03 00:48:00,2.27071,2.2708,2.27045,2.27066,57600000.0
2005-05-03 00:49:00,2.27074,2.27097,2.27061,2.27068,36300000.0
2005-05-03 00:50:00,2.27074,2.27091,2.26999,2.27013,15700000.0
2005-05-03 00:51:00,2.27018,2.2707,2.27001,2.27065,39600000.0
2005-05-03 00:52:00,2.27026,2.27054,2.27007,2.27007,15400000.0
2005-05-03 00:53:00,2.27021,2.27075,2.27021,2.27065,44900000.0
2005-05-03 00:54:00,2.27092,2.27092,2.2699,2.27009,29900000.0
2005-05-03 00:55:00,2.2707,2.27099,2.2705,2.27053,26700000.0
2005-05-03 00:56:00,2.27058,2.27085,2.27035,2.27038,21500000.0
2005-05-03 00:57:00,2.27063,2.27138,2.27049,2.27138,39100000.0
2005-05-03 00:58:00,2.27147,2.27159,2.27057,2.27115,43200000.0
2005-05-03 00:59:00,2.27078,2.27149,2.2706,2.27127,43900000.0
2005-05-03 01:00:00,2.27172,2.272,2.27112,2.272,38000000.0
2005-05-03 01:01:00,2.27151,2.27161,2.27116,2.27139,22900000.0
2005-05-03 01:02:00,2.27111,2.27115,2.27081,2.27088,56100000.0
2005-05-03 01:03:00,2.2709,2.2709,2.27042,2.27049,47100000.0
2005-05-03 01:04:00,2.27078,2.27087,2.2704,2.27051,32700000.0
2005-05-03 01:05:00,2.2705,2.27077,2.27048,2.2707,67200000.0
2005-05-03 01:06:00,2.27057,2.27069,2.27021,2.27052,33800000.0
2005-05-03 01:07:00,2.27033,2.27073,2.27022,2.2706,30300000.0
2005-05-03 01:08:00,2.27053,2.27085,2.27018,2.27032,48900000.0
2005-05-03 01:09:00,2.27038,2.27053,2.26985,2.26985,41900000.0
2005-05-03 01:10:00,2.27,2.27008,2.26945,2.26987,41300000.0
2005-05-03 01:11:00,2.2697,2.26973,2.26953,2.26953,26200000.0
2005-05-03 01:12:00,2.26987,2.26993,2.26947,2.2695,42800000.0
2005-05-03 01:13:00,2.26977,2.27007,2.2696,2.27007,60700000.0
2005-05-03 01:14:00,2.26996,2.27006,2.26912,2.26914,36900000.0
2005-05-03 01:15:00,2.26968,2.26984,2.26953,2.26953,29400000.0
2005-05-03 01:16:00,2.26973,2.26991,2.26938,2.26975,53800000.0
2005-05-03 01:17:00,2.26972,2.26994,2.26928,2.26946,45900000.0
2005-05-03 01:18:00,2.26986,2.26994,2.26944,2.26991,51900000.0
2005-05-03 01:19:00,2.26948,2.27048,2.2693,2.27045,30000000.0
2005-05-03 01:20:00,2.27008,2.2706,2.26929,2.26929,39300000.0
2005-05-03 01:21:00,2.26977,2.26977,2.26919,2.26925,21500000.0
2005-05-03 01:22:00,2.26999,2.27012,2.26971,2.26998,22600000.0
2005-05-03 01:23:00,2.26962,2.26983,2.26948,2.26958,27800000.0
2005-05-03 01:24:00,2.26977,2.26977,2.26869,2.26872,38800000.0
2005-05-03 01:25:00,2.26914,2.26948,2.26877,2.26904,24000000.0
2005-05-03 01:26:00,2.2692,2.26939,2.26868,2.26876,43600000.0
2005-05-03 01:27:00,2.26876,2.26932,2.26876,2.26896,48800000.0
2005-05-03 01:28:00,2.26899,2.26971,2.26899,2.26941,19000000.0
2005-05-03 01:29:00,2.26923,2.26937,2.26893,2.26925,45100000.0
2005-05-03 01:30:00,2.2693,2.26947,2.2691,2.26925,30800000.0
2005-05-03 01:31:00,2.26906,2.26921,2.26894,2.2692,41500000.0
2005-05-03 01:32:00,2.26893,2.26906,2.26866,2.26882,27900000.0
2005-05-03 01:33:00,2.26867,2.26881,2.26852,2.26865,38000000.0
2005-05-03 01:34:00,2.26874,2.26876,2.26815,2.26815,42100000.0
2005-05-03 01:35:00,2.268,2.26863,2.26786,2.26852,43500000.0
2005-05-03 01:36:00,2.26854,2.26876,2.26807,2.26876,70600000.0
2005-05-03 01:37:00,2.26857,2.26904,2.26849,2.26892,53100000.0
2005-05-03 01:38:00,2.26868,2.26882,2.26839,2.26856,18800000.0
2005-05-03 01:39:00,2.2686,2.26886,2.26804,2.26804,46000000.0
2005-05-03 01:40:00,2.26806,2.26849,2.26786,2.26844,36900000.0
2005-05-03 01:41:00,2.26852,2.26852,2.26764,2.26815,29600000.0
2005-05-03 01:42:00,2.26802,2.26839,2.26787,2.26806,31100000.0
2005-05-03 01:43:00,2.26778,2.26822,2.26772,2.268,42000000.0
2005-05-03 01:44:00,2.2684,2.2684,2.26775,2.2679,36600000.0
2005-05-03 01:45:00,2.26825,2.26825,2.26759,2.26759,29000000.0
2005-05-03 01:46:00,2.26737,2.26773,2.26733,2.26749,34100000.0
2005-05-03 01:47:00,2.2672,2.26775,2.26703,2.26775,30300000.0
2005-05-03 01:48:00,2.26816,2.26816,2.26739,2.2675,37300000.0
2005-05-03 01:49:00,2.26761,2.26771,2.26749,2.26762,45500000.0
2005-05-03 01:50:00,2.26752,2.2678,2.26715,2.2678,42600000.0
2005-05-03 01:51:00,2.26799,2.26799,2.2676,2.26773,29600000.0
2005-05-03 01:52:00,2.26747,2.26776,2.26722,2.26764,55100000.0
2005-05-03 01:53:00,2.26764,2.26779,2.26725,2.26725,63200000.0
2005-05-03 01:54:00,2.26745,2.2676,2.26716,2.26716,22300000.0
2005-05-03 01:55:00,2.26755,2.26766,2.26717,2.26757,39400000.0
2005-05-03 01:56:00,2.26778,2.268,2.26741,2.26764,33299999.0
2005-05-03 01:57:00,2.26725,2.26808,2.26711,2.26786,40800000.0
2005-05-03 01:58:00,2.26756,2.2677,2.26738,2.2677,38400000.0
2005-05-03 01:59:00,2.26722,2.26763,2.26708,2.26756,37200000.0
2005-05-03 02:00:00,2.26789,2.268,2.26741,2.2678,56200000.0
2005-05-03 02:01:00,2.26751,2.26801,2.26747,2.26781,35300000.0
2005-05-03 02:02:00,2.26763,2.26823,2.26746,2.26816,34800000.0
2005-05-03 02:03:00,2.2682,2.26869,2.26816,2.26834,37300000.0
2005-05-03 02:04:00,2.26865,2.26881,2.26822,2.26848,47000001.0
2005-05-03 02:05:00,2.26826,2.26867,2.26803,2.26867,44700000.0
2005-05-03 02:06:00,2.26803,2.26893,2.26803,2.26879,27200000.0
2005-05-03 02:07:00,2.26887,2.26897,2.2684,2.26851,39800000.0
2005-05-03 02:08:00,2.26866,2.26885,2.26837,2.26873,22000000.0
2005-05-03 02:09:00,2.26874,2.26906,2.26855,2.26884,21800000.0
2005-05-03 02:10:00,2.2685,2.26898,2.2685,2.26864,22000000.0
2005-05-03 02:11:00,2.26835,2.26842,2.26785,2.26803,17600000.0
2005-05-03 02:12:00,2.26857,2.26858,2.26797,2.2683,39600000.0
2005-05-03 02:13:00,2.26824,2.26846,2.26785,2.26811,66299999.0
2005-05-03 02:14:00,2.26837,2.26839,2.26784,2.26784,53400000.0
2005-05-03 02:15:00,2.26816,2.26833,2.26785,2.26798,18300000.0
2005-05-03 02:16:00,2.26838,2.26857,2.26807,2.26807,48500000.0
2005-05-03 02:17:00,2.26802,2.2682,2.26802,2.26811,28300000.0
2005-05-03 02:18:00,2.2681,2.26832,2.2679,2.26794,64300001.0
2005-05-03 02:19:00,2.26867,2.26867,2.26783,2.26799,45100000.0
2005-05-03 02:20:00,2.268,2.26841,2.2678,2.26841,34900000.0
2005-05-03 02:21:00,2.26831,2.26833,2.26775,2.26795,40100000.0
2005-05-03 02:22:00,2.268,2.2682,2.26779,2.26813,31900000.0
2005-05-03 02:23:00,2.26806,2.26825,2.2679,2.26806,51900000.0
2005-05-03 02:24:00,2.26812,2.26826,2.26735,2.26795,36700000.0
2005-05-03 02:25:00,2.26805,2.26811,2.26779,2.26792,20100000.0
2005-05-03 02:26:00,2.26826,2.26826,2.26763,2.26777,28200000.0
2005-05-03 02:27:00,2.26763,2.26815,2.26763,2.26815,30700000.0
2005-05-03 02:28:00,2.26814,2.26814,2.26787,2.26787,30300000.0
2005-05-03 02:29:00,2.26807,2.26827,2.26785,2.26785,40400000.0
2005-05-03 02:30:00,2.26807,2.26829,2.26779,2.26779,39000000.0
2005-05-03 02:31:00,2.26824,2.26831,2.26806,2.26831,31200000.0
2005-05-03 02:32:00,2.26804,2.2684,2.26795,2.26811,49100001.0
2005-05-03 02:33:00,2.268,2.26859,2.26791,2.26805,37400000.0
2005-05-03 02:34:00,2.26868,2.26897,2.26847,2.26868,22200000.0
2005-05-03 02:35:00,2.2687,2.26897,2.26841,2.26841,22700000.0
2005-05-03 02:36:00,2.2685,2.26883,2.26841,2.26878,22200000.0
2005-05-03 02:37:00,2.26818,2.26864,2.2681,2.26858,31600000.0
2005-05-03 02:38:00,2.26808,2.26859,2.26804,2.26829,39300000.0
2005-05-03 02:39:00,2.26808,2.26866,2.26808,2.26855,29900000.0
2005-05-03 02:40:00,2.2681,2.26836,2.26797,2.26829,18400000.0
2005-05-03 02:41:00,2.26813,2.26848,2.26799,2.26848,42300000.0
2005-05-03 02:42:00,2.26843,2.26866,2.26816,2.26816,30500000.0
2005-05-03 02:43:00,2.26824,2.26844,2.26824,2.26835,36500000.0
2005-05-03 02:44:00,2.26874,2.26876,2.26825,2.26835,45800000.0
2005-05-03 02:45:00,2.2685,2.26909,2.26824,2.26893,26800000.0
2005-05-03 02:46:00,2.26914,2.26914,2.26874,2.26874,48000000.0
2005-05-03 02:47:00,2.26888,2.26904,2.2686,2.26865,51200000.0
2005-05-03 02:48:00,2.26874,2.26925,2.26856,2.26912,46900000.0
2005-05-03 02:49:00,2.26872,2.26889,2.26852,2.2686,23500000.0
2005-05-03 02:50:00,2.26869,2.26918,2.26869,2.26903,25200000.0
2005-05-03 02:51:00,2.26898,2.26942,2.2689,2.26936,26100000.0
2005-05-03 02:52:00,2.26904,2.26961,2.26904,2.26961,26800000.0
2005-05-03 02:53:00,2.26984,2.26984,2.26927,2.26927,29000000.0
2005-05-03 02:54:00,2.26915,2.26919,2.26892,2.26898,23800000.0
2005-05-03 02:55:00,2.26867,2.26886,2.26867,2.26882,70600001.0
2005-05-03 02:56:00,2.26919,2.26939,2.2688,2.26892,23200000.0
2005-05-03 02:57:00,2.26906,2.26931,2.26852,2.26931,29700000.0
2005-05-03 02:58:00,2.26875,2.26916,2.26865,2.26876,40700000.0
2005-05-03 02:59:00,2.26867,2.2693,2.26867,2.2693,33000000.0
2005-05-03 03:00:00,2.26927,2.26927,2.26878,2.26878,29700000.0
2005-05-03 03:01:00,2.26905,2.26936,2.26879,2.26935,43900000.0
2005-05-03 03:02:00,2.26917,2.26931,2.26843,2.26843,46900000.0
2005-05-03 03:03:00,2.26879,2.26916,2.26879,2.26879,28600000.0
2005-05-03 03:04:00,2.26881,2.26967,2.26881,2.26967,29500000.0
2005-05-03 03:05:00,2.26949,2.26955,2.26881,2.26881,36500000.0
2005-05-03 03:06:00,2.26919,2.26937,2.26916,2.26922,26500000.0
2005-05-03 03:07:00,2.26865,2.26928,2.26862,2.26928,30900000.0
2005-05-03 03:08:00,2.26918,2.2694,2.26889,2.26928,36000000.0
2005-05-03 03:09:00,2.26871,2.26921,2.26845,2.2691,41700000.0
2005-05-03 03:10:00,2.26913,2.26913,2.2688,2.26913,28300000.0
2005-05-03 03:11:00,2.26909,2.26951,2.26903,2.26917,45600000.0
2005-05-03 03:12:00,2.26903,2.26918,2.26877,2.26901,28600000.0
2005-05-03 03:13:00,2.26951,2.26951,2.26878,2.26903,50900000.0
2005-05-03 03:14:00,2.26921,2.26952,2.26916,2.26916,35100000.0
2005-05-03 03:15:00,2.26949,2.26949,2.26912,2.26918,13900000.0
2005-05-03 03:16:00,2.26963,2.26987,2.26948,2.26969,24700000.0
2005-05-03 03:17:00,2.26972,2.26977,2.26956,2.26965,37200000.0
2005-05-03 03:18:00,2.26972,2.26972,2.26939,2.26967,15400000.0
2005-05-03 03:19:00,2.26983,2.26991,2.26949,2.26952,32900000.0
2005-05-03 03:20:00,2.26957,2.26973,2.26931,2.26965,39100000.0
2005-05-03 03:21:00,2.26953,2.26995,2.26934,2.26934,43500000.0
2005-05-03 03:22:00,2.26949,2.26949,2.26892,2.26908,27400000.0
2005-05-03 03:23:00,2.26945,2.26955,2.26912,2.2695,21100000.0
2005-05-03 03:24:00,2.26962,2.26971,2.2692,2.26956,30500000.0
2005-05-03 03:25:00,2.26903,2.26964,2.26892,2.26948,41400000.0
2005-05-03 03:26:00,2.26955,2.2697,2.26909,2.26922,26400000.0
2005-05-03 03:27:00,2.26922,2.26982,2.26919,2.26947,42500000.0
2005-05-03 03:28:00,2.26936,2.26978,2.26926,2.26935,45600000.0
2005-05-03 03:29:00,2.26947,2.26959,2.26903,2.26935,67499999.0
2005-05-03 03:30:00,2.26918,2.26918,2.26871,2.26871,26200000.0
2005-05-03 03:31:00,2.26883,2.26883,2.2681,2.2685,44000000.0
2005-05-03 03:32:00,2.26873,2.2692,2.26873,2.26885,26500000.0
2005-05-03 03:33:00,2.26923,2.26961,2.26905,2.26927,22600000.0
2005-05-03 03:34:00,2.26898,2.26927,2.26873,2.26927,20400000.0
2005-05-03 03:35:00,2.26898,2.26963,2.26898,2.26963,37100000.0
2005-05-03 03:36:00,2.26902,2.26946,2.269,2.26912,38500000.0
2005-05-03 03:37:00,2.26918,2.26918,2.26861,2.26886,41000000.0
2005-05-03 03:38:00,2.26921,2.26923,2.26899,2.26923,33600000.0
2005-05-03 03:39:00,2.26932,2.26938,2.26881,2.2689,43200000.0
2005-05-03 03:40:00,2.26891,2.26927,2.26888,2.26897,39900000.0
2005-05-03 03:41:00,2.26863,2.26926,2.26852,2.26888,50300000.0
2005-05-03 03:42:00,2.26908,2.26914,2.26858,2.26876,38100000.0
2005-05-03 03:43:00,2.26903,2.26931,2.26882,2.26882,58500000.0
2005-05-03 03:44:00,2.26899,2.26934,2.26888,2.26905,49200000.0
2005-05-03 03:45:00,2.26905,2.26974,2.26905,2.26932,41700000.0
2005-05-03 03:46:00,2.27015,2.27015,2.26938,2.26955,57199999.0
2005-05-03 03:47:00,2.26938,2.26985,2.26919,2.26947,46700000.0
2005-05-03 03:48:00,2.26942,2.26968,2.26919,2.26928,62300000.0
2005-05-03 03:49:00,2.26907,2.26943,2.26896,2.26931,24300000.0
2005-05-03 03:50:00,2.2694,2.27028,2.26932,2.27023,40800000.0
2005-05-03 03:51:00,2.27013,2.27013,2.26965,2.26969,30600000.0
2005-05-03 03:52:00,2.2702,2.2702,2.26948,2.26975,71399998.0
2005-05-03 03:53:00,2.26982,2.27003,2.26914,2.26922,32100000.0
2005-05-03 03:54:00,2.26902,2.26946,2.26885,2.26934,17900000.0
2005-05-03 03:55:00,2.26902,2.26983,2.26864,2.26933,49100001.0
2005-05-03 03:56:00,2.26953,2.27003,2.26953,2.27003,48500000.0
2005-05-03 03:57:00,2.27025,2.27105,2.27012,2.2706,52000000.0
2005-05-03 03:58:00,2.27064,2.27075,2.27028,2.27069,25000000.0
2005-05-03 03:59:00,2.2706,2.27233,2.27057,2.27233,48700000.0
2005-05-03 04:00:00,2.27157,2.27189,2.27136,2.27152,43300000.0
2005-05-03 04:01:00,2.27143,2.27194,2.27141,2.27159,21300000.0
2005-05-03 04:02:00,2.27182,2.27195,2.27102,2.27139,36400000.0
2005-05-03 04:03:00,2.27159,2.27167,2.27115,2.27136,52700000.0
2005-05-03 04:04:00,2.2716,2.2718,2.27122,2.27131,39800000.0
2005-05-03 04:05:00,2.27124,2.27165,2.27113,2.27161,66500000.0
2005-05-03 04:06:00,2.27194,2.27194,2.27101,2.27135,48100000.0
2005-05-03 04:07:00,2.2715,2.27154,2.27108,2.27136,31500000.0
2005-05-03 04:08:00,2.27119,2.27164,2.271,2.27122,56900000.0
2005-05-03 04:09:00,2.27128,2.27149,2.27087,2.2711,35200000.0
2005-05-03 04:10:00,2.2716,2.27182,2.27132,2.27132,30000000.0
2005-05-03 04:11:00,2.27135,2.2716,2.27106,2.27134,40600000.0
2005-05-03 04:12:00,2.27096,2.27127,2.27081,2.27127,32500000.0
2005-05-03 04:13:00,2.27081,2.27151,2.27081,2.27119,17200000.0
2005-05-03 04:14:00,2.27083,2.27139,2.27076,2.27108,43400000.0
2005-05-03 04:15:00,2.27141,2.27141,2.27079,2.27079,51300000.0
2005-05-03 04:16:00,2.27117,2.27132,2.27096,2.27103,50300000.0
2005-05-03 04:17:00,2.2714,2.2714,2.27091,2.27099,41100000.0
2005-05-03 04:18:00,2.27108,2.2714,2.27091,2.27125,35900000.0
2005-05-03 04:19:00,2.27108,2.27136,2.27097,2.27136,43600000.0
2005-05-03 04:20:00,2.27118,2.27152,2.27118,2.27152,40800000.0
2005-05-03 04:21:00,2.27113,2.27122,2.27082,2.27097,56300000.0
2005-05-03 04:22:00,2.27137,2.27157,2.27105,2.27156,25200000.0
2005-05-03 04:23:00,2.2706,2.27143,2.2706,2.27134,30800000.0
2005-05-03 04:24:00,2.27124,2.27124,2.2707,2.2707,46500000.0
2005-05-03 04:25:00,2.27093,2.2713,2.27086,2.27097,52300000.0
2005-05-03 04:26:00,2.27122,2.27125,2.27095,2.27107,44900000.0
2005-05-03 04:27:00,2.27146,2.27157,2.27094,2.27095,41700000.0
2005-05-03 04:28:00,2.27147,2.27157,2.27108,2.27108,44000000.0
2005-05-03 04:29:00,2.2711,2.27139,2.2708,2.27139,26400000.0
2005-05-03 04:30:00,2.2711,2.2711,2.27049,2.27088,54300000.0
2005-05-03 04:31:00,2.2708,2.27124,2.27065,2.27124,26200000.0
2005-05-03 04:32:00,2.27101,2.27109,2.27085,2.27106,48300000.0
2005-05-03 04:33:00,2.27078,2.27117,2.27077,2.27094,33200000.0
2005-05-03 04:34:00,2.27131,2.27131,2.27074,2.27104,54800000.0
2005-05-03 04:35:00,2.27135,2.27146,2.27121,2.27143,34600000.0
2005-05-03 04:36:00,2.27157,2.27157,2.27117,2.27151,30900000.0
2005-05-03 04:37:00,2.27159,2.27159,2.27086,2.27093,24200000.0
2005-05-03 04:38:00,2.2712,2.27163,2.271,2.27135,38300000.0
2005-05-03 04:39:00,2.27103,2.27155,2.27103,2.27155,49900000.0
2005-05-03 04:40:00,2.27176,2.27198,2.27151,2.27198,35900000.0
2005-05-03 04:41:00,2.27196,2.27217,2.2719,2.27209,41600000.0
2005-05-03 04:42:00,2.27216,2.27242,2.27185,2.27218,38700000.0
2005-05-03 04:43:00,2.27252,2.27252,2.2718,2.27201,28900000.0
2005-05-03 04:44:00,2.27242,2.2726,2.27219,2.27253,30000000.0
2005-05-03 04:45:00,2.27242,2.27245,2.27207,2.27219,31800000.0
2005-05-03 04:46:00,2.27231,2.27251,2.27202,2.27218,19300000.0
2005-05-03 04:47:00,2.27261,2.27273,2.27232,2.27232,24100000.0
2005-05-03 04:48:00,2.27236,2.27247,2.2721,2.27223,39500000.0
2005-05-03 04:49:00,2.27257,2.27257,2.27212,2.27255,24000000.0
2005-05-03 04:50:00,2.27275,2.27313,2.27257,2.27267,36200000.0
2005-05-03 04:51:00,2.2728,2.2728,2.27229,2.27245,41800000.0
2005-05-03 04:52:00,2.27279,2.2729,2.27253,2.27284,49000000.0
2005-05-03 04:53:00,2.2729,2.27294,2.2725,2.27258,33300000.0
2005-05-03 04:54:00,2.27309,2.27309,2.27243,2.27257,68500000.0
2005-05-03 04:55:00,2.27272,2.27277,2.27195,2.27239,38100000.0
2005-05-03 04:56:00,2.2723,2.2725,2.27198,2.27217,34200000.0
2005-05-03 04:57:00,2.27193,2.27229,2.27179,2.27229,40000000.0
2005-05-03 04:58:00,2.27216,2.27258,2.27211,2.27249,22500000.0
2005-05-03 04:59:00,2.27186,2.27215,2.27168,2.27183,45199999.0
2005-05-03 05:00:00,2.27265,2.27265,2.2719,2.27215,46000000.0
2005-05-03 05:01:00,2.27263,2.27267,2.27224,2.27225,28800000.0
2005-05-03 05:02:00,2.27218,2.27229,2.27184,2.27184,22800000.0
2005-05-03 05:03:00,2.27203,2.27237,2.2719,2.27231,40500000.0
2005-05-03 05:04:00,2.27221,2.27265,2.27213,2.27221,29800000.0
2005-05-03 05:05:00,2.2729,2.2729,2.27152,2.27152,39200000.0
2005-05-03 05:06:00,2.27193,2.27226,2.2717,2.2722,36000000.0
2005-05-03 05:07:00,2.27202,2.27266,2.2719,2.27244,65000000.0
2005-05-03 05:08:00,2.27214,2.27261,2.2721,2.27261,22300000.0
2005-05-03 05:09:00,2.27257,2.27273,2.2721,2.27262,52200000.0
2005-05-03 05:10:00,2.2723,2.2723,2.27185,2.27223,49600000.0
2005-05-03 05:11:00,2.27239,2.27248,2.27211,2.27222,36000000.0
2005-05-03 05:12:00,2.27211,2.27257,2.27196,2.27257,65200000.0
2005-05-03 05:13:00,2.27245,2.27272,2.27229,2.27255,34300000.0
2005-05-03 05:14:00,2.27269,2.27273,2.2722,2.27229,37600000.0
2005-05-03 05:15:00,2.2725,2.27267,2.27238,2.27247,24100000.0
2005-05-03 05:16:00,2.27232,2.2726,2.27216,2.27248,27500000.0
2005-05-03 05:17:00,2.27226,2.27266,2.27223,2.27237,27500000.0
2005-05-03 05:18:00,2.27242,2.27263,2.27234,2.27263,47800000.0
2005-05-03 05:19:00,2.27287,2.27287,2.27209,2.27235,40300000.0
2005-05-03 05:20:00,2.27242,2.2727,2.27216,2.27253,37400000.0
2005-05-03 05:21:00,2.27272,2.27288,2.27252,2.27285,22300000.0
2005-05-03 05:22:00,2.27229,2.27281,2.27229,2.27272,24200000.0
2005-05-03 05:23:00,2.27201,2.27227,2.27195,2.2722,44100000.0
2005-05-03 05:24:00,2.27238,2.27274,2.27225,2.27265,30500000.0
2005-05-03 05:25:00,2.27226,2.27276,2.27226,2.2724,28200000.0
2005-05-03 05:26:00,2.27292,2.27307,2.27235,2.27243,27700000.0
2005-05-03 05:27:00,2.27261,2.27276,2.27237,2.27259,38900000.0
2005-05-03 05:28:00,2.27266,2.27266,2.27212,2.27212,30100000.0
2005-05-03 05:29:00,2.27238,2.27255,2.272,2.272,48000000.0
2005-05-03 05:30:00,2.27244,2.27266,2.27223,2.27245,37900000.0
2005-05-03 05:31:00,2.27211,2.27247,2.27207,2.27247,27000000.0
2005-05-03 05:32:00,2.27239,2.27253,2.27194,2.27194,24300000.0
2005-05-03 05:33:00,2.2723,2.27283,2.2723,2.27283,25000000.0
2005-05-03 05:34:00,2.27244,2.27277,2.2721,2.2721,42600000.0
2005-05-03 05:35:00,2.27227,2.27227,2.27185,2.27197,21900000.0
2005-05-03 05:36:00,2.27209,2.27266,2.27209,2.27235,37600000.0
2005-05-03 05:37:00,2.27228,2.27283,2.27207,2.27259,39700000.0
2005-05-03 05:38:00,2.27213,2.27273,2.27201,2.27258,43100000.0
2005-05-03 05:39:00,2.27212,2.27255,2.27205,2.27231,32600000.0
2005-05-03 05:40:00,2.27207,2.2727,2.27207,2.27256,13300000.0
2005-05-03 05:41:00,2.27266,2.27274,2.27231,2.27274,25000000.0
2005-05-03 05:42:00,2.27231,2.27273,2.27219,2.27273,21900000.0
2005-05-03 05:43:00,2.27223,2.27281,2.27215,2.27281,34700000.0
2005-05-03 05:44:00,2.27248,2.27254,2.27234,2.27254,32100000.0
2005-05-03 05:45:00,2.27288,2.27288,2.27218,2.27268,27800000.0
2005-05-03 05:46:00,2.27284,2.27284,2.27184,2.272,33400000.0
2005-05-03 05:47:00,2.27236,2.27283,2.27223,2.27277,38800000.0
2005-05-03 05:48:00,2.27267,2.27267,2.2721,2.27229,35200000.0
2005-05-03 05:49:00,2.2725,2.27262,2.27225,2.27252,23900000.0
2005-05-03 05:50:00,2.27255,2.27266,2.27216,2.27223,42500000.0
2005-05-03 05:51:00,2.27213,2.27262,2.27213,2.27215,26300000.0
2005-05-03 05:52:00,2.27215,2.27263,2.27203,2.27247,35100000.0
2005-05-03 05:53:00,2.27259,2.27276,2.27219,2.2725,26200000.0
2005-05-03 05:54:00,2.27242,2.27257,2.27229,2.27235,28000000.0
2005-05-03 05:55:00,2.27287,2.2731,2.27248,2.27302,42300000.0
2005-05-03 05:56:00,2.27293,2.27305,2.27268,2.273,47400000.0
2005-05-03 05:57:00,2.27304,2.27331,2.27304,2.27325,25100000.0
2005-05-03 05:58:00,2.27295,2.27341,2.27295,2.27315,41200000.0
2005-05-03 05:59:00,2.27311,2.27324,2.27284,2.27294,20400000.0
2005-05-03 06:00:00,2.27329,2.27331,2.2729,2.27318,54600000.0
2005-05-03 06:01:00,2.27343,2.27378,2.27324,2.27345,46700000.0
2005-05-03 06:02:00,2.27382,2.27382,2.27323,2.27323,32700000.0
2005-05-03 06:03:00,2.27329,2.27338,2.273,2.27338,46400000.0
2005-05-03 06:04:00,2.27367,2.27367,2.27296,2.27302,26700000.0
2005-05-03 06:05:00,2.27369,2.27369,2.27324,2.27333,36800000.0
2005-05-03 06:06:00,2.27347,2.27352,2.27309,2.27319,37100000.0
2005-05-03 06:07:00,2.27312,2.27344,2.27301,2.27326,23700000.0
2005-05-03 06:08:00,2.27362,2.27366,2.27295,2.27305,32200000.0
2005-05-03 06:09:00,2.27318,2.27348,2.27294,2.27348,22000000.0
2005-05-03 06:10:00,2.27343,2.27359,2.27312,2.2735,19600000.0
2005-05-03 06:11:00,2.27315,2.27338,2.27296,2.27338,15500000.0
2005-05-03 06:12:00,2.27315,2.27356,2.27299,2.27332,24600000.0
2005-05-03 06:13:00,2.27328,2.27336,2.2725,2.27256,40300000.0
2005-05-03 06:14:00,2.27304,2.27304,2.27267,2.27267,18400000.0
2005-05-03 06:15:00,2.27292,2.27307,2.27258,2.27258,25600000.0
2005-05-03 06:16:00,2.27297,2.27308,2.27278,2.27307,30400000.0
2005-05-03 06:17:00,2.2731,2.2731,2.27242,2.27245,42100000.0
2005-05-03 06:18:00,2.27284,2.27285,2.27256,2.27261,46900000.0
2005-05-03 06:19:00,2.27257,2.27288,2.27257,2.27288,13400000.0
2005-05-03 06:20:00,2.27269,2.27289,2.27236,2.27259,38600000.0
2005-05-03 06:21:00,2.2727,2.27296,2.27254,2.27282,39900000.0
2005-05-03 06:22:00,2.27232,2.27325,2.27211,2.27325,30600000.0
2005-05-03 06:23:00,2.27255,2.27271,2.27179,2.27252,30800000.0
2005-05-03 06:24:00,2.27269,2.27296,2.27262,2.27296,42800000.0
2005-05-03 06:25:00,2.27253,2.27258,2.27203,2.27203,34900000.0
2005-05-03 06:26:00,2.27253,2.27257,2.27205,2.27217,38100000.0
2005-05-03 06:27:00,2.27201,2.27235,2.27192,2.27214,24400000.0
2005-05-03 06:28:00,2.2725,2.27263,2.27238,2.27257,30300000.0
2005-05-03 06:29:00,2.27227,2.2724,2.27173,2.27173,43600001.0
2005-05-03 06:30:00,2.27183,2.27199,2.27155,2.27191,25800000.0
2005-05-03 06:31:00,2.27169,2.27221,2.27165,2.27203,50000000.0
2005-05-03 06:32:00,2.27226,2.27228,2.27182,2.27195,45900000.0
2005-05-03 06:33:00,2.27227,2.27227,2.27141,2.27149,39300000.0
2005-05-03 06:34:00,2.27185,2.27194,2.27151,2.27163,22900000.0
2005-05-03 06:35:00,2.27138,2.27182,2.27136,2.27172,37800000.0
2005-05-03 06:36:00,2.272,2.272,2.27156,2.27175,14900000.0
2005-05-03 06:37:00,2.27148,2.27161,2.27128,2.27128,16100000.0
2005-05-03 06:38:00,2.27169,2.27194,2.27131,2.27162,46900000.0
2005-05-03 06:39:00,2.27152,2.27212,2.27152,2.27189,44500000.0
2005-05-03 06:40:00,2.27191,2.27197,2.27167,2.27186,37800000.0
2005-05-03 06:41:00,2.27179,2.27196,2.27152,2.27182,56000000.0
2005-05-03 06:42:00,2.27205,2.27221,2.27185,2.27194,44300000.0
2005-05-03 06:43:00,2.27188,2.27237,2.27176,2.27213,44500000.0
2005-05-03 06:44:00,2.2724,2.2724,2.27169,2.27176,44900000.0
2005-05-03 06:45:00,2.27205,2.2724,2.27193,2.27203,23900000.0
2005-05-03 06:46:00,2.27194,2.27215,2.27192,2.27195,35400000.0
2005-05-03 06:47:00,2.2726,2.27273,2.27196,2.27215,55100000.0
2005-05-03 06:48:00,2.27183,2.27212,2.27169,2.27212,32100000.0
2005-05-03 06:49:00,2.2717,2.27206,2.27164,2.27179,36700000.0
2005-05-03 06:50:00,2.27194,2.27211,2.27189,2.27196,20600000.0
2005-05-03 06:51:00,2.27223,2.27223,2.27188,2.27188,22600000.0
2005-05-03 06:52:00,2.27186,2.27203,2.27176,2.27196,24000000.0
2005-05-03 06:53:00,2.27192,2.27213,2.27162,2.27163,36100000.0
2005-05-03 06:54:00,2.27148,2.27211,2.27148,2.27195,32300000.0
2005-05-03 06:55:00,2.27179,2.272,2.27162,2.27166,21700000.0
2005-05-03 06:56:00,2.27226,2.27239,2.272,2.27225,28600000.0
2005-05-03 06:57:00,2.27222,2.27276,2.27222,2.27259,26300000.0
2005-05-03 06:58:00,2.27249,2.27283,2.27236,2.27249,55000000.0
2005-05-03 06:59:00,2.27268,2.27281,2.27242,2.27264,42000000.0
2005-05-03 07:00:00,2.27298,2.27298,2.27236,2.2725,26000000.0
2005-05-03 07:01:00,2.27237,2.27283,2.27233,2.27244,51300000.0
2005-05-03 07:02:00,2.27251,2.27288,2.27248,2.27271,43200000.0
2005-05-03 07:03:00,2.27193,2.27288,2.27187,2.27288,31200000.0
2005-05-03 07:04:00,2.27231,2.27288,2.27217,2.27217,51000000.0
2005-05-03 07:05:00,2.27295,2.27295,2.27241,2.27253,51500000.0
2005-05-03 07:06:00,2.27298,2.27307,2.2727,2.2727,39900000.0
2005-05-03 07:07:00,2.27243,2.27268,2.27243,2.27259,16200000.0
2005-05-03 07:08:00,2.27282,2.27283,2.27225,2.27253,51800000.0
2005-05-03 07:09:00,2.2727,2.2727,2.27224,2.27243,42100000.0
2005-05-03 07:10:00,2.2726,2.2726,2.27199,2.27232,53000000.0
2005-05-03 07:11:00,2.27255,2.27255,2.27224,2.27224,7100000.0
2005-05-03 07:12:00,2.27263,2.27263,2.27196,2.27214,31000000.0
2005-05-03 07:13:00,2.27155,2.27207,2.27152,2.27204,56500000.0
2005-05-03 07:14:00,2.27218,2.27218,2.27178,2.27187,32800000.0
2005-05-03 07:15:00,2.27167,2.27218,2.27161,2.27218,21300000.0
2005-05-03 07:16:00,2.27197,2.27243,2.27188,2.27243,47200000.0
2005-05-03 07:17:00,2.27195,2.2723,2.27177,2.27177,30400000.0
2005-05-03 07:18:00,2.27177,2.27209,2.27171,2.27195,52699999.0
2005-05-03 07:19:00,2.27188,2.272,2.27168,2.27181,30300000.0
2005-05-03 07:20:00,2.27195,2.27199,2.27163,2.27176,38700000.0
2005-05-03 07:21:00,2.27174,2.27198,2.27156,2.27198,53300001.0
2005-05-03 07:22:00,2.27167,2.27195,2.27128,2.27195,83599998.0
2005-05-03 07:23:00,2.27178,2.27192,2.27116,2.27143,31600000.0
2005-05-03 07:24:00,2.27167,2.27167,2.27105,2.27152,75200000.0
2005-05-03 07:25:00,2.27134,2.27159,2.27118,2.27123,42700000.0
2005-05-03 07:26:00,2.27159,2.27165,2.27111,2.27149,43500000.0
2005-05-03 07:27:00,2.27133,2.27174,2.27119,2.27142,34200000.0
2005-05-03 07:28:00,2.27148,2.27148,2.27102,2.27114,14800000.0
2005-05-03 07:29:00,2.2713,2.27176,2.27116,2.27165,23100000.0
2005-05-03 07:30:00,2.27166,2.27166,2.27115,2.2712,25600000.0
2005-05-03 07:31:00,2.27152,2.27152,2.2709,2.27125,29800000.0
2005-05-03 07:32:00,2.27154,2.27159,2.27116,2.27153,26200000.0
2005-05-03 07:33:00,2.27126,2.27188,2.2712,2.27188,30500000.0
2005-05-03 07:34:00,2.27169,2.27186,2.27134,2.27153,43600000.0
2005-05-03 07:35:00,2.2717,2.27186,2.27135,2.27165,33000000.0
2005-05-03 07:36:00,2.27167,2.2719,2.27155,2.2719,55000000.0
2005-05-03 07:37:00,2.27146,2.27189,2.27139,2.27177,47000000.0
2005-05-03 07:38:00,2.27169,2.2718,2.27136,2.27146,40000000.0
2005-05-03 07:39:00,2.27192,2.27197,2.27137,2.27163,23900000.0
2005-05-03 07:40:00,2.2711,2.27192,2.27097,2.27189,42100000.0
2005-05-03 07:41:00,2.27152,2.27179,2.27152,2.27165,25900000.0
2005-05-03 07:42:00,2.27207,2.2722,2.27113,2.27118,20000000.0
2005-05-03 07:43:00,2.27178,2.27201,2.27163,2.27183,47500000.0
2005-05-03 07:44:00,2.27183,2.27202,2.27164,2.27164,26500000.0
2005-05-03 07:45:00,2.27199,2.27199,2.27159,2.27186,55100000.0
2005-05-03 07:46:00,2.27189,2.27189,2.27136,2.27147,43100000.0
2005-05-03 07:47:00,2.2715,2.27179,2.27125,2.27137,28800000.0
2005-05-03 07:48:00,2.27165,2.27173,2.2714,2.2714,26800000.0
2005-05-03 07:49:00,2.27163,2.27195,2.27144,2.27191,22500000.0
2005-05-03 07:50:00,2.27229,2.27232,2.27175,2.27186,21600000.0
2005-05-03 07:51:00,2.27206,2.27215,2.27158,2.27171,28400000.0
2005-05-03 07:52:00,2.27217,2.27243,2.27187,2.27208,47999999.0
2005-05-03 07:53:00,2.27243,2.27243,2.27191,2.27221,16100000.0
2005-05-03 07:54:00,2.27236,2.27238,2.27186,2.27204,23600000.0
2005-05-03 07:55:00,2.27203,2.27264,2.27196,2.2724,29000000.0
2005-05-03 07:56:00,2.272,2.27258,2.27184,2.27238,38200000.0
2005-05-03 07:57:00,2.2723,2.2731,2.27217,2.2729,35100000.0
2005-05-03 07:58:00,2.27265,2.27316,2.27256,2.27316,34700000.0
2005-05-03 07:59:00,2.27302,2.27315,2.27275,2.27283,37100000.0
2005-05-03 08:00:00,2.27333,2.27338,2.27276,2.27294,32400000.0
2005-05-03 08:01:00,2.27344,2.27386,2.27291,2.27291,30200000.0
2005-05-03 08:02:00,2.27292,2.27315,2.27292,2.27312,33300000.0
2005-05-03 08:03:00,2.27312,2.27333,2.27251,2.27273,42900000.0
2005-05-03 08:04:00,2.27325,2.27329,2.27285,2.27325,31400000.0
2005-05-03 08:05:00,2.27312,2.27345,2.27311,2.2732,19400000.0
2005-05-03 08:06:00,2.27308,2.27333,2.27284,2.27307,76600001.0
2005-05-03 08:07:00,2.2734,2.2737,2.27296,2.27296,32300000.0
2005-05-03 08:08:00,2.2735,2.2737,2.27307,2.27308,29900000.0
2005-05-03 08:09:00,2.27331,2.27381,2.27317,2.2737,41500000.0
2005-05-03 08:10:00,2.27388,2.27412,2.27383,2.27388,52400000.0
2005-05-03 08:11:00,2.2736,2.27443,2.2736,2.27426,28400000.0
2005-05-03 08:12:00,2.27375,2.27423,2.27359,2.27365,30300000.0
2005-05-03 08:13:00,2.27339,2.27369,2.27297,2.27341,24100000.0
2005-05-03 08:14:00,2.27338,2.27349,2.2729,2.27327,32700000.0
2005-05-03 08:15:00,2.27296,2.27309,2.27269,2.27296,33400000.0
2005-05-03 08:16:00,2.27302,2.27326,2.27213,2.27235,57600000.0
2005-05-03 08:17:00,2.2724,2.2728,2.27221,2.27245,34000000.0
2005-05-03 08:18:00,2.27269,2.27269,2.27164,2.27183,26100000.0
2005-05-03 08:19:00,2.2716,2.27204,2.27144,2.27204,56800000.0
2005-05-03 08:20:00,2.27184,2.2727,2.27178,2.2725,43600000.0
2005-05-03 08:21:00,2.27254,2.27266,2.27241,2.27262,25300000.0
2005-05-03 08:22:00,2.2728,2.27297,2.27244,2.2726,37500000.0
2005-05-03 08:23:00,2.27262,2.27262,2.27191,2.27201,50800000.0
2005-05-03 08:24:00,2.27219,2.27231,2.2718,2.27211,39600001.0
2005-05-03 08:25:00,2.27194,2.27224,2.27155,2.27155,52100000.0
2005-05-03 08:26:00,2.27199,2.27213,2.27158,2.27194,33400000.0
2005-05-03 08:27:00,2.27199,2.27199,2.27159,2.27186,37300000.0
2005-05-03 08:28:00,2.27181,2.272,2.27148,2.27148,57100000.0
2005-05-03 08:29:00,2.27176,2.27181,2.27151,2.27162,35200000.0
2005-05-03 08:30:00,2.2715,2.27198,2.27142,2.27178,17400000.0
2005-05-03 08:31:00,2.27221,2.27221,2.27157,2.2718,43700000.0
2005-05-03 08:32:00,2.27185,2.27185,2.27141,2.27169,42100000.0
2005-05-03 08:33:00,2.27181,2.27191,2.27148,2.27153,19100000.0
2005-05-03 08:34:00,2.27185,2.272,2.27165,2.27167,47900000.0
2005-05-03 08:35:00,2.27194,2.27194,2.2713,2.27145,40700000.0
2005-05-03 08:36:00,2.27168,2.27234,2.27154,2.27225,38600000.0
2005-05-03 08:37:00,2.27192,2.27226,2.2717,2.27185,65600000.0
2005-05-03 08:38:00,2.27209,2.27209,2.27138,2.2715,25400000.0
2005-05-03 08:39:00,2.2719,2.2719,2.27144,2.27158,48800000.0
2005-05-03 08:40:00,2.2714,2.27169,2.27117,2.27159,31400000.0
2005-05-03 08:41:00,2.27161,2.27176,2.27101,2.27118,48100000.0
2005-05-03 08:42:00,2.27147,2.27164,2.271,2.27139,40600000.0
2005-05-03 08:43:00,2.27105,2.27157,2.27096,2.27144,34600000.0
2005-05-03 08:44:00,2.27122,2.27151,2.27083,2.27143,63600000.0
2005-05-03 08:45:00,2.27105,2.27148,2.2709,2.27145,40800000.0
2005-05-03 08:46:00,2.27135,2.27158,2.27123,2.27141,34700000.0
2005-05-03 08:47:00,2.27159,2.2718,2.27136,2.27136,36600000.0
2005-05-03 08:48:00,2.27151,2.27157,2.27096,2.27096,22100000.0
2005-05-03 08:49:00,2.27167,2.27167,2.27088,2.27088,22900000.0
2005-05-03 08:50:00,2.271,2.2713,2.27071,2.27071,20900000.0
2005-05-03 08:51:00,2.27098,2.27138,2.27074,2.27074,28300000.0
2005-05-03 08:52:00,2.27099,2.27162,2.27099,2.2716,30100000.0
2005-05-03 08:53:00,2.27147,2.27154,2.27122,2.27138,56000000.0
2005-05-03 08:54:00,2.27138,2.27167,2.27119,2.27167,28100000.0
2005-05-03 08:55:00,2.27166,2.27172,2.27092,2.27117,57100000.0
2005-05-03 08:56:00,2.27069,2.2709,2.27044,2.27051,26600000.0
2005-05-03 08:57:00,2.27015,2.27037,2.27002,2.27022,56200000.0
2005-05-03 08:58:00,2.27047,2.27047,2.2699,2.26991,28400000.0
2005-05-03 08:59:00,2.26983,2.26995,2.26851,2.26861,22000000.0
2005-05-03 09:00:00,2.2685,2.26926,2.26845,2.26921,20400000.0
2005-05-03 09:01:00,2.26907,2.26918,2.26852,2.26866,37600000.0
2005-05-03 09:02:00,2.26902,2.26936,2.26869,2.26882,28100000.0
2005-05-03 09:03:00,2.26888,2.26898,2.2686,2.2686,29000000.0
2005-05-03 09:04:00,2.26835,2.2685,2.26801,2.26844,43600000.0
2005-05-03 09:05:00,2.26859,2.2688,2.26829,2.26851,18900000.0
2005-05-03 09:06:00,2.26873,2.26901,2.26852,2.26887,26300000.0
2005-05-03 09:07:00,2.26887,2.26899,2.26859,2.26884,62299999.0
2005-05-03 09:08:00,2.26922,2.26922,2.26807,2.26824,26600000.0
2005-05-03 09:09:00,2.268,2.26828,2.26787,2.26819,24600000.0
2005-05-03 09:10:00,2.26826,2.26841,2.2677,2.26825,52900000.0
2005-05-03 09:11:00,2.26823,2.26837,2.26786,2.26837,28800000.0
2005-05-03 09:12:00,2.26857,2.26869,2.26825,2.26848,71800000.0
2005-05-03 09:13:00,2.26883,2.26917,2.26851,2.26883,31100000.0
2005-05-03 09:14:00,2.26886,2.2692,2.26884,2.269,43800000.0
2005-05-03 09:15:00,2.2692,2.26957,2.26885,2.26917,30100000.0
2005-05-03 09:16:00,2.2694,2.26957,2.26909,2.26957,32200000.0
2005-05-03 09:17:00,2.26943,2.26986,2.26932,2.26976,25200000.0
2005-05-03 09:18:00,2.2695,2.26987,2.26913,2.26913,49399999.0
2005-05-03 09:19:00,2.26893,2.26945,2.26885,2.26927,40200000.0
2005-05-03 09:20:00,2.26925,2.26959,2.26916,2.26941,28100000.0
2005-05-03 09:21:00,2.26944,2.26957,2.26906,2.26915,55400000.0
2005-05-03 09:22:00,2.26929,2.26929,2.26883,2.26885,37500000.0
2005-05-03 09:23:00,2.26899,2.26929,2.26868,2.26929,43000000.0
2005-05-03 09:24:00,2.26899,2.26938,2.26883,2.26934,37400000.0
2005-05-03 09:25:00,2.26906,2.26922,2.26877,2.26916,39100000.0
2005-05-03 09:26:00,2.26938,2.2695,2.26912,2.26931,36400000.0
2005-05-03 09:27:00,2.26923,2.2699,2.26912,2.26944,26800000.0
2005-05-03 09:28:00,2.26948,2.26965,2.26915,2.26958,58500000.0
2005-05-03 09:29:00,2.26943,2.26976,2.26927,2.26976,28800000.0
2005-05-03 09:30:00,2.26928,2.27002,2.26927,2.26955,49000000.0
2005-05-03 09:31:00,2.26965,2.26968,2.2687,2.26908,64900000.0
2005-05-03 09:32:00,2.26976,2.27011,2.26936,2.27011,77000000.0
2005-05-03 09:33:00,2.27026,2.27072,2.27003,2.27061,44500000.0
2005-05-03 09:34:00,2.27067,2.27092,2.27031,2.27092,44400000.0
2005-05-03 09:35:00,2.27079,2.27096,2.27055,2.27083,40300000.0
2005-05-03 09:36:00,2.2709,2.27107,2.27067,2.27092,32900000.0
2005-05-03 09:37:00,2.27071,2.27138,2.27066,2.27138,34800000.0
2005-05-03 09:38:00,2.27107,2.27138,2.27091,2.27135,30800000.0
2005-05-03 09:39:00,2.27098,2.27131,2.27078,2.27116,39900000.0
2005-05-03 09:40:00,2.27117,2.27138,2.27102,2.27119,19900000.0
2005-05-03 09:41:00,2.27116,2.27145,2.27101,2.27133,36500000.0
2005-05-03 09:42:00,2.27133,2.2714,2.27063,2.27098,24100000.0
2005-05-03 09:43:00,2.27108,2.27121,2.27093,2.27105,47800000.0
2005-05-03 09:44:00,2.27145,2.27151,2.27114,2.27148,42600000.0
2005-05-03 09:45:00,2.27156,2.27184,2.27131,2.27159,31500000.0
2005-05-03 09:46:00,2.27187,2.27205,2.27166,2.27177,26200000.0
2005-05-03 09:47:00,2.27226,2.27226,2.27167,2.27209,56399999.0
2005-05-03 09:48:00,2.2718,2.27219,2.27165,2.27204,37800000.0
2005-05-03 09:49:00,2.27229,2.27267,2.27206,2.27259,39600000.0
2005-05-03 09:50:00,2.27234,2.27284,2.27228,2.27279,52800000.0
2005-05-03 09:51:00,2.2728,2.2728,2.27243,2.27256,35400000.0
2005-05-03 09:52:00,2.27232,2.27256,2.27202,2.27232,47000000.0
2005-05-03 09:53:00,2.27215,2.27267,2.27215,2.2725,35700000.0
2005-05-03 09:54:00,2.27232,2.27258,2.2722,2.27246,40600000.0
2005-05-03 09:55:00,2.27247,2.27257,2.2718,2.27225,75800000.0
2005-05-03 09:56:00,2.27209,2.27244,2.27189,2.27225,17700000.0
2005-05-03 09:57:00,2.27233,2.27242,2.27199,2.27233,44300000.0
2005-05-03 09:58:00,2.27236,2.27244,2.27207,2.27243,41300000.0
2005-05-03 09:59:00,2.27233,2.27252,2.27203,2.27234,32200000.0
2005-05-03 10:00:00,2.27251,2.27255,2.27212,2.27213,28200000.0
2005-05-03 10:01:00,2.27235,2.27255,2.27215,2.27242,37900000.0
2005-05-03 10:02:00,2.27246,2.27247,2.27212,2.27227,54100000.0
2005-05-03 10:03:00,2.27251,2.27265,2.27224,2.27239,38500000.0
2005-05-03 10:04:00,2.27272,2.27272,2.27226,2.27269,54600000.0
2005-05-03 10:05:00,2.27262,2.27279,2.27204,2.2726,44500000.0
2005-05-03 10:06:00,2.27276,2.27343,2.27262,2.27336,18300000.0
2005-05-03 10:07:00,2.27308,2.27343,2.27292,2.27315,38100000.0
2005-05-03 10:08:00,2.27329,2.27356,2.27309,2.27354,34900000.0
2005-05-03 10:09:00,2.27318,2.27344,2.27304,2.27323,25300000.0
2005-05-03 10:10:00,2.27305,2.27346,2.27289,2.27323,31100000.0
2005-05-03 10:11:00,2.27329,2.27341,2.27267,2.27276,33000000.0
2005-05-03 10:12:00,2.27297,2.27297,2.27242,2.27242,54100000.0
2005-05-03 10:13:00,2.27253,2.27285,2.27244,2.27272,33400000.0
2005-05-03 10:14:00,2.27292,2.27298,2.27233,2.2724,33800000.0
2005-05-03 10:15:00,2.27231,2.27258,2.27203,2.27219,28200000.0
2005-05-03 10:16:00,2.27224,2.27233,2.27182,2.27221,26900000.0
2005-05-03 10:17:00,2.27189,2.27227,2.27176,2.27227,39600000.0
2005-05-03 10:18:00,2.27209,2.27266,2.27206,2.27266,25800000.0
2005-05-03 10:19:00,2.27218,2.27276,2.27207,2.27256,55200000.0
2005-05-03 10:20:00,2.27252,2.2728,2.27252,2.27277,33500000.0
2005-05-03 10:21:00,2.27252,2.27265,2.27234,2.27237,67300000.0
2005-05-03 10:22:00,2.27293,2.27314,2.27261,2.27296,44900000.0
2005-05-03 10:23:00,2.27287,2.27295,2.27251,2.27273,47000000.0
2005-05-03 10:24:00,2.27295,2.27315,2.27251,2.27286,37300000.0
2005-05-03 10:25:00,2.27295,2.27321,2.2728,2.27313,27200000.0
2005-05-03 10:26:00,2.27325,2.27331,2.27286,2.27325,34400000.0
2005-05-03 10:27:00,2.27304,2.27328,2.27272,2.27316,37200000.0
2005-05-03 10:28:00,2.27312,2.27324,2.27279,2.27305,32800000.0
2005-05-03 10:29:00,2.27339,2.27351,2.27312,2.27351,46600000.0
2005-05-03 10:30:00,2.27335,2.27338,2.27181,2.27192,38600000.0
2005-05-03 10:31:00,2.27177,2.27224,2.27145,2.27224,40100000.0
2005-05-03 10:32:00,2.2719,2.27221,2.27136,2.27136,49700000.0
2005-05-03 10:33:00,2.27125,2.27171,2.27116,2.27139,43700000.0
2005-05-03 10:34:00,2.27138,2.27162,2.27113,2.27134,34400000.0
2005-05-03 10:35:00,2.27122,2.27142,2.27082,2.27142,36000000.0
2005-05-03 10:36:00,2.27154,2.27173,2.27135,2.27173,31400000.0
2005-05-03 10:37:00,2.27172,2.27182,2.27128,2.27128,38000000.0
2005-05-03 10:38:00,2.27177,2.272,2.2716,2.27176,51100000.0
2005-05-03 10:39:00,2.2717,2.27193,2.27147,2.27155,25100000.0
2005-05-03 10:40:00,2.27206,2.27206,2.27158,2.27175,21100000.0
2005-05-03 10:41:00,2.27158,2.2722,2.27146,2.27194,37700000.0
2005-05-03 10:42:00,2.27191,2.27191,2.27156,2.27176,37500000.0
2005-05-03 10:43:00,2.2718,2.27202,2.27086,2.27104,23000000.0
2005-05-03 10:44:00,2.27106,2.27129,2.27063,2.27064,44200000.0
2005-05-03 10:45:00,2.27064,2.27086,2.27037,2.27061,32200000.0
2005-05-03 10:46:00,2.27095,2.27095,2.2702,2.27032,42700000.0
2005-05-03 10:47:00,2.2707,2.27091,2.27031,2.27091,59300000.0
2005-05-03 10:48:00,2.27071,2.27104,2.27056,2.27091,35400000.0
2005-05-03 10:49:00,2.27069,2.27074,2.27033,2.2707,34600000.0
2005-05-03 10:50:00,2.27092,2.27102,2.27015,2.27064,26300000.0
2005-05-03 10:51:00,2.27056,2.27093,2.27047,2.27075,29700000.0
2005-05-03 10:52:00,2.27058,2.27078,2.2704,2.27061,48400000.0
2005-05-03 10:53:00,2.27036,2.27093,2.27024,2.27056,28300000.0
2005-05-03 10:54:00,2.27058,2.27069,2.27024,2.27039,25200000.0
2005-05-03 10:55:00,2.2706,2.27073,2.27014,2.27073,52900000.0
2005-05-03 10:56:00,2.27044,2.27056,2.27029,2.27032,30000000.0
2005-05-03 10:57:00,2.27013,2.27068,2.26995,2.27036,36200000.0
2005-05-03 10:58:00,2.27064,2.27083,2.27041,2.27077,24800000.0
2005-05-03 10:59:00,2.27074,2.27078,2.2702,2.27066,34400000.0
2005-05-03 11:00:00,2.2709,2.2709,2.27039,2.27053,36700000.0
2005-05-03 11:01:00,2.27063,2.27077,2.27028,2.27052,41500000.0
2005-05-03 11:02:00,2.27051,2.27088,2.27032,2.27064,38500000.0
2005-05-03 11:03:00,2.27049,2.27066,2.27009,2.2705,41100000.0
2005-05-03 11:04:00,2.27032,2.27056,2.26988,2.2702,37900000.0
2005-05-03 11:05:00,2.27055,2.27075,2.27011,2.27047,65700000.0
2005-05-03 11:06:00,2.27112,2.27118,2.27048,2.27068,22600000.0
2005-05-03 11:07:00,2.27046,2.27099,2.27046,2.27086,49000000.0
2005-05-03 11:08:00,2.2711,2.27124,2.27053,2.27067,27900000.0
2005-05-03 11:09:00,2.27055,2.27098,2.27047,2.27079,51200000.0
2005-05-03 11:10:00,2.27092,2.27115,2.27055,2.27066,17300000.0
2005-05-03 11:11:00,2.27067,2.27091,2.27047,2.27078,37500000.0
2005-05-03 11:12:00,2.27087,2.27087,2.2698,2.27002,50400000.0
2005-05-03 11:13:00,2.26986,2.27073,2.26972,2.27057,47100000.0
2005-05-03 11:14:00,2.2709,2.271,2.27036,2.27094,42200000.0
2005-05-03 11:15:00,2.27108,2.27131,2.2707,2.27106,24000000.0
2005-05-03 11:16:00,2.27086,2.27135,2.27085,2.27092,33200000.0
2005-05-03 11:17:00,2.27101,2.27101,2.2704,2.2704,34100000.0
2005-05-03 11:18:00,2.27072,2.27154,2.27064,2.27125,40300000.0
2005-05-03 11:19:00,2.2709,2.27128,2.27083,2.27098,26800000.0
2005-05-03 11:20:00,2.27089,2.27098,2.27063,2.27084,57500000.0
2005-05-03 11:21:00,2.27101,2.2711,2.27038,2.27042,40900000.0
2005-05-03 11:22:00,2.27039,2.27097,2.2703,2.27076,40100000.0
2005-05-03 11:23:00,2.27075,2.27107,2.27044,2.27098,35500000.0
2005-05-03 11:24:00,2.27102,2.2712,2.27065,2.27087,38400000.0
2005-05-03 11:25:00,2.27051,2.27098,2.27046,2.27082,30000000.0
2005-05-03 11:26:00,2.27089,2.27099,2.27041,2.27053,40900000.0
2005-05-03 11:27:00,2.27075,2.27113,2.27064,2.27089,50500000.0
2005-05-03 11:28:00,2.27093,2.27094,2.27044,2.27072,69800000.0
2005-05-03 11:29:00,2.27102,2.27102,2.27041,2.27085,34300000.0
2005-05-03 11:30:00,2.27075,2.27096,2.27047,2.27076,30900000.0
2005-05-03 11:31:00,2.27041,2.27094,2.2704,2.27044,32200000.0
2005-05-03 11:32:00,2.27034,2.27066,2.27019,2.27061,34100000.0
2005-05-03 11:33:00,2.27081,2.27084,2.27029,2.27062,45200000.0
2005-05-03 11:34:00,2.27077,2.27082,2.27023,2.27069,23400000.0
2005-05-03 11:35:00,2.27035,2.27043,2.26989,2.26989,40800000.0
2005-05-03 11:36:00,2.27005,2.27021,2.26922,2.27003,28000000.0
2005-05-03 11:37:00,2.27013,2.27014,2.26976,2.27,28300000.0
2005-05-03 11:38:00,2.27004,2.27035,2.26983,2.26995,50400000.0
2005-05-03 11:39:00,2.2698,2.27033,2.26979,2.27022,41800000.0
2005-05-03 11:40:00,2.27003,2.27023,2.26983,2.27009,31000000.0
2005-05-03 11:41:00,2.27002,2.27021,2.26993,2.2701,46100000.0
2005-05-03 11:42:00,2.27009,2.2702,2.26967,2.27007,37000000.0
2005-05-03 11:43:00,2.27014,2.27033,2.26983,2.27,27400000.0
2005-05-03 11:44:00,2.26999,2.2701,2.26965,2.27004,33800000.0
2005-05-03 11:45:00,2.27001,2.2704,2.26979,2.27029,38300000.0
2005-05-03 11:46:00,2.27047,2.27055,2.26999,2.27011,23200000.0
2005-05-03 11:47:00,2.27058,2.27063,2.2701,2.27042,45900000.0
2005-05-03 11:48:00,2.2702,2.27041,2.26988,2.27026,38400000.0
2005-05-03 11:49:00,2.27005,2.27058,2.26991,2.27037,35500000.0
2005-05-03 11:50:00,2.27029,2.27032,2.26991,2.27011,41700000.0
2005-05-03 11:51:00,2.27008,2.27033,2.26978,2.27033,44600000.0
2005-05-03 11:52:00,2.27007,2.27013,2.26971,2.26995,26200000.0
2005-05-03 11:53:00,2.2703,2.27052,2.26993,2.27023,32800000.0
2005-05-03 11:54:00,2.27031,2.27038,2.26981,2.27005,40200000.0
2005-05-03 11:55:00,2.26998,2.27036,2.26992,2.26998,32200000.0
2005-05-03 11:56:00,2.2703,2.27059,2.27,2.27058,38000000.0
2005-05-03 11:57:00,2.27085,2.27115,2.27048,2.27081,32500000.0
2005-05-03 11:58:00,2.27087,2.27087,2.27005,2.2701,36800000.0
2005-05-03 11:59:00,2.26999,2.27036,2.26981,2.27024,36200000.0
2005-05-03 12:00:00,2.26997,2.27008,2.26941,2.26954,39900000.0
2005-05-03 12:01:00,2.26975,2.26981,2.26939,2.26957,37400000.0
2005-05-03 12:02:00,2.26957,2.26975,2.2693,2.26948,34000000.0
2005-05-03 12:03:00,2.2694,2.26994,2.26935,2.26994,23600000.0
2005-05-03 12:04:00,2.26998,2.27004,2.26962,2.26977,34200000.0
2005-05-03 12:05:00,2.26977,2.26994,2.26943,2.26952,62400000.0
2005-05-03 12:06:00,2.26976,2.26983,2.26927,2.26939,24700000.0
2005-05-03 12:07:00,2.26959,2.26981,2.26931,2.26931,37600000.0
2005-05-03 12:08:00,2.26956,2.26987,2.26941,2.26987,29500000.0
2005-05-03 12:09:00,2.26971,2.26994,2.26959,2.26994,24800000.0
2005-05-03 12:10:00,2.26942,2.26954,2.26912,2.26931,33200000.0
2005-05-03 12:11:00,2.26935,2.26947,2.26896,2.26896,24500000.0
2005-05-03 12:12:00,2.26923,2.26948,2.2691,2.26948,25400000.0
2005-05-03 12:13:00,2.26948,2.26963,2.26913,2.26921,44100000.0
2005-05-03 12:14:00,2.2692,2.26956,2.26896,2.26929,35700000.0
2005-05-03 12:15:00,2.26953,2.26974,2.26926,2.2694,51500000.0
2005-05-03 12:16:00,2.26952,2.2697,2.2691,2.26933,59100000.0
2005-05-03 12:17:00,2.2693,2.27004,2.26927,2.26983,21600000.0
2005-05-03 12:18:00,2.26997,2.27018,2.26962,2.26975,48600000.0
2005-05-03 12:19:00,2.26977,2.27028,2.26959,2.27006,32400001.0
2005-05-03 12:20:00,2.27003,2.27026,2.26982,2.27017,34700000.0
2005-05-03 12:21:00,2.2703,2.27057,2.27009,2.27009,23800000.0
2005-05-03 12:22:00,2.27024,2.27036,2.26997,2.27029,17900000.0
2005-05-03 12:23:00,2.27022,2.27022,2.26958,2.27009,47500000.0
2005-05-03 12:24:00,2.2703,2.2703,2.26978,2.26993,40200000.0
2005-05-03 12:25:00,2.27003,2.27003,2.26962,2.26984,44600000.0
2005-05-03 12:26:00,2.26995,2.27003,2.26937,2.2697,67400000.0
2005-05-03 12:27:00,2.26959,2.26982,2.26932,2.2698,44100000.0
2005-05-03 12:28:00,2.2699,2.27027,2.26971,2.27001,33600000.0
2005-05-03 12:29:00,2.27005,2.27005,2.26928,2.26957,60200000.0
2005-05-03 12:30:00,2.26975,2.26975,2.26918,2.26939,30300000.0
2005-05-03 12:31:00,2.26947,2.26963,2.26914,2.26915,33000000.0
2005-05-03 12:32:00,2.2694,2.26943,2.26891,2.26919,20800000.0
2005-05-03 12:33:00,2.26887,2.26912,2.26879,2.26879,38200000.0
2005-05-03 12:34:00,2.26871,2.26923,2.26871,2.26895,60100000.0
2005-05-03 12:35:00,2.26899,2.26899,2.26858,2.26888,36300000.0
2005-05-03 12:36:00,2.26888,2.26926,2.26864,2.26888,59600000.0
2005-05-03 12:37:00,2.26908,2.26908,2.26838,2.26879,25000000.0
2005-05-03 12:38:00,2.26898,2.2693,2.26893,2.26919,44800000.0
2005-05-03 12:39:00,2.26924,2.26932,2.26842,2.26865,19300000.0
2005-05-03 12:40:00,2.2689,2.26894,2.26832,2.26863,44300000.0
2005-05-03 12:41:00,2.26858,2.2689,2.26838,2.2689,42200000.0
2005-05-03 12:42:00,2.26915,2.26925,2.26861,2.26879,46700000.0
2005-05-03 12:43:00,2.26887,2.26905,2.26848,2.26866,28500000.0
2005-05-03 12:44:00,2.26892,2.26905,2.26852,2.26861,41100000.0
2005-05-03 12:45:00,2.26877,2.26913,2.26856,2.26913,50700000.0
2005-05-03 12:46:00,2.26869,2.26911,2.26846,2.26901,30200000.0
2005-05-03 12:47:00,2.26895,2.26909,2.26856,2.26875,50900000.0
2005-05-03 12:48:00,2.26896,2.26906,2.26869,2.2688,40500000.0
2005-05-03 12:49:00,2.26906,2.26967,2.26893,2.26967,34100000.0
2005-05-03 12:50:00,2.26984,2.26984,2.26916,2.26961,58299999.0
2005-05-03 12:51:00,2.2694,2.26994,2.26915,2.26982,35200000.0
2005-05-03 12:52:00,2.26967,2.26975,2.26915,2.26928,44300000.0
2005-05-03 12:53:00,2.26923,2.26948,2.26893,2.26915,38400000.0
2005-05-03 12:54:00,2.26909,2.26951,2.26891,2.26945,30100000.0
2005-05-03 12:55:00,2.26945,2.26951,2.26915,2.26922,36100000.0
2005-05-03 12:56:00,2.26937,2.26937,2.26799,2.2682,44900000.0
2005-05-03 12:57:00,2.26833,2.26895,2.26827,2.26871,42400000.0
2005-05-03 12:58:00,2.26864,2.26878,2.26832,2.26878,37200000.0
2005-05-03 12:59:00,2.26862,2.26873,2.26815,2.2686,50200000.0
2005-05-03 13:00:00,2.26847,2.26879,2.26811,2.26845,72400000.0
2005-05-03 13:01:00,2.26842,2.26855,2.26811,2.26835,35400000.0
2005-05-03 13:02:00,2.26837,2.26853,2.26775,2.26826,44300000.0
2005-05-03 13:03:00,2.26869,2.26916,2.26869,2.26891,22700000.0
2005-05-03 13:04:00,2.26887,2.26918,2.2687,2.26903,45000000.0
2005-05-03 13:05:00,2.26911,2.26911,2.26858,2.26888,28000000.0
2005-05-03 13:06:00,2.26918,2.26932,2.26893,2.26901,23100000.0
2005-05-03 13:07:00,2.26918,2.26965,2.26906,2.26937,39800000.0
2005-05-03 13:08:00,2.26921,2.2697,2.26895,2.2697,36500000.0
2005-05-03 13:09:00,2.26967,2.26967,2.26887,2.26893,28200000.0
2005-05-03 13:10:00,2.26878,2.26912,2.26849,2.26852,38000000.0
2005-05-03 13:11:00,2.26885,2.26918,2.26837,2.26854,45800000.0
2005-05-03 13:12:00,2.26884,2.26911,2.26833,2.26833,21500000.0
2005-05-03 13:13:00,2.26854,2.269,2.26854,2.26883,39800000.0
2005-05-03 13:14:00,2.26889,2.26899,2.26863,2.26895,33600000.0
2005-05-03 13:15:00,2.26877,2.26905,2.26856,2.26856,45000000.0
2005-05-03 13:16:00,2.26808,2.26867,2.26808,2.26848,37400000.0
2005-05-03 13:17:00,2.26843,2.26875,2.26802,2.26861,22200000.0
2005-05-03 13:18:00,2.2685,2.2685,2.26782,2.2683,51600000.0
2005-05-03 13:19:00,2.26822,2.26865,2.26817,2.26853,35300000.0
2005-05-03 13:20:00,2.26829,2.26867,2.26809,2.26809,22700000.0
2005-05-03 13:21:00,2.26856,2.26867,2.26806,2.26841,42100000.0
2005-05-03 13:22:00,2.26891,2.26903,2.26853,2.26873,33300000.0
2005-05-03 13:23:00,2.26848,2.26895,2.26816,2.26883,20100000.0
2005-05-03 13:24:00,2.26899,2.26925,2.26862,2.26875,48000000.0
2005-05-03 13:25:00,2.26898,2.26917,2.26886,2.2689,42600000.0
2005-05-03 13:26:00,2.26921,2.26937,2.26877,2.26937,23200000.0
2005-05-03 13:27:00,2.26957,2.26972,2.26911,2.26911,42600000.0
2005-05-03 13:28:00,2.26938,2.26963,2.26916,2.26939,48900000.0
2005-05-03 13:29:00,2.26954,2.26965,2.26923,2.26935,45300000.0
2005-05-03 13:30:00,2.26937,2.26964,2.26931,2.26943,48800000.0
2005-05-03 13:31:00,2.26938,2.26971,2.26919,2.26959,34200000.0
2005-05-03 13:32:00,2.26938,2.2697,2.26923,2.26955,43600000.0
2005-05-03 13:33:00,2.26929,2.26962,2.26911,2.26947,37600000.0
2005-05-03 13:34:00,2.2699,2.27024,2.26962,2.26991,49400000.0
2005-05-03 13:35:00,2.26978,2.2704,2.26974,2.2698,40000000.0
2005-05-03 13:36:00,2.27019,2.27023,2.26965,2.26993,44300000.0
2005-05-03 13:37:00,2.27001,2.27006,2.26954,2.26975,52600000.0
2005-05-03 13:38:00,2.26991,2.27002,2.26961,2.26961,41000000.0
2005-05-03 13:39:00,2.26977,2.27008,2.26958,2.2696,46300000.0
2005-05-03 13:40:00,2.26949,2.26979,2.26926,2.26957,50600000.0
2005-05-03 13:41:00,2.26978,2.27002,2.26956,2.2697,36100000.0
2005-05-03 13:42:00,2.26992,2.27002,2.26926,2.26957,34800000.0
2005-05-03 13:43:00,2.26948,2.26989,2.26941,2.26966,27600000.0
2005-05-03 13:44:00,2.26984,2.26995,2.26934,2.26937,29000000.0
2005-05-03 13:45:00,2.26946,2.27013,2.26943,2.27007,32500000.0
2005-05-03 13:46:00,2.26987,2.27017,2.26974,2.26985,28500000.0
2005-05-03 13:47:00,2.27026,2.27034,2.26973,2.26983,30600000.0
2005-05-03 13:48:00,2.27014,2.2703,2.26957,2.2698,42700000.0
2005-05-03 13:49:00,2.27004,2.2702,2.26982,2.26987,44400000.0
2005-05-03 13:50:00,2.27024,2.27032,2.26969,2.26985,25700000.0
2005-05-03 13:51:00,2.26984,2.27013,2.26965,2.2699,45700000.0
2005-05-03 13:52:00,2.27011,2.27049,2.26981,2.27013,44900000.0
2005-05-03 13:53:00,2.26975,2.27007,2.26957,2.26973,44100000.0
2005-05-03 13:54:00,2.26946,2.2695,2.26927,2.26943,26400000.0
2005-05-03 13:55:00,2.26917,2.26928,2.26898,2.26903,30700000.0
2005-05-03 13:56:00,2.26904,2.26934,2.26878,2.26917,22500000.0
2005-05-03 13:57:00,2.26924,2.26943,2.26864,2.269,31800000.0
2005-05-03 13:58:00,2.26902,2.26925,2.26874,2.26914,30700000.0
2005-05-03 13:59:00,2.26912,2.26927,2.2689,2.26915,26700000.0
2005-05-03 14:00:00,2.26932,2.26935,2.26862,2.26875,41400000.0
2005-05-03 14:01:00,2.26867,2.26935,2.26854,2.26931,30800000.0
2005-05-03 14:02:00,2.26914,2.26928,2.26901,2.26915,36800000.0
2005-05-03 14:03:00,2.26947,2.26954,2.26913,2.26929,38200000.0
2005-05-03 14:04:00,2.26965,2.26985,2.26935,2.26981,53900000.0
2005-05-03 14:05:00,2.27004,2.27034,2.26957,2.26995,21400000.0
2005-05-03 14:06:00,2.27,2.27036,2.26983,2.27019,46200000.0
2005-05-03 14:07:00,2.26997,2.2702,2.26979,2.26987,24200000.0
2005-05-03 14:08:00,2.27028,2.27028,2.26967,2.27005,50100000.0
2005-05-03 14:09:00,2.26978,2.26987,2.26933,2.26972,38500000.0
2005-05-03 14:10:00,2.26963,2.26994,2.26934,2.26972,62600000.0
2005-05-03 14:11:00,2.26964,2.26964,2.26923,2.2693,46600000.0
2005-05-03 14:12:00,2.26955,2.26964,2.26909,2.26964,21100000.0
2005-05-03 14:13:00,2.26974,2.26974,2.26895,2.26906,48100000.0
2005-05-03 14:14:00,2.2695,2.2697,2.26925,2.2697,50600000.0
2005-05-03 14:15:00,2.26985,2.27001,2.26945,2.2697,48600000.0
2005-05-03 14:16:00,2.26974,2.26992,2.26923,2.26941,30700000.0
2005-05-03 14:17:00,2.26916,2.26974,2.26914,2.26936,19700000.0
2005-05-03 14:18:00,2.26956,2.26983,2.26936,2.26965,35900000.0
2005-05-03 14:19:00,2.26961,2.26989,2.26913,2.26941,33200000.0
2005-05-03 14:20:00,2.26945,2.26992,2.2693,2.26992,68700000.0
2005-05-03 14:21:00,2.26965,2.27016,2.26961,2.26998,36700000.0
2005-05-03 14:22:00,2.26991,2.27021,2.26974,2.27021,17300000.0
2005-05-03 14:23:00,2.27042,2.27056,2.27009,2.27046,45100000.0
2005-05-03 14:24:00,2.27033,2.27068,2.27025,2.2703,44600000.0
2005-05-03 14:25:00,2.27023,2.27054,2.2702,2.2702,47800001.0
2005-05-03 14:26:00,2.27006,2.27062,2.26992,2.27062,49700000.0
2005-05-03 14:27:00,2.26993,2.27058,2.26963,2.27058,48500000.0
2005-05-03 14:28:00,2.26998,2.27038,2.26995,2.27022,20900000.0
2005-05-03 14:29:00,2.27055,2.27061,2.26986,2.26986,41400000.0
2005-05-03 14:30:00,2.27032,2.2705,2.27016,2.2704,48400000.0
2005-05-03 14:31:00,2.27047,2.2706,2.2698,2.27014,65900000.0
2005-05-03 14:32:00,2.27067,2.27067,2.26992,2.27053,49800000.0
2005-05-03 14:33:00,2.27051,2.27084,2.2702,2.27046,32200000.0
2005-05-03 14:34:00,2.2703,2.27065,2.27017,2.27065,53900000.0
2005-05-03 14:35:00,2.27054,2.271,2.27033,2.27087,25400000.0
2005-05-03 14:36:00,2.27067,2.27067,2.27029,2.27054,36300000.0
2005-05-03 14:37:00,2.27054,2.27068,2.26999,2.27053,35500000.0
2005-05-03 14:38:00,2.27054,2.27071,2.27021,2.27033,41400000.0
2005-05-03 14:39:00,2.27013,2.27038,2.2698,2.26999,53300000.0
2005-05-03 14:40:00,2.27032,2.27045,2.26992,2.27045,42000000.0
2005-05-03 14:41:00,2.27022,2.27053,2.27008,2.27029,31700000.0
2005-05-03 14:42:00,2.27028,2.27049,2.2699,2.27049,44500000.0
2005-05-03 14:43:00,2.27011,2.27048,2.26988,2.27037,54499999.0
2005-05-03 14:44:00,2.26992,2.27018,2.26991,2.26991,35100000.0
2005-05-03 14:45:00,2.27017,2.27029,2.26997,2.27023,63700000.0
2005-05-03 14:46:00,2.2702,2.27063,2.27014,2.27052,27000000.0
2005-05-03 14:47:00,2.27028,2.2704,2.27001,2.27016,28300000.0
2005-05-03 14:48:00,2.27018,2.27075,2.26998,2.27022,47300000.0
2005-05-03 14:49:00,2.27003,2.27028,2.26986,2.27019,18800000.0
2005-05-03 14:50:00,2.27019,2.27042,2.26975,2.27017,18800000.0
2005-05-03 14:51:00,2.27029,2.27067,2.27012,2.27019,35100000.0
2005-05-03 14:52:00,2.27048,2.27059,2.27014,2.27015,56300000.0
2005-05-03 14:53:00,2.27021,2.27049,2.27,2.27,50100000.0
2005-05-03 14:54:00,2.27013,2.27013,2.26981,2.2699,33800000.0
2005-05-03 14:55:00,2.26977,2.27056,2.26966,2.27025,40100000.0
2005-05-03 14:56:00,2.27042,2.27053,2.26983,2.26992,34400000.0
2005-05-03 14:57:00,2.26999,2.27029,2.26971,2.26994,45699999.0
2005-05-03 14:58:00,2.27025,2.27027,2.26971,2.27,73300000.0
2005-05-03 14:59:00,2.26996,2.27004,2.26961,2.2697,30200000.0
2005-05-03 15:00:00,2.26955,2.27023,2.26951,2.2702,26500000.0
2005-05-03 15:01:00,2.27,2.27048,2.26975,2.26979,41900000.0
2005-05-03 15:02:00,2.26957,2.26964,2.2691,2.26964,31500000.0
2005-05-03 15:03:00,2.26902,2.26952,2.2688,2.26949,36800000.0
2005-05-03 15:04:00,2.26948,2.26979,2.26917,2.26917,70299999.0
2005-05-03 15:05:00,2.26915,2.26942,2.26862,2.26915,35500000.0
2005-05-03 15:06:00,2.26911,2.26987,2.26911,2.2693,26200000.0
2005-05-03 15:07:00,2.26937,2.26955,2.26872,2.26909,32600000.0
2005-05-03 15:08:00,2.26939,2.26997,2.26915,2.26993,43900000.0
2005-05-03 15:09:00,2.26955,2.26992,2.26932,2.26959,37800000.0
2005-05-03 15:10:00,2.26952,2.26964,2.26913,2.26946,36300000.0
2005-05-03 15:11:00,2.26963,2.26967,2.26937,2.26945,19500000.0
2005-05-03 15:12:00,2.26977,2.26994,2.26947,2.26956,30700000.0
2005-05-03 15:13:00,2.26997,2.26997,2.26943,2.26955,28000000.0
2005-05-03 15:14:00,2.26987,2.26987,2.26897,2.26929,44700000.0
2005-05-03 15:15:00,2.26972,2.26972,2.26866,2.26868,28200000.0
2005-05-03 15:16:00,2.26902,2.26911,2.26834,2.26834,23900000.0
2005-05-03 15:17:00,2.2681,2.26832,2.26774,2.26821,45500000.0
2005-05-03 15:18:00,2.26782,2.26792,2.26743,2.26785,42500000.0
2005-05-03 15:19:00,2.26771,2.26822,2.2677,2.26805,41200000.0
2005-05-03 15:20:00,2.26807,2.2683,2.26777,2.26797,28500000.0
2005-05-03 15:21:00,2.26783,2.2681,2.26783,2.26806,23200000.0
2005-05-03 15:22:00,2.2679,2.26826,2.2674,2.26764,22700000.0
2005-05-03 15:23:00,2.26727,2.26779,2.26689,2.26726,20800000.0
2005-05-03 15:24:00,2.26724,2.26749,2.26637,2.26662,32900000.0
2005-05-03 15:25:00,2.26653,2.26724,2.26638,2.26722,62100000.0
2005-05-03 15:26:00,2.26714,2.2674,2.26707,2.26717,26600000.0
2005-05-03 15:27:00,2.26732,2.2675,2.26668,2.26683,26000000.0
2005-05-03 15:28:00,2.26671,2.26688,2.26648,2.26678,30300000.0
2005-05-03 15:29:00,2.26673,2.26683,2.26636,2.26666,30900000.0
2005-05-03 15:30:00,2.26649,2.26675,2.26619,2.26646,20600000.0
2005-05-03 15:31:00,2.26645,2.2668,2.26618,2.26666,22700000.0
2005-05-03 15:32:00,2.2666,2.26674,2.26619,2.26624,26200000.0
2005-05-03 15:33:00,2.26636,2.26655,2.26598,2.26653,85400000.0
2005-05-03 15:34:00,2.26631,2.26659,2.26612,2.26622,40200000.0
2005-05-03 15:35:00,2.26622,2.26681,2.26615,2.26647,47100000.0
2005-05-03 15:36:00,2.26634,2.26658,2.2663,2.26643,52600000.0
2005-05-03 15:37:00,2.26701,2.26701,2.26657,2.26668,31300000.0
2005-05-03 15:38:00,2.26667,2.26701,2.26653,2.26664,57800000.0
2005-05-03 15:39:00,2.26689,2.26697,2.26651,2.26663,29800000.0
2005-05-03 15:40:00,2.26719,2.26719,2.26657,2.2667,27700000.0
2005-05-03 15:41:00,2.26667,2.26695,2.26667,2.26667,52800000.0
2005-05-03 15:42:00,2.26664,2.26682,2.26654,2.26675,34800000.0
2005-05-03 15:43:00,2.26653,2.26679,2.26631,2.26657,23900000.0
2005-05-03 15:44:00,2.26635,2.26638,2.26545,2.26545,49300000.0
2005-05-03 15:45:00,2.26556,2.26571,2.26531,2.26532,41000000.0
2005-05-03 15:46:00,2.26554,2.26582,2.26467,2.26467,27800000.0
2005-05-03 15:47:00,2.26452,2.26489,2.26448,2.2646,54800000.0
2005-05-03 15:48:00,2.26463,2.26528,2.26452,2.26521,44900000.0
2005-05-03 15:49:00,2.26545,2.26583,2.26514,2.26514,52500000.0
2005-05-03 15:50:00,2.26526,2.26568,2.26514,2.26537,30200000.0
2005-05-03 15:51:00,2.265,2.26518,2.26475,2.26487,29800000.0
2005-05-03 15:52:00,2.26513,2.26528,2.2647,2.26528,31500000.0
2005-05-03 15:53:00,2.26509,2.26527,2.2648,2.2648,37900000.0
2005-05-03 15:54:00,2.26488,2.26509,2.26466,2.26486,47400000.0
2005-05-03 15:55:00,2.26478,2.26503,2.26459,2.26473,45000000.0
2005-05-03 15:56:00,2.2646,2.26528,2.26458,2.26507,32800000.0
2005-05-03 15:57:00,2.26519,2.26519,2.26458,2.26488,34300000.0
2005-05-03 15:58:00,2.26497,2.26521,2.26466,2.26466,31200000.0
2005-05-03 15:59:00,2.26443,2.26477,2.26415,2.26431,21600000.0
2005-05-03 16:00:00,2.26422,2.26431,2.2638,2.26418,37500000.0
2005-05-03 16:01:00,2.2643,2.26463,2.26397,2.26463,47900000.0
2005-05-03 16:02:00,2.26478,2.26484,2.2643,2.26454,19600000.0
2005-05-03 16:03:00,2.26482,2.26486,2.26438,2.26438,24100000.0
2005-05-03 16:04:00,2.26464,2.26484,2.26425,2.26451,47700000.0
2005-05-03 16:05:00,2.26459,2.26485,2.26439,2.26467,60799999.0
2005-05-03 16:06:00,2.2645,2.2646,2.26425,2.26425,55300001.0
2005-05-03 16:07:00,2.26429,2.26457,2.2642,2.26443,30000000.0
2005-05-03 16:08:00,2.26425,2.26483,2.2642,2.26471,36700001.0
2005-05-03 16:09:00,2.26464,2.26483,2.26398,2.26466,34500000.0
2005-05-03 16:10:00,2.26471,2.26502,2.26457,2.26473,50300000.0
2005-05-03 16:11:00,2.26495,2.26509,2.26465,2.26504,55700000.0
2005-05-03 16:12:00,2.26472,2.26504,2.2646,2.26489,39200000.0
2005-05-03 16:13:00,2.2647,2.26498,2.26463,2.26493,29600000.0
2005-05-03 16:14:00,2.26499,2.26499,2.26431,2.2646,47600000.0
2005-05-03 16:15:00,2.26477,2.26484,2.26445,2.26448,50000000.0
2005-05-03 16:16:00,2.26481,2.26481,2.26458,2.26466,46700000.0
2005-05-03 16:17:00,2.26462,2.26471,2.26393,2.26425,40500000.0
2005-05-03 16:18:00,2.26428,2.2645,2.26384,2.26391,32800000.0
2005-05-03 16:19:00,2.2647,2.2647,2.26397,2.26417,26800000.0
2005-05-03 16:20:00,2.26398,2.26456,2.26378,2.26436,34800000.0
2005-05-03 16:21:00,2.26429,2.26429,2.26326,2.26329,47900000.0
2005-05-03 16:22:00,2.26317,2.26362,2.26307,2.26311,47300000.0
2005-05-03 16:23:00,2.26316,2.26351,2.26308,2.26332,40000000.0
2005-05-03 16:24:00,2.26323,2.26406,2.26289,2.26345,30100000.0
2005-05-03 16:25:00,2.26354,2.26381,2.26326,2.26346,20000000.0
2005-05-03 16:26:00,2.2634,2.2635,2.26263,2.2627,45500000.0
2005-05-03 16:27:00,2.26287,2.26314,2.26278,2.263,32500000.0
2005-05-03 16:28:00,2.26339,2.26342,2.26292,2.26321,47000000.0
2005-05-03 16:29:00,2.26325,2.2635,2.26305,2.26323,35000000.0
2005-05-03 16:30:00,2.26295,2.26338,2.26277,2.26295,38100000.0
2005-05-03 16:31:00,2.26258,2.26311,2.26258,2.26294,41700000.0
2005-05-03 16:32:00,2.26299,2.26344,2.26268,2.26339,31100000.0
2005-05-03 16:33:00,2.2631,2.26348,2.2631,2.26348,39100000.0
2005-05-03 16:34:00,2.26341,2.26364,2.26315,2.26328,24400000.0
2005-05-03 16:35:00,2.26305,2.26366,2.26289,2.26366,29800000.0
2005-05-03 16:36:00,2.26377,2.26377,2.26332,2.26332,36000000.0
2005-05-03 16:37:00,2.26344,2.26347,2.26259,2.26273,39000000.0
2005-05-03 16:38:00,2.26266,2.26307,2.26259,2.26276,33700000.0
2005-05-03 16:39:00,2.26296,2.26308,2.26282,2.26287,56900000.0
2005-05-03 16:40:00,2.26285,2.26288,2.26238,2.26252,36700000.0
2005-05-03 16:41:00,2.2627,2.26303,2.26217,2.26303,37500000.0
2005-05-03 16:42:00,2.26326,2.26327,2.26281,2.2629,78600001.0
2005-05-03 16:43:00,2.2633,2.2633,2.26285,2.26312,38400000.0
2005-05-03 16:44:00,2.26306,2.26313,2.26269,2.26284,34700000.0
2005-05-03 16:45:00,2.26301,2.26306,2.26251,2.26295,76400000.0
2005-05-03 16:46:00,2.263,2.263,2.26247,2.26258,38200000.0
2005-05-03 16:47:00,2.26283,2.26356,2.26252,2.26356,42400000.0
2005-05-03 16:48:00,2.26347,2.26356,2.26296,2.26322,42900000.0
2005-05-03 16:49:00,2.26314,2.2633,2.26306,2.26322,23100000.0
2005-05-03 16:50:00,2.26323,2.26347,2.26306,2.26309,49800000.0
2005-05-03 16:51:00,2.26348,2.26361,2.26315,2.26328,26000000.0
2005-05-03 16:52:00,2.26324,2.26332,2.26236,2.26255,42300000.0
2005-05-03 16:53:00,2.26257,2.2627,2.26218,2.26236,70200000.0
2005-05-03 16:54:00,2.26228,2.26261,2.26219,2.26231,55500000.0
2005-05-03 16:55:00,2.26193,2.26236,2.26179,2.26211,25100000.0
2005-05-03 16:56:00,2.262,2.26269,2.262,2.26262,32400000.0
2005-05-03 16:57:00,2.26273,2.2629,2.26237,2.26255,24000000.0
2005-05-03 16:58:00,2.26249,2.26261,2.26215,2.26215,32200000.0
2005-05-03 16:59:00,2.26212,2.26281,2.26202,2.26281,23200000.0
2005-05-03 17:00:00,2.26301,2.26311,2.2626,2.26276,31300000.0
2005-05-03 17:01:00,2.26324,2.26334,2.26274,2.26283,49200000.0
2005-05-03 17:02:00,2.26283,2.26343,2.26283,2.26304,24600000.0
2005-05-03 17:03:00,2.26286,2.26343,2.26286,2.26342,47700000.0
2005-05-03 17:04:00,2.26341,2.26391,2.26327,2.26357,40300000.0
2005-05-03 17:05:00,2.26344,2.26392,2.26344,2.26391,38900000.0
2005-05-03 17:06:00,2.26374,2.26381,2.26331,2.26381,27200000.0
2005-05-03 17:07:00,2.26377,2.26377,2.26321,2.26321,49300000.0
2005-05-03 17:08:00,2.26341,2.26353,2.26313,2.26316,44200000.0
2005-05-03 17:09:00,2.26324,2.26341,2.26276,2.26319,34100000.0
2005-05-03 17:10:00,2.26324,2.26339,2.26296,2.26308,24100000.0
2005-05-03 17:11:00,2.26295,2.26325,2.26286,2.26304,63400000.0
2005-05-03 17:12:00,2.26328,2.26328,2.26293,2.2631,23800000.0
2005-05-03 17:13:00,2.26329,2.26329,2.26289,2.26301,23900000.0
2005-05-03 17:14:00,2.26312,2.26313,2.26277,2.26302,21900000.0
2005-05-03 17:15:00,2.26292,2.26305,2.26282,2.26302,36400000.0
2005-05-03 17:16:00,2.26288,2.26321,2.26267,2.26276,58200000.0
2005-05-03 17:17:00,2.2629,2.26297,2.26254,2.26268,47700001.0
2005-05-03 17:18:00,2.2628,2.26305,2.26256,2.2628,49100000.0
2005-05-03 17:19:00,2.26267,2.2627,2.26225,2.26253,28500000.0
2005-05-03 17:20:00,2.26292,2.26305,2.26281,2.26305,35200000.0
2005-05-03 17:21:00,2.26304,2.26316,2.26245,2.26245,41500000.0
2005-05-03 17:22:00,2.26255,2.26284,2.26226,2.2627,32300000.0
2005-05-03 17:23:00,2.26248,2.26255,2.26207,2.26222,62300000.0
2005-05-03 17:24:00,2.26203,2.26241,2.26192,2.26234,31300000.0
2005-05-03 17:25:00,2.26212,2.26253,2.26205,2.26209,28400000.0
2005-05-03 17:26:00,2.26202,2.26235,2.26171,2.26208,40600000.0
2005-05-03 17:27:00,2.2625,2.26279,2.26201,2.26204,32800000.0
2005-05-03 17:28:00,2.26227,2.26229,2.26195,2.26198,25600000.0
2005-05-03 17:29:00,2.26214,2.26247,2.2619,2.26206,43800000.0
2005-05-03 17:30:00,2.26196,2.26231,2.26176,2.26184,83000000.0
2005-05-03 17:31:00,2.26193,2.26231,2.26165,2.26214,49200000.0
2005-05-03 17:32:00,2.26236,2.26236,2.26194,2.2622,52300000.0
2005-05-03 17:33:00,2.26225,2.26234,2.2618,2.26202,30400000.0
2005-05-03 17:34:00,2.26185,2.26215,2.26155,2.26155,38400000.0
2005-05-03 17:35:00,2.26179,2.26195,2.26144,2.26178,36300000.0
2005-05-03 17:36:00,2.26199,2.26226,2.26181,2.26223,53600000.0
2005-05-03 17:37:00,2.26216,2.26235,2.26179,2.26203,37100000.0
2005-05-03 17:38:00,2.2621,2.26217,2.26174,2.26191,40200000.0
2005-05-03 17:39:00,2.26162,2.2624,2.26156,2.26208,29200000.0
2005-05-03 17:40:00,2.26227,2.26244,2.26159,2.2618,42900000.0
2005-05-03 17:41:00,2.2621,2.26218,2.26184,2.26193,15700000.0
2005-05-03 17:42:00,2.26202,2.26232,2.26186,2.26225,28000000.0
2005-05-03 17:43:00,2.26243,2.26254,2.26212,2.2622,37900000.0
2005-05-03 17:44:00,2.26255,2.26255,2.26189,2.2622,37700000.0
2005-05-03 17:45:00,2.26202,2.26225,2.26198,2.26216,36800000.0
2005-05-03 17:46:00,2.26173,2.26217,2.26162,2.2621,30300000.0
2005-05-03 17:47:00,2.26195,2.26219,2.26145,2.26164,34800000.0
2005-05-03 17:48:00,2.26217,2.26232,2.26198,2.26217,59300001.0
2005-05-03 17:49:00,2.26215,2.26241,2.26215,2.26234,34600000.0
2005-05-03 17:50:00,2.26233,2.26251,2.26223,2.26227,59199999.0
2005-05-03 17:51:00,2.26239,2.26258,2.26206,2.26209,34300000.0
2005-05-03 17:52:00,2.2628,2.26284,2.26258,2.26264,40800000.0
2005-05-03 17:53:00,2.26277,2.26306,2.2625,2.26281,48200000.0
2005-05-03 17:54:00,2.26271,2.26299,2.26241,2.26283,27400000.0
2005-05-03 17:55:00,2.2631,2.26324,2.26291,2.26318,48700000.0
2005-05-03 17:56:00,2.26361,2.2637,2.26322,2.26351,44900000.0
2005-05-03 17:57:00,2.26354,2.26361,2.26306,2.26306,47100000.0
2005-05-03 17:58:00,2.26322,2.26347,2.26271,2.26329,41000000.0
2005-05-03 17:59:00,2.26328,2.26343,2.26305,2.26305,40800000.0
2005-05-03 18:00:00,2.26322,2.26333,2.26293,2.26316,29300000.0
2005-05-03 18:01:00,2.26349,2.26384,2.26313,2.26313,331300000.0
2005-05-03 18:02:00,2.26321,2.2637,2.26251,2.26342,387900000.0
2005-05-03 18:03:00,2.26339,2.26382,2.26311,2.26338,439900000.0
2005-05-03 18:04:00,2.26353,2.26385,2.26303,2.26326,269400000.0
2005-05-03 18:05:00,2.26346,2.26346,2.26302,2.26302,198900000.0
2005-05-03 18:06:00,2.2631,2.26341,2.26249,2.26335,433999999.0
2005-05-03 18:07:00,2.26265,2.26333,2.26261,2.26333,409199999.0
2005-05-03 18:08:00,2.2632,2.26327,2.26258,2.26282,515299997.0
2005-05-03 18:09:00,2.26266,2.26338,2.26266,2.26311,279500001.0
2005-05-03 18:10:00,2.26333,2.26357,2.26282,2.26357,317999999.0
2005-05-03 18:11:00,2.26324,2.26367,2.26307,2.26365,222300000.0
2005-05-03 18:12:00,2.26377,2.26399,2.26338,2.26368,152700000.0
2005-05-03 18:13:00,2.26351,2.26387,2.26336,2.26357,155800000.0
2005-05-03 18:14:00,2.26374,2.26383,2.26328,2.26347,329000000.0
2005-05-03 18:15:00,2.26345,2.26359,2.26299,2.26321,344500000.0
2005-05-03 18:16:00,2.26358,2.26386,2.26316,2.26337,358000000.0
2005-05-03 18:17:00,2.26328,2.26357,2.26314,2.26348,216500000.0
2005-05-03 18:18:00,2.2634,2.26382,2.26297,2.26311,183300000.0
2005-05-03 18:19:00,2.26296,2.26351,2.26295,2.2632,209100000.0
2005-05-03 18:20:00,2.26317,2.26369,2.26317,2.26369,163200000.0
2005-05-03 18:21:00,2.26355,2.26381,2.26329,2.26338,241400000.0
2005-05-03 18:22:00,2.26356,2.2636,2.26289,2.26322,212100000.0
2005-05-03 18:23:00,2.26322,2.26368,2.26286,2.26368,352200000.0
2005-05-03 18:24:00,2.26364,2.26386,2.26328,2.26357,307400000.0
2005-05-03 18:25:00,2.26372,2.26415,2.26343,2.26389,343699998.0
2005-05-03 18:26:00,2.26395,2.26438,2.26355,2.26355,349500000.0
2005-05-03 18:27:00,2.26362,2.26413,2.26321,2.26384,342200000.0
2005-05-03 18:28:00,2.26368,2.26407,2.26351,2.26398,198600000.0
2005-05-03 18:29:00,2.26385,2.26413,2.26357,2.26391,273799999.0
2005-05-03 18:30:00,2.26395,2.2643,2.26353,2.26396,264200000.0
2005-05-03 18:31:00,2.2637,2.26401,2.26361,2.26361,191100000.0
2005-05-03 18:32:00,2.26387,2.26411,2.26343,2.26383,178200000.0
2005-05-03 18:33:00,2.26374,2.26384,2.26313,2.26357,248400000.0
2005-05-03 18:34:00,2.26365,2.26365,2.2628,2.26335,405900002.0
2005-05-03 18:35:00,2.26325,2.26364,2.26289,2.2633,155800000.0
2005-05-03 18:36:00,2.26334,2.26362,2.26289,2.2634,83400000.0
2005-05-03 18:37:00,2.26327,2.26372,2.26297,2.26315,103600001.0
2005-05-03 18:38:00,2.26315,2.26346,2.2629,2.26315,84000000.0
2005-05-03 18:39:00,2.2627,2.2631,2.26216,2.26283,162400000.0
2005-05-03 18:40:00,2.26263,2.26304,2.26222,2.26222,202100000.0
2005-05-03 18:41:00,2.26218,2.26281,2.26169,2.26248,153300000.0
2005-05-03 18:42:00,2.26257,2.26307,2.26238,2.26275,115299999.0
2005-05-03 18:43:00,2.2627,2.26294,2.26225,2.26286,67300000.0
2005-05-03 18:44:00,2.26293,2.26311,2.26234,2.26262,109400000.0
2005-05-03 18:45:00,2.26276,2.26296,2.26256,2.2628,64300000.0
2005-05-03 18:46:00,2.26281,2.26298,2.26264,2.26281,38100000.0
2005-05-03 18:47:00,2.26311,2.26311,2.26251,2.2629,35300000.0
2005-05-03 18:48:00,2.2626,2.26327,2.26242,2.26296,79200000.0
2005-05-03 18:49:00,2.26325,2.26335,2.26308,2.26335,50300000.0
2005-05-03 18:50:00,2.26304,2.2634,2.26301,2.26322,51400000.0
2005-05-03 18:51:00,2.2629,2.26331,2.26271,2.26287,157200000.0
2005-05-03 18:52:00,2.2628,2.26309,2.2625,2.2625,176100000.0
2005-05-03 18:53:00,2.2628,2.26306,2.26265,2.26269,137900000.0
2005-05-03 18:54:00,2.26258,2.26293,2.26255,2.26275,138300000.0
2005-05-03 18:55:00,2.26292,2.26315,2.26256,2.26274,159400000.0
2005-05-03 18:56:00,2.26309,2.26324,2.26291,2.26301,26800000.0
2005-05-03 18:57:00,2.26318,2.2634,2.26289,2.26322,64100000.0
2005-05-03 18:58:00,2.2634,2.26351,2.26288,2.26312,199100000.0
2005-05-03 18:59:00,2.26312,2.26321,2.26286,2.26296,147400000.0
2005-05-03 19:00:00,2.26306,2.26338,2.26275,2.26338,96300000.0
2005-05-03 19:01:00,2.26329,2.26361,2.26316,2.26355,26900000.0
2005-05-03 19:02:00,2.26374,2.26374,2.26319,2.2635,196499999.0
2005-05-03 19:03:00,2.2634,2.26351,2.26289,2.26326,69200000.0
2005-05-03 19:04:00,2.26326,2.26344,2.26316,2.26317,20300000.0
2005-05-03 19:05:00,2.26334,2.26371,2.2632,2.26366,44600000.0
2005-05-03 19:06:00,2.26363,2.26384,2.26346,2.2635,217600000.0
2005-05-03 19:07:00,2.2633,2.26372,2.26317,2.26366,145700000.0
2005-05-03 19:08:00,2.26382,2.26382,2.26332,2.26375,224799999.0
2005-05-03 19:09:00,2.26349,2.2637,2.26303,2.26363,173600000.0
2005-05-03 19:10:00,2.26345,2.2638,2.26327,2.26365,89500000.0
2005-05-03 19:11:00,2.26356,2.26377,2.26327,2.26354,55100000.0
2005-05-03 19:12:00,2.26367,2.2638,2.26345,2.26363,58600000.0
2005-05-03 19:13:00,2.26385,2.26392,2.2634,2.2637,135200000.0
2005-05-03 19:14:00,2.26364,2.26406,2.26321,2.26372,113000000.0
2005-05-03 19:15:00,2.26319,2.26379,2.26318,2.26363,148800000.0
2005-05-03 19:16:00,2.26358,2.26372,2.26351,2.26372,31300000.0
2005-05-03 19:17:00,2.26358,2.26377,2.26332,2.26356,76000000.0
2005-05-03 19:18:00,2.26355,2.26394,2.26333,2.26335,116300000.0
2005-05-03 19:19:00,2.2638,2.26406,2.26354,2.26375,109400000.0
2005-05-03 19:20:00,2.26375,2.264,2.26346,2.2638,125700000.0
2005-05-03 19:21:00,2.26355,2.26378,2.26307,2.26352,133500000.0
2005-05-03 19:22:00,2.26349,2.26376,2.26322,2.26344,59100000.0
2005-05-03 19:23:00,2.26331,2.26357,2.26318,2.26322,162300000.0
2005-05-03 19:24:00,2.26337,2.2636,2.26307,2.2636,87900000.0
2005-05-03 19:25:00,2.26321,2.26323,2.26271,2.26276,63500000.0
2005-05-03 19:26:00,2.2633,2.26374,2.26306,2.2635,124100000.0
2005-05-03 19:27:00,2.26358,2.26361,2.26309,2.26321,147300000.0
2005-05-03 19:28:00,2.26323,2.26339,2.26289,2.26324,85500001.0
2005-05-03 19:29:00,2.2626,2.26345,2.2626,2.26345,84600000.0
2005-05-03 19:30:00,2.26344,2.26392,2.26329,2.26381,191100000.0
2005-05-03 19:31:00,2.26374,2.26409,2.26351,2.26398,56700000.0
2005-05-03 19:32:00,2.26392,2.26434,2.26388,2.26412,149800000.0
2005-05-03 19:33:00,2.26429,2.26439,2.26358,2.26401,73700000.0
2005-05-03 19:34:00,2.26418,2.2643,2.26387,2.26401,121400000.0
2005-05-03 19:35:00,2.26401,2.26445,2.26359,2.26396,99900000.0
2005-05-03 19:36:00,2.264,2.26422,2.26354,2.26422,145000000.0
2005-05-03 19:37:00,2.2635,2.26385,2.26298,2.26364,79300000.0
2005-05-03 19:38:00,2.26388,2.26449,2.26386,2.26447,26900000.0
2005-05-03 19:39:00,2.26399,2.26428,2.26381,2.26413,63900000.0
2005-05-03 19:40:00,2.26433,2.26466,2.26419,2.26444,88400000.0
2005-05-03 19:41:00,2.26405,2.26427,2.26377,2.2638,93300000.0
2005-05-03 19:42:00,2.26422,2.26441,2.2639,2.2639,93800000.0
2005-05-03 19:43:00,2.26391,2.26422,2.26383,2.26398,40200000.0
2005-05-03 19:44:00,2.26423,2.26423,2.26338,2.2636,98800000.0
2005-05-03 19:45:00,2.26364,2.264,2.26352,2.264,45000000.0
2005-05-03 19:46:00,2.26364,2.26387,2.26303,2.26348,108200000.0
2005-05-03 19:47:00,2.26364,2.26392,2.26346,2.26392,24300000.0
2005-05-03 19:48:00,2.2638,2.26403,2.26326,2.26386,50400000.0
2005-05-03 19:49:00,2.26356,2.2639,2.2633,2.2638,96100000.0
2005-05-03 19:50:00,2.26388,2.26404,2.26349,2.26402,72900000.0
2005-05-03 19:51:00,2.26392,2.26431,2.26353,2.26397,113100000.0
2005-05-03 19:52:00,2.26417,2.26456,2.26416,2.26447,53200000.0
2005-05-03 19:53:00,2.26455,2.26469,2.26428,2.26436,55200000.0
2005-05-03 19:54:00,2.26443,2.26462,2.26387,2.26437,76500000.0
2005-05-03 19:55:00,2.26467,2.26476,2.26449,2.26464,51700000.0
2005-05-03 19:56:00,2.2647,2.26473,2.26336,2.26449,61700000.0
2005-05-03 19:57:00,2.26457,2.26543,2.26457,2.26539,135700000.0
2005-05-03 19:58:00,2.26524,2.26565,2.2652,2.26534,96900000.0
2005-05-03 19:59:00,2.26532,2.26548,2.26499,2.26525,116800000.0
2005-05-03 20:00:00,2.2649,2.26542,2.26473,2.26542,52600000.0
2005-05-03 20:01:00,2.26527,2.26556,2.26504,2.26534,87700000.0
2005-05-03 20:02:00,2.26543,2.2656,2.26499,2.2651,45300000.0
2005-05-03 20:03:00,2.26524,2.26539,2.26482,2.26533,38800000.0
2005-05-03 20:04:00,2.265,2.26544,2.26474,2.26544,53300000.0
2005-05-03 20:05:00,2.26523,2.26556,2.26511,2.26526,26500000.0
2005-05-03 20:06:00,2.26539,2.2654,2.26503,2.26503,30800000.0
2005-05-03 20:07:00,2.26532,2.26539,2.26472,2.26525,42600000.0
2005-05-03 20:08:00,2.26558,2.26561,2.26465,2.26465,80700000.0
2005-05-03 20:09:00,2.26459,2.26527,2.26456,2.26522,48200000.0
2005-05-03 20:10:00,2.2653,2.2653,2.26473,2.26499,30900000.0
2005-05-03 20:11:00,2.26499,2.26514,2.26467,2.26498,44000000.0
2005-05-03 20:12:00,2.26487,2.26532,2.26472,2.26503,153600001.0
2005-05-03 20:13:00,2.265,2.26543,2.26477,2.26525,172200000.0
2005-05-03 20:14:00,2.26519,2.26548,2.26492,2.26499,70300000.0
2005-05-03 20:15:00,2.26518,2.26534,2.26462,2.26482,197800000.0
2005-05-03 20:16:00,2.26474,2.26474,2.26233,2.26413,147300000.0
2005-05-03 20:17:00,2.2636,2.26514,2.26351,2.26502,34400000.0
2005-05-03 20:18:00,2.26524,2.2664,2.26483,2.26573,85400000.0
2005-05-03 20:19:00,2.2654,2.26639,2.2648,2.26633,141100000.0
2005-05-03 20:20:00,2.26651,2.26733,2.26631,2.26672,229000000.0
2005-05-03 20:21:00,2.2669,2.26787,2.2667,2.26719,60100000.0
2005-05-03 20:22:00,2.26712,2.26726,2.26659,2.26681,80000000.0
2005-05-03 20:23:00,2.26689,2.26712,2.26643,2.26675,159600000.0
2005-05-03 20:24:00,2.26675,2.26694,2.26655,2.26674,63200000.0
2005-05-03 20:25:00,2.2666,2.26691,2.26619,2.26637,154600000.0
2005-05-03 20:26:00,2.26637,2.26669,2.26559,2.26635,145500000.0
2005-05-03 20:27:00,2.26644,2.26684,2.26606,2.26654,110900000.0
2005-05-03 20:28:00,2.26638,2.26691,2.26622,2.26634,278299999.0
2005-05-03 20:29:00,2.26628,2.26638,2.26534,2.26554,170300000.0
2005-05-03 20:30:00,2.26525,2.26556,2.26469,2.26505,357900000.0
2005-05-03 20:31:00,2.26494,2.26567,2.26448,2.26518,168200000.0
2005-05-03 20:32:00,2.26532,2.2654,2.26448,2.26528,319600000.0
2005-05-03 20:33:00,2.26492,2.26524,2.26407,2.26455,129800001.0
2005-05-03 20:34:00,2.26437,2.26491,2.26413,2.26451,84300000.0
2005-05-03 20:35:00,2.26464,2.26528,2.26435,2.26518,55200000.0
2005-05-03 20:36:00,2.26541,2.26594,2.26519,2.26572,65900000.0
2005-05-03 20:37:00,2.26533,2.26617,2.26533,2.26592,93300000.0
2005-05-03 20:38:00,2.26591,2.26632,2.26545,2.2658,165500000.0
2005-05-03 20:39:00,2.26571,2.26578,2.26502,2.26567,99800000.0
2005-05-03 20:40:00,2.26576,2.26611,2.26548,2.26577,136100000.0
2005-05-03 20:41:00,2.26548,2.26586,2.26482,2.26519,146100001.0
2005-05-03 20:42:00,2.26513,2.26542,2.26483,2.26507,46800000.0
2005-05-03 20:43:00,2.26508,2.26535,2.26416,2.26491,93300000.0
2005-05-03 20:44:00,2.26493,2.2652,2.26441,2.26479,183100001.0
2005-05-03 20:45:00,2.26482,2.26511,2.26464,2.26495,50100001.0
2005-05-03 20:46:00,2.26521,2.2654,2.26468,2.26481,54000000.0
2005-05-03 20:47:00,2.26476,2.26536,2.26463,2.26509,146900001.0
2005-05-03 20:48:00,2.26498,2.26523,2.26454,2.26512,257300000.0
2005-05-03 20:49:00,2.2652,2.26586,2.26491,2.26551,129500000.0
2005-05-03 20:50:00,2.26573,2.26604,2.26518,2.26538,218900000.0
2005-05-03 20:51:00,2.26527,2.26581,2.26526,2.26568,103500000.0
2005-05-03 20:52:00,2.26562,2.2659,2.26529,2.26564,166900000.0
2005-05-03 20:53:00,2.2658,2.26602,2.26565,2.26588,228599999.0
2005-05-03 20:54:00,2.26587,2.26607,2.26536,2.26545,170900000.0
2005-05-03 20:55:00,2.2656,2.26586,2.26536,2.26564,12200000.0
2005-05-03 20:56:00,2.26558,2.26605,2.26546,2.26575,209300000.0
2005-05-03 20:57:00,2.26586,2.26586,2.26522,2.26546,328799999.0
2005-05-03 20:58:00,2.26544,2.26585,2.26486,2.26572,192900000.0
2005-05-03 20:59:00,2.26584,2.26596,2.26551,2.26579,225900000.0
2005-05-03 21:00:00,2.2659,2.26625,2.26548,2.26548,205300000.0
2005-05-03 21:01:00,2.26546,2.26616,2.2653,2.2659,319300000.0
2005-05-03 21:02:00,2.26594,2.26616,2.26548,2.26569,104800000.0
2005-05-03 21:03:00,2.26573,2.26593,2.26544,2.26593,106800000.0
2005-05-03 21:04:00,2.26601,2.26611,2.26561,2.2657,54900000.0
2005-05-03 21:05:00,2.26569,2.26601,2.26539,2.26583,71100000.0
2005-05-03 21:06:00,2.26563,2.26573,2.26515,2.26526,52800000.0
2005-05-03 21:07:00,2.26519,2.26554,2.26512,2.26534,27200000.0
2005-05-03 21:08:00,2.26511,2.26536,2.26483,2.26499,44100000.0
2005-05-03 21:09:00,2.2651,2.26513,2.2646,2.26488,37600000.0
2005-05-03 21:10:00,2.26483,2.265,2.2645,2.26474,80500000.0
2005-05-03 21:11:00,2.26481,2.26528,2.26472,2.26493,120500000.0
2005-05-03 21:12:00,2.26512,2.26518,2.26486,2.26503,34000000.0
2005-05-03 21:13:00,2.2651,2.26553,2.26451,2.26503,140100000.0
2005-05-03 21:14:00,2.26529,2.2657,2.26469,2.26557,178999999.0
2005-05-03 21:15:00,2.2658,2.26596,2.26539,2.26563,138500000.0
2005-05-03 21:16:00,2.26549,2.26595,2.26516,2.26567,91100000.0
2005-05-03 21:17:00,2.26562,2.26595,2.26519,2.26527,138600000.0
2005-05-03 21:18:00,2.26544,2.26562,2.26466,2.26519,126200000.0
2005-05-03 21:19:00,2.26543,2.26562,2.26515,2.26557,76500000.0
2005-05-03 21:20:00,2.26521,2.26555,2.26505,2.26544,293900002.0
2005-05-03 21:21:00,2.26553,2.26599,2.26534,2.26541,217300000.0
2005-05-03 21:22:00,2.26585,2.26609,2.26532,2.2659,143900000.0
2005-05-03 21:23:00,2.2661,2.26619,2.26576,2.26616,116399999.0
2005-05-03 21:24:00,2.2661,2.26613,2.26571,2.2661,62800000.0
2005-05-03 21:25:00,2.26557,2.26622,2.26548,2.26591,54100000.0
2005-05-03 21:26:00,2.266,2.26645,2.26591,2.26645,29000000.0
2005-05-03 21:27:00,2.26671,2.26692,2.26631,2.2665,78700000.0
2005-05-03 21:28:00,2.26665,2.26676,2.26605,2.26632,121699999.0
2005-05-03 21:29:00,2.26646,2.26671,2.26619,2.26628,72600000.0
2005-05-03 21:30:00,2.26674,2.26674,2.26606,2.26644,28800000.0
2005-05-03 21:31:00,2.26675,2.26682,2.26631,2.26631,44199999.0
2005-05-03 21:32:00,2.26656,2.26656,2.26557,2.26575,157700000.0
2005-05-03 21:33:00,2.26629,2.26642,2.26508,2.26517,82500000.0
2005-05-03 21:34:00,2.2653,2.26585,2.26498,2.26556,134200000.0
2005-05-03 21:35:00,2.26555,2.26603,2.26537,2.26588,58300000.0
2005-05-03 21:36:00,2.26592,2.26604,2.26551,2.26562,46000000.0
2005-05-03 21:37:00,2.26552,2.26589,2.26509,2.26548,61600000.0
2005-05-03 21:38:00,2.26546,2.26571,2.26531,2.26565,66600000.0
2005-05-03 21:39:00,2.26542,2.26573,2.26534,2.26558,63400000.0
2005-05-03 21:40:00,2.26559,2.26576,2.26541,2.26559,33000000.0
2005-05-03 21:41:00,2.26571,2.26583,2.26554,2.26579,34200000.0
2005-05-03 21:42:00,2.26595,2.26619,2.26513,2.26541,89200000.0
2005-05-03 21:43:00,2.26555,2.26583,2.26518,2.26522,81600000.0
2005-05-03 21:44:00,2.26564,2.26569,2.26511,2.26552,125000000.0
2005-05-03 21:45:00,2.26561,2.26566,2.26518,2.26545,92800000.0
2005-05-03 21:46:00,2.26564,2.26595,2.2653,2.26551,89600001.0
2005-05-03 21:47:00,2.26572,2.26593,2.26526,2.2653,82300000.0
2005-05-03 21:48:00,2.26529,2.26558,2.26509,2.26548,58100000.0
2005-05-03 21:49:00,2.26518,2.26561,2.26507,2.26537,105100000.0
2005-05-03 21:50:00,2.26586,2.26586,2.26537,2.2655,43500000.0
2005-05-03 21:51:00,2.2658,2.26586,2.26555,2.26571,50300000.0
2005-05-03 21:52:00,2.26582,2.26612,2.26529,2.26529,145100000.0
2005-05-03 21:53:00,2.2659,2.266,2.26531,2.2657,89200000.0
2005-05-03 21:54:00,2.26569,2.26583,2.26549,2.26569,26900000.0
2005-05-03 21:55:00,2.26547,2.26594,2.26547,2.26587,74600000.0
2005-05-03 21:56:00,2.26593,2.26593,2.2652,2.26577,63200000.0
2005-05-03 21:57:00,2.26507,2.26543,2.26426,2.26493,18000000.0
2005-05-03 21:58:00,2.26504,2.26541,2.26379,2.26541,19400000.0
2005-05-03 21:59:00,2.26562,2.26661,2.26513,2.26561,159300000.0
2005-05-03 22:00:00,2.26521,2.26562,2.26442,2.26504,57000000.0
2005-05-03 22:01:00,2.26515,2.26535,2.26448,2.26498,33100000.0
2005-05-03 22:02:00,2.2649,2.26527,2.26441,2.26477,126499998.0
2005-05-03 22:03:00,2.2649,2.26497,2.26452,2.26474,30200000.0
2005-05-03 22:04:00,2.26473,2.265,2.26411,2.26488,77500000.0
2005-05-03 22:05:00,2.26518,2.26535,2.26453,2.26532,55400000.0
2005-05-03 22:06:00,2.26521,2.2654,2.26495,2.26534,27700000.0
2005-05-03 22:07:00,2.2653,2.26535,2.26496,2.265,18400000.0
2005-05-03 22:08:00,2.26488,2.265,2.2647,2.26483,33900000.0
2005-05-03 22:09:00,2.26473,2.26502,2.26455,2.26476,46000000.0
2005-05-03 22:10:00,2.26505,2.26519,2.26436,2.26437,38800000.0
2005-05-03 22:11:00,2.26467,2.26485,2.26432,2.26459,43800000.0
2005-05-03 22:12:00,2.26463,2.2649,2.26434,2.26464,65500000.0
2005-05-03 22:13:00,2.2647,2.26489,2.26424,2.26448,27000000.0
2005-05-03 22:14:00,2.26454,2.26462,2.26402,2.26422,41400000.0
2005-05-03 22:15:00,2.26439,2.26474,2.26411,2.26463,140600000.0
2005-05-03 22:16:00,2.26488,2.2655,2.26462,2.26508,152000000.0
2005-05-03 22:17:00,2.26503,2.26522,2.26465,2.26513,28100000.0
2005-05-03 22:18:00,2.26509,2.26525,2.26462,2.26483,35000000.0
2005-05-03 22:19:00,2.2648,2.26506,2.26465,2.26487,69000000.0
2005-05-03 22:20:00,2.26492,2.26495,2.26423,2.26456,44800000.0
2005-05-03 22:21:00,2.26476,2.26496,2.26454,2.26478,46000000.0
2005-05-03 22:22:00,2.26504,2.26537,2.26476,2.2648,106600000.0
2005-05-03 22:23:00,2.26434,2.26517,2.26434,2.26517,65400000.0
2005-05-03 22:24:00,2.2655,2.26552,2.26452,2.26454,30300000.0
2005-05-03 22:25:00,2.26478,2.26486,2.26431,2.26446,59800000.0
2005-05-03 22:26:00,2.26455,2.2647,2.26409,2.2647,24400000.0
2005-05-03 22:27:00,2.26452,2.2651,2.26448,2.2651,22200000.0
2005-05-03 22:28:00,2.2652,2.2653,2.26484,2.2652,37300000.0
2005-05-03 22:29:00,2.26544,2.26578,2.26502,2.26535,176900001.0
2005-05-03 22:30:00,2.26554,2.26573,2.26495,2.2656,122700000.0
2005-05-03 22:31:00,2.26563,2.26565,2.26529,2.26554,39300000.0
2005-05-03 22:32:00,2.26562,2.26565,2.2652,2.26537,67100000.0
2005-05-03 22:33:00,2.26521,2.26593,2.26511,2.26559,41500000.0
2005-05-03 22:34:00,2.26572,2.26592,2.26532,2.26545,94500000.0
2005-05-03 22:35:00,2.26532,2.26577,2.26526,2.26554,38800000.0
2005-05-03 22:36:00,2.26556,2.26572,2.26516,2.26534,42000000.0
2005-05-03 22:37:00,2.26518,2.26532,2.26496,2.26522,29600000.0
2005-05-03 22:38:00,2.26555,2.26564,2.26531,2.26536,55700000.0
2005-05-03 22:39:00,2.26542,2.26546,2.26512,2.26535,37100000.0
2005-05-03 22:40:00,2.26502,2.26525,2.26478,2.26519,28600000.0
2005-05-03 22:41:00,2.26533,2.26548,2.2651,2.26533,36800000.0
2005-05-03 22:42:00,2.26545,2.26566,2.26507,2.26566,55200000.0
2005-05-03 22:43:00,2.26542,2.26598,2.26527,2.26591,134000000.0
2005-05-03 22:44:00,2.26607,2.26644,2.26594,2.26613,58300000.0
2005-05-03 22:45:00,2.26618,2.26628,2.26583,2.26601,51600000.0
2005-05-03 22:46:00,2.26609,2.2662,2.26541,2.26575,63900000.0
2005-05-03 22:47:00,2.26607,2.26613,2.26541,2.26541,77700000.0
2005-05-03 22:48:00,2.26589,2.26619,2.26539,2.26618,75400000.0
2005-05-03 22:49:00,2.26644,2.26649,2.26585,2.2662,73600000.0
2005-05-03 22:50:00,2.26646,2.26646,2.26592,2.26592,36400000.0
2005-05-03 22:51:00,2.26581,2.26653,2.26575,2.26602,77800000.0
2005-05-03 22:52:00,2.266,2.26637,2.26585,2.26637,46700000.0
2005-05-03 22:53:00,2.26638,2.26644,2.26598,2.26632,45599999.0
2005-05-03 22:54:00,2.26636,2.2674,2.26633,2.2674,21700000.0
2005-05-03 22:55:00,2.26709,2.26771,2.26675,2.26675,40600000.0
2005-05-03 22:56:00,2.26673,2.26729,2.26654,2.26715,52200000.0
2005-05-03 22:57:00,2.26688,2.26748,2.26684,2.26744,36100000.0
2005-05-03 22:58:00,2.26714,2.26734,2.26696,2.26719,21600000.0
2005-05-03 22:59:00,2.26701,2.26751,2.26689,2.2675,28000000.0
2005-05-03 23:00:00,2.26761,2.26781,2.26749,2.26759,42400000.0
2005-05-03 23:01:00,2.2678,2.2678,2.26682,2.26682,32800000.0
2005-05-03 23:02:00,2.26721,2.26733,2.26686,2.26725,37300000.0
2005-05-03 23:03:00,2.26671,2.26742,2.26671,2.26727,59400000.0
2005-05-03 23:04:00,2.26743,2.26775,2.26726,2.26748,38300000.0
2005-05-03 23:05:00,2.26721,2.2673,2.26701,2.26708,50800000.0
2005-05-03 23:06:00,2.26719,2.26756,2.26712,2.26718,44500000.0
2005-05-03 23:07:00,2.2668,2.26728,2.2668,2.26684,25500000.0
2005-05-03 23:08:00,2.26782,2.26782,2.26646,2.26671,36500000.0
2005-05-03 23:09:00,2.26715,2.26716,2.26661,2.26666,28500000.0
2005-05-03 23:10:00,2.26707,2.26727,2.26657,2.26686,21800000.0
2005-05-03 23:11:00,2.26684,2.26717,2.26669,2.26701,21900000.0
2005-05-03 23:12:00,2.26737,2.26748,2.26685,2.26723,45000000.0
2005-05-03 23:13:00,2.26668,2.26737,2.26668,2.26734,26000000.0
2005-05-03 23:14:00,2.26708,2.26759,2.267,2.26707,50100000.0
2005-05-03 23:15:00,2.26712,2.26727,2.26678,2.26696,37800000.0
2005-05-03 23:16:00,2.26762,2.26794,2.26731,2.26745,35100000.0
2005-05-03 23:17:00,2.26754,2.26754,2.26695,2.26706,37500000.0
2005-05-03 23:18:00,2.26735,2.26735,2.26703,2.2672,25400000.0
2005-05-03 23:19:00,2.2673,2.26731,2.26687,2.26708,29000000.0
2005-05-03 23:20:00,2.26714,2.26714,2.26637,2.2666,40700000.0
2005-05-03 23:21:00,2.26632,2.26697,2.26618,2.26664,42400000.0
2005-05-03 23:22:00,2.26737,2.26737,2.26653,2.26679,41500000.0
2005-05-03 23:23:00,2.26672,2.2671,2.26662,2.26679,58300000.0
2005-05-03 23:24:00,2.26686,2.2672,2.26672,2.26672,59400000.0
2005-05-03 23:25:00,2.26658,2.26689,2.26656,2.26679,46000000.0
2005-05-03 23:26:00,2.26719,2.26726,2.26687,2.267,36600000.0
2005-05-03 23:27:00,2.26698,2.26719,2.26698,2.267,35300000.0
2005-05-03 23:28:00,2.2673,2.26754,2.2673,2.26737,32600000.0
2005-05-03 23:29:00,2.26737,2.26764,2.26716,2.26764,41800000.0
2005-05-03 23:30:00,2.2676,2.26804,2.26746,2.26761,47000000.0
2005-05-03 23:31:00,2.26728,2.26754,2.26714,2.26751,50100000.0
2005-05-03 23:32:00,2.26736,2.26765,2.26708,2.26765,23500000.0
2005-05-03 23:33:00,2.26769,2.26785,2.26726,2.26726,83800000.0
2005-05-03 23:34:00,2.26742,2.26747,2.26715,2.26736,52900000.0
2005-05-03 23:35:00,2.26708,2.26738,2.26692,2.26738,44200000.0
2005-05-03 23:36:00,2.26758,2.26768,2.26717,2.26748,39100000.0
2005-05-03 23:37:00,2.26737,2.26737,2.26708,2.26734,34000000.0
2005-05-03 23:38:00,2.26774,2.26774,2.26703,2.26736,35700000.0
2005-05-03 23:39:00,2.26755,2.26758,2.26708,2.26722,25100000.0
2005-05-03 23:40:00,2.26778,2.26778,2.26699,2.26724,26900000.0
2005-05-03 23:41:00,2.2677,2.2679,2.26741,2.26762,35600000.0
2005-05-03 23:42:00,2.2678,2.26784,2.26735,2.2675,40600000.0
2005-05-03 23:43:00,2.26735,2.26744,2.26719,2.26725,44500000.0
2005-05-03 23:44:00,2.26739,2.26764,2.26719,2.26722,55000000.0
2005-05-03 23:45:00,2.26726,2.26755,2.26719,2.2673,29500000.0
2005-05-03 23:46:00,2.26804,2.26817,2.26758,2.26812,46800000.0
2005-05-03 23:47:00,2.26786,2.26808,2.26768,2.26792,16200000.0
2005-05-03 23:48:00,2.268,2.268,2.26763,2.26781,13300000.0
2005-05-03 23:49:00,2.26801,2.26814,2.26766,2.26773,29000000.0
2005-05-03 23:50:00,2.26816,2.26837,2.26793,2.26806,34800000.0
2005-05-03 23:51:00,2.26796,2.2682,2.26768,2.26812,34400000.0
2005-05-03 23:52:00,2.26827,2.26831,2.2679,2.2679,31100000.0
2005-05-03 23:53:00,2.26827,2.26832,2.26791,2.26801,47500000.0
2005-05-03 23:54:00,2.2683,2.26832,2.26746,2.26746,33300000.0
2005-05-03 23:55:00,2.26815,2.26815,2.26739,2.26743,44700000.0
2005-05-03 23:56:00,2.26751,2.26786,2.26725,2.26738,30700000.0
2005-05-03 23:57:00,2.26785,2.26803,2.26726,2.26726,35600000.0
2005-05-03 23:58:00,2.26783,2.26783,2.26728,2.26763,45500000.0
2005-05-03 23:59:00,2.26748,2.26781,2.26741,2.26781,25800000.0
2005-05-04 00:00:00,2.26763,2.26799,2.26755,2.26755,33000000.0
2005-05-04 00:01:00,2.26733,2.26758,2.26733,2.26748,28300000.0
2005-05-04 00:02:00,2.26793,2.26794,2.26745,2.2676,33500000.0
2005-05-04 00:03:00,2.26758,2.26798,2.26733,2.26741,23200000.0
2005-05-04 00:04:00,2.2676,2.2676,2.26716,2.26756,34200000.0
2005-05-04 00:05:00,2.26778,2.26786,2.26734,2.26734,30000000.0
2005-05-04 00:06:00,2.26817,2.26817,2.26699,2.26741,51800000.0
2005-05-04 00:07:00,2.26797,2.26797,2.26676,2.26689,37099999.0
2005-05-04 00:08:00,2.26686,2.26706,2.26675,2.26687,47400000.0
2005-05-04 00:09:00,2.26698,2.26733,2.26673,2.2673,43600000.0
2005-05-04 00:10:00,2.26738,2.2676,2.26718,2.26757,47600000.0
2005-05-04 00:11:00,2.26738,2.26762,2.26724,2.26743,45700000.0
2005-05-04 00:12:00,2.26733,2.26752,2.26709,2.26728,38900000.0
2005-05-04 00:13:00,2.26729,2.26731,2.26705,2.26724,29500000.0
2005-05-04 00:14:00,2.26764,2.26764,2.26735,2.26738,13900000.0
2005-05-04 00:15:00,2.2675,2.26767,2.26705,2.26705,40400000.0
2005-05-04 00:16:00,2.26731,2.26748,2.26696,2.267,37700000.0
2005-05-04 00:17:00,2.26733,2.26775,2.26701,2.26701,23900000.0
2005-05-04 00:18:00,2.26706,2.26765,2.26701,2.26761,23000000.0
2005-05-04 00:19:00,2.26771,2.26794,2.26737,2.26739,47600000.0
2005-05-04 00:20:00,2.26775,2.26777,2.26678,2.26725,34600000.0
2005-05-04 00:21:00,2.2674,2.26783,2.2674,2.26756,32200000.0
2005-05-04 00:22:00,2.26738,2.26748,2.26724,2.26748,17300000.0
2005-05-04 00:23:00,2.2676,2.26772,2.26737,2.2674,50800000.0
2005-05-04 00:24:00,2.26833,2.26833,2.2675,2.26773,29600000.0
2005-05-04 00:25:00,2.26741,2.26775,2.26741,2.26775,47000000.0
2005-05-04 00:26:00,2.26768,2.26775,2.2674,2.26756,34700000.0
2005-05-04 00:27:00,2.26755,2.26763,2.26715,2.26724,23600000.0
2005-05-04 00:28:00,2.2677,2.2677,2.26717,2.26725,42300000.0
2005-05-04 00:29:00,2.26673,2.26772,2.2667,2.26766,56100000.0
2005-05-04 00:30:00,2.26805,2.26817,2.26772,2.26782,42000000.0
2005-05-04 00:31:00,2.26749,2.26765,2.26739,2.26749,37000000.0
2005-05-04 00:32:00,2.2674,2.26774,2.26725,2.26732,35800000.0
2005-05-04 00:33:00,2.26762,2.26762,2.26714,2.26746,41700000.0
2005-05-04 00:34:00,2.26743,2.268,2.26741,2.26777,27200000.0
2005-05-04 00:35:00,2.26756,2.26791,2.26733,2.26734,44900000.0
2005-05-04 00:36:00,2.26764,2.2678,2.2674,2.26754,47000000.0
2005-05-04 00:37:00,2.26767,2.26784,2.26733,2.26765,39800000.0
2005-05-04 00:38:00,2.2676,2.26784,2.26739,2.26783,48800000.0
2005-05-04 00:39:00,2.2677,2.26785,2.26749,2.26757,35400000.0
2005-05-04 00:40:00,2.26743,2.268,2.26743,2.268,34400000.0
2005-05-04 00:41:00,2.26774,2.26803,2.26743,2.26792,33800000.0
2005-05-04 00:42:00,2.26772,2.26772,2.26712,2.26712,22800000.0
2005-05-04 00:43:00,2.26739,2.26756,2.26703,2.26746,37000000.0
2005-05-04 00:44:00,2.26717,2.26773,2.26716,2.26773,38500000.0
2005-05-04 00:45:00,2.26698,2.2677,2.26693,2.26768,37100000.0
2005-05-04 00:46:00,2.26722,2.26766,2.26708,2.26749,24400000.0
2005-05-04 00:47:00,2.26736,2.26765,2.26726,2.26729,47600000.0
2005-05-04 00:48:00,2.26738,2.26738,2.26682,2.26701,25600000.0
2005-05-04 00:49:00,2.2668,2.26719,2.26647,2.26674,21300000.0
2005-05-04 00:50:00,2.2668,2.26693,2.26623,2.26665,42600000.0
2005-05-04 00:51:00,2.26675,2.26685,2.26639,2.2668,27400000.0
2005-05-04 00:52:00,2.26732,2.26732,2.26606,2.26658,36500000.0
2005-05-04 00:53:00,2.26658,2.26677,2.26621,2.26649,40600000.0
2005-05-04 00:54:00,2.26676,2.26706,2.26637,2.26706,27000000.0
2005-05-04 00:55:00,2.26653,2.26694,2.26627,2.26689,18500000.0
2005-05-04 00:56:00,2.26662,2.26665,2.26576,2.26576,14900000.0
2005-05-04 00:57:00,2.26598,2.26623,2.2659,2.26623,51100000.0
2005-05-04 00:58:00,2.26655,2.26678,2.2662,2.2662,15900000.0
2005-05-04 00:59:00,2.26658,2.2668,2.26652,2.26678,50600000.0
2005-05-04 01:00:00,2.26654,2.26669,2.26615,2.26616,49600000.0
2005-05-04 01:01:00,2.26614,2.26644,2.26598,2.26637,22800000.0
2005-05-04 01:02:00,2.26642,2.26671,2.26619,2.26671,42800000.0
2005-05-04 01:03:00,2.2668,2.26719,2.26671,2.26685,36200000.0
2005-05-04 01:04:00,2.26682,2.26725,2.2667,2.26721,25700000.0
2005-05-04 01:05:00,2.26717,2.26746,2.26678,2.26683,35400000.0
2005-05-04 01:06:00,2.26746,2.26746,2.26664,2.26706,17700000.0
2005-05-04 01:07:00,2.26682,2.26708,2.26665,2.26705,33700000.0
2005-05-04 01:08:00,2.26678,2.26699,2.26652,2.26681,58200001.0
2005-05-04 01:09:00,2.26689,2.26689,2.26633,2.26633,57600000.0
2005-05-04 01:10:00,2.26633,2.26677,2.26625,2.26643,34500000.0
2005-05-04 01:11:00,2.26671,2.26709,2.26663,2.2667,28000000.0
2005-05-04 01:12:00,2.26695,2.26711,2.26678,2.26688,40600000.0
2005-05-04 01:13:00,2.26705,2.26734,2.26682,2.2669,49100000.0
2005-05-04 01:14:00,2.267,2.26713,2.26653,2.26655,26900000.0
2005-05-04 01:15:00,2.2666,2.26707,2.26644,2.26707,53500000.0
2005-05-04 01:16:00,2.26687,2.26706,2.26661,2.26668,33700000.0
2005-05-04 01:17:00,2.2673,2.2673,2.26696,2.26723,23700000.0
2005-05-04 01:18:00,2.267,2.267,2.26671,2.26679,30200000.0
2005-05-04 01:19:00,2.26709,2.26709,2.26648,2.26686,34100000.0
2005-05-04 01:20:00,2.26682,2.26723,2.26664,2.26675,37700000.0
2005-05-04 01:21:00,2.26669,2.26687,2.26654,2.2667,48300000.0
2005-05-04 01:22:00,2.26712,2.26734,2.26674,2.2671,30200000.0
2005-05-04 01:23:00,2.26671,2.26717,2.26671,2.26717,35800000.0
2005-05-04 01:24:00,2.26667,2.26721,2.26667,2.26718,32400000.0
2005-05-04 01:25:00,2.26688,2.26723,2.26678,2.26723,36500000.0
2005-05-04 01:26:00,2.26684,2.26703,2.26673,2.26695,56999999.0
2005-05-04 01:27:00,2.26698,2.26711,2.26639,2.26711,45900000.0
2005-05-04 01:28:00,2.26701,2.26717,2.2666,2.26667,28600000.0
2005-05-04 01:29:00,2.26648,2.2673,2.26648,2.26679,32000000.0
2005-05-04 01:30:00,2.26688,2.26729,2.26681,2.26713,37200000.0
2005-05-04 01:31:00,2.26712,2.26723,2.26673,2.26688,23900000.0
2005-05-04 01:32:00,2.26721,2.26721,2.26654,2.26655,33000000.0
2005-05-04 01:33:00,2.26668,2.26704,2.26647,2.26692,40700000.0
2005-05-04 01:34:00,2.26716,2.26739,2.26694,2.26701,39000000.0
2005-05-04 01:35:00,2.26725,2.26735,2.26676,2.26718,38500000.0
2005-05-04 01:36:00,2.2675,2.2678,2.26738,2.26759,32400000.0
2005-05-04 01:37:00,2.26738,2.26788,2.26738,2.26739,37200000.0
2005-05-04 01:38:00,2.2675,2.26773,2.26721,2.26753,52500000.0
2005-05-04 01:39:00,2.2673,2.26791,2.26725,2.26763,52500000.0
2005-05-04 01:40:00,2.26748,2.26748,2.26716,2.26729,37900000.0
2005-05-04 01:41:00,2.26749,2.26759,2.26731,2.26755,44700000.0
2005-05-04 01:42:00,2.2676,2.26779,2.26676,2.26726,33400000.0
2005-05-04 01:43:00,2.26677,2.26719,2.26668,2.26686,36900000.0
2005-05-04 01:44:00,2.26697,2.26744,2.26688,2.26725,36300000.0
2005-05-04 01:45:00,2.26799,2.26799,2.26716,2.26761,34900000.0
2005-05-04 01:46:00,2.26692,2.26748,2.26692,2.26748,24000000.0
2005-05-04 01:47:00,2.26741,2.26767,2.26716,2.26757,48900000.0
2005-05-04 01:48:00,2.2674,2.26792,2.26706,2.26787,26600000.0
2005-05-04 01:49:00,2.26743,2.26756,2.26729,2.26756,22000000.0
2005-05-04 01:50:00,2.26775,2.26787,2.26705,2.26729,26300000.0
2005-05-04 01:51:00,2.26754,2.26767,2.26729,2.26731,44200000.0
2005-05-04 01:52:00,2.26726,2.26742,2.26694,2.26728,58600000.0
2005-05-04 01:53:00,2.26666,2.26753,2.26666,2.26742,32500000.0
2005-05-04 01:54:00,2.26695,2.26745,2.26687,2.26745,22700000.0
2005-05-04 01:55:00,2.26718,2.26753,2.26693,2.26697,23400000.0
2005-05-04 01:56:00,2.26691,2.26697,2.26672,2.26672,35900000.0
2005-05-04 01:57:00,2.26717,2.2672,2.26672,2.26672,43000000.0
2005-05-04 01:58:00,2.26663,2.26701,2.26652,2.26652,28600000.0
2005-05-04 01:59:00,2.26734,2.26752,2.26692,2.26717,37200000.0
2005-05-04 02:00:00,2.26755,2.26765,2.2673,2.2676,33100000.0
2005-05-04 02:01:00,2.2674,2.26768,2.26719,2.26725,50900000.0
2005-05-04 02:02:00,2.26781,2.26782,2.26732,2.26769,22900000.0
2005-05-04 02:03:00,2.26758,2.26759,2.267,2.267,39100000.0
2005-05-04 02:04:00,2.26759,2.26759,2.2671,2.26745,48900000.0
2005-05-04 02:05:00,2.26776,2.26787,2.26716,2.26716,26000000.0
2005-05-04 02:06:00,2.26738,2.26767,2.26725,2.26767,56600000.0
2005-05-04 02:07:00,2.2674,2.26791,2.26735,2.26754,35000000.0
2005-05-04 02:08:00,2.26804,2.26813,2.26764,2.26764,35200000.0
2005-05-04 02:09:00,2.26776,2.26803,2.26748,2.26797,37200000.0
2005-05-04 02:10:00,2.26837,2.26837,2.2672,2.26767,47100000.0
2005-05-04 02:11:00,2.26785,2.26785,2.2672,2.26721,22500000.0
2005-05-04 02:12:00,2.26768,2.26798,2.26748,2.2679,59900000.0
2005-05-04 02:13:00,2.26795,2.26795,2.26767,2.26783,50500000.0
2005-05-04 02:14:00,2.26771,2.26802,2.26762,2.26766,43900000.0
2005-05-04 02:15:00,2.26791,2.26799,2.26759,2.26775,35500000.0
2005-05-04 02:16:00,2.26779,2.26801,2.26734,2.26796,58800000.0
2005-05-04 02:17:00,2.26777,2.26804,2.26735,2.2677,35000000.0
2005-05-04 02:18:00,2.26783,2.26818,2.26748,2.26818,47600000.0
2005-05-04 02:19:00,2.26758,2.26791,2.26744,2.2677,26400000.0
2005-05-04 02:20:00,2.26732,2.26765,2.267,2.26757,29800000.0
2005-05-04 02:21:00,2.26799,2.26799,2.26701,2.26708,31300000.0
2005-05-04 02:22:00,2.26722,2.26734,2.26697,2.26713,29300000.0
2005-05-04 02:23:00,2.26626,2.26707,2.26624,2.26695,30300000.0
2005-05-04 02:24:00,2.26692,2.26731,2.26677,2.26716,22300000.0
2005-05-04 02:25:00,2.2668,2.26722,2.26674,2.26699,42400000.0
2005-05-04 02:26:00,2.26713,2.26713,2.26672,2.26692,45800000.0
2005-05-04 02:27:00,2.26666,2.26678,2.26649,2.26664,59400000.0
2005-05-04 02:28:00,2.26662,2.26685,2.26617,2.26648,29900000.0
2005-05-04 02:29:00,2.26656,2.26694,2.26647,2.26657,20600000.0
2005-05-04 02:30:00,2.26691,2.26719,2.26677,2.2669,19800000.0
2005-05-04 02:31:00,2.267,2.26732,2.26648,2.26732,47300000.0
2005-05-04 02:32:00,2.26703,2.26737,2.26702,2.26712,25200000.0
2005-05-04 02:33:00,2.2673,2.26751,2.267,2.26703,38700000.0
2005-05-04 02:34:00,2.26707,2.26724,2.26669,2.26684,32400000.0
2005-05-04 02:35:00,2.26665,2.26688,2.26635,2.26637,65000000.0
2005-05-04 02:36:00,2.26653,2.26659,2.26628,2.2663,30700000.0
2005-05-04 02:37:00,2.2661,2.26636,2.26607,2.26625,42500000.0
2005-05-04 02:38:00,2.26635,2.26664,2.26617,2.26645,33900000.0
2005-05-04 02:39:00,2.26607,2.26641,2.26585,2.26598,57100001.0
2005-05-04 02:40:00,2.26617,2.2663,2.26598,2.26608,29900000.0
2005-05-04 02:41:00,2.26612,2.26629,2.26605,2.26625,35900000.0
2005-05-04 02:42:00,2.26603,2.26624,2.26593,2.26593,31500000.0
2005-05-04 02:43:00,2.26585,2.26606,2.26558,2.26573,42400000.0
2005-05-04 02:44:00,2.26641,2.26646,2.26602,2.26617,41300000.0
2005-05-04 02:45:00,2.26551,2.26618,2.26549,2.26575,16400000.0
2005-05-04 02:46:00,2.26624,2.26624,2.26595,2.26614,51000000.0
2005-05-04 02:47:00,2.26637,2.26638,2.26584,2.26606,36100000.0
2005-05-04 02:48:00,2.26623,2.26635,2.26596,2.26596,38900000.0
2005-05-04 02:49:00,2.26615,2.26651,2.26589,2.26651,33500000.0
2005-05-04 02:50:00,2.26624,2.26645,2.26604,2.26605,52800000.0
2005-05-04 02:51:00,2.26601,2.26626,2.26598,2.26614,25300000.0
2005-05-04 02:52:00,2.26593,2.26649,2.26586,2.26632,34400000.0
2005-05-04 02:53:00,2.26642,2.26648,2.26614,2.2663,22400000.0
2005-05-04 02:54:00,2.26625,2.26639,2.26584,2.26584,59700000.0
2005-05-04 02:55:00,2.26609,2.2663,2.26592,2.26603,36300000.0
2005-05-04 02:56:00,2.26606,2.26647,2.26587,2.26614,35700000.0
2005-05-04 02:57:00,2.266,2.26629,2.26575,2.26612,34100000.0
2005-05-04 02:58:00,2.26611,2.26648,2.26604,2.2664,17600000.0
2005-05-04 02:59:00,2.2667,2.26697,2.26639,2.2668,27800000.0
2005-05-04 03:00:00,2.26705,2.26717,2.26647,2.26662,34200000.0
2005-05-04 03:01:00,2.26672,2.26704,2.26619,2.26637,26900000.0
2005-05-04 03:02:00,2.26679,2.26679,2.26623,2.26651,39900000.0
2005-05-04 03:03:00,2.26652,2.26669,2.26601,2.26601,44300000.0
2005-05-04 03:04:00,2.26639,2.2667,2.26617,2.26665,46200000.0
2005-05-04 03:05:00,2.26628,2.26688,2.2661,2.26685,39100000.0
2005-05-04 03:06:00,2.26628,2.26672,2.26609,2.26672,20900000.0
2005-05-04 03:07:00,2.26625,2.26682,2.2661,2.26681,32100000.0
2005-05-04 03:08:00,2.26658,2.26685,2.26644,2.26685,29400000.0
2005-05-04 03:09:00,2.26666,2.26677,2.26641,2.26651,35400000.0
2005-05-04 03:10:00,2.26677,2.26677,2.26621,2.26621,24000000.0
2005-05-04 03:11:00,2.2666,2.2666,2.26621,2.26649,26000000.0
2005-05-04 03:12:00,2.26622,2.26659,2.26603,2.26659,22000000.0
2005-05-04 03:13:00,2.26657,2.26657,2.266,2.266,52099999.0
2005-05-04 03:14:00,2.26702,2.26702,2.26575,2.26582,23200000.0
2005-05-04 03:15:00,2.266,2.26612,2.2659,2.26591,41299999.0
2005-05-04 03:16:00,2.26628,2.2665,2.26607,2.26624,44200000.0
2005-05-04 03:17:00,2.26588,2.2659,2.26547,2.26565,31900000.0
2005-05-04 03:18:00,2.26588,2.26588,2.26535,2.26562,48400000.0
2005-05-04 03:19:00,2.26565,2.26583,2.26508,2.26554,50100000.0
2005-05-04 03:20:00,2.2658,2.26584,2.26541,2.26564,29900000.0
2005-05-04 03:21:00,2.26543,2.26583,2.2653,2.26554,39800000.0
2005-05-04 03:22:00,2.26547,2.26576,2.26527,2.26541,30800000.0
2005-05-04 03:23:00,2.26538,2.26579,2.26531,2.26559,23000000.0
2005-05-04 03:24:00,2.26576,2.26605,2.2656,2.26577,43000000.0
2005-05-04 03:25:00,2.26602,2.26612,2.26523,2.26532,20000000.0
2005-05-04 03:26:00,2.26527,2.26566,2.26503,2.2656,39800000.0
2005-05-04 03:27:00,2.26545,2.26552,2.26518,2.26538,17800000.0
2005-05-04 03:28:00,2.2653,2.2656,2.2651,2.26516,59600000.0
2005-05-04 03:29:00,2.26488,2.26509,2.26475,2.26502,45099999.0
2005-05-04 03:30:00,2.26507,2.2651,2.26434,2.26435,37800000.0
2005-05-04 03:31:00,2.26434,2.2645,2.26422,2.26443,47900000.0
2005-05-04 03:32:00,2.26471,2.2648,2.2644,2.26453,35200000.0
2005-05-04 03:33:00,2.26488,2.26488,2.263,2.2631,49500000.0
2005-05-04 03:34:00,2.26364,2.26364,2.26279,2.26315,17100000.0
2005-05-04 03:35:00,2.26355,2.26368,2.26302,2.26349,48500000.0
2005-05-04 03:36:00,2.26377,2.26398,2.26272,2.2628,42100000.0
2005-05-04 03:37:00,2.26252,2.26327,2.26239,2.26291,32700000.0
2005-05-04 03:38:00,2.26252,2.26266,2.26227,2.26231,32900000.0
2005-05-04 03:39:00,2.26183,2.26265,2.26178,2.26265,32100000.0
2005-05-04 03:40:00,2.26218,2.26243,2.26157,2.26157,45100000.0
2005-05-04 03:41:00,2.26158,2.2623,2.26158,2.26229,24500000.0
2005-05-04 03:42:00,2.26215,2.26259,2.2619,2.26217,51100000.0
2005-05-04 03:43:00,2.26202,2.26274,2.26202,2.26267,31700000.0
2005-05-04 03:44:00,2.263,2.26309,2.26221,2.26229,36400000.0
2005-05-04 03:45:00,2.26188,2.26215,2.26153,2.26153,43800000.0
2005-05-04 03:46:00,2.2619,2.26195,2.26141,2.26149,42700000.0
2005-05-04 03:47:00,2.2619,2.26226,2.26176,2.26194,37100000.0
2005-05-04 03:48:00,2.26201,2.26211,2.26163,2.26167,21600000.0
2005-05-04 03:49:00,2.26199,2.26199,2.2608,2.26096,27800000.0
2005-05-04 03:50:00,2.26127,2.26137,2.2608,2.26095,37400000.0
2005-05-04 03:51:00,2.26136,2.26136,2.26093,2.26121,27200000.0
2005-05-04 03:52:00,2.26121,2.26127,2.2609,2.2611,27400000.0
2005-05-04 03:53:00,2.2609,2.26117,2.26088,2.26103,27000000.0
2005-05-04 03:54:00,2.26107,2.26129,2.26093,2.26101,16000000.0
2005-05-04 03:55:00,2.26116,2.26146,2.26103,2.26131,36600000.0
2005-05-04 03:56:00,2.2614,2.26167,2.26099,2.26148,43700000.0
2005-05-04 03:57:00,2.26167,2.26175,2.26034,2.26054,36800000.0
2005-05-04 03:58:00,2.26052,2.26058,2.25988,2.26021,25900000.0
2005-05-04 03:59:00,2.26032,2.26049,2.25961,2.26015,34600000.0
2005-05-04 04:00:00,2.26,2.26026,2.2598,2.26023,50000000.0
2005-05-04 04:01:00,2.25987,2.2603,2.25951,2.2602,43600000.0
2005-05-04 04:02:00,2.26042,2.26056,2.26014,2.26045,33999999.0
2005-05-04 04:03:00,2.2606,2.26077,2.26,2.26065,53000000.0
2005-05-04 04:04:00,2.26053,2.26101,2.26046,2.26081,29400000.0
2005-05-04 04:05:00,2.26024,2.26048,2.25996,2.26036,27500000.0
2005-05-04 04:06:00,2.26041,2.2605,2.25997,2.2605,40200000.0
2005-05-04 04:07:00,2.2604,2.26095,2.26025,2.26094,34500000.0
2005-05-04 04:08:00,2.26069,2.2611,2.26069,2.261,51100000.0
2005-05-04 04:09:00,2.26075,2.26118,2.26065,2.26084,50500000.0
2005-05-04 04:10:00,2.26089,2.26111,2.26073,2.26084,28200000.0
2005-05-04 04:11:00,2.26088,2.26112,2.26073,2.26106,29700000.0
2005-05-04 04:12:00,2.26097,2.26115,2.26021,2.26052,27200000.0
2005-05-04 04:13:00,2.26046,2.26081,2.26026,2.26075,24800000.0
2005-05-04 04:14:00,2.26081,2.26092,2.26024,2.26046,50300000.0
2005-05-04 04:15:00,2.26033,2.26066,2.26026,2.26066,45300000.0
2005-05-04 04:16:00,2.26067,2.26078,2.2605,2.26066,34000000.0
2005-05-04 04:17:00,2.26072,2.26107,2.26059,2.26085,38200000.0
2005-05-04 04:18:00,2.26043,2.26066,2.25997,2.26023,36200000.0
2005-05-04 04:19:00,2.25966,2.25977,2.25952,2.25958,30800000.0
2005-05-04 04:20:00,2.25975,2.2598,2.25921,2.2593,43700000.0
2005-05-04 04:21:00,2.25915,2.25992,2.25901,2.25987,24300000.0
2005-05-04 04:22:00,2.25984,2.25984,2.25923,2.25928,33000000.0
2005-05-04 04:23:00,2.25908,2.2599,2.25904,2.25987,45500000.0
2005-05-04 04:24:00,2.25974,2.2598,2.25951,2.25965,43500000.0
2005-05-04 04:25:00,2.26011,2.26035,2.25971,2.25982,49200000.0
2005-05-04 04:26:00,2.25998,2.26033,2.25993,2.26005,45300000.0
2005-05-04 04:27:00,2.26045,2.26092,2.26024,2.26081,51600000.0
2005-05-04 04:28:00,2.26122,2.26142,2.26077,2.26108,52300000.0
2005-05-04 04:29:00,2.26156,2.26156,2.26095,2.26118,32800000.0
2005-05-04 04:30:00,2.2612,2.26168,2.26115,2.2615,35000000.0
2005-05-04 04:31:00,2.26158,2.26189,2.26138,2.26189,32300000.0
2005-05-04 04:32:00,2.26242,2.26286,2.26224,2.26277,36600000.0
2005-05-04 04:33:00,2.26273,2.26319,2.26248,2.26319,36800000.0
2005-05-04 04:34:00,2.26326,2.26332,2.26284,2.26298,34400000.0
2005-05-04 04:35:00,2.26294,2.26303,2.26236,2.26236,24400000.0
2005-05-04 04:36:00,2.26195,2.26264,2.26184,2.26262,17100000.0
2005-05-04 04:37:00,2.26254,2.2626,2.26214,2.2622,41900000.0
2005-05-04 04:38:00,2.26203,2.26239,2.26189,2.26213,44600000.0
2005-05-04 04:39:00,2.26252,2.26258,2.2614,2.2615,31100000.0
2005-05-04 04:40:00,2.26195,2.26209,2.26064,2.26069,30700000.0
2005-05-04 04:41:00,2.26115,2.2613,2.26061,2.261,41700000.0
2005-05-04 04:42:00,2.26106,2.26111,2.26061,2.26075,21900000.0
2005-05-04 04:43:00,2.2607,2.26092,2.26013,2.26013,48100000.0
2005-05-04 04:44:00,2.26038,2.26063,2.25991,2.25991,56200000.0
2005-05-04 04:45:00,2.26009,2.26022,2.25946,2.25982,26100000.0
2005-05-04 04:46:00,2.25993,2.2604,2.25993,2.26032,34600000.0
2005-05-04 04:47:00,2.26034,2.26048,2.25994,2.26011,40000000.0
2005-05-04 04:48:00,2.26008,2.26054,2.26004,2.2604,27800000.0
2005-05-04 04:49:00,2.26019,2.26054,2.26,2.2602,47500000.0
2005-05-04 04:50:00,2.2602,2.26073,2.26013,2.26054,55200000.0
2005-05-04 04:51:00,2.26036,2.26039,2.26002,2.2602,26800000.0
2005-05-04 04:52:00,2.25983,2.26017,2.25967,2.25967,35400000.0
2005-05-04 04:53:00,2.25984,2.25994,2.25958,2.2597,21100000.0
2005-05-04 04:54:00,2.25978,2.25986,2.25948,2.2596,30200000.0
2005-05-04 04:55:00,2.25982,2.25987,2.25875,2.25895,29700000.0
2005-05-04 04:56:00,2.25917,2.25921,2.25859,2.25891,44700000.0
2005-05-04 04:57:00,2.25896,2.25999,2.25884,2.25953,39700000.0
2005-05-04 04:58:00,2.26,2.26,2.2594,2.25968,16400000.0
2005-05-04 04:59:00,2.25963,2.26001,2.2594,2.25955,35600000.0
2005-05-04 05:00:00,2.25935,2.25974,2.25913,2.2592,35600000.0
2005-05-04 05:01:00,2.25935,2.25967,2.25905,2.2593,29400000.0
2005-05-04 05:02:00,2.25968,2.25991,2.25948,2.25991,16300000.0
2005-05-04 05:03:00,2.25938,2.25984,2.25934,2.2594,42500000.0
2005-05-04 05:04:00,2.25984,2.2602,2.25955,2.25975,38000000.0
2005-05-04 05:05:00,2.26017,2.26039,2.25995,2.26032,34300000.0
2005-05-04 05:06:00,2.26007,2.2602,2.25989,2.2602,38300000.0
2005-05-04 05:07:00,2.2602,2.2602,2.25952,2.25995,53100000.0
2005-05-04 05:08:00,2.26014,2.26027,2.25964,2.25973,23000000.0
2005-05-04 05:09:00,2.25958,2.25997,2.25952,2.25992,48000000.0
2005-05-04 05:10:00,2.25982,2.26004,2.25963,2.25977,59500000.0
2005-05-04 05:11:00,2.26006,2.26006,2.25971,2.25985,24800000.0
2005-05-04 05:12:00,2.26024,2.26037,2.25967,2.26005,33400000.0
2005-05-04 05:13:00,2.25992,2.26059,2.25992,2.26025,35000000.0
2005-05-04 05:14:00,2.25996,2.26029,2.25975,2.2601,33500000.0
2005-05-04 05:15:00,2.26047,2.26063,2.26012,2.26027,21700000.0
2005-05-04 05:16:00,2.26044,2.26071,2.26029,2.26053,31100000.0
2005-05-04 05:17:00,2.26072,2.26083,2.26057,2.26058,32000000.0
2005-05-04 05:18:00,2.26033,2.26082,2.26033,2.2605,31000000.0
2005-05-04 05:19:00,2.26033,2.26067,2.26018,2.26061,50200000.0
2005-05-04 05:20:00,2.26065,2.26088,2.26023,2.26076,47700001.0
2005-05-04 05:21:00,2.26061,2.26099,2.26037,2.26037,33000000.0
2005-05-04 05:22:00,2.26067,2.26081,2.26023,2.26023,21000000.0
2005-05-04 05:23:00,2.26041,2.26055,2.26024,2.26024,26100000.0
2005-05-04 05:24:00,2.26099,2.26099,2.26019,2.2603,31800000.0
2005-05-04 05:25:00,2.25993,2.26083,2.25988,2.26051,30100000.0
2005-05-04 05:26:00,2.26069,2.26094,2.26049,2.26062,32200000.0
2005-05-04 05:27:00,2.26038,2.26089,2.26031,2.26082,54900000.0
2005-05-04 05:28:00,2.26082,2.26086,2.26042,2.26042,17000000.0
2005-05-04 05:29:00,2.26013,2.26086,2.26013,2.26083,25600000.0
2005-05-04 05:30:00,2.26067,2.26123,2.26037,2.26115,32400000.0
2005-05-04 05:31:00,2.26096,2.26099,2.26056,2.26056,34200000.0
2005-05-04 05:32:00,2.26106,2.26112,2.2606,2.26064,60900000.0
2005-05-04 05:33:00,2.26078,2.26105,2.26066,2.26098,45200000.0
2005-05-04 05:34:00,2.2608,2.26129,2.26061,2.26117,51900000.0
2005-05-04 05:35:00,2.26167,2.26167,2.26078,2.26107,24900000.0
2005-05-04 05:36:00,2.26087,2.26107,2.2606,2.26079,43500000.0
2005-05-04 05:37:00,2.26104,2.26104,2.26053,2.26068,23900000.0
2005-05-04 05:38:00,2.26086,2.26099,2.2604,2.26076,29200000.0
2005-05-04 05:39:00,2.26056,2.26097,2.26049,2.26095,26000000.0
2005-05-04 05:40:00,2.26035,2.26078,2.26029,2.26057,25700000.0
2005-05-04 05:41:00,2.26052,2.26068,2.26029,2.26053,41400000.0
2005-05-04 05:42:00,2.26047,2.26072,2.2603,2.26068,26900000.0
2005-05-04 05:43:00,2.26041,2.26093,2.26037,2.26093,42500000.0
2005-05-04 05:44:00,2.26085,2.26097,2.26036,2.26073,67099998.0
2005-05-04 05:45:00,2.26085,2.26105,2.2605,2.26095,54700000.0
2005-05-04 05:46:00,2.26111,2.26112,2.26063,2.26085,58400000.0
2005-05-04 05:47:00,2.26095,2.261,2.26001,2.26014,29400000.0
2005-05-04 05:48:00,2.26032,2.2607,2.2601,2.26068,57100000.0
2005-05-04 05:49:00,2.26081,2.2609,2.2603,2.26075,43800000.0
2005-05-04 05:50:00,2.26075,2.26116,2.26075,2.26079,41600000.0
2005-05-04 05:51:00,2.26068,2.26118,2.26068,2.26083,75900000.0
2005-05-04 05:52:00,2.26067,2.2608,2.26047,2.26047,40900000.0
2005-05-04 05:53:00,2.26076,2.26104,2.26037,2.26058,30300000.0
2005-05-04 05:54:00,2.26058,2.2609,2.26043,2.26083,37400000.0
2005-05-04 05:55:00,2.26093,2.26093,2.26045,2.26053,27800000.0
2005-05-04 05:56:00,2.26072,2.26086,2.26048,2.26051,49500000.0
2005-05-04 05:57:00,2.26047,2.26064,2.26031,2.26042,25800000.0
2005-05-04 05:58:00,2.26056,2.26096,2.26044,2.26063,56100000.0
2005-05-04 05:59:00,2.26064,2.26107,2.26041,2.26107,41100000.0
2005-05-04 06:00:00,2.26053,2.26124,2.26039,2.26091,22900000.0
2005-05-04 06:01:00,2.26063,2.26115,2.26063,2.26115,54500000.0
2005-05-04 06:02:00,2.26147,2.26147,2.26039,2.2604,28600000.0
2005-05-04 06:03:00,2.26074,2.26131,2.26062,2.2612,47800000.0
2005-05-04 06:04:00,2.26093,2.26125,2.2607,2.26087,41600000.0
2005-05-04 06:05:00,2.26099,2.26105,2.26058,2.26078,38000000.0
2005-05-04 06:06:00,2.26086,2.26087,2.26006,2.26017,30500000.0
2005-05-04 06:07:00,2.26028,2.2605,2.26016,2.26016,17100000.0
2005-05-04 06:08:00,2.26061,2.26085,2.26028,2.2608,24400000.0
2005-05-04 06:09:00,2.26068,2.26094,2.26053,2.26058,23900000.0
2005-05-04 06:10:00,2.26157,2.26162,2.26045,2.2605,31900000.0
2005-05-04 06:11:00,2.26028,2.26068,2.26028,2.26046,37500000.0
2005-05-04 06:12:00,2.26069,2.26106,2.26066,2.26083,41100000.0
2005-05-04 06:13:00,2.26092,2.26092,2.26075,2.26081,41300000.0
2005-05-04 06:14:00,2.26098,2.26105,2.26067,2.26067,25400000.0
2005-05-04 06:15:00,2.26041,2.26093,2.26038,2.26074,46600000.0
2005-05-04 06:16:00,2.26052,2.26092,2.26017,2.26065,38300000.0
2005-05-04 06:17:00,2.26021,2.26068,2.26015,2.26068,53300001.0
2005-05-04 06:18:00,2.26045,2.26091,2.26026,2.26091,23800000.0
2005-05-04 06:19:00,2.26058,2.26137,2.26032,2.26133,40900000.0
2005-05-04 06:20:00,2.26082,2.2609,2.26062,2.26076,39900000.0
2005-05-04 06:21:00,2.26097,2.26109,2.26054,2.2609,28600000.0
2005-05-04 06:22:00,2.2613,2.26142,2.26096,2.26138,37900000.0
2005-05-04 06:23:00,2.26142,2.26162,2.26125,2.26126,40600000.0
2005-05-04 06:24:00,2.26126,2.2614,2.26093,2.261,41100000.0
2005-05-04 06:25:00,2.26071,2.26105,2.26071,2.26089,28300000.0
2005-05-04 06:26:00,2.26089,2.2614,2.26088,2.26134,71500000.0
2005-05-04 06:27:00,2.26126,2.26181,2.26112,2.2617,37400000.0
2005-05-04 06:28:00,2.26134,2.26142,2.26093,2.26107,51600000.0
2005-05-04 06:29:00,2.26098,2.2611,2.26022,2.26022,32700000.0
2005-05-04 06:30:00,2.26023,2.26112,2.26009,2.26077,40600000.0
2005-05-04 06:31:00,2.26051,2.26122,2.26038,2.26084,49500000.0
2005-05-04 06:32:00,2.2605,2.26082,2.26016,2.26071,28700000.0
2005-05-04 06:33:00,2.26049,2.26064,2.26018,2.26023,20500000.0
2005-05-04 06:34:00,2.26082,2.26085,2.26036,2.26054,33000000.0
2005-05-04 06:35:00,2.26043,2.26083,2.26037,2.26073,37900000.0
2005-05-04 06:36:00,2.26043,2.2609,2.26027,2.26031,39900000.0
2005-05-04 06:37:00,2.26025,2.26085,2.26025,2.26077,36300000.0
2005-05-04 06:38:00,2.26086,2.26086,2.26026,2.26062,48200000.0
2005-05-04 06:39:00,2.26078,2.26082,2.26042,2.26067,43800000.0
2005-05-04 06:40:00,2.26095,2.26118,2.26079,2.26116,29200000.0
2005-05-04 06:41:00,2.26119,2.26119,2.26082,2.26085,28500000.0
2005-05-04 06:42:00,2.26089,2.26103,2.26069,2.26082,27000000.0
2005-05-04 06:43:00,2.2603,2.26117,2.26021,2.26117,48300001.0
2005-05-04 06:44:00,2.2611,2.2611,2.26056,2.26081,48200000.0
2005-05-04 06:45:00,2.2606,2.26106,2.26021,2.26021,37200000.0
2005-05-04 06:46:00,2.2605,2.26114,2.26038,2.26085,42400000.0
2005-05-04 06:47:00,2.26051,2.26084,2.26041,2.26049,49500000.0
2005-05-04 06:48:00,2.26099,2.2612,2.26048,2.26056,37200000.0
2005-05-04 06:49:00,2.26068,2.26078,2.26036,2.26036,42800000.0
2005-05-04 06:50:00,2.26052,2.26068,2.26025,2.26053,23500000.0
2005-05-04 06:51:00,2.26045,2.26092,2.26018,2.2606,41300000.0
2005-05-04 06:52:00,2.26087,2.26093,2.26025,2.26055,49200000.0
2005-05-04 06:53:00,2.26047,2.26068,2.26037,2.26048,41900000.0
2005-05-04 06:54:00,2.2607,2.2609,2.26042,2.26042,42700000.0
2005-05-04 06:55:00,2.26059,2.26098,2.26058,2.26093,39800000.0
2005-05-04 06:56:00,2.26116,2.26144,2.2608,2.2612,50800000.0
2005-05-04 06:57:00,2.2611,2.26153,2.261,2.26152,57000000.0
2005-05-04 06:58:00,2.26113,2.26208,2.26113,2.26189,39200000.0
2005-05-04 06:59:00,2.26195,2.26211,2.26168,2.2619,32400000.0
2005-05-04 07:00:00,2.26209,2.26217,2.26117,2.26126,33900000.0
2005-05-04 07:01:00,2.26108,2.26151,2.26096,2.26151,21800000.0
2005-05-04 07:02:00,2.26158,2.26173,2.26145,2.26153,38400000.0
2005-05-04 07:03:00,2.26177,2.26177,2.26049,2.26061,36800000.0
2005-05-04 07:04:00,2.26049,2.26107,2.26049,2.2609,58800000.0
2005-05-04 07:05:00,2.26073,2.26104,2.2605,2.26066,31100000.0
2005-05-04 07:06:00,2.26068,2.26077,2.26002,2.26032,46400000.0
2005-05-04 07:07:00,2.26011,2.26076,2.26011,2.26057,24000000.0
2005-05-04 07:08:00,2.26082,2.26114,2.26041,2.26081,47500000.0
2005-05-04 07:09:00,2.26078,2.26166,2.26056,2.26166,38700000.0
2005-05-04 07:10:00,2.26128,2.2616,2.26115,2.26131,45100000.0
2005-05-04 07:11:00,2.26155,2.26175,2.26119,2.26154,34000000.0
2005-05-04 07:12:00,2.26145,2.26155,2.26114,2.26136,45500000.0
2005-05-04 07:13:00,2.26127,2.26157,2.26123,2.26154,49300000.0
2005-05-04 07:14:00,2.26138,2.26179,2.26138,2.26161,21800000.0
2005-05-04 07:15:00,2.26161,2.26179,2.26137,2.26158,41100000.0
2005-05-04 07:16:00,2.26133,2.26174,2.26128,2.26135,55300000.0
2005-05-04 07:17:00,2.26126,2.26179,2.26115,2.26142,22800000.0
2005-05-04 07:18:00,2.26147,2.26178,2.26141,2.26164,34400000.0
2005-05-04 07:19:00,2.26173,2.26185,2.26157,2.26182,51900000.0
2005-05-04 07:20:00,2.26184,2.26187,2.26139,2.26174,58800000.0
2005-05-04 07:21:00,2.26159,2.26174,2.26134,2.26164,44200000.0
2005-05-04 07:22:00,2.26161,2.26202,2.26135,2.26202,41500000.0
2005-05-04 07:23:00,2.26152,2.26205,2.26134,2.26139,35400000.0
2005-05-04 07:24:00,2.26172,2.26178,2.26136,2.26158,44000000.0
2005-05-04 07:25:00,2.26142,2.26181,2.26133,2.26172,35600000.0
2005-05-04 07:26:00,2.26166,2.2618,2.26139,2.26161,39300000.0
2005-05-04 07:27:00,2.26147,2.26159,2.26128,2.26132,35900000.0
2005-05-04 07:28:00,2.26162,2.2621,2.26146,2.26196,21500000.0
2005-05-04 07:29:00,2.26186,2.26186,2.26131,2.2615,29800000.0
2005-05-04 07:30:00,2.26199,2.26199,2.26161,2.26177,12600000.0
2005-05-04 07:31:00,2.26161,2.2619,2.26152,2.26157,34400000.0
2005-05-04 07:32:00,2.26187,2.26187,2.2612,2.2615,46000000.0
2005-05-04 07:33:00,2.26151,2.26192,2.26142,2.26152,38500000.0
2005-05-04 07:34:00,2.26157,2.26182,2.26141,2.26141,27300000.0
2005-05-04 07:35:00,2.26179,2.2619,2.2614,2.2614,14300000.0
2005-05-04 07:36:00,2.26178,2.26178,2.26147,2.26162,26400000.0
2005-05-04 07:37:00,2.26152,2.26165,2.26121,2.26133,31100000.0
2005-05-04 07:38:00,2.26127,2.26153,2.26108,2.26131,45500000.0
2005-05-04 07:39:00,2.26102,2.26182,2.2609,2.26182,24500000.0
2005-05-04 07:40:00,2.26143,2.26162,2.26103,2.2612,41300000.0
2005-05-04 07:41:00,2.26108,2.26137,2.2609,2.2611,25000000.0
2005-05-04 07:42:00,2.26106,2.26136,2.26104,2.26126,49600000.0
2005-05-04 07:43:00,2.26115,2.26145,2.26104,2.26139,32400000.0
2005-05-04 07:44:00,2.26167,2.26167,2.26108,2.26138,56800000.0
2005-05-04 07:45:00,2.26158,2.26184,2.26125,2.26125,42400000.0
2005-05-04 07:46:00,2.26195,2.26195,2.26115,2.26156,29600000.0
2005-05-04 07:47:00,2.26159,2.26162,2.2613,2.26138,48200000.0
2005-05-04 07:48:00,2.26119,2.26128,2.26084,2.26104,33300000.0
2005-05-04 07:49:00,2.26109,2.26111,2.26095,2.26103,34300000.0
2005-05-04 07:50:00,2.2613,2.26169,2.26115,2.26154,29300000.0
2005-05-04 07:51:00,2.26127,2.26152,2.26103,2.26103,23800000.0
2005-05-04 07:52:00,2.26106,2.26136,2.26087,2.26127,50500000.0
2005-05-04 07:53:00,2.26111,2.2616,2.26104,2.26136,29800000.0
2005-05-04 07:54:00,2.26139,2.26145,2.26094,2.26099,19400000.0
2005-05-04 07:55:00,2.26114,2.2613,2.26092,2.26111,55500000.0
2005-05-04 07:56:00,2.26063,2.26143,2.26063,2.26114,33800000.0
2005-05-04 07:57:00,2.2613,2.26131,2.26038,2.26038,33100000.0
2005-05-04 07:58:00,2.26053,2.26084,2.25991,2.26077,28500000.0
2005-05-04 07:59:00,2.2609,2.2609,2.26025,2.26025,64100000.0
2005-05-04 08:00:00,2.26021,2.2608,2.26013,2.26058,32500000.0
2005-05-04 08:01:00,2.26038,2.26085,2.26032,2.26048,54500000.0
2005-05-04 08:02:00,2.26079,2.26104,2.26043,2.26043,61700000.0
2005-05-04 08:03:00,2.26076,2.26093,2.26054,2.26088,21900000.0
2005-05-04 08:04:00,2.26035,2.26153,2.26035,2.26114,33300000.0
2005-05-04 08:05:00,2.26117,2.26129,2.26047,2.26047,25100000.0
2005-05-04 08:06:00,2.26051,2.261,2.26048,2.26099,70400001.0
2005-05-04 08:07:00,2.2611,2.2611,2.26064,2.26064,25800000.0
2005-05-04 08:08:00,2.26074,2.26102,2.26048,2.26066,37000000.0
2005-05-04 08:09:00,2.26067,2.26067,2.26012,2.26012,33900000.0
2005-05-04 08:10:00,2.26053,2.26092,2.26045,2.26085,39300000.0
2005-05-04 08:11:00,2.26131,2.26188,2.26131,2.26134,22800000.0
2005-05-04 08:12:00,2.26165,2.26187,2.26139,2.2617,37700000.0
2005-05-04 08:13:00,2.26175,2.26208,2.26142,2.26179,45300001.0
2005-05-04 08:14:00,2.26211,2.26211,2.26175,2.26175,19000000.0
2005-05-04 08:15:00,2.26219,2.26219,2.26165,2.26166,36200000.0
2005-05-04 08:16:00,2.26183,2.26229,2.26171,2.26216,76299999.0
2005-05-04 08:17:00,2.26248,2.26259,2.26184,2.26184,44000000.0
2005-05-04 08:18:00,2.26197,2.26208,2.26145,2.26145,29100000.0
2005-05-04 08:19:00,2.261,2.26144,2.26099,2.26125,68499999.0
2005-05-04 08:20:00,2.26079,2.26111,2.26062,2.26062,28200000.0
2005-05-04 08:21:00,2.26081,2.26108,2.26072,2.26087,23800000.0
2005-05-04 08:22:00,2.26132,2.26149,2.26108,2.26127,48100000.0
2005-05-04 08:23:00,2.26125,2.26164,2.26108,2.26138,53400000.0
2005-05-04 08:24:00,2.26156,2.26164,2.26112,2.26138,29800000.0
2005-05-04 08:25:00,2.26155,2.2617,2.26117,2.26117,25200000.0
2005-05-04 08:26:00,2.26152,2.2616,2.26118,2.26138,46000000.0
2005-05-04 08:27:00,2.26115,2.26174,2.26088,2.26174,39300000.0
2005-05-04 08:28:00,2.26162,2.26174,2.26127,2.26127,46800000.0
2005-05-04 08:29:00,2.26126,2.26159,2.26116,2.26159,43400000.0
2005-05-04 08:30:00,2.26189,2.26219,2.26154,2.26173,27300000.0
2005-05-04 08:31:00,2.26186,2.2621,2.26163,2.2621,39500000.0
2005-05-04 08:32:00,2.26157,2.26188,2.26108,2.26108,34600000.0
2005-05-04 08:33:00,2.26136,2.26136,2.26105,2.26105,31300000.0
2005-05-04 08:34:00,2.26147,2.26151,2.261,2.261,38200000.0
2005-05-04 08:35:00,2.26088,2.26114,2.26068,2.261,29800000.0
2005-05-04 08:36:00,2.26144,2.26157,2.26096,2.26136,34200000.0
2005-05-04 08:37:00,2.26161,2.2617,2.26125,2.26125,49500000.0
2005-05-04 08:38:00,2.26152,2.26176,2.26118,2.2616,25900000.0
2005-05-04 08:39:00,2.26153,2.26161,2.26115,2.26123,41300000.0
2005-05-04 08:40:00,2.26127,2.26147,2.26103,2.26147,27800000.0
2005-05-04 08:41:00,2.26125,2.26172,2.26125,2.26172,25700000.0
2005-05-04 08:42:00,2.26149,2.26203,2.26149,2.262,27800000.0
2005-05-04 08:43:00,2.26197,2.26232,2.26182,2.26197,43500000.0
2005-05-04 08:44:00,2.26221,2.26238,2.26184,2.26216,38700000.0
2005-05-04 08:45:00,2.26241,2.26254,2.26198,2.26216,39200000.0
2005-05-04 08:46:00,2.26211,2.26238,2.26193,2.26211,40500000.0
2005-05-04 08:47:00,2.26242,2.26245,2.26196,2.26213,44000000.0
2005-05-04 08:48:00,2.26212,2.26213,2.26168,2.26168,53900000.0
2005-05-04 08:49:00,2.26186,2.26211,2.26176,2.26207,25200000.0
2005-05-04 08:50:00,2.26238,2.26259,2.26226,2.26245,25000000.0
2005-05-04 08:51:00,2.26233,2.26257,2.26196,2.26196,45700000.0
2005-05-04 08:52:00,2.26206,2.26254,2.26203,2.26238,39600000.0
2005-05-04 08:53:00,2.26233,2.26248,2.26221,2.26221,23300000.0
2005-05-04 08:54:00,2.26237,2.26254,2.26197,2.26231,40800000.0
2005-05-04 08:55:00,2.26223,2.26247,2.26205,2.26239,20800000.0
2005-05-04 08:56:00,2.2625,2.26262,2.26227,2.26227,47600000.0
2005-05-04 08:57:00,2.26221,2.26245,2.26179,2.26205,42700000.0
2005-05-04 08:58:00,2.26252,2.26252,2.26179,2.26203,37700000.0
2005-05-04 08:59:00,2.26163,2.26198,2.26147,2.2617,47500000.0
2005-05-04 09:00:00,2.26138,2.26158,2.26128,2.26149,26100000.0
2005-05-04 09:01:00,2.26166,2.26187,2.2613,2.2617,27700000.0
2005-05-04 09:02:00,2.26202,2.26222,2.2618,2.26186,35200000.0
2005-05-04 09:03:00,2.26204,2.26246,2.2619,2.26219,56500000.0
2005-05-04 09:04:00,2.26235,2.26271,2.26226,2.26258,37100000.0
2005-05-04 09:05:00,2.26263,2.2629,2.26255,2.26282,41200000.0
2005-05-04 09:06:00,2.26291,2.26331,2.26274,2.26327,24600000.0
2005-05-04 09:07:00,2.26321,2.26344,2.26299,2.26325,29400000.0
2005-05-04 09:08:00,2.2633,2.26341,2.26302,2.26307,33800000.0
2005-05-04 09:09:00,2.26284,2.26305,2.26233,2.26253,33900000.0
2005-05-04 09:10:00,2.26287,2.26291,2.26231,2.26231,66300000.0
2005-05-04 09:11:00,2.26235,2.26262,2.26216,2.26231,22400000.0
2005-05-04 09:12:00,2.26264,2.26288,2.26234,2.26234,39100000.0
2005-05-04 09:13:00,2.26233,2.26287,2.26232,2.26255,38800000.0
2005-05-04 09:14:00,2.26263,2.26271,2.26253,2.26258,48400000.0
2005-05-04 09:15:00,2.26284,2.26293,2.26225,2.26225,25300000.0
2005-05-04 09:16:00,2.26284,2.26287,2.26236,2.26268,32500000.0
2005-05-04 09:17:00,2.26288,2.26294,2.2623,2.2627,51000000.0
2005-05-04 09:18:00,2.26273,2.26321,2.26266,2.26317,26800000.0
2005-05-04 09:19:00,2.26283,2.26318,2.26276,2.26297,23400000.0
2005-05-04 09:20:00,2.26315,2.26315,2.26221,2.26221,36500000.0
2005-05-04 09:21:00,2.26263,2.26326,2.26243,2.26312,40700000.0
2005-05-04 09:22:00,2.26286,2.26286,2.26219,2.26219,45500000.0
2005-05-04 09:23:00,2.26269,2.26274,2.26241,2.2627,18400000.0
2005-05-04 09:24:00,2.26267,2.26279,2.26228,2.26261,22000000.0
2005-05-04 09:25:00,2.26254,2.26304,2.26242,2.26264,34800000.0
2005-05-04 09:26:00,2.26295,2.26305,2.26248,2.26251,27100000.0
2005-05-04 09:27:00,2.26306,2.2632,2.26251,2.26258,47800000.0
2005-05-04 09:28:00,2.2631,2.26321,2.26261,2.26278,33500000.0
2005-05-04 09:29:00,2.26273,2.26322,2.26272,2.26318,23800000.0
2005-05-04 09:30:00,2.26324,2.26336,2.26307,2.26311,47300000.0
2005-05-04 09:31:00,2.26303,2.26327,2.26292,2.2632,22800000.0
2005-05-04 09:32:00,2.26343,2.26347,2.26304,2.26317,40000000.0
2005-05-04 09:33:00,2.26295,2.26353,2.26284,2.26337,54200000.0
2005-05-04 09:34:00,2.26289,2.26329,2.26282,2.26313,46600000.0
2005-05-04 09:35:00,2.26309,2.26339,2.26256,2.26275,71900000.0
2005-05-04 09:36:00,2.26297,2.26309,2.26231,2.26289,56299999.0
2005-05-04 09:37:00,2.26304,2.26307,2.26268,2.26287,53400000.0
2005-05-04 09:38:00,2.26283,2.26315,2.26261,2.26291,51400000.0
2005-05-04 09:39:00,2.2626,2.26278,2.26231,2.2626,46900000.0
2005-05-04 09:40:00,2.2625,2.26298,2.2624,2.26259,38700000.0
2005-05-04 09:41:00,2.26241,2.26264,2.26239,2.2626,28700000.0
2005-05-04 09:42:00,2.26264,2.26297,2.26262,2.26283,36400000.0
2005-05-04 09:43:00,2.26292,2.26302,2.26219,2.26294,43300000.0
2005-05-04 09:44:00,2.2633,2.2633,2.26262,2.26275,34100000.0
2005-05-04 09:45:00,2.26271,2.26298,2.26266,2.2629,33700000.0
2005-05-04 09:46:00,2.26298,2.26315,2.26255,2.26279,27000000.0
2005-05-04 09:47:00,2.26257,2.26294,2.26256,2.26282,33900000.0
2005-05-04 09:48:00,2.26268,2.26312,2.26263,2.26312,65400000.0
2005-05-04 09:49:00,2.26287,2.26322,2.26253,2.26322,31700000.0
2005-05-04 09:50:00,2.26343,2.26351,2.26308,2.26312,40000000.0
2005-05-04 09:51:00,2.26295,2.26295,2.26234,2.26245,44800000.0
2005-05-04 09:52:00,2.26287,2.26288,2.26253,2.26262,50600000.0
2005-05-04 09:53:00,2.26262,2.26285,2.26256,2.2627,21600000.0
2005-05-04 09:54:00,2.26272,2.26298,2.26251,2.26291,18100000.0
2005-05-04 09:55:00,2.26303,2.26306,2.26265,2.26281,39000000.0
2005-05-04 09:56:00,2.26288,2.26319,2.26281,2.26299,33500000.0
2005-05-04 09:57:00,2.26291,2.26323,2.26276,2.26285,66200000.0
2005-05-04 09:58:00,2.2628,2.26338,2.26251,2.26321,42900000.0
2005-05-04 09:59:00,2.26317,2.2633,2.26283,2.26301,60600000.0
2005-05-04 10:00:00,2.26274,2.26302,2.26258,2.26277,26300000.0
2005-05-04 10:01:00,2.26257,2.26283,2.26255,2.26279,47000000.0
2005-05-04 10:02:00,2.26312,2.26312,2.26239,2.2627,46400000.0
2005-05-04 10:03:00,2.26283,2.26303,2.26242,2.26242,42300000.0
2005-05-04 10:04:00,2.26292,2.26292,2.26248,2.26266,27400000.0
2005-05-04 10:05:00,2.26257,2.26269,2.26233,2.26247,46600000.0
2005-05-04 10:06:00,2.26239,2.26258,2.26221,2.26225,35400000.0
2005-05-04 10:07:00,2.26235,2.26235,2.26187,2.26207,42600000.0
2005-05-04 10:08:00,2.2625,2.26254,2.26163,2.2618,55100000.0
2005-05-04 10:09:00,2.26146,2.26204,2.26145,2.26204,24200000.0
2005-05-04 10:10:00,2.26224,2.26227,2.26167,2.26187,32800000.0
2005-05-04 10:11:00,2.26152,2.26198,2.26149,2.26171,34900000.0
2005-05-04 10:12:00,2.26185,2.26189,2.26139,2.26162,48000000.0
2005-05-04 10:13:00,2.26174,2.26174,2.26141,2.26168,40000000.0
2005-05-04 10:14:00,2.26172,2.26178,2.26127,2.26139,31100000.0
2005-05-04 10:15:00,2.26165,2.2619,2.26141,2.26164,22500000.0
2005-05-04 10:16:00,2.26181,2.26205,2.26152,2.26183,34100000.0
2005-05-04 10:17:00,2.26173,2.26196,2.26153,2.26184,34300000.0
2005-05-04 10:18:00,2.26186,2.26213,2.26169,2.26213,38000000.0
2005-05-04 10:19:00,2.26169,2.26211,2.26169,2.2618,47300000.0
2005-05-04 10:20:00,2.26195,2.26221,2.26174,2.26186,21300000.0
2005-05-04 10:21:00,2.26201,2.26228,2.26193,2.26225,53500000.0
2005-05-04 10:22:00,2.26178,2.26215,2.26174,2.26215,50200000.0
2005-05-04 10:23:00,2.26179,2.26212,2.26167,2.26205,43200000.0
2005-05-04 10:24:00,2.26199,2.2621,2.26174,2.2621,31700000.0
2005-05-04 10:25:00,2.26197,2.26214,2.26163,2.26177,37400000.0
2005-05-04 10:26:00,2.26191,2.26207,2.2616,2.26191,34100000.0
2005-05-04 10:27:00,2.26175,2.26229,2.26175,2.2621,21800000.0
2005-05-04 10:28:00,2.26197,2.26226,2.2619,2.2622,32300000.0
2005-05-04 10:29:00,2.26207,2.26213,2.2617,2.26202,60600000.0
2005-05-04 10:30:00,2.26184,2.26219,2.26168,2.26194,30600000.0
2005-05-04 10:31:00,2.26191,2.26217,2.26176,2.2621,49700000.0
2005-05-04 10:32:00,2.26218,2.26235,2.26149,2.26191,39100000.0
2005-05-04 10:33:00,2.26211,2.26217,2.26158,2.26198,29500000.0
2005-05-04 10:34:00,2.2621,2.26218,2.26157,2.26173,35400000.0
2005-05-04 10:35:00,2.26143,2.262,2.26143,2.26165,43800000.0
2005-05-04 10:36:00,2.2615,2.26176,2.26128,2.26153,41200000.0
2005-05-04 10:37:00,2.26182,2.26186,2.2613,2.2617,29400000.0
2005-05-04 10:38:00,2.26163,2.26213,2.26157,2.26182,47300000.0
2005-05-04 10:39:00,2.26138,2.26203,2.26135,2.2619,23300000.0
2005-05-04 10:40:00,2.26185,2.26189,2.26149,2.26155,41100000.0
2005-05-04 10:41:00,2.26157,2.262,2.26141,2.26188,34800000.0
2005-05-04 10:42:00,2.26234,2.26234,2.26173,2.26173,35000000.0
2005-05-04 10:43:00,2.26194,2.26223,2.26171,2.26206,35100000.0
2005-05-04 10:44:00,2.26202,2.26222,2.26181,2.26181,32300000.0
2005-05-04 10:45:00,2.26181,2.26212,2.26153,2.26189,19700000.0
2005-05-04 10:46:00,2.26213,2.26213,2.26156,2.26166,33000000.0
2005-05-04 10:47:00,2.26151,2.26177,2.2614,2.26153,45000000.0
2005-05-04 10:48:00,2.26133,2.26194,2.26123,2.26182,43600000.0
2005-05-04 10:49:00,2.26161,2.26216,2.26147,2.26216,40800000.0
2005-05-04 10:50:00,2.26184,2.26201,2.26157,2.26193,38200000.0
2005-05-04 10:51:00,2.26168,2.26228,2.26161,2.26208,29500000.0
2005-05-04 10:52:00,2.26209,2.26213,2.26152,2.26163,58299999.0
2005-05-04 10:53:00,2.26183,2.26212,2.26168,2.26187,37500000.0
2005-05-04 10:54:00,2.26214,2.26214,2.26185,2.26185,27800000.0
2005-05-04 10:55:00,2.26167,2.26214,2.26155,2.26193,38000000.0
2005-05-04 10:56:00,2.26166,2.26198,2.26136,2.26198,26300000.0
2005-05-04 10:57:00,2.2618,2.26223,2.26153,2.2619,70700000.0
2005-05-04 10:58:00,2.26212,2.26212,2.26157,2.26182,35200000.0
2005-05-04 10:59:00,2.2619,2.26206,2.2616,2.26191,48800000.0
2005-05-04 11:00:00,2.26218,2.2624,2.26191,2.26221,33200000.0
2005-05-04 11:01:00,2.26209,2.26223,2.26173,2.26188,63200000.0
2005-05-04 11:02:00,2.26211,2.26242,2.26181,2.26242,40000000.0
2005-05-04 11:03:00,2.26232,2.26239,2.26197,2.26204,33600000.0
2005-05-04 11:04:00,2.26173,2.26244,2.26173,2.26211,28700000.0
2005-05-04 11:05:00,2.26204,2.26237,2.26199,2.26211,63000000.0
2005-05-04 11:06:00,2.26226,2.26234,2.26188,2.26232,28600000.0
2005-05-04 11:07:00,2.26199,2.26217,2.26184,2.26211,44400000.0
2005-05-04 11:08:00,2.26227,2.26252,2.26203,2.26204,22000000.0
2005-05-04 11:09:00,2.26208,2.26234,2.2618,2.26225,54700000.0
2005-05-04 11:10:00,2.26205,2.26246,2.26199,2.26232,30500000.0
2005-05-04 11:11:00,2.26228,2.26238,2.26193,2.262,42500000.0
2005-05-04 11:12:00,2.26193,2.26217,2.26175,2.26195,58800000.0
2005-05-04 11:13:00,2.26187,2.26192,2.2615,2.26153,43200000.0
2005-05-04 11:14:00,2.26173,2.26202,2.26138,2.26167,44000000.0
2005-05-04 11:15:00,2.26135,2.26195,2.26121,2.2618,32400000.0
2005-05-04 11:16:00,2.26135,2.2621,2.26134,2.26209,25200000.0
2005-05-04 11:17:00,2.26173,2.26174,2.26129,2.26171,61800000.0
2005-05-04 11:18:00,2.26184,2.2619,2.26136,2.26164,44400000.0
2005-05-04 11:19:00,2.26159,2.2624,2.26151,2.26174,48500000.0
2005-05-04 11:20:00,2.26165,2.26167,2.26123,2.26153,45800000.0
2005-05-04 11:21:00,2.26121,2.26153,2.26097,2.26153,41000000.0
2005-05-04 11:22:00,2.26143,2.26171,2.26126,2.26153,47100000.0
2005-05-04 11:23:00,2.26182,2.26192,2.26138,2.26183,38200000.0
2005-05-04 11:24:00,2.26258,2.26258,2.26191,2.26223,30100000.0
2005-05-04 11:25:00,2.26234,2.2626,2.26217,2.26237,26900000.0
2005-05-04 11:26:00,2.2626,2.26275,2.26215,2.2624,41800000.0
2005-05-04 11:27:00,2.26221,2.26269,2.26218,2.26257,38100000.0
2005-05-04 11:28:00,2.26247,2.26267,2.26226,2.26267,48200000.0
2005-05-04 11:29:00,2.26247,2.26252,2.26213,2.2623,31100000.0
2005-05-04 11:30:00,2.26271,2.26286,2.26244,2.26271,23600000.0
2005-05-04 11:31:00,2.26274,2.26288,2.26253,2.26287,53000000.0
2005-05-04 11:32:00,2.26243,2.26291,2.2623,2.26276,27800000.0
2005-05-04 11:33:00,2.26215,2.26267,2.26212,2.26267,29900000.0
2005-05-04 11:34:00,2.26269,2.26282,2.26261,2.26273,37500000.0
2005-05-04 11:35:00,2.26281,2.26303,2.2625,2.2625,36200000.0
2005-05-04 11:36:00,2.26278,2.26339,2.26278,2.26335,45500000.0
2005-05-04 11:37:00,2.26309,2.26328,2.26283,2.26328,27900000.0
2005-05-04 11:38:00,2.26325,2.26342,2.26275,2.26302,52600000.0
2005-05-04 11:39:00,2.26303,2.2634,2.26292,2.26326,35900000.0
2005-05-04 11:40:00,2.26296,2.26328,2.26296,2.26307,25300000.0
2005-05-04 11:41:00,2.26299,2.26313,2.26255,2.2627,36800000.0
2005-05-04 11:42:00,2.26282,2.26318,2.2626,2.26282,75900000.0
2005-05-04 11:43:00,2.26235,2.26285,2.26226,2.26272,55000000.0
2005-05-04 11:44:00,2.26297,2.263,2.26265,2.26277,39900000.0
2005-05-04 11:45:00,2.26322,2.26326,2.26276,2.2629,21800000.0
2005-05-04 11:46:00,2.26303,2.26317,2.26276,2.26317,38600000.0
2005-05-04 11:47:00,2.26313,2.26352,2.26298,2.26343,52400000.0
2005-05-04 11:48:00,2.26342,2.26371,2.26304,2.26355,45600000.0
2005-05-04 11:49:00,2.26369,2.26369,2.26336,2.26351,41200000.0
2005-05-04 11:50:00,2.2635,2.2635,2.26324,2.26348,19200000.0
2005-05-04 11:51:00,2.26372,2.26372,2.26315,2.26358,41100000.0
2005-05-04 11:52:00,2.26365,2.26371,2.26336,2.26371,27300000.0
2005-05-04 11:53:00,2.2633,2.26385,2.26325,2.26379,46100000.0
2005-05-04 11:54:00,2.2634,2.26353,2.26313,2.26325,44700000.0
2005-05-04 11:55:00,2.26312,2.26346,2.26294,2.2634,55800000.0
2005-05-04 11:56:00,2.2634,2.26373,2.26304,2.26344,48800000.0
2005-05-04 11:57:00,2.26323,2.26354,2.263,2.26315,26800000.0
2005-05-04 11:58:00,2.26342,2.26342,2.26297,2.26329,26600000.0
2005-05-04 11:59:00,2.26325,2.26355,2.26313,2.26349,26100000.0
2005-05-04 12:00:00,2.263,2.26323,2.2626,2.26308,26600000.0
2005-05-04 12:01:00,2.26303,2.26329,2.26287,2.26313,53400000.0
2005-05-04 12:02:00,2.2631,2.26315,2.26261,2.26261,36900000.0
2005-05-04 12:03:00,2.26216,2.2627,2.26216,2.2626,36300000.0
2005-05-04 12:04:00,2.26255,2.26267,2.26233,2.26256,49800000.0
2005-05-04 12:05:00,2.26256,2.26297,2.26242,2.26271,33400000.0
2005-05-04 12:06:00,2.26311,2.26318,2.26279,2.26318,31600000.0
2005-05-04 12:07:00,2.26285,2.26312,2.26261,2.26312,48200000.0
2005-05-04 12:08:00,2.26317,2.26326,2.26257,2.26308,53000000.0
2005-05-04 12:09:00,2.2632,2.2632,2.26295,2.26295,22500000.0
2005-05-04 12:10:00,2.26327,2.26327,2.26259,2.26302,33200000.0
2005-05-04 12:11:00,2.2633,2.26354,2.26294,2.26345,64200000.0
2005-05-04 12:12:00,2.2636,2.26389,2.26343,2.26389,33100000.0
2005-05-04 12:13:00,2.26383,2.26397,2.2635,2.26374,28800000.0
2005-05-04 12:14:00,2.26376,2.26413,2.2637,2.26398,37700000.0
2005-05-04 12:15:00,2.2636,2.26428,2.26336,2.26411,24800000.0
2005-05-04 12:16:00,2.26417,2.26427,2.2637,2.26404,36800000.0
2005-05-04 12:17:00,2.26365,2.2644,2.26365,2.26421,32700000.0
2005-05-04 12:18:00,2.26423,2.26439,2.26388,2.26424,41600000.0
2005-05-04 12:19:00,2.26397,2.26442,2.26378,2.26426,23200000.0
2005-05-04 12:20:00,2.26439,2.26446,2.26365,2.26377,28100000.0
2005-05-04 12:21:00,2.26368,2.26404,2.2636,2.26389,33500000.0
2005-05-04 12:22:00,2.26396,2.26398,2.26355,2.26372,21700000.0
2005-05-04 12:23:00,2.26371,2.26405,2.26343,2.26405,43000000.0
2005-05-04 12:24:00,2.2636,2.26425,2.2635,2.26425,26600000.0
2005-05-04 12:25:00,2.26408,2.26424,2.26381,2.26413,40700000.0
2005-05-04 12:26:00,2.26415,2.26443,2.26378,2.26429,20600000.0
2005-05-04 12:27:00,2.26406,2.26449,2.26391,2.26449,34900000.0
2005-05-04 12:28:00,2.26469,2.26489,2.26427,2.26449,37100000.0
2005-05-04 12:29:00,2.26438,2.2647,2.26411,2.26422,43400000.0
2005-05-04 12:30:00,2.26451,2.26459,2.26404,2.26433,34700000.0
2005-05-04 12:31:00,2.26391,2.26457,2.2636,2.26455,36000000.0
2005-05-04 12:32:00,2.26444,2.26455,2.26419,2.26455,23800000.0
2005-05-04 12:33:00,2.2644,2.26442,2.26346,2.26399,49699999.0
2005-05-04 12:34:00,2.26383,2.26407,2.26358,2.26371,23600000.0
2005-05-04 12:35:00,2.26366,2.26395,2.26353,2.26377,55100000.0
2005-05-04 12:36:00,2.26375,2.26399,2.2636,2.26381,58900000.0
2005-05-04 12:37:00,2.26377,2.26395,2.26357,2.26392,56699998.0
2005-05-04 12:38:00,2.26392,2.264,2.26354,2.26379,58500000.0
2005-05-04 12:39:00,2.26357,2.26383,2.26343,2.2635,28700000.0
2005-05-04 12:40:00,2.26314,2.26341,2.26298,2.26327,26200000.0
2005-05-04 12:41:00,2.26355,2.26372,2.26319,2.26335,43600000.0
2005-05-04 12:42:00,2.26344,2.2635,2.26304,2.26325,61000000.0
2005-05-04 12:43:00,2.26318,2.26347,2.263,2.26314,27700000.0
2005-05-04 12:44:00,2.26305,2.26348,2.26282,2.26326,39700000.0
2005-05-04 12:45:00,2.26369,2.26467,2.26314,2.26314,46000000.0
2005-05-04 12:46:00,2.26312,2.26333,2.26295,2.26333,35000000.0
2005-05-04 12:47:00,2.26322,2.26366,2.26318,2.26359,30400000.0
2005-05-04 12:48:00,2.26366,2.26366,2.2626,2.26293,55800000.0
2005-05-04 12:49:00,2.26294,2.26302,2.26276,2.26288,30000000.0
2005-05-04 12:50:00,2.26322,2.26322,2.26222,2.26262,35600000.0
2005-05-04 12:51:00,2.26278,2.26289,2.26218,2.26249,30300000.0
2005-05-04 12:52:00,2.26233,2.26281,2.26222,2.26276,59600000.0
2005-05-04 12:53:00,2.26249,2.26249,2.26204,2.26216,55600001.0
2005-05-04 12:54:00,2.2618,2.26232,2.26165,2.2621,23400000.0
2005-05-04 12:55:00,2.26192,2.26222,2.26172,2.26215,43500000.0
2005-05-04 12:56:00,2.26211,2.26236,2.26174,2.26199,37100000.0
2005-05-04 12:57:00,2.26207,2.26223,2.26165,2.26193,29600000.0
2005-05-04 12:58:00,2.26216,2.26229,2.26182,2.26211,44700000.0
2005-05-04 12:59:00,2.26214,2.26248,2.26214,2.26248,40000000.0
2005-05-04 13:00:00,2.26257,2.26269,2.26193,2.26193,47200000.0
2005-05-04 13:01:00,2.26227,2.26233,2.2617,2.2617,63000000.0
2005-05-04 13:02:00,2.26161,2.26205,2.26142,2.26199,46600000.0
2005-05-04 13:03:00,2.26202,2.26261,2.26201,2.26249,42900000.0
2005-05-04 13:04:00,2.26235,2.26268,2.26217,2.26238,45900000.0
2005-05-04 13:05:00,2.26225,2.2623,2.26193,2.2622,43900000.0
2005-05-04 13:06:00,2.26208,2.26263,2.26187,2.26247,37100000.0
2005-05-04 13:07:00,2.26251,2.26264,2.26229,2.26253,50300000.0
2005-05-04 13:08:00,2.26286,2.26286,2.26242,2.26255,40100000.0
2005-05-04 13:09:00,2.26237,2.26273,2.26227,2.26273,26500000.0
2005-05-04 13:10:00,2.26226,2.26256,2.26208,2.26252,41000000.0
2005-05-04 13:11:00,2.26228,2.26282,2.26206,2.26279,30600000.0
2005-05-04 13:12:00,2.26269,2.26298,2.26249,2.26284,63100000.0
2005-05-04 13:13:00,2.26285,2.26301,2.26249,2.26263,42000000.0
2005-05-04 13:14:00,2.26298,2.26298,2.26261,2.2629,35100000.0
2005-05-04 13:15:00,2.26265,2.26299,2.26255,2.26291,60400000.0
2005-05-04 13:16:00,2.26261,2.26289,2.26251,2.26277,39400000.0
2005-05-04 13:17:00,2.26293,2.26293,2.26267,2.26271,29900000.0
2005-05-04 13:18:00,2.26312,2.26332,2.26246,2.26273,40500000.0
2005-05-04 13:19:00,2.26287,2.26296,2.26262,2.26293,37300000.0
2005-05-04 13:20:00,2.26287,2.26299,2.26251,2.2629,32400000.0
2005-05-04 13:21:00,2.26288,2.26288,2.26221,2.26269,33500000.0
2005-05-04 13:22:00,2.26282,2.26286,2.26247,2.26258,35900000.0
2005-05-04 13:23:00,2.26255,2.26284,2.26241,2.2627,47100000.0
2005-05-04 13:24:00,2.26259,2.26288,2.26247,2.26272,17100000.0
2005-05-04 13:25:00,2.26267,2.26285,2.26251,2.26285,30000000.0
2005-05-04 13:26:00,2.26255,2.26266,2.26221,2.26264,33400000.0
2005-05-04 13:27:00,2.26287,2.26296,2.26248,2.26296,31400000.0
2005-05-04 13:28:00,2.26311,2.26315,2.26265,2.2628,35900000.0
2005-05-04 13:29:00,2.26275,2.26303,2.26239,2.26285,21200000.0
2005-05-04 13:30:00,2.26299,2.26338,2.26282,2.26338,50500000.0
2005-05-04 13:31:00,2.26283,2.26346,2.26283,2.26345,27300000.0
2005-05-04 13:32:00,2.26326,2.26341,2.26297,2.26321,38600000.0
2005-05-04 13:33:00,2.26309,2.26329,2.26285,2.2631,53800000.0
2005-05-04 13:34:00,2.26322,2.26344,2.26243,2.26312,46300000.0
2005-05-04 13:35:00,2.26298,2.26355,2.26292,2.26349,49600000.0
2005-05-04 13:36:00,2.26316,2.26371,2.26308,2.26352,39100000.0
2005-05-04 13:37:00,2.2634,2.26349,2.26315,2.26337,35400000.0
2005-05-04 13:38:00,2.26334,2.26334,2.26275,2.26318,46000000.0
2005-05-04 13:39:00,2.26317,2.26343,2.26305,2.26305,48300000.0
2005-05-04 13:40:00,2.2633,2.26342,2.26246,2.26289,24800000.0
2005-05-04 13:41:00,2.26313,2.2632,2.26283,2.26308,42300000.0
2005-05-04 13:42:00,2.26326,2.26326,2.26292,2.26301,40600000.0
2005-05-04 13:43:00,2.26277,2.26309,2.26277,2.26287,22600000.0
2005-05-04 13:44:00,2.26304,2.26304,2.26246,2.26269,37000000.0
2005-05-04 13:45:00,2.26271,2.2629,2.26255,2.26268,39100000.0
2005-05-04 13:46:00,2.26286,2.26305,2.26267,2.26305,72900000.0
2005-05-04 13:47:00,2.26292,2.26304,2.26273,2.2628,38800000.0
2005-05-04 13:48:00,2.26301,2.26322,2.26282,2.26282,19500000.0
2005-05-04 13:49:00,2.26259,2.26306,2.26255,2.26282,33600000.0
2005-05-04 13:50:00,2.26269,2.26276,2.2622,2.26247,33600000.0
2005-05-04 13:51:00,2.2631,2.26388,2.26208,2.26208,28300000.0
2005-05-04 13:52:00,2.26203,2.26237,2.26177,2.262,41700000.0
2005-05-04 13:53:00,2.26232,2.26232,2.26174,2.26188,42600000.0
2005-05-04 13:54:00,2.26191,2.26206,2.26183,2.26187,31900000.0
2005-05-04 13:55:00,2.26211,2.26229,2.26192,2.262,43000000.0
2005-05-04 13:56:00,2.26211,2.26224,2.26186,2.26205,31200000.0
2005-05-04 13:57:00,2.26214,2.26239,2.26186,2.2622,28800000.0
2005-05-04 13:58:00,2.26227,2.26228,2.26188,2.26219,33200000.0
2005-05-04 13:59:00,2.26211,2.26211,2.26155,2.26168,29000000.0
2005-05-04 14:00:00,2.26192,2.26207,2.26147,2.26166,28800000.0
2005-05-04 14:01:00,2.26196,2.26202,2.26162,2.26176,18900000.0
2005-05-04 14:02:00,2.26202,2.2621,2.26146,2.26146,31100000.0
2005-05-04 14:03:00,2.26172,2.26174,2.26112,2.26134,51200000.0
2005-05-04 14:04:00,2.26165,2.26165,2.26077,2.26084,48400000.0
2005-05-04 14:05:00,2.26098,2.26133,2.26067,2.26088,24000000.0
2005-05-04 14:06:00,2.26119,2.26138,2.26054,2.26064,19300000.0
2005-05-04 14:07:00,2.26072,2.26091,2.2604,2.2604,25200000.0
2005-05-04 14:08:00,2.2609,2.26112,2.26047,2.26061,67899999.0
2005-05-04 14:09:00,2.2606,2.26064,2.26037,2.26037,30700000.0
2005-05-04 14:10:00,2.26028,2.26081,2.26006,2.26065,58800000.0
2005-05-04 14:11:00,2.26063,2.26086,2.26029,2.26029,57500001.0
2005-05-04 14:12:00,2.26066,2.26104,2.26034,2.26059,51700000.0
2005-05-04 14:13:00,2.26023,2.26062,2.26018,2.2604,39400000.0
2005-05-04 14:14:00,2.2602,2.26057,2.25992,2.26012,25800000.0
2005-05-04 14:15:00,2.26002,2.26011,2.2593,2.2597,40600000.0
2005-05-04 14:16:00,2.25946,2.25954,2.25915,2.2594,62000000.0
2005-05-04 14:17:00,2.25908,2.26007,2.25908,2.25956,17800000.0
2005-05-04 14:18:00,2.25956,2.2596,2.25926,2.25937,49100001.0
2005-05-04 14:19:00,2.25945,2.25978,2.25893,2.25905,62800000.0
2005-05-04 14:20:00,2.2591,2.25965,2.25889,2.25919,54500000.0
2005-05-04 14:21:00,2.25878,2.25976,2.25873,2.25889,36200000.0
2005-05-04 14:22:00,2.25932,2.25976,2.25873,2.25879,39500000.0
2005-05-04 14:23:00,2.25884,2.25912,2.25861,2.25891,61600001.0
2005-05-04 14:24:00,2.25885,2.25925,2.2588,2.25903,45300000.0
2005-05-04 14:25:00,2.25902,2.25941,2.25899,2.25922,25400000.0
2005-05-04 14:26:00,2.25947,2.25994,2.25889,2.25932,83399999.0
2005-05-04 14:27:00,2.25928,2.25975,2.25919,2.25975,46000000.0
2005-05-04 14:28:00,2.25945,2.25956,2.25912,2.25934,48600000.0
2005-05-04 14:29:00,2.25939,2.25958,2.25923,2.2595,41300000.0
2005-05-04 14:30:00,2.25926,2.25966,2.25923,2.25966,41000000.0
2005-05-04 14:31:00,2.25964,2.25984,2.25936,2.25974,48200000.0
2005-05-04 14:32:00,2.26022,2.26038,2.25989,2.25999,30400000.0
2005-05-04 14:33:00,2.25973,2.25982,2.25901,2.25901,42300000.0
2005-05-04 14:34:00,2.25862,2.25941,2.2585,2.25905,62000000.0
2005-05-04 14:35:00,2.25907,2.25919,2.25898,2.2591,19800000.0
2005-05-04 14:36:00,2.25901,2.25955,2.25898,2.25954,42700000.0
2005-05-04 14:37:00,2.2591,2.25986,2.25901,2.25947,17500000.0
2005-05-04 14:38:00,2.25951,2.25971,2.25903,2.25919,42900000.0
2005-05-04 14:39:00,2.25907,2.25955,2.25907,2.25943,24800000.0
2005-05-04 14:40:00,2.2595,2.25968,2.25929,2.25942,37900000.0
2005-05-04 14:41:00,2.25946,2.25988,2.25943,2.25979,31200000.0
2005-05-04 14:42:00,2.25987,2.25991,2.25949,2.25974,32000000.0
2005-05-04 14:43:00,2.2595,2.26002,2.25928,2.25964,29100000.0
2005-05-04 14:44:00,2.25997,2.26004,2.25927,2.25944,34400000.0
2005-05-04 14:45:00,2.25948,2.25959,2.25918,2.2594,63699999.0
2005-05-04 14:46:00,2.25938,2.25961,2.25923,2.25951,26300000.0
2005-05-04 14:47:00,2.25967,2.25978,2.2589,2.2589,41200000.0
2005-05-04 14:48:00,2.25959,2.25991,2.25924,2.25932,44900000.0
2005-05-04 14:49:00,2.25954,2.25957,2.25901,2.25914,33400000.0
2005-05-04 14:50:00,2.25916,2.25963,2.25916,2.25962,30000000.0
2005-05-04 14:51:00,2.25934,2.25987,2.25912,2.25939,28000000.0
2005-05-04 14:52:00,2.25935,2.25965,2.25884,2.25884,55500000.0
2005-05-04 14:53:00,2.25917,2.25937,2.25867,2.25903,37700000.0
2005-05-04 14:54:00,2.25884,2.25939,2.25884,2.25915,41200000.0
2005-05-04 14:55:00,2.25935,2.25958,2.25916,2.2595,43100000.0
2005-05-04 14:56:00,2.25987,2.26,2.25935,2.25963,30300000.0
2005-05-04 14:57:00,2.25956,2.25983,2.25954,2.2597,37600000.0
2005-05-04 14:58:00,2.25993,2.25993,2.25928,2.25971,56100000.0
2005-05-04 14:59:00,2.25987,2.25987,2.25903,2.25903,45499999.0
2005-05-04 15:00:00,2.26015,2.2604,2.25954,2.2602,37100000.0
2005-05-04 15:01:00,2.2606,2.26077,2.26006,2.26006,40800000.0
2005-05-04 15:02:00,2.26025,2.26075,2.26017,2.26069,39800000.0
2005-05-04 15:03:00,2.26035,2.26077,2.26011,2.26042,53400000.0
2005-05-04 15:04:00,2.26024,2.261,2.26024,2.2609,52799999.0
2005-05-04 15:05:00,2.26058,2.26116,2.2602,2.26032,39900000.0
2005-05-04 15:06:00,2.26011,2.26071,2.26011,2.26064,53800000.0
2005-05-04 15:07:00,2.26075,2.26095,2.26053,2.26071,19400000.0
2005-05-04 15:08:00,2.26072,2.26142,2.26067,2.26079,44800000.0
2005-05-04 15:09:00,2.26103,2.26147,2.2609,2.26137,51500000.0
2005-05-04 15:10:00,2.26111,2.26137,2.26071,2.26117,30300000.0
2005-05-04 15:11:00,2.26092,2.26107,2.26066,2.26075,48700000.0
2005-05-04 15:12:00,2.26087,2.26128,2.26077,2.26091,32700000.0
2005-05-04 15:13:00,2.26137,2.26137,2.26063,2.26094,25300000.0
2005-05-04 15:14:00,2.26113,2.26146,2.26103,2.26146,19800000.0
2005-05-04 15:15:00,2.26173,2.26177,2.26134,2.26134,18800000.0
2005-05-04 15:16:00,2.2612,2.26157,2.26108,2.26126,19100000.0
2005-05-04 15:17:00,2.261,2.26148,2.2609,2.26136,32900000.0
2005-05-04 15:18:00,2.26114,2.26124,2.26088,2.26098,44600000.0
2005-05-04 15:19:00,2.26129,2.26158,2.26098,2.261,42400000.0
2005-05-04 15:20:00,2.26165,2.26175,2.26112,2.26128,21700000.0
2005-05-04 15:21:00,2.2614,2.26197,2.26125,2.26171,30700000.0
2005-05-04 15:22:00,2.26167,2.262,2.26128,2.2616,32700000.0
2005-05-04 15:23:00,2.2616,2.26231,2.2615,2.26219,57900000.0
2005-05-04 15:24:00,2.26239,2.26272,2.26191,2.26221,30800000.0
2005-05-04 15:25:00,2.26238,2.26239,2.26186,2.26201,31200000.0
2005-05-04 15:26:00,2.2619,2.2624,2.26182,2.26188,58400000.0
2005-05-04 15:27:00,2.26205,2.26213,2.26126,2.26136,39400000.0
2005-05-04 15:28:00,2.26158,2.26164,2.26102,2.26127,46600000.0
2005-05-04 15:29:00,2.26132,2.2615,2.26057,2.26059,33200000.0
2005-05-04 15:30:00,2.2603,2.26073,2.2601,2.26022,61000000.0
2005-05-04 15:31:00,2.25982,2.2602,2.25955,2.26007,22700000.0
2005-05-04 15:32:00,2.25971,2.26005,2.2595,2.25978,38000000.0
2005-05-04 15:33:00,2.25948,2.25993,2.2594,2.25944,30600000.0
2005-05-04 15:34:00,2.25977,2.25993,2.25953,2.25973,49400000.0
2005-05-04 15:35:00,2.25968,2.26007,2.25941,2.25949,36000000.0
2005-05-04 15:36:00,2.25969,2.25991,2.25936,2.25951,54300000.0
2005-05-04 15:37:00,2.25984,2.25987,2.25955,2.25975,27800000.0
2005-05-04 15:38:00,2.25988,2.26003,2.25973,2.26003,50300000.0
2005-05-04 15:39:00,2.2601,2.26033,2.25986,2.2601,17900000.0
2005-05-04 15:40:00,2.26042,2.2606,2.26001,2.26034,47100000.0
2005-05-04 15:41:00,2.26085,2.26085,2.26002,2.26024,62100000.0
2005-05-04 15:42:00,2.26015,2.26043,2.26005,2.26035,30000000.0
2005-05-04 15:43:00,2.26063,2.26102,2.26026,2.2605,40600000.0
2005-05-04 15:44:00,2.26026,2.26056,2.26025,2.26028,49300000.0
2005-05-04 15:45:00,2.26054,2.26071,2.26035,2.2604,61100000.0
2005-05-04 15:46:00,2.2605,2.26095,2.2605,2.26075,31100000.0
2005-05-04 15:47:00,2.26056,2.26127,2.26056,2.26065,49800000.0
2005-05-04 15:48:00,2.26083,2.26103,2.26057,2.26067,36400000.0
2005-05-04 15:49:00,2.26086,2.26111,2.26053,2.26083,27800000.0
2005-05-04 15:50:00,2.2611,2.26124,2.26082,2.26082,49600000.0
2005-05-04 15:51:00,2.26094,2.26104,2.26058,2.26091,25800000.0
2005-05-04 15:52:00,2.26105,2.26122,2.26074,2.26108,37900000.0
2005-05-04 15:53:00,2.26051,2.26099,2.26049,2.26076,28200000.0
2005-05-04 15:54:00,2.26076,2.26103,2.26052,2.2608,38600000.0
2005-05-04 15:55:00,2.26053,2.26098,2.26044,2.26077,31100000.0
2005-05-04 15:56:00,2.26082,2.26082,2.26057,2.26073,53300000.0
2005-05-04 15:57:00,2.2609,2.2609,2.26035,2.2606,45400000.0
2005-05-04 15:58:00,2.2606,2.26073,2.26026,2.26072,25200000.0
2005-05-04 15:59:00,2.26079,2.26079,2.26049,2.26065,25300000.0
2005-05-04 16:00:00,2.26038,2.26076,2.25992,2.2606,51700000.0
2005-05-04 16:01:00,2.26054,2.2608,2.26044,2.26072,50200000.0
2005-05-04 16:02:00,2.2605,2.26107,2.2605,2.2609,31900000.0
2005-05-04 16:03:00,2.26079,2.26152,2.26074,2.2612,48100000.0
2005-05-04 16:04:00,2.26148,2.26191,2.26095,2.26191,22600000.0
2005-05-04 16:05:00,2.26197,2.26215,2.26162,2.26162,27000000.0
2005-05-04 16:06:00,2.26164,2.26213,2.26164,2.262,43200000.0
2005-05-04 16:07:00,2.26208,2.26208,2.26142,2.26194,31200000.0
2005-05-04 16:08:00,2.26184,2.2621,2.26146,2.26157,19200000.0
2005-05-04 16:09:00,2.26146,2.26193,2.26141,2.26178,17500000.0
2005-05-04 16:10:00,2.26178,2.26178,2.26127,2.26145,38400000.0
2005-05-04 16:11:00,2.26118,2.26156,2.26082,2.26127,37000000.0
2005-05-04 16:12:00,2.26117,2.26135,2.2611,2.26131,53300000.0
2005-05-04 16:13:00,2.26126,2.2617,2.26126,2.26164,26800000.0
2005-05-04 16:14:00,2.26148,2.2615,2.26044,2.26044,34400000.0
2005-05-04 16:15:00,2.26111,2.26129,2.26091,2.26115,23300000.0
2005-05-04 16:16:00,2.26105,2.26135,2.26094,2.26131,20000000.0
2005-05-04 16:17:00,2.26109,2.2616,2.26105,2.2616,26900000.0
2005-05-04 16:18:00,2.26162,2.26164,2.26111,2.26141,32300000.0
2005-05-04 16:19:00,2.26157,2.26157,2.2611,2.26126,58600000.0
2005-05-04 16:20:00,2.26158,2.26181,2.26124,2.26165,46800000.0
2005-05-04 16:21:00,2.26132,2.26163,2.26104,2.26124,26600000.0
2005-05-04 16:22:00,2.26098,2.26163,2.26095,2.26126,44800000.0
2005-05-04 16:23:00,2.2612,2.26157,2.26082,2.2609,43200001.0
2005-05-04 16:24:00,2.26093,2.26158,2.26071,2.26133,50100000.0
2005-05-04 16:25:00,2.2613,2.26162,2.26098,2.26133,33500000.0
2005-05-04 16:26:00,2.26118,2.26151,2.26106,2.26114,30600000.0
2005-05-04 16:27:00,2.2612,2.2619,2.26112,2.26169,26400000.0
2005-05-04 16:28:00,2.26197,2.26197,2.26138,2.26138,46900000.0
2005-05-04 16:29:00,2.26149,2.26181,2.26122,2.26141,30900000.0
2005-05-04 16:30:00,2.26152,2.26205,2.26143,2.26193,43400000.0
2005-05-04 16:31:00,2.26214,2.26249,2.26196,2.26238,48200000.0
2005-05-04 16:32:00,2.26234,2.26234,2.26183,2.26183,33300000.0
2005-05-04 16:33:00,2.26222,2.26239,2.26188,2.26213,17700000.0
2005-05-04 16:34:00,2.26223,2.26238,2.26192,2.26223,46700000.0
2005-05-04 16:35:00,2.26228,2.26259,2.26174,2.26228,35000000.0
2005-05-04 16:36:00,2.26275,2.26276,2.26218,2.26223,47200000.0
2005-05-04 16:37:00,2.26251,2.26258,2.26215,2.26235,35900000.0
2005-05-04 16:38:00,2.26248,2.26261,2.26209,2.26233,38200000.0
2005-05-04 16:39:00,2.2626,2.2626,2.26175,2.26236,36400000.0
2005-05-04 16:40:00,2.26252,2.26253,2.26226,2.26248,30300000.0
2005-05-04 16:41:00,2.26249,2.26266,2.26223,2.2623,68500000.0
2005-05-04 16:42:00,2.26209,2.26219,2.26181,2.26188,30200000.0
2005-05-04 16:43:00,2.26222,2.26239,2.26195,2.26226,56000001.0
2005-05-04 16:44:00,2.262,2.2625,2.2619,2.26232,32800000.0
2005-05-04 16:45:00,2.262,2.26236,2.26192,2.26236,42200000.0
2005-05-04 16:46:00,2.26271,2.26271,2.26216,2.26236,37000000.0
2005-05-04 16:47:00,2.26215,2.26261,2.26209,2.26235,34300000.0
2005-05-04 16:48:00,2.26234,2.26242,2.26191,2.26204,41500000.0
2005-05-04 16:49:00,2.26208,2.26214,2.2616,2.26167,53299999.0
2005-05-04 16:50:00,2.26158,2.26199,2.26149,2.26153,46500000.0
2005-05-04 16:51:00,2.2619,2.26203,2.26145,2.26162,40200000.0
2005-05-04 16:52:00,2.26198,2.2621,2.26127,2.26179,44900000.0
2005-05-04 16:53:00,2.26176,2.26209,2.26158,2.26189,59300000.0
2005-05-04 16:54:00,2.26161,2.26183,2.26124,2.2615,37700000.0
2005-05-04 16:55:00,2.26157,2.26184,2.26119,2.26119,42500000.0
2005-05-04 16:56:00,2.2612,2.26206,2.2612,2.26204,27800000.0
2005-05-04 16:57:00,2.26158,2.26223,2.26158,2.26214,34500000.0
2005-05-04 16:58:00,2.26213,2.26234,2.26196,2.26196,42200000.0
2005-05-04 16:59:00,2.26207,2.26236,2.26174,2.26181,23200000.0
2005-05-04 17:00:00,2.26189,2.26204,2.26156,2.26172,47700000.0
2005-05-04 17:01:00,2.26195,2.26275,2.26188,2.26271,36000000.0
2005-05-04 17:02:00,2.26246,2.26272,2.26237,2.26247,44200000.0
2005-05-04 17:03:00,2.26247,2.26247,2.26209,2.26242,29800000.0
2005-05-04 17:04:00,2.26229,2.26275,2.26214,2.26228,51900001.0
2005-05-04 17:05:00,2.2621,2.26229,2.26179,2.26216,32700000.0
2005-05-04 17:06:00,2.26184,2.26234,2.2618,2.26234,42300000.0
2005-05-04 17:07:00,2.2625,2.26284,2.2623,2.26236,43300000.0
2005-05-04 17:08:00,2.26248,2.26266,2.26233,2.26241,37900000.0
2005-05-04 17:09:00,2.26191,2.26265,2.26152,2.26265,32700000.0
2005-05-04 17:10:00,2.26249,2.26288,2.26235,2.26258,44200000.0
2005-05-04 17:11:00,2.26256,2.26261,2.2619,2.26216,31800000.0
2005-05-04 17:12:00,2.26217,2.26219,2.26141,2.26166,55700000.0
2005-05-04 17:13:00,2.26165,2.26165,2.26109,2.26126,44200000.0
2005-05-04 17:14:00,2.26101,2.26136,2.26092,2.26101,54000000.0
2005-05-04 17:15:00,2.26097,2.26111,2.26081,2.26089,58200000.0
2005-05-04 17:16:00,2.26124,2.26124,2.26073,2.26105,43500000.0
2005-05-04 17:17:00,2.26117,2.26143,2.26117,2.26143,30900000.0
2005-05-04 17:18:00,2.26155,2.26188,2.26121,2.26125,58500000.0
2005-05-04 17:19:00,2.26108,2.26132,2.2609,2.26122,23500000.0
2005-05-04 17:20:00,2.26145,2.26158,2.2608,2.26123,43600000.0
2005-05-04 17:21:00,2.26103,2.26159,2.26103,2.26144,51300000.0
2005-05-04 17:22:00,2.26125,2.26203,2.26125,2.26178,26800000.0
2005-05-04 17:23:00,2.26185,2.26236,2.26168,2.26221,47300000.0
2005-05-04 17:24:00,2.26187,2.26224,2.26171,2.26202,30400000.0
2005-05-04 17:25:00,2.26176,2.26213,2.26174,2.262,25300000.0
2005-05-04 17:26:00,2.26182,2.26228,2.26177,2.26228,42400000.0
2005-05-04 17:27:00,2.26238,2.26265,2.26201,2.2626,55400000.0
2005-05-04 17:28:00,2.26282,2.26282,2.26222,2.26222,29000000.0
2005-05-04 17:29:00,2.26216,2.26263,2.26216,2.26239,35800000.0
2005-05-04 17:30:00,2.26239,2.26269,2.26219,2.26254,67200000.0
2005-05-04 17:31:00,2.26253,2.26256,2.26218,2.26256,51400000.0
2005-05-04 17:32:00,2.26249,2.26257,2.26193,2.262,30000000.0
2005-05-04 17:33:00,2.2622,2.26255,2.26191,2.26253,37100000.0
2005-05-04 17:34:00,2.26231,2.26266,2.26214,2.26229,58099998.0
2005-05-04 17:35:00,2.26252,2.2629,2.26244,2.26255,66900000.0
2005-05-04 17:36:00,2.26282,2.26299,2.26224,2.26241,24800000.0
2005-05-04 17:37:00,2.26242,2.26257,2.26228,2.26228,47800000.0
2005-05-04 17:38:00,2.26231,2.26284,2.26222,2.26284,41000000.0
2005-05-04 17:39:00,2.26295,2.26311,2.26253,2.26253,30900000.0
2005-05-04 17:40:00,2.26248,2.26309,2.26248,2.26295,59200000.0
2005-05-04 17:41:00,2.26322,2.26336,2.26292,2.26292,28000000.0
2005-05-04 17:42:00,2.26331,2.26339,2.26307,2.26339,23100000.0
2005-05-04 17:43:00,2.26338,2.26387,2.26334,2.26361,23100000.0
2005-05-04 17:44:00,2.2638,2.26384,2.26289,2.26289,61000000.0
2005-05-04 17:45:00,2.2628,2.26348,2.2628,2.26342,21700000.0
2005-05-04 17:46:00,2.26356,2.26383,2.26336,2.26379,31900000.0
2005-05-04 17:47:00,2.26397,2.26436,2.26353,2.26428,33000000.0
2005-05-04 17:48:00,2.26427,2.26454,2.26405,2.2644,34200000.0
2005-05-04 17:49:00,2.26472,2.2649,2.26374,2.2642,44600000.0
2005-05-04 17:50:00,2.26442,2.26446,2.26415,2.26419,41500000.0
2005-05-04 17:51:00,2.26436,2.26516,2.26428,2.26506,43900000.0
2005-05-04 17:52:00,2.26488,2.26506,2.26397,2.26397,40700000.0
2005-05-04 17:53:00,2.2645,2.26481,2.2642,2.26438,51400000.0
2005-05-04 17:54:00,2.26415,2.26493,2.26415,2.26483,31200000.0
2005-05-04 17:55:00,2.26458,2.26497,2.2645,2.26471,30600000.0
2005-05-04 17:56:00,2.26499,2.26505,2.26463,2.26501,55000000.0
2005-05-04 17:57:00,2.26513,2.26521,2.26478,2.26478,38000000.0
2005-05-04 17:58:00,2.26495,2.26523,2.26447,2.26509,41200000.0
2005-05-04 17:59:00,2.26498,2.26524,2.26483,2.26512,29200000.0
2005-05-04 18:00:00,2.26505,2.26577,2.26505,2.26557,33900000.0
2005-05-04 18:01:00,2.26568,2.26685,2.26558,2.26644,324899999.0
2005-05-04 18:02:00,2.26664,2.26708,2.26616,2.26674,345700000.0
2005-05-04 18:03:00,2.2669,2.26756,2.26657,2.26699,437800000.0
2005-05-04 18:04:00,2.26693,2.26704,2.2661,2.26691,289200001.0
2005-05-04 18:05:00,2.26694,2.26747,2.26653,2.26696,185500000.0
2005-05-04 18:06:00,2.26705,2.26743,2.26631,2.26666,377000000.0
2005-05-04 18:07:00,2.26652,2.26701,2.26613,2.26653,460100000.0
2005-05-04 18:08:00,2.26659,2.26694,2.26629,2.26662,435400000.0
2005-05-04 18:09:00,2.26659,2.26696,2.26631,2.26671,260300000.0
2005-05-04 18:10:00,2.2669,2.2672,2.26666,2.26687,270000000.0
2005-05-04 18:11:00,2.26662,2.26669,2.266,2.26605,253500000.0
2005-05-04 18:12:00,2.26659,2.26667,2.26582,2.26623,182300000.0
2005-05-04 18:13:00,2.2661,2.26639,2.266,2.2662,174800000.0
2005-05-04 18:14:00,2.26638,2.26668,2.26586,2.26625,293000000.0
2005-05-04 18:15:00,2.26642,2.26692,2.26608,2.26637,279800001.0
2005-05-04 18:16:00,2.26652,2.26708,2.26624,2.26678,324600000.0
2005-05-04 18:17:00,2.26707,2.26719,2.2665,2.26682,208700000.0
2005-05-04 18:18:00,2.26694,2.26786,2.26688,2.26695,143400000.0
2005-05-04 18:19:00,2.26671,2.26714,2.26635,2.26664,284100000.0
2005-05-04 18:20:00,2.26665,2.26733,2.26657,2.26701,184800000.0
2005-05-04 18:21:00,2.26683,2.26706,2.2664,2.26685,214400000.0
2005-05-04 18:22:00,2.26732,2.26747,2.26654,2.26711,219300000.0
2005-05-04 18:23:00,2.26681,2.26683,2.26637,2.26667,330499999.0
2005-05-04 18:24:00,2.26652,2.26681,2.26586,2.26641,300300000.0
2005-05-04 18:25:00,2.26649,2.26695,2.26629,2.26653,298900000.0
2005-05-04 18:26:00,2.26647,2.26699,2.26631,2.26657,345999999.0
2005-05-04 18:27:00,2.26658,2.26683,2.26624,2.2665,292199998.0
2005-05-04 18:28:00,2.26673,2.26688,2.26618,2.26664,185300000.0
2005-05-04 18:29:00,2.26645,2.26709,2.26638,2.26672,243599999.0
2005-05-04 18:30:00,2.26661,2.26665,2.26622,2.2664,277300000.0
2005-05-04 18:31:00,2.26679,2.26709,2.26664,2.26677,196300000.0
2005-05-04 18:32:00,2.26688,2.26688,2.26603,2.26654,187699999.0
2005-05-04 18:33:00,2.26657,2.26666,2.26614,2.26615,336000000.0
2005-05-04 18:34:00,2.26701,2.26701,2.26597,2.2662,380400000.0
2005-05-04 18:35:00,2.26627,2.26637,2.26588,2.26637,149500000.0
2005-05-04 18:36:00,2.26653,2.26678,2.26625,2.2663,94800000.0
2005-05-04 18:37:00,2.26631,2.26659,2.26598,2.26615,128299999.0
2005-05-04 18:38:00,2.26579,2.26612,2.26561,2.26589,104700001.0
2005-05-04 18:39:00,2.26548,2.26643,2.26548,2.26606,164700000.0
2005-05-04 18:40:00,2.26599,2.26612,2.26538,2.26577,215500000.0
2005-05-04 18:41:00,2.26555,2.26583,2.26517,2.26537,159700000.0
2005-05-04 18:42:00,2.2656,2.26575,2.26496,2.26537,118600000.0
2005-05-04 18:43:00,2.26546,2.26563,2.26521,2.26554,64800000.0
2005-05-04 18:44:00,2.26558,2.26613,2.26553,2.26553,161299999.0
2005-05-04 18:45:00,2.26557,2.26581,2.26503,2.26538,56100000.0
2005-05-04 18:46:00,2.26545,2.26575,2.26535,2.26547,27300000.0
2005-05-04 18:47:00,2.26493,2.26581,2.26493,2.26581,36900000.0
2005-05-04 18:48:00,2.2655,2.26574,2.2653,2.26547,89100000.0
2005-05-04 18:49:00,2.26547,2.26584,2.26533,2.26584,21400000.0
2005-05-04 18:50:00,2.26579,2.26593,2.26566,2.26582,33400000.0
2005-05-04 18:51:00,2.26586,2.26612,2.26557,2.26559,145200000.0
2005-05-04 18:52:00,2.26526,2.26604,2.26525,2.26579,145500000.0
2005-05-04 18:53:00,2.26582,2.26599,2.26541,2.26577,113100000.0
2005-05-04 18:54:00,2.26564,2.26598,2.26537,2.26594,150700000.0
2005-05-04 18:55:00,2.26577,2.26608,2.26551,2.26593,186399999.0
2005-05-04 18:56:00,2.26617,2.26628,2.26576,2.26583,40800000.0
2005-05-04 18:57:00,2.26587,2.2662,2.26578,2.26597,67200000.0
2005-05-04 18:58:00,2.26582,2.26613,2.26562,2.26573,253000000.0
2005-05-04 18:59:00,2.26545,2.2661,2.26539,2.26562,184500000.0
2005-05-04 19:00:00,2.26583,2.26595,2.26533,2.26553,63500000.0
2005-05-04 19:01:00,2.2657,2.26585,2.26564,2.26571,28500000.0
2005-05-04 19:02:00,2.2658,2.2661,2.26538,2.26583,179800000.0
2005-05-04 19:03:00,2.26602,2.26629,2.26571,2.26571,69800000.0
2005-05-04 19:04:00,2.26559,2.26567,2.26535,2.26557,66399998.0
2005-05-04 19:05:00,2.26565,2.26584,2.26543,2.26577,47000000.0
2005-05-04 19:06:00,2.26572,2.26583,2.26535,2.26555,238200000.0
2005-05-04 19:07:00,2.2657,2.26589,2.26549,2.26567,117300000.0
2005-05-04 19:08:00,2.26614,2.26614,2.26541,2.26557,227699999.0
2005-05-04 19:09:00,2.26555,2.26591,2.26499,2.26527,129100000.0
2005-05-04 19:10:00,2.26543,2.26587,2.26493,2.26555,80000000.0
2005-05-04 19:11:00,2.26565,2.26595,2.26544,2.26585,48900000.0
2005-05-04 19:12:00,2.26605,2.26605,2.26553,2.26583,25000000.0
2005-05-04 19:13:00,2.26569,2.2658,2.2654,2.26563,163599998.0
2005-05-04 19:14:00,2.26567,2.26575,2.26524,2.26565,86400000.0
2005-05-04 19:15:00,2.26547,2.26587,2.26514,2.26583,112600000.0
2005-05-04 19:16:00,2.26588,2.26593,2.26501,2.26504,38600000.0
2005-05-04 19:17:00,2.2658,2.26594,2.26557,2.26557,67200000.0
2005-05-04 19:18:00,2.26587,2.26594,2.26555,2.26568,96100000.0
2005-05-04 19:19:00,2.26578,2.26597,2.26562,2.26581,65900000.0
2005-05-04 19:20:00,2.26592,2.26596,2.26546,2.2659,130900000.0
2005-05-04 19:21:00,2.26575,2.26589,2.26526,2.26533,88400000.0
2005-05-04 19:22:00,2.26569,2.2659,2.2655,2.26563,73800000.0
2005-05-04 19:23:00,2.26558,2.26577,2.26554,2.26559,147400000.0
2005-05-04 19:24:00,2.266,2.26604,2.26547,2.26598,92000000.0
2005-05-04 19:25:00,2.26585,2.26585,2.26544,2.26577,77000000.0
2005-05-04 19:26:00,2.26569,2.26574,2.26512,2.26548,137000000.0
2005-05-04 19:27:00,2.26545,2.26572,2.26528,2.26532,161200000.0
2005-05-04 19:28:00,2.26541,2.26546,2.26488,2.26545,81100000.0
2005-05-04 19:29:00,2.26525,2.26546,2.26502,2.26532,144299999.0
2005-05-04 19:30:00,2.26528,2.26555,2.26497,2.26532,176300000.0
2005-05-04 19:31:00,2.26512,2.26531,2.2648,2.26528,57800000.0
2005-05-04 19:32:00,2.26544,2.26544,2.26496,2.26528,116600000.0
2005-05-04 19:33:00,2.26552,2.26556,2.265,2.26534,83100000.0
2005-05-04 19:34:00,2.26542,2.26557,2.26503,2.26534,92900000.0
2005-05-04 19:35:00,2.26513,2.26555,2.26509,2.26518,125000000.0
2005-05-04 19:36:00,2.2652,2.26544,2.26503,2.26521,147500000.0
2005-05-04 19:37:00,2.26534,2.26544,2.26507,2.26509,57900000.0
2005-05-04 19:38:00,2.26506,2.26526,2.26494,2.26508,31100000.0
2005-05-04 19:39:00,2.26539,2.26552,2.26499,2.2654,69200001.0
2005-05-04 19:40:00,2.26563,2.26563,2.26487,2.26515,108000000.0
2005-05-04 19:41:00,2.26516,2.26543,2.26478,2.26506,77700000.0
2005-05-04 19:42:00,2.26516,2.26563,2.26507,2.26525,93500000.0
2005-05-04 19:43:00,2.2654,2.26567,2.26537,2.26567,34800000.0
2005-05-04 19:44:00,2.26577,2.26603,2.26545,2.26545,104700001.0
2005-05-04 19:45:00,2.2655,2.26587,2.26544,2.26571,54800001.0
2005-05-04 19:46:00,2.26594,2.26618,2.2656,2.2656,104500000.0
2005-05-04 19:47:00,2.26589,2.26593,2.26544,2.2657,31200000.0
2005-05-04 19:48:00,2.26569,2.26578,2.26522,2.26544,94499999.0
2005-05-04 19:49:00,2.26583,2.26586,2.26551,2.26583,120600001.0
2005-05-04 19:50:00,2.26573,2.26587,2.26524,2.26555,65500000.0
2005-05-04 19:51:00,2.26566,2.26595,2.26532,2.26594,84100000.0
2005-05-04 19:52:00,2.26549,2.26598,2.26549,2.26572,77200001.0
2005-05-04 19:53:00,2.2656,2.26613,2.26547,2.26604,18600000.0
2005-05-04 19:54:00,2.26611,2.26617,2.26543,2.26585,77400000.0
2005-05-04 19:55:00,2.2654,2.26635,2.2654,2.26624,31000000.0
2005-05-04 19:56:00,2.26644,2.26661,2.26613,2.26633,93500000.0
2005-05-04 19:57:00,2.26641,2.26664,2.26612,2.26615,104200000.0
2005-05-04 19:58:00,2.26603,2.2665,2.2659,2.26607,140600000.0
2005-05-04 19:59:00,2.26628,2.26655,2.26602,2.2663,113400001.0
2005-05-04 20:00:00,2.26647,2.26668,2.26624,2.2665,104099998.0
2005-05-04 20:01:00,2.26657,2.26671,2.26589,2.26604,79900000.0
2005-05-04 20:02:00,2.26624,2.26642,2.26579,2.2662,59900000.0
2005-05-04 20:03:00,2.26604,2.26609,2.26542,2.26595,39200000.0
2005-05-04 20:04:00,2.26599,2.26606,2.26562,2.26563,33900000.0
2005-05-04 20:05:00,2.26574,2.26585,2.26559,2.26571,27000000.0
2005-05-04 20:06:00,2.26596,2.26596,2.26561,2.26574,48700000.0
2005-05-04 20:07:00,2.26568,2.26608,2.26562,2.26607,36800000.0
2005-05-04 20:08:00,2.26614,2.26614,2.26556,2.26572,106300000.0
2005-05-04 20:09:00,2.26567,2.26569,2.26534,2.26559,24600000.0
2005-05-04 20:10:00,2.26604,2.26604,2.26565,2.26584,42100000.0
2005-05-04 20:11:00,2.26573,2.26634,2.26557,2.26619,62300000.0
2005-05-04 20:12:00,2.26621,2.26655,2.26579,2.26645,182099999.0
2005-05-04 20:13:00,2.26647,2.26661,2.2661,2.26642,163700000.0
2005-05-04 20:14:00,2.26639,2.26647,2.26602,2.2664,77000000.0
2005-05-04 20:15:00,2.26606,2.2666,2.26594,2.26605,208100000.0
2005-05-04 20:16:00,2.26613,2.2664,2.2658,2.2664,152700000.0
2005-05-04 20:17:00,2.26634,2.26648,2.26622,2.26643,22300000.0
2005-05-04 20:18:00,2.2666,2.26673,2.26601,2.26656,60000000.0
2005-05-04 20:19:00,2.26643,2.26662,2.26607,2.2665,137200000.0
2005-05-04 20:20:00,2.26674,2.26684,2.26622,2.26635,263700000.0
2005-05-04 20:21:00,2.26648,2.26648,2.26611,2.26641,78400000.0
2005-05-04 20:22:00,2.26654,2.26658,2.26602,2.26634,94700000.0
2005-05-04 20:23:00,2.26613,2.26613,2.26555,2.26599,121900000.0
2005-05-04 20:24:00,2.26592,2.266,2.26568,2.26587,48800000.0
2005-05-04 20:25:00,2.26567,2.26592,2.26551,2.26577,204700000.0
2005-05-04 20:26:00,2.26563,2.26592,2.26537,2.26555,160000000.0
2005-05-04 20:27:00,2.26575,2.26581,2.26505,2.26581,89000000.0
2005-05-04 20:28:00,2.26567,2.2658,2.26523,2.26523,238800000.0
2005-05-04 20:29:00,2.26563,2.26587,2.2651,2.2655,158800000.0
2005-05-04 20:30:00,2.26621,2.26637,2.26532,2.26572,426599999.0
2005-05-04 20:31:00,2.26566,2.26603,2.26563,2.26581,174200000.0
2005-05-04 20:32:00,2.26595,2.26652,2.26582,2.26628,336299999.0
2005-05-04 20:33:00,2.26615,2.26645,2.26571,2.26606,83800000.0
2005-05-04 20:34:00,2.26629,2.26666,2.26611,2.26633,90200000.0
2005-05-04 20:35:00,2.26649,2.26664,2.26608,2.26652,46900000.0
2005-05-04 20:36:00,2.26631,2.26662,2.26603,2.26652,48700000.0
2005-05-04 20:37:00,2.26634,2.26662,2.26609,2.26623,138900001.0
2005-05-04 20:38:00,2.26605,2.2664,2.2659,2.26616,180700000.0
2005-05-04 20:39:00,2.26604,2.26659,2.26598,2.26614,145300000.0
2005-05-04 20:40:00,2.26606,2.26645,2.26585,2.26622,147000000.0
2005-05-04 20:41:00,2.26606,2.26645,2.26601,2.26626,145200000.0
2005-05-04 20:42:00,2.26608,2.2662,2.26505,2.26579,66000000.0
2005-05-04 20:43:00,2.2658,2.26605,2.26534,2.26576,111299999.0
2005-05-04 20:44:00,2.2657,2.2658,2.26512,2.26557,172900000.0
2005-05-04 20:45:00,2.26545,2.26562,2.26531,2.26537,50800000.0
2005-05-04 20:46:00,2.26537,2.26564,2.26504,2.26553,35700000.0
2005-05-04 20:47:00,2.2655,2.26582,2.26527,2.26527,162400000.0
2005-05-04 20:48:00,2.26559,2.26568,2.26521,2.26523,182500000.0
2005-05-04 20:49:00,2.26542,2.2656,2.26523,2.2655,112900000.0
2005-05-04 20:50:00,2.26557,2.26579,2.26528,2.26545,153800000.0
2005-05-04 20:51:00,2.26547,2.26584,2.26523,2.26575,72500000.0
2005-05-04 20:52:00,2.26572,2.2659,2.26539,2.2658,164400000.0
2005-05-04 20:53:00,2.26595,2.26646,2.26558,2.2662,187500000.0
2005-05-04 20:54:00,2.26632,2.26632,2.26582,2.26607,151600000.0
2005-05-04 20:55:00,2.26602,2.26631,2.26589,2.26608,33600000.0
2005-05-04 20:56:00,2.26632,2.26678,2.2662,2.26646,251400000.0
2005-05-04 20:57:00,2.2664,2.26673,2.26616,2.26637,279800000.0
2005-05-04 20:58:00,2.26627,2.26685,2.26614,2.26668,187100000.0
2005-05-04 20:59:00,2.26668,2.26679,2.266,2.2664,210500000.0
2005-05-04 21:00:00,2.26645,2.26666,2.26594,2.26604,257300000.0
2005-05-04 21:01:00,2.26612,2.26633,2.26578,2.26599,317799999.0
2005-05-04 21:02:00,2.26622,2.26642,2.26566,2.26589,123700001.0
2005-05-04 21:03:00,2.26598,2.26638,2.26566,2.26581,109200000.0
2005-05-04 21:04:00,2.26613,2.26613,2.26552,2.266,45500000.0
2005-05-04 21:05:00,2.26596,2.26598,2.26556,2.26587,64000000.0
2005-05-04 21:06:00,2.26579,2.26613,2.26556,2.26592,69100000.0
2005-05-04 21:07:00,2.26586,2.26598,2.26563,2.26582,17500000.0
2005-05-04 21:08:00,2.26595,2.26602,2.26573,2.26588,22900000.0
2005-05-04 21:09:00,2.26629,2.26633,2.26551,2.26575,39300000.0
2005-05-04 21:10:00,2.26589,2.26593,2.26526,2.26573,84900000.0
2005-05-04 21:11:00,2.26571,2.26585,2.26537,2.26545,119600000.0
2005-05-04 21:12:00,2.26517,2.26529,2.26496,2.26518,42299999.0
2005-05-04 21:13:00,2.26499,2.26535,2.26457,2.26507,119100000.0
2005-05-04 21:14:00,2.26525,2.26552,2.2647,2.26539,157800000.0
2005-05-04 21:15:00,2.26543,2.26543,2.26461,2.2651,167500000.0
2005-05-04 21:16:00,2.26513,2.2656,2.26498,2.26531,71300000.0
2005-05-04 21:17:00,2.26542,2.26554,2.26478,2.26502,128100000.0
2005-05-04 21:18:00,2.26509,2.26516,2.26484,2.26516,150500000.0
2005-05-04 21:19:00,2.26479,2.26556,2.26479,2.26548,95200001.0
2005-05-04 21:20:00,2.2656,2.26561,2.26521,2.26541,225800000.0
2005-05-04 21:21:00,2.26526,2.26575,2.26525,2.26545,253300000.0
2005-05-04 21:22:00,2.26571,2.26575,2.26511,2.2655,152900000.0
2005-05-04 21:23:00,2.26552,2.26569,2.26528,2.26539,108500000.0
2005-05-04 21:24:00,2.26544,2.26577,2.26535,2.26567,100600000.0
2005-05-04 21:25:00,2.26571,2.26606,2.26564,2.26604,48900000.0
2005-05-04 21:26:00,2.26589,2.26589,2.26564,2.26571,23500000.0
2005-05-04 21:27:00,2.26557,2.26594,2.26515,2.26592,58400000.0
2005-05-04 21:28:00,2.26554,2.26588,2.2649,2.2649,112300000.0
2005-05-04 21:29:00,2.26572,2.26576,2.2654,2.26562,42600000.0
2005-05-04 21:30:00,2.26569,2.26571,2.26503,2.26503,31000000.0
2005-05-04 21:31:00,2.26511,2.26538,2.26502,2.26534,33800000.0
2005-05-04 21:32:00,2.26562,2.26566,2.26529,2.26556,222100000.0
2005-05-04 21:33:00,2.26556,2.26588,2.26551,2.26555,58200000.0
2005-05-04 21:34:00,2.26547,2.26576,2.26513,2.26514,124000000.0
2005-05-04 21:35:00,2.26539,2.26551,2.26514,2.26514,42800000.0
2005-05-04 21:36:00,2.26491,2.26537,2.26478,2.26529,36600000.0
2005-05-04 21:37:00,2.26503,2.26534,2.26493,2.26524,56000000.0
2005-05-04 21:38:00,2.26557,2.26582,2.26521,2.26582,83000000.0
2005-05-04 21:39:00,2.2656,2.26581,2.26516,2.26546,29600000.0
2005-05-04 21:40:00,2.26556,2.2657,2.26539,2.2655,33200000.0
2005-05-04 21:41:00,2.26553,2.26587,2.26546,2.26552,37300000.0
2005-05-04 21:42:00,2.26601,2.26619,2.26561,2.26593,102400001.0
2005-05-04 21:43:00,2.26562,2.26619,2.26557,2.26608,79000000.0
2005-05-04 21:44:00,2.26636,2.26645,2.26611,2.26616,95100000.0
2005-05-04 21:45:00,2.26617,2.26625,2.26565,2.26587,62200000.0
2005-05-04 21:46:00,2.26603,2.26615,2.26574,2.26589,122999998.0
2005-05-04 21:47:00,2.26599,2.26623,2.26582,2.26593,124500000.0
2005-05-04 21:48:00,2.26582,2.26623,2.26578,2.26592,64400000.0
2005-05-04 21:49:00,2.26598,2.26634,2.26591,2.26602,67500000.0
2005-05-04 21:50:00,2.26651,2.26656,2.26607,2.26643,27700000.0
2005-05-04 21:51:00,2.266,2.26645,2.2659,2.26645,41400000.0
2005-05-04 21:52:00,2.26625,2.2663,2.26593,2.2661,122500000.0
2005-05-04 21:53:00,2.26612,2.26635,2.266,2.26622,50800000.0
2005-05-04 21:54:00,2.26609,2.2661,2.26591,2.26593,32800000.0
2005-05-04 21:55:00,2.26632,2.26633,2.26583,2.26622,79900000.0
2005-05-04 21:56:00,2.2662,2.26636,2.26577,2.26627,53900000.0
2005-05-04 21:57:00,2.2663,2.2666,2.26621,2.26646,25900000.0
2005-05-04 21:58:00,2.26667,2.26667,2.266,2.26625,52500000.0
2005-05-04 21:59:00,2.26603,2.26612,2.2654,2.26599,147800000.0
2005-05-04 22:00:00,2.26594,2.2661,2.26567,2.26608,78800000.0
2005-05-04 22:01:00,2.26609,2.26609,2.26574,2.26598,30000000.0
2005-05-04 22:02:00,2.26637,2.26639,2.26608,2.26611,100800000.0
2005-05-04 22:03:00,2.26627,2.26631,2.26599,2.26611,32800000.0
2005-05-04 22:04:00,2.26626,2.26628,2.26584,2.26613,72400000.0
2005-05-04 22:05:00,2.26616,2.26642,2.26597,2.26619,76600000.0
2005-05-04 22:06:00,2.26681,2.26681,2.26612,2.26642,31600000.0
2005-05-04 22:07:00,2.26616,2.26628,2.26593,2.26617,27300000.0
2005-05-04 22:08:00,2.26605,2.2665,2.26603,2.26638,39700000.0
2005-05-04 22:09:00,2.26627,2.26672,2.26608,2.2665,35700000.0
2005-05-04 22:10:00,2.26669,2.2668,2.26653,2.2667,31500000.0
2005-05-04 22:11:00,2.26689,2.26697,2.26651,2.26658,18900000.0
2005-05-04 22:12:00,2.26643,2.26672,2.26615,2.26645,48000000.0
2005-05-04 22:13:00,2.26648,2.26668,2.26643,2.26661,44600000.0
2005-05-04 22:14:00,2.26692,2.26692,2.26622,2.2666,40400000.0
2005-05-04 22:15:00,2.26644,2.26664,2.26599,2.26664,136000000.0
2005-05-04 22:16:00,2.26645,2.26659,2.26588,2.26606,167600000.0
2005-05-04 22:17:00,2.26617,2.26641,2.26602,2.2661,46300000.0
2005-05-04 22:18:00,2.26633,2.26665,2.26623,2.26637,31900000.0
2005-05-04 22:19:00,2.26639,2.26667,2.26624,2.2666,47000000.0
2005-05-04 22:20:00,2.26655,2.26693,2.26654,2.26693,41000001.0
2005-05-04 22:21:00,2.2668,2.26695,2.26664,2.26678,44300000.0
2005-05-04 22:22:00,2.26661,2.26698,2.26625,2.26632,104900000.0
2005-05-04 22:23:00,2.26598,2.26641,2.26594,2.26626,70300000.0
2005-05-04 22:24:00,2.26623,2.26644,2.2661,2.2663,36000000.0
2005-05-04 22:25:00,2.26606,2.26633,2.26584,2.26619,47700000.0
2005-05-04 22:26:00,2.26612,2.2664,2.26603,2.26628,23800000.0
2005-05-04 22:27:00,2.26637,2.26687,2.26637,2.26681,27100000.0
2005-05-04 22:28:00,2.26678,2.26688,2.26659,2.26683,30300000.0
2005-05-04 22:29:00,2.26665,2.2674,2.26646,2.26707,138200000.0
2005-05-04 22:30:00,2.26705,2.26722,2.2665,2.26685,97900000.0
2005-05-04 22:31:00,2.26689,2.2669,2.26608,2.26628,50600000.0
2005-05-04 22:32:00,2.26617,2.26659,2.26598,2.26616,46300000.0
2005-05-04 22:33:00,2.26667,2.26687,2.26627,2.26644,45000000.0
2005-05-04 22:34:00,2.26623,2.2665,2.26593,2.2664,66500000.0
2005-05-04 22:35:00,2.2662,2.26638,2.26597,2.26601,36700000.0
2005-05-04 22:36:00,2.26627,2.26648,2.26621,2.26628,22100000.0
2005-05-04 22:37:00,2.26648,2.26649,2.26595,2.26595,29500000.0
2005-05-04 22:38:00,2.26625,2.26627,2.26586,2.26599,35800000.0
2005-05-04 22:39:00,2.26592,2.26609,2.26522,2.26609,43800000.0
2005-05-04 22:40:00,2.26613,2.26645,2.26601,2.26637,25100000.0
2005-05-04 22:41:00,2.26594,2.26644,2.26588,2.26619,27600000.0
2005-05-04 22:42:00,2.26659,2.26676,2.26621,2.26656,87299999.0
2005-05-04 22:43:00,2.26615,2.26668,2.26615,2.26644,119300000.0
2005-05-04 22:44:00,2.26643,2.2666,2.2661,2.26652,116400000.0
2005-05-04 22:45:00,2.26682,2.26682,2.2664,2.26653,55700000.0
2005-05-04 22:46:00,2.26645,2.26653,2.26568,2.26615,97900000.0
2005-05-04 22:47:00,2.2664,2.26648,2.26574,2.26615,27300000.0
2005-05-04 22:48:00,2.26627,2.26643,2.26588,2.26639,62200000.0
2005-05-04 22:49:00,2.26623,2.26647,2.26602,2.26627,71000000.0
2005-05-04 22:50:00,2.26568,2.26628,2.26561,2.26628,24800000.0
2005-05-04 22:51:00,2.26628,2.26639,2.26591,2.26607,104900000.0
2005-05-04 22:52:00,2.26599,2.26641,2.26574,2.26626,29700000.0
2005-05-04 22:53:00,2.26588,2.26667,2.26588,2.26667,27700000.0
2005-05-04 22:54:00,2.26648,2.26706,2.26648,2.26679,37700000.0
2005-05-04 22:55:00,2.26674,2.26688,2.26651,2.2666,53800000.0
2005-05-04 22:56:00,2.26664,2.26674,2.26619,2.26669,36000000.0
2005-05-04 22:57:00,2.26646,2.2671,2.26646,2.267,17600000.0
2005-05-04 22:58:00,2.26663,2.2671,2.26655,2.26682,28800000.0
2005-05-04 22:59:00,2.26707,2.26707,2.26652,2.26672,39100000.0
2005-05-04 23:00:00,2.26679,2.2675,2.26679,2.2675,20800000.0
2005-05-04 23:01:00,2.26758,2.26787,2.26704,2.26704,30800000.0
2005-05-04 23:02:00,2.26774,2.26779,2.26717,2.26717,23600000.0
2005-05-04 23:03:00,2.26689,2.26705,2.26644,2.26705,69000000.0
2005-05-04 23:04:00,2.26705,2.26711,2.26667,2.26689,52700000.0
2005-05-04 23:05:00,2.26671,2.2672,2.26664,2.26709,35000000.0
2005-05-04 23:06:00,2.2672,2.26721,2.26618,2.26645,83899999.0
2005-05-04 23:07:00,2.26667,2.26686,2.26648,2.26679,41600000.0
2005-05-04 23:08:00,2.2665,2.26667,2.26607,2.26627,32000000.0
2005-05-04 23:09:00,2.26632,2.26658,2.26611,2.26648,37700000.0
2005-05-04 23:10:00,2.2664,2.26664,2.2661,2.2663,27400000.0
2005-05-04 23:11:00,2.26677,2.26677,2.26652,2.26658,27400000.0
2005-05-04 23:12:00,2.26687,2.26697,2.26645,2.26656,41900000.0
2005-05-04 23:13:00,2.26657,2.26667,2.26642,2.26658,17200000.0
2005-05-04 23:14:00,2.26633,2.26641,2.26615,2.26615,35000000.0
2005-05-04 23:15:00,2.26624,2.26669,2.26603,2.26669,51900000.0
2005-05-04 23:16:00,2.26629,2.26653,2.26629,2.26649,21900000.0
2005-05-04 23:17:00,2.26677,2.26682,2.26646,2.26646,39600000.0
2005-05-04 23:18:00,2.26683,2.26692,2.26647,2.26647,36500000.0
2005-05-04 23:19:00,2.26624,2.26668,2.26608,2.26635,43700000.0
2005-05-04 23:20:00,2.26677,2.26677,2.26612,2.26631,20400000.0
2005-05-04 23:21:00,2.26671,2.2669,2.26621,2.26649,45200000.0
2005-05-04 23:22:00,2.26665,2.26669,2.26637,2.2664,30400000.0
2005-05-04 23:23:00,2.26656,2.2667,2.26647,2.26649,39600000.0
2005-05-04 23:24:00,2.26664,2.26664,2.26633,2.26654,42200000.0
2005-05-04 23:25:00,2.26695,2.26714,2.26642,2.26708,48400000.0
2005-05-04 23:26:00,2.26707,2.26711,2.26646,2.26654,49200000.0
2005-05-04 23:27:00,2.26702,2.26717,2.26614,2.26614,44800000.0
2005-05-04 23:28:00,2.26689,2.26719,2.26667,2.26667,24000000.0
2005-05-04 23:29:00,2.26691,2.26723,2.26683,2.26701,32300000.0
2005-05-04 23:30:00,2.26693,2.26725,2.26673,2.26725,36500000.0
2005-05-04 23:31:00,2.26701,2.2673,2.26686,2.26725,51900000.0
2005-05-04 23:32:00,2.26697,2.26722,2.26687,2.26707,54600000.0
2005-05-04 23:33:00,2.26695,2.26695,2.26592,2.26651,52700000.0
2005-05-04 23:34:00,2.26703,2.26705,2.26635,2.26688,44700000.0
2005-05-04 23:35:00,2.26665,2.26688,2.26622,2.26622,34500000.0
2005-05-04 23:36:00,2.26637,2.2665,2.26614,2.26636,23200000.0
2005-05-04 23:37:00,2.26646,2.26675,2.26601,2.26617,36900000.0
2005-05-04 23:38:00,2.2668,2.26701,2.26623,2.26623,13200000.0
2005-05-04 23:39:00,2.26675,2.26696,2.26647,2.26691,39200000.0
2005-05-04 23:40:00,2.2666,2.26692,2.26629,2.26634,57400000.0
2005-05-04 23:41:00,2.26601,2.26665,2.26601,2.2663,37900000.0
2005-05-04 23:42:00,2.26625,2.26666,2.26582,2.26666,18500000.0
2005-05-04 23:43:00,2.26675,2.26675,2.26637,2.26645,46400000.0
2005-05-04 23:44:00,2.26672,2.26699,2.26669,2.26699,34900000.0
2005-05-04 23:45:00,2.26624,2.26678,2.26624,2.26678,33300000.0
2005-05-04 23:46:00,2.26671,2.26692,2.26653,2.26692,40800000.0
2005-05-04 23:47:00,2.26685,2.26702,2.26657,2.26658,33600000.0
2005-05-04 23:48:00,2.26659,2.26663,2.26646,2.26662,43100000.0
2005-05-04 23:49:00,2.26651,2.26677,2.26631,2.26676,39000000.0
2005-05-04 23:50:00,2.26702,2.26702,2.26602,2.26632,49500000.0
2005-05-04 23:51:00,2.2659,2.26612,2.26569,2.26593,32400000.0
2005-05-04 23:52:00,2.26573,2.26623,2.26564,2.26584,28800000.0
2005-05-04 23:53:00,2.26563,2.2665,2.26563,2.26606,21800000.0
2005-05-04 23:54:00,2.2669,2.26691,2.26574,2.26574,31200000.0
2005-05-04 23:55:00,2.26565,2.26644,2.26552,2.26603,44800000.0
2005-05-04 23:56:00,2.26579,2.26605,2.26537,2.26561,30300000.0
2005-05-04 23:57:00,2.2656,2.26596,2.26537,2.26596,31700001.0
2005-05-04 23:58:00,2.26578,2.26611,2.26542,2.26544,42800000.0
2005-05-04 23:59:00,2.26527,2.26601,2.26521,2.26601,28200000.0
2005-05-05 00:00:00,2.26586,2.26591,2.26531,2.2654,40500000.0
2005-05-05 00:01:00,2.26596,2.26596,2.26521,2.26533,44100000.0
2005-05-05 00:02:00,2.26479,2.26525,2.26467,2.26521,44800000.0
2005-05-05 00:03:00,2.26589,2.26596,2.26511,2.26511,25500000.0
2005-05-05 00:04:00,2.26577,2.26588,2.26518,2.26548,37800000.0
2005-05-05 00:05:00,2.26554,2.26577,2.26515,2.26528,49900000.0
2005-05-05 00:06:00,2.26545,2.2657,2.26529,2.26559,50500000.0
2005-05-05 00:07:00,2.26562,2.26562,2.2653,2.26537,27200000.0
2005-05-05 00:08:00,2.26565,2.26565,2.26519,2.26519,27200000.0
2005-05-05 00:09:00,2.26562,2.26585,2.2655,2.26558,58700000.0
2005-05-05 00:10:00,2.26539,2.26539,2.26486,2.26523,37400000.0
2005-05-05 00:11:00,2.26592,2.26592,2.26504,2.26572,38500000.0
2005-05-05 00:12:00,2.26542,2.26542,2.2649,2.26526,38500001.0
2005-05-05 00:13:00,2.26508,2.26551,2.26492,2.26537,33000000.0
2005-05-05 00:14:00,2.26565,2.26565,2.26489,2.26489,30000000.0
2005-05-05 00:15:00,2.26537,2.26539,2.26503,2.26527,38700000.0
2005-05-05 00:16:00,2.2654,2.2658,2.26502,2.2658,31100000.0
2005-05-05 00:17:00,2.26553,2.26582,2.26525,2.26571,34300000.0
2005-05-05 00:18:00,2.26527,2.26527,2.26487,2.26513,24500000.0
2005-05-05 00:19:00,2.26492,2.26529,2.2647,2.2651,36200000.0
2005-05-05 00:20:00,2.26493,2.26542,2.26479,2.26535,33500000.0
2005-05-05 00:21:00,2.26501,2.26525,2.26489,2.26525,29100000.0
2005-05-05 00:22:00,2.26488,2.26552,2.26486,2.26534,43400000.0
2005-05-05 00:23:00,2.26597,2.26597,2.26493,2.26493,61000000.0
2005-05-05 00:24:00,2.26577,2.26577,2.26507,2.26569,36800000.0
2005-05-05 00:25:00,2.26569,2.26569,2.26486,2.26486,36300000.0
2005-05-05 00:26:00,2.265,2.26519,2.26478,2.26503,44900000.0
2005-05-05 00:27:00,2.26468,2.26495,2.26449,2.26476,29500000.0
2005-05-05 00:28:00,2.26483,2.26555,2.26476,2.26555,18200000.0
2005-05-05 00:29:00,2.26484,2.26553,2.26484,2.26553,28800000.0
2005-05-05 00:30:00,2.2655,2.26561,2.26523,2.26532,43200001.0
2005-05-05 00:31:00,2.26539,2.26547,2.26477,2.26484,32500000.0
2005-05-05 00:32:00,2.26513,2.26546,2.26489,2.26523,47700000.0
2005-05-05 00:33:00,2.26547,2.26549,2.26508,2.26531,34700000.0
2005-05-05 00:34:00,2.26527,2.26549,2.26501,2.26524,28100000.0
2005-05-05 00:35:00,2.26524,2.26575,2.26524,2.26555,42800000.0
2005-05-05 00:36:00,2.26515,2.26541,2.26497,2.26525,38400000.0
2005-05-05 00:37:00,2.26531,2.26531,2.26505,2.26513,19400000.0
2005-05-05 00:38:00,2.26514,2.26514,2.26482,2.2649,41600000.0
2005-05-05 00:39:00,2.26516,2.26529,2.26489,2.26497,27600000.0
2005-05-05 00:40:00,2.26569,2.26571,2.26511,2.26512,26900000.0
2005-05-05 00:41:00,2.26502,2.26515,2.26456,2.26456,57200000.0
2005-05-05 00:42:00,2.26514,2.26514,2.26448,2.26486,30500000.0
2005-05-05 00:43:00,2.26507,2.26514,2.26454,2.26493,26300000.0
2005-05-05 00:44:00,2.26438,2.26549,2.26438,2.26549,41600000.0
2005-05-05 00:45:00,2.26512,2.26512,2.26457,2.26484,19200000.0
2005-05-05 00:46:00,2.26493,2.2652,2.26475,2.26487,24000000.0
2005-05-05 00:47:00,2.26522,2.26522,2.26457,2.26461,42600000.0
2005-05-05 00:48:00,2.26527,2.26528,2.26487,2.26493,35500000.0
2005-05-05 00:49:00,2.26518,2.26552,2.2648,2.2653,44100000.0
2005-05-05 00:50:00,2.26525,2.26559,2.26511,2.26547,40000000.0
2005-05-05 00:51:00,2.26577,2.26578,2.26532,2.26561,36200000.0
2005-05-05 00:52:00,2.26574,2.26589,2.26525,2.26556,21900000.0
2005-05-05 00:53:00,2.26539,2.26569,2.26535,2.26569,70200000.0
2005-05-05 00:54:00,2.26558,2.26589,2.2654,2.26578,29200000.0
2005-05-05 00:55:00,2.26525,2.26576,2.26521,2.26562,44000000.0
2005-05-05 00:56:00,2.26587,2.26587,2.26518,2.26518,23600000.0
2005-05-05 00:57:00,2.26546,2.26611,2.26545,2.26611,23600000.0
2005-05-05 00:58:00,2.26583,2.26603,2.26552,2.26599,24800000.0
2005-05-05 00:59:00,2.26582,2.26588,2.26549,2.26566,71300000.0
2005-05-05 01:00:00,2.26493,2.26577,2.26483,2.26565,49400000.0
2005-05-05 01:01:00,2.26593,2.26603,2.26541,2.2656,31500000.0
2005-05-05 01:02:00,2.26573,2.26573,2.26505,2.26505,18200000.0
2005-05-05 01:03:00,2.26548,2.26593,2.26524,2.26563,36200000.0
2005-05-05 01:04:00,2.26569,2.2658,2.26553,2.26561,26900000.0
2005-05-05 01:05:00,2.26574,2.26583,2.26548,2.26562,43400000.0
2005-05-05 01:06:00,2.26552,2.26558,2.26499,2.26525,35200000.0
2005-05-05 01:07:00,2.26571,2.2659,2.26537,2.26556,30700000.0
2005-05-05 01:08:00,2.26533,2.2656,2.26512,2.26512,29600000.0
2005-05-05 01:09:00,2.26545,2.26569,2.26524,2.26524,58900000.0
2005-05-05 01:10:00,2.26502,2.26522,2.2644,2.26513,33400000.0
2005-05-05 01:11:00,2.26501,2.26532,2.26484,2.26505,89199999.0
2005-05-05 01:12:00,2.26567,2.26572,2.26526,2.26568,55800000.0
2005-05-05 01:13:00,2.26538,2.26562,2.2652,2.26562,27500000.0
2005-05-05 01:14:00,2.26547,2.26557,2.2648,2.26508,29200000.0
2005-05-05 01:15:00,2.26532,2.26556,2.26484,2.26506,53900000.0
2005-05-05 01:16:00,2.26532,2.26556,2.26507,2.26534,15100000.0
2005-05-05 01:17:00,2.26493,2.26539,2.26481,2.26536,32000000.0
2005-05-05 01:18:00,2.26542,2.26559,2.26496,2.26496,24500000.0
2005-05-05 01:19:00,2.2654,2.26556,2.26517,2.26517,58000000.0
2005-05-05 01:20:00,2.2647,2.26545,2.2647,2.26532,46500000.0
2005-05-05 01:21:00,2.26505,2.26563,2.26505,2.26563,63600000.0
2005-05-05 01:22:00,2.26561,2.26569,2.2651,2.26543,65700000.0
2005-05-05 01:23:00,2.26545,2.2657,2.26518,2.2653,37400000.0
2005-05-05 01:24:00,2.26536,2.26536,2.26483,2.26483,49399999.0
2005-05-05 01:25:00,2.26532,2.26547,2.26513,2.26547,37700000.0
2005-05-05 01:26:00,2.26522,2.26535,2.26476,2.26535,22500000.0
2005-05-05 01:27:00,2.26473,2.26545,2.26473,2.26485,53000000.0
2005-05-05 01:28:00,2.26515,2.26533,2.26455,2.26455,45300000.0
2005-05-05 01:29:00,2.26455,2.26559,2.26455,2.2655,31800000.0
2005-05-05 01:30:00,2.26526,2.26548,2.26485,2.26497,21800000.0
2005-05-05 01:31:00,2.2655,2.2655,2.26498,2.26526,25700000.0
2005-05-05 01:32:00,2.26515,2.26542,2.26499,2.26521,26200000.0
2005-05-05 01:33:00,2.26455,2.26569,2.2645,2.26569,46800000.0
2005-05-05 01:34:00,2.26509,2.26547,2.26491,2.26525,45000000.0
2005-05-05 01:35:00,2.26526,2.26548,2.26492,2.26508,54200000.0
2005-05-05 01:36:00,2.26495,2.26518,2.26475,2.26518,50000000.0
2005-05-05 01:37:00,2.26512,2.26522,2.26478,2.2648,20200000.0
2005-05-05 01:38:00,2.26492,2.26508,2.2648,2.26508,22400000.0
2005-05-05 01:39:00,2.26485,2.26521,2.26478,2.26521,40600001.0
2005-05-05 01:40:00,2.26521,2.26557,2.26482,2.26509,50300000.0
2005-05-05 01:41:00,2.26456,2.26514,2.26439,2.26489,36600000.0
2005-05-05 01:42:00,2.26495,2.26523,2.26465,2.26486,33000000.0
2005-05-05 01:43:00,2.26491,2.26519,2.26463,2.26519,23800000.0
2005-05-05 01:44:00,2.26507,2.26522,2.26489,2.2652,24000000.0
2005-05-05 01:45:00,2.26503,2.26524,2.26456,2.26465,69400000.0
2005-05-05 01:46:00,2.26467,2.26537,2.26454,2.26534,17700000.0
2005-05-05 01:47:00,2.26477,2.2651,2.26477,2.26486,19600000.0
2005-05-05 01:48:00,2.26565,2.26565,2.2647,2.2648,50300000.0
2005-05-05 01:49:00,2.26509,2.26509,2.26478,2.26485,36800000.0
2005-05-05 01:50:00,2.26477,2.26509,2.26477,2.26508,47100000.0
2005-05-05 01:51:00,2.26531,2.26531,2.26494,2.26498,27200000.0
2005-05-05 01:52:00,2.26488,2.2652,2.26466,2.26515,39700000.0
2005-05-05 01:53:00,2.26522,2.2653,2.26489,2.26522,61800000.0
2005-05-05 01:54:00,2.26504,2.26533,2.26495,2.26517,24300000.0
2005-05-05 01:55:00,2.26531,2.26542,2.26487,2.26492,49300000.0
2005-05-05 01:56:00,2.26522,2.2654,2.2649,2.265,22700000.0
2005-05-05 01:57:00,2.26529,2.26538,2.26508,2.26519,23400000.0
2005-05-05 01:58:00,2.26503,2.26517,2.26489,2.26504,43700000.0
2005-05-05 01:59:00,2.26485,2.26503,2.26478,2.2649,38000000.0
2005-05-05 02:00:00,2.26491,2.2652,2.26491,2.2652,45500000.0
2005-05-05 02:01:00,2.26519,2.26537,2.26476,2.26483,33000000.0
2005-05-05 02:02:00,2.26478,2.26501,2.26463,2.26469,31700000.0
2005-05-05 02:03:00,2.26508,2.26525,2.26495,2.26511,38700000.0
2005-05-05 02:04:00,2.265,2.26525,2.26482,2.26504,31600000.0
2005-05-05 02:05:00,2.26556,2.26556,2.265,2.2651,46000000.0
2005-05-05 02:06:00,2.26498,2.26513,2.26483,2.26502,24000000.0
2005-05-05 02:07:00,2.26486,2.26501,2.26464,2.26492,41200000.0
2005-05-05 02:08:00,2.26478,2.26512,2.26456,2.26487,36000000.0
2005-05-05 02:09:00,2.26484,2.26509,2.26465,2.26491,20800000.0
2005-05-05 02:10:00,2.26517,2.26517,2.26432,2.26445,19000000.0
2005-05-05 02:11:00,2.26487,2.26497,2.26452,2.26454,25500000.0
2005-05-05 02:12:00,2.26496,2.26498,2.26455,2.26498,46700001.0
2005-05-05 02:13:00,2.26453,2.265,2.26425,2.26475,41000000.0
2005-05-05 02:14:00,2.26496,2.26497,2.26439,2.2646,30400000.0
2005-05-05 02:15:00,2.26469,2.26483,2.26431,2.26455,21800000.0
2005-05-05 02:16:00,2.26496,2.26496,2.2646,2.26475,29300000.0
2005-05-05 02:17:00,2.26459,2.26472,2.26426,2.26439,27200000.0
2005-05-05 02:18:00,2.26437,2.26455,2.26408,2.26441,51300000.0
2005-05-05 02:19:00,2.26469,2.26498,2.26445,2.26459,40600000.0
2005-05-05 02:20:00,2.26476,2.26482,2.26424,2.26444,28000000.0
2005-05-05 02:21:00,2.26462,2.26464,2.26426,2.26432,25800000.0
2005-05-05 02:22:00,2.26445,2.26445,2.26414,2.26414,46600000.0
2005-05-05 02:23:00,2.2644,2.26454,2.26418,2.26441,35600000.0
2005-05-05 02:24:00,2.26439,2.26473,2.26433,2.26449,55900000.0
2005-05-05 02:25:00,2.26486,2.26495,2.26408,2.2642,52500000.0
2005-05-05 02:26:00,2.2646,2.26507,2.26453,2.26507,28000000.0
2005-05-05 02:27:00,2.26464,2.26485,2.26448,2.26451,25600000.0
2005-05-05 02:28:00,2.26532,2.26535,2.26447,2.26476,40900000.0
2005-05-05 02:29:00,2.26483,2.26509,2.26466,2.26478,47000000.0
2005-05-05 02:30:00,2.26473,2.26497,2.26473,2.26487,31800000.0
2005-05-05 02:31:00,2.26478,2.26509,2.2647,2.26509,24200000.0
2005-05-05 02:32:00,2.26492,2.26556,2.2648,2.26546,38900001.0
2005-05-05 02:33:00,2.26565,2.26582,2.26504,2.26504,26800000.0
2005-05-05 02:34:00,2.26536,2.26553,2.26491,2.26509,44100000.0
2005-05-05 02:35:00,2.26513,2.26546,2.26501,2.26525,30300000.0
2005-05-05 02:36:00,2.26564,2.26569,2.26532,2.26544,28800000.0
2005-05-05 02:37:00,2.2657,2.26591,2.26549,2.26584,40200000.0
2005-05-05 02:38:00,2.266,2.26618,2.26579,2.26585,22200000.0
2005-05-05 02:39:00,2.26583,2.26604,2.26562,2.2659,27800000.0
2005-05-05 02:40:00,2.26572,2.26582,2.26544,2.26556,23300000.0
2005-05-05 02:41:00,2.26576,2.26576,2.26545,2.26545,44400000.0
2005-05-05 02:42:00,2.26574,2.26586,2.26533,2.26545,38500000.0
2005-05-05 02:43:00,2.26588,2.26604,2.26571,2.26571,24600000.0
2005-05-05 02:44:00,2.26588,2.26603,2.26532,2.26532,59600000.0
2005-05-05 02:45:00,2.26568,2.266,2.26568,2.26587,32700000.0
2005-05-05 02:46:00,2.2656,2.26585,2.26555,2.26574,22500000.0
2005-05-05 02:47:00,2.26512,2.26558,2.26505,2.26533,32100000.0
2005-05-05 02:48:00,2.26524,2.26553,2.26505,2.26546,25400000.0
2005-05-05 02:49:00,2.26536,2.26584,2.26536,2.26551,21500000.0
2005-05-05 02:50:00,2.26555,2.26568,2.26533,2.26533,23100000.0
2005-05-05 02:51:00,2.26538,2.26605,2.26538,2.26605,35300000.0
2005-05-05 02:52:00,2.26506,2.26565,2.26502,2.26518,29800000.0
2005-05-05 02:53:00,2.26557,2.26577,2.26535,2.26547,35900000.0
2005-05-05 02:54:00,2.26567,2.26579,2.26531,2.26534,36300000.0
2005-05-05 02:55:00,2.26543,2.26569,2.26543,2.26543,40300000.0
2005-05-05 02:56:00,2.26595,2.26623,2.26552,2.26568,38900000.0
2005-05-05 02:57:00,2.26616,2.26616,2.26557,2.2659,63000001.0
2005-05-05 02:58:00,2.26558,2.26583,2.26533,2.26583,24400000.0
2005-05-05 02:59:00,2.2656,2.26574,2.26539,2.26569,24800000.0
2005-05-05 03:00:00,2.26568,2.26585,2.26553,2.26557,22100000.0
2005-05-05 03:01:00,2.26545,2.26584,2.26537,2.26584,16900000.0
2005-05-05 03:02:00,2.26554,2.26554,2.26514,2.26517,17200000.0
2005-05-05 03:03:00,2.26529,2.26584,2.26529,2.26574,32000000.0
2005-05-05 03:04:00,2.26531,2.26594,2.26526,2.26594,31300000.0
2005-05-05 03:05:00,2.26552,2.26584,2.26546,2.26552,53099999.0
2005-05-05 03:06:00,2.26536,2.26568,2.26526,2.2655,39200000.0
2005-05-05 03:07:00,2.26545,2.26578,2.2654,2.26572,19200000.0
2005-05-05 03:08:00,2.26529,2.26551,2.26521,2.26521,30400000.0
2005-05-05 03:09:00,2.26484,2.2655,2.26484,2.2654,24700000.0
2005-05-05 03:10:00,2.26547,2.26569,2.26522,2.26525,25100000.0
2005-05-05 03:11:00,2.26532,2.26558,2.2652,2.2654,58000000.0
2005-05-05 03:12:00,2.26534,2.26534,2.26479,2.2648,35900000.0
2005-05-05 03:13:00,2.26508,2.26531,2.26498,2.26522,39000000.0
2005-05-05 03:14:00,2.26535,2.26553,2.26525,2.26553,40800000.0
2005-05-05 03:15:00,2.26542,2.26576,2.26535,2.26561,27700000.0
2005-05-05 03:16:00,2.26561,2.26566,2.26541,2.26542,23600000.0
2005-05-05 03:17:00,2.2653,2.26546,2.26507,2.26528,32300000.0
2005-05-05 03:18:00,2.26528,2.26536,2.26508,2.26508,45500000.0
2005-05-05 03:19:00,2.26514,2.26542,2.2651,2.26517,21100000.0
2005-05-05 03:20:00,2.26527,2.26555,2.26516,2.26549,28800000.0
2005-05-05 03:21:00,2.26551,2.26604,2.26547,2.2659,36500000.0
2005-05-05 03:22:00,2.26611,2.26623,2.26566,2.26583,28400000.0
2005-05-05 03:23:00,2.26602,2.26624,2.26579,2.26603,56900000.0
2005-05-05 03:24:00,2.26631,2.26631,2.26576,2.2658,58499999.0
2005-05-05 03:25:00,2.2657,2.26616,2.26552,2.26595,31100000.0
2005-05-05 03:26:00,2.26607,2.26626,2.26586,2.26601,23100000.0
2005-05-05 03:27:00,2.26571,2.26605,2.26565,2.26591,37600000.0
2005-05-05 03:28:00,2.2659,2.26638,2.2658,2.26635,21600000.0
2005-05-05 03:29:00,2.26626,2.26646,2.26605,2.26646,29200000.0
2005-05-05 03:30:00,2.26646,2.26656,2.2662,2.2663,40700000.0
2005-05-05 03:31:00,2.26638,2.26662,2.26618,2.26662,47900000.0
2005-05-05 03:32:00,2.26641,2.26687,2.26641,2.26679,54300000.0
2005-05-05 03:33:00,2.26679,2.2669,2.26608,2.26612,39900000.0
2005-05-05 03:34:00,2.26578,2.26648,2.26574,2.26648,59600001.0
2005-05-05 03:35:00,2.26634,2.26639,2.26567,2.26591,29600000.0
2005-05-05 03:36:00,2.26644,2.26652,2.26567,2.26572,35800000.0
2005-05-05 03:37:00,2.26582,2.26605,2.26555,2.26596,31800000.0
2005-05-05 03:38:00,2.26612,2.26639,2.26587,2.26627,25100000.0
2005-05-05 03:39:00,2.26604,2.26629,2.26581,2.26627,31200000.0
2005-05-05 03:40:00,2.26642,2.26665,2.26617,2.26636,40500000.0
2005-05-05 03:41:00,2.26641,2.26668,2.26633,2.26646,41700000.0
2005-05-05 03:42:00,2.26654,2.26673,2.26634,2.2666,47800000.0
2005-05-05 03:43:00,2.26667,2.26675,2.26623,2.26629,37600000.0
2005-05-05 03:44:00,2.26619,2.2663,2.26595,2.26628,66599999.0
2005-05-05 03:45:00,2.26637,2.26655,2.26588,2.26588,40899999.0
2005-05-05 03:46:00,2.26599,2.26603,2.26565,2.26588,64000000.0
2005-05-05 03:47:00,2.26543,2.2664,2.26542,2.26612,45300000.0
2005-05-05 03:48:00,2.26627,2.26653,2.26597,2.26651,43300000.0
2005-05-05 03:49:00,2.26659,2.2666,2.26628,2.26642,34100000.0
2005-05-05 03:50:00,2.26637,2.26679,2.2662,2.26672,36900000.0
2005-05-05 03:51:00,2.26682,2.2669,2.26639,2.26676,33800000.0
2005-05-05 03:52:00,2.26696,2.26711,2.26673,2.26673,35800000.0
2005-05-05 03:53:00,2.26632,2.26717,2.26632,2.26716,43800000.0
2005-05-05 03:54:00,2.26703,2.26751,2.26703,2.26729,23500000.0
2005-05-05 03:55:00,2.26714,2.26727,2.26695,2.26719,55900000.0
2005-05-05 03:56:00,2.26724,2.26727,2.26654,2.26654,42000000.0
2005-05-05 03:57:00,2.26732,2.26735,2.26698,2.26708,30400000.0
2005-05-05 03:58:00,2.26716,2.26727,2.26694,2.26726,38900000.0
2005-05-05 03:59:00,2.26721,2.26742,2.26712,2.26732,28400000.0
2005-05-05 04:00:00,2.26719,2.26736,2.26684,2.26709,21100000.0
2005-05-05 04:01:00,2.26722,2.26739,2.26673,2.26697,33800000.0
2005-05-05 04:02:00,2.26711,2.26715,2.26682,2.26697,27700000.0
2005-05-05 04:03:00,2.26724,2.26741,2.267,2.26727,32300000.0
2005-05-05 04:04:00,2.26742,2.26747,2.26702,2.26722,62600000.0
2005-05-05 04:05:00,2.26719,2.2672,2.26655,2.26706,69300000.0
2005-05-05 04:06:00,2.26695,2.26723,2.26665,2.26665,43000000.0
2005-05-05 04:07:00,2.26654,2.26672,2.2664,2.26658,31300000.0
2005-05-05 04:08:00,2.26626,2.26691,2.26611,2.26661,57500000.0
2005-05-05 04:09:00,2.26629,2.26667,2.26624,2.26647,29300000.0
2005-05-05 04:10:00,2.26631,2.26678,2.26607,2.26659,23900000.0
2005-05-05 04:11:00,2.26626,2.26692,2.26619,2.26676,36400000.0
2005-05-05 04:12:00,2.26662,2.26687,2.26643,2.26686,20900000.0
2005-05-05 04:13:00,2.26659,2.2667,2.266,2.26627,47600000.0
2005-05-05 04:14:00,2.2664,2.26649,2.26615,2.26637,41000000.0
2005-05-05 04:15:00,2.26643,2.26643,2.26588,2.26602,47900000.0
2005-05-05 04:16:00,2.26614,2.26639,2.2659,2.26615,17600000.0
2005-05-05 04:17:00,2.26619,2.26632,2.26589,2.26595,44700000.0
2005-05-05 04:18:00,2.26596,2.26634,2.2658,2.26613,31500000.0
2005-05-05 04:19:00,2.26603,2.26634,2.26589,2.26593,35900000.0
2005-05-05 04:20:00,2.26567,2.26624,2.26565,2.26607,35400000.0
2005-05-05 04:21:00,2.26598,2.2664,2.26561,2.2664,24000000.0
2005-05-05 04:22:00,2.26604,2.26612,2.26555,2.2659,59600000.0
2005-05-05 04:23:00,2.26612,2.26624,2.26577,2.26596,37500000.0
2005-05-05 04:24:00,2.26565,2.266,2.26539,2.26539,34400000.0
2005-05-05 04:25:00,2.26602,2.26608,2.26562,2.26587,41700000.0
2005-05-05 04:26:00,2.266,2.26614,2.26585,2.26585,19400000.0
2005-05-05 04:27:00,2.26576,2.26609,2.26571,2.26588,41800000.0
2005-05-05 04:28:00,2.26643,2.26643,2.26592,2.26593,63400000.0
2005-05-05 04:29:00,2.26645,2.26665,2.26606,2.26636,70599999.0
2005-05-05 04:30:00,2.26627,2.26652,2.26626,2.26628,50300000.0
2005-05-05 04:31:00,2.26641,2.26646,2.26608,2.26638,37900000.0
2005-05-05 04:32:00,2.26622,2.26653,2.2659,2.2659,42200000.0
2005-05-05 04:33:00,2.26634,2.26643,2.2661,2.26627,32500000.0
2005-05-05 04:34:00,2.26596,2.2663,2.26584,2.26621,34000000.0
2005-05-05 04:35:00,2.26589,2.26638,2.26589,2.26635,19800000.0
2005-05-05 04:36:00,2.2661,2.26613,2.26584,2.2661,49900000.0
2005-05-05 04:37:00,2.26582,2.26604,2.26544,2.26595,33800000.0
2005-05-05 04:38:00,2.26592,2.26617,2.26567,2.266,35400000.0
2005-05-05 04:39:00,2.26568,2.26623,2.26565,2.26623,49500000.0
2005-05-05 04:40:00,2.26594,2.26621,2.26588,2.266,45100000.0
2005-05-05 04:41:00,2.26602,2.26608,2.26572,2.26572,24400000.0
2005-05-05 04:42:00,2.26622,2.26623,2.26546,2.26553,47800000.0
2005-05-05 04:43:00,2.26611,2.26612,2.26558,2.26584,66400000.0
2005-05-05 04:44:00,2.26562,2.26594,2.26547,2.26579,18800000.0
2005-05-05 04:45:00,2.26555,2.2662,2.26532,2.2662,52100000.0
2005-05-05 04:46:00,2.26544,2.26589,2.26544,2.26586,36000000.0
2005-05-05 04:47:00,2.26575,2.26602,2.26575,2.26595,43300000.0
2005-05-05 04:48:00,2.26574,2.2662,2.26574,2.266,41500000.0
2005-05-05 04:49:00,2.2662,2.2662,2.26572,2.266,45400000.0
2005-05-05 04:50:00,2.26606,2.26639,2.26606,2.26621,18500000.0
2005-05-05 04:51:00,2.26623,2.26626,2.26604,2.26608,40900000.0
2005-05-05 04:52:00,2.26657,2.26657,2.26584,2.26595,49100000.0
2005-05-05 04:53:00,2.26592,2.2664,2.26592,2.26619,52500000.0
2005-05-05 04:54:00,2.26652,2.26652,2.26593,2.26593,33900000.0
2005-05-05 04:55:00,2.26601,2.26604,2.26593,2.26602,27700000.0
2005-05-05 04:56:00,2.2663,2.2663,2.26557,2.26557,23000000.0
2005-05-05 04:57:00,2.26628,2.26628,2.26564,2.26603,49200000.0
2005-05-05 04:58:00,2.26589,2.26619,2.26572,2.26581,48500000.0
2005-05-05 04:59:00,2.2658,2.26617,2.26574,2.26579,66400000.0
2005-05-05 05:00:00,2.26563,2.26634,2.26558,2.26573,26900000.0
2005-05-05 05:01:00,2.26605,2.2663,2.26582,2.26582,37300000.0
2005-05-05 05:02:00,2.26616,2.26623,2.26591,2.26616,35800000.0
2005-05-05 05:03:00,2.26613,2.26619,2.26578,2.26612,52300001.0
2005-05-05 05:04:00,2.26619,2.26619,2.26579,2.26595,26200000.0
2005-05-05 05:05:00,2.26608,2.26608,2.26579,2.2659,34000000.0
2005-05-05 05:06:00,2.26585,2.26626,2.2656,2.26626,46600000.0
2005-05-05 05:07:00,2.26595,2.26611,2.26579,2.26597,63500000.0
2005-05-05 05:08:00,2.26616,2.26629,2.26594,2.26594,49700000.0
2005-05-05 05:09:00,2.26578,2.26639,2.26578,2.26605,38500000.0
2005-05-05 05:10:00,2.26584,2.26611,2.26569,2.26575,43200000.0
2005-05-05 05:11:00,2.26558,2.26593,2.26547,2.26551,48400000.0
2005-05-05 05:12:00,2.26594,2.26594,2.26571,2.26572,22600000.0
2005-05-05 05:13:00,2.26562,2.26589,2.26551,2.2657,18900000.0
2005-05-05 05:14:00,2.26526,2.26611,2.26519,2.26611,46900000.0
2005-05-05 05:15:00,2.26561,2.26628,2.26561,2.26628,25200000.0
2005-05-05 05:16:00,2.26572,2.26575,2.26531,2.26561,34200000.0
2005-05-05 05:17:00,2.26558,2.26594,2.26528,2.26594,29400000.0
2005-05-05 05:18:00,2.2656,2.2659,2.2656,2.26579,40900000.0
2005-05-05 05:19:00,2.26577,2.26592,2.26535,2.26577,51800000.0
2005-05-05 05:20:00,2.26569,2.26606,2.26566,2.26594,42000000.0
2005-05-05 05:21:00,2.26586,2.26611,2.26556,2.26585,47200000.0
2005-05-05 05:22:00,2.26577,2.26605,2.26561,2.26575,37000000.0
2005-05-05 05:23:00,2.26561,2.26614,2.26555,2.2659,19200000.0
2005-05-05 05:24:00,2.26573,2.26601,2.26565,2.26575,63600000.0
2005-05-05 05:25:00,2.26566,2.26609,2.26563,2.26586,58800000.0
2005-05-05 05:26:00,2.26598,2.2661,2.26532,2.26561,40600000.0
2005-05-05 05:27:00,2.26572,2.26597,2.26548,2.26593,38400000.0
2005-05-05 05:28:00,2.26579,2.26595,2.26549,2.26563,31400000.0
2005-05-05 05:29:00,2.26533,2.2661,2.26533,2.26574,45300000.0
2005-05-05 05:30:00,2.26612,2.26612,2.2655,2.2655,42400000.0
2005-05-05 05:31:00,2.26601,2.26601,2.26568,2.2657,41100000.0
2005-05-05 05:32:00,2.26589,2.26597,2.2653,2.26557,66300000.0
2005-05-05 05:33:00,2.26553,2.26605,2.26541,2.26591,38100000.0
2005-05-05 05:34:00,2.26546,2.26586,2.26535,2.26576,50400000.0
2005-05-05 05:35:00,2.26568,2.26602,2.26556,2.26556,63299999.0
2005-05-05 05:36:00,2.26598,2.26598,2.26572,2.26592,29800000.0
2005-05-05 05:37:00,2.26614,2.26628,2.26564,2.26626,42800000.0
2005-05-05 05:38:00,2.26564,2.26593,2.26551,2.26584,53300001.0
2005-05-05 05:39:00,2.26597,2.26602,2.26525,2.26577,24500000.0
2005-05-05 05:40:00,2.26573,2.26617,2.26547,2.26562,30500000.0
2005-05-05 05:41:00,2.2652,2.26581,2.2652,2.26573,24300000.0
2005-05-05 05:42:00,2.26554,2.26578,2.26519,2.26553,31600000.0
2005-05-05 05:43:00,2.26555,2.26611,2.26554,2.26604,38100000.0
2005-05-05 05:44:00,2.26566,2.26608,2.26548,2.26608,44000000.0
2005-05-05 05:45:00,2.26578,2.26615,2.26573,2.26582,43900000.0
2005-05-05 05:46:00,2.2657,2.26613,2.26558,2.26595,46900000.0
2005-05-05 05:47:00,2.26557,2.266,2.26557,2.26596,48300000.0
2005-05-05 05:48:00,2.26578,2.26602,2.2651,2.26602,36500000.0
2005-05-05 05:49:00,2.26597,2.26604,2.26556,2.26556,41500000.0
2005-05-05 05:50:00,2.2661,2.26623,2.26573,2.26589,54500000.0
2005-05-05 05:51:00,2.26591,2.26616,2.26576,2.26594,44300000.0
2005-05-05 05:52:00,2.26611,2.26639,2.26596,2.26619,30700000.0
2005-05-05 05:53:00,2.26571,2.26598,2.2656,2.26584,36900000.0
2005-05-05 05:54:00,2.26564,2.26605,2.26546,2.26605,26500000.0
2005-05-05 05:55:00,2.26567,2.2659,2.26564,2.26585,34800000.0
2005-05-05 05:56:00,2.26606,2.26607,2.26549,2.26606,48400000.0
2005-05-05 05:57:00,2.2657,2.26589,2.26559,2.26567,20700000.0
2005-05-05 05:58:00,2.26557,2.26599,2.26557,2.26561,28000000.0
2005-05-05 05:59:00,2.266,2.266,2.26566,2.26592,21000000.0
2005-05-05 06:00:00,2.26589,2.26629,2.26579,2.26598,29600000.0
2005-05-05 06:01:00,2.26588,2.26611,2.26533,2.26533,46800000.0
2005-05-05 06:02:00,2.26613,2.26621,2.26592,2.26614,37300000.0
2005-05-05 06:03:00,2.26589,2.26608,2.2657,2.26582,27300000.0
2005-05-05 06:04:00,2.26619,2.26619,2.26561,2.26571,21800000.0
2005-05-05 06:05:00,2.26608,2.26629,2.26589,2.26595,45400000.0
2005-05-05 06:06:00,2.26589,2.26597,2.26558,2.2658,37900000.0
2005-05-05 06:07:00,2.26568,2.26605,2.26562,2.26586,23600000.0
2005-05-05 06:08:00,2.26596,2.26603,2.2658,2.26581,21700000.0
2005-05-05 06:09:00,2.26606,2.26629,2.26592,2.26592,34800000.0
2005-05-05 06:10:00,2.26584,2.266,2.2656,2.266,46200001.0
2005-05-05 06:11:00,2.26619,2.26639,2.26559,2.26559,31700000.0
2005-05-05 06:12:00,2.26586,2.2662,2.26582,2.26592,37200000.0
2005-05-05 06:13:00,2.26591,2.26613,2.26566,2.26613,51299999.0
2005-05-05 06:14:00,2.26628,2.26686,2.26614,2.26679,32300000.0
2005-05-05 06:15:00,2.26661,2.26693,2.26641,2.26661,35100000.0
2005-05-05 06:16:00,2.26647,2.2667,2.26607,2.2667,53000000.0
2005-05-05 06:17:00,2.2667,2.26672,2.26638,2.26642,24900000.0
2005-05-05 06:18:00,2.26658,2.26693,2.26629,2.26693,31900000.0
2005-05-05 06:19:00,2.26657,2.26661,2.26586,2.26586,29600000.0
2005-05-05 06:20:00,2.26638,2.26638,2.26566,2.26575,17100000.0
2005-05-05 06:21:00,2.26595,2.26611,2.2655,2.26565,40700000.0
2005-05-05 06:22:00,2.26606,2.2664,2.26596,2.26599,40000000.0
2005-05-05 06:23:00,2.26652,2.26652,2.26553,2.26585,28100000.0
2005-05-05 06:24:00,2.26596,2.26646,2.26581,2.26594,49300000.0
2005-05-05 06:25:00,2.2657,2.26617,2.26566,2.26566,42999999.0
2005-05-05 06:26:00,2.26628,2.26628,2.2656,2.26598,29300000.0
2005-05-05 06:27:00,2.26659,2.26659,2.26592,2.26628,25400000.0
2005-05-05 06:28:00,2.2657,2.26631,2.2656,2.26622,29900000.0
2005-05-05 06:29:00,2.26587,2.26622,2.2656,2.2656,33600000.0
2005-05-05 06:30:00,2.26616,2.26616,2.26558,2.26558,28000000.0
2005-05-05 06:31:00,2.26571,2.26635,2.2657,2.26635,40400000.0
2005-05-05 06:32:00,2.26636,2.2665,2.26586,2.26586,28900000.0
2005-05-05 06:33:00,2.26614,2.26624,2.26596,2.26601,33900000.0
2005-05-05 06:34:00,2.26602,2.26614,2.26569,2.2657,58500000.0
2005-05-05 06:35:00,2.26605,2.26605,2.26545,2.26555,19400000.0
2005-05-05 06:36:00,2.26522,2.26595,2.26522,2.26547,26200000.0
2005-05-05 06:37:00,2.2658,2.26616,2.2658,2.26593,21400000.0
2005-05-05 06:38:00,2.26587,2.26636,2.26587,2.26621,34800000.0
2005-05-05 06:39:00,2.26611,2.2662,2.26588,2.2659,24600000.0
2005-05-05 06:40:00,2.26622,2.26652,2.26611,2.26618,45700000.0
2005-05-05 06:41:00,2.26633,2.26649,2.2659,2.2659,42300000.0
2005-05-05 06:42:00,2.26532,2.26646,2.26532,2.26637,18800000.0
2005-05-05 06:43:00,2.26611,2.26657,2.26601,2.26657,48200000.0
2005-05-05 06:44:00,2.2663,2.26657,2.26606,2.26642,25600000.0
2005-05-05 06:45:00,2.26617,2.26655,2.26612,2.26622,37900000.0
2005-05-05 06:46:00,2.2661,2.26668,2.26597,2.26633,39500000.0
2005-05-05 06:47:00,2.26612,2.26635,2.2658,2.26625,43600000.0
2005-05-05 06:48:00,2.26598,2.26655,2.26594,2.26641,54900000.0
2005-05-05 06:49:00,2.26625,2.26656,2.26625,2.26645,41500000.0
2005-05-05 06:50:00,2.26639,2.26666,2.26632,2.26635,50400000.0
2005-05-05 06:51:00,2.26655,2.26658,2.26632,2.26632,44800000.0
2005-05-05 06:52:00,2.26609,2.26658,2.26608,2.26641,25900000.0
2005-05-05 06:53:00,2.26627,2.26645,2.26609,2.26632,48700000.0
2005-05-05 06:54:00,2.2659,2.26649,2.2659,2.26619,26200000.0
2005-05-05 06:55:00,2.26631,2.26658,2.26624,2.26627,57000000.0
2005-05-05 06:56:00,2.2666,2.2666,2.26627,2.2663,37800000.0
2005-05-05 06:57:00,2.26588,2.26626,2.26545,2.26623,34100000.0
2005-05-05 06:58:00,2.26594,2.2663,2.2658,2.2658,32000000.0
2005-05-05 06:59:00,2.26604,2.26648,2.26601,2.26612,20200000.0
2005-05-05 07:00:00,2.26568,2.26613,2.26543,2.26557,20800000.0
2005-05-05 07:01:00,2.26565,2.26585,2.26527,2.2654,29600000.0
2005-05-05 07:02:00,2.26562,2.2657,2.2654,2.26546,24200000.0
2005-05-05 07:03:00,2.26557,2.26578,2.26515,2.26527,51000000.0
2005-05-05 07:04:00,2.26585,2.266,2.26535,2.26546,68599999.0
2005-05-05 07:05:00,2.26534,2.26586,2.26525,2.26569,33500000.0
2005-05-05 07:06:00,2.2653,2.26588,2.26527,2.26577,30000000.0
2005-05-05 07:07:00,2.26563,2.26584,2.26546,2.26572,29600000.0
2005-05-05 07:08:00,2.26586,2.26605,2.26561,2.26568,67100000.0
2005-05-05 07:09:00,2.26574,2.26604,2.26523,2.26595,23700000.0
2005-05-05 07:10:00,2.26538,2.26564,2.26514,2.26514,18900000.0
2005-05-05 07:11:00,2.26577,2.26577,2.26511,2.26535,51400000.0
2005-05-05 07:12:00,2.26596,2.26596,2.26528,2.26548,31500000.0
2005-05-05 07:13:00,2.26532,2.26572,2.26532,2.2656,36200000.0
2005-05-05 07:14:00,2.26514,2.26557,2.26514,2.26547,25900000.0
2005-05-05 07:15:00,2.26532,2.26547,2.26493,2.26493,38200000.0
2005-05-05 07:16:00,2.26522,2.26561,2.26515,2.2656,48299999.0
2005-05-05 07:17:00,2.26556,2.26579,2.26556,2.26568,34800000.0
2005-05-05 07:18:00,2.26517,2.26568,2.26515,2.26551,19500000.0
2005-05-05 07:19:00,2.26568,2.26574,2.26545,2.26574,49900000.0
2005-05-05 07:20:00,2.26533,2.26569,2.26527,2.26551,36000000.0
2005-05-05 07:21:00,2.26563,2.26581,2.26545,2.26545,13300000.0
2005-05-05 07:22:00,2.265,2.26576,2.26498,2.26545,34200000.0
2005-05-05 07:23:00,2.26551,2.2658,2.26548,2.26561,23300000.0
2005-05-05 07:24:00,2.2657,2.26609,2.26542,2.26556,38700000.0
2005-05-05 07:25:00,2.26584,2.26611,2.26561,2.26566,25300000.0
2005-05-05 07:26:00,2.26604,2.26618,2.2659,2.26603,21500000.0
2005-05-05 07:27:00,2.26582,2.26636,2.26582,2.26616,23600000.0
2005-05-05 07:28:00,2.26616,2.26664,2.26604,2.26659,56300000.0
2005-05-05 07:29:00,2.26676,2.26676,2.26626,2.26642,21900000.0
2005-05-05 07:30:00,2.26677,2.26677,2.26609,2.26615,34100000.0
2005-05-05 07:31:00,2.26616,2.26648,2.26616,2.26625,28100000.0
2005-05-05 07:32:00,2.26628,2.26669,2.26589,2.2666,28700000.0
2005-05-05 07:33:00,2.26689,2.26689,2.26653,2.26653,31300000.0
2005-05-05 07:34:00,2.26633,2.26673,2.26628,2.26645,43500000.0
2005-05-05 07:35:00,2.2668,2.2668,2.2664,2.26653,29800000.0
2005-05-05 07:36:00,2.26642,2.26693,2.26642,2.26693,33300000.0
2005-05-05 07:37:00,2.26673,2.26687,2.26663,2.26687,18400000.0
2005-05-05 07:38:00,2.26696,2.26708,2.26669,2.26678,33700000.0
2005-05-05 07:39:00,2.2665,2.26674,2.2664,2.26664,24500000.0
2005-05-05 07:40:00,2.26653,2.26669,2.26625,2.26644,54600000.0
2005-05-05 07:41:00,2.2661,2.26649,2.26608,2.26649,38400000.0
2005-05-05 07:42:00,2.26638,2.26665,2.26623,2.26639,32100000.0
2005-05-05 07:43:00,2.26663,2.26688,2.26634,2.26635,34000000.0
2005-05-05 07:44:00,2.26624,2.2665,2.26595,2.2665,21800000.0
2005-05-05 07:45:00,2.26631,2.26759,2.26631,2.26745,68000000.0
2005-05-05 07:46:00,2.26793,2.26849,2.26769,2.26849,29100000.0
2005-05-05 07:47:00,2.26825,2.26852,2.26806,2.26838,34000000.0
2005-05-05 07:48:00,2.26821,2.26821,2.26797,2.26817,23200000.0
2005-05-05 07:49:00,2.26845,2.26891,2.26821,2.26876,39800000.0
2005-05-05 07:50:00,2.26915,2.26915,2.26872,2.26872,30600000.0
2005-05-05 07:51:00,2.26871,2.26904,2.26852,2.26888,30700000.0
2005-05-05 07:52:00,2.26916,2.2692,2.2686,2.26894,39100000.0
2005-05-05 07:53:00,2.2691,2.2691,2.2686,2.2687,31600000.0
2005-05-05 07:54:00,2.26876,2.2692,2.26857,2.26904,43100000.0
2005-05-05 07:55:00,2.26883,2.26924,2.26862,2.26889,37500000.0
2005-05-05 07:56:00,2.26863,2.26896,2.2685,2.26873,29900000.0
2005-05-05 07:57:00,2.2688,2.26883,2.26848,2.26863,34300000.0
2005-05-05 07:58:00,2.26914,2.26914,2.26836,2.26841,32800000.0
2005-05-05 07:59:00,2.26845,2.26871,2.26813,2.26838,29300000.0
2005-05-05 08:00:00,2.26838,2.26887,2.26827,2.26874,18900000.0
2005-05-05 08:01:00,2.26857,2.26858,2.2681,2.26822,58200000.0
2005-05-05 08:02:00,2.2684,2.26865,2.2684,2.26862,23800000.0
2005-05-05 08:03:00,2.26898,2.26934,2.26886,2.2693,45500000.0
2005-05-05 08:04:00,2.26937,2.26972,2.26912,2.26968,35000000.0
2005-05-05 08:05:00,2.26969,2.27004,2.26944,2.26981,54600000.0
2005-05-05 08:06:00,2.26953,2.26964,2.26907,2.26925,48400000.0
2005-05-05 08:07:00,2.26935,2.26968,2.26904,2.26947,29900000.0
2005-05-05 08:08:00,2.26925,2.26948,2.2692,2.26948,32500000.0
2005-05-05 08:09:00,2.26926,2.26983,2.26926,2.26972,22700000.0
2005-05-05 08:10:00,2.26926,2.26946,2.26903,2.26905,45600000.0
2005-05-05 08:11:00,2.26895,2.26939,2.26874,2.26927,58700000.0
2005-05-05 08:12:00,2.269,2.26923,2.26882,2.26915,59800000.0
2005-05-05 08:13:00,2.26916,2.26933,2.26893,2.26905,33400000.0
2005-05-05 08:14:00,2.26941,2.26947,2.2691,2.26931,41500000.0
2005-05-05 08:15:00,2.26919,2.26929,2.26893,2.26914,53600000.0
2005-05-05 08:16:00,2.2693,2.26949,2.26904,2.26941,53400000.0
2005-05-05 08:17:00,2.26921,2.26948,2.2691,2.26942,40200000.0
2005-05-05 08:18:00,2.26906,2.26961,2.26906,2.2695,52600000.0
2005-05-05 08:19:00,2.26918,2.2694,2.26907,2.26917,34900000.0
2005-05-05 08:20:00,2.2692,2.26935,2.26894,2.26912,29400000.0
2005-05-05 08:21:00,2.26883,2.26936,2.26873,2.26909,42100000.0
2005-05-05 08:22:00,2.26865,2.26924,2.26865,2.26901,31100000.0
2005-05-05 08:23:00,2.26932,2.26939,2.26889,2.26895,45700000.0
2005-05-05 08:24:00,2.26863,2.26926,2.26859,2.26885,41900000.0
2005-05-05 08:25:00,2.26856,2.269,2.26843,2.26888,28100000.0
2005-05-05 08:26:00,2.26875,2.26884,2.26839,2.2687,59300000.0
2005-05-05 08:27:00,2.2687,2.26887,2.26841,2.26856,20200000.0
2005-05-05 08:28:00,2.26905,2.2692,2.26866,2.26875,60100000.0
2005-05-05 08:29:00,2.26872,2.2689,2.2686,2.26881,29600000.0
2005-05-05 08:30:00,2.26874,2.26904,2.26846,2.26874,32300000.0
2005-05-05 08:31:00,2.26876,2.26876,2.26804,2.2683,36700000.0
2005-05-05 08:32:00,2.26827,2.2685,2.26808,2.26817,32200000.0
2005-05-05 08:33:00,2.26815,2.26833,2.26791,2.26818,41100000.0
2005-05-05 08:34:00,2.26822,2.26833,2.26802,2.26818,56500000.0
2005-05-05 08:35:00,2.26796,2.26836,2.26781,2.26814,56200000.0
2005-05-05 08:36:00,2.26817,2.26821,2.26752,2.26768,37800000.0
2005-05-05 08:37:00,2.26792,2.26815,2.26756,2.26815,32700000.0
2005-05-05 08:38:00,2.26801,2.26812,2.26777,2.26812,28800000.0
2005-05-05 08:39:00,2.26809,2.26833,2.26773,2.26774,28200000.0
2005-05-05 08:40:00,2.2676,2.26795,2.26742,2.26787,42900000.0
2005-05-05 08:41:00,2.26766,2.26801,2.26757,2.26777,31600000.0
2005-05-05 08:42:00,2.26812,2.26836,2.2677,2.26828,43600000.0
2005-05-05 08:43:00,2.26829,2.26851,2.26798,2.26807,34900000.0
2005-05-05 08:44:00,2.26836,2.26855,2.26797,2.26847,22300000.0
2005-05-05 08:45:00,2.26882,2.26895,2.2683,2.26841,69000000.0
2005-05-05 08:46:00,2.26849,2.26868,2.26832,2.26832,34100000.0
2005-05-05 08:47:00,2.26856,2.26898,2.26842,2.26888,54600000.0
2005-05-05 08:48:00,2.26863,2.26938,2.26841,2.26885,63099999.0
2005-05-05 08:49:00,2.2686,2.26894,2.26854,2.26869,56200000.0
2005-05-05 08:50:00,2.26846,2.26883,2.26843,2.26867,31100000.0
2005-05-05 08:51:00,2.26845,2.26869,2.26804,2.26808,44400000.0
2005-05-05 08:52:00,2.26839,2.26861,2.26805,2.26815,38100000.0
2005-05-05 08:53:00,2.26826,2.26872,2.26817,2.26833,43000000.0
2005-05-05 08:54:00,2.26815,2.26849,2.26797,2.26814,29700000.0
2005-05-05 08:55:00,2.26772,2.26812,2.26753,2.26812,38600000.0
2005-05-05 08:56:00,2.26783,2.26817,2.26783,2.26806,21100000.0
2005-05-05 08:57:00,2.26763,2.268,2.26763,2.26793,31700000.0
2005-05-05 08:58:00,2.2676,2.26794,2.2676,2.26774,40300000.0
2005-05-05 08:59:00,2.26749,2.26788,2.26738,2.2678,35400000.0
2005-05-05 09:00:00,2.26772,2.26789,2.26725,2.26748,30400000.0
2005-05-05 09:01:00,2.26755,2.26783,2.26725,2.26725,33700000.0
2005-05-05 09:02:00,2.26781,2.26802,2.26756,2.26765,24300000.0
2005-05-05 09:03:00,2.26785,2.26787,2.26744,2.26776,51500001.0
2005-05-05 09:04:00,2.26782,2.26805,2.26767,2.26805,39400000.0
2005-05-05 09:05:00,2.2679,2.2683,2.26772,2.26795,44000000.0
2005-05-05 09:06:00,2.26815,2.26823,2.2676,2.26798,35200000.0
2005-05-05 09:07:00,2.26764,2.26791,2.2675,2.26757,38400000.0
2005-05-05 09:08:00,2.26769,2.26797,2.26746,2.26797,19200000.0
2005-05-05 09:09:00,2.26804,2.26835,2.26783,2.26783,25100000.0
2005-05-05 09:10:00,2.26859,2.26861,2.26814,2.26825,36500000.0
2005-05-05 09:11:00,2.26826,2.26826,2.268,2.268,35800000.0
2005-05-05 09:12:00,2.26789,2.2682,2.2677,2.26799,74900000.0
2005-05-05 09:13:00,2.26808,2.26835,2.268,2.268,52300000.0
2005-05-05 09:14:00,2.26796,2.26826,2.26782,2.26815,49400001.0
2005-05-05 09:15:00,2.26814,2.26839,2.26801,2.26808,36000000.0
2005-05-05 09:16:00,2.26801,2.26841,2.26789,2.2681,31800000.0
2005-05-05 09:17:00,2.26832,2.26852,2.268,2.26841,44000000.0
2005-05-05 09:18:00,2.26848,2.26867,2.26819,2.26853,42500000.0
2005-05-05 09:19:00,2.26847,2.26881,2.26833,2.26833,35900000.0
2005-05-05 09:20:00,2.26841,2.26849,2.26814,2.26822,36200000.0
2005-05-05 09:21:00,2.26845,2.26874,2.2684,2.26856,41500000.0
2005-05-05 09:22:00,2.26857,2.26857,2.26791,2.26815,41600000.0
2005-05-05 09:23:00,2.26841,2.26855,2.26831,2.26855,48199999.0
2005-05-05 09:24:00,2.26815,2.26869,2.26815,2.26869,39500000.0
2005-05-05 09:25:00,2.26838,2.2687,2.26838,2.26853,53800000.0
2005-05-05 09:26:00,2.26848,2.26868,2.26838,2.26865,50500000.0
2005-05-05 09:27:00,2.2685,2.26876,2.26822,2.26864,34300000.0
2005-05-05 09:28:00,2.26862,2.26918,2.26856,2.26918,34300000.0
2005-05-05 09:29:00,2.26889,2.26917,2.26881,2.26916,27200000.0
2005-05-05 09:30:00,2.26903,2.26966,2.26903,2.26944,19900000.0
2005-05-05 09:31:00,2.2693,2.26968,2.26925,2.26951,22000000.0
2005-05-05 09:32:00,2.26966,2.26985,2.26935,2.2697,27400000.0
2005-05-05 09:33:00,2.27018,2.27068,2.27009,2.27048,27400000.0
2005-05-05 09:34:00,2.27037,2.27088,2.27037,2.27077,47400000.0
2005-05-05 09:35:00,2.2706,2.271,2.27039,2.27086,41600000.0
2005-05-05 09:36:00,2.27079,2.27085,2.27033,2.27033,43500000.0
2005-05-05 09:37:00,2.27042,2.27069,2.27008,2.27044,51000000.0
2005-05-05 09:38:00,2.27035,2.2708,2.27031,2.27072,52700000.0
2005-05-05 09:39:00,2.27071,2.27092,2.27044,2.27092,45600000.0
2005-05-05 09:40:00,2.2705,2.27069,2.2703,2.27059,23700000.0
2005-05-05 09:41:00,2.27043,2.27078,2.27028,2.27078,36800000.0
2005-05-05 09:42:00,2.27066,2.27078,2.27024,2.27058,29200000.0
2005-05-05 09:43:00,2.27035,2.27071,2.27026,2.27035,43000000.0
2005-05-05 09:44:00,2.27008,2.27053,2.26997,2.27035,26500000.0
2005-05-05 09:45:00,2.27037,2.27066,2.27031,2.27049,27500000.0
2005-05-05 09:46:00,2.2707,2.27085,2.27032,2.27063,26400000.0
2005-05-05 09:47:00,2.27032,2.27039,2.26881,2.26881,38500000.0
2005-05-05 09:48:00,2.2689,2.26917,2.26838,2.26846,30600000.0
2005-05-05 09:49:00,2.26873,2.26945,2.26858,2.26885,41900000.0
2005-05-05 09:50:00,2.26843,2.269,2.26843,2.26883,38400000.0
2005-05-05 09:51:00,2.26921,2.26921,2.26871,2.26879,33400000.0
2005-05-05 09:52:00,2.26931,2.26939,2.26903,2.26923,22700000.0
2005-05-05 09:53:00,2.26899,2.26979,2.26894,2.26979,27600000.0
2005-05-05 09:54:00,2.27007,2.27009,2.26978,2.26984,32800000.0
2005-05-05 09:55:00,2.26984,2.26993,2.26967,2.26981,36100000.0
2005-05-05 09:56:00,2.2697,2.27,2.2693,2.26985,26000000.0
2005-05-05 09:57:00,2.26967,2.2698,2.26915,2.26944,41500000.0
2005-05-05 09:58:00,2.26934,2.26934,2.26862,2.26876,46000000.0
2005-05-05 09:59:00,2.26912,2.26916,2.26864,2.26874,60899999.0
2005-05-05 10:00:00,2.26866,2.26876,2.26839,2.26839,31500000.0
2005-05-05 10:01:00,2.26863,2.26863,2.26816,2.26816,25000000.0
2005-05-05 10:02:00,2.26806,2.26844,2.2679,2.26835,33300000.0
2005-05-05 10:03:00,2.268,2.26846,2.26789,2.26821,41700000.0
2005-05-05 10:04:00,2.2682,2.2682,2.2675,2.26802,50200000.0
2005-05-05 10:05:00,2.26783,2.26839,2.26783,2.26824,33300000.0
2005-05-05 10:06:00,2.26838,2.26843,2.26792,2.26805,47100000.0
2005-05-05 10:07:00,2.26847,2.26849,2.26804,2.26808,37200000.0
2005-05-05 10:08:00,2.26832,2.2685,2.26793,2.26804,20700000.0
2005-05-05 10:09:00,2.26817,2.26824,2.26722,2.26722,34900000.0
2005-05-05 10:10:00,2.26744,2.26751,2.26696,2.26704,50600000.0
2005-05-05 10:11:00,2.26693,2.26722,2.26676,2.26717,20000000.0
2005-05-05 10:12:00,2.2672,2.26737,2.26699,2.267,30000000.0
2005-05-05 10:13:00,2.26695,2.26755,2.26694,2.26746,60900000.0
2005-05-05 10:14:00,2.26749,2.26752,2.26673,2.26724,28400000.0
2005-05-05 10:15:00,2.26728,2.26742,2.26686,2.26688,26400000.0
2005-05-05 10:16:00,2.2672,2.26741,2.26696,2.2673,32500000.0
2005-05-05 10:17:00,2.26734,2.26747,2.26702,2.26739,50400000.0
2005-05-05 10:18:00,2.26705,2.26769,2.26705,2.26769,32900000.0
2005-05-05 10:19:00,2.26756,2.26778,2.26734,2.26734,20000000.0
2005-05-05 10:20:00,2.2675,2.2677,2.26719,2.26727,25100000.0
2005-05-05 10:21:00,2.26756,2.26761,2.26724,2.26742,38800000.0
2005-05-05 10:22:00,2.26748,2.26765,2.26704,2.26718,47000000.0
2005-05-05 10:23:00,2.26717,2.26764,2.26702,2.26762,28300000.0
2005-05-05 10:24:00,2.26736,2.26747,2.26708,2.2672,50100000.0
2005-05-05 10:25:00,2.26724,2.26739,2.26681,2.26681,31200000.0
2005-05-05 10:26:00,2.26665,2.26704,2.2665,2.26664,63200000.0
2005-05-05 10:27:00,2.26694,2.26694,2.26645,2.26668,32500000.0
2005-05-05 10:28:00,2.26638,2.26702,2.26637,2.26685,43000000.0
2005-05-05 10:29:00,2.2669,2.26698,2.26622,2.26638,35800000.0
2005-05-05 10:30:00,2.26628,2.26692,2.26619,2.26662,39200000.0
2005-05-05 10:31:00,2.26641,2.26697,2.26641,2.26697,52200000.0
2005-05-05 10:32:00,2.26686,2.26713,2.26678,2.267,24100000.0
2005-05-05 10:33:00,2.26708,2.26773,2.26702,2.26747,44100000.0
2005-05-05 10:34:00,2.26778,2.26783,2.26756,2.26778,22800000.0
2005-05-05 10:35:00,2.26778,2.26796,2.26761,2.2677,50500000.0
2005-05-05 10:36:00,2.26724,2.26786,2.26724,2.26759,53000000.0
2005-05-05 10:37:00,2.26764,2.2679,2.26745,2.26772,50800000.0
2005-05-05 10:38:00,2.26814,2.26814,2.26736,2.26749,37200000.0
2005-05-05 10:39:00,2.2672,2.26753,2.26696,2.26727,30100000.0
2005-05-05 10:40:00,2.26712,2.26712,2.26639,2.2664,27000000.0
2005-05-05 10:41:00,2.26639,2.26675,2.26626,2.26675,52700000.0
2005-05-05 10:42:00,2.2662,2.26652,2.26609,2.26638,28900000.0
2005-05-05 10:43:00,2.26661,2.26687,2.26628,2.26646,43900000.0
2005-05-05 10:44:00,2.26627,2.26647,2.26607,2.26607,66299998.0
2005-05-05 10:45:00,2.2661,2.26633,2.26564,2.26617,39100000.0
2005-05-05 10:46:00,2.2663,2.26676,2.266,2.26622,43900000.0
2005-05-05 10:47:00,2.26596,2.26628,2.26588,2.26628,43700000.0
2005-05-05 10:48:00,2.26613,2.26659,2.26603,2.26627,39600000.0
2005-05-05 10:49:00,2.26607,2.26627,2.26578,2.26618,20700000.0
2005-05-05 10:50:00,2.26575,2.26577,2.26452,2.26473,40800000.0
2005-05-05 10:51:00,2.26419,2.26419,2.26374,2.26376,35000000.0
2005-05-05 10:52:00,2.26364,2.26364,2.26321,2.26321,33000000.0
2005-05-05 10:53:00,2.26296,2.26392,2.26286,2.26374,21000000.0
2005-05-05 10:54:00,2.26363,2.26381,2.26347,2.26366,25400000.0
2005-05-05 10:55:00,2.2638,2.26388,2.2631,2.26333,61200000.0
2005-05-05 10:56:00,2.26311,2.26399,2.26311,2.26399,18100000.0
2005-05-05 10:57:00,2.26421,2.26484,2.26415,2.26474,32600000.0
2005-05-05 10:58:00,2.26454,2.26505,2.26451,2.26496,40700000.0
2005-05-05 10:59:00,2.26503,2.26631,2.26501,2.26631,54600000.0
2005-05-05 11:00:00,2.26673,2.26705,2.26643,2.26671,34300000.0
2005-05-05 11:01:00,2.26694,2.26703,2.26595,2.26615,32000000.0
2005-05-05 11:02:00,2.26617,2.26634,2.26599,2.2663,41699999.0
2005-05-05 11:03:00,2.26666,2.26686,2.26643,2.26681,35400000.0
2005-05-05 11:04:00,2.26703,2.26714,2.26687,2.26691,63900000.0
2005-05-05 11:05:00,2.26686,2.2676,2.26678,2.26706,74300001.0
2005-05-05 11:06:00,2.26728,2.26801,2.26724,2.26796,50400000.0
2005-05-05 11:07:00,2.26765,2.26787,2.26733,2.26733,32400000.0
2005-05-05 11:08:00,2.26732,2.2675,2.26686,2.26691,31400000.0
2005-05-05 11:09:00,2.26699,2.26731,2.26691,2.26701,55500000.0
2005-05-05 11:10:00,2.26672,2.26713,2.26652,2.26696,25600000.0
2005-05-05 11:11:00,2.26708,2.26714,2.26652,2.26658,24600000.0
2005-05-05 11:12:00,2.26653,2.26675,2.26626,2.26646,31600000.0
2005-05-05 11:13:00,2.2662,2.26658,2.26608,2.26645,51600000.0
2005-05-05 11:14:00,2.26672,2.2669,2.26661,2.2669,50300000.0
2005-05-05 11:15:00,2.26693,2.26718,2.26681,2.26718,33400000.0
2005-05-05 11:16:00,2.26699,2.2673,2.2669,2.26722,31900000.0
2005-05-05 11:17:00,2.26713,2.26751,2.26705,2.26728,33400000.0
2005-05-05 11:18:00,2.26727,2.26746,2.26697,2.2672,44400000.0
2005-05-05 11:19:00,2.26714,2.26728,2.26678,2.2669,31100000.0
2005-05-05 11:20:00,2.26697,2.26707,2.26668,2.26707,51900000.0
2005-05-05 11:21:00,2.2667,2.26722,2.2667,2.26719,27700000.0
2005-05-05 11:22:00,2.26701,2.26706,2.26672,2.26688,19000000.0
2005-05-05 11:23:00,2.26673,2.26687,2.2665,2.26669,45900000.0
2005-05-05 11:24:00,2.267,2.26728,2.26662,2.26685,52000000.0
2005-05-05 11:25:00,2.26712,2.26729,2.26674,2.26718,46500000.0
2005-05-05 11:26:00,2.26712,2.2675,2.26712,2.26741,16300000.0
2005-05-05 11:27:00,2.26736,2.26761,2.26717,2.26717,35000000.0
2005-05-05 11:28:00,2.26705,2.26738,2.26688,2.26706,48800000.0
2005-05-05 11:29:00,2.26722,2.26722,2.26683,2.26703,41900000.0
2005-05-05 11:30:00,2.26704,2.26731,2.26701,2.26731,33700000.0
2005-05-05 11:31:00,2.26723,2.2678,2.26723,2.2678,45200000.0
2005-05-05 11:32:00,2.26769,2.26769,2.26721,2.26744,28600000.0
2005-05-05 11:33:00,2.26724,2.26758,2.26712,2.26737,32800000.0
2005-05-05 11:34:00,2.26753,2.26775,2.2673,2.2675,42500000.0
2005-05-05 11:35:00,2.26783,2.26805,2.26725,2.26738,21100000.0
2005-05-05 11:36:00,2.26783,2.26828,2.26767,2.26805,50900000.0
2005-05-05 11:37:00,2.2679,2.26807,2.26768,2.26801,37400000.0
2005-05-05 11:38:00,2.26768,2.26814,2.26768,2.26775,38900000.0
2005-05-05 11:39:00,2.26778,2.26797,2.26751,2.26791,52200000.0
2005-05-05 11:40:00,2.26812,2.26827,2.2676,2.26806,33600000.0
2005-05-05 11:41:00,2.26792,2.26824,2.26789,2.2681,27900000.0
2005-05-05 11:42:00,2.26779,2.26791,2.26754,2.26788,50100000.0
2005-05-05 11:43:00,2.26783,2.26813,2.26756,2.26794,53000000.0
2005-05-05 11:44:00,2.26768,2.26827,2.26761,2.26808,63100000.0
2005-05-05 11:45:00,2.26819,2.2682,2.2678,2.26806,30800000.0
2005-05-05 11:46:00,2.2682,2.26824,2.26768,2.26809,20200000.0
2005-05-05 11:47:00,2.26841,2.26841,2.2679,2.26801,45000001.0
2005-05-05 11:48:00,2.26811,2.26839,2.26767,2.26801,33500000.0
2005-05-05 11:49:00,2.26815,2.26821,2.26789,2.26807,24300000.0
2005-05-05 11:50:00,2.2684,2.26886,2.2683,2.2684,21100000.0
2005-05-05 11:51:00,2.26846,2.26927,2.26785,2.26927,26900000.0
2005-05-05 11:52:00,2.26946,2.26946,2.26905,2.26922,39900000.0
2005-05-05 11:53:00,2.26918,2.2694,2.26896,2.26896,23000000.0
2005-05-05 11:54:00,2.26913,2.26923,2.26874,2.26923,31700000.0
2005-05-05 11:55:00,2.26927,2.26967,2.2692,2.26944,52500000.0
2005-05-05 11:56:00,2.26942,2.26957,2.26925,2.26938,36100000.0
2005-05-05 11:57:00,2.26942,2.26951,2.26919,2.26949,61400000.0
2005-05-05 11:58:00,2.26972,2.26972,2.26866,2.26923,47099999.0
2005-05-05 11:59:00,2.26961,2.26961,2.26922,2.26936,32800000.0
2005-05-05 12:00:00,2.26971,2.26985,2.26945,2.26964,22600000.0
2005-05-05 12:01:00,2.26945,2.26973,2.26921,2.26973,29600000.0
2005-05-05 12:02:00,2.26957,2.26979,2.26925,2.26949,21400000.0
2005-05-05 12:03:00,2.26975,2.26996,2.26962,2.26974,37400000.0
2005-05-05 12:04:00,2.26981,2.26999,2.26966,2.26978,43500000.0
2005-05-05 12:05:00,2.27004,2.27004,2.2695,2.26971,48800000.0
2005-05-05 12:06:00,2.2698,2.2701,2.26949,2.2701,27800000.0
2005-05-05 12:07:00,2.2699,2.27002,2.26963,2.26979,49500000.0
2005-05-05 12:08:00,2.26965,2.27001,2.26965,2.26972,35800000.0
2005-05-05 12:09:00,2.26976,2.26996,2.26927,2.26946,38100000.0
2005-05-05 12:10:00,2.26949,2.26977,2.26928,2.26961,48500000.0
2005-05-05 12:11:00,2.26967,2.26969,2.26913,2.26913,20800000.0
2005-05-05 12:12:00,2.26934,2.26961,2.2692,2.26948,42100000.0
2005-05-05 12:13:00,2.26945,2.26954,2.26904,2.26918,32100000.0
2005-05-05 12:14:00,2.26926,2.26993,2.2692,2.26978,39200000.0
2005-05-05 12:15:00,2.26952,2.26992,2.26934,2.26968,40400000.0
2005-05-05 12:16:00,2.26971,2.26998,2.26971,2.26972,47000000.0
2005-05-05 12:17:00,2.27002,2.27009,2.26972,2.26985,42400000.0
2005-05-05 12:18:00,2.27021,2.27034,2.26973,2.27008,47000000.0
2005-05-05 12:19:00,2.26994,2.27014,2.26973,2.26988,35100000.0
2005-05-05 12:20:00,2.26961,2.27015,2.26951,2.26988,50500001.0
2005-05-05 12:21:00,2.26966,2.27025,2.26966,2.27015,25400000.0
2005-05-05 12:22:00,2.27007,2.27036,2.26987,2.27029,28800000.0
2005-05-05 12:23:00,2.27033,2.2704,2.2699,2.27,37100000.0
2005-05-05 12:24:00,2.27025,2.27054,2.26981,2.26987,43300000.0
2005-05-05 12:25:00,2.26979,2.26979,2.26946,2.26969,53500000.0
2005-05-05 12:26:00,2.27002,2.27004,2.26973,2.26998,22700000.0
2005-05-05 12:27:00,2.27021,2.27064,2.27012,2.27055,39900000.0
2005-05-05 12:28:00,2.27033,2.27051,2.26996,2.27036,21100000.0
2005-05-05 12:29:00,2.27059,2.27075,2.27002,2.27036,61100000.0
2005-05-05 12:30:00,2.27039,2.27043,2.27016,2.27032,45900000.0
2005-05-05 12:31:00,2.27051,2.27051,2.27017,2.27017,36000000.0
2005-05-05 12:32:00,2.26988,2.27022,2.2697,2.27022,21200000.0
2005-05-05 12:33:00,2.27019,2.27036,2.26989,2.27002,44300000.0
2005-05-05 12:34:00,2.27027,2.27035,2.26983,2.26983,29200000.0
2005-05-05 12:35:00,2.2703,2.2703,2.27002,2.27003,21400000.0
2005-05-05 12:36:00,2.27026,2.27031,2.26997,2.27005,52200000.0
2005-05-05 12:37:00,2.27025,2.27035,2.26982,2.27014,43900000.0
2005-05-05 12:38:00,2.27018,2.27044,2.27008,2.27044,40400000.0
2005-05-05 12:39:00,2.2702,2.27044,2.26997,2.26997,48200000.0
2005-05-05 12:40:00,2.2701,2.27043,2.27001,2.27035,30700000.0
2005-05-05 12:41:00,2.27028,2.27048,2.26978,2.27048,62800000.0
2005-05-05 12:42:00,2.27021,2.27089,2.27003,2.27019,38400000.0
2005-05-05 12:43:00,2.27059,2.27095,2.27059,2.27067,26400000.0
2005-05-05 12:44:00,2.27065,2.27077,2.27023,2.27028,31900000.0
2005-05-05 12:45:00,2.27018,2.27049,2.27004,2.27037,21900000.0
2005-05-05 12:46:00,2.27047,2.27076,2.27013,2.27031,26400000.0
2005-05-05 12:47:00,2.27047,2.27056,2.27015,2.27026,30500000.0
2005-05-05 12:48:00,2.27033,2.2704,2.27009,2.27009,60800000.0
2005-05-05 12:49:00,2.27054,2.27054,2.2701,2.27029,26500000.0
2005-05-05 12:50:00,2.27034,2.27034,2.27001,2.2702,24100000.0
2005-05-05 12:51:00,2.2703,2.27072,2.27006,2.27016,23200000.0
2005-05-05 12:52:00,2.27007,2.27041,2.26995,2.27041,10100000.0
2005-05-05 12:53:00,2.2707,2.27109,2.27044,2.27094,34300000.0
2005-05-05 12:54:00,2.27085,2.27098,2.27064,2.27073,37200000.0
2005-05-05 12:55:00,2.27084,2.27087,2.27044,2.27058,37300000.0
2005-05-05 12:56:00,2.27085,2.27126,2.27055,2.27072,39500000.0
2005-05-05 12:57:00,2.27087,2.27127,2.27065,2.27083,44400000.0
2005-05-05 12:58:00,2.27086,2.27105,2.27079,2.27094,29400000.0
2005-05-05 12:59:00,2.27109,2.27117,2.27057,2.27074,41800000.0
2005-05-05 13:00:00,2.27086,2.2711,2.27075,2.27081,54300001.0
2005-05-05 13:01:00,2.2708,2.27092,2.2704,2.2704,57500000.0
2005-05-05 13:02:00,2.27069,2.27094,2.27045,2.27076,31600000.0
2005-05-05 13:03:00,2.2707,2.27116,2.2707,2.27101,18100000.0
2005-05-05 13:04:00,2.27075,2.2711,2.2707,2.27078,30800000.0
2005-05-05 13:05:00,2.2711,2.27117,2.27068,2.27078,33200000.0
2005-05-05 13:06:00,2.27123,2.27143,2.27088,2.27126,24700000.0
2005-05-05 13:07:00,2.27115,2.27155,2.27111,2.27135,39400000.0
2005-05-05 13:08:00,2.2712,2.27168,2.27113,2.27168,61600000.0
2005-05-05 13:09:00,2.2715,2.27173,2.27143,2.27162,21900000.0
2005-05-05 13:10:00,2.27175,2.27205,2.27137,2.27163,40100000.0
2005-05-05 13:11:00,2.27203,2.27204,2.27114,2.27174,30700000.0
2005-05-05 13:12:00,2.27207,2.27207,2.27121,2.27121,34100000.0
2005-05-05 13:13:00,2.27183,2.27225,2.27182,2.27206,30300000.0
2005-05-05 13:14:00,2.272,2.27204,2.2718,2.27204,32100000.0
2005-05-05 13:15:00,2.272,2.27228,2.2717,2.2717,52400000.0
2005-05-05 13:16:00,2.27148,2.27164,2.27134,2.27147,47500000.0
2005-05-05 13:17:00,2.27151,2.27161,2.27135,2.27135,30700000.0
2005-05-05 13:18:00,2.2715,2.27169,2.27124,2.27132,27300000.0
2005-05-05 13:19:00,2.27123,2.27147,2.27107,2.27107,56300000.0
2005-05-05 13:20:00,2.27124,2.27145,2.27106,2.27114,46000000.0
2005-05-05 13:21:00,2.27146,2.27148,2.27096,2.27115,42300000.0
2005-05-05 13:22:00,2.27152,2.27166,2.27108,2.2714,24700000.0
2005-05-05 13:23:00,2.27122,2.27126,2.27089,2.27099,54099999.0
2005-05-05 13:24:00,2.2713,2.27144,2.27065,2.27065,32000000.0
2005-05-05 13:25:00,2.27104,2.27117,2.27075,2.27092,39700000.0
2005-05-05 13:26:00,2.27089,2.27093,2.27065,2.27093,25800000.0
2005-05-05 13:27:00,2.27063,2.27102,2.27062,2.271,47400000.0
2005-05-05 13:28:00,2.27066,2.27099,2.27045,2.27062,26000000.0
2005-05-05 13:29:00,2.27062,2.27084,2.27046,2.27078,27600000.0
2005-05-05 13:30:00,2.27091,2.27115,2.27063,2.27081,54600000.0
2005-05-05 13:31:00,2.27074,2.27089,2.27028,2.27066,31400000.0
2005-05-05 13:32:00,2.27062,2.27078,2.27033,2.27033,34500000.0
2005-05-05 13:33:00,2.27051,2.27069,2.27001,2.27043,49900001.0
2005-05-05 13:34:00,2.27061,2.27084,2.27022,2.27036,48999999.0
2005-05-05 13:35:00,2.27041,2.27046,2.27018,2.27031,44400000.0
2005-05-05 13:36:00,2.27043,2.27086,2.27031,2.27086,59800000.0
2005-05-05 13:37:00,2.27065,2.2708,2.27049,2.27063,46100000.0
2005-05-05 13:38:00,2.27099,2.27099,2.27066,2.27072,67800000.0
2005-05-05 13:39:00,2.27053,2.27093,2.27051,2.2707,53200000.0
2005-05-05 13:40:00,2.27063,2.27111,2.27049,2.27049,38400000.0
2005-05-05 13:41:00,2.27092,2.27118,2.27068,2.27107,40200000.0
2005-05-05 13:42:00,2.27112,2.27125,2.27093,2.27103,31600000.0
2005-05-05 13:43:00,2.27088,2.27133,2.27088,2.27107,37200000.0
2005-05-05 13:44:00,2.27096,2.27115,2.27079,2.27099,32000000.0
2005-05-05 13:45:00,2.27098,2.27126,2.27066,2.27108,43400000.0
2005-05-05 13:46:00,2.27114,2.27146,2.27079,2.27083,26900000.0
2005-05-05 13:47:00,2.27115,2.27115,2.27048,2.27052,42600000.0
2005-05-05 13:48:00,2.27058,2.27094,2.27056,2.27056,24400000.0
2005-05-05 13:49:00,2.27104,2.27125,2.27085,2.27106,35100000.0
2005-05-05 13:50:00,2.27044,2.27094,2.27044,2.27094,52400000.0
2005-05-05 13:51:00,2.2708,2.27093,2.27043,2.27043,24300000.0
2005-05-05 13:52:00,2.27063,2.27086,2.27036,2.27077,41600000.0
2005-05-05 13:53:00,2.27048,2.27134,2.27034,2.2713,48300000.0
2005-05-05 13:54:00,2.27119,2.27133,2.27056,2.27069,34100000.0
2005-05-05 13:55:00,2.27093,2.27112,2.2705,2.2705,41500000.0
2005-05-05 13:56:00,2.27069,2.27076,2.27023,2.27028,39100000.0
2005-05-05 13:57:00,2.27074,2.27083,2.27036,2.27075,50000000.0
2005-05-05 13:58:00,2.27056,2.27066,2.27028,2.27066,30400000.0
2005-05-05 13:59:00,2.27053,2.27056,2.27013,2.27027,41000000.0
2005-05-05 14:00:00,2.26985,2.27036,2.26973,2.27027,27300000.0
2005-05-05 14:01:00,2.27017,2.27049,2.27002,2.27048,20600000.0
2005-05-05 14:02:00,2.27028,2.27049,2.27016,2.27025,48200000.0
2005-05-05 14:03:00,2.27057,2.2707,2.27019,2.27044,59500000.0
2005-05-05 14:04:00,2.2707,2.27079,2.27037,2.27041,40000000.0
2005-05-05 14:05:00,2.27048,2.27065,2.27027,2.27041,24500000.0
2005-05-05 14:06:00,2.27006,2.27058,2.27006,2.27039,14900000.0
2005-05-05 14:07:00,2.2704,2.27068,2.27009,2.27009,30800000.0
2005-05-05 14:08:00,2.27047,2.27055,2.27013,2.27043,50000000.0
2005-05-05 14:09:00,2.27048,2.27065,2.27015,2.27045,29600000.0
2005-05-05 14:10:00,2.27018,2.27085,2.27008,2.27072,51400000.0
2005-05-05 14:11:00,2.2703,2.27032,2.26959,2.27006,45600000.0
2005-05-05 14:12:00,2.27055,2.2707,2.27012,2.27037,54000000.0
2005-05-05 14:13:00,2.27014,2.27035,2.27004,2.27028,28900000.0
2005-05-05 14:14:00,2.27043,2.27055,2.27007,2.27038,35700000.0
2005-05-05 14:15:00,2.27051,2.27062,2.27031,2.27048,52300000.0
2005-05-05 14:16:00,2.27042,2.27052,2.26984,2.27004,30600000.0
2005-05-05 14:17:00,2.27046,2.27053,2.26998,2.27001,18200000.0
2005-05-05 14:18:00,2.27021,2.27054,2.27021,2.27041,16300000.0
2005-05-05 14:19:00,2.27039,2.27076,2.27039,2.27058,45400000.0
2005-05-05 14:20:00,2.27088,2.27095,2.27053,2.27095,45200000.0
2005-05-05 14:21:00,2.27088,2.27088,2.27035,2.27035,34400000.0
2005-05-05 14:22:00,2.27028,2.2707,2.27018,2.27053,30500000.0
2005-05-05 14:23:00,2.27075,2.27075,2.27027,2.27052,43000000.0
2005-05-05 14:24:00,2.2706,2.27081,2.27022,2.27027,25400000.0
2005-05-05 14:25:00,2.27038,2.27085,2.27038,2.2707,20600000.0
2005-05-05 14:26:00,2.27055,2.27104,2.27027,2.27067,34000000.0
2005-05-05 14:27:00,2.2705,2.27105,2.27031,2.27105,27500000.0
2005-05-05 14:28:00,2.27086,2.27093,2.27044,2.27065,54500000.0
2005-05-05 14:29:00,2.27082,2.27095,2.27037,2.27037,36600000.0
2005-05-05 14:30:00,2.27073,2.27101,2.27031,2.27076,36800000.0
2005-05-05 14:31:00,2.27065,2.2713,2.27037,2.27094,58600000.0
2005-05-05 14:32:00,2.27072,2.27099,2.27052,2.27099,50400000.0
2005-05-05 14:33:00,2.27084,2.27128,2.2707,2.27079,41800000.0
2005-05-05 14:34:00,2.27078,2.27128,2.27069,2.27103,40700000.0
2005-05-05 14:35:00,2.27053,2.27123,2.27042,2.27102,30300000.0
2005-05-05 14:36:00,2.27101,2.27119,2.27046,2.27055,39300000.0
2005-05-05 14:37:00,2.27037,2.27066,2.27008,2.27008,33000000.0
2005-05-05 14:38:00,2.27031,2.2705,2.26992,2.26996,29300000.0
2005-05-05 14:39:00,2.2703,2.27065,2.27004,2.2703,41700000.0
2005-05-05 14:40:00,2.26996,2.27064,2.26982,2.27059,57500000.0
2005-05-05 14:41:00,2.27063,2.27078,2.26986,2.27003,34400000.0
2005-05-05 14:42:00,2.27017,2.27036,2.26995,2.2702,22500000.0
2005-05-05 14:43:00,2.27025,2.27052,2.26985,2.27017,45700000.0
2005-05-05 14:44:00,2.26986,2.27023,2.26976,2.26986,45000000.0
2005-05-05 14:45:00,2.27029,2.27042,2.26973,2.26973,48600000.0
2005-05-05 14:46:00,2.2701,2.27024,2.2698,2.26996,28700000.0
2005-05-05 14:47:00,2.27011,2.27016,2.26986,2.26993,40500000.0
2005-05-05 14:48:00,2.26962,2.27003,2.26953,2.26972,32500000.0
2005-05-05 14:49:00,2.27007,2.27016,2.26973,2.26997,20600000.0
2005-05-05 14:50:00,2.26987,2.27006,2.26974,2.27006,29800000.0
2005-05-05 14:51:00,2.27019,2.27037,2.26993,2.27014,27200000.0
2005-05-05 14:52:00,2.27025,2.27063,2.26999,2.26999,39500000.0
2005-05-05 14:53:00,2.27015,2.27045,2.26966,2.27038,23800000.0
2005-05-05 14:54:00,2.27055,2.27065,2.26999,2.27024,35500000.0
2005-05-05 14:55:00,2.2704,2.27049,2.27014,2.27045,59500000.0
2005-05-05 14:56:00,2.27037,2.2705,2.26984,2.27023,54700000.0
2005-05-05 14:57:00,2.27014,2.2706,2.27011,2.27025,28200000.0
2005-05-05 14:58:00,2.27026,2.27081,2.27009,2.2703,40400000.0
2005-05-05 14:59:00,2.27039,2.27055,2.27016,2.2702,32700000.0
2005-05-05 15:00:00,2.27112,2.27123,2.27047,2.27097,26200000.0
2005-05-05 15:01:00,2.27088,2.27155,2.27073,2.27137,27500000.0
2005-05-05 15:02:00,2.27155,2.27165,2.27106,2.27127,33700000.0
2005-05-05 15:03:00,2.27113,2.27193,2.2709,2.27175,31400000.0
2005-05-05 15:04:00,2.27177,2.27204,2.27135,2.27181,51000000.0
2005-05-05 15:05:00,2.27174,2.27206,2.27158,2.272,38700000.0
2005-05-05 15:06:00,2.27176,2.27233,2.27176,2.27179,71499999.0
2005-05-05 15:07:00,2.2721,2.27232,2.27148,2.27208,31400000.0
2005-05-05 15:08:00,2.27198,2.27262,2.27185,2.27262,29100000.0
2005-05-05 15:09:00,2.27263,2.27284,2.27205,2.27212,39700000.0
2005-05-05 15:10:00,2.27243,2.2725,2.27216,2.27227,28900000.0
2005-05-05 15:11:00,2.27233,2.27267,2.27228,2.27267,38200000.0
2005-05-05 15:12:00,2.27256,2.2733,2.27238,2.27312,30600000.0
2005-05-05 15:13:00,2.27335,2.27374,2.27314,2.27355,22000000.0
2005-05-05 15:14:00,2.2736,2.2736,2.2733,2.2733,25200000.0
2005-05-05 15:15:00,2.27371,2.27371,2.27292,2.27301,28600000.0
2005-05-05 15:16:00,2.27318,2.27338,2.27287,2.27299,22700000.0
2005-05-05 15:17:00,2.27284,2.27353,2.27278,2.27349,22800000.0
2005-05-05 15:18:00,2.27341,2.27357,2.27315,2.27315,56400000.0
2005-05-05 15:19:00,2.2734,2.2736,2.27303,2.27308,47000000.0
2005-05-05 15:20:00,2.27307,2.2732,2.27286,2.27301,30400000.0
2005-05-05 15:21:00,2.27288,2.27305,2.2726,2.2728,47800000.0
2005-05-05 15:22:00,2.27255,2.27297,2.27252,2.27297,27600000.0
2005-05-05 15:23:00,2.27274,2.27288,2.27241,2.27246,32800000.0
2005-05-05 15:24:00,2.27272,2.27343,2.27272,2.27337,20500000.0
2005-05-05 15:25:00,2.27358,2.27379,2.27331,2.27356,34100000.0
2005-05-05 15:26:00,2.27351,2.27418,2.27351,2.27405,38000000.0
2005-05-05 15:27:00,2.27432,2.27437,2.27365,2.27383,34100000.0
2005-05-05 15:28:00,2.27378,2.27398,2.27352,2.2737,43300000.0
2005-05-05 15:29:00,2.27384,2.27384,2.27305,2.27321,48600000.0
2005-05-05 15:30:00,2.2731,2.27348,2.27286,2.27347,54000000.0
2005-05-05 15:31:00,2.27341,2.27382,2.27323,2.27337,22500000.0
2005-05-05 15:32:00,2.27354,2.27373,2.27332,2.27354,28800000.0
2005-05-05 15:33:00,2.27332,2.27352,2.27292,2.27292,41400000.0
2005-05-05 15:34:00,2.2734,2.27355,2.27305,2.27305,24300000.0
2005-05-05 15:35:00,2.27333,2.2736,2.27307,2.27328,61400000.0
2005-05-05 15:36:00,2.27325,2.2735,2.27289,2.27289,48700000.0
2005-05-05 15:37:00,2.27341,2.27342,2.27311,2.27314,40400000.0
2005-05-05 15:38:00,2.27335,2.27363,2.27314,2.27314,45100000.0
2005-05-05 15:39:00,2.27335,2.27356,2.27304,2.27332,58400000.0
2005-05-05 15:40:00,2.27307,2.2735,2.27272,2.27335,24100000.0
2005-05-05 15:41:00,2.27344,2.27354,2.27318,2.27318,45800000.0
2005-05-05 15:42:00,2.2732,2.27322,2.27298,2.27318,42600000.0
2005-05-05 15:43:00,2.27311,2.27393,2.27305,2.27393,38900000.0
2005-05-05 15:44:00,2.27361,2.27398,2.27354,2.2736,44900000.0
2005-05-05 15:45:00,2.27393,2.27422,2.27371,2.27406,43500000.0
2005-05-05 15:46:00,2.27438,2.27475,2.27416,2.27419,27800000.0
2005-05-05 15:47:00,2.27432,2.27466,2.27427,2.27427,42200000.0
2005-05-05 15:48:00,2.27423,2.27448,2.27398,2.27405,44700000.0
2005-05-05 15:49:00,2.27457,2.27478,2.27445,2.27473,42100000.0
2005-05-05 15:50:00,2.27457,2.27492,2.27457,2.27466,29500000.0
2005-05-05 15:51:00,2.27449,2.27496,2.27449,2.2747,34600000.0
2005-05-05 15:52:00,2.27488,2.27504,2.27461,2.27504,37100000.0
2005-05-05 15:53:00,2.2748,2.27506,2.2747,2.2747,26200000.0
2005-05-05 15:54:00,2.27503,2.2752,2.27475,2.27478,48200000.0
2005-05-05 15:55:00,2.27509,2.27521,2.27476,2.27476,53000000.0
2005-05-05 15:56:00,2.27468,2.27516,2.27468,2.27501,24800000.0
2005-05-05 15:57:00,2.2753,2.27567,2.27501,2.27567,55900000.0
2005-05-05 15:58:00,2.27565,2.27594,2.2753,2.2753,50100000.0
2005-05-05 15:59:00,2.27529,2.27586,2.27518,2.27567,31200000.0
2005-05-05 16:00:00,2.27554,2.2758,2.27501,2.27564,35600000.0
2005-05-05 16:01:00,2.27548,2.27618,2.27519,2.27618,34500000.0
2005-05-05 16:02:00,2.27638,2.27645,2.27601,2.27638,24700000.0
2005-05-05 16:03:00,2.27621,2.27638,2.27604,2.27604,56900000.0
2005-05-05 16:04:00,2.27626,2.27661,2.27608,2.27652,46800000.0
2005-05-05 16:05:00,2.27654,2.27662,2.2761,2.27638,23500000.0
2005-05-05 16:06:00,2.27667,2.27667,2.27605,2.27624,40000000.0
2005-05-05 16:07:00,2.27667,2.27667,2.27581,2.27584,47900000.0
2005-05-05 16:08:00,2.27561,2.27622,2.27561,2.27615,36100000.0
2005-05-05 16:09:00,2.2756,2.2761,2.27558,2.27581,38300000.0
2005-05-05 16:10:00,2.27575,2.27596,2.27559,2.27596,14500000.0
2005-05-05 16:11:00,2.27538,2.27607,2.27535,2.27607,22000000.0
2005-05-05 16:12:00,2.27584,2.27615,2.27576,2.27607,48200000.0
2005-05-05 16:13:00,2.27598,2.2762,2.27589,2.2761,21700000.0
2005-05-05 16:14:00,2.27612,2.27612,2.27579,2.2758,55600000.0
2005-05-05 16:15:00,2.27587,2.27598,2.27535,2.27551,20000000.0
2005-05-05 16:16:00,2.27537,2.27573,2.27528,2.27565,20400000.0
2005-05-05 16:17:00,2.27557,2.27583,2.27536,2.27573,36500000.0
2005-05-05 16:18:00,2.27576,2.27585,2.27554,2.27571,29200000.0
2005-05-05 16:19:00,2.27551,2.27597,2.27534,2.27581,30900000.0
2005-05-05 16:20:00,2.27577,2.27585,2.27548,2.27557,34500000.0
2005-05-05 16:21:00,2.27567,2.27579,2.27493,2.27493,26700000.0
2005-05-05 16:22:00,2.27493,2.27538,2.2749,2.27511,51600000.0
2005-05-05 16:23:00,2.27483,2.27523,2.27483,2.27514,41000000.0
2005-05-05 16:24:00,2.27485,2.27535,2.27476,2.27489,35200000.0
2005-05-05 16:25:00,2.27533,2.27535,2.27484,2.27489,39400000.0
2005-05-05 16:26:00,2.27519,2.27532,2.27496,2.27515,32700000.0
2005-05-05 16:27:00,2.27513,2.27562,2.27513,2.27545,56800000.0
2005-05-05 16:28:00,2.27554,2.27563,2.27532,2.27548,45800000.0
2005-05-05 16:29:00,2.27513,2.27603,2.27513,2.27603,36500000.0
2005-05-05 16:30:00,2.27617,2.27645,2.27591,2.27621,25100000.0
2005-05-05 16:31:00,2.27599,2.27649,2.27599,2.27635,56400000.0
2005-05-05 16:32:00,2.27635,2.27709,2.27614,2.27702,21000000.0
2005-05-05 16:33:00,2.277,2.27739,2.27699,2.27716,33300000.0
2005-05-05 16:34:00,2.27732,2.27739,2.277,2.27716,25600000.0
2005-05-05 16:35:00,2.27668,2.27738,2.27645,2.27738,42300000.0
2005-05-05 16:36:00,2.27751,2.27757,2.27715,2.27749,33400000.0
2005-05-05 16:37:00,2.27748,2.27825,2.27738,2.27812,31100000.0
2005-05-05 16:38:00,2.27833,2.27872,2.27816,2.27854,31900000.0
2005-05-05 16:39:00,2.27887,2.27896,2.27855,2.27893,37700001.0
2005-05-05 16:40:00,2.27883,2.27899,2.27858,2.27878,28100000.0
2005-05-05 16:41:00,2.2784,2.27863,2.2783,2.2784,42000000.0
2005-05-05 16:42:00,2.27849,2.2787,2.27828,2.27849,40000000.0
2005-05-05 16:43:00,2.27846,2.27904,2.27846,2.27885,43600000.0
2005-05-05 16:44:00,2.27857,2.27873,2.27825,2.27834,42900000.0
2005-05-05 16:45:00,2.27826,2.27838,2.27783,2.27803,42700000.0
2005-05-05 16:46:00,2.27791,2.27817,2.27767,2.27804,35900000.0
2005-05-05 16:47:00,2.27799,2.27799,2.27753,2.27759,49800000.0
2005-05-05 16:48:00,2.27751,2.27798,2.27725,2.27775,39600000.0
2005-05-05 16:49:00,2.27761,2.27787,2.27759,2.27769,38500000.0
2005-05-05 16:50:00,2.27739,2.27772,2.27716,2.27763,47900000.0
2005-05-05 16:51:00,2.2777,2.27784,2.27727,2.27751,44000000.0
2005-05-05 16:52:00,2.27739,2.2779,2.27736,2.2779,70600000.0
2005-05-05 16:53:00,2.27774,2.27801,2.27746,2.27778,53700000.0
2005-05-05 16:54:00,2.27767,2.27795,2.27732,2.27788,49900000.0
2005-05-05 16:55:00,2.27786,2.27815,2.2777,2.27792,39000000.0
2005-05-05 16:56:00,2.27795,2.27815,2.27781,2.27805,34800000.0
2005-05-05 16:57:00,2.27791,2.27834,2.27775,2.27775,44700000.0
2005-05-05 16:58:00,2.27768,2.2779,2.27713,2.27776,37300000.0
2005-05-05 16:59:00,2.27776,2.27825,2.27776,2.27794,26000000.0
2005-05-05 17:00:00,2.2778,2.27824,2.27762,2.27819,37500000.0
2005-05-05 17:01:00,2.27849,2.27869,2.27809,2.27827,59800000.0
2005-05-05 17:02:00,2.27815,2.27864,2.2781,2.27852,40800000.0
2005-05-05 17:03:00,2.27852,2.27874,2.27772,2.27788,27200000.0
2005-05-05 17:04:00,2.27791,2.27829,2.27785,2.27796,25200000.0
2005-05-05 17:05:00,2.27771,2.27807,2.27771,2.27791,60900000.0
2005-05-05 17:06:00,2.27791,2.27792,2.2775,2.27783,42100000.0
2005-05-05 17:07:00,2.2778,2.27781,2.27743,2.27758,62300000.0
2005-05-05 17:08:00,2.27787,2.27808,2.27697,2.27697,43200000.0
2005-05-05 17:09:00,2.27781,2.27809,2.27763,2.27785,42300000.0
2005-05-05 17:10:00,2.27787,2.27804,2.27757,2.27775,41800000.0
2005-05-05 17:11:00,2.27776,2.27791,2.27734,2.2777,31400000.0
2005-05-05 17:12:00,2.27786,2.27799,2.27765,2.27783,30400000.0
2005-05-05 17:13:00,2.27778,2.2782,2.27756,2.27785,42700000.0
2005-05-05 17:14:00,2.27763,2.27792,2.27745,2.27752,60100000.0
2005-05-05 17:15:00,2.2779,2.27802,2.2776,2.27785,34100000.0
2005-05-05 17:16:00,2.27769,2.27796,2.27737,2.27738,41600000.0
2005-05-05 17:17:00,2.2771,2.27753,2.27684,2.27737,38800000.0
2005-05-05 17:18:00,2.27712,2.27721,2.27675,2.27675,39300000.0
2005-05-05 17:19:00,2.27681,2.27716,2.27667,2.27686,38900000.0
2005-05-05 17:20:00,2.27676,2.27687,2.27654,2.2766,20300000.0
2005-05-05 17:21:00,2.27633,2.27665,2.27622,2.2763,44200000.0
2005-05-05 17:22:00,2.27658,2.27674,2.27623,2.27647,59300000.0
2005-05-05 17:23:00,2.2766,2.27668,2.27615,2.27631,28800000.0
2005-05-05 17:24:00,2.27641,2.27648,2.27599,2.27608,32700000.0
2005-05-05 17:25:00,2.27619,2.27641,2.27586,2.27612,43700000.0
2005-05-05 17:26:00,2.27577,2.27648,2.27576,2.27648,35300000.0
2005-05-05 17:27:00,2.27657,2.27657,2.27609,2.27616,41400000.0
2005-05-05 17:28:00,2.27635,2.27635,2.27582,2.27614,16400000.0
2005-05-05 17:29:00,2.27627,2.27647,2.27563,2.27623,59700000.0
2005-05-05 17:30:00,2.27595,2.27645,2.27588,2.27615,52100000.0
2005-05-05 17:31:00,2.2763,2.2765,2.27599,2.27622,44300000.0
2005-05-05 17:32:00,2.27625,2.27708,2.27625,2.27708,20300000.0
2005-05-05 17:33:00,2.27739,2.27757,2.27706,2.27742,51100000.0
2005-05-05 17:34:00,2.27754,2.27772,2.27738,2.2775,46200000.0
2005-05-05 17:35:00,2.27756,2.27796,2.27756,2.27796,17500000.0
2005-05-05 17:36:00,2.27765,2.27825,2.27763,2.27825,22600000.0
2005-05-05 17:37:00,2.2779,2.27855,2.2779,2.27823,51700000.0
2005-05-05 17:38:00,2.27802,2.27823,2.27792,2.27813,46200000.0
2005-05-05 17:39:00,2.27785,2.27831,2.27765,2.27781,46200001.0
2005-05-05 17:40:00,2.27809,2.27826,2.27787,2.27814,38700000.0
2005-05-05 17:41:00,2.27802,2.27819,2.27784,2.27807,24300000.0
2005-05-05 17:42:00,2.27824,2.27824,2.27784,2.27805,35200000.0
2005-05-05 17:43:00,2.2782,2.27836,2.27803,2.27826,50400001.0
2005-05-05 17:44:00,2.27841,2.27861,2.27807,2.27821,60100000.0
2005-05-05 17:45:00,2.27845,2.27879,2.27831,2.27863,22000000.0
2005-05-05 17:46:00,2.27883,2.27917,2.27874,2.27874,23400000.0
2005-05-05 17:47:00,2.27855,2.2792,2.27855,2.2792,38100000.0
2005-05-05 17:48:00,2.279,2.27962,2.27888,2.27962,48900001.0
2005-05-05 17:49:00,2.27982,2.28002,2.27926,2.27928,36100000.0
2005-05-05 17:50:00,2.2791,2.27949,2.2791,2.27944,23600000.0
2005-05-05 17:51:00,2.27932,2.27953,2.27919,2.27941,29300000.0
2005-05-05 17:52:00,2.27935,2.27958,2.27925,2.27955,44900000.0
2005-05-05 17:53:00,2.27973,2.27986,2.27894,2.2791,37200000.0
2005-05-05 17:54:00,2.27927,2.27927,2.27855,2.27878,36200000.0
2005-05-05 17:55:00,2.27892,2.27894,2.27832,2.27872,16300000.0
2005-05-05 17:56:00,2.27913,2.27927,2.27868,2.27872,16800000.0
2005-05-05 17:57:00,2.27903,2.27916,2.27872,2.27872,29400000.0
2005-05-05 17:58:00,2.27909,2.27929,2.27866,2.27886,36200000.0
2005-05-05 17:59:00,2.27931,2.27949,2.27931,2.27946,25000000.0
2005-05-05 18:00:00,2.27923,2.27955,2.27889,2.27924,29800000.0
2005-05-05 18:01:00,2.27893,2.27921,2.27861,2.27892,300900000.0
2005-05-05 18:02:00,2.27815,2.27953,2.27815,2.27897,332200000.0
2005-05-05 18:03:00,2.27908,2.27931,2.27881,2.27908,480100000.0
2005-05-05 18:04:00,2.27908,2.27938,2.2785,2.27889,307900000.0
2005-05-05 18:05:00,2.27875,2.27875,2.27806,2.27834,252900001.0
2005-05-05 18:06:00,2.27839,2.27901,2.2783,2.27877,420800000.0
2005-05-05 18:07:00,2.27853,2.27883,2.27822,2.27883,361100000.0
2005-05-05 18:08:00,2.27843,2.27895,2.27814,2.27869,410800000.0
2005-05-05 18:09:00,2.27883,2.27929,2.27852,2.27899,300500000.0
2005-05-05 18:10:00,2.27923,2.27929,2.27877,2.27918,251700000.0
2005-05-05 18:11:00,2.27895,2.27934,2.27878,2.27916,255900000.0
2005-05-05 18:12:00,2.27905,2.27949,2.27897,2.27932,216600000.0
2005-05-05 18:13:00,2.27898,2.27953,2.27876,2.27933,179500000.0
2005-05-05 18:14:00,2.27954,2.27955,2.27901,2.27907,301500001.0
2005-05-05 18:15:00,2.27896,2.27929,2.2789,2.27912,369099999.0
2005-05-05 18:16:00,2.2791,2.27962,2.27832,2.27906,392100000.0
2005-05-05 18:17:00,2.27911,2.27948,2.2788,2.27893,207300000.0
2005-05-05 18:18:00,2.2792,2.27944,2.27889,2.27923,142900000.0
2005-05-05 18:19:00,2.27909,2.27974,2.27896,2.27926,247800000.0
2005-05-05 18:20:00,2.27931,2.27969,2.27915,2.27958,155600000.0
2005-05-05 18:21:00,2.2795,2.27963,2.27899,2.27924,210899999.0
2005-05-05 18:22:00,2.27937,2.27937,2.27866,2.27909,216000000.0
2005-05-05 18:23:00,2.27905,2.27919,2.27801,2.27918,344100001.0
2005-05-05 18:24:00,2.27916,2.27925,2.27862,2.27895,334200000.0
2005-05-05 18:25:00,2.27864,2.27903,2.27844,2.27873,297100000.0
2005-05-05 18:26:00,2.27871,2.27901,2.27808,2.27808,368599999.0
2005-05-05 18:27:00,2.2783,2.2785,2.27792,2.27841,317000000.0
2005-05-05 18:28:00,2.2782,2.27874,2.27799,2.27851,227300001.0
2005-05-05 18:29:00,2.27849,2.27889,2.2783,2.27853,253100000.0
2005-05-05 18:30:00,2.27855,2.27888,2.27816,2.27858,275999999.0
2005-05-05 18:31:00,2.27843,2.27871,2.27802,2.27826,177900000.0
2005-05-05 18:32:00,2.27833,2.27844,2.27794,2.27844,151700000.0
2005-05-05 18:33:00,2.27841,2.27847,2.27807,2.27827,296000000.0
2005-05-05 18:34:00,2.27855,2.27883,2.27815,2.27844,345100000.0
2005-05-05 18:35:00,2.27855,2.27901,2.27838,2.27867,153899999.0
2005-05-05 18:36:00,2.27867,2.27894,2.27835,2.27864,86700000.0
2005-05-05 18:37:00,2.27879,2.27897,2.27831,2.27876,66500000.0
2005-05-05 18:38:00,2.27862,2.27872,2.27798,2.27826,132599999.0
2005-05-05 18:39:00,2.2781,2.27841,2.27754,2.27808,170100000.0
2005-05-05 18:40:00,2.27812,2.27891,2.27783,2.27862,220200000.0
2005-05-05 18:41:00,2.27841,2.27879,2.27785,2.27794,127800000.0
2005-05-05 18:42:00,2.27813,2.27841,2.27779,2.27812,105000000.0
2005-05-05 18:43:00,2.2778,2.27805,2.27747,2.27775,86300000.0
2005-05-05 18:44:00,2.27795,2.27814,2.27739,2.27747,163400000.0
2005-05-05 18:45:00,2.2774,2.27785,2.2767,2.27691,69000000.0
2005-05-05 18:46:00,2.27693,2.2772,2.27681,2.2772,34700000.0
2005-05-05 18:47:00,2.27707,2.27707,2.27638,2.27671,34100000.0
2005-05-05 18:48:00,2.2767,2.27741,2.27614,2.277,72200000.0
2005-05-05 18:49:00,2.27732,2.27732,2.27535,2.27539,19700000.0
2005-05-05 18:50:00,2.27515,2.27661,2.27495,2.27651,58500000.0
2005-05-05 18:51:00,2.27636,2.27677,2.27586,2.27632,183800000.0
2005-05-05 18:52:00,2.27613,2.27656,2.27574,2.27589,200200000.0
2005-05-05 18:53:00,2.27605,2.27671,2.27599,2.2764,126200000.0
2005-05-05 18:54:00,2.2762,2.27669,2.27586,2.27608,128600000.0
2005-05-05 18:55:00,2.27604,2.27684,2.27604,2.27639,194300000.0
2005-05-05 18:56:00,2.27638,2.27664,2.2763,2.27653,26200000.0
2005-05-05 18:57:00,2.27613,2.27678,2.27586,2.27586,56500000.0
2005-05-05 18:58:00,2.27578,2.27633,2.27529,2.2756,218500000.0
2005-05-05 18:59:00,2.27575,2.27612,2.27537,2.27579,187399999.0
2005-05-05 19:00:00,2.27537,2.27566,2.27414,2.27478,72500000.0
2005-05-05 19:01:00,2.27462,2.27462,2.27406,2.27434,41100000.0
2005-05-05 19:02:00,2.27419,2.27437,2.27378,2.27391,182200000.0
2005-05-05 19:03:00,2.27434,2.27486,2.27389,2.27395,95500000.0
2005-05-05 19:04:00,2.27368,2.27394,2.27335,2.27372,40800000.0
2005-05-05 19:05:00,2.2735,2.27392,2.27307,2.27333,48200000.0
2005-05-05 19:06:00,2.2732,2.27363,2.2723,2.27255,233499999.0
2005-05-05 19:07:00,2.27248,2.27318,2.27248,2.27318,163300000.0
2005-05-05 19:08:00,2.27323,2.27343,2.27278,2.27338,198900000.0
2005-05-05 19:09:00,2.27306,2.27381,2.27306,2.27371,137700000.0
2005-05-05 19:10:00,2.2738,2.27432,2.2734,2.27363,79300000.0
2005-05-05 19:11:00,2.27326,2.27396,2.27303,2.27382,55500000.0
2005-05-05 19:12:00,2.27396,2.27408,2.2735,2.27371,26200000.0
2005-05-05 19:13:00,2.27365,2.27408,2.27355,2.27387,123800000.0
2005-05-05 19:14:00,2.27367,2.27377,2.27324,2.27354,112700000.0
2005-05-05 19:15:00,2.27352,2.27376,2.273,2.27305,122500000.0
2005-05-05 19:16:00,2.27316,2.27336,2.27302,2.27321,24800000.0
2005-05-05 19:17:00,2.27336,2.27348,2.27273,2.27317,56100000.0
2005-05-05 19:18:00,2.27327,2.27332,2.27266,2.27296,84700000.0
2005-05-05 19:19:00,2.27282,2.27309,2.27259,2.27268,115800000.0
2005-05-05 19:20:00,2.27268,2.27292,2.2724,2.27268,135000000.0
2005-05-05 19:21:00,2.27246,2.27292,2.27241,2.2728,123799999.0
2005-05-05 19:22:00,2.27269,2.27318,2.2725,2.27285,53200000.0
2005-05-05 19:23:00,2.27301,2.27327,2.27287,2.273,149700000.0
2005-05-05 19:24:00,2.27297,2.27335,2.27278,2.27335,88800000.0
2005-05-05 19:25:00,2.27325,2.27405,2.27316,2.27356,59900000.0
2005-05-05 19:26:00,2.27355,2.27386,2.27343,2.27378,148700000.0
2005-05-05 19:27:00,2.27381,2.27416,2.2736,2.27375,108500000.0
2005-05-05 19:28:00,2.27386,2.27514,2.27386,2.27514,93500000.0
2005-05-05 19:29:00,2.27487,2.27522,2.2745,2.27521,109800000.0
2005-05-05 19:30:00,2.2752,2.27643,2.2752,2.27636,176500000.0
2005-05-05 19:31:00,2.27643,2.27655,2.27597,2.27626,57200000.0
2005-05-05 19:32:00,2.27634,2.27671,2.27632,2.27645,176199999.0
2005-05-05 19:33:00,2.27645,2.27696,2.27609,2.27667,76400000.0
2005-05-05 19:34:00,2.27659,2.2766,2.27601,2.27652,98500000.0
2005-05-05 19:35:00,2.27649,2.27716,2.2764,2.27693,132100000.0
2005-05-05 19:36:00,2.27684,2.27768,2.27684,2.27735,130800001.0
2005-05-05 19:37:00,2.27742,2.27742,2.277,2.27702,38800000.0
2005-05-05 19:38:00,2.27665,2.27703,2.27658,2.27695,24000000.0
2005-05-05 19:39:00,2.2769,2.27756,2.2769,2.27756,55100000.0
2005-05-05 19:40:00,2.2775,2.27771,2.27737,2.27752,78800000.0
2005-05-05 19:41:00,2.27739,2.27752,2.27708,2.27719,88900000.0
2005-05-05 19:42:00,2.27737,2.27753,2.27704,2.27712,88600000.0
2005-05-05 19:43:00,2.2774,2.27748,2.27692,2.27692,44000000.0
2005-05-05 19:44:00,2.277,2.27749,2.27685,2.27732,80000000.0
2005-05-05 19:45:00,2.27714,2.27732,2.27686,2.27686,51800000.0
2005-05-05 19:46:00,2.27663,2.2771,2.2762,2.27686,103200000.0
2005-05-05 19:47:00,2.27647,2.2766,2.27605,2.27606,32400000.0
2005-05-05 19:48:00,2.27585,2.27682,2.27577,2.2764,73600000.0
2005-05-05 19:49:00,2.27634,2.27655,2.27605,2.27641,99800001.0
2005-05-05 19:50:00,2.27626,2.27659,2.27588,2.27616,74300000.0
2005-05-05 19:51:00,2.27589,2.27628,2.27588,2.27615,87000000.0
2005-05-05 19:52:00,2.27595,2.27639,2.27575,2.27609,63200000.0
2005-05-05 19:53:00,2.2758,2.27606,2.27578,2.27599,35600000.0
2005-05-05 19:54:00,2.27605,2.27618,2.2758,2.27607,54000000.0
2005-05-05 19:55:00,2.27573,2.27603,2.27573,2.27597,28300000.0
2005-05-05 19:56:00,2.27598,2.27608,2.27549,2.27549,73300000.0
2005-05-05 19:57:00,2.2756,2.27572,2.27521,2.27552,112700000.0
2005-05-05 19:58:00,2.27538,2.27598,2.27512,2.27553,103800000.0
2005-05-05 19:59:00,2.27544,2.27565,2.2752,2.27528,101800000.0
2005-05-05 20:00:00,2.27548,2.2758,2.27527,2.27567,73500000.0
2005-05-05 20:01:00,2.27555,2.27582,2.2752,2.27544,84000000.0
2005-05-05 20:02:00,2.27513,2.27555,2.27513,2.27546,49200000.0
2005-05-05 20:03:00,2.27522,2.2756,2.27514,2.27551,25700000.0
2005-05-05 20:04:00,2.27567,2.27571,2.27543,2.2755,49600000.0
2005-05-05 20:05:00,2.27542,2.27563,2.27528,2.27544,29100000.0
2005-05-05 20:06:00,2.27549,2.27549,2.27511,2.27518,30200000.0
2005-05-05 20:07:00,2.27529,2.27554,2.27508,2.2755,47600000.0
2005-05-05 20:08:00,2.27537,2.27586,2.27524,2.27537,94600000.0
2005-05-05 20:09:00,2.27541,2.27564,2.27527,2.27553,37500000.0
2005-05-05 20:10:00,2.27541,2.27567,2.27514,2.27567,37500000.0
2005-05-05 20:11:00,2.27553,2.27553,2.27532,2.2754,63300000.0
2005-05-05 20:12:00,2.27555,2.2759,2.27539,2.27548,147800000.0
2005-05-05 20:13:00,2.27569,2.2758,2.27533,2.27571,164200000.0
2005-05-05 20:14:00,2.27539,2.27581,2.27515,2.27527,95800000.0
2005-05-05 20:15:00,2.27532,2.27577,2.27529,2.27551,210100000.0
2005-05-05 20:16:00,2.27569,2.27592,2.27545,2.27571,141000000.0
2005-05-05 20:17:00,2.27578,2.27578,2.2755,2.2755,31100000.0
2005-05-05 20:18:00,2.27519,2.27531,2.27465,2.27528,84100000.0
2005-05-05 20:19:00,2.27538,2.27568,2.27512,2.2755,144800000.0
2005-05-05 20:20:00,2.27548,2.27588,2.2752,2.27546,205100000.0
2005-05-05 20:21:00,2.27536,2.27563,2.27493,2.27563,86299999.0
2005-05-05 20:22:00,2.27532,2.27556,2.27514,2.2752,82800000.0
2005-05-05 20:23:00,2.27536,2.27561,2.27515,2.27546,138700000.0
2005-05-05 20:24:00,2.27522,2.27548,2.27505,2.27505,41200000.0
2005-05-05 20:25:00,2.27518,2.2755,2.27508,2.27508,161500000.0
2005-05-05 20:26:00,2.27533,2.27551,2.27509,2.27528,147200000.0
2005-05-05 20:27:00,2.27523,2.27544,2.27503,2.27544,119700000.0
2005-05-05 20:28:00,2.27532,2.2757,2.27516,2.27557,232800000.0
2005-05-05 20:29:00,2.27559,2.27571,2.27515,2.27537,222699999.0
2005-05-05 20:30:00,2.27523,2.27568,2.27496,2.27566,357300001.0
2005-05-05 20:31:00,2.2753,2.27547,2.27514,2.27515,169900000.0
2005-05-05 20:32:00,2.27532,2.27586,2.27512,2.27549,342200001.0
2005-05-05 20:33:00,2.27549,2.2758,2.27525,2.2756,87300000.0
2005-05-05 20:34:00,2.27568,2.27588,2.27529,2.27548,70900000.0
2005-05-05 20:35:00,2.27564,2.27564,2.27515,2.27532,61600000.0
2005-05-05 20:36:00,2.27542,2.27567,2.27521,2.27545,66100000.0
2005-05-05 20:37:00,2.27525,2.27546,2.27493,2.27546,131500000.0
2005-05-05 20:38:00,2.27527,2.27537,2.27463,2.27495,185000000.0
2005-05-05 20:39:00,2.27504,2.27537,2.27467,2.27495,113100000.0
2005-05-05 20:40:00,2.275,2.2753,2.27454,2.27513,176000000.0
2005-05-05 20:41:00,2.27515,2.27535,2.2749,2.27512,119300001.0
2005-05-05 20:42:00,2.27501,2.27547,2.27499,2.27522,59700000.0
2005-05-05 20:43:00,2.27509,2.27587,2.27484,2.27533,106900000.0
2005-05-05 20:44:00,2.27587,2.27587,2.27519,2.27548,196800002.0
2005-05-05 20:45:00,2.27538,2.27561,2.27512,2.27548,61600000.0
2005-05-05 20:46:00,2.27579,2.27588,2.27562,2.27575,33200000.0
2005-05-05 20:47:00,2.27567,2.27579,2.27529,2.27529,179000000.0
2005-05-05 20:48:00,2.27502,2.27544,2.27448,2.27449,231800000.0
2005-05-05 20:49:00,2.27534,2.27579,2.27505,2.27525,113100000.0
2005-05-05 20:50:00,2.27519,2.27588,2.27515,2.27533,169800000.0
2005-05-05 20:51:00,2.2752,2.27558,2.2752,2.27536,97700000.0
2005-05-05 20:52:00,2.27556,2.27562,2.2752,2.27551,143500000.0
2005-05-05 20:53:00,2.27535,2.27595,2.27529,2.27578,221300001.0
2005-05-05 20:54:00,2.27595,2.27613,2.27575,2.27581,118700000.0
2005-05-05 20:55:00,2.27601,2.27618,2.27576,2.27596,19600000.0
2005-05-05 20:56:00,2.27604,2.27604,2.27555,2.2758,245300000.0
2005-05-05 20:57:00,2.27594,2.27641,2.27572,2.276,318599999.0
2005-05-05 20:58:00,2.27604,2.27648,2.27573,2.27594,203800000.0
2005-05-05 20:59:00,2.27594,2.2764,2.27581,2.27593,233300000.0
2005-05-05 21:00:00,2.27604,2.27613,2.27556,2.27568,266900001.0
2005-05-05 21:01:00,2.2757,2.27598,2.2754,2.2758,358500001.0
2005-05-05 21:02:00,2.27554,2.27594,2.2753,2.27545,119800000.0
2005-05-05 21:03:00,2.27566,2.27574,2.27542,2.2755,103800000.0
2005-05-05 21:04:00,2.27555,2.27573,2.27527,2.2755,58800000.0
2005-05-05 21:05:00,2.27516,2.27541,2.27481,2.27537,65600000.0
2005-05-05 21:06:00,2.27542,2.27561,2.27523,2.27555,72700000.0
2005-05-05 21:07:00,2.27574,2.27583,2.27534,2.27547,24000000.0
2005-05-05 21:08:00,2.27559,2.27583,2.2754,2.27552,32300000.0
2005-05-05 21:09:00,2.27576,2.27578,2.2753,2.2754,39100000.0
2005-05-05 21:10:00,2.27554,2.2757,2.27521,2.27526,104200000.0
2005-05-05 21:11:00,2.27502,2.27582,2.27476,2.27534,134300000.0
2005-05-05 21:12:00,2.27535,2.27556,2.27499,2.27553,31700000.0
2005-05-05 21:13:00,2.27525,2.27557,2.27447,2.27472,142799998.0
2005-05-05 21:14:00,2.27505,2.2756,2.2742,2.27476,157200000.0
2005-05-05 21:15:00,2.27425,2.27479,2.27369,2.27414,143900000.0
2005-05-05 21:16:00,2.2738,2.27449,2.2738,2.27422,141500000.0
2005-05-05 21:17:00,2.27434,2.27484,2.27383,2.27455,184800000.0
2005-05-05 21:18:00,2.27473,2.27501,2.27428,2.27481,142300000.0
2005-05-05 21:19:00,2.27448,2.27474,2.27401,2.27441,140200000.0
2005-05-05 21:20:00,2.27481,2.27504,2.27456,2.27488,212300000.0
2005-05-05 21:21:00,2.27494,2.27575,2.27476,2.27559,263900000.0
2005-05-05 21:22:00,2.27535,2.27575,2.27498,2.27531,147500000.0
2005-05-05 21:23:00,2.27533,2.27554,2.27492,2.27493,105200000.0
2005-05-05 21:24:00,2.27484,2.27515,2.27456,2.27493,67800000.0
2005-05-05 21:25:00,2.27512,2.2753,2.27429,2.27518,51700000.0
2005-05-05 21:26:00,2.27551,2.27561,2.27521,2.2754,23300000.0
2005-05-05 21:27:00,2.27527,2.27552,2.27504,2.2753,68800000.0
2005-05-05 21:28:00,2.27527,2.27542,2.27455,2.27469,90900000.0
2005-05-05 21:29:00,2.27446,2.27491,2.27421,2.27435,50100000.0
2005-05-05 21:30:00,2.2742,2.27464,2.27413,2.27461,22900000.0
2005-05-05 21:31:00,2.27447,2.27481,2.27434,2.27446,29100000.0
2005-05-05 21:32:00,2.27463,2.2748,2.27429,2.2746,195000000.0
2005-05-05 21:33:00,2.27438,2.27495,2.27424,2.27424,82200000.0
2005-05-05 21:34:00,2.27433,2.27472,2.27403,2.27406,115300000.0
2005-05-05 21:35:00,2.27441,2.27457,2.27428,2.27439,34700000.0
2005-05-05 21:36:00,2.27451,2.27455,2.27425,2.27451,41300000.0
2005-05-05 21:37:00,2.27447,2.27453,2.27381,2.27381,61200000.0
2005-05-05 21:38:00,2.2745,2.27453,2.27402,2.27451,92100000.0
2005-05-05 21:39:00,2.27427,2.27448,2.27402,2.27409,50300000.0
2005-05-05 21:40:00,2.27363,2.27442,2.27363,2.27441,30600000.0
2005-05-05 21:41:00,2.27452,2.27464,2.27433,2.27454,29700000.0
2005-05-05 21:42:00,2.27445,2.27484,2.27411,2.27462,87600000.0
2005-05-05 21:43:00,2.27448,2.27483,2.27396,2.27468,75900000.0
2005-05-05 21:44:00,2.27426,2.27477,2.27416,2.27442,121400000.0
2005-05-05 21:45:00,2.2747,2.27497,2.2746,2.27468,80000000.0
2005-05-05 21:46:00,2.2748,2.27525,2.27468,2.27468,74800000.0
2005-05-05 21:47:00,2.27522,2.2758,2.27493,2.27494,117900000.0
2005-05-05 21:48:00,2.27452,2.27541,2.27452,2.27539,48300000.0
2005-05-05 21:49:00,2.2751,2.27538,2.27465,2.27522,95800000.0
2005-05-05 21:50:00,2.275,2.27515,2.2747,2.27501,31000000.0
2005-05-05 21:51:00,2.27463,2.27507,2.27451,2.27492,53300000.0
2005-05-05 21:52:00,2.27477,2.27499,2.27435,2.2744,115200000.0
2005-05-05 21:53:00,2.27482,2.27504,2.27432,2.27436,66000000.0
2005-05-05 21:54:00,2.27468,2.27479,2.27423,2.27423,21500000.0
2005-05-05 21:55:00,2.27472,2.27484,2.27451,2.27455,64900000.0
2005-05-05 21:56:00,2.27444,2.27444,2.27387,2.27434,45100000.0
2005-05-05 21:57:00,2.27455,2.27457,2.27399,2.2741,31800000.0
2005-05-05 21:58:00,2.27382,2.27432,2.27364,2.27414,30700000.0
2005-05-05 21:59:00,2.27405,2.27416,2.27357,2.27403,166000000.0
2005-05-05 22:00:00,2.27402,2.27418,2.27347,2.27352,77200000.0
2005-05-05 22:01:00,2.27371,2.27423,2.27366,2.27418,38100000.0
2005-05-05 22:02:00,2.27414,2.27439,2.27369,2.27389,125700000.0
2005-05-05 22:03:00,2.27412,2.27412,2.27337,2.27339,37800000.0
2005-05-05 22:04:00,2.27358,2.27409,2.27338,2.27379,113800000.0
2005-05-05 22:05:00,2.27389,2.27392,2.27315,2.27368,81100000.0
2005-05-05 22:06:00,2.27316,2.27354,2.27312,2.27345,18600000.0
2005-05-05 22:07:00,2.27302,2.27324,2.27284,2.27321,21500000.0
2005-05-05 22:08:00,2.27337,2.27346,2.2731,2.27323,16800000.0
2005-05-05 22:09:00,2.27329,2.27335,2.2727,2.27327,51700000.0
2005-05-05 22:10:00,2.27361,2.27362,2.27322,2.2734,37800000.0
2005-05-05 22:11:00,2.27347,2.27353,2.27302,2.27304,30200000.0
2005-05-05 22:12:00,2.27338,2.27341,2.27293,2.27329,67500000.0
2005-05-05 22:13:00,2.2731,2.27316,2.27288,2.27288,36800000.0
2005-05-05 22:14:00,2.27342,2.2736,2.27318,2.27343,35500000.0
2005-05-05 22:15:00,2.27313,2.2734,2.27287,2.2732,90800000.0
2005-05-05 22:16:00,2.27327,2.27356,2.27293,2.27322,146800001.0
2005-05-05 22:17:00,2.27333,2.2736,2.27296,2.27304,36200000.0
2005-05-05 22:18:00,2.27337,2.27346,2.27293,2.27305,28600000.0
2005-05-05 22:19:00,2.27339,2.27351,2.2732,2.2735,40500000.0
2005-05-05 22:20:00,2.27345,2.27354,2.27304,2.2731,30000000.0
2005-05-05 22:21:00,2.27332,2.27362,2.27317,2.27355,32800000.0
2005-05-05 22:22:00,2.27363,2.27366,2.27317,2.27332,92300000.0
2005-05-05 22:23:00,2.27327,2.27353,2.27322,2.2735,59600000.0
2005-05-05 22:24:00,2.27281,2.27318,2.27281,2.27318,35000000.0
2005-05-05 22:25:00,2.27317,2.27365,2.273,2.27356,45200000.0
2005-05-05 22:26:00,2.27359,2.2737,2.2733,2.27344,43300000.0
2005-05-05 22:27:00,2.27301,2.27341,2.27296,2.27315,34500000.0
2005-05-05 22:28:00,2.2731,2.27333,2.27293,2.27322,53300000.0
2005-05-05 22:29:00,2.27343,2.27365,2.27302,2.27346,157200000.0
2005-05-05 22:30:00,2.27328,2.27371,2.27328,2.27362,126299999.0
2005-05-05 22:31:00,2.27357,2.27362,2.27289,2.27362,54200000.0
2005-05-05 22:32:00,2.27347,2.27369,2.27327,2.27345,45900001.0
2005-05-05 22:33:00,2.27346,2.27377,2.27325,2.27371,50300000.0
2005-05-05 22:34:00,2.27325,2.27376,2.27324,2.27358,81100000.0
2005-05-05 22:35:00,2.27351,2.27354,2.27324,2.27354,37500000.0
2005-05-05 22:36:00,2.27338,2.27338,2.27287,2.27305,27500000.0
2005-05-05 22:37:00,2.27309,2.27362,2.273,2.27337,41600000.0
2005-05-05 22:38:00,2.27333,2.27334,2.27233,2.27331,40800000.0
2005-05-05 22:39:00,2.27336,2.27367,2.27305,2.27367,24300000.0
2005-05-05 22:40:00,2.27364,2.27387,2.27318,2.27343,43600000.0
2005-05-05 22:41:00,2.27301,2.27353,2.27301,2.27321,59099998.0
2005-05-05 22:42:00,2.27341,2.27368,2.27293,2.27349,43800000.0
2005-05-05 22:43:00,2.27351,2.2739,2.27348,2.27379,113200000.0
2005-05-05 22:44:00,2.2737,2.27428,2.27341,2.27403,66400000.0
2005-05-05 22:45:00,2.27366,2.27407,2.27357,2.27383,68600000.0
2005-05-05 22:46:00,2.27415,2.27423,2.27356,2.27398,76200000.0
2005-05-05 22:47:00,2.27391,2.27404,2.27355,2.27388,67300000.0
2005-05-05 22:48:00,2.27394,2.27401,2.2731,2.27396,82000000.0
2005-05-05 22:49:00,2.27421,2.27429,2.27386,2.27429,73800000.0
2005-05-05 22:50:00,2.27443,2.27443,2.27393,2.27417,54300000.0
2005-05-05 22:51:00,2.27409,2.27449,2.27389,2.27442,89700000.0
2005-05-05 22:52:00,2.2739,2.27454,2.27385,2.274,36500000.0
2005-05-05 22:53:00,2.27379,2.27463,2.27379,2.27459,12100000.0
2005-05-05 22:54:00,2.27444,2.27463,2.27426,2.27453,31600000.0
2005-05-05 22:55:00,2.27471,2.27497,2.27429,2.27491,58100000.0
2005-05-05 22:56:00,2.2752,2.27559,2.27463,2.27503,43000000.0
2005-05-05 22:57:00,2.2752,2.27548,2.27479,2.27491,35100000.0
2005-05-05 22:58:00,2.275,2.27516,2.27464,2.2748,30400000.0
2005-05-05 22:59:00,2.27476,2.2748,2.27439,2.27454,29300000.0
2005-05-05 23:00:00,2.27457,2.27478,2.27417,2.27417,24300000.0
2005-05-05 23:01:00,2.2741,2.27415,2.27341,2.2735,63200000.0
2005-05-05 23:02:00,2.27358,2.2738,2.27344,2.2738,24000000.0
2005-05-05 23:03:00,2.27342,2.27365,2.2731,2.2732,44500000.0
2005-05-05 23:04:00,2.2725,2.27314,2.2724,2.27293,22400000.0
2005-05-05 23:05:00,2.27259,2.27286,2.27209,2.27244,22700000.0
2005-05-05 23:06:00,2.27251,2.27251,2.27195,2.27201,41700000.0
2005-05-05 23:07:00,2.27147,2.27192,2.27133,2.27149,42100000.0
2005-05-05 23:08:00,2.2718,2.27201,2.27143,2.27168,49100001.0
2005-05-05 23:09:00,2.27199,2.27206,2.2714,2.27156,32600000.0
2005-05-05 23:10:00,2.27175,2.2719,2.27111,2.27111,29800000.0
2005-05-05 23:11:00,2.27095,2.27135,2.27095,2.27117,28300000.0
2005-05-05 23:12:00,2.27127,2.27137,2.2707,2.27085,24900000.0
2005-05-05 23:13:00,2.27097,2.27104,2.27068,2.27083,32000000.0
2005-05-05 23:14:00,2.27035,2.27093,2.27035,2.27093,35500000.0
2005-05-05 23:15:00,2.27096,2.27096,2.27069,2.27076,15500000.0
2005-05-05 23:16:00,2.27102,2.27103,2.27051,2.27065,21900000.0
2005-05-05 23:17:00,2.27076,2.27097,2.27052,2.27067,40200000.0
2005-05-05 23:18:00,2.27066,2.27096,2.27047,2.27066,57600000.0
2005-05-05 23:19:00,2.27054,2.27077,2.27034,2.27055,28700000.0
2005-05-05 23:20:00,2.27076,2.27095,2.2706,2.2708,36900000.0
2005-05-05 23:21:00,2.27073,2.27102,2.27067,2.27087,20500000.0
2005-05-05 23:22:00,2.27048,2.27107,2.27042,2.27097,38200000.0
2005-05-05 23:23:00,2.27088,2.27107,2.27073,2.27096,42200000.0
2005-05-05 23:24:00,2.27081,2.27119,2.2706,2.27083,26400000.0
2005-05-05 23:25:00,2.27113,2.2712,2.27075,2.27075,48500000.0
2005-05-05 23:26:00,2.27082,2.27104,2.27047,2.27047,49900000.0
2005-05-05 23:27:00,2.2714,2.2714,2.2705,2.27071,47600000.0
2005-05-05 23:28:00,2.27076,2.2711,2.27076,2.27082,44300000.0
2005-05-05 23:29:00,2.27108,2.27123,2.27073,2.27101,33700000.0
2005-05-05 23:30:00,2.27113,2.27143,2.27092,2.27134,44900000.0
2005-05-05 23:31:00,2.27139,2.27139,2.27088,2.27112,21900000.0
2005-05-05 23:32:00,2.27139,2.27148,2.27076,2.27114,48600000.0
2005-05-05 23:33:00,2.27107,2.27121,2.27091,2.27091,54900000.0
2005-05-05 23:34:00,2.27094,2.27096,2.2705,2.2705,41500000.0
2005-05-05 23:35:00,2.27111,2.27111,2.27036,2.27083,44300000.0
2005-05-05 23:36:00,2.27097,2.27109,2.27058,2.27058,45000000.0
2005-05-05 23:37:00,2.27049,2.27148,2.27049,2.27128,44400000.0
2005-05-05 23:38:00,2.27154,2.27168,2.27099,2.27099,26800000.0
2005-05-05 23:39:00,2.27109,2.27163,2.27098,2.27111,30600000.0
2005-05-05 23:40:00,2.27142,2.27166,2.2711,2.27166,16500000.0
2005-05-05 23:41:00,2.2711,2.2711,2.27079,2.27079,32600000.0
2005-05-05 23:42:00,2.27141,2.27156,2.2711,2.2713,71500000.0
2005-05-05 23:43:00,2.27117,2.27142,2.27103,2.27116,32500000.0
2005-05-05 23:44:00,2.27149,2.27156,2.2711,2.27135,27200000.0
2005-05-05 23:45:00,2.27122,2.27134,2.27098,2.27107,42300000.0
2005-05-05 23:46:00,2.27143,2.27144,2.27085,2.27105,49800000.0
2005-05-05 23:47:00,2.27066,2.27114,2.27061,2.27114,19200000.0
2005-05-05 23:48:00,2.27107,2.27119,2.2707,2.27101,47800000.0
2005-05-05 23:49:00,2.27103,2.27121,2.27051,2.27083,28400000.0
2005-05-05 23:50:00,2.27097,2.27116,2.27055,2.27113,31100000.0
2005-05-05 23:51:00,2.27132,2.27145,2.27079,2.27136,39900000.0
2005-05-05 23:52:00,2.27137,2.2714,2.27108,2.27123,26600000.0
2005-05-05 23:53:00,2.27128,2.27139,2.27092,2.27139,56100000.0
2005-05-05 23:54:00,2.27118,2.27142,2.27111,2.27128,28000000.0
2005-05-05 23:55:00,2.27113,2.27113,2.27066,2.27108,18000000.0
2005-05-05 23:56:00,2.27093,2.27116,2.27081,2.27096,21100000.0
2005-05-05 23:57:00,2.27064,2.27068,2.27029,2.27038,48200000.0
2005-05-05 23:58:00,2.27044,2.27065,2.27024,2.27058,41000000.0
2005-05-05 23:59:00,2.2705,2.27073,2.27034,2.27059,30300000.0
2005-05-06 00:00:00,2.27041,2.27092,2.27041,2.27069,22000000.0
2005-05-06 00:01:00,2.2703,2.2708,2.27025,2.27046,25300000.0
2005-05-06 00:02:00,2.26999,2.2706,2.26995,2.2706,43600000.0
2005-05-06 00:03:00,2.27034,2.27089,2.27022,2.27062,29000000.0
2005-05-06 00:04:00,2.27043,2.27137,2.27043,2.27123,64300000.0
2005-05-06 00:05:00,2.27069,2.2711,2.2705,2.27083,73500000.0
2005-05-06 00:06:00,2.27083,2.27083,2.27025,2.27025,37099999.0
2005-05-06 00:07:00,2.27047,2.27068,2.27004,2.2704,24000000.0
2005-05-06 00:08:00,2.27061,2.27071,2.26966,2.26966,29600000.0
2005-05-06 00:09:00,2.26981,2.27044,2.26979,2.27036,55300000.0
2005-05-06 00:10:00,2.26989,2.27048,2.26989,2.27028,22000000.0
2005-05-06 00:11:00,2.26969,2.27036,2.26969,2.26999,43000000.0
2005-05-06 00:12:00,2.27008,2.27055,2.26991,2.27028,34700000.0
2005-05-06 00:13:00,2.27023,2.27049,2.27,2.2703,60500001.0
2005-05-06 00:14:00,2.27053,2.27058,2.27021,2.27022,25100000.0
2005-05-06 00:15:00,2.27079,2.27083,2.27045,2.27045,15800000.0
2005-05-06 00:16:00,2.27013,2.27057,2.26995,2.2705,45600000.0
2005-05-06 00:17:00,2.27052,2.27076,2.27033,2.27055,31300000.0
2005-05-06 00:18:00,2.27044,2.27049,2.26975,2.26975,33900000.0
2005-05-06 00:19:00,2.27067,2.27067,2.26971,2.26975,54200000.0
2005-05-06 00:20:00,2.27051,2.27069,2.27015,2.27037,27100000.0
2005-05-06 00:21:00,2.27017,2.27036,2.27002,2.27022,50700000.0
2005-05-06 00:22:00,2.27005,2.27022,2.26976,2.27005,35800000.0
2005-05-06 00:23:00,2.27,2.27019,2.26978,2.26997,53100000.0
2005-05-06 00:24:00,2.27077,2.27077,2.26989,2.2704,41400000.0
2005-05-06 00:25:00,2.27058,2.27058,2.2701,2.27018,47300000.0
2005-05-06 00:26:00,2.27035,2.27047,2.26982,2.27026,44400000.0
2005-05-06 00:27:00,2.27012,2.27039,2.26997,2.26997,34600000.0
2005-05-06 00:28:00,2.27025,2.27025,2.26987,2.26992,18200000.0
2005-05-06 00:29:00,2.26994,2.27041,2.26985,2.2702,55600000.0
2005-05-06 00:30:00,2.2699,2.27023,2.26972,2.2702,29100000.0
2005-05-06 00:31:00,2.26968,2.27049,2.26966,2.27049,36500000.0
2005-05-06 00:32:00,2.2702,2.27043,2.26978,2.27025,30800000.0
2005-05-06 00:33:00,2.26988,2.27038,2.26978,2.26985,36600000.0
2005-05-06 00:34:00,2.27007,2.27042,2.27006,2.27013,38100000.0
2005-05-06 00:35:00,2.27016,2.27075,2.27016,2.27021,51100000.0
2005-05-06 00:36:00,2.27042,2.2707,2.27017,2.2707,32400000.0
2005-05-06 00:37:00,2.27039,2.27039,2.2701,2.27036,23400000.0
2005-05-06 00:38:00,2.27035,2.27039,2.27005,2.27021,33200000.0
2005-05-06 00:39:00,2.27015,2.27038,2.27003,2.2703,42200000.0
2005-05-06 00:40:00,2.27006,2.27023,2.26976,2.26977,39500000.0
2005-05-06 00:41:00,2.26972,2.26976,2.26925,2.26935,55300000.0
2005-05-06 00:42:00,2.27011,2.27067,2.27001,2.27041,29700000.0
2005-05-06 00:43:00,2.27039,2.27051,2.27011,2.27045,40800000.0
2005-05-06 00:44:00,2.2706,2.2707,2.26942,2.26955,32900000.0
2005-05-06 00:45:00,2.26888,2.26947,2.26886,2.26939,27200000.0
2005-05-06 00:46:00,2.26943,2.26972,2.26919,2.26919,34900000.0
2005-05-06 00:47:00,2.26913,2.26962,2.2691,2.26945,61400001.0
2005-05-06 00:48:00,2.26937,2.26976,2.26937,2.26965,42400000.0
2005-05-06 00:49:00,2.26964,2.26984,2.26953,2.26963,30800000.0
2005-05-06 00:50:00,2.2697,2.26997,2.26944,2.26997,32100000.0
2005-05-06 00:51:00,2.26988,2.27011,2.2697,2.26989,41600000.0
2005-05-06 00:52:00,2.27006,2.27023,2.26979,2.27015,55700000.0
2005-05-06 00:53:00,2.27007,2.27045,2.27002,2.27031,32500000.0
2005-05-06 00:54:00,2.27019,2.27069,2.26999,2.27069,68300000.0
2005-05-06 00:55:00,2.27041,2.27085,2.27041,2.27065,15400000.0
2005-05-06 00:56:00,2.27058,2.27066,2.27036,2.27038,26900000.0
2005-05-06 00:57:00,2.27065,2.27099,2.27052,2.27099,31400000.0
2005-05-06 00:58:00,2.27028,2.27088,2.27028,2.27068,30100000.0
2005-05-06 00:59:00,2.27056,2.2709,2.27045,2.27069,44300000.0
2005-05-06 01:00:00,2.27061,2.27107,2.27048,2.27107,67900000.0
2005-05-06 01:01:00,2.27046,2.27082,2.27046,2.27076,54599999.0
2005-05-06 01:02:00,2.27099,2.27099,2.27028,2.27028,27900000.0
2005-05-06 01:03:00,2.2705,2.2705,2.27018,2.2702,27300000.0
2005-05-06 01:04:00,2.27043,2.27059,2.27021,2.27039,30100000.0
2005-05-06 01:05:00,2.27037,2.27061,2.27022,2.27056,43200000.0
2005-05-06 01:06:00,2.27012,2.27031,2.26966,2.26973,37500000.0
2005-05-06 01:07:00,2.26993,2.27061,2.2699,2.27061,35500000.0
2005-05-06 01:08:00,2.27025,2.27092,2.27023,2.27082,21500000.0
2005-05-06 01:09:00,2.27047,2.2709,2.27044,2.27067,47800000.0
2005-05-06 01:10:00,2.27099,2.27099,2.27055,2.27096,39800000.0
2005-05-06 01:11:00,2.27085,2.27109,2.27068,2.27086,28700000.0
2005-05-06 01:12:00,2.27056,2.27106,2.27051,2.27078,26800000.0
2005-05-06 01:13:00,2.2707,2.27084,2.27001,2.27049,41900000.0
2005-05-06 01:14:00,2.27046,2.27069,2.26999,2.27057,28800000.0
2005-05-06 01:15:00,2.27045,2.2708,2.27041,2.27059,41800000.0
2005-05-06 01:16:00,2.27061,2.27097,2.27035,2.27064,40000000.0
2005-05-06 01:17:00,2.27021,2.27089,2.27012,2.27061,23000000.0
2005-05-06 01:18:00,2.27075,2.27076,2.27037,2.27068,37600000.0
2005-05-06 01:19:00,2.27099,2.27103,2.27061,2.27065,36700000.0
2005-05-06 01:20:00,2.2704,2.27117,2.2704,2.27111,37400000.0
2005-05-06 01:21:00,2.2706,2.2707,2.27011,2.27022,46500000.0
2005-05-06 01:22:00,2.27017,2.27031,2.26967,2.27031,30900000.0
2005-05-06 01:23:00,2.27028,2.27067,2.27017,2.27061,26800000.0
2005-05-06 01:24:00,2.27048,2.27048,2.27011,2.27022,64400001.0
2005-05-06 01:25:00,2.2706,2.27064,2.27023,2.27051,22100000.0
2005-05-06 01:26:00,2.27036,2.2708,2.27036,2.27052,26400000.0
2005-05-06 01:27:00,2.27054,2.27064,2.27024,2.27053,53799999.0
2005-05-06 01:28:00,2.27039,2.2707,2.27017,2.27017,28300000.0
2005-05-06 01:29:00,2.27067,2.27077,2.27046,2.27046,42100000.0
2005-05-06 01:30:00,2.27062,2.27083,2.27047,2.27063,40600000.0
2005-05-06 01:31:00,2.27065,2.27067,2.27018,2.27057,39100000.0
2005-05-06 01:32:00,2.27057,2.27089,2.2703,2.27042,75299999.0
2005-05-06 01:33:00,2.27055,2.27071,2.27031,2.27047,47800000.0
2005-05-06 01:34:00,2.27063,2.27078,2.27046,2.27051,36400000.0
2005-05-06 01:35:00,2.27043,2.27078,2.27028,2.2706,26000000.0
2005-05-06 01:36:00,2.2709,2.2709,2.27014,2.27042,31600000.0
2005-05-06 01:37:00,2.27033,2.27062,2.27019,2.27034,46100000.0
2005-05-06 01:38:00,2.27075,2.27083,2.27025,2.27034,37200000.0
2005-05-06 01:39:00,2.27029,2.27042,2.26977,2.2702,44200000.0
2005-05-06 01:40:00,2.27024,2.2704,2.27012,2.2704,37900000.0
2005-05-06 01:41:00,2.2701,2.27037,2.26987,2.27026,52700000.0
2005-05-06 01:42:00,2.2699,2.27018,2.2697,2.2697,28000000.0
2005-05-06 01:43:00,2.26987,2.27008,2.26978,2.27,34000000.0
2005-05-06 01:44:00,2.27063,2.27063,2.26983,2.26991,26500000.0
2005-05-06 01:45:00,2.27023,2.27046,2.26993,2.27011,36000000.0
2005-05-06 01:46:00,2.26952,2.2703,2.26952,2.26991,20400000.0
2005-05-06 01:47:00,2.27017,2.27033,2.26991,2.27033,18700000.0
2005-05-06 01:48:00,2.2704,2.2704,2.26994,2.27022,37300000.0
2005-05-06 01:49:00,2.27035,2.27036,2.2695,2.26954,24400000.0
2005-05-06 01:50:00,2.26966,2.26966,2.26868,2.2689,30800000.0
2005-05-06 01:51:00,2.26893,2.26895,2.26851,2.26857,36100000.0
2005-05-06 01:52:00,2.26853,2.26893,2.26836,2.26854,48800000.0
2005-05-06 01:53:00,2.26869,2.26871,2.26829,2.26829,46900000.0
2005-05-06 01:54:00,2.26844,2.26863,2.26844,2.26846,31500000.0
2005-05-06 01:55:00,2.2685,2.26879,2.26835,2.26835,47200000.0
2005-05-06 01:56:00,2.26895,2.26914,2.26829,2.26829,24000000.0
2005-05-06 01:57:00,2.26837,2.26854,2.26801,2.26835,18900000.0
2005-05-06 01:58:00,2.26855,2.26892,2.26817,2.26892,50300000.0
2005-05-06 01:59:00,2.26866,2.26898,2.26849,2.26883,24500000.0
2005-05-06 02:00:00,2.26871,2.26928,2.26871,2.26922,46600000.0
2005-05-06 02:01:00,2.26924,2.26938,2.26894,2.26902,27300000.0
2005-05-06 02:02:00,2.26896,2.26946,2.26881,2.26946,34700000.0
2005-05-06 02:03:00,2.26943,2.26976,2.26927,2.26949,32000000.0
2005-05-06 02:04:00,2.26965,2.26996,2.26941,2.26988,37900000.0
2005-05-06 02:05:00,2.27005,2.27012,2.26953,2.2698,45300000.0
2005-05-06 02:06:00,2.26994,2.27006,2.26956,2.2696,39700000.0
2005-05-06 02:07:00,2.27001,2.27035,2.26989,2.27035,25800000.0
2005-05-06 02:08:00,2.27037,2.27037,2.26958,2.26958,35700000.0
2005-05-06 02:09:00,2.26991,2.26991,2.26952,2.26963,23600000.0
2005-05-06 02:10:00,2.2693,2.27002,2.2693,2.26981,38900000.0
2005-05-06 02:11:00,2.27046,2.27046,2.26978,2.26978,45300000.0
2005-05-06 02:12:00,2.27021,2.27021,2.26948,2.26988,38900000.0
2005-05-06 02:13:00,2.26971,2.26988,2.26951,2.26981,41400000.0
2005-05-06 02:14:00,2.2695,2.26994,2.2695,2.2698,35800000.0
2005-05-06 02:15:00,2.26994,2.26997,2.26941,2.26958,40200000.0
2005-05-06 02:16:00,2.27,2.27015,2.26942,2.2695,62499999.0
2005-05-06 02:17:00,2.2699,2.26991,2.26927,2.26951,31600000.0
2005-05-06 02:18:00,2.26948,2.26984,2.26945,2.26963,43200000.0
2005-05-06 02:19:00,2.26964,2.27007,2.26949,2.27,32500000.0
2005-05-06 02:20:00,2.26984,2.27013,2.26961,2.27013,29900000.0
2005-05-06 02:21:00,2.27004,2.27033,2.2699,2.27014,31400000.0
2005-05-06 02:22:00,2.27022,2.27028,2.26971,2.27005,46500000.0
2005-05-06 02:23:00,2.27013,2.27032,2.26994,2.27,33700000.0
2005-05-06 02:24:00,2.26991,2.27046,2.26976,2.27046,31800000.0
2005-05-06 02:25:00,2.2702,2.27058,2.27001,2.27051,32000000.0
2005-05-06 02:26:00,2.27051,2.27052,2.26967,2.2698,43700000.0
2005-05-06 02:27:00,2.2699,2.27001,2.26927,2.26927,31900000.0
2005-05-06 02:28:00,2.27009,2.27009,2.26947,2.2698,34900000.0
2005-05-06 02:29:00,2.27018,2.27037,2.26987,2.27015,47600000.0
2005-05-06 02:30:00,2.26971,2.27019,2.26971,2.26999,31800000.0
2005-05-06 02:31:00,2.2699,2.27013,2.26969,2.27013,33400000.0
2005-05-06 02:32:00,2.27003,2.27018,2.26978,2.26985,29200000.0
2005-05-06 02:33:00,2.27009,2.2703,2.26973,2.26987,58199999.0
2005-05-06 02:34:00,2.26982,2.27003,2.26924,2.2693,33600000.0
2005-05-06 02:35:00,2.26968,2.27008,2.26944,2.26987,26000000.0
2005-05-06 02:36:00,2.26998,2.27019,2.26982,2.2701,47500001.0
2005-05-06 02:37:00,2.27027,2.27046,2.2701,2.27033,40200000.0
2005-05-06 02:38:00,2.27011,2.27058,2.27008,2.27032,47100000.0
2005-05-06 02:39:00,2.27022,2.27026,2.26971,2.27001,43100000.0
2005-05-06 02:40:00,2.26999,2.27015,2.26983,2.27001,27100000.0
2005-05-06 02:41:00,2.27002,2.27024,2.26982,2.26993,33100000.0
2005-05-06 02:42:00,2.26996,2.27056,2.26983,2.27024,32300000.0
2005-05-06 02:43:00,2.27006,2.27015,2.26969,2.26977,49800000.0
2005-05-06 02:44:00,2.26959,2.27016,2.26959,2.26999,47500000.0
2005-05-06 02:45:00,2.26982,2.27024,2.26967,2.27003,36000000.0
2005-05-06 02:46:00,2.27016,2.27026,2.27008,2.27016,23600000.0
2005-05-06 02:47:00,2.27017,2.27043,2.26996,2.26996,30800000.0
2005-05-06 02:48:00,2.2701,2.27018,2.26973,2.27001,68900000.0
2005-05-06 02:49:00,2.27005,2.27007,2.26958,2.26958,60000000.0
2005-05-06 02:50:00,2.26983,2.26996,2.26969,2.26991,25300000.0
2005-05-06 02:51:00,2.27012,2.27028,2.26966,2.26973,31400000.0
2005-05-06 02:52:00,2.26986,2.27015,2.26967,2.27015,39700000.0
2005-05-06 02:53:00,2.2702,2.27032,2.26999,2.27004,31800000.0
2005-05-06 02:54:00,2.26999,2.27039,2.26991,2.27012,29000000.0
2005-05-06 02:55:00,2.27,2.27036,2.27,2.27027,46899999.0
2005-05-06 02:56:00,2.27049,2.27051,2.26992,2.26992,31300000.0
2005-05-06 02:57:00,2.27028,2.27053,2.2701,2.2701,32800000.0
2005-05-06 02:58:00,2.27031,2.2709,2.27031,2.27081,20100000.0
2005-05-06 02:59:00,2.27076,2.27076,2.27044,2.27059,42200000.0
2005-05-06 03:00:00,2.27049,2.27069,2.2702,2.2702,32900000.0
2005-05-06 03:01:00,2.27023,2.27064,2.27007,2.27064,38000000.0
2005-05-06 03:02:00,2.2705,2.27066,2.27008,2.27008,39100001.0
2005-05-06 03:03:00,2.2704,2.27077,2.2704,2.27062,42100000.0
2005-05-06 03:04:00,2.2707,2.27084,2.27026,2.27084,38000000.0
2005-05-06 03:05:00,2.27043,2.27097,2.2703,2.27053,35200000.0
2005-05-06 03:06:00,2.27057,2.27057,2.27008,2.27025,35300000.0
2005-05-06 03:07:00,2.26982,2.27053,2.26982,2.27029,28600000.0
2005-05-06 03:08:00,2.27015,2.27058,2.26997,2.27058,22000000.0
2005-05-06 03:09:00,2.27066,2.27126,2.27064,2.27113,27100000.0
2005-05-06 03:10:00,2.27106,2.27117,2.27071,2.27093,39500000.0
2005-05-06 03:11:00,2.27092,2.27094,2.27054,2.27068,28700000.0
2005-05-06 03:12:00,2.27071,2.2709,2.27056,2.27085,27500000.0
2005-05-06 03:13:00,2.26973,2.27088,2.26973,2.27067,43500000.0
2005-05-06 03:14:00,2.27088,2.27125,2.27075,2.27085,48800000.0
2005-05-06 03:15:00,2.27063,2.27105,2.27045,2.27079,44700000.0
2005-05-06 03:16:00,2.27061,2.27089,2.27043,2.27049,36600000.0
2005-05-06 03:17:00,2.2707,2.27081,2.27002,2.27032,46200000.0
2005-05-06 03:18:00,2.26992,2.27054,2.2699,2.27042,56300000.0
2005-05-06 03:19:00,2.27025,2.27058,2.27021,2.27043,43100000.0
2005-05-06 03:20:00,2.27087,2.27095,2.27043,2.27079,33600000.0
2005-05-06 03:21:00,2.27106,2.27117,2.27069,2.2708,44400000.0
2005-05-06 03:22:00,2.27089,2.27124,2.27063,2.27075,37100000.0
2005-05-06 03:23:00,2.27091,2.27122,2.27075,2.27122,36300000.0
2005-05-06 03:24:00,2.27068,2.27111,2.27046,2.27099,36800000.0
2005-05-06 03:25:00,2.27058,2.27146,2.27058,2.27146,35500000.0
2005-05-06 03:26:00,2.2714,2.27179,2.2714,2.27168,32700000.0
2005-05-06 03:27:00,2.27146,2.27166,2.2713,2.27153,49000000.0
2005-05-06 03:28:00,2.27111,2.27169,2.27111,2.27155,57700000.0
2005-05-06 03:29:00,2.2712,2.27164,2.27116,2.27157,44600000.0
2005-05-06 03:30:00,2.27137,2.27163,2.27137,2.2716,31700000.0
2005-05-06 03:31:00,2.27129,2.27151,2.27126,2.27126,48000000.0
2005-05-06 03:32:00,2.27161,2.2717,2.2712,2.27138,26700000.0
2005-05-06 03:33:00,2.27156,2.27181,2.2714,2.27162,33100000.0
2005-05-06 03:34:00,2.27191,2.27195,2.2716,2.27195,27300000.0
2005-05-06 03:35:00,2.27191,2.27208,2.27167,2.27196,34100000.0
2005-05-06 03:36:00,2.27186,2.27209,2.27165,2.27187,20800000.0
2005-05-06 03:37:00,2.27204,2.27207,2.27165,2.27184,39000000.0
2005-05-06 03:38:00,2.27186,2.27221,2.27186,2.27221,24400000.0
2005-05-06 03:39:00,2.27223,2.2725,2.27198,2.27225,45200000.0
2005-05-06 03:40:00,2.27205,2.27228,2.27148,2.27222,38900000.0
2005-05-06 03:41:00,2.27183,2.27236,2.27183,2.27226,52200000.0
2005-05-06 03:42:00,2.27238,2.273,2.27231,2.27286,28300000.0
2005-05-06 03:43:00,2.27285,2.27296,2.27269,2.27294,66300000.0
2005-05-06 03:44:00,2.27274,2.27292,2.27264,2.27264,68299999.0
2005-05-06 03:45:00,2.2726,2.27304,2.2726,2.27281,24100000.0
2005-05-06 03:46:00,2.27288,2.27316,2.2726,2.2726,38400000.0
2005-05-06 03:47:00,2.27265,2.27284,2.27251,2.2726,27200000.0
2005-05-06 03:48:00,2.27224,2.27252,2.2721,2.2721,56300000.0
2005-05-06 03:49:00,2.27232,2.27272,2.27228,2.27254,34900000.0
2005-05-06 03:50:00,2.27259,2.27281,2.27258,2.27278,65199999.0
2005-05-06 03:51:00,2.27299,2.27299,2.2722,2.27263,44200000.0
2005-05-06 03:52:00,2.27253,2.27328,2.27247,2.27261,60000000.0
2005-05-06 03:53:00,2.27204,2.27264,2.27204,2.27237,22000000.0
2005-05-06 03:54:00,2.27313,2.27319,2.27244,2.27244,35100000.0
2005-05-06 03:55:00,2.27232,2.2725,2.2721,2.27226,52500000.0
2005-05-06 03:56:00,2.2728,2.2728,2.27246,2.27256,47300000.0
2005-05-06 03:57:00,2.2726,2.27291,2.2726,2.27291,38900000.0
2005-05-06 03:58:00,2.2724,2.2727,2.27235,2.27267,26500000.0
2005-05-06 03:59:00,2.27272,2.27284,2.27246,2.27274,57600001.0
2005-05-06 04:00:00,2.27279,2.27295,2.27257,2.27265,37500000.0
2005-05-06 04:01:00,2.27294,2.27302,2.27261,2.27302,67600001.0
2005-05-06 04:02:00,2.27312,2.27328,2.27244,2.2731,61900000.0
2005-05-06 04:03:00,2.27296,2.27319,2.27274,2.27287,50499999.0
2005-05-06 04:04:00,2.27263,2.27293,2.27258,2.27283,46300000.0
2005-05-06 04:05:00,2.27286,2.27298,2.27241,2.27257,38300000.0
2005-05-06 04:06:00,2.27277,2.27281,2.27247,2.27278,69800000.0
2005-05-06 04:07:00,2.27278,2.27307,2.27271,2.27305,30000000.0
2005-05-06 04:08:00,2.27291,2.27325,2.27271,2.27305,50900000.0
2005-05-06 04:09:00,2.27307,2.27325,2.27264,2.27267,43800000.0
2005-05-06 04:10:00,2.27291,2.27297,2.27238,2.27238,36700000.0
2005-05-06 04:11:00,2.27247,2.27316,2.2724,2.27316,29500000.0
2005-05-06 04:12:00,2.27265,2.27294,2.27234,2.2727,30400000.0
2005-05-06 04:13:00,2.27245,2.27262,2.27227,2.27254,40700000.0
2005-05-06 04:14:00,2.27279,2.2728,2.27238,2.27275,54400000.0
2005-05-06 04:15:00,2.27259,2.2727,2.27253,2.27256,24200000.0
2005-05-06 04:16:00,2.27258,2.27272,2.27232,2.27242,31700000.0
2005-05-06 04:17:00,2.2722,2.27236,2.27201,2.27226,25800000.0
2005-05-06 04:18:00,2.27177,2.27218,2.27159,2.27201,55800000.0
2005-05-06 04:19:00,2.27215,2.27218,2.27144,2.27168,36100000.0
2005-05-06 04:20:00,2.27203,2.27222,2.27195,2.27195,44300000.0
2005-05-06 04:21:00,2.27217,2.27224,2.2718,2.27216,36100000.0
2005-05-06 04:22:00,2.27226,2.27226,2.27145,2.27151,18400000.0
2005-05-06 04:23:00,2.2722,2.27233,2.27197,2.27218,26700000.0
2005-05-06 04:24:00,2.27226,2.27246,2.27198,2.27233,55100000.0
2005-05-06 04:25:00,2.27202,2.27228,2.2717,2.2717,27100000.0
2005-05-06 04:26:00,2.2722,2.27239,2.27218,2.27235,57900000.0
2005-05-06 04:27:00,2.2721,2.2722,2.27177,2.2718,49200000.0
2005-05-06 04:28:00,2.27148,2.27215,2.2713,2.27215,53200000.0
2005-05-06 04:29:00,2.27207,2.27207,2.27115,2.2712,28200000.0
2005-05-06 04:30:00,2.27167,2.27206,2.2716,2.27184,33200000.0
2005-05-06 04:31:00,2.27163,2.27212,2.27163,2.27203,36900000.0
2005-05-06 04:32:00,2.27181,2.27227,2.2718,2.27227,32500000.0
2005-05-06 04:33:00,2.27209,2.27209,2.27125,2.27143,51700000.0
2005-05-06 04:34:00,2.27173,2.2718,2.27129,2.27129,33400000.0
2005-05-06 04:35:00,2.27134,2.27198,2.27107,2.27189,19800000.0
2005-05-06 04:36:00,2.27158,2.2721,2.27158,2.2719,53800000.0
2005-05-06 04:37:00,2.27148,2.27223,2.27147,2.27223,32200000.0
2005-05-06 04:38:00,2.27192,2.27203,2.27151,2.27162,15900000.0
2005-05-06 04:39:00,2.272,2.27222,2.27171,2.27207,40500000.0
2005-05-06 04:40:00,2.27189,2.27189,2.27164,2.27184,26300000.0
2005-05-06 04:41:00,2.27236,2.27236,2.27138,2.27192,40600000.0
2005-05-06 04:42:00,2.27168,2.27225,2.27167,2.27198,50700000.0
2005-05-06 04:43:00,2.27201,2.27214,2.27188,2.27204,46000000.0
2005-05-06 04:44:00,2.27218,2.27218,2.27177,2.27216,23700000.0
2005-05-06 04:45:00,2.27217,2.27217,2.27138,2.27181,71600000.0
2005-05-06 04:46:00,2.2718,2.27199,2.27147,2.27167,20900000.0
2005-05-06 04:47:00,2.27191,2.27202,2.27116,2.27116,26800000.0
2005-05-06 04:48:00,2.27181,2.27181,2.27141,2.27149,13500000.0
2005-05-06 04:49:00,2.2718,2.2718,2.27106,2.27106,14900000.0
2005-05-06 04:50:00,2.27142,2.27169,2.27126,2.27167,44600000.0
2005-05-06 04:51:00,2.27138,2.27179,2.27133,2.27175,38000000.0
2005-05-06 04:52:00,2.2717,2.27187,2.27148,2.27172,53499999.0
2005-05-06 04:53:00,2.27155,2.2717,2.27134,2.27157,77899998.0
2005-05-06 04:54:00,2.27135,2.27207,2.27113,2.27206,54600000.0
2005-05-06 04:55:00,2.27177,2.27186,2.27152,2.27152,35700000.0
2005-05-06 04:56:00,2.27186,2.27187,2.27137,2.27138,46500000.0
2005-05-06 04:57:00,2.27126,2.27177,2.27111,2.2713,31900000.0
2005-05-06 04:58:00,2.27129,2.27165,2.27118,2.27151,48300000.0
2005-05-06 04:59:00,2.27138,2.27154,2.27101,2.27121,41900000.0
2005-05-06 05:00:00,2.27173,2.27173,2.271,2.271,24600000.0
2005-05-06 05:01:00,2.27172,2.27179,2.27129,2.27177,57800001.0
2005-05-06 05:02:00,2.27165,2.27178,2.27126,2.27156,43000000.0
2005-05-06 05:03:00,2.2716,2.27182,2.27144,2.27157,32400000.0
2005-05-06 05:04:00,2.2717,2.27196,2.27145,2.27196,41100000.0
2005-05-06 05:05:00,2.27148,2.27194,2.27129,2.27157,37400000.0
2005-05-06 05:06:00,2.27177,2.27198,2.27162,2.27177,40000000.0
2005-05-06 05:07:00,2.27197,2.27198,2.27114,2.27126,46600000.0
2005-05-06 05:08:00,2.27167,2.27167,2.27134,2.27164,28500000.0
2005-05-06 05:09:00,2.27187,2.27211,2.27174,2.27202,33200000.0
2005-05-06 05:10:00,2.27183,2.27216,2.27162,2.27186,26100000.0
2005-05-06 05:11:00,2.27182,2.27213,2.27179,2.27183,39500000.0
2005-05-06 05:12:00,2.27202,2.27209,2.27175,2.27186,31200000.0
2005-05-06 05:13:00,2.27187,2.2723,2.27166,2.27173,42700000.0
2005-05-06 05:14:00,2.27228,2.27228,2.2718,2.27188,40800000.0
2005-05-06 05:15:00,2.27188,2.27205,2.2717,2.27191,28800000.0
2005-05-06 05:16:00,2.27144,2.27162,2.27103,2.27103,40700000.0
2005-05-06 05:17:00,2.27155,2.27169,2.27129,2.27129,30600000.0
2005-05-06 05:18:00,2.27194,2.2721,2.27121,2.27142,36700000.0
2005-05-06 05:19:00,2.2714,2.27181,2.27135,2.27164,38800000.0
2005-05-06 05:20:00,2.27117,2.27155,2.27109,2.27135,24200000.0
2005-05-06 05:21:00,2.27068,2.27157,2.27068,2.27157,50100000.0
2005-05-06 05:22:00,2.27128,2.27156,2.27107,2.2711,31400000.0
2005-05-06 05:23:00,2.27115,2.27133,2.27104,2.27122,28500000.0
2005-05-06 05:24:00,2.27125,2.27144,2.271,2.27113,64800000.0
2005-05-06 05:25:00,2.27143,2.27203,2.27142,2.27185,29800000.0
2005-05-06 05:26:00,2.27169,2.27194,2.27141,2.27158,36500000.0
2005-05-06 05:27:00,2.27148,2.27168,2.27102,2.27108,48500000.0
2005-05-06 05:28:00,2.271,2.271,2.26927,2.27025,29200000.0
2005-05-06 05:29:00,2.27085,2.27139,2.27085,2.27092,39500000.0
2005-05-06 05:30:00,2.27113,2.27145,2.26996,2.27124,44000000.0
2005-05-06 05:31:00,2.27139,2.2717,2.27134,2.27143,19200000.0
2005-05-06 05:32:00,2.27214,2.27216,2.27142,2.27156,54300000.0
2005-05-06 05:33:00,2.27146,2.27182,2.27141,2.27182,22200000.0
2005-05-06 05:34:00,2.27136,2.27136,2.271,2.27134,21900000.0
2005-05-06 05:35:00,2.27146,2.27173,2.27123,2.2717,56900000.0
2005-05-06 05:36:00,2.27182,2.27196,2.27148,2.27153,25600000.0
2005-05-06 05:37:00,2.27154,2.27168,2.27133,2.27168,24000000.0
2005-05-06 05:38:00,2.27106,2.27169,2.27106,2.27169,16600000.0
2005-05-06 05:39:00,2.27143,2.27189,2.27132,2.27189,38900000.0
2005-05-06 05:40:00,2.27164,2.27189,2.27148,2.27148,39500000.0
2005-05-06 05:41:00,2.27135,2.27176,2.27109,2.27155,55400000.0
2005-05-06 05:42:00,2.27082,2.27124,2.2708,2.27121,63400001.0
2005-05-06 05:43:00,2.27138,2.27148,2.27124,2.27127,37000000.0
2005-05-06 05:44:00,2.27127,2.27159,2.27112,2.27119,49400000.0
2005-05-06 05:45:00,2.27161,2.27181,2.27111,2.2712,23000000.0
2005-05-06 05:46:00,2.27075,2.27152,2.27075,2.27134,23800000.0
2005-05-06 05:47:00,2.27144,2.27151,2.27119,2.27142,47300000.0
2005-05-06 05:48:00,2.27145,2.27145,2.27019,2.27066,44500000.0
2005-05-06 05:49:00,2.27117,2.27127,2.27089,2.27114,36500000.0
2005-05-06 05:50:00,2.27121,2.27144,2.27098,2.27103,40800000.0
2005-05-06 05:51:00,2.27156,2.27156,2.27055,2.27106,41800000.0
2005-05-06 05:52:00,2.27152,2.2716,2.27123,2.27143,26700000.0
2005-05-06 05:53:00,2.27075,2.2715,2.27075,2.27141,43200000.0
2005-05-06 05:54:00,2.27135,2.27137,2.27064,2.27083,33100000.0
2005-05-06 05:55:00,2.27108,2.27138,2.27089,2.27135,38800000.0
2005-05-06 05:56:00,2.27119,2.27127,2.27097,2.27099,46600000.0
2005-05-06 05:57:00,2.27033,2.27144,2.27033,2.27144,38400000.0
2005-05-06 05:58:00,2.27095,2.27119,2.27056,2.27113,27300000.0
2005-05-06 05:59:00,2.27113,2.27127,2.27101,2.27118,39100000.0
2005-05-06 06:00:00,2.2709,2.27134,2.27072,2.27107,33100000.0
2005-05-06 06:01:00,2.27123,2.27139,2.27085,2.27135,35000000.0
2005-05-06 06:02:00,2.27131,2.27132,2.27074,2.27074,28100000.0
2005-05-06 06:03:00,2.2714,2.27149,2.27109,2.27149,18400000.0
2005-05-06 06:04:00,2.27129,2.27129,2.27064,2.27123,43100000.0
2005-05-06 06:05:00,2.27129,2.27142,2.27101,2.27115,56000000.0
2005-05-06 06:06:00,2.27127,2.27141,2.27094,2.27138,66600000.0
2005-05-06 06:07:00,2.27138,2.27151,2.27095,2.27114,24600000.0
2005-05-06 06:08:00,2.27177,2.27177,2.2699,2.2699,40900000.0
2005-05-06 06:09:00,2.27081,2.27147,2.27081,2.27131,23500000.0
2005-05-06 06:10:00,2.27084,2.2712,2.27071,2.27108,31300000.0
2005-05-06 06:11:00,2.27122,2.27135,2.27097,2.27097,36300000.0
2005-05-06 06:12:00,2.2709,2.27143,2.27079,2.27137,35300000.0
2005-05-06 06:13:00,2.27083,2.27104,2.27027,2.27072,24400000.0
2005-05-06 06:14:00,2.27047,2.27073,2.27028,2.27066,49600000.0
2005-05-06 06:15:00,2.27087,2.27116,2.27074,2.27088,31800000.0
2005-05-06 06:16:00,2.27127,2.27142,2.27092,2.2711,33700000.0
2005-05-06 06:17:00,2.27075,2.27154,2.27075,2.27135,35800000.0
2005-05-06 06:18:00,2.2714,2.27183,2.27118,2.27183,47700000.0
2005-05-06 06:19:00,2.27131,2.27179,2.27122,2.27175,20800000.0
2005-05-06 06:20:00,2.27142,2.27153,2.27066,2.27066,41899999.0
2005-05-06 06:21:00,2.27095,2.27123,2.27078,2.27084,13600000.0
2005-05-06 06:22:00,2.27075,2.27116,2.27062,2.27115,23300000.0
2005-05-06 06:23:00,2.27092,2.27125,2.27067,2.27122,42100000.0
2005-05-06 06:24:00,2.27134,2.27154,2.27113,2.27141,52100000.0
2005-05-06 06:25:00,2.27078,2.27112,2.2707,2.27085,23000000.0
2005-05-06 06:26:00,2.27068,2.27118,2.27052,2.27118,19100000.0
2005-05-06 06:27:00,2.27106,2.27112,2.2706,2.2706,33000000.0
2005-05-06 06:28:00,2.27127,2.27127,2.27047,2.27056,26500000.0
2005-05-06 06:29:00,2.27129,2.27132,2.27056,2.27056,40900000.0
2005-05-06 06:30:00,2.27119,2.27121,2.27088,2.271,43100000.0
2005-05-06 06:31:00,2.2708,2.27128,2.27074,2.27128,83599997.0
2005-05-06 06:32:00,2.27138,2.27138,2.27099,2.27127,39300000.0
2005-05-06 06:33:00,2.27106,2.27145,2.27097,2.27135,38000000.0
2005-05-06 06:34:00,2.27101,2.27131,2.27098,2.27122,43100000.0
2005-05-06 06:35:00,2.27102,2.27124,2.27088,2.2712,34400000.0
2005-05-06 06:36:00,2.27103,2.27149,2.27101,2.27147,55500000.0
2005-05-06 06:37:00,2.27126,2.27152,2.27121,2.27141,62500000.0
2005-05-06 06:38:00,2.27166,2.27166,2.27093,2.27128,25300000.0
2005-05-06 06:39:00,2.27141,2.27188,2.27134,2.27167,30100000.0
2005-05-06 06:40:00,2.27168,2.2719,2.27145,2.27161,24400000.0
2005-05-06 06:41:00,2.27189,2.27206,2.27148,2.27152,55600000.0
2005-05-06 06:42:00,2.27191,2.27191,2.2716,2.27187,49700000.0
2005-05-06 06:43:00,2.2718,2.27195,2.27157,2.27195,31300000.0
2005-05-06 06:44:00,2.27189,2.27189,2.27159,2.27163,24400000.0
2005-05-06 06:45:00,2.27116,2.27174,2.27115,2.27165,29200000.0
2005-05-06 06:46:00,2.2713,2.2715,2.27113,2.27135,36900000.0
2005-05-06 06:47:00,2.27149,2.2716,2.27111,2.27132,48600000.0
2005-05-06 06:48:00,2.27133,2.27133,2.27093,2.27114,21000000.0
2005-05-06 06:49:00,2.2713,2.2714,2.27089,2.27113,39800000.0
2005-05-06 06:50:00,2.27113,2.27134,2.27092,2.2711,35300000.0
2005-05-06 06:51:00,2.27136,2.27142,2.27115,2.27127,26600000.0
2005-05-06 06:52:00,2.27119,2.27142,2.27098,2.27123,32900000.0
2005-05-06 06:53:00,2.27135,2.27135,2.27072,2.2711,35500000.0
2005-05-06 06:54:00,2.27138,2.27157,2.27118,2.27125,28100000.0
2005-05-06 06:55:00,2.2713,2.27152,2.27114,2.27128,31600000.0
2005-05-06 06:56:00,2.27109,2.27147,2.27086,2.27146,34500000.0
2005-05-06 06:57:00,2.27113,2.27179,2.27101,2.27175,23900000.0
2005-05-06 06:58:00,2.27139,2.27166,2.2711,2.2716,49400000.0
2005-05-06 06:59:00,2.27142,2.27156,2.27081,2.27095,33300000.0
2005-05-06 07:00:00,2.27151,2.27171,2.27114,2.27134,58600000.0
2005-05-06 07:01:00,2.27118,2.27153,2.27086,2.27135,73300000.0
2005-05-06 07:02:00,2.27133,2.27142,2.27105,2.27132,46600000.0
2005-05-06 07:03:00,2.27149,2.27161,2.27092,2.27105,31800000.0
2005-05-06 07:04:00,2.27134,2.27149,2.2709,2.27113,64100000.0
2005-05-06 07:05:00,2.27128,2.2714,2.27108,2.27137,28800000.0
2005-05-06 07:06:00,2.27125,2.27141,2.27108,2.27132,44400000.0
2005-05-06 07:07:00,2.27121,2.2714,2.27089,2.27119,32400000.0
2005-05-06 07:08:00,2.27153,2.27164,2.27121,2.27123,53700000.0
2005-05-06 07:09:00,2.27105,2.27187,2.27105,2.27187,27000000.0
2005-05-06 07:10:00,2.27144,2.27189,2.27131,2.27177,41600000.0
2005-05-06 07:11:00,2.27162,2.27194,2.27162,2.27191,29200000.0
2005-05-06 07:12:00,2.27187,2.27212,2.27166,2.27166,35100001.0
2005-05-06 07:13:00,2.27184,2.27217,2.27176,2.27217,39500000.0
2005-05-06 07:14:00,2.27193,2.27217,2.27175,2.27207,48800000.0
2005-05-06 07:15:00,2.27212,2.27212,2.27143,2.2717,27300000.0
2005-05-06 07:16:00,2.27181,2.27209,2.27141,2.27141,48800000.0
2005-05-06 07:17:00,2.27146,2.27201,2.27135,2.27178,26000000.0
2005-05-06 07:18:00,2.27184,2.272,2.27156,2.27162,35900000.0
2005-05-06 07:19:00,2.27152,2.27157,2.27114,2.27141,53500000.0
2005-05-06 07:20:00,2.27154,2.27163,2.27136,2.2716,47200000.0
2005-05-06 07:21:00,2.27182,2.27201,2.27168,2.27172,37900000.0
2005-05-06 07:22:00,2.27151,2.27201,2.27151,2.27155,28200000.0
2005-05-06 07:23:00,2.27168,2.27198,2.27161,2.27198,63400000.0
2005-05-06 07:24:00,2.27184,2.27188,2.27146,2.27171,53900000.0
2005-05-06 07:25:00,2.27169,2.27187,2.27127,2.27133,50100000.0
2005-05-06 07:26:00,2.27133,2.27143,2.27098,2.27098,18100000.0
2005-05-06 07:27:00,2.27129,2.27138,2.27097,2.27097,25700000.0
2005-05-06 07:28:00,2.27084,2.27134,2.27078,2.27125,33800000.0
2005-05-06 07:29:00,2.27132,2.27143,2.27109,2.27143,23200000.0
2005-05-06 07:30:00,2.27122,2.27123,2.27105,2.27117,34800000.0
2005-05-06 07:31:00,2.27119,2.27125,2.27097,2.27097,29200000.0
2005-05-06 07:32:00,2.27118,2.27143,2.271,2.27143,30500000.0
2005-05-06 07:33:00,2.27125,2.27147,2.27116,2.27117,67300000.0
2005-05-06 07:34:00,2.27124,2.27166,2.27119,2.27123,40700000.0
2005-05-06 07:35:00,2.27131,2.27157,2.2712,2.27155,37300000.0
2005-05-06 07:36:00,2.27126,2.27151,2.27107,2.27122,34600000.0
2005-05-06 07:37:00,2.27121,2.27123,2.27103,2.27119,31600000.0
2005-05-06 07:38:00,2.27102,2.27114,2.27075,2.27114,45500000.0
2005-05-06 07:39:00,2.27081,2.27111,2.27076,2.27111,23900000.0
2005-05-06 07:40:00,2.27099,2.27101,2.27076,2.27088,30400000.0
2005-05-06 07:41:00,2.27091,2.27115,2.27091,2.27105,48400000.0
2005-05-06 07:42:00,2.27067,2.27113,2.27057,2.27113,33700000.0
2005-05-06 07:43:00,2.27058,2.27117,2.27058,2.27117,37600000.0
2005-05-06 07:44:00,2.27138,2.27138,2.27086,2.27128,49000000.0
2005-05-06 07:45:00,2.27058,2.27084,2.27055,2.27079,43500000.0
2005-05-06 07:46:00,2.27037,2.271,2.27024,2.271,44200000.0
2005-05-06 07:47:00,2.27141,2.27141,2.27083,2.27083,44000000.0
2005-05-06 07:48:00,2.27111,2.27132,2.27111,2.27114,27000000.0
2005-05-06 07:49:00,2.27146,2.27146,2.27115,2.27141,42400000.0
2005-05-06 07:50:00,2.27135,2.2714,2.27112,2.27117,25800000.0
2005-05-06 07:51:00,2.27139,2.27139,2.27084,2.27099,55500000.0
2005-05-06 07:52:00,2.27129,2.27137,2.2708,2.27113,41100000.0
2005-05-06 07:53:00,2.27156,2.2718,2.2713,2.27174,42300000.0
2005-05-06 07:54:00,2.27201,2.27213,2.27163,2.27163,29000000.0
2005-05-06 07:55:00,2.27192,2.27199,2.27145,2.27173,33200000.0
2005-05-06 07:56:00,2.27209,2.27209,2.27148,2.27158,31100000.0
2005-05-06 07:57:00,2.27166,2.27197,2.27157,2.27178,28700000.0
2005-05-06 07:58:00,2.27178,2.27193,2.27148,2.27175,52400000.0
2005-05-06 07:59:00,2.27184,2.27193,2.2713,2.2713,21900000.0
2005-05-06 08:00:00,2.27163,2.27192,2.27143,2.27163,45300000.0
2005-05-06 08:01:00,2.27194,2.27194,2.27102,2.27138,46700000.0
2005-05-06 08:02:00,2.27141,2.27206,2.27134,2.27186,23800000.0
2005-05-06 08:03:00,2.27189,2.2722,2.27178,2.2722,33400000.0
2005-05-06 08:04:00,2.27206,2.27213,2.27171,2.27184,28000000.0
2005-05-06 08:05:00,2.27169,2.27214,2.27169,2.27182,58500000.0
2005-05-06 08:06:00,2.27158,2.27178,2.2713,2.27139,40000000.0
2005-05-06 08:07:00,2.27108,2.2715,2.27092,2.27119,34400000.0
2005-05-06 08:08:00,2.27125,2.27125,2.27078,2.27078,53700000.0
2005-05-06 08:09:00,2.27068,2.27112,2.27068,2.27069,43100000.0
2005-05-06 08:10:00,2.27092,2.27134,2.27088,2.27134,28400000.0
2005-05-06 08:11:00,2.27133,2.27165,2.27111,2.27158,70200000.0
2005-05-06 08:12:00,2.27147,2.27152,2.27085,2.27105,36600000.0
2005-05-06 08:13:00,2.27087,2.27106,2.27034,2.27034,50100000.0
2005-05-06 08:14:00,2.2702,2.27038,2.27004,2.2702,36200000.0
2005-05-06 08:15:00,2.2703,2.27062,2.27018,2.27023,43500000.0
2005-05-06 08:16:00,2.27041,2.27095,2.27034,2.27095,39200000.0
2005-05-06 08:17:00,2.27077,2.27099,2.27067,2.27085,61200000.0
2005-05-06 08:18:00,2.27073,2.27157,2.2707,2.27134,51100000.0
2005-05-06 08:19:00,2.27125,2.27125,2.27082,2.27097,51700000.0
2005-05-06 08:20:00,2.27079,2.27105,2.27079,2.27092,34300000.0
2005-05-06 08:21:00,2.27061,2.2707,2.2703,2.27057,35700000.0
2005-05-06 08:22:00,2.27086,2.27107,2.27049,2.27059,37700000.0
2005-05-06 08:23:00,2.2706,2.27116,2.27045,2.27108,35900000.0
2005-05-06 08:24:00,2.27119,2.27119,2.27031,2.27044,26000000.0
2005-05-06 08:25:00,2.27062,2.27089,2.27048,2.27085,36700000.0
2005-05-06 08:26:00,2.27104,2.27127,2.27078,2.27127,47200000.0
2005-05-06 08:27:00,2.27147,2.27147,2.27088,2.27104,32000000.0
2005-05-06 08:28:00,2.27118,2.27152,2.27104,2.27141,44400000.0
2005-05-06 08:29:00,2.27121,2.27137,2.27099,2.27137,17300000.0
2005-05-06 08:30:00,2.27123,2.27175,2.27117,2.27151,17600000.0
2005-05-06 08:31:00,2.27158,2.27173,2.27125,2.27129,34500000.0
2005-05-06 08:32:00,2.2716,2.27162,2.27113,2.27113,39700000.0
2005-05-06 08:33:00,2.27114,2.27114,2.27069,2.27069,28200000.0
2005-05-06 08:34:00,2.27037,2.27092,2.27012,2.27012,32900000.0
2005-05-06 08:35:00,2.26979,2.27028,2.26965,2.26965,34200000.0
2005-05-06 08:36:00,2.26982,2.26998,2.26953,2.26989,45200000.0
2005-05-06 08:37:00,2.2698,2.27074,2.26969,2.27074,26500000.0
2005-05-06 08:38:00,2.27033,2.27065,2.27012,2.27039,21100000.0
2005-05-06 08:39:00,2.27008,2.27077,2.26998,2.27068,37400000.0
2005-05-06 08:40:00,2.27058,2.271,2.27042,2.27072,32400000.0
2005-05-06 08:41:00,2.27085,2.27104,2.27043,2.27066,56799999.0
2005-05-06 08:42:00,2.27065,2.27103,2.27055,2.27103,15500000.0
2005-05-06 08:43:00,2.27126,2.27141,2.27096,2.27119,32900000.0
2005-05-06 08:44:00,2.27116,2.27132,2.27086,2.27106,15600000.0
2005-05-06 08:45:00,2.27095,2.27177,2.27093,2.27151,26200000.0
2005-05-06 08:46:00,2.27152,2.27173,2.27133,2.27133,26800000.0
2005-05-06 08:47:00,2.27137,2.2718,2.27107,2.2718,51900000.0
2005-05-06 08:48:00,2.2719,2.27195,2.27135,2.27178,47900000.0
2005-05-06 08:49:00,2.27186,2.27195,2.27159,2.27193,28600000.0
2005-05-06 08:50:00,2.27183,2.27199,2.27153,2.2716,48799999.0
2005-05-06 08:51:00,2.2719,2.27208,2.27132,2.27132,36800001.0
2005-05-06 08:52:00,2.27177,2.27186,2.27139,2.27151,22500000.0
2005-05-06 08:53:00,2.2719,2.272,2.27155,2.27156,47200000.0
2005-05-06 08:54:00,2.27127,2.27169,2.27104,2.27115,32500000.0
2005-05-06 08:55:00,2.27119,2.27124,2.27098,2.27124,31600000.0
2005-05-06 08:56:00,2.2708,2.2713,2.27078,2.2713,39200000.0
2005-05-06 08:57:00,2.27086,2.27177,2.27086,2.27177,34700000.0
2005-05-06 08:58:00,2.27151,2.27178,2.2713,2.27165,42400000.0
2005-05-06 08:59:00,2.27134,2.27194,2.27131,2.27175,35500000.0
2005-05-06 09:00:00,2.27207,2.27211,2.27036,2.27054,49000000.0
2005-05-06 09:01:00,2.2703,2.27076,2.26992,2.26997,49000000.0
2005-05-06 09:02:00,2.27002,2.27015,2.26959,2.26986,17600000.0
2005-05-06 09:03:00,2.27006,2.27019,2.2695,2.26954,37800000.0
2005-05-06 09:04:00,2.26979,2.26983,2.2692,2.26928,40100000.0
2005-05-06 09:05:00,2.26893,2.26935,2.26872,2.26874,36700000.0
2005-05-06 09:06:00,2.26896,2.26915,2.2687,2.26882,47200000.0
2005-05-06 09:07:00,2.26868,2.26882,2.26823,2.26869,26600000.0
2005-05-06 09:08:00,2.26865,2.26886,2.26768,2.26772,44900000.0
2005-05-06 09:09:00,2.26809,2.26823,2.26723,2.26729,25900000.0
2005-05-06 09:10:00,2.26728,2.26797,2.26713,2.26786,24000000.0
2005-05-06 09:11:00,2.26745,2.26774,2.267,2.267,36500000.0
2005-05-06 09:12:00,2.26701,2.2673,2.26684,2.26705,59600000.0
2005-05-06 09:13:00,2.26722,2.26748,2.26698,2.26739,27000000.0
2005-05-06 09:14:00,2.26709,2.26749,2.26695,2.26743,21300000.0
2005-05-06 09:15:00,2.2674,2.26763,2.26721,2.2676,37200000.0
2005-05-06 09:16:00,2.2678,2.26811,2.26747,2.26811,36400000.0
2005-05-06 09:17:00,2.26852,2.26862,2.26788,2.26793,21800000.0
2005-05-06 09:18:00,2.26788,2.26853,2.26788,2.26824,25200000.0
2005-05-06 09:19:00,2.26817,2.26838,2.26776,2.26819,28600000.0
2005-05-06 09:20:00,2.2686,2.26876,2.26837,2.26856,30300000.0
2005-05-06 09:21:00,2.26875,2.26894,2.26833,2.26855,43700000.0
2005-05-06 09:22:00,2.26877,2.26877,2.26817,2.26831,36700000.0
2005-05-06 09:23:00,2.26785,2.26807,2.26732,2.26783,13900000.0
2005-05-06 09:24:00,2.2676,2.26773,2.26676,2.26685,37400000.0
2005-05-06 09:25:00,2.26654,2.26719,2.26649,2.26685,58600000.0
2005-05-06 09:26:00,2.2673,2.26749,2.26715,2.26725,26800000.0
2005-05-06 09:27:00,2.26712,2.2673,2.26676,2.26699,31000000.0
2005-05-06 09:28:00,2.26683,2.26698,2.26664,2.2669,35700000.0
2005-05-06 09:29:00,2.26693,2.26717,2.26671,2.26704,29100000.0
2005-05-06 09:30:00,2.26708,2.26734,2.26649,2.26653,23400000.0
2005-05-06 09:31:00,2.26665,2.26683,2.26612,2.26647,42900000.0
2005-05-06 09:32:00,2.2664,2.26682,2.26631,2.26652,75800000.0
2005-05-06 09:33:00,2.26663,2.26716,2.26647,2.26712,31300000.0
2005-05-06 09:34:00,2.26677,2.26733,2.26664,2.26677,36500000.0
2005-05-06 09:35:00,2.26688,2.26705,2.26647,2.26657,41300000.0
2005-05-06 09:36:00,2.26666,2.267,2.26657,2.26668,62199998.0
2005-05-06 09:37:00,2.26659,2.26701,2.26636,2.26656,29100000.0
2005-05-06 09:38:00,2.26671,2.26697,2.2665,2.26697,27600000.0
2005-05-06 09:39:00,2.26662,2.26689,2.26636,2.2666,36700000.0
2005-05-06 09:40:00,2.26646,2.26684,2.26633,2.26679,24600000.0
2005-05-06 09:41:00,2.2667,2.26697,2.2665,2.26693,43500000.0
2005-05-06 09:42:00,2.26648,2.26676,2.26626,2.26643,37400000.0
2005-05-06 09:43:00,2.26645,2.26666,2.2663,2.2664,35800000.0
2005-05-06 09:44:00,2.26665,2.26671,2.26628,2.26646,46900000.0
2005-05-06 09:45:00,2.26619,2.26664,2.26601,2.26654,34700000.0
2005-05-06 09:46:00,2.26647,2.26655,2.26608,2.26608,33800000.0
2005-05-06 09:47:00,2.26612,2.26635,2.26594,2.26597,52800000.0
2005-05-06 09:48:00,2.26572,2.26597,2.26528,2.26528,31900000.0
2005-05-06 09:49:00,2.26549,2.26549,2.26505,2.26522,23200000.0
2005-05-06 09:50:00,2.26555,2.2658,2.26514,2.26559,29300000.0
2005-05-06 09:51:00,2.26575,2.26593,2.26546,2.26582,29200000.0
2005-05-06 09:52:00,2.26569,2.26569,2.26511,2.26511,34400000.0
2005-05-06 09:53:00,2.2648,2.26569,2.2648,2.26555,45300000.0
2005-05-06 09:54:00,2.26552,2.26571,2.26531,2.26551,43800000.0
2005-05-06 09:55:00,2.26553,2.26568,2.26527,2.2654,41200000.0
2005-05-06 09:56:00,2.26548,2.26578,2.26524,2.26541,26500000.0
2005-05-06 09:57:00,2.26576,2.26588,2.26543,2.26583,35200000.0
2005-05-06 09:58:00,2.26611,2.26611,2.26557,2.26591,26100000.0
2005-05-06 09:59:00,2.26595,2.2663,2.26579,2.26613,40700000.0
2005-05-06 10:00:00,2.26602,2.2662,2.26594,2.26598,25900000.0
2005-05-06 10:01:00,2.2662,2.26638,2.26604,2.26617,30800000.0
2005-05-06 10:02:00,2.26631,2.26654,2.26603,2.26641,56200000.0
2005-05-06 10:03:00,2.2662,2.26628,2.2658,2.26596,57200000.0
2005-05-06 10:04:00,2.26642,2.26642,2.2659,2.26616,53600000.0
2005-05-06 10:05:00,2.26584,2.2662,2.26567,2.26607,24000000.0
2005-05-06 10:06:00,2.26627,2.26642,2.26586,2.266,43200000.0
2005-05-06 10:07:00,2.26626,2.26655,2.26606,2.26638,25100000.0
2005-05-06 10:08:00,2.26613,2.26657,2.26597,2.26624,59700000.0
2005-05-06 10:09:00,2.26645,2.26662,2.26621,2.2664,43100000.0
2005-05-06 10:10:00,2.26657,2.2667,2.2661,2.26659,24300000.0
2005-05-06 10:11:00,2.26645,2.267,2.26645,2.26691,37200000.0
2005-05-06 10:12:00,2.26695,2.2671,2.2668,2.26682,20100000.0
2005-05-06 10:13:00,2.26675,2.26697,2.26659,2.2669,27900000.0
2005-05-06 10:14:00,2.2671,2.26727,2.26663,2.26669,33200000.0
2005-05-06 10:15:00,2.26722,2.26727,2.26691,2.26707,33000000.0
2005-05-06 10:16:00,2.26682,2.2673,2.26671,2.26709,43200000.0
2005-05-06 10:17:00,2.26695,2.26715,2.26677,2.26702,38700000.0
2005-05-06 10:18:00,2.26669,2.26736,2.26669,2.26736,21000000.0
2005-05-06 10:19:00,2.26671,2.26697,2.26659,2.26678,49800000.0
2005-05-06 10:20:00,2.26674,2.26679,2.26658,2.2667,38900000.0
2005-05-06 10:21:00,2.26664,2.26698,2.26649,2.26658,34600000.0
2005-05-06 10:22:00,2.26614,2.2667,2.26614,2.2667,47100000.0
2005-05-06 10:23:00,2.26628,2.2667,2.26615,2.26664,52800000.0
2005-05-06 10:24:00,2.26636,2.26678,2.26617,2.26674,31700000.0
2005-05-06 10:25:00,2.26642,2.26668,2.26626,2.26644,33400000.0
2005-05-06 10:26:00,2.26633,2.2664,2.26599,2.2664,26600000.0
2005-05-06 10:27:00,2.26601,2.26655,2.26601,2.26613,53700000.0
2005-05-06 10:28:00,2.26583,2.26632,2.26583,2.26616,39400000.0
2005-05-06 10:29:00,2.26637,2.26674,2.26618,2.26674,37100000.0
2005-05-06 10:30:00,2.26592,2.26639,2.26592,2.26609,27600000.0
2005-05-06 10:31:00,2.26603,2.26663,2.26603,2.26645,28400000.0
2005-05-06 10:32:00,2.26639,2.26662,2.26625,2.26658,44200000.0
2005-05-06 10:33:00,2.26634,2.26658,2.26622,2.26647,56200000.0
2005-05-06 10:34:00,2.26621,2.26651,2.26617,2.26618,51600000.0
2005-05-06 10:35:00,2.26631,2.26655,2.26626,2.26644,38700000.0
2005-05-06 10:36:00,2.26661,2.26673,2.26627,2.26642,27000000.0
2005-05-06 10:37:00,2.26627,2.26665,2.26606,2.26642,27700000.0
2005-05-06 10:38:00,2.26675,2.26676,2.2662,2.2662,33500000.0
2005-05-06 10:39:00,2.26576,2.26639,2.26568,2.26639,21500000.0
2005-05-06 10:40:00,2.26598,2.26666,2.26586,2.26638,44900000.0
2005-05-06 10:41:00,2.26682,2.26695,2.26648,2.26678,39500000.0
2005-05-06 10:42:00,2.26632,2.2669,2.2661,2.26685,56500000.0
2005-05-06 10:43:00,2.26626,2.26682,2.26625,2.26682,36400000.0
2005-05-06 10:44:00,2.2665,2.26674,2.26611,2.26626,35800000.0
2005-05-06 10:45:00,2.26634,2.26645,2.26588,2.26645,51300000.0
2005-05-06 10:46:00,2.2663,2.2666,2.26615,2.26636,25200000.0
2005-05-06 10:47:00,2.26631,2.26682,2.26613,2.26682,34600000.0
2005-05-06 10:48:00,2.26694,2.26694,2.26612,2.26659,29600000.0
2005-05-06 10:49:00,2.26665,2.26665,2.26619,2.26643,22500000.0
2005-05-06 10:50:00,2.26624,2.26642,2.26587,2.26615,51800000.0
2005-05-06 10:51:00,2.26603,2.26672,2.26603,2.26655,42300000.0
2005-05-06 10:52:00,2.26675,2.26694,2.26651,2.26693,24000000.0
2005-05-06 10:53:00,2.26687,2.26687,2.26601,2.26601,39400000.0
2005-05-06 10:54:00,2.26647,2.26667,2.26605,2.26605,25200000.0
2005-05-06 10:55:00,2.26598,2.26637,2.26586,2.26614,41800000.0
2005-05-06 10:56:00,2.2659,2.26619,2.2659,2.26619,22200000.0
2005-05-06 10:57:00,2.26607,2.2662,2.26579,2.26589,40800000.0
2005-05-06 10:58:00,2.26619,2.26619,2.26574,2.26603,29300000.0
2005-05-06 10:59:00,2.26568,2.26661,2.2656,2.26608,51800000.0
2005-05-06 11:00:00,2.26581,2.26632,2.26571,2.26607,27500000.0
2005-05-06 11:01:00,2.26575,2.26604,2.26558,2.26595,16100000.0
2005-05-06 11:02:00,2.26584,2.26586,2.26564,2.26586,29700000.0
2005-05-06 11:03:00,2.26577,2.26613,2.26573,2.26588,44900000.0
2005-05-06 11:04:00,2.26598,2.26606,2.26573,2.26593,42900000.0
2005-05-06 11:05:00,2.26617,2.26617,2.26541,2.26562,49900001.0
2005-05-06 11:06:00,2.26585,2.26594,2.26546,2.26572,29900000.0
2005-05-06 11:07:00,2.26518,2.26596,2.26518,2.26596,51900000.0
2005-05-06 11:08:00,2.26568,2.26615,2.26568,2.26604,25600000.0
2005-05-06 11:09:00,2.26591,2.26613,2.26556,2.26563,48000000.0
2005-05-06 11:10:00,2.26555,2.26585,2.26527,2.26543,12800000.0
2005-05-06 11:11:00,2.26557,2.26587,2.2654,2.26587,34600000.0
2005-05-06 11:12:00,2.26555,2.26587,2.26555,2.26563,34800000.0
2005-05-06 11:13:00,2.26543,2.26579,2.26534,2.26559,41000000.0
2005-05-06 11:14:00,2.26589,2.26589,2.26536,2.26548,43500000.0
2005-05-06 11:15:00,2.26549,2.26586,2.26529,2.26585,45000000.0
2005-05-06 11:16:00,2.26561,2.26576,2.26528,2.2654,24100000.0
2005-05-06 11:17:00,2.26556,2.26586,2.26556,2.26575,39800000.0
2005-05-06 11:18:00,2.2657,2.26606,2.26553,2.26592,15700000.0
2005-05-06 11:19:00,2.26572,2.26572,2.26542,2.2657,33700000.0
2005-05-06 11:20:00,2.26541,2.26596,2.2653,2.26596,36900000.0
2005-05-06 11:21:00,2.26579,2.26584,2.26545,2.26577,35900000.0
2005-05-06 11:22:00,2.26567,2.26602,2.26567,2.26602,52600000.0
2005-05-06 11:23:00,2.26608,2.26608,2.26525,2.26564,30000000.0
2005-05-06 11:24:00,2.26593,2.26593,2.26519,2.26535,35700000.0
2005-05-06 11:25:00,2.26543,2.26584,2.26527,2.26564,24100000.0
2005-05-06 11:26:00,2.26552,2.26573,2.26524,2.2655,43300000.0
2005-05-06 11:27:00,2.26548,2.26587,2.2653,2.26575,34600000.0
2005-05-06 11:28:00,2.26583,2.2661,2.26557,2.2661,54600000.0
2005-05-06 11:29:00,2.26632,2.26632,2.26575,2.2658,27300000.0
2005-05-06 11:30:00,2.26595,2.26613,2.26578,2.26588,27200000.0
2005-05-06 11:31:00,2.26583,2.26598,2.26564,2.26595,28400000.0
2005-05-06 11:32:00,2.26585,2.26667,2.26574,2.26662,24600000.0
2005-05-06 11:33:00,2.26657,2.26669,2.2659,2.26652,30600000.0
2005-05-06 11:34:00,2.26686,2.26701,2.26647,2.26699,35300000.0
2005-05-06 11:35:00,2.26697,2.26704,2.26671,2.26671,47800000.0
2005-05-06 11:36:00,2.26698,2.26719,2.26675,2.26687,47600000.0
2005-05-06 11:37:00,2.26691,2.26706,2.26672,2.26706,29400000.0
2005-05-06 11:38:00,2.26675,2.26722,2.26674,2.2671,47000000.0
2005-05-06 11:39:00,2.26699,2.26737,2.2668,2.26708,46200000.0
2005-05-06 11:40:00,2.26686,2.26716,2.26649,2.26689,24200000.0
2005-05-06 11:41:00,2.26669,2.26714,2.26665,2.26685,28100000.0
2005-05-06 11:42:00,2.26677,2.26699,2.26673,2.2668,44200000.0
2005-05-06 11:43:00,2.26704,2.26723,2.26651,2.26687,37500000.0
2005-05-06 11:44:00,2.26707,2.26713,2.26671,2.26687,62900000.0
2005-05-06 11:45:00,2.26675,2.2669,2.26652,2.26663,26300000.0
2005-05-06 11:46:00,2.26648,2.26681,2.26617,2.26666,35100000.0
2005-05-06 11:47:00,2.26697,2.26699,2.2664,2.26662,18500000.0
2005-05-06 11:48:00,2.26664,2.26694,2.26628,2.26676,47800000.0
2005-05-06 11:49:00,2.26692,2.26695,2.26655,2.26682,29800000.0
2005-05-06 11:50:00,2.26697,2.26712,2.26643,2.26668,27900000.0
2005-05-06 11:51:00,2.26704,2.26704,2.26652,2.26677,40000000.0
2005-05-06 11:52:00,2.26668,2.26685,2.2665,2.26682,37200000.0
2005-05-06 11:53:00,2.26641,2.2668,2.26633,2.26672,27800000.0
2005-05-06 11:54:00,2.26659,2.26663,2.26619,2.26652,48000000.0
2005-05-06 11:55:00,2.26658,2.2667,2.26616,2.26636,44000000.0
2005-05-06 11:56:00,2.2666,2.26685,2.26645,2.26668,36100000.0
2005-05-06 11:57:00,2.26685,2.26685,2.26635,2.26669,51100000.0
2005-05-06 11:58:00,2.26699,2.26699,2.26635,2.26661,23600000.0
2005-05-06 11:59:00,2.26662,2.26662,2.26602,2.2664,41100000.0
2005-05-06 12:00:00,2.26628,2.26649,2.26598,2.26629,54200000.0
2005-05-06 12:01:00,2.26607,2.2664,2.26593,2.26618,37800000.0
2005-05-06 12:02:00,2.26626,2.26626,2.26571,2.26588,40600000.0
2005-05-06 12:03:00,2.26585,2.26633,2.26585,2.26627,41500000.0
2005-05-06 12:04:00,2.26614,2.26626,2.26562,2.26573,38600000.0
2005-05-06 12:05:00,2.26581,2.26611,2.26562,2.2658,53500000.0
2005-05-06 12:06:00,2.26614,2.26614,2.26559,2.26611,20700000.0
2005-05-06 12:07:00,2.26622,2.26622,2.26578,2.26606,33900000.0
2005-05-06 12:08:00,2.2663,2.26654,2.26598,2.26612,27600000.0
2005-05-06 12:09:00,2.26624,2.26636,2.26567,2.26596,28500000.0
2005-05-06 12:10:00,2.26598,2.26664,2.26592,2.26648,22600000.0
2005-05-06 12:11:00,2.26659,2.26671,2.26641,2.2667,31300000.0
2005-05-06 12:12:00,2.26645,2.2668,2.26644,2.26664,23000000.0
2005-05-06 12:13:00,2.26648,2.26661,2.26607,2.26633,32700000.0
2005-05-06 12:14:00,2.2666,2.26666,2.26609,2.26624,31400000.0
2005-05-06 12:15:00,2.2665,2.26667,2.26609,2.26635,43300000.0
2005-05-06 12:16:00,2.26605,2.26632,2.26579,2.26603,44700000.0
2005-05-06 12:17:00,2.26644,2.26654,2.26617,2.26641,37800000.0
2005-05-06 12:18:00,2.26605,2.26641,2.26596,2.26626,46200000.0
2005-05-06 12:19:00,2.26625,2.26675,2.26615,2.26662,30300000.0
2005-05-06 12:20:00,2.26664,2.26677,2.26622,2.26663,25000000.0
2005-05-06 12:21:00,2.26677,2.26694,2.26666,2.2667,21600000.0
2005-05-06 12:22:00,2.26663,2.26685,2.2664,2.26647,27800000.0
2005-05-06 12:23:00,2.26653,2.26696,2.2664,2.26687,35100000.0
2005-05-06 12:24:00,2.26676,2.26691,2.26646,2.26674,30200000.0
2005-05-06 12:25:00,2.26687,2.26696,2.26633,2.26659,34100000.0
2005-05-06 12:26:00,2.26671,2.26691,2.26645,2.26678,18500000.0
2005-05-06 12:27:00,2.26697,2.26722,2.26681,2.26699,55099999.0
2005-05-06 12:28:00,2.26701,2.26712,2.26672,2.267,43400000.0
2005-05-06 12:29:00,2.26686,2.26728,2.26667,2.26687,57400000.0
2005-05-06 12:30:00,2.26698,2.26714,2.26671,2.26714,38600000.0
2005-05-06 12:31:00,2.26694,2.26724,2.26675,2.26708,34400000.0
2005-05-06 12:32:00,2.26702,2.26716,2.26678,2.26695,33000000.0
2005-05-06 12:33:00,2.26711,2.26721,2.2669,2.26715,47000001.0
2005-05-06 12:34:00,2.26689,2.26709,2.26667,2.26697,34600000.0
2005-05-06 12:35:00,2.26692,2.26709,2.26667,2.26675,26300000.0
2005-05-06 12:36:00,2.26671,2.26692,2.2665,2.26688,59700000.0
2005-05-06 12:37:00,2.26696,2.26723,2.26677,2.26718,36800000.0
2005-05-06 12:38:00,2.26727,2.26755,2.26723,2.26753,29600000.0
2005-05-06 12:39:00,2.26765,2.26771,2.26752,2.26761,23300000.0
2005-05-06 12:40:00,2.2678,2.26802,2.26757,2.26765,38800000.0
2005-05-06 12:41:00,2.26748,2.26794,2.26746,2.26762,45400000.0
2005-05-06 12:42:00,2.2677,2.2678,2.26734,2.26734,41400000.0
2005-05-06 12:43:00,2.2679,2.26825,2.26743,2.26743,46400000.0
2005-05-06 12:44:00,2.26784,2.26803,2.26748,2.26803,32500000.0
2005-05-06 12:45:00,2.26762,2.26771,2.2668,2.2671,42300000.0
2005-05-06 12:46:00,2.26696,2.26724,2.26679,2.26683,22900000.0
2005-05-06 12:47:00,2.26663,2.26747,2.26662,2.2672,42000000.0
2005-05-06 12:48:00,2.2674,2.26743,2.26685,2.2672,34500000.0
2005-05-06 12:49:00,2.26731,2.26744,2.26711,2.2673,36200000.0
2005-05-06 12:50:00,2.26745,2.26749,2.26711,2.26725,35400000.0
2005-05-06 12:51:00,2.26715,2.26737,2.2668,2.26703,44300000.0
2005-05-06 12:52:00,2.26703,2.26735,2.26659,2.26691,24000000.0
2005-05-06 12:53:00,2.267,2.26733,2.26679,2.26733,34300000.0
2005-05-06 12:54:00,2.26711,2.26751,2.26689,2.26689,32100000.0
2005-05-06 12:55:00,2.26765,2.26768,2.26734,2.26754,47600000.0
2005-05-06 12:56:00,2.26739,2.26754,2.26717,2.26719,20800000.0
2005-05-06 12:57:00,2.26755,2.26769,2.26695,2.26708,62000000.0
2005-05-06 12:58:00,2.26673,2.26729,2.2667,2.26708,68100001.0
2005-05-06 12:59:00,2.26743,2.26771,2.26713,2.2677,73300000.0
2005-05-06 13:00:00,2.26767,2.26783,2.26734,2.26761,30600000.0
2005-05-06 13:01:00,2.26755,2.26793,2.2674,2.26749,38300000.0
2005-05-06 13:02:00,2.26769,2.26779,2.26708,2.26708,38200000.0
2005-05-06 13:03:00,2.26739,2.26769,2.26722,2.26722,26400000.0
2005-05-06 13:04:00,2.26738,2.26757,2.26709,2.26728,54000000.0
2005-05-06 13:05:00,2.26782,2.26782,2.26726,2.26757,54900000.0
2005-05-06 13:06:00,2.26782,2.26789,2.26713,2.26745,68200000.0
2005-05-06 13:07:00,2.26738,2.26815,2.26727,2.26737,54400001.0
2005-05-06 13:08:00,2.26728,2.26756,2.26715,2.26735,34000000.0
2005-05-06 13:09:00,2.26741,2.26754,2.26716,2.26725,32600000.0
2005-05-06 13:10:00,2.26728,2.26752,2.26708,2.26708,37600000.0
2005-05-06 13:11:00,2.26735,2.26748,2.26708,2.26727,23100000.0
2005-05-06 13:12:00,2.26742,2.26755,2.26695,2.26695,20400000.0
2005-05-06 13:13:00,2.26775,2.26788,2.26725,2.2674,26100000.0
2005-05-06 13:14:00,2.26752,2.26752,2.267,2.26732,29800000.0
2005-05-06 13:15:00,2.26724,2.26783,2.26723,2.26756,65400000.0
2005-05-06 13:16:00,2.26746,2.26782,2.26719,2.26743,22400000.0
2005-05-06 13:17:00,2.26736,2.26803,2.26728,2.26789,31900000.0
2005-05-06 13:18:00,2.26765,2.26811,2.26764,2.26787,38500000.0
2005-05-06 13:19:00,2.26791,2.26826,2.26771,2.26786,23600000.0
2005-05-06 13:20:00,2.26767,2.26826,2.26747,2.26817,36100000.0
2005-05-06 13:21:00,2.26795,2.26821,2.26758,2.26806,31500000.0
2005-05-06 13:22:00,2.26808,2.26848,2.26796,2.26848,24400000.0
2005-05-06 13:23:00,2.26847,2.26858,2.26819,2.2683,50100000.0
2005-05-06 13:24:00,2.26804,2.26859,2.26804,2.26843,26600000.0
2005-05-06 13:25:00,2.26835,2.26861,2.26808,2.26845,41400000.0
2005-05-06 13:26:00,2.26836,2.2684,2.26799,2.26824,12300000.0
2005-05-06 13:27:00,2.26796,2.26868,2.26788,2.26868,34800000.0
2005-05-06 13:28:00,2.2684,2.2687,2.26822,2.26841,46200000.0
2005-05-06 13:29:00,2.26823,2.26864,2.26813,2.26836,33800000.0
2005-05-06 13:30:00,2.26852,2.26856,2.2679,2.26828,34200000.0
2005-05-06 13:31:00,2.26793,2.26811,2.26781,2.26784,31200000.0
2005-05-06 13:32:00,2.26774,2.26782,2.26745,2.26767,44400000.0
2005-05-06 13:33:00,2.26776,2.26821,2.26771,2.26798,41500000.0
2005-05-06 13:34:00,2.26797,2.26827,2.26797,2.26798,33800000.0
2005-05-06 13:35:00,2.26797,2.26811,2.26756,2.26793,40600000.0
2005-05-06 13:36:00,2.26787,2.26818,2.26768,2.268,54100000.0
2005-05-06 13:37:00,2.26777,2.26799,2.26757,2.26785,31500000.0
2005-05-06 13:38:00,2.26829,2.26829,2.26756,2.26775,30200000.0
2005-05-06 13:39:00,2.26774,2.26784,2.26759,2.26784,46400000.0
2005-05-06 13:40:00,2.26755,2.26784,2.26733,2.26735,40700000.0
2005-05-06 13:41:00,2.26716,2.26748,2.26706,2.26738,35500000.0
2005-05-06 13:42:00,2.26736,2.26779,2.26726,2.26771,41100000.0
2005-05-06 13:43:00,2.26755,2.26806,2.26755,2.26792,31200000.0
2005-05-06 13:44:00,2.26781,2.26795,2.26758,2.26778,34800000.0
2005-05-06 13:45:00,2.26809,2.26819,2.26777,2.26794,29200000.0
2005-05-06 13:46:00,2.26829,2.26848,2.26786,2.26848,31500000.0
2005-05-06 13:47:00,2.26788,2.26838,2.26765,2.26828,27300000.0
2005-05-06 13:48:00,2.26773,2.26833,2.26773,2.26796,33800000.0
2005-05-06 13:49:00,2.26791,2.26832,2.26787,2.26814,37000000.0
2005-05-06 13:50:00,2.26823,2.26823,2.26793,2.26816,22400000.0
2005-05-06 13:51:00,2.26807,2.26831,2.26787,2.26814,26000000.0
2005-05-06 13:52:00,2.26854,2.26854,2.26801,2.2684,57600000.0
2005-05-06 13:53:00,2.26842,2.26851,2.26785,2.26839,30600000.0
2005-05-06 13:54:00,2.26887,2.26896,2.26808,2.26821,33400000.0
2005-05-06 13:55:00,2.26789,2.26838,2.2678,2.26814,22200000.0
2005-05-06 13:56:00,2.26791,2.26831,2.26778,2.26821,69000000.0
2005-05-06 13:57:00,2.26852,2.26852,2.2681,2.26838,32900000.0
2005-05-06 13:58:00,2.26863,2.26871,2.26831,2.26865,32200000.0
2005-05-06 13:59:00,2.2684,2.26902,2.2684,2.2689,22300000.0
2005-05-06 14:00:00,2.26907,2.26916,2.26868,2.26889,52800000.0
2005-05-06 14:01:00,2.26889,2.26896,2.26855,2.26894,20200000.0
2005-05-06 14:02:00,2.26901,2.26909,2.26869,2.26884,39900000.0
2005-05-06 14:03:00,2.26914,2.26933,2.26856,2.26882,38400000.0
2005-05-06 14:04:00,2.26908,2.26945,2.26893,2.26942,45600000.0
2005-05-06 14:05:00,2.26922,2.26938,2.26864,2.26894,41900000.0
2005-05-06 14:06:00,2.26885,2.26901,2.26859,2.26877,42200000.0
2005-05-06 14:07:00,2.26884,2.26905,2.26839,2.2688,42400000.0
2005-05-06 14:08:00,2.26888,2.26912,2.26879,2.26887,39400000.0
2005-05-06 14:09:00,2.26934,2.26949,2.26887,2.26896,35800000.0
2005-05-06 14:10:00,2.26919,2.26928,2.26887,2.26913,53700000.0
2005-05-06 14:11:00,2.26923,2.26935,2.26882,2.26895,60200000.0
2005-05-06 14:12:00,2.26967,2.26993,2.26874,2.26904,37900000.0
2005-05-06 14:13:00,2.26892,2.26941,2.26882,2.26929,29900000.0
2005-05-06 14:14:00,2.26968,2.26994,2.26925,2.26987,25000000.0
2005-05-06 14:15:00,2.2699,2.27005,2.26961,2.26997,39600000.0
2005-05-06 14:16:00,2.26986,2.27025,2.26986,2.27005,28000000.0
2005-05-06 14:17:00,2.27005,2.27041,2.26984,2.27018,27000000.0
2005-05-06 14:18:00,2.26957,2.27057,2.26902,2.27048,42100000.0
2005-05-06 14:19:00,2.27026,2.27071,2.27019,2.2705,63400000.0
2005-05-06 14:20:00,2.27041,2.27093,2.27032,2.27093,65100001.0
2005-05-06 14:21:00,2.27057,2.27102,2.27045,2.27092,25600000.0
2005-05-06 14:22:00,2.27141,2.27152,2.27093,2.27121,17300000.0
2005-05-06 14:23:00,2.27116,2.27138,2.27099,2.27124,66100001.0
2005-05-06 14:24:00,2.27098,2.27214,2.27098,2.27203,69799999.0
2005-05-06 14:25:00,2.27215,2.27263,2.27194,2.27256,51600000.0
2005-05-06 14:26:00,2.27255,2.27279,2.2722,2.2723,44200000.0
2005-05-06 14:27:00,2.27249,2.27269,2.27212,2.27237,34500000.0
2005-05-06 14:28:00,2.27184,2.27256,2.27179,2.27202,58099999.0
2005-05-06 14:29:00,2.27149,2.27196,2.27125,2.27125,39100000.0
2005-05-06 14:30:00,2.2724,2.27527,2.27097,2.27527,56600000.0
2005-05-06 14:31:00,2.27517,2.27575,2.27463,2.27472,51300000.0
2005-05-06 14:32:00,2.27433,2.27532,2.27433,2.27532,16700000.0
2005-05-06 14:33:00,2.2757,2.27631,2.27534,2.27631,18000000.0
2005-05-06 14:34:00,2.27755,2.27869,2.27739,2.27869,46000000.0
2005-05-06 14:35:00,2.27897,2.27909,2.27861,2.27872,37200000.0
2005-05-06 14:36:00,2.27884,2.27904,2.27828,2.27849,38700000.0
2005-05-06 14:37:00,2.27847,2.27857,2.27744,2.27745,25200000.0
2005-05-06 14:38:00,2.27735,2.27772,2.27707,2.27727,46400000.0
2005-05-06 14:39:00,2.27711,2.27777,2.27705,2.27705,51100000.0
2005-05-06 14:40:00,2.27766,2.27792,2.27699,2.2778,46200000.0
2005-05-06 14:41:00,2.27808,2.27853,2.27766,2.27853,36400000.0
2005-05-06 14:42:00,2.27934,2.27951,2.27871,2.27882,29100000.0
2005-05-06 14:43:00,2.27914,2.27915,2.27813,2.27821,29900000.0
2005-05-06 14:44:00,2.27852,2.27852,2.27786,2.27793,40300000.0
2005-05-06 14:45:00,2.27767,2.27847,2.27748,2.2777,55100000.0
2005-05-06 14:46:00,2.2781,2.2782,2.27661,2.27661,24000000.0
2005-05-06 14:47:00,2.27695,2.27721,2.27644,2.27645,24100000.0
2005-05-06 14:48:00,2.27643,2.27737,2.27627,2.27685,37800000.0
2005-05-06 14:49:00,2.27687,2.27693,2.27624,2.27654,22300000.0
2005-05-06 14:50:00,2.27667,2.27698,2.27612,2.27627,16800000.0
2005-05-06 14:51:00,2.27592,2.27628,2.27559,2.27587,32900000.0
2005-05-06 14:52:00,2.2755,2.27618,2.27518,2.27518,54100000.0
2005-05-06 14:53:00,2.27521,2.27559,2.27503,2.27546,43999999.0
2005-05-06 14:54:00,2.2751,2.27638,2.27498,2.27626,36800000.0
2005-05-06 14:55:00,2.27648,2.27677,2.27603,2.27676,42300000.0
2005-05-06 14:56:00,2.27724,2.27724,2.27654,2.27662,37600000.0
2005-05-06 14:57:00,2.27632,2.27663,2.27615,2.27621,36800000.0
2005-05-06 14:58:00,2.2761,2.27665,2.27587,2.27643,34100000.0
2005-05-06 14:59:00,2.27619,2.27729,2.27614,2.27729,28200000.0
2005-05-06 15:00:00,2.27705,2.27741,2.27687,2.27737,55600000.0
2005-05-06 15:01:00,2.27762,2.27783,2.27723,2.27753,55400000.0
2005-05-06 15:02:00,2.27785,2.27806,2.27749,2.27789,39200000.0
2005-05-06 15:03:00,2.27831,2.27836,2.2773,2.27741,44500000.0
2005-05-06 15:04:00,2.27739,2.27792,2.27726,2.27765,58000000.0
2005-05-06 15:05:00,2.27742,2.2779,2.27741,2.27765,49200000.0
2005-05-06 15:06:00,2.27751,2.27837,2.27751,2.27821,34600000.0
2005-05-06 15:07:00,2.2784,2.27874,2.27802,2.27832,28300000.0
2005-05-06 15:08:00,2.27861,2.27871,2.27803,2.2784,51100000.0
2005-05-06 15:09:00,2.27818,2.27846,2.27794,2.27828,34500000.0
2005-05-06 15:10:00,2.2784,2.27841,2.27738,2.27754,32600000.0
2005-05-06 15:11:00,2.27773,2.2778,2.27697,2.27715,60800000.0
2005-05-06 15:12:00,2.27737,2.27779,2.27732,2.27757,29500000.0
2005-05-06 15:13:00,2.27803,2.27822,2.27778,2.27792,45500000.0
2005-05-06 15:14:00,2.27827,2.27827,2.27724,2.27744,21300000.0
2005-05-06 15:15:00,2.27797,2.27814,2.27759,2.27776,44600000.0
2005-05-06 15:16:00,2.27788,2.27921,2.27777,2.27897,35900000.0
2005-05-06 15:17:00,2.27858,2.2788,2.27829,2.27851,34600000.0
2005-05-06 15:18:00,2.27855,2.27881,2.27827,2.2788,39000000.0
2005-05-06 15:19:00,2.27932,2.27951,2.27873,2.27932,48300000.0
2005-05-06 15:20:00,2.27959,2.27972,2.27904,2.27919,20600000.0
2005-05-06 15:21:00,2.27947,2.27947,2.27898,2.27902,33100000.0
2005-05-06 15:22:00,2.27885,2.2796,2.27885,2.27947,40900000.0
2005-05-06 15:23:00,2.279,2.27968,2.27891,2.27922,27700000.0
2005-05-06 15:24:00,2.27872,2.27932,2.27872,2.27919,42700000.0
2005-05-06 15:25:00,2.27898,2.27908,2.27872,2.27887,59700000.0
2005-05-06 15:26:00,2.27878,2.27925,2.27867,2.27907,26600000.0
2005-05-06 15:27:00,2.27899,2.27929,2.27886,2.27928,52000000.0
2005-05-06 15:28:00,2.27915,2.27991,2.27909,2.27975,34300000.0
2005-05-06 15:29:00,2.27979,2.27991,2.27943,2.27983,31800000.0
2005-05-06 15:30:00,2.28008,2.28051,2.28008,2.28051,20400000.0
2005-05-06 15:31:00,2.28059,2.28097,2.28038,2.28081,31400000.0
2005-05-06 15:32:00,2.28083,2.28143,2.28069,2.28131,31200000.0
2005-05-06 15:33:00,2.28177,2.28217,2.28144,2.28207,39300000.0
2005-05-06 15:34:00,2.2824,2.28266,2.28199,2.28259,31200000.0
2005-05-06 15:35:00,2.28223,2.28247,2.28202,2.28205,47300000.0
2005-05-06 15:36:00,2.28205,2.28221,2.28185,2.28205,47700000.0
2005-05-06 15:37:00,2.28223,2.28229,2.28199,2.28202,30700000.0
2005-05-06 15:38:00,2.28207,2.28235,2.28192,2.282,44300000.0
2005-05-06 15:39:00,2.282,2.28204,2.28164,2.2817,38900000.0
2005-05-06 15:40:00,2.28143,2.28242,2.28127,2.28213,30600000.0
2005-05-06 15:41:00,2.28216,2.28228,2.2816,2.28176,47900000.0
2005-05-06 15:42:00,2.28184,2.28193,2.28147,2.28164,26600000.0
2005-05-06 15:43:00,2.2817,2.28183,2.28116,2.28134,36500000.0
2005-05-06 15:44:00,2.28115,2.28134,2.28085,2.28085,47100000.0
2005-05-06 15:45:00,2.28086,2.28142,2.28086,2.28115,41600000.0
2005-05-06 15:46:00,2.28111,2.28197,2.28111,2.28176,25400000.0
2005-05-06 15:47:00,2.28125,2.28164,2.28111,2.28147,35100000.0
2005-05-06 15:48:00,2.28164,2.28164,2.28111,2.28111,56800000.0
2005-05-06 15:49:00,2.28129,2.28221,2.28129,2.28217,43600000.0
2005-05-06 15:50:00,2.28189,2.28221,2.28168,2.28175,58100000.0
2005-05-06 15:51:00,2.28144,2.28166,2.28109,2.28149,18800000.0
2005-05-06 15:52:00,2.28155,2.2819,2.28137,2.28175,36700000.0
2005-05-06 15:53:00,2.28156,2.28171,2.28144,2.28147,29300000.0
2005-05-06 15:54:00,2.28175,2.28206,2.28152,2.28164,39700000.0
2005-05-06 15:55:00,2.28158,2.28227,2.28155,2.28208,34800000.0
2005-05-06 15:56:00,2.28202,2.28226,2.28176,2.28198,49000000.0
2005-05-06 15:57:00,2.28199,2.28199,2.28096,2.28103,47100000.0
2005-05-06 15:58:00,2.28143,2.28157,2.28062,2.28101,50400000.0
2005-05-06 15:59:00,2.28099,2.28148,2.28089,2.28134,26200000.0
2005-05-06 16:00:00,2.28128,2.28153,2.28111,2.28132,37200000.0
2005-05-06 16:01:00,2.28139,2.28146,2.28112,2.28122,35700000.0
2005-05-06 16:02:00,2.28098,2.28137,2.28098,2.28137,36300000.0
2005-05-06 16:03:00,2.28102,2.28114,2.28052,2.28093,63900000.0
2005-05-06 16:04:00,2.28109,2.28126,2.28044,2.28045,39400000.0
2005-05-06 16:05:00,2.28087,2.28094,2.28063,2.28085,32300000.0
2005-05-06 16:06:00,2.28075,2.28121,2.28058,2.28075,36200000.0
2005-05-06 16:07:00,2.28092,2.28122,2.2808,2.28102,41500000.0
2005-05-06 16:08:00,2.28092,2.28136,2.28092,2.28123,32100000.0
2005-05-06 16:09:00,2.28123,2.28159,2.28101,2.28143,59200000.0
2005-05-06 16:10:00,2.2814,2.28152,2.28088,2.28102,34700000.0
2005-05-06 16:11:00,2.28137,2.28172,2.28098,2.28132,32100000.0
2005-05-06 16:12:00,2.28123,2.2816,2.28113,2.2814,46000000.0
2005-05-06 16:13:00,2.2814,2.28158,2.28066,2.28068,40000000.0
2005-05-06 16:14:00,2.28106,2.28112,2.28056,2.2806,39900001.0
2005-05-06 16:15:00,2.28018,2.28063,2.27977,2.27977,45600000.0
2005-05-06 16:16:00,2.27969,2.28029,2.27962,2.28023,31000000.0
2005-05-06 16:17:00,2.2804,2.28057,2.27944,2.27982,34100000.0
2005-05-06 16:18:00,2.27997,2.28007,2.27874,2.2788,43100000.0
2005-05-06 16:19:00,2.27897,2.27906,2.27806,2.27817,30300000.0
2005-05-06 16:20:00,2.27822,2.27822,2.27764,2.27775,29800000.0
2005-05-06 16:21:00,2.27812,2.27836,2.27758,2.27761,46600000.0
2005-05-06 16:22:00,2.27791,2.27834,2.27774,2.27805,41600000.0
2005-05-06 16:23:00,2.27845,2.27901,2.27835,2.27868,22800000.0
2005-05-06 16:24:00,2.27858,2.27904,2.27837,2.27879,37900000.0
2005-05-06 16:25:00,2.27881,2.27881,2.27848,2.27872,30600000.0
2005-05-06 16:26:00,2.27841,2.27871,2.27816,2.27871,29400000.0
2005-05-06 16:27:00,2.27833,2.27909,2.27825,2.27864,44100000.0
2005-05-06 16:28:00,2.27833,2.27844,2.27809,2.27824,26800000.0
2005-05-06 16:29:00,2.27811,2.27847,2.27811,2.2784,30600000.0
2005-05-06 16:30:00,2.27846,2.27877,2.27835,2.27854,55100000.0
2005-05-06 16:31:00,2.27858,2.27889,2.27822,2.27879,45200000.0
2005-05-06 16:32:00,2.27879,2.27921,2.2786,2.27906,32400000.0
2005-05-06 16:33:00,2.279,2.27913,2.27861,2.2787,27600000.0
2005-05-06 16:34:00,2.27885,2.27955,2.27858,2.27955,54100000.0
2005-05-06 16:35:00,2.28026,2.28047,2.2795,2.27972,28400000.0
2005-05-06 16:36:00,2.27959,2.27986,2.27936,2.27966,33100000.0
2005-05-06 16:37:00,2.27925,2.27941,2.27899,2.27925,30900000.0
2005-05-06 16:38:00,2.27912,2.27955,2.27903,2.27932,33500000.0
2005-05-06 16:39:00,2.27941,2.27967,2.27918,2.27949,25200000.0
2005-05-06 16:40:00,2.279,2.27966,2.27886,2.27954,26600000.0
2005-05-06 16:41:00,2.27911,2.27975,2.27901,2.27936,28600000.0
2005-05-06 16:42:00,2.27948,2.28001,2.27936,2.27959,49200000.0
2005-05-06 16:43:00,2.28009,2.28009,2.27961,2.27987,35800000.0
2005-05-06 16:44:00,2.27959,2.27998,2.27937,2.27968,40200000.0
2005-05-06 16:45:00,2.27951,2.27992,2.27943,2.27967,60100000.0
2005-05-06 16:46:00,2.27948,2.27968,2.2792,2.27955,49499999.0
2005-05-06 16:47:00,2.27932,2.2799,2.27932,2.27979,29900000.0
2005-05-06 16:48:00,2.28018,2.28061,2.27992,2.28022,52500000.0
2005-05-06 16:49:00,2.28056,2.28061,2.28007,2.28031,43000000.0
2005-05-06 16:50:00,2.28099,2.28099,2.28033,2.28048,44000000.0
2005-05-06 16:51:00,2.28064,2.28083,2.28018,2.28048,27000000.0
2005-05-06 16:52:00,2.28051,2.28059,2.28,2.28033,50700000.0
2005-05-06 16:53:00,2.28044,2.28047,2.28019,2.28043,41500000.0
2005-05-06 16:54:00,2.28028,2.28053,2.28019,2.28035,37200000.0
2005-05-06 16:55:00,2.28012,2.2807,2.28003,2.28046,33300000.0
2005-05-06 16:56:00,2.28057,2.28064,2.27996,2.2803,28000000.0
2005-05-06 16:57:00,2.28027,2.28047,2.28007,2.28041,47100000.0
2005-05-06 16:58:00,2.27996,2.2803,2.27986,2.27997,33400000.0
2005-05-06 16:59:00,2.28006,2.28021,2.27925,2.27936,22300000.0
2005-05-06 17:00:00,2.27941,2.28029,2.27925,2.28,35100000.0
2005-05-06 17:01:00,2.28085,2.28187,2.28047,2.28187,38500000.0
2005-05-06 17:02:00,2.28195,2.28292,2.2818,2.28292,32000000.0
2005-05-06 17:03:00,2.28314,2.28363,2.28249,2.28311,30800000.0
2005-05-06 17:04:00,2.28345,2.28346,2.28233,2.28248,33800000.0
2005-05-06 17:05:00,2.28226,2.28354,2.28224,2.28354,40100000.0
2005-05-06 17:06:00,2.28357,2.28363,2.2827,2.28328,39300000.0
2005-05-06 17:07:00,2.28362,2.28364,2.28282,2.28303,36800000.0
2005-05-06 17:08:00,2.28309,2.28336,2.28296,2.28327,52100000.0
2005-05-06 17:09:00,2.2828,2.28305,2.28252,2.28288,47500000.0
2005-05-06 17:10:00,2.28302,2.28321,2.28264,2.28298,24700000.0
2005-05-06 17:11:00,2.28299,2.28335,2.28284,2.28323,28400000.0
2005-05-06 17:12:00,2.28305,2.28351,2.28275,2.28311,27000000.0
2005-05-06 17:13:00,2.28287,2.28333,2.28253,2.28309,27700000.0
2005-05-06 17:14:00,2.28318,2.28324,2.28255,2.2828,32700000.0
2005-05-06 17:15:00,2.28288,2.28327,2.28285,2.28298,35000000.0
2005-05-06 17:16:00,2.28311,2.28311,2.28259,2.28259,57300000.0
2005-05-06 17:17:00,2.28295,2.28306,2.2827,2.28285,29400000.0
2005-05-06 17:18:00,2.28332,2.28341,2.28265,2.2828,36000000.0
2005-05-06 17:19:00,2.28268,2.28344,2.28253,2.28333,33800000.0
2005-05-06 17:20:00,2.28318,2.28359,2.28289,2.28357,36000000.0
2005-05-06 17:21:00,2.28331,2.28373,2.28331,2.28346,36900000.0
2005-05-06 17:22:00,2.28324,2.2835,2.28301,2.28311,32500000.0
2005-05-06 17:23:00,2.28323,2.28353,2.28296,2.28342,51900000.0
2005-05-06 17:24:00,2.28292,2.28374,2.28292,2.28374,42700001.0
2005-05-06 17:25:00,2.28345,2.28368,2.28331,2.28343,31600000.0
2005-05-06 17:26:00,2.28308,2.28363,2.28305,2.28356,48300000.0
2005-05-06 17:27:00,2.28403,2.28437,2.28362,2.28437,28600000.0
2005-05-06 17:28:00,2.28449,2.28449,2.28396,2.28405,37000000.0
2005-05-06 17:29:00,2.28455,2.28455,2.28358,2.2838,49300000.0
2005-05-06 17:30:00,2.28375,2.28386,2.28325,2.28346,36200000.0
2005-05-06 17:31:00,2.28347,2.28355,2.28304,2.28339,34900000.0
2005-05-06 17:32:00,2.28378,2.28386,2.28342,2.28355,35800000.0
2005-05-06 17:33:00,2.28378,2.28379,2.28337,2.28355,38600000.0
2005-05-06 17:34:00,2.28299,2.28336,2.28291,2.28298,37800000.0
2005-05-06 17:35:00,2.28284,2.28316,2.28284,2.28308,45800000.0
2005-05-06 17:36:00,2.28292,2.2831,2.28258,2.28288,31900000.0
2005-05-06 17:37:00,2.28274,2.2834,2.28274,2.28329,47100000.0
2005-05-06 17:38:00,2.28332,2.28332,2.2823,2.28246,28400000.0
2005-05-06 17:39:00,2.28232,2.28246,2.28225,2.28228,42300000.0
2005-05-06 17:40:00,2.28208,2.28288,2.28192,2.28214,44800000.0
2005-05-06 17:41:00,2.28212,2.28224,2.2819,2.28207,48800000.0
2005-05-06 17:42:00,2.2824,2.28275,2.28226,2.2823,37400000.0
2005-05-06 17:43:00,2.28238,2.28258,2.28217,2.28232,34400000.0
2005-05-06 17:44:00,2.28208,2.2826,2.28204,2.28245,62500000.0
2005-05-06 17:45:00,2.28278,2.28315,2.2826,2.28276,24000000.0
2005-05-06 17:46:00,2.28274,2.28277,2.2819,2.2822,49900000.0
2005-05-06 17:47:00,2.28218,2.28246,2.28188,2.2823,38500000.0
2005-05-06 17:48:00,2.28171,2.28208,2.2815,2.2815,36300000.0
2005-05-06 17:49:00,2.28153,2.28193,2.28129,2.28136,64599999.0
2005-05-06 17:50:00,2.28153,2.28175,2.28121,2.2816,50100000.0
2005-05-06 17:51:00,2.28164,2.28208,2.28145,2.28181,25600000.0
2005-05-06 17:52:00,2.28151,2.28163,2.28128,2.28163,51200001.0
2005-05-06 17:53:00,2.28157,2.28203,2.28153,2.28203,36400000.0
2005-05-06 17:54:00,2.28181,2.28232,2.28173,2.28204,35000000.0
2005-05-06 17:55:00,2.2819,2.28216,2.28151,2.28171,48300000.0
2005-05-06 17:56:00,2.28177,2.28177,2.28074,2.28083,23800000.0
2005-05-06 17:57:00,2.28087,2.28153,2.28087,2.28131,61200000.0
2005-05-06 17:58:00,2.28097,2.28118,2.28085,2.28117,26300000.0
2005-05-06 17:59:00,2.28101,2.28125,2.28075,2.28083,32400000.0
2005-05-06 18:00:00,2.28088,2.28104,2.28049,2.28057,26400000.0
2005-05-06 18:01:00,2.28067,2.2809,2.28018,2.28045,321200000.0
2005-05-06 18:02:00,2.28063,2.28086,2.28024,2.28055,388200001.0
2005-05-06 18:03:00,2.28033,2.28095,2.28021,2.28061,467700000.0
2005-05-06 18:04:00,2.28048,2.28098,2.28022,2.28038,292400000.0
2005-05-06 18:05:00,2.28042,2.28091,2.28002,2.2806,184900000.0
2005-05-06 18:06:00,2.28055,2.28083,2.28028,2.28069,381400000.0
2005-05-06 18:07:00,2.28054,2.28081,2.28023,2.28063,402900000.0
2005-05-06 18:08:00,2.28034,2.28108,2.28026,2.28062,406800001.0
2005-05-06 18:09:00,2.28036,2.28091,2.27986,2.27997,274600000.0
2005-05-06 18:10:00,2.27985,2.28019,2.27952,2.2796,273900001.0
2005-05-06 18:11:00,2.2795,2.27996,2.27915,2.2794,262699999.0
2005-05-06 18:12:00,2.2792,2.27954,2.27883,2.27948,216200000.0
2005-05-06 18:13:00,2.27922,2.27952,2.27901,2.27935,129200000.0
2005-05-06 18:14:00,2.27956,2.27979,2.27905,2.27906,351100000.0
2005-05-06 18:15:00,2.27914,2.27957,2.27899,2.27952,287000000.0
2005-05-06 18:16:00,2.27981,2.27981,2.2791,2.27935,347800000.0
2005-05-06 18:17:00,2.27958,2.28008,2.27931,2.27969,173900000.0
2005-05-06 18:18:00,2.2798,2.28016,2.27946,2.2796,173400000.0
2005-05-06 18:19:00,2.27965,2.28028,2.2795,2.27981,265900000.0
2005-05-06 18:20:00,2.27983,2.28045,2.27977,2.28028,191200000.0
2005-05-06 18:21:00,2.28025,2.28112,2.28008,2.2807,241299998.0
2005-05-06 18:22:00,2.28077,2.28106,2.28045,2.28093,235300000.0
2005-05-06 18:23:00,2.28062,2.28087,2.2802,2.28076,306399999.0
2005-05-06 18:24:00,2.28116,2.28141,2.28021,2.28085,352100000.0
2005-05-06 18:25:00,2.28088,2.28116,2.28022,2.28065,277400001.0
2005-05-06 18:26:00,2.28052,2.281,2.28016,2.28069,355000000.0
2005-05-06 18:27:00,2.28097,2.28131,2.28065,2.28113,313400000.0
2005-05-06 18:28:00,2.28117,2.2815,2.28079,2.28097,193400000.0
2005-05-06 18:29:00,2.28095,2.28121,2.2804,2.28075,242500000.0
2005-05-06 18:30:00,2.28066,2.28096,2.28029,2.28057,308500000.0
2005-05-06 18:31:00,2.28082,2.28106,2.28038,2.28081,188900000.0
2005-05-06 18:32:00,2.28099,2.28116,2.28065,2.281,129400000.0
2005-05-06 18:33:00,2.28094,2.28122,2.28059,2.28106,302100000.0
2005-05-06 18:34:00,2.28087,2.28119,2.28064,2.28086,352699999.0
2005-05-06 18:35:00,2.28083,2.28133,2.28072,2.28104,150300000.0
2005-05-06 18:36:00,2.2809,2.28126,2.28085,2.28124,90300000.0
2005-05-06 18:37:00,2.28121,2.28167,2.28083,2.2815,91100000.0
2005-05-06 18:38:00,2.28156,2.28158,2.28107,2.28138,87800000.0
2005-05-06 18:39:00,2.28148,2.28183,2.2814,2.28142,163300000.0
2005-05-06 18:40:00,2.28134,2.28165,2.28083,2.28135,249400001.0
2005-05-06 18:41:00,2.28161,2.28173,2.28118,2.28138,168700000.0
2005-05-06 18:42:00,2.28157,2.28162,2.28112,2.28133,104800000.0
2005-05-06 18:43:00,2.28085,2.28121,2.28077,2.28118,62900000.0
2005-05-06 18:44:00,2.28135,2.28143,2.28088,2.28088,127800000.0
2005-05-06 18:45:00,2.28133,2.28133,2.28099,2.28109,70800000.0
2005-05-06 18:46:00,2.28102,2.28103,2.28077,2.28085,42500000.0
2005-05-06 18:47:00,2.28076,2.28125,2.28076,2.28125,26200000.0
2005-05-06 18:48:00,2.28092,2.28107,2.28054,2.28083,100700000.0
2005-05-06 18:49:00,2.28058,2.28129,2.28049,2.28129,34000000.0
2005-05-06 18:50:00,2.28099,2.28126,2.28089,2.2811,37300000.0
2005-05-06 18:51:00,2.2809,2.28124,2.28071,2.2808,176700000.0
2005-05-06 18:52:00,2.28087,2.28126,2.28083,2.28087,168100000.0
2005-05-06 18:53:00,2.28111,2.28127,2.2807,2.2809,118400000.0
2005-05-06 18:54:00,2.281,2.28116,2.28066,2.28092,122900001.0
2005-05-06 18:55:00,2.28093,2.28103,2.28043,2.28057,146900000.0
2005-05-06 18:56:00,2.28081,2.28086,2.28021,2.28021,32600000.0
2005-05-06 18:57:00,2.28052,2.28076,2.28037,2.28038,75500000.0
2005-05-06 18:58:00,2.28029,2.28045,2.27954,2.28,186400000.0
2005-05-06 18:59:00,2.28009,2.2802,2.27954,2.28008,188300000.0
2005-05-06 19:00:00,2.28003,2.28012,2.27927,2.27994,58800000.0
2005-05-06 19:01:00,2.27967,2.2799,2.27936,2.2798,48200000.0
2005-05-06 19:02:00,2.27987,2.28034,2.27939,2.27965,187400000.0
2005-05-06 19:03:00,2.2795,2.27967,2.27934,2.27951,83500000.0
2005-05-06 19:04:00,2.27937,2.2798,2.2793,2.2798,46300000.0
2005-05-06 19:05:00,2.27961,2.2798,2.27939,2.27962,38700000.0
2005-05-06 19:06:00,2.27957,2.27996,2.27924,2.27944,258200000.0
2005-05-06 19:07:00,2.2795,2.27997,2.2795,2.27972,131300000.0
2005-05-06 19:08:00,2.27993,2.27998,2.27948,2.27985,209700000.0
2005-05-06 19:09:00,2.27972,2.27988,2.27925,2.27952,130700000.0
2005-05-06 19:10:00,2.2794,2.27994,2.27924,2.27955,79100000.0
2005-05-06 19:11:00,2.27939,2.27963,2.2789,2.279,45000000.0
2005-05-06 19:12:00,2.27923,2.27933,2.27893,2.2792,28900000.0
2005-05-06 19:13:00,2.27918,2.27961,2.27901,2.27938,167400000.0
2005-05-06 19:14:00,2.27955,2.27955,2.27904,2.27941,127200000.0
2005-05-06 19:15:00,2.27946,2.27979,2.27946,2.27965,116500000.0
2005-05-06 19:16:00,2.27989,2.27997,2.27936,2.27951,33000000.0
2005-05-06 19:17:00,2.27951,2.27965,2.27894,2.27952,63800000.0
2005-05-06 19:18:00,2.27942,2.27963,2.2789,2.2795,111700000.0
2005-05-06 19:19:00,2.27945,2.28001,2.27925,2.27942,81600000.0
2005-05-06 19:20:00,2.27942,2.27997,2.27916,2.27975,161300000.0
2005-05-06 19:21:00,2.27957,2.27984,2.27914,2.27928,116200000.0
2005-05-06 19:22:00,2.27976,2.28001,2.27922,2.27947,44300000.0
2005-05-06 19:23:00,2.27945,2.27981,2.27934,2.27934,164000001.0
2005-05-06 19:24:00,2.27953,2.27972,2.27868,2.27868,78199999.0
2005-05-06 19:25:00,2.27938,2.27992,2.27878,2.27959,64300000.0
2005-05-06 19:26:00,2.2796,2.27988,2.27935,2.27978,154400000.0
2005-05-06 19:27:00,2.27955,2.27974,2.27921,2.27943,138200000.0
2005-05-06 19:28:00,2.27984,2.27984,2.27936,2.27975,69700000.0
2005-05-06 19:29:00,2.27973,2.28023,2.27973,2.28006,103200000.0
2005-05-06 19:30:00,2.27969,2.28033,2.27947,2.28033,176200000.0
2005-05-06 19:31:00,2.27976,2.28023,2.27975,2.2799,60500000.0
2005-05-06 19:32:00,2.27974,2.28008,2.27937,2.27957,136300000.0
2005-05-06 19:33:00,2.27961,2.27982,2.27897,2.2795,49400000.0
2005-05-06 19:34:00,2.27964,2.27991,2.27903,2.27903,89900000.0
2005-05-06 19:35:00,2.27943,2.27993,2.27927,2.27932,136200000.0
2005-05-06 19:36:00,2.27998,2.28,2.27964,2.27968,116700000.0
2005-05-06 19:37:00,2.27951,2.28001,2.27936,2.27987,43200000.0
2005-05-06 19:38:00,2.27967,2.28015,2.27946,2.28015,32400000.0
2005-05-06 19:39:00,2.28006,2.28008,2.27994,2.27994,45000000.0
2005-05-06 19:40:00,2.27942,2.28014,2.27939,2.27974,79500000.0
2005-05-06 19:41:00,2.27997,2.28018,2.27964,2.27992,139200000.0
2005-05-06 19:42:00,2.27987,2.28001,2.27919,2.27995,84100000.0
2005-05-06 19:43:00,2.27967,2.28045,2.27967,2.28045,23900000.0
2005-05-06 19:44:00,2.28034,2.28052,2.27981,2.27994,67200000.0
2005-05-06 19:45:00,2.28016,2.28016,2.27968,2.27985,46500000.0
2005-05-06 19:46:00,2.28023,2.28042,2.27989,2.27989,103700000.0
2005-05-06 19:47:00,2.28007,2.28014,2.27974,2.27999,34300000.0
2005-05-06 19:48:00,2.27968,2.28038,2.27968,2.28012,126599998.0
2005-05-06 19:49:00,2.28004,2.28031,2.27945,2.28,115400000.0
2005-05-06 19:50:00,2.28015,2.28046,2.27977,2.28006,60300000.0
2005-05-06 19:51:00,2.28046,2.28057,2.28007,2.28037,126200000.0
2005-05-06 19:52:00,2.28018,2.2806,2.28002,2.28036,53700000.0
2005-05-06 19:53:00,2.2801,2.28017,2.27973,2.2799,26100000.0
2005-05-06 19:54:00,2.28016,2.28034,2.27981,2.28022,42800000.0
2005-05-06 19:55:00,2.27988,2.28059,2.27986,2.28059,27300000.0
2005-05-06 19:56:00,2.28074,2.28081,2.28019,2.28042,66400000.0
2005-05-06 19:57:00,2.2804,2.2809,2.2803,2.2809,127200000.0
2005-05-06 19:58:00,2.28067,2.28086,2.28034,2.28058,119700000.0
2005-05-06 19:59:00,2.28064,2.28122,2.2805,2.28106,131200000.0
2005-05-06 20:00:00,2.281,2.28151,2.28089,2.28134,78199999.0
2005-05-06 20:01:00,2.28119,2.28154,2.28102,2.28146,90600000.0
2005-05-06 20:02:00,2.28147,2.28174,2.28138,2.28166,51000000.0
2005-05-06 20:03:00,2.28182,2.28227,2.28175,2.28203,27200000.0
2005-05-06 20:04:00,2.28203,2.28252,2.28189,2.2825,23500000.0
2005-05-06 20:05:00,2.28235,2.28313,2.28215,2.28301,29200000.0
2005-05-06 20:06:00,2.28284,2.28293,2.28251,2.28285,29800000.0
2005-05-06 20:07:00,2.28298,2.283,2.28245,2.28257,46100000.0
2005-05-06 20:08:00,2.28255,2.28341,2.28255,2.28297,79500000.0
2005-05-06 20:09:00,2.28335,2.28338,2.28314,2.28326,22600000.0
2005-05-06 20:10:00,2.28335,2.28335,2.28296,2.28314,36000000.0
2005-05-06 20:11:00,2.28306,2.2833,2.2827,2.28305,54200000.0
2005-05-06 20:12:00,2.28312,2.28358,2.28302,2.28345,181600000.0
2005-05-06 20:13:00,2.2834,2.28373,2.28307,2.28369,182799999.0
2005-05-06 20:14:00,2.28353,2.28373,2.28327,2.28335,99100000.0
2005-05-06 20:15:00,2.28338,2.28369,2.28325,2.28339,204600000.0
2005-05-06 20:16:00,2.28342,2.28383,2.28282,2.28377,122200000.0
2005-05-06 20:17:00,2.28367,2.28386,2.28357,2.2838,39400000.0
2005-05-06 20:18:00,2.28363,2.28381,2.28346,2.28359,85600000.0
2005-05-06 20:19:00,2.28373,2.28399,2.28331,2.28361,152100000.0
2005-05-06 20:20:00,2.28361,2.28374,2.28298,2.28334,253600000.0
2005-05-06 20:21:00,2.2834,2.28367,2.28307,2.28348,63600000.0
2005-05-06 20:22:00,2.28357,2.28395,2.28318,2.28358,75700000.0
2005-05-06 20:23:00,2.28323,2.28386,2.28314,2.28348,149800000.0
2005-05-06 20:24:00,2.28348,2.28381,2.28341,2.28352,36400000.0
2005-05-06 20:25:00,2.28396,2.28398,2.28334,2.28347,212800001.0
2005-05-06 20:26:00,2.2834,2.28381,2.28299,2.28329,119700000.0
2005-05-06 20:27:00,2.28372,2.28381,2.28333,2.28381,113700000.0
2005-05-06 20:28:00,2.28369,2.28382,2.28331,2.2835,237100000.0
2005-05-06 20:29:00,2.28355,2.28368,2.28306,2.28313,170500000.0
2005-05-06 20:30:00,2.2831,2.28346,2.28238,2.28259,339600000.0
2005-05-06 20:31:00,2.28309,2.28333,2.28268,2.28269,235600000.0
2005-05-06 20:32:00,2.28295,2.28329,2.28241,2.2832,384999999.0
2005-05-06 20:33:00,2.28312,2.2835,2.28294,2.28325,118100000.0
2005-05-06 20:34:00,2.28307,2.28364,2.28296,2.28342,71400000.0
2005-05-06 20:35:00,2.28321,2.28349,2.28298,2.28334,61000000.0
2005-05-06 20:36:00,2.28306,2.28322,2.28269,2.28322,58200000.0
2005-05-06 20:37:00,2.2831,2.28322,2.28265,2.28277,105700000.0
2005-05-06 20:38:00,2.28271,2.28315,2.28256,2.28305,165400000.0
2005-05-06 20:39:00,2.28281,2.28303,2.28219,2.28242,139600000.0
2005-05-06 20:40:00,2.28234,2.28237,2.28181,2.28189,140100000.0
2005-05-06 20:41:00,2.28208,2.28239,2.28201,2.28206,115800000.0
2005-05-06 20:42:00,2.28194,2.28219,2.28126,2.28137,65900000.0
2005-05-06 20:43:00,2.28148,2.28165,2.28118,2.28135,99700001.0
2005-05-06 20:44:00,2.2813,2.2815,2.2809,2.28118,187300000.0
2005-05-06 20:45:00,2.2815,2.2815,2.28104,2.28132,55500000.0
2005-05-06 20:46:00,2.2813,2.28158,2.28127,2.28156,63499998.0
2005-05-06 20:47:00,2.28147,2.28188,2.28136,2.28138,149200001.0
2005-05-06 20:48:00,2.28103,2.28163,2.28073,2.28117,221600000.0
2005-05-06 20:49:00,2.28038,2.28136,2.28038,2.28121,88100000.0
2005-05-06 20:50:00,2.28138,2.28178,2.28137,2.28137,154500000.0
2005-05-06 20:51:00,2.28139,2.28183,2.28098,2.28158,149900000.0
2005-05-06 20:52:00,2.28128,2.28151,2.28037,2.28037,145400000.0
2005-05-06 20:53:00,2.28131,2.28145,2.28089,2.28089,213300000.0
2005-05-06 20:54:00,2.28107,2.28151,2.2807,2.28101,135700000.0
2005-05-06 20:55:00,2.28102,2.28167,2.281,2.28164,20900000.0
2005-05-06 20:56:00,2.28151,2.28164,2.28121,2.28123,240800000.0
2005-05-06 20:57:00,2.28145,2.28207,2.2814,2.28183,312200000.0
2005-05-06 20:58:00,2.28214,2.28229,2.28173,2.28206,147600000.0
2005-05-06 20:59:00,2.28163,2.28209,2.28145,2.28185,266500000.0
2005-05-06 21:00:00,2.28181,2.28181,2.28088,2.28113,225900000.0
2005-05-06 21:01:00,2.28112,2.2812,2.28028,2.28044,268400000.0
2005-05-06 21:02:00,2.28059,2.28066,2.27996,2.28026,111499999.0
2005-05-06 21:03:00,2.28027,2.28058,2.28022,2.28049,87300000.0
2005-05-06 21:04:00,2.28054,2.28072,2.2803,2.28054,96900000.0
2005-05-06 21:05:00,2.2804,2.28069,2.28021,2.28039,71900000.0
2005-05-06 21:06:00,2.28056,2.2807,2.28032,2.28047,58300000.0
2005-05-06 21:07:00,2.2803,2.28047,2.28003,2.28016,25800000.0
2005-05-06 21:08:00,2.28036,2.28036,2.27968,2.27987,60700000.0
2005-05-06 21:09:00,2.28003,2.28025,2.27992,2.28025,32000000.0
2005-05-06 21:10:00,2.28022,2.2803,2.27962,2.27994,70500000.0
2005-05-06 21:11:00,2.27972,2.27987,2.27915,2.27939,136900000.0
2005-05-06 21:12:00,2.27957,2.28006,2.27925,2.28006,39600000.0
2005-05-06 21:13:00,2.2798,2.28011,2.27944,2.27966,115700000.0
2005-05-06 21:14:00,2.27962,2.28006,2.27936,2.27978,124900000.0
2005-05-06 21:15:00,2.27966,2.27978,2.27927,2.27944,172600000.0
2005-05-06 21:16:00,2.27936,2.27982,2.27908,2.27935,107000000.0
2005-05-06 21:17:00,2.27939,2.27973,2.27912,2.27931,166100000.0
2005-05-06 21:18:00,2.27901,2.27963,2.2789,2.27952,127700000.0
2005-05-06 21:19:00,2.27987,2.28004,2.27964,2.27965,81300000.0
2005-05-06 21:20:00,2.27976,2.27997,2.27944,2.27975,206100001.0
2005-05-06 21:21:00,2.2799,2.28008,2.27949,2.27975,207600000.0
2005-05-06 21:22:00,2.27968,2.28014,2.27952,2.28005,101400000.0
2005-05-06 21:23:00,2.27995,2.28027,2.27958,2.27989,102000000.0
2005-05-06 21:24:00,2.27975,2.27984,2.27948,2.27984,70600000.0
2005-05-06 21:25:00,2.27959,2.27993,2.27919,2.27991,38600000.0
2005-05-06 21:26:00,2.27952,2.27952,2.27921,2.27941,21200000.0
2005-05-06 21:27:00,2.27944,2.28024,2.27917,2.2801,55200000.0
2005-05-06 21:28:00,2.27993,2.28026,2.27937,2.27951,112500000.0
2005-05-06 21:29:00,2.27951,2.27998,2.27951,2.27983,37000000.0
2005-05-06 21:30:00,2.28015,2.28021,2.27997,2.28014,24600000.0
2005-05-06 21:31:00,2.28004,2.2801,2.27958,2.27988,32700000.0
2005-05-06 21:32:00,2.2801,2.2801,2.27959,2.27992,162300000.0
2005-05-06 21:33:00,2.27988,2.28032,2.2795,2.27977,76100000.0
2005-05-06 21:34:00,2.27991,2.28023,2.2799,2.27995,134000000.0
2005-05-06 21:35:00,2.27974,2.28001,2.27964,2.27964,22600000.0
2005-05-06 21:36:00,2.28016,2.28044,2.27992,2.28009,30600000.0
2005-05-06 21:37:00,2.28011,2.28039,2.27979,2.27994,67300000.0
2005-05-06 21:38:00,2.2799,2.2803,2.2799,2.28024,73800000.0
2005-05-06 21:39:00,2.28,2.28045,2.27972,2.28014,25400000.0
2005-05-06 21:40:00,2.28036,2.28048,2.28018,2.28036,33600000.0
2005-05-06 21:41:00,2.28003,2.28048,2.28003,2.28039,28700000.0
2005-05-06 21:42:00,2.28025,2.28065,2.28006,2.28009,86700000.0
2005-05-06 21:43:00,2.2801,2.28032,2.27956,2.28032,93700000.0
2005-05-06 21:44:00,2.28008,2.28049,2.27985,2.27997,121100000.0
2005-05-06 21:45:00,2.28013,2.28034,2.27986,2.28007,83700000.0
2005-05-06 21:46:00,2.28002,2.28033,2.27977,2.27989,104399998.0
2005-05-06 21:47:00,2.27963,2.28006,2.27864,2.27949,116800000.0
2005-05-06 21:48:00,2.27947,2.28013,2.27947,2.27977,37600000.0
2005-05-06 21:49:00,2.28001,2.28013,2.27975,2.28,83400000.0
2005-05-06 21:50:00,2.28012,2.28018,2.27962,2.27993,28400000.0
2005-05-06 21:51:00,2.27963,2.27999,2.2795,2.27984,32000000.0
2005-05-06 21:52:00,2.28018,2.28031,2.27974,2.27982,106400000.0
2005-05-06 21:53:00,2.28014,2.28044,2.27981,2.27989,41200000.0
2005-05-06 21:54:00,2.27937,2.28017,2.27937,2.28004,24300000.0
2005-05-06 21:55:00,2.27967,2.28017,2.27935,2.28015,65500000.0
2005-05-06 21:56:00,2.28022,2.28025,2.27964,2.27969,57500000.0
2005-05-06 21:57:00,2.2797,2.28019,2.27904,2.28019,45200000.0
2005-05-06 21:58:00,2.28035,2.28038,2.27972,2.27993,27300000.0
2005-05-06 21:59:00,2.27993,2.28025,2.2794,2.28022,130100000.0
2005-05-06 22:00:00,2.28024,2.28059,2.27987,2.28048,55800000.0
2005-05-06 22:01:00,2.28011,2.28046,2.28011,2.2804,37000000.0
2005-05-06 22:02:00,2.2799,2.28051,2.27956,2.28015,107100001.0
2005-05-06 22:03:00,2.27986,2.28021,2.2798,2.28008,22000000.0
2005-05-06 22:04:00,2.28008,2.28018,2.27955,2.28012,73200000.0
2005-05-06 22:05:00,2.28039,2.28046,2.27979,2.27979,65900000.0
2005-05-06 22:06:00,2.27994,2.28024,2.27987,2.27994,25800000.0
2005-05-06 22:07:00,2.27985,2.28,2.27972,2.27974,25300000.0
2005-05-06 22:08:00,2.27949,2.28032,2.2794,2.28032,42500000.0
2005-05-06 22:09:00,2.2801,2.28041,2.27978,2.28041,60600000.0
2005-05-06 22:10:00,2.28024,2.28028,2.27982,2.27992,28800000.0
2005-05-06 22:11:00,2.27987,2.28004,2.27973,2.28004,38900000.0
2005-05-06 22:12:00,2.28014,2.28023,2.27966,2.28011,64400000.0
2005-05-06 22:13:00,2.27992,2.28025,2.27984,2.28025,33100000.0
2005-05-06 22:14:00,2.28006,2.28006,2.27949,2.27965,13600000.0
2005-05-06 22:15:00,2.27997,2.2802,2.27944,2.2802,101100000.0
2005-05-06 22:16:00,2.2805,2.2805,2.27957,2.27957,145000000.0
2005-05-06 22:17:00,2.28009,2.28024,2.27986,2.28005,47500000.0
2005-05-06 22:18:00,2.27997,2.28016,2.27952,2.27987,37400000.0
2005-05-06 22:19:00,2.28019,2.28038,2.28001,2.28015,59000000.0
2005-05-06 22:20:00,2.28015,2.28015,2.27987,2.2799,14800000.0
2005-05-06 22:21:00,2.28018,2.28039,2.27999,2.28039,37300000.0
2005-05-06 22:22:00,2.28024,2.28024,2.27945,2.27988,73000000.0
2005-05-06 22:23:00,2.28014,2.28053,2.27983,2.28005,69700000.0
2005-05-06 22:24:00,2.28038,2.28055,2.28031,2.28036,39600000.0
2005-05-06 22:25:00,2.28053,2.28068,2.28008,2.28066,64400000.0
2005-05-06 22:26:00,2.28085,2.28095,2.28061,2.28081,49700000.0
2005-05-06 22:27:00,2.28087,2.28114,2.28074,2.28113,22200000.0
2005-05-06 22:28:00,2.28107,2.28144,2.28096,2.28113,25200000.0
2005-05-06 22:29:00,2.28119,2.28132,2.28067,2.28104,178900000.0
2005-05-06 22:30:00,2.28129,2.28173,2.28129,2.28167,107500000.0
2005-05-06 22:31:00,2.28144,2.28187,2.28142,2.28177,48100001.0
2005-05-06 22:32:00,2.28168,2.28171,2.28137,2.28165,31100000.0
2005-05-06 22:33:00,2.28162,2.28182,2.28154,2.28161,58000000.0
2005-05-06 22:34:00,2.28158,2.28197,2.2813,2.28179,63900000.0
2005-05-06 22:35:00,2.28174,2.28206,2.28167,2.28185,49500000.0
2005-05-06 22:36:00,2.28208,2.28215,2.2819,2.28207,23300000.0
2005-05-06 22:37:00,2.28178,2.28229,2.28157,2.28222,53100000.0
2005-05-06 22:38:00,2.28199,2.28204,2.28176,2.28195,44300000.0
2005-05-06 22:39:00,2.28169,2.28186,2.28162,2.2817,48400000.0
2005-05-06 22:40:00,2.28184,2.28204,2.28157,2.28204,54100000.0
2005-05-06 22:41:00,2.2819,2.28214,2.28179,2.28185,32200000.0
2005-05-06 22:42:00,2.28178,2.28215,2.28161,2.28215,34300000.0
2005-05-06 22:43:00,2.28186,2.28207,2.28144,2.28186,128400000.0
2005-05-06 22:44:00,2.28163,2.28195,2.28146,2.28195,59700000.0
2005-05-06 22:45:00,2.28175,2.28221,2.28149,2.28184,65700000.0
2005-05-06 22:46:00,2.28194,2.28229,2.28166,2.28205,105800000.0
2005-05-06 22:47:00,2.28217,2.28225,2.28191,2.28202,40500000.0
2005-05-06 22:48:00,2.28214,2.28218,2.28164,2.28181,62200000.0
2005-05-06 22:49:00,2.28221,2.2824,2.28184,2.28223,75400000.0
2005-05-06 22:50:00,2.28205,2.28205,2.2817,2.2817,4800000.0
2005-05-06 22:51:00,2.28142,2.28193,2.28142,2.28182,68400000.0
2005-05-06 22:52:00,2.28163,2.28174,2.28118,2.2813,58900000.0
2005-05-06 22:53:00,2.28139,2.28163,2.28131,2.28131,22000000.0
2005-05-06 22:54:00,2.28112,2.2816,2.28108,2.2816,23900000.0
2005-05-06 22:55:00,2.28127,2.28127,2.28075,2.28113,60900000.0
2005-05-06 22:56:00,2.28111,2.28122,2.28045,2.28089,87000000.0
2005-05-06 22:57:00,2.2812,2.2812,2.28074,2.28103,30500000.0
2005-05-06 22:58:00,2.28096,2.28111,2.28054,2.28071,39900000.0
2005-05-06 22:59:00,2.28078,2.28103,2.28057,2.28103,27100000.0
2005-05-08 23:00:00,2.28137,2.2818,2.2808,2.28141,35600000.0
2005-05-08 23:01:00,2.28148,2.28182,2.28119,2.28126,52000000.0
2005-05-08 23:02:00,2.28109,2.28109,2.28077,2.28097,31800000.0
2005-05-08 23:03:00,2.28115,2.28154,2.2809,2.28101,41900000.0
2005-05-08 23:04:00,2.28115,2.28183,2.28108,2.28183,28200000.0
2005-05-08 23:05:00,2.28176,2.28199,2.28146,2.28155,30900000.0
2005-05-08 23:06:00,2.28167,2.28174,2.28133,2.28163,42000000.0
2005-05-08 23:07:00,2.28156,2.28195,2.28146,2.28172,40700000.0
2005-05-08 23:08:00,2.28172,2.28172,2.28117,2.28119,19900000.0
2005-05-08 23:09:00,2.28119,2.28189,2.28119,2.28167,37800000.0
2005-05-08 23:10:00,2.281,2.28149,2.281,2.28149,41600000.0
2005-05-08 23:11:00,2.28081,2.28144,2.28076,2.28141,33600000.0
2005-05-08 23:12:00,2.28124,2.28143,2.28093,2.28136,47800000.0
2005-05-08 23:13:00,2.28107,2.28143,2.28104,2.28142,24700000.0
2005-05-08 23:14:00,2.28123,2.28137,2.28105,2.28112,23500000.0
2005-05-08 23:15:00,2.28119,2.28164,2.28119,2.28155,28800000.0
2005-05-08 23:16:00,2.28146,2.28158,2.28124,2.28124,26100000.0
2005-05-08 23:17:00,2.28131,2.28175,2.28131,2.28175,18100000.0
2005-05-08 23:18:00,2.28151,2.28151,2.28095,2.28095,35400000.0
2005-05-08 23:19:00,2.28113,2.28165,2.28091,2.28124,37200000.0
2005-05-08 23:20:00,2.28104,2.2816,2.28101,2.28153,82400000.0
2005-05-08 23:21:00,2.28151,2.28162,2.28091,2.28143,39000000.0
2005-05-08 23:22:00,2.28102,2.28127,2.28102,2.28121,25800000.0
2005-05-08 23:23:00,2.28065,2.28122,2.28062,2.28079,30100000.0
2005-05-08 23:24:00,2.28057,2.28114,2.28056,2.28076,23600000.0
2005-05-08 23:25:00,2.28063,2.28128,2.28041,2.28128,78600000.0
2005-05-08 23:26:00,2.2812,2.28148,2.28086,2.28086,24600000.0
2005-05-08 23:27:00,2.28066,2.28148,2.28066,2.28102,49800000.0
2005-05-08 23:28:00,2.28165,2.28166,2.28128,2.28128,28300000.0
2005-05-08 23:29:00,2.28081,2.28142,2.28081,2.28142,33400000.0
2005-05-08 23:30:00,2.2815,2.28167,2.28119,2.28142,28100000.0
2005-05-08 23:31:00,2.2816,2.2816,2.28089,2.28096,18000000.0
2005-05-08 23:32:00,2.28162,2.28162,2.28122,2.28138,32300000.0
2005-05-08 23:33:00,2.28128,2.28138,2.28094,2.28094,48000000.0
2005-05-08 23:34:00,2.28129,2.28152,2.28114,2.28132,37000000.0
2005-05-08 23:35:00,2.28114,2.28134,2.28105,2.28119,63700000.0
2005-05-08 23:36:00,2.28162,2.28197,2.28157,2.28161,23600000.0
2005-05-08 23:37:00,2.28155,2.28185,2.28136,2.28136,33500000.0
2005-05-08 23:38:00,2.28173,2.28173,2.28139,2.28148,34000000.0
2005-05-08 23:39:00,2.28143,2.28164,2.28135,2.28151,53100000.0
2005-05-08 23:40:00,2.28142,2.28157,2.28136,2.28136,17000000.0
2005-05-08 23:41:00,2.28139,2.28148,2.28129,2.28141,39200000.0
2005-05-08 23:42:00,2.28159,2.28159,2.28138,2.28156,36200000.0
2005-05-08 23:43:00,2.28158,2.2818,2.28143,2.28143,28700000.0
2005-05-08 23:44:00,2.28168,2.28168,2.28127,2.2814,48400000.0
2005-05-08 23:45:00,2.28153,2.28165,2.28139,2.28147,55300000.0
2005-05-08 23:46:00,2.28133,2.28164,2.28132,2.28148,33100000.0
2005-05-08 23:47:00,2.2813,2.28174,2.28116,2.28151,24200000.0
2005-05-08 23:48:00,2.28116,2.28135,2.28107,2.28122,25600000.0
2005-05-08 23:49:00,2.28182,2.28182,2.28151,2.28155,32200000.0
2005-05-08 23:50:00,2.2816,2.28194,2.28135,2.28146,32800000.0
2005-05-08 23:51:00,2.28138,2.28219,2.28138,2.28218,35900000.0
2005-05-08 23:52:00,2.28168,2.282,2.28159,2.28187,25300000.0
2005-05-08 23:53:00,2.28135,2.28183,2.28135,2.28163,48600000.0
2005-05-08 23:54:00,2.2817,2.28198,2.28148,2.28198,46200001.0
2005-05-08 23:55:00,2.28153,2.28206,2.28143,2.28149,38100000.0
2005-05-08 23:56:00,2.28187,2.28201,2.28164,2.28166,35900000.0
2005-05-08 23:57:00,2.2818,2.28213,2.28168,2.28181,49200000.0
2005-05-08 23:58:00,2.282,2.28206,2.2815,2.2816,34900000.0
2005-05-08 23:59:00,2.28157,2.28212,2.28151,2.28195,45100000.0
2005-05-09 00:00:00,2.28189,2.2821,2.28175,2.28194,32300000.0
2005-05-09 00:01:00,2.28191,2.28215,2.28173,2.2819,37300000.0
2005-05-09 00:02:00,2.28222,2.28225,2.28171,2.28182,25000000.0
2005-05-09 00:03:00,2.28178,2.28226,2.28171,2.28226,28800000.0
2005-05-09 00:04:00,2.28261,2.28288,2.28211,2.28288,72300000.0
2005-05-09 00:05:00,2.28207,2.28221,2.28202,2.28221,24700000.0
2005-05-09 00:06:00,2.28239,2.28251,2.28198,2.28251,20600000.0
2005-05-09 00:07:00,2.28225,2.28264,2.28225,2.28264,35300000.0
2005-05-09 00:08:00,2.28248,2.28253,2.28231,2.28231,39500000.0
2005-05-09 00:09:00,2.28239,2.28255,2.28213,2.28225,29800000.0
2005-05-09 00:10:00,2.28264,2.28271,2.28209,2.28217,36600000.0
2005-05-09 00:11:00,2.28209,2.28234,2.28209,2.28221,28200000.0
2005-05-09 00:12:00,2.28186,2.28248,2.28186,2.2824,45800000.0
2005-05-09 00:13:00,2.28216,2.28248,2.28203,2.28215,41100000.0
2005-05-09 00:14:00,2.28184,2.28223,2.28184,2.28207,46700000.0
2005-05-09 00:15:00,2.28218,2.28218,2.28189,2.28189,23300000.0
2005-05-09 00:16:00,2.28214,2.28218,2.28172,2.28177,28600000.0
2005-05-09 00:17:00,2.2818,2.28255,2.28165,2.28255,38500000.0
2005-05-09 00:18:00,2.28199,2.28215,2.28199,2.28215,22900000.0
2005-05-09 00:19:00,2.28176,2.2824,2.28169,2.2824,17500000.0
2005-05-09 00:20:00,2.282,2.28244,2.28193,2.28244,50000000.0
2005-05-09 00:21:00,2.28197,2.28238,2.28197,2.28207,48000000.0
2005-05-09 00:22:00,2.28212,2.28227,2.28206,2.28206,29300000.0
2005-05-09 00:23:00,2.28178,2.28247,2.28175,2.28222,68000000.0
2005-05-09 00:24:00,2.28184,2.28233,2.28161,2.28222,33300000.0
2005-05-09 00:25:00,2.28216,2.28227,2.28187,2.28198,36400000.0
2005-05-09 00:26:00,2.28232,2.28236,2.28188,2.28195,51900000.0
2005-05-09 00:27:00,2.28227,2.28269,2.28217,2.28269,55300000.0
2005-05-09 00:28:00,2.28198,2.28229,2.28193,2.28194,28000000.0
2005-05-09 00:29:00,2.28243,2.28262,2.28205,2.28227,58799999.0
2005-05-09 00:30:00,2.28217,2.28244,2.28191,2.28191,39500000.0
2005-05-09 00:31:00,2.28253,2.28253,2.28205,2.28218,36200000.0
2005-05-09 00:32:00,2.28236,2.28252,2.28205,2.28213,71300000.0
2005-05-09 00:33:00,2.28272,2.28272,2.28158,2.28158,43100000.0
2005-05-09 00:34:00,2.28193,2.28249,2.28193,2.28224,37700000.0
2005-05-09 00:35:00,2.28239,2.28269,2.28226,2.28254,42900000.0
2005-05-09 00:36:00,2.28223,2.28245,2.28223,2.28239,31700000.0
2005-05-09 00:37:00,2.28226,2.28254,2.28215,2.28216,36600000.0
2005-05-09 00:38:00,2.28244,2.28244,2.28203,2.28215,37300000.0
2005-05-09 00:39:00,2.28262,2.28262,2.28187,2.28209,26600000.0
2005-05-09 00:40:00,2.28251,2.28259,2.28222,2.28259,22100000.0
2005-05-09 00:41:00,2.28263,2.28263,2.28173,2.28189,38000000.0
2005-05-09 00:42:00,2.28182,2.28197,2.28156,2.28166,42600000.0
2005-05-09 00:43:00,2.28153,2.28197,2.28139,2.28173,36500000.0
2005-05-09 00:44:00,2.28192,2.28194,2.2815,2.28154,25000000.0
2005-05-09 00:45:00,2.28158,2.28196,2.28155,2.28169,32500000.0
2005-05-09 00:46:00,2.28197,2.28201,2.28158,2.28185,51600000.0
2005-05-09 00:47:00,2.28197,2.28214,2.28176,2.28178,50000000.0
2005-05-09 00:48:00,2.28214,2.28226,2.28146,2.28146,29300000.0
2005-05-09 00:49:00,2.28205,2.28206,2.28192,2.28202,40400000.0
2005-05-09 00:50:00,2.28192,2.28216,2.28178,2.28202,26200000.0
2005-05-09 00:51:00,2.28197,2.282,2.28163,2.282,49500000.0
2005-05-09 00:52:00,2.2822,2.28228,2.28158,2.28197,54100000.0
2005-05-09 00:53:00,2.28172,2.28185,2.28168,2.28169,37700000.0
2005-05-09 00:54:00,2.28166,2.28195,2.28148,2.28164,56799999.0
2005-05-09 00:55:00,2.28171,2.28201,2.28164,2.28172,44400000.0
2005-05-09 00:56:00,2.28147,2.28195,2.28142,2.2816,29500000.0
2005-05-09 00:57:00,2.2819,2.28216,2.28168,2.282,35400001.0
2005-05-09 00:58:00,2.28165,2.28176,2.28141,2.28147,36400000.0
2005-05-09 00:59:00,2.28162,2.28162,2.28112,2.28112,23300000.0
2005-05-09 01:00:00,2.28148,2.28174,2.28098,2.28174,44000000.0
2005-05-09 01:01:00,2.28167,2.28183,2.28133,2.28183,38500000.0
2005-05-09 01:02:00,2.28159,2.2819,2.28151,2.28161,35600000.0
2005-05-09 01:03:00,2.28134,2.2819,2.28129,2.2814,45700000.0
2005-05-09 01:04:00,2.28162,2.28162,2.28127,2.28127,44500000.0
2005-05-09 01:05:00,2.28132,2.28147,2.28124,2.28131,40200000.0
2005-05-09 01:06:00,2.28146,2.28147,2.28095,2.28118,35400000.0
2005-05-09 01:07:00,2.28091,2.28131,2.28091,2.28131,31400000.0
2005-05-09 01:08:00,2.28152,2.2816,2.28132,2.2816,16600000.0
2005-05-09 01:09:00,2.28175,2.28177,2.28102,2.28102,48900000.0
2005-05-09 01:10:00,2.28152,2.28187,2.28141,2.2815,49000000.0
2005-05-09 01:11:00,2.28179,2.28212,2.2817,2.2817,20200000.0
2005-05-09 01:12:00,2.28192,2.28204,2.28167,2.28178,45200000.0
2005-05-09 01:13:00,2.28185,2.28214,2.2816,2.2816,23800000.0
2005-05-09 01:14:00,2.28188,2.28205,2.28163,2.28175,29100000.0
2005-05-09 01:15:00,2.28169,2.28222,2.28169,2.28214,23900000.0
2005-05-09 01:16:00,2.28183,2.28195,2.28161,2.28172,32400000.0
2005-05-09 01:17:00,2.28143,2.28172,2.28125,2.28144,33300000.0
2005-05-09 01:18:00,2.28186,2.28195,2.28146,2.28178,30300000.0
2005-05-09 01:19:00,2.28169,2.28201,2.28141,2.28191,34700000.0
2005-05-09 01:20:00,2.28189,2.28196,2.28141,2.28142,61100000.0
2005-05-09 01:21:00,2.28118,2.28204,2.28117,2.28194,35700000.0
2005-05-09 01:22:00,2.28117,2.28155,2.28117,2.28138,39000000.0
2005-05-09 01:23:00,2.28155,2.28187,2.28118,2.28131,43900000.0
2005-05-09 01:24:00,2.28149,2.28174,2.28105,2.28117,26600000.0
2005-05-09 01:25:00,2.28135,2.28135,2.28088,2.28092,43200000.0
2005-05-09 01:26:00,2.28132,2.28159,2.28107,2.2811,29800000.0
2005-05-09 01:27:00,2.28109,2.28145,2.28072,2.28123,40400000.0
2005-05-09 01:28:00,2.28112,2.28166,2.28107,2.28126,36100000.0
2005-05-09 01:29:00,2.28149,2.28161,2.2812,2.28134,44999999.0
2005-05-09 01:30:00,2.28138,2.28183,2.28127,2.28127,42800000.0
2005-05-09 01:31:00,2.28113,2.28165,2.28108,2.28162,39700000.0
2005-05-09 01:32:00,2.28151,2.28183,2.2813,2.2813,41900000.0
2005-05-09 01:33:00,2.28083,2.28148,2.28082,2.2814,73400000.0
2005-05-09 01:34:00,2.28138,2.28195,2.2812,2.28124,40400000.0
2005-05-09 01:35:00,2.28151,2.28174,2.28115,2.28149,39400000.0
2005-05-09 01:36:00,2.28159,2.28176,2.28105,2.28142,42500000.0
2005-05-09 01:37:00,2.28135,2.28182,2.28128,2.28144,30300000.0
2005-05-09 01:38:00,2.2816,2.28197,2.28127,2.28181,46600000.0
2005-05-09 01:39:00,2.28161,2.28219,2.28143,2.28193,58000000.0
2005-05-09 01:40:00,2.28156,2.28172,2.28124,2.28127,53200000.0
2005-05-09 01:41:00,2.28116,2.28181,2.281,2.28157,48000000.0
2005-05-09 01:42:00,2.28105,2.28161,2.28102,2.28157,48500000.0
2005-05-09 01:43:00,2.28155,2.2817,2.28114,2.28119,36400000.0
2005-05-09 01:44:00,2.28048,2.28143,2.28048,2.28138,65000000.0
2005-05-09 01:45:00,2.28139,2.28139,2.28056,2.28056,31400000.0
2005-05-09 01:46:00,2.28038,2.28078,2.28036,2.28078,38900000.0
2005-05-09 01:47:00,2.28085,2.281,2.28074,2.281,54600000.0
2005-05-09 01:48:00,2.28101,2.28105,2.28067,2.28097,45700000.0
2005-05-09 01:49:00,2.28102,2.28121,2.28092,2.28121,21000000.0
2005-05-09 01:50:00,2.28071,2.28108,2.28071,2.28092,63600000.0
2005-05-09 01:51:00,2.28084,2.2813,2.28063,2.28095,52700000.0
2005-05-09 01:52:00,2.28049,2.28123,2.28049,2.28112,60100000.0
2005-05-09 01:53:00,2.28077,2.28137,2.28064,2.28137,56600000.0
2005-05-09 01:54:00,2.28084,2.28132,2.28084,2.28109,29900000.0
2005-05-09 01:55:00,2.28062,2.2809,2.28055,2.28065,39200000.0
2005-05-09 01:56:00,2.28126,2.28147,2.2809,2.2812,34400000.0
2005-05-09 01:57:00,2.2813,2.2813,2.28102,2.28125,71399999.0
2005-05-09 01:58:00,2.28141,2.28159,2.28124,2.28134,37200000.0
2005-05-09 01:59:00,2.28128,2.28167,2.28122,2.2814,30400000.0
2005-05-09 02:00:00,2.28147,2.28167,2.28116,2.28146,17600000.0
2005-05-09 02:01:00,2.28153,2.28172,2.28054,2.28057,38500000.0
2005-05-09 02:02:00,2.28079,2.2811,2.28068,2.28103,24000000.0
2005-05-09 02:03:00,2.28099,2.28113,2.2806,2.28113,16100000.0
2005-05-09 02:04:00,2.28099,2.2813,2.28066,2.281,27000000.0
2005-05-09 02:05:00,2.28107,2.28121,2.28057,2.28072,69000000.0
2005-05-09 02:06:00,2.28085,2.28113,2.28068,2.28113,36300000.0
2005-05-09 02:07:00,2.28072,2.28118,2.28071,2.281,52100000.0
2005-05-09 02:08:00,2.28113,2.28136,2.2806,2.28136,51600000.0
2005-05-09 02:09:00,2.28101,2.28113,2.28067,2.28108,37200000.0
2005-05-09 02:10:00,2.28119,2.28122,2.28072,2.28075,26700000.0
2005-05-09 02:11:00,2.28096,2.28107,2.28067,2.28069,42100000.0
2005-05-09 02:12:00,2.28099,2.28104,2.2806,2.28083,23900000.0
2005-05-09 02:13:00,2.28088,2.28106,2.28065,2.28084,48300000.0
2005-05-09 02:14:00,2.28057,2.28088,2.28046,2.28074,35200000.0
2005-05-09 02:15:00,2.28087,2.28099,2.28061,2.28078,49100000.0
2005-05-09 02:16:00,2.28059,2.28093,2.28037,2.2807,42700000.0
2005-05-09 02:17:00,2.28055,2.28065,2.27973,2.27998,41600000.0
2005-05-09 02:18:00,2.28027,2.28044,2.27991,2.28029,46100000.0
2005-05-09 02:19:00,2.28014,2.2803,2.27987,2.28021,48100000.0
2005-05-09 02:20:00,2.2804,2.2805,2.27998,2.28009,37300000.0
2005-05-09 02:21:00,2.28013,2.28018,2.27984,2.27984,25600000.0
2005-05-09 02:22:00,2.27904,2.28008,2.27904,2.28006,47900000.0
2005-05-09 02:23:00,2.27992,2.28024,2.27974,2.28007,39500000.0
2005-05-09 02:24:00,2.28002,2.28024,2.27939,2.27963,35500000.0
2005-05-09 02:25:00,2.27984,2.28014,2.27979,2.28014,37300000.0
2005-05-09 02:26:00,2.2804,2.2804,2.27992,2.27997,51800000.0
2005-05-09 02:27:00,2.28036,2.28049,2.27979,2.28005,51600000.0
2005-05-09 02:28:00,2.2795,2.28007,2.27935,2.27994,46600001.0
2005-05-09 02:29:00,2.27988,2.28004,2.27937,2.27937,36700000.0
2005-05-09 02:30:00,2.27953,2.28058,2.27953,2.28031,29400000.0
2005-05-09 02:31:00,2.27981,2.28004,2.27941,2.27986,46600000.0
2005-05-09 02:32:00,2.28008,2.28019,2.27941,2.27963,12100000.0
2005-05-09 02:33:00,2.27958,2.28003,2.27946,2.27947,44000000.0
2005-05-09 02:34:00,2.27968,2.27993,2.27956,2.27973,41200000.0
2005-05-09 02:35:00,2.27981,2.28009,2.27953,2.27969,24300000.0
2005-05-09 02:36:00,2.27964,2.27999,2.27945,2.27984,27200000.0
2005-05-09 02:37:00,2.27992,2.28001,2.27923,2.27926,37300000.0
2005-05-09 02:38:00,2.27953,2.28026,2.27953,2.28002,57100000.0
2005-05-09 02:39:00,2.27998,2.27998,2.27935,2.27964,40900000.0
2005-05-09 02:40:00,2.28015,2.28015,2.27918,2.27931,37600000.0
2005-05-09 02:41:00,2.27958,2.27975,2.27935,2.2795,35000000.0
2005-05-09 02:42:00,2.27984,2.27993,2.27923,2.27964,65300000.0
2005-05-09 02:43:00,2.27948,2.27985,2.27937,2.27976,38900000.0
2005-05-09 02:44:00,2.27982,2.27993,2.27913,2.27961,34200000.0
2005-05-09 02:45:00,2.27943,2.28003,2.27941,2.2799,32600000.0
2005-05-09 02:46:00,2.27958,2.27982,2.2793,2.27974,56400000.0
2005-05-09 02:47:00,2.27936,2.27962,2.27936,2.27943,25300000.0
2005-05-09 02:48:00,2.27968,2.27968,2.27916,2.27954,24400000.0
2005-05-09 02:49:00,2.27985,2.27987,2.27915,2.27987,23600000.0
2005-05-09 02:50:00,2.2798,2.28064,2.27972,2.28064,26400000.0
2005-05-09 02:51:00,2.28058,2.28081,2.28043,2.28061,32900000.0
2005-05-09 02:52:00,2.2803,2.2807,2.28007,2.28042,23700000.0
2005-05-09 02:53:00,2.28036,2.2806,2.2801,2.28042,39000000.0
2005-05-09 02:54:00,2.28014,2.28064,2.28007,2.28031,41300000.0
2005-05-09 02:55:00,2.28069,2.28091,2.28056,2.28068,37700000.0
2005-05-09 02:56:00,2.28092,2.28117,2.28084,2.28107,40900000.0
2005-05-09 02:57:00,2.28109,2.28119,2.28078,2.2808,16100000.0
2005-05-09 02:58:00,2.28109,2.28135,2.28086,2.28095,30700000.0
2005-05-09 02:59:00,2.28145,2.28176,2.28102,2.2815,63700000.0
2005-05-09 03:00:00,2.28119,2.28194,2.28119,2.28176,26400000.0
2005-05-09 03:01:00,2.28146,2.28167,2.2812,2.28122,56200001.0
2005-05-09 03:02:00,2.28103,2.28134,2.28093,2.28118,28700000.0
2005-05-09 03:03:00,2.28133,2.28151,2.28106,2.28106,27200000.0
2005-05-09 03:04:00,2.28033,2.28114,2.28033,2.28105,21600000.0
2005-05-09 03:05:00,2.28101,2.28135,2.28072,2.28121,70900000.0
2005-05-09 03:06:00,2.2808,2.28139,2.2808,2.28125,39300000.0
2005-05-09 03:07:00,2.28169,2.28169,2.28105,2.28119,28700000.0
2005-05-09 03:08:00,2.28147,2.28147,2.28075,2.28103,45000000.0
2005-05-09 03:09:00,2.28094,2.28119,2.28073,2.28104,30400000.0
2005-05-09 03:10:00,2.28115,2.28139,2.28078,2.28108,37000000.0
2005-05-09 03:11:00,2.28035,2.28104,2.28023,2.28104,42000000.0
2005-05-09 03:12:00,2.28086,2.28102,2.28063,2.28064,35500000.0
2005-05-09 03:13:00,2.28079,2.2811,2.28064,2.2811,48800000.0
2005-05-09 03:14:00,2.28119,2.28132,2.28095,2.28115,31900000.0
2005-05-09 03:15:00,2.28107,2.28132,2.28107,2.28116,21600000.0
2005-05-09 03:16:00,2.28117,2.2815,2.28085,2.2813,34700000.0
2005-05-09 03:17:00,2.28103,2.28134,2.28087,2.28134,60600000.0
2005-05-09 03:18:00,2.28082,2.28082,2.27979,2.28002,34200000.0
2005-05-09 03:19:00,2.27913,2.28007,2.27911,2.27963,48600000.0
2005-05-09 03:20:00,2.27936,2.27978,2.27924,2.27951,17100000.0
2005-05-09 03:21:00,2.2796,2.28006,2.27932,2.27932,33000000.0
2005-05-09 03:22:00,2.27972,2.27976,2.27927,2.27935,42000000.0
2005-05-09 03:23:00,2.27971,2.27994,2.27946,2.2797,37000000.0
2005-05-09 03:24:00,2.27972,2.27987,2.27945,2.27976,36400000.0
2005-05-09 03:25:00,2.27973,2.2804,2.27967,2.28008,80200001.0
2005-05-09 03:26:00,2.2798,2.28006,2.27945,2.27986,66500000.0
2005-05-09 03:27:00,2.27983,2.28009,2.27969,2.27969,50800000.0
2005-05-09 03:28:00,2.28007,2.28009,2.27891,2.27891,71200000.0
2005-05-09 03:29:00,2.27913,2.27982,2.27905,2.27977,27600000.0
2005-05-09 03:30:00,2.28008,2.28008,2.27909,2.2793,23400000.0
2005-05-09 03:31:00,2.27965,2.27998,2.27945,2.27955,76900000.0
2005-05-09 03:32:00,2.27984,2.28001,2.27953,2.27953,53000000.0
2005-05-09 03:33:00,2.27948,2.27989,2.2793,2.27945,36200000.0
2005-05-09 03:34:00,2.28002,2.28002,2.2789,2.27927,41300000.0
2005-05-09 03:35:00,2.27939,2.27958,2.27899,2.27933,36400000.0
2005-05-09 03:36:00,2.27962,2.27976,2.27934,2.27934,32100000.0
2005-05-09 03:37:00,2.27907,2.27993,2.27889,2.27993,31600000.0
2005-05-09 03:38:00,2.2796,2.27984,2.2791,2.27928,33900000.0
2005-05-09 03:39:00,2.27918,2.27979,2.27895,2.27946,30200000.0
2005-05-09 03:40:00,2.27923,2.27927,2.27885,2.27897,45900000.0
2005-05-09 03:41:00,2.2791,2.27927,2.27849,2.27913,50900000.0
2005-05-09 03:42:00,2.27883,2.2794,2.27863,2.27924,23200000.0
2005-05-09 03:43:00,2.27898,2.27933,2.27884,2.27922,41300000.0
2005-05-09 03:44:00,2.27937,2.27958,2.27915,2.2794,49500000.0
2005-05-09 03:45:00,2.27954,2.27968,2.27885,2.27925,73299999.0
2005-05-09 03:46:00,2.27947,2.27962,2.27907,2.27914,36600000.0
2005-05-09 03:47:00,2.27973,2.27985,2.27927,2.27938,38900000.0
2005-05-09 03:48:00,2.27967,2.27967,2.27909,2.27944,27700000.0
2005-05-09 03:49:00,2.27977,2.27983,2.27909,2.27932,40500000.0
2005-05-09 03:50:00,2.27968,2.27981,2.27932,2.27938,28800000.0
2005-05-09 03:51:00,2.27928,2.27944,2.27909,2.27935,30400000.0
2005-05-09 03:52:00,2.27947,2.27954,2.27872,2.27891,34100000.0
2005-05-09 03:53:00,2.27942,2.27961,2.27872,2.27896,35100000.0
2005-05-09 03:54:00,2.27929,2.27945,2.27882,2.27902,21000000.0
2005-05-09 03:55:00,2.27886,2.27944,2.27882,2.27944,24300000.0
2005-05-09 03:56:00,2.27931,2.27939,2.27879,2.27888,43000000.0
2005-05-09 03:57:00,2.2789,2.27932,2.27875,2.27885,47800000.0
2005-05-09 03:58:00,2.27892,2.27904,2.27852,2.27904,20800000.0
2005-05-09 03:59:00,2.27847,2.27881,2.27831,2.27881,19000000.0
2005-05-09 04:00:00,2.27876,2.27935,2.27865,2.27902,36000000.0
2005-05-09 04:01:00,2.27892,2.27923,2.27875,2.27918,47600000.0
2005-05-09 04:02:00,2.27886,2.27897,2.27864,2.27875,29400000.0
2005-05-09 04:03:00,2.27857,2.27893,2.27855,2.27886,61600000.0
2005-05-09 04:04:00,2.27879,2.27894,2.27828,2.27874,32900000.0
2005-05-09 04:05:00,2.27827,2.27891,2.27808,2.27875,31400000.0
2005-05-09 04:06:00,2.27882,2.27886,2.27823,2.27858,33300000.0
2005-05-09 04:07:00,2.27815,2.27845,2.27791,2.27791,42300001.0
2005-05-09 04:08:00,2.27863,2.27888,2.27854,2.27866,46100000.0
2005-05-09 04:09:00,2.2787,2.27925,2.27867,2.27904,23000000.0
2005-05-09 04:10:00,2.27904,2.27919,2.27875,2.27875,26200000.0
2005-05-09 04:11:00,2.27922,2.27922,2.27857,2.27873,58700000.0
2005-05-09 04:12:00,2.27835,2.27921,2.27835,2.27904,29300000.0
2005-05-09 04:13:00,2.27904,2.27924,2.27898,2.27916,51500000.0
2005-05-09 04:14:00,2.2785,2.27905,2.27823,2.27866,33600000.0
2005-05-09 04:15:00,2.27873,2.27923,2.27864,2.27923,48100000.0
2005-05-09 04:16:00,2.27982,2.28001,2.27947,2.27997,56499999.0
2005-05-09 04:17:00,2.28015,2.28045,2.27995,2.28039,35300000.0
2005-05-09 04:18:00,2.27999,2.28042,2.27999,2.2802,26900000.0
2005-05-09 04:19:00,2.28047,2.28059,2.27966,2.27995,54400000.0
2005-05-09 04:20:00,2.2802,2.28051,2.2799,2.28014,29000000.0
2005-05-09 04:21:00,2.28039,2.28067,2.28013,2.28065,34500000.0
2005-05-09 04:22:00,2.28047,2.28047,2.28017,2.28039,18800000.0
2005-05-09 04:23:00,2.28045,2.28045,2.27998,2.28018,26200000.0
2005-05-09 04:24:00,2.28028,2.28054,2.2802,2.28032,38900000.0
2005-05-09 04:25:00,2.28056,2.2806,2.28014,2.28047,44600000.0
2005-05-09 04:26:00,2.2804,2.28059,2.28022,2.28042,41600000.0
2005-05-09 04:27:00,2.28014,2.28057,2.28002,2.28025,49800000.0
2005-05-09 04:28:00,2.28031,2.28053,2.27999,2.27999,32800000.0
2005-05-09 04:29:00,2.2801,2.28046,2.28,2.28,37200000.0
2005-05-09 04:30:00,2.28037,2.28048,2.28006,2.28017,34300000.0
2005-05-09 04:31:00,2.28051,2.28074,2.28039,2.28074,28500000.0
2005-05-09 04:32:00,2.28069,2.28077,2.28028,2.28066,32700000.0
2005-05-09 04:33:00,2.28048,2.28077,2.28039,2.28039,32300000.0
2005-05-09 04:34:00,2.28011,2.28049,2.27993,2.28009,45000000.0
2005-05-09 04:35:00,2.28005,2.28005,2.27966,2.2799,51000000.0
2005-05-09 04:36:00,2.28007,2.28013,2.2795,2.27959,26200000.0
2005-05-09 04:37:00,2.27993,2.27993,2.27916,2.27932,24900000.0
2005-05-09 04:38:00,2.27901,2.2794,2.27898,2.27924,39400000.0
2005-05-09 04:39:00,2.27909,2.27966,2.27909,2.27934,26300000.0
2005-05-09 04:40:00,2.2793,2.27975,2.27911,2.27972,54900000.0
2005-05-09 04:41:00,2.27978,2.27994,2.2794,2.27948,35200000.0
2005-05-09 04:42:00,2.2793,2.27954,2.27917,2.2794,33300000.0
2005-05-09 04:43:00,2.27953,2.27973,2.27899,2.27929,42300000.0
2005-05-09 04:44:00,2.27975,2.2798,2.27923,2.27925,43700000.0
2005-05-09 04:45:00,2.27977,2.27977,2.2792,2.27965,49800000.0
2005-05-09 04:46:00,2.27907,2.27958,2.27902,2.27947,62400000.0
2005-05-09 04:47:00,2.27927,2.27981,2.27927,2.27957,28300000.0
2005-05-09 04:48:00,2.27985,2.27993,2.27943,2.27947,32300000.0
2005-05-09 04:49:00,2.27971,2.27987,2.27927,2.27933,28800000.0
2005-05-09 04:50:00,2.27945,2.28,2.27945,2.27982,66600000.0
2005-05-09 04:51:00,2.27977,2.27996,2.27946,2.27981,34800000.0
2005-05-09 04:52:00,2.28006,2.28006,2.27923,2.2793,33500000.0
2005-05-09 04:53:00,2.2796,2.27964,2.27905,2.27937,59300000.0
2005-05-09 04:54:00,2.27948,2.27948,2.27917,2.27917,28900000.0
2005-05-09 04:55:00,2.2795,2.27966,2.27889,2.27928,44500001.0
2005-05-09 04:56:00,2.27921,2.27943,2.27899,2.27936,40200000.0
2005-05-09 04:57:00,2.27927,2.28001,2.27905,2.27984,23200000.0
2005-05-09 04:58:00,2.27984,2.27989,2.27913,2.27918,39800000.0
2005-05-09 04:59:00,2.27947,2.27981,2.27932,2.27981,39600000.0
2005-05-09 05:00:00,2.27983,2.27998,2.27947,2.27962,28900000.0
2005-05-09 05:01:00,2.27947,2.27947,2.279,2.27922,32900000.0
2005-05-09 05:02:00,2.27937,2.27946,2.27905,2.27939,20200000.0
2005-05-09 05:03:00,2.27956,2.27958,2.27898,2.27925,32400000.0
2005-05-09 05:04:00,2.27994,2.27994,2.27886,2.27886,39300000.0
2005-05-09 05:05:00,2.27941,2.27966,2.27917,2.27936,26000000.0
2005-05-09 05:06:00,2.27979,2.27983,2.2793,2.27951,43800000.0
2005-05-09 05:07:00,2.27956,2.27977,2.27927,2.27927,51900000.0
2005-05-09 05:08:00,2.27964,2.27987,2.27957,2.27982,42700000.0
2005-05-09 05:09:00,2.27964,2.27978,2.27933,2.27944,25000000.0
2005-05-09 05:10:00,2.27951,2.27967,2.27938,2.27963,33700000.0
2005-05-09 05:11:00,2.27957,2.27979,2.27901,2.27901,25000000.0
2005-05-09 05:12:00,2.27983,2.27983,2.27914,2.27914,34700000.0
2005-05-09 05:13:00,2.27899,2.2795,2.27899,2.2795,28200000.0
2005-05-09 05:14:00,2.2792,2.2794,2.27893,2.2792,26600000.0
2005-05-09 05:15:00,2.27925,2.27951,2.27896,2.27933,57200000.0
2005-05-09 05:16:00,2.27922,2.27956,2.27915,2.27918,28600000.0
2005-05-09 05:17:00,2.27949,2.27963,2.27893,2.27915,30000000.0
2005-05-09 05:18:00,2.27944,2.27957,2.27924,2.27934,54100000.0
2005-05-09 05:19:00,2.27877,2.27953,2.27871,2.2793,37900000.0
2005-05-09 05:20:00,2.27962,2.2798,2.27886,2.27928,36600000.0
2005-05-09 05:21:00,2.2793,2.2794,2.27889,2.2793,51100000.0
2005-05-09 05:22:00,2.27919,2.27959,2.27908,2.2795,31200000.0
2005-05-09 05:23:00,2.27928,2.27965,2.2792,2.27965,29800000.0
2005-05-09 05:24:00,2.27926,2.27959,2.27906,2.27906,37000000.0
2005-05-09 05:25:00,2.27916,2.2799,2.27916,2.27957,20700000.0
2005-05-09 05:26:00,2.2796,2.27975,2.2791,2.27915,31700000.0
2005-05-09 05:27:00,2.27913,2.27935,2.27896,2.27923,29400000.0
2005-05-09 05:28:00,2.27937,2.27953,2.27905,2.27905,30700000.0
2005-05-09 05:29:00,2.2793,2.27939,2.27897,2.27915,57100000.0
2005-05-09 05:30:00,2.2792,2.27933,2.27848,2.27853,40800000.0
2005-05-09 05:31:00,2.27879,2.27915,2.2785,2.27853,58199999.0
2005-05-09 05:32:00,2.27873,2.27896,2.27859,2.27885,48300000.0
2005-05-09 05:33:00,2.27906,2.2792,2.27856,2.27856,11200000.0
2005-05-09 05:34:00,2.27878,2.27903,2.2783,2.27836,38200000.0
2005-05-09 05:35:00,2.27845,2.27875,2.27844,2.27856,49000000.0
2005-05-09 05:36:00,2.27898,2.27918,2.27875,2.27886,41500000.0
2005-05-09 05:37:00,2.27913,2.27913,2.27867,2.27884,12800000.0
2005-05-09 05:38:00,2.279,2.27922,2.27872,2.27898,42200000.0
2005-05-09 05:39:00,2.27921,2.27941,2.27895,2.27919,21700000.0
2005-05-09 05:40:00,2.27901,2.27945,2.27862,2.27862,39800000.0
2005-05-09 05:41:00,2.27885,2.27964,2.27885,2.27964,39800000.0
2005-05-09 05:42:00,2.27945,2.27956,2.27884,2.2793,76999998.0
2005-05-09 05:43:00,2.27906,2.27966,2.27903,2.27941,29800000.0
2005-05-09 05:44:00,2.27947,2.27959,2.27903,2.27905,42600000.0
2005-05-09 05:45:00,2.27911,2.27938,2.27901,2.27924,46000000.0
2005-05-09 05:46:00,2.27935,2.27957,2.27927,2.27957,32500000.0
2005-05-09 05:47:00,2.2794,2.27956,2.27912,2.27936,41300000.0
2005-05-09 05:48:00,2.27982,2.27982,2.27916,2.27945,42200000.0
2005-05-09 05:49:00,2.27945,2.27958,2.27916,2.27946,32800000.0
2005-05-09 05:50:00,2.27968,2.27968,2.27921,2.27924,18000000.0
2005-05-09 05:51:00,2.27933,2.2795,2.27898,2.27908,23500000.0
2005-05-09 05:52:00,2.27912,2.27989,2.279,2.27965,80400001.0
2005-05-09 05:53:00,2.27936,2.27957,2.27903,2.27903,39700000.0
2005-05-09 05:54:00,2.27923,2.27949,2.27914,2.27943,45300000.0
2005-05-09 05:55:00,2.27983,2.27996,2.27968,2.27975,41200000.0
2005-05-09 05:56:00,2.27931,2.27963,2.27924,2.2795,38300000.0
2005-05-09 05:57:00,2.27972,2.27985,2.27959,2.27984,22000000.0
2005-05-09 05:58:00,2.27901,2.27992,2.27901,2.27971,34000000.0
2005-05-09 05:59:00,2.27922,2.27953,2.27912,2.27912,39600000.0
2005-05-09 06:00:00,2.27959,2.2798,2.27936,2.27956,30300000.0
2005-05-09 06:01:00,2.27915,2.27985,2.27915,2.27942,47900000.0
2005-05-09 06:02:00,2.27951,2.27956,2.27918,2.2794,45700000.0
2005-05-09 06:03:00,2.27936,2.27974,2.27918,2.27974,23400000.0
2005-05-09 06:04:00,2.27983,2.28035,2.27974,2.28003,37500000.0
2005-05-09 06:05:00,2.28007,2.28077,2.28003,2.28075,31100000.0
2005-05-09 06:06:00,2.28067,2.28067,2.27944,2.28,38600000.0
2005-05-09 06:07:00,2.27982,2.28041,2.27972,2.28019,24000000.0
2005-05-09 06:08:00,2.28037,2.28037,2.2795,2.27964,28500000.0
2005-05-09 06:09:00,2.27946,2.28036,2.27943,2.2801,39299999.0
2005-05-09 06:10:00,2.28006,2.28052,2.28,2.28014,32200000.0
2005-05-09 06:11:00,2.28044,2.28059,2.28014,2.28047,46700000.0
2005-05-09 06:12:00,2.28045,2.28087,2.28041,2.2808,23300000.0
2005-05-09 06:13:00,2.28037,2.281,2.28034,2.281,20300000.0
2005-05-09 06:14:00,2.2809,2.28099,2.28026,2.28026,50100000.0
2005-05-09 06:15:00,2.2804,2.28059,2.28003,2.28024,34300000.0
2005-05-09 06:16:00,2.28032,2.28063,2.28004,2.28029,45900000.0
2005-05-09 06:17:00,2.28004,2.2804,2.27987,2.28006,27600000.0
2005-05-09 06:18:00,2.2805,2.28073,2.28004,2.28063,35400000.0
2005-05-09 06:19:00,2.28059,2.28085,2.28044,2.28072,30300000.0
2005-05-09 06:20:00,2.28056,2.28099,2.28039,2.28045,32000000.0
2005-05-09 06:21:00,2.28075,2.28083,2.28005,2.28029,39100000.0
2005-05-09 06:22:00,2.28069,2.28082,2.28015,2.2802,23600000.0
2005-05-09 06:23:00,2.28056,2.28074,2.2803,2.28052,40200000.0
2005-05-09 06:24:00,2.28059,2.28064,2.28036,2.28064,23800000.0
2005-05-09 06:25:00,2.28078,2.28089,2.28038,2.28057,33700000.0
2005-05-09 06:26:00,2.28092,2.28146,2.28084,2.2813,48800001.0
2005-05-09 06:27:00,2.28125,2.28129,2.28095,2.2811,29500000.0
2005-05-09 06:28:00,2.2812,2.28153,2.28098,2.28149,28200000.0
2005-05-09 06:29:00,2.28113,2.28131,2.28079,2.28103,35100000.0
2005-05-09 06:30:00,2.28125,2.28148,2.28087,2.28113,22500000.0
2005-05-09 06:31:00,2.28165,2.28174,2.28084,2.28141,58600000.0
2005-05-09 06:32:00,2.28133,2.28152,2.28089,2.28141,32100000.0
2005-05-09 06:33:00,2.28112,2.28139,2.28093,2.28117,49600000.0
2005-05-09 06:34:00,2.28095,2.28135,2.28082,2.28119,42700000.0
2005-05-09 06:35:00,2.28128,2.28145,2.28081,2.28094,32600000.0
2005-05-09 06:36:00,2.28085,2.28122,2.28054,2.28054,48800000.0
2005-05-09 06:37:00,2.28035,2.28085,2.28032,2.28032,68600000.0
2005-05-09 06:38:00,2.28091,2.28094,2.28022,2.28027,57500000.0
2005-05-09 06:39:00,2.28034,2.28049,2.27988,2.27997,50200000.0
2005-05-09 06:40:00,2.28008,2.2802,2.27985,2.28001,50800000.0
2005-05-09 06:41:00,2.28039,2.2807,2.28011,2.28041,18600000.0
2005-05-09 06:42:00,2.28074,2.28085,2.28028,2.2808,28600000.0
2005-05-09 06:43:00,2.28051,2.28092,2.28028,2.28092,48099999.0
2005-05-09 06:44:00,2.28105,2.28137,2.28029,2.28038,48200000.0
2005-05-09 06:45:00,2.28034,2.28052,2.28003,2.2802,60500000.0
2005-05-09 06:46:00,2.2804,2.28053,2.2799,2.28021,27100000.0
2005-05-09 06:47:00,2.28062,2.28062,2.27957,2.27965,25500000.0
2005-05-09 06:48:00,2.27964,2.27988,2.27912,2.27983,41600000.0
2005-05-09 06:49:00,2.27976,2.28002,2.27966,2.27991,20200000.0
2005-05-09 06:50:00,2.27984,2.27999,2.2794,2.27976,60500000.0
2005-05-09 06:51:00,2.27965,2.28,2.27955,2.27974,42000000.0
2005-05-09 06:52:00,2.2797,2.28002,2.27959,2.27983,43900000.0
2005-05-09 06:53:00,2.27998,2.28002,2.27972,2.27992,25400000.0
2005-05-09 06:54:00,2.28003,2.28037,2.27977,2.28031,26400000.0
2005-05-09 06:55:00,2.27999,2.28009,2.27969,2.28007,32000000.0
2005-05-09 06:56:00,2.27967,2.28004,2.27955,2.27963,54000000.0
2005-05-09 06:57:00,2.27997,2.27997,2.2794,2.27949,27000000.0
2005-05-09 06:58:00,2.2794,2.27978,2.2793,2.27975,36300000.0
2005-05-09 06:59:00,2.27946,2.27998,2.27927,2.27978,35300000.0
2005-05-09 07:00:00,2.27958,2.28013,2.27945,2.27998,32400000.0
2005-05-09 07:01:00,2.27988,2.27991,2.27929,2.27989,30600000.0
2005-05-09 07:02:00,2.28005,2.28014,2.27961,2.27971,43499999.0
2005-05-09 07:03:00,2.28025,2.28038,2.27997,2.28037,33500000.0
2005-05-09 07:04:00,2.28057,2.28074,2.28004,2.28017,42500000.0
2005-05-09 07:05:00,2.28001,2.28029,2.27985,2.27997,38100000.0
2005-05-09 07:06:00,2.27974,2.28009,2.27962,2.27986,47500000.0
2005-05-09 07:07:00,2.27997,2.28002,2.27939,2.27939,31600000.0
2005-05-09 07:08:00,2.27928,2.28023,2.2792,2.28023,49400000.0
2005-05-09 07:09:00,2.27988,2.28084,2.27983,2.28084,24400000.0
2005-05-09 07:10:00,2.28057,2.28076,2.28021,2.28047,21000000.0
2005-05-09 07:11:00,2.28058,2.28058,2.28027,2.28027,44900000.0
2005-05-09 07:12:00,2.28027,2.28039,2.27983,2.27993,20100000.0
2005-05-09 07:13:00,2.28028,2.28061,2.28014,2.28048,30600000.0
2005-05-09 07:14:00,2.28036,2.28051,2.28021,2.28033,42200001.0
2005-05-09 07:15:00,2.27999,2.2801,2.27949,2.27949,45700000.0
2005-05-09 07:16:00,2.27998,2.28003,2.27969,2.2799,53200000.0
2005-05-09 07:17:00,2.27971,2.28014,2.27965,2.27973,24100000.0
2005-05-09 07:18:00,2.27958,2.2801,2.27956,2.2801,35800000.0
2005-05-09 07:19:00,2.27964,2.27995,2.27944,2.27989,43900000.0
2005-05-09 07:20:00,2.27969,2.27969,2.27923,2.27961,32800000.0
2005-05-09 07:21:00,2.27953,2.27992,2.27937,2.27968,57500000.0
2005-05-09 07:22:00,2.27923,2.2798,2.27923,2.27955,36000000.0
2005-05-09 07:23:00,2.27994,2.27994,2.27912,2.27936,42600000.0
2005-05-09 07:24:00,2.27977,2.27986,2.27934,2.27966,36900000.0
2005-05-09 07:25:00,2.27977,2.27991,2.27914,2.27939,27400000.0
2005-05-09 07:26:00,2.27969,2.27988,2.27949,2.27988,43800000.0
2005-05-09 07:27:00,2.27962,2.27975,2.2792,2.27965,30400000.0
2005-05-09 07:28:00,2.27975,2.27983,2.27924,2.27955,47500000.0
2005-05-09 07:29:00,2.27954,2.27966,2.27928,2.27955,27100000.0
2005-05-09 07:30:00,2.27971,2.27988,2.27938,2.27988,39100000.0
2005-05-09 07:31:00,2.27987,2.28011,2.27936,2.27936,56300000.0
2005-05-09 07:32:00,2.27979,2.2798,2.27918,2.2798,44200000.0
2005-05-09 07:33:00,2.27982,2.27985,2.27931,2.27983,45300000.0
2005-05-09 07:34:00,2.27994,2.27998,2.27926,2.27926,46000000.0
2005-05-09 07:35:00,2.27939,2.27974,2.2792,2.27957,51200001.0
2005-05-09 07:36:00,2.27962,2.28011,2.27953,2.28011,29800000.0
2005-05-09 07:37:00,2.27995,2.28011,2.27916,2.27979,47200000.0
2005-05-09 07:38:00,2.27941,2.27962,2.2792,2.27949,30000000.0
2005-05-09 07:39:00,2.27931,2.27964,2.27916,2.27962,30800000.0
2005-05-09 07:40:00,2.27907,2.2792,2.27876,2.27895,49500000.0
2005-05-09 07:41:00,2.27895,2.27939,2.27882,2.27909,44200000.0
2005-05-09 07:42:00,2.27923,2.27927,2.27894,2.27918,45800000.0
2005-05-09 07:43:00,2.27895,2.27934,2.27895,2.27904,27800000.0
2005-05-09 07:44:00,2.27897,2.27932,2.27887,2.27927,48899999.0
2005-05-09 07:45:00,2.2792,2.27949,2.2792,2.27921,42800000.0
2005-05-09 07:46:00,2.27967,2.2798,2.27921,2.27952,36300000.0
2005-05-09 07:47:00,2.27987,2.27987,2.27934,2.27948,39000000.0
2005-05-09 07:48:00,2.27965,2.27967,2.27919,2.27949,51500000.0
2005-05-09 07:49:00,2.2797,2.27978,2.27906,2.27906,31300000.0
2005-05-09 07:50:00,2.27957,2.27962,2.27892,2.27911,48300001.0
2005-05-09 07:51:00,2.27925,2.27932,2.27864,2.27864,25500000.0
2005-05-09 07:52:00,2.27855,2.27897,2.27849,2.27887,53000000.0
2005-05-09 07:53:00,2.27861,2.27897,2.27861,2.27891,18300000.0
2005-05-09 07:54:00,2.27866,2.27921,2.27859,2.27906,32000000.0
2005-05-09 07:55:00,2.27912,2.27946,2.27912,2.27942,32900000.0
2005-05-09 07:56:00,2.27903,2.27929,2.27883,2.27884,28000000.0
2005-05-09 07:57:00,2.27896,2.27947,2.27883,2.2794,45100000.0
2005-05-09 07:58:00,2.2794,2.27945,2.27887,2.27945,36100000.0
2005-05-09 07:59:00,2.27915,2.27928,2.27889,2.27898,25200000.0
2005-05-09 08:00:00,2.2794,2.2794,2.2785,2.27871,30800000.0
2005-05-09 08:01:00,2.27856,2.27889,2.27851,2.27889,42200000.0
2005-05-09 08:02:00,2.27909,2.2792,2.27853,2.2788,37300000.0
2005-05-09 08:03:00,2.27847,2.27914,2.27847,2.27914,32600000.0
2005-05-09 08:04:00,2.27887,2.27936,2.27875,2.27924,45200000.0
2005-05-09 08:05:00,2.27912,2.27926,2.27873,2.27889,26600000.0
2005-05-09 08:06:00,2.27893,2.27925,2.27865,2.27898,40200000.0
2005-05-09 08:07:00,2.27898,2.27929,2.2788,2.27908,25400000.0
2005-05-09 08:08:00,2.27911,2.27911,2.27852,2.27879,38100000.0
2005-05-09 08:09:00,2.27882,2.27894,2.2786,2.2786,30900000.0
2005-05-09 08:10:00,2.27864,2.27881,2.27801,2.27801,34200000.0
2005-05-09 08:11:00,2.27828,2.2785,2.27803,2.27812,25700000.0
2005-05-09 08:12:00,2.27843,2.27848,2.27815,2.27847,28500000.0
2005-05-09 08:13:00,2.2783,2.27852,2.27801,2.2782,44800000.0
2005-05-09 08:14:00,2.2785,2.2785,2.27765,2.27773,29800000.0
2005-05-09 08:15:00,2.27797,2.27833,2.27792,2.27827,43800000.0
2005-05-09 08:16:00,2.27818,2.27828,2.2779,2.27818,49300000.0
2005-05-09 08:17:00,2.27801,2.27831,2.27785,2.27804,78699999.0
2005-05-09 08:18:00,2.27812,2.27814,2.27775,2.27788,49000000.0
2005-05-09 08:19:00,2.27758,2.27803,2.27754,2.27783,26600000.0
2005-05-09 08:20:00,2.27786,2.27813,2.27786,2.27803,54700000.0
2005-05-09 08:21:00,2.2783,2.27836,2.27801,2.27817,34500000.0
2005-05-09 08:22:00,2.27821,2.27851,2.27801,2.27834,34100000.0
2005-05-09 08:23:00,2.27822,2.27822,2.27788,2.27797,47400000.0
2005-05-09 08:24:00,2.27784,2.27822,2.27765,2.27803,43200000.0
2005-05-09 08:25:00,2.27789,2.27853,2.27783,2.27824,41200000.0
2005-05-09 08:26:00,2.27796,2.27829,2.27774,2.27818,41700000.0
2005-05-09 08:27:00,2.27806,2.27824,2.27781,2.27803,34200000.0
2005-05-09 08:28:00,2.27808,2.27824,2.27783,2.27797,39500000.0
2005-05-09 08:29:00,2.27775,2.27821,2.27775,2.27821,33300000.0
2005-05-09 08:30:00,2.27823,2.27859,2.27802,2.27818,30500000.0
2005-05-09 08:31:00,2.2785,2.2786,2.27806,2.27815,44800000.0
2005-05-09 08:32:00,2.27802,2.27825,2.27778,2.27811,30200000.0
2005-05-09 08:33:00,2.27804,2.27835,2.27793,2.27793,74799999.0
2005-05-09 08:34:00,2.27791,2.27836,2.2777,2.2777,66200000.0
2005-05-09 08:35:00,2.27789,2.27794,2.27722,2.27722,50100000.0
2005-05-09 08:36:00,2.27708,2.27747,2.27693,2.2772,23700000.0
2005-05-09 08:37:00,2.27701,2.27726,2.2768,2.27722,21600000.0
2005-05-09 08:38:00,2.27688,2.2773,2.27686,2.27725,49500000.0
2005-05-09 08:39:00,2.27726,2.27813,2.27726,2.27765,43200000.0
2005-05-09 08:40:00,2.27798,2.27836,2.27759,2.27836,46800000.0
2005-05-09 08:41:00,2.27814,2.27835,2.27805,2.27813,32500000.0
2005-05-09 08:42:00,2.2782,2.27846,2.27793,2.27835,59500000.0
2005-05-09 08:43:00,2.27857,2.27857,2.27825,2.27835,61700000.0
2005-05-09 08:44:00,2.2785,2.27852,2.27797,2.27803,52500000.0
2005-05-09 08:45:00,2.27778,2.27824,2.27766,2.27799,38100000.0
2005-05-09 08:46:00,2.27772,2.27783,2.27737,2.27737,17900000.0
2005-05-09 08:47:00,2.27754,2.27757,2.27672,2.277,32200000.0
2005-05-09 08:48:00,2.27722,2.27722,2.27677,2.27687,47700000.0
2005-05-09 08:49:00,2.27713,2.27729,2.2768,2.27706,46100000.0
2005-05-09 08:50:00,2.27715,2.27733,2.27689,2.27705,30300000.0
2005-05-09 08:51:00,2.27703,2.27727,2.27651,2.27664,26000000.0
2005-05-09 08:52:00,2.27702,2.27741,2.27664,2.27705,24400000.0
2005-05-09 08:53:00,2.2777,2.27821,2.27752,2.27804,47700000.0
2005-05-09 08:54:00,2.27827,2.2787,2.27824,2.2787,38900000.0
2005-05-09 08:55:00,2.27887,2.27887,2.27847,2.27859,27600000.0
2005-05-09 08:56:00,2.27869,2.27885,2.27776,2.27781,53300000.0
2005-05-09 08:57:00,2.27786,2.27826,2.27779,2.27823,28900000.0
2005-05-09 08:58:00,2.27849,2.27853,2.27823,2.27834,49700000.0
2005-05-09 08:59:00,2.27845,2.27857,2.27816,2.27848,34200000.0
2005-05-09 09:00:00,2.27805,2.27805,2.27779,2.27779,32400000.0
2005-05-09 09:01:00,2.27737,2.27828,2.27737,2.27753,44100000.0
2005-05-09 09:02:00,2.2772,2.2779,2.27711,2.27734,40400000.0
2005-05-09 09:03:00,2.27669,2.27701,2.27632,2.27683,35600000.0
2005-05-09 09:04:00,2.27658,2.27692,2.27641,2.27692,42800000.0
2005-05-09 09:05:00,2.27678,2.27709,2.27647,2.27678,32100000.0
2005-05-09 09:06:00,2.27708,2.2773,2.27638,2.27638,46500000.0
2005-05-09 09:07:00,2.27659,2.27691,2.27644,2.27659,44300000.0
2005-05-09 09:08:00,2.27643,2.27678,2.27635,2.2766,30600000.0
2005-05-09 09:09:00,2.27662,2.27681,2.27632,2.2766,24100000.0
2005-05-09 09:10:00,2.27644,2.27693,2.27644,2.27693,26800000.0
2005-05-09 09:11:00,2.27679,2.27694,2.27659,2.27682,60300000.0
2005-05-09 09:12:00,2.27723,2.2774,2.27646,2.27648,42700000.0
2005-05-09 09:13:00,2.27682,2.27733,2.27676,2.27733,20900000.0
2005-05-09 09:14:00,2.27715,2.27733,2.27689,2.2769,21200000.0
2005-05-09 09:15:00,2.27705,2.27739,2.277,2.27735,37100000.0
2005-05-09 09:16:00,2.2771,2.27742,2.27691,2.27691,30700000.0
2005-05-09 09:17:00,2.27737,2.27745,2.27686,2.27722,25400000.0
2005-05-09 09:18:00,2.27744,2.27766,2.27708,2.27723,54800000.0
2005-05-09 09:19:00,2.27707,2.27733,2.27702,2.27708,43000000.0
2005-05-09 09:20:00,2.27709,2.27714,2.27687,2.27688,44300000.0
2005-05-09 09:21:00,2.27726,2.27747,2.277,2.27721,32800000.0
2005-05-09 09:22:00,2.27731,2.27772,2.2771,2.27723,74200000.0
2005-05-09 09:23:00,2.27714,2.27748,2.27692,2.27741,34800000.0
2005-05-09 09:24:00,2.27745,2.27753,2.27697,2.27721,36100000.0
2005-05-09 09:25:00,2.2773,2.27735,2.27683,2.27708,23000000.0
2005-05-09 09:26:00,2.27732,2.27738,2.27702,2.27707,38400000.0
2005-05-09 09:27:00,2.27714,2.27746,2.27703,2.27713,26700000.0
2005-05-09 09:28:00,2.27734,2.27742,2.27691,2.27734,48599999.0
2005-05-09 09:29:00,2.27708,2.27736,2.27699,2.27736,26800000.0
2005-05-09 09:30:00,2.27697,2.27734,2.27697,2.27729,24200000.0
2005-05-09 09:31:00,2.27722,2.27738,2.2768,2.27693,70900000.0
2005-05-09 09:32:00,2.27707,2.27714,2.27654,2.27654,55100000.0
2005-05-09 09:33:00,2.27685,2.27695,2.27633,2.27653,45300000.0
2005-05-09 09:34:00,2.27619,2.27694,2.27613,2.27644,63800000.0
2005-05-09 09:35:00,2.27605,2.27684,2.27599,2.27607,21900000.0
2005-05-09 09:36:00,2.27581,2.27616,2.27563,2.27568,36600000.0
2005-05-09 09:37:00,2.2757,2.2757,2.27523,2.27543,32600000.0
2005-05-09 09:38:00,2.27544,2.27592,2.27541,2.2759,31000000.0
2005-05-09 09:39:00,2.27567,2.27593,2.27557,2.27567,38700000.0
2005-05-09 09:40:00,2.27534,2.27563,2.27515,2.27527,30600000.0
2005-05-09 09:41:00,2.27518,2.27538,2.27486,2.27538,43200000.0
2005-05-09 09:42:00,2.27558,2.2759,2.27553,2.27587,37000000.0
2005-05-09 09:43:00,2.27599,2.27599,2.275,2.27558,52100000.0
2005-05-09 09:44:00,2.27541,2.27554,2.27536,2.27547,18700000.0
2005-05-09 09:45:00,2.27563,2.27588,2.27538,2.27547,51600000.0
2005-05-09 09:46:00,2.27576,2.27581,2.27536,2.27563,24200000.0
2005-05-09 09:47:00,2.27568,2.27606,2.2754,2.2759,46900000.0
2005-05-09 09:48:00,2.27595,2.27682,2.27595,2.27652,35400000.0
2005-05-09 09:49:00,2.27699,2.2771,2.27674,2.27686,31200000.0
2005-05-09 09:50:00,2.2768,2.27761,2.2766,2.27738,40700000.0
2005-05-09 09:51:00,2.27695,2.27712,2.27655,2.27702,41400000.0
2005-05-09 09:52:00,2.27732,2.27732,2.27652,2.27662,32000000.0
2005-05-09 09:53:00,2.27691,2.27748,2.2766,2.27748,24000000.0
2005-05-09 09:54:00,2.2779,2.27828,2.27742,2.27828,44100000.0
2005-05-09 09:55:00,2.27799,2.27809,2.2775,2.278,42500000.0
2005-05-09 09:56:00,2.27815,2.27815,2.27768,2.27782,24900000.0
2005-05-09 09:57:00,2.27793,2.27803,2.27754,2.27767,42800000.0
2005-05-09 09:58:00,2.2775,2.27779,2.27726,2.27776,28000000.0
2005-05-09 09:59:00,2.27768,2.278,2.27742,2.27774,29000000.0
2005-05-09 10:00:00,2.27759,2.27773,2.27744,2.27748,22900000.0
2005-05-09 10:01:00,2.27758,2.27773,2.27727,2.27759,50100000.0
2005-05-09 10:02:00,2.27755,2.27798,2.27755,2.2778,22900000.0
2005-05-09 10:03:00,2.27811,2.27847,2.27811,2.27812,56799999.0
2005-05-09 10:04:00,2.27846,2.27888,2.27818,2.27867,50200000.0
2005-05-09 10:05:00,2.27818,2.27885,2.2781,2.27839,43100000.0
2005-05-09 10:06:00,2.27855,2.27867,2.27789,2.27819,37500000.0
2005-05-09 10:07:00,2.27833,2.27853,2.27811,2.27831,16800000.0
2005-05-09 10:08:00,2.27857,2.27877,2.27831,2.27859,27400000.0
2005-05-09 10:09:00,2.27856,2.27889,2.27854,2.27872,24700000.0
2005-05-09 10:10:00,2.27896,2.27924,2.27865,2.27911,55200000.0
2005-05-09 10:11:00,2.27908,2.27919,2.27879,2.27894,34200000.0
2005-05-09 10:12:00,2.27928,2.27937,2.27885,2.27919,25300000.0
2005-05-09 10:13:00,2.27961,2.27981,2.27945,2.27976,40100000.0
2005-05-09 10:14:00,2.27997,2.28009,2.27936,2.27948,31600000.0
2005-05-09 10:15:00,2.2796,2.27986,2.27932,2.27961,19900000.0
2005-05-09 10:16:00,2.27987,2.27999,2.27943,2.27988,37900000.0
2005-05-09 10:17:00,2.27999,2.28018,2.27962,2.28001,43200000.0
2005-05-09 10:18:00,2.27973,2.2801,2.27959,2.2801,42300000.0
2005-05-09 10:19:00,2.27964,2.28002,2.27958,2.2797,25200000.0
2005-05-09 10:20:00,2.27979,2.27979,2.27947,2.27962,29100000.0
2005-05-09 10:21:00,2.27953,2.28006,2.27923,2.27977,50000000.0
2005-05-09 10:22:00,2.27994,2.28005,2.27901,2.27958,47900000.0
2005-05-09 10:23:00,2.27995,2.27998,2.27952,2.27968,41300000.0
2005-05-09 10:24:00,2.27967,2.27971,2.27913,2.27933,39100000.0
2005-05-09 10:25:00,2.27916,2.27956,2.27912,2.27916,23600000.0
2005-05-09 10:26:00,2.27905,2.2793,2.27896,2.27913,50600000.0
2005-05-09 10:27:00,2.27926,2.27942,2.27888,2.27894,55100000.0
2005-05-09 10:28:00,2.27853,2.27897,2.27814,2.27897,41900000.0
2005-05-09 10:29:00,2.27885,2.27899,2.27829,2.27884,30700000.0
2005-05-09 10:30:00,2.27732,2.27743,2.2764,2.27645,26400000.0
2005-05-09 10:31:00,2.2759,2.2765,2.27572,2.27576,40800000.0
2005-05-09 10:32:00,2.2762,2.27661,2.27574,2.27634,52200000.0
2005-05-09 10:33:00,2.27643,2.27667,2.27616,2.27616,48500000.0
2005-05-09 10:34:00,2.27624,2.27641,2.27601,2.27614,55500000.0
2005-05-09 10:35:00,2.27609,2.27622,2.27527,2.27527,43300000.0
2005-05-09 10:36:00,2.27512,2.27571,2.27498,2.27549,41100000.0
2005-05-09 10:37:00,2.27515,2.27558,2.27504,2.27545,48600000.0
2005-05-09 10:38:00,2.27561,2.27575,2.27528,2.2755,43400000.0
2005-05-09 10:39:00,2.27522,2.27552,2.27513,2.2753,38600000.0
2005-05-09 10:40:00,2.27547,2.27547,2.27451,2.27451,44600000.0
2005-05-09 10:41:00,2.27478,2.27502,2.27457,2.27502,28400000.0
2005-05-09 10:42:00,2.27519,2.27541,2.275,2.27503,43800000.0
2005-05-09 10:43:00,2.27507,2.27526,2.27465,2.2749,26300000.0
2005-05-09 10:44:00,2.27503,2.27521,2.27441,2.27456,38700000.0
2005-05-09 10:45:00,2.27447,2.2748,2.27428,2.27451,36400000.0
2005-05-09 10:46:00,2.27465,2.27465,2.27406,2.27406,44700000.0
2005-05-09 10:47:00,2.27428,2.27439,2.27398,2.27439,34600000.0
2005-05-09 10:48:00,2.27388,2.27419,2.27384,2.27415,39200000.0
2005-05-09 10:49:00,2.2742,2.27431,2.27372,2.2739,28600000.0
2005-05-09 10:50:00,2.27434,2.27448,2.27396,2.2742,66500000.0
2005-05-09 10:51:00,2.27399,2.27443,2.27384,2.27416,49500000.0
2005-05-09 10:52:00,2.27377,2.27392,2.27349,2.27367,20600000.0
2005-05-09 10:53:00,2.27362,2.27388,2.27362,2.27365,27200000.0
2005-05-09 10:54:00,2.27358,2.27422,2.27358,2.27414,37300000.0
2005-05-09 10:55:00,2.2742,2.27463,2.27411,2.27458,37000000.0
2005-05-09 10:56:00,2.27446,2.27465,2.27425,2.2744,23400000.0
2005-05-09 10:57:00,2.27434,2.27465,2.27415,2.27445,39400000.0
2005-05-09 10:58:00,2.27453,2.27467,2.27419,2.27446,25500000.0
2005-05-09 10:59:00,2.27436,2.27476,2.27422,2.2744,65100000.0
2005-05-09 11:00:00,2.27451,2.27477,2.27404,2.27442,44600000.0
2005-05-09 11:01:00,2.27378,2.27392,2.27335,2.27348,52800000.0
2005-05-09 11:02:00,2.27383,2.27393,2.27311,2.27328,39300000.0
2005-05-09 11:03:00,2.27318,2.27351,2.27289,2.27311,38300000.0
2005-05-09 11:04:00,2.27326,2.27354,2.27307,2.27321,27700000.0
2005-05-09 11:05:00,2.27316,2.27378,2.27308,2.27324,50100000.0
2005-05-09 11:06:00,2.27382,2.27387,2.27323,2.27351,15200000.0
2005-05-09 11:07:00,2.2734,2.27356,2.27286,2.27327,25600000.0
2005-05-09 11:08:00,2.27301,2.27354,2.27301,2.27337,24600000.0
2005-05-09 11:09:00,2.27314,2.27353,2.27293,2.2733,42600000.0
2005-05-09 11:10:00,2.27247,2.27307,2.27247,2.27292,42000000.0
2005-05-09 11:11:00,2.27286,2.27295,2.27263,2.27263,34900000.0
2005-05-09 11:12:00,2.27279,2.27279,2.27232,2.27262,66100000.0
2005-05-09 11:13:00,2.27234,2.27284,2.27228,2.27275,36600000.0
2005-05-09 11:14:00,2.27264,2.27294,2.27242,2.27269,52500000.0
2005-05-09 11:15:00,2.27273,2.27287,2.27232,2.2728,58800000.0
2005-05-09 11:16:00,2.27241,2.27274,2.27233,2.2724,23100000.0
2005-05-09 11:17:00,2.27219,2.27232,2.27152,2.27186,42100000.0
2005-05-09 11:18:00,2.27207,2.27216,2.27141,2.27159,23000000.0
2005-05-09 11:19:00,2.2715,2.27185,2.27122,2.27185,26400000.0
2005-05-09 11:20:00,2.27257,2.27257,2.27193,2.2724,59400000.0
2005-05-09 11:21:00,2.27203,2.27244,2.27187,2.27222,47799999.0
2005-05-09 11:22:00,2.27194,2.27257,2.27178,2.27243,24700000.0
2005-05-09 11:23:00,2.27247,2.27252,2.27215,2.27235,50800000.0
2005-05-09 11:24:00,2.27254,2.27256,2.27205,2.2722,47900000.0
2005-05-09 11:25:00,2.2719,2.27216,2.27156,2.27173,38400000.0
2005-05-09 11:26:00,2.27185,2.27191,2.27138,2.2716,18600000.0
2005-05-09 11:27:00,2.27202,2.2721,2.27164,2.27199,34000000.0
2005-05-09 11:28:00,2.27203,2.27263,2.27182,2.27263,49900000.0
2005-05-09 11:29:00,2.27276,2.27276,2.2721,2.27236,43500000.0
2005-05-09 11:30:00,2.27215,2.27257,2.27198,2.27223,22800000.0
2005-05-09 11:31:00,2.27182,2.27237,2.27182,2.27216,32400000.0
2005-05-09 11:32:00,2.2719,2.27236,2.27173,2.27219,26800000.0
2005-05-09 11:33:00,2.27208,2.27222,2.27176,2.27206,54700000.0
2005-05-09 11:34:00,2.27204,2.2723,2.27181,2.2723,44200000.0
2005-05-09 11:35:00,2.27262,2.27262,2.27212,2.27215,33200000.0
2005-05-09 11:36:00,2.27264,2.27264,2.2721,2.27224,36700000.0
2005-05-09 11:37:00,2.27238,2.2725,2.27224,2.2725,28600000.0
2005-05-09 11:38:00,2.27257,2.27291,2.27232,2.2727,47400000.0
2005-05-09 11:39:00,2.27248,2.27298,2.27234,2.27265,43800000.0
2005-05-09 11:40:00,2.27277,2.27288,2.27244,2.27275,19200000.0
2005-05-09 11:41:00,2.27243,2.27287,2.27241,2.27256,26700000.0
2005-05-09 11:42:00,2.27247,2.273,2.27236,2.27283,47900000.0
2005-05-09 11:43:00,2.27249,2.27275,2.27231,2.27266,44000000.0
2005-05-09 11:44:00,2.27231,2.27287,2.27222,2.27265,39500000.0
2005-05-09 11:45:00,2.27227,2.27249,2.27202,2.27245,20000000.0
2005-05-09 11:46:00,2.2724,2.27243,2.27195,2.27195,31000000.0
2005-05-09 11:47:00,2.2723,2.27256,2.27208,2.2724,37400000.0
2005-05-09 11:48:00,2.27193,2.27234,2.27188,2.27204,30000000.0
2005-05-09 11:49:00,2.27244,2.27249,2.27212,2.27221,46300000.0
2005-05-09 11:50:00,2.27237,2.27272,2.27228,2.27236,31900000.0
2005-05-09 11:51:00,2.27255,2.27266,2.27222,2.27261,40300000.0
2005-05-09 11:52:00,2.27252,2.2727,2.27231,2.2727,40900000.0
2005-05-09 11:53:00,2.27255,2.27303,2.27242,2.27294,26800000.0
2005-05-09 11:54:00,2.27276,2.27285,2.27255,2.27285,54000000.0
2005-05-09 11:55:00,2.27263,2.27299,2.27249,2.27282,36000000.0
2005-05-09 11:56:00,2.2729,2.27307,2.27257,2.27277,42800000.0
2005-05-09 11:57:00,2.27258,2.27301,2.27241,2.27286,33500000.0
2005-05-09 11:58:00,2.27268,2.27308,2.27252,2.27299,39800000.0
2005-05-09 11:59:00,2.27329,2.27329,2.27269,2.27291,18400000.0
2005-05-09 12:00:00,2.27315,2.27322,2.27262,2.27268,37200000.0
2005-05-09 12:01:00,2.27282,2.273,2.27254,2.27282,58600000.0
2005-05-09 12:02:00,2.27255,2.27294,2.27242,2.27279,30100000.0
2005-05-09 12:03:00,2.27258,2.27322,2.27258,2.27316,49700000.0
2005-05-09 12:04:00,2.27295,2.27318,2.27276,2.27289,44400000.0
2005-05-09 12:05:00,2.27273,2.27293,2.27245,2.27258,48499999.0
2005-05-09 12:06:00,2.27292,2.27303,2.27249,2.27301,34500000.0
2005-05-09 12:07:00,2.27301,2.2731,2.27274,2.27284,34600000.0
2005-05-09 12:08:00,2.2727,2.27306,2.27252,2.27286,38100000.0
2005-05-09 12:09:00,2.27275,2.27287,2.27249,2.27257,40100000.0
2005-05-09 12:10:00,2.27266,2.27266,2.27202,2.27217,20000000.0
2005-05-09 12:11:00,2.27211,2.27239,2.27211,2.27224,62400000.0
2005-05-09 12:12:00,2.27202,2.2724,2.27189,2.27234,32600000.0
2005-05-09 12:13:00,2.27201,2.27227,2.27176,2.27197,28600000.0
2005-05-09 12:14:00,2.27188,2.27226,2.27173,2.27185,34700000.0
2005-05-09 12:15:00,2.27149,2.27198,2.27136,2.27167,42100000.0
2005-05-09 12:16:00,2.27127,2.27159,2.27115,2.27138,58000000.0
2005-05-09 12:17:00,2.27123,2.27149,2.27085,2.27117,34700000.0
2005-05-09 12:18:00,2.27078,2.27086,2.27003,2.27026,35200000.0
2005-05-09 12:19:00,2.26973,2.27025,2.26961,2.27004,24500000.0
2005-05-09 12:20:00,2.27052,2.27061,2.26956,2.26987,64400000.0
2005-05-09 12:21:00,2.26981,2.27009,2.26959,2.26959,31200000.0
2005-05-09 12:22:00,2.27012,2.27017,2.26952,2.26964,50799998.0
2005-05-09 12:23:00,2.26983,2.27003,2.26959,2.26996,32000000.0
2005-05-09 12:24:00,2.26986,2.27019,2.26957,2.27004,36000000.0
2005-05-09 12:25:00,2.27009,2.27012,2.26947,2.26969,47100000.0
2005-05-09 12:26:00,2.26974,2.27007,2.26964,2.26974,30100000.0
2005-05-09 12:27:00,2.26977,2.27013,2.26965,2.26993,39300000.0
2005-05-09 12:28:00,2.26971,2.26998,2.26947,2.26985,33000000.0
2005-05-09 12:29:00,2.26954,2.27001,2.26933,2.26971,38900000.0
2005-05-09 12:30:00,2.26969,2.26983,2.26954,2.26972,32100000.0
2005-05-09 12:31:00,2.26991,2.27012,2.26971,2.26984,39400000.0
2005-05-09 12:32:00,2.26986,2.2701,2.26975,2.27007,29900000.0
2005-05-09 12:33:00,2.27015,2.2707,2.27008,2.27041,22300000.0
2005-05-09 12:34:00,2.27018,2.27039,2.26989,2.27001,38000000.0
2005-05-09 12:35:00,2.27015,2.27048,2.26993,2.27018,35000000.0
2005-05-09 12:36:00,2.2705,2.27067,2.27017,2.27034,21200000.0
2005-05-09 12:37:00,2.2706,2.27063,2.26995,2.27041,30300000.0
2005-05-09 12:38:00,2.27006,2.2705,2.27006,2.27024,32000000.0
2005-05-09 12:39:00,2.27003,2.27022,2.2696,2.27004,29600000.0
2005-05-09 12:40:00,2.26987,2.27026,2.26975,2.27015,47700000.0
2005-05-09 12:41:00,2.2701,2.27024,2.2698,2.27009,59400000.0
2005-05-09 12:42:00,2.26971,2.27028,2.26965,2.27013,59799999.0
2005-05-09 12:43:00,2.2701,2.27052,2.27007,2.27021,39800000.0
2005-05-09 12:44:00,2.27034,2.2707,2.27027,2.27039,34300000.0
2005-05-09 12:45:00,2.27062,2.27084,2.27016,2.27068,31200000.0
2005-05-09 12:46:00,2.27059,2.27091,2.27025,2.27047,24500000.0
2005-05-09 12:47:00,2.27057,2.27091,2.27047,2.2706,51100000.0
2005-05-09 12:48:00,2.27093,2.27101,2.27056,2.27083,42700000.0
2005-05-09 12:49:00,2.27091,2.27099,2.27047,2.2706,44699999.0
2005-05-09 12:50:00,2.27065,2.27094,2.27043,2.27081,32400000.0
2005-05-09 12:51:00,2.27072,2.27108,2.27058,2.2708,36900000.0
2005-05-09 12:52:00,2.27069,2.27125,2.27069,2.27103,51300000.0
2005-05-09 12:53:00,2.27087,2.27128,2.27064,2.27117,33300000.0
2005-05-09 12:54:00,2.27102,2.27123,2.2708,2.27096,22400000.0
2005-05-09 12:55:00,2.27075,2.27115,2.27058,2.27112,41300000.0
2005-05-09 12:56:00,2.27111,2.2715,2.27068,2.27076,39200000.0
2005-05-09 12:57:00,2.2705,2.27128,2.2705,2.27088,44500000.0
2005-05-09 12:58:00,2.271,2.27145,2.27085,2.27135,31900000.0
2005-05-09 12:59:00,2.27102,2.27149,2.27095,2.27139,54000000.0
2005-05-09 13:00:00,2.2711,2.27133,2.27036,2.27036,57700000.0
2005-05-09 13:01:00,2.27092,2.27093,2.27023,2.2704,46200000.0
2005-05-09 13:02:00,2.27087,2.27087,2.2702,2.27037,35500000.0
2005-05-09 13:03:00,2.27029,2.27044,2.27009,2.27015,47200000.0
2005-05-09 13:04:00,2.27043,2.27058,2.27021,2.27044,53900000.0
2005-05-09 13:05:00,2.27026,2.2707,2.27007,2.27063,28400000.0
2005-05-09 13:06:00,2.27068,2.27077,2.26993,2.27034,52000000.0
2005-05-09 13:07:00,2.27017,2.27048,2.26991,2.27032,38700000.0
2005-05-09 13:08:00,2.27039,2.27087,2.27028,2.27073,36000000.0
2005-05-09 13:09:00,2.2706,2.27067,2.27031,2.27061,38400000.0
2005-05-09 13:10:00,2.27033,2.27062,2.27014,2.27035,47200000.0
2005-05-09 13:11:00,2.27016,2.27065,2.27003,2.27047,48100000.0
2005-05-09 13:12:00,2.2701,2.27042,2.27,2.27002,45400001.0
2005-05-09 13:13:00,2.27029,2.27082,2.27025,2.27064,38300000.0
2005-05-09 13:14:00,2.27071,2.27087,2.27049,2.27081,26700000.0
2005-05-09 13:15:00,2.27073,2.27103,2.27059,2.2707,49600000.0
2005-05-09 13:16:00,2.27047,2.27097,2.27023,2.27093,35100000.0
2005-05-09 13:17:00,2.27103,2.27111,2.2708,2.27087,19600000.0
2005-05-09 13:18:00,2.27113,2.27127,2.27091,2.27122,49700001.0
2005-05-09 13:19:00,2.27101,2.27133,2.2708,2.27096,65400000.0
2005-05-09 13:20:00,2.27103,2.27112,2.27058,2.27103,31800000.0
2005-05-09 13:21:00,2.27092,2.27092,2.27053,2.27053,37900000.0
2005-05-09 13:22:00,2.27055,2.2706,2.27002,2.27033,37800000.0
2005-05-09 13:23:00,2.27021,2.27087,2.27018,2.27077,48700000.0
2005-05-09 13:24:00,2.27115,2.27136,2.27088,2.27105,38500000.0
2005-05-09 13:25:00,2.2712,2.2712,2.27088,2.2712,38300000.0
2005-05-09 13:26:00,2.27107,2.27112,2.27061,2.27106,27300000.0
2005-05-09 13:27:00,2.27102,2.27125,2.27059,2.27125,41000000.0
2005-05-09 13:28:00,2.27135,2.27143,2.27042,2.27092,35500000.0
2005-05-09 13:29:00,2.27103,2.2714,2.27093,2.2713,34000000.0
2005-05-09 13:30:00,2.27135,2.27143,2.27086,2.27133,38100000.0
2005-05-09 13:31:00,2.27142,2.27152,2.2708,2.27123,31000000.0
2005-05-09 13:32:00,2.27164,2.27168,2.27107,2.27107,36900000.0
2005-05-09 13:33:00,2.27116,2.27147,2.27107,2.27134,36800000.0
2005-05-09 13:34:00,2.27093,2.2715,2.27093,2.27097,40400000.0
2005-05-09 13:35:00,2.27129,2.27134,2.27075,2.27119,28700000.0
2005-05-09 13:36:00,2.27125,2.27134,2.27075,2.27123,27400000.0
2005-05-09 13:37:00,2.27132,2.27136,2.27092,2.27136,41700000.0
2005-05-09 13:38:00,2.27101,2.2715,2.27084,2.27103,26400000.0
2005-05-09 13:39:00,2.2713,2.27151,2.27104,2.27128,54100000.0
2005-05-09 13:40:00,2.27115,2.2718,2.27101,2.27144,49499999.0
2005-05-09 13:41:00,2.2714,2.27154,2.27069,2.27087,42400000.0
2005-05-09 13:42:00,2.27113,2.27146,2.27098,2.27131,26600000.0
2005-05-09 13:43:00,2.27079,2.2714,2.27076,2.27109,25200000.0
2005-05-09 13:44:00,2.27097,2.27117,2.27069,2.27085,38800000.0
2005-05-09 13:45:00,2.27102,2.27116,2.27059,2.27059,33700000.0
2005-05-09 13:46:00,2.27091,2.2712,2.27069,2.2712,49400000.0
2005-05-09 13:47:00,2.27135,2.27138,2.27061,2.2711,35000000.0
2005-05-09 13:48:00,2.27149,2.27158,2.2708,2.271,30300000.0
2005-05-09 13:49:00,2.27126,2.27176,2.27117,2.27158,42600000.0
2005-05-09 13:50:00,2.27157,2.27169,2.27118,2.27154,28500000.0
2005-05-09 13:51:00,2.27133,2.27149,2.2709,2.27125,28300000.0
2005-05-09 13:52:00,2.27176,2.27176,2.27132,2.27158,53600000.0
2005-05-09 13:53:00,2.27149,2.27175,2.27121,2.2717,51100001.0
2005-05-09 13:54:00,2.27142,2.27189,2.27121,2.27189,23300000.0
2005-05-09 13:55:00,2.27169,2.27178,2.27145,2.27178,42400000.0
2005-05-09 13:56:00,2.27142,2.27172,2.27126,2.27136,34400000.0
2005-05-09 13:57:00,2.27175,2.27175,2.27101,2.27107,37800000.0
2005-05-09 13:58:00,2.27167,2.2718,2.27134,2.2715,33100000.0
2005-05-09 13:59:00,2.27133,2.27144,2.27114,2.27119,26500000.0
2005-05-09 14:00:00,2.27101,2.27141,2.27082,2.27122,44700000.0
2005-05-09 14:01:00,2.27104,2.27143,2.27087,2.27139,32900000.0
2005-05-09 14:02:00,2.27115,2.27156,2.27089,2.27144,34500000.0
2005-05-09 14:03:00,2.27102,2.27118,2.2708,2.2708,39000000.0
2005-05-09 14:04:00,2.27097,2.271,2.27012,2.27037,35100000.0
2005-05-09 14:05:00,2.2702,2.27047,2.26985,2.27019,44300000.0
2005-05-09 14:06:00,2.27021,2.27078,2.27016,2.27051,28700000.0
2005-05-09 14:07:00,2.27023,2.27054,2.27015,2.27054,39200000.0
2005-05-09 14:08:00,2.27034,2.27096,2.27029,2.27082,36500000.0
2005-05-09 14:09:00,2.27045,2.27085,2.27041,2.27072,16500000.0
2005-05-09 14:10:00,2.27107,2.27126,2.27032,2.27034,63000000.0
2005-05-09 14:11:00,2.27011,2.27042,2.26982,2.27023,31600000.0
2005-05-09 14:12:00,2.27045,2.27045,2.26991,2.27014,41300000.0
2005-05-09 14:13:00,2.27028,2.27049,2.27009,2.27018,60200001.0
2005-05-09 14:14:00,2.27015,2.27054,2.27008,2.27027,45800000.0
2005-05-09 14:15:00,2.26994,2.27044,2.26991,2.27044,42300000.0
2005-05-09 14:16:00,2.27059,2.2706,2.27013,2.27059,43300000.0
2005-05-09 14:17:00,2.27036,2.27103,2.27035,2.27067,40700000.0
2005-05-09 14:18:00,2.27093,2.27125,2.2706,2.27071,28600000.0
2005-05-09 14:19:00,2.27072,2.27097,2.27066,2.27097,42400000.0
2005-05-09 14:20:00,2.27065,2.27108,2.27051,2.27104,46400000.0
2005-05-09 14:21:00,2.27081,2.27102,2.27071,2.27078,36000000.0
2005-05-09 14:22:00,2.2709,2.27116,2.27088,2.27108,38000000.0
2005-05-09 14:23:00,2.27082,2.27126,2.27079,2.271,33000000.0
2005-05-09 14:24:00,2.27121,2.27133,2.27083,2.27107,44500000.0
2005-05-09 14:25:00,2.27085,2.27124,2.27083,2.27113,27200000.0
2005-05-09 14:26:00,2.2711,2.27135,2.27061,2.27106,54200000.0
2005-05-09 14:27:00,2.2708,2.27125,2.2706,2.27125,39300000.0
2005-05-09 14:28:00,2.27126,2.27127,2.27068,2.27068,56300000.0
2005-05-09 14:29:00,2.27058,2.2709,2.27045,2.27051,35200000.0
2005-05-09 14:30:00,2.27059,2.27083,2.27046,2.27062,41600000.0
2005-05-09 14:31:00,2.27107,2.27118,2.27066,2.27095,32600000.0
2005-05-09 14:32:00,2.27057,2.27124,2.27057,2.27124,37000000.0
2005-05-09 14:33:00,2.2715,2.2716,2.27094,2.27143,47100000.0
2005-05-09 14:34:00,2.2716,2.27179,2.2711,2.27179,56900000.0
2005-05-09 14:35:00,2.27163,2.27217,2.27151,2.27191,22600000.0
2005-05-09 14:36:00,2.27204,2.27212,2.27133,2.27143,29600000.0
2005-05-09 14:37:00,2.27184,2.27184,2.2711,2.2711,51700000.0
2005-05-09 14:38:00,2.27121,2.2718,2.27119,2.27143,42900000.0
2005-05-09 14:39:00,2.27129,2.27166,2.27115,2.27115,56800000.0
2005-05-09 14:40:00,2.27141,2.27197,2.27119,2.27175,56200000.0
2005-05-09 14:41:00,2.27152,2.27169,2.27146,2.27168,30700000.0
2005-05-09 14:42:00,2.27192,2.27195,2.27138,2.27182,29900000.0
2005-05-09 14:43:00,2.27209,2.27209,2.27115,2.27157,35700000.0
2005-05-09 14:44:00,2.27161,2.27194,2.27137,2.27193,29400000.0
2005-05-09 14:45:00,2.27227,2.27238,2.27177,2.27192,40500000.0
2005-05-09 14:46:00,2.27183,2.27202,2.2715,2.2715,27200000.0
2005-05-09 14:47:00,2.27225,2.2725,2.27188,2.27228,30200000.0
2005-05-09 14:48:00,2.27216,2.27295,2.27203,2.27261,41800000.0
2005-05-09 14:49:00,2.27257,2.27261,2.27233,2.27258,58399999.0
2005-05-09 14:50:00,2.27245,2.27273,2.27199,2.27223,25400000.0
2005-05-09 14:51:00,2.27226,2.273,2.27207,2.27284,35700000.0
2005-05-09 14:52:00,2.27265,2.27321,2.27253,2.27261,43700000.0
2005-05-09 14:53:00,2.27244,2.27309,2.27244,2.27282,43100000.0
2005-05-09 14:54:00,2.27308,2.27309,2.27258,2.27258,24700000.0
2005-05-09 14:55:00,2.27272,2.27287,2.27244,2.27261,23300000.0
2005-05-09 14:56:00,2.27243,2.27303,2.2724,2.27295,26900000.0
2005-05-09 14:57:00,2.27281,2.27295,2.27228,2.27238,41200000.0
2005-05-09 14:58:00,2.27255,2.27283,2.27235,2.27243,36400000.0
2005-05-09 14:59:00,2.27267,2.2728,2.27244,2.27261,24400000.0
2005-05-09 15:00:00,2.27276,2.2731,2.27271,2.27278,59300000.0
2005-05-09 15:01:00,2.27257,2.27294,2.27249,2.27282,28500000.0
2005-05-09 15:02:00,2.27262,2.27281,2.27241,2.27279,44500000.0
2005-05-09 15:03:00,2.27297,2.27299,2.27236,2.27238,34900000.0
2005-05-09 15:04:00,2.27261,2.27281,2.27215,2.27219,53100000.0
2005-05-09 15:05:00,2.27237,2.27261,2.27212,2.27219,38700000.0
2005-05-09 15:06:00,2.2724,2.27268,2.27183,2.27203,29800000.0
2005-05-09 15:07:00,2.2721,2.27243,2.27176,2.27237,23200000.0
2005-05-09 15:08:00,2.27247,2.27287,2.27226,2.27247,40200000.0
2005-05-09 15:09:00,2.27265,2.27278,2.27241,2.27259,24400000.0
2005-05-09 15:10:00,2.27257,2.2726,2.27204,2.27223,41100000.0
2005-05-09 15:11:00,2.27235,2.27253,2.27209,2.27221,34000000.0
2005-05-09 15:12:00,2.27192,2.27239,2.27179,2.27222,23400000.0
2005-05-09 15:13:00,2.27213,2.27219,2.27176,2.27191,27800000.0
2005-05-09 15:14:00,2.27161,2.27174,2.27146,2.27157,25500000.0
2005-05-09 15:15:00,2.27181,2.27181,2.27126,2.27145,35100000.0
2005-05-09 15:16:00,2.27127,2.27173,2.27109,2.27165,30000000.0
2005-05-09 15:17:00,2.27151,2.27195,2.27126,2.27185,26200000.0
2005-05-09 15:18:00,2.27135,2.27197,2.2712,2.27197,30000000.0
2005-05-09 15:19:00,2.27165,2.27183,2.27148,2.27165,29400000.0
2005-05-09 15:20:00,2.27159,2.27193,2.27141,2.27189,29200000.0
2005-05-09 15:21:00,2.27181,2.27181,2.27151,2.27151,30100000.0
2005-05-09 15:22:00,2.2714,2.27173,2.27115,2.27165,36600000.0
2005-05-09 15:23:00,2.27135,2.27152,2.27121,2.27139,33100000.0
2005-05-09 15:24:00,2.27181,2.27205,2.27117,2.27143,49200000.0
2005-05-09 15:25:00,2.27143,2.2717,2.27135,2.27169,28900000.0
2005-05-09 15:26:00,2.27148,2.27169,2.27123,2.27136,34000000.0
2005-05-09 15:27:00,2.27121,2.27172,2.27116,2.27169,48700000.0
2005-05-09 15:28:00,2.2715,2.27196,2.27141,2.27176,36000000.0
2005-05-09 15:29:00,2.27187,2.27195,2.27146,2.27155,37100000.0
2005-05-09 15:30:00,2.27134,2.27193,2.27134,2.2718,38400000.0
2005-05-09 15:31:00,2.27166,2.27166,2.27114,2.27114,18900000.0
2005-05-09 15:32:00,2.27155,2.27162,2.27099,2.27149,37600000.0
2005-05-09 15:33:00,2.27111,2.27152,2.27088,2.27126,22500000.0
2005-05-09 15:34:00,2.27108,2.27145,2.2708,2.27133,35400001.0
2005-05-09 15:35:00,2.27079,2.27136,2.27075,2.27124,46100000.0
2005-05-09 15:36:00,2.2711,2.27133,2.27093,2.27115,47200000.0
2005-05-09 15:37:00,2.27106,2.27133,2.27074,2.27124,38900000.0
2005-05-09 15:38:00,2.27125,2.27158,2.27111,2.27144,27800000.0
2005-05-09 15:39:00,2.27141,2.27167,2.27115,2.27142,39400000.0
2005-05-09 15:40:00,2.2713,2.27148,2.27107,2.2714,53400000.0
2005-05-09 15:41:00,2.27109,2.27151,2.27093,2.27151,16600000.0
2005-05-09 15:42:00,2.27145,2.27153,2.27069,2.27109,22700000.0
2005-05-09 15:43:00,2.27098,2.27143,2.27098,2.27143,30200000.0
2005-05-09 15:44:00,2.27132,2.27147,2.27104,2.2712,33400000.0
2005-05-09 15:45:00,2.2716,2.27184,2.27098,2.27135,50600000.0
2005-05-09 15:46:00,2.27121,2.27156,2.27121,2.27139,36700000.0
2005-05-09 15:47:00,2.27138,2.27167,2.27117,2.27123,41500000.0
2005-05-09 15:48:00,2.27138,2.27158,2.2713,2.2713,54000000.0
2005-05-09 15:49:00,2.2713,2.27207,2.27108,2.27135,40200000.0
2005-05-09 15:50:00,2.27138,2.27143,2.27088,2.27102,35000000.0
2005-05-09 15:51:00,2.27114,2.27125,2.27087,2.27098,28800000.0
2005-05-09 15:52:00,2.2709,2.27155,2.27078,2.27155,27600000.0
2005-05-09 15:53:00,2.27122,2.27175,2.2712,2.27147,26600000.0
2005-05-09 15:54:00,2.27152,2.2717,2.27134,2.2716,53700000.0
2005-05-09 15:55:00,2.27159,2.27199,2.27154,2.27172,39000000.0
2005-05-09 15:56:00,2.27186,2.27203,2.27133,2.27135,31400000.0
2005-05-09 15:57:00,2.2717,2.27184,2.27147,2.27171,33000000.0
2005-05-09 15:58:00,2.27134,2.27166,2.27121,2.27142,44600000.0
2005-05-09 15:59:00,2.27145,2.27149,2.27099,2.27107,33800000.0
2005-05-09 16:00:00,2.27132,2.27161,2.27096,2.27122,35900000.0
2005-05-09 16:01:00,2.27101,2.27131,2.2706,2.2706,73800000.0
2005-05-09 16:02:00,2.27063,2.27065,2.27008,2.27008,51400000.0
2005-05-09 16:03:00,2.27029,2.27046,2.27008,2.2703,47400000.0
2005-05-09 16:04:00,2.27014,2.27025,2.26961,2.26975,43300000.0
2005-05-09 16:05:00,2.27065,2.27065,2.26949,2.26973,44800000.0
2005-05-09 16:06:00,2.26975,2.27039,2.26964,2.2701,39400000.0
2005-05-09 16:07:00,2.26965,2.27008,2.26965,2.26992,37900000.0
2005-05-09 16:08:00,2.27007,2.27024,2.26974,2.26994,45900000.0
2005-05-09 16:09:00,2.27018,2.2704,2.26986,2.27034,45600000.0
2005-05-09 16:10:00,2.27013,2.27047,2.27009,2.27038,28600000.0
2005-05-09 16:11:00,2.27031,2.27092,2.27031,2.27091,26300000.0
2005-05-09 16:12:00,2.27097,2.27127,2.27095,2.27107,46000000.0
2005-05-09 16:13:00,2.27091,2.2711,2.27085,2.271,33000000.0
2005-05-09 16:14:00,2.2712,2.2712,2.27067,2.27074,47100000.0
2005-05-09 16:15:00,2.27057,2.27113,2.27057,2.27107,44500000.0
2005-05-09 16:16:00,2.27092,2.2712,2.27078,2.27113,30800000.0
2005-05-09 16:17:00,2.27108,2.27125,2.27056,2.271,31200000.0
2005-05-09 16:18:00,2.27121,2.27121,2.27086,2.27097,31800000.0
2005-05-09 16:19:00,2.27086,2.2716,2.27076,2.27137,36000000.0
2005-05-09 16:20:00,2.27134,2.27136,2.27112,2.27128,26500000.0
2005-05-09 16:21:00,2.27133,2.27169,2.27116,2.27152,38900000.0
2005-05-09 16:22:00,2.2714,2.27162,2.27091,2.27097,25200000.0
2005-05-09 16:23:00,2.27075,2.27115,2.27075,2.2708,27300000.0
2005-05-09 16:24:00,2.2711,2.27151,2.2709,2.27109,22700000.0
2005-05-09 16:25:00,2.27085,2.27128,2.27074,2.27111,51600000.0
2005-05-09 16:26:00,2.27111,2.27114,2.2707,2.271,34800000.0
2005-05-09 16:27:00,2.27113,2.2712,2.27077,2.27077,40600000.0
2005-05-09 16:28:00,2.27106,2.27115,2.27085,2.27107,37000000.0
2005-05-09 16:29:00,2.27083,2.27121,2.27077,2.27119,28600000.0
2005-05-09 16:30:00,2.27131,2.2715,2.27102,2.27107,42800000.0
2005-05-09 16:31:00,2.2714,2.27162,2.27086,2.27125,41300000.0
2005-05-09 16:32:00,2.27137,2.27157,2.27106,2.27131,23700000.0
2005-05-09 16:33:00,2.27116,2.27139,2.27104,2.27125,24000000.0
2005-05-09 16:34:00,2.27146,2.27151,2.2711,2.27111,50800000.0
2005-05-09 16:35:00,2.27105,2.27145,2.27103,2.27133,25800000.0
2005-05-09 16:36:00,2.27133,2.27143,2.27117,2.27125,17300000.0
2005-05-09 16:37:00,2.27127,2.27138,2.27103,2.27109,34000000.0
2005-05-09 16:38:00,2.27114,2.27134,2.27099,2.2711,24000000.0
2005-05-09 16:39:00,2.27125,2.27131,2.27066,2.27087,41900000.0
2005-05-09 16:40:00,2.27085,2.27105,2.27063,2.27093,26600000.0
2005-05-09 16:41:00,2.2709,2.27108,2.27077,2.27099,30400000.0
2005-05-09 16:42:00,2.27066,2.2714,2.27061,2.27127,40600000.0
2005-05-09 16:43:00,2.2716,2.2716,2.27121,2.27133,55300000.0
2005-05-09 16:44:00,2.27123,2.27158,2.27117,2.27142,30700000.0
2005-05-09 16:45:00,2.2715,2.27165,2.27119,2.27148,43700000.0
2005-05-09 16:46:00,2.27137,2.27162,2.27118,2.2716,43100000.0
2005-05-09 16:47:00,2.2716,2.2716,2.27138,2.2715,38200000.0
2005-05-09 16:48:00,2.27152,2.27155,2.2712,2.2712,37000000.0
2005-05-09 16:49:00,2.27139,2.27149,2.27096,2.27107,46900001.0
2005-05-09 16:50:00,2.27107,2.27127,2.27093,2.27102,38000000.0
2005-05-09 16:51:00,2.2712,2.27133,2.27084,2.27103,31500000.0
2005-05-09 16:52:00,2.27129,2.27129,2.27075,2.27108,48100000.0
2005-05-09 16:53:00,2.27084,2.27102,2.27058,2.27063,28400000.0
2005-05-09 16:54:00,2.27045,2.27077,2.27032,2.27065,68099999.0
2005-05-09 16:55:00,2.27095,2.27116,2.27047,2.27066,35600000.0
2005-05-09 16:56:00,2.27089,2.27117,2.27074,2.27089,33200000.0
2005-05-09 16:57:00,2.27084,2.27114,2.27075,2.2708,46500000.0
2005-05-09 16:58:00,2.27098,2.27109,2.27019,2.27019,26300000.0
2005-05-09 16:59:00,2.27039,2.27078,2.27039,2.27075,43200000.0
2005-05-09 17:00:00,2.27102,2.27109,2.27062,2.27062,50000000.0
2005-05-09 17:01:00,2.27091,2.27099,2.27058,2.27077,35900000.0
2005-05-09 17:02:00,2.27049,2.27085,2.27044,2.27069,39500000.0
2005-05-09 17:03:00,2.27058,2.27082,2.27037,2.27081,32700000.0
2005-05-09 17:04:00,2.27047,2.27087,2.27035,2.27076,24300000.0
2005-05-09 17:05:00,2.27035,2.27063,2.27022,2.27057,33400000.0
2005-05-09 17:06:00,2.27062,2.27062,2.27006,2.27016,39800000.0
2005-05-09 17:07:00,2.27078,2.27079,2.27046,2.27062,52000000.0
2005-05-09 17:08:00,2.27084,2.27092,2.27041,2.27058,27300000.0
2005-05-09 17:09:00,2.27059,2.27061,2.27019,2.27022,28400000.0
2005-05-09 17:10:00,2.27049,2.27052,2.27011,2.27026,27300000.0
2005-05-09 17:11:00,2.27027,2.27047,2.27004,2.2702,42700000.0
2005-05-09 17:12:00,2.27043,2.27057,2.27027,2.27057,38900000.0
2005-05-09 17:13:00,2.27048,2.27077,2.27014,2.27073,25000000.0
2005-05-09 17:14:00,2.27046,2.27091,2.27043,2.27091,26700000.0
2005-05-09 17:15:00,2.27054,2.27082,2.27048,2.27075,27200000.0
2005-05-09 17:16:00,2.27058,2.27086,2.27037,2.27059,17000000.0
2005-05-09 17:17:00,2.2706,2.27094,2.27047,2.27082,30000000.0
2005-05-09 17:18:00,2.27092,2.27108,2.27069,2.27096,37500000.0
2005-05-09 17:19:00,2.27106,2.27106,2.27046,2.27078,33300000.0
2005-05-09 17:20:00,2.27092,2.27098,2.27063,2.27083,31700000.0
2005-05-09 17:21:00,2.27108,2.27137,2.27076,2.27078,45300000.0
2005-05-09 17:22:00,2.27053,2.27099,2.27053,2.27082,31800000.0
2005-05-09 17:23:00,2.2708,2.27121,2.2708,2.27092,29000000.0
2005-05-09 17:24:00,2.27084,2.271,2.27071,2.27072,39100000.0
2005-05-09 17:25:00,2.27073,2.27117,2.27068,2.27085,32200000.0
2005-05-09 17:26:00,2.27076,2.27123,2.27069,2.27123,46000000.0
2005-05-09 17:27:00,2.27109,2.27109,2.27076,2.27076,45600000.0
2005-05-09 17:28:00,2.27069,2.27077,2.27055,2.27066,26300000.0
2005-05-09 17:29:00,2.27104,2.27104,2.27077,2.2709,26500000.0
2005-05-09 17:30:00,2.27068,2.2711,2.27063,2.27097,60100001.0
2005-05-09 17:31:00,2.27082,2.27106,2.27054,2.27088,55800000.0
2005-05-09 17:32:00,2.27072,2.27118,2.27067,2.27075,63300000.0
2005-05-09 17:33:00,2.27078,2.27101,2.27066,2.27069,53800000.0
2005-05-09 17:34:00,2.27079,2.27095,2.27052,2.27057,14600000.0
2005-05-09 17:35:00,2.27097,2.27111,2.27055,2.27055,30800000.0
2005-05-09 17:36:00,2.27071,2.27118,2.27063,2.27088,53300000.0
2005-05-09 17:37:00,2.27055,2.27102,2.27053,2.27092,43000000.0
2005-05-09 17:38:00,2.27083,2.27133,2.27077,2.27131,25100000.0
2005-05-09 17:39:00,2.27117,2.27124,2.27093,2.27093,25700000.0
2005-05-09 17:40:00,2.27062,2.27147,2.27062,2.27114,48300000.0
2005-05-09 17:41:00,2.27123,2.27158,2.27108,2.27141,32500000.0
2005-05-09 17:42:00,2.27146,2.27157,2.2712,2.2714,47300000.0
2005-05-09 17:43:00,2.27155,2.27181,2.27147,2.27165,36000000.0
2005-05-09 17:44:00,2.27164,2.27175,2.27091,2.2713,45900000.0
2005-05-09 17:45:00,2.2715,2.27166,2.27117,2.27139,27300000.0
2005-05-09 17:46:00,2.2713,2.27153,2.27063,2.27124,37100000.0
2005-05-09 17:47:00,2.27109,2.2712,2.27093,2.2712,26900000.0
2005-05-09 17:48:00,2.27077,2.27091,2.27053,2.27088,43500000.0
2005-05-09 17:49:00,2.27044,2.27095,2.27044,2.27065,21700000.0
2005-05-09 17:50:00,2.27043,2.27072,2.27036,2.27072,48200000.0
2005-05-09 17:51:00,2.27064,2.27094,2.27051,2.27085,33800000.0
2005-05-09 17:52:00,2.27045,2.27087,2.27035,2.27048,44300000.0
2005-05-09 17:53:00,2.27044,2.27075,2.27034,2.2706,46000001.0
2005-05-09 17:54:00,2.26948,2.27019,2.26948,2.27012,36100000.0
2005-05-09 17:55:00,2.26988,2.27037,2.2698,2.27037,44900000.0
2005-05-09 17:56:00,2.27054,2.27054,2.27026,2.27048,37700000.0
2005-05-09 17:57:00,2.27031,2.27049,2.2701,2.27038,35800000.0
2005-05-09 17:58:00,2.27044,2.27058,2.27044,2.27058,26100000.0
2005-05-09 17:59:00,2.27021,2.27066,2.27009,2.27043,27800000.0
2005-05-09 18:00:00,2.27037,2.27066,2.27024,2.27031,47500000.0
2005-05-09 18:01:00,2.27035,2.27082,2.27032,2.27032,298100000.0
2005-05-09 18:02:00,2.27028,2.27062,2.26986,2.27058,341600000.0
2005-05-09 18:03:00,2.27045,2.2709,2.27005,2.27028,479300000.0
2005-05-09 18:04:00,2.2693,2.27095,2.2693,2.27055,260400000.0
2005-05-09 18:05:00,2.27083,2.27125,2.27055,2.27079,237100000.0
2005-05-09 18:06:00,2.27052,2.27084,2.27016,2.27036,392600000.0
2005-05-09 18:07:00,2.2702,2.27067,2.2699,2.27045,391900000.0
2005-05-09 18:08:00,2.27051,2.27078,2.27002,2.27054,366500001.0
2005-05-09 18:09:00,2.26987,2.27059,2.26987,2.27057,322299998.0
2005-05-09 18:10:00,2.27068,2.27109,2.27052,2.271,249200000.0
2005-05-09 18:11:00,2.27072,2.27117,2.27066,2.27105,233100000.0
2005-05-09 18:12:00,2.27087,2.27109,2.27075,2.27103,203399999.0
2005-05-09 18:13:00,2.27088,2.27119,2.27073,2.27081,172100000.0
2005-05-09 18:14:00,2.27116,2.27156,2.27093,2.27102,346100000.0
2005-05-09 18:15:00,2.27098,2.2711,2.27062,2.27071,325000001.0
2005-05-09 18:16:00,2.27092,2.27116,2.27069,2.27104,339100001.0
2005-05-09 18:17:00,2.27102,2.2712,2.27057,2.27057,206200000.0
2005-05-09 18:18:00,2.27084,2.27084,2.27017,2.27041,144700000.0
2005-05-09 18:19:00,2.27042,2.27071,2.27027,2.27045,252500000.0
2005-05-09 18:20:00,2.2706,2.27096,2.2705,2.27064,167200000.0
2005-05-09 18:21:00,2.2707,2.27099,2.27045,2.27074,235300000.0
2005-05-09 18:22:00,2.2705,2.27088,2.27021,2.27063,238500000.0
2005-05-09 18:23:00,2.27033,2.27088,2.27019,2.27058,363800002.0
2005-05-09 18:24:00,2.27064,2.27077,2.27035,2.27057,293400000.0
2005-05-09 18:25:00,2.2706,2.2706,2.26999,2.27007,326000000.0
2005-05-09 18:26:00,2.2702,2.27085,2.26961,2.27055,363000000.0
2005-05-09 18:27:00,2.27061,2.2709,2.27027,2.27043,333400000.0
2005-05-09 18:28:00,2.27064,2.27088,2.27033,2.27047,203500000.0
2005-05-09 18:29:00,2.27057,2.27108,2.27051,2.27063,272200000.0
2005-05-09 18:30:00,2.27067,2.27101,2.27032,2.27062,299600000.0
2005-05-09 18:31:00,2.27087,2.27119,2.27043,2.27067,208300000.0
2005-05-09 18:32:00,2.27072,2.27084,2.27024,2.27067,134100000.0
2005-05-09 18:33:00,2.27067,2.27075,2.27019,2.2705,324000000.0
2005-05-09 18:34:00,2.27053,2.271,2.27039,2.27055,411499999.0
2005-05-09 18:35:00,2.27077,2.2708,2.27008,2.27037,143300000.0
2005-05-09 18:36:00,2.27019,2.27041,2.26991,2.27018,97700000.0
2005-05-09 18:37:00,2.27021,2.27046,2.27008,2.27033,91399999.0
2005-05-09 18:38:00,2.27052,2.27066,2.27004,2.27025,92600000.0
2005-05-09 18:39:00,2.27041,2.27075,2.26992,2.27042,201300000.0
2005-05-09 18:40:00,2.27042,2.27052,2.27013,2.27031,185600000.0
2005-05-09 18:41:00,2.27034,2.2706,2.26998,2.27018,157099999.0
2005-05-09 18:42:00,2.27061,2.27073,2.27006,2.27028,110600001.0
2005-05-09 18:43:00,2.27032,2.27054,2.26992,2.27043,56000000.0
2005-05-09 18:44:00,2.27061,2.27089,2.2705,2.2707,102400000.0
2005-05-09 18:45:00,2.27045,2.27056,2.26998,2.27019,67000000.0
2005-05-09 18:46:00,2.26993,2.2703,2.26983,2.26992,45000000.0
2005-05-09 18:47:00,2.2702,2.27038,2.26985,2.27016,28700000.0
2005-05-09 18:48:00,2.27013,2.27046,2.26992,2.27024,101800000.0
2005-05-09 18:49:00,2.27018,2.27031,2.26992,2.26999,36500000.0
2005-05-09 18:50:00,2.26995,2.27026,2.26977,2.27004,48100000.0
2005-05-09 18:51:00,2.27004,2.27039,2.2698,2.27018,176500000.0
2005-05-09 18:52:00,2.2701,2.27067,2.27006,2.27008,150500000.0
2005-05-09 18:53:00,2.27009,2.27054,2.26983,2.26998,120800000.0
2005-05-09 18:54:00,2.26995,2.27036,2.26963,2.26983,101500000.0
2005-05-09 18:55:00,2.26996,2.27015,2.26983,2.27006,170600000.0
2005-05-09 18:56:00,2.26983,2.2701,2.26981,2.26987,35000000.0
2005-05-09 18:57:00,2.26976,2.27048,2.26976,2.26988,63600000.0
2005-05-09 18:58:00,2.26993,2.27005,2.26961,2.26961,272400000.0
2005-05-09 18:59:00,2.26978,2.27023,2.26954,2.26979,216100000.0
2005-05-09 19:00:00,2.27,2.2701,2.26946,2.26994,72900000.0
2005-05-09 19:01:00,2.26974,2.26986,2.26969,2.26976,45800000.0
2005-05-09 19:02:00,2.2698,2.26989,2.26942,2.26988,174300000.0
2005-05-09 19:03:00,2.27003,2.27055,2.26969,2.27006,70100000.0
2005-05-09 19:04:00,2.26988,2.27017,2.26969,2.27002,31100000.0
2005-05-09 19:05:00,2.26984,2.27009,2.26951,2.26991,49700000.0
2005-05-09 19:06:00,2.26992,2.27027,2.26965,2.27014,174300000.0
2005-05-09 19:07:00,2.27003,2.27045,2.26996,2.27005,152300000.0
2005-05-09 19:08:00,2.27055,2.27065,2.27021,2.27063,283400000.0
2005-05-09 19:09:00,2.27051,2.2706,2.27022,2.27037,121700000.0
2005-05-09 19:10:00,2.27037,2.2709,2.27037,2.27068,78200000.0
2005-05-09 19:11:00,2.27058,2.27085,2.2703,2.27067,49900000.0
2005-05-09 19:12:00,2.27085,2.27086,2.27039,2.27081,29200000.0
2005-05-09 19:13:00,2.27078,2.27094,2.27064,2.2707,129300000.0
2005-05-09 19:14:00,2.2709,2.27102,2.27045,2.27062,114400000.0
2005-05-09 19:15:00,2.27045,2.27101,2.27045,2.27049,122600000.0
2005-05-09 19:16:00,2.27077,2.27084,2.27033,2.27051,36100000.0
2005-05-09 19:17:00,2.2705,2.27072,2.27035,2.27039,71600000.0
2005-05-09 19:18:00,2.27026,2.27056,2.27003,2.27027,110600001.0
2005-05-09 19:19:00,2.27032,2.27069,2.27003,2.27028,68000000.0
2005-05-09 19:20:00,2.27017,2.27048,2.26999,2.2704,136500000.0
2005-05-09 19:21:00,2.2703,2.27044,2.26996,2.27016,93000000.0
2005-05-09 19:22:00,2.27024,2.2703,2.26972,2.26995,79200000.0
2005-05-09 19:23:00,2.2697,2.27038,2.26959,2.26981,181900001.0
2005-05-09 19:24:00,2.26998,2.27009,2.26964,2.26964,86800000.0
2005-05-09 19:25:00,2.27004,2.2703,2.26984,2.2699,66200000.0
2005-05-09 19:26:00,2.26917,2.2704,2.26917,2.27022,153400000.0
2005-05-09 19:27:00,2.27005,2.27015,2.26919,2.26959,152700000.0
2005-05-09 19:28:00,2.27001,2.27024,2.26967,2.26978,76400000.0
2005-05-09 19:29:00,2.2697,2.27025,2.26962,2.26968,89100000.0
2005-05-09 19:30:00,2.27014,2.27037,2.2695,2.27,153300000.0
2005-05-09 19:31:00,2.26993,2.27022,2.26969,2.26985,57000000.0
2005-05-09 19:32:00,2.27,2.27022,2.26889,2.2697,167000000.0
2005-05-09 19:33:00,2.27009,2.27026,2.26979,2.27006,51000000.0
2005-05-09 19:34:00,2.27043,2.27043,2.26998,2.27023,128600000.0
2005-05-09 19:35:00,2.27032,2.27079,2.27022,2.27033,121300000.0
2005-05-09 19:36:00,2.27049,2.27093,2.27031,2.27032,113900000.0
2005-05-09 19:37:00,2.27044,2.27064,2.27017,2.27038,45000000.0
2005-05-09 19:38:00,2.2704,2.27065,2.27022,2.27037,36200000.0
2005-05-09 19:39:00,2.27026,2.2705,2.27,2.2702,42300000.0
2005-05-09 19:40:00,2.27039,2.27058,2.27005,2.27037,155800000.0
2005-05-09 19:41:00,2.27038,2.27066,2.27013,2.2704,80700000.0
2005-05-09 19:42:00,2.27042,2.27077,2.27023,2.27052,86300000.0
2005-05-09 19:43:00,2.27043,2.27065,2.27002,2.27058,44300000.0
2005-05-09 19:44:00,2.27062,2.27096,2.27026,2.27026,74000000.0
2005-05-09 19:45:00,2.27058,2.27078,2.27049,2.27068,51800000.0
2005-05-09 19:46:00,2.27082,2.27106,2.27059,2.27092,85300000.0
2005-05-09 19:47:00,2.27104,2.27111,2.27053,2.27111,42400000.0
2005-05-09 19:48:00,2.27093,2.2714,2.27067,2.27123,72100000.0
2005-05-09 19:49:00,2.27063,2.27107,2.27049,2.27099,102400000.0
2005-05-09 19:50:00,2.27105,2.27105,2.27047,2.27055,76700000.0
2005-05-09 19:51:00,2.27099,2.27114,2.27077,2.27083,103600000.0
2005-05-09 19:52:00,2.27087,2.27114,2.27062,2.27069,62200000.0
2005-05-09 19:53:00,2.27083,2.27138,2.27074,2.27127,38200000.0
2005-05-09 19:54:00,2.27133,2.27136,2.27067,2.27092,63300000.0
2005-05-09 19:55:00,2.271,2.27111,2.27056,2.27079,40800000.0
2005-05-09 19:56:00,2.27093,2.27107,2.27059,2.2708,64300000.0
2005-05-09 19:57:00,2.27097,2.27123,2.27086,2.27118,105300000.0
2005-05-09 19:58:00,2.27114,2.27144,2.27088,2.27121,151400001.0
2005-05-09 19:59:00,2.27108,2.27144,2.271,2.27123,110900000.0
2005-05-09 20:00:00,2.27152,2.27167,2.27127,2.27137,58500000.0
2005-05-09 20:01:00,2.27125,2.27155,2.27096,2.27145,89699999.0
2005-05-09 20:02:00,2.27139,2.27154,2.27115,2.27119,30000000.0
2005-05-09 20:03:00,2.27087,2.27122,2.27078,2.27112,47300000.0
2005-05-09 20:04:00,2.27124,2.27137,2.27098,2.27108,22500000.0
2005-05-09 20:05:00,2.2715,2.27154,2.27107,2.27115,31200000.0
2005-05-09 20:06:00,2.27081,2.27145,2.27081,2.27116,43500000.0
2005-05-09 20:07:00,2.27127,2.27154,2.27109,2.27128,58100000.0
2005-05-09 20:08:00,2.27127,2.27129,2.2707,2.27106,80700000.0
2005-05-09 20:09:00,2.27121,2.2713,2.27086,2.2709,31600000.0
2005-05-09 20:10:00,2.27103,2.27124,2.27049,2.27124,20600000.0
2005-05-09 20:11:00,2.2711,2.27127,2.2708,2.27089,86300000.0
2005-05-09 20:12:00,2.27096,2.27169,2.27096,2.27158,136300000.0
2005-05-09 20:13:00,2.27135,2.27143,2.27104,2.27131,148600000.0
2005-05-09 20:14:00,2.27127,2.27178,2.27125,2.2713,95200000.0
2005-05-09 20:15:00,2.27111,2.27154,2.27099,2.27128,204300001.0
2005-05-09 20:16:00,2.27123,2.2718,2.27123,2.2715,148700000.0
2005-05-09 20:17:00,2.27143,2.27168,2.2713,2.27163,31100000.0
2005-05-09 20:18:00,2.27142,2.27155,2.27101,2.27125,59900000.0
2005-05-09 20:19:00,2.2714,2.27149,2.27076,2.27076,208300000.0
2005-05-09 20:20:00,2.27135,2.27152,2.27092,2.27132,211100001.0
2005-05-09 20:21:00,2.2712,2.27161,2.27113,2.27145,52800000.0
2005-05-09 20:22:00,2.27134,2.27134,2.27044,2.27088,85800000.0
2005-05-09 20:23:00,2.27163,2.27163,2.27111,2.27148,156900000.0
2005-05-09 20:24:00,2.27148,2.27183,2.27136,2.27148,41200000.0
2005-05-09 20:25:00,2.27157,2.27166,2.27112,2.2716,209900001.0
2005-05-09 20:26:00,2.27133,2.27177,2.27118,2.27131,181100000.0
2005-05-09 20:27:00,2.27147,2.27165,2.27117,2.27158,84100000.0
2005-05-09 20:28:00,2.27144,2.27147,2.27062,2.27137,225100000.0
2005-05-09 20:29:00,2.27153,2.27153,2.27069,2.27094,177599999.0
2005-05-09 20:30:00,2.27128,2.27145,2.27086,2.27098,400700001.0
2005-05-09 20:31:00,2.27096,2.27131,2.27083,2.27108,189499999.0
2005-05-09 20:32:00,2.27109,2.27132,2.27079,2.27127,352300000.0
2005-05-09 20:33:00,2.27127,2.27167,2.271,2.271,83400000.0
2005-05-09 20:34:00,2.27083,2.27149,2.27083,2.2709,76200000.0
2005-05-09 20:35:00,2.27093,2.27103,2.27057,2.27092,43300000.0
2005-05-09 20:36:00,2.27074,2.27099,2.27059,2.27096,69200000.0
2005-05-09 20:37:00,2.27096,2.27101,2.2706,2.27075,90600000.0
2005-05-09 20:38:00,2.2707,2.27134,2.27064,2.27086,180700000.0
2005-05-09 20:39:00,2.27067,2.27073,2.26979,2.27,130400000.0
2005-05-09 20:40:00,2.27006,2.2703,2.26959,2.26988,171200000.0
2005-05-09 20:41:00,2.26997,2.27022,2.26955,2.27,102200000.0
2005-05-09 20:42:00,2.27005,2.27038,2.2697,2.27025,71700000.0
2005-05-09 20:43:00,2.27015,2.27048,2.27,2.27012,117200000.0
2005-05-09 20:44:00,2.27033,2.27037,2.26973,2.26989,158900000.0
2005-05-09 20:45:00,2.26993,2.27013,2.26967,2.27003,50300000.0
2005-05-09 20:46:00,2.27012,2.27012,2.26946,2.26989,27900000.0
2005-05-09 20:47:00,2.27008,2.27013,2.26967,2.26974,158000000.0
2005-05-09 20:48:00,2.26983,2.27026,2.26983,2.26999,212900000.0
2005-05-09 20:49:00,2.26976,2.2701,2.26945,2.26987,121700000.0
2005-05-09 20:50:00,2.26999,2.27028,2.26989,2.26995,181299999.0
2005-05-09 20:51:00,2.26982,2.27014,2.26962,2.26993,89900000.0
2005-05-09 20:52:00,2.27001,2.27017,2.26959,2.26962,147400000.0
2005-05-09 20:53:00,2.2699,2.27034,2.26888,2.27003,173900000.0
2005-05-09 20:54:00,2.27029,2.27055,2.26984,2.27004,177400000.0
2005-05-09 20:55:00,2.27027,2.27049,2.26997,2.27011,20800000.0
2005-05-09 20:56:00,2.27015,2.27035,2.26976,2.26984,305699998.0
2005-05-09 20:57:00,2.27004,2.2704,2.26974,2.27025,356099999.0
2005-05-09 20:58:00,2.27049,2.27081,2.27005,2.27034,183600000.0
2005-05-09 20:59:00,2.27043,2.27076,2.26983,2.27076,264800000.0
2005-05-09 21:00:00,2.2708,2.27135,2.27036,2.27098,263700000.0
2005-05-09 21:01:00,2.27133,2.27155,2.27101,2.27118,305000000.0
2005-05-09 21:02:00,2.2712,2.27133,2.27075,2.27097,91200000.0
2005-05-09 21:03:00,2.2712,2.27132,2.27088,2.27113,84700000.0
2005-05-09 21:04:00,2.27107,2.27124,2.27037,2.27091,44900000.0
2005-05-09 21:05:00,2.27098,2.27132,2.27097,2.27104,61700000.0
2005-05-09 21:06:00,2.27099,2.27118,2.2707,2.2708,47900000.0
2005-05-09 21:07:00,2.27047,2.27085,2.27012,2.27085,41700000.0
2005-05-09 21:08:00,2.27063,2.2711,2.27062,2.271,42600000.0
2005-05-09 21:09:00,2.27105,2.27114,2.2703,2.27038,46200000.0
2005-05-09 21:10:00,2.27083,2.27104,2.27048,2.2708,70500001.0
2005-05-09 21:11:00,2.27062,2.27097,2.27037,2.27057,169000001.0
2005-05-09 21:12:00,2.27013,2.27054,2.27,2.27054,30400000.0
2005-05-09 21:13:00,2.27072,2.27077,2.27027,2.27051,116100000.0
2005-05-09 21:14:00,2.27056,2.27075,2.27022,2.27046,141800000.0
2005-05-09 21:15:00,2.27064,2.2708,2.27014,2.27036,173299999.0
2005-05-09 21:16:00,2.27024,2.27079,2.27013,2.27079,100400000.0
2005-05-09 21:17:00,2.27087,2.27097,2.27045,2.27083,183200000.0
2005-05-09 21:18:00,2.27075,2.27093,2.27025,2.2707,113100000.0
2005-05-09 21:19:00,2.2705,2.27085,2.27007,2.27057,108700000.0
2005-05-09 21:20:00,2.27077,2.27095,2.27035,2.27047,214200000.0
2005-05-09 21:21:00,2.27073,2.27086,2.27053,2.27066,236200000.0
2005-05-09 21:22:00,2.27078,2.27092,2.2705,2.27071,153600000.0
2005-05-09 21:23:00,2.27076,2.27119,2.2704,2.27076,135700000.0
2005-05-09 21:24:00,2.27065,2.27101,2.27045,2.27098,70300000.0
2005-05-09 21:25:00,2.27091,2.27093,2.27043,2.27085,55300000.0
2005-05-09 21:26:00,2.2703,2.27091,2.27022,2.27081,27700000.0
2005-05-09 21:27:00,2.2708,2.271,2.27041,2.27095,80300001.0
2005-05-09 21:28:00,2.27081,2.27116,2.27047,2.27093,89100000.0
2005-05-09 21:29:00,2.27092,2.27111,2.27076,2.27081,75200000.0
2005-05-09 21:30:00,2.27096,2.2711,2.27059,2.27059,30100000.0
2005-05-09 21:31:00,2.27085,2.27111,2.27085,2.27088,16200000.0
2005-05-09 21:32:00,2.27064,2.27104,2.27062,2.2707,180300000.0
2005-05-09 21:33:00,2.27046,2.27072,2.27046,2.27061,55300000.0
2005-05-09 21:34:00,2.27059,2.2709,2.27038,2.27038,110800000.0
2005-05-09 21:35:00,2.27021,2.27052,2.27008,2.27023,35000000.0
2005-05-09 21:36:00,2.27012,2.27028,2.26996,2.27014,39000000.0
2005-05-09 21:37:00,2.27018,2.27035,2.26972,2.26972,75700000.0
2005-05-09 21:38:00,2.26994,2.27012,2.26919,2.27005,78200000.0
2005-05-09 21:39:00,2.26997,2.2702,2.26984,2.27006,20300000.0
2005-05-09 21:40:00,2.27007,2.2702,2.26985,2.27015,46600000.0
2005-05-09 21:41:00,2.26983,2.27017,2.26974,2.26982,37200000.0
2005-05-09 21:42:00,2.26997,2.27048,2.26986,2.27036,92300000.0
2005-05-09 21:43:00,2.27038,2.27038,2.26957,2.26985,108100000.0
2005-05-09 21:44:00,2.27011,2.27057,2.26993,2.27033,93900000.0
2005-05-09 21:45:00,2.26984,2.27036,2.26984,2.27006,112200001.0
2005-05-09 21:46:00,2.27035,2.27037,2.26962,2.27004,83500000.0
2005-05-09 21:47:00,2.26992,2.27044,2.26957,2.2696,95600000.0
2005-05-09 21:48:00,2.26997,2.27005,2.26968,2.26994,53000000.0
2005-05-09 21:49:00,2.26962,2.27011,2.26962,2.27002,59900000.0
2005-05-09 21:50:00,2.27017,2.27017,2.2696,2.26985,46500000.0
2005-05-09 21:51:00,2.26982,2.26998,2.2697,2.26998,30200000.0
2005-05-09 21:52:00,2.27005,2.27017,2.26962,2.26997,86400000.0
2005-05-09 21:53:00,2.26986,2.27019,2.26975,2.26988,45900000.0
2005-05-09 21:54:00,2.26991,2.27001,2.26979,2.27001,15400000.0
2005-05-09 21:55:00,2.26981,2.2701,2.26957,2.2701,53800000.0
2005-05-09 21:56:00,2.27007,2.27019,2.26968,2.27006,80599999.0
2005-05-09 21:57:00,2.27022,2.27038,2.27003,2.27009,24400000.0
2005-05-09 21:58:00,2.27028,2.27033,2.26952,2.26998,39500000.0
2005-05-09 21:59:00,2.2702,2.27035,2.26992,2.27021,166600000.0
2005-05-09 22:00:00,2.2701,2.27023,2.26957,2.27022,77200001.0
2005-05-09 22:01:00,2.26996,2.27042,2.2697,2.27039,51500000.0
2005-05-09 22:02:00,2.26973,2.27032,2.26973,2.27009,120399999.0
2005-05-09 22:03:00,2.27,2.27011,2.2698,2.26997,34100000.0
2005-05-09 22:04:00,2.26978,2.27013,2.26967,2.26972,100200000.0
2005-05-09 22:05:00,2.27005,2.2702,2.26963,2.26972,75800000.0
2005-05-09 22:06:00,2.26987,2.26994,2.26968,2.26987,24900000.0
2005-05-09 22:07:00,2.27004,2.27017,2.26975,2.26977,35200000.0
2005-05-09 22:08:00,2.26974,2.26983,2.26943,2.26963,49000000.0
2005-05-09 22:09:00,2.26954,2.26982,2.26939,2.26982,41400000.0
2005-05-09 22:10:00,2.26995,2.26998,2.2693,2.2693,26300000.0
2005-05-09 22:11:00,2.27002,2.27002,2.26929,2.26958,66000000.0
2005-05-09 22:12:00,2.26981,2.26992,2.26942,2.26965,62400000.0
2005-05-09 22:13:00,2.26958,2.26966,2.26924,2.2694,23000000.0
2005-05-09 22:14:00,2.26946,2.26985,2.26932,2.26932,41800000.0
2005-05-09 22:15:00,2.2695,2.26992,2.2694,2.26992,141800000.0
2005-05-09 22:16:00,2.26976,2.27006,2.26955,2.26966,146300000.0
2005-05-09 22:17:00,2.2696,2.26965,2.2694,2.26956,32500000.0
2005-05-09 22:18:00,2.26952,2.26982,2.2695,2.26968,25500000.0
2005-05-09 22:19:00,2.26973,2.26973,2.26939,2.26955,59499999.0
2005-05-09 22:20:00,2.26959,2.26974,2.26905,2.26905,37099999.0
2005-05-09 22:21:00,2.26926,2.27002,2.26917,2.27002,38700000.0
2005-05-09 22:22:00,2.2699,2.2701,2.26969,2.26979,87100000.0
2005-05-09 22:23:00,2.26991,2.27009,2.26944,2.26983,94100000.0
2005-05-09 22:24:00,2.2697,2.27003,2.26956,2.26997,34100000.0
2005-05-09 22:25:00,2.26982,2.26999,2.26925,2.26937,58800000.0
2005-05-09 22:26:00,2.27024,2.27025,2.26993,2.27025,58799999.0
2005-05-09 22:27:00,2.26978,2.27005,2.26957,2.26997,22200000.0
2005-05-09 22:28:00,2.26975,2.27012,2.2696,2.27011,40500000.0
2005-05-09 22:29:00,2.26996,2.27032,2.26993,2.27009,159500000.0
2005-05-09 22:30:00,2.26969,2.27041,2.26969,2.27016,111500000.0
2005-05-09 22:31:00,2.27021,2.27034,2.26993,2.27034,71800000.0
2005-05-09 22:32:00,2.27001,2.27006,2.26953,2.27006,24700000.0
2005-05-09 22:33:00,2.27004,2.27021,2.26948,2.26972,53000000.0
2005-05-09 22:34:00,2.26979,2.27006,2.26927,2.26953,80500000.0
2005-05-09 22:35:00,2.26947,2.26979,2.26944,2.26966,45800000.0
2005-05-09 22:36:00,2.2699,2.2699,2.26968,2.26968,35100000.0
2005-05-09 22:37:00,2.26972,2.2699,2.26945,2.26959,41700000.0
2005-05-09 22:38:00,2.26989,2.26989,2.26925,2.26967,33100000.0
2005-05-09 22:39:00,2.26942,2.26968,2.26938,2.26944,32300000.0
2005-05-09 22:40:00,2.26936,2.26965,2.26915,2.26965,32200000.0
2005-05-09 22:41:00,2.2699,2.27004,2.26962,2.26975,63400000.0
2005-05-09 22:42:00,2.26991,2.26992,2.26929,2.26929,53000000.0
2005-05-09 22:43:00,2.2694,2.27018,2.2694,2.26962,145000000.0
2005-05-09 22:44:00,2.26899,2.26995,2.26899,2.26995,67100000.0
2005-05-09 22:45:00,2.26983,2.27002,2.26973,2.26987,52500000.0
2005-05-09 22:46:00,2.26983,2.2701,2.26916,2.26962,94100000.0
2005-05-09 22:47:00,2.26984,2.26988,2.26936,2.26968,46200000.0
2005-05-09 22:48:00,2.26957,2.26976,2.26934,2.26953,69300000.0
2005-05-09 22:49:00,2.26984,2.27005,2.2696,2.26976,87600000.0
2005-05-09 22:50:00,2.27001,2.27049,2.26991,2.27013,37500000.0
2005-05-09 22:51:00,2.26983,2.27029,2.26981,2.2702,67000000.0
2005-05-09 22:52:00,2.27013,2.27025,2.26971,2.27009,43700000.0
2005-05-09 22:53:00,2.27004,2.27035,2.2699,2.27029,51300000.0
2005-05-09 22:54:00,2.27018,2.27025,2.26974,2.26997,26900000.0
2005-05-09 22:55:00,2.26998,2.2701,2.26959,2.26959,32400000.0
2005-05-09 22:56:00,2.26981,2.27026,2.2697,2.27004,31800000.0
2005-05-09 22:57:00,2.26998,2.27043,2.26992,2.27037,42700000.0
2005-05-09 22:58:00,2.27016,2.27044,2.26993,2.27032,38800000.0
2005-05-09 22:59:00,2.27012,2.27065,2.27004,2.27065,36200000.0
2005-05-09 23:00:00,2.27007,2.27056,2.26998,2.27018,39600000.0
2005-05-09 23:01:00,2.27024,2.27048,2.26987,2.27004,36300000.0
2005-05-09 23:02:00,2.27017,2.27047,2.2696,2.27047,23300000.0
2005-05-09 23:03:00,2.27027,2.27038,2.26976,2.27008,54200000.0
2005-05-09 23:04:00,2.26988,2.27011,2.2694,2.2694,53800000.0
2005-05-09 23:05:00,2.26995,2.27021,2.26971,2.26974,39100000.0
2005-05-09 23:06:00,2.26996,2.27005,2.26953,2.26968,45000000.0
2005-05-09 23:07:00,2.26983,2.26989,2.26934,2.26971,35900000.0
2005-05-09 23:08:00,2.27022,2.27022,2.26938,2.26971,29000000.0
2005-05-09 23:09:00,2.26978,2.26978,2.2692,2.26933,29700000.0
2005-05-09 23:10:00,2.26861,2.26978,2.26861,2.26965,37100000.0
2005-05-09 23:11:00,2.26902,2.26928,2.26864,2.26877,43600000.0
2005-05-09 23:12:00,2.26902,2.26953,2.26897,2.26953,28200000.0
2005-05-09 23:13:00,2.26871,2.26882,2.26805,2.26826,17800000.0
2005-05-09 23:14:00,2.26805,2.26832,2.26774,2.26801,40200000.0
2005-05-09 23:15:00,2.26903,2.26921,2.26851,2.26916,37400000.0
2005-05-09 23:16:00,2.26942,2.26943,2.26889,2.26906,39900000.0
2005-05-09 23:17:00,2.26924,2.26957,2.26913,2.26935,39300000.0
2005-05-09 23:18:00,2.26965,2.26979,2.269,2.269,26800000.0
2005-05-09 23:19:00,2.269,2.26948,2.269,2.26913,43800000.0
2005-05-09 23:20:00,2.26891,2.26894,2.26865,2.26867,35600000.0
2005-05-09 23:21:00,2.26888,2.2697,2.26887,2.2695,34500000.0
2005-05-09 23:22:00,2.2695,2.26985,2.26929,2.26985,43000001.0
2005-05-09 23:23:00,2.26991,2.27008,2.26949,2.26971,35800000.0
2005-05-09 23:24:00,2.26964,2.26965,2.26935,2.26947,45500000.0
2005-05-09 23:25:00,2.26953,2.26971,2.26915,2.2694,81900000.0
2005-05-09 23:26:00,2.26937,2.26995,2.26922,2.26935,39700000.0
2005-05-09 23:27:00,2.2693,2.2699,2.26929,2.26986,47900000.0
2005-05-09 23:28:00,2.26971,2.26976,2.26945,2.26945,43900000.0
2005-05-09 23:29:00,2.26937,2.26964,2.26937,2.26959,50700000.0
2005-05-09 23:30:00,2.26962,2.26962,2.26892,2.26895,41600000.0
2005-05-09 23:31:00,2.26941,2.26956,2.26902,2.26951,35700000.0
2005-05-09 23:32:00,2.26936,2.26993,2.26915,2.26967,32900000.0
2005-05-09 23:33:00,2.26931,2.26956,2.26892,2.26908,42300000.0
2005-05-09 23:34:00,2.26918,2.26918,2.26876,2.26902,42000000.0
2005-05-09 23:35:00,2.26875,2.26889,2.26859,2.26875,40600000.0
2005-05-09 23:36:00,2.26883,2.26896,2.26848,2.26848,26700000.0
2005-05-09 23:37:00,2.26857,2.26887,2.26854,2.26887,29400000.0
2005-05-09 23:38:00,2.26872,2.26889,2.26852,2.26865,68400000.0
2005-05-09 23:39:00,2.26863,2.26878,2.26839,2.26858,44400000.0
2005-05-09 23:40:00,2.2687,2.2687,2.26803,2.26805,55700000.0
2005-05-09 23:41:00,2.26805,2.26859,2.26805,2.26853,42600000.0
2005-05-09 23:42:00,2.26855,2.26857,2.26796,2.26835,32900000.0
2005-05-09 23:43:00,2.26855,2.26857,2.26838,2.26851,26000000.0
2005-05-09 23:44:00,2.26857,2.26869,2.26819,2.26819,41500000.0
2005-05-09 23:45:00,2.26838,2.26893,2.26838,2.26893,52300000.0
2005-05-09 23:46:00,2.26872,2.26888,2.26839,2.26888,42600000.0
2005-05-09 23:47:00,2.26855,2.26888,2.26847,2.26865,23100000.0
2005-05-09 23:48:00,2.2687,2.26888,2.26836,2.26888,46400000.0
2005-05-09 23:49:00,2.26888,2.26898,2.26859,2.26878,36000000.0
2005-05-09 23:50:00,2.26865,2.26916,2.26865,2.26905,42500000.0
2005-05-09 23:51:00,2.26903,2.2692,2.26885,2.26891,44300000.0
2005-05-09 23:52:00,2.26863,2.26924,2.26836,2.26914,16300000.0
2005-05-09 23:53:00,2.26881,2.26922,2.2688,2.26899,20600000.0
2005-05-09 23:54:00,2.26896,2.26908,2.26881,2.26895,17900000.0
2005-05-09 23:55:00,2.26879,2.26913,2.26879,2.26893,38800000.0
2005-05-09 23:56:00,2.26894,2.26922,2.26874,2.26874,26900000.0
2005-05-09 23:57:00,2.26905,2.26939,2.26895,2.26907,40600000.0
2005-05-09 23:58:00,2.26924,2.26954,2.26893,2.26954,62800000.0
2005-05-09 23:59:00,2.26948,2.26963,2.26894,2.26899,37900000.0
2005-05-10 00:00:00,2.26913,2.26936,2.26882,2.26895,58700000.0
2005-05-10 00:01:00,2.26917,2.26945,2.26905,2.26923,36100000.0
2005-05-10 00:02:00,2.26956,2.26985,2.26923,2.26955,67500000.0
2005-05-10 00:03:00,2.26939,2.26962,2.26934,2.26946,34600000.0
2005-05-10 00:04:00,2.26948,2.26983,2.26942,2.26945,39900000.0
2005-05-10 00:05:00,2.26959,2.2699,2.26955,2.26979,45300000.0
2005-05-10 00:06:00,2.26941,2.26972,2.26924,2.26954,47300000.0
2005-05-10 00:07:00,2.26938,2.26938,2.26889,2.26908,19300000.0
2005-05-10 00:08:00,2.26925,2.26944,2.26914,2.26914,22400000.0
2005-05-10 00:09:00,2.26918,2.2696,2.26918,2.26957,32000000.0
2005-05-10 00:10:00,2.26893,2.26963,2.26893,2.26915,45600000.0
2005-05-10 00:11:00,2.26952,2.26958,2.2691,2.2691,30100000.0
2005-05-10 00:12:00,2.2693,2.26965,2.26904,2.26933,40000001.0
2005-05-10 00:13:00,2.26956,2.26956,2.26905,2.26922,28600000.0
2005-05-10 00:14:00,2.26927,2.26932,2.2689,2.26903,43300000.0
2005-05-10 00:15:00,2.26908,2.26937,2.26889,2.26922,44500000.0
2005-05-10 00:16:00,2.26925,2.2697,2.26898,2.26966,54100000.0
2005-05-10 00:17:00,2.2692,2.26933,2.26857,2.26859,30600000.0
2005-05-10 00:18:00,2.26907,2.26928,2.26883,2.26919,18000000.0
2005-05-10 00:19:00,2.2692,2.26934,2.26893,2.26916,23600000.0
2005-05-10 00:20:00,2.26911,2.26933,2.26893,2.26923,45700000.0
2005-05-10 00:21:00,2.26941,2.27002,2.26937,2.26989,49200000.0
2005-05-10 00:22:00,2.26969,2.26987,2.26964,2.26975,44000000.0
2005-05-10 00:23:00,2.26912,2.26967,2.26904,2.26924,62600000.0
2005-05-10 00:24:00,2.26879,2.26967,2.26879,2.26935,32100000.0
2005-05-10 00:25:00,2.26926,2.26967,2.26922,2.26947,19000000.0
2005-05-10 00:26:00,2.26956,2.26982,2.26936,2.26975,42500000.0
2005-05-10 00:27:00,2.26961,2.26978,2.26944,2.26968,23700000.0
2005-05-10 00:28:00,2.26951,2.26982,2.26936,2.2695,57400000.0
2005-05-10 00:29:00,2.2696,2.26992,2.26936,2.2694,28500000.0
2005-05-10 00:30:00,2.26967,2.27002,2.2696,2.26981,20400000.0
2005-05-10 00:31:00,2.26966,2.26989,2.26946,2.26989,24200000.0
2005-05-10 00:32:00,2.26987,2.26988,2.26947,2.26972,31800000.0
2005-05-10 00:33:00,2.26975,2.2699,2.26936,2.26973,42800001.0
2005-05-10 00:34:00,2.26959,2.26999,2.26959,2.2697,23100000.0
2005-05-10 00:35:00,2.26953,2.26996,2.26953,2.26988,46200000.0
2005-05-10 00:36:00,2.26937,2.2698,2.26937,2.26975,32800000.0
2005-05-10 00:37:00,2.26945,2.26985,2.26933,2.26965,43600000.0
2005-05-10 00:38:00,2.26989,2.26989,2.26928,2.26963,40700001.0
2005-05-10 00:39:00,2.26953,2.2697,2.2693,2.26938,30400000.0
2005-05-10 00:40:00,2.26968,2.26982,2.26933,2.26961,32800000.0
2005-05-10 00:41:00,2.27009,2.27009,2.26936,2.26954,22700000.0
2005-05-10 00:42:00,2.26965,2.26965,2.26908,2.26908,32200000.0
2005-05-10 00:43:00,2.26963,2.26963,2.26902,2.26907,18200000.0
2005-05-10 00:44:00,2.26921,2.26938,2.26889,2.26925,32100000.0
2005-05-10 00:45:00,2.26919,2.26927,2.26889,2.26898,44200000.0
2005-05-10 00:46:00,2.26916,2.26936,2.26916,2.26927,31000000.0
2005-05-10 00:47:00,2.26919,2.26939,2.26905,2.26905,33100000.0
2005-05-10 00:48:00,2.2688,2.26904,2.2686,2.26896,41000000.0
2005-05-10 00:49:00,2.26917,2.26933,2.26906,2.26924,40400000.0
2005-05-10 00:50:00,2.269,2.26928,2.26886,2.26896,31000000.0
2005-05-10 00:51:00,2.26925,2.26931,2.26889,2.26918,26300000.0
2005-05-10 00:52:00,2.26918,2.26953,2.26895,2.26899,39499999.0
2005-05-10 00:53:00,2.26906,2.26936,2.26876,2.26878,38200000.0
2005-05-10 00:54:00,2.26947,2.26961,2.269,2.269,24700000.0
2005-05-10 00:55:00,2.2694,2.26967,2.26876,2.26877,35400000.0
2005-05-10 00:56:00,2.26993,2.2703,2.26951,2.26955,24600000.0
2005-05-10 00:57:00,2.26961,2.27021,2.26944,2.26944,38400000.0
2005-05-10 00:58:00,2.26912,2.26932,2.26895,2.26909,23800000.0
2005-05-10 00:59:00,2.26936,2.26958,2.26905,2.26933,41700000.0
2005-05-10 01:00:00,2.26926,2.26957,2.26907,2.26919,59000000.0
2005-05-10 01:01:00,2.26947,2.26953,2.26888,2.26895,36100000.0
2005-05-10 01:02:00,2.26875,2.26937,2.26855,2.26897,46800000.0
2005-05-10 01:03:00,2.26855,2.26887,2.2684,2.26867,35400000.0
2005-05-10 01:04:00,2.26884,2.26912,2.26875,2.26893,17800000.0
2005-05-10 01:05:00,2.26866,2.26929,2.26845,2.26904,35300000.0
2005-05-10 01:06:00,2.26907,2.26919,2.26873,2.2691,25400000.0
2005-05-10 01:07:00,2.26905,2.26937,2.26885,2.26936,31200000.0
2005-05-10 01:08:00,2.26908,2.26927,2.26897,2.26904,31600000.0
2005-05-10 01:09:00,2.26932,2.26944,2.26904,2.26934,39200000.0
2005-05-10 01:10:00,2.26913,2.26943,2.26893,2.26907,47400000.0
2005-05-10 01:11:00,2.26901,2.26919,2.26898,2.26902,42700000.0
2005-05-10 01:12:00,2.2688,2.26918,2.26868,2.26904,31100000.0
2005-05-10 01:13:00,2.26885,2.26913,2.26855,2.26898,42500000.0
2005-05-10 01:14:00,2.26812,2.26909,2.26812,2.2689,22600000.0
2005-05-10 01:15:00,2.26902,2.26929,2.26887,2.26887,41700000.0
2005-05-10 01:16:00,2.26945,2.26945,2.26903,2.26918,24800000.0
2005-05-10 01:17:00,2.269,2.2696,2.26897,2.26942,41600000.0
2005-05-10 01:18:00,2.26894,2.2691,2.26864,2.269,36700000.0
2005-05-10 01:19:00,2.26899,2.26917,2.26876,2.26917,42700000.0
2005-05-10 01:20:00,2.26901,2.26915,2.26851,2.26856,39000000.0
2005-05-10 01:21:00,2.26915,2.26921,2.26835,2.26865,58600000.0
2005-05-10 01:22:00,2.26907,2.26918,2.26836,2.26845,35600000.0
2005-05-10 01:23:00,2.26889,2.26902,2.26863,2.26876,22900000.0
2005-05-10 01:24:00,2.26886,2.269,2.26822,2.26858,51000000.0
2005-05-10 01:25:00,2.26874,2.26883,2.26839,2.26881,52299999.0
2005-05-10 01:26:00,2.26874,2.26888,2.26831,2.26841,40700000.0
2005-05-10 01:27:00,2.26828,2.26869,2.26812,2.26849,51300000.0
2005-05-10 01:28:00,2.26786,2.26825,2.26765,2.26765,46600000.0
2005-05-10 01:29:00,2.26791,2.26848,2.26778,2.2684,44600000.0
2005-05-10 01:30:00,2.26826,2.26848,2.26799,2.26815,28700000.0
2005-05-10 01:31:00,2.26835,2.26867,2.26814,2.26815,35700000.0
2005-05-10 01:32:00,2.26816,2.26823,2.26781,2.268,34000000.0
2005-05-10 01:33:00,2.26796,2.26819,2.26783,2.26791,38800000.0
2005-05-10 01:34:00,2.2678,2.26794,2.26738,2.26738,43900000.0
2005-05-10 01:35:00,2.2675,2.26772,2.26712,2.2675,39000000.0
2005-05-10 01:36:00,2.26761,2.26761,2.26721,2.26759,29400000.0
2005-05-10 01:37:00,2.26751,2.2676,2.26712,2.26718,26800000.0
2005-05-10 01:38:00,2.26733,2.26749,2.2672,2.26749,47000001.0
2005-05-10 01:39:00,2.26746,2.26775,2.26734,2.26737,31400000.0
2005-05-10 01:40:00,2.26762,2.26771,2.26742,2.26762,29600000.0
2005-05-10 01:41:00,2.26759,2.26785,2.26754,2.26783,43000000.0
2005-05-10 01:42:00,2.26733,2.26793,2.26733,2.26765,28000000.0
2005-05-10 01:43:00,2.26768,2.26791,2.26752,2.26761,34200000.0
2005-05-10 01:44:00,2.26774,2.26786,2.2676,2.2676,57000000.0
2005-05-10 01:45:00,2.26738,2.26775,2.26736,2.26766,62800000.0
2005-05-10 01:46:00,2.2675,2.26792,2.2675,2.26765,20900000.0
2005-05-10 01:47:00,2.26754,2.26786,2.26733,2.26786,46900000.0
2005-05-10 01:48:00,2.2679,2.26815,2.26768,2.26778,52700000.0
2005-05-10 01:49:00,2.26788,2.26794,2.26772,2.26777,33100000.0
2005-05-10 01:50:00,2.26771,2.2681,2.26771,2.26806,28800000.0
2005-05-10 01:51:00,2.268,2.268,2.26763,2.26768,17100000.0
2005-05-10 01:52:00,2.26747,2.26817,2.26746,2.26777,39200000.0
2005-05-10 01:53:00,2.2675,2.26806,2.2675,2.26805,54000000.0
2005-05-10 01:54:00,2.2676,2.26789,2.2676,2.26775,41200000.0
2005-05-10 01:55:00,2.26769,2.2681,2.26769,2.26769,31700000.0
2005-05-10 01:56:00,2.26777,2.26808,2.26764,2.26802,28300000.0
2005-05-10 01:57:00,2.26811,2.2682,2.26779,2.26794,39100000.0
2005-05-10 01:58:00,2.26821,2.26828,2.26799,2.26804,24600000.0
2005-05-10 01:59:00,2.268,2.26818,2.2678,2.26786,31800000.0
2005-05-10 02:00:00,2.26784,2.2681,2.26784,2.26798,60300000.0
2005-05-10 02:01:00,2.2678,2.26824,2.26777,2.26779,25800000.0
2005-05-10 02:02:00,2.26775,2.26792,2.26747,2.26778,28600000.0
2005-05-10 02:03:00,2.26786,2.26815,2.26786,2.26802,49100000.0
2005-05-10 02:04:00,2.26767,2.26836,2.26767,2.26836,45700000.0
2005-05-10 02:05:00,2.26845,2.26855,2.26785,2.26855,43300000.0
2005-05-10 02:06:00,2.26798,2.26819,2.26789,2.26818,15100000.0
2005-05-10 02:07:00,2.26791,2.26818,2.2678,2.26809,34300000.0
2005-05-10 02:08:00,2.26802,2.26831,2.26779,2.26826,38000000.0
2005-05-10 02:09:00,2.26818,2.2683,2.2678,2.26806,15900000.0
2005-05-10 02:10:00,2.26793,2.26793,2.26739,2.26757,49900000.0
2005-05-10 02:11:00,2.26757,2.2681,2.26749,2.2681,59800000.0
2005-05-10 02:12:00,2.26823,2.26873,2.26811,2.26873,29100000.0
2005-05-10 02:13:00,2.26786,2.26831,2.26769,2.26825,23100000.0
2005-05-10 02:14:00,2.26834,2.26839,2.26791,2.26803,57700000.0
2005-05-10 02:15:00,2.26824,2.26832,2.26782,2.26806,42100000.0
2005-05-10 02:16:00,2.26816,2.26862,2.26806,2.26814,57900000.0
2005-05-10 02:17:00,2.26769,2.2684,2.26769,2.26836,48100001.0
2005-05-10 02:18:00,2.26846,2.26861,2.26835,2.26858,45800000.0
2005-05-10 02:19:00,2.2684,2.26856,2.26824,2.26835,28300000.0
2005-05-10 02:20:00,2.26833,2.26849,2.26822,2.26849,14900000.0
2005-05-10 02:21:00,2.2686,2.26861,2.26807,2.26817,18400000.0
2005-05-10 02:22:00,2.26841,2.26864,2.26838,2.26856,26200000.0
2005-05-10 02:23:00,2.26856,2.2687,2.26844,2.26847,40100000.0
2005-05-10 02:24:00,2.26859,2.26868,2.26824,2.2685,46500000.0
2005-05-10 02:25:00,2.2685,2.26871,2.26818,2.26818,45800000.0
2005-05-10 02:26:00,2.26859,2.2686,2.26819,2.26821,42900000.0
2005-05-10 02:27:00,2.26812,2.26851,2.26812,2.26825,38600000.0
2005-05-10 02:28:00,2.2684,2.26859,2.26813,2.26814,23600000.0
2005-05-10 02:29:00,2.26851,2.26873,2.26802,2.26802,52100000.0
2005-05-10 02:30:00,2.26848,2.26848,2.26818,2.26838,20000000.0
2005-05-10 02:31:00,2.26801,2.26859,2.26785,2.26859,28900000.0
2005-05-10 02:32:00,2.26851,2.26857,2.26792,2.26825,41300000.0
2005-05-10 02:33:00,2.26806,2.26851,2.26801,2.26851,24000000.0
2005-05-10 02:34:00,2.26842,2.26865,2.26816,2.2683,34800000.0
2005-05-10 02:35:00,2.26817,2.26853,2.26808,2.26826,23900000.0
2005-05-10 02:36:00,2.26832,2.26846,2.26818,2.26838,34100000.0
2005-05-10 02:37:00,2.26841,2.26859,2.26823,2.26825,51400000.0
2005-05-10 02:38:00,2.26854,2.26864,2.26824,2.26827,28100000.0
2005-05-10 02:39:00,2.26796,2.26846,2.26781,2.26839,43200000.0
2005-05-10 02:40:00,2.26857,2.26883,2.26849,2.26849,26900000.0
2005-05-10 02:41:00,2.26866,2.26898,2.26853,2.26894,28800000.0
2005-05-10 02:42:00,2.26889,2.26904,2.26847,2.26886,19000000.0
2005-05-10 02:43:00,2.26865,2.26913,2.26861,2.2689,29200000.0
2005-05-10 02:44:00,2.26897,2.26897,2.26859,2.26888,55199999.0
2005-05-10 02:45:00,2.26922,2.26932,2.26868,2.2693,36200000.0
2005-05-10 02:46:00,2.26932,2.26943,2.26898,2.26923,64200000.0
2005-05-10 02:47:00,2.26916,2.26949,2.26884,2.26901,42000000.0
2005-05-10 02:48:00,2.26913,2.2696,2.26891,2.26943,33000000.0
2005-05-10 02:49:00,2.26933,2.26967,2.26918,2.26949,43900000.0
2005-05-10 02:50:00,2.26951,2.26965,2.26931,2.26958,23400000.0
2005-05-10 02:51:00,2.26955,2.26992,2.26942,2.26986,33900000.0
2005-05-10 02:52:00,2.2696,2.26973,2.26915,2.26964,32300000.0
2005-05-10 02:53:00,2.26948,2.27009,2.26929,2.27006,46400000.0
2005-05-10 02:54:00,2.26989,2.26998,2.26935,2.26937,17700000.0
2005-05-10 02:55:00,2.26969,2.26987,2.26939,2.26955,32400000.0
2005-05-10 02:56:00,2.26917,2.26949,2.26903,2.26938,19300000.0
2005-05-10 02:57:00,2.26938,2.27002,2.26924,2.26976,25900000.0
2005-05-10 02:58:00,2.2699,2.27002,2.26919,2.26939,24700000.0
2005-05-10 02:59:00,2.26964,2.26987,2.26914,2.26924,47100000.0
2005-05-10 03:00:00,2.26928,2.26992,2.26928,2.2697,23900000.0
2005-05-10 03:01:00,2.26952,2.26981,2.26929,2.26964,47400000.0
2005-05-10 03:02:00,2.26961,2.2698,2.2692,2.26951,30600000.0
2005-05-10 03:03:00,2.26935,2.2697,2.26928,2.26943,23700000.0
2005-05-10 03:04:00,2.26946,2.26994,2.26946,2.26978,32800000.0
2005-05-10 03:05:00,2.2697,2.2699,2.26919,2.26919,42100000.0
2005-05-10 03:06:00,2.2696,2.26977,2.26905,2.2691,28600000.0
2005-05-10 03:07:00,2.26915,2.26941,2.26895,2.26921,38600000.0
2005-05-10 03:08:00,2.26949,2.26956,2.26903,2.26921,48000000.0
2005-05-10 03:09:00,2.26929,2.26948,2.26871,2.26871,14000000.0
2005-05-10 03:10:00,2.26874,2.26936,2.26871,2.26928,31600000.0
2005-05-10 03:11:00,2.26952,2.26952,2.26884,2.26905,68100000.0
2005-05-10 03:12:00,2.26877,2.26903,2.26871,2.269,34400000.0
2005-05-10 03:13:00,2.2688,2.26904,2.26862,2.269,45700000.0
2005-05-10 03:14:00,2.26881,2.26917,2.26865,2.2689,19400000.0
2005-05-10 03:15:00,2.26884,2.26913,2.26865,2.26875,41500000.0
2005-05-10 03:16:00,2.26882,2.26897,2.26863,2.26873,30400000.0
2005-05-10 03:17:00,2.26906,2.26906,2.26833,2.26865,71500000.0
2005-05-10 03:18:00,2.26838,2.26868,2.2683,2.26868,33900000.0
2005-05-10 03:19:00,2.26858,2.26897,2.26837,2.26897,46600000.0
2005-05-10 03:20:00,2.26873,2.26909,2.26859,2.26886,60399999.0
2005-05-10 03:21:00,2.26892,2.26896,2.26805,2.26805,51300000.0
2005-05-10 03:22:00,2.26855,2.26918,2.26841,2.26918,39200000.0
2005-05-10 03:23:00,2.2688,2.26893,2.26863,2.26884,25100000.0
2005-05-10 03:24:00,2.26909,2.26927,2.26882,2.26915,28300000.0
2005-05-10 03:25:00,2.26907,2.26935,2.26883,2.26931,58700000.0
2005-05-10 03:26:00,2.26906,2.26919,2.26889,2.26895,16400000.0
2005-05-10 03:27:00,2.26889,2.26894,2.26829,2.26894,44600000.0
2005-05-10 03:28:00,2.26907,2.26907,2.26868,2.26885,33800000.0
2005-05-10 03:29:00,2.2686,2.26905,2.2683,2.26905,13800000.0
2005-05-10 03:30:00,2.26862,2.26881,2.26844,2.26861,27100000.0
2005-05-10 03:31:00,2.26884,2.26884,2.26824,2.26824,20200000.0
2005-05-10 03:32:00,2.26859,2.26859,2.26792,2.26857,28400000.0
2005-05-10 03:33:00,2.26819,2.26877,2.26819,2.26844,33000000.0
2005-05-10 03:34:00,2.26819,2.26827,2.26787,2.26803,35900000.0
2005-05-10 03:35:00,2.26825,2.2685,2.26799,2.26812,34200000.0
2005-05-10 03:36:00,2.26852,2.2687,2.2683,2.26856,41000000.0
2005-05-10 03:37:00,2.26838,2.26902,2.26827,2.26902,37600000.0
2005-05-10 03:38:00,2.2688,2.26903,2.26835,2.26883,32300000.0
2005-05-10 03:39:00,2.26853,2.26888,2.26845,2.26887,36300000.0
2005-05-10 03:40:00,2.26886,2.26914,2.26853,2.26858,41100000.0
2005-05-10 03:41:00,2.26888,2.26921,2.26888,2.26914,37900000.0
2005-05-10 03:42:00,2.26938,2.26949,2.26889,2.26915,42500000.0
2005-05-10 03:43:00,2.2693,2.2693,2.26886,2.26887,21300000.0
2005-05-10 03:44:00,2.26877,2.26891,2.26859,2.26881,38100000.0
2005-05-10 03:45:00,2.26852,2.26886,2.26834,2.26875,44700000.0
2005-05-10 03:46:00,2.26895,2.26914,2.26862,2.26862,40300000.0
2005-05-10 03:47:00,2.26857,2.26899,2.26848,2.26853,66200000.0
2005-05-10 03:48:00,2.26939,2.26939,2.26878,2.26899,55700000.0
2005-05-10 03:49:00,2.26882,2.2691,2.26882,2.26902,33400000.0
2005-05-10 03:50:00,2.26891,2.26899,2.26861,2.26891,27200000.0
2005-05-10 03:51:00,2.26875,2.2688,2.26824,2.2688,37100000.0
2005-05-10 03:52:00,2.26872,2.26891,2.26847,2.26888,51400000.0
2005-05-10 03:53:00,2.26875,2.2689,2.26828,2.26872,26200000.0
2005-05-10 03:54:00,2.26877,2.26882,2.26845,2.26859,16000000.0
2005-05-10 03:55:00,2.26902,2.26902,2.26802,2.2682,51300000.0
2005-05-10 03:56:00,2.26867,2.26876,2.26802,2.26849,52500000.0
2005-05-10 03:57:00,2.26825,2.26882,2.26825,2.26839,41600000.0
2005-05-10 03:58:00,2.26823,2.26864,2.26799,2.26864,35900000.0
2005-05-10 03:59:00,2.26813,2.26858,2.26795,2.26847,56100001.0
2005-05-10 04:00:00,2.26809,2.26869,2.26791,2.26852,63500000.0
2005-05-10 04:01:00,2.26813,2.26841,2.26799,2.26807,38800000.0
2005-05-10 04:02:00,2.26868,2.26875,2.2685,2.26851,37800000.0
2005-05-10 04:03:00,2.26832,2.26832,2.26753,2.26753,20900000.0
2005-05-10 04:04:00,2.26807,2.26808,2.26752,2.26763,36400000.0
2005-05-10 04:05:00,2.268,2.26805,2.26771,2.26784,22800000.0
2005-05-10 04:06:00,2.26788,2.26822,2.26775,2.26808,43300000.0
2005-05-10 04:07:00,2.26816,2.26835,2.26806,2.2682,38000000.0
2005-05-10 04:08:00,2.26843,2.26897,2.26831,2.2688,31800000.0
2005-05-10 04:09:00,2.26857,2.26857,2.26823,2.26823,5500000.0
2005-05-10 04:10:00,2.26845,2.2686,2.26827,2.26836,43700000.0
2005-05-10 04:11:00,2.26825,2.26861,2.26811,2.26861,30400000.0
2005-05-10 04:12:00,2.26854,2.26871,2.26821,2.26859,38700000.0
2005-05-10 04:13:00,2.2687,2.26872,2.2685,2.26864,30100000.0
2005-05-10 04:14:00,2.26918,2.26918,2.26849,2.2688,32600000.0
2005-05-10 04:15:00,2.2687,2.26901,2.26856,2.2687,44500000.0
2005-05-10 04:16:00,2.26868,2.26868,2.26829,2.26847,21000000.0
2005-05-10 04:17:00,2.26867,2.26877,2.26838,2.26838,25100000.0
2005-05-10 04:18:00,2.26858,2.26873,2.26846,2.26865,39700001.0
2005-05-10 04:19:00,2.26842,2.26857,2.26818,2.26852,29800000.0
2005-05-10 04:20:00,2.2687,2.26887,2.26825,2.26858,43500000.0
2005-05-10 04:21:00,2.2685,2.26877,2.26816,2.26877,33600000.0
2005-05-10 04:22:00,2.26865,2.26874,2.26822,2.26822,48400000.0
2005-05-10 04:23:00,2.26839,2.26869,2.26826,2.26869,25100000.0
2005-05-10 04:24:00,2.26866,2.26913,2.26864,2.26879,48600000.0
2005-05-10 04:25:00,2.26888,2.26933,2.26881,2.269,41600000.0
2005-05-10 04:26:00,2.26922,2.26944,2.26922,2.26932,55099999.0
2005-05-10 04:27:00,2.26936,2.26947,2.26907,2.26911,40800000.0
2005-05-10 04:28:00,2.26911,2.26923,2.26888,2.26918,17600000.0
2005-05-10 04:29:00,2.26947,2.26948,2.26904,2.26921,54200000.0
2005-05-10 04:30:00,2.2691,2.26936,2.26865,2.26865,49100000.0
2005-05-10 04:31:00,2.26899,2.26904,2.26849,2.26861,35200000.0
2005-05-10 04:32:00,2.26859,2.26887,2.26838,2.26862,25400000.0
2005-05-10 04:33:00,2.26874,2.26939,2.26874,2.26938,16000000.0
2005-05-10 04:34:00,2.26911,2.26924,2.26892,2.269,22800000.0
2005-05-10 04:35:00,2.26909,2.26909,2.26852,2.26876,27200000.0
2005-05-10 04:36:00,2.2689,2.26896,2.26848,2.26848,34100000.0
2005-05-10 04:37:00,2.26902,2.26945,2.26895,2.26919,54000000.0
2005-05-10 04:38:00,2.26884,2.26909,2.26882,2.26885,47200000.0
2005-05-10 04:39:00,2.26928,2.26936,2.26892,2.26936,59600000.0
2005-05-10 04:40:00,2.26881,2.26913,2.26881,2.26904,40800000.0
2005-05-10 04:41:00,2.26916,2.26916,2.26854,2.26879,40100000.0
2005-05-10 04:42:00,2.26873,2.2693,2.26844,2.26844,41100000.0
2005-05-10 04:43:00,2.26906,2.26906,2.26884,2.26895,27400000.0
2005-05-10 04:44:00,2.26876,2.2693,2.26876,2.26914,48200000.0
2005-05-10 04:45:00,2.2692,2.2692,2.26873,2.2689,20600000.0
2005-05-10 04:46:00,2.26855,2.26891,2.26855,2.26888,40800000.0
2005-05-10 04:47:00,2.26899,2.26906,2.26833,2.26833,20400000.0
2005-05-10 04:48:00,2.26887,2.26889,2.2685,2.2685,28800000.0
2005-05-10 04:49:00,2.2689,2.26908,2.26846,2.26882,27400000.0
2005-05-10 04:50:00,2.26893,2.26966,2.26891,2.26966,30300000.0
2005-05-10 04:51:00,2.26979,2.27001,2.26954,2.27,39400000.0
2005-05-10 04:52:00,2.2698,2.26996,2.26956,2.26996,17500000.0
2005-05-10 04:53:00,2.27013,2.27018,2.26955,2.26978,49800000.0
2005-05-10 04:54:00,2.26983,2.26996,2.2697,2.26985,24100000.0
2005-05-10 04:55:00,2.27004,2.27015,2.26948,2.26968,32400000.0
2005-05-10 04:56:00,2.26975,2.27009,2.2695,2.2695,49000000.0
2005-05-10 04:57:00,2.27007,2.2702,2.26972,2.26978,60200000.0
2005-05-10 04:58:00,2.26942,2.26965,2.26925,2.26928,23500000.0
2005-05-10 04:59:00,2.26935,2.26954,2.26906,2.26939,18800000.0
2005-05-10 05:00:00,2.26966,2.26978,2.26931,2.26943,34000000.0
2005-05-10 05:01:00,2.2695,2.26981,2.26939,2.2696,19800000.0
2005-05-10 05:02:00,2.26933,2.26998,2.2692,2.26994,35300000.0
2005-05-10 05:03:00,2.26987,2.27011,2.26979,2.27002,38800000.0
2005-05-10 05:04:00,2.26991,2.26999,2.26955,2.26959,34300000.0
2005-05-10 05:05:00,2.27001,2.27018,2.26967,2.26992,40000000.0
2005-05-10 05:06:00,2.26993,2.27032,2.26972,2.27022,32400000.0
2005-05-10 05:07:00,2.2701,2.27045,2.26998,2.27035,27200000.0
2005-05-10 05:08:00,2.27024,2.27024,2.26959,2.26991,40700000.0
2005-05-10 05:09:00,2.26968,2.26995,2.26956,2.26983,51500000.0
2005-05-10 05:10:00,2.26974,2.26992,2.2694,2.2694,26600000.0
2005-05-10 05:11:00,2.26959,2.26993,2.26959,2.2698,21200000.0
2005-05-10 05:12:00,2.26976,2.27003,2.26968,2.27003,32000000.0
2005-05-10 05:13:00,2.27021,2.27045,2.27006,2.27028,40800000.0
2005-05-10 05:14:00,2.27054,2.27054,2.27025,2.27039,37200000.0
2005-05-10 05:15:00,2.27037,2.2707,2.26986,2.2707,30100000.0
2005-05-10 05:16:00,2.27027,2.27062,2.27017,2.27044,41800000.0
2005-05-10 05:17:00,2.27027,2.2704,2.26987,2.27006,27300000.0
2005-05-10 05:18:00,2.27023,2.27053,2.27023,2.27034,33400000.0
2005-05-10 05:19:00,2.27029,2.27055,2.27011,2.27043,52700000.0
2005-05-10 05:20:00,2.27046,2.27068,2.27007,2.27042,41200000.0
2005-05-10 05:21:00,2.2703,2.27067,2.2703,2.27034,84600000.0
2005-05-10 05:22:00,2.27031,2.27054,2.27019,2.27042,20700000.0
2005-05-10 05:23:00,2.27015,2.27077,2.26994,2.27066,29000000.0
2005-05-10 05:24:00,2.27065,2.27077,2.27021,2.2703,25000000.0
2005-05-10 05:25:00,2.27058,2.27088,2.27046,2.27046,30900000.0
2005-05-10 05:26:00,2.27037,2.27057,2.27026,2.27055,37700000.0
2005-05-10 05:27:00,2.27038,2.27051,2.2701,2.27044,39100000.0
2005-05-10 05:28:00,2.27011,2.27042,2.26997,2.27031,32400000.0
2005-05-10 05:29:00,2.27028,2.27066,2.27023,2.27045,31200000.0
2005-05-10 05:30:00,2.27055,2.27055,2.27007,2.27038,36700000.0
2005-05-10 05:31:00,2.27027,2.27061,2.27027,2.27056,30100000.0
2005-05-10 05:32:00,2.27039,2.2705,2.27002,2.2704,38100000.0
2005-05-10 05:33:00,2.27015,2.27071,2.27015,2.27062,38400000.0
2005-05-10 05:34:00,2.27013,2.2706,2.26998,2.2706,31700000.0
2005-05-10 05:35:00,2.27057,2.27075,2.27027,2.27033,32300000.0
2005-05-10 05:36:00,2.27074,2.27074,2.27021,2.27021,36800000.0
2005-05-10 05:37:00,2.27035,2.2705,2.27022,2.27049,61600000.0
2005-05-10 05:38:00,2.2701,2.27033,2.26994,2.26997,40200000.0
2005-05-10 05:39:00,2.27016,2.27029,2.26979,2.27015,25600000.0
2005-05-10 05:40:00,2.27016,2.27042,2.26978,2.26978,54699999.0
2005-05-10 05:41:00,2.2698,2.27027,2.26959,2.27024,36600000.0
2005-05-10 05:42:00,2.2698,2.27021,2.26956,2.27003,29600000.0
2005-05-10 05:43:00,2.27006,2.2704,2.2699,2.27016,39200000.0
2005-05-10 05:44:00,2.27049,2.27049,2.27,2.27015,64000000.0
2005-05-10 05:45:00,2.27014,2.27025,2.26978,2.26981,22500000.0
2005-05-10 05:46:00,2.26983,2.27036,2.26983,2.27009,40000000.0
2005-05-10 05:47:00,2.26975,2.27021,2.26953,2.27021,29000000.0
2005-05-10 05:48:00,2.27017,2.27017,2.26962,2.26989,48600000.0
2005-05-10 05:49:00,2.26991,2.27001,2.26979,2.27,36800000.0
2005-05-10 05:50:00,2.2696,2.27001,2.2696,2.26992,32200000.0
2005-05-10 05:51:00,2.26946,2.27008,2.26945,2.26972,38600000.0
2005-05-10 05:52:00,2.27008,2.27016,2.26972,2.26984,63100000.0
2005-05-10 05:53:00,2.26989,2.27006,2.26976,2.27002,62400000.0
2005-05-10 05:54:00,2.26977,2.27002,2.26967,2.26967,21900000.0
2005-05-10 05:55:00,2.26996,2.27012,2.26953,2.26968,41800000.0
2005-05-10 05:56:00,2.26996,2.27,2.26959,2.26961,32200000.0
2005-05-10 05:57:00,2.26982,2.26992,2.26937,2.26969,36100000.0
2005-05-10 05:58:00,2.26977,2.27005,2.2696,2.2696,37200000.0
2005-05-10 05:59:00,2.26943,2.26987,2.26932,2.26983,33600000.0
2005-05-10 06:00:00,2.26997,2.26998,2.26959,2.26959,33400000.0
2005-05-10 06:01:00,2.26963,2.27033,2.26939,2.27033,14600000.0
2005-05-10 06:02:00,2.26946,2.27002,2.26946,2.26998,27200000.0
2005-05-10 06:03:00,2.26958,2.27009,2.26958,2.27006,40300000.0
2005-05-10 06:04:00,2.26969,2.26978,2.26949,2.26977,23000000.0
2005-05-10 06:05:00,2.26933,2.26957,2.26932,2.26955,41600000.0
2005-05-10 06:06:00,2.2696,2.26965,2.2693,2.26943,59400000.0
2005-05-10 06:07:00,2.26923,2.26963,2.26923,2.26941,22300000.0
2005-05-10 06:08:00,2.26926,2.26978,2.26914,2.26957,17900000.0
2005-05-10 06:09:00,2.26961,2.26984,2.26914,2.26914,18400000.0
2005-05-10 06:10:00,2.26967,2.26975,2.26925,2.26952,37600000.0
2005-05-10 06:11:00,2.26934,2.26978,2.26934,2.26969,35200000.0
2005-05-10 06:12:00,2.26927,2.26975,2.26909,2.26909,31100000.0
2005-05-10 06:13:00,2.26954,2.26973,2.2694,2.26963,39700000.0
2005-05-10 06:14:00,2.26938,2.26954,2.26902,2.26902,72500000.0
2005-05-10 06:15:00,2.26938,2.26964,2.26926,2.26945,30400000.0
2005-05-10 06:16:00,2.26955,2.26955,2.26905,2.26905,58500000.0
2005-05-10 06:17:00,2.26892,2.26949,2.26892,2.26942,51999999.0
2005-05-10 06:18:00,2.2695,2.26958,2.26913,2.26942,44900000.0
2005-05-10 06:19:00,2.26934,2.26936,2.26889,2.26889,26600000.0
2005-05-10 06:20:00,2.26905,2.26929,2.26871,2.26901,45400000.0
2005-05-10 06:21:00,2.26933,2.26966,2.26921,2.26942,47100000.0
2005-05-10 06:22:00,2.26987,2.26987,2.26932,2.26977,13600000.0
2005-05-10 06:23:00,2.26965,2.2699,2.26937,2.26972,39000000.0
2005-05-10 06:24:00,2.2697,2.26988,2.26934,2.26956,31300000.0
2005-05-10 06:25:00,2.26934,2.2699,2.26933,2.26965,26700000.0
2005-05-10 06:26:00,2.26974,2.26987,2.26948,2.26957,35300000.0
2005-05-10 06:27:00,2.26951,2.26997,2.269,2.26997,35400000.0
2005-05-10 06:28:00,2.27001,2.27011,2.26977,2.26988,18900000.0
2005-05-10 06:29:00,2.27007,2.27007,2.2696,2.26976,49500000.0
2005-05-10 06:30:00,2.2701,2.27027,2.26991,2.26991,25300000.0
2005-05-10 06:31:00,2.26983,2.27029,2.26945,2.27029,51400000.0
2005-05-10 06:32:00,2.27053,2.27053,2.2695,2.26957,43900000.0
2005-05-10 06:33:00,2.27005,2.27005,2.26968,2.26973,28400000.0
2005-05-10 06:34:00,2.26978,2.26986,2.2695,2.26957,46900000.0
2005-05-10 06:35:00,2.26988,2.27004,2.26962,2.26976,26300000.0
2005-05-10 06:36:00,2.26974,2.26977,2.26952,2.26962,37100000.0
2005-05-10 06:37:00,2.26981,2.27004,2.26967,2.26981,72400000.0
2005-05-10 06:38:00,2.26975,2.26989,2.26958,2.26979,54000000.0
2005-05-10 06:39:00,2.2697,2.2699,2.26931,2.26947,24800000.0
2005-05-10 06:40:00,2.26964,2.26964,2.26871,2.26871,34400000.0
2005-05-10 06:41:00,2.26966,2.26967,2.26933,2.26949,31000000.0
2005-05-10 06:42:00,2.26964,2.26965,2.26941,2.26943,33900000.0
2005-05-10 06:43:00,2.2697,2.26976,2.26941,2.26951,37400000.0
2005-05-10 06:44:00,2.26983,2.26983,2.26925,2.26971,37300000.0
2005-05-10 06:45:00,2.26941,2.26971,2.26941,2.2695,35800000.0
2005-05-10 06:46:00,2.2691,2.26978,2.26892,2.26969,31000000.0
2005-05-10 06:47:00,2.26961,2.26978,2.2694,2.26945,29800000.0
2005-05-10 06:48:00,2.26982,2.2699,2.26959,2.26962,39100000.0
2005-05-10 06:49:00,2.26969,2.26981,2.26956,2.26973,27600000.0
2005-05-10 06:50:00,2.26974,2.27008,2.26972,2.27008,27600000.0
2005-05-10 06:51:00,2.27031,2.27037,2.26958,2.26993,41400000.0
2005-05-10 06:52:00,2.26982,2.27014,2.26969,2.26987,36900000.0
2005-05-10 06:53:00,2.26951,2.27013,2.26937,2.27013,52500000.0
2005-05-10 06:54:00,2.26967,2.27,2.26935,2.26985,40400000.0
2005-05-10 06:55:00,2.26919,2.26977,2.2691,2.26977,45100000.0
2005-05-10 06:56:00,2.26993,2.26993,2.26961,2.26978,33000000.0
2005-05-10 06:57:00,2.26982,2.26982,2.26935,2.26939,31400000.0
2005-05-10 06:58:00,2.26976,2.27008,2.26949,2.26982,46500000.0
2005-05-10 06:59:00,2.26974,2.27016,2.26937,2.27002,61300000.0
2005-05-10 07:00:00,2.26987,2.26993,2.26922,2.26937,40700000.0
2005-05-10 07:01:00,2.26957,2.27008,2.26932,2.27008,47300000.0
2005-05-10 07:02:00,2.26955,2.26964,2.26924,2.26946,26700000.0
2005-05-10 07:03:00,2.26904,2.26943,2.26861,2.26943,40000000.0
2005-05-10 07:04:00,2.27003,2.27012,2.26927,2.26973,30800000.0
2005-05-10 07:05:00,2.26925,2.2698,2.26905,2.2698,30500000.0
2005-05-10 07:06:00,2.26974,2.26981,2.26967,2.26981,31300000.0
2005-05-10 07:07:00,2.26982,2.26994,2.26957,2.26957,34200000.0
2005-05-10 07:08:00,2.26962,2.27005,2.26962,2.26975,23500000.0
2005-05-10 07:09:00,2.27007,2.27018,2.26987,2.2699,50500000.0
2005-05-10 07:10:00,2.27,2.27023,2.26979,2.26987,36600000.0
2005-05-10 07:11:00,2.26991,2.2702,2.26976,2.27015,38800000.0
2005-05-10 07:12:00,2.26978,2.27008,2.2696,2.26988,63100001.0
2005-05-10 07:13:00,2.27001,2.27023,2.26968,2.26968,35500000.0
2005-05-10 07:14:00,2.26961,2.2699,2.26961,2.26976,23400000.0
2005-05-10 07:15:00,2.26978,2.26997,2.26951,2.26993,39900000.0
2005-05-10 07:16:00,2.26968,2.27005,2.26968,2.26988,35000000.0
2005-05-10 07:17:00,2.27015,2.27021,2.26947,2.26959,45900000.0
2005-05-10 07:18:00,2.26962,2.2701,2.26962,2.26995,31600000.0
2005-05-10 07:19:00,2.27001,2.27013,2.26972,2.26972,33000000.0
2005-05-10 07:20:00,2.26982,2.26988,2.26961,2.26971,31700000.0
2005-05-10 07:21:00,2.27,2.27013,2.26955,2.27013,33900000.0
2005-05-10 07:22:00,2.26974,2.26996,2.2697,2.26978,29300000.0
2005-05-10 07:23:00,2.26964,2.27007,2.26949,2.26987,55200000.0
2005-05-10 07:24:00,2.26999,2.26999,2.26949,2.26973,64900000.0
2005-05-10 07:25:00,2.2699,2.27022,2.26977,2.26988,32800000.0
2005-05-10 07:26:00,2.27031,2.27039,2.27007,2.27021,33300000.0
2005-05-10 07:27:00,2.27002,2.27016,2.26981,2.27016,27800000.0
2005-05-10 07:28:00,2.26985,2.27007,2.26957,2.2696,41700000.0
2005-05-10 07:29:00,2.26975,2.26994,2.26945,2.26965,47000000.0
2005-05-10 07:30:00,2.26962,2.26962,2.26919,2.26946,24500000.0
2005-05-10 07:31:00,2.26952,2.26974,2.26942,2.2695,37600000.0
2005-05-10 07:32:00,2.26957,2.26966,2.26934,2.26959,41600000.0
2005-05-10 07:33:00,2.26933,2.26969,2.26926,2.26965,28700000.0
2005-05-10 07:34:00,2.26961,2.26999,2.26952,2.26977,29700000.0
2005-05-10 07:35:00,2.2698,2.2698,2.26942,2.26944,40300000.0
2005-05-10 07:36:00,2.26932,2.26951,2.26908,2.26927,38200000.0
2005-05-10 07:37:00,2.26911,2.26942,2.26885,2.26933,36000000.0
2005-05-10 07:38:00,2.26924,2.2699,2.26915,2.2699,39000000.0
2005-05-10 07:39:00,2.26976,2.26978,2.26931,2.26931,41400000.0
2005-05-10 07:40:00,2.26947,2.26962,2.2691,2.26942,26000000.0
2005-05-10 07:41:00,2.26911,2.26973,2.26895,2.26961,37100000.0
2005-05-10 07:42:00,2.26947,2.26971,2.26932,2.26958,41100000.0
2005-05-10 07:43:00,2.2693,2.26948,2.26909,2.26909,30700000.0
2005-05-10 07:44:00,2.26914,2.26933,2.26914,2.26928,47300000.0
2005-05-10 07:45:00,2.26914,2.26953,2.26905,2.26914,35700000.0
2005-05-10 07:46:00,2.26942,2.26951,2.26907,2.26925,42100000.0
2005-05-10 07:47:00,2.26947,2.26953,2.26911,2.26914,48000000.0
2005-05-10 07:48:00,2.26932,2.26946,2.26907,2.26928,35400000.0
2005-05-10 07:49:00,2.26928,2.26955,2.26928,2.26932,28100000.0
2005-05-10 07:50:00,2.26937,2.26937,2.26869,2.26869,33100000.0
2005-05-10 07:51:00,2.26919,2.2695,2.269,2.26935,35300000.0
2005-05-10 07:52:00,2.26959,2.26972,2.26922,2.26946,46100000.0
2005-05-10 07:53:00,2.26925,2.26963,2.2691,2.26962,27000000.0
2005-05-10 07:54:00,2.26933,2.26968,2.26922,2.26941,17200000.0
2005-05-10 07:55:00,2.26918,2.26937,2.26891,2.26897,42300000.0
2005-05-10 07:56:00,2.26884,2.26897,2.26812,2.26848,50100000.0
2005-05-10 07:57:00,2.26818,2.26849,2.26784,2.26836,28200000.0
2005-05-10 07:58:00,2.26812,2.26859,2.26809,2.26841,28000000.0
2005-05-10 07:59:00,2.26862,2.26863,2.26802,2.26811,33100000.0
2005-05-10 08:00:00,2.2685,2.2685,2.26764,2.26776,37300000.0
2005-05-10 08:01:00,2.2677,2.26807,2.26754,2.26769,39900000.0
2005-05-10 08:02:00,2.26774,2.26778,2.26735,2.26778,47600000.0
2005-05-10 08:03:00,2.26738,2.26779,2.26717,2.26778,31400000.0
2005-05-10 08:04:00,2.26768,2.26774,2.26705,2.26715,18900000.0
2005-05-10 08:05:00,2.26673,2.26717,2.26673,2.26701,32300000.0
2005-05-10 08:06:00,2.26692,2.26727,2.26678,2.26727,38400000.0
2005-05-10 08:07:00,2.2675,2.2675,2.26697,2.26708,23800000.0
2005-05-10 08:08:00,2.26703,2.26744,2.26679,2.26743,23500000.0
2005-05-10 08:09:00,2.26759,2.26759,2.26684,2.26711,55200000.0
2005-05-10 08:10:00,2.26698,2.26756,2.26697,2.26722,30000000.0
2005-05-10 08:11:00,2.26727,2.26742,2.26712,2.26718,36800000.0
2005-05-10 08:12:00,2.26718,2.26771,2.26718,2.26757,28800000.0
2005-05-10 08:13:00,2.26757,2.26761,2.26738,2.26747,38500000.0
2005-05-10 08:14:00,2.26766,2.26769,2.26739,2.26745,40500000.0
2005-05-10 08:15:00,2.26779,2.26795,2.26742,2.26769,50299999.0
2005-05-10 08:16:00,2.26742,2.2676,2.2671,2.26719,45700000.0
2005-05-10 08:17:00,2.26695,2.26705,2.26681,2.26686,20900000.0
2005-05-10 08:18:00,2.26655,2.26665,2.26598,2.26654,33200000.0
2005-05-10 08:19:00,2.2669,2.26714,2.26647,2.26671,28000000.0
2005-05-10 08:20:00,2.26675,2.2669,2.26628,2.26644,53800000.0
2005-05-10 08:21:00,2.26619,2.26635,2.266,2.26629,29600000.0
2005-05-10 08:22:00,2.266,2.26649,2.26594,2.26649,31700000.0
2005-05-10 08:23:00,2.26622,2.26658,2.26607,2.2662,53600000.0
2005-05-10 08:24:00,2.26593,2.2668,2.26587,2.26658,52200000.0
2005-05-10 08:25:00,2.26654,2.26674,2.26633,2.26648,33300000.0
2005-05-10 08:26:00,2.26627,2.26637,2.26596,2.26633,53600000.0
2005-05-10 08:27:00,2.26648,2.2666,2.26609,2.26619,20400000.0
2005-05-10 08:28:00,2.2664,2.26648,2.26581,2.266,41000000.0
2005-05-10 08:29:00,2.26586,2.26592,2.26547,2.2658,22100000.0
2005-05-10 08:30:00,2.26551,2.26645,2.26551,2.26635,24800000.0
2005-05-10 08:31:00,2.26637,2.26637,2.2659,2.26592,46100000.0
2005-05-10 08:32:00,2.266,2.26649,2.266,2.26649,31500000.0
2005-05-10 08:33:00,2.26671,2.26671,2.26608,2.26631,42400000.0
2005-05-10 08:34:00,2.26578,2.2663,2.26536,2.26536,45300000.0
2005-05-10 08:35:00,2.26556,2.26612,2.26521,2.26592,33900000.0
2005-05-10 08:36:00,2.26559,2.26612,2.26556,2.26595,28000000.0
2005-05-10 08:37:00,2.26572,2.2663,2.26562,2.26604,24400000.0
2005-05-10 08:38:00,2.26588,2.26611,2.2657,2.26604,35200000.0
2005-05-10 08:39:00,2.26615,2.26647,2.26564,2.26571,30600000.0
2005-05-10 08:40:00,2.26594,2.26599,2.26551,2.26571,21500000.0
2005-05-10 08:41:00,2.26533,2.26559,2.26523,2.26554,30100000.0
2005-05-10 08:42:00,2.26574,2.26575,2.26523,2.26566,30600000.0
2005-05-10 08:43:00,2.26631,2.26631,2.26556,2.26565,30900000.0
2005-05-10 08:44:00,2.26568,2.26586,2.26525,2.26538,49600000.0
2005-05-10 08:45:00,2.26533,2.26582,2.26527,2.2657,15500000.0
2005-05-10 08:46:00,2.26558,2.26596,2.26554,2.26576,37400000.0
2005-05-10 08:47:00,2.26594,2.26597,2.26499,2.26517,58200000.0
2005-05-10 08:48:00,2.265,2.2652,2.26375,2.2638,31500000.0
2005-05-10 08:49:00,2.26369,2.26403,2.26362,2.26384,29000000.0
2005-05-10 08:50:00,2.26365,2.26396,2.26357,2.26368,21200000.0
2005-05-10 08:51:00,2.26393,2.26452,2.26347,2.26347,34300000.0
2005-05-10 08:52:00,2.26303,2.2635,2.26296,2.26336,30800000.0
2005-05-10 08:53:00,2.26302,2.26302,2.2622,2.2622,40600000.0
2005-05-10 08:54:00,2.2618,2.26284,2.2618,2.26276,40100000.0
2005-05-10 08:55:00,2.26314,2.26317,2.26284,2.26301,47000000.0
2005-05-10 08:56:00,2.26292,2.2632,2.26279,2.26292,31600000.0
2005-05-10 08:57:00,2.26291,2.26397,2.26291,2.2633,50400000.0
2005-05-10 08:58:00,2.2632,2.2632,2.26275,2.26318,29000000.0
2005-05-10 08:59:00,2.26322,2.26327,2.26285,2.26303,42300000.0
2005-05-10 09:00:00,2.26318,2.26345,2.26289,2.26323,24100000.0
2005-05-10 09:01:00,2.26331,2.26347,2.26294,2.26337,31800000.0
2005-05-10 09:02:00,2.26344,2.26386,2.26334,2.26351,39400000.0
2005-05-10 09:03:00,2.2635,2.26371,2.26338,2.26338,26800000.0
2005-05-10 09:04:00,2.26344,2.26371,2.26332,2.26332,36900000.0
2005-05-10 09:05:00,2.26397,2.26428,2.26349,2.26353,23200000.0
2005-05-10 09:06:00,2.26393,2.26415,2.26369,2.2638,33000000.0
2005-05-10 09:07:00,2.26377,2.26388,2.26351,2.26377,30800000.0
2005-05-10 09:08:00,2.26378,2.26381,2.26327,2.26337,31800000.0
2005-05-10 09:09:00,2.26375,2.2641,2.2636,2.26395,21300000.0
2005-05-10 09:10:00,2.26417,2.26439,2.264,2.26421,24700000.0
2005-05-10 09:11:00,2.26453,2.26485,2.26398,2.26481,78500000.0
2005-05-10 09:12:00,2.26514,2.26523,2.2647,2.2647,54000000.0
2005-05-10 09:13:00,2.26459,2.26496,2.26442,2.26449,43700000.0
2005-05-10 09:14:00,2.26453,2.26525,2.26442,2.26501,71299999.0
2005-05-10 09:15:00,2.26522,2.26526,2.26444,2.2647,35900000.0
2005-05-10 09:16:00,2.26411,2.26486,2.26411,2.26484,30800000.0
2005-05-10 09:17:00,2.26455,2.26499,2.26423,2.26481,30200000.0
2005-05-10 09:18:00,2.26465,2.26509,2.26439,2.2646,43000000.0
2005-05-10 09:19:00,2.26482,2.26521,2.26467,2.26484,33800000.0
2005-05-10 09:20:00,2.26493,2.26529,2.26481,2.26497,27200000.0
2005-05-10 09:21:00,2.26514,2.26523,2.26438,2.26445,43000000.0
2005-05-10 09:22:00,2.2648,2.26517,2.2646,2.26489,42200000.0
2005-05-10 09:23:00,2.26471,2.26489,2.2642,2.26489,23500000.0
2005-05-10 09:24:00,2.2647,2.26482,2.2645,2.26482,35900000.0
2005-05-10 09:25:00,2.26451,2.26468,2.26429,2.26431,47500000.0
2005-05-10 09:26:00,2.26447,2.26447,2.26392,2.26392,45300000.0
2005-05-10 09:27:00,2.26416,2.2644,2.26392,2.26417,37200000.0
2005-05-10 09:28:00,2.2641,2.26437,2.26382,2.26399,35200000.0
2005-05-10 09:29:00,2.26397,2.26423,2.26375,2.26412,35900000.0
2005-05-10 09:30:00,2.2644,2.26463,2.26406,2.26426,23000000.0
2005-05-10 09:31:00,2.26408,2.26469,2.26408,2.26443,55900000.0
2005-05-10 09:32:00,2.26423,2.26471,2.26417,2.26464,82300000.0
2005-05-10 09:33:00,2.26494,2.26494,2.26429,2.26458,27400000.0
2005-05-10 09:34:00,2.26498,2.26523,2.26481,2.26493,33800000.0
2005-05-10 09:35:00,2.26487,2.26497,2.2647,2.26472,49300000.0
2005-05-10 09:36:00,2.26487,2.26504,2.26473,2.26492,30900000.0
2005-05-10 09:37:00,2.26492,2.26532,2.26481,2.26532,20000000.0
2005-05-10 09:38:00,2.26505,2.2653,2.26487,2.2653,25800000.0
2005-05-10 09:39:00,2.26502,2.26518,2.2648,2.26491,40400000.0
2005-05-10 09:40:00,2.26485,2.26535,2.26485,2.2652,28200000.0
2005-05-10 09:41:00,2.26497,2.26529,2.26477,2.26529,65700000.0
2005-05-10 09:42:00,2.26511,2.26528,2.2647,2.26485,23000000.0
2005-05-10 09:43:00,2.26474,2.26502,2.26474,2.26492,34200000.0
2005-05-10 09:44:00,2.26512,2.26515,2.26476,2.26486,28300000.0
2005-05-10 09:45:00,2.26483,2.26508,2.26455,2.26476,39600000.0
2005-05-10 09:46:00,2.26504,2.26515,2.2647,2.26488,42300000.0
2005-05-10 09:47:00,2.2651,2.26522,2.26476,2.26521,33600001.0
2005-05-10 09:48:00,2.26528,2.26599,2.26525,2.26579,59200001.0
2005-05-10 09:49:00,2.26604,2.26606,2.26562,2.26565,39800000.0
2005-05-10 09:50:00,2.26597,2.26601,2.26516,2.26535,41600000.0
2005-05-10 09:51:00,2.26571,2.26571,2.26524,2.26542,35300000.0
2005-05-10 09:52:00,2.26574,2.26585,2.26535,2.26569,38900000.0
2005-05-10 09:53:00,2.26557,2.26562,2.26541,2.26544,71000000.0
2005-05-10 09:54:00,2.26537,2.26556,2.26487,2.26487,37000000.0
2005-05-10 09:55:00,2.26473,2.26519,2.26467,2.26488,44700000.0
2005-05-10 09:56:00,2.26436,2.26495,2.26436,2.26471,36600000.0
2005-05-10 09:57:00,2.26462,2.26502,2.26444,2.26453,34400000.0
2005-05-10 09:58:00,2.26447,2.26447,2.26414,2.26427,49200000.0
2005-05-10 09:59:00,2.2642,2.26433,2.26381,2.26419,18400000.0
2005-05-10 10:00:00,2.26409,2.26422,2.26382,2.26383,24200000.0
2005-05-10 10:01:00,2.2638,2.26394,2.2631,2.26359,34100000.0
2005-05-10 10:02:00,2.26345,2.2635,2.26315,2.26315,31400000.0
2005-05-10 10:03:00,2.26305,2.26346,2.26302,2.26315,51300000.0
2005-05-10 10:04:00,2.26328,2.26373,2.26304,2.26331,37600000.0
2005-05-10 10:05:00,2.26402,2.26402,2.26331,2.26339,43600000.0
2005-05-10 10:06:00,2.26361,2.26385,2.26349,2.26363,49900000.0
2005-05-10 10:07:00,2.26406,2.26419,2.26376,2.26409,43900000.0
2005-05-10 10:08:00,2.26394,2.26411,2.26367,2.2637,44000000.0
2005-05-10 10:09:00,2.26394,2.26412,2.26378,2.26393,36500000.0
2005-05-10 10:10:00,2.26419,2.2642,2.26379,2.26394,33600000.0
2005-05-10 10:11:00,2.26385,2.26418,2.26371,2.26415,34800000.0
2005-05-10 10:12:00,2.26427,2.26438,2.2641,2.26425,30800000.0
2005-05-10 10:13:00,2.26422,2.26422,2.26366,2.26421,52200000.0
2005-05-10 10:14:00,2.26445,2.26455,2.26412,2.26428,42100000.0
2005-05-10 10:15:00,2.26438,2.26461,2.26419,2.26453,24200000.0
2005-05-10 10:16:00,2.26455,2.2647,2.26436,2.2647,33800000.0
2005-05-10 10:17:00,2.26474,2.26483,2.26435,2.26473,34200000.0
2005-05-10 10:18:00,2.26469,2.26503,2.26464,2.26503,28700000.0
2005-05-10 10:19:00,2.26484,2.26503,2.2645,2.2645,36600000.0
2005-05-10 10:20:00,2.26482,2.26505,2.26457,2.26468,39299999.0
2005-05-10 10:21:00,2.26475,2.26517,2.26469,2.26475,45600000.0
2005-05-10 10:22:00,2.26483,2.26501,2.26482,2.26491,55400000.0
2005-05-10 10:23:00,2.26472,2.26511,2.26463,2.26497,33800000.0
2005-05-10 10:24:00,2.26509,2.2651,2.2647,2.26509,39200000.0
2005-05-10 10:25:00,2.2651,2.26519,2.26457,2.26469,37900000.0
2005-05-10 10:26:00,2.26493,2.265,2.26443,2.26449,40000000.0
2005-05-10 10:27:00,2.26479,2.26498,2.2644,2.2646,38200000.0
2005-05-10 10:28:00,2.26458,2.26487,2.26456,2.26473,26800000.0
2005-05-10 10:29:00,2.26438,2.26486,2.26414,2.26485,27400000.0
2005-05-10 10:30:00,2.26478,2.26506,2.26468,2.26502,36200000.0
2005-05-10 10:31:00,2.26463,2.26513,2.26463,2.2647,37800000.0
2005-05-10 10:32:00,2.26503,2.26526,2.26472,2.2648,46900000.0
2005-05-10 10:33:00,2.26482,2.26519,2.2647,2.26475,60000000.0
2005-05-10 10:34:00,2.26472,2.26516,2.26453,2.26454,43700001.0
2005-05-10 10:35:00,2.26447,2.26472,2.26422,2.26467,47700000.0
2005-05-10 10:36:00,2.26493,2.26493,2.26447,2.26448,41899999.0
2005-05-10 10:37:00,2.26485,2.26485,2.26414,2.26432,42700000.0
2005-05-10 10:38:00,2.26439,2.2645,2.26402,2.26449,43500000.0
2005-05-10 10:39:00,2.2637,2.26413,2.26346,2.26394,39900000.0
2005-05-10 10:40:00,2.26388,2.26388,2.26338,2.26338,22400000.0
2005-05-10 10:41:00,2.26341,2.26381,2.26319,2.26354,52200000.0
2005-05-10 10:42:00,2.26314,2.26374,2.2631,2.26369,38700000.0
2005-05-10 10:43:00,2.26391,2.26426,2.26363,2.26383,37200000.0
2005-05-10 10:44:00,2.26411,2.26439,2.26385,2.26425,49600000.0
2005-05-10 10:45:00,2.26386,2.26448,2.26379,2.2642,38000000.0
2005-05-10 10:46:00,2.26416,2.26458,2.26403,2.26412,46800000.0
2005-05-10 10:47:00,2.2643,2.26432,2.26367,2.26401,28100000.0
2005-05-10 10:48:00,2.26406,2.26438,2.26396,2.26436,39800000.0
2005-05-10 10:49:00,2.26411,2.26477,2.26397,2.26452,30600000.0
2005-05-10 10:50:00,2.26408,2.26437,2.26382,2.26382,61600000.0
2005-05-10 10:51:00,2.26343,2.26421,2.26343,2.26403,44400000.0
2005-05-10 10:52:00,2.2639,2.26394,2.26359,2.26359,37600000.0
2005-05-10 10:53:00,2.26354,2.26363,2.26335,2.26351,36900000.0
2005-05-10 10:54:00,2.26326,2.26341,2.26312,2.26321,29800000.0
2005-05-10 10:55:00,2.26325,2.26345,2.26295,2.26345,41500000.0
2005-05-10 10:56:00,2.26323,2.26333,2.26304,2.26304,32700000.0
2005-05-10 10:57:00,2.26333,2.26344,2.26283,2.26317,44000000.0
2005-05-10 10:58:00,2.26311,2.26348,2.26311,2.26331,47099999.0
2005-05-10 10:59:00,2.26315,2.26359,2.2629,2.26304,52000000.0
2005-05-10 11:00:00,2.26296,2.26343,2.2628,2.26324,29800000.0
2005-05-10 11:01:00,2.26261,2.26308,2.26261,2.26295,62700001.0
2005-05-10 11:02:00,2.26284,2.26317,2.2628,2.26317,37200000.0
2005-05-10 11:03:00,2.26282,2.26321,2.26277,2.26292,27800000.0
2005-05-10 11:04:00,2.263,2.26332,2.26243,2.26255,56499999.0
2005-05-10 11:05:00,2.26254,2.26279,2.26238,2.26262,60399999.0
2005-05-10 11:06:00,2.26292,2.26298,2.2623,2.26253,32400000.0
2005-05-10 11:07:00,2.26238,2.26285,2.26231,2.26285,44600000.0
2005-05-10 11:08:00,2.26305,2.26349,2.26248,2.26248,31500000.0
2005-05-10 11:09:00,2.2625,2.26292,2.26233,2.26266,35100000.0
2005-05-10 11:10:00,2.26247,2.26262,2.26185,2.26209,55499999.0
2005-05-10 11:11:00,2.26254,2.2627,2.26227,2.26238,29000000.0
2005-05-10 11:12:00,2.26238,2.26274,2.26218,2.26267,36600000.0
2005-05-10 11:13:00,2.26243,2.26277,2.26236,2.26262,37900000.0
2005-05-10 11:14:00,2.26279,2.26279,2.26242,2.26265,27700000.0
2005-05-10 11:15:00,2.26266,2.26299,2.26257,2.26288,36000000.0
2005-05-10 11:16:00,2.26279,2.2629,2.26227,2.26252,46800000.0
2005-05-10 11:17:00,2.26249,2.26291,2.26236,2.26256,32200000.0
2005-05-10 11:18:00,2.26271,2.26276,2.26231,2.26267,46200000.0
2005-05-10 11:19:00,2.26242,2.26281,2.26232,2.26275,55700000.0
2005-05-10 11:20:00,2.26279,2.26279,2.2623,2.26269,40000000.0
2005-05-10 11:21:00,2.26245,2.26292,2.26237,2.26292,37000000.0
2005-05-10 11:22:00,2.26241,2.26269,2.26222,2.2624,32400000.0
2005-05-10 11:23:00,2.26252,2.26252,2.2621,2.2624,70400000.0
2005-05-10 11:24:00,2.26228,2.26257,2.26209,2.26247,36000000.0
2005-05-10 11:25:00,2.2626,2.26275,2.26245,2.26256,38800000.0
2005-05-10 11:26:00,2.26247,2.26259,2.26228,2.26242,27400000.0
2005-05-10 11:27:00,2.26228,2.26271,2.26222,2.26251,40800000.0
2005-05-10 11:28:00,2.26255,2.26271,2.26221,2.26271,71500000.0
2005-05-10 11:29:00,2.26281,2.26281,2.26224,2.2626,49700000.0
2005-05-10 11:30:00,2.26241,2.26276,2.26234,2.26276,35900000.0
2005-05-10 11:31:00,2.2628,2.26288,2.2623,2.26249,52200000.0
2005-05-10 11:32:00,2.26221,2.26267,2.26215,2.26261,25000000.0
2005-05-10 11:33:00,2.26237,2.2626,2.26217,2.26217,72100000.0
2005-05-10 11:34:00,2.26232,2.26251,2.26213,2.26218,78900001.0
2005-05-10 11:35:00,2.26255,2.2627,2.26221,2.26221,21200000.0
2005-05-10 11:36:00,2.26254,2.26263,2.26209,2.26224,33400000.0
2005-05-10 11:37:00,2.26224,2.26256,2.26221,2.26256,19200000.0
2005-05-10 11:38:00,2.26219,2.26283,2.26219,2.26239,66600000.0
2005-05-10 11:39:00,2.26221,2.2627,2.26219,2.26241,57600000.0
2005-05-10 11:40:00,2.26234,2.26254,2.26201,2.26216,43600001.0
2005-05-10 11:41:00,2.26182,2.26226,2.26179,2.26195,30300000.0
2005-05-10 11:42:00,2.26192,2.26208,2.26178,2.26201,25800000.0
2005-05-10 11:43:00,2.26214,2.26235,2.26182,2.26182,23800000.0
2005-05-10 11:44:00,2.26158,2.2623,2.26153,2.26209,35300000.0
2005-05-10 11:45:00,2.26205,2.26274,2.26179,2.26235,27000000.0
2005-05-10 11:46:00,2.26201,2.26257,2.26175,2.26215,31400000.0
2005-05-10 11:47:00,2.26215,2.26224,2.26161,2.26183,42600000.0
2005-05-10 11:48:00,2.26204,2.26234,2.26159,2.26168,29800000.0
2005-05-10 11:49:00,2.26188,2.26249,2.26178,2.26217,29200000.0
2005-05-10 11:50:00,2.26201,2.26231,2.26194,2.26204,28700000.0
2005-05-10 11:51:00,2.262,2.26205,2.26171,2.26181,59200000.0
2005-05-10 11:52:00,2.26198,2.26218,2.26194,2.26208,34100000.0
2005-05-10 11:53:00,2.26229,2.26251,2.2621,2.26222,29500000.0
2005-05-10 11:54:00,2.26261,2.26296,2.26216,2.2625,26300000.0
2005-05-10 11:55:00,2.26299,2.26302,2.26234,2.26246,34300000.0
2005-05-10 11:56:00,2.26271,2.26298,2.26261,2.26264,33300000.0
2005-05-10 11:57:00,2.26269,2.26293,2.26252,2.2627,34300000.0
2005-05-10 11:58:00,2.26267,2.26288,2.26267,2.2627,34900000.0
2005-05-10 11:59:00,2.26235,2.26318,2.26207,2.26277,16900000.0
2005-05-10 12:00:00,2.26271,2.2631,2.26235,2.26235,35500000.0
2005-05-10 12:01:00,2.26223,2.26261,2.26208,2.26258,56400000.0
2005-05-10 12:02:00,2.26243,2.26278,2.26243,2.26269,20800000.0
2005-05-10 12:03:00,2.26268,2.26352,2.26268,2.26352,25600000.0
2005-05-10 12:04:00,2.26317,2.2633,2.26279,2.26279,32200000.0
2005-05-10 12:05:00,2.26276,2.26311,2.26263,2.26289,39000000.0
2005-05-10 12:06:00,2.26291,2.26308,2.26271,2.26308,32500000.0
2005-05-10 12:07:00,2.26316,2.26316,2.26256,2.26287,40800000.0
2005-05-10 12:08:00,2.26315,2.26362,2.26295,2.26296,55000000.0
2005-05-10 12:09:00,2.26283,2.26295,2.2626,2.2626,27800000.0
2005-05-10 12:10:00,2.26303,2.26332,2.26287,2.26327,24900000.0
2005-05-10 12:11:00,2.26324,2.26344,2.26309,2.2632,25600000.0
2005-05-10 12:12:00,2.26358,2.26371,2.26343,2.26362,36200000.0
2005-05-10 12:13:00,2.26333,2.26367,2.26325,2.2635,33200000.0
2005-05-10 12:14:00,2.26354,2.26377,2.26338,2.2634,31700000.0
2005-05-10 12:15:00,2.26324,2.26347,2.26297,2.26323,37500000.0
2005-05-10 12:16:00,2.26321,2.26343,2.26301,2.26328,43000000.0
2005-05-10 12:17:00,2.26345,2.26345,2.26281,2.26316,40000000.0
2005-05-10 12:18:00,2.26323,2.26341,2.26303,2.2632,55200000.0
2005-05-10 12:19:00,2.26312,2.26344,2.26299,2.26328,24200000.0
2005-05-10 12:20:00,2.26308,2.26314,2.26293,2.26293,44800000.0
2005-05-10 12:21:00,2.26297,2.26349,2.26297,2.26322,46400000.0
2005-05-10 12:22:00,2.26291,2.26318,2.26274,2.2631,31400000.0
2005-05-10 12:23:00,2.26326,2.2634,2.26303,2.26335,42000000.0
2005-05-10 12:24:00,2.26332,2.26347,2.26314,2.26338,24300000.0
2005-05-10 12:25:00,2.26377,2.26398,2.26343,2.26364,41800000.0
2005-05-10 12:26:00,2.26377,2.26402,2.26295,2.26295,32100000.0
2005-05-10 12:27:00,2.2635,2.26363,2.26325,2.26354,45600000.0
2005-05-10 12:28:00,2.2636,2.2638,2.26343,2.2637,39200000.0
2005-05-10 12:29:00,2.2639,2.2639,2.26325,2.26367,44000000.0
2005-05-10 12:30:00,2.26392,2.264,2.26365,2.26393,24200000.0
2005-05-10 12:31:00,2.26392,2.26396,2.2635,2.26391,45200000.0
2005-05-10 12:32:00,2.26379,2.26413,2.26372,2.26413,40700000.0
2005-05-10 12:33:00,2.26353,2.26417,2.26353,2.26394,40600000.0
2005-05-10 12:34:00,2.26413,2.26422,2.26395,2.26406,45000000.0
2005-05-10 12:35:00,2.26437,2.26437,2.26366,2.26397,40400000.0
2005-05-10 12:36:00,2.26394,2.26417,2.26368,2.26395,33500000.0
2005-05-10 12:37:00,2.26418,2.26439,2.26404,2.26426,59900000.0
2005-05-10 12:38:00,2.2641,2.26427,2.26363,2.26397,34200000.0
2005-05-10 12:39:00,2.26376,2.26393,2.26348,2.26376,48500000.0
2005-05-10 12:40:00,2.26408,2.26422,2.26386,2.26398,40600000.0
2005-05-10 12:41:00,2.26396,2.26413,2.26377,2.264,63500000.0
2005-05-10 12:42:00,2.26402,2.26434,2.26385,2.26393,42100000.0
2005-05-10 12:43:00,2.26385,2.26435,2.26385,2.26412,66800001.0
2005-05-10 12:44:00,2.26398,2.26421,2.26377,2.26406,52400000.0
2005-05-10 12:45:00,2.26377,2.26429,2.26377,2.26429,49400000.0
2005-05-10 12:46:00,2.26372,2.26414,2.26362,2.26413,31600000.0
2005-05-10 12:47:00,2.26447,2.26514,2.26421,2.26483,53100000.0
2005-05-10 12:48:00,2.26488,2.26531,2.26478,2.26521,41900000.0
2005-05-10 12:49:00,2.26552,2.26557,2.26504,2.26542,33600000.0
2005-05-10 12:50:00,2.26535,2.26593,2.26503,2.26579,32800000.0
2005-05-10 12:51:00,2.26538,2.26594,2.26527,2.26565,32800000.0
2005-05-10 12:52:00,2.266,2.266,2.26528,2.26551,53200000.0
2005-05-10 12:53:00,2.26549,2.26564,2.26514,2.2655,28200000.0
2005-05-10 12:54:00,2.26534,2.26538,2.26499,2.26515,23700000.0
2005-05-10 12:55:00,2.26526,2.2654,2.26509,2.2654,23300000.0
2005-05-10 12:56:00,2.26537,2.26571,2.26521,2.26544,43100000.0
2005-05-10 12:57:00,2.26533,2.26535,2.265,2.26509,29800000.0
2005-05-10 12:58:00,2.26528,2.26553,2.26465,2.26496,25200000.0
2005-05-10 12:59:00,2.26475,2.26505,2.2647,2.26505,35500000.0
2005-05-10 13:00:00,2.26493,2.26551,2.26469,2.26474,54100000.0
2005-05-10 13:01:00,2.26448,2.26484,2.26424,2.26424,35300000.0
2005-05-10 13:02:00,2.26429,2.26434,2.26363,2.26397,57899999.0
2005-05-10 13:03:00,2.2636,2.26477,2.2636,2.26423,34600000.0
2005-05-10 13:04:00,2.26386,2.26404,2.26369,2.26387,32700000.0
2005-05-10 13:05:00,2.26371,2.26394,2.26346,2.26381,63900000.0
2005-05-10 13:06:00,2.26381,2.26405,2.26369,2.26374,52100000.0
2005-05-10 13:07:00,2.26376,2.26401,2.26357,2.26357,57900000.0
2005-05-10 13:08:00,2.2635,2.26416,2.26331,2.26397,28600000.0
2005-05-10 13:09:00,2.26357,2.26392,2.26339,2.26384,26400000.0
2005-05-10 13:10:00,2.26379,2.26424,2.26365,2.26391,52700000.0
2005-05-10 13:11:00,2.2638,2.26386,2.26357,2.26379,18500000.0
2005-05-10 13:12:00,2.26391,2.26411,2.26384,2.26397,23700000.0
2005-05-10 13:13:00,2.26374,2.26401,2.26363,2.26367,25100000.0
2005-05-10 13:14:00,2.26377,2.26391,2.26363,2.26391,46100000.0
2005-05-10 13:15:00,2.26377,2.26392,2.26369,2.26383,39900000.0
2005-05-10 13:16:00,2.26381,2.26409,2.26356,2.26389,29700000.0
2005-05-10 13:17:00,2.26364,2.26386,2.26339,2.26366,25000000.0
2005-05-10 13:18:00,2.26323,2.26367,2.26302,2.26357,47900000.0
2005-05-10 13:19:00,2.26372,2.26399,2.26353,2.26385,28900000.0
2005-05-10 13:20:00,2.26364,2.26401,2.26363,2.26397,21600000.0
2005-05-10 13:21:00,2.26409,2.26409,2.2634,2.26363,46900000.0
2005-05-10 13:22:00,2.26384,2.26401,2.26362,2.26399,32100000.0
2005-05-10 13:23:00,2.26368,2.26422,2.26358,2.26422,23900000.0
2005-05-10 13:24:00,2.26419,2.26432,2.26358,2.26368,33700000.0
2005-05-10 13:25:00,2.26377,2.26387,2.26322,2.26383,60100000.0
2005-05-10 13:26:00,2.26383,2.26397,2.26364,2.2638,41700000.0
2005-05-10 13:27:00,2.26368,2.26401,2.26351,2.26363,32900000.0
2005-05-10 13:28:00,2.26384,2.26414,2.26372,2.26387,26400000.0
2005-05-10 13:29:00,2.26386,2.26435,2.26378,2.2642,27200000.0
2005-05-10 13:30:00,2.26412,2.26444,2.26399,2.26438,24300000.0
2005-05-10 13:31:00,2.26405,2.26452,2.26399,2.2644,30000000.0
2005-05-10 13:32:00,2.26434,2.26451,2.26409,2.26432,55900000.0
2005-05-10 13:33:00,2.26409,2.26443,2.26406,2.26424,43400000.0
2005-05-10 13:34:00,2.26436,2.26465,2.26422,2.26425,49900000.0
2005-05-10 13:35:00,2.26427,2.26471,2.26417,2.26462,35300000.0
2005-05-10 13:36:00,2.26426,2.26466,2.26416,2.26437,55800000.0
2005-05-10 13:37:00,2.26446,2.26466,2.26436,2.26458,33300000.0
2005-05-10 13:38:00,2.26449,2.26456,2.26428,2.26434,39400000.0
2005-05-10 13:39:00,2.26452,2.26457,2.26397,2.26417,47200000.0
2005-05-10 13:40:00,2.26441,2.26458,2.26411,2.26441,37100000.0
2005-05-10 13:41:00,2.26446,2.2646,2.26403,2.26403,32800000.0
2005-05-10 13:42:00,2.26435,2.26462,2.26421,2.26456,35700000.0
2005-05-10 13:43:00,2.2643,2.26459,2.2643,2.26443,48300000.0
2005-05-10 13:44:00,2.26434,2.26459,2.26415,2.26455,27200000.0
2005-05-10 13:45:00,2.26457,2.26463,2.26416,2.26427,30500000.0
2005-05-10 13:46:00,2.26426,2.26452,2.26401,2.26448,60200000.0
2005-05-10 13:47:00,2.2645,2.2645,2.26396,2.26418,32400000.0
2005-05-10 13:48:00,2.26433,2.26463,2.2641,2.26412,49100000.0
2005-05-10 13:49:00,2.26395,2.26437,2.26369,2.26433,34600000.0
2005-05-10 13:50:00,2.26392,2.26415,2.2638,2.26384,44500000.0
2005-05-10 13:51:00,2.2636,2.26426,2.26343,2.26397,22800000.0
2005-05-10 13:52:00,2.26409,2.26409,2.2634,2.2634,33800000.0
2005-05-10 13:53:00,2.26369,2.2638,2.26326,2.26341,45900000.0
2005-05-10 13:54:00,2.26339,2.26372,2.26339,2.26363,24900000.0
2005-05-10 13:55:00,2.26353,2.26396,2.26346,2.26396,46900000.0
2005-05-10 13:56:00,2.26382,2.26397,2.26369,2.26386,24100000.0
2005-05-10 13:57:00,2.26388,2.26429,2.26366,2.26409,64400000.0
2005-05-10 13:58:00,2.26376,2.26406,2.26366,2.26406,28700000.0
2005-05-10 13:59:00,2.26402,2.26415,2.26363,2.26398,18500000.0
2005-05-10 14:00:00,2.26409,2.26423,2.26381,2.26422,34100000.0
2005-05-10 14:01:00,2.26429,2.26429,2.26378,2.26408,30700000.0
2005-05-10 14:02:00,2.26392,2.26456,2.26383,2.26427,33499999.0
2005-05-10 14:03:00,2.26427,2.2648,2.26427,2.26451,32600000.0
2005-05-10 14:04:00,2.26474,2.2648,2.26435,2.26453,36400000.0
2005-05-10 14:05:00,2.26461,2.2647,2.26425,2.26437,38400000.0
2005-05-10 14:06:00,2.26445,2.26457,2.26382,2.26414,27300000.0
2005-05-10 14:07:00,2.26439,2.26462,2.26412,2.26421,33800000.0
2005-05-10 14:08:00,2.2644,2.2648,2.2643,2.26475,38300000.0
2005-05-10 14:09:00,2.26474,2.26494,2.26472,2.26476,30700000.0
2005-05-10 14:10:00,2.2645,2.26509,2.26419,2.26435,37400000.0
2005-05-10 14:11:00,2.26444,2.26482,2.26432,2.2644,38700000.0
2005-05-10 14:12:00,2.26464,2.26483,2.26428,2.26439,39900000.0
2005-05-10 14:13:00,2.26448,2.26453,2.26422,2.26424,26900000.0
2005-05-10 14:14:00,2.26442,2.26465,2.26426,2.26465,44200000.0
2005-05-10 14:15:00,2.26454,2.26483,2.26446,2.26452,55900000.0
2005-05-10 14:16:00,2.26424,2.26454,2.26423,2.2645,23700000.0
2005-05-10 14:17:00,2.26442,2.26457,2.26421,2.26441,28400000.0
2005-05-10 14:18:00,2.26412,2.26449,2.26389,2.26409,20100000.0
2005-05-10 14:19:00,2.26394,2.26408,2.26366,2.26366,45400000.0
2005-05-10 14:20:00,2.26345,2.26391,2.26331,2.26372,55300000.0
2005-05-10 14:21:00,2.26331,2.26383,2.26331,2.26357,33500000.0
2005-05-10 14:22:00,2.26398,2.26398,2.26352,2.26369,26700000.0
2005-05-10 14:23:00,2.2636,2.26381,2.26337,2.26357,26200000.0
2005-05-10 14:24:00,2.2637,2.26391,2.26321,2.26322,35900000.0
2005-05-10 14:25:00,2.2634,2.26391,2.2634,2.26391,38000000.0
2005-05-10 14:26:00,2.26361,2.26394,2.26335,2.26335,34300000.0
2005-05-10 14:27:00,2.26332,2.2635,2.26311,2.2635,38000000.0
2005-05-10 14:28:00,2.26346,2.26351,2.26326,2.2633,31900000.0
2005-05-10 14:29:00,2.26377,2.26401,2.2634,2.26365,39700000.0
2005-05-10 14:30:00,2.2638,2.26395,2.26343,2.26384,33900000.0
2005-05-10 14:31:00,2.26385,2.26432,2.26357,2.26367,44100000.0
2005-05-10 14:32:00,2.26379,2.26399,2.26345,2.26394,32000000.0
2005-05-10 14:33:00,2.26407,2.26429,2.26336,2.26376,45800000.0
2005-05-10 14:34:00,2.26407,2.26421,2.26353,2.26372,39000000.0
2005-05-10 14:35:00,2.26353,2.26377,2.26353,2.26365,32200000.0
2005-05-10 14:36:00,2.26354,2.26395,2.26341,2.26381,30400000.0
2005-05-10 14:37:00,2.26376,2.26394,2.26353,2.26368,47000000.0
2005-05-10 14:38:00,2.26379,2.26396,2.2633,2.26335,56800000.0
2005-05-10 14:39:00,2.26365,2.26406,2.26324,2.2635,54300000.0
2005-05-10 14:40:00,2.26357,2.26363,2.26291,2.26345,38800000.0
2005-05-10 14:41:00,2.26316,2.26347,2.26305,2.26306,37400000.0
2005-05-10 14:42:00,2.26299,2.26299,2.26263,2.26291,31800000.0
2005-05-10 14:43:00,2.26255,2.26289,2.26237,2.26289,47300000.0
2005-05-10 14:44:00,2.26296,2.26306,2.26244,2.26258,44700000.0
2005-05-10 14:45:00,2.2627,2.26357,2.26255,2.26283,54400000.0
2005-05-10 14:46:00,2.2627,2.26308,2.26266,2.26274,27000000.0
2005-05-10 14:47:00,2.2626,2.26267,2.26236,2.26237,42200000.0
2005-05-10 14:48:00,2.26245,2.26289,2.2621,2.2621,24000000.0
2005-05-10 14:49:00,2.26225,2.26239,2.2621,2.26235,24400000.0
2005-05-10 14:50:00,2.26232,2.26257,2.26194,2.26215,19200000.0
2005-05-10 14:51:00,2.26227,2.26265,2.26225,2.26231,32900000.0
2005-05-10 14:52:00,2.26218,2.26302,2.2621,2.2624,44000000.0
2005-05-10 14:53:00,2.26199,2.26238,2.26199,2.26215,31900000.0
2005-05-10 14:54:00,2.26207,2.26223,2.26177,2.26185,39900000.0
2005-05-10 14:55:00,2.26213,2.2627,2.26207,2.26253,50800000.0
2005-05-10 14:56:00,2.26218,2.2625,2.26204,2.26204,35200000.0
2005-05-10 14:57:00,2.26174,2.26242,2.26171,2.26175,31200000.0
2005-05-10 14:58:00,2.26205,2.26239,2.26144,2.26167,40800000.0
2005-05-10 14:59:00,2.26172,2.26179,2.26153,2.26158,25000000.0
2005-05-10 15:00:00,2.26169,2.26201,2.26167,2.26185,61700000.0
2005-05-10 15:01:00,2.26171,2.26222,2.26171,2.26203,32400000.0
2005-05-10 15:02:00,2.26219,2.26224,2.26174,2.26197,31200000.0
2005-05-10 15:03:00,2.26233,2.26246,2.26176,2.26185,24200000.0
2005-05-10 15:04:00,2.26196,2.26217,2.2618,2.2618,52600000.0
2005-05-10 15:05:00,2.26172,2.2618,2.26141,2.26157,34000000.0
2005-05-10 15:06:00,2.26151,2.26192,2.2613,2.26163,34700000.0
2005-05-10 15:07:00,2.26181,2.26195,2.2614,2.26172,34900000.0
2005-05-10 15:08:00,2.26162,2.26183,2.26137,2.26154,46700000.0
2005-05-10 15:09:00,2.26118,2.26188,2.26104,2.26145,31200000.0
2005-05-10 15:10:00,2.26101,2.26136,2.26083,2.26132,37500000.0
2005-05-10 15:11:00,2.26139,2.26141,2.26087,2.26087,25000000.0
2005-05-10 15:12:00,2.26092,2.26125,2.26087,2.26105,33400000.0
2005-05-10 15:13:00,2.26115,2.26178,2.26094,2.26161,46899999.0
2005-05-10 15:14:00,2.26191,2.262,2.26139,2.2615,24100000.0
2005-05-10 15:15:00,2.2617,2.26177,2.26092,2.26119,27000000.0
2005-05-10 15:16:00,2.26143,2.26174,2.26133,2.26151,30000000.0
2005-05-10 15:17:00,2.26161,2.26171,2.26126,2.26156,24800000.0
2005-05-10 15:18:00,2.26163,2.26163,2.26134,2.26162,43900000.0
2005-05-10 15:19:00,2.26137,2.26207,2.26134,2.26162,47900000.0
2005-05-10 15:20:00,2.26168,2.26212,2.2612,2.26128,27300000.0
2005-05-10 15:21:00,2.2612,2.26127,2.26088,2.26092,41300000.0
2005-05-10 15:22:00,2.26065,2.26145,2.26065,2.26145,43600000.0
2005-05-10 15:23:00,2.26116,2.2612,2.26096,2.26104,41300001.0
2005-05-10 15:24:00,2.26123,2.2615,2.26086,2.26119,28900000.0
2005-05-10 15:25:00,2.26134,2.26134,2.26072,2.26108,28700000.0
2005-05-10 15:26:00,2.26074,2.26087,2.26061,2.26066,37300000.0
2005-05-10 15:27:00,2.26049,2.26075,2.26036,2.2607,28500000.0
2005-05-10 15:28:00,2.26055,2.2608,2.26036,2.26051,49800000.0
2005-05-10 15:29:00,2.2605,2.26095,2.2605,2.26071,30400000.0
2005-05-10 15:30:00,2.26102,2.26118,2.26068,2.26096,34800000.0
2005-05-10 15:31:00,2.26113,2.26113,2.2606,2.26094,31500000.0
2005-05-10 15:32:00,2.26115,2.26122,2.26064,2.26102,48200001.0
2005-05-10 15:33:00,2.261,2.26133,2.26065,2.26103,65600000.0
2005-05-10 15:34:00,2.26179,2.26179,2.26103,2.26113,40900000.0
2005-05-10 15:35:00,2.26088,2.26123,2.26086,2.26096,32300000.0
2005-05-10 15:36:00,2.26081,2.26113,2.2607,2.26095,39900000.0
2005-05-10 15:37:00,2.2612,2.26126,2.26058,2.26058,29000000.0
2005-05-10 15:38:00,2.26111,2.26121,2.26063,2.2609,38500000.0
2005-05-10 15:39:00,2.26109,2.26132,2.26068,2.26088,81700001.0
2005-05-10 15:40:00,2.2612,2.2612,2.26061,2.26078,39000000.0
2005-05-10 15:41:00,2.26069,2.26096,2.26069,2.2608,36500000.0
2005-05-10 15:42:00,2.26078,2.26101,2.26072,2.26084,30200000.0
2005-05-10 15:43:00,2.26075,2.26106,2.26069,2.26093,48700000.0
2005-05-10 15:44:00,2.26115,2.26119,2.26047,2.26071,50900000.0
2005-05-10 15:45:00,2.2607,2.26084,2.26007,2.26036,44500000.0
2005-05-10 15:46:00,2.26077,2.26122,2.2606,2.26066,51800000.0
2005-05-10 15:47:00,2.26068,2.26122,2.26068,2.26108,48400000.0
2005-05-10 15:48:00,2.26086,2.26147,2.26077,2.26138,56100000.0
2005-05-10 15:49:00,2.26129,2.2616,2.26101,2.26104,44500000.0
2005-05-10 15:50:00,2.26101,2.26139,2.26095,2.26095,39400000.0
2005-05-10 15:51:00,2.26107,2.26122,2.26082,2.26096,38500000.0
2005-05-10 15:52:00,2.2609,2.2614,2.26078,2.26125,43100000.0
2005-05-10 15:53:00,2.26066,2.26106,2.26058,2.26077,47200000.0
2005-05-10 15:54:00,2.26053,2.26079,2.26037,2.26065,31400000.0
2005-05-10 15:55:00,2.26046,2.26107,2.2604,2.26059,40700000.0
2005-05-10 15:56:00,2.26038,2.26097,2.26038,2.26097,42200000.0
2005-05-10 15:57:00,2.26072,2.26076,2.26045,2.26053,39200000.0
2005-05-10 15:58:00,2.26058,2.26075,2.26048,2.26063,50200000.0
2005-05-10 15:59:00,2.26061,2.26096,2.26041,2.26077,19800000.0
2005-05-10 16:00:00,2.26102,2.26118,2.26052,2.26052,38500000.0
2005-05-10 16:01:00,2.26069,2.26078,2.26032,2.26075,43000000.0
2005-05-10 16:02:00,2.26076,2.26096,2.26033,2.2605,48500000.0
2005-05-10 16:03:00,2.26069,2.26069,2.26004,2.26019,28300000.0
2005-05-10 16:04:00,2.26002,2.2605,2.25989,2.26007,30800000.0
2005-05-10 16:05:00,2.26012,2.26017,2.25939,2.25953,46200000.0
2005-05-10 16:06:00,2.25964,2.26017,2.25949,2.26017,49100000.0
2005-05-10 16:07:00,2.25994,2.26012,2.25976,2.25991,37600000.0
2005-05-10 16:08:00,2.25997,2.26028,2.25989,2.26013,28500000.0
2005-05-10 16:09:00,2.25972,2.25989,2.25921,2.25939,16600000.0
2005-05-10 16:10:00,2.2594,2.25963,2.25901,2.25934,38100000.0
2005-05-10 16:11:00,2.2594,2.26014,2.25939,2.26014,34200000.0
2005-05-10 16:12:00,2.26009,2.26018,2.25962,2.25974,29700000.0
2005-05-10 16:13:00,2.25959,2.26021,2.25959,2.26015,21800000.0
2005-05-10 16:14:00,2.26024,2.26033,2.2599,2.25991,38900000.0
2005-05-10 16:15:00,2.25982,2.25998,2.25942,2.25967,39100000.0
2005-05-10 16:16:00,2.25971,2.25973,2.25943,2.25952,13900000.0
2005-05-10 16:17:00,2.25971,2.25984,2.25926,2.25963,53700000.0
2005-05-10 16:18:00,2.25969,2.25991,2.25954,2.25973,27900000.0
2005-05-10 16:19:00,2.25988,2.26036,2.25968,2.26009,30900000.0
2005-05-10 16:20:00,2.25985,2.26022,2.25961,2.26005,35100000.0
2005-05-10 16:21:00,2.26019,2.26019,2.25964,2.25973,24800000.0
2005-05-10 16:22:00,2.25989,2.26001,2.25971,2.25976,38200000.0
2005-05-10 16:23:00,2.25979,2.26003,2.25942,2.25963,31200000.0
2005-05-10 16:24:00,2.25996,2.26006,2.25984,2.25995,27700000.0
2005-05-10 16:25:00,2.26006,2.26007,2.25958,2.25978,27600000.0
2005-05-10 16:26:00,2.26016,2.26042,2.25998,2.26026,40100000.0
2005-05-10 16:27:00,2.26005,2.26022,2.25989,2.26001,17300000.0
2005-05-10 16:28:00,2.26018,2.2603,2.25978,2.2603,42300000.0
2005-05-10 16:29:00,2.26043,2.26081,2.26031,2.26059,35400000.0
2005-05-10 16:30:00,2.26089,2.26119,2.26061,2.26089,27100000.0
2005-05-10 16:31:00,2.26103,2.2612,2.2606,2.26102,48900000.0
2005-05-10 16:32:00,2.26101,2.26166,2.26087,2.26159,46399999.0
2005-05-10 16:33:00,2.26172,2.26189,2.26139,2.26171,24500000.0
2005-05-10 16:34:00,2.2617,2.26197,2.26145,2.26185,34900000.0
2005-05-10 16:35:00,2.2617,2.26212,2.26161,2.26203,33800000.0
2005-05-10 16:36:00,2.26185,2.2619,2.26138,2.26148,42700000.0
2005-05-10 16:37:00,2.26138,2.26178,2.26115,2.26163,25400000.0
2005-05-10 16:38:00,2.26181,2.26205,2.26158,2.26189,31200000.0
2005-05-10 16:39:00,2.2621,2.2621,2.26158,2.26202,31400000.0
2005-05-10 16:40:00,2.26229,2.26229,2.26174,2.26189,40600000.0
2005-05-10 16:41:00,2.26184,2.26206,2.26164,2.26165,32800000.0
2005-05-10 16:42:00,2.26162,2.26174,2.26114,2.26136,32500000.0
2005-05-10 16:43:00,2.2616,2.2616,2.26094,2.26126,32100000.0
2005-05-10 16:44:00,2.26112,2.26126,2.26086,2.26105,30800000.0
2005-05-10 16:45:00,2.26094,2.26135,2.2608,2.26097,55800000.0
2005-05-10 16:46:00,2.26115,2.26115,2.26059,2.26089,44100000.0
2005-05-10 16:47:00,2.26087,2.26152,2.26074,2.26149,29800000.0
2005-05-10 16:48:00,2.26144,2.26152,2.26108,2.26143,47300000.0
2005-05-10 16:49:00,2.26154,2.2617,2.26119,2.2613,26700000.0
2005-05-10 16:50:00,2.26162,2.26179,2.26135,2.26177,41900000.0
2005-05-10 16:51:00,2.2618,2.26197,2.26146,2.26163,34400000.0
2005-05-10 16:52:00,2.26169,2.26209,2.2614,2.26209,25500000.0
2005-05-10 16:53:00,2.26183,2.26195,2.26131,2.26168,37500000.0
2005-05-10 16:54:00,2.26177,2.26195,2.26148,2.26153,73000000.0
2005-05-10 16:55:00,2.26165,2.26207,2.26144,2.26151,36600000.0
2005-05-10 16:56:00,2.26175,2.26191,2.26118,2.26123,38400000.0
2005-05-10 16:57:00,2.26157,2.26162,2.26061,2.26075,42600000.0
2005-05-10 16:58:00,2.26088,2.26111,2.26062,2.26079,57899999.0
2005-05-10 16:59:00,2.26094,2.26119,2.26078,2.26089,33800000.0
2005-05-10 17:00:00,2.26074,2.26119,2.26048,2.2607,60400000.0
2005-05-10 17:01:00,2.26068,2.26098,2.26062,2.26097,40900000.0
2005-05-10 17:02:00,2.26078,2.26142,2.26076,2.2613,63100000.0
2005-05-10 17:03:00,2.26141,2.26167,2.26119,2.26144,20200000.0
2005-05-10 17:04:00,2.26157,2.26168,2.26122,2.26137,27800000.0
2005-05-10 17:05:00,2.26138,2.26184,2.26127,2.26184,33500000.0
2005-05-10 17:06:00,2.26146,2.2618,2.26129,2.26175,52000000.0
2005-05-10 17:07:00,2.26181,2.26204,2.26154,2.26181,34500000.0
2005-05-10 17:08:00,2.26177,2.26188,2.26106,2.26113,32100000.0
2005-05-10 17:09:00,2.2609,2.26123,2.26062,2.26094,37500000.0
2005-05-10 17:10:00,2.26103,2.26152,2.26083,2.26134,26700000.0
2005-05-10 17:11:00,2.26119,2.26165,2.26117,2.2616,30700000.0
2005-05-10 17:12:00,2.26165,2.26195,2.26155,2.26195,30400000.0
2005-05-10 17:13:00,2.26181,2.26186,2.26149,2.26152,32900000.0
2005-05-10 17:14:00,2.26169,2.26195,2.26155,2.26195,44600000.0
2005-05-10 17:15:00,2.26168,2.26196,2.26156,2.26193,41300000.0
2005-05-10 17:16:00,2.26192,2.26192,2.26156,2.26156,37100000.0
2005-05-10 17:17:00,2.26144,2.26221,2.26144,2.262,21900000.0
2005-05-10 17:18:00,2.26209,2.2623,2.26197,2.26208,23100000.0
2005-05-10 17:19:00,2.26245,2.26245,2.26204,2.26219,46900000.0
2005-05-10 17:20:00,2.26229,2.26252,2.2621,2.26227,52200000.0
2005-05-10 17:21:00,2.26246,2.26261,2.26181,2.26181,51800000.0
2005-05-10 17:22:00,2.26197,2.26229,2.2619,2.26203,43100000.0
2005-05-10 17:23:00,2.26201,2.26221,2.26187,2.26211,46100000.0
2005-05-10 17:24:00,2.26211,2.26223,2.26192,2.26223,45400000.0
2005-05-10 17:25:00,2.26211,2.26248,2.26203,2.26238,35100000.0
2005-05-10 17:26:00,2.26218,2.26259,2.262,2.2624,44000000.0
2005-05-10 17:27:00,2.26213,2.2629,2.26213,2.2629,38800000.0
2005-05-10 17:28:00,2.26291,2.26301,2.26252,2.26252,25100000.0
2005-05-10 17:29:00,2.26241,2.26276,2.26235,2.26266,50400000.0
2005-05-10 17:30:00,2.26243,2.26344,2.26243,2.26325,46800000.0
2005-05-10 17:31:00,2.26287,2.26326,2.26287,2.26323,34600000.0
2005-05-10 17:32:00,2.26301,2.26324,2.26283,2.26298,61200000.0
2005-05-10 17:33:00,2.26307,2.2632,2.26272,2.26294,28600000.0
2005-05-10 17:34:00,2.26303,2.26311,2.2626,2.2626,34900000.0
2005-05-10 17:35:00,2.26254,2.26305,2.26237,2.2625,44000000.0
2005-05-10 17:36:00,2.26269,2.26293,2.2625,2.2625,26000000.0
2005-05-10 17:37:00,2.26271,2.26299,2.26259,2.26281,44000000.0
2005-05-10 17:38:00,2.26275,2.26304,2.26251,2.26265,40400000.0
2005-05-10 17:39:00,2.26233,2.26281,2.26225,2.26244,33800000.0
2005-05-10 17:40:00,2.26259,2.26277,2.26208,2.26208,32500000.0
2005-05-10 17:41:00,2.26194,2.26227,2.26179,2.26211,34200000.0
2005-05-10 17:42:00,2.26239,2.26246,2.26196,2.26226,57800000.0
2005-05-10 17:43:00,2.26208,2.2622,2.2619,2.26204,27100000.0
2005-05-10 17:44:00,2.26192,2.26214,2.26173,2.26201,35400000.0
2005-05-10 17:45:00,2.26191,2.26209,2.26168,2.2619,25500000.0
2005-05-10 17:46:00,2.26217,2.26217,2.26158,2.26176,35200000.0
2005-05-10 17:47:00,2.26156,2.26183,2.26126,2.26175,38200000.0
2005-05-10 17:48:00,2.26182,2.2619,2.26129,2.2617,51500000.0
2005-05-10 17:49:00,2.26172,2.26193,2.26137,2.26144,45400000.0
2005-05-10 17:50:00,2.26157,2.26176,2.26139,2.26161,47100000.0
2005-05-10 17:51:00,2.26156,2.26166,2.26106,2.26107,32400000.0
2005-05-10 17:52:00,2.26089,2.26119,2.26069,2.26074,45500000.0
2005-05-10 17:53:00,2.26086,2.26115,2.26059,2.26092,21200000.0
2005-05-10 17:54:00,2.26125,2.26128,2.26081,2.26118,22700000.0
2005-05-10 17:55:00,2.26122,2.26122,2.25997,2.2601,59400000.0
2005-05-10 17:56:00,2.26032,2.26051,2.25996,2.2603,43700000.0
2005-05-10 17:57:00,2.2606,2.26062,2.26002,2.26051,45100000.0
2005-05-10 17:58:00,2.26038,2.26069,2.26038,2.26066,38000000.0
2005-05-10 17:59:00,2.26068,2.26096,2.26049,2.2607,34400000.0
2005-05-10 18:00:00,2.26073,2.26096,2.26037,2.26048,30600000.0
2005-05-10 18:01:00,2.26086,2.26101,2.2605,2.26083,332300000.0
2005-05-10 18:02:00,2.2608,2.26105,2.26043,2.2607,334200000.0
2005-05-10 18:03:00,2.26061,2.2609,2.25989,2.26007,387500000.0
2005-05-10 18:04:00,2.25988,2.26053,2.25975,2.26046,317700000.0
2005-05-10 18:05:00,2.26061,2.26061,2.25987,2.26028,227400000.0
2005-05-10 18:06:00,2.26034,2.2606,2.25994,2.26025,387000000.0
2005-05-10 18:07:00,2.2602,2.2606,2.2599,2.2606,418800001.0
2005-05-10 18:08:00,2.26054,2.2607,2.25989,2.26015,391100000.0
2005-05-10 18:09:00,2.26027,2.26064,2.26009,2.26064,312100000.0
2005-05-10 18:10:00,2.26059,2.26108,2.26056,2.26095,276200000.0
2005-05-10 18:11:00,2.2607,2.26071,2.25994,2.26025,293400001.0
2005-05-10 18:12:00,2.2603,2.26063,2.25999,2.26034,175400000.0
2005-05-10 18:13:00,2.26,2.2605,2.26,2.26006,159000000.0
2005-05-10 18:14:00,2.26017,2.26043,2.25981,2.26016,319700000.0
2005-05-10 18:15:00,2.26005,2.26047,2.25975,2.26006,352400000.0
2005-05-10 18:16:00,2.26035,2.26068,2.26005,2.26046,353500000.0
2005-05-10 18:17:00,2.26051,2.26071,2.26009,2.26012,273899999.0
2005-05-10 18:18:00,2.26028,2.26037,2.25978,2.26024,142400000.0
2005-05-10 18:19:00,2.26019,2.26034,2.25973,2.26017,275000000.0
2005-05-10 18:20:00,2.26023,2.26072,2.26009,2.2604,170300001.0
2005-05-10 18:21:00,2.26034,2.26058,2.25974,2.2601,182300000.0
2005-05-10 18:22:00,2.26005,2.26017,2.25966,2.26011,241100000.0
2005-05-10 18:23:00,2.26008,2.26049,2.2598,2.26034,365900000.0
2005-05-10 18:24:00,2.26022,2.26043,2.2599,2.26008,329300000.0
2005-05-10 18:25:00,2.25983,2.26021,2.25947,2.25974,285599999.0
2005-05-10 18:26:00,2.25977,2.26036,2.25943,2.25993,351500001.0
2005-05-10 18:27:00,2.25983,2.26025,2.2595,2.25968,242900000.0
2005-05-10 18:28:00,2.25962,2.26014,2.25957,2.25976,192400000.0
2005-05-10 18:29:00,2.2597,2.25982,2.25878,2.25878,247700000.0
2005-05-10 18:30:00,2.2596,2.26004,2.25947,2.25992,251600000.0
2005-05-10 18:31:00,2.25989,2.25998,2.25938,2.25956,183400000.0
2005-05-10 18:32:00,2.25955,2.25968,2.25898,2.2592,146000001.0
2005-05-10 18:33:00,2.25929,2.25975,2.25907,2.25949,265900000.0
2005-05-10 18:34:00,2.25944,2.25973,2.25877,2.25921,352999999.0
2005-05-10 18:35:00,2.25932,2.26007,2.25932,2.25998,148300000.0
2005-05-10 18:36:00,2.25992,2.26007,2.25917,2.25954,71100000.0
2005-05-10 18:37:00,2.25941,2.25948,2.2583,2.259,100900000.0
2005-05-10 18:38:00,2.25895,2.25932,2.25855,2.25898,77100000.0
2005-05-10 18:39:00,2.25895,2.25966,2.25869,2.25922,151800000.0
2005-05-10 18:40:00,2.25946,2.2602,2.25927,2.25987,223499999.0
2005-05-10 18:41:00,2.25999,2.26008,2.25958,2.26001,147700000.0
2005-05-10 18:42:00,2.25992,2.26016,2.25945,2.25976,109400000.0
2005-05-10 18:43:00,2.25961,2.26005,2.25936,2.25972,45400000.0
2005-05-10 18:44:00,2.2597,2.25993,2.25937,2.2598,140400000.0
2005-05-10 18:45:00,2.25982,2.26022,2.2594,2.2599,72800000.0
2005-05-10 18:46:00,2.26018,2.26027,2.25985,2.26009,32000000.0
2005-05-10 18:47:00,2.26024,2.2603,2.25975,2.25975,31700000.0
2005-05-10 18:48:00,2.26015,2.26033,2.25935,2.25986,99400000.0
2005-05-10 18:49:00,2.26,2.26026,2.25981,2.26008,35800000.0
2005-05-10 18:50:00,2.26006,2.26037,2.25992,2.25992,40900000.0
2005-05-10 18:51:00,2.25973,2.26033,2.25957,2.26015,183200000.0
2005-05-10 18:52:00,2.26005,2.26047,2.25989,2.26025,174300000.0
2005-05-10 18:53:00,2.26006,2.26047,2.2599,2.26021,113100000.0
2005-05-10 18:54:00,2.26022,2.2606,2.26001,2.26038,134300000.0
2005-05-10 18:55:00,2.26043,2.26064,2.2602,2.26039,148600000.0
2005-05-10 18:56:00,2.26003,2.2605,2.26002,2.26002,49600000.0
2005-05-10 18:57:00,2.26008,2.26025,2.25943,2.25943,70000000.0
2005-05-10 18:58:00,2.25969,2.25986,2.25936,2.25947,243100000.0
2005-05-10 18:59:00,2.25942,2.26,2.2593,2.25976,193700000.0
2005-05-10 19:00:00,2.25985,2.26011,2.25945,2.25988,51800000.0
2005-05-10 19:01:00,2.25974,2.25982,2.25933,2.25969,31500000.0
2005-05-10 19:02:00,2.25965,2.26016,2.2596,2.26016,173100000.0
2005-05-10 19:03:00,2.26,2.26005,2.25948,2.25948,97700000.0
2005-05-10 19:04:00,2.25989,2.26004,2.25959,2.25959,38600000.0
2005-05-10 19:05:00,2.25948,2.2597,2.25926,2.2595,72700000.0
2005-05-10 19:06:00,2.25931,2.25977,2.25912,2.25954,225300000.0
2005-05-10 19:07:00,2.25935,2.25991,2.25935,2.25983,164900000.0
2005-05-10 19:08:00,2.2598,2.25985,2.25941,2.25962,206700000.0
2005-05-10 19:09:00,2.25969,2.25982,2.25924,2.25928,161099999.0
2005-05-10 19:10:00,2.25955,2.25973,2.25917,2.25957,63900000.0
2005-05-10 19:11:00,2.25988,2.25994,2.25941,2.25963,62700000.0
2005-05-10 19:12:00,2.25937,2.2599,2.25928,2.25983,44000000.0
2005-05-10 19:13:00,2.25965,2.25989,2.25939,2.2595,143000000.0
2005-05-10 19:14:00,2.25967,2.2598,2.25927,2.25956,92300000.0
2005-05-10 19:15:00,2.25908,2.26016,2.25905,2.25964,110300000.0
2005-05-10 19:16:00,2.25979,2.25989,2.25934,2.2594,26400000.0
2005-05-10 19:17:00,2.25957,2.25998,2.25945,2.25985,80300000.0
2005-05-10 19:18:00,2.26016,2.26071,2.25989,2.26026,113300000.0
2005-05-10 19:19:00,2.2603,2.26063,2.26017,2.2602,81500000.0
2005-05-10 19:20:00,2.26045,2.26067,2.26016,2.26016,141800000.0
2005-05-10 19:21:00,2.26033,2.26068,2.26004,2.26062,99800000.0
2005-05-10 19:22:00,2.26052,2.26075,2.26039,2.26062,46400000.0
2005-05-10 19:23:00,2.26031,2.26065,2.25995,2.26035,171400001.0
2005-05-10 19:24:00,2.26054,2.26076,2.26019,2.26041,70500000.0
2005-05-10 19:25:00,2.26044,2.26128,2.26027,2.26106,77700000.0
2005-05-10 19:26:00,2.26113,2.26128,2.26066,2.26093,131200000.0
2005-05-10 19:27:00,2.26085,2.26116,2.26059,2.26091,117100000.0
2005-05-10 19:28:00,2.26085,2.26115,2.26039,2.2609,91700000.0
2005-05-10 19:29:00,2.26113,2.26127,2.26088,2.26088,99300000.0
2005-05-10 19:30:00,2.26118,2.26124,2.26082,2.26107,180000000.0
2005-05-10 19:31:00,2.26092,2.261,2.26071,2.26091,63300000.0
2005-05-10 19:32:00,2.26096,2.26119,2.26093,2.26112,193400000.0
2005-05-10 19:33:00,2.26094,2.2613,2.26083,2.26121,76400000.0
2005-05-10 19:34:00,2.2609,2.26112,2.26083,2.2609,112800001.0
2005-05-10 19:35:00,2.26076,2.26113,2.26042,2.26082,95900000.0
2005-05-10 19:36:00,2.26104,2.26127,2.26087,2.26103,110500000.0
2005-05-10 19:37:00,2.26073,2.26129,2.26062,2.26091,48100000.0
2005-05-10 19:38:00,2.2609,2.26123,2.26071,2.2612,15700000.0
2005-05-10 19:39:00,2.26086,2.26086,2.26049,2.2607,48400000.0
2005-05-10 19:40:00,2.26066,2.26077,2.26028,2.26046,98800000.0
2005-05-10 19:41:00,2.26024,2.26043,2.25954,2.2603,99400000.0
2005-05-10 19:42:00,2.26085,2.26088,2.26037,2.26053,78100000.0
2005-05-10 19:43:00,2.26053,2.26062,2.25995,2.26046,33800000.0
2005-05-10 19:44:00,2.26056,2.26079,2.26007,2.26075,78300000.0
2005-05-10 19:45:00,2.26034,2.26085,2.26034,2.26062,53400000.0
2005-05-10 19:46:00,2.26058,2.26085,2.26041,2.26063,98500000.0
2005-05-10 19:47:00,2.26057,2.26091,2.26038,2.26091,31800000.0
2005-05-10 19:48:00,2.26053,2.26085,2.26045,2.26067,91999999.0
2005-05-10 19:49:00,2.26076,2.26098,2.26061,2.26095,120400000.0
2005-05-10 19:50:00,2.26107,2.26127,2.26062,2.26116,57000000.0
2005-05-10 19:51:00,2.261,2.26128,2.26053,2.26108,148999999.0
2005-05-10 19:52:00,2.26114,2.26129,2.26084,2.2612,66400000.0
2005-05-10 19:53:00,2.26096,2.2613,2.2609,2.26113,37900000.0
2005-05-10 19:54:00,2.26108,2.26122,2.26069,2.26087,64600000.0
2005-05-10 19:55:00,2.26085,2.26094,2.26077,2.26081,45999999.0
2005-05-10 19:56:00,2.2612,2.2612,2.26065,2.26078,60300000.0
2005-05-10 19:57:00,2.26074,2.26132,2.26071,2.26073,112000000.0
2005-05-10 19:58:00,2.26087,2.26127,2.26064,2.26078,129700000.0
2005-05-10 19:59:00,2.26085,2.26111,2.26076,2.26077,89200000.0
2005-05-10 20:00:00,2.26086,2.26098,2.26064,2.2609,96699999.0
2005-05-10 20:01:00,2.26099,2.26109,2.26044,2.2607,101900000.0
2005-05-10 20:02:00,2.26042,2.26077,2.26042,2.26048,33300000.0
2005-05-10 20:03:00,2.26041,2.26112,2.26033,2.26063,30000000.0
2005-05-10 20:04:00,2.26061,2.26092,2.26059,2.26089,46000000.0
2005-05-10 20:05:00,2.26076,2.26096,2.26055,2.26096,27600000.0
2005-05-10 20:06:00,2.26084,2.26108,2.26068,2.26074,35800000.0
2005-05-10 20:07:00,2.26089,2.26116,2.26074,2.26094,53900000.0
2005-05-10 20:08:00,2.26109,2.26112,2.2606,2.26096,102400000.0
2005-05-10 20:09:00,2.26074,2.26089,2.26053,2.26088,32000000.0
2005-05-10 20:10:00,2.26101,2.2611,2.26074,2.26109,19900000.0
2005-05-10 20:11:00,2.26086,2.26101,2.2605,2.26092,40500000.0
2005-05-10 20:12:00,2.26047,2.26081,2.26007,2.26056,134900000.0
2005-05-10 20:13:00,2.26051,2.26054,2.26006,2.26047,153800000.0
2005-05-10 20:14:00,2.26068,2.26068,2.25993,2.2602,112700000.0
2005-05-10 20:15:00,2.26023,2.26063,2.26007,2.26056,225200000.0
2005-05-10 20:16:00,2.26047,2.26073,2.26028,2.26037,149400000.0
2005-05-10 20:17:00,2.26033,2.26049,2.26019,2.26043,45000001.0
2005-05-10 20:18:00,2.26041,2.26062,2.2601,2.2601,84700000.0
2005-05-10 20:19:00,2.26025,2.2604,2.25977,2.26036,137499999.0
2005-05-10 20:20:00,2.26024,2.26053,2.25981,2.26046,246200000.0
2005-05-10 20:21:00,2.26035,2.26051,2.25994,2.2604,106000000.0
2005-05-10 20:22:00,2.26063,2.2607,2.26039,2.26057,108600000.0
2005-05-10 20:23:00,2.26041,2.26081,2.26041,2.26057,166100000.0
2005-05-10 20:24:00,2.26039,2.26058,2.26025,2.26042,45600000.0
2005-05-10 20:25:00,2.2596,2.26036,2.2596,2.25999,149200000.0
2005-05-10 20:26:00,2.25969,2.26008,2.25954,2.25975,140300000.0
2005-05-10 20:27:00,2.25978,2.26005,2.25904,2.26005,102400000.0
2005-05-10 20:28:00,2.26,2.26,2.2593,2.25948,240100000.0
2005-05-10 20:29:00,2.25953,2.25988,2.25932,2.25966,158300001.0
2005-05-10 20:30:00,2.2597,2.26014,2.2596,2.26001,371299999.0
2005-05-10 20:31:00,2.26015,2.26059,2.25998,2.26039,240199998.0
2005-05-10 20:32:00,2.26062,2.26076,2.26011,2.26028,397600000.0
2005-05-10 20:33:00,2.26035,2.26086,2.26001,2.26052,82500000.0
2005-05-10 20:34:00,2.26057,2.26077,2.26043,2.2605,76900000.0
2005-05-10 20:35:00,2.26072,2.26089,2.26049,2.26067,55700000.0
2005-05-10 20:36:00,2.26072,2.26096,2.26047,2.26091,49900000.0
2005-05-10 20:37:00,2.26057,2.26115,2.26057,2.26075,82400000.0
2005-05-10 20:38:00,2.26066,2.26118,2.26049,2.26095,150000000.0
2005-05-10 20:39:00,2.2609,2.26094,2.25986,2.26009,120500000.0
2005-05-10 20:40:00,2.26067,2.26099,2.26005,2.26076,141400000.0
2005-05-10 20:41:00,2.26081,2.26117,2.26071,2.26071,104500000.0
2005-05-10 20:42:00,2.26075,2.26094,2.26035,2.26062,78300000.0
2005-05-10 20:43:00,2.26062,2.26083,2.26018,2.26032,114600000.0
2005-05-10 20:44:00,2.26065,2.26074,2.26029,2.26046,202100000.0
2005-05-10 20:45:00,2.26039,2.26066,2.2603,2.26065,52600000.0
2005-05-10 20:46:00,2.26057,2.2607,2.26036,2.26053,33500000.0
2005-05-10 20:47:00,2.26072,2.26109,2.26055,2.2607,149700000.0
2005-05-10 20:48:00,2.26062,2.26102,2.26024,2.2608,209799999.0
2005-05-10 20:49:00,2.26091,2.26096,2.26055,2.26072,118100000.0
2005-05-10 20:50:00,2.26082,2.26105,2.26034,2.26055,140600000.0
2005-05-10 20:51:00,2.26044,2.26066,2.26022,2.26047,129800001.0
2005-05-10 20:52:00,2.26058,2.26059,2.26,2.26042,132700000.0
2005-05-10 20:53:00,2.26046,2.26075,2.26014,2.26062,208500000.0
2005-05-10 20:54:00,2.26089,2.26093,2.26036,2.26062,126500000.0
2005-05-10 20:55:00,2.2608,2.26091,2.2607,2.26085,36700000.0
2005-05-10 20:56:00,2.26085,2.26085,2.26051,2.26076,238400000.0
2005-05-10 20:57:00,2.2608,2.26136,2.26059,2.26122,326400000.0
2005-05-10 20:58:00,2.2613,2.26143,2.26088,2.26094,174500000.0
2005-05-10 20:59:00,2.26076,2.26103,2.26045,2.26054,207200000.0
2005-05-10 21:00:00,2.26068,2.26084,2.26017,2.26031,252300000.0
2005-05-10 21:01:00,2.26048,2.26077,2.26002,2.2603,329200000.0
2005-05-10 21:02:00,2.26028,2.26041,2.2599,2.25995,92700000.0
2005-05-10 21:03:00,2.26013,2.2605,2.25972,2.26016,95700000.0
2005-05-10 21:04:00,2.26015,2.26023,2.25947,2.25947,80100001.0
2005-05-10 21:05:00,2.26025,2.26055,2.25937,2.25937,63500000.0
2005-05-10 21:06:00,2.26012,2.26015,2.25999,2.25999,79700000.0
2005-05-10 21:07:00,2.25982,2.2602,2.25967,2.26006,22800000.0
2005-05-10 21:08:00,2.25984,2.26028,2.25972,2.26005,55100000.0
2005-05-10 21:09:00,2.26022,2.26043,2.26009,2.26032,39900000.0
2005-05-10 21:10:00,2.26037,2.26079,2.26025,2.26042,79000000.0
2005-05-10 21:11:00,2.26031,2.26064,2.2602,2.26057,113000000.0
2005-05-10 21:12:00,2.26011,2.26036,2.26002,2.26023,47700000.0
2005-05-10 21:13:00,2.26043,2.26086,2.26017,2.26037,157500000.0
2005-05-10 21:14:00,2.26055,2.26082,2.26026,2.26062,134200000.0
2005-05-10 21:15:00,2.26052,2.26099,2.26038,2.2607,183799999.0
2005-05-10 21:16:00,2.26072,2.2609,2.26051,2.26077,125100000.0
2005-05-10 21:17:00,2.26063,2.26108,2.26063,2.26098,186300000.0
2005-05-10 21:18:00,2.26037,2.26114,2.26037,2.26114,149899998.0
2005-05-10 21:19:00,2.26108,2.26135,2.26076,2.26123,88900000.0
2005-05-10 21:20:00,2.26107,2.2614,2.26091,2.26105,227100000.0
2005-05-10 21:21:00,2.26084,2.26137,2.26071,2.26108,270599999.0
2005-05-10 21:22:00,2.2611,2.26122,2.26056,2.261,161400000.0
2005-05-10 21:23:00,2.2609,2.26131,2.2609,2.26094,135800000.0
2005-05-10 21:24:00,2.26083,2.26134,2.26061,2.26122,87000000.0
2005-05-10 21:25:00,2.26099,2.26119,2.26081,2.2611,49100000.0
2005-05-10 21:26:00,2.26123,2.26124,2.26075,2.26124,40200000.0
2005-05-10 21:27:00,2.26092,2.26133,2.26072,2.26122,45200000.0
2005-05-10 21:28:00,2.26099,2.26107,2.26049,2.2605,110300000.0
2005-05-10 21:29:00,2.26079,2.26099,2.26052,2.26052,37800000.0
2005-05-10 21:30:00,2.26072,2.26076,2.26039,2.26042,30000000.0
2005-05-10 21:31:00,2.26036,2.26068,2.26034,2.26053,22500000.0
2005-05-10 21:32:00,2.26056,2.26116,2.26034,2.26096,211600000.0
2005-05-10 21:33:00,2.2608,2.26112,2.26069,2.26082,58700000.0
2005-05-10 21:34:00,2.26109,2.26131,2.26075,2.26104,120500000.0
2005-05-10 21:35:00,2.2608,2.26106,2.26066,2.26083,27200000.0
2005-05-10 21:36:00,2.26056,2.261,2.26039,2.261,61700000.0
2005-05-10 21:37:00,2.26077,2.26092,2.26039,2.26057,82800000.0
2005-05-10 21:38:00,2.26033,2.26081,2.26018,2.26073,73000000.0
2005-05-10 21:39:00,2.26077,2.26077,2.26037,2.26037,18200000.0
2005-05-10 21:40:00,2.26038,2.26084,2.26038,2.26055,28400000.0
2005-05-10 21:41:00,2.26055,2.26085,2.26036,2.26066,30200000.0
2005-05-10 21:42:00,2.26073,2.26109,2.2603,2.26106,108900000.0
2005-05-10 21:43:00,2.26087,2.26089,2.2604,2.26059,100500000.0
2005-05-10 21:44:00,2.26077,2.26085,2.26042,2.26053,113700000.0
2005-05-10 21:45:00,2.26088,2.26109,2.26067,2.2608,73700000.0
2005-05-10 21:46:00,2.26095,2.26132,2.26076,2.26098,92200000.0
2005-05-10 21:47:00,2.26065,2.26106,2.26043,2.26048,112100000.0
2005-05-10 21:48:00,2.26124,2.26128,2.26024,2.26024,42000000.0
2005-05-10 21:49:00,2.26085,2.26128,2.26064,2.26094,86500000.0
2005-05-10 21:50:00,2.26104,2.26104,2.26071,2.26071,37700000.0
2005-05-10 21:51:00,2.26058,2.26126,2.26052,2.261,54100000.0
2005-05-10 21:52:00,2.25986,2.26107,2.25986,2.2607,129100000.0
2005-05-10 21:53:00,2.26092,2.26127,2.26079,2.2611,48400000.0
2005-05-10 21:54:00,2.2607,2.26094,2.26048,2.26081,28900000.0
2005-05-10 21:55:00,2.26106,2.26126,2.26063,2.26087,59300000.0
2005-05-10 21:56:00,2.26116,2.26126,2.26078,2.26101,59400000.0
2005-05-10 21:57:00,2.26107,2.26114,2.26045,2.26045,47800000.0
2005-05-10 21:58:00,2.26024,2.26084,2.26019,2.26084,50000000.0
2005-05-10 21:59:00,2.26091,2.26091,2.2603,2.26072,180600000.0
2005-05-10 22:00:00,2.26093,2.26136,2.26028,2.26092,61900000.0
2005-05-10 22:01:00,2.26047,2.26097,2.26047,2.26097,16500000.0
2005-05-10 22:02:00,2.26097,2.26125,2.26054,2.26071,131599998.0
2005-05-10 22:03:00,2.26092,2.26113,2.26075,2.26094,16400000.0
2005-05-10 22:04:00,2.26101,2.26123,2.26078,2.26101,87500000.0
2005-05-10 22:05:00,2.26099,2.26116,2.26043,2.26116,64100000.0
2005-05-10 22:06:00,2.26129,2.26129,2.26086,2.26095,38400000.0
2005-05-10 22:07:00,2.26073,2.26085,2.26057,2.26077,22700000.0
2005-05-10 22:08:00,2.26048,2.26073,2.26048,2.26068,30000000.0
2005-05-10 22:09:00,2.26088,2.26101,2.26051,2.26081,37500000.0
2005-05-10 22:10:00,2.26089,2.26109,2.26071,2.26091,41900000.0
2005-05-10 22:11:00,2.26072,2.26096,2.26069,2.26084,37000000.0
2005-05-10 22:12:00,2.26077,2.26105,2.26068,2.26102,79700001.0
2005-05-10 22:13:00,2.26097,2.26102,2.26071,2.26071,43000000.0
2005-05-10 22:14:00,2.26065,2.26081,2.26053,2.26078,41100000.0
2005-05-10 22:15:00,2.26072,2.26107,2.26046,2.26095,97400000.0
2005-05-10 22:16:00,2.26097,2.26112,2.26068,2.2608,136000000.0
2005-05-10 22:17:00,2.26056,2.26124,2.26055,2.26124,23300000.0
2005-05-10 22:18:00,2.26112,2.26125,2.26071,2.26103,29800000.0
2005-05-10 22:19:00,2.26097,2.26098,2.26051,2.26053,61800000.0
2005-05-10 22:20:00,2.26099,2.26112,2.26067,2.26097,28300000.0
2005-05-10 22:21:00,2.26105,2.26123,2.26096,2.2611,27100000.0
2005-05-10 22:22:00,2.26089,2.26121,2.26051,2.26077,101500000.0
2005-05-10 22:23:00,2.26053,2.26109,2.26053,2.26078,73300000.0
2005-05-10 22:24:00,2.26068,2.26112,2.26066,2.26108,31400000.0
2005-05-10 22:25:00,2.26111,2.26113,2.2604,2.26055,60600000.0
2005-05-10 22:26:00,2.26074,2.2609,2.26053,2.2608,30200000.0
2005-05-10 22:27:00,2.26094,2.26127,2.2608,2.26118,27600000.0
2005-05-10 22:28:00,2.26096,2.26118,2.26078,2.2609,37100000.0
2005-05-10 22:29:00,2.26117,2.26126,2.26076,2.26077,133600000.0
2005-05-10 22:30:00,2.26103,2.26107,2.26028,2.26072,118400000.0
2005-05-10 22:31:00,2.26053,2.2606,2.26009,2.26011,36500000.0
2005-05-10 22:32:00,2.2605,2.26053,2.26018,2.26047,34800000.0
2005-05-10 22:33:00,2.26081,2.26086,2.26008,2.2604,59500000.0
2005-05-10 22:34:00,2.26048,2.26073,2.26008,2.26023,63400000.0
2005-05-10 22:35:00,2.26028,2.26032,2.25992,2.26003,28200000.0
2005-05-10 22:36:00,2.2608,2.2608,2.26004,2.26005,29600000.0
2005-05-10 22:37:00,2.25983,2.26064,2.25983,2.26027,30000000.0
2005-05-10 22:38:00,2.26045,2.26074,2.26035,2.26065,43100000.0
2005-05-10 22:39:00,2.2604,2.26047,2.26006,2.26047,18000000.0
2005-05-10 22:40:00,2.26048,2.26092,2.26043,2.26089,35400000.0
2005-05-10 22:41:00,2.26057,2.26075,2.26036,2.26054,39300000.0
2005-05-10 22:42:00,2.26044,2.26109,2.26044,2.26079,51400000.0
2005-05-10 22:43:00,2.26077,2.26098,2.26027,2.26037,120200000.0
2005-05-10 22:44:00,2.26091,2.26099,2.26032,2.26087,68400000.0
2005-05-10 22:45:00,2.2609,2.26127,2.26077,2.261,52200000.0
2005-05-10 22:46:00,2.26103,2.26122,2.26094,2.26101,86800000.0
2005-05-10 22:47:00,2.26113,2.26138,2.2609,2.26133,40500000.0
2005-05-10 22:48:00,2.26132,2.26149,2.26098,2.26106,58700000.0
2005-05-10 22:49:00,2.26156,2.26165,2.26096,2.26137,75300000.0
2005-05-10 22:50:00,2.26133,2.26149,2.26105,2.26105,24100000.0
2005-05-10 22:51:00,2.26088,2.26144,2.26084,2.26096,95399999.0
2005-05-10 22:52:00,2.26089,2.26103,2.26055,2.26086,56200000.0
2005-05-10 22:53:00,2.26073,2.26078,2.26044,2.26071,53300000.0
2005-05-10 22:54:00,2.26107,2.26112,2.26054,2.26091,38300000.0
2005-05-10 22:55:00,2.26068,2.26133,2.26061,2.26133,41600000.0
2005-05-10 22:56:00,2.26164,2.26181,2.26047,2.26047,46600000.0
2005-05-10 22:57:00,2.26044,2.26085,2.26042,2.26083,31500000.0
2005-05-10 22:58:00,2.26062,2.26101,2.26024,2.26024,32300000.0
2005-05-10 22:59:00,2.26004,2.26024,2.25999,2.26013,44500000.0
2005-05-10 23:00:00,2.26018,2.26094,2.26018,2.26094,35600000.0
2005-05-10 23:01:00,2.26088,2.26104,2.26041,2.26054,55300000.0
2005-05-10 23:02:00,2.26065,2.26105,2.26059,2.26105,25000000.0
2005-05-10 23:03:00,2.26066,2.26102,2.26066,2.26099,32900000.0
2005-05-10 23:04:00,2.26059,2.26105,2.26045,2.26067,65800000.0
2005-05-10 23:05:00,2.26052,2.26085,2.26037,2.26037,26500000.0
2005-05-10 23:06:00,2.26046,2.26066,2.26012,2.26066,44300000.0
2005-05-10 23:07:00,2.26041,2.26086,2.26033,2.26078,40000000.0
2005-05-10 23:08:00,2.2607,2.26078,2.2604,2.2607,53000000.0
2005-05-10 23:09:00,2.26073,2.26092,2.2605,2.26069,34900000.0
2005-05-10 23:10:00,2.26035,2.26076,2.26017,2.26038,36100000.0
2005-05-10 23:11:00,2.26039,2.26076,2.26019,2.26052,38600000.0
2005-05-10 23:12:00,2.26034,2.26055,2.26005,2.2601,24300000.0
2005-05-10 23:13:00,2.26008,2.26045,2.25996,2.26032,31200000.0
2005-05-10 23:14:00,2.26005,2.26064,2.25994,2.26033,34600000.0
2005-05-10 23:15:00,2.26041,2.26041,2.25989,2.25993,50500001.0
2005-05-10 23:16:00,2.26025,2.26045,2.25936,2.25944,30300000.0
2005-05-10 23:17:00,2.25967,2.25999,2.25957,2.25979,38800000.0
2005-05-10 23:18:00,2.2598,2.26009,2.25976,2.25989,41200000.0
2005-05-10 23:19:00,2.25972,2.25999,2.25972,2.25984,33200000.0
2005-05-10 23:20:00,2.25979,2.26006,2.25963,2.25987,39000000.0
2005-05-10 23:21:00,2.25953,2.26014,2.25953,2.25997,28600000.0
2005-05-10 23:22:00,2.26037,2.26064,2.26022,2.26057,46700000.0
2005-05-10 23:23:00,2.26089,2.26089,2.26027,2.2607,47600000.0
2005-05-10 23:24:00,2.2606,2.26109,2.26056,2.26109,31400000.0
2005-05-10 23:25:00,2.26111,2.26111,2.26068,2.26068,36000000.0
2005-05-10 23:26:00,2.261,2.261,2.26072,2.2609,20000000.0
2005-05-10 23:27:00,2.26074,2.26095,2.26042,2.26054,37500000.0
2005-05-10 23:28:00,2.26078,2.26105,2.26078,2.26087,49800001.0
2005-05-10 23:29:00,2.26098,2.26099,2.26074,2.26093,44000000.0
2005-05-10 23:30:00,2.26072,2.2609,2.2604,2.2609,13800000.0
2005-05-10 23:31:00,2.26058,2.26068,2.2603,2.26033,28000000.0
2005-05-10 23:32:00,2.26051,2.2607,2.26003,2.26007,52600000.0
2005-05-10 23:33:00,2.26066,2.26076,2.26007,2.26047,69100000.0
2005-05-10 23:34:00,2.26074,2.26097,2.26059,2.26059,34100000.0
2005-05-10 23:35:00,2.26095,2.26107,2.26033,2.26106,45300000.0
2005-05-10 23:36:00,2.26063,2.26115,2.26037,2.26037,32100000.0
2005-05-10 23:37:00,2.26031,2.26059,2.26013,2.26059,20700000.0
2005-05-10 23:38:00,2.26067,2.26067,2.26008,2.26023,70600000.0
2005-05-10 23:39:00,2.2607,2.2607,2.26028,2.26055,57000000.0
2005-05-10 23:40:00,2.26059,2.26077,2.26051,2.26065,50700000.0
2005-05-10 23:41:00,2.26061,2.26066,2.26035,2.2604,27500000.0
2005-05-10 23:42:00,2.26079,2.26084,2.26046,2.26059,56300000.0
2005-05-10 23:43:00,2.26039,2.26044,2.26018,2.2604,34100000.0
2005-05-10 23:44:00,2.26042,2.26042,2.26008,2.26035,33000000.0
2005-05-10 23:45:00,2.26046,2.26064,2.26015,2.26015,54300000.0
2005-05-10 23:46:00,2.26052,2.26061,2.26025,2.26051,43800000.0
2005-05-10 23:47:00,2.26024,2.2604,2.26004,2.26027,27400000.0
2005-05-10 23:48:00,2.2601,2.26073,2.25991,2.26073,23300000.0
2005-05-10 23:49:00,2.26053,2.26084,2.26043,2.26084,38400000.0
2005-05-10 23:50:00,2.26105,2.26128,2.26074,2.26087,59600000.0
2005-05-10 23:51:00,2.26046,2.26061,2.25995,2.26005,50500000.0
2005-05-10 23:52:00,2.26015,2.26044,2.26012,2.26044,56599999.0
2005-05-10 23:53:00,2.26027,2.26043,2.2601,2.2603,24300000.0
2005-05-10 23:54:00,2.26047,2.26047,2.25965,2.25965,39700000.0
2005-05-10 23:55:00,2.26009,2.26023,2.25975,2.2599,38600000.0
2005-05-10 23:56:00,2.25994,2.26001,2.25965,2.25978,52900000.0
2005-05-10 23:57:00,2.25995,2.26012,2.25968,2.25968,46800000.0
2005-05-10 23:58:00,2.25996,2.26008,2.2598,2.25997,42100000.0
2005-05-10 23:59:00,2.25995,2.26022,2.25963,2.26022,48300000.0
2005-05-11 00:00:00,2.25977,2.26,2.25964,2.25977,18800000.0
2005-05-11 00:01:00,2.25977,2.26001,2.25945,2.25987,36400000.0
2005-05-11 00:02:00,2.25982,2.25983,2.25919,2.25972,47900000.0
2005-05-11 00:03:00,2.25957,2.25979,2.25932,2.2596,34300000.0
2005-05-11 00:04:00,2.25915,2.25976,2.25894,2.25976,37600000.0
2005-05-11 00:05:00,2.25953,2.25992,2.25943,2.25943,32600000.0
2005-05-11 00:06:00,2.25972,2.25998,2.25935,2.25998,35200000.0
2005-05-11 00:07:00,2.26022,2.26022,2.25987,2.25987,28000000.0
2005-05-11 00:08:00,2.25969,2.25994,2.25964,2.25976,31000000.0
2005-05-11 00:09:00,2.25935,2.26017,2.25935,2.25977,44200000.0
2005-05-11 00:10:00,2.25933,2.25989,2.25919,2.25981,24900000.0
2005-05-11 00:11:00,2.25963,2.26022,2.25948,2.25992,28600000.0
2005-05-11 00:12:00,2.25971,2.26016,2.25957,2.25967,39900000.0
2005-05-11 00:13:00,2.25971,2.2601,2.25966,2.2598,51800000.0
2005-05-11 00:14:00,2.25951,2.25965,2.25935,2.25945,36700000.0
2005-05-11 00:15:00,2.25902,2.25967,2.25902,2.25944,33400000.0
2005-05-11 00:16:00,2.25984,2.25984,2.25931,2.25932,42800000.0
2005-05-11 00:17:00,2.25897,2.25953,2.25897,2.25925,22200000.0
2005-05-11 00:18:00,2.25918,2.25972,2.25895,2.25965,44600000.0
2005-05-11 00:19:00,2.2598,2.26003,2.2594,2.2596,45500000.0
2005-05-11 00:20:00,2.25974,2.25984,2.2591,2.2594,43500000.0
2005-05-11 00:21:00,2.25903,2.25942,2.25903,2.25942,23600000.0
2005-05-11 00:22:00,2.25968,2.2598,2.25923,2.25949,25100000.0
2005-05-11 00:23:00,2.25921,2.25946,2.25911,2.25917,37600000.0
2005-05-11 00:24:00,2.2595,2.25958,2.25911,2.25915,37400000.0
2005-05-11 00:25:00,2.25952,2.25983,2.25935,2.25935,55600000.0
2005-05-11 00:26:00,2.25967,2.25984,2.25955,2.25983,48700000.0
2005-05-11 00:27:00,2.25939,2.2602,2.25939,2.2602,29000000.0
2005-05-11 00:28:00,2.25994,2.26008,2.25967,2.26008,73699999.0
2005-05-11 00:29:00,2.25994,2.26002,2.2592,2.25925,34700000.0
2005-05-11 00:30:00,2.25954,2.25982,2.2594,2.25966,41800000.0
2005-05-11 00:31:00,2.25933,2.25998,2.25933,2.25998,23900000.0
2005-05-11 00:32:00,2.25969,2.26019,2.25963,2.26,54300000.0
2005-05-11 00:33:00,2.25943,2.25998,2.25943,2.25956,38400000.0
2005-05-11 00:34:00,2.25985,2.26006,2.25964,2.25986,28100000.0
2005-05-11 00:35:00,2.25983,2.26006,2.25947,2.25998,38000000.0
2005-05-11 00:36:00,2.25989,2.26018,2.25952,2.26009,36500000.0
2005-05-11 00:37:00,2.25987,2.2599,2.25969,2.25974,40200000.0
2005-05-11 00:38:00,2.26022,2.26022,2.25933,2.25995,26000000.0
2005-05-11 00:39:00,2.26029,2.26029,2.26,2.26013,29600000.0
2005-05-11 00:40:00,2.26039,2.26045,2.25986,2.26033,50200000.0
2005-05-11 00:41:00,2.25974,2.2605,2.25958,2.2605,33900000.0
2005-05-11 00:42:00,2.26041,2.26041,2.26,2.26002,32300000.0
2005-05-11 00:43:00,2.26046,2.26062,2.26019,2.26037,40800000.0
2005-05-11 00:44:00,2.26068,2.2609,2.2603,2.26073,26600000.0
2005-05-11 00:45:00,2.26033,2.26122,2.26029,2.26104,54200000.0
2005-05-11 00:46:00,2.2609,2.26122,2.26075,2.26088,25900000.0
2005-05-11 00:47:00,2.26075,2.26105,2.26054,2.26058,43400000.0
2005-05-11 00:48:00,2.26078,2.26129,2.2606,2.26122,23900000.0
2005-05-11 00:49:00,2.26119,2.2612,2.26055,2.26112,27100000.0
2005-05-11 00:50:00,2.26122,2.2613,2.26097,2.26127,42700000.0
2005-05-11 00:51:00,2.26124,2.26124,2.2607,2.26088,46100000.0
2005-05-11 00:52:00,2.26129,2.26136,2.26077,2.26084,45700000.0
2005-05-11 00:53:00,2.26107,2.26131,2.26102,2.2612,43000000.0
2005-05-11 00:54:00,2.26162,2.26229,2.26158,2.26229,58100000.0
2005-05-11 00:55:00,2.26246,2.26272,2.26246,2.26258,31600000.0
2005-05-11 00:56:00,2.26233,2.26252,2.26217,2.26221,26400000.0
2005-05-11 00:57:00,2.26302,2.2635,2.26253,2.2635,54600001.0
2005-05-11 00:58:00,2.26347,2.26393,2.26331,2.26335,23400000.0
2005-05-11 00:59:00,2.26382,2.26382,2.26311,2.26327,27600000.0
2005-05-11 01:00:00,2.26337,2.26337,2.2624,2.26256,40600000.0
2005-05-11 01:01:00,2.26193,2.26269,2.26193,2.26269,45500000.0
2005-05-11 01:02:00,2.26248,2.26256,2.26199,2.26199,37000000.0
2005-05-11 01:03:00,2.26267,2.26274,2.26229,2.26247,27400000.0
2005-05-11 01:04:00,2.26244,2.26256,2.26222,2.26234,25700000.0
2005-05-11 01:05:00,2.26225,2.26249,2.26177,2.26204,36400000.0
2005-05-11 01:06:00,2.26367,2.26367,2.26162,2.26188,26500000.0
2005-05-11 01:07:00,2.26237,2.26271,2.26229,2.2625,32400000.0
2005-05-11 01:08:00,2.26267,2.26274,2.26227,2.26274,49400000.0
2005-05-11 01:09:00,2.26245,2.26255,2.26227,2.26231,28200000.0
2005-05-11 01:10:00,2.26233,2.26277,2.2621,2.26275,47700000.0
2005-05-11 01:11:00,2.26258,2.26276,2.2624,2.2624,54500000.0
2005-05-11 01:12:00,2.2625,2.26284,2.26239,2.26245,53300000.0
2005-05-11 01:13:00,2.26217,2.26227,2.26191,2.26196,38400000.0
2005-05-11 01:14:00,2.26193,2.26258,2.26193,2.26242,40700000.0
2005-05-11 01:15:00,2.26255,2.26272,2.26218,2.26227,29800000.0
2005-05-11 01:16:00,2.26267,2.26284,2.26238,2.26284,21500000.0
2005-05-11 01:17:00,2.26275,2.26294,2.26243,2.26265,24800000.0
2005-05-11 01:18:00,2.26237,2.26253,2.26227,2.26234,29300000.0
2005-05-11 01:19:00,2.26253,2.26264,2.26242,2.26244,45700000.0
2005-05-11 01:20:00,2.26269,2.26294,2.26246,2.2626,56500000.0
2005-05-11 01:21:00,2.26269,2.26289,2.26234,2.26234,46800000.0
2005-05-11 01:22:00,2.26211,2.26273,2.26211,2.26249,40800000.0
2005-05-11 01:23:00,2.26249,2.26254,2.26204,2.26235,49900000.0
2005-05-11 01:24:00,2.26238,2.26248,2.26207,2.26223,38100000.0
2005-05-11 01:25:00,2.26216,2.26255,2.26206,2.26225,37700000.0
2005-05-11 01:26:00,2.26246,2.2626,2.26221,2.26252,63100000.0
2005-05-11 01:27:00,2.26216,2.26227,2.26195,2.26226,55400000.0
2005-05-11 01:28:00,2.26185,2.26247,2.26185,2.26246,19300000.0
2005-05-11 01:29:00,2.26255,2.26255,2.26203,2.26213,18000000.0
2005-05-11 01:30:00,2.26209,2.26259,2.26209,2.26241,30700000.0
2005-05-11 01:31:00,2.26237,2.26253,2.26181,2.26193,30800000.0
2005-05-11 01:32:00,2.26241,2.2627,2.26214,2.26214,47900000.0
2005-05-11 01:33:00,2.26189,2.26251,2.26181,2.26251,27400000.0
2005-05-11 01:34:00,2.2623,2.2626,2.26194,2.2621,50600000.0
2005-05-11 01:35:00,2.26302,2.26302,2.26252,2.26278,53200000.0
2005-05-11 01:36:00,2.26257,2.26275,2.26233,2.26241,25100000.0
2005-05-11 01:37:00,2.26235,2.26288,2.26234,2.26262,36900000.0
2005-05-11 01:38:00,2.26254,2.26299,2.26248,2.26284,26600000.0
2005-05-11 01:39:00,2.26302,2.2631,2.26261,2.26269,46400000.0
2005-05-11 01:40:00,2.26305,2.26307,2.26277,2.26277,44500000.0
2005-05-11 01:41:00,2.26261,2.26302,2.26238,2.26278,33000000.0
2005-05-11 01:42:00,2.26235,2.26335,2.26233,2.26335,32000000.0
2005-05-11 01:43:00,2.2627,2.26284,2.26261,2.26261,26300000.0
2005-05-11 01:44:00,2.26273,2.26279,2.26229,2.26279,38300000.0
2005-05-11 01:45:00,2.26285,2.26285,2.26201,2.26201,16900000.0
2005-05-11 01:46:00,2.26197,2.26271,2.26197,2.26237,29500000.0
2005-05-11 01:47:00,2.26275,2.26278,2.26228,2.26246,45700000.0
2005-05-11 01:48:00,2.26294,2.26294,2.26228,2.26268,45000000.0
2005-05-11 01:49:00,2.26247,2.26247,2.26209,2.26216,26200000.0
2005-05-11 01:50:00,2.26238,2.26263,2.26221,2.26237,24100000.0
2005-05-11 01:51:00,2.26243,2.26257,2.26219,2.26238,23600000.0
2005-05-11 01:52:00,2.26241,2.26271,2.26233,2.2624,81600000.0
2005-05-11 01:53:00,2.26235,2.26247,2.26232,2.26247,42200000.0
2005-05-11 01:54:00,2.26235,2.26281,2.26231,2.26267,30100000.0
2005-05-11 01:55:00,2.26271,2.26288,2.2626,2.26275,49000000.0
2005-05-11 01:56:00,2.26249,2.26304,2.26249,2.263,35700000.0
2005-05-11 01:57:00,2.26267,2.26287,2.26226,2.26238,30200000.0
2005-05-11 01:58:00,2.26272,2.26284,2.26261,2.26268,38000000.0
2005-05-11 01:59:00,2.26254,2.26259,2.26244,2.26247,33000000.0
2005-05-11 02:00:00,2.26272,2.26283,2.26241,2.26283,42400000.0
2005-05-11 02:01:00,2.26244,2.26308,2.26244,2.26273,32300000.0
2005-05-11 02:02:00,2.26249,2.26296,2.26229,2.26283,46300000.0
2005-05-11 02:03:00,2.26288,2.2631,2.26271,2.26301,42500000.0
2005-05-11 02:04:00,2.263,2.263,2.26221,2.26221,26900000.0
2005-05-11 02:05:00,2.26306,2.26321,2.26272,2.26307,50200000.0
2005-05-11 02:06:00,2.26289,2.26289,2.26198,2.26198,37500000.0
2005-05-11 02:07:00,2.26259,2.26285,2.26238,2.26273,39800000.0
2005-05-11 02:08:00,2.26287,2.26287,2.26122,2.26206,33100000.0
2005-05-11 02:09:00,2.2632,2.2632,2.26221,2.26232,59399999.0
2005-05-11 02:10:00,2.26266,2.26266,2.26226,2.26251,54300000.0
2005-05-11 02:11:00,2.2625,2.26257,2.2623,2.26246,43500000.0
2005-05-11 02:12:00,2.26278,2.26278,2.26215,2.26243,19400000.0
2005-05-11 02:13:00,2.26254,2.26256,2.26207,2.2623,40400000.0
2005-05-11 02:14:00,2.26224,2.26224,2.26196,2.26207,44200000.0
2005-05-11 02:15:00,2.2624,2.2624,2.26191,2.26191,34600000.0
2005-05-11 02:16:00,2.26187,2.26241,2.26184,2.2621,51300000.0
2005-05-11 02:17:00,2.26201,2.26205,2.26154,2.2617,37600000.0
2005-05-11 02:18:00,2.26199,2.26221,2.26173,2.26204,55400000.0
2005-05-11 02:19:00,2.26215,2.26259,2.26211,2.26258,31400000.0
2005-05-11 02:20:00,2.26221,2.26232,2.26209,2.26227,37000000.0
2005-05-11 02:21:00,2.26202,2.26231,2.26202,2.26211,30600000.0
2005-05-11 02:22:00,2.26269,2.26272,2.26226,2.26263,33000000.0
2005-05-11 02:23:00,2.26218,2.26239,2.26194,2.26203,40300000.0
2005-05-11 02:24:00,2.26158,2.26251,2.26157,2.26251,24900000.0
2005-05-11 02:25:00,2.26255,2.26272,2.26204,2.2625,25400000.0
2005-05-11 02:26:00,2.26262,2.26262,2.26221,2.26228,34000000.0
2005-05-11 02:27:00,2.26214,2.26242,2.26212,2.26221,47300000.0
2005-05-11 02:28:00,2.26173,2.26261,2.26166,2.26261,25000000.0
2005-05-11 02:29:00,2.26216,2.26256,2.26216,2.2622,39000000.0
2005-05-11 02:30:00,2.26243,2.26254,2.26215,2.2622,23400000.0
2005-05-11 02:31:00,2.26228,2.26264,2.2622,2.26255,58700000.0
2005-05-11 02:32:00,2.26258,2.26269,2.26241,2.26241,36500000.0
2005-05-11 02:33:00,2.26279,2.2629,2.26201,2.2629,37600000.0
2005-05-11 02:34:00,2.26248,2.26264,2.26235,2.26249,34800000.0
2005-05-11 02:35:00,2.26239,2.26247,2.26198,2.26198,23400000.0
2005-05-11 02:36:00,2.26239,2.26251,2.26205,2.26212,30800000.0
2005-05-11 02:37:00,2.26258,2.2626,2.26241,2.26241,52900000.0
2005-05-11 02:38:00,2.26223,2.26266,2.26208,2.26242,19600000.0
2005-05-11 02:39:00,2.26223,2.26265,2.26197,2.26265,41800000.0
2005-05-11 02:40:00,2.26249,2.26256,2.26222,2.26236,33000000.0
2005-05-11 02:41:00,2.26255,2.26258,2.26201,2.26228,62599998.0
2005-05-11 02:42:00,2.26226,2.26246,2.26172,2.26194,30400000.0
2005-05-11 02:43:00,2.26205,2.26239,2.26186,2.26239,50700000.0
2005-05-11 02:44:00,2.26226,2.26271,2.26218,2.26253,43800000.0
2005-05-11 02:45:00,2.26234,2.26257,2.26213,2.26238,60100000.0
2005-05-11 02:46:00,2.26257,2.26257,2.26175,2.2622,37900000.0
2005-05-11 02:47:00,2.2621,2.2624,2.26158,2.2624,31900000.0
2005-05-11 02:48:00,2.26233,2.26249,2.26229,2.26247,25700000.0
2005-05-11 02:49:00,2.26242,2.26254,2.26211,2.26234,46900000.0
2005-05-11 02:50:00,2.26213,2.26232,2.26201,2.2622,33600000.0
2005-05-11 02:51:00,2.26205,2.26225,2.26193,2.26205,23100000.0
2005-05-11 02:52:00,2.26197,2.26221,2.26197,2.26217,44700000.0
2005-05-11 02:53:00,2.26207,2.26224,2.26175,2.26224,32600000.0
2005-05-11 02:54:00,2.26221,2.26245,2.26218,2.26231,30600000.0
2005-05-11 02:55:00,2.26248,2.26253,2.26179,2.2618,42800000.0
2005-05-11 02:56:00,2.26235,2.26251,2.26175,2.26223,46100000.0
2005-05-11 02:57:00,2.2626,2.2626,2.262,2.262,45500000.0
2005-05-11 02:58:00,2.26216,2.26216,2.26186,2.26204,35500000.0
2005-05-11 02:59:00,2.26211,2.26221,2.2619,2.26205,57800000.0
2005-05-11 03:00:00,2.26221,2.26232,2.26193,2.26219,35000000.0
2005-05-11 03:01:00,2.26153,2.26192,2.26153,2.26192,39400000.0
2005-05-11 03:02:00,2.26206,2.26219,2.26167,2.26167,34800000.0
2005-05-11 03:03:00,2.26151,2.26245,2.26151,2.26231,21800000.0
2005-05-11 03:04:00,2.26244,2.26264,2.26209,2.2626,33300000.0
2005-05-11 03:05:00,2.26231,2.26282,2.26231,2.26254,37400000.0
2005-05-11 03:06:00,2.26245,2.26265,2.26223,2.26241,36300000.0
2005-05-11 03:07:00,2.26215,2.26236,2.26143,2.26236,24900000.0
2005-05-11 03:08:00,2.26225,2.26245,2.26216,2.26239,57800000.0
2005-05-11 03:09:00,2.26213,2.26237,2.26187,2.26223,41500000.0
2005-05-11 03:10:00,2.26252,2.26264,2.26191,2.26234,31600000.0
2005-05-11 03:11:00,2.2623,2.26268,2.26216,2.26223,42800000.0
2005-05-11 03:12:00,2.26206,2.26224,2.26169,2.26169,27100000.0
2005-05-11 03:13:00,2.26156,2.2618,2.26134,2.26155,47100000.0
2005-05-11 03:14:00,2.26166,2.26166,2.26112,2.26138,25500000.0
2005-05-11 03:15:00,2.26115,2.26148,2.261,2.26119,29200000.0
2005-05-11 03:16:00,2.26115,2.26131,2.26091,2.26097,26000000.0
2005-05-11 03:17:00,2.26114,2.26114,2.26053,2.26071,18500000.0
2005-05-11 03:18:00,2.2611,2.26128,2.26076,2.2611,26200000.0
2005-05-11 03:19:00,2.26132,2.26132,2.26065,2.26065,40200000.0
2005-05-11 03:20:00,2.26085,2.26093,2.26054,2.26054,50500000.0
2005-05-11 03:21:00,2.26027,2.26075,2.26016,2.2606,42400000.0
2005-05-11 03:22:00,2.26052,2.26076,2.26036,2.2605,43300000.0
2005-05-11 03:23:00,2.26083,2.26118,2.26083,2.26118,34000000.0
2005-05-11 03:24:00,2.26111,2.26111,2.2605,2.26065,45100000.0
2005-05-11 03:25:00,2.26066,2.26072,2.26049,2.26071,32900000.0
2005-05-11 03:26:00,2.26028,2.26058,2.26014,2.26036,29300000.0
2005-05-11 03:27:00,2.26039,2.26077,2.26031,2.26057,28500000.0
2005-05-11 03:28:00,2.26047,2.26076,2.26032,2.2606,30200000.0
2005-05-11 03:29:00,2.26037,2.26087,2.2603,2.26072,32400000.0
2005-05-11 03:30:00,2.26047,2.26077,2.26039,2.26057,43900000.0
2005-05-11 03:31:00,2.26062,2.26068,2.26014,2.26035,40900000.0
2005-05-11 03:32:00,2.26044,2.26055,2.25997,2.25997,36900000.0
2005-05-11 03:33:00,2.26023,2.26062,2.26012,2.26042,45200000.0
2005-05-11 03:34:00,2.26005,2.26038,2.25979,2.26024,14700000.0
2005-05-11 03:35:00,2.2603,2.2603,2.25996,2.2603,63399999.0
2005-05-11 03:36:00,2.26061,2.26078,2.26013,2.26036,28700000.0
2005-05-11 03:37:00,2.2603,2.26043,2.26002,2.26043,44600000.0
2005-05-11 03:38:00,2.26047,2.26069,2.26013,2.26029,32500001.0
2005-05-11 03:39:00,2.26017,2.26044,2.25985,2.26023,34700000.0
2005-05-11 03:40:00,2.26012,2.26037,2.25987,2.2601,32800000.0
2005-05-11 03:41:00,2.26006,2.26012,2.25981,2.26012,43100000.0
2005-05-11 03:42:00,2.25992,2.26021,2.25982,2.26002,43400000.0
2005-05-11 03:43:00,2.26015,2.26032,2.25955,2.25955,30400000.0
2005-05-11 03:44:00,2.25978,2.26018,2.25966,2.25998,42800000.0
2005-05-11 03:45:00,2.25994,2.26038,2.25994,2.26006,38400000.0
2005-05-11 03:46:00,2.26026,2.261,2.26008,2.26069,31400000.0
2005-05-11 03:47:00,2.26051,2.26051,2.25997,2.26021,46800000.0
2005-05-11 03:48:00,2.26034,2.26041,2.25986,2.26033,33800000.0
2005-05-11 03:49:00,2.26012,2.26023,2.25992,2.26007,47100001.0
2005-05-11 03:50:00,2.26029,2.26045,2.26012,2.26019,27800000.0
2005-05-11 03:51:00,2.26035,2.26035,2.25992,2.26018,37700000.0
2005-05-11 03:52:00,2.25997,2.2601,2.25966,2.2601,56200000.0
2005-05-11 03:53:00,2.25952,2.26022,2.25952,2.26011,27300000.0
2005-05-11 03:54:00,2.2599,2.26028,2.25985,2.26014,36300000.0
2005-05-11 03:55:00,2.26018,2.26068,2.26009,2.26067,26600000.0
2005-05-11 03:56:00,2.26039,2.26056,2.26015,2.26036,25100000.0
2005-05-11 03:57:00,2.26016,2.26058,2.26016,2.26058,34200000.0
2005-05-11 03:58:00,2.26023,2.26038,2.26012,2.26025,42300001.0
2005-05-11 03:59:00,2.26042,2.26045,2.26,2.26019,35500000.0
2005-05-11 04:00:00,2.2599,2.26017,2.25965,2.25975,47800000.0
2005-05-11 04:01:00,2.25951,2.25979,2.25951,2.25951,29200000.0
2005-05-11 04:02:00,2.2601,2.26032,2.25984,2.26032,44100000.0
2005-05-11 04:03:00,2.26015,2.26046,2.26002,2.26046,42500000.0
2005-05-11 04:04:00,2.26025,2.26052,2.25983,2.26033,57700000.0
2005-05-11 04:05:00,2.26001,2.26017,2.25985,2.26007,56400000.0
2005-05-11 04:06:00,2.26012,2.2602,2.25994,2.26,51800000.0
2005-05-11 04:07:00,2.25994,2.26005,2.25956,2.25957,33400000.0
2005-05-11 04:08:00,2.26012,2.26028,2.2599,2.25998,35600000.0
2005-05-11 04:09:00,2.25975,2.26022,2.25969,2.26015,33400000.0
2005-05-11 04:10:00,2.26032,2.26036,2.25992,2.25997,32800000.0
2005-05-11 04:11:00,2.26004,2.26031,2.25992,2.26031,44700000.0
2005-05-11 04:12:00,2.26042,2.26081,2.26027,2.26081,44500000.0
2005-05-11 04:13:00,2.26037,2.26054,2.26005,2.26021,37500000.0
2005-05-11 04:14:00,2.26011,2.26019,2.2598,2.25998,39300000.0
2005-05-11 04:15:00,2.25973,2.25999,2.25962,2.25978,41300000.0
2005-05-11 04:16:00,2.26003,2.26028,2.2598,2.2599,38500000.0
2005-05-11 04:17:00,2.26009,2.26014,2.25957,2.25984,35500000.0
2005-05-11 04:18:00,2.2598,2.26015,2.25962,2.25981,35200000.0
2005-05-11 04:19:00,2.26015,2.26015,2.25965,2.26004,36200000.0
2005-05-11 04:20:00,2.26009,2.26035,2.25987,2.26012,53700000.0
2005-05-11 04:21:00,2.26027,2.26027,2.25952,2.26,30200000.0
2005-05-11 04:22:00,2.26042,2.26042,2.25969,2.26018,47200000.0
2005-05-11 04:23:00,2.2602,2.26045,2.26014,2.26045,33200000.0
2005-05-11 04:24:00,2.26069,2.2608,2.26051,2.26064,38600000.0
2005-05-11 04:25:00,2.26065,2.26081,2.26024,2.26053,61000000.0
2005-05-11 04:26:00,2.26046,2.26072,2.26046,2.2606,48500000.0
2005-05-11 04:27:00,2.26046,2.26099,2.26045,2.26088,26000000.0
2005-05-11 04:28:00,2.26031,2.26102,2.26029,2.26085,17600000.0
2005-05-11 04:29:00,2.26089,2.26089,2.26051,2.26083,37100000.0
2005-05-11 04:30:00,2.26095,2.26103,2.26058,2.26073,62100000.0
2005-05-11 04:31:00,2.26075,2.26162,2.26068,2.26135,56000000.0
2005-05-11 04:32:00,2.26107,2.26171,2.26101,2.26151,52600000.0
2005-05-11 04:33:00,2.26149,2.26158,2.26109,2.26122,27700000.0
2005-05-11 04:34:00,2.26138,2.26148,2.26104,2.26126,33000000.0
2005-05-11 04:35:00,2.2614,2.2616,2.26108,2.26112,44200000.0
2005-05-11 04:36:00,2.26081,2.2617,2.26068,2.26169,34400000.0
2005-05-11 04:37:00,2.26187,2.26187,2.2612,2.26145,57000000.0
2005-05-11 04:38:00,2.26153,2.2618,2.26118,2.26134,45000000.0
2005-05-11 04:39:00,2.26088,2.2611,2.26064,2.26087,26400000.0
2005-05-11 04:40:00,2.26043,2.26112,2.2604,2.26109,21800000.0
2005-05-11 04:41:00,2.26061,2.26106,2.26061,2.26065,35200000.0
2005-05-11 04:42:00,2.26085,2.26168,2.26085,2.2613,35800000.0
2005-05-11 04:43:00,2.26133,2.26186,2.26133,2.26171,46400000.0
2005-05-11 04:44:00,2.2617,2.26179,2.26102,2.26143,32000000.0
2005-05-11 04:45:00,2.26166,2.26166,2.26086,2.26106,28300000.0
2005-05-11 04:46:00,2.26093,2.26103,2.26074,2.26076,27300000.0
2005-05-11 04:47:00,2.2612,2.26127,2.26049,2.26069,28000000.0
2005-05-11 04:48:00,2.26129,2.26162,2.2611,2.26141,49000000.0
2005-05-11 04:49:00,2.26121,2.26157,2.26089,2.26134,41600000.0
2005-05-11 04:50:00,2.26139,2.26149,2.2611,2.26137,39500000.0
2005-05-11 04:51:00,2.26135,2.26152,2.26071,2.26143,61000000.0
2005-05-11 04:52:00,2.26152,2.26152,2.26075,2.26119,54600000.0
2005-05-11 04:53:00,2.26145,2.26152,2.26058,2.2612,42900000.0
2005-05-11 04:54:00,2.2611,2.26133,2.26049,2.26133,42600000.0
2005-05-11 04:55:00,2.2614,2.26142,2.26068,2.26109,43100000.0
2005-05-11 04:56:00,2.261,2.26175,2.26095,2.26128,55500000.0
2005-05-11 04:57:00,2.2614,2.2614,2.26101,2.26121,29600000.0
2005-05-11 04:58:00,2.26156,2.26156,2.26111,2.26135,44800000.0
2005-05-11 04:59:00,2.2615,2.2615,2.26092,2.26101,60800000.0
2005-05-11 05:00:00,2.26121,2.26172,2.26116,2.26172,36400000.0
2005-05-11 05:01:00,2.26167,2.26179,2.26141,2.26152,39800000.0
2005-05-11 05:02:00,2.26106,2.26189,2.26096,2.26189,36600000.0
2005-05-11 05:03:00,2.26176,2.26185,2.26094,2.26146,48000000.0
2005-05-11 05:04:00,2.2616,2.26184,2.26117,2.26184,58500000.0
2005-05-11 05:05:00,2.26157,2.26199,2.26143,2.26143,57800000.0
2005-05-11 05:06:00,2.26162,2.26176,2.26152,2.26176,40200000.0
2005-05-11 05:07:00,2.26162,2.26191,2.26148,2.26188,28000000.0
2005-05-11 05:08:00,2.2617,2.26175,2.26131,2.26152,45200000.0
2005-05-11 05:09:00,2.26167,2.26168,2.26118,2.26144,30600000.0
2005-05-11 05:10:00,2.26147,2.26174,2.26124,2.2614,55800000.0
2005-05-11 05:11:00,2.26151,2.26166,2.26124,2.26132,44300001.0
2005-05-11 05:12:00,2.26145,2.26168,2.26124,2.26135,58600000.0
2005-05-11 05:13:00,2.26123,2.26219,2.26118,2.26219,18300000.0
2005-05-11 05:14:00,2.2619,2.26194,2.26126,2.26138,24700000.0
2005-05-11 05:15:00,2.26149,2.26179,2.26136,2.26167,51300000.0
2005-05-11 05:16:00,2.26133,2.26152,2.26112,2.26131,35100000.0
2005-05-11 05:17:00,2.26163,2.26177,2.26133,2.26134,20900000.0
2005-05-11 05:18:00,2.26132,2.26159,2.26103,2.26116,32700000.0
2005-05-11 05:19:00,2.2611,2.26153,2.26093,2.26123,38300000.0
2005-05-11 05:20:00,2.26148,2.26176,2.26129,2.26147,36400000.0
2005-05-11 05:21:00,2.2613,2.26142,2.26112,2.26128,36300000.0
2005-05-11 05:22:00,2.2615,2.26167,2.26103,2.26103,26300000.0
2005-05-11 05:23:00,2.26124,2.26173,2.26102,2.26158,23100000.0
2005-05-11 05:24:00,2.2613,2.26148,2.26081,2.2612,36800000.0
2005-05-11 05:25:00,2.26083,2.26162,2.26083,2.26137,46000000.0
2005-05-11 05:26:00,2.26107,2.26139,2.26098,2.2611,32800000.0
2005-05-11 05:27:00,2.26065,2.26108,2.26051,2.26071,21600000.0
2005-05-11 05:28:00,2.26106,2.26127,2.26086,2.26112,28200000.0
2005-05-11 05:29:00,2.26102,2.26148,2.26095,2.26139,32100000.0
2005-05-11 05:30:00,2.26093,2.26127,2.26085,2.26095,41300000.0
2005-05-11 05:31:00,2.26117,2.26148,2.26097,2.2612,41000000.0
2005-05-11 05:32:00,2.26126,2.26131,2.2606,2.26105,36600000.0
2005-05-11 05:33:00,2.2612,2.26128,2.26091,2.26121,33200000.0
2005-05-11 05:34:00,2.26122,2.26145,2.26086,2.26105,29400000.0
2005-05-11 05:35:00,2.26105,2.26133,2.2608,2.261,39000000.0
2005-05-11 05:36:00,2.26133,2.26161,2.26105,2.26119,16800000.0
2005-05-11 05:37:00,2.26123,2.26138,2.26069,2.26069,26800000.0
2005-05-11 05:38:00,2.261,2.26126,2.2609,2.26124,56100000.0
2005-05-11 05:39:00,2.26137,2.26143,2.26064,2.26074,33400000.0
2005-05-11 05:40:00,2.26067,2.26113,2.26064,2.26082,25000000.0
2005-05-11 05:41:00,2.26109,2.26129,2.2606,2.26104,30500000.0
2005-05-11 05:42:00,2.26127,2.26128,2.26041,2.26105,40300000.0
2005-05-11 05:43:00,2.26058,2.26098,2.26044,2.26085,46500000.0
2005-05-11 05:44:00,2.26078,2.26081,2.26035,2.26056,49400000.0
2005-05-11 05:45:00,2.26076,2.26076,2.26012,2.26025,46600000.0
2005-05-11 05:46:00,2.26035,2.26062,2.26029,2.26045,39900000.0
2005-05-11 05:47:00,2.26037,2.26079,2.2603,2.26079,30400000.0
2005-05-11 05:48:00,2.26095,2.26095,2.26038,2.26074,52500000.0
2005-05-11 05:49:00,2.26061,2.26094,2.26043,2.26079,47200001.0
2005-05-11 05:50:00,2.26025,2.2606,2.25998,2.26059,60400000.0
2005-05-11 05:51:00,2.26053,2.2607,2.26022,2.26022,40500000.0
2005-05-11 05:52:00,2.26008,2.26042,2.26002,2.26011,39000000.0
2005-05-11 05:53:00,2.26035,2.26066,2.26033,2.26061,37000000.0
2005-05-11 05:54:00,2.26065,2.26086,2.26043,2.26069,26200000.0
2005-05-11 05:55:00,2.26084,2.26101,2.26052,2.26067,52500000.0
2005-05-11 05:56:00,2.26064,2.26079,2.26054,2.26061,28100000.0
2005-05-11 05:57:00,2.26094,2.26108,2.26063,2.26079,26100000.0
2005-05-11 05:58:00,2.26047,2.26101,2.26047,2.26075,47800000.0
2005-05-11 05:59:00,2.26054,2.26074,2.26053,2.26068,31100000.0
2005-05-11 06:00:00,2.26068,2.26124,2.26047,2.26114,29800000.0
2005-05-11 06:01:00,2.26099,2.26117,2.26053,2.26098,32800000.0
2005-05-11 06:02:00,2.26087,2.26105,2.26063,2.26063,39200000.0
2005-05-11 06:03:00,2.26043,2.26089,2.26043,2.26077,36400000.0
2005-05-11 06:04:00,2.26073,2.2609,2.26062,2.26077,40300000.0
2005-05-11 06:05:00,2.26053,2.26093,2.26041,2.26093,19200000.0
2005-05-11 06:06:00,2.26066,2.26095,2.26024,2.26095,59200000.0
2005-05-11 06:07:00,2.2607,2.26107,2.26057,2.26082,26600000.0
2005-05-11 06:08:00,2.26065,2.26072,2.26031,2.26065,31400000.0
2005-05-11 06:09:00,2.26084,2.26097,2.2603,2.26076,34600000.0
2005-05-11 06:10:00,2.26055,2.26083,2.26029,2.26063,24800000.0
2005-05-11 06:11:00,2.26077,2.26125,2.26068,2.26109,30000000.0
2005-05-11 06:12:00,2.2608,2.2614,2.26069,2.26106,36900000.0
2005-05-11 06:13:00,2.26098,2.26111,2.26076,2.26097,58900001.0
2005-05-11 06:14:00,2.2609,2.26126,2.26075,2.26111,32300000.0
2005-05-11 06:15:00,2.26129,2.26136,2.26069,2.26084,37200000.0
2005-05-11 06:16:00,2.26135,2.26141,2.2609,2.26113,67900000.0
2005-05-11 06:17:00,2.26141,2.26143,2.26082,2.26112,41800000.0
2005-05-11 06:18:00,2.26096,2.26127,2.26079,2.26125,35200000.0
2005-05-11 06:19:00,2.2611,2.26143,2.261,2.26118,36000000.0
2005-05-11 06:20:00,2.2614,2.2614,2.2608,2.26092,52000000.0
2005-05-11 06:21:00,2.26124,2.26133,2.26066,2.26068,25900000.0
2005-05-11 06:22:00,2.26021,2.26136,2.26021,2.26136,41000000.0
2005-05-11 06:23:00,2.26132,2.26153,2.26111,2.26131,30500000.0
2005-05-11 06:24:00,2.26135,2.26179,2.26135,2.26179,50500000.0
2005-05-11 06:25:00,2.26161,2.26167,2.2613,2.26142,19700000.0
2005-05-11 06:26:00,2.26165,2.26166,2.26115,2.26143,52700000.0
2005-05-11 06:27:00,2.26151,2.26161,2.26121,2.26133,38600000.0
2005-05-11 06:28:00,2.26108,2.26158,2.26071,2.26153,35000000.0
2005-05-11 06:29:00,2.26135,2.26135,2.26028,2.26065,46300000.0
2005-05-11 06:30:00,2.26081,2.2609,2.26013,2.26015,25900000.0
2005-05-11 06:31:00,2.26037,2.26041,2.26007,2.26016,52500000.0
2005-05-11 06:32:00,2.26072,2.26095,2.26024,2.26042,37300000.0
2005-05-11 06:33:00,2.26024,2.26079,2.26016,2.2605,21600000.0
2005-05-11 06:34:00,2.26077,2.26077,2.26031,2.2607,56900001.0
2005-05-11 06:35:00,2.26027,2.2605,2.25995,2.26027,34600000.0
2005-05-11 06:36:00,2.25997,2.26016,2.25983,2.26008,39100000.0
2005-05-11 06:37:00,2.26023,2.26043,2.25987,2.26003,32200000.0
2005-05-11 06:38:00,2.2597,2.26005,2.25935,2.26005,45300000.0
2005-05-11 06:39:00,2.25972,2.26023,2.25969,2.26013,28500000.0
2005-05-11 06:40:00,2.2598,2.25999,2.25959,2.25961,56900000.0
2005-05-11 06:41:00,2.25968,2.25994,2.25944,2.25955,32800000.0
2005-05-11 06:42:00,2.25915,2.25951,2.2591,2.25936,20600000.0
2005-05-11 06:43:00,2.25938,2.25952,2.25924,2.25942,38800000.0
2005-05-11 06:44:00,2.25951,2.25959,2.2589,2.25925,31000000.0
2005-05-11 06:45:00,2.25955,2.26004,2.25945,2.25958,32200000.0
2005-05-11 06:46:00,2.25949,2.25993,2.25939,2.25987,21400000.0
2005-05-11 06:47:00,2.25976,2.25976,2.2595,2.25961,32300000.0
2005-05-11 06:48:00,2.25997,2.25997,2.25959,2.25974,38100000.0
2005-05-11 06:49:00,2.25961,2.25986,2.2594,2.2594,36900000.0
2005-05-11 06:50:00,2.25965,2.25986,2.25944,2.25957,33600000.0
2005-05-11 06:51:00,2.2596,2.25972,2.25929,2.25963,46100000.0
2005-05-11 06:52:00,2.25974,2.25994,2.25951,2.25977,53200001.0
2005-05-11 06:53:00,2.26003,2.26003,2.25961,2.25968,30400000.0
2005-05-11 06:54:00,2.25972,2.26004,2.25949,2.25962,32900000.0
2005-05-11 06:55:00,2.25934,2.26,2.25924,2.25995,33600000.0
2005-05-11 06:56:00,2.25995,2.2601,2.25978,2.25978,31100000.0
2005-05-11 06:57:00,2.25991,2.26025,2.25985,2.26006,28800000.0
2005-05-11 06:58:00,2.25999,2.26012,2.25953,2.25976,51700000.0
2005-05-11 06:59:00,2.25948,2.25987,2.25948,2.25986,47500000.0
2005-05-11 07:00:00,2.25983,2.25983,2.25934,2.25982,44500000.0
2005-05-11 07:01:00,2.25955,2.26039,2.25955,2.26025,57799999.0
2005-05-11 07:02:00,2.26011,2.26018,2.25988,2.26014,26500000.0
2005-05-11 07:03:00,2.25982,2.26015,2.25955,2.2598,52300000.0
2005-05-11 07:04:00,2.25996,2.26019,2.25958,2.25958,38000000.0
2005-05-11 07:05:00,2.25981,2.25989,2.25951,2.25972,46100000.0
2005-05-11 07:06:00,2.25981,2.26013,2.25979,2.26013,33700000.0
2005-05-11 07:07:00,2.26029,2.26036,2.25987,2.25987,30700000.0
2005-05-11 07:08:00,2.26024,2.26029,2.25996,2.26002,48300000.0
2005-05-11 07:09:00,2.25985,2.26024,2.25966,2.25998,25500000.0
2005-05-11 07:10:00,2.26002,2.26035,2.25986,2.2602,34400000.0
2005-05-11 07:11:00,2.26025,2.26045,2.26002,2.26022,18300000.0
2005-05-11 07:12:00,2.26019,2.26024,2.25978,2.26008,44500000.0
2005-05-11 07:13:00,2.26005,2.26042,2.25971,2.26042,51800000.0
2005-05-11 07:14:00,2.26004,2.26026,2.25987,2.26007,41300000.0
2005-05-11 07:15:00,2.25992,2.26,2.25947,2.26,37000000.0
2005-05-11 07:16:00,2.25999,2.26016,2.2598,2.26015,17300000.0
2005-05-11 07:17:00,2.25968,2.26026,2.25968,2.25997,40600000.0
2005-05-11 07:18:00,2.25973,2.26011,2.25973,2.26002,22800000.0
2005-05-11 07:19:00,2.25975,2.26027,2.25967,2.26019,35100000.0
2005-05-11 07:20:00,2.25997,2.25997,2.25925,2.25925,31400000.0
2005-05-11 07:21:00,2.26009,2.26028,2.25978,2.25978,34400000.0
2005-05-11 07:22:00,2.2601,2.26056,2.26002,2.26056,64200000.0
2005-05-11 07:23:00,2.26017,2.26017,2.25967,2.25985,47300000.0
2005-05-11 07:24:00,2.25994,2.26007,2.2597,2.25982,50000000.0
2005-05-11 07:25:00,2.26015,2.26041,2.26008,2.26025,43300000.0
2005-05-11 07:26:00,2.25994,2.26016,2.2599,2.26016,23600000.0
2005-05-11 07:27:00,2.26032,2.26045,2.26007,2.26025,51500000.0
2005-05-11 07:28:00,2.2598,2.26038,2.2598,2.26015,59700000.0
2005-05-11 07:29:00,2.26054,2.26054,2.25978,2.25981,19200000.0
2005-05-11 07:30:00,2.26044,2.26046,2.26004,2.26006,54200000.0
2005-05-11 07:31:00,2.25998,2.26012,2.25989,2.25992,54000000.0
2005-05-11 07:32:00,2.26048,2.26066,2.26026,2.26057,45100000.0
2005-05-11 07:33:00,2.2604,2.2605,2.26012,2.26012,14000000.0
2005-05-11 07:34:00,2.25987,2.26066,2.25978,2.26046,26700000.0
2005-05-11 07:35:00,2.26019,2.26044,2.26004,2.26023,30200000.0
2005-05-11 07:36:00,2.26028,2.26078,2.26028,2.26069,45300000.0
2005-05-11 07:37:00,2.26063,2.26072,2.26023,2.26059,43600000.0
2005-05-11 07:38:00,2.26047,2.26061,2.26013,2.26032,65300000.0
2005-05-11 07:39:00,2.2604,2.26065,2.26033,2.26059,25200000.0
2005-05-11 07:40:00,2.26034,2.26096,2.26034,2.26072,60300001.0
2005-05-11 07:41:00,2.26066,2.26081,2.26051,2.2606,28400000.0
2005-05-11 07:42:00,2.26056,2.26106,2.26038,2.26106,27000000.0
2005-05-11 07:43:00,2.2608,2.26129,2.26069,2.26115,49300000.0
2005-05-11 07:44:00,2.26077,2.26104,2.26067,2.26075,41900000.0
2005-05-11 07:45:00,2.26067,2.26093,2.26039,2.26048,58700000.0
2005-05-11 07:46:00,2.26068,2.26093,2.26062,2.26087,58900000.0
2005-05-11 07:47:00,2.26083,2.26112,2.26073,2.26104,25000000.0
2005-05-11 07:48:00,2.26104,2.26127,2.26085,2.26088,56500000.0
2005-05-11 07:49:00,2.26109,2.26109,2.26059,2.2607,36600000.0
2005-05-11 07:50:00,2.26061,2.26127,2.26061,2.26127,39700000.0
2005-05-11 07:51:00,2.261,2.2618,2.26095,2.26122,20800000.0
2005-05-11 07:52:00,2.26128,2.26162,2.26125,2.26149,35800000.0
2005-05-11 07:53:00,2.26138,2.26194,2.26127,2.26165,54900000.0
2005-05-11 07:54:00,2.26141,2.26163,2.26128,2.26128,21600000.0
2005-05-11 07:55:00,2.26133,2.26133,2.26106,2.26109,18600000.0
2005-05-11 07:56:00,2.26149,2.26157,2.26093,2.26099,46600001.0
2005-05-11 07:57:00,2.26122,2.26122,2.26093,2.26108,49800000.0
2005-05-11 07:58:00,2.26075,2.26091,2.26049,2.26072,40100000.0
2005-05-11 07:59:00,2.26105,2.26105,2.26077,2.26092,31400000.0
2005-05-11 08:00:00,2.2614,2.26161,2.26094,2.26106,43200000.0
2005-05-11 08:01:00,2.2609,2.26126,2.26063,2.26075,34700000.0
2005-05-11 08:02:00,2.26025,2.26116,2.26025,2.26097,23200000.0
2005-05-11 08:03:00,2.26051,2.26089,2.26044,2.26067,30000000.0
2005-05-11 08:04:00,2.26027,2.26061,2.2602,2.26052,23300000.0
2005-05-11 08:05:00,2.2604,2.26075,2.26027,2.26045,33700000.0
2005-05-11 08:06:00,2.26033,2.26056,2.2601,2.26036,55300000.0
2005-05-11 08:07:00,2.2604,2.26092,2.26033,2.26092,54900000.0
2005-05-11 08:08:00,2.26114,2.26166,2.26098,2.26142,34400000.0
2005-05-11 08:09:00,2.2609,2.26133,2.26088,2.26121,30200000.0
2005-05-11 08:10:00,2.26106,2.26135,2.26078,2.26109,46100000.0
2005-05-11 08:11:00,2.2614,2.26144,2.26089,2.26114,45000000.0
2005-05-11 08:12:00,2.26124,2.2616,2.26116,2.26157,50000000.0
2005-05-11 08:13:00,2.26185,2.26187,2.26162,2.2617,38700000.0
2005-05-11 08:14:00,2.2621,2.2621,2.26085,2.26086,18200000.0
2005-05-11 08:15:00,2.26122,2.26122,2.26025,2.26058,40300000.0
2005-05-11 08:16:00,2.26056,2.26101,2.26046,2.26068,28100000.0
2005-05-11 08:17:00,2.26047,2.26071,2.26032,2.26055,43100000.0
2005-05-11 08:18:00,2.26022,2.2606,2.26006,2.26019,46300000.0
2005-05-11 08:19:00,2.25972,2.26063,2.25966,2.26051,28000000.0
2005-05-11 08:20:00,2.26052,2.26073,2.26038,2.2606,50400000.0
2005-05-11 08:21:00,2.26087,2.26087,2.25974,2.25974,30200000.0
2005-05-11 08:22:00,2.25987,2.25998,2.25947,2.25947,26200000.0
2005-05-11 08:23:00,2.25964,2.25972,2.25915,2.25933,53300000.0
2005-05-11 08:24:00,2.25949,2.25949,2.25849,2.25877,41100000.0
2005-05-11 08:25:00,2.25883,2.25888,2.25852,2.25881,48300000.0
2005-05-11 08:26:00,2.25873,2.25885,2.25854,2.25857,72099999.0
2005-05-11 08:27:00,2.25874,2.25879,2.25826,2.25838,62300000.0
2005-05-11 08:28:00,2.2587,2.25898,2.25848,2.25848,65600000.0
2005-05-11 08:29:00,2.25835,2.25865,2.25821,2.25865,49100000.0
2005-05-11 08:30:00,2.25837,2.25942,2.25837,2.2591,20800000.0
2005-05-11 08:31:00,2.25883,2.25891,2.25844,2.25858,61800000.0
2005-05-11 08:32:00,2.25832,2.25832,2.25773,2.25778,19900000.0
2005-05-11 08:33:00,2.25774,2.25774,2.25731,2.25731,29300000.0
2005-05-11 08:34:00,2.25728,2.25757,2.25709,2.2573,35800000.0
2005-05-11 08:35:00,2.25745,2.25745,2.25694,2.25713,35100000.0
2005-05-11 08:36:00,2.25709,2.25716,2.25677,2.25696,37100000.0
2005-05-11 08:37:00,2.25703,2.25729,2.2568,2.25702,41500000.0
2005-05-11 08:38:00,2.25679,2.25734,2.25677,2.25712,26600000.0
2005-05-11 08:39:00,2.25725,2.25757,2.25721,2.25745,47100000.0
2005-05-11 08:40:00,2.25743,2.2576,2.25725,2.2576,48700000.0
2005-05-11 08:41:00,2.25736,2.25757,2.2566,2.25671,36200000.0
2005-05-11 08:42:00,2.2575,2.25751,2.25661,2.25664,46100000.0
2005-05-11 08:43:00,2.25669,2.25681,2.25621,2.25634,24500000.0
2005-05-11 08:44:00,2.25665,2.25697,2.25643,2.25697,31800000.0
2005-05-11 08:45:00,2.25698,2.25727,2.25685,2.25709,35500000.0
2005-05-11 08:46:00,2.2572,2.25792,2.2572,2.25775,22600000.0
2005-05-11 08:47:00,2.2577,2.25803,2.25762,2.25785,100000000.0
2005-05-11 08:48:00,2.25802,2.25818,2.25764,2.25776,23000000.0
2005-05-11 08:49:00,2.25793,2.25834,2.25778,2.25834,46800000.0
2005-05-11 08:50:00,2.25771,2.25822,2.25771,2.25819,34100000.0
2005-05-11 08:51:00,2.25796,2.25836,2.25791,2.25807,30600000.0
2005-05-11 08:52:00,2.25834,2.25866,2.2581,2.2584,25100000.0
2005-05-11 08:53:00,2.25812,2.25853,2.25786,2.25816,23800000.0
2005-05-11 08:54:00,2.25791,2.25831,2.25779,2.25822,37300000.0
2005-05-11 08:55:00,2.25825,2.2584,2.25777,2.25828,44800000.0
2005-05-11 08:56:00,2.25842,2.25869,2.25828,2.25842,25400000.0
2005-05-11 08:57:00,2.25859,2.25892,2.25828,2.25875,51900000.0
2005-05-11 08:58:00,2.25908,2.25994,2.25888,2.25948,38400000.0
2005-05-11 08:59:00,2.25903,2.25975,2.25867,2.25943,48300000.0
2005-05-11 09:00:00,2.25937,2.25946,2.25876,2.25897,29800000.0
2005-05-11 09:01:00,2.25913,2.25932,2.2591,2.25928,44500000.0
2005-05-11 09:02:00,2.25885,2.2593,2.25881,2.25912,17800000.0
2005-05-11 09:03:00,2.25893,2.25924,2.25888,2.259,56300000.0
2005-05-11 09:04:00,2.25876,2.25922,2.25867,2.25914,37400000.0
2005-05-11 09:05:00,2.25889,2.2591,2.25872,2.25897,35300000.0
2005-05-11 09:06:00,2.25873,2.259,2.25853,2.25878,39800000.0
2005-05-11 09:07:00,2.25855,2.25883,2.25831,2.25851,40600000.0
2005-05-11 09:08:00,2.25862,2.25881,2.25818,2.25834,33300000.0
2005-05-11 09:09:00,2.25838,2.25867,2.25823,2.25851,23100000.0
2005-05-11 09:10:00,2.25878,2.25892,2.25829,2.25861,39400000.0
2005-05-11 09:11:00,2.25918,2.25945,2.25884,2.25932,29800000.0
2005-05-11 09:12:00,2.2595,2.25954,2.25911,2.2592,42700000.0
2005-05-11 09:13:00,2.25913,2.25923,2.25875,2.25923,44600000.0
2005-05-11 09:14:00,2.25908,2.25926,2.25879,2.25912,40500000.0
2005-05-11 09:15:00,2.25892,2.25913,2.25873,2.25902,42500000.0
2005-05-11 09:16:00,2.2588,2.259,2.2586,2.25882,54100001.0
2005-05-11 09:17:00,2.25875,2.25894,2.25843,2.2585,54500000.0
2005-05-11 09:18:00,2.2584,2.25881,2.25839,2.25867,50400000.0
2005-05-11 09:19:00,2.25899,2.25935,2.25886,2.25902,40000000.0
2005-05-11 09:20:00,2.25946,2.25947,2.25898,2.25898,23900000.0
2005-05-11 09:21:00,2.25918,2.25954,2.25889,2.25923,36500000.0
2005-05-11 09:22:00,2.25939,2.25939,2.25876,2.25886,59400000.0
2005-05-11 09:23:00,2.25897,2.25899,2.25866,2.25892,24000000.0
2005-05-11 09:24:00,2.25892,2.2591,2.25863,2.259,33300000.0
2005-05-11 09:25:00,2.25913,2.25935,2.25884,2.25935,27700000.0
2005-05-11 09:26:00,2.25914,2.2593,2.2589,2.25894,18800000.0
2005-05-11 09:27:00,2.2587,2.25941,2.2587,2.25927,26700000.0
2005-05-11 09:28:00,2.25905,2.25931,2.25891,2.25909,31800000.0
2005-05-11 09:29:00,2.25894,2.25944,2.2588,2.25944,18000000.0
2005-05-11 09:30:00,2.25922,2.25943,2.25895,2.25915,40900000.0
2005-05-11 09:31:00,2.25913,2.2592,2.25876,2.25904,48200000.0
2005-05-11 09:32:00,2.25904,2.25908,2.25872,2.25894,46300000.0
2005-05-11 09:33:00,2.25909,2.25933,2.25903,2.25918,36800000.0
2005-05-11 09:34:00,2.25906,2.25971,2.25906,2.25952,41700000.0
2005-05-11 09:35:00,2.25911,2.2596,2.25911,2.25933,43000000.0
2005-05-11 09:36:00,2.25921,2.25935,2.25881,2.25908,47500000.0
2005-05-11 09:37:00,2.25965,2.25984,2.25938,2.25973,49200000.0
2005-05-11 09:38:00,2.25962,2.26005,2.25939,2.26001,46100000.0
2005-05-11 09:39:00,2.25952,2.25973,2.25925,2.2597,42600000.0
2005-05-11 09:40:00,2.25966,2.25993,2.2595,2.25964,49800000.0
2005-05-11 09:41:00,2.25989,2.25995,2.25948,2.25973,26600000.0
2005-05-11 09:42:00,2.25949,2.25975,2.25942,2.25957,32100000.0
2005-05-11 09:43:00,2.25946,2.25971,2.25935,2.25967,42000000.0
2005-05-11 09:44:00,2.25948,2.25983,2.25935,2.2595,44300000.0
2005-05-11 09:45:00,2.25949,2.2597,2.25908,2.25927,36800000.0
2005-05-11 09:46:00,2.25938,2.2597,2.25938,2.25967,34700000.0
2005-05-11 09:47:00,2.25954,2.25978,2.25937,2.25956,45100000.0
2005-05-11 09:48:00,2.25947,2.25973,2.25931,2.25957,69200000.0
2005-05-11 09:49:00,2.25968,2.25976,2.2594,2.25947,29400000.0
2005-05-11 09:50:00,2.25968,2.25977,2.25936,2.2596,42100000.0
2005-05-11 09:51:00,2.25989,2.25989,2.25943,2.25969,17300000.0
2005-05-11 09:52:00,2.25954,2.25993,2.25928,2.25965,40000000.0
2005-05-11 09:53:00,2.25986,2.25997,2.25935,2.25975,53400000.0
2005-05-11 09:54:00,2.25987,2.26007,2.25942,2.2599,23800000.0
2005-05-11 09:55:00,2.25955,2.25993,2.25938,2.25993,52000000.0
2005-05-11 09:56:00,2.25967,2.25996,2.25949,2.25973,24800000.0
2005-05-11 09:57:00,2.25962,2.25991,2.25942,2.25956,40200000.0
2005-05-11 09:58:00,2.25983,2.25986,2.25943,2.25958,47000000.0
2005-05-11 09:59:00,2.26004,2.26004,2.25948,2.25964,25200000.0
2005-05-11 10:00:00,2.25958,2.25995,2.25956,2.25971,35300000.0
2005-05-11 10:01:00,2.26015,2.26047,2.25994,2.26022,27200000.0
2005-05-11 10:02:00,2.26015,2.26023,2.25973,2.25994,74800000.0
2005-05-11 10:03:00,2.25997,2.26009,2.25978,2.25987,43900000.0
2005-05-11 10:04:00,2.26027,2.26032,2.25989,2.26004,37800000.0
2005-05-11 10:05:00,2.26003,2.26014,2.25967,2.2599,44900000.0
2005-05-11 10:06:00,2.25995,2.26004,2.25962,2.25984,48100000.0
2005-05-11 10:07:00,2.26004,2.26004,2.25941,2.25961,42000000.0
2005-05-11 10:08:00,2.25953,2.2598,2.25936,2.25957,19900000.0
2005-05-11 10:09:00,2.25947,2.25976,2.25945,2.25958,30800000.0
2005-05-11 10:10:00,2.25972,2.25977,2.25917,2.25939,39800000.0
2005-05-11 10:11:00,2.25951,2.25965,2.25916,2.2592,28300000.0
2005-05-11 10:12:00,2.25916,2.25971,2.25912,2.25954,45400000.0
2005-05-11 10:13:00,2.25936,2.25983,2.25927,2.25983,35800000.0
2005-05-11 10:14:00,2.25961,2.26022,2.25959,2.25994,55400000.0
2005-05-11 10:15:00,2.25988,2.25997,2.25956,2.25973,29100000.0
2005-05-11 10:16:00,2.25961,2.25968,2.25914,2.25933,68600000.0
2005-05-11 10:17:00,2.2593,2.25978,2.25907,2.2595,37100000.0
2005-05-11 10:18:00,2.2591,2.25928,2.25896,2.25928,50500000.0
2005-05-11 10:19:00,2.25893,2.25919,2.25847,2.25871,27900000.0
2005-05-11 10:20:00,2.25878,2.25919,2.25876,2.25904,34400000.0
2005-05-11 10:21:00,2.25902,2.2591,2.25867,2.25881,30400000.0
2005-05-11 10:22:00,2.25897,2.25922,2.25809,2.2591,54700000.0
2005-05-11 10:23:00,2.25929,2.25993,2.25869,2.25891,46700000.0
2005-05-11 10:24:00,2.25935,2.25974,2.25896,2.2597,47200000.0
2005-05-11 10:25:00,2.25974,2.26085,2.25961,2.26063,30200000.0
2005-05-11 10:26:00,2.26037,2.26076,2.26003,2.26005,66500000.0
2005-05-11 10:27:00,2.25988,2.26016,2.25958,2.25994,21400000.0
2005-05-11 10:28:00,2.26045,2.2612,2.26028,2.2612,57700000.0
2005-05-11 10:29:00,2.26167,2.26184,2.26112,2.26179,31200000.0
2005-05-11 10:30:00,2.26308,2.26353,2.26297,2.26353,32800000.0
2005-05-11 10:31:00,2.26363,2.26568,2.26354,2.26568,39800000.0
2005-05-11 10:32:00,2.26553,2.26597,2.26497,2.26553,45500000.0
2005-05-11 10:33:00,2.26573,2.26592,2.26532,2.26532,32800000.0
2005-05-11 10:34:00,2.26503,2.26551,2.26461,2.2655,33800000.0
2005-05-11 10:35:00,2.26538,2.26603,2.26534,2.26595,23800000.0
2005-05-11 10:36:00,2.26592,2.26598,2.26547,2.26557,39300000.0
2005-05-11 10:37:00,2.26564,2.26569,2.26511,2.26511,44000000.0
2005-05-11 10:38:00,2.26501,2.26523,2.2648,2.26491,42700000.0
2005-05-11 10:39:00,2.26492,2.26536,2.26483,2.26506,28700000.0
2005-05-11 10:40:00,2.26515,2.26578,2.26478,2.26554,67599999.0
2005-05-11 10:41:00,2.26533,2.26597,2.26515,2.26577,41900000.0
2005-05-11 10:42:00,2.26549,2.26575,2.26503,2.26523,42100000.0
2005-05-11 10:43:00,2.26535,2.2659,2.26531,2.26571,28800000.0
2005-05-11 10:44:00,2.26595,2.26635,2.26536,2.26585,45000000.0
2005-05-11 10:45:00,2.2654,2.2658,2.2652,2.2652,46000000.0
2005-05-11 10:46:00,2.26534,2.26534,2.26449,2.26449,41600000.0
2005-05-11 10:47:00,2.2643,2.2646,2.26414,2.26451,27900000.0
2005-05-11 10:48:00,2.26388,2.26483,2.26351,2.26399,37300000.0
2005-05-11 10:49:00,2.26343,2.26363,2.26308,2.26338,29200000.0
2005-05-11 10:50:00,2.26297,2.26324,2.26254,2.26307,48800000.0
2005-05-11 10:51:00,2.26283,2.2632,2.26269,2.26299,29500000.0
2005-05-11 10:52:00,2.26298,2.2633,2.26269,2.2632,35500000.0
2005-05-11 10:53:00,2.26292,2.26347,2.26277,2.26309,27300000.0
2005-05-11 10:54:00,2.26297,2.26349,2.26293,2.26334,30700000.0
2005-05-11 10:55:00,2.26345,2.26455,2.26345,2.26455,60400000.0
2005-05-11 10:56:00,2.26425,2.26451,2.26397,2.26438,18900000.0
2005-05-11 10:57:00,2.26385,2.26454,2.2636,2.26437,56400000.0
2005-05-11 10:58:00,2.2643,2.26442,2.2641,2.2643,38700000.0
2005-05-11 10:59:00,2.26408,2.26503,2.26399,2.26483,37900000.0
2005-05-11 11:00:00,2.26492,2.26508,2.26469,2.26495,45300000.0
2005-05-11 11:01:00,2.26487,2.26516,2.26453,2.2647,38900000.0
2005-05-11 11:02:00,2.26452,2.26486,2.26431,2.26486,28400000.0
2005-05-11 11:03:00,2.26439,2.26483,2.26416,2.26442,37600000.0
2005-05-11 11:04:00,2.26462,2.26483,2.2644,2.2647,38200000.0
2005-05-11 11:05:00,2.2645,2.26498,2.26431,2.26431,65600000.0
2005-05-11 11:06:00,2.26465,2.26474,2.26402,2.26443,37500000.0
2005-05-11 11:07:00,2.26448,2.26502,2.26443,2.26492,34600000.0
2005-05-11 11:08:00,2.26511,2.26539,2.26494,2.26501,28200000.0
2005-05-11 11:09:00,2.26504,2.26535,2.26504,2.26535,34900000.0
2005-05-11 11:10:00,2.26494,2.26526,2.26488,2.26499,29700000.0
2005-05-11 11:11:00,2.26505,2.26507,2.26431,2.26452,30700000.0
2005-05-11 11:12:00,2.26459,2.26466,2.26416,2.26429,27800000.0
2005-05-11 11:13:00,2.26445,2.2646,2.26391,2.26437,35100000.0
2005-05-11 11:14:00,2.26462,2.26465,2.26423,2.26443,34000000.0
2005-05-11 11:15:00,2.26437,2.26448,2.26412,2.2643,36600000.0
2005-05-11 11:16:00,2.26409,2.26422,2.26372,2.26387,44700000.0
2005-05-11 11:17:00,2.26382,2.26401,2.26358,2.26366,34900000.0
2005-05-11 11:18:00,2.26345,2.26367,2.26324,2.26353,53300001.0
2005-05-11 11:19:00,2.26316,2.26352,2.26307,2.26321,69600000.0
2005-05-11 11:20:00,2.26347,2.26364,2.26313,2.26362,34300000.0
2005-05-11 11:21:00,2.26341,2.264,2.26338,2.26384,29100000.0
2005-05-11 11:22:00,2.26346,2.26356,2.263,2.26315,29200000.0
2005-05-11 11:23:00,2.26328,2.26351,2.263,2.2631,48700000.0
2005-05-11 11:24:00,2.26339,2.26352,2.26301,2.26334,23800000.0
2005-05-11 11:25:00,2.2632,2.26341,2.26298,2.26311,33300000.0
2005-05-11 11:26:00,2.2632,2.26327,2.26267,2.26295,54700000.0
2005-05-11 11:27:00,2.2631,2.26328,2.26268,2.26278,23200000.0
2005-05-11 11:28:00,2.26296,2.26301,2.26266,2.26291,33800000.0
2005-05-11 11:29:00,2.26273,2.26305,2.26251,2.26287,29200000.0
2005-05-11 11:30:00,2.26289,2.26312,2.2625,2.26277,36600000.0
2005-05-11 11:31:00,2.26182,2.26243,2.26148,2.26164,47600000.0
2005-05-11 11:32:00,2.26144,2.26162,2.26128,2.26154,16600000.0
2005-05-11 11:33:00,2.2613,2.2615,2.26083,2.26083,41400000.0
2005-05-11 11:34:00,2.26112,2.26121,2.26064,2.26071,31800000.0
2005-05-11 11:35:00,2.2606,2.26069,2.26013,2.26019,37300000.0
2005-05-11 11:36:00,2.26031,2.26058,2.25989,2.26054,63799999.0
2005-05-11 11:37:00,2.2607,2.2607,2.26035,2.2604,21800000.0
2005-05-11 11:38:00,2.26055,2.26106,2.26043,2.26062,51100000.0
2005-05-11 11:39:00,2.26063,2.26096,2.2605,2.26062,43400000.0
2005-05-11 11:40:00,2.26046,2.26096,2.26036,2.26096,44500001.0
2005-05-11 11:41:00,2.26062,2.26107,2.26061,2.26069,31200000.0
2005-05-11 11:42:00,2.26044,2.26097,2.2603,2.26033,66100000.0
2005-05-11 11:43:00,2.26022,2.26036,2.25956,2.25959,47400000.0
2005-05-11 11:44:00,2.25964,2.25989,2.2589,2.25913,36800000.0
2005-05-11 11:45:00,2.25906,2.25918,2.25878,2.25894,25800000.0
2005-05-11 11:46:00,2.25876,2.25881,2.25842,2.25853,33900000.0
2005-05-11 11:47:00,2.25874,2.25887,2.25817,2.2584,42400000.0
2005-05-11 11:48:00,2.25813,2.25867,2.25813,2.25848,27600000.0
2005-05-11 11:49:00,2.25834,2.25838,2.25774,2.25787,29300000.0
2005-05-11 11:50:00,2.25824,2.2586,2.25771,2.25843,39500000.0
2005-05-11 11:51:00,2.25851,2.25865,2.25823,2.25859,62500000.0
2005-05-11 11:52:00,2.25864,2.25874,2.25835,2.25867,41700000.0
2005-05-11 11:53:00,2.25843,2.25881,2.25838,2.25873,29300000.0
2005-05-11 11:54:00,2.25859,2.25866,2.2584,2.25866,34400000.0
2005-05-11 11:55:00,2.25839,2.25875,2.25835,2.25837,35900000.0
2005-05-11 11:56:00,2.25838,2.25878,2.25817,2.25851,35100000.0
2005-05-11 11:57:00,2.25848,2.25894,2.25832,2.25885,30600000.0
2005-05-11 11:58:00,2.25891,2.25891,2.25841,2.25849,30000000.0
2005-05-11 11:59:00,2.25867,2.25882,2.25808,2.25824,47800000.0
2005-05-11 12:00:00,2.25837,2.25847,2.25776,2.25786,25200000.0
2005-05-11 12:01:00,2.25801,2.25845,2.25783,2.25816,51000000.0
2005-05-11 12:02:00,2.25797,2.2582,2.25788,2.25794,26000000.0
2005-05-11 12:03:00,2.25831,2.25848,2.25802,2.25814,29700000.0
2005-05-11 12:04:00,2.25822,2.25848,2.25799,2.2582,31800000.0
2005-05-11 12:05:00,2.25834,2.25847,2.25802,2.25808,49200000.0
2005-05-11 12:06:00,2.25843,2.25847,2.258,2.25824,53300000.0
2005-05-11 12:07:00,2.25841,2.25841,2.25798,2.25819,49200001.0
2005-05-11 12:08:00,2.25832,2.25847,2.2579,2.25827,47300001.0
2005-05-11 12:09:00,2.25808,2.25829,2.25784,2.25825,26300000.0
2005-05-11 12:10:00,2.25832,2.25869,2.25811,2.25832,20900000.0
2005-05-11 12:11:00,2.2584,2.25873,2.25809,2.25843,37400000.0
2005-05-11 12:12:00,2.25837,2.25886,2.25828,2.25875,29200000.0
2005-05-11 12:13:00,2.25891,2.25913,2.25841,2.25843,36600000.0
2005-05-11 12:14:00,2.25835,2.25882,2.25817,2.25859,41100000.0
2005-05-11 12:15:00,2.25823,2.2587,2.25815,2.25857,24300000.0
2005-05-11 12:16:00,2.25842,2.25865,2.25821,2.25835,41600000.0
2005-05-11 12:17:00,2.25848,2.25855,2.25813,2.25841,40800000.0
2005-05-11 12:18:00,2.25867,2.25899,2.25824,2.25842,49800000.0
2005-05-11 12:19:00,2.25827,2.25862,2.25827,2.25842,33600000.0
2005-05-11 12:20:00,2.25857,2.25872,2.25814,2.2584,40000000.0
2005-05-11 12:21:00,2.25857,2.25922,2.25857,2.25914,37900001.0
2005-05-11 12:22:00,2.25887,2.25933,2.25877,2.25922,29100000.0
2005-05-11 12:23:00,2.25899,2.25931,2.25881,2.25931,36400000.0
2005-05-11 12:24:00,2.25891,2.25911,2.25889,2.25911,34100000.0
2005-05-11 12:25:00,2.2592,2.25935,2.25883,2.25894,67299999.0
2005-05-11 12:26:00,2.25884,2.25887,2.25851,2.25857,40900000.0
2005-05-11 12:27:00,2.25841,2.25877,2.25832,2.25848,47500000.0
2005-05-11 12:28:00,2.25835,2.25835,2.25784,2.2581,50100000.0
2005-05-11 12:29:00,2.25794,2.25825,2.25773,2.25799,46000000.0
2005-05-11 12:30:00,2.25788,2.25795,2.25749,2.25795,34200000.0
2005-05-11 12:31:00,2.25775,2.25786,2.2573,2.25759,56700000.0
2005-05-11 12:32:00,2.25772,2.258,2.25758,2.258,17700000.0
2005-05-11 12:33:00,2.25733,2.25808,2.25733,2.25787,32300000.0
2005-05-11 12:34:00,2.25819,2.25825,2.25769,2.2579,52100000.0
2005-05-11 12:35:00,2.2582,2.2582,2.25761,2.25792,36700000.0
2005-05-11 12:36:00,2.25784,2.25832,2.25766,2.25803,24500000.0
2005-05-11 12:37:00,2.25773,2.25795,2.25749,2.25789,34600000.0
2005-05-11 12:38:00,2.25783,2.25816,2.25769,2.25815,31700000.0
2005-05-11 12:39:00,2.25827,2.25827,2.25795,2.25827,48800000.0
2005-05-11 12:40:00,2.25783,2.2581,2.25767,2.25803,46500000.0
2005-05-11 12:41:00,2.25791,2.25803,2.25743,2.25743,40000000.0
2005-05-11 12:42:00,2.25767,2.25777,2.25739,2.25743,29200000.0
2005-05-11 12:43:00,2.25742,2.25761,2.25742,2.25761,34300000.0
2005-05-11 12:44:00,2.25743,2.25794,2.25729,2.2577,35200000.0
2005-05-11 12:45:00,2.2572,2.25736,2.25684,2.25701,31700000.0
2005-05-11 12:46:00,2.25687,2.25705,2.25666,2.25677,31000000.0
2005-05-11 12:47:00,2.25646,2.25679,2.25624,2.25625,50200000.0
2005-05-11 12:48:00,2.25651,2.25671,2.2563,2.25638,50000000.0
2005-05-11 12:49:00,2.25694,2.25694,2.25647,2.25683,28100000.0
2005-05-11 12:50:00,2.25697,2.25697,2.25619,2.2564,43400000.0
2005-05-11 12:51:00,2.25645,2.25673,2.25626,2.2566,38800000.0
2005-05-11 12:52:00,2.25649,2.25673,2.25632,2.25641,43700000.0
2005-05-11 12:53:00,2.25635,2.25688,2.25621,2.25648,42000000.0
2005-05-11 12:54:00,2.2564,2.25677,2.25621,2.25641,40500000.0
2005-05-11 12:55:00,2.25613,2.25653,2.25593,2.25652,32800000.0
2005-05-11 12:56:00,2.25609,2.25634,2.25584,2.256,26500000.0
2005-05-11 12:57:00,2.25571,2.25582,2.25547,2.25572,27200000.0
2005-05-11 12:58:00,2.25583,2.25604,2.25583,2.25595,22400000.0
2005-05-11 12:59:00,2.25633,2.25688,2.2558,2.25688,43500000.0
2005-05-11 13:00:00,2.25707,2.25707,2.25628,2.25683,38400000.0
2005-05-11 13:01:00,2.25683,2.2569,2.2565,2.2565,29200000.0
2005-05-11 13:02:00,2.25667,2.25667,2.25599,2.25616,59599999.0
2005-05-11 13:03:00,2.25583,2.25622,2.25582,2.25582,36700000.0
2005-05-11 13:04:00,2.25577,2.25577,2.25516,2.25521,28000000.0
2005-05-11 13:05:00,2.25526,2.25545,2.25493,2.25494,23900000.0
2005-05-11 13:06:00,2.25543,2.25557,2.25513,2.25526,36500000.0
2005-05-11 13:07:00,2.25546,2.25583,2.2553,2.25548,50100000.0
2005-05-11 13:08:00,2.25552,2.25606,2.25552,2.25574,41100000.0
2005-05-11 13:09:00,2.25577,2.25607,2.25558,2.25607,20900000.0
2005-05-11 13:10:00,2.25575,2.25602,2.25554,2.25569,40900000.0
2005-05-11 13:11:00,2.25601,2.25625,2.25581,2.25619,30000000.0
2005-05-11 13:12:00,2.25617,2.2563,2.25584,2.25601,27400000.0
2005-05-11 13:13:00,2.25614,2.25639,2.25572,2.25605,32800000.0
2005-05-11 13:14:00,2.25579,2.25651,2.25579,2.25614,42100000.0
2005-05-11 13:15:00,2.25608,2.25636,2.25543,2.25595,44200000.0
2005-05-11 13:16:00,2.25644,2.25656,2.25602,2.25616,42000000.0
2005-05-11 13:17:00,2.25583,2.2561,2.25572,2.25581,30300000.0
2005-05-11 13:18:00,2.25622,2.25645,2.25577,2.25594,46300000.0
2005-05-11 13:19:00,2.25579,2.25624,2.25573,2.25612,29600000.0
2005-05-11 13:20:00,2.25633,2.25643,2.25604,2.25627,36700000.0
2005-05-11 13:21:00,2.25639,2.25656,2.25601,2.25656,39900000.0
2005-05-11 13:22:00,2.25667,2.25677,2.25617,2.25628,45600000.0
2005-05-11 13:23:00,2.25635,2.25642,2.25611,2.25612,25000000.0
2005-05-11 13:24:00,2.25578,2.25642,2.25578,2.25625,20000000.0
2005-05-11 13:25:00,2.25633,2.25659,2.25605,2.25659,43100000.0
2005-05-11 13:26:00,2.25624,2.25641,2.256,2.25618,25100000.0
2005-05-11 13:27:00,2.25614,2.25643,2.25595,2.25643,34600000.0
2005-05-11 13:28:00,2.25655,2.25655,2.25606,2.25624,31600000.0
2005-05-11 13:29:00,2.25631,2.25657,2.25617,2.2564,37600000.0
2005-05-11 13:30:00,2.2564,2.25662,2.25635,2.25662,19600000.0
2005-05-11 13:31:00,2.25638,2.25678,2.25619,2.25668,24800000.0
2005-05-11 13:32:00,2.2565,2.25659,2.256,2.25614,44400000.0
2005-05-11 13:33:00,2.25616,2.25673,2.25616,2.25646,43900000.0
2005-05-11 13:34:00,2.25635,2.25666,2.25635,2.25646,51600000.0
2005-05-11 13:35:00,2.25621,2.25663,2.25617,2.25659,48500000.0
2005-05-11 13:36:00,2.25665,2.25686,2.25655,2.25678,34200000.0
2005-05-11 13:37:00,2.25674,2.25688,2.25635,2.25653,39200000.0
2005-05-11 13:38:00,2.25664,2.25723,2.2565,2.25718,46700000.0
2005-05-11 13:39:00,2.25684,2.2574,2.25672,2.25722,39300000.0
2005-05-11 13:40:00,2.25677,2.25707,2.25664,2.25703,61000000.0
2005-05-11 13:41:00,2.25695,2.25724,2.25683,2.25687,27800000.0
2005-05-11 13:42:00,2.25676,2.25731,2.25667,2.25728,43500000.0
2005-05-11 13:43:00,2.25712,2.2573,2.25665,2.25665,22800000.0
2005-05-11 13:44:00,2.25696,2.25718,2.25667,2.25698,52300000.0
2005-05-11 13:45:00,2.25698,2.25708,2.25676,2.25694,37700000.0
2005-05-11 13:46:00,2.25688,2.25698,2.25659,2.2569,37500000.0
2005-05-11 13:47:00,2.25684,2.25697,2.25662,2.25668,33000000.0
2005-05-11 13:48:00,2.25655,2.25725,2.25655,2.25706,25300000.0
2005-05-11 13:49:00,2.2571,2.25716,2.25673,2.25674,43600000.0
2005-05-11 13:50:00,2.25708,2.25726,2.25678,2.25703,29000000.0
2005-05-11 13:51:00,2.257,2.25716,2.25674,2.25674,52099998.0
2005-05-11 13:52:00,2.25688,2.25701,2.25664,2.25691,47200000.0
2005-05-11 13:53:00,2.25702,2.25716,2.25657,2.25677,39900000.0
2005-05-11 13:54:00,2.25682,2.2571,2.25667,2.25697,40700000.0
2005-05-11 13:55:00,2.25701,2.25721,2.25672,2.25672,84800000.0
2005-05-11 13:56:00,2.25694,2.25711,2.25673,2.25687,30300000.0
2005-05-11 13:57:00,2.25674,2.25697,2.25664,2.25684,36999999.0
2005-05-11 13:58:00,2.25688,2.25726,2.25665,2.25726,35700000.0
2005-05-11 13:59:00,2.25693,2.25741,2.25687,2.25739,54900000.0
2005-05-11 14:00:00,2.25691,2.2572,2.25672,2.257,57900000.0
2005-05-11 14:01:00,2.25704,2.25709,2.25662,2.25662,24200000.0
2005-05-11 14:02:00,2.25663,2.25711,2.25653,2.25688,40800000.0
2005-05-11 14:03:00,2.25653,2.25705,2.25644,2.2567,60800000.0
2005-05-11 14:04:00,2.25648,2.25711,2.25647,2.25669,42300000.0
2005-05-11 14:05:00,2.25676,2.25703,2.25654,2.25683,21100000.0
2005-05-11 14:06:00,2.25671,2.25702,2.25659,2.25671,34000000.0
2005-05-11 14:07:00,2.2566,2.25691,2.25606,2.25606,27700000.0
2005-05-11 14:08:00,2.25615,2.2564,2.25577,2.25577,51200000.0
2005-05-11 14:09:00,2.25604,2.25619,2.25553,2.25571,40400000.0
2005-05-11 14:10:00,2.25612,2.25612,2.25544,2.25564,55600000.0
2005-05-11 14:11:00,2.25602,2.25608,2.25569,2.25594,31500000.0
2005-05-11 14:12:00,2.25641,2.25641,2.25591,2.25635,36300000.0
2005-05-11 14:13:00,2.2561,2.25667,2.2561,2.25636,44500000.0
2005-05-11 14:14:00,2.25638,2.25675,2.25633,2.25648,27600000.0
2005-05-11 14:15:00,2.25635,2.2568,2.2562,2.2568,37200000.0
2005-05-11 14:16:00,2.25664,2.25685,2.25633,2.25643,37800000.0
2005-05-11 14:17:00,2.2562,2.25679,2.25598,2.25666,44200000.0
2005-05-11 14:18:00,2.25675,2.25681,2.2565,2.25657,45200000.0
2005-05-11 14:19:00,2.25689,2.25714,2.25617,2.25673,55800000.0
2005-05-11 14:20:00,2.25671,2.25705,2.2565,2.25675,49000000.0
2005-05-11 14:21:00,2.25707,2.2574,2.25681,2.25728,50100000.0
2005-05-11 14:22:00,2.257,2.25754,2.257,2.2575,21300000.0
2005-05-11 14:23:00,2.25757,2.25769,2.25708,2.25718,55700000.0
2005-05-11 14:24:00,2.25748,2.25799,2.25735,2.25775,29500000.0
2005-05-11 14:25:00,2.25773,2.25809,2.25761,2.25767,35100000.0
2005-05-11 14:26:00,2.25799,2.25813,2.25743,2.25766,41900000.0
2005-05-11 14:27:00,2.25802,2.25814,2.25756,2.25797,30300000.0
2005-05-11 14:28:00,2.25758,2.25796,2.25733,2.25752,51700000.0
2005-05-11 14:29:00,2.25748,2.25777,2.25728,2.25755,27200000.0
2005-05-11 14:30:00,2.25825,2.25987,2.25734,2.25987,66100000.0
2005-05-11 14:31:00,2.25978,2.26007,2.25903,2.25935,24000000.0
2005-05-11 14:32:00,2.2598,2.26004,2.25936,2.25946,25700000.0
2005-05-11 14:33:00,2.2601,2.26048,2.25965,2.25987,28700000.0
2005-05-11 14:34:00,2.25988,2.2606,2.25966,2.2606,30700000.0
2005-05-11 14:35:00,2.26038,2.26065,2.26038,2.26051,26800000.0
2005-05-11 14:36:00,2.26088,2.26114,2.26049,2.26093,41200000.0
2005-05-11 14:37:00,2.2614,2.26157,2.26089,2.26116,33100000.0
2005-05-11 14:38:00,2.26103,2.26162,2.26091,2.26124,50300000.0
2005-05-11 14:39:00,2.26129,2.26162,2.26066,2.26068,37200000.0
2005-05-11 14:40:00,2.26132,2.26133,2.26063,2.26078,51300000.0
2005-05-11 14:41:00,2.2606,2.26077,2.26043,2.26048,30100000.0
2005-05-11 14:42:00,2.2605,2.2609,2.26031,2.26089,25000000.0
2005-05-11 14:43:00,2.26093,2.26138,2.26036,2.26138,28500000.0
2005-05-11 14:44:00,2.26153,2.26189,2.26123,2.26138,29200000.0
2005-05-11 14:45:00,2.2614,2.26238,2.26137,2.262,43900000.0
2005-05-11 14:46:00,2.2621,2.26308,2.26207,2.26296,37800000.0
2005-05-11 14:47:00,2.26305,2.26353,2.26288,2.26341,47200000.0
2005-05-11 14:48:00,2.263,2.26412,2.26291,2.26412,46700000.0
2005-05-11 14:49:00,2.26414,2.26418,2.26348,2.26355,43000000.0
2005-05-11 14:50:00,2.26339,2.26373,2.26339,2.26372,24400000.0
2005-05-11 14:51:00,2.26366,2.26453,2.26347,2.26429,36200000.0
2005-05-11 14:52:00,2.26408,2.26466,2.26388,2.26422,43400000.0
2005-05-11 14:53:00,2.26466,2.26495,2.26413,2.26429,28300000.0
2005-05-11 14:54:00,2.26448,2.26483,2.26444,2.26483,27700000.0
2005-05-11 14:55:00,2.26443,2.26505,2.26425,2.26458,42400000.0
2005-05-11 14:56:00,2.26453,2.2648,2.26392,2.26449,43000000.0
2005-05-11 14:57:00,2.2643,2.26481,2.26423,2.26469,45200000.0
2005-05-11 14:58:00,2.26463,2.26491,2.26436,2.26436,34700000.0
2005-05-11 14:59:00,2.26437,2.26449,2.264,2.26419,28800000.0
2005-05-11 15:00:00,2.26401,2.26438,2.26389,2.26414,36600000.0
2005-05-11 15:01:00,2.26383,2.26437,2.26362,2.26368,42800000.0
2005-05-11 15:02:00,2.26392,2.26399,2.26332,2.26363,26500000.0
2005-05-11 15:03:00,2.2639,2.26394,2.26331,2.26347,23400000.0
2005-05-11 15:04:00,2.26353,2.26402,2.26335,2.26367,33200000.0
2005-05-11 15:05:00,2.26379,2.264,2.26354,2.26357,40200000.0
2005-05-11 15:06:00,2.26373,2.26403,2.26301,2.26335,58600000.0
2005-05-11 15:07:00,2.26381,2.26395,2.26324,2.26334,32800000.0
2005-05-11 15:08:00,2.26326,2.26379,2.26326,2.26338,41600000.0
2005-05-11 15:09:00,2.26377,2.26407,2.26356,2.26376,26400000.0
2005-05-11 15:10:00,2.26345,2.26378,2.26323,2.26372,41700000.0
2005-05-11 15:11:00,2.26398,2.26501,2.26398,2.26497,18800000.0
2005-05-11 15:12:00,2.26458,2.26555,2.26457,2.26535,18600000.0
2005-05-11 15:13:00,2.26532,2.26552,2.26508,2.26521,27100000.0
2005-05-11 15:14:00,2.26532,2.26539,2.26488,2.26521,41600000.0
2005-05-11 15:15:00,2.2654,2.26546,2.26458,2.26474,28100000.0
2005-05-11 15:16:00,2.26522,2.26543,2.2646,2.2646,27000000.0
2005-05-11 15:17:00,2.26458,2.265,2.26441,2.26479,54300000.0
2005-05-11 15:18:00,2.26475,2.26486,2.26449,2.26482,26400000.0
2005-05-11 15:19:00,2.2647,2.26511,2.26464,2.26464,50000000.0
2005-05-11 15:20:00,2.26464,2.26482,2.26423,2.26432,25600000.0
2005-05-11 15:21:00,2.26452,2.26493,2.26442,2.26481,47800000.0
2005-05-11 15:22:00,2.26487,2.26522,2.26447,2.26473,38700001.0
2005-05-11 15:23:00,2.26485,2.26485,2.26374,2.26411,60700001.0
2005-05-11 15:24:00,2.26467,2.26496,2.26376,2.26395,18800000.0
2005-05-11 15:25:00,2.26407,2.26424,2.26366,2.26389,28300000.0
2005-05-11 15:26:00,2.26392,2.26417,2.26326,2.26338,28200000.0
2005-05-11 15:27:00,2.26355,2.26363,2.26301,2.26336,27000000.0
2005-05-11 15:28:00,2.26334,2.26393,2.26329,2.26366,59600000.0
2005-05-11 15:29:00,2.26373,2.26391,2.26336,2.26358,56600000.0
2005-05-11 15:30:00,2.26389,2.26403,2.26351,2.26377,48000000.0
2005-05-11 15:31:00,2.26387,2.26387,2.26327,2.26342,42300000.0
2005-05-11 15:32:00,2.26321,2.26396,2.26315,2.26369,42100000.0
2005-05-11 15:33:00,2.26372,2.26394,2.26347,2.26355,35000000.0
2005-05-11 15:34:00,2.26372,2.2638,2.26283,2.26335,46900000.0
2005-05-11 15:35:00,2.26345,2.26405,2.26342,2.26396,32100000.0
2005-05-11 15:36:00,2.26371,2.26435,2.26371,2.26398,37800000.0
2005-05-11 15:37:00,2.26437,2.26437,2.2636,2.26363,29900000.0
2005-05-11 15:38:00,2.264,2.26406,2.2634,2.26365,37800000.0
2005-05-11 15:39:00,2.26385,2.26431,2.26367,2.26404,48499999.0
2005-05-11 15:40:00,2.264,2.26429,2.26379,2.26408,37400000.0
2005-05-11 15:41:00,2.26411,2.26419,2.2639,2.2641,50500000.0
2005-05-11 15:42:00,2.26412,2.26433,2.26383,2.26409,23800000.0
2005-05-11 15:43:00,2.26349,2.26432,2.26349,2.26428,28400000.0
2005-05-11 15:44:00,2.26445,2.26451,2.26401,2.26419,30600000.0
2005-05-11 15:45:00,2.2643,2.26452,2.26412,2.26412,47800000.0
2005-05-11 15:46:00,2.26432,2.26469,2.26385,2.26414,31300000.0
2005-05-11 15:47:00,2.26426,2.26453,2.26389,2.26389,43400000.0
2005-05-11 15:48:00,2.26369,2.26419,2.26344,2.26379,40400000.0
2005-05-11 15:49:00,2.26417,2.26421,2.26342,2.26386,38700000.0
2005-05-11 15:50:00,2.26399,2.26402,2.26348,2.26368,42800000.0
2005-05-11 15:51:00,2.26361,2.2642,2.2636,2.26413,34300000.0
2005-05-11 15:52:00,2.26397,2.26423,2.2637,2.2639,33300000.0
2005-05-11 15:53:00,2.26354,2.26394,2.26343,2.26367,31200000.0
2005-05-11 15:54:00,2.26376,2.2639,2.26338,2.2637,39100000.0
2005-05-11 15:55:00,2.26366,2.26382,2.26337,2.26337,31900000.0
2005-05-11 15:56:00,2.26343,2.26388,2.2633,2.26374,33000000.0
2005-05-11 15:57:00,2.26407,2.26407,2.26341,2.26367,44600000.0
2005-05-11 15:58:00,2.26385,2.26405,2.26334,2.26334,34300000.0
2005-05-11 15:59:00,2.26325,2.26367,2.263,2.26321,34000000.0
2005-05-11 16:00:00,2.26324,2.26341,2.26291,2.26318,26600000.0
2005-05-11 16:01:00,2.26348,2.26391,2.26331,2.26391,28200000.0
2005-05-11 16:02:00,2.26368,2.2639,2.26343,2.26374,30300000.0
2005-05-11 16:03:00,2.2637,2.26402,2.26315,2.26334,45100000.0
2005-05-11 16:04:00,2.26365,2.26388,2.26318,2.26326,32800000.0
2005-05-11 16:05:00,2.2632,2.26381,2.26307,2.2637,37600000.0
2005-05-11 16:06:00,2.26338,2.26382,2.26313,2.26351,43500000.0
2005-05-11 16:07:00,2.26371,2.2638,2.26321,2.26345,36800000.0
2005-05-11 16:08:00,2.2631,2.26346,2.26283,2.26283,40100000.0
2005-05-11 16:09:00,2.26297,2.26332,2.26276,2.26295,38799999.0
2005-05-11 16:10:00,2.26319,2.26331,2.26276,2.26293,40400000.0
2005-05-11 16:11:00,2.26284,2.2632,2.26264,2.2629,34700000.0
2005-05-11 16:12:00,2.26255,2.26307,2.26251,2.26282,64400000.0
2005-05-11 16:13:00,2.26287,2.26304,2.26247,2.26257,34900000.0
2005-05-11 16:14:00,2.26267,2.26269,2.26218,2.26227,35000000.0
2005-05-11 16:15:00,2.26233,2.26273,2.26211,2.26223,39400000.0
2005-05-11 16:16:00,2.26232,2.26249,2.26213,2.26248,28300000.0
2005-05-11 16:17:00,2.2621,2.2625,2.26197,2.26228,40400000.0
2005-05-11 16:18:00,2.26234,2.2624,2.26185,2.26198,44400000.0
2005-05-11 16:19:00,2.26173,2.26218,2.26147,2.26161,23400000.0
2005-05-11 16:20:00,2.26142,2.26172,2.26114,2.26156,42100000.0
2005-05-11 16:21:00,2.26187,2.26197,2.26121,2.26126,19700000.0
2005-05-11 16:22:00,2.26152,2.262,2.26097,2.26126,38800000.0
2005-05-11 16:23:00,2.26134,2.26164,2.26098,2.26129,38700000.0
2005-05-11 16:24:00,2.26137,2.26173,2.26099,2.26115,39600000.0
2005-05-11 16:25:00,2.26137,2.26142,2.26094,2.26129,71700001.0
2005-05-11 16:26:00,2.2613,2.2617,2.26113,2.26121,40000000.0
2005-05-11 16:27:00,2.26113,2.26181,2.26086,2.26086,76600000.0
2005-05-11 16:28:00,2.26126,2.26126,2.26076,2.26104,31100000.0
2005-05-11 16:29:00,2.26043,2.26078,2.26042,2.26078,40100000.0
2005-05-11 16:30:00,2.26068,2.26123,2.26065,2.26097,28600000.0
2005-05-11 16:31:00,2.26087,2.26107,2.26063,2.26084,75199999.0
2005-05-11 16:32:00,2.26079,2.26083,2.26022,2.26022,37300000.0
2005-05-11 16:33:00,2.26058,2.26081,2.26042,2.26051,33500000.0
2005-05-11 16:34:00,2.26021,2.26041,2.26009,2.26023,29400000.0
2005-05-11 16:35:00,2.26027,2.26083,2.25943,2.25963,22000000.0
2005-05-11 16:36:00,2.25935,2.25965,2.25914,2.25922,41800000.0
2005-05-11 16:37:00,2.25967,2.25987,2.25951,2.25973,34000000.0
2005-05-11 16:38:00,2.25972,2.26004,2.25953,2.25953,41500000.0
2005-05-11 16:39:00,2.25954,2.25994,2.2595,2.25985,53600000.0
2005-05-11 16:40:00,2.2597,2.2604,2.25956,2.26039,27500000.0
2005-05-11 16:41:00,2.26029,2.26058,2.26017,2.26025,38900000.0
2005-05-11 16:42:00,2.2602,2.26089,2.26012,2.26052,49500000.0
2005-05-11 16:43:00,2.26038,2.26064,2.26009,2.26029,38200000.0
2005-05-11 16:44:00,2.25997,2.26022,2.25994,2.26005,33500000.0
2005-05-11 16:45:00,2.26044,2.26065,2.25994,2.26011,31700000.0
2005-05-11 16:46:00,2.26045,2.2605,2.26004,2.26025,29400000.0
2005-05-11 16:47:00,2.26004,2.26043,2.25994,2.26029,38900000.0
2005-05-11 16:48:00,2.26041,2.26045,2.26002,2.26045,39700000.0
2005-05-11 16:49:00,2.26047,2.26053,2.25997,2.26015,55600000.0
2005-05-11 16:50:00,2.26035,2.26043,2.25989,2.2603,56700000.0
2005-05-11 16:51:00,2.26043,2.26062,2.26009,2.26047,42900000.0
2005-05-11 16:52:00,2.26074,2.26077,2.25995,2.26011,33500000.0
2005-05-11 16:53:00,2.26018,2.26033,2.25957,2.25978,28600000.0
2005-05-11 16:54:00,2.25982,2.26005,2.25941,2.25944,39600000.0
2005-05-11 16:55:00,2.25942,2.25952,2.25901,2.25917,37200000.0
2005-05-11 16:56:00,2.25905,2.25911,2.25877,2.25886,38900000.0
2005-05-11 16:57:00,2.25862,2.25879,2.25808,2.25818,28300000.0
2005-05-11 16:58:00,2.2584,2.25853,2.25769,2.25788,32200000.0
2005-05-11 16:59:00,2.25779,2.25832,2.25765,2.25798,30900000.0
2005-05-11 17:00:00,2.2578,2.25834,2.25764,2.25832,51400000.0
2005-05-11 17:01:00,2.25885,2.25896,2.25833,2.25849,42200000.0
2005-05-11 17:02:00,2.25874,2.25888,2.25847,2.25858,56800000.0
2005-05-11 17:03:00,2.25838,2.25891,2.25816,2.25833,24200000.0
2005-05-11 17:04:00,2.25844,2.25868,2.25828,2.25842,67000000.0
2005-05-11 17:05:00,2.25879,2.25906,2.25843,2.25843,50600000.0
2005-05-11 17:06:00,2.25856,2.25856,2.25805,2.25841,34300000.0
2005-05-11 17:07:00,2.25831,2.25862,2.25795,2.25802,25200000.0
2005-05-11 17:08:00,2.25768,2.25827,2.25761,2.25795,25100000.0
2005-05-11 17:09:00,2.25811,2.25837,2.25793,2.25813,57000000.0
2005-05-11 17:10:00,2.25834,2.25845,2.25794,2.25807,39400000.0
2005-05-11 17:11:00,2.25798,2.25859,2.25797,2.25815,33500000.0
2005-05-11 17:12:00,2.25846,2.25848,2.25803,2.25826,26300000.0
2005-05-11 17:13:00,2.25854,2.25861,2.25821,2.25824,48600000.0
2005-05-11 17:14:00,2.25805,2.25861,2.2579,2.25826,58200000.0
2005-05-11 17:15:00,2.25811,2.2586,2.25811,2.25855,48000000.0
2005-05-11 17:16:00,2.25863,2.25876,2.25825,2.25825,36200000.0
2005-05-11 17:17:00,2.25919,2.25921,2.25866,2.25875,29100000.0
2005-05-11 17:18:00,2.25883,2.25908,2.25872,2.25904,47600000.0
2005-05-11 17:19:00,2.25905,2.2592,2.25884,2.259,22900000.0
2005-05-11 17:20:00,2.25848,2.25917,2.25848,2.25911,43400000.0
2005-05-11 17:21:00,2.25915,2.2593,2.2588,2.25895,50600000.0
2005-05-11 17:22:00,2.25917,2.25961,2.25905,2.2594,52400000.0
2005-05-11 17:23:00,2.25947,2.25995,2.25947,2.25955,55300000.0
2005-05-11 17:24:00,2.25939,2.25957,2.25909,2.25949,52900000.0
2005-05-11 17:25:00,2.25955,2.26001,2.25941,2.25999,71700000.0
2005-05-11 17:26:00,2.26013,2.26034,2.25947,2.25979,26300000.0
2005-05-11 17:27:00,2.25982,2.2599,2.25921,2.25954,50800000.0
2005-05-11 17:28:00,2.25953,2.25999,2.25931,2.25984,30700000.0
2005-05-11 17:29:00,2.25976,2.25991,2.25953,2.25965,27000000.0
2005-05-11 17:30:00,2.25972,2.26009,2.25961,2.25985,35700000.0
2005-05-11 17:31:00,2.25991,2.26019,2.2596,2.25975,21900000.0
2005-05-11 17:32:00,2.26014,2.26014,2.25951,2.25966,42000000.0
2005-05-11 17:33:00,2.25995,2.2603,2.25945,2.25972,23300000.0
2005-05-11 17:34:00,2.25962,2.2598,2.2594,2.25945,18400000.0
2005-05-11 17:35:00,2.2597,2.25987,2.25934,2.25939,45100000.0
2005-05-11 17:36:00,2.25948,2.25979,2.25944,2.25962,33700000.0
2005-05-11 17:37:00,2.25974,2.26003,2.25966,2.25989,47700000.0
2005-05-11 17:38:00,2.25976,2.25994,2.25971,2.25992,26500000.0
2005-05-11 17:39:00,2.25995,2.25999,2.2596,2.25967,36800000.0
2005-05-11 17:40:00,2.25948,2.26013,2.25948,2.25994,53000000.0
2005-05-11 17:41:00,2.2597,2.25994,2.25952,2.25972,36599999.0
2005-05-11 17:42:00,2.25956,2.25987,2.25948,2.25974,26700000.0
2005-05-11 17:43:00,2.26003,2.2601,2.25964,2.25983,63900000.0
2005-05-11 17:44:00,2.25962,2.25984,2.25955,2.25961,41000000.0
2005-05-11 17:45:00,2.2596,2.2599,2.25951,2.25957,46900000.0
2005-05-11 17:46:00,2.25984,2.25994,2.25946,2.25984,29000000.0
2005-05-11 17:47:00,2.25961,2.26004,2.25961,2.26004,59400000.0
2005-05-11 17:48:00,2.25985,2.25997,2.25954,2.25957,23900000.0
2005-05-11 17:49:00,2.25974,2.26006,2.25956,2.2598,38000000.0
2005-05-11 17:50:00,2.25975,2.26028,2.25975,2.26014,45700000.0
2005-05-11 17:51:00,2.26015,2.26024,2.25983,2.26008,30300000.0
2005-05-11 17:52:00,2.25996,2.26017,2.25987,2.26017,29100000.0
2005-05-11 17:53:00,2.26021,2.26043,2.25992,2.26016,37300000.0
2005-05-11 17:54:00,2.26036,2.26036,2.2598,2.26013,38000000.0
2005-05-11 17:55:00,2.25996,2.26033,2.2599,2.26008,62200000.0
2005-05-11 17:56:00,2.26035,2.26038,2.25976,2.25998,43200000.0
2005-05-11 17:57:00,2.25994,2.26053,2.25983,2.26053,34300000.0
2005-05-11 17:58:00,2.26046,2.26069,2.26022,2.26022,49500000.0
2005-05-11 17:59:00,2.26032,2.26049,2.25994,2.26006,41700000.0
2005-05-11 18:00:00,2.25991,2.26052,2.25991,2.26027,32500000.0
2005-05-11 18:01:00,2.26037,2.26065,2.25987,2.26038,335800001.0
2005-05-11 18:02:00,2.26008,2.26045,2.25964,2.25997,352600000.0
2005-05-11 18:03:00,2.2601,2.26029,2.25963,2.25988,446200000.0
2005-05-11 18:04:00,2.25948,2.2601,2.25911,2.25924,345800000.0
2005-05-11 18:05:00,2.25962,2.26019,2.25775,2.25824,279500001.0
2005-05-11 18:06:00,2.25862,2.2593,2.25752,2.2584,386499999.0
2005-05-11 18:07:00,2.25846,2.2588,2.2573,2.25829,432200000.0
2005-05-11 18:08:00,2.25798,2.25835,2.25716,2.25789,430000000.0
2005-05-11 18:09:00,2.25797,2.25893,2.25788,2.25868,267400000.0
2005-05-11 18:10:00,2.25858,2.2591,2.25813,2.25881,296300000.0
2005-05-11 18:11:00,2.25865,2.25918,2.25842,2.25892,275899999.0
2005-05-11 18:12:00,2.25885,2.25908,2.25825,2.25848,154100000.0
2005-05-11 18:13:00,2.25831,2.25863,2.25755,2.25848,116500000.0
2005-05-11 18:14:00,2.25849,2.25866,2.25705,2.2578,296300000.0
2005-05-11 18:15:00,2.25791,2.25885,2.25738,2.25806,328200000.0
2005-05-11 18:16:00,2.25827,2.25934,2.25786,2.25903,387000000.0
2005-05-11 18:17:00,2.25947,2.25956,2.25901,2.25916,185700000.0
2005-05-11 18:18:00,2.25914,2.25975,2.2586,2.25955,180600000.0
2005-05-11 18:19:00,2.25931,2.25955,2.25859,2.25894,270000000.0
2005-05-11 18:20:00,2.25878,2.25922,2.25853,2.25887,168100000.0
2005-05-11 18:21:00,2.25907,2.2594,2.25863,2.25886,220300000.0
2005-05-11 18:22:00,2.25881,2.259,2.25822,2.25891,237500000.0
2005-05-11 18:23:00,2.2588,2.25918,2.25827,2.25877,309000000.0
2005-05-11 18:24:00,2.25854,2.25889,2.2582,2.25862,369700001.0
2005-05-11 18:25:00,2.25836,2.25858,2.25776,2.25823,322899999.0
2005-05-11 18:26:00,2.25836,2.259,2.25816,2.25843,313300000.0
2005-05-11 18:27:00,2.25823,2.25839,2.25723,2.25775,293900001.0
2005-05-11 18:28:00,2.25768,2.25841,2.25746,2.25831,204100000.0
2005-05-11 18:29:00,2.25843,2.25859,2.25766,2.2583,212700000.0
2005-05-11 18:30:00,2.25811,2.25856,2.2579,2.25828,275600000.0
2005-05-11 18:31:00,2.25825,2.25866,2.25778,2.25815,170600000.0
2005-05-11 18:32:00,2.25795,2.25836,2.25768,2.25807,136000000.0
2005-05-11 18:33:00,2.25821,2.25871,2.25812,2.25831,309800001.0
2005-05-11 18:34:00,2.25846,2.25861,2.25807,2.25823,362300000.0
2005-05-11 18:35:00,2.25812,2.25832,2.25754,2.25805,144200000.0
2005-05-11 18:36:00,2.25812,2.25823,2.25748,2.25788,95200000.0
2005-05-11 18:37:00,2.25773,2.25862,2.25763,2.25794,85200000.0
2005-05-11 18:38:00,2.25787,2.25797,2.25709,2.25758,96500000.0
2005-05-11 18:39:00,2.25749,2.25783,2.25728,2.25733,178100000.0
2005-05-11 18:40:00,2.25727,2.2573,2.25684,2.25709,230599999.0
2005-05-11 18:41:00,2.25716,2.25753,2.25703,2.25747,217000001.0
2005-05-11 18:42:00,2.2575,2.25759,2.25707,2.25737,105600001.0
2005-05-11 18:43:00,2.25709,2.25748,2.25704,2.2574,50400000.0
2005-05-11 18:44:00,2.25755,2.25763,2.25701,2.2573,128500000.0
2005-05-11 18:45:00,2.25732,2.2576,2.25723,2.25742,64500000.0
2005-05-11 18:46:00,2.25753,2.25764,2.25719,2.25741,35500000.0
2005-05-11 18:47:00,2.25714,2.2575,2.2571,2.2575,16700000.0
2005-05-11 18:48:00,2.25732,2.25765,2.25706,2.25753,67000000.0
2005-05-11 18:49:00,2.2576,2.2576,2.25723,2.2573,26800000.0
2005-05-11 18:50:00,2.25723,2.25762,2.25715,2.2573,23300000.0
2005-05-11 18:51:00,2.25704,2.25721,2.25621,2.25692,175400000.0
2005-05-11 18:52:00,2.25693,2.25714,2.25663,2.25663,187700000.0
2005-05-11 18:53:00,2.25662,2.25688,2.25629,2.25666,143100000.0
2005-05-11 18:54:00,2.25642,2.25667,2.25609,2.2564,154400000.0
2005-05-11 18:55:00,2.25654,2.2566,2.25624,2.25653,212299999.0
2005-05-11 18:56:00,2.25664,2.25673,2.25628,2.25636,38400000.0
2005-05-11 18:57:00,2.25635,2.25649,2.25606,2.25618,68900000.0
2005-05-11 18:58:00,2.25628,2.25661,2.25604,2.25655,219899999.0
2005-05-11 18:59:00,2.25641,2.25666,2.2561,2.2565,188099999.0
2005-05-11 19:00:00,2.25645,2.25681,2.25603,2.25667,65800000.0
2005-05-11 19:01:00,2.25647,2.25665,2.25637,2.25648,32200000.0
2005-05-11 19:02:00,2.25651,2.25688,2.25639,2.25688,211900000.0
2005-05-11 19:03:00,2.25643,2.25676,2.25613,2.25613,93700000.0
2005-05-11 19:04:00,2.25621,2.25654,2.25605,2.25624,44200000.0
2005-05-11 19:05:00,2.25628,2.25657,2.25592,2.256,63400000.0
2005-05-11 19:06:00,2.25661,2.25712,2.25617,2.257,240100001.0
2005-05-11 19:07:00,2.25668,2.2573,2.25665,2.257,132000000.0
2005-05-11 19:08:00,2.25725,2.25734,2.25676,2.25704,196200000.0
2005-05-11 19:09:00,2.25716,2.25765,2.2569,2.25725,108900000.0
2005-05-11 19:10:00,2.25689,2.2575,2.25664,2.25717,77500000.0
2005-05-11 19:11:00,2.25715,2.25739,2.25673,2.25712,74900000.0
2005-05-11 19:12:00,2.25726,2.25775,2.25716,2.25775,40800000.0
2005-05-11 19:13:00,2.25769,2.25783,2.25737,2.25754,99200000.0
2005-05-11 19:14:00,2.2577,2.25807,2.25748,2.25778,111700000.0
2005-05-11 19:15:00,2.25789,2.25821,2.25766,2.25799,146900000.0
2005-05-11 19:16:00,2.25802,2.25807,2.25785,2.25798,25100000.0
2005-05-11 19:17:00,2.25796,2.25846,2.25784,2.25806,68700000.0
2005-05-11 19:18:00,2.25795,2.25859,2.25784,2.25847,93000000.0
2005-05-11 19:19:00,2.25818,2.25843,2.2579,2.25813,83900000.0
2005-05-11 19:20:00,2.2583,2.25844,2.25765,2.25844,123200000.0
2005-05-11 19:21:00,2.2584,2.25873,2.2584,2.25869,111400000.0
2005-05-11 19:22:00,2.25866,2.25881,2.25836,2.25851,59100000.0
2005-05-11 19:23:00,2.25871,2.25891,2.25815,2.25877,156700000.0
2005-05-11 19:24:00,2.25884,2.25888,2.25848,2.25883,93500000.0
2005-05-11 19:25:00,2.25846,2.25893,2.25846,2.25874,72100000.0
2005-05-11 19:26:00,2.25864,2.25893,2.25856,2.25877,126800000.0
2005-05-11 19:27:00,2.25882,2.25882,2.25843,2.25874,121900000.0
2005-05-11 19:28:00,2.25856,2.25869,2.25811,2.25814,66200000.0
2005-05-11 19:29:00,2.25804,2.2582,2.25779,2.25791,95900000.0
2005-05-11 19:30:00,2.25774,2.25794,2.2575,2.25794,215700000.0
2005-05-11 19:31:00,2.25773,2.25805,2.25773,2.25796,58200000.0
2005-05-11 19:32:00,2.25804,2.25804,2.25743,2.25763,137500000.0
2005-05-11 19:33:00,2.25806,2.25822,2.25774,2.25794,71800000.0
2005-05-11 19:34:00,2.25824,2.25824,2.25727,2.258,110300000.0
2005-05-11 19:35:00,2.25803,2.25825,2.25768,2.25788,110200000.0
2005-05-11 19:36:00,2.25765,2.25792,2.25756,2.25777,123499999.0
2005-05-11 19:37:00,2.25738,2.2578,2.25719,2.25771,45000000.0
2005-05-11 19:38:00,2.25746,2.25789,2.25746,2.25787,21800000.0
2005-05-11 19:39:00,2.25773,2.25794,2.2576,2.25775,43300000.0
2005-05-11 19:40:00,2.25772,2.25794,2.25739,2.25754,115100000.0
2005-05-11 19:41:00,2.25727,2.25775,2.25715,2.25718,75000000.0
2005-05-11 19:42:00,2.25733,2.25744,2.25682,2.25698,91700000.0
2005-05-11 19:43:00,2.25686,2.25726,2.25678,2.25712,31700000.0
2005-05-11 19:44:00,2.2569,2.25722,2.25667,2.25695,85300000.0
2005-05-11 19:45:00,2.25682,2.25714,2.25666,2.25714,34100000.0
2005-05-11 19:46:00,2.25707,2.25741,2.25679,2.25716,132199999.0
2005-05-11 19:47:00,2.25735,2.2574,2.25713,2.25731,39200000.0
2005-05-11 19:48:00,2.25733,2.25751,2.25686,2.25692,82600000.0
2005-05-11 19:49:00,2.25703,2.25731,2.25683,2.25683,101900000.0
2005-05-11 19:50:00,2.25711,2.25744,2.25696,2.25734,76200000.0
2005-05-11 19:51:00,2.25715,2.25731,2.257,2.25716,97700000.0
2005-05-11 19:52:00,2.25735,2.25745,2.25662,2.25683,56700000.0
2005-05-11 19:53:00,2.25687,2.2569,2.25626,2.25641,28800000.0
2005-05-11 19:54:00,2.25671,2.25689,2.25615,2.25688,60600000.0
2005-05-11 19:55:00,2.25684,2.2578,2.25684,2.25758,30400000.0
2005-05-11 19:56:00,2.25761,2.25766,2.25695,2.25703,102000000.0
2005-05-11 19:57:00,2.25716,2.25737,2.25688,2.25721,103900000.0
2005-05-11 19:58:00,2.25747,2.25749,2.25674,2.25707,97800000.0
2005-05-11 19:59:00,2.25699,2.25733,2.25673,2.25733,144600001.0
2005-05-11 20:00:00,2.25737,2.25757,2.257,2.25706,94300000.0
2005-05-11 20:01:00,2.25742,2.25756,2.25711,2.25729,116700000.0
2005-05-11 20:02:00,2.25712,2.25739,2.25698,2.25727,49600000.0
2005-05-11 20:03:00,2.2574,2.25765,2.25725,2.25765,40800000.0
2005-05-11 20:04:00,2.2579,2.25793,2.2576,2.25769,33000000.0
2005-05-11 20:05:00,2.25782,2.25789,2.25737,2.25758,29000000.0
2005-05-11 20:06:00,2.25777,2.25791,2.25759,2.25772,46000000.0
2005-05-11 20:07:00,2.25783,2.25818,2.25756,2.25797,49200000.0
2005-05-11 20:08:00,2.25767,2.25862,2.25762,2.25835,114400000.0
2005-05-11 20:09:00,2.2583,2.25839,2.25803,2.25811,21600000.0
2005-05-11 20:10:00,2.25809,2.25817,2.25791,2.25817,29700000.0
2005-05-11 20:11:00,2.2581,2.2583,2.25769,2.25783,44000000.0
2005-05-11 20:12:00,2.25782,2.25817,2.2576,2.25811,151000000.0
2005-05-11 20:13:00,2.25798,2.25815,2.25755,2.2578,172000000.0
2005-05-11 20:14:00,2.25775,2.25811,2.25748,2.25782,78700000.0
2005-05-11 20:15:00,2.25775,2.25818,2.25772,2.25778,195100000.0
2005-05-11 20:16:00,2.258,2.25835,2.25781,2.25781,136200000.0
2005-05-11 20:17:00,2.25727,2.25797,2.25721,2.25792,25000000.0
2005-05-11 20:18:00,2.25783,2.25783,2.25736,2.25773,96300000.0
2005-05-11 20:19:00,2.25812,2.2582,2.25756,2.25805,159900001.0
2005-05-11 20:20:00,2.25813,2.25829,2.25767,2.25775,206800000.0
2005-05-11 20:21:00,2.25811,2.2583,2.2577,2.25795,89100000.0
2005-05-11 20:22:00,2.25799,2.258,2.2574,2.25788,100300000.0
2005-05-11 20:23:00,2.25804,2.2583,2.25778,2.25817,135600000.0
2005-05-11 20:24:00,2.25804,2.2584,2.25792,2.25826,28300000.0
2005-05-11 20:25:00,2.25805,2.25852,2.25796,2.25811,166500000.0
2005-05-11 20:26:00,2.25835,2.25863,2.25815,2.25843,182900000.0
2005-05-11 20:27:00,2.25845,2.25872,2.25826,2.25866,135999999.0
2005-05-11 20:28:00,2.25868,2.25868,2.25786,2.2581,193700000.0
2005-05-11 20:29:00,2.25841,2.25852,2.25806,2.25838,152600000.0
2005-05-11 20:30:00,2.25835,2.25888,2.2582,2.2585,326600000.0
2005-05-11 20:31:00,2.25826,2.25863,2.25795,2.258,198800000.0
2005-05-11 20:32:00,2.25793,2.25834,2.25776,2.25833,337300000.0
2005-05-11 20:33:00,2.25813,2.25852,2.25781,2.25832,62000000.0
2005-05-11 20:34:00,2.25809,2.25853,2.25787,2.25807,104700000.0
2005-05-11 20:35:00,2.25798,2.25828,2.25786,2.25795,49800000.0
2005-05-11 20:36:00,2.25789,2.25832,2.25781,2.2583,72400000.0
2005-05-11 20:37:00,2.25812,2.25841,2.25782,2.25804,133400000.0
2005-05-11 20:38:00,2.25801,2.25854,2.25794,2.25809,140200000.0
2005-05-11 20:39:00,2.25798,2.25828,2.25774,2.25789,142200000.0
2005-05-11 20:40:00,2.25807,2.25826,2.25756,2.25756,175000000.0
2005-05-11 20:41:00,2.2579,2.2582,2.25758,2.25777,134500000.0
2005-05-11 20:42:00,2.25803,2.2583,2.25771,2.25803,55400000.0
2005-05-11 20:43:00,2.25795,2.2583,2.25759,2.258,93800000.0
2005-05-11 20:44:00,2.25802,2.25815,2.25771,2.25804,220399999.0
2005-05-11 20:45:00,2.25792,2.25806,2.25754,2.2578,69100000.0
2005-05-11 20:46:00,2.25775,2.25799,2.25756,2.25783,33800000.0
2005-05-11 20:47:00,2.25769,2.25789,2.25724,2.25759,116100000.0
2005-05-11 20:48:00,2.25775,2.25808,2.2576,2.25775,213600000.0
2005-05-11 20:49:00,2.25794,2.25805,2.25748,2.25786,117400000.0
2005-05-11 20:50:00,2.25808,2.25822,2.2576,2.2576,213599999.0
2005-05-11 20:51:00,2.25769,2.25786,2.25682,2.25726,99800000.0
2005-05-11 20:52:00,2.25723,2.25765,2.25688,2.25729,130800000.0
2005-05-11 20:53:00,2.25693,2.2573,2.2562,2.25657,200800000.0
2005-05-11 20:54:00,2.2567,2.25735,2.25639,2.25707,158200000.0
2005-05-11 20:55:00,2.25736,2.25746,2.25678,2.2569,37800000.0
2005-05-11 20:56:00,2.25691,2.25712,2.25652,2.25671,241400000.0
2005-05-11 20:57:00,2.25668,2.25719,2.25667,2.25697,367300000.0
2005-05-11 20:58:00,2.25685,2.25722,2.25652,2.25686,182600000.0
2005-05-11 20:59:00,2.2568,2.25713,2.25649,2.25678,248900000.0
2005-05-11 21:00:00,2.25677,2.25678,2.25638,2.25651,207300000.0
2005-05-11 21:01:00,2.25637,2.25694,2.25615,2.25617,289600000.0
2005-05-11 21:02:00,2.2561,2.25643,2.25541,2.25544,159399998.0
2005-05-11 21:03:00,2.25566,2.25584,2.25522,2.25561,110600000.0
2005-05-11 21:04:00,2.25573,2.25586,2.25541,2.25555,47100000.0
2005-05-11 21:05:00,2.25542,2.25566,2.2551,2.2556,60300000.0
2005-05-11 21:06:00,2.25556,2.25569,2.25523,2.25523,64700000.0
2005-05-11 21:07:00,2.2553,2.25586,2.25523,2.25571,47000000.0
2005-05-11 21:08:00,2.25513,2.25595,2.25513,2.25582,19900000.0
2005-05-11 21:09:00,2.25541,2.25597,2.25539,2.25561,30400000.0
2005-05-11 21:10:00,2.25563,2.25586,2.25527,2.2555,109000000.0
2005-05-11 21:11:00,2.25572,2.2559,2.25523,2.25536,117600000.0
2005-05-11 21:12:00,2.25513,2.25557,2.25509,2.25527,45100000.0
2005-05-11 21:13:00,2.25541,2.25592,2.25535,2.25535,123000000.0
2005-05-11 21:14:00,2.25579,2.25628,2.25568,2.25628,118000000.0
2005-05-11 21:15:00,2.256,2.25648,2.25554,2.25574,153900000.0
2005-05-11 21:16:00,2.25575,2.2564,2.25562,2.25593,130900001.0
2005-05-11 21:17:00,2.25631,2.25631,2.25557,2.25557,166000000.0
2005-05-11 21:18:00,2.25598,2.25639,2.25588,2.25609,107300000.0
2005-05-11 21:19:00,2.2561,2.25636,2.25584,2.25627,71400000.0
2005-05-11 21:20:00,2.25621,2.25647,2.25577,2.25577,176300000.0
2005-05-11 21:21:00,2.25633,2.25652,2.25607,2.25612,213100000.0
2005-05-11 21:22:00,2.25595,2.25643,2.25585,2.25621,147200000.0
2005-05-11 21:23:00,2.25618,2.25618,2.25568,2.25606,139800000.0
2005-05-11 21:24:00,2.256,2.2564,2.25596,2.25611,74600000.0
2005-05-11 21:25:00,2.25614,2.25621,2.25557,2.25614,33400000.0
2005-05-11 21:26:00,2.25588,2.25607,2.25561,2.25573,16500000.0
2005-05-11 21:27:00,2.25587,2.25635,2.25569,2.25605,59700000.0
2005-05-11 21:28:00,2.25613,2.25625,2.25564,2.25596,120400000.0
2005-05-11 21:29:00,2.25595,2.25625,2.25569,2.25588,63300000.0
2005-05-11 21:30:00,2.25596,2.25596,2.25552,2.25555,36900000.0
2005-05-11 21:31:00,2.25527,2.25561,2.25525,2.25559,13200000.0
2005-05-11 21:32:00,2.25551,2.25576,2.25512,2.25563,160200000.0
2005-05-11 21:33:00,2.25563,2.25598,2.25549,2.25562,58000000.0
2005-05-11 21:34:00,2.25602,2.25621,2.25567,2.25575,108400000.0
2005-05-11 21:35:00,2.25578,2.25612,2.2556,2.2556,29400000.0
2005-05-11 21:36:00,2.25574,2.25593,2.25559,2.25561,53900000.0
2005-05-11 21:37:00,2.25528,2.25598,2.25528,2.25555,50400000.0
2005-05-11 21:38:00,2.25546,2.25605,2.25529,2.25592,58100000.0
2005-05-11 21:39:00,2.25624,2.25624,2.25566,2.25582,33500000.0
2005-05-11 21:40:00,2.2554,2.25593,2.25505,2.25585,33800000.0
2005-05-11 21:41:00,2.25565,2.25637,2.25561,2.2563,37800001.0
2005-05-11 21:42:00,2.25631,2.25633,2.25583,2.25615,115900000.0
2005-05-11 21:43:00,2.25605,2.25638,2.25589,2.25603,101900000.0
2005-05-11 21:44:00,2.25622,2.25652,2.25539,2.25619,90600000.0
2005-05-11 21:45:00,2.25616,2.25632,2.25578,2.25589,91000000.0
2005-05-11 21:46:00,2.25585,2.25638,2.25569,2.2562,92199999.0
2005-05-11 21:47:00,2.25623,2.25684,2.2561,2.25617,103700000.0
2005-05-11 21:48:00,2.25624,2.25648,2.2561,2.2561,37300000.0
2005-05-11 21:49:00,2.25623,2.25652,2.25594,2.25625,92300000.0
2005-05-11 21:50:00,2.25611,2.25663,2.25584,2.25657,31400000.0
2005-05-11 21:51:00,2.25682,2.25689,2.25647,2.25662,58500000.0
2005-05-11 21:52:00,2.2566,2.257,2.25636,2.25656,164400000.0
2005-05-11 21:53:00,2.25632,2.25685,2.25632,2.25646,46000000.0
2005-05-11 21:54:00,2.25643,2.25661,2.25638,2.25659,38800000.0
2005-05-11 21:55:00,2.25662,2.25692,2.25662,2.25677,52200000.0
2005-05-11 21:56:00,2.25674,2.25688,2.25584,2.25676,57300000.0
2005-05-11 21:57:00,2.25675,2.25698,2.25657,2.25684,24600000.0
2005-05-11 21:58:00,2.25684,2.25695,2.25647,2.25656,37400000.0
2005-05-11 21:59:00,2.2568,2.2568,2.256,2.25647,150700000.0
2005-05-11 22:00:00,2.25637,2.25681,2.25605,2.25635,87700000.0
2005-05-11 22:01:00,2.25643,2.2566,2.25598,2.25647,50600000.0
2005-05-11 22:02:00,2.25632,2.25678,2.25592,2.25592,113900000.0
2005-05-11 22:03:00,2.25618,2.25636,2.25598,2.25613,73199999.0
2005-05-11 22:04:00,2.25622,2.25654,2.2558,2.25654,96500000.0
2005-05-11 22:05:00,2.25583,2.25632,2.25583,2.25608,51400000.0
2005-05-11 22:06:00,2.25624,2.25628,2.2561,2.25615,29700000.0
2005-05-11 22:07:00,2.2559,2.25617,2.25587,2.25598,34400000.0
2005-05-11 22:08:00,2.25568,2.25634,2.25558,2.25632,27000000.0
2005-05-11 22:09:00,2.25618,2.25652,2.2561,2.25633,51200000.0
2005-05-11 22:10:00,2.25665,2.2567,2.25633,2.25637,33000000.0
2005-05-11 22:11:00,2.2567,2.2568,2.25603,2.25643,45800000.0
2005-05-11 22:12:00,2.25641,2.25643,2.25598,2.25632,54300000.0
2005-05-11 22:13:00,2.25591,2.25647,2.25591,2.25643,44200000.0
2005-05-11 22:14:00,2.25629,2.25681,2.2562,2.25664,73900000.0
2005-05-11 22:15:00,2.2563,2.25668,2.2563,2.25636,128000001.0
2005-05-11 22:16:00,2.25663,2.25663,2.25608,2.25621,182600000.0
2005-05-11 22:17:00,2.25693,2.25693,2.25621,2.25629,66299999.0
2005-05-11 22:18:00,2.25665,2.25681,2.25614,2.25641,51100000.0
2005-05-11 22:19:00,2.2568,2.25719,2.25668,2.25695,48600000.0
2005-05-11 22:20:00,2.25655,2.25701,2.25645,2.25686,23300000.0
2005-05-11 22:21:00,2.25663,2.25705,2.2564,2.25657,26900000.0
2005-05-11 22:22:00,2.25623,2.25668,2.25568,2.25653,136400000.0
2005-05-11 22:23:00,2.25656,2.2569,2.25644,2.25663,56900000.0
2005-05-11 22:24:00,2.25671,2.25709,2.25668,2.25671,65800000.0
2005-05-11 22:25:00,2.25665,2.25701,2.25665,2.25698,49300000.0
2005-05-11 22:26:00,2.25729,2.25733,2.25697,2.25699,49200000.0
2005-05-11 22:27:00,2.25681,2.25694,2.25652,2.25661,28400000.0
2005-05-11 22:28:00,2.25668,2.25723,2.25656,2.25721,33200000.0
2005-05-11 22:29:00,2.25672,2.25696,2.25603,2.25678,146600000.0
2005-05-11 22:30:00,2.25725,2.25733,2.25672,2.25733,108700000.0
2005-05-11 22:31:00,2.25649,2.25691,2.25649,2.25685,17700000.0
2005-05-11 22:32:00,2.25715,2.2572,2.25691,2.25719,49699999.0
2005-05-11 22:33:00,2.25728,2.25735,2.25688,2.25693,45400000.0
2005-05-11 22:34:00,2.25678,2.25704,2.25655,2.25682,68800000.0
2005-05-11 22:35:00,2.25663,2.25688,2.25663,2.25665,41900000.0
2005-05-11 22:36:00,2.25706,2.25706,2.25672,2.25679,29000000.0
2005-05-11 22:37:00,2.25705,2.25712,2.2565,2.2565,29500000.0
2005-05-11 22:38:00,2.25676,2.25734,2.25669,2.25698,48300000.0
2005-05-11 22:39:00,2.2569,2.25704,2.25667,2.25692,22300000.0
2005-05-11 22:40:00,2.25708,2.25724,2.25688,2.25697,27100000.0
2005-05-11 22:41:00,2.25658,2.25679,2.25615,2.25679,41200000.0
2005-05-11 22:42:00,2.25686,2.25736,2.25677,2.25677,43100000.0
2005-05-11 22:43:00,2.25699,2.25717,2.25661,2.25672,113500000.0
2005-05-11 22:44:00,2.25675,2.25703,2.25647,2.25703,65400000.0
2005-05-11 22:45:00,2.25697,2.25706,2.2566,2.25693,56500000.0
2005-05-11 22:46:00,2.25698,2.25722,2.25648,2.25681,85900000.0
2005-05-11 22:47:00,2.25701,2.25715,2.25692,2.25692,38000000.0
2005-05-11 22:48:00,2.25709,2.25722,2.2565,2.25678,96900000.0
2005-05-11 22:49:00,2.25683,2.25713,2.25616,2.25642,88900000.0
2005-05-11 22:50:00,2.25709,2.25709,2.25658,2.25693,42400000.0
2005-05-11 22:51:00,2.25679,2.25706,2.25659,2.25662,75100000.0
2005-05-11 22:52:00,2.25676,2.25698,2.25628,2.25656,41200000.0
2005-05-11 22:53:00,2.25714,2.25714,2.25639,2.25676,39200000.0
2005-05-11 22:54:00,2.2569,2.25702,2.25658,2.25689,29700000.0
2005-05-11 22:55:00,2.25637,2.25722,2.25637,2.25715,34400000.0
2005-05-11 22:56:00,2.25759,2.25761,2.25698,2.25713,38700000.0
2005-05-11 22:57:00,2.25695,2.25724,2.25665,2.25723,16000000.0
2005-05-11 22:58:00,2.25711,2.25738,2.25696,2.25698,27900000.0
2005-05-11 22:59:00,2.2569,2.25702,2.25652,2.25672,41900000.0
2005-05-11 23:00:00,2.25634,2.25693,2.25616,2.25688,34900000.0
2005-05-11 23:01:00,2.25662,2.25709,2.25658,2.25687,48200000.0
2005-05-11 23:02:00,2.25714,2.25732,2.25667,2.25732,32200000.0
2005-05-11 23:03:00,2.25724,2.2575,2.25679,2.25679,43500000.0
2005-05-11 23:04:00,2.25675,2.2575,2.25668,2.25749,62100000.0
2005-05-11 23:05:00,2.25754,2.2578,2.25733,2.25733,27800000.0
2005-05-11 23:06:00,2.25715,2.25723,2.25657,2.25684,38900000.0
2005-05-11 23:07:00,2.25704,2.25706,2.2566,2.25665,47200000.0
2005-05-11 23:08:00,2.2567,2.25757,2.2567,2.25754,31200000.0
2005-05-11 23:09:00,2.25787,2.2581,2.25752,2.2581,38700000.0
2005-05-11 23:10:00,2.2583,2.25866,2.25816,2.25846,32300001.0
2005-05-11 23:11:00,2.25773,2.2582,2.25748,2.25814,42200000.0
2005-05-11 23:12:00,2.2578,2.2581,2.25773,2.25795,37200000.0
2005-05-11 23:13:00,2.25778,2.25829,2.25778,2.25826,17200000.0
2005-05-11 23:14:00,2.2582,2.2582,2.25789,2.25806,34100000.0
2005-05-11 23:15:00,2.25839,2.25839,2.25809,2.25816,23600000.0
2005-05-11 23:16:00,2.25797,2.25826,2.25785,2.25802,40700000.0
2005-05-11 23:17:00,2.25823,2.25823,2.25756,2.25771,34000000.0
2005-05-11 23:18:00,2.25778,2.2581,2.25778,2.2581,20600000.0
2005-05-11 23:19:00,2.25793,2.25805,2.25768,2.25804,40200000.0
2005-05-11 23:20:00,2.25815,2.25815,2.2578,2.25808,28800000.0
2005-05-11 23:21:00,2.25784,2.25825,2.25773,2.25825,41400000.0
2005-05-11 23:22:00,2.25828,2.25828,2.25762,2.25778,32400000.0
2005-05-11 23:23:00,2.25796,2.25824,2.25783,2.2579,23200000.0
2005-05-11 23:24:00,2.25791,2.25801,2.25773,2.25782,37700000.0
2005-05-11 23:25:00,2.2576,2.25805,2.25753,2.25769,46600000.0
2005-05-11 23:26:00,2.25779,2.25808,2.25761,2.25801,26800000.0
2005-05-11 23:27:00,2.25748,2.25782,2.25742,2.25782,26600000.0
2005-05-11 23:28:00,2.25796,2.25802,2.2576,2.25762,43600000.0
2005-05-11 23:29:00,2.25776,2.25806,2.25776,2.25778,33100000.0
2005-05-11 23:30:00,2.2576,2.25824,2.25759,2.25824,57000000.0
2005-05-11 23:31:00,2.25783,2.25818,2.25778,2.25811,42600000.0
2005-05-11 23:32:00,2.25782,2.25786,2.25747,2.25751,52300000.0
2005-05-11 23:33:00,2.25757,2.2577,2.2572,2.2572,39800000.0
2005-05-11 23:34:00,2.25716,2.25748,2.25702,2.25744,30000000.0
2005-05-11 23:35:00,2.25726,2.25767,2.25719,2.2574,65700000.0
2005-05-11 23:36:00,2.25705,2.25749,2.25705,2.25728,28000000.0
2005-05-11 23:37:00,2.25753,2.25779,2.25719,2.25726,26200000.0
2005-05-11 23:38:00,2.25731,2.25766,2.25719,2.25751,31900000.0
2005-05-11 23:39:00,2.25764,2.25782,2.2573,2.25782,31800000.0
2005-05-11 23:40:00,2.2576,2.2576,2.25678,2.25702,18100000.0
2005-05-11 23:41:00,2.25718,2.25755,2.25709,2.25737,19400000.0
2005-05-11 23:42:00,2.25755,2.25762,2.25699,2.25701,25400000.0
2005-05-11 23:43:00,2.25731,2.2576,2.25722,2.25725,57900000.0
2005-05-11 23:44:00,2.25728,2.25751,2.25714,2.25727,30400000.0
2005-05-11 23:45:00,2.25705,2.25738,2.25696,2.25724,52900000.0
2005-05-11 23:46:00,2.25729,2.25734,2.25672,2.25733,34800000.0
2005-05-11 23:47:00,2.25721,2.25752,2.25712,2.25712,34400000.0
2005-05-11 23:48:00,2.25739,2.25743,2.25731,2.25735,49300000.0
2005-05-11 23:49:00,2.25728,2.25763,2.25713,2.25763,51800000.0
2005-05-11 23:50:00,2.25733,2.25772,2.25711,2.25748,32400000.0
2005-05-11 23:51:00,2.25729,2.25744,2.25717,2.2574,36800000.0
2005-05-11 23:52:00,2.25705,2.25757,2.25671,2.25757,26300000.0
2005-05-11 23:53:00,2.25684,2.25748,2.25684,2.25726,33700000.0
2005-05-11 23:54:00,2.25728,2.25736,2.25701,2.2572,40900001.0
2005-05-11 23:55:00,2.25731,2.25754,2.25704,2.25704,32600000.0
2005-05-11 23:56:00,2.2572,2.25739,2.25693,2.25704,35500000.0
2005-05-11 23:57:00,2.2568,2.25739,2.2568,2.25739,26800000.0
2005-05-11 23:58:00,2.25731,2.25736,2.25712,2.25712,26900000.0
2005-05-11 23:59:00,2.25689,2.25728,2.25668,2.25728,28300000.0
2005-05-12 00:00:00,2.25679,2.25733,2.25678,2.25709,34600000.0
2005-05-12 00:01:00,2.25744,2.25756,2.25682,2.2569,34100000.0
2005-05-12 00:02:00,2.2568,2.25725,2.25662,2.2569,37200000.0
2005-05-12 00:03:00,2.25683,2.25725,2.2567,2.25725,26800000.0
2005-05-12 00:04:00,2.25701,2.25751,2.25701,2.25717,43200000.0
2005-05-12 00:05:00,2.25733,2.25746,2.257,2.25709,32400000.0
2005-05-12 00:06:00,2.25715,2.25734,2.25691,2.25723,41600000.0
2005-05-12 00:07:00,2.2574,2.25766,2.25701,2.25766,29100000.0
2005-05-12 00:08:00,2.25774,2.25791,2.25763,2.25783,32200000.0
2005-05-12 00:09:00,2.25787,2.25813,2.25732,2.25735,41000000.0
2005-05-12 00:10:00,2.25771,2.25796,2.25764,2.25794,69699998.0
2005-05-12 00:11:00,2.25728,2.25809,2.25728,2.25784,34900000.0
2005-05-12 00:12:00,2.25801,2.25808,2.25737,2.25737,28600000.0
2005-05-12 00:13:00,2.25739,2.25759,2.257,2.257,36800000.0
2005-05-12 00:14:00,2.25758,2.25758,2.25694,2.25695,27600000.0
2005-05-12 00:15:00,2.25702,2.25756,2.25702,2.25756,29700000.0
2005-05-12 00:16:00,2.25787,2.25802,2.2573,2.25747,39100000.0
2005-05-12 00:17:00,2.2576,2.25801,2.25744,2.25757,16100000.0
2005-05-12 00:18:00,2.25738,2.25776,2.25729,2.25757,44000000.0
2005-05-12 00:19:00,2.25789,2.25789,2.2572,2.25723,38500000.0
2005-05-12 00:20:00,2.25741,2.25769,2.25712,2.25736,49600000.0
2005-05-12 00:21:00,2.25749,2.25776,2.25749,2.25776,11600000.0
2005-05-12 00:22:00,2.25764,2.25793,2.25729,2.25729,36900000.0
2005-05-12 00:23:00,2.25748,2.25773,2.25733,2.25773,49700000.0
2005-05-12 00:24:00,2.25793,2.25797,2.25731,2.25746,22600000.0
2005-05-12 00:25:00,2.25777,2.25809,2.25747,2.25809,56300000.0
2005-05-12 00:26:00,2.25812,2.25828,2.25785,2.25796,33700000.0
2005-05-12 00:27:00,2.25785,2.25815,2.25774,2.25815,42200000.0
2005-05-12 00:28:00,2.25815,2.25835,2.25752,2.25807,49400000.0
2005-05-12 00:29:00,2.25797,2.25823,2.25791,2.25808,42200000.0
2005-05-12 00:30:00,2.25805,2.25819,2.2579,2.25798,37500000.0
2005-05-12 00:31:00,2.25784,2.25845,2.25777,2.25845,25600000.0
2005-05-12 00:32:00,2.25837,2.25837,2.2576,2.25804,33400000.0
2005-05-12 00:33:00,2.25803,2.25833,2.25793,2.25822,39600000.0
2005-05-12 00:34:00,2.25816,2.25841,2.25796,2.2581,29400000.0
2005-05-12 00:35:00,2.25776,2.25837,2.25776,2.25837,29800000.0
2005-05-12 00:36:00,2.2587,2.2587,2.25788,2.25788,30000000.0
2005-05-12 00:37:00,2.25828,2.25854,2.25808,2.25847,32000000.0
2005-05-12 00:38:00,2.25844,2.25848,2.25777,2.25797,46600000.0
2005-05-12 00:39:00,2.25748,2.25787,2.25741,2.25757,24000000.0
2005-05-12 00:40:00,2.2578,2.25801,2.25749,2.25752,28500000.0
2005-05-12 00:41:00,2.25799,2.25815,2.25769,2.25769,31400000.0
2005-05-12 00:42:00,2.25777,2.25797,2.25745,2.25745,24000000.0
2005-05-12 00:43:00,2.25768,2.25786,2.25747,2.25765,30400000.0
2005-05-12 00:44:00,2.25791,2.25816,2.25784,2.25816,31100000.0
2005-05-12 00:45:00,2.25795,2.2581,2.25786,2.25786,34900000.0
2005-05-12 00:46:00,2.258,2.25813,2.25784,2.25784,49100000.0
2005-05-12 00:47:00,2.25785,2.25821,2.25766,2.25802,22800000.0
2005-05-12 00:48:00,2.25784,2.25808,2.25743,2.25808,18200000.0
2005-05-12 00:49:00,2.25768,2.25785,2.25731,2.25748,39000000.0
2005-05-12 00:50:00,2.25744,2.25806,2.25737,2.25803,27700000.0
2005-05-12 00:51:00,2.25756,2.2579,2.25748,2.25785,35800000.0
2005-05-12 00:52:00,2.25793,2.25793,2.25726,2.25749,37400000.0
2005-05-12 00:53:00,2.25752,2.25765,2.25733,2.25738,45900000.0
2005-05-12 00:54:00,2.25742,2.25746,2.25716,2.25732,37200000.0
2005-05-12 00:55:00,2.25744,2.25767,2.25714,2.25715,30200000.0
2005-05-12 00:56:00,2.25757,2.25779,2.25733,2.25747,36300000.0
2005-05-12 00:57:00,2.25743,2.25757,2.25714,2.25755,28000000.0
2005-05-12 00:58:00,2.25716,2.25785,2.25702,2.25785,37800000.0
2005-05-12 00:59:00,2.25768,2.25795,2.25768,2.25777,25500000.0
2005-05-12 01:00:00,2.25733,2.25871,2.25715,2.25819,46900000.0
2005-05-12 01:01:00,2.25786,2.25799,2.2576,2.25795,49500000.0
2005-05-12 01:02:00,2.25774,2.25828,2.25774,2.2581,25300000.0
2005-05-12 01:03:00,2.25807,2.25807,2.25763,2.25763,32600000.0
2005-05-12 01:04:00,2.25771,2.25787,2.25742,2.25753,36200000.0
2005-05-12 01:05:00,2.25774,2.25778,2.25736,2.25775,32900000.0
2005-05-12 01:06:00,2.25796,2.25804,2.25757,2.25804,43000000.0
2005-05-12 01:07:00,2.25744,2.25794,2.25744,2.25794,28100000.0
2005-05-12 01:08:00,2.25822,2.25822,2.25719,2.25746,52600000.0
2005-05-12 01:09:00,2.25721,2.25784,2.25711,2.25756,35400000.0
2005-05-12 01:10:00,2.25738,2.25777,2.25735,2.25739,38800000.0
2005-05-12 01:11:00,2.25695,2.25731,2.25682,2.25731,50200000.0
2005-05-12 01:12:00,2.25757,2.25774,2.25725,2.25774,33100000.0
2005-05-12 01:13:00,2.2575,2.25793,2.25749,2.25756,39900000.0
2005-05-12 01:14:00,2.25751,2.25781,2.25735,2.25757,29800000.0
2005-05-12 01:15:00,2.25788,2.25813,2.25765,2.25791,37400000.0
2005-05-12 01:16:00,2.25802,2.25802,2.25763,2.25792,44100001.0
2005-05-12 01:17:00,2.25779,2.25791,2.25747,2.25747,17300000.0
2005-05-12 01:18:00,2.2576,2.25765,2.25701,2.25701,43500000.0
2005-05-12 01:19:00,2.25748,2.25748,2.25696,2.25744,25200000.0
2005-05-12 01:20:00,2.25762,2.25791,2.25738,2.25738,52700000.0
2005-05-12 01:21:00,2.2574,2.2577,2.25727,2.25743,24600000.0
2005-05-12 01:22:00,2.25774,2.25796,2.25754,2.25754,26600000.0
2005-05-12 01:23:00,2.25791,2.25822,2.25786,2.25822,41500000.0
2005-05-12 01:24:00,2.25814,2.2583,2.258,2.25811,18900000.0
2005-05-12 01:25:00,2.25785,2.25802,2.25774,2.25784,27600000.0
2005-05-12 01:26:00,2.25783,2.25783,2.25747,2.25752,29900000.0
2005-05-12 01:27:00,2.25776,2.25788,2.25727,2.25735,50300000.0
2005-05-12 01:28:00,2.25771,2.25802,2.25751,2.25779,39300000.0
2005-05-12 01:29:00,2.25765,2.2577,2.25686,2.25687,27900000.0
2005-05-12 01:30:00,2.25738,2.25763,2.25722,2.25741,36700000.0
2005-05-12 01:31:00,2.25733,2.25768,2.2573,2.25759,64500001.0
2005-05-12 01:32:00,2.25745,2.25776,2.25722,2.25759,25800000.0
2005-05-12 01:33:00,2.25698,2.25746,2.25689,2.25723,42700000.0
2005-05-12 01:34:00,2.25729,2.25739,2.25671,2.25683,54700000.0
2005-05-12 01:35:00,2.25723,2.25723,2.25687,2.25702,48700000.0
2005-05-12 01:36:00,2.25768,2.2578,2.25749,2.25771,42800000.0
2005-05-12 01:37:00,2.25765,2.25778,2.25735,2.25752,43200000.0
2005-05-12 01:38:00,2.25763,2.25768,2.25713,2.25743,41700000.0
2005-05-12 01:39:00,2.25746,2.2577,2.25699,2.2577,44500000.0
2005-05-12 01:40:00,2.25756,2.25781,2.25732,2.25774,58700000.0
2005-05-12 01:41:00,2.25772,2.25784,2.25752,2.25782,42000000.0
2005-05-12 01:42:00,2.25775,2.25794,2.25746,2.2578,28800000.0
2005-05-12 01:43:00,2.25738,2.25769,2.25734,2.25734,36300000.0
2005-05-12 01:44:00,2.25744,2.25783,2.25732,2.25732,58500000.0
2005-05-12 01:45:00,2.25775,2.2579,2.25709,2.25725,42300000.0
2005-05-12 01:46:00,2.25765,2.25788,2.25739,2.2575,31100000.0
2005-05-12 01:47:00,2.25729,2.25798,2.25729,2.25798,8600000.0
2005-05-12 01:48:00,2.25805,2.25818,2.25788,2.25796,42700000.0
2005-05-12 01:49:00,2.25788,2.2582,2.25783,2.2582,31200000.0
2005-05-12 01:50:00,2.25792,2.25823,2.25782,2.25803,53700000.0
2005-05-12 01:51:00,2.25792,2.25825,2.25766,2.25817,30200000.0
2005-05-12 01:52:00,2.25782,2.25827,2.25766,2.25766,42200000.0
2005-05-12 01:53:00,2.25785,2.25804,2.25766,2.25802,40000000.0
2005-05-12 01:54:00,2.25809,2.25817,2.2578,2.2579,39700000.0
2005-05-12 01:55:00,2.25786,2.25801,2.25747,2.25749,39000000.0
2005-05-12 01:56:00,2.25749,2.25792,2.25725,2.25792,26200000.0
2005-05-12 01:57:00,2.25796,2.258,2.25776,2.258,25700000.0
2005-05-12 01:58:00,2.25782,2.25806,2.25747,2.25794,25700000.0
2005-05-12 01:59:00,2.25764,2.25795,2.25754,2.25786,47099999.0
2005-05-12 02:00:00,2.25781,2.25787,2.25744,2.25755,27500000.0
2005-05-12 02:01:00,2.25759,2.25791,2.25759,2.25779,35800001.0
2005-05-12 02:02:00,2.25801,2.25802,2.25736,2.25786,54200001.0
2005-05-12 02:03:00,2.25803,2.25816,2.25777,2.25785,27200000.0
2005-05-12 02:04:00,2.25775,2.25805,2.25751,2.25801,40500000.0
2005-05-12 02:05:00,2.2579,2.25809,2.25765,2.25803,40000000.0
2005-05-12 02:06:00,2.2578,2.25852,2.25779,2.25827,28900000.0
2005-05-12 02:07:00,2.25817,2.25827,2.25749,2.2576,41000000.0
2005-05-12 02:08:00,2.25723,2.25812,2.25722,2.25809,32200000.0
2005-05-12 02:09:00,2.25839,2.25839,2.25798,2.25805,37100000.0
2005-05-12 02:10:00,2.25839,2.25871,2.25809,2.25862,31400000.0
2005-05-12 02:11:00,2.25822,2.25838,2.25803,2.25803,23000000.0
2005-05-12 02:12:00,2.25873,2.25881,2.25834,2.25876,27600000.0
2005-05-12 02:13:00,2.2585,2.25912,2.25834,2.2587,43200000.0
2005-05-12 02:14:00,2.25848,2.25902,2.25846,2.25857,39400000.0
2005-05-12 02:15:00,2.25881,2.25885,2.25847,2.25849,50700000.0
2005-05-12 02:16:00,2.25887,2.25899,2.2585,2.25885,37800000.0
2005-05-12 02:17:00,2.2587,2.25899,2.25849,2.25886,32900000.0
2005-05-12 02:18:00,2.2589,2.25898,2.25868,2.25868,36300000.0
2005-05-12 02:19:00,2.25892,2.25923,2.25878,2.25881,22200000.0
2005-05-12 02:20:00,2.25873,2.25906,2.25849,2.25906,47800000.0
2005-05-12 02:21:00,2.25907,2.25907,2.25865,2.25865,26800000.0
2005-05-12 02:22:00,2.25892,2.259,2.25845,2.25862,29100000.0
2005-05-12 02:23:00,2.25908,2.25908,2.25848,2.25849,43000000.0
2005-05-12 02:24:00,2.25904,2.25904,2.25874,2.25888,36600000.0
2005-05-12 02:25:00,2.25863,2.25893,2.25855,2.25855,32000000.0
2005-05-12 02:26:00,2.25898,2.25915,2.25871,2.25915,19600000.0
2005-05-12 02:27:00,2.25886,2.25955,2.25877,2.25915,68900000.0
2005-05-12 02:28:00,2.25932,2.25932,2.25848,2.25905,63600000.0
2005-05-12 02:29:00,2.25881,2.25927,2.25865,2.25885,37500000.0
2005-05-12 02:30:00,2.25895,2.25921,2.25887,2.25903,26900000.0
2005-05-12 02:31:00,2.25917,2.25953,2.25895,2.25951,36600000.0
2005-05-12 02:32:00,2.25927,2.25958,2.2592,2.2595,38100000.0
2005-05-12 02:33:00,2.25956,2.25996,2.25953,2.25961,58200000.0
2005-05-12 02:34:00,2.25946,2.2596,2.25928,2.25947,38500000.0
2005-05-12 02:35:00,2.25985,2.26004,2.25931,2.25976,34400000.0
2005-05-12 02:36:00,2.26014,2.26018,2.25948,2.25969,41000001.0
2005-05-12 02:37:00,2.26002,2.26019,2.25956,2.25972,67200000.0
2005-05-12 02:38:00,2.25986,2.26033,2.25975,2.2601,21800000.0
2005-05-12 02:39:00,2.26002,2.2601,2.25957,2.25957,41800000.0
2005-05-12 02:40:00,2.25953,2.26003,2.25952,2.26003,30400000.0
2005-05-12 02:41:00,2.25998,2.26005,2.25933,2.25943,26000000.0
2005-05-12 02:42:00,2.25933,2.25995,2.25933,2.25976,35000000.0
2005-05-12 02:43:00,2.2599,2.26005,2.25957,2.25969,41900000.0
2005-05-12 02:44:00,2.26013,2.26018,2.25985,2.25995,41700000.0
2005-05-12 02:45:00,2.25968,2.25993,2.25949,2.25974,38700000.0
2005-05-12 02:46:00,2.25979,2.26,2.25961,2.25982,58499999.0
2005-05-12 02:47:00,2.25976,2.26032,2.25961,2.26032,39500000.0
2005-05-12 02:48:00,2.26035,2.26035,2.25976,2.25996,44000000.0
2005-05-12 02:49:00,2.25995,2.26036,2.25988,2.26025,45300000.0
2005-05-12 02:50:00,2.26054,2.26057,2.25986,2.25986,39700000.0
2005-05-12 02:51:00,2.26033,2.26062,2.26014,2.26026,29800000.0
2005-05-12 02:52:00,2.26039,2.26039,2.25991,2.26035,53300001.0
2005-05-12 02:53:00,2.2601,2.26036,2.2598,2.26001,23600000.0
2005-05-12 02:54:00,2.25973,2.26031,2.25971,2.26026,67399999.0
2005-05-12 02:55:00,2.26001,2.26042,2.26001,2.26027,35300000.0
2005-05-12 02:56:00,2.26018,2.26018,2.25981,2.26005,22800000.0
2005-05-12 02:57:00,2.26009,2.26009,2.25975,2.25986,26700000.0
2005-05-12 02:58:00,2.25988,2.26014,2.25974,2.25998,30100000.0
2005-05-12 02:59:00,2.25992,2.26008,2.25962,2.25997,28800000.0
2005-05-12 03:00:00,2.25979,2.25999,2.25965,2.25976,23400000.0
2005-05-12 03:01:00,2.25972,2.25999,2.25972,2.25999,28100000.0
2005-05-12 03:02:00,2.25988,2.26047,2.25988,2.26047,20100000.0
2005-05-12 03:03:00,2.25987,2.25999,2.25971,2.25971,36700000.0
2005-05-12 03:04:00,2.25955,2.26013,2.25949,2.26013,37700000.0
2005-05-12 03:05:00,2.25996,2.26029,2.25973,2.26029,20800000.0
2005-05-12 03:06:00,2.26021,2.26021,2.25992,2.25995,57299999.0
2005-05-12 03:07:00,2.26013,2.26016,2.25965,2.25971,16500000.0
2005-05-12 03:08:00,2.25948,2.26004,2.25935,2.26004,34900000.0
2005-05-12 03:09:00,2.25967,2.25991,2.25964,2.25967,28400000.0
2005-05-12 03:10:00,2.26022,2.26022,2.25969,2.25999,34500000.0
2005-05-12 03:11:00,2.25978,2.26008,2.25967,2.25987,23900000.0
2005-05-12 03:12:00,2.25983,2.26018,2.25983,2.26014,34000000.0
2005-05-12 03:13:00,2.26011,2.26042,2.26011,2.26028,27400000.0
2005-05-12 03:14:00,2.26079,2.26086,2.26045,2.26048,29300000.0
2005-05-12 03:15:00,2.26055,2.26057,2.26003,2.26014,31600000.0
2005-05-12 03:16:00,2.26084,2.26084,2.26036,2.2605,29800000.0
2005-05-12 03:17:00,2.26043,2.26047,2.2601,2.26032,39800000.0
2005-05-12 03:18:00,2.26022,2.26029,2.26002,2.26029,22400000.0
2005-05-12 03:19:00,2.26057,2.26077,2.2603,2.26064,33600000.0
2005-05-12 03:20:00,2.2605,2.26068,2.26035,2.26037,24400000.0
2005-05-12 03:21:00,2.26058,2.26077,2.26042,2.26042,29600000.0
2005-05-12 03:22:00,2.26054,2.26076,2.26019,2.26045,38800000.0
2005-05-12 03:23:00,2.26037,2.26059,2.26017,2.26045,38200000.0
2005-05-12 03:24:00,2.26012,2.26043,2.26002,2.26015,33100000.0
2005-05-12 03:25:00,2.26018,2.26056,2.26016,2.26023,46900000.0
2005-05-12 03:26:00,2.26028,2.26066,2.26015,2.26045,31400000.0
2005-05-12 03:27:00,2.26035,2.26038,2.26017,2.2602,31900000.0
2005-05-12 03:28:00,2.26059,2.26059,2.25984,2.26017,34700000.0
2005-05-12 03:29:00,2.26019,2.26049,2.26004,2.26017,44300000.0
2005-05-12 03:30:00,2.26022,2.26057,2.26009,2.26027,37400000.0
2005-05-12 03:31:00,2.26021,2.26054,2.26002,2.2604,27500000.0
2005-05-12 03:32:00,2.26026,2.26042,2.26002,2.26002,44700000.0
2005-05-12 03:33:00,2.26027,2.26028,2.25984,2.25984,40800000.0
2005-05-12 03:34:00,2.25998,2.26012,2.25957,2.25986,40000000.0
2005-05-12 03:35:00,2.25987,2.26001,2.25965,2.25993,56900000.0
2005-05-12 03:36:00,2.26027,2.26037,2.25974,2.25975,49599999.0
2005-05-12 03:37:00,2.25986,2.26008,2.25967,2.25994,27800000.0
2005-05-12 03:38:00,2.25977,2.26,2.25971,2.26,28400000.0
2005-05-12 03:39:00,2.25938,2.25995,2.25938,2.25995,31699999.0
2005-05-12 03:40:00,2.25952,2.25981,2.25935,2.25944,36900000.0
2005-05-12 03:41:00,2.25929,2.25964,2.25929,2.2595,43500000.0
2005-05-12 03:42:00,2.25994,2.25994,2.25955,2.25968,71900000.0
2005-05-12 03:43:00,2.2598,2.26002,2.25953,2.25971,51999999.0
2005-05-12 03:44:00,2.25951,2.26015,2.25944,2.25987,47000000.0
2005-05-12 03:45:00,2.25983,2.25997,2.25926,2.25926,17800000.0
2005-05-12 03:46:00,2.25974,2.26004,2.25948,2.25985,45200000.0
2005-05-12 03:47:00,2.25996,2.26016,2.25971,2.25972,68200000.0
2005-05-12 03:48:00,2.25942,2.25988,2.25918,2.25988,46700000.0
2005-05-12 03:49:00,2.25958,2.25994,2.25958,2.25989,32800000.0
2005-05-12 03:50:00,2.26019,2.26033,2.25976,2.26014,34400000.0
2005-05-12 03:51:00,2.26053,2.26053,2.2599,2.26005,22800000.0
2005-05-12 03:52:00,2.25991,2.26011,2.25952,2.25972,54300000.0
2005-05-12 03:53:00,2.25962,2.25982,2.25911,2.25921,45500000.0
2005-05-12 03:54:00,2.2596,2.25985,2.25913,2.25913,24200000.0
2005-05-12 03:55:00,2.2592,2.25931,2.25892,2.25927,39900000.0
2005-05-12 03:56:00,2.25937,2.25937,2.25863,2.25925,35300000.0
2005-05-12 03:57:00,2.25901,2.25954,2.25901,2.25948,62799999.0
2005-05-12 03:58:00,2.25959,2.25962,2.25917,2.25945,33600000.0
2005-05-12 03:59:00,2.25959,2.25967,2.25926,2.25944,40600000.0
2005-05-12 04:00:00,2.25964,2.2597,2.25942,2.25966,47600000.0
2005-05-12 04:01:00,2.25984,2.25984,2.2584,2.2584,40100000.0
2005-05-12 04:02:00,2.25905,2.25919,2.25831,2.25845,31600000.0
2005-05-12 04:03:00,2.25854,2.25902,2.25844,2.25894,44300000.0
2005-05-12 04:04:00,2.25866,2.2591,2.25849,2.25897,40100000.0
2005-05-12 04:05:00,2.25871,2.25876,2.25828,2.25851,35700000.0
2005-05-12 04:06:00,2.25867,2.25883,2.25818,2.25836,35800000.0
2005-05-12 04:07:00,2.2582,2.25852,2.25816,2.25852,22300000.0
2005-05-12 04:08:00,2.25871,2.25935,2.25848,2.25897,36100000.0
2005-05-12 04:09:00,2.25863,2.25916,2.25862,2.25887,33700000.0
2005-05-12 04:10:00,2.25897,2.25918,2.25877,2.25899,24000000.0
2005-05-12 04:11:00,2.25881,2.2589,2.25862,2.25862,33400000.0
2005-05-12 04:12:00,2.25848,2.25915,2.25848,2.25915,32400000.0
2005-05-12 04:13:00,2.25893,2.25923,2.25887,2.25912,27000000.0
2005-05-12 04:14:00,2.259,2.25904,2.2588,2.25904,30000000.0
2005-05-12 04:15:00,2.2589,2.25911,2.25874,2.25895,36000000.0
2005-05-12 04:16:00,2.2591,2.2591,2.25824,2.25824,35400000.0
2005-05-12 04:17:00,2.25864,2.25878,2.2583,2.25838,39100000.0
2005-05-12 04:18:00,2.25879,2.25908,2.25866,2.25887,34900000.0
2005-05-12 04:19:00,2.25904,2.25904,2.25865,2.25897,48300000.0
2005-05-12 04:20:00,2.25908,2.25929,2.25893,2.25926,27000000.0
2005-05-12 04:21:00,2.25908,2.25933,2.25883,2.2592,36600000.0
2005-05-12 04:22:00,2.25964,2.25976,2.25892,2.25898,41000000.0
2005-05-12 04:23:00,2.25922,2.25923,2.25896,2.25917,31900000.0
2005-05-12 04:24:00,2.25903,2.25923,2.2588,2.25888,54200000.0
2005-05-12 04:25:00,2.25881,2.2591,2.25855,2.25855,46400000.0
2005-05-12 04:26:00,2.25917,2.25925,2.25868,2.25897,25000000.0
2005-05-12 04:27:00,2.25892,2.2593,2.25865,2.25912,17000000.0
2005-05-12 04:28:00,2.25911,2.25956,2.25893,2.25919,42600001.0
2005-05-12 04:29:00,2.25954,2.25954,2.25911,2.25928,40500001.0
2005-05-12 04:30:00,2.25934,2.25942,2.25895,2.25922,62099999.0
2005-05-12 04:31:00,2.25925,2.25925,2.25874,2.25882,39300000.0
2005-05-12 04:32:00,2.25885,2.25948,2.25885,2.25948,20100000.0
2005-05-12 04:33:00,2.2592,2.25949,2.25888,2.25936,30600000.0
2005-05-12 04:34:00,2.25933,2.25953,2.25881,2.25881,35800000.0
2005-05-12 04:35:00,2.25878,2.2596,2.25875,2.2596,30600000.0
2005-05-12 04:36:00,2.25942,2.25943,2.25903,2.25919,42500000.0
2005-05-12 04:37:00,2.25948,2.25948,2.25892,2.25906,21800000.0
2005-05-12 04:38:00,2.25876,2.25933,2.25872,2.25897,62600000.0
2005-05-12 04:39:00,2.25887,2.25888,2.25863,2.25873,27400000.0
2005-05-12 04:40:00,2.25912,2.25912,2.25811,2.25844,24500000.0
2005-05-12 04:41:00,2.25848,2.25882,2.25831,2.25857,18800000.0
2005-05-12 04:42:00,2.25847,2.25885,2.2581,2.25881,41600000.0
2005-05-12 04:43:00,2.25882,2.25882,2.2582,2.25874,46800000.0
2005-05-12 04:44:00,2.2584,2.25879,2.25822,2.25847,35000000.0
2005-05-12 04:45:00,2.25867,2.25876,2.25816,2.25824,24300000.0
2005-05-12 04:46:00,2.25862,2.25881,2.25848,2.25862,27200000.0
2005-05-12 04:47:00,2.25813,2.25892,2.25813,2.25885,21800000.0
2005-05-12 04:48:00,2.25869,2.25906,2.25869,2.25883,28700000.0
2005-05-12 04:49:00,2.25887,2.25898,2.25869,2.25869,57100000.0
2005-05-12 04:50:00,2.25875,2.25878,2.25839,2.25878,44400000.0
2005-05-12 04:51:00,2.25808,2.2587,2.25802,2.2587,38700000.0
2005-05-12 04:52:00,2.25858,2.25884,2.25846,2.25866,29800000.0
2005-05-12 04:53:00,2.25875,2.25907,2.25809,2.25826,41000000.0
2005-05-12 04:54:00,2.25868,2.25899,2.25825,2.25842,29000000.0
2005-05-12 04:55:00,2.25884,2.25885,2.25852,2.25874,43400000.0
2005-05-12 04:56:00,2.25864,2.25876,2.25805,2.25867,32700000.0
2005-05-12 04:57:00,2.25873,2.25914,2.25843,2.25886,40200000.0
2005-05-12 04:58:00,2.25843,2.25883,2.25837,2.25864,43800000.0
2005-05-12 04:59:00,2.25851,2.25889,2.25808,2.25855,38900000.0
2005-05-12 05:00:00,2.25822,2.25859,2.25813,2.25831,31300000.0
2005-05-12 05:01:00,2.25803,2.25824,2.25791,2.2582,36900000.0
2005-05-12 05:02:00,2.25776,2.25796,2.25752,2.25783,29800000.0
2005-05-12 05:03:00,2.25741,2.2578,2.25737,2.25763,34200000.0
2005-05-12 05:04:00,2.25789,2.25791,2.25717,2.25717,37800000.0
2005-05-12 05:05:00,2.25779,2.25789,2.2573,2.25777,52300000.0
2005-05-12 05:06:00,2.25766,2.25803,2.25762,2.25803,45000000.0
2005-05-12 05:07:00,2.25781,2.25813,2.2578,2.2578,28700000.0
2005-05-12 05:08:00,2.25827,2.25827,2.25762,2.25808,48000000.0
2005-05-12 05:09:00,2.25812,2.25822,2.25743,2.25801,35900000.0
2005-05-12 05:10:00,2.25812,2.25828,2.25789,2.25798,52000000.0
2005-05-12 05:11:00,2.25791,2.25834,2.25777,2.25808,37600000.0
2005-05-12 05:12:00,2.25774,2.25797,2.2574,2.25796,41800000.0
2005-05-12 05:13:00,2.25766,2.25802,2.25766,2.25787,42900000.0
2005-05-12 05:14:00,2.2575,2.25801,2.25737,2.25767,58700000.0
2005-05-12 05:15:00,2.25744,2.25779,2.25721,2.25722,61600001.0
2005-05-12 05:16:00,2.25779,2.25838,2.25769,2.25823,25900000.0
2005-05-12 05:17:00,2.25801,2.25843,2.25796,2.25813,31000000.0
2005-05-12 05:18:00,2.25802,2.25835,2.25802,2.25805,39900000.0
2005-05-12 05:19:00,2.2579,2.25825,2.25751,2.25785,65100000.0
2005-05-12 05:20:00,2.25792,2.25869,2.25792,2.25869,52000000.0
2005-05-12 05:21:00,2.25836,2.25928,2.2582,2.25836,47900000.0
2005-05-12 05:22:00,2.2585,2.25881,2.25848,2.25881,45200000.0
2005-05-12 05:23:00,2.25859,2.25904,2.25852,2.25884,27100000.0
2005-05-12 05:24:00,2.25909,2.25909,2.25848,2.25875,45000000.0
2005-05-12 05:25:00,2.25862,2.25888,2.25819,2.25819,39700000.0
2005-05-12 05:26:00,2.25854,2.25909,2.25854,2.25883,41700000.0
2005-05-12 05:27:00,2.25887,2.25905,2.25869,2.25873,32300000.0
2005-05-12 05:28:00,2.25894,2.25901,2.2587,2.2589,32800000.0
2005-05-12 05:29:00,2.25892,2.25892,2.25856,2.25884,29000000.0
2005-05-12 05:30:00,2.2588,2.25902,2.25842,2.25842,32600000.0
2005-05-12 05:31:00,2.25877,2.25877,2.25837,2.25855,52800000.0
2005-05-12 05:32:00,2.25893,2.25895,2.25843,2.25871,27000000.0
2005-05-12 05:33:00,2.25895,2.25895,2.25839,2.25887,38600000.0
2005-05-12 05:34:00,2.25871,2.2589,2.25866,2.2587,41900001.0
2005-05-12 05:35:00,2.25919,2.25928,2.25883,2.25912,33100000.0
2005-05-12 05:36:00,2.25898,2.2595,2.25897,2.25917,59300000.0
2005-05-12 05:37:00,2.2591,2.25941,2.25889,2.25935,46200001.0
2005-05-12 05:38:00,2.25928,2.2595,2.2592,2.25929,37200000.0
2005-05-12 05:39:00,2.2594,2.25958,2.25849,2.25854,35600000.0
2005-05-12 05:40:00,2.25916,2.25977,2.25916,2.25949,53100000.0
2005-05-12 05:41:00,2.25947,2.25958,2.25918,2.25939,22700000.0
2005-05-12 05:42:00,2.25915,2.25936,2.25907,2.25934,40900000.0
2005-05-12 05:43:00,2.25951,2.25951,2.259,2.259,38400000.0
2005-05-12 05:44:00,2.25893,2.25944,2.25893,2.25923,42700000.0
2005-05-12 05:45:00,2.25933,2.25933,2.25879,2.25902,40700000.0
2005-05-12 05:46:00,2.25918,2.25938,2.25884,2.25915,40500000.0
2005-05-12 05:47:00,2.25889,2.25917,2.25856,2.25917,25400000.0
2005-05-12 05:48:00,2.2592,2.25962,2.25896,2.25925,57699999.0
2005-05-12 05:49:00,2.25896,2.25913,2.25888,2.2589,26200000.0
2005-05-12 05:50:00,2.2589,2.25923,2.2587,2.2587,43900000.0
2005-05-12 05:51:00,2.25942,2.25942,2.25844,2.25885,21900000.0
2005-05-12 05:52:00,2.259,2.25921,2.25841,2.25921,40400000.0
2005-05-12 05:53:00,2.25897,2.25921,2.25884,2.25896,56800000.0
2005-05-12 05:54:00,2.25895,2.25911,2.25857,2.25868,30500000.0
2005-05-12 05:55:00,2.2587,2.259,2.25847,2.25852,31700000.0
2005-05-12 05:56:00,2.25869,2.25897,2.25854,2.25878,32200000.0
2005-05-12 05:57:00,2.25867,2.25867,2.25808,2.25866,28300000.0
2005-05-12 05:58:00,2.25835,2.25896,2.25835,2.25873,53800000.0
2005-05-12 05:59:00,2.25876,2.2589,2.25855,2.25884,39500000.0
2005-05-12 06:00:00,2.25856,2.25898,2.25856,2.25887,34900000.0
2005-05-12 06:01:00,2.25888,2.25888,2.25843,2.25862,45100000.0
2005-05-12 06:02:00,2.25869,2.25904,2.25847,2.25895,22900000.0
2005-05-12 06:03:00,2.2587,2.25915,2.25857,2.25906,25600000.0
2005-05-12 06:04:00,2.25935,2.25948,2.25894,2.25896,58000000.0
2005-05-12 06:05:00,2.25879,2.25921,2.25879,2.25914,41700000.0
2005-05-12 06:06:00,2.25903,2.25928,2.25882,2.2592,48600000.0
2005-05-12 06:07:00,2.2591,2.2593,2.25907,2.25908,17100000.0
2005-05-12 06:08:00,2.25915,2.25954,2.25891,2.2594,27300000.0
2005-05-12 06:09:00,2.25933,2.25953,2.25907,2.25921,36400000.0
2005-05-12 06:10:00,2.25944,2.25944,2.25908,2.25929,33600000.0
2005-05-12 06:11:00,2.25922,2.25928,2.25891,2.259,19200000.0
2005-05-12 06:12:00,2.25895,2.25941,2.25879,2.25935,22500000.0
2005-05-12 06:13:00,2.25905,2.25939,2.25901,2.25937,26200000.0
2005-05-12 06:14:00,2.25936,2.25948,2.25924,2.25933,39200000.0
2005-05-12 06:15:00,2.25891,2.2595,2.25891,2.25926,43200000.0
2005-05-12 06:16:00,2.25922,2.25961,2.25906,2.25925,25700000.0
2005-05-12 06:17:00,2.25899,2.25913,2.25873,2.25907,35600000.0
2005-05-12 06:18:00,2.25899,2.25911,2.2585,2.25857,43500000.0
2005-05-12 06:19:00,2.2582,2.25869,2.25812,2.25819,21300000.0
2005-05-12 06:20:00,2.2586,2.25897,2.2584,2.25897,49200000.0
2005-05-12 06:21:00,2.25856,2.25882,2.25845,2.25867,36700000.0
2005-05-12 06:22:00,2.2584,2.2584,2.25777,2.25812,29500000.0
2005-05-12 06:23:00,2.25824,2.25835,2.25791,2.2582,57200000.0
2005-05-12 06:24:00,2.25842,2.2585,2.25791,2.25813,53000001.0
2005-05-12 06:25:00,2.25793,2.25817,2.25778,2.25786,23600000.0
2005-05-12 06:26:00,2.25813,2.25835,2.25797,2.25823,60900000.0
2005-05-12 06:27:00,2.25812,2.25812,2.25761,2.25792,24000000.0
2005-05-12 06:28:00,2.25787,2.25795,2.25773,2.25793,16300000.0
2005-05-12 06:29:00,2.25781,2.25801,2.25766,2.25795,35400000.0
2005-05-12 06:30:00,2.25815,2.25815,2.25762,2.25805,58700001.0
2005-05-12 06:31:00,2.25788,2.25805,2.25759,2.25785,58900000.0
2005-05-12 06:32:00,2.25775,2.25811,2.25747,2.25771,55800001.0
2005-05-12 06:33:00,2.25766,2.25795,2.25753,2.25776,27000000.0
2005-05-12 06:34:00,2.2576,2.25781,2.25754,2.25773,33700000.0
2005-05-12 06:35:00,2.25778,2.25802,2.2577,2.25782,53400000.0
2005-05-12 06:36:00,2.25798,2.25798,2.25774,2.25781,49700000.0
2005-05-12 06:37:00,2.2579,2.25814,2.25748,2.25766,29800000.0
2005-05-12 06:38:00,2.25785,2.25831,2.25785,2.25803,37400000.0
2005-05-12 06:39:00,2.25837,2.25846,2.2579,2.2581,43000000.0
2005-05-12 06:40:00,2.25829,2.25842,2.25809,2.25828,33600000.0
2005-05-12 06:41:00,2.25857,2.25861,2.25801,2.25842,28000000.0
2005-05-12 06:42:00,2.25859,2.25868,2.25831,2.25831,38899999.0
2005-05-12 06:43:00,2.25855,2.25865,2.25826,2.25834,34200000.0
2005-05-12 06:44:00,2.25841,2.25882,2.25827,2.25882,22100000.0
2005-05-12 06:45:00,2.25849,2.25874,2.25831,2.25848,29300000.0
2005-05-12 06:46:00,2.25885,2.25885,2.25829,2.25847,20100000.0
2005-05-12 06:47:00,2.25825,2.25874,2.2581,2.25865,32500000.0
2005-05-12 06:48:00,2.25869,2.25869,2.25841,2.25852,35900000.0
2005-05-12 06:49:00,2.25813,2.25863,2.25804,2.25849,24000000.0
2005-05-12 06:50:00,2.25828,2.25854,2.25812,2.25845,33200000.0
2005-05-12 06:51:00,2.25858,2.25861,2.25804,2.25859,43000000.0
2005-05-12 06:52:00,2.25864,2.25872,2.25823,2.25831,32900000.0
2005-05-12 06:53:00,2.25844,2.25909,2.25844,2.25885,30100000.0
2005-05-12 06:54:00,2.25875,2.25929,2.25859,2.25915,36900000.0
2005-05-12 06:55:00,2.25912,2.25912,2.25859,2.25883,27000000.0
2005-05-12 06:56:00,2.25904,2.25909,2.25863,2.25878,68900000.0
2005-05-12 06:57:00,2.25875,2.25884,2.25844,2.25862,41900000.0
2005-05-12 06:58:00,2.25841,2.25891,2.25814,2.25814,49600000.0
2005-05-12 06:59:00,2.25857,2.25875,2.25825,2.25868,29700000.0
2005-05-12 07:00:00,2.2585,2.25869,2.25827,2.25856,39300000.0
2005-05-12 07:01:00,2.25856,2.25867,2.25827,2.25841,39000000.0
2005-05-12 07:02:00,2.25864,2.25864,2.25828,2.25838,19200000.0
2005-05-12 07:03:00,2.25848,2.25871,2.25848,2.25865,33600000.0
2005-05-12 07:04:00,2.25833,2.25868,2.25823,2.25856,37100000.0
2005-05-12 07:05:00,2.25856,2.25874,2.25832,2.25874,27900000.0
2005-05-12 07:06:00,2.25851,2.25885,2.25834,2.2584,42600000.0
2005-05-12 07:07:00,2.25848,2.25889,2.25845,2.25868,17100000.0
2005-05-12 07:08:00,2.25889,2.25889,2.25866,2.2587,47400000.0
2005-05-12 07:09:00,2.25886,2.25956,2.25868,2.25932,37100000.0
2005-05-12 07:10:00,2.259,2.25912,2.25859,2.25866,35300000.0
2005-05-12 07:11:00,2.25872,2.25889,2.25857,2.25874,25500000.0
2005-05-12 07:12:00,2.2586,2.2589,2.25855,2.25877,45200000.0
2005-05-12 07:13:00,2.2589,2.259,2.25839,2.2588,39500000.0
2005-05-12 07:14:00,2.25883,2.25903,2.25877,2.25895,30600000.0
2005-05-12 07:15:00,2.25883,2.25891,2.2585,2.25877,43900000.0
2005-05-12 07:16:00,2.25884,2.25927,2.25879,2.25927,39800000.0
2005-05-12 07:17:00,2.25927,2.25927,2.25891,2.25909,43700000.0
2005-05-12 07:18:00,2.25915,2.2593,2.25878,2.25897,31200000.0
2005-05-12 07:19:00,2.25891,2.259,2.25858,2.25898,44300000.0
2005-05-12 07:20:00,2.25884,2.25917,2.25857,2.2589,30300000.0
2005-05-12 07:21:00,2.25883,2.25924,2.25879,2.25897,31700000.0
2005-05-12 07:22:00,2.25916,2.25946,2.25881,2.25941,72000000.0
2005-05-12 07:23:00,2.2592,2.25973,2.25909,2.25944,46100000.0
2005-05-12 07:24:00,2.25931,2.25962,2.25904,2.25962,43600000.0
2005-05-12 07:25:00,2.25948,2.26017,2.25948,2.25992,25200000.0
2005-05-12 07:26:00,2.25976,2.2599,2.25953,2.25964,31800000.0
2005-05-12 07:27:00,2.25943,2.25977,2.25918,2.25977,33600000.0
2005-05-12 07:28:00,2.25966,2.25973,2.25941,2.25954,24200000.0
2005-05-12 07:29:00,2.25969,2.25974,2.25933,2.25945,36600000.0
2005-05-12 07:30:00,2.2597,2.2597,2.25904,2.2592,46800000.0
2005-05-12 07:31:00,2.2594,2.2594,2.25891,2.25896,43300000.0
2005-05-12 07:32:00,2.2594,2.2594,2.2588,2.25891,20000000.0
2005-05-12 07:33:00,2.25868,2.25914,2.2586,2.25902,27600000.0
2005-05-12 07:34:00,2.25923,2.2593,2.25883,2.25903,30700000.0
2005-05-12 07:35:00,2.25908,2.25945,2.25888,2.25916,50300000.0
2005-05-12 07:36:00,2.25886,2.25915,2.25861,2.25915,22800000.0
2005-05-12 07:37:00,2.25927,2.25951,2.2589,2.25951,34600000.0
2005-05-12 07:38:00,2.25925,2.25984,2.25911,2.25984,46600000.0
2005-05-12 07:39:00,2.25939,2.25999,2.25932,2.25999,26300000.0
2005-05-12 07:40:00,2.25942,2.25989,2.25918,2.25989,31900000.0
2005-05-12 07:41:00,2.25962,2.25989,2.25956,2.25974,51100001.0
2005-05-12 07:42:00,2.25978,2.25989,2.25913,2.25987,38500000.0
2005-05-12 07:43:00,2.25991,2.25991,2.25959,2.25976,31900000.0
2005-05-12 07:44:00,2.25981,2.25985,2.25944,2.25947,32000000.0
2005-05-12 07:45:00,2.25916,2.25961,2.25881,2.25881,96100000.0
2005-05-12 07:46:00,2.25954,2.25973,2.25912,2.25973,30500000.0
2005-05-12 07:47:00,2.25954,2.25971,2.25931,2.2595,30200000.0
2005-05-12 07:48:00,2.2591,2.25953,2.2591,2.2595,19100000.0
2005-05-12 07:49:00,2.25957,2.25962,2.25911,2.25954,27900000.0
2005-05-12 07:50:00,2.26007,2.26041,2.25988,2.26003,32400000.0
2005-05-12 07:51:00,2.26021,2.26025,2.25985,2.25994,30100000.0
2005-05-12 07:52:00,2.2601,2.26017,2.2596,2.26,24200000.0
2005-05-12 07:53:00,2.25997,2.26007,2.25958,2.25995,34200000.0
2005-05-12 07:54:00,2.25943,2.26048,2.25935,2.26034,36800000.0
2005-05-12 07:55:00,2.26028,2.26054,2.26012,2.26033,29000000.0
2005-05-12 07:56:00,2.2603,2.26044,2.25996,2.25998,46500000.0
2005-05-12 07:57:00,2.26015,2.26047,2.25991,2.26016,34400000.0
2005-05-12 07:58:00,2.25993,2.26028,2.25984,2.26027,44700000.0
2005-05-12 07:59:00,2.26006,2.26064,2.25996,2.26008,59200000.0
2005-05-12 08:00:00,2.26031,2.26066,2.26011,2.26053,33900000.0
2005-05-12 08:01:00,2.26042,2.26065,2.26023,2.26065,28800000.0
2005-05-12 08:02:00,2.26045,2.26065,2.26039,2.26065,36500000.0
2005-05-12 08:03:00,2.26053,2.26083,2.26037,2.26064,40700000.0
2005-05-12 08:04:00,2.26065,2.26068,2.26004,2.26046,25000000.0
2005-05-12 08:05:00,2.26048,2.26085,2.2604,2.26063,61700000.0
2005-05-12 08:06:00,2.26071,2.26116,2.26058,2.26085,35800000.0
2005-05-12 08:07:00,2.26102,2.26102,2.26049,2.26058,40200001.0
2005-05-12 08:08:00,2.26087,2.26099,2.26057,2.26071,49700000.0
2005-05-12 08:09:00,2.2608,2.26099,2.26061,2.26093,39400000.0
2005-05-12 08:10:00,2.26093,2.2612,2.26083,2.26089,31300000.0
2005-05-12 08:11:00,2.26062,2.26115,2.26062,2.26085,37100000.0
2005-05-12 08:12:00,2.26089,2.26107,2.26079,2.261,55400000.0
2005-05-12 08:13:00,2.26025,2.26097,2.26008,2.26078,30300000.0
2005-05-12 08:14:00,2.26088,2.2611,2.26083,2.26083,33900000.0
2005-05-12 08:15:00,2.26028,2.26174,2.26022,2.26144,50900000.0
2005-05-12 08:16:00,2.26144,2.26178,2.2613,2.26142,39700000.0
2005-05-12 08:17:00,2.26157,2.26157,2.26074,2.26098,27400000.0
2005-05-12 08:18:00,2.26081,2.2614,2.26076,2.26115,44400000.0
2005-05-12 08:19:00,2.2606,2.26093,2.26033,2.26055,37500000.0
2005-05-12 08:20:00,2.25987,2.26021,2.25973,2.25977,48000000.0
2005-05-12 08:21:00,2.25973,2.25996,2.25958,2.25974,35000000.0
2005-05-12 08:22:00,2.25984,2.26032,2.25967,2.26032,36100000.0
2005-05-12 08:23:00,2.26019,2.26034,2.26007,2.26034,28700000.0
2005-05-12 08:24:00,2.26019,2.26041,2.25998,2.26018,21200000.0
2005-05-12 08:25:00,2.26016,2.26044,2.26012,2.26044,22900000.0
2005-05-12 08:26:00,2.26054,2.26058,2.26031,2.26049,50300000.0
2005-05-12 08:27:00,2.2605,2.26069,2.26027,2.26057,33900000.0
2005-05-12 08:28:00,2.26059,2.26068,2.26011,2.26037,85099999.0
2005-05-12 08:29:00,2.26074,2.26074,2.26028,2.26044,57900000.0
2005-05-12 08:30:00,2.26065,2.26088,2.26051,2.26054,35100000.0
2005-05-12 08:31:00,2.26054,2.26062,2.26017,2.26029,42400000.0
2005-05-12 08:32:00,2.26031,2.26058,2.26009,2.26046,42600000.0
2005-05-12 08:33:00,2.26074,2.26084,2.25744,2.25837,39700000.0
2005-05-12 08:34:00,2.25873,2.25954,2.25873,2.25951,52200000.0
2005-05-12 08:35:00,2.2596,2.2596,2.25856,2.25883,42000000.0
2005-05-12 08:36:00,2.25904,2.25918,2.25857,2.25876,25400000.0
2005-05-12 08:37:00,2.25883,2.25969,2.25877,2.25969,23500000.0
2005-05-12 08:38:00,2.2593,2.25954,2.25848,2.25857,33100000.0
2005-05-12 08:39:00,2.25859,2.25873,2.25807,2.25824,28600000.0
2005-05-12 08:40:00,2.25861,2.25863,2.2581,2.2583,31400000.0
2005-05-12 08:41:00,2.25832,2.2586,2.25793,2.25829,30800000.0
2005-05-12 08:42:00,2.25842,2.25882,2.25819,2.25843,42200000.0
2005-05-12 08:43:00,2.25811,2.25868,2.258,2.25823,33400000.0
2005-05-12 08:44:00,2.25813,2.25833,2.25779,2.25813,33600000.0
2005-05-12 08:45:00,2.25806,2.2583,2.25789,2.25817,48900000.0
2005-05-12 08:46:00,2.25793,2.2583,2.25782,2.25808,14000000.0
2005-05-12 08:47:00,2.25841,2.25855,2.2579,2.25828,39200000.0
2005-05-12 08:48:00,2.25836,2.25915,2.25832,2.25914,37300000.0
2005-05-12 08:49:00,2.25868,2.25902,2.25857,2.25889,25600000.0
2005-05-12 08:50:00,2.25864,2.25923,2.25864,2.25921,41200000.0
2005-05-12 08:51:00,2.2592,2.25954,2.25907,2.25924,27100000.0
2005-05-12 08:52:00,2.2591,2.25997,2.2591,2.25982,30300000.0
2005-05-12 08:53:00,2.25998,2.26031,2.25977,2.26005,27700000.0
2005-05-12 08:54:00,2.25992,2.26058,2.25992,2.26044,51600000.0
2005-05-12 08:55:00,2.26053,2.26097,2.26053,2.26084,17800000.0
2005-05-12 08:56:00,2.26102,2.26161,2.26102,2.26124,18200000.0
2005-05-12 08:57:00,2.26127,2.26189,2.26127,2.26149,28600000.0
2005-05-12 08:58:00,2.26176,2.26186,2.26149,2.26167,31200000.0
2005-05-12 08:59:00,2.26158,2.26224,2.26148,2.26224,47700000.0
2005-05-12 09:00:00,2.2619,2.26214,2.26172,2.26209,24500000.0
2005-05-12 09:01:00,2.26197,2.26219,2.2611,2.26115,20000000.0
2005-05-12 09:02:00,2.26132,2.26148,2.26093,2.26105,26200000.0
2005-05-12 09:03:00,2.2611,2.2615,2.26096,2.2615,52200000.0
2005-05-12 09:04:00,2.26154,2.2617,2.2613,2.26135,32000000.0
2005-05-12 09:05:00,2.26125,2.26127,2.26043,2.26075,57600000.0
2005-05-12 09:06:00,2.26034,2.26071,2.26024,2.26048,56700000.0
2005-05-12 09:07:00,2.26041,2.26064,2.26012,2.26022,38700000.0
2005-05-12 09:08:00,2.26042,2.26046,2.26006,2.26025,60100000.0
2005-05-12 09:09:00,2.26042,2.26073,2.26022,2.26063,39600000.0
2005-05-12 09:10:00,2.26092,2.26114,2.26065,2.26096,32500000.0
2005-05-12 09:11:00,2.26115,2.2614,2.26091,2.26114,28600000.0
2005-05-12 09:12:00,2.26136,2.26166,2.26127,2.26143,26900000.0
2005-05-12 09:13:00,2.26093,2.26135,2.26077,2.26093,48200000.0
2005-05-12 09:14:00,2.26078,2.26094,2.2605,2.26065,53900000.0
2005-05-12 09:15:00,2.26038,2.26092,2.26032,2.26079,32700000.0
2005-05-12 09:16:00,2.26061,2.26094,2.26045,2.26085,32200000.0
2005-05-12 09:17:00,2.26076,2.26091,2.26041,2.26063,42699999.0
2005-05-12 09:18:00,2.26064,2.26064,2.26022,2.26031,30200000.0
2005-05-12 09:19:00,2.2604,2.26085,2.26003,2.26007,30900000.0
2005-05-12 09:20:00,2.26015,2.26097,2.25996,2.26076,25600000.0
2005-05-12 09:21:00,2.26085,2.26106,2.26051,2.26057,50200000.0
2005-05-12 09:22:00,2.26017,2.26061,2.25973,2.25976,61200000.0
2005-05-12 09:23:00,2.2598,2.25983,2.25868,2.25889,39100000.0
2005-05-12 09:24:00,2.25863,2.25935,2.25851,2.25873,30800000.0
2005-05-12 09:25:00,2.2585,2.25883,2.2583,2.25871,37000000.0
2005-05-12 09:26:00,2.25895,2.25895,2.25809,2.25816,39300000.0
2005-05-12 09:27:00,2.25897,2.25897,2.25813,2.2588,41000000.0
2005-05-12 09:28:00,2.25845,2.25902,2.2582,2.25866,38800000.0
2005-05-12 09:29:00,2.25843,2.2589,2.25811,2.25829,31000000.0
2005-05-12 09:30:00,2.25785,2.2582,2.25779,2.25779,37500000.0
2005-05-12 09:31:00,2.25742,2.25787,2.25729,2.25737,60400000.0
2005-05-12 09:32:00,2.25715,2.25797,2.25714,2.25789,51300000.0
2005-05-12 09:33:00,2.25781,2.25893,2.25781,2.25884,56200000.0
2005-05-12 09:34:00,2.25892,2.2592,2.25858,2.25899,20400000.0
2005-05-12 09:35:00,2.25905,2.25918,2.25872,2.25878,37600000.0
2005-05-12 09:36:00,2.25866,2.25887,2.25847,2.25847,48000000.0
2005-05-12 09:37:00,2.25869,2.25882,2.25838,2.25849,51400000.0
2005-05-12 09:38:00,2.25823,2.25873,2.25801,2.25873,32600000.0
2005-05-12 09:39:00,2.25839,2.25868,2.25818,2.25857,49700000.0
2005-05-12 09:40:00,2.25848,2.25848,2.25807,2.25809,16300000.0
2005-05-12 09:41:00,2.25795,2.25848,2.25767,2.25767,26000000.0
2005-05-12 09:42:00,2.25795,2.25806,2.25749,2.2578,25800000.0
2005-05-12 09:43:00,2.25761,2.25767,2.25726,2.25758,28100000.0
2005-05-12 09:44:00,2.25739,2.25794,2.25728,2.25785,36100000.0
2005-05-12 09:45:00,2.25769,2.25837,2.25767,2.2582,32500000.0
2005-05-12 09:46:00,2.25842,2.25864,2.25788,2.25811,49500000.0
2005-05-12 09:47:00,2.25795,2.25811,2.25772,2.25804,51400000.0
2005-05-12 09:48:00,2.25826,2.25849,2.25809,2.25829,39800000.0
2005-05-12 09:49:00,2.25808,2.25834,2.25783,2.25813,34100000.0
2005-05-12 09:50:00,2.25827,2.25832,2.25759,2.25793,46200000.0
2005-05-12 09:51:00,2.25804,2.25818,2.25771,2.25809,32700000.0
2005-05-12 09:52:00,2.258,2.258,2.25747,2.25775,22400000.0
2005-05-12 09:53:00,2.25762,2.25771,2.25665,2.2567,45500000.0
2005-05-12 09:54:00,2.25684,2.25708,2.25684,2.25708,27800000.0
2005-05-12 09:55:00,2.25752,2.25764,2.25704,2.25713,30800000.0
2005-05-12 09:56:00,2.25772,2.2578,2.2571,2.25735,27600000.0
2005-05-12 09:57:00,2.25741,2.25746,2.25681,2.25735,50600000.0
2005-05-12 09:58:00,2.2572,2.2578,2.25702,2.25775,32300000.0
2005-05-12 09:59:00,2.25804,2.25821,2.25754,2.25781,32000000.0
2005-05-12 10:00:00,2.25802,2.2582,2.25779,2.25779,41400000.0
2005-05-12 10:01:00,2.25772,2.25817,2.25772,2.25794,31300000.0
2005-05-12 10:02:00,2.25822,2.25822,2.2577,2.25795,38900000.0
2005-05-12 10:03:00,2.25796,2.25823,2.25782,2.2581,45400000.0
2005-05-12 10:04:00,2.2585,2.2585,2.25779,2.25819,62099999.0
2005-05-12 10:05:00,2.25813,2.25862,2.25802,2.25846,36600000.0
2005-05-12 10:06:00,2.25872,2.25872,2.2582,2.25833,42800000.0
2005-05-12 10:07:00,2.25818,2.25901,2.25803,2.25885,26800000.0
2005-05-12 10:08:00,2.2589,2.2591,2.2586,2.259,55900000.0
2005-05-12 10:09:00,2.25858,2.25936,2.25849,2.25899,30700000.0
2005-05-12 10:10:00,2.25911,2.25927,2.25868,2.2591,30100000.0
2005-05-12 10:11:00,2.25918,2.25939,2.25907,2.25925,26400000.0
2005-05-12 10:12:00,2.25913,2.25936,2.25884,2.25924,41600000.0
2005-05-12 10:13:00,2.25917,2.25946,2.25885,2.25938,45000000.0
2005-05-12 10:14:00,2.25954,2.25961,2.25929,2.25929,45300000.0
2005-05-12 10:15:00,2.25938,2.25982,2.25919,2.25967,27800000.0
2005-05-12 10:16:00,2.2592,2.2597,2.25906,2.25934,49000000.0
2005-05-12 10:17:00,2.25945,2.25965,2.25891,2.25964,32700000.0
2005-05-12 10:18:00,2.25946,2.25972,2.25922,2.25972,38800000.0
2005-05-12 10:19:00,2.25935,2.2595,2.25918,2.25918,38500000.0
2005-05-12 10:20:00,2.25919,2.25937,2.25854,2.25866,19000000.0
2005-05-12 10:21:00,2.25876,2.25889,2.25806,2.25839,71400000.0
2005-05-12 10:22:00,2.25813,2.25869,2.25813,2.2586,56100000.0
2005-05-12 10:23:00,2.25853,2.25863,2.25784,2.25785,27300000.0
2005-05-12 10:24:00,2.25816,2.25859,2.25798,2.25859,36300000.0
2005-05-12 10:25:00,2.25844,2.25858,2.258,2.25841,48300000.0
2005-05-12 10:26:00,2.25865,2.25882,2.25809,2.25848,57100000.0
2005-05-12 10:27:00,2.25877,2.25904,2.25854,2.25858,42400000.0
2005-05-12 10:28:00,2.25908,2.25912,2.25829,2.25854,32700000.0
2005-05-12 10:29:00,2.25862,2.25874,2.2582,2.25867,44200000.0
2005-05-12 10:30:00,2.25871,2.2591,2.25852,2.25897,29700000.0
2005-05-12 10:31:00,2.25854,2.25896,2.25842,2.25896,21700000.0
2005-05-12 10:32:00,2.25895,2.25919,2.25862,2.25908,43300000.0
2005-05-12 10:33:00,2.25888,2.25986,2.25884,2.25951,37200000.0
2005-05-12 10:34:00,2.25945,2.25969,2.25927,2.25937,32200000.0
2005-05-12 10:35:00,2.25904,2.25935,2.25873,2.25891,44300000.0
2005-05-12 10:36:00,2.25863,2.25883,2.2583,2.25854,39300000.0
2005-05-12 10:37:00,2.2584,2.25872,2.2582,2.25827,50800000.0
2005-05-12 10:38:00,2.25865,2.25865,2.25775,2.25798,52900000.0
2005-05-12 10:39:00,2.25775,2.25862,2.25771,2.25844,26800000.0
2005-05-12 10:40:00,2.25807,2.25835,2.25766,2.258,33900000.0
2005-05-12 10:41:00,2.25793,2.25793,2.25729,2.25743,27600000.0
2005-05-12 10:42:00,2.25755,2.25763,2.25693,2.25763,45800000.0
2005-05-12 10:43:00,2.25739,2.25772,2.25726,2.25772,25300000.0
2005-05-12 10:44:00,2.25739,2.25772,2.25739,2.25747,35000000.0
2005-05-12 10:45:00,2.25794,2.25814,2.25752,2.25808,57500000.0
2005-05-12 10:46:00,2.25804,2.25804,2.25747,2.25747,38400000.0
2005-05-12 10:47:00,2.25728,2.25794,2.2572,2.25782,39800000.0
2005-05-12 10:48:00,2.25775,2.25787,2.25738,2.25766,32700000.0
2005-05-12 10:49:00,2.25765,2.25783,2.25741,2.25772,29600000.0
2005-05-12 10:50:00,2.2575,2.25809,2.25732,2.25804,43800000.0
2005-05-12 10:51:00,2.25798,2.25837,2.25779,2.25816,20600000.0
2005-05-12 10:52:00,2.2578,2.25786,2.25753,2.25773,33900000.0
2005-05-12 10:53:00,2.25755,2.2579,2.25742,2.25766,27800000.0
2005-05-12 10:54:00,2.25731,2.2578,2.25723,2.25774,26700000.0
2005-05-12 10:55:00,2.25736,2.25789,2.25732,2.25766,45700000.0
2005-05-12 10:56:00,2.25731,2.25767,2.25724,2.25767,17700000.0
2005-05-12 10:57:00,2.2573,2.25755,2.25709,2.25745,40000000.0
2005-05-12 10:58:00,2.25714,2.25745,2.25682,2.25682,51800000.0
2005-05-12 10:59:00,2.25633,2.25684,2.25594,2.25622,37800000.0
2005-05-12 11:00:00,2.25582,2.2567,2.25566,2.2564,34200000.0
2005-05-12 11:01:00,2.25644,2.25654,2.2559,2.25653,40600000.0
2005-05-12 11:02:00,2.25655,2.25747,2.25652,2.25747,52500000.0
2005-05-12 11:03:00,2.25744,2.25754,2.25686,2.25716,68100000.0
2005-05-12 11:04:00,2.25752,2.25761,2.25678,2.2569,44900000.0
2005-05-12 11:05:00,2.25667,2.25741,2.25658,2.25683,63500000.0
2005-05-12 11:06:00,2.2571,2.25727,2.2568,2.25711,15200000.0
2005-05-12 11:07:00,2.25707,2.25746,2.25701,2.25718,56200000.0
2005-05-12 11:08:00,2.25679,2.25736,2.25679,2.25705,33700000.0
2005-05-12 11:09:00,2.25719,2.25719,2.25633,2.25633,24500000.0
2005-05-12 11:10:00,2.25603,2.25636,2.2557,2.2557,40100000.0
2005-05-12 11:11:00,2.25555,2.25586,2.2554,2.25586,32400000.0
2005-05-12 11:12:00,2.25603,2.25634,2.25588,2.25606,27500000.0
2005-05-12 11:13:00,2.25603,2.25629,2.25584,2.25598,47000000.0
2005-05-12 11:14:00,2.25652,2.25693,2.25634,2.25683,53600000.0
2005-05-12 11:15:00,2.25682,2.25731,2.25678,2.25709,38200000.0
2005-05-12 11:16:00,2.25709,2.25734,2.25696,2.25728,24700000.0
2005-05-12 11:17:00,2.25738,2.25751,2.25706,2.25742,49500000.0
2005-05-12 11:18:00,2.25697,2.25786,2.25697,2.25786,37400000.0
2005-05-12 11:19:00,2.25764,2.25767,2.25729,2.25753,46800000.0
2005-05-12 11:20:00,2.25763,2.25827,2.25744,2.25827,32200000.0
2005-05-12 11:21:00,2.25823,2.25832,2.25769,2.25792,31100000.0
2005-05-12 11:22:00,2.25786,2.25841,2.25773,2.25817,39400000.0
2005-05-12 11:23:00,2.25805,2.25822,2.25759,2.25772,36400000.0
2005-05-12 11:24:00,2.25801,2.25801,2.25727,2.25771,34600000.0
2005-05-12 11:25:00,2.25745,2.25813,2.25736,2.25795,46500000.0
2005-05-12 11:26:00,2.25802,2.25811,2.25773,2.2578,30600000.0
2005-05-12 11:27:00,2.25765,2.25786,2.25744,2.25769,32800000.0
2005-05-12 11:28:00,2.25741,2.25757,2.25698,2.25757,52700000.0
2005-05-12 11:29:00,2.25787,2.25789,2.25729,2.25755,43700000.0
2005-05-12 11:30:00,2.2578,2.25804,2.2577,2.25791,30300000.0
2005-05-12 11:31:00,2.25776,2.25776,2.25722,2.25739,44400000.0
2005-05-12 11:32:00,2.25756,2.25768,2.25719,2.25755,18200000.0
2005-05-12 11:33:00,2.2576,2.25785,2.25739,2.25785,39100000.0
2005-05-12 11:34:00,2.2579,2.25805,2.25753,2.25798,45400000.0
2005-05-12 11:35:00,2.25795,2.25873,2.2578,2.25861,28200000.0
2005-05-12 11:36:00,2.25865,2.25879,2.25761,2.25834,35900000.0
2005-05-12 11:37:00,2.25843,2.25844,2.25802,2.25815,22400000.0
2005-05-12 11:38:00,2.2582,2.25843,2.25742,2.25803,48200000.0
2005-05-12 11:39:00,2.25832,2.25854,2.25802,2.25819,37400000.0
2005-05-12 11:40:00,2.25814,2.25865,2.258,2.25865,41400000.0
2005-05-12 11:41:00,2.25868,2.25868,2.25798,2.25835,35900000.0
2005-05-12 11:42:00,2.25855,2.25885,2.25846,2.25856,44900000.0
2005-05-12 11:43:00,2.2582,2.25922,2.25819,2.25904,49400000.0
2005-05-12 11:44:00,2.25914,2.25914,2.25864,2.25886,22800000.0
2005-05-12 11:45:00,2.25874,2.25874,2.25841,2.25866,22700000.0
2005-05-12 11:46:00,2.25861,2.25909,2.25834,2.25891,35700000.0
2005-05-12 11:47:00,2.25855,2.25942,2.25852,2.25857,29600000.0
2005-05-12 11:48:00,2.2581,2.25897,2.2581,2.25871,32200000.0
2005-05-12 11:49:00,2.2582,2.25897,2.25803,2.25861,31100000.0
2005-05-12 11:50:00,2.2582,2.25838,2.25805,2.25823,71900000.0
2005-05-12 11:51:00,2.25826,2.25845,2.25804,2.25827,38800000.0
2005-05-12 11:52:00,2.2586,2.25868,2.25802,2.25821,36500000.0
2005-05-12 11:53:00,2.25803,2.25885,2.25803,2.25883,37900000.0
2005-05-12 11:54:00,2.25872,2.25914,2.2587,2.25908,33900000.0
2005-05-12 11:55:00,2.25914,2.2595,2.25885,2.2589,39200000.0
2005-05-12 11:56:00,2.25906,2.2598,2.259,2.25964,38100000.0
2005-05-12 11:57:00,2.25952,2.25989,2.25919,2.25936,33400000.0
2005-05-12 11:58:00,2.25926,2.25938,2.25905,2.25925,25000000.0
2005-05-12 11:59:00,2.25888,2.25943,2.25873,2.25918,49100000.0
2005-05-12 12:00:00,2.25918,2.25943,2.25918,2.25937,50800000.0
2005-05-12 12:01:00,2.25967,2.25998,2.25947,2.25998,45400000.0
2005-05-12 12:02:00,2.25956,2.25982,2.2595,2.25955,38400000.0
2005-05-12 12:03:00,2.2596,2.25989,2.2596,2.25971,45200000.0
2005-05-12 12:04:00,2.25956,2.26025,2.2595,2.26022,27400000.0
2005-05-12 12:05:00,2.26046,2.26046,2.25973,2.26013,45400000.0
2005-05-12 12:06:00,2.26047,2.26047,2.2597,2.26007,35900000.0
2005-05-12 12:07:00,2.26012,2.26012,2.25937,2.2596,45600000.0
2005-05-12 12:08:00,2.2597,2.26001,2.25951,2.25952,36100000.0
2005-05-12 12:09:00,2.25932,2.25968,2.25915,2.25945,37000000.0
2005-05-12 12:10:00,2.25964,2.25973,2.25917,2.25917,22200000.0
2005-05-12 12:11:00,2.25905,2.25954,2.25885,2.25897,45000000.0
2005-05-12 12:12:00,2.2589,2.25916,2.25865,2.25881,28000000.0
2005-05-12 12:13:00,2.25894,2.25903,2.25849,2.25861,27600000.0
2005-05-12 12:14:00,2.25875,2.25908,2.25856,2.25875,50600000.0
2005-05-12 12:15:00,2.25855,2.25921,2.25855,2.25914,35100000.0
2005-05-12 12:16:00,2.25905,2.25955,2.25881,2.25955,46100000.0
2005-05-12 12:17:00,2.25958,2.25982,2.25943,2.25954,29500000.0
2005-05-12 12:18:00,2.25969,2.25992,2.25908,2.25983,49800000.0
2005-05-12 12:19:00,2.25992,2.25999,2.25968,2.25995,30600000.0
2005-05-12 12:20:00,2.26015,2.26028,2.25968,2.25998,40200000.0
2005-05-12 12:21:00,2.26007,2.26051,2.25994,2.2602,32000000.0
2005-05-12 12:22:00,2.26021,2.26074,2.26004,2.2607,28600000.0
2005-05-12 12:23:00,2.26074,2.26074,2.26011,2.26052,49900000.0
2005-05-12 12:24:00,2.26085,2.26086,2.26011,2.26016,48700000.0
2005-05-12 12:25:00,2.26044,2.26061,2.26014,2.26014,35800000.0
2005-05-12 12:26:00,2.26032,2.26051,2.26032,2.26044,28100000.0
2005-05-12 12:27:00,2.26053,2.26082,2.26034,2.26074,26400000.0
2005-05-12 12:28:00,2.26093,2.26107,2.26045,2.26071,27400000.0
2005-05-12 12:29:00,2.26075,2.26093,2.26032,2.26036,47400000.0
2005-05-12 12:30:00,2.26064,2.26064,2.2601,2.26022,49600000.0
2005-05-12 12:31:00,2.26009,2.2603,2.25986,2.26029,31300000.0
2005-05-12 12:32:00,2.26042,2.2605,2.26,2.26029,29100000.0
2005-05-12 12:33:00,2.26067,2.26072,2.25984,2.2599,32200000.0
2005-05-12 12:34:00,2.26037,2.26037,2.25974,2.25986,52000000.0
2005-05-12 12:35:00,2.2599,2.2599,2.2594,2.25966,42900000.0
2005-05-12 12:36:00,2.25984,2.25999,2.25949,2.2595,44900000.0
2005-05-12 12:37:00,2.25957,2.25971,2.25895,2.25895,34800000.0
2005-05-12 12:38:00,2.25885,2.25987,2.2588,2.25906,40400000.0
2005-05-12 12:39:00,2.25918,2.25932,2.25872,2.25905,47200000.0
2005-05-12 12:40:00,2.25921,2.25934,2.25877,2.25886,59300000.0
2005-05-12 12:41:00,2.25917,2.25919,2.2589,2.25896,39600000.0
2005-05-12 12:42:00,2.25915,2.25944,2.25901,2.25917,58100000.0
2005-05-12 12:43:00,2.25906,2.25947,2.2589,2.2589,46700000.0
2005-05-12 12:44:00,2.25919,2.25932,2.25885,2.25885,36000000.0
2005-05-12 12:45:00,2.25913,2.25946,2.25862,2.25909,40900000.0
2005-05-12 12:46:00,2.25888,2.25932,2.25872,2.25932,36200000.0
2005-05-12 12:47:00,2.25916,2.25937,2.2588,2.25896,34600000.0
2005-05-12 12:48:00,2.25893,2.25921,2.25879,2.25879,68200000.0
2005-05-12 12:49:00,2.259,2.259,2.25841,2.25867,30800000.0
2005-05-12 12:50:00,2.25863,2.25892,2.25838,2.25872,38500000.0
2005-05-12 12:51:00,2.25856,2.2588,2.25837,2.25837,33200000.0
2005-05-12 12:52:00,2.25853,2.25922,2.2585,2.2585,29700000.0
2005-05-12 12:53:00,2.25897,2.2591,2.25834,2.25851,31500000.0
2005-05-12 12:54:00,2.25854,2.25891,2.25828,2.25891,46100000.0
2005-05-12 12:55:00,2.25868,2.25921,2.25844,2.25921,25500000.0
2005-05-12 12:56:00,2.25914,2.25943,2.25884,2.25916,34800000.0
2005-05-12 12:57:00,2.25928,2.25985,2.25897,2.25964,44100000.0
2005-05-12 12:58:00,2.25973,2.26,2.25957,2.25965,23100000.0
2005-05-12 12:59:00,2.25975,2.26053,2.25967,2.26047,50100000.0
2005-05-12 13:00:00,2.2603,2.2605,2.25994,2.26032,64200000.0
2005-05-12 13:01:00,2.26065,2.26069,2.26014,2.26046,38500000.0
2005-05-12 13:02:00,2.26049,2.26086,2.26025,2.26053,28600000.0
2005-05-12 13:03:00,2.26037,2.26092,2.26037,2.26053,36100000.0
2005-05-12 13:04:00,2.26047,2.26077,2.2604,2.26073,38100000.0
2005-05-12 13:05:00,2.2612,2.26126,2.26072,2.26086,18800000.0
2005-05-12 13:06:00,2.26116,2.26119,2.26086,2.26112,57900000.0
2005-05-12 13:07:00,2.26109,2.26109,2.26037,2.26072,47900000.0
2005-05-12 13:08:00,2.26067,2.26114,2.26031,2.26112,35800000.0
2005-05-12 13:09:00,2.26096,2.26115,2.26077,2.26115,40400000.0
2005-05-12 13:10:00,2.26144,2.26149,2.26099,2.26107,63300000.0
2005-05-12 13:11:00,2.26098,2.26132,2.26087,2.26109,32200000.0
2005-05-12 13:12:00,2.26113,2.26125,2.26066,2.26066,43500000.0
2005-05-12 13:13:00,2.26093,2.26114,2.26061,2.26061,32800000.0
2005-05-12 13:14:00,2.26082,2.26084,2.26048,2.26072,35700000.0
2005-05-12 13:15:00,2.26067,2.26082,2.26056,2.26079,62300000.0
2005-05-12 13:16:00,2.2604,2.2611,2.26033,2.26051,30200000.0
2005-05-12 13:17:00,2.26079,2.26084,2.26045,2.26045,40400000.0
2005-05-12 13:18:00,2.26031,2.26086,2.26022,2.26073,48400000.0
2005-05-12 13:19:00,2.26069,2.26099,2.26057,2.26087,56400000.0
2005-05-12 13:20:00,2.26063,2.26097,2.26047,2.26082,31400000.0
2005-05-12 13:21:00,2.261,2.26105,2.26046,2.26105,36300000.0
2005-05-12 13:22:00,2.26106,2.26116,2.2608,2.26103,42400000.0
2005-05-12 13:23:00,2.26125,2.26136,2.26087,2.26136,39500000.0
2005-05-12 13:24:00,2.26098,2.26142,2.26098,2.26122,30500000.0
2005-05-12 13:25:00,2.26123,2.26157,2.26091,2.26145,50000000.0
2005-05-12 13:26:00,2.2617,2.26172,2.26127,2.26147,36700000.0
2005-05-12 13:27:00,2.26155,2.26178,2.26124,2.26165,37500000.0
2005-05-12 13:28:00,2.26181,2.26181,2.26146,2.26158,26000000.0
2005-05-12 13:29:00,2.26154,2.26199,2.26144,2.26183,19700000.0
2005-05-12 13:30:00,2.26165,2.26204,2.26132,2.2618,29500000.0
2005-05-12 13:31:00,2.26172,2.26202,2.26161,2.26189,33200000.0
2005-05-12 13:32:00,2.26171,2.26183,2.26138,2.26161,43300000.0
2005-05-12 13:33:00,2.26143,2.26193,2.26135,2.26174,31300000.0
2005-05-12 13:34:00,2.26167,2.2619,2.26165,2.26165,27400000.0
2005-05-12 13:35:00,2.26168,2.26168,2.26137,2.26149,45100000.0
2005-05-12 13:36:00,2.26152,2.2619,2.26135,2.2619,45500000.0
2005-05-12 13:37:00,2.26172,2.26177,2.26141,2.26173,30900000.0
2005-05-12 13:38:00,2.26213,2.26217,2.26154,2.26206,35600000.0
2005-05-12 13:39:00,2.26199,2.26244,2.26192,2.2624,42900000.0
2005-05-12 13:40:00,2.26219,2.26233,2.26189,2.26207,55600000.0
2005-05-12 13:41:00,2.26209,2.2622,2.26188,2.26194,28100000.0
2005-05-12 13:42:00,2.26179,2.26217,2.26171,2.26216,40800000.0
2005-05-12 13:43:00,2.26163,2.26223,2.26162,2.26205,40500000.0
2005-05-12 13:44:00,2.2622,2.2622,2.26165,2.26193,33800000.0
2005-05-12 13:45:00,2.26214,2.26217,2.26174,2.26181,23600000.0
2005-05-12 13:46:00,2.26196,2.26224,2.26177,2.26224,42100000.0
2005-05-12 13:47:00,2.26209,2.26242,2.26197,2.26228,34200000.0
2005-05-12 13:48:00,2.26243,2.26274,2.26242,2.26249,31100000.0
2005-05-12 13:49:00,2.26245,2.26281,2.26238,2.26276,59600000.0
2005-05-12 13:50:00,2.26288,2.26303,2.2623,2.26257,36000000.0
2005-05-12 13:51:00,2.26291,2.26306,2.26256,2.26273,20900000.0
2005-05-12 13:52:00,2.26289,2.26295,2.26255,2.26271,43200000.0
2005-05-12 13:53:00,2.26275,2.26275,2.2621,2.2621,37000000.0
2005-05-12 13:54:00,2.26188,2.2624,2.26188,2.2624,31700000.0
2005-05-12 13:55:00,2.26248,2.26248,2.26177,2.26206,40200000.0
2005-05-12 13:56:00,2.26224,2.26242,2.26202,2.26222,55600000.0
2005-05-12 13:57:00,2.26233,2.26252,2.26212,2.26246,27300000.0
2005-05-12 13:58:00,2.26223,2.2625,2.26178,2.26182,47200000.0
2005-05-12 13:59:00,2.26229,2.26249,2.26199,2.26228,37200000.0
2005-05-12 14:00:00,2.26226,2.26259,2.26214,2.26254,28600000.0
2005-05-12 14:01:00,2.26227,2.26265,2.26202,2.26254,36500000.0
2005-05-12 14:02:00,2.2621,2.26243,2.26196,2.26211,34400000.0
2005-05-12 14:03:00,2.26195,2.26225,2.26166,2.26168,51200000.0
2005-05-12 14:04:00,2.26189,2.26196,2.26153,2.26173,38700000.0
2005-05-12 14:05:00,2.26155,2.26179,2.26135,2.26179,75000000.0
2005-05-12 14:06:00,2.26181,2.26204,2.26137,2.26139,31300000.0
2005-05-12 14:07:00,2.26152,2.26177,2.26141,2.26153,26700000.0
2005-05-12 14:08:00,2.26136,2.2618,2.26123,2.26162,30800000.0
2005-05-12 14:09:00,2.26175,2.26189,2.26135,2.26164,34100000.0
2005-05-12 14:10:00,2.26157,2.26201,2.26122,2.26185,50100000.0
2005-05-12 14:11:00,2.26182,2.26184,2.26153,2.26161,32500000.0
2005-05-12 14:12:00,2.26175,2.26179,2.26137,2.2617,54000000.0
2005-05-12 14:13:00,2.26181,2.2619,2.26178,2.26179,42300000.0
2005-05-12 14:14:00,2.26226,2.26229,2.26172,2.26207,26200000.0
2005-05-12 14:15:00,2.26178,2.26203,2.26176,2.26194,46500000.0
2005-05-12 14:16:00,2.26196,2.26217,2.26164,2.26191,35500000.0
2005-05-12 14:17:00,2.26195,2.26213,2.26182,2.26183,30600000.0
2005-05-12 14:18:00,2.2621,2.26212,2.26184,2.26206,57000000.0
2005-05-12 14:19:00,2.26209,2.26234,2.2613,2.26168,37900000.0
2005-05-12 14:20:00,2.26158,2.26201,2.26146,2.2619,70000000.0
2005-05-12 14:21:00,2.26153,2.26174,2.2613,2.26154,38300000.0
2005-05-12 14:22:00,2.26179,2.262,2.26175,2.26198,25400000.0
2005-05-12 14:23:00,2.26205,2.26217,2.26179,2.26216,54800000.0
2005-05-12 14:24:00,2.26228,2.26247,2.26212,2.26232,55599998.0
2005-05-12 14:25:00,2.26267,2.26308,2.26263,2.26286,39700000.0
2005-05-12 14:26:00,2.26291,2.26326,2.26265,2.26285,32100000.0
2005-05-12 14:27:00,2.26295,2.26307,2.26203,2.26245,29800000.0
2005-05-12 14:28:00,2.26244,2.2626,2.26199,2.26216,36700000.0
2005-05-12 14:29:00,2.26229,2.26318,2.2622,2.26315,36600000.0
2005-05-12 14:30:00,2.26363,2.26469,2.26336,2.26468,46000000.0
2005-05-12 14:31:00,2.26437,2.26499,2.26401,2.26416,53900000.0
2005-05-12 14:32:00,2.26373,2.26448,2.26347,2.26443,33000000.0
2005-05-12 14:33:00,2.26442,2.26454,2.26315,2.26342,55700000.0
2005-05-12 14:34:00,2.26381,2.26395,2.263,2.26381,44400000.0
2005-05-12 14:35:00,2.26361,2.26427,2.26358,2.26395,28000000.0
2005-05-12 14:36:00,2.26409,2.26425,2.26362,2.26399,35600000.0
2005-05-12 14:37:00,2.26361,2.26435,2.2635,2.2637,53400000.0
2005-05-12 14:38:00,2.26351,2.26406,2.26333,2.26366,22100000.0
2005-05-12 14:39:00,2.26401,2.26414,2.26353,2.26365,70500001.0
2005-05-12 14:40:00,2.26364,2.26377,2.26334,2.26336,37800000.0
2005-05-12 14:41:00,2.2631,2.26384,2.26306,2.2636,34900000.0
2005-05-12 14:42:00,2.26335,2.26437,2.26324,2.26437,30600000.0
2005-05-12 14:43:00,2.26434,2.26456,2.26379,2.2643,60900000.0
2005-05-12 14:44:00,2.26435,2.26458,2.26383,2.26394,47700000.0
2005-05-12 14:45:00,2.2637,2.26425,2.26335,2.26335,35200000.0
2005-05-12 14:46:00,2.26342,2.26358,2.26264,2.26264,23600000.0
2005-05-12 14:47:00,2.26304,2.26338,2.26285,2.26307,44300000.0
2005-05-12 14:48:00,2.26329,2.26336,2.26293,2.26329,52500000.0
2005-05-12 14:49:00,2.26347,2.26354,2.26283,2.26288,27900000.0
2005-05-12 14:50:00,2.26262,2.26301,2.26252,2.26301,20900000.0
2005-05-12 14:51:00,2.26315,2.26315,2.26217,2.26226,32000000.0
2005-05-12 14:52:00,2.26262,2.26284,2.26234,2.26243,71199999.0
2005-05-12 14:53:00,2.26221,2.26345,2.26221,2.26345,60400000.0
2005-05-12 14:54:00,2.26345,2.26349,2.26287,2.26317,43700000.0
2005-05-12 14:55:00,2.26315,2.26317,2.2623,2.26248,49400000.0
2005-05-12 14:56:00,2.26244,2.26305,2.26241,2.26295,36100000.0
2005-05-12 14:57:00,2.26315,2.26352,2.26288,2.26306,46900000.0
2005-05-12 14:58:00,2.2633,2.2634,2.2628,2.26293,52200000.0
2005-05-12 14:59:00,2.26304,2.2631,2.26277,2.26286,30600000.0
2005-05-12 15:00:00,2.26243,2.26271,2.26203,2.26207,32600000.0
2005-05-12 15:01:00,2.26215,2.26238,2.26189,2.26233,49300000.0
2005-05-12 15:02:00,2.26253,2.26316,2.26243,2.26316,24600000.0
2005-05-12 15:03:00,2.26322,2.26367,2.2631,2.26342,57700000.0
2005-05-12 15:04:00,2.26376,2.26406,2.26339,2.26377,52400000.0
2005-05-12 15:05:00,2.26382,2.26401,2.26335,2.26335,29900000.0
2005-05-12 15:06:00,2.2635,2.26377,2.26285,2.26339,36000000.0
2005-05-12 15:07:00,2.26325,2.26355,2.26322,2.26345,40900000.0
2005-05-12 15:08:00,2.26325,2.26343,2.26308,2.26337,31200000.0
2005-05-12 15:09:00,2.26337,2.26348,2.26216,2.26236,33200000.0
2005-05-12 15:10:00,2.26259,2.26264,2.26199,2.26215,37400000.0
2005-05-12 15:11:00,2.26219,2.26232,2.26184,2.26203,47000000.0
2005-05-12 15:12:00,2.2621,2.26217,2.2615,2.2615,32200000.0
2005-05-12 15:13:00,2.26178,2.26181,2.26145,2.26168,25500000.0
2005-05-12 15:14:00,2.26205,2.26216,2.2616,2.26191,27600000.0
2005-05-12 15:15:00,2.26216,2.26232,2.26199,2.26218,30500000.0
2005-05-12 15:16:00,2.26226,2.26271,2.26208,2.26255,26600000.0
2005-05-12 15:17:00,2.26245,2.26268,2.26205,2.26224,56100000.0
2005-05-12 15:18:00,2.26236,2.26251,2.26197,2.26244,37200000.0
2005-05-12 15:19:00,2.26229,2.26249,2.26213,2.26213,33400000.0
2005-05-12 15:20:00,2.26197,2.26216,2.26178,2.26206,26900000.0
2005-05-12 15:21:00,2.26222,2.26232,2.26169,2.26173,45000000.0
2005-05-12 15:22:00,2.2618,2.26256,2.2618,2.26256,31500000.0
2005-05-12 15:23:00,2.26241,2.26241,2.26207,2.26215,34000000.0
2005-05-12 15:24:00,2.26241,2.26277,2.26192,2.26234,19700000.0
2005-05-12 15:25:00,2.2626,2.26268,2.26222,2.26222,54000000.0
2005-05-12 15:26:00,2.26242,2.26256,2.26167,2.26179,40500000.0
2005-05-12 15:27:00,2.26213,2.26228,2.2615,2.26204,31200000.0
2005-05-12 15:28:00,2.26217,2.26229,2.26187,2.26187,51900000.0
2005-05-12 15:29:00,2.26159,2.26201,2.26124,2.26182,37600000.0
2005-05-12 15:30:00,2.26184,2.26204,2.2614,2.26146,38000000.0
2005-05-12 15:31:00,2.26147,2.26173,2.26115,2.26142,36600000.0
2005-05-12 15:32:00,2.26182,2.26186,2.26119,2.26137,24000000.0
2005-05-12 15:33:00,2.26174,2.26174,2.2612,2.26128,33800000.0
2005-05-12 15:34:00,2.26162,2.26172,2.26108,2.26135,30700000.0
2005-05-12 15:35:00,2.26115,2.26145,2.26111,2.26126,41300001.0
2005-05-12 15:36:00,2.26152,2.26175,2.26113,2.26173,33100000.0
2005-05-12 15:37:00,2.26196,2.26222,2.26178,2.26198,39200000.0
2005-05-12 15:38:00,2.26229,2.26229,2.26149,2.2617,36600000.0
2005-05-12 15:39:00,2.26182,2.26189,2.26125,2.26133,56100000.0
2005-05-12 15:40:00,2.26128,2.26185,2.26093,2.26161,31200000.0
2005-05-12 15:41:00,2.2621,2.26222,2.26093,2.26122,27700000.0
2005-05-12 15:42:00,2.26199,2.26212,2.26179,2.262,33600000.0
2005-05-12 15:43:00,2.26175,2.26207,2.26168,2.26207,19200000.0
2005-05-12 15:44:00,2.26187,2.26213,2.26174,2.26183,40200000.0
2005-05-12 15:45:00,2.26213,2.26232,2.26202,2.26204,46700000.0
2005-05-12 15:46:00,2.26231,2.26262,2.26203,2.26203,32000000.0
2005-05-12 15:47:00,2.26259,2.2629,2.26232,2.26241,35500000.0
2005-05-12 15:48:00,2.26253,2.26281,2.26225,2.26225,45800000.0
2005-05-12 15:49:00,2.26223,2.26272,2.26203,2.26257,41400000.0
2005-05-12 15:50:00,2.26244,2.26328,2.26229,2.26328,31500000.0
2005-05-12 15:51:00,2.2634,2.26356,2.2629,2.2633,34100000.0
2005-05-12 15:52:00,2.26347,2.26362,2.26297,2.26358,28000000.0
2005-05-12 15:53:00,2.26364,2.26377,2.26325,2.26325,24700000.0
2005-05-12 15:54:00,2.26301,2.26351,2.26295,2.26341,32100000.0
2005-05-12 15:55:00,2.26352,2.2636,2.26283,2.2629,25900000.0
2005-05-12 15:56:00,2.26295,2.26323,2.26268,2.26286,32800000.0
2005-05-12 15:57:00,2.26251,2.26307,2.26247,2.26297,32400000.0
2005-05-12 15:58:00,2.26304,2.26329,2.26268,2.26326,37800000.0
2005-05-12 15:59:00,2.2636,2.2636,2.26327,2.26335,43599999.0
2005-05-12 16:00:00,2.26342,2.26394,2.26332,2.2638,56800000.0
2005-05-12 16:01:00,2.2636,2.26394,2.26335,2.26355,52000000.0
2005-05-12 16:02:00,2.26344,2.26344,2.26314,2.26339,48700000.0
2005-05-12 16:03:00,2.26345,2.26372,2.2632,2.2636,31400000.0
2005-05-12 16:04:00,2.26369,2.26385,2.26307,2.26336,34800000.0
2005-05-12 16:05:00,2.26324,2.26369,2.26306,2.26369,34600000.0
2005-05-12 16:06:00,2.26343,2.26391,2.26339,2.26372,38800000.0
2005-05-12 16:07:00,2.2641,2.26411,2.2629,2.26354,77600000.0
2005-05-12 16:08:00,2.26342,2.26402,2.26335,2.26391,24300000.0
2005-05-12 16:09:00,2.26376,2.26386,2.26353,2.26353,33500000.0
2005-05-12 16:10:00,2.26341,2.26374,2.26335,2.26374,31400000.0
2005-05-12 16:11:00,2.26397,2.26401,2.26359,2.26359,32200000.0
2005-05-12 16:12:00,2.26364,2.26378,2.26306,2.26331,33300000.0
2005-05-12 16:13:00,2.26311,2.26359,2.26311,2.26349,28300000.0
2005-05-12 16:14:00,2.26364,2.26369,2.263,2.26337,37900000.0
2005-05-12 16:15:00,2.2634,2.2637,2.2634,2.26366,41100000.0
2005-05-12 16:16:00,2.26341,2.26381,2.26323,2.2638,22000000.0
2005-05-12 16:17:00,2.26336,2.26374,2.26328,2.26364,35700000.0
2005-05-12 16:18:00,2.26371,2.26384,2.26361,2.26373,28900000.0
2005-05-12 16:19:00,2.26399,2.26401,2.26367,2.26393,33900000.0
2005-05-12 16:20:00,2.26394,2.26433,2.26369,2.26422,35300000.0
2005-05-12 16:21:00,2.26418,2.26465,2.26395,2.26452,24800000.0
2005-05-12 16:22:00,2.26454,2.26492,2.26447,2.2647,47400000.0
2005-05-12 16:23:00,2.26457,2.2649,2.26416,2.26462,47000000.0
2005-05-12 16:24:00,2.26477,2.26491,2.2645,2.26458,52700000.0
2005-05-12 16:25:00,2.26477,2.26489,2.26441,2.26469,42600000.0
2005-05-12 16:26:00,2.26441,2.26512,2.26435,2.26496,41800000.0
2005-05-12 16:27:00,2.26492,2.26532,2.26474,2.26481,29800000.0
2005-05-12 16:28:00,2.26477,2.26495,2.26453,2.26475,56000000.0
2005-05-12 16:29:00,2.26442,2.26467,2.26427,2.26454,43500000.0
2005-05-12 16:30:00,2.2643,2.26434,2.26356,2.2638,62200000.0
2005-05-12 16:31:00,2.26403,2.26474,2.26382,2.26466,28400000.0
2005-05-12 16:32:00,2.26469,2.26469,2.26383,2.26389,20000000.0
2005-05-12 16:33:00,2.26433,2.26461,2.26405,2.26451,24900000.0
2005-05-12 16:34:00,2.26469,2.26488,2.26454,2.26472,33200000.0
2005-05-12 16:35:00,2.26468,2.26493,2.26445,2.26479,29600000.0
2005-05-12 16:36:00,2.26488,2.26494,2.26451,2.26469,60200000.0
2005-05-12 16:37:00,2.2647,2.26546,2.26464,2.26532,33400000.0
2005-05-12 16:38:00,2.26555,2.26586,2.26525,2.26545,31400000.0
2005-05-12 16:39:00,2.2657,2.26584,2.26548,2.26584,54400000.0
2005-05-12 16:40:00,2.26583,2.26593,2.26546,2.26569,22400000.0
2005-05-12 16:41:00,2.26543,2.26553,2.26459,2.26472,53600000.0
2005-05-12 16:42:00,2.2645,2.2649,2.26426,2.2646,28900000.0
2005-05-12 16:43:00,2.26474,2.2648,2.26395,2.26395,38900000.0
2005-05-12 16:44:00,2.26383,2.26458,2.26377,2.26429,29900000.0
2005-05-12 16:45:00,2.26425,2.26483,2.26414,2.26481,48200000.0
2005-05-12 16:46:00,2.26489,2.26489,2.26417,2.26448,30200000.0
2005-05-12 16:47:00,2.26454,2.2648,2.26425,2.26435,40400000.0
2005-05-12 16:48:00,2.26414,2.26472,2.26405,2.26447,29200000.0
2005-05-12 16:49:00,2.26456,2.26484,2.26435,2.26448,39300000.0
2005-05-12 16:50:00,2.26447,2.26468,2.26433,2.26438,49200000.0
2005-05-12 16:51:00,2.26427,2.26449,2.26389,2.26389,32600000.0
2005-05-12 16:52:00,2.26416,2.26421,2.26387,2.26417,34900000.0
2005-05-12 16:53:00,2.26355,2.2641,2.2634,2.26364,39700000.0
2005-05-12 16:54:00,2.26372,2.26393,2.26314,2.26343,51300000.0
2005-05-12 16:55:00,2.26333,2.26369,2.26301,2.26338,47900000.0
2005-05-12 16:56:00,2.26335,2.26351,2.26282,2.26298,28500000.0
2005-05-12 16:57:00,2.26316,2.26365,2.26306,2.26345,26800000.0
2005-05-12 16:58:00,2.26359,2.26398,2.26352,2.26381,30600000.0
2005-05-12 16:59:00,2.26408,2.26435,2.26386,2.2641,33100000.0
2005-05-12 17:00:00,2.26437,2.26437,2.26394,2.26398,35300000.0
2005-05-12 17:01:00,2.26423,2.26445,2.26411,2.2644,43100000.0
2005-05-12 17:02:00,2.26442,2.26496,2.26439,2.26496,45600000.0
2005-05-12 17:03:00,2.26483,2.26483,2.2645,2.26464,64899999.0
2005-05-12 17:04:00,2.26459,2.26497,2.26432,2.26476,19800000.0
2005-05-12 17:05:00,2.26436,2.26512,2.26436,2.26499,39300000.0
2005-05-12 17:06:00,2.26463,2.26543,2.26448,2.26522,39200000.0
2005-05-12 17:07:00,2.26554,2.2656,2.26507,2.26525,23400000.0
2005-05-12 17:08:00,2.26533,2.26551,2.26499,2.26518,47500000.0
2005-05-12 17:09:00,2.2657,2.26594,2.2654,2.26593,33400000.0
2005-05-12 17:10:00,2.26553,2.26629,2.26534,2.26623,37100000.0
2005-05-12 17:11:00,2.26579,2.26628,2.26565,2.26622,40100000.0
2005-05-12 17:12:00,2.26601,2.26621,2.26572,2.26572,45100000.0
2005-05-12 17:13:00,2.26556,2.26601,2.26532,2.2658,71799999.0
2005-05-12 17:14:00,2.26597,2.26603,2.26548,2.26592,33500000.0
2005-05-12 17:15:00,2.26585,2.26599,2.26549,2.2658,34500000.0
2005-05-12 17:16:00,2.266,2.26602,2.26527,2.26527,46700000.0
2005-05-12 17:17:00,2.2654,2.26555,2.26504,2.26512,31100000.0
2005-05-12 17:18:00,2.26522,2.26553,2.26497,2.2651,41500000.0
2005-05-12 17:19:00,2.265,2.26566,2.26487,2.26548,22400000.0
2005-05-12 17:20:00,2.26526,2.26594,2.2651,2.26594,23600000.0
2005-05-12 17:21:00,2.26576,2.26671,2.26576,2.26664,47500000.0
2005-05-12 17:22:00,2.26664,2.26693,2.26619,2.26634,31300000.0
2005-05-12 17:23:00,2.26655,2.26669,2.26613,2.26645,30900000.0
2005-05-12 17:24:00,2.26634,2.26662,2.26608,2.26661,32100000.0
2005-05-12 17:25:00,2.26651,2.26674,2.26613,2.2662,28000000.0
2005-05-12 17:26:00,2.26581,2.2663,2.26581,2.2663,36100000.0
2005-05-12 17:27:00,2.26645,2.26645,2.2655,2.26564,35000000.0
2005-05-12 17:28:00,2.26552,2.26564,2.26515,2.26552,28800000.0
2005-05-12 17:29:00,2.26562,2.26573,2.26529,2.26543,50300000.0
2005-05-12 17:30:00,2.26562,2.26594,2.26548,2.26582,50300000.0
2005-05-12 17:31:00,2.26595,2.26616,2.26553,2.2659,54299999.0
2005-05-12 17:32:00,2.266,2.26614,2.26559,2.26562,54400000.0
2005-05-12 17:33:00,2.2653,2.26596,2.26513,2.26572,25000000.0
2005-05-12 17:34:00,2.26571,2.26578,2.26532,2.26543,34000000.0
2005-05-12 17:35:00,2.26526,2.26549,2.26507,2.26536,40500000.0
2005-05-12 17:36:00,2.26546,2.26578,2.26542,2.26547,52600000.0
2005-05-12 17:37:00,2.26555,2.26573,2.26506,2.26506,44400000.0
2005-05-12 17:38:00,2.26522,2.26534,2.26507,2.26534,38900000.0
2005-05-12 17:39:00,2.26541,2.26554,2.26522,2.26527,26000000.0
2005-05-12 17:40:00,2.26555,2.26579,2.26535,2.26546,38500000.0
2005-05-12 17:41:00,2.26537,2.26562,2.26531,2.26535,23900000.0
2005-05-12 17:42:00,2.26527,2.26537,2.26508,2.26511,48900000.0
2005-05-12 17:43:00,2.26539,2.26544,2.26511,2.26521,36700000.0
2005-05-12 17:44:00,2.26546,2.26551,2.26526,2.26526,46500000.0
2005-05-12 17:45:00,2.26536,2.26594,2.26536,2.2659,24000000.0
2005-05-12 17:46:00,2.26544,2.26553,2.26495,2.26505,48400000.0
2005-05-12 17:47:00,2.26513,2.26534,2.26465,2.26507,21600000.0
2005-05-12 17:48:00,2.26496,2.26521,2.26469,2.26509,45700000.0
2005-05-12 17:49:00,2.26535,2.26561,2.26517,2.26517,43200000.0
2005-05-12 17:50:00,2.2653,2.26582,2.26526,2.26582,38100000.0
2005-05-12 17:51:00,2.26559,2.26567,2.26543,2.26557,21000000.0
2005-05-12 17:52:00,2.26538,2.26554,2.26518,2.26541,28700000.0
2005-05-12 17:53:00,2.26523,2.26566,2.26516,2.26537,45900001.0
2005-05-12 17:54:00,2.26523,2.2656,2.26519,2.2656,49700000.0
2005-05-12 17:55:00,2.26542,2.26567,2.26533,2.2656,51800000.0
2005-05-12 17:56:00,2.26566,2.26603,2.26524,2.26548,43400000.0
2005-05-12 17:57:00,2.26543,2.26577,2.26524,2.26525,35100000.0
2005-05-12 17:58:00,2.26545,2.26579,2.26465,2.26549,43900000.0
2005-05-12 17:59:00,2.26557,2.26598,2.26542,2.26584,38100000.0
2005-05-12 18:00:00,2.26578,2.26598,2.26551,2.2657,35700000.0
2005-05-12 18:01:00,2.26552,2.26618,2.26547,2.2657,308099999.0
2005-05-12 18:02:00,2.26604,2.26622,2.26537,2.26582,304100000.0
2005-05-12 18:03:00,2.26565,2.26615,2.26551,2.26582,503100000.0
2005-05-12 18:04:00,2.26578,2.26609,2.26559,2.26607,320600000.0
2005-05-12 18:05:00,2.26618,2.2665,2.26578,2.26602,228000001.0
2005-05-12 18:06:00,2.26572,2.26636,2.26544,2.26545,422600001.0
2005-05-12 18:07:00,2.26614,2.2665,2.26579,2.26624,372200000.0
2005-05-12 18:08:00,2.26624,2.26665,2.26589,2.26607,379800000.0
2005-05-12 18:09:00,2.2661,2.26635,2.26567,2.26626,254700000.0
2005-05-12 18:10:00,2.26626,2.26659,2.26603,2.26625,296900000.0
2005-05-12 18:11:00,2.26625,2.26655,2.26564,2.2659,223200000.0
2005-05-12 18:12:00,2.2658,2.26635,2.26566,2.26635,163300000.0
2005-05-12 18:13:00,2.26612,2.26657,2.26605,2.26639,158500000.0
2005-05-12 18:14:00,2.2666,2.26665,2.26605,2.26605,271800000.0
2005-05-12 18:15:00,2.26615,2.26667,2.26615,2.26643,341700000.0
2005-05-12 18:16:00,2.26665,2.26692,2.26632,2.26672,371200000.0
2005-05-12 18:17:00,2.26673,2.26708,2.26628,2.26644,229300000.0
2005-05-12 18:18:00,2.26662,2.26703,2.26658,2.26668,131100000.0
2005-05-12 18:19:00,2.26661,2.26713,2.26651,2.26677,268300000.0
2005-05-12 18:20:00,2.26687,2.26738,2.26644,2.26731,162900000.0
2005-05-12 18:21:00,2.26725,2.26759,2.26698,2.26739,253800000.0
2005-05-12 18:22:00,2.2675,2.2675,2.26676,2.26729,201200000.0
2005-05-12 18:23:00,2.26728,2.26746,2.26675,2.26723,365900000.0
2005-05-12 18:24:00,2.26744,2.26783,2.26706,2.26772,350000000.0
2005-05-12 18:25:00,2.26762,2.26818,2.26753,2.26761,265300000.0
2005-05-12 18:26:00,2.26789,2.26813,2.26755,2.2679,344300000.0
2005-05-12 18:27:00,2.26786,2.26825,2.26764,2.26784,282199999.0
2005-05-12 18:28:00,2.26795,2.26818,2.26764,2.26795,225999999.0
2005-05-12 18:29:00,2.26794,2.268,2.26731,2.26787,231500000.0
2005-05-12 18:30:00,2.26779,2.26814,2.26756,2.2676,245500001.0
2005-05-12 18:31:00,2.26794,2.26828,2.26768,2.2682,171800000.0
2005-05-12 18:32:00,2.26841,2.26873,2.26797,2.26846,176800000.0
2005-05-12 18:33:00,2.26853,2.26874,2.26807,2.26825,261900000.0
2005-05-12 18:34:00,2.26837,2.26852,2.26787,2.26834,345800000.0
2005-05-12 18:35:00,2.26832,2.26843,2.26783,2.2681,174200000.0
2005-05-12 18:36:00,2.26798,2.26811,2.26726,2.26783,79700000.0
2005-05-12 18:37:00,2.2679,2.26805,2.26747,2.26765,88200000.0
2005-05-12 18:38:00,2.2676,2.26777,2.26716,2.26737,107600000.0
2005-05-12 18:39:00,2.26725,2.26768,2.26704,2.26734,162400000.0
2005-05-12 18:40:00,2.26744,2.26773,2.26713,2.26729,191900000.0
2005-05-12 18:41:00,2.26771,2.26819,2.26747,2.26795,161300000.0
2005-05-12 18:42:00,2.26814,2.26826,2.26791,2.26814,103400000.0
2005-05-12 18:43:00,2.26777,2.26801,2.26737,2.26801,66000000.0
2005-05-12 18:44:00,2.26819,2.26835,2.26796,2.26802,148200000.0
2005-05-12 18:45:00,2.26833,2.26843,2.26808,2.26822,65300000.0
2005-05-12 18:46:00,2.26805,2.26865,2.26799,2.26839,41300000.0
2005-05-12 18:47:00,2.26834,2.26886,2.26834,2.26886,23300000.0
2005-05-12 18:48:00,2.26888,2.26913,2.26857,2.26885,112700000.0
2005-05-12 18:49:00,2.26881,2.26925,2.26863,2.26925,25100000.0
2005-05-12 18:50:00,2.26916,2.26924,2.26855,2.26903,25000000.0
2005-05-12 18:51:00,2.26913,2.26927,2.26869,2.26918,147400000.0
2005-05-12 18:52:00,2.26916,2.26933,2.26871,2.26889,178300000.0
2005-05-12 18:53:00,2.26889,2.26903,2.26861,2.26861,120900000.0
2005-05-12 18:54:00,2.26857,2.26883,2.2681,2.26837,118700000.0
2005-05-12 18:55:00,2.26845,2.26857,2.26811,2.26821,195799999.0
2005-05-12 18:56:00,2.26859,2.26874,2.26843,2.26867,77800001.0
2005-05-12 18:57:00,2.26863,2.26899,2.26821,2.26854,76000001.0
2005-05-12 18:58:00,2.26865,2.26877,2.268,2.26807,228400000.0
2005-05-12 18:59:00,2.26854,2.26886,2.2683,2.26836,197600000.0
2005-05-12 19:00:00,2.26865,2.26867,2.26819,2.26834,58900000.0
2005-05-12 19:01:00,2.26834,2.26847,2.26817,2.26824,36300000.0
2005-05-12 19:02:00,2.26829,2.26853,2.26814,2.26826,157300000.0
2005-05-12 19:03:00,2.26849,2.26849,2.26823,2.26823,85600000.0
2005-05-12 19:04:00,2.26814,2.26823,2.26774,2.26808,43400000.0
2005-05-12 19:05:00,2.26803,2.26823,2.26781,2.26805,52700000.0
2005-05-12 19:06:00,2.26799,2.26838,2.26778,2.26813,220400000.0
2005-05-12 19:07:00,2.26786,2.26811,2.26769,2.26811,179700001.0
2005-05-12 19:08:00,2.26819,2.26819,2.26756,2.26791,199400000.0
2005-05-12 19:09:00,2.26807,2.26815,2.26757,2.26792,144500000.0
2005-05-12 19:10:00,2.26786,2.2682,2.2675,2.26787,98400000.0
2005-05-12 19:11:00,2.26769,2.26786,2.26735,2.26767,91500000.0
2005-05-12 19:12:00,2.26797,2.26809,2.26748,2.26777,28800000.0
2005-05-12 19:13:00,2.26792,2.26807,2.26747,2.26754,119700000.0
2005-05-12 19:14:00,2.26765,2.26783,2.26735,2.26735,95100000.0
2005-05-12 19:15:00,2.26708,2.26752,2.26656,2.26727,130200000.0
2005-05-12 19:16:00,2.26748,2.26756,2.26714,2.26731,25000000.0
2005-05-12 19:17:00,2.2671,2.26741,2.26681,2.26723,76100000.0
2005-05-12 19:18:00,2.26723,2.26737,2.2666,2.26723,99400000.0
2005-05-12 19:19:00,2.26703,2.26729,2.26673,2.26718,116100000.0
2005-05-12 19:20:00,2.26692,2.26719,2.26619,2.2663,194900000.0
2005-05-12 19:21:00,2.26679,2.26729,2.26679,2.26708,126399999.0
2005-05-12 19:22:00,2.26695,2.26726,2.26671,2.26703,64600000.0
2005-05-12 19:23:00,2.26674,2.26709,2.26672,2.26687,169100000.0
2005-05-12 19:24:00,2.26714,2.26727,2.2669,2.26727,61300000.0
2005-05-12 19:25:00,2.26681,2.26698,2.26629,2.26666,79099999.0
2005-05-12 19:26:00,2.26693,2.26712,2.26663,2.26696,165500000.0
2005-05-12 19:27:00,2.26714,2.26755,2.26689,2.26754,133600000.0
2005-05-12 19:28:00,2.26776,2.26776,2.26729,2.26742,98300000.0
2005-05-12 19:29:00,2.26724,2.26779,2.26702,2.26738,93600000.0
2005-05-12 19:30:00,2.26749,2.26773,2.26707,2.26744,186700000.0
2005-05-12 19:31:00,2.26748,2.2677,2.26724,2.26761,65200000.0
2005-05-12 19:32:00,2.2676,2.26798,2.26728,2.26767,191400000.0
2005-05-12 19:33:00,2.26741,2.26756,2.26691,2.26725,86400000.0
2005-05-12 19:34:00,2.26724,2.26725,2.26643,2.26673,102600000.0
2005-05-12 19:35:00,2.26667,2.26719,2.26663,2.26677,126700000.0
2005-05-12 19:36:00,2.2668,2.26707,2.26647,2.26669,117100000.0
2005-05-12 19:37:00,2.26676,2.2671,2.26654,2.26689,45600000.0
2005-05-12 19:38:00,2.26669,2.26695,2.26657,2.26669,28800000.0
2005-05-12 19:39:00,2.26664,2.26673,2.26639,2.2667,68500000.0
2005-05-12 19:40:00,2.26658,2.26665,2.2657,2.26627,133900000.0
2005-05-12 19:41:00,2.26623,2.26668,2.26601,2.26639,76600000.0
2005-05-12 19:42:00,2.26626,2.26652,2.26582,2.26645,84500000.0
2005-05-12 19:43:00,2.26655,2.26667,2.26606,2.26628,52200000.0
2005-05-12 19:44:00,2.26657,2.26657,2.26604,2.26629,84500000.0
2005-05-12 19:45:00,2.26628,2.26645,2.26619,2.26631,52600000.0
2005-05-12 19:46:00,2.26648,2.26648,2.26586,2.26606,104700000.0
2005-05-12 19:47:00,2.26589,2.26625,2.26589,2.26619,16500000.0
2005-05-12 19:48:00,2.266,2.26625,2.2654,2.2658,83500000.0
2005-05-12 19:49:00,2.26604,2.26629,2.26571,2.26593,101100000.0
2005-05-12 19:50:00,2.26598,2.26608,2.26547,2.26587,77000001.0
2005-05-12 19:51:00,2.26578,2.26598,2.26554,2.26556,73600000.0
2005-05-12 19:52:00,2.26586,2.26613,2.2656,2.26571,65000000.0
2005-05-12 19:53:00,2.26577,2.26592,2.26531,2.26531,32200000.0
2005-05-12 19:54:00,2.26578,2.26593,2.2654,2.26548,67900000.0
2005-05-12 19:55:00,2.2655,2.26598,2.2655,2.26596,18900000.0
2005-05-12 19:56:00,2.26625,2.26625,2.26579,2.2659,70600000.0
2005-05-12 19:57:00,2.26605,2.26623,2.26588,2.26616,101700000.0
2005-05-12 19:58:00,2.26583,2.26601,2.26552,2.26558,93100000.0
2005-05-12 19:59:00,2.2661,2.26649,2.26587,2.26608,155700000.0
2005-05-12 20:00:00,2.26609,2.26631,2.26556,2.26624,72600000.0
2005-05-12 20:01:00,2.26669,2.26702,2.26605,2.26654,90100000.0
2005-05-12 20:02:00,2.26708,2.26717,2.26634,2.26663,49000000.0
2005-05-12 20:03:00,2.26705,2.26723,2.26667,2.26711,36000000.0
2005-05-12 20:04:00,2.26731,2.26741,2.267,2.26715,21300000.0
2005-05-12 20:05:00,2.26755,2.26765,2.26717,2.26725,55700000.0
2005-05-12 20:06:00,2.26749,2.26749,2.26703,2.26738,34600000.0
2005-05-12 20:07:00,2.26751,2.26759,2.26715,2.26749,36500000.0
2005-05-12 20:08:00,2.26754,2.2677,2.26714,2.2673,82200000.0
2005-05-12 20:09:00,2.26708,2.26753,2.267,2.2673,29400000.0
2005-05-12 20:10:00,2.26755,2.26755,2.26705,2.26716,37000000.0
2005-05-12 20:11:00,2.26706,2.26743,2.26685,2.26739,47700000.0
2005-05-12 20:12:00,2.26737,2.26769,2.26717,2.26744,177900000.0
2005-05-12 20:13:00,2.26717,2.26753,2.26677,2.26696,169500000.0
2005-05-12 20:14:00,2.26716,2.26734,2.26681,2.26681,84500000.0
2005-05-12 20:15:00,2.26682,2.26711,2.26621,2.26657,200500000.0
2005-05-12 20:16:00,2.26661,2.26684,2.26634,2.2665,166400000.0
2005-05-12 20:17:00,2.2667,2.26679,2.26646,2.2666,28600000.0
2005-05-12 20:18:00,2.26691,2.26694,2.26663,2.26674,65300000.0
2005-05-12 20:19:00,2.2668,2.26725,2.26674,2.26704,153700000.0
2005-05-12 20:20:00,2.26686,2.26702,2.26643,2.26684,203400000.0
2005-05-12 20:21:00,2.26677,2.26678,2.26635,2.26638,86099999.0
2005-05-12 20:22:00,2.26614,2.26672,2.26614,2.2665,86200000.0
2005-05-12 20:23:00,2.26604,2.26657,2.26604,2.26637,173800000.0
2005-05-12 20:24:00,2.26642,2.26648,2.26597,2.26612,64900001.0
2005-05-12 20:25:00,2.26615,2.26644,2.26589,2.26644,180900001.0
2005-05-12 20:26:00,2.26647,2.26696,2.26633,2.26671,178799999.0
2005-05-12 20:27:00,2.26672,2.2668,2.26618,2.2665,103300000.0
2005-05-12 20:28:00,2.26678,2.26681,2.26608,2.26642,219000000.0
2005-05-12 20:29:00,2.26658,2.26666,2.26605,2.26638,154400000.0
2005-05-12 20:30:00,2.26652,2.2669,2.26636,2.26665,339700000.0
2005-05-12 20:31:00,2.26638,2.2667,2.26615,2.26615,196200000.0
2005-05-12 20:32:00,2.26637,2.26663,2.26607,2.26638,378600000.0
2005-05-12 20:33:00,2.26624,2.2665,2.26583,2.26613,99299999.0
2005-05-12 20:34:00,2.26624,2.26644,2.26571,2.26601,95700001.0
2005-05-12 20:35:00,2.26592,2.26604,2.2656,2.2657,43500000.0
2005-05-12 20:36:00,2.26583,2.26617,2.26575,2.26617,57200000.0
2005-05-12 20:37:00,2.26592,2.26624,2.26535,2.26535,125000000.0
2005-05-12 20:38:00,2.26589,2.26614,2.26547,2.26586,158800000.0
2005-05-12 20:39:00,2.26575,2.26602,2.26542,2.2657,118900000.0
2005-05-12 20:40:00,2.26595,2.26621,2.26575,2.26575,137200000.0
2005-05-12 20:41:00,2.26576,2.26606,2.26525,2.26575,129000000.0
2005-05-12 20:42:00,2.26597,2.2664,2.26579,2.26615,64600000.0
2005-05-12 20:43:00,2.2664,2.26661,2.26582,2.26601,85300000.0
2005-05-12 20:44:00,2.26619,2.26644,2.26595,2.26625,201200000.0
2005-05-12 20:45:00,2.26601,2.26622,2.26528,2.26558,54500000.0
2005-05-12 20:46:00,2.26595,2.26624,2.26585,2.26605,27800000.0
2005-05-12 20:47:00,2.26597,2.26646,2.26575,2.26592,166900000.0
2005-05-12 20:48:00,2.266,2.26634,2.26556,2.26607,210700000.0
2005-05-12 20:49:00,2.26625,2.26638,2.26555,2.26597,113000000.0
2005-05-12 20:50:00,2.26605,2.26649,2.26584,2.26584,179400000.0
2005-05-12 20:51:00,2.26605,2.26683,2.26558,2.26657,112999999.0
2005-05-12 20:52:00,2.26628,2.26656,2.26558,2.26584,126700000.0
2005-05-12 20:53:00,2.2658,2.26647,2.2656,2.26625,206400000.0
2005-05-12 20:54:00,2.26644,2.26658,2.26581,2.26658,109900000.0
2005-05-12 20:55:00,2.26657,2.26665,2.26592,2.26628,29100000.0
2005-05-12 20:56:00,2.26649,2.26677,2.26614,2.26628,253999999.0
2005-05-12 20:57:00,2.26634,2.26668,2.26597,2.26645,366600000.0
2005-05-12 20:58:00,2.26667,2.26689,2.2663,2.26634,192800000.0
2005-05-12 20:59:00,2.26663,2.26663,2.26572,2.26625,226200000.0
2005-05-12 21:00:00,2.26641,2.26662,2.26596,2.26597,217700000.0
2005-05-12 21:01:00,2.26609,2.2664,2.26588,2.26619,346800000.0
2005-05-12 21:02:00,2.26622,2.26632,2.26565,2.26582,125199999.0
2005-05-12 21:03:00,2.26592,2.26638,2.26589,2.26621,104000000.0
2005-05-12 21:04:00,2.26631,2.2664,2.26606,2.26617,62700000.0
2005-05-12 21:05:00,2.26601,2.26656,2.26585,2.26634,52100000.0
2005-05-12 21:06:00,2.26614,2.26631,2.26572,2.26599,91600000.0
2005-05-12 21:07:00,2.26596,2.26632,2.26587,2.26609,19000000.0
2005-05-12 21:08:00,2.26587,2.26623,2.26575,2.26619,33900000.0
2005-05-12 21:09:00,2.26632,2.2664,2.26582,2.26605,31400000.0
2005-05-12 21:10:00,2.26627,2.26661,2.26599,2.26639,94900000.0
2005-05-12 21:11:00,2.26643,2.26657,2.26603,2.26622,147200000.0
2005-05-12 21:12:00,2.26618,2.26672,2.26612,2.26652,28700000.0
2005-05-12 21:13:00,2.2666,2.26717,2.26603,2.26603,128900000.0
2005-05-12 21:14:00,2.26656,2.2668,2.26625,2.26655,108300000.0
2005-05-12 21:15:00,2.26643,2.26708,2.26632,2.2667,165800000.0
2005-05-12 21:16:00,2.26688,2.26701,2.26615,2.26686,119700000.0
2005-05-12 21:17:00,2.26678,2.26682,2.2661,2.26648,145300000.0
2005-05-12 21:18:00,2.26643,2.26689,2.26626,2.26679,110800000.0
2005-05-12 21:19:00,2.26673,2.26682,2.26626,2.26655,79800000.0
2005-05-12 21:20:00,2.26663,2.26687,2.26625,2.26649,207800000.0
2005-05-12 21:21:00,2.26618,2.26638,2.2659,2.26602,196000000.0
2005-05-12 21:22:00,2.26639,2.26664,2.26616,2.26642,145800000.0
2005-05-12 21:23:00,2.26653,2.26694,2.26625,2.26643,109000000.0
2005-05-12 21:24:00,2.26644,2.26644,2.26596,2.2664,70800000.0
2005-05-12 21:25:00,2.2665,2.26672,2.26634,2.26663,80400000.0
2005-05-12 21:26:00,2.2668,2.26687,2.26662,2.26679,22800000.0
2005-05-12 21:27:00,2.26665,2.26728,2.26654,2.26689,47900000.0
2005-05-12 21:28:00,2.26695,2.26701,2.26651,2.26658,118500000.0
2005-05-12 21:29:00,2.26662,2.26682,2.26635,2.26649,58900000.0
2005-05-12 21:30:00,2.26657,2.26657,2.26628,2.26631,19600000.0
2005-05-12 21:31:00,2.26649,2.26649,2.26608,2.26608,42500000.0
2005-05-12 21:32:00,2.26675,2.26703,2.26651,2.26665,190700000.0
2005-05-12 21:33:00,2.26677,2.26691,2.26621,2.26627,57900000.0
2005-05-12 21:34:00,2.26651,2.26668,2.26589,2.26589,169999999.0
2005-05-12 21:35:00,2.26634,2.26636,2.26587,2.26587,26600000.0
2005-05-12 21:36:00,2.2664,2.26663,2.26616,2.2666,26000000.0
2005-05-12 21:37:00,2.26635,2.2666,2.26595,2.26597,54700000.0
2005-05-12 21:38:00,2.2659,2.2663,2.26565,2.2661,81700000.0
2005-05-12 21:39:00,2.26581,2.26618,2.26581,2.26609,22000000.0
2005-05-12 21:40:00,2.26616,2.26634,2.26597,2.26618,25500000.0
2005-05-12 21:41:00,2.26591,2.26612,2.26574,2.26596,48100000.0
2005-05-12 21:42:00,2.2661,2.26613,2.26544,2.26568,128600000.0
2005-05-12 21:43:00,2.26577,2.26591,2.2653,2.26547,80700000.0
2005-05-12 21:44:00,2.26554,2.26593,2.26548,2.26562,122800000.0
2005-05-12 21:45:00,2.26575,2.26596,2.26512,2.26532,69300000.0
2005-05-12 21:46:00,2.26571,2.26591,2.2654,2.26577,81800000.0
2005-05-12 21:47:00,2.26571,2.26614,2.26561,2.2658,127500000.0
2005-05-12 21:48:00,2.26587,2.26608,2.26543,2.2656,33000000.0
2005-05-12 21:49:00,2.26569,2.2661,2.2655,2.2659,97500000.0
2005-05-12 21:50:00,2.26622,2.26629,2.26587,2.26588,27800000.0
2005-05-12 21:51:00,2.26588,2.26629,2.26582,2.26605,27000000.0
2005-05-12 21:52:00,2.26606,2.26623,2.26582,2.26585,116500000.0
2005-05-12 21:53:00,2.2655,2.26601,2.26521,2.26521,62700000.0
2005-05-12 21:54:00,2.26558,2.2658,2.26546,2.2657,32100000.0
2005-05-12 21:55:00,2.26584,2.26592,2.26529,2.26575,68600000.0
2005-05-12 21:56:00,2.26581,2.266,2.26517,2.26585,66400000.0
2005-05-12 21:57:00,2.26577,2.26582,2.26516,2.26518,43200001.0
2005-05-12 21:58:00,2.26532,2.26597,2.26527,2.26597,45000000.0
2005-05-12 21:59:00,2.26595,2.26605,2.26532,2.26595,160800000.0
2005-05-12 22:00:00,2.26593,2.26618,2.26552,2.26592,68300000.0
2005-05-12 22:01:00,2.26567,2.26594,2.26547,2.26592,57200000.0
2005-05-12 22:02:00,2.26574,2.26612,2.26536,2.26567,109700000.0
2005-05-12 22:03:00,2.26587,2.26593,2.2656,2.26566,31800000.0
2005-05-12 22:04:00,2.26582,2.26608,2.26555,2.26583,85900000.0
2005-05-12 22:05:00,2.26562,2.2657,2.26542,2.26558,77900000.0
2005-05-12 22:06:00,2.26588,2.26588,2.26543,2.2658,28900000.0
2005-05-12 22:07:00,2.26591,2.266,2.26561,2.26564,34900000.0
2005-05-12 22:08:00,2.26578,2.2659,2.26556,2.26579,22400000.0
2005-05-12 22:09:00,2.26584,2.26609,2.26565,2.26565,53200000.0
2005-05-12 22:10:00,2.26622,2.26622,2.26582,2.266,20800000.0
2005-05-12 22:11:00,2.26614,2.26622,2.26576,2.26578,38000000.0
2005-05-12 22:12:00,2.26635,2.26635,2.26564,2.26571,78700001.0
2005-05-12 22:13:00,2.26579,2.26587,2.26563,2.26564,45800000.0
2005-05-12 22:14:00,2.26591,2.26595,2.26558,2.26595,32600000.0
2005-05-12 22:15:00,2.26587,2.26652,2.26569,2.26652,104900000.0
2005-05-12 22:16:00,2.26641,2.2669,2.26606,2.26647,143200000.0
2005-05-12 22:17:00,2.26662,2.26679,2.26632,2.26663,50400000.0
2005-05-12 22:18:00,2.2666,2.26675,2.26653,2.26663,20800000.0
2005-05-12 22:19:00,2.26668,2.26675,2.26637,2.26643,40400000.0
2005-05-12 22:20:00,2.26645,2.26671,2.26645,2.26669,27600000.0
2005-05-12 22:21:00,2.26664,2.26664,2.26616,2.2662,43700000.0
2005-05-12 22:22:00,2.26623,2.26623,2.26569,2.26588,109800000.0
2005-05-12 22:23:00,2.26534,2.26609,2.26534,2.26594,63600000.0
2005-05-12 22:24:00,2.26594,2.26616,2.26577,2.26616,36100000.0
2005-05-12 22:25:00,2.26632,2.26644,2.2658,2.26615,43900000.0
2005-05-12 22:26:00,2.26656,2.26657,2.26609,2.26642,29400000.0
2005-05-12 22:27:00,2.26615,2.2665,2.26586,2.26588,29000000.0
2005-05-12 22:28:00,2.26615,2.26657,2.26601,2.26645,22300000.0
2005-05-12 22:29:00,2.26649,2.26654,2.26629,2.26648,151200001.0
2005-05-12 22:30:00,2.26643,2.26665,2.26614,2.26623,113800000.0
2005-05-12 22:31:00,2.2662,2.2666,2.26598,2.26649,46400000.0
2005-05-12 22:32:00,2.26651,2.26656,2.26621,2.2664,44600000.0
2005-05-12 22:33:00,2.26615,2.26662,2.26615,2.2664,62900000.0
2005-05-12 22:34:00,2.26636,2.26662,2.26612,2.2662,62700000.0
2005-05-12 22:35:00,2.26576,2.26656,2.26576,2.26656,32500000.0
2005-05-12 22:36:00,2.26668,2.26668,2.26617,2.26635,35500000.0
2005-05-12 22:37:00,2.26638,2.26656,2.26628,2.26643,36600000.0
2005-05-12 22:38:00,2.26647,2.26789,2.26623,2.26639,44800000.0
2005-05-12 22:39:00,2.2663,2.26683,2.26602,2.26652,21600000.0
2005-05-12 22:40:00,2.26647,2.26672,2.26634,2.26672,26500000.0
2005-05-12 22:41:00,2.26677,2.26685,2.26628,2.26633,34500000.0
2005-05-12 22:42:00,2.26638,2.26672,2.26637,2.26649,45400000.0
2005-05-12 22:43:00,2.26606,2.26643,2.26522,2.26627,122300000.0
2005-05-12 22:44:00,2.26636,2.26671,2.26615,2.2664,60200000.0
2005-05-12 22:45:00,2.26636,2.26653,2.2662,2.26638,55900000.0
2005-05-12 22:46:00,2.26651,2.26658,2.26611,2.2663,98200000.0
2005-05-12 22:47:00,2.26629,2.26664,2.26605,2.26633,51600000.0
2005-05-12 22:48:00,2.26645,2.26645,2.26548,2.26574,79900000.0
2005-05-12 22:49:00,2.26597,2.26607,2.2654,2.26607,83300000.0
2005-05-12 22:50:00,2.26606,2.26627,2.26587,2.26609,37400000.0
2005-05-12 22:51:00,2.26571,2.26595,2.2653,2.26547,87000001.0
2005-05-12 22:52:00,2.26567,2.26586,2.26521,2.26528,67700000.0
2005-05-12 22:53:00,2.26577,2.26596,2.26543,2.26585,58400000.0
2005-05-12 22:54:00,2.26595,2.26603,2.26561,2.26603,45600000.0
2005-05-12 22:55:00,2.26596,2.26638,2.26581,2.26634,49900000.0
2005-05-12 22:56:00,2.2665,2.26659,2.26625,2.26649,34400000.0
2005-05-12 22:57:00,2.26628,2.26665,2.2662,2.26658,21400000.0
2005-05-12 22:58:00,2.26656,2.2668,2.26631,2.26664,29100000.0
2005-05-12 22:59:00,2.26667,2.26667,2.26609,2.26631,43300000.0
2005-05-12 23:00:00,2.26627,2.26697,2.26615,2.26687,34500000.0
2005-05-12 23:01:00,2.26692,2.2681,2.26692,2.26801,28400000.0
2005-05-12 23:02:00,2.26816,2.26821,2.26757,2.26789,33800000.0
2005-05-12 23:03:00,2.26776,2.26921,2.26765,2.26865,26700000.0
2005-05-12 23:04:00,2.269,2.26902,2.26785,2.26785,19700000.0
2005-05-12 23:05:00,2.26815,2.26849,2.26814,2.26837,32200000.0
2005-05-12 23:06:00,2.26801,2.26821,2.26792,2.26812,31000000.0
2005-05-12 23:07:00,2.26786,2.26871,2.26777,2.26792,60500000.0
2005-05-12 23:08:00,2.26799,2.26804,2.2675,2.2675,32400000.0
2005-05-12 23:09:00,2.26743,2.26774,2.2672,2.2677,32600000.0
2005-05-12 23:10:00,2.26784,2.26822,2.26772,2.26811,22400000.0
2005-05-12 23:11:00,2.26842,2.26846,2.26777,2.26794,42600001.0
2005-05-12 23:12:00,2.26807,2.26818,2.26761,2.26776,20800000.0
2005-05-12 23:13:00,2.26824,2.26839,2.26768,2.26814,22800000.0
2005-05-12 23:14:00,2.26835,2.2684,2.26758,2.2678,61800000.0
2005-05-12 23:15:00,2.26917,2.26972,2.26867,2.26867,40300000.0
2005-05-12 23:16:00,2.26873,2.26898,2.26858,2.26885,43300000.0
2005-05-12 23:17:00,2.26773,2.26873,2.26773,2.26857,40100000.0
2005-05-12 23:18:00,2.2687,2.2687,2.2684,2.26845,46400000.0
2005-05-12 23:19:00,2.26847,2.2687,2.26827,2.26836,55500000.0
2005-05-12 23:20:00,2.26846,2.26846,2.26796,2.26812,33700000.0
2005-05-12 23:21:00,2.26835,2.26847,2.26796,2.26803,59700000.0
2005-05-12 23:22:00,2.2681,2.26811,2.26719,2.2672,16800000.0
2005-05-12 23:23:00,2.26777,2.26777,2.26731,2.26732,53800000.0
2005-05-12 23:24:00,2.26779,2.26798,2.26758,2.26783,27900000.0
2005-05-12 23:25:00,2.26813,2.26859,2.26798,2.26859,63800000.0
2005-05-12 23:26:00,2.2686,2.26871,2.26833,2.26849,27900000.0
2005-05-12 23:27:00,2.26825,2.26884,2.26823,2.26866,23600000.0
2005-05-12 23:28:00,2.26845,2.26875,2.26805,2.26833,52500000.0
2005-05-12 23:29:00,2.26843,2.26874,2.26794,2.26825,35100000.0
2005-05-12 23:30:00,2.26885,2.26885,2.26813,2.26852,25400000.0
2005-05-12 23:31:00,2.268,2.26835,2.26762,2.26806,37400000.0
2005-05-12 23:32:00,2.26832,2.26847,2.26801,2.2684,33100000.0
2005-05-12 23:33:00,2.26861,2.26876,2.26847,2.26853,43700000.0
2005-05-12 23:34:00,2.26835,2.2685,2.26817,2.26839,39400000.0
2005-05-12 23:35:00,2.26827,2.26848,2.26812,2.26823,50300000.0
2005-05-12 23:36:00,2.26795,2.26838,2.26766,2.26826,19600000.0
2005-05-12 23:37:00,2.26793,2.26853,2.26793,2.26835,39700000.0
2005-05-12 23:38:00,2.26813,2.2683,2.26772,2.26785,41300000.0
2005-05-12 23:39:00,2.26826,2.26838,2.26808,2.26827,29700000.0
2005-05-12 23:40:00,2.26832,2.26832,2.26769,2.26769,21400000.0
2005-05-12 23:41:00,2.26786,2.26812,2.26773,2.26795,33100000.0
2005-05-12 23:42:00,2.26769,2.26811,2.26769,2.26793,60599999.0
2005-05-12 23:43:00,2.26789,2.26803,2.26765,2.26796,32500000.0
2005-05-12 23:44:00,2.26792,2.26818,2.26748,2.26771,32900000.0
2005-05-12 23:45:00,2.26765,2.26802,2.26758,2.26758,49300000.0
2005-05-12 23:46:00,2.26817,2.2682,2.26774,2.26813,48900000.0
2005-05-12 23:47:00,2.26758,2.26822,2.26758,2.26822,37200000.0
2005-05-12 23:48:00,2.26811,2.26811,2.26779,2.268,20400000.0
2005-05-12 23:49:00,2.26799,2.26818,2.26775,2.26784,31700000.0
2005-05-12 23:50:00,2.26824,2.26839,2.26808,2.26821,36000000.0
2005-05-12 23:51:00,2.26807,2.26808,2.26769,2.26769,33600000.0
2005-05-12 23:52:00,2.26795,2.26822,2.26766,2.26808,36700000.0
2005-05-12 23:53:00,2.26776,2.26813,2.26774,2.26813,34900000.0
2005-05-12 23:54:00,2.26847,2.26847,2.26804,2.26823,28000000.0
2005-05-12 23:55:00,2.26851,2.26851,2.26792,2.2681,42900000.0
2005-05-12 23:56:00,2.26849,2.26849,2.26785,2.26785,38400000.0
2005-05-12 23:57:00,2.26857,2.26897,2.26834,2.2689,41700001.0
2005-05-12 23:58:00,2.26936,2.26953,2.26873,2.26874,69900000.0
2005-05-12 23:59:00,2.26839,2.26844,2.26808,2.26832,31000000.0
2005-05-13 00:00:00,2.26796,2.26876,2.26793,2.26869,42100000.0
2005-05-13 00:01:00,2.2687,2.26896,2.26858,2.26892,47800000.0
2005-05-13 00:02:00,2.26901,2.26915,2.26878,2.26887,56900000.0
2005-05-13 00:03:00,2.26903,2.26903,2.26829,2.26851,28300000.0
2005-05-13 00:04:00,2.26867,2.26882,2.26841,2.26857,17900000.0
2005-05-13 00:05:00,2.26857,2.2689,2.26844,2.26884,41300000.0
2005-05-13 00:06:00,2.26899,2.26899,2.26861,2.26882,42800000.0
2005-05-13 00:07:00,2.26858,2.26916,2.26848,2.26916,30700000.0
2005-05-13 00:08:00,2.26911,2.2692,2.26836,2.26836,26700000.0
2005-05-13 00:09:00,2.26855,2.26858,2.26832,2.26845,49700000.0
2005-05-13 00:10:00,2.26843,2.26844,2.26798,2.2682,55300000.0
2005-05-13 00:11:00,2.26808,2.26842,2.26803,2.26837,45700000.0
2005-05-13 00:12:00,2.2687,2.2687,2.26815,2.2683,19600000.0
2005-05-13 00:13:00,2.2683,2.26843,2.2682,2.26832,33400000.0
2005-05-13 00:14:00,2.26838,2.26867,2.26833,2.26867,47000000.0
2005-05-13 00:15:00,2.26848,2.26869,2.26823,2.26849,32400000.0
2005-05-13 00:16:00,2.26817,2.26839,2.26782,2.26784,28800000.0
2005-05-13 00:17:00,2.26783,2.26835,2.26757,2.26803,36900000.0
2005-05-13 00:18:00,2.26864,2.26879,2.26811,2.2684,45000000.0
2005-05-13 00:19:00,2.26864,2.26864,2.26803,2.26821,18100000.0
2005-05-13 00:20:00,2.26811,2.26834,2.26787,2.26798,44000000.0
2005-05-13 00:21:00,2.26839,2.26851,2.26819,2.26826,34800000.0
2005-05-13 00:22:00,2.26819,2.26852,2.26799,2.2681,36400000.0
2005-05-13 00:23:00,2.26788,2.26818,2.26765,2.26818,45700000.0
2005-05-13 00:24:00,2.26835,2.26835,2.2679,2.26806,28100000.0
2005-05-13 00:25:00,2.26817,2.26842,2.26814,2.26824,27900000.0
2005-05-13 00:26:00,2.26838,2.26852,2.26753,2.26753,36200000.0
2005-05-13 00:27:00,2.26813,2.26842,2.26808,2.26842,42000000.0
2005-05-13 00:28:00,2.26872,2.26873,2.26787,2.26794,34200000.0
2005-05-13 00:29:00,2.26765,2.268,2.26752,2.26778,34300000.0
2005-05-13 00:30:00,2.268,2.26814,2.26738,2.26742,59700000.0
2005-05-13 00:31:00,2.26797,2.26802,2.26733,2.26736,29900000.0
2005-05-13 00:32:00,2.26695,2.26776,2.26688,2.26772,45100000.0
2005-05-13 00:33:00,2.26789,2.26802,2.26754,2.26764,32000000.0
2005-05-13 00:34:00,2.26742,2.26758,2.26716,2.26716,32200000.0
2005-05-13 00:35:00,2.26764,2.26787,2.26753,2.26759,55100000.0
2005-05-13 00:36:00,2.26776,2.26812,2.26745,2.26812,51600000.0
2005-05-13 00:37:00,2.26816,2.26819,2.26795,2.26796,36700000.0
2005-05-13 00:38:00,2.26802,2.26802,2.26781,2.26781,22000000.0
2005-05-13 00:39:00,2.268,2.26821,2.26794,2.26821,32000000.0
2005-05-13 00:40:00,2.26787,2.26789,2.26766,2.26766,28000000.0
2005-05-13 00:41:00,2.26809,2.26809,2.26737,2.26751,18700000.0
2005-05-13 00:42:00,2.26812,2.26812,2.26745,2.26768,33200000.0
2005-05-13 00:43:00,2.26819,2.26819,2.26743,2.26788,37700000.0
2005-05-13 00:44:00,2.26753,2.2679,2.26743,2.26785,33400000.0
2005-05-13 00:45:00,2.26759,2.26793,2.26736,2.26749,32000000.0
2005-05-13 00:46:00,2.26813,2.26828,2.26795,2.26806,35000000.0
2005-05-13 00:47:00,2.26748,2.26806,2.26744,2.26805,52900000.0
2005-05-13 00:48:00,2.26797,2.2682,2.26774,2.2682,36200000.0
2005-05-13 00:49:00,2.26793,2.26817,2.26782,2.26797,47800000.0
2005-05-13 00:50:00,2.2683,2.26864,2.26804,2.26851,33300000.0
2005-05-13 00:51:00,2.26892,2.26892,2.26822,2.26867,29900000.0
2005-05-13 00:52:00,2.26851,2.26877,2.26817,2.26834,34100000.0
2005-05-13 00:53:00,2.26854,2.26863,2.26804,2.2683,35100000.0
2005-05-13 00:54:00,2.26843,2.26855,2.26809,2.26809,34600000.0
2005-05-13 00:55:00,2.26837,2.26848,2.26736,2.26736,29400000.0
2005-05-13 00:56:00,2.26713,2.26839,2.26701,2.2683,42900000.0
2005-05-13 00:57:00,2.26812,2.26825,2.26792,2.26813,37500000.0
2005-05-13 00:58:00,2.26754,2.26798,2.26732,2.26783,29600000.0
2005-05-13 00:59:00,2.26739,2.26747,2.26734,2.26736,20400000.0
2005-05-13 01:00:00,2.26797,2.26797,2.26658,2.26658,53900000.0
2005-05-13 01:01:00,2.26779,2.26798,2.2673,2.2675,27200000.0
2005-05-13 01:02:00,2.26736,2.26802,2.26736,2.26773,33400000.0
2005-05-13 01:03:00,2.26765,2.26768,2.2671,2.26718,44900000.0
2005-05-13 01:04:00,2.26688,2.2671,2.26673,2.26703,24500000.0
2005-05-13 01:05:00,2.26686,2.26719,2.26685,2.2671,40600000.0
2005-05-13 01:06:00,2.26681,2.26693,2.26664,2.26693,29300000.0
2005-05-13 01:07:00,2.26653,2.26675,2.2663,2.26642,41900000.0
2005-05-13 01:08:00,2.26678,2.26688,2.26595,2.26595,62799999.0
2005-05-13 01:09:00,2.26619,2.26649,2.26619,2.2662,23400000.0
2005-05-13 01:10:00,2.26647,2.26665,2.26634,2.26637,36600000.0
2005-05-13 01:11:00,2.26645,2.26668,2.2663,2.26668,38600000.0
2005-05-13 01:12:00,2.26679,2.26688,2.2664,2.26642,35400000.0
2005-05-13 01:13:00,2.26642,2.26664,2.26577,2.26601,40100000.0
2005-05-13 01:14:00,2.26572,2.26617,2.26569,2.26615,35700000.0
2005-05-13 01:15:00,2.26585,2.26635,2.26573,2.26612,48100000.0
2005-05-13 01:16:00,2.26657,2.26663,2.26582,2.26589,26100000.0
2005-05-13 01:17:00,2.2664,2.2664,2.26595,2.26607,28500000.0
2005-05-13 01:18:00,2.26632,2.26632,2.26553,2.26565,31900000.0
2005-05-13 01:19:00,2.26583,2.26601,2.26545,2.26575,38200000.0
2005-05-13 01:20:00,2.26589,2.26602,2.2654,2.26558,32900000.0
2005-05-13 01:21:00,2.26585,2.26611,2.26554,2.26611,58300000.0
2005-05-13 01:22:00,2.26586,2.26607,2.26556,2.2657,55300000.0
2005-05-13 01:23:00,2.26584,2.26584,2.26544,2.26566,21500000.0
2005-05-13 01:24:00,2.26573,2.26589,2.26555,2.26571,36200000.0
2005-05-13 01:25:00,2.26584,2.26584,2.26532,2.26555,34500000.0
2005-05-13 01:26:00,2.26568,2.26591,2.26555,2.26583,35700000.0
2005-05-13 01:27:00,2.26565,2.26626,2.26565,2.26599,55100000.0
2005-05-13 01:28:00,2.2662,2.26641,2.26585,2.26624,42900000.0
2005-05-13 01:29:00,2.26637,2.26647,2.26599,2.26602,34100000.0
2005-05-13 01:30:00,2.26578,2.26618,2.2656,2.26587,23800000.0
2005-05-13 01:31:00,2.26566,2.26566,2.26527,2.2655,34500000.0
2005-05-13 01:32:00,2.26569,2.26582,2.26536,2.26543,55100000.0
2005-05-13 01:33:00,2.26539,2.26547,2.2652,2.26545,54600000.0
2005-05-13 01:34:00,2.26546,2.26567,2.26519,2.26519,40800000.0
2005-05-13 01:35:00,2.26549,2.2656,2.26498,2.26504,31800000.0
2005-05-13 01:36:00,2.26564,2.26573,2.26505,2.26567,25300000.0
2005-05-13 01:37:00,2.26541,2.26625,2.26538,2.26597,44600000.0
2005-05-13 01:38:00,2.26581,2.26645,2.26571,2.26645,35300000.0
2005-05-13 01:39:00,2.26638,2.26649,2.26604,2.26619,43100000.0
2005-05-13 01:40:00,2.2663,2.26653,2.26617,2.26653,49800000.0
2005-05-13 01:41:00,2.26655,2.26655,2.26612,2.26636,38100000.0
2005-05-13 01:42:00,2.26609,2.26631,2.26582,2.26607,30000000.0
2005-05-13 01:43:00,2.26649,2.26653,2.26612,2.26635,29600000.0
2005-05-13 01:44:00,2.26625,2.26647,2.26592,2.2662,46600000.0
2005-05-13 01:45:00,2.26602,2.26628,2.26583,2.26628,22000000.0
2005-05-13 01:46:00,2.26604,2.26627,2.26568,2.26571,42400000.0
2005-05-13 01:47:00,2.26579,2.26625,2.26566,2.26617,61600000.0
2005-05-13 01:48:00,2.26622,2.26622,2.26576,2.26576,49300000.0
2005-05-13 01:49:00,2.26586,2.26586,2.26554,2.26571,22100000.0
2005-05-13 01:50:00,2.26617,2.26631,2.26568,2.26628,24800000.0
2005-05-13 01:51:00,2.26639,2.26651,2.26611,2.26612,30500000.0
2005-05-13 01:52:00,2.26613,2.26646,2.26585,2.26643,28400000.0
2005-05-13 01:53:00,2.26651,2.26673,2.26622,2.26634,112200000.0
2005-05-13 01:54:00,2.2663,2.26655,2.26628,2.26655,26100000.0
2005-05-13 01:55:00,2.26612,2.26628,2.26601,2.26601,41900000.0
2005-05-13 01:56:00,2.26624,2.26643,2.26586,2.26586,37200000.0
2005-05-13 01:57:00,2.26669,2.26669,2.26595,2.26603,35100000.0
2005-05-13 01:58:00,2.26655,2.26657,2.26615,2.26641,44400000.0
2005-05-13 01:59:00,2.26592,2.26633,2.26592,2.26605,29600000.0
2005-05-13 02:00:00,2.26621,2.2665,2.26617,2.26645,38400000.0
2005-05-13 02:01:00,2.26637,2.26644,2.26617,2.26638,25500000.0
2005-05-13 02:02:00,2.26612,2.26625,2.26583,2.26609,41000000.0
2005-05-13 02:03:00,2.26555,2.26678,2.26555,2.26669,44100000.0
2005-05-13 02:04:00,2.2665,2.26676,2.26643,2.26676,61200000.0
2005-05-13 02:05:00,2.26692,2.26703,2.26645,2.26703,61200000.0
2005-05-13 02:06:00,2.26647,2.26679,2.26637,2.26653,39800000.0
2005-05-13 02:07:00,2.26624,2.26675,2.26624,2.26628,41800000.0
2005-05-13 02:08:00,2.26659,2.2669,2.26643,2.2669,25600000.0
2005-05-13 02:09:00,2.26659,2.2668,2.26648,2.26654,16100000.0
2005-05-13 02:10:00,2.26695,2.26695,2.26646,2.26678,37100000.0
2005-05-13 02:11:00,2.26628,2.26697,2.26621,2.26694,48600000.0
2005-05-13 02:12:00,2.267,2.2671,2.26666,2.26669,30700000.0
2005-05-13 02:13:00,2.26707,2.26723,2.26674,2.26696,58100000.0
2005-05-13 02:14:00,2.26719,2.26726,2.26677,2.26706,35000000.0
2005-05-13 02:15:00,2.26734,2.26747,2.26701,2.26732,38000000.0
2005-05-13 02:16:00,2.26738,2.26778,2.2673,2.26775,62600000.0
2005-05-13 02:17:00,2.2679,2.26792,2.26722,2.2674,56700000.0
2005-05-13 02:18:00,2.26739,2.2677,2.26719,2.26759,28800000.0
2005-05-13 02:19:00,2.26761,2.26774,2.26733,2.26766,40500000.0
2005-05-13 02:20:00,2.26754,2.2677,2.26726,2.26759,24000000.0
2005-05-13 02:21:00,2.26748,2.2677,2.26739,2.2677,28700000.0
2005-05-13 02:22:00,2.26778,2.26795,2.26759,2.26773,39800000.0
2005-05-13 02:23:00,2.2676,2.2677,2.26719,2.26726,37900000.0
2005-05-13 02:24:00,2.26774,2.26784,2.26731,2.26752,45300000.0
2005-05-13 02:25:00,2.26749,2.26755,2.2669,2.26697,29500000.0
2005-05-13 02:26:00,2.26723,2.26735,2.26702,2.26724,49500000.0
2005-05-13 02:27:00,2.2673,2.2673,2.26698,2.26705,38200000.0
2005-05-13 02:28:00,2.26686,2.26734,2.26685,2.26734,39100001.0
2005-05-13 02:29:00,2.26696,2.26731,2.26685,2.26715,28200000.0
2005-05-13 02:30:00,2.26743,2.26754,2.26721,2.26729,32300000.0
2005-05-13 02:31:00,2.26706,2.26784,2.26706,2.26784,37500000.0
2005-05-13 02:32:00,2.26717,2.26726,2.26701,2.26707,30700000.0
2005-05-13 02:33:00,2.26718,2.26742,2.2671,2.26715,38100000.0
2005-05-13 02:34:00,2.26734,2.26749,2.2669,2.26703,27800000.0
2005-05-13 02:35:00,2.26695,2.26714,2.26637,2.26637,29600000.0
2005-05-13 02:36:00,2.26685,2.26689,2.26594,2.26601,39300000.0
2005-05-13 02:37:00,2.26612,2.26661,2.26612,2.26631,34200000.0
2005-05-13 02:38:00,2.26653,2.26708,2.26653,2.26682,53100000.0
2005-05-13 02:39:00,2.26691,2.2671,2.26679,2.26701,25400000.0
2005-05-13 02:40:00,2.26702,2.26715,2.26683,2.26715,28100000.0
2005-05-13 02:41:00,2.26707,2.26753,2.26698,2.26751,26800000.0
2005-05-13 02:42:00,2.2671,2.2676,2.26703,2.26711,35400000.0
2005-05-13 02:43:00,2.26699,2.26749,2.26699,2.26719,37400000.0
2005-05-13 02:44:00,2.26729,2.26747,2.26714,2.26731,37900000.0
2005-05-13 02:45:00,2.26732,2.26749,2.26711,2.26744,40000000.0
2005-05-13 02:46:00,2.26779,2.26787,2.26729,2.26753,44100000.0
2005-05-13 02:47:00,2.26757,2.26757,2.26685,2.26685,45600000.0
2005-05-13 02:48:00,2.26797,2.26797,2.26747,2.26753,36300000.0
2005-05-13 02:49:00,2.26758,2.26796,2.26755,2.26771,51700000.0
2005-05-13 02:50:00,2.26754,2.26864,2.26753,2.26864,32300000.0
2005-05-13 02:51:00,2.26882,2.26898,2.26847,2.26858,36000000.0
2005-05-13 02:52:00,2.2681,2.26845,2.26809,2.26836,30200000.0
2005-05-13 02:53:00,2.2685,2.2685,2.26798,2.26813,48299999.0
2005-05-13 02:54:00,2.26838,2.26868,2.2682,2.26822,60900000.0
2005-05-13 02:55:00,2.26805,2.26828,2.26785,2.26828,18300000.0
2005-05-13 02:56:00,2.26838,2.26854,2.26822,2.26853,22600000.0
2005-05-13 02:57:00,2.26842,2.26852,2.26792,2.26834,27700000.0
2005-05-13 02:58:00,2.2684,2.26853,2.2679,2.26803,24700000.0
2005-05-13 02:59:00,2.2681,2.26816,2.26774,2.26809,37400000.0
2005-05-13 03:00:00,2.26805,2.26816,2.2674,2.26746,30700000.0
2005-05-13 03:01:00,2.26764,2.26776,2.26751,2.26759,56400000.0
2005-05-13 03:02:00,2.26753,2.26779,2.26738,2.26756,57600000.0
2005-05-13 03:03:00,2.26755,2.26774,2.26724,2.26729,28100000.0
2005-05-13 03:04:00,2.26762,2.26778,2.26715,2.26766,26400000.0
2005-05-13 03:05:00,2.26759,2.26783,2.26726,2.26768,41800000.0
2005-05-13 03:06:00,2.26728,2.26756,2.26708,2.26708,36900000.0
2005-05-13 03:07:00,2.2678,2.26834,2.26768,2.26834,36500000.0
2005-05-13 03:08:00,2.26807,2.26822,2.26787,2.26787,49500000.0
2005-05-13 03:09:00,2.26801,2.26813,2.26772,2.26772,17600000.0
2005-05-13 03:10:00,2.26791,2.26807,2.26779,2.26791,21600000.0
2005-05-13 03:11:00,2.26805,2.26809,2.26753,2.26753,50300000.0
2005-05-13 03:12:00,2.26768,2.26797,2.26748,2.26774,27400000.0
2005-05-13 03:13:00,2.26793,2.26793,2.26742,2.26754,38100000.0
2005-05-13 03:14:00,2.2677,2.26793,2.26757,2.26786,57300000.0
2005-05-13 03:15:00,2.26795,2.26799,2.26772,2.26772,36700000.0
2005-05-13 03:16:00,2.26767,2.2678,2.26734,2.26738,25400000.0
2005-05-13 03:17:00,2.26734,2.2677,2.2673,2.2677,39200000.0
2005-05-13 03:18:00,2.26779,2.26782,2.26727,2.26754,29900000.0
2005-05-13 03:19:00,2.26801,2.26812,2.26756,2.26783,41500000.0
2005-05-13 03:20:00,2.26807,2.26807,2.2677,2.26794,31000000.0
2005-05-13 03:21:00,2.26796,2.26831,2.26784,2.26822,27100000.0
2005-05-13 03:22:00,2.26839,2.26839,2.26789,2.26805,48000000.0
2005-05-13 03:23:00,2.26807,2.26834,2.26797,2.26814,34300000.0
2005-05-13 03:24:00,2.26843,2.26843,2.2674,2.2674,48900001.0
2005-05-13 03:25:00,2.26774,2.26793,2.26753,2.26756,36700000.0
2005-05-13 03:26:00,2.26755,2.26799,2.2674,2.2679,28000000.0
2005-05-13 03:27:00,2.26753,2.26858,2.26752,2.26822,45800000.0
2005-05-13 03:28:00,2.26806,2.26842,2.26806,2.26831,50300000.0
2005-05-13 03:29:00,2.2688,2.26942,2.26849,2.26942,47800000.0
2005-05-13 03:30:00,2.26987,2.26991,2.26934,2.2698,52400000.0
2005-05-13 03:31:00,2.26951,2.26983,2.26946,2.26971,36300000.0
2005-05-13 03:32:00,2.26957,2.26971,2.26879,2.26879,23700000.0
2005-05-13 03:33:00,2.26876,2.26921,2.2686,2.26885,38600000.0
2005-05-13 03:34:00,2.26899,2.26923,2.26889,2.26913,42900000.0
2005-05-13 03:35:00,2.26907,2.26914,2.26851,2.26878,35000000.0
2005-05-13 03:36:00,2.26874,2.26895,2.26854,2.26854,23400000.0
2005-05-13 03:37:00,2.26867,2.26888,2.26844,2.26875,37900000.0
2005-05-13 03:38:00,2.26868,2.26875,2.2686,2.26873,30300000.0
2005-05-13 03:39:00,2.26823,2.26865,2.26823,2.26851,27000000.0
2005-05-13 03:40:00,2.26844,2.26872,2.26844,2.26872,37900000.0
2005-05-13 03:41:00,2.26854,2.2688,2.26839,2.26839,68300000.0
2005-05-13 03:42:00,2.26852,2.26866,2.26835,2.26854,38100000.0
2005-05-13 03:43:00,2.26812,2.2685,2.26791,2.2685,42500000.0
2005-05-13 03:44:00,2.26823,2.26844,2.26816,2.26827,41400000.0
2005-05-13 03:45:00,2.26785,2.26839,2.26785,2.26829,30000000.0
2005-05-13 03:46:00,2.26888,2.269,2.26797,2.26862,54600000.0
2005-05-13 03:47:00,2.26905,2.26909,2.26886,2.26897,13600000.0
2005-05-13 03:48:00,2.26895,2.26922,2.26869,2.26869,43700000.0
2005-05-13 03:49:00,2.26884,2.26899,2.26862,2.26889,29500000.0
2005-05-13 03:50:00,2.26893,2.26912,2.26879,2.26895,33700000.0
2005-05-13 03:51:00,2.269,2.26906,2.26851,2.26866,30800000.0
2005-05-13 03:52:00,2.26888,2.26896,2.26862,2.26866,40100000.0
2005-05-13 03:53:00,2.26903,2.26903,2.26838,2.26843,28700000.0
2005-05-13 03:54:00,2.26877,2.26898,2.26802,2.26821,23000000.0
2005-05-13 03:55:00,2.26841,2.26852,2.2679,2.26844,61700000.0
2005-05-13 03:56:00,2.26845,2.26846,2.26812,2.26822,51400000.0
2005-05-13 03:57:00,2.26836,2.26856,2.26781,2.26781,25800000.0
2005-05-13 03:58:00,2.26777,2.26835,2.26768,2.26835,47799999.0
2005-05-13 03:59:00,2.26767,2.26799,2.26725,2.26796,67600000.0
2005-05-13 04:00:00,2.26784,2.26822,2.26784,2.26792,22200000.0
2005-05-13 04:01:00,2.26825,2.26847,2.26803,2.26805,23700000.0
2005-05-13 04:02:00,2.26858,2.26871,2.26832,2.26857,59000001.0
2005-05-13 04:03:00,2.26875,2.26886,2.26829,2.26846,47300000.0
2005-05-13 04:04:00,2.26836,2.26855,2.26824,2.26847,44000000.0
2005-05-13 04:05:00,2.26815,2.2684,2.26762,2.2684,19300000.0
2005-05-13 04:06:00,2.26866,2.2688,2.26835,2.26835,47500000.0
2005-05-13 04:07:00,2.26879,2.26883,2.26842,2.26873,33800000.0
2005-05-13 04:08:00,2.26897,2.26899,2.26857,2.2688,42800000.0
2005-05-13 04:09:00,2.26879,2.26884,2.26829,2.26829,40399999.0
2005-05-13 04:10:00,2.26856,2.269,2.26838,2.26893,24900000.0
2005-05-13 04:11:00,2.26882,2.26882,2.26792,2.26841,26700000.0
2005-05-13 04:12:00,2.26856,2.26856,2.2678,2.26813,36700000.0
2005-05-13 04:13:00,2.26785,2.26875,2.26778,2.26871,23200000.0
2005-05-13 04:14:00,2.26868,2.26889,2.26835,2.26848,37500000.0
2005-05-13 04:15:00,2.26864,2.26889,2.26857,2.26877,52600000.0
2005-05-13 04:16:00,2.26863,2.26871,2.26821,2.26869,41300000.0
2005-05-13 04:17:00,2.2686,2.2687,2.26827,2.26827,34000000.0
2005-05-13 04:18:00,2.26833,2.26861,2.26828,2.26834,31400000.0
2005-05-13 04:19:00,2.26883,2.26883,2.2683,2.26861,20900000.0
2005-05-13 04:20:00,2.26861,2.26899,2.26861,2.26874,37500000.0
2005-05-13 04:21:00,2.26863,2.26866,2.26809,2.26809,42200000.0
2005-05-13 04:22:00,2.26851,2.2688,2.26824,2.2688,25200000.0
2005-05-13 04:23:00,2.26871,2.26918,2.2687,2.26903,45500000.0
2005-05-13 04:24:00,2.26901,2.26901,2.26832,2.26832,48700000.0
2005-05-13 04:25:00,2.26879,2.26882,2.26822,2.26822,48500000.0
2005-05-13 04:26:00,2.2685,2.26873,2.26843,2.26848,32300000.0
2005-05-13 04:27:00,2.2686,2.26887,2.26852,2.26871,36500000.0
2005-05-13 04:28:00,2.26879,2.26882,2.26849,2.26867,30700000.0
2005-05-13 04:29:00,2.26878,2.26887,2.26842,2.26867,39200000.0
2005-05-13 04:30:00,2.26942,2.26945,2.26823,2.26823,39000000.0
2005-05-13 04:31:00,2.26889,2.26895,2.2683,2.26888,33600000.0
2005-05-13 04:32:00,2.26882,2.26891,2.26854,2.26872,32200000.0
2005-05-13 04:33:00,2.2688,2.2688,2.26828,2.26864,40100000.0
2005-05-13 04:34:00,2.26868,2.26877,2.26822,2.26822,39900000.0
2005-05-13 04:35:00,2.26839,2.26864,2.26809,2.26864,28400000.0
2005-05-13 04:36:00,2.26831,2.26895,2.26826,2.26895,49200000.0
2005-05-13 04:37:00,2.26865,2.26892,2.26842,2.26888,20600000.0
2005-05-13 04:38:00,2.26903,2.26904,2.26836,2.26867,36700000.0
2005-05-13 04:39:00,2.26875,2.26884,2.26837,2.26844,48000000.0
2005-05-13 04:40:00,2.26834,2.26862,2.2682,2.26848,37600000.0
2005-05-13 04:41:00,2.26845,2.26871,2.26825,2.26851,31900000.0
2005-05-13 04:42:00,2.26852,2.26878,2.26823,2.26867,37200000.0
2005-05-13 04:43:00,2.2689,2.2689,2.26855,2.26857,50200000.0
2005-05-13 04:44:00,2.2687,2.26899,2.26838,2.26841,57300000.0
2005-05-13 04:45:00,2.2685,2.26878,2.26843,2.26864,50800000.0
2005-05-13 04:46:00,2.26849,2.26865,2.26827,2.26865,34600000.0
2005-05-13 04:47:00,2.26842,2.26876,2.26842,2.26848,34500000.0
2005-05-13 04:48:00,2.26843,2.26864,2.26831,2.26843,38900000.0
2005-05-13 04:49:00,2.26821,2.26836,2.26799,2.26829,31500000.0
2005-05-13 04:50:00,2.268,2.26834,2.26789,2.26827,30200000.0
2005-05-13 04:51:00,2.26811,2.26813,2.26789,2.26789,44200000.0
2005-05-13 04:52:00,2.26789,2.26801,2.26766,2.26772,40400000.0
2005-05-13 04:53:00,2.2679,2.26793,2.26767,2.26788,25900000.0
2005-05-13 04:54:00,2.26776,2.26789,2.26749,2.26758,40700000.0
2005-05-13 04:55:00,2.26748,2.26766,2.26727,2.26739,38200000.0
2005-05-13 04:56:00,2.26764,2.26797,2.26755,2.26791,40000000.0
2005-05-13 04:57:00,2.26792,2.26795,2.26759,2.26795,25200000.0
2005-05-13 04:58:00,2.26791,2.26824,2.2677,2.26814,37800000.0
2005-05-13 04:59:00,2.26748,2.26811,2.26748,2.26811,40800000.0
2005-05-13 05:00:00,2.26794,2.268,2.26756,2.26786,45100000.0
2005-05-13 05:01:00,2.26779,2.2684,2.26774,2.2684,35300000.0
2005-05-13 05:02:00,2.26773,2.26804,2.26762,2.26795,23000000.0
2005-05-13 05:03:00,2.2679,2.26833,2.2679,2.26807,41100000.0
2005-05-13 05:04:00,2.26811,2.26848,2.26794,2.26833,42300000.0
2005-05-13 05:05:00,2.26828,2.26831,2.2681,2.2681,34400000.0
2005-05-13 05:06:00,2.26817,2.2682,2.26747,2.2681,29000000.0
2005-05-13 05:07:00,2.26793,2.26816,2.26771,2.26788,41100000.0
2005-05-13 05:08:00,2.2681,2.26827,2.26788,2.26795,29400000.0
2005-05-13 05:09:00,2.26757,2.26778,2.26729,2.26778,30100000.0
2005-05-13 05:10:00,2.26778,2.26816,2.26769,2.26799,29200000.0
2005-05-13 05:11:00,2.26799,2.26862,2.26799,2.26842,39100000.0
2005-05-13 05:12:00,2.26884,2.26885,2.2681,2.26825,45200000.0
2005-05-13 05:13:00,2.26839,2.2686,2.26803,2.26834,31000000.0
2005-05-13 05:14:00,2.26855,2.26855,2.26807,2.26836,38900000.0
2005-05-13 05:15:00,2.26826,2.26867,2.26786,2.26867,40600000.0
2005-05-13 05:16:00,2.26793,2.2682,2.26757,2.26772,26500000.0
2005-05-13 05:17:00,2.26787,2.26846,2.2678,2.26814,32800000.0
2005-05-13 05:18:00,2.26839,2.26854,2.26779,2.26801,30100000.0
2005-05-13 05:19:00,2.2678,2.26833,2.26775,2.26827,52800000.0
2005-05-13 05:20:00,2.26813,2.26813,2.2677,2.26795,39600000.0
2005-05-13 05:21:00,2.26779,2.26819,2.26771,2.26805,49300000.0
2005-05-13 05:22:00,2.26849,2.26866,2.26789,2.26789,32400000.0
2005-05-13 05:23:00,2.26854,2.26864,2.26821,2.26833,40200000.0
2005-05-13 05:24:00,2.26856,2.26857,2.26829,2.26829,39300000.0
2005-05-13 05:25:00,2.26833,2.26878,2.26823,2.26833,32000000.0
2005-05-13 05:26:00,2.26851,2.26862,2.26777,2.26805,45000001.0
2005-05-13 05:27:00,2.26791,2.26829,2.26791,2.26808,29100000.0
2005-05-13 05:28:00,2.26822,2.26847,2.26813,2.26825,21500000.0
2005-05-13 05:29:00,2.26832,2.26852,2.26816,2.2684,41900000.0
2005-05-13 05:30:00,2.26857,2.26867,2.26829,2.26842,46700000.0
2005-05-13 05:31:00,2.26786,2.26852,2.26786,2.26845,32900000.0
2005-05-13 05:32:00,2.26834,2.26841,2.26783,2.26795,57100000.0
2005-05-13 05:33:00,2.2684,2.26854,2.2677,2.2677,25400000.0
2005-05-13 05:34:00,2.2675,2.26839,2.2675,2.26839,45100000.0
2005-05-13 05:35:00,2.26841,2.26887,2.26837,2.26872,44000000.0
2005-05-13 05:36:00,2.26855,2.26899,2.26847,2.26896,27300000.0
2005-05-13 05:37:00,2.26858,2.26897,2.2685,2.26872,39900000.0
2005-05-13 05:38:00,2.26889,2.26892,2.2679,2.2683,41700000.0
2005-05-13 05:39:00,2.26831,2.26844,2.26817,2.26838,36200000.0
2005-05-13 05:40:00,2.26844,2.26859,2.26807,2.26823,25700000.0
2005-05-13 05:41:00,2.26805,2.26856,2.26787,2.26856,40100000.0
2005-05-13 05:42:00,2.26832,2.2684,2.26765,2.2678,41500000.0
2005-05-13 05:43:00,2.26807,2.26834,2.26778,2.26834,73400000.0
2005-05-13 05:44:00,2.26864,2.26864,2.2681,2.26833,34500000.0
2005-05-13 05:45:00,2.26828,2.26877,2.26828,2.26877,34600000.0
2005-05-13 05:46:00,2.26863,2.2687,2.26837,2.26855,27500000.0
2005-05-13 05:47:00,2.26825,2.2684,2.26781,2.26838,51300000.0
2005-05-13 05:48:00,2.26819,2.26887,2.26796,2.26849,35500000.0
2005-05-13 05:49:00,2.26788,2.2686,2.26785,2.26842,32100000.0
2005-05-13 05:50:00,2.26833,2.26866,2.26806,2.26852,32100000.0
2005-05-13 05:51:00,2.26851,2.26851,2.26804,2.26812,32500000.0
2005-05-13 05:52:00,2.26868,2.26895,2.26858,2.26879,61800000.0
2005-05-13 05:53:00,2.26892,2.26913,2.26826,2.26866,58200001.0
2005-05-13 05:54:00,2.2683,2.26875,2.2683,2.26853,21800000.0
2005-05-13 05:55:00,2.26865,2.26865,2.26826,2.26857,49100000.0
2005-05-13 05:56:00,2.26867,2.26871,2.26795,2.26799,32400000.0
2005-05-13 05:57:00,2.26841,2.26865,2.26825,2.26836,23400000.0
2005-05-13 05:58:00,2.26822,2.26872,2.26818,2.26845,28500000.0
2005-05-13 05:59:00,2.26776,2.26867,2.2677,2.26864,35200000.0
2005-05-13 06:00:00,2.26875,2.26889,2.2685,2.26862,28400000.0
2005-05-13 06:01:00,2.26848,2.2689,2.26831,2.26863,48100000.0
2005-05-13 06:02:00,2.26896,2.26897,2.26839,2.26884,41500000.0
2005-05-13 06:03:00,2.26894,2.26906,2.26862,2.26883,19300000.0
2005-05-13 06:04:00,2.26885,2.26922,2.26882,2.26902,54100000.0
2005-05-13 06:05:00,2.26882,2.26917,2.26882,2.26917,37100000.0
2005-05-13 06:06:00,2.26916,2.26916,2.2685,2.2688,41900000.0
2005-05-13 06:07:00,2.26899,2.26917,2.26861,2.26861,43300000.0
2005-05-13 06:08:00,2.26883,2.26916,2.26856,2.26897,22100000.0
2005-05-13 06:09:00,2.2686,2.26891,2.26836,2.26847,28900000.0
2005-05-13 06:10:00,2.26873,2.26894,2.26854,2.2689,47700000.0
2005-05-13 06:11:00,2.2689,2.26898,2.26865,2.26875,38300000.0
2005-05-13 06:12:00,2.26879,2.26915,2.26868,2.2688,34900000.0
2005-05-13 06:13:00,2.26848,2.26902,2.26836,2.26902,29900000.0
2005-05-13 06:14:00,2.26864,2.26896,2.26842,2.26842,46200000.0
2005-05-13 06:15:00,2.26861,2.26872,2.26815,2.26818,37000000.0
2005-05-13 06:16:00,2.26864,2.26881,2.26825,2.26825,28000000.0
2005-05-13 06:17:00,2.26826,2.26863,2.26815,2.2685,38400000.0
2005-05-13 06:18:00,2.26848,2.2688,2.26831,2.2686,25200000.0
2005-05-13 06:19:00,2.26808,2.26886,2.26808,2.26872,33900000.0
2005-05-13 06:20:00,2.26871,2.26883,2.26835,2.26835,51900000.0
2005-05-13 06:21:00,2.26821,2.26847,2.26799,2.26847,61699999.0
2005-05-13 06:22:00,2.26861,2.26861,2.26807,2.26853,37100000.0
2005-05-13 06:23:00,2.26857,2.26857,2.26766,2.26766,38400000.0
2005-05-13 06:24:00,2.26808,2.26833,2.26787,2.26799,30800000.0
2005-05-13 06:25:00,2.26821,2.26844,2.26776,2.26776,34500000.0
2005-05-13 06:26:00,2.26853,2.26853,2.2681,2.26835,36000000.0
2005-05-13 06:27:00,2.26817,2.2684,2.2679,2.2684,48599999.0
2005-05-13 06:28:00,2.26839,2.26841,2.26788,2.26788,35300000.0
2005-05-13 06:29:00,2.26773,2.26832,2.2677,2.26789,28800000.0
2005-05-13 06:30:00,2.26852,2.26872,2.26817,2.26825,31100000.0
2005-05-13 06:31:00,2.26787,2.2683,2.26787,2.2683,42800000.0
2005-05-13 06:32:00,2.26851,2.26868,2.26795,2.26857,51000000.0
2005-05-13 06:33:00,2.26866,2.26878,2.26835,2.26855,22600000.0
2005-05-13 06:34:00,2.26891,2.26895,2.26856,2.26868,60300000.0
2005-05-13 06:35:00,2.26839,2.26887,2.26839,2.26872,61799999.0
2005-05-13 06:36:00,2.26865,2.26891,2.26853,2.2686,39800000.0
2005-05-13 06:37:00,2.26827,2.26869,2.26808,2.26844,51500000.0
2005-05-13 06:38:00,2.26822,2.26875,2.2682,2.26842,39500000.0
2005-05-13 06:39:00,2.26866,2.26866,2.26819,2.26842,55200000.0
2005-05-13 06:40:00,2.26844,2.2685,2.26823,2.26849,33300000.0
2005-05-13 06:41:00,2.26874,2.26889,2.26843,2.26843,20000000.0
2005-05-13 06:42:00,2.26834,2.26869,2.26834,2.26852,67800000.0
2005-05-13 06:43:00,2.26868,2.26869,2.2681,2.26855,31700000.0
2005-05-13 06:44:00,2.26844,2.26863,2.26822,2.26852,49300000.0
2005-05-13 06:45:00,2.26843,2.26877,2.26843,2.26872,24400000.0
2005-05-13 06:46:00,2.26861,2.26901,2.26858,2.26901,34300000.0
2005-05-13 06:47:00,2.26894,2.26906,2.26883,2.26883,24800000.0
2005-05-13 06:48:00,2.26856,2.26912,2.26856,2.26902,23800000.0
2005-05-13 06:49:00,2.2687,2.26905,2.26866,2.26873,65900000.0
2005-05-13 06:50:00,2.26893,2.26893,2.26855,2.26872,41600000.0
2005-05-13 06:51:00,2.26875,2.26903,2.26875,2.26888,34300000.0
2005-05-13 06:52:00,2.26862,2.26895,2.26847,2.26891,27000000.0
2005-05-13 06:53:00,2.26878,2.26892,2.26843,2.26852,33400000.0
2005-05-13 06:54:00,2.26855,2.2688,2.26801,2.26806,31300000.0
2005-05-13 06:55:00,2.26795,2.2682,2.26766,2.26789,44600000.0
2005-05-13 06:56:00,2.26789,2.26806,2.26759,2.26796,24600000.0
2005-05-13 06:57:00,2.26805,2.2684,2.26792,2.2684,23500000.0
2005-05-13 06:58:00,2.26812,2.26848,2.26803,2.26832,33600000.0
2005-05-13 06:59:00,2.26818,2.26869,2.26811,2.26869,52600000.0
2005-05-13 07:00:00,2.26843,2.26877,2.26836,2.26837,47300000.0
2005-05-13 07:01:00,2.26808,2.26856,2.26808,2.26854,45300000.0
2005-05-13 07:02:00,2.26849,2.26864,2.26812,2.26841,71300000.0
2005-05-13 07:03:00,2.26847,2.26853,2.26795,2.26839,41100000.0
2005-05-13 07:04:00,2.26839,2.26886,2.26839,2.26856,40600000.0
2005-05-13 07:05:00,2.26866,2.26888,2.26846,2.26885,59300000.0
2005-05-13 07:06:00,2.26855,2.26882,2.26834,2.26867,35200000.0
2005-05-13 07:07:00,2.26864,2.2688,2.26847,2.2686,21800000.0
2005-05-13 07:08:00,2.26858,2.26873,2.2683,2.2683,25400000.0
2005-05-13 07:09:00,2.26825,2.26861,2.26819,2.26855,28000000.0
2005-05-13 07:10:00,2.26811,2.26865,2.26811,2.26855,44400000.0
2005-05-13 07:11:00,2.26853,2.26882,2.26843,2.26861,40000001.0
2005-05-13 07:12:00,2.26888,2.26891,2.26837,2.2684,31800000.0
2005-05-13 07:13:00,2.26881,2.26892,2.26828,2.26862,40400000.0
2005-05-13 07:14:00,2.26892,2.26906,2.26862,2.26893,29600000.0
2005-05-13 07:15:00,2.26876,2.26894,2.2683,2.2683,34100000.0
2005-05-13 07:16:00,2.26857,2.26872,2.26821,2.26839,31200000.0
2005-05-13 07:17:00,2.26807,2.26865,2.26794,2.26855,27600000.0
2005-05-13 07:18:00,2.26848,2.26861,2.26821,2.26839,36400000.0
2005-05-13 07:19:00,2.26831,2.26864,2.26813,2.26864,42000000.0
2005-05-13 07:20:00,2.26858,2.26858,2.26826,2.26857,33000000.0
2005-05-13 07:21:00,2.26887,2.2689,2.26804,2.26824,42400000.0
2005-05-13 07:22:00,2.26814,2.26835,2.26805,2.26835,26300000.0
2005-05-13 07:23:00,2.26804,2.26859,2.26795,2.26859,27200000.0
2005-05-13 07:24:00,2.26864,2.26864,2.26823,2.2684,46800000.0
2005-05-13 07:25:00,2.26831,2.26892,2.26831,2.26869,24300000.0
2005-05-13 07:26:00,2.26861,2.26884,2.26861,2.26879,33500000.0
2005-05-13 07:27:00,2.26894,2.26912,2.26834,2.26834,29600000.0
2005-05-13 07:28:00,2.26882,2.26889,2.2684,2.26867,50600000.0
2005-05-13 07:29:00,2.26835,2.26884,2.26835,2.26871,40200000.0
2005-05-13 07:30:00,2.26888,2.26898,2.26861,2.26898,43500000.0
2005-05-13 07:31:00,2.26869,2.26897,2.26862,2.26887,32800000.0
2005-05-13 07:32:00,2.26888,2.26888,2.2686,2.26877,29800000.0
2005-05-13 07:33:00,2.26853,2.26874,2.26841,2.26864,25300000.0
2005-05-13 07:34:00,2.26828,2.26874,2.26818,2.26844,39200000.0
2005-05-13 07:35:00,2.26848,2.26917,2.26842,2.26917,52800000.0
2005-05-13 07:36:00,2.26919,2.26945,2.26904,2.26906,28700000.0
2005-05-13 07:37:00,2.26912,2.26921,2.26898,2.26904,33900000.0
2005-05-13 07:38:00,2.26912,2.26961,2.26897,2.26955,39400000.0
2005-05-13 07:39:00,2.26932,2.26945,2.26901,2.26945,29200000.0
2005-05-13 07:40:00,2.26953,2.2696,2.26904,2.26904,36500000.0
2005-05-13 07:41:00,2.26922,2.26949,2.26892,2.26944,42000000.0
2005-05-13 07:42:00,2.26942,2.26951,2.26901,2.26918,28600000.0
2005-05-13 07:43:00,2.26918,2.26937,2.26908,2.26918,48200000.0
2005-05-13 07:44:00,2.26924,2.26938,2.26905,2.26916,65400001.0
2005-05-13 07:45:00,2.26931,2.26944,2.26909,2.26934,61300000.0
2005-05-13 07:46:00,2.26932,2.26939,2.26875,2.26918,31500000.0
2005-05-13 07:47:00,2.26932,2.26932,2.26903,2.26903,24400000.0
2005-05-13 07:48:00,2.26923,2.26927,2.26875,2.26889,26200000.0
2005-05-13 07:49:00,2.26927,2.26932,2.26887,2.26912,35500000.0
2005-05-13 07:50:00,2.26925,2.26944,2.26903,2.26935,35300000.0
2005-05-13 07:51:00,2.269,2.26979,2.26894,2.26945,26200000.0
2005-05-13 07:52:00,2.26945,2.26975,2.26938,2.26967,42000000.0
2005-05-13 07:53:00,2.26959,2.26962,2.26932,2.26935,47500000.0
2005-05-13 07:54:00,2.269,2.26954,2.26876,2.26941,28600000.0
2005-05-13 07:55:00,2.26904,2.2693,2.26886,2.26915,56700000.0
2005-05-13 07:56:00,2.26944,2.26944,2.2688,2.26919,46600000.0
2005-05-13 07:57:00,2.26893,2.26951,2.26885,2.26923,46400000.0
2005-05-13 07:58:00,2.26909,2.26935,2.26907,2.26907,49900000.0
2005-05-13 07:59:00,2.26907,2.26926,2.26907,2.26917,39100000.0
2005-05-13 08:00:00,2.2696,2.26969,2.26925,2.26937,35000000.0
2005-05-13 08:01:00,2.26955,2.26955,2.26914,2.26945,41600000.0
2005-05-13 08:02:00,2.26962,2.26962,2.26911,2.26929,33800000.0
2005-05-13 08:03:00,2.26909,2.26932,2.26892,2.26926,36400000.0
2005-05-13 08:04:00,2.26901,2.26925,2.26891,2.2692,24600000.0
2005-05-13 08:05:00,2.26858,2.26906,2.26851,2.26869,40800000.0
2005-05-13 08:06:00,2.2687,2.26883,2.26852,2.26866,50800000.0
2005-05-13 08:07:00,2.26848,2.26872,2.26818,2.26849,16500000.0
2005-05-13 08:08:00,2.26828,2.26858,2.26828,2.2684,31900000.0
2005-05-13 08:09:00,2.26818,2.26845,2.26787,2.26832,26000000.0
2005-05-13 08:10:00,2.26808,2.26822,2.26767,2.26805,59300000.0
2005-05-13 08:11:00,2.26788,2.26806,2.26773,2.26782,21900000.0
2005-05-13 08:12:00,2.26822,2.26836,2.26789,2.26801,42300000.0
2005-05-13 08:13:00,2.26847,2.26849,2.26776,2.26776,16900000.0
2005-05-13 08:14:00,2.26811,2.26811,2.26743,2.26743,34400000.0
2005-05-13 08:15:00,2.26804,2.26804,2.26742,2.26754,28300000.0
2005-05-13 08:16:00,2.26763,2.26768,2.2673,2.26736,29300000.0
2005-05-13 08:17:00,2.26781,2.26804,2.26734,2.2677,37700000.0
2005-05-13 08:18:00,2.26832,2.26832,2.26751,2.26773,54600000.0
2005-05-13 08:19:00,2.26777,2.26806,2.26769,2.26785,28900000.0
2005-05-13 08:20:00,2.26787,2.26797,2.26724,2.26764,24700000.0
2005-05-13 08:21:00,2.26773,2.26819,2.26763,2.26812,36400000.0
2005-05-13 08:22:00,2.26797,2.26831,2.26783,2.26813,26200000.0
2005-05-13 08:23:00,2.26806,2.26818,2.2679,2.26802,55800000.0
2005-05-13 08:24:00,2.26771,2.26823,2.26763,2.26804,46500000.0
2005-05-13 08:25:00,2.26797,2.26808,2.26778,2.26785,23600000.0
2005-05-13 08:26:00,2.26782,2.26804,2.26761,2.26781,36000000.0
2005-05-13 08:27:00,2.26783,2.26847,2.26765,2.26832,35700000.0
2005-05-13 08:28:00,2.26823,2.26837,2.26798,2.26798,35500000.0
2005-05-13 08:29:00,2.26813,2.26852,2.26802,2.26852,44600000.0
2005-05-13 08:30:00,2.26842,2.26877,2.26813,2.26824,19600000.0
2005-05-13 08:31:00,2.26841,2.26841,2.26809,2.26831,50200000.0
2005-05-13 08:32:00,2.26797,2.26834,2.2679,2.26829,32000000.0
2005-05-13 08:33:00,2.26829,2.26833,2.26794,2.2683,24900000.0
2005-05-13 08:34:00,2.26796,2.26853,2.26792,2.26823,43200000.0
2005-05-13 08:35:00,2.2682,2.26855,2.26767,2.26767,59500000.0
2005-05-13 08:36:00,2.26793,2.26842,2.26784,2.26825,39400000.0
2005-05-13 08:37:00,2.26832,2.2686,2.26809,2.26829,34900001.0
2005-05-13 08:38:00,2.2681,2.26842,2.2681,2.26831,32700000.0
2005-05-13 08:39:00,2.2682,2.2685,2.26807,2.26826,42100000.0
2005-05-13 08:40:00,2.26816,2.26857,2.26797,2.26837,42000000.0
2005-05-13 08:41:00,2.26817,2.26841,2.26795,2.26817,26400000.0
2005-05-13 08:42:00,2.26826,2.26826,2.26763,2.26775,28800000.0
2005-05-13 08:43:00,2.26807,2.26807,2.26728,2.26728,37700000.0
2005-05-13 08:44:00,2.26755,2.2676,2.26723,2.2676,44900000.0
2005-05-13 08:45:00,2.26764,2.26782,2.26743,2.2678,25600000.0
2005-05-13 08:46:00,2.26777,2.2678,2.26755,2.26759,37600000.0
2005-05-13 08:47:00,2.26757,2.26795,2.26745,2.26766,44600000.0
2005-05-13 08:48:00,2.26755,2.26829,2.26754,2.26829,32300000.0
2005-05-13 08:49:00,2.26849,2.26865,2.26837,2.26853,31700000.0
2005-05-13 08:50:00,2.26872,2.26887,2.26834,2.2684,25400000.0
2005-05-13 08:51:00,2.26824,2.26851,2.26815,2.26836,28600000.0
2005-05-13 08:52:00,2.26833,2.26848,2.26815,2.26825,25800000.0
2005-05-13 08:53:00,2.26798,2.26879,2.26798,2.26858,41700001.0
2005-05-13 08:54:00,2.26869,2.26882,2.26789,2.26807,57500000.0
2005-05-13 08:55:00,2.26807,2.26819,2.2678,2.26802,34000000.0
2005-05-13 08:56:00,2.26793,2.26845,2.26793,2.26842,23600000.0
2005-05-13 08:57:00,2.26858,2.2688,2.26827,2.26865,38400000.0
2005-05-13 08:58:00,2.26841,2.26841,2.26802,2.2683,18300000.0
2005-05-13 08:59:00,2.26844,2.26852,2.2679,2.26796,21900000.0
2005-05-13 09:00:00,2.26802,2.26816,2.2673,2.26749,41400000.0
2005-05-13 09:01:00,2.26766,2.26773,2.26733,2.26749,36100000.0
2005-05-13 09:02:00,2.2673,2.26753,2.26707,2.26712,44300000.0
2005-05-13 09:03:00,2.26726,2.26735,2.26675,2.26685,38400000.0
2005-05-13 09:04:00,2.26691,2.2672,2.26676,2.2672,47000000.0
2005-05-13 09:05:00,2.26722,2.26722,2.26652,2.26693,49500000.0
2005-05-13 09:06:00,2.26726,2.26729,2.26684,2.267,32000000.0
2005-05-13 09:07:00,2.26697,2.26709,2.26675,2.26686,42700000.0
2005-05-13 09:08:00,2.26712,2.26739,2.26671,2.26673,51400000.0
2005-05-13 09:09:00,2.26684,2.26706,2.26666,2.26685,47800000.0
2005-05-13 09:10:00,2.26698,2.26709,2.26651,2.26651,34800000.0
2005-05-13 09:11:00,2.26653,2.26665,2.26631,2.2665,62800000.0
2005-05-13 09:12:00,2.26656,2.26674,2.26624,2.26642,52100000.0
2005-05-13 09:13:00,2.26709,2.26709,2.26672,2.26703,46200000.0
2005-05-13 09:14:00,2.26672,2.26702,2.26659,2.26695,48400000.0
2005-05-13 09:15:00,2.26669,2.26705,2.26652,2.26694,36400000.0
2005-05-13 09:16:00,2.26671,2.26677,2.26647,2.26665,26900000.0
2005-05-13 09:17:00,2.26651,2.26703,2.26651,2.26696,53600000.0
2005-05-13 09:18:00,2.26682,2.26697,2.26643,2.26667,30000000.0
2005-05-13 09:19:00,2.26677,2.26706,2.2666,2.26687,37700000.0
2005-05-13 09:20:00,2.26711,2.2672,2.26691,2.26695,26800000.0
2005-05-13 09:21:00,2.26737,2.26747,2.26625,2.26625,37400000.0
2005-05-13 09:22:00,2.26633,2.26658,2.26604,2.26625,69200000.0
2005-05-13 09:23:00,2.26598,2.26623,2.26575,2.2662,19600000.0
2005-05-13 09:24:00,2.26611,2.26655,2.26606,2.26646,44500000.0
2005-05-13 09:25:00,2.26638,2.26641,2.26599,2.26627,30200000.0
2005-05-13 09:26:00,2.2666,2.26692,2.26634,2.26689,33200000.0
2005-05-13 09:27:00,2.26697,2.26718,2.26667,2.26713,51400000.0
2005-05-13 09:28:00,2.26734,2.26743,2.26684,2.2669,54100000.0
2005-05-13 09:29:00,2.26696,2.26716,2.26656,2.26699,21800000.0
2005-05-13 09:30:00,2.26733,2.26752,2.26698,2.26709,29900000.0
2005-05-13 09:31:00,2.26706,2.26718,2.26678,2.26698,56799999.0
2005-05-13 09:32:00,2.26717,2.26724,2.26673,2.26688,30100000.0
2005-05-13 09:33:00,2.26699,2.26713,2.26681,2.26695,50900000.0
2005-05-13 09:34:00,2.26739,2.26747,2.26666,2.26672,33900000.0
2005-05-13 09:35:00,2.26665,2.26666,2.266,2.26614,54800000.0
2005-05-13 09:36:00,2.26627,2.26655,2.26605,2.26648,36800000.0
2005-05-13 09:37:00,2.26638,2.26717,2.26625,2.26709,35800000.0
2005-05-13 09:38:00,2.26712,2.26726,2.26677,2.26705,44700000.0
2005-05-13 09:39:00,2.26703,2.26725,2.26677,2.26709,32600000.0
2005-05-13 09:40:00,2.267,2.26746,2.26689,2.26726,42700000.0
2005-05-13 09:41:00,2.26714,2.2674,2.26698,2.26715,86999998.0
2005-05-13 09:42:00,2.26698,2.26712,2.26663,2.26683,22800000.0
2005-05-13 09:43:00,2.26678,2.26699,2.26655,2.26656,45300000.0
2005-05-13 09:44:00,2.26638,2.26686,2.26626,2.2668,37400000.0
2005-05-13 09:45:00,2.2668,2.26703,2.26647,2.26649,28700000.0
2005-05-13 09:46:00,2.26651,2.26706,2.26647,2.26701,18700000.0
2005-05-13 09:47:00,2.26688,2.26776,2.26688,2.26759,73200000.0
2005-05-13 09:48:00,2.26756,2.26817,2.26756,2.2679,43300000.0
2005-05-13 09:49:00,2.26798,2.26813,2.26772,2.26786,27400000.0
2005-05-13 09:50:00,2.26798,2.26808,2.26764,2.268,35000000.0
2005-05-13 09:51:00,2.26824,2.26824,2.26761,2.26775,33200000.0
2005-05-13 09:52:00,2.26767,2.26785,2.26743,2.26769,40300000.0
2005-05-13 09:53:00,2.26799,2.26799,2.26754,2.26763,46100001.0
2005-05-13 09:54:00,2.26797,2.26797,2.26777,2.26786,56000000.0
2005-05-13 09:55:00,2.26803,2.26803,2.26764,2.2679,30600000.0
2005-05-13 09:56:00,2.26784,2.26816,2.26773,2.26797,33900000.0
2005-05-13 09:57:00,2.26769,2.2682,2.26759,2.26809,48300000.0
2005-05-13 09:58:00,2.26807,2.26807,2.26729,2.26767,32900000.0
2005-05-13 09:59:00,2.2674,2.26783,2.26728,2.26769,25900000.0
2005-05-13 10:00:00,2.26734,2.26757,2.26718,2.26722,26600000.0
2005-05-13 10:01:00,2.26736,2.26744,2.26688,2.26706,21100000.0
2005-05-13 10:02:00,2.26722,2.2674,2.26697,2.26717,59700000.0
2005-05-13 10:03:00,2.26729,2.26729,2.26678,2.26678,63100001.0
2005-05-13 10:04:00,2.26704,2.26706,2.26668,2.26689,39700000.0
2005-05-13 10:05:00,2.26665,2.26694,2.26634,2.26646,35600000.0
2005-05-13 10:06:00,2.2669,2.26727,2.26649,2.26667,30900000.0
2005-05-13 10:07:00,2.26697,2.26699,2.26652,2.2667,46600000.0
2005-05-13 10:08:00,2.26687,2.26707,2.2666,2.26684,48200000.0
2005-05-13 10:09:00,2.26675,2.26692,2.2665,2.26669,33000000.0
2005-05-13 10:10:00,2.26669,2.26687,2.26654,2.26678,45800000.0
2005-05-13 10:11:00,2.26643,2.26696,2.2664,2.26685,22900000.0
2005-05-13 10:12:00,2.26665,2.26686,2.26654,2.26675,30800000.0
2005-05-13 10:13:00,2.26696,2.26696,2.26642,2.2666,56100000.0
2005-05-13 10:14:00,2.26654,2.26669,2.26634,2.26634,71400000.0
2005-05-13 10:15:00,2.26647,2.26677,2.26617,2.2666,27900000.0
2005-05-13 10:16:00,2.26662,2.26683,2.26623,2.26644,41600000.0
2005-05-13 10:17:00,2.26662,2.26667,2.2661,2.26658,43300000.0
2005-05-13 10:18:00,2.2664,2.26666,2.26623,2.2665,29400000.0
2005-05-13 10:19:00,2.26658,2.26678,2.26632,2.26656,33800000.0
2005-05-13 10:20:00,2.26657,2.26682,2.26647,2.26682,27400000.0
2005-05-13 10:21:00,2.26677,2.267,2.26648,2.26648,29200000.0
2005-05-13 10:22:00,2.26621,2.26657,2.2662,2.26648,46500000.0
2005-05-13 10:23:00,2.26651,2.26663,2.26639,2.26653,30100000.0
2005-05-13 10:24:00,2.26618,2.26678,2.26616,2.26678,41200000.0
2005-05-13 10:25:00,2.26662,2.26676,2.26649,2.26668,31400000.0
2005-05-13 10:26:00,2.26684,2.26688,2.26658,2.26683,23400000.0
2005-05-13 10:27:00,2.26648,2.26728,2.26646,2.26718,48100000.0
2005-05-13 10:28:00,2.26719,2.2674,2.267,2.2674,31600000.0
2005-05-13 10:29:00,2.26747,2.26754,2.26703,2.26719,33400000.0
2005-05-13 10:30:00,2.26686,2.26714,2.26665,2.26681,19400000.0
2005-05-13 10:31:00,2.26685,2.26756,2.2668,2.26731,41400000.0
2005-05-13 10:32:00,2.2674,2.26772,2.26716,2.26755,48600000.0
2005-05-13 10:33:00,2.26761,2.26768,2.26703,2.26751,62099999.0
2005-05-13 10:34:00,2.26735,2.26756,2.26706,2.26713,26200000.0
2005-05-13 10:35:00,2.26674,2.26702,2.26649,2.26682,47000000.0
2005-05-13 10:36:00,2.26684,2.26688,2.2665,2.26681,43400000.0
2005-05-13 10:37:00,2.26639,2.26676,2.26619,2.26661,50600000.0
2005-05-13 10:38:00,2.26692,2.26703,2.2663,2.2666,47200000.0
2005-05-13 10:39:00,2.26623,2.2669,2.26613,2.2669,29600000.0
2005-05-13 10:40:00,2.26704,2.26708,2.26655,2.26674,41100000.0
2005-05-13 10:41:00,2.26687,2.26695,2.26667,2.26695,37000000.0
2005-05-13 10:42:00,2.26706,2.2673,2.26698,2.26718,42600000.0
2005-05-13 10:43:00,2.26702,2.26739,2.26678,2.26734,24200000.0
2005-05-13 10:44:00,2.26786,2.2684,2.2676,2.26788,33400000.0
2005-05-13 10:45:00,2.26815,2.26825,2.26682,2.26687,26800000.0
2005-05-13 10:46:00,2.2671,2.2671,2.2664,2.2664,32000000.0
2005-05-13 10:47:00,2.26633,2.26678,2.26615,2.26644,18000000.0
2005-05-13 10:48:00,2.26625,2.26648,2.26597,2.26631,25700000.0
2005-05-13 10:49:00,2.26637,2.26638,2.26577,2.2661,37600000.0
2005-05-13 10:50:00,2.26597,2.26634,2.26574,2.2663,40600000.0
2005-05-13 10:51:00,2.26611,2.26632,2.26594,2.2661,41100000.0
2005-05-13 10:52:00,2.2659,2.26634,2.26584,2.26634,36700000.0
2005-05-13 10:53:00,2.26628,2.26712,2.2662,2.26697,36700000.0
2005-05-13 10:54:00,2.26697,2.26705,2.26652,2.26654,30900000.0
2005-05-13 10:55:00,2.26658,2.26683,2.26646,2.26663,52100000.0
2005-05-13 10:56:00,2.26625,2.26647,2.26609,2.26609,29500000.0
2005-05-13 10:57:00,2.26585,2.26594,2.26511,2.26563,40300000.0
2005-05-13 10:58:00,2.26539,2.26555,2.26522,2.26538,36900000.0
2005-05-13 10:59:00,2.26534,2.26568,2.26517,2.26543,40100000.0
2005-05-13 11:00:00,2.26536,2.2659,2.26521,2.2658,26100000.0
2005-05-13 11:01:00,2.2655,2.26564,2.26498,2.2651,28600000.0
2005-05-13 11:02:00,2.26523,2.26545,2.26495,2.26529,21800000.0
2005-05-13 11:03:00,2.26522,2.26529,2.26487,2.26514,44300000.0
2005-05-13 11:04:00,2.26486,2.2653,2.26482,2.26487,62900000.0
2005-05-13 11:05:00,2.26488,2.26531,2.2647,2.26479,37800000.0
2005-05-13 11:06:00,2.26504,2.26574,2.26504,2.26574,26500000.0
2005-05-13 11:07:00,2.26558,2.26575,2.26541,2.26553,53500000.0
2005-05-13 11:08:00,2.26576,2.26601,2.26555,2.26562,26200000.0
2005-05-13 11:09:00,2.2659,2.26625,2.26587,2.26622,62000000.0
2005-05-13 11:10:00,2.26594,2.26635,2.26588,2.26626,25000000.0
2005-05-13 11:11:00,2.26601,2.26616,2.26588,2.26603,27400000.0
2005-05-13 11:12:00,2.26616,2.26628,2.2659,2.2661,41800000.0
2005-05-13 11:13:00,2.26593,2.26667,2.26576,2.26654,38900000.0
2005-05-13 11:14:00,2.26675,2.2668,2.26641,2.26656,38000000.0
2005-05-13 11:15:00,2.26668,2.26689,2.26626,2.2667,24800000.0
2005-05-13 11:16:00,2.26673,2.26731,2.26669,2.26729,31700000.0
2005-05-13 11:17:00,2.26715,2.26719,2.26668,2.26668,39800000.0
2005-05-13 11:18:00,2.267,2.26734,2.2669,2.2669,42000000.0
2005-05-13 11:19:00,2.26693,2.26708,2.26649,2.26678,26800000.0
2005-05-13 11:20:00,2.26701,2.26701,2.26662,2.26676,41000000.0
2005-05-13 11:21:00,2.26649,2.26698,2.26646,2.26698,30500000.0
2005-05-13 11:22:00,2.26658,2.26751,2.26649,2.26727,29200000.0
2005-05-13 11:23:00,2.26708,2.2674,2.26692,2.26716,43400000.0
2005-05-13 11:24:00,2.26735,2.26745,2.26696,2.26696,31400000.0
2005-05-13 11:25:00,2.26717,2.26727,2.26635,2.26635,50900000.0
2005-05-13 11:26:00,2.26663,2.2667,2.26624,2.26649,45100000.0
2005-05-13 11:27:00,2.26654,2.2667,2.26621,2.26622,34200000.0
2005-05-13 11:28:00,2.26664,2.26678,2.26633,2.26664,36800000.0
2005-05-13 11:29:00,2.26685,2.26686,2.26653,2.26657,42800000.0
2005-05-13 11:30:00,2.26658,2.26692,2.26644,2.26675,31400000.0
2005-05-13 11:31:00,2.26647,2.26699,2.26639,2.26685,31600000.0
2005-05-13 11:32:00,2.26658,2.26698,2.26648,2.26686,31300000.0
2005-05-13 11:33:00,2.26649,2.26675,2.26642,2.26665,40100000.0
2005-05-13 11:34:00,2.26661,2.26679,2.26626,2.2666,49200000.0
2005-05-13 11:35:00,2.267,2.26801,2.26682,2.26785,30300000.0
2005-05-13 11:36:00,2.26764,2.26806,2.26751,2.26773,42200000.0
2005-05-13 11:37:00,2.26793,2.26793,2.26739,2.26774,21600000.0
2005-05-13 11:38:00,2.26785,2.26886,2.26785,2.26857,55800000.0
2005-05-13 11:39:00,2.26842,2.26879,2.26821,2.26845,44200000.0
2005-05-13 11:40:00,2.26873,2.26899,2.2681,2.26855,18900000.0
2005-05-13 11:41:00,2.26871,2.26889,2.26845,2.26853,36700000.0
2005-05-13 11:42:00,2.26842,2.26906,2.26838,2.26854,61300000.0
2005-05-13 11:43:00,2.26867,2.26889,2.26835,2.26858,36400000.0
2005-05-13 11:44:00,2.26865,2.26912,2.26861,2.26893,48800000.0
2005-05-13 11:45:00,2.2692,2.2692,2.26872,2.26896,25000000.0
2005-05-13 11:46:00,2.26913,2.2697,2.26889,2.26957,41300000.0
2005-05-13 11:47:00,2.2693,2.26959,2.26902,2.26915,29800000.0
2005-05-13 11:48:00,2.26912,2.26939,2.26869,2.26903,41500000.0
2005-05-13 11:49:00,2.2689,2.26909,2.26858,2.26877,54800000.0
2005-05-13 11:50:00,2.2688,2.2691,2.2686,2.26904,27700000.0
2005-05-13 11:51:00,2.26938,2.2695,2.26908,2.26929,72699999.0
2005-05-13 11:52:00,2.26936,2.26941,2.26888,2.26909,37000000.0
2005-05-13 11:53:00,2.26918,2.26975,2.26908,2.26969,26800000.0
2005-05-13 11:54:00,2.26973,2.26974,2.26945,2.26955,40300000.0
2005-05-13 11:55:00,2.26954,2.26963,2.26901,2.26918,28800000.0
2005-05-13 11:56:00,2.26955,2.26996,2.26933,2.26996,45500000.0
2005-05-13 11:57:00,2.27012,2.27019,2.26944,2.27008,23800000.0
2005-05-13 11:58:00,2.27035,2.27035,2.26986,2.26998,27000000.0
2005-05-13 11:59:00,2.27028,2.27048,2.26995,2.27044,45500000.0
2005-05-13 12:00:00,2.27055,2.27087,2.2704,2.27058,30900000.0
2005-05-13 12:01:00,2.27047,2.27076,2.2702,2.27023,50500000.0
2005-05-13 12:02:00,2.27003,2.27065,2.27001,2.27056,28100000.0
2005-05-13 12:03:00,2.27047,2.27083,2.27034,2.27078,35400000.0
2005-05-13 12:04:00,2.2708,2.27117,2.27063,2.27078,44100001.0
2005-05-13 12:05:00,2.27065,2.2709,2.27029,2.27037,35100000.0
2005-05-13 12:06:00,2.27057,2.2706,2.27,2.27031,36000000.0
2005-05-13 12:07:00,2.27024,2.27041,2.27,2.27017,37500000.0
2005-05-13 12:08:00,2.27003,2.27059,2.26994,2.27017,39800000.0
2005-05-13 12:09:00,2.26999,2.27034,2.26988,2.27028,34000000.0
2005-05-13 12:10:00,2.27064,2.27087,2.2704,2.27082,23200000.0
2005-05-13 12:11:00,2.27093,2.27116,2.2706,2.27086,47400000.0
2005-05-13 12:12:00,2.27059,2.27075,2.27036,2.27075,58400000.0
2005-05-13 12:13:00,2.27013,2.2705,2.26993,2.27014,42800000.0
2005-05-13 12:14:00,2.27037,2.27039,2.26954,2.26971,32600000.0
2005-05-13 12:15:00,2.26983,2.27005,2.26948,2.26967,50500000.0
2005-05-13 12:16:00,2.26987,2.26996,2.26936,2.26953,39900000.0
2005-05-13 12:17:00,2.26978,2.2699,2.26909,2.26909,30400000.0
2005-05-13 12:18:00,2.26933,2.26959,2.26885,2.26949,51700000.0
2005-05-13 12:19:00,2.26962,2.26969,2.26925,2.2694,38800000.0
2005-05-13 12:20:00,2.26953,2.27016,2.26946,2.26974,43700000.0
2005-05-13 12:21:00,2.26948,2.26983,2.2694,2.26967,33700000.0
2005-05-13 12:22:00,2.26948,2.27036,2.26943,2.27011,45500000.0
2005-05-13 12:23:00,2.26985,2.27052,2.26954,2.2699,51500000.0
2005-05-13 12:24:00,2.26979,2.2699,2.26958,2.26973,34500000.0
2005-05-13 12:25:00,2.27008,2.27018,2.26964,2.26984,46800000.0
2005-05-13 12:26:00,2.26977,2.27039,2.26977,2.27015,42200000.0
2005-05-13 12:27:00,2.26998,2.2703,2.26986,2.27004,52200000.0
2005-05-13 12:28:00,2.26988,2.26994,2.26953,2.2699,38300000.0
2005-05-13 12:29:00,2.26988,2.2701,2.26961,2.26983,56400000.0
2005-05-13 12:30:00,2.27003,2.27011,2.2697,2.26988,70800000.0
2005-05-13 12:31:00,2.26999,2.27022,2.26967,2.27006,37600000.0
2005-05-13 12:32:00,2.27009,2.27013,2.26962,2.27002,28200000.0
2005-05-13 12:33:00,2.26978,2.27035,2.26965,2.26989,42600000.0
2005-05-13 12:34:00,2.26977,2.26977,2.26896,2.26943,60100000.0
2005-05-13 12:35:00,2.26951,2.26957,2.2691,2.26944,40000000.0
2005-05-13 12:36:00,2.26928,2.26988,2.26906,2.26949,27600000.0
2005-05-13 12:37:00,2.26934,2.26974,2.26916,2.26945,44700000.0
2005-05-13 12:38:00,2.26938,2.26954,2.26915,2.26947,29500000.0
2005-05-13 12:39:00,2.26956,2.26965,2.26911,2.26955,30400000.0
2005-05-13 12:40:00,2.2694,2.26962,2.26915,2.26915,43300000.0
2005-05-13 12:41:00,2.26941,2.26941,2.26882,2.26915,31400000.0
2005-05-13 12:42:00,2.26913,2.26924,2.26876,2.26919,44000000.0
2005-05-13 12:43:00,2.26902,2.26953,2.26902,2.26933,31100000.0
2005-05-13 12:44:00,2.26916,2.26947,2.26909,2.26943,30700000.0
2005-05-13 12:45:00,2.26942,2.26949,2.26875,2.26883,34300000.0
2005-05-13 12:46:00,2.26855,2.26928,2.26855,2.26906,25100000.0
2005-05-13 12:47:00,2.26889,2.26901,2.26858,2.26882,45900000.0
2005-05-13 12:48:00,2.26865,2.26926,2.26865,2.2692,56899999.0
2005-05-13 12:49:00,2.26934,2.26947,2.26917,2.26939,21500000.0
2005-05-13 12:50:00,2.26927,2.26947,2.26904,2.26944,26000000.0
2005-05-13 12:51:00,2.26908,2.26967,2.26908,2.26967,49500000.0
2005-05-13 12:52:00,2.26953,2.26964,2.26928,2.2694,54400000.0
2005-05-13 12:53:00,2.26933,2.26958,2.26913,2.26958,23700000.0
2005-05-13 12:54:00,2.26932,2.26965,2.26916,2.26958,31900000.0
2005-05-13 12:55:00,2.26959,2.26959,2.26927,2.2694,21200000.0
2005-05-13 12:56:00,2.26969,2.27002,2.26955,2.26974,33000000.0
2005-05-13 12:57:00,2.26973,2.26977,2.26922,2.26922,28000000.0
2005-05-13 12:58:00,2.26949,2.2695,2.26884,2.26938,44800000.0
2005-05-13 12:59:00,2.26926,2.26954,2.269,2.26948,58100000.0
2005-05-13 13:00:00,2.26936,2.26936,2.26871,2.26903,78500000.0
2005-05-13 13:01:00,2.26907,2.26952,2.26896,2.26926,44700000.0
2005-05-13 13:02:00,2.26913,2.26949,2.26897,2.26926,50000000.0
2005-05-13 13:03:00,2.2694,2.26973,2.2694,2.26942,24300000.0
2005-05-13 13:04:00,2.26957,2.26995,2.26951,2.26987,55200000.0
2005-05-13 13:05:00,2.26977,2.26989,2.26948,2.26975,33900000.0
2005-05-13 13:06:00,2.26952,2.26965,2.26927,2.2694,34600000.0
2005-05-13 13:07:00,2.26944,2.26991,2.26937,2.26974,40000000.0
2005-05-13 13:08:00,2.27001,2.27019,2.26963,2.26986,34400000.0
2005-05-13 13:09:00,2.26988,2.27,2.2695,2.26986,25700000.0
2005-05-13 13:10:00,2.26991,2.27017,2.26934,2.26988,47300000.0
2005-05-13 13:11:00,2.27009,2.27035,2.2699,2.27016,33800000.0
2005-05-13 13:12:00,2.27008,2.27023,2.26987,2.27012,20100000.0
2005-05-13 13:13:00,2.27016,2.27032,2.26979,2.27012,50500000.0
2005-05-13 13:14:00,2.27011,2.2702,2.26982,2.2702,45600000.0
2005-05-13 13:15:00,2.27003,2.27027,2.26989,2.27027,38000000.0
2005-05-13 13:16:00,2.27016,2.27054,2.27001,2.27032,27600000.0
2005-05-13 13:17:00,2.27054,2.27054,2.26997,2.27006,29300000.0
2005-05-13 13:18:00,2.27004,2.27033,2.26996,2.26999,30400000.0
2005-05-13 13:19:00,2.26999,2.27052,2.26999,2.27034,60899999.0
2005-05-13 13:20:00,2.27043,2.2709,2.27013,2.2706,24100000.0
2005-05-13 13:21:00,2.27063,2.27071,2.27022,2.27047,36800000.0
2005-05-13 13:22:00,2.2706,2.2706,2.26977,2.26994,18400000.0
2005-05-13 13:23:00,2.26976,2.2702,2.26965,2.2702,30600000.0
2005-05-13 13:24:00,2.27022,2.27037,2.26977,2.27009,25200000.0
2005-05-13 13:25:00,2.27017,2.27093,2.27017,2.27086,29700000.0
2005-05-13 13:26:00,2.27069,2.27106,2.27056,2.27106,35500000.0
2005-05-13 13:27:00,2.27106,2.27119,2.27077,2.27108,28700000.0
2005-05-13 13:28:00,2.27114,2.27114,2.27033,2.27045,29800000.0
2005-05-13 13:29:00,2.27072,2.27081,2.27042,2.27061,24800000.0
2005-05-13 13:30:00,2.27071,2.27079,2.27035,2.27035,27700000.0
2005-05-13 13:31:00,2.27041,2.27053,2.27002,2.27022,40600000.0
2005-05-13 13:32:00,2.27029,2.27046,2.27013,2.27032,34000000.0
2005-05-13 13:33:00,2.27052,2.27073,2.27007,2.2704,62900000.0
2005-05-13 13:34:00,2.27045,2.27092,2.27045,2.27074,45400000.0
2005-05-13 13:35:00,2.27109,2.27115,2.27064,2.2709,65000000.0
2005-05-13 13:36:00,2.27112,2.27141,2.271,2.27141,29400000.0
2005-05-13 13:37:00,2.27085,2.27113,2.27064,2.27086,35600000.0
2005-05-13 13:38:00,2.27063,2.27065,2.27035,2.2705,83100001.0
2005-05-13 13:39:00,2.27061,2.27088,2.27044,2.27081,47300000.0
2005-05-13 13:40:00,2.27088,2.2712,2.27085,2.27117,36300000.0
2005-05-13 13:41:00,2.27077,2.27121,2.27058,2.27121,18100000.0
2005-05-13 13:42:00,2.27094,2.2711,2.27064,2.27097,32800000.0
2005-05-13 13:43:00,2.27099,2.27127,2.27087,2.27096,29400000.0
2005-05-13 13:44:00,2.27111,2.27111,2.27067,2.27111,31500000.0
2005-05-13 13:45:00,2.27105,2.27124,2.27096,2.27112,35100000.0
2005-05-13 13:46:00,2.27124,2.27158,2.27108,2.27142,56000000.0
2005-05-13 13:47:00,2.27124,2.27133,2.271,2.27131,28700000.0
2005-05-13 13:48:00,2.27141,2.27154,2.27082,2.27095,33600000.0
2005-05-13 13:49:00,2.271,2.27117,2.27074,2.27093,40800000.0
2005-05-13 13:50:00,2.27102,2.27121,2.27067,2.27121,47300000.0
2005-05-13 13:51:00,2.2711,2.27133,2.27082,2.27109,49400001.0
2005-05-13 13:52:00,2.27134,2.27171,2.27108,2.27168,51600000.0
2005-05-13 13:53:00,2.27141,2.27161,2.27128,2.27157,38600000.0
2005-05-13 13:54:00,2.2713,2.27155,2.2712,2.27149,35100000.0
2005-05-13 13:55:00,2.27128,2.2715,2.271,2.27131,70400000.0
2005-05-13 13:56:00,2.27128,2.2714,2.27117,2.27135,30800000.0
2005-05-13 13:57:00,2.2709,2.27152,2.27077,2.27135,40700000.0
2005-05-13 13:58:00,2.27114,2.2716,2.27104,2.2716,40900000.0
2005-05-13 13:59:00,2.27152,2.2717,2.27119,2.2713,41400000.0
2005-05-13 14:00:00,2.2714,2.27166,2.27106,2.27136,29000000.0
2005-05-13 14:01:00,2.27145,2.27157,2.27112,2.27151,19300000.0
2005-05-13 14:02:00,2.27135,2.27175,2.27102,2.27152,18300000.0
2005-05-13 14:03:00,2.27185,2.27212,2.27157,2.27181,49900000.0
2005-05-13 14:04:00,2.27163,2.27197,2.27156,2.2717,47400000.0
2005-05-13 14:05:00,2.27155,2.27184,2.27123,2.27126,56600000.0
2005-05-13 14:06:00,2.2713,2.27182,2.2713,2.27162,24100000.0
2005-05-13 14:07:00,2.27146,2.27164,2.2713,2.27135,41100000.0
2005-05-13 14:08:00,2.27165,2.27169,2.27117,2.27152,39200000.0
2005-05-13 14:09:00,2.2713,2.27148,2.27108,2.27148,50899998.0
2005-05-13 14:10:00,2.27127,2.27183,2.27093,2.27106,43900000.0
2005-05-13 14:11:00,2.27083,2.27102,2.27057,2.27069,44500000.0
2005-05-13 14:12:00,2.27101,2.27101,2.27049,2.27085,49099999.0
2005-05-13 14:13:00,2.27085,2.27129,2.2707,2.27107,30700000.0
2005-05-13 14:14:00,2.27148,2.27173,2.27064,2.2709,26600000.0
2005-05-13 14:15:00,2.27062,2.27088,2.27052,2.27081,27200000.0
2005-05-13 14:16:00,2.27044,2.27101,2.27019,2.27066,58600000.0
2005-05-13 14:17:00,2.27073,2.27091,2.27058,2.27065,26600000.0
2005-05-13 14:18:00,2.27049,2.27078,2.27018,2.27055,51200000.0
2005-05-13 14:19:00,2.27044,2.27071,2.27036,2.27048,49900000.0
2005-05-13 14:20:00,2.27082,2.27082,2.26978,2.27008,56900000.0
2005-05-13 14:21:00,2.26986,2.27016,2.26962,2.27007,29900000.0
2005-05-13 14:22:00,2.27003,2.2704,2.27003,2.27037,22000000.0
2005-05-13 14:23:00,2.27038,2.271,2.27021,2.271,31500000.0
2005-05-13 14:24:00,2.27091,2.27127,2.2708,2.27112,37000000.0
2005-05-13 14:25:00,2.27053,2.27113,2.2702,2.27113,22400000.0
2005-05-13 14:26:00,2.27127,2.27151,2.27086,2.27148,55500000.0
2005-05-13 14:27:00,2.2716,2.27172,2.2708,2.27092,35100000.0
2005-05-13 14:28:00,2.2712,2.2712,2.27011,2.27049,51300001.0
2005-05-13 14:29:00,2.27043,2.27091,2.27025,2.27034,30800000.0
2005-05-13 14:30:00,2.27073,2.27089,2.27023,2.27072,42000000.0
2005-05-13 14:31:00,2.27115,2.27134,2.27054,2.27094,44500000.0
2005-05-13 14:32:00,2.27147,2.27147,2.27061,2.27091,33200000.0
2005-05-13 14:33:00,2.27087,2.27108,2.27073,2.27083,49300000.0
2005-05-13 14:34:00,2.27096,2.2712,2.27072,2.2712,39000000.0
2005-05-13 14:35:00,2.27112,2.27131,2.27094,2.27104,33500000.0
2005-05-13 14:36:00,2.27119,2.27135,2.27073,2.27098,48700000.0
2005-05-13 14:37:00,2.27075,2.27107,2.27058,2.27107,42100000.0
2005-05-13 14:38:00,2.2709,2.27107,2.27043,2.27053,42500000.0
2005-05-13 14:39:00,2.27073,2.27104,2.27033,2.27054,38000000.0
2005-05-13 14:40:00,2.27099,2.27115,2.27031,2.27096,60600000.0
2005-05-13 14:41:00,2.27079,2.27128,2.2707,2.27115,29600000.0
2005-05-13 14:42:00,2.27124,2.27129,2.27066,2.27121,46500000.0
2005-05-13 14:43:00,2.27122,2.27153,2.2709,2.27124,43300000.0
2005-05-13 14:44:00,2.27092,2.27107,2.27066,2.2707,43900000.0
2005-05-13 14:45:00,2.27095,2.27103,2.27054,2.27098,43000000.0
2005-05-13 14:46:00,2.27083,2.27098,2.27062,2.27064,18000000.0
2005-05-13 14:47:00,2.27042,2.2706,2.27011,2.27023,47700000.0
2005-05-13 14:48:00,2.27004,2.27016,2.26934,2.26944,19800000.0
2005-05-13 14:49:00,2.26964,2.26967,2.26913,2.26931,24100000.0
2005-05-13 14:50:00,2.26938,2.26972,2.26929,2.26972,28500000.0
2005-05-13 14:51:00,2.26944,2.26959,2.26908,2.26909,36400000.0
2005-05-13 14:52:00,2.269,2.26947,2.26882,2.26923,64000000.0
2005-05-13 14:53:00,2.26891,2.2696,2.26891,2.2695,48000000.0
2005-05-13 14:54:00,2.26939,2.26943,2.26909,2.26922,35200000.0
2005-05-13 14:55:00,2.26944,2.26968,2.26932,2.26964,53700000.0
2005-05-13 14:56:00,2.26975,2.26979,2.26928,2.26974,36500000.0
2005-05-13 14:57:00,2.2697,2.26995,2.26931,2.2697,38100000.0
2005-05-13 14:58:00,2.26974,2.27008,2.26954,2.2697,81500000.0
2005-05-13 14:59:00,2.26942,2.26994,2.2693,2.26994,14700000.0
2005-05-13 15:00:00,2.26966,2.26977,2.26916,2.26916,32300000.0
2005-05-13 15:01:00,2.26909,2.26927,2.26894,2.26913,54200000.0
2005-05-13 15:02:00,2.26952,2.26971,2.26926,2.26968,24000000.0
2005-05-13 15:03:00,2.26962,2.27004,2.26961,2.26988,57200000.0
2005-05-13 15:04:00,2.26979,2.27042,2.2697,2.27016,47100000.0
2005-05-13 15:05:00,2.27016,2.2705,2.26995,2.27049,26400000.0
2005-05-13 15:06:00,2.27013,2.27118,2.27013,2.27087,36000000.0
2005-05-13 15:07:00,2.27082,2.2712,2.27077,2.27112,24100000.0
2005-05-13 15:08:00,2.27125,2.27153,2.27098,2.2715,53300000.0
2005-05-13 15:09:00,2.27117,2.27132,2.27078,2.27098,33600000.0
2005-05-13 15:10:00,2.27035,2.27068,2.27002,2.27014,34000000.0
2005-05-13 15:11:00,2.26997,2.27014,2.26973,2.26987,42100000.0
2005-05-13 15:12:00,2.27019,2.27039,2.26992,2.27012,24700000.0
2005-05-13 15:13:00,2.27025,2.27046,2.27003,2.2702,15300000.0
2005-05-13 15:14:00,2.27037,2.27037,2.27007,2.27027,28400000.0
2005-05-13 15:15:00,2.27017,2.27024,2.26997,2.27009,26500000.0
2005-05-13 15:16:00,2.26991,2.2704,2.26978,2.27024,20000000.0
2005-05-13 15:17:00,2.27039,2.27039,2.26992,2.27003,24300000.0
2005-05-13 15:18:00,2.26962,2.26999,2.26929,2.26929,46000000.0
2005-05-13 15:19:00,2.26898,2.26912,2.26873,2.26883,31800000.0
2005-05-13 15:20:00,2.2689,2.26915,2.26858,2.26877,31700000.0
2005-05-13 15:21:00,2.26881,2.26903,2.26838,2.26859,27600000.0
2005-05-13 15:22:00,2.26862,2.26901,2.26812,2.26841,47000000.0
2005-05-13 15:23:00,2.26866,2.26869,2.26824,2.26834,28500000.0
2005-05-13 15:24:00,2.26877,2.26907,2.26824,2.26858,36000000.0
2005-05-13 15:25:00,2.26833,2.26888,2.26799,2.2681,42400000.0
2005-05-13 15:26:00,2.2681,2.26835,2.26793,2.26806,35000000.0
2005-05-13 15:27:00,2.26846,2.26877,2.26804,2.26842,30400000.0
2005-05-13 15:28:00,2.26816,2.26865,2.26809,2.26865,44400000.0
2005-05-13 15:29:00,2.26848,2.26853,2.26823,2.26834,27200000.0
2005-05-13 15:30:00,2.26843,2.26929,2.26843,2.26874,36900000.0
2005-05-13 15:31:00,2.26845,2.26846,2.26796,2.26798,33400000.0
2005-05-13 15:32:00,2.26768,2.26822,2.26759,2.2679,35800000.0
2005-05-13 15:33:00,2.26753,2.26793,2.2675,2.26768,26300000.0
2005-05-13 15:34:00,2.26775,2.26787,2.26703,2.26703,23200000.0
2005-05-13 15:35:00,2.26741,2.26775,2.26741,2.26765,57800000.0
2005-05-13 15:36:00,2.26754,2.26767,2.26736,2.26744,37800000.0
2005-05-13 15:37:00,2.26774,2.26787,2.26751,2.26766,46100000.0
2005-05-13 15:38:00,2.2681,2.26818,2.26749,2.26772,48000000.0
2005-05-13 15:39:00,2.2677,2.26849,2.26747,2.26827,24600000.0
2005-05-13 15:40:00,2.26815,2.26897,2.26791,2.26838,52600001.0
2005-05-13 15:41:00,2.26831,2.26851,2.268,2.2685,30600000.0
2005-05-13 15:42:00,2.26833,2.26845,2.26803,2.26814,57700000.0
2005-05-13 15:43:00,2.26796,2.26816,2.26776,2.26786,19800000.0
2005-05-13 15:44:00,2.26723,2.26796,2.2672,2.2675,54300000.0
2005-05-13 15:45:00,2.26749,2.26763,2.26717,2.26717,63400000.0
2005-05-13 15:46:00,2.26717,2.26717,2.2668,2.2668,20600000.0
2005-05-13 15:47:00,2.26694,2.26728,2.26637,2.26701,51200000.0
2005-05-13 15:48:00,2.26739,2.26757,2.26725,2.26746,40900000.0
2005-05-13 15:49:00,2.26743,2.26772,2.26722,2.26741,52199999.0
2005-05-13 15:50:00,2.26755,2.26777,2.26659,2.26661,38900000.0
2005-05-13 15:51:00,2.26683,2.26702,2.26627,2.26638,23200000.0
2005-05-13 15:52:00,2.26654,2.26673,2.26632,2.26673,36400000.0
2005-05-13 15:53:00,2.26675,2.26685,2.26627,2.26633,30400000.0
2005-05-13 15:54:00,2.26651,2.26692,2.26637,2.2664,31300000.0
2005-05-13 15:55:00,2.26655,2.26668,2.26621,2.26635,26900000.0
2005-05-13 15:56:00,2.26638,2.26683,2.26625,2.26673,49499999.0
2005-05-13 15:57:00,2.26687,2.26714,2.26662,2.26696,37800000.0
2005-05-13 15:58:00,2.26708,2.26788,2.26656,2.26788,43000000.0
2005-05-13 15:59:00,2.26788,2.26788,2.2676,2.26776,46000001.0
2005-05-13 16:00:00,2.26804,2.26822,2.26766,2.26796,58700000.0
2005-05-13 16:01:00,2.26786,2.26807,2.26786,2.2679,20700000.0
2005-05-13 16:02:00,2.26769,2.26777,2.26684,2.26707,50800000.0
2005-05-13 16:03:00,2.26724,2.26761,2.26718,2.26754,33100000.0
2005-05-13 16:04:00,2.26733,2.26839,2.26733,2.26817,27200000.0
2005-05-13 16:05:00,2.2681,2.26852,2.26795,2.26843,25000000.0
2005-05-13 16:06:00,2.26793,2.26825,2.26774,2.26789,41900000.0
2005-05-13 16:07:00,2.26801,2.26821,2.26779,2.26789,32400000.0
2005-05-13 16:08:00,2.26765,2.26804,2.26759,2.26779,32300000.0
2005-05-13 16:09:00,2.26793,2.26798,2.26746,2.26766,47100000.0
2005-05-13 16:10:00,2.26737,2.26744,2.2671,2.26717,40800000.0
2005-05-13 16:11:00,2.2669,2.26712,2.26681,2.26689,30900000.0
2005-05-13 16:12:00,2.26677,2.26693,2.26608,2.26608,44500000.0
2005-05-13 16:13:00,2.26593,2.26648,2.26593,2.26634,20600000.0
2005-05-13 16:14:00,2.26664,2.26681,2.26632,2.26677,30700000.0
2005-05-13 16:15:00,2.2667,2.26702,2.2666,2.26693,28300000.0
2005-05-13 16:16:00,2.26679,2.26687,2.26655,2.26668,32200000.0
2005-05-13 16:17:00,2.26665,2.26686,2.26635,2.26679,19600000.0
2005-05-13 16:18:00,2.26656,2.26705,2.26642,2.26648,50500000.0
2005-05-13 16:19:00,2.26645,2.26686,2.26632,2.26665,22600000.0
2005-05-13 16:20:00,2.26668,2.26703,2.26646,2.26685,24000000.0
2005-05-13 16:21:00,2.2667,2.26687,2.2665,2.26657,16400000.0
2005-05-13 16:22:00,2.26657,2.26688,2.2665,2.26668,48200000.0
2005-05-13 16:23:00,2.26656,2.26677,2.26613,2.26641,35700000.0
2005-05-13 16:24:00,2.26664,2.26675,2.26638,2.26646,38600000.0
2005-05-13 16:25:00,2.26668,2.26689,2.26633,2.26674,25300000.0
2005-05-13 16:26:00,2.26673,2.26676,2.26611,2.2662,33500000.0
2005-05-13 16:27:00,2.26614,2.26685,2.26601,2.26673,31800000.0
2005-05-13 16:28:00,2.26687,2.26698,2.26626,2.26673,58600000.0
2005-05-13 16:29:00,2.26634,2.26703,2.26634,2.26703,19200000.0
2005-05-13 16:30:00,2.26671,2.26715,2.26658,2.26675,42900000.0
2005-05-13 16:31:00,2.26688,2.26747,2.26684,2.26728,49100000.0
2005-05-13 16:32:00,2.26733,2.26772,2.26717,2.2675,25500000.0
2005-05-13 16:33:00,2.26726,2.26766,2.26726,2.26762,28200000.0
2005-05-13 16:34:00,2.26739,2.26765,2.26721,2.26755,64400000.0
2005-05-13 16:35:00,2.26756,2.26776,2.26731,2.26753,32700000.0
2005-05-13 16:36:00,2.26724,2.26753,2.26713,2.26742,37400000.0
2005-05-13 16:37:00,2.26756,2.26756,2.26709,2.26717,35600000.0
2005-05-13 16:38:00,2.26707,2.2674,2.26686,2.2673,35600000.0
2005-05-13 16:39:00,2.2675,2.26762,2.26715,2.26736,45300000.0
2005-05-13 16:40:00,2.26703,2.26769,2.26691,2.26741,42100000.0
2005-05-13 16:41:00,2.26739,2.26759,2.26717,2.26717,29400000.0
2005-05-13 16:42:00,2.26693,2.26738,2.26686,2.26724,24800000.0
2005-05-13 16:43:00,2.26732,2.26732,2.2669,2.26718,42000000.0
2005-05-13 16:44:00,2.26715,2.26731,2.26694,2.267,40200000.0
2005-05-13 16:45:00,2.26688,2.26719,2.26673,2.26709,58500000.0
2005-05-13 16:46:00,2.26719,2.26719,2.26674,2.26695,29000000.0
2005-05-13 16:47:00,2.26681,2.26712,2.26669,2.26697,47900000.0
2005-05-13 16:48:00,2.26689,2.267,2.26681,2.26692,34400000.0
2005-05-13 16:49:00,2.26707,2.26725,2.26664,2.26669,30300000.0
2005-05-13 16:50:00,2.267,2.26704,2.26677,2.26694,58000000.0
2005-05-13 16:51:00,2.26694,2.26714,2.26663,2.26677,39600000.0
2005-05-13 16:52:00,2.26659,2.26677,2.26636,2.26656,45000000.0
2005-05-13 16:53:00,2.26655,2.26667,2.26569,2.26598,41500000.0
2005-05-13 16:54:00,2.26579,2.26605,2.26568,2.26593,51000000.0
2005-05-13 16:55:00,2.26544,2.2656,2.26498,2.26498,32200000.0
2005-05-13 16:56:00,2.26507,2.26527,2.26479,2.26517,21300000.0
2005-05-13 16:57:00,2.2653,2.26552,2.26502,2.26529,50000000.0
2005-05-13 16:58:00,2.26537,2.26549,2.26502,2.26528,43700000.0
2005-05-13 16:59:00,2.26544,2.26596,2.26544,2.26596,22800000.0
2005-05-13 17:00:00,2.26614,2.26614,2.26537,2.26541,34000000.0
2005-05-13 17:01:00,2.26559,2.26581,2.26544,2.26564,38700000.0
2005-05-13 17:02:00,2.26583,2.26616,2.26559,2.26588,50300000.0
2005-05-13 17:03:00,2.26626,2.26643,2.26559,2.26622,35400000.0
2005-05-13 17:04:00,2.26594,2.26639,2.26594,2.26616,45900000.0
2005-05-13 17:05:00,2.26596,2.26619,2.2658,2.26619,27100000.0
2005-05-13 17:06:00,2.26604,2.26612,2.2652,2.2652,32200000.0
2005-05-13 17:07:00,2.26525,2.26599,2.26512,2.26588,39500000.0
2005-05-13 17:08:00,2.26598,2.26609,2.2655,2.26561,41800000.0
2005-05-13 17:09:00,2.26595,2.26622,2.26573,2.26604,29200000.0
2005-05-13 17:10:00,2.26657,2.26657,2.26555,2.26574,46200000.0
2005-05-13 17:11:00,2.26587,2.26592,2.26535,2.26566,29500000.0
2005-05-13 17:12:00,2.26543,2.26629,2.26523,2.26577,56700000.0
2005-05-13 17:13:00,2.26555,2.26568,2.2653,2.26558,27500000.0
2005-05-13 17:14:00,2.26566,2.26597,2.2655,2.26575,45600000.0
2005-05-13 17:15:00,2.2656,2.26607,2.26556,2.26604,26900000.0
2005-05-13 17:16:00,2.26604,2.26652,2.26592,2.26627,62300000.0
2005-05-13 17:17:00,2.2664,2.26657,2.26636,2.26648,49100000.0
2005-05-13 17:18:00,2.2666,2.26673,2.26634,2.26638,24000000.0
2005-05-13 17:19:00,2.26644,2.26644,2.2659,2.26608,21100000.0
2005-05-13 17:20:00,2.26606,2.26636,2.26602,2.26631,22300000.0
2005-05-13 17:21:00,2.2665,2.2668,2.26607,2.26635,61500000.0
2005-05-13 17:22:00,2.26618,2.26667,2.26618,2.26647,20100000.0
2005-05-13 17:23:00,2.26635,2.26645,2.2661,2.2661,47500000.0
2005-05-13 17:24:00,2.26619,2.26637,2.26587,2.2662,53300000.0
2005-05-13 17:25:00,2.26611,2.26642,2.26602,2.26614,53499999.0
2005-05-13 17:26:00,2.26593,2.26645,2.26593,2.26645,43400000.0
2005-05-13 17:27:00,2.26639,2.26657,2.26617,2.26635,46400000.0
2005-05-13 17:28:00,2.26606,2.26644,2.26587,2.26632,33600000.0
2005-05-13 17:29:00,2.26613,2.26668,2.26599,2.26641,49000000.0
2005-05-13 17:30:00,2.26652,2.26676,2.26616,2.2662,34200000.0
2005-05-13 17:31:00,2.26613,2.26643,2.26585,2.26635,45100000.0
2005-05-13 17:32:00,2.26615,2.2665,2.26593,2.2664,35300000.0
2005-05-13 17:33:00,2.26625,2.26653,2.26613,2.26624,42400000.0
2005-05-13 17:34:00,2.26608,2.26623,2.26558,2.26558,31300000.0
2005-05-13 17:35:00,2.26569,2.26579,2.26499,2.26526,45800000.0
2005-05-13 17:36:00,2.26507,2.26562,2.26507,2.26556,31000000.0
2005-05-13 17:37:00,2.26507,2.26551,2.26497,2.26522,40800000.0
2005-05-13 17:38:00,2.26522,2.26542,2.26491,2.26523,16900000.0
2005-05-13 17:39:00,2.26527,2.26533,2.26511,2.26518,28400000.0
2005-05-13 17:40:00,2.26537,2.26566,2.26504,2.26528,30400000.0
2005-05-13 17:41:00,2.26544,2.26544,2.26504,2.26506,35400000.0
2005-05-13 17:42:00,2.26538,2.26569,2.26521,2.26569,44800000.0
2005-05-13 17:43:00,2.26574,2.26574,2.265,2.26526,17800000.0
2005-05-13 17:44:00,2.26506,2.26532,2.26477,2.26493,50300000.0
2005-05-13 17:45:00,2.26493,2.26526,2.26493,2.26511,21200000.0
2005-05-13 17:46:00,2.2649,2.26529,2.2649,2.26529,44100000.0
2005-05-13 17:47:00,2.26525,2.2655,2.26487,2.26537,26600000.0
2005-05-13 17:48:00,2.26542,2.26542,2.26463,2.26498,41600000.0
2005-05-13 17:49:00,2.26506,2.26513,2.26493,2.265,40400000.0
2005-05-13 17:50:00,2.26485,2.26532,2.26483,2.26532,29200000.0
2005-05-13 17:51:00,2.26527,2.26528,2.26468,2.26476,43300000.0
2005-05-13 17:52:00,2.26471,2.26496,2.26445,2.26496,29500000.0
2005-05-13 17:53:00,2.26454,2.26499,2.26453,2.26469,29900000.0
2005-05-13 17:54:00,2.26505,2.2652,2.26442,2.26463,37700000.0
2005-05-13 17:55:00,2.2647,2.26531,2.26455,2.26521,47200000.0
2005-05-13 17:56:00,2.2655,2.26587,2.26524,2.26533,57100000.0
2005-05-13 17:57:00,2.26502,2.26537,2.26488,2.26509,37900000.0
2005-05-13 17:58:00,2.26528,2.26531,2.26476,2.26493,47300000.0
2005-05-13 17:59:00,2.26497,2.2651,2.26482,2.26487,29600000.0
2005-05-13 18:00:00,2.26494,2.26505,2.26475,2.26479,46800000.0
2005-05-13 18:01:00,2.26494,2.26508,2.26439,2.26474,309600000.0
2005-05-13 18:02:00,2.26465,2.26506,2.26457,2.26492,345200001.0
2005-05-13 18:03:00,2.26498,2.2655,2.2648,2.26521,499899999.0
2005-05-13 18:04:00,2.26512,2.266,2.26512,2.26595,290900000.0
2005-05-13 18:05:00,2.26596,2.26616,2.2655,2.26573,172400000.0
2005-05-13 18:06:00,2.26615,2.26616,2.26516,2.26549,382500000.0
2005-05-13 18:07:00,2.26537,2.26571,2.26519,2.26568,434600000.0
2005-05-13 18:08:00,2.26517,2.26554,2.26491,2.26517,361800000.0
2005-05-13 18:09:00,2.26539,2.26558,2.26514,2.26554,267200000.0
2005-05-13 18:10:00,2.2654,2.26565,2.26497,2.26519,301700000.0
2005-05-13 18:11:00,2.26528,2.26549,2.26478,2.26541,260300000.0
2005-05-13 18:12:00,2.26518,2.26553,2.26506,2.26545,162000000.0
2005-05-13 18:13:00,2.26521,2.2654,2.26474,2.26488,157200000.0
2005-05-13 18:14:00,2.26524,2.26526,2.26429,2.26441,319400000.0
2005-05-13 18:15:00,2.26449,2.26489,2.26416,2.26438,303000001.0
2005-05-13 18:16:00,2.26468,2.26481,2.26416,2.26456,352000000.0
2005-05-13 18:17:00,2.26465,2.26512,2.26434,2.26471,188600000.0
2005-05-13 18:18:00,2.26482,2.26516,2.26443,2.26491,150100000.0
2005-05-13 18:19:00,2.26505,2.26534,2.26474,2.26504,319700000.0
2005-05-13 18:20:00,2.26511,2.26547,2.26483,2.26515,181100000.0
2005-05-13 18:21:00,2.26529,2.26552,2.26499,2.26538,239300001.0
2005-05-13 18:22:00,2.26557,2.26562,2.26537,2.26562,248500001.0
2005-05-13 18:23:00,2.26555,2.26558,2.26504,2.26548,311200000.0
2005-05-13 18:24:00,2.26548,2.26563,2.26508,2.26539,310600000.0
2005-05-13 18:25:00,2.26544,2.26552,2.2647,2.26552,301500000.0
2005-05-13 18:26:00,2.26539,2.26559,2.26473,2.26538,359600000.0
2005-05-13 18:27:00,2.26528,2.26571,2.26522,2.26571,301400000.0
2005-05-13 18:28:00,2.2657,2.2657,2.265,2.26535,213099999.0
2005-05-13 18:29:00,2.26528,2.26548,2.26502,2.2651,198600000.0
2005-05-13 18:30:00,2.26524,2.26549,2.26488,2.26516,241500000.0
2005-05-13 18:31:00,2.26511,2.26555,2.26476,2.26533,168900000.0
2005-05-13 18:32:00,2.26547,2.26565,2.26518,2.2653,176800000.0
2005-05-13 18:33:00,2.26552,2.26552,2.26501,2.26541,295500000.0
2005-05-13 18:34:00,2.26535,2.26537,2.26466,2.26479,440900000.0
2005-05-13 18:35:00,2.26533,2.2654,2.26485,2.26519,143000001.0
2005-05-13 18:36:00,2.26521,2.26525,2.26487,2.26518,95800000.0
2005-05-13 18:37:00,2.26514,2.26552,2.26494,2.26526,114200000.0
2005-05-13 18:38:00,2.2652,2.26559,2.2651,2.26517,58000000.0
2005-05-13 18:39:00,2.265,2.26558,2.2649,2.26522,160800000.0
2005-05-13 18:40:00,2.265,2.26541,2.26493,2.26513,215200000.0
2005-05-13 18:41:00,2.26506,2.26534,2.26485,2.26512,148400000.0
2005-05-13 18:42:00,2.26513,2.26531,2.26486,2.26519,87900000.0
2005-05-13 18:43:00,2.26502,2.26549,2.26485,2.26549,63100000.0
2005-05-13 18:44:00,2.26573,2.26583,2.26524,2.26541,131600000.0
2005-05-13 18:45:00,2.26569,2.26594,2.26537,2.26594,79000000.0
2005-05-13 18:46:00,2.26591,2.2662,2.26586,2.2662,29400000.0
2005-05-13 18:47:00,2.26627,2.26653,2.26609,2.2665,22600000.0
2005-05-13 18:48:00,2.26645,2.26673,2.26626,2.2667,105000000.0
2005-05-13 18:49:00,2.26663,2.26675,2.26646,2.26675,22300000.0
2005-05-13 18:50:00,2.26663,2.26664,2.26585,2.26611,36500000.0
2005-05-13 18:51:00,2.26616,2.26642,2.26573,2.26581,188500002.0
2005-05-13 18:52:00,2.26567,2.26584,2.26515,2.26515,152400000.0
2005-05-13 18:53:00,2.26511,2.26562,2.26474,2.26495,142500000.0
2005-05-13 18:54:00,2.26474,2.2655,2.26473,2.26531,103800000.0
2005-05-13 18:55:00,2.26546,2.26577,2.2649,2.26502,210200001.0
2005-05-13 18:56:00,2.26507,2.26518,2.26457,2.26483,43300000.0
2005-05-13 18:57:00,2.26475,2.26521,2.2647,2.2649,77600000.0
2005-05-13 18:58:00,2.26496,2.26517,2.26459,2.26468,208900000.0
2005-05-13 18:59:00,2.26445,2.26451,2.26269,2.26321,229599999.0
2005-05-13 19:00:00,2.2631,2.26367,2.26247,2.26333,75200000.0
2005-05-13 19:01:00,2.26305,2.26344,2.26304,2.26344,24300000.0
2005-05-13 19:02:00,2.26342,2.26391,2.26308,2.26383,187600000.0
2005-05-13 19:03:00,2.2637,2.26403,2.2635,2.26371,54900000.0
2005-05-13 19:04:00,2.26395,2.26454,2.26391,2.26454,34600000.0
2005-05-13 19:05:00,2.26483,2.26511,2.26446,2.26485,46900000.0
2005-05-13 19:06:00,2.26498,2.26507,2.2645,2.26494,228000000.0
2005-05-13 19:07:00,2.26469,2.26503,2.26446,2.26472,116600000.0
2005-05-13 19:08:00,2.26494,2.26517,2.26452,2.26517,246000000.0
2005-05-13 19:09:00,2.26499,2.26531,2.26498,2.26512,111500000.0
2005-05-13 19:10:00,2.26513,2.2655,2.2647,2.26484,106000000.0
2005-05-13 19:11:00,2.26465,2.26481,2.26407,2.26447,64400000.0
2005-05-13 19:12:00,2.2645,2.26459,2.26432,2.26436,32300000.0
2005-05-13 19:13:00,2.26461,2.26465,2.26404,2.26435,123800000.0
2005-05-13 19:14:00,2.26432,2.26486,2.26376,2.26443,114600000.0
2005-05-13 19:15:00,2.26444,2.26453,2.26385,2.26419,117900000.0
2005-05-13 19:16:00,2.26421,2.26432,2.26386,2.26402,23300000.0
2005-05-13 19:17:00,2.26416,2.2643,2.26358,2.26384,84100000.0
2005-05-13 19:18:00,2.2638,2.26421,2.26354,2.26356,96300000.0
2005-05-13 19:19:00,2.26393,2.26411,2.26358,2.26386,102900000.0
2005-05-13 19:20:00,2.26408,2.26408,2.26349,2.26375,163300000.0
2005-05-13 19:21:00,2.26362,2.26402,2.26354,2.26392,103100000.0
2005-05-13 19:22:00,2.26379,2.26417,2.26359,2.2639,64100000.0
2005-05-13 19:23:00,2.26366,2.26374,2.26323,2.26371,143200000.0
2005-05-13 19:24:00,2.26375,2.26395,2.26356,2.26385,66800000.0
2005-05-13 19:25:00,2.26381,2.26404,2.26358,2.26383,80100000.0
2005-05-13 19:26:00,2.26382,2.26415,2.26351,2.26394,172200000.0
2005-05-13 19:27:00,2.26397,2.26407,2.26343,2.26367,130900000.0
2005-05-13 19:28:00,2.26396,2.26397,2.26328,2.26374,69300000.0
2005-05-13 19:29:00,2.26375,2.26384,2.26328,2.26359,124199999.0
2005-05-13 19:30:00,2.26372,2.26399,2.26347,2.26383,192600000.0
2005-05-13 19:31:00,2.26371,2.26403,2.26349,2.26389,64300000.0
2005-05-13 19:32:00,2.26398,2.26414,2.26382,2.26387,154800000.0
2005-05-13 19:33:00,2.26394,2.26414,2.26362,2.26394,67700000.0
2005-05-13 19:34:00,2.26402,2.26416,2.26355,2.26369,137800000.0
2005-05-13 19:35:00,2.26376,2.26418,2.26332,2.26365,112500000.0
2005-05-13 19:36:00,2.26367,2.26411,2.26312,2.26381,112600000.0
2005-05-13 19:37:00,2.26395,2.26418,2.26372,2.26384,59700001.0
2005-05-13 19:38:00,2.26358,2.26438,2.26358,2.26438,21700000.0
2005-05-13 19:39:00,2.26405,2.26427,2.26365,2.26409,70000000.0
2005-05-13 19:40:00,2.26403,2.26403,2.26357,2.2638,96100000.0
2005-05-13 19:41:00,2.2639,2.26409,2.26366,2.26408,136200000.0
2005-05-13 19:42:00,2.26394,2.26425,2.2636,2.26409,80000000.0
2005-05-13 19:43:00,2.26425,2.26438,2.26396,2.2643,54600000.0
2005-05-13 19:44:00,2.26433,2.26436,2.26383,2.26428,89100000.0
2005-05-13 19:45:00,2.26421,2.26426,2.26355,2.26378,43600000.0
2005-05-13 19:46:00,2.26414,2.2642,2.26357,2.26406,100900000.0
2005-05-13 19:47:00,2.26386,2.2644,2.26375,2.26428,26100000.0
2005-05-13 19:48:00,2.26429,2.26454,2.26395,2.26418,92900000.0
2005-05-13 19:49:00,2.26412,2.26432,2.26364,2.26401,85700000.0
2005-05-13 19:50:00,2.26426,2.26473,2.26395,2.26447,92600000.0
2005-05-13 19:51:00,2.2644,2.26466,2.26431,2.2645,101800000.0
2005-05-13 19:52:00,2.26432,2.26454,2.26391,2.26425,69100000.0
2005-05-13 19:53:00,2.26406,2.26436,2.26389,2.26421,29300000.0
2005-05-13 19:54:00,2.26418,2.26439,2.26377,2.26433,78900000.0
2005-05-13 19:55:00,2.26408,2.26428,2.26393,2.26398,48000000.0
2005-05-13 19:56:00,2.26424,2.26427,2.26366,2.26383,69900000.0
2005-05-13 19:57:00,2.26372,2.26402,2.26345,2.26375,103100000.0
2005-05-13 19:58:00,2.26363,2.264,2.26341,2.26365,109300000.0
2005-05-13 19:59:00,2.26369,2.26382,2.26346,2.26349,146500000.0
2005-05-13 20:00:00,2.26359,2.26383,2.26317,2.2638,87800000.0
2005-05-13 20:01:00,2.26373,2.26426,2.26354,2.26384,111200001.0
2005-05-13 20:02:00,2.26366,2.26411,2.26341,2.26411,44400000.0
2005-05-13 20:03:00,2.26408,2.26445,2.26401,2.26445,9900000.0
2005-05-13 20:04:00,2.26449,2.26463,2.26431,2.26452,28000000.0
2005-05-13 20:05:00,2.26454,2.26482,2.26444,2.2647,17900000.0
2005-05-13 20:06:00,2.2648,2.26481,2.26447,2.2647,32800000.0
2005-05-13 20:07:00,2.26481,2.26496,2.26431,2.26431,55300000.0
2005-05-13 20:08:00,2.26465,2.26493,2.26441,2.26457,103300000.0
2005-05-13 20:09:00,2.26459,2.26477,2.26445,2.2647,36400000.0
2005-05-13 20:10:00,2.2648,2.26497,2.26465,2.26497,32100000.0
2005-05-13 20:11:00,2.26493,2.26515,2.26476,2.26501,61300000.0
2005-05-13 20:12:00,2.26499,2.26532,2.26479,2.26502,168400000.0
2005-05-13 20:13:00,2.2647,2.26514,2.26462,2.26486,174899999.0
2005-05-13 20:14:00,2.26508,2.26531,2.26479,2.26498,106700000.0
2005-05-13 20:15:00,2.26517,2.26533,2.26484,2.26508,267200001.0
2005-05-13 20:16:00,2.26517,2.26547,2.26494,2.26532,157900000.0
2005-05-13 20:17:00,2.26541,2.26549,2.26505,2.26532,16100000.0
2005-05-13 20:18:00,2.26555,2.26576,2.26474,2.26533,71900000.0
2005-05-13 20:19:00,2.2648,2.26524,2.26446,2.26457,142000000.0
2005-05-13 20:20:00,2.26479,2.26512,2.26443,2.26493,232200000.0
2005-05-13 20:21:00,2.26481,2.26513,2.26465,2.26478,82600000.0
2005-05-13 20:22:00,2.26472,2.26514,2.26443,2.26471,115400000.0
2005-05-13 20:23:00,2.26475,2.265,2.26456,2.265,116200000.0
2005-05-13 20:24:00,2.26471,2.26471,2.26439,2.26458,45600000.0
2005-05-13 20:25:00,2.26446,2.26466,2.26412,2.26425,179200000.0
2005-05-13 20:26:00,2.26408,2.26423,2.26368,2.26409,174400000.0
2005-05-13 20:27:00,2.264,2.26427,2.2636,2.26423,152800001.0
2005-05-13 20:28:00,2.26412,2.26455,2.26369,2.26428,196300000.0
2005-05-13 20:29:00,2.26457,2.26478,2.26422,2.26446,172699998.0
2005-05-13 20:30:00,2.26457,2.26482,2.26415,2.26476,378800000.0
2005-05-13 20:31:00,2.26457,2.26494,2.26457,2.26494,191500000.0
2005-05-13 20:32:00,2.26484,2.26507,2.26437,2.26489,365100000.0
2005-05-13 20:33:00,2.26482,2.26511,2.26473,2.26503,87200000.0
2005-05-13 20:34:00,2.26489,2.26523,2.2646,2.26513,63400000.0
2005-05-13 20:35:00,2.26502,2.26513,2.26476,2.26495,50300000.0
2005-05-13 20:36:00,2.26476,2.26512,2.26472,2.26501,68500000.0
2005-05-13 20:37:00,2.26488,2.26503,2.26438,2.26442,125200000.0
2005-05-13 20:38:00,2.26486,2.26508,2.26453,2.26462,161400000.0
2005-05-13 20:39:00,2.2649,2.26501,2.26462,2.2648,135599999.0
2005-05-13 20:40:00,2.26494,2.26507,2.26471,2.26493,179000000.0
2005-05-13 20:41:00,2.26492,2.26501,2.26468,2.26483,115200000.0
2005-05-13 20:42:00,2.26478,2.26488,2.26424,2.2645,71000000.0
2005-05-13 20:43:00,2.26467,2.26485,2.26434,2.26453,82500000.0
2005-05-13 20:44:00,2.26471,2.26471,2.26413,2.26419,154400000.0
2005-05-13 20:45:00,2.26428,2.26452,2.26413,2.26432,44300000.0
2005-05-13 20:46:00,2.26464,2.26473,2.26448,2.26458,17700000.0
2005-05-13 20:47:00,2.2646,2.26466,2.26434,2.2645,144000000.0
2005-05-13 20:48:00,2.26443,2.26461,2.26401,2.26445,178200000.0
2005-05-13 20:49:00,2.26438,2.26443,2.26387,2.26443,100900000.0
2005-05-13 20:50:00,2.26379,2.26476,2.26379,2.26423,171400000.0
2005-05-13 20:51:00,2.26437,2.26476,2.26394,2.26456,132400000.0
2005-05-13 20:52:00,2.26435,2.26461,2.26405,2.26443,178400000.0
2005-05-13 20:53:00,2.26443,2.26459,2.26398,2.26441,215600000.0
2005-05-13 20:54:00,2.26442,2.2646,2.26415,2.26422,151700000.0
2005-05-13 20:55:00,2.26442,2.2646,2.26426,2.26434,13700000.0
2005-05-13 20:56:00,2.26433,2.26447,2.264,2.26418,262900000.0
2005-05-13 20:57:00,2.26428,2.26455,2.26405,2.26449,362000000.0
2005-05-13 20:58:00,2.26445,2.26465,2.2641,2.26445,185800000.0
2005-05-13 20:59:00,2.26446,2.26525,2.26446,2.26525,244500000.0
2005-05-13 21:00:00,2.26524,2.26542,2.26475,2.26488,239000000.0
2005-05-13 21:01:00,2.26492,2.26501,2.26465,2.26496,313600000.0
2005-05-13 21:02:00,2.26514,2.26514,2.26467,2.2647,82500000.0
2005-05-13 21:03:00,2.26477,2.2651,2.2646,2.26497,97900000.0
2005-05-13 21:04:00,2.2649,2.26527,2.2647,2.265,99000000.0
2005-05-13 21:05:00,2.26503,2.26514,2.26478,2.26494,51000000.0
2005-05-13 21:06:00,2.26508,2.26526,2.26487,2.26522,88400000.0
2005-05-13 21:07:00,2.26516,2.26539,2.26509,2.26519,27200000.0
2005-05-13 21:08:00,2.26553,2.26553,2.26494,2.26524,31800000.0
2005-05-13 21:09:00,2.26524,2.26524,2.26471,2.26494,40800000.0
2005-05-13 21:10:00,2.26514,2.26528,2.26483,2.26517,84900000.0
2005-05-13 21:11:00,2.26528,2.26544,2.2648,2.26514,158700000.0
2005-05-13 21:12:00,2.26506,2.26549,2.26473,2.26549,25800000.0
2005-05-13 21:13:00,2.26534,2.26585,2.26514,2.26519,122900000.0
2005-05-13 21:14:00,2.26532,2.26549,2.26481,2.26506,131100000.0
2005-05-13 21:15:00,2.26494,2.26514,2.26477,2.26486,181900000.0
2005-05-13 21:16:00,2.26505,2.26565,2.26497,2.26541,80500000.0
2005-05-13 21:17:00,2.26566,2.26569,2.26527,2.26527,136200000.0
2005-05-13 21:18:00,2.26529,2.26538,2.26486,2.2651,125200000.0
2005-05-13 21:19:00,2.26507,2.26531,2.26489,2.26531,90700000.0
2005-05-13 21:20:00,2.26528,2.26545,2.26496,2.26515,227500000.0
2005-05-13 21:21:00,2.2648,2.26533,2.26458,2.26479,256600000.0
2005-05-13 21:22:00,2.26525,2.26565,2.26514,2.26534,132400000.0
2005-05-13 21:23:00,2.26533,2.2655,2.26497,2.26527,109600000.0
2005-05-13 21:24:00,2.26537,2.26548,2.26527,2.2653,67700000.0
2005-05-13 21:25:00,2.2654,2.26554,2.26479,2.26536,55700000.0
2005-05-13 21:26:00,2.26561,2.26561,2.26503,2.26508,39100000.0
2005-05-13 21:27:00,2.26522,2.26578,2.26513,2.2656,71200000.0
2005-05-13 21:28:00,2.26575,2.26575,2.26538,2.26566,93700000.0
2005-05-13 21:29:00,2.2656,2.26567,2.26515,2.26545,64700000.0
2005-05-13 21:30:00,2.26549,2.26565,2.26516,2.26565,24800000.0
2005-05-13 21:31:00,2.26542,2.26558,2.26542,2.26554,39800000.0
2005-05-13 21:32:00,2.26572,2.26578,2.26508,2.26551,204299999.0
2005-05-13 21:33:00,2.26537,2.26556,2.26524,2.26548,74200000.0
2005-05-13 21:34:00,2.26556,2.26559,2.26514,2.26539,149200000.0
2005-05-13 21:35:00,2.26554,2.26578,2.26538,2.26538,24100000.0
2005-05-13 21:36:00,2.26573,2.26604,2.26556,2.2658,41000000.0
2005-05-13 21:37:00,2.26552,2.26573,2.26511,2.26552,96100000.0
2005-05-13 21:38:00,2.26578,2.26578,2.26542,2.26553,51000000.0
2005-05-13 21:39:00,2.2652,2.26562,2.2652,2.2656,25000000.0
2005-05-13 21:40:00,2.26579,2.26582,2.26523,2.26539,46900000.0
2005-05-13 21:41:00,2.26565,2.26579,2.26528,2.26545,28300000.0
2005-05-13 21:42:00,2.26563,2.26575,2.26534,2.26575,102800000.0
2005-05-13 21:43:00,2.26555,2.26587,2.26542,2.26561,93200000.0
2005-05-13 21:44:00,2.26561,2.26582,2.26511,2.26543,149099999.0
2005-05-13 21:45:00,2.2656,2.26575,2.2652,2.26541,107700000.0
2005-05-13 21:46:00,2.26583,2.26585,2.26535,2.26535,79400000.0
2005-05-13 21:47:00,2.2653,2.26574,2.26506,2.26515,136300000.0
2005-05-13 21:48:00,2.26554,2.26559,2.26484,2.26508,42800000.0
2005-05-13 21:49:00,2.26492,2.26545,2.26483,2.26502,77600000.0
2005-05-13 21:50:00,2.26509,2.26525,2.26483,2.26524,41500000.0
2005-05-13 21:51:00,2.26525,2.26532,2.26512,2.26532,25500000.0
2005-05-13 21:52:00,2.2653,2.26539,2.26465,2.2647,140300000.0
2005-05-13 21:53:00,2.26481,2.26518,2.26465,2.26493,64700000.0
2005-05-13 21:54:00,2.26505,2.26514,2.26481,2.26487,25400000.0
2005-05-13 21:55:00,2.26503,2.26527,2.26478,2.26501,61500000.0
2005-05-13 21:56:00,2.26527,2.26543,2.265,2.26527,62100000.0
2005-05-13 21:57:00,2.26499,2.26538,2.26489,2.26538,35000000.0
2005-05-13 21:58:00,2.26527,2.26551,2.26514,2.26525,43100000.0
2005-05-13 21:59:00,2.2654,2.2654,2.26482,2.26534,147599999.0
2005-05-13 22:00:00,2.26497,2.26531,2.26459,2.26509,51800000.0
2005-05-13 22:01:00,2.26501,2.26511,2.26494,2.26498,39500000.0
2005-05-13 22:02:00,2.26515,2.26537,2.26451,2.26456,122500000.0
2005-05-13 22:03:00,2.26483,2.26494,2.26455,2.26489,24000000.0
2005-05-13 22:04:00,2.26498,2.26499,2.26448,2.26492,65200000.0
2005-05-13 22:05:00,2.26488,2.26503,2.26453,2.26496,84800000.0
2005-05-13 22:06:00,2.26477,2.26517,2.26473,2.26513,51400000.0
2005-05-13 22:07:00,2.26472,2.26495,2.26469,2.26479,25800000.0
2005-05-13 22:08:00,2.26491,2.26504,2.26463,2.26475,36800000.0
2005-05-13 22:09:00,2.26485,2.26531,2.26469,2.26469,58600000.0
2005-05-13 22:10:00,2.26461,2.26488,2.26461,2.26488,30900000.0
2005-05-13 22:11:00,2.26497,2.26502,2.26438,2.26439,49300000.0
2005-05-13 22:12:00,2.26465,2.26499,2.26434,2.26483,72600000.0
2005-05-13 22:13:00,2.26495,2.26501,2.26464,2.26474,33000000.0
2005-05-13 22:14:00,2.2645,2.26523,2.26447,2.26512,36600000.0
2005-05-13 22:15:00,2.26471,2.2648,2.26427,2.26458,116700000.0
2005-05-13 22:16:00,2.26493,2.26505,2.26437,2.26437,154500000.0
2005-05-13 22:17:00,2.2642,2.26453,2.26408,2.26442,21400000.0
2005-05-13 22:18:00,2.26432,2.26477,2.26432,2.26471,21400000.0
2005-05-13 22:19:00,2.26471,2.26515,2.26457,2.26513,30900000.0
2005-05-13 22:20:00,2.26507,2.2652,2.26446,2.26446,28900000.0
2005-05-13 22:21:00,2.26446,2.26482,2.26437,2.26482,38899999.0
2005-05-13 22:22:00,2.2647,2.26499,2.26434,2.26476,107399999.0
2005-05-13 22:23:00,2.26465,2.2649,2.26442,2.2649,74800000.0
2005-05-13 22:24:00,2.26478,2.265,2.26463,2.26493,52000000.0
2005-05-13 22:25:00,2.26492,2.26505,2.26421,2.26493,60200000.0
2005-05-13 22:26:00,2.26482,2.26482,2.26433,2.26433,10600000.0
2005-05-13 22:27:00,2.26431,2.26476,2.26426,2.26446,32300000.0
2005-05-13 22:28:00,2.26403,2.26454,2.26403,2.26454,25500000.0
2005-05-13 22:29:00,2.26468,2.26485,2.26454,2.26475,173800000.0
2005-05-13 22:30:00,2.26471,2.26529,2.26427,2.26475,106300000.0
2005-05-13 22:31:00,2.26455,2.26462,2.26429,2.26462,25200000.0
2005-05-13 22:32:00,2.26464,2.26472,2.26451,2.26453,28000000.0
2005-05-13 22:33:00,2.26484,2.26499,2.2644,2.26473,64000000.0
2005-05-13 22:34:00,2.26469,2.26501,2.26456,2.26501,67100000.0
2005-05-13 22:35:00,2.26471,2.26487,2.26468,2.26475,35200000.0
2005-05-13 22:36:00,2.26477,2.26493,2.26464,2.26471,27700000.0
2005-05-13 22:37:00,2.26487,2.26502,2.26471,2.26499,26800000.0
2005-05-13 22:38:00,2.26507,2.26518,2.26481,2.26481,59600000.0
2005-05-13 22:39:00,2.26486,2.2656,2.26479,2.26531,61400000.0
2005-05-13 22:40:00,2.2652,2.26587,2.26517,2.26574,24600000.0
2005-05-13 22:41:00,2.26549,2.26549,2.26525,2.26525,48400001.0
2005-05-13 22:42:00,2.2653,2.2655,2.26498,2.26498,40200000.0
2005-05-13 22:43:00,2.26515,2.26582,2.26515,2.2657,115200000.0
2005-05-13 22:44:00,2.26529,2.26582,2.26529,2.26581,61300000.0
2005-05-13 22:45:00,2.26514,2.26576,2.26514,2.26565,69200001.0
2005-05-13 22:46:00,2.26563,2.26595,2.26553,2.26579,75000000.0
2005-05-13 22:47:00,2.26599,2.2661,2.26577,2.26578,28700000.0
2005-05-13 22:48:00,2.26573,2.26657,2.26571,2.26611,65900000.0
2005-05-13 22:49:00,2.26604,2.26651,2.26595,2.26617,66900000.0
2005-05-13 22:50:00,2.26632,2.26644,2.26591,2.26607,47100000.0
2005-05-13 22:51:00,2.26608,2.26643,2.26567,2.26567,73400000.0
2005-05-13 22:52:00,2.26533,2.26577,2.26519,2.26563,44700000.0
2005-05-13 22:53:00,2.26547,2.2658,2.26497,2.26497,52900001.0
2005-05-13 22:54:00,2.26469,2.26497,2.26447,2.26476,50700000.0
2005-05-13 22:55:00,2.26456,2.26467,2.26418,2.26443,62900000.0
2005-05-13 22:56:00,2.2646,2.26489,2.26406,2.26445,27400000.0
2005-05-13 22:57:00,2.26465,2.26489,2.26435,2.26458,42300000.0
2005-05-13 22:58:00,2.26476,2.26476,2.26394,2.26409,25100000.0
2005-05-13 22:59:00,2.26412,2.26417,2.26337,2.26346,48000001.0
2005-05-15 23:00:00,2.26471,2.26471,2.26434,2.26455,39500000.0
2005-05-15 23:01:00,2.2649,2.26491,2.26464,2.26481,21600000.0
2005-05-15 23:02:00,2.26462,2.26495,2.26446,2.26479,61600000.0
2005-05-15 23:03:00,2.26495,2.26514,2.26463,2.26506,57000000.0
2005-05-15 23:04:00,2.26469,2.2652,2.26469,2.2652,33700000.0
2005-05-15 23:05:00,2.26532,2.26535,2.26466,2.26484,33400000.0
2005-05-15 23:06:00,2.26511,2.26512,2.26468,2.26503,44800000.0
2005-05-15 23:07:00,2.26464,2.26509,2.26448,2.26471,45900001.0
2005-05-15 23:08:00,2.26477,2.26478,2.26463,2.26467,108100002.0
2005-05-15 23:09:00,2.26466,2.26513,2.26445,2.26513,20800000.0
2005-05-15 23:10:00,2.26456,2.26474,2.26435,2.26473,61600000.0
2005-05-15 23:11:00,2.26441,2.26473,2.26441,2.26466,41600000.0
2005-05-15 23:12:00,2.26472,2.26535,2.26472,2.26528,63100000.0
2005-05-15 23:13:00,2.26483,2.26514,2.26456,2.2648,59900000.0
2005-05-15 23:14:00,2.26474,2.2652,2.26461,2.26476,70500000.0
2005-05-15 23:15:00,2.26497,2.26524,2.26485,2.26503,99200000.0
2005-05-15 23:16:00,2.26492,2.26524,2.26477,2.26515,61100000.0
2005-05-15 23:17:00,2.26498,2.26522,2.2649,2.26512,75100000.0
2005-05-15 23:18:00,2.26532,2.26532,2.26498,2.26504,57900000.0
2005-05-15 23:19:00,2.26523,2.26534,2.26511,2.26512,52000000.0
2005-05-15 23:20:00,2.26498,2.26508,2.26475,2.26481,59500000.0
2005-05-15 23:21:00,2.26478,2.26493,2.26475,2.26493,46700000.0
2005-05-15 23:22:00,2.26476,2.26534,2.26476,2.26497,96800000.0
2005-05-15 23:23:00,2.26487,2.26503,2.26479,2.26498,42800000.0
2005-05-15 23:24:00,2.26503,2.26541,2.265,2.26539,70300000.0
2005-05-15 23:25:00,2.26532,2.26542,2.26463,2.26498,93000000.0
2005-05-15 23:26:00,2.2651,2.2651,2.26474,2.26496,57500000.0
2005-05-15 23:27:00,2.26457,2.265,2.26457,2.26484,34200000.0
2005-05-15 23:28:00,2.26479,2.26525,2.26479,2.26522,53000000.0
2005-05-15 23:29:00,2.26554,2.26554,2.26508,2.26508,25800000.0
2005-05-15 23:30:00,2.26504,2.26525,2.26482,2.26498,73700000.0
2005-05-15 23:31:00,2.26534,2.26535,2.26496,2.26521,39900000.0
2005-05-15 23:32:00,2.26527,2.2655,2.26514,2.26528,33600000.0
2005-05-15 23:33:00,2.26516,2.2655,2.265,2.26517,74600000.0
2005-05-15 23:34:00,2.26502,2.26553,2.26486,2.26545,82100000.0
2005-05-15 23:35:00,2.26467,2.26525,2.26462,2.26465,56400000.0
2005-05-15 23:36:00,2.26522,2.26557,2.26505,2.26531,60200000.0
2005-05-15 23:37:00,2.26539,2.26557,2.26515,2.26546,72200000.0
2005-05-15 23:38:00,2.26534,2.26553,2.26523,2.26542,42300000.0
2005-05-15 23:39:00,2.26545,2.26557,2.26525,2.26525,70500000.0
2005-05-15 23:40:00,2.26548,2.26548,2.26519,2.26536,23400000.0
2005-05-15 23:41:00,2.26512,2.26547,2.26498,2.26541,39300000.0
2005-05-15 23:42:00,2.26553,2.26567,2.26542,2.26567,60500000.0
2005-05-15 23:43:00,2.26563,2.26575,2.26538,2.26559,55000001.0
2005-05-15 23:44:00,2.26582,2.26599,2.26569,2.26596,54000000.0
2005-05-15 23:45:00,2.26586,2.26598,2.26538,2.26583,51100000.0
2005-05-15 23:46:00,2.26609,2.26613,2.26563,2.26613,56400000.0
2005-05-15 23:47:00,2.26572,2.266,2.26559,2.2658,72700000.0
2005-05-15 23:48:00,2.26557,2.26578,2.26546,2.26566,57900000.0
2005-05-15 23:49:00,2.26572,2.26572,2.26544,2.26544,60600000.0
2005-05-15 23:50:00,2.26555,2.26602,2.26518,2.26518,77000000.0
2005-05-15 23:51:00,2.26564,2.26617,2.26516,2.26612,46700000.0
2005-05-15 23:52:00,2.26603,2.26666,2.26571,2.26666,47600000.0
2005-05-15 23:53:00,2.26579,2.26619,2.2656,2.26576,59200000.0
2005-05-15 23:54:00,2.26582,2.26611,2.26568,2.26586,38400000.0
2005-05-15 23:55:00,2.26591,2.26634,2.26586,2.26586,54400000.0
2005-05-15 23:56:00,2.26564,2.26617,2.26564,2.2658,44300000.0
2005-05-15 23:57:00,2.26583,2.26633,2.26577,2.26597,43600000.0
2005-05-15 23:58:00,2.26607,2.26646,2.26584,2.26646,60200000.0
2005-05-15 23:59:00,2.26605,2.2662,2.26582,2.26598,19900000.0
2005-05-16 00:00:00,2.26596,2.26626,2.26582,2.26612,101300000.0
2005-05-16 00:01:00,2.26598,2.26615,2.26577,2.26607,62200000.0
2005-05-16 00:02:00,2.26594,2.26651,2.26582,2.26628,37600000.0
2005-05-16 00:03:00,2.26554,2.26627,2.26544,2.26613,55500000.0
2005-05-16 00:04:00,2.26575,2.26618,2.26561,2.26567,58300000.0
2005-05-16 00:05:00,2.26574,2.26618,2.26554,2.26618,54800000.0
2005-05-16 00:06:00,2.26591,2.26632,2.26584,2.26602,39800000.0
2005-05-16 00:07:00,2.26605,2.26657,2.26592,2.26633,59500000.0
2005-05-16 00:08:00,2.26637,2.26655,2.26616,2.26645,53100000.0
2005-05-16 00:09:00,2.26647,2.26669,2.26622,2.26647,37400000.0
2005-05-16 00:10:00,2.26574,2.26622,2.26572,2.26598,32400000.0
2005-05-16 00:11:00,2.26604,2.2664,2.26604,2.26604,30400000.0
2005-05-16 00:12:00,2.26633,2.26647,2.26584,2.26603,57200000.0
2005-05-16 00:13:00,2.26603,2.26616,2.26575,2.26587,57200000.0
2005-05-16 00:14:00,2.26594,2.26602,2.26559,2.26562,47100000.0
2005-05-16 00:15:00,2.26581,2.26598,2.26568,2.26598,73300000.0
2005-05-16 00:16:00,2.26576,2.26662,2.26576,2.26656,129399999.0
2005-05-16 00:17:00,2.26606,2.26641,2.26606,2.26626,46800000.0
2005-05-16 00:18:00,2.26673,2.2669,2.26607,2.26647,64400000.0
2005-05-16 00:19:00,2.26704,2.26704,2.26615,2.26657,59100000.0
2005-05-16 00:20:00,2.26644,2.26647,2.26602,2.26618,41800000.0
2005-05-16 00:21:00,2.26584,2.26647,2.26578,2.26616,54900000.0
2005-05-16 00:22:00,2.26636,2.26661,2.26606,2.26645,23100000.0
2005-05-16 00:23:00,2.26618,2.26659,2.26582,2.26618,59100000.0
2005-05-16 00:24:00,2.2667,2.2667,2.26578,2.26613,61500000.0
2005-05-16 00:25:00,2.26591,2.26709,2.26581,2.26693,48000000.0
2005-05-16 00:26:00,2.26689,2.26734,2.26638,2.26702,65500000.0
2005-05-16 00:27:00,2.26717,2.26749,2.26694,2.26742,72300000.0
2005-05-16 00:28:00,2.26714,2.26736,2.26703,2.26717,50200000.0
2005-05-16 00:29:00,2.26782,2.26782,2.26721,2.26739,28500000.0
2005-05-16 00:30:00,2.26731,2.26774,2.26712,2.26712,37700000.0
2005-05-16 00:31:00,2.26711,2.26725,2.267,2.26717,56100000.0
2005-05-16 00:32:00,2.26736,2.26774,2.26685,2.26703,77400000.0
2005-05-16 00:33:00,2.26703,2.26748,2.26699,2.26748,65500000.0
2005-05-16 00:34:00,2.26717,2.26744,2.26692,2.26692,34600000.0
2005-05-16 00:35:00,2.2671,2.26765,2.2669,2.26705,55400000.0
2005-05-16 00:36:00,2.26775,2.26775,2.2668,2.26762,34300000.0
2005-05-16 00:37:00,2.26725,2.26777,2.26671,2.26735,62200000.0
2005-05-16 00:38:00,2.26716,2.26745,2.26673,2.26698,46300000.0
2005-05-16 00:39:00,2.26683,2.26719,2.26667,2.26685,46700000.0
2005-05-16 00:40:00,2.26682,2.26742,2.2667,2.26672,64900000.0
2005-05-16 00:41:00,2.26687,2.2675,2.26663,2.26688,40300000.0
2005-05-16 00:42:00,2.26741,2.26792,2.26701,2.26743,75400001.0
2005-05-16 00:43:00,2.26666,2.26707,2.26628,2.26667,72400000.0
2005-05-16 00:44:00,2.26661,2.26755,2.26661,2.26739,50400000.0
2005-05-16 00:45:00,2.26682,2.26714,2.2664,2.26707,70000000.0
2005-05-16 00:46:00,2.26694,2.26706,2.26645,2.26649,42900000.0
2005-05-16 00:47:00,2.26634,2.26688,2.26614,2.26624,49500000.0
2005-05-16 00:48:00,2.26642,2.26649,2.26553,2.26644,56699999.0
2005-05-16 00:49:00,2.26607,2.26667,2.26577,2.2658,38700000.0
2005-05-16 00:50:00,2.26606,2.26631,2.26566,2.26596,29500000.0
2005-05-16 00:51:00,2.2662,2.26755,2.26614,2.26657,59700000.0
2005-05-16 00:52:00,2.26652,2.26722,2.26651,2.26667,49800000.0
2005-05-16 00:53:00,2.26681,2.26832,2.26664,2.26734,74299999.0
2005-05-16 00:54:00,2.26767,2.26773,2.26708,2.26726,64200000.0
2005-05-16 00:55:00,2.26729,2.26819,2.26706,2.26786,77800000.0
2005-05-16 00:56:00,2.26812,2.26835,2.26729,2.26771,52800000.0
2005-05-16 00:57:00,2.2681,2.26832,2.26763,2.26832,38300000.0
2005-05-16 00:58:00,2.26795,2.26839,2.26729,2.26729,45200000.0
2005-05-16 00:59:00,2.26744,2.26757,2.26706,2.26719,45000000.0
2005-05-16 01:00:00,2.26722,2.26722,2.26646,2.26665,86600000.0
2005-05-16 01:01:00,2.26636,2.26675,2.26567,2.26651,50200000.0
2005-05-16 01:02:00,2.26662,2.26708,2.2662,2.26645,52400000.0
2005-05-16 01:03:00,2.26606,2.26658,2.26532,2.26555,81100000.0
2005-05-16 01:04:00,2.2654,2.26683,2.2654,2.26656,67100000.0
2005-05-16 01:05:00,2.26659,2.26729,2.26659,2.26729,69600000.0
2005-05-16 01:06:00,2.26703,2.26763,2.26701,2.26719,50500000.0
2005-05-16 01:07:00,2.26721,2.2687,2.26684,2.26815,81200000.0
2005-05-16 01:08:00,2.26828,2.26848,2.26744,2.26744,43700000.0
2005-05-16 01:09:00,2.26736,2.26811,2.26702,2.26796,73500000.0
2005-05-16 01:10:00,2.26796,2.2689,2.26763,2.26851,79200000.0
2005-05-16 01:11:00,2.26846,2.26877,2.26838,2.26845,49300000.0
2005-05-16 01:12:00,2.26816,2.26872,2.26788,2.2683,57500000.0
2005-05-16 01:13:00,2.26816,2.26869,2.26807,2.26847,55000000.0
2005-05-16 01:14:00,2.26848,2.26873,2.26802,2.26845,100500000.0
2005-05-16 01:15:00,2.26831,2.26911,2.26827,2.26889,57000000.0
2005-05-16 01:16:00,2.26864,2.26907,2.26804,2.26821,51700000.0
2005-05-16 01:17:00,2.26813,2.26867,2.26781,2.26839,39100000.0
2005-05-16 01:18:00,2.26805,2.2685,2.26794,2.26847,65800000.0
2005-05-16 01:19:00,2.26835,2.26836,2.26759,2.2677,47700001.0
2005-05-16 01:20:00,2.2677,2.26797,2.26733,2.26782,93400000.0
2005-05-16 01:21:00,2.2677,2.26813,2.26737,2.26782,60000000.0
2005-05-16 01:22:00,2.26777,2.26821,2.2677,2.26802,64999999.0
2005-05-16 01:23:00,2.26784,2.26823,2.26767,2.26767,39300000.0
2005-05-16 01:24:00,2.2677,2.26823,2.26758,2.26796,54200000.0
2005-05-16 01:25:00,2.26798,2.26826,2.26771,2.26823,32800000.0
2005-05-16 01:26:00,2.26822,2.26831,2.2678,2.2681,68400000.0
2005-05-16 01:27:00,2.26807,2.26808,2.26744,2.26758,68700001.0
2005-05-16 01:28:00,2.26767,2.26808,2.26743,2.26783,94100001.0
2005-05-16 01:29:00,2.26754,2.26787,2.26746,2.26774,46200000.0
2005-05-16 01:30:00,2.26797,2.26816,2.26745,2.26771,42700000.0
2005-05-16 01:31:00,2.26796,2.26819,2.26738,2.26816,48600000.0
2005-05-16 01:32:00,2.26809,2.26834,2.26754,2.26807,60200000.0
2005-05-16 01:33:00,2.26834,2.26888,2.26798,2.26838,68200000.0
2005-05-16 01:34:00,2.26821,2.26883,2.26813,2.26833,93100000.0
2005-05-16 01:35:00,2.26836,2.26855,2.26814,2.26855,58500000.0
2005-05-16 01:36:00,2.26839,2.26856,2.26804,2.26822,44400000.0
2005-05-16 01:37:00,2.26827,2.26834,2.26786,2.26792,37600000.0
2005-05-16 01:38:00,2.26799,2.26809,2.26738,2.26748,60400000.0
2005-05-16 01:39:00,2.26764,2.26764,2.26677,2.26677,70600000.0
2005-05-16 01:40:00,2.26681,2.26734,2.26669,2.26718,32800000.0
2005-05-16 01:41:00,2.26708,2.26729,2.26667,2.26711,45200000.0
2005-05-16 01:42:00,2.2674,2.26781,2.26703,2.26745,60300000.0
2005-05-16 01:43:00,2.2673,2.26751,2.26685,2.26701,58100000.0
2005-05-16 01:44:00,2.26741,2.26741,2.26714,2.26731,38500000.0
2005-05-16 01:45:00,2.26745,2.26762,2.26692,2.26711,64200000.0
2005-05-16 01:46:00,2.2672,2.26749,2.26671,2.26736,52800000.0
2005-05-16 01:47:00,2.2671,2.26767,2.2671,2.26752,41100000.0
2005-05-16 01:48:00,2.26757,2.26776,2.26742,2.26752,59100000.0
2005-05-16 01:49:00,2.26738,2.26764,2.26693,2.26759,56100000.0
2005-05-16 01:50:00,2.26746,2.26761,2.26701,2.2672,44100000.0
2005-05-16 01:51:00,2.26715,2.26752,2.26698,2.26725,77300000.0
2005-05-16 01:52:00,2.26703,2.2672,2.26687,2.26708,103100000.0
2005-05-16 01:53:00,2.26706,2.26736,2.26669,2.2669,81800000.0
2005-05-16 01:54:00,2.26715,2.26731,2.26696,2.2672,39100000.0
2005-05-16 01:55:00,2.26711,2.26738,2.26665,2.26665,76500000.0
2005-05-16 01:56:00,2.26685,2.26695,2.26663,2.26676,48200000.0
2005-05-16 01:57:00,2.2668,2.26711,2.26654,2.26682,76000000.0
2005-05-16 01:58:00,2.26697,2.26738,2.26647,2.26691,58800000.0
2005-05-16 01:59:00,2.26681,2.26692,2.26618,2.26666,46100000.0
2005-05-16 02:00:00,2.2661,2.26666,2.26586,2.26626,42300000.0
2005-05-16 02:01:00,2.26594,2.26618,2.26556,2.26569,26000000.0
2005-05-16 02:02:00,2.26589,2.26592,2.26565,2.26575,27600000.0
2005-05-16 02:03:00,2.26617,2.26617,2.26505,2.26518,33500000.0
2005-05-16 02:04:00,2.26581,2.26582,2.26538,2.26566,51700000.0
2005-05-16 02:05:00,2.2656,2.26578,2.26522,2.26533,50000000.0
2005-05-16 02:06:00,2.2653,2.26598,2.26521,2.26595,47800000.0
2005-05-16 02:07:00,2.2659,2.26615,2.26538,2.26595,40200000.0
2005-05-16 02:08:00,2.26608,2.26608,2.26563,2.2658,50900000.0
2005-05-16 02:09:00,2.26575,2.26615,2.26548,2.26569,19600000.0
2005-05-16 02:10:00,2.26605,2.26605,2.26534,2.2655,40700000.0
2005-05-16 02:11:00,2.26572,2.26602,2.26566,2.2657,27100000.0
2005-05-16 02:12:00,2.26632,2.26632,2.26555,2.26568,43200000.0
2005-05-16 02:13:00,2.26564,2.26591,2.26543,2.26584,27600000.0
2005-05-16 02:14:00,2.26557,2.26558,2.26505,2.26505,55200000.0
2005-05-16 02:15:00,2.26533,2.26557,2.26498,2.26534,53900000.0
2005-05-16 02:16:00,2.26534,2.26561,2.26494,2.2655,66800000.0
2005-05-16 02:17:00,2.26515,2.26553,2.26508,2.26538,38900000.0
2005-05-16 02:18:00,2.26526,2.26604,2.26526,2.26604,34400000.0
2005-05-16 02:19:00,2.26557,2.26612,2.26557,2.26591,40200000.0
2005-05-16 02:20:00,2.26579,2.2662,2.26579,2.2662,23500000.0
2005-05-16 02:21:00,2.26615,2.26672,2.26615,2.26636,46900000.0
2005-05-16 02:22:00,2.2664,2.26655,2.26592,2.26618,45900000.0
2005-05-16 02:23:00,2.26616,2.26655,2.26601,2.26651,32200000.0
2005-05-16 02:24:00,2.26665,2.26673,2.26598,2.26598,21600000.0
2005-05-16 02:25:00,2.26615,2.26641,2.26594,2.26613,33800000.0
2005-05-16 02:26:00,2.26618,2.26627,2.26584,2.26608,26900000.0
2005-05-16 02:27:00,2.26609,2.2662,2.26524,2.26524,27800000.0
2005-05-16 02:28:00,2.26538,2.26623,2.26531,2.26589,49300000.0
2005-05-16 02:29:00,2.26584,2.26632,2.26584,2.26614,36500000.0
2005-05-16 02:30:00,2.26573,2.26629,2.26565,2.26586,31800000.0
2005-05-16 02:31:00,2.26548,2.26624,2.26543,2.26615,34500000.0
2005-05-16 02:32:00,2.26535,2.26677,2.26532,2.26661,46300000.0
2005-05-16 02:33:00,2.26681,2.26694,2.26634,2.26638,30900000.0
2005-05-16 02:34:00,2.26642,2.26668,2.26624,2.2665,26500000.0
2005-05-16 02:35:00,2.26645,2.26664,2.26583,2.26606,22400000.0
2005-05-16 02:36:00,2.26638,2.26676,2.26628,2.26649,34500000.0
2005-05-16 02:37:00,2.26654,2.26667,2.26612,2.26643,38200000.0
2005-05-16 02:38:00,2.26622,2.26648,2.26604,2.26623,20400000.0
2005-05-16 02:39:00,2.2662,2.26653,2.2661,2.26639,50400000.0
2005-05-16 02:40:00,2.26596,2.2661,2.26553,2.26561,20800000.0
2005-05-16 02:41:00,2.26587,2.26588,2.26473,2.26487,36700000.0
2005-05-16 02:42:00,2.2653,2.26571,2.265,2.26571,50700000.0
2005-05-16 02:43:00,2.26535,2.26559,2.26504,2.26504,52700000.0
2005-05-16 02:44:00,2.26506,2.2657,2.26499,2.26525,58500000.0
2005-05-16 02:45:00,2.26542,2.26561,2.26472,2.2652,47100000.0
2005-05-16 02:46:00,2.26516,2.26599,2.26515,2.2657,50900000.0
2005-05-16 02:47:00,2.26592,2.26593,2.26513,2.26546,26000000.0
2005-05-16 02:48:00,2.26545,2.26556,2.26514,2.26542,45200000.0
2005-05-16 02:49:00,2.2657,2.26577,2.26504,2.26526,25600000.0
2005-05-16 02:50:00,2.26531,2.26564,2.265,2.26564,51600000.0
2005-05-16 02:51:00,2.26558,2.26592,2.26536,2.26552,31400000.0
2005-05-16 02:52:00,2.26577,2.26585,2.26515,2.26559,35600000.0
2005-05-16 02:53:00,2.26602,2.26602,2.26558,2.26579,34000000.0
2005-05-16 02:54:00,2.26557,2.2657,2.26522,2.26522,29900000.0
2005-05-16 02:55:00,2.26557,2.26569,2.26521,2.26521,39300000.0
2005-05-16 02:56:00,2.26512,2.26549,2.26477,2.26541,45900000.0
2005-05-16 02:57:00,2.26541,2.26541,2.26486,2.26494,43000000.0
2005-05-16 02:58:00,2.26515,2.26542,2.265,2.26511,26800000.0
2005-05-16 02:59:00,2.26509,2.26535,2.26485,2.26535,38200000.0
2005-05-16 03:00:00,2.26511,2.26533,2.26474,2.2649,38400000.0
2005-05-16 03:01:00,2.26533,2.26533,2.26472,2.26496,57000001.0
2005-05-16 03:02:00,2.26489,2.26505,2.26427,2.26427,30000000.0
2005-05-16 03:03:00,2.26473,2.26485,2.2644,2.26467,35400000.0
2005-05-16 03:04:00,2.26507,2.26529,2.26462,2.26529,34000000.0
2005-05-16 03:05:00,2.26523,2.26559,2.26501,2.26525,39700000.0
2005-05-16 03:06:00,2.2651,2.26546,2.26493,2.26536,41800000.0
2005-05-16 03:07:00,2.26523,2.26534,2.26471,2.26474,17800000.0
2005-05-16 03:08:00,2.26505,2.26505,2.26446,2.26452,37600000.0
2005-05-16 03:09:00,2.26402,2.26547,2.26402,2.26543,32500000.0
2005-05-16 03:10:00,2.26518,2.26548,2.26482,2.26515,32900000.0
2005-05-16 03:11:00,2.26562,2.26576,2.26504,2.2654,54300000.0
2005-05-16 03:12:00,2.26522,2.26571,2.26493,2.26493,41300000.0
2005-05-16 03:13:00,2.26521,2.26554,2.26486,2.26544,26200000.0
2005-05-16 03:14:00,2.26554,2.26556,2.26496,2.26515,29800000.0
2005-05-16 03:15:00,2.26507,2.26574,2.26504,2.2656,28500000.0
2005-05-16 03:16:00,2.26538,2.26556,2.26501,2.26501,28600000.0
2005-05-16 03:17:00,2.26518,2.26568,2.26496,2.26568,44900000.0
2005-05-16 03:18:00,2.2653,2.26554,2.26502,2.26502,31700000.0
2005-05-16 03:19:00,2.26534,2.26534,2.26459,2.26463,36300000.0
2005-05-16 03:20:00,2.26559,2.26559,2.2648,2.2652,26000000.0
2005-05-16 03:21:00,2.26511,2.26547,2.26508,2.26529,34800000.0
2005-05-16 03:22:00,2.2654,2.26553,2.26512,2.26523,42200000.0
2005-05-16 03:23:00,2.26523,2.26549,2.26512,2.26539,32400000.0
2005-05-16 03:24:00,2.26557,2.26568,2.26511,2.26539,46200000.0
2005-05-16 03:25:00,2.26511,2.26565,2.26503,2.26544,52300000.0
2005-05-16 03:26:00,2.26545,2.26571,2.26529,2.2656,21800000.0
2005-05-16 03:27:00,2.26516,2.26568,2.26501,2.26568,35100000.0
2005-05-16 03:28:00,2.26543,2.26559,2.26493,2.26497,61600000.0
2005-05-16 03:29:00,2.2644,2.26522,2.2644,2.26507,40500000.0
2005-05-16 03:30:00,2.26535,2.26535,2.26434,2.26504,50500000.0
2005-05-16 03:31:00,2.26493,2.26533,2.26481,2.26493,25400000.0
2005-05-16 03:32:00,2.26527,2.26541,2.26461,2.26461,61200000.0
2005-05-16 03:33:00,2.26496,2.26499,2.2644,2.2644,42800000.0
2005-05-16 03:34:00,2.26494,2.26523,2.26451,2.2647,35400000.0
2005-05-16 03:35:00,2.2646,2.26521,2.2646,2.26485,49000000.0
2005-05-16 03:36:00,2.2651,2.26534,2.2648,2.26514,21600000.0
2005-05-16 03:37:00,2.2654,2.2654,2.2647,2.26505,60600001.0
2005-05-16 03:38:00,2.26508,2.26526,2.26503,2.26518,17800000.0
2005-05-16 03:39:00,2.26502,2.26502,2.26399,2.26399,32800000.0
2005-05-16 03:40:00,2.26453,2.26497,2.26451,2.26477,27000000.0
2005-05-16 03:41:00,2.26533,2.26547,2.26475,2.26501,29800000.0
2005-05-16 03:42:00,2.26445,2.26503,2.26443,2.26491,28800000.0
2005-05-16 03:43:00,2.26536,2.26543,2.26498,2.26506,31100000.0
2005-05-16 03:44:00,2.2653,2.26541,2.26496,2.26508,83199999.0
2005-05-16 03:45:00,2.26514,2.26533,2.26489,2.26507,22400000.0
2005-05-16 03:46:00,2.26501,2.26535,2.26479,2.26509,34900000.0
2005-05-16 03:47:00,2.26481,2.26489,2.26462,2.26468,30600000.0
2005-05-16 03:48:00,2.2652,2.26539,2.2648,2.2648,20700000.0
2005-05-16 03:49:00,2.26493,2.26555,2.26484,2.26538,50100000.0
2005-05-16 03:50:00,2.26554,2.26565,2.26521,2.26544,52100000.0
2005-05-16 03:51:00,2.26544,2.26557,2.26516,2.26538,51100001.0
2005-05-16 03:52:00,2.26512,2.26551,2.26475,2.26475,47100000.0
2005-05-16 03:53:00,2.2649,2.26534,2.26489,2.26534,35000000.0
2005-05-16 03:54:00,2.26457,2.26507,2.26457,2.26472,33600000.0
2005-05-16 03:55:00,2.26408,2.26481,2.26408,2.26437,47400000.0
2005-05-16 03:56:00,2.26464,2.26478,2.26436,2.26454,30800000.0
2005-05-16 03:57:00,2.26466,2.26488,2.26436,2.2644,43000000.0
2005-05-16 03:58:00,2.26492,2.26492,2.26432,2.2645,20600000.0
2005-05-16 03:59:00,2.2643,2.26461,2.26405,2.26445,46100000.0
2005-05-16 04:00:00,2.26441,2.26447,2.26414,2.26447,12400000.0
2005-05-16 04:01:00,2.26443,2.26457,2.26414,2.26414,34800000.0
2005-05-16 04:02:00,2.26404,2.26436,2.26397,2.26417,32700000.0
2005-05-16 04:03:00,2.26433,2.26448,2.26373,2.26429,67200000.0
2005-05-16 04:04:00,2.26462,2.26468,2.26401,2.26405,21200000.0
2005-05-16 04:05:00,2.26428,2.26443,2.26416,2.26443,41600000.0
2005-05-16 04:06:00,2.26422,2.26456,2.26409,2.2644,30700000.0
2005-05-16 04:07:00,2.26447,2.26448,2.26401,2.26435,30000000.0
2005-05-16 04:08:00,2.26416,2.26476,2.26409,2.26457,41500000.0
2005-05-16 04:09:00,2.26441,2.26462,2.26412,2.26455,38800000.0
2005-05-16 04:10:00,2.2643,2.26473,2.2643,2.26452,32800000.0
2005-05-16 04:11:00,2.26468,2.26474,2.26433,2.26462,24600000.0
2005-05-16 04:12:00,2.26454,2.26469,2.26393,2.26436,29700000.0
2005-05-16 04:13:00,2.26462,2.26462,2.264,2.26425,35800000.0
2005-05-16 04:14:00,2.26372,2.2646,2.26372,2.2646,27000000.0
2005-05-16 04:15:00,2.26443,2.26465,2.26414,2.26422,39400000.0
2005-05-16 04:16:00,2.26439,2.26455,2.26402,2.26455,50100000.0
2005-05-16 04:17:00,2.2646,2.26465,2.26413,2.26436,41800000.0
2005-05-16 04:18:00,2.26466,2.26468,2.26436,2.26455,29400000.0
2005-05-16 04:19:00,2.26472,2.26477,2.26422,2.26467,31600000.0
2005-05-16 04:20:00,2.26502,2.26502,2.26441,2.26445,55400000.0
2005-05-16 04:21:00,2.26453,2.26502,2.26434,2.26502,53900000.0
2005-05-16 04:22:00,2.26519,2.26519,2.26444,2.26468,41200000.0
2005-05-16 04:23:00,2.2648,2.2648,2.26455,2.26459,17600000.0
2005-05-16 04:24:00,2.26476,2.26484,2.26444,2.26455,61600000.0
2005-05-16 04:25:00,2.26465,2.26465,2.26388,2.26388,46600000.0
2005-05-16 04:26:00,2.26509,2.26509,2.26387,2.26413,22700000.0
2005-05-16 04:27:00,2.26429,2.2645,2.26383,2.26387,25700000.0
2005-05-16 04:28:00,2.26466,2.26466,2.26398,2.2641,26100000.0
2005-05-16 04:29:00,2.26457,2.26457,2.26416,2.26416,44100000.0
2005-05-16 04:30:00,2.26434,2.26458,2.2641,2.2641,61600001.0
2005-05-16 04:31:00,2.26386,2.26439,2.26378,2.26437,44900000.0
2005-05-16 04:32:00,2.26429,2.26443,2.26365,2.26414,39100000.0
2005-05-16 04:33:00,2.26482,2.26482,2.2644,2.26473,20200000.0
2005-05-16 04:34:00,2.26418,2.26446,2.264,2.26407,18200000.0
2005-05-16 04:35:00,2.26408,2.26482,2.26408,2.26453,43800000.0
2005-05-16 04:36:00,2.26479,2.26489,2.26434,2.26488,65700000.0
2005-05-16 04:37:00,2.26473,2.26479,2.26439,2.26464,30300000.0
2005-05-16 04:38:00,2.2647,2.26487,2.26431,2.26458,31400000.0
2005-05-16 04:39:00,2.26469,2.26471,2.26401,2.26453,34500000.0
2005-05-16 04:40:00,2.26443,2.26452,2.26426,2.26448,25100000.0
2005-05-16 04:41:00,2.26434,2.26449,2.26391,2.26413,37600000.0
2005-05-16 04:42:00,2.26408,2.2642,2.26386,2.26401,35000000.0
2005-05-16 04:43:00,2.26402,2.2646,2.26383,2.26446,46500000.0
2005-05-16 04:44:00,2.26458,2.2648,2.26414,2.26414,32200000.0
2005-05-16 04:45:00,2.26429,2.2643,2.26368,2.26398,70800000.0
2005-05-16 04:46:00,2.2639,2.26452,2.26388,2.26439,22400000.0
2005-05-16 04:47:00,2.26441,2.26453,2.26404,2.26404,19600000.0
2005-05-16 04:48:00,2.26394,2.26417,2.26387,2.26387,25800000.0
2005-05-16 04:49:00,2.26385,2.26454,2.26378,2.26412,32800000.0
2005-05-16 04:50:00,2.2643,2.26456,2.26402,2.26427,28500000.0
2005-05-16 04:51:00,2.26462,2.26462,2.26376,2.26419,29300000.0
2005-05-16 04:52:00,2.26456,2.26456,2.26404,2.26404,19200000.0
2005-05-16 04:53:00,2.26439,2.26442,2.26391,2.26404,52300000.0
2005-05-16 04:54:00,2.26421,2.26434,2.264,2.26423,44200000.0
2005-05-16 04:55:00,2.2643,2.26446,2.26387,2.26436,34300000.0
2005-05-16 04:56:00,2.26445,2.26451,2.26382,2.26382,42100000.0
2005-05-16 04:57:00,2.2638,2.26415,2.26365,2.26376,50900000.0
2005-05-16 04:58:00,2.26477,2.26481,2.264,2.26436,43400000.0
2005-05-16 04:59:00,2.26409,2.26439,2.26371,2.26389,32000000.0
2005-05-16 05:00:00,2.26405,2.26437,2.26379,2.26414,32100000.0
2005-05-16 05:01:00,2.26413,2.2645,2.26387,2.26421,38600000.0
2005-05-16 05:02:00,2.26435,2.26468,2.26412,2.26464,30700000.0
2005-05-16 05:03:00,2.26429,2.26461,2.26409,2.26428,34200000.0
2005-05-16 05:04:00,2.26456,2.26461,2.26411,2.26448,37800000.0
2005-05-16 05:05:00,2.26464,2.26468,2.26425,2.2645,34600000.0
2005-05-16 05:06:00,2.26447,2.2647,2.26432,2.26437,40900000.0
2005-05-16 05:07:00,2.2639,2.26458,2.26364,2.26417,28300000.0
2005-05-16 05:08:00,2.26411,2.26412,2.26386,2.26386,32300000.0
2005-05-16 05:09:00,2.26378,2.26427,2.26378,2.26427,39400000.0
2005-05-16 05:10:00,2.26454,2.2647,2.26409,2.26416,68100000.0
2005-05-16 05:11:00,2.26375,2.2644,2.26371,2.26415,24500000.0
2005-05-16 05:12:00,2.26397,2.26424,2.26377,2.26386,46700000.0
2005-05-16 05:13:00,2.264,2.26422,2.26357,2.26407,45500000.0
2005-05-16 05:14:00,2.26401,2.26411,2.26374,2.26384,36800000.0
2005-05-16 05:15:00,2.26396,2.26412,2.26377,2.26394,46800000.0
2005-05-16 05:16:00,2.26348,2.2642,2.26348,2.26397,49900000.0
2005-05-16 05:17:00,2.26399,2.26418,2.26361,2.26361,23400000.0
2005-05-16 05:18:00,2.26383,2.26383,2.26337,2.2636,52500000.0
2005-05-16 05:19:00,2.2634,2.26411,2.26336,2.26411,36300000.0
2005-05-16 05:20:00,2.264,2.26417,2.26348,2.2639,34800000.0
2005-05-16 05:21:00,2.26358,2.2638,2.26341,2.26343,14700000.0
2005-05-16 05:22:00,2.2638,2.26398,2.26354,2.26364,34300000.0
2005-05-16 05:23:00,2.26364,2.26395,2.26349,2.26375,37000000.0
2005-05-16 05:24:00,2.2638,2.2639,2.26349,2.2635,23500000.0
2005-05-16 05:25:00,2.26333,2.26399,2.26333,2.26365,56900000.0
2005-05-16 05:26:00,2.2642,2.2643,2.26346,2.2636,32300000.0
2005-05-16 05:27:00,2.26375,2.2639,2.26362,2.26365,30000000.0
2005-05-16 05:28:00,2.26395,2.26404,2.26364,2.26391,35200000.0
2005-05-16 05:29:00,2.26393,2.26405,2.26359,2.26359,30600000.0
2005-05-16 05:30:00,2.26375,2.26413,2.26352,2.2638,38300000.0
2005-05-16 05:31:00,2.26357,2.26397,2.26357,2.26367,32800000.0
2005-05-16 05:32:00,2.26391,2.26416,2.2638,2.26385,24200000.0
2005-05-16 05:33:00,2.26404,2.26421,2.26392,2.26406,39900000.0
2005-05-16 05:34:00,2.26432,2.26432,2.2638,2.2641,42800000.0
2005-05-16 05:35:00,2.26414,2.26425,2.26399,2.26419,33900000.0
2005-05-16 05:36:00,2.26427,2.26427,2.26375,2.26384,13900000.0
2005-05-16 05:37:00,2.26422,2.26422,2.26349,2.26358,28200000.0
2005-05-16 05:38:00,2.26414,2.26414,2.26355,2.26384,44600001.0
2005-05-16 05:39:00,2.26353,2.26428,2.26353,2.2641,40900000.0
2005-05-16 05:40:00,2.26381,2.26427,2.26381,2.26421,20000000.0
2005-05-16 05:41:00,2.26413,2.26413,2.26389,2.2639,42800000.0
2005-05-16 05:42:00,2.26394,2.26412,2.26385,2.2639,35500000.0
2005-05-16 05:43:00,2.264,2.26427,2.26374,2.264,25100000.0
2005-05-16 05:44:00,2.2644,2.2644,2.264,2.264,26800000.0
2005-05-16 05:45:00,2.26391,2.26413,2.26364,2.26412,40400000.0
2005-05-16 05:46:00,2.26438,2.26438,2.26388,2.26428,52300000.0
2005-05-16 05:47:00,2.26394,2.26424,2.26378,2.26416,32900000.0
2005-05-16 05:48:00,2.2643,2.2643,2.26369,2.26405,41700000.0
2005-05-16 05:49:00,2.26417,2.26431,2.26373,2.26411,31200000.0
2005-05-16 05:50:00,2.26435,2.26443,2.26393,2.26426,36700000.0
2005-05-16 05:51:00,2.2644,2.26482,2.2644,2.26465,38200000.0
2005-05-16 05:52:00,2.26478,2.26508,2.2645,2.26458,28700000.0
2005-05-16 05:53:00,2.26457,2.26497,2.26449,2.26486,28100000.0
2005-05-16 05:54:00,2.26477,2.26496,2.26452,2.26481,18800000.0
2005-05-16 05:55:00,2.2648,2.2648,2.26444,2.26446,35000000.0
2005-05-16 05:56:00,2.26457,2.26481,2.26442,2.26468,37100000.0
2005-05-16 05:57:00,2.26446,2.26514,2.26442,2.26499,26100000.0
2005-05-16 05:58:00,2.26493,2.26524,2.26449,2.26464,49700000.0
2005-05-16 05:59:00,2.26462,2.2649,2.26446,2.26484,31600000.0
2005-05-16 06:00:00,2.26464,2.26478,2.26458,2.26465,24300000.0
2005-05-16 06:01:00,2.26483,2.2649,2.26462,2.26482,28900000.0
2005-05-16 06:02:00,2.26469,2.26479,2.26454,2.26465,46700000.0
2005-05-16 06:03:00,2.26491,2.26518,2.26484,2.26493,38300000.0
2005-05-16 06:04:00,2.26489,2.26504,2.26489,2.265,24600000.0
2005-05-16 06:05:00,2.26495,2.26495,2.26463,2.26465,36700000.0
2005-05-16 06:06:00,2.2648,2.26484,2.26459,2.26477,44000000.0
2005-05-16 06:07:00,2.26483,2.265,2.26483,2.26483,34800000.0
2005-05-16 06:08:00,2.26492,2.26506,2.26483,2.26486,20800000.0
2005-05-16 06:09:00,2.26474,2.26492,2.26445,2.26481,27900000.0
2005-05-16 06:10:00,2.26477,2.2649,2.26461,2.26464,50800000.0
2005-05-16 06:11:00,2.26475,2.26476,2.26446,2.26456,29600000.0
2005-05-16 06:12:00,2.26441,2.26485,2.26441,2.26467,28900000.0
2005-05-16 06:13:00,2.26459,2.26487,2.26446,2.26487,45400000.0
2005-05-16 06:14:00,2.26475,2.26475,2.26436,2.26436,24400000.0
2005-05-16 06:15:00,2.2643,2.26441,2.26427,2.26427,26300000.0
2005-05-16 06:16:00,2.26451,2.26463,2.26425,2.2644,65400000.0
2005-05-16 06:17:00,2.26442,2.26458,2.26422,2.26436,41100000.0
2005-05-16 06:18:00,2.26438,2.26461,2.26438,2.26461,58100000.0
2005-05-16 06:19:00,2.26446,2.26471,2.26433,2.26458,23400000.0
2005-05-16 06:20:00,2.26436,2.26482,2.26434,2.26465,55200002.0
2005-05-16 06:21:00,2.26461,2.26484,2.2645,2.26484,31900000.0
2005-05-16 06:22:00,2.26505,2.2651,2.26465,2.2648,58600001.0
2005-05-16 06:23:00,2.26484,2.26484,2.26435,2.2645,43099999.0
2005-05-16 06:24:00,2.26461,2.26476,2.26455,2.26476,31200000.0
2005-05-16 06:25:00,2.26477,2.2651,2.26477,2.26499,33300000.0
2005-05-16 06:26:00,2.26503,2.26522,2.26494,2.26522,31900000.0
2005-05-16 06:27:00,2.26532,2.26534,2.26518,2.26532,30700000.0
2005-05-16 06:28:00,2.26544,2.26544,2.26514,2.26526,44900000.0
2005-05-16 06:29:00,2.26505,2.2653,2.26489,2.2649,38900000.0
2005-05-16 06:30:00,2.26519,2.26537,2.26491,2.26513,32600000.0
2005-05-16 06:31:00,2.26517,2.26527,2.26503,2.26522,48200000.0
2005-05-16 06:32:00,2.26521,2.26537,2.26499,2.26527,40900000.0
2005-05-16 06:33:00,2.2651,2.26525,2.265,2.26507,26000000.0
2005-05-16 06:34:00,2.26532,2.26537,2.26523,2.26532,36000000.0
2005-05-16 06:35:00,2.26528,2.26551,2.26501,2.26551,27800000.0
2005-05-16 06:36:00,2.26533,2.26558,2.26528,2.26528,53100001.0
2005-05-16 06:37:00,2.26535,2.2655,2.26517,2.26528,31300000.0
2005-05-16 06:38:00,2.26524,2.2654,2.2652,2.26523,50100000.0
2005-05-16 06:39:00,2.26538,2.26572,2.2652,2.26526,47600000.0
2005-05-16 06:40:00,2.26533,2.26568,2.26527,2.26553,37200000.0
2005-05-16 06:41:00,2.26561,2.26576,2.26537,2.26551,36000000.0
2005-05-16 06:42:00,2.26551,2.26577,2.2654,2.2654,36800000.0
2005-05-16 06:43:00,2.2654,2.26547,2.26517,2.26547,30500000.0
2005-05-16 06:44:00,2.2656,2.26593,2.26536,2.26577,48600000.0
2005-05-16 06:45:00,2.26533,2.2657,2.26533,2.26542,24400000.0
2005-05-16 06:46:00,2.26552,2.26571,2.26546,2.26565,39800000.0
2005-05-16 06:47:00,2.2656,2.2656,2.26524,2.2656,46800000.0
2005-05-16 06:48:00,2.26564,2.26575,2.26541,2.26544,26400000.0
2005-05-16 06:49:00,2.26529,2.26534,2.26507,2.26507,49300000.0
2005-05-16 06:50:00,2.26501,2.26522,2.26485,2.26494,33600000.0
2005-05-16 06:51:00,2.26479,2.2649,2.26456,2.26468,26600000.0
2005-05-16 06:52:00,2.26478,2.2649,2.26461,2.26477,40000000.0
2005-05-16 06:53:00,2.26508,2.26508,2.2647,2.2649,39000000.0
2005-05-16 06:54:00,2.26508,2.26526,2.26508,2.26526,46100000.0
2005-05-16 06:55:00,2.26512,2.26515,2.26502,2.26506,33400000.0
2005-05-16 06:56:00,2.26513,2.26513,2.26498,2.26498,20400000.0
2005-05-16 06:57:00,2.26491,2.26491,2.26467,2.2649,27700000.0
2005-05-16 06:58:00,2.26488,2.2651,2.26484,2.26487,44000000.0
2005-05-16 06:59:00,2.26482,2.26504,2.26456,2.26475,37000000.0
2005-05-16 07:00:00,2.26475,2.26495,2.26459,2.2646,31600000.0
2005-05-16 07:01:00,2.26451,2.26456,2.26431,2.26442,40400000.0
2005-05-16 07:02:00,2.26479,2.26509,2.26475,2.26509,23900000.0
2005-05-16 07:03:00,2.26539,2.26539,2.26485,2.26485,34300000.0
2005-05-16 07:04:00,2.26511,2.26535,2.26498,2.26531,58900000.0
2005-05-16 07:05:00,2.26549,2.26577,2.26549,2.2656,10500000.0
2005-05-16 07:06:00,2.26532,2.26553,2.26515,2.26528,48100000.0
2005-05-16 07:07:00,2.26527,2.26552,2.2652,2.26528,31000000.0
2005-05-16 07:08:00,2.26522,2.26525,2.26486,2.26497,47400000.0
2005-05-16 07:09:00,2.26509,2.2654,2.26498,2.2654,25100000.0
2005-05-16 07:10:00,2.26532,2.26558,2.26527,2.26536,38200000.0
2005-05-16 07:11:00,2.2653,2.26542,2.2653,2.26541,35500000.0
2005-05-16 07:12:00,2.26523,2.26563,2.26522,2.26563,28100000.0
2005-05-16 07:13:00,2.26578,2.26587,2.26542,2.26572,34500000.0
2005-05-16 07:14:00,2.26555,2.26576,2.26552,2.26558,31100000.0
2005-05-16 07:15:00,2.26545,2.26547,2.26496,2.2651,45700000.0
2005-05-16 07:16:00,2.26519,2.26547,2.26496,2.26534,38600000.0
2005-05-16 07:17:00,2.26538,2.26562,2.26538,2.26545,18900000.0
2005-05-16 07:18:00,2.26541,2.2655,2.26517,2.26529,40700000.0
2005-05-16 07:19:00,2.26526,2.2653,2.26492,2.265,44500000.0
2005-05-16 07:20:00,2.26496,2.26518,2.26481,2.26492,35400000.0
2005-05-16 07:21:00,2.26505,2.26533,2.2649,2.26533,53200000.0
2005-05-16 07:22:00,2.26515,2.2654,2.26504,2.26531,36600000.0
2005-05-16 07:23:00,2.26516,2.26527,2.26465,2.26468,48300000.0
2005-05-16 07:24:00,2.2648,2.26484,2.26455,2.26477,63400000.0
2005-05-16 07:25:00,2.26465,2.26479,2.26458,2.2647,42400000.0
2005-05-16 07:26:00,2.26474,2.26494,2.2647,2.26491,41400000.0
2005-05-16 07:27:00,2.26512,2.26512,2.26474,2.26474,35900000.0
2005-05-16 07:28:00,2.2649,2.26507,2.26471,2.26498,37600000.0
2005-05-16 07:29:00,2.26497,2.26509,2.26473,2.26473,41400000.0
2005-05-16 07:30:00,2.2648,2.26487,2.26465,2.26465,47200000.0
2005-05-16 07:31:00,2.26463,2.26478,2.26459,2.26459,47600000.0
2005-05-16 07:32:00,2.26487,2.26505,2.2645,2.26483,36600000.0
2005-05-16 07:33:00,2.26502,2.26507,2.26481,2.26485,33500000.0
2005-05-16 07:34:00,2.26487,2.26499,2.26452,2.26486,54500000.0
2005-05-16 07:35:00,2.265,2.26513,2.26458,2.26467,36100000.0
2005-05-16 07:36:00,2.26502,2.26516,2.26454,2.26493,48000000.0
2005-05-16 07:37:00,2.26507,2.26528,2.26471,2.26528,41600000.0
2005-05-16 07:38:00,2.26513,2.26529,2.26483,2.2649,48800000.0
2005-05-16 07:39:00,2.26498,2.26502,2.26452,2.26475,26200000.0
2005-05-16 07:40:00,2.26466,2.26489,2.26437,2.26463,24800000.0
2005-05-16 07:41:00,2.26488,2.26506,2.26433,2.26457,36700000.0
2005-05-16 07:42:00,2.26465,2.26477,2.26427,2.26435,27800000.0
2005-05-16 07:43:00,2.26491,2.26501,2.26417,2.26443,78099998.0
2005-05-16 07:44:00,2.26475,2.26475,2.26437,2.26445,31600000.0
2005-05-16 07:45:00,2.26447,2.26497,2.26445,2.2649,46200000.0
2005-05-16 07:46:00,2.26468,2.26489,2.26449,2.26486,30300000.0
2005-05-16 07:47:00,2.26507,2.26507,2.26451,2.26474,48000000.0
2005-05-16 07:48:00,2.26477,2.26488,2.26435,2.26444,31400000.0
2005-05-16 07:49:00,2.26482,2.26482,2.26439,2.2647,27400000.0
2005-05-16 07:50:00,2.26477,2.26479,2.26408,2.26412,58500000.0
2005-05-16 07:51:00,2.26419,2.26488,2.2641,2.26468,69299998.0
2005-05-16 07:52:00,2.26483,2.26489,2.26462,2.26471,15800000.0
2005-05-16 07:53:00,2.26471,2.26473,2.26427,2.26447,32100000.0
2005-05-16 07:54:00,2.26449,2.26528,2.26438,2.26514,33300000.0
2005-05-16 07:55:00,2.26508,2.26549,2.26499,2.26523,30800000.0
2005-05-16 07:56:00,2.26537,2.26554,2.26504,2.26504,29000000.0
2005-05-16 07:57:00,2.26508,2.26552,2.26497,2.26552,18700000.0
2005-05-16 07:58:00,2.2654,2.2656,2.26511,2.26527,34600000.0
2005-05-16 07:59:00,2.26547,2.26553,2.2648,2.26483,55200000.0
2005-05-16 08:00:00,2.26523,2.26524,2.26445,2.26464,37300000.0
2005-05-16 08:01:00,2.26477,2.26495,2.26442,2.26495,45900000.0
2005-05-16 08:02:00,2.26502,2.26526,2.26492,2.26507,53800000.0
2005-05-16 08:03:00,2.2652,2.26558,2.26502,2.26543,35100000.0
2005-05-16 08:04:00,2.26513,2.26543,2.26495,2.26532,31700000.0
2005-05-16 08:05:00,2.26518,2.26547,2.26476,2.26538,37500000.0
2005-05-16 08:06:00,2.26531,2.26597,2.26519,2.26597,61100000.0
2005-05-16 08:07:00,2.26573,2.26608,2.2655,2.26583,38800000.0
2005-05-16 08:08:00,2.26557,2.266,2.26545,2.26597,40400000.0
2005-05-16 08:09:00,2.2653,2.2658,2.26504,2.26504,56900000.0
2005-05-16 08:10:00,2.2649,2.26533,2.26443,2.26473,53400000.0
2005-05-16 08:11:00,2.26457,2.26485,2.26331,2.2636,47600000.0
2005-05-16 08:12:00,2.2639,2.26428,2.2637,2.26403,35900000.0
2005-05-16 08:13:00,2.26375,2.26426,2.26345,2.26394,42500000.0
2005-05-16 08:14:00,2.26373,2.26395,2.26351,2.2636,40000000.0
2005-05-16 08:15:00,2.26346,2.2638,2.26334,2.26366,20400000.0
2005-05-16 08:16:00,2.26362,2.26373,2.26291,2.26308,45300000.0
2005-05-16 08:17:00,2.26337,2.26369,2.26305,2.26368,37300000.0
2005-05-16 08:18:00,2.26339,2.26388,2.26335,2.26388,40800000.0
2005-05-16 08:19:00,2.26337,2.26387,2.26337,2.26364,34300000.0
2005-05-16 08:20:00,2.26353,2.26378,2.26333,2.26352,26800000.0
2005-05-16 08:21:00,2.26369,2.26386,2.2633,2.26346,36600000.0
2005-05-16 08:22:00,2.26352,2.26368,2.26327,2.26347,39300001.0
2005-05-16 08:23:00,2.26343,2.26389,2.26321,2.26377,35200000.0
2005-05-16 08:24:00,2.26352,2.26364,2.26275,2.26276,44100000.0
2005-05-16 08:25:00,2.26297,2.26327,2.26224,2.2623,36900000.0
2005-05-16 08:26:00,2.26275,2.26336,2.26233,2.26336,40700000.0
2005-05-16 08:27:00,2.26387,2.26408,2.26335,2.26351,17800000.0
2005-05-16 08:28:00,2.26387,2.26404,2.2631,2.26366,35000000.0
2005-05-16 08:29:00,2.26415,2.26415,2.26364,2.26396,43700000.0
2005-05-16 08:30:00,2.26382,2.26417,2.26356,2.26379,37800000.0
2005-05-16 08:31:00,2.26425,2.26425,2.26378,2.26414,51400000.0
2005-05-16 08:32:00,2.26388,2.26424,2.26388,2.26424,23500000.0
2005-05-16 08:33:00,2.26466,2.26467,2.2639,2.2643,31900000.0
2005-05-16 08:34:00,2.26438,2.26466,2.26421,2.26452,38500000.0
2005-05-16 08:35:00,2.2642,2.26439,2.26384,2.26413,60300000.0
2005-05-16 08:36:00,2.26358,2.26424,2.26357,2.26405,26400000.0
2005-05-16 08:37:00,2.26385,2.26418,2.26366,2.26418,38600000.0
2005-05-16 08:38:00,2.26437,2.26444,2.26393,2.26425,53800000.0
2005-05-16 08:39:00,2.26427,2.26429,2.26392,2.26413,37200000.0
2005-05-16 08:40:00,2.26416,2.2642,2.26376,2.26405,26800000.0
2005-05-16 08:41:00,2.26378,2.26392,2.2635,2.26392,14400000.0
2005-05-16 08:42:00,2.26372,2.26397,2.26342,2.2636,31600000.0
2005-05-16 08:43:00,2.26349,2.26371,2.2631,2.2631,32500000.0
2005-05-16 08:44:00,2.26265,2.26311,2.26238,2.26264,23400000.0
2005-05-16 08:45:00,2.26255,2.2632,2.26241,2.26308,38300000.0
2005-05-16 08:46:00,2.26266,2.2631,2.26245,2.26281,18500000.0
2005-05-16 08:47:00,2.26298,2.26345,2.26287,2.26342,45700000.0
2005-05-16 08:48:00,2.26361,2.26361,2.26264,2.26267,19200000.0
2005-05-16 08:49:00,2.26317,2.26317,2.26101,2.26233,41600000.0
2005-05-16 08:50:00,2.26224,2.26258,2.26224,2.26258,42200000.0
2005-05-16 08:51:00,2.26259,2.2629,2.26241,2.2625,29300000.0
2005-05-16 08:52:00,2.26274,2.26291,2.26213,2.26233,30400000.0
2005-05-16 08:53:00,2.26252,2.26252,2.26202,2.26235,23200000.0
2005-05-16 08:54:00,2.26215,2.26233,2.26158,2.26164,36400000.0
2005-05-16 08:55:00,2.2615,2.26184,2.26128,2.26169,34100000.0
2005-05-16 08:56:00,2.26143,2.26191,2.26143,2.26178,31900000.0
2005-05-16 08:57:00,2.26177,2.26198,2.26102,2.26149,37700000.0
2005-05-16 08:58:00,2.26187,2.26192,2.26142,2.26176,49400000.0
2005-05-16 08:59:00,2.26174,2.26224,2.26158,2.26224,25000000.0
2005-05-16 09:00:00,2.26219,2.26231,2.26165,2.26188,21400000.0
2005-05-16 09:01:00,2.26185,2.26195,2.2615,2.26167,40600000.0
2005-05-16 09:02:00,2.2618,2.26185,2.26057,2.26064,49500000.0
2005-05-16 09:03:00,2.26075,2.26121,2.26049,2.26116,27200000.0
2005-05-16 09:04:00,2.26093,2.26101,2.26052,2.26068,59800001.0
2005-05-16 09:05:00,2.26077,2.26104,2.26064,2.26097,33700000.0
2005-05-16 09:06:00,2.26076,2.26149,2.26067,2.26149,68700000.0
2005-05-16 09:07:00,2.26143,2.2616,2.26115,2.26156,45700000.0
2005-05-16 09:08:00,2.26145,2.26188,2.26145,2.26182,40400000.0
2005-05-16 09:09:00,2.26159,2.26186,2.26124,2.26143,22900000.0
2005-05-16 09:10:00,2.2616,2.26181,2.2614,2.26171,34700000.0
2005-05-16 09:11:00,2.26154,2.26167,2.26104,2.26111,24200000.0
2005-05-16 09:12:00,2.26152,2.26166,2.26114,2.26121,38100000.0
2005-05-16 09:13:00,2.26123,2.26138,2.26123,2.26138,42200000.0
2005-05-16 09:14:00,2.26109,2.2614,2.26101,2.26124,47500000.0
2005-05-16 09:15:00,2.26123,2.26152,2.26119,2.26132,49800000.0
2005-05-16 09:16:00,2.26129,2.26139,2.26111,2.26131,55300000.0
2005-05-16 09:17:00,2.26114,2.26135,2.26101,2.26124,42200000.0
2005-05-16 09:18:00,2.26118,2.2616,2.26115,2.26144,41600000.0
2005-05-16 09:19:00,2.2612,2.26148,2.26118,2.26133,23000000.0
2005-05-16 09:20:00,2.26114,2.26132,2.261,2.26117,20300000.0
2005-05-16 09:21:00,2.26102,2.2612,2.26073,2.26087,45800000.0
2005-05-16 09:22:00,2.26125,2.26125,2.26056,2.26077,43200000.0
2005-05-16 09:23:00,2.26055,2.26087,2.26033,2.26081,28400000.0
2005-05-16 09:24:00,2.26043,2.26139,2.26028,2.26139,57700000.0
2005-05-16 09:25:00,2.26134,2.26167,2.26123,2.26167,23700000.0
2005-05-16 09:26:00,2.26122,2.26148,2.2611,2.26113,60799999.0
2005-05-16 09:27:00,2.26104,2.2612,2.2606,2.26094,34000000.0
2005-05-16 09:28:00,2.26066,2.26123,2.26066,2.26111,31700000.0
2005-05-16 09:29:00,2.26089,2.26137,2.26081,2.26137,41500000.0
2005-05-16 09:30:00,2.26132,2.26156,2.26092,2.26121,32500000.0
2005-05-16 09:31:00,2.26163,2.26178,2.26129,2.26146,24900000.0
2005-05-16 09:32:00,2.26159,2.26168,2.2611,2.2611,34700000.0
2005-05-16 09:33:00,2.26113,2.26138,2.26093,2.26122,21700000.0
2005-05-16 09:34:00,2.26127,2.26135,2.26082,2.2609,38400000.0
2005-05-16 09:35:00,2.26107,2.26107,2.26027,2.26027,47700000.0
2005-05-16 09:36:00,2.26033,2.26037,2.25999,2.25999,50000000.0
2005-05-16 09:37:00,2.25997,2.25997,2.25864,2.25917,36000000.0
2005-05-16 09:38:00,2.25941,2.26002,2.2592,2.26002,39500000.0
2005-05-16 09:39:00,2.26004,2.26004,2.2594,2.25949,57200000.0
2005-05-16 09:40:00,2.2594,2.25961,2.25929,2.25955,22200000.0
2005-05-16 09:41:00,2.25943,2.25969,2.25927,2.25965,36700000.0
2005-05-16 09:42:00,2.25965,2.25986,2.25931,2.25944,49500000.0
2005-05-16 09:43:00,2.25935,2.25976,2.25922,2.25922,70700000.0
2005-05-16 09:44:00,2.2597,2.2597,2.25936,2.25948,55700000.0
2005-05-16 09:45:00,2.25934,2.25949,2.2591,2.2591,30300000.0
2005-05-16 09:46:00,2.25865,2.25874,2.25812,2.25812,40500000.0
2005-05-16 09:47:00,2.2581,2.25821,2.25774,2.25775,62100000.0
2005-05-16 09:48:00,2.25775,2.2586,2.25775,2.25845,33600000.0
2005-05-16 09:49:00,2.25851,2.25872,2.2583,2.25839,40200000.0
2005-05-16 09:50:00,2.25852,2.2588,2.25845,2.25872,43100000.0
2005-05-16 09:51:00,2.25874,2.25874,2.25816,2.25834,34400000.0
2005-05-16 09:52:00,2.25871,2.25895,2.25837,2.25884,34400000.0
2005-05-16 09:53:00,2.25912,2.25912,2.25858,2.25896,46100000.0
2005-05-16 09:54:00,2.25922,2.25929,2.25882,2.25893,30000000.0
2005-05-16 09:55:00,2.25912,2.25929,2.25857,2.25915,51700000.0
2005-05-16 09:56:00,2.25935,2.25948,2.25859,2.25872,23600000.0
2005-05-16 09:57:00,2.25881,2.259,2.25857,2.25869,38400000.0
2005-05-16 09:58:00,2.2591,2.2591,2.25845,2.25865,44100000.0
2005-05-16 09:59:00,2.25898,2.25898,2.25829,2.25843,43100000.0
2005-05-16 10:00:00,2.25865,2.25871,2.25771,2.25771,52399999.0
2005-05-16 10:01:00,2.25787,2.25807,2.25739,2.25759,47400000.0
2005-05-16 10:02:00,2.25795,2.25798,2.25756,2.25756,45700000.0
2005-05-16 10:03:00,2.25782,2.25784,2.25714,2.25731,48100000.0
2005-05-16 10:04:00,2.25787,2.25787,2.25725,2.25757,41700000.0
2005-05-16 10:05:00,2.25764,2.25775,2.2572,2.2572,25000000.0
2005-05-16 10:06:00,2.25714,2.25741,2.25706,2.25712,33000000.0
2005-05-16 10:07:00,2.257,2.25702,2.25638,2.25638,36500000.0
2005-05-16 10:08:00,2.25712,2.25725,2.25656,2.257,55800000.0
2005-05-16 10:09:00,2.25701,2.25749,2.25701,2.25732,25600000.0
2005-05-16 10:10:00,2.25762,2.25772,2.25711,2.25729,27400000.0
2005-05-16 10:11:00,2.25745,2.25776,2.25732,2.25768,47400000.0
2005-05-16 10:12:00,2.25742,2.25771,2.25714,2.25714,46800000.0
2005-05-16 10:13:00,2.25711,2.2576,2.25697,2.25724,35900000.0
2005-05-16 10:14:00,2.25715,2.25733,2.25672,2.25672,34600000.0
2005-05-16 10:15:00,2.25692,2.25701,2.2567,2.25682,29100000.0
2005-05-16 10:16:00,2.25671,2.25743,2.25668,2.25737,37000000.0
2005-05-16 10:17:00,2.25703,2.25745,2.25684,2.2573,62400000.0
2005-05-16 10:18:00,2.25722,2.25739,2.25693,2.25715,41200000.0
2005-05-16 10:19:00,2.2572,2.25747,2.25702,2.25703,25100000.0
2005-05-16 10:20:00,2.25699,2.25716,2.25688,2.25703,21200000.0
2005-05-16 10:21:00,2.25686,2.25697,2.25647,2.25662,66900000.0
2005-05-16 10:22:00,2.2565,2.25686,2.25634,2.25656,38100000.0
2005-05-16 10:23:00,2.25663,2.25663,2.25577,2.25581,33100000.0
2005-05-16 10:24:00,2.25557,2.25599,2.25557,2.25599,27000000.0
2005-05-16 10:25:00,2.25571,2.25625,2.25571,2.25602,59300000.0
2005-05-16 10:26:00,2.25607,2.25618,2.25587,2.25595,44200000.0
2005-05-16 10:27:00,2.25593,2.25625,2.25586,2.25603,42000000.0
2005-05-16 10:28:00,2.25579,2.25615,2.25577,2.256,25500000.0
2005-05-16 10:29:00,2.25568,2.25624,2.25567,2.25617,32600000.0
2005-05-16 10:30:00,2.2561,2.25624,2.25582,2.256,41500000.0
2005-05-16 10:31:00,2.25623,2.25664,2.25623,2.25653,20100000.0
2005-05-16 10:32:00,2.2562,2.25685,2.2562,2.25642,32200000.0
2005-05-16 10:33:00,2.2564,2.2569,2.25638,2.25667,39200000.0
2005-05-16 10:34:00,2.25685,2.25711,2.25648,2.25677,35500000.0
2005-05-16 10:35:00,2.25709,2.25725,2.2569,2.25704,33600000.0
2005-05-16 10:36:00,2.25734,2.25737,2.25688,2.25713,20000000.0
2005-05-16 10:37:00,2.25705,2.25728,2.25689,2.25708,48000000.0
2005-05-16 10:38:00,2.25686,2.25712,2.25672,2.257,21800000.0
2005-05-16 10:39:00,2.25682,2.2571,2.25663,2.25673,36800000.0
2005-05-16 10:40:00,2.25696,2.25729,2.25668,2.25692,74700000.0
2005-05-16 10:41:00,2.25696,2.25699,2.25656,2.25671,49200000.0
2005-05-16 10:42:00,2.2566,2.25673,2.2563,2.25671,37700000.0
2005-05-16 10:43:00,2.2567,2.25696,2.25661,2.25677,27300000.0
2005-05-16 10:44:00,2.25658,2.25698,2.25658,2.25666,34600000.0
2005-05-16 10:45:00,2.25665,2.2568,2.25636,2.25662,50500000.0
2005-05-16 10:46:00,2.2564,2.25676,2.25609,2.25643,40300000.0
2005-05-16 10:47:00,2.25635,2.25662,2.25629,2.25655,26700000.0
2005-05-16 10:48:00,2.25702,2.25723,2.25686,2.257,63600000.0
2005-05-16 10:49:00,2.25681,2.25708,2.25654,2.25706,21800000.0
2005-05-16 10:50:00,2.25626,2.25666,2.25616,2.25636,33500000.0
2005-05-16 10:51:00,2.25621,2.25634,2.25601,2.25601,32600000.0
2005-05-16 10:52:00,2.25596,2.25605,2.25578,2.25605,41600000.0
2005-05-16 10:53:00,2.25588,2.25588,2.25557,2.25565,47100000.0
2005-05-16 10:54:00,2.2555,2.25559,2.25474,2.25482,31200000.0
2005-05-16 10:55:00,2.25484,2.25514,2.25469,2.25501,31300000.0
2005-05-16 10:56:00,2.25518,2.25533,2.25434,2.25466,27900000.0
2005-05-16 10:57:00,2.25479,2.25508,2.25448,2.2547,48100000.0
2005-05-16 10:58:00,2.2545,2.25502,2.2544,2.25475,45100000.0
2005-05-16 10:59:00,2.25428,2.25493,2.25418,2.25451,43200000.0
2005-05-16 11:00:00,2.25478,2.25484,2.25434,2.25449,40000000.0
2005-05-16 11:01:00,2.25436,2.25524,2.25431,2.25484,61400000.0
2005-05-16 11:02:00,2.25443,2.25501,2.25432,2.25498,33900000.0
2005-05-16 11:03:00,2.25482,2.25485,2.2537,2.2537,25400000.0
2005-05-16 11:04:00,2.25315,2.25343,2.25271,2.25315,48800000.0
2005-05-16 11:05:00,2.25302,2.25373,2.25299,2.25344,46600000.0
2005-05-16 11:06:00,2.25342,2.25389,2.25316,2.25365,36200000.0
2005-05-16 11:07:00,2.25326,2.2534,2.25287,2.25287,23800000.0
2005-05-16 11:08:00,2.2534,2.2534,2.25273,2.25288,23400000.0
2005-05-16 11:09:00,2.25246,2.25317,2.25246,2.253,52800000.0
2005-05-16 11:10:00,2.2526,2.25295,2.2526,2.25268,19800000.0
2005-05-16 11:11:00,2.25258,2.25297,2.25246,2.25292,45300000.0
2005-05-16 11:12:00,2.253,2.2533,2.25255,2.2526,32100000.0
2005-05-16 11:13:00,2.2529,2.25317,2.25269,2.25301,37400000.0
2005-05-16 11:14:00,2.25349,2.25349,2.25278,2.2531,58000000.0
2005-05-16 11:15:00,2.25316,2.25374,2.25315,2.25374,26000000.0
2005-05-16 11:16:00,2.25357,2.25378,2.25326,2.25358,36900000.0
2005-05-16 11:17:00,2.25361,2.25388,2.25316,2.25346,47200000.0
2005-05-16 11:18:00,2.25348,2.25371,2.25322,2.25336,33900000.0
2005-05-16 11:19:00,2.25348,2.25398,2.25341,2.25384,42900000.0
2005-05-16 11:20:00,2.25393,2.25425,2.25361,2.25413,45500000.0
2005-05-16 11:21:00,2.25407,2.25422,2.25371,2.25395,30300000.0
2005-05-16 11:22:00,2.25405,2.25444,2.25392,2.25418,28400000.0
2005-05-16 11:23:00,2.2539,2.25438,2.25365,2.25413,28100000.0
2005-05-16 11:24:00,2.25432,2.25439,2.25395,2.25423,35000000.0
2005-05-16 11:25:00,2.25393,2.25451,2.2538,2.25428,32900000.0
2005-05-16 11:26:00,2.25421,2.2547,2.25421,2.25454,43600000.0
2005-05-16 11:27:00,2.25448,2.25476,2.25429,2.2546,37800000.0
2005-05-16 11:28:00,2.25394,2.2544,2.25386,2.2543,53500000.0
2005-05-16 11:29:00,2.25445,2.25446,2.25404,2.25425,28800000.0
2005-05-16 11:30:00,2.25434,2.25447,2.25325,2.25337,52100000.0
2005-05-16 11:31:00,2.25319,2.25373,2.25305,2.25344,32900000.0
2005-05-16 11:32:00,2.25291,2.25324,2.25273,2.25315,40200000.0
2005-05-16 11:33:00,2.2533,2.25332,2.25263,2.25297,50700000.0
2005-05-16 11:34:00,2.25248,2.25263,2.25182,2.25226,49200000.0
2005-05-16 11:35:00,2.2523,2.25241,2.2521,2.2521,23200000.0
2005-05-16 11:36:00,2.25212,2.25267,2.25205,2.25264,48500000.0
2005-05-16 11:37:00,2.25261,2.25279,2.2524,2.25258,32800000.0
2005-05-16 11:38:00,2.25244,2.25263,2.25195,2.25205,54000000.0
2005-05-16 11:39:00,2.25219,2.25229,2.25171,2.25205,49600000.0
2005-05-16 11:40:00,2.25213,2.25233,2.25197,2.25214,37500000.0
2005-05-16 11:41:00,2.25207,2.25295,2.25207,2.25283,31700000.0
2005-05-16 11:42:00,2.25281,2.25391,2.25274,2.25391,43500000.0
2005-05-16 11:43:00,2.25332,2.25332,2.25275,2.25291,48700000.0
2005-05-16 11:44:00,2.25332,2.25338,2.25287,2.25318,50400000.0
2005-05-16 11:45:00,2.25315,2.25315,2.25274,2.25277,44000000.0
2005-05-16 11:46:00,2.2528,2.2528,2.25222,2.25225,28600000.0
2005-05-16 11:47:00,2.25249,2.25272,2.25233,2.25256,66300001.0
2005-05-16 11:48:00,2.25285,2.25315,2.25238,2.25277,33300000.0
2005-05-16 11:49:00,2.25319,2.25331,2.25302,2.25326,36300000.0
2005-05-16 11:50:00,2.25342,2.25374,2.25315,2.25321,27200000.0
2005-05-16 11:51:00,2.25336,2.25378,2.25315,2.25336,39400000.0
2005-05-16 11:52:00,2.25355,2.25377,2.25335,2.25364,31600000.0
2005-05-16 11:53:00,2.25387,2.25405,2.25322,2.25338,25600000.0
2005-05-16 11:54:00,2.25307,2.25387,2.25303,2.25379,42500000.0
2005-05-16 11:55:00,2.25381,2.25388,2.25334,2.2534,54400000.0
2005-05-16 11:56:00,2.25353,2.25403,2.25344,2.25395,59800000.0
2005-05-16 11:57:00,2.25371,2.25435,2.25358,2.25417,45800000.0
2005-05-16 11:58:00,2.25391,2.25401,2.25365,2.2538,30600000.0
2005-05-16 11:59:00,2.25377,2.25415,2.25361,2.2539,23600000.0
2005-05-16 12:00:00,2.25415,2.25427,2.25384,2.25389,31500000.0
2005-05-16 12:01:00,2.2541,2.25427,2.25385,2.25386,45200000.0
2005-05-16 12:02:00,2.25373,2.25407,2.25358,2.25378,21700000.0
2005-05-16 12:03:00,2.25387,2.2541,2.25359,2.25373,35900000.0
2005-05-16 12:04:00,2.25382,2.25391,2.25339,2.2535,39700000.0
2005-05-16 12:05:00,2.25362,2.25386,2.25333,2.25367,53400001.0
2005-05-16 12:06:00,2.25397,2.25397,2.25307,2.25333,33000000.0
2005-05-16 12:07:00,2.25334,2.25365,2.25311,2.25338,57500000.0
2005-05-16 12:08:00,2.25353,2.25381,2.25317,2.25327,27800000.0
2005-05-16 12:09:00,2.25303,2.25337,2.25298,2.25329,51399999.0
2005-05-16 12:10:00,2.25303,2.25376,2.2529,2.25356,33600000.0
2005-05-16 12:11:00,2.25342,2.25354,2.25312,2.25326,49300000.0
2005-05-16 12:12:00,2.25324,2.25344,2.2526,2.25278,35400000.0
2005-05-16 12:13:00,2.25275,2.25319,2.25259,2.2527,56600000.0
2005-05-16 12:14:00,2.25286,2.25314,2.25267,2.2528,27800000.0
2005-05-16 12:15:00,2.25244,2.25279,2.25236,2.25249,48700000.0
2005-05-16 12:16:00,2.25223,2.2527,2.2518,2.2518,40400000.0
2005-05-16 12:17:00,2.25165,2.25196,2.25149,2.25165,24900000.0
2005-05-16 12:18:00,2.25203,2.2522,2.25149,2.2516,43700000.0
2005-05-16 12:19:00,2.2516,2.25196,2.25144,2.25173,29700000.0
2005-05-16 12:20:00,2.25189,2.25195,2.25149,2.2518,46900000.0
2005-05-16 12:21:00,2.25147,2.25176,2.2514,2.25145,46800000.0
2005-05-16 12:22:00,2.25124,2.25171,2.25112,2.25155,24800000.0
2005-05-16 12:23:00,2.25127,2.25128,2.25087,2.25099,59100000.0
2005-05-16 12:24:00,2.25125,2.25184,2.25098,2.25174,19000000.0
2005-05-16 12:25:00,2.25162,2.25162,2.25106,2.25106,58700000.0
2005-05-16 12:26:00,2.25086,2.25162,2.25074,2.25134,98800000.0
2005-05-16 12:27:00,2.25138,2.25205,2.25127,2.25161,61299999.0
2005-05-16 12:28:00,2.2515,2.25169,2.25105,2.25136,24000000.0
2005-05-16 12:29:00,2.25146,2.2515,2.25115,2.25117,31900000.0
2005-05-16 12:30:00,2.25139,2.25143,2.25087,2.25123,28600000.0
2005-05-16 12:31:00,2.25122,2.25167,2.25116,2.25144,50900000.0
2005-05-16 12:32:00,2.25149,2.25166,2.25107,2.25156,25800000.0
2005-05-16 12:33:00,2.25169,2.25182,2.25141,2.2516,38800000.0
2005-05-16 12:34:00,2.25177,2.25187,2.25141,2.25143,52700000.0
2005-05-16 12:35:00,2.25123,2.25162,2.25114,2.25162,51900000.0
2005-05-16 12:36:00,2.25144,2.25154,2.25092,2.25133,33400000.0
2005-05-16 12:37:00,2.25113,2.25159,2.25088,2.25088,39400000.0
2005-05-16 12:38:00,2.25085,2.25122,2.25077,2.25077,45600000.0
2005-05-16 12:39:00,2.25087,2.25099,2.25036,2.25055,45800000.0
2005-05-16 12:40:00,2.25071,2.25098,2.25013,2.25034,48800000.0
2005-05-16 12:41:00,2.25041,2.25062,2.25024,2.25062,50600001.0
2005-05-16 12:42:00,2.24994,2.25072,2.24979,2.25057,55600000.0
2005-05-16 12:43:00,2.25023,2.25091,2.2502,2.25077,55000000.0
2005-05-16 12:44:00,2.25063,2.25138,2.25056,2.251,56900000.0
2005-05-16 12:45:00,2.25086,2.25097,2.25048,2.25064,28100000.0
2005-05-16 12:46:00,2.25106,2.25116,2.25066,2.25101,62500000.0
2005-05-16 12:47:00,2.2507,2.25154,2.25068,2.25135,48900000.0
2005-05-16 12:48:00,2.25112,2.25147,2.25085,2.25085,69500000.0
2005-05-16 12:49:00,2.25061,2.25089,2.25041,2.25072,29400000.0
2005-05-16 12:50:00,2.25084,2.25122,2.25047,2.25122,39200000.0
2005-05-16 12:51:00,2.2512,2.25133,2.25076,2.25096,50400000.0
2005-05-16 12:52:00,2.25106,2.25121,2.25026,2.25055,36100000.0
2005-05-16 12:53:00,2.25087,2.25099,2.25023,2.25092,46600000.0
2005-05-16 12:54:00,2.25093,2.25134,2.25088,2.25106,44600000.0
2005-05-16 12:55:00,2.25096,2.25114,2.25077,2.25098,37700000.0
2005-05-16 12:56:00,2.25085,2.25111,2.25041,2.25084,32900000.0
2005-05-16 12:57:00,2.25099,2.25099,2.25055,2.25055,44100000.0
2005-05-16 12:58:00,2.25038,2.25085,2.25038,2.25077,40100000.0
2005-05-16 12:59:00,2.25084,2.2513,2.25084,2.2513,45800000.0
2005-05-16 13:00:00,2.25145,2.25167,2.25083,2.25148,56000000.0
2005-05-16 13:01:00,2.25171,2.25188,2.25157,2.25166,36100000.0
2005-05-16 13:02:00,2.25193,2.25216,2.25134,2.25145,50900000.0
2005-05-16 13:03:00,2.25129,2.25159,2.25105,2.25105,29800000.0
2005-05-16 13:04:00,2.2512,2.25168,2.25109,2.25132,33100000.0
2005-05-16 13:05:00,2.25151,2.25151,2.2508,2.25089,48200000.0
2005-05-16 13:06:00,2.2515,2.25157,2.25114,2.25133,41100000.0
2005-05-16 13:07:00,2.25144,2.25148,2.25106,2.25114,32100000.0
2005-05-16 13:08:00,2.25108,2.2515,2.25106,2.25134,69000000.0
2005-05-16 13:09:00,2.25145,2.25168,2.25097,2.25121,25200000.0
2005-05-16 13:10:00,2.25093,2.25144,2.2507,2.25096,43600000.0
2005-05-16 13:11:00,2.2509,2.251,2.25016,2.25036,32800000.0
2005-05-16 13:12:00,2.25025,2.25042,2.24986,2.24986,26500000.0
2005-05-16 13:13:00,2.2498,2.24994,2.24899,2.24943,47200000.0
2005-05-16 13:14:00,2.2496,2.25033,2.2496,2.25017,48600000.0
2005-05-16 13:15:00,2.24997,2.25051,2.24986,2.25017,52700000.0
2005-05-16 13:16:00,2.25064,2.25064,2.25002,2.25012,57800000.0
2005-05-16 13:17:00,2.2503,2.25037,2.24989,2.24989,33600000.0
2005-05-16 13:18:00,2.25013,2.25045,2.25004,2.25041,24400000.0
2005-05-16 13:19:00,2.25049,2.25059,2.25023,2.25032,52500000.0
2005-05-16 13:20:00,2.25039,2.2509,2.25039,2.25068,24400000.0
2005-05-16 13:21:00,2.25084,2.25089,2.25024,2.25052,26900000.0
2005-05-16 13:22:00,2.25039,2.25072,2.25028,2.25043,35500000.0
2005-05-16 13:23:00,2.25046,2.25065,2.25034,2.25058,37700000.0
2005-05-16 13:24:00,2.2503,2.25053,2.25022,2.25033,40200000.0
2005-05-16 13:25:00,2.24998,2.25092,2.24994,2.25071,31400000.0
2005-05-16 13:26:00,2.25065,2.251,2.25049,2.251,26300000.0
2005-05-16 13:27:00,2.25079,2.25094,2.24988,2.25038,40000000.0
2005-05-16 13:28:00,2.25069,2.25073,2.25013,2.25013,23800000.0
2005-05-16 13:29:00,2.24996,2.25049,2.24989,2.25016,28000000.0
2005-05-16 13:30:00,2.24986,2.25043,2.24977,2.25028,46100000.0
2005-05-16 13:31:00,2.25013,2.25035,2.24987,2.25007,40400000.0
2005-05-16 13:32:00,2.24996,2.25043,2.2498,2.25007,33200000.0
2005-05-16 13:33:00,2.25021,2.25032,2.2498,2.24984,40000000.0
2005-05-16 13:34:00,2.25007,2.25037,2.24966,2.25001,51100000.0
2005-05-16 13:35:00,2.25006,2.25012,2.24974,2.24979,48100000.0
2005-05-16 13:36:00,2.24985,2.25033,2.24965,2.25033,44200000.0
2005-05-16 13:37:00,2.25024,2.25024,2.24971,2.24993,43100000.0
2005-05-16 13:38:00,2.2502,2.2502,2.24885,2.24888,38800000.0
2005-05-16 13:39:00,2.249,2.24925,2.24832,2.24858,42700000.0
2005-05-16 13:40:00,2.24855,2.24915,2.24855,2.24914,29200000.0
2005-05-16 13:41:00,2.24888,2.24918,2.24871,2.24877,40700000.0
2005-05-16 13:42:00,2.24877,2.24909,2.24866,2.24904,49700000.0
2005-05-16 13:43:00,2.2486,2.24933,2.2486,2.24894,30700000.0
2005-05-16 13:44:00,2.24919,2.24942,2.24885,2.24942,41900000.0
2005-05-16 13:45:00,2.24944,2.2496,2.24919,2.24934,28700000.0
2005-05-16 13:46:00,2.24926,2.24939,2.24905,2.2492,54700000.0
2005-05-16 13:47:00,2.24932,2.24932,2.2486,2.24918,32600000.0
2005-05-16 13:48:00,2.24943,2.24972,2.24931,2.24939,38600000.0
2005-05-16 13:49:00,2.24951,2.24968,2.24913,2.24961,32800000.0
2005-05-16 13:50:00,2.24974,2.25001,2.24942,2.24964,31600000.0
2005-05-16 13:51:00,2.24952,2.24971,2.24939,2.24953,25300000.0
2005-05-16 13:52:00,2.24966,2.24966,2.249,2.24936,59700000.0
2005-05-16 13:53:00,2.24896,2.24918,2.24877,2.2491,53000000.0
2005-05-16 13:54:00,2.24883,2.24952,2.24882,2.24951,43200000.0
2005-05-16 13:55:00,2.24913,2.24934,2.24893,2.24909,50400000.0
2005-05-16 13:56:00,2.24928,2.24962,2.24913,2.24952,27700000.0
2005-05-16 13:57:00,2.24972,2.25003,2.2495,2.25003,34000000.0
2005-05-16 13:58:00,2.24919,2.25019,2.24914,2.25019,46200000.0
2005-05-16 13:59:00,2.24985,2.25037,2.24974,2.25005,53900001.0
2005-05-16 14:00:00,2.24947,2.24983,2.24946,2.24983,33900000.0
2005-05-16 14:01:00,2.24998,2.25001,2.24923,2.24931,27700000.0
2005-05-16 14:02:00,2.24907,2.24934,2.2489,2.24899,21100000.0
2005-05-16 14:03:00,2.24906,2.24916,2.24865,2.24873,64500000.0
2005-05-16 14:04:00,2.24885,2.24901,2.24862,2.24878,18400000.0
2005-05-16 14:05:00,2.24896,2.24906,2.24845,2.24877,62000000.0
2005-05-16 14:06:00,2.24867,2.24892,2.24847,2.24872,25100000.0
2005-05-16 14:07:00,2.24844,2.2488,2.24837,2.24839,35600000.0
2005-05-16 14:08:00,2.24802,2.24849,2.2478,2.2478,35800000.0
2005-05-16 14:09:00,2.2483,2.24837,2.24761,2.24793,32600000.0
2005-05-16 14:10:00,2.2481,2.24821,2.24787,2.24811,66400000.0
2005-05-16 14:11:00,2.24818,2.24818,2.24727,2.24727,44700000.0
2005-05-16 14:12:00,2.24758,2.24758,2.24713,2.24735,37000000.0
2005-05-16 14:13:00,2.24712,2.24784,2.24712,2.24771,15300000.0
2005-05-16 14:14:00,2.24756,2.24791,2.24747,2.24789,34700000.0
2005-05-16 14:15:00,2.24787,2.24863,2.24779,2.24863,46100000.0
2005-05-16 14:16:00,2.24852,2.24865,2.24777,2.24782,45700000.0
2005-05-16 14:17:00,2.24769,2.24826,2.24769,2.24787,26000000.0
2005-05-16 14:18:00,2.2478,2.24805,2.24759,2.24759,42300000.0
2005-05-16 14:19:00,2.24723,2.24761,2.24702,2.24702,80700001.0
2005-05-16 14:20:00,2.24744,2.24749,2.247,2.24737,54700000.0
2005-05-16 14:21:00,2.24732,2.24745,2.24692,2.24712,44700000.0
2005-05-16 14:22:00,2.24694,2.24713,2.24683,2.24702,24800000.0
2005-05-16 14:23:00,2.247,2.24727,2.24635,2.2465,38600000.0
2005-05-16 14:24:00,2.24646,2.24687,2.2463,2.24682,50800000.0
2005-05-16 14:25:00,2.24646,2.24712,2.24646,2.24692,15400000.0
2005-05-16 14:26:00,2.24675,2.24723,2.24662,2.24723,40200000.0
2005-05-16 14:27:00,2.24697,2.2475,2.24694,2.2475,45700000.0
2005-05-16 14:28:00,2.24713,2.24782,2.24701,2.24716,42200000.0
2005-05-16 14:29:00,2.24701,2.24749,2.24685,2.24728,35000000.0
2005-05-16 14:30:00,2.24745,2.24748,2.24593,2.24612,68799999.0
2005-05-16 14:31:00,2.24645,2.24673,2.24577,2.24649,32300000.0
2005-05-16 14:32:00,2.24628,2.24695,2.24628,2.24667,39300000.0
2005-05-16 14:33:00,2.24665,2.24689,2.24589,2.24609,34500000.0
2005-05-16 14:34:00,2.24615,2.2463,2.24576,2.24615,44600000.0
2005-05-16 14:35:00,2.24572,2.24629,2.2456,2.24609,28200000.0
2005-05-16 14:36:00,2.24593,2.24632,2.2457,2.24607,38300000.0
2005-05-16 14:37:00,2.24602,2.24625,2.24564,2.24584,33000000.0
2005-05-16 14:38:00,2.24606,2.24632,2.24582,2.24589,21800000.0
2005-05-16 14:39:00,2.24609,2.24652,2.2459,2.24607,38600000.0
2005-05-16 14:40:00,2.24617,2.24674,2.24606,2.24647,41500000.0
2005-05-16 14:41:00,2.24602,2.24659,2.24596,2.24645,21400000.0
2005-05-16 14:42:00,2.24634,2.24655,2.24616,2.24632,37400000.0
2005-05-16 14:43:00,2.24649,2.24662,2.24588,2.24646,41800000.0
2005-05-16 14:44:00,2.24666,2.24668,2.24624,2.24668,46400000.0
2005-05-16 14:45:00,2.2467,2.24675,2.24631,2.24654,46800000.0
2005-05-16 14:46:00,2.24675,2.24724,2.24648,2.24714,28000000.0
2005-05-16 14:47:00,2.24742,2.24754,2.24639,2.24639,64100000.0
2005-05-16 14:48:00,2.2468,2.24683,2.24651,2.24665,27200000.0
2005-05-16 14:49:00,2.24654,2.24684,2.24636,2.24672,47500000.0
2005-05-16 14:50:00,2.24667,2.24697,2.24616,2.24662,40700000.0
2005-05-16 14:51:00,2.24649,2.24704,2.24633,2.24684,36200000.0
2005-05-16 14:52:00,2.24687,2.24697,2.24649,2.24662,56600000.0
2005-05-16 14:53:00,2.24685,2.24701,2.24627,2.24683,39200000.0
2005-05-16 14:54:00,2.24646,2.24677,2.24625,2.24652,44700000.0
2005-05-16 14:55:00,2.24608,2.24655,2.24595,2.24642,44300000.0
2005-05-16 14:56:00,2.2471,2.2472,2.24643,2.24686,32900000.0
2005-05-16 14:57:00,2.24691,2.24733,2.24683,2.24713,60300000.0
2005-05-16 14:58:00,2.24737,2.24747,2.2469,2.247,44000000.0
2005-05-16 14:59:00,2.24733,2.24736,2.24621,2.24622,32200000.0
2005-05-16 15:00:00,2.2456,2.24659,2.24504,2.24504,45299999.0
2005-05-16 15:01:00,2.24495,2.24533,2.2447,2.24518,40200000.0
2005-05-16 15:02:00,2.24507,2.24598,2.24507,2.24564,36200000.0
2005-05-16 15:03:00,2.24555,2.24679,2.24555,2.24656,51200000.0
2005-05-16 15:04:00,2.24655,2.24668,2.24551,2.24551,53900000.0
2005-05-16 15:05:00,2.24546,2.24578,2.2452,2.24555,61900000.0
2005-05-16 15:06:00,2.2458,2.24619,2.24503,2.2451,61500000.0
2005-05-16 15:07:00,2.24504,2.24521,2.24432,2.24449,26800000.0
2005-05-16 15:08:00,2.24466,2.2452,2.24436,2.2451,31800000.0
2005-05-16 15:09:00,2.24515,2.24526,2.24449,2.24463,38800000.0
2005-05-16 15:10:00,2.24507,2.24528,2.24473,2.24493,37200000.0
2005-05-16 15:11:00,2.2452,2.24559,2.24466,2.24559,40000000.0
2005-05-16 15:12:00,2.24535,2.24618,2.24531,2.24606,30200000.0
2005-05-16 15:13:00,2.2456,2.24613,2.24546,2.24576,33100000.0
2005-05-16 15:14:00,2.2459,2.24672,2.24566,2.24672,30400000.0
2005-05-16 15:15:00,2.24662,2.24678,2.24641,2.24678,24400000.0
2005-05-16 15:16:00,2.24672,2.24694,2.24658,2.24662,41900000.0
2005-05-16 15:17:00,2.24687,2.24704,2.24638,2.24663,30200000.0
2005-05-16 15:18:00,2.24658,2.24721,2.24657,2.24694,36600000.0
2005-05-16 15:19:00,2.2471,2.24727,2.24662,2.24684,52600000.0
2005-05-16 15:20:00,2.24669,2.24738,2.24658,2.24737,26300000.0
2005-05-16 15:21:00,2.24698,2.24757,2.24689,2.24752,34200000.0
2005-05-16 15:22:00,2.24775,2.24804,2.24707,2.24747,39000000.0
2005-05-16 15:23:00,2.2473,2.2473,2.24658,2.24671,34200000.0
2005-05-16 15:24:00,2.24709,2.24742,2.24655,2.24668,27100000.0
2005-05-16 15:25:00,2.24676,2.24695,2.24657,2.24695,47200000.0
2005-05-16 15:26:00,2.24718,2.24738,2.24691,2.24713,37300000.0
2005-05-16 15:27:00,2.24685,2.2475,2.24677,2.24749,23900000.0
2005-05-16 15:28:00,2.24719,2.24766,2.24708,2.24734,47400000.0
2005-05-16 15:29:00,2.24741,2.24764,2.24712,2.24757,54900000.0
2005-05-16 15:30:00,2.24722,2.24777,2.2472,2.24761,33300000.0
2005-05-16 15:31:00,2.24744,2.24766,2.24719,2.24749,45700000.0
2005-05-16 15:32:00,2.2472,2.24787,2.24702,2.24759,29900000.0
2005-05-16 15:33:00,2.24753,2.24775,2.24719,2.24758,58200000.0
2005-05-16 15:34:00,2.24696,2.24742,2.24682,2.24712,45200000.0
2005-05-16 15:35:00,2.24678,2.24736,2.24676,2.24725,45900000.0
2005-05-16 15:36:00,2.24712,2.24745,2.24687,2.24703,41000000.0
2005-05-16 15:37:00,2.24731,2.24731,2.24687,2.24687,37300000.0
2005-05-16 15:38:00,2.24678,2.24714,2.24655,2.2468,45000000.0
2005-05-16 15:39:00,2.24697,2.24697,2.24625,2.2464,34800000.0
2005-05-16 15:40:00,2.2463,2.24663,2.24597,2.24634,48500000.0
2005-05-16 15:41:00,2.2465,2.24665,2.24607,2.24638,30700000.0
2005-05-16 15:42:00,2.24622,2.24629,2.24578,2.24614,26200000.0
2005-05-16 15:43:00,2.24625,2.24642,2.24541,2.24576,42100000.0
2005-05-16 15:44:00,2.2459,2.24613,2.24549,2.24601,48500000.0
2005-05-16 15:45:00,2.24611,2.24671,2.24606,2.2462,36400000.0
2005-05-16 15:46:00,2.24646,2.24679,2.24629,2.24649,38400000.0
2005-05-16 15:47:00,2.24631,2.24683,2.24614,2.24614,50700000.0
2005-05-16 15:48:00,2.24605,2.24661,2.24598,2.24652,46400000.0
2005-05-16 15:49:00,2.2466,2.24689,2.24623,2.24654,51200000.0
2005-05-16 15:50:00,2.24672,2.247,2.24659,2.24659,32900000.0
2005-05-16 15:51:00,2.24641,2.24676,2.24638,2.24666,42300000.0
2005-05-16 15:52:00,2.24675,2.24675,2.24568,2.24605,39900000.0
2005-05-16 15:53:00,2.24571,2.2463,2.24569,2.24612,20800000.0
2005-05-16 15:54:00,2.24595,2.24608,2.24561,2.24561,30900000.0
2005-05-16 15:55:00,2.24558,2.246,2.24542,2.24542,54400000.0
2005-05-16 15:56:00,2.24562,2.24574,2.24505,2.24513,62200000.0
2005-05-16 15:57:00,2.24543,2.24581,2.24529,2.24552,36600000.0
2005-05-16 15:58:00,2.2458,2.2458,2.24511,2.2452,50300000.0
2005-05-16 15:59:00,2.24505,2.24559,2.24491,2.24545,27000000.0
2005-05-16 16:00:00,2.24535,2.24535,2.24486,2.245,47300000.0
2005-05-16 16:01:00,2.24502,2.24512,2.24475,2.24488,41700000.0
2005-05-16 16:02:00,2.24455,2.24459,2.24428,2.2443,31200000.0
2005-05-16 16:03:00,2.24488,2.24541,2.24462,2.24478,58700000.0
2005-05-16 16:04:00,2.24498,2.24519,2.24472,2.2449,31400000.0
2005-05-16 16:05:00,2.24461,2.2448,2.24444,2.24463,25500000.0
2005-05-16 16:06:00,2.24457,2.24492,2.24446,2.24486,42600000.0
2005-05-16 16:07:00,2.24458,2.24552,2.24457,2.24494,33400000.0
2005-05-16 16:08:00,2.24466,2.24482,2.24405,2.2441,33000000.0
2005-05-16 16:09:00,2.24402,2.24416,2.24387,2.24397,31000000.0
2005-05-16 16:10:00,2.24396,2.24435,2.24396,2.2442,29400000.0
2005-05-16 16:11:00,2.24371,2.24429,2.24371,2.24423,49900000.0
2005-05-16 16:12:00,2.24447,2.24487,2.24392,2.24423,49600000.0
2005-05-16 16:13:00,2.24397,2.2448,2.24397,2.24475,25500000.0
2005-05-16 16:14:00,2.24506,2.24513,2.24458,2.24505,45300000.0
2005-05-16 16:15:00,2.24501,2.24538,2.24484,2.24508,38300000.0
2005-05-16 16:16:00,2.24514,2.24527,2.24489,2.24516,31200000.0
2005-05-16 16:17:00,2.24497,2.24514,2.24441,2.24481,23600000.0
2005-05-16 16:18:00,2.24481,2.24521,2.24472,2.24521,50900000.0
2005-05-16 16:19:00,2.24502,2.24506,2.24449,2.24461,34100000.0
2005-05-16 16:20:00,2.24448,2.24512,2.24427,2.24489,31500000.0
2005-05-16 16:21:00,2.24486,2.24508,2.24467,2.24474,19400000.0
2005-05-16 16:22:00,2.24492,2.24507,2.24435,2.2448,46600000.0
2005-05-16 16:23:00,2.2444,2.24524,2.2444,2.24519,28000000.0
2005-05-16 16:24:00,2.24481,2.24525,2.24448,2.24497,41300000.0
2005-05-16 16:25:00,2.24517,2.24554,2.24517,2.24541,31100000.0
2005-05-16 16:26:00,2.24517,2.24549,2.24504,2.24545,33100000.0
2005-05-16 16:27:00,2.24536,2.24549,2.24513,2.24521,33600000.0
2005-05-16 16:28:00,2.24561,2.24561,2.24471,2.2451,42100000.0
2005-05-16 16:29:00,2.24483,2.24525,2.24483,2.24525,34600000.0
2005-05-16 16:30:00,2.24522,2.2454,2.24487,2.24504,26000000.0
2005-05-16 16:31:00,2.24532,2.24556,2.24518,2.24542,40400000.0
2005-05-16 16:32:00,2.24554,2.24554,2.24513,2.24523,35600000.0
2005-05-16 16:33:00,2.24538,2.2455,2.24499,2.24509,22300000.0
2005-05-16 16:34:00,2.24549,2.24561,2.24511,2.24557,50400000.0
2005-05-16 16:35:00,2.24541,2.24565,2.24528,2.24551,33000000.0
2005-05-16 16:36:00,2.2457,2.24592,2.24546,2.24546,40800000.0
2005-05-16 16:37:00,2.24555,2.24599,2.24541,2.24583,35700000.0
2005-05-16 16:38:00,2.24561,2.24652,2.24561,2.24628,22100000.0
2005-05-16 16:39:00,2.24645,2.24663,2.24618,2.24651,44700000.0
2005-05-16 16:40:00,2.2469,2.2469,2.24599,2.24613,26400000.0
2005-05-16 16:41:00,2.24607,2.24648,2.24588,2.24588,31500000.0
2005-05-16 16:42:00,2.24651,2.2467,2.24629,2.2467,41900000.0
2005-05-16 16:43:00,2.24692,2.24692,2.24652,2.2466,28000000.0
2005-05-16 16:44:00,2.24682,2.24692,2.24609,2.24646,41100000.0
2005-05-16 16:45:00,2.24665,2.2474,2.24665,2.2474,31200000.0
2005-05-16 16:46:00,2.2474,2.2474,2.24691,2.24707,32000000.0
2005-05-16 16:47:00,2.24726,2.24736,2.24707,2.24714,36800000.0
2005-05-16 16:48:00,2.2473,2.2473,2.2465,2.24687,33500000.0
2005-05-16 16:49:00,2.24691,2.24705,2.24661,2.24668,54100000.0
2005-05-16 16:50:00,2.24676,2.24686,2.24628,2.2463,28800000.0
2005-05-16 16:51:00,2.24626,2.24662,2.24589,2.24624,35900000.0
2005-05-16 16:52:00,2.24614,2.24646,2.24605,2.24641,45900000.0
2005-05-16 16:53:00,2.24649,2.24655,2.24613,2.2463,27700000.0
2005-05-16 16:54:00,2.24669,2.24688,2.24617,2.24621,47900000.0
2005-05-16 16:55:00,2.24629,2.24641,2.2456,2.24613,41000000.0
2005-05-16 16:56:00,2.24603,2.24625,2.24598,2.24611,36400000.0
2005-05-16 16:57:00,2.24615,2.24624,2.24556,2.24562,44100000.0
2005-05-16 16:58:00,2.24574,2.24582,2.24506,2.24506,26900000.0
2005-05-16 16:59:00,2.24512,2.24531,2.24412,2.2443,28100000.0
2005-05-16 17:00:00,2.2444,2.24507,2.24413,2.24483,31900000.0
2005-05-16 17:01:00,2.24509,2.24551,2.24509,2.24515,33800000.0
2005-05-16 17:02:00,2.24507,2.24525,2.2449,2.24518,50300001.0
2005-05-16 17:03:00,2.24507,2.24547,2.24503,2.24543,43500000.0
2005-05-16 17:04:00,2.24537,2.24538,2.24497,2.24512,50600000.0
2005-05-16 17:05:00,2.24509,2.24511,2.24488,2.2451,48300000.0
2005-05-16 17:06:00,2.24509,2.2452,2.24477,2.24503,44900000.0
2005-05-16 17:07:00,2.24525,2.24531,2.24489,2.24523,36400000.0
2005-05-16 17:08:00,2.24524,2.2455,2.24519,2.24537,40700000.0
2005-05-16 17:09:00,2.24527,2.2455,2.24512,2.24539,45900000.0
2005-05-16 17:10:00,2.24518,2.24542,2.24492,2.24509,39100000.0
2005-05-16 17:11:00,2.2449,2.24542,2.24464,2.24533,22700000.0
2005-05-16 17:12:00,2.24553,2.24553,2.24517,2.2454,29900000.0
2005-05-16 17:13:00,2.24536,2.2456,2.24512,2.24545,29300000.0
2005-05-16 17:14:00,2.24548,2.24567,2.24536,2.24547,49000000.0
2005-05-16 17:15:00,2.24488,2.24545,2.24486,2.24543,45400000.0
2005-05-16 17:16:00,2.24529,2.2454,2.24479,2.24479,49000000.0
2005-05-16 17:17:00,2.24567,2.24579,2.24538,2.2455,30800000.0
2005-05-16 17:18:00,2.24561,2.24571,2.24511,2.24527,52800000.0
2005-05-16 17:19:00,2.24514,2.24534,2.2448,2.24483,42200000.0
2005-05-16 17:20:00,2.24479,2.24488,2.24415,2.24448,50200000.0
2005-05-16 17:21:00,2.24443,2.24476,2.24379,2.2442,54500000.0
2005-05-16 17:22:00,2.24455,2.24466,2.24383,2.24386,43400000.0
2005-05-16 17:23:00,2.24396,2.24425,2.24368,2.24408,24000000.0
2005-05-16 17:24:00,2.24395,2.2444,2.24387,2.2444,45400000.0
2005-05-16 17:25:00,2.24443,2.24463,2.24392,2.24394,38000000.0
2005-05-16 17:26:00,2.2442,2.24463,2.24402,2.24442,61800000.0
2005-05-16 17:27:00,2.24451,2.24472,2.24433,2.24456,34100000.0
2005-05-16 17:28:00,2.24487,2.2452,2.24472,2.2449,52400000.0
2005-05-16 17:29:00,2.24519,2.24544,2.24497,2.24522,33600000.0
2005-05-16 17:30:00,2.24535,2.24548,2.24505,2.2454,44600000.0
2005-05-16 17:31:00,2.24554,2.24572,2.24523,2.24555,34900000.0
2005-05-16 17:32:00,2.24515,2.24528,2.24483,2.24483,26200000.0
2005-05-16 17:33:00,2.24471,2.24486,2.24448,2.24458,32600000.0
2005-05-16 17:34:00,2.24469,2.24508,2.24461,2.2447,35000000.0
2005-05-16 17:35:00,2.24492,2.24509,2.24465,2.24508,54000000.0
2005-05-16 17:36:00,2.24516,2.24535,2.24479,2.24501,31100000.0
2005-05-16 17:37:00,2.24498,2.24531,2.24492,2.24525,40300000.0
2005-05-16 17:38:00,2.24486,2.24513,2.24476,2.24511,37800000.0
2005-05-16 17:39:00,2.24509,2.2452,2.2449,2.24496,34600000.0
2005-05-16 17:40:00,2.24496,2.2451,2.24466,2.24505,51900000.0
2005-05-16 17:41:00,2.24503,2.24519,2.24494,2.2451,22100000.0
2005-05-16 17:42:00,2.24512,2.24538,2.24452,2.24458,48700000.0
2005-05-16 17:43:00,2.24462,2.2447,2.24433,2.24441,31800000.0
2005-05-16 17:44:00,2.24451,2.24468,2.24402,2.24434,55000000.0
2005-05-16 17:45:00,2.24451,2.24469,2.24427,2.24452,30900000.0
2005-05-16 17:46:00,2.24455,2.24495,2.2445,2.24489,23000000.0
2005-05-16 17:47:00,2.24451,2.24468,2.24441,2.24457,42800000.0
2005-05-16 17:48:00,2.24428,2.24428,2.24397,2.24415,27500000.0
2005-05-16 17:49:00,2.24385,2.24449,2.24376,2.24427,28600000.0
2005-05-16 17:50:00,2.24431,2.24449,2.24373,2.24403,38800000.0
2005-05-16 17:51:00,2.24385,2.24429,2.24377,2.24423,27700000.0
2005-05-16 17:52:00,2.24433,2.24478,2.24375,2.24478,57600000.0
2005-05-16 17:53:00,2.24396,2.24423,2.24382,2.24399,25400000.0
2005-05-16 17:54:00,2.24395,2.24443,2.24383,2.24429,29200000.0
2005-05-16 17:55:00,2.24413,2.24452,2.24398,2.24436,38500000.0
2005-05-16 17:56:00,2.24465,2.24465,2.24403,2.24403,48400000.0
2005-05-16 17:57:00,2.24421,2.24441,2.24404,2.24424,33900000.0
2005-05-16 17:58:00,2.24401,2.2448,2.24396,2.2448,40700000.0
2005-05-16 17:59:00,2.24479,2.24494,2.2446,2.24463,34200000.0
2005-05-16 18:00:00,2.24458,2.24477,2.24453,2.24455,33700000.0
2005-05-16 18:01:00,2.24453,2.24477,2.24402,2.24415,310900000.0
2005-05-16 18:02:00,2.24445,2.24466,2.24376,2.2442,371900000.0
2005-05-16 18:03:00,2.24431,2.24472,2.24393,2.2442,423600001.0
2005-05-16 18:04:00,2.24443,2.24482,2.24426,2.2447,319800000.0
2005-05-16 18:05:00,2.24478,2.2448,2.24426,2.24439,205300000.0
2005-05-16 18:06:00,2.24467,2.24508,2.24427,2.24463,394900000.0
2005-05-16 18:07:00,2.24475,2.24502,2.24448,2.24491,380600000.0
2005-05-16 18:08:00,2.24489,2.2452,2.24441,2.24473,427300000.0
2005-05-16 18:09:00,2.24462,2.24477,2.24429,2.24468,293200000.0
2005-05-16 18:10:00,2.24468,2.24479,2.24411,2.2444,273700000.0
2005-05-16 18:11:00,2.24418,2.24449,2.24409,2.24432,203600000.0
2005-05-16 18:12:00,2.24417,2.24465,2.24414,2.24432,161000000.0
2005-05-16 18:13:00,2.24417,2.24453,2.24403,2.24427,165300000.0
2005-05-16 18:14:00,2.24443,2.24461,2.24405,2.24421,318599999.0
2005-05-16 18:15:00,2.24423,2.24461,2.244,2.24425,353200000.0
2005-05-16 18:16:00,2.2446,2.2446,2.24381,2.24428,330500000.0
2005-05-16 18:17:00,2.24424,2.24444,2.24385,2.2442,175900000.0
2005-05-16 18:18:00,2.2443,2.24438,2.24373,2.24402,138800000.0
2005-05-16 18:19:00,2.24398,2.24428,2.24373,2.24376,268600000.0
2005-05-16 18:20:00,2.2439,2.24443,2.24383,2.24418,203000001.0
2005-05-16 18:21:00,2.24405,2.24422,2.24371,2.24389,245699999.0
2005-05-16 18:22:00,2.24422,2.24423,2.24311,2.24324,264500001.0
2005-05-16 18:23:00,2.24395,2.24422,2.24358,2.244,336800001.0
2005-05-16 18:24:00,2.24392,2.24405,2.24315,2.2439,397000001.0
2005-05-16 18:25:00,2.24399,2.24463,2.24389,2.24411,293700000.0
2005-05-16 18:26:00,2.24425,2.24432,2.24377,2.24405,323800000.0
2005-05-16 18:27:00,2.24416,2.24485,2.24416,2.24425,292500000.0
2005-05-16 18:28:00,2.24465,2.24515,2.24464,2.24483,230200000.0
2005-05-16 18:29:00,2.24479,2.245,2.24441,2.24441,252700000.0
2005-05-16 18:30:00,2.2446,2.24499,2.24435,2.24459,227599999.0
2005-05-16 18:31:00,2.24476,2.24499,2.24456,2.24468,174300000.0
2005-05-16 18:32:00,2.24444,2.24467,2.24409,2.2443,118500001.0
2005-05-16 18:33:00,2.24437,2.24459,2.24405,2.24429,297100000.0
2005-05-16 18:34:00,2.24416,2.24427,2.24361,2.24375,398600000.0
2005-05-16 18:35:00,2.24393,2.24412,2.2434,2.24368,183000000.0
2005-05-16 18:36:00,2.24348,2.24357,2.24269,2.24269,97100000.0
2005-05-16 18:37:00,2.24288,2.24324,2.24255,2.24313,94700000.0
2005-05-16 18:38:00,2.24328,2.24357,2.24296,2.24333,75000000.0
2005-05-16 18:39:00,2.2435,2.2441,2.24327,2.24355,164500000.0
2005-05-16 18:40:00,2.24378,2.24395,2.24334,2.2436,207500001.0
2005-05-16 18:41:00,2.24378,2.24402,2.24335,2.24359,140200000.0
2005-05-16 18:42:00,2.24362,2.24378,2.24332,2.24373,124900000.0
2005-05-16 18:43:00,2.2438,2.24393,2.24343,2.24356,76900000.0
2005-05-16 18:44:00,2.24391,2.24391,2.24322,2.2434,135600000.0
2005-05-16 18:45:00,2.24373,2.2439,2.2433,2.24337,89600000.0
2005-05-16 18:46:00,2.24338,2.24397,2.24335,2.24362,46700000.0
2005-05-16 18:47:00,2.24357,2.24435,2.24357,2.24435,40500000.0
2005-05-16 18:48:00,2.2445,2.24468,2.24411,2.24421,84600000.0
2005-05-16 18:49:00,2.24456,2.24457,2.2442,2.2442,18400000.0
2005-05-16 18:50:00,2.24401,2.24445,2.24399,2.24443,49000000.0
2005-05-16 18:51:00,2.24414,2.24453,2.24391,2.24412,192700000.0
2005-05-16 18:52:00,2.24404,2.24435,2.24393,2.24416,151600000.0
2005-05-16 18:53:00,2.24427,2.24441,2.24399,2.24399,126000000.0
2005-05-16 18:54:00,2.24412,2.24436,2.24385,2.24403,148800000.0
2005-05-16 18:55:00,2.24387,2.24418,2.24387,2.24414,158100000.0
2005-05-16 18:56:00,2.24403,2.24421,2.24379,2.24411,44400000.0
2005-05-16 18:57:00,2.24409,2.24432,2.24393,2.24393,71900000.0
2005-05-16 18:58:00,2.24423,2.24441,2.24371,2.24389,236200000.0
2005-05-16 18:59:00,2.24398,2.24411,2.24359,2.24384,191299999.0
2005-05-16 19:00:00,2.24429,2.24429,2.24365,2.2441,64900000.0
2005-05-16 19:01:00,2.24408,2.24433,2.244,2.24412,51100000.0
2005-05-16 19:02:00,2.24408,2.24452,2.24391,2.24414,184200001.0
2005-05-16 19:03:00,2.24404,2.24448,2.24391,2.24413,96500000.0
2005-05-16 19:04:00,2.24408,2.24421,2.24399,2.24408,39000000.0
2005-05-16 19:05:00,2.24413,2.24435,2.24392,2.24419,72900000.0
2005-05-16 19:06:00,2.24402,2.24431,2.24381,2.24397,228000000.0
2005-05-16 19:07:00,2.24391,2.24434,2.24391,2.24427,135500000.0
2005-05-16 19:08:00,2.24433,2.24448,2.24407,2.24432,193100000.0
2005-05-16 19:09:00,2.24437,2.24454,2.24407,2.2442,109400000.0
2005-05-16 19:10:00,2.24436,2.24446,2.24405,2.24434,88600000.0
2005-05-16 19:11:00,2.24414,2.24429,2.24371,2.24429,57700000.0
2005-05-16 19:12:00,2.2442,2.24441,2.24413,2.24433,40100000.0
2005-05-16 19:13:00,2.24429,2.24456,2.24414,2.24428,135400000.0
2005-05-16 19:14:00,2.24454,2.24455,2.24383,2.24387,87500000.0
2005-05-16 19:15:00,2.2443,2.24465,2.24407,2.24437,132900000.0
2005-05-16 19:16:00,2.24419,2.24422,2.2439,2.24391,35000000.0
2005-05-16 19:17:00,2.24419,2.24448,2.2438,2.24387,59900000.0
2005-05-16 19:18:00,2.24395,2.2442,2.24355,2.2442,109500000.0
2005-05-16 19:19:00,2.24383,2.24437,2.24373,2.2442,110000000.0
2005-05-16 19:20:00,2.24398,2.24444,2.24384,2.24428,155600000.0
2005-05-16 19:21:00,2.2441,2.24427,2.24396,2.24418,150900000.0
2005-05-16 19:22:00,2.24428,2.24467,2.24359,2.24467,81200000.0
2005-05-16 19:23:00,2.24425,2.24451,2.24381,2.24391,161000000.0
2005-05-16 19:24:00,2.24431,2.24432,2.24345,2.24425,69700000.0
2005-05-16 19:25:00,2.24378,2.24463,2.24378,2.24459,71400000.0
2005-05-16 19:26:00,2.24467,2.24498,2.24439,2.24468,137300000.0
2005-05-16 19:27:00,2.24463,2.24485,2.244,2.244,117600000.0
2005-05-16 19:28:00,2.24463,2.24485,2.24448,2.24468,80400000.0
2005-05-16 19:29:00,2.24453,2.24478,2.24406,2.2445,101800000.0
2005-05-16 19:30:00,2.24437,2.24469,2.24416,2.24443,248500001.0
2005-05-16 19:31:00,2.24424,2.24462,2.24409,2.24431,64100000.0
2005-05-16 19:32:00,2.24418,2.24442,2.24387,2.24425,122500000.0
2005-05-16 19:33:00,2.24442,2.24464,2.2433,2.24438,67400000.0
2005-05-16 19:34:00,2.24446,2.24466,2.24392,2.24417,118900000.0
2005-05-16 19:35:00,2.24436,2.24477,2.24397,2.24419,154300000.0
2005-05-16 19:36:00,2.24405,2.24456,2.24404,2.24413,136200000.0
2005-05-16 19:37:00,2.24433,2.24466,2.24408,2.24444,30800000.0
2005-05-16 19:38:00,2.24408,2.24463,2.24406,2.24459,32300000.0
2005-05-16 19:39:00,2.24451,2.24473,2.24418,2.24473,49300000.0
2005-05-16 19:40:00,2.24436,2.24486,2.24423,2.24423,97100000.0
2005-05-16 19:41:00,2.2445,2.24481,2.24392,2.24423,91000000.0
2005-05-16 19:42:00,2.24457,2.24488,2.24432,2.24478,64800000.0
2005-05-16 19:43:00,2.24455,2.24488,2.24444,2.24488,30400000.0
2005-05-16 19:44:00,2.24477,2.24506,2.24456,2.2449,57000000.0
2005-05-16 19:45:00,2.24457,2.24498,2.24447,2.24498,57900000.0
2005-05-16 19:46:00,2.24527,2.24565,2.24478,2.24525,98400000.0
2005-05-16 19:47:00,2.24518,2.24518,2.24485,2.24516,35300000.0
2005-05-16 19:48:00,2.24507,2.24531,2.24451,2.24483,70400000.0
2005-05-16 19:49:00,2.2452,2.2452,2.2446,2.24478,101900000.0
2005-05-16 19:50:00,2.24474,2.24509,2.24448,2.24486,85200000.0
2005-05-16 19:51:00,2.24497,2.24531,2.24465,2.24507,97300000.0
2005-05-16 19:52:00,2.24498,2.24543,2.24467,2.24529,50000000.0
2005-05-16 19:53:00,2.24486,2.24553,2.24481,2.2454,25900000.0
2005-05-16 19:54:00,2.24547,2.24554,2.24514,2.24542,57900000.0
2005-05-16 19:55:00,2.24587,2.24593,2.24531,2.24544,17500000.0
2005-05-16 19:56:00,2.24524,2.24566,2.24514,2.24544,55900000.0
2005-05-16 19:57:00,2.2455,2.24591,2.24533,2.24558,116700000.0
2005-05-16 19:58:00,2.2454,2.2456,2.24499,2.24549,140700000.0
2005-05-16 19:59:00,2.24549,2.2457,2.24512,2.24553,144100000.0
2005-05-16 20:00:00,2.2455,2.24576,2.24507,2.24556,67400000.0
2005-05-16 20:01:00,2.24544,2.24553,2.24485,2.24499,91200000.0
2005-05-16 20:02:00,2.24501,2.24548,2.2448,2.2448,54100000.0
2005-05-16 20:03:00,2.24522,2.24548,2.2448,2.24491,41800000.0
2005-05-16 20:04:00,2.24513,2.24521,2.24495,2.24515,40400000.0
2005-05-16 20:05:00,2.2448,2.24537,2.24478,2.24514,31600000.0
2005-05-16 20:06:00,2.24519,2.24569,2.24509,2.24516,39200000.0
2005-05-16 20:07:00,2.24533,2.24535,2.24502,2.24513,49900000.0
2005-05-16 20:08:00,2.24495,2.24519,2.24471,2.24508,82500000.0
2005-05-16 20:09:00,2.24511,2.24526,2.24484,2.24525,30400000.0
2005-05-16 20:10:00,2.245,2.2451,2.24473,2.24489,23900000.0
2005-05-16 20:11:00,2.24501,2.24525,2.24478,2.24497,49800000.0
2005-05-16 20:12:00,2.24502,2.24536,2.24476,2.2453,166000000.0
2005-05-16 20:13:00,2.24498,2.24511,2.24439,2.24459,152300000.0
2005-05-16 20:14:00,2.24477,2.24495,2.24451,2.24456,106100000.0
2005-05-16 20:15:00,2.2446,2.24496,2.24451,2.24495,229800000.0
2005-05-16 20:16:00,2.24473,2.24501,2.24435,2.24472,140700000.0
2005-05-16 20:17:00,2.24487,2.24487,2.24428,2.2444,28200000.0
2005-05-16 20:18:00,2.24473,2.24476,2.2443,2.24462,86500000.0
2005-05-16 20:19:00,2.24481,2.24492,2.24447,2.24468,154700000.0
2005-05-16 20:20:00,2.24468,2.24499,2.2444,2.24452,212700000.0
2005-05-16 20:21:00,2.24445,2.24477,2.24419,2.24457,74600000.0
2005-05-16 20:22:00,2.24438,2.24461,2.24411,2.24445,109100000.0
2005-05-16 20:23:00,2.24405,2.24448,2.24397,2.24443,146500000.0
2005-05-16 20:24:00,2.2446,2.2446,2.24359,2.24359,31900000.0
2005-05-16 20:25:00,2.24442,2.24489,2.24436,2.24466,212099999.0
2005-05-16 20:26:00,2.24465,2.2448,2.24425,2.24458,158700000.0
2005-05-16 20:27:00,2.24487,2.24521,2.24459,2.24521,126100000.0
2005-05-16 20:28:00,2.2446,2.24522,2.2445,2.24503,200300000.0
2005-05-16 20:29:00,2.24508,2.24533,2.24464,2.24495,177199998.0
2005-05-16 20:30:00,2.24485,2.24514,2.24469,2.24501,334200000.0
2005-05-16 20:31:00,2.24503,2.24525,2.24476,2.24498,190900000.0
2005-05-16 20:32:00,2.24491,2.24531,2.2445,2.24531,393900000.0
2005-05-16 20:33:00,2.24519,2.24556,2.24495,2.24515,83500000.0
2005-05-16 20:34:00,2.245,2.24533,2.24461,2.24501,64500000.0
2005-05-16 20:35:00,2.24499,2.24517,2.24473,2.24509,45200000.0
2005-05-16 20:36:00,2.24508,2.24517,2.24478,2.24513,55000000.0
2005-05-16 20:37:00,2.24503,2.24513,2.24475,2.24499,105700000.0
2005-05-16 20:38:00,2.24504,2.24525,2.24471,2.24475,189200000.0
2005-05-16 20:39:00,2.2449,2.24515,2.2447,2.24493,142000000.0
2005-05-16 20:40:00,2.24497,2.24535,2.24497,2.24511,181700000.0
2005-05-16 20:41:00,2.24503,2.24555,2.24486,2.24528,137400000.0
2005-05-16 20:42:00,2.24529,2.24568,2.24527,2.24553,80900000.0
2005-05-16 20:43:00,2.2456,2.24585,2.24516,2.24554,108200000.0
2005-05-16 20:44:00,2.24519,2.24562,2.24496,2.24514,188000000.0
2005-05-16 20:45:00,2.24532,2.24572,2.24531,2.24543,53200000.0
2005-05-16 20:46:00,2.24549,2.24575,2.24532,2.24559,37200000.0
2005-05-16 20:47:00,2.24525,2.24525,2.24458,2.24494,174100000.0
2005-05-16 20:48:00,2.24468,2.24502,2.24455,2.245,174200000.0
2005-05-16 20:49:00,2.24486,2.24505,2.24439,2.24448,127100000.0
2005-05-16 20:50:00,2.2453,2.2453,2.24474,2.24474,172200000.0
2005-05-16 20:51:00,2.2447,2.24494,2.24439,2.24472,126700000.0
2005-05-16 20:52:00,2.24458,2.24559,2.24429,2.24521,125300000.0
2005-05-16 20:53:00,2.2454,2.24549,2.24486,2.2453,202900000.0
2005-05-16 20:54:00,2.2453,2.24543,2.24479,2.24495,149900000.0
2005-05-16 20:55:00,2.24482,2.24529,2.24476,2.24529,28100000.0
2005-05-16 20:56:00,2.24544,2.24561,2.24492,2.24528,261300000.0
2005-05-16 20:57:00,2.24518,2.24553,2.24498,2.24552,319000000.0
2005-05-16 20:58:00,2.24544,2.24566,2.2449,2.24533,202400000.0
2005-05-16 20:59:00,2.24541,2.24591,2.24497,2.24507,278300000.0
2005-05-16 21:00:00,2.24536,2.24536,2.2446,2.2449,223200000.0
2005-05-16 21:01:00,2.24499,2.24535,2.24461,2.24492,313600000.0
2005-05-16 21:02:00,2.24488,2.24496,2.24445,2.24449,101400000.0
2005-05-16 21:03:00,2.24448,2.24508,2.24434,2.24475,99400000.0
2005-05-16 21:04:00,2.24485,2.24495,2.24467,2.24471,71699999.0
2005-05-16 21:05:00,2.24463,2.24491,2.24445,2.24482,78600000.0
2005-05-16 21:06:00,2.24492,2.24492,2.24422,2.24422,52000000.0
2005-05-16 21:07:00,2.24462,2.2447,2.24427,2.24427,33100000.0
2005-05-16 21:08:00,2.24421,2.24444,2.24404,2.24415,56900000.0
2005-05-16 21:09:00,2.24416,2.24427,2.24399,2.24425,44800000.0
2005-05-16 21:10:00,2.24436,2.2444,2.24354,2.24366,105200001.0
2005-05-16 21:11:00,2.24415,2.24439,2.24389,2.24422,107800000.0
2005-05-16 21:12:00,2.24398,2.24449,2.24392,2.24446,43200000.0
2005-05-16 21:13:00,2.24421,2.24442,2.24346,2.24346,173100000.0
2005-05-16 21:14:00,2.2438,2.24413,2.24341,2.244,135000000.0
2005-05-16 21:15:00,2.24405,2.24459,2.24389,2.24413,157600000.0
2005-05-16 21:16:00,2.24402,2.24434,2.24389,2.24401,126500001.0
2005-05-16 21:17:00,2.24407,2.24423,2.24351,2.24372,139000000.0
2005-05-16 21:18:00,2.24405,2.24441,2.24393,2.24408,109500001.0
2005-05-16 21:19:00,2.24416,2.24433,2.24374,2.24427,112900000.0
2005-05-16 21:20:00,2.24417,2.24445,2.24373,2.24405,195200000.0
2005-05-16 21:21:00,2.24398,2.24429,2.24379,2.24415,218200000.0
2005-05-16 21:22:00,2.2439,2.24419,2.24331,2.24357,130500000.0
2005-05-16 21:23:00,2.24389,2.24394,2.24332,2.24382,103300000.0
2005-05-16 21:24:00,2.24343,2.24378,2.24311,2.24349,60000000.0
2005-05-16 21:25:00,2.24372,2.24385,2.24343,2.2436,88000000.0
2005-05-16 21:26:00,2.24372,2.24391,2.24358,2.24391,35700000.0
2005-05-16 21:27:00,2.24378,2.24405,2.24343,2.24376,79700000.0
2005-05-16 21:28:00,2.24385,2.24407,2.2436,2.24372,111400000.0
2005-05-16 21:29:00,2.24394,2.24412,2.2438,2.2439,115199996.0
2005-05-16 21:30:00,2.2437,2.24399,2.24362,2.24378,20600000.0
2005-05-16 21:31:00,2.24397,2.24418,2.24371,2.2438,57800000.0
2005-05-16 21:32:00,2.24382,2.24427,2.24354,2.24401,201199999.0
2005-05-16 21:33:00,2.24392,2.24429,2.24371,2.24402,65500000.0
2005-05-16 21:34:00,2.2442,2.24458,2.24403,2.2443,131199999.0
2005-05-16 21:35:00,2.24405,2.24438,2.24386,2.24413,28100000.0
2005-05-16 21:36:00,2.24426,2.24468,2.24414,2.24438,23200000.0
2005-05-16 21:37:00,2.2442,2.24465,2.24396,2.24465,95100000.0
2005-05-16 21:38:00,2.24447,2.24464,2.24401,2.24401,63600000.0
2005-05-16 21:39:00,2.24439,2.24454,2.24414,2.24435,31700000.0
2005-05-16 21:40:00,2.24462,2.24468,2.24406,2.24406,42700000.0
2005-05-16 21:41:00,2.24476,2.24482,2.24435,2.2446,30900000.0
2005-05-16 21:42:00,2.2445,2.24465,2.24408,2.24456,95700000.0
2005-05-16 21:43:00,2.2444,2.24463,2.24397,2.24408,87500000.0
2005-05-16 21:44:00,2.24419,2.24469,2.24412,2.24451,128700000.0
2005-05-16 21:45:00,2.24401,2.2447,2.24394,2.2445,77400000.0
2005-05-16 21:46:00,2.24438,2.2448,2.24404,2.24464,77100000.0
2005-05-16 21:47:00,2.24467,2.24482,2.24407,2.2441,106900000.0
2005-05-16 21:48:00,2.24451,2.24473,2.24451,2.24455,81900000.0
2005-05-16 21:49:00,2.24495,2.24504,2.24453,2.24453,109100000.0
2005-05-16 21:50:00,2.24496,2.24507,2.24467,2.24468,21800000.0
2005-05-16 21:51:00,2.24525,2.24525,2.24449,2.2451,38400000.0
2005-05-16 21:52:00,2.24467,2.24524,2.24448,2.24515,138499999.0
2005-05-16 21:53:00,2.24492,2.24514,2.24454,2.24491,55500000.0
2005-05-16 21:54:00,2.24493,2.24516,2.24488,2.24493,32300000.0
2005-05-16 21:55:00,2.24532,2.24548,2.2448,2.24531,87600000.0
2005-05-16 21:56:00,2.24558,2.24567,2.2453,2.24562,47600000.0
2005-05-16 21:57:00,2.24574,2.24591,2.24533,2.24579,27000000.0
2005-05-16 21:58:00,2.24589,2.24607,2.24543,2.24564,42700000.0
2005-05-16 21:59:00,2.24573,2.24573,2.24482,2.24539,176700001.0
2005-05-16 22:00:00,2.24536,2.24574,2.24495,2.24522,77700000.0
2005-05-16 22:01:00,2.24567,2.24575,2.24509,2.24529,26600000.0
2005-05-16 22:02:00,2.24556,2.24599,2.24551,2.24552,94300000.0
2005-05-16 22:03:00,2.24569,2.24576,2.2454,2.24556,27900000.0
2005-05-16 22:04:00,2.24553,2.24574,2.24502,2.24539,110900000.0
2005-05-16 22:05:00,2.24543,2.24559,2.24498,2.24545,73900000.0
2005-05-16 22:06:00,2.24544,2.2459,2.24525,2.24584,33600000.0
2005-05-16 22:07:00,2.24555,2.24567,2.24536,2.24563,26300000.0
2005-05-16 22:08:00,2.24518,2.24578,2.24518,2.24568,51800000.0
2005-05-16 22:09:00,2.24531,2.24546,2.24488,2.24506,71200000.0
2005-05-16 22:10:00,2.24517,2.24552,2.24504,2.24526,35000000.0
2005-05-16 22:11:00,2.24539,2.24572,2.2453,2.24566,39600000.0
2005-05-16 22:12:00,2.24556,2.2459,2.245,2.24513,58800000.0
2005-05-16 22:13:00,2.24536,2.24552,2.24524,2.24525,44200000.0
2005-05-16 22:14:00,2.24528,2.24593,2.24522,2.24567,30400000.0
2005-05-16 22:15:00,2.24514,2.24569,2.24514,2.2456,110800000.0
2005-05-16 22:16:00,2.24559,2.24559,2.24522,2.24522,139700000.0
2005-05-16 22:17:00,2.24584,2.24588,2.24499,2.24499,56099999.0
2005-05-16 22:18:00,2.24553,2.24596,2.24551,2.24557,48700000.0
2005-05-16 22:19:00,2.24527,2.24553,2.24522,2.24551,35200000.0
2005-05-16 22:20:00,2.24548,2.24566,2.24539,2.24539,24600000.0
2005-05-16 22:21:00,2.24563,2.24585,2.24558,2.24585,51999999.0
2005-05-16 22:22:00,2.24581,2.24595,2.24554,2.24555,105600000.0
2005-05-16 22:23:00,2.24557,2.24579,2.2454,2.24549,64900000.0
2005-05-16 22:24:00,2.24529,2.24588,2.24529,2.24539,46100000.0
2005-05-16 22:25:00,2.24526,2.24565,2.24526,2.24545,58000000.0
2005-05-16 22:26:00,2.24514,2.24527,2.24505,2.24519,40000000.0
2005-05-16 22:27:00,2.24559,2.24569,2.24529,2.24541,31200000.0
2005-05-16 22:28:00,2.24501,2.24549,2.24492,2.24549,45300000.0
2005-05-16 22:29:00,2.2453,2.24542,2.24487,2.2452,220000000.0
2005-05-16 22:30:00,2.2452,2.24559,2.24491,2.24521,93200000.0
2005-05-16 22:31:00,2.24519,2.24573,2.24519,2.24559,53900000.0
2005-05-16 22:32:00,2.24559,2.24559,2.24525,2.24549,44900000.0
2005-05-16 22:33:00,2.24561,2.24592,2.24546,2.24568,65800000.0
2005-05-16 22:34:00,2.24545,2.24589,2.24537,2.24589,70700000.0
2005-05-16 22:35:00,2.24588,2.24588,2.24541,2.24575,23500000.0
2005-05-16 22:36:00,2.2458,2.24587,2.24555,2.24555,46600000.0
2005-05-16 22:37:00,2.24566,2.24577,2.24526,2.24542,29000000.0
2005-05-16 22:38:00,2.24565,2.24576,2.24542,2.24547,34200000.0
2005-05-16 22:39:00,2.24517,2.24535,2.24478,2.2453,46000000.0
2005-05-16 22:40:00,2.24534,2.24603,2.24523,2.24603,43500000.0
2005-05-16 22:41:00,2.24513,2.24538,2.24492,2.24521,41600000.0
2005-05-16 22:42:00,2.24529,2.24568,2.24523,2.24539,77100000.0
2005-05-16 22:43:00,2.24561,2.24569,2.24512,2.24512,117000000.0
2005-05-16 22:44:00,2.24487,2.24539,2.24487,2.24523,69300000.0
2005-05-16 22:45:00,2.24546,2.24562,2.24476,2.24526,67500000.0
2005-05-16 22:46:00,2.24533,2.24547,2.24478,2.24544,66600000.0
2005-05-16 22:47:00,2.24533,2.24561,2.24525,2.24536,35700000.0
2005-05-16 22:48:00,2.24519,2.24561,2.24501,2.24522,67500000.0
2005-05-16 22:49:00,2.24543,2.24572,2.2451,2.24565,68800000.0
2005-05-16 22:50:00,2.24532,2.24573,2.24522,2.24546,40800000.0
2005-05-16 22:51:00,2.24519,2.2457,2.24505,2.24535,64400000.0
2005-05-16 22:52:00,2.24534,2.24577,2.24491,2.24561,52600000.0
2005-05-16 22:53:00,2.24546,2.24601,2.24546,2.24601,29600000.0
2005-05-16 22:54:00,2.24589,2.24598,2.24543,2.24562,38400000.0
2005-05-16 22:55:00,2.24616,2.24626,2.2459,2.2459,55500000.0
2005-05-16 22:56:00,2.2462,2.24625,2.24517,2.24517,38200000.0
2005-05-16 22:57:00,2.2461,2.24636,2.2453,2.24581,33500000.0
2005-05-16 22:58:00,2.24571,2.24602,2.24566,2.24568,37700000.0
2005-05-16 22:59:00,2.2457,2.24583,2.24526,2.24526,28200000.0
2005-05-16 23:00:00,2.24467,2.24509,2.24455,2.24509,15600000.0
2005-05-16 23:01:00,2.24535,2.24559,2.24501,2.24557,27700000.0
2005-05-16 23:02:00,2.24607,2.24611,2.24552,2.24601,32600000.0
2005-05-16 23:03:00,2.24588,2.24611,2.24535,2.24535,31400000.0
2005-05-16 23:04:00,2.24523,2.24581,2.24511,2.24581,43700000.0
2005-05-16 23:05:00,2.24581,2.24581,2.24539,2.24547,26000000.0
2005-05-16 23:06:00,2.24561,2.24588,2.24544,2.24571,53900000.0
2005-05-16 23:07:00,2.24604,2.24604,2.2453,2.2456,65500000.0
2005-05-16 23:08:00,2.24547,2.24573,2.24547,2.2457,40000000.0
2005-05-16 23:09:00,2.24556,2.2457,2.24533,2.24545,38500000.0
2005-05-16 23:10:00,2.24543,2.24573,2.24516,2.24545,23000000.0
2005-05-16 23:11:00,2.2454,2.24551,2.24517,2.24518,45800000.0
2005-05-16 23:12:00,2.24539,2.24552,2.24505,2.24505,29500000.0
2005-05-16 23:13:00,2.24539,2.24549,2.24507,2.24515,37800000.0
2005-05-16 23:14:00,2.24514,2.24531,2.24495,2.24508,26400000.0
2005-05-16 23:15:00,2.24517,2.24523,2.24477,2.24477,40000000.0
2005-05-16 23:16:00,2.24506,2.24513,2.2447,2.2447,21600000.0
2005-05-16 23:17:00,2.24479,2.24532,2.2446,2.24527,41800000.0
2005-05-16 23:18:00,2.2453,2.24536,2.24512,2.2452,18500000.0
2005-05-16 23:19:00,2.24524,2.24565,2.24503,2.24562,51700000.0
2005-05-16 23:20:00,2.24549,2.24574,2.24502,2.24561,24200000.0
2005-05-16 23:21:00,2.24553,2.24571,2.24525,2.2454,50700000.0
2005-05-16 23:22:00,2.24566,2.2458,2.24541,2.24567,26300000.0
2005-05-16 23:23:00,2.24569,2.24578,2.24534,2.24559,32200000.0
2005-05-16 23:24:00,2.24576,2.24579,2.24524,2.24569,50000000.0
2005-05-16 23:25:00,2.2454,2.24599,2.24535,2.24599,46500000.0
2005-05-16 23:26:00,2.24622,2.24622,2.24537,2.2459,49000000.0
2005-05-16 23:27:00,2.24624,2.2463,2.24582,2.24599,42900000.0
2005-05-16 23:28:00,2.24583,2.2464,2.24583,2.24626,20100000.0
2005-05-16 23:29:00,2.24599,2.24638,2.24585,2.24605,56000000.0
2005-05-16 23:30:00,2.24652,2.24652,2.24566,2.246,44000000.0
2005-05-16 23:31:00,2.24594,2.24595,2.24563,2.24581,56700000.0
2005-05-16 23:32:00,2.24623,2.24624,2.24566,2.24585,25900000.0
2005-05-16 23:33:00,2.24555,2.24671,2.24555,2.24569,46500000.0
2005-05-16 23:34:00,2.24593,2.24606,2.2455,2.246,29400000.0
2005-05-16 23:35:00,2.24635,2.24666,2.24587,2.24666,69200000.0
2005-05-16 23:36:00,2.24638,2.24676,2.24622,2.2466,41400000.0
2005-05-16 23:37:00,2.24625,2.24655,2.24589,2.24619,34400000.0
2005-05-16 23:38:00,2.24628,2.24651,2.24607,2.24651,36800000.0
2005-05-16 23:39:00,2.24632,2.24665,2.24609,2.24609,44500000.0
2005-05-16 23:40:00,2.24634,2.24649,2.24615,2.24634,22600000.0
2005-05-16 23:41:00,2.24641,2.24644,2.24565,2.2457,31700000.0
2005-05-16 23:42:00,2.24573,2.24596,2.24563,2.2457,33000000.0
2005-05-16 23:43:00,2.24587,2.24598,2.24538,2.24554,40800000.0
2005-05-16 23:44:00,2.24611,2.24637,2.24589,2.24618,30900000.0
2005-05-16 23:45:00,2.24591,2.24631,2.24578,2.24631,48800000.0
2005-05-16 23:46:00,2.24594,2.24608,2.24568,2.24594,39700000.0
2005-05-16 23:47:00,2.24626,2.24634,2.2455,2.24581,25100000.0
2005-05-16 23:48:00,2.24607,2.24633,2.24589,2.24594,37200000.0
2005-05-16 23:49:00,2.24548,2.24599,2.24548,2.24575,37700000.0
2005-05-16 23:50:00,2.24628,2.2466,2.24602,2.24613,43200000.0
2005-05-16 23:51:00,2.24603,2.24674,2.24587,2.24657,73200000.0
2005-05-16 23:52:00,2.24643,2.24672,2.24617,2.24634,26200000.0
2005-05-16 23:53:00,2.24652,2.24664,2.24611,2.24621,38600000.0
2005-05-16 23:54:00,2.24657,2.24689,2.2463,2.24686,33700000.0
2005-05-16 23:55:00,2.24667,2.24677,2.24623,2.24651,49500000.0
2005-05-16 23:56:00,2.24664,2.24665,2.24608,2.24624,48500000.0
2005-05-16 23:57:00,2.24627,2.24667,2.24607,2.24662,19200000.0
2005-05-16 23:58:00,2.2469,2.24698,2.24654,2.24654,43400000.0
2005-05-16 23:59:00,2.24642,2.24667,2.2462,2.24661,33500000.0
2005-05-17 00:00:00,2.24662,2.2469,2.2465,2.24681,30700000.0
2005-05-17 00:01:00,2.24623,2.24692,2.24617,2.2466,40700000.0
2005-05-17 00:02:00,2.24653,2.24719,2.2464,2.24691,39300000.0
2005-05-17 00:03:00,2.24693,2.2475,2.24677,2.24723,44400000.0
2005-05-17 00:04:00,2.24721,2.24748,2.24696,2.24722,26700000.0
2005-05-17 00:05:00,2.24727,2.24766,2.24687,2.247,45900000.0
2005-05-17 00:06:00,2.24735,2.24735,2.24655,2.24668,41800000.0
2005-05-17 00:07:00,2.24655,2.24757,2.24655,2.24757,39300000.0
2005-05-17 00:08:00,2.24752,2.24763,2.24687,2.24687,26600000.0
2005-05-17 00:09:00,2.24739,2.24771,2.24703,2.24758,45600000.0
2005-05-17 00:10:00,2.24725,2.24773,2.24721,2.24764,47600000.0
2005-05-17 00:11:00,2.24727,2.24765,2.2472,2.24765,29600000.0
2005-05-17 00:12:00,2.24755,2.24756,2.24701,2.24739,37200000.0
2005-05-17 00:13:00,2.24684,2.2475,2.24681,2.24748,38100000.0
2005-05-17 00:14:00,2.24755,2.24816,2.24692,2.24713,44200000.0
2005-05-17 00:15:00,2.2473,2.2479,2.24682,2.24742,49600000.0
2005-05-17 00:16:00,2.24744,2.24778,2.24713,2.24753,40500000.0
2005-05-17 00:17:00,2.24757,2.2478,2.24732,2.24743,30200000.0
2005-05-17 00:18:00,2.24751,2.24784,2.24745,2.2476,25200000.0
2005-05-17 00:19:00,2.24755,2.24768,2.24731,2.24756,31000000.0
2005-05-17 00:20:00,2.24665,2.24783,2.24665,2.24765,37700000.0
2005-05-17 00:21:00,2.24757,2.24775,2.24728,2.24737,55900000.0
2005-05-17 00:22:00,2.24728,2.24756,2.24722,2.24733,32800000.0
2005-05-17 00:23:00,2.24747,2.24753,2.24677,2.24677,48300000.0
2005-05-17 00:24:00,2.24725,2.24725,2.24622,2.24649,37100000.0
2005-05-17 00:25:00,2.24676,2.24721,2.24644,2.24686,38400000.0
2005-05-17 00:26:00,2.24644,2.24713,2.24644,2.2468,50500000.0
2005-05-17 00:27:00,2.24713,2.24738,2.24686,2.24738,32700000.0
2005-05-17 00:28:00,2.24693,2.24717,2.24668,2.24668,27600000.0
2005-05-17 00:29:00,2.2468,2.24696,2.24648,2.24683,64200000.0
2005-05-17 00:30:00,2.24663,2.24712,2.24644,2.24712,48500000.0
2005-05-17 00:31:00,2.24685,2.24703,2.24682,2.247,24000000.0
2005-05-17 00:32:00,2.24679,2.24723,2.24673,2.24716,43500000.0
2005-05-17 00:33:00,2.2466,2.24716,2.24658,2.24692,23300000.0
2005-05-17 00:34:00,2.24725,2.24747,2.24703,2.24712,35500000.0
2005-05-17 00:35:00,2.247,2.2471,2.24676,2.24688,42300000.0
2005-05-17 00:36:00,2.24709,2.24719,2.24693,2.24709,29300000.0
2005-05-17 00:37:00,2.24718,2.24756,2.24671,2.24687,67500001.0
2005-05-17 00:38:00,2.24697,2.24726,2.24685,2.24717,37700000.0
2005-05-17 00:39:00,2.24727,2.24748,2.24683,2.24714,42500001.0
2005-05-17 00:40:00,2.24731,2.24743,2.24707,2.24727,52300001.0
2005-05-17 00:41:00,2.24758,2.24759,2.2472,2.24748,40700000.0
2005-05-17 00:42:00,2.2474,2.24749,2.24705,2.24705,31600000.0
2005-05-17 00:43:00,2.24746,2.24756,2.24688,2.24707,44700000.0
2005-05-17 00:44:00,2.24703,2.24723,2.24694,2.24713,25200000.0
2005-05-17 00:45:00,2.2473,2.24759,2.24723,2.24758,50900000.0
2005-05-17 00:46:00,2.24675,2.24758,2.24675,2.24733,30400000.0
2005-05-17 00:47:00,2.2471,2.24753,2.2471,2.24715,36200000.0
2005-05-17 00:48:00,2.24723,2.24762,2.24701,2.2472,51300000.0
2005-05-17 00:49:00,2.24713,2.24751,2.24678,2.24678,56500000.0
2005-05-17 00:50:00,2.24703,2.24755,2.24688,2.24727,37500000.0
2005-05-17 00:51:00,2.24719,2.24755,2.24701,2.24747,24600000.0
2005-05-17 00:52:00,2.24744,2.24752,2.24674,2.2468,29800000.0
2005-05-17 00:53:00,2.24717,2.24731,2.2468,2.24681,50100000.0
2005-05-17 00:54:00,2.24752,2.24752,2.24683,2.24691,14400000.0
2005-05-17 00:55:00,2.24699,2.24727,2.24681,2.24685,32700000.0
2005-05-17 00:56:00,2.24714,2.24728,2.2467,2.2467,24000000.0
2005-05-17 00:57:00,2.24677,2.24702,2.24663,2.24695,43500000.0
2005-05-17 00:58:00,2.24687,2.24687,2.24654,2.24674,30300000.0
2005-05-17 00:59:00,2.24646,2.24706,2.24639,2.24693,31500000.0
2005-05-17 01:00:00,2.24684,2.2472,2.24662,2.24719,60500000.0
2005-05-17 01:01:00,2.24678,2.24712,2.24655,2.24712,30900000.0
2005-05-17 01:02:00,2.24711,2.24723,2.24673,2.24709,23100000.0
2005-05-17 01:03:00,2.24719,2.2473,2.24672,2.24702,44800000.0
2005-05-17 01:04:00,2.24708,2.24802,2.24695,2.24795,33400000.0
2005-05-17 01:05:00,2.2476,2.24791,2.24752,2.24777,18000000.0
2005-05-17 01:06:00,2.24742,2.24762,2.24729,2.24762,35400000.0
2005-05-17 01:07:00,2.2473,2.24765,2.24719,2.24745,27600000.0
2005-05-17 01:08:00,2.24765,2.24767,2.24734,2.24739,44800000.0
2005-05-17 01:09:00,2.2473,2.24757,2.2473,2.24739,29400000.0
2005-05-17 01:10:00,2.24729,2.2476,2.24717,2.24753,29400000.0
2005-05-17 01:11:00,2.2472,2.24771,2.24716,2.24755,39400000.0
2005-05-17 01:12:00,2.2471,2.24794,2.24708,2.24794,44200000.0
2005-05-17 01:13:00,2.24752,2.24794,2.2475,2.24784,46400000.0
2005-05-17 01:14:00,2.24782,2.24799,2.24732,2.24759,31000000.0
2005-05-17 01:15:00,2.24741,2.24789,2.2473,2.2475,35000000.0
2005-05-17 01:16:00,2.24758,2.24758,2.24729,2.24743,31400000.0
2005-05-17 01:17:00,2.24736,2.24799,2.2473,2.24799,39400000.0
2005-05-17 01:18:00,2.24792,2.24812,2.24758,2.24812,48200001.0
2005-05-17 01:19:00,2.24814,2.24814,2.24763,2.24792,91500000.0
2005-05-17 01:20:00,2.24756,2.24803,2.24753,2.24796,38600000.0
2005-05-17 01:21:00,2.24809,2.24821,2.24797,2.24817,64400000.0
2005-05-17 01:22:00,2.24804,2.24824,2.24761,2.24806,61100000.0
2005-05-17 01:23:00,2.24797,2.24797,2.24758,2.24763,48500000.0
2005-05-17 01:24:00,2.24804,2.24804,2.24754,2.24757,38000000.0
2005-05-17 01:25:00,2.24799,2.24804,2.24758,2.24793,44900000.0
2005-05-17 01:26:00,2.24785,2.24803,2.24752,2.24802,30200000.0
2005-05-17 01:27:00,2.24744,2.24843,2.24744,2.24807,42500000.0
2005-05-17 01:28:00,2.24842,2.24842,2.24812,2.24812,15800000.0
2005-05-17 01:29:00,2.24837,2.24847,2.24789,2.2481,63100000.0
2005-05-17 01:30:00,2.24778,2.24851,2.24751,2.24813,25600000.0
2005-05-17 01:31:00,2.24782,2.24788,2.24728,2.24782,46800000.0
2005-05-17 01:32:00,2.24753,2.24786,2.24725,2.24757,37200000.0
2005-05-17 01:33:00,2.24729,2.24729,2.24663,2.24685,40100000.0
2005-05-17 01:34:00,2.24693,2.24759,2.24671,2.24745,46300000.0
2005-05-17 01:35:00,2.24744,2.24754,2.24692,2.24706,50300000.0
2005-05-17 01:36:00,2.24708,2.24754,2.24665,2.24754,34300000.0
2005-05-17 01:37:00,2.24717,2.24748,2.24686,2.24722,27300000.0
2005-05-17 01:38:00,2.24683,2.24729,2.2466,2.24729,27400000.0
2005-05-17 01:39:00,2.24683,2.24739,2.24675,2.24675,35600000.0
2005-05-17 01:40:00,2.24737,2.24751,2.24693,2.24723,35300000.0
2005-05-17 01:41:00,2.24729,2.24729,2.24676,2.24703,36400000.0
2005-05-17 01:42:00,2.24718,2.24718,2.24662,2.2469,44300001.0
2005-05-17 01:43:00,2.24696,2.24713,2.24677,2.24678,20600000.0
2005-05-17 01:44:00,2.24723,2.24738,2.24646,2.24661,38200000.0
2005-05-17 01:45:00,2.24685,2.24708,2.24664,2.24682,41600000.0
2005-05-17 01:46:00,2.2467,2.2476,2.24668,2.24755,34700000.0
2005-05-17 01:47:00,2.24685,2.24728,2.24672,2.24719,83400000.0
2005-05-17 01:48:00,2.24772,2.24772,2.24636,2.2464,28400000.0
2005-05-17 01:49:00,2.24678,2.24707,2.24661,2.24679,36100000.0
2005-05-17 01:50:00,2.24702,2.24725,2.24665,2.24704,44400000.0
2005-05-17 01:51:00,2.2469,2.24726,2.24675,2.24718,24400000.0
2005-05-17 01:52:00,2.2469,2.24757,2.2468,2.2472,42000000.0
2005-05-17 01:53:00,2.24658,2.24711,2.24639,2.24698,27300000.0
2005-05-17 01:54:00,2.24645,2.24687,2.24629,2.24631,20200000.0
2005-05-17 01:55:00,2.24603,2.24691,2.24593,2.24682,37200000.0
2005-05-17 01:56:00,2.2466,2.24695,2.24623,2.24649,32800000.0
2005-05-17 01:57:00,2.24652,2.24738,2.24636,2.24725,32600000.0
2005-05-17 01:58:00,2.24734,2.24743,2.24667,2.24689,42800000.0
2005-05-17 01:59:00,2.24673,2.24703,2.2464,2.24658,36300000.0
2005-05-17 02:00:00,2.24655,2.24668,2.24611,2.24635,46100000.0
2005-05-17 02:01:00,2.24614,2.24674,2.24614,2.24646,41200000.0
2005-05-17 02:02:00,2.2463,2.24673,2.24622,2.24671,26200000.0
2005-05-17 02:03:00,2.24634,2.24688,2.24634,2.24667,24000000.0
2005-05-17 02:04:00,2.24645,2.2467,2.24606,2.24632,27700000.0
2005-05-17 02:05:00,2.24648,2.24678,2.2461,2.24631,48800000.0
2005-05-17 02:06:00,2.24615,2.24669,2.24587,2.24659,25200000.0
2005-05-17 02:07:00,2.24662,2.24679,2.24612,2.24638,53600000.0
2005-05-17 02:08:00,2.24686,2.24689,2.24618,2.24646,33200000.0
2005-05-17 02:09:00,2.24657,2.24687,2.24632,2.24665,26200000.0
2005-05-17 02:10:00,2.24667,2.24688,2.24621,2.24638,23800000.0
2005-05-17 02:11:00,2.24628,2.24694,2.24622,2.24691,52400000.0
2005-05-17 02:12:00,2.24688,2.24688,2.24634,2.24651,31200000.0
2005-05-17 02:13:00,2.24618,2.24648,2.24594,2.24623,39200000.0
2005-05-17 02:14:00,2.24644,2.24667,2.24566,2.2458,48400000.0
2005-05-17 02:15:00,2.24612,2.24612,2.24554,2.24561,36500000.0
2005-05-17 02:16:00,2.24548,2.24608,2.24548,2.24587,34300000.0
2005-05-17 02:17:00,2.24583,2.24623,2.24575,2.24579,30600000.0
2005-05-17 02:18:00,2.24638,2.24646,2.24573,2.24601,25500000.0
2005-05-17 02:19:00,2.24602,2.24632,2.24569,2.24569,15600000.0
2005-05-17 02:20:00,2.24597,2.24601,2.24529,2.2454,33700000.0
2005-05-17 02:21:00,2.24555,2.24571,2.24533,2.24557,29400000.0
2005-05-17 02:22:00,2.24555,2.24611,2.24547,2.246,37300000.0
2005-05-17 02:23:00,2.24585,2.2462,2.24569,2.2459,36300000.0
2005-05-17 02:24:00,2.24575,2.24608,2.24556,2.24568,24400000.0
2005-05-17 02:25:00,2.24583,2.24657,2.24583,2.24657,33200000.0
2005-05-17 02:26:00,2.24642,2.24642,2.24572,2.24585,30400000.0
2005-05-17 02:27:00,2.24608,2.24613,2.24559,2.24576,27800000.0
2005-05-17 02:28:00,2.2461,2.24625,2.24558,2.2456,47200000.0
2005-05-17 02:29:00,2.24571,2.24618,2.2457,2.24573,46700000.0
2005-05-17 02:30:00,2.24566,2.24647,2.24566,2.2464,27300000.0
2005-05-17 02:31:00,2.24636,2.24658,2.24587,2.24658,27400000.0
2005-05-17 02:32:00,2.24678,2.24681,2.24596,2.24642,42600000.0
2005-05-17 02:33:00,2.24608,2.24664,2.24608,2.2465,30300000.0
2005-05-17 02:34:00,2.24663,2.24685,2.24613,2.24622,37900000.0
2005-05-17 02:35:00,2.24635,2.24655,2.24603,2.24608,18200000.0
2005-05-17 02:36:00,2.24603,2.24629,2.24588,2.24616,18400000.0
2005-05-17 02:37:00,2.24614,2.24631,2.24603,2.24604,29600000.0
2005-05-17 02:38:00,2.24601,2.24638,2.24579,2.24616,39300000.0
2005-05-17 02:39:00,2.24585,2.24631,2.24582,2.24596,36900000.0
2005-05-17 02:40:00,2.246,2.24607,2.24556,2.24572,45800000.0
2005-05-17 02:41:00,2.24591,2.24604,2.24555,2.24575,40700000.0
2005-05-17 02:42:00,2.24593,2.24613,2.24541,2.24581,53500000.0
2005-05-17 02:43:00,2.24589,2.24604,2.24578,2.24578,32200000.0
2005-05-17 02:44:00,2.24599,2.24623,2.24594,2.24615,32000000.0
2005-05-17 02:45:00,2.24621,2.24674,2.246,2.24647,65700001.0
2005-05-17 02:46:00,2.24623,2.24661,2.24616,2.24634,40200000.0
2005-05-17 02:47:00,2.24621,2.24651,2.24593,2.24627,41300000.0
2005-05-17 02:48:00,2.24665,2.24671,2.24601,2.24615,38000000.0
2005-05-17 02:49:00,2.24598,2.24674,2.24592,2.24658,23800000.0
2005-05-17 02:50:00,2.24623,2.24691,2.24617,2.24681,28700000.0
2005-05-17 02:51:00,2.24633,2.24742,2.24633,2.24724,35400000.0
2005-05-17 02:52:00,2.24698,2.24726,2.24667,2.24697,42800000.0
2005-05-17 02:53:00,2.24708,2.24737,2.24705,2.24705,33800000.0
2005-05-17 02:54:00,2.24699,2.24741,2.24688,2.24714,37100000.0
2005-05-17 02:55:00,2.24668,2.247,2.24648,2.24699,30900000.0
2005-05-17 02:56:00,2.24702,2.24713,2.24648,2.24688,26300000.0
2005-05-17 02:57:00,2.24698,2.24702,2.24638,2.24653,34600000.0
2005-05-17 02:58:00,2.24671,2.24697,2.24662,2.24669,43900000.0
2005-05-17 02:59:00,2.24645,2.2469,2.24628,2.24683,22100000.0
2005-05-17 03:00:00,2.24679,2.24699,2.24655,2.24665,21300000.0
2005-05-17 03:01:00,2.24702,2.24746,2.24689,2.24732,29800000.0
2005-05-17 03:02:00,2.24685,2.24727,2.24667,2.24719,46100000.0
2005-05-17 03:03:00,2.24695,2.24736,2.24684,2.24704,21200000.0
2005-05-17 03:04:00,2.24693,2.24709,2.24676,2.24696,51600000.0
2005-05-17 03:05:00,2.24661,2.24695,2.24647,2.2469,32600000.0
2005-05-17 03:06:00,2.24653,2.24679,2.24629,2.24646,26400000.0
2005-05-17 03:07:00,2.24627,2.24694,2.24615,2.24673,29600000.0
2005-05-17 03:08:00,2.24651,2.24685,2.24645,2.24678,61600000.0
2005-05-17 03:09:00,2.24634,2.24677,2.2463,2.24636,47600001.0
2005-05-17 03:10:00,2.24652,2.24671,2.24613,2.24654,48900000.0
2005-05-17 03:11:00,2.24597,2.24649,2.24597,2.24624,30000000.0
2005-05-17 03:12:00,2.2465,2.2467,2.24636,2.2465,39500000.0
2005-05-17 03:13:00,2.24668,2.24684,2.24636,2.24638,34400000.0
2005-05-17 03:14:00,2.24727,2.24727,2.24631,2.24651,16600000.0
2005-05-17 03:15:00,2.24686,2.24693,2.24664,2.24669,34900000.0
2005-05-17 03:16:00,2.2465,2.2467,2.24621,2.24643,31000000.0
2005-05-17 03:17:00,2.24635,2.24669,2.2461,2.24658,38300000.0
2005-05-17 03:18:00,2.24652,2.24687,2.24638,2.24665,59799999.0
2005-05-17 03:19:00,2.24646,2.24691,2.24628,2.24669,37300000.0
2005-05-17 03:20:00,2.24667,2.24756,2.24667,2.24756,18600000.0
2005-05-17 03:21:00,2.24699,2.24747,2.24692,2.24714,34000000.0
2005-05-17 03:22:00,2.24699,2.24734,2.24653,2.24705,27100000.0
2005-05-17 03:23:00,2.24693,2.24738,2.24681,2.24738,42100000.0
2005-05-17 03:24:00,2.24705,2.24728,2.24663,2.24664,42000000.0
2005-05-17 03:25:00,2.24685,2.24687,2.24619,2.2465,22300000.0
2005-05-17 03:26:00,2.24635,2.24674,2.24635,2.24662,25700000.0
2005-05-17 03:27:00,2.24638,2.24677,2.24618,2.24623,30700000.0
2005-05-17 03:28:00,2.24689,2.24689,2.24623,2.24623,17200000.0
2005-05-17 03:29:00,2.24653,2.24701,2.24637,2.24692,48200000.0
2005-05-17 03:30:00,2.24659,2.24706,2.24646,2.24681,44000000.0
2005-05-17 03:31:00,2.24679,2.24697,2.24589,2.24589,54700000.0
2005-05-17 03:32:00,2.24658,2.24672,2.24611,2.24611,22400000.0
2005-05-17 03:33:00,2.24628,2.24696,2.24621,2.24674,50200000.0
2005-05-17 03:34:00,2.24635,2.24728,2.24628,2.24728,37400000.0
2005-05-17 03:35:00,2.24712,2.24719,2.24628,2.2465,33400000.0
2005-05-17 03:36:00,2.24641,2.24668,2.24625,2.24625,25300000.0
2005-05-17 03:37:00,2.2467,2.24718,2.24641,2.24703,52500000.0
2005-05-17 03:38:00,2.24701,2.24733,2.24701,2.24733,26100000.0
2005-05-17 03:39:00,2.24721,2.24739,2.24682,2.24707,32700000.0
2005-05-17 03:40:00,2.24722,2.2475,2.24687,2.24743,65000000.0
2005-05-17 03:41:00,2.24741,2.24741,2.247,2.24722,52400000.0
2005-05-17 03:42:00,2.24735,2.24743,2.24716,2.24727,21500000.0
2005-05-17 03:43:00,2.2474,2.24756,2.24695,2.24708,20400000.0
2005-05-17 03:44:00,2.24733,2.24746,2.24669,2.24669,41400000.0
2005-05-17 03:45:00,2.24749,2.2477,2.24678,2.24726,26500000.0
2005-05-17 03:46:00,2.24779,2.24786,2.24715,2.24734,28400000.0
2005-05-17 03:47:00,2.24748,2.24762,2.24722,2.24762,25600000.0
2005-05-17 03:48:00,2.24752,2.24775,2.24733,2.2476,40500000.0
2005-05-17 03:49:00,2.24747,2.24771,2.24722,2.2474,43400000.0
2005-05-17 03:50:00,2.2476,2.24772,2.24731,2.24735,21000000.0
2005-05-17 03:51:00,2.24768,2.24813,2.24741,2.24782,34700000.0
2005-05-17 03:52:00,2.24745,2.24804,2.24731,2.24792,41800000.0
2005-05-17 03:53:00,2.24768,2.24814,2.24768,2.24808,36300000.0
2005-05-17 03:54:00,2.24792,2.24819,2.24763,2.24783,34500000.0
2005-05-17 03:55:00,2.24806,2.24823,2.24755,2.24796,77599999.0
2005-05-17 03:56:00,2.2477,2.2479,2.24743,2.2476,46700000.0
2005-05-17 03:57:00,2.24746,2.24749,2.24706,2.24741,40900000.0
2005-05-17 03:58:00,2.24742,2.24772,2.24718,2.24772,32700000.0
2005-05-17 03:59:00,2.24768,2.24774,2.24698,2.24722,43300000.0
2005-05-17 04:00:00,2.24751,2.24766,2.24719,2.24726,55800000.0
2005-05-17 04:01:00,2.2471,2.24765,2.24701,2.24748,43500000.0
2005-05-17 04:02:00,2.24733,2.24748,2.24713,2.24738,31600000.0
2005-05-17 04:03:00,2.24767,2.24774,2.24732,2.2474,26800000.0
2005-05-17 04:04:00,2.24784,2.24784,2.24727,2.24727,23500000.0
2005-05-17 04:05:00,2.24731,2.2478,2.24716,2.24768,50100000.0
2005-05-17 04:06:00,2.24755,2.24769,2.2472,2.24728,58700000.0
2005-05-17 04:07:00,2.24723,2.24758,2.24711,2.24754,32600000.0
2005-05-17 04:08:00,2.24764,2.24778,2.24735,2.24757,31100000.0
2005-05-17 04:09:00,2.24762,2.24772,2.24713,2.24713,32200000.0
2005-05-17 04:10:00,2.2477,2.24804,2.24741,2.24746,34700000.0
2005-05-17 04:11:00,2.24775,2.24791,2.24735,2.24761,28000000.0
2005-05-17 04:12:00,2.24748,2.24788,2.24741,2.24779,28500000.0
2005-05-17 04:13:00,2.24799,2.24801,2.24741,2.24743,36900000.0
2005-05-17 04:14:00,2.2479,2.24798,2.24748,2.24798,44100000.0
2005-05-17 04:15:00,2.24771,2.24781,2.24732,2.24732,30500000.0
2005-05-17 04:16:00,2.24766,2.24768,2.2473,2.24733,17600000.0
2005-05-17 04:17:00,2.2475,2.24777,2.24728,2.24762,50100000.0
2005-05-17 04:18:00,2.24735,2.2477,2.24717,2.24717,59900000.0
2005-05-17 04:19:00,2.24747,2.2477,2.24723,2.24743,47000000.0
2005-05-17 04:20:00,2.24778,2.248,2.2475,2.24764,34700000.0
2005-05-17 04:21:00,2.24772,2.24792,2.24744,2.24792,38500000.0
2005-05-17 04:22:00,2.2474,2.24781,2.24729,2.24761,20900000.0
2005-05-17 04:23:00,2.24773,2.24787,2.24728,2.24777,65600000.0
2005-05-17 04:24:00,2.24812,2.24812,2.24749,2.24779,25400000.0
2005-05-17 04:25:00,2.24765,2.24787,2.24755,2.24775,46200000.0
2005-05-17 04:26:00,2.24788,2.24832,2.24771,2.24798,35600000.0
2005-05-17 04:27:00,2.24792,2.24814,2.24764,2.24764,54600000.0
2005-05-17 04:28:00,2.24795,2.24807,2.24733,2.24771,38100000.0
2005-05-17 04:29:00,2.24792,2.24792,2.24695,2.24733,31100000.0
2005-05-17 04:30:00,2.24712,2.24759,2.24707,2.24752,63700000.0
2005-05-17 04:31:00,2.24745,2.24759,2.24703,2.2472,40800000.0
2005-05-17 04:32:00,2.24773,2.24773,2.24655,2.24672,38300000.0
2005-05-17 04:33:00,2.24679,2.24689,2.24646,2.24671,48800000.0
2005-05-17 04:34:00,2.24654,2.24699,2.24627,2.24672,34500000.0
2005-05-17 04:35:00,2.24663,2.24692,2.24621,2.24648,34600000.0
2005-05-17 04:36:00,2.24623,2.24669,2.24613,2.24657,32100000.0
2005-05-17 04:37:00,2.24624,2.24658,2.24604,2.24651,41100000.0
2005-05-17 04:38:00,2.24651,2.24684,2.24631,2.24647,33300000.0
2005-05-17 04:39:00,2.24638,2.24673,2.24626,2.24658,52200000.0
2005-05-17 04:40:00,2.24609,2.24655,2.24599,2.24649,34800000.0
2005-05-17 04:41:00,2.2465,2.24676,2.24636,2.24653,36200000.0
2005-05-17 04:42:00,2.24648,2.24694,2.24633,2.24688,52400000.0
2005-05-17 04:43:00,2.24653,2.24683,2.2462,2.24671,41400000.0
2005-05-17 04:44:00,2.2468,2.24688,2.24627,2.24627,32000000.0
2005-05-17 04:45:00,2.24671,2.24685,2.24636,2.24659,53300000.0
2005-05-17 04:46:00,2.24658,2.24704,2.24636,2.24699,22400000.0
2005-05-17 04:47:00,2.24651,2.24685,2.2464,2.24652,35100000.0
2005-05-17 04:48:00,2.24742,2.24742,2.24654,2.24654,30000000.0
2005-05-17 04:49:00,2.24704,2.24704,2.24637,2.24671,44700000.0
2005-05-17 04:50:00,2.24632,2.24656,2.24614,2.24634,44800000.0
2005-05-17 04:51:00,2.24643,2.24692,2.2461,2.2464,37800000.0
2005-05-17 04:52:00,2.24608,2.2468,2.24598,2.24654,31800000.0
2005-05-17 04:53:00,2.24626,2.24695,2.24619,2.24659,60100000.0
2005-05-17 04:54:00,2.24648,2.24675,2.24619,2.24654,41700000.0
2005-05-17 04:55:00,2.24661,2.24686,2.24643,2.24668,31400000.0
2005-05-17 04:56:00,2.2466,2.24678,2.24647,2.24654,26000000.0
2005-05-17 04:57:00,2.24651,2.24698,2.24631,2.24687,48300000.0
2005-05-17 04:58:00,2.24613,2.24688,2.24602,2.24659,44900000.0
2005-05-17 04:59:00,2.24636,2.24684,2.24629,2.24657,46000000.0
2005-05-17 05:00:00,2.24674,2.24685,2.24625,2.24672,34400000.0
2005-05-17 05:01:00,2.24637,2.24654,2.24613,2.24653,37900000.0
2005-05-17 05:02:00,2.24655,2.24657,2.24606,2.24609,37100000.0
2005-05-17 05:03:00,2.24595,2.2466,2.2459,2.24633,33200000.0
2005-05-17 05:04:00,2.24645,2.24666,2.24606,2.24645,48000000.0
2005-05-17 05:05:00,2.2462,2.24649,2.24598,2.24647,33800000.0
2005-05-17 05:06:00,2.24628,2.24661,2.24611,2.24643,34700000.0
2005-05-17 05:07:00,2.24631,2.2465,2.24596,2.24616,24800000.0
2005-05-17 05:08:00,2.24653,2.24661,2.24584,2.24628,42200000.0
2005-05-17 05:09:00,2.24625,2.24663,2.24608,2.2461,36800000.0
2005-05-17 05:10:00,2.2467,2.2467,2.24603,2.24645,35100000.0
2005-05-17 05:11:00,2.24614,2.24653,2.24591,2.24614,28500000.0
2005-05-17 05:12:00,2.24599,2.24625,2.24581,2.24614,35800000.0
2005-05-17 05:13:00,2.2461,2.24647,2.24593,2.24647,24500000.0
2005-05-17 05:14:00,2.24652,2.24652,2.24578,2.24633,49300000.0
2005-05-17 05:15:00,2.24621,2.2466,2.246,2.24626,78000001.0
2005-05-17 05:16:00,2.24625,2.24643,2.24587,2.24631,28900000.0
2005-05-17 05:17:00,2.2465,2.2465,2.24576,2.24613,42200000.0
2005-05-17 05:18:00,2.24611,2.24637,2.24566,2.24584,32800000.0
2005-05-17 05:19:00,2.24577,2.24624,2.24557,2.24615,35800000.0
2005-05-17 05:20:00,2.24564,2.24592,2.24552,2.24588,24400000.0
2005-05-17 05:21:00,2.24575,2.246,2.24551,2.24569,53700000.0
2005-05-17 05:22:00,2.24587,2.24615,2.24578,2.2461,39200000.0
2005-05-17 05:23:00,2.24592,2.24654,2.2458,2.24634,23600000.0
2005-05-17 05:24:00,2.24599,2.24622,2.24589,2.24597,46100000.0
2005-05-17 05:25:00,2.24576,2.24674,2.24576,2.24645,46900000.0
2005-05-17 05:26:00,2.24613,2.24667,2.24609,2.24659,33600000.0
2005-05-17 05:27:00,2.24595,2.24668,2.24583,2.24658,51400000.0
2005-05-17 05:28:00,2.24635,2.2467,2.24616,2.24647,33800000.0
2005-05-17 05:29:00,2.24635,2.24694,2.24609,2.24654,71900000.0
2005-05-17 05:30:00,2.24637,2.24656,2.24606,2.24641,15100000.0
2005-05-17 05:31:00,2.24631,2.24663,2.24613,2.24613,23900000.0
2005-05-17 05:32:00,2.24649,2.24658,2.24579,2.24586,31500000.0
2005-05-17 05:33:00,2.24657,2.24668,2.2458,2.24628,37700000.0
2005-05-17 05:34:00,2.24612,2.24627,2.2457,2.24608,41400000.0
2005-05-17 05:35:00,2.2462,2.24638,2.24599,2.24615,59600000.0
2005-05-17 05:36:00,2.24617,2.24645,2.24597,2.246,23700000.0
2005-05-17 05:37:00,2.24582,2.24615,2.24565,2.24601,33800000.0
2005-05-17 05:38:00,2.24621,2.24621,2.24571,2.24615,32500000.0
2005-05-17 05:39:00,2.2456,2.2464,2.2454,2.24638,28400000.0
2005-05-17 05:40:00,2.24621,2.24683,2.24621,2.24679,30700000.0
2005-05-17 05:41:00,2.2468,2.24689,2.24622,2.24632,35600000.0
2005-05-17 05:42:00,2.24634,2.2465,2.24614,2.24638,52200000.0
2005-05-17 05:43:00,2.24606,2.24655,2.24606,2.24652,31500000.0
2005-05-17 05:44:00,2.24647,2.24676,2.24619,2.24676,35900000.0
2005-05-17 05:45:00,2.24607,2.24658,2.24595,2.24658,40500000.0
2005-05-17 05:46:00,2.24669,2.24673,2.24623,2.24626,35500000.0
2005-05-17 05:47:00,2.24675,2.24686,2.24643,2.24678,63500000.0
2005-05-17 05:48:00,2.24712,2.24714,2.24666,2.24687,35900000.0
2005-05-17 05:49:00,2.24653,2.24697,2.24632,2.24635,38600000.0
2005-05-17 05:50:00,2.24675,2.24675,2.24608,2.24615,35900000.0
2005-05-17 05:51:00,2.24639,2.24656,2.2462,2.24623,34400000.0
2005-05-17 05:52:00,2.24695,2.24695,2.24632,2.24632,33200000.0
2005-05-17 05:53:00,2.24621,2.24689,2.24621,2.24644,43300000.0
2005-05-17 05:54:00,2.24671,2.24707,2.24663,2.24705,43000000.0
2005-05-17 05:55:00,2.2464,2.24686,2.24625,2.24686,49600000.0
2005-05-17 05:56:00,2.24664,2.24664,2.24615,2.24615,59800000.0
2005-05-17 05:57:00,2.24596,2.24662,2.24593,2.24641,29600000.0
2005-05-17 05:58:00,2.24634,2.24645,2.24592,2.24602,31600000.0
2005-05-17 05:59:00,2.24612,2.24627,2.24595,2.24602,32400000.0
2005-05-17 06:00:00,2.24671,2.24675,2.24627,2.24634,23300000.0
2005-05-17 06:01:00,2.24643,2.24654,2.24624,2.24625,33000000.0
2005-05-17 06:02:00,2.24614,2.24667,2.24596,2.24645,53600000.0
2005-05-17 06:03:00,2.24635,2.2466,2.24596,2.24616,22600000.0
2005-05-17 06:04:00,2.24636,2.24648,2.24599,2.24609,53500000.0
2005-05-17 06:05:00,2.24607,2.24645,2.24596,2.24645,35200000.0
2005-05-17 06:06:00,2.24643,2.24643,2.24571,2.24598,42600000.0
2005-05-17 06:07:00,2.24604,2.24651,2.24604,2.24623,32600000.0
2005-05-17 06:08:00,2.2464,2.24653,2.24574,2.24591,22600000.0
2005-05-17 06:09:00,2.2465,2.24666,2.24624,2.24636,26800000.0
2005-05-17 06:10:00,2.24637,2.24665,2.24624,2.24647,36600000.0
2005-05-17 06:11:00,2.24637,2.24665,2.24622,2.24622,33500000.0
2005-05-17 06:12:00,2.24625,2.24671,2.24608,2.24608,24700000.0
2005-05-17 06:13:00,2.24646,2.24673,2.24646,2.2466,50000000.0
2005-05-17 06:14:00,2.24634,2.24681,2.2462,2.2468,43100000.0
2005-05-17 06:15:00,2.24645,2.24648,2.24605,2.24605,41200000.0
2005-05-17 06:16:00,2.24697,2.24703,2.24626,2.24662,34600000.0
2005-05-17 06:17:00,2.24661,2.24674,2.24643,2.24648,15900000.0
2005-05-17 06:18:00,2.24583,2.24664,2.24574,2.24664,21000000.0
2005-05-17 06:19:00,2.24623,2.24683,2.24623,2.24683,23600000.0
2005-05-17 06:20:00,2.24719,2.24722,2.24674,2.24703,35100000.0
2005-05-17 06:21:00,2.24728,2.24742,2.24681,2.24705,18400000.0
2005-05-17 06:22:00,2.24693,2.24739,2.24682,2.24735,26900000.0
2005-05-17 06:23:00,2.24713,2.24734,2.24678,2.2468,40400000.0
2005-05-17 06:24:00,2.2471,2.24744,2.24696,2.24741,49900000.0
2005-05-17 06:25:00,2.24731,2.24745,2.24682,2.24682,32000000.0
2005-05-17 06:26:00,2.24689,2.24759,2.24689,2.24745,33600000.0
2005-05-17 06:27:00,2.24738,2.24777,2.24697,2.24777,47000000.0
2005-05-17 06:28:00,2.24769,2.24769,2.24725,2.24725,24600000.0
2005-05-17 06:29:00,2.24703,2.24777,2.24703,2.24726,36400000.0
2005-05-17 06:30:00,2.2475,2.2476,2.24693,2.24693,63100000.0
2005-05-17 06:31:00,2.24696,2.24774,2.24691,2.24771,37100000.0
2005-05-17 06:32:00,2.24774,2.24804,2.24742,2.24804,35000000.0
2005-05-17 06:33:00,2.24776,2.24797,2.24745,2.24787,25600000.0
2005-05-17 06:34:00,2.24776,2.24785,2.24744,2.24744,49300000.0
2005-05-17 06:35:00,2.24722,2.24745,2.24706,2.24739,49100000.0
2005-05-17 06:36:00,2.2473,2.24741,2.24714,2.24724,28400000.0
2005-05-17 06:37:00,2.24725,2.2478,2.24725,2.24768,27800000.0
2005-05-17 06:38:00,2.24744,2.24775,2.24722,2.24769,54700000.0
2005-05-17 06:39:00,2.24755,2.24764,2.24682,2.24682,50200000.0
2005-05-17 06:40:00,2.24772,2.24775,2.24707,2.24746,30900000.0
2005-05-17 06:41:00,2.24757,2.24777,2.24703,2.24703,33600000.0
2005-05-17 06:42:00,2.24763,2.24763,2.24713,2.24756,21300000.0
2005-05-17 06:43:00,2.24748,2.24774,2.24722,2.2476,34400000.0
2005-05-17 06:44:00,2.24753,2.248,2.24741,2.24788,32200000.0
2005-05-17 06:45:00,2.24757,2.24779,2.24726,2.2477,28800000.0
2005-05-17 06:46:00,2.24755,2.24802,2.24747,2.24761,32900000.0
2005-05-17 06:47:00,2.24746,2.248,2.24737,2.248,42000000.0
2005-05-17 06:48:00,2.24788,2.24832,2.24763,2.2481,31700000.0
2005-05-17 06:49:00,2.24831,2.24842,2.24766,2.24766,41300000.0
2005-05-17 06:50:00,2.248,2.2486,2.248,2.24837,16800000.0
2005-05-17 06:51:00,2.24828,2.24848,2.24823,2.24836,34200000.0
2005-05-17 06:52:00,2.24818,2.24841,2.24794,2.2483,50100000.0
2005-05-17 06:53:00,2.24837,2.24837,2.24775,2.24775,62299999.0
2005-05-17 06:54:00,2.2481,2.24831,2.24781,2.24787,41500000.0
2005-05-17 06:55:00,2.24801,2.24843,2.24787,2.24828,51300000.0
2005-05-17 06:56:00,2.24847,2.24847,2.24784,2.24803,34200000.0
2005-05-17 06:57:00,2.24832,2.24838,2.24769,2.24803,30900000.0
2005-05-17 06:58:00,2.24793,2.24826,2.24786,2.24788,64500000.0
2005-05-17 06:59:00,2.24768,2.24837,2.24759,2.24828,33400000.0
2005-05-17 07:00:00,2.24832,2.24843,2.24762,2.24814,24600000.0
2005-05-17 07:01:00,2.24846,2.24862,2.2477,2.24801,45600000.0
2005-05-17 07:02:00,2.24809,2.24862,2.24803,2.24862,23000000.0
2005-05-17 07:03:00,2.24829,2.24829,2.24759,2.24798,46900000.0
2005-05-17 07:04:00,2.24784,2.2481,2.24734,2.24766,34600000.0
2005-05-17 07:05:00,2.24764,2.24804,2.24739,2.24804,38700000.0
2005-05-17 07:06:00,2.24785,2.24825,2.24778,2.24788,45300000.0
2005-05-17 07:07:00,2.24753,2.24845,2.24753,2.24834,33400000.0
2005-05-17 07:08:00,2.24804,2.24806,2.24748,2.24748,31900000.0
2005-05-17 07:09:00,2.2483,2.2485,2.24795,2.24822,25200000.0
2005-05-17 07:10:00,2.24827,2.24845,2.24777,2.24791,38500000.0
2005-05-17 07:11:00,2.24801,2.2484,2.24787,2.24813,49200000.0
2005-05-17 07:12:00,2.24786,2.24853,2.24779,2.24834,37400000.0
2005-05-17 07:13:00,2.24826,2.24855,2.2482,2.24855,53800000.0
2005-05-17 07:14:00,2.24849,2.24879,2.24835,2.24849,32700000.0
2005-05-17 07:15:00,2.24862,2.2487,2.24809,2.24854,49600000.0
2005-05-17 07:16:00,2.2485,2.24853,2.24822,2.24822,50600001.0
2005-05-17 07:17:00,2.24823,2.24869,2.24819,2.2484,45100000.0
2005-05-17 07:18:00,2.24858,2.24874,2.2481,2.24819,23000000.0
2005-05-17 07:19:00,2.24835,2.24843,2.24768,2.24811,34800000.0
2005-05-17 07:20:00,2.24799,2.24832,2.24779,2.24819,39300000.0
2005-05-17 07:21:00,2.24816,2.24842,2.24802,2.2482,23900000.0
2005-05-17 07:22:00,2.24775,2.2484,2.24766,2.24798,35600000.0
2005-05-17 07:23:00,2.24806,2.24825,2.24788,2.24797,43000000.0
2005-05-17 07:24:00,2.24795,2.24813,2.24751,2.24765,36600000.0
2005-05-17 07:25:00,2.24716,2.24767,2.24716,2.24751,19700000.0
2005-05-17 07:26:00,2.24782,2.24802,2.24753,2.24789,26800000.0
2005-05-17 07:27:00,2.24778,2.24811,2.24754,2.24774,50900001.0
2005-05-17 07:28:00,2.2482,2.2482,2.24731,2.2474,27200000.0
2005-05-17 07:29:00,2.24791,2.24824,2.24773,2.24823,37000000.0
2005-05-17 07:30:00,2.24815,2.24816,2.24737,2.24771,39600000.0
2005-05-17 07:31:00,2.2478,2.24794,2.2473,2.24741,34400000.0
2005-05-17 07:32:00,2.24745,2.24758,2.24715,2.2475,57300000.0
2005-05-17 07:33:00,2.24725,2.24803,2.24725,2.24753,59400000.0
2005-05-17 07:34:00,2.24765,2.248,2.24733,2.24733,25900000.0
2005-05-17 07:35:00,2.24756,2.24782,2.24739,2.24754,44700000.0
2005-05-17 07:36:00,2.24731,2.24795,2.24731,2.24762,23900000.0
2005-05-17 07:37:00,2.24774,2.2484,2.24762,2.24833,40000001.0
2005-05-17 07:38:00,2.24802,2.24816,2.24755,2.24786,63000000.0
2005-05-17 07:39:00,2.24809,2.24811,2.24724,2.24731,33200000.0
2005-05-17 07:40:00,2.2478,2.24783,2.24702,2.24745,43700000.0
2005-05-17 07:41:00,2.2478,2.24809,2.24763,2.24785,41500000.0
2005-05-17 07:42:00,2.24794,2.24819,2.24771,2.24819,32600000.0
2005-05-17 07:43:00,2.24784,2.24811,2.24774,2.24809,35200000.0
2005-05-17 07:44:00,2.24762,2.24775,2.2469,2.2469,20800000.0
2005-05-17 07:45:00,2.24694,2.24729,2.24683,2.24686,63600000.0
2005-05-17 07:46:00,2.24726,2.24728,2.24696,2.24696,20800000.0
2005-05-17 07:47:00,2.24677,2.24678,2.24599,2.24607,40500000.0
2005-05-17 07:48:00,2.24638,2.24667,2.24615,2.24665,29800000.0
2005-05-17 07:49:00,2.24684,2.24691,2.24652,2.24684,29200000.0
2005-05-17 07:50:00,2.24641,2.24672,2.24631,2.24657,52400001.0
2005-05-17 07:51:00,2.24663,2.24752,2.24649,2.24736,39400000.0
2005-05-17 07:52:00,2.24728,2.24741,2.24636,2.2467,51400000.0
2005-05-17 07:53:00,2.24663,2.24706,2.24646,2.2467,27600000.0
2005-05-17 07:54:00,2.2464,2.24676,2.24627,2.24656,23500000.0
2005-05-17 07:55:00,2.24662,2.24665,2.24606,2.24638,46300000.0
2005-05-17 07:56:00,2.24639,2.24659,2.24616,2.24616,49900000.0
2005-05-17 07:57:00,2.24635,2.24653,2.24569,2.2459,28300000.0
2005-05-17 07:58:00,2.24586,2.24611,2.24551,2.24565,44500000.0
2005-05-17 07:59:00,2.24587,2.24594,2.24563,2.24583,26800000.0
2005-05-17 08:00:00,2.2462,2.24628,2.24529,2.24558,27900000.0
2005-05-17 08:01:00,2.24592,2.24598,2.24522,2.24536,60200000.0
2005-05-17 08:02:00,2.24515,2.2459,2.24504,2.24537,26200000.0
2005-05-17 08:03:00,2.24529,2.24568,2.24509,2.24544,30300000.0
2005-05-17 08:04:00,2.24545,2.24577,2.24525,2.2455,56300001.0
2005-05-17 08:05:00,2.2457,2.2457,2.24495,2.24519,28300000.0
2005-05-17 08:06:00,2.24476,2.24531,2.24469,2.24521,72299999.0
2005-05-17 08:07:00,2.2452,2.2455,2.24495,2.24514,31800000.0
2005-05-17 08:08:00,2.24515,2.2455,2.2451,2.24534,42600000.0
2005-05-17 08:09:00,2.24511,2.2457,2.24506,2.2452,32600000.0
2005-05-17 08:10:00,2.2449,2.24535,2.24476,2.24487,48900000.0
2005-05-17 08:11:00,2.24506,2.24522,2.24473,2.24514,36200000.0
2005-05-17 08:12:00,2.24509,2.24542,2.24499,2.24508,46700000.0
2005-05-17 08:13:00,2.24532,2.24532,2.24459,2.24459,39300000.0
2005-05-17 08:14:00,2.24536,2.24536,2.24439,2.24439,43800000.0
2005-05-17 08:15:00,2.2447,2.24537,2.24457,2.24492,62399998.0
2005-05-17 08:16:00,2.24496,2.24517,2.24442,2.24442,44300000.0
2005-05-17 08:17:00,2.24448,2.24525,2.24448,2.24518,53800000.0
2005-05-17 08:18:00,2.2449,2.24536,2.24466,2.24532,31600000.0
2005-05-17 08:19:00,2.24511,2.24525,2.24486,2.24486,57100000.0
2005-05-17 08:20:00,2.24497,2.24531,2.2448,2.24491,29200000.0
2005-05-17 08:21:00,2.24575,2.24614,2.24531,2.24541,29400000.0
2005-05-17 08:22:00,2.24533,2.24567,2.24517,2.24542,28300000.0
2005-05-17 08:23:00,2.2454,2.24612,2.2454,2.24593,19300000.0
2005-05-17 08:24:00,2.24582,2.24622,2.24574,2.24603,45000000.0
2005-05-17 08:25:00,2.24627,2.2464,2.24556,2.24556,37300000.0
2005-05-17 08:26:00,2.2457,2.24579,2.2454,2.24573,25300000.0
2005-05-17 08:27:00,2.24565,2.24606,2.24549,2.24597,27200000.0
2005-05-17 08:28:00,2.24608,2.2462,2.24575,2.24586,38200000.0
2005-05-17 08:29:00,2.24604,2.24615,2.24556,2.24608,32800000.0
2005-05-17 08:30:00,2.24583,2.24628,2.24574,2.24608,27600000.0
2005-05-17 08:31:00,2.24609,2.24609,2.24555,2.24603,45900000.0
2005-05-17 08:32:00,2.24583,2.24599,2.24553,2.2457,29200000.0
2005-05-17 08:33:00,2.24566,2.24581,2.24518,2.24546,54400000.0
2005-05-17 08:34:00,2.24539,2.24561,2.24539,2.24557,69400000.0
2005-05-17 08:35:00,2.24523,2.24551,2.24499,2.24524,63200000.0
2005-05-17 08:36:00,2.24493,2.24507,2.24464,2.24485,32500000.0
2005-05-17 08:37:00,2.24457,2.24499,2.24437,2.24459,51300000.0
2005-05-17 08:38:00,2.24459,2.24475,2.24435,2.2446,43700000.0
2005-05-17 08:39:00,2.24505,2.24526,2.24477,2.24522,22400000.0
2005-05-17 08:40:00,2.24503,2.24527,2.24487,2.24526,39700000.0
2005-05-17 08:41:00,2.24501,2.24528,2.24411,2.24422,38400000.0
2005-05-17 08:42:00,2.24432,2.24448,2.24339,2.24349,19800000.0
2005-05-17 08:43:00,2.24339,2.24359,2.24333,2.24334,47100000.0
2005-05-17 08:44:00,2.2435,2.24423,2.24334,2.24397,36200000.0
2005-05-17 08:45:00,2.24394,2.24432,2.24387,2.24432,28300000.0
2005-05-17 08:46:00,2.24427,2.24455,2.24425,2.24428,28700000.0
2005-05-17 08:47:00,2.24425,2.24445,2.2441,2.2442,46800000.0
2005-05-17 08:48:00,2.2441,2.24418,2.24369,2.24414,24600000.0
2005-05-17 08:49:00,2.24389,2.24403,2.24359,2.24387,26300000.0
2005-05-17 08:50:00,2.24361,2.24404,2.24352,2.24395,23300000.0
2005-05-17 08:51:00,2.24389,2.24418,2.24351,2.24372,50300000.0
2005-05-17 08:52:00,2.2441,2.24434,2.24356,2.24402,44000000.0
2005-05-17 08:53:00,2.24415,2.24457,2.24384,2.2444,25700000.0
2005-05-17 08:54:00,2.24422,2.24447,2.24405,2.24434,27500000.0
2005-05-17 08:55:00,2.24418,2.24448,2.24404,2.24431,31800000.0
2005-05-17 08:56:00,2.24403,2.24445,2.24403,2.24414,36000000.0
2005-05-17 08:57:00,2.24412,2.24439,2.24346,2.24393,44700000.0
2005-05-17 08:58:00,2.24374,2.24397,2.24337,2.24397,27500000.0
2005-05-17 08:59:00,2.24392,2.24415,2.2436,2.24388,46900000.0
2005-05-17 09:00:00,2.24388,2.24435,2.24374,2.24411,15200000.0
2005-05-17 09:01:00,2.24404,2.24423,2.24379,2.24379,29000000.0
2005-05-17 09:02:00,2.24369,2.24425,2.24359,2.24409,39300000.0
2005-05-17 09:03:00,2.24411,2.24429,2.24393,2.24406,46100000.0
2005-05-17 09:04:00,2.24429,2.24434,2.24378,2.24434,34700000.0
2005-05-17 09:05:00,2.24441,2.24566,2.24438,2.24555,40800000.0
2005-05-17 09:06:00,2.24508,2.24542,2.24497,2.24521,17500000.0
2005-05-17 09:07:00,2.24498,2.24521,2.2448,2.24499,37200000.0
2005-05-17 09:08:00,2.24503,2.2451,2.24462,2.24504,41000000.0
2005-05-17 09:09:00,2.24505,2.24527,2.2447,2.24492,23400000.0
2005-05-17 09:10:00,2.24476,2.24537,2.24476,2.24512,45100000.0
2005-05-17 09:11:00,2.24486,2.24543,2.24472,2.24517,43700000.0
2005-05-17 09:12:00,2.24506,2.24524,2.24466,2.24482,30000000.0
2005-05-17 09:13:00,2.2448,2.24564,2.24475,2.24564,41700000.0
2005-05-17 09:14:00,2.24527,2.24597,2.24525,2.24597,28400000.0
2005-05-17 09:15:00,2.24568,2.24639,2.24555,2.24629,28500000.0
2005-05-17 09:16:00,2.24592,2.2462,2.24579,2.2461,51400000.0
2005-05-17 09:17:00,2.24599,2.24607,2.24568,2.24581,57900000.0
2005-05-17 09:18:00,2.24576,2.24584,2.24531,2.24546,30700000.0
2005-05-17 09:19:00,2.24551,2.24588,2.24551,2.24572,21500000.0
2005-05-17 09:20:00,2.24597,2.24598,2.24531,2.24531,36300000.0
2005-05-17 09:21:00,2.24548,2.24573,2.24527,2.24563,42500000.0
2005-05-17 09:22:00,2.24567,2.24611,2.24553,2.24593,37200000.0
2005-05-17 09:23:00,2.24606,2.24615,2.24581,2.24615,24400000.0
2005-05-17 09:24:00,2.24603,2.24629,2.24589,2.24618,36200000.0
2005-05-17 09:25:00,2.24603,2.24656,2.24591,2.24654,32800000.0
2005-05-17 09:26:00,2.24624,2.24655,2.246,2.24649,25800000.0
2005-05-17 09:27:00,2.24633,2.24679,2.24613,2.24655,32000000.0
2005-05-17 09:28:00,2.24613,2.24657,2.24591,2.24625,52300000.0
2005-05-17 09:29:00,2.24604,2.24668,2.24586,2.24668,32200000.0
2005-05-17 09:30:00,2.24661,2.24714,2.24655,2.24702,35400000.0
2005-05-17 09:31:00,2.24714,2.2475,2.24685,2.24734,23100000.0
2005-05-17 09:32:00,2.24737,2.24754,2.24676,2.24724,41800000.0
2005-05-17 09:33:00,2.24734,2.24752,2.24695,2.24695,35000000.0
2005-05-17 09:34:00,2.24727,2.24736,2.24711,2.2473,38000000.0
2005-05-17 09:35:00,2.24759,2.2477,2.24728,2.24745,34200000.0
2005-05-17 09:36:00,2.24725,2.24756,2.24702,2.24705,50500000.0
2005-05-17 09:37:00,2.247,2.24723,2.24665,2.24679,33400000.0
2005-05-17 09:38:00,2.24692,2.24713,2.24674,2.24699,43600000.0
2005-05-17 09:39:00,2.24653,2.24697,2.2464,2.24687,42700000.0
2005-05-17 09:40:00,2.24696,2.24738,2.2468,2.24732,20800000.0
2005-05-17 09:41:00,2.24686,2.24714,2.24671,2.24696,27300000.0
2005-05-17 09:42:00,2.24665,2.24718,2.24665,2.24712,21400000.0
2005-05-17 09:43:00,2.24675,2.2473,2.24669,2.24725,42400000.0
2005-05-17 09:44:00,2.2468,2.24704,2.24674,2.24692,26500000.0
2005-05-17 09:45:00,2.247,2.24738,2.24696,2.24713,30200000.0
2005-05-17 09:46:00,2.24735,2.2474,2.24684,2.24703,23100000.0
2005-05-17 09:47:00,2.24695,2.24713,2.24656,2.2467,52700000.0
2005-05-17 09:48:00,2.24705,2.24728,2.24686,2.24723,46100000.0
2005-05-17 09:49:00,2.24723,2.24738,2.2471,2.24725,28500000.0
2005-05-17 09:50:00,2.24726,2.24775,2.24725,2.2476,36700000.0
2005-05-17 09:51:00,2.24783,2.24783,2.24741,2.24762,36900000.0
2005-05-17 09:52:00,2.24816,2.24816,2.24761,2.24793,25600000.0
2005-05-17 09:53:00,2.24814,2.24825,2.24778,2.24792,37300000.0
2005-05-17 09:54:00,2.24808,2.24808,2.24783,2.24801,23300000.0
2005-05-17 09:55:00,2.24778,2.24837,2.24777,2.24837,22200000.0
2005-05-17 09:56:00,2.2484,2.24859,2.24788,2.24809,60100000.0
2005-05-17 09:57:00,2.24852,2.24858,2.24795,2.24817,43800000.0
2005-05-17 09:58:00,2.24828,2.24838,2.24804,2.24833,42300000.0
2005-05-17 09:59:00,2.24861,2.24861,2.24805,2.24836,45800000.0
2005-05-17 10:00:00,2.24801,2.24838,2.24801,2.24826,32900000.0
2005-05-17 10:01:00,2.24842,2.24853,2.2482,2.24847,43100000.0
2005-05-17 10:02:00,2.24831,2.24866,2.24809,2.24852,33300000.0
2005-05-17 10:03:00,2.24875,2.24875,2.24828,2.2483,50600000.0
2005-05-17 10:04:00,2.24845,2.24845,2.24788,2.24818,57700000.0
2005-05-17 10:05:00,2.24847,2.24849,2.24811,2.24817,28000000.0
2005-05-17 10:06:00,2.24841,2.2485,2.24774,2.24817,38300000.0
2005-05-17 10:07:00,2.24792,2.24792,2.24732,2.24732,25400000.0
2005-05-17 10:08:00,2.24706,2.24759,2.24696,2.2475,46100000.0
2005-05-17 10:09:00,2.247,2.24743,2.247,2.24739,40600000.0
2005-05-17 10:10:00,2.2475,2.24783,2.24729,2.24751,39500000.0
2005-05-17 10:11:00,2.24753,2.24772,2.24731,2.24766,24000000.0
2005-05-17 10:12:00,2.24768,2.24789,2.24743,2.24787,28000000.0
2005-05-17 10:13:00,2.24728,2.24784,2.24727,2.24767,42900000.0
2005-05-17 10:14:00,2.24739,2.24774,2.24733,2.24734,34400000.0
2005-05-17 10:15:00,2.24757,2.24772,2.24716,2.24725,53200000.0
2005-05-17 10:16:00,2.24705,2.24756,2.24697,2.24744,52500000.0
2005-05-17 10:17:00,2.24743,2.24783,2.24723,2.24765,40400000.0
2005-05-17 10:18:00,2.24744,2.24765,2.24729,2.24764,42300000.0
2005-05-17 10:19:00,2.2475,2.24776,2.24741,2.24742,37200000.0
2005-05-17 10:20:00,2.24785,2.24785,2.24712,2.24723,27800000.0
2005-05-17 10:21:00,2.24703,2.24746,2.24685,2.2472,51200000.0
2005-05-17 10:22:00,2.24725,2.24754,2.24695,2.24754,66300000.0
2005-05-17 10:23:00,2.2475,2.24761,2.24705,2.2475,31700000.0
2005-05-17 10:24:00,2.24759,2.24771,2.24697,2.24771,44700000.0
2005-05-17 10:25:00,2.2472,2.24768,2.2472,2.24742,35900000.0
2005-05-17 10:26:00,2.24753,2.24756,2.24712,2.24724,21400000.0
2005-05-17 10:27:00,2.24734,2.24768,2.24733,2.24742,43000000.0
2005-05-17 10:28:00,2.24745,2.24759,2.24687,2.24714,31600000.0
2005-05-17 10:29:00,2.24713,2.24749,2.24674,2.24749,33100000.0
2005-05-17 10:30:00,2.2468,2.24727,2.24651,2.24702,26300000.0
2005-05-17 10:31:00,2.24661,2.24712,2.24654,2.24712,27400000.0
2005-05-17 10:32:00,2.24678,2.24711,2.24663,2.24663,46700000.0
2005-05-17 10:33:00,2.24692,2.24698,2.24613,2.24619,37000000.0
2005-05-17 10:34:00,2.24644,2.24665,2.24599,2.24623,59100000.0
2005-05-17 10:35:00,2.24584,2.24615,2.24568,2.24583,32700000.0
2005-05-17 10:36:00,2.24583,2.24605,2.2454,2.24593,46600000.0
2005-05-17 10:37:00,2.24626,2.24633,2.24575,2.24605,47000000.0
2005-05-17 10:38:00,2.2461,2.24625,2.24573,2.24585,33100000.0
2005-05-17 10:39:00,2.24553,2.24601,2.24532,2.24576,20600000.0
2005-05-17 10:40:00,2.24571,2.24571,2.24496,2.24527,45000000.0
2005-05-17 10:41:00,2.24538,2.24553,2.24517,2.24553,51500000.0
2005-05-17 10:42:00,2.24542,2.24579,2.24541,2.24568,48599999.0
2005-05-17 10:43:00,2.24556,2.24593,2.24554,2.2459,36100000.0
2005-05-17 10:44:00,2.24585,2.24604,2.24553,2.24573,38700000.0
2005-05-17 10:45:00,2.24579,2.24605,2.2457,2.246,26900000.0
2005-05-17 10:46:00,2.24596,2.24596,2.24552,2.24552,31100000.0
2005-05-17 10:47:00,2.24571,2.24571,2.24526,2.24545,22400000.0
2005-05-17 10:48:00,2.24536,2.2462,2.2453,2.24595,43500000.0
2005-05-17 10:49:00,2.24622,2.24639,2.24578,2.24594,27300000.0
2005-05-17 10:50:00,2.2462,2.2462,2.24549,2.24589,62600001.0
2005-05-17 10:51:00,2.24615,2.24623,2.2456,2.24601,24400000.0
2005-05-17 10:52:00,2.24578,2.24602,2.2456,2.24575,39600000.0
2005-05-17 10:53:00,2.24605,2.24612,2.24565,2.2459,40400000.0
2005-05-17 10:54:00,2.24588,2.24607,2.24548,2.24572,29200000.0
2005-05-17 10:55:00,2.24542,2.24581,2.24513,2.24552,61199999.0
2005-05-17 10:56:00,2.24529,2.24562,2.24503,2.24551,56200000.0
2005-05-17 10:57:00,2.24562,2.24586,2.24503,2.24563,37400000.0
2005-05-17 10:58:00,2.24586,2.24595,2.24539,2.24555,53300000.0
2005-05-17 10:59:00,2.24575,2.24605,2.2457,2.24585,39800000.0
2005-05-17 11:00:00,2.24548,2.24579,2.24547,2.24573,33500000.0
2005-05-17 11:01:00,2.2457,2.24605,2.24522,2.24553,61500000.0
2005-05-17 11:02:00,2.24567,2.2459,2.24541,2.2459,32300000.0
2005-05-17 11:03:00,2.24607,2.24622,2.24558,2.24558,31800000.0
2005-05-17 11:04:00,2.24577,2.24577,2.24518,2.2452,16200000.0
2005-05-17 11:05:00,2.24534,2.2461,2.24534,2.24559,36700000.0
2005-05-17 11:06:00,2.24576,2.24581,2.24554,2.2458,38500000.0
2005-05-17 11:07:00,2.24544,2.24585,2.24544,2.24564,41800000.0
2005-05-17 11:08:00,2.24558,2.24594,2.24558,2.24564,45200000.0
2005-05-17 11:09:00,2.24553,2.24595,2.24553,2.24576,54800000.0
2005-05-17 11:10:00,2.24564,2.2459,2.24552,2.24552,27800000.0
2005-05-17 11:11:00,2.24555,2.24572,2.24534,2.24554,48900000.0
2005-05-17 11:12:00,2.24576,2.24617,2.24554,2.24554,44000000.0
2005-05-17 11:13:00,2.24561,2.24577,2.24547,2.24574,31300000.0
2005-05-17 11:14:00,2.24599,2.24599,2.24535,2.24568,42600000.0
2005-05-17 11:15:00,2.24551,2.24592,2.24539,2.24592,20200000.0
2005-05-17 11:16:00,2.24569,2.24598,2.2456,2.24577,29800000.0
2005-05-17 11:17:00,2.24599,2.24599,2.24567,2.24578,27500000.0
2005-05-17 11:18:00,2.24624,2.24637,2.24602,2.24621,43000000.0
2005-05-17 11:19:00,2.24646,2.24661,2.24615,2.24643,25600000.0
2005-05-17 11:20:00,2.24653,2.24664,2.2462,2.24663,43100000.0
2005-05-17 11:21:00,2.24677,2.24693,2.24644,2.24667,30700000.0
2005-05-17 11:22:00,2.24647,2.24701,2.24637,2.24685,38700000.0
2005-05-17 11:23:00,2.24689,2.24689,2.24646,2.24661,30000000.0
2005-05-17 11:24:00,2.24669,2.2467,2.24624,2.2464,28300000.0
2005-05-17 11:25:00,2.24659,2.24663,2.2462,2.2462,39900000.0
2005-05-17 11:26:00,2.24621,2.24678,2.24618,2.24672,25500000.0
2005-05-17 11:27:00,2.24654,2.2469,2.24641,2.24682,40700000.0
2005-05-17 11:28:00,2.24623,2.24667,2.24602,2.24667,43900000.0
2005-05-17 11:29:00,2.24668,2.24681,2.24618,2.24663,35400000.0
2005-05-17 11:30:00,2.2467,2.24718,2.24661,2.24718,32500000.0
2005-05-17 11:31:00,2.24693,2.24722,2.24684,2.24708,51200000.0
2005-05-17 11:32:00,2.24731,2.24732,2.24655,2.24699,38200000.0
2005-05-17 11:33:00,2.24711,2.24737,2.24694,2.24704,37300000.0
2005-05-17 11:34:00,2.24718,2.24784,2.24712,2.2477,33500000.0
2005-05-17 11:35:00,2.24757,2.24795,2.24744,2.2476,37800000.0
2005-05-17 11:36:00,2.24757,2.24762,2.24725,2.24741,49800000.0
2005-05-17 11:37:00,2.24753,2.24753,2.24675,2.24692,24700000.0
2005-05-17 11:38:00,2.24683,2.24709,2.24677,2.24694,40400000.0
2005-05-17 11:39:00,2.24704,2.24716,2.2466,2.24709,40300000.0
2005-05-17 11:40:00,2.24673,2.24701,2.2466,2.24698,29200000.0
2005-05-17 11:41:00,2.2468,2.24706,2.24667,2.24667,39000000.0
2005-05-17 11:42:00,2.24657,2.24697,2.24631,2.24674,70500000.0
2005-05-17 11:43:00,2.24697,2.24719,2.24672,2.24702,33300000.0
2005-05-17 11:44:00,2.24695,2.24779,2.24695,2.24764,52100000.0
2005-05-17 11:45:00,2.24774,2.24774,2.24713,2.24717,42600000.0
2005-05-17 11:46:00,2.24716,2.24744,2.24682,2.24732,29600000.0
2005-05-17 11:47:00,2.24762,2.2477,2.24732,2.24743,34100000.0
2005-05-17 11:48:00,2.24736,2.24771,2.24719,2.24736,30800000.0
2005-05-17 11:49:00,2.24777,2.24778,2.24748,2.24771,43400000.0
2005-05-17 11:50:00,2.24744,2.2479,2.24744,2.24772,33700000.0
2005-05-17 11:51:00,2.2477,2.2477,2.24734,2.24737,39400000.0
2005-05-17 11:52:00,2.24772,2.24772,2.24727,2.24748,32400000.0
2005-05-17 11:53:00,2.24753,2.24813,2.24753,2.24804,30800000.0
2005-05-17 11:54:00,2.24818,2.24856,2.248,2.24856,31300000.0
2005-05-17 11:55:00,2.24871,2.24878,2.24826,2.24826,56200000.0
2005-05-17 11:56:00,2.24843,2.24901,2.24833,2.24859,38800000.0
2005-05-17 11:57:00,2.24862,2.2488,2.24839,2.24856,39900000.0
2005-05-17 11:58:00,2.24862,2.24862,2.24804,2.24811,32600000.0
2005-05-17 11:59:00,2.24845,2.24845,2.24791,2.24805,50200000.0
2005-05-17 12:00:00,2.2482,2.24847,2.24795,2.24808,50700000.0
2005-05-17 12:01:00,2.24778,2.24834,2.24769,2.24821,30500000.0
2005-05-17 12:02:00,2.24805,2.24824,2.24781,2.24781,28600000.0
2005-05-17 12:03:00,2.24787,2.2481,2.24774,2.2479,35700000.0
2005-05-17 12:04:00,2.24791,2.2482,2.24777,2.24797,26400000.0
2005-05-17 12:05:00,2.24795,2.24817,2.24758,2.24791,48700000.0
2005-05-17 12:06:00,2.24815,2.24815,2.24755,2.24782,32000000.0
2005-05-17 12:07:00,2.24772,2.24797,2.24758,2.24786,35800000.0
2005-05-17 12:08:00,2.24819,2.24842,2.24784,2.2479,43599999.0
2005-05-17 12:09:00,2.2482,2.2483,2.24781,2.24806,42900000.0
2005-05-17 12:10:00,2.24796,2.24799,2.24771,2.24777,39100000.0
2005-05-17 12:11:00,2.24766,2.24781,2.24756,2.24769,47600000.0
2005-05-17 12:12:00,2.24772,2.24772,2.2475,2.24756,26700000.0
2005-05-17 12:13:00,2.24757,2.24772,2.24738,2.24765,26900000.0
2005-05-17 12:14:00,2.24773,2.2481,2.24762,2.24787,51700000.0
2005-05-17 12:15:00,2.24757,2.24797,2.24757,2.24793,50900000.0
2005-05-17 12:16:00,2.2479,2.24813,2.24778,2.24779,60400000.0
2005-05-17 12:17:00,2.2479,2.24797,2.24762,2.24772,28300000.0
2005-05-17 12:18:00,2.24762,2.24812,2.24759,2.24807,57800000.0
2005-05-17 12:19:00,2.24799,2.24806,2.2479,2.24796,37000000.0
2005-05-17 12:20:00,2.2482,2.24827,2.24733,2.24739,68499998.0
2005-05-17 12:21:00,2.24758,2.24774,2.24745,2.2475,23700000.0
2005-05-17 12:22:00,2.2474,2.24746,2.24691,2.24699,44300001.0
2005-05-17 12:23:00,2.24684,2.24712,2.24658,2.24699,52900000.0
2005-05-17 12:24:00,2.2471,2.24754,2.2471,2.24736,27100000.0
2005-05-17 12:25:00,2.24753,2.24774,2.24736,2.24759,35700000.0
2005-05-17 12:26:00,2.24775,2.24775,2.24694,2.2472,52500000.0
2005-05-17 12:27:00,2.24721,2.24749,2.24711,2.24735,43100000.0
2005-05-17 12:28:00,2.24704,2.24738,2.24688,2.24738,24600000.0
2005-05-17 12:29:00,2.24694,2.24727,2.24674,2.247,45800000.0
2005-05-17 12:30:00,2.24696,2.24727,2.24685,2.24717,35000000.0
2005-05-17 12:31:00,2.24722,2.24727,2.24703,2.24723,29300000.0
2005-05-17 12:32:00,2.24729,2.24736,2.24696,2.24727,27600000.0
2005-05-17 12:33:00,2.24704,2.2472,2.24679,2.24681,34200000.0
2005-05-17 12:34:00,2.247,2.24732,2.24692,2.2471,24200000.0
2005-05-17 12:35:00,2.24687,2.24722,2.24678,2.24709,26600000.0
2005-05-17 12:36:00,2.24729,2.24734,2.24704,2.24712,31400000.0
2005-05-17 12:37:00,2.24723,2.2474,2.24688,2.2471,39800000.0
2005-05-17 12:38:00,2.24713,2.24734,2.24696,2.24713,50900000.0
2005-05-17 12:39:00,2.24717,2.24738,2.24701,2.2472,32600000.0
2005-05-17 12:40:00,2.24688,2.24708,2.24666,2.24673,37800000.0
2005-05-17 12:41:00,2.24636,2.2468,2.24634,2.24672,49200000.0
2005-05-17 12:42:00,2.24655,2.24713,2.24655,2.24687,60800000.0
2005-05-17 12:43:00,2.24706,2.24732,2.24656,2.24663,38100000.0
2005-05-17 12:44:00,2.24677,2.2468,2.24625,2.24625,41400000.0
2005-05-17 12:45:00,2.24633,2.24698,2.24621,2.24672,37100000.0
2005-05-17 12:46:00,2.24628,2.24631,2.24592,2.24599,23300000.0
2005-05-17 12:47:00,2.24583,2.24595,2.24541,2.24557,58300000.0
2005-05-17 12:48:00,2.24578,2.24578,2.24532,2.24568,55000000.0
2005-05-17 12:49:00,2.24541,2.24547,2.24521,2.24538,27500000.0
2005-05-17 12:50:00,2.24552,2.24558,2.2449,2.24507,35300000.0
2005-05-17 12:51:00,2.24503,2.24558,2.24491,2.24542,33100000.0
2005-05-17 12:52:00,2.24528,2.24562,2.24515,2.24532,40600000.0
2005-05-17 12:53:00,2.2454,2.24545,2.2449,2.24533,54200000.0
2005-05-17 12:54:00,2.24528,2.24563,2.24517,2.24558,36800000.0
2005-05-17 12:55:00,2.24548,2.24586,2.24534,2.24582,29200000.0
2005-05-17 12:56:00,2.24544,2.24576,2.24533,2.24559,53600000.0
2005-05-17 12:57:00,2.24532,2.24562,2.24525,2.24545,31300000.0
2005-05-17 12:58:00,2.24576,2.24589,2.24537,2.24551,46800000.0
2005-05-17 12:59:00,2.24565,2.24592,2.2454,2.24586,54400000.0
2005-05-17 13:00:00,2.2457,2.24624,2.24555,2.24567,33100000.0
2005-05-17 13:01:00,2.24594,2.246,2.2456,2.2456,36900000.0
2005-05-17 13:02:00,2.24535,2.24557,2.24487,2.24487,37700000.0
2005-05-17 13:03:00,2.24498,2.24514,2.24467,2.24467,25800000.0
2005-05-17 13:04:00,2.24492,2.24507,2.24475,2.24507,25400000.0
2005-05-17 13:05:00,2.24559,2.24559,2.24488,2.24499,30700000.0
2005-05-17 13:06:00,2.24524,2.24547,2.24484,2.24509,31300000.0
2005-05-17 13:07:00,2.24492,2.24541,2.24486,2.24499,58000000.0
2005-05-17 13:08:00,2.24495,2.24535,2.24485,2.2452,51000000.0
2005-05-17 13:09:00,2.2451,2.24531,2.24473,2.24525,30600000.0
2005-05-17 13:10:00,2.245,2.24543,2.2449,2.24539,52100000.0
2005-05-17 13:11:00,2.24549,2.24588,2.24539,2.24581,41600000.0
2005-05-17 13:12:00,2.24569,2.24593,2.24561,2.24568,29000000.0
2005-05-17 13:13:00,2.24563,2.24628,2.24563,2.24607,40300000.0
2005-05-17 13:14:00,2.24602,2.24603,2.24579,2.24595,34100000.0
2005-05-17 13:15:00,2.2459,2.24623,2.24581,2.24589,30000000.0
2005-05-17 13:16:00,2.24593,2.2464,2.24587,2.2462,36100000.0
2005-05-17 13:17:00,2.24605,2.2463,2.24584,2.24594,37500000.0
2005-05-17 13:18:00,2.24577,2.24599,2.24542,2.24564,31800000.0
2005-05-17 13:19:00,2.24564,2.24571,2.24534,2.24545,24000000.0
2005-05-17 13:20:00,2.24572,2.24572,2.24515,2.24515,32600000.0
2005-05-17 13:21:00,2.2456,2.24578,2.24535,2.2455,24000000.0
2005-05-17 13:22:00,2.24525,2.24553,2.24509,2.24536,40500000.0
2005-05-17 13:23:00,2.24539,2.24551,2.24487,2.24532,45899999.0
2005-05-17 13:24:00,2.24546,2.24579,2.2454,2.2454,29900000.0
2005-05-17 13:25:00,2.24568,2.2459,2.24559,2.24574,32400000.0
2005-05-17 13:26:00,2.24584,2.24588,2.24539,2.24559,34900000.0
2005-05-17 13:27:00,2.24545,2.24573,2.24532,2.24543,36100000.0
2005-05-17 13:28:00,2.24556,2.24564,2.24523,2.24523,28400000.0
2005-05-17 13:29:00,2.2453,2.24549,2.24509,2.24531,33300000.0
2005-05-17 13:30:00,2.24524,2.24607,2.24524,2.2459,24800000.0
2005-05-17 13:31:00,2.24578,2.24674,2.24578,2.24662,38100000.0
2005-05-17 13:32:00,2.24635,2.24663,2.24613,2.24613,33400000.0
2005-05-17 13:33:00,2.24562,2.24591,2.24543,2.24543,32200000.0
2005-05-17 13:34:00,2.24519,2.24552,2.24512,2.24512,50800001.0
2005-05-17 13:35:00,2.24516,2.24529,2.24488,2.24499,66300000.0
2005-05-17 13:36:00,2.24494,2.24509,2.24463,2.24485,35000000.0
2005-05-17 13:37:00,2.24482,2.2454,2.24482,2.24504,20700000.0
2005-05-17 13:38:00,2.2448,2.24488,2.24455,2.24487,45000000.0
2005-05-17 13:39:00,2.24461,2.24492,2.24445,2.2448,46700000.0
2005-05-17 13:40:00,2.24435,2.24497,2.24432,2.24463,28100000.0
2005-05-17 13:41:00,2.2443,2.24498,2.24405,2.24422,25200000.0
2005-05-17 13:42:00,2.24417,2.24434,2.24383,2.244,40900000.0
2005-05-17 13:43:00,2.24398,2.24425,2.24389,2.24389,41900000.0
2005-05-17 13:44:00,2.24414,2.24416,2.24381,2.24382,28100000.0
2005-05-17 13:45:00,2.24381,2.24428,2.2437,2.24418,19000000.0
2005-05-17 13:46:00,2.24438,2.2444,2.24372,2.24394,55000000.0
2005-05-17 13:47:00,2.24401,2.24403,2.24353,2.24362,29200000.0
2005-05-17 13:48:00,2.24381,2.24409,2.2438,2.24381,31700000.0
2005-05-17 13:49:00,2.24378,2.24408,2.24353,2.2439,36100000.0
2005-05-17 13:50:00,2.24424,2.24448,2.24356,2.2442,49900000.0
2005-05-17 13:51:00,2.24414,2.24431,2.24367,2.24367,28100000.0
2005-05-17 13:52:00,2.24447,2.24447,2.24413,2.24436,52100000.0
2005-05-17 13:53:00,2.24444,2.24446,2.24396,2.24435,34700000.0
2005-05-17 13:54:00,2.24442,2.24459,2.24411,2.24427,38100000.0
2005-05-17 13:55:00,2.244,2.24417,2.24376,2.24383,35500000.0
2005-05-17 13:56:00,2.24428,2.24458,2.24424,2.24445,43200000.0
2005-05-17 13:57:00,2.24431,2.24474,2.24423,2.24467,44200000.0
2005-05-17 13:58:00,2.24458,2.24473,2.2444,2.24455,39400000.0
2005-05-17 13:59:00,2.24461,2.24461,2.24419,2.24429,18600000.0
2005-05-17 14:00:00,2.24435,2.24465,2.24422,2.24456,24700000.0
2005-05-17 14:01:00,2.24438,2.24471,2.24424,2.24447,25300000.0
2005-05-17 14:02:00,2.24432,2.24463,2.24421,2.24436,26000000.0
2005-05-17 14:03:00,2.24467,2.24473,2.24402,2.24448,56700000.0
2005-05-17 14:04:00,2.24475,2.24475,2.24434,2.2444,18700000.0
2005-05-17 14:05:00,2.24431,2.2445,2.24422,2.24443,26600000.0
2005-05-17 14:06:00,2.2445,2.24461,2.24412,2.24412,32300000.0
2005-05-17 14:07:00,2.24407,2.24434,2.24402,2.2441,33800000.0
2005-05-17 14:08:00,2.24437,2.2445,2.24406,2.24442,42700000.0
2005-05-17 14:09:00,2.24428,2.24455,2.24415,2.24441,29200000.0
2005-05-17 14:10:00,2.24437,2.24443,2.24409,2.24423,41700000.0
2005-05-17 14:11:00,2.2445,2.24457,2.24419,2.24435,42900000.0
2005-05-17 14:12:00,2.24491,2.24491,2.24447,2.24463,27000000.0
2005-05-17 14:13:00,2.24481,2.24488,2.24427,2.24448,44499999.0
2005-05-17 14:14:00,2.2447,2.24476,2.24422,2.2445,27800000.0
2005-05-17 14:15:00,2.24452,2.24464,2.24434,2.24454,49800000.0
2005-05-17 14:16:00,2.2447,2.24487,2.24428,2.24438,38900000.0
2005-05-17 14:17:00,2.24451,2.24492,2.24439,2.24468,25800000.0
2005-05-17 14:18:00,2.24475,2.24481,2.24431,2.24445,52300000.0
2005-05-17 14:19:00,2.24457,2.2448,2.24447,2.24447,51200000.0
2005-05-17 14:20:00,2.2448,2.24491,2.24444,2.2447,35200000.0
2005-05-17 14:21:00,2.2445,2.24483,2.24429,2.24441,58800001.0
2005-05-17 14:22:00,2.24453,2.2448,2.24413,2.24413,38500000.0
2005-05-17 14:23:00,2.24411,2.2443,2.24397,2.24423,34500000.0
2005-05-17 14:24:00,2.24413,2.2445,2.24404,2.24427,34000000.0
2005-05-17 14:25:00,2.24427,2.24456,2.24416,2.24445,18000000.0
2005-05-17 14:26:00,2.24422,2.24447,2.24407,2.24447,66700001.0
2005-05-17 14:27:00,2.24444,2.24457,2.24387,2.24414,20400000.0
2005-05-17 14:28:00,2.24417,2.24456,2.24406,2.24445,38300000.0
2005-05-17 14:29:00,2.24473,2.24506,2.24418,2.24458,42200000.0
2005-05-17 14:30:00,2.24478,2.24604,2.24474,2.24551,50300000.0
2005-05-17 14:31:00,2.24569,2.24581,2.24507,2.24516,17500000.0
2005-05-17 14:32:00,2.24505,2.24555,2.24483,2.24496,57300000.0
2005-05-17 14:33:00,2.24493,2.24522,2.24474,2.24488,27200000.0
2005-05-17 14:34:00,2.2451,2.24523,2.24459,2.24515,41200000.0
2005-05-17 14:35:00,2.24489,2.2456,2.24483,2.2454,29000000.0
2005-05-17 14:36:00,2.24527,2.24543,2.24501,2.24543,25400000.0
2005-05-17 14:37:00,2.2458,2.24597,2.24538,2.24591,34100000.0
2005-05-17 14:38:00,2.2459,2.24605,2.24502,2.24504,35800000.0
2005-05-17 14:39:00,2.24544,2.24544,2.24458,2.24475,45800000.0
2005-05-17 14:40:00,2.24518,2.24548,2.24464,2.24548,43200000.0
2005-05-17 14:41:00,2.24523,2.2456,2.2451,2.24533,34900000.0
2005-05-17 14:42:00,2.24501,2.24544,2.24458,2.24535,54300000.0
2005-05-17 14:43:00,2.24542,2.2455,2.24421,2.2453,38400000.0
2005-05-17 14:44:00,2.24528,2.24558,2.24517,2.24552,32800000.0
2005-05-17 14:45:00,2.2455,2.24571,2.24528,2.24571,33000000.0
2005-05-17 14:46:00,2.24576,2.24605,2.24559,2.24587,35800000.0
2005-05-17 14:47:00,2.24587,2.24592,2.2451,2.24541,28300000.0
2005-05-17 14:48:00,2.2456,2.2459,2.24547,2.24568,26900000.0
2005-05-17 14:49:00,2.24582,2.24582,2.24491,2.24521,26500000.0
2005-05-17 14:50:00,2.24549,2.24594,2.24528,2.24579,19000000.0
2005-05-17 14:51:00,2.24612,2.24615,2.24549,2.24549,47000000.0
2005-05-17 14:52:00,2.2461,2.2461,2.2455,2.2455,43900000.0
2005-05-17 14:53:00,2.24562,2.24576,2.24493,2.24535,45300000.0
2005-05-17 14:54:00,2.24488,2.24564,2.24481,2.24554,36400000.0
2005-05-17 14:55:00,2.24471,2.24546,2.24463,2.24537,41300000.0
2005-05-17 14:56:00,2.24536,2.24574,2.24531,2.24564,39500000.0
2005-05-17 14:57:00,2.24552,2.24575,2.24546,2.24575,32800000.0
2005-05-17 14:58:00,2.24582,2.24582,2.24528,2.24536,38600000.0
2005-05-17 14:59:00,2.2455,2.24554,2.24515,2.24532,28900000.0
2005-05-17 15:00:00,2.24569,2.24578,2.24513,2.24524,45900000.0
2005-05-17 15:01:00,2.24538,2.24577,2.24533,2.24547,24600000.0
2005-05-17 15:02:00,2.24552,2.24559,2.24499,2.24526,24200000.0
2005-05-17 15:03:00,2.24549,2.24568,2.24516,2.24516,39600000.0
2005-05-17 15:04:00,2.24521,2.24569,2.24512,2.24538,84000000.0
2005-05-17 15:05:00,2.24536,2.24549,2.24519,2.24542,29100000.0
2005-05-17 15:06:00,2.24531,2.24577,2.24531,2.24543,36400000.0
2005-05-17 15:07:00,2.24554,2.24554,2.24514,2.24526,36300000.0
2005-05-17 15:08:00,2.24535,2.24542,2.24452,2.24507,59800000.0
2005-05-17 15:09:00,2.24557,2.24561,2.24505,2.24518,29200000.0
2005-05-17 15:10:00,2.24542,2.24542,2.24493,2.24513,23800000.0
2005-05-17 15:11:00,2.24539,2.24542,2.24484,2.24511,66700000.0
2005-05-17 15:12:00,2.24484,2.2452,2.24484,2.24503,28900000.0
2005-05-17 15:13:00,2.24515,2.24517,2.24492,2.245,38400000.0
2005-05-17 15:14:00,2.24521,2.24525,2.24468,2.24501,33699999.0
2005-05-17 15:15:00,2.24542,2.24542,2.24412,2.24426,24800000.0
2005-05-17 15:16:00,2.24424,2.24471,2.24415,2.24451,26300000.0
2005-05-17 15:17:00,2.24445,2.24497,2.24421,2.24465,25100000.0
2005-05-17 15:18:00,2.24457,2.24533,2.24441,2.24529,33300000.0
2005-05-17 15:19:00,2.24545,2.24571,2.24527,2.24545,26700000.0
2005-05-17 15:20:00,2.24516,2.24575,2.24506,2.24562,40900000.0
2005-05-17 15:21:00,2.24564,2.24564,2.2451,2.24526,39200000.0
2005-05-17 15:22:00,2.24528,2.24559,2.24528,2.24559,35400000.0
2005-05-17 15:23:00,2.24542,2.24556,2.24528,2.24535,41900000.0
2005-05-17 15:24:00,2.24557,2.24584,2.24461,2.24503,28100000.0
2005-05-17 15:25:00,2.24546,2.24563,2.24539,2.24562,31400000.0
2005-05-17 15:26:00,2.24577,2.24583,2.2451,2.24525,33700000.0
2005-05-17 15:27:00,2.24534,2.24544,2.24468,2.2447,18100000.0
2005-05-17 15:28:00,2.24439,2.24466,2.24381,2.24381,46700000.0
2005-05-17 15:29:00,2.24385,2.2442,2.24369,2.24399,41500000.0
2005-05-17 15:30:00,2.24399,2.24425,2.24367,2.24389,41200000.0
2005-05-17 15:31:00,2.24381,2.24437,2.24362,2.24428,41000000.0
2005-05-17 15:32:00,2.24431,2.24462,2.24424,2.24431,30200000.0
2005-05-17 15:33:00,2.24421,2.24457,2.24415,2.24457,24400000.0
2005-05-17 15:34:00,2.24475,2.24487,2.2441,2.24419,44300000.0
2005-05-17 15:35:00,2.24388,2.24409,2.24374,2.24374,47300000.0
2005-05-17 15:36:00,2.24323,2.24381,2.24323,2.24338,39600000.0
2005-05-17 15:37:00,2.24401,2.24411,2.24374,2.2438,22400000.0
2005-05-17 15:38:00,2.24408,2.24415,2.24376,2.24376,58700001.0
2005-05-17 15:39:00,2.24385,2.24393,2.24324,2.24363,32600000.0
2005-05-17 15:40:00,2.24405,2.24416,2.24377,2.2439,26500000.0
2005-05-17 15:41:00,2.24401,2.24426,2.24382,2.24412,35600000.0
2005-05-17 15:42:00,2.24399,2.24401,2.24339,2.24354,26800000.0
2005-05-17 15:43:00,2.24314,2.24348,2.24308,2.24348,28800000.0
2005-05-17 15:44:00,2.24315,2.24347,2.24301,2.24304,48700000.0
2005-05-17 15:45:00,2.24276,2.24325,2.24257,2.24285,47900000.0
2005-05-17 15:46:00,2.24291,2.24327,2.24274,2.24284,35400000.0
2005-05-17 15:47:00,2.24324,2.24361,2.24316,2.24316,28800000.0
2005-05-17 15:48:00,2.24314,2.2435,2.24301,2.24313,51300000.0
2005-05-17 15:49:00,2.24344,2.24346,2.24295,2.24338,42200000.0
2005-05-17 15:50:00,2.24352,2.24369,2.24322,2.24331,35500000.0
2005-05-17 15:51:00,2.24325,2.2435,2.24317,2.24336,48400000.0
2005-05-17 15:52:00,2.24327,2.24355,2.24312,2.24336,46200000.0
2005-05-17 15:53:00,2.24335,2.24346,2.24281,2.24281,30900000.0
2005-05-17 15:54:00,2.24264,2.24327,2.24262,2.24307,28300000.0
2005-05-17 15:55:00,2.24348,2.24364,2.24324,2.24326,43600000.0
2005-05-17 15:56:00,2.24323,2.24346,2.24315,2.24319,31300000.0
2005-05-17 15:57:00,2.24319,2.24362,2.2431,2.24348,21100000.0
2005-05-17 15:58:00,2.24359,2.24367,2.24286,2.24286,32000000.0
2005-05-17 15:59:00,2.24325,2.24371,2.24325,2.24371,41300000.0
2005-05-17 16:00:00,2.24393,2.24416,2.24347,2.24416,31200000.0
2005-05-17 16:01:00,2.24408,2.24444,2.24393,2.24442,33400000.0
2005-05-17 16:02:00,2.24437,2.24444,2.24401,2.24406,46600000.0
2005-05-17 16:03:00,2.24426,2.24447,2.24412,2.24421,49900000.0
2005-05-17 16:04:00,2.24402,2.2443,2.244,2.24407,51800000.0
2005-05-17 16:05:00,2.24391,2.24444,2.24389,2.24404,33100000.0
2005-05-17 16:06:00,2.24428,2.24456,2.24369,2.24432,44600000.0
2005-05-17 16:07:00,2.24452,2.24466,2.24418,2.24418,27700000.0
2005-05-17 16:08:00,2.24429,2.2445,2.24405,2.24424,26700000.0
2005-05-17 16:09:00,2.24387,2.24433,2.24377,2.24429,31600000.0
2005-05-17 16:10:00,2.24429,2.24452,2.24419,2.24448,23700000.0
2005-05-17 16:11:00,2.24421,2.24469,2.24421,2.24467,40600000.0
2005-05-17 16:12:00,2.24444,2.24508,2.24444,2.24476,32200000.0
2005-05-17 16:13:00,2.24485,2.24485,2.24465,2.24465,20300000.0
2005-05-17 16:14:00,2.24515,2.24521,2.24467,2.24474,40200000.0
2005-05-17 16:15:00,2.24492,2.24528,2.24482,2.24507,48200000.0
2005-05-17 16:16:00,2.24501,2.24506,2.24449,2.24449,26700000.0
2005-05-17 16:17:00,2.24467,2.24501,2.24459,2.24492,32500000.0
2005-05-17 16:18:00,2.24467,2.24482,2.24448,2.24457,51800000.0
2005-05-17 16:19:00,2.24485,2.24504,2.24461,2.24461,42500000.0
2005-05-17 16:20:00,2.24502,2.24502,2.24457,2.24476,47200000.0
2005-05-17 16:21:00,2.24505,2.24525,2.24481,2.24483,40400000.0
2005-05-17 16:22:00,2.24445,2.24503,2.24445,2.24492,18400000.0
2005-05-17 16:23:00,2.24496,2.24518,2.24452,2.24472,31100000.0
2005-05-17 16:24:00,2.24481,2.24486,2.24472,2.24478,35000000.0
2005-05-17 16:25:00,2.24479,2.24496,2.24447,2.24496,30300000.0
2005-05-17 16:26:00,2.24518,2.24518,2.24457,2.24475,33300000.0
2005-05-17 16:27:00,2.24471,2.24504,2.24461,2.24487,38700000.0
2005-05-17 16:28:00,2.24514,2.24514,2.24474,2.24489,61900000.0
2005-05-17 16:29:00,2.24463,2.24499,2.24463,2.2449,21600000.0
2005-05-17 16:30:00,2.24497,2.2453,2.2449,2.24511,50500000.0
2005-05-17 16:31:00,2.24499,2.24514,2.24473,2.24497,45000000.0
2005-05-17 16:32:00,2.24519,2.2452,2.24453,2.24472,29700000.0
2005-05-17 16:33:00,2.24511,2.24527,2.24478,2.24482,38800000.0
2005-05-17 16:34:00,2.24488,2.24537,2.24486,2.2451,42000000.0
2005-05-17 16:35:00,2.24475,2.24536,2.24464,2.24533,32300000.0
2005-05-17 16:36:00,2.24509,2.24546,2.24483,2.24517,55600001.0
2005-05-17 16:37:00,2.24549,2.24551,2.24511,2.24546,36400000.0
2005-05-17 16:38:00,2.24544,2.24565,2.24527,2.2455,29200000.0
2005-05-17 16:39:00,2.24557,2.24592,2.24556,2.24591,37000000.0
2005-05-17 16:40:00,2.24612,2.24612,2.24567,2.24591,26300000.0
2005-05-17 16:41:00,2.24588,2.24602,2.24561,2.24571,30700000.0
2005-05-17 16:42:00,2.2457,2.24608,2.24561,2.24577,25100000.0
2005-05-17 16:43:00,2.24561,2.24596,2.24547,2.2459,47600000.0
2005-05-17 16:44:00,2.24525,2.24588,2.2451,2.24579,29400000.0
2005-05-17 16:45:00,2.24561,2.24597,2.24551,2.24575,23700000.0
2005-05-17 16:46:00,2.24563,2.24573,2.2454,2.24557,37500000.0
2005-05-17 16:47:00,2.24562,2.24562,2.24538,2.24558,47600000.0
2005-05-17 16:48:00,2.24559,2.24567,2.24542,2.2456,42000000.0
2005-05-17 16:49:00,2.24584,2.24587,2.24519,2.24531,60400000.0
2005-05-17 16:50:00,2.24515,2.24554,2.2449,2.24544,47700000.0
2005-05-17 16:51:00,2.24565,2.24596,2.24554,2.24576,32400000.0
2005-05-17 16:52:00,2.24578,2.24614,2.24566,2.24592,21300000.0
2005-05-17 16:53:00,2.24596,2.24601,2.24575,2.24576,57300001.0
2005-05-17 16:54:00,2.24569,2.24586,2.24545,2.24575,33300000.0
2005-05-17 16:55:00,2.24571,2.24595,2.24564,2.24569,30300000.0
2005-05-17 16:56:00,2.24558,2.24594,2.24558,2.24585,26200000.0
2005-05-17 16:57:00,2.24552,2.2458,2.24528,2.24533,59100000.0
2005-05-17 16:58:00,2.24532,2.24539,2.24495,2.2451,32400000.0
2005-05-17 16:59:00,2.24516,2.24544,2.24505,2.24517,23600000.0
2005-05-17 17:00:00,2.24513,2.2455,2.24498,2.24514,37600000.0
2005-05-17 17:01:00,2.24537,2.2459,2.24533,2.24582,59899999.0
2005-05-17 17:02:00,2.24592,2.24626,2.24575,2.24575,32700000.0
2005-05-17 17:03:00,2.24597,2.24597,2.24546,2.2456,37200000.0
2005-05-17 17:04:00,2.24543,2.24585,2.24543,2.24583,36600000.0
2005-05-17 17:05:00,2.24577,2.24595,2.24563,2.24567,38400000.0
2005-05-17 17:06:00,2.24581,2.24591,2.24538,2.24579,34000000.0
2005-05-17 17:07:00,2.24606,2.24614,2.24569,2.24608,25400000.0
2005-05-17 17:08:00,2.24628,2.24643,2.24596,2.24603,39500000.0
2005-05-17 17:09:00,2.24593,2.24651,2.24578,2.24651,34700000.0
2005-05-17 17:10:00,2.24652,2.24657,2.246,2.2461,34100000.0
2005-05-17 17:11:00,2.24631,2.24643,2.24585,2.24622,30900000.0
2005-05-17 17:12:00,2.2465,2.2465,2.24595,2.24617,38500000.0
2005-05-17 17:13:00,2.24591,2.24677,2.24587,2.24618,44000000.0
2005-05-17 17:14:00,2.24593,2.24627,2.24566,2.24627,33700000.0
2005-05-17 17:15:00,2.24635,2.24658,2.24618,2.24643,37600000.0
2005-05-17 17:16:00,2.24669,2.24679,2.24649,2.24651,33400000.0
2005-05-17 17:17:00,2.24641,2.24668,2.24614,2.24634,20500000.0
2005-05-17 17:18:00,2.24655,2.24668,2.24593,2.24618,35700000.0
2005-05-17 17:19:00,2.24641,2.24691,2.24627,2.24676,33200000.0
2005-05-17 17:20:00,2.24668,2.24684,2.2465,2.2468,40400000.0
2005-05-17 17:21:00,2.24697,2.24697,2.2464,2.24642,51200000.0
2005-05-17 17:22:00,2.24614,2.24647,2.24592,2.24604,46800000.0
2005-05-17 17:23:00,2.2463,2.2463,2.24578,2.24578,29300000.0
2005-05-17 17:24:00,2.24601,2.24632,2.246,2.24621,41000000.0
2005-05-17 17:25:00,2.24593,2.24635,2.24588,2.24605,36300000.0
2005-05-17 17:26:00,2.24599,2.24621,2.24585,2.24587,32500000.0
2005-05-17 17:27:00,2.2459,2.24612,2.24585,2.24601,30000000.0
2005-05-17 17:28:00,2.24606,2.24651,2.24587,2.24634,38100000.0
2005-05-17 17:29:00,2.24596,2.24629,2.24577,2.24629,36400000.0
2005-05-17 17:30:00,2.24626,2.24652,2.24617,2.24617,57100000.0
2005-05-17 17:31:00,2.24628,2.24646,2.246,2.246,37600000.0
2005-05-17 17:32:00,2.24636,2.24661,2.24604,2.24619,35000000.0
2005-05-17 17:33:00,2.246,2.24644,2.24596,2.24617,29100000.0
2005-05-17 17:34:00,2.24609,2.24648,2.24602,2.24623,35900000.0
2005-05-17 17:35:00,2.24617,2.24662,2.24599,2.24659,35500000.0
2005-05-17 17:36:00,2.24666,2.24678,2.24645,2.2465,36400000.0
2005-05-17 17:37:00,2.24634,2.24664,2.24625,2.24637,37500000.0
2005-05-17 17:38:00,2.24645,2.24716,2.24642,2.24716,24800000.0
2005-05-17 17:39:00,2.24696,2.2473,2.24673,2.2468,54800000.0
2005-05-17 17:40:00,2.24676,2.24717,2.24661,2.24696,35400000.0
2005-05-17 17:41:00,2.24685,2.24713,2.24662,2.24692,44000000.0
2005-05-17 17:42:00,2.24701,2.2471,2.24628,2.24629,21500000.0
2005-05-17 17:43:00,2.24604,2.24625,2.24566,2.24585,44500000.0
2005-05-17 17:44:00,2.24541,2.24561,2.24533,2.2454,54100000.0
2005-05-17 17:45:00,2.24564,2.24587,2.24543,2.24555,34700000.0
2005-05-17 17:46:00,2.24569,2.24573,2.24519,2.2454,27000000.0
2005-05-17 17:47:00,2.2454,2.2456,2.24509,2.24542,23000000.0
2005-05-17 17:48:00,2.24527,2.24548,2.2451,2.24548,34200000.0
2005-05-17 17:49:00,2.24515,2.24593,2.24503,2.24533,38500000.0
2005-05-17 17:50:00,2.24523,2.24555,2.24488,2.24521,33000000.0
2005-05-17 17:51:00,2.24532,2.24538,2.24505,2.24527,32300000.0
2005-05-17 17:52:00,2.24506,2.24527,2.24496,2.24509,30600000.0
2005-05-17 17:53:00,2.24498,2.24555,2.24498,2.24554,36100000.0
2005-05-17 17:54:00,2.24536,2.24563,2.24536,2.24537,27700000.0
2005-05-17 17:55:00,2.24522,2.24544,2.24487,2.24487,27300000.0
2005-05-17 17:56:00,2.24568,2.24583,2.24505,2.24514,36000000.0
2005-05-17 17:57:00,2.24539,2.24549,2.24505,2.24519,38800000.0
2005-05-17 17:58:00,2.24513,2.24533,2.24498,2.24533,30200000.0
2005-05-17 17:59:00,2.24531,2.2455,2.24508,2.24508,42800000.0
2005-05-17 18:00:00,2.24548,2.24564,2.24514,2.24514,31300000.0
2005-05-17 18:01:00,2.24513,2.24543,2.24452,2.24469,345400000.0
2005-05-17 18:02:00,2.24483,2.24553,2.24478,2.24526,361400000.0
2005-05-17 18:03:00,2.24515,2.24535,2.24459,2.24504,493400000.0
2005-05-17 18:04:00,2.24494,2.24527,2.24469,2.24504,299400000.0
2005-05-17 18:05:00,2.24516,2.24543,2.24485,2.24531,202600000.0
2005-05-17 18:06:00,2.24515,2.24521,2.2447,2.2447,419900000.0
2005-05-17 18:07:00,2.24478,2.24518,2.2447,2.24502,417299999.0
2005-05-17 18:08:00,2.2448,2.2452,2.2446,2.2446,421599999.0
2005-05-17 18:09:00,2.24442,2.24478,2.24409,2.24435,279300001.0
2005-05-17 18:10:00,2.24451,2.24484,2.2444,2.2445,234700000.0
2005-05-17 18:11:00,2.24451,2.24468,2.24406,2.24427,247200000.0
2005-05-17 18:12:00,2.2443,2.24472,2.24396,2.24472,195400000.0
2005-05-17 18:13:00,2.24458,2.24511,2.24434,2.24475,173900001.0
2005-05-17 18:14:00,2.24518,2.24522,2.24459,2.24487,291500000.0
2005-05-17 18:15:00,2.24489,2.24548,2.24489,2.24536,308800000.0
2005-05-17 18:16:00,2.24557,2.24581,2.24513,2.24534,367900000.0
2005-05-17 18:17:00,2.24526,2.24544,2.24487,2.24517,236600000.0
2005-05-17 18:18:00,2.24523,2.2455,2.24498,2.24529,161500000.0
2005-05-17 18:19:00,2.24495,2.24545,2.24481,2.24506,255100000.0
2005-05-17 18:20:00,2.24514,2.24543,2.24479,2.24518,147500000.0
2005-05-17 18:21:00,2.24521,2.24541,2.24488,2.24506,200700000.0
2005-05-17 18:22:00,2.24513,2.24553,2.24505,2.24549,228700000.0
2005-05-17 18:23:00,2.2453,2.24566,2.24502,2.24543,319500001.0
2005-05-17 18:24:00,2.24543,2.24579,2.24519,2.24572,290500000.0
2005-05-17 18:25:00,2.24553,2.2457,2.24518,2.24547,305900000.0
2005-05-17 18:26:00,2.24548,2.24601,2.24516,2.2456,312500000.0
2005-05-17 18:27:00,2.24551,2.24579,2.24523,2.24563,268100000.0
2005-05-17 18:28:00,2.24559,2.24567,2.245,2.245,211000000.0
2005-05-17 18:29:00,2.2452,2.24554,2.24505,2.24541,235100000.0
2005-05-17 18:30:00,2.24516,2.24552,2.24485,2.24504,259100000.0
2005-05-17 18:31:00,2.24517,2.24563,2.24503,2.24519,177300000.0
2005-05-17 18:32:00,2.24527,2.24538,2.24472,2.24486,149200000.0
2005-05-17 18:33:00,2.24528,2.24537,2.24475,2.24495,314200001.0
2005-05-17 18:34:00,2.24484,2.24536,2.24465,2.24483,340900000.0
2005-05-17 18:35:00,2.24497,2.24506,2.24428,2.24457,129800000.0
2005-05-17 18:36:00,2.24442,2.24451,2.24398,2.24442,73400000.0
2005-05-17 18:37:00,2.24449,2.24463,2.24409,2.24409,85900000.0
2005-05-17 18:38:00,2.24409,2.24462,2.24397,2.24458,93000000.0
2005-05-17 18:39:00,2.24457,2.24479,2.24398,2.24443,151900000.0
2005-05-17 18:40:00,2.24428,2.24469,2.24419,2.24442,175200000.0
2005-05-17 18:41:00,2.24433,2.24449,2.24416,2.24427,149100001.0
2005-05-17 18:42:00,2.24439,2.24461,2.2442,2.24456,95300000.0
2005-05-17 18:43:00,2.24463,2.24474,2.24432,2.24462,59400000.0
2005-05-17 18:44:00,2.24478,2.24496,2.24446,2.24459,102100000.0
2005-05-17 18:45:00,2.24463,2.24475,2.24452,2.24465,62000000.0
2005-05-17 18:46:00,2.24469,2.24474,2.24438,2.24442,27800000.0
2005-05-17 18:47:00,2.24441,2.24465,2.24426,2.2445,27300000.0
2005-05-17 18:48:00,2.24446,2.24452,2.24406,2.24448,88400000.0
2005-05-17 18:49:00,2.24481,2.24481,2.24439,2.24439,32900000.0
2005-05-17 18:50:00,2.24441,2.24474,2.24433,2.24453,37400000.0
2005-05-17 18:51:00,2.24481,2.24489,2.24437,2.24445,139400000.0
2005-05-17 18:52:00,2.24437,2.24479,2.24415,2.24415,154200000.0
2005-05-17 18:53:00,2.24436,2.24492,2.24414,2.24446,130500000.0
2005-05-17 18:54:00,2.24455,2.24455,2.24419,2.24446,107900000.0
2005-05-17 18:55:00,2.24436,2.24454,2.24394,2.24394,145800000.0
2005-05-17 18:56:00,2.24393,2.24448,2.24381,2.24442,42600000.0
2005-05-17 18:57:00,2.24447,2.24465,2.24408,2.24408,52200000.0
2005-05-17 18:58:00,2.24424,2.24451,2.24365,2.24427,214500000.0
2005-05-17 18:59:00,2.24422,2.24462,2.24403,2.24428,160800001.0
2005-05-17 19:00:00,2.24414,2.24466,2.24407,2.24455,79300000.0
2005-05-17 19:01:00,2.24448,2.24448,2.24405,2.24415,77800000.0
2005-05-17 19:02:00,2.24414,2.24478,2.24396,2.24426,214999998.0
2005-05-17 19:03:00,2.24452,2.24463,2.24426,2.24426,79500000.0
2005-05-17 19:04:00,2.24446,2.24448,2.2442,2.24436,31000000.0
2005-05-17 19:05:00,2.24437,2.24454,2.24388,2.24454,53800000.0
2005-05-17 19:06:00,2.24422,2.24473,2.24411,2.24422,266100000.0
2005-05-17 19:07:00,2.24405,2.24453,2.24405,2.24435,151400000.0
2005-05-17 19:08:00,2.24445,2.24445,2.24407,2.24418,243600000.0
2005-05-17 19:09:00,2.2442,2.24424,2.24367,2.24396,130099999.0
2005-05-17 19:10:00,2.24415,2.24454,2.24401,2.24408,101100000.0
2005-05-17 19:11:00,2.24409,2.2444,2.24389,2.24423,60000000.0
2005-05-17 19:12:00,2.24409,2.24438,2.24402,2.24438,40800000.0
2005-05-17 19:13:00,2.24425,2.24437,2.24395,2.24401,166200000.0
2005-05-17 19:14:00,2.24372,2.24397,2.24354,2.2439,96999999.0
2005-05-17 19:15:00,2.24377,2.24437,2.24375,2.24392,115700000.0
2005-05-17 19:16:00,2.24414,2.24421,2.24383,2.24395,47300000.0
2005-05-17 19:17:00,2.24406,2.24433,2.24377,2.24398,51000000.0
2005-05-17 19:18:00,2.24385,2.24405,2.24362,2.244,113300000.0
2005-05-17 19:19:00,2.24386,2.2441,2.2435,2.24372,84100000.0
2005-05-17 19:20:00,2.24368,2.24384,2.24314,2.24366,152699999.0
2005-05-17 19:21:00,2.24364,2.2438,2.24342,2.24375,94000001.0
2005-05-17 19:22:00,2.24381,2.24404,2.24367,2.24373,46000000.0
2005-05-17 19:23:00,2.24367,2.24394,2.24325,2.24362,167900000.0
2005-05-17 19:24:00,2.24361,2.24375,2.2432,2.2434,74200000.0
2005-05-17 19:25:00,2.2433,2.24351,2.24304,2.24333,64100000.0
2005-05-17 19:26:00,2.24333,2.24358,2.24317,2.24335,134000000.0
2005-05-17 19:27:00,2.24318,2.24356,2.24318,2.24331,141400000.0
2005-05-17 19:28:00,2.24346,2.24366,2.2433,2.24357,59100000.0
2005-05-17 19:29:00,2.24354,2.24354,2.243,2.24353,104600000.0
2005-05-17 19:30:00,2.24312,2.24354,2.24255,2.24341,183200000.0
2005-05-17 19:31:00,2.24327,2.2435,2.24323,2.2435,84300000.0
2005-05-17 19:32:00,2.2434,2.24342,2.24292,2.24323,162300000.0
2005-05-17 19:33:00,2.24315,2.24343,2.24297,2.24343,51600000.0
2005-05-17 19:34:00,2.24344,2.24344,2.243,2.24319,130300000.0
2005-05-17 19:35:00,2.24321,2.24348,2.24299,2.24332,107000000.0
2005-05-17 19:36:00,2.24335,2.24375,2.2431,2.24322,113500000.0
2005-05-17 19:37:00,2.24363,2.24402,2.24349,2.24402,69700000.0
2005-05-17 19:38:00,2.24367,2.24389,2.24323,2.2433,32700000.0
2005-05-17 19:39:00,2.2434,2.24363,2.2434,2.2436,43400000.0
2005-05-17 19:40:00,2.2433,2.24365,2.24311,2.24349,92800000.0
2005-05-17 19:41:00,2.24383,2.24388,2.24353,2.24357,109300000.0
2005-05-17 19:42:00,2.24386,2.24395,2.24352,2.24366,65300000.0
2005-05-17 19:43:00,2.24358,2.24405,2.24356,2.24377,35500000.0
2005-05-17 19:44:00,2.2435,2.24398,2.24345,2.24353,97200000.0
2005-05-17 19:45:00,2.24379,2.24383,2.24356,2.24371,40200000.0
2005-05-17 19:46:00,2.24383,2.24391,2.24348,2.24365,81700000.0
2005-05-17 19:47:00,2.24348,2.24387,2.24348,2.24387,37000000.0
2005-05-17 19:48:00,2.24385,2.24405,2.24334,2.24353,56000000.0
2005-05-17 19:49:00,2.24347,2.24379,2.243,2.24343,130199999.0
2005-05-17 19:50:00,2.24339,2.24357,2.24314,2.24317,43100000.0
2005-05-17 19:51:00,2.24377,2.24408,2.24347,2.24384,111800000.0
2005-05-17 19:52:00,2.24395,2.24407,2.24358,2.24407,60600000.0
2005-05-17 19:53:00,2.24363,2.24393,2.24353,2.24379,35400000.0
2005-05-17 19:54:00,2.2437,2.24372,2.2429,2.2429,51800000.0
2005-05-17 19:55:00,2.24371,2.24382,2.24344,2.24362,34000000.0
2005-05-17 19:56:00,2.24397,2.24411,2.24375,2.24385,83900000.0
2005-05-17 19:57:00,2.24399,2.24399,2.24372,2.24378,120400001.0
2005-05-17 19:58:00,2.24411,2.2445,2.24411,2.24412,159400001.0
2005-05-17 19:59:00,2.24413,2.24442,2.2438,2.24417,105700000.0
2005-05-17 20:00:00,2.24417,2.24441,2.24373,2.24441,68400000.0
2005-05-17 20:01:00,2.24399,2.2441,2.24349,2.244,76800000.0
2005-05-17 20:02:00,2.24398,2.24418,2.24354,2.24404,42600000.0
2005-05-17 20:03:00,2.24383,2.2441,2.2437,2.2437,51100000.0
2005-05-17 20:04:00,2.24375,2.24376,2.24338,2.24344,25800000.0
2005-05-17 20:05:00,2.24335,2.24344,2.2426,2.2426,16100000.0
2005-05-17 20:06:00,2.24287,2.24308,2.24275,2.24298,35600000.0
2005-05-17 20:07:00,2.24325,2.24343,2.24283,2.24299,50800000.0
2005-05-17 20:08:00,2.24342,2.24361,2.24303,2.24328,83400000.0
2005-05-17 20:09:00,2.24359,2.24364,2.24326,2.24357,33000000.0
2005-05-17 20:10:00,2.24388,2.24388,2.24303,2.24311,19100000.0
2005-05-17 20:11:00,2.24306,2.24336,2.24286,2.24312,56100000.0
2005-05-17 20:12:00,2.24302,2.24342,2.2428,2.24293,154800000.0
2005-05-17 20:13:00,2.24266,2.24294,2.24239,2.24282,171000000.0
2005-05-17 20:14:00,2.24294,2.24313,2.2425,2.2425,57000000.0
2005-05-17 20:15:00,2.24279,2.24307,2.24264,2.2428,236300000.0
2005-05-17 20:16:00,2.24261,2.24299,2.24224,2.24288,103400000.0
2005-05-17 20:17:00,2.24296,2.24312,2.24266,2.24272,32000000.0
2005-05-17 20:18:00,2.24245,2.24282,2.24224,2.2427,68500000.0
2005-05-17 20:19:00,2.24288,2.24307,2.24252,2.24275,143300000.0
2005-05-17 20:20:00,2.24274,2.24316,2.24241,2.2426,230200000.0
2005-05-17 20:21:00,2.24262,2.24278,2.24251,2.24273,80500000.0
2005-05-17 20:22:00,2.24283,2.24302,2.2423,2.24249,102700000.0
2005-05-17 20:23:00,2.24227,2.24271,2.24227,2.24239,204600000.0
2005-05-17 20:24:00,2.24225,2.24265,2.24224,2.24258,52300000.0
2005-05-17 20:25:00,2.24244,2.24259,2.24192,2.24237,161500000.0
2005-05-17 20:26:00,2.24269,2.24285,2.24235,2.24252,161900000.0
2005-05-17 20:27:00,2.24256,2.24297,2.2422,2.24289,122100000.0
2005-05-17 20:28:00,2.24297,2.24305,2.24254,2.24277,219700000.0
2005-05-17 20:29:00,2.24296,2.24296,2.24235,2.24271,187700000.0
2005-05-17 20:30:00,2.24283,2.24321,2.24222,2.243,396000000.0
2005-05-17 20:31:00,2.24309,2.24329,2.24266,2.24319,238799999.0
2005-05-17 20:32:00,2.24316,2.24334,2.24284,2.24308,350500000.0
2005-05-17 20:33:00,2.243,2.24351,2.24288,2.2432,106100000.0
2005-05-17 20:34:00,2.24307,2.2436,2.243,2.24343,97800000.0
2005-05-17 20:35:00,2.24371,2.24387,2.24343,2.24366,31200000.0
2005-05-17 20:36:00,2.24367,2.24367,2.243,2.24339,32400000.0
2005-05-17 20:37:00,2.24307,2.24351,2.24288,2.24333,87700000.0
2005-05-17 20:38:00,2.24318,2.24345,2.24281,2.24328,154200000.0
2005-05-17 20:39:00,2.2433,2.24347,2.24253,2.24253,125100000.0
2005-05-17 20:40:00,2.24285,2.24338,2.24248,2.24302,183300000.0
2005-05-17 20:41:00,2.24325,2.24445,2.24323,2.24415,112100000.0
2005-05-17 20:42:00,2.24391,2.24494,2.24381,2.24444,60600000.0
2005-05-17 20:43:00,2.24465,2.24481,2.24406,2.24447,109300000.0
2005-05-17 20:44:00,2.24453,2.24479,2.2442,2.24442,173000000.0
2005-05-17 20:45:00,2.24432,2.2445,2.24402,2.24434,57200000.0
2005-05-17 20:46:00,2.24464,2.24499,2.24453,2.24463,26200000.0
2005-05-17 20:47:00,2.24486,2.24509,2.24442,2.24489,161600001.0
2005-05-17 20:48:00,2.24491,2.24536,2.24442,2.24459,216900000.0
2005-05-17 20:49:00,2.24443,2.2454,2.24443,2.24515,142999999.0
2005-05-17 20:50:00,2.24514,2.24534,2.2448,2.24495,151200000.0
2005-05-17 20:51:00,2.24462,2.24508,2.24445,2.24487,117500000.0
2005-05-17 20:52:00,2.245,2.24592,2.2449,2.24565,160800001.0
2005-05-17 20:53:00,2.24575,2.24587,2.24472,2.24542,163900000.0
2005-05-17 20:54:00,2.24568,2.24641,2.24558,2.24613,138100000.0
2005-05-17 20:55:00,2.24645,2.24665,2.24621,2.24652,27800000.0
2005-05-17 20:56:00,2.2466,2.24681,2.24611,2.24655,215200000.0
2005-05-17 20:57:00,2.24627,2.24661,2.24585,2.24605,337200000.0
2005-05-17 20:58:00,2.2461,2.24653,2.24602,2.24602,155700000.0
2005-05-17 20:59:00,2.24602,2.24632,2.24565,2.24619,228900000.0
2005-05-17 21:00:00,2.24643,2.24648,2.24553,2.24553,217500000.0
2005-05-17 21:01:00,2.24568,2.24604,2.24561,2.24582,344600000.0
2005-05-17 21:02:00,2.24554,2.24589,2.24542,2.24576,86900000.0
2005-05-17 21:03:00,2.24577,2.24626,2.24577,2.2461,95700000.0
2005-05-17 21:04:00,2.24604,2.24614,2.24573,2.24585,39400000.0
2005-05-17 21:05:00,2.2458,2.2462,2.24558,2.2461,55000000.0
2005-05-17 21:06:00,2.24596,2.24614,2.2456,2.24586,44100000.0
2005-05-17 21:07:00,2.24605,2.24615,2.24588,2.24611,36000000.0
2005-05-17 21:08:00,2.2461,2.24622,2.24591,2.24612,43000000.0
2005-05-17 21:09:00,2.24587,2.24601,2.24568,2.24583,33800000.0
2005-05-17 21:10:00,2.24577,2.24612,2.24545,2.24586,69200000.0
2005-05-17 21:11:00,2.24615,2.24669,2.24598,2.24622,123300000.0
2005-05-17 21:12:00,2.24606,2.2464,2.24596,2.24632,33600000.0
2005-05-17 21:13:00,2.24598,2.24628,2.24568,2.24575,126900000.0
2005-05-17 21:14:00,2.24642,2.24642,2.24589,2.24625,161400000.0
2005-05-17 21:15:00,2.24617,2.24642,2.24596,2.24597,156100000.0
2005-05-17 21:16:00,2.24622,2.24652,2.24615,2.24646,87900000.0
2005-05-17 21:17:00,2.24649,2.24663,2.24599,2.24635,136800000.0
2005-05-17 21:18:00,2.24627,2.2464,2.24599,2.24599,160100001.0
2005-05-17 21:19:00,2.24634,2.24659,2.24599,2.24619,105100000.0
2005-05-17 21:20:00,2.24651,2.2469,2.24596,2.24632,210200000.0
2005-05-17 21:21:00,2.24647,2.24699,2.24626,2.24664,220200000.0
2005-05-17 21:22:00,2.24659,2.24692,2.24639,2.24658,125600000.0
2005-05-17 21:23:00,2.24665,2.24672,2.24603,2.24643,109100000.0
2005-05-17 21:24:00,2.24641,2.24652,2.24585,2.24635,106700000.0
2005-05-17 21:25:00,2.24654,2.24662,2.24591,2.24647,36200000.0
2005-05-17 21:26:00,2.24665,2.24677,2.2465,2.24669,29500000.0
2005-05-17 21:27:00,2.2465,2.24657,2.24616,2.24651,58600000.0
2005-05-17 21:28:00,2.2464,2.24676,2.24637,2.24652,96400000.0
2005-05-17 21:29:00,2.24652,2.24662,2.24618,2.24635,53200000.0
2005-05-17 21:30:00,2.24654,2.24659,2.24616,2.2464,20100000.0
2005-05-17 21:31:00,2.24653,2.24659,2.2462,2.24637,37300000.0
2005-05-17 21:32:00,2.24602,2.24638,2.24573,2.24588,210700000.0
2005-05-17 21:33:00,2.24618,2.24642,2.24613,2.24614,60500000.0
2005-05-17 21:34:00,2.24646,2.24685,2.24616,2.24633,113000000.0
2005-05-17 21:35:00,2.24636,2.24665,2.24617,2.24626,20900000.0
2005-05-17 21:36:00,2.24636,2.24654,2.24597,2.24624,44600000.0
2005-05-17 21:37:00,2.24623,2.24636,2.2455,2.24569,65400000.0
2005-05-17 21:38:00,2.24561,2.24624,2.24544,2.24609,55500000.0
2005-05-17 21:39:00,2.24597,2.24608,2.24573,2.24595,31600000.0
2005-05-17 21:40:00,2.24583,2.24604,2.24563,2.24575,25000000.0
2005-05-17 21:41:00,2.24562,2.24616,2.24555,2.24609,27300000.0
2005-05-17 21:42:00,2.24588,2.24594,2.2454,2.24561,75000000.0
2005-05-17 21:43:00,2.24564,2.24607,2.24555,2.24577,79300000.0
2005-05-17 21:44:00,2.24591,2.24633,2.2457,2.24625,142899999.0
2005-05-17 21:45:00,2.24601,2.24647,2.24566,2.24609,105099999.0
2005-05-17 21:46:00,2.2463,2.24657,2.2459,2.24624,81400000.0
2005-05-17 21:47:00,2.2463,2.2467,2.24589,2.24596,124000000.0
2005-05-17 21:48:00,2.24607,2.24677,2.24597,2.24655,49600000.0
2005-05-17 21:49:00,2.24691,2.24767,2.24664,2.24722,94500001.0
2005-05-17 21:50:00,2.24753,2.24756,2.24716,2.24729,33100000.0
2005-05-17 21:51:00,2.24718,2.24809,2.24714,2.24795,51800000.0
2005-05-17 21:52:00,2.24809,2.24877,2.24773,2.24807,143800000.0
2005-05-17 21:53:00,2.24805,2.24805,2.24695,2.24748,58700000.0
2005-05-17 21:54:00,2.24732,2.24768,2.24717,2.24733,27800000.0
2005-05-17 21:55:00,2.24729,2.24738,2.24679,2.24687,57800000.0
2005-05-17 21:56:00,2.24687,2.24695,2.24628,2.24653,47500000.0
2005-05-17 21:57:00,2.24677,2.24698,2.24647,2.24684,40900000.0
2005-05-17 21:58:00,2.24695,2.24728,2.24681,2.24719,45100000.0
2005-05-17 21:59:00,2.24747,2.24755,2.24706,2.24743,162400000.0
2005-05-17 22:00:00,2.24725,2.24741,2.24682,2.24712,70700000.0
2005-05-17 22:01:00,2.2473,2.24744,2.24686,2.247,23900000.0
2005-05-17 22:02:00,2.24685,2.2473,2.24656,2.24661,109300000.0
2005-05-17 22:03:00,2.24658,2.24763,2.24658,2.24763,35000000.0
2005-05-17 22:04:00,2.24734,2.24774,2.24731,2.24752,124000000.0
2005-05-17 22:05:00,2.24759,2.24759,2.24695,2.24748,107599999.0
2005-05-17 22:06:00,2.24731,2.24768,2.24722,2.24749,32300000.0
2005-05-17 22:07:00,2.24729,2.24745,2.24714,2.24722,31900000.0
2005-05-17 22:08:00,2.24701,2.24742,2.24701,2.2473,27700000.0
2005-05-17 22:09:00,2.24727,2.24738,2.24692,2.24701,35900000.0
2005-05-17 22:10:00,2.24711,2.24737,2.24699,2.24715,20000000.0
2005-05-17 22:11:00,2.24688,2.24722,2.24663,2.24705,48200000.0
2005-05-17 22:12:00,2.24709,2.2472,2.24684,2.24693,71000000.0
2005-05-17 22:13:00,2.24702,2.24705,2.2466,2.24687,38200000.0
2005-05-17 22:14:00,2.24697,2.24712,2.24677,2.24708,31000000.0
2005-05-17 22:15:00,2.2469,2.24712,2.24641,2.24665,120200000.0
2005-05-17 22:16:00,2.24704,2.24727,2.24662,2.24681,134100000.0
2005-05-17 22:17:00,2.24697,2.24697,2.24671,2.24675,28200000.0
2005-05-17 22:18:00,2.24699,2.24712,2.24679,2.24679,28100000.0
2005-05-17 22:19:00,2.24638,2.247,2.24633,2.24695,45400000.0
2005-05-17 22:20:00,2.24699,2.24714,2.24671,2.24672,35200000.0
2005-05-17 22:21:00,2.24658,2.24686,2.24641,2.24645,27900000.0
2005-05-17 22:22:00,2.24677,2.24696,2.24634,2.24683,87500000.0
2005-05-17 22:23:00,2.2469,2.24708,2.24656,2.24708,66300000.0
2005-05-17 22:24:00,2.24694,2.24701,2.24667,2.24694,34200000.0
2005-05-17 22:25:00,2.24687,2.24687,2.24652,2.24662,53200000.0
2005-05-17 22:26:00,2.24658,2.2468,2.24656,2.24663,34200000.0
2005-05-17 22:27:00,2.24666,2.24676,2.24652,2.24673,14400000.0
2005-05-17 22:28:00,2.24668,2.24677,2.24646,2.2466,32000000.0
2005-05-17 22:29:00,2.2462,2.24684,2.24603,2.24684,150300000.0
2005-05-17 22:30:00,2.24652,2.24689,2.24625,2.24645,134300001.0
2005-05-17 22:31:00,2.24662,2.24662,2.24636,2.24643,47200000.0
2005-05-17 22:32:00,2.24644,2.2466,2.24629,2.24651,29900000.0
2005-05-17 22:33:00,2.24665,2.24702,2.24649,2.2466,42700000.0
2005-05-17 22:34:00,2.24634,2.24666,2.2463,2.2464,94900000.0
2005-05-17 22:35:00,2.24651,2.247,2.24651,2.24691,29800000.0
2005-05-17 22:36:00,2.24691,2.24691,2.24661,2.24683,47000000.0
2005-05-17 22:37:00,2.24673,2.24732,2.24658,2.24729,31800000.0
2005-05-17 22:38:00,2.24724,2.24724,2.24677,2.2468,29900000.0
2005-05-17 22:39:00,2.2465,2.24698,2.24625,2.24688,54500000.0
2005-05-17 22:40:00,2.24667,2.24737,2.24663,2.24716,39700000.0
2005-05-17 22:41:00,2.24724,2.24737,2.2468,2.2468,30400000.0
2005-05-17 22:42:00,2.24713,2.24758,2.24702,2.24725,45200000.0
2005-05-17 22:43:00,2.24733,2.24739,2.24655,2.24704,144500000.0
2005-05-17 22:44:00,2.24718,2.2473,2.24682,2.24693,53000000.0
2005-05-17 22:45:00,2.24676,2.24685,2.24603,2.24643,77600000.0
2005-05-17 22:46:00,2.24667,2.24692,2.24637,2.24677,57600000.0
2005-05-17 22:47:00,2.2471,2.24731,2.24671,2.24721,56100000.0
2005-05-17 22:48:00,2.247,2.24715,2.24661,2.24674,59300000.0
2005-05-17 22:49:00,2.24676,2.24712,2.24645,2.24672,99800001.0
2005-05-17 22:50:00,2.24683,2.24697,2.24654,2.24659,31700000.0
2005-05-17 22:51:00,2.24631,2.24669,2.2461,2.24652,103700000.0
2005-05-17 22:52:00,2.24634,2.24653,2.24584,2.24636,50100000.0
2005-05-17 22:53:00,2.24647,2.24693,2.24637,2.24684,47300000.0
2005-05-17 22:54:00,2.24654,2.24663,2.24634,2.24651,42700000.0
2005-05-17 22:55:00,2.24629,2.24651,2.24623,2.24644,48900000.0
2005-05-17 22:56:00,2.24674,2.24683,2.24633,2.2464,50800000.0
2005-05-17 22:57:00,2.2468,2.2468,2.24597,2.24598,29300000.0
2005-05-17 22:58:00,2.24609,2.24662,2.24609,2.24612,48600000.0
2005-05-17 22:59:00,2.24609,2.24615,2.24577,2.24602,23200000.0
2005-05-17 23:00:00,2.24614,2.24661,2.24614,2.2466,54100000.0
2005-05-17 23:01:00,2.2466,2.24728,2.24644,2.24728,45800000.0
2005-05-17 23:02:00,2.24687,2.2475,2.24673,2.2475,56499999.0
2005-05-17 23:03:00,2.24698,2.24719,2.24656,2.24668,27400000.0
2005-05-17 23:04:00,2.2467,2.24692,2.24659,2.24669,30300000.0
2005-05-17 23:05:00,2.24693,2.24693,2.24625,2.24644,35900000.0
2005-05-17 23:06:00,2.24667,2.24679,2.24652,2.24668,38500000.0
2005-05-17 23:07:00,2.2466,2.24685,2.24625,2.24672,39200000.0
2005-05-17 23:08:00,2.24685,2.24685,2.2466,2.2467,42299999.0
2005-05-17 23:09:00,2.24696,2.24696,2.24631,2.24644,41600000.0
2005-05-17 23:10:00,2.24636,2.24656,2.24592,2.2461,24000000.0
2005-05-17 23:11:00,2.24626,2.24637,2.24618,2.24625,39700000.0
2005-05-17 23:12:00,2.24667,2.24677,2.24603,2.24629,36500000.0
2005-05-17 23:13:00,2.24586,2.24634,2.24583,2.24614,33800000.0
2005-05-17 23:14:00,2.24627,2.24638,2.24572,2.24577,28500000.0
2005-05-17 23:15:00,2.24639,2.24652,2.24603,2.24603,17200000.0
2005-05-17 23:16:00,2.24648,2.2468,2.24648,2.2466,35000000.0
2005-05-17 23:17:00,2.24639,2.24687,2.24633,2.24679,45500000.0
2005-05-17 23:18:00,2.24687,2.24696,2.24586,2.24618,29400000.0
2005-05-17 23:19:00,2.24666,2.24689,2.24618,2.24636,53000000.0
2005-05-17 23:20:00,2.24619,2.24642,2.2459,2.24603,24800000.0
2005-05-17 23:21:00,2.24634,2.24689,2.2461,2.24689,26200000.0
2005-05-17 23:22:00,2.24722,2.24722,2.24643,2.24679,45800000.0
2005-05-17 23:23:00,2.24709,2.24709,2.24617,2.24673,43200000.0
2005-05-17 23:24:00,2.2467,2.24696,2.24646,2.24687,27500000.0
2005-05-17 23:25:00,2.24707,2.24719,2.24642,2.24709,47000000.0
2005-05-17 23:26:00,2.24729,2.24745,2.24706,2.24721,58000000.0
2005-05-17 23:27:00,2.24722,2.24767,2.24715,2.24748,31200000.0
2005-05-17 23:28:00,2.24726,2.2478,2.24726,2.24752,30000000.0
2005-05-17 23:29:00,2.24763,2.24781,2.24759,2.24781,35100000.0
2005-05-17 23:30:00,2.24804,2.24804,2.24729,2.24783,37800000.0
2005-05-17 23:31:00,2.24789,2.24793,2.24731,2.24743,30700000.0
2005-05-17 23:32:00,2.24756,2.24785,2.24751,2.24765,30500000.0
2005-05-17 23:33:00,2.24772,2.24776,2.24677,2.24747,40500000.0
2005-05-17 23:34:00,2.24688,2.24738,2.24666,2.24669,28000000.0
2005-05-17 23:35:00,2.24702,2.24746,2.24701,2.24733,53500001.0
2005-05-17 23:36:00,2.24749,2.24771,2.24724,2.24771,44700000.0
2005-05-17 23:37:00,2.24742,2.24759,2.24695,2.24745,29800000.0
2005-05-17 23:38:00,2.24714,2.24747,2.2469,2.24702,53200000.0
2005-05-17 23:39:00,2.24744,2.24765,2.24724,2.24733,37200000.0
2005-05-17 23:40:00,2.24767,2.24767,2.24684,2.24714,32700000.0
2005-05-17 23:41:00,2.24737,2.24747,2.24702,2.24745,39400000.0
2005-05-17 23:42:00,2.24732,2.24755,2.24713,2.24719,30500000.0
2005-05-17 23:43:00,2.24768,2.24792,2.24744,2.24762,44100000.0
2005-05-17 23:44:00,2.24765,2.24798,2.24759,2.24791,28400000.0
2005-05-17 23:45:00,2.24796,2.24817,2.24768,2.24795,19800000.0
2005-05-17 23:46:00,2.24816,2.24816,2.24765,2.24782,57499999.0
2005-05-17 23:47:00,2.248,2.2484,2.24761,2.2482,29200000.0
2005-05-17 23:48:00,2.2477,2.24817,2.24755,2.24809,47400000.0
2005-05-17 23:49:00,2.2482,2.24821,2.24707,2.24722,43600000.0
2005-05-17 23:50:00,2.24678,2.24774,2.24663,2.24756,24000000.0
2005-05-17 23:51:00,2.2477,2.2477,2.24706,2.24738,54100000.0
2005-05-17 23:52:00,2.24747,2.24761,2.24683,2.24683,25900000.0
2005-05-17 23:53:00,2.24708,2.2475,2.24694,2.24714,25200000.0
2005-05-17 23:54:00,2.2477,2.24772,2.2468,2.24696,37400001.0
2005-05-17 23:55:00,2.24707,2.24726,2.24679,2.24713,37200000.0
2005-05-17 23:56:00,2.24729,2.24729,2.24654,2.24654,35100000.0
2005-05-17 23:57:00,2.24692,2.24696,2.24658,2.24677,29800000.0
2005-05-17 23:58:00,2.24665,2.24735,2.24665,2.2471,38600000.0
2005-05-17 23:59:00,2.24711,2.24721,2.24676,2.24686,19600000.0
2005-05-18 00:00:00,2.24683,2.24798,2.24683,2.2479,30700000.0
2005-05-18 00:01:00,2.24789,2.24808,2.24729,2.24729,51700000.0
2005-05-18 00:02:00,2.24757,2.24777,2.24723,2.24777,67900000.0
2005-05-18 00:03:00,2.24775,2.24805,2.24758,2.24803,32600000.0
2005-05-18 00:04:00,2.24812,2.24823,2.2473,2.24739,27200000.0
2005-05-18 00:05:00,2.2476,2.24783,2.24747,2.24771,15100000.0
2005-05-18 00:06:00,2.24793,2.24809,2.24767,2.24802,49500000.0
2005-05-18 00:07:00,2.24809,2.24809,2.24726,2.24742,15100000.0
2005-05-18 00:08:00,2.24731,2.24806,2.24731,2.24806,34500000.0
2005-05-18 00:09:00,2.24766,2.24785,2.24753,2.24761,22900000.0
2005-05-18 00:10:00,2.24784,2.24805,2.24762,2.24787,25400000.0
2005-05-18 00:11:00,2.24728,2.24815,2.24728,2.24784,20800000.0
2005-05-18 00:12:00,2.24776,2.24833,2.24734,2.24811,26400000.0
2005-05-18 00:13:00,2.24801,2.24848,2.24789,2.24848,26400000.0
2005-05-18 00:14:00,2.24842,2.24842,2.24782,2.24782,34100000.0
2005-05-18 00:15:00,2.24799,2.24832,2.24795,2.24809,38900000.0
2005-05-18 00:16:00,2.24834,2.24834,2.24787,2.24813,53800000.0
2005-05-18 00:17:00,2.24828,2.24832,2.24748,2.24751,46000001.0
2005-05-18 00:18:00,2.24765,2.24793,2.24739,2.24769,38700000.0
2005-05-18 00:19:00,2.24787,2.24813,2.24756,2.24758,56100000.0
2005-05-18 00:20:00,2.24776,2.24804,2.24758,2.24794,37600000.0
2005-05-18 00:21:00,2.24802,2.24805,2.24778,2.24782,34500000.0
2005-05-18 00:22:00,2.24759,2.24809,2.24737,2.24737,41700000.0
2005-05-18 00:23:00,2.24736,2.2478,2.24723,2.24741,55600000.0
2005-05-18 00:24:00,2.2474,2.2474,2.24689,2.24709,38000000.0
2005-05-18 00:25:00,2.24668,2.24708,2.24653,2.24694,74699999.0
2005-05-18 00:26:00,2.24638,2.24683,2.24635,2.24665,69100000.0
2005-05-18 00:27:00,2.24637,2.24674,2.24625,2.24664,34400000.0
2005-05-18 00:28:00,2.24661,2.2469,2.24629,2.24629,35000000.0
2005-05-18 00:29:00,2.24636,2.24644,2.24615,2.24642,20300000.0
2005-05-18 00:30:00,2.24636,2.24682,2.24634,2.24669,27500000.0
2005-05-18 00:31:00,2.24638,2.24701,2.24637,2.24701,36700000.0
2005-05-18 00:32:00,2.24688,2.24713,2.24669,2.24677,42200000.0
2005-05-18 00:33:00,2.2471,2.24719,2.24664,2.24704,36100000.0
2005-05-18 00:34:00,2.24647,2.24678,2.24627,2.24627,20100000.0
2005-05-18 00:35:00,2.24647,2.24664,2.24625,2.24642,42000000.0
2005-05-18 00:36:00,2.24633,2.24648,2.2461,2.24612,59300000.0
2005-05-18 00:37:00,2.24647,2.24648,2.24596,2.24606,34100000.0
2005-05-18 00:38:00,2.24617,2.2464,2.24605,2.24634,22500000.0
2005-05-18 00:39:00,2.24635,2.24664,2.24604,2.24649,34200000.0
2005-05-18 00:40:00,2.24646,2.24705,2.24642,2.24679,28200000.0
2005-05-18 00:41:00,2.24705,2.24705,2.24639,2.2467,21800000.0
2005-05-18 00:42:00,2.24689,2.24689,2.24651,2.24666,22300000.0
2005-05-18 00:43:00,2.24665,2.24665,2.24613,2.2463,20600000.0
2005-05-18 00:44:00,2.24635,2.24653,2.24621,2.24636,28400000.0
2005-05-18 00:45:00,2.24644,2.24655,2.24611,2.24647,47300000.0
2005-05-18 00:46:00,2.24646,2.24666,2.24592,2.24592,41200000.0
2005-05-18 00:47:00,2.24644,2.24662,2.24616,2.24659,35900000.0
2005-05-18 00:48:00,2.24697,2.24708,2.24641,2.24708,59400000.0
2005-05-18 00:49:00,2.24701,2.24704,2.24624,2.24655,47700000.0
2005-05-18 00:50:00,2.24628,2.24645,2.2462,2.24642,35900000.0
2005-05-18 00:51:00,2.24687,2.24689,2.24636,2.2465,27700000.0
2005-05-18 00:52:00,2.24668,2.24675,2.24612,2.24654,24800000.0
2005-05-18 00:53:00,2.24642,2.24704,2.24641,2.24692,47800000.0
2005-05-18 00:54:00,2.24724,2.24727,2.24663,2.24663,21800000.0
2005-05-18 00:55:00,2.24712,2.24732,2.247,2.24707,39600000.0
2005-05-18 00:56:00,2.24723,2.24741,2.247,2.24729,38100000.0
2005-05-18 00:57:00,2.24746,2.24746,2.24721,2.24741,20300000.0
2005-05-18 00:58:00,2.24742,2.24763,2.24733,2.24755,31300000.0
2005-05-18 00:59:00,2.24704,2.24746,2.24696,2.24722,50200000.0
2005-05-18 01:00:00,2.24731,2.24731,2.24697,2.24724,58800001.0
2005-05-18 01:01:00,2.24757,2.24758,2.24671,2.24698,51100000.0
2005-05-18 01:02:00,2.24672,2.24693,2.24615,2.24659,31500000.0
2005-05-18 01:03:00,2.24683,2.24701,2.24658,2.2466,25200000.0
2005-05-18 01:04:00,2.24665,2.24682,2.24646,2.2467,24000000.0
2005-05-18 01:05:00,2.2468,2.2471,2.24674,2.2468,49300000.0
2005-05-18 01:06:00,2.24657,2.24698,2.24651,2.24682,38800000.0
2005-05-18 01:07:00,2.24631,2.24724,2.24631,2.24724,24400000.0
2005-05-18 01:08:00,2.24687,2.24712,2.24676,2.24688,55300000.0
2005-05-18 01:09:00,2.24735,2.24735,2.24689,2.24689,53500000.0
2005-05-18 01:10:00,2.24739,2.24744,2.24658,2.24716,34700000.0
2005-05-18 01:11:00,2.24707,2.24725,2.24685,2.24692,25100000.0
2005-05-18 01:12:00,2.24702,2.24769,2.24695,2.2476,29100000.0
2005-05-18 01:13:00,2.24742,2.24757,2.24702,2.24746,33200000.0
2005-05-18 01:14:00,2.2476,2.24773,2.24712,2.24735,40400000.0
2005-05-18 01:15:00,2.24749,2.24763,2.24709,2.24748,18900000.0
2005-05-18 01:16:00,2.24722,2.24769,2.24715,2.24757,48100000.0
2005-05-18 01:17:00,2.24736,2.24793,2.2473,2.24772,43600000.0
2005-05-18 01:18:00,2.24799,2.24801,2.24772,2.2479,47700000.0
2005-05-18 01:19:00,2.24767,2.24802,2.24755,2.24755,25700000.0
2005-05-18 01:20:00,2.24771,2.24808,2.24735,2.24751,68600000.0
2005-05-18 01:21:00,2.24758,2.24807,2.24738,2.24807,41800000.0
2005-05-18 01:22:00,2.24827,2.2483,2.24767,2.24813,47600000.0
2005-05-18 01:23:00,2.24807,2.24833,2.24785,2.24833,24000000.0
2005-05-18 01:24:00,2.24819,2.24831,2.24776,2.24787,24600000.0
2005-05-18 01:25:00,2.248,2.24828,2.24788,2.24821,26800000.0
2005-05-18 01:26:00,2.24835,2.24839,2.2478,2.24839,40700001.0
2005-05-18 01:27:00,2.24843,2.2486,2.24796,2.24808,63600000.0
2005-05-18 01:28:00,2.24777,2.2481,2.24755,2.24771,44900000.0
2005-05-18 01:29:00,2.24773,2.248,2.24751,2.24772,28900000.0
2005-05-18 01:30:00,2.24746,2.24809,2.24746,2.24786,18900000.0
2005-05-18 01:31:00,2.24779,2.24788,2.24756,2.24788,53500000.0
2005-05-18 01:32:00,2.24752,2.24784,2.24751,2.2478,18300000.0
2005-05-18 01:33:00,2.24744,2.24764,2.24716,2.2474,53000000.0
2005-05-18 01:34:00,2.24709,2.2474,2.24679,2.24687,44800000.0
2005-05-18 01:35:00,2.24681,2.2472,2.24673,2.2472,24700000.0
2005-05-18 01:36:00,2.24709,2.24729,2.24685,2.24724,56000001.0
2005-05-18 01:37:00,2.24715,2.24726,2.24666,2.24666,27500000.0
2005-05-18 01:38:00,2.24663,2.24703,2.24652,2.24695,46800000.0
2005-05-18 01:39:00,2.24665,2.247,2.24648,2.24666,58300001.0
2005-05-18 01:40:00,2.24689,2.24728,2.24673,2.24696,16300000.0
2005-05-18 01:41:00,2.24669,2.24716,2.24656,2.24697,71300001.0
2005-05-18 01:42:00,2.24665,2.24696,2.24656,2.24686,41700000.0
2005-05-18 01:43:00,2.24676,2.24703,2.24658,2.2467,43000000.0
2005-05-18 01:44:00,2.24689,2.24712,2.24686,2.24703,42800000.0
2005-05-18 01:45:00,2.24695,2.24713,2.24675,2.24677,38500000.0
2005-05-18 01:46:00,2.24669,2.24734,2.24669,2.24724,28500000.0
2005-05-18 01:47:00,2.24679,2.24713,2.24679,2.24697,58900000.0
2005-05-18 01:48:00,2.24727,2.24727,2.24647,2.24688,36400000.0
2005-05-18 01:49:00,2.24697,2.24697,2.2465,2.24655,39000000.0
2005-05-18 01:50:00,2.24689,2.24708,2.24646,2.24668,36700000.0
2005-05-18 01:51:00,2.24694,2.2473,2.24694,2.24707,20200000.0
2005-05-18 01:52:00,2.24679,2.24711,2.24671,2.24672,43600000.0
2005-05-18 01:53:00,2.24656,2.24695,2.24651,2.24682,42600000.0
2005-05-18 01:54:00,2.24689,2.2471,2.24661,2.24663,28300000.0
2005-05-18 01:55:00,2.24702,2.24716,2.2466,2.24683,58300000.0
2005-05-18 01:56:00,2.24661,2.24668,2.24648,2.24648,30600000.0
2005-05-18 01:57:00,2.24642,2.24695,2.24625,2.24682,59400000.0
2005-05-18 01:58:00,2.24663,2.24708,2.24649,2.24691,26600000.0
2005-05-18 01:59:00,2.24698,2.24712,2.24668,2.24698,36300000.0
2005-05-18 02:00:00,2.24698,2.24723,2.2469,2.24717,32900000.0
2005-05-18 02:01:00,2.24676,2.24732,2.24667,2.24705,47100000.0
2005-05-18 02:02:00,2.24688,2.24713,2.24676,2.24703,27700000.0
2005-05-18 02:03:00,2.2468,2.24702,2.24653,2.24667,21300000.0
2005-05-18 02:04:00,2.24673,2.24695,2.24629,2.24631,30800000.0
2005-05-18 02:05:00,2.24665,2.24696,2.24648,2.24686,53500000.0
2005-05-18 02:06:00,2.24644,2.24675,2.24617,2.24653,38500000.0
2005-05-18 02:07:00,2.24618,2.24641,2.24576,2.24595,46700000.0
2005-05-18 02:08:00,2.24548,2.24548,2.24447,2.24479,21600000.0
2005-05-18 02:09:00,2.24478,2.24549,2.24467,2.24526,23000000.0
2005-05-18 02:10:00,2.24515,2.24515,2.24465,2.24481,18200000.0
2005-05-18 02:11:00,2.24505,2.24513,2.24462,2.2447,24600000.0
2005-05-18 02:12:00,2.24507,2.2452,2.24462,2.24513,27600000.0
2005-05-18 02:13:00,2.2449,2.2451,2.24476,2.24478,33700000.0
2005-05-18 02:14:00,2.24472,2.24503,2.24454,2.24487,28600000.0
2005-05-18 02:15:00,2.24537,2.24537,2.24477,2.24508,41100000.0
2005-05-18 02:16:00,2.24542,2.24547,2.24483,2.24493,33600000.0
2005-05-18 02:17:00,2.24498,2.24535,2.24478,2.24512,30100000.0
2005-05-18 02:18:00,2.24525,2.24561,2.24509,2.24561,31900000.0
2005-05-18 02:19:00,2.24574,2.24625,2.2456,2.2456,54200000.0
2005-05-18 02:20:00,2.24548,2.2456,2.24532,2.24546,31900000.0
2005-05-18 02:21:00,2.24545,2.24559,2.24509,2.24535,39400000.0
2005-05-18 02:22:00,2.24538,2.24589,2.24531,2.24587,42100000.0
2005-05-18 02:23:00,2.24544,2.24569,2.24524,2.24524,26200000.0
2005-05-18 02:24:00,2.24553,2.2458,2.24511,2.24511,35900000.0
2005-05-18 02:25:00,2.2452,2.24549,2.24511,2.2452,31100000.0
2005-05-18 02:26:00,2.24532,2.24574,2.24515,2.24574,30600000.0
2005-05-18 02:27:00,2.24528,2.24528,2.24492,2.24513,31200000.0
2005-05-18 02:28:00,2.24478,2.2456,2.24465,2.24544,46100000.0
2005-05-18 02:29:00,2.24533,2.2456,2.24516,2.24537,40400000.0
2005-05-18 02:30:00,2.24527,2.24583,2.24527,2.24551,37100000.0
2005-05-18 02:31:00,2.24541,2.24563,2.24522,2.24563,21800000.0
2005-05-18 02:32:00,2.24539,2.2456,2.24518,2.24541,44300000.0
2005-05-18 02:33:00,2.24567,2.24574,2.24503,2.24503,29000000.0
2005-05-18 02:34:00,2.2453,2.2455,2.24498,2.24525,23700000.0
2005-05-18 02:35:00,2.24501,2.24529,2.24492,2.24497,37900000.0
2005-05-18 02:36:00,2.24509,2.24521,2.24476,2.24506,29800000.0
2005-05-18 02:37:00,2.24488,2.24564,2.24481,2.24556,71700000.0
2005-05-18 02:38:00,2.24585,2.24597,2.24551,2.24551,23500000.0
2005-05-18 02:39:00,2.24533,2.24548,2.24512,2.24542,31400000.0
2005-05-18 02:40:00,2.24545,2.24564,2.24525,2.24564,34400000.0
2005-05-18 02:41:00,2.24533,2.2455,2.24516,2.24545,43900000.0
2005-05-18 02:42:00,2.24513,2.24557,2.24482,2.24555,35500000.0
2005-05-18 02:43:00,2.24545,2.24571,2.24521,2.24563,25500000.0
2005-05-18 02:44:00,2.24565,2.24583,2.24548,2.24562,48000000.0
2005-05-18 02:45:00,2.2455,2.24585,2.24538,2.24579,37900000.0
2005-05-18 02:46:00,2.24576,2.24589,2.24559,2.24584,46100000.0
2005-05-18 02:47:00,2.24572,2.24601,2.24561,2.24563,28700000.0
2005-05-18 02:48:00,2.24569,2.24589,2.24544,2.24548,46700000.0
2005-05-18 02:49:00,2.2454,2.24566,2.24529,2.24535,16600000.0
2005-05-18 02:50:00,2.24505,2.24521,2.24481,2.24496,42800000.0
2005-05-18 02:51:00,2.24505,2.24525,2.24462,2.24471,23600000.0
2005-05-18 02:52:00,2.24444,2.24492,2.24439,2.24488,51000000.0
2005-05-18 02:53:00,2.24512,2.24512,2.24461,2.24462,35100000.0
2005-05-18 02:54:00,2.24408,2.24449,2.24341,2.24341,24900000.0
2005-05-18 02:55:00,2.24365,2.24391,2.24327,2.24376,28600000.0
2005-05-18 02:56:00,2.24425,2.24425,2.24357,2.24363,21600000.0
2005-05-18 02:57:00,2.2437,2.2438,2.24341,2.24349,37300000.0
2005-05-18 02:58:00,2.24367,2.24389,2.24345,2.24355,34700000.0
2005-05-18 02:59:00,2.24398,2.24425,2.24369,2.24419,41200000.0
2005-05-18 03:00:00,2.24415,2.24447,2.24413,2.24444,30300000.0
2005-05-18 03:01:00,2.24502,2.24509,2.24454,2.24474,53100000.0
2005-05-18 03:02:00,2.24471,2.24494,2.24454,2.24479,30600000.0
2005-05-18 03:03:00,2.24486,2.24507,2.24473,2.24492,28800000.0
2005-05-18 03:04:00,2.24484,2.24547,2.24484,2.24524,43000000.0
2005-05-18 03:05:00,2.24507,2.24532,2.24485,2.24512,30000000.0
2005-05-18 03:06:00,2.24496,2.24544,2.24486,2.24529,43900001.0
2005-05-18 03:07:00,2.24515,2.24527,2.24493,2.24495,37400000.0
2005-05-18 03:08:00,2.24504,2.24533,2.24478,2.24503,47300000.0
2005-05-18 03:09:00,2.24508,2.2453,2.24498,2.24501,26900000.0
2005-05-18 03:10:00,2.24506,2.24536,2.24491,2.24507,33200000.0
2005-05-18 03:11:00,2.24514,2.2452,2.24495,2.2452,32800000.0
2005-05-18 03:12:00,2.24536,2.24537,2.2447,2.24489,43300000.0
2005-05-18 03:13:00,2.24498,2.24502,2.24461,2.24482,57200001.0
2005-05-18 03:14:00,2.24506,2.2452,2.24473,2.24485,33600000.0
2005-05-18 03:15:00,2.24514,2.24519,2.24488,2.24488,32400000.0
2005-05-18 03:16:00,2.24488,2.24513,2.24482,2.24498,42900000.0
2005-05-18 03:17:00,2.24508,2.24549,2.24476,2.24529,47300000.0
2005-05-18 03:18:00,2.24557,2.24557,2.24474,2.24533,40200000.0
2005-05-18 03:19:00,2.2456,2.2456,2.24512,2.2452,47300000.0
2005-05-18 03:20:00,2.24539,2.2454,2.24511,2.24514,47700001.0
2005-05-18 03:21:00,2.24518,2.24538,2.24501,2.24524,65400000.0
2005-05-18 03:22:00,2.24514,2.24536,2.24503,2.24534,33000000.0
2005-05-18 03:23:00,2.24514,2.24556,2.24502,2.2453,35700000.0
2005-05-18 03:24:00,2.24511,2.24543,2.24495,2.24505,31000000.0
2005-05-18 03:25:00,2.24486,2.24549,2.24464,2.24524,59000000.0
2005-05-18 03:26:00,2.24522,2.24532,2.24439,2.24451,15000000.0
2005-05-18 03:27:00,2.24455,2.24465,2.24411,2.24431,76300000.0
2005-05-18 03:28:00,2.24417,2.24447,2.24399,2.24413,51600000.0
2005-05-18 03:29:00,2.24411,2.24431,2.24398,2.24424,20000000.0
2005-05-18 03:30:00,2.24424,2.24444,2.24406,2.24422,39300000.0
2005-05-18 03:31:00,2.24464,2.24477,2.24408,2.24418,31500000.0
2005-05-18 03:32:00,2.2445,2.24455,2.24401,2.24401,22600000.0
2005-05-18 03:33:00,2.24369,2.24433,2.24369,2.24427,33000000.0
2005-05-18 03:34:00,2.24429,2.24429,2.24395,2.24396,26600000.0
2005-05-18 03:35:00,2.24393,2.24419,2.24373,2.24395,37300000.0
2005-05-18 03:36:00,2.24416,2.24427,2.24376,2.24382,26900000.0
2005-05-18 03:37:00,2.24388,2.24414,2.24336,2.24336,47300000.0
2005-05-18 03:38:00,2.24318,2.24349,2.24316,2.24345,28100000.0
2005-05-18 03:39:00,2.2428,2.2428,2.24194,2.24194,19100000.0
2005-05-18 03:40:00,2.24179,2.2421,2.24135,2.24145,47900000.0
2005-05-18 03:41:00,2.24138,2.24184,2.24113,2.24143,34300000.0
2005-05-18 03:42:00,2.24147,2.24178,2.24108,2.2412,35400000.0
2005-05-18 03:43:00,2.24152,2.24176,2.24121,2.24138,37900000.0
2005-05-18 03:44:00,2.2414,2.2415,2.24081,2.24081,44600000.0
2005-05-18 03:45:00,2.2406,2.24092,2.24058,2.2409,44100000.0
2005-05-18 03:46:00,2.24069,2.24125,2.24062,2.24125,31200000.0
2005-05-18 03:47:00,2.24121,2.24174,2.24112,2.24171,34700000.0
2005-05-18 03:48:00,2.24113,2.24161,2.24107,2.24145,40100000.0
2005-05-18 03:49:00,2.24167,2.24169,2.24086,2.24086,42200000.0
2005-05-18 03:50:00,2.24105,2.24127,2.24084,2.2409,44600000.0
2005-05-18 03:51:00,2.24112,2.24112,2.24066,2.24078,31200000.0
2005-05-18 03:52:00,2.2408,2.24093,2.24053,2.24069,66100000.0
2005-05-18 03:53:00,2.24056,2.24084,2.24046,2.24068,38400000.0
2005-05-18 03:54:00,2.24056,2.24068,2.24038,2.24038,35500000.0
2005-05-18 03:55:00,2.24035,2.2409,2.24035,2.24069,35000000.0
2005-05-18 03:56:00,2.24024,2.24061,2.24011,2.24058,39600000.0
2005-05-18 03:57:00,2.24082,2.24082,2.24025,2.2404,33500000.0
2005-05-18 03:58:00,2.24062,2.2407,2.24031,2.2407,41100000.0
2005-05-18 03:59:00,2.24058,2.2409,2.24033,2.24079,50000000.0
2005-05-18 04:00:00,2.24088,2.2412,2.24064,2.24114,23200000.0
2005-05-18 04:01:00,2.24136,2.24149,2.24109,2.24149,43300000.0
2005-05-18 04:02:00,2.24167,2.24175,2.2414,2.24161,35400000.0
2005-05-18 04:03:00,2.24151,2.24167,2.2413,2.2413,37800000.0
2005-05-18 04:04:00,2.24151,2.24164,2.24115,2.24164,39800000.0
2005-05-18 04:05:00,2.24131,2.24169,2.24131,2.24158,48600000.0
2005-05-18 04:06:00,2.2415,2.24183,2.2414,2.2414,34900000.0
2005-05-18 04:07:00,2.24141,2.24189,2.24138,2.24184,39900000.0
2005-05-18 04:08:00,2.24159,2.24219,2.24159,2.24182,26400000.0
2005-05-18 04:09:00,2.24198,2.24212,2.24179,2.24194,27300000.0
2005-05-18 04:10:00,2.24187,2.24203,2.24162,2.24167,18800000.0
2005-05-18 04:11:00,2.24169,2.24212,2.2416,2.24212,29900000.0
2005-05-18 04:12:00,2.24205,2.24257,2.24196,2.24257,32500000.0
2005-05-18 04:13:00,2.2421,2.24234,2.24166,2.24207,31500000.0
2005-05-18 04:14:00,2.242,2.24206,2.2415,2.24194,27500000.0
2005-05-18 04:15:00,2.24206,2.24212,2.24171,2.2419,60500000.0
2005-05-18 04:16:00,2.24216,2.24216,2.24145,2.24197,21000000.0
2005-05-18 04:17:00,2.24227,2.24228,2.24166,2.242,53700000.0
2005-05-18 04:18:00,2.24234,2.2425,2.24193,2.24216,29500000.0
2005-05-18 04:19:00,2.2417,2.24219,2.24158,2.24219,52100001.0
2005-05-18 04:20:00,2.24234,2.24256,2.24214,2.24229,28300000.0
2005-05-18 04:21:00,2.24252,2.24273,2.24236,2.24273,37300000.0
2005-05-18 04:22:00,2.24281,2.24281,2.24235,2.24235,37800000.0
2005-05-18 04:23:00,2.24251,2.24278,2.24228,2.24228,50300000.0
2005-05-18 04:24:00,2.24219,2.24232,2.24177,2.24225,44500000.0
2005-05-18 04:25:00,2.24232,2.24286,2.24209,2.2427,24400000.0
2005-05-18 04:26:00,2.24201,2.24255,2.24201,2.24233,23600000.0
2005-05-18 04:27:00,2.24226,2.24241,2.242,2.2422,60400000.0
2005-05-18 04:28:00,2.2422,2.24283,2.24217,2.24257,28600000.0
2005-05-18 04:29:00,2.24268,2.24277,2.2423,2.24242,61700000.0
2005-05-18 04:30:00,2.24228,2.24273,2.24218,2.24263,37900000.0
2005-05-18 04:31:00,2.24242,2.24262,2.24176,2.24241,35300000.0
2005-05-18 04:32:00,2.24188,2.24229,2.24188,2.24207,48500000.0
2005-05-18 04:33:00,2.24227,2.24242,2.24199,2.24203,46800000.0
2005-05-18 04:34:00,2.24198,2.24198,2.24148,2.24179,52600000.0
2005-05-18 04:35:00,2.24163,2.24215,2.24163,2.2418,52800000.0
2005-05-18 04:36:00,2.24206,2.24223,2.2418,2.24193,30000000.0
2005-05-18 04:37:00,2.24178,2.24195,2.24154,2.24184,27000000.0
2005-05-18 04:38:00,2.24199,2.24216,2.2418,2.2418,42900000.0
2005-05-18 04:39:00,2.2419,2.24198,2.24137,2.2416,74200000.0
2005-05-18 04:40:00,2.2417,2.24182,2.24141,2.24164,30900000.0
2005-05-18 04:41:00,2.24177,2.24184,2.24149,2.24168,30700000.0
2005-05-18 04:42:00,2.24169,2.24179,2.24124,2.24131,26600000.0
2005-05-18 04:43:00,2.24129,2.24162,2.24118,2.2415,52400000.0
2005-05-18 04:44:00,2.24123,2.24155,2.24116,2.2415,50700000.0
2005-05-18 04:45:00,2.24182,2.24182,2.24119,2.24153,27100000.0
2005-05-18 04:46:00,2.24135,2.24159,2.24124,2.24147,29400000.0
2005-05-18 04:47:00,2.24112,2.2416,2.24112,2.2413,35400000.0
2005-05-18 04:48:00,2.24129,2.24147,2.24111,2.24128,20400000.0
2005-05-18 04:49:00,2.24131,2.24131,2.24086,2.24086,27700000.0
2005-05-18 04:50:00,2.24099,2.24156,2.24085,2.2414,34400000.0
2005-05-18 04:51:00,2.24141,2.24162,2.24107,2.24137,40800000.0
2005-05-18 04:52:00,2.24136,2.24187,2.24113,2.24187,51000000.0
2005-05-18 04:53:00,2.24151,2.24183,2.24127,2.24175,52300000.0
2005-05-18 04:54:00,2.24184,2.2419,2.24166,2.2417,44600000.0
2005-05-18 04:55:00,2.24184,2.24194,2.24155,2.24183,37100000.0
2005-05-18 04:56:00,2.24219,2.2423,2.2417,2.24187,46000000.0
2005-05-18 04:57:00,2.24195,2.242,2.24162,2.24183,32600000.0
2005-05-18 04:58:00,2.24173,2.24239,2.24163,2.24227,53200000.0
2005-05-18 04:59:00,2.24189,2.24229,2.24172,2.24229,34200000.0
2005-05-18 05:00:00,2.24262,2.24262,2.24174,2.2419,42300000.0
2005-05-18 05:01:00,2.24163,2.24231,2.24152,2.24211,48600000.0
2005-05-18 05:02:00,2.24219,2.24221,2.24168,2.24203,34800000.0
2005-05-18 05:03:00,2.24235,2.24235,2.24186,2.24194,40400000.0
2005-05-18 05:04:00,2.24245,2.24293,2.24214,2.24292,40700000.0
2005-05-18 05:05:00,2.24287,2.24307,2.24261,2.24273,48700000.0
2005-05-18 05:06:00,2.24299,2.24309,2.24268,2.24296,49100001.0
2005-05-18 05:07:00,2.24282,2.24295,2.24244,2.24253,58300000.0
2005-05-18 05:08:00,2.24232,2.24239,2.24198,2.24213,54400000.0
2005-05-18 05:09:00,2.24209,2.24226,2.24188,2.24198,40900000.0
2005-05-18 05:10:00,2.24221,2.24252,2.24211,2.24236,27900000.0
2005-05-18 05:11:00,2.24276,2.24292,2.24225,2.24225,31900000.0
2005-05-18 05:12:00,2.24244,2.24262,2.2424,2.24255,38200000.0
2005-05-18 05:13:00,2.24258,2.24276,2.24223,2.2424,35600000.0
2005-05-18 05:14:00,2.2425,2.24256,2.24207,2.24207,52900000.0
2005-05-18 05:15:00,2.24233,2.24278,2.24212,2.24267,49800000.0
2005-05-18 05:16:00,2.24218,2.24255,2.24218,2.24227,37600000.0
2005-05-18 05:17:00,2.24248,2.24268,2.24224,2.24256,31500000.0
2005-05-18 05:18:00,2.24237,2.24259,2.24206,2.24245,50600000.0
2005-05-18 05:19:00,2.24232,2.24271,2.24218,2.24233,40600000.0
2005-05-18 05:20:00,2.24263,2.24294,2.24225,2.24291,31900000.0
2005-05-18 05:21:00,2.24254,2.24281,2.24249,2.24272,44400000.0
2005-05-18 05:22:00,2.24256,2.243,2.24256,2.24285,29200000.0
2005-05-18 05:23:00,2.24276,2.24288,2.2425,2.24282,26900000.0
2005-05-18 05:24:00,2.24276,2.24305,2.24214,2.24214,35100000.0
2005-05-18 05:25:00,2.24263,2.24316,2.24259,2.24289,57500000.0
2005-05-18 05:26:00,2.24313,2.24328,2.2426,2.24285,28400000.0
2005-05-18 05:27:00,2.2426,2.24275,2.24205,2.24209,48200000.0
2005-05-18 05:28:00,2.24251,2.24281,2.24226,2.24244,36800000.0
2005-05-18 05:29:00,2.24287,2.24308,2.24268,2.24294,53900000.0
2005-05-18 05:30:00,2.243,2.24308,2.24269,2.24269,32900000.0
2005-05-18 05:31:00,2.24238,2.24309,2.24238,2.24259,31800000.0
2005-05-18 05:32:00,2.24276,2.24288,2.24253,2.24257,35300000.0
2005-05-18 05:33:00,2.2432,2.2432,2.24257,2.24279,47200000.0
2005-05-18 05:34:00,2.24251,2.24292,2.24248,2.24248,31000000.0
2005-05-18 05:35:00,2.24248,2.24277,2.24248,2.2426,22000000.0
2005-05-18 05:36:00,2.24263,2.24264,2.24213,2.24213,30200000.0
2005-05-18 05:37:00,2.24281,2.24281,2.24253,2.24258,22300000.0
2005-05-18 05:38:00,2.24246,2.24261,2.24222,2.24255,33500000.0
2005-05-18 05:39:00,2.24258,2.24276,2.24236,2.24258,43900001.0
2005-05-18 05:40:00,2.2424,2.24266,2.2422,2.2422,15300000.0
2005-05-18 05:41:00,2.24255,2.2428,2.2421,2.24272,43800000.0
2005-05-18 05:42:00,2.24251,2.24301,2.24251,2.24282,24200000.0
2005-05-18 05:43:00,2.24259,2.24277,2.24195,2.24195,42899999.0
2005-05-18 05:44:00,2.24185,2.2428,2.24184,2.24198,38500000.0
2005-05-18 05:45:00,2.243,2.24302,2.24236,2.24267,39300000.0
2005-05-18 05:46:00,2.24284,2.24303,2.24268,2.24268,28500000.0
2005-05-18 05:47:00,2.24255,2.24287,2.24247,2.24272,41500000.0
2005-05-18 05:48:00,2.24272,2.24278,2.2424,2.24253,36300000.0
2005-05-18 05:49:00,2.24272,2.2428,2.24208,2.2421,46700000.0
2005-05-18 05:50:00,2.24208,2.24253,2.24191,2.2425,65300000.0
2005-05-18 05:51:00,2.24267,2.24274,2.24232,2.24232,48900000.0
2005-05-18 05:52:00,2.24268,2.24295,2.24243,2.24277,19800000.0
2005-05-18 05:53:00,2.24257,2.24283,2.24234,2.24283,46600000.0
2005-05-18 05:54:00,2.2425,2.24277,2.2425,2.24275,15600000.0
2005-05-18 05:55:00,2.24296,2.24315,2.24262,2.24295,23600000.0
2005-05-18 05:56:00,2.24295,2.24314,2.24289,2.24292,32400000.0
2005-05-18 05:57:00,2.24251,2.24306,2.24251,2.24267,30100000.0
2005-05-18 05:58:00,2.24272,2.24319,2.2427,2.24308,24800000.0
2005-05-18 05:59:00,2.24298,2.24299,2.24261,2.24291,25400000.0
2005-05-18 06:00:00,2.24288,2.2431,2.24279,2.24303,20200000.0
2005-05-18 06:01:00,2.24309,2.24329,2.24284,2.24325,56700000.0
2005-05-18 06:02:00,2.24359,2.24359,2.24326,2.24333,53700000.0
2005-05-18 06:03:00,2.24346,2.24382,2.2434,2.2434,31800000.0
2005-05-18 06:04:00,2.24336,2.24362,2.24318,2.24331,32600000.0
2005-05-18 06:05:00,2.2431,2.24345,2.24295,2.24345,39900000.0
2005-05-18 06:06:00,2.24335,2.24335,2.24258,2.24264,36900000.0
2005-05-18 06:07:00,2.24245,2.24296,2.24238,2.24272,49799998.0
2005-05-18 06:08:00,2.24251,2.24302,2.24245,2.2428,24600000.0
2005-05-18 06:09:00,2.24281,2.24311,2.24254,2.24287,62700000.0
2005-05-18 06:10:00,2.24317,2.24325,2.24256,2.24261,42600000.0
2005-05-18 06:11:00,2.24311,2.24311,2.24236,2.24268,29100000.0
2005-05-18 06:12:00,2.24265,2.24288,2.24241,2.24258,33500000.0
2005-05-18 06:13:00,2.2429,2.24295,2.24272,2.24284,35200000.0
2005-05-18 06:14:00,2.24285,2.2431,2.24279,2.24303,52900001.0
2005-05-18 06:15:00,2.24245,2.24293,2.2422,2.24273,44000000.0
2005-05-18 06:16:00,2.24314,2.24314,2.24271,2.2429,56600000.0
2005-05-18 06:17:00,2.24299,2.24325,2.24277,2.24325,30100000.0
2005-05-18 06:18:00,2.24303,2.24333,2.24281,2.24319,39400000.0
2005-05-18 06:19:00,2.24279,2.24332,2.24277,2.24318,45100000.0
2005-05-18 06:20:00,2.24246,2.24323,2.24246,2.24305,32200000.0
2005-05-18 06:21:00,2.24266,2.24293,2.24255,2.24266,31600000.0
2005-05-18 06:22:00,2.24317,2.24344,2.24286,2.24344,51200000.0
2005-05-18 06:23:00,2.24305,2.24313,2.24278,2.24299,33300000.0
2005-05-18 06:24:00,2.24298,2.24325,2.24292,2.24292,25200000.0
2005-05-18 06:25:00,2.24294,2.24304,2.24261,2.24261,38400000.0
2005-05-18 06:26:00,2.24315,2.2433,2.24267,2.24273,21200000.0
2005-05-18 06:27:00,2.24248,2.24291,2.24244,2.24278,23000000.0
2005-05-18 06:28:00,2.24303,2.24305,2.24292,2.243,45900001.0
2005-05-18 06:29:00,2.24299,2.24315,2.24264,2.24306,32200000.0
2005-05-18 06:30:00,2.24311,2.24341,2.24291,2.24316,41800000.0
2005-05-18 06:31:00,2.24282,2.24343,2.24282,2.24343,50500000.0
2005-05-18 06:32:00,2.24313,2.24337,2.24282,2.24315,24300000.0
2005-05-18 06:33:00,2.24319,2.24323,2.24298,2.24308,32300000.0
2005-05-18 06:34:00,2.24357,2.24357,2.24286,2.24333,35600000.0
2005-05-18 06:35:00,2.24294,2.24315,2.24271,2.24271,78400000.0
2005-05-18 06:36:00,2.24263,2.24324,2.24263,2.24314,34900000.0
2005-05-18 06:37:00,2.2428,2.24331,2.2428,2.2428,61400000.0
2005-05-18 06:38:00,2.24309,2.24333,2.24244,2.24301,61200000.0
2005-05-18 06:39:00,2.24321,2.24348,2.24303,2.24347,46300001.0
2005-05-18 06:40:00,2.24316,2.24341,2.24279,2.24341,55300000.0
2005-05-18 06:41:00,2.24311,2.24371,2.24307,2.24371,59699999.0
2005-05-18 06:42:00,2.24364,2.2437,2.24335,2.24365,48500000.0
2005-05-18 06:43:00,2.24325,2.24347,2.24297,2.24347,31100000.0
2005-05-18 06:44:00,2.24336,2.24371,2.24319,2.24319,51800000.0
2005-05-18 06:45:00,2.24344,2.24363,2.2431,2.24327,38500000.0
2005-05-18 06:46:00,2.24337,2.24355,2.24319,2.24344,16300000.0
2005-05-18 06:47:00,2.24369,2.24372,2.24338,2.24343,40100000.0
2005-05-18 06:48:00,2.24357,2.24373,2.24321,2.24332,35200000.0
2005-05-18 06:49:00,2.24322,2.24349,2.24308,2.24337,36300000.0
2005-05-18 06:50:00,2.24351,2.24368,2.24316,2.24368,60500000.0
2005-05-18 06:51:00,2.24348,2.2437,2.24321,2.24347,31200000.0
2005-05-18 06:52:00,2.24345,2.24353,2.24302,2.2435,59600000.0
2005-05-18 06:53:00,2.24347,2.24356,2.24325,2.24337,71800001.0
2005-05-18 06:54:00,2.24334,2.24387,2.24331,2.24351,34100000.0
2005-05-18 06:55:00,2.24374,2.24374,2.2433,2.24357,31800000.0
2005-05-18 06:56:00,2.24413,2.24414,2.24367,2.24403,50700000.0
2005-05-18 06:57:00,2.24365,2.24388,2.24319,2.24319,51900000.0
2005-05-18 06:58:00,2.24315,2.24363,2.24315,2.24317,35200000.0
2005-05-18 06:59:00,2.24343,2.24398,2.24328,2.24398,43300000.0
2005-05-18 07:00:00,2.24383,2.24406,2.24339,2.24363,39600000.0
2005-05-18 07:01:00,2.24379,2.24406,2.2434,2.24393,41600000.0
2005-05-18 07:02:00,2.24375,2.24388,2.2435,2.24388,29700000.0
2005-05-18 07:03:00,2.24386,2.24401,2.24359,2.24393,47400000.0
2005-05-18 07:04:00,2.24372,2.24392,2.24348,2.24374,58500000.0
2005-05-18 07:05:00,2.24333,2.24359,2.24319,2.24343,29900000.0
2005-05-18 07:06:00,2.24359,2.24365,2.24317,2.24327,28900000.0
2005-05-18 07:07:00,2.24307,2.24342,2.243,2.24313,29900000.0
2005-05-18 07:08:00,2.24328,2.24357,2.2429,2.24291,22300000.0
2005-05-18 07:09:00,2.243,2.24359,2.24288,2.24359,37600000.0
2005-05-18 07:10:00,2.24382,2.24392,2.24297,2.24317,18400000.0
2005-05-18 07:11:00,2.24339,2.24353,2.24307,2.24337,41800000.0
2005-05-18 07:12:00,2.24314,2.24356,2.243,2.24356,9700000.0
2005-05-18 07:13:00,2.24331,2.24331,2.24282,2.24324,21000000.0
2005-05-18 07:14:00,2.24316,2.24339,2.24313,2.24325,17300000.0
2005-05-18 07:15:00,2.24339,2.24339,2.24273,2.24298,44300000.0
2005-05-18 07:16:00,2.24266,2.24342,2.24256,2.24342,49900001.0
2005-05-18 07:17:00,2.24285,2.24308,2.24269,2.24293,18000000.0
2005-05-18 07:18:00,2.2434,2.24351,2.24323,2.24341,32000000.0
2005-05-18 07:19:00,2.24331,2.24376,2.24314,2.24354,56600000.0
2005-05-18 07:20:00,2.24311,2.2436,2.2429,2.24343,33800000.0
2005-05-18 07:21:00,2.24332,2.24368,2.24316,2.24355,29700000.0
2005-05-18 07:22:00,2.24354,2.24385,2.24337,2.24358,64600000.0
2005-05-18 07:23:00,2.24338,2.24362,2.24314,2.24327,32300000.0
2005-05-18 07:24:00,2.24387,2.24387,2.24328,2.24343,45000000.0
2005-05-18 07:25:00,2.24335,2.24367,2.24328,2.24348,24000000.0
2005-05-18 07:26:00,2.24334,2.24347,2.24326,2.24343,27100000.0
2005-05-18 07:27:00,2.24362,2.24362,2.24271,2.24308,41100000.0
2005-05-18 07:28:00,2.24347,2.24358,2.24292,2.24336,37300000.0
2005-05-18 07:29:00,2.24337,2.24368,2.24334,2.24368,45400000.0
2005-05-18 07:30:00,2.24331,2.2438,2.24331,2.24343,56699999.0
2005-05-18 07:31:00,2.24327,2.24357,2.24323,2.24335,25600000.0
2005-05-18 07:32:00,2.24352,2.24367,2.24306,2.24353,37800000.0
2005-05-18 07:33:00,2.24362,2.24363,2.24306,2.24306,23200000.0
2005-05-18 07:34:00,2.24311,2.24361,2.24303,2.24344,33200000.0
2005-05-18 07:35:00,2.24343,2.24357,2.2432,2.24326,57000000.0
2005-05-18 07:36:00,2.24355,2.24365,2.24294,2.2432,34900000.0
2005-05-18 07:37:00,2.24326,2.24342,2.2431,2.24337,39200000.0
2005-05-18 07:38:00,2.24329,2.24349,2.24307,2.2431,39800000.0
2005-05-18 07:39:00,2.24329,2.24331,2.24271,2.24281,43100000.0
2005-05-18 07:40:00,2.24254,2.24304,2.24235,2.24288,57700000.0
2005-05-18 07:41:00,2.24276,2.24309,2.24265,2.24287,38000000.0
2005-05-18 07:42:00,2.24302,2.24322,2.24279,2.24305,32800000.0
2005-05-18 07:43:00,2.24311,2.24358,2.24311,2.24358,39500000.0
2005-05-18 07:44:00,2.24339,2.24347,2.24296,2.24343,45700000.0
2005-05-18 07:45:00,2.24345,2.2438,2.24321,2.24346,47800000.0
2005-05-18 07:46:00,2.24362,2.2437,2.24322,2.24359,35700000.0
2005-05-18 07:47:00,2.24342,2.24389,2.24328,2.24377,26800000.0
2005-05-18 07:48:00,2.24351,2.24372,2.24335,2.2434,30200000.0
2005-05-18 07:49:00,2.24334,2.24357,2.24314,2.24329,25700000.0
2005-05-18 07:50:00,2.24367,2.24386,2.24325,2.24368,54100000.0
2005-05-18 07:51:00,2.2438,2.24411,2.24365,2.24394,34600000.0
2005-05-18 07:52:00,2.24405,2.24451,2.24398,2.24451,41000000.0
2005-05-18 07:53:00,2.24435,2.24458,2.2442,2.24443,44200000.0
2005-05-18 07:54:00,2.24443,2.24449,2.2442,2.24425,35500000.0
2005-05-18 07:55:00,2.24421,2.24466,2.24408,2.24466,40400000.0
2005-05-18 07:56:00,2.24434,2.2444,2.24392,2.24407,48900001.0
2005-05-18 07:57:00,2.24432,2.2444,2.24425,2.24429,34100000.0
2005-05-18 07:58:00,2.24427,2.24433,2.24357,2.2437,35600000.0
2005-05-18 07:59:00,2.24377,2.2442,2.24362,2.24392,45600000.0
2005-05-18 08:00:00,2.24385,2.24398,2.24347,2.24358,23000000.0
2005-05-18 08:01:00,2.24364,2.24386,2.24342,2.24368,69400000.0
2005-05-18 08:02:00,2.24372,2.24373,2.24287,2.24294,46800000.0
2005-05-18 08:03:00,2.24267,2.24303,2.24247,2.24299,32900000.0
2005-05-18 08:04:00,2.2428,2.2428,2.24229,2.24241,31800000.0
2005-05-18 08:05:00,2.2424,2.24276,2.24208,2.24266,34300000.0
2005-05-18 08:06:00,2.24285,2.2431,2.24253,2.2431,43200000.0
2005-05-18 08:07:00,2.24297,2.24305,2.24263,2.24283,26400000.0
2005-05-18 08:08:00,2.24282,2.24292,2.24235,2.24241,40500000.0
2005-05-18 08:09:00,2.24235,2.24274,2.24221,2.24265,36000000.0
2005-05-18 08:10:00,2.24223,2.24269,2.24211,2.24213,42600000.0
2005-05-18 08:11:00,2.24233,2.24256,2.24159,2.24159,48200000.0
2005-05-18 08:12:00,2.24178,2.24194,2.24146,2.24185,27100000.0
2005-05-18 08:13:00,2.2415,2.24167,2.24105,2.24124,33900000.0
2005-05-18 08:14:00,2.24108,2.24121,2.24077,2.24081,32500000.0
2005-05-18 08:15:00,2.24097,2.24108,2.24069,2.24104,58900000.0
2005-05-18 08:16:00,2.24114,2.24114,2.24073,2.24093,43800000.0
2005-05-18 08:17:00,2.24117,2.24143,2.24108,2.24134,26300000.0
2005-05-18 08:18:00,2.24145,2.24169,2.24102,2.24105,47300000.0
2005-05-18 08:19:00,2.24083,2.24116,2.24063,2.241,58300000.0
2005-05-18 08:20:00,2.24061,2.24087,2.24051,2.2407,36600000.0
2005-05-18 08:21:00,2.24047,2.24096,2.24031,2.24071,28800000.0
2005-05-18 08:22:00,2.24047,2.24055,2.24004,2.24012,34000000.0
2005-05-18 08:23:00,2.24006,2.24006,2.23959,2.23963,33100000.0
2005-05-18 08:24:00,2.23928,2.23948,2.23909,2.23922,46100001.0
2005-05-18 08:25:00,2.23895,2.23949,2.23883,2.23929,60600000.0
2005-05-18 08:26:00,2.23936,2.23952,2.23893,2.23926,30900000.0
2005-05-18 08:27:00,2.23938,2.23998,2.23925,2.23994,31000000.0
2005-05-18 08:28:00,2.24007,2.24059,2.2398,2.24043,47100000.0
2005-05-18 08:29:00,2.24046,2.24074,2.24016,2.24058,25400000.0
2005-05-18 08:30:00,2.24013,2.24053,2.2399,2.24011,48900000.0
2005-05-18 08:31:00,2.23993,2.24065,2.23969,2.2405,40300000.0
2005-05-18 08:32:00,2.24016,2.24085,2.24012,2.2407,47300000.0
2005-05-18 08:33:00,2.2409,2.24094,2.24052,2.24075,35500000.0
2005-05-18 08:34:00,2.24063,2.24095,2.2404,2.2404,43200000.0
2005-05-18 08:35:00,2.24067,2.24083,2.24024,2.24058,25200000.0
2005-05-18 08:36:00,2.24061,2.24097,2.24048,2.24075,39100000.0
2005-05-18 08:37:00,2.24078,2.24137,2.24072,2.24098,32500000.0
2005-05-18 08:38:00,2.24093,2.24136,2.24072,2.24106,36000000.0
2005-05-18 08:39:00,2.24085,2.24117,2.24085,2.24104,42700000.0
2005-05-18 08:40:00,2.24117,2.24121,2.24066,2.24081,21100000.0
2005-05-18 08:41:00,2.24085,2.24107,2.24051,2.24077,19100000.0
2005-05-18 08:42:00,2.24074,2.24085,2.24051,2.24062,48200001.0
2005-05-18 08:43:00,2.24035,2.24061,2.24029,2.24061,24200000.0
2005-05-18 08:44:00,2.24044,2.24081,2.24042,2.24078,30100000.0
2005-05-18 08:45:00,2.24057,2.24088,2.24037,2.24083,34000000.0
2005-05-18 08:46:00,2.24072,2.24099,2.24058,2.24083,19200000.0
2005-05-18 08:47:00,2.24049,2.24072,2.2404,2.24065,36600000.0
2005-05-18 08:48:00,2.24092,2.24092,2.24056,2.24081,33000000.0
2005-05-18 08:49:00,2.24084,2.241,2.24063,2.24094,38500000.0
2005-05-18 08:50:00,2.24073,2.2409,2.24024,2.24026,38900000.0
2005-05-18 08:51:00,2.24013,2.24123,2.24013,2.24107,55900000.0
2005-05-18 08:52:00,2.24117,2.2414,2.24087,2.24098,27400000.0
2005-05-18 08:53:00,2.24081,2.24111,2.2406,2.24069,58900001.0
2005-05-18 08:54:00,2.24088,2.24102,2.24035,2.24049,31800000.0
2005-05-18 08:55:00,2.24041,2.24056,2.24018,2.24053,45300001.0
2005-05-18 08:56:00,2.24033,2.24063,2.24025,2.24046,35700000.0
2005-05-18 08:57:00,2.24042,2.24061,2.24016,2.24045,48200000.0
2005-05-18 08:58:00,2.24049,2.24049,2.24009,2.24034,40300000.0
2005-05-18 08:59:00,2.24055,2.24062,2.24007,2.2403,34400000.0
2005-05-18 09:00:00,2.24032,2.24044,2.24015,2.24044,49100000.0
2005-05-18 09:01:00,2.24026,2.24043,2.24021,2.24021,43900000.0
2005-05-18 09:02:00,2.24052,2.24065,2.2401,2.2403,23400000.0
2005-05-18 09:03:00,2.24067,2.24076,2.2401,2.24046,77300001.0
2005-05-18 09:04:00,2.24049,2.24054,2.24013,2.24036,30600000.0
2005-05-18 09:05:00,2.24045,2.24075,2.23999,2.24008,32700000.0
2005-05-18 09:06:00,2.2401,2.24039,2.23982,2.24013,38800000.0
2005-05-18 09:07:00,2.2399,2.24016,2.23973,2.24013,32600000.0
2005-05-18 09:08:00,2.24003,2.24017,2.23986,2.24011,52900000.0
2005-05-18 09:09:00,2.23992,2.24017,2.23978,2.24009,22400000.0
2005-05-18 09:10:00,2.24005,2.24005,2.23948,2.23976,41500000.0
2005-05-18 09:11:00,2.23982,2.2399,2.23953,2.23963,18000000.0
2005-05-18 09:12:00,2.23968,2.23999,2.23945,2.23975,32900000.0
2005-05-18 09:13:00,2.2396,2.23976,2.23948,2.23968,46600000.0
2005-05-18 09:14:00,2.23972,2.24002,2.23966,2.23991,45600000.0
2005-05-18 09:15:00,2.24006,2.2403,2.23979,2.24016,53700001.0
2005-05-18 09:16:00,2.24014,2.2403,2.23979,2.24006,34900000.0
2005-05-18 09:17:00,2.24035,2.24044,2.23982,2.24028,36100000.0
2005-05-18 09:18:00,2.24018,2.2404,2.24,2.24017,31600000.0
2005-05-18 09:19:00,2.24027,2.24059,2.23994,2.23994,35500000.0
2005-05-18 09:20:00,2.24041,2.24049,2.24013,2.24015,36500000.0
2005-05-18 09:21:00,2.24017,2.24024,2.23983,2.24005,30900000.0
2005-05-18 09:22:00,2.24,2.24025,2.2398,2.24021,54500000.0
2005-05-18 09:23:00,2.23994,2.23994,2.23955,2.23981,25900000.0
2005-05-18 09:24:00,2.23973,2.24015,2.2397,2.24014,33700000.0
2005-05-18 09:25:00,2.23986,2.24015,2.23978,2.23996,43400000.0
2005-05-18 09:26:00,2.24008,2.2402,2.23985,2.23994,34600000.0
2005-05-18 09:27:00,2.2403,2.2403,2.23978,2.24024,36200000.0
2005-05-18 09:28:00,2.24025,2.24039,2.23993,2.2401,36200000.0
2005-05-18 09:29:00,2.23993,2.24015,2.2397,2.23998,30200000.0
2005-05-18 09:30:00,2.2399,2.24019,2.23982,2.24007,36700000.0
2005-05-18 09:31:00,2.24027,2.24027,2.23957,2.23995,51400000.0
2005-05-18 09:32:00,2.24035,2.24042,2.24001,2.24009,54800000.0
2005-05-18 09:33:00,2.23993,2.24053,2.23993,2.24036,37100000.0
2005-05-18 09:34:00,2.24049,2.24065,2.24007,2.24011,21400000.0
2005-05-18 09:35:00,2.24039,2.2407,2.24021,2.24042,47100000.0
2005-05-18 09:36:00,2.24034,2.24051,2.24025,2.24039,37200000.0
2005-05-18 09:37:00,2.24045,2.24046,2.23998,2.2401,37900000.0
2005-05-18 09:38:00,2.24006,2.24028,2.2397,2.24001,32900000.0
2005-05-18 09:39:00,2.2399,2.24022,2.2398,2.24008,41900000.0
2005-05-18 09:40:00,2.23997,2.24054,2.23997,2.24032,45400000.0
2005-05-18 09:41:00,2.24036,2.24088,2.24024,2.24085,32200000.0
2005-05-18 09:42:00,2.24047,2.24057,2.24024,2.24035,29100000.0
2005-05-18 09:43:00,2.24017,2.24029,2.23971,2.23997,37000000.0
2005-05-18 09:44:00,2.24002,2.24026,2.24002,2.24026,44100000.0
2005-05-18 09:45:00,2.24003,2.24061,2.24003,2.24035,33000000.0
2005-05-18 09:46:00,2.24016,2.24059,2.2401,2.24034,31600000.0
2005-05-18 09:47:00,2.24038,2.24051,2.24009,2.24016,44500000.0
2005-05-18 09:48:00,2.24046,2.2406,2.24006,2.24006,37300000.0
2005-05-18 09:49:00,2.24033,2.24063,2.24016,2.24036,30000000.0
2005-05-18 09:50:00,2.24036,2.24059,2.24009,2.24023,50500000.0
2005-05-18 09:51:00,2.24055,2.24055,2.24001,2.24007,31200000.0
2005-05-18 09:52:00,2.2403,2.24071,2.24008,2.24071,34300000.0
2005-05-18 09:53:00,2.24092,2.24092,2.2402,2.24031,36600000.0
2005-05-18 09:54:00,2.24012,2.24051,2.24012,2.24042,30300000.0
2005-05-18 09:55:00,2.24031,2.24091,2.24027,2.24029,81100000.0
2005-05-18 09:56:00,2.24041,2.2406,2.23981,2.23981,46400000.0
2005-05-18 09:57:00,2.24051,2.24058,2.24017,2.24046,42700000.0
2005-05-18 09:58:00,2.24022,2.24044,2.24005,2.24024,44600000.0
2005-05-18 09:59:00,2.24005,2.24082,2.24005,2.24031,35000000.0
2005-05-18 10:00:00,2.24005,2.24072,2.24004,2.24055,41700000.0
2005-05-18 10:01:00,2.24045,2.24073,2.24027,2.24066,36800000.0
2005-05-18 10:02:00,2.2409,2.2409,2.24046,2.24071,42600000.0
2005-05-18 10:03:00,2.24078,2.2409,2.24057,2.24064,32800000.0
2005-05-18 10:04:00,2.24076,2.24103,2.24048,2.24071,38800000.0
2005-05-18 10:05:00,2.24074,2.24075,2.2404,2.24057,36300000.0
2005-05-18 10:06:00,2.24082,2.24082,2.2405,2.2405,39100000.0
2005-05-18 10:07:00,2.24064,2.24081,2.24042,2.24074,40100000.0
2005-05-18 10:08:00,2.24085,2.24136,2.24084,2.24121,44400000.0
2005-05-18 10:09:00,2.24121,2.24145,2.2411,2.24116,40600000.0
2005-05-18 10:10:00,2.24142,2.24158,2.24074,2.24144,38600000.0
2005-05-18 10:11:00,2.24156,2.24163,2.24107,2.2411,33300000.0
2005-05-18 10:12:00,2.24114,2.24153,2.24104,2.24146,77700000.0
2005-05-18 10:13:00,2.24154,2.24184,2.24146,2.24157,35300000.0
2005-05-18 10:14:00,2.24182,2.24188,2.24134,2.24154,37000000.0
2005-05-18 10:15:00,2.24175,2.24184,2.24126,2.24135,20800000.0
2005-05-18 10:16:00,2.24111,2.24158,2.24107,2.2414,33800000.0
2005-05-18 10:17:00,2.2415,2.24166,2.24101,2.24154,33900000.0
2005-05-18 10:18:00,2.24174,2.24179,2.24102,2.24129,27600000.0
2005-05-18 10:19:00,2.24105,2.24128,2.24089,2.24109,35700000.0
2005-05-18 10:20:00,2.24162,2.24169,2.2405,2.24059,23700000.0
2005-05-18 10:21:00,2.24058,2.24095,2.24051,2.24095,23800000.0
2005-05-18 10:22:00,2.24056,2.24092,2.2405,2.24082,45600000.0
2005-05-18 10:23:00,2.2411,2.24131,2.24103,2.24131,31900000.0
2005-05-18 10:24:00,2.24125,2.24177,2.24107,2.24165,42700000.0
2005-05-18 10:25:00,2.24124,2.24153,2.24105,2.24122,36900000.0
2005-05-18 10:26:00,2.24106,2.24116,2.24089,2.24103,40700000.0
2005-05-18 10:27:00,2.24054,2.24095,2.24049,2.24088,53400000.0
2005-05-18 10:28:00,2.24071,2.24101,2.24043,2.24043,54500000.0
2005-05-18 10:29:00,2.24005,2.24041,2.23979,2.24029,45400000.0
2005-05-18 10:30:00,2.23983,2.23998,2.23875,2.23921,22500000.0
2005-05-18 10:31:00,2.23868,2.2393,2.23868,2.2393,19900000.0
2005-05-18 10:32:00,2.23878,2.23906,2.23824,2.23824,39200000.0
2005-05-18 10:33:00,2.23827,2.23841,2.23783,2.23807,44700000.0
2005-05-18 10:34:00,2.23818,2.23881,2.23818,2.23851,30100000.0
2005-05-18 10:35:00,2.23846,2.23915,2.23828,2.23915,27100000.0
2005-05-18 10:36:00,2.23894,2.23956,2.23883,2.23883,32700000.0
2005-05-18 10:37:00,2.239,2.23923,2.2381,2.2381,24300000.0
2005-05-18 10:38:00,2.23795,2.23825,2.23737,2.23808,39100000.0
2005-05-18 10:39:00,2.23808,2.23902,2.23806,2.23902,30900000.0
2005-05-18 10:40:00,2.23841,2.23863,2.23819,2.23843,53400000.0
2005-05-18 10:41:00,2.23839,2.23879,2.23826,2.23862,46900000.0
2005-05-18 10:42:00,2.23899,2.23899,2.23853,2.2388,51000000.0
2005-05-18 10:43:00,2.23853,2.2386,2.23813,2.23826,38300000.0
2005-05-18 10:44:00,2.23813,2.2384,2.23788,2.23815,40700000.0
2005-05-18 10:45:00,2.2384,2.23842,2.23811,2.23827,48000000.0
2005-05-18 10:46:00,2.23852,2.23859,2.23836,2.23843,28400000.0
2005-05-18 10:47:00,2.23821,2.23869,2.23811,2.23841,48300000.0
2005-05-18 10:48:00,2.23796,2.2383,2.23788,2.2382,28000000.0
2005-05-18 10:49:00,2.23816,2.23855,2.23808,2.23855,29000000.0
2005-05-18 10:50:00,2.23859,2.23871,2.23822,2.23837,57199999.0
2005-05-18 10:51:00,2.23823,2.23883,2.23821,2.23868,23800000.0
2005-05-18 10:52:00,2.23857,2.23894,2.23849,2.23894,31900000.0
2005-05-18 10:53:00,2.23906,2.23906,2.23861,2.23871,35600000.0
2005-05-18 10:54:00,2.23878,2.23889,2.23857,2.23878,26400000.0
2005-05-18 10:55:00,2.2385,2.2388,2.23839,2.2387,44500000.0
2005-05-18 10:56:00,2.23877,2.23894,2.2379,2.23801,35300000.0
2005-05-18 10:57:00,2.23819,2.23867,2.23807,2.23838,46000000.0
2005-05-18 10:58:00,2.23868,2.23934,2.23851,2.2392,23800000.0
2005-05-18 10:59:00,2.23896,2.23958,2.23896,2.23946,70499999.0
2005-05-18 11:00:00,2.23918,2.23969,2.23906,2.23932,37100000.0
2005-05-18 11:01:00,2.23932,2.2396,2.23865,2.23873,30400000.0
2005-05-18 11:02:00,2.23907,2.23949,2.23889,2.23919,25400000.0
2005-05-18 11:03:00,2.2393,2.23934,2.23896,2.23898,32300000.0
2005-05-18 11:04:00,2.23903,2.23913,2.23879,2.23908,20500000.0
2005-05-18 11:05:00,2.23912,2.23917,2.23841,2.23856,40400000.0
2005-05-18 11:06:00,2.23903,2.23913,2.2386,2.23879,29900000.0
2005-05-18 11:07:00,2.23894,2.23918,2.23883,2.23908,39200000.0
2005-05-18 11:08:00,2.23922,2.23942,2.23907,2.23912,15300000.0
2005-05-18 11:09:00,2.23921,2.2398,2.23921,2.23972,17600000.0
2005-05-18 11:10:00,2.23982,2.24023,2.23925,2.23925,32000000.0
2005-05-18 11:11:00,2.23958,2.23964,2.23907,2.23917,44900001.0
2005-05-18 11:12:00,2.23924,2.23959,2.23914,2.2395,35200000.0
2005-05-18 11:13:00,2.23914,2.23951,2.23895,2.23903,49800000.0
2005-05-18 11:14:00,2.2391,2.23961,2.2389,2.23908,29900000.0
2005-05-18 11:15:00,2.23898,2.2393,2.23887,2.2393,37200000.0
2005-05-18 11:16:00,2.23946,2.23954,2.23891,2.23906,34900000.0
2005-05-18 11:17:00,2.23921,2.23937,2.23898,2.23921,52100000.0
2005-05-18 11:18:00,2.23907,2.23956,2.23893,2.23954,19200000.0
2005-05-18 11:19:00,2.23925,2.23948,2.23902,2.23912,51400000.0
2005-05-18 11:20:00,2.23919,2.23948,2.23904,2.2394,30500000.0
2005-05-18 11:21:00,2.2395,2.23969,2.23929,2.23953,64000000.0
2005-05-18 11:22:00,2.23954,2.23975,2.23939,2.2395,23900000.0
2005-05-18 11:23:00,2.2396,2.23981,2.23923,2.23955,55200000.0
2005-05-18 11:24:00,2.23943,2.23949,2.23915,2.23915,34600000.0
2005-05-18 11:25:00,2.23929,2.23946,2.23907,2.23924,29400000.0
2005-05-18 11:26:00,2.23972,2.23972,2.23902,2.23922,41900001.0
2005-05-18 11:27:00,2.23934,2.23949,2.23887,2.23887,23300000.0
2005-05-18 11:28:00,2.23942,2.23983,2.2393,2.23983,38800000.0
2005-05-18 11:29:00,2.2398,2.2398,2.23933,2.23957,46800000.0
2005-05-18 11:30:00,2.23942,2.23969,2.23934,2.23968,30600000.0
2005-05-18 11:31:00,2.2397,2.23977,2.23892,2.23943,59600000.0
2005-05-18 11:32:00,2.23962,2.23974,2.23942,2.23969,27000000.0
2005-05-18 11:33:00,2.23963,2.23995,2.23959,2.2399,41400000.0
2005-05-18 11:34:00,2.23959,2.23995,2.23935,2.23935,55400001.0
2005-05-18 11:35:00,2.2397,2.24,2.23967,2.23981,29100000.0
2005-05-18 11:36:00,2.23968,2.23989,2.23926,2.23957,51900000.0
2005-05-18 11:37:00,2.23938,2.23964,2.23914,2.2396,31900000.0
2005-05-18 11:38:00,2.23944,2.23975,2.23904,2.23946,41000000.0
2005-05-18 11:39:00,2.23925,2.23958,2.23901,2.2395,39600000.0
2005-05-18 11:40:00,2.23926,2.23964,2.23918,2.23964,31500000.0
2005-05-18 11:41:00,2.23925,2.24009,2.23925,2.24002,36900000.0
2005-05-18 11:42:00,2.23973,2.23991,2.23933,2.23958,44900000.0
2005-05-18 11:43:00,2.23964,2.23986,2.23946,2.23986,32800000.0
2005-05-18 11:44:00,2.23986,2.2399,2.23951,2.23972,57099998.0
2005-05-18 11:45:00,2.23999,2.24,2.23954,2.23962,37800001.0
2005-05-18 11:46:00,2.24001,2.24001,2.23952,2.23972,27600000.0
2005-05-18 11:47:00,2.23949,2.23983,2.23922,2.23982,32700000.0
2005-05-18 11:48:00,2.23959,2.23986,2.23959,2.23973,33700000.0
2005-05-18 11:49:00,2.23976,2.23976,2.2393,2.2394,34600000.0
2005-05-18 11:50:00,2.23927,2.23963,2.2392,2.23956,42700000.0
2005-05-18 11:51:00,2.23979,2.23979,2.23887,2.23887,32300000.0
2005-05-18 11:52:00,2.23931,2.23948,2.23908,2.23944,24100000.0
2005-05-18 11:53:00,2.23947,2.23967,2.23907,2.23927,33700000.0
2005-05-18 11:54:00,2.23934,2.23945,2.23885,2.23922,49300001.0
2005-05-18 11:55:00,2.23897,2.23938,2.2389,2.23899,50200000.0
2005-05-18 11:56:00,2.23888,2.23937,2.23884,2.23918,43900000.0
2005-05-18 11:57:00,2.23918,2.23972,2.23902,2.23971,41700000.0
2005-05-18 11:58:00,2.23981,2.23981,2.23926,2.23926,25500000.0
2005-05-18 11:59:00,2.23962,2.23977,2.23932,2.23953,29400000.0
2005-05-18 12:00:00,2.23958,2.2399,2.23946,2.23982,27400000.0
2005-05-18 12:01:00,2.23945,2.23996,2.23933,2.23967,63900000.0
2005-05-18 12:02:00,2.23967,2.23968,2.23914,2.23914,27100000.0
2005-05-18 12:03:00,2.23938,2.23956,2.23922,2.23929,47000000.0
2005-05-18 12:04:00,2.23922,2.23932,2.23875,2.23889,29800000.0
2005-05-18 12:05:00,2.23893,2.23918,2.23876,2.23881,48200000.0
2005-05-18 12:06:00,2.23906,2.2391,2.23881,2.2391,35500000.0
2005-05-18 12:07:00,2.23907,2.23941,2.23887,2.23908,43600000.0
2005-05-18 12:08:00,2.23922,2.23944,2.23897,2.2394,28100000.0
2005-05-18 12:09:00,2.23977,2.23977,2.23905,2.2395,35100000.0
2005-05-18 12:10:00,2.23945,2.23945,2.23912,2.2393,22100000.0
2005-05-18 12:11:00,2.23933,2.23974,2.23927,2.23935,69900000.0
2005-05-18 12:12:00,2.23951,2.23984,2.23935,2.23962,27900000.0
2005-05-18 12:13:00,2.23967,2.24003,2.23953,2.2399,21400000.0
2005-05-18 12:14:00,2.23973,2.24011,2.23963,2.23982,33600000.0
2005-05-18 12:15:00,2.23978,2.24007,2.23973,2.2399,40000000.0
2005-05-18 12:16:00,2.23988,2.23997,2.2393,2.2394,39600000.0
2005-05-18 12:17:00,2.23956,2.24006,2.23939,2.24006,32100000.0
2005-05-18 12:18:00,2.23992,2.24014,2.2395,2.2396,36600000.0
2005-05-18 12:19:00,2.23988,2.24002,2.23967,2.23968,26000000.0
2005-05-18 12:20:00,2.23968,2.24005,2.23968,2.23998,31900000.0
2005-05-18 12:21:00,2.24034,2.24051,2.23959,2.23959,21700000.0
2005-05-18 12:22:00,2.23988,2.23994,2.2395,2.23971,35800000.0
2005-05-18 12:23:00,2.23976,2.23995,2.23962,2.23987,44900001.0
2005-05-18 12:24:00,2.23977,2.23995,2.23959,2.23988,26600000.0
2005-05-18 12:25:00,2.24002,2.24017,2.23963,2.24001,28500000.0
2005-05-18 12:26:00,2.23985,2.24031,2.23979,2.2402,21600000.0
2005-05-18 12:27:00,2.24014,2.24025,2.23983,2.24025,80499998.0
2005-05-18 12:28:00,2.2404,2.24047,2.23974,2.24001,25600000.0
2005-05-18 12:29:00,2.23995,2.24024,2.23973,2.23988,34500000.0
2005-05-18 12:30:00,2.23996,2.24002,2.23962,2.24002,45100000.0
2005-05-18 12:31:00,2.23992,2.24032,2.23992,2.24022,33900000.0
2005-05-18 12:32:00,2.24001,2.24033,2.23991,2.24024,27900000.0
2005-05-18 12:33:00,2.24026,2.24038,2.2402,2.24028,14900000.0
2005-05-18 12:34:00,2.23982,2.24045,2.23967,2.23981,54600000.0
2005-05-18 12:35:00,2.23969,2.24009,2.23954,2.23983,49900000.0
2005-05-18 12:36:00,2.24008,2.24008,2.23963,2.23984,36600000.0
2005-05-18 12:37:00,2.23975,2.23995,2.23945,2.23985,30500000.0
2005-05-18 12:38:00,2.23975,2.24011,2.23955,2.23957,27300000.0
2005-05-18 12:39:00,2.23948,2.2399,2.23935,2.23935,30600000.0
2005-05-18 12:40:00,2.23942,2.23984,2.23914,2.23914,33200000.0
2005-05-18 12:41:00,2.23922,2.23934,2.23888,2.23903,34200000.0
2005-05-18 12:42:00,2.23885,2.23903,2.2384,2.2385,56600000.0
2005-05-18 12:43:00,2.23845,2.23885,2.23845,2.2388,36200000.0
2005-05-18 12:44:00,2.23922,2.23922,2.23862,2.23892,38900000.0
2005-05-18 12:45:00,2.23877,2.23905,2.23845,2.23899,44400000.0
2005-05-18 12:46:00,2.23857,2.23883,2.2384,2.2387,26400000.0
2005-05-18 12:47:00,2.23861,2.23867,2.23796,2.23823,51900000.0
2005-05-18 12:48:00,2.23835,2.23846,2.23804,2.23817,57600001.0
2005-05-18 12:49:00,2.2383,2.23847,2.23811,2.23846,34000000.0
2005-05-18 12:50:00,2.23851,2.23867,2.23822,2.23858,27800000.0
2005-05-18 12:51:00,2.23865,2.23889,2.23848,2.23872,45400000.0
2005-05-18 12:52:00,2.2386,2.23909,2.23846,2.23904,28800000.0
2005-05-18 12:53:00,2.2392,2.2393,2.23871,2.23896,66500000.0
2005-05-18 12:54:00,2.23882,2.23914,2.23861,2.23885,52800000.0
2005-05-18 12:55:00,2.23894,2.23897,2.23862,2.23878,21600000.0
2005-05-18 12:56:00,2.23887,2.2394,2.23887,2.23893,18200000.0
2005-05-18 12:57:00,2.23875,2.23946,2.23875,2.23914,37600000.0
2005-05-18 12:58:00,2.23902,2.23923,2.23898,2.23898,35300000.0
2005-05-18 12:59:00,2.23903,2.23946,2.23903,2.23933,41000000.0
2005-05-18 13:00:00,2.23909,2.23964,2.23904,2.23943,51000000.0
2005-05-18 13:01:00,2.2394,2.23971,2.23919,2.23954,50800000.0
2005-05-18 13:02:00,2.2397,2.2397,2.23918,2.23941,43800000.0
2005-05-18 13:03:00,2.23925,2.23975,2.23925,2.2394,26300000.0
2005-05-18 13:04:00,2.23951,2.23973,2.23931,2.23966,42700000.0
2005-05-18 13:05:00,2.23946,2.24001,2.23926,2.23995,36600000.0
2005-05-18 13:06:00,2.23983,2.24021,2.23962,2.2401,27600000.0
2005-05-18 13:07:00,2.24009,2.2402,2.23972,2.23987,57000000.0
2005-05-18 13:08:00,2.2397,2.24028,2.23943,2.24028,50000000.0
2005-05-18 13:09:00,2.24023,2.24054,2.2401,2.24054,24500000.0
2005-05-18 13:10:00,2.24047,2.24065,2.23994,2.24053,48500000.0
2005-05-18 13:11:00,2.24083,2.24103,2.24055,2.24091,36100000.0
2005-05-18 13:12:00,2.2411,2.24123,2.24084,2.24084,39000000.0
2005-05-18 13:13:00,2.24084,2.24118,2.24084,2.24109,37200000.0
2005-05-18 13:14:00,2.24104,2.24109,2.24069,2.24075,27800000.0
2005-05-18 13:15:00,2.241,2.24103,2.24044,2.24063,50300000.0
2005-05-18 13:16:00,2.24055,2.24093,2.2405,2.24078,59500000.0
2005-05-18 13:17:00,2.24064,2.24088,2.24052,2.24072,32500000.0
2005-05-18 13:18:00,2.24076,2.24103,2.24007,2.24007,56800000.0
2005-05-18 13:19:00,2.24076,2.24101,2.24061,2.24087,34400000.0
2005-05-18 13:20:00,2.24102,2.24102,2.24069,2.24077,27200000.0
2005-05-18 13:21:00,2.24107,2.24107,2.24057,2.24092,34800000.0
2005-05-18 13:22:00,2.24081,2.24092,2.24001,2.24004,41100000.0
2005-05-18 13:23:00,2.24082,2.24102,2.24059,2.24076,24900000.0
2005-05-18 13:24:00,2.24075,2.24136,2.24075,2.24122,27200000.0
2005-05-18 13:25:00,2.24116,2.24195,2.24116,2.24176,37400000.0
2005-05-18 13:26:00,2.24177,2.24177,2.24091,2.24121,34200000.0
2005-05-18 13:27:00,2.2413,2.24163,2.24116,2.24137,41300000.0
2005-05-18 13:28:00,2.24108,2.2411,2.2407,2.24093,33100000.0
2005-05-18 13:29:00,2.24085,2.24125,2.24078,2.24111,31100000.0
2005-05-18 13:30:00,2.24093,2.24139,2.24084,2.24114,41000000.0
2005-05-18 13:31:00,2.24104,2.24136,2.24097,2.24127,47700000.0
2005-05-18 13:32:00,2.24121,2.24157,2.24112,2.24147,47000000.0
2005-05-18 13:33:00,2.24126,2.24143,2.24095,2.24105,33400000.0
2005-05-18 13:34:00,2.24122,2.24145,2.24057,2.2408,46300000.0
2005-05-18 13:35:00,2.24093,2.24105,2.24071,2.24087,36400000.0
2005-05-18 13:36:00,2.24056,2.24088,2.24047,2.24065,54100000.0
2005-05-18 13:37:00,2.24058,2.24098,2.24051,2.2409,31500000.0
2005-05-18 13:38:00,2.24101,2.24114,2.24082,2.24095,46900000.0
2005-05-18 13:39:00,2.24091,2.24133,2.24074,2.24133,32400000.0
2005-05-18 13:40:00,2.24121,2.24138,2.241,2.24138,65000000.0
2005-05-18 13:41:00,2.24109,2.24141,2.24091,2.24107,33900000.0
2005-05-18 13:42:00,2.24115,2.24129,2.24072,2.24083,49000000.0
2005-05-18 13:43:00,2.24101,2.2412,2.2406,2.2406,36400000.0
2005-05-18 13:44:00,2.24094,2.24109,2.24059,2.24071,53100000.0
2005-05-18 13:45:00,2.241,2.24111,2.2409,2.24099,29500000.0
2005-05-18 13:46:00,2.24087,2.24102,2.24021,2.24024,37400000.0
2005-05-18 13:47:00,2.23985,2.2399,2.23954,2.23956,35200000.0
2005-05-18 13:48:00,2.2395,2.24004,2.2395,2.23968,32800000.0
2005-05-18 13:49:00,2.23955,2.23979,2.23924,2.23931,29700000.0
2005-05-18 13:50:00,2.23899,2.2396,2.23899,2.23927,38500000.0
2005-05-18 13:51:00,2.23902,2.23928,2.23896,2.239,30900000.0
2005-05-18 13:52:00,2.23907,2.23916,2.23871,2.23911,44600000.0
2005-05-18 13:53:00,2.23881,2.23926,2.23878,2.23915,40800000.0
2005-05-18 13:54:00,2.23906,2.2393,2.23891,2.23907,37300000.0
2005-05-18 13:55:00,2.23892,2.23941,2.23886,2.23908,38400000.0
2005-05-18 13:56:00,2.23906,2.23911,2.23877,2.23887,31900000.0
2005-05-18 13:57:00,2.23889,2.23897,2.23861,2.23893,46200000.0
2005-05-18 13:58:00,2.23883,2.23891,2.23842,2.2389,35500000.0
2005-05-18 13:59:00,2.2387,2.23905,2.23853,2.23875,57400000.0
2005-05-18 14:00:00,2.2387,2.23913,2.23864,2.23906,17800000.0
2005-05-18 14:01:00,2.23908,2.23923,2.23867,2.23889,17000000.0
2005-05-18 14:02:00,2.23877,2.23919,2.23869,2.23893,19100000.0
2005-05-18 14:03:00,2.23907,2.2392,2.23873,2.23891,35000000.0
2005-05-18 14:04:00,2.239,2.23905,2.23884,2.23905,25800000.0
2005-05-18 14:05:00,2.23912,2.23941,2.23911,2.23931,47799999.0
2005-05-18 14:06:00,2.23962,2.23996,2.2393,2.2397,18900000.0
2005-05-18 14:07:00,2.24011,2.24042,2.23978,2.2399,29300000.0
2005-05-18 14:08:00,2.24001,2.2406,2.23992,2.24019,55600000.0
2005-05-18 14:09:00,2.24052,2.24065,2.24014,2.24025,26800000.0
2005-05-18 14:10:00,2.24007,2.24044,2.23985,2.24033,43000000.0
2005-05-18 14:11:00,2.24039,2.24039,2.24016,2.24018,37600000.0
2005-05-18 14:12:00,2.24021,2.24062,2.23998,2.2402,43600000.0
2005-05-18 14:13:00,2.24053,2.24061,2.24018,2.2403,39200000.0
2005-05-18 14:14:00,2.24036,2.2407,2.24028,2.24061,31000000.0
2005-05-18 14:15:00,2.24028,2.24077,2.24016,2.24074,42600000.0
2005-05-18 14:16:00,2.24086,2.24124,2.24059,2.24078,42900000.0
2005-05-18 14:17:00,2.24066,2.24103,2.24061,2.24072,20800000.0
2005-05-18 14:18:00,2.24085,2.24092,2.24047,2.24062,47100000.0
2005-05-18 14:19:00,2.24049,2.24065,2.24035,2.24047,46800000.0
2005-05-18 14:20:00,2.24038,2.24106,2.24027,2.24106,41800000.0
2005-05-18 14:21:00,2.24076,2.24113,2.24072,2.24099,31200000.0
2005-05-18 14:22:00,2.24123,2.24147,2.24063,2.2407,37800000.0
2005-05-18 14:23:00,2.24081,2.24101,2.24059,2.24062,27900000.0
2005-05-18 14:24:00,2.24062,2.24075,2.24048,2.2405,20200000.0
2005-05-18 14:25:00,2.24013,2.24087,2.24013,2.24085,35100000.0
2005-05-18 14:26:00,2.24042,2.24091,2.24039,2.24074,27000000.0
2005-05-18 14:27:00,2.24111,2.2413,2.24024,2.24047,34100000.0
2005-05-18 14:28:00,2.24065,2.24084,2.24022,2.24073,43400000.0
2005-05-18 14:29:00,2.2407,2.24116,2.24052,2.24061,55400000.0
2005-05-18 14:30:00,2.2402,2.24149,2.23963,2.23972,40800000.0
2005-05-18 14:31:00,2.23895,2.23968,2.23867,2.23965,28800000.0
2005-05-18 14:32:00,2.23988,2.24041,2.23963,2.24023,21600000.0
2005-05-18 14:33:00,2.23987,2.24047,2.23974,2.24033,28600000.0
2005-05-18 14:34:00,2.23967,2.2404,2.23951,2.2404,52100000.0
2005-05-18 14:35:00,2.24,2.2403,2.23971,2.23977,38400000.0
2005-05-18 14:36:00,2.23957,2.23969,2.23904,2.23922,42100001.0
2005-05-18 14:37:00,2.23955,2.23957,2.23867,2.23868,31700000.0
2005-05-18 14:38:00,2.23874,2.23898,2.23849,2.23882,25000000.0
2005-05-18 14:39:00,2.23947,2.23977,2.23862,2.23872,35500000.0
2005-05-18 14:40:00,2.23922,2.23935,2.23863,2.2391,62300000.0
2005-05-18 14:41:00,2.23875,2.23911,2.23863,2.23874,28500000.0
2005-05-18 14:42:00,2.23905,2.2392,2.23824,2.2384,34900000.0
2005-05-18 14:43:00,2.239,2.23928,2.23846,2.23917,40300000.0
2005-05-18 14:44:00,2.23922,2.23936,2.23904,2.23936,37600000.0
2005-05-18 14:45:00,2.2395,2.2397,2.23911,2.23956,56700001.0
2005-05-18 14:46:00,2.23935,2.23967,2.23902,2.23914,26300000.0
2005-05-18 14:47:00,2.23951,2.23975,2.23898,2.23898,22400000.0
2005-05-18 14:48:00,2.23888,2.23974,2.23886,2.23926,36100000.0
2005-05-18 14:49:00,2.239,2.23926,2.23869,2.23926,24000000.0
2005-05-18 14:50:00,2.23866,2.23879,2.23841,2.23879,37200000.0
2005-05-18 14:51:00,2.23895,2.23895,2.23806,2.2381,29300000.0
2005-05-18 14:52:00,2.2384,2.23907,2.23823,2.23855,46700000.0
2005-05-18 14:53:00,2.23868,2.23902,2.23854,2.23896,37300000.0
2005-05-18 14:54:00,2.23877,2.23954,2.2386,2.2394,62400001.0
2005-05-18 14:55:00,2.239,2.23957,2.23879,2.23917,63899999.0
2005-05-18 14:56:00,2.23916,2.23966,2.23905,2.2396,44800000.0
2005-05-18 14:57:00,2.23942,2.23955,2.23884,2.23913,44600001.0
2005-05-18 14:58:00,2.23913,2.23934,2.23887,2.23903,40100000.0
2005-05-18 14:59:00,2.23925,2.23934,2.23902,2.23914,26500000.0
2005-05-18 15:00:00,2.23953,2.23986,2.23905,2.23972,38400000.0
2005-05-18 15:01:00,2.24015,2.24039,2.23991,2.24027,28600000.0
2005-05-18 15:02:00,2.2406,2.24076,2.24017,2.24058,25700000.0
2005-05-18 15:03:00,2.24066,2.24092,2.24033,2.24092,38100000.0
2005-05-18 15:04:00,2.24093,2.24115,2.24036,2.24082,37600000.0
2005-05-18 15:05:00,2.24097,2.24118,2.24077,2.24098,21800000.0
2005-05-18 15:06:00,2.24125,2.24159,2.24085,2.24115,50000000.0
2005-05-18 15:07:00,2.24128,2.24148,2.24091,2.24117,47800000.0
2005-05-18 15:08:00,2.2417,2.24195,2.24132,2.24164,40900000.0
2005-05-18 15:09:00,2.242,2.24218,2.24157,2.24173,21700000.0
2005-05-18 15:10:00,2.24155,2.24179,2.24132,2.2415,31800000.0
2005-05-18 15:11:00,2.24106,2.24159,2.24089,2.24103,45700000.0
2005-05-18 15:12:00,2.24113,2.24128,2.24078,2.24092,36800000.0
2005-05-18 15:13:00,2.24125,2.24154,2.24092,2.24139,35500000.0
2005-05-18 15:14:00,2.24138,2.24175,2.2412,2.24175,41300000.0
2005-05-18 15:15:00,2.24143,2.24149,2.24107,2.24123,26500000.0
2005-05-18 15:16:00,2.24135,2.24137,2.24092,2.24093,27600000.0
2005-05-18 15:17:00,2.24083,2.24113,2.24056,2.24097,21400000.0
2005-05-18 15:18:00,2.24087,2.24107,2.24051,2.24075,34900000.0
2005-05-18 15:19:00,2.24071,2.24113,2.24069,2.24095,40400000.0
2005-05-18 15:20:00,2.24071,2.24108,2.24063,2.24098,32500000.0
2005-05-18 15:21:00,2.24069,2.24121,2.24065,2.24115,33700000.0
2005-05-18 15:22:00,2.24117,2.24161,2.24066,2.24153,21200000.0
2005-05-18 15:23:00,2.24144,2.24162,2.24115,2.24126,45300000.0
2005-05-18 15:24:00,2.24102,2.24139,2.2408,2.24104,26400000.0
2005-05-18 15:25:00,2.24091,2.24133,2.24076,2.24108,40800000.0
2005-05-18 15:26:00,2.24103,2.24129,2.24085,2.24115,31800000.0
2005-05-18 15:27:00,2.24089,2.24132,2.24081,2.24128,43400000.0
2005-05-18 15:28:00,2.24093,2.24108,2.2406,2.24101,53500001.0
2005-05-18 15:29:00,2.24099,2.24105,2.24062,2.24079,35600000.0
2005-05-18 15:30:00,2.24078,2.24101,2.24068,2.24096,30500000.0
2005-05-18 15:31:00,2.24073,2.2411,2.24045,2.24086,33000000.0
2005-05-18 15:32:00,2.24076,2.24116,2.24064,2.24088,24300000.0
2005-05-18 15:33:00,2.24098,2.24098,2.24022,2.24062,52700000.0
2005-05-18 15:34:00,2.24067,2.24103,2.24051,2.24075,49800000.0
2005-05-18 15:35:00,2.2406,2.24103,2.2406,2.24099,52799999.0
2005-05-18 15:36:00,2.24089,2.24132,2.24087,2.24092,87199999.0
2005-05-18 15:37:00,2.24106,2.24158,2.24087,2.24139,40700000.0
2005-05-18 15:38:00,2.24151,2.24196,2.24132,2.2419,50500000.0
2005-05-18 15:39:00,2.24222,2.24229,2.24164,2.24186,33900000.0
2005-05-18 15:40:00,2.24215,2.24245,2.24188,2.2422,39600000.0
2005-05-18 15:41:00,2.24203,2.24244,2.24196,2.24215,30800000.0
2005-05-18 15:42:00,2.24193,2.24204,2.24167,2.2419,25200000.0
2005-05-18 15:43:00,2.24174,2.24199,2.24157,2.24177,26700000.0
2005-05-18 15:44:00,2.24158,2.24188,2.24147,2.24174,61700000.0
2005-05-18 15:45:00,2.24149,2.24167,2.24132,2.24158,54100000.0
2005-05-18 15:46:00,2.24159,2.24195,2.24136,2.24164,42899999.0
2005-05-18 15:47:00,2.24191,2.2422,2.2417,2.24188,32200000.0
2005-05-18 15:48:00,2.24232,2.24239,2.24206,2.24216,26900000.0
2005-05-18 15:49:00,2.24245,2.24247,2.242,2.24238,57899999.0
2005-05-18 15:50:00,2.24214,2.24241,2.24187,2.24217,34600000.0
2005-05-18 15:51:00,2.24227,2.24241,2.24189,2.24221,41300000.0
2005-05-18 15:52:00,2.24253,2.24254,2.24206,2.2424,43200000.0
2005-05-18 15:53:00,2.24211,2.2425,2.24197,2.24219,29500000.0
2005-05-18 15:54:00,2.24209,2.24225,2.24187,2.24207,37500000.0
2005-05-18 15:55:00,2.24221,2.24229,2.24187,2.24192,35900000.0
2005-05-18 15:56:00,2.242,2.24228,2.24184,2.24202,46300000.0
2005-05-18 15:57:00,2.242,2.24213,2.24179,2.2419,41700000.0
2005-05-18 15:58:00,2.24188,2.24198,2.24181,2.24183,25400000.0
2005-05-18 15:59:00,2.24186,2.24186,2.24162,2.24172,33800000.0
2005-05-18 16:00:00,2.24168,2.24212,2.24153,2.24167,50400000.0
2005-05-18 16:01:00,2.24156,2.2417,2.24134,2.24143,44500000.0
2005-05-18 16:02:00,2.24168,2.24193,2.24155,2.24193,40100000.0
2005-05-18 16:03:00,2.24167,2.2419,2.24145,2.24153,55500000.0
2005-05-18 16:04:00,2.24139,2.24172,2.24133,2.24133,42800000.0
2005-05-18 16:05:00,2.2415,2.24163,2.24117,2.24133,52100000.0
2005-05-18 16:06:00,2.24113,2.24157,2.2411,2.2414,36600000.0
2005-05-18 16:07:00,2.24113,2.24146,2.24106,2.2411,46600000.0
2005-05-18 16:08:00,2.24136,2.24156,2.24119,2.24137,26100000.0
2005-05-18 16:09:00,2.2412,2.2414,2.2409,2.24132,32000000.0
2005-05-18 16:10:00,2.24131,2.24161,2.24122,2.24161,35500000.0
2005-05-18 16:11:00,2.24126,2.24126,2.24104,2.24105,45100000.0
2005-05-18 16:12:00,2.24142,2.24164,2.24069,2.24084,51800000.0
2005-05-18 16:13:00,2.24068,2.24101,2.24061,2.2409,48300000.0
2005-05-18 16:14:00,2.24056,2.24087,2.24038,2.2406,32500000.0
2005-05-18 16:15:00,2.24033,2.24098,2.2402,2.24071,36800000.0
2005-05-18 16:16:00,2.24048,2.24088,2.2404,2.24088,45400001.0
2005-05-18 16:17:00,2.24088,2.2411,2.24057,2.24108,40000000.0
2005-05-18 16:18:00,2.24122,2.24153,2.24092,2.24153,45400000.0
2005-05-18 16:19:00,2.24127,2.24162,2.24106,2.24145,57900000.0
2005-05-18 16:20:00,2.24126,2.24151,2.24101,2.24128,26400000.0
2005-05-18 16:21:00,2.24152,2.24158,2.24093,2.24098,30500000.0
2005-05-18 16:22:00,2.24109,2.2413,2.24059,2.24081,61400000.0
2005-05-18 16:23:00,2.24075,2.24101,2.24067,2.24093,28200000.0
2005-05-18 16:24:00,2.24105,2.24115,2.2409,2.24111,33900000.0
2005-05-18 16:25:00,2.24151,2.24151,2.24086,2.24107,49600000.0
2005-05-18 16:26:00,2.2412,2.2412,2.2406,2.24082,43300000.0
2005-05-18 16:27:00,2.24088,2.2411,2.24069,2.24076,30500000.0
2005-05-18 16:28:00,2.24093,2.24093,2.24055,2.2407,32000000.0
2005-05-18 16:29:00,2.24064,2.24088,2.24064,2.2408,39600000.0
2005-05-18 16:30:00,2.24089,2.24105,2.2406,2.24073,20100000.0
2005-05-18 16:31:00,2.24071,2.24085,2.24046,2.24064,48300000.0
2005-05-18 16:32:00,2.24062,2.24077,2.24036,2.24065,55700000.0
2005-05-18 16:33:00,2.24046,2.24075,2.24046,2.24065,33300000.0
2005-05-18 16:34:00,2.24057,2.24078,2.24023,2.24043,25600000.0
2005-05-18 16:35:00,2.24049,2.24105,2.24049,2.24078,40000000.0
2005-05-18 16:36:00,2.24066,2.24069,2.24025,2.24042,38700000.0
2005-05-18 16:37:00,2.24064,2.24081,2.24047,2.24063,44900000.0
2005-05-18 16:38:00,2.24062,2.24079,2.24021,2.2403,49600000.0
2005-05-18 16:39:00,2.24057,2.24066,2.24028,2.24064,31800000.0
2005-05-18 16:40:00,2.2406,2.2406,2.2402,2.24022,45500000.0
2005-05-18 16:41:00,2.24035,2.24036,2.23945,2.23945,33600000.0
2005-05-18 16:42:00,2.23955,2.23969,2.23932,2.23933,30700000.0
2005-05-18 16:43:00,2.23948,2.23987,2.23931,2.23987,32000000.0
2005-05-18 16:44:00,2.23974,2.23977,2.2393,2.23952,40100000.0
2005-05-18 16:45:00,2.23957,2.2398,2.23938,2.23978,42500000.0
2005-05-18 16:46:00,2.23995,2.23995,2.23944,2.23958,60200000.0
2005-05-18 16:47:00,2.23951,2.23972,2.23949,2.23965,42800000.0
2005-05-18 16:48:00,2.2397,2.23984,2.2393,2.2393,25800000.0
2005-05-18 16:49:00,2.23936,2.23994,2.23922,2.23945,35400000.0
2005-05-18 16:50:00,2.23931,2.23953,2.23898,2.23898,27500000.0
2005-05-18 16:51:00,2.239,2.23926,2.23895,2.23913,24400000.0
2005-05-18 16:52:00,2.23893,2.23969,2.23885,2.23969,36000000.0
2005-05-18 16:53:00,2.23939,2.23955,2.23884,2.23884,48500000.0
2005-05-18 16:54:00,2.23908,2.23948,2.23875,2.23934,69900000.0
2005-05-18 16:55:00,2.23953,2.2402,2.23953,2.23987,23600000.0
2005-05-18 16:56:00,2.24008,2.24028,2.23971,2.23995,26900000.0
2005-05-18 16:57:00,2.2399,2.24034,2.23984,2.24028,27100000.0
2005-05-18 16:58:00,2.23983,2.24013,2.23969,2.23986,31400000.0
2005-05-18 16:59:00,2.23966,2.23993,2.23956,2.2397,17300000.0
2005-05-18 17:00:00,2.2395,2.24061,2.23936,2.24007,35500000.0
2005-05-18 17:01:00,2.24025,2.24052,2.24016,2.24047,28100000.0
2005-05-18 17:02:00,2.24026,2.24066,2.24026,2.24061,34400000.0
2005-05-18 17:03:00,2.24081,2.24092,2.24019,2.24053,33100000.0
2005-05-18 17:04:00,2.2408,2.24106,2.24053,2.24082,44000000.0
2005-05-18 17:05:00,2.24093,2.24191,2.24093,2.24168,37200000.0
2005-05-18 17:06:00,2.24145,2.2416,2.24095,2.24145,46500000.0
2005-05-18 17:07:00,2.24195,2.24195,2.24133,2.24161,25400000.0
2005-05-18 17:08:00,2.24159,2.24165,2.24141,2.24149,28700000.0
2005-05-18 17:09:00,2.24149,2.2417,2.24141,2.24165,40200000.0
2005-05-18 17:10:00,2.2417,2.24173,2.24137,2.24162,35500001.0
2005-05-18 17:11:00,2.24179,2.24199,2.24136,2.24172,52400000.0
2005-05-18 17:12:00,2.24166,2.24181,2.24145,2.24174,41800000.0
2005-05-18 17:13:00,2.24177,2.24177,2.24125,2.24158,23500000.0
2005-05-18 17:14:00,2.24135,2.24165,2.2413,2.24154,53200000.0
2005-05-18 17:15:00,2.2415,2.24162,2.24113,2.24128,24100000.0
2005-05-18 17:16:00,2.24139,2.24139,2.24094,2.24109,54900000.0
2005-05-18 17:17:00,2.24106,2.24132,2.24071,2.24129,26900000.0
2005-05-18 17:18:00,2.24131,2.2416,2.24119,2.24133,36500000.0
2005-05-18 17:19:00,2.24139,2.24149,2.24122,2.24128,41300000.0
2005-05-18 17:20:00,2.2415,2.24158,2.24059,2.24082,59500000.0
2005-05-18 17:21:00,2.24061,2.24113,2.24061,2.24067,41200000.0
2005-05-18 17:22:00,2.24072,2.24086,2.24042,2.24065,37800000.0
2005-05-18 17:23:00,2.24065,2.24086,2.24025,2.24045,46800000.0
2005-05-18 17:24:00,2.24012,2.24114,2.24004,2.24114,33400000.0
2005-05-18 17:25:00,2.24086,2.24151,2.24086,2.24131,38800000.0
2005-05-18 17:26:00,2.24125,2.24131,2.24108,2.24124,23300000.0
2005-05-18 17:27:00,2.241,2.24129,2.24076,2.24108,49300000.0
2005-05-18 17:28:00,2.24116,2.24136,2.24104,2.24107,23800000.0
2005-05-18 17:29:00,2.24128,2.24145,2.24106,2.24139,29200000.0
2005-05-18 17:30:00,2.24088,2.24139,2.24083,2.24088,34200000.0
2005-05-18 17:31:00,2.24129,2.24139,2.24106,2.24117,43600000.0
2005-05-18 17:32:00,2.24093,2.24112,2.24067,2.24102,23000000.0
2005-05-18 17:33:00,2.24107,2.2411,2.24064,2.24089,44900000.0
2005-05-18 17:34:00,2.24128,2.2413,2.24078,2.24092,33300000.0
2005-05-18 17:35:00,2.24117,2.24129,2.24069,2.2408,25300000.0
2005-05-18 17:36:00,2.24103,2.24132,2.24063,2.24109,35100000.0
2005-05-18 17:37:00,2.24117,2.24117,2.24071,2.24071,26200000.0
2005-05-18 17:38:00,2.2408,2.24095,2.24061,2.2408,34400000.0
2005-05-18 17:39:00,2.2408,2.24128,2.24069,2.24085,52400000.0
2005-05-18 17:40:00,2.24095,2.24104,2.23885,2.23885,33900000.0
2005-05-18 17:41:00,2.23906,2.23982,2.23896,2.23957,24200000.0
2005-05-18 17:42:00,2.23958,2.2399,2.23936,2.23988,65800000.0
2005-05-18 17:43:00,2.23979,2.24006,2.23964,2.23972,32700000.0
2005-05-18 17:44:00,2.23971,2.24016,2.23968,2.23998,33000000.0
2005-05-18 17:45:00,2.23984,2.24006,2.23915,2.23924,29400000.0
2005-05-18 17:46:00,2.2394,2.23943,2.23845,2.23857,45400000.0
2005-05-18 17:47:00,2.23814,2.23902,2.23814,2.23902,32500000.0
2005-05-18 17:48:00,2.23882,2.23892,2.23835,2.23835,39300000.0
2005-05-18 17:49:00,2.23824,2.23918,2.23818,2.23905,49900000.0
2005-05-18 17:50:00,2.23968,2.2398,2.23882,2.23914,38300000.0
2005-05-18 17:51:00,2.23919,2.23937,2.239,2.23927,23600000.0
2005-05-18 17:52:00,2.23923,2.2396,2.23893,2.23938,46300000.0
2005-05-18 17:53:00,2.23913,2.23962,2.23893,2.23945,32700000.0
2005-05-18 17:54:00,2.23967,2.23997,2.23945,2.2397,60700000.0
2005-05-18 17:55:00,2.23943,2.23981,2.23924,2.23925,70600000.0
2005-05-18 17:56:00,2.23938,2.23969,2.23907,2.23947,31000000.0
2005-05-18 17:57:00,2.23956,2.23965,2.23921,2.23943,49600000.0
2005-05-18 17:58:00,2.23986,2.24003,2.23959,2.23997,30900000.0
2005-05-18 17:59:00,2.23982,2.2403,2.23958,2.24023,27000000.0
2005-05-18 18:00:00,2.24032,2.24054,2.23996,2.24033,47400000.0
2005-05-18 18:01:00,2.24055,2.24071,2.23998,2.23998,328600000.0
2005-05-18 18:02:00,2.24003,2.24028,2.23962,2.23979,310600000.0
2005-05-18 18:03:00,2.23983,2.23998,2.23905,2.23905,456100000.0
2005-05-18 18:04:00,2.23913,2.23965,2.23898,2.23937,305100000.0
2005-05-18 18:05:00,2.23963,2.23997,2.23935,2.23957,174500000.0
2005-05-18 18:06:00,2.23958,2.23984,2.2393,2.23965,396400000.0
2005-05-18 18:07:00,2.23956,2.24001,2.23945,2.23977,402000000.0
2005-05-18 18:08:00,2.23978,2.24003,2.23913,2.2397,435499998.0
2005-05-18 18:09:00,2.23981,2.24006,2.23935,2.23977,249300000.0
2005-05-18 18:10:00,2.23973,2.24014,2.23945,2.23974,306500000.0
2005-05-18 18:11:00,2.2398,2.23991,2.23931,2.23979,236600000.0
2005-05-18 18:12:00,2.23968,2.24007,2.23935,2.23953,138000000.0
2005-05-18 18:13:00,2.23964,2.24007,2.2395,2.23979,143900000.0
2005-05-18 18:14:00,2.23973,2.24001,2.23953,2.23958,329400000.0
2005-05-18 18:15:00,2.2397,2.23999,2.2395,2.23971,330400000.0
2005-05-18 18:16:00,2.23995,2.2401,2.23949,2.23949,354200000.0
2005-05-18 18:17:00,2.23972,2.2399,2.23925,2.23967,185800000.0
2005-05-18 18:18:00,2.23976,2.23994,2.23934,2.23964,169600000.0
2005-05-18 18:19:00,2.23967,2.24007,2.23965,2.23974,276400001.0
2005-05-18 18:20:00,2.2398,2.24026,2.23969,2.23993,195100000.0
2005-05-18 18:21:00,2.2398,2.24022,2.23969,2.23998,258100000.0
2005-05-18 18:22:00,2.23998,2.24001,2.23932,2.24,216599999.0
2005-05-18 18:23:00,2.2399,2.24019,2.23924,2.23967,365400000.0
2005-05-18 18:24:00,2.23965,2.23999,2.23929,2.23999,312300000.0
2005-05-18 18:25:00,2.23982,2.23989,2.23949,2.23953,282500000.0
2005-05-18 18:26:00,2.23946,2.23974,2.23919,2.23948,401100000.0
2005-05-18 18:27:00,2.23952,2.2399,2.23937,2.23962,269100000.0
2005-05-18 18:28:00,2.23952,2.23979,2.23936,2.23976,227300000.0
2005-05-18 18:29:00,2.23982,2.23999,2.23943,2.2397,212400000.0
2005-05-18 18:30:00,2.2395,2.23995,2.23933,2.23945,233200000.0
2005-05-18 18:31:00,2.24008,2.24018,2.23959,2.2396,175300001.0
2005-05-18 18:32:00,2.24019,2.24027,2.24003,2.24018,157400000.0
2005-05-18 18:33:00,2.24004,2.24018,2.23939,2.24018,286600000.0
2005-05-18 18:34:00,2.23995,2.2401,2.2397,2.23975,401600000.0
2005-05-18 18:35:00,2.23983,2.23997,2.23962,2.23968,147700000.0
2005-05-18 18:36:00,2.2396,2.23983,2.23931,2.23945,98500000.0
2005-05-18 18:37:00,2.2394,2.23952,2.23914,2.23925,86400000.0
2005-05-18 18:38:00,2.23934,2.23964,2.23917,2.23934,88900000.0
2005-05-18 18:39:00,2.23937,2.23977,2.23899,2.23925,151600000.0
2005-05-18 18:40:00,2.23937,2.23955,2.23899,2.23919,260800000.0
2005-05-18 18:41:00,2.23908,2.23946,2.23867,2.23895,163700000.0
2005-05-18 18:42:00,2.23896,2.23898,2.23857,2.2388,110400000.0
2005-05-18 18:43:00,2.23887,2.23907,2.23845,2.23882,57900000.0
2005-05-18 18:44:00,2.23884,2.23918,2.23854,2.23867,105000000.0
2005-05-18 18:45:00,2.23851,2.23874,2.23823,2.23853,93600000.0
2005-05-18 18:46:00,2.23869,2.23888,2.2385,2.23871,49200000.0
2005-05-18 18:47:00,2.23894,2.23894,2.23838,2.23881,33300000.0
2005-05-18 18:48:00,2.23878,2.23901,2.23837,2.23843,96700000.0
2005-05-18 18:49:00,2.23862,2.23874,2.23842,2.23869,43200000.0
2005-05-18 18:50:00,2.23861,2.23873,2.2382,2.23848,31600000.0
2005-05-18 18:51:00,2.23852,2.23889,2.23807,2.23854,167700001.0
2005-05-18 18:52:00,2.23884,2.23892,2.23849,2.23863,165300000.0
2005-05-18 18:53:00,2.23863,2.23878,2.23812,2.23864,148200000.0
2005-05-18 18:54:00,2.23853,2.23864,2.23831,2.23858,126800000.0
2005-05-18 18:55:00,2.23841,2.2387,2.23826,2.2384,160000000.0
2005-05-18 18:56:00,2.23857,2.23881,2.23843,2.23856,30300000.0
2005-05-18 18:57:00,2.2383,2.23873,2.23812,2.23819,66700000.0
2005-05-18 18:58:00,2.23815,2.23869,2.23815,2.23819,215300000.0
2005-05-18 18:59:00,2.23871,2.239,2.23843,2.23862,175600000.0
2005-05-18 19:00:00,2.23861,2.23907,2.23847,2.23885,48600000.0
2005-05-18 19:01:00,2.23896,2.23903,2.23857,2.23865,37200000.0
2005-05-18 19:02:00,2.23887,2.23915,2.23855,2.23868,170300001.0
2005-05-18 19:03:00,2.23879,2.23882,2.23845,2.23845,76200000.0
2005-05-18 19:04:00,2.2385,2.23914,2.23848,2.23886,39100000.0
2005-05-18 19:05:00,2.2389,2.23946,2.23864,2.23911,42700000.0
2005-05-18 19:06:00,2.23912,2.23936,2.23855,2.23908,222600000.0
2005-05-18 19:07:00,2.23933,2.23998,2.23922,2.23956,155000000.0
2005-05-18 19:08:00,2.23952,2.23969,2.239,2.23939,257100000.0
2005-05-18 19:09:00,2.2392,2.23949,2.23909,2.23918,140400000.0
2005-05-18 19:10:00,2.23938,2.23961,2.23906,2.23925,88000000.0
2005-05-18 19:11:00,2.23924,2.2394,2.23879,2.23892,52600000.0
2005-05-18 19:12:00,2.23892,2.23922,2.23876,2.23884,27600000.0
2005-05-18 19:13:00,2.23861,2.23889,2.2383,2.2386,155899999.0
2005-05-18 19:14:00,2.23854,2.23901,2.23781,2.23853,95400000.0
2005-05-18 19:15:00,2.23845,2.23892,2.23815,2.23851,149800001.0
2005-05-18 19:16:00,2.23833,2.23904,2.23828,2.23899,37000000.0
2005-05-18 19:17:00,2.23875,2.2391,2.23849,2.23849,66600000.0
2005-05-18 19:18:00,2.23867,2.23909,2.2383,2.2388,132500000.0
2005-05-18 19:19:00,2.23886,2.23923,2.23855,2.2389,68300000.0
2005-05-18 19:20:00,2.23901,2.23926,2.23872,2.23911,150200000.0
2005-05-18 19:21:00,2.23903,2.23922,2.23861,2.23868,86200000.0
2005-05-18 19:22:00,2.23887,2.23919,2.23887,2.23905,71500000.0
2005-05-18 19:23:00,2.23838,2.23884,2.23817,2.23821,132400000.0
2005-05-18 19:24:00,2.23845,2.23864,2.23777,2.23805,98700000.0
2005-05-18 19:25:00,2.23798,2.23812,2.23761,2.23797,66000000.0
2005-05-18 19:26:00,2.23801,2.23843,2.23777,2.23842,166300000.0
2005-05-18 19:27:00,2.23843,2.2388,2.23831,2.23844,124600000.0
2005-05-18 19:28:00,2.23822,2.23835,2.23774,2.23825,84200000.0
2005-05-18 19:29:00,2.23843,2.23867,2.23804,2.23831,98500000.0
2005-05-18 19:30:00,2.2382,2.23845,2.23791,2.23823,198400000.0
2005-05-18 19:31:00,2.23801,2.23819,2.23783,2.23814,43900000.0
2005-05-18 19:32:00,2.23786,2.23812,2.23773,2.23773,144699999.0
2005-05-18 19:33:00,2.2379,2.23818,2.23781,2.23805,93200001.0
2005-05-18 19:34:00,2.23812,2.23836,2.23784,2.23824,112800000.0
2005-05-18 19:35:00,2.2382,2.2386,2.23796,2.2386,116700000.0
2005-05-18 19:36:00,2.23817,2.23838,2.23715,2.2379,92100000.0
2005-05-18 19:37:00,2.23811,2.23877,2.23797,2.23869,39100000.0
2005-05-18 19:38:00,2.23878,2.23912,2.23862,2.23871,36000000.0
2005-05-18 19:39:00,2.23884,2.23918,2.23863,2.23907,48000000.0
2005-05-18 19:40:00,2.23914,2.23934,2.23881,2.23888,103300000.0
2005-05-18 19:41:00,2.23877,2.23906,2.23852,2.23897,101200000.0
2005-05-18 19:42:00,2.23918,2.23941,2.23905,2.23908,97800000.0
2005-05-18 19:43:00,2.23905,2.23942,2.23895,2.23942,41300000.0
2005-05-18 19:44:00,2.23944,2.23983,2.23888,2.23939,78200000.0
2005-05-18 19:45:00,2.23912,2.23923,2.23899,2.23899,53600000.0
2005-05-18 19:46:00,2.23947,2.23947,2.23876,2.23925,69400000.0
2005-05-18 19:47:00,2.23941,2.23941,2.23906,2.23924,40500000.0
2005-05-18 19:48:00,2.23932,2.23964,2.23919,2.23933,84000000.0
2005-05-18 19:49:00,2.23951,2.23958,2.23906,2.2394,94100000.0
2005-05-18 19:50:00,2.2392,2.23969,2.2392,2.23952,57800000.0
2005-05-18 19:51:00,2.23936,2.23962,2.23888,2.23935,111200000.0
2005-05-18 19:52:00,2.23941,2.23967,2.2392,2.23944,73600000.0
2005-05-18 19:53:00,2.23948,2.23955,2.23926,2.23942,35300000.0
2005-05-18 19:54:00,2.23951,2.23987,2.23926,2.23967,63600000.0
2005-05-18 19:55:00,2.23949,2.23959,2.23932,2.23951,28800000.0
2005-05-18 19:56:00,2.23963,2.23976,2.2394,2.23945,89900000.0
2005-05-18 19:57:00,2.23936,2.23957,2.23897,2.23911,95300000.0
2005-05-18 19:58:00,2.23912,2.23938,2.23872,2.23902,102200000.0
2005-05-18 19:59:00,2.23909,2.23938,2.23864,2.23911,105200000.0
2005-05-18 20:00:00,2.23923,2.23951,2.23901,2.23905,66800000.0
2005-05-18 20:01:00,2.23907,2.23938,2.23874,2.23925,67100000.0
2005-05-18 20:02:00,2.23927,2.23948,2.23882,2.23899,40000000.0
2005-05-18 20:03:00,2.23899,2.23924,2.23882,2.23896,39700000.0
2005-05-18 20:04:00,2.23907,2.23932,2.23894,2.23921,36500000.0
2005-05-18 20:05:00,2.23932,2.2395,2.23917,2.23917,37000000.0
2005-05-18 20:06:00,2.23907,2.23946,2.23882,2.23916,31000000.0
2005-05-18 20:07:00,2.23914,2.2394,2.239,2.23908,44300000.0
2005-05-18 20:08:00,2.2392,2.23927,2.23884,2.23899,100600000.0
2005-05-18 20:09:00,2.239,2.23952,2.23886,2.23949,36900001.0
2005-05-18 20:10:00,2.23965,2.23965,2.23907,2.23918,26300000.0
2005-05-18 20:11:00,2.23892,2.23938,2.23868,2.23868,48500000.0
2005-05-18 20:12:00,2.23885,2.23926,2.23825,2.23873,167500000.0
2005-05-18 20:13:00,2.23866,2.23895,2.2384,2.23863,157000000.0
2005-05-18 20:14:00,2.23843,2.23888,2.23834,2.2387,99800000.0
2005-05-18 20:15:00,2.23854,2.23902,2.23844,2.23868,179800000.0
2005-05-18 20:16:00,2.23875,2.23935,2.23854,2.2392,115200000.0
2005-05-18 20:17:00,2.2392,2.23923,2.23869,2.2388,21800000.0
2005-05-18 20:18:00,2.23919,2.2393,2.23867,2.23903,65200000.0
2005-05-18 20:19:00,2.2391,2.23935,2.23878,2.23906,131800001.0
2005-05-18 20:20:00,2.23894,2.23921,2.23861,2.23903,224200000.0
2005-05-18 20:21:00,2.23904,2.23919,2.2388,2.23919,84700000.0
2005-05-18 20:22:00,2.23901,2.23913,2.23862,2.239,88200000.0
2005-05-18 20:23:00,2.239,2.23938,2.23875,2.23923,127200000.0
2005-05-18 20:24:00,2.23942,2.2395,2.23915,2.23937,46600000.0
2005-05-18 20:25:00,2.23933,2.24004,2.23918,2.23956,135300000.0
2005-05-18 20:26:00,2.2396,2.23988,2.23861,2.23941,155200000.0
2005-05-18 20:27:00,2.23958,2.2396,2.2391,2.23953,116600000.0
2005-05-18 20:28:00,2.2393,2.23971,2.23914,2.2397,208900000.0
2005-05-18 20:29:00,2.23974,2.24004,2.23946,2.23967,142300001.0
2005-05-18 20:30:00,2.23978,2.23993,2.23939,2.23973,354700001.0
2005-05-18 20:31:00,2.23967,2.2399,2.23933,2.23965,220300000.0
2005-05-18 20:32:00,2.23959,2.24015,2.23931,2.23977,358700000.0
2005-05-18 20:33:00,2.23968,2.23976,2.23913,2.23931,109700000.0
2005-05-18 20:34:00,2.23924,2.23988,2.23895,2.23959,74600000.0
2005-05-18 20:35:00,2.23955,2.23972,2.23878,2.23903,68600000.0
2005-05-18 20:36:00,2.23912,2.23926,2.23887,2.23923,75700000.0
2005-05-18 20:37:00,2.23909,2.23948,2.23878,2.23907,106400000.0
2005-05-18 20:38:00,2.23913,2.23927,2.23877,2.23903,194500000.0
2005-05-18 20:39:00,2.23908,2.23966,2.23908,2.23956,123200000.0
2005-05-18 20:40:00,2.2397,2.2397,2.23895,2.2393,145800000.0
2005-05-18 20:41:00,2.23931,2.23962,2.23884,2.23925,136600000.0
2005-05-18 20:42:00,2.23941,2.23989,2.23941,2.23952,81400000.0
2005-05-18 20:43:00,2.23965,2.23969,2.2392,2.2394,69900000.0
2005-05-18 20:44:00,2.23956,2.24001,2.23948,2.23963,181200000.0
2005-05-18 20:45:00,2.23979,2.24011,2.2397,2.24008,54800000.0
2005-05-18 20:46:00,2.24003,2.24013,2.23982,2.23987,42600000.0
2005-05-18 20:47:00,2.24023,2.24025,2.23947,2.23995,151800000.0
2005-05-18 20:48:00,2.24009,2.24033,2.23986,2.23986,203900000.0
2005-05-18 20:49:00,2.24,2.24023,2.23966,2.23999,147600000.0
2005-05-18 20:50:00,2.24007,2.24037,2.23991,2.24004,132100000.0
2005-05-18 20:51:00,2.24006,2.24028,2.2399,2.2401,136100000.0
2005-05-18 20:52:00,2.23998,2.24014,2.23947,2.24005,137700000.0
2005-05-18 20:53:00,2.23947,2.24058,2.23928,2.23992,222900000.0
2005-05-18 20:54:00,2.24035,2.24058,2.24011,2.2403,177700000.0
2005-05-18 20:55:00,2.24032,2.2405,2.24007,2.24027,25200000.0
2005-05-18 20:56:00,2.24034,2.24034,2.23967,2.24025,247700000.0
2005-05-18 20:57:00,2.24015,2.24047,2.23998,2.24029,343999999.0
2005-05-18 20:58:00,2.24035,2.24086,2.24033,2.24061,200800001.0
2005-05-18 20:59:00,2.24078,2.24109,2.24052,2.24094,250999998.0
2005-05-18 21:00:00,2.24096,2.24133,2.24056,2.2409,195700000.0
2005-05-18 21:01:00,2.24088,2.24114,2.24054,2.24087,299300000.0
2005-05-18 21:02:00,2.24106,2.24106,2.24033,2.2406,95800000.0
2005-05-18 21:03:00,2.24074,2.24092,2.24046,2.24085,116500000.0
2005-05-18 21:04:00,2.241,2.24121,2.24066,2.24089,48800000.0
2005-05-18 21:05:00,2.24078,2.24104,2.24051,2.24065,55000000.0
2005-05-18 21:06:00,2.24077,2.24103,2.24055,2.24082,66500000.0
2005-05-18 21:07:00,2.24085,2.24098,2.24072,2.24073,32800000.0
2005-05-18 21:08:00,2.2412,2.24126,2.24078,2.24116,34300000.0
2005-05-18 21:09:00,2.24125,2.24135,2.24114,2.24128,44600000.0
2005-05-18 21:10:00,2.24146,2.24157,2.24121,2.24129,80100000.0
2005-05-18 21:11:00,2.24127,2.24145,2.24073,2.24118,125100000.0
2005-05-18 21:12:00,2.24114,2.24139,2.241,2.241,38400000.0
2005-05-18 21:13:00,2.2413,2.24144,2.24091,2.24123,147300000.0
2005-05-18 21:14:00,2.24117,2.24147,2.24074,2.24102,152000000.0
2005-05-18 21:15:00,2.2412,2.24146,2.24093,2.24128,130400000.0
2005-05-18 21:16:00,2.24148,2.24163,2.24116,2.24145,94100000.0
2005-05-18 21:17:00,2.24128,2.2415,2.24074,2.2409,123000000.0
2005-05-18 21:18:00,2.24082,2.24089,2.24024,2.2406,125900000.0
2005-05-18 21:19:00,2.24108,2.24128,2.24052,2.24112,105500000.0
2005-05-18 21:20:00,2.24103,2.24133,2.24054,2.24054,233999999.0
2005-05-18 21:21:00,2.24105,2.24135,2.24081,2.24083,241700000.0
2005-05-18 21:22:00,2.24125,2.24132,2.2406,2.24079,158700000.0
2005-05-18 21:23:00,2.24108,2.24123,2.24069,2.2409,112100000.0
2005-05-18 21:24:00,2.24116,2.24131,2.24071,2.24105,56400000.0
2005-05-18 21:25:00,2.24076,2.24106,2.24059,2.24065,85400000.0
2005-05-18 21:26:00,2.24094,2.24094,2.24053,2.24074,34200000.0
2005-05-18 21:27:00,2.24103,2.24109,2.24065,2.24082,58000001.0
2005-05-18 21:28:00,2.24023,2.24099,2.24005,2.24087,109000000.0
2005-05-18 21:29:00,2.24087,2.24106,2.24071,2.24081,49100000.0
2005-05-18 21:30:00,2.24114,2.2412,2.24083,2.24102,21100000.0
2005-05-18 21:31:00,2.24084,2.24125,2.24084,2.24101,41700000.0
2005-05-18 21:32:00,2.24097,2.2412,2.24044,2.24083,190299999.0
2005-05-18 21:33:00,2.24054,2.24104,2.24043,2.24081,96600001.0
2005-05-18 21:34:00,2.24081,2.24122,2.24044,2.24078,114900000.0
2005-05-18 21:35:00,2.24092,2.24108,2.24058,2.24058,46300000.0
2005-05-18 21:36:00,2.24092,2.24143,2.24092,2.24117,47000000.0
2005-05-18 21:37:00,2.24102,2.24128,2.2407,2.24103,69200000.0
2005-05-18 21:38:00,2.24102,2.24109,2.24054,2.24096,78700000.0
2005-05-18 21:39:00,2.2411,2.24118,2.24056,2.24074,30700000.0
2005-05-18 21:40:00,2.2412,2.24124,2.24083,2.24101,18800000.0
2005-05-18 21:41:00,2.24108,2.24117,2.24091,2.24112,33900000.0
2005-05-18 21:42:00,2.24112,2.24132,2.24073,2.24084,127700000.0
2005-05-18 21:43:00,2.24132,2.24161,2.24104,2.2414,69500000.0
2005-05-18 21:44:00,2.24153,2.24169,2.24097,2.24128,115700000.0
2005-05-18 21:45:00,2.24102,2.24154,2.241,2.24122,76900000.0
2005-05-18 21:46:00,2.24125,2.2415,2.24108,2.24113,57000000.0
2005-05-18 21:47:00,2.24127,2.24162,2.24075,2.24079,137900000.0
2005-05-18 21:48:00,2.24116,2.24159,2.24093,2.24158,35300000.0
2005-05-18 21:49:00,2.24118,2.2416,2.24102,2.2415,83300000.0
2005-05-18 21:50:00,2.24158,2.24158,2.24123,2.24139,29100000.0
2005-05-18 21:51:00,2.24128,2.24174,2.2411,2.24163,35600000.0
2005-05-18 21:52:00,2.24144,2.2418,2.24136,2.24154,123100000.0
2005-05-18 21:53:00,2.24152,2.24173,2.24138,2.24159,47500000.0
2005-05-18 21:54:00,2.24151,2.24167,2.24124,2.24129,31800000.0
2005-05-18 21:55:00,2.24152,2.24173,2.24037,2.24155,58600000.0
2005-05-18 21:56:00,2.24162,2.24169,2.24118,2.24169,59600000.0
2005-05-18 21:57:00,2.2418,2.24193,2.24167,2.24176,22800000.0
2005-05-18 21:58:00,2.24181,2.24181,2.24144,2.24165,38300000.0
2005-05-18 21:59:00,2.24175,2.24179,2.24132,2.24152,178100000.0
2005-05-18 22:00:00,2.24167,2.24203,2.24133,2.2417,66900000.0
2005-05-18 22:01:00,2.24181,2.24187,2.24123,2.24135,29600000.0
2005-05-18 22:02:00,2.24152,2.24175,2.24125,2.24142,119400000.0
2005-05-18 22:03:00,2.24144,2.24158,2.24136,2.24158,19400000.0
2005-05-18 22:04:00,2.2419,2.24201,2.24135,2.24159,94600000.0
2005-05-18 22:05:00,2.24157,2.24169,2.24125,2.24152,68000000.0
2005-05-18 22:06:00,2.24157,2.24166,2.24151,2.24156,40300000.0
2005-05-18 22:07:00,2.24113,2.24176,2.24113,2.24166,45500000.0
2005-05-18 22:08:00,2.24128,2.24166,2.24118,2.24131,39700000.0
2005-05-18 22:09:00,2.24113,2.24154,2.24107,2.24133,39600000.0
2005-05-18 22:10:00,2.24112,2.24136,2.2407,2.24134,33800000.0
2005-05-18 22:11:00,2.24122,2.24133,2.2407,2.24094,17100000.0
2005-05-18 22:12:00,2.24108,2.24121,2.24074,2.24093,47500000.0
2005-05-18 22:13:00,2.24086,2.24101,2.24058,2.24058,48500000.0
2005-05-18 22:14:00,2.24066,2.24075,2.24041,2.24075,26800000.0
2005-05-18 22:15:00,2.24031,2.24104,2.24031,2.24053,97000000.0
2005-05-18 22:16:00,2.24028,2.24071,2.24005,2.24032,115500000.0
2005-05-18 22:17:00,2.24047,2.24061,2.24026,2.2405,25400000.0
2005-05-18 22:18:00,2.24057,2.24063,2.2401,2.24048,30000000.0
2005-05-18 22:19:00,2.24041,2.24066,2.24009,2.24009,46000000.0
2005-05-18 22:20:00,2.23991,2.24015,2.23986,2.2401,24000000.0
2005-05-18 22:21:00,2.24006,2.24047,2.23996,2.2403,42000000.0
2005-05-18 22:22:00,2.24011,2.24041,2.2399,2.24022,119500000.0
2005-05-18 22:23:00,2.23992,2.24039,2.23977,2.23991,74200000.0
2005-05-18 22:24:00,2.23971,2.23999,2.23966,2.23986,49000000.0
2005-05-18 22:25:00,2.23996,2.24001,2.23942,2.23945,74399999.0
2005-05-18 22:26:00,2.2399,2.24015,2.23975,2.24005,34100000.0
2005-05-18 22:27:00,2.24008,2.24032,2.23998,2.24011,21900000.0
2005-05-18 22:28:00,2.24035,2.2404,2.23978,2.23985,34400000.0
2005-05-18 22:29:00,2.24003,2.24046,2.23972,2.24017,156000000.0
2005-05-18 22:30:00,2.24,2.24037,2.23964,2.24001,118400000.0
2005-05-18 22:31:00,2.24007,2.24025,2.2399,2.24023,41100000.0
2005-05-18 22:32:00,2.24016,2.24016,2.2399,2.23991,29400000.0
2005-05-18 22:33:00,2.24002,2.2402,2.23965,2.23995,49000000.0
2005-05-18 22:34:00,2.23978,2.24013,2.23971,2.23994,84200000.0
2005-05-18 22:35:00,2.23986,2.23986,2.23925,2.23925,53300000.0
2005-05-18 22:36:00,2.23901,2.23943,2.23891,2.23933,42700000.0
2005-05-18 22:37:00,2.23976,2.23976,2.23924,2.23924,48400000.0
2005-05-18 22:38:00,2.2393,2.23951,2.23914,2.23939,31000000.0
2005-05-18 22:39:00,2.2397,2.23977,2.23907,2.23907,55400000.0
2005-05-18 22:40:00,2.23933,2.23975,2.2391,2.23965,44200000.0
2005-05-18 22:41:00,2.23981,2.24,2.2394,2.2394,38800000.0
2005-05-18 22:42:00,2.23967,2.24006,2.23945,2.23963,34600000.0
2005-05-18 22:43:00,2.23961,2.2397,2.23917,2.23934,120500000.0
2005-05-18 22:44:00,2.23921,2.23969,2.23921,2.23943,58800000.0
2005-05-18 22:45:00,2.23958,2.23981,2.23911,2.23944,66000000.0
2005-05-18 22:46:00,2.23928,2.23956,2.2391,2.23933,74500000.0
2005-05-18 22:47:00,2.23983,2.24007,2.2395,2.23971,37800000.0
2005-05-18 22:48:00,2.23983,2.2401,2.23941,2.2401,79500000.0
2005-05-18 22:49:00,2.23984,2.24,2.23956,2.23976,76100000.0
2005-05-18 22:50:00,2.24008,2.24008,2.23961,2.24004,69200000.0
2005-05-18 22:51:00,2.23997,2.24031,2.23931,2.2401,73700000.0
2005-05-18 22:52:00,2.23977,2.24001,2.23956,2.2398,78700000.0
2005-05-18 22:53:00,2.24007,2.24036,2.23984,2.24,54900000.0
2005-05-18 22:54:00,2.23993,2.24011,2.23941,2.24008,36700000.0
2005-05-18 22:55:00,2.23959,2.23988,2.23952,2.23952,45800000.0
2005-05-18 22:56:00,2.23976,2.23993,2.23946,2.23946,62100000.0
2005-05-18 22:57:00,2.23978,2.24005,2.2396,2.2398,34400000.0
2005-05-18 22:58:00,2.2394,2.23992,2.2394,2.23987,24200000.0
2005-05-18 22:59:00,2.23985,2.24006,2.23952,2.2399,36600000.0
2005-05-18 23:00:00,2.24001,2.24023,2.23992,2.23999,45600000.0
2005-05-18 23:01:00,2.23972,2.24014,2.23968,2.23968,36300000.0
2005-05-18 23:02:00,2.24016,2.24016,2.23995,2.24011,21800000.0
2005-05-18 23:03:00,2.23996,2.24046,2.23993,2.24046,24000000.0
2005-05-18 23:04:00,2.24001,2.24057,2.23991,2.24057,39000000.0
2005-05-18 23:05:00,2.24053,2.24079,2.24036,2.24079,35100000.0
2005-05-18 23:06:00,2.24042,2.24056,2.24031,2.24041,39500000.0
2005-05-18 23:07:00,2.24023,2.24055,2.24009,2.24027,35400000.0
2005-05-18 23:08:00,2.24005,2.24024,2.23969,2.24013,41900000.0
2005-05-18 23:09:00,2.24019,2.24043,2.23989,2.24043,28800000.0
2005-05-18 23:10:00,2.23996,2.2401,2.2399,2.24005,21600000.0
2005-05-18 23:11:00,2.23993,2.23993,2.2394,2.23953,32500000.0
2005-05-18 23:12:00,2.24008,2.2402,2.23934,2.23939,30400000.0
2005-05-18 23:13:00,2.23943,2.23968,2.23931,2.23964,25300000.0
2005-05-18 23:14:00,2.23978,2.24007,2.23972,2.23972,22900000.0
2005-05-18 23:15:00,2.23981,2.23995,2.23966,2.2398,56500000.0
2005-05-18 23:16:00,2.23977,2.23996,2.23955,2.2396,53100000.0
2005-05-18 23:17:00,2.23971,2.23997,2.23951,2.23977,30700000.0
2005-05-18 23:18:00,2.23932,2.23961,2.23931,2.23958,18900000.0
2005-05-18 23:19:00,2.23957,2.23972,2.2394,2.23968,30500000.0
2005-05-18 23:20:00,2.23968,2.23986,2.2395,2.23975,27000000.0
2005-05-18 23:21:00,2.2394,2.2397,2.23931,2.23965,38100000.0
2005-05-18 23:22:00,2.23954,2.23954,2.23892,2.23892,24200000.0
2005-05-18 23:23:00,2.23876,2.23943,2.23873,2.23943,18000000.0
2005-05-18 23:24:00,2.23921,2.23935,2.2389,2.2389,26900000.0
2005-05-18 23:25:00,2.23947,2.2397,2.23898,2.23898,41500000.0
2005-05-18 23:26:00,2.23976,2.2398,2.23922,2.23929,42400000.0
2005-05-18 23:27:00,2.23957,2.23968,2.23935,2.2394,23600000.0
2005-05-18 23:28:00,2.2393,2.23972,2.23921,2.23921,30100000.0
2005-05-18 23:29:00,2.23921,2.23981,2.23921,2.23965,31700000.0
2005-05-18 23:30:00,2.23976,2.23976,2.23942,2.23942,45200000.0
2005-05-18 23:31:00,2.23952,2.23964,2.23941,2.23964,40200000.0
2005-05-18 23:32:00,2.24002,2.24005,2.23967,2.23978,41200000.0
2005-05-18 23:33:00,2.23978,2.24016,2.2397,2.23977,41500000.0
2005-05-18 23:34:00,2.24027,2.24084,2.24006,2.24042,29000000.0
2005-05-18 23:35:00,2.24035,2.24048,2.23997,2.24016,51600000.0
2005-05-18 23:36:00,2.23988,2.24032,2.23971,2.23988,20000000.0
2005-05-18 23:37:00,2.23966,2.24026,2.23966,2.24015,33100000.0
2005-05-18 23:38:00,2.24008,2.24028,2.23981,2.23986,54299999.0
2005-05-18 23:39:00,2.24005,2.24016,2.23988,2.24002,22000000.0
2005-05-18 23:40:00,2.23995,2.24021,2.23963,2.24002,35500000.0
2005-05-18 23:41:00,2.24,2.24021,2.23981,2.23999,36200000.0
2005-05-18 23:42:00,2.24002,2.24003,2.23962,2.23996,40600000.0
2005-05-18 23:43:00,2.23969,2.23985,2.23951,2.23953,70300000.0
2005-05-18 23:44:00,2.23977,2.23997,2.2395,2.23962,28100000.0
2005-05-18 23:45:00,2.23992,2.24002,2.23954,2.23966,31500000.0
2005-05-18 23:46:00,2.23979,2.24002,2.23968,2.24002,46900000.0
2005-05-18 23:47:00,2.23982,2.24017,2.23953,2.24003,49200000.0
2005-05-18 23:48:00,2.23989,2.24024,2.23978,2.24024,24600000.0
2005-05-18 23:49:00,2.23992,2.23995,2.23915,2.23968,41400000.0
2005-05-18 23:50:00,2.23955,2.23995,2.23937,2.23962,25300000.0
2005-05-18 23:51:00,2.2399,2.24,2.23935,2.2394,38800000.0
2005-05-18 23:52:00,2.2399,2.24009,2.2396,2.2396,38000000.0
2005-05-18 23:53:00,2.23989,2.24004,2.23911,2.23948,20800000.0
2005-05-18 23:54:00,2.23978,2.24001,2.23942,2.23964,23200000.0
2005-05-18 23:55:00,2.2398,2.24012,2.23946,2.23946,35900000.0
2005-05-18 23:56:00,2.23978,2.23994,2.2396,2.23982,19400000.0
2005-05-18 23:57:00,2.23952,2.24014,2.23937,2.24014,19600000.0
2005-05-18 23:58:00,2.24013,2.24026,2.23979,2.24008,45400000.0
2005-05-18 23:59:00,2.23964,2.23989,2.23943,2.23968,22200000.0
2005-05-19 00:00:00,2.23951,2.24007,2.23941,2.23951,48600000.0
2005-05-19 00:01:00,2.23997,2.24014,2.23933,2.2395,38500000.0
2005-05-19 00:02:00,2.23975,2.23993,2.23927,2.23951,19200000.0
2005-05-19 00:03:00,2.23973,2.23985,2.23927,2.2395,38400000.0
2005-05-19 00:04:00,2.2394,2.23978,2.23918,2.23976,18400000.0
2005-05-19 00:05:00,2.2393,2.23962,2.23924,2.23935,48000001.0
2005-05-19 00:06:00,2.23972,2.23972,2.23935,2.23936,27500000.0
2005-05-19 00:07:00,2.23961,2.23973,2.23943,2.23966,28200000.0
2005-05-19 00:08:00,2.2397,2.24001,2.23945,2.23956,20000000.0
2005-05-19 00:09:00,2.23988,2.24028,2.23971,2.23987,63000000.0
2005-05-19 00:10:00,2.23986,2.24032,2.23964,2.24032,19300000.0
2005-05-19 00:11:00,2.24004,2.24032,2.23999,2.24021,38100000.0
2005-05-19 00:12:00,2.23986,2.24021,2.23966,2.23984,29600000.0
2005-05-19 00:13:00,2.23985,2.24019,2.23961,2.23978,53300000.0
2005-05-19 00:14:00,2.23929,2.24008,2.23929,2.24003,40700000.0
2005-05-19 00:15:00,2.23989,2.24041,2.23964,2.24036,36000000.0
2005-05-19 00:16:00,2.24018,2.24018,2.23981,2.24014,34200000.0
2005-05-19 00:17:00,2.24004,2.24035,2.23981,2.24004,32100000.0
2005-05-19 00:18:00,2.24004,2.24008,2.23957,2.2397,28300000.0
2005-05-19 00:19:00,2.23996,2.24009,2.23964,2.23966,44200000.0
2005-05-19 00:20:00,2.2398,2.24003,2.23952,2.23966,32600000.0
2005-05-19 00:21:00,2.23976,2.23992,2.23963,2.23977,45300000.0
2005-05-19 00:22:00,2.23971,2.2401,2.23966,2.23967,60000000.0
2005-05-19 00:23:00,2.23965,2.23968,2.23924,2.23947,38800000.0
2005-05-19 00:24:00,2.23956,2.23994,2.23924,2.23975,29600000.0
2005-05-19 00:25:00,2.23972,2.23987,2.23923,2.23929,36700000.0
2005-05-19 00:26:00,2.23958,2.23976,2.23937,2.23943,83199998.0
2005-05-19 00:27:00,2.23941,2.23958,2.23915,2.23937,27000000.0
2005-05-19 00:28:00,2.23915,2.23996,2.23915,2.2397,27200000.0
2005-05-19 00:29:00,2.23987,2.23995,2.23951,2.2399,33400000.0
2005-05-19 00:30:00,2.23965,2.23994,2.23951,2.23994,73700001.0
2005-05-19 00:31:00,2.23953,2.24007,2.23953,2.24004,27300000.0
2005-05-19 00:32:00,2.24025,2.24025,2.23971,2.24009,46100001.0
2005-05-19 00:33:00,2.23948,2.23996,2.23948,2.23979,15200000.0
2005-05-19 00:34:00,2.23994,2.24014,2.23957,2.23957,19200000.0
2005-05-19 00:35:00,2.23984,2.2401,2.23957,2.24008,34600000.0
2005-05-19 00:36:00,2.24005,2.24013,2.2394,2.23945,23200000.0
2005-05-19 00:37:00,2.2394,2.24006,2.23928,2.23984,36200000.0
2005-05-19 00:38:00,2.23992,2.24024,2.23974,2.24016,43300000.0
2005-05-19 00:39:00,2.23979,2.2402,2.23956,2.23986,29800000.0
2005-05-19 00:40:00,2.23971,2.2402,2.23964,2.23974,47400000.0
2005-05-19 00:41:00,2.23968,2.23977,2.23907,2.23915,58600000.0
2005-05-19 00:42:00,2.23978,2.24032,2.23953,2.24009,23400000.0
2005-05-19 00:43:00,2.24002,2.24017,2.2396,2.23982,67399999.0
2005-05-19 00:44:00,2.23996,2.24016,2.23935,2.23966,60300001.0
2005-05-19 00:45:00,2.23943,2.23974,2.23925,2.23947,50500000.0
2005-05-19 00:46:00,2.23937,2.23986,2.23901,2.23971,28200000.0
2005-05-19 00:47:00,2.23941,2.23982,2.23927,2.2393,44700000.0
2005-05-19 00:48:00,2.23971,2.23973,2.23915,2.23946,44900000.0
2005-05-19 00:49:00,2.23951,2.23964,2.23907,2.23907,13400000.0
2005-05-19 00:50:00,2.23933,2.23964,2.23922,2.23953,22500000.0
2005-05-19 00:51:00,2.23965,2.23971,2.23929,2.23937,33900000.0
2005-05-19 00:52:00,2.23972,2.23998,2.23934,2.2397,32600000.0
2005-05-19 00:53:00,2.23926,2.23961,2.23917,2.23938,27900000.0
2005-05-19 00:54:00,2.23922,2.23961,2.23915,2.23931,27500000.0
2005-05-19 00:55:00,2.23923,2.23982,2.23923,2.23977,29100000.0
2005-05-19 00:56:00,2.23996,2.23996,2.23942,2.23942,24100000.0
2005-05-19 00:57:00,2.23953,2.24001,2.23953,2.24001,37800000.0
2005-05-19 00:58:00,2.23914,2.23991,2.23914,2.23991,47100000.0
2005-05-19 00:59:00,2.2395,2.23994,2.23929,2.23956,28100000.0
2005-05-19 01:00:00,2.24,2.24007,2.2395,2.23962,53800000.0
2005-05-19 01:01:00,2.24,2.24,2.23902,2.23975,35000000.0
2005-05-19 01:02:00,2.23945,2.23967,2.23932,2.23937,36500000.0
2005-05-19 01:03:00,2.23968,2.2402,2.23946,2.23977,55000000.0
2005-05-19 01:04:00,2.23996,2.24021,2.23978,2.23981,20400000.0
2005-05-19 01:05:00,2.23976,2.24009,2.23958,2.23958,51800000.0
2005-05-19 01:06:00,2.23962,2.24004,2.23937,2.24004,35900000.0
2005-05-19 01:07:00,2.23981,2.24008,2.23958,2.23976,37500000.0
2005-05-19 01:08:00,2.23935,2.23987,2.23922,2.23985,44400000.0
2005-05-19 01:09:00,2.24007,2.24013,2.2398,2.23995,23000000.0
2005-05-19 01:10:00,2.24009,2.24029,2.2396,2.23995,40400000.0
2005-05-19 01:11:00,2.23989,2.24023,2.23964,2.23973,48899999.0
2005-05-19 01:12:00,2.23982,2.24004,2.23917,2.23927,38300000.0
2005-05-19 01:13:00,2.24015,2.24035,2.23982,2.23982,23100000.0
2005-05-19 01:14:00,2.24002,2.2403,2.2396,2.2401,24300000.0
2005-05-19 01:15:00,2.24011,2.24059,2.23997,2.24029,41800000.0
2005-05-19 01:16:00,2.24026,2.24078,2.23999,2.24,50800000.0
2005-05-19 01:17:00,2.2402,2.24038,2.23975,2.24013,30600000.0
2005-05-19 01:18:00,2.2401,2.24052,2.24003,2.24052,23800000.0
2005-05-19 01:19:00,2.24018,2.24051,2.24001,2.24015,45900000.0
2005-05-19 01:20:00,2.24001,2.2402,2.23961,2.23968,35900000.0
2005-05-19 01:21:00,2.23971,2.23994,2.23939,2.23955,20400000.0
2005-05-19 01:22:00,2.23951,2.23993,2.23928,2.23938,33200000.0
2005-05-19 01:23:00,2.23936,2.23976,2.23916,2.23932,45500000.0
2005-05-19 01:24:00,2.23962,2.2398,2.23917,2.23972,65100000.0
2005-05-19 01:25:00,2.23998,2.24011,2.23933,2.23933,21200000.0
2005-05-19 01:26:00,2.23957,2.23986,2.23926,2.23977,33000000.0
2005-05-19 01:27:00,2.23961,2.24012,2.23938,2.23965,31800000.0
2005-05-19 01:28:00,2.23878,2.23954,2.23878,2.23928,45900000.0
2005-05-19 01:29:00,2.23945,2.24008,2.23945,2.23994,23700000.0
2005-05-19 01:30:00,2.23978,2.24016,2.23975,2.24016,29500000.0
2005-05-19 01:31:00,2.24005,2.24017,2.23936,2.2395,22400000.0
2005-05-19 01:32:00,2.23991,2.2402,2.23962,2.24015,56200000.0
2005-05-19 01:33:00,2.24,2.24016,2.23956,2.23957,46000000.0
2005-05-19 01:34:00,2.23988,2.24016,2.2397,2.23994,44700000.0
2005-05-19 01:35:00,2.23969,2.24009,2.23961,2.24008,20300000.0
2005-05-19 01:36:00,2.23995,2.24012,2.23956,2.24011,41700000.0
2005-05-19 01:37:00,2.23955,2.23991,2.23946,2.23953,25500000.0
2005-05-19 01:38:00,2.23964,2.24002,2.23944,2.24001,27000000.0
2005-05-19 01:39:00,2.23953,2.2401,2.23952,2.23954,29700000.0
2005-05-19 01:40:00,2.23978,2.23997,2.23955,2.23961,36600000.0
2005-05-19 01:41:00,2.23949,2.2399,2.23945,2.23981,35300000.0
2005-05-19 01:42:00,2.23988,2.24004,2.23962,2.23982,18000000.0
2005-05-19 01:43:00,2.23943,2.23998,2.23943,2.23973,27700000.0
2005-05-19 01:44:00,2.23948,2.2398,2.23941,2.23951,44400000.0
2005-05-19 01:45:00,2.23917,2.2399,2.23917,2.23985,21600000.0
2005-05-19 01:46:00,2.23965,2.23989,2.23939,2.23946,35100000.0
2005-05-19 01:47:00,2.2399,2.2399,2.23932,2.23937,31800000.0
2005-05-19 01:48:00,2.23955,2.23966,2.23927,2.23927,43500001.0
2005-05-19 01:49:00,2.23967,2.23967,2.23902,2.23902,22100000.0
2005-05-19 01:50:00,2.23915,2.2393,2.23906,2.23912,34000000.0
2005-05-19 01:51:00,2.23922,2.23972,2.23922,2.23972,42900000.0
2005-05-19 01:52:00,2.23966,2.24037,2.23966,2.23998,50100000.0
2005-05-19 01:53:00,2.2402,2.2402,2.23989,2.23989,23800000.0
2005-05-19 01:54:00,2.23976,2.24005,2.23951,2.23951,32200000.0
2005-05-19 01:55:00,2.2397,2.23995,2.23964,2.23968,43200000.0
2005-05-19 01:56:00,2.23903,2.24002,2.23903,2.23999,32300000.0
2005-05-19 01:57:00,2.2397,2.24007,2.23948,2.23992,23200000.0
2005-05-19 01:58:00,2.24012,2.24018,2.23965,2.24011,36000000.0
2005-05-19 01:59:00,2.23981,2.24019,2.2397,2.24012,39000000.0
2005-05-19 02:00:00,2.23977,2.23986,2.23919,2.23928,57700000.0
2005-05-19 02:01:00,2.23945,2.23983,2.23935,2.23983,51000000.0
2005-05-19 02:02:00,2.23961,2.24016,2.23954,2.23973,22700000.0
2005-05-19 02:03:00,2.24014,2.24015,2.23962,2.2398,35200000.0
2005-05-19 02:04:00,2.23967,2.24007,2.23954,2.23979,55600000.0
2005-05-19 02:05:00,2.23975,2.23981,2.23917,2.23978,60000000.0
2005-05-19 02:06:00,2.23951,2.23969,2.23937,2.23965,56800000.0
2005-05-19 02:07:00,2.23942,2.23959,2.23907,2.23937,30600000.0
2005-05-19 02:08:00,2.23912,2.23971,2.23912,2.23962,44800000.0
2005-05-19 02:09:00,2.23946,2.23976,2.2393,2.23948,31400000.0
2005-05-19 02:10:00,2.23977,2.23977,2.23908,2.23931,51600001.0
2005-05-19 02:11:00,2.23908,2.23984,2.23908,2.23977,23200000.0
2005-05-19 02:12:00,2.23985,2.2402,2.23965,2.23996,30400000.0
2005-05-19 02:13:00,2.23958,2.23981,2.23924,2.23924,26000000.0
2005-05-19 02:14:00,2.23954,2.23986,2.23951,2.23973,41600000.0
2005-05-19 02:15:00,2.23995,2.24027,2.23961,2.24009,50000000.0
2005-05-19 02:16:00,2.23985,2.24013,2.23974,2.23984,32000000.0
2005-05-19 02:17:00,2.23982,2.24006,2.23967,2.24006,26100000.0
2005-05-19 02:18:00,2.23973,2.24014,2.23965,2.24,45400000.0
2005-05-19 02:19:00,2.2397,2.23996,2.23937,2.23957,34200000.0
2005-05-19 02:20:00,2.23995,2.24011,2.23964,2.23991,48000001.0
2005-05-19 02:21:00,2.23964,2.23995,2.23953,2.23976,28800000.0
2005-05-19 02:22:00,2.23943,2.23977,2.2393,2.23976,35800000.0
2005-05-19 02:23:00,2.23933,2.23977,2.23915,2.2395,43400000.0
2005-05-19 02:24:00,2.2392,2.23986,2.23909,2.23968,59400000.0
2005-05-19 02:25:00,2.23969,2.23987,2.23942,2.23959,41900000.0
2005-05-19 02:26:00,2.23984,2.23989,2.23931,2.23966,31200000.0
2005-05-19 02:27:00,2.23953,2.23954,2.23905,2.23905,30000000.0
2005-05-19 02:28:00,2.23923,2.23942,2.2389,2.23917,71700000.0
2005-05-19 02:29:00,2.23915,2.2393,2.23862,2.23873,31100000.0
2005-05-19 02:30:00,2.23866,2.23922,2.23861,2.23885,25900000.0
2005-05-19 02:31:00,2.23873,2.23889,2.2384,2.23844,31700000.0
2005-05-19 02:32:00,2.23869,2.23895,2.23798,2.23798,43100000.0
2005-05-19 02:33:00,2.23872,2.23882,2.23769,2.23786,51900000.0
2005-05-19 02:34:00,2.23823,2.23845,2.23773,2.23782,32100000.0
2005-05-19 02:35:00,2.23767,2.23779,2.23729,2.23743,28300000.0
2005-05-19 02:36:00,2.23748,2.23793,2.23737,2.23782,30500000.0
2005-05-19 02:37:00,2.23746,2.23796,2.23745,2.23763,30100000.0
2005-05-19 02:38:00,2.23787,2.23814,2.23783,2.23793,21600000.0
2005-05-19 02:39:00,2.23805,2.2382,2.23786,2.23803,61000000.0
2005-05-19 02:40:00,2.238,2.23841,2.23787,2.23841,32300000.0
2005-05-19 02:41:00,2.2382,2.23824,2.23732,2.23756,22400000.0
2005-05-19 02:42:00,2.23824,2.23824,2.23783,2.2381,26100000.0
2005-05-19 02:43:00,2.23787,2.23809,2.23775,2.23781,28200000.0
2005-05-19 02:44:00,2.23784,2.23822,2.23776,2.23817,30300000.0
2005-05-19 02:45:00,2.23792,2.23792,2.23751,2.23763,38800000.0
2005-05-19 02:46:00,2.23755,2.23768,2.23729,2.23754,29300000.0
2005-05-19 02:47:00,2.23688,2.23705,2.23645,2.23675,40700000.0
2005-05-19 02:48:00,2.23632,2.23645,2.23477,2.235,69200000.0
2005-05-19 02:49:00,2.2347,2.23523,2.23444,2.23523,60300000.0
2005-05-19 02:50:00,2.23538,2.23565,2.23491,2.23515,24900000.0
2005-05-19 02:51:00,2.23553,2.23623,2.23553,2.23623,40500000.0
2005-05-19 02:52:00,2.23578,2.23612,2.23568,2.23603,32200000.0
2005-05-19 02:53:00,2.23592,2.23597,2.23545,2.23561,43400001.0
2005-05-19 02:54:00,2.23577,2.23597,2.23551,2.23596,64300000.0
2005-05-19 02:55:00,2.23617,2.23638,2.2355,2.23569,54000000.0
2005-05-19 02:56:00,2.23593,2.23619,2.23558,2.23598,24800000.0
2005-05-19 02:57:00,2.23615,2.23617,2.23547,2.23549,29700000.0
2005-05-19 02:58:00,2.23551,2.236,2.23545,2.23571,26100000.0
2005-05-19 02:59:00,2.23603,2.23618,2.23566,2.23576,19200000.0
2005-05-19 03:00:00,2.2354,2.23601,2.2354,2.23579,38900000.0
2005-05-19 03:01:00,2.23609,2.23626,2.23573,2.23621,45300000.0
2005-05-19 03:02:00,2.23647,2.2371,2.23635,2.23697,26600000.0
2005-05-19 03:03:00,2.23688,2.23697,2.23628,2.23636,34100000.0
2005-05-19 03:04:00,2.23638,2.23706,2.23631,2.23689,37900000.0
2005-05-19 03:05:00,2.23662,2.23707,2.23647,2.2365,26400000.0
2005-05-19 03:06:00,2.23619,2.23671,2.23619,2.23662,34500001.0
2005-05-19 03:07:00,2.23678,2.23685,2.2363,2.2364,32800000.0
2005-05-19 03:08:00,2.23649,2.23687,2.23649,2.23672,26600000.0
2005-05-19 03:09:00,2.23656,2.23674,2.23645,2.23645,41100000.0
2005-05-19 03:10:00,2.23651,2.23697,2.23651,2.23687,21100000.0
2005-05-19 03:11:00,2.2368,2.23705,2.23663,2.23693,47600000.0
2005-05-19 03:12:00,2.23725,2.23755,2.23704,2.23745,60600000.0
2005-05-19 03:13:00,2.23729,2.23752,2.23708,2.23752,25600000.0
2005-05-19 03:14:00,2.23716,2.23743,2.23706,2.23727,28800000.0
2005-05-19 03:15:00,2.23698,2.2372,2.23692,2.2371,26400000.0
2005-05-19 03:16:00,2.2373,2.23753,2.23703,2.2374,42600000.0
2005-05-19 03:17:00,2.23736,2.23752,2.23695,2.23735,23200000.0
2005-05-19 03:18:00,2.23775,2.23777,2.23693,2.23719,49900000.0
2005-05-19 03:19:00,2.23737,2.23746,2.23698,2.23746,34200000.0
2005-05-19 03:20:00,2.23717,2.23745,2.23699,2.23726,28100000.0
2005-05-19 03:21:00,2.23658,2.23703,2.23658,2.23694,62200000.0
2005-05-19 03:22:00,2.23696,2.2373,2.23688,2.23721,46300000.0
2005-05-19 03:23:00,2.23695,2.23727,2.23673,2.23727,25400000.0
2005-05-19 03:24:00,2.23688,2.23731,2.23681,2.23725,29000000.0
2005-05-19 03:25:00,2.23735,2.23752,2.23713,2.2373,30700000.0
2005-05-19 03:26:00,2.23737,2.2378,2.23724,2.2377,16100000.0
2005-05-19 03:27:00,2.23778,2.23816,2.23763,2.23796,52800000.0
2005-05-19 03:28:00,2.23785,2.23865,2.23769,2.2385,65100000.0
2005-05-19 03:29:00,2.23825,2.23866,2.2382,2.23827,46200000.0
2005-05-19 03:30:00,2.23817,2.2387,2.23803,2.23855,46300000.0
2005-05-19 03:31:00,2.23832,2.23846,2.23771,2.23771,49000000.0
2005-05-19 03:32:00,2.23718,2.23825,2.23718,2.23782,33100000.0
2005-05-19 03:33:00,2.23799,2.23807,2.23767,2.2379,42700000.0
2005-05-19 03:34:00,2.23767,2.23807,2.23752,2.23795,48100000.0
2005-05-19 03:35:00,2.23753,2.23794,2.23749,2.23791,32700000.0
2005-05-19 03:36:00,2.238,2.23812,2.23743,2.23788,32900000.0
2005-05-19 03:37:00,2.2377,2.2378,2.2375,2.2378,31800000.0
2005-05-19 03:38:00,2.23794,2.23814,2.23737,2.23737,33600000.0
2005-05-19 03:39:00,2.23705,2.23763,2.23694,2.23751,22800000.0
2005-05-19 03:40:00,2.23723,2.2373,2.23703,2.23721,21200000.0
2005-05-19 03:41:00,2.23723,2.23736,2.23709,2.23721,42000000.0
2005-05-19 03:42:00,2.23723,2.23758,2.23723,2.23738,34800000.0
2005-05-19 03:43:00,2.23735,2.23744,2.23694,2.23744,20600000.0
2005-05-19 03:44:00,2.23766,2.23785,2.23688,2.23688,42200000.0
2005-05-19 03:45:00,2.23722,2.23748,2.23696,2.23703,36300000.0
2005-05-19 03:46:00,2.23723,2.23737,2.23705,2.23737,52100000.0
2005-05-19 03:47:00,2.23724,2.23754,2.23713,2.2375,32000000.0
2005-05-19 03:48:00,2.23784,2.23789,2.23735,2.2376,22100000.0
2005-05-19 03:49:00,2.23775,2.23828,2.23748,2.23828,60800000.0
2005-05-19 03:50:00,2.23832,2.23832,2.2376,2.23767,51300001.0
2005-05-19 03:51:00,2.2378,2.23783,2.23749,2.23757,35400000.0
2005-05-19 03:52:00,2.23728,2.2377,2.23728,2.2375,20100000.0
2005-05-19 03:53:00,2.23748,2.23786,2.23748,2.23785,25400000.0
2005-05-19 03:54:00,2.23785,2.23804,2.23745,2.23757,22900000.0
2005-05-19 03:55:00,2.23771,2.23795,2.23724,2.23795,31600000.0
2005-05-19 03:56:00,2.23822,2.23831,2.23723,2.23766,44000000.0
2005-05-19 03:57:00,2.23798,2.23863,2.23787,2.23822,36500000.0
2005-05-19 03:58:00,2.23822,2.23822,2.23792,2.23804,31800000.0
2005-05-19 03:59:00,2.238,2.23812,2.23776,2.23808,49200000.0
2005-05-19 04:00:00,2.23794,2.23816,2.2377,2.23787,61300000.0
2005-05-19 04:01:00,2.23739,2.23822,2.23739,2.23805,38700000.0
2005-05-19 04:02:00,2.23809,2.23825,2.23795,2.23816,50000000.0
2005-05-19 04:03:00,2.23847,2.23847,2.23751,2.23761,33600000.0
2005-05-19 04:04:00,2.238,2.23821,2.23773,2.238,34100000.0
2005-05-19 04:05:00,2.23769,2.23825,2.23763,2.23818,39100000.0
2005-05-19 04:06:00,2.2383,2.23837,2.23799,2.23833,28100000.0
2005-05-19 04:07:00,2.23817,2.23853,2.23798,2.23841,30400000.0
2005-05-19 04:08:00,2.23793,2.23855,2.23787,2.23834,27300000.0
2005-05-19 04:09:00,2.2384,2.23847,2.23793,2.23836,46700000.0
2005-05-19 04:10:00,2.23838,2.23868,2.23812,2.23844,27500000.0
2005-05-19 04:11:00,2.23841,2.2386,2.2382,2.23848,40000000.0
2005-05-19 04:12:00,2.23795,2.23863,2.23788,2.23863,29900000.0
2005-05-19 04:13:00,2.23826,2.23833,2.23783,2.23792,53000000.0
2005-05-19 04:14:00,2.23786,2.23856,2.2377,2.23834,28500000.0
2005-05-19 04:15:00,2.23828,2.23858,2.23809,2.23852,28000000.0
2005-05-19 04:16:00,2.23838,2.2384,2.23787,2.23819,34900000.0
2005-05-19 04:17:00,2.23804,2.23834,2.23783,2.23834,41700000.0
2005-05-19 04:18:00,2.23865,2.23884,2.2383,2.23844,38700000.0
2005-05-19 04:19:00,2.23855,2.23863,2.23814,2.23833,28800000.0
2005-05-19 04:20:00,2.23862,2.23873,2.23822,2.2385,24400000.0
2005-05-19 04:21:00,2.23846,2.23916,2.23839,2.23916,41200000.0
2005-05-19 04:22:00,2.23923,2.23931,2.23867,2.2387,20800000.0
2005-05-19 04:23:00,2.23874,2.23901,2.23861,2.23886,25200000.0
2005-05-19 04:24:00,2.23892,2.23906,2.23858,2.23889,43100000.0
2005-05-19 04:25:00,2.23873,2.23924,2.23873,2.23892,43200000.0
2005-05-19 04:26:00,2.2391,2.23926,2.23879,2.23908,31700000.0
2005-05-19 04:27:00,2.23922,2.23931,2.23877,2.23905,34300000.0
2005-05-19 04:28:00,2.23881,2.23907,2.23853,2.23865,49400000.0
2005-05-19 04:29:00,2.23868,2.2388,2.23841,2.23877,41000000.0
2005-05-19 04:30:00,2.23882,2.239,2.23833,2.23833,41600000.0
2005-05-19 04:31:00,2.23857,2.23871,2.23812,2.23865,48500000.0
2005-05-19 04:32:00,2.23867,2.2391,2.23867,2.23909,41600000.0
2005-05-19 04:33:00,2.23906,2.23928,2.23899,2.23928,39500001.0
2005-05-19 04:34:00,2.23931,2.23946,2.23912,2.23923,40100000.0
2005-05-19 04:35:00,2.23901,2.23929,2.23893,2.23917,59700000.0
2005-05-19 04:36:00,2.23927,2.23928,2.23896,2.23912,22400000.0
2005-05-19 04:37:00,2.23893,2.23908,2.23874,2.23897,27700000.0
2005-05-19 04:38:00,2.23883,2.23927,2.23865,2.23927,33200000.0
2005-05-19 04:39:00,2.23925,2.23938,2.23881,2.2389,24400000.0
2005-05-19 04:40:00,2.23912,2.23945,2.23896,2.23939,38700000.0
2005-05-19 04:41:00,2.23908,2.23976,2.23905,2.23941,40500000.0
2005-05-19 04:42:00,2.23926,2.23941,2.23914,2.23915,51600000.0
2005-05-19 04:43:00,2.23895,2.23971,2.23895,2.23971,18100000.0
2005-05-19 04:44:00,2.23906,2.23953,2.23898,2.23943,35100000.0
2005-05-19 04:45:00,2.23921,2.23938,2.23904,2.23909,29100000.0
2005-05-19 04:46:00,2.23912,2.23956,2.23905,2.23956,25600000.0
2005-05-19 04:47:00,2.23947,2.23965,2.23911,2.23911,21700000.0
2005-05-19 04:48:00,2.23956,2.23963,2.23928,2.23928,49700000.0
2005-05-19 04:49:00,2.23924,2.23932,2.23901,2.23921,48200000.0
2005-05-19 04:50:00,2.23898,2.23953,2.23898,2.23922,21400000.0
2005-05-19 04:51:00,2.23979,2.23979,2.23922,2.23938,14600000.0
2005-05-19 04:52:00,2.23955,2.23965,2.23937,2.23957,28700000.0
2005-05-19 04:53:00,2.2399,2.2401,2.2396,2.23992,44200000.0
2005-05-19 04:54:00,2.24003,2.24016,2.23979,2.23979,35900000.0
2005-05-19 04:55:00,2.23994,2.24005,2.2395,2.23974,44100000.0
2005-05-19 04:56:00,2.23965,2.23998,2.23949,2.23995,21100000.0
2005-05-19 04:57:00,2.24007,2.24007,2.23961,2.23996,38800000.0
2005-05-19 04:58:00,2.23982,2.24003,2.23936,2.23941,54300000.0
2005-05-19 04:59:00,2.2402,2.2402,2.23949,2.2396,38300000.0
2005-05-19 05:00:00,2.24013,2.24019,2.23981,2.24007,39000000.0
2005-05-19 05:01:00,2.24017,2.24057,2.24011,2.24057,48800000.0
2005-05-19 05:02:00,2.24062,2.24062,2.23991,2.24018,26400000.0
2005-05-19 05:03:00,2.24011,2.24026,2.23997,2.24001,52599999.0
2005-05-19 05:04:00,2.23969,2.24015,2.2396,2.24015,40100000.0
2005-05-19 05:05:00,2.23955,2.24009,2.23955,2.24009,34100000.0
2005-05-19 05:06:00,2.23983,2.24011,2.23956,2.23988,32500000.0
2005-05-19 05:07:00,2.23957,2.24007,2.23953,2.24005,87699998.0
2005-05-19 05:08:00,2.24033,2.24052,2.24,2.24042,50400000.0
2005-05-19 05:09:00,2.24049,2.24057,2.23994,2.24022,23600000.0
2005-05-19 05:10:00,2.24022,2.24049,2.24011,2.24019,52200000.0
2005-05-19 05:11:00,2.24048,2.24071,2.24011,2.24024,28600000.0
2005-05-19 05:12:00,2.24036,2.24036,2.23968,2.23976,34200000.0
2005-05-19 05:13:00,2.23977,2.24025,2.23975,2.24016,38300000.0
2005-05-19 05:14:00,2.24007,2.24026,2.23974,2.24026,29200000.0
2005-05-19 05:15:00,2.23987,2.24027,2.23987,2.24,20900000.0
2005-05-19 05:16:00,2.24052,2.24053,2.23968,2.23975,23300000.0
2005-05-19 05:17:00,2.24025,2.24032,2.23967,2.24003,26000000.0
2005-05-19 05:18:00,2.24017,2.24026,2.23956,2.23956,34200000.0
2005-05-19 05:19:00,2.24024,2.24031,2.23973,2.23974,47600000.0
2005-05-19 05:20:00,2.23991,2.2403,2.23974,2.23974,40800000.0
2005-05-19 05:21:00,2.23994,2.24039,2.23976,2.24039,24800000.0
2005-05-19 05:22:00,2.24046,2.24062,2.24007,2.2401,31300000.0
2005-05-19 05:23:00,2.23999,2.24002,2.23963,2.23993,40900000.0
2005-05-19 05:24:00,2.23996,2.24024,2.2399,2.24006,29300000.0
2005-05-19 05:25:00,2.24032,2.24034,2.23986,2.24001,35800000.0
2005-05-19 05:26:00,2.23998,2.24017,2.23993,2.23999,27600000.0
2005-05-19 05:27:00,2.24037,2.24047,2.24021,2.24047,31800000.0
2005-05-19 05:28:00,2.24059,2.24086,2.24043,2.24071,34000000.0
2005-05-19 05:29:00,2.24076,2.24093,2.24035,2.24077,53200000.0
2005-05-19 05:30:00,2.24102,2.24112,2.24073,2.24112,28600000.0
2005-05-19 05:31:00,2.24079,2.24115,2.24046,2.24094,61700000.0
2005-05-19 05:32:00,2.24092,2.24097,2.24077,2.24077,42400000.0
2005-05-19 05:33:00,2.24068,2.24089,2.2406,2.24072,44500000.0
2005-05-19 05:34:00,2.24049,2.24098,2.24041,2.24098,26900000.0
2005-05-19 05:35:00,2.24083,2.24091,2.24051,2.24052,45600000.0
2005-05-19 05:36:00,2.24068,2.24126,2.24068,2.24081,28800000.0
2005-05-19 05:37:00,2.2409,2.24116,2.24078,2.24097,40700000.0
2005-05-19 05:38:00,2.24111,2.24133,2.24093,2.2413,37500000.0
2005-05-19 05:39:00,2.24085,2.24137,2.24085,2.24128,37300000.0
2005-05-19 05:40:00,2.24073,2.24126,2.24073,2.24093,38900000.0
2005-05-19 05:41:00,2.24095,2.24104,2.24045,2.24072,56300000.0
2005-05-19 05:42:00,2.24119,2.24125,2.24062,2.24073,31700000.0
2005-05-19 05:43:00,2.24046,2.24095,2.24046,2.24086,50800000.0
2005-05-19 05:44:00,2.241,2.241,2.24037,2.24065,29400000.0
2005-05-19 05:45:00,2.24036,2.24082,2.24032,2.24063,23600000.0
2005-05-19 05:46:00,2.24092,2.24099,2.24073,2.24091,78200000.0
2005-05-19 05:47:00,2.24081,2.24099,2.24053,2.24076,49700000.0
2005-05-19 05:48:00,2.241,2.24126,2.24074,2.24088,72599999.0
2005-05-19 05:49:00,2.24067,2.24103,2.24057,2.24094,31500000.0
2005-05-19 05:50:00,2.24093,2.24119,2.24067,2.24106,40200000.0
2005-05-19 05:51:00,2.24107,2.24107,2.24077,2.24098,25400000.0
2005-05-19 05:52:00,2.24091,2.24111,2.24075,2.24104,51799999.0
2005-05-19 05:53:00,2.24085,2.24103,2.24064,2.24103,30800000.0
2005-05-19 05:54:00,2.24089,2.24099,2.24046,2.24049,31200000.0
2005-05-19 05:55:00,2.24033,2.24111,2.2403,2.24104,23700000.0
2005-05-19 05:56:00,2.241,2.2411,2.24085,2.24103,37900000.0
2005-05-19 05:57:00,2.2408,2.24108,2.24069,2.24077,22200000.0
2005-05-19 05:58:00,2.24073,2.2412,2.24073,2.24074,74600000.0
2005-05-19 05:59:00,2.24128,2.24132,2.241,2.24105,27500000.0
2005-05-19 06:00:00,2.241,2.24129,2.24084,2.24084,22100000.0
2005-05-19 06:01:00,2.24073,2.2412,2.24068,2.2408,35400000.0
2005-05-19 06:02:00,2.24108,2.24108,2.24056,2.24076,30800000.0
2005-05-19 06:03:00,2.24071,2.24107,2.24053,2.24091,46000000.0
2005-05-19 06:04:00,2.24121,2.24121,2.24069,2.24078,43900000.0
2005-05-19 06:05:00,2.24073,2.24084,2.24046,2.24077,63900000.0
2005-05-19 06:06:00,2.24066,2.24084,2.24035,2.24052,49000000.0
2005-05-19 06:07:00,2.24037,2.2407,2.24037,2.24049,29100000.0
2005-05-19 06:08:00,2.24046,2.24065,2.24033,2.24037,18600000.0
2005-05-19 06:09:00,2.24064,2.24089,2.24029,2.24029,43600000.0
2005-05-19 06:10:00,2.24039,2.24064,2.2403,2.24063,29400000.0
2005-05-19 06:11:00,2.2406,2.24085,2.24045,2.24085,31100001.0
2005-05-19 06:12:00,2.2405,2.24095,2.24039,2.24057,31600000.0
2005-05-19 06:13:00,2.24061,2.24082,2.2402,2.24027,34800000.0
2005-05-19 06:14:00,2.23975,2.24082,2.23975,2.24061,61600000.0
2005-05-19 06:15:00,2.24069,2.24097,2.24058,2.24082,29600000.0
2005-05-19 06:16:00,2.24112,2.24121,2.24061,2.2411,45700000.0
2005-05-19 06:17:00,2.24064,2.24104,2.2405,2.24102,29900000.0
2005-05-19 06:18:00,2.2409,2.24127,2.24077,2.2409,45900000.0
2005-05-19 06:19:00,2.24091,2.24127,2.24068,2.24122,33800000.0
2005-05-19 06:20:00,2.24107,2.24126,2.24086,2.24126,45400000.0
2005-05-19 06:21:00,2.24093,2.24139,2.24089,2.2413,41000000.0
2005-05-19 06:22:00,2.24135,2.24137,2.24091,2.24107,27500000.0
2005-05-19 06:23:00,2.24122,2.24124,2.24069,2.24093,30300000.0
2005-05-19 06:24:00,2.2402,2.24102,2.2402,2.24086,20600000.0
2005-05-19 06:25:00,2.24065,2.24112,2.24055,2.24085,32100000.0
2005-05-19 06:26:00,2.241,2.24114,2.24066,2.24066,17000000.0
2005-05-19 06:27:00,2.24084,2.24112,2.24072,2.24102,30600000.0
2005-05-19 06:28:00,2.24118,2.24135,2.24089,2.24089,27600000.0
2005-05-19 06:29:00,2.24098,2.24102,2.2404,2.2404,20000000.0
2005-05-19 06:30:00,2.24061,2.24089,2.24013,2.24013,34000000.0
2005-05-19 06:31:00,2.24064,2.24064,2.24025,2.2403,38200000.0
2005-05-19 06:32:00,2.24051,2.2408,2.24029,2.24077,38300000.0
2005-05-19 06:33:00,2.24073,2.24078,2.24005,2.24006,28400000.0
2005-05-19 06:34:00,2.2404,2.241,2.24031,2.241,20100000.0
2005-05-19 06:35:00,2.24047,2.24075,2.24047,2.24072,15200000.0
2005-05-19 06:36:00,2.2408,2.24093,2.24017,2.24019,22900000.0
2005-05-19 06:37:00,2.24034,2.24082,2.24017,2.2407,50700000.0
2005-05-19 06:38:00,2.24029,2.24069,2.2402,2.24035,48200000.0
2005-05-19 06:39:00,2.23998,2.24072,2.23994,2.2405,52900000.0
2005-05-19 06:40:00,2.24053,2.24074,2.24038,2.2407,35000000.0
2005-05-19 06:41:00,2.24037,2.24052,2.24034,2.24038,35800000.0
2005-05-19 06:42:00,2.24021,2.24038,2.24006,2.24024,36200000.0
2005-05-19 06:43:00,2.23993,2.24035,2.2399,2.23995,36000000.0
2005-05-19 06:44:00,2.24011,2.24026,2.23989,2.24026,45200000.0
2005-05-19 06:45:00,2.24011,2.2404,2.23999,2.24022,34300000.0
2005-05-19 06:46:00,2.2404,2.24044,2.23987,2.24044,26800000.0
2005-05-19 06:47:00,2.24035,2.2407,2.24018,2.24042,38000000.0
2005-05-19 06:48:00,2.24032,2.24091,2.24032,2.24084,20800000.0
2005-05-19 06:49:00,2.24059,2.24075,2.24028,2.24066,40700000.0
2005-05-19 06:50:00,2.2409,2.24108,2.24035,2.24052,44000000.0
2005-05-19 06:51:00,2.24008,2.24062,2.24006,2.24006,41400000.0
2005-05-19 06:52:00,2.24021,2.24056,2.24,2.2404,45700000.0
2005-05-19 06:53:00,2.24057,2.24061,2.24016,2.24048,48400000.0
2005-05-19 06:54:00,2.24062,2.24074,2.2402,2.24033,35600000.0
2005-05-19 06:55:00,2.2406,2.24086,2.23987,2.23993,42700000.0
2005-05-19 06:56:00,2.24027,2.24042,2.23988,2.2401,64600000.0
2005-05-19 06:57:00,2.23996,2.24042,2.23992,2.24033,26300000.0
2005-05-19 06:58:00,2.24043,2.24059,2.23994,2.24027,42100000.0
2005-05-19 06:59:00,2.24038,2.2406,2.24019,2.24051,18400000.0
2005-05-19 07:00:00,2.24061,2.24079,2.24017,2.24029,32100000.0
2005-05-19 07:01:00,2.24028,2.24071,2.24028,2.24061,19600000.0
2005-05-19 07:02:00,2.24065,2.24085,2.2403,2.24046,34200000.0
2005-05-19 07:03:00,2.24045,2.24061,2.24031,2.24056,37900000.0
2005-05-19 07:04:00,2.24079,2.24088,2.24034,2.24049,49400000.0
2005-05-19 07:05:00,2.24077,2.24077,2.2398,2.23991,37100000.0
2005-05-19 07:06:00,2.24028,2.24051,2.23998,2.24015,35800000.0
2005-05-19 07:07:00,2.24023,2.24078,2.24023,2.24069,21200000.0
2005-05-19 07:08:00,2.24095,2.24095,2.24047,2.24072,35600000.0
2005-05-19 07:09:00,2.2403,2.24053,2.2402,2.24021,24700000.0
2005-05-19 07:10:00,2.2403,2.24054,2.24017,2.24026,25200000.0
2005-05-19 07:11:00,2.24062,2.24078,2.24026,2.24045,29300000.0
2005-05-19 07:12:00,2.24059,2.24059,2.23995,2.2401,13900000.0
2005-05-19 07:13:00,2.23998,2.24039,2.23995,2.24022,47600000.0
2005-05-19 07:14:00,2.23996,2.24043,2.23994,2.2403,27800000.0
2005-05-19 07:15:00,2.23963,2.24032,2.23945,2.24014,33400000.0
2005-05-19 07:16:00,2.24032,2.24053,2.24009,2.24052,44500000.0
2005-05-19 07:17:00,2.2403,2.24045,2.24008,2.24008,33000000.0
2005-05-19 07:18:00,2.23993,2.24054,2.23993,2.24021,39800000.0
2005-05-19 07:19:00,2.23993,2.24025,2.23991,2.23995,35400000.0
2005-05-19 07:20:00,2.23973,2.24052,2.23957,2.24052,25400000.0
2005-05-19 07:21:00,2.24057,2.24068,2.24001,2.24016,41600000.0
2005-05-19 07:22:00,2.24044,2.24065,2.23996,2.24015,28500000.0
2005-05-19 07:23:00,2.24041,2.24061,2.24014,2.24061,34700000.0
2005-05-19 07:24:00,2.24044,2.24053,2.24007,2.24016,38500000.0
2005-05-19 07:25:00,2.23973,2.2405,2.23973,2.24043,29700000.0
2005-05-19 07:26:00,2.24058,2.24065,2.24018,2.24044,31500000.0
2005-05-19 07:27:00,2.24031,2.24037,2.23982,2.23982,46600000.0
2005-05-19 07:28:00,2.24009,2.24023,2.23958,2.23985,60200000.0
2005-05-19 07:29:00,2.24037,2.24037,2.23948,2.23992,34800000.0
2005-05-19 07:30:00,2.23998,2.24007,2.23969,2.23987,55100000.0
2005-05-19 07:31:00,2.23951,2.23975,2.23934,2.23947,42300000.0
2005-05-19 07:32:00,2.2396,2.23981,2.2392,2.2394,27000000.0
2005-05-19 07:33:00,2.23947,2.2398,2.2393,2.23965,30900000.0
2005-05-19 07:34:00,2.23956,2.24003,2.23945,2.23955,23600000.0
2005-05-19 07:35:00,2.23963,2.23993,2.23949,2.23985,33100000.0
2005-05-19 07:36:00,2.23995,2.24,2.23965,2.24,56700000.0
2005-05-19 07:37:00,2.23966,2.23989,2.2394,2.23969,28000000.0
2005-05-19 07:38:00,2.23979,2.23982,2.23911,2.23944,30100000.0
2005-05-19 07:39:00,2.23946,2.23981,2.23936,2.23981,45000000.0
2005-05-19 07:40:00,2.23963,2.23999,2.23963,2.23972,29100000.0
2005-05-19 07:41:00,2.23997,2.24013,2.23954,2.23976,60300000.0
2005-05-19 07:42:00,2.2396,2.23983,2.2395,2.23969,42000000.0
2005-05-19 07:43:00,2.23934,2.23969,2.23932,2.23955,54700000.0
2005-05-19 07:44:00,2.23952,2.23973,2.23949,2.23959,44300000.0
2005-05-19 07:45:00,2.23921,2.23987,2.23921,2.23976,41800000.0
2005-05-19 07:46:00,2.23999,2.24003,2.23952,2.23985,40300000.0
2005-05-19 07:47:00,2.23994,2.23998,2.23966,2.23972,22200000.0
2005-05-19 07:48:00,2.24013,2.24017,2.23959,2.23986,29100000.0
2005-05-19 07:49:00,2.23995,2.23998,2.23951,2.23981,26400000.0
2005-05-19 07:50:00,2.23975,2.23989,2.23933,2.2394,35100000.0
2005-05-19 07:51:00,2.2397,2.23984,2.23951,2.23956,33100000.0
2005-05-19 07:52:00,2.23968,2.24009,2.23953,2.24009,30300000.0
2005-05-19 07:53:00,2.23989,2.2401,2.23979,2.23986,27500000.0
2005-05-19 07:54:00,2.24006,2.24013,2.23968,2.23968,17500000.0
2005-05-19 07:55:00,2.23955,2.23989,2.23941,2.23967,52300000.0
2005-05-19 07:56:00,2.2401,2.2401,2.23923,2.23934,36700000.0
2005-05-19 07:57:00,2.23939,2.23977,2.23939,2.23956,28100000.0
2005-05-19 07:58:00,2.2397,2.2397,2.23942,2.23942,43000000.0
2005-05-19 07:59:00,2.23907,2.23957,2.23907,2.2394,56900000.0
2005-05-19 08:00:00,2.23946,2.23958,2.23919,2.23945,26400000.0
2005-05-19 08:01:00,2.23944,2.24014,2.23926,2.23997,40800000.0
2005-05-19 08:02:00,2.23986,2.24022,2.23976,2.24,46500000.0
2005-05-19 08:03:00,2.23983,2.24031,2.2398,2.24019,34400000.0
2005-05-19 08:04:00,2.24012,2.24031,2.23993,2.24021,36500000.0
2005-05-19 08:05:00,2.24017,2.24048,2.23963,2.23975,40900000.0
2005-05-19 08:06:00,2.23992,2.24026,2.23973,2.24006,42400000.0
2005-05-19 08:07:00,2.24037,2.24039,2.23971,2.23971,22300000.0
2005-05-19 08:08:00,2.23992,2.23998,2.23956,2.23994,54299999.0
2005-05-19 08:09:00,2.24015,2.24015,2.23977,2.24004,35800000.0
2005-05-19 08:10:00,2.24027,2.24033,2.23972,2.2402,32600000.0
2005-05-19 08:11:00,2.24004,2.24036,2.23981,2.2401,49100000.0
2005-05-19 08:12:00,2.24002,2.24037,2.23989,2.24031,36300000.0
2005-05-19 08:13:00,2.24005,2.2403,2.23968,2.24007,32000000.0
2005-05-19 08:14:00,2.23992,2.23997,2.23966,2.23972,26200000.0
2005-05-19 08:15:00,2.23987,2.2401,2.23965,2.23966,31600000.0
2005-05-19 08:16:00,2.23953,2.24008,2.23948,2.24006,23700000.0
2005-05-19 08:17:00,2.24003,2.24003,2.23969,2.23972,23700000.0
2005-05-19 08:18:00,2.24007,2.24016,2.23957,2.23966,42600000.0
2005-05-19 08:19:00,2.24003,2.24019,2.23966,2.23996,41500000.0
2005-05-19 08:20:00,2.23991,2.24017,2.23962,2.23997,45300000.0
2005-05-19 08:21:00,2.24027,2.24029,2.23994,2.2402,24600000.0
2005-05-19 08:22:00,2.24026,2.24038,2.24008,2.24014,17500000.0
2005-05-19 08:23:00,2.24019,2.24036,2.23992,2.23992,25600000.0
2005-05-19 08:24:00,2.24049,2.24049,2.23984,2.23998,37400000.0
2005-05-19 08:25:00,2.23987,2.24013,2.23966,2.2398,35000000.0
2005-05-19 08:26:00,2.2398,2.24016,2.23975,2.24016,36400000.0
2005-05-19 08:27:00,2.24006,2.24016,2.23962,2.23976,21200000.0
2005-05-19 08:28:00,2.24013,2.24024,2.23955,2.23972,36100000.0
2005-05-19 08:29:00,2.2402,2.2404,2.23969,2.23969,44400000.0
2005-05-19 08:30:00,2.24021,2.24053,2.24005,2.24024,33900001.0
2005-05-19 08:31:00,2.24013,2.24041,2.23987,2.2403,52100000.0
2005-05-19 08:32:00,2.24048,2.24048,2.23996,2.24,34900000.0
2005-05-19 08:33:00,2.24003,2.24029,2.23992,2.23993,33100000.0
2005-05-19 08:34:00,2.24026,2.2404,2.2399,2.2399,42300000.0
2005-05-19 08:35:00,2.24016,2.2402,2.23982,2.24002,27700000.0
2005-05-19 08:36:00,2.24003,2.24046,2.23994,2.24018,32700000.0
2005-05-19 08:37:00,2.24001,2.24036,2.23979,2.24035,25700000.0
2005-05-19 08:38:00,2.24019,2.24023,2.23984,2.24014,38100000.0
2005-05-19 08:39:00,2.24008,2.24023,2.23987,2.24016,31000000.0
2005-05-19 08:40:00,2.23977,2.24032,2.2396,2.24032,26300000.0
2005-05-19 08:41:00,2.24019,2.24045,2.24002,2.24039,23700000.0
2005-05-19 08:42:00,2.24031,2.24101,2.24027,2.24094,36800000.0
2005-05-19 08:43:00,2.2406,2.24138,2.2406,2.24128,36700000.0
2005-05-19 08:44:00,2.24065,2.24132,2.24065,2.24132,80699998.0
2005-05-19 08:45:00,2.2412,2.24125,2.24056,2.24056,39000000.0
2005-05-19 08:46:00,2.24044,2.24056,2.24009,2.24023,25500000.0
2005-05-19 08:47:00,2.24028,2.24049,2.24001,2.24049,49600000.0
2005-05-19 08:48:00,2.24023,2.24073,2.24004,2.24056,23600000.0
2005-05-19 08:49:00,2.24033,2.24041,2.24002,2.24022,47400000.0
2005-05-19 08:50:00,2.24038,2.24076,2.24026,2.24051,19200000.0
2005-05-19 08:51:00,2.24047,2.24075,2.24018,2.24042,27000000.0
2005-05-19 08:52:00,2.24025,2.24055,2.24006,2.2402,52400000.0
2005-05-19 08:53:00,2.24023,2.24023,2.2399,2.2399,19800000.0
2005-05-19 08:54:00,2.23982,2.2401,2.23961,2.23961,41100000.0
2005-05-19 08:55:00,2.23985,2.24012,2.23945,2.23983,46500000.0
2005-05-19 08:56:00,2.23968,2.24004,2.23962,2.23995,35500000.0
2005-05-19 08:57:00,2.23975,2.23993,2.23927,2.23935,51100001.0
2005-05-19 08:58:00,2.23982,2.23983,2.23905,2.23916,28000000.0
2005-05-19 08:59:00,2.23903,2.23975,2.23887,2.23975,40400000.0
2005-05-19 09:00:00,2.2398,2.23993,2.23937,2.23966,36500000.0
2005-05-19 09:01:00,2.23987,2.23987,2.23913,2.23927,33700000.0
2005-05-19 09:02:00,2.23954,2.23978,2.23925,2.23928,32600000.0
2005-05-19 09:03:00,2.23925,2.24021,2.23915,2.24015,35600000.0
2005-05-19 09:04:00,2.24012,2.24076,2.23989,2.24074,37200000.0
2005-05-19 09:05:00,2.24089,2.24117,2.24085,2.24111,32700000.0
2005-05-19 09:06:00,2.24121,2.24121,2.24067,2.24108,43000000.0
2005-05-19 09:07:00,2.24091,2.24107,2.24062,2.24089,45800000.0
2005-05-19 09:08:00,2.24102,2.24108,2.24056,2.24104,26100000.0
2005-05-19 09:09:00,2.2412,2.24135,2.24078,2.24095,27400000.0
2005-05-19 09:10:00,2.24095,2.24139,2.24082,2.24127,33400000.0
2005-05-19 09:11:00,2.24105,2.24119,2.24072,2.24072,38800000.0
2005-05-19 09:12:00,2.24062,2.24096,2.24051,2.24085,29400000.0
2005-05-19 09:13:00,2.2407,2.24117,2.24066,2.24085,44600000.0
2005-05-19 09:14:00,2.24071,2.24109,2.24054,2.24076,44800000.0
2005-05-19 09:15:00,2.24104,2.24104,2.24047,2.2408,36200000.0
2005-05-19 09:16:00,2.24078,2.24109,2.24056,2.24109,22200000.0
2005-05-19 09:17:00,2.24088,2.24124,2.2407,2.24119,34000000.0
2005-05-19 09:18:00,2.24083,2.24138,2.24078,2.24111,40700000.0
2005-05-19 09:19:00,2.24115,2.24138,2.2408,2.2408,28500000.0
2005-05-19 09:20:00,2.24094,2.24131,2.24081,2.24105,29800000.0
2005-05-19 09:21:00,2.24122,2.24128,2.24067,2.24076,43800000.0
2005-05-19 09:22:00,2.24094,2.24124,2.24058,2.24058,53200000.0
2005-05-19 09:23:00,2.24094,2.24094,2.24045,2.24068,27700000.0
2005-05-19 09:24:00,2.24082,2.24099,2.24076,2.24095,50800000.0
2005-05-19 09:25:00,2.241,2.24106,2.24061,2.24086,30900000.0
2005-05-19 09:26:00,2.24093,2.24106,2.24079,2.24085,30100000.0
2005-05-19 09:27:00,2.24115,2.24115,2.24065,2.24085,43700001.0
2005-05-19 09:28:00,2.24061,2.24121,2.24061,2.24097,49500000.0
2005-05-19 09:29:00,2.24085,2.24142,2.24074,2.24142,35600000.0
2005-05-19 09:30:00,2.24172,2.24184,2.24125,2.24133,27700000.0
2005-05-19 09:31:00,2.24135,2.24137,2.24109,2.24117,24500000.0
2005-05-19 09:32:00,2.24103,2.24152,2.24097,2.24115,40900000.0
2005-05-19 09:33:00,2.24138,2.24154,2.24114,2.2414,30600000.0
2005-05-19 09:34:00,2.24143,2.24158,2.24111,2.24116,37300000.0
2005-05-19 09:35:00,2.24119,2.24142,2.24099,2.24112,36600000.0
2005-05-19 09:36:00,2.24111,2.24151,2.24103,2.24103,40400000.0
2005-05-19 09:37:00,2.24125,2.24128,2.24095,2.24105,46300000.0
2005-05-19 09:38:00,2.24144,2.24159,2.24071,2.24106,32300000.0
2005-05-19 09:39:00,2.24103,2.24166,2.2409,2.24127,47100000.0
2005-05-19 09:40:00,2.24162,2.24171,2.24129,2.24157,65400000.0
2005-05-19 09:41:00,2.24142,2.24162,2.24123,2.24155,39200000.0
2005-05-19 09:42:00,2.24118,2.24185,2.24118,2.24185,35100000.0
2005-05-19 09:43:00,2.24179,2.24179,2.24126,2.24154,46900000.0
2005-05-19 09:44:00,2.24128,2.24176,2.24117,2.24154,37600000.0
2005-05-19 09:45:00,2.24162,2.24174,2.24112,2.24112,27400000.0
2005-05-19 09:46:00,2.24113,2.24191,2.24113,2.24184,30100000.0
2005-05-19 09:47:00,2.24167,2.24187,2.24146,2.24183,57600000.0
2005-05-19 09:48:00,2.24164,2.24192,2.24157,2.24157,72600000.0
2005-05-19 09:49:00,2.24195,2.24195,2.24147,2.24152,39000000.0
2005-05-19 09:50:00,2.24168,2.24176,2.24148,2.24168,39400000.0
2005-05-19 09:51:00,2.2418,2.24229,2.24157,2.24219,46900000.0
2005-05-19 09:52:00,2.24244,2.24244,2.24198,2.24218,39500000.0
2005-05-19 09:53:00,2.24248,2.24257,2.24198,2.2424,39600000.0
2005-05-19 09:54:00,2.24229,2.24256,2.24201,2.24213,82900000.0
2005-05-19 09:55:00,2.24243,2.24254,2.24205,2.24205,56200000.0
2005-05-19 09:56:00,2.24218,2.24236,2.24186,2.24195,25800000.0
2005-05-19 09:57:00,2.24214,2.24234,2.24194,2.24224,17900000.0
2005-05-19 09:58:00,2.24237,2.24251,2.24214,2.24242,41300000.0
2005-05-19 09:59:00,2.2425,2.24257,2.242,2.24223,42100000.0
2005-05-19 10:00:00,2.24203,2.24245,2.24189,2.24219,35100000.0
2005-05-19 10:01:00,2.24218,2.24227,2.24198,2.24198,59200000.0
2005-05-19 10:02:00,2.24198,2.2421,2.24169,2.24175,46800000.0
2005-05-19 10:03:00,2.24176,2.24196,2.24151,2.24151,33600000.0
2005-05-19 10:04:00,2.24171,2.24213,2.2415,2.2418,45600000.0
2005-05-19 10:05:00,2.24202,2.24217,2.24154,2.24154,32800000.0
2005-05-19 10:06:00,2.24147,2.24172,2.24126,2.24159,48600000.0
2005-05-19 10:07:00,2.24166,2.24191,2.24146,2.24171,31900000.0
2005-05-19 10:08:00,2.24155,2.24206,2.24148,2.24206,25500000.0
2005-05-19 10:09:00,2.24169,2.24179,2.24099,2.24105,37300000.0
2005-05-19 10:10:00,2.24131,2.24132,2.24064,2.24083,31600000.0
2005-05-19 10:11:00,2.241,2.24126,2.24092,2.24118,35100000.0
2005-05-19 10:12:00,2.24113,2.24117,2.24082,2.2409,34800000.0
2005-05-19 10:13:00,2.2413,2.24152,2.24111,2.24141,31200000.0
2005-05-19 10:14:00,2.24175,2.24186,2.24151,2.24154,38400000.0
2005-05-19 10:15:00,2.2416,2.24177,2.24132,2.24153,33000000.0
2005-05-19 10:16:00,2.24146,2.24165,2.24122,2.24143,48200000.0
2005-05-19 10:17:00,2.24159,2.24159,2.24091,2.24116,41200000.0
2005-05-19 10:18:00,2.24106,2.24154,2.24095,2.24154,24000000.0
2005-05-19 10:19:00,2.24121,2.24134,2.24085,2.24098,21400000.0
2005-05-19 10:20:00,2.2408,2.24105,2.2408,2.24085,40500000.0
2005-05-19 10:21:00,2.24083,2.24088,2.2407,2.24074,33000000.0
2005-05-19 10:22:00,2.24063,2.24099,2.24054,2.24093,40700000.0
2005-05-19 10:23:00,2.24085,2.24113,2.24081,2.24111,44000000.0
2005-05-19 10:24:00,2.2415,2.24168,2.24118,2.24168,50200000.0
2005-05-19 10:25:00,2.24175,2.24203,2.24164,2.24172,39600000.0
2005-05-19 10:26:00,2.24205,2.2423,2.24177,2.24222,39700000.0
2005-05-19 10:27:00,2.24241,2.24275,2.24219,2.24223,42500000.0
2005-05-19 10:28:00,2.24255,2.24268,2.24195,2.24228,54700000.0
2005-05-19 10:29:00,2.242,2.24264,2.24192,2.24227,48800000.0
2005-05-19 10:30:00,2.24275,2.24459,2.24275,2.24459,28500000.0
2005-05-19 10:31:00,2.24482,2.24506,2.2445,2.24467,29600000.0
2005-05-19 10:32:00,2.24438,2.24498,2.24438,2.24483,35500000.0
2005-05-19 10:33:00,2.24504,2.24504,2.24393,2.24455,30000000.0
2005-05-19 10:34:00,2.2444,2.24505,2.24431,2.24469,50600000.0
2005-05-19 10:35:00,2.24484,2.24503,2.24463,2.2447,50000000.0
2005-05-19 10:36:00,2.24468,2.24507,2.24442,2.24507,24900000.0
2005-05-19 10:37:00,2.24505,2.24528,2.2447,2.24473,60600000.0
2005-05-19 10:38:00,2.24479,2.24518,2.24479,2.2449,57800000.0
2005-05-19 10:39:00,2.24485,2.24511,2.24459,2.24491,31400000.0
2005-05-19 10:40:00,2.24487,2.24492,2.2443,2.24454,34800000.0
2005-05-19 10:41:00,2.24458,2.24585,2.24448,2.24579,38400000.0
2005-05-19 10:42:00,2.2452,2.24566,2.24485,2.24509,36300000.0
2005-05-19 10:43:00,2.24475,2.24511,2.24474,2.24502,31800000.0
2005-05-19 10:44:00,2.24513,2.24531,2.24457,2.24457,60899999.0
2005-05-19 10:45:00,2.24494,2.24494,2.2443,2.24465,48900000.0
2005-05-19 10:46:00,2.245,2.245,2.24395,2.2441,37900000.0
2005-05-19 10:47:00,2.24438,2.24442,2.24363,2.24373,29700000.0
2005-05-19 10:48:00,2.24356,2.24383,2.24333,2.24348,42200000.0
2005-05-19 10:49:00,2.24337,2.2436,2.2432,2.24352,36500001.0
2005-05-19 10:50:00,2.24324,2.24358,2.24313,2.24332,38900000.0
2005-05-19 10:51:00,2.24318,2.24378,2.24313,2.24354,33500000.0
2005-05-19 10:52:00,2.24364,2.24382,2.2434,2.24353,46400000.0
2005-05-19 10:53:00,2.24355,2.24396,2.24343,2.24384,36200000.0
2005-05-19 10:54:00,2.24377,2.24395,2.24365,2.24379,31000000.0
2005-05-19 10:55:00,2.2437,2.24428,2.24361,2.24372,47400000.0
2005-05-19 10:56:00,2.24389,2.24423,2.24363,2.24391,29900000.0
2005-05-19 10:57:00,2.24417,2.24442,2.2439,2.2442,39500000.0
2005-05-19 10:58:00,2.24393,2.24441,2.24383,2.24417,67200000.0
2005-05-19 10:59:00,2.24416,2.24454,2.24402,2.2442,45100000.0
2005-05-19 11:00:00,2.24418,2.24424,2.24378,2.24397,17700000.0
2005-05-19 11:01:00,2.24416,2.24433,2.24387,2.2441,31200000.0
2005-05-19 11:02:00,2.24391,2.24459,2.24391,2.24435,31600000.0
2005-05-19 11:03:00,2.2444,2.24455,2.24371,2.24372,34600000.0
2005-05-19 11:04:00,2.24388,2.24432,2.24357,2.24357,27900000.0
2005-05-19 11:05:00,2.24351,2.2441,2.24348,2.24349,50000000.0
2005-05-19 11:06:00,2.2439,2.24394,2.24332,2.2435,23000000.0
2005-05-19 11:07:00,2.24325,2.24352,2.24298,2.24336,38700000.0
2005-05-19 11:08:00,2.24335,2.24369,2.24328,2.24339,25400000.0
2005-05-19 11:09:00,2.24344,2.24361,2.24325,2.24325,37000000.0
2005-05-19 11:10:00,2.24311,2.24348,2.24311,2.24332,32400000.0
2005-05-19 11:11:00,2.2436,2.24369,2.24311,2.24358,40600000.0
2005-05-19 11:12:00,2.24352,2.24372,2.24323,2.24347,31300000.0
2005-05-19 11:13:00,2.24329,2.2437,2.24317,2.24332,30000000.0
2005-05-19 11:14:00,2.24328,2.24377,2.24305,2.24358,31800000.0
2005-05-19 11:15:00,2.24339,2.24357,2.2432,2.24351,40600000.0
2005-05-19 11:16:00,2.24301,2.24348,2.24294,2.24297,27400000.0
2005-05-19 11:17:00,2.24324,2.24328,2.24279,2.24288,48900000.0
2005-05-19 11:18:00,2.24315,2.24323,2.24267,2.24267,41400000.0
2005-05-19 11:19:00,2.24255,2.24292,2.24245,2.24274,20900000.0
2005-05-19 11:20:00,2.24271,2.24303,2.24247,2.24254,66000000.0
2005-05-19 11:21:00,2.2424,2.24296,2.2424,2.24276,27300000.0
2005-05-19 11:22:00,2.24282,2.24285,2.2422,2.24251,27600000.0
2005-05-19 11:23:00,2.24258,2.2432,2.24242,2.24297,34900000.0
2005-05-19 11:24:00,2.24294,2.24321,2.24274,2.24297,25800000.0
2005-05-19 11:25:00,2.24267,2.24303,2.24246,2.24258,31000000.0
2005-05-19 11:26:00,2.24279,2.24279,2.2425,2.24257,67999998.0
2005-05-19 11:27:00,2.24267,2.24289,2.24253,2.24254,31900000.0
2005-05-19 11:28:00,2.24251,2.24272,2.24225,2.24272,58600000.0
2005-05-19 11:29:00,2.24228,2.24264,2.24212,2.24247,33200000.0
2005-05-19 11:30:00,2.24269,2.2428,2.24237,2.24267,40400000.0
2005-05-19 11:31:00,2.24252,2.24295,2.24219,2.24279,58100000.0
2005-05-19 11:32:00,2.2428,2.24294,2.2423,2.24251,28800000.0
2005-05-19 11:33:00,2.24267,2.243,2.24248,2.243,33100000.0
2005-05-19 11:34:00,2.24261,2.2431,2.24261,2.2431,46900000.0
2005-05-19 11:35:00,2.243,2.24335,2.24273,2.24314,22900000.0
2005-05-19 11:36:00,2.24308,2.24393,2.24308,2.24393,40400000.0
2005-05-19 11:37:00,2.24373,2.24389,2.24355,2.24381,29200000.0
2005-05-19 11:38:00,2.24317,2.24356,2.24306,2.24344,31800000.0
2005-05-19 11:39:00,2.24356,2.24363,2.24314,2.24363,27800000.0
2005-05-19 11:40:00,2.24333,2.24362,2.24311,2.24343,30000000.0
2005-05-19 11:41:00,2.24331,2.24381,2.24319,2.24348,41100000.0
2005-05-19 11:42:00,2.24347,2.24369,2.24335,2.24364,65000001.0
2005-05-19 11:43:00,2.24363,2.2439,2.24354,2.24381,28900000.0
2005-05-19 11:44:00,2.24348,2.24418,2.24348,2.24392,24400000.0
2005-05-19 11:45:00,2.24375,2.24442,2.24361,2.24442,38400000.0
2005-05-19 11:46:00,2.24433,2.24439,2.24383,2.24421,35000000.0
2005-05-19 11:47:00,2.2441,2.24426,2.24373,2.2441,26600000.0
2005-05-19 11:48:00,2.24406,2.24439,2.24365,2.24392,49100000.0
2005-05-19 11:49:00,2.24403,2.2441,2.24379,2.24405,39700000.0
2005-05-19 11:50:00,2.24426,2.24438,2.24336,2.24336,32800000.0
2005-05-19 11:51:00,2.244,2.24408,2.24356,2.24386,48700000.0
2005-05-19 11:52:00,2.24396,2.24406,2.24362,2.2438,35200000.0
2005-05-19 11:53:00,2.24407,2.24426,2.24364,2.24393,24800000.0
2005-05-19 11:54:00,2.24412,2.2442,2.24358,2.24415,43100000.0
2005-05-19 11:55:00,2.24388,2.24433,2.2437,2.24414,43300000.0
2005-05-19 11:56:00,2.24407,2.24436,2.24382,2.24424,50100000.0
2005-05-19 11:57:00,2.24385,2.2443,2.24367,2.24415,51500000.0
2005-05-19 11:58:00,2.24449,2.24449,2.24375,2.2438,15900000.0
2005-05-19 11:59:00,2.24393,2.2443,2.2437,2.24395,34700000.0
2005-05-19 12:00:00,2.24392,2.24396,2.24324,2.24335,33700000.0
2005-05-19 12:01:00,2.2434,2.24397,2.24335,2.24372,37200000.0
2005-05-19 12:02:00,2.24384,2.24395,2.24336,2.24336,22900000.0
2005-05-19 12:03:00,2.24302,2.24357,2.24301,2.24349,28000000.0
2005-05-19 12:04:00,2.24306,2.24373,2.243,2.24343,22400000.0
2005-05-19 12:05:00,2.2433,2.24369,2.2431,2.24348,42700000.0
2005-05-19 12:06:00,2.24347,2.24347,2.24314,2.24329,61900000.0
2005-05-19 12:07:00,2.24339,2.24339,2.24297,2.24313,35600000.0
2005-05-19 12:08:00,2.24313,2.24355,2.24313,2.24341,49100000.0
2005-05-19 12:09:00,2.24328,2.24359,2.24317,2.2435,59300000.0
2005-05-19 12:10:00,2.2433,2.24351,2.24312,2.24329,29200000.0
2005-05-19 12:11:00,2.24337,2.24345,2.24294,2.24316,37500000.0
2005-05-19 12:12:00,2.24326,2.24381,2.24317,2.24381,38300000.0
2005-05-19 12:13:00,2.24353,2.24375,2.24333,2.2435,31900000.0
2005-05-19 12:14:00,2.24361,2.24418,2.24349,2.24358,59500000.0
2005-05-19 12:15:00,2.24353,2.24392,2.24353,2.24385,34500000.0
2005-05-19 12:16:00,2.24362,2.24384,2.24334,2.24341,43600000.0
2005-05-19 12:17:00,2.24367,2.24378,2.24311,2.24321,51700000.0
2005-05-19 12:18:00,2.24361,2.24374,2.24308,2.24366,30800000.0
2005-05-19 12:19:00,2.24348,2.24373,2.24328,2.24357,29100000.0
2005-05-19 12:20:00,2.24348,2.2436,2.24337,2.2435,26100000.0
2005-05-19 12:21:00,2.24364,2.24382,2.24317,2.24317,29200000.0
2005-05-19 12:22:00,2.24354,2.24354,2.2431,2.24337,25100000.0
2005-05-19 12:23:00,2.24344,2.24345,2.24289,2.24325,53300000.0
2005-05-19 12:24:00,2.2436,2.2436,2.2431,2.24329,25500000.0
2005-05-19 12:25:00,2.24351,2.24369,2.24323,2.2433,38500000.0
2005-05-19 12:26:00,2.24373,2.24373,2.24348,2.24364,47200000.0
2005-05-19 12:27:00,2.24352,2.2438,2.24339,2.24378,53700000.0
2005-05-19 12:28:00,2.24375,2.24399,2.24352,2.24399,36700000.0
2005-05-19 12:29:00,2.24381,2.2439,2.24332,2.2434,73500000.0
2005-05-19 12:30:00,2.24332,2.24358,2.24313,2.2432,57100000.0
2005-05-19 12:31:00,2.24343,2.24385,2.24334,2.24353,32000000.0
2005-05-19 12:32:00,2.24345,2.24357,2.24324,2.24344,33200000.0
2005-05-19 12:33:00,2.24362,2.24385,2.2432,2.24344,58100001.0
2005-05-19 12:34:00,2.24351,2.24384,2.24346,2.24384,41900000.0
2005-05-19 12:35:00,2.24373,2.24392,2.24354,2.24383,34000000.0
2005-05-19 12:36:00,2.24374,2.24415,2.24356,2.24357,57299999.0
2005-05-19 12:37:00,2.2435,2.24389,2.24331,2.24378,30300000.0
2005-05-19 12:38:00,2.24367,2.24393,2.24336,2.24354,62199998.0
2005-05-19 12:39:00,2.24382,2.244,2.2435,2.24388,46900000.0
2005-05-19 12:40:00,2.24353,2.24401,2.24337,2.24337,33600000.0
2005-05-19 12:41:00,2.24382,2.24382,2.24316,2.24323,37200000.0
2005-05-19 12:42:00,2.24318,2.24359,2.24308,2.24315,41900000.0
2005-05-19 12:43:00,2.24325,2.24347,2.24274,2.24279,28000000.0
2005-05-19 12:44:00,2.24286,2.24335,2.24275,2.24315,39300000.0
2005-05-19 12:45:00,2.24323,2.24347,2.24293,2.24323,49600001.0
2005-05-19 12:46:00,2.24335,2.24376,2.24314,2.24331,27900000.0
2005-05-19 12:47:00,2.2436,2.24369,2.24333,2.24333,72500000.0
2005-05-19 12:48:00,2.24371,2.24406,2.24364,2.24372,41500000.0
2005-05-19 12:49:00,2.24375,2.24403,2.24362,2.24382,32300000.0
2005-05-19 12:50:00,2.24358,2.2441,2.24339,2.2441,44000000.0
2005-05-19 12:51:00,2.24375,2.24414,2.24375,2.24387,42000000.0
2005-05-19 12:52:00,2.24351,2.24392,2.2434,2.24358,36200000.0
2005-05-19 12:53:00,2.24339,2.24381,2.24339,2.24354,14000000.0
2005-05-19 12:54:00,2.24368,2.2438,2.24338,2.24372,67500000.0
2005-05-19 12:55:00,2.24315,2.24395,2.24315,2.24395,36200000.0
2005-05-19 12:56:00,2.24388,2.24421,2.24372,2.24403,40200000.0
2005-05-19 12:57:00,2.24383,2.24429,2.24381,2.24381,54200000.0
2005-05-19 12:58:00,2.24423,2.24479,2.24423,2.24479,25100000.0
2005-05-19 12:59:00,2.24442,2.24478,2.24435,2.24475,49900000.0
2005-05-19 13:00:00,2.24483,2.24493,2.24452,2.24488,51500000.0
2005-05-19 13:01:00,2.24455,2.24487,2.24429,2.2445,23800000.0
2005-05-19 13:02:00,2.24441,2.24495,2.24422,2.24467,41700000.0
2005-05-19 13:03:00,2.24486,2.24511,2.24468,2.24469,33500000.0
2005-05-19 13:04:00,2.24476,2.24493,2.24465,2.24493,23700000.0
2005-05-19 13:05:00,2.24498,2.24498,2.24452,2.2446,37300000.0
2005-05-19 13:06:00,2.2446,2.24483,2.24438,2.24477,28300000.0
2005-05-19 13:07:00,2.24448,2.24524,2.24448,2.24516,41800000.0
2005-05-19 13:08:00,2.24534,2.2454,2.24475,2.2451,59400000.0
2005-05-19 13:09:00,2.24507,2.24507,2.24469,2.24479,30800000.0
2005-05-19 13:10:00,2.24473,2.24515,2.24465,2.24486,35900000.0
2005-05-19 13:11:00,2.245,2.24517,2.24472,2.24488,28000000.0
2005-05-19 13:12:00,2.24473,2.24504,2.24459,2.24473,14600000.0
2005-05-19 13:13:00,2.24466,2.24514,2.2446,2.24503,29900000.0
2005-05-19 13:14:00,2.24448,2.24477,2.24424,2.24453,30800000.0
2005-05-19 13:15:00,2.24386,2.24476,2.24386,2.24472,58800000.0
2005-05-19 13:16:00,2.24428,2.24457,2.24415,2.24445,31200000.0
2005-05-19 13:17:00,2.24423,2.24454,2.2441,2.24436,20200000.0
2005-05-19 13:18:00,2.24412,2.24467,2.24412,2.24446,39200000.0
2005-05-19 13:19:00,2.24492,2.24496,2.24443,2.24443,28000000.0
2005-05-19 13:20:00,2.24472,2.2449,2.24457,2.24486,29800000.0
2005-05-19 13:21:00,2.24489,2.24495,2.24451,2.24484,42000000.0
2005-05-19 13:22:00,2.24465,2.24489,2.24449,2.24484,27700000.0
2005-05-19 13:23:00,2.2447,2.24516,2.24453,2.2448,46500000.0
2005-05-19 13:24:00,2.24478,2.24501,2.24438,2.24448,28900000.0
2005-05-19 13:25:00,2.24457,2.24486,2.24436,2.24483,25700000.0
2005-05-19 13:26:00,2.24502,2.24516,2.24472,2.24495,35000000.0
2005-05-19 13:27:00,2.24498,2.24546,2.24493,2.24542,22300000.0
2005-05-19 13:28:00,2.24498,2.24521,2.24465,2.24491,26300000.0
2005-05-19 13:29:00,2.24448,2.24495,2.24448,2.24493,38000000.0
2005-05-19 13:30:00,2.24519,2.24542,2.24486,2.24518,48600000.0
2005-05-19 13:31:00,2.24475,2.24543,2.24472,2.2453,40500000.0
2005-05-19 13:32:00,2.24466,2.24522,2.24462,2.24508,50400000.0
2005-05-19 13:33:00,2.24463,2.24527,2.24463,2.24499,32400000.0
2005-05-19 13:34:00,2.24513,2.24549,2.24472,2.2451,48500000.0
2005-05-19 13:35:00,2.24529,2.24546,2.24501,2.24505,46100000.0
2005-05-19 13:36:00,2.24499,2.24527,2.2449,2.24523,36900000.0
2005-05-19 13:37:00,2.24525,2.24527,2.2448,2.24516,26800000.0
2005-05-19 13:38:00,2.24535,2.24535,2.24477,2.24497,45000000.0
2005-05-19 13:39:00,2.24483,2.24556,2.24483,2.24526,33100000.0
2005-05-19 13:40:00,2.24489,2.24512,2.24473,2.24476,32300000.0
2005-05-19 13:41:00,2.2451,2.24514,2.24447,2.24447,35000000.0
2005-05-19 13:42:00,2.24445,2.24496,2.24445,2.24495,35900000.0
2005-05-19 13:43:00,2.24463,2.24496,2.24444,2.24444,64800000.0
2005-05-19 13:44:00,2.24469,2.24506,2.24444,2.24475,46100000.0
2005-05-19 13:45:00,2.24517,2.2456,2.24506,2.2453,39800000.0
2005-05-19 13:46:00,2.24569,2.24582,2.24495,2.24549,54800000.0
2005-05-19 13:47:00,2.24532,2.24546,2.24489,2.24493,71599999.0
2005-05-19 13:48:00,2.24492,2.24584,2.24492,2.24557,36900000.0
2005-05-19 13:49:00,2.24562,2.24566,2.2452,2.2452,38600000.0
2005-05-19 13:50:00,2.24499,2.24563,2.24491,2.24554,43000000.0
2005-05-19 13:51:00,2.24534,2.24572,2.24525,2.24558,24800000.0
2005-05-19 13:52:00,2.24546,2.24584,2.24509,2.2458,35600000.0
2005-05-19 13:53:00,2.24549,2.24555,2.24477,2.24514,36800000.0
2005-05-19 13:54:00,2.24533,2.24599,2.24531,2.24599,33600000.0
2005-05-19 13:55:00,2.24553,2.24608,2.24543,2.24562,44600000.0
2005-05-19 13:56:00,2.24549,2.24593,2.24537,2.24588,47600000.0
2005-05-19 13:57:00,2.24591,2.24616,2.24529,2.24581,45000000.0
2005-05-19 13:58:00,2.24575,2.24592,2.24546,2.24592,39000000.0
2005-05-19 13:59:00,2.24577,2.24597,2.24559,2.24571,42000000.0
2005-05-19 14:00:00,2.24575,2.24591,2.24546,2.24557,29100000.0
2005-05-19 14:01:00,2.24537,2.24581,2.24522,2.24581,34300000.0
2005-05-19 14:02:00,2.24533,2.24612,2.24524,2.24589,35800000.0
2005-05-19 14:03:00,2.24588,2.24588,2.24531,2.2455,61300000.0
2005-05-19 14:04:00,2.24587,2.24599,2.24536,2.2458,45700000.0
2005-05-19 14:05:00,2.24545,2.24597,2.24545,2.24597,53000000.0
2005-05-19 14:06:00,2.24565,2.24597,2.24559,2.24569,41400000.0
2005-05-19 14:07:00,2.2453,2.24614,2.2451,2.24608,34300000.0
2005-05-19 14:08:00,2.24584,2.24622,2.24565,2.24605,49100000.0
2005-05-19 14:09:00,2.24587,2.24602,2.24573,2.2459,33500000.0
2005-05-19 14:10:00,2.24591,2.24616,2.24558,2.2457,45900000.0
2005-05-19 14:11:00,2.24558,2.24577,2.24524,2.24563,48500000.0
2005-05-19 14:12:00,2.24595,2.24595,2.24546,2.24575,46099999.0
2005-05-19 14:13:00,2.24538,2.24583,2.24535,2.24546,36800000.0
2005-05-19 14:14:00,2.24541,2.24571,2.24524,2.24546,37300000.0
2005-05-19 14:15:00,2.24486,2.24534,2.24481,2.24526,46700000.0
2005-05-19 14:16:00,2.24539,2.2455,2.24519,2.24535,65500000.0
2005-05-19 14:17:00,2.24496,2.24534,2.24478,2.24496,36900000.0
2005-05-19 14:18:00,2.24478,2.24527,2.24457,2.24522,51900000.0
2005-05-19 14:19:00,2.24502,2.24531,2.24497,2.24515,36100000.0
2005-05-19 14:20:00,2.24503,2.24534,2.24485,2.24514,65400000.0
2005-05-19 14:21:00,2.24524,2.24535,2.24469,2.24505,39000000.0
2005-05-19 14:22:00,2.24516,2.24545,2.24509,2.24545,34100000.0
2005-05-19 14:23:00,2.24533,2.24571,2.24514,2.24563,43100000.0
2005-05-19 14:24:00,2.24545,2.24569,2.24522,2.24522,23900000.0
2005-05-19 14:25:00,2.24555,2.24605,2.24555,2.24576,26100000.0
2005-05-19 14:26:00,2.24612,2.24642,2.24573,2.24631,49200000.0
2005-05-19 14:27:00,2.24669,2.24675,2.24574,2.24598,30000000.0
2005-05-19 14:28:00,2.24571,2.24628,2.24563,2.24595,23000000.0
2005-05-19 14:29:00,2.24633,2.24655,2.24547,2.24616,33300000.0
2005-05-19 14:30:00,2.24618,2.24654,2.24611,2.24625,49900001.0
2005-05-19 14:31:00,2.24672,2.24674,2.24598,2.24617,54200000.0
2005-05-19 14:32:00,2.24593,2.24639,2.24583,2.24607,44400000.0
2005-05-19 14:33:00,2.24568,2.24636,2.24568,2.24624,34400000.0
2005-05-19 14:34:00,2.2458,2.24649,2.24577,2.24585,57200000.0
2005-05-19 14:35:00,2.2456,2.24585,2.24526,2.24554,20600000.0
2005-05-19 14:36:00,2.2456,2.24606,2.24527,2.24557,28400000.0
2005-05-19 14:37:00,2.24585,2.24604,2.24515,2.2454,24800000.0
2005-05-19 14:38:00,2.24528,2.24575,2.24515,2.24515,34900000.0
2005-05-19 14:39:00,2.24537,2.24544,2.24471,2.24481,40500000.0
2005-05-19 14:40:00,2.2448,2.24525,2.24445,2.24525,47000000.0
2005-05-19 14:41:00,2.24471,2.2453,2.24453,2.2453,35100000.0
2005-05-19 14:42:00,2.2454,2.24551,2.24487,2.24526,36100000.0
2005-05-19 14:43:00,2.24512,2.24535,2.24481,2.2451,48200000.0
2005-05-19 14:44:00,2.24451,2.24501,2.24435,2.24497,39500000.0
2005-05-19 14:45:00,2.24433,2.24474,2.24404,2.2444,69300000.0
2005-05-19 14:46:00,2.24445,2.24465,2.24402,2.24408,24800000.0
2005-05-19 14:47:00,2.24393,2.24428,2.24384,2.24405,34400000.0
2005-05-19 14:48:00,2.24404,2.24419,2.2437,2.2437,27600000.0
2005-05-19 14:49:00,2.24383,2.24453,2.24367,2.24453,28400000.0
2005-05-19 14:50:00,2.24462,2.24509,2.24404,2.24423,30300000.0
2005-05-19 14:51:00,2.24427,2.24444,2.24405,2.24412,21600000.0
2005-05-19 14:52:00,2.24429,2.2445,2.24413,2.24416,46100000.0
2005-05-19 14:53:00,2.24427,2.24453,2.24403,2.24453,37100000.0
2005-05-19 14:54:00,2.24464,2.2447,2.24429,2.24465,38200000.0
2005-05-19 14:55:00,2.24431,2.24461,2.24409,2.24427,43900000.0
2005-05-19 14:56:00,2.244,2.24415,2.24381,2.24383,35300000.0
2005-05-19 14:57:00,2.24354,2.2441,2.24351,2.24409,58100000.0
2005-05-19 14:58:00,2.24396,2.24446,2.2438,2.24423,29600000.0
2005-05-19 14:59:00,2.24407,2.24422,2.24392,2.24411,66099999.0
2005-05-19 15:00:00,2.24436,2.2445,2.24385,2.24426,57800000.0
2005-05-19 15:01:00,2.24435,2.24459,2.24409,2.24458,32700000.0
2005-05-19 15:02:00,2.24465,2.24527,2.24456,2.24514,28300000.0
2005-05-19 15:03:00,2.24479,2.24521,2.24457,2.2451,48000000.0
2005-05-19 15:04:00,2.24522,2.24537,2.24463,2.24477,57800000.0
2005-05-19 15:05:00,2.2451,2.24515,2.24458,2.24484,45700000.0
2005-05-19 15:06:00,2.24466,2.24492,2.24458,2.24462,35600000.0
2005-05-19 15:07:00,2.24482,2.24495,2.24437,2.24459,27000000.0
2005-05-19 15:08:00,2.2447,2.24494,2.24444,2.24472,33400000.0
2005-05-19 15:09:00,2.24515,2.24527,2.24472,2.24491,32600000.0
2005-05-19 15:10:00,2.24465,2.24553,2.24444,2.2455,28700000.0
2005-05-19 15:11:00,2.2455,2.2455,2.24471,2.24471,22000000.0
2005-05-19 15:12:00,2.24479,2.24499,2.24423,2.24423,26800000.0
2005-05-19 15:13:00,2.24492,2.24492,2.24428,2.2443,36500000.0
2005-05-19 15:14:00,2.24502,2.24502,2.24412,2.24421,30600000.0
2005-05-19 15:15:00,2.24455,2.24456,2.24378,2.24389,42900000.0
2005-05-19 15:16:00,2.24414,2.24427,2.2439,2.24407,39500000.0
2005-05-19 15:17:00,2.24464,2.2448,2.24411,2.24444,32800000.0
2005-05-19 15:18:00,2.24408,2.24498,2.24404,2.2444,57000000.0
2005-05-19 15:19:00,2.24455,2.24464,2.24421,2.24425,43800000.0
2005-05-19 15:20:00,2.24405,2.24436,2.244,2.24419,34400000.0
2005-05-19 15:21:00,2.24415,2.24424,2.2438,2.24383,33800000.0
2005-05-19 15:22:00,2.2438,2.24428,2.2435,2.24409,35500000.0
2005-05-19 15:23:00,2.24401,2.24465,2.24379,2.24443,42000000.0
2005-05-19 15:24:00,2.24463,2.24479,2.24458,2.2446,36500000.0
2005-05-19 15:25:00,2.24458,2.24487,2.24441,2.24455,27900000.0
2005-05-19 15:26:00,2.24475,2.245,2.2446,2.24478,35100000.0
2005-05-19 15:27:00,2.24489,2.24504,2.24456,2.24487,31000000.0
2005-05-19 15:28:00,2.24471,2.24494,2.24449,2.24465,62300000.0
2005-05-19 15:29:00,2.2447,2.24483,2.24431,2.24463,52500000.0
2005-05-19 15:30:00,2.2446,2.24486,2.24444,2.24474,23400000.0
2005-05-19 15:31:00,2.24486,2.24486,2.24429,2.24429,24800000.0
2005-05-19 15:32:00,2.24441,2.24497,2.24423,2.24477,30700000.0
2005-05-19 15:33:00,2.24478,2.24493,2.24438,2.24453,34100000.0
2005-05-19 15:34:00,2.24482,2.24489,2.24443,2.2446,55800000.0
2005-05-19 15:35:00,2.24472,2.24514,2.24454,2.24472,45100000.0
2005-05-19 15:36:00,2.24497,2.24514,2.24462,2.24475,52800000.0
2005-05-19 15:37:00,2.24516,2.24516,2.24458,2.24458,42000000.0
2005-05-19 15:38:00,2.2447,2.24489,2.24458,2.24478,52700000.0
2005-05-19 15:39:00,2.24502,2.24514,2.24461,2.24493,24500000.0
2005-05-19 15:40:00,2.24513,2.24536,2.24482,2.24517,35900000.0
2005-05-19 15:41:00,2.24493,2.24534,2.24485,2.24507,39000000.0
2005-05-19 15:42:00,2.24498,2.24531,2.24479,2.2452,29100000.0
2005-05-19 15:43:00,2.24478,2.24567,2.24478,2.24567,50800001.0
2005-05-19 15:44:00,2.24496,2.24544,2.24495,2.24527,34300000.0
2005-05-19 15:45:00,2.24522,2.2454,2.24508,2.24528,47800000.0
2005-05-19 15:46:00,2.24544,2.24564,2.24496,2.24505,25500000.0
2005-05-19 15:47:00,2.24514,2.24551,2.24511,2.24533,52300000.0
2005-05-19 15:48:00,2.24554,2.24554,2.24501,2.24541,35800000.0
2005-05-19 15:49:00,2.24536,2.24569,2.24519,2.24536,42400000.0
2005-05-19 15:50:00,2.24544,2.24579,2.24527,2.24547,56300001.0
2005-05-19 15:51:00,2.24548,2.24565,2.24525,2.24531,33700000.0
2005-05-19 15:52:00,2.2456,2.24568,2.24522,2.24545,53400000.0
2005-05-19 15:53:00,2.24526,2.24549,2.2449,2.24526,25500000.0
2005-05-19 15:54:00,2.24519,2.24542,2.24494,2.24521,32900000.0
2005-05-19 15:55:00,2.24505,2.24561,2.24499,2.24534,32900000.0
2005-05-19 15:56:00,2.24561,2.24584,2.24535,2.24567,36200000.0
2005-05-19 15:57:00,2.24544,2.24552,2.24502,2.24536,51700000.0
2005-05-19 15:58:00,2.24546,2.24571,2.24505,2.24522,30400000.0
2005-05-19 15:59:00,2.24512,2.24542,2.24512,2.24542,27000000.0
2005-05-19 16:00:00,2.24549,2.2457,2.24539,2.24564,21300000.0
2005-05-19 16:01:00,2.24575,2.24592,2.24553,2.24565,57300000.0
2005-05-19 16:02:00,2.24571,2.24583,2.24511,2.24545,47900000.0
2005-05-19 16:03:00,2.24513,2.2455,2.24486,2.24536,43900000.0
2005-05-19 16:04:00,2.24555,2.24566,2.24501,2.24527,43400000.0
2005-05-19 16:05:00,2.24543,2.24591,2.2453,2.24575,23700000.0
2005-05-19 16:06:00,2.24565,2.24638,2.24556,2.24607,55000000.0
2005-05-19 16:07:00,2.24596,2.24619,2.24575,2.24584,35200000.0
2005-05-19 16:08:00,2.24567,2.24631,2.24567,2.24625,26600000.0
2005-05-19 16:09:00,2.24572,2.24626,2.24568,2.24602,35100000.0
2005-05-19 16:10:00,2.24612,2.24627,2.24562,2.24568,25600000.0
2005-05-19 16:11:00,2.24594,2.24597,2.24538,2.24558,33000000.0
2005-05-19 16:12:00,2.24582,2.24593,2.2453,2.24552,60800000.0
2005-05-19 16:13:00,2.24547,2.24577,2.24535,2.2456,25000000.0
2005-05-19 16:14:00,2.24577,2.24585,2.24537,2.24562,40100000.0
2005-05-19 16:15:00,2.24547,2.24566,2.24537,2.24537,31200000.0
2005-05-19 16:16:00,2.2454,2.24556,2.24529,2.24547,34200000.0
2005-05-19 16:17:00,2.24557,2.24598,2.24523,2.24555,24300000.0
2005-05-19 16:18:00,2.24549,2.24584,2.24531,2.2455,41500000.0
2005-05-19 16:19:00,2.2458,2.24582,2.2455,2.24561,45600000.0
2005-05-19 16:20:00,2.24558,2.2459,2.24558,2.2459,30700000.0
2005-05-19 16:21:00,2.24602,2.24605,2.24549,2.24561,53600000.0
2005-05-19 16:22:00,2.24575,2.24603,2.24559,2.24578,36400000.0
2005-05-19 16:23:00,2.24578,2.24611,2.24556,2.24588,40000000.0
2005-05-19 16:24:00,2.24574,2.24586,2.24562,2.24563,54299999.0
2005-05-19 16:25:00,2.24542,2.24577,2.24531,2.2454,42700000.0
2005-05-19 16:26:00,2.24537,2.24581,2.24527,2.24581,29000000.0
2005-05-19 16:27:00,2.2456,2.24571,2.24536,2.24547,54500000.0
2005-05-19 16:28:00,2.24546,2.24578,2.24537,2.24578,59300000.0
2005-05-19 16:29:00,2.24509,2.24568,2.24509,2.24568,49200001.0
2005-05-19 16:30:00,2.24567,2.24597,2.24547,2.2457,29600000.0
2005-05-19 16:31:00,2.24551,2.24614,2.24551,2.24598,43000000.0
2005-05-19 16:32:00,2.24573,2.24599,2.24558,2.24579,45800001.0
2005-05-19 16:33:00,2.24592,2.24608,2.24544,2.24551,23200000.0
2005-05-19 16:34:00,2.24552,2.24599,2.24526,2.24581,39000000.0
2005-05-19 16:35:00,2.24605,2.24621,2.24532,2.24553,41100000.0
2005-05-19 16:36:00,2.24548,2.24551,2.24514,2.24545,38100000.0
2005-05-19 16:37:00,2.24549,2.24549,2.24493,2.24511,46200000.0
2005-05-19 16:38:00,2.24505,2.24536,2.24463,2.24463,31500000.0
2005-05-19 16:39:00,2.24476,2.24485,2.24462,2.24485,41400000.0
2005-05-19 16:40:00,2.24485,2.24507,2.24465,2.24484,23000000.0
2005-05-19 16:41:00,2.24542,2.24613,2.24507,2.24613,43400000.0
2005-05-19 16:42:00,2.24597,2.24646,2.24578,2.2464,35000000.0
2005-05-19 16:43:00,2.24628,2.24679,2.24601,2.24639,44800000.0
2005-05-19 16:44:00,2.24623,2.24639,2.24612,2.24633,26900000.0
2005-05-19 16:45:00,2.24609,2.24646,2.24599,2.24646,67200000.0
2005-05-19 16:46:00,2.2464,2.24654,2.24612,2.24628,26900000.0
2005-05-19 16:47:00,2.24625,2.24653,2.24596,2.24633,43000000.0
2005-05-19 16:48:00,2.24605,2.24656,2.24583,2.24616,56599999.0
2005-05-19 16:49:00,2.24619,2.24643,2.24588,2.24588,28400000.0
2005-05-19 16:50:00,2.24591,2.24611,2.24573,2.24611,47400000.0
2005-05-19 16:51:00,2.24605,2.24635,2.24566,2.24606,34100000.0
2005-05-19 16:52:00,2.2458,2.24628,2.24576,2.24628,23400000.0
2005-05-19 16:53:00,2.24594,2.24621,2.24545,2.24565,41400000.0
2005-05-19 16:54:00,2.24598,2.24632,2.24587,2.24596,40300000.0
2005-05-19 16:55:00,2.24591,2.24628,2.24567,2.24599,31800000.0
2005-05-19 16:56:00,2.24605,2.24653,2.24603,2.24648,30600000.0
2005-05-19 16:57:00,2.2462,2.24623,2.24573,2.24587,37500000.0
2005-05-19 16:58:00,2.24576,2.24645,2.24576,2.24623,27100000.0
2005-05-19 16:59:00,2.2465,2.24693,2.24643,2.2469,30400000.0
2005-05-19 17:00:00,2.2467,2.24708,2.24629,2.24635,41100000.0
2005-05-19 17:01:00,2.24609,2.24698,2.24587,2.24692,46800000.0
2005-05-19 17:02:00,2.24678,2.24707,2.24666,2.24707,37000000.0
2005-05-19 17:03:00,2.24687,2.24711,2.24655,2.24698,27000000.0
2005-05-19 17:04:00,2.24702,2.24715,2.24675,2.24699,40800000.0
2005-05-19 17:05:00,2.24681,2.24701,2.24643,2.24653,26700000.0
2005-05-19 17:06:00,2.24679,2.24679,2.24571,2.24571,35000000.0
2005-05-19 17:07:00,2.24605,2.24633,2.24583,2.24592,29700000.0
2005-05-19 17:08:00,2.24599,2.24623,2.24587,2.246,31300000.0
2005-05-19 17:09:00,2.24598,2.24621,2.24586,2.24615,33200000.0
2005-05-19 17:10:00,2.24608,2.24626,2.24581,2.24604,32200000.0
2005-05-19 17:11:00,2.24558,2.24628,2.24558,2.24605,39600000.0
2005-05-19 17:12:00,2.24609,2.24665,2.24609,2.24643,62999998.0
2005-05-19 17:13:00,2.24649,2.24657,2.24614,2.24634,36900000.0
2005-05-19 17:14:00,2.24636,2.24695,2.24621,2.24671,38300000.0
2005-05-19 17:15:00,2.24689,2.24709,2.24648,2.24675,28700000.0
2005-05-19 17:16:00,2.2463,2.24715,2.24616,2.24704,36300000.0
2005-05-19 17:17:00,2.24658,2.24687,2.24627,2.24654,18200000.0
2005-05-19 17:18:00,2.24655,2.24686,2.24653,2.24664,31600000.0
2005-05-19 17:19:00,2.2467,2.24684,2.2463,2.24668,37600000.0
2005-05-19 17:20:00,2.24673,2.24728,2.24668,2.24727,30700000.0
2005-05-19 17:21:00,2.24692,2.24726,2.24692,2.24707,48600000.0
2005-05-19 17:22:00,2.24704,2.24747,2.24704,2.24736,45800000.0
2005-05-19 17:23:00,2.2473,2.24752,2.24723,2.24748,67000000.0
2005-05-19 17:24:00,2.24726,2.24765,2.24725,2.24765,40400000.0
2005-05-19 17:25:00,2.24799,2.24815,2.24752,2.24776,66800001.0
2005-05-19 17:26:00,2.24788,2.24815,2.2475,2.24795,34900000.0
2005-05-19 17:27:00,2.24792,2.24811,2.24752,2.24776,28500000.0
2005-05-19 17:28:00,2.24811,2.24819,2.2476,2.24779,60799999.0
2005-05-19 17:29:00,2.24761,2.24776,2.24711,2.24722,36000000.0
2005-05-19 17:30:00,2.2471,2.24749,2.24696,2.24713,46600000.0
2005-05-19 17:31:00,2.24736,2.24752,2.2471,2.24743,29700000.0
2005-05-19 17:32:00,2.24697,2.24732,2.24693,2.24727,27400000.0
2005-05-19 17:33:00,2.24683,2.24806,2.24665,2.24759,33000000.0
2005-05-19 17:34:00,2.24755,2.24763,2.24719,2.24745,27900000.0
2005-05-19 17:35:00,2.24759,2.2477,2.24728,2.24744,32400000.0
2005-05-19 17:36:00,2.24755,2.2479,2.24731,2.24743,37400000.0
2005-05-19 17:37:00,2.24759,2.24781,2.2474,2.24746,47800000.0
2005-05-19 17:38:00,2.24746,2.24758,2.24702,2.24758,48400000.0
2005-05-19 17:39:00,2.24773,2.24785,2.24731,2.2475,39300000.0
2005-05-19 17:40:00,2.24797,2.24828,2.24757,2.24805,49600000.0
2005-05-19 17:41:00,2.24789,2.24814,2.24769,2.24794,22400000.0
2005-05-19 17:42:00,2.24774,2.24812,2.24774,2.24793,60800001.0
2005-05-19 17:43:00,2.24773,2.24818,2.24761,2.24808,30600000.0
2005-05-19 17:44:00,2.24778,2.24804,2.24739,2.24739,41500000.0
2005-05-19 17:45:00,2.24779,2.24787,2.24764,2.24778,31400000.0
2005-05-19 17:46:00,2.24789,2.24789,2.24742,2.24782,17000000.0
2005-05-19 17:47:00,2.24759,2.2479,2.2475,2.2479,44600001.0
2005-05-19 17:48:00,2.24736,2.24778,2.24734,2.24734,32400000.0
2005-05-19 17:49:00,2.24755,2.24856,2.24743,2.24788,23300000.0
2005-05-19 17:50:00,2.24794,2.24815,2.24758,2.24804,40000000.0
2005-05-19 17:51:00,2.24796,2.24803,2.24774,2.24791,34400000.0
2005-05-19 17:52:00,2.24763,2.24798,2.24753,2.24786,35500000.0
2005-05-19 17:53:00,2.24816,2.2483,2.24697,2.24716,27200000.0
2005-05-19 17:54:00,2.24721,2.24737,2.2467,2.24689,46700000.0
2005-05-19 17:55:00,2.24683,2.24723,2.24672,2.24694,38900000.0
2005-05-19 17:56:00,2.24695,2.24744,2.24672,2.24744,33800000.0
2005-05-19 17:57:00,2.2477,2.24798,2.24744,2.24748,34900000.0
2005-05-19 17:58:00,2.2473,2.24768,2.24716,2.24727,33500000.0
2005-05-19 17:59:00,2.24679,2.24725,2.24653,2.24701,22000000.0
2005-05-19 18:00:00,2.24661,2.2473,2.2465,2.24703,73000001.0
2005-05-19 18:01:00,2.24666,2.24771,2.24625,2.24644,323800000.0
2005-05-19 18:02:00,2.24644,2.24721,2.24644,2.24688,331800000.0
2005-05-19 18:03:00,2.24694,2.24774,2.24673,2.24726,494999999.0
2005-05-19 18:04:00,2.247,2.24771,2.24677,2.24733,329900000.0
2005-05-19 18:05:00,2.24758,2.24984,2.247,2.24858,266700000.0
2005-05-19 18:06:00,2.24862,2.2491,2.24706,2.24789,357700000.0
2005-05-19 18:07:00,2.24791,2.24826,2.24749,2.24826,420400001.0
2005-05-19 18:08:00,2.24826,2.24851,2.24778,2.24796,402699999.0
2005-05-19 18:09:00,2.24782,2.24836,2.24758,2.24782,296200001.0
2005-05-19 18:10:00,2.24759,2.24829,2.24741,2.24796,284800000.0
2005-05-19 18:11:00,2.24795,2.24829,2.24764,2.24801,227000000.0
2005-05-19 18:12:00,2.24751,2.24822,2.24728,2.24775,177100000.0
2005-05-19 18:13:00,2.24769,2.24795,2.24739,2.24754,141700000.0
2005-05-19 18:14:00,2.24774,2.24787,2.24726,2.24731,262700000.0
2005-05-19 18:15:00,2.24715,2.24769,2.24674,2.24695,303700000.0
2005-05-19 18:16:00,2.24692,2.24712,2.24579,2.24606,312900000.0
2005-05-19 18:17:00,2.246,2.24694,2.2459,2.24631,230800000.0
2005-05-19 18:18:00,2.24645,2.2466,2.24569,2.24641,150200000.0
2005-05-19 18:19:00,2.24665,2.24677,2.24605,2.24625,306800000.0
2005-05-19 18:20:00,2.24634,2.24727,2.24602,2.24635,161700000.0
2005-05-19 18:21:00,2.2462,2.24668,2.24571,2.24607,213700000.0
2005-05-19 18:22:00,2.24582,2.24639,2.24559,2.24615,225400000.0
2005-05-19 18:23:00,2.24611,2.24655,2.2456,2.24642,274500000.0
2005-05-19 18:24:00,2.24643,2.24645,2.24552,2.24613,348200000.0
2005-05-19 18:25:00,2.24599,2.24621,2.24551,2.246,346699999.0
2005-05-19 18:26:00,2.24606,2.24617,2.24563,2.2457,347400001.0
2005-05-19 18:27:00,2.24576,2.24609,2.24526,2.2457,298800000.0
2005-05-19 18:28:00,2.24569,2.24606,2.24541,2.2456,215100000.0
2005-05-19 18:29:00,2.24554,2.24607,2.24412,2.24483,222500000.0
2005-05-19 18:30:00,2.24487,2.24516,2.24459,2.24494,251000000.0
2005-05-19 18:31:00,2.24524,2.24574,2.24504,2.24543,199500000.0
2005-05-19 18:32:00,2.24549,2.2459,2.24522,2.24567,151700000.0
2005-05-19 18:33:00,2.24593,2.24609,2.24546,2.24576,319500000.0
2005-05-19 18:34:00,2.24563,2.24579,2.24485,2.24555,362000000.0
2005-05-19 18:35:00,2.24545,2.24566,2.2447,2.24516,177500000.0
2005-05-19 18:36:00,2.24506,2.24602,2.24497,2.24584,90100000.0
2005-05-19 18:37:00,2.24568,2.24608,2.24545,2.24586,86100000.0
2005-05-19 18:38:00,2.24605,2.24605,2.24548,2.24586,89600000.0
2005-05-19 18:39:00,2.24557,2.24607,2.24546,2.24553,206300000.0
2005-05-19 18:40:00,2.24541,2.24568,2.24511,2.24532,203100000.0
2005-05-19 18:41:00,2.24532,2.24602,2.24531,2.24589,166700000.0
2005-05-19 18:42:00,2.24578,2.24594,2.24499,2.24553,121700000.0
2005-05-19 18:43:00,2.24571,2.24593,2.24523,2.24575,51800000.0
2005-05-19 18:44:00,2.2459,2.24604,2.24531,2.24577,140100000.0
2005-05-19 18:45:00,2.24539,2.24558,2.24516,2.24541,97400000.0
2005-05-19 18:46:00,2.2457,2.24573,2.24542,2.24571,39400000.0
2005-05-19 18:47:00,2.2453,2.24554,2.2452,2.24548,22300000.0
2005-05-19 18:48:00,2.24527,2.2459,2.24518,2.24552,107800000.0
2005-05-19 18:49:00,2.24574,2.24585,2.24549,2.24585,33800000.0
2005-05-19 18:50:00,2.24551,2.24579,2.24535,2.24563,57100000.0
2005-05-19 18:51:00,2.2452,2.24544,2.24469,2.2451,151200000.0
2005-05-19 18:52:00,2.24507,2.24521,2.24463,2.24501,186600000.0
2005-05-19 18:53:00,2.2454,2.24591,2.24507,2.24541,135800000.0
2005-05-19 18:54:00,2.24534,2.24551,2.2451,2.24537,129200001.0
2005-05-19 18:55:00,2.24542,2.24551,2.245,2.24527,164100000.0
2005-05-19 18:56:00,2.24531,2.24537,2.24507,2.24513,37800000.0
2005-05-19 18:57:00,2.24525,2.24594,2.24525,2.24561,62700000.0
2005-05-19 18:58:00,2.24559,2.24567,2.24531,2.24531,211000000.0
2005-05-19 18:59:00,2.24537,2.24558,2.24512,2.24524,178700001.0
2005-05-19 19:00:00,2.24532,2.24534,2.24488,2.24534,75199999.0
2005-05-19 19:01:00,2.24542,2.24542,2.24509,2.24523,29200000.0
2005-05-19 19:02:00,2.24506,2.24533,2.24483,2.24521,163400000.0
2005-05-19 19:03:00,2.24521,2.2454,2.24494,2.24498,92400000.0
2005-05-19 19:04:00,2.24482,2.245,2.2446,2.2446,35700000.0
2005-05-19 19:05:00,2.24461,2.24494,2.24448,2.24494,72100000.0
2005-05-19 19:06:00,2.24505,2.2454,2.24505,2.24515,295300000.0
2005-05-19 19:07:00,2.24512,2.24539,2.24511,2.24522,117000000.0
2005-05-19 19:08:00,2.24528,2.24532,2.24503,2.24523,261400000.0
2005-05-19 19:09:00,2.24524,2.24539,2.24499,2.2452,119200000.0
2005-05-19 19:10:00,2.24525,2.24539,2.24484,2.24487,87000000.0
2005-05-19 19:11:00,2.24523,2.2454,2.2448,2.24485,62400000.0
2005-05-19 19:12:00,2.24489,2.24494,2.24479,2.24494,57500000.0
2005-05-19 19:13:00,2.24499,2.24506,2.24477,2.24485,149600000.0
2005-05-19 19:14:00,2.24493,2.24507,2.24469,2.24469,107400000.0
2005-05-19 19:15:00,2.24478,2.24516,2.24446,2.24482,128600000.0
2005-05-19 19:16:00,2.24489,2.24499,2.2445,2.24459,26600000.0
2005-05-19 19:17:00,2.24426,2.24482,2.24407,2.24422,96900000.0
2005-05-19 19:18:00,2.24404,2.24435,2.24349,2.24399,117899999.0
2005-05-19 19:19:00,2.24375,2.24443,2.24375,2.24394,91900000.0
2005-05-19 19:20:00,2.24405,2.24423,2.24337,2.24379,109900000.0
2005-05-19 19:21:00,2.2437,2.24399,2.24322,2.24372,122400000.0
2005-05-19 19:22:00,2.24372,2.24403,2.24324,2.24326,71800000.0
2005-05-19 19:23:00,2.24318,2.24349,2.24294,2.24333,144000000.0
2005-05-19 19:24:00,2.24351,2.24353,2.24277,2.24345,83900000.0
2005-05-19 19:25:00,2.24313,2.24364,2.24259,2.24364,71500000.0
2005-05-19 19:26:00,2.2433,2.24379,2.24292,2.24335,208900001.0
2005-05-19 19:27:00,2.24349,2.24349,2.24253,2.24299,91000000.0
2005-05-19 19:28:00,2.24305,2.24333,2.24282,2.24333,62400000.0
2005-05-19 19:29:00,2.24313,2.24345,2.24283,2.24305,97100000.0
2005-05-19 19:30:00,2.24314,2.24336,2.2425,2.243,179600000.0
2005-05-19 19:31:00,2.24274,2.24319,2.2426,2.24292,43800000.0
2005-05-19 19:32:00,2.24316,2.24357,2.24258,2.243,116000000.0
2005-05-19 19:33:00,2.24338,2.24349,2.2428,2.2428,74800000.0
2005-05-19 19:34:00,2.24341,2.24341,2.24292,2.24322,114700000.0
2005-05-19 19:35:00,2.24302,2.24326,2.2428,2.2429,129200000.0
2005-05-19 19:36:00,2.24301,2.2432,2.24229,2.2432,115100000.0
2005-05-19 19:37:00,2.24311,2.24336,2.24283,2.24306,42300000.0
2005-05-19 19:38:00,2.24283,2.24303,2.24267,2.24287,54000000.0
2005-05-19 19:39:00,2.24273,2.24312,2.24256,2.24308,78099999.0
2005-05-19 19:40:00,2.24279,2.24292,2.24225,2.24225,111800000.0
2005-05-19 19:41:00,2.2427,2.24297,2.24219,2.24279,104599999.0
2005-05-19 19:42:00,2.24295,2.24307,2.24207,2.2427,69100000.0
2005-05-19 19:43:00,2.24302,2.24314,2.24252,2.24252,61300000.0
2005-05-19 19:44:00,2.24293,2.24296,2.24245,2.24256,78800001.0
2005-05-19 19:45:00,2.24262,2.24287,2.24234,2.24281,57000000.0
2005-05-19 19:46:00,2.24302,2.24302,2.24238,2.24238,112700000.0
2005-05-19 19:47:00,2.24277,2.24289,2.24255,2.24277,39100000.0
2005-05-19 19:48:00,2.24274,2.24309,2.24237,2.24295,50700000.0
2005-05-19 19:49:00,2.24304,2.24304,2.24203,2.24268,85900000.0
2005-05-19 19:50:00,2.24252,2.24295,2.24244,2.24275,82300000.0
2005-05-19 19:51:00,2.24275,2.24307,2.24267,2.24288,86900000.0
2005-05-19 19:52:00,2.24243,2.24309,2.24226,2.24291,51500000.0
2005-05-19 19:53:00,2.24286,2.24294,2.24263,2.24263,20800000.0
2005-05-19 19:54:00,2.24322,2.24322,2.24199,2.2429,59000000.0
2005-05-19 19:55:00,2.24208,2.24275,2.24207,2.24269,35400000.0
2005-05-19 19:56:00,2.24217,2.24315,2.24197,2.24235,106200000.0
2005-05-19 19:57:00,2.24246,2.24262,2.2422,2.24234,96300000.0
2005-05-19 19:58:00,2.24239,2.2428,2.24189,2.24238,124300000.0
2005-05-19 19:59:00,2.24256,2.24279,2.2421,2.24228,137200000.0
2005-05-19 20:00:00,2.24243,2.24286,2.24224,2.2427,71400000.0
2005-05-19 20:01:00,2.24274,2.24278,2.24153,2.24219,103599998.0
2005-05-19 20:02:00,2.24198,2.24219,2.24178,2.24202,64300001.0
2005-05-19 20:03:00,2.24214,2.24223,2.2416,2.24172,39700000.0
2005-05-19 20:04:00,2.24174,2.24189,2.24121,2.24128,22800000.0
2005-05-19 20:05:00,2.24197,2.24198,2.2414,2.2414,41400000.0
2005-05-19 20:06:00,2.24136,2.24171,2.24123,2.24137,41200000.0
2005-05-19 20:07:00,2.2415,2.24185,2.24132,2.24185,41600000.0
2005-05-19 20:08:00,2.24132,2.24179,2.24098,2.24103,94000000.0
2005-05-19 20:09:00,2.24166,2.24166,2.24109,2.24109,29900000.0
2005-05-19 20:10:00,2.24163,2.24163,2.24135,2.24149,25800000.0
2005-05-19 20:11:00,2.2415,2.24185,2.24145,2.24172,47200000.0
2005-05-19 20:12:00,2.24142,2.24185,2.24099,2.24173,201200000.0
2005-05-19 20:13:00,2.24148,2.24176,2.24124,2.24142,157300000.0
2005-05-19 20:14:00,2.24164,2.24164,2.24104,2.24129,124700000.0
2005-05-19 20:15:00,2.24154,2.24173,2.24079,2.2417,196599999.0
2005-05-19 20:16:00,2.24142,2.24193,2.24108,2.24159,127200000.0
2005-05-19 20:17:00,2.24172,2.24186,2.24148,2.24176,25200000.0
2005-05-19 20:18:00,2.24184,2.24196,2.24132,2.24168,73599999.0
2005-05-19 20:19:00,2.2419,2.24211,2.24149,2.24183,200400001.0
2005-05-19 20:20:00,2.24192,2.24192,2.24132,2.24178,239399998.0
2005-05-19 20:21:00,2.24176,2.24195,2.24124,2.24192,70600000.0
2005-05-19 20:22:00,2.2422,2.24266,2.2418,2.24219,67500000.0
2005-05-19 20:23:00,2.24242,2.24256,2.24155,2.24208,145800000.0
2005-05-19 20:24:00,2.24195,2.24224,2.24162,2.24224,39000000.0
2005-05-19 20:25:00,2.24191,2.24211,2.24187,2.24197,217200000.0
2005-05-19 20:26:00,2.2422,2.24221,2.24181,2.24183,137900000.0
2005-05-19 20:27:00,2.24191,2.24241,2.24152,2.24241,87500000.0
2005-05-19 20:28:00,2.24187,2.24223,2.24167,2.24202,257400001.0
2005-05-19 20:29:00,2.24194,2.24247,2.24179,2.24223,157200000.0
2005-05-19 20:30:00,2.24239,2.24248,2.24203,2.24246,365800002.0
2005-05-19 20:31:00,2.24202,2.24244,2.24153,2.24197,201300000.0
2005-05-19 20:32:00,2.24238,2.24247,2.24129,2.24232,360899999.0
2005-05-19 20:33:00,2.24223,2.24249,2.24174,2.2424,89100000.0
2005-05-19 20:34:00,2.24226,2.24385,2.24222,2.24385,83700000.0
2005-05-19 20:35:00,2.24237,2.24248,2.24198,2.24232,47900000.0
2005-05-19 20:36:00,2.24242,2.24255,2.24163,2.24229,70399999.0
2005-05-19 20:37:00,2.24215,2.24245,2.24133,2.24143,135600000.0
2005-05-19 20:38:00,2.24162,2.24214,2.24161,2.24183,165700000.0
2005-05-19 20:39:00,2.24199,2.24229,2.24153,2.24187,107400000.0
2005-05-19 20:40:00,2.24198,2.24238,2.24158,2.24215,152600000.0
2005-05-19 20:41:00,2.24229,2.24271,2.24195,2.24237,110800000.0
2005-05-19 20:42:00,2.2425,2.24281,2.24221,2.24239,80800000.0
2005-05-19 20:43:00,2.24253,2.24279,2.24195,2.24196,101400000.0
2005-05-19 20:44:00,2.2412,2.24246,2.2412,2.24242,233499999.0
2005-05-19 20:45:00,2.24204,2.24225,2.2417,2.2421,59500000.0
2005-05-19 20:46:00,2.24162,2.24231,2.24162,2.24201,25900000.0
2005-05-19 20:47:00,2.24194,2.2422,2.24155,2.24175,142100000.0
2005-05-19 20:48:00,2.24151,2.24205,2.24126,2.24177,205200001.0
2005-05-19 20:49:00,2.24156,2.24224,2.24122,2.2418,112800000.0
2005-05-19 20:50:00,2.24193,2.24223,2.2418,2.24185,157300000.0
2005-05-19 20:51:00,2.2416,2.24199,2.2413,2.24185,117700001.0
2005-05-19 20:52:00,2.24188,2.24188,2.2412,2.24122,139800000.0
2005-05-19 20:53:00,2.24148,2.24174,2.2411,2.24123,166700000.0
2005-05-19 20:54:00,2.24117,2.24201,2.24104,2.24182,147100000.0
2005-05-19 20:55:00,2.24199,2.24214,2.24169,2.2417,36500000.0
2005-05-19 20:56:00,2.24199,2.24204,2.24106,2.24173,247200000.0
2005-05-19 20:57:00,2.24138,2.24214,2.24138,2.242,336800000.0
2005-05-19 20:58:00,2.24153,2.2419,2.24143,2.24177,206600000.0
2005-05-19 20:59:00,2.24186,2.24191,2.24125,2.24163,283100001.0
2005-05-19 21:00:00,2.24167,2.24243,2.24097,2.2416,239900000.0
2005-05-19 21:01:00,2.24151,2.24204,2.24108,2.24159,326500000.0
2005-05-19 21:02:00,2.24192,2.24192,2.24152,2.24156,103600000.0
2005-05-19 21:03:00,2.24149,2.2419,2.24099,2.24166,101500000.0
2005-05-19 21:04:00,2.24154,2.24208,2.2412,2.24171,34600000.0
2005-05-19 21:05:00,2.24217,2.2423,2.24161,2.24206,74700000.0
2005-05-19 21:06:00,2.24207,2.24213,2.24157,2.24185,48400000.0
2005-05-19 21:07:00,2.2418,2.24214,2.24176,2.24198,39900000.0
2005-05-19 21:08:00,2.24203,2.24219,2.24142,2.24183,44800000.0
2005-05-19 21:09:00,2.2415,2.24167,2.24104,2.24125,35100000.0
2005-05-19 21:10:00,2.24153,2.24161,2.24107,2.24143,98300000.0
2005-05-19 21:11:00,2.24146,2.24216,2.24084,2.24184,115100000.0
2005-05-19 21:12:00,2.2416,2.24185,2.24145,2.24173,49800000.0
2005-05-19 21:13:00,2.2416,2.24201,2.24142,2.24146,137300000.0
2005-05-19 21:14:00,2.24175,2.24209,2.2411,2.24175,117700000.0
2005-05-19 21:15:00,2.2418,2.24208,2.24116,2.24152,163600000.0
2005-05-19 21:16:00,2.24163,2.24194,2.24098,2.24173,95100000.0
2005-05-19 21:17:00,2.24169,2.24186,2.24136,2.24166,167600001.0
2005-05-19 21:18:00,2.24162,2.24202,2.24145,2.242,106300000.0
2005-05-19 21:19:00,2.24181,2.24207,2.2416,2.2419,84100000.0
2005-05-19 21:20:00,2.24215,2.24215,2.24136,2.24143,183500000.0
2005-05-19 21:21:00,2.24176,2.24211,2.24151,2.24158,263200000.0
2005-05-19 21:22:00,2.2417,2.24218,2.24138,2.24155,153499999.0
2005-05-19 21:23:00,2.24149,2.24218,2.24148,2.24218,109800000.0
2005-05-19 21:24:00,2.242,2.24228,2.24174,2.24213,60600000.0
2005-05-19 21:25:00,2.24157,2.24185,2.2413,2.2416,52400000.0
2005-05-19 21:26:00,2.24207,2.24213,2.24158,2.24166,20500000.0
2005-05-19 21:27:00,2.24217,2.24226,2.24163,2.24183,62600000.0
2005-05-19 21:28:00,2.24201,2.24201,2.24097,2.24139,110600000.0
2005-05-19 21:29:00,2.24182,2.24211,2.2414,2.2417,51600000.0
2005-05-19 21:30:00,2.24194,2.24199,2.24144,2.24156,24800000.0
2005-05-19 21:31:00,2.24187,2.24195,2.24102,2.24109,33000000.0
2005-05-19 21:32:00,2.2417,2.24171,2.241,2.241,175800000.0
2005-05-19 21:33:00,2.24142,2.24162,2.24065,2.24084,65300000.0
2005-05-19 21:34:00,2.24091,2.2412,2.24051,2.24053,115300000.0
2005-05-19 21:35:00,2.24061,2.24095,2.24047,2.24047,29800000.0
2005-05-19 21:36:00,2.24077,2.24077,2.2404,2.24064,38200000.0
2005-05-19 21:37:00,2.24036,2.24104,2.24021,2.2407,72800000.0
2005-05-19 21:38:00,2.24075,2.24091,2.24057,2.24077,70800000.0
2005-05-19 21:39:00,2.24038,2.24084,2.2402,2.24084,45400000.0
2005-05-19 21:40:00,2.24054,2.24111,2.24054,2.24083,36700000.0
2005-05-19 21:41:00,2.24076,2.2409,2.24052,2.24066,33800000.0
2005-05-19 21:42:00,2.24073,2.24083,2.23982,2.24045,79600000.0
2005-05-19 21:43:00,2.24015,2.24023,2.23928,2.23943,77100000.0
2005-05-19 21:44:00,2.23947,2.23989,2.23929,2.23952,114600000.0
2005-05-19 21:45:00,2.23959,2.2403,2.23897,2.23897,72600000.0
2005-05-19 21:46:00,2.23975,2.24002,2.23927,2.23982,69300000.0
2005-05-19 21:47:00,2.23965,2.24033,2.23938,2.23995,103600000.0
2005-05-19 21:48:00,2.23952,2.24002,2.23948,2.23989,34300000.0
2005-05-19 21:49:00,2.23933,2.24011,2.23928,2.23997,85800000.0
2005-05-19 21:50:00,2.2397,2.24035,2.23955,2.24014,31100000.0
2005-05-19 21:51:00,2.24018,2.24073,2.24001,2.2404,36200000.0
2005-05-19 21:52:00,2.2403,2.24085,2.23969,2.24043,145800000.0
2005-05-19 21:53:00,2.24071,2.24084,2.24044,2.24044,43100000.0
2005-05-19 21:54:00,2.24068,2.24079,2.23974,2.23974,32700000.0
2005-05-19 21:55:00,2.24061,2.24061,2.24011,2.24019,70300000.0
2005-05-19 21:56:00,2.24027,2.2407,2.23996,2.24053,70800001.0
2005-05-19 21:57:00,2.24057,2.24079,2.24045,2.2405,31300000.0
2005-05-19 21:58:00,2.24003,2.24076,2.23999,2.24064,50700000.0
2005-05-19 21:59:00,2.24021,2.24087,2.23981,2.24063,141100000.0
2005-05-19 22:00:00,2.24023,2.24084,2.24012,2.24048,62200000.0
2005-05-19 22:01:00,2.24072,2.24077,2.24009,2.24056,41200000.0
2005-05-19 22:02:00,2.24061,2.24105,2.24012,2.24076,136900000.0
2005-05-19 22:03:00,2.24071,2.24079,2.24021,2.24064,30700000.0
2005-05-19 22:04:00,2.24093,2.24105,2.24049,2.24066,85100000.0
2005-05-19 22:05:00,2.24088,2.24117,2.2407,2.24105,71900000.0
2005-05-19 22:06:00,2.24099,2.24122,2.24086,2.24107,25600000.0
2005-05-19 22:07:00,2.24108,2.24127,2.24089,2.24102,29899999.0
2005-05-19 22:08:00,2.24068,2.24117,2.24059,2.24102,22400000.0
2005-05-19 22:09:00,2.24124,2.24129,2.24091,2.24106,51400000.0
2005-05-19 22:10:00,2.24134,2.24137,2.24092,2.24125,39500000.0
2005-05-19 22:11:00,2.24127,2.24128,2.24097,2.24105,37100000.0
2005-05-19 22:12:00,2.24101,2.24178,2.2406,2.24169,91200000.0
2005-05-19 22:13:00,2.2417,2.24183,2.24143,2.24152,29000000.0
2005-05-19 22:14:00,2.24161,2.24203,2.24154,2.24187,36900000.0
2005-05-19 22:15:00,2.2418,2.24211,2.24144,2.2418,118600000.0
2005-05-19 22:16:00,2.2418,2.2419,2.24113,2.24165,178699999.0
2005-05-19 22:17:00,2.24158,2.24211,2.24148,2.24155,59700000.0
2005-05-19 22:18:00,2.24152,2.24202,2.24151,2.24184,35800000.0
2005-05-19 22:19:00,2.24179,2.24207,2.24128,2.24128,40700000.0
2005-05-19 22:20:00,2.24202,2.24209,2.24165,2.24177,26800000.0
2005-05-19 22:21:00,2.24202,2.24202,2.24151,2.24194,36000000.0
2005-05-19 22:22:00,2.24186,2.24233,2.24163,2.24212,115000000.0
2005-05-19 22:23:00,2.24209,2.24214,2.24166,2.24191,69200000.0
2005-05-19 22:24:00,2.24174,2.24195,2.2416,2.24192,35000000.0
2005-05-19 22:25:00,2.24186,2.24221,2.2416,2.24214,49400000.0
2005-05-19 22:26:00,2.24209,2.24217,2.24177,2.24177,39600000.0
2005-05-19 22:27:00,2.24181,2.24208,2.24171,2.24208,19500000.0
2005-05-19 22:28:00,2.2421,2.24221,2.24169,2.24188,41200000.0
2005-05-19 22:29:00,2.24193,2.24206,2.24155,2.2416,136300000.0
2005-05-19 22:30:00,2.2415,2.24205,2.24149,2.24201,99200000.0
2005-05-19 22:31:00,2.24201,2.24231,2.24201,2.2422,47600000.0
2005-05-19 22:32:00,2.24198,2.24253,2.24189,2.24242,25000000.0
2005-05-19 22:33:00,2.24223,2.24254,2.24205,2.24217,49800000.0
2005-05-19 22:34:00,2.24225,2.24252,2.24211,2.24213,71900000.0
2005-05-19 22:35:00,2.24206,2.24207,2.24165,2.2418,42400000.0
2005-05-19 22:36:00,2.24183,2.24195,2.24151,2.24193,37100000.0
2005-05-19 22:37:00,2.24189,2.24201,2.24058,2.24058,25500000.0
2005-05-19 22:38:00,2.2418,2.24204,2.24151,2.24196,46800000.0
2005-05-19 22:39:00,2.24186,2.24205,2.24182,2.24202,58000000.0
2005-05-19 22:40:00,2.24211,2.24219,2.24185,2.24219,53600000.0
2005-05-19 22:41:00,2.24219,2.24241,2.24201,2.24203,50000000.0
2005-05-19 22:42:00,2.242,2.24238,2.242,2.2423,74900000.0
2005-05-19 22:43:00,2.24205,2.24221,2.24191,2.24209,140600000.0
2005-05-19 22:44:00,2.24199,2.24231,2.24199,2.24213,82100000.0
2005-05-19 22:45:00,2.24195,2.24211,2.24148,2.24205,53900000.0
2005-05-19 22:46:00,2.24189,2.24227,2.24178,2.24192,87800000.0
2005-05-19 22:47:00,2.24187,2.24222,2.24174,2.24213,36500000.0
2005-05-19 22:48:00,2.24217,2.24254,2.2418,2.2419,79000000.0
2005-05-19 22:49:00,2.24225,2.24257,2.24194,2.24257,71700000.0
2005-05-19 22:50:00,2.24248,2.24268,2.24225,2.24247,29000000.0
2005-05-19 22:51:00,2.24238,2.24268,2.24199,2.24201,75200000.0
2005-05-19 22:52:00,2.24244,2.24263,2.24211,2.24218,46600001.0
2005-05-19 22:53:00,2.24213,2.24264,2.24212,2.24264,33800000.0
2005-05-19 22:54:00,2.2424,2.24263,2.24229,2.24253,32500000.0
2005-05-19 22:55:00,2.24236,2.24266,2.24236,2.24245,34900000.0
2005-05-19 22:56:00,2.2428,2.24298,2.24237,2.24258,25900000.0
2005-05-19 22:57:00,2.24258,2.24309,2.24254,2.24299,29400000.0
2005-05-19 22:58:00,2.24307,2.24332,2.24264,2.24264,30400000.0
2005-05-19 22:59:00,2.24296,2.24352,2.24268,2.24352,22600000.0
2005-05-19 23:00:00,2.24357,2.24376,2.24289,2.24306,33500000.0
2005-05-19 23:01:00,2.24321,2.24321,2.24294,2.24314,12800000.0
2005-05-19 23:02:00,2.24324,2.24328,2.2428,2.2429,45300000.0
2005-05-19 23:03:00,2.24289,2.24296,2.24258,2.24261,37300000.0
2005-05-19 23:04:00,2.24297,2.24318,2.24265,2.24265,50000000.0
2005-05-19 23:05:00,2.24312,2.24353,2.243,2.24345,45000000.0
2005-05-19 23:06:00,2.24329,2.24357,2.24309,2.24311,29600000.0
2005-05-19 23:07:00,2.24349,2.24371,2.24326,2.24326,27700000.0
2005-05-19 23:08:00,2.24374,2.24374,2.24304,2.24305,58800000.0
2005-05-19 23:09:00,2.2428,2.24301,2.24263,2.24277,57300000.0
2005-05-19 23:10:00,2.24265,2.24282,2.24217,2.24232,24600000.0
2005-05-19 23:11:00,2.24233,2.24292,2.24219,2.24266,29400000.0
2005-05-19 23:12:00,2.24298,2.24319,2.24248,2.24271,24700000.0
2005-05-19 23:13:00,2.24316,2.24325,2.24258,2.24258,29000000.0
2005-05-19 23:14:00,2.2429,2.24318,2.24261,2.24284,34600000.0
2005-05-19 23:15:00,2.24301,2.2432,2.24279,2.2432,26000000.0
2005-05-19 23:16:00,2.24287,2.24299,2.24254,2.2427,45500000.0
2005-05-19 23:17:00,2.24356,2.24356,2.24269,2.24273,48800000.0
2005-05-19 23:18:00,2.24305,2.24314,2.24267,2.2428,22100000.0
2005-05-19 23:19:00,2.24278,2.24357,2.24278,2.24357,14800000.0
2005-05-19 23:20:00,2.24372,2.24386,2.24337,2.2436,28500000.0
2005-05-19 23:21:00,2.24342,2.24351,2.24302,2.24302,55600000.0
2005-05-19 23:22:00,2.24352,2.24355,2.24261,2.24296,32000000.0
2005-05-19 23:23:00,2.24305,2.24312,2.24274,2.2429,35900000.0
2005-05-19 23:24:00,2.24246,2.24282,2.24232,2.24262,31600000.0
2005-05-19 23:25:00,2.24329,2.24343,2.24252,2.24263,46500000.0
2005-05-19 23:26:00,2.24298,2.24322,2.24298,2.24319,28200000.0
2005-05-19 23:27:00,2.24305,2.24339,2.24305,2.2432,29800000.0
2005-05-19 23:28:00,2.24326,2.2435,2.24294,2.24294,28600000.0
2005-05-19 23:29:00,2.24324,2.24335,2.24285,2.24327,39600000.0
2005-05-19 23:30:00,2.24306,2.24343,2.24289,2.24343,15200000.0
2005-05-19 23:31:00,2.24333,2.24351,2.24309,2.24349,48100000.0
2005-05-19 23:32:00,2.24342,2.24377,2.24311,2.24344,42100000.0
2005-05-19 23:33:00,2.24329,2.24373,2.24329,2.2434,51900000.0
2005-05-19 23:34:00,2.24344,2.24344,2.24297,2.243,30800000.0
2005-05-19 23:35:00,2.24289,2.24309,2.2427,2.24273,57200000.0
2005-05-19 23:36:00,2.24292,2.24331,2.24291,2.24309,33000000.0
2005-05-19 23:37:00,2.24293,2.24331,2.24248,2.24322,61000000.0
2005-05-19 23:38:00,2.24365,2.24365,2.24307,2.24324,30100000.0
2005-05-19 23:39:00,2.2429,2.24318,2.24275,2.24285,54100000.0
2005-05-19 23:40:00,2.24298,2.24315,2.24278,2.24298,46499999.0
2005-05-19 23:41:00,2.24269,2.24337,2.2426,2.24329,41600000.0
2005-05-19 23:42:00,2.24302,2.24328,2.24269,2.24299,51200000.0
2005-05-19 23:43:00,2.24257,2.2429,2.24232,2.24272,34600000.0
2005-05-19 23:44:00,2.24264,2.24308,2.24222,2.24308,31600000.0
2005-05-19 23:45:00,2.24275,2.24346,2.2425,2.2428,25500000.0
2005-05-19 23:46:00,2.24265,2.24287,2.2425,2.24284,18100000.0
2005-05-19 23:47:00,2.2427,2.24307,2.24265,2.243,20800000.0
2005-05-19 23:48:00,2.24255,2.24261,2.2421,2.24224,91899998.0
2005-05-19 23:49:00,2.24213,2.24254,2.24206,2.24216,57600000.0
2005-05-19 23:50:00,2.24295,2.24295,2.24223,2.24224,25700000.0
2005-05-19 23:51:00,2.24299,2.24299,2.24214,2.24234,58900000.0
2005-05-19 23:52:00,2.24228,2.24317,2.24226,2.24296,32900000.0
2005-05-19 23:53:00,2.24289,2.24298,2.24255,2.24277,44200000.0
2005-05-19 23:54:00,2.24283,2.24286,2.24235,2.2425,29300000.0
2005-05-19 23:55:00,2.2423,2.24254,2.24201,2.2424,41900000.0
2005-05-19 23:56:00,2.24257,2.24257,2.24165,2.24198,37600000.0
2005-05-19 23:57:00,2.24212,2.24219,2.24184,2.24184,38400000.0
2005-05-19 23:58:00,2.24193,2.24217,2.24173,2.24194,37000000.0
2005-05-19 23:59:00,2.24209,2.24224,2.24208,2.24224,36800000.0
2005-05-20 00:00:00,2.24207,2.24231,2.24206,2.24226,21600000.0
2005-05-20 00:01:00,2.24203,2.24235,2.24158,2.24158,35900000.0
2005-05-20 00:02:00,2.24198,2.24238,2.24174,2.24229,43200000.0
2005-05-20 00:03:00,2.2426,2.24293,2.24251,2.24271,28600000.0
2005-05-20 00:04:00,2.24262,2.24298,2.24224,2.24227,44000000.0
2005-05-20 00:05:00,2.24187,2.24259,2.2418,2.24259,16100000.0
2005-05-20 00:06:00,2.24241,2.24259,2.24223,2.24246,28900000.0
2005-05-20 00:07:00,2.2426,2.2426,2.24205,2.24254,46199999.0
2005-05-20 00:08:00,2.24274,2.24274,2.24244,2.24244,26700000.0
2005-05-20 00:09:00,2.24307,2.24307,2.24239,2.24255,54800000.0
2005-05-20 00:10:00,2.24276,2.24276,2.24206,2.24206,42600000.0
2005-05-20 00:11:00,2.24222,2.24238,2.24203,2.24218,32400000.0
2005-05-20 00:12:00,2.24221,2.24247,2.24207,2.24226,33200000.0
2005-05-20 00:13:00,2.24231,2.24254,2.24207,2.24233,49700000.0
2005-05-20 00:14:00,2.2425,2.2425,2.24221,2.24222,31800000.0
2005-05-20 00:15:00,2.24216,2.24237,2.24175,2.24175,38500000.0
2005-05-20 00:16:00,2.24249,2.24249,2.24168,2.24203,30400000.0
2005-05-20 00:17:00,2.24184,2.24245,2.24169,2.24233,28400000.0
2005-05-20 00:18:00,2.2421,2.24233,2.24152,2.24161,38900000.0
2005-05-20 00:19:00,2.24178,2.24221,2.24178,2.24196,31000000.0
2005-05-20 00:20:00,2.2421,2.24249,2.24197,2.24249,21700000.0
2005-05-20 00:21:00,2.24217,2.24234,2.24203,2.24229,33200000.0
2005-05-20 00:22:00,2.24241,2.24258,2.24226,2.24237,23800000.0
2005-05-20 00:23:00,2.24252,2.24255,2.24224,2.24241,58500000.0
2005-05-20 00:24:00,2.24268,2.24273,2.24225,2.24256,35400000.0
2005-05-20 00:25:00,2.24238,2.24264,2.24233,2.24264,62000000.0
2005-05-20 00:26:00,2.24233,2.24278,2.24193,2.24278,46000000.0
2005-05-20 00:27:00,2.24283,2.24291,2.24225,2.24278,43400000.0
2005-05-20 00:28:00,2.24253,2.24328,2.24253,2.24328,34800000.0
2005-05-20 00:29:00,2.24294,2.24349,2.2426,2.2426,58700001.0
2005-05-20 00:30:00,2.24269,2.24282,2.24246,2.24266,28100000.0
2005-05-20 00:31:00,2.24252,2.24283,2.24238,2.24283,32800000.0
2005-05-20 00:32:00,2.24268,2.243,2.2425,2.24282,44200000.0
2005-05-20 00:33:00,2.24277,2.24285,2.24212,2.24221,29000000.0
2005-05-20 00:34:00,2.24216,2.24236,2.242,2.24203,47800000.0
2005-05-20 00:35:00,2.24173,2.24248,2.24173,2.24215,53800000.0
2005-05-20 00:36:00,2.24272,2.24278,2.2424,2.24271,53000001.0
2005-05-20 00:37:00,2.24242,2.24272,2.2424,2.24272,33500000.0
2005-05-20 00:38:00,2.24301,2.24317,2.24277,2.24313,43300000.0
2005-05-20 00:39:00,2.24299,2.24308,2.24294,2.24307,47200000.0
2005-05-20 00:40:00,2.2432,2.24333,2.24289,2.2431,53500000.0
2005-05-20 00:41:00,2.24304,2.24335,2.243,2.24318,43800000.0
2005-05-20 00:42:00,2.24339,2.24339,2.24253,2.24253,50200000.0
2005-05-20 00:43:00,2.24279,2.24306,2.24242,2.24252,57000000.0
2005-05-20 00:44:00,2.24237,2.24296,2.24237,2.24296,44800000.0
2005-05-20 00:45:00,2.24291,2.24317,2.24278,2.24305,42600000.0
2005-05-20 00:46:00,2.24303,2.2432,2.24285,2.24285,22000000.0
2005-05-20 00:47:00,2.24295,2.24313,2.24265,2.24272,57600000.0
2005-05-20 00:48:00,2.24284,2.24294,2.24268,2.24287,37100000.0
2005-05-20 00:49:00,2.24312,2.24312,2.2426,2.24278,25400000.0
2005-05-20 00:50:00,2.243,2.24323,2.24239,2.24244,28800000.0
2005-05-20 00:51:00,2.24286,2.24298,2.24265,2.24294,38300000.0
2005-05-20 00:52:00,2.24301,2.2431,2.24233,2.24286,45600000.0
2005-05-20 00:53:00,2.2422,2.24283,2.2422,2.24252,45700000.0
2005-05-20 00:54:00,2.24267,2.24281,2.24243,2.24261,22300000.0
2005-05-20 00:55:00,2.24241,2.24272,2.24236,2.24241,23400000.0
2005-05-20 00:56:00,2.24236,2.2427,2.24224,2.24259,30700000.0
2005-05-20 00:57:00,2.2425,2.24304,2.24231,2.24304,43400000.0
2005-05-20 00:58:00,2.24253,2.24255,2.24215,2.24254,20400000.0
2005-05-20 00:59:00,2.24307,2.24307,2.24212,2.24269,31700000.0
2005-05-20 01:00:00,2.2451,2.24534,2.24311,2.24311,33500000.0
2005-05-20 01:01:00,2.24276,2.24281,2.24219,2.24226,37700000.0
2005-05-20 01:02:00,2.24255,2.24303,2.2424,2.24279,31700000.0
2005-05-20 01:03:00,2.24281,2.24312,2.24251,2.24251,28300000.0
2005-05-20 01:04:00,2.24274,2.24325,2.24253,2.24321,35100000.0
2005-05-20 01:05:00,2.24308,2.24315,2.24273,2.24293,54600001.0
2005-05-20 01:06:00,2.24265,2.24303,2.24264,2.24303,39300000.0
2005-05-20 01:07:00,2.24274,2.24301,2.24266,2.2429,24100000.0
2005-05-20 01:08:00,2.24274,2.24312,2.24267,2.24299,22500000.0
2005-05-20 01:09:00,2.24321,2.24323,2.24246,2.24246,27300000.0
2005-05-20 01:10:00,2.24301,2.24311,2.24266,2.24286,56600000.0
2005-05-20 01:11:00,2.24245,2.24275,2.24226,2.24228,42500000.0
2005-05-20 01:12:00,2.2427,2.24278,2.24229,2.24245,42300000.0
2005-05-20 01:13:00,2.24291,2.24297,2.24259,2.24292,44300000.0
2005-05-20 01:14:00,2.24298,2.24311,2.24232,2.24279,39300000.0
2005-05-20 01:15:00,2.24248,2.24307,2.24234,2.24307,9300000.0
2005-05-20 01:16:00,2.24271,2.24316,2.24264,2.24264,51200000.0
2005-05-20 01:17:00,2.24352,2.24352,2.24274,2.24338,60200000.0
2005-05-20 01:18:00,2.24288,2.24309,2.24275,2.24306,38000000.0
2005-05-20 01:19:00,2.24247,2.24322,2.24243,2.24297,48300000.0
2005-05-20 01:20:00,2.24273,2.24332,2.24273,2.24308,73800002.0
2005-05-20 01:21:00,2.24342,2.24342,2.24245,2.24245,70999998.0
2005-05-20 01:22:00,2.24278,2.24293,2.24254,2.24284,28600000.0
2005-05-20 01:23:00,2.24308,2.24316,2.24289,2.24291,35400000.0
2005-05-20 01:24:00,2.24347,2.24347,2.2425,2.2425,35400000.0
2005-05-20 01:25:00,2.2427,2.24296,2.2425,2.24272,42400000.0
2005-05-20 01:26:00,2.24217,2.24295,2.24217,2.24283,28500000.0
2005-05-20 01:27:00,2.24305,2.24317,2.24289,2.24305,41200000.0
2005-05-20 01:28:00,2.2433,2.24346,2.24311,2.24311,37500000.0
2005-05-20 01:29:00,2.24308,2.24344,2.24297,2.24332,23200000.0
2005-05-20 01:30:00,2.24307,2.2432,2.24282,2.24315,31800000.0
2005-05-20 01:31:00,2.24268,2.2434,2.24268,2.243,61800000.0
2005-05-20 01:32:00,2.24336,2.24336,2.24308,2.24308,40300000.0
2005-05-20 01:33:00,2.2426,2.24334,2.24256,2.24327,61500000.0
2005-05-20 01:34:00,2.24314,2.2434,2.24283,2.24306,39600000.0
2005-05-20 01:35:00,2.2429,2.24319,2.24263,2.24266,31700000.0
2005-05-20 01:36:00,2.24335,2.24339,2.24266,2.24308,30900000.0
2005-05-20 01:37:00,2.24299,2.24343,2.24291,2.24291,37000000.0
2005-05-20 01:38:00,2.24335,2.24335,2.24248,2.24262,25500000.0
2005-05-20 01:39:00,2.24272,2.24333,2.24258,2.24319,31500000.0
2005-05-20 01:40:00,2.24342,2.24342,2.24261,2.24261,29800000.0
2005-05-20 01:41:00,2.2432,2.2432,2.24263,2.24309,46600000.0
2005-05-20 01:42:00,2.24277,2.24313,2.24275,2.24313,27800000.0
2005-05-20 01:43:00,2.24315,2.24325,2.24281,2.24296,26300000.0
2005-05-20 01:44:00,2.24327,2.24327,2.24309,2.24311,27600000.0
2005-05-20 01:45:00,2.24276,2.24304,2.24265,2.24298,33900000.0
2005-05-20 01:46:00,2.24306,2.24333,2.24294,2.24299,23200000.0
2005-05-20 01:47:00,2.24318,2.24351,2.24298,2.24351,40000000.0
2005-05-20 01:48:00,2.24362,2.24362,2.24304,2.24319,44300000.0
2005-05-20 01:49:00,2.24337,2.24337,2.24307,2.24316,26400000.0
2005-05-20 01:50:00,2.24312,2.24338,2.24311,2.24338,47900000.0
2005-05-20 01:51:00,2.24339,2.24339,2.24282,2.24288,30100000.0
2005-05-20 01:52:00,2.24266,2.24331,2.24266,2.24295,27900000.0
2005-05-20 01:53:00,2.24255,2.24292,2.2425,2.24292,42900000.0
2005-05-20 01:54:00,2.2428,2.2429,2.24258,2.24258,27900000.0
2005-05-20 01:55:00,2.2426,2.24292,2.24252,2.24292,15200000.0
2005-05-20 01:56:00,2.24274,2.24284,2.24266,2.24266,26200000.0
2005-05-20 01:57:00,2.24309,2.24309,2.24271,2.24306,40300000.0
2005-05-20 01:58:00,2.24292,2.24294,2.24251,2.24255,40600000.0
2005-05-20 01:59:00,2.2428,2.24315,2.24277,2.24306,49000001.0
2005-05-20 02:00:00,2.2433,2.2433,2.24271,2.24303,68100000.0
2005-05-20 02:01:00,2.24298,2.243,2.2427,2.24271,42100000.0
2005-05-20 02:02:00,2.24255,2.24303,2.24235,2.24298,73200000.0
2005-05-20 02:03:00,2.24296,2.24307,2.24262,2.24274,21200000.0
2005-05-20 02:04:00,2.24299,2.24316,2.24274,2.24316,57700000.0
2005-05-20 02:05:00,2.243,2.24325,2.24274,2.24312,80900000.0
2005-05-20 02:06:00,2.24302,2.24362,2.24278,2.2435,59100000.0
2005-05-20 02:07:00,2.24342,2.24386,2.24302,2.24333,72600000.0
2005-05-20 02:08:00,2.24339,2.24345,2.2429,2.2429,45200000.0
2005-05-20 02:09:00,2.24298,2.243,2.24279,2.2429,56400000.0
2005-05-20 02:10:00,2.24338,2.24346,2.24238,2.24269,84700000.0
2005-05-20 02:11:00,2.24291,2.24319,2.24261,2.24319,55700000.0
2005-05-20 02:12:00,2.2434,2.24417,2.2434,2.24415,48900000.0
2005-05-20 02:13:00,2.24389,2.24399,2.24347,2.24347,27200000.0
2005-05-20 02:14:00,2.24381,2.24407,2.24358,2.24366,34400000.0
2005-05-20 02:15:00,2.24401,2.24401,2.24368,2.24388,70400000.0
2005-05-20 02:16:00,2.2439,2.24402,2.24325,2.24356,57100000.0
2005-05-20 02:17:00,2.24351,2.24383,2.24332,2.24365,55400000.0
2005-05-20 02:18:00,2.24363,2.24394,2.24329,2.24341,47900000.0
2005-05-20 02:19:00,2.24343,2.24361,2.24296,2.24313,41300000.0
2005-05-20 02:20:00,2.24354,2.24371,2.24294,2.24294,35100000.0
2005-05-20 02:21:00,2.24329,2.24333,2.24264,2.243,47100000.0
2005-05-20 02:22:00,2.24347,2.24367,2.24296,2.24354,93300000.0
2005-05-20 02:23:00,2.24315,2.24342,2.24285,2.2434,67700001.0
2005-05-20 02:24:00,2.24307,2.24357,2.24288,2.2434,44300000.0
2005-05-20 02:25:00,2.24342,2.24349,2.243,2.243,27000000.0
2005-05-20 02:26:00,2.24308,2.24355,2.24308,2.24312,77300000.0
2005-05-20 02:27:00,2.24321,2.24334,2.24249,2.24249,25200000.0
2005-05-20 02:28:00,2.2432,2.24349,2.24276,2.24302,71500000.0
2005-05-20 02:29:00,2.2431,2.24348,2.24279,2.24313,53100000.0
2005-05-20 02:30:00,2.24323,2.24343,2.24296,2.24314,82400000.0
2005-05-20 02:31:00,2.24316,2.24333,2.24297,2.24303,75300000.0
2005-05-20 02:32:00,2.24298,2.24362,2.24257,2.24275,69500001.0
2005-05-20 02:33:00,2.2424,2.24327,2.24238,2.24281,77400000.0
2005-05-20 02:34:00,2.24216,2.24306,2.24216,2.24229,64200000.0
2005-05-20 02:35:00,2.24323,2.24352,2.24289,2.24295,46800000.0
2005-05-20 02:36:00,2.24251,2.2433,2.24251,2.2429,67400000.0
2005-05-20 02:37:00,2.24315,2.24346,2.24298,2.24312,43400000.0
2005-05-20 02:38:00,2.24305,2.24353,2.24294,2.24335,73500000.0
2005-05-20 02:39:00,2.24369,2.2437,2.24293,2.24293,33800000.0
2005-05-20 02:40:00,2.24316,2.24335,2.24261,2.24302,77100000.0
2005-05-20 02:41:00,2.24292,2.24341,2.24292,2.24322,80700000.0
2005-05-20 02:42:00,2.24336,2.24368,2.24309,2.24338,89300000.0
2005-05-20 02:43:00,2.24345,2.24373,2.24333,2.24354,52400000.0
2005-05-20 02:44:00,2.24347,2.24383,2.24347,2.24359,33400001.0
2005-05-20 02:45:00,2.24368,2.2441,2.2436,2.24362,72499999.0
2005-05-20 02:46:00,2.24358,2.24413,2.24338,2.24413,48900000.0
2005-05-20 02:47:00,2.2441,2.24426,2.24389,2.24398,29000000.0
2005-05-20 02:48:00,2.24407,2.2443,2.24374,2.244,71900000.0
2005-05-20 02:49:00,2.24414,2.24428,2.24386,2.24396,41200000.0
2005-05-20 02:50:00,2.2437,2.24425,2.24349,2.24422,61000000.0
2005-05-20 02:51:00,2.24394,2.24429,2.24383,2.24403,51300000.0
2005-05-20 02:52:00,2.24401,2.24419,2.24388,2.24403,59500000.0
2005-05-20 02:53:00,2.24402,2.24425,2.24353,2.24353,70200000.0
2005-05-20 02:54:00,2.24349,2.24351,2.24271,2.24316,38600000.0
2005-05-20 02:55:00,2.24315,2.24331,2.24276,2.24307,46500000.0
2005-05-20 02:56:00,2.24348,2.24379,2.24309,2.24339,61500000.0
2005-05-20 02:57:00,2.2432,2.24363,2.24311,2.24343,69200000.0
2005-05-20 02:58:00,2.24338,2.24368,2.24319,2.24346,59400000.0
2005-05-20 02:59:00,2.24354,2.2436,2.24307,2.24308,82300000.0
2005-05-20 03:00:00,2.24305,2.24318,2.24264,2.2429,103900000.0
2005-05-20 03:01:00,2.24308,2.24352,2.24285,2.24325,62100000.0
2005-05-20 03:02:00,2.24319,2.24362,2.24312,2.24356,60500000.0
2005-05-20 03:03:00,2.24283,2.2436,2.24272,2.24331,43500000.0
2005-05-20 03:04:00,2.24349,2.24366,2.2429,2.24355,80400000.0
2005-05-20 03:05:00,2.24323,2.24371,2.24318,2.2432,66700000.0
2005-05-20 03:06:00,2.24308,2.24349,2.24274,2.24347,95300000.0
2005-05-20 03:07:00,2.24319,2.24356,2.24289,2.24356,55300000.0
2005-05-20 03:08:00,2.24355,2.24378,2.24339,2.24339,48900000.0
2005-05-20 03:09:00,2.24323,2.2437,2.24323,2.24353,91600001.0
2005-05-20 03:10:00,2.24347,2.24384,2.2434,2.24365,81300000.0
2005-05-20 03:11:00,2.24341,2.24373,2.24324,2.2434,26300000.0
2005-05-20 03:12:00,2.24362,2.24362,2.24308,2.24334,52300000.0
2005-05-20 03:13:00,2.24352,2.24373,2.24325,2.24325,27700000.0
2005-05-20 03:14:00,2.24336,2.24347,2.24317,2.24332,47000000.0
2005-05-20 03:15:00,2.24295,2.24323,2.24291,2.243,33800000.0
2005-05-20 03:16:00,2.24285,2.24311,2.24266,2.24276,53800000.0
2005-05-20 03:17:00,2.24294,2.24331,2.24294,2.24326,58100000.0
2005-05-20 03:18:00,2.2433,2.2433,2.24298,2.24298,84900000.0
2005-05-20 03:19:00,2.24323,2.24343,2.243,2.2433,42400000.0
2005-05-20 03:20:00,2.24322,2.24322,2.24274,2.24303,39900000.0
2005-05-20 03:21:00,2.24284,2.24325,2.24284,2.24305,100100000.0
2005-05-20 03:22:00,2.24312,2.24317,2.24294,2.24316,46100000.0
2005-05-20 03:23:00,2.24314,2.2435,2.243,2.24336,59700000.0
2005-05-20 03:24:00,2.24335,2.24356,2.24273,2.24325,57100000.0
2005-05-20 03:25:00,2.24374,2.24374,2.24329,2.24329,28300000.0
2005-05-20 03:26:00,2.24367,2.24367,2.24328,2.24351,35800000.0
2005-05-20 03:27:00,2.24334,2.2434,2.24286,2.24297,45200000.0
2005-05-20 03:28:00,2.24333,2.2435,2.24295,2.24295,60900000.0
2005-05-20 03:29:00,2.24306,2.2434,2.24277,2.24332,47100000.0
2005-05-20 03:30:00,2.24298,2.24324,2.24266,2.24324,45600000.0
2005-05-20 03:31:00,2.24314,2.24324,2.24296,2.2432,35200000.0
2005-05-20 03:32:00,2.24291,2.2431,2.24259,2.24287,62200000.0
2005-05-20 03:33:00,2.2429,2.24312,2.24258,2.24298,57300000.0
2005-05-20 03:34:00,2.24283,2.24295,2.24253,2.24282,39300000.0
2005-05-20 03:35:00,2.24284,2.24286,2.24252,2.24276,32100000.0
2005-05-20 03:36:00,2.24284,2.24314,2.24269,2.24285,72700000.0
2005-05-20 03:37:00,2.24261,2.24305,2.24217,2.24258,55500000.0
2005-05-20 03:38:00,2.24264,2.24268,2.24237,2.24247,67700000.0
2005-05-20 03:39:00,2.24233,2.2428,2.24233,2.24276,26300000.0
2005-05-20 03:40:00,2.24251,2.24277,2.24235,2.24268,55600000.0
2005-05-20 03:41:00,2.24264,2.24303,2.24215,2.24222,33900000.0
2005-05-20 03:42:00,2.24245,2.24272,2.24213,2.24255,24500000.0
2005-05-20 03:43:00,2.24203,2.24287,2.24191,2.2426,44700000.0
2005-05-20 03:44:00,2.2425,2.24319,2.24191,2.24319,82400000.0
2005-05-20 03:45:00,2.24291,2.24313,2.2427,2.24274,51200000.0
2005-05-20 03:46:00,2.24272,2.243,2.24258,2.24295,22900000.0
2005-05-20 03:47:00,2.24294,2.24294,2.24214,2.24249,29900000.0
2005-05-20 03:48:00,2.24302,2.24308,2.24262,2.24281,38700000.0
2005-05-20 03:49:00,2.24287,2.24315,2.2426,2.24292,61900000.0
2005-05-20 03:50:00,2.24288,2.24288,2.24243,2.24282,53300000.0
2005-05-20 03:51:00,2.24333,2.24333,2.24261,2.24264,62200001.0
2005-05-20 03:52:00,2.24292,2.24321,2.24251,2.24287,50200000.0
2005-05-20 03:53:00,2.24292,2.24312,2.24235,2.2425,71000000.0
2005-05-20 03:54:00,2.24309,2.24309,2.24259,2.24267,43800000.0
2005-05-20 03:55:00,2.243,2.243,2.24207,2.24212,47100000.0
2005-05-20 03:56:00,2.24295,2.24295,2.2421,2.24221,39200000.0
2005-05-20 03:57:00,2.2422,2.24288,2.24215,2.24215,41600000.0
2005-05-20 03:58:00,2.24277,2.24307,2.24231,2.24307,67200000.0
2005-05-20 03:59:00,2.24266,2.24267,2.24223,2.24262,38400000.0
2005-05-20 04:00:00,2.24225,2.24263,2.24219,2.24248,48100000.0
2005-05-20 04:01:00,2.24265,2.24282,2.2421,2.24282,45200000.0
2005-05-20 04:02:00,2.24259,2.24259,2.24203,2.24241,48600000.0
2005-05-20 04:03:00,2.24241,2.24266,2.2423,2.24264,68000000.0
2005-05-20 04:04:00,2.24264,2.24282,2.2422,2.24245,31500000.0
2005-05-20 04:05:00,2.24237,2.2429,2.24226,2.24248,78600000.0
2005-05-20 04:06:00,2.24251,2.24251,2.24196,2.24196,41500000.0
2005-05-20 04:07:00,2.24265,2.24287,2.24222,2.24257,65700000.0
2005-05-20 04:08:00,2.24253,2.24258,2.24212,2.24215,43300000.0
2005-05-20 04:09:00,2.24235,2.24264,2.24204,2.24233,31800000.0
2005-05-20 04:10:00,2.24222,2.24252,2.2421,2.2423,53900000.0
2005-05-20 04:11:00,2.24225,2.24252,2.2421,2.24226,72900000.0
2005-05-20 04:12:00,2.24233,2.24251,2.24211,2.24236,90100000.0
2005-05-20 04:13:00,2.24221,2.24223,2.2418,2.24182,46000000.0
2005-05-20 04:14:00,2.24218,2.24269,2.24201,2.2421,57800000.0
2005-05-20 04:15:00,2.24224,2.24258,2.24207,2.24233,70200000.0
2005-05-20 04:16:00,2.24211,2.24256,2.24158,2.24223,68400000.0
2005-05-20 04:17:00,2.24237,2.24263,2.2422,2.24263,38000000.0
2005-05-20 04:18:00,2.2424,2.24259,2.24216,2.2424,60000000.0
2005-05-20 04:19:00,2.24238,2.24249,2.24232,2.24241,25700000.0
2005-05-20 04:20:00,2.24244,2.24244,2.24205,2.24207,62500000.0
2005-05-20 04:21:00,2.24249,2.24273,2.24222,2.24273,47000000.0
2005-05-20 04:22:00,2.24277,2.24293,2.24236,2.24278,25800000.0
2005-05-20 04:23:00,2.24289,2.24318,2.24282,2.24282,35200000.0
2005-05-20 04:24:00,2.24257,2.24289,2.24212,2.24258,85400000.0
2005-05-20 04:25:00,2.24261,2.24306,2.24254,2.24282,45100000.0
2005-05-20 04:26:00,2.24268,2.24307,2.24242,2.24296,66700000.0
2005-05-20 04:27:00,2.24317,2.24317,2.24264,2.24285,49200000.0
2005-05-20 04:28:00,2.24279,2.24315,2.24272,2.24273,43700000.0
2005-05-20 04:29:00,2.24313,2.24313,2.24255,2.24301,41800000.0
2005-05-20 04:30:00,2.243,2.24343,2.24285,2.2433,91300000.0
2005-05-20 04:31:00,2.24339,2.24345,2.24289,2.24332,48000000.0
2005-05-20 04:32:00,2.24259,2.24304,2.24259,2.24304,21400000.0
2005-05-20 04:33:00,2.24298,2.24312,2.24264,2.24275,68300000.0
2005-05-20 04:34:00,2.24272,2.24306,2.24246,2.24274,65500000.0
2005-05-20 04:35:00,2.24302,2.24303,2.24259,2.2426,22400000.0
2005-05-20 04:36:00,2.24294,2.24307,2.24246,2.24289,37700000.0
2005-05-20 04:37:00,2.24315,2.24315,2.24238,2.24248,24200000.0
2005-05-20 04:38:00,2.24256,2.24279,2.24256,2.24259,25900000.0
2005-05-20 04:39:00,2.24247,2.24269,2.24214,2.24227,57700000.0
2005-05-20 04:40:00,2.24301,2.24301,2.24201,2.24265,82200000.0
2005-05-20 04:41:00,2.24228,2.2427,2.24198,2.2427,54000000.0
2005-05-20 04:42:00,2.24316,2.24316,2.24251,2.24264,42800000.0
2005-05-20 04:43:00,2.24263,2.2429,2.24219,2.2422,24900000.0
2005-05-20 04:44:00,2.24224,2.24255,2.24202,2.24202,42800000.0
2005-05-20 04:45:00,2.24243,2.24243,2.24206,2.24234,40500000.0
2005-05-20 04:46:00,2.24206,2.24259,2.24203,2.24243,50799999.0
2005-05-20 04:47:00,2.24208,2.24242,2.24207,2.24242,49600000.0
2005-05-20 04:48:00,2.24218,2.24282,2.24202,2.2426,29700000.0
2005-05-20 04:49:00,2.2424,2.24268,2.24206,2.2424,26700000.0
2005-05-20 04:50:00,2.24235,2.24248,2.24199,2.24248,60899999.0
2005-05-20 04:51:00,2.24223,2.24264,2.2419,2.24257,29600000.0
2005-05-20 04:52:00,2.24178,2.24217,2.24153,2.24206,40900000.0
2005-05-20 04:53:00,2.24259,2.24259,2.24197,2.24237,39700000.0
2005-05-20 04:54:00,2.24166,2.24233,2.24166,2.24214,20600000.0
2005-05-20 04:55:00,2.24252,2.24269,2.24183,2.24183,50300000.0
2005-05-20 04:56:00,2.24256,2.24263,2.24224,2.24239,33400000.0
2005-05-20 04:57:00,2.24261,2.2429,2.24212,2.2429,90400000.0
2005-05-20 04:58:00,2.24266,2.24291,2.2425,2.24265,87600000.0
2005-05-20 04:59:00,2.24245,2.24267,2.24234,2.24265,43000000.0
2005-05-20 05:00:00,2.24263,2.24265,2.24231,2.24243,59700000.0
2005-05-20 05:01:00,2.2427,2.24273,2.24253,2.24273,33500000.0
2005-05-20 05:02:00,2.24253,2.2428,2.24234,2.24241,57700000.0
2005-05-20 05:03:00,2.24185,2.24236,2.2418,2.24207,40499999.0
2005-05-20 05:04:00,2.24229,2.24248,2.24208,2.24225,38500000.0
2005-05-20 05:05:00,2.24248,2.24273,2.24222,2.24228,49900000.0
2005-05-20 05:06:00,2.2426,2.24272,2.24217,2.24217,34300000.0
2005-05-20 05:07:00,2.24281,2.24281,2.24202,2.24238,31600000.0
2005-05-20 05:08:00,2.2425,2.2427,2.24238,2.24256,64400000.0
2005-05-20 05:09:00,2.24259,2.24259,2.24204,2.24218,23700000.0
2005-05-20 05:10:00,2.24239,2.24265,2.2421,2.24213,33100000.0
2005-05-20 05:11:00,2.24242,2.24255,2.24199,2.24216,52500000.0
2005-05-20 05:12:00,2.24244,2.24276,2.24227,2.24242,53100000.0
2005-05-20 05:13:00,2.24201,2.24284,2.24201,2.24274,63400000.0
2005-05-20 05:14:00,2.24253,2.24276,2.24235,2.24257,79100000.0
2005-05-20 05:15:00,2.2421,2.24288,2.24204,2.2423,59600000.0
2005-05-20 05:16:00,2.24243,2.24281,2.2423,2.2423,44000000.0
2005-05-20 05:17:00,2.2424,2.24267,2.24235,2.24262,76300000.0
2005-05-20 05:18:00,2.24209,2.24274,2.24209,2.2421,50000000.0
2005-05-20 05:19:00,2.24235,2.24277,2.24213,2.24268,99800000.0
2005-05-20 05:20:00,2.24243,2.24285,2.24234,2.2426,56300000.0
2005-05-20 05:21:00,2.2426,2.2428,2.2424,2.2427,39200000.0
2005-05-20 05:22:00,2.24218,2.24279,2.24212,2.24251,62400000.0
2005-05-20 05:23:00,2.24263,2.24272,2.24225,2.24253,85200000.0
2005-05-20 05:24:00,2.24272,2.24281,2.24216,2.2422,83900000.0
2005-05-20 05:25:00,2.24248,2.24275,2.24237,2.24262,48900000.0
2005-05-20 05:26:00,2.24203,2.24246,2.24194,2.24246,45000000.0
2005-05-20 05:27:00,2.2424,2.24272,2.24226,2.24257,43400000.0
2005-05-20 05:28:00,2.24261,2.24295,2.2425,2.24294,59600000.0
2005-05-20 05:29:00,2.24287,2.24306,2.24246,2.24282,57400000.0
2005-05-20 05:30:00,2.24252,2.24278,2.24233,2.24235,37400000.0
2005-05-20 05:31:00,2.24214,2.24303,2.24214,2.24234,55400000.0
2005-05-20 05:32:00,2.24227,2.2432,2.24227,2.24239,70100000.0
2005-05-20 05:33:00,2.24263,2.24308,2.24254,2.24308,25400000.0
2005-05-20 05:34:00,2.24316,2.24318,2.24228,2.24241,75100000.0
2005-05-20 05:35:00,2.24287,2.243,2.24257,2.24257,49100000.0
2005-05-20 05:36:00,2.24252,2.24303,2.2424,2.24271,108499998.0
2005-05-20 05:37:00,2.24236,2.24286,2.2423,2.24286,37700000.0
2005-05-20 05:38:00,2.24284,2.24294,2.24259,2.24273,35000000.0
2005-05-20 05:39:00,2.24283,2.24298,2.24238,2.24279,70900000.0
2005-05-20 05:40:00,2.24246,2.24304,2.24246,2.2429,91500000.0
2005-05-20 05:41:00,2.24282,2.24303,2.24231,2.24252,62600000.0
2005-05-20 05:42:00,2.24302,2.24311,2.24263,2.24294,76800000.0
2005-05-20 05:43:00,2.24297,2.24304,2.24273,2.24297,38900000.0
2005-05-20 05:44:00,2.24285,2.24297,2.24241,2.24277,34500000.0
2005-05-20 05:45:00,2.24284,2.24309,2.24252,2.2428,65300000.0
2005-05-20 05:46:00,2.24257,2.2428,2.24224,2.24257,64000000.0
2005-05-20 05:47:00,2.24255,2.24278,2.24231,2.24269,52900000.0
2005-05-20 05:48:00,2.24269,2.2427,2.24196,2.24229,95600000.0
2005-05-20 05:49:00,2.24241,2.24272,2.24222,2.24272,84099999.0
2005-05-20 05:50:00,2.24305,2.24331,2.24279,2.24303,48000000.0
2005-05-20 05:51:00,2.24332,2.24353,2.24238,2.24238,53900000.0
2005-05-20 05:52:00,2.24253,2.24305,2.24232,2.24296,55700000.0
2005-05-20 05:53:00,2.24307,2.24326,2.24274,2.24295,47000000.0
2005-05-20 05:54:00,2.24288,2.24322,2.24271,2.24302,73300000.0
2005-05-20 05:55:00,2.24308,2.24316,2.24291,2.24307,89200000.0
2005-05-20 05:56:00,2.24293,2.24326,2.24283,2.24306,41700000.0
2005-05-20 05:57:00,2.2428,2.24324,2.24269,2.24284,80999999.0
2005-05-20 05:58:00,2.24268,2.24347,2.24266,2.24274,57700000.0
2005-05-20 05:59:00,2.24251,2.24322,2.2423,2.24297,53000000.0
2005-05-20 06:00:00,2.24308,2.24315,2.24253,2.24255,62900000.0
2005-05-20 06:01:00,2.24262,2.24302,2.24257,2.24271,35400000.0
2005-05-20 06:02:00,2.24272,2.24308,2.24246,2.24246,74200000.0
2005-05-20 06:03:00,2.24289,2.24316,2.24249,2.24249,72700000.0
2005-05-20 06:04:00,2.2422,2.24286,2.2422,2.24281,49000000.0
2005-05-20 06:05:00,2.24282,2.24303,2.24257,2.24296,22900000.0
2005-05-20 06:06:00,2.24297,2.24297,2.24242,2.24253,91700000.0
2005-05-20 06:07:00,2.24246,2.2428,2.24228,2.24261,69700000.0
2005-05-20 06:08:00,2.24242,2.24273,2.24216,2.24259,39400000.0
2005-05-20 06:09:00,2.24259,2.24294,2.24247,2.24263,71700000.0
2005-05-20 06:10:00,2.24244,2.24274,2.24218,2.24265,68600000.0
2005-05-20 06:11:00,2.24267,2.24303,2.24267,2.24292,49800000.0
2005-05-20 06:12:00,2.2429,2.24328,2.24258,2.24258,77800000.0
2005-05-20 06:13:00,2.24308,2.24344,2.24276,2.24302,58500000.0
2005-05-20 06:14:00,2.2431,2.24323,2.24241,2.24319,63000000.0
2005-05-20 06:15:00,2.24296,2.24337,2.24259,2.24331,84400000.0
2005-05-20 06:16:00,2.24289,2.24359,2.24273,2.24359,64300000.0
2005-05-20 06:17:00,2.24324,2.24324,2.24268,2.24318,57000000.0
2005-05-20 06:18:00,2.24322,2.24337,2.24309,2.24316,26200000.0
2005-05-20 06:19:00,2.24323,2.24361,2.24293,2.24321,73899999.0
2005-05-20 06:20:00,2.24321,2.24343,2.243,2.24326,38400000.0
2005-05-20 06:21:00,2.24338,2.24338,2.24267,2.24304,52600000.0
2005-05-20 06:22:00,2.24289,2.24324,2.2428,2.24296,66000000.0
2005-05-20 06:23:00,2.24255,2.24309,2.24255,2.24255,100300000.0
2005-05-20 06:24:00,2.24259,2.24324,2.24253,2.24302,34600000.0
2005-05-20 06:25:00,2.24292,2.24298,2.24259,2.24281,46500000.0
2005-05-20 06:26:00,2.24289,2.24298,2.24215,2.24222,67300000.0
2005-05-20 06:27:00,2.24224,2.2429,2.24224,2.24252,61100000.0
2005-05-20 06:28:00,2.24273,2.24315,2.24258,2.24277,58600000.0
2005-05-20 06:29:00,2.24297,2.24306,2.2426,2.24272,42400000.0
2005-05-20 06:30:00,2.24262,2.24282,2.24242,2.24247,39700000.0
2005-05-20 06:31:00,2.2424,2.24298,2.2424,2.24282,93200000.0
2005-05-20 06:32:00,2.24274,2.24332,2.24254,2.24332,69800000.0
2005-05-20 06:33:00,2.24324,2.24404,2.24296,2.24384,100699999.0
2005-05-20 06:34:00,2.24392,2.24416,2.24361,2.24361,52600000.0
2005-05-20 06:35:00,2.24381,2.24397,2.24361,2.24369,26000000.0
2005-05-20 06:36:00,2.24397,2.24397,2.24344,2.24355,42800000.0
2005-05-20 06:37:00,2.24332,2.24383,2.24323,2.24372,59500000.0
2005-05-20 06:38:00,2.2438,2.24398,2.24346,2.24357,64400001.0
2005-05-20 06:39:00,2.24341,2.24384,2.24341,2.24378,55500000.0
2005-05-20 06:40:00,2.24368,2.24403,2.24366,2.24376,40000000.0
2005-05-20 06:41:00,2.24359,2.24416,2.24359,2.24416,40000000.0
2005-05-20 06:42:00,2.24412,2.24412,2.24349,2.24364,64900000.0
2005-05-20 06:43:00,2.24374,2.24377,2.24302,2.24352,46200000.0
2005-05-20 06:44:00,2.24358,2.24395,2.24331,2.24362,44500000.0
2005-05-20 06:45:00,2.24351,2.24376,2.2433,2.24366,94700000.0
2005-05-20 06:46:00,2.24374,2.24382,2.24338,2.24381,57300000.0
2005-05-20 06:47:00,2.2435,2.24375,2.2435,2.24375,56500000.0
2005-05-20 06:48:00,2.24344,2.24376,2.24317,2.24376,24800000.0
2005-05-20 06:49:00,2.24357,2.24375,2.24307,2.24324,44400000.0
2005-05-20 06:50:00,2.24336,2.24344,2.24294,2.24294,35200000.0
2005-05-20 06:51:00,2.24312,2.2437,2.24282,2.24325,57000000.0
2005-05-20 06:52:00,2.24329,2.2435,2.24274,2.24303,53500000.0
2005-05-20 06:53:00,2.24268,2.24337,2.24268,2.24335,42400000.0
2005-05-20 06:54:00,2.2434,2.24353,2.24312,2.24312,47400000.0
2005-05-20 06:55:00,2.24256,2.24321,2.24243,2.24301,62900000.0
2005-05-20 06:56:00,2.2431,2.24341,2.2429,2.24306,52200000.0
2005-05-20 06:57:00,2.24311,2.24356,2.24311,2.24356,45700000.0
2005-05-20 06:58:00,2.24333,2.24371,2.24285,2.24359,56200000.0
2005-05-20 06:59:00,2.24336,2.24362,2.2431,2.24355,34000000.0
2005-05-20 07:00:00,2.24328,2.24361,2.24313,2.24324,102600000.0
2005-05-20 07:01:00,2.24314,2.24367,2.24309,2.24362,44100000.0
2005-05-20 07:02:00,2.24323,2.24389,2.24323,2.24371,80900000.0
2005-05-20 07:03:00,2.24379,2.24392,2.24337,2.24368,44000000.0
2005-05-20 07:04:00,2.24375,2.24382,2.24317,2.24324,69200000.0
2005-05-20 07:05:00,2.24293,2.24361,2.24293,2.24316,51500000.0
2005-05-20 07:06:00,2.24283,2.24341,2.24283,2.24327,58600000.0
2005-05-20 07:07:00,2.24279,2.24337,2.24275,2.24323,103199999.0
2005-05-20 07:08:00,2.24342,2.24344,2.24299,2.24344,47300000.0
2005-05-20 07:09:00,2.24293,2.24353,2.24293,2.24353,24800000.0
2005-05-20 07:10:00,2.24313,2.24377,2.24313,2.24335,37600000.0
2005-05-20 07:11:00,2.24338,2.24353,2.24332,2.24344,26400000.0
2005-05-20 07:12:00,2.24346,2.24364,2.24333,2.24357,61700000.0
2005-05-20 07:13:00,2.24334,2.24362,2.24334,2.24354,100600000.0
2005-05-20 07:14:00,2.24264,2.24324,2.24264,2.2432,26100000.0
2005-05-20 07:15:00,2.24344,2.24383,2.24251,2.24383,58100000.0
2005-05-20 07:16:00,2.24317,2.24334,2.24293,2.24295,42700000.0
2005-05-20 07:17:00,2.24285,2.24315,2.24257,2.2428,93600000.0
2005-05-20 07:18:00,2.2432,2.2432,2.24247,2.24312,57400000.0
2005-05-20 07:19:00,2.24238,2.24323,2.24238,2.243,58100000.0
2005-05-20 07:20:00,2.24322,2.24338,2.24269,2.2431,89500000.0
2005-05-20 07:21:00,2.24248,2.24323,2.24248,2.24323,47400000.0
2005-05-20 07:22:00,2.24343,2.24364,2.24288,2.24338,65700000.0
2005-05-20 07:23:00,2.24326,2.24336,2.24257,2.24267,61000000.0
2005-05-20 07:24:00,2.24303,2.24324,2.24273,2.24311,78800000.0
2005-05-20 07:25:00,2.24304,2.24316,2.24279,2.24298,65600000.0
2005-05-20 07:26:00,2.24298,2.2432,2.24227,2.24309,77600000.0
2005-05-20 07:27:00,2.243,2.24313,2.24254,2.24254,34200000.0
2005-05-20 07:28:00,2.24323,2.24325,2.24279,2.24325,46000000.0
2005-05-20 07:29:00,2.2431,2.24335,2.24304,2.24306,37100000.0
2005-05-20 07:30:00,2.24326,2.24341,2.24286,2.2432,84900000.0
2005-05-20 07:31:00,2.24316,2.24337,2.24267,2.24323,96000000.0
2005-05-20 07:32:00,2.24327,2.24361,2.24321,2.24339,31400000.0
2005-05-20 07:33:00,2.2432,2.24347,2.24308,2.24327,55500000.0
2005-05-20 07:34:00,2.24329,2.24351,2.24267,2.24271,49200000.0
2005-05-20 07:35:00,2.24263,2.2431,2.24232,2.24232,41800000.0
2005-05-20 07:36:00,2.2426,2.24288,2.24251,2.24261,57400000.0
2005-05-20 07:37:00,2.24294,2.24314,2.24262,2.24291,37300000.0
2005-05-20 07:38:00,2.24287,2.2431,2.24277,2.24286,41900000.0
2005-05-20 07:39:00,2.24287,2.24334,2.24277,2.24317,65299999.0
2005-05-20 07:40:00,2.24362,2.24362,2.24251,2.24293,36400000.0
2005-05-20 07:41:00,2.24313,2.24333,2.24291,2.24333,48700000.0
2005-05-20 07:42:00,2.24319,2.24347,2.24287,2.2433,85300000.0
2005-05-20 07:43:00,2.24306,2.24345,2.24295,2.24344,78200000.0
2005-05-20 07:44:00,2.24312,2.24355,2.243,2.24338,45400001.0
2005-05-20 07:45:00,2.24317,2.24359,2.24287,2.24343,75400000.0
2005-05-20 07:46:00,2.24314,2.24357,2.24275,2.24357,89800000.0
2005-05-20 07:47:00,2.243,2.24321,2.2426,2.24288,37600000.0
2005-05-20 07:48:00,2.24298,2.24339,2.2428,2.24327,36200000.0
2005-05-20 07:49:00,2.24341,2.24341,2.24261,2.24329,63000000.0
2005-05-20 07:50:00,2.24345,2.24352,2.24289,2.24323,54100000.0
2005-05-20 07:51:00,2.24313,2.24368,2.24302,2.24361,55600000.0
2005-05-20 07:52:00,2.24379,2.24398,2.24332,2.24368,65600000.0
2005-05-20 07:53:00,2.24341,2.24364,2.24334,2.24338,36300000.0
2005-05-20 07:54:00,2.24354,2.24386,2.24334,2.24375,55000000.0
2005-05-20 07:55:00,2.24378,2.24412,2.2436,2.24392,28600000.0
2005-05-20 07:56:00,2.24369,2.24389,2.2435,2.24361,42500000.0
2005-05-20 07:57:00,2.2438,2.24386,2.24328,2.2435,23400000.0
2005-05-20 07:58:00,2.24359,2.24372,2.2434,2.2437,32300000.0
2005-05-20 07:59:00,2.2435,2.24363,2.24323,2.24325,46600000.0
2005-05-20 08:00:00,2.24361,2.244,2.24358,2.24358,76600000.0
2005-05-20 08:01:00,2.24364,2.24373,2.24348,2.24363,60400000.0
2005-05-20 08:02:00,2.24341,2.24369,2.24322,2.24327,45000000.0
2005-05-20 08:03:00,2.24337,2.2434,2.24283,2.24304,66700000.0
2005-05-20 08:04:00,2.24341,2.24371,2.24278,2.24371,70800000.0
2005-05-20 08:05:00,2.24318,2.24394,2.24306,2.24343,44700000.0
2005-05-20 08:06:00,2.24339,2.24339,2.24271,2.24325,113799999.0
2005-05-20 08:07:00,2.24312,2.24336,2.24295,2.24308,52600000.0
2005-05-20 08:08:00,2.24323,2.24336,2.24294,2.24322,50000000.0
2005-05-20 08:09:00,2.24319,2.24325,2.24286,2.24302,63900000.0
2005-05-20 08:10:00,2.24286,2.24295,2.24232,2.24267,69600000.0
2005-05-20 08:11:00,2.24265,2.24295,2.24239,2.24262,83900000.0
2005-05-20 08:12:00,2.24256,2.2438,2.24248,2.24275,43500000.0
2005-05-20 08:13:00,2.24253,2.24285,2.24227,2.2424,60400000.0
2005-05-20 08:14:00,2.24251,2.24277,2.24227,2.24238,53000000.0
2005-05-20 08:15:00,2.24263,2.24263,2.24185,2.24192,43900000.0
2005-05-20 08:16:00,2.24255,2.2426,2.24212,2.24212,80099999.0
2005-05-20 08:17:00,2.24243,2.24296,2.2423,2.24277,67100000.0
2005-05-20 08:18:00,2.2429,2.2429,2.24247,2.24278,46100000.0
2005-05-20 08:19:00,2.24275,2.24328,2.24258,2.24305,78900000.0
2005-05-20 08:20:00,2.24277,2.24317,2.24243,2.24293,68900000.0
2005-05-20 08:21:00,2.24291,2.24333,2.24275,2.24309,78300000.0
2005-05-20 08:22:00,2.2429,2.24366,2.24287,2.24335,76600000.0
2005-05-20 08:23:00,2.24359,2.24369,2.24313,2.2432,44700000.0
2005-05-20 08:24:00,2.2432,2.2436,2.24287,2.24327,89600000.0
2005-05-20 08:25:00,2.24336,2.24351,2.24309,2.2432,22800000.0
2005-05-20 08:26:00,2.24344,2.24363,2.24302,2.24349,66700000.0
2005-05-20 08:27:00,2.24354,2.24453,2.24333,2.24435,70600000.0
2005-05-20 08:28:00,2.2443,2.24457,2.24406,2.24429,106100000.0
2005-05-20 08:29:00,2.24431,2.24479,2.24427,2.24467,44800000.0
2005-05-20 08:30:00,2.24454,2.24542,2.24413,2.24509,57400000.0
2005-05-20 08:31:00,2.24508,2.24536,2.24466,2.24507,98700000.0
2005-05-20 08:32:00,2.24546,2.24566,2.24513,2.24535,64600000.0
2005-05-20 08:33:00,2.24532,2.24532,2.24489,2.24497,65700000.0
2005-05-20 08:34:00,2.2452,2.2454,2.24468,2.24494,93900000.0
2005-05-20 08:35:00,2.24515,2.24538,2.24497,2.24521,48200000.0
2005-05-20 08:36:00,2.24523,2.24558,2.24489,2.24543,55400000.0
2005-05-20 08:37:00,2.24542,2.24555,2.24517,2.24539,34700000.0
2005-05-20 08:38:00,2.2453,2.24543,2.24474,2.24494,32400000.0
2005-05-20 08:39:00,2.24486,2.24539,2.24486,2.24532,45600000.0
2005-05-20 08:40:00,2.24526,2.24546,2.24499,2.24538,64000000.0
2005-05-20 08:41:00,2.24526,2.24553,2.24506,2.24537,94700000.0
2005-05-20 08:42:00,2.24533,2.24552,2.2451,2.24532,54200000.0
2005-05-20 08:43:00,2.24543,2.24576,2.24477,2.24477,66400000.0
2005-05-20 08:44:00,2.24479,2.24509,2.2446,2.24504,38800000.0
2005-05-20 08:45:00,2.24494,2.24525,2.24457,2.24503,69200000.0
2005-05-20 08:46:00,2.24498,2.24513,2.24463,2.24498,70900000.0
2005-05-20 08:47:00,2.24486,2.24521,2.24471,2.24497,68500000.0
2005-05-20 08:48:00,2.24497,2.24518,2.24477,2.2448,35800000.0
2005-05-20 08:49:00,2.24481,2.24499,2.2445,2.24458,28900000.0
2005-05-20 08:50:00,2.24444,2.2448,2.24428,2.24447,68900000.0
2005-05-20 08:51:00,2.24432,2.24448,2.24386,2.24425,63900000.0
2005-05-20 08:52:00,2.24423,2.24449,2.24409,2.24429,95499999.0
2005-05-20 08:53:00,2.24413,2.24462,2.24405,2.24429,61400000.0
2005-05-20 08:54:00,2.24404,2.24449,2.244,2.24423,48700000.0
2005-05-20 08:55:00,2.24431,2.24451,2.24408,2.24415,80300000.0
2005-05-20 08:56:00,2.24407,2.24435,2.24369,2.24403,49600000.0
2005-05-20 08:57:00,2.24377,2.24428,2.24367,2.24428,107400000.0
2005-05-20 08:58:00,2.24428,2.24464,2.24399,2.24437,63700000.0
2005-05-20 08:59:00,2.24438,2.24464,2.2441,2.24453,68100000.0
2005-05-20 09:00:00,2.24459,2.24465,2.24402,2.24402,71800000.0
2005-05-20 09:01:00,2.2443,2.24445,2.24406,2.24444,30200000.0
2005-05-20 09:02:00,2.24481,2.24509,2.24437,2.2447,84200000.0
2005-05-20 09:03:00,2.24457,2.24494,2.24441,2.24488,44300000.0
2005-05-20 09:04:00,2.24491,2.24521,2.24466,2.24507,62900000.0
2005-05-20 09:05:00,2.24525,2.24525,2.24474,2.24485,45100000.0
2005-05-20 09:06:00,2.24467,2.24521,2.24454,2.24521,41800000.0
2005-05-20 09:07:00,2.24508,2.2453,2.24481,2.24517,55600000.0
2005-05-20 09:08:00,2.24552,2.24552,2.24495,2.24512,47300000.0
2005-05-20 09:09:00,2.24507,2.24547,2.24498,2.24522,51700000.0
2005-05-20 09:10:00,2.24504,2.24555,2.24489,2.24549,33400000.0
2005-05-20 09:11:00,2.24567,2.24577,2.24513,2.24544,60200000.0
2005-05-20 09:12:00,2.24539,2.24557,2.24516,2.24535,63000000.0
2005-05-20 09:13:00,2.24515,2.2459,2.24506,2.24557,46700000.0
2005-05-20 09:14:00,2.24545,2.24566,2.24537,2.24549,18500000.0
2005-05-20 09:15:00,2.24539,2.24576,2.24528,2.24566,40100000.0
2005-05-20 09:16:00,2.24545,2.24559,2.24516,2.24552,57000000.0
2005-05-20 09:17:00,2.24541,2.24585,2.24538,2.24578,55900000.0
2005-05-20 09:18:00,2.24562,2.24593,2.24545,2.24545,39300000.0
2005-05-20 09:19:00,2.24533,2.24582,2.24526,2.24551,47200000.0
2005-05-20 09:20:00,2.24567,2.2458,2.2454,2.2455,44100000.0
2005-05-20 09:21:00,2.24598,2.24607,2.24547,2.24576,59600000.0
2005-05-20 09:22:00,2.24558,2.24574,2.24531,2.24573,79900000.0
2005-05-20 09:23:00,2.24555,2.24589,2.24541,2.24549,112300000.0
2005-05-20 09:24:00,2.2456,2.24578,2.24518,2.24558,83900000.0
2005-05-20 09:25:00,2.24567,2.24577,2.24542,2.2455,91100000.0
2005-05-20 09:26:00,2.24551,2.24585,2.24532,2.24585,67600000.0
2005-05-20 09:27:00,2.2457,2.24593,2.24545,2.24555,50800000.0
2005-05-20 09:28:00,2.2454,2.2457,2.24518,2.2456,84300000.0
2005-05-20 09:29:00,2.2454,2.24571,2.24532,2.2455,50800000.0
2005-05-20 09:30:00,2.2456,2.24586,2.24502,2.24502,61400000.0
2005-05-20 09:31:00,2.24497,2.24507,2.24456,2.24465,55500000.0
2005-05-20 09:32:00,2.24467,2.24528,2.24467,2.24503,83700000.0
2005-05-20 09:33:00,2.24514,2.24523,2.24497,2.24503,40500000.0
2005-05-20 09:34:00,2.24517,2.2454,2.24486,2.24537,69800000.0
2005-05-20 09:35:00,2.24524,2.24552,2.24513,2.24552,49900000.0
2005-05-20 09:36:00,2.24538,2.24577,2.24519,2.24527,87200000.0
2005-05-20 09:37:00,2.24524,2.2455,2.24509,2.24518,50600000.0
2005-05-20 09:38:00,2.24492,2.2452,2.24475,2.245,75699999.0
2005-05-20 09:39:00,2.24491,2.24532,2.24462,2.24532,56900000.0
2005-05-20 09:40:00,2.24513,2.24574,2.24501,2.24535,66300000.0
2005-05-20 09:41:00,2.24567,2.24609,2.24558,2.24609,47900001.0
2005-05-20 09:42:00,2.24587,2.24623,2.24577,2.24621,53700000.0
2005-05-20 09:43:00,2.24589,2.24613,2.24555,2.24567,43400000.0
2005-05-20 09:44:00,2.2458,2.24603,2.24555,2.2459,48500000.0
2005-05-20 09:45:00,2.24597,2.24611,2.24574,2.24599,57400000.0
2005-05-20 09:46:00,2.2458,2.24605,2.24553,2.24601,56900000.0
2005-05-20 09:47:00,2.24569,2.2463,2.2456,2.24614,48500000.0
2005-05-20 09:48:00,2.2461,2.24662,2.24593,2.24647,72700000.0
2005-05-20 09:49:00,2.24652,2.24652,2.2461,2.24642,66500000.0
2005-05-20 09:50:00,2.24617,2.24649,2.246,2.24602,55799999.0
2005-05-20 09:51:00,2.2459,2.24626,2.24555,2.24625,75600000.0
2005-05-20 09:52:00,2.246,2.24629,2.24573,2.24615,78100000.0
2005-05-20 09:53:00,2.24641,2.24665,2.24613,2.24652,29600000.0
2005-05-20 09:54:00,2.24659,2.24673,2.24632,2.24648,64900000.0
2005-05-20 09:55:00,2.24659,2.24684,2.24619,2.24647,33100000.0
2005-05-20 09:56:00,2.24675,2.24698,2.24654,2.24677,74300000.0
2005-05-20 09:57:00,2.24671,2.24724,2.24671,2.24719,53900000.0
2005-05-20 09:58:00,2.24748,2.24754,2.2468,2.24725,90700000.0
2005-05-20 09:59:00,2.24743,2.24777,2.24721,2.24757,51500000.0
2005-05-20 10:00:00,2.24791,2.24808,2.2472,2.24737,49000000.0
2005-05-20 10:01:00,2.24717,2.24717,2.2468,2.24692,30600000.0
2005-05-20 10:02:00,2.24668,2.24744,2.24664,2.24744,50200000.0
2005-05-20 10:03:00,2.24738,2.2477,2.24706,2.24717,77600000.0
2005-05-20 10:04:00,2.24696,2.24734,2.24664,2.24722,91700000.0
2005-05-20 10:05:00,2.24719,2.24739,2.24687,2.24699,61200000.0
2005-05-20 10:06:00,2.24703,2.24727,2.24683,2.24706,36200000.0
2005-05-20 10:07:00,2.24729,2.24756,2.24707,2.24725,58200000.0
2005-05-20 10:08:00,2.24698,2.24736,2.24687,2.24703,52299999.0
2005-05-20 10:09:00,2.24695,2.24738,2.24689,2.24729,65100000.0
2005-05-20 10:10:00,2.24707,2.24755,2.24684,2.24755,55400000.0
2005-05-20 10:11:00,2.24724,2.24765,2.24724,2.24751,47800000.0
2005-05-20 10:12:00,2.24753,2.24787,2.24743,2.24751,29400000.0
2005-05-20 10:13:00,2.24743,2.24766,2.24723,2.24749,29600000.0
2005-05-20 10:14:00,2.24762,2.2478,2.24703,2.24721,73100000.0
2005-05-20 10:15:00,2.24738,2.24768,2.24717,2.2476,72800000.0
2005-05-20 10:16:00,2.24723,2.24772,2.24722,2.24735,88000000.0
2005-05-20 10:17:00,2.24708,2.24749,2.2469,2.24703,100300000.0
2005-05-20 10:18:00,2.24711,2.24735,2.24668,2.24695,40300000.0
2005-05-20 10:19:00,2.24716,2.24767,2.24682,2.2471,61200000.0
2005-05-20 10:20:00,2.24713,2.24735,2.24685,2.24715,75600000.0
2005-05-20 10:21:00,2.24682,2.24708,2.2466,2.24685,18600000.0
2005-05-20 10:22:00,2.24691,2.24707,2.24627,2.24655,75300000.0
2005-05-20 10:23:00,2.2465,2.24678,2.24621,2.24644,96300000.0
2005-05-20 10:24:00,2.24615,2.2466,2.24604,2.24651,61200000.0
2005-05-20 10:25:00,2.24635,2.24677,2.24626,2.24643,90000000.0
2005-05-20 10:26:00,2.24668,2.24718,2.24652,2.24707,58300000.0
2005-05-20 10:27:00,2.24732,2.24765,2.24696,2.24723,56400000.0
2005-05-20 10:28:00,2.24738,2.24752,2.24668,2.24698,56600000.0
2005-05-20 10:29:00,2.24705,2.24758,2.24667,2.24721,84700000.0
2005-05-20 10:30:00,2.24716,2.24734,2.24684,2.24702,52700000.0
2005-05-20 10:31:00,2.24712,2.24729,2.24666,2.24678,66600000.0
2005-05-20 10:32:00,2.24678,2.24704,2.24646,2.24662,68600000.0
2005-05-20 10:33:00,2.24672,2.24731,2.24637,2.24682,51000000.0
2005-05-20 10:34:00,2.24687,2.24692,2.2467,2.24682,24400000.0
2005-05-20 10:35:00,2.24689,2.24694,2.24643,2.24659,79400000.0
2005-05-20 10:36:00,2.24659,2.24702,2.24648,2.24695,46500000.0
2005-05-20 10:37:00,2.24695,2.24706,2.24653,2.24681,45700000.0
2005-05-20 10:38:00,2.24674,2.24674,2.24646,2.24665,21000000.0
2005-05-20 10:39:00,2.24656,2.24705,2.24656,2.2469,70700000.0
2005-05-20 10:40:00,2.24693,2.24748,2.24685,2.24717,66800000.0
2005-05-20 10:41:00,2.24728,2.24745,2.24695,2.2472,88900000.0
2005-05-20 10:42:00,2.24734,2.2474,2.24692,2.24697,38600000.0
2005-05-20 10:43:00,2.2472,2.24761,2.24683,2.24739,59300000.0
2005-05-20 10:44:00,2.2471,2.24728,2.24665,2.2469,79300001.0
2005-05-20 10:45:00,2.24711,2.24717,2.24685,2.24703,36800000.0
2005-05-20 10:46:00,2.24674,2.24722,2.24653,2.24704,62200000.0
2005-05-20 10:47:00,2.24701,2.24725,2.24675,2.24725,27700000.0
2005-05-20 10:48:00,2.24706,2.24728,2.24693,2.24722,73200000.0
2005-05-20 10:49:00,2.24735,2.24735,2.24691,2.24718,42000000.0
2005-05-20 10:50:00,2.24703,2.24722,2.2467,2.24716,67099999.0
2005-05-20 10:51:00,2.24698,2.24718,2.24666,2.24709,110900000.0
2005-05-20 10:52:00,2.24701,2.24725,2.24674,2.24691,38200000.0
2005-05-20 10:53:00,2.2471,2.24727,2.24687,2.2471,71500000.0
2005-05-20 10:54:00,2.24728,2.24732,2.24679,2.24718,64700000.0
2005-05-20 10:55:00,2.24702,2.24752,2.24701,2.24746,94200000.0
2005-05-20 10:56:00,2.24767,2.24777,2.24729,2.24768,63200000.0
2005-05-20 10:57:00,2.24764,2.24855,2.24764,2.24793,78600000.0
2005-05-20 10:58:00,2.24783,2.24783,2.2474,2.24769,75600001.0
2005-05-20 10:59:00,2.24789,2.24816,2.24748,2.24799,68700001.0
2005-05-20 11:00:00,2.24809,2.24851,2.24775,2.24811,66900000.0
2005-05-20 11:01:00,2.24807,2.24821,2.24779,2.24809,26400000.0
2005-05-20 11:02:00,2.2482,2.24828,2.24742,2.24774,66200000.0
2005-05-20 11:03:00,2.24784,2.24791,2.24761,2.24765,40000000.0
2005-05-20 11:04:00,2.24776,2.24776,2.24728,2.24728,39100000.0
2005-05-20 11:05:00,2.24719,2.24755,2.24677,2.24714,74500000.0
2005-05-20 11:06:00,2.24741,2.24741,2.24683,2.24723,50800000.0
2005-05-20 11:07:00,2.24681,2.24741,2.24681,2.24731,49900000.0
2005-05-20 11:08:00,2.24711,2.24743,2.24693,2.24693,63500000.0
2005-05-20 11:09:00,2.24701,2.24735,2.24669,2.24679,61900000.0
2005-05-20 11:10:00,2.24679,2.24702,2.24653,2.24702,66700000.0
2005-05-20 11:11:00,2.24683,2.24724,2.2467,2.24702,73900000.0
2005-05-20 11:12:00,2.24716,2.24716,2.24675,2.24698,32600000.0
2005-05-20 11:13:00,2.24706,2.24728,2.2465,2.24728,38500000.0
2005-05-20 11:14:00,2.24695,2.24742,2.2467,2.24693,52900000.0
2005-05-20 11:15:00,2.24682,2.24707,2.24654,2.24695,50100000.0
2005-05-20 11:16:00,2.24688,2.24735,2.24688,2.24703,82000000.0
2005-05-20 11:17:00,2.24712,2.24725,2.24646,2.24678,52300000.0
2005-05-20 11:18:00,2.24716,2.2472,2.24679,2.247,51900000.0
2005-05-20 11:19:00,2.24706,2.24726,2.24692,2.24711,39800000.0
2005-05-20 11:20:00,2.24713,2.24722,2.24679,2.24714,108900000.0
2005-05-20 11:21:00,2.2472,2.24729,2.24681,2.24708,47900000.0
2005-05-20 11:22:00,2.2472,2.24724,2.24682,2.24723,72700000.0
2005-05-20 11:23:00,2.24728,2.24748,2.24697,2.24719,79900000.0
2005-05-20 11:24:00,2.24688,2.24709,2.24673,2.24704,84100000.0
2005-05-20 11:25:00,2.24708,2.24758,2.24708,2.24729,76600000.0
2005-05-20 11:26:00,2.2472,2.24739,2.24692,2.2471,60800000.0
2005-05-20 11:27:00,2.24725,2.24756,2.24717,2.24745,107900000.0
2005-05-20 11:28:00,2.24753,2.24761,2.24725,2.24744,71300000.0
2005-05-20 11:29:00,2.24758,2.2476,2.24716,2.24735,110999998.0
2005-05-20 11:30:00,2.24744,2.24757,2.24725,2.24748,77800000.0
2005-05-20 11:31:00,2.24733,2.2477,2.2473,2.2473,62400000.0
2005-05-20 11:32:00,2.24739,2.24773,2.24723,2.24757,81000000.0
2005-05-20 11:33:00,2.24767,2.24789,2.24758,2.24776,60300000.0
2005-05-20 11:34:00,2.24772,2.24788,2.24745,2.24766,100799999.0
2005-05-20 11:35:00,2.24762,2.24779,2.24738,2.24771,88800000.0
2005-05-20 11:36:00,2.24781,2.24781,2.24731,2.24774,95000000.0
2005-05-20 11:37:00,2.24775,2.2479,2.24749,2.24774,63500000.0
2005-05-20 11:38:00,2.24751,2.24789,2.24729,2.24758,76400000.0
2005-05-20 11:39:00,2.24776,2.24821,2.24767,2.24803,103000000.0
2005-05-20 11:40:00,2.24783,2.24805,2.24771,2.24805,60600000.0
2005-05-20 11:41:00,2.24764,2.24806,2.24764,2.24782,95500000.0
2005-05-20 11:42:00,2.2478,2.24824,2.24778,2.24816,82800000.0
2005-05-20 11:43:00,2.24801,2.24855,2.24801,2.24836,28000000.0
2005-05-20 11:44:00,2.24837,2.24862,2.24822,2.24839,63200000.0
2005-05-20 11:45:00,2.24851,2.24857,2.24827,2.24837,48700000.0
2005-05-20 11:46:00,2.24839,2.24839,2.248,2.24803,54200000.0
2005-05-20 11:47:00,2.24809,2.24814,2.24792,2.24803,34600000.0
2005-05-20 11:48:00,2.24791,2.24812,2.24773,2.24802,42800000.0
2005-05-20 11:49:00,2.24799,2.24828,2.24773,2.24791,58500000.0
2005-05-20 11:50:00,2.24756,2.2481,2.24746,2.2481,45300000.0
2005-05-20 11:51:00,2.24812,2.24812,2.24753,2.24783,50900000.0
2005-05-20 11:52:00,2.24757,2.24796,2.24736,2.24787,73000000.0
2005-05-20 11:53:00,2.24802,2.24824,2.24737,2.24753,42700000.0
2005-05-20 11:54:00,2.24798,2.24834,2.24769,2.24802,99100000.0
2005-05-20 11:55:00,2.24808,2.24808,2.24751,2.24764,77200000.0
2005-05-20 11:56:00,2.24798,2.24827,2.24783,2.24822,79400000.0
2005-05-20 11:57:00,2.2478,2.24797,2.24746,2.24795,83800000.0
2005-05-20 11:58:00,2.24808,2.24867,2.24782,2.24802,59400000.0
2005-05-20 11:59:00,2.24778,2.24814,2.24769,2.24787,89500000.0
2005-05-20 12:00:00,2.24775,2.24818,2.24752,2.24769,56200000.0
2005-05-20 12:01:00,2.24794,2.24844,2.24712,2.24769,89000000.0
2005-05-20 12:02:00,2.24747,2.24797,2.24747,2.24794,75400000.0
2005-05-20 12:03:00,2.24763,2.2478,2.24763,2.2477,80100000.0
2005-05-20 12:04:00,2.24755,2.2477,2.2475,2.24765,66700000.0
2005-05-20 12:05:00,2.24767,2.24833,2.24767,2.24803,84900000.0
2005-05-20 12:06:00,2.24806,2.24833,2.24763,2.24833,68900000.0
2005-05-20 12:07:00,2.24792,2.24829,2.24773,2.2479,76700000.0
2005-05-20 12:08:00,2.24787,2.24821,2.24768,2.2479,43900000.0
2005-05-20 12:09:00,2.24766,2.24877,2.24725,2.24819,76400000.0
2005-05-20 12:10:00,2.24802,2.24815,2.24771,2.24802,41700000.0
2005-05-20 12:11:00,2.24791,2.24816,2.2478,2.24797,64800000.0
2005-05-20 12:12:00,2.24799,2.24829,2.2478,2.2482,52300000.0
2005-05-20 12:13:00,2.24824,2.24856,2.24813,2.24833,57000000.0
2005-05-20 12:14:00,2.24832,2.24906,2.24829,2.24874,56200000.0
2005-05-20 12:15:00,2.24867,2.24885,2.24833,2.24865,58600000.0
2005-05-20 12:16:00,2.24873,2.24903,2.24862,2.24893,66400000.0
2005-05-20 12:17:00,2.24869,2.24904,2.24829,2.24858,55900000.0
2005-05-20 12:18:00,2.24888,2.24912,2.24861,2.24891,91200000.0
2005-05-20 12:19:00,2.24901,2.2491,2.24863,2.24884,86200000.0
2005-05-20 12:20:00,2.24882,2.24897,2.24834,2.24851,51200000.0
2005-05-20 12:21:00,2.24865,2.24896,2.24827,2.24858,65100000.0
2005-05-20 12:22:00,2.24838,2.24875,2.248,2.24847,65700001.0
2005-05-20 12:23:00,2.2484,2.24861,2.24806,2.24844,73900000.0
2005-05-20 12:24:00,2.24856,2.2487,2.24835,2.24855,67300000.0
2005-05-20 12:25:00,2.24859,2.24881,2.24809,2.24851,71400000.0
2005-05-20 12:26:00,2.24829,2.24859,2.2482,2.24835,58500000.0
2005-05-20 12:27:00,2.24834,2.24878,2.24827,2.24851,79100001.0
2005-05-20 12:28:00,2.24839,2.24878,2.24831,2.24862,86800000.0
2005-05-20 12:29:00,2.24851,2.24881,2.24827,2.24856,63300000.0
2005-05-20 12:30:00,2.24861,2.24895,2.24826,2.24855,87900000.0
2005-05-20 12:31:00,2.24903,2.24903,2.24866,2.24876,45600000.0
2005-05-20 12:32:00,2.24892,2.24892,2.24821,2.2489,41600000.0
2005-05-20 12:33:00,2.24824,2.24885,2.24824,2.24881,31000000.0
2005-05-20 12:34:00,2.24872,2.24872,2.24825,2.24829,39000000.0
2005-05-20 12:35:00,2.24816,2.24853,2.24816,2.24853,40800000.0
2005-05-20 12:36:00,2.24856,2.24884,2.24821,2.2483,29900000.0
2005-05-20 12:37:00,2.24837,2.24854,2.24807,2.24825,45100000.0
2005-05-20 12:38:00,2.24814,2.2484,2.24797,2.2484,47400000.0
2005-05-20 12:39:00,2.2483,2.24846,2.24793,2.24817,40400000.0
2005-05-20 12:40:00,2.24825,2.24859,2.24759,2.24819,41200000.0
2005-05-20 12:41:00,2.24841,2.24875,2.24816,2.24848,76200000.0
2005-05-20 12:42:00,2.24856,2.24876,2.2481,2.24824,53200000.0
2005-05-20 12:43:00,2.24828,2.24856,2.24809,2.24824,76500000.0
2005-05-20 12:44:00,2.24838,2.24859,2.24816,2.24853,54400000.0
2005-05-20 12:45:00,2.24829,2.24899,2.24819,2.24898,61200000.0
2005-05-20 12:46:00,2.249,2.24923,2.2486,2.24923,70300000.0
2005-05-20 12:47:00,2.24904,2.24933,2.24874,2.24894,103599999.0
2005-05-20 12:48:00,2.24906,2.24936,2.24885,2.24905,90900000.0
2005-05-20 12:49:00,2.24916,2.24948,2.24897,2.24947,60400000.0
2005-05-20 12:50:00,2.24955,2.24989,2.24941,2.24964,84300000.0
2005-05-20 12:51:00,2.24916,2.24957,2.24834,2.24941,78900000.0
2005-05-20 12:52:00,2.2492,2.24944,2.24898,2.24917,44300000.0
2005-05-20 12:53:00,2.24941,2.24942,2.24908,2.24938,35600000.0
2005-05-20 12:54:00,2.24936,2.24954,2.24901,2.24954,43900000.0
2005-05-20 12:55:00,2.24937,2.24945,2.24885,2.24885,48600000.0
2005-05-20 12:56:00,2.24945,2.24973,2.24903,2.2497,73100001.0
2005-05-20 12:57:00,2.24961,2.2497,2.24902,2.24945,66300000.0
2005-05-20 12:58:00,2.24927,2.24978,2.24927,2.24953,52500000.0
2005-05-20 12:59:00,2.2494,2.24983,2.24928,2.24972,59800000.0
2005-05-20 13:00:00,2.24983,2.25016,2.2496,2.24988,67800000.0
2005-05-20 13:01:00,2.25003,2.25016,2.24961,2.2498,62700000.0
2005-05-20 13:02:00,2.24991,2.24999,2.2494,2.24958,86000000.0
2005-05-20 13:03:00,2.24935,2.24965,2.24878,2.24941,55700000.0
2005-05-20 13:04:00,2.24974,2.24998,2.24941,2.24968,78000000.0
2005-05-20 13:05:00,2.24984,2.24997,2.24929,2.24929,51900000.0
2005-05-20 13:06:00,2.24898,2.2495,2.24861,2.24917,31200000.0
2005-05-20 13:07:00,2.2494,2.25018,2.24935,2.24963,57600000.0
2005-05-20 13:08:00,2.24955,2.25004,2.24944,2.24982,61700000.0
2005-05-20 13:09:00,2.24984,2.25013,2.24958,2.25004,44500000.0
2005-05-20 13:10:00,2.24997,2.25019,2.24945,2.24965,76600000.0
2005-05-20 13:11:00,2.2498,2.2501,2.24957,2.24994,59600000.0
2005-05-20 13:12:00,2.24992,2.25005,2.24961,2.24989,30200000.0
2005-05-20 13:13:00,2.25,2.25021,2.24969,2.25,75600000.0
2005-05-20 13:14:00,2.24976,2.25018,2.24967,2.24999,52000000.0
2005-05-20 13:15:00,2.24972,2.25007,2.24957,2.24982,59600000.0
2005-05-20 13:16:00,2.24981,2.25037,2.2498,2.24997,99000001.0
2005-05-20 13:17:00,2.25032,2.25035,2.24984,2.25013,68400000.0
2005-05-20 13:18:00,2.24984,2.25028,2.2496,2.25007,55100000.0
2005-05-20 13:19:00,2.25039,2.25047,2.24962,2.24981,74700000.0
2005-05-20 13:20:00,2.24977,2.25018,2.24962,2.24999,53600000.0
2005-05-20 13:21:00,2.25008,2.25029,2.24995,2.25007,50200000.0
2005-05-20 13:22:00,2.25019,2.2505,2.24974,2.25012,86000000.0
2005-05-20 13:23:00,2.2503,2.25056,2.25016,2.25023,59400000.0
2005-05-20 13:24:00,2.25047,2.25049,2.25005,2.25015,37300000.0
2005-05-20 13:25:00,2.25014,2.25055,2.25,2.25015,57700000.0
2005-05-20 13:26:00,2.25049,2.25059,2.25005,2.25023,74700000.0
2005-05-20 13:27:00,2.2503,2.25123,2.2502,2.25118,73500000.0
2005-05-20 13:28:00,2.25147,2.25163,2.25114,2.25149,60400000.0
2005-05-20 13:29:00,2.2516,2.25167,2.25127,2.25141,100200001.0
2005-05-20 13:30:00,2.25138,2.25151,2.25067,2.25123,42600000.0
2005-05-20 13:31:00,2.25135,2.25144,2.2508,2.2512,85399999.0
2005-05-20 13:32:00,2.25093,2.25128,2.25065,2.25102,61800000.0
2005-05-20 13:33:00,2.25083,2.25118,2.25065,2.2509,58100000.0
2005-05-20 13:34:00,2.25094,2.25114,2.25069,2.25096,80100000.0
2005-05-20 13:35:00,2.25086,2.25116,2.25063,2.25099,108200000.0
2005-05-20 13:36:00,2.2507,2.25129,2.25056,2.25066,85500000.0
2005-05-20 13:37:00,2.25054,2.25065,2.2501,2.25054,47300000.0
2005-05-20 13:38:00,2.25042,2.25061,2.24992,2.2503,69199999.0
2005-05-20 13:39:00,2.25045,2.25122,2.25011,2.2508,83300000.0
2005-05-20 13:40:00,2.25093,2.25118,2.25078,2.25105,47800000.0
2005-05-20 13:41:00,2.25107,2.25138,2.25085,2.25087,75000000.0
2005-05-20 13:42:00,2.25085,2.25141,2.25073,2.25132,89400000.0
2005-05-20 13:43:00,2.25118,2.25153,2.25068,2.25145,62500000.0
2005-05-20 13:44:00,2.25131,2.25146,2.25079,2.2513,81600000.0
2005-05-20 13:45:00,2.25102,2.25144,2.25069,2.25144,49700000.0
2005-05-20 13:46:00,2.25161,2.25197,2.2512,2.25176,72400000.0
2005-05-20 13:47:00,2.25159,2.25169,2.25109,2.25163,60700000.0
2005-05-20 13:48:00,2.25158,2.25191,2.25118,2.25164,62000000.0
2005-05-20 13:49:00,2.2513,2.25163,2.25102,2.2515,43800000.0
2005-05-20 13:50:00,2.25164,2.25189,2.25136,2.25168,51300000.0
2005-05-20 13:51:00,2.25142,2.25164,2.2508,2.25082,47800000.0
2005-05-20 13:52:00,2.25081,2.25108,2.25038,2.25091,131200000.0
2005-05-20 13:53:00,2.25063,2.25096,2.25043,2.2508,98700001.0
2005-05-20 13:54:00,2.25048,2.25118,2.25045,2.25118,89300000.0
2005-05-20 13:55:00,2.25129,2.25129,2.2507,2.25076,55300000.0
2005-05-20 13:56:00,2.25065,2.25119,2.25043,2.25101,77400000.0
2005-05-20 13:57:00,2.25136,2.25136,2.2508,2.25124,53700000.0
2005-05-20 13:58:00,2.25113,2.25128,2.25086,2.2511,72500000.0
2005-05-20 13:59:00,2.25124,2.25131,2.25097,2.25111,31300000.0
2005-05-20 14:00:00,2.2508,2.25125,2.2505,2.25102,42400000.0
2005-05-20 14:01:00,2.25104,2.25133,2.25073,2.2512,85200000.0
2005-05-20 14:02:00,2.25129,2.25153,2.25097,2.25125,58800000.0
2005-05-20 14:03:00,2.2512,2.25172,2.25099,2.25154,61300000.0
2005-05-20 14:04:00,2.25169,2.25195,2.25141,2.25189,95500000.0
2005-05-20 14:05:00,2.25179,2.25213,2.25151,2.25205,69900000.0
2005-05-20 14:06:00,2.25214,2.25267,2.25211,2.25253,56000000.0
2005-05-20 14:07:00,2.25258,2.25301,2.25254,2.25256,90199999.0
2005-05-20 14:08:00,2.25254,2.25295,2.25229,2.25278,50800000.0
2005-05-20 14:09:00,2.2531,2.2531,2.25241,2.25265,62300000.0
2005-05-20 14:10:00,2.25271,2.253,2.25253,2.25267,54500000.0
2005-05-20 14:11:00,2.25302,2.25302,2.2524,2.2529,70800000.0
2005-05-20 14:12:00,2.25321,2.25321,2.25241,2.25275,35800000.0
2005-05-20 14:13:00,2.25283,2.2532,2.25277,2.25289,52300000.0
2005-05-20 14:14:00,2.25293,2.25312,2.25265,2.25278,54800000.0
2005-05-20 14:15:00,2.25271,2.25291,2.25238,2.25282,42800000.0
2005-05-20 14:16:00,2.25285,2.25297,2.25238,2.25255,33400000.0
2005-05-20 14:17:00,2.2524,2.25276,2.25208,2.25275,63000000.0
2005-05-20 14:18:00,2.25268,2.25287,2.25258,2.2528,32000000.0
2005-05-20 14:19:00,2.25267,2.25305,2.25252,2.2528,97600000.0
2005-05-20 14:20:00,2.25282,2.25303,2.2526,2.25295,87800000.0
2005-05-20 14:21:00,2.25289,2.25296,2.25256,2.25279,81100000.0
2005-05-20 14:22:00,2.25291,2.25306,2.25238,2.25261,62800000.0
2005-05-20 14:23:00,2.25269,2.2527,2.25179,2.25234,41300000.0
2005-05-20 14:24:00,2.2523,2.25275,2.25201,2.25226,62800000.0
2005-05-20 14:25:00,2.2523,2.25262,2.25195,2.25197,45600000.0
2005-05-20 14:26:00,2.25208,2.25247,2.25146,2.25207,85800000.0
2005-05-20 14:27:00,2.252,2.25208,2.25162,2.25177,79300000.0
2005-05-20 14:28:00,2.25217,2.25222,2.25153,2.25164,25800000.0
2005-05-20 14:29:00,2.25178,2.25183,2.25137,2.25137,57800000.0
2005-05-20 14:30:00,2.25159,2.25196,2.25129,2.25167,57000000.0
2005-05-20 14:31:00,2.25175,2.25194,2.25136,2.25194,64000000.0
2005-05-20 14:32:00,2.2521,2.25223,2.25173,2.25215,48200000.0
2005-05-20 14:33:00,2.25189,2.25272,2.25169,2.2526,64500000.0
2005-05-20 14:34:00,2.25254,2.25254,2.25165,2.25226,47499999.0
2005-05-20 14:35:00,2.25196,2.2523,2.25179,2.25202,84400000.0
2005-05-20 14:36:00,2.25155,2.25184,2.25101,2.25122,49000000.0
2005-05-20 14:37:00,2.25102,2.25128,2.25085,2.25105,62500000.0
2005-05-20 14:38:00,2.25115,2.25142,2.25054,2.25058,70900000.0
2005-05-20 14:39:00,2.25077,2.25077,2.25022,2.25062,61000000.0
2005-05-20 14:40:00,2.25073,2.25258,2.25069,2.25258,83800000.0
2005-05-20 14:41:00,2.25272,2.25345,2.25258,2.2532,78100000.0
2005-05-20 14:42:00,2.25348,2.2536,2.25262,2.25348,48700000.0
2005-05-20 14:43:00,2.25356,2.25371,2.25243,2.25339,77200000.0
2005-05-20 14:44:00,2.25299,2.25335,2.25272,2.25272,55800000.0
2005-05-20 14:45:00,2.25267,2.25325,2.25258,2.25294,77800000.0
2005-05-20 14:46:00,2.25304,2.25317,2.2528,2.25303,62500000.0
2005-05-20 14:47:00,2.25294,2.25336,2.25259,2.25302,53100000.0
2005-05-20 14:48:00,2.25267,2.25332,2.25265,2.25303,37800000.0
2005-05-20 14:49:00,2.2533,2.25356,2.25292,2.25303,47000000.0
2005-05-20 14:50:00,2.25322,2.25325,2.25211,2.25288,78500000.0
2005-05-20 14:51:00,2.25276,2.25325,2.25243,2.25308,101400000.0
2005-05-20 14:52:00,2.25324,2.25346,2.25248,2.25258,50900000.0
2005-05-20 14:53:00,2.25247,2.25285,2.25215,2.25258,81600000.0
2005-05-20 14:54:00,2.25235,2.25299,2.25197,2.25271,73900000.0
2005-05-20 14:55:00,2.25221,2.25373,2.25196,2.2536,76000000.0
2005-05-20 14:56:00,2.2533,2.25405,2.2533,2.25388,28700000.0
2005-05-20 14:57:00,2.25387,2.25424,2.2535,2.25424,80600001.0
2005-05-20 14:58:00,2.25412,2.2542,2.25324,2.25355,57200000.0
2005-05-20 14:59:00,2.25319,2.25385,2.25296,2.25329,53500000.0
2005-05-20 15:00:00,2.25333,2.25366,2.25291,2.25327,65000000.0
2005-05-20 15:01:00,2.25339,2.25355,2.25299,2.25329,54900000.0
2005-05-20 15:02:00,2.25321,2.25415,2.25303,2.25371,53100000.0
2005-05-20 15:03:00,2.2535,2.2536,2.25238,2.25331,33000000.0
2005-05-20 15:04:00,2.2535,2.25396,2.25314,2.25357,93500000.0
2005-05-20 15:05:00,2.25385,2.25415,2.25362,2.25371,30500000.0
2005-05-20 15:06:00,2.25372,2.25432,2.25353,2.25428,65700000.0
2005-05-20 15:07:00,2.25434,2.25457,2.25367,2.25379,83000000.0
2005-05-20 15:08:00,2.25398,2.25398,2.25336,2.2536,38200000.0
2005-05-20 15:09:00,2.25359,2.25368,2.25299,2.25327,47700000.0
2005-05-20 15:10:00,2.25331,2.25349,2.25275,2.25339,50500000.0
2005-05-20 15:11:00,2.25374,2.25409,2.25342,2.2536,39000000.0
2005-05-20 15:12:00,2.25364,2.25389,2.25332,2.2534,33000000.0
2005-05-20 15:13:00,2.25365,2.25401,2.25334,2.25351,48200000.0
2005-05-20 15:14:00,2.25382,2.25382,2.25309,2.25332,37400000.0
2005-05-20 15:15:00,2.25358,2.25384,2.2532,2.25372,35100000.0
2005-05-20 15:16:00,2.25374,2.25378,2.25304,2.25327,46500000.0
2005-05-20 15:17:00,2.25328,2.25402,2.25319,2.25364,61200000.0
2005-05-20 15:18:00,2.25358,2.25379,2.25324,2.25374,57900000.0
2005-05-20 15:19:00,2.25382,2.25409,2.25341,2.25365,71600000.0
2005-05-20 15:20:00,2.25384,2.25416,2.25337,2.25358,59300000.0
2005-05-20 15:21:00,2.25379,2.25381,2.25328,2.25333,51700000.0
2005-05-20 15:22:00,2.2535,2.25394,2.25298,2.25357,90700000.0
2005-05-20 15:23:00,2.25338,2.2538,2.25299,2.25354,66100000.0
2005-05-20 15:24:00,2.25358,2.25392,2.25329,2.25346,22500000.0
2005-05-20 15:25:00,2.25348,2.25381,2.25322,2.25344,70100000.0
2005-05-20 15:26:00,2.25351,2.25397,2.2532,2.25343,66900000.0
2005-05-20 15:27:00,2.25338,2.25387,2.25325,2.25372,69100000.0
2005-05-20 15:28:00,2.25347,2.25383,2.2528,2.25315,78400000.0
2005-05-20 15:29:00,2.25303,2.25315,2.25274,2.2528,33900000.0
2005-05-20 15:30:00,2.25263,2.25293,2.25235,2.25257,51400000.0
2005-05-20 15:31:00,2.25285,2.2529,2.25245,2.25273,39300000.0
2005-05-20 15:32:00,2.25293,2.25331,2.2527,2.25304,64800000.0
2005-05-20 15:33:00,2.25288,2.25305,2.25237,2.25246,52700000.0
2005-05-20 15:34:00,2.2527,2.25304,2.25245,2.25282,80100000.0
2005-05-20 15:35:00,2.25262,2.25304,2.25255,2.25265,90300000.0
2005-05-20 15:36:00,2.25255,2.25295,2.25237,2.25243,97899999.0
2005-05-20 15:37:00,2.25276,2.25288,2.25216,2.25228,42300000.0
2005-05-20 15:38:00,2.25261,2.25289,2.25205,2.25261,66300000.0
2005-05-20 15:39:00,2.25269,2.25286,2.25224,2.2527,44900000.0
2005-05-20 15:40:00,2.2529,2.25309,2.25241,2.25264,58400000.0
2005-05-20 15:41:00,2.25256,2.25304,2.25241,2.25265,36000000.0
2005-05-20 15:42:00,2.25277,2.2531,2.25217,2.25217,60100000.0
2005-05-20 15:43:00,2.25202,2.25234,2.25174,2.25197,59500000.0
2005-05-20 15:44:00,2.25189,2.25245,2.25174,2.25215,50300000.0
2005-05-20 15:45:00,2.25224,2.25243,2.25179,2.25217,56800000.0
2005-05-20 15:46:00,2.25231,2.25249,2.25187,2.25192,65800000.0
2005-05-20 15:47:00,2.25188,2.25231,2.25172,2.25215,83800000.0
2005-05-20 15:48:00,2.25212,2.25234,2.25174,2.25205,62000000.0
2005-05-20 15:49:00,2.25232,2.25278,2.25199,2.25241,78500000.0
2005-05-20 15:50:00,2.25259,2.25278,2.2521,2.25232,49300000.0
2005-05-20 15:51:00,2.25243,2.2525,2.25193,2.25213,88300000.0
2005-05-20 15:52:00,2.25208,2.25222,2.25196,2.25222,41500000.0
2005-05-20 15:53:00,2.2524,2.2524,2.2522,2.2524,35400000.0
2005-05-20 15:54:00,2.2523,2.2526,2.2523,2.2524,35400000.0
2005-05-20 15:55:00,2.25197,2.25208,2.25195,2.25195,35400000.0
2005-05-20 15:56:00,2.25292,2.25317,2.25259,2.25292,41800000.0
2005-05-20 15:57:00,2.25268,2.25291,2.25246,2.25246,36200000.0
2005-05-20 15:58:00,2.25252,2.25271,2.2524,2.25253,39000000.0
2005-05-20 15:59:00,2.25296,2.25301,2.25274,2.25287,39100000.0
2005-05-20 16:00:00,2.25293,2.25331,2.25281,2.25307,37200000.0
2005-05-20 16:01:00,2.25314,2.25314,2.25287,2.25291,50600000.0
2005-05-20 16:02:00,2.25315,2.25344,2.25296,2.25328,42700000.0
2005-05-20 16:03:00,2.25301,2.25341,2.25283,2.25283,46500000.0
2005-05-20 16:04:00,2.2529,2.25335,2.25285,2.25309,42900000.0
2005-05-20 16:05:00,2.25313,2.25325,2.25267,2.25315,39700000.0
2005-05-20 16:06:00,2.25329,2.2535,2.25313,2.25332,48400000.0
2005-05-20 16:07:00,2.25347,2.25347,2.25258,2.25294,40200000.0
2005-05-20 16:08:00,2.25297,2.2532,2.25261,2.25261,18200000.0
2005-05-20 16:09:00,2.25249,2.25269,2.25222,2.25263,60500000.0
2005-05-20 16:10:00,2.25258,2.25283,2.25247,2.25283,22000000.0
2005-05-20 16:11:00,2.25257,2.25308,2.25257,2.25294,28300000.0
2005-05-20 16:12:00,2.25316,2.25335,2.25294,2.25313,33000000.0
2005-05-20 16:13:00,2.25325,2.25351,2.25288,2.2529,35300000.0
2005-05-20 16:14:00,2.25318,2.25331,2.2528,2.2528,42400000.0
2005-05-20 16:15:00,2.25295,2.25316,2.25272,2.2529,52800000.0
2005-05-20 16:16:00,2.25284,2.25299,2.25269,2.25286,18000000.0
2005-05-20 16:17:00,2.25275,2.25303,2.25266,2.25293,28000000.0
2005-05-20 16:18:00,2.2526,2.253,2.25258,2.25297,31700000.0
2005-05-20 16:19:00,2.25307,2.25308,2.25275,2.25289,51100000.0
2005-05-20 16:20:00,2.25286,2.25326,2.25262,2.2528,21400000.0
2005-05-20 16:21:00,2.2526,2.25283,2.25228,2.25244,24300000.0
2005-05-20 16:22:00,2.25226,2.25266,2.2522,2.25238,62800000.0
2005-05-20 16:23:00,2.25195,2.25257,2.25195,2.25239,41800000.0
2005-05-20 16:24:00,2.25237,2.25237,2.25177,2.25181,49300000.0
2005-05-20 16:25:00,2.25141,2.25197,2.25122,2.25134,23700000.0
2005-05-20 16:26:00,2.25123,2.25138,2.25085,2.25117,27500000.0
2005-05-20 16:27:00,2.25134,2.25169,2.25134,2.25149,46100000.0
2005-05-20 16:28:00,2.25195,2.25215,2.25136,2.2517,69399998.0
2005-05-20 16:29:00,2.25159,2.25186,2.25102,2.25109,22800000.0
2005-05-20 16:30:00,2.25118,2.25188,2.25114,2.25172,37900000.0
2005-05-20 16:31:00,2.2517,2.25186,2.2515,2.25151,38800000.0
2005-05-20 16:32:00,2.25162,2.25183,2.25134,2.25173,23700000.0
2005-05-20 16:33:00,2.25181,2.25206,2.25143,2.25145,16600000.0
2005-05-20 16:34:00,2.25171,2.25203,2.25146,2.25203,29500000.0
2005-05-20 16:35:00,2.25196,2.25226,2.25171,2.25201,69900000.0
2005-05-20 16:36:00,2.25199,2.25202,2.25174,2.25185,48600000.0
2005-05-20 16:37:00,2.25208,2.25213,2.25176,2.25185,26200000.0
2005-05-20 16:38:00,2.25205,2.25225,2.25182,2.25198,23600000.0
2005-05-20 16:39:00,2.25212,2.25246,2.25192,2.25235,33900000.0
2005-05-20 16:40:00,2.25218,2.2525,2.25199,2.25235,22400000.0
2005-05-20 16:41:00,2.25209,2.25272,2.25209,2.25238,61599999.0
2005-05-20 16:42:00,2.25239,2.25249,2.25228,2.25239,34200000.0
2005-05-20 16:43:00,2.25252,2.25252,2.25187,2.25208,40100001.0
2005-05-20 16:44:00,2.25169,2.25208,2.25168,2.25177,41500000.0
2005-05-20 16:45:00,2.25203,2.25248,2.25182,2.25248,43500000.0
2005-05-20 16:46:00,2.25245,2.25288,2.25215,2.25275,40500001.0
2005-05-20 16:47:00,2.25276,2.25292,2.25254,2.25292,41800000.0
2005-05-20 16:48:00,2.2526,2.25307,2.25247,2.2528,26900000.0
2005-05-20 16:49:00,2.25263,2.25328,2.25256,2.25318,28400000.0
2005-05-20 16:50:00,2.25279,2.25317,2.25271,2.2529,59400000.0
2005-05-20 16:51:00,2.25292,2.2531,2.25264,2.25278,43900000.0
2005-05-20 16:52:00,2.25299,2.25306,2.2527,2.25306,53900001.0
2005-05-20 16:53:00,2.25307,2.2532,2.25271,2.25296,48800000.0
2005-05-20 16:54:00,2.25294,2.25305,2.25257,2.25261,66700001.0
2005-05-20 16:55:00,2.25271,2.25325,2.25267,2.25293,22100000.0
2005-05-20 16:56:00,2.25294,2.25311,2.25252,2.25275,31100000.0
2005-05-20 16:57:00,2.2526,2.25285,2.25256,2.25279,23500000.0
2005-05-20 16:58:00,2.25238,2.25267,2.25218,2.25245,33900000.0
2005-05-20 16:59:00,2.2525,2.25282,2.25227,2.25251,19000000.0
2005-05-20 17:00:00,2.25235,2.25302,2.25225,2.2527,55500000.0
2005-05-20 17:01:00,2.25319,2.25334,2.25255,2.25293,37700000.0
2005-05-20 17:02:00,2.25304,2.2533,2.25284,2.25309,29800000.0
2005-05-20 17:03:00,2.25326,2.25344,2.25267,2.25281,22200000.0
2005-05-20 17:04:00,2.25273,2.25324,2.25253,2.25305,30700000.0
2005-05-20 17:05:00,2.25273,2.25332,2.25273,2.25323,44900000.0
2005-05-20 17:06:00,2.25314,2.25317,2.25246,2.25288,69600000.0
2005-05-20 17:07:00,2.25311,2.25311,2.25269,2.25279,31500000.0
2005-05-20 17:08:00,2.25302,2.2532,2.25275,2.25289,72399998.0
2005-05-20 17:09:00,2.25312,2.25325,2.25312,2.25323,24500000.0
2005-05-20 17:10:00,2.25348,2.25366,2.25323,2.25337,25700000.0
2005-05-20 17:11:00,2.2535,2.2537,2.25285,2.25314,42900000.0
2005-05-20 17:12:00,2.25296,2.25351,2.25277,2.25321,40100000.0
2005-05-20 17:13:00,2.25283,2.25331,2.25256,2.2533,45000000.0
2005-05-20 17:14:00,2.25278,2.25349,2.25278,2.25307,41900000.0
2005-05-20 17:15:00,2.2532,2.2533,2.25276,2.2531,28700000.0
2005-05-20 17:16:00,2.25286,2.25329,2.25264,2.25284,45400000.0
2005-05-20 17:17:00,2.25287,2.25321,2.25253,2.25319,32000000.0
2005-05-20 17:18:00,2.25245,2.253,2.25235,2.25261,26800000.0
2005-05-20 17:19:00,2.2529,2.25296,2.25244,2.25289,30200000.0
2005-05-20 17:20:00,2.25303,2.25307,2.25276,2.2528,23700000.0
2005-05-20 17:21:00,2.25295,2.2536,2.25295,2.25325,35900000.0
2005-05-20 17:22:00,2.2536,2.25406,2.2535,2.25406,47400000.0
2005-05-20 17:23:00,2.25388,2.25422,2.25363,2.2537,33400000.0
2005-05-20 17:24:00,2.25357,2.25392,2.25346,2.25386,44500000.0
2005-05-20 17:25:00,2.25414,2.25435,2.25365,2.25412,36100000.0
2005-05-20 17:26:00,2.25416,2.25455,2.25384,2.25428,37300000.0
2005-05-20 17:27:00,2.25429,2.2544,2.25338,2.2541,40600000.0
2005-05-20 17:28:00,2.25389,2.25397,2.25347,2.25376,57999999.0
2005-05-20 17:29:00,2.25348,2.25389,2.25342,2.25352,30800000.0
2005-05-20 17:30:00,2.25315,2.25359,2.25307,2.25311,50600000.0
2005-05-20 17:31:00,2.25337,2.25368,2.25307,2.25357,36700000.0
2005-05-20 17:32:00,2.25322,2.25374,2.25312,2.25326,60500000.0
2005-05-20 17:33:00,2.25296,2.25356,2.25296,2.25333,47100000.0
2005-05-20 17:34:00,2.25341,2.2536,2.25309,2.25315,38600000.0
2005-05-20 17:35:00,2.25327,2.25346,2.25266,2.25266,29000000.0
2005-05-20 17:36:00,2.25233,2.2529,2.25224,2.25236,53700000.0
2005-05-20 17:37:00,2.25222,2.25226,2.25175,2.2519,29200000.0
2005-05-20 17:38:00,2.25172,2.25194,2.25161,2.25177,46300000.0
2005-05-20 17:39:00,2.25137,2.25193,2.25098,2.25098,30300000.0
2005-05-20 17:40:00,2.25068,2.25101,2.25047,2.25067,27600000.0
2005-05-20 17:41:00,2.25054,2.25054,2.24982,2.24982,22900000.0
2005-05-20 17:42:00,2.24998,2.25072,2.24986,2.25058,39200000.0
2005-05-20 17:43:00,2.25042,2.25124,2.25032,2.25094,37500000.0
2005-05-20 17:44:00,2.25049,2.2508,2.25028,2.25028,52000000.0
2005-05-20 17:45:00,2.25064,2.25143,2.25064,2.25143,25100000.0
2005-05-20 17:46:00,2.2516,2.25182,2.25098,2.25178,31400000.0
2005-05-20 17:47:00,2.25177,2.25216,2.2514,2.2517,34600000.0
2005-05-20 17:48:00,2.25154,2.25165,2.25091,2.25094,46500000.0
2005-05-20 17:49:00,2.25083,2.25155,2.25083,2.25121,34600000.0
2005-05-20 17:50:00,2.25105,2.25165,2.25105,2.25165,53700000.0
2005-05-20 17:51:00,2.25155,2.25165,2.25108,2.25115,30400000.0
2005-05-20 17:52:00,2.25126,2.2514,2.25084,2.25084,37400000.0
2005-05-20 17:53:00,2.25107,2.25147,2.25078,2.25126,23200000.0
2005-05-20 17:54:00,2.2507,2.25118,2.2507,2.25092,15000000.0
2005-05-20 17:55:00,2.25076,2.25109,2.25056,2.25087,32800000.0
2005-05-20 17:56:00,2.25136,2.25136,2.25049,2.25058,21000000.0
2005-05-20 17:57:00,2.25024,2.25081,2.25024,2.25062,33300000.0
2005-05-20 17:58:00,2.25055,2.25069,2.25031,2.25067,20900000.0
2005-05-20 17:59:00,2.25039,2.25078,2.25014,2.25014,33000000.0
2005-05-20 18:00:00,2.24975,2.25034,2.24967,2.25025,37400000.0
2005-05-20 18:01:00,2.24979,2.25095,2.24968,2.2501,310200000.0
2005-05-20 18:02:00,2.25001,2.25052,2.24944,2.24977,340100000.0
2005-05-20 18:03:00,2.24952,2.25005,2.24935,2.24983,445300000.0
2005-05-20 18:04:00,2.24921,2.24999,2.24921,2.2496,295700000.0
2005-05-20 18:05:00,2.2499,2.25022,2.2495,2.25013,222800001.0
2005-05-20 18:06:00,2.25008,2.25099,2.24995,2.2502,342500000.0
2005-05-20 18:07:00,2.25015,2.25052,2.24966,2.25025,412900001.0
2005-05-20 18:08:00,2.25022,2.25095,2.25017,2.25051,446000000.0
2005-05-20 18:09:00,2.25013,2.25073,2.24986,2.25059,348600002.0
2005-05-20 18:10:00,2.25031,2.25058,2.24923,2.25026,251300000.0
2005-05-20 18:11:00,2.24983,2.25063,2.24971,2.24988,201100000.0
2005-05-20 18:12:00,2.24993,2.25082,2.24983,2.25078,170800000.0
2005-05-20 18:13:00,2.25042,2.2507,2.25002,2.25049,158900001.0
2005-05-20 18:14:00,2.2505,2.25071,2.25002,2.25018,342100001.0
2005-05-20 18:15:00,2.25005,2.25036,2.24949,2.24985,280599999.0
2005-05-20 18:16:00,2.25004,2.25053,2.2498,2.25027,408399999.0
2005-05-20 18:17:00,2.25023,2.25027,2.24948,2.2499,225000000.0
2005-05-20 18:18:00,2.25011,2.25042,2.24976,2.24976,164800000.0
2005-05-20 18:19:00,2.25043,2.25061,2.24997,2.25024,262000001.0
2005-05-20 18:20:00,2.2503,2.25081,2.24998,2.25045,190300000.0
2005-05-20 18:21:00,2.25043,2.25066,2.24984,2.25034,238500000.0
2005-05-20 18:22:00,2.25038,2.2508,2.25009,2.2503,204300000.0
2005-05-20 18:23:00,2.25045,2.25059,2.24983,2.2503,394600001.0
2005-05-20 18:24:00,2.25017,2.25036,2.24949,2.25019,361299998.0
2005-05-20 18:25:00,2.25008,2.25011,2.24918,2.24963,308800000.0
2005-05-20 18:26:00,2.24958,2.25018,2.24944,2.24972,323300000.0
2005-05-20 18:27:00,2.24985,2.25032,2.24924,2.25026,285400001.0
2005-05-20 18:28:00,2.25065,2.25077,2.25002,2.25018,225300000.0
2005-05-20 18:29:00,2.25033,2.25063,2.24977,2.25033,249400000.0
2005-05-20 18:30:00,2.25011,2.25031,2.24973,2.24999,233899999.0
2005-05-20 18:31:00,2.25022,2.25091,2.24995,2.25027,218100001.0
2005-05-20 18:32:00,2.25048,2.25087,2.24994,2.25055,143000001.0
2005-05-20 18:33:00,2.25026,2.25087,2.25016,2.25048,270300000.0
2005-05-20 18:34:00,2.25036,2.25078,2.25013,2.2504,351900000.0
2005-05-20 18:35:00,2.25054,2.25084,2.25015,2.25045,124900000.0
2005-05-20 18:36:00,2.25036,2.25089,2.25,2.2504,102700000.0
2005-05-20 18:37:00,2.25059,2.25083,2.25033,2.2508,79000001.0
2005-05-20 18:38:00,2.25057,2.25093,2.25,2.25059,69300000.0
2005-05-20 18:39:00,2.25031,2.25075,2.25004,2.25033,174200000.0
2005-05-20 18:40:00,2.25043,2.25046,2.24962,2.25027,182200000.0
2005-05-20 18:41:00,2.25041,2.25068,2.24995,2.25026,150700000.0
2005-05-20 18:42:00,2.25015,2.25099,2.2501,2.25083,118300001.0
2005-05-20 18:43:00,2.25077,2.25108,2.25027,2.25068,57300000.0
2005-05-20 18:44:00,2.25062,2.25111,2.25062,2.25077,115300000.0
2005-05-20 18:45:00,2.25087,2.25118,2.25049,2.25076,78200000.0
2005-05-20 18:46:00,2.25103,2.25124,2.25072,2.25099,38900000.0
2005-05-20 18:47:00,2.25083,2.25154,2.25064,2.25154,28900000.0
2005-05-20 18:48:00,2.25098,2.25138,2.25062,2.25128,117100001.0
2005-05-20 18:49:00,2.25091,2.25134,2.25059,2.25134,24000000.0
2005-05-20 18:50:00,2.25101,2.25146,2.25069,2.25117,27100000.0
2005-05-20 18:51:00,2.25125,2.25175,2.25092,2.25175,163500000.0
2005-05-20 18:52:00,2.2512,2.25177,2.25081,2.25155,153300000.0
2005-05-20 18:53:00,2.25163,2.25215,2.25091,2.25187,116900000.0
2005-05-20 18:54:00,2.25212,2.25221,2.2513,2.25201,116400000.0
2005-05-20 18:55:00,2.25225,2.25256,2.25137,2.25208,181200000.0
2005-05-20 18:56:00,2.2522,2.25233,2.25168,2.25226,35200000.0
2005-05-20 18:57:00,2.25214,2.25241,2.25173,2.2518,60100000.0
2005-05-20 18:58:00,2.2518,2.25245,2.2517,2.2517,272200000.0
2005-05-20 18:59:00,2.25183,2.252,2.251,2.2512,203200000.0
2005-05-20 19:00:00,2.25172,2.25202,2.25129,2.25202,61300000.0
2005-05-20 19:01:00,2.25143,2.2517,2.25132,2.25166,63300000.0
2005-05-20 19:02:00,2.25171,2.25193,2.25111,2.25143,164800000.0
2005-05-20 19:03:00,2.25127,2.25187,2.25114,2.25122,65200000.0
2005-05-20 19:04:00,2.25118,2.25139,2.25068,2.25107,35900000.0
2005-05-20 19:05:00,2.25159,2.25199,2.25125,2.25151,42300000.0
2005-05-20 19:06:00,2.25146,2.25189,2.2513,2.25176,255200000.0
2005-05-20 19:07:00,2.25165,2.25176,2.251,2.25176,113800000.0
2005-05-20 19:08:00,2.25168,2.25193,2.25126,2.25145,196600000.0
2005-05-20 19:09:00,2.25132,2.25184,2.25105,2.2517,131300000.0
2005-05-20 19:10:00,2.25145,2.2518,2.25091,2.25091,79600000.0
2005-05-20 19:11:00,2.25139,2.25149,2.2506,2.2506,56500000.0
2005-05-20 19:12:00,2.25121,2.25121,2.25087,2.25089,31000000.0
2005-05-20 19:13:00,2.2513,2.25175,2.25093,2.25094,148100001.0
2005-05-20 19:14:00,2.25156,2.25162,2.25087,2.25087,89000000.0
2005-05-20 19:15:00,2.25104,2.25133,2.25046,2.2508,128700000.0
2005-05-20 19:16:00,2.25084,2.25098,2.25047,2.25082,25500000.0
2005-05-20 19:17:00,2.25108,2.25169,2.25087,2.25119,67500000.0
2005-05-20 19:18:00,2.25108,2.25171,2.25069,2.25128,147600000.0
2005-05-20 19:19:00,2.25135,2.25178,2.25115,2.25134,91200000.0
2005-05-20 19:20:00,2.25143,2.25196,2.25115,2.25178,147800000.0
2005-05-20 19:21:00,2.25174,2.25223,2.2514,2.25172,106900000.0
2005-05-20 19:22:00,2.25141,2.25172,2.25109,2.25109,72300000.0
2005-05-20 19:23:00,2.25107,2.2515,2.2508,2.25123,161400000.0
2005-05-20 19:24:00,2.25127,2.25149,2.25087,2.25128,63600000.0
2005-05-20 19:25:00,2.25102,2.25145,2.25028,2.251,66200000.0
2005-05-20 19:26:00,2.25083,2.25139,2.25055,2.25126,135200000.0
2005-05-20 19:27:00,2.25138,2.25164,2.25087,2.25087,105100000.0
2005-05-20 19:28:00,2.25121,2.25121,2.25047,2.25069,75300000.0
2005-05-20 19:29:00,2.25082,2.2512,2.25043,2.25076,77500000.0
2005-05-20 19:30:00,2.25092,2.25092,2.25003,2.25074,204300000.0
2005-05-20 19:31:00,2.25083,2.25109,2.2504,2.25085,77500000.0
2005-05-20 19:32:00,2.25076,2.25109,2.25023,2.25076,119000000.0
2005-05-20 19:33:00,2.2506,2.25095,2.25023,2.25054,50000000.0
2005-05-20 19:34:00,2.25065,2.25093,2.25032,2.25077,174800001.0
2005-05-20 19:35:00,2.2501,2.25094,2.2499,2.25027,92800000.0
2005-05-20 19:36:00,2.2503,2.2507,2.25,2.25057,137000000.0
2005-05-20 19:37:00,2.25075,2.25081,2.25038,2.25048,52600000.0
2005-05-20 19:38:00,2.25035,2.2511,2.25035,2.25104,27900000.0
2005-05-20 19:39:00,2.25093,2.25153,2.25082,2.25153,49200000.0
2005-05-20 19:40:00,2.2516,2.25189,2.25135,2.25167,128900000.0
2005-05-20 19:41:00,2.25159,2.25219,2.25143,2.25175,90700000.0
2005-05-20 19:42:00,2.25105,2.25196,2.25103,2.2515,67600000.0
2005-05-20 19:43:00,2.25153,2.25201,2.25145,2.25184,38300001.0
2005-05-20 19:44:00,2.2517,2.25205,2.25145,2.25177,68600000.0
2005-05-20 19:45:00,2.25169,2.25183,2.25114,2.25165,42300000.0
2005-05-20 19:46:00,2.2515,2.25174,2.25089,2.25139,81800000.0
2005-05-20 19:47:00,2.25117,2.25144,2.25096,2.25131,42800000.0
2005-05-20 19:48:00,2.25146,2.25175,2.25073,2.25155,77500000.0
2005-05-20 19:49:00,2.25151,2.25213,2.25114,2.25208,121500001.0
2005-05-20 19:50:00,2.25201,2.25235,2.25164,2.25214,66200000.0
2005-05-20 19:51:00,2.25187,2.25238,2.25161,2.25192,92000000.0
2005-05-20 19:52:00,2.25192,2.25229,2.2517,2.25182,56700000.0
2005-05-20 19:53:00,2.25194,2.25235,2.25173,2.25221,28600000.0
2005-05-20 19:54:00,2.2518,2.25209,2.25126,2.25159,84900000.0
2005-05-20 19:55:00,2.25146,2.25228,2.25143,2.25228,31900000.0
2005-05-20 19:56:00,2.25209,2.25232,2.25147,2.25187,61600000.0
2005-05-20 19:57:00,2.25176,2.25251,2.2515,2.2515,147800000.0
2005-05-20 19:58:00,2.25179,2.25236,2.25169,2.25196,122000000.0
2005-05-20 19:59:00,2.25207,2.25225,2.25136,2.25178,134100000.0
2005-05-20 20:00:00,2.25194,2.25241,2.25159,2.25186,85600001.0
2005-05-20 20:01:00,2.25212,2.25242,2.25154,2.2523,79300000.0
2005-05-20 20:02:00,2.25168,2.25226,2.25155,2.25213,40100000.0
2005-05-20 20:03:00,2.25235,2.25239,2.25173,2.25191,28900000.0
2005-05-20 20:04:00,2.25265,2.25265,2.25188,2.25191,40600001.0
2005-05-20 20:05:00,2.2525,2.25251,2.25173,2.25221,28300000.0
2005-05-20 20:06:00,2.25239,2.25268,2.25199,2.25199,37000000.0
2005-05-20 20:07:00,2.25219,2.25235,2.25177,2.25223,51500000.0
2005-05-20 20:08:00,2.25194,2.25248,2.25158,2.2523,89900000.0
2005-05-20 20:09:00,2.25242,2.25242,2.2518,2.25209,37900000.0
2005-05-20 20:10:00,2.25232,2.25238,2.25146,2.25203,29500000.0
2005-05-20 20:11:00,2.25223,2.25259,2.25196,2.25214,57000000.0
2005-05-20 20:12:00,2.25231,2.25275,2.25206,2.25247,158099999.0
2005-05-20 20:13:00,2.25217,2.25265,2.25188,2.25188,188400000.0
2005-05-20 20:14:00,2.25252,2.25272,2.25192,2.25224,71100000.0
2005-05-20 20:15:00,2.25225,2.25259,2.2516,2.25228,180900000.0
2005-05-20 20:16:00,2.25173,2.25224,2.25139,2.2518,119700000.0
2005-05-20 20:17:00,2.2517,2.25212,2.25144,2.25209,26300000.0
2005-05-20 20:18:00,2.2519,2.25223,2.25105,2.25183,66700000.0
2005-05-20 20:19:00,2.25173,2.25206,2.25131,2.25204,121500000.0
2005-05-20 20:20:00,2.25184,2.25241,2.25132,2.25228,220800000.0
2005-05-20 20:21:00,2.25225,2.25232,2.25093,2.2522,93400000.0
2005-05-20 20:22:00,2.25211,2.25265,2.25172,2.25237,81200000.0
2005-05-20 20:23:00,2.25228,2.25228,2.25138,2.25213,136100000.0
2005-05-20 20:24:00,2.25236,2.25236,2.25177,2.25207,54500000.0
2005-05-20 20:25:00,2.25213,2.25226,2.2515,2.25221,190900000.0
2005-05-20 20:26:00,2.25242,2.25255,2.25167,2.25251,128700000.0
2005-05-20 20:27:00,2.25246,2.2526,2.25196,2.2525,121600000.0
2005-05-20 20:28:00,2.2525,2.25301,2.25239,2.25295,195500000.0
2005-05-20 20:29:00,2.25307,2.25316,2.2527,2.25306,190599999.0
2005-05-20 20:30:00,2.25189,2.25327,2.25188,2.25326,380899999.0
2005-05-20 20:31:00,2.25334,2.25362,2.25289,2.25307,169100000.0
2005-05-20 20:32:00,2.25293,2.25338,2.2526,2.25297,373399999.0
2005-05-20 20:33:00,2.25296,2.25411,2.25296,2.25391,63800001.0
2005-05-20 20:34:00,2.25408,2.25416,2.25349,2.25372,90100000.0
2005-05-20 20:35:00,2.25368,2.25389,2.25337,2.25347,71099999.0
2005-05-20 20:36:00,2.25334,2.25376,2.25296,2.25376,37200000.0
2005-05-20 20:37:00,2.25357,2.25391,2.25322,2.25322,103200000.0
2005-05-20 20:38:00,2.25297,2.25373,2.25288,2.25293,208400000.0
2005-05-20 20:39:00,2.25288,2.25326,2.25264,2.25283,155700000.0
2005-05-20 20:40:00,2.25284,2.25321,2.25257,2.25285,153700000.0
2005-05-20 20:41:00,2.25281,2.25308,2.25266,2.25303,119000000.0
2005-05-20 20:42:00,2.25305,2.2531,2.25257,2.25297,83900000.0
2005-05-20 20:43:00,2.25278,2.25313,2.25276,2.25284,128100000.0
2005-05-20 20:44:00,2.25283,2.25321,2.25261,2.25311,141100000.0
2005-05-20 20:45:00,2.25319,2.25335,2.25268,2.25303,63300000.0
2005-05-20 20:46:00,2.25317,2.25329,2.25289,2.25324,31600000.0
2005-05-20 20:47:00,2.25319,2.25335,2.25296,2.25307,151600000.0
2005-05-20 20:48:00,2.25287,2.25338,2.25285,2.25314,228999999.0
2005-05-20 20:49:00,2.2533,2.25346,2.25299,2.25311,113600000.0
2005-05-20 20:50:00,2.2533,2.25386,2.2533,2.25372,149300000.0
2005-05-20 20:51:00,2.25352,2.25394,2.25319,2.25381,94600000.0
2005-05-20 20:52:00,2.25354,2.25391,2.25339,2.25341,166600000.0
2005-05-20 20:53:00,2.25352,2.25407,2.25329,2.25343,208200000.0
2005-05-20 20:54:00,2.2535,2.25387,2.25324,2.25364,141800000.0
2005-05-20 20:55:00,2.25344,2.25368,2.25331,2.25365,23600000.0
2005-05-20 20:56:00,2.25326,2.25363,2.25294,2.25311,242900000.0
2005-05-20 20:57:00,2.25339,2.25358,2.25302,2.25318,306900000.0
2005-05-20 20:58:00,2.25316,2.25355,2.2529,2.25296,194400000.0
2005-05-20 20:59:00,2.25303,2.25344,2.25252,2.2534,253700000.0
2005-05-20 21:00:00,2.25332,2.25346,2.25266,2.25303,227600000.0
2005-05-20 21:01:00,2.25289,2.2533,2.25269,2.25283,285300000.0
2005-05-20 21:02:00,2.25286,2.25298,2.25241,2.25273,118999998.0
2005-05-20 21:03:00,2.25325,2.25325,2.25264,2.25302,140699999.0
2005-05-20 21:04:00,2.25286,2.25329,2.25272,2.25322,47700000.0
2005-05-20 21:05:00,2.25314,2.25351,2.25277,2.25325,67900000.0
2005-05-20 21:06:00,2.25333,2.2536,2.25324,2.25342,68000000.0
2005-05-20 21:07:00,2.25314,2.25349,2.25305,2.25332,28100000.0
2005-05-20 21:08:00,2.25335,2.25363,2.25313,2.25359,37500000.0
2005-05-20 21:09:00,2.2531,2.25372,2.25307,2.2537,46599999.0
2005-05-20 21:10:00,2.25372,2.25384,2.25334,2.25368,62900000.0
2005-05-20 21:11:00,2.25352,2.25401,2.25322,2.2539,124999999.0
2005-05-20 21:12:00,2.2535,2.25384,2.25333,2.25365,37800000.0
2005-05-20 21:13:00,2.25348,2.25348,2.2529,2.25318,129000000.0
2005-05-20 21:14:00,2.2535,2.25388,2.25301,2.25351,144300000.0
2005-05-20 21:15:00,2.25363,2.25363,2.25301,2.25349,168800000.0
2005-05-20 21:16:00,2.25352,2.25398,2.25325,2.25398,121199999.0
2005-05-20 21:17:00,2.25403,2.25403,2.25346,2.25371,195600001.0
2005-05-20 21:18:00,2.25379,2.25391,2.25346,2.25391,106700000.0
2005-05-20 21:19:00,2.25384,2.25396,2.25335,2.25357,94400000.0
2005-05-20 21:20:00,2.25368,2.254,2.25343,2.25372,256400000.0
2005-05-20 21:21:00,2.25378,2.2543,2.25377,2.25398,296299998.0
2005-05-20 21:22:00,2.25402,2.25417,2.25348,2.25384,161200000.0
2005-05-20 21:23:00,2.25385,2.25413,2.25363,2.25372,105500001.0
2005-05-20 21:24:00,2.25378,2.25406,2.25363,2.25371,53900000.0
2005-05-20 21:25:00,2.25368,2.25404,2.25338,2.25373,43900000.0
2005-05-20 21:26:00,2.25357,2.25382,2.25305,2.25382,22700000.0
2005-05-20 21:27:00,2.25355,2.25383,2.25289,2.25327,57300000.0
2005-05-20 21:28:00,2.25352,2.25384,2.25302,2.25302,91200000.0
2005-05-20 21:29:00,2.25315,2.25394,2.25315,2.2534,61800000.0
2005-05-20 21:30:00,2.2533,2.25407,2.25324,2.25389,46600001.0
2005-05-20 21:31:00,2.25403,2.25417,2.25359,2.25366,55300000.0
2005-05-20 21:32:00,2.25396,2.25419,2.2535,2.25414,181800000.0
2005-05-20 21:33:00,2.25405,2.25408,2.25353,2.25373,85700000.0
2005-05-20 21:34:00,2.25369,2.25403,2.25324,2.25361,139899999.0
2005-05-20 21:35:00,2.25355,2.25379,2.25336,2.25352,30900000.0
2005-05-20 21:36:00,2.25365,2.25372,2.25317,2.2532,30500000.0
2005-05-20 21:37:00,2.25323,2.25374,2.25323,2.25374,62700000.0
2005-05-20 21:38:00,2.25369,2.25369,2.25315,2.25358,88800000.0
2005-05-20 21:39:00,2.25338,2.25389,2.25337,2.25373,39300000.0
2005-05-20 21:40:00,2.25378,2.25383,2.25345,2.25367,48600000.0
2005-05-20 21:41:00,2.25324,2.25405,2.25324,2.25398,29900000.0
2005-05-20 21:42:00,2.25346,2.25382,2.25321,2.25382,107200000.0
2005-05-20 21:43:00,2.25336,2.25356,2.2531,2.25335,98800000.0
2005-05-20 21:44:00,2.25353,2.25372,2.25313,2.25335,114100000.0
2005-05-20 21:45:00,2.25335,2.25367,2.25311,2.25358,91000000.0
2005-05-20 21:46:00,2.25377,2.25411,2.25328,2.25378,92800000.0
2005-05-20 21:47:00,2.25353,2.25401,2.25318,2.25362,133900000.0
2005-05-20 21:48:00,2.25337,2.25366,2.2532,2.2532,28600000.0
2005-05-20 21:49:00,2.25334,2.25361,2.25297,2.2532,91700000.0
2005-05-20 21:50:00,2.25321,2.25353,2.25298,2.25353,40400000.0
2005-05-20 21:51:00,2.2535,2.2535,2.25324,2.25339,35000000.0
2005-05-20 21:52:00,2.25332,2.25378,2.25332,2.25338,116200000.0
2005-05-20 21:53:00,2.2536,2.25365,2.25329,2.25331,67300000.0
2005-05-20 21:54:00,2.25321,2.25354,2.25321,2.2534,34400000.0
2005-05-20 21:55:00,2.25355,2.25359,2.25315,2.25337,83500000.0
2005-05-20 21:56:00,2.25335,2.25364,2.25293,2.25315,51200000.0
2005-05-20 21:57:00,2.25364,2.25369,2.25335,2.25349,27800000.0
2005-05-20 21:58:00,2.25325,2.25372,2.25322,2.25368,38900000.0
2005-05-20 21:59:00,2.25377,2.25387,2.2531,2.25347,183600000.0
2005-05-20 22:00:00,2.25347,2.25381,2.25345,2.25364,86400000.0
2005-05-20 22:01:00,2.25366,2.25383,2.25333,2.25365,52200000.0
2005-05-20 22:02:00,2.25345,2.25433,2.25345,2.25351,117899999.0
2005-05-20 22:03:00,2.25354,2.25363,2.25312,2.25349,30700000.0
2005-05-20 22:04:00,2.25355,2.25357,2.25317,2.25341,92900001.0
2005-05-20 22:05:00,2.25344,2.25376,2.25309,2.25357,74700000.0
2005-05-20 22:06:00,2.25342,2.25352,2.25316,2.25324,38300000.0
2005-05-20 22:07:00,2.25331,2.25363,2.25305,2.25305,21400000.0
2005-05-20 22:08:00,2.25313,2.25364,2.25313,2.25323,32100000.0
2005-05-20 22:09:00,2.25325,2.25355,2.25304,2.25306,33400000.0
2005-05-20 22:10:00,2.25362,2.25374,2.25343,2.2536,26700000.0
2005-05-20 22:11:00,2.25348,2.25391,2.25344,2.25356,38200000.0
2005-05-20 22:12:00,2.25357,2.25381,2.25328,2.25345,75099999.0
2005-05-20 22:13:00,2.25385,2.25387,2.25329,2.25366,47500000.0
2005-05-20 22:14:00,2.25326,2.2539,2.25326,2.25336,39300000.0
2005-05-20 22:15:00,2.25355,2.25392,2.25325,2.25367,103600000.0
2005-05-20 22:16:00,2.25349,2.25364,2.25325,2.2533,143100001.0
2005-05-20 22:17:00,2.2534,2.25357,2.25291,2.25305,42800000.0
2005-05-20 22:18:00,2.25304,2.25325,2.25274,2.25288,19800000.0
2005-05-20 22:19:00,2.2527,2.25292,2.25255,2.25267,50800000.0
2005-05-20 22:20:00,2.25284,2.2531,2.25275,2.25287,18600000.0
2005-05-20 22:21:00,2.25295,2.25358,2.25287,2.25355,35400000.0
2005-05-20 22:22:00,2.25347,2.25377,2.25305,2.25305,115800000.0
2005-05-20 22:23:00,2.25311,2.25328,2.25286,2.25303,82400000.0
2005-05-20 22:24:00,2.25302,2.25318,2.25292,2.25304,15000000.0
2005-05-20 22:25:00,2.25312,2.25318,2.25286,2.2531,55200000.0
2005-05-20 22:26:00,2.25312,2.25359,2.25309,2.25357,43400000.0
2005-05-20 22:27:00,2.25349,2.25361,2.25329,2.25335,27200000.0
2005-05-20 22:28:00,2.25315,2.25356,2.25301,2.25352,24100000.0
2005-05-20 22:29:00,2.25338,2.25338,2.25273,2.25301,154400000.0
2005-05-20 22:30:00,2.25355,2.25372,2.25303,2.2536,141900000.0
2005-05-20 22:31:00,2.254,2.25446,2.25362,2.25414,33000000.0
2005-05-20 22:32:00,2.25455,2.25455,2.25387,2.25395,37800000.0
2005-05-20 22:33:00,2.254,2.25442,2.2539,2.25441,48300001.0
2005-05-20 22:34:00,2.25428,2.25443,2.25342,2.25393,65000000.0
2005-05-20 22:35:00,2.25361,2.25396,2.25349,2.25359,47200000.0
2005-05-20 22:36:00,2.25385,2.25403,2.25377,2.25402,31700000.0
2005-05-20 22:37:00,2.25393,2.25407,2.2536,2.2536,31500000.0
2005-05-20 22:38:00,2.25364,2.25364,2.25302,2.25305,31500000.0
2005-05-20 22:39:00,2.25354,2.2538,2.25288,2.25288,51200000.0
2005-05-20 22:40:00,2.25253,2.25352,2.2523,2.25349,34400000.0
2005-05-20 22:41:00,2.25356,2.25362,2.25331,2.25331,47900000.0
2005-05-20 22:42:00,2.25319,2.25342,2.25274,2.25274,89500000.0
2005-05-20 22:43:00,2.2526,2.25283,2.25247,2.25279,121900000.0
2005-05-20 22:44:00,2.25271,2.25291,2.25236,2.2529,60300000.0
2005-05-20 22:45:00,2.25261,2.25305,2.25234,2.25274,51000000.0
2005-05-20 22:46:00,2.25264,2.25312,2.25264,2.25275,114500000.0
2005-05-20 22:47:00,2.2531,2.25321,2.25296,2.25298,40200000.0
2005-05-20 22:48:00,2.25297,2.25323,2.25297,2.25304,51400000.0
2005-05-20 22:49:00,2.25321,2.25321,2.25265,2.25292,104100000.0
2005-05-20 22:50:00,2.25272,2.25303,2.25265,2.25274,46300000.0
2005-05-20 22:51:00,2.25266,2.2529,2.25236,2.25251,102999999.0
2005-05-20 22:52:00,2.25238,2.25251,2.25184,2.25184,67200000.0
2005-05-20 22:53:00,2.25179,2.25271,2.25179,2.25244,64700000.0
2005-05-20 22:54:00,2.25252,2.25253,2.25189,2.25233,35100000.0
2005-05-20 22:55:00,2.2525,2.25282,2.25203,2.25276,56000000.0
2005-05-20 22:56:00,2.2523,2.25256,2.25188,2.25199,31500000.0
2005-05-20 22:57:00,2.25221,2.25293,2.25221,2.25292,20400000.0
2005-05-20 22:58:00,2.25191,2.2528,2.25191,2.25252,29800000.0
2005-05-20 22:59:00,2.25234,2.25394,2.25192,2.25394,20600000.0
2005-05-22 23:00:00,2.25346,2.25368,2.25346,2.25368,16700000.0
2005-05-22 23:01:00,2.25377,2.25391,2.25303,2.25323,27700000.0
2005-05-22 23:02:00,2.25348,2.2535,2.25334,2.2535,42200000.0
2005-05-22 23:03:00,2.25344,2.25357,2.2534,2.25357,20100000.0
2005-05-22 23:04:00,2.25344,2.25344,2.25326,2.2533,23300000.0
2005-05-22 23:05:00,2.25339,2.25348,2.25303,2.25348,26500000.0
2005-05-22 23:06:00,2.25356,2.25369,2.25353,2.25367,40699999.0
2005-05-22 23:07:00,2.25355,2.25377,2.2534,2.2535,23500000.0
2005-05-22 23:08:00,2.2536,2.25381,2.25351,2.25357,35700000.0
2005-05-22 23:09:00,2.25351,2.25369,2.25335,2.25351,80300000.0
2005-05-22 23:10:00,2.25366,2.2538,2.25328,2.25348,62500000.0
2005-05-22 23:11:00,2.25364,2.25386,2.25347,2.25347,39800000.0
2005-05-22 23:12:00,2.25344,2.25367,2.25327,2.25345,65100000.0
2005-05-22 23:13:00,2.2535,2.25364,2.25324,2.25324,53800000.0
2005-05-22 23:14:00,2.2531,2.25344,2.2531,2.25344,74999998.0
2005-05-22 23:15:00,2.25343,2.25367,2.25341,2.25353,42000000.0
2005-05-22 23:16:00,2.25342,2.25367,2.2533,2.2533,16000000.0
2005-05-22 23:17:00,2.25319,2.25343,2.25312,2.25343,23300000.0
2005-05-22 23:18:00,2.25363,2.25363,2.25344,2.25355,39400001.0
2005-05-22 23:19:00,2.25318,2.25344,2.25295,2.25344,44100000.0
2005-05-22 23:20:00,2.25336,2.25336,2.25266,2.25288,72199999.0
2005-05-22 23:21:00,2.25284,2.2533,2.25284,2.25293,27800000.0
2005-05-22 23:22:00,2.25295,2.25314,2.25284,2.25296,47000000.0
2005-05-22 23:23:00,2.25277,2.25333,2.25273,2.25327,36200000.0
2005-05-22 23:24:00,2.25283,2.25327,2.25277,2.25304,41800000.0
2005-05-22 23:25:00,2.25285,2.25338,2.25275,2.25285,40200000.0
2005-05-22 23:26:00,2.25294,2.25318,2.25279,2.2528,39900000.0
2005-05-22 23:27:00,2.2527,2.25288,2.2527,2.25281,38800000.0
2005-05-22 23:28:00,2.2534,2.2534,2.25282,2.25286,44200000.0
2005-05-22 23:29:00,2.25325,2.25329,2.25292,2.25297,42100000.0
2005-05-22 23:30:00,2.25293,2.25347,2.25293,2.25347,36800000.0
2005-05-22 23:31:00,2.25331,2.25331,2.25283,2.25293,41800000.0
2005-05-22 23:32:00,2.25279,2.25339,2.25274,2.25328,46800000.0
2005-05-22 23:33:00,2.25324,2.2535,2.25319,2.25319,73800000.0
2005-05-22 23:34:00,2.25327,2.25356,2.25324,2.25325,56500000.0
2005-05-22 23:35:00,2.25322,2.25334,2.25279,2.25334,75300000.0
2005-05-22 23:36:00,2.25327,2.25327,2.25292,2.25304,29000000.0
2005-05-22 23:37:00,2.25317,2.25326,2.25303,2.25315,50600000.0
2005-05-22 23:38:00,2.25315,2.25323,2.25278,2.25284,35200000.0
2005-05-22 23:39:00,2.25279,2.25295,2.25266,2.25274,92100000.0
2005-05-22 23:40:00,2.25284,2.2534,2.25284,2.25333,18200000.0
2005-05-22 23:41:00,2.25321,2.25321,2.25248,2.25291,56100000.0
2005-05-22 23:42:00,2.25253,2.25264,2.25243,2.25245,23500000.0
2005-05-22 23:43:00,2.2525,2.25304,2.2525,2.25294,31200000.0
2005-05-22 23:44:00,2.2531,2.25326,2.25263,2.25272,46700000.0
2005-05-22 23:45:00,2.25251,2.25308,2.25251,2.25308,16500000.0
2005-05-22 23:46:00,2.25324,2.2534,2.25273,2.2529,52900000.0
2005-05-22 23:47:00,2.25307,2.25316,2.2526,2.25271,33700000.0
2005-05-22 23:48:00,2.25275,2.25296,2.25244,2.25255,45900000.0
2005-05-22 23:49:00,2.2527,2.25299,2.25267,2.25298,31200000.0
2005-05-22 23:50:00,2.25293,2.25309,2.25249,2.25257,61600000.0
2005-05-22 23:51:00,2.25267,2.25267,2.25187,2.25203,79900000.0
2005-05-22 23:52:00,2.25196,2.25283,2.25188,2.25277,56200000.0
2005-05-22 23:53:00,2.25282,2.25294,2.25238,2.25294,70600000.0
2005-05-22 23:54:00,2.25243,2.25313,2.25243,2.25307,40500000.0
2005-05-22 23:55:00,2.25307,2.25324,2.25264,2.25277,27400000.0
2005-05-22 23:56:00,2.25292,2.25319,2.25257,2.25257,59600000.0
2005-05-22 23:57:00,2.25265,2.25303,2.25255,2.25279,43900000.0
2005-05-22 23:58:00,2.25278,2.25317,2.25262,2.25267,59000001.0
2005-05-22 23:59:00,2.25273,2.25337,2.25247,2.25307,67000000.0
2005-05-23 00:00:00,2.25302,2.25325,2.25257,2.2529,57300000.0
2005-05-23 00:01:00,2.25346,2.25403,2.25322,2.25375,36400000.0
2005-05-23 00:02:00,2.25357,2.2538,2.25296,2.25323,29400000.0
2005-05-23 00:03:00,2.25357,2.25364,2.25304,2.25307,46700000.0
2005-05-23 00:04:00,2.25309,2.2536,2.25297,2.2536,53700000.0
2005-05-23 00:05:00,2.25345,2.25345,2.25302,2.25345,28800000.0
2005-05-23 00:06:00,2.25356,2.25356,2.25304,2.2532,29300000.0
2005-05-23 00:07:00,2.25334,2.25363,2.25331,2.25343,42900000.0
2005-05-23 00:08:00,2.2535,2.25367,2.25336,2.25359,50900000.0
2005-05-23 00:09:00,2.25348,2.2536,2.25315,2.25325,27500000.0
2005-05-23 00:10:00,2.25329,2.2537,2.25329,2.25354,30700000.0
2005-05-23 00:11:00,2.25346,2.25354,2.25316,2.25354,51400000.0
2005-05-23 00:12:00,2.25375,2.25379,2.25352,2.25362,52800000.0
2005-05-23 00:13:00,2.25345,2.25345,2.25286,2.25319,32300000.0
2005-05-23 00:14:00,2.25318,2.25335,2.25296,2.25335,33400000.0
2005-05-23 00:15:00,2.2534,2.2534,2.25252,2.25256,31400000.0
2005-05-23 00:16:00,2.25274,2.25338,2.25262,2.25338,55100000.0
2005-05-23 00:17:00,2.25347,2.25347,2.25271,2.25279,83300000.0
2005-05-23 00:18:00,2.25289,2.25342,2.25289,2.25312,32300000.0
2005-05-23 00:19:00,2.25361,2.25377,2.25358,2.25363,49500000.0
2005-05-23 00:20:00,2.25354,2.25366,2.25354,2.25355,36400000.0
2005-05-23 00:21:00,2.25349,2.25349,2.25304,2.25309,14800000.0
2005-05-23 00:22:00,2.25318,2.25387,2.25308,2.25331,44700000.0
2005-05-23 00:23:00,2.25333,2.25344,2.25277,2.2531,65400000.0
2005-05-23 00:24:00,2.25342,2.25359,2.2528,2.25283,46299999.0
2005-05-23 00:25:00,2.25281,2.25354,2.2527,2.25354,18400000.0
2005-05-23 00:26:00,2.25354,2.25383,2.2528,2.25289,73600000.0
2005-05-23 00:27:00,2.25322,2.2536,2.25285,2.25316,78300000.0
2005-05-23 00:28:00,2.25325,2.25336,2.25299,2.25335,45200000.0
2005-05-23 00:29:00,2.25327,2.25333,2.25288,2.25316,37400000.0
2005-05-23 00:30:00,2.25308,2.2534,2.25292,2.25335,34900000.0
2005-05-23 00:31:00,2.25332,2.25344,2.25297,2.25301,41900000.0
2005-05-23 00:32:00,2.25297,2.25342,2.25284,2.25341,51700001.0
2005-05-23 00:33:00,2.25349,2.25349,2.25286,2.25316,27600000.0
2005-05-23 00:34:00,2.25337,2.25358,2.25319,2.25336,56500000.0
2005-05-23 00:35:00,2.2532,2.25355,2.25295,2.25332,57900000.0
2005-05-23 00:36:00,2.25331,2.2537,2.25318,2.2537,52200000.0
2005-05-23 00:37:00,2.25362,2.25387,2.25362,2.25379,55800000.0
2005-05-23 00:38:00,2.25384,2.2539,2.25375,2.2539,20800000.0
2005-05-23 00:39:00,2.25388,2.25405,2.25377,2.25388,27200000.0
2005-05-23 00:40:00,2.25393,2.25393,2.25375,2.25375,37400000.0
2005-05-23 00:41:00,2.25392,2.25395,2.25364,2.2537,50100000.0
2005-05-23 00:42:00,2.25387,2.25399,2.2537,2.25378,43600000.0
2005-05-23 00:43:00,2.25397,2.25397,2.2531,2.25342,32900000.0
2005-05-23 00:44:00,2.25327,2.25338,2.25298,2.25306,42300000.0
2005-05-23 00:45:00,2.25303,2.25353,2.25279,2.25353,46200000.0
2005-05-23 00:46:00,2.25358,2.25358,2.25278,2.25321,54600000.0
2005-05-23 00:47:00,2.25339,2.25367,2.25271,2.25307,60300000.0
2005-05-23 00:48:00,2.25325,2.25343,2.25297,2.25343,33400000.0
2005-05-23 00:49:00,2.25356,2.25356,2.25254,2.25254,30700000.0
2005-05-23 00:50:00,2.25243,2.25325,2.25243,2.25284,40000000.0
2005-05-23 00:51:00,2.2529,2.25319,2.25263,2.25292,51700000.0
2005-05-23 00:52:00,2.25262,2.25291,2.25254,2.25261,43600000.0
2005-05-23 00:53:00,2.25254,2.25291,2.25254,2.25282,67100000.0
2005-05-23 00:54:00,2.25261,2.25277,2.25242,2.25246,43100000.0
2005-05-23 00:55:00,2.25217,2.2526,2.252,2.25241,51000000.0
2005-05-23 00:56:00,2.25223,2.25254,2.2519,2.2519,53400000.0
2005-05-23 00:57:00,2.25196,2.25243,2.2519,2.25229,46100000.0
2005-05-23 00:58:00,2.25204,2.2525,2.25191,2.2525,30900000.0
2005-05-23 00:59:00,2.25233,2.25243,2.25208,2.25218,45800001.0
2005-05-23 01:00:00,2.25224,2.25238,2.25201,2.25227,80799999.0
2005-05-23 01:01:00,2.25229,2.25255,2.25213,2.25232,72100001.0
2005-05-23 01:02:00,2.25225,2.25236,2.25186,2.25236,65200000.0
2005-05-23 01:03:00,2.25239,2.25245,2.25179,2.25219,57500000.0
2005-05-23 01:04:00,2.25213,2.25242,2.25201,2.25226,54700000.0
2005-05-23 01:05:00,2.25247,2.25252,2.25174,2.25176,35900000.0
2005-05-23 01:06:00,2.25161,2.25234,2.25145,2.25217,52500000.0
2005-05-23 01:07:00,2.2519,2.2521,2.25153,2.25164,57700000.0
2005-05-23 01:08:00,2.25145,2.2524,2.25138,2.25187,51400000.0
2005-05-23 01:09:00,2.25203,2.25237,2.25188,2.25232,58500000.0
2005-05-23 01:10:00,2.25244,2.25248,2.25173,2.25195,71200000.0
2005-05-23 01:11:00,2.25193,2.25235,2.25193,2.25229,39299999.0
2005-05-23 01:12:00,2.25234,2.25234,2.25147,2.25169,53400000.0
2005-05-23 01:13:00,2.25224,2.25224,2.2519,2.25202,44500000.0
2005-05-23 01:14:00,2.25209,2.25247,2.25185,2.25235,52500000.0
2005-05-23 01:15:00,2.25225,2.25225,2.25195,2.25209,20900000.0
2005-05-23 01:16:00,2.25175,2.25209,2.25162,2.25181,55100000.0
2005-05-23 01:17:00,2.25161,2.25227,2.25161,2.25198,23300000.0
2005-05-23 01:18:00,2.25168,2.25216,2.25158,2.25204,27300000.0
2005-05-23 01:19:00,2.25255,2.25255,2.25187,2.25194,32000000.0
2005-05-23 01:20:00,2.25181,2.25245,2.25181,2.2523,44500000.0
2005-05-23 01:21:00,2.25239,2.25245,2.25194,2.25194,41500000.0
2005-05-23 01:22:00,2.25181,2.25259,2.25181,2.25215,42500000.0
2005-05-23 01:23:00,2.25189,2.25249,2.25185,2.25244,33700000.0
2005-05-23 01:24:00,2.25218,2.2524,2.25186,2.25193,38200000.0
2005-05-23 01:25:00,2.25231,2.25236,2.25191,2.2522,39700001.0
2005-05-23 01:26:00,2.25221,2.25257,2.25204,2.25255,22600000.0
2005-05-23 01:27:00,2.25242,2.25266,2.25183,2.25248,52300000.0
2005-05-23 01:28:00,2.25178,2.25235,2.2517,2.25202,20700000.0
2005-05-23 01:29:00,2.25191,2.25237,2.25184,2.25208,27100000.0
2005-05-23 01:30:00,2.25212,2.25241,2.25188,2.25241,54700000.0
2005-05-23 01:31:00,2.25198,2.25248,2.25173,2.25248,24100000.0
2005-05-23 01:32:00,2.25183,2.25224,2.25172,2.25186,35500000.0
2005-05-23 01:33:00,2.25199,2.25206,2.25169,2.25184,46700000.0
2005-05-23 01:34:00,2.25195,2.25235,2.25195,2.25205,85999998.0
2005-05-23 01:35:00,2.25183,2.25228,2.25164,2.25182,34400000.0
2005-05-23 01:36:00,2.25234,2.25266,2.252,2.25254,36300000.0
2005-05-23 01:37:00,2.25234,2.25249,2.25193,2.25193,41600000.0
2005-05-23 01:38:00,2.25209,2.25223,2.25181,2.25189,32600000.0
2005-05-23 01:39:00,2.2523,2.25248,2.25195,2.2522,50000000.0
2005-05-23 01:40:00,2.25198,2.25211,2.25141,2.25141,43199999.0
2005-05-23 01:41:00,2.25151,2.25213,2.25139,2.25195,59500000.0
2005-05-23 01:42:00,2.25195,2.25199,2.25138,2.25158,52400000.0
2005-05-23 01:43:00,2.25158,2.25188,2.25148,2.25177,60900000.0
2005-05-23 01:44:00,2.25161,2.25249,2.25161,2.25249,30900000.0
2005-05-23 01:45:00,2.25195,2.25251,2.25195,2.25208,43300000.0
2005-05-23 01:46:00,2.25201,2.25231,2.25186,2.25194,66400000.0
2005-05-23 01:47:00,2.25186,2.25213,2.25178,2.25199,42000000.0
2005-05-23 01:48:00,2.25203,2.25259,2.25203,2.25215,62000000.0
2005-05-23 01:49:00,2.25221,2.25249,2.25202,2.25202,60500000.0
2005-05-23 01:50:00,2.25241,2.25268,2.252,2.25208,41000000.0
2005-05-23 01:51:00,2.25234,2.25266,2.25214,2.25214,34300000.0
2005-05-23 01:52:00,2.25207,2.25293,2.25207,2.25286,79700000.0
2005-05-23 01:53:00,2.25266,2.25266,2.25175,2.25183,35900000.0
2005-05-23 01:54:00,2.25184,2.25257,2.25184,2.2523,28400000.0
2005-05-23 01:55:00,2.25205,2.25251,2.25201,2.25227,52600000.0
2005-05-23 01:56:00,2.25233,2.25262,2.25222,2.25243,29000000.0
2005-05-23 01:57:00,2.25246,2.25274,2.2519,2.2522,64800000.0
2005-05-23 01:58:00,2.25205,2.2526,2.25203,2.25247,33900000.0
2005-05-23 01:59:00,2.25251,2.25255,2.25183,2.25255,50000000.0
2005-05-23 02:00:00,2.25175,2.25265,2.25172,2.25184,37200000.0
2005-05-23 02:01:00,2.25148,2.25229,2.25148,2.2521,29400000.0
2005-05-23 02:02:00,2.25186,2.25207,2.2514,2.25207,32000000.0
2005-05-23 02:03:00,2.25195,2.25204,2.25147,2.25147,57499999.0
2005-05-23 02:04:00,2.25164,2.25167,2.25102,2.25102,35600000.0
2005-05-23 02:05:00,2.251,2.25143,2.25095,2.25135,48800000.0
2005-05-23 02:06:00,2.25128,2.25128,2.25102,2.25117,10200000.0
2005-05-23 02:07:00,2.25086,2.25116,2.25086,2.25108,52800000.0
2005-05-23 02:08:00,2.25115,2.25115,2.25084,2.25104,49600000.0
2005-05-23 02:09:00,2.25123,2.25123,2.25094,2.25102,39400000.0
2005-05-23 02:10:00,2.25119,2.25125,2.25079,2.25099,38800000.0
2005-05-23 02:11:00,2.25103,2.25112,2.25102,2.25112,34300001.0
2005-05-23 02:12:00,2.25117,2.2513,2.25107,2.25126,26700000.0
2005-05-23 02:13:00,2.2513,2.25162,2.2513,2.25142,56799999.0
2005-05-23 02:14:00,2.25161,2.25168,2.25141,2.25149,44900000.0
2005-05-23 02:15:00,2.25153,2.25153,2.25069,2.25077,24800000.0
2005-05-23 02:16:00,2.25065,2.25089,2.25065,2.25085,39300000.0
2005-05-23 02:17:00,2.25068,2.25068,2.25052,2.25056,20900000.0
2005-05-23 02:18:00,2.25058,2.25083,2.25047,2.25083,56300000.0
2005-05-23 02:19:00,2.25073,2.25085,2.25067,2.25079,24300000.0
2005-05-23 02:20:00,2.25092,2.25095,2.25074,2.25083,38900000.0
2005-05-23 02:21:00,2.25066,2.25085,2.25066,2.25072,47200000.0
2005-05-23 02:22:00,2.25085,2.25108,2.25071,2.25108,35200000.0
2005-05-23 02:23:00,2.25089,2.25089,2.25024,2.25024,28700000.0
2005-05-23 02:24:00,2.25028,2.25062,2.25026,2.25041,38800000.0
2005-05-23 02:25:00,2.25053,2.25096,2.25051,2.25085,21800000.0
2005-05-23 02:26:00,2.25109,2.25109,2.25054,2.25079,24000000.0
2005-05-23 02:27:00,2.25051,2.25061,2.25029,2.25043,26800000.0
2005-05-23 02:28:00,2.25074,2.25077,2.25027,2.25046,18000000.0
2005-05-23 02:29:00,2.25052,2.25078,2.2502,2.2502,31100000.0
2005-05-23 02:30:00,2.25041,2.25061,2.25032,2.25032,24300000.0
2005-05-23 02:31:00,2.25048,2.25075,2.25033,2.25073,36900000.0
2005-05-23 02:32:00,2.25073,2.25083,2.25062,2.25074,52600000.0
2005-05-23 02:33:00,2.25081,2.25092,2.25068,2.25077,41500000.0
2005-05-23 02:34:00,2.25068,2.25136,2.25068,2.25132,26400000.0
2005-05-23 02:35:00,2.25138,2.25151,2.2509,2.25103,20200000.0
2005-05-23 02:36:00,2.25137,2.25137,2.25062,2.25069,22000000.0
2005-05-23 02:37:00,2.25075,2.25121,2.25075,2.25099,56500000.0
2005-05-23 02:38:00,2.25142,2.25148,2.25094,2.25102,20300000.0
2005-05-23 02:39:00,2.25101,2.25101,2.25058,2.25058,39200000.0
2005-05-23 02:40:00,2.25064,2.25102,2.25064,2.25098,25000000.0
2005-05-23 02:41:00,2.25101,2.25109,2.2505,2.25053,32400000.0
2005-05-23 02:42:00,2.2505,2.25095,2.25046,2.2507,22000000.0
2005-05-23 02:43:00,2.25067,2.25124,2.25067,2.25099,26600000.0
2005-05-23 02:44:00,2.25091,2.25112,2.25088,2.25091,63400000.0
2005-05-23 02:45:00,2.2508,2.25108,2.2507,2.25097,38400000.0
2005-05-23 02:46:00,2.2509,2.25099,2.25061,2.25099,21100000.0
2005-05-23 02:47:00,2.25074,2.25128,2.25071,2.25094,44000000.0
2005-05-23 02:48:00,2.2512,2.25125,2.25108,2.25123,41400000.0
2005-05-23 02:49:00,2.25117,2.25137,2.25103,2.25119,53200000.0
2005-05-23 02:50:00,2.25126,2.25157,2.25126,2.25157,31300000.0
2005-05-23 02:51:00,2.25113,2.25171,2.25113,2.25145,23300000.0
2005-05-23 02:52:00,2.25127,2.25151,2.25127,2.25135,26000000.0
2005-05-23 02:53:00,2.25165,2.25165,2.25142,2.25157,32000000.0
2005-05-23 02:54:00,2.25144,2.25189,2.25138,2.25141,33600000.0
2005-05-23 02:55:00,2.25177,2.25179,2.25111,2.25151,54800000.0
2005-05-23 02:56:00,2.25157,2.25161,2.25138,2.25155,32100000.0
2005-05-23 02:57:00,2.25161,2.25179,2.25141,2.25141,34800000.0
2005-05-23 02:58:00,2.25152,2.2518,2.25086,2.25086,28800000.0
2005-05-23 02:59:00,2.2513,2.25155,2.25081,2.2509,37100000.0
2005-05-23 03:00:00,2.25069,2.25169,2.25069,2.25149,32300000.0
2005-05-23 03:01:00,2.25138,2.25172,2.25125,2.25147,53600000.0
2005-05-23 03:02:00,2.25173,2.25207,2.2516,2.25183,61000000.0
2005-05-23 03:03:00,2.25191,2.25221,2.25183,2.25183,25200000.0
2005-05-23 03:04:00,2.25228,2.25292,2.25228,2.25291,28400000.0
2005-05-23 03:05:00,2.25262,2.25262,2.25212,2.25255,32500000.0
2005-05-23 03:06:00,2.2524,2.25267,2.25224,2.25249,29900000.0
2005-05-23 03:07:00,2.2527,2.2527,2.25236,2.25249,27000000.0
2005-05-23 03:08:00,2.25285,2.25307,2.25249,2.25249,38600000.0
2005-05-23 03:09:00,2.2527,2.2528,2.2524,2.25268,26000000.0
2005-05-23 03:10:00,2.25221,2.25286,2.25215,2.25245,36500000.0
2005-05-23 03:11:00,2.2525,2.25299,2.2525,2.25262,30700000.0
2005-05-23 03:12:00,2.25291,2.25314,2.25288,2.25288,24500000.0
2005-05-23 03:13:00,2.25278,2.25315,2.2527,2.25284,40900000.0
2005-05-23 03:14:00,2.25329,2.25353,2.2529,2.2529,69800000.0
2005-05-23 03:15:00,2.25297,2.25332,2.25272,2.25272,38900000.0
2005-05-23 03:16:00,2.25286,2.25347,2.25286,2.253,19600000.0
2005-05-23 03:17:00,2.25334,2.2536,2.25302,2.2536,32700000.0
2005-05-23 03:18:00,2.25361,2.25361,2.25285,2.25322,42000000.0
2005-05-23 03:19:00,2.25322,2.25329,2.25293,2.25293,17200000.0
2005-05-23 03:20:00,2.25278,2.25347,2.25268,2.25332,36600000.0
2005-05-23 03:21:00,2.25298,2.25326,2.25279,2.2532,36800000.0
2005-05-23 03:22:00,2.25331,2.25347,2.25287,2.25316,80000000.0
2005-05-23 03:23:00,2.25308,2.25339,2.2529,2.25334,47200000.0
2005-05-23 03:24:00,2.25303,2.25331,2.25291,2.25291,46400000.0
2005-05-23 03:25:00,2.25304,2.25325,2.25276,2.25284,39700000.0
2005-05-23 03:26:00,2.25344,2.25347,2.25303,2.2532,34400000.0
2005-05-23 03:27:00,2.25345,2.2535,2.25267,2.25267,40500000.0
2005-05-23 03:28:00,2.25273,2.25288,2.25235,2.25285,51800000.0
2005-05-23 03:29:00,2.25276,2.25347,2.25236,2.25347,29200000.0
2005-05-23 03:30:00,2.25311,2.25342,2.25289,2.25289,40200000.0
2005-05-23 03:31:00,2.2527,2.25323,2.25256,2.25298,30700000.0
2005-05-23 03:32:00,2.25317,2.25332,2.25262,2.25262,32600000.0
2005-05-23 03:33:00,2.25266,2.2534,2.25263,2.2533,31600000.0
2005-05-23 03:34:00,2.25272,2.25314,2.25264,2.25283,29800000.0
2005-05-23 03:35:00,2.25297,2.25308,2.25246,2.25254,31400000.0
2005-05-23 03:36:00,2.25312,2.25342,2.25285,2.25323,28800000.0
2005-05-23 03:37:00,2.2534,2.2534,2.25269,2.25304,62600000.0
2005-05-23 03:38:00,2.25265,2.25304,2.25265,2.25289,18900000.0
2005-05-23 03:39:00,2.25258,2.25329,2.25258,2.25279,30900000.0
2005-05-23 03:40:00,2.25327,2.2533,2.25273,2.25306,47700000.0
2005-05-23 03:41:00,2.2529,2.25337,2.2529,2.25305,43500000.0
2005-05-23 03:42:00,2.2528,2.2535,2.25278,2.2533,33200000.0
2005-05-23 03:43:00,2.25313,2.25364,2.25305,2.25353,40300000.0
2005-05-23 03:44:00,2.25342,2.25355,2.25258,2.25258,64600000.0
2005-05-23 03:45:00,2.25286,2.25313,2.25277,2.2531,20000000.0
2005-05-23 03:46:00,2.25274,2.25346,2.25274,2.25304,22400000.0
2005-05-23 03:47:00,2.25281,2.25329,2.25281,2.25329,34600000.0
2005-05-23 03:48:00,2.2531,2.25349,2.25293,2.25349,25600000.0
2005-05-23 03:49:00,2.25317,2.25337,2.2529,2.25324,35800000.0
2005-05-23 03:50:00,2.25318,2.25319,2.25277,2.25277,36900000.0
2005-05-23 03:51:00,2.25311,2.25319,2.25274,2.253,25600000.0
2005-05-23 03:52:00,2.25283,2.25315,2.25258,2.25281,42300000.0
2005-05-23 03:53:00,2.25246,2.25285,2.25234,2.25236,21100000.0
2005-05-23 03:54:00,2.25252,2.25292,2.25251,2.25286,34400000.0
2005-05-23 03:55:00,2.25301,2.25301,2.25262,2.25262,46600000.0
2005-05-23 03:56:00,2.25239,2.25297,2.25221,2.25255,40300000.0
2005-05-23 03:57:00,2.2525,2.25266,2.25228,2.2525,19100000.0
2005-05-23 03:58:00,2.25215,2.25274,2.25209,2.25262,31200000.0
2005-05-23 03:59:00,2.2523,2.25265,2.25218,2.25244,27100000.0
2005-05-23 04:00:00,2.25229,2.25274,2.25229,2.25274,13400000.0
2005-05-23 04:01:00,2.25266,2.25266,2.25206,2.25206,18600000.0
2005-05-23 04:02:00,2.25228,2.25246,2.25219,2.25219,36900000.0
2005-05-23 04:03:00,2.25227,2.25232,2.25208,2.25227,36100000.0
2005-05-23 04:04:00,2.25246,2.25263,2.2523,2.2523,53200000.0
2005-05-23 04:05:00,2.25216,2.25259,2.25207,2.25217,38200000.0
2005-05-23 04:06:00,2.25213,2.25247,2.25192,2.25218,53600000.0
2005-05-23 04:07:00,2.25215,2.25247,2.25205,2.25222,40200000.0
2005-05-23 04:08:00,2.2523,2.25285,2.2523,2.25266,25400000.0
2005-05-23 04:09:00,2.25228,2.25262,2.25215,2.2523,48900000.0
2005-05-23 04:10:00,2.25239,2.25264,2.25223,2.25223,31600000.0
2005-05-23 04:11:00,2.25225,2.2527,2.25223,2.2527,32600000.0
2005-05-23 04:12:00,2.25237,2.2529,2.25233,2.25288,33600000.0
2005-05-23 04:13:00,2.2525,2.25299,2.2524,2.25295,38900000.0
2005-05-23 04:14:00,2.25245,2.25287,2.25237,2.2524,46300000.0
2005-05-23 04:15:00,2.25239,2.25279,2.25228,2.25238,22600000.0
2005-05-23 04:16:00,2.25246,2.25287,2.25237,2.25248,24000000.0
2005-05-23 04:17:00,2.25248,2.25279,2.25246,2.25277,76600001.0
2005-05-23 04:18:00,2.25302,2.25306,2.25244,2.25265,68499999.0
2005-05-23 04:19:00,2.2526,2.2528,2.2525,2.25267,40600000.0
2005-05-23 04:20:00,2.25268,2.25284,2.25248,2.25272,48599999.0
2005-05-23 04:21:00,2.25244,2.2529,2.25224,2.2529,30000000.0
2005-05-23 04:22:00,2.25277,2.25277,2.25231,2.25233,47600000.0
2005-05-23 04:23:00,2.25219,2.25292,2.25219,2.25292,35600000.0
2005-05-23 04:24:00,2.2527,2.25305,2.25249,2.25277,39800000.0
2005-05-23 04:25:00,2.25291,2.2532,2.25261,2.25307,46700000.0
2005-05-23 04:26:00,2.25327,2.25327,2.25237,2.25237,31900000.0
2005-05-23 04:27:00,2.2526,2.25302,2.25244,2.25293,33900000.0
2005-05-23 04:28:00,2.25289,2.25296,2.25252,2.2528,56500000.0
2005-05-23 04:29:00,2.25266,2.25285,2.25241,2.25274,62600000.0
2005-05-23 04:30:00,2.25295,2.25303,2.25259,2.25283,57800000.0
2005-05-23 04:31:00,2.253,2.25301,2.25252,2.2528,28500000.0
2005-05-23 04:32:00,2.25284,2.25292,2.25248,2.25284,30000000.0
2005-05-23 04:33:00,2.25278,2.25295,2.2524,2.25243,41600000.0
2005-05-23 04:34:00,2.25231,2.25282,2.25226,2.25247,48700001.0
2005-05-23 04:35:00,2.25259,2.25287,2.25259,2.25269,26300000.0
2005-05-23 04:36:00,2.25249,2.25291,2.25244,2.25259,42700000.0
2005-05-23 04:37:00,2.25264,2.25289,2.25264,2.25284,29600000.0
2005-05-23 04:38:00,2.25308,2.25308,2.25261,2.25279,29300000.0
2005-05-23 04:39:00,2.25278,2.25295,2.25239,2.25262,42800000.0
2005-05-23 04:40:00,2.25272,2.25305,2.25254,2.25305,41800000.0
2005-05-23 04:41:00,2.25312,2.25325,2.25297,2.2531,30300000.0
2005-05-23 04:42:00,2.25295,2.25315,2.25288,2.25294,36200000.0
2005-05-23 04:43:00,2.2532,2.25322,2.25299,2.25314,36000000.0
2005-05-23 04:44:00,2.25274,2.25274,2.25216,2.25216,12800000.0
2005-05-23 04:45:00,2.25218,2.25289,2.25218,2.25289,16600000.0
2005-05-23 04:46:00,2.25268,2.25268,2.25238,2.25251,26900000.0
2005-05-23 04:47:00,2.25255,2.25285,2.25237,2.25259,51900001.0
2005-05-23 04:48:00,2.25256,2.25267,2.25212,2.25212,42200000.0
2005-05-23 04:49:00,2.25252,2.25256,2.25208,2.25208,25500000.0
2005-05-23 04:50:00,2.25225,2.25283,2.25205,2.25283,49300000.0
2005-05-23 04:51:00,2.25294,2.25294,2.25216,2.2527,58300000.0
2005-05-23 04:52:00,2.2528,2.25282,2.25278,2.25279,24200000.0
2005-05-23 04:53:00,2.2529,2.2529,2.25212,2.25245,70699999.0
2005-05-23 04:54:00,2.25258,2.25274,2.25238,2.25271,30800000.0
2005-05-23 04:55:00,2.25289,2.25304,2.25235,2.25248,38100000.0
2005-05-23 04:56:00,2.25262,2.25302,2.25252,2.253,24600000.0
2005-05-23 04:57:00,2.25322,2.25322,2.25258,2.25258,49200001.0
2005-05-23 04:58:00,2.25262,2.253,2.25253,2.25287,57100000.0
2005-05-23 04:59:00,2.25248,2.2529,2.25234,2.25285,40100000.0
2005-05-23 05:00:00,2.25246,2.2527,2.25219,2.25235,30500000.0
2005-05-23 05:01:00,2.25218,2.25277,2.25215,2.25232,51100000.0
2005-05-23 05:02:00,2.25233,2.25275,2.25228,2.25228,27500000.0
2005-05-23 05:03:00,2.25233,2.2527,2.25233,2.2527,49400000.0
2005-05-23 05:04:00,2.25255,2.25261,2.25236,2.25239,43900000.0
2005-05-23 05:05:00,2.25251,2.25283,2.25247,2.25262,53800000.0
2005-05-23 05:06:00,2.25256,2.25287,2.25224,2.25224,31900000.0
2005-05-23 05:07:00,2.2523,2.2525,2.2521,2.25243,30000000.0
2005-05-23 05:08:00,2.25248,2.25248,2.25174,2.25174,51300000.0
2005-05-23 05:09:00,2.2518,2.25229,2.2518,2.25212,14200000.0
2005-05-23 05:10:00,2.25187,2.25208,2.25169,2.25173,46300000.0
2005-05-23 05:11:00,2.25194,2.25225,2.25185,2.25185,28200000.0
2005-05-23 05:12:00,2.25203,2.25238,2.25193,2.25227,44900000.0
2005-05-23 05:13:00,2.25245,2.25263,2.25191,2.25205,30600000.0
2005-05-23 05:14:00,2.25205,2.2525,2.25196,2.2525,45700000.0
2005-05-23 05:15:00,2.25222,2.25236,2.25175,2.25175,43800000.0
2005-05-23 05:16:00,2.25201,2.25237,2.25182,2.25182,24700000.0
2005-05-23 05:17:00,2.25189,2.25272,2.25189,2.2526,45000000.0
2005-05-23 05:18:00,2.25239,2.25255,2.25218,2.25218,30600000.0
2005-05-23 05:19:00,2.25231,2.25271,2.25213,2.25271,50700000.0
2005-05-23 05:20:00,2.25234,2.25242,2.25201,2.25238,25300000.0
2005-05-23 05:21:00,2.25217,2.25249,2.25204,2.25204,33800000.0
2005-05-23 05:22:00,2.252,2.25269,2.252,2.25266,46100000.0
2005-05-23 05:23:00,2.25194,2.2528,2.25194,2.25267,28700000.0
2005-05-23 05:24:00,2.25269,2.25275,2.25212,2.25275,42200000.0
2005-05-23 05:25:00,2.25263,2.25275,2.25209,2.25209,51700000.0
2005-05-23 05:26:00,2.25201,2.25247,2.25201,2.25207,22500000.0
2005-05-23 05:27:00,2.25207,2.25243,2.25197,2.2524,48500000.0
2005-05-23 05:28:00,2.25246,2.25259,2.25211,2.25211,27200000.0
2005-05-23 05:29:00,2.25261,2.25283,2.25225,2.25227,26900000.0
2005-05-23 05:30:00,2.25255,2.25294,2.25243,2.25294,34400000.0
2005-05-23 05:31:00,2.25234,2.25269,2.2521,2.2521,39600000.0
2005-05-23 05:32:00,2.25224,2.25273,2.25224,2.25231,18400000.0
2005-05-23 05:33:00,2.25225,2.25285,2.25217,2.25285,36400000.0
2005-05-23 05:34:00,2.25276,2.25293,2.25242,2.25242,22700000.0
2005-05-23 05:35:00,2.25263,2.25279,2.25225,2.25238,36500000.0
2005-05-23 05:36:00,2.25226,2.2529,2.25226,2.2529,28900000.0
2005-05-23 05:37:00,2.25305,2.25305,2.25244,2.25266,46800000.0
2005-05-23 05:38:00,2.25272,2.25285,2.2524,2.25272,24600000.0
2005-05-23 05:39:00,2.25247,2.25301,2.25235,2.25249,41700000.0
2005-05-23 05:40:00,2.2524,2.253,2.2524,2.25282,31400000.0
2005-05-23 05:41:00,2.25303,2.25303,2.25235,2.25243,33700000.0
2005-05-23 05:42:00,2.25226,2.25303,2.25226,2.25303,34500000.0
2005-05-23 05:43:00,2.25273,2.25334,2.25255,2.25321,39100000.0
2005-05-23 05:44:00,2.253,2.25315,2.25265,2.25265,49200000.0
2005-05-23 05:45:00,2.2526,2.25316,2.2526,2.25261,29200000.0
2005-05-23 05:46:00,2.25259,2.25304,2.25255,2.25283,44500000.0
2005-05-23 05:47:00,2.25288,2.25313,2.25266,2.25313,37800000.0
2005-05-23 05:48:00,2.25332,2.25332,2.25263,2.25263,36900000.0
2005-05-23 05:49:00,2.25263,2.25337,2.25263,2.25337,28000000.0
2005-05-23 05:50:00,2.25332,2.25332,2.25241,2.25241,28100000.0
2005-05-23 05:51:00,2.25263,2.25284,2.25263,2.25284,4800000.0
2005-05-23 05:52:00,2.25295,2.25299,2.25241,2.25248,38300000.0
2005-05-23 05:53:00,2.25271,2.25305,2.25256,2.25265,23300000.0
2005-05-23 05:54:00,2.25274,2.25302,2.2526,2.25262,27000000.0
2005-05-23 05:55:00,2.25281,2.25329,2.25281,2.25329,29600000.0
2005-05-23 05:56:00,2.25317,2.25322,2.25272,2.25311,55100000.0
2005-05-23 05:57:00,2.25313,2.25324,2.25246,2.25252,38500000.0
2005-05-23 05:58:00,2.25272,2.25317,2.25271,2.25277,54700000.0
2005-05-23 05:59:00,2.25328,2.25378,2.25313,2.25332,27400000.0
2005-05-23 06:00:00,2.25365,2.25371,2.25319,2.25319,30600000.0
2005-05-23 06:01:00,2.25313,2.25349,2.25312,2.25349,32000000.0
2005-05-23 06:02:00,2.25311,2.25337,2.25296,2.2532,28500000.0
2005-05-23 06:03:00,2.25341,2.25364,2.2531,2.25348,19000000.0
2005-05-23 06:04:00,2.25357,2.25383,2.25316,2.25383,29700000.0
2005-05-23 06:05:00,2.25384,2.25395,2.25333,2.25349,21700000.0
2005-05-23 06:06:00,2.25377,2.25391,2.25338,2.25338,25400000.0
2005-05-23 06:07:00,2.25325,2.2539,2.25325,2.25382,25600000.0
2005-05-23 06:08:00,2.25392,2.25407,2.25355,2.25406,31000000.0
2005-05-23 06:09:00,2.25373,2.2538,2.25343,2.25362,40400000.0
2005-05-23 06:10:00,2.25396,2.25414,2.25365,2.25378,31600000.0
2005-05-23 06:11:00,2.25371,2.25403,2.25354,2.25403,23400000.0
2005-05-23 06:12:00,2.25411,2.25411,2.25333,2.25365,35300000.0
2005-05-23 06:13:00,2.2535,2.25381,2.25326,2.25381,31400000.0
2005-05-23 06:14:00,2.25353,2.25367,2.25325,2.25344,56900000.0
2005-05-23 06:15:00,2.25344,2.25368,2.25323,2.25326,21900000.0
2005-05-23 06:16:00,2.25365,2.25365,2.25299,2.25318,40600000.0
2005-05-23 06:17:00,2.25307,2.2536,2.25307,2.25334,27100000.0
2005-05-23 06:18:00,2.25309,2.2535,2.25301,2.25326,66599999.0
2005-05-23 06:19:00,2.2532,2.25353,2.25309,2.2532,25300000.0
2005-05-23 06:20:00,2.25344,2.25347,2.25317,2.25322,32300000.0
2005-05-23 06:21:00,2.25306,2.25372,2.25306,2.25372,45600000.0
2005-05-23 06:22:00,2.25335,2.25335,2.25303,2.25317,41600000.0
2005-05-23 06:23:00,2.25323,2.25331,2.25293,2.25311,35200000.0
2005-05-23 06:24:00,2.25326,2.25333,2.25286,2.25289,34600000.0
2005-05-23 06:25:00,2.25298,2.25309,2.25274,2.25297,26700000.0
2005-05-23 06:26:00,2.25292,2.25315,2.25256,2.25273,51500000.0
2005-05-23 06:27:00,2.25328,2.25335,2.25313,2.2533,41200000.0
2005-05-23 06:28:00,2.25332,2.25353,2.253,2.25349,28800000.0
2005-05-23 06:29:00,2.25267,2.25307,2.25255,2.25255,29800000.0
2005-05-23 06:30:00,2.2528,2.25307,2.25262,2.25294,38900000.0
2005-05-23 06:31:00,2.25231,2.25322,2.25231,2.25319,53700000.0
2005-05-23 06:32:00,2.25285,2.25291,2.25244,2.25257,29400000.0
2005-05-23 06:33:00,2.25237,2.25281,2.25228,2.25245,27600000.0
2005-05-23 06:34:00,2.2523,2.25299,2.2523,2.25295,38400000.0
2005-05-23 06:35:00,2.25259,2.25298,2.25259,2.25271,53800000.0
2005-05-23 06:36:00,2.25307,2.25318,2.2526,2.25273,33000000.0
2005-05-23 06:37:00,2.25251,2.25288,2.2525,2.2525,40300000.0
2005-05-23 06:38:00,2.25243,2.25325,2.25243,2.25312,43900000.0
2005-05-23 06:39:00,2.25311,2.25335,2.25269,2.25269,37400000.0
2005-05-23 06:40:00,2.25253,2.25301,2.25253,2.25292,50900000.0
2005-05-23 06:41:00,2.25252,2.25321,2.25252,2.25301,45600000.0
2005-05-23 06:42:00,2.25321,2.25321,2.25256,2.25301,46600000.0
2005-05-23 06:43:00,2.25307,2.25315,2.25257,2.25303,58700000.0
2005-05-23 06:44:00,2.25307,2.25307,2.25246,2.2525,50300000.0
2005-05-23 06:45:00,2.2526,2.25284,2.25214,2.25223,35600000.0
2005-05-23 06:46:00,2.2524,2.25303,2.2524,2.25303,23200000.0
2005-05-23 06:47:00,2.25256,2.25281,2.2522,2.2522,42200000.0
2005-05-23 06:48:00,2.25258,2.25267,2.25237,2.25255,18200000.0
2005-05-23 06:49:00,2.25233,2.25268,2.25233,2.25253,34500000.0
2005-05-23 06:50:00,2.25241,2.25301,2.25241,2.25301,31800000.0
2005-05-23 06:51:00,2.25306,2.25318,2.25224,2.25233,18400000.0
2005-05-23 06:52:00,2.25263,2.25299,2.25246,2.25273,58700000.0
2005-05-23 06:53:00,2.25269,2.25301,2.25251,2.25251,34600000.0
2005-05-23 06:54:00,2.25271,2.25298,2.25252,2.25252,40000000.0
2005-05-23 06:55:00,2.25264,2.25287,2.25238,2.2525,29100000.0
2005-05-23 06:56:00,2.25304,2.25309,2.25233,2.25233,63400000.0
2005-05-23 06:57:00,2.25265,2.2529,2.25235,2.2528,39000000.0
2005-05-23 06:58:00,2.25231,2.253,2.25231,2.25292,47900000.0
2005-05-23 06:59:00,2.25293,2.25301,2.25264,2.25267,47000000.0
2005-05-23 07:00:00,2.25251,2.2526,2.25238,2.25238,46100000.0
2005-05-23 07:01:00,2.25302,2.25305,2.25254,2.25277,29500000.0
2005-05-23 07:02:00,2.25257,2.25277,2.25239,2.25277,32200000.0
2005-05-23 07:03:00,2.25266,2.25293,2.25248,2.25268,35800000.0
2005-05-23 07:04:00,2.25258,2.25289,2.25251,2.25251,42400000.0
2005-05-23 07:05:00,2.25271,2.25286,2.25237,2.25238,46400000.0
2005-05-23 07:06:00,2.25301,2.25331,2.25281,2.25298,57499999.0
2005-05-23 07:07:00,2.25296,2.25376,2.25292,2.25351,28500000.0
2005-05-23 07:08:00,2.25364,2.25386,2.25299,2.25299,28100000.0
2005-05-23 07:09:00,2.25304,2.25341,2.25287,2.25298,22500000.0
2005-05-23 07:10:00,2.25258,2.25333,2.25258,2.25323,28400000.0
2005-05-23 07:11:00,2.25323,2.25345,2.2529,2.2529,45200000.0
2005-05-23 07:12:00,2.25296,2.25323,2.25279,2.25323,40100000.0
2005-05-23 07:13:00,2.25327,2.25336,2.25274,2.25296,44100001.0
2005-05-23 07:14:00,2.25273,2.25326,2.25273,2.25303,21500000.0
2005-05-23 07:15:00,2.25302,2.25335,2.25279,2.2532,45900000.0
2005-05-23 07:16:00,2.25314,2.25363,2.25305,2.25319,41200000.0
2005-05-23 07:17:00,2.2531,2.25337,2.25297,2.25302,38200000.0
2005-05-23 07:18:00,2.25294,2.25343,2.25294,2.25311,50500000.0
2005-05-23 07:19:00,2.25317,2.25337,2.2529,2.25297,49000000.0
2005-05-23 07:20:00,2.25313,2.25366,2.25313,2.25358,38100000.0
2005-05-23 07:21:00,2.25367,2.25376,2.25327,2.25339,30000000.0
2005-05-23 07:22:00,2.25303,2.25382,2.25303,2.25382,27200000.0
2005-05-23 07:23:00,2.25384,2.25391,2.25312,2.25316,17100000.0
2005-05-23 07:24:00,2.25298,2.25343,2.2528,2.25307,60900000.0
2005-05-23 07:25:00,2.25316,2.25357,2.25316,2.25319,21800000.0
2005-05-23 07:26:00,2.25297,2.25337,2.25293,2.25306,28300000.0
2005-05-23 07:27:00,2.25309,2.25347,2.25309,2.25321,36300000.0
2005-05-23 07:28:00,2.25344,2.25373,2.25326,2.2536,28100000.0
2005-05-23 07:29:00,2.25344,2.25373,2.25344,2.25367,33800000.0
2005-05-23 07:30:00,2.25377,2.2538,2.25364,2.25364,33300000.0
2005-05-23 07:31:00,2.25364,2.25382,2.25364,2.25369,24400000.0
2005-05-23 07:32:00,2.25379,2.25383,2.25327,2.25372,39500000.0
2005-05-23 07:33:00,2.25366,2.25399,2.25342,2.25399,33500000.0
2005-05-23 07:34:00,2.25322,2.2539,2.25322,2.25364,35400000.0
2005-05-23 07:35:00,2.25369,2.25375,2.2533,2.2537,46500000.0
2005-05-23 07:36:00,2.25353,2.25353,2.25309,2.25331,12500000.0
2005-05-23 07:37:00,2.25347,2.25368,2.25309,2.25355,64700000.0
2005-05-23 07:38:00,2.2537,2.25387,2.25329,2.25329,15700000.0
2005-05-23 07:39:00,2.25332,2.25359,2.25316,2.2533,23800000.0
2005-05-23 07:40:00,2.25321,2.25383,2.25312,2.25382,36500000.0
2005-05-23 07:41:00,2.2536,2.25395,2.25327,2.2533,44000000.0
2005-05-23 07:42:00,2.25349,2.25379,2.25336,2.25345,27900000.0
2005-05-23 07:43:00,2.25353,2.25388,2.25331,2.25388,48700000.0
2005-05-23 07:44:00,2.25379,2.25379,2.25308,2.25308,50200000.0
2005-05-23 07:45:00,2.25332,2.25364,2.25328,2.25328,44200000.0
2005-05-23 07:46:00,2.25356,2.25366,2.25298,2.25315,54600000.0
2005-05-23 07:47:00,2.25376,2.25376,2.25308,2.2532,59000000.0
2005-05-23 07:48:00,2.25328,2.25382,2.25315,2.25382,42800000.0
2005-05-23 07:49:00,2.25369,2.25369,2.25334,2.25334,22900000.0
2005-05-23 07:50:00,2.2534,2.25354,2.25311,2.25342,42200000.0
2005-05-23 07:51:00,2.25316,2.25356,2.25303,2.25324,28200000.0
2005-05-23 07:52:00,2.25367,2.25369,2.25294,2.25338,38600000.0
2005-05-23 07:53:00,2.2536,2.25392,2.25328,2.25328,40000000.0
2005-05-23 07:54:00,2.25374,2.25395,2.25356,2.25389,37500000.0
2005-05-23 07:55:00,2.25392,2.25392,2.25332,2.25338,34900000.0
2005-05-23 07:56:00,2.25313,2.25384,2.25307,2.25307,47000000.0
2005-05-23 07:57:00,2.25308,2.25371,2.25301,2.25351,32400000.0
2005-05-23 07:58:00,2.25346,2.25411,2.25346,2.25355,30200000.0
2005-05-23 07:59:00,2.25336,2.25379,2.25334,2.25334,23500000.0
2005-05-23 08:00:00,2.25341,2.25386,2.25333,2.25367,46300000.0
2005-05-23 08:01:00,2.25343,2.25375,2.25316,2.25375,46200000.0
2005-05-23 08:02:00,2.2535,2.25369,2.2533,2.2536,22400000.0
2005-05-23 08:03:00,2.25339,2.25362,2.25316,2.2534,30700000.0
2005-05-23 08:04:00,2.25298,2.2537,2.25298,2.25354,51800000.0
2005-05-23 08:05:00,2.25362,2.25372,2.2529,2.2529,35900000.0
2005-05-23 08:06:00,2.25282,2.25352,2.25282,2.25305,54500000.0
2005-05-23 08:07:00,2.25304,2.25347,2.25294,2.25318,22800000.0
2005-05-23 08:08:00,2.25313,2.25331,2.25288,2.25304,33200000.0
2005-05-23 08:09:00,2.25298,2.25354,2.25285,2.25324,28500000.0
2005-05-23 08:10:00,2.25344,2.25356,2.25315,2.25343,43100000.0
2005-05-23 08:11:00,2.25335,2.25367,2.25314,2.25335,40400000.0
2005-05-23 08:12:00,2.2532,2.25367,2.25307,2.25367,48000000.0
2005-05-23 08:13:00,2.25337,2.25372,2.25308,2.25349,50400000.0
2005-05-23 08:14:00,2.2538,2.25449,2.2538,2.25432,32700000.0
2005-05-23 08:15:00,2.25447,2.25447,2.25316,2.25321,28900000.0
2005-05-23 08:16:00,2.25271,2.25302,2.25251,2.25264,36300000.0
2005-05-23 08:17:00,2.25269,2.25292,2.25257,2.25264,45800000.0
2005-05-23 08:18:00,2.25278,2.2531,2.25256,2.25299,46400000.0
2005-05-23 08:19:00,2.25258,2.25272,2.25233,2.25272,34200000.0
2005-05-23 08:20:00,2.25208,2.25309,2.25208,2.253,43400000.0
2005-05-23 08:21:00,2.25299,2.25321,2.25287,2.25301,35500000.0
2005-05-23 08:22:00,2.25323,2.25349,2.25306,2.25331,28400000.0
2005-05-23 08:23:00,2.2538,2.25407,2.25357,2.25399,50600000.0
2005-05-23 08:24:00,2.25409,2.25444,2.25384,2.25429,30000000.0
2005-05-23 08:25:00,2.25424,2.25429,2.25364,2.25376,33400000.0
2005-05-23 08:26:00,2.25388,2.255,2.25375,2.255,23600000.0
2005-05-23 08:27:00,2.25516,2.25559,2.255,2.25534,23800000.0
2005-05-23 08:28:00,2.25449,2.25571,2.25449,2.2557,45200000.0
2005-05-23 08:29:00,2.25573,2.25573,2.25514,2.25541,33800000.0
2005-05-23 08:30:00,2.2548,2.25551,2.25476,2.25531,28200000.0
2005-05-23 08:31:00,2.2552,2.2552,2.25371,2.25371,51000000.0
2005-05-23 08:32:00,2.254,2.25406,2.25325,2.25391,43100000.0
2005-05-23 08:33:00,2.25405,2.25429,2.25376,2.25395,38800000.0
2005-05-23 08:34:00,2.25387,2.2543,2.25374,2.25377,35100000.0
2005-05-23 08:35:00,2.25382,2.25453,2.2538,2.25451,23500000.0
2005-05-23 08:36:00,2.25454,2.25466,2.25394,2.25408,27600000.0
2005-05-23 08:37:00,2.25437,2.25456,2.25383,2.25399,32500000.0
2005-05-23 08:38:00,2.25377,2.25467,2.25377,2.2545,44400000.0
2005-05-23 08:39:00,2.2543,2.25471,2.25423,2.2546,25500000.0
2005-05-23 08:40:00,2.25442,2.25444,2.25406,2.25438,38200000.0
2005-05-23 08:41:00,2.25431,2.25444,2.2541,2.2543,33300000.0
2005-05-23 08:42:00,2.25428,2.25455,2.25407,2.25431,57700000.0
2005-05-23 08:43:00,2.2546,2.25471,2.25426,2.25453,52500000.0
2005-05-23 08:44:00,2.2546,2.2548,2.25425,2.25456,45200000.0
2005-05-23 08:45:00,2.25421,2.25475,2.25412,2.25452,34100000.0
2005-05-23 08:46:00,2.25458,2.25473,2.25438,2.25453,21400000.0
2005-05-23 08:47:00,2.25469,2.25478,2.25376,2.25376,40200000.0
2005-05-23 08:48:00,2.25423,2.25423,2.25361,2.25361,52500000.0
2005-05-23 08:49:00,2.2542,2.25421,2.2537,2.25398,58999999.0
2005-05-23 08:50:00,2.25404,2.2543,2.25386,2.25411,44100000.0
2005-05-23 08:51:00,2.25395,2.25425,2.25375,2.25406,30300000.0
2005-05-23 08:52:00,2.25373,2.25436,2.25373,2.25378,46300000.0
2005-05-23 08:53:00,2.2542,2.25425,2.25375,2.25385,24900000.0
2005-05-23 08:54:00,2.25372,2.25404,2.25361,2.25367,61400000.0
2005-05-23 08:55:00,2.25378,2.25388,2.25339,2.25353,42200000.0
2005-05-23 08:56:00,2.25358,2.25375,2.25322,2.25339,44500000.0
2005-05-23 08:57:00,2.2537,2.25394,2.25339,2.25358,40600000.0
2005-05-23 08:58:00,2.25353,2.25363,2.25314,2.25314,31400000.0
2005-05-23 08:59:00,2.25319,2.25337,2.25282,2.2531,37500000.0
2005-05-23 09:00:00,2.25307,2.25307,2.25282,2.25282,27400000.0
2005-05-23 09:01:00,2.25334,2.25334,2.25256,2.25256,39000000.0
2005-05-23 09:02:00,2.25317,2.25322,2.25258,2.25259,59600000.0
2005-05-23 09:03:00,2.25339,2.25339,2.25233,2.25302,68500000.0
2005-05-23 09:04:00,2.25297,2.25298,2.25234,2.25234,30000000.0
2005-05-23 09:05:00,2.25227,2.25243,2.25214,2.25243,25300000.0
2005-05-23 09:06:00,2.25241,2.25262,2.25213,2.25214,38300000.0
2005-05-23 09:07:00,2.25244,2.25253,2.25205,2.25238,28300000.0
2005-05-23 09:08:00,2.25299,2.25311,2.25243,2.25243,24600000.0
2005-05-23 09:09:00,2.25308,2.25332,2.2527,2.25305,49800000.0
2005-05-23 09:10:00,2.25342,2.25357,2.25287,2.25299,47800000.0
2005-05-23 09:11:00,2.25301,2.25355,2.25285,2.25326,59200000.0
2005-05-23 09:12:00,2.25329,2.25333,2.25282,2.25302,44400000.0
2005-05-23 09:13:00,2.25313,2.25348,2.25313,2.25342,46100000.0
2005-05-23 09:14:00,2.25313,2.25365,2.25306,2.25364,36200000.0
2005-05-23 09:15:00,2.25384,2.25387,2.25314,2.2538,41400000.0
2005-05-23 09:16:00,2.25375,2.25376,2.25327,2.25327,53600000.0
2005-05-23 09:17:00,2.25367,2.25375,2.25306,2.2533,54500000.0
2005-05-23 09:18:00,2.25356,2.25382,2.25337,2.25359,35000000.0
2005-05-23 09:19:00,2.25336,2.25383,2.25332,2.25369,46400000.0
2005-05-23 09:20:00,2.25342,2.25386,2.2533,2.25369,18800000.0
2005-05-23 09:21:00,2.25372,2.25379,2.25317,2.25348,70499999.0
2005-05-23 09:22:00,2.25341,2.25349,2.25299,2.25342,38100000.0
2005-05-23 09:23:00,2.25323,2.25338,2.25292,2.25331,36800000.0
2005-05-23 09:24:00,2.25325,2.25345,2.25285,2.25343,38800000.0
2005-05-23 09:25:00,2.25339,2.25367,2.25311,2.25337,63799999.0
2005-05-23 09:26:00,2.2535,2.25359,2.2532,2.25336,21300000.0
2005-05-23 09:27:00,2.25369,2.25369,2.25301,2.25349,51800000.0
2005-05-23 09:28:00,2.25372,2.25373,2.25309,2.2537,40700000.0
2005-05-23 09:29:00,2.25376,2.25376,2.25318,2.25366,36800000.0
2005-05-23 09:30:00,2.25386,2.25398,2.25325,2.25343,39400000.0
2005-05-23 09:31:00,2.25372,2.25388,2.25339,2.25361,49900000.0
2005-05-23 09:32:00,2.25371,2.25409,2.25327,2.25409,35500000.0
2005-05-23 09:33:00,2.25371,2.25405,2.25366,2.25367,53600000.0
2005-05-23 09:34:00,2.25422,2.25422,2.25368,2.25375,25100000.0
2005-05-23 09:35:00,2.25358,2.25404,2.25338,2.25356,51300000.0
2005-05-23 09:36:00,2.25388,2.25411,2.25349,2.2539,40800000.0
2005-05-23 09:37:00,2.25361,2.25412,2.25361,2.25362,61000000.0
2005-05-23 09:38:00,2.25373,2.25415,2.25373,2.25409,17700000.0
2005-05-23 09:39:00,2.2539,2.25416,2.25361,2.25385,37700000.0
2005-05-23 09:40:00,2.25379,2.25388,2.25322,2.25322,43100000.0
2005-05-23 09:41:00,2.25371,2.25389,2.25348,2.25367,32000000.0
2005-05-23 09:42:00,2.25335,2.2539,2.25335,2.2539,23400000.0
2005-05-23 09:43:00,2.25386,2.25399,2.25328,2.25363,46200000.0
2005-05-23 09:44:00,2.25341,2.25393,2.25321,2.25368,55900000.0
2005-05-23 09:45:00,2.25323,2.25399,2.25309,2.25396,41200000.0
2005-05-23 09:46:00,2.25335,2.25384,2.25331,2.25352,44800000.0
2005-05-23 09:47:00,2.2532,2.25382,2.25312,2.25337,53800000.0
2005-05-23 09:48:00,2.25325,2.25349,2.25294,2.25294,65200000.0
2005-05-23 09:49:00,2.2538,2.2538,2.25298,2.25303,42000000.0
2005-05-23 09:50:00,2.25288,2.25323,2.25288,2.25296,28800000.0
2005-05-23 09:51:00,2.25314,2.2532,2.25265,2.25265,23600000.0
2005-05-23 09:52:00,2.25308,2.2531,2.25266,2.25301,34000000.0
2005-05-23 09:53:00,2.25272,2.25297,2.25249,2.25287,33900000.0
2005-05-23 09:54:00,2.25272,2.25307,2.25262,2.25273,24100000.0
2005-05-23 09:55:00,2.25283,2.25371,2.25279,2.25352,48699999.0
2005-05-23 09:56:00,2.25342,2.25394,2.25315,2.2538,35000000.0
2005-05-23 09:57:00,2.25373,2.2539,2.25341,2.25384,30300000.0
2005-05-23 09:58:00,2.25377,2.25388,2.25351,2.2538,31000000.0
2005-05-23 09:59:00,2.25457,2.25457,2.2537,2.254,57100000.0
2005-05-23 10:00:00,2.25409,2.25423,2.2539,2.25392,18000000.0
2005-05-23 10:01:00,2.25375,2.25394,2.25357,2.2539,18700000.0
2005-05-23 10:02:00,2.25412,2.25418,2.25369,2.25418,43000000.0
2005-05-23 10:03:00,2.25434,2.25435,2.25379,2.25412,36500000.0
2005-05-23 10:04:00,2.25413,2.25454,2.25383,2.2543,35900000.0
2005-05-23 10:05:00,2.25463,2.25475,2.2541,2.25463,44000000.0
2005-05-23 10:06:00,2.25439,2.25458,2.25415,2.25448,32600000.0
2005-05-23 10:07:00,2.25428,2.25473,2.25412,2.25452,39200000.0
2005-05-23 10:08:00,2.25456,2.25476,2.25431,2.25443,37200000.0
2005-05-23 10:09:00,2.25448,2.25468,2.25431,2.25457,28000000.0
2005-05-23 10:10:00,2.25465,2.25465,2.25417,2.25437,28300000.0
2005-05-23 10:11:00,2.25379,2.2546,2.25379,2.25444,31500000.0
2005-05-23 10:12:00,2.2547,2.25496,2.25435,2.25456,26600000.0
2005-05-23 10:13:00,2.25485,2.25491,2.25402,2.25461,32000000.0
2005-05-23 10:14:00,2.25487,2.25499,2.25427,2.25453,41700000.0
2005-05-23 10:15:00,2.25474,2.25486,2.25442,2.25452,28900000.0
2005-05-23 10:16:00,2.25463,2.25504,2.25441,2.25493,32200000.0
2005-05-23 10:17:00,2.25491,2.25516,2.25453,2.25516,43800000.0
2005-05-23 10:18:00,2.25502,2.25515,2.25416,2.25473,28600000.0
2005-05-23 10:19:00,2.25423,2.25517,2.25423,2.25489,52100000.0
2005-05-23 10:20:00,2.25416,2.25491,2.25416,2.25489,26100000.0
2005-05-23 10:21:00,2.25455,2.25492,2.25427,2.25487,28600000.0
2005-05-23 10:22:00,2.25505,2.25516,2.25417,2.25486,71700000.0
2005-05-23 10:23:00,2.25412,2.25498,2.25412,2.25477,41900000.0
2005-05-23 10:24:00,2.25492,2.25492,2.25427,2.25447,35400000.0
2005-05-23 10:25:00,2.25425,2.25459,2.25419,2.25447,36600000.0
2005-05-23 10:26:00,2.2544,2.25499,2.25422,2.25472,37000000.0
2005-05-23 10:27:00,2.2544,2.25573,2.2544,2.25528,40700000.0
2005-05-23 10:28:00,2.25487,2.25504,2.25448,2.25492,44300000.0
2005-05-23 10:29:00,2.25509,2.25518,2.25458,2.25484,21700000.0
2005-05-23 10:30:00,2.25508,2.25516,2.2544,2.25494,45400000.0
2005-05-23 10:31:00,2.255,2.25512,2.25471,2.25478,39900000.0
2005-05-23 10:32:00,2.2545,2.25507,2.25436,2.25478,25000000.0
2005-05-23 10:33:00,2.25458,2.25512,2.25441,2.25479,45500000.0
2005-05-23 10:34:00,2.25478,2.25506,2.2546,2.25489,29300000.0
2005-05-23 10:35:00,2.25516,2.25516,2.25447,2.25449,21700000.0
2005-05-23 10:36:00,2.25492,2.25495,2.25358,2.25371,44500000.0
2005-05-23 10:37:00,2.25411,2.25416,2.25333,2.25388,55700000.0
2005-05-23 10:38:00,2.25366,2.25415,2.25346,2.25395,62999998.0
2005-05-23 10:39:00,2.25367,2.25405,2.25339,2.25405,29300000.0
2005-05-23 10:40:00,2.25393,2.25393,2.25336,2.25393,35100000.0
2005-05-23 10:41:00,2.25393,2.25393,2.2533,2.25388,26200000.0
2005-05-23 10:42:00,2.2538,2.25385,2.2533,2.2537,34600000.0
2005-05-23 10:43:00,2.2532,2.25374,2.25312,2.25374,35000000.0
2005-05-23 10:44:00,2.25321,2.25356,2.25313,2.25322,30400000.0
2005-05-23 10:45:00,2.25299,2.25355,2.25295,2.25351,34800000.0
2005-05-23 10:46:00,2.25324,2.25387,2.25289,2.25289,32000000.0
2005-05-23 10:47:00,2.25322,2.25373,2.25306,2.25364,27800000.0
2005-05-23 10:48:00,2.25343,2.25376,2.25333,2.25367,23400000.0
2005-05-23 10:49:00,2.25308,2.2536,2.25308,2.25344,33300000.0
2005-05-23 10:50:00,2.25344,2.25361,2.25318,2.25319,28400000.0
2005-05-23 10:51:00,2.25245,2.25367,2.25245,2.25352,32400000.0
2005-05-23 10:52:00,2.25295,2.25344,2.25285,2.25304,42500000.0
2005-05-23 10:53:00,2.25265,2.25328,2.25261,2.25328,33200000.0
2005-05-23 10:54:00,2.25311,2.25355,2.25303,2.25347,16800000.0
2005-05-23 10:55:00,2.25325,2.25365,2.2531,2.25327,60800000.0
2005-05-23 10:56:00,2.25329,2.25363,2.25296,2.25308,29800000.0
2005-05-23 10:57:00,2.25309,2.25336,2.25272,2.25292,48400000.0
2005-05-23 10:58:00,2.25297,2.25311,2.25244,2.25244,35300000.0
2005-05-23 10:59:00,2.25243,2.25327,2.2524,2.25298,50100000.0
2005-05-23 11:00:00,2.25235,2.25332,2.25221,2.25332,18000000.0
2005-05-23 11:01:00,2.25332,2.25354,2.25276,2.25288,27500000.0
2005-05-23 11:02:00,2.25339,2.25359,2.25305,2.25325,47800000.0
2005-05-23 11:03:00,2.25305,2.25354,2.25296,2.25312,28400000.0
2005-05-23 11:04:00,2.25298,2.2533,2.2527,2.25307,26300000.0
2005-05-23 11:05:00,2.25302,2.2532,2.25255,2.25302,51400000.0
2005-05-23 11:06:00,2.25347,2.25371,2.25302,2.25336,52800000.0
2005-05-23 11:07:00,2.2536,2.25369,2.25287,2.25339,30600000.0
2005-05-23 11:08:00,2.25359,2.25375,2.25308,2.25312,32700000.0
2005-05-23 11:09:00,2.25296,2.25336,2.25285,2.25311,58500000.0
2005-05-23 11:10:00,2.25342,2.25363,2.25288,2.25329,23700000.0
2005-05-23 11:11:00,2.25339,2.25348,2.25298,2.2533,29000000.0
2005-05-23 11:12:00,2.2529,2.25352,2.2529,2.25321,47600000.0
2005-05-23 11:13:00,2.25317,2.25348,2.25262,2.25262,32800000.0
2005-05-23 11:14:00,2.25317,2.25323,2.25252,2.25254,43200000.0
2005-05-23 11:15:00,2.25273,2.25337,2.25252,2.25337,35400000.0
2005-05-23 11:16:00,2.25304,2.25324,2.2528,2.25296,28400000.0
2005-05-23 11:17:00,2.2532,2.25331,2.25259,2.25259,42800000.0
2005-05-23 11:18:00,2.25251,2.2531,2.25251,2.25267,39000000.0
2005-05-23 11:19:00,2.25284,2.25317,2.2527,2.25317,52500000.0
2005-05-23 11:20:00,2.25285,2.25302,2.25257,2.25302,59000000.0
2005-05-23 11:21:00,2.25284,2.25315,2.25275,2.25297,32000000.0
2005-05-23 11:22:00,2.25292,2.25343,2.2529,2.25343,34300000.0
2005-05-23 11:23:00,2.25372,2.25372,2.25313,2.2534,44300000.0
2005-05-23 11:24:00,2.25342,2.25379,2.25309,2.25379,47900000.0
2005-05-23 11:25:00,2.25358,2.25374,2.25316,2.25336,48299999.0
2005-05-23 11:26:00,2.2532,2.25327,2.25276,2.25278,27200000.0
2005-05-23 11:27:00,2.25275,2.25314,2.25266,2.25268,48400000.0
2005-05-23 11:28:00,2.2533,2.25332,2.25266,2.25266,50000000.0
2005-05-23 11:29:00,2.25268,2.25325,2.25263,2.25263,35400000.0
2005-05-23 11:30:00,2.25277,2.25343,2.25277,2.2533,22100000.0
2005-05-23 11:31:00,2.25302,2.25346,2.25281,2.25325,41200000.0
2005-05-23 11:32:00,2.25302,2.25333,2.25302,2.25331,45100001.0
2005-05-23 11:33:00,2.25333,2.2534,2.25289,2.25327,37900000.0
2005-05-23 11:34:00,2.25346,2.2536,2.25301,2.25325,44100000.0
2005-05-23 11:35:00,2.25295,2.25359,2.25292,2.25321,25000000.0
2005-05-23 11:36:00,2.25327,2.25386,2.25327,2.25339,54900000.0
2005-05-23 11:37:00,2.2534,2.2535,2.25303,2.25308,33600000.0
2005-05-23 11:38:00,2.25335,2.25354,2.25294,2.25296,38400000.0
2005-05-23 11:39:00,2.2535,2.25359,2.25295,2.25335,54500000.0
2005-05-23 11:40:00,2.25322,2.25351,2.25305,2.25349,22700000.0
2005-05-23 11:41:00,2.2531,2.25363,2.25306,2.25322,40200000.0
2005-05-23 11:42:00,2.2529,2.2539,2.25285,2.25358,42100000.0
2005-05-23 11:43:00,2.25335,2.25368,2.2531,2.25368,25900000.0
2005-05-23 11:44:00,2.25315,2.25381,2.2529,2.25381,38500000.0
2005-05-23 11:45:00,2.25355,2.25355,2.25267,2.25296,28900000.0
2005-05-23 11:46:00,2.25315,2.25315,2.25225,2.25231,24000000.0
2005-05-23 11:47:00,2.25235,2.25261,2.25229,2.25246,46900000.0
2005-05-23 11:48:00,2.25237,2.25296,2.25228,2.25271,42100000.0
2005-05-23 11:49:00,2.25234,2.25245,2.25193,2.25209,45300000.0
2005-05-23 11:50:00,2.25242,2.25253,2.25184,2.25184,21600000.0
2005-05-23 11:51:00,2.25219,2.25225,2.25185,2.25209,25200000.0
2005-05-23 11:52:00,2.25255,2.25255,2.25139,2.25196,33800000.0
2005-05-23 11:53:00,2.25238,2.2527,2.25223,2.25263,31800000.0
2005-05-23 11:54:00,2.25252,2.25282,2.25202,2.25282,42000000.0
2005-05-23 11:55:00,2.25319,2.25334,2.25271,2.25308,29700000.0
2005-05-23 11:56:00,2.25317,2.25376,2.25289,2.25323,54199999.0
2005-05-23 11:57:00,2.25287,2.25308,2.25258,2.25286,36900000.0
2005-05-23 11:58:00,2.253,2.25333,2.25274,2.25328,31200000.0
2005-05-23 11:59:00,2.25318,2.25344,2.25288,2.2534,31800000.0
2005-05-23 12:00:00,2.2528,2.25385,2.25278,2.25361,24400000.0
2005-05-23 12:01:00,2.2535,2.25386,2.2534,2.25351,50600000.0
2005-05-23 12:02:00,2.25341,2.25375,2.25323,2.25346,36200000.0
2005-05-23 12:03:00,2.25365,2.25377,2.25329,2.25348,23900000.0
2005-05-23 12:04:00,2.25311,2.25365,2.25299,2.25348,40900000.0
2005-05-23 12:05:00,2.2534,2.25342,2.25293,2.25315,42600000.0
2005-05-23 12:06:00,2.25318,2.25335,2.25286,2.25314,20000000.0
2005-05-23 12:07:00,2.25266,2.2533,2.25247,2.25284,36100000.0
2005-05-23 12:08:00,2.25293,2.25334,2.25278,2.25278,49700000.0
2005-05-23 12:09:00,2.25278,2.25311,2.25235,2.25281,25000000.0
2005-05-23 12:10:00,2.25269,2.25301,2.25249,2.25278,56299999.0
2005-05-23 12:11:00,2.25272,2.25288,2.25249,2.25251,49800000.0
2005-05-23 12:12:00,2.25272,2.25329,2.25246,2.2527,27200000.0
2005-05-23 12:13:00,2.25281,2.2532,2.25266,2.25285,24000000.0
2005-05-23 12:14:00,2.25304,2.25304,2.25246,2.25276,34900000.0
2005-05-23 12:15:00,2.25295,2.25319,2.2527,2.25315,48400000.0
2005-05-23 12:16:00,2.25261,2.25315,2.25243,2.25304,43200000.0
2005-05-23 12:17:00,2.25319,2.25323,2.25268,2.25298,37700000.0
2005-05-23 12:18:00,2.25357,2.25357,2.25265,2.25304,44700000.0
2005-05-23 12:19:00,2.25312,2.25317,2.25273,2.25283,38500000.0
2005-05-23 12:20:00,2.25294,2.2534,2.25253,2.2534,37900000.0
2005-05-23 12:21:00,2.25319,2.25319,2.25259,2.25278,18400000.0
2005-05-23 12:22:00,2.2529,2.25322,2.25287,2.2531,38000000.0
2005-05-23 12:23:00,2.25317,2.2534,2.25285,2.2534,43700000.0
2005-05-23 12:24:00,2.25332,2.25355,2.2527,2.25272,28800000.0
2005-05-23 12:25:00,2.25337,2.25337,2.25267,2.25282,45700000.0
2005-05-23 12:26:00,2.25215,2.253,2.25192,2.25275,27900000.0
2005-05-23 12:27:00,2.25285,2.25319,2.25271,2.2529,41000000.0
2005-05-23 12:28:00,2.25308,2.25352,2.25285,2.25343,28100000.0
2005-05-23 12:29:00,2.25347,2.25347,2.25277,2.25315,45800000.0
2005-05-23 12:30:00,2.25273,2.25337,2.25248,2.25337,41900000.0
2005-05-23 12:31:00,2.25322,2.25332,2.25231,2.25244,51100001.0
2005-05-23 12:32:00,2.25279,2.2531,2.25259,2.2531,29900000.0
2005-05-23 12:33:00,2.25267,2.25285,2.25248,2.25255,24500000.0
2005-05-23 12:34:00,2.25228,2.25324,2.25228,2.25252,36600000.0
2005-05-23 12:35:00,2.25269,2.25332,2.25239,2.25256,44100000.0
2005-05-23 12:36:00,2.25277,2.25277,2.25221,2.25251,43300000.0
2005-05-23 12:37:00,2.25233,2.25267,2.25224,2.25259,39600000.0
2005-05-23 12:38:00,2.25238,2.25296,2.25216,2.25296,32800000.0
2005-05-23 12:39:00,2.2532,2.2532,2.25221,2.25286,26200000.0
2005-05-23 12:40:00,2.25257,2.25257,2.25196,2.25198,32500000.0
2005-05-23 12:41:00,2.252,2.25325,2.25194,2.25282,58400000.0
2005-05-23 12:42:00,2.25234,2.25277,2.25198,2.25277,43300000.0
2005-05-23 12:43:00,2.25223,2.25279,2.25207,2.2522,46800000.0
2005-05-23 12:44:00,2.25242,2.25272,2.25206,2.25268,38400000.0
2005-05-23 12:45:00,2.25265,2.2532,2.25265,2.25307,39400000.0
2005-05-23 12:46:00,2.25291,2.25329,2.25281,2.25312,19600000.0
2005-05-23 12:47:00,2.25289,2.25346,2.25282,2.25339,46300000.0
2005-05-23 12:48:00,2.25339,2.25351,2.25284,2.25329,61899999.0
2005-05-23 12:49:00,2.25377,2.25377,2.25297,2.25332,39400000.0
2005-05-23 12:50:00,2.25375,2.25409,2.25307,2.25357,32300000.0
2005-05-23 12:51:00,2.25387,2.25413,2.25307,2.25335,34800000.0
2005-05-23 12:52:00,2.25301,2.25386,2.25301,2.25386,47900000.0
2005-05-23 12:53:00,2.25365,2.25372,2.25319,2.25352,43300000.0
2005-05-23 12:54:00,2.2538,2.25383,2.25332,2.25375,36700000.0
2005-05-23 12:55:00,2.25355,2.25356,2.25283,2.25296,30000000.0
2005-05-23 12:56:00,2.25342,2.25368,2.25293,2.25345,25600000.0
2005-05-23 12:57:00,2.25335,2.25342,2.25303,2.25323,27900000.0
2005-05-23 12:58:00,2.25326,2.25366,2.25315,2.25343,30400000.0
2005-05-23 12:59:00,2.25295,2.2536,2.25292,2.2536,50200000.0
2005-05-23 13:00:00,2.25364,2.25374,2.25314,2.25368,41700000.0
2005-05-23 13:01:00,2.25327,2.25358,2.25293,2.25341,35300000.0
2005-05-23 13:02:00,2.25354,2.25375,2.25318,2.25339,31200000.0
2005-05-23 13:03:00,2.25327,2.25392,2.25327,2.25359,36900000.0
2005-05-23 13:04:00,2.25306,2.25385,2.25302,2.25352,37300000.0
2005-05-23 13:05:00,2.25367,2.25371,2.25333,2.2536,36300000.0
2005-05-23 13:06:00,2.25378,2.25387,2.25304,2.25343,33200000.0
2005-05-23 13:07:00,2.25422,2.25422,2.25352,2.25377,42800000.0
2005-05-23 13:08:00,2.25348,2.254,2.25334,2.2539,40300000.0
2005-05-23 13:09:00,2.25353,2.25393,2.25341,2.25384,35100001.0
2005-05-23 13:10:00,2.25384,2.25401,2.2536,2.25401,39500000.0
2005-05-23 13:11:00,2.25424,2.25424,2.25329,2.25346,33900000.0
2005-05-23 13:12:00,2.25362,2.25393,2.25326,2.25326,26400000.0
2005-05-23 13:13:00,2.25328,2.25435,2.25328,2.25406,41800000.0
2005-05-23 13:14:00,2.25354,2.25408,2.25341,2.25395,34300000.0
2005-05-23 13:15:00,2.254,2.25422,2.25358,2.25406,63300000.0
2005-05-23 13:16:00,2.25362,2.25402,2.25344,2.25348,27400000.0
2005-05-23 13:17:00,2.25422,2.25422,2.25371,2.25391,23400000.0
2005-05-23 13:18:00,2.25389,2.25395,2.25337,2.25337,38100000.0
2005-05-23 13:19:00,2.2535,2.25407,2.25334,2.25407,90599999.0
2005-05-23 13:20:00,2.25418,2.25418,2.25354,2.25366,25700000.0
2005-05-23 13:21:00,2.25408,2.2542,2.25351,2.25383,44300000.0
2005-05-23 13:22:00,2.25391,2.25414,2.25346,2.25363,30000000.0
2005-05-23 13:23:00,2.25341,2.25417,2.25324,2.25364,28200000.0
2005-05-23 13:24:00,2.25385,2.25403,2.25337,2.25361,30500000.0
2005-05-23 13:25:00,2.25393,2.25415,2.25332,2.25348,31600000.0
2005-05-23 13:26:00,2.2539,2.25399,2.25339,2.25384,28400000.0
2005-05-23 13:27:00,2.25391,2.25398,2.25334,2.25381,23900000.0
2005-05-23 13:28:00,2.25346,2.25399,2.25326,2.25398,46700000.0
2005-05-23 13:29:00,2.25411,2.2542,2.25354,2.25364,40900000.0
2005-05-23 13:30:00,2.25385,2.25427,2.25384,2.25384,16100000.0
2005-05-23 13:31:00,2.2535,2.2544,2.2535,2.25429,32400000.0
2005-05-23 13:32:00,2.25427,2.25443,2.25347,2.25422,49000000.0
2005-05-23 13:33:00,2.25441,2.25465,2.25412,2.25421,51000000.0
2005-05-23 13:34:00,2.25426,2.25471,2.25416,2.25465,49200000.0
2005-05-23 13:35:00,2.25476,2.25489,2.25434,2.25443,40600000.0
2005-05-23 13:36:00,2.25445,2.25503,2.2544,2.25503,54600000.0
2005-05-23 13:37:00,2.25436,2.25501,2.25436,2.2547,37200000.0
2005-05-23 13:38:00,2.25511,2.25511,2.25445,2.25493,26200000.0
2005-05-23 13:39:00,2.25502,2.25504,2.25373,2.25479,44400000.0
2005-05-23 13:40:00,2.25469,2.25498,2.25449,2.25475,61700001.0
2005-05-23 13:41:00,2.25465,2.25465,2.25413,2.25448,33200000.0
2005-05-23 13:42:00,2.25452,2.25473,2.25395,2.25448,24900000.0
2005-05-23 13:43:00,2.2545,2.25476,2.25381,2.25381,29800000.0
2005-05-23 13:44:00,2.2544,2.2544,2.25366,2.25366,33900000.0
2005-05-23 13:45:00,2.25352,2.25381,2.25329,2.25366,18300000.0
2005-05-23 13:46:00,2.25381,2.25385,2.25283,2.25353,55000000.0
2005-05-23 13:47:00,2.25348,2.25367,2.25307,2.25324,39000000.0
2005-05-23 13:48:00,2.25315,2.25372,2.25313,2.2533,32900000.0
2005-05-23 13:49:00,2.25366,2.25366,2.25293,2.25309,34900000.0
2005-05-23 13:50:00,2.25319,2.25334,2.25239,2.25239,21400000.0
2005-05-23 13:51:00,2.25247,2.2534,2.25247,2.25271,28400000.0
2005-05-23 13:52:00,2.25284,2.25304,2.25245,2.25292,37000000.0
2005-05-23 13:53:00,2.25297,2.25318,2.25255,2.25309,45700000.0
2005-05-23 13:54:00,2.25311,2.2536,2.25302,2.2536,36300000.0
2005-05-23 13:55:00,2.2532,2.25383,2.25293,2.25383,26400000.0
2005-05-23 13:56:00,2.25362,2.25388,2.25329,2.25335,42600000.0
2005-05-23 13:57:00,2.25354,2.25371,2.25293,2.2535,65099999.0
2005-05-23 13:58:00,2.25305,2.25403,2.25274,2.25403,29600000.0
2005-05-23 13:59:00,2.25355,2.25403,2.25336,2.25386,29100000.0
2005-05-23 14:00:00,2.25407,2.25407,2.25339,2.25365,37400000.0
2005-05-23 14:01:00,2.2535,2.2535,2.25293,2.25349,16800000.0
2005-05-23 14:02:00,2.25315,2.25372,2.25296,2.25349,33400000.0
2005-05-23 14:03:00,2.25353,2.25367,2.25302,2.25302,47800000.0
2005-05-23 14:04:00,2.25293,2.25356,2.25289,2.25334,39600000.0
2005-05-23 14:05:00,2.25345,2.25345,2.2526,2.25297,30200000.0
2005-05-23 14:06:00,2.25332,2.25344,2.25283,2.25288,38300000.0
2005-05-23 14:07:00,2.25316,2.25328,2.25267,2.25267,25400000.0
2005-05-23 14:08:00,2.25291,2.25317,2.25263,2.25263,39800000.0
2005-05-23 14:09:00,2.25307,2.25358,2.25239,2.25249,39500000.0
2005-05-23 14:10:00,2.25295,2.25295,2.25239,2.25286,41500000.0
2005-05-23 14:11:00,2.2527,2.25281,2.25224,2.25231,37100000.0
2005-05-23 14:12:00,2.25263,2.2531,2.25239,2.2531,21600000.0
2005-05-23 14:13:00,2.25296,2.25311,2.25276,2.25302,70100001.0
2005-05-23 14:14:00,2.25325,2.25336,2.25265,2.25298,20600000.0
2005-05-23 14:15:00,2.25317,2.25334,2.25279,2.25333,33300000.0
2005-05-23 14:16:00,2.25281,2.25349,2.25271,2.25322,51700000.0
2005-05-23 14:17:00,2.25303,2.2532,2.25279,2.25307,32200000.0
2005-05-23 14:18:00,2.25279,2.25294,2.25248,2.25278,41900000.0
2005-05-23 14:19:00,2.2529,2.25329,2.25261,2.2531,43400000.0
2005-05-23 14:20:00,2.25325,2.25328,2.2527,2.25322,36500000.0
2005-05-23 14:21:00,2.25282,2.25309,2.25252,2.25275,31600000.0
2005-05-23 14:22:00,2.25244,2.25269,2.25217,2.25239,32300000.0
2005-05-23 14:23:00,2.25244,2.25252,2.25176,2.25233,29900000.0
2005-05-23 14:24:00,2.2518,2.25267,2.25172,2.25267,36300000.0
2005-05-23 14:25:00,2.25232,2.25274,2.25213,2.25274,30700000.0
2005-05-23 14:26:00,2.25208,2.25235,2.25148,2.25195,72300000.0
2005-05-23 14:27:00,2.25214,2.25243,2.25183,2.25243,27100000.0
2005-05-23 14:28:00,2.25235,2.25254,2.25175,2.25175,28000000.0
2005-05-23 14:29:00,2.25223,2.25239,2.25204,2.25226,45700000.0
2005-05-23 14:30:00,2.25157,2.25256,2.25152,2.25153,44500000.0
2005-05-23 14:31:00,2.25165,2.2521,2.25165,2.25188,21900000.0
2005-05-23 14:32:00,2.25203,2.25218,2.25164,2.25193,49200000.0
2005-05-23 14:33:00,2.25171,2.25203,2.25154,2.25162,44600000.0
2005-05-23 14:34:00,2.25136,2.25189,2.25124,2.25185,48100000.0
2005-05-23 14:35:00,2.25185,2.25205,2.25161,2.25183,41600000.0
2005-05-23 14:36:00,2.25186,2.25199,2.25156,2.25165,26500000.0
2005-05-23 14:37:00,2.25182,2.25205,2.2513,2.2518,32100000.0
2005-05-23 14:38:00,2.25186,2.25209,2.25164,2.25189,28800000.0
2005-05-23 14:39:00,2.25187,2.25223,2.25181,2.25187,33800000.0
2005-05-23 14:40:00,2.25233,2.25234,2.25157,2.25188,45800000.0
2005-05-23 14:41:00,2.25154,2.25198,2.25151,2.25169,34000000.0
2005-05-23 14:42:00,2.2519,2.2519,2.251,2.2515,44000000.0
2005-05-23 14:43:00,2.2519,2.25215,2.25118,2.2517,52400000.0
2005-05-23 14:44:00,2.25158,2.25238,2.25146,2.25195,37600000.0
2005-05-23 14:45:00,2.25144,2.2519,2.2512,2.25125,38400000.0
2005-05-23 14:46:00,2.25182,2.25185,2.25107,2.25116,31600000.0
2005-05-23 14:47:00,2.25115,2.25151,2.25097,2.25146,42300000.0
2005-05-23 14:48:00,2.25144,2.25145,2.25104,2.25129,26600000.0
2005-05-23 14:49:00,2.25159,2.2517,2.25095,2.25104,40300000.0
2005-05-23 14:50:00,2.25127,2.25198,2.25127,2.25198,29000000.0
2005-05-23 14:51:00,2.25161,2.25226,2.25136,2.25166,25900000.0
2005-05-23 14:52:00,2.25207,2.25207,2.25124,2.2515,42100000.0
2005-05-23 14:53:00,2.25121,2.25159,2.25096,2.25159,32800000.0
2005-05-23 14:54:00,2.25091,2.25164,2.25077,2.25155,36100000.0
2005-05-23 14:55:00,2.2513,2.25174,2.25109,2.25148,36600000.0
2005-05-23 14:56:00,2.25115,2.25409,2.25115,2.25154,52100000.0
2005-05-23 14:57:00,2.25122,2.25158,2.25104,2.25104,56400001.0
2005-05-23 14:58:00,2.25162,2.25174,2.2509,2.25139,38000000.0
2005-05-23 14:59:00,2.25123,2.2516,2.25109,2.25144,34000000.0
2005-05-23 15:00:00,2.25142,2.25165,2.25084,2.2515,55100000.0
2005-05-23 15:01:00,2.25187,2.25189,2.25107,2.25107,31500000.0
2005-05-23 15:02:00,2.25178,2.25192,2.25123,2.25126,31100000.0
2005-05-23 15:03:00,2.25198,2.25211,2.25137,2.25153,32700000.0
2005-05-23 15:04:00,2.25183,2.25242,2.25153,2.25159,65500001.0
2005-05-23 15:05:00,2.25155,2.25176,2.25126,2.25141,58200000.0
2005-05-23 15:06:00,2.25122,2.25154,2.25082,2.25084,49700000.0
2005-05-23 15:07:00,2.25094,2.25109,2.25029,2.25041,21000000.0
2005-05-23 15:08:00,2.25081,2.25201,2.25075,2.25102,41900000.0
2005-05-23 15:09:00,2.25095,2.2514,2.25088,2.25114,29900000.0
2005-05-23 15:10:00,2.25165,2.25181,2.25105,2.25105,44800000.0
2005-05-23 15:11:00,2.25101,2.25143,2.25072,2.25072,52700000.0
2005-05-23 15:12:00,2.25063,2.25158,2.25063,2.25142,35700000.0
2005-05-23 15:13:00,2.25205,2.25225,2.25087,2.25087,28600000.0
2005-05-23 15:14:00,2.25153,2.2516,2.25129,2.2516,28000000.0
2005-05-23 15:15:00,2.25163,2.2517,2.25126,2.25145,39100000.0
2005-05-23 15:16:00,2.25164,2.25164,2.25105,2.25124,46099999.0
2005-05-23 15:17:00,2.25167,2.25168,2.2511,2.25135,43200000.0
2005-05-23 15:18:00,2.25169,2.25196,2.25105,2.25135,28300000.0
2005-05-23 15:19:00,2.25144,2.25154,2.25077,2.25086,33700000.0
2005-05-23 15:20:00,2.25072,2.25106,2.25064,2.25096,25400000.0
2005-05-23 15:21:00,2.25125,2.25173,2.25032,2.25041,33100000.0
2005-05-23 15:22:00,2.25105,2.25169,2.25011,2.25026,28400000.0
2005-05-23 15:23:00,2.25048,2.25064,2.24996,2.24998,40200000.0
2005-05-23 15:24:00,2.24998,2.25023,2.24998,2.25014,39900000.0
2005-05-23 15:25:00,2.24961,2.24997,2.24945,2.24975,35800000.0
2005-05-23 15:26:00,2.24935,2.25004,2.24933,2.25,43200000.0
2005-05-23 15:27:00,2.24973,2.25006,2.24957,2.24981,46300000.0
2005-05-23 15:28:00,2.24979,2.25031,2.24968,2.25004,38500000.0
2005-05-23 15:29:00,2.25034,2.25034,2.24972,2.24972,71000000.0
2005-05-23 15:30:00,2.2499,2.25027,2.24959,2.24979,38000000.0
2005-05-23 15:31:00,2.25007,2.25022,2.24976,2.24983,29500000.0
2005-05-23 15:32:00,2.25021,2.25025,2.24961,2.24979,33300000.0
2005-05-23 15:33:00,2.25001,2.25033,2.2496,2.25,28500000.0
2005-05-23 15:34:00,2.25041,2.25049,2.24968,2.25018,45900000.0
2005-05-23 15:35:00,2.25016,2.25046,2.24975,2.24977,41100000.0
2005-05-23 15:36:00,2.25026,2.2504,2.24994,2.25022,28800000.0
2005-05-23 15:37:00,2.25028,2.25041,2.25004,2.25009,33200000.0
2005-05-23 15:38:00,2.25011,2.25076,2.25003,2.25032,59899999.0
2005-05-23 15:39:00,2.2504,2.251,2.25005,2.25078,27200000.0
2005-05-23 15:40:00,2.25047,2.2509,2.25024,2.25048,25800000.0
2005-05-23 15:41:00,2.25047,2.25101,2.25032,2.25063,47200001.0
2005-05-23 15:42:00,2.25063,2.25069,2.25022,2.25054,30600000.0
2005-05-23 15:43:00,2.2503,2.25073,2.25017,2.25073,46000000.0
2005-05-23 15:44:00,2.25079,2.25092,2.25045,2.25045,46700000.0
2005-05-23 15:45:00,2.25066,2.25076,2.2501,2.25014,41500000.0
2005-05-23 15:46:00,2.25026,2.25057,2.24991,2.24991,19800000.0
2005-05-23 15:47:00,2.25028,2.25068,2.2501,2.2501,33700000.0
2005-05-23 15:48:00,2.25023,2.2503,2.24992,2.25003,45100000.0
2005-05-23 15:49:00,2.24993,2.25042,2.24941,2.24941,38000000.0
2005-05-23 15:50:00,2.24958,2.25026,2.24952,2.25015,41900000.0
2005-05-23 15:51:00,2.24978,2.25057,2.24975,2.24987,41000000.0
2005-05-23 15:52:00,2.24962,2.24989,2.24941,2.24981,22200000.0
2005-05-23 15:53:00,2.24965,2.24975,2.24908,2.24908,28500000.0
2005-05-23 15:54:00,2.24906,2.24952,2.24903,2.2493,34400001.0
2005-05-23 15:55:00,2.24918,2.25001,2.24915,2.2498,27200000.0
2005-05-23 15:56:00,2.24982,2.25017,2.24941,2.24954,55700000.0
2005-05-23 15:57:00,2.24947,2.25063,2.24942,2.25008,42300000.0
2005-05-23 15:58:00,2.24984,2.24992,2.24957,2.24987,26400000.0
2005-05-23 15:59:00,2.2496,2.24989,2.24928,2.24928,50400000.0
2005-05-23 16:00:00,2.24972,2.24974,2.2486,2.2486,36900000.0
2005-05-23 16:01:00,2.24934,2.24934,2.24879,2.24882,47600000.0
2005-05-23 16:02:00,2.24871,2.24915,2.24862,2.24915,45800000.0
2005-05-23 16:03:00,2.24872,2.24885,2.24826,2.24833,28500000.0
2005-05-23 16:04:00,2.2489,2.24941,2.24826,2.24833,44200000.0
2005-05-23 16:05:00,2.24828,2.2487,2.2479,2.24823,41800000.0
2005-05-23 16:06:00,2.24781,2.24869,2.24781,2.24845,48000000.0
2005-05-23 16:07:00,2.24874,2.24891,2.24852,2.24875,48000000.0
2005-05-23 16:08:00,2.24872,2.24922,2.24872,2.24898,27000000.0
2005-05-23 16:09:00,2.24873,2.2492,2.24848,2.24886,53000000.0
2005-05-23 16:10:00,2.24873,2.24911,2.24858,2.24909,31000000.0
2005-05-23 16:11:00,2.24883,2.24948,2.24872,2.24948,31700000.0
2005-05-23 16:12:00,2.24915,2.24981,2.24912,2.24965,32100000.0
2005-05-23 16:13:00,2.24982,2.25002,2.24914,2.24951,32900000.0
2005-05-23 16:14:00,2.24974,2.25018,2.24961,2.24993,48200000.0
2005-05-23 16:15:00,2.25006,2.25006,2.24958,2.24959,26000000.0
2005-05-23 16:16:00,2.24987,2.24999,2.24962,2.24979,19700000.0
2005-05-23 16:17:00,2.24997,2.2501,2.24933,2.25006,33800000.0
2005-05-23 16:18:00,2.24997,2.25031,2.24965,2.25031,39500000.0
2005-05-23 16:19:00,2.24988,2.25081,2.24982,2.25058,33600000.0
2005-05-23 16:20:00,2.25071,2.25071,2.25041,2.25057,26300000.0
2005-05-23 16:21:00,2.25051,2.25067,2.2503,2.25037,29600000.0
2005-05-23 16:22:00,2.25029,2.2505,2.25018,2.25047,35500000.0
2005-05-23 16:23:00,2.25016,2.25051,2.25013,2.25042,47900000.0
2005-05-23 16:24:00,2.25057,2.25059,2.25019,2.25034,40100000.0
2005-05-23 16:25:00,2.25035,2.25041,2.24986,2.24997,73299999.0
2005-05-23 16:26:00,2.25002,2.25018,2.2495,2.24966,42400000.0
2005-05-23 16:27:00,2.24983,2.2499,2.24856,2.24867,38500000.0
2005-05-23 16:28:00,2.2489,2.24893,2.24844,2.24868,35300000.0
2005-05-23 16:29:00,2.24845,2.24891,2.24845,2.24875,31500000.0
2005-05-23 16:30:00,2.24855,2.24906,2.24825,2.24892,48400000.0
2005-05-23 16:31:00,2.24874,2.24896,2.24848,2.24867,44800000.0
2005-05-23 16:32:00,2.2484,2.24856,2.24801,2.24839,36600000.0
2005-05-23 16:33:00,2.24821,2.24836,2.24774,2.24801,25200000.0
2005-05-23 16:34:00,2.24828,2.24841,2.24793,2.24804,29000000.0
2005-05-23 16:35:00,2.24816,2.2485,2.24807,2.24827,31500000.0
2005-05-23 16:36:00,2.2486,2.24862,2.24792,2.24792,27400000.0
2005-05-23 16:37:00,2.24805,2.24871,2.24791,2.24855,32300000.0
2005-05-23 16:38:00,2.24829,2.24887,2.24829,2.24872,56900001.0
2005-05-23 16:39:00,2.24893,2.24894,2.24805,2.24865,33700000.0
2005-05-23 16:40:00,2.24922,2.24922,2.2486,2.24877,49900000.0
2005-05-23 16:41:00,2.24897,2.24926,2.24885,2.24917,54000000.0
2005-05-23 16:42:00,2.24903,2.24981,2.24887,2.24955,35600000.0
2005-05-23 16:43:00,2.24918,2.24956,2.2489,2.2495,37800000.0
2005-05-23 16:44:00,2.24901,2.24939,2.24883,2.24915,32700000.0
2005-05-23 16:45:00,2.24925,2.24946,2.24886,2.24926,61500000.0
2005-05-23 16:46:00,2.2494,2.2494,2.24876,2.24883,31600000.0
2005-05-23 16:47:00,2.24889,2.24905,2.24842,2.24896,32300000.0
2005-05-23 16:48:00,2.24872,2.24894,2.2483,2.24878,47900000.0
2005-05-23 16:49:00,2.24862,2.24918,2.24834,2.24875,27600000.0
2005-05-23 16:50:00,2.24911,2.24928,2.24883,2.24903,32500000.0
2005-05-23 16:51:00,2.24932,2.24961,2.24917,2.24941,37800000.0
2005-05-23 16:52:00,2.24945,2.24964,2.24909,2.24955,33900000.0
2005-05-23 16:53:00,2.2492,2.24961,2.24895,2.24944,57000000.0
2005-05-23 16:54:00,2.24948,2.24989,2.24941,2.24965,49100000.0
2005-05-23 16:55:00,2.24943,2.24985,2.24928,2.24966,25600000.0
2005-05-23 16:56:00,2.24956,2.24974,2.24954,2.24965,26200000.0
2005-05-23 16:57:00,2.24932,2.24968,2.249,2.24951,62100000.0
2005-05-23 16:58:00,2.24906,2.24954,2.24896,2.24925,37400000.0
2005-05-23 16:59:00,2.24947,2.24988,2.24919,2.24988,34900000.0
2005-05-23 17:00:00,2.25012,2.25012,2.24938,2.24963,34600000.0
2005-05-23 17:01:00,2.24989,2.24995,2.24934,2.2497,54300000.0
2005-05-23 17:02:00,2.24945,2.25016,2.2494,2.25015,40600000.0
2005-05-23 17:03:00,2.24978,2.25018,2.24964,2.25008,40900000.0
2005-05-23 17:04:00,2.25021,2.25042,2.24998,2.25,54900000.0
2005-05-23 17:05:00,2.25031,2.2505,2.25007,2.25048,18600000.0
2005-05-23 17:06:00,2.25035,2.25062,2.25016,2.25042,25200000.0
2005-05-23 17:07:00,2.25055,2.25055,2.24981,2.25013,21100000.0
2005-05-23 17:08:00,2.24943,2.24985,2.2492,2.2493,41800000.0
2005-05-23 17:09:00,2.24977,2.24977,2.24915,2.2496,33200000.0
2005-05-23 17:10:00,2.24906,2.24953,2.24888,2.24934,27500000.0
2005-05-23 17:11:00,2.2495,2.24957,2.24877,2.24926,41700000.0
2005-05-23 17:12:00,2.24888,2.24948,2.24873,2.24948,41000000.0
2005-05-23 17:13:00,2.24917,2.2494,2.24881,2.24912,39200000.0
2005-05-23 17:14:00,2.24907,2.24934,2.24884,2.24913,63000000.0
2005-05-23 17:15:00,2.2492,2.2493,2.24871,2.24925,29900000.0
2005-05-23 17:16:00,2.24947,2.24947,2.2486,2.2486,44000000.0
2005-05-23 17:17:00,2.24891,2.24919,2.24891,2.24919,27000000.0
2005-05-23 17:18:00,2.24924,2.24965,2.24911,2.24965,30200000.0
2005-05-23 17:19:00,2.2496,2.24972,2.24934,2.24935,40900000.0
2005-05-23 17:20:00,2.2501,2.2501,2.2494,2.24984,39700000.0
2005-05-23 17:21:00,2.25007,2.25036,2.24993,2.25009,82800000.0
2005-05-23 17:22:00,2.25022,2.25055,2.24998,2.25023,41300000.0
2005-05-23 17:23:00,2.25041,2.25071,2.25025,2.25048,27100000.0
2005-05-23 17:24:00,2.2503,2.25094,2.25029,2.25093,46200000.0
2005-05-23 17:25:00,2.25043,2.25102,2.25028,2.25067,29900000.0
2005-05-23 17:26:00,2.2504,2.25082,2.25021,2.25075,35200000.0
2005-05-23 17:27:00,2.25096,2.25107,2.25043,2.25089,48000000.0
2005-05-23 17:28:00,2.25088,2.2509,2.2506,2.2508,42600000.0
2005-05-23 17:29:00,2.25106,2.25121,2.2508,2.2508,74300000.0
2005-05-23 17:30:00,2.2507,2.25154,2.25059,2.2514,41600000.0
2005-05-23 17:31:00,2.25165,2.25165,2.25076,2.25131,54700000.0
2005-05-23 17:32:00,2.25131,2.25157,2.25125,2.25142,42500000.0
2005-05-23 17:33:00,2.25107,2.25162,2.25092,2.25132,33600000.0
2005-05-23 17:34:00,2.25115,2.25148,2.25105,2.25122,28200000.0
2005-05-23 17:35:00,2.25152,2.25152,2.25093,2.25105,26800000.0
2005-05-23 17:36:00,2.25135,2.25146,2.2509,2.25118,40000000.0
2005-05-23 17:37:00,2.25109,2.25128,2.25099,2.25127,33400000.0
2005-05-23 17:38:00,2.25128,2.25151,2.25113,2.25118,34100000.0
2005-05-23 17:39:00,2.25112,2.25169,2.25105,2.25135,28000000.0
2005-05-23 17:40:00,2.25086,2.25161,2.2508,2.25133,42100000.0
2005-05-23 17:41:00,2.25113,2.25147,2.25087,2.25124,20400000.0
2005-05-23 17:42:00,2.2513,2.2515,2.25099,2.25123,56699999.0
2005-05-23 17:43:00,2.25146,2.2516,2.25118,2.2513,37900000.0
2005-05-23 17:44:00,2.25156,2.25169,2.25095,2.25095,51600000.0
2005-05-23 17:45:00,2.25097,2.25122,2.25051,2.25051,37200000.0
2005-05-23 17:46:00,2.2506,2.25112,2.25045,2.25062,61900000.0
2005-05-23 17:47:00,2.25064,2.25113,2.25057,2.25113,27800000.0
2005-05-23 17:48:00,2.25098,2.25124,2.25041,2.25121,66400000.0
2005-05-23 17:49:00,2.25118,2.25135,2.25051,2.25075,43200000.0
2005-05-23 17:50:00,2.25108,2.25144,2.25058,2.25116,35400000.0
2005-05-23 17:51:00,2.2514,2.2516,2.2512,2.2514,22100000.0
2005-05-23 17:52:00,2.2516,2.25186,2.25133,2.2518,44100000.0
2005-05-23 17:53:00,2.25183,2.25195,2.25124,2.25153,32800000.0
2005-05-23 17:54:00,2.2507,2.25163,2.25063,2.25122,85200000.0
2005-05-23 17:55:00,2.25174,2.25177,2.25116,2.25118,70800000.0
2005-05-23 17:56:00,2.25125,2.25156,2.25089,2.25132,54700000.0
2005-05-23 17:57:00,2.25146,2.25163,2.25097,2.25122,42400000.0
2005-05-23 17:58:00,2.2507,2.25135,2.2506,2.25126,31600000.0
2005-05-23 17:59:00,2.25144,2.25163,2.25096,2.25107,34700000.0
2005-05-23 18:00:00,2.25108,2.25135,2.25085,2.25122,29700000.0
2005-05-23 18:01:00,2.2513,2.25221,2.25109,2.25127,321500001.0
2005-05-23 18:02:00,2.25119,2.25208,2.25107,2.2519,374500000.0
2005-05-23 18:03:00,2.25181,2.25206,2.25133,2.2515,390700000.0
2005-05-23 18:04:00,2.25163,2.25187,2.25129,2.25179,287500000.0
2005-05-23 18:05:00,2.25178,2.25208,2.25106,2.25161,245800000.0
2005-05-23 18:06:00,2.25172,2.25234,2.25158,2.25185,347700000.0
2005-05-23 18:07:00,2.25187,2.25234,2.25134,2.25213,482399999.0
2005-05-23 18:08:00,2.25175,2.25226,2.25173,2.25179,407400000.0
2005-05-23 18:09:00,2.25185,2.25244,2.25128,2.25208,299100001.0
2005-05-23 18:10:00,2.25235,2.25272,2.25198,2.25234,297800000.0
2005-05-23 18:11:00,2.25203,2.25257,2.25176,2.25222,250200000.0
2005-05-23 18:12:00,2.252,2.25288,2.25191,2.2526,209600000.0
2005-05-23 18:13:00,2.25232,2.25283,2.25159,2.25239,115200000.0
2005-05-23 18:14:00,2.25236,2.25276,2.25177,2.25177,267500000.0
2005-05-23 18:15:00,2.25181,2.25265,2.25181,2.25218,327600000.0
2005-05-23 18:16:00,2.25218,2.25275,2.25194,2.25217,423499999.0
2005-05-23 18:17:00,2.25278,2.25313,2.25203,2.25285,220300000.0
2005-05-23 18:18:00,2.25302,2.25356,2.25254,2.25299,168300000.0
2005-05-23 18:19:00,2.25295,2.25346,2.25253,2.25294,258900000.0
2005-05-23 18:20:00,2.25283,2.25324,2.25237,2.25289,157400001.0
2005-05-23 18:21:00,2.25279,2.25295,2.25247,2.25249,242300000.0
2005-05-23 18:22:00,2.25255,2.25291,2.25228,2.25267,243800000.0
2005-05-23 18:23:00,2.25231,2.25279,2.25205,2.25279,398300000.0
2005-05-23 18:24:00,2.25215,2.25259,2.25085,2.25218,347099999.0
2005-05-23 18:25:00,2.25216,2.25232,2.25127,2.25182,291700000.0
2005-05-23 18:26:00,2.25166,2.25238,2.25151,2.25182,363000001.0
2005-05-23 18:27:00,2.25207,2.25235,2.25164,2.25235,287500000.0
2005-05-23 18:28:00,2.25268,2.25268,2.25174,2.25209,172100001.0
2005-05-23 18:29:00,2.25207,2.25237,2.25153,2.2521,238700000.0
2005-05-23 18:30:00,2.25217,2.25217,2.25154,2.2519,233000000.0
2005-05-23 18:31:00,2.25228,2.25245,2.25148,2.25202,203799999.0
2005-05-23 18:32:00,2.2521,2.25255,2.25161,2.2518,138700001.0
2005-05-23 18:33:00,2.25231,2.25241,2.25167,2.25225,275700000.0
2005-05-23 18:34:00,2.25231,2.25275,2.25213,2.25231,335700000.0
2005-05-23 18:35:00,2.25243,2.25305,2.25204,2.2527,134600000.0
2005-05-23 18:36:00,2.25271,2.25295,2.25203,2.25246,107799999.0
2005-05-23 18:37:00,2.25266,2.2528,2.25215,2.25262,72700000.0
2005-05-23 18:38:00,2.25216,2.2527,2.25216,2.2522,100600000.0
2005-05-23 18:39:00,2.25238,2.25264,2.25185,2.25226,175200000.0
2005-05-23 18:40:00,2.2524,2.2524,2.25142,2.25199,259000000.0
2005-05-23 18:41:00,2.25194,2.25215,2.2512,2.25177,147600000.0
2005-05-23 18:42:00,2.25206,2.25225,2.25148,2.25198,114500001.0
2005-05-23 18:43:00,2.25222,2.2524,2.25165,2.25197,56500000.0
2005-05-23 18:44:00,2.25191,2.25233,2.25158,2.25158,124300000.0
2005-05-23 18:45:00,2.25191,2.2523,2.25136,2.2523,64900000.0
2005-05-23 18:46:00,2.25203,2.25228,2.25186,2.25221,30800000.0
2005-05-23 18:47:00,2.25193,2.25238,2.25187,2.25228,37900000.0
2005-05-23 18:48:00,2.25242,2.25265,2.25174,2.25185,122900000.0
2005-05-23 18:49:00,2.25183,2.25261,2.25168,2.25261,25300000.0
2005-05-23 18:50:00,2.25152,2.25222,2.2515,2.25196,30400000.0
2005-05-23 18:51:00,2.25203,2.25221,2.25155,2.25157,133100000.0
2005-05-23 18:52:00,2.25151,2.25224,2.25121,2.25198,188900000.0
2005-05-23 18:53:00,2.25197,2.25248,2.25117,2.25164,144300000.0
2005-05-23 18:54:00,2.25215,2.25226,2.25177,2.25185,128700000.0
2005-05-23 18:55:00,2.25181,2.25238,2.25166,2.25237,166500000.0
2005-05-23 18:56:00,2.25182,2.2523,2.25169,2.25213,34700000.0
2005-05-23 18:57:00,2.25217,2.25256,2.25182,2.25217,69900000.0
2005-05-23 18:58:00,2.25213,2.25242,2.25156,2.2518,241100000.0
2005-05-23 18:59:00,2.25185,2.25249,2.25176,2.25202,218700000.0
2005-05-23 19:00:00,2.25208,2.25235,2.25157,2.25235,62000000.0
2005-05-23 19:01:00,2.2515,2.25205,2.25133,2.25205,35800000.0
2005-05-23 19:02:00,2.25205,2.25222,2.25164,2.25222,172800000.0
2005-05-23 19:03:00,2.25183,2.25213,2.25138,2.25167,82700000.0
2005-05-23 19:04:00,2.25197,2.25208,2.25144,2.2515,47700000.0
2005-05-23 19:05:00,2.25217,2.2522,2.25105,2.25176,39000000.0
2005-05-23 19:06:00,2.25149,2.25215,2.25128,2.25168,280200000.0
2005-05-23 19:07:00,2.25144,2.25206,2.25117,2.25121,140300000.0
2005-05-23 19:08:00,2.25164,2.25195,2.25112,2.25153,242300000.0
2005-05-23 19:09:00,2.25147,2.25216,2.25147,2.25167,136300000.0
2005-05-23 19:10:00,2.25174,2.25199,2.25115,2.2515,74900000.0
2005-05-23 19:11:00,2.25151,2.25181,2.25083,2.2517,58600000.0
2005-05-23 19:12:00,2.25169,2.25171,2.25098,2.25138,45800000.0
2005-05-23 19:13:00,2.25155,2.25195,2.25124,2.25138,108400000.0
2005-05-23 19:14:00,2.25128,2.2519,2.25091,2.2515,120200000.0
2005-05-23 19:15:00,2.25179,2.25186,2.25104,2.2511,93400000.0
2005-05-23 19:16:00,2.25177,2.25177,2.25126,2.25151,30400000.0
2005-05-23 19:17:00,2.2514,2.25189,2.251,2.25128,62000000.0
2005-05-23 19:18:00,2.2517,2.25176,2.25104,2.25149,103800000.0
2005-05-23 19:19:00,2.25172,2.25198,2.251,2.25144,92400000.0
2005-05-23 19:20:00,2.25134,2.25161,2.25081,2.25128,152300000.0
2005-05-23 19:21:00,2.2513,2.25159,2.25097,2.25127,97600000.0
2005-05-23 19:22:00,2.25135,2.25195,2.25129,2.25144,55600000.0
2005-05-23 19:23:00,2.25166,2.25179,2.25107,2.25146,151600000.0
2005-05-23 19:24:00,2.25151,2.25163,2.25098,2.25153,103300000.0
2005-05-23 19:25:00,2.25189,2.2521,2.25119,2.25161,84400000.0
2005-05-23 19:26:00,2.25175,2.25194,2.25127,2.25194,126500000.0
2005-05-23 19:27:00,2.25164,2.25216,2.2514,2.25144,111500000.0
2005-05-23 19:28:00,2.25148,2.25214,2.25148,2.25195,66200000.0
2005-05-23 19:29:00,2.25173,2.25173,2.25094,2.25123,114600000.0
2005-05-23 19:30:00,2.25117,2.25149,2.25104,2.25144,158700000.0
2005-05-23 19:31:00,2.25116,2.2516,2.25077,2.25133,96700000.0
2005-05-23 19:32:00,2.2516,2.2518,2.25125,2.25137,156000000.0
2005-05-23 19:33:00,2.25184,2.25187,2.25113,2.25183,74700001.0
2005-05-23 19:34:00,2.25201,2.25201,2.25086,2.2516,94600000.0
2005-05-23 19:35:00,2.25165,2.25223,2.25132,2.25143,113000000.0
2005-05-23 19:36:00,2.25131,2.25149,2.25096,2.25114,146400000.0
2005-05-23 19:37:00,2.25083,2.25173,2.25072,2.25114,64900000.0
2005-05-23 19:38:00,2.25123,2.25178,2.25123,2.25159,46000000.0
2005-05-23 19:39:00,2.25132,2.25176,2.25123,2.25164,51100000.0
2005-05-23 19:40:00,2.25149,2.25209,2.25121,2.2517,95300000.0
2005-05-23 19:41:00,2.25139,2.25204,2.25107,2.25145,74400000.0
2005-05-23 19:42:00,2.25163,2.2518,2.25119,2.25149,79100000.0
2005-05-23 19:43:00,2.25122,2.25161,2.25109,2.25152,43500000.0
2005-05-23 19:44:00,2.25129,2.25146,2.25062,2.25123,96200000.0
2005-05-23 19:45:00,2.25122,2.25154,2.25086,2.25154,54100000.0
2005-05-23 19:46:00,2.25143,2.25192,2.25128,2.25128,97900000.0
2005-05-23 19:47:00,2.25098,2.25184,2.25097,2.25184,34400000.0
2005-05-23 19:48:00,2.2515,2.25164,2.25098,2.25101,77100000.0
2005-05-23 19:49:00,2.25095,2.25149,2.25065,2.25108,106100000.0
2005-05-23 19:50:00,2.25103,2.25127,2.25064,2.25092,72000000.0
2005-05-23 19:51:00,2.25093,2.25111,2.25032,2.25032,117800000.0
2005-05-23 19:52:00,2.25077,2.2512,2.25041,2.25077,60400000.0
2005-05-23 19:53:00,2.25053,2.25106,2.25045,2.25079,24900000.0
2005-05-23 19:54:00,2.25094,2.25134,2.25073,2.25132,58100000.0
2005-05-23 19:55:00,2.25071,2.25093,2.25044,2.25093,24200000.0
2005-05-23 19:56:00,2.25126,2.25147,2.25064,2.25143,74600000.0
2005-05-23 19:57:00,2.2509,2.25131,2.25061,2.25098,120400000.0
2005-05-23 19:58:00,2.25087,2.2511,2.25043,2.25105,128900000.0
2005-05-23 19:59:00,2.25104,2.25104,2.25048,2.25084,111800000.0
2005-05-23 20:00:00,2.25065,2.25133,2.25031,2.25133,76300000.0
2005-05-23 20:01:00,2.25138,2.25138,2.25037,2.25063,80200000.0
2005-05-23 20:02:00,2.25073,2.25118,2.25063,2.25073,42100000.0
2005-05-23 20:03:00,2.25088,2.25113,2.25082,2.25095,30800000.0
2005-05-23 20:04:00,2.251,2.25106,2.25058,2.25081,41200000.0
2005-05-23 20:05:00,2.25085,2.25094,2.25019,2.25019,26600000.0
2005-05-23 20:06:00,2.25075,2.25082,2.25027,2.2505,41100000.0
2005-05-23 20:07:00,2.2509,2.25106,2.25032,2.25053,45200000.0
2005-05-23 20:08:00,2.25108,2.25108,2.25032,2.25032,80400000.0
2005-05-23 20:09:00,2.25069,2.25072,2.25025,2.25064,37500000.0
2005-05-23 20:10:00,2.25068,2.25081,2.2502,2.25028,22300000.0
2005-05-23 20:11:00,2.25036,2.2508,2.25032,2.25067,46500000.0
2005-05-23 20:12:00,2.25081,2.25118,2.25042,2.25059,170400000.0
2005-05-23 20:13:00,2.25127,2.25129,2.25035,2.25107,144000000.0
2005-05-23 20:14:00,2.2509,2.25093,2.25011,2.25011,78000000.0
2005-05-23 20:15:00,2.2501,2.25077,2.2501,2.25035,219000000.0
2005-05-23 20:16:00,2.25048,2.25085,2.25017,2.25061,147700000.0
2005-05-23 20:17:00,2.25071,2.25077,2.25031,2.25067,30900000.0
2005-05-23 20:18:00,2.25086,2.25086,2.25004,2.25023,75500000.0
2005-05-23 20:19:00,2.25025,2.25093,2.25025,2.2507,165500000.0
2005-05-23 20:20:00,2.25086,2.25109,2.25034,2.25066,243100000.0
2005-05-23 20:21:00,2.2505,2.25092,2.24995,2.2501,97800000.0
2005-05-23 20:22:00,2.25067,2.25095,2.25019,2.25095,131799999.0
2005-05-23 20:23:00,2.251,2.251,2.25007,2.25048,163700000.0
2005-05-23 20:24:00,2.25033,2.25102,2.25009,2.25102,51100000.0
2005-05-23 20:25:00,2.25098,2.25102,2.25015,2.25063,171700000.0
2005-05-23 20:26:00,2.25088,2.25121,2.25033,2.25066,174600000.0
2005-05-23 20:27:00,2.25066,2.25098,2.25041,2.25083,120500000.0
2005-05-23 20:28:00,2.25087,2.25107,2.25036,2.25087,211400000.0
2005-05-23 20:29:00,2.25099,2.25113,2.25014,2.25054,152500000.0
2005-05-23 20:30:00,2.25069,2.25089,2.24988,2.25048,337500000.0
2005-05-23 20:31:00,2.24994,2.2508,2.24988,2.2508,203200000.0
2005-05-23 20:32:00,2.25063,2.251,2.24999,2.251,335800000.0
2005-05-23 20:33:00,2.25096,2.25096,2.25026,2.25074,82100000.0
2005-05-23 20:34:00,2.25067,2.25105,2.25055,2.25104,80700000.0
2005-05-23 20:35:00,2.25057,2.25108,2.25043,2.25068,48800000.0
2005-05-23 20:36:00,2.25075,2.25087,2.2502,2.25054,53100000.0
2005-05-23 20:37:00,2.2502,2.25058,2.24938,2.25003,95800000.0
2005-05-23 20:38:00,2.25028,2.25076,2.24979,2.25046,171800000.0
2005-05-23 20:39:00,2.25034,2.25092,2.25025,2.25086,134900000.0
2005-05-23 20:40:00,2.25043,2.25092,2.2502,2.25076,146400000.0
2005-05-23 20:41:00,2.25093,2.25093,2.25016,2.25061,153399999.0
2005-05-23 20:42:00,2.25067,2.25094,2.25026,2.25081,95099999.0
2005-05-23 20:43:00,2.25081,2.25084,2.24998,2.25067,91400000.0
2005-05-23 20:44:00,2.25067,2.25092,2.25011,2.25047,203000000.0
2005-05-23 20:45:00,2.25045,2.25092,2.25036,2.2508,46100000.0
2005-05-23 20:46:00,2.25074,2.25099,2.25065,2.25093,23800000.0
2005-05-23 20:47:00,2.25109,2.25109,2.25037,2.25037,177300000.0
2005-05-23 20:48:00,2.25094,2.251,2.25011,2.25039,180500000.0
2005-05-23 20:49:00,2.25085,2.25098,2.25018,2.2508,115700000.0
2005-05-23 20:50:00,2.25026,2.25109,2.25026,2.25083,123900000.0
2005-05-23 20:51:00,2.25081,2.25097,2.25019,2.25085,113100000.0
2005-05-23 20:52:00,2.25093,2.25165,2.25077,2.25117,130700000.0
2005-05-23 20:53:00,2.25125,2.25157,2.25092,2.25136,182600000.0
2005-05-23 20:54:00,2.2513,2.25149,2.2504,2.2513,153100000.0
2005-05-23 20:55:00,2.25122,2.25149,2.2507,2.25086,26700000.0
2005-05-23 20:56:00,2.25134,2.25159,2.25095,2.2512,243000000.0
2005-05-23 20:57:00,2.25123,2.2515,2.25085,2.25107,378099999.0
2005-05-23 20:58:00,2.25107,2.25163,2.25083,2.25104,188800000.0
2005-05-23 20:59:00,2.25141,2.25154,2.2508,2.25147,248000000.0
2005-05-23 21:00:00,2.2514,2.25147,2.25086,2.25116,228800001.0
2005-05-23 21:01:00,2.25108,2.25167,2.25079,2.25156,282000000.0
2005-05-23 21:02:00,2.25144,2.25179,2.25092,2.25094,80600000.0
2005-05-23 21:03:00,2.25097,2.25159,2.25097,2.25113,86800000.0
2005-05-23 21:04:00,2.25144,2.25155,2.2507,2.25122,46300000.0
2005-05-23 21:05:00,2.25116,2.25172,2.25078,2.25103,51300000.0
2005-05-23 21:06:00,2.2506,2.25162,2.2506,2.25162,48500000.0
2005-05-23 21:07:00,2.25166,2.25166,2.25097,2.25114,38300000.0
2005-05-23 21:08:00,2.25132,2.25144,2.25107,2.25125,34700000.0
2005-05-23 21:09:00,2.25162,2.25169,2.25108,2.25119,44300000.0
2005-05-23 21:10:00,2.25161,2.25179,2.2511,2.2511,62900000.0
2005-05-23 21:11:00,2.25099,2.25179,2.25051,2.25153,108900000.0
2005-05-23 21:12:00,2.25115,2.25143,2.25095,2.25129,23400000.0
2005-05-23 21:13:00,2.25087,2.25131,2.25073,2.25073,137300000.0
2005-05-23 21:14:00,2.25148,2.2515,2.25073,2.25087,125800000.0
2005-05-23 21:15:00,2.25085,2.25138,2.25062,2.2507,169400000.0
2005-05-23 21:16:00,2.25078,2.25112,2.25009,2.25063,149100000.0
2005-05-23 21:17:00,2.25075,2.25099,2.25018,2.25042,191900000.0
2005-05-23 21:18:00,2.25055,2.2512,2.25041,2.25097,116200000.0
2005-05-23 21:19:00,2.25082,2.25118,2.25038,2.25047,82300000.0
2005-05-23 21:20:00,2.25085,2.2513,2.25028,2.25068,234300000.0
2005-05-23 21:21:00,2.25065,2.25107,2.25022,2.25075,239000000.0
2005-05-23 21:22:00,2.25092,2.25104,2.25039,2.25058,158800000.0
2005-05-23 21:23:00,2.25062,2.25063,2.24983,2.25023,98700000.0
2005-05-23 21:24:00,2.25059,2.25078,2.25017,2.25034,77700000.0
2005-05-23 21:25:00,2.25031,2.25077,2.24989,2.24989,73200000.0
2005-05-23 21:26:00,2.25072,2.25072,2.24988,2.25022,25600000.0
2005-05-23 21:27:00,2.2506,2.25079,2.25006,2.25072,68100000.0
2005-05-23 21:28:00,2.25059,2.25094,2.24994,2.25081,102200000.0
2005-05-23 21:29:00,2.25098,2.25101,2.25001,2.25003,39600000.0
2005-05-23 21:30:00,2.25012,2.25044,2.24982,2.25034,33600000.0
2005-05-23 21:31:00,2.25043,2.25058,2.24986,2.24986,40800000.0
2005-05-23 21:32:00,2.25017,2.25068,2.24976,2.25061,196600000.0
2005-05-23 21:33:00,2.25031,2.25083,2.24994,2.25041,51200000.0
2005-05-23 21:34:00,2.25077,2.25102,2.25019,2.25021,114100000.0
2005-05-23 21:35:00,2.2502,2.25079,2.25009,2.2503,26600000.0
2005-05-23 21:36:00,2.25034,2.25055,2.24991,2.24991,42800000.0
2005-05-23 21:37:00,2.25009,2.25052,2.24977,2.25052,67000000.0
2005-05-23 21:38:00,2.25029,2.25043,2.24984,2.25028,72500000.0
2005-05-23 21:39:00,2.24978,2.25037,2.24956,2.25008,52900000.0
2005-05-23 21:40:00,2.25022,2.2504,2.24979,2.24982,46700000.0
2005-05-23 21:41:00,2.24983,2.25084,2.24983,2.25077,44000000.0
2005-05-23 21:42:00,2.25058,2.25076,2.24992,2.25065,99400000.0
2005-05-23 21:43:00,2.25051,2.25095,2.25002,2.25045,71200000.0
2005-05-23 21:44:00,2.25013,2.2507,2.24937,2.25028,109200000.0
2005-05-23 21:45:00,2.25039,2.25065,2.24987,2.2504,77500000.0
2005-05-23 21:46:00,2.2503,2.25084,2.25005,2.25064,93800000.0
2005-05-23 21:47:00,2.25058,2.25093,2.25039,2.25047,143800000.0
2005-05-23 21:48:00,2.25072,2.25087,2.25044,2.25044,31700000.0
2005-05-23 21:49:00,2.25069,2.25081,2.25013,2.25058,89700000.0
2005-05-23 21:50:00,2.25066,2.25069,2.25027,2.25027,37000000.0
2005-05-23 21:51:00,2.2505,2.25064,2.24966,2.24981,31300000.0
2005-05-23 21:52:00,2.2507,2.25115,2.25001,2.25085,133700000.0
2005-05-23 21:53:00,2.25088,2.25099,2.2506,2.25077,34400000.0
2005-05-23 21:54:00,2.25104,2.25108,2.25043,2.25054,35400000.0
2005-05-23 21:55:00,2.2507,2.2507,2.24981,2.25044,60400000.0
2005-05-23 21:56:00,2.25062,2.2508,2.25014,2.25026,70800000.0
2005-05-23 21:57:00,2.25063,2.25077,2.25024,2.25056,34400000.0
2005-05-23 21:58:00,2.2505,2.25075,2.25017,2.25075,42800000.0
2005-05-23 21:59:00,2.25044,2.25058,2.24981,2.25048,169600000.0
2005-05-23 22:00:00,2.25023,2.25042,2.24968,2.25014,83700000.0
2005-05-23 22:01:00,2.2502,2.2504,2.24974,2.25006,30300000.0
2005-05-23 22:02:00,2.24985,2.25047,2.24962,2.2498,113600000.0
2005-05-23 22:03:00,2.25034,2.25046,2.2498,2.24985,20000000.0
2005-05-23 22:04:00,2.25011,2.25049,2.24947,2.24971,74700000.0
2005-05-23 22:05:00,2.24958,2.25045,2.24958,2.25006,65500000.0
2005-05-23 22:06:00,2.25055,2.25057,2.24984,2.25005,36800000.0
2005-05-23 22:07:00,2.25013,2.2508,2.24992,2.25075,33500000.0
2005-05-23 22:08:00,2.25036,2.25093,2.25024,2.25082,27500000.0
2005-05-23 22:09:00,2.25078,2.251,2.25057,2.25058,29500000.0
2005-05-23 22:10:00,2.2511,2.25117,2.25055,2.25096,51300000.0
2005-05-23 22:11:00,2.25124,2.25126,2.25043,2.25109,58700000.0
2005-05-23 22:12:00,2.25069,2.25131,2.25055,2.25122,61300000.0
2005-05-23 22:13:00,2.25084,2.25139,2.25078,2.2511,57900000.0
2005-05-23 22:14:00,2.25187,2.25187,2.251,2.25116,55699999.0
2005-05-23 22:15:00,2.25103,2.25165,2.25036,2.25056,134300001.0
2005-05-23 22:16:00,2.25112,2.25157,2.25036,2.25114,127500000.0
2005-05-23 22:17:00,2.25102,2.25139,2.25083,2.25139,45200000.0
2005-05-23 22:18:00,2.25097,2.25163,2.25087,2.25163,40600000.0
2005-05-23 22:19:00,2.25093,2.25131,2.2507,2.25081,44300000.0
2005-05-23 22:20:00,2.25122,2.25139,2.25014,2.25014,21900000.0
2005-05-23 22:21:00,2.25029,2.25139,2.25029,2.25134,43700000.0
2005-05-23 22:22:00,2.25092,2.25145,2.25057,2.25096,114900000.0
2005-05-23 22:23:00,2.25113,2.2516,2.25086,2.25086,94300000.0
2005-05-23 22:24:00,2.25108,2.25129,2.25098,2.25129,48400000.0
2005-05-23 22:25:00,2.25124,2.25159,2.25081,2.25122,49100000.0
2005-05-23 22:26:00,2.25137,2.25172,2.25132,2.25154,26300000.0
2005-05-23 22:27:00,2.25172,2.25207,2.25121,2.25121,22000000.0
2005-05-23 22:28:00,2.25137,2.25192,2.25137,2.25192,31400000.0
2005-05-23 22:29:00,2.25196,2.25231,2.25133,2.25189,163100000.0
2005-05-23 22:30:00,2.25141,2.25246,2.25141,2.25157,118300000.0
2005-05-23 22:31:00,2.25176,2.25219,2.2516,2.25186,33200000.0
2005-05-23 22:32:00,2.25187,2.25197,2.25142,2.25177,28600000.0
2005-05-23 22:33:00,2.25192,2.25203,2.2513,2.2513,40200000.0
2005-05-23 22:34:00,2.25173,2.25202,2.25131,2.25164,61100000.0
2005-05-23 22:35:00,2.25166,2.25201,2.25166,2.25191,35700000.0
2005-05-23 22:36:00,2.25146,2.25191,2.25132,2.25184,35800000.0
2005-05-23 22:37:00,2.2519,2.25229,2.25189,2.25229,34200000.0
2005-05-23 22:38:00,2.25188,2.25215,2.25165,2.25175,27700000.0
2005-05-23 22:39:00,2.25152,2.25231,2.25152,2.25228,34200000.0
2005-05-23 22:40:00,2.25237,2.25259,2.25145,2.25145,29900000.0
2005-05-23 22:41:00,2.25189,2.25196,2.25119,2.25157,25900000.0
2005-05-23 22:42:00,2.25122,2.25182,2.25116,2.25122,56400000.0
2005-05-23 22:43:00,2.25128,2.2518,2.2509,2.25174,140400000.0
2005-05-23 22:44:00,2.25149,2.2517,2.25086,2.25138,59200000.0
2005-05-23 22:45:00,2.25136,2.25181,2.25095,2.25181,60300000.0
2005-05-23 22:46:00,2.25141,2.25141,2.25089,2.25132,96500000.0
2005-05-23 22:47:00,2.25105,2.25139,2.2509,2.25122,42000000.0
2005-05-23 22:48:00,2.25158,2.25171,2.25083,2.25124,61100000.0
2005-05-23 22:49:00,2.2513,2.25187,2.25079,2.25149,58300000.0
2005-05-23 22:50:00,2.25125,2.2516,2.25099,2.25129,27600000.0
2005-05-23 22:51:00,2.25094,2.2517,2.25081,2.25141,87700000.0
2005-05-23 22:52:00,2.2512,2.25168,2.25109,2.25138,49800000.0
2005-05-23 22:53:00,2.25144,2.252,2.25144,2.252,44100000.0
2005-05-23 22:54:00,2.25162,2.25225,2.25155,2.25212,35100000.0
2005-05-23 22:55:00,2.25189,2.25204,2.25158,2.25167,46700000.0
2005-05-23 22:56:00,2.25158,2.25202,2.25111,2.25111,38900000.0
2005-05-23 22:57:00,2.25102,2.25183,2.25102,2.25182,24800000.0
2005-05-23 22:58:00,2.25088,2.25177,2.25088,2.25104,33500000.0
2005-05-23 22:59:00,2.25132,2.25219,2.25125,2.25219,36300000.0
2005-05-23 23:00:00,2.25222,2.25234,2.25177,2.25223,27800000.0
2005-05-23 23:01:00,2.25227,2.25237,2.25179,2.25226,63200000.0
2005-05-23 23:02:00,2.25195,2.25222,2.25177,2.25222,36200000.0
2005-05-23 23:03:00,2.25207,2.25207,2.25143,2.25157,48300000.0
2005-05-23 23:04:00,2.25138,2.25176,2.25107,2.25142,27000000.0
2005-05-23 23:05:00,2.25162,2.25175,2.25114,2.25122,36300000.0
2005-05-23 23:06:00,2.25101,2.25149,2.25085,2.25147,47900000.0
2005-05-23 23:07:00,2.25138,2.25172,2.25123,2.25123,12600000.0
2005-05-23 23:08:00,2.25142,2.2515,2.25106,2.25132,24700000.0
2005-05-23 23:09:00,2.2514,2.25189,2.25119,2.25189,47100000.0
2005-05-23 23:10:00,2.25189,2.25225,2.25152,2.25157,29200000.0
2005-05-23 23:11:00,2.25163,2.25218,2.25147,2.25199,35300000.0
2005-05-23 23:12:00,2.2516,2.25202,2.2516,2.25189,23200000.0
2005-05-23 23:13:00,2.25252,2.25252,2.25187,2.25207,26800000.0
2005-05-23 23:14:00,2.25267,2.25267,2.25189,2.25204,30800000.0
2005-05-23 23:15:00,2.25188,2.25228,2.25182,2.25222,45600000.0
2005-05-23 23:16:00,2.25183,2.2521,2.25171,2.25182,62899998.0
2005-05-23 23:17:00,2.25197,2.25243,2.2518,2.252,95799999.0
2005-05-23 23:18:00,2.25191,2.25202,2.25159,2.25167,45100000.0
2005-05-23 23:19:00,2.25162,2.25182,2.25135,2.25155,43200000.0
2005-05-23 23:20:00,2.25182,2.25217,2.25133,2.25217,25000000.0
2005-05-23 23:21:00,2.25203,2.25217,2.25161,2.25182,42500000.0
2005-05-23 23:22:00,2.25212,2.25216,2.25147,2.252,59600000.0
2005-05-23 23:23:00,2.25224,2.25227,2.25144,2.25153,21000000.0
2005-05-23 23:24:00,2.25181,2.25202,2.25148,2.25148,17100000.0
2005-05-23 23:25:00,2.25186,2.25198,2.25146,2.25167,60000000.0
2005-05-23 23:26:00,2.25242,2.25242,2.25143,2.25155,75399998.0
2005-05-23 23:27:00,2.2519,2.25217,2.25157,2.25165,52900000.0
2005-05-23 23:28:00,2.25239,2.25248,2.25165,2.25165,28700000.0
2005-05-23 23:29:00,2.25206,2.25242,2.25198,2.25233,36800000.0
2005-05-23 23:30:00,2.25201,2.25209,2.25158,2.25158,35700000.0
2005-05-23 23:31:00,2.25184,2.25184,2.25137,2.25137,41600000.0
2005-05-23 23:32:00,2.25187,2.25197,2.2514,2.2516,39500000.0
2005-05-23 23:33:00,2.25162,2.25191,2.25125,2.25145,91300001.0
2005-05-23 23:34:00,2.25234,2.25234,2.25158,2.25196,33900000.0
2005-05-23 23:35:00,2.25162,2.25172,2.25133,2.25163,45800000.0
2005-05-23 23:36:00,2.25145,2.25216,2.25126,2.25203,32500000.0
2005-05-23 23:37:00,2.25218,2.25241,2.25175,2.25241,40900000.0
2005-05-23 23:38:00,2.25223,2.25223,2.25145,2.25221,55300000.0
2005-05-23 23:39:00,2.25179,2.25192,2.25151,2.25152,34000000.0
2005-05-23 23:40:00,2.2522,2.25231,2.25168,2.25203,62400000.0
2005-05-23 23:41:00,2.25205,2.25226,2.25181,2.25214,38000000.0
2005-05-23 23:42:00,2.25213,2.25253,2.25179,2.25228,38400000.0
2005-05-23 23:43:00,2.25245,2.25245,2.25158,2.25177,41200000.0
2005-05-23 23:44:00,2.25221,2.25243,2.25167,2.2519,57600000.0
2005-05-23 23:45:00,2.25203,2.25261,2.25203,2.2523,20000000.0
2005-05-23 23:46:00,2.25238,2.25266,2.2522,2.2525,36800000.0
2005-05-23 23:47:00,2.25178,2.25271,2.25178,2.25249,56400000.0
2005-05-23 23:48:00,2.25224,2.25262,2.25211,2.25238,25900000.0
2005-05-23 23:49:00,2.25226,2.2531,2.25201,2.2531,59000000.0
2005-05-23 23:50:00,2.25225,2.25249,2.25183,2.25235,30900000.0
2005-05-23 23:51:00,2.25227,2.25275,2.25192,2.25247,34800000.0
2005-05-23 23:52:00,2.25275,2.25286,2.25221,2.25238,18600000.0
2005-05-23 23:53:00,2.25229,2.25261,2.25215,2.2525,34200000.0
2005-05-23 23:54:00,2.25232,2.25276,2.25186,2.25276,44200000.0
2005-05-23 23:55:00,2.2522,2.25255,2.25218,2.25229,29000000.0
2005-05-23 23:56:00,2.25247,2.25252,2.25185,2.25191,27700000.0
2005-05-23 23:57:00,2.25179,2.25243,2.25165,2.25218,27000000.0
2005-05-23 23:58:00,2.25193,2.25287,2.25173,2.25287,28900000.0
2005-05-23 23:59:00,2.2528,2.2528,2.25174,2.25179,30000000.0
2005-05-24 00:00:00,2.252,2.25248,2.25175,2.25232,29600000.0
2005-05-24 00:01:00,2.25207,2.25237,2.25186,2.25237,33100000.0
2005-05-24 00:02:00,2.25232,2.2524,2.25188,2.25213,31100000.0
2005-05-24 00:03:00,2.25234,2.25264,2.25203,2.25243,55500000.0
2005-05-24 00:04:00,2.25222,2.25232,2.25192,2.25212,28000000.0
2005-05-24 00:05:00,2.25233,2.25253,2.25198,2.25251,52900000.0
2005-05-24 00:06:00,2.252,2.25245,2.25172,2.25217,36200000.0
2005-05-24 00:07:00,2.25277,2.25277,2.25176,2.25196,30200000.0
2005-05-24 00:08:00,2.25235,2.25245,2.25206,2.25234,31800000.0
2005-05-24 00:09:00,2.25235,2.25287,2.25216,2.25285,47100001.0
2005-05-24 00:10:00,2.25288,2.25288,2.25219,2.25219,34800000.0
2005-05-24 00:11:00,2.25235,2.2526,2.25233,2.25255,40500000.0
2005-05-24 00:12:00,2.25223,2.25282,2.25213,2.25228,40600000.0
2005-05-24 00:13:00,2.25304,2.25304,2.25249,2.25256,33800000.0
2005-05-24 00:14:00,2.25235,2.25267,2.25216,2.25216,45400000.0
2005-05-24 00:15:00,2.25262,2.25299,2.25242,2.25299,40300000.0
2005-05-24 00:16:00,2.25252,2.25293,2.25233,2.25293,32100000.0
2005-05-24 00:17:00,2.25275,2.2531,2.25239,2.253,27600000.0
2005-05-24 00:18:00,2.2528,2.25302,2.25248,2.25288,41500000.0
2005-05-24 00:19:00,2.2529,2.25309,2.25225,2.25302,47500000.0
2005-05-24 00:20:00,2.25287,2.25307,2.25243,2.25277,43900000.0
2005-05-24 00:21:00,2.25294,2.2531,2.25211,2.25211,49400000.0
2005-05-24 00:22:00,2.25244,2.25261,2.25211,2.25221,47400000.0
2005-05-24 00:23:00,2.25201,2.25294,2.25193,2.25228,39000000.0
2005-05-24 00:24:00,2.25253,2.25282,2.25218,2.25236,34300000.0
2005-05-24 00:25:00,2.25233,2.25272,2.25219,2.25272,34400000.0
2005-05-24 00:26:00,2.25257,2.2529,2.25234,2.25281,45000000.0
2005-05-24 00:27:00,2.25283,2.25283,2.25223,2.25241,27500000.0
2005-05-24 00:28:00,2.25267,2.25267,2.25177,2.25177,28700000.0
2005-05-24 00:29:00,2.25158,2.25241,2.25158,2.25169,51500000.0
2005-05-24 00:30:00,2.25222,2.25246,2.25169,2.25188,23000000.0
2005-05-24 00:31:00,2.25244,2.25244,2.25192,2.25198,42900000.0
2005-05-24 00:32:00,2.25168,2.25239,2.25163,2.25202,43500000.0
2005-05-24 00:33:00,2.25184,2.25257,2.2518,2.25257,27800000.0
2005-05-24 00:34:00,2.25239,2.25254,2.25192,2.25194,25600000.0
2005-05-24 00:35:00,2.25176,2.25259,2.25171,2.2521,39600000.0
2005-05-24 00:36:00,2.25202,2.2524,2.25186,2.25235,40700000.0
2005-05-24 00:37:00,2.25245,2.25245,2.25193,2.25232,45100001.0
2005-05-24 00:38:00,2.25272,2.25272,2.25192,2.25261,56500000.0
2005-05-24 00:39:00,2.25252,2.25252,2.2521,2.25247,55300000.0
2005-05-24 00:40:00,2.25234,2.25253,2.25215,2.25232,41800000.0
2005-05-24 00:41:00,2.2524,2.25264,2.25204,2.25231,30200000.0
2005-05-24 00:42:00,2.25222,2.25222,2.25163,2.25168,25200000.0
2005-05-24 00:43:00,2.25222,2.25233,2.25194,2.25233,42700000.0
2005-05-24 00:44:00,2.2524,2.25254,2.25169,2.25185,36900000.0
2005-05-24 00:45:00,2.25162,2.25236,2.25162,2.25203,36300000.0
2005-05-24 00:46:00,2.2517,2.2525,2.2517,2.25211,24700000.0
2005-05-24 00:47:00,2.25204,2.25228,2.2516,2.2516,28000000.0
2005-05-24 00:48:00,2.2517,2.2522,2.2517,2.25209,30500000.0
2005-05-24 00:49:00,2.25212,2.25219,2.25186,2.25188,66200000.0
2005-05-24 00:50:00,2.2517,2.25228,2.2515,2.25212,61600000.0
2005-05-24 00:51:00,2.25193,2.25248,2.2517,2.25248,26500000.0
2005-05-24 00:52:00,2.2521,2.25249,2.25172,2.25207,55900000.0
2005-05-24 00:53:00,2.25226,2.25253,2.25171,2.25171,31600000.0
2005-05-24 00:54:00,2.2521,2.25235,2.25196,2.25232,42700000.0
2005-05-24 00:55:00,2.25247,2.25259,2.25191,2.25199,37100000.0
2005-05-24 00:56:00,2.25204,2.25215,2.25144,2.25144,49199999.0
2005-05-24 00:57:00,2.25175,2.25206,2.25137,2.25155,49400000.0
2005-05-24 00:58:00,2.2514,2.25214,2.25134,2.25183,32600000.0
2005-05-24 00:59:00,2.25192,2.25212,2.25178,2.25195,33100000.0
2005-05-24 01:00:00,2.25178,2.2519,2.25116,2.25166,43800000.0
2005-05-24 01:01:00,2.25225,2.25236,2.25152,2.25178,34400000.0
2005-05-24 01:02:00,2.25234,2.25234,2.25177,2.25185,33900000.0
2005-05-24 01:03:00,2.25217,2.25225,2.25177,2.2518,30500000.0
2005-05-24 01:04:00,2.25227,2.25231,2.2516,2.2516,38700000.0
2005-05-24 01:05:00,2.25234,2.25234,2.25147,2.25147,16100000.0
2005-05-24 01:06:00,2.25212,2.25229,2.25158,2.25184,33100000.0
2005-05-24 01:07:00,2.25203,2.2523,2.25159,2.25181,40400000.0
2005-05-24 01:08:00,2.25173,2.252,2.25149,2.25183,38000000.0
2005-05-24 01:09:00,2.2517,2.25225,2.25168,2.25176,22900000.0
2005-05-24 01:10:00,2.25194,2.25209,2.25159,2.25198,40900000.0
2005-05-24 01:11:00,2.25189,2.25214,2.25163,2.25214,54100000.0
2005-05-24 01:12:00,2.252,2.2522,2.2517,2.25199,39100000.0
2005-05-24 01:13:00,2.25207,2.25213,2.25145,2.25149,33500000.0
2005-05-24 01:14:00,2.25212,2.25227,2.25153,2.25163,27200000.0
2005-05-24 01:15:00,2.25188,2.25225,2.25165,2.25203,69600001.0
2005-05-24 01:16:00,2.2521,2.2522,2.25175,2.252,29000000.0
2005-05-24 01:17:00,2.25208,2.25226,2.25176,2.25182,21800000.0
2005-05-24 01:18:00,2.25128,2.25246,2.25128,2.25246,31200000.0
2005-05-24 01:19:00,2.25232,2.25244,2.25177,2.25177,23400000.0
2005-05-24 01:20:00,2.25204,2.25245,2.25174,2.25174,30500000.0
2005-05-24 01:21:00,2.25195,2.25248,2.25195,2.25235,28700000.0
2005-05-24 01:22:00,2.25175,2.25226,2.25164,2.2518,21900000.0
2005-05-24 01:23:00,2.25146,2.25211,2.25137,2.25153,48100000.0
2005-05-24 01:24:00,2.25205,2.2522,2.25159,2.25188,42500000.0
2005-05-24 01:25:00,2.25196,2.25223,2.25158,2.25165,43600000.0
2005-05-24 01:26:00,2.25176,2.25217,2.2516,2.25188,57600000.0
2005-05-24 01:27:00,2.25164,2.25244,2.25164,2.25214,66000000.0
2005-05-24 01:28:00,2.25197,2.25217,2.25134,2.2514,40900000.0
2005-05-24 01:29:00,2.25138,2.25216,2.25138,2.25169,22700000.0
2005-05-24 01:30:00,2.25218,2.25218,2.25153,2.25213,49100000.0
2005-05-24 01:31:00,2.25219,2.25226,2.25171,2.25207,39000000.0
2005-05-24 01:32:00,2.25226,2.25226,2.2517,2.2517,40200000.0
2005-05-24 01:33:00,2.2519,2.25214,2.25161,2.25214,44300000.0
2005-05-24 01:34:00,2.25185,2.25217,2.2514,2.25174,61000000.0
2005-05-24 01:35:00,2.2516,2.25195,2.25151,2.25154,49299999.0
2005-05-24 01:36:00,2.25173,2.25209,2.25141,2.25155,33600000.0
2005-05-24 01:37:00,2.25192,2.2523,2.2515,2.25202,35700000.0
2005-05-24 01:38:00,2.25156,2.25196,2.25132,2.2514,39500000.0
2005-05-24 01:39:00,2.25106,2.25188,2.25106,2.25117,28600000.0
2005-05-24 01:40:00,2.25158,2.25217,2.25126,2.25213,43200000.0
2005-05-24 01:41:00,2.25213,2.25231,2.25149,2.25231,47200000.0
2005-05-24 01:42:00,2.25198,2.25262,2.25198,2.25258,34200000.0
2005-05-24 01:43:00,2.25227,2.2523,2.25158,2.25208,45700000.0
2005-05-24 01:44:00,2.25175,2.25211,2.25139,2.25178,68000000.0
2005-05-24 01:45:00,2.25189,2.2521,2.25152,2.25155,46300000.0
2005-05-24 01:46:00,2.2513,2.25176,2.25089,2.25147,30600000.0
2005-05-24 01:47:00,2.2512,2.25212,2.25113,2.2517,37900000.0
2005-05-24 01:48:00,2.2516,2.25216,2.25152,2.25172,51300000.0
2005-05-24 01:49:00,2.25126,2.25175,2.25111,2.25121,26800000.0
2005-05-24 01:50:00,2.2508,2.25176,2.25072,2.25156,66700000.0
2005-05-24 01:51:00,2.25177,2.25184,2.25106,2.25114,37500000.0
2005-05-24 01:52:00,2.25108,2.25177,2.25106,2.25144,49600000.0
2005-05-24 01:53:00,2.25147,2.25158,2.25087,2.25135,48600000.0
2005-05-24 01:54:00,2.2512,2.25156,2.25097,2.25133,38100000.0
2005-05-24 01:55:00,2.2514,2.25155,2.25081,2.25083,27600000.0
2005-05-24 01:56:00,2.25091,2.25142,2.25087,2.25088,30700000.0
2005-05-24 01:57:00,2.25095,2.25126,2.25063,2.25126,25200000.0
2005-05-24 01:58:00,2.25091,2.25153,2.25075,2.25119,42300000.0
2005-05-24 01:59:00,2.25066,2.25149,2.25066,2.25143,38300000.0
2005-05-24 02:00:00,2.25142,2.25157,2.25063,2.2513,53900000.0
2005-05-24 02:01:00,2.25124,2.25147,2.25085,2.25105,23200000.0
2005-05-24 02:02:00,2.25091,2.25156,2.25075,2.25156,31700000.0
2005-05-24 02:03:00,2.25177,2.25177,2.25094,2.25111,17400000.0
2005-05-24 02:04:00,2.25071,2.2516,2.25071,2.25118,43400000.0
2005-05-24 02:05:00,2.25123,2.25148,2.2504,2.25148,58200001.0
2005-05-24 02:06:00,2.25087,2.25108,2.25055,2.25095,33100000.0
2005-05-24 02:07:00,2.25072,2.25107,2.25069,2.25073,37300000.0
2005-05-24 02:08:00,2.25012,2.25087,2.25012,2.25049,36400000.0
2005-05-24 02:09:00,2.25055,2.2511,2.25041,2.25087,31600000.0
2005-05-24 02:10:00,2.25137,2.25137,2.25049,2.25062,32500000.0
2005-05-24 02:11:00,2.25053,2.25136,2.25049,2.25115,35900000.0
2005-05-24 02:12:00,2.25124,2.25136,2.25078,2.25103,22800000.0
2005-05-24 02:13:00,2.25093,2.25105,2.25041,2.25044,42400000.0
2005-05-24 02:14:00,2.25121,2.25121,2.25084,2.25115,33100000.0
2005-05-24 02:15:00,2.25124,2.25125,2.25064,2.25078,26000000.0
2005-05-24 02:16:00,2.25088,2.25111,2.25048,2.25064,69400000.0
2005-05-24 02:17:00,2.2504,2.2513,2.25025,2.25078,57100000.0
2005-05-24 02:18:00,2.2509,2.25121,2.25072,2.2509,44000000.0
2005-05-24 02:19:00,2.25077,2.25143,2.25065,2.25113,50500000.0
2005-05-24 02:20:00,2.25102,2.25145,2.25084,2.25129,21900000.0
2005-05-24 02:21:00,2.25117,2.25147,2.25079,2.25079,59800000.0
2005-05-24 02:22:00,2.25073,2.25148,2.25073,2.25124,37900000.0
2005-05-24 02:23:00,2.25121,2.25142,2.25062,2.25067,35400000.0
2005-05-24 02:24:00,2.25126,2.2514,2.2502,2.2502,53000000.0
2005-05-24 02:25:00,2.25054,2.25104,2.25054,2.25099,40700000.0
2005-05-24 02:26:00,2.25158,2.25169,2.25113,2.25131,47700000.0
2005-05-24 02:27:00,2.25142,2.25164,2.25103,2.25143,37200000.0
2005-05-24 02:28:00,2.25139,2.2516,2.25106,2.25148,42699999.0
2005-05-24 02:29:00,2.25123,2.25174,2.25111,2.25148,54400000.0
2005-05-24 02:30:00,2.25158,2.25197,2.2513,2.25151,24900000.0
2005-05-24 02:31:00,2.25106,2.2516,2.25098,2.25134,43500000.0
2005-05-24 02:32:00,2.25172,2.25172,2.25118,2.25133,23000000.0
2005-05-24 02:33:00,2.2517,2.25193,2.25125,2.25138,42000000.0
2005-05-24 02:34:00,2.25135,2.25169,2.2511,2.2512,35900000.0
2005-05-24 02:35:00,2.25135,2.2518,2.25124,2.25153,27300000.0
2005-05-24 02:36:00,2.25142,2.2517,2.25108,2.25149,12000000.0
2005-05-24 02:37:00,2.2516,2.25179,2.25097,2.25127,62800000.0
2005-05-24 02:38:00,2.25157,2.2517,2.25081,2.25081,45100000.0
2005-05-24 02:39:00,2.2507,2.25144,2.2507,2.2512,42700000.0
2005-05-24 02:40:00,2.25128,2.25129,2.25065,2.25108,27500000.0
2005-05-24 02:41:00,2.25116,2.25131,2.25045,2.25058,39000000.0
2005-05-24 02:42:00,2.25142,2.25153,2.2508,2.2508,30400000.0
2005-05-24 02:43:00,2.25107,2.25147,2.25095,2.25144,24000000.0
2005-05-24 02:44:00,2.25133,2.25153,2.25105,2.25137,30300000.0
2005-05-24 02:45:00,2.25113,2.25131,2.25092,2.25092,35600000.0
2005-05-24 02:46:00,2.25118,2.25141,2.25081,2.25081,27900000.0
2005-05-24 02:47:00,2.25129,2.2515,2.25079,2.25134,30600000.0
2005-05-24 02:48:00,2.25109,2.25141,2.25089,2.25129,49100000.0
2005-05-24 02:49:00,2.25077,2.25125,2.25068,2.25125,49500000.0
2005-05-24 02:50:00,2.25171,2.25171,2.25095,2.25104,30300000.0
2005-05-24 02:51:00,2.2514,2.25153,2.25116,2.25133,36500000.0
2005-05-24 02:52:00,2.25075,2.25151,2.25075,2.25094,50100000.0
2005-05-24 02:53:00,2.2508,2.25166,2.25066,2.25166,26300000.0
2005-05-24 02:54:00,2.25137,2.25167,2.25089,2.25167,49900000.0
2005-05-24 02:55:00,2.25194,2.25195,2.25105,2.25152,23100000.0
2005-05-24 02:56:00,2.25091,2.25165,2.25091,2.25164,21500000.0
2005-05-24 02:57:00,2.25176,2.25181,2.25125,2.25143,39200000.0
2005-05-24 02:58:00,2.25187,2.25208,2.25144,2.25154,31400000.0
2005-05-24 02:59:00,2.25201,2.25203,2.25115,2.25116,19800000.0
2005-05-24 03:00:00,2.25142,2.25194,2.25134,2.25166,29100000.0
2005-05-24 03:01:00,2.25182,2.25206,2.25143,2.25174,47400000.0
2005-05-24 03:02:00,2.25144,2.25185,2.25137,2.25176,14800000.0
2005-05-24 03:03:00,2.25146,2.2518,2.2513,2.2513,32800000.0
2005-05-24 03:04:00,2.2516,2.25184,2.2509,2.25137,41800000.0
2005-05-24 03:05:00,2.25123,2.25207,2.25118,2.25207,61900000.0
2005-05-24 03:06:00,2.25165,2.25253,2.25156,2.25252,34600000.0
2005-05-24 03:07:00,2.25229,2.25229,2.25162,2.25175,41499999.0
2005-05-24 03:08:00,2.2516,2.25208,2.25155,2.25207,36100000.0
2005-05-24 03:09:00,2.25202,2.25212,2.25151,2.25184,31400000.0
2005-05-24 03:10:00,2.25202,2.25226,2.25168,2.25188,61700000.0
2005-05-24 03:11:00,2.25234,2.25246,2.25165,2.25223,53700000.0
2005-05-24 03:12:00,2.25168,2.25214,2.2514,2.25141,34400000.0
2005-05-24 03:13:00,2.25191,2.25212,2.2517,2.25212,26900000.0
2005-05-24 03:14:00,2.25178,2.25228,2.25163,2.25176,44700000.0
2005-05-24 03:15:00,2.25186,2.25204,2.25164,2.25164,31200000.0
2005-05-24 03:16:00,2.25203,2.25247,2.25177,2.25235,32700000.0
2005-05-24 03:17:00,2.25191,2.25231,2.25174,2.25194,50200000.0
2005-05-24 03:18:00,2.25175,2.25211,2.25144,2.25169,64400000.0
2005-05-24 03:19:00,2.2515,2.25232,2.2515,2.25186,55099999.0
2005-05-24 03:20:00,2.25208,2.2522,2.25133,2.25155,33800001.0
2005-05-24 03:21:00,2.25148,2.25204,2.25141,2.25151,40600000.0
2005-05-24 03:22:00,2.25212,2.25212,2.25161,2.25195,29800000.0
2005-05-24 03:23:00,2.2517,2.25211,2.25143,2.25198,29200000.0
2005-05-24 03:24:00,2.25148,2.25191,2.25135,2.25157,34900000.0
2005-05-24 03:25:00,2.2519,2.25217,2.25139,2.25139,41100000.0
2005-05-24 03:26:00,2.25148,2.25212,2.25136,2.25181,21500000.0
2005-05-24 03:27:00,2.25154,2.2524,2.2515,2.25181,36000000.0
2005-05-24 03:28:00,2.25198,2.25228,2.25172,2.25197,33800000.0
2005-05-24 03:29:00,2.25207,2.25214,2.25165,2.25177,19300000.0
2005-05-24 03:30:00,2.25196,2.25225,2.25162,2.25223,41400000.0
2005-05-24 03:31:00,2.25183,2.25202,2.25156,2.25165,35600000.0
2005-05-24 03:32:00,2.25145,2.25203,2.25145,2.25203,26100000.0
2005-05-24 03:33:00,2.25226,2.25226,2.25144,2.25152,44300000.0
2005-05-24 03:34:00,2.25224,2.25225,2.25145,2.25191,36200000.0
2005-05-24 03:35:00,2.25213,2.25224,2.2513,2.2516,32400000.0
2005-05-24 03:36:00,2.25215,2.25235,2.25191,2.25215,34400000.0
2005-05-24 03:37:00,2.25229,2.25239,2.25194,2.25198,35100000.0
2005-05-24 03:38:00,2.25153,2.25191,2.25153,2.25172,26400000.0
2005-05-24 03:39:00,2.25197,2.25218,2.25166,2.25191,45100000.0
2005-05-24 03:40:00,2.25189,2.25219,2.2515,2.25168,37900000.0
2005-05-24 03:41:00,2.25183,2.25233,2.25177,2.2519,48000000.0
2005-05-24 03:42:00,2.25237,2.25248,2.2521,2.25245,22400000.0
2005-05-24 03:43:00,2.25224,2.25259,2.25199,2.25224,37100000.0
2005-05-24 03:44:00,2.25229,2.25239,2.25192,2.25233,38300000.0
2005-05-24 03:45:00,2.25208,2.25252,2.25182,2.25231,22800000.0
2005-05-24 03:46:00,2.25227,2.25234,2.25153,2.25216,56500000.0
2005-05-24 03:47:00,2.25212,2.25232,2.25178,2.25196,32800000.0
2005-05-24 03:48:00,2.25175,2.25175,2.25142,2.25173,21300000.0
2005-05-24 03:49:00,2.25207,2.25215,2.25115,2.25126,41900000.0
2005-05-24 03:50:00,2.25171,2.25191,2.2513,2.25169,47700000.0
2005-05-24 03:51:00,2.25189,2.25195,2.25151,2.25182,55200000.0
2005-05-24 03:52:00,2.25156,2.25185,2.25132,2.25167,29200000.0
2005-05-24 03:53:00,2.25136,2.25182,2.25131,2.25148,27000000.0
2005-05-24 03:54:00,2.25172,2.25198,2.25114,2.25139,25300000.0
2005-05-24 03:55:00,2.25179,2.25194,2.25125,2.25156,32300000.0
2005-05-24 03:56:00,2.25184,2.25195,2.25154,2.25168,45900000.0
2005-05-24 03:57:00,2.25168,2.25202,2.25145,2.25202,43500000.0
2005-05-24 03:58:00,2.25173,2.25201,2.25148,2.25201,20000000.0
2005-05-24 03:59:00,2.25197,2.25204,2.25131,2.25147,60800000.0
2005-05-24 04:00:00,2.25155,2.2518,2.25117,2.25132,32600000.0
2005-05-24 04:01:00,2.25177,2.25204,2.25132,2.25204,36700000.0
2005-05-24 04:02:00,2.25157,2.25218,2.25146,2.25218,45800000.0
2005-05-24 04:03:00,2.25217,2.25217,2.25144,2.25159,43800000.0
2005-05-24 04:04:00,2.25204,2.25204,2.25119,2.25163,42600000.0
2005-05-24 04:05:00,2.25175,2.25193,2.25134,2.25193,37500000.0
2005-05-24 04:06:00,2.25265,2.25265,2.25129,2.25129,24000000.0
2005-05-24 04:07:00,2.25192,2.25227,2.25156,2.25227,26200000.0
2005-05-24 04:08:00,2.25185,2.25218,2.25166,2.25172,69399998.0
2005-05-24 04:09:00,2.25175,2.252,2.25142,2.25142,52300000.0
2005-05-24 04:10:00,2.25111,2.25185,2.25088,2.25163,27300000.0
2005-05-24 04:11:00,2.2514,2.25187,2.25127,2.25169,55100000.0
2005-05-24 04:12:00,2.2511,2.25156,2.25095,2.25119,36100000.0
2005-05-24 04:13:00,2.25113,2.25176,2.25113,2.25161,44599999.0
2005-05-24 04:14:00,2.25113,2.25161,2.25093,2.25138,43300000.0
2005-05-24 04:15:00,2.25123,2.25144,2.25075,2.2509,33000000.0
2005-05-24 04:16:00,2.2512,2.25142,2.2508,2.25091,30200000.0
2005-05-24 04:17:00,2.25095,2.25141,2.25089,2.25108,26900000.0
2005-05-24 04:18:00,2.25069,2.25124,2.25069,2.25089,17300000.0
2005-05-24 04:19:00,2.25063,2.2514,2.2506,2.25087,29700000.0
2005-05-24 04:20:00,2.25088,2.25141,2.25072,2.25091,51200000.0
2005-05-24 04:21:00,2.25112,2.25136,2.25057,2.25122,43100000.0
2005-05-24 04:22:00,2.25132,2.25157,2.25092,2.25116,21200000.0
2005-05-24 04:23:00,2.2512,2.25136,2.25053,2.25098,29400000.0
2005-05-24 04:24:00,2.25067,2.25136,2.25045,2.25096,59300000.0
2005-05-24 04:25:00,2.25088,2.25136,2.25069,2.25069,40500000.0
2005-05-24 04:26:00,2.25152,2.25164,2.25083,2.25125,49300000.0
2005-05-24 04:27:00,2.25139,2.25147,2.25113,2.25133,33200000.0
2005-05-24 04:28:00,2.25165,2.25175,2.25113,2.25163,56300000.0
2005-05-24 04:29:00,2.252,2.252,2.25108,2.25147,28600000.0
2005-05-24 04:30:00,2.25151,2.25155,2.25074,2.25133,53300001.0
2005-05-24 04:31:00,2.25147,2.25166,2.25105,2.25147,34700000.0
2005-05-24 04:32:00,2.2516,2.25203,2.25146,2.25155,28800000.0
2005-05-24 04:33:00,2.2516,2.25207,2.2516,2.25176,31600000.0
2005-05-24 04:34:00,2.25228,2.25228,2.25157,2.25161,44800000.0
2005-05-24 04:35:00,2.25185,2.25227,2.2514,2.25227,35500000.0
2005-05-24 04:36:00,2.25163,2.25189,2.25123,2.25123,39600000.0
2005-05-24 04:37:00,2.25163,2.25204,2.25147,2.25165,26200000.0
2005-05-24 04:38:00,2.2514,2.25172,2.25126,2.2517,50400000.0
2005-05-24 04:39:00,2.25184,2.25208,2.25171,2.25208,45300000.0
2005-05-24 04:40:00,2.25182,2.25208,2.25165,2.25207,40400000.0
2005-05-24 04:41:00,2.2517,2.25201,2.25111,2.25111,29000000.0
2005-05-24 04:42:00,2.25169,2.25208,2.25145,2.25192,35500000.0
2005-05-24 04:43:00,2.25175,2.25205,2.25111,2.25189,37400000.0
2005-05-24 04:44:00,2.25117,2.25205,2.25117,2.25153,39700000.0
2005-05-24 04:45:00,2.25159,2.25199,2.25155,2.2518,36600000.0
2005-05-24 04:46:00,2.25188,2.25199,2.25163,2.25168,39600000.0
2005-05-24 04:47:00,2.25185,2.25199,2.25126,2.25126,29600000.0
2005-05-24 04:48:00,2.25168,2.25227,2.25153,2.25206,58100000.0
2005-05-24 04:49:00,2.25165,2.25208,2.25129,2.25208,16000000.0
2005-05-24 04:50:00,2.25237,2.25248,2.25186,2.25188,39100000.0
2005-05-24 04:51:00,2.25215,2.25248,2.25186,2.25203,54600000.0
2005-05-24 04:52:00,2.25206,2.25233,2.25176,2.25206,44200000.0
2005-05-24 04:53:00,2.25218,2.25245,2.25187,2.25198,39400000.0
2005-05-24 04:54:00,2.25173,2.25244,2.25163,2.25189,44000000.0
2005-05-24 04:55:00,2.25266,2.25266,2.25203,2.25219,26000000.0
2005-05-24 04:56:00,2.25214,2.25248,2.25196,2.25226,25800000.0
2005-05-24 04:57:00,2.25228,2.25263,2.25203,2.25258,41800000.0
2005-05-24 04:58:00,2.25242,2.25266,2.25203,2.25253,55599999.0
2005-05-24 04:59:00,2.25228,2.25255,2.25202,2.25243,54200000.0
2005-05-24 05:00:00,2.25216,2.25249,2.252,2.25231,48700000.0
2005-05-24 05:01:00,2.25211,2.25256,2.25197,2.25197,52400000.0
2005-05-24 05:02:00,2.25213,2.25228,2.25187,2.2519,24300000.0
2005-05-24 05:03:00,2.25194,2.25208,2.25148,2.25159,46599999.0
2005-05-24 05:04:00,2.25144,2.25218,2.25144,2.25201,45300000.0
2005-05-24 05:05:00,2.25191,2.25221,2.25177,2.2519,60499999.0
2005-05-24 05:06:00,2.25176,2.25205,2.25154,2.25165,34400000.0
2005-05-24 05:07:00,2.25203,2.25243,2.25149,2.25163,53400000.0
2005-05-24 05:08:00,2.25233,2.2525,2.25177,2.25189,31900000.0
2005-05-24 05:09:00,2.25181,2.25223,2.25165,2.252,47400000.0
2005-05-24 05:10:00,2.25247,2.25247,2.25185,2.25185,45800000.0
2005-05-24 05:11:00,2.25192,2.25229,2.25171,2.25189,28700000.0
2005-05-24 05:12:00,2.25227,2.25235,2.25137,2.25201,44400000.0
2005-05-24 05:13:00,2.25166,2.25233,2.25163,2.25224,35000000.0
2005-05-24 05:14:00,2.25185,2.25222,2.25164,2.25222,19400000.0
2005-05-24 05:15:00,2.25161,2.2523,2.25146,2.25187,50700000.0
2005-05-24 05:16:00,2.2523,2.25241,2.25178,2.25208,28300000.0
2005-05-24 05:17:00,2.25195,2.25223,2.25172,2.252,30400000.0
2005-05-24 05:18:00,2.25181,2.25245,2.25181,2.25218,35000000.0
2005-05-24 05:19:00,2.25187,2.25231,2.25167,2.25225,49900000.0
2005-05-24 05:20:00,2.25216,2.2524,2.25153,2.25218,62300000.0
2005-05-24 05:21:00,2.25169,2.25263,2.25168,2.2521,47800000.0
2005-05-24 05:22:00,2.25206,2.25221,2.25164,2.25164,30000000.0
2005-05-24 05:23:00,2.25185,2.25227,2.25164,2.25206,32600000.0
2005-05-24 05:24:00,2.25165,2.25209,2.25144,2.25144,24900000.0
2005-05-24 05:25:00,2.25138,2.25208,2.25123,2.25199,18800000.0
2005-05-24 05:26:00,2.25121,2.25187,2.25121,2.25163,48200000.0
2005-05-24 05:27:00,2.25155,2.25187,2.25142,2.25146,44100000.0
2005-05-24 05:28:00,2.25206,2.25206,2.2514,2.2519,37100000.0
2005-05-24 05:29:00,2.25123,2.25192,2.25113,2.25146,46000000.0
2005-05-24 05:30:00,2.25147,2.25189,2.25145,2.25168,45300000.0
2005-05-24 05:31:00,2.25187,2.2519,2.25134,2.2519,39000000.0
2005-05-24 05:32:00,2.25179,2.25187,2.25121,2.25165,45200000.0
2005-05-24 05:33:00,2.25144,2.25172,2.25124,2.25124,57500000.0
2005-05-24 05:34:00,2.25149,2.25178,2.25118,2.25164,45900000.0
2005-05-24 05:35:00,2.25164,2.25177,2.25103,2.25141,49700000.0
2005-05-24 05:36:00,2.2515,2.25183,2.2513,2.2513,41800000.0
2005-05-24 05:37:00,2.25132,2.25169,2.25129,2.25166,34300000.0
2005-05-24 05:38:00,2.25205,2.25205,2.25139,2.25154,51900000.0
2005-05-24 05:39:00,2.25177,2.25194,2.25135,2.2515,38300000.0
2005-05-24 05:40:00,2.25187,2.25229,2.25182,2.25209,31600000.0
2005-05-24 05:41:00,2.25227,2.25232,2.25113,2.25113,40500000.0
2005-05-24 05:42:00,2.25179,2.25211,2.25128,2.25211,32400000.0
2005-05-24 05:43:00,2.2521,2.2521,2.25149,2.25157,47400000.0
2005-05-24 05:44:00,2.25187,2.25218,2.25152,2.2521,54100000.0
2005-05-24 05:45:00,2.25189,2.252,2.25137,2.25174,73300000.0
2005-05-24 05:46:00,2.25186,2.25199,2.25136,2.25174,25800000.0
2005-05-24 05:47:00,2.25143,2.25204,2.25143,2.25204,42700000.0
2005-05-24 05:48:00,2.25222,2.25228,2.25154,2.25228,31000000.0
2005-05-24 05:49:00,2.25237,2.25238,2.25156,2.2523,29100000.0
2005-05-24 05:50:00,2.25153,2.25239,2.25129,2.25239,27600000.0
2005-05-24 05:51:00,2.25244,2.25244,2.25155,2.25213,45700000.0
2005-05-24 05:52:00,2.25151,2.25224,2.25133,2.25224,44000000.0
2005-05-24 05:53:00,2.2521,2.25227,2.25174,2.25174,26800000.0
2005-05-24 05:54:00,2.25202,2.25202,2.25152,2.25182,31300000.0
2005-05-24 05:55:00,2.25195,2.25196,2.25162,2.25162,50400000.0
2005-05-24 05:56:00,2.25132,2.25177,2.251,2.25177,37000000.0
2005-05-24 05:57:00,2.25136,2.25181,2.25095,2.25176,44900000.0
2005-05-24 05:58:00,2.25149,2.25213,2.25149,2.25186,36600000.0
2005-05-24 05:59:00,2.25176,2.25209,2.25144,2.25209,33900000.0
2005-05-24 06:00:00,2.25171,2.25209,2.25152,2.25198,26200000.0
2005-05-24 06:01:00,2.25184,2.25207,2.25146,2.25196,31200000.0
2005-05-24 06:02:00,2.25212,2.25217,2.25138,2.25179,51300000.0
2005-05-24 06:03:00,2.25209,2.25209,2.25142,2.25161,43700000.0
2005-05-24 06:04:00,2.25118,2.25205,2.25118,2.25199,28700000.0
2005-05-24 06:05:00,2.25179,2.2519,2.25119,2.25119,34900000.0
2005-05-24 06:06:00,2.25157,2.25208,2.25136,2.25168,47000000.0
2005-05-24 06:07:00,2.25172,2.25192,2.25129,2.25132,27900000.0
2005-05-24 06:08:00,2.25168,2.25203,2.25147,2.25184,37500000.0
2005-05-24 06:09:00,2.25164,2.25202,2.25144,2.25164,19600000.0
2005-05-24 06:10:00,2.25159,2.25182,2.25131,2.25168,33000000.0
2005-05-24 06:11:00,2.25167,2.25192,2.25134,2.25142,34700000.0
2005-05-24 06:12:00,2.25152,2.25162,2.25095,2.25122,33500000.0
2005-05-24 06:13:00,2.25111,2.25143,2.25092,2.25112,39300000.0
2005-05-24 06:14:00,2.25164,2.25164,2.25052,2.25055,42600000.0
2005-05-24 06:15:00,2.25081,2.25125,2.25069,2.25124,37500000.0
2005-05-24 06:16:00,2.25131,2.25134,2.25095,2.25114,20100000.0
2005-05-24 06:17:00,2.25078,2.25158,2.25072,2.2512,56200000.0
2005-05-24 06:18:00,2.25123,2.25201,2.25122,2.2517,62299999.0
2005-05-24 06:19:00,2.2517,2.25189,2.2513,2.25169,51700000.0
2005-05-24 06:20:00,2.25178,2.25188,2.25142,2.25188,13900000.0
2005-05-24 06:21:00,2.25187,2.2522,2.25167,2.2522,51300000.0
2005-05-24 06:22:00,2.25187,2.25189,2.25147,2.2517,23500000.0
2005-05-24 06:23:00,2.25153,2.25223,2.25129,2.25223,44500000.0
2005-05-24 06:24:00,2.25183,2.2522,2.25177,2.25214,61400000.0
2005-05-24 06:25:00,2.25203,2.25221,2.25177,2.2519,37200000.0
2005-05-24 06:26:00,2.2521,2.25218,2.25151,2.25201,46300000.0
2005-05-24 06:27:00,2.25204,2.2522,2.25172,2.25181,34400000.0
2005-05-24 06:28:00,2.25199,2.25207,2.25162,2.25181,21800000.0
2005-05-24 06:29:00,2.25181,2.25216,2.25157,2.25157,35900000.0
2005-05-24 06:30:00,2.2525,2.2525,2.25152,2.25156,29100000.0
2005-05-24 06:31:00,2.25179,2.25211,2.25172,2.25188,50400000.0
2005-05-24 06:32:00,2.25184,2.25206,2.25133,2.25201,37100000.0
2005-05-24 06:33:00,2.25173,2.25225,2.25161,2.25172,28900000.0
2005-05-24 06:34:00,2.25252,2.25258,2.25201,2.2522,40700000.0
2005-05-24 06:35:00,2.25229,2.25234,2.25176,2.25217,48700000.0
2005-05-24 06:36:00,2.25165,2.25242,2.25163,2.25229,27100000.0
2005-05-24 06:37:00,2.25206,2.25232,2.25173,2.25207,43400000.0
2005-05-24 06:38:00,2.25221,2.25235,2.25152,2.25161,34000000.0
2005-05-24 06:39:00,2.25179,2.25184,2.25114,2.25155,24700000.0
2005-05-24 06:40:00,2.2519,2.25201,2.25151,2.25151,22900000.0
2005-05-24 06:41:00,2.25171,2.25202,2.25125,2.25125,40600000.0
2005-05-24 06:42:00,2.25153,2.25241,2.25146,2.25211,45900000.0
2005-05-24 06:43:00,2.25219,2.25238,2.25187,2.25222,56200000.0
2005-05-24 06:44:00,2.25202,2.25225,2.25195,2.25223,42600000.0
2005-05-24 06:45:00,2.25177,2.25241,2.25169,2.25235,45200000.0
2005-05-24 06:46:00,2.25145,2.25222,2.25145,2.25202,29000000.0
2005-05-24 06:47:00,2.252,2.25223,2.25145,2.25161,29200000.0
2005-05-24 06:48:00,2.25147,2.2517,2.25123,2.25156,28400000.0
2005-05-24 06:49:00,2.25177,2.25188,2.25103,2.25153,48900000.0
2005-05-24 06:50:00,2.25173,2.25189,2.25103,2.25163,29700000.0
2005-05-24 06:51:00,2.25194,2.25203,2.25102,2.25124,23600000.0
2005-05-24 06:52:00,2.25086,2.2517,2.25086,2.2517,15000000.0
2005-05-24 06:53:00,2.25138,2.25173,2.25128,2.25161,54400001.0
2005-05-24 06:54:00,2.25158,2.2519,2.25141,2.25159,30700000.0
2005-05-24 06:55:00,2.25154,2.25193,2.25136,2.25138,33600000.0
2005-05-24 06:56:00,2.25191,2.25206,2.25139,2.25197,32600000.0
2005-05-24 06:57:00,2.25183,2.25183,2.25097,2.25102,16300000.0
2005-05-24 06:58:00,2.25148,2.25185,2.25127,2.25148,45900000.0
2005-05-24 06:59:00,2.25162,2.25182,2.25112,2.25173,29100000.0
2005-05-24 07:00:00,2.2517,2.25213,2.25129,2.25176,33100000.0
2005-05-24 07:01:00,2.25165,2.25244,2.25158,2.25244,46700000.0
2005-05-24 07:02:00,2.25156,2.25199,2.25146,2.25174,24600000.0
2005-05-24 07:03:00,2.25185,2.25232,2.25148,2.25229,26400000.0
2005-05-24 07:04:00,2.25197,2.25214,2.2516,2.25192,41500000.0
2005-05-24 07:05:00,2.25183,2.25222,2.25166,2.25187,41300000.0
2005-05-24 07:06:00,2.25165,2.2524,2.2515,2.25233,47200000.0
2005-05-24 07:07:00,2.25195,2.2521,2.25108,2.25108,19400000.0
2005-05-24 07:08:00,2.25188,2.25204,2.2512,2.25195,43000000.0
2005-05-24 07:09:00,2.2521,2.25223,2.25137,2.25168,27600000.0
2005-05-24 07:10:00,2.25169,2.25219,2.25164,2.25206,40200000.0
2005-05-24 07:11:00,2.2516,2.25198,2.25134,2.25158,43800000.0
2005-05-24 07:12:00,2.25152,2.2519,2.25136,2.25175,56000000.0
2005-05-24 07:13:00,2.25149,2.25185,2.25127,2.25127,55700000.0
2005-05-24 07:14:00,2.2513,2.25203,2.25123,2.25191,26400000.0
2005-05-24 07:15:00,2.25191,2.25231,2.25169,2.25193,45500000.0
2005-05-24 07:16:00,2.25244,2.25246,2.25168,2.25231,52900000.0
2005-05-24 07:17:00,2.25245,2.2525,2.2515,2.2515,31600000.0
2005-05-24 07:18:00,2.25124,2.25191,2.25115,2.25132,45100000.0
2005-05-24 07:19:00,2.25238,2.25248,2.25168,2.25168,39400000.0
2005-05-24 07:20:00,2.25153,2.25255,2.2515,2.2524,34200000.0
2005-05-24 07:21:00,2.25257,2.25264,2.25181,2.25196,35000000.0
2005-05-24 07:22:00,2.25223,2.25244,2.25198,2.25242,26200000.0
2005-05-24 07:23:00,2.25279,2.25279,2.25208,2.25208,40900000.0
2005-05-24 07:24:00,2.2522,2.25239,2.25196,2.25213,39400000.0
2005-05-24 07:25:00,2.25203,2.25281,2.25203,2.2526,29100000.0
2005-05-24 07:26:00,2.25231,2.2529,2.25231,2.25271,21600000.0
2005-05-24 07:27:00,2.25257,2.25263,2.25205,2.25218,29800000.0
2005-05-24 07:28:00,2.25258,2.25268,2.2518,2.25214,50300000.0
2005-05-24 07:29:00,2.2522,2.25253,2.25188,2.25223,53800000.0
2005-05-24 07:30:00,2.25242,2.25252,2.25188,2.25194,66600000.0
2005-05-24 07:31:00,2.25192,2.2521,2.2514,2.25189,28000000.0
2005-05-24 07:32:00,2.25214,2.25219,2.25168,2.25214,29300000.0
2005-05-24 07:33:00,2.25199,2.25225,2.25186,2.25213,50200000.0
2005-05-24 07:34:00,2.25231,2.25255,2.25202,2.25213,39500000.0
2005-05-24 07:35:00,2.25206,2.25249,2.25201,2.25226,30200000.0
2005-05-24 07:36:00,2.25193,2.25233,2.25183,2.25211,40100000.0
2005-05-24 07:37:00,2.25242,2.25251,2.25181,2.25203,31000000.0
2005-05-24 07:38:00,2.25236,2.25247,2.2517,2.2517,35200000.0
2005-05-24 07:39:00,2.25195,2.25219,2.25165,2.25199,44800000.0
2005-05-24 07:40:00,2.25199,2.25251,2.2519,2.25218,47500000.0
2005-05-24 07:41:00,2.25265,2.25279,2.25217,2.25273,62200000.0
2005-05-24 07:42:00,2.25234,2.25257,2.25211,2.25242,30100000.0
2005-05-24 07:43:00,2.25236,2.25282,2.25216,2.25282,37700000.0
2005-05-24 07:44:00,2.25219,2.25233,2.25171,2.25171,19300000.0
2005-05-24 07:45:00,2.25187,2.25264,2.25187,2.25238,28900000.0
2005-05-24 07:46:00,2.2523,2.25279,2.25189,2.25279,37000000.0
2005-05-24 07:47:00,2.25264,2.2529,2.25239,2.2529,32700000.0
2005-05-24 07:48:00,2.25277,2.25283,2.2524,2.25265,47600000.0
2005-05-24 07:49:00,2.25294,2.25296,2.25217,2.25228,29400000.0
2005-05-24 07:50:00,2.25198,2.25265,2.25182,2.25265,44400000.0
2005-05-24 07:51:00,2.25246,2.25301,2.25235,2.25266,35800000.0
2005-05-24 07:52:00,2.25228,2.25262,2.25213,2.25242,43900000.0
2005-05-24 07:53:00,2.25247,2.25263,2.25191,2.2521,21600000.0
2005-05-24 07:54:00,2.25196,2.2526,2.2519,2.25231,30900000.0
2005-05-24 07:55:00,2.25232,2.2524,2.25193,2.25208,47900000.0
2005-05-24 07:56:00,2.25207,2.25231,2.25179,2.25185,27000000.0
2005-05-24 07:57:00,2.25185,2.25228,2.25154,2.25207,60400000.0
2005-05-24 07:58:00,2.25227,2.25227,2.25153,2.25207,52000000.0
2005-05-24 07:59:00,2.25209,2.25212,2.25153,2.25172,37100000.0
2005-05-24 08:00:00,2.25153,2.25167,2.25111,2.25117,41500000.0
2005-05-24 08:01:00,2.2512,2.25125,2.25082,2.2512,49300000.0
2005-05-24 08:02:00,2.25103,2.25166,2.25103,2.2516,43200000.0
2005-05-24 08:03:00,2.25119,2.25134,2.25067,2.2509,38200000.0
2005-05-24 08:04:00,2.25104,2.25117,2.25074,2.2511,17200000.0
2005-05-24 08:05:00,2.25066,2.25127,2.25065,2.25065,53000000.0
2005-05-24 08:06:00,2.25063,2.25105,2.25053,2.25058,49900000.0
2005-05-24 08:07:00,2.25085,2.25085,2.25013,2.25013,37600000.0
2005-05-24 08:08:00,2.25047,2.25052,2.24987,2.25001,47600000.0
2005-05-24 08:09:00,2.25025,2.25038,2.24965,2.25007,53399999.0
2005-05-24 08:10:00,2.25032,2.25047,2.24994,2.25036,60000000.0
2005-05-24 08:11:00,2.25045,2.25076,2.25021,2.25038,52100000.0
2005-05-24 08:12:00,2.2502,2.25063,2.25011,2.25018,76800001.0
2005-05-24 08:13:00,2.25047,2.25047,2.25004,2.25018,45799999.0
2005-05-24 08:14:00,2.25036,2.25059,2.25016,2.25044,29600000.0
2005-05-24 08:15:00,2.25008,2.25018,2.24954,2.24954,46800000.0
2005-05-24 08:16:00,2.24953,2.24978,2.24937,2.24937,43200000.0
2005-05-24 08:17:00,2.24953,2.2496,2.24908,2.24941,50600000.0
2005-05-24 08:18:00,2.24951,2.24986,2.24915,2.24966,29100000.0
2005-05-24 08:19:00,2.24928,2.24994,2.24917,2.24994,41300000.0
2005-05-24 08:20:00,2.24939,2.25026,2.24939,2.25011,22800000.0
2005-05-24 08:21:00,2.2497,2.25019,2.24958,2.24999,19800000.0
2005-05-24 08:22:00,2.25024,2.25041,2.2498,2.25029,26300000.0
2005-05-24 08:23:00,2.25033,2.2505,2.24998,2.25032,49400000.0
2005-05-24 08:24:00,2.25006,2.25034,2.24979,2.25019,35600000.0
2005-05-24 08:25:00,2.25004,2.2504,2.24987,2.24999,38800000.0
2005-05-24 08:26:00,2.24998,2.25049,2.24982,2.25016,25700000.0
2005-05-24 08:27:00,2.25018,2.25027,2.24998,2.25019,35700000.0
2005-05-24 08:28:00,2.25027,2.25033,2.24988,2.24993,31000000.0
2005-05-24 08:29:00,2.25016,2.25083,2.25002,2.25049,41300000.0
2005-05-24 08:30:00,2.24986,2.25088,2.24986,2.25073,29400000.0
2005-05-24 08:31:00,2.25122,2.25122,2.25055,2.25082,44000000.0
2005-05-24 08:32:00,2.25119,2.25126,2.25044,2.25052,24500000.0
2005-05-24 08:33:00,2.25092,2.25104,2.24991,2.25041,45800000.0
2005-05-24 08:34:00,2.25072,2.25096,2.25072,2.25084,33000000.0
2005-05-24 08:35:00,2.25082,2.25091,2.25026,2.25048,22900000.0
2005-05-24 08:36:00,2.25057,2.2506,2.24999,2.25023,33200000.0
2005-05-24 08:37:00,2.25038,2.25057,2.24858,2.24946,27400000.0
2005-05-24 08:38:00,2.24947,2.24986,2.24942,2.24969,43300000.0
2005-05-24 08:39:00,2.24962,2.24979,2.2491,2.24942,34700000.0
2005-05-24 08:40:00,2.24965,2.24974,2.24886,2.24896,59700000.0
2005-05-24 08:41:00,2.24955,2.24977,2.24925,2.24954,29500000.0
2005-05-24 08:42:00,2.24905,2.24966,2.24887,2.24965,32600000.0
2005-05-24 08:43:00,2.2498,2.25,2.24935,2.24958,26400000.0
2005-05-24 08:44:00,2.2499,2.25,2.24967,2.24974,57000000.0
2005-05-24 08:45:00,2.24956,2.25,2.24941,2.25,27900000.0
2005-05-24 08:46:00,2.24975,2.24975,2.24913,2.24926,22400000.0
2005-05-24 08:47:00,2.24971,2.24973,2.24902,2.24942,41400000.0
2005-05-24 08:48:00,2.24934,2.24961,2.24914,2.24961,47700000.0
2005-05-24 08:49:00,2.24987,2.24987,2.24853,2.2493,42400000.0
2005-05-24 08:50:00,2.2493,2.24955,2.24913,2.24933,21300000.0
2005-05-24 08:51:00,2.24948,2.24976,2.24917,2.24952,44700000.0
2005-05-24 08:52:00,2.24986,2.25007,2.24942,2.24977,30300000.0
2005-05-24 08:53:00,2.2495,2.25004,2.24923,2.2498,37500000.0
2005-05-24 08:54:00,2.24996,2.25005,2.24945,2.24945,16400000.0
2005-05-24 08:55:00,2.24927,2.24996,2.24914,2.24972,34900000.0
2005-05-24 08:56:00,2.24972,2.24991,2.24932,2.24948,40300000.0
2005-05-24 08:57:00,2.24964,2.24981,2.2488,2.24901,43500000.0
2005-05-24 08:58:00,2.24912,2.2492,2.24877,2.24882,54500000.0
2005-05-24 08:59:00,2.249,2.24913,2.24843,2.24913,24200000.0
2005-05-24 09:00:00,2.24875,2.2491,2.24852,2.24909,22400000.0
2005-05-24 09:01:00,2.24883,2.24902,2.24825,2.24845,42000000.0
2005-05-24 09:02:00,2.24859,2.24897,2.24859,2.2488,35000000.0
2005-05-24 09:03:00,2.2489,2.24925,2.24889,2.24907,36400000.0
2005-05-24 09:04:00,2.24911,2.24915,2.24866,2.24881,46700000.0
2005-05-24 09:05:00,2.24848,2.24904,2.24836,2.24888,33800000.0
2005-05-24 09:06:00,2.24873,2.24938,2.24872,2.24912,27800000.0
2005-05-24 09:07:00,2.2491,2.2492,2.2484,2.24848,23800000.0
2005-05-24 09:08:00,2.24858,2.24889,2.24838,2.24886,34200000.0
2005-05-24 09:09:00,2.24855,2.24875,2.24818,2.24869,47299999.0
2005-05-24 09:10:00,2.24864,2.24884,2.24843,2.24869,41900000.0
2005-05-24 09:11:00,2.24878,2.24959,2.24847,2.24916,42100000.0
2005-05-24 09:12:00,2.24943,2.2496,2.24907,2.24947,22800000.0
2005-05-24 09:13:00,2.24939,2.24973,2.24908,2.24944,41800000.0
2005-05-24 09:14:00,2.24833,2.24939,2.24833,2.2492,15300000.0
2005-05-24 09:15:00,2.24946,2.24968,2.2493,2.24934,49100000.0
2005-05-24 09:16:00,2.24936,2.24952,2.24917,2.24927,23800000.0
2005-05-24 09:17:00,2.24926,2.24971,2.24911,2.2495,39300000.0
2005-05-24 09:18:00,2.24929,2.24962,2.24904,2.24904,38000000.0
2005-05-24 09:19:00,2.2493,2.24963,2.2492,2.24949,18900000.0
2005-05-24 09:20:00,2.2494,2.24988,2.24926,2.24985,38300000.0
2005-05-24 09:21:00,2.2498,2.25004,2.24937,2.24937,41800000.0
2005-05-24 09:22:00,2.24978,2.24978,2.24915,2.24927,61200000.0
2005-05-24 09:23:00,2.24957,2.24997,2.24957,2.24997,24900000.0
2005-05-24 09:24:00,2.2501,2.25033,2.24978,2.25033,30800000.0
2005-05-24 09:25:00,2.25014,2.2503,2.24992,2.25009,28000000.0
2005-05-24 09:26:00,2.24918,2.25016,2.24915,2.25016,37200000.0
2005-05-24 09:27:00,2.25044,2.25044,2.24992,2.25001,35100000.0
2005-05-24 09:28:00,2.25024,2.25042,2.25003,2.25031,30800000.0
2005-05-24 09:29:00,2.25022,2.2503,2.24983,2.25029,32500000.0
2005-05-24 09:30:00,2.24999,2.25017,2.24981,2.25008,27600000.0
2005-05-24 09:31:00,2.24994,2.25,2.24936,2.2498,44600000.0
2005-05-24 09:32:00,2.2497,2.24996,2.24947,2.24981,32600000.0
2005-05-24 09:33:00,2.2497,2.25009,2.24951,2.24982,36900000.0
2005-05-24 09:34:00,2.24992,2.25001,2.24944,2.24959,64600000.0
2005-05-24 09:35:00,2.24933,2.24968,2.24911,2.24919,49700000.0
2005-05-24 09:36:00,2.24957,2.24969,2.2491,2.24941,49900000.0
2005-05-24 09:37:00,2.24959,2.24997,2.24959,2.24985,38300000.0
2005-05-24 09:38:00,2.24996,2.24996,2.24913,2.24918,61800000.0
2005-05-24 09:39:00,2.24925,2.24963,2.24902,2.24949,57900000.0
2005-05-24 09:40:00,2.24961,2.24979,2.24941,2.24977,47600000.0
2005-05-24 09:41:00,2.24925,2.24947,2.24907,2.24928,35800000.0
2005-05-24 09:42:00,2.24947,2.24958,2.24868,2.24877,24700000.0
2005-05-24 09:43:00,2.24873,2.24977,2.24869,2.24927,36200000.0
2005-05-24 09:44:00,2.24937,2.24946,2.24877,2.24893,26900000.0
2005-05-24 09:45:00,2.24932,2.24957,2.24905,2.24924,62000000.0
2005-05-24 09:46:00,2.24919,2.24941,2.24898,2.2493,38800000.0
2005-05-24 09:47:00,2.24968,2.24977,2.24921,2.24921,32600000.0
2005-05-24 09:48:00,2.2491,2.25003,2.24886,2.24916,49100001.0
2005-05-24 09:49:00,2.24926,2.24927,2.2489,2.24904,20400000.0
2005-05-24 09:50:00,2.24897,2.24959,2.2489,2.24959,32200000.0
2005-05-24 09:51:00,2.24956,2.24956,2.24907,2.24907,48400000.0
2005-05-24 09:52:00,2.24907,2.24947,2.24883,2.24943,38100000.0
2005-05-24 09:53:00,2.24935,2.24935,2.24833,2.24895,17200000.0
2005-05-24 09:54:00,2.24908,2.24931,2.24876,2.24931,42600000.0
2005-05-24 09:55:00,2.24942,2.24951,2.2488,2.24893,41500000.0
2005-05-24 09:56:00,2.24891,2.24946,2.24863,2.24932,26900000.0
2005-05-24 09:57:00,2.24907,2.24919,2.24879,2.24911,57900000.0
2005-05-24 09:58:00,2.24848,2.24896,2.24827,2.24887,34300000.0
2005-05-24 09:59:00,2.24855,2.24855,2.24802,2.24802,61299999.0
2005-05-24 10:00:00,2.24761,2.24852,2.24758,2.24836,24400000.0
2005-05-24 10:01:00,2.24816,2.24838,2.24795,2.24801,54700000.0
2005-05-24 10:02:00,2.24833,2.24834,2.24782,2.24788,40200000.0
2005-05-24 10:03:00,2.2481,2.24869,2.24803,2.24824,61200000.0
2005-05-24 10:04:00,2.24872,2.24872,2.248,2.24813,49700000.0
2005-05-24 10:05:00,2.24836,2.24888,2.24833,2.24855,35200000.0
2005-05-24 10:06:00,2.24823,2.24848,2.24819,2.24819,32000000.0
2005-05-24 10:07:00,2.24861,2.24861,2.24818,2.24825,48900000.0
2005-05-24 10:08:00,2.24798,2.24833,2.24787,2.24811,48900000.0
2005-05-24 10:09:00,2.24822,2.24846,2.24757,2.24785,23600000.0
2005-05-24 10:10:00,2.24721,2.24816,2.24717,2.24816,35900000.0
2005-05-24 10:11:00,2.24806,2.24827,2.24764,2.24809,23100000.0
2005-05-24 10:12:00,2.24828,2.24871,2.2481,2.24853,56400000.0
2005-05-24 10:13:00,2.24855,2.24896,2.24831,2.24896,48700000.0
2005-05-24 10:14:00,2.24843,2.24935,2.24843,2.24879,39900000.0
2005-05-24 10:15:00,2.24952,2.24952,2.24896,2.24921,20800000.0
2005-05-24 10:16:00,2.24916,2.24933,2.24885,2.24913,24400000.0
2005-05-24 10:17:00,2.24896,2.2494,2.24878,2.2494,34900000.0
2005-05-24 10:18:00,2.24831,2.2491,2.24831,2.24903,41700000.0
2005-05-24 10:19:00,2.24902,2.24915,2.24844,2.24865,34400000.0
2005-05-24 10:20:00,2.24873,2.24897,2.24865,2.24877,53000000.0
2005-05-24 10:21:00,2.24858,2.24888,2.24839,2.24852,47300000.0
2005-05-24 10:22:00,2.24892,2.24914,2.24859,2.24886,57600000.0
2005-05-24 10:23:00,2.24917,2.24925,2.24872,2.24885,69100000.0
2005-05-24 10:24:00,2.24914,2.24922,2.24827,2.24875,31500000.0
2005-05-24 10:25:00,2.24894,2.24908,2.24873,2.24881,48900000.0
2005-05-24 10:26:00,2.24909,2.24909,2.24844,2.24887,32200000.0
2005-05-24 10:27:00,2.2484,2.24962,2.24821,2.24902,42600000.0
2005-05-24 10:28:00,2.24881,2.24906,2.24866,2.24884,27900000.0
2005-05-24 10:29:00,2.24914,2.24948,2.24899,2.24937,35600000.0
2005-05-24 10:30:00,2.24873,2.24921,2.24846,2.24887,37500000.0
2005-05-24 10:31:00,2.24902,2.24918,2.24844,2.24844,18800000.0
2005-05-24 10:32:00,2.24874,2.24892,2.24838,2.24873,32200000.0
2005-05-24 10:33:00,2.24875,2.24884,2.24808,2.24821,40800000.0
2005-05-24 10:34:00,2.24874,2.24897,2.24833,2.24843,35400000.0
2005-05-24 10:35:00,2.24857,2.24881,2.24813,2.2483,50100000.0
2005-05-24 10:36:00,2.24821,2.24874,2.24821,2.24858,41000000.0
2005-05-24 10:37:00,2.24851,2.24912,2.24834,2.24904,39200000.0
2005-05-24 10:38:00,2.24902,2.24905,2.2485,2.2487,49700000.0
2005-05-24 10:39:00,2.24845,2.24899,2.24845,2.24863,30600000.0
2005-05-24 10:40:00,2.24856,2.24884,2.24828,2.2487,41600000.0
2005-05-24 10:41:00,2.24854,2.2491,2.24847,2.24889,30000000.0
2005-05-24 10:42:00,2.24874,2.24903,2.24858,2.24903,32500001.0
2005-05-24 10:43:00,2.24843,2.24919,2.24843,2.24919,28600000.0
2005-05-24 10:44:00,2.24836,2.24956,2.24836,2.24924,68899999.0
2005-05-24 10:45:00,2.24958,2.24969,2.24925,2.24958,47000000.0
2005-05-24 10:46:00,2.24928,2.24936,2.2488,2.24917,35200000.0
2005-05-24 10:47:00,2.24947,2.2495,2.24896,2.24932,26900000.0
2005-05-24 10:48:00,2.24878,2.24946,2.24875,2.24938,58999999.0
2005-05-24 10:49:00,2.24938,2.24942,2.24888,2.24907,19200000.0
2005-05-24 10:50:00,2.24893,2.24952,2.24893,2.2493,39600000.0
2005-05-24 10:51:00,2.24901,2.24976,2.24885,2.24962,28300000.0
2005-05-24 10:52:00,2.24941,2.24948,2.24894,2.24942,23600000.0
2005-05-24 10:53:00,2.24913,2.24964,2.24899,2.24945,39700000.0
2005-05-24 10:54:00,2.24954,2.24972,2.24914,2.24935,21400000.0
2005-05-24 10:55:00,2.25002,2.25002,2.24918,2.2499,45900000.0
2005-05-24 10:56:00,2.24998,2.25014,2.24917,2.24941,17500000.0
2005-05-24 10:57:00,2.24916,2.24978,2.24914,2.24941,49600000.0
2005-05-24 10:58:00,2.24974,2.24999,2.24946,2.2495,56299999.0
2005-05-24 10:59:00,2.24964,2.24987,2.24935,2.24968,52700000.0
2005-05-24 11:00:00,2.24976,2.25086,2.24963,2.25067,34300000.0
2005-05-24 11:01:00,2.25029,2.25058,2.2501,2.25052,39100000.0
2005-05-24 11:02:00,2.25042,2.25095,2.25027,2.25095,21800000.0
2005-05-24 11:03:00,2.2506,2.2506,2.25027,2.25043,12800000.0
2005-05-24 11:04:00,2.25041,2.25046,2.2498,2.2498,44000000.0
2005-05-24 11:05:00,2.24989,2.25025,2.24968,2.24968,55300000.0
2005-05-24 11:06:00,2.25028,2.25041,2.24983,2.2501,38500000.0
2005-05-24 11:07:00,2.24991,2.25056,2.2499,2.25012,33100000.0
2005-05-24 11:08:00,2.25017,2.25042,2.24954,2.24954,28900000.0
2005-05-24 11:09:00,2.24989,2.2501,2.24942,2.24986,44100000.0
2005-05-24 11:10:00,2.25007,2.25044,2.25005,2.2503,36800000.0
2005-05-24 11:11:00,2.25017,2.25078,2.25005,2.25078,32300000.0
2005-05-24 11:12:00,2.25051,2.25076,2.25036,2.25058,37600000.0
2005-05-24 11:13:00,2.25026,2.25078,2.24999,2.25071,41200000.0
2005-05-24 11:14:00,2.25077,2.25136,2.25066,2.25097,59800000.0
2005-05-24 11:15:00,2.25124,2.25125,2.2501,2.25125,36900000.0
2005-05-24 11:16:00,2.25149,2.25161,2.2511,2.25155,50300000.0
2005-05-24 11:17:00,2.25151,2.25208,2.25141,2.25203,41200000.0
2005-05-24 11:18:00,2.25219,2.25244,2.25183,2.25222,41400000.0
2005-05-24 11:19:00,2.2516,2.25206,2.25114,2.25203,31400000.0
2005-05-24 11:20:00,2.2525,2.25253,2.25192,2.25253,45600000.0
2005-05-24 11:21:00,2.2523,2.25256,2.25213,2.25256,42600001.0
2005-05-24 11:22:00,2.25269,2.25269,2.25197,2.25229,31900000.0
2005-05-24 11:23:00,2.2523,2.25269,2.25193,2.25197,29600000.0
2005-05-24 11:24:00,2.25219,2.25239,2.25157,2.25207,32000000.0
2005-05-24 11:25:00,2.25243,2.25258,2.252,2.252,38700000.0
2005-05-24 11:26:00,2.25208,2.25235,2.25159,2.25178,34500000.0
2005-05-24 11:27:00,2.25202,2.25206,2.25102,2.25155,29200000.0
2005-05-24 11:28:00,2.25207,2.2521,2.2514,2.25178,38400000.0
2005-05-24 11:29:00,2.25157,2.25186,2.25118,2.25167,42800000.0
2005-05-24 11:30:00,2.25181,2.25198,2.25159,2.25182,20600000.0
2005-05-24 11:31:00,2.2513,2.25206,2.25091,2.25178,29000000.0
2005-05-24 11:32:00,2.25156,2.25193,2.25132,2.25184,26400000.0
2005-05-24 11:33:00,2.25217,2.25217,2.25122,2.25158,39900000.0
2005-05-24 11:34:00,2.25205,2.25215,2.25118,2.2517,47300000.0
2005-05-24 11:35:00,2.25173,2.25196,2.25149,2.25154,27000000.0
2005-05-24 11:36:00,2.25197,2.25215,2.25171,2.25189,15100000.0
2005-05-24 11:37:00,2.25153,2.25209,2.25136,2.25189,22300000.0
2005-05-24 11:38:00,2.25155,2.25219,2.25134,2.25219,43900000.0
2005-05-24 11:39:00,2.25234,2.25236,2.25137,2.25206,45300000.0
2005-05-24 11:40:00,2.25223,2.25242,2.25189,2.25242,23400000.0
2005-05-24 11:41:00,2.25185,2.25259,2.25185,2.25244,21300000.0
2005-05-24 11:42:00,2.25187,2.25248,2.25177,2.25186,43600000.0
2005-05-24 11:43:00,2.252,2.25222,2.25176,2.25198,36400000.0
2005-05-24 11:44:00,2.25178,2.25204,2.25157,2.25204,42200000.0
2005-05-24 11:45:00,2.25168,2.25215,2.25157,2.25207,27200000.0
2005-05-24 11:46:00,2.25153,2.25172,2.25117,2.25131,37100001.0
2005-05-24 11:47:00,2.25158,2.25185,2.25074,2.251,53300000.0
2005-05-24 11:48:00,2.25099,2.25136,2.25081,2.25118,29200000.0
2005-05-24 11:49:00,2.25115,2.25137,2.2509,2.25099,30600000.0
2005-05-24 11:50:00,2.25107,2.25142,2.25094,2.25122,37900000.0
2005-05-24 11:51:00,2.25207,2.25257,2.25089,2.25091,33300000.0
2005-05-24 11:52:00,2.25092,2.25159,2.25063,2.25123,33400000.0
2005-05-24 11:53:00,2.25068,2.2513,2.25058,2.25127,18400000.0
2005-05-24 11:54:00,2.25132,2.25138,2.25063,2.25105,45200000.0
2005-05-24 11:55:00,2.2512,2.25128,2.25054,2.25054,45200000.0
2005-05-24 11:56:00,2.2505,2.25112,2.2505,2.2511,40300000.0
2005-05-24 11:57:00,2.25105,2.25105,2.25024,2.25039,33000000.0
2005-05-24 11:58:00,2.25048,2.25098,2.25022,2.2506,43900000.0
2005-05-24 11:59:00,2.2507,2.2507,2.25013,2.25027,23200000.0
2005-05-24 12:00:00,2.25033,2.25048,2.2501,2.25018,39700000.0
2005-05-24 12:01:00,2.24993,2.2504,2.24978,2.2499,59400000.0
2005-05-24 12:02:00,2.2499,2.25027,2.24972,2.24998,25000000.0
2005-05-24 12:03:00,2.25022,2.25073,2.24968,2.24977,27000000.0
2005-05-24 12:04:00,2.24986,2.25008,2.24966,2.2498,42200000.0
2005-05-24 12:05:00,2.24958,2.25085,2.24952,2.25001,34300000.0
2005-05-24 12:06:00,2.2501,2.2501,2.24913,2.24921,30900000.0
2005-05-24 12:07:00,2.24935,2.25022,2.24918,2.24942,38800000.0
2005-05-24 12:08:00,2.24936,2.25029,2.24936,2.25029,24000000.0
2005-05-24 12:09:00,2.25026,2.25044,2.24977,2.25014,52000000.0
2005-05-24 12:10:00,2.25015,2.25105,2.24996,2.25044,22000000.0
2005-05-24 12:11:00,2.24994,2.25031,2.24982,2.24995,55500000.0
2005-05-24 12:12:00,2.24997,2.25018,2.24974,2.25006,31100000.0
2005-05-24 12:13:00,2.24981,2.25066,2.24971,2.25043,27600000.0
2005-05-24 12:14:00,2.25052,2.25062,2.25016,2.25046,52199999.0
2005-05-24 12:15:00,2.25028,2.25146,2.25028,2.251,43300000.0
2005-05-24 12:16:00,2.25036,2.25112,2.25013,2.25017,39800000.0
2005-05-24 12:17:00,2.25007,2.25044,2.24981,2.25003,25500000.0
2005-05-24 12:18:00,2.25027,2.25046,2.24985,2.24989,57800000.0
2005-05-24 12:19:00,2.24974,2.25028,2.24969,2.25022,16400000.0
2005-05-24 12:20:00,2.25067,2.25067,2.24975,2.24994,30800000.0
2005-05-24 12:21:00,2.24994,2.2506,2.24971,2.24971,29000000.0
2005-05-24 12:22:00,2.24965,2.25066,2.24934,2.25023,23700000.0
2005-05-24 12:23:00,2.25205,2.25212,2.2504,2.2504,49200000.0
2005-05-24 12:24:00,2.24982,2.25003,2.24962,2.24978,48200000.0
2005-05-24 12:25:00,2.24932,2.24944,2.24851,2.24851,39800000.0
2005-05-24 12:26:00,2.24835,2.24894,2.24834,2.24881,28500000.0
2005-05-24 12:27:00,2.24887,2.24902,2.24851,2.24879,33000000.0
2005-05-24 12:28:00,2.24865,2.2489,2.24843,2.24875,26900000.0
2005-05-24 12:29:00,2.24925,2.24934,2.24876,2.24885,40100000.0
2005-05-24 12:30:00,2.24909,2.24912,2.24844,2.24896,52700000.0
2005-05-24 12:31:00,2.24897,2.24901,2.24834,2.24853,40800000.0
2005-05-24 12:32:00,2.24888,2.24991,2.24884,2.24977,38700000.0
2005-05-24 12:33:00,2.24873,2.24958,2.24873,2.24918,55800000.0
2005-05-24 12:34:00,2.24939,2.24958,2.2491,2.24929,31900000.0
2005-05-24 12:35:00,2.24945,2.24956,2.24923,2.24938,35900000.0
2005-05-24 12:36:00,2.24964,2.24991,2.2495,2.24958,48500000.0
2005-05-24 12:37:00,2.2492,2.2496,2.2491,2.2496,38300000.0
2005-05-24 12:38:00,2.2493,2.24959,2.24894,2.24935,27800000.0
2005-05-24 12:39:00,2.24965,2.24984,2.24938,2.24967,36400000.0
2005-05-24 12:40:00,2.24949,2.24983,2.24926,2.24926,37600000.0
2005-05-24 12:41:00,2.24945,2.24955,2.24909,2.24953,40400000.0
2005-05-24 12:42:00,2.24928,2.24973,2.24906,2.24944,53400000.0
2005-05-24 12:43:00,2.2491,2.24981,2.2491,2.24937,34900000.0
2005-05-24 12:44:00,2.25002,2.25012,2.24957,2.24957,28600000.0
2005-05-24 12:45:00,2.24982,2.24991,2.24894,2.24961,55800000.0
2005-05-24 12:46:00,2.24948,2.2498,2.24918,2.24946,33000000.0
2005-05-24 12:47:00,2.24962,2.24968,2.24894,2.2495,46400000.0
2005-05-24 12:48:00,2.24964,2.24983,2.24944,2.24972,43800000.0
2005-05-24 12:49:00,2.24968,2.24972,2.24944,2.24958,34500001.0
2005-05-24 12:50:00,2.24966,2.24983,2.24942,2.24968,38400000.0
2005-05-24 12:51:00,2.24949,2.24972,2.2492,2.2494,43200000.0
2005-05-24 12:52:00,2.24936,2.24973,2.24908,2.2496,38300000.0
2005-05-24 12:53:00,2.24984,2.24985,2.24915,2.24947,50300000.0
2005-05-24 12:54:00,2.24928,2.24956,2.24903,2.24925,62400000.0
2005-05-24 12:55:00,2.24919,2.24941,2.2488,2.2488,37900000.0
2005-05-24 12:56:00,2.24818,2.24941,2.24818,2.24914,26400000.0
2005-05-24 12:57:00,2.24958,2.24964,2.249,2.24906,31400000.0
2005-05-24 12:58:00,2.2491,2.24949,2.24896,2.24949,36500000.0
2005-05-24 12:59:00,2.24915,2.24941,2.24861,2.24906,61400000.0
2005-05-24 13:00:00,2.24897,2.24958,2.24889,2.24945,28200000.0
2005-05-24 13:01:00,2.2492,2.24932,2.2489,2.2491,50800000.0
2005-05-24 13:02:00,2.24901,2.24949,2.24882,2.24949,31400000.0
2005-05-24 13:03:00,2.24937,2.24963,2.24923,2.24923,42700000.0
2005-05-24 13:04:00,2.24928,2.24961,2.24927,2.24961,43400000.0
2005-05-24 13:05:00,2.24977,2.24977,2.24924,2.24958,37600000.0
2005-05-24 13:06:00,2.24965,2.24965,2.24896,2.2495,65800000.0
2005-05-24 13:07:00,2.24929,2.24968,2.2492,2.24966,46000000.0
2005-05-24 13:08:00,2.24956,2.24963,2.24872,2.24944,33700000.0
2005-05-24 13:09:00,2.24925,2.24952,2.24892,2.249,32200000.0
2005-05-24 13:10:00,2.24912,2.24938,2.2488,2.24902,59400000.0
2005-05-24 13:11:00,2.249,2.24939,2.24842,2.24939,30700000.0
2005-05-24 13:12:00,2.2492,2.24939,2.24891,2.24912,36100000.0
2005-05-24 13:13:00,2.24908,2.24932,2.24872,2.24883,73099998.0
2005-05-24 13:14:00,2.24863,2.24876,2.24833,2.24838,34500000.0
2005-05-24 13:15:00,2.24809,2.24849,2.24801,2.24819,43400000.0
2005-05-24 13:16:00,2.24795,2.24838,2.24792,2.24838,34500000.0
2005-05-24 13:17:00,2.24881,2.24884,2.24834,2.24834,44200000.0
2005-05-24 13:18:00,2.24875,2.249,2.24823,2.24865,34500000.0
2005-05-24 13:19:00,2.24889,2.2491,2.24864,2.24904,37400000.0
2005-05-24 13:20:00,2.2489,2.24914,2.24866,2.24893,52100000.0
2005-05-24 13:21:00,2.24893,2.24893,2.24822,2.24868,46900000.0
2005-05-24 13:22:00,2.24864,2.24915,2.24849,2.24898,23500000.0
2005-05-24 13:23:00,2.24897,2.24906,2.24835,2.24869,45600000.0
2005-05-24 13:24:00,2.24867,2.24876,2.24837,2.24841,55300000.0
2005-05-24 13:25:00,2.24823,2.24878,2.24805,2.24843,51800000.0
2005-05-24 13:26:00,2.24834,2.24859,2.24819,2.24859,36500000.0
2005-05-24 13:27:00,2.24808,2.24882,2.24805,2.2488,25600000.0
2005-05-24 13:28:00,2.24882,2.24882,2.24797,2.2483,22600000.0
2005-05-24 13:29:00,2.2486,2.24877,2.24812,2.24854,31600000.0
2005-05-24 13:30:00,2.24828,2.24859,2.24808,2.24825,26400000.0
2005-05-24 13:31:00,2.24842,2.24853,2.24793,2.24825,32500000.0
2005-05-24 13:32:00,2.24803,2.24882,2.24798,2.24875,42400000.0
2005-05-24 13:33:00,2.24845,2.24879,2.24828,2.24834,40300000.0
2005-05-24 13:34:00,2.24847,2.24877,2.24817,2.24823,33600000.0
2005-05-24 13:35:00,2.24841,2.24848,2.24798,2.24798,84900000.0
2005-05-24 13:36:00,2.24772,2.24813,2.24759,2.24784,38800000.0
2005-05-24 13:37:00,2.24779,2.24813,2.24772,2.248,38800000.0
2005-05-24 13:38:00,2.24827,2.24827,2.24765,2.24797,56600000.0
2005-05-24 13:39:00,2.24822,2.24826,2.24721,2.24774,43100000.0
2005-05-24 13:40:00,2.2482,2.24838,2.24766,2.24771,61900000.0
2005-05-24 13:41:00,2.24792,2.24792,2.24736,2.24738,31600000.0
2005-05-24 13:42:00,2.24751,2.24762,2.24703,2.24713,37200000.0
2005-05-24 13:43:00,2.24675,2.24726,2.24675,2.24684,34600000.0
2005-05-24 13:44:00,2.24748,2.24756,2.24675,2.24756,36800000.0
2005-05-24 13:45:00,2.24732,2.24778,2.24641,2.24657,20500000.0
2005-05-24 13:46:00,2.24726,2.24763,2.24694,2.24716,46600000.0
2005-05-24 13:47:00,2.24731,2.24742,2.24702,2.24705,27900000.0
2005-05-24 13:48:00,2.24683,2.24749,2.24683,2.24724,46300000.0
2005-05-24 13:49:00,2.24758,2.24776,2.24721,2.24765,43500000.0
2005-05-24 13:50:00,2.24759,2.2477,2.24688,2.24688,42000000.0
2005-05-24 13:51:00,2.24766,2.24773,2.24697,2.24707,31100000.0
2005-05-24 13:52:00,2.24739,2.24759,2.24708,2.24727,39200000.0
2005-05-24 13:53:00,2.24723,2.24815,2.24716,2.2481,53600000.0
2005-05-24 13:54:00,2.24788,2.24811,2.24761,2.24782,43700000.0
2005-05-24 13:55:00,2.24793,2.24797,2.24764,2.24792,22300000.0
2005-05-24 13:56:00,2.24782,2.24829,2.24716,2.24729,30800000.0
2005-05-24 13:57:00,2.24766,2.24767,2.24709,2.2473,38900000.0
2005-05-24 13:58:00,2.24683,2.24702,2.24647,2.24665,36600000.0
2005-05-24 13:59:00,2.24634,2.24674,2.24615,2.24652,30300001.0
2005-05-24 14:00:00,2.24637,2.24664,2.24606,2.24664,23000000.0
2005-05-24 14:01:00,2.24727,2.24782,2.24722,2.24782,26600000.0
2005-05-24 14:02:00,2.24755,2.24817,2.24737,2.24797,17400000.0
2005-05-24 14:03:00,2.2478,2.24807,2.2476,2.24784,48300000.0
2005-05-24 14:04:00,2.24765,2.24844,2.24757,2.24767,68400000.0
2005-05-24 14:05:00,2.24785,2.24834,2.24784,2.24822,23100000.0
2005-05-24 14:06:00,2.24763,2.24845,2.24763,2.24802,25900000.0
2005-05-24 14:07:00,2.24783,2.24821,2.24758,2.2477,30100000.0
2005-05-24 14:08:00,2.2481,2.2481,2.24726,2.24765,49500000.0
2005-05-24 14:09:00,2.2478,2.24811,2.24727,2.24734,46000000.0
2005-05-24 14:10:00,2.2474,2.2477,2.24708,2.24735,64300000.0
2005-05-24 14:11:00,2.24757,2.24757,2.24719,2.24745,41400000.0
2005-05-24 14:12:00,2.24763,2.24824,2.24763,2.24794,55900000.0
2005-05-24 14:13:00,2.2479,2.24866,2.2479,2.24843,52200000.0
2005-05-24 14:14:00,2.24824,2.24845,2.24809,2.24818,20100000.0
2005-05-24 14:15:00,2.24824,2.24869,2.24801,2.24869,50600001.0
2005-05-24 14:16:00,2.24835,2.24853,2.24791,2.24795,78400000.0
2005-05-24 14:17:00,2.24773,2.24852,2.24769,2.24824,33500000.0
2005-05-24 14:18:00,2.24857,2.24863,2.24803,2.24826,32600000.0
2005-05-24 14:19:00,2.24856,2.24891,2.24828,2.24847,37300000.0
2005-05-24 14:20:00,2.24834,2.24856,2.24808,2.24825,40500000.0
2005-05-24 14:21:00,2.24821,2.24832,2.24774,2.248,29500000.0
2005-05-24 14:22:00,2.24808,2.24838,2.24756,2.24778,35300000.0
2005-05-24 14:23:00,2.24804,2.24813,2.24761,2.24766,47400001.0
2005-05-24 14:24:00,2.24792,2.24814,2.24737,2.24746,25300000.0
2005-05-24 14:25:00,2.24735,2.24806,2.24735,2.24777,26300000.0
2005-05-24 14:26:00,2.24766,2.2479,2.24725,2.24788,73600000.0
2005-05-24 14:27:00,2.24819,2.2484,2.24761,2.24785,37800000.0
2005-05-24 14:28:00,2.24814,2.24844,2.24736,2.24777,22900000.0
2005-05-24 14:29:00,2.2479,2.24793,2.24757,2.24757,60300000.0
2005-05-24 14:30:00,2.24731,2.24747,2.24706,2.24728,50300000.0
2005-05-24 14:31:00,2.24767,2.24784,2.24707,2.2475,58000000.0
2005-05-24 14:32:00,2.24738,2.24785,2.24725,2.24737,47200000.0
2005-05-24 14:33:00,2.24739,2.2477,2.24706,2.24729,18700000.0
2005-05-24 14:34:00,2.24723,2.24748,2.24702,2.24732,43800000.0
2005-05-24 14:35:00,2.24733,2.24784,2.24721,2.24768,20400000.0
2005-05-24 14:36:00,2.24725,2.24755,2.24713,2.24755,29800000.0
2005-05-24 14:37:00,2.24753,2.2479,2.24729,2.24775,29200000.0
2005-05-24 14:38:00,2.24784,2.24794,2.24708,2.24749,37800000.0
2005-05-24 14:39:00,2.24761,2.24785,2.24695,2.24728,41200000.0
2005-05-24 14:40:00,2.24743,2.24755,2.24682,2.2475,44300000.0
2005-05-24 14:41:00,2.24717,2.24748,2.24704,2.24717,37900000.0
2005-05-24 14:42:00,2.24752,2.24758,2.24701,2.24758,24600000.0
2005-05-24 14:43:00,2.24718,2.24756,2.24692,2.24747,41100000.0
2005-05-24 14:44:00,2.2476,2.24786,2.24728,2.24758,31700000.0
2005-05-24 14:45:00,2.24804,2.24819,2.24662,2.2475,53000000.0
2005-05-24 14:46:00,2.24722,2.24773,2.24721,2.24757,31700000.0
2005-05-24 14:47:00,2.24776,2.24812,2.24738,2.24738,30600000.0
2005-05-24 14:48:00,2.24779,2.24785,2.24723,2.24766,49500000.0
2005-05-24 14:49:00,2.2474,2.24751,2.24701,2.24733,36400000.0
2005-05-24 14:50:00,2.24721,2.24776,2.24721,2.24776,43100000.0
2005-05-24 14:51:00,2.24778,2.24818,2.2475,2.2479,48000000.0
2005-05-24 14:52:00,2.248,2.24817,2.24762,2.24762,51200000.0
2005-05-24 14:53:00,2.2482,2.24831,2.24728,2.24758,25600000.0
2005-05-24 14:54:00,2.24745,2.24765,2.24721,2.24734,41100000.0
2005-05-24 14:55:00,2.24704,2.24712,2.24649,2.24662,61300000.0
2005-05-24 14:56:00,2.2468,2.24765,2.24675,2.24751,34000000.0
2005-05-24 14:57:00,2.24729,2.24755,2.24678,2.24688,53200000.0
2005-05-24 14:58:00,2.24789,2.24789,2.24735,2.24757,49500000.0
2005-05-24 14:59:00,2.24729,2.24767,2.2471,2.24758,30300000.0
2005-05-24 15:00:00,2.24754,2.24769,2.24717,2.24743,37100000.0
2005-05-24 15:01:00,2.24747,2.24774,2.24726,2.24771,55500000.0
2005-05-24 15:02:00,2.2474,2.24764,2.247,2.24764,37900000.0
2005-05-24 15:03:00,2.2473,2.2479,2.24704,2.2479,48800000.0
2005-05-24 15:04:00,2.24761,2.24781,2.24727,2.24757,37200000.0
2005-05-24 15:05:00,2.24792,2.24798,2.24716,2.24773,31100000.0
2005-05-24 15:06:00,2.24766,2.24837,2.24766,2.24804,40500000.0
2005-05-24 15:07:00,2.24802,2.24826,2.24727,2.24727,37700000.0
2005-05-24 15:08:00,2.24766,2.24778,2.24713,2.24766,27800000.0
2005-05-24 15:09:00,2.2475,2.24776,2.24716,2.24753,20500000.0
2005-05-24 15:10:00,2.24719,2.24721,2.24654,2.24673,34200000.0
2005-05-24 15:11:00,2.24669,2.247,2.24652,2.24685,43300000.0
2005-05-24 15:12:00,2.24658,2.24685,2.24636,2.24659,39399999.0
2005-05-24 15:13:00,2.24705,2.24711,2.24669,2.24697,19000000.0
2005-05-24 15:14:00,2.2468,2.24697,2.24639,2.24664,20100000.0
2005-05-24 15:15:00,2.24704,2.24705,2.24633,2.24674,36100001.0
2005-05-24 15:16:00,2.24675,2.24728,2.24658,2.2471,41400000.0
2005-05-24 15:17:00,2.24686,2.24723,2.24668,2.24712,34900000.0
2005-05-24 15:18:00,2.24691,2.24728,2.24667,2.24718,47400000.0
2005-05-24 15:19:00,2.2475,2.24766,2.2467,2.24699,35800000.0
2005-05-24 15:20:00,2.24711,2.24727,2.24681,2.24719,17100000.0
2005-05-24 15:21:00,2.24714,2.2475,2.2469,2.24735,58699999.0
2005-05-24 15:22:00,2.24678,2.24741,2.24678,2.24741,37800000.0
2005-05-24 15:23:00,2.24731,2.24741,2.24687,2.24715,40200000.0
2005-05-24 15:24:00,2.24722,2.24759,2.2472,2.24759,40000000.0
2005-05-24 15:25:00,2.2477,2.24785,2.24729,2.24756,60700000.0
2005-05-24 15:26:00,2.24765,2.24792,2.24751,2.24783,37900000.0
2005-05-24 15:27:00,2.24778,2.24789,2.24735,2.24761,21400000.0
2005-05-24 15:28:00,2.24785,2.248,2.24748,2.24776,63299999.0
2005-05-24 15:29:00,2.24754,2.24763,2.24718,2.24737,52000000.0
2005-05-24 15:30:00,2.24827,2.24836,2.24731,2.24743,24000000.0
2005-05-24 15:31:00,2.24774,2.24774,2.24733,2.2475,62599999.0
2005-05-24 15:32:00,2.24728,2.24801,2.24721,2.24743,41800000.0
2005-05-24 15:33:00,2.24775,2.24776,2.24707,2.2475,56200000.0
2005-05-24 15:34:00,2.24765,2.24788,2.24731,2.24766,34300000.0
2005-05-24 15:35:00,2.24784,2.24804,2.24727,2.24767,42400000.0
2005-05-24 15:36:00,2.24769,2.24789,2.24745,2.24781,47300000.0
2005-05-24 15:37:00,2.24795,2.24837,2.24765,2.24826,27900000.0
2005-05-24 15:38:00,2.2475,2.24841,2.2475,2.24841,44300000.0
2005-05-24 15:39:00,2.24865,2.24865,2.24767,2.24803,48100000.0
2005-05-24 15:40:00,2.24817,2.24858,2.24781,2.24845,40400000.0
2005-05-24 15:41:00,2.24844,2.24873,2.24792,2.24822,32500000.0
2005-05-24 15:42:00,2.24834,2.24891,2.24821,2.24884,19000000.0
2005-05-24 15:43:00,2.24871,2.24899,2.24842,2.24899,38200000.0
2005-05-24 15:44:00,2.24906,2.24915,2.24849,2.24849,35100000.0
2005-05-24 15:45:00,2.24865,2.24873,2.24808,2.2482,58700000.0
2005-05-24 15:46:00,2.24809,2.24883,2.24809,2.24859,24400000.0
2005-05-24 15:47:00,2.24849,2.24878,2.2482,2.24843,38299999.0
2005-05-24 15:48:00,2.24862,2.24862,2.24746,2.24809,57700000.0
2005-05-24 15:49:00,2.24818,2.24853,2.24797,2.24853,38900000.0
2005-05-24 15:50:00,2.24816,2.2485,2.24803,2.24839,45300000.0
2005-05-24 15:51:00,2.24803,2.2486,2.24803,2.24848,27500000.0
2005-05-24 15:52:00,2.24872,2.24883,2.24843,2.24877,33800000.0
2005-05-24 15:53:00,2.24865,2.24919,2.24865,2.24908,25800000.0
2005-05-24 15:54:00,2.24895,2.24912,2.24859,2.24904,38600000.0
2005-05-24 15:55:00,2.2485,2.249,2.24836,2.249,44700000.0
2005-05-24 15:56:00,2.24881,2.24919,2.24874,2.24905,41700000.0
2005-05-24 15:57:00,2.24863,2.24904,2.24849,2.24859,43600000.0
2005-05-24 15:58:00,2.2487,2.24891,2.24839,2.24867,34300000.0
2005-05-24 15:59:00,2.24847,2.24908,2.24825,2.24889,21300000.0
2005-05-24 16:00:00,2.24883,2.24918,2.2486,2.24885,42300000.0
2005-05-24 16:01:00,2.24885,2.24944,2.24878,2.2493,12900000.0
2005-05-24 16:02:00,2.24926,2.24944,2.24894,2.24913,58300001.0
2005-05-24 16:03:00,2.24934,2.24942,2.24896,2.24938,35000000.0
2005-05-24 16:04:00,2.24945,2.24954,2.24872,2.24901,33800000.0
2005-05-24 16:05:00,2.24923,2.24931,2.24868,2.2491,36800000.0
2005-05-24 16:06:00,2.24896,2.24924,2.24886,2.24893,36700000.0
2005-05-24 16:07:00,2.24909,2.24924,2.24862,2.24867,59800000.0
2005-05-24 16:08:00,2.24917,2.24933,2.24859,2.24875,26600000.0
2005-05-24 16:09:00,2.24891,2.24905,2.24849,2.24903,44200000.0
2005-05-24 16:10:00,2.24942,2.24943,2.24844,2.24854,25200000.0
2005-05-24 16:11:00,2.24843,2.24883,2.248,2.24883,19300000.0
2005-05-24 16:12:00,2.24914,2.24928,2.2486,2.24916,61500000.0
2005-05-24 16:13:00,2.24914,2.24925,2.24838,2.24887,42500001.0
2005-05-24 16:14:00,2.2491,2.24922,2.24874,2.24874,38200000.0
2005-05-24 16:15:00,2.2489,2.2492,2.24865,2.24889,24000000.0
2005-05-24 16:16:00,2.24897,2.24915,2.24876,2.24899,28800000.0
2005-05-24 16:17:00,2.2489,2.24921,2.24858,2.24921,34100000.0
2005-05-24 16:18:00,2.24908,2.24917,2.24854,2.24876,44500000.0
2005-05-24 16:19:00,2.24878,2.24927,2.24858,2.24907,46100000.0
2005-05-24 16:20:00,2.24872,2.24927,2.24834,2.24908,41200000.0
2005-05-24 16:21:00,2.24908,2.24933,2.2486,2.24933,25600000.0
2005-05-24 16:22:00,2.2488,2.24949,2.2488,2.24949,19200000.0
2005-05-24 16:23:00,2.24949,2.24973,2.24909,2.2494,28600000.0
2005-05-24 16:24:00,2.24901,2.24959,2.24886,2.24886,39800000.0
2005-05-24 16:25:00,2.24895,2.24938,2.24869,2.24895,50500000.0
2005-05-24 16:26:00,2.24898,2.24954,2.24889,2.24941,27500000.0
2005-05-24 16:27:00,2.24901,2.24921,2.24883,2.24899,24900000.0
2005-05-24 16:28:00,2.2487,2.24903,2.24841,2.24897,55500000.0
2005-05-24 16:29:00,2.24839,2.2488,2.24833,2.24859,31800000.0
2005-05-24 16:30:00,2.2484,2.24872,2.2482,2.24841,22400000.0
2005-05-24 16:31:00,2.24833,2.24911,2.24833,2.24895,36800000.0
2005-05-24 16:32:00,2.24901,2.24901,2.2485,2.24859,41500000.0
2005-05-24 16:33:00,2.24856,2.24886,2.2484,2.24884,31600000.0
2005-05-24 16:34:00,2.24887,2.24909,2.24836,2.24856,46800000.0
2005-05-24 16:35:00,2.24841,2.24921,2.24841,2.2492,33200000.0
2005-05-24 16:36:00,2.24905,2.2493,2.24874,2.24926,62900000.0
2005-05-24 16:37:00,2.24942,2.24946,2.24899,2.24923,41900000.0
2005-05-24 16:38:00,2.249,2.24977,2.24896,2.24941,41800000.0
2005-05-24 16:39:00,2.2494,2.24951,2.24877,2.24877,43800000.0
2005-05-24 16:40:00,2.2492,2.24924,2.24834,2.24846,38500000.0
2005-05-24 16:41:00,2.24815,2.24877,2.248,2.24858,60900000.0
2005-05-24 16:42:00,2.2481,2.24842,2.24782,2.24819,37700000.0
2005-05-24 16:43:00,2.24806,2.24834,2.24786,2.24799,24700000.0
2005-05-24 16:44:00,2.2468,2.24864,2.2468,2.24858,29700000.0
2005-05-24 16:45:00,2.24778,2.24831,2.2477,2.24827,28100000.0
2005-05-24 16:46:00,2.24882,2.24882,2.2479,2.24826,37100000.0
2005-05-24 16:47:00,2.24825,2.24859,2.24812,2.24843,33400000.0
2005-05-24 16:48:00,2.24801,2.24856,2.24801,2.24824,48000000.0
2005-05-24 16:49:00,2.24827,2.24846,2.24797,2.24806,36200000.0
2005-05-24 16:50:00,2.24836,2.24845,2.24804,2.24815,39400000.0
2005-05-24 16:51:00,2.2483,2.24856,2.24805,2.24818,34400000.0
2005-05-24 16:52:00,2.24806,2.24835,2.24772,2.24835,46800000.0
2005-05-24 16:53:00,2.24814,2.24841,2.2478,2.24794,32600000.0
2005-05-24 16:54:00,2.24831,2.2484,2.24746,2.24807,46600000.0
2005-05-24 16:55:00,2.24812,2.24827,2.24736,2.24771,45000000.0
2005-05-24 16:56:00,2.24753,2.24794,2.24748,2.24784,38300000.0
2005-05-24 16:57:00,2.24787,2.24789,2.24717,2.24723,40200000.0
2005-05-24 16:58:00,2.24736,2.24788,2.24726,2.2477,41300000.0
2005-05-24 16:59:00,2.24772,2.24793,2.2471,2.24718,28200000.0
2005-05-24 17:00:00,2.24681,2.24727,2.24663,2.247,48600000.0
2005-05-24 17:01:00,2.24697,2.24711,2.24678,2.24685,67700000.0
2005-05-24 17:02:00,2.24673,2.24708,2.24659,2.24699,32900000.0
2005-05-24 17:03:00,2.24726,2.24756,2.247,2.24739,33700000.0
2005-05-24 17:04:00,2.24719,2.24739,2.24682,2.24712,52900000.0
2005-05-24 17:05:00,2.24694,2.24734,2.24674,2.24716,53099999.0
2005-05-24 17:06:00,2.24688,2.24755,2.24677,2.24747,30200000.0
2005-05-24 17:07:00,2.24764,2.2477,2.24712,2.24743,23200000.0
2005-05-24 17:08:00,2.24761,2.24791,2.24752,2.24763,37800000.0
2005-05-24 17:09:00,2.24741,2.24744,2.24682,2.24682,40800000.0
2005-05-24 17:10:00,2.24666,2.24716,2.2465,2.24703,26500000.0
2005-05-24 17:11:00,2.24647,2.24731,2.24634,2.24724,44200000.0
2005-05-24 17:12:00,2.2469,2.24702,2.24662,2.24668,39700000.0
2005-05-24 17:13:00,2.24665,2.24709,2.24641,2.24672,65800000.0
2005-05-24 17:14:00,2.24667,2.24695,2.2464,2.2466,42300000.0
2005-05-24 17:15:00,2.24655,2.24671,2.24608,2.2464,22000000.0
2005-05-24 17:16:00,2.24655,2.24674,2.24637,2.2464,31400000.0
2005-05-24 17:17:00,2.2466,2.24676,2.24642,2.24657,38500000.0
2005-05-24 17:18:00,2.24631,2.24699,2.24631,2.24657,45600000.0
2005-05-24 17:19:00,2.24672,2.24672,2.24621,2.24641,30900000.0
2005-05-24 17:20:00,2.24615,2.24658,2.24596,2.24656,32700000.0
2005-05-24 17:21:00,2.2464,2.2464,2.24574,2.24635,48100000.0
2005-05-24 17:22:00,2.24629,2.24647,2.24563,2.24632,68700000.0
2005-05-24 17:23:00,2.24655,2.24663,2.24606,2.24651,32200000.0
2005-05-24 17:24:00,2.24625,2.24669,2.24606,2.24645,31500000.0
2005-05-24 17:25:00,2.24633,2.2465,2.24593,2.24593,56600000.0
2005-05-24 17:26:00,2.2457,2.2463,2.2457,2.2463,63500000.0
2005-05-24 17:27:00,2.24653,2.24653,2.24575,2.24591,30600000.0
2005-05-24 17:28:00,2.24606,2.24617,2.24579,2.24606,33900000.0
2005-05-24 17:29:00,2.24613,2.24674,2.24596,2.24628,66200000.0
2005-05-24 17:30:00,2.24633,2.24684,2.24596,2.24684,37800000.0
2005-05-24 17:31:00,2.24704,2.24704,2.24635,2.24697,40600000.0
2005-05-24 17:32:00,2.24656,2.24674,2.24624,2.24638,54700000.0
2005-05-24 17:33:00,2.24652,2.24681,2.24628,2.24635,33300000.0
2005-05-24 17:34:00,2.24691,2.24715,2.24627,2.24655,35600000.0
2005-05-24 17:35:00,2.24635,2.24701,2.24628,2.24683,42600000.0
2005-05-24 17:36:00,2.24645,2.24714,2.24645,2.2471,34200000.0
2005-05-24 17:37:00,2.2468,2.24691,2.24627,2.24639,31600000.0
2005-05-24 17:38:00,2.24611,2.24691,2.24611,2.24691,19300000.0
2005-05-24 17:39:00,2.24672,2.24691,2.24625,2.24625,26500000.0
2005-05-24 17:40:00,2.24616,2.24645,2.24586,2.24605,38500000.0
2005-05-24 17:41:00,2.24591,2.24622,2.24574,2.24595,51900000.0
2005-05-24 17:42:00,2.24586,2.24634,2.2458,2.24634,40600000.0
2005-05-24 17:43:00,2.24644,2.24644,2.2457,2.24586,38200000.0
2005-05-24 17:44:00,2.24618,2.24632,2.24563,2.24571,54400000.0
2005-05-24 17:45:00,2.24597,2.24621,2.24553,2.24584,38900000.0
2005-05-24 17:46:00,2.24617,2.24635,2.24566,2.24618,48300000.0
2005-05-24 17:47:00,2.24616,2.24652,2.24616,2.24644,36200000.0
2005-05-24 17:48:00,2.24625,2.24656,2.246,2.24623,33400000.0
2005-05-24 17:49:00,2.24624,2.24661,2.24585,2.24615,56300000.0
2005-05-24 17:50:00,2.24619,2.24628,2.24591,2.24619,48600000.0
2005-05-24 17:51:00,2.24624,2.24653,2.24612,2.2464,17600000.0
2005-05-24 17:52:00,2.24627,2.24677,2.24599,2.24677,37000000.0
2005-05-24 17:53:00,2.24672,2.24724,2.24655,2.24689,32300000.0
2005-05-24 17:54:00,2.24689,2.24726,2.24664,2.24723,45100000.0
2005-05-24 17:55:00,2.24706,2.24727,2.24681,2.24717,32700000.0
2005-05-24 17:56:00,2.24744,2.24744,2.24649,2.24666,20800000.0
2005-05-24 17:57:00,2.24691,2.24704,2.24669,2.24698,28600000.0
2005-05-24 17:58:00,2.24683,2.24738,2.24674,2.24698,47200000.0
2005-05-24 17:59:00,2.24676,2.24747,2.24676,2.24735,40200000.0
2005-05-24 18:00:00,2.2472,2.24751,2.24706,2.24725,30600000.0
2005-05-24 18:01:00,2.24714,2.24776,2.24686,2.24704,346900000.0
2005-05-24 18:02:00,2.2468,2.2474,2.24661,2.24707,386200001.0
2005-05-24 18:03:00,2.24711,2.24767,2.24695,2.2474,431600000.0
2005-05-24 18:04:00,2.24736,2.24778,2.24682,2.24745,289700000.0
2005-05-24 18:05:00,2.24758,2.24759,2.24661,2.24731,206700000.0
2005-05-24 18:06:00,2.24727,2.24761,2.24674,2.24739,402300001.0
2005-05-24 18:07:00,2.24745,2.24776,2.24684,2.24752,421800000.0
2005-05-24 18:08:00,2.24718,2.24797,2.24718,2.24777,413900000.0
2005-05-24 18:09:00,2.24759,2.24789,2.24675,2.2472,274400000.0
2005-05-24 18:10:00,2.24729,2.24785,2.24691,2.24746,281600000.0
2005-05-24 18:11:00,2.24749,2.24801,2.247,2.24783,235700000.0
2005-05-24 18:12:00,2.24738,2.24804,2.24719,2.2478,207600000.0
2005-05-24 18:13:00,2.24785,2.24807,2.24707,2.24707,143200000.0
2005-05-24 18:14:00,2.24796,2.2483,2.24743,2.24768,241900000.0
2005-05-24 18:15:00,2.24736,2.24758,2.24651,2.24733,304200000.0
2005-05-24 18:16:00,2.24751,2.24754,2.24678,2.2473,409500000.0
2005-05-24 18:17:00,2.24747,2.24778,2.24691,2.24747,200400000.0
2005-05-24 18:18:00,2.24695,2.24751,2.24655,2.24731,134400000.0
2005-05-24 18:19:00,2.24706,2.24738,2.24633,2.24664,242600001.0
2005-05-24 18:20:00,2.24664,2.24757,2.24647,2.24736,171700000.0
2005-05-24 18:21:00,2.24744,2.24792,2.24681,2.24784,208400000.0
2005-05-24 18:22:00,2.24727,2.24795,2.24712,2.2478,234300000.0
2005-05-24 18:23:00,2.2478,2.248,2.2472,2.24773,354000000.0
2005-05-24 18:24:00,2.2479,2.24799,2.24739,2.24776,362300001.0
2005-05-24 18:25:00,2.24757,2.24811,2.2469,2.24742,298800000.0
2005-05-24 18:26:00,2.24781,2.24794,2.24694,2.24778,372900001.0
2005-05-24 18:27:00,2.24811,2.2483,2.24745,2.24785,247000000.0
2005-05-24 18:28:00,2.24787,2.24806,2.24736,2.2478,243600001.0
2005-05-24 18:29:00,2.24758,2.24818,2.24719,2.24719,260400000.0
2005-05-24 18:30:00,2.24744,2.24834,2.24739,2.24782,288900000.0
2005-05-24 18:31:00,2.24795,2.24841,2.24753,2.2479,130500000.0
2005-05-24 18:32:00,2.2481,2.24844,2.24766,2.24824,155600000.0
2005-05-24 18:33:00,2.24825,2.24833,2.24758,2.24792,298200000.0
2005-05-24 18:34:00,2.24779,2.24827,2.24738,2.24738,376900000.0
2005-05-24 18:35:00,2.2481,2.24843,2.2472,2.24825,160400000.0
2005-05-24 18:36:00,2.24826,2.24826,2.24737,2.24744,106500000.0
2005-05-24 18:37:00,2.24754,2.2485,2.24754,2.24805,90700000.0
2005-05-24 18:38:00,2.24807,2.24859,2.24777,2.24823,78900000.0
2005-05-24 18:39:00,2.24816,2.24868,2.24758,2.24781,180300000.0
2005-05-24 18:40:00,2.2481,2.2486,2.24766,2.2484,188200000.0
2005-05-24 18:41:00,2.24827,2.24868,2.24785,2.24826,157600000.0
2005-05-24 18:42:00,2.24832,2.24853,2.24794,2.24835,127999999.0
2005-05-24 18:43:00,2.24842,2.2487,2.24805,2.24849,55300000.0
2005-05-24 18:44:00,2.24885,2.24887,2.24811,2.24847,145000001.0
2005-05-24 18:45:00,2.2486,2.24899,2.24833,2.24893,75800000.0
2005-05-24 18:46:00,2.2485,2.24894,2.24838,2.24854,32800000.0
2005-05-24 18:47:00,2.24864,2.24892,2.24828,2.24892,29400000.0
2005-05-24 18:48:00,2.24861,2.24897,2.24831,2.24883,93500000.0
2005-05-24 18:49:00,2.24857,2.24949,2.24836,2.24949,27300000.0
2005-05-24 18:50:00,2.24906,2.24912,2.2486,2.2486,39000000.0
2005-05-24 18:51:00,2.24913,2.24924,2.24836,2.24918,162000000.0
2005-05-24 18:52:00,2.24934,2.24934,2.24849,2.24908,167800000.0
2005-05-24 18:53:00,2.24904,2.24904,2.24853,2.24902,117400000.0
2005-05-24 18:54:00,2.24888,2.24905,2.24825,2.24857,127500000.0
2005-05-24 18:55:00,2.24848,2.24901,2.24812,2.24886,170200001.0
2005-05-24 18:56:00,2.24894,2.24958,2.24885,2.24945,48500000.0
2005-05-24 18:57:00,2.24931,2.24961,2.24877,2.24903,71000000.0
2005-05-24 18:58:00,2.24928,2.24947,2.24847,2.24908,248700000.0
2005-05-24 18:59:00,2.24918,2.24968,2.24889,2.24951,193700000.0
2005-05-24 19:00:00,2.2495,2.24994,2.24934,2.24982,70700000.0
2005-05-24 19:01:00,2.24976,2.2503,2.24969,2.24991,51800000.0
2005-05-24 19:02:00,2.24952,2.24987,2.24903,2.24952,199000001.0
2005-05-24 19:03:00,2.24944,2.24963,2.24886,2.24922,89000001.0
2005-05-24 19:04:00,2.2491,2.24969,2.24907,2.24962,43800000.0
2005-05-24 19:05:00,2.24935,2.24956,2.24899,2.24956,63200000.0
2005-05-24 19:06:00,2.24985,2.25002,2.24921,2.2495,253100000.0
2005-05-24 19:07:00,2.24929,2.24999,2.24919,2.24999,125300000.0
2005-05-24 19:08:00,2.24987,2.25048,2.24969,2.25025,230200000.0
2005-05-24 19:09:00,2.25043,2.25045,2.24975,2.24981,137000000.0
2005-05-24 19:10:00,2.25001,2.25038,2.24967,2.25009,112000001.0
2005-05-24 19:11:00,2.24995,2.25011,2.2497,2.25007,71000000.0
2005-05-24 19:12:00,2.24975,2.24999,2.2495,2.24963,44800000.0
2005-05-24 19:13:00,2.24973,2.25039,2.24962,2.24962,125100000.0
2005-05-24 19:14:00,2.24916,2.25003,2.24886,2.24965,98700000.0
2005-05-24 19:15:00,2.24982,2.25043,2.24962,2.24973,106100000.0
2005-05-24 19:16:00,2.24965,2.25006,2.2496,2.24992,27500000.0
2005-05-24 19:17:00,2.24979,2.25005,2.2493,2.24944,65900000.0
2005-05-24 19:18:00,2.24951,2.2499,2.24921,2.24961,121399999.0
2005-05-24 19:19:00,2.24958,2.25006,2.24931,2.24975,90400000.0
2005-05-24 19:20:00,2.24987,2.25011,2.24943,2.24979,135300000.0
2005-05-24 19:21:00,2.24995,2.25014,2.24928,2.24958,103700000.0
2005-05-24 19:22:00,2.24951,2.25022,2.24936,2.24993,55300000.0
2005-05-24 19:23:00,2.2499,2.25053,2.24976,2.25027,160800000.0
2005-05-24 19:24:00,2.2501,2.25039,2.24958,2.24985,88700000.0
2005-05-24 19:25:00,2.24971,2.25041,2.24971,2.25004,52800000.0
2005-05-24 19:26:00,2.25043,2.25045,2.24956,2.24974,158200000.0
2005-05-24 19:27:00,2.24984,2.25005,2.24912,2.24942,103800000.0
2005-05-24 19:28:00,2.24946,2.24988,2.24911,2.24955,60500000.0
2005-05-24 19:29:00,2.24948,2.24973,2.24837,2.24862,108800000.0
2005-05-24 19:30:00,2.24872,2.249,2.24819,2.24867,168100000.0
2005-05-24 19:31:00,2.24862,2.24873,2.24811,2.24858,81300000.0
2005-05-24 19:32:00,2.24865,2.24893,2.24822,2.2486,138700000.0
2005-05-24 19:33:00,2.24846,2.24888,2.24822,2.24845,75900000.0
2005-05-24 19:34:00,2.24867,2.24935,2.24845,2.24921,138100000.0
2005-05-24 19:35:00,2.24926,2.24964,2.24869,2.24898,121500000.0
2005-05-24 19:36:00,2.24924,2.24927,2.24842,2.24909,123600000.0
2005-05-24 19:37:00,2.24915,2.24938,2.24874,2.24874,34300000.0
2005-05-24 19:38:00,2.24903,2.24941,2.24872,2.24899,26100000.0
2005-05-24 19:39:00,2.24915,2.24952,2.2485,2.24952,62800000.0
2005-05-24 19:40:00,2.25016,2.25016,2.24894,2.24905,110500000.0
2005-05-24 19:41:00,2.24903,2.24943,2.24873,2.24923,100500000.0
2005-05-24 19:42:00,2.24937,2.24962,2.24841,2.24944,79700000.0
2005-05-24 19:43:00,2.2493,2.24969,2.24917,2.24944,45200000.0
2005-05-24 19:44:00,2.24934,2.24966,2.24895,2.24955,57200000.0
2005-05-24 19:45:00,2.24973,2.24982,2.2491,2.2495,56900000.0
2005-05-24 19:46:00,2.24975,2.25004,2.24938,2.24938,88100000.0
2005-05-24 19:47:00,2.24944,2.24959,2.24917,2.24925,27100000.0
2005-05-24 19:48:00,2.24918,2.2497,2.24892,2.24963,72600000.0
2005-05-24 19:49:00,2.24937,2.24951,2.24884,2.24918,96600000.0
2005-05-24 19:50:00,2.24934,2.24952,2.24886,2.24926,51800000.0
2005-05-24 19:51:00,2.24929,2.24955,2.24868,2.24868,78100000.0
2005-05-24 19:52:00,2.24946,2.24961,2.24909,2.24916,52100000.0
2005-05-24 19:53:00,2.24908,2.24927,2.24891,2.24911,40200000.0
2005-05-24 19:54:00,2.24919,2.24929,2.24875,2.24908,60400000.0
2005-05-24 19:55:00,2.24896,2.24951,2.24892,2.24951,25200000.0
2005-05-24 19:56:00,2.24879,2.24958,2.24879,2.249,84300000.0
2005-05-24 19:57:00,2.24921,2.2495,2.24866,2.24904,122300000.0
2005-05-24 19:58:00,2.24875,2.24956,2.24872,2.24928,118000000.0
2005-05-24 19:59:00,2.24943,2.2497,2.24912,2.24931,115100000.0
2005-05-24 20:00:00,2.2493,2.24932,2.24807,2.24835,60100000.0
2005-05-24 20:01:00,2.24806,2.24847,2.24749,2.24775,62900000.0
2005-05-24 20:02:00,2.24738,2.2477,2.24718,2.24719,31100000.0
2005-05-24 20:03:00,2.24701,2.24755,2.24701,2.24724,36600000.0
2005-05-24 20:04:00,2.24701,2.24737,2.24688,2.24731,20600000.0
2005-05-24 20:05:00,2.24757,2.24768,2.24708,2.24744,52999999.0
2005-05-24 20:06:00,2.24756,2.24765,2.24705,2.24721,46300000.0
2005-05-24 20:07:00,2.24759,2.24791,2.24741,2.24765,41300000.0
2005-05-24 20:08:00,2.24765,2.24765,2.24689,2.24736,81900000.0
2005-05-24 20:09:00,2.24778,2.24782,2.2473,2.24751,31200000.0
2005-05-24 20:10:00,2.24762,2.24769,2.24735,2.24762,21200000.0
2005-05-24 20:11:00,2.24752,2.24797,2.24703,2.24715,72400000.0
2005-05-24 20:12:00,2.24744,2.24809,2.24687,2.24797,133800000.0
2005-05-24 20:13:00,2.24782,2.24829,2.24756,2.2481,198500000.0
2005-05-24 20:14:00,2.24802,2.24836,2.24708,2.24782,76900000.0
2005-05-24 20:15:00,2.24807,2.24862,2.24786,2.24803,234000000.0
2005-05-24 20:16:00,2.24782,2.2484,2.24782,2.2483,146600000.0
2005-05-24 20:17:00,2.24837,2.24837,2.24768,2.24794,40800000.0
2005-05-24 20:18:00,2.24815,2.24912,2.24795,2.24845,75800000.0
2005-05-24 20:19:00,2.24854,2.24904,2.24818,2.24885,171900001.0
2005-05-24 20:20:00,2.2487,2.24909,2.24831,2.24881,257100001.0
2005-05-24 20:21:00,2.24865,2.24913,2.24823,2.24913,75400000.0
2005-05-24 20:22:00,2.24893,2.24893,2.24832,2.24846,112500000.0
2005-05-24 20:23:00,2.24833,2.24877,2.24791,2.24831,147000000.0
2005-05-24 20:24:00,2.24803,2.24899,2.24803,2.24852,47900000.0
2005-05-24 20:25:00,2.24812,2.24874,2.24776,2.24823,160899999.0
2005-05-24 20:26:00,2.24815,2.24829,2.24759,2.24784,161100000.0
2005-05-24 20:27:00,2.2478,2.248,2.24752,2.24795,88200000.0
2005-05-24 20:28:00,2.24779,2.24818,2.24759,2.24779,204300000.0
2005-05-24 20:29:00,2.24792,2.24817,2.24754,2.24794,179800000.0
2005-05-24 20:30:00,2.24835,2.24835,2.24742,2.24803,393100000.0
2005-05-24 20:31:00,2.24784,2.24881,2.2477,2.24828,228100000.0
2005-05-24 20:32:00,2.24848,2.24871,2.24794,2.24854,380800000.0
2005-05-24 20:33:00,2.24838,2.24877,2.24787,2.2483,94600000.0
2005-05-24 20:34:00,2.24822,2.24873,2.24776,2.24809,70700000.0
2005-05-24 20:35:00,2.2481,2.24895,2.24783,2.24895,37600000.0
2005-05-24 20:36:00,2.2489,2.24891,2.24771,2.24824,48300000.0
2005-05-24 20:37:00,2.24795,2.24858,2.24763,2.24858,99700000.0
2005-05-24 20:38:00,2.2485,2.24896,2.24816,2.24851,144100000.0
2005-05-24 20:39:00,2.24845,2.24845,2.24748,2.24821,135600000.0
2005-05-24 20:40:00,2.24846,2.24878,2.24758,2.24821,135600000.0
2005-05-24 20:41:00,2.24848,2.24878,2.24792,2.24827,112700000.0
2005-05-24 20:42:00,2.24825,2.24849,2.24778,2.24782,79199999.0
2005-05-24 20:43:00,2.24797,2.24837,2.24758,2.24766,93400000.0
2005-05-24 20:44:00,2.2472,2.24831,2.2472,2.24815,246800001.0
2005-05-24 20:45:00,2.24782,2.24785,2.24719,2.24719,32400000.0
2005-05-24 20:46:00,2.24735,2.24765,2.24726,2.24748,28400000.0
2005-05-24 20:47:00,2.24769,2.24784,2.24708,2.24779,170899999.0
2005-05-24 20:48:00,2.24724,2.24774,2.24699,2.24712,199500000.0
2005-05-24 20:49:00,2.24715,2.24769,2.24702,2.24738,126700000.0
2005-05-24 20:50:00,2.24723,2.24768,2.24669,2.2471,193200001.0
2005-05-24 20:51:00,2.24697,2.24742,2.24631,2.24683,103000000.0
2005-05-24 20:52:00,2.24655,2.24662,2.24555,2.24612,125000000.0
2005-05-24 20:53:00,2.24603,2.2466,2.24583,2.2464,216200000.0
2005-05-24 20:54:00,2.24638,2.24664,2.24593,2.24636,121200000.0
2005-05-24 20:55:00,2.24669,2.24681,2.24603,2.24606,28300000.0
2005-05-24 20:56:00,2.24672,2.24711,2.24607,2.2466,233800000.0
2005-05-24 20:57:00,2.24682,2.24726,2.24626,2.2466,387399999.0
2005-05-24 20:58:00,2.24636,2.24681,2.24587,2.24652,178800000.0
2005-05-24 20:59:00,2.24626,2.24644,2.24582,2.24619,267600000.0
2005-05-24 21:00:00,2.24607,2.24645,2.2458,2.24592,246900000.0
2005-05-24 21:01:00,2.24617,2.24624,2.24548,2.24608,302600000.0
2005-05-24 21:02:00,2.24623,2.24643,2.24564,2.24581,114500000.0
2005-05-24 21:03:00,2.24578,2.24593,2.24501,2.2454,124800000.0
2005-05-24 21:04:00,2.24614,2.24614,2.24547,2.24556,54700000.0
2005-05-24 21:05:00,2.24543,2.24608,2.24502,2.24558,69400000.0
2005-05-24 21:06:00,2.24557,2.24615,2.24541,2.24567,38100000.0
2005-05-24 21:07:00,2.24579,2.24594,2.24512,2.24524,23100000.0
2005-05-24 21:08:00,2.24558,2.24583,2.24523,2.24583,48000000.0
2005-05-24 21:09:00,2.2459,2.2461,2.24574,2.24578,30300000.0
2005-05-24 21:10:00,2.24599,2.24599,2.24516,2.24542,73600000.0
2005-05-24 21:11:00,2.24529,2.24551,2.24448,2.24489,121800000.0
2005-05-24 21:12:00,2.24501,2.24518,2.24445,2.24501,32700000.0
2005-05-24 21:13:00,2.24512,2.24566,2.2448,2.2448,121300000.0
2005-05-24 21:14:00,2.24504,2.24584,2.24468,2.24553,120700000.0
2005-05-24 21:15:00,2.24537,2.24592,2.24502,2.24559,147900000.0
2005-05-24 21:16:00,2.24545,2.24602,2.24514,2.24546,114599999.0
2005-05-24 21:17:00,2.24562,2.24591,2.24511,2.24567,139500000.0
2005-05-24 21:18:00,2.24548,2.24586,2.24494,2.24586,134000000.0
2005-05-24 21:19:00,2.24578,2.24614,2.24517,2.2461,73100000.0
2005-05-24 21:20:00,2.24563,2.24647,2.24527,2.24575,241200000.0
2005-05-24 21:21:00,2.24614,2.24627,2.24536,2.24554,266999999.0
2005-05-24 21:22:00,2.24596,2.24612,2.24541,2.24548,169399999.0
2005-05-24 21:23:00,2.24611,2.24614,2.24552,2.24563,107700000.0
2005-05-24 21:24:00,2.24589,2.24608,2.24533,2.24606,46800000.0
2005-05-24 21:25:00,2.24583,2.24605,2.24525,2.24527,45100000.0
2005-05-24 21:26:00,2.24612,2.24612,2.2451,2.24555,43100001.0
2005-05-24 21:27:00,2.24597,2.24606,2.24538,2.24603,46000000.0
2005-05-24 21:28:00,2.24615,2.24615,2.24543,2.24581,120600000.0
2005-05-24 21:29:00,2.2458,2.246,2.24528,2.24577,52500000.0
2005-05-24 21:30:00,2.24558,2.24574,2.2453,2.2457,24400000.0
2005-05-24 21:31:00,2.24489,2.24559,2.2448,2.24527,42900000.0
2005-05-24 21:32:00,2.24541,2.24554,2.24498,2.24528,202800000.0
2005-05-24 21:33:00,2.24506,2.24605,2.24505,2.24562,97400000.0
2005-05-24 21:34:00,2.24601,2.24638,2.24537,2.24593,134900000.0
2005-05-24 21:35:00,2.2463,2.24636,2.24561,2.24561,33000000.0
2005-05-24 21:36:00,2.24587,2.24623,2.24572,2.24618,38400000.0
2005-05-24 21:37:00,2.24584,2.24622,2.2455,2.24614,68600000.0
2005-05-24 21:38:00,2.24567,2.24628,2.24567,2.24608,73200000.0
2005-05-24 21:39:00,2.2457,2.24601,2.2454,2.24599,44400000.0
2005-05-24 21:40:00,2.24607,2.24619,2.24552,2.24569,37500000.0
2005-05-24 21:41:00,2.24556,2.24621,2.24539,2.24617,22600000.0
2005-05-24 21:42:00,2.24646,2.24674,2.2459,2.24612,66300000.0
2005-05-24 21:43:00,2.24612,2.24641,2.24558,2.24578,86199999.0
2005-05-24 21:44:00,2.24561,2.24668,2.24543,2.24638,101000000.0
2005-05-24 21:45:00,2.24637,2.24664,2.24565,2.24601,84100000.0
2005-05-24 21:46:00,2.246,2.24668,2.24587,2.24638,96400000.0
2005-05-24 21:47:00,2.24614,2.24668,2.24572,2.24606,122500000.0
2005-05-24 21:48:00,2.24622,2.24649,2.24595,2.24595,35000000.0
2005-05-24 21:49:00,2.24622,2.24622,2.24554,2.24583,92800000.0
2005-05-24 21:50:00,2.24627,2.24637,2.24558,2.24593,33200000.0
2005-05-24 21:51:00,2.24543,2.24624,2.24521,2.24607,50300000.0
2005-05-24 21:52:00,2.24547,2.24647,2.24547,2.24629,112500000.0
2005-05-24 21:53:00,2.24598,2.24656,2.24586,2.24636,49900000.0
2005-05-24 21:54:00,2.24623,2.2464,2.24576,2.24611,34000000.0
2005-05-24 21:55:00,2.24661,2.24677,2.24594,2.24629,86200000.0
2005-05-24 21:56:00,2.24668,2.24675,2.24605,2.24612,38600000.0
2005-05-24 21:57:00,2.24592,2.24648,2.24586,2.24645,28500000.0
2005-05-24 21:58:00,2.24643,2.24643,2.24565,2.24594,38000000.0
2005-05-24 21:59:00,2.2456,2.24604,2.24494,2.24604,184300000.0
2005-05-24 22:00:00,2.24568,2.24629,2.24524,2.24555,75600000.0
2005-05-24 22:01:00,2.24557,2.24585,2.24513,2.24516,65600000.0
2005-05-24 22:02:00,2.24581,2.24613,2.24492,2.24492,112100000.0
2005-05-24 22:03:00,2.24488,2.24562,2.24486,2.24536,27100000.0
2005-05-24 22:04:00,2.2455,2.24569,2.24491,2.24517,74500000.0
2005-05-24 22:05:00,2.24523,2.24578,2.24493,2.24553,109699999.0
2005-05-24 22:06:00,2.24526,2.24558,2.24524,2.24538,33000000.0
2005-05-24 22:07:00,2.2453,2.24545,2.24497,2.24523,42500000.0
2005-05-24 22:08:00,2.24582,2.24582,2.24466,2.24486,35000000.0
2005-05-24 22:09:00,2.24501,2.24532,2.24471,2.24532,31100000.0
2005-05-24 22:10:00,2.24522,2.24546,2.24503,2.24539,30400000.0
2005-05-24 22:11:00,2.24577,2.24577,2.24472,2.24552,48200000.0
2005-05-24 22:12:00,2.24576,2.24586,2.24508,2.24508,65300000.0
2005-05-24 22:13:00,2.2451,2.2453,2.24467,2.24491,24900000.0
2005-05-24 22:14:00,2.24529,2.24529,2.24455,2.24508,29200000.0
2005-05-24 22:15:00,2.24495,2.24552,2.24454,2.24485,136200000.0
2005-05-24 22:16:00,2.24523,2.24558,2.24472,2.24472,123200000.0
2005-05-24 22:17:00,2.24517,2.24539,2.24463,2.24463,18800000.0
2005-05-24 22:18:00,2.24504,2.24533,2.24472,2.24495,38600000.0
2005-05-24 22:19:00,2.24481,2.24512,2.24442,2.24442,59600000.0
2005-05-24 22:20:00,2.24458,2.24521,2.24458,2.24484,28100000.0
2005-05-24 22:21:00,2.245,2.24515,2.2444,2.24478,37000000.0
2005-05-24 22:22:00,2.24471,2.24541,2.24436,2.24469,101200000.0
2005-05-24 22:23:00,2.2447,2.24495,2.24383,2.24467,94000000.0
2005-05-24 22:24:00,2.24492,2.24509,2.24423,2.24493,42000000.0
2005-05-24 22:25:00,2.24508,2.24529,2.24452,2.24492,77300000.0
2005-05-24 22:26:00,2.2448,2.24537,2.24461,2.24537,32400000.0
2005-05-24 22:27:00,2.24557,2.24557,2.2448,2.24504,38500000.0
2005-05-24 22:28:00,2.2456,2.2456,2.24486,2.24521,25500000.0
2005-05-24 22:29:00,2.24538,2.24541,2.24485,2.24517,151700001.0
2005-05-24 22:30:00,2.24497,2.24528,2.24444,2.24492,117000000.0
2005-05-24 22:31:00,2.24482,2.24491,2.24423,2.24439,44600000.0
2005-05-24 22:32:00,2.24436,2.24518,2.24416,2.24518,41900000.0
2005-05-24 22:33:00,2.24468,2.24514,2.24439,2.24472,39100000.0
2005-05-24 22:34:00,2.24515,2.24523,2.24432,2.24478,104899998.0
2005-05-24 22:35:00,2.24458,2.24511,2.24458,2.24475,43800000.0
2005-05-24 22:36:00,2.2446,2.24473,2.24409,2.24411,19800000.0
2005-05-24 22:37:00,2.24444,2.24475,2.24427,2.24475,43600000.0
2005-05-24 22:38:00,2.24443,2.24489,2.2442,2.24472,49900000.0
2005-05-24 22:39:00,2.2449,2.245,2.24419,2.24429,30600000.0
2005-05-24 22:40:00,2.24437,2.24486,2.2442,2.24475,38000000.0
2005-05-24 22:41:00,2.24437,2.24486,2.24424,2.24486,66400000.0
2005-05-24 22:42:00,2.24436,2.24478,2.24405,2.24434,36900000.0
2005-05-24 22:43:00,2.24429,2.24493,2.24412,2.24471,104600000.0
2005-05-24 22:44:00,2.24481,2.2452,2.24441,2.2452,70200000.0
2005-05-24 22:45:00,2.24486,2.24505,2.24448,2.24448,43600000.0
2005-05-24 22:46:00,2.24498,2.24517,2.24405,2.24503,71500000.0
2005-05-24 22:47:00,2.24463,2.24499,2.24441,2.24495,51100000.0
2005-05-24 22:48:00,2.24531,2.24538,2.24398,2.24398,92900000.0
2005-05-24 22:49:00,2.2439,2.24459,2.24376,2.24421,90700000.0
2005-05-24 22:50:00,2.24465,2.2448,2.24422,2.24461,39300000.0
2005-05-24 22:51:00,2.24447,2.24539,2.24447,2.24465,77200000.0
2005-05-24 22:52:00,2.24475,2.24517,2.24428,2.24495,47100000.0
2005-05-24 22:53:00,2.24447,2.24491,2.24439,2.24474,46200000.0
2005-05-24 22:54:00,2.24479,2.2451,2.24432,2.2451,50000000.0
2005-05-24 22:55:00,2.24473,2.2461,2.24473,2.24558,65500000.0
2005-05-24 22:56:00,2.24564,2.24584,2.24509,2.24513,35400000.0
2005-05-24 22:57:00,2.24488,2.24512,2.24448,2.24481,25700000.0
2005-05-24 22:58:00,2.24507,2.2453,2.24431,2.24431,27400000.0
2005-05-24 22:59:00,2.24405,2.24466,2.2439,2.24461,54100000.0
2005-05-24 23:00:00,2.24443,2.24491,2.24429,2.24474,49800000.0
2005-05-24 23:01:00,2.24475,2.24494,2.24429,2.24494,34600000.0
2005-05-24 23:02:00,2.2447,2.24522,2.24434,2.24522,16800000.0
2005-05-24 23:03:00,2.24508,2.24521,2.24465,2.24495,40100000.0
2005-05-24 23:04:00,2.24492,2.24536,2.24466,2.24536,28700000.0
2005-05-24 23:05:00,2.24505,2.24568,2.24489,2.24549,87900000.0
2005-05-24 23:06:00,2.24456,2.24529,2.24454,2.24522,43600001.0
2005-05-24 23:07:00,2.24562,2.24573,2.24501,2.24501,30700000.0
2005-05-24 23:08:00,2.24546,2.24561,2.24523,2.24523,70000000.0
2005-05-24 23:09:00,2.24542,2.24551,2.24494,2.24547,50900000.0
2005-05-24 23:10:00,2.24506,2.24569,2.24506,2.24554,17900000.0
2005-05-24 23:11:00,2.24512,2.24582,2.24497,2.24525,57100000.0
2005-05-24 23:12:00,2.2448,2.24513,2.2446,2.24464,27300000.0
2005-05-24 23:13:00,2.24443,2.24545,2.24438,2.24543,29600000.0
2005-05-24 23:14:00,2.24466,2.24544,2.24466,2.24478,25500000.0
2005-05-24 23:15:00,2.24463,2.24544,2.24463,2.24535,39700000.0
2005-05-24 23:16:00,2.2452,2.24552,2.24498,2.2454,33300000.0
2005-05-24 23:17:00,2.24547,2.24552,2.24509,2.24527,21600000.0
2005-05-24 23:18:00,2.24492,2.24554,2.24468,2.24543,32100000.0
2005-05-24 23:19:00,2.2448,2.24538,2.2448,2.24516,10200000.0
2005-05-24 23:20:00,2.24524,2.24568,2.24513,2.24562,27000000.0
2005-05-24 23:21:00,2.24552,2.246,2.24552,2.24595,17800000.0
2005-05-24 23:22:00,2.24595,2.24601,2.24502,2.24507,16400000.0
2005-05-24 23:23:00,2.24477,2.24584,2.24477,2.24571,37400000.0
2005-05-24 23:24:00,2.24552,2.2457,2.24509,2.24559,44800000.0
2005-05-24 23:25:00,2.24535,2.24574,2.24513,2.24514,47800000.0
2005-05-24 23:26:00,2.24535,2.24564,2.24513,2.24523,62000000.0
2005-05-24 23:27:00,2.2452,2.24563,2.24496,2.24512,33200000.0
2005-05-24 23:28:00,2.24567,2.246,2.24523,2.24544,34700000.0
2005-05-24 23:29:00,2.24521,2.24594,2.24521,2.24594,14400000.0
2005-05-24 23:30:00,2.24573,2.24593,2.24528,2.24565,57700000.0
2005-05-24 23:31:00,2.24523,2.24597,2.24514,2.24569,36000000.0
2005-05-24 23:32:00,2.24624,2.24624,2.24559,2.24604,11100000.0
2005-05-24 23:33:00,2.24557,2.24594,2.24543,2.24578,49700000.0
2005-05-24 23:34:00,2.24563,2.24613,2.24546,2.24611,28400000.0
2005-05-24 23:35:00,2.24606,2.24606,2.24535,2.24567,39600000.0
2005-05-24 23:36:00,2.24592,2.24644,2.24565,2.24644,39700000.0
2005-05-24 23:37:00,2.24586,2.2467,2.24586,2.2467,25500000.0
2005-05-24 23:38:00,2.246,2.2468,2.24597,2.2468,48900000.0
2005-05-24 23:39:00,2.24672,2.24672,2.24617,2.24646,24100000.0
2005-05-24 23:40:00,2.24655,2.24655,2.24573,2.24585,25600000.0
2005-05-24 23:41:00,2.24581,2.2463,2.24576,2.24594,41500000.0
2005-05-24 23:42:00,2.24621,2.24666,2.24621,2.24624,25600000.0
2005-05-24 23:43:00,2.24638,2.24681,2.24614,2.24633,44900000.0
2005-05-24 23:44:00,2.24638,2.24671,2.24615,2.24624,42500000.0
2005-05-24 23:45:00,2.24618,2.24639,2.24579,2.24581,35500000.0
2005-05-24 23:46:00,2.246,2.24618,2.24569,2.246,36000000.0
2005-05-24 23:47:00,2.2458,2.247,2.24579,2.24695,43400000.0
2005-05-24 23:48:00,2.24679,2.24679,2.24621,2.24638,40900000.0
2005-05-24 23:49:00,2.24644,2.24681,2.24616,2.24668,63500001.0
2005-05-24 23:50:00,2.24703,2.24722,2.24636,2.24647,45700000.0
2005-05-24 23:51:00,2.24608,2.24693,2.24598,2.24604,30000000.0
2005-05-24 23:52:00,2.24628,2.24642,2.24591,2.24629,37000000.0
2005-05-24 23:53:00,2.24589,2.24673,2.24589,2.24611,49200000.0
2005-05-24 23:54:00,2.24668,2.24694,2.24595,2.24595,41800000.0
2005-05-24 23:55:00,2.24553,2.24655,2.24553,2.24655,13100000.0
2005-05-24 23:56:00,2.24757,2.24757,2.24594,2.24594,45400000.0
2005-05-24 23:57:00,2.24585,2.24712,2.24573,2.24712,40500000.0
2005-05-24 23:58:00,2.24681,2.24697,2.24624,2.24652,24000000.0
2005-05-24 23:59:00,2.24688,2.24701,2.24625,2.24668,25900000.0
2005-05-25 00:00:00,2.24678,2.24703,2.24665,2.24665,38200000.0
2005-05-25 00:01:00,2.24672,2.24697,2.24608,2.24681,32200000.0
2005-05-25 00:02:00,2.24621,2.24738,2.24621,2.24709,34200000.0
2005-05-25 00:03:00,2.24693,2.2473,2.24666,2.24666,40300000.0
2005-05-25 00:04:00,2.2472,2.24736,2.24675,2.24675,27700000.0
2005-05-25 00:05:00,2.24697,2.24697,2.24652,2.24666,32000000.0
2005-05-25 00:06:00,2.24649,2.247,2.24638,2.24677,47400000.0
2005-05-25 00:07:00,2.24695,2.2472,2.2466,2.24703,37600000.0
2005-05-25 00:08:00,2.24697,2.24749,2.24681,2.24742,44500000.0
2005-05-25 00:09:00,2.24695,2.24713,2.24678,2.24688,55300000.0
2005-05-25 00:10:00,2.24663,2.24705,2.24655,2.24681,42300000.0
2005-05-25 00:11:00,2.24683,2.24729,2.24672,2.247,29900000.0
2005-05-25 00:12:00,2.24699,2.24765,2.24699,2.24753,28900000.0
2005-05-25 00:13:00,2.24738,2.24738,2.24686,2.24712,24600000.0
2005-05-25 00:14:00,2.24746,2.24746,2.24692,2.24692,23100000.0
2005-05-25 00:15:00,2.24698,2.24736,2.24682,2.24703,27000000.0
2005-05-25 00:16:00,2.2469,2.24742,2.2467,2.24694,53700000.0
2005-05-25 00:17:00,2.2469,2.24721,2.24647,2.24688,42700000.0
2005-05-25 00:18:00,2.24712,2.24721,2.24649,2.24687,40000000.0
2005-05-25 00:19:00,2.24698,2.24726,2.24667,2.24667,21800000.0
2005-05-25 00:20:00,2.24765,2.24776,2.2467,2.24726,51700000.0
2005-05-25 00:21:00,2.24678,2.24694,2.24656,2.24656,30400000.0
2005-05-25 00:22:00,2.24665,2.24724,2.24656,2.24684,29400000.0
2005-05-25 00:23:00,2.24702,2.24723,2.24665,2.24723,41200000.0
2005-05-25 00:24:00,2.24725,2.24737,2.24694,2.24735,63100000.0
2005-05-25 00:25:00,2.24704,2.24758,2.24693,2.24699,69200000.0
2005-05-25 00:26:00,2.2476,2.24767,2.24676,2.24684,34200000.0
2005-05-25 00:27:00,2.24684,2.24753,2.24682,2.24744,26600000.0
2005-05-25 00:28:00,2.24762,2.2478,2.2472,2.24728,43800001.0
2005-05-25 00:29:00,2.24723,2.24741,2.2466,2.24682,45500000.0
2005-05-25 00:30:00,2.247,2.24716,2.24656,2.24708,44900000.0
2005-05-25 00:31:00,2.24703,2.24732,2.24682,2.24732,32000000.0
2005-05-25 00:32:00,2.24667,2.24743,2.24656,2.24743,51100000.0
2005-05-25 00:33:00,2.24755,2.24784,2.24718,2.24739,25300000.0
2005-05-25 00:34:00,2.24779,2.24792,2.24722,2.24738,34000000.0
2005-05-25 00:35:00,2.24755,2.24792,2.24732,2.24787,75100001.0
2005-05-25 00:36:00,2.24753,2.24763,2.24703,2.24736,45200000.0
2005-05-25 00:37:00,2.24765,2.24783,2.24723,2.24753,39900000.0
2005-05-25 00:38:00,2.24777,2.24809,2.24765,2.2479,22500000.0
2005-05-25 00:39:00,2.24778,2.24796,2.24726,2.24726,66999999.0
2005-05-25 00:40:00,2.24772,2.24803,2.24754,2.24797,37000000.0
2005-05-25 00:41:00,2.24729,2.24769,2.24709,2.24737,41800000.0
2005-05-25 00:42:00,2.24721,2.24778,2.24712,2.24743,22000000.0
2005-05-25 00:43:00,2.2483,2.2483,2.24733,2.24759,21500000.0
2005-05-25 00:44:00,2.24783,2.24814,2.24752,2.24814,28500000.0
2005-05-25 00:45:00,2.24827,2.24827,2.2475,2.248,35000000.0
2005-05-25 00:46:00,2.24745,2.24814,2.24744,2.24766,36200000.0
2005-05-25 00:47:00,2.24751,2.24828,2.24751,2.24815,26500000.0
2005-05-25 00:48:00,2.24832,2.24841,2.24748,2.24762,41100000.0
2005-05-25 00:49:00,2.24782,2.24798,2.24716,2.24716,36600000.0
2005-05-25 00:50:00,2.24745,2.24766,2.24721,2.2476,39800000.0
2005-05-25 00:51:00,2.24767,2.24787,2.24737,2.24778,35500000.0
2005-05-25 00:52:00,2.24737,2.2479,2.24727,2.24786,32000000.0
2005-05-25 00:53:00,2.24782,2.24792,2.24729,2.24738,53400000.0
2005-05-25 00:54:00,2.24735,2.24759,2.24717,2.24727,35900000.0
2005-05-25 00:55:00,2.24713,2.24774,2.24713,2.24755,22000000.0
2005-05-25 00:56:00,2.24747,2.24764,2.24709,2.24715,18400000.0
2005-05-25 00:57:00,2.24755,2.24803,2.24755,2.24798,21700000.0
2005-05-25 00:58:00,2.24763,2.24821,2.24752,2.248,29700000.0
2005-05-25 00:59:00,2.24761,2.24818,2.24749,2.24775,48500000.0
2005-05-25 01:00:00,2.24778,2.24818,2.24763,2.24774,57300000.0
2005-05-25 01:01:00,2.24764,2.24789,2.24745,2.24769,24400000.0
2005-05-25 01:02:00,2.24747,2.24818,2.24747,2.24789,37100000.0
2005-05-25 01:03:00,2.24802,2.24818,2.24776,2.24818,28000000.0
2005-05-25 01:04:00,2.24777,2.24799,2.24739,2.24769,30900000.0
2005-05-25 01:05:00,2.2476,2.24767,2.24723,2.24755,43500000.0
2005-05-25 01:06:00,2.24725,2.24803,2.24693,2.24803,23000000.0
2005-05-25 01:07:00,2.24752,2.24777,2.24696,2.24724,20000000.0
2005-05-25 01:08:00,2.24737,2.24748,2.24664,2.24705,28200000.0
2005-05-25 01:09:00,2.24729,2.24747,2.24702,2.24702,63100001.0
2005-05-25 01:10:00,2.2474,2.24776,2.24706,2.2475,56900000.0
2005-05-25 01:11:00,2.24723,2.24794,2.24709,2.24774,42100000.0
2005-05-25 01:12:00,2.24729,2.24788,2.2472,2.24745,26600000.0
2005-05-25 01:13:00,2.24762,2.24782,2.2472,2.24755,34300000.0
2005-05-25 01:14:00,2.2475,2.24756,2.24721,2.24741,28000000.0
2005-05-25 01:15:00,2.24775,2.24816,2.24748,2.24783,34900000.0
2005-05-25 01:16:00,2.24774,2.24788,2.24728,2.24728,24500000.0
2005-05-25 01:17:00,2.2465,2.24782,2.2465,2.24684,61400000.0
2005-05-25 01:18:00,2.24762,2.24775,2.24702,2.24753,39300000.0
2005-05-25 01:19:00,2.24807,2.24819,2.24752,2.24754,82900001.0
2005-05-25 01:20:00,2.24764,2.24802,2.24726,2.2476,48000000.0
2005-05-25 01:21:00,2.24757,2.24792,2.24727,2.24751,28700000.0
2005-05-25 01:22:00,2.2476,2.24802,2.24738,2.2478,47100000.0
2005-05-25 01:23:00,2.24735,2.24782,2.24735,2.24765,25600000.0
2005-05-25 01:24:00,2.24767,2.24807,2.24736,2.24794,41200000.0
2005-05-25 01:25:00,2.2478,2.2478,2.24736,2.24743,62799999.0
2005-05-25 01:26:00,2.24717,2.24776,2.24716,2.24769,61800000.0
2005-05-25 01:27:00,2.24765,2.24816,2.24749,2.24795,41700000.0
2005-05-25 01:28:00,2.2479,2.24829,2.24787,2.24826,22900000.0
2005-05-25 01:29:00,2.24781,2.24813,2.24751,2.24784,28400000.0
2005-05-25 01:30:00,2.2479,2.24806,2.24759,2.24801,35700000.0
2005-05-25 01:31:00,2.24771,2.24809,2.24765,2.24809,39600000.0
2005-05-25 01:32:00,2.24789,2.24798,2.2475,2.24764,47100000.0
2005-05-25 01:33:00,2.24747,2.24779,2.24726,2.24773,38000000.0
2005-05-25 01:34:00,2.24772,2.2479,2.24718,2.24718,52400000.0
2005-05-25 01:35:00,2.24722,2.24762,2.24704,2.24762,44600000.0
2005-05-25 01:36:00,2.24768,2.24768,2.24716,2.24731,34600000.0
2005-05-25 01:37:00,2.24712,2.24732,2.2467,2.2471,38500000.0
2005-05-25 01:38:00,2.24744,2.24758,2.24695,2.24734,36300000.0
2005-05-25 01:39:00,2.24761,2.24766,2.247,2.24736,32400000.0
2005-05-25 01:40:00,2.24734,2.24772,2.24709,2.2477,37300000.0
2005-05-25 01:41:00,2.24742,2.24797,2.24712,2.24797,43400000.0
2005-05-25 01:42:00,2.24785,2.24813,2.24745,2.24789,33500000.0
2005-05-25 01:43:00,2.24794,2.24802,2.24695,2.24695,30600000.0
2005-05-25 01:44:00,2.24772,2.24772,2.24692,2.24715,22800000.0
2005-05-25 01:45:00,2.24747,2.24756,2.24677,2.24713,33100000.0
2005-05-25 01:46:00,2.24719,2.24753,2.24704,2.24704,41400000.0
2005-05-25 01:47:00,2.24732,2.24777,2.24721,2.24764,49300000.0
2005-05-25 01:48:00,2.24777,2.24777,2.2469,2.24722,32300000.0
2005-05-25 01:49:00,2.24711,2.24799,2.24701,2.24799,34500000.0
2005-05-25 01:50:00,2.24784,2.24808,2.2472,2.2474,28500000.0
2005-05-25 01:51:00,2.24792,2.24793,2.24747,2.24768,46700000.0
2005-05-25 01:52:00,2.24779,2.24798,2.24731,2.2474,31400000.0
2005-05-25 01:53:00,2.24718,2.24761,2.24701,2.24701,30100000.0
2005-05-25 01:54:00,2.24683,2.24768,2.24683,2.24756,36800000.0
2005-05-25 01:55:00,2.2473,2.24773,2.24708,2.24755,54400000.0
2005-05-25 01:56:00,2.24707,2.24741,2.24707,2.24726,31600000.0
2005-05-25 01:57:00,2.24734,2.24751,2.24704,2.24751,38300000.0
2005-05-25 01:58:00,2.24794,2.24794,2.24718,2.24751,36300000.0
2005-05-25 01:59:00,2.24742,2.24758,2.24683,2.2472,22400000.0
2005-05-25 02:00:00,2.24739,2.24752,2.24692,2.24734,26200000.0
2005-05-25 02:01:00,2.24715,2.24746,2.24673,2.24729,40100000.0
2005-05-25 02:02:00,2.24705,2.24779,2.24691,2.24779,33100000.0
2005-05-25 02:03:00,2.24799,2.24807,2.24734,2.24734,26400000.0
2005-05-25 02:04:00,2.24815,2.24815,2.24735,2.24791,32000000.0
2005-05-25 02:05:00,2.2481,2.24813,2.2477,2.24789,51100000.0
2005-05-25 02:06:00,2.2473,2.24804,2.2473,2.2475,34000000.0
2005-05-25 02:07:00,2.24718,2.2478,2.24718,2.24745,38200000.0
2005-05-25 02:08:00,2.2473,2.24765,2.2471,2.24736,36600000.0
2005-05-25 02:09:00,2.24753,2.24804,2.24734,2.24791,37200000.0
2005-05-25 02:10:00,2.24785,2.24817,2.24748,2.24807,31200000.0
2005-05-25 02:11:00,2.24776,2.24838,2.24769,2.24838,38400000.0
2005-05-25 02:12:00,2.248,2.24856,2.24786,2.24848,34500000.0
2005-05-25 02:13:00,2.24813,2.2483,2.24785,2.24804,40000000.0
2005-05-25 02:14:00,2.24785,2.24849,2.2477,2.248,37700000.0
2005-05-25 02:15:00,2.24799,2.24852,2.24776,2.24848,32200000.0
2005-05-25 02:16:00,2.24855,2.24903,2.24821,2.24852,17700000.0
2005-05-25 02:17:00,2.2484,2.2484,2.248,2.24812,19200000.0
2005-05-25 02:18:00,2.24862,2.24884,2.24794,2.24813,24000000.0
2005-05-25 02:19:00,2.24799,2.24828,2.24779,2.24828,58000000.0
2005-05-25 02:20:00,2.24798,2.24863,2.24798,2.24855,28400000.0
2005-05-25 02:21:00,2.24854,2.24865,2.24805,2.24809,34900000.0
2005-05-25 02:22:00,2.24842,2.24865,2.24819,2.24827,27500000.0
2005-05-25 02:23:00,2.24889,2.24889,2.24782,2.24782,31500000.0
2005-05-25 02:24:00,2.2481,2.24844,2.24765,2.2478,29000000.0
2005-05-25 02:25:00,2.24786,2.24829,2.24777,2.24801,37100000.0
2005-05-25 02:26:00,2.24811,2.24827,2.24788,2.24791,30100000.0
2005-05-25 02:27:00,2.24792,2.24852,2.24792,2.24829,18100000.0
2005-05-25 02:28:00,2.24824,2.24832,2.24764,2.2482,41400000.0
2005-05-25 02:29:00,2.24843,2.24867,2.24794,2.24794,58900000.0
2005-05-25 02:30:00,2.24818,2.24834,2.24804,2.2481,25400000.0
2005-05-25 02:31:00,2.24832,2.24837,2.24775,2.24809,40400000.0
2005-05-25 02:32:00,2.24887,2.24888,2.24788,2.24813,51700000.0
2005-05-25 02:33:00,2.2481,2.24853,2.24789,2.24819,32800000.0
2005-05-25 02:34:00,2.24741,2.24841,2.24741,2.24782,29200000.0
2005-05-25 02:35:00,2.24802,2.2483,2.24767,2.24788,26000000.0
2005-05-25 02:36:00,2.24845,2.24861,2.24813,2.24831,28300000.0
2005-05-25 02:37:00,2.24852,2.2486,2.24799,2.24834,45000000.0
2005-05-25 02:38:00,2.24803,2.24848,2.24793,2.24819,36400000.0
2005-05-25 02:39:00,2.24807,2.24829,2.24769,2.24783,28400000.0
2005-05-25 02:40:00,2.24766,2.24807,2.24761,2.24807,27700000.0
2005-05-25 02:41:00,2.24832,2.2484,2.24778,2.2479,62400000.0
2005-05-25 02:42:00,2.24813,2.24841,2.24804,2.24825,27700000.0
2005-05-25 02:43:00,2.24839,2.2485,2.24782,2.24835,37000000.0
2005-05-25 02:44:00,2.24778,2.2486,2.24749,2.2486,49400000.0
2005-05-25 02:45:00,2.24803,2.24841,2.24786,2.24821,26600000.0
2005-05-25 02:46:00,2.24818,2.24879,2.24798,2.24878,51000001.0
2005-05-25 02:47:00,2.24791,2.24853,2.24776,2.248,30100000.0
2005-05-25 02:48:00,2.24779,2.24836,2.24758,2.24836,44000000.0
2005-05-25 02:49:00,2.2481,2.2481,2.24767,2.24795,26000000.0
2005-05-25 02:50:00,2.24798,2.24816,2.24774,2.24812,30400000.0
2005-05-25 02:51:00,2.24826,2.24844,2.24784,2.24844,26300000.0
2005-05-25 02:52:00,2.24811,2.24854,2.24806,2.2482,33300000.0
2005-05-25 02:53:00,2.2483,2.24845,2.24822,2.24833,19700000.0
2005-05-25 02:54:00,2.24798,2.24849,2.24776,2.24788,56700000.0
2005-05-25 02:55:00,2.24785,2.24839,2.24777,2.24777,50300000.0
2005-05-25 02:56:00,2.24837,2.24855,2.24758,2.24776,34500000.0
2005-05-25 02:57:00,2.24813,2.24842,2.2479,2.2482,28700000.0
2005-05-25 02:58:00,2.24833,2.24858,2.24813,2.24836,46500000.0
2005-05-25 02:59:00,2.24822,2.24834,2.24787,2.24831,35300000.0
2005-05-25 03:00:00,2.24864,2.24864,2.24803,2.24825,23200000.0
2005-05-25 03:01:00,2.24835,2.2486,2.24787,2.24834,39800000.0
2005-05-25 03:02:00,2.24817,2.24832,2.24783,2.24823,48200000.0
2005-05-25 03:03:00,2.24795,2.24816,2.24766,2.24802,30000000.0
2005-05-25 03:04:00,2.24812,2.24832,2.24764,2.24832,29300000.0
2005-05-25 03:05:00,2.2482,2.24824,2.24744,2.24784,71700000.0
2005-05-25 03:06:00,2.24775,2.24848,2.24766,2.24848,30300000.0
2005-05-25 03:07:00,2.24861,2.24861,2.24776,2.24782,31700000.0
2005-05-25 03:08:00,2.24793,2.24841,2.24778,2.24825,41600000.0
2005-05-25 03:09:00,2.24791,2.24805,2.24759,2.24786,50300000.0
2005-05-25 03:10:00,2.24765,2.24803,2.24743,2.24757,39100000.0
2005-05-25 03:11:00,2.24787,2.24789,2.24749,2.24756,51600000.0
2005-05-25 03:12:00,2.2479,2.2481,2.24748,2.24784,27700000.0
2005-05-25 03:13:00,2.24787,2.24807,2.24746,2.24807,40400000.0
2005-05-25 03:14:00,2.24857,2.24864,2.24804,2.24845,41000000.0
2005-05-25 03:15:00,2.24834,2.24869,2.24815,2.24846,31300000.0
2005-05-25 03:16:00,2.24802,2.24886,2.24802,2.24875,34800000.0
2005-05-25 03:17:00,2.2489,2.24891,2.24778,2.24852,43700000.0
2005-05-25 03:18:00,2.24836,2.24882,2.24808,2.2487,62900000.0
2005-05-25 03:19:00,2.24863,2.24906,2.24848,2.24895,27400000.0
2005-05-25 03:20:00,2.2486,2.24868,2.24839,2.24862,27900000.0
2005-05-25 03:21:00,2.24839,2.24851,2.24816,2.24816,45600000.0
2005-05-25 03:22:00,2.24801,2.24841,2.2478,2.24823,27800000.0
2005-05-25 03:23:00,2.24818,2.24835,2.2474,2.2474,38800000.0
2005-05-25 03:24:00,2.24745,2.24792,2.247,2.24702,43099999.0
2005-05-25 03:25:00,2.24736,2.24813,2.24736,2.24796,27200000.0
2005-05-25 03:26:00,2.24772,2.24802,2.24765,2.24781,40500000.0
2005-05-25 03:27:00,2.24782,2.24811,2.24732,2.24741,32400000.0
2005-05-25 03:28:00,2.24774,2.24823,2.24758,2.24789,25800000.0
2005-05-25 03:29:00,2.24825,2.24825,2.24761,2.24818,16700000.0
2005-05-25 03:30:00,2.24793,2.24835,2.24778,2.24821,50200000.0
2005-05-25 03:31:00,2.24808,2.24845,2.24796,2.2484,34700000.0
2005-05-25 03:32:00,2.2479,2.24861,2.2479,2.24837,36800000.0
2005-05-25 03:33:00,2.24798,2.24848,2.24774,2.24812,30700000.0
2005-05-25 03:34:00,2.24829,2.24835,2.24752,2.24791,25000000.0
2005-05-25 03:35:00,2.24854,2.24878,2.24772,2.24776,29900000.0
2005-05-25 03:36:00,2.24806,2.2483,2.24765,2.24765,39300000.0
2005-05-25 03:37:00,2.24803,2.24821,2.24754,2.24821,35800000.0
2005-05-25 03:38:00,2.24817,2.24838,2.24756,2.24783,41700000.0
2005-05-25 03:39:00,2.24802,2.24807,2.24754,2.24754,25900000.0
2005-05-25 03:40:00,2.24762,2.24795,2.24706,2.24771,55600000.0
2005-05-25 03:41:00,2.24796,2.24818,2.24758,2.24801,33500000.0
2005-05-25 03:42:00,2.2479,2.2482,2.24777,2.24799,38300000.0
2005-05-25 03:43:00,2.24801,2.24817,2.24783,2.24805,34100000.0
2005-05-25 03:44:00,2.24769,2.24796,2.24752,2.24752,32700000.0
2005-05-25 03:45:00,2.24737,2.24752,2.24712,2.24731,57400000.0
2005-05-25 03:46:00,2.24704,2.24725,2.24663,2.24697,44600000.0
2005-05-25 03:47:00,2.24723,2.2473,2.24648,2.24675,58900000.0
2005-05-25 03:48:00,2.24663,2.24739,2.24636,2.24739,33600000.0
2005-05-25 03:49:00,2.24731,2.24761,2.24695,2.24709,37500000.0
2005-05-25 03:50:00,2.24684,2.24702,2.24672,2.24675,50300000.0
2005-05-25 03:51:00,2.24715,2.24715,2.24628,2.24653,43700000.0
2005-05-25 03:52:00,2.24708,2.24708,2.24649,2.24676,23100000.0
2005-05-25 03:53:00,2.24649,2.24684,2.24633,2.24633,29300000.0
2005-05-25 03:54:00,2.24645,2.24679,2.24609,2.24674,29300000.0
2005-05-25 03:55:00,2.24655,2.24655,2.246,2.24645,47200000.0
2005-05-25 03:56:00,2.24598,2.24665,2.24597,2.24637,32400000.0
2005-05-25 03:57:00,2.24649,2.24657,2.24615,2.24615,39500000.0
2005-05-25 03:58:00,2.24662,2.24662,2.24624,2.24629,24800000.0
2005-05-25 03:59:00,2.24611,2.2465,2.24595,2.2463,47800000.0
2005-05-25 04:00:00,2.24622,2.24644,2.24589,2.24644,32800000.0
2005-05-25 04:01:00,2.24658,2.24669,2.24631,2.24662,40500000.0
2005-05-25 04:02:00,2.2468,2.24722,2.24652,2.24712,49000000.0
2005-05-25 04:03:00,2.24695,2.24699,2.24657,2.24686,32900000.0
2005-05-25 04:04:00,2.247,2.24725,2.2467,2.24719,63600000.0
2005-05-25 04:05:00,2.24707,2.24711,2.2465,2.24674,48500000.0
2005-05-25 04:06:00,2.2469,2.247,2.24645,2.24674,32800000.0
2005-05-25 04:07:00,2.24704,2.24714,2.24662,2.24701,44000000.0
2005-05-25 04:08:00,2.24717,2.24734,2.2469,2.24699,40400000.0
2005-05-25 04:09:00,2.24709,2.24745,2.24691,2.24745,50800000.0
2005-05-25 04:10:00,2.24698,2.24731,2.2466,2.24706,33500000.0
2005-05-25 04:11:00,2.24722,2.24753,2.24696,2.24696,18400000.0
2005-05-25 04:12:00,2.24712,2.24736,2.24663,2.24706,32500000.0
2005-05-25 04:13:00,2.24725,2.24788,2.24703,2.24788,53500000.0
2005-05-25 04:14:00,2.24817,2.24826,2.2472,2.24773,41100000.0
2005-05-25 04:15:00,2.24777,2.24795,2.24725,2.24783,31000000.0
2005-05-25 04:16:00,2.24754,2.24768,2.24711,2.24766,21300000.0
2005-05-25 04:17:00,2.24715,2.24743,2.24688,2.24691,41400000.0
2005-05-25 04:18:00,2.24688,2.24735,2.24686,2.24712,36200000.0
2005-05-25 04:19:00,2.24741,2.24741,2.24663,2.24665,42800000.0
2005-05-25 04:20:00,2.24717,2.24754,2.24691,2.24749,55800000.0
2005-05-25 04:21:00,2.24737,2.24738,2.24679,2.24736,40500000.0
2005-05-25 04:22:00,2.24718,2.24762,2.24702,2.24715,22200000.0
2005-05-25 04:23:00,2.24679,2.24723,2.24669,2.24723,38400000.0
2005-05-25 04:24:00,2.24709,2.2472,2.24668,2.24709,67300001.0
2005-05-25 04:25:00,2.24737,2.24737,2.24656,2.24663,33000000.0
2005-05-25 04:26:00,2.24687,2.24699,2.24587,2.24587,33800000.0
2005-05-25 04:27:00,2.24702,2.24704,2.24631,2.24672,34900000.0
2005-05-25 04:28:00,2.2472,2.24721,2.24664,2.24706,25200000.0
2005-05-25 04:29:00,2.2473,2.2473,2.24652,2.24652,49600000.0
2005-05-25 04:30:00,2.2468,2.24714,2.2466,2.24713,33400000.0
2005-05-25 04:31:00,2.2469,2.24716,2.24658,2.24668,36300000.0
2005-05-25 04:32:00,2.2468,2.24746,2.24664,2.24746,27600000.0
2005-05-25 04:33:00,2.24718,2.24762,2.24718,2.24734,40900000.0
2005-05-25 04:34:00,2.24795,2.24795,2.24688,2.24688,43900000.0
2005-05-25 04:35:00,2.24683,2.24735,2.24667,2.24717,46900000.0
2005-05-25 04:36:00,2.24698,2.24719,2.24664,2.24692,19800000.0
2005-05-25 04:37:00,2.24608,2.24716,2.24595,2.2471,60500000.0
2005-05-25 04:38:00,2.24653,2.24698,2.24646,2.24678,17200000.0
2005-05-25 04:39:00,2.24613,2.2474,2.24611,2.24708,37000000.0
2005-05-25 04:40:00,2.24732,2.24733,2.24638,2.24672,31600000.0
2005-05-25 04:41:00,2.24694,2.24713,2.24675,2.24704,40100000.0
2005-05-25 04:42:00,2.24682,2.24742,2.24651,2.24735,32600000.0
2005-05-25 04:43:00,2.24671,2.24711,2.24656,2.24684,42800000.0
2005-05-25 04:44:00,2.2467,2.24698,2.24636,2.24681,40100000.0
2005-05-25 04:45:00,2.24665,2.24717,2.24641,2.24678,55400000.0
2005-05-25 04:46:00,2.24622,2.2469,2.24622,2.24656,33000000.0
2005-05-25 04:47:00,2.2464,2.24694,2.2463,2.24669,27400000.0
2005-05-25 04:48:00,2.24739,2.24739,2.24658,2.24692,48200000.0
2005-05-25 04:49:00,2.2466,2.24697,2.24622,2.24647,26200000.0
2005-05-25 04:50:00,2.2462,2.24701,2.24613,2.24659,42300000.0
2005-05-25 04:51:00,2.24638,2.24686,2.24624,2.24686,33800000.0
2005-05-25 04:52:00,2.24724,2.24728,2.24672,2.24721,60600000.0
2005-05-25 04:53:00,2.24723,2.24738,2.24667,2.2473,49000000.0
2005-05-25 04:54:00,2.24631,2.24709,2.24622,2.24661,35700000.0
2005-05-25 04:55:00,2.2469,2.2471,2.24657,2.24697,31100000.0
2005-05-25 04:56:00,2.24707,2.24724,2.24654,2.24657,55400000.0
2005-05-25 04:57:00,2.24643,2.24727,2.24627,2.24697,38800000.0
2005-05-25 04:58:00,2.24694,2.24724,2.24669,2.24696,47800001.0
2005-05-25 04:59:00,2.24734,2.24752,2.24697,2.24726,26800000.0
2005-05-25 05:00:00,2.24713,2.24761,2.24697,2.24732,27600000.0
2005-05-25 05:01:00,2.24765,2.24778,2.24678,2.24685,41800000.0
2005-05-25 05:02:00,2.24725,2.24775,2.24709,2.24729,15400000.0
2005-05-25 05:03:00,2.24767,2.2477,2.24677,2.24717,46000000.0
2005-05-25 05:04:00,2.24728,2.24746,2.247,2.24716,32700000.0
2005-05-25 05:05:00,2.24722,2.24766,2.24706,2.24748,48500000.0
2005-05-25 05:06:00,2.24769,2.2477,2.24708,2.24744,56100000.0
2005-05-25 05:07:00,2.24772,2.24785,2.2472,2.24759,28800000.0
2005-05-25 05:08:00,2.24762,2.2479,2.24694,2.24698,32900000.0
2005-05-25 05:09:00,2.24727,2.24758,2.2472,2.24742,47700000.0
2005-05-25 05:10:00,2.24768,2.24775,2.2469,2.2469,53000000.0
2005-05-25 05:11:00,2.24726,2.24753,2.247,2.24703,44500000.0
2005-05-25 05:12:00,2.24659,2.24718,2.24655,2.2469,24800000.0
2005-05-25 05:13:00,2.24675,2.24714,2.24659,2.24705,44900000.0
2005-05-25 05:14:00,2.24705,2.24712,2.24653,2.24653,29600000.0
2005-05-25 05:15:00,2.24675,2.24708,2.24639,2.24639,37800000.0
2005-05-25 05:16:00,2.24687,2.24723,2.24665,2.2471,20900000.0
2005-05-25 05:17:00,2.24637,2.24742,2.24637,2.24691,27900000.0
2005-05-25 05:18:00,2.24705,2.2475,2.24694,2.24725,49900000.0
2005-05-25 05:19:00,2.24727,2.24727,2.24658,2.24698,34600000.0
2005-05-25 05:20:00,2.2465,2.24737,2.2465,2.24691,60300000.0
2005-05-25 05:21:00,2.24692,2.24718,2.24669,2.24682,53600000.0
2005-05-25 05:22:00,2.24671,2.24682,2.24647,2.24652,18000000.0
2005-05-25 05:23:00,2.24684,2.24694,2.24643,2.24694,32700000.0
2005-05-25 05:24:00,2.24684,2.24704,2.24645,2.24704,20500000.0
2005-05-25 05:25:00,2.24745,2.24753,2.2466,2.24669,43000000.0
2005-05-25 05:26:00,2.24655,2.24736,2.24655,2.24711,38000000.0
2005-05-25 05:27:00,2.24679,2.24711,2.24661,2.2468,52500000.0
2005-05-25 05:28:00,2.24745,2.24745,2.24652,2.24652,24000000.0
2005-05-25 05:29:00,2.24665,2.24745,2.24653,2.24729,29500000.0
2005-05-25 05:30:00,2.24725,2.24763,2.24691,2.24754,31800000.0
2005-05-25 05:31:00,2.24732,2.24762,2.2469,2.2469,25900000.0
2005-05-25 05:32:00,2.24689,2.24716,2.24666,2.24672,37500000.0
2005-05-25 05:33:00,2.24673,2.2477,2.24669,2.2477,51400000.0
2005-05-25 05:34:00,2.24772,2.24777,2.24709,2.24761,33900000.0
2005-05-25 05:35:00,2.24758,2.24778,2.24732,2.24755,32200000.0
2005-05-25 05:36:00,2.24701,2.24772,2.24701,2.24715,29000000.0
2005-05-25 05:37:00,2.24746,2.24768,2.24718,2.24721,42500000.0
2005-05-25 05:38:00,2.24695,2.24722,2.24685,2.24722,32900000.0
2005-05-25 05:39:00,2.24757,2.24761,2.24668,2.24675,25600000.0
2005-05-25 05:40:00,2.24665,2.24723,2.24665,2.24685,32400000.0
2005-05-25 05:41:00,2.24715,2.24741,2.24688,2.24688,28500000.0
2005-05-25 05:42:00,2.24722,2.2473,2.24617,2.2473,31900000.0
2005-05-25 05:43:00,2.24728,2.24728,2.24644,2.2467,59100001.0
2005-05-25 05:44:00,2.24666,2.24716,2.2466,2.24707,54100000.0
2005-05-25 05:45:00,2.24689,2.24697,2.24638,2.2468,28900000.0
2005-05-25 05:46:00,2.24676,2.24694,2.24633,2.24654,62600000.0
2005-05-25 05:47:00,2.24656,2.24701,2.24615,2.24615,41100000.0
2005-05-25 05:48:00,2.2465,2.24664,2.2461,2.2462,37600000.0
2005-05-25 05:49:00,2.24695,2.24706,2.24641,2.24672,40500000.0
2005-05-25 05:50:00,2.24662,2.2472,2.24646,2.24703,31800000.0
2005-05-25 05:51:00,2.24693,2.24752,2.24679,2.24752,37400000.0
2005-05-25 05:52:00,2.24693,2.2473,2.24668,2.24679,48400000.0
2005-05-25 05:53:00,2.24705,2.24731,2.24688,2.247,67899999.0
2005-05-25 05:54:00,2.24714,2.2474,2.24684,2.24684,20700000.0
2005-05-25 05:55:00,2.24652,2.24759,2.24636,2.24759,21800000.0
2005-05-25 05:56:00,2.24668,2.24727,2.24652,2.24652,64100000.0
2005-05-25 05:57:00,2.24628,2.24704,2.24628,2.24689,26900000.0
2005-05-25 05:58:00,2.2465,2.2473,2.2465,2.24704,35200000.0
2005-05-25 05:59:00,2.24668,2.24712,2.24639,2.24698,23700000.0
2005-05-25 06:00:00,2.24681,2.24687,2.24631,2.24631,34500000.0
2005-05-25 06:01:00,2.2466,2.24683,2.24627,2.24628,44300000.0
2005-05-25 06:02:00,2.24697,2.24706,2.24651,2.24686,29400000.0
2005-05-25 06:03:00,2.24654,2.24676,2.24636,2.24652,52100000.0
2005-05-25 06:04:00,2.24697,2.24703,2.24614,2.24619,38200000.0
2005-05-25 06:05:00,2.24643,2.24678,2.24627,2.2466,29300000.0
2005-05-25 06:06:00,2.24653,2.24679,2.24619,2.24645,35800000.0
2005-05-25 06:07:00,2.24625,2.24676,2.24618,2.24652,22300000.0
2005-05-25 06:08:00,2.24669,2.24685,2.24631,2.24637,21000000.0
2005-05-25 06:09:00,2.24621,2.2467,2.24583,2.24649,34800000.0
2005-05-25 06:10:00,2.24649,2.24671,2.24597,2.24622,28200000.0
2005-05-25 06:11:00,2.2461,2.24685,2.24585,2.24672,48900000.0
2005-05-25 06:12:00,2.2467,2.24677,2.24571,2.24571,41600000.0
2005-05-25 06:13:00,2.24624,2.247,2.24609,2.24693,29200000.0
2005-05-25 06:14:00,2.24693,2.24773,2.24686,2.24765,48000000.0
2005-05-25 06:15:00,2.24763,2.24773,2.2469,2.24717,33400000.0
2005-05-25 06:16:00,2.24676,2.24704,2.24676,2.24698,32000000.0
2005-05-25 06:17:00,2.24646,2.24672,2.24619,2.24672,48400000.0
2005-05-25 06:18:00,2.24671,2.24685,2.24639,2.24647,40000000.0
2005-05-25 06:19:00,2.24615,2.24661,2.24614,2.24655,29500000.0
2005-05-25 06:20:00,2.24628,2.24687,2.24617,2.24679,43700000.0
2005-05-25 06:21:00,2.24663,2.24685,2.24625,2.24658,37600000.0
2005-05-25 06:22:00,2.24646,2.24671,2.2463,2.24661,31900000.0
2005-05-25 06:23:00,2.24644,2.24671,2.24614,2.24629,42600000.0
2005-05-25 06:24:00,2.24674,2.24699,2.24645,2.24699,40400000.0
2005-05-25 06:25:00,2.24641,2.2471,2.24635,2.24694,32000000.0
2005-05-25 06:26:00,2.2462,2.24707,2.2462,2.24699,29100000.0
2005-05-25 06:27:00,2.24655,2.24679,2.24636,2.24668,20800000.0
2005-05-25 06:28:00,2.24653,2.24672,2.24621,2.24649,34400000.0
2005-05-25 06:29:00,2.24652,2.24657,2.24597,2.24641,37100000.0
2005-05-25 06:30:00,2.24631,2.24672,2.24631,2.24658,21200000.0
2005-05-25 06:31:00,2.24687,2.24721,2.24624,2.24721,35000000.0
2005-05-25 06:32:00,2.24673,2.24705,2.24643,2.24662,18600000.0
2005-05-25 06:33:00,2.24624,2.24676,2.24611,2.2465,44500000.0
2005-05-25 06:34:00,2.2468,2.2469,2.24626,2.24678,31000000.0
2005-05-25 06:35:00,2.24676,2.24676,2.24595,2.24599,25800000.0
2005-05-25 06:36:00,2.24589,2.24668,2.24563,2.2464,41100000.0
2005-05-25 06:37:00,2.2466,2.24695,2.24619,2.24663,31600000.0
2005-05-25 06:38:00,2.24666,2.24734,2.24666,2.24728,60900000.0
2005-05-25 06:39:00,2.24717,2.24767,2.24704,2.24727,40000000.0
2005-05-25 06:40:00,2.24725,2.24742,2.24644,2.247,27100000.0
2005-05-25 06:41:00,2.24725,2.24744,2.24656,2.24656,18400000.0
2005-05-25 06:42:00,2.2471,2.2471,2.24617,2.24658,41500000.0
2005-05-25 06:43:00,2.24666,2.247,2.24649,2.24656,34000000.0
2005-05-25 06:44:00,2.24667,2.24667,2.24602,2.24638,22200000.0
2005-05-25 06:45:00,2.2466,2.24684,2.24613,2.24643,46200000.0
2005-05-25 06:46:00,2.24656,2.24679,2.2459,2.24633,36800000.0
2005-05-25 06:47:00,2.24675,2.24675,2.24633,2.24651,27400000.0
2005-05-25 06:48:00,2.2466,2.24679,2.24611,2.24633,39100000.0
2005-05-25 06:49:00,2.24633,2.24674,2.24626,2.24674,49700000.0
2005-05-25 06:50:00,2.24648,2.24685,2.24625,2.24679,21600000.0
2005-05-25 06:51:00,2.24648,2.24674,2.24633,2.24674,38800000.0
2005-05-25 06:52:00,2.24601,2.24678,2.24598,2.24674,22600000.0
2005-05-25 06:53:00,2.24666,2.2469,2.24633,2.2465,50500000.0
2005-05-25 06:54:00,2.24645,2.24698,2.24641,2.24668,29000000.0
2005-05-25 06:55:00,2.24645,2.24697,2.24636,2.24697,30600000.0
2005-05-25 06:56:00,2.24704,2.24708,2.24666,2.2468,34700000.0
2005-05-25 06:57:00,2.24697,2.24716,2.24658,2.24713,50800000.0
2005-05-25 06:58:00,2.24705,2.24724,2.24656,2.24693,45400000.0
2005-05-25 06:59:00,2.24702,2.24725,2.24686,2.24707,35600000.0
2005-05-25 07:00:00,2.24688,2.2471,2.24664,2.24703,25500000.0
2005-05-25 07:01:00,2.24712,2.24738,2.24686,2.24725,64599999.0
2005-05-25 07:02:00,2.24749,2.24752,2.24689,2.24714,24400000.0
2005-05-25 07:03:00,2.2471,2.2473,2.24651,2.24688,31800000.0
2005-05-25 07:04:00,2.24668,2.24742,2.24668,2.24727,45600000.0
2005-05-25 07:05:00,2.24722,2.24731,2.24685,2.24729,53400000.0
2005-05-25 07:06:00,2.247,2.24736,2.24673,2.24729,24100000.0
2005-05-25 07:07:00,2.24695,2.24771,2.24692,2.24756,26200000.0
2005-05-25 07:08:00,2.24715,2.24752,2.24698,2.24752,34700000.0
2005-05-25 07:09:00,2.24747,2.24767,2.24705,2.24731,17800000.0
2005-05-25 07:10:00,2.24729,2.24751,2.2469,2.24729,37400001.0
2005-05-25 07:11:00,2.24732,2.24781,2.24705,2.24772,30100000.0
2005-05-25 07:12:00,2.24755,2.24771,2.24733,2.24753,48600000.0
2005-05-25 07:13:00,2.24747,2.24778,2.24712,2.24778,66100000.0
2005-05-25 07:14:00,2.2478,2.24789,2.24721,2.24751,20200000.0
2005-05-25 07:15:00,2.24737,2.24758,2.24692,2.24758,46500000.0
2005-05-25 07:16:00,2.24714,2.24734,2.24681,2.2471,42400000.0
2005-05-25 07:17:00,2.24676,2.24737,2.24653,2.24726,50500000.0
2005-05-25 07:18:00,2.24683,2.24713,2.24653,2.24705,35500000.0
2005-05-25 07:19:00,2.2471,2.24724,2.2465,2.24676,36100000.0
2005-05-25 07:20:00,2.24732,2.24733,2.24662,2.24663,53700000.0
2005-05-25 07:21:00,2.24648,2.24768,2.24648,2.24756,28600000.0
2005-05-25 07:22:00,2.24737,2.2476,2.24675,2.24675,25500000.0
2005-05-25 07:23:00,2.24711,2.24766,2.24692,2.24764,37200000.0
2005-05-25 07:24:00,2.24792,2.24792,2.24699,2.24745,49000000.0
2005-05-25 07:25:00,2.24742,2.24775,2.24735,2.2476,59400000.0
2005-05-25 07:26:00,2.24771,2.24779,2.24724,2.24746,29600000.0
2005-05-25 07:27:00,2.24782,2.24782,2.24702,2.24746,41200000.0
2005-05-25 07:28:00,2.24735,2.24767,2.24703,2.24749,69700000.0
2005-05-25 07:29:00,2.24748,2.24792,2.24729,2.24792,29300000.0
2005-05-25 07:30:00,2.24738,2.24781,2.24713,2.24755,29200000.0
2005-05-25 07:31:00,2.24732,2.24751,2.24702,2.24735,25900000.0
2005-05-25 07:32:00,2.24718,2.24791,2.24707,2.24791,48000000.0
2005-05-25 07:33:00,2.24756,2.24837,2.24753,2.24837,83400000.0
2005-05-25 07:34:00,2.24854,2.24858,2.24748,2.24769,22100000.0
2005-05-25 07:35:00,2.24813,2.24835,2.248,2.248,24000000.0
2005-05-25 07:36:00,2.248,2.24834,2.24773,2.24829,36800000.0
2005-05-25 07:37:00,2.24805,2.2483,2.2477,2.24779,41600000.0
2005-05-25 07:38:00,2.24784,2.24789,2.24751,2.24776,43700000.0
2005-05-25 07:39:00,2.24786,2.24798,2.24743,2.24778,32000000.0
2005-05-25 07:40:00,2.24732,2.24807,2.24726,2.24783,34400000.0
2005-05-25 07:41:00,2.24765,2.24841,2.24765,2.24797,33400000.0
2005-05-25 07:42:00,2.24838,2.24863,2.24793,2.24829,32900000.0
2005-05-25 07:43:00,2.24803,2.24865,2.24795,2.24846,20100000.0
2005-05-25 07:44:00,2.24844,2.24893,2.24826,2.24865,34900000.0
2005-05-25 07:45:00,2.24855,2.24877,2.24833,2.24833,28900000.0
2005-05-25 07:46:00,2.2483,2.24896,2.24828,2.2488,29600000.0
2005-05-25 07:47:00,2.24878,2.24893,2.24837,2.24842,29400000.0
2005-05-25 07:48:00,2.24789,2.2483,2.24785,2.24829,23900000.0
2005-05-25 07:49:00,2.24837,2.24842,2.24786,2.24819,21600000.0
2005-05-25 07:50:00,2.24793,2.24835,2.2477,2.24813,41800000.0
2005-05-25 07:51:00,2.2483,2.24842,2.24784,2.24787,37500000.0
2005-05-25 07:52:00,2.2485,2.24882,2.24826,2.24855,32100000.0
2005-05-25 07:53:00,2.24874,2.24887,2.24831,2.2487,42900000.0
2005-05-25 07:54:00,2.24877,2.24894,2.24836,2.24839,44400000.0
2005-05-25 07:55:00,2.24818,2.24876,2.24811,2.24855,22000000.0
2005-05-25 07:56:00,2.24813,2.24825,2.24786,2.24786,32900000.0
2005-05-25 07:57:00,2.24778,2.24799,2.24742,2.24742,37800000.0
2005-05-25 07:58:00,2.24778,2.24789,2.24733,2.24766,41800000.0
2005-05-25 07:59:00,2.24768,2.24836,2.24756,2.24825,45700000.0
2005-05-25 08:00:00,2.24811,2.24843,2.24791,2.24827,37800000.0
2005-05-25 08:01:00,2.24854,2.24854,2.24773,2.24785,51000000.0
2005-05-25 08:02:00,2.24808,2.24829,2.24784,2.24819,35500000.0
2005-05-25 08:03:00,2.24817,2.24867,2.24817,2.24845,53500000.0
2005-05-25 08:04:00,2.24793,2.2486,2.24776,2.24837,36700000.0
2005-05-25 08:05:00,2.24825,2.24867,2.24802,2.24802,49600000.0
2005-05-25 08:06:00,2.24794,2.24861,2.24784,2.24845,50700000.0
2005-05-25 08:07:00,2.24837,2.24841,2.24796,2.24809,37700000.0
2005-05-25 08:08:00,2.24807,2.24851,2.24787,2.24823,56500000.0
2005-05-25 08:09:00,2.24836,2.24838,2.24754,2.24814,45000000.0
2005-05-25 08:10:00,2.24887,2.24893,2.24803,2.24854,43000000.0
2005-05-25 08:11:00,2.24857,2.24873,2.24781,2.24781,39600000.0
2005-05-25 08:12:00,2.24824,2.24827,2.24769,2.24815,36100000.0
2005-05-25 08:13:00,2.24818,2.24871,2.24792,2.2485,40200000.0
2005-05-25 08:14:00,2.2482,2.24875,2.24808,2.24862,26100000.0
2005-05-25 08:15:00,2.24862,2.24867,2.24828,2.2486,24600000.0
2005-05-25 08:16:00,2.2483,2.24873,2.24785,2.24818,51400000.0
2005-05-25 08:17:00,2.24867,2.24867,2.24785,2.24816,42900000.0
2005-05-25 08:18:00,2.24807,2.24836,2.24774,2.2481,36600000.0
2005-05-25 08:19:00,2.24828,2.24835,2.24789,2.24799,34200000.0
2005-05-25 08:20:00,2.24801,2.24832,2.2474,2.24815,38300000.0
2005-05-25 08:21:00,2.24778,2.24839,2.24763,2.24839,33000000.0
2005-05-25 08:22:00,2.24806,2.24853,2.24805,2.24824,20100000.0
2005-05-25 08:23:00,2.2482,2.24838,2.24807,2.24816,48200000.0
2005-05-25 08:24:00,2.24771,2.24813,2.2475,2.24782,59399999.0
2005-05-25 08:25:00,2.2482,2.24874,2.248,2.24848,41400000.0
2005-05-25 08:26:00,2.24882,2.24898,2.24807,2.24855,23200000.0
2005-05-25 08:27:00,2.2489,2.2489,2.24834,2.24877,29500000.0
2005-05-25 08:28:00,2.24899,2.24907,2.24827,2.24827,45400001.0
2005-05-25 08:29:00,2.24884,2.24884,2.24832,2.24855,40200000.0
2005-05-25 08:30:00,2.24871,2.24902,2.24798,2.24807,58800000.0
2005-05-25 08:31:00,2.24862,2.2487,2.24832,2.24847,33800000.0
2005-05-25 08:32:00,2.24879,2.2488,2.24823,2.24846,41000000.0
2005-05-25 08:33:00,2.24875,2.24875,2.24816,2.2483,44000000.0
2005-05-25 08:34:00,2.24825,2.24878,2.24795,2.24847,62800000.0
2005-05-25 08:35:00,2.24855,2.24898,2.2485,2.24868,45900000.0
2005-05-25 08:36:00,2.2485,2.24904,2.24839,2.24886,31700000.0
2005-05-25 08:37:00,2.24873,2.24913,2.24869,2.24913,44300000.0
2005-05-25 08:38:00,2.24877,2.24916,2.24865,2.24874,48100000.0
2005-05-25 08:39:00,2.2485,2.24954,2.24837,2.2491,29000000.0
2005-05-25 08:40:00,2.2487,2.24922,2.24838,2.24922,21400000.0
2005-05-25 08:41:00,2.2487,2.24941,2.24861,2.24941,20600000.0
2005-05-25 08:42:00,2.24942,2.24942,2.24888,2.24935,79100000.0
2005-05-25 08:43:00,2.24922,2.24957,2.24889,2.24943,32500000.0
2005-05-25 08:44:00,2.24955,2.24955,2.24868,2.24923,47500000.0
2005-05-25 08:45:00,2.24937,2.24943,2.24892,2.24908,36100000.0
2005-05-25 08:46:00,2.24882,2.24918,2.24852,2.24902,51700000.0
2005-05-25 08:47:00,2.24909,2.24909,2.24823,2.24844,61300000.0
2005-05-25 08:48:00,2.24825,2.24868,2.24807,2.2484,43200000.0
2005-05-25 08:49:00,2.24844,2.24847,2.24776,2.24793,26400000.0
2005-05-25 08:50:00,2.24776,2.24807,2.24776,2.24802,45800000.0
2005-05-25 08:51:00,2.24806,2.24834,2.24783,2.24785,24300000.0
2005-05-25 08:52:00,2.24774,2.24817,2.24768,2.24788,49500000.0
2005-05-25 08:53:00,2.24812,2.24821,2.24742,2.24792,62100000.0
2005-05-25 08:54:00,2.24797,2.24826,2.24784,2.2481,17700000.0
2005-05-25 08:55:00,2.24783,2.24828,2.24764,2.24819,40800000.0
2005-05-25 08:56:00,2.24795,2.24842,2.24795,2.24828,30100000.0
2005-05-25 08:57:00,2.24818,2.24839,2.24771,2.24814,57800000.0
2005-05-25 08:58:00,2.24784,2.24806,2.24758,2.24769,33300000.0
2005-05-25 08:59:00,2.2475,2.24787,2.24739,2.2478,39800000.0
2005-05-25 09:00:00,2.24736,2.24772,2.24723,2.24772,32500000.0
2005-05-25 09:01:00,2.24788,2.24878,2.24688,2.24706,32500000.0
2005-05-25 09:02:00,2.24722,2.24783,2.24702,2.24763,44500000.0
2005-05-25 09:03:00,2.24711,2.24744,2.24688,2.24734,28100000.0
2005-05-25 09:04:00,2.24719,2.24751,2.24701,2.24745,25900000.0
2005-05-25 09:05:00,2.24739,2.24739,2.24663,2.24673,36800000.0
2005-05-25 09:06:00,2.24648,2.24759,2.24648,2.24715,31600000.0
2005-05-25 09:07:00,2.24675,2.24744,2.24675,2.24728,32000000.0
2005-05-25 09:08:00,2.24701,2.24734,2.24672,2.2472,33600000.0
2005-05-25 09:09:00,2.24717,2.24753,2.24692,2.24719,28000000.0
2005-05-25 09:10:00,2.24733,2.24779,2.24728,2.2477,42700000.0
2005-05-25 09:11:00,2.24724,2.24781,2.24724,2.24741,33600000.0
2005-05-25 09:12:00,2.2475,2.24765,2.2472,2.24742,48000000.0
2005-05-25 09:13:00,2.24736,2.24802,2.24721,2.24744,42100000.0
2005-05-25 09:14:00,2.24743,2.2479,2.24731,2.24743,37400000.0
2005-05-25 09:15:00,2.247,2.24804,2.24674,2.24731,50400000.0
2005-05-25 09:16:00,2.24715,2.24736,2.24631,2.24632,29300000.0
2005-05-25 09:17:00,2.24648,2.24673,2.24625,2.24664,23900000.0
2005-05-25 09:18:00,2.24602,2.24701,2.24602,2.24676,12300000.0
2005-05-25 09:19:00,2.2469,2.24757,2.24624,2.24625,20200000.0
2005-05-25 09:20:00,2.24638,2.24664,2.24608,2.24657,42900001.0
2005-05-25 09:21:00,2.24615,2.24687,2.24607,2.24661,41700000.0
2005-05-25 09:22:00,2.24667,2.24667,2.2457,2.24608,44500000.0
2005-05-25 09:23:00,2.24604,2.24615,2.24583,2.24611,22200000.0
2005-05-25 09:24:00,2.24568,2.24602,2.24561,2.24588,54000000.0
2005-05-25 09:25:00,2.24579,2.24589,2.24537,2.24571,39400000.0
2005-05-25 09:26:00,2.24546,2.24603,2.24526,2.24586,51000000.0
2005-05-25 09:27:00,2.24595,2.24631,2.24566,2.24622,49500000.0
2005-05-25 09:28:00,2.24605,2.24644,2.24574,2.24644,34200000.0
2005-05-25 09:29:00,2.24586,2.24602,2.24561,2.24591,33000000.0
2005-05-25 09:30:00,2.2458,2.24613,2.2456,2.24598,36300000.0
2005-05-25 09:31:00,2.24605,2.24609,2.2456,2.24575,31600000.0
2005-05-25 09:32:00,2.24585,2.24626,2.24561,2.24625,46300000.0
2005-05-25 09:33:00,2.2461,2.2465,2.24608,2.24618,45200000.0
2005-05-25 09:34:00,2.24591,2.24654,2.2458,2.24654,19900000.0
2005-05-25 09:35:00,2.24611,2.24648,2.2459,2.24619,31900000.0
2005-05-25 09:36:00,2.24617,2.24629,2.24559,2.24579,51400000.0
2005-05-25 09:37:00,2.24572,2.24635,2.24561,2.24612,51200000.0
2005-05-25 09:38:00,2.2464,2.24664,2.24584,2.24584,24800000.0
2005-05-25 09:39:00,2.24587,2.24608,2.24551,2.24586,44000000.0
2005-05-25 09:40:00,2.24612,2.24612,2.24551,2.24578,53300000.0
2005-05-25 09:41:00,2.24556,2.24607,2.24555,2.24606,50200000.0
2005-05-25 09:42:00,2.24587,2.2463,2.24579,2.2463,39100000.0
2005-05-25 09:43:00,2.2463,2.24655,2.24572,2.24613,58399999.0
2005-05-25 09:44:00,2.24601,2.24663,2.24595,2.24622,32400000.0
2005-05-25 09:45:00,2.246,2.24635,2.24584,2.24605,46600000.0
2005-05-25 09:46:00,2.24598,2.2464,2.24508,2.2464,43100000.0
2005-05-25 09:47:00,2.24585,2.24663,2.24582,2.2464,36600000.0
2005-05-25 09:48:00,2.24586,2.24665,2.24586,2.24665,43900000.0
2005-05-25 09:49:00,2.24659,2.24659,2.24599,2.24626,33700000.0
2005-05-25 09:50:00,2.24618,2.24654,2.24598,2.24634,55500000.0
2005-05-25 09:51:00,2.24634,2.24634,2.24592,2.24607,30200000.0
2005-05-25 09:52:00,2.24622,2.24648,2.24597,2.24608,39900000.0
2005-05-25 09:53:00,2.24567,2.24592,2.24494,2.245,28600000.0
2005-05-25 09:54:00,2.24535,2.24568,2.24511,2.24549,46600000.0
2005-05-25 09:55:00,2.24515,2.24606,2.24515,2.24576,17100000.0
2005-05-25 09:56:00,2.2459,2.2459,2.24486,2.24486,21000000.0
2005-05-25 09:57:00,2.24541,2.24546,2.24463,2.24497,30400000.0
2005-05-25 09:58:00,2.24497,2.24505,2.24427,2.24446,25700000.0
2005-05-25 09:59:00,2.24421,2.24454,2.24398,2.24419,54400000.0
2005-05-25 10:00:00,2.24437,2.24448,2.24407,2.24415,25500000.0
2005-05-25 10:01:00,2.24421,2.24445,2.2441,2.2442,34500000.0
2005-05-25 10:02:00,2.24437,2.24437,2.24388,2.24422,38999999.0
2005-05-25 10:03:00,2.24424,2.24434,2.2436,2.24371,42900000.0
2005-05-25 10:04:00,2.24397,2.24441,2.2435,2.244,54600000.0
2005-05-25 10:05:00,2.24393,2.24458,2.24376,2.24449,32000000.0
2005-05-25 10:06:00,2.24383,2.24442,2.24363,2.24378,45200000.0
2005-05-25 10:07:00,2.24375,2.24385,2.24319,2.24376,27400000.0
2005-05-25 10:08:00,2.2437,2.24419,2.24369,2.24419,44100000.0
2005-05-25 10:09:00,2.2433,2.24406,2.2433,2.24369,25100000.0
2005-05-25 10:10:00,2.24325,2.24407,2.24315,2.24362,32200000.0
2005-05-25 10:11:00,2.2427,2.24398,2.2427,2.2439,33000000.0
2005-05-25 10:12:00,2.24351,2.24381,2.24321,2.2435,33000000.0
2005-05-25 10:13:00,2.2431,2.24377,2.24296,2.24377,42000000.0
2005-05-25 10:14:00,2.24363,2.24432,2.24353,2.24372,50900000.0
2005-05-25 10:15:00,2.24362,2.24437,2.24351,2.24427,19600000.0
2005-05-25 10:16:00,2.24372,2.24443,2.24352,2.24443,40100000.0
2005-05-25 10:17:00,2.2441,2.24443,2.24387,2.24429,32300000.0
2005-05-25 10:18:00,2.24435,2.24465,2.24369,2.2443,19400000.0
2005-05-25 10:19:00,2.24407,2.24456,2.24385,2.24435,33800000.0
2005-05-25 10:20:00,2.24389,2.24471,2.24389,2.24471,29400000.0
2005-05-25 10:21:00,2.24473,2.24478,2.2442,2.24478,37800000.0
2005-05-25 10:22:00,2.2447,2.24484,2.24347,2.24431,51000000.0
2005-05-25 10:23:00,2.2443,2.2443,2.24336,2.24377,45600000.0
2005-05-25 10:24:00,2.24415,2.24418,2.24323,2.24368,60800000.0
2005-05-25 10:25:00,2.24357,2.24401,2.24337,2.24401,27800000.0
2005-05-25 10:26:00,2.24395,2.24398,2.24295,2.24353,46000000.0
2005-05-25 10:27:00,2.24382,2.24416,2.24351,2.24378,41200000.0
2005-05-25 10:28:00,2.24367,2.24403,2.24336,2.24376,51000000.0
2005-05-25 10:29:00,2.24402,2.24402,2.24315,2.24389,43100000.0
2005-05-25 10:30:00,2.24419,2.24419,2.24338,2.24394,34400000.0
2005-05-25 10:31:00,2.24388,2.24412,2.24345,2.24359,49400000.0
2005-05-25 10:32:00,2.24351,2.24372,2.24284,2.24298,22200000.0
2005-05-25 10:33:00,2.24322,2.24384,2.24299,2.24366,55200000.0
2005-05-25 10:34:00,2.24362,2.24407,2.24333,2.24379,37800000.0
2005-05-25 10:35:00,2.24368,2.24423,2.24342,2.24354,34000000.0
2005-05-25 10:36:00,2.24318,2.24385,2.24318,2.24325,36700000.0
2005-05-25 10:37:00,2.2441,2.2441,2.24331,2.24357,33200000.0
2005-05-25 10:38:00,2.24447,2.24461,2.2431,2.24336,21700000.0
2005-05-25 10:39:00,2.24375,2.24382,2.2433,2.24348,34100000.0
2005-05-25 10:40:00,2.24351,2.24409,2.24314,2.24314,38200000.0
2005-05-25 10:41:00,2.24395,2.24419,2.24345,2.24352,58300000.0
2005-05-25 10:42:00,2.24401,2.24435,2.24356,2.24391,21700000.0
2005-05-25 10:43:00,2.24375,2.24407,2.24355,2.24407,43400001.0
2005-05-25 10:44:00,2.24365,2.24418,2.24355,2.24418,57900000.0
2005-05-25 10:45:00,2.24394,2.24422,2.24367,2.24412,36600000.0
2005-05-25 10:46:00,2.24401,2.2444,2.2437,2.24411,45000000.0
2005-05-25 10:47:00,2.24432,2.2448,2.24421,2.2448,46000000.0
2005-05-25 10:48:00,2.24415,2.24438,2.24385,2.24401,27100000.0
2005-05-25 10:49:00,2.24406,2.24435,2.2438,2.24417,34900000.0
2005-05-25 10:50:00,2.24404,2.24404,2.24371,2.24372,27000000.0
2005-05-25 10:51:00,2.24368,2.24439,2.24362,2.24414,42500000.0
2005-05-25 10:52:00,2.24346,2.24411,2.24339,2.24411,38000000.0
2005-05-25 10:53:00,2.24393,2.24434,2.24366,2.24414,39300000.0
2005-05-25 10:54:00,2.24382,2.24411,2.24365,2.24404,25700000.0
2005-05-25 10:55:00,2.24385,2.24423,2.24343,2.24423,51500000.0
2005-05-25 10:56:00,2.24377,2.24418,2.24374,2.24394,34300000.0
2005-05-25 10:57:00,2.24425,2.24433,2.24357,2.24424,28700000.0
2005-05-25 10:58:00,2.24399,2.24428,2.24373,2.2441,31400000.0
2005-05-25 10:59:00,2.24393,2.24468,2.24378,2.24408,44300000.0
2005-05-25 11:00:00,2.24408,2.24419,2.24386,2.24419,29200000.0
2005-05-25 11:01:00,2.2443,2.24434,2.24382,2.24388,27400000.0
2005-05-25 11:02:00,2.24383,2.24423,2.24367,2.2441,49500000.0
2005-05-25 11:03:00,2.24357,2.24427,2.24357,2.24401,13200000.0
2005-05-25 11:04:00,2.2439,2.24416,2.24366,2.24366,39900000.0
2005-05-25 11:05:00,2.24355,2.24418,2.24346,2.24394,43300000.0
2005-05-25 11:06:00,2.24412,2.24419,2.24371,2.24419,34500000.0
2005-05-25 11:07:00,2.24345,2.24388,2.24345,2.24388,46900000.0
2005-05-25 11:08:00,2.24388,2.24464,2.24388,2.24421,31000000.0
2005-05-25 11:09:00,2.244,2.24449,2.24388,2.24388,28900000.0
2005-05-25 11:10:00,2.24433,2.24481,2.24433,2.24464,28000000.0
2005-05-25 11:11:00,2.24397,2.24479,2.24386,2.24473,38500000.0
2005-05-25 11:12:00,2.2445,2.24457,2.24387,2.24443,42400000.0
2005-05-25 11:13:00,2.24408,2.24437,2.24371,2.24397,58600000.0
2005-05-25 11:14:00,2.24403,2.24464,2.24387,2.24445,57400000.0
2005-05-25 11:15:00,2.2439,2.24461,2.24384,2.24461,55600000.0
2005-05-25 11:16:00,2.24407,2.24447,2.24407,2.24445,38800000.0
2005-05-25 11:17:00,2.24499,2.24499,2.24421,2.24448,20000000.0
2005-05-25 11:18:00,2.24451,2.24489,2.24414,2.24483,35300000.0
2005-05-25 11:19:00,2.245,2.245,2.24438,2.24492,31500000.0
2005-05-25 11:20:00,2.24473,2.24505,2.24432,2.24505,43400000.0
2005-05-25 11:21:00,2.24433,2.24492,2.24433,2.24485,27400000.0
2005-05-25 11:22:00,2.24503,2.24534,2.24498,2.24532,38400000.0
2005-05-25 11:23:00,2.24542,2.24573,2.24508,2.24562,45600000.0
2005-05-25 11:24:00,2.24554,2.24571,2.24496,2.24496,22000000.0
2005-05-25 11:25:00,2.24549,2.2455,2.24495,2.24516,43200000.0
2005-05-25 11:26:00,2.24473,2.24549,2.24473,2.24532,34600000.0
2005-05-25 11:27:00,2.24518,2.24576,2.24501,2.24553,29100000.0
2005-05-25 11:28:00,2.24568,2.24568,2.24454,2.24498,52799999.0
2005-05-25 11:29:00,2.24481,2.24491,2.24442,2.24444,47200000.0
2005-05-25 11:30:00,2.24428,2.24466,2.24415,2.24466,27000000.0
2005-05-25 11:31:00,2.24449,2.24479,2.24409,2.24467,42000000.0
2005-05-25 11:32:00,2.24464,2.24474,2.24431,2.24467,23000000.0
2005-05-25 11:33:00,2.24426,2.2447,2.24417,2.24467,40900000.0
2005-05-25 11:34:00,2.2447,2.24487,2.24401,2.2447,42600000.0
2005-05-25 11:35:00,2.24456,2.24503,2.24441,2.24456,23700000.0
2005-05-25 11:36:00,2.24483,2.24509,2.24432,2.24467,36700000.0
2005-05-25 11:37:00,2.24463,2.24489,2.24434,2.24461,20900000.0
2005-05-25 11:38:00,2.24428,2.24489,2.24428,2.24455,42600000.0
2005-05-25 11:39:00,2.24438,2.2449,2.2441,2.24482,52899999.0
2005-05-25 11:40:00,2.2445,2.24503,2.24441,2.24499,23300000.0
2005-05-25 11:41:00,2.24453,2.24511,2.2445,2.24502,30300000.0
2005-05-25 11:42:00,2.244,2.24528,2.244,2.24528,41700000.0
2005-05-25 11:43:00,2.24502,2.24526,2.24475,2.24509,46700000.0
2005-05-25 11:44:00,2.24564,2.24568,2.24503,2.24516,20000000.0
2005-05-25 11:45:00,2.24495,2.245,2.24456,2.24469,23600000.0
2005-05-25 11:46:00,2.2446,2.24462,2.24389,2.24419,31200000.0
2005-05-25 11:47:00,2.24465,2.24507,2.24406,2.24443,38800000.0
2005-05-25 11:48:00,2.24462,2.24502,2.24442,2.2447,30300000.0
2005-05-25 11:49:00,2.24497,2.24497,2.24402,2.24443,31400000.0
2005-05-25 11:50:00,2.2442,2.24465,2.24404,2.24445,33600000.0
2005-05-25 11:51:00,2.24448,2.24472,2.24418,2.24422,27100000.0
2005-05-25 11:52:00,2.24469,2.24482,2.24438,2.24458,25400000.0
2005-05-25 11:53:00,2.24455,2.2449,2.24438,2.24482,22400000.0
2005-05-25 11:54:00,2.24483,2.245,2.24417,2.24481,49900000.0
2005-05-25 11:55:00,2.24511,2.24517,2.24428,2.24449,59300000.0
2005-05-25 11:56:00,2.24428,2.24478,2.24408,2.2447,45500000.0
2005-05-25 11:57:00,2.24515,2.24515,2.24435,2.24483,40300000.0
2005-05-25 11:58:00,2.2447,2.2453,2.24434,2.24526,49900000.0
2005-05-25 11:59:00,2.24497,2.24529,2.24469,2.24509,39100000.0
2005-05-25 12:00:00,2.24481,2.24546,2.24464,2.24536,26200000.0
2005-05-25 12:01:00,2.2452,2.24573,2.24492,2.24557,36300000.0
2005-05-25 12:02:00,2.24542,2.24602,2.24524,2.24596,34400000.0
2005-05-25 12:03:00,2.24567,2.24601,2.24535,2.24601,31700000.0
2005-05-25 12:04:00,2.24529,2.24591,2.24514,2.24556,32000000.0
2005-05-25 12:05:00,2.24522,2.24567,2.24472,2.24472,63500000.0
2005-05-25 12:06:00,2.2456,2.24587,2.24527,2.24587,47200000.0
2005-05-25 12:07:00,2.24577,2.24604,2.24548,2.24586,19100000.0
2005-05-25 12:08:00,2.24558,2.24602,2.24541,2.24565,39500000.0
2005-05-25 12:09:00,2.2455,2.24594,2.2453,2.24575,31500000.0
2005-05-25 12:10:00,2.24543,2.24598,2.24518,2.24581,23000000.0
2005-05-25 12:11:00,2.2455,2.24576,2.24512,2.24567,38800000.0
2005-05-25 12:12:00,2.2454,2.24598,2.24513,2.24598,26300000.0
2005-05-25 12:13:00,2.24533,2.24617,2.24513,2.24614,31700000.0
2005-05-25 12:14:00,2.2458,2.24631,2.24544,2.24624,58800000.0
2005-05-25 12:15:00,2.24602,2.24664,2.24581,2.24662,37900000.0
2005-05-25 12:16:00,2.24613,2.24649,2.24585,2.2459,50100000.0
2005-05-25 12:17:00,2.24572,2.24616,2.24546,2.24579,33100000.0
2005-05-25 12:18:00,2.24637,2.24656,2.24555,2.24558,44400000.0
2005-05-25 12:19:00,2.24602,2.2468,2.24567,2.24671,25400000.0
2005-05-25 12:20:00,2.24623,2.24672,2.24612,2.24659,28200000.0
2005-05-25 12:21:00,2.24652,2.2472,2.24647,2.24702,40200000.0
2005-05-25 12:22:00,2.24687,2.24737,2.24668,2.24737,26100000.0
2005-05-25 12:23:00,2.2468,2.24723,2.24652,2.24669,33800000.0
2005-05-25 12:24:00,2.2468,2.24741,2.24658,2.24739,20100000.0
2005-05-25 12:25:00,2.24762,2.24776,2.24689,2.24736,49100000.0
2005-05-25 12:26:00,2.2472,2.24773,2.24685,2.2474,46999999.0
2005-05-25 12:27:00,2.24718,2.2477,2.24658,2.24658,36400000.0
2005-05-25 12:28:00,2.24739,2.2477,2.24706,2.24749,26300000.0
2005-05-25 12:29:00,2.24747,2.24758,2.24704,2.24704,43500000.0
2005-05-25 12:30:00,2.24736,2.24786,2.24676,2.24786,43400000.0
2005-05-25 12:31:00,2.24782,2.24796,2.24752,2.2478,32000000.0
2005-05-25 12:32:00,2.2475,2.24803,2.24723,2.24803,30200000.0
2005-05-25 12:33:00,2.24815,2.24829,2.24751,2.24797,37700000.0
2005-05-25 12:34:00,2.24827,2.24851,2.248,2.24841,53900000.0
2005-05-25 12:35:00,2.24844,2.24863,2.24767,2.24801,29300000.0
2005-05-25 12:36:00,2.24797,2.24867,2.24775,2.24855,32200000.0
2005-05-25 12:37:00,2.24869,2.24869,2.24795,2.24838,32000000.0
2005-05-25 12:38:00,2.2484,2.24892,2.24838,2.24863,44400000.0
2005-05-25 12:39:00,2.24895,2.24921,2.24842,2.24921,35800000.0
2005-05-25 12:40:00,2.24895,2.24933,2.24879,2.24904,37500000.0
2005-05-25 12:41:00,2.24913,2.24924,2.24883,2.2491,52600000.0
2005-05-25 12:42:00,2.24916,2.24925,2.24862,2.2488,75100000.0
2005-05-25 12:43:00,2.24896,2.24935,2.24849,2.24896,46500000.0
2005-05-25 12:44:00,2.24887,2.24907,2.2483,2.24862,67600000.0
2005-05-25 12:45:00,2.24855,2.24893,2.24842,2.24881,49300000.0
2005-05-25 12:46:00,2.24854,2.24911,2.24837,2.24911,32100000.0
2005-05-25 12:47:00,2.24912,2.24915,2.24805,2.24866,39300000.0
2005-05-25 12:48:00,2.2486,2.24873,2.24837,2.2487,45400000.0
2005-05-25 12:49:00,2.24874,2.24874,2.24796,2.24838,38200001.0
2005-05-25 12:50:00,2.24857,2.24857,2.24743,2.24783,24800000.0
2005-05-25 12:51:00,2.2476,2.24822,2.24732,2.24798,36500000.0
2005-05-25 12:52:00,2.24805,2.24807,2.24755,2.24755,27600000.0
2005-05-25 12:53:00,2.24735,2.24792,2.24709,2.24786,32000000.0
2005-05-25 12:54:00,2.2478,2.24823,2.24771,2.24823,49700000.0
2005-05-25 12:55:00,2.2484,2.24848,2.24791,2.24806,18100000.0
2005-05-25 12:56:00,2.24801,2.24888,2.24792,2.24879,27600000.0
2005-05-25 12:57:00,2.24838,2.2488,2.24818,2.2488,22800000.0
2005-05-25 12:58:00,2.24889,2.24902,2.24848,2.2486,40700000.0
2005-05-25 12:59:00,2.24841,2.24898,2.24841,2.24888,57800000.0
2005-05-25 13:00:00,2.2489,2.2489,2.24747,2.2483,38100000.0
2005-05-25 13:01:00,2.24819,2.24882,2.24807,2.24864,47200000.0
2005-05-25 13:02:00,2.24826,2.24856,2.24801,2.24845,52400000.0
2005-05-25 13:03:00,2.24818,2.24842,2.24807,2.24842,40900000.0
2005-05-25 13:04:00,2.24803,2.24855,2.248,2.24842,26200000.0
2005-05-25 13:05:00,2.24829,2.24837,2.24794,2.2482,48700000.0
2005-05-25 13:06:00,2.24822,2.24904,2.24789,2.24889,26500000.0
2005-05-25 13:07:00,2.2488,2.24888,2.2483,2.24878,61200000.0
2005-05-25 13:08:00,2.24857,2.24869,2.24817,2.24846,41100000.0
2005-05-25 13:09:00,2.24807,2.24868,2.24807,2.24864,20300000.0
2005-05-25 13:10:00,2.24871,2.24889,2.24777,2.24843,51500000.0
2005-05-25 13:11:00,2.24854,2.24914,2.24839,2.24903,32600000.0
2005-05-25 13:12:00,2.24848,2.24903,2.24829,2.24874,31700000.0
2005-05-25 13:13:00,2.2491,2.24927,2.24855,2.24872,46300000.0
2005-05-25 13:14:00,2.24832,2.24862,2.24814,2.24861,30800000.0
2005-05-25 13:15:00,2.2485,2.24923,2.24815,2.24923,44100000.0
2005-05-25 13:16:00,2.24904,2.24949,2.24867,2.24892,27000000.0
2005-05-25 13:17:00,2.24865,2.24894,2.24861,2.24861,31400000.0
2005-05-25 13:18:00,2.24886,2.24913,2.2485,2.24888,36900000.0
2005-05-25 13:19:00,2.24821,2.24896,2.24814,2.24879,34100000.0
2005-05-25 13:20:00,2.24831,2.24893,2.24829,2.24888,31600000.0
2005-05-25 13:21:00,2.24916,2.24916,2.24836,2.24888,46300000.0
2005-05-25 13:22:00,2.2486,2.2491,2.24853,2.2491,21600000.0
2005-05-25 13:23:00,2.24847,2.24906,2.24841,2.24906,43600000.0
2005-05-25 13:24:00,2.24861,2.24893,2.24854,2.24867,25800000.0
2005-05-25 13:25:00,2.24849,2.24891,2.24834,2.24856,30000000.0
2005-05-25 13:26:00,2.24885,2.24888,2.24806,2.24818,24700000.0
2005-05-25 13:27:00,2.24796,2.2485,2.24788,2.24841,35200000.0
2005-05-25 13:28:00,2.2481,2.24855,2.24782,2.24837,39500000.0
2005-05-25 13:29:00,2.24867,2.24867,2.24797,2.24834,56600000.0
2005-05-25 13:30:00,2.24874,2.24874,2.24797,2.24849,65199999.0
2005-05-25 13:31:00,2.24832,2.24874,2.24789,2.24874,30200000.0
2005-05-25 13:32:00,2.24891,2.24891,2.24846,2.24871,64000000.0
2005-05-25 13:33:00,2.24877,2.24892,2.24821,2.24826,38200000.0
2005-05-25 13:34:00,2.24812,2.24853,2.24812,2.24837,49900000.0
2005-05-25 13:35:00,2.24847,2.24861,2.24809,2.24858,48300000.0
2005-05-25 13:36:00,2.24864,2.24873,2.24819,2.24845,27900000.0
2005-05-25 13:37:00,2.24854,2.2487,2.24801,2.24807,41800000.0
2005-05-25 13:38:00,2.24864,2.24864,2.24773,2.24823,31100000.0
2005-05-25 13:39:00,2.24801,2.24847,2.24761,2.24796,34200000.0
2005-05-25 13:40:00,2.24791,2.24841,2.24789,2.24813,34800000.0
2005-05-25 13:41:00,2.24806,2.24844,2.24792,2.24844,41000000.0
2005-05-25 13:42:00,2.24794,2.24844,2.24775,2.24817,37300000.0
2005-05-25 13:43:00,2.24789,2.2481,2.24749,2.24749,36000000.0
2005-05-25 13:44:00,2.24804,2.24848,2.24766,2.24815,26400000.0
2005-05-25 13:45:00,2.2479,2.24833,2.24782,2.24803,15200000.0
2005-05-25 13:46:00,2.24809,2.24823,2.24731,2.24801,44200000.0
2005-05-25 13:47:00,2.2481,2.2481,2.24709,2.24743,30000000.0
2005-05-25 13:48:00,2.24733,2.24768,2.24727,2.24736,34200000.0
2005-05-25 13:49:00,2.24753,2.24782,2.24723,2.24748,38300000.0
2005-05-25 13:50:00,2.24741,2.24759,2.24707,2.24731,38000000.0
2005-05-25 13:51:00,2.2472,2.24743,2.24674,2.24693,51900000.0
2005-05-25 13:52:00,2.2471,2.24733,2.24669,2.24724,46600000.0
2005-05-25 13:53:00,2.2473,2.24736,2.2465,2.24708,27200000.0
2005-05-25 13:54:00,2.24725,2.24744,2.24673,2.24706,37200000.0
2005-05-25 13:55:00,2.24673,2.24742,2.24654,2.24734,21700000.0
2005-05-25 13:56:00,2.2465,2.24701,2.24638,2.24678,37400000.0
2005-05-25 13:57:00,2.24668,2.2475,2.24646,2.2475,30900000.0
2005-05-25 13:58:00,2.24689,2.24749,2.24664,2.24749,50400000.0
2005-05-25 13:59:00,2.24727,2.24741,2.24674,2.24674,46100000.0
2005-05-25 14:00:00,2.24728,2.24728,2.24664,2.24702,23400000.0
2005-05-25 14:01:00,2.24673,2.24716,2.24666,2.24711,17800000.0
2005-05-25 14:02:00,2.24698,2.24785,2.24695,2.24765,28200000.0
2005-05-25 14:03:00,2.24768,2.248,2.24677,2.24729,41700000.0
2005-05-25 14:04:00,2.24745,2.24776,2.24681,2.2469,48900000.0
2005-05-25 14:05:00,2.24674,2.24745,2.24673,2.24737,25200000.0
2005-05-25 14:06:00,2.24711,2.24747,2.24697,2.24725,32700000.0
2005-05-25 14:07:00,2.24775,2.24776,2.24686,2.24686,26500000.0
2005-05-25 14:08:00,2.24682,2.24728,2.24674,2.24684,46200000.0
2005-05-25 14:09:00,2.24705,2.2472,2.24654,2.24668,25400000.0
2005-05-25 14:10:00,2.24702,2.24702,2.24648,2.24672,60500000.0
2005-05-25 14:11:00,2.24668,2.24702,2.24637,2.24647,34100000.0
2005-05-25 14:12:00,2.2468,2.24681,2.24632,2.24681,34500000.0
2005-05-25 14:13:00,2.24635,2.2468,2.2463,2.24679,52000000.0
2005-05-25 14:14:00,2.24669,2.24674,2.246,2.24642,39600000.0
2005-05-25 14:15:00,2.24613,2.2468,2.2461,2.2468,38700000.0
2005-05-25 14:16:00,2.24656,2.24663,2.24617,2.24651,40500000.0
2005-05-25 14:17:00,2.24676,2.24697,2.24638,2.24642,25700000.0
2005-05-25 14:18:00,2.2465,2.24708,2.24629,2.24708,36000000.0
2005-05-25 14:19:00,2.2466,2.24729,2.2466,2.24697,47900000.0
2005-05-25 14:20:00,2.24657,2.24719,2.24657,2.24692,56800000.0
2005-05-25 14:21:00,2.24695,2.24701,2.24636,2.24672,58900001.0
2005-05-25 14:22:00,2.24648,2.24682,2.24648,2.24665,26500000.0
2005-05-25 14:23:00,2.24669,2.24684,2.24611,2.24628,39800000.0
2005-05-25 14:24:00,2.24667,2.24718,2.24656,2.2466,41200000.0
2005-05-25 14:25:00,2.24666,2.24733,2.24666,2.2472,37600000.0
2005-05-25 14:26:00,2.24706,2.24757,2.2469,2.24757,41800000.0
2005-05-25 14:27:00,2.24717,2.24733,2.247,2.24732,34500000.0
2005-05-25 14:28:00,2.24717,2.24734,2.24696,2.24697,34500000.0
2005-05-25 14:29:00,2.24693,2.24769,2.2468,2.24751,38400000.0
2005-05-25 14:30:00,2.24745,2.24745,2.24661,2.24676,48100000.0
2005-05-25 14:31:00,2.24709,2.24712,2.24653,2.24709,48900000.0
2005-05-25 14:32:00,2.24695,2.24721,2.24683,2.24699,28800000.0
2005-05-25 14:33:00,2.24685,2.24734,2.24675,2.24703,23300000.0
2005-05-25 14:34:00,2.24677,2.24736,2.24656,2.24729,34800000.0
2005-05-25 14:35:00,2.24725,2.24734,2.24709,2.24725,17400000.0
2005-05-25 14:36:00,2.24695,2.2477,2.24686,2.2477,36100000.0
2005-05-25 14:37:00,2.2474,2.24759,2.24722,2.24745,38300000.0
2005-05-25 14:38:00,2.24673,2.24774,2.24673,2.24747,40200000.0
2005-05-25 14:39:00,2.24728,2.24765,2.24722,2.24763,26700000.0
2005-05-25 14:40:00,2.24803,2.24803,2.24727,2.24801,50500000.0
2005-05-25 14:41:00,2.24794,2.24813,2.24759,2.24775,25400000.0
2005-05-25 14:42:00,2.24804,2.24804,2.24726,2.24741,33800000.0
2005-05-25 14:43:00,2.24746,2.24758,2.24716,2.24739,28900000.0
2005-05-25 14:44:00,2.24723,2.24781,2.24705,2.24781,39500000.0
2005-05-25 14:45:00,2.24755,2.24811,2.24744,2.24811,32000000.0
2005-05-25 14:46:00,2.24812,2.24814,2.24728,2.24757,47600000.0
2005-05-25 14:47:00,2.24795,2.24825,2.24771,2.24803,26600000.0
2005-05-25 14:48:00,2.24824,2.24824,2.24735,2.24735,24600000.0
2005-05-25 14:49:00,2.24801,2.24803,2.24747,2.24756,35800000.0
2005-05-25 14:50:00,2.24761,2.24785,2.24693,2.24714,27000000.0
2005-05-25 14:51:00,2.24714,2.24722,2.24671,2.24673,28100000.0
2005-05-25 14:52:00,2.24702,2.24728,2.24669,2.24669,64900001.0
2005-05-25 14:53:00,2.24668,2.24702,2.24656,2.2469,34000000.0
2005-05-25 14:54:00,2.24697,2.24713,2.2468,2.24709,23600000.0
2005-05-25 14:55:00,2.24694,2.24718,2.24674,2.24687,43000000.0
2005-05-25 14:56:00,2.24706,2.2474,2.24692,2.24713,23200000.0
2005-05-25 14:57:00,2.24687,2.24714,2.24685,2.247,34300000.0
2005-05-25 14:58:00,2.24735,2.24735,2.24674,2.24682,46600000.0
2005-05-25 14:59:00,2.24693,2.24712,2.24655,2.24681,25800000.0
2005-05-25 15:00:00,2.24642,2.24709,2.24625,2.24695,55600000.0
2005-05-25 15:01:00,2.24656,2.24691,2.24656,2.24658,63100000.0
2005-05-25 15:02:00,2.24678,2.24742,2.24674,2.24718,30600000.0
2005-05-25 15:03:00,2.24724,2.24724,2.24672,2.24674,47800000.0
2005-05-25 15:04:00,2.24702,2.24702,2.24632,2.24658,47700000.0
2005-05-25 15:05:00,2.24655,2.24666,2.24631,2.24631,33400000.0
2005-05-25 15:06:00,2.24622,2.24666,2.24622,2.24625,36200000.0
2005-05-25 15:07:00,2.24638,2.24658,2.24606,2.24629,32300000.0
2005-05-25 15:08:00,2.24604,2.24667,2.24596,2.24635,40700000.0
2005-05-25 15:09:00,2.24632,2.2466,2.24605,2.24605,36400000.0
2005-05-25 15:10:00,2.24615,2.24651,2.24604,2.24638,43599999.0
2005-05-25 15:11:00,2.24662,2.24664,2.24613,2.24622,56400000.0
2005-05-25 15:12:00,2.24633,2.24655,2.24602,2.24634,30500000.0
2005-05-25 15:13:00,2.2465,2.24663,2.24589,2.24589,29800000.0
2005-05-25 15:14:00,2.24555,2.24688,2.24551,2.24688,21700000.0
2005-05-25 15:15:00,2.24665,2.24665,2.24627,2.24627,23200000.0
2005-05-25 15:16:00,2.24614,2.24655,2.24605,2.24624,23800000.0
2005-05-25 15:17:00,2.24642,2.24648,2.24605,2.24611,42300000.0
2005-05-25 15:18:00,2.24612,2.24647,2.246,2.2463,36200000.0
2005-05-25 15:19:00,2.24639,2.24648,2.24615,2.24627,37200000.0
2005-05-25 15:20:00,2.24619,2.24657,2.24606,2.24652,19500000.0
2005-05-25 15:21:00,2.2463,2.2465,2.24583,2.24594,45300000.0
2005-05-25 15:22:00,2.24558,2.24602,2.24558,2.24601,20900000.0
2005-05-25 15:23:00,2.24572,2.24619,2.24561,2.24595,31700000.0
2005-05-25 15:24:00,2.24606,2.24637,2.24564,2.24586,49200000.0
2005-05-25 15:25:00,2.24573,2.246,2.24546,2.24546,23000000.0
2005-05-25 15:26:00,2.24511,2.24578,2.24503,2.24578,54400000.0
2005-05-25 15:27:00,2.24567,2.246,2.2454,2.24598,36800000.0
2005-05-25 15:28:00,2.24573,2.24587,2.24549,2.24558,48500000.0
2005-05-25 15:29:00,2.24512,2.24592,2.24512,2.24589,45500001.0
2005-05-25 15:30:00,2.24563,2.246,2.24558,2.24574,37000000.0
2005-05-25 15:31:00,2.24605,2.24605,2.24555,2.24573,31500000.0
2005-05-25 15:32:00,2.24585,2.24602,2.24513,2.24567,45699999.0
2005-05-25 15:33:00,2.2454,2.24589,2.2451,2.24552,38900000.0
2005-05-25 15:34:00,2.24565,2.24574,2.24508,2.24531,38700000.0
2005-05-25 15:35:00,2.24517,2.24541,2.24461,2.2452,61500000.0
2005-05-25 15:36:00,2.24488,2.24508,2.24467,2.24494,39500000.0
2005-05-25 15:37:00,2.24509,2.2451,2.24467,2.24491,27700000.0
2005-05-25 15:38:00,2.24524,2.24539,2.24479,2.24508,71200000.0
2005-05-25 15:39:00,2.24518,2.24557,2.24478,2.24536,28500000.0
2005-05-25 15:40:00,2.24497,2.24536,2.24474,2.24503,33200000.0
2005-05-25 15:41:00,2.24489,2.24517,2.24455,2.24495,27500000.0
2005-05-25 15:42:00,2.24509,2.24525,2.24457,2.24479,30400000.0
2005-05-25 15:43:00,2.24483,2.24529,2.2448,2.2452,27000000.0
2005-05-25 15:44:00,2.24535,2.2454,2.24484,2.24484,27400000.0
2005-05-25 15:45:00,2.24485,2.2452,2.24465,2.24495,39800000.0
2005-05-25 15:46:00,2.2446,2.24529,2.2446,2.24503,46000000.0
2005-05-25 15:47:00,2.2449,2.24528,2.24483,2.24502,24400000.0
2005-05-25 15:48:00,2.24532,2.24538,2.24488,2.24519,38900000.0
2005-05-25 15:49:00,2.24522,2.24543,2.24468,2.24543,42500000.0
2005-05-25 15:50:00,2.24535,2.24573,2.24517,2.24526,35500000.0
2005-05-25 15:51:00,2.24499,2.24539,2.24495,2.24533,70600000.0
2005-05-25 15:52:00,2.24538,2.24553,2.24503,2.24547,31400000.0
2005-05-25 15:53:00,2.24516,2.24579,2.24516,2.24541,24200000.0
2005-05-25 15:54:00,2.24527,2.24543,2.24488,2.24525,22100000.0
2005-05-25 15:55:00,2.2452,2.24556,2.24491,2.24545,23800000.0
2005-05-25 15:56:00,2.24506,2.24571,2.24506,2.24543,26400000.0
2005-05-25 15:57:00,2.24561,2.24566,2.24526,2.24547,36000000.0
2005-05-25 15:58:00,2.2458,2.2458,2.2452,2.24521,27400000.0
2005-05-25 15:59:00,2.24525,2.24529,2.24486,2.24503,25400000.0
2005-05-25 16:00:00,2.24524,2.24524,2.24464,2.24498,57100000.0
2005-05-25 16:01:00,2.24499,2.24503,2.24441,2.24453,26200000.0
2005-05-25 16:02:00,2.24504,2.24515,2.24459,2.24467,40700000.0
2005-05-25 16:03:00,2.24441,2.24512,2.24436,2.24512,51300000.0
2005-05-25 16:04:00,2.24489,2.24528,2.24468,2.24507,52799999.0
2005-05-25 16:05:00,2.2449,2.24523,2.24461,2.24523,41500000.0
2005-05-25 16:06:00,2.24425,2.24513,2.24425,2.24498,41700000.0
2005-05-25 16:07:00,2.24451,2.24498,2.24451,2.24451,32500000.0
2005-05-25 16:08:00,2.2446,2.24501,2.2446,2.24484,36400000.0
2005-05-25 16:09:00,2.24488,2.24531,2.24476,2.24531,52400000.0
2005-05-25 16:10:00,2.24521,2.24551,2.24515,2.24532,22700000.0
2005-05-25 16:11:00,2.24488,2.24549,2.24482,2.24549,34500000.0
2005-05-25 16:12:00,2.24517,2.24544,2.24496,2.24516,56200000.0
2005-05-25 16:13:00,2.24483,2.24515,2.24483,2.24503,28700000.0
2005-05-25 16:14:00,2.24496,2.24523,2.24461,2.24464,35200000.0
2005-05-25 16:15:00,2.24471,2.245,2.24434,2.24482,46700000.0
2005-05-25 16:16:00,2.24461,2.24487,2.24444,2.24476,26600000.0
2005-05-25 16:17:00,2.24485,2.24498,2.24437,2.24487,27200000.0
2005-05-25 16:18:00,2.24494,2.2453,2.24465,2.24514,42400000.0
2005-05-25 16:19:00,2.24475,2.24565,2.24454,2.24546,35300000.0
2005-05-25 16:20:00,2.2452,2.24563,2.2449,2.24539,31000000.0
2005-05-25 16:21:00,2.24557,2.24568,2.24502,2.24511,27600000.0
2005-05-25 16:22:00,2.24541,2.24556,2.24485,2.24526,67700000.0
2005-05-25 16:23:00,2.24574,2.24603,2.24518,2.24563,25800000.0
2005-05-25 16:24:00,2.24572,2.24579,2.24531,2.24551,37200000.0
2005-05-25 16:25:00,2.24584,2.24584,2.24483,2.24494,22600000.0
2005-05-25 16:26:00,2.24489,2.24524,2.24467,2.24508,39100000.0
2005-05-25 16:27:00,2.24522,2.24523,2.24469,2.24514,34600000.0
2005-05-25 16:28:00,2.24511,2.24511,2.24463,2.24486,38700000.0
2005-05-25 16:29:00,2.24517,2.24545,2.24492,2.24518,35100000.0
2005-05-25 16:30:00,2.24522,2.24536,2.24471,2.2449,40100000.0
2005-05-25 16:31:00,2.24482,2.24525,2.24475,2.24504,60200000.0
2005-05-25 16:32:00,2.24509,2.24509,2.24443,2.24456,34400000.0
2005-05-25 16:33:00,2.24481,2.24496,2.24428,2.24459,25900000.0
2005-05-25 16:34:00,2.24457,2.2447,2.24426,2.24468,34700000.0
2005-05-25 16:35:00,2.24479,2.24504,2.24443,2.24471,38700000.0
2005-05-25 16:36:00,2.24486,2.24494,2.24421,2.24439,42600000.0
2005-05-25 16:37:00,2.24443,2.24498,2.24423,2.24498,60399999.0
2005-05-25 16:38:00,2.24505,2.24532,2.24467,2.24482,26600000.0
2005-05-25 16:39:00,2.24484,2.24504,2.24462,2.24488,23200000.0
2005-05-25 16:40:00,2.2452,2.2452,2.24459,2.24477,32200000.0
2005-05-25 16:41:00,2.24493,2.24525,2.24474,2.245,68400000.0
2005-05-25 16:42:00,2.24511,2.24531,2.24489,2.24521,40800000.0
2005-05-25 16:43:00,2.24518,2.24568,2.24502,2.24547,44400000.0
2005-05-25 16:44:00,2.24547,2.24551,2.24468,2.24506,29100000.0
2005-05-25 16:45:00,2.24541,2.24559,2.24511,2.24556,36300000.0
2005-05-25 16:46:00,2.24557,2.24557,2.24446,2.24465,29600000.0
2005-05-25 16:47:00,2.24489,2.24525,2.24456,2.24525,33200000.0
2005-05-25 16:48:00,2.24488,2.2452,2.24471,2.24491,32500000.0
2005-05-25 16:49:00,2.2449,2.24499,2.24447,2.2446,21600000.0
2005-05-25 16:50:00,2.24453,2.24482,2.24422,2.24472,31500000.0
2005-05-25 16:51:00,2.24482,2.24498,2.24447,2.24465,46300000.0
2005-05-25 16:52:00,2.24475,2.2449,2.24444,2.24477,28400000.0
2005-05-25 16:53:00,2.24495,2.24495,2.24442,2.24479,43200000.0
2005-05-25 16:54:00,2.24523,2.24546,2.24486,2.24507,45100000.0
2005-05-25 16:55:00,2.24499,2.24508,2.2446,2.24471,25000000.0
2005-05-25 16:56:00,2.24482,2.24507,2.2445,2.24502,34600000.0
2005-05-25 16:57:00,2.24538,2.2456,2.24499,2.24533,24500000.0
2005-05-25 16:58:00,2.24568,2.24581,2.2453,2.24542,32200000.0
2005-05-25 16:59:00,2.24582,2.24604,2.24558,2.24595,39600000.0
2005-05-25 17:00:00,2.24581,2.24632,2.24564,2.24577,56000000.0
2005-05-25 17:01:00,2.24615,2.24636,2.24543,2.24551,38900000.0
2005-05-25 17:02:00,2.24525,2.24569,2.2452,2.24555,58600000.0
2005-05-25 17:03:00,2.24594,2.24607,2.24498,2.24523,32000000.0
2005-05-25 17:04:00,2.24498,2.24544,2.24487,2.24531,45400000.0
2005-05-25 17:05:00,2.24538,2.24551,2.24487,2.24526,33000000.0
2005-05-25 17:06:00,2.245,2.24523,2.24458,2.24472,45300000.0
2005-05-25 17:07:00,2.24458,2.24473,2.24411,2.24426,40800000.0
2005-05-25 17:08:00,2.2443,2.24458,2.24409,2.24424,43800000.0
2005-05-25 17:09:00,2.24432,2.24471,2.24432,2.24471,32000000.0
2005-05-25 17:10:00,2.24472,2.24491,2.24428,2.24452,36700000.0
2005-05-25 17:11:00,2.24477,2.24495,2.24438,2.24466,29400000.0
2005-05-25 17:12:00,2.24478,2.2448,2.24442,2.24467,41100000.0
2005-05-25 17:13:00,2.2447,2.24506,2.2444,2.24461,31300000.0
2005-05-25 17:14:00,2.24447,2.24497,2.24435,2.24485,23700000.0
2005-05-25 17:15:00,2.24483,2.24511,2.24466,2.24491,25600000.0
2005-05-25 17:16:00,2.24491,2.24516,2.24463,2.24495,43700000.0
2005-05-25 17:17:00,2.24526,2.24548,2.24512,2.24522,26600000.0
2005-05-25 17:18:00,2.24534,2.24559,2.24442,2.24519,38900000.0
2005-05-25 17:19:00,2.24555,2.24566,2.24496,2.24496,34100000.0
2005-05-25 17:20:00,2.24565,2.24569,2.24494,2.24551,33300000.0
2005-05-25 17:21:00,2.24582,2.24591,2.24502,2.24558,71600000.0
2005-05-25 17:22:00,2.24512,2.24576,2.24512,2.24562,43000000.0
2005-05-25 17:23:00,2.24548,2.24587,2.2452,2.24587,26300000.0
2005-05-25 17:24:00,2.24538,2.24583,2.24522,2.24555,35800000.0
2005-05-25 17:25:00,2.24584,2.24588,2.24502,2.24525,34400000.0
2005-05-25 17:26:00,2.24564,2.24587,2.24484,2.24504,56800000.0
2005-05-25 17:27:00,2.2452,2.24537,2.24489,2.24498,50100000.0
2005-05-25 17:28:00,2.24516,2.24516,2.24476,2.24479,41900000.0
2005-05-25 17:29:00,2.24492,2.2452,2.24476,2.24503,38600000.0
2005-05-25 17:30:00,2.24496,2.24505,2.24448,2.24448,46800000.0
2005-05-25 17:31:00,2.24476,2.24524,2.24476,2.24493,25800000.0
2005-05-25 17:32:00,2.24495,2.24524,2.24454,2.24497,66399998.0
2005-05-25 17:33:00,2.24537,2.2455,2.24505,2.24539,54200000.0
2005-05-25 17:34:00,2.24528,2.24538,2.24463,2.2448,41400000.0
2005-05-25 17:35:00,2.24481,2.24516,2.24466,2.2451,44200000.0
2005-05-25 17:36:00,2.24527,2.2455,2.24466,2.24528,34400000.0
2005-05-25 17:37:00,2.24513,2.24539,2.24493,2.24532,47500000.0
2005-05-25 17:38:00,2.24521,2.24556,2.24494,2.24533,57600000.0
2005-05-25 17:39:00,2.24516,2.2453,2.24493,2.24513,23600000.0
2005-05-25 17:40:00,2.24539,2.2455,2.24473,2.24473,40500000.0
2005-05-25 17:41:00,2.24491,2.24528,2.24486,2.24496,32300000.0
2005-05-25 17:42:00,2.24532,2.24571,2.24501,2.24501,40300000.0
2005-05-25 17:43:00,2.24505,2.24573,2.24498,2.24566,33500000.0
2005-05-25 17:44:00,2.24531,2.24574,2.24515,2.24566,43700000.0
2005-05-25 17:45:00,2.24567,2.24614,2.24545,2.24606,33400000.0
2005-05-25 17:46:00,2.24589,2.24608,2.2454,2.24595,33800000.0
2005-05-25 17:47:00,2.24629,2.24646,2.24538,2.24586,36900000.0
2005-05-25 17:48:00,2.24536,2.24569,2.2451,2.24552,29200000.0
2005-05-25 17:49:00,2.24505,2.24571,2.24493,2.24545,35600000.0
2005-05-25 17:50:00,2.24549,2.24577,2.24509,2.2456,40100000.0
2005-05-25 17:51:00,2.24537,2.2456,2.24519,2.24537,33500000.0
2005-05-25 17:52:00,2.2449,2.2454,2.24468,2.2454,19500000.0
2005-05-25 17:53:00,2.2453,2.24549,2.24487,2.24501,49300000.0
2005-05-25 17:54:00,2.24515,2.24556,2.24502,2.24534,46200000.0
2005-05-25 17:55:00,2.24552,2.24552,2.24481,2.24503,32800000.0
2005-05-25 17:56:00,2.24527,2.24549,2.24475,2.24511,36200000.0
2005-05-25 17:57:00,2.24511,2.24545,2.24495,2.24535,57500000.0
2005-05-25 17:58:00,2.24542,2.24561,2.24487,2.24554,40700000.0
2005-05-25 17:59:00,2.24534,2.24555,2.24518,2.24522,29800000.0
2005-05-25 18:00:00,2.24508,2.24536,2.24487,2.2452,36300000.0
2005-05-25 18:01:00,2.24538,2.24568,2.24451,2.2448,341500000.0
2005-05-25 18:02:00,2.24496,2.2456,2.24496,2.24555,326999999.0
2005-05-25 18:03:00,2.24544,2.24562,2.24469,2.2454,477200000.0
2005-05-25 18:04:00,2.24573,2.24579,2.24503,2.24562,261000000.0
2005-05-25 18:05:00,2.24556,2.24556,2.24401,2.24417,229200001.0
2005-05-25 18:06:00,2.24513,2.24574,2.24509,2.24535,421900000.0
2005-05-25 18:07:00,2.24555,2.24569,2.24492,2.24535,403400000.0
2005-05-25 18:08:00,2.24534,2.24562,2.24442,2.24527,420899998.0
2005-05-25 18:09:00,2.24514,2.24565,2.245,2.24543,337600000.0
2005-05-25 18:10:00,2.24584,2.24584,2.24467,2.24495,281400000.0
2005-05-25 18:11:00,2.24494,2.24543,2.24482,2.24505,242900000.0
2005-05-25 18:12:00,2.24515,2.24558,2.24462,2.24555,227600000.0
2005-05-25 18:13:00,2.24523,2.24559,2.24503,2.24554,148100000.0
2005-05-25 18:14:00,2.24556,2.2456,2.24483,2.24535,286800000.0
2005-05-25 18:15:00,2.24542,2.2461,2.24541,2.2456,374100000.0
2005-05-25 18:16:00,2.2455,2.24589,2.24509,2.24524,328700000.0
2005-05-25 18:17:00,2.24533,2.24577,2.24476,2.24555,199900000.0
2005-05-25 18:18:00,2.2455,2.24577,2.245,2.24566,140500000.0
2005-05-25 18:19:00,2.2457,2.24601,2.24524,2.24565,312700001.0
2005-05-25 18:20:00,2.24533,2.24598,2.24521,2.24533,171400000.0
2005-05-25 18:21:00,2.24569,2.24581,2.24465,2.24579,233300000.0
2005-05-25 18:22:00,2.24527,2.24584,2.24482,2.24584,273200000.0
2005-05-25 18:23:00,2.24575,2.24603,2.24531,2.24561,332400000.0
2005-05-25 18:24:00,2.24542,2.24569,2.24487,2.24514,304500000.0
2005-05-25 18:25:00,2.24552,2.24559,2.24488,2.24559,320000000.0
2005-05-25 18:26:00,2.2457,2.24591,2.24534,2.24534,318700000.0
2005-05-25 18:27:00,2.24577,2.24619,2.24524,2.24618,297900000.0
2005-05-25 18:28:00,2.24627,2.24657,2.24594,2.24606,169900000.0
2005-05-25 18:29:00,2.24591,2.24643,2.24551,2.24609,215300000.0
2005-05-25 18:30:00,2.24592,2.2463,2.24543,2.24582,258600000.0
2005-05-25 18:31:00,2.24625,2.2465,2.24586,2.24637,214099999.0
2005-05-25 18:32:00,2.24613,2.24655,2.24589,2.24616,140300000.0
2005-05-25 18:33:00,2.24637,2.24657,2.24591,2.2461,282700000.0
2005-05-25 18:34:00,2.24609,2.24643,2.2456,2.2461,368300000.0
2005-05-25 18:35:00,2.24611,2.24624,2.24552,2.24603,186800000.0
2005-05-25 18:36:00,2.24637,2.24641,2.24599,2.24621,87200000.0
2005-05-25 18:37:00,2.24613,2.24625,2.24563,2.24591,100800000.0
2005-05-25 18:38:00,2.24552,2.24623,2.24539,2.24593,104600001.0
2005-05-25 18:39:00,2.24609,2.24644,2.2458,2.24587,147200000.0
2005-05-25 18:40:00,2.24604,2.24638,2.2456,2.2459,213900000.0
2005-05-25 18:41:00,2.2461,2.24624,2.24535,2.24572,150699999.0
2005-05-25 18:42:00,2.24575,2.2462,2.24527,2.24611,119300000.0
2005-05-25 18:43:00,2.24586,2.24627,2.24544,2.24572,62100000.0
2005-05-25 18:44:00,2.24602,2.24617,2.24533,2.24564,139500000.0
2005-05-25 18:45:00,2.24541,2.24589,2.24527,2.24574,114000000.0
2005-05-25 18:46:00,2.2457,2.24578,2.24518,2.24556,31600000.0
2005-05-25 18:47:00,2.24553,2.24586,2.24518,2.24559,27500000.0
2005-05-25 18:48:00,2.24577,2.24602,2.24538,2.24541,97700000.0
2005-05-25 18:49:00,2.24578,2.24613,2.24555,2.24613,39200000.0
2005-05-25 18:50:00,2.2457,2.24582,2.24537,2.24581,50200000.0
2005-05-25 18:51:00,2.24575,2.24612,2.24528,2.24576,142400000.0
2005-05-25 18:52:00,2.24601,2.24619,2.24568,2.24585,179800000.0
2005-05-25 18:53:00,2.24587,2.24634,2.2456,2.24587,141900000.0
2005-05-25 18:54:00,2.24583,2.24621,2.24558,2.24594,101100000.0
2005-05-25 18:55:00,2.24594,2.24643,2.24567,2.24594,153799999.0
2005-05-25 18:56:00,2.24555,2.24607,2.24545,2.2457,29000000.0
2005-05-25 18:57:00,2.24599,2.24628,2.24572,2.24572,61500000.0
2005-05-25 18:58:00,2.24557,2.24646,2.24536,2.24585,296299999.0
2005-05-25 18:59:00,2.24573,2.246,2.24529,2.24594,180900000.0
2005-05-25 19:00:00,2.24565,2.24588,2.24527,2.24588,82200000.0
2005-05-25 19:01:00,2.24592,2.24605,2.24555,2.24583,40300000.0
2005-05-25 19:02:00,2.24585,2.24614,2.24535,2.24583,160300000.0
2005-05-25 19:03:00,2.24575,2.24592,2.24532,2.24544,68700000.0
2005-05-25 19:04:00,2.24541,2.24617,2.24541,2.24575,33300000.0
2005-05-25 19:05:00,2.24574,2.24647,2.24574,2.24599,64800000.0
2005-05-25 19:06:00,2.24602,2.24656,2.24561,2.24604,226200000.0
2005-05-25 19:07:00,2.24593,2.24639,2.24565,2.246,128300000.0
2005-05-25 19:08:00,2.24612,2.2469,2.24561,2.24636,241400000.0
2005-05-25 19:09:00,2.24651,2.24665,2.24598,2.24618,135300001.0
2005-05-25 19:10:00,2.24615,2.2467,2.24557,2.2462,86600000.0
2005-05-25 19:11:00,2.24645,2.24645,2.24566,2.24583,52200000.0
2005-05-25 19:12:00,2.24605,2.24614,2.24551,2.24586,40800000.0
2005-05-25 19:13:00,2.24603,2.24621,2.24543,2.24562,136200000.0
2005-05-25 19:14:00,2.24588,2.24602,2.24536,2.2458,117000000.0
2005-05-25 19:15:00,2.24614,2.24635,2.24551,2.24608,122900000.0
2005-05-25 19:16:00,2.24628,2.24637,2.24586,2.24608,31700000.0
2005-05-25 19:17:00,2.24632,2.24635,2.24547,2.24547,72500000.0
2005-05-25 19:18:00,2.24608,2.24646,2.24572,2.24599,126500000.0
2005-05-25 19:19:00,2.24613,2.2462,2.24565,2.24577,63000000.0
2005-05-25 19:20:00,2.24557,2.24627,2.24526,2.24578,153100000.0
2005-05-25 19:21:00,2.24587,2.24614,2.24559,2.24588,84800000.0
2005-05-25 19:22:00,2.24578,2.24642,2.2456,2.24605,65800000.0
2005-05-25 19:23:00,2.24578,2.24605,2.24506,2.24552,128800000.0
2005-05-25 19:24:00,2.24595,2.24604,2.2454,2.24577,106200000.0
2005-05-25 19:25:00,2.24579,2.24585,2.24514,2.24541,85100000.0
2005-05-25 19:26:00,2.2453,2.24573,2.2449,2.24528,128000000.0
2005-05-25 19:27:00,2.24525,2.24597,2.24525,2.24572,80200000.0
2005-05-25 19:28:00,2.2455,2.24576,2.24515,2.24519,72200000.0
2005-05-25 19:29:00,2.24519,2.24575,2.24513,2.24575,82900000.0
2005-05-25 19:30:00,2.2454,2.24584,2.24519,2.24539,200600000.0
2005-05-25 19:31:00,2.24531,2.24628,2.2453,2.24628,104199997.0
2005-05-25 19:32:00,2.2459,2.24647,2.24565,2.24615,144999999.0
2005-05-25 19:33:00,2.24645,2.24645,2.24593,2.24594,60000000.0
2005-05-25 19:34:00,2.2459,2.24637,2.24553,2.24591,124200000.0
2005-05-25 19:35:00,2.2459,2.24667,2.24576,2.24658,139100000.0
2005-05-25 19:36:00,2.24636,2.24677,2.24603,2.24649,115700000.0
2005-05-25 19:37:00,2.24671,2.24672,2.24621,2.24653,60000000.0
2005-05-25 19:38:00,2.24633,2.24685,2.24619,2.24685,43500000.0
2005-05-25 19:39:00,2.24669,2.24669,2.24604,2.24648,67000000.0
2005-05-25 19:40:00,2.24653,2.24692,2.2461,2.24655,118800001.0
2005-05-25 19:41:00,2.24672,2.24687,2.24634,2.24662,96200000.0
2005-05-25 19:42:00,2.247,2.247,2.24595,2.24625,69700000.0
2005-05-25 19:43:00,2.24641,2.24673,2.24632,2.24647,40600000.0
2005-05-25 19:44:00,2.24679,2.247,2.24628,2.24636,67400000.0
2005-05-25 19:45:00,2.24614,2.2465,2.24605,2.2465,73799999.0
2005-05-25 19:46:00,2.24628,2.24692,2.24608,2.2468,92100000.0
2005-05-25 19:47:00,2.24673,2.24695,2.24649,2.24693,34800000.0
2005-05-25 19:48:00,2.2461,2.24705,2.2461,2.24689,77900000.0
2005-05-25 19:49:00,2.24678,2.24694,2.24592,2.24673,97200000.0
2005-05-25 19:50:00,2.24686,2.24686,2.24618,2.24629,52200000.0
2005-05-25 19:51:00,2.24667,2.24719,2.2465,2.24696,90100000.0
2005-05-25 19:52:00,2.24634,2.24696,2.24596,2.24638,60200000.0
2005-05-25 19:53:00,2.24639,2.24661,2.24623,2.24638,29300000.0
2005-05-25 19:54:00,2.24634,2.24675,2.24606,2.2461,59200000.0
2005-05-25 19:55:00,2.24626,2.2467,2.24626,2.24626,29000000.0
2005-05-25 19:56:00,2.24618,2.24703,2.24618,2.24655,76799999.0
2005-05-25 19:57:00,2.2465,2.24699,2.24622,2.24636,130700000.0
2005-05-25 19:58:00,2.24668,2.24701,2.24606,2.24636,118800000.0
2005-05-25 19:59:00,2.24637,2.24692,2.24568,2.24641,100000000.0
2005-05-25 20:00:00,2.2463,2.24701,2.24603,2.24607,73000000.0
2005-05-25 20:01:00,2.24663,2.24708,2.24617,2.24699,93400001.0
2005-05-25 20:02:00,2.24669,2.24713,2.24665,2.24665,29700000.0
2005-05-25 20:03:00,2.24689,2.24751,2.24689,2.24736,25400000.0
2005-05-25 20:04:00,2.24742,2.24765,2.24667,2.24667,39200000.0
2005-05-25 20:05:00,2.24737,2.24786,2.24735,2.24758,50599999.0
2005-05-25 20:06:00,2.24786,2.24802,2.24775,2.24781,51600000.0
2005-05-25 20:07:00,2.24796,2.24805,2.24739,2.248,60100000.0
2005-05-25 20:08:00,2.24773,2.24791,2.24719,2.24751,85100000.0
2005-05-25 20:09:00,2.24771,2.24779,2.24724,2.24729,42400000.0
2005-05-25 20:10:00,2.24817,2.24819,2.24765,2.24791,22200000.0
2005-05-25 20:11:00,2.24782,2.2481,2.24753,2.24807,55899999.0
2005-05-25 20:12:00,2.24746,2.24835,2.24742,2.2483,169600000.0
2005-05-25 20:13:00,2.24783,2.24821,2.24729,2.24757,155700000.0
2005-05-25 20:14:00,2.24794,2.24807,2.24732,2.24766,81600000.0
2005-05-25 20:15:00,2.2473,2.24777,2.24694,2.24773,211700000.0
2005-05-25 20:16:00,2.24756,2.24808,2.2473,2.24761,141200000.0
2005-05-25 20:17:00,2.24742,2.24774,2.24719,2.24766,41900000.0
2005-05-25 20:18:00,2.24802,2.24804,2.24688,2.24711,73800000.0
2005-05-25 20:19:00,2.24673,2.2477,2.24673,2.24763,149700000.0
2005-05-25 20:20:00,2.24764,2.24779,2.24699,2.24758,251500000.0
2005-05-25 20:21:00,2.24724,2.24775,2.24684,2.24752,74400000.0
2005-05-25 20:22:00,2.24744,2.24772,2.24708,2.24759,70000000.0
2005-05-25 20:23:00,2.24755,2.24794,2.24699,2.2471,159200000.0
2005-05-25 20:24:00,2.24711,2.24796,2.24708,2.24787,34100000.0
2005-05-25 20:25:00,2.2481,2.24812,2.24746,2.24789,235799999.0
2005-05-25 20:26:00,2.24752,2.24806,2.24713,2.24798,125700000.0
2005-05-25 20:27:00,2.24772,2.24815,2.2475,2.24789,112200000.0
2005-05-25 20:28:00,2.24771,2.24791,2.24707,2.24788,262000000.0
2005-05-25 20:29:00,2.24788,2.24788,2.24705,2.24742,171400000.0
2005-05-25 20:30:00,2.24758,2.24782,2.24724,2.24751,321600000.0
2005-05-25 20:31:00,2.24752,2.24817,2.24723,2.24775,241900000.0
2005-05-25 20:32:00,2.24781,2.24826,2.24754,2.24776,377800000.0
2005-05-25 20:33:00,2.2477,2.24842,2.2476,2.24811,85600000.0
2005-05-25 20:34:00,2.24808,2.24863,2.24771,2.24813,91000001.0
2005-05-25 20:35:00,2.24843,2.2485,2.24788,2.24835,77500000.0
2005-05-25 20:36:00,2.24815,2.24833,2.24745,2.24821,58300000.0
2005-05-25 20:37:00,2.24807,2.24834,2.24731,2.24809,103500001.0
2005-05-25 20:38:00,2.24819,2.24824,2.24781,2.24799,187599999.0
2005-05-25 20:39:00,2.24797,2.2482,2.24735,2.2482,122300000.0
2005-05-25 20:40:00,2.24818,2.24826,2.24751,2.24813,178100000.0
2005-05-25 20:41:00,2.24815,2.2482,2.24732,2.24782,123700000.0
2005-05-25 20:42:00,2.24779,2.24824,2.24726,2.24767,86200000.0
2005-05-25 20:43:00,2.24777,2.24779,2.24711,2.24716,90200000.0
2005-05-25 20:44:00,2.24744,2.24767,2.2467,2.24724,179800000.0
2005-05-25 20:45:00,2.24729,2.24753,2.24654,2.24709,61100000.0
2005-05-25 20:46:00,2.24683,2.24711,2.24681,2.24701,23500000.0
2005-05-25 20:47:00,2.24719,2.2476,2.24686,2.24737,120300000.0
2005-05-25 20:48:00,2.24725,2.24759,2.24692,2.247,229699999.0
2005-05-25 20:49:00,2.24704,2.24715,2.24613,2.24664,108799999.0
2005-05-25 20:50:00,2.24668,2.24701,2.24615,2.24615,158600000.0
2005-05-25 20:51:00,2.24652,2.24726,2.24649,2.24726,120400000.0
2005-05-25 20:52:00,2.24697,2.24719,2.24649,2.24699,142900001.0
2005-05-25 20:53:00,2.2472,2.2472,2.24598,2.24678,239199999.0
2005-05-25 20:54:00,2.24691,2.2475,2.24669,2.2467,136400000.0
2005-05-25 20:55:00,2.24686,2.24732,2.24675,2.24731,32200000.0
2005-05-25 20:56:00,2.24709,2.24731,2.24645,2.24645,265200000.0
2005-05-25 20:57:00,2.24689,2.24714,2.24653,2.24657,335300001.0
2005-05-25 20:58:00,2.24681,2.24735,2.2467,2.24672,164600000.0
2005-05-25 20:59:00,2.24669,2.24725,2.24657,2.24718,201900000.0
2005-05-25 21:00:00,2.24706,2.24741,2.2463,2.24726,242100000.0
2005-05-25 21:01:00,2.24715,2.24771,2.24672,2.24719,320000000.0
2005-05-25 21:02:00,2.24704,2.24752,2.24672,2.24672,101600000.0
2005-05-25 21:03:00,2.2465,2.24732,2.24645,2.24725,88900000.0
2005-05-25 21:04:00,2.24676,2.24724,2.24674,2.24704,64000001.0
2005-05-25 21:05:00,2.24722,2.24744,2.2468,2.24704,57400000.0
2005-05-25 21:06:00,2.24699,2.24753,2.24695,2.24735,55200000.0
2005-05-25 21:07:00,2.24705,2.24732,2.24685,2.24696,27600000.0
2005-05-25 21:08:00,2.24713,2.24732,2.24679,2.24679,38100000.0
2005-05-25 21:09:00,2.24707,2.24737,2.24689,2.24708,62100000.0
2005-05-25 21:10:00,2.2471,2.2476,2.24652,2.2476,76400000.0
2005-05-25 21:11:00,2.24761,2.24769,2.24663,2.24743,138000000.0
2005-05-25 21:12:00,2.24695,2.24745,2.24685,2.24745,58899998.0
2005-05-25 21:13:00,2.24725,2.24744,2.24655,2.24655,125700000.0
2005-05-25 21:14:00,2.24713,2.24746,2.24656,2.24705,117000000.0
2005-05-25 21:15:00,2.24719,2.24734,2.24656,2.2467,112300000.0
2005-05-25 21:16:00,2.24715,2.24747,2.24672,2.24729,101700001.0
2005-05-25 21:17:00,2.24736,2.24736,2.24639,2.24655,142400000.0
2005-05-25 21:18:00,2.24668,2.24719,2.24657,2.24679,103600000.0
2005-05-25 21:19:00,2.24667,2.24699,2.24636,2.24672,95100000.0
2005-05-25 21:20:00,2.24702,2.24714,2.24653,2.24706,187200000.0
2005-05-25 21:21:00,2.2471,2.24738,2.2465,2.24669,210600000.0
2005-05-25 21:22:00,2.24694,2.24737,2.24679,2.24696,158900000.0
2005-05-25 21:23:00,2.24694,2.24712,2.2466,2.24671,121800000.0
2005-05-25 21:24:00,2.24663,2.24703,2.24645,2.24693,55500000.0
2005-05-25 21:25:00,2.24704,2.24712,2.24634,2.24638,34100000.0
2005-05-25 21:26:00,2.24665,2.24693,2.24649,2.24654,32700000.0
2005-05-25 21:27:00,2.24692,2.24728,2.24626,2.24694,81900000.0
2005-05-25 21:28:00,2.24683,2.24719,2.24616,2.24699,106600000.0
2005-05-25 21:29:00,2.24708,2.24732,2.24638,2.24649,60900001.0
2005-05-25 21:30:00,2.24664,2.24676,2.24618,2.24672,30900001.0
2005-05-25 21:31:00,2.2466,2.24673,2.24577,2.24581,29600000.0
2005-05-25 21:32:00,2.2467,2.2467,2.24553,2.24557,148900000.0
2005-05-25 21:33:00,2.24552,2.24635,2.24552,2.24597,64400000.0
2005-05-25 21:34:00,2.24597,2.24639,2.24564,2.24588,105400000.0
2005-05-25 21:35:00,2.24602,2.24615,2.24568,2.24586,29500000.0
2005-05-25 21:36:00,2.24602,2.24614,2.24542,2.24573,43800000.0
2005-05-25 21:37:00,2.24563,2.2462,2.24545,2.24592,64000000.0
2005-05-25 21:38:00,2.24522,2.2463,2.24522,2.24588,86900000.0
2005-05-25 21:39:00,2.24617,2.24626,2.24582,2.2462,32800000.0
2005-05-25 21:40:00,2.2463,2.24632,2.24555,2.24577,25900000.0
2005-05-25 21:41:00,2.24606,2.24624,2.24582,2.24582,35800000.0
2005-05-25 21:42:00,2.24575,2.2466,2.24573,2.2462,95100000.0
2005-05-25 21:43:00,2.24645,2.2466,2.24555,2.24603,97500000.0
2005-05-25 21:44:00,2.24666,2.24683,2.24585,2.24622,134900000.0
2005-05-25 21:45:00,2.24618,2.2466,2.24579,2.24586,78000000.0
2005-05-25 21:46:00,2.24574,2.24652,2.24574,2.24614,86300000.0
2005-05-25 21:47:00,2.24635,2.24673,2.24594,2.24605,134700000.0
2005-05-25 21:48:00,2.24587,2.24618,2.24554,2.24611,49500000.0
2005-05-25 21:49:00,2.24639,2.2467,2.24609,2.24627,67200000.0
2005-05-25 21:50:00,2.24635,2.24645,2.24616,2.24637,33800000.0
2005-05-25 21:51:00,2.24652,2.24652,2.2459,2.24625,38300000.0
2005-05-25 21:52:00,2.24609,2.24655,2.24584,2.24643,124100000.0
2005-05-25 21:53:00,2.24596,2.24642,2.24573,2.24576,69600000.0
2005-05-25 21:54:00,2.24596,2.24601,2.24565,2.24577,23700000.0
2005-05-25 21:55:00,2.24564,2.24619,2.24515,2.24558,65900000.0
2005-05-25 21:56:00,2.24569,2.24607,2.24527,2.2455,61600000.0
2005-05-25 21:57:00,2.24593,2.24625,2.24588,2.24599,51500000.0
2005-05-25 21:58:00,2.24602,2.24647,2.24598,2.24632,47000000.0
2005-05-25 21:59:00,2.24579,2.24635,2.24568,2.24595,222200000.0
2005-05-25 22:00:00,2.24636,2.24654,2.24558,2.24639,74500000.0
2005-05-25 22:01:00,2.24642,2.24657,2.24546,2.24546,30600000.0
2005-05-25 22:02:00,2.24577,2.24618,2.24513,2.24513,90300000.0
2005-05-25 22:03:00,2.24552,2.24585,2.24546,2.24579,32800000.0
2005-05-25 22:04:00,2.24588,2.24603,2.24543,2.24556,100000000.0
2005-05-25 22:05:00,2.24552,2.24619,2.2454,2.24553,93300000.0
2005-05-25 22:06:00,2.24602,2.24617,2.24545,2.24545,37100000.0
2005-05-25 22:07:00,2.24583,2.24618,2.24559,2.24602,25800000.0
2005-05-25 22:08:00,2.24577,2.24586,2.24534,2.2455,31800000.0
2005-05-25 22:09:00,2.24561,2.24572,2.24516,2.24542,30000000.0
2005-05-25 22:10:00,2.24575,2.24578,2.2451,2.2451,43300000.0
2005-05-25 22:11:00,2.24508,2.24565,2.245,2.24508,50000000.0
2005-05-25 22:12:00,2.24509,2.24575,2.24494,2.24575,92899998.0
2005-05-25 22:13:00,2.24565,2.24584,2.24535,2.24569,40500000.0
2005-05-25 22:14:00,2.24539,2.24583,2.2453,2.24543,28500000.0
2005-05-25 22:15:00,2.24513,2.2459,2.245,2.24565,109900000.0
2005-05-25 22:16:00,2.24536,2.24597,2.24518,2.24523,137800000.0
2005-05-25 22:17:00,2.24555,2.24584,2.24536,2.24564,45500000.0
2005-05-25 22:18:00,2.24584,2.24588,2.24521,2.24548,52000000.0
2005-05-25 22:19:00,2.2454,2.24592,2.24526,2.24559,45800000.0
2005-05-25 22:20:00,2.24609,2.24622,2.24559,2.24601,36900000.0
2005-05-25 22:21:00,2.2459,2.24643,2.24563,2.24643,29800000.0
2005-05-25 22:22:00,2.24567,2.24642,2.24567,2.24604,117999999.0
2005-05-25 22:23:00,2.24583,2.24631,2.24538,2.24575,60500000.0
2005-05-25 22:24:00,2.2454,2.2461,2.2454,2.24589,14400000.0
2005-05-25 22:25:00,2.24586,2.24614,2.24551,2.2459,76500000.0
2005-05-25 22:26:00,2.24581,2.24609,2.24551,2.24586,67199999.0
2005-05-25 22:27:00,2.24551,2.24603,2.24547,2.24583,36200000.0
2005-05-25 22:28:00,2.2464,2.2464,2.2456,2.2462,43100000.0
2005-05-25 22:29:00,2.24619,2.24619,2.24509,2.24586,120399999.0
2005-05-25 22:30:00,2.24587,2.24632,2.24555,2.24587,96700000.0
2005-05-25 22:31:00,2.24642,2.24645,2.24547,2.24565,46900000.0
2005-05-25 22:32:00,2.24609,2.24611,2.24545,2.24572,30200000.0
2005-05-25 22:33:00,2.24568,2.24615,2.24542,2.24559,48400000.0
2005-05-25 22:34:00,2.24542,2.24619,2.24522,2.24548,81700000.0
2005-05-25 22:35:00,2.24586,2.2461,2.24522,2.2454,48100000.0
2005-05-25 22:36:00,2.24549,2.24605,2.24537,2.24589,30900000.0
2005-05-25 22:37:00,2.24591,2.24591,2.24469,2.24538,40900000.0
2005-05-25 22:38:00,2.24531,2.24595,2.24531,2.24536,38300000.0
2005-05-25 22:39:00,2.24587,2.24589,2.24551,2.24566,31700000.0
2005-05-25 22:40:00,2.24586,2.24598,2.24529,2.24577,42300000.0
2005-05-25 22:41:00,2.24574,2.24591,2.24533,2.24533,31100000.0
2005-05-25 22:42:00,2.24586,2.24632,2.24528,2.24618,59600000.0
2005-05-25 22:43:00,2.24602,2.24613,2.24519,2.24541,142800000.0
2005-05-25 22:44:00,2.24578,2.24627,2.24553,2.24599,86500000.0
2005-05-25 22:45:00,2.24608,2.24638,2.2455,2.24626,54800000.0
2005-05-25 22:46:00,2.24595,2.2464,2.24561,2.24629,123599999.0
2005-05-25 22:47:00,2.24662,2.24662,2.24582,2.24609,31800000.0
2005-05-25 22:48:00,2.24602,2.24653,2.24571,2.24639,67800000.0
2005-05-25 22:49:00,2.24628,2.24663,2.24569,2.24602,109400000.0
2005-05-25 22:50:00,2.24645,2.24671,2.24631,2.2466,50500000.0
2005-05-25 22:51:00,2.24649,2.24673,2.24557,2.24633,101000000.0
2005-05-25 22:52:00,2.24645,2.2466,2.24574,2.24574,62799999.0
2005-05-25 22:53:00,2.24659,2.24673,2.24601,2.24628,38300000.0
2005-05-25 22:54:00,2.24628,2.24636,2.2458,2.24597,34500000.0
2005-05-25 22:55:00,2.24576,2.24617,2.24553,2.24613,43900000.0
2005-05-25 22:56:00,2.24627,2.24628,2.24572,2.24611,44600000.0
2005-05-25 22:57:00,2.24671,2.24687,2.24617,2.24638,34000000.0
2005-05-25 22:58:00,2.24618,2.24658,2.24553,2.24553,42300000.0
2005-05-25 22:59:00,2.24532,2.24621,2.24528,2.24621,42700000.0
2005-05-25 23:00:00,2.24627,2.2464,2.24552,2.24579,19300000.0
2005-05-25 23:01:00,2.24601,2.24608,2.24544,2.24556,59800001.0
2005-05-25 23:02:00,2.24532,2.24567,2.24502,2.24557,29600000.0
2005-05-25 23:03:00,2.24533,2.24582,2.24518,2.24544,41000000.0
2005-05-25 23:04:00,2.24546,2.24582,2.2453,2.24575,50800000.0
2005-05-25 23:05:00,2.24583,2.24588,2.24544,2.24577,33100000.0
2005-05-25 23:06:00,2.24546,2.24588,2.24541,2.2457,24100000.0
2005-05-25 23:07:00,2.24594,2.24594,2.24528,2.24534,40700000.0
2005-05-25 23:08:00,2.24578,2.24596,2.2453,2.24532,29600000.0
2005-05-25 23:09:00,2.24552,2.24589,2.24537,2.24589,39600000.0
2005-05-25 23:10:00,2.2451,2.24587,2.2451,2.24584,30900000.0
2005-05-25 23:11:00,2.24532,2.24595,2.24508,2.24524,35600000.0
2005-05-25 23:12:00,2.2452,2.24547,2.24498,2.24513,40600000.0
2005-05-25 23:13:00,2.24518,2.24544,2.24506,2.24538,19200000.0
2005-05-25 23:14:00,2.24541,2.24591,2.24524,2.24568,33500000.0
2005-05-25 23:15:00,2.24583,2.24606,2.24536,2.24536,42400000.0
2005-05-25 23:16:00,2.24567,2.24604,2.24541,2.24604,38700000.0
2005-05-25 23:17:00,2.24634,2.24636,2.24542,2.2455,30800000.0
2005-05-25 23:18:00,2.24561,2.24603,2.24542,2.24603,34700000.0
2005-05-25 23:19:00,2.24602,2.24613,2.24554,2.24613,38500000.0
2005-05-25 23:20:00,2.24621,2.24621,2.24544,2.24571,28600000.0
2005-05-25 23:21:00,2.24599,2.24606,2.24549,2.24583,31000000.0
2005-05-25 23:22:00,2.24553,2.24617,2.2454,2.2459,20400000.0
2005-05-25 23:23:00,2.24593,2.24601,2.245,2.24538,48800000.0
2005-05-25 23:24:00,2.24601,2.24601,2.24567,2.24594,23600000.0
2005-05-25 23:25:00,2.24642,2.24646,2.24544,2.24596,58200000.0
2005-05-25 23:26:00,2.24629,2.24648,2.24592,2.24611,38500000.0
2005-05-25 23:27:00,2.246,2.24632,2.24577,2.24613,44100000.0
2005-05-25 23:28:00,2.24629,2.24629,2.24581,2.24587,42900000.0
2005-05-25 23:29:00,2.24556,2.24612,2.24548,2.24612,22300000.0
2005-05-25 23:30:00,2.24535,2.24611,2.24514,2.24596,58500000.0
2005-05-25 23:31:00,2.24617,2.24621,2.24518,2.24518,46800000.0
2005-05-25 23:32:00,2.24567,2.2459,2.24545,2.2459,40500000.0
2005-05-25 23:33:00,2.24589,2.24602,2.24529,2.2454,47800000.0
2005-05-25 23:34:00,2.24589,2.24589,2.24515,2.24583,39700000.0
2005-05-25 23:35:00,2.24538,2.24604,2.24535,2.2456,30400000.0
2005-05-25 23:36:00,2.24538,2.24597,2.24513,2.24527,39800000.0
2005-05-25 23:37:00,2.24536,2.24602,2.24536,2.24591,42000000.0
2005-05-25 23:38:00,2.24615,2.24622,2.24584,2.24621,33200000.0
2005-05-25 23:39:00,2.24592,2.24637,2.24569,2.24621,40000000.0
2005-05-25 23:40:00,2.24603,2.24613,2.24567,2.24602,50000000.0
2005-05-25 23:41:00,2.24606,2.24624,2.24571,2.24571,41300000.0
2005-05-25 23:42:00,2.24626,2.24626,2.24565,2.24612,44100000.0
2005-05-25 23:43:00,2.24603,2.24643,2.24579,2.24636,40300000.0
2005-05-25 23:44:00,2.2462,2.24641,2.24539,2.24555,37900000.0
2005-05-25 23:45:00,2.24592,2.24592,2.24528,2.24537,49500000.0
2005-05-25 23:46:00,2.24608,2.24625,2.24568,2.24625,33200000.0
2005-05-25 23:47:00,2.24622,2.24648,2.24592,2.24607,28300000.0
2005-05-25 23:48:00,2.24648,2.24651,2.24603,2.24611,48900000.0
2005-05-25 23:49:00,2.24622,2.24629,2.24578,2.24578,32900000.0
2005-05-25 23:50:00,2.24643,2.24643,2.24585,2.24585,32700000.0
2005-05-25 23:51:00,2.2461,2.24617,2.2449,2.2452,58000000.0
2005-05-25 23:52:00,2.2461,2.24628,2.24584,2.24614,39800000.0
2005-05-25 23:53:00,2.24639,2.24654,2.24579,2.24621,25700000.0
2005-05-25 23:54:00,2.2465,2.24657,2.24608,2.24644,35800000.0
2005-05-25 23:55:00,2.24606,2.24658,2.24595,2.24595,27400000.0
2005-05-25 23:56:00,2.24616,2.24666,2.24585,2.24636,23800000.0
2005-05-25 23:57:00,2.24612,2.24667,2.24575,2.24667,45100000.0
2005-05-25 23:58:00,2.24623,2.24646,2.24599,2.2463,49200000.0
2005-05-25 23:59:00,2.24611,2.24676,2.24576,2.24676,28000000.0
2005-05-26 00:00:00,2.24666,2.24666,2.24568,2.24577,35400000.0
2005-05-26 00:01:00,2.2457,2.24723,2.2457,2.24723,18200000.0
2005-05-26 00:02:00,2.24709,2.2472,2.2459,2.24675,46500000.0
2005-05-26 00:03:00,2.24727,2.24741,2.24671,2.24717,49900000.0
2005-05-26 00:04:00,2.24733,2.24747,2.24644,2.24711,39100000.0
2005-05-26 00:05:00,2.24641,2.24785,2.24641,2.24785,50000000.0
2005-05-26 00:06:00,2.24743,2.24775,2.24724,2.24764,37500000.0
2005-05-26 00:07:00,2.24741,2.24771,2.24727,2.24741,53700000.0
2005-05-26 00:08:00,2.24786,2.24788,2.24705,2.24705,36600000.0
2005-05-26 00:09:00,2.2478,2.2478,2.24676,2.24676,24100000.0
2005-05-26 00:10:00,2.24702,2.24715,2.24624,2.2464,22800000.0
2005-05-26 00:11:00,2.24739,2.24739,2.24654,2.24677,28200000.0
2005-05-26 00:12:00,2.24762,2.24762,2.24677,2.24709,32200000.0
2005-05-26 00:13:00,2.24694,2.24737,2.2468,2.24737,46700000.0
2005-05-26 00:14:00,2.24686,2.24722,2.24666,2.24666,42500000.0
2005-05-26 00:15:00,2.24659,2.24676,2.24634,2.24634,23000000.0
2005-05-26 00:16:00,2.24685,2.2472,2.24656,2.24706,30300000.0
2005-05-26 00:17:00,2.24726,2.24726,2.24643,2.24643,49000000.0
2005-05-26 00:18:00,2.24633,2.24707,2.24629,2.24707,27400000.0
2005-05-26 00:19:00,2.24719,2.24719,2.24629,2.24629,28700000.0
2005-05-26 00:20:00,2.24663,2.24705,2.24625,2.24682,34000000.0
2005-05-26 00:21:00,2.247,2.24732,2.24664,2.24724,38600000.0
2005-05-26 00:22:00,2.24731,2.24733,2.24684,2.24684,27100000.0
2005-05-26 00:23:00,2.24663,2.24752,2.24658,2.24699,50100000.0
2005-05-26 00:24:00,2.24708,2.24728,2.24666,2.24676,23800000.0
2005-05-26 00:25:00,2.24653,2.24697,2.24638,2.24641,45400000.0
2005-05-26 00:26:00,2.24686,2.24714,2.24635,2.24708,57700000.0
2005-05-26 00:27:00,2.24676,2.24712,2.24661,2.24677,23800000.0
2005-05-26 00:28:00,2.24699,2.24722,2.24647,2.24719,29700000.0
2005-05-26 00:29:00,2.24695,2.24734,2.24658,2.24664,46900000.0
2005-05-26 00:30:00,2.24702,2.24716,2.24655,2.24655,29000000.0
2005-05-26 00:31:00,2.24663,2.24704,2.24657,2.24683,34700000.0
2005-05-26 00:32:00,2.24684,2.24701,2.24649,2.24663,30200000.0
2005-05-26 00:33:00,2.24684,2.2469,2.24616,2.2462,29000000.0
2005-05-26 00:34:00,2.24692,2.24706,2.24629,2.24668,28600000.0
2005-05-26 00:35:00,2.24672,2.24705,2.24618,2.24705,33600000.0
2005-05-26 00:36:00,2.24616,2.24685,2.24608,2.2467,37000000.0
2005-05-26 00:37:00,2.24657,2.24676,2.24622,2.24676,33400000.0
2005-05-26 00:38:00,2.24692,2.24692,2.24614,2.24683,41500000.0
2005-05-26 00:39:00,2.24687,2.24692,2.24625,2.24676,38600000.0
2005-05-26 00:40:00,2.247,2.24707,2.24629,2.24629,58200000.0
2005-05-26 00:41:00,2.24729,2.24741,2.24625,2.24705,39600000.0
2005-05-26 00:42:00,2.24729,2.24729,2.24626,2.24626,19700000.0
2005-05-26 00:43:00,2.2471,2.2471,2.2462,2.24653,41400000.0
2005-05-26 00:44:00,2.247,2.24724,2.24642,2.24682,32000000.0
2005-05-26 00:45:00,2.24705,2.24719,2.24669,2.24669,39500000.0
2005-05-26 00:46:00,2.24653,2.24755,2.24653,2.24734,29300000.0
2005-05-26 00:47:00,2.24713,2.2474,2.24672,2.24701,48400000.0
2005-05-26 00:48:00,2.24721,2.24724,2.24662,2.24687,36800000.0
2005-05-26 00:49:00,2.24673,2.24723,2.24643,2.24685,60100000.0
2005-05-26 00:50:00,2.24715,2.24715,2.24652,2.24665,16800000.0
2005-05-26 00:51:00,2.24635,2.24703,2.24628,2.24666,35200000.0
2005-05-26 00:52:00,2.24698,2.24709,2.24648,2.24706,46700000.0
2005-05-26 00:53:00,2.24705,2.24717,2.24662,2.24675,48900000.0
2005-05-26 00:54:00,2.24646,2.24713,2.2463,2.24708,16700000.0
2005-05-26 00:55:00,2.2467,2.24714,2.24646,2.24675,26500000.0
2005-05-26 00:56:00,2.24668,2.24691,2.24647,2.24681,32700000.0
2005-05-26 00:57:00,2.247,2.24715,2.24665,2.24711,33500000.0
2005-05-26 00:58:00,2.24668,2.2472,2.24655,2.24677,44400000.0
2005-05-26 00:59:00,2.24692,2.24709,2.24666,2.24683,22300000.0
2005-05-26 01:00:00,2.24733,2.24733,2.24672,2.24672,56000000.0
2005-05-26 01:01:00,2.2467,2.24716,2.2467,2.24701,32000000.0
2005-05-26 01:02:00,2.24658,2.24725,2.24657,2.24657,57799999.0
2005-05-26 01:03:00,2.2465,2.24749,2.24644,2.24714,47700000.0
2005-05-26 01:04:00,2.2472,2.24752,2.24685,2.24745,31500000.0
2005-05-26 01:05:00,2.2475,2.24756,2.24713,2.24749,37200000.0
2005-05-26 01:06:00,2.2472,2.24756,2.24702,2.24726,19000000.0
2005-05-26 01:07:00,2.24749,2.24781,2.24699,2.24711,31100000.0
2005-05-26 01:08:00,2.2474,2.24762,2.24719,2.24728,28700000.0
2005-05-26 01:09:00,2.24754,2.24757,2.24688,2.24688,50700000.0
2005-05-26 01:10:00,2.24777,2.24777,2.24703,2.2471,40600000.0
2005-05-26 01:11:00,2.24771,2.24771,2.24691,2.24691,18600000.0
2005-05-26 01:12:00,2.24698,2.24777,2.24697,2.24742,31100000.0
2005-05-26 01:13:00,2.24703,2.24794,2.24703,2.24786,31000000.0
2005-05-26 01:14:00,2.2472,2.24763,2.24715,2.24743,33600000.0
2005-05-26 01:15:00,2.24756,2.24773,2.2472,2.24755,40700000.0
2005-05-26 01:16:00,2.24746,2.24784,2.24715,2.24777,36100000.0
2005-05-26 01:17:00,2.24755,2.24765,2.24706,2.24706,34400000.0
2005-05-26 01:18:00,2.2471,2.24743,2.24687,2.24687,36400000.0
2005-05-26 01:19:00,2.24658,2.24742,2.24658,2.24742,47400000.0
2005-05-26 01:20:00,2.24741,2.24751,2.24691,2.24691,55799999.0
2005-05-26 01:21:00,2.2469,2.24767,2.2469,2.24767,18800000.0
2005-05-26 01:22:00,2.24691,2.24751,2.24676,2.24685,28600000.0
2005-05-26 01:23:00,2.24695,2.24725,2.2465,2.24725,36000000.0
2005-05-26 01:24:00,2.24717,2.24765,2.24677,2.24765,55900000.0
2005-05-26 01:25:00,2.24777,2.24777,2.247,2.24707,30300000.0
2005-05-26 01:26:00,2.24742,2.24746,2.24677,2.2471,57100000.0
2005-05-26 01:27:00,2.24704,2.24784,2.24692,2.24732,53400000.0
2005-05-26 01:28:00,2.24739,2.24757,2.24705,2.24739,25200000.0
2005-05-26 01:29:00,2.24775,2.24779,2.24683,2.24683,19200000.0
2005-05-26 01:30:00,2.24703,2.24751,2.24692,2.24702,31800000.0
2005-05-26 01:31:00,2.24673,2.24757,2.24665,2.24757,47300000.0
2005-05-26 01:32:00,2.24719,2.24735,2.24691,2.24706,32800000.0
2005-05-26 01:33:00,2.24713,2.24738,2.24686,2.24718,59200000.0
2005-05-26 01:34:00,2.24666,2.24737,2.24645,2.24726,54200000.0
2005-05-26 01:35:00,2.24705,2.24736,2.24676,2.24706,43600000.0
2005-05-26 01:36:00,2.24689,2.24703,2.246,2.24647,60400000.0
2005-05-26 01:37:00,2.24652,2.2469,2.24629,2.24637,53100000.0
2005-05-26 01:38:00,2.24662,2.24693,2.24647,2.2466,40000000.0
2005-05-26 01:39:00,2.24643,2.24709,2.24642,2.2466,69500000.0
2005-05-26 01:40:00,2.24698,2.24711,2.24659,2.24711,28000000.0
2005-05-26 01:41:00,2.24709,2.24709,2.24654,2.24667,38000000.0
2005-05-26 01:42:00,2.24693,2.24731,2.24688,2.24729,48200000.0
2005-05-26 01:43:00,2.247,2.24751,2.24673,2.24738,30600000.0
2005-05-26 01:44:00,2.24662,2.24705,2.24637,2.24676,47800000.0
2005-05-26 01:45:00,2.24696,2.2475,2.24635,2.24635,22100000.0
2005-05-26 01:46:00,2.24679,2.24719,2.24649,2.24714,37300000.0
2005-05-26 01:47:00,2.24681,2.24681,2.24626,2.24655,41800001.0
2005-05-26 01:48:00,2.24684,2.24687,2.24623,2.24668,53300000.0
2005-05-26 01:49:00,2.2464,2.24709,2.24624,2.24709,27800000.0
2005-05-26 01:50:00,2.24647,2.24713,2.24635,2.24703,34100000.0
2005-05-26 01:51:00,2.24718,2.24735,2.24652,2.24668,24500000.0
2005-05-26 01:52:00,2.24588,2.24723,2.24588,2.247,76600000.0
2005-05-26 01:53:00,2.24674,2.24716,2.24658,2.24695,28500000.0
2005-05-26 01:54:00,2.2466,2.24707,2.2465,2.24676,34600000.0
2005-05-26 01:55:00,2.24692,2.24733,2.24675,2.24703,28100000.0
2005-05-26 01:56:00,2.24701,2.24744,2.24701,2.24721,39100000.0
2005-05-26 01:57:00,2.24727,2.24767,2.24692,2.24707,42200000.0
2005-05-26 01:58:00,2.2472,2.24823,2.24699,2.24816,49300000.0
2005-05-26 01:59:00,2.24819,2.24831,2.2474,2.24791,22000000.0
2005-05-26 02:00:00,2.24774,2.2479,2.24724,2.2476,48800000.0
2005-05-26 02:01:00,2.24769,2.24788,2.24744,2.24748,31000000.0
2005-05-26 02:02:00,2.24719,2.24741,2.24664,2.24706,20200000.0
2005-05-26 02:03:00,2.24734,2.24758,2.24682,2.24748,46800000.0
2005-05-26 02:04:00,2.24728,2.24777,2.24716,2.24764,26800000.0
2005-05-26 02:05:00,2.24792,2.24794,2.24742,2.24775,65000000.0
2005-05-26 02:06:00,2.24747,2.24761,2.24724,2.24751,49700000.0
2005-05-26 02:07:00,2.24718,2.24752,2.24709,2.24752,50100000.0
2005-05-26 02:08:00,2.2474,2.24783,2.24723,2.24783,38700000.0
2005-05-26 02:09:00,2.24767,2.24767,2.24694,2.24726,24600000.0
2005-05-26 02:10:00,2.2475,2.24765,2.2471,2.24728,38100000.0
2005-05-26 02:11:00,2.2472,2.24755,2.24704,2.24725,40300000.0
2005-05-26 02:12:00,2.24722,2.24729,2.24665,2.2469,36500000.0
2005-05-26 02:13:00,2.24683,2.24717,2.24673,2.24675,57400000.0
2005-05-26 02:14:00,2.24687,2.24719,2.24669,2.24712,28400000.0
2005-05-26 02:15:00,2.24692,2.24733,2.24685,2.24718,43100000.0
2005-05-26 02:16:00,2.24742,2.24745,2.24635,2.24713,52500000.0
2005-05-26 02:17:00,2.24668,2.24718,2.24654,2.24718,25900000.0
2005-05-26 02:18:00,2.24675,2.24728,2.2466,2.24687,38600000.0
2005-05-26 02:19:00,2.24655,2.24731,2.24641,2.24729,46700000.0
2005-05-26 02:20:00,2.24699,2.2472,2.24661,2.24709,14800000.0
2005-05-26 02:21:00,2.24726,2.24748,2.24661,2.24693,45000000.0
2005-05-26 02:22:00,2.24655,2.24743,2.24646,2.24743,31500000.0
2005-05-26 02:23:00,2.24742,2.24742,2.24622,2.24622,29600000.0
2005-05-26 02:24:00,2.2466,2.24706,2.24649,2.24691,53200000.0
2005-05-26 02:25:00,2.24695,2.24721,2.24644,2.24685,39600000.0
2005-05-26 02:26:00,2.24694,2.24694,2.246,2.24616,29600000.0
2005-05-26 02:27:00,2.24624,2.24655,2.24596,2.24635,40800000.0
2005-05-26 02:28:00,2.24632,2.24688,2.24606,2.2466,30100000.0
2005-05-26 02:29:00,2.24628,2.24688,2.24617,2.24617,33400000.0
2005-05-26 02:30:00,2.24639,2.24667,2.24623,2.24623,24800000.0
2005-05-26 02:31:00,2.24648,2.24664,2.24613,2.24627,49800000.0
2005-05-26 02:32:00,2.24656,2.24668,2.2459,2.24595,22900000.0
2005-05-26 02:33:00,2.24675,2.24677,2.24604,2.24618,30800000.0
2005-05-26 02:34:00,2.24588,2.24639,2.24583,2.2463,19800000.0
2005-05-26 02:35:00,2.2461,2.24646,2.24595,2.24617,24500000.0
2005-05-26 02:36:00,2.2461,2.24655,2.24591,2.24643,18700000.0
2005-05-26 02:37:00,2.24634,2.24648,2.24567,2.2459,56000000.0
2005-05-26 02:38:00,2.24628,2.24664,2.24605,2.24631,39600000.0
2005-05-26 02:39:00,2.24637,2.24694,2.24612,2.2465,49699999.0
2005-05-26 02:40:00,2.24643,2.24667,2.24626,2.24655,25100000.0
2005-05-26 02:41:00,2.2467,2.24687,2.24612,2.24615,31300000.0
2005-05-26 02:42:00,2.24582,2.24659,2.24582,2.2461,25500000.0
2005-05-26 02:43:00,2.24604,2.24641,2.246,2.2461,48100000.0
2005-05-26 02:44:00,2.24595,2.24649,2.24595,2.24639,17000000.0
2005-05-26 02:45:00,2.24615,2.24654,2.24592,2.24649,25700000.0
2005-05-26 02:46:00,2.24612,2.24643,2.24586,2.24643,39800000.0
2005-05-26 02:47:00,2.24674,2.24674,2.24601,2.24636,47900000.0
2005-05-26 02:48:00,2.24563,2.24663,2.24563,2.24641,44300000.0
2005-05-26 02:49:00,2.2466,2.24671,2.24608,2.24648,46400000.0
2005-05-26 02:50:00,2.24639,2.24659,2.24604,2.24643,43900000.0
2005-05-26 02:51:00,2.24618,2.24678,2.24603,2.24649,36900000.0
2005-05-26 02:52:00,2.24656,2.24691,2.24624,2.24687,41600000.0
2005-05-26 02:53:00,2.24673,2.24673,2.24622,2.2464,25500000.0
2005-05-26 02:54:00,2.24623,2.24654,2.24613,2.24613,33100000.0
2005-05-26 02:55:00,2.2463,2.24685,2.24626,2.24685,28600000.0
2005-05-26 02:56:00,2.24614,2.24702,2.24614,2.24702,26900000.0
2005-05-26 02:57:00,2.24683,2.24683,2.24613,2.24613,19700000.0
2005-05-26 02:58:00,2.24659,2.24672,2.24604,2.24621,18600000.0
2005-05-26 02:59:00,2.24659,2.24666,2.24603,2.24647,43800000.0
2005-05-26 03:00:00,2.24617,2.24668,2.24613,2.24649,24700000.0
2005-05-26 03:01:00,2.24631,2.24674,2.24603,2.24674,30700000.0
2005-05-26 03:02:00,2.2466,2.24664,2.24605,2.24619,25300000.0
2005-05-26 03:03:00,2.24596,2.24666,2.24585,2.24656,44200000.0
2005-05-26 03:04:00,2.24573,2.24668,2.24573,2.24663,36300000.0
2005-05-26 03:05:00,2.24598,2.2464,2.24591,2.24602,18400000.0
2005-05-26 03:06:00,2.24599,2.24608,2.24574,2.2458,33700000.0
2005-05-26 03:07:00,2.24623,2.24624,2.24554,2.24581,26900000.0
2005-05-26 03:08:00,2.24609,2.24613,2.2454,2.24593,19300000.0
2005-05-26 03:09:00,2.24542,2.24579,2.24542,2.24569,22000000.0
2005-05-26 03:10:00,2.24569,2.24601,2.24541,2.24599,41700000.0
2005-05-26 03:11:00,2.24619,2.24622,2.24555,2.24571,22800000.0
2005-05-26 03:12:00,2.24568,2.24575,2.24512,2.24558,28200000.0
2005-05-26 03:13:00,2.24565,2.24603,2.24526,2.24527,40600000.0
2005-05-26 03:14:00,2.2455,2.24615,2.2455,2.24584,38600000.0
2005-05-26 03:15:00,2.24563,2.2462,2.24545,2.24604,44500000.0
2005-05-26 03:16:00,2.24577,2.24609,2.24544,2.24596,29300000.0
2005-05-26 03:17:00,2.24589,2.24631,2.24518,2.24631,65400000.0
2005-05-26 03:18:00,2.24576,2.2463,2.2457,2.24602,38800000.0
2005-05-26 03:19:00,2.24612,2.24631,2.2456,2.2456,22900000.0
2005-05-26 03:20:00,2.24623,2.24629,2.24567,2.24588,45600000.0
2005-05-26 03:21:00,2.24605,2.24625,2.24565,2.2462,48200000.0
2005-05-26 03:22:00,2.24543,2.24609,2.24539,2.24547,43400000.0
2005-05-26 03:23:00,2.24538,2.24626,2.24533,2.24607,38300000.0
2005-05-26 03:24:00,2.24575,2.24623,2.24551,2.24603,58900000.0
2005-05-26 03:25:00,2.24599,2.24615,2.24547,2.24558,35700000.0
2005-05-26 03:26:00,2.24624,2.24638,2.24574,2.2461,32400000.0
2005-05-26 03:27:00,2.24595,2.2461,2.24555,2.24588,54300000.0
2005-05-26 03:28:00,2.24605,2.24606,2.24554,2.2457,33200000.0
2005-05-26 03:29:00,2.24582,2.24595,2.24552,2.24568,32300000.0
2005-05-26 03:30:00,2.2456,2.24611,2.24538,2.24584,33000000.0
2005-05-26 03:31:00,2.24579,2.24624,2.24564,2.24613,20500000.0
2005-05-26 03:32:00,2.24585,2.24621,2.24565,2.24565,27600000.0
2005-05-26 03:33:00,2.24616,2.2463,2.24575,2.24591,28500000.0
2005-05-26 03:34:00,2.24654,2.24654,2.24566,2.24615,42600000.0
2005-05-26 03:35:00,2.24618,2.24618,2.24558,2.24613,30600000.0
2005-05-26 03:36:00,2.24578,2.24642,2.24567,2.24623,38400000.0
2005-05-26 03:37:00,2.24606,2.24642,2.24582,2.24627,47800000.0
2005-05-26 03:38:00,2.24608,2.24667,2.24608,2.24648,25400000.0
2005-05-26 03:39:00,2.24611,2.24667,2.2459,2.24667,33900000.0
2005-05-26 03:40:00,2.24645,2.2468,2.24577,2.24589,33000000.0
2005-05-26 03:41:00,2.24622,2.24686,2.24622,2.24678,27700000.0
2005-05-26 03:42:00,2.24695,2.24695,2.24608,2.24646,37200000.0
2005-05-26 03:43:00,2.2467,2.2467,2.24627,2.24655,21500000.0
2005-05-26 03:44:00,2.24649,2.24672,2.24624,2.24646,51400000.0
2005-05-26 03:45:00,2.24625,2.24666,2.24619,2.24654,55100000.0
2005-05-26 03:46:00,2.24633,2.24673,2.24633,2.24653,24900000.0
2005-05-26 03:47:00,2.24645,2.24681,2.2463,2.24635,32100000.0
2005-05-26 03:48:00,2.24645,2.24671,2.24618,2.24641,36800000.0
2005-05-26 03:49:00,2.24597,2.24682,2.24592,2.24676,30800000.0
2005-05-26 03:50:00,2.24605,2.24665,2.24583,2.24605,46400000.0
2005-05-26 03:51:00,2.24628,2.24634,2.24587,2.24605,26300000.0
2005-05-26 03:52:00,2.24558,2.24656,2.24558,2.2462,36700000.0
2005-05-26 03:53:00,2.24612,2.24677,2.24612,2.2467,26300000.0
2005-05-26 03:54:00,2.2467,2.24693,2.24602,2.24621,21400000.0
2005-05-26 03:55:00,2.24641,2.24641,2.24604,2.24604,4800000.0
2005-05-26 03:56:00,2.24563,2.24684,2.24563,2.24684,39700000.0
2005-05-26 03:57:00,2.2466,2.24671,2.2463,2.24644,49300000.0
2005-05-26 03:58:00,2.24677,2.24696,2.24659,2.24693,36200000.0
2005-05-26 03:59:00,2.24709,2.24717,2.24625,2.24652,37200000.0
2005-05-26 04:00:00,2.24692,2.24705,2.24631,2.24685,18900000.0
2005-05-26 04:01:00,2.24697,2.24697,2.24634,2.24657,36500000.0
2005-05-26 04:02:00,2.24652,2.24684,2.24622,2.24647,30900000.0
2005-05-26 04:03:00,2.24679,2.24706,2.24645,2.24706,21200000.0
2005-05-26 04:04:00,2.247,2.24703,2.24639,2.24669,30500000.0
2005-05-26 04:05:00,2.24655,2.24696,2.24629,2.24684,30100000.0
2005-05-26 04:06:00,2.24644,2.24688,2.24641,2.24678,49100000.0
2005-05-26 04:07:00,2.24663,2.24704,2.24651,2.24669,26100000.0
2005-05-26 04:08:00,2.24684,2.24699,2.24661,2.24696,27100000.0
2005-05-26 04:09:00,2.24662,2.24715,2.2465,2.2471,41300000.0
2005-05-26 04:10:00,2.24698,2.2473,2.2466,2.2471,41900000.0
2005-05-26 04:11:00,2.24699,2.24722,2.24691,2.24715,29300000.0
2005-05-26 04:12:00,2.24715,2.24728,2.24603,2.24645,44799999.0
2005-05-26 04:13:00,2.24735,2.24735,2.24641,2.24688,38600000.0
2005-05-26 04:14:00,2.24699,2.24725,2.24686,2.24691,29400000.0
2005-05-26 04:15:00,2.24688,2.24728,2.24683,2.24693,49600000.0
2005-05-26 04:16:00,2.24727,2.24727,2.24676,2.24699,26700000.0
2005-05-26 04:17:00,2.2468,2.24713,2.24655,2.24713,18400000.0
2005-05-26 04:18:00,2.24705,2.24712,2.24655,2.24712,59100000.0
2005-05-26 04:19:00,2.24715,2.24725,2.2466,2.2468,44600000.0
2005-05-26 04:20:00,2.24723,2.24724,2.2466,2.24684,36300000.0
2005-05-26 04:21:00,2.24643,2.24668,2.24613,2.24628,44700000.0
2005-05-26 04:22:00,2.24586,2.24665,2.24586,2.24664,22600000.0
2005-05-26 04:23:00,2.24673,2.24682,2.24621,2.24676,32000000.0
2005-05-26 04:24:00,2.24681,2.24694,2.24637,2.24637,41400000.0
2005-05-26 04:25:00,2.24667,2.24715,2.24667,2.24671,27900000.0
2005-05-26 04:26:00,2.24708,2.24716,2.2464,2.24643,38500000.0
2005-05-26 04:27:00,2.24661,2.2468,2.24632,2.24659,41300000.0
2005-05-26 04:28:00,2.2463,2.24695,2.24608,2.24608,50700000.0
2005-05-26 04:29:00,2.24717,2.24717,2.24665,2.24668,47200000.0
2005-05-26 04:30:00,2.24638,2.24709,2.24638,2.24645,47600000.0
2005-05-26 04:31:00,2.24656,2.24674,2.24619,2.24674,31500000.0
2005-05-26 04:32:00,2.24714,2.24714,2.24655,2.24708,30700000.0
2005-05-26 04:33:00,2.24722,2.24722,2.24649,2.24684,20900000.0
2005-05-26 04:34:00,2.24726,2.24731,2.24657,2.24698,36000000.0
2005-05-26 04:35:00,2.24715,2.24717,2.24629,2.24674,91899999.0
2005-05-26 04:36:00,2.24679,2.2471,2.24647,2.2471,57000000.0
2005-05-26 04:37:00,2.24709,2.24709,2.24634,2.24673,24000000.0
2005-05-26 04:38:00,2.24694,2.24711,2.24628,2.24673,38300000.0
2005-05-26 04:39:00,2.24677,2.24721,2.24652,2.24718,40200000.0
2005-05-26 04:40:00,2.24665,2.24706,2.24651,2.24706,20800000.0
2005-05-26 04:41:00,2.24669,2.247,2.24659,2.247,46900000.0
2005-05-26 04:42:00,2.24688,2.24729,2.24658,2.24696,55900000.0
2005-05-26 04:43:00,2.24681,2.24726,2.24671,2.24706,41200000.0
2005-05-26 04:44:00,2.24683,2.24704,2.24649,2.24696,51100000.0
2005-05-26 04:45:00,2.2465,2.24732,2.24638,2.24717,50900000.0
2005-05-26 04:46:00,2.24736,2.24747,2.24656,2.24656,56100000.0
2005-05-26 04:47:00,2.24673,2.24718,2.24666,2.24676,41000000.0
2005-05-26 04:48:00,2.24732,2.24752,2.24665,2.2469,41600000.0
2005-05-26 04:49:00,2.24724,2.24724,2.2462,2.2462,25500000.0
2005-05-26 04:50:00,2.24645,2.24697,2.24623,2.24672,32600000.0
2005-05-26 04:51:00,2.24665,2.24695,2.24648,2.24695,31600000.0
2005-05-26 04:52:00,2.2467,2.24692,2.24647,2.24688,27300000.0
2005-05-26 04:53:00,2.24691,2.24735,2.24662,2.24735,44900000.0
2005-05-26 04:54:00,2.24677,2.24717,2.24659,2.24667,40600000.0
2005-05-26 04:55:00,2.24672,2.24703,2.24644,2.24644,34700000.0
2005-05-26 04:56:00,2.24677,2.24711,2.24665,2.24692,58800000.0
2005-05-26 04:57:00,2.24689,2.2478,2.24664,2.2478,27200000.0
2005-05-26 04:58:00,2.24695,2.24723,2.24621,2.24621,41300000.0
2005-05-26 04:59:00,2.24683,2.24718,2.24642,2.24693,48000000.0
2005-05-26 05:00:00,2.24696,2.24712,2.2467,2.24709,50800000.0
2005-05-26 05:01:00,2.2472,2.2472,2.24656,2.2467,58700000.0
2005-05-26 05:02:00,2.24717,2.24717,2.24606,2.24628,37200000.0
2005-05-26 05:03:00,2.24647,2.24691,2.24605,2.24679,28800000.0
2005-05-26 05:04:00,2.24682,2.24692,2.24636,2.2467,33700000.0
2005-05-26 05:05:00,2.24656,2.24711,2.24652,2.24674,14800000.0
2005-05-26 05:06:00,2.24754,2.24762,2.24687,2.24746,43700000.0
2005-05-26 05:07:00,2.24693,2.24773,2.24688,2.24741,36000000.0
2005-05-26 05:08:00,2.24745,2.24773,2.24729,2.24773,34400000.0
2005-05-26 05:09:00,2.24726,2.24772,2.24708,2.24763,33400000.0
2005-05-26 05:10:00,2.24761,2.24778,2.24708,2.24755,43600000.0
2005-05-26 05:11:00,2.24723,2.24772,2.24718,2.24742,24000000.0
2005-05-26 05:12:00,2.247,2.24722,2.24682,2.24714,45800000.0
2005-05-26 05:13:00,2.24694,2.24762,2.24694,2.24747,34000000.0
2005-05-26 05:14:00,2.2472,2.2475,2.24694,2.24714,42000001.0
2005-05-26 05:15:00,2.2473,2.24735,2.24669,2.24677,28100000.0
2005-05-26 05:16:00,2.24656,2.24747,2.24656,2.2474,40300000.0
2005-05-26 05:17:00,2.24707,2.24775,2.24676,2.24763,52000000.0
2005-05-26 05:18:00,2.24739,2.24762,2.2467,2.24716,46300000.0
2005-05-26 05:19:00,2.2472,2.24762,2.24691,2.24762,72000000.0
2005-05-26 05:20:00,2.24688,2.24742,2.24688,2.24713,43700000.0
2005-05-26 05:21:00,2.24696,2.24753,2.24696,2.24746,27600000.0
2005-05-26 05:22:00,2.24728,2.24756,2.2471,2.24718,36100000.0
2005-05-26 05:23:00,2.24723,2.24732,2.24667,2.2468,33600000.0
2005-05-26 05:24:00,2.24698,2.24753,2.24679,2.24708,40400000.0
2005-05-26 05:25:00,2.24705,2.24765,2.24703,2.2475,22400000.0
2005-05-26 05:26:00,2.24724,2.24754,2.24696,2.24754,25200000.0
2005-05-26 05:27:00,2.24715,2.24729,2.24664,2.24687,20400000.0
2005-05-26 05:28:00,2.24715,2.24741,2.24697,2.24706,55200000.0
2005-05-26 05:29:00,2.24739,2.24741,2.24698,2.24707,49200000.0
2005-05-26 05:30:00,2.24724,2.2474,2.24706,2.24714,34400000.0
2005-05-26 05:31:00,2.24694,2.24717,2.24662,2.24662,21100000.0
2005-05-26 05:32:00,2.24685,2.24723,2.24681,2.24723,54600000.0
2005-05-26 05:33:00,2.24727,2.24734,2.24663,2.2468,30700000.0
2005-05-26 05:34:00,2.24686,2.24716,2.24663,2.24695,64700000.0
2005-05-26 05:35:00,2.2469,2.24716,2.24653,2.24691,34700000.0
2005-05-26 05:36:00,2.24699,2.2471,2.24658,2.24671,39500000.0
2005-05-26 05:37:00,2.24657,2.24692,2.24629,2.24675,39700000.0
2005-05-26 05:38:00,2.24688,2.24702,2.24652,2.2468,40200000.0
2005-05-26 05:39:00,2.2468,2.24701,2.24635,2.24701,21300000.0
2005-05-26 05:40:00,2.24677,2.2469,2.24649,2.24649,21700000.0
2005-05-26 05:41:00,2.24649,2.24676,2.24625,2.24628,41000000.0
2005-05-26 05:42:00,2.24606,2.24683,2.24605,2.24683,31200000.0
2005-05-26 05:43:00,2.24672,2.24672,2.24604,2.24656,28700000.0
2005-05-26 05:44:00,2.24623,2.24674,2.24623,2.24643,17300000.0
2005-05-26 05:45:00,2.24651,2.2466,2.24587,2.24601,38200000.0
2005-05-26 05:46:00,2.2463,2.24673,2.24604,2.24644,31500000.0
2005-05-26 05:47:00,2.2464,2.24661,2.24601,2.2466,38100000.0
2005-05-26 05:48:00,2.24682,2.24682,2.24621,2.24638,34700000.0
2005-05-26 05:49:00,2.24598,2.24648,2.24594,2.2462,39900000.0
2005-05-26 05:50:00,2.2464,2.24656,2.24604,2.24642,59600000.0
2005-05-26 05:51:00,2.24674,2.24678,2.24601,2.24614,31500000.0
2005-05-26 05:52:00,2.24695,2.24718,2.24672,2.24699,29200000.0
2005-05-26 05:53:00,2.2469,2.24728,2.24663,2.24728,53500000.0
2005-05-26 05:54:00,2.24682,2.24729,2.24673,2.24724,38800000.0
2005-05-26 05:55:00,2.24699,2.24733,2.24678,2.24717,33000000.0
2005-05-26 05:56:00,2.24646,2.24739,2.24646,2.24739,13000000.0
2005-05-26 05:57:00,2.24712,2.24735,2.24709,2.24734,23100000.0
2005-05-26 05:58:00,2.24715,2.24734,2.2468,2.24725,38600000.0
2005-05-26 05:59:00,2.2475,2.2475,2.24674,2.24674,35000000.0
2005-05-26 06:00:00,2.2467,2.24713,2.24646,2.24646,33600000.0
2005-05-26 06:01:00,2.24653,2.24726,2.24637,2.24637,42600000.0
2005-05-26 06:02:00,2.24717,2.24749,2.24649,2.2467,38000000.0
2005-05-26 06:03:00,2.24682,2.24704,2.24652,2.24661,23100000.0
2005-05-26 06:04:00,2.24671,2.24721,2.24656,2.24711,43500000.0
2005-05-26 06:05:00,2.24684,2.24709,2.24657,2.24676,41200000.0
2005-05-26 06:06:00,2.24658,2.24699,2.24651,2.24679,52800000.0
2005-05-26 06:07:00,2.24668,2.24698,2.24651,2.2466,23700000.0
2005-05-26 06:08:00,2.24667,2.24695,2.2463,2.2463,56800000.0
2005-05-26 06:09:00,2.24718,2.24728,2.24597,2.24597,45100000.0
2005-05-26 06:10:00,2.24608,2.24698,2.24608,2.24632,49000000.0
2005-05-26 06:11:00,2.24685,2.24687,2.2465,2.2465,45100000.0
2005-05-26 06:12:00,2.24665,2.24689,2.24637,2.24655,31500000.0
2005-05-26 06:13:00,2.24637,2.24692,2.24619,2.24659,55100000.0
2005-05-26 06:14:00,2.24672,2.24686,2.24661,2.24683,36600000.0
2005-05-26 06:15:00,2.24686,2.24692,2.24601,2.24601,38000000.0
2005-05-26 06:16:00,2.24667,2.24684,2.24608,2.24608,39400000.0
2005-05-26 06:17:00,2.24619,2.24641,2.24561,2.24561,22400000.0
2005-05-26 06:18:00,2.24638,2.24689,2.2462,2.24652,54000000.0
2005-05-26 06:19:00,2.24628,2.24696,2.24625,2.24667,36600000.0
2005-05-26 06:20:00,2.24665,2.24689,2.24625,2.24689,42200000.0
2005-05-26 06:21:00,2.24643,2.24701,2.24631,2.24701,41800001.0
2005-05-26 06:22:00,2.24717,2.24717,2.2461,2.24626,35400000.0
2005-05-26 06:23:00,2.24618,2.2474,2.24611,2.24699,42700000.0
2005-05-26 06:24:00,2.2476,2.24783,2.24702,2.24732,70200000.0
2005-05-26 06:25:00,2.24722,2.24723,2.24688,2.24705,27900000.0
2005-05-26 06:26:00,2.24678,2.24744,2.24677,2.24725,46200000.0
2005-05-26 06:27:00,2.24721,2.24881,2.24716,2.24881,27900000.0
2005-05-26 06:28:00,2.24905,2.24905,2.24828,2.24831,35500000.0
2005-05-26 06:29:00,2.24851,2.24879,2.24812,2.2484,39700000.0
2005-05-26 06:30:00,2.24843,2.24866,2.24833,2.24847,37300000.0
2005-05-26 06:31:00,2.24818,2.24916,2.24815,2.24887,35900000.0
2005-05-26 06:32:00,2.24886,2.24904,2.2485,2.24865,35800000.0
2005-05-26 06:33:00,2.24858,2.24881,2.24819,2.24857,35900000.0
2005-05-26 06:34:00,2.2484,2.24893,2.24823,2.24823,39500000.0
2005-05-26 06:35:00,2.24866,2.24897,2.24818,2.24832,34200000.0
2005-05-26 06:36:00,2.24835,2.24922,2.24835,2.24921,34300000.0
2005-05-26 06:37:00,2.2493,2.2495,2.24906,2.24906,34800000.0
2005-05-26 06:38:00,2.24913,2.24956,2.24887,2.24945,30400000.0
2005-05-26 06:39:00,2.24958,2.2499,2.24958,2.24962,26600000.0
2005-05-26 06:40:00,2.24953,2.2503,2.2495,2.24992,19500000.0
2005-05-26 06:41:00,2.25007,2.25025,2.24962,2.24982,26800000.0
2005-05-26 06:42:00,2.25008,2.25037,2.2498,2.25006,43500000.0
2005-05-26 06:43:00,2.24993,2.25033,2.24975,2.25006,27300000.0
2005-05-26 06:44:00,2.24947,2.24979,2.24922,2.24974,57300000.0
2005-05-26 06:45:00,2.24932,2.24963,2.24928,2.2494,26200000.0
2005-05-26 06:46:00,2.24937,2.24961,2.24904,2.24953,36600000.0
2005-05-26 06:47:00,2.24941,2.24978,2.24923,2.24925,42000000.0
2005-05-26 06:48:00,2.24896,2.24952,2.24896,2.24952,23300000.0
2005-05-26 06:49:00,2.24926,2.24952,2.24891,2.24943,43400000.0
2005-05-26 06:50:00,2.24938,2.24959,2.24872,2.24898,61499999.0
2005-05-26 06:51:00,2.24892,2.2493,2.2488,2.24916,48200000.0
2005-05-26 06:52:00,2.24898,2.24943,2.24878,2.24907,58000000.0
2005-05-26 06:53:00,2.2491,2.24946,2.24887,2.24939,49300000.0
2005-05-26 06:54:00,2.24921,2.24948,2.24908,2.2491,34900000.0
2005-05-26 06:55:00,2.24874,2.2494,2.24867,2.24874,52200000.0
2005-05-26 06:56:00,2.24914,2.24919,2.2487,2.24873,41000000.0
2005-05-26 06:57:00,2.24862,2.2489,2.24837,2.24837,41700000.0
2005-05-26 06:58:00,2.24897,2.24919,2.24856,2.24904,44600000.0
2005-05-26 06:59:00,2.2488,2.24908,2.24833,2.24901,39200000.0
2005-05-26 07:00:00,2.24851,2.24888,2.24821,2.24857,32000000.0
2005-05-26 07:01:00,2.24826,2.24881,2.24803,2.24876,31000000.0
2005-05-26 07:02:00,2.24838,2.24852,2.24819,2.24825,28500000.0
2005-05-26 07:03:00,2.24797,2.24856,2.24778,2.24856,43400000.0
2005-05-26 07:04:00,2.24886,2.24886,2.24764,2.24764,45800000.0
2005-05-26 07:05:00,2.24826,2.24826,2.24755,2.24763,55100000.0
2005-05-26 07:06:00,2.24756,2.2482,2.24756,2.24793,30300000.0
2005-05-26 07:07:00,2.24781,2.24801,2.24767,2.24801,42400000.0
2005-05-26 07:08:00,2.24773,2.24827,2.24769,2.24812,41300000.0
2005-05-26 07:09:00,2.24832,2.24855,2.24803,2.24855,32000000.0
2005-05-26 07:10:00,2.24798,2.24894,2.24798,2.24889,41500000.0
2005-05-26 07:11:00,2.24856,2.24856,2.24734,2.24786,33000000.0
2005-05-26 07:12:00,2.24798,2.24818,2.24782,2.24816,34100000.0
2005-05-26 07:13:00,2.24794,2.24859,2.24794,2.24849,48200000.0
2005-05-26 07:14:00,2.24889,2.249,2.2484,2.24859,32700000.0
2005-05-26 07:15:00,2.2489,2.2489,2.24789,2.24829,47200000.0
2005-05-26 07:16:00,2.2483,2.2483,2.24774,2.24789,43900000.0
2005-05-26 07:17:00,2.24778,2.24818,2.24778,2.24796,24800000.0
2005-05-26 07:18:00,2.24835,2.24847,2.2477,2.24802,21700000.0
2005-05-26 07:19:00,2.24763,2.24855,2.24752,2.24848,55000000.0
2005-05-26 07:20:00,2.24827,2.24835,2.24779,2.24779,24700000.0
2005-05-26 07:21:00,2.2476,2.24786,2.24738,2.24772,69400000.0
2005-05-26 07:22:00,2.24732,2.24757,2.24664,2.24664,19200000.0
2005-05-26 07:23:00,2.24655,2.24686,2.24616,2.2466,40300000.0
2005-05-26 07:24:00,2.24655,2.24667,2.24621,2.24636,57800000.0
2005-05-26 07:25:00,2.24651,2.24694,2.24624,2.24627,24000000.0
2005-05-26 07:26:00,2.24653,2.24724,2.24644,2.24709,18800000.0
2005-05-26 07:27:00,2.24714,2.24716,2.24649,2.24695,42500000.0
2005-05-26 07:28:00,2.24686,2.2474,2.24684,2.24732,65800000.0
2005-05-26 07:29:00,2.24712,2.2476,2.24701,2.2471,34700000.0
2005-05-26 07:30:00,2.24749,2.24756,2.24694,2.24737,39300000.0
2005-05-26 07:31:00,2.24745,2.24752,2.24719,2.24725,34200000.0
2005-05-26 07:32:00,2.24759,2.24785,2.24731,2.2475,43500000.0
2005-05-26 07:33:00,2.24746,2.24783,2.24736,2.24782,47900000.0
2005-05-26 07:34:00,2.24756,2.2479,2.24742,2.24776,27700000.0
2005-05-26 07:35:00,2.24785,2.24788,2.24737,2.24749,35500000.0
2005-05-26 07:36:00,2.24721,2.24779,2.24721,2.2476,31600000.0
2005-05-26 07:37:00,2.24809,2.24824,2.24772,2.24798,49300000.0
2005-05-26 07:38:00,2.24783,2.24815,2.24766,2.24812,30800000.0
2005-05-26 07:39:00,2.24766,2.24807,2.24757,2.24794,56100000.0
2005-05-26 07:40:00,2.24752,2.24797,2.24752,2.24796,29200000.0
2005-05-26 07:41:00,2.24788,2.24802,2.24758,2.24783,36200000.0
2005-05-26 07:42:00,2.24812,2.24818,2.24753,2.24783,33400000.0
2005-05-26 07:43:00,2.24774,2.24838,2.24758,2.24838,49200000.0
2005-05-26 07:44:00,2.24825,2.24868,2.24825,2.24866,44000001.0
2005-05-26 07:45:00,2.24888,2.24901,2.24829,2.24848,37200000.0
2005-05-26 07:46:00,2.24845,2.24892,2.24836,2.24892,26800000.0
2005-05-26 07:47:00,2.24861,2.24879,2.24835,2.2486,32000000.0
2005-05-26 07:48:00,2.24833,2.24881,2.24811,2.24881,29200000.0
2005-05-26 07:49:00,2.24909,2.24909,2.24824,2.24844,23200000.0
2005-05-26 07:50:00,2.2489,2.24895,2.24842,2.24847,37400000.0
2005-05-26 07:51:00,2.24859,2.24925,2.2485,2.24886,32200000.0
2005-05-26 07:52:00,2.24898,2.24976,2.24883,2.24967,26000000.0
2005-05-26 07:53:00,2.25004,2.25008,2.24914,2.24916,42000000.0
2005-05-26 07:54:00,2.24922,2.24959,2.24901,2.24932,32300000.0
2005-05-26 07:55:00,2.24934,2.24953,2.24907,2.24944,40800000.0
2005-05-26 07:56:00,2.24954,2.24978,2.24872,2.24872,35800000.0
2005-05-26 07:57:00,2.2495,2.24968,2.24883,2.2491,49100000.0
2005-05-26 07:58:00,2.24973,2.24983,2.24921,2.24946,43900001.0
2005-05-26 07:59:00,2.24987,2.25003,2.24938,2.24946,35200000.0
2005-05-26 08:00:00,2.25013,2.25028,2.24955,2.25019,25200000.0
2005-05-26 08:01:00,2.24991,2.25027,2.24977,2.24994,58300000.0
2005-05-26 08:02:00,2.25011,2.25035,2.24999,2.25028,34300000.0
2005-05-26 08:03:00,2.25009,2.25032,2.24983,2.25023,35700000.0
2005-05-26 08:04:00,2.25004,2.2502,2.24948,2.24978,26000000.0
2005-05-26 08:05:00,2.24973,2.25031,2.24973,2.25004,44900000.0
2005-05-26 08:06:00,2.25004,2.25068,2.24995,2.25044,42200000.0
2005-05-26 08:07:00,2.25068,2.25068,2.25027,2.25044,29300000.0
2005-05-26 08:08:00,2.25089,2.25094,2.25036,2.25039,46900000.0
2005-05-26 08:09:00,2.2506,2.25064,2.24992,2.25024,60900000.0
2005-05-26 08:10:00,2.2501,2.25069,2.24984,2.25003,39900000.0
2005-05-26 08:11:00,2.24996,2.25031,2.24933,2.24933,24500000.0
2005-05-26 08:12:00,2.24946,2.24963,2.24912,2.24937,39400000.0
2005-05-26 08:13:00,2.24948,2.24951,2.24901,2.24922,39900000.0
2005-05-26 08:14:00,2.24957,2.24958,2.24868,2.24868,26000000.0
2005-05-26 08:15:00,2.24866,2.24909,2.24858,2.24872,61100000.0
2005-05-26 08:16:00,2.2487,2.24908,2.24851,2.24894,40200000.0
2005-05-26 08:17:00,2.24878,2.2498,2.24878,2.24971,31300000.0
2005-05-26 08:18:00,2.24999,2.24999,2.24962,2.2497,40200000.0
2005-05-26 08:19:00,2.24961,2.25006,2.24951,2.2499,29000000.0
2005-05-26 08:20:00,2.24964,2.24983,2.24912,2.24935,32500000.0
2005-05-26 08:21:00,2.24911,2.2492,2.24868,2.24886,38800000.0
2005-05-26 08:22:00,2.24822,2.24849,2.24767,2.24786,26600000.0
2005-05-26 08:23:00,2.24772,2.24823,2.24746,2.24811,34000000.0
2005-05-26 08:24:00,2.24769,2.24805,2.24755,2.24755,42200000.0
2005-05-26 08:25:00,2.24757,2.2479,2.24746,2.2475,44900000.0
2005-05-26 08:26:00,2.24728,2.24785,2.24715,2.24761,28000000.0
2005-05-26 08:27:00,2.24766,2.24766,2.24677,2.24689,58100000.0
2005-05-26 08:28:00,2.24717,2.24737,2.24686,2.24729,49400000.0
2005-05-26 08:29:00,2.24719,2.24732,2.24697,2.24722,28000000.0
2005-05-26 08:30:00,2.24675,2.24719,2.2466,2.247,21800000.0
2005-05-26 08:31:00,2.24685,2.24685,2.24632,2.24656,51700000.0
2005-05-26 08:32:00,2.2464,2.2469,2.24634,2.2467,52900000.0
2005-05-26 08:33:00,2.24651,2.24657,2.24607,2.24607,32000000.0
2005-05-26 08:34:00,2.24594,2.24627,2.24594,2.24625,41200000.0
2005-05-26 08:35:00,2.24645,2.24645,2.24521,2.24554,42900000.0
2005-05-26 08:36:00,2.24575,2.24677,2.24572,2.2465,29600000.0
2005-05-26 08:37:00,2.24653,2.24674,2.24582,2.24661,27500000.0
2005-05-26 08:38:00,2.24677,2.24688,2.24635,2.24681,31200000.0
2005-05-26 08:39:00,2.24645,2.24671,2.24561,2.24561,64200000.0
2005-05-26 08:40:00,2.24551,2.2463,2.24549,2.24582,44700000.0
2005-05-26 08:41:00,2.24482,2.24498,2.24422,2.24477,51600000.0
2005-05-26 08:42:00,2.24432,2.24446,2.24378,2.24414,62200000.0
2005-05-26 08:43:00,2.24431,2.24448,2.24342,2.24342,35900000.0
2005-05-26 08:44:00,2.24405,2.24412,2.24285,2.24328,52900001.0
2005-05-26 08:45:00,2.2434,2.24369,2.24325,2.24369,27000000.0
2005-05-26 08:46:00,2.24357,2.24373,2.24321,2.24328,30000000.0
2005-05-26 08:47:00,2.24331,2.24358,2.24297,2.24355,43600000.0
2005-05-26 08:48:00,2.2432,2.24394,2.24314,2.24381,32900000.0
2005-05-26 08:49:00,2.24334,2.24387,2.24325,2.24387,30000000.0
2005-05-26 08:50:00,2.24365,2.24396,2.24357,2.24368,51200000.0
2005-05-26 08:51:00,2.24342,2.24385,2.24319,2.24361,26200000.0
2005-05-26 08:52:00,2.24325,2.24413,2.24325,2.24405,31100000.0
2005-05-26 08:53:00,2.24412,2.24424,2.24368,2.24368,42000000.0
2005-05-26 08:54:00,2.24425,2.24425,2.24334,2.24351,39200000.0
2005-05-26 08:55:00,2.24367,2.24407,2.24342,2.24375,43300000.0
2005-05-26 08:56:00,2.24392,2.24432,2.24386,2.24419,28200000.0
2005-05-26 08:57:00,2.24413,2.24453,2.24413,2.24419,51200000.0
2005-05-26 08:58:00,2.24414,2.24438,2.24395,2.24438,33500000.0
2005-05-26 08:59:00,2.24398,2.24399,2.24355,2.24355,32100000.0
2005-05-26 09:00:00,2.24335,2.24394,2.24323,2.24394,25000000.0
2005-05-26 09:01:00,2.24412,2.24419,2.24376,2.24396,35500000.0
2005-05-26 09:02:00,2.24378,2.24409,2.24361,2.24372,24700000.0
2005-05-26 09:03:00,2.24363,2.24411,2.24361,2.24404,58600001.0
2005-05-26 09:04:00,2.24411,2.24418,2.2437,2.24404,47800000.0
2005-05-26 09:05:00,2.24391,2.24415,2.24364,2.24393,33800000.0
2005-05-26 09:06:00,2.24375,2.24441,2.24364,2.24441,60800000.0
2005-05-26 09:07:00,2.24436,2.24436,2.24344,2.2435,26300000.0
2005-05-26 09:08:00,2.24393,2.24393,2.24318,2.24318,41800000.0
2005-05-26 09:09:00,2.24341,2.24373,2.24332,2.24359,46000000.0
2005-05-26 09:10:00,2.24343,2.24414,2.24338,2.24392,64700000.0
2005-05-26 09:11:00,2.24379,2.24414,2.24349,2.24407,52500000.0
2005-05-26 09:12:00,2.2434,2.24401,2.2434,2.24388,37200000.0
2005-05-26 09:13:00,2.24409,2.24409,2.24339,2.24367,54600000.0
2005-05-26 09:14:00,2.24389,2.24412,2.24371,2.24409,23100000.0
2005-05-26 09:15:00,2.24401,2.24406,2.24367,2.24374,39200000.0
2005-05-26 09:16:00,2.24389,2.24401,2.24337,2.24377,52500000.0
2005-05-26 09:17:00,2.24407,2.24411,2.24355,2.2436,44300000.0
2005-05-26 09:18:00,2.24372,2.24434,2.24364,2.2439,25300000.0
2005-05-26 09:19:00,2.24374,2.24443,2.24366,2.24435,25600000.0
2005-05-26 09:20:00,2.24414,2.24455,2.24401,2.2444,21500000.0
2005-05-26 09:21:00,2.24438,2.2447,2.24413,2.24464,57300000.0
2005-05-26 09:22:00,2.24446,2.24493,2.24433,2.24455,44800000.0
2005-05-26 09:23:00,2.24468,2.24516,2.24451,2.24511,38000000.0
2005-05-26 09:24:00,2.2449,2.24517,2.24485,2.24514,56900002.0
2005-05-26 09:25:00,2.2447,2.24518,2.24457,2.24497,55200000.0
2005-05-26 09:26:00,2.24475,2.24484,2.24446,2.24476,18900000.0
2005-05-26 09:27:00,2.24466,2.24506,2.24448,2.24501,34500000.0
2005-05-26 09:28:00,2.24505,2.24518,2.24468,2.24504,70000000.0
2005-05-26 09:29:00,2.24483,2.24513,2.24457,2.24513,39000000.0
2005-05-26 09:30:00,2.24484,2.24555,2.24484,2.2452,43200000.0
2005-05-26 09:31:00,2.24546,2.2456,2.24505,2.24543,34400000.0
2005-05-26 09:32:00,2.24571,2.24602,2.24551,2.24598,65400000.0
2005-05-26 09:33:00,2.24617,2.24633,2.24592,2.24608,56200000.0
2005-05-26 09:34:00,2.24635,2.24647,2.24579,2.24605,36700000.0
2005-05-26 09:35:00,2.24614,2.24675,2.2461,2.24631,38600000.0
2005-05-26 09:36:00,2.24636,2.24671,2.2462,2.24666,45400000.0
2005-05-26 09:37:00,2.24673,2.24679,2.24641,2.24661,44600000.0
2005-05-26 09:38:00,2.2465,2.24687,2.2463,2.24665,23700000.0
2005-05-26 09:39:00,2.2464,2.24666,2.24611,2.24621,57000000.0
2005-05-26 09:40:00,2.24622,2.24623,2.24537,2.24537,33700000.0
2005-05-26 09:41:00,2.24545,2.2457,2.24521,2.24563,35800000.0
2005-05-26 09:42:00,2.24533,2.2457,2.2453,2.2457,32600000.0
2005-05-26 09:43:00,2.24564,2.24566,2.245,2.24521,50100000.0
2005-05-26 09:44:00,2.24532,2.24535,2.24483,2.24509,24200000.0
2005-05-26 09:45:00,2.24504,2.24532,2.24458,2.24458,26800000.0
2005-05-26 09:46:00,2.24457,2.24471,2.24423,2.24468,45200000.0
2005-05-26 09:47:00,2.24442,2.24499,2.24437,2.24471,47600000.0
2005-05-26 09:48:00,2.24493,2.24533,2.24478,2.24533,41100000.0
2005-05-26 09:49:00,2.24522,2.24522,2.24451,2.24474,21700000.0
2005-05-26 09:50:00,2.24525,2.24529,2.24457,2.24471,26900000.0
2005-05-26 09:51:00,2.24483,2.24483,2.24451,2.24459,32400000.0
2005-05-26 09:52:00,2.24487,2.24493,2.2443,2.24493,29400000.0
2005-05-26 09:53:00,2.24486,2.24515,2.24437,2.24443,50200000.0
2005-05-26 09:54:00,2.24439,2.24454,2.24425,2.24435,36600000.0
2005-05-26 09:55:00,2.24428,2.24473,2.24427,2.24472,49100000.0
2005-05-26 09:56:00,2.245,2.24518,2.2444,2.24479,31000000.0
2005-05-26 09:57:00,2.24517,2.24529,2.24453,2.24465,42500000.0
2005-05-26 09:58:00,2.24477,2.24518,2.24455,2.24513,37500000.0
2005-05-26 09:59:00,2.24533,2.24544,2.245,2.2453,48700000.0
2005-05-26 10:00:00,2.24528,2.24539,2.24488,2.24488,15200000.0
2005-05-26 10:01:00,2.24513,2.24526,2.24469,2.24518,29600000.0
2005-05-26 10:02:00,2.24554,2.24554,2.24496,2.24531,34200000.0
2005-05-26 10:03:00,2.2456,2.24569,2.24532,2.24532,29500000.0
2005-05-26 10:04:00,2.24585,2.24592,2.24546,2.24558,38000000.0
2005-05-26 10:05:00,2.2456,2.24561,2.24511,2.24519,35900000.0
2005-05-26 10:06:00,2.24532,2.24538,2.2446,2.24465,71299999.0
2005-05-26 10:07:00,2.2452,2.2452,2.24478,2.24493,47400000.0
2005-05-26 10:08:00,2.24468,2.24543,2.24468,2.24543,18600000.0
2005-05-26 10:09:00,2.24507,2.24527,2.24472,2.24492,38800000.0
2005-05-26 10:10:00,2.24547,2.24547,2.24455,2.2447,25300000.0
2005-05-26 10:11:00,2.24493,2.24526,2.24489,2.24504,20100000.0
2005-05-26 10:12:00,2.24501,2.24543,2.24477,2.24494,57800000.0
2005-05-26 10:13:00,2.2451,2.24512,2.24473,2.24485,58400000.0
2005-05-26 10:14:00,2.245,2.24517,2.24476,2.24512,45400001.0
2005-05-26 10:15:00,2.24525,2.24526,2.24443,2.24448,21500000.0
2005-05-26 10:16:00,2.24497,2.24497,2.24431,2.24461,50900000.0
2005-05-26 10:17:00,2.24451,2.245,2.2444,2.24487,38800000.0
2005-05-26 10:18:00,2.24446,2.24534,2.24445,2.24534,23200000.0
2005-05-26 10:19:00,2.24502,2.24527,2.24463,2.24516,35500000.0
2005-05-26 10:20:00,2.24529,2.24562,2.24509,2.24523,18600000.0
2005-05-26 10:21:00,2.24541,2.24559,2.24497,2.24541,57300000.0
2005-05-26 10:22:00,2.24527,2.24547,2.24499,2.24503,57000000.0
2005-05-26 10:23:00,2.24508,2.2454,2.24485,2.24502,51700000.0
2005-05-26 10:24:00,2.24497,2.24501,2.2445,2.24493,31600000.0
2005-05-26 10:25:00,2.24477,2.24495,2.24441,2.2445,41500000.0
2005-05-26 10:26:00,2.2446,2.24468,2.24433,2.24443,50900000.0
2005-05-26 10:27:00,2.24442,2.24475,2.24399,2.24468,36900000.0
2005-05-26 10:28:00,2.24441,2.24501,2.24421,2.24501,49800000.0
2005-05-26 10:29:00,2.24527,2.24533,2.24468,2.24494,32100000.0
2005-05-26 10:30:00,2.24485,2.24514,2.24459,2.24496,26000000.0
2005-05-26 10:31:00,2.24496,2.24511,2.24443,2.24455,23800000.0
2005-05-26 10:32:00,2.24456,2.24496,2.24444,2.24473,44100000.0
2005-05-26 10:33:00,2.24538,2.24542,2.24488,2.24506,44200000.0
2005-05-26 10:34:00,2.2452,2.2455,2.24501,2.24529,45100000.0
2005-05-26 10:35:00,2.24555,2.24559,2.24497,2.24507,30000000.0
2005-05-26 10:36:00,2.24475,2.24592,2.24475,2.24575,42500000.0
2005-05-26 10:37:00,2.24591,2.24595,2.24553,2.24556,47800000.0
2005-05-26 10:38:00,2.24574,2.2458,2.2452,2.24565,42600000.0
2005-05-26 10:39:00,2.24518,2.24636,2.24517,2.24636,33600000.0
2005-05-26 10:40:00,2.24634,2.24648,2.24599,2.24633,38100000.0
2005-05-26 10:41:00,2.24628,2.2468,2.24615,2.24661,33100000.0
2005-05-26 10:42:00,2.24672,2.24673,2.24623,2.24633,37200000.0
2005-05-26 10:43:00,2.24676,2.24707,2.24643,2.24664,16100000.0
2005-05-26 10:44:00,2.24674,2.24706,2.2466,2.24685,45600000.0
2005-05-26 10:45:00,2.2466,2.2469,2.24641,2.24674,41600000.0
2005-05-26 10:46:00,2.24707,2.24707,2.24647,2.24663,40800000.0
2005-05-26 10:47:00,2.2469,2.24693,2.24645,2.2469,48600000.0
2005-05-26 10:48:00,2.24707,2.2471,2.24646,2.24646,29600000.0
2005-05-26 10:49:00,2.24646,2.24696,2.24638,2.24696,31900000.0
2005-05-26 10:50:00,2.24691,2.24693,2.24651,2.24651,38400000.0
2005-05-26 10:51:00,2.2463,2.24691,2.24628,2.24669,27700000.0
2005-05-26 10:52:00,2.2466,2.24672,2.2461,2.24645,32900000.0
2005-05-26 10:53:00,2.24655,2.24665,2.24638,2.24645,60999998.0
2005-05-26 10:54:00,2.24649,2.24716,2.24649,2.24711,32600000.0
2005-05-26 10:55:00,2.247,2.24709,2.24629,2.24693,39200000.0
2005-05-26 10:56:00,2.24659,2.24717,2.24652,2.24717,28200000.0
2005-05-26 10:57:00,2.2471,2.24747,2.24687,2.24694,44000000.0
2005-05-26 10:58:00,2.24679,2.24688,2.24656,2.24662,26700000.0
2005-05-26 10:59:00,2.24631,2.24709,2.24625,2.24688,34400000.0
2005-05-26 11:00:00,2.24666,2.24718,2.24651,2.24702,39900000.0
2005-05-26 11:01:00,2.24686,2.24704,2.24645,2.2466,50000000.0
2005-05-26 11:02:00,2.24652,2.24684,2.2463,2.24678,37400000.0
2005-05-26 11:03:00,2.24656,2.2469,2.24644,2.24679,35800000.0
2005-05-26 11:04:00,2.24633,2.24676,2.24633,2.2467,46300000.0
2005-05-26 11:05:00,2.24662,2.24718,2.2465,2.24694,54300001.0
2005-05-26 11:06:00,2.24729,2.24732,2.24664,2.24685,23100000.0
2005-05-26 11:07:00,2.24676,2.24702,2.24649,2.24671,52000000.0
2005-05-26 11:08:00,2.24663,2.24714,2.24663,2.2469,29300000.0
2005-05-26 11:09:00,2.24693,2.24723,2.2467,2.24692,32000000.0
2005-05-26 11:10:00,2.24692,2.24715,2.24664,2.24696,37000000.0
2005-05-26 11:11:00,2.24709,2.24718,2.24667,2.24685,25200000.0
2005-05-26 11:12:00,2.24697,2.24712,2.24677,2.24689,80900000.0
2005-05-26 11:13:00,2.24681,2.24715,2.24671,2.24715,42800000.0
2005-05-26 11:14:00,2.24702,2.24716,2.24654,2.24684,45700000.0
2005-05-26 11:15:00,2.24678,2.24737,2.24678,2.24737,35100000.0
2005-05-26 11:16:00,2.24707,2.24775,2.24698,2.24762,31300000.0
2005-05-26 11:17:00,2.24778,2.24791,2.24724,2.24742,36100000.0
2005-05-26 11:18:00,2.2473,2.24806,2.24723,2.24756,42800000.0
2005-05-26 11:19:00,2.24711,2.2474,2.24678,2.24699,59600000.0
2005-05-26 11:20:00,2.24707,2.24747,2.24683,2.24747,28300000.0
2005-05-26 11:21:00,2.24725,2.2477,2.24718,2.24762,23700000.0
2005-05-26 11:22:00,2.24761,2.24764,2.24705,2.24725,24500000.0
2005-05-26 11:23:00,2.24713,2.24739,2.24701,2.2473,30800000.0
2005-05-26 11:24:00,2.24717,2.24756,2.24688,2.24726,39400000.0
2005-05-26 11:25:00,2.24744,2.24759,2.24686,2.2472,52900001.0
2005-05-26 11:26:00,2.24705,2.24782,2.24705,2.24747,61800000.0
2005-05-26 11:27:00,2.24736,2.24821,2.24727,2.24808,29400000.0
2005-05-26 11:28:00,2.24789,2.24822,2.24774,2.24822,51200000.0
2005-05-26 11:29:00,2.24788,2.24866,2.24773,2.24847,32500000.0
2005-05-26 11:30:00,2.24815,2.2493,2.24813,2.2493,36500000.0
2005-05-26 11:31:00,2.24867,2.24914,2.24857,2.24914,32700000.0
2005-05-26 11:32:00,2.24887,2.2492,2.2487,2.24898,24600000.0
2005-05-26 11:33:00,2.24895,2.24976,2.24887,2.24957,45100000.0
2005-05-26 11:34:00,2.24965,2.25003,2.24882,2.25003,46700000.0
2005-05-26 11:35:00,2.24946,2.24981,2.24925,2.24963,22400000.0
2005-05-26 11:36:00,2.24975,2.25004,2.24952,2.24991,43300000.0
2005-05-26 11:37:00,2.24993,2.2501,2.24984,2.25002,14300000.0
2005-05-26 11:38:00,2.24983,2.25023,2.24964,2.25013,40600000.0
2005-05-26 11:39:00,2.25039,2.25054,2.24991,2.25046,59400000.0
2005-05-26 11:40:00,2.25034,2.25053,2.2501,2.25033,20800000.0
2005-05-26 11:41:00,2.25032,2.2505,2.24996,2.2501,68300000.0
2005-05-26 11:42:00,2.25036,2.25064,2.24988,2.24988,42800000.0
2005-05-26 11:43:00,2.24977,2.25035,2.24964,2.24988,29300000.0
2005-05-26 11:44:00,2.24994,2.25011,2.24976,2.25,33000000.0
2005-05-26 11:45:00,2.24988,2.25032,2.24963,2.25032,19000000.0
2005-05-26 11:46:00,2.25003,2.25021,2.24971,2.24988,18600000.0
2005-05-26 11:47:00,2.2501,2.25077,2.24996,2.25077,30500000.0
2005-05-26 11:48:00,2.25058,2.25082,2.25026,2.25063,33100000.0
2005-05-26 11:49:00,2.25071,2.25089,2.25052,2.25089,39300000.0
2005-05-26 11:50:00,2.25076,2.25106,2.25037,2.25051,49600000.0
2005-05-26 11:51:00,2.25081,2.25097,2.25042,2.25064,22700000.0
2005-05-26 11:52:00,2.25053,2.25057,2.25033,2.25047,28600000.0
2005-05-26 11:53:00,2.25053,2.2509,2.25029,2.25061,31500000.0
2005-05-26 11:54:00,2.25125,2.25133,2.25038,2.2511,38100000.0
2005-05-26 11:55:00,2.25072,2.25106,2.25057,2.25103,32200000.0
2005-05-26 11:56:00,2.25096,2.25177,2.2509,2.25162,40900000.0
2005-05-26 11:57:00,2.25219,2.25237,2.25172,2.25217,31300000.0
2005-05-26 11:58:00,2.25252,2.25274,2.25219,2.25264,29600000.0
2005-05-26 11:59:00,2.25243,2.2531,2.25221,2.25303,26400000.0
2005-05-26 12:00:00,2.2526,2.25278,2.25219,2.25243,36100000.0
2005-05-26 12:01:00,2.25228,2.253,2.2522,2.25292,44100000.0
2005-05-26 12:02:00,2.25262,2.25265,2.25203,2.25203,33400000.0
2005-05-26 12:03:00,2.2524,2.25252,2.25157,2.25176,39900001.0
2005-05-26 12:04:00,2.25155,2.2519,2.25136,2.2516,37100000.0
2005-05-26 12:05:00,2.25175,2.25183,2.25118,2.25148,43400000.0
2005-05-26 12:06:00,2.25205,2.25218,2.25146,2.25179,27600000.0
2005-05-26 12:07:00,2.25192,2.25192,2.25152,2.25156,46300000.0
2005-05-26 12:08:00,2.2518,2.25205,2.2513,2.25149,23200000.0
2005-05-26 12:09:00,2.2515,2.25154,2.25128,2.25148,43700000.0
2005-05-26 12:10:00,2.25156,2.25156,2.25119,2.25149,30100000.0
2005-05-26 12:11:00,2.25172,2.25172,2.2511,2.2512,28400000.0
2005-05-26 12:12:00,2.25106,2.25158,2.25098,2.25153,38400000.0
2005-05-26 12:13:00,2.25137,2.25149,2.25079,2.25082,42200000.0
2005-05-26 12:14:00,2.251,2.25139,2.25076,2.25127,34400000.0
2005-05-26 12:15:00,2.25112,2.25129,2.25082,2.25089,43300000.0
2005-05-26 12:16:00,2.25056,2.25098,2.25045,2.25061,41700000.0
2005-05-26 12:17:00,2.25081,2.25101,2.25056,2.2506,38400000.0
2005-05-26 12:18:00,2.25082,2.25108,2.25035,2.25083,56000000.0
2005-05-26 12:19:00,2.25063,2.25082,2.25036,2.25036,22400000.0
2005-05-26 12:20:00,2.25092,2.25101,2.2502,2.25028,47700000.0
2005-05-26 12:21:00,2.25038,2.25103,2.25038,2.25082,41500000.0
2005-05-26 12:22:00,2.25099,2.25123,2.25059,2.25066,29400000.0
2005-05-26 12:23:00,2.25089,2.25124,2.25071,2.25093,46200000.0
2005-05-26 12:24:00,2.25053,2.25113,2.25045,2.25101,33700000.0
2005-05-26 12:25:00,2.25098,2.25112,2.25067,2.25067,36400000.0
2005-05-26 12:26:00,2.25092,2.25108,2.25039,2.2508,40200000.0
2005-05-26 12:27:00,2.25092,2.25106,2.25026,2.25105,37900000.0
2005-05-26 12:28:00,2.25126,2.25143,2.2507,2.25099,28000000.0
2005-05-26 12:29:00,2.251,2.25124,2.2506,2.25111,34400000.0
2005-05-26 12:30:00,2.25122,2.25132,2.25096,2.25131,66000001.0
2005-05-26 12:31:00,2.25123,2.25144,2.25086,2.25101,44900000.0
2005-05-26 12:32:00,2.25123,2.25134,2.25074,2.25105,27600000.0
2005-05-26 12:33:00,2.25116,2.25134,2.25072,2.25108,37700000.0
2005-05-26 12:34:00,2.25124,2.25148,2.25104,2.25147,56000000.0
2005-05-26 12:35:00,2.25136,2.25177,2.25114,2.25177,58800000.0
2005-05-26 12:36:00,2.25166,2.25189,2.25138,2.25163,54800000.0
2005-05-26 12:37:00,2.25182,2.25186,2.25121,2.25151,55800000.0
2005-05-26 12:38:00,2.2515,2.25242,2.25139,2.25237,48800000.0
2005-05-26 12:39:00,2.25212,2.25264,2.2519,2.25261,34100000.0
2005-05-26 12:40:00,2.25223,2.25246,2.25168,2.25168,40000000.0
2005-05-26 12:41:00,2.25162,2.25208,2.25156,2.25177,84500000.0
2005-05-26 12:42:00,2.25148,2.252,2.25139,2.25189,54400000.0
2005-05-26 12:43:00,2.252,2.25224,2.2517,2.25181,22700000.0
2005-05-26 12:44:00,2.25182,2.25189,2.25131,2.25164,30000000.0
2005-05-26 12:45:00,2.25165,2.25206,2.2516,2.2519,56299999.0
2005-05-26 12:46:00,2.25166,2.25206,2.25154,2.25191,39600000.0
2005-05-26 12:47:00,2.25134,2.25205,2.25122,2.25164,39500000.0
2005-05-26 12:48:00,2.25146,2.25155,2.25065,2.25108,40800000.0
2005-05-26 12:49:00,2.25148,2.25148,2.25114,2.25127,41700000.0
2005-05-26 12:50:00,2.25137,2.25137,2.25063,2.25066,44000000.0
2005-05-26 12:51:00,2.25147,2.25151,2.25083,2.25083,37200000.0
2005-05-26 12:52:00,2.25127,2.25127,2.25046,2.25095,28600000.0
2005-05-26 12:53:00,2.25136,2.25139,2.25086,2.25105,45000000.0
2005-05-26 12:54:00,2.25093,2.25138,2.25074,2.25132,41500000.0
2005-05-26 12:55:00,2.25132,2.25132,2.25072,2.2508,21200000.0
2005-05-26 12:56:00,2.25096,2.25115,2.25067,2.25093,51700000.0
2005-05-26 12:57:00,2.25097,2.25131,2.25094,2.251,45199999.0
2005-05-26 12:58:00,2.25132,2.25149,2.25062,2.25129,38700000.0
2005-05-26 12:59:00,2.25126,2.25175,2.25113,2.2516,39000000.0
2005-05-26 13:00:00,2.25182,2.25189,2.25106,2.25135,46900000.0
2005-05-26 13:01:00,2.25141,2.25191,2.25133,2.25175,37000000.0
2005-05-26 13:02:00,2.25158,2.25187,2.25124,2.25133,41900000.0
2005-05-26 13:03:00,2.25087,2.25154,2.25087,2.25127,31000000.0
2005-05-26 13:04:00,2.2512,2.25145,2.25098,2.25098,26000000.0
2005-05-26 13:05:00,2.25132,2.25132,2.2506,2.25088,31600000.0
2005-05-26 13:06:00,2.25131,2.25165,2.25093,2.251,26000000.0
2005-05-26 13:07:00,2.25088,2.25147,2.25077,2.25097,59800000.0
2005-05-26 13:08:00,2.25104,2.25142,2.25095,2.25131,43200000.0
2005-05-26 13:09:00,2.25159,2.2516,2.25118,2.2514,30800000.0
2005-05-26 13:10:00,2.25175,2.25179,2.25115,2.25149,49600000.0
2005-05-26 13:11:00,2.25141,2.25155,2.25106,2.2515,30500000.0
2005-05-26 13:12:00,2.25121,2.25151,2.25092,2.25116,18500000.0
2005-05-26 13:13:00,2.25108,2.25153,2.25099,2.25149,51900000.0
2005-05-26 13:14:00,2.25135,2.25174,2.25114,2.25174,37300000.0
2005-05-26 13:15:00,2.25188,2.25218,2.25133,2.25208,50900000.0
2005-05-26 13:16:00,2.25202,2.25221,2.25151,2.25205,22000000.0
2005-05-26 13:17:00,2.25233,2.25241,2.25179,2.25179,38500000.0
2005-05-26 13:18:00,2.25219,2.25261,2.25213,2.25237,35800000.0
2005-05-26 13:19:00,2.25226,2.25306,2.25217,2.25285,34500000.0
2005-05-26 13:20:00,2.25241,2.25293,2.25223,2.25237,41600000.0
2005-05-26 13:21:00,2.25221,2.25269,2.2521,2.25246,34800000.0
2005-05-26 13:22:00,2.25184,2.25288,2.25184,2.25288,32200000.0
2005-05-26 13:23:00,2.25189,2.25255,2.25181,2.25207,34900000.0
2005-05-26 13:24:00,2.25175,2.25223,2.25173,2.25206,32200000.0
2005-05-26 13:25:00,2.25255,2.25279,2.2519,2.25221,29800000.0
2005-05-26 13:26:00,2.25245,2.25289,2.25216,2.25289,31200000.0
2005-05-26 13:27:00,2.2529,2.25324,2.25278,2.25317,31100000.0
2005-05-26 13:28:00,2.25329,2.25335,2.25294,2.25312,25900000.0
2005-05-26 13:29:00,2.25337,2.25352,2.2529,2.2529,26400000.0
2005-05-26 13:30:00,2.25346,2.25362,2.25286,2.2532,28800000.0
2005-05-26 13:31:00,2.25233,2.25321,2.25233,2.2531,41100000.0
2005-05-26 13:32:00,2.25263,2.25309,2.25257,2.25268,41900000.0
2005-05-26 13:33:00,2.25265,2.25313,2.25265,2.25313,31900000.0
2005-05-26 13:34:00,2.25315,2.25354,2.25285,2.25335,53200000.0
2005-05-26 13:35:00,2.25357,2.25357,2.25243,2.25288,65300000.0
2005-05-26 13:36:00,2.25307,2.25322,2.25265,2.25287,21600000.0
2005-05-26 13:37:00,2.25268,2.25282,2.25202,2.2523,40900000.0
2005-05-26 13:38:00,2.25279,2.25279,2.25174,2.25194,45300000.0
2005-05-26 13:39:00,2.25168,2.25187,2.25126,2.25155,56700000.0
2005-05-26 13:40:00,2.25187,2.25187,2.25117,2.25136,34500000.0
2005-05-26 13:41:00,2.25129,2.25152,2.25098,2.25101,25500000.0
2005-05-26 13:42:00,2.25085,2.25131,2.25085,2.2512,31800000.0
2005-05-26 13:43:00,2.2507,2.25161,2.2507,2.25137,26000000.0
2005-05-26 13:44:00,2.25144,2.25162,2.25115,2.25117,51300000.0
2005-05-26 13:45:00,2.25132,2.25219,2.25132,2.25214,25900000.0
2005-05-26 13:46:00,2.25179,2.25201,2.25163,2.25191,51200000.0
2005-05-26 13:47:00,2.25178,2.25211,2.25151,2.25199,37100000.0
2005-05-26 13:48:00,2.25164,2.25193,2.25145,2.25175,29800000.0
2005-05-26 13:49:00,2.25152,2.25181,2.25135,2.25175,38800000.0
2005-05-26 13:50:00,2.25214,2.25223,2.25164,2.25179,18800000.0
2005-05-26 13:51:00,2.25174,2.25184,2.25151,2.25151,45900000.0
2005-05-26 13:52:00,2.25164,2.25181,2.25125,2.25175,60800000.0
2005-05-26 13:53:00,2.2512,2.25155,2.25086,2.25137,32700000.0
2005-05-26 13:54:00,2.25086,2.25117,2.25086,2.25105,43000000.0
2005-05-26 13:55:00,2.2511,2.2512,2.25059,2.25086,39400000.0
2005-05-26 13:56:00,2.25075,2.25122,2.25057,2.25119,36000000.0
2005-05-26 13:57:00,2.25088,2.25115,2.25039,2.25102,64200000.0
2005-05-26 13:58:00,2.25084,2.25084,2.25027,2.25058,37000000.0
2005-05-26 13:59:00,2.25023,2.25051,2.25008,2.25021,45000000.0
2005-05-26 14:00:00,2.25032,2.25083,2.25025,2.25083,36000000.0
2005-05-26 14:01:00,2.25061,2.25138,2.25061,2.25108,27300000.0
2005-05-26 14:02:00,2.25105,2.25135,2.25102,2.2512,29600000.0
2005-05-26 14:03:00,2.2509,2.25112,2.25075,2.25085,42800000.0
2005-05-26 14:04:00,2.25084,2.25123,2.25064,2.25123,25200000.0
2005-05-26 14:05:00,2.25068,2.25133,2.25057,2.2513,47200000.0
2005-05-26 14:06:00,2.25128,2.25156,2.25091,2.25091,22200000.0
2005-05-26 14:07:00,2.25075,2.25091,2.2505,2.2505,22000000.0
2005-05-26 14:08:00,2.25053,2.25107,2.25035,2.25092,38400000.0
2005-05-26 14:09:00,2.2508,2.25088,2.25008,2.25015,22700000.0
2005-05-26 14:10:00,2.25028,2.25064,2.24993,2.25044,37100000.0
2005-05-26 14:11:00,2.25028,2.25043,2.24995,2.25015,52500000.0
2005-05-26 14:12:00,2.25043,2.25077,2.25026,2.25036,49200000.0
2005-05-26 14:13:00,2.25021,2.25086,2.25017,2.25043,42000000.0
2005-05-26 14:14:00,2.25085,2.25106,2.2498,2.25007,25900000.0
2005-05-26 14:15:00,2.24996,2.25028,2.2498,2.24994,40100000.0
2005-05-26 14:16:00,2.24955,2.2502,2.24942,2.2502,37400000.0
2005-05-26 14:17:00,2.24995,2.25063,2.24993,2.25027,39500000.0
2005-05-26 14:18:00,2.2502,2.25047,2.24984,2.25039,36100000.0
2005-05-26 14:19:00,2.25024,2.2506,2.25021,2.25043,35600000.0
2005-05-26 14:20:00,2.25058,2.25132,2.25048,2.25132,34400000.0
2005-05-26 14:21:00,2.25147,2.25147,2.25076,2.2512,36100000.0
2005-05-26 14:22:00,2.25085,2.25125,2.25071,2.25091,36600000.0
2005-05-26 14:23:00,2.25088,2.25132,2.25083,2.25115,42700000.0
2005-05-26 14:24:00,2.25019,2.25106,2.25019,2.25085,37500000.0
2005-05-26 14:25:00,2.25062,2.25092,2.24964,2.25038,27900000.0
2005-05-26 14:26:00,2.25049,2.25078,2.25023,2.25064,61500000.0
2005-05-26 14:27:00,2.25066,2.2513,2.25059,2.2513,29100000.0
2005-05-26 14:28:00,2.25119,2.25123,2.25073,2.25104,36200000.0
2005-05-26 14:29:00,2.25107,2.25114,2.25053,2.25064,33800000.0
2005-05-26 14:30:00,2.25112,2.25128,2.2504,2.25053,45400000.0
2005-05-26 14:31:00,2.25045,2.25089,2.25034,2.25062,58200000.0
2005-05-26 14:32:00,2.2504,2.25172,2.25038,2.25171,45800000.0
2005-05-26 14:33:00,2.25143,2.25226,2.25127,2.25226,52000000.0
2005-05-26 14:34:00,2.2521,2.25277,2.25209,2.25266,62200000.0
2005-05-26 14:35:00,2.25287,2.25311,2.25282,2.25309,42700000.0
2005-05-26 14:36:00,2.2535,2.25399,2.2534,2.25399,35100000.0
2005-05-26 14:37:00,2.25415,2.25456,2.25386,2.25438,46500000.0
2005-05-26 14:38:00,2.25426,2.25483,2.25417,2.2545,28000000.0
2005-05-26 14:39:00,2.25433,2.25458,2.25402,2.2541,58500000.0
2005-05-26 14:40:00,2.25415,2.25437,2.25387,2.25429,33800000.0
2005-05-26 14:41:00,2.25415,2.25436,2.25382,2.25405,28700000.0
2005-05-26 14:42:00,2.25405,2.25413,2.25368,2.25413,39000000.0
2005-05-26 14:43:00,2.25385,2.25389,2.25356,2.2537,34300000.0
2005-05-26 14:44:00,2.25371,2.25384,2.25342,2.25348,35800000.0
2005-05-26 14:45:00,2.25371,2.25376,2.25309,2.25354,47800000.0
2005-05-26 14:46:00,2.25327,2.25341,2.25307,2.25325,28900000.0
2005-05-26 14:47:00,2.25365,2.25365,2.25266,2.25299,28900000.0
2005-05-26 14:48:00,2.25316,2.25339,2.25264,2.25311,26100000.0
2005-05-26 14:49:00,2.25347,2.25357,2.25309,2.25323,30400000.0
2005-05-26 14:50:00,2.25305,2.2533,2.25305,2.25324,27000000.0
2005-05-26 14:51:00,2.2531,2.25325,2.25267,2.25272,42600000.0
2005-05-26 14:52:00,2.25289,2.2529,2.25251,2.2527,49600000.0
2005-05-26 14:53:00,2.25288,2.25309,2.25235,2.25245,29300000.0
2005-05-26 14:54:00,2.25302,2.25302,2.25221,2.25233,37400000.0
2005-05-26 14:55:00,2.25248,2.25317,2.25236,2.253,40100000.0
2005-05-26 14:56:00,2.25262,2.25296,2.25247,2.25292,58000001.0
2005-05-26 14:57:00,2.25295,2.25318,2.25262,2.25301,38600000.0
2005-05-26 14:58:00,2.2534,2.25345,2.25294,2.2532,29600000.0
2005-05-26 14:59:00,2.25283,2.25297,2.25257,2.2528,25800000.0
2005-05-26 15:00:00,2.25245,2.25314,2.25242,2.2527,41400000.0
2005-05-26 15:01:00,2.25273,2.25323,2.25264,2.25306,29900000.0
2005-05-26 15:02:00,2.25287,2.25311,2.25255,2.25304,24000000.0
2005-05-26 15:03:00,2.25327,2.25327,2.2528,2.25303,25200000.0
2005-05-26 15:04:00,2.25273,2.25298,2.25254,2.25257,47400000.0
2005-05-26 15:05:00,2.2525,2.25271,2.25187,2.25187,40700000.0
2005-05-26 15:06:00,2.25245,2.25279,2.25207,2.25222,43100000.0
2005-05-26 15:07:00,2.2519,2.25194,2.2515,2.25169,22800000.0
2005-05-26 15:08:00,2.25157,2.25188,2.25133,2.25154,23200000.0
2005-05-26 15:09:00,2.25193,2.25214,2.25154,2.25175,19200000.0
2005-05-26 15:10:00,2.25181,2.25196,2.25164,2.25196,22900000.0
2005-05-26 15:11:00,2.25187,2.252,2.25138,2.25166,26500000.0
2005-05-26 15:12:00,2.252,2.25233,2.25193,2.25231,29200000.0
2005-05-26 15:13:00,2.25275,2.25285,2.2523,2.25243,32700000.0
2005-05-26 15:14:00,2.25263,2.253,2.25251,2.253,32299999.0
2005-05-26 15:15:00,2.25298,2.25337,2.25284,2.25337,51400000.0
2005-05-26 15:16:00,2.25321,2.25368,2.2531,2.25342,30100000.0
2005-05-26 15:17:00,2.25342,2.25355,2.2533,2.25342,44600000.0
2005-05-26 15:18:00,2.25338,2.25406,2.25321,2.25406,30500000.0
2005-05-26 15:19:00,2.25371,2.25385,2.2534,2.2534,47500000.0
2005-05-26 15:20:00,2.25352,2.25369,2.25329,2.25359,25200000.0
2005-05-26 15:21:00,2.25356,2.25371,2.25305,2.25331,29700000.0
2005-05-26 15:22:00,2.25337,2.25369,2.25279,2.25325,25700000.0
2005-05-26 15:23:00,2.25301,2.2532,2.25276,2.25302,46900000.0
2005-05-26 15:24:00,2.25271,2.25297,2.25271,2.25285,34400000.0
2005-05-26 15:25:00,2.25288,2.25302,2.25268,2.25299,26000000.0
2005-05-26 15:26:00,2.25285,2.25313,2.25248,2.25264,44700000.0
2005-05-26 15:27:00,2.25265,2.25321,2.25251,2.25321,33800000.0
2005-05-26 15:28:00,2.25271,2.25289,2.25248,2.25252,39100000.0
2005-05-26 15:29:00,2.25248,2.2528,2.25222,2.25222,18200000.0
2005-05-26 15:30:00,2.2527,2.25283,2.25235,2.25252,35200000.0
2005-05-26 15:31:00,2.25225,2.25225,2.25187,2.25191,34500000.0
2005-05-26 15:32:00,2.25169,2.25222,2.25159,2.25205,40600000.0
2005-05-26 15:33:00,2.25198,2.25221,2.25151,2.25188,20000000.0
2005-05-26 15:34:00,2.25193,2.25238,2.25181,2.2522,42500000.0
2005-05-26 15:35:00,2.25187,2.25187,2.25123,2.25143,68300000.0
2005-05-26 15:36:00,2.25142,2.25172,2.25116,2.25122,57900000.0
2005-05-26 15:37:00,2.25185,2.25185,2.251,2.25103,24400000.0
2005-05-26 15:38:00,2.25088,2.25137,2.25077,2.25085,33600000.0
2005-05-26 15:39:00,2.25088,2.2512,2.25049,2.25093,28400000.0
2005-05-26 15:40:00,2.25125,2.2515,2.25098,2.2515,44900000.0
2005-05-26 15:41:00,2.2515,2.25176,2.25146,2.25146,63300000.0
2005-05-26 15:42:00,2.25138,2.25181,2.25131,2.25169,40600000.0
2005-05-26 15:43:00,2.25181,2.25198,2.25146,2.25169,25900000.0
2005-05-26 15:44:00,2.25152,2.25187,2.25136,2.25152,33200000.0
2005-05-26 15:45:00,2.25146,2.25188,2.25126,2.25144,62000000.0
2005-05-26 15:46:00,2.25139,2.25156,2.25121,2.25121,25700000.0
2005-05-26 15:47:00,2.25135,2.2517,2.25107,2.2512,28800000.0
2005-05-26 15:48:00,2.25154,2.25167,2.25137,2.25137,42100000.0
2005-05-26 15:49:00,2.2516,2.2516,2.25094,2.25129,49200000.0
2005-05-26 15:50:00,2.25157,2.25182,2.25131,2.25145,24300000.0
2005-05-26 15:51:00,2.25126,2.25171,2.25118,2.25162,33100000.0
2005-05-26 15:52:00,2.25202,2.25202,2.25122,2.25151,47600000.0
2005-05-26 15:53:00,2.25139,2.25165,2.25125,2.25136,38600000.0
2005-05-26 15:54:00,2.25114,2.25134,2.25086,2.25093,41200000.0
2005-05-26 15:55:00,2.25079,2.25097,2.25021,2.25029,35000000.0
2005-05-26 15:56:00,2.25016,2.25076,2.25016,2.25064,43600000.0
2005-05-26 15:57:00,2.25037,2.25057,2.25017,2.25036,36200000.0
2005-05-26 15:58:00,2.25052,2.25069,2.25027,2.25063,28900000.0
2005-05-26 15:59:00,2.25097,2.2513,2.25074,2.25122,25100000.0
2005-05-26 16:00:00,2.25111,2.25121,2.25084,2.25108,41100000.0
2005-05-26 16:01:00,2.25113,2.2521,2.25109,2.25207,39300000.0
2005-05-26 16:02:00,2.25191,2.25248,2.25187,2.25223,30300000.0
2005-05-26 16:03:00,2.25155,2.25199,2.25137,2.25192,27700000.0
2005-05-26 16:04:00,2.25166,2.25191,2.25155,2.25173,40700000.0
2005-05-26 16:05:00,2.25181,2.25211,2.25162,2.25192,25200000.0
2005-05-26 16:06:00,2.25144,2.25196,2.25109,2.25183,30500000.0
2005-05-26 16:07:00,2.25154,2.25204,2.25141,2.25197,24400000.0
2005-05-26 16:08:00,2.25165,2.25199,2.25153,2.25189,29200000.0
2005-05-26 16:09:00,2.25175,2.25217,2.25151,2.25206,42300001.0
2005-05-26 16:10:00,2.25235,2.25254,2.25202,2.25228,41400000.0
2005-05-26 16:11:00,2.25266,2.25271,2.25193,2.25229,40200000.0
2005-05-26 16:12:00,2.25237,2.25254,2.25193,2.25222,55500001.0
2005-05-26 16:13:00,2.25217,2.25252,2.25196,2.25241,29800000.0
2005-05-26 16:14:00,2.25278,2.25305,2.25247,2.25305,40300000.0
2005-05-26 16:15:00,2.25275,2.25314,2.2526,2.25278,45000000.0
2005-05-26 16:16:00,2.25266,2.25293,2.25254,2.25285,38700000.0
2005-05-26 16:17:00,2.25245,2.25294,2.25239,2.2529,28200000.0
2005-05-26 16:18:00,2.25305,2.25313,2.25279,2.25302,45500000.0
2005-05-26 16:19:00,2.25283,2.25359,2.25268,2.25343,32400000.0
2005-05-26 16:20:00,2.25339,2.25343,2.25297,2.25316,27000000.0
2005-05-26 16:21:00,2.25313,2.25337,2.25284,2.25322,22000000.0
2005-05-26 16:22:00,2.25315,2.25342,2.25256,2.2526,50200000.0
2005-05-26 16:23:00,2.25269,2.25292,2.25196,2.25221,32300000.0
2005-05-26 16:24:00,2.25211,2.25257,2.25164,2.25181,39700000.0
2005-05-26 16:25:00,2.25198,2.25198,2.25138,2.25174,35400000.0
2005-05-26 16:26:00,2.25145,2.25165,2.25125,2.25138,25800000.0
2005-05-26 16:27:00,2.25162,2.25163,2.25121,2.25128,31700000.0
2005-05-26 16:28:00,2.25148,2.25153,2.25118,2.25148,49200000.0
2005-05-26 16:29:00,2.2515,2.25168,2.25102,2.25128,24400000.0
2005-05-26 16:30:00,2.25149,2.25155,2.25087,2.25118,26400000.0
2005-05-26 16:31:00,2.25141,2.2517,2.25094,2.25169,61900000.0
2005-05-26 16:32:00,2.25174,2.25174,2.25127,2.25132,32400000.0
2005-05-26 16:33:00,2.25138,2.25204,2.25138,2.25201,28600000.0
2005-05-26 16:34:00,2.25164,2.25193,2.25146,2.25172,64000000.0
2005-05-26 16:35:00,2.25138,2.2517,2.25122,2.25154,18600000.0
2005-05-26 16:36:00,2.25162,2.25168,2.25092,2.25108,44100000.0
2005-05-26 16:37:00,2.25139,2.25139,2.25077,2.25086,30900000.0
2005-05-26 16:38:00,2.25117,2.25163,2.25095,2.25115,30700000.0
2005-05-26 16:39:00,2.25094,2.25126,2.25075,2.25126,37700000.0
2005-05-26 16:40:00,2.2514,2.2514,2.25049,2.25063,32100000.0
2005-05-26 16:41:00,2.25087,2.25093,2.25006,2.25006,52200000.0
2005-05-26 16:42:00,2.24988,2.2502,2.24968,2.24981,33400000.0
2005-05-26 16:43:00,2.25023,2.25039,2.2499,2.25013,31600000.0
2005-05-26 16:44:00,2.25009,2.25036,2.24987,2.25036,37000000.0
2005-05-26 16:45:00,2.2506,2.25097,2.25019,2.25051,41500000.0
2005-05-26 16:46:00,2.25029,2.25055,2.25001,2.25037,30800000.0
2005-05-26 16:47:00,2.24984,2.25053,2.24975,2.25022,26900000.0
2005-05-26 16:48:00,2.25019,2.25019,2.24966,2.24989,44600000.0
2005-05-26 16:49:00,2.24975,2.25032,2.24972,2.25027,41500000.0
2005-05-26 16:50:00,2.2502,2.25053,2.25002,2.25003,48000000.0
2005-05-26 16:51:00,2.24972,2.25017,2.24952,2.24997,37500000.0
2005-05-26 16:52:00,2.25,2.25016,2.24973,2.25016,36100000.0
2005-05-26 16:53:00,2.25003,2.2506,2.24987,2.25052,44400000.0
2005-05-26 16:54:00,2.25092,2.251,2.24997,2.25032,45000000.0
2005-05-26 16:55:00,2.25004,2.2501,2.24947,2.24958,41800000.0
2005-05-26 16:56:00,2.24997,2.25016,2.24933,2.24961,43100000.0
2005-05-26 16:57:00,2.24963,2.25022,2.24939,2.25005,49600000.0
2005-05-26 16:58:00,2.24962,2.24979,2.24928,2.24933,19000000.0
2005-05-26 16:59:00,2.24952,2.24969,2.24928,2.24962,23200000.0
2005-05-26 17:00:00,2.24975,2.25022,2.24961,2.25022,40000000.0
2005-05-26 17:01:00,2.25022,2.25051,2.2501,2.2501,41500000.0
2005-05-26 17:02:00,2.24989,2.25063,2.24989,2.25055,43800000.0
2005-05-26 17:03:00,2.25056,2.25074,2.24987,2.24994,22000000.0
2005-05-26 17:04:00,2.24962,2.25004,2.2495,2.24962,38100000.0
2005-05-26 17:05:00,2.24952,2.24973,2.24919,2.24961,57700000.0
2005-05-26 17:06:00,2.24975,2.24979,2.24907,2.24926,34400000.0
2005-05-26 17:07:00,2.2493,2.24973,2.24892,2.24952,26500000.0
2005-05-26 17:08:00,2.24921,2.24945,2.24884,2.24884,32300000.0
2005-05-26 17:09:00,2.24863,2.24907,2.24843,2.24843,21400000.0
2005-05-26 17:10:00,2.24831,2.24904,2.24821,2.24894,29200000.0
2005-05-26 17:11:00,2.24846,2.24884,2.24838,2.24872,27000000.0
2005-05-26 17:12:00,2.24833,2.24878,2.24811,2.24878,29300000.0
2005-05-26 17:13:00,2.24862,2.24862,2.24821,2.24827,30000000.0
2005-05-26 17:14:00,2.24807,2.24879,2.24796,2.24877,43000000.0
2005-05-26 17:15:00,2.24869,2.24889,2.24842,2.24845,40600000.0
2005-05-26 17:16:00,2.24884,2.24884,2.24841,2.24841,37800000.0
2005-05-26 17:17:00,2.24869,2.24883,2.24839,2.24855,18800000.0
2005-05-26 17:18:00,2.24856,2.2495,2.24856,2.24914,46100000.0
2005-05-26 17:19:00,2.249,2.24943,2.249,2.24936,26400000.0
2005-05-26 17:20:00,2.24906,2.24916,2.24855,2.2489,19400000.0
2005-05-26 17:21:00,2.24865,2.24902,2.24846,2.2489,56300000.0
2005-05-26 17:22:00,2.24879,2.24941,2.24848,2.24941,36700000.0
2005-05-26 17:23:00,2.24975,2.24988,2.2492,2.24923,43100000.0
2005-05-26 17:24:00,2.24937,2.2497,2.24922,2.2496,53900000.0
2005-05-26 17:25:00,2.24946,2.25017,2.24946,2.24992,57800001.0
2005-05-26 17:26:00,2.25004,2.2504,2.24969,2.24985,46100000.0
2005-05-26 17:27:00,2.25005,2.25021,2.24956,2.24998,42300000.0
2005-05-26 17:28:00,2.25006,2.25046,2.24986,2.25019,35200000.0
2005-05-26 17:29:00,2.25008,2.25047,2.25002,2.25002,48800000.0
2005-05-26 17:30:00,2.24998,2.25058,2.24994,2.25032,44800000.0
2005-05-26 17:31:00,2.25028,2.25028,2.24994,2.25011,33900000.0
2005-05-26 17:32:00,2.24988,2.25014,2.24966,2.25009,35500000.0
2005-05-26 17:33:00,2.25011,2.25023,2.2499,2.25018,30800000.0
2005-05-26 17:34:00,2.24992,2.25008,2.24952,2.24969,45200000.0
2005-05-26 17:35:00,2.24992,2.25012,2.24955,2.24963,43400000.0
2005-05-26 17:36:00,2.24953,2.24998,2.24953,2.24958,57600000.0
2005-05-26 17:37:00,2.2493,2.25017,2.2493,2.25016,35600000.0
2005-05-26 17:38:00,2.25027,2.25038,2.24983,2.24983,27600000.0
2005-05-26 17:39:00,2.25027,2.25033,2.24994,2.25004,48700000.0
2005-05-26 17:40:00,2.24975,2.25036,2.24975,2.25001,45600000.0
2005-05-26 17:41:00,2.24986,2.2503,2.24975,2.24998,39600000.0
2005-05-26 17:42:00,2.25022,2.25022,2.24942,2.24979,38100000.0
2005-05-26 17:43:00,2.24981,2.24987,2.24923,2.24951,29300000.0
2005-05-26 17:44:00,2.24963,2.24991,2.24945,2.24975,61800000.0
2005-05-26 17:45:00,2.24945,2.24975,2.24932,2.24962,37200000.0
2005-05-26 17:46:00,2.24977,2.24989,2.2486,2.24878,33900000.0
2005-05-26 17:47:00,2.24851,2.24914,2.24845,2.24914,34200000.0
2005-05-26 17:48:00,2.24911,2.24926,2.24881,2.24919,35700000.0
2005-05-26 17:49:00,2.24909,2.24935,2.24876,2.2493,28900000.0
2005-05-26 17:50:00,2.2499,2.2499,2.24884,2.24918,32200000.0
2005-05-26 17:51:00,2.24917,2.24933,2.24898,2.24914,37300000.0
2005-05-26 17:52:00,2.2494,2.2497,2.24885,2.24926,44300000.0
2005-05-26 17:53:00,2.24894,2.24972,2.24894,2.24962,29000000.0
2005-05-26 17:54:00,2.24934,2.24955,2.24914,2.24937,35900000.0
2005-05-26 17:55:00,2.24955,2.24982,2.24924,2.24931,19700000.0
2005-05-26 17:56:00,2.25016,2.25016,2.24929,2.24973,33800000.0
2005-05-26 17:57:00,2.24975,2.24985,2.24928,2.24943,43500000.0
2005-05-26 17:58:00,2.24932,2.24973,2.24905,2.2493,41900000.0
2005-05-26 17:59:00,2.24909,2.24948,2.24879,2.24941,35900000.0
2005-05-26 18:00:00,2.24899,2.25006,2.24898,2.25003,40800000.0
2005-05-26 18:01:00,2.25002,2.25047,2.24965,2.24976,329399998.0
2005-05-26 18:02:00,2.24973,2.25033,2.2495,2.25022,363700000.0
2005-05-26 18:03:00,2.24981,2.25051,2.2495,2.25015,428399999.0
2005-05-26 18:04:00,2.24991,2.25018,2.24928,2.24997,257900000.0
2005-05-26 18:05:00,2.24988,2.25017,2.24934,2.24967,211700000.0
2005-05-26 18:06:00,2.24959,2.25042,2.24959,2.25036,373300000.0
2005-05-26 18:07:00,2.25004,2.25045,2.24981,2.25045,396300000.0
2005-05-26 18:08:00,2.2502,2.25054,2.24965,2.24995,407000000.0
2005-05-26 18:09:00,2.25,2.25037,2.2492,2.24971,290600000.0
2005-05-26 18:10:00,2.25044,2.25053,2.24978,2.25026,320199999.0
2005-05-26 18:11:00,2.2503,2.25037,2.24963,2.2501,233600000.0
2005-05-26 18:12:00,2.24975,2.25045,2.24966,2.25022,154900000.0
2005-05-26 18:13:00,2.24995,2.25042,2.24936,2.24942,204700000.0
2005-05-26 18:14:00,2.24945,2.25018,2.24921,2.24977,314600001.0
2005-05-26 18:15:00,2.24979,2.25007,2.24948,2.24956,318800000.0
2005-05-26 18:16:00,2.2499,2.25008,2.24938,2.2494,389600000.0
2005-05-26 18:17:00,2.2501,2.25013,2.24909,2.24957,246200000.0
2005-05-26 18:18:00,2.2498,2.25002,2.24917,2.24917,156800000.0
2005-05-26 18:19:00,2.24942,2.24985,2.24921,2.24942,232800000.0
2005-05-26 18:20:00,2.24975,2.25003,2.24923,2.24943,191800000.0
2005-05-26 18:21:00,2.24955,2.24955,2.24869,2.24927,271299999.0
2005-05-26 18:22:00,2.2492,2.24939,2.2486,2.2491,241200000.0
2005-05-26 18:23:00,2.24907,2.24975,2.2487,2.24933,342000001.0
2005-05-26 18:24:00,2.24964,2.24971,2.24895,2.24951,322100000.0
2005-05-26 18:25:00,2.24953,2.24973,2.24897,2.24915,274100000.0
2005-05-26 18:26:00,2.24927,2.24945,2.2487,2.24892,311800001.0
2005-05-26 18:27:00,2.24913,2.25053,2.24913,2.25021,294500000.0
2005-05-26 18:28:00,2.25043,2.2505,2.24977,2.25034,244600001.0
2005-05-26 18:29:00,2.25037,2.25062,2.25007,2.25043,282900000.0
2005-05-26 18:30:00,2.25018,2.25086,2.25018,2.25072,260500000.0
2005-05-26 18:31:00,2.25086,2.2513,2.25057,2.251,186700001.0
2005-05-26 18:32:00,2.2511,2.25125,2.25061,2.2509,155500000.0
2005-05-26 18:33:00,2.25111,2.25164,2.25096,2.25137,275599999.0
2005-05-26 18:34:00,2.25136,2.25178,2.25093,2.25158,421800000.0
2005-05-26 18:35:00,2.25154,2.25177,2.25113,2.25145,161900000.0
2005-05-26 18:36:00,2.25141,2.25166,2.25098,2.25131,75100000.0
2005-05-26 18:37:00,2.25135,2.25176,2.2511,2.25153,118799999.0
2005-05-26 18:38:00,2.25155,2.25185,2.25124,2.2514,81800000.0
2005-05-26 18:39:00,2.25135,2.25205,2.25115,2.25155,161300000.0
2005-05-26 18:40:00,2.2518,2.2518,2.25101,2.25116,199300000.0
2005-05-26 18:41:00,2.25148,2.25177,2.25115,2.25147,130600000.0
2005-05-26 18:42:00,2.25142,2.25189,2.25109,2.25137,118900000.0
2005-05-26 18:43:00,2.25132,2.25175,2.25055,2.25175,74500000.0
2005-05-26 18:44:00,2.25184,2.25212,2.25136,2.25169,135300000.0
2005-05-26 18:45:00,2.25169,2.25202,2.25115,2.25128,100800000.0
2005-05-26 18:46:00,2.25118,2.25137,2.25097,2.25122,28000000.0
2005-05-26 18:47:00,2.25113,2.25146,2.25109,2.25133,43300000.0
2005-05-26 18:48:00,2.25107,2.25161,2.25055,2.25055,106400001.0
2005-05-26 18:49:00,2.25018,2.25134,2.2501,2.25134,21600000.0
2005-05-26 18:50:00,2.25106,2.25127,2.2508,2.2508,41700000.0
2005-05-26 18:51:00,2.25088,2.25119,2.25063,2.25102,148000000.0
2005-05-26 18:52:00,2.25102,2.25149,2.25074,2.25074,173900000.0
2005-05-26 18:53:00,2.25095,2.25167,2.25093,2.25109,140400000.0
2005-05-26 18:54:00,2.2509,2.25148,2.25064,2.25119,140600000.0
2005-05-26 18:55:00,2.25134,2.25168,2.25105,2.25151,169500000.0
2005-05-26 18:56:00,2.25173,2.25189,2.25117,2.25117,43700000.0
2005-05-26 18:57:00,2.25108,2.2516,2.25102,2.25129,67800001.0
2005-05-26 18:58:00,2.25106,2.25161,2.25066,2.2511,220700000.0
2005-05-26 18:59:00,2.25101,2.25141,2.25071,2.25093,217600000.0
2005-05-26 19:00:00,2.25096,2.25114,2.25037,2.25114,108699998.0
2005-05-26 19:01:00,2.25125,2.25125,2.25063,2.25074,25100000.0
2005-05-26 19:02:00,2.25064,2.25156,2.25064,2.25156,183400000.0
2005-05-26 19:03:00,2.25104,2.25135,2.25055,2.25099,81500000.0
2005-05-26 19:04:00,2.25102,2.25107,2.25059,2.2508,33000000.0
2005-05-26 19:05:00,2.25074,2.25121,2.25062,2.25075,75100000.0
2005-05-26 19:06:00,2.25077,2.25135,2.25054,2.25118,295100001.0
2005-05-26 19:07:00,2.25077,2.25119,2.25041,2.25081,137500000.0
2005-05-26 19:08:00,2.251,2.25102,2.25042,2.25066,244800000.0
2005-05-26 19:09:00,2.25042,2.25113,2.25039,2.25095,127100000.0
2005-05-26 19:10:00,2.25062,2.25122,2.24999,2.25065,109400000.0
2005-05-26 19:11:00,2.25046,2.25099,2.2502,2.25034,46500000.0
2005-05-26 19:12:00,2.25065,2.25104,2.25056,2.25085,29000000.0
2005-05-26 19:13:00,2.25059,2.25124,2.25053,2.2509,149999999.0
2005-05-26 19:14:00,2.25097,2.25118,2.25055,2.25114,104800000.0
2005-05-26 19:15:00,2.25091,2.25136,2.25058,2.25115,97800000.0
2005-05-26 19:16:00,2.25061,2.25134,2.25052,2.25134,33400000.0
2005-05-26 19:17:00,2.25107,2.25128,2.25059,2.25128,74100000.0
2005-05-26 19:18:00,2.25088,2.25156,2.25059,2.25156,111600000.0
2005-05-26 19:19:00,2.25092,2.252,2.25092,2.25178,90400000.0
2005-05-26 19:20:00,2.25175,2.25204,2.25143,2.25181,154500000.0
2005-05-26 19:21:00,2.2519,2.25208,2.25147,2.25184,124100000.0
2005-05-26 19:22:00,2.25142,2.25186,2.25104,2.25168,52400000.0
2005-05-26 19:23:00,2.25125,2.25168,2.25087,2.25149,147800000.0
2005-05-26 19:24:00,2.25128,2.25137,2.2506,2.25125,69000000.0
2005-05-26 19:25:00,2.2514,2.25148,2.25073,2.25114,64700000.0
2005-05-26 19:26:00,2.25126,2.25143,2.25076,2.2508,135400000.0
2005-05-26 19:27:00,2.25085,2.25131,2.25059,2.25128,136000000.0
2005-05-26 19:28:00,2.25128,2.25128,2.25026,2.25102,68400000.0
2005-05-26 19:29:00,2.25098,2.25115,2.25062,2.25112,101300001.0
2005-05-26 19:30:00,2.25113,2.2513,2.2506,2.25127,184700001.0
2005-05-26 19:31:00,2.25102,2.25135,2.25055,2.25075,85900000.0
2005-05-26 19:32:00,2.25082,2.25125,2.25042,2.25123,158199999.0
2005-05-26 19:33:00,2.25097,2.25128,2.25054,2.25083,48400000.0
2005-05-26 19:34:00,2.25137,2.25137,2.25048,2.25081,117100000.0
2005-05-26 19:35:00,2.25089,2.25178,2.25089,2.2511,112700000.0
2005-05-26 19:36:00,2.25112,2.2517,2.25082,2.25105,148399999.0
2005-05-26 19:37:00,2.25161,2.25161,2.25091,2.25119,32400000.0
2005-05-26 19:38:00,2.25127,2.25161,2.25113,2.25141,18300000.0
2005-05-26 19:39:00,2.25147,2.25153,2.25058,2.25125,52500000.0
2005-05-26 19:40:00,2.25136,2.25164,2.2508,2.25088,116799999.0
2005-05-26 19:41:00,2.25154,2.25154,2.2506,2.25128,127800000.0
2005-05-26 19:42:00,2.25124,2.25167,2.25082,2.25107,68900000.0
2005-05-26 19:43:00,2.25107,2.25135,2.25065,2.25102,51000000.0
2005-05-26 19:44:00,2.25086,2.25141,2.25061,2.25081,60100000.0
2005-05-26 19:45:00,2.25089,2.25094,2.25037,2.25037,35000000.0
2005-05-26 19:46:00,2.2501,2.2511,2.24969,2.25058,84700000.0
2005-05-26 19:47:00,2.25094,2.25105,2.2505,2.251,49100000.0
2005-05-26 19:48:00,2.25092,2.25127,2.25048,2.25102,72500000.0
2005-05-26 19:49:00,2.25102,2.25137,2.2504,2.25108,115700000.0
2005-05-26 19:50:00,2.25087,2.25135,2.2505,2.25125,48300000.0
2005-05-26 19:51:00,2.2515,2.2515,2.25098,2.25105,127500000.0
2005-05-26 19:52:00,2.2507,2.25129,2.25025,2.25095,73100000.0
2005-05-26 19:53:00,2.25102,2.25111,2.25056,2.25091,38600000.0
2005-05-26 19:54:00,2.25074,2.25117,2.25037,2.25045,52000000.0
2005-05-26 19:55:00,2.25058,2.2508,2.25034,2.25039,22500000.0
2005-05-26 19:56:00,2.25087,2.25087,2.25021,2.25021,84400000.0
2005-05-26 19:57:00,2.25038,2.25092,2.25007,2.25022,131900000.0
2005-05-26 19:58:00,2.25029,2.25098,2.25029,2.25077,114999998.0
2005-05-26 19:59:00,2.25054,2.25089,2.2501,2.25089,100700000.0
2005-05-26 20:00:00,2.25061,2.25126,2.25032,2.25102,61100000.0
2005-05-26 20:01:00,2.25094,2.2514,2.25059,2.25133,79100000.0
2005-05-26 20:02:00,2.25072,2.25119,2.25049,2.25082,34000000.0
2005-05-26 20:03:00,2.2515,2.25167,2.25064,2.25121,33300000.0
2005-05-26 20:04:00,2.2514,2.25143,2.25046,2.25055,29900000.0
2005-05-26 20:05:00,2.25043,2.25136,2.25043,2.25092,36000000.0
2005-05-26 20:06:00,2.25112,2.2513,2.25078,2.25078,58400000.0
2005-05-26 20:07:00,2.25137,2.25137,2.25099,2.25124,49400000.0
2005-05-26 20:08:00,2.2514,2.25162,2.25062,2.25062,96800000.0
2005-05-26 20:09:00,2.25122,2.25137,2.25107,2.25111,28400000.0
2005-05-26 20:10:00,2.25125,2.25142,2.251,2.25142,24200000.0
2005-05-26 20:11:00,2.25149,2.25149,2.25019,2.25019,37600000.0
2005-05-26 20:12:00,2.2506,2.25125,2.25024,2.2512,183900000.0
2005-05-26 20:13:00,2.25048,2.25133,2.25015,2.25121,197500000.0
2005-05-26 20:14:00,2.25103,2.25132,2.25051,2.25095,107700001.0
2005-05-26 20:15:00,2.25087,2.2514,2.25039,2.25053,245499999.0
2005-05-26 20:16:00,2.25093,2.25148,2.25072,2.25148,139100001.0
2005-05-26 20:17:00,2.25154,2.25154,2.25092,2.25108,43900000.0
2005-05-26 20:18:00,2.25132,2.25132,2.25047,2.25064,49700000.0
2005-05-26 20:19:00,2.25067,2.2514,2.25055,2.25122,156700000.0
2005-05-26 20:20:00,2.25073,2.25123,2.25046,2.25075,252300001.0
2005-05-26 20:21:00,2.25082,2.25103,2.25045,2.25053,81800000.0
2005-05-26 20:22:00,2.25086,2.25163,2.25063,2.25159,89500000.0
2005-05-26 20:23:00,2.25108,2.25149,2.25068,2.25145,142200000.0
2005-05-26 20:24:00,2.25086,2.25143,2.25078,2.25143,32200000.0
2005-05-26 20:25:00,2.25135,2.25144,2.25059,2.25075,199400000.0
2005-05-26 20:26:00,2.25102,2.25155,2.25053,2.25107,167700000.0
2005-05-26 20:27:00,2.25081,2.25128,2.25071,2.25112,82100000.0
2005-05-26 20:28:00,2.25112,2.2512,2.25052,2.25088,245300000.0
2005-05-26 20:29:00,2.25116,2.2516,2.25089,2.25089,155200000.0
2005-05-26 20:30:00,2.25094,2.25188,2.25093,2.25153,345599999.0
2005-05-26 20:31:00,2.2514,2.25168,2.25089,2.25155,165500000.0
2005-05-26 20:32:00,2.25157,2.25157,2.25048,2.25128,347200000.0
2005-05-26 20:33:00,2.25114,2.25141,2.25088,2.25138,98300000.0
2005-05-26 20:34:00,2.25089,2.25128,2.25075,2.25113,91400001.0
2005-05-26 20:35:00,2.25102,2.25123,2.2504,2.25078,57000000.0
2005-05-26 20:36:00,2.25086,2.25112,2.25055,2.25077,65600000.0
2005-05-26 20:37:00,2.25065,2.25125,2.25016,2.25057,112300000.0
2005-05-26 20:38:00,2.25065,2.25104,2.25002,2.25049,150000000.0
2005-05-26 20:39:00,2.25075,2.25123,2.25024,2.25123,99200000.0
2005-05-26 20:40:00,2.25118,2.25125,2.25027,2.25058,156100000.0
2005-05-26 20:41:00,2.25065,2.25094,2.25031,2.25065,128000000.0
2005-05-26 20:42:00,2.25069,2.25115,2.2506,2.25078,120600000.0
2005-05-26 20:43:00,2.25085,2.25103,2.25014,2.2504,79900000.0
2005-05-26 20:44:00,2.25048,2.25072,2.25,2.25034,185600001.0
2005-05-26 20:45:00,2.25031,2.25058,2.24986,2.24989,57500000.0
2005-05-26 20:46:00,2.24983,2.25084,2.24983,2.25066,29900000.0
2005-05-26 20:47:00,2.25036,2.2507,2.25009,2.25031,149299999.0
2005-05-26 20:48:00,2.25034,2.25065,2.2499,2.25041,185800000.0
2005-05-26 20:49:00,2.25044,2.25056,2.24937,2.24963,99500000.0
2005-05-26 20:50:00,2.24963,2.25098,2.24963,2.25082,160800001.0
2005-05-26 20:51:00,2.25071,2.25086,2.25022,2.25082,128200001.0
2005-05-26 20:52:00,2.25035,2.25106,2.25032,2.25098,182200000.0
2005-05-26 20:53:00,2.25075,2.25106,2.25036,2.25068,183800000.0
2005-05-26 20:54:00,2.25089,2.25103,2.25042,2.25089,175499999.0
2005-05-26 20:55:00,2.2507,2.251,2.25047,2.251,20800000.0
2005-05-26 20:56:00,2.2509,2.25111,2.25047,2.25068,224000000.0
2005-05-26 20:57:00,2.25102,2.25113,2.25014,2.25019,415100000.0
2005-05-26 20:58:00,2.25048,2.25076,2.24998,2.25022,190200000.0
2005-05-26 20:59:00,2.24992,2.25025,2.24961,2.25023,269900000.0
2005-05-26 21:00:00,2.25022,2.2507,2.24958,2.25006,230300000.0
2005-05-26 21:01:00,2.25002,2.2503,2.24955,2.24988,356200000.0
2005-05-26 21:02:00,2.25001,2.25015,2.24947,2.24947,92100000.0
2005-05-26 21:03:00,2.24941,2.2499,2.24918,2.24937,109400000.0
2005-05-26 21:04:00,2.24959,2.24989,2.2492,2.24937,70600000.0
2005-05-26 21:05:00,2.2494,2.24974,2.24906,2.24927,71300000.0
2005-05-26 21:06:00,2.24946,2.24986,2.2493,2.2494,48500000.0
2005-05-26 21:07:00,2.24972,2.24988,2.24954,2.24967,28900000.0
2005-05-26 21:08:00,2.24951,2.24988,2.24941,2.24944,47100000.0
2005-05-26 21:09:00,2.24964,2.24987,2.24942,2.24968,37100001.0
2005-05-26 21:10:00,2.24986,2.24993,2.24923,2.24936,61200000.0
2005-05-26 21:11:00,2.24919,2.24999,2.2489,2.24945,128900000.0
2005-05-26 21:12:00,2.24985,2.25006,2.2496,2.24996,53000000.0
2005-05-26 21:13:00,2.25,2.25052,2.24988,2.25025,120400000.0
2005-05-26 21:14:00,2.25023,2.25075,2.2501,2.25023,128800000.0
2005-05-26 21:15:00,2.25039,2.25069,2.24991,2.25039,190099998.0
2005-05-26 21:16:00,2.25055,2.25062,2.24999,2.25014,126600000.0
2005-05-26 21:17:00,2.25058,2.25065,2.24984,2.25035,151300000.0
2005-05-26 21:18:00,2.25055,2.25055,2.24998,2.25009,147600000.0
2005-05-26 21:19:00,2.2501,2.25027,2.24978,2.24999,95799999.0
2005-05-26 21:20:00,2.2502,2.25044,2.24978,2.25021,216800000.0
2005-05-26 21:21:00,2.25011,2.25037,2.24947,2.24974,219700000.0
2005-05-26 21:22:00,2.25031,2.25031,2.24952,2.25006,115600000.0
2005-05-26 21:23:00,2.2502,2.2502,2.24951,2.25002,129000000.0
2005-05-26 21:24:00,2.24976,2.25013,2.24926,2.24967,59700000.0
2005-05-26 21:25:00,2.24958,2.25035,2.24952,2.25024,41200000.0
2005-05-26 21:26:00,2.24998,2.2504,2.2498,2.2504,28900000.0
2005-05-26 21:27:00,2.25041,2.25041,2.24975,2.24975,55200000.0
2005-05-26 21:28:00,2.25003,2.25028,2.24947,2.24973,95700000.0
2005-05-26 21:29:00,2.24956,2.25026,2.24951,2.25013,59800000.0
2005-05-26 21:30:00,2.25001,2.25004,2.24967,2.24998,35900000.0
2005-05-26 21:31:00,2.25032,2.25032,2.24905,2.24963,46600000.0
2005-05-26 21:32:00,2.24985,2.25019,2.24914,2.24996,184900000.0
2005-05-26 21:33:00,2.24984,2.25032,2.24938,2.24952,69600000.0
2005-05-26 21:34:00,2.24951,2.25032,2.2494,2.24988,115300000.0
2005-05-26 21:35:00,2.25014,2.25014,2.24958,2.24962,36600000.0
2005-05-26 21:36:00,2.24983,2.25007,2.24936,2.24992,48200000.0
2005-05-26 21:37:00,2.25006,2.25041,2.24976,2.2502,51800000.0
2005-05-26 21:38:00,2.25013,2.25063,2.25001,2.2502,49700000.0
2005-05-26 21:39:00,2.24994,2.25036,2.24989,2.25019,50800000.0
2005-05-26 21:40:00,2.24995,2.25033,2.24968,2.25018,31300000.0
2005-05-26 21:41:00,2.24987,2.25029,2.24974,2.24991,33200000.0
2005-05-26 21:42:00,2.24998,2.25021,2.24973,2.2499,89400000.0
2005-05-26 21:43:00,2.24985,2.25006,2.24956,2.24967,104500000.0
2005-05-26 21:44:00,2.24981,2.24997,2.24912,2.24975,90300000.0
2005-05-26 21:45:00,2.24993,2.24993,2.24902,2.24957,95100000.0
2005-05-26 21:46:00,2.24954,2.24991,2.24901,2.24945,77200000.0
2005-05-26 21:47:00,2.24932,2.25009,2.24908,2.24925,150900000.0
2005-05-26 21:48:00,2.24917,2.24997,2.24917,2.24986,32800000.0
2005-05-26 21:49:00,2.24926,2.24994,2.24925,2.24994,95700000.0
2005-05-26 21:50:00,2.24946,2.2497,2.2492,2.24927,33200000.0
2005-05-26 21:51:00,2.24982,2.24982,2.2492,2.24947,30500000.0
2005-05-26 21:52:00,2.24941,2.24961,2.24894,2.24896,136400000.0
2005-05-26 21:53:00,2.24902,2.24958,2.24892,2.249,60800000.0
2005-05-26 21:54:00,2.24918,2.24972,2.24918,2.24972,40600000.0
2005-05-26 21:55:00,2.24964,2.24969,2.24882,2.24918,60800000.0
2005-05-26 21:56:00,2.24931,2.24942,2.24891,2.24925,66800000.0
2005-05-26 21:57:00,2.24943,2.24967,2.24915,2.24928,40900000.0
2005-05-26 21:58:00,2.24937,2.25005,2.24914,2.25005,69300000.0
2005-05-26 21:59:00,2.25,2.25,2.24914,2.24979,200100000.0
2005-05-26 22:00:00,2.2497,2.2499,2.24911,2.2495,63900000.0
2005-05-26 22:01:00,2.24972,2.2499,2.24935,2.24946,47100000.0
2005-05-26 22:02:00,2.24925,2.25014,2.24897,2.24947,126700001.0
2005-05-26 22:03:00,2.24978,2.25008,2.24944,2.25008,31600000.0
2005-05-26 22:04:00,2.24982,2.24996,2.24931,2.24979,99200000.0
2005-05-26 22:05:00,2.24978,2.25007,2.2493,2.24983,63000000.0
2005-05-26 22:06:00,2.24952,2.24988,2.24921,2.24988,25300000.0
2005-05-26 22:07:00,2.25003,2.25013,2.24949,2.24949,38500000.0
2005-05-26 22:08:00,2.25041,2.25042,2.24963,2.24963,35200000.0
2005-05-26 22:09:00,2.24981,2.2501,2.24963,2.25005,30800000.0
2005-05-26 22:10:00,2.24959,2.25011,2.24959,2.24988,24200000.0
2005-05-26 22:11:00,2.2497,2.25011,2.24952,2.24958,47899999.0
2005-05-26 22:12:00,2.24981,2.2501,2.24918,2.24989,72400000.0
2005-05-26 22:13:00,2.25011,2.25021,2.24971,2.24984,38500000.0
2005-05-26 22:14:00,2.25012,2.25027,2.24925,2.24938,42700000.0
2005-05-26 22:15:00,2.24953,2.25006,2.24905,2.24947,127100000.0
2005-05-26 22:16:00,2.24969,2.25003,2.249,2.24961,158400000.0
2005-05-26 22:17:00,2.24951,2.24971,2.24929,2.24945,33200000.0
2005-05-26 22:18:00,2.24989,2.24995,2.24937,2.24985,64000000.0
2005-05-26 22:19:00,2.2497,2.24996,2.24939,2.24939,60600000.0
2005-05-26 22:20:00,2.24948,2.24959,2.2491,2.24946,19400000.0
2005-05-26 22:21:00,2.24941,2.24953,2.2492,2.24921,30600000.0
2005-05-26 22:22:00,2.24962,2.24996,2.24915,2.24921,80600000.0
2005-05-26 22:23:00,2.24917,2.24956,2.24901,2.24941,44200000.0
2005-05-26 22:24:00,2.2493,2.2497,2.24905,2.24908,57500000.0
2005-05-26 22:25:00,2.24925,2.24954,2.24904,2.24914,57800000.0
2005-05-26 22:26:00,2.24896,2.24967,2.24888,2.24944,48900000.0
2005-05-26 22:27:00,2.24947,2.24957,2.24892,2.24921,29600000.0
2005-05-26 22:28:00,2.24957,2.24964,2.2492,2.2494,46500000.0
2005-05-26 22:29:00,2.24939,2.24974,2.24885,2.24915,151900000.0
2005-05-26 22:30:00,2.24942,2.24964,2.24914,2.24919,125600000.0
2005-05-26 22:31:00,2.24903,2.24937,2.24884,2.24889,31500000.0
2005-05-26 22:32:00,2.2489,2.24926,2.24882,2.24895,37500000.0
2005-05-26 22:33:00,2.2489,2.24951,2.24875,2.24902,41600000.0
2005-05-26 22:34:00,2.24935,2.2494,2.24845,2.24845,67700000.0
2005-05-26 22:35:00,2.24882,2.24917,2.24874,2.24886,40400000.0
2005-05-26 22:36:00,2.24892,2.24912,2.24874,2.24908,30400000.0
2005-05-26 22:37:00,2.24906,2.24916,2.24872,2.24872,35800000.0
2005-05-26 22:38:00,2.24875,2.24925,2.2487,2.24912,29400000.0
2005-05-26 22:39:00,2.24903,2.24922,2.24866,2.249,40600000.0
2005-05-26 22:40:00,2.24929,2.24932,2.24866,2.24919,40500000.0
2005-05-26 22:41:00,2.24931,2.24942,2.24875,2.2492,33000000.0
2005-05-26 22:42:00,2.24899,2.24933,2.24886,2.24892,48400000.0
2005-05-26 22:43:00,2.24875,2.24919,2.24859,2.24886,128100000.0
2005-05-26 22:44:00,2.24879,2.24937,2.24854,2.24931,65400000.0
2005-05-26 22:45:00,2.24879,2.24927,2.2483,2.24856,66900000.0
2005-05-26 22:46:00,2.24896,2.24916,2.24839,2.24883,97800000.0
2005-05-26 22:47:00,2.24888,2.24907,2.24858,2.24894,39000000.0
2005-05-26 22:48:00,2.24881,2.2491,2.24839,2.24908,59200000.0
2005-05-26 22:49:00,2.24847,2.24922,2.24834,2.249,82100000.0
2005-05-26 22:50:00,2.24939,2.24939,2.24879,2.24886,23000000.0
2005-05-26 22:51:00,2.24899,2.24962,2.24862,2.24942,76100000.0
2005-05-26 22:52:00,2.24923,2.24953,2.24894,2.24941,32900000.0
2005-05-26 22:53:00,2.24945,2.24962,2.24921,2.24932,33600000.0
2005-05-26 22:54:00,2.24881,2.2492,2.24865,2.24886,30000000.0
2005-05-26 22:55:00,2.24959,2.24974,2.24907,2.24907,46700000.0
2005-05-26 22:56:00,2.24922,2.24946,2.24899,2.2492,44100000.0
2005-05-26 22:57:00,2.24923,2.24968,2.24923,2.24956,36400000.0
2005-05-26 22:58:00,2.2497,2.24986,2.24912,2.24931,26100000.0
2005-05-26 22:59:00,2.24937,2.24957,2.24889,2.24905,34400000.0
2005-05-26 23:00:00,2.2491,2.24938,2.24893,2.24919,36700000.0
2005-05-26 23:01:00,2.24949,2.24952,2.24897,2.24949,44100000.0
2005-05-26 23:02:00,2.24895,2.24935,2.24878,2.24935,24700000.0
2005-05-26 23:03:00,2.24939,2.24947,2.24856,2.24856,41900000.0
2005-05-26 23:04:00,2.24883,2.24916,2.24876,2.24893,33900000.0
2005-05-26 23:05:00,2.24901,2.24914,2.24876,2.24914,36000000.0
2005-05-26 23:06:00,2.24893,2.24907,2.2485,2.2485,59700000.0
2005-05-26 23:07:00,2.24856,2.24869,2.24836,2.24856,37400000.0
2005-05-26 23:08:00,2.24905,2.24919,2.24835,2.24843,29300000.0
2005-05-26 23:09:00,2.24884,2.24887,2.24824,2.24887,44300000.0
2005-05-26 23:10:00,2.24829,2.24899,2.24827,2.24896,38000000.0
2005-05-26 23:11:00,2.24827,2.24892,2.24821,2.2486,59200000.0
2005-05-26 23:12:00,2.24847,2.24867,2.24834,2.24838,34800000.0
2005-05-26 23:13:00,2.24849,2.24872,2.24833,2.2485,28500000.0
2005-05-26 23:14:00,2.24847,2.24873,2.24825,2.24849,31000000.0
2005-05-26 23:15:00,2.24838,2.24867,2.24823,2.24851,38500000.0
2005-05-26 23:16:00,2.24882,2.24882,2.24804,2.2485,35600000.0
2005-05-26 23:17:00,2.24831,2.24842,2.24804,2.24804,22100000.0
2005-05-26 23:18:00,2.24868,2.24868,2.24808,2.24825,51100000.0
2005-05-26 23:19:00,2.24824,2.24838,2.2477,2.24799,55100000.0
2005-05-26 23:20:00,2.24876,2.24876,2.24795,2.24803,43399999.0
2005-05-26 23:21:00,2.24829,2.24855,2.24809,2.24809,40500000.0
2005-05-26 23:22:00,2.24843,2.24847,2.24782,2.24817,24800000.0
2005-05-26 23:23:00,2.24848,2.24848,2.24806,2.24845,38700000.0
2005-05-26 23:24:00,2.24809,2.24831,2.24794,2.24798,29800000.0
2005-05-26 23:25:00,2.2486,2.24873,2.24762,2.24821,53500000.0
2005-05-26 23:26:00,2.2481,2.24858,2.24805,2.24858,41200000.0
2005-05-26 23:27:00,2.24851,2.24851,2.24812,2.24851,27600000.0
2005-05-26 23:28:00,2.24823,2.2486,2.24804,2.24838,26000000.0
2005-05-26 23:29:00,2.24818,2.24865,2.24805,2.24852,41500000.0
2005-05-26 23:30:00,2.2488,2.24904,2.24854,2.24904,32500000.0
2005-05-26 23:31:00,2.24874,2.24898,2.24833,2.24898,36100000.0
2005-05-26 23:32:00,2.24852,2.24882,2.2483,2.24864,35800000.0
2005-05-26 23:33:00,2.24851,2.24855,2.24779,2.24831,54400000.0
2005-05-26 23:34:00,2.24826,2.24882,2.24801,2.24877,47800000.0
2005-05-26 23:35:00,2.24835,2.24852,2.24787,2.24792,48900000.0
2005-05-26 23:36:00,2.24854,2.24882,2.24804,2.24827,43700001.0
2005-05-26 23:37:00,2.24828,2.24865,2.24819,2.24855,50000000.0
2005-05-26 23:38:00,2.24892,2.24892,2.24815,2.24831,27200000.0
2005-05-26 23:39:00,2.24819,2.24888,2.24807,2.24873,37600000.0
2005-05-26 23:40:00,2.24884,2.24907,2.24834,2.24886,28600000.0
2005-05-26 23:41:00,2.24859,2.24877,2.24829,2.24852,33600000.0
2005-05-26 23:42:00,2.24866,2.24896,2.24839,2.24892,32100000.0
2005-05-26 23:43:00,2.24881,2.2491,2.24873,2.24873,35900000.0
2005-05-26 23:44:00,2.24922,2.24929,2.24859,2.24865,38400000.0
2005-05-26 23:45:00,2.24847,2.2494,2.24847,2.24914,69800000.0
2005-05-26 23:46:00,2.24939,2.24945,2.24866,2.24893,44200000.0
2005-05-26 23:47:00,2.24848,2.2493,2.24848,2.24915,54100000.0
2005-05-26 23:48:00,2.24916,2.24935,2.24863,2.24891,17600000.0
2005-05-26 23:49:00,2.24896,2.24928,2.24864,2.24892,38400000.0
2005-05-26 23:50:00,2.24856,2.24921,2.2483,2.2483,70300001.0
2005-05-26 23:51:00,2.2485,2.24898,2.24837,2.24897,57700000.0
2005-05-26 23:52:00,2.2489,2.24925,2.24877,2.24884,20400000.0
2005-05-26 23:53:00,2.24851,2.249,2.24849,2.24891,31700000.0
2005-05-26 23:54:00,2.2492,2.24935,2.24858,2.24868,57399998.0
2005-05-26 23:55:00,2.24872,2.24912,2.24857,2.24857,36800000.0
2005-05-26 23:56:00,2.24872,2.24924,2.24851,2.24877,21900000.0
2005-05-26 23:57:00,2.24894,2.24916,2.2488,2.24916,29500000.0
2005-05-26 23:58:00,2.24928,2.24934,2.24865,2.24882,51900000.0
2005-05-26 23:59:00,2.24838,2.24924,2.24825,2.249,22500000.0
2005-05-27 00:00:00,2.24893,2.24934,2.24884,2.24927,43400000.0
2005-05-27 00:01:00,2.2491,2.24938,2.24891,2.24922,32500000.0
2005-05-27 00:02:00,2.2493,2.24936,2.24877,2.24887,43900000.0
2005-05-27 00:03:00,2.24892,2.24942,2.24876,2.24942,39500000.0
2005-05-27 00:04:00,2.2491,2.24926,2.24879,2.24879,40500000.0
2005-05-27 00:05:00,2.24885,2.24936,2.24885,2.24936,29000000.0
2005-05-27 00:06:00,2.24886,2.24934,2.24863,2.24887,34800000.0
2005-05-27 00:07:00,2.24876,2.2492,2.24869,2.24894,21700000.0
2005-05-27 00:08:00,2.24926,2.24942,2.24841,2.24841,20000000.0
2005-05-27 00:09:00,2.24888,2.2492,2.24888,2.2489,51900001.0
2005-05-27 00:10:00,2.24914,2.24914,2.2487,2.24911,49299999.0
2005-05-27 00:11:00,2.24939,2.24946,2.24904,2.24941,22800000.0
2005-05-27 00:12:00,2.2492,2.24953,2.24883,2.24892,41900000.0
2005-05-27 00:13:00,2.24893,2.24935,2.24893,2.24912,18800000.0
2005-05-27 00:14:00,2.24923,2.24941,2.24908,2.24922,55600000.0
2005-05-27 00:15:00,2.24908,2.24925,2.24871,2.24897,56000000.0
2005-05-27 00:16:00,2.24907,2.24907,2.24858,2.24858,47500000.0
2005-05-27 00:17:00,2.2484,2.24908,2.2484,2.24879,38900000.0
2005-05-27 00:18:00,2.24921,2.24922,2.24878,2.24898,41900000.0
2005-05-27 00:19:00,2.24922,2.24946,2.24875,2.24907,32000000.0
2005-05-27 00:20:00,2.24942,2.24952,2.24873,2.24896,41300000.0
2005-05-27 00:21:00,2.24883,2.24947,2.24868,2.24909,43100000.0
2005-05-27 00:22:00,2.24897,2.24929,2.24878,2.24878,39100000.0
2005-05-27 00:23:00,2.24875,2.24952,2.24862,2.24894,46600000.0
2005-05-27 00:24:00,2.24931,2.24955,2.24892,2.24935,24400000.0
2005-05-27 00:25:00,2.2495,2.2496,2.24885,2.2493,39800000.0
2005-05-27 00:26:00,2.24935,2.24948,2.24889,2.24918,50900000.0
2005-05-27 00:27:00,2.24919,2.24932,2.24862,2.24893,30500000.0
2005-05-27 00:28:00,2.24919,2.24919,2.24848,2.24898,35800000.0
2005-05-27 00:29:00,2.24942,2.24942,2.24857,2.24909,44000000.0
2005-05-27 00:30:00,2.24912,2.24925,2.24857,2.24925,36400000.0
2005-05-27 00:31:00,2.24947,2.24962,2.24872,2.24907,15400000.0
2005-05-27 00:32:00,2.24919,2.24948,2.24893,2.24903,41500000.0
2005-05-27 00:33:00,2.24895,2.24944,2.24895,2.24912,36600000.0
2005-05-27 00:34:00,2.24907,2.24944,2.2488,2.24912,48600000.0
2005-05-27 00:35:00,2.24917,2.24933,2.24838,2.24866,32600000.0
2005-05-27 00:36:00,2.24936,2.2494,2.24879,2.24879,10800000.0
2005-05-27 00:37:00,2.24883,2.24919,2.24883,2.24901,20400000.0
2005-05-27 00:38:00,2.2491,2.2491,2.24811,2.24855,31400000.0
2005-05-27 00:39:00,2.24883,2.24911,2.24841,2.24911,40900000.0
2005-05-27 00:40:00,2.24903,2.24927,2.24835,2.24906,56500000.0
2005-05-27 00:41:00,2.2485,2.24921,2.24827,2.24901,18700000.0
2005-05-27 00:42:00,2.24863,2.24903,2.24861,2.24901,27200000.0
2005-05-27 00:43:00,2.24947,2.24947,2.24831,2.24832,42200000.0
2005-05-27 00:44:00,2.24823,2.24903,2.24823,2.24854,44200000.0
2005-05-27 00:45:00,2.24868,2.24899,2.24846,2.24894,40600000.0
2005-05-27 00:46:00,2.24875,2.2493,2.24857,2.24878,36000000.0
2005-05-27 00:47:00,2.249,2.24914,2.24856,2.2486,34900000.0
2005-05-27 00:48:00,2.24875,2.24885,2.24837,2.24867,40100000.0
2005-05-27 00:49:00,2.24856,2.249,2.24828,2.24883,39200000.0
2005-05-27 00:50:00,2.24879,2.24894,2.24847,2.24863,78600000.0
2005-05-27 00:51:00,2.24882,2.24904,2.24847,2.24881,30200000.0
2005-05-27 00:52:00,2.24922,2.24934,2.24876,2.24876,36100000.0
2005-05-27 00:53:00,2.24898,2.24926,2.24868,2.24897,71400000.0
2005-05-27 00:54:00,2.24934,2.24956,2.24895,2.24919,34400000.0
2005-05-27 00:55:00,2.24929,2.24958,2.2489,2.2489,36100000.0
2005-05-27 00:56:00,2.24901,2.24971,2.24896,2.24954,28200000.0
2005-05-27 00:57:00,2.24964,2.24982,2.24923,2.2495,28500000.0
2005-05-27 00:58:00,2.24962,2.24985,2.24942,2.2495,61000000.0
2005-05-27 00:59:00,2.24974,2.24983,2.24913,2.24983,49500000.0
2005-05-27 01:00:00,2.24955,2.24989,2.2492,2.24964,50400000.0
2005-05-27 01:01:00,2.24983,2.25004,2.24922,2.24946,29700000.0
2005-05-27 01:02:00,2.24938,2.24974,2.24938,2.24947,38700000.0
2005-05-27 01:03:00,2.24927,2.24972,2.24904,2.2492,40500000.0
2005-05-27 01:04:00,2.24948,2.24965,2.24921,2.24961,22200000.0
2005-05-27 01:05:00,2.24953,2.24954,2.24923,2.24927,25600000.0
2005-05-27 01:06:00,2.24918,2.24952,2.24899,2.24951,27100000.0
2005-05-27 01:07:00,2.24879,2.24989,2.24877,2.24989,30700000.0
2005-05-27 01:08:00,2.24924,2.24942,2.2488,2.24881,34300000.0
2005-05-27 01:09:00,2.24977,2.24982,2.24885,2.2489,41300000.0
2005-05-27 01:10:00,2.2494,2.24976,2.24918,2.24919,41200000.0
2005-05-27 01:11:00,2.24918,2.24956,2.24906,2.24916,31100000.0
2005-05-27 01:12:00,2.24944,2.24979,2.24928,2.24949,32600000.0
2005-05-27 01:13:00,2.24947,2.24978,2.24924,2.24978,43900000.0
2005-05-27 01:14:00,2.24979,2.24991,2.24913,2.2492,21000000.0
2005-05-27 01:15:00,2.24927,2.24959,2.24909,2.24916,63900000.0
2005-05-27 01:16:00,2.24904,2.24971,2.24894,2.24931,34000000.0
2005-05-27 01:17:00,2.24918,2.24979,2.24908,2.24953,51400000.0
2005-05-27 01:18:00,2.24951,2.24973,2.24919,2.24965,37300000.0
2005-05-27 01:19:00,2.24935,2.24986,2.24906,2.24975,39500000.0
2005-05-27 01:20:00,2.24892,2.25009,2.24892,2.25007,34900000.0
2005-05-27 01:21:00,2.24976,2.24998,2.24948,2.24961,32200000.0
2005-05-27 01:22:00,2.24953,2.25002,2.24931,2.25002,16200000.0
2005-05-27 01:23:00,2.25026,2.25036,2.24956,2.24989,61300000.0
2005-05-27 01:24:00,2.24908,2.25025,2.24908,2.25007,57900000.0
2005-05-27 01:25:00,2.25017,2.25036,2.24972,2.25022,28000000.0
2005-05-27 01:26:00,2.24964,2.2502,2.24947,2.24974,29000000.0
2005-05-27 01:27:00,2.24995,2.25017,2.24963,2.25017,63900000.0
2005-05-27 01:28:00,2.24996,2.25044,2.24982,2.25044,27600000.0
2005-05-27 01:29:00,2.24986,2.25049,2.24969,2.25033,40000000.0
2005-05-27 01:30:00,2.25008,2.2504,2.24988,2.25014,31400000.0
2005-05-27 01:31:00,2.2496,2.25056,2.24955,2.25056,26300000.0
2005-05-27 01:32:00,2.25057,2.25062,2.24966,2.24995,32200000.0
2005-05-27 01:33:00,2.25024,2.25042,2.24989,2.25042,38700000.0
2005-05-27 01:34:00,2.25045,2.25054,2.24963,2.25049,46500000.0
2005-05-27 01:35:00,2.2503,2.25062,2.25005,2.25047,22500000.0
2005-05-27 01:36:00,2.25006,2.25063,2.25006,2.25063,33400000.0
2005-05-27 01:37:00,2.25058,2.2507,2.24974,2.25047,49000000.0
2005-05-27 01:38:00,2.2505,2.25063,2.25007,2.25034,42800000.0
2005-05-27 01:39:00,2.25024,2.25091,2.2501,2.25062,34400000.0
2005-05-27 01:40:00,2.25083,2.25089,2.2501,2.25067,37000000.0
2005-05-27 01:41:00,2.251,2.251,2.25005,2.25065,39900000.0
2005-05-27 01:42:00,2.25043,2.25086,2.25002,2.25058,22300000.0
2005-05-27 01:43:00,2.25045,2.25052,2.24972,2.25011,33200000.0
2005-05-27 01:44:00,2.25057,2.25057,2.24983,2.25005,39400000.0
2005-05-27 01:45:00,2.25025,2.25047,2.24937,2.25007,36000000.0
2005-05-27 01:46:00,2.24985,2.25061,2.24985,2.25042,13100000.0
2005-05-27 01:47:00,2.25044,2.2506,2.24958,2.24961,40000000.0
2005-05-27 01:48:00,2.2501,2.25042,2.24989,2.25016,32100000.0
2005-05-27 01:49:00,2.25038,2.25049,2.2501,2.25049,30800000.0
2005-05-27 01:50:00,2.25045,2.25082,2.25008,2.25023,42800001.0
2005-05-27 01:51:00,2.25018,2.25077,2.24992,2.25063,31200000.0
2005-05-27 01:52:00,2.25065,2.25076,2.24987,2.25027,50200000.0
2005-05-27 01:53:00,2.25019,2.25062,2.25005,2.25046,47800000.0
2005-05-27 01:54:00,2.25035,2.25065,2.25004,2.25065,30600000.0
2005-05-27 01:55:00,2.25079,2.25079,2.24996,2.25034,49500000.0
2005-05-27 01:56:00,2.25066,2.25088,2.24986,2.24986,30300000.0
2005-05-27 01:57:00,2.25062,2.25074,2.2502,2.25063,37900000.0
2005-05-27 01:58:00,2.25017,2.25049,2.25,2.25,54300000.0
2005-05-27 01:59:00,2.24993,2.25021,2.24956,2.24985,51000000.0
2005-05-27 02:00:00,2.25027,2.25042,2.2499,2.25013,32100000.0
2005-05-27 02:01:00,2.24988,2.25017,2.24976,2.25006,41400000.0
2005-05-27 02:02:00,2.25021,2.25021,2.24936,2.24968,36100000.0
2005-05-27 02:03:00,2.25007,2.25047,2.24962,2.24999,29800000.0
2005-05-27 02:04:00,2.25047,2.25105,2.25047,2.25069,41700000.0
2005-05-27 02:05:00,2.25075,2.25082,2.25016,2.25068,44700000.0
2005-05-27 02:06:00,2.25085,2.25112,2.25063,2.25095,29700000.0
2005-05-27 02:07:00,2.2511,2.25121,2.25003,2.25098,51500000.0
2005-05-27 02:08:00,2.25091,2.25091,2.25025,2.25088,32100000.0
2005-05-27 02:09:00,2.25098,2.25098,2.25005,2.25023,50800000.0
2005-05-27 02:10:00,2.25068,2.25126,2.25041,2.25126,42200000.0
2005-05-27 02:11:00,2.25117,2.25128,2.25073,2.25074,38200000.0
2005-05-27 02:12:00,2.2511,2.25132,2.25082,2.25107,57700000.0
2005-05-27 02:13:00,2.2509,2.25124,2.25065,2.25079,28000000.0
2005-05-27 02:14:00,2.25081,2.25112,2.2506,2.25088,38400000.0
2005-05-27 02:15:00,2.25089,2.25122,2.25062,2.25089,30900000.0
2005-05-27 02:16:00,2.25072,2.2508,2.25025,2.25025,16200000.0
2005-05-27 02:17:00,2.25058,2.25094,2.25029,2.25086,39900000.0
2005-05-27 02:18:00,2.25057,2.25092,2.25052,2.25092,58000001.0
2005-05-27 02:19:00,2.25042,2.25104,2.25032,2.25059,32800000.0
2005-05-27 02:20:00,2.25041,2.25104,2.25032,2.25104,34200000.0
2005-05-27 02:21:00,2.25099,2.25109,2.25055,2.25067,29000000.0
2005-05-27 02:22:00,2.2505,2.25082,2.25023,2.25079,26200000.0
2005-05-27 02:23:00,2.25113,2.25113,2.25037,2.25059,30200000.0
2005-05-27 02:24:00,2.25088,2.25132,2.25069,2.25124,27900000.0
2005-05-27 02:25:00,2.25088,2.25105,2.25059,2.25067,56900001.0
2005-05-27 02:26:00,2.25105,2.25105,2.25069,2.25098,28600000.0
2005-05-27 02:27:00,2.25035,2.25081,2.25035,2.25059,29300000.0
2005-05-27 02:28:00,2.25084,2.25101,2.25021,2.25034,41300000.0
2005-05-27 02:29:00,2.25026,2.25109,2.25026,2.25053,38000000.0
2005-05-27 02:30:00,2.25088,2.25104,2.25064,2.25075,38700000.0
2005-05-27 02:31:00,2.25075,2.25101,2.25054,2.25087,41300000.0
2005-05-27 02:32:00,2.25086,2.25098,2.25014,2.25041,35400000.0
2005-05-27 02:33:00,2.25057,2.25063,2.25005,2.25045,56000000.0
2005-05-27 02:34:00,2.25084,2.25095,2.24992,2.2503,48800000.0
2005-05-27 02:35:00,2.25068,2.2509,2.25014,2.25043,44300000.0
2005-05-27 02:36:00,2.25056,2.2509,2.25041,2.25074,26300000.0
2005-05-27 02:37:00,2.25087,2.25103,2.25063,2.25089,65200000.0
2005-05-27 02:38:00,2.25065,2.25095,2.25038,2.25066,33300000.0
2005-05-27 02:39:00,2.25092,2.25103,2.25022,2.25041,23700000.0
2005-05-27 02:40:00,2.25041,2.25061,2.25023,2.25048,14000000.0
2005-05-27 02:41:00,2.251,2.25105,2.25026,2.25054,48000000.0
2005-05-27 02:42:00,2.2505,2.2512,2.2505,2.25086,50100001.0
2005-05-27 02:43:00,2.25096,2.25098,2.25063,2.2507,20000000.0
2005-05-27 02:44:00,2.25105,2.25105,2.25008,2.25058,33300000.0
2005-05-27 02:45:00,2.25079,2.25095,2.25033,2.2504,51200000.0
2005-05-27 02:46:00,2.25088,2.25103,2.25054,2.25071,40500000.0
2005-05-27 02:47:00,2.25046,2.25111,2.25039,2.25068,25400000.0
2005-05-27 02:48:00,2.25107,2.25124,2.25074,2.25124,24600000.0
2005-05-27 02:49:00,2.25126,2.25134,2.25071,2.251,41100001.0
2005-05-27 02:50:00,2.25079,2.25143,2.2505,2.25143,22200000.0
2005-05-27 02:51:00,2.25083,2.25137,2.25059,2.25109,18800000.0
2005-05-27 02:52:00,2.2504,2.2512,2.2504,2.25103,51100000.0
2005-05-27 02:53:00,2.25093,2.25141,2.25069,2.25103,42900000.0
2005-05-27 02:54:00,2.25127,2.25154,2.2508,2.25115,30200000.0
2005-05-27 02:55:00,2.25136,2.25154,2.25109,2.25114,36100000.0
2005-05-27 02:56:00,2.25113,2.25132,2.25073,2.25132,17600000.0
2005-05-27 02:57:00,2.2509,2.25141,2.25067,2.25129,26600000.0
2005-05-27 02:58:00,2.25137,2.25147,2.25077,2.25085,26300000.0
2005-05-27 02:59:00,2.25087,2.25122,2.25053,2.25102,60800000.0
2005-05-27 03:00:00,2.25084,2.25124,2.25056,2.25123,43300000.0
2005-05-27 03:01:00,2.25129,2.25131,2.25046,2.25108,23900000.0
2005-05-27 03:02:00,2.25064,2.25102,2.25052,2.25083,26900000.0
2005-05-27 03:03:00,2.25105,2.25125,2.25075,2.25085,32000000.0
2005-05-27 03:04:00,2.251,2.25136,2.25094,2.25119,33200000.0
2005-05-27 03:05:00,2.25076,2.25128,2.25058,2.25128,25800000.0
2005-05-27 03:06:00,2.25107,2.25128,2.25085,2.25128,44500001.0
2005-05-27 03:07:00,2.25148,2.25148,2.25066,2.25099,29700000.0
2005-05-27 03:08:00,2.25089,2.2511,2.25047,2.25093,38100000.0
2005-05-27 03:09:00,2.25047,2.25097,2.25016,2.25089,25600000.0
2005-05-27 03:10:00,2.25098,2.25098,2.25045,2.2506,46800000.0
2005-05-27 03:11:00,2.24986,2.2508,2.24986,2.25075,59699998.0
2005-05-27 03:12:00,2.2504,2.25059,2.25003,2.25053,38900000.0
2005-05-27 03:13:00,2.25044,2.25098,2.25022,2.25095,30100000.0
2005-05-27 03:14:00,2.25085,2.25091,2.25014,2.25065,49000000.0
2005-05-27 03:15:00,2.25063,2.25063,2.25001,2.25001,32800000.0
2005-05-27 03:16:00,2.25029,2.25031,2.24961,2.2497,20500000.0
2005-05-27 03:17:00,2.24977,2.2507,2.24977,2.2507,26000000.0
2005-05-27 03:18:00,2.25046,2.25052,2.25017,2.25036,34100000.0
2005-05-27 03:19:00,2.24981,2.25057,2.24981,2.2501,23500000.0
2005-05-27 03:20:00,2.25041,2.25043,2.24975,2.25006,38299999.0
2005-05-27 03:21:00,2.25009,2.25038,2.24984,2.2501,42400000.0
2005-05-27 03:22:00,2.24997,2.25032,2.24944,2.24944,43100000.0
2005-05-27 03:23:00,2.24995,2.25009,2.24973,2.24995,32600000.0
2005-05-27 03:24:00,2.25013,2.25031,2.24956,2.24962,27200000.0
2005-05-27 03:25:00,2.24969,2.25032,2.24969,2.25032,22900000.0
2005-05-27 03:26:00,2.24989,2.25019,2.24968,2.25008,36100000.0
2005-05-27 03:27:00,2.2503,2.2503,2.24954,2.24974,53999998.0
2005-05-27 03:28:00,2.24984,2.25009,2.24964,2.25004,22300000.0
2005-05-27 03:29:00,2.24986,2.25036,2.24969,2.24985,35200000.0
2005-05-27 03:30:00,2.24995,2.25026,2.24973,2.25015,38300000.0
2005-05-27 03:31:00,2.25015,2.25029,2.24969,2.25006,29600000.0
2005-05-27 03:32:00,2.24963,2.25044,2.24959,2.25044,33600000.0
2005-05-27 03:33:00,2.25035,2.25058,2.24995,2.25034,38600000.0
2005-05-27 03:34:00,2.25019,2.25031,2.24987,2.2503,34400000.0
2005-05-27 03:35:00,2.24975,2.25015,2.24966,2.25015,52800000.0
2005-05-27 03:36:00,2.24938,2.25021,2.24938,2.24996,30000000.0
2005-05-27 03:37:00,2.24996,2.2505,2.24985,2.25044,30500000.0
2005-05-27 03:38:00,2.25038,2.25059,2.24994,2.25022,28400000.0
2005-05-27 03:39:00,2.2503,2.25058,2.25006,2.25044,25700000.0
2005-05-27 03:40:00,2.25013,2.25073,2.25013,2.25038,24000000.0
2005-05-27 03:41:00,2.25038,2.25097,2.25024,2.25097,40200000.0
2005-05-27 03:42:00,2.25078,2.25089,2.25043,2.25055,50200000.0
2005-05-27 03:43:00,2.25095,2.25111,2.25025,2.2509,46600000.0
2005-05-27 03:44:00,2.25075,2.25091,2.25022,2.25058,31600000.0
2005-05-27 03:45:00,2.25077,2.25096,2.24994,2.24994,50700000.0
2005-05-27 03:46:00,2.25072,2.25096,2.25037,2.25037,35200000.0
2005-05-27 03:47:00,2.25026,2.25086,2.2502,2.25032,31800000.0
2005-05-27 03:48:00,2.25083,2.25096,2.25046,2.25066,47400000.0
2005-05-27 03:49:00,2.25021,2.25106,2.2501,2.25106,23600000.0
2005-05-27 03:50:00,2.25072,2.25082,2.25015,2.25032,37100000.0
2005-05-27 03:51:00,2.2509,2.25095,2.25034,2.2506,38600000.0
2005-05-27 03:52:00,2.25088,2.25163,2.25073,2.25143,42700000.0
2005-05-27 03:53:00,2.25118,2.25125,2.25095,2.25101,35400000.0
2005-05-27 03:54:00,2.2511,2.25133,2.25039,2.25054,20300000.0
2005-05-27 03:55:00,2.2506,2.25122,2.2506,2.25109,47700000.0
2005-05-27 03:56:00,2.25102,2.25109,2.25046,2.2506,33200000.0
2005-05-27 03:57:00,2.25062,2.25108,2.25045,2.25085,67100000.0
2005-05-27 03:58:00,2.2511,2.25114,2.25032,2.25044,17500000.0
2005-05-27 03:59:00,2.25057,2.25091,2.25024,2.2508,53900000.0
2005-05-27 04:00:00,2.25054,2.25116,2.25054,2.25116,50000000.0
2005-05-27 04:01:00,2.2509,2.25094,2.25033,2.25033,43000000.0
2005-05-27 04:02:00,2.25056,2.25097,2.2504,2.25077,27900000.0
2005-05-27 04:03:00,2.25113,2.2513,2.25066,2.25066,50100000.0
2005-05-27 04:04:00,2.2509,2.25132,2.25063,2.25132,45000000.0
2005-05-27 04:05:00,2.25093,2.25124,2.25049,2.25114,34200000.0
2005-05-27 04:06:00,2.2513,2.2513,2.25039,2.25057,30000000.0
2005-05-27 04:07:00,2.25061,2.25102,2.25045,2.25068,43900000.0
2005-05-27 04:08:00,2.25068,2.25114,2.25068,2.25114,32800000.0
2005-05-27 04:09:00,2.25099,2.25099,2.25056,2.25074,46500000.0
2005-05-27 04:10:00,2.25076,2.25097,2.25057,2.25069,28300000.0
2005-05-27 04:11:00,2.25076,2.25116,2.25076,2.25101,18600000.0
2005-05-27 04:12:00,2.25112,2.25136,2.25044,2.25086,36900000.0
2005-05-27 04:13:00,2.25099,2.25129,2.25071,2.2511,36700000.0
2005-05-27 04:14:00,2.25123,2.25133,2.25099,2.25108,28300000.0
2005-05-27 04:15:00,2.25135,2.25135,2.25074,2.25096,49400000.0
2005-05-27 04:16:00,2.25104,2.25104,2.25054,2.25093,25100000.0
2005-05-27 04:17:00,2.25085,2.25104,2.25051,2.25088,54600000.0
2005-05-27 04:18:00,2.25088,2.25148,2.25076,2.25126,44100000.0
2005-05-27 04:19:00,2.25157,2.25169,2.25108,2.2515,34800000.0
2005-05-27 04:20:00,2.25123,2.25144,2.25069,2.25083,24000000.0
2005-05-27 04:21:00,2.25086,2.25127,2.25071,2.25124,50900000.0
2005-05-27 04:22:00,2.25137,2.25149,2.25082,2.25141,59400000.0
2005-05-27 04:23:00,2.25136,2.25166,2.25096,2.25135,34800000.0
2005-05-27 04:24:00,2.25085,2.2513,2.25058,2.25119,52400001.0
2005-05-27 04:25:00,2.251,2.25153,2.25085,2.2513,36000000.0
2005-05-27 04:26:00,2.25147,2.2516,2.25085,2.25085,31800000.0
2005-05-27 04:27:00,2.251,2.25151,2.251,2.25113,28200000.0
2005-05-27 04:28:00,2.2516,2.25182,2.25138,2.25156,43200000.0
2005-05-27 04:29:00,2.25182,2.25191,2.25145,2.25168,31400000.0
2005-05-27 04:30:00,2.25195,2.25204,2.25172,2.2518,37300000.0
2005-05-27 04:31:00,2.252,2.25218,2.25125,2.25125,28400000.0
2005-05-27 04:32:00,2.25148,2.25173,2.25103,2.25134,22400000.0
2005-05-27 04:33:00,2.25162,2.25183,2.25131,2.25183,49500000.0
2005-05-27 04:34:00,2.25162,2.25179,2.25145,2.25175,34000000.0
2005-05-27 04:35:00,2.25192,2.25193,2.25137,2.25192,32800000.0
2005-05-27 04:36:00,2.25169,2.25169,2.251,2.25124,49300000.0
2005-05-27 04:37:00,2.25119,2.25149,2.25098,2.25149,43300000.0
2005-05-27 04:38:00,2.25139,2.25149,2.25092,2.25108,43700000.0
2005-05-27 04:39:00,2.25087,2.25149,2.25065,2.25097,39600000.0
2005-05-27 04:40:00,2.25117,2.25137,2.25083,2.25131,33300000.0
2005-05-27 04:41:00,2.25116,2.25147,2.25096,2.25147,45300000.0
2005-05-27 04:42:00,2.25159,2.25169,2.25094,2.25094,43400000.0
2005-05-27 04:43:00,2.2516,2.2516,2.25073,2.25108,29400000.0
2005-05-27 04:44:00,2.251,2.25157,2.25088,2.25131,55700000.0
2005-05-27 04:45:00,2.25117,2.25142,2.25089,2.25134,45500000.0
2005-05-27 04:46:00,2.25116,2.25127,2.25039,2.25083,22200000.0
2005-05-27 04:47:00,2.2512,2.25128,2.2506,2.2506,32700000.0
2005-05-27 04:48:00,2.25108,2.25132,2.25081,2.25089,28900000.0
2005-05-27 04:49:00,2.251,2.25147,2.25078,2.25147,43400000.0
2005-05-27 04:50:00,2.25147,2.25159,2.25105,2.25117,40700000.0
2005-05-27 04:51:00,2.25113,2.25138,2.25096,2.25112,46300000.0
2005-05-27 04:52:00,2.25101,2.25162,2.25093,2.25162,35000000.0
2005-05-27 04:53:00,2.25143,2.25143,2.25103,2.25127,17900000.0
2005-05-27 04:54:00,2.25131,2.25157,2.25104,2.25125,45800000.0
2005-05-27 04:55:00,2.25156,2.25169,2.25085,2.25089,28700000.0
2005-05-27 04:56:00,2.25098,2.25139,2.25069,2.2511,53400000.0
2005-05-27 04:57:00,2.25101,2.25154,2.25081,2.25125,30400000.0
2005-05-27 04:58:00,2.25129,2.2513,2.25051,2.25096,51400000.0
2005-05-27 04:59:00,2.2509,2.25119,2.25073,2.25091,43900000.0
2005-05-27 05:00:00,2.25119,2.25122,2.25055,2.25082,27400000.0
2005-05-27 05:01:00,2.25155,2.25155,2.25067,2.25121,42800000.0
2005-05-27 05:02:00,2.25108,2.25162,2.25108,2.25125,26000000.0
2005-05-27 05:03:00,2.25146,2.25148,2.25118,2.25118,31100000.0
2005-05-27 05:04:00,2.25192,2.252,2.25101,2.25101,44300000.0
2005-05-27 05:05:00,2.25102,2.2513,2.25085,2.25127,42300000.0
2005-05-27 05:06:00,2.25136,2.25149,2.25111,2.25122,33500000.0
2005-05-27 05:07:00,2.25113,2.25152,2.25089,2.25118,41600000.0
2005-05-27 05:08:00,2.25143,2.25174,2.25092,2.25103,47800000.0
2005-05-27 05:09:00,2.25119,2.25148,2.25107,2.25129,32900000.0
2005-05-27 05:10:00,2.2511,2.25169,2.25095,2.25164,28300000.0
2005-05-27 05:11:00,2.25172,2.25172,2.25076,2.25123,61200000.0
2005-05-27 05:12:00,2.2516,2.25169,2.25104,2.25169,38600000.0
2005-05-27 05:13:00,2.25185,2.25198,2.25071,2.25085,28000000.0
2005-05-27 05:14:00,2.25104,2.25138,2.25085,2.25106,43800000.0
2005-05-27 05:15:00,2.25139,2.25159,2.25095,2.25151,42500000.0
2005-05-27 05:16:00,2.25141,2.25156,2.25096,2.2512,22800000.0
2005-05-27 05:17:00,2.25142,2.25158,2.25076,2.25081,45400000.0
2005-05-27 05:18:00,2.25094,2.25122,2.25069,2.25069,30700000.0
2005-05-27 05:19:00,2.2506,2.25152,2.25056,2.25139,62600000.0
2005-05-27 05:20:00,2.25117,2.25153,2.25073,2.2512,43300000.0
2005-05-27 05:21:00,2.25106,2.25164,2.25092,2.25137,55400000.0
2005-05-27 05:22:00,2.25108,2.25143,2.25081,2.25134,20400000.0
2005-05-27 05:23:00,2.25124,2.25134,2.25077,2.25092,22600000.0
2005-05-27 05:24:00,2.25121,2.25121,2.25064,2.25094,29800000.0
2005-05-27 05:25:00,2.25127,2.25161,2.25096,2.251,62000000.0
2005-05-27 05:26:00,2.251,2.25133,2.25087,2.25127,28400000.0
2005-05-27 05:27:00,2.25115,2.25123,2.25045,2.25106,41300000.0
2005-05-27 05:28:00,2.25044,2.25119,2.25035,2.25104,49000000.0
2005-05-27 05:29:00,2.25107,2.25107,2.25027,2.25046,29800000.0
2005-05-27 05:30:00,2.25066,2.25118,2.25053,2.25053,30400000.0
2005-05-27 05:31:00,2.25018,2.25077,2.25013,2.25047,46600000.0
2005-05-27 05:32:00,2.25084,2.25105,2.25035,2.25035,35900000.0
2005-05-27 05:33:00,2.25031,2.25054,2.2499,2.25031,37500000.0
2005-05-27 05:34:00,2.25016,2.25058,2.24998,2.2504,21400000.0
2005-05-27 05:35:00,2.25045,2.25047,2.24996,2.2501,26100000.0
2005-05-27 05:36:00,2.25033,2.25037,2.25004,2.25014,22500000.0
2005-05-27 05:37:00,2.25029,2.25057,2.25004,2.25057,30700000.0
2005-05-27 05:38:00,2.25059,2.25073,2.24994,2.25022,21400000.0
2005-05-27 05:39:00,2.25054,2.25068,2.24951,2.24955,27800000.0
2005-05-27 05:40:00,2.25013,2.25067,2.25013,2.25041,29200000.0
2005-05-27 05:41:00,2.25015,2.25046,2.24999,2.25009,32400000.0
2005-05-27 05:42:00,2.25037,2.25052,2.24985,2.24993,24500000.0
2005-05-27 05:43:00,2.24976,2.25035,2.24976,2.24976,45700000.0
2005-05-27 05:44:00,2.25035,2.25064,2.24977,2.24977,50600000.0
2005-05-27 05:45:00,2.2501,2.2508,2.24991,2.2508,35800000.0
2005-05-27 05:46:00,2.25052,2.25084,2.25029,2.25045,35100000.0
2005-05-27 05:47:00,2.25048,2.25077,2.25035,2.25057,61400000.0
2005-05-27 05:48:00,2.25071,2.25113,2.25023,2.25113,37500000.0
2005-05-27 05:49:00,2.25068,2.251,2.25044,2.251,31900000.0
2005-05-27 05:50:00,2.25067,2.25085,2.25031,2.25034,45300001.0
2005-05-27 05:51:00,2.25057,2.25064,2.24993,2.25025,37300000.0
2005-05-27 05:52:00,2.25018,2.25049,2.24997,2.25015,30100000.0
2005-05-27 05:53:00,2.25019,2.25094,2.25019,2.25089,36600000.0
2005-05-27 05:54:00,2.25057,2.25103,2.25042,2.25081,41900000.0
2005-05-27 05:55:00,2.25089,2.25102,2.25058,2.25094,31300000.0
2005-05-27 05:56:00,2.25113,2.25113,2.2507,2.25085,21600000.0
2005-05-27 05:57:00,2.25048,2.25117,2.25047,2.25107,23800000.0
2005-05-27 05:58:00,2.251,2.25131,2.251,2.25102,37100000.0
2005-05-27 05:59:00,2.25083,2.25119,2.25059,2.25106,20800000.0
2005-05-27 06:00:00,2.25048,2.25106,2.25028,2.25096,23000000.0
2005-05-27 06:01:00,2.25081,2.25115,2.25062,2.25066,51000000.0
2005-05-27 06:02:00,2.25106,2.25114,2.25056,2.25056,53100000.0
2005-05-27 06:03:00,2.25132,2.25152,2.25061,2.2509,38200000.0
2005-05-27 06:04:00,2.25129,2.25138,2.25083,2.25123,33000000.0
2005-05-27 06:05:00,2.2511,2.2511,2.25059,2.25068,18400000.0
2005-05-27 06:06:00,2.25083,2.25102,2.25044,2.25083,44500000.0
2005-05-27 06:07:00,2.25087,2.25102,2.25071,2.2508,40500000.0
2005-05-27 06:08:00,2.25093,2.25126,2.25078,2.25101,23100000.0
2005-05-27 06:09:00,2.2508,2.25125,2.25055,2.25119,25000000.0
2005-05-27 06:10:00,2.25104,2.25135,2.25073,2.25135,38900000.0
2005-05-27 06:11:00,2.25103,2.25122,2.25058,2.251,38400000.0
2005-05-27 06:12:00,2.251,2.25141,2.2509,2.25104,32200000.0
2005-05-27 06:13:00,2.25106,2.25123,2.25073,2.25115,54200000.0
2005-05-27 06:14:00,2.25123,2.25133,2.25065,2.25087,62500000.0
2005-05-27 06:15:00,2.25093,2.25154,2.25093,2.25115,31600000.0
2005-05-27 06:16:00,2.25172,2.25172,2.25067,2.25105,48000000.0
2005-05-27 06:17:00,2.25095,2.25119,2.25082,2.25093,30800000.0
2005-05-27 06:18:00,2.25124,2.25143,2.25093,2.25143,15400000.0
2005-05-27 06:19:00,2.25129,2.25129,2.25082,2.25091,45700000.0
2005-05-27 06:20:00,2.25149,2.25158,2.25113,2.25137,48700000.0
2005-05-27 06:21:00,2.25133,2.2518,2.25126,2.2518,36700000.0
2005-05-27 06:22:00,2.25135,2.25163,2.25116,2.25163,37200000.0
2005-05-27 06:23:00,2.25088,2.25158,2.25088,2.25154,51800000.0
2005-05-27 06:24:00,2.25134,2.25163,2.25118,2.25163,32200000.0
2005-05-27 06:25:00,2.25131,2.2516,2.251,2.25139,24800000.0
2005-05-27 06:26:00,2.25154,2.25179,2.25134,2.2515,32500000.0
2005-05-27 06:27:00,2.25117,2.25148,2.25101,2.25138,17900000.0
2005-05-27 06:28:00,2.25128,2.25151,2.25102,2.25121,12700000.0
2005-05-27 06:29:00,2.25143,2.25148,2.25081,2.25135,26800000.0
2005-05-27 06:30:00,2.2514,2.25145,2.25078,2.25078,36000000.0
2005-05-27 06:31:00,2.25086,2.25121,2.25067,2.25095,36000000.0
2005-05-27 06:32:00,2.25105,2.25127,2.25064,2.25122,27300000.0
2005-05-27 06:33:00,2.25103,2.25118,2.25044,2.25044,21800000.0
2005-05-27 06:34:00,2.251,2.25121,2.25068,2.25089,49300000.0
2005-05-27 06:35:00,2.25068,2.25116,2.25059,2.25103,45100000.0
2005-05-27 06:36:00,2.25104,2.25136,2.25073,2.25073,38700000.0
2005-05-27 06:37:00,2.25117,2.25139,2.25046,2.25046,27300000.0
2005-05-27 06:38:00,2.25105,2.25125,2.25058,2.25058,28700000.0
2005-05-27 06:39:00,2.25072,2.25113,2.25072,2.25104,32600000.0
2005-05-27 06:40:00,2.25098,2.25119,2.25051,2.25077,35100000.0
2005-05-27 06:41:00,2.2505,2.25111,2.25043,2.25063,35100000.0
2005-05-27 06:42:00,2.25085,2.25118,2.25018,2.25022,29000000.0
2005-05-27 06:43:00,2.25035,2.25116,2.25018,2.25116,27900000.0
2005-05-27 06:44:00,2.251,2.25107,2.25057,2.25086,47000000.0
2005-05-27 06:45:00,2.25033,2.25075,2.25025,2.25046,35700000.0
2005-05-27 06:46:00,2.2503,2.25081,2.25015,2.25081,40400000.0
2005-05-27 06:47:00,2.25041,2.25057,2.25006,2.25057,37500000.0
2005-05-27 06:48:00,2.25032,2.2505,2.24989,2.24998,55900000.0
2005-05-27 06:49:00,2.25006,2.25074,2.25006,2.25054,48700000.0
2005-05-27 06:50:00,2.25022,2.2507,2.24968,2.2507,20700000.0
2005-05-27 06:51:00,2.25044,2.251,2.25044,2.25056,40900000.0
2005-05-27 06:52:00,2.25089,2.25106,2.25054,2.25071,37500000.0
2005-05-27 06:53:00,2.25088,2.25135,2.2507,2.25135,31500000.0
2005-05-27 06:54:00,2.25097,2.25134,2.25081,2.25123,30000000.0
2005-05-27 06:55:00,2.25105,2.25147,2.25075,2.25131,29700000.0
2005-05-27 06:56:00,2.25145,2.25155,2.25087,2.25106,51500001.0
2005-05-27 06:57:00,2.25102,2.25108,2.25054,2.25065,38100000.0
2005-05-27 06:58:00,2.2507,2.25088,2.25039,2.25087,76900000.0
2005-05-27 06:59:00,2.25097,2.25097,2.25017,2.25034,48400000.0
2005-05-27 07:00:00,2.25029,2.25086,2.25029,2.25068,32800000.0
2005-05-27 07:01:00,2.25101,2.25101,2.25032,2.25041,38600000.0
2005-05-27 07:02:00,2.25094,2.25094,2.25056,2.25059,23500000.0
2005-05-27 07:03:00,2.25085,2.25102,2.25064,2.25086,29800000.0
2005-05-27 07:04:00,2.25104,2.25117,2.25068,2.25068,44600000.0
2005-05-27 07:05:00,2.25109,2.25113,2.25063,2.25104,47600000.0
2005-05-27 07:06:00,2.2506,2.25088,2.25021,2.25035,44400000.0
2005-05-27 07:07:00,2.25042,2.25067,2.2504,2.2505,51100000.0
2005-05-27 07:08:00,2.25058,2.25077,2.25013,2.25036,38000000.0
2005-05-27 07:09:00,2.25075,2.25085,2.25018,2.25082,31600000.0
2005-05-27 07:10:00,2.25036,2.25067,2.25014,2.25044,58199999.0
2005-05-27 07:11:00,2.25031,2.25089,2.25031,2.25043,33000000.0
2005-05-27 07:12:00,2.25066,2.25085,2.25004,2.25058,65299999.0
2005-05-27 07:13:00,2.24993,2.25087,2.24993,2.25071,42600000.0
2005-05-27 07:14:00,2.25075,2.25097,2.25071,2.25071,26700000.0
2005-05-27 07:15:00,2.25074,2.25115,2.25065,2.25095,36099999.0
2005-05-27 07:16:00,2.25092,2.25092,2.25007,2.25007,45500000.0
2005-05-27 07:17:00,2.2503,2.25069,2.25005,2.25018,46700000.0
2005-05-27 07:18:00,2.25045,2.25069,2.24993,2.25043,40200000.0
2005-05-27 07:19:00,2.25065,2.25072,2.24991,2.25047,28300000.0
2005-05-27 07:20:00,2.25066,2.25097,2.25051,2.25057,34100000.0
2005-05-27 07:21:00,2.25058,2.25092,2.25058,2.25071,25200000.0
2005-05-27 07:22:00,2.2507,2.25095,2.2504,2.2504,27900000.0
2005-05-27 07:23:00,2.25068,2.25096,2.25046,2.25096,47800000.0
2005-05-27 07:24:00,2.25122,2.25122,2.2502,2.25088,55300000.0
2005-05-27 07:25:00,2.25053,2.25104,2.25053,2.25104,25300000.0
2005-05-27 07:26:00,2.251,2.25117,2.25021,2.25021,25300000.0
2005-05-27 07:27:00,2.251,2.25107,2.25085,2.25097,61700000.0
2005-05-27 07:28:00,2.25119,2.25128,2.2507,2.25086,37300001.0
2005-05-27 07:29:00,2.2509,2.25114,2.25081,2.25101,30300000.0
2005-05-27 07:30:00,2.2511,2.25119,2.25055,2.25079,74500000.0
2005-05-27 07:31:00,2.25043,2.25075,2.24997,2.24997,23600000.0
2005-05-27 07:32:00,2.25032,2.25073,2.25016,2.25016,32800000.0
2005-05-27 07:33:00,2.24988,2.25105,2.24984,2.25105,29100000.0
2005-05-27 07:34:00,2.25085,2.25107,2.25035,2.25049,38800000.0
2005-05-27 07:35:00,2.25087,2.25089,2.25068,2.2507,54900000.0
2005-05-27 07:36:00,2.25101,2.2511,2.25052,2.25082,47900000.0
2005-05-27 07:37:00,2.25062,2.25065,2.25018,2.25018,52500000.0
2005-05-27 07:38:00,2.25021,2.25051,2.25005,2.25018,47900000.0
2005-05-27 07:39:00,2.24985,2.2501,2.24964,2.24996,27200000.0
2005-05-27 07:40:00,2.25005,2.25059,2.24992,2.25049,23900000.0
2005-05-27 07:41:00,2.25063,2.25067,2.24996,2.25043,31300000.0
2005-05-27 07:42:00,2.25019,2.25049,2.25018,2.25045,16800000.0
2005-05-27 07:43:00,2.25043,2.25081,2.25035,2.25043,25400000.0
2005-05-27 07:44:00,2.251,2.25105,2.25023,2.25035,53900000.0
2005-05-27 07:45:00,2.25059,2.25071,2.25031,2.25031,54300000.0
2005-05-27 07:46:00,2.25028,2.25074,2.25023,2.25039,20600000.0
2005-05-27 07:47:00,2.25037,2.25043,2.25002,2.2501,28700000.0
2005-05-27 07:48:00,2.25043,2.25072,2.25006,2.25028,27300000.0
2005-05-27 07:49:00,2.25061,2.25073,2.25044,2.25073,26600000.0
2005-05-27 07:50:00,2.25084,2.25099,2.25021,2.25067,32300000.0
2005-05-27 07:51:00,2.25042,2.25096,2.25016,2.25079,30000000.0
2005-05-27 07:52:00,2.25089,2.25095,2.25018,2.25035,36400000.0
2005-05-27 07:53:00,2.25029,2.25072,2.25018,2.25023,33600000.0
2005-05-27 07:54:00,2.2505,2.25075,2.25025,2.25037,24600000.0
2005-05-27 07:55:00,2.25014,2.25034,2.24967,2.24988,41000000.0
2005-05-27 07:56:00,2.24918,2.25,2.24915,2.2498,37500000.0
2005-05-27 07:57:00,2.24997,2.25016,2.2496,2.25007,27700000.0
2005-05-27 07:58:00,2.24967,2.25008,2.24966,2.24988,30700000.0
2005-05-27 07:59:00,2.25006,2.25066,2.24968,2.25061,30000000.0
2005-05-27 08:00:00,2.25061,2.25061,2.24982,2.24982,46400000.0
2005-05-27 08:01:00,2.25029,2.25049,2.2499,2.25045,51800000.0
2005-05-27 08:02:00,2.2502,2.25038,2.2498,2.25038,41100000.0
2005-05-27 08:03:00,2.25032,2.25034,2.24964,2.24989,29400000.0
2005-05-27 08:04:00,2.24985,2.25011,2.24965,2.24965,19200000.0
2005-05-27 08:05:00,2.24969,2.2501,2.24959,2.24972,31200000.0
2005-05-27 08:06:00,2.24971,2.25024,2.24946,2.24987,31800000.0
2005-05-27 08:07:00,2.25,2.25005,2.2495,2.24971,36700000.0
2005-05-27 08:08:00,2.2502,2.25039,2.24979,2.25017,27900000.0
2005-05-27 08:09:00,2.25,2.25017,2.24989,2.24991,41500000.0
2005-05-27 08:10:00,2.24989,2.2505,2.24986,2.25038,39800000.0
2005-05-27 08:11:00,2.25043,2.25062,2.25003,2.25024,39500000.0
2005-05-27 08:12:00,2.25024,2.25061,2.24989,2.25046,63800000.0
2005-05-27 08:13:00,2.25082,2.25082,2.25025,2.25045,35300000.0
2005-05-27 08:14:00,2.25045,2.25055,2.25008,2.25042,58499999.0
2005-05-27 08:15:00,2.25007,2.25016,2.24933,2.24981,27100000.0
2005-05-27 08:16:00,2.25013,2.25042,2.24861,2.24996,42500000.0
2005-05-27 08:17:00,2.24981,2.25035,2.24968,2.25035,44400000.0
2005-05-27 08:18:00,2.2504,2.25065,2.24999,2.2501,23700000.0
2005-05-27 08:19:00,2.25024,2.2506,2.25007,2.2501,71500000.0
2005-05-27 08:20:00,2.25006,2.25045,2.24986,2.24989,36500000.0
2005-05-27 08:21:00,2.24985,2.25039,2.24967,2.25026,27900000.0
2005-05-27 08:22:00,2.25,2.25036,2.24944,2.24944,25100000.0
2005-05-27 08:23:00,2.24987,2.25046,2.24959,2.2503,51500000.0
2005-05-27 08:24:00,2.25005,2.25047,2.24978,2.25026,39900000.0
2005-05-27 08:25:00,2.25012,2.25025,2.2499,2.25025,38200000.0
2005-05-27 08:26:00,2.25034,2.25037,2.24999,2.25018,24800000.0
2005-05-27 08:27:00,2.25006,2.25054,2.24978,2.25054,26800000.0
2005-05-27 08:28:00,2.2508,2.25088,2.25009,2.25056,41200000.0
2005-05-27 08:29:00,2.25075,2.25124,2.25049,2.25107,27100000.0
2005-05-27 08:30:00,2.25077,2.25117,2.25049,2.25066,24100000.0
2005-05-27 08:31:00,2.25082,2.25082,2.24998,2.25065,47800000.0
2005-05-27 08:32:00,2.25086,2.25095,2.25027,2.2508,28400000.0
2005-05-27 08:33:00,2.25073,2.25136,2.2504,2.251,34400000.0
2005-05-27 08:34:00,2.25137,2.25142,2.25108,2.25125,39900000.0
2005-05-27 08:35:00,2.25121,2.25131,2.25081,2.25095,52900000.0
2005-05-27 08:36:00,2.25137,2.25144,2.25099,2.25103,25400000.0
2005-05-27 08:37:00,2.25062,2.25159,2.25052,2.25159,54100000.0
2005-05-27 08:38:00,2.25144,2.25164,2.25102,2.25141,35100000.0
2005-05-27 08:39:00,2.25148,2.25171,2.25107,2.25137,51600000.0
2005-05-27 08:40:00,2.25153,2.25153,2.25053,2.25125,32100000.0
2005-05-27 08:41:00,2.2508,2.2515,2.2508,2.25146,48000000.0
2005-05-27 08:42:00,2.2513,2.25167,2.2512,2.2512,41200000.0
2005-05-27 08:43:00,2.25105,2.25169,2.25105,2.25163,35600000.0
2005-05-27 08:44:00,2.25151,2.25169,2.25098,2.25127,37200000.0
2005-05-27 08:45:00,2.25164,2.25167,2.2511,2.25134,40700000.0
2005-05-27 08:46:00,2.25117,2.25143,2.25096,2.25111,39700000.0
2005-05-27 08:47:00,2.25097,2.25126,2.25073,2.25117,64900000.0
2005-05-27 08:48:00,2.25141,2.25158,2.251,2.25101,53700000.0
2005-05-27 08:49:00,2.25187,2.25187,2.25093,2.25156,49800000.0
2005-05-27 08:50:00,2.25103,2.25139,2.2508,2.25126,28100000.0
2005-05-27 08:51:00,2.25112,2.25133,2.25065,2.25089,20700000.0
2005-05-27 08:52:00,2.25041,2.25133,2.25041,2.25126,35600000.0
2005-05-27 08:53:00,2.25095,2.25127,2.25076,2.25097,43000000.0
2005-05-27 08:54:00,2.25051,2.25106,2.25041,2.25082,30800000.0
2005-05-27 08:55:00,2.25084,2.25096,2.25044,2.25081,41400000.0
2005-05-27 08:56:00,2.25066,2.25099,2.25059,2.25082,26400000.0
2005-05-27 08:57:00,2.25053,2.25088,2.2504,2.25059,31600000.0
2005-05-27 08:58:00,2.25086,2.25086,2.24953,2.25063,34000000.0
2005-05-27 08:59:00,2.251,2.251,2.2503,2.25043,29400000.0
2005-05-27 09:00:00,2.2507,2.25102,2.25045,2.25088,16000000.0
2005-05-27 09:01:00,2.2511,2.25128,2.25048,2.25084,33000000.0
2005-05-27 09:02:00,2.25046,2.25134,2.25042,2.25114,34800000.0
2005-05-27 09:03:00,2.25081,2.25122,2.25072,2.25122,22900000.0
2005-05-27 09:04:00,2.25088,2.25101,2.25057,2.25082,25500000.0
2005-05-27 09:05:00,2.25091,2.25103,2.25039,2.25054,32800000.0
2005-05-27 09:06:00,2.2505,2.251,2.25038,2.25077,29500000.0
2005-05-27 09:07:00,2.25068,2.25123,2.25049,2.2509,48600000.0
2005-05-27 09:08:00,2.25063,2.25128,2.25063,2.25128,56400000.0
2005-05-27 09:09:00,2.25101,2.25127,2.25092,2.25102,32600000.0
2005-05-27 09:10:00,2.25053,2.25115,2.25034,2.25115,35600000.0
2005-05-27 09:11:00,2.25093,2.25098,2.2504,2.25075,41900000.0
2005-05-27 09:12:00,2.2507,2.25104,2.25062,2.25104,20400000.0
2005-05-27 09:13:00,2.2508,2.25104,2.2504,2.25104,31600000.0
2005-05-27 09:14:00,2.2508,2.25115,2.25079,2.25098,30200000.0
2005-05-27 09:15:00,2.2512,2.25144,2.25077,2.25144,65700000.0
2005-05-27 09:16:00,2.25119,2.2514,2.25088,2.2514,43300000.0
2005-05-27 09:17:00,2.25144,2.25157,2.25096,2.25103,31400000.0
2005-05-27 09:18:00,2.25109,2.25114,2.25043,2.25048,31200000.0
2005-05-27 09:19:00,2.25062,2.25119,2.25057,2.25066,17400000.0
2005-05-27 09:20:00,2.25118,2.2516,2.25101,2.25142,36300000.0
2005-05-27 09:21:00,2.25187,2.25187,2.25103,2.25103,43700000.0
2005-05-27 09:22:00,2.25114,2.25142,2.25075,2.25094,39500000.0
2005-05-27 09:23:00,2.25125,2.25125,2.25079,2.25116,30400000.0
2005-05-27 09:24:00,2.25135,2.25142,2.25046,2.25079,38600000.0
2005-05-27 09:25:00,2.251,2.25155,2.251,2.25135,37600000.0
2005-05-27 09:26:00,2.25071,2.25143,2.2507,2.25131,22600000.0
2005-05-27 09:27:00,2.2517,2.2517,2.25106,2.25141,42500000.0
2005-05-27 09:28:00,2.25138,2.25166,2.2508,2.2516,37500000.0
2005-05-27 09:29:00,2.25171,2.25182,2.25123,2.25167,33400000.0
2005-05-27 09:30:00,2.2515,2.25182,2.25129,2.25149,49900000.0
2005-05-27 09:31:00,2.25135,2.25166,2.25092,2.25129,38500000.0
2005-05-27 09:32:00,2.25131,2.2517,2.25122,2.25146,38900000.0
2005-05-27 09:33:00,2.2513,2.25165,2.25113,2.25164,38100000.0
2005-05-27 09:34:00,2.25128,2.25162,2.25113,2.25118,24900000.0
2005-05-27 09:35:00,2.25128,2.25148,2.25097,2.25112,46700000.0
2005-05-27 09:36:00,2.25132,2.25162,2.25116,2.25161,52099999.0
2005-05-27 09:37:00,2.25181,2.25187,2.25128,2.25151,15600000.0
2005-05-27 09:38:00,2.25158,2.25191,2.25149,2.25191,44700000.0
2005-05-27 09:39:00,2.25168,2.25196,2.25136,2.25176,44300000.0
2005-05-27 09:40:00,2.25175,2.25223,2.25166,2.25192,47300000.0
2005-05-27 09:41:00,2.25184,2.25232,2.25173,2.25232,39200000.0
2005-05-27 09:42:00,2.25183,2.25229,2.25182,2.25216,24100000.0
2005-05-27 09:43:00,2.25193,2.2523,2.25175,2.2523,52000000.0
2005-05-27 09:44:00,2.25201,2.25252,2.25181,2.25242,31500000.0
2005-05-27 09:45:00,2.2524,2.25261,2.25181,2.25223,36800000.0
2005-05-27 09:46:00,2.25223,2.25267,2.25215,2.25238,62100000.0
2005-05-27 09:47:00,2.25242,2.25258,2.25208,2.25208,54499998.0
2005-05-27 09:48:00,2.25247,2.25261,2.2519,2.25221,51600000.0
2005-05-27 09:49:00,2.25257,2.25257,2.25163,2.25166,32900000.0
2005-05-27 09:50:00,2.25257,2.25257,2.25188,2.25217,39900000.0
2005-05-27 09:51:00,2.2524,2.25245,2.25204,2.25232,28200000.0
2005-05-27 09:52:00,2.2521,2.25266,2.25178,2.25263,38500000.0
2005-05-27 09:53:00,2.2526,2.25311,2.25242,2.2531,28200000.0
2005-05-27 09:54:00,2.25297,2.25297,2.25248,2.25251,40000000.0
2005-05-27 09:55:00,2.25282,2.25282,2.25197,2.2524,46900000.0
2005-05-27 09:56:00,2.25227,2.25271,2.25186,2.25249,32900000.0
2005-05-27 09:57:00,2.25224,2.25265,2.25213,2.25241,37700000.0
2005-05-27 09:58:00,2.2523,2.2523,2.25177,2.25199,37900000.0
2005-05-27 09:59:00,2.25213,2.25213,2.25162,2.25179,33000000.0
2005-05-27 10:00:00,2.2515,2.252,2.25135,2.25171,37300000.0
2005-05-27 10:01:00,2.25145,2.25186,2.2512,2.25161,39000000.0
2005-05-27 10:02:00,2.25189,2.25189,2.25122,2.25134,29400000.0
2005-05-27 10:03:00,2.25113,2.2515,2.25088,2.25097,37800000.0
2005-05-27 10:04:00,2.25108,2.2512,2.25071,2.25098,46600000.0
2005-05-27 10:05:00,2.25096,2.25098,2.25066,2.25098,29100000.0
2005-05-27 10:06:00,2.25117,2.25125,2.25064,2.25082,28600000.0
2005-05-27 10:07:00,2.251,2.25106,2.25046,2.25067,43200000.0
2005-05-27 10:08:00,2.25064,2.2511,2.25059,2.25096,50000000.0
2005-05-27 10:09:00,2.25111,2.25124,2.25065,2.25082,22400000.0
2005-05-27 10:10:00,2.2509,2.25112,2.25059,2.2509,51900000.0
2005-05-27 10:11:00,2.25025,2.25068,2.25001,2.25042,38100000.0
2005-05-27 10:12:00,2.25051,2.25067,2.25009,2.25009,51199999.0
2005-05-27 10:13:00,2.25035,2.25071,2.25031,2.25071,27800000.0
2005-05-27 10:14:00,2.25063,2.25101,2.25052,2.25057,25000000.0
2005-05-27 10:15:00,2.25042,2.25058,2.25006,2.25027,31500000.0
2005-05-27 10:16:00,2.25079,2.25081,2.25007,2.25045,40100000.0
2005-05-27 10:17:00,2.25077,2.25084,2.25007,2.25084,41700000.0
2005-05-27 10:18:00,2.25059,2.25085,2.25037,2.25081,27300000.0
2005-05-27 10:19:00,2.2507,2.25093,2.25034,2.25063,44500000.0
2005-05-27 10:20:00,2.25069,2.25087,2.24992,2.24997,30300000.0
2005-05-27 10:21:00,2.25036,2.25072,2.24999,2.25055,45400000.0
2005-05-27 10:22:00,2.25068,2.25097,2.25064,2.2507,51400000.0
2005-05-27 10:23:00,2.25036,2.25071,2.25021,2.25041,42300000.0
2005-05-27 10:24:00,2.25041,2.25061,2.25005,2.25061,41800000.0
2005-05-27 10:25:00,2.25107,2.2511,2.25015,2.25023,50500000.0
2005-05-27 10:26:00,2.25015,2.25074,2.24995,2.25055,31500000.0
2005-05-27 10:27:00,2.25026,2.25064,2.25026,2.25033,49800000.0
2005-05-27 10:28:00,2.2501,2.25056,2.24983,2.25022,41800000.0
2005-05-27 10:29:00,2.25025,2.25025,2.24936,2.24971,33700000.0
2005-05-27 10:30:00,2.24983,2.25002,2.24955,2.24971,33500000.0
2005-05-27 10:31:00,2.24951,2.25,2.24942,2.24998,30400000.0
2005-05-27 10:32:00,2.25004,2.25029,2.24962,2.24992,39600000.0
2005-05-27 10:33:00,2.24978,2.25035,2.2496,2.25035,25600000.0
2005-05-27 10:34:00,2.25029,2.25038,2.24969,2.24984,30200000.0
2005-05-27 10:35:00,2.24998,2.25013,2.2494,2.25004,19500000.0
2005-05-27 10:36:00,2.24982,2.25002,2.2494,2.25001,45800000.0
2005-05-27 10:37:00,2.24998,2.25006,2.24953,2.24992,43000000.0
2005-05-27 10:38:00,2.24976,2.25035,2.24972,2.24995,52300000.0
2005-05-27 10:39:00,2.25005,2.25029,2.24975,2.25017,33400000.0
2005-05-27 10:40:00,2.25029,2.25029,2.24966,2.25017,36200000.0
2005-05-27 10:41:00,2.25022,2.25022,2.24976,2.25001,49900000.0
2005-05-27 10:42:00,2.24946,2.25008,2.24946,2.24983,29800000.0
2005-05-27 10:43:00,2.24987,2.2502,2.24956,2.2498,23200000.0
2005-05-27 10:44:00,2.25003,2.25031,2.24964,2.24968,66900000.0
2005-05-27 10:45:00,2.24979,2.25038,2.24961,2.25035,48000000.0
2005-05-27 10:46:00,2.25022,2.25025,2.24967,2.24982,28700000.0
2005-05-27 10:47:00,2.24967,2.25025,2.24963,2.24988,31000000.0
2005-05-27 10:48:00,2.24987,2.25022,2.24943,2.25022,43000000.0
2005-05-27 10:49:00,2.2502,2.25046,2.24993,2.25035,35200000.0
2005-05-27 10:50:00,2.2504,2.2504,2.24977,2.25006,30800000.0
2005-05-27 10:51:00,2.25017,2.25068,2.24987,2.25049,23600000.0
2005-05-27 10:52:00,2.25022,2.25038,2.24967,2.24987,31700000.0
2005-05-27 10:53:00,2.24986,2.25022,2.24973,2.24996,37800000.0
2005-05-27 10:54:00,2.24992,2.25005,2.2495,2.24981,24400000.0
2005-05-27 10:55:00,2.24975,2.24996,2.24929,2.24982,38900000.0
2005-05-27 10:56:00,2.2498,2.25007,2.24955,2.25007,21600000.0
2005-05-27 10:57:00,2.25007,2.25021,2.24931,2.24992,50400000.0
2005-05-27 10:58:00,2.24998,2.25011,2.24949,2.2497,26900000.0
2005-05-27 10:59:00,2.24987,2.24995,2.24941,2.24977,52200000.0
2005-05-27 11:00:00,2.24923,2.24993,2.24905,2.24968,43200000.0
2005-05-27 11:01:00,2.24973,2.24987,2.24885,2.24905,48400000.0
2005-05-27 11:02:00,2.24921,2.24968,2.24904,2.24952,26800000.0
2005-05-27 11:03:00,2.2496,2.24983,2.24884,2.2492,41700000.0
2005-05-27 11:04:00,2.24935,2.2497,2.24869,2.24908,44100000.0
2005-05-27 11:05:00,2.24934,2.24962,2.24905,2.24905,57100001.0
2005-05-27 11:06:00,2.24987,2.24987,2.24935,2.24966,28900000.0
2005-05-27 11:07:00,2.2494,2.24954,2.24855,2.24927,27500000.0
2005-05-27 11:08:00,2.24883,2.24955,2.24883,2.24939,22200000.0
2005-05-27 11:09:00,2.24886,2.24922,2.24877,2.24889,16200000.0
2005-05-27 11:10:00,2.2489,2.24931,2.24878,2.24919,42500000.0
2005-05-27 11:11:00,2.24932,2.24932,2.24861,2.24891,28100000.0
2005-05-27 11:12:00,2.24917,2.24922,2.24837,2.24873,55100000.0
2005-05-27 11:13:00,2.24886,2.24901,2.2484,2.24886,39000000.0
2005-05-27 11:14:00,2.24898,2.24906,2.24856,2.24871,35400000.0
2005-05-27 11:15:00,2.24855,2.24919,2.24843,2.24894,45200000.0
2005-05-27 11:16:00,2.2482,2.24947,2.24817,2.2492,41800000.0
2005-05-27 11:17:00,2.2491,2.24934,2.24868,2.24883,33800000.0
2005-05-27 11:18:00,2.24922,2.24942,2.24876,2.24905,29100000.0
2005-05-27 11:19:00,2.24903,2.24927,2.24859,2.24905,70000000.0
2005-05-27 11:20:00,2.24901,2.24936,2.24878,2.24936,39900000.0
2005-05-27 11:21:00,2.24897,2.24897,2.2485,2.24895,36200000.0
2005-05-27 11:22:00,2.24861,2.249,2.24843,2.24856,33800000.0
2005-05-27 11:23:00,2.24855,2.24891,2.24836,2.24856,59900000.0
2005-05-27 11:24:00,2.24884,2.24904,2.24845,2.24883,17200000.0
2005-05-27 11:25:00,2.2485,2.24926,2.24776,2.24901,37100000.0
2005-05-27 11:26:00,2.24909,2.24913,2.24845,2.24852,22800000.0
2005-05-27 11:27:00,2.2488,2.24898,2.24838,2.24841,50000000.0
2005-05-27 11:28:00,2.24847,2.24889,2.24822,2.24832,66500000.0
2005-05-27 11:29:00,2.24813,2.24911,2.24804,2.249,55400000.0
2005-05-27 11:30:00,2.24867,2.2491,2.24854,2.24902,52099999.0
2005-05-27 11:31:00,2.24858,2.24887,2.2483,2.24851,46300000.0
2005-05-27 11:32:00,2.24827,2.24864,2.24807,2.24842,24400000.0
2005-05-27 11:33:00,2.24844,2.24879,2.24823,2.24823,48400000.0
2005-05-27 11:34:00,2.24861,2.24884,2.24837,2.24882,46300000.0
2005-05-27 11:35:00,2.24885,2.24973,2.24883,2.24954,23100000.0
2005-05-27 11:36:00,2.2495,2.24973,2.24884,2.24956,43200000.0
2005-05-27 11:37:00,2.24985,2.24987,2.24911,2.24916,34000000.0
2005-05-27 11:38:00,2.24942,2.24993,2.24927,2.24986,56200000.0
2005-05-27 11:39:00,2.24985,2.25041,2.24962,2.24973,51000000.0
2005-05-27 11:40:00,2.25009,2.25021,2.24924,2.2495,25200000.0
2005-05-27 11:41:00,2.24994,2.25021,2.24994,2.25011,61100000.0
2005-05-27 11:42:00,2.25,2.25063,2.24993,2.25015,46700000.0
2005-05-27 11:43:00,2.25004,2.25019,2.24969,2.25004,25700000.0
2005-05-27 11:44:00,2.25027,2.25045,2.24949,2.24949,34100000.0
2005-05-27 11:45:00,2.25008,2.25068,2.24997,2.25051,35200000.0
2005-05-27 11:46:00,2.25045,2.25086,2.2502,2.25024,49000000.0
2005-05-27 11:47:00,2.25045,2.25068,2.24973,2.25008,44100000.0
2005-05-27 11:48:00,2.24905,2.25003,2.24905,2.24959,33600000.0
2005-05-27 11:49:00,2.24948,2.24961,2.24931,2.24941,41700000.0
2005-05-27 11:50:00,2.24907,2.24934,2.24868,2.24868,40400000.0
2005-05-27 11:51:00,2.24919,2.24919,2.2486,2.24894,42300000.0
2005-05-27 11:52:00,2.24833,2.24917,2.24828,2.24916,30400000.0
2005-05-27 11:53:00,2.2489,2.24937,2.24889,2.24921,27600000.0
2005-05-27 11:54:00,2.24912,2.24923,2.24887,2.24887,40100000.0
2005-05-27 11:55:00,2.24883,2.24949,2.24882,2.24887,32200000.0
2005-05-27 11:56:00,2.24909,2.24948,2.24907,2.24948,41800000.0
2005-05-27 11:57:00,2.24922,2.24933,2.24889,2.24928,49600000.0
2005-05-27 11:58:00,2.24925,2.24925,2.24878,2.24915,27200000.0
2005-05-27 11:59:00,2.249,2.24944,2.24863,2.24936,20400000.0
2005-05-27 12:00:00,2.24945,2.24964,2.24905,2.24916,20400000.0
2005-05-27 12:01:00,2.24937,2.24937,2.24847,2.24908,59000000.0
2005-05-27 12:02:00,2.24919,2.24933,2.24865,2.24871,22100000.0
2005-05-27 12:03:00,2.24907,2.24928,2.24828,2.24833,24600000.0
2005-05-27 12:04:00,2.24888,2.24913,2.24844,2.24844,62700000.0
2005-05-27 12:05:00,2.24856,2.24908,2.24797,2.24797,47100000.0
2005-05-27 12:06:00,2.2487,2.24877,2.24738,2.24738,23300000.0
2005-05-27 12:07:00,2.2479,2.24816,2.24775,2.2481,37500000.0
2005-05-27 12:08:00,2.24851,2.24878,2.2481,2.24827,29200000.0
2005-05-27 12:09:00,2.24869,2.24889,2.24846,2.24873,22200000.0
2005-05-27 12:10:00,2.24859,2.24879,2.24829,2.24861,37700000.0
2005-05-27 12:11:00,2.24882,2.24908,2.2482,2.24828,39600000.0
2005-05-27 12:12:00,2.2483,2.24878,2.24803,2.24868,53399998.0
2005-05-27 12:13:00,2.24875,2.24908,2.24846,2.24904,43500000.0
2005-05-27 12:14:00,2.2484,2.249,2.24829,2.24849,35800000.0
2005-05-27 12:15:00,2.24856,2.24917,2.24854,2.24854,43200000.0
2005-05-27 12:16:00,2.24871,2.2491,2.24865,2.24897,50400000.0
2005-05-27 12:17:00,2.24865,2.2487,2.24812,2.24831,52000000.0
2005-05-27 12:18:00,2.24869,2.24892,2.24794,2.24861,39000000.0
2005-05-27 12:19:00,2.24848,2.24886,2.2483,2.24865,32300000.0
2005-05-27 12:20:00,2.24841,2.24856,2.24824,2.24827,27000000.0
2005-05-27 12:21:00,2.24828,2.24864,2.24822,2.24823,43200000.0
2005-05-27 12:22:00,2.24825,2.24847,2.24791,2.24834,27800000.0
2005-05-27 12:23:00,2.24815,2.24853,2.24793,2.24819,49500000.0
2005-05-27 12:24:00,2.24857,2.24862,2.24812,2.24813,32600000.0
2005-05-27 12:25:00,2.24834,2.24866,2.24806,2.24857,39600000.0
2005-05-27 12:26:00,2.24807,2.24902,2.24788,2.24888,37500000.0
2005-05-27 12:27:00,2.24861,2.24892,2.24817,2.24892,39800000.0
2005-05-27 12:28:00,2.24881,2.24904,2.24854,2.24881,42600000.0
2005-05-27 12:29:00,2.24936,2.24948,2.24876,2.24914,50000000.0
2005-05-27 12:30:00,2.24957,2.24957,2.24842,2.2489,44700001.0
2005-05-27 12:31:00,2.24959,2.24959,2.24903,2.24903,55300000.0
2005-05-27 12:32:00,2.24883,2.24979,2.2487,2.24979,27000000.0
2005-05-27 12:33:00,2.24987,2.24991,2.24906,2.24969,49800000.0
2005-05-27 12:34:00,2.24965,2.24973,2.2488,2.24947,24800000.0
2005-05-27 12:35:00,2.24932,2.24958,2.24893,2.24921,51200000.0
2005-05-27 12:36:00,2.24932,2.24937,2.24902,2.24937,38400000.0
2005-05-27 12:37:00,2.24923,2.24962,2.24908,2.24931,23100000.0
2005-05-27 12:38:00,2.24943,2.24978,2.24927,2.24927,66399998.0
2005-05-27 12:39:00,2.24893,2.24944,2.24882,2.24926,29200000.0
2005-05-27 12:40:00,2.24893,2.24915,2.24863,2.24868,27800000.0
2005-05-27 12:41:00,2.24932,2.24932,2.24853,2.24908,53500000.0
2005-05-27 12:42:00,2.2489,2.24937,2.2488,2.2493,54900000.0
2005-05-27 12:43:00,2.2495,2.24979,2.2487,2.24956,43800000.0
2005-05-27 12:44:00,2.24992,2.24992,2.24913,2.24953,39700000.0
2005-05-27 12:45:00,2.24942,2.24963,2.24877,2.24943,57400000.0
2005-05-27 12:46:00,2.24924,2.24999,2.24924,2.24996,23700000.0
2005-05-27 12:47:00,2.2498,2.24994,2.24915,2.24983,36100000.0
2005-05-27 12:48:00,2.24996,2.25005,2.24925,2.24977,47200000.0
2005-05-27 12:49:00,2.24976,2.25004,2.24951,2.25004,42700000.0
2005-05-27 12:50:00,2.2491,2.24996,2.24896,2.24988,29400000.0
2005-05-27 12:51:00,2.24914,2.24995,2.24914,2.24975,33199999.0
2005-05-27 12:52:00,2.24998,2.25017,2.24947,2.2499,38000000.0
2005-05-27 12:53:00,2.25012,2.25052,2.24992,2.2504,36200000.0
2005-05-27 12:54:00,2.2504,2.25059,2.25022,2.2505,28300000.0
2005-05-27 12:55:00,2.25007,2.2504,2.24971,2.25029,42400000.0
2005-05-27 12:56:00,2.25014,2.25042,2.2495,2.2495,29900000.0
2005-05-27 12:57:00,2.25012,2.25024,2.24929,2.2495,33100000.0
2005-05-27 12:58:00,2.2495,2.25015,2.24934,2.2498,47400000.0
2005-05-27 12:59:00,2.24967,2.24982,2.24888,2.2495,40800000.0
2005-05-27 13:00:00,2.24929,2.24947,2.24897,2.24947,45700000.0
2005-05-27 13:01:00,2.2499,2.25018,2.24958,2.25004,41800000.0
2005-05-27 13:02:00,2.25005,2.25052,2.2498,2.25027,41800000.0
2005-05-27 13:03:00,2.2501,2.25053,2.25006,2.25019,35300000.0
2005-05-27 13:04:00,2.25011,2.25043,2.25001,2.25012,28500000.0
2005-05-27 13:05:00,2.25012,2.25017,2.24924,2.24955,22100000.0
2005-05-27 13:06:00,2.2496,2.24988,2.24941,2.24945,37200000.0
2005-05-27 13:07:00,2.2497,2.24979,2.24899,2.24953,51300000.0
2005-05-27 13:08:00,2.24975,2.25018,2.24973,2.24998,33700000.0
2005-05-27 13:09:00,2.24994,2.25003,2.2494,2.24989,33700000.0
2005-05-27 13:10:00,2.2502,2.2502,2.24948,2.24995,28000000.0
2005-05-27 13:11:00,2.25027,2.25027,2.24951,2.24951,40700000.0
2005-05-27 13:12:00,2.24968,2.2506,2.24961,2.25059,33500000.0
2005-05-27 13:13:00,2.25035,2.25058,2.24981,2.25049,45100000.0
2005-05-27 13:14:00,2.24997,2.25053,2.24964,2.25053,56100000.0
2005-05-27 13:15:00,2.25011,2.25056,2.24995,2.25043,45200000.0
2005-05-27 13:16:00,2.25008,2.25041,2.24996,2.2502,34500000.0
2005-05-27 13:17:00,2.25014,2.25025,2.24975,2.24975,36000000.0
2005-05-27 13:18:00,2.24992,2.25016,2.24961,2.24993,42800000.0
2005-05-27 13:19:00,2.24943,2.24991,2.24887,2.24991,31500000.0
2005-05-27 13:20:00,2.25005,2.25013,2.24937,2.24944,37400000.0
2005-05-27 13:21:00,2.24959,2.24975,2.24917,2.24953,25000000.0
2005-05-27 13:22:00,2.24968,2.24977,2.24925,2.24946,47600000.0
2005-05-27 13:23:00,2.24962,2.24991,2.24936,2.24963,49700000.0
2005-05-27 13:24:00,2.24948,2.25024,2.24948,2.25015,29600000.0
2005-05-27 13:25:00,2.25012,2.25037,2.24928,2.24981,28300000.0
2005-05-27 13:26:00,2.2506,2.2506,2.24963,2.25004,34400000.0
2005-05-27 13:27:00,2.25001,2.25044,2.24998,2.25044,33400000.0
2005-05-27 13:28:00,2.25032,2.25039,2.24993,2.25007,32800000.0
2005-05-27 13:29:00,2.24983,2.25061,2.24983,2.25027,32400000.0
2005-05-27 13:30:00,2.2504,2.2504,2.24974,2.2502,41900000.0
2005-05-27 13:31:00,2.25022,2.25033,2.2497,2.24982,27500000.0
2005-05-27 13:32:00,2.2504,2.25094,2.2496,2.25006,47800000.0
2005-05-27 13:33:00,2.24999,2.25018,2.24965,2.2498,32700000.0
2005-05-27 13:34:00,2.24966,2.24995,2.24956,2.24956,48700000.0
2005-05-27 13:35:00,2.24926,2.24969,2.24901,2.24957,49500000.0
2005-05-27 13:36:00,2.24937,2.2499,2.24908,2.2499,42800000.0
2005-05-27 13:37:00,2.24962,2.2499,2.24936,2.24972,34800000.0
2005-05-27 13:38:00,2.24984,2.25035,2.24957,2.25035,38200000.0
2005-05-27 13:39:00,2.25045,2.25051,2.24971,2.25035,50000000.0
2005-05-27 13:40:00,2.25034,2.25079,2.25028,2.25062,25900000.0
2005-05-27 13:41:00,2.25062,2.25131,2.25051,2.25114,26100000.0
2005-05-27 13:42:00,2.25111,2.25151,2.25095,2.25132,25700000.0
2005-05-27 13:43:00,2.25139,2.25155,2.25097,2.25097,37300000.0
2005-05-27 13:44:00,2.25126,2.25126,2.25063,2.25081,40600000.0
2005-05-27 13:45:00,2.25107,2.25112,2.25064,2.2507,36500000.0
2005-05-27 13:46:00,2.25074,2.25083,2.25015,2.25051,57100000.0
2005-05-27 13:47:00,2.25067,2.25074,2.25016,2.25036,30300000.0
2005-05-27 13:48:00,2.2502,2.25085,2.25013,2.25042,32100000.0
2005-05-27 13:49:00,2.25069,2.25076,2.25036,2.25042,30500000.0
2005-05-27 13:50:00,2.25027,2.25053,2.25013,2.25039,23000000.0
2005-05-27 13:51:00,2.25,2.25086,2.24994,2.25056,38300000.0
2005-05-27 13:52:00,2.25069,2.25103,2.25039,2.25103,47800000.0
2005-05-27 13:53:00,2.25082,2.25096,2.25036,2.25056,56500001.0
2005-05-27 13:54:00,2.25057,2.25082,2.25057,2.25073,19000000.0
2005-05-27 13:55:00,2.2508,2.25084,2.25021,2.25054,34100000.0
2005-05-27 13:56:00,2.2502,2.25106,2.2502,2.25087,49300000.0
2005-05-27 13:57:00,2.25092,2.25113,2.2503,2.2506,41800000.0
2005-05-27 13:58:00,2.25071,2.25122,2.25057,2.25122,29700000.0
2005-05-27 13:59:00,2.25094,2.25101,2.25054,2.25087,28500000.0
2005-05-27 14:00:00,2.25082,2.25109,2.25048,2.25109,42800000.0
2005-05-27 14:01:00,2.25104,2.25104,2.25026,2.25082,31600000.0
2005-05-27 14:02:00,2.25102,2.25109,2.25037,2.2507,34200000.0
2005-05-27 14:03:00,2.25093,2.2511,2.25062,2.25096,42600000.0
2005-05-27 14:04:00,2.2512,2.25129,2.25067,2.25102,45200000.0
2005-05-27 14:05:00,2.25121,2.25134,2.2507,2.25077,31800000.0
2005-05-27 14:06:00,2.25122,2.25151,2.25107,2.25107,35100000.0
2005-05-27 14:07:00,2.25074,2.25123,2.25066,2.25104,34200000.0
2005-05-27 14:08:00,2.25065,2.25181,2.25053,2.25162,54300001.0
2005-05-27 14:09:00,2.252,2.25207,2.25108,2.25121,27700000.0
2005-05-27 14:10:00,2.25135,2.25152,2.25108,2.25143,67599999.0
2005-05-27 14:11:00,2.25133,2.2521,2.25122,2.25157,35700000.0
2005-05-27 14:12:00,2.25144,2.25199,2.25144,2.25184,41500000.0
2005-05-27 14:13:00,2.25157,2.25199,2.25151,2.25151,25600000.0
2005-05-27 14:14:00,2.25184,2.25195,2.25155,2.25195,41800000.0
2005-05-27 14:15:00,2.25201,2.25272,2.25201,2.25266,32200000.0
2005-05-27 14:16:00,2.25253,2.25284,2.25237,2.25275,47900000.0
2005-05-27 14:17:00,2.25223,2.25306,2.25219,2.25289,33400000.0
2005-05-27 14:18:00,2.25295,2.25354,2.25271,2.25299,51000000.0
2005-05-27 14:19:00,2.25311,2.25352,2.25282,2.25301,50600000.0
2005-05-27 14:20:00,2.2535,2.2537,2.25287,2.25336,50500000.0
2005-05-27 14:21:00,2.25301,2.25339,2.25287,2.25312,24700000.0
2005-05-27 14:22:00,2.25286,2.25307,2.25262,2.25291,36600000.0
2005-05-27 14:23:00,2.25278,2.2529,2.25231,2.25237,35500000.0
2005-05-27 14:24:00,2.25216,2.25279,2.25212,2.2524,29600000.0
2005-05-27 14:25:00,2.2521,2.25275,2.2521,2.25267,27600000.0
2005-05-27 14:26:00,2.25262,2.25313,2.25231,2.25278,48100000.0
2005-05-27 14:27:00,2.25287,2.25298,2.25207,2.25215,33600000.0
2005-05-27 14:28:00,2.25273,2.25284,2.25236,2.25243,24800000.0
2005-05-27 14:29:00,2.25264,2.25271,2.25197,2.25207,31600000.0
2005-05-27 14:30:00,2.2521,2.25271,2.25205,2.25263,42400000.0
2005-05-27 14:31:00,2.25233,2.25262,2.25202,2.25252,36600000.0
2005-05-27 14:32:00,2.25222,2.25226,2.25183,2.25211,27200000.0
2005-05-27 14:33:00,2.25224,2.25265,2.2521,2.25231,31000000.0
2005-05-27 14:34:00,2.25254,2.25269,2.25187,2.25233,36000000.0
2005-05-27 14:35:00,2.25257,2.25268,2.25221,2.25232,25500000.0
2005-05-27 14:36:00,2.25262,2.25284,2.25236,2.25283,35100000.0
2005-05-27 14:37:00,2.25285,2.25297,2.25205,2.25232,34400000.0
2005-05-27 14:38:00,2.25237,2.25276,2.25231,2.25241,25500000.0
2005-05-27 14:39:00,2.25235,2.25288,2.25212,2.25248,26800000.0
2005-05-27 14:40:00,2.25284,2.25287,2.25178,2.25222,56000000.0
2005-05-27 14:41:00,2.25255,2.25274,2.25213,2.25241,26600000.0
2005-05-27 14:42:00,2.25256,2.25289,2.2523,2.25289,26500000.0
2005-05-27 14:43:00,2.25268,2.25282,2.25242,2.25252,64300000.0
2005-05-27 14:44:00,2.25212,2.2525,2.25192,2.25196,50200000.0
2005-05-27 14:45:00,2.25222,2.25263,2.25208,2.25241,61000000.0
2005-05-27 14:46:00,2.25332,2.25335,2.25181,2.25181,39100000.0
2005-05-27 14:47:00,2.2525,2.25269,2.25175,2.25235,27600000.0
2005-05-27 14:48:00,2.2524,2.25339,2.2524,2.25319,43400000.0
2005-05-27 14:49:00,2.25298,2.25335,2.25286,2.25335,24000000.0
2005-05-27 14:50:00,2.25288,2.25325,2.25265,2.25325,19400000.0
2005-05-27 14:51:00,2.25332,2.25333,2.25267,2.25267,30700000.0
2005-05-27 14:52:00,2.25258,2.25315,2.25238,2.25269,41000000.0
2005-05-27 14:53:00,2.25255,2.25303,2.25237,2.25242,54800000.0
2005-05-27 14:54:00,2.25221,2.2526,2.25194,2.25206,30600000.0
2005-05-27 14:55:00,2.25211,2.25253,2.25189,2.25208,37100000.0
2005-05-27 14:56:00,2.25262,2.25262,2.25193,2.25193,30300001.0
2005-05-27 14:57:00,2.25217,2.25235,2.25195,2.25223,55100000.0
2005-05-27 14:58:00,2.2522,2.25233,2.2518,2.25225,43000000.0
2005-05-27 14:59:00,2.25185,2.25217,2.25153,2.25183,41200000.0
2005-05-27 15:00:00,2.25203,2.25236,2.25132,2.25171,34600000.0
2005-05-27 15:01:00,2.25152,2.2523,2.25132,2.25197,30300000.0
2005-05-27 15:02:00,2.25175,2.25202,2.25148,2.25191,19600000.0
2005-05-27 15:03:00,2.25176,2.2522,2.25159,2.25204,31300000.0
2005-05-27 15:04:00,2.25175,2.25215,2.25159,2.2517,56000000.0
2005-05-27 15:05:00,2.25175,2.25212,2.2514,2.25143,65700000.0
2005-05-27 15:06:00,2.25111,2.2516,2.25111,2.25141,60500000.0
2005-05-27 15:07:00,2.25132,2.25217,2.25129,2.25207,27000000.0
2005-05-27 15:08:00,2.25125,2.25161,2.25116,2.25134,49300000.0
2005-05-27 15:09:00,2.2515,2.25168,2.25112,2.2513,13800000.0
2005-05-27 15:10:00,2.25132,2.25143,2.25094,2.25118,38900000.0
2005-05-27 15:11:00,2.25123,2.25125,2.25028,2.25095,61399999.0
2005-05-27 15:12:00,2.252,2.25206,2.25074,2.25074,35900000.0
2005-05-27 15:13:00,2.25177,2.25177,2.25087,2.25135,52100000.0
2005-05-27 15:14:00,2.2514,2.25144,2.25073,2.25109,25400000.0
2005-05-27 15:15:00,2.2509,2.25106,2.25065,2.25102,36000000.0
2005-05-27 15:16:00,2.25078,2.25123,2.25052,2.25089,23700000.0
2005-05-27 15:17:00,2.25088,2.25105,2.2506,2.2508,40000000.0
2005-05-27 15:18:00,2.25065,2.25107,2.25035,2.25073,42000000.0
2005-05-27 15:19:00,2.25052,2.25113,2.25042,2.25045,34000000.0
2005-05-27 15:20:00,2.25026,2.25048,2.25008,2.25024,32000000.0
2005-05-27 15:21:00,2.25034,2.2504,2.24989,2.25018,30200000.0
2005-05-27 15:22:00,2.25017,2.25051,2.24968,2.25021,20500000.0
2005-05-27 15:23:00,2.25025,2.25038,2.24982,2.25001,30400000.0
2005-05-27 15:24:00,2.25005,2.2502,2.24985,2.2502,24700000.0
2005-05-27 15:25:00,2.25,2.25012,2.2496,2.24967,43500000.0
2005-05-27 15:26:00,2.24992,2.25005,2.24943,2.2497,28600000.0
2005-05-27 15:27:00,2.24967,2.24996,2.2494,2.24992,29900000.0
2005-05-27 15:28:00,2.25,2.25014,2.24955,2.25001,65500000.0
2005-05-27 15:29:00,2.25,2.25014,2.2496,2.2497,35900000.0
2005-05-27 15:30:00,2.24978,2.25001,2.24949,2.24963,44100000.0
2005-05-27 15:31:00,2.24957,2.24986,2.24909,2.2493,35800000.0
2005-05-27 15:32:00,2.24975,2.25005,2.24934,2.24957,43900000.0
2005-05-27 15:33:00,2.24993,2.25032,2.24962,2.25024,67000000.0
2005-05-27 15:34:00,2.25007,2.25035,2.24994,2.24999,52000000.0
2005-05-27 15:35:00,2.25027,2.25051,2.24974,2.25015,50800000.0
2005-05-27 15:36:00,2.24987,2.2505,2.24975,2.2505,50600000.0
2005-05-27 15:37:00,2.24981,2.25051,2.2497,2.25023,14600000.0
2005-05-27 15:38:00,2.25026,2.25027,2.24979,2.24979,69900000.0
2005-05-27 15:39:00,2.24965,2.24984,2.24935,2.24955,34100000.0
2005-05-27 15:40:00,2.24917,2.25002,2.24883,2.24994,42500000.0
2005-05-27 15:41:00,2.24986,2.24995,2.249,2.249,55300000.0
2005-05-27 15:42:00,2.24907,2.24932,2.24878,2.24916,40700000.0
2005-05-27 15:43:00,2.24893,2.24958,2.24891,2.24938,31600000.0
2005-05-27 15:44:00,2.249,2.24911,2.24838,2.24866,32400000.0
2005-05-27 15:45:00,2.24857,2.24889,2.24826,2.24832,35200000.0
2005-05-27 15:46:00,2.24842,2.2488,2.24815,2.24837,38600000.0
2005-05-27 15:47:00,2.24868,2.24919,2.24853,2.24919,40200000.0
2005-05-27 15:48:00,2.24915,2.24943,2.24883,2.24908,62999999.0
2005-05-27 15:49:00,2.2488,2.24927,2.24857,2.24864,56600000.0
2005-05-27 15:50:00,2.24871,2.24945,2.2486,2.24898,30800000.0
2005-05-27 15:51:00,2.24845,2.24935,2.24845,2.2492,32300000.0
2005-05-27 15:52:00,2.24903,2.24948,2.24883,2.24948,42700000.0
2005-05-27 15:53:00,2.24963,2.24969,2.24879,2.24879,35000000.0
2005-05-27 15:54:00,2.24856,2.24904,2.24832,2.24866,18300000.0
2005-05-27 15:55:00,2.24874,2.24885,2.24793,2.24795,34600000.0
2005-05-27 15:56:00,2.24835,2.2487,2.24813,2.24836,13500000.0
2005-05-27 15:57:00,2.24853,2.24868,2.24826,2.24826,42600000.0
2005-05-27 15:58:00,2.24814,2.24822,2.24769,2.24818,42300000.0
2005-05-27 15:59:00,2.24777,2.24825,2.24755,2.24814,42500000.0
2005-05-27 16:00:00,2.2479,2.24806,2.24765,2.24805,32500000.0
2005-05-27 16:01:00,2.24825,2.24835,2.24795,2.24831,47500000.0
2005-05-27 16:02:00,2.24846,2.24866,2.24807,2.24832,58200000.0
2005-05-27 16:03:00,2.24831,2.24879,2.24805,2.24871,37000000.0
2005-05-27 16:04:00,2.24859,2.24885,2.24836,2.24855,49600000.0
2005-05-27 16:05:00,2.24844,2.24869,2.24823,2.24867,47500001.0
2005-05-27 16:06:00,2.24865,2.24873,2.24801,2.24835,42100000.0
2005-05-27 16:07:00,2.24805,2.24843,2.24783,2.24827,64899999.0
2005-05-27 16:08:00,2.24804,2.24846,2.24795,2.24837,18600000.0
2005-05-27 16:09:00,2.24814,2.24847,2.24801,2.24843,30200000.0
2005-05-27 16:10:00,2.24789,2.24834,2.2478,2.24829,23000000.0
2005-05-27 16:11:00,2.24785,2.24878,2.24778,2.24878,23000000.0
2005-05-27 16:12:00,2.2483,2.24892,2.2482,2.24856,42400000.0
2005-05-27 16:13:00,2.24878,2.24917,2.24871,2.24908,30700000.0
2005-05-27 16:14:00,2.24932,2.24932,2.24871,2.24883,31600000.0
2005-05-27 16:15:00,2.24838,2.24945,2.24838,2.24945,45700000.0
2005-05-27 16:16:00,2.2495,2.24952,2.24917,2.2493,38200000.0
2005-05-27 16:17:00,2.24937,2.24964,2.2491,2.24932,38200000.0
2005-05-27 16:18:00,2.24952,2.24956,2.24855,2.24905,28800000.0
2005-05-27 16:19:00,2.2492,2.24926,2.24885,2.24925,35100000.0
2005-05-27 16:20:00,2.24947,2.24947,2.24869,2.24886,35600000.0
2005-05-27 16:21:00,2.24883,2.24903,2.24865,2.24883,19400000.0
2005-05-27 16:22:00,2.24897,2.24929,2.24875,2.24903,21900000.0
2005-05-27 16:23:00,2.24944,2.24961,2.24871,2.24923,27200000.0
2005-05-27 16:24:00,2.2494,2.24942,2.24872,2.24924,41600000.0
2005-05-27 16:25:00,2.24952,2.24975,2.24909,2.24939,30400000.0
2005-05-27 16:26:00,2.24955,2.24974,2.2492,2.24956,32100000.0
2005-05-27 16:27:00,2.24931,2.25017,2.24923,2.25017,53600000.0
2005-05-27 16:28:00,2.25011,2.25011,2.24909,2.24953,54300000.0
2005-05-27 16:29:00,2.24942,2.2496,2.2489,2.24904,37600000.0
2005-05-27 16:30:00,2.24897,2.24941,2.24884,2.24941,28800000.0
2005-05-27 16:31:00,2.24926,2.24956,2.249,2.24936,41000000.0
2005-05-27 16:32:00,2.24947,2.24963,2.24902,2.24954,22200000.0
2005-05-27 16:33:00,2.24945,2.24962,2.24877,2.24914,36900000.0
2005-05-27 16:34:00,2.24936,2.24953,2.24882,2.24896,31200001.0
2005-05-27 16:35:00,2.24897,2.2495,2.2483,2.249,26200000.0
2005-05-27 16:36:00,2.24841,2.24891,2.24833,2.24878,30500000.0
2005-05-27 16:37:00,2.24865,2.24902,2.24839,2.24885,44500000.0
2005-05-27 16:38:00,2.24885,2.24916,2.24865,2.24865,31200000.0
2005-05-27 16:39:00,2.24892,2.24907,2.24846,2.2489,31300000.0
2005-05-27 16:40:00,2.2493,2.24942,2.24894,2.24909,25900000.0
2005-05-27 16:41:00,2.24934,2.24951,2.24886,2.24944,34500000.0
2005-05-27 16:42:00,2.24945,2.24958,2.24848,2.24925,41400000.0
2005-05-27 16:43:00,2.24938,2.24999,2.24921,2.24977,41300000.0
2005-05-27 16:44:00,2.2492,2.24986,2.24911,2.24977,38600000.0
2005-05-27 16:45:00,2.24962,2.24982,2.24874,2.24982,33100000.0
2005-05-27 16:46:00,2.24972,2.24972,2.24907,2.24955,40800000.0
2005-05-27 16:47:00,2.24972,2.24984,2.24939,2.24965,35800000.0
2005-05-27 16:48:00,2.24972,2.24976,2.24921,2.24945,34600000.0
2005-05-27 16:49:00,2.24989,2.24989,2.24919,2.24938,43700000.0
2005-05-27 16:50:00,2.24967,2.24977,2.24928,2.24962,75300000.0
2005-05-27 16:51:00,2.24937,2.24959,2.24902,2.24932,35400000.0
2005-05-27 16:52:00,2.24922,2.24942,2.24897,2.24911,44300000.0
2005-05-27 16:53:00,2.24964,2.24964,2.24888,2.24933,40200000.0
2005-05-27 16:54:00,2.24949,2.24968,2.24882,2.2494,78500000.0
2005-05-27 16:55:00,2.24946,2.24946,2.24887,2.24902,42400000.0
2005-05-27 16:56:00,2.24893,2.24945,2.24888,2.2494,28200000.0
2005-05-27 16:57:00,2.24913,2.24932,2.24863,2.24872,22100000.0
2005-05-27 16:58:00,2.24858,2.24875,2.24833,2.24847,38400000.0
2005-05-27 16:59:00,2.2488,2.24922,2.24859,2.24907,24900000.0
2005-05-27 17:00:00,2.24949,2.24954,2.249,2.249,44800000.0
2005-05-27 17:01:00,2.24945,2.24968,2.24899,2.24941,30000000.0
2005-05-27 17:02:00,2.24926,2.24969,2.2492,2.24946,34400000.0
2005-05-27 17:03:00,2.2495,2.24974,2.24921,2.24967,47600000.0
2005-05-27 17:04:00,2.24966,2.24986,2.24927,2.24978,22700000.0
2005-05-27 17:05:00,2.2492,2.24929,2.24881,2.24898,50500001.0
2005-05-27 17:06:00,2.24895,2.24942,2.24863,2.24917,40700000.0
2005-05-27 17:07:00,2.24912,2.24939,2.24877,2.24902,28200000.0
2005-05-27 17:08:00,2.2489,2.2489,2.24823,2.24823,40700000.0
2005-05-27 17:09:00,2.24827,2.24844,2.24804,2.24827,28900000.0
2005-05-27 17:10:00,2.24847,2.24862,2.24822,2.24858,38400000.0
2005-05-27 17:11:00,2.24872,2.24882,2.24801,2.2486,39500000.0
2005-05-27 17:12:00,2.24877,2.24878,2.24818,2.24873,44500000.0
2005-05-27 17:13:00,2.24867,2.24891,2.24823,2.24854,29300000.0
2005-05-27 17:14:00,2.24842,2.24885,2.24825,2.24884,27900000.0
2005-05-27 17:15:00,2.24853,2.24887,2.2484,2.24887,25200000.0
2005-05-27 17:16:00,2.24842,2.24863,2.24817,2.24851,46300000.0
2005-05-27 17:17:00,2.24865,2.24876,2.24831,2.24837,24400000.0
2005-05-27 17:18:00,2.2486,2.24879,2.24812,2.24846,38800000.0
2005-05-27 17:19:00,2.24854,2.24854,2.24802,2.2482,41700000.0
2005-05-27 17:20:00,2.24859,2.24868,2.24794,2.2482,36200000.0
2005-05-27 17:21:00,2.24795,2.24867,2.24795,2.24814,49500000.0
2005-05-27 17:22:00,2.24814,2.24835,2.24789,2.24803,28600000.0
2005-05-27 17:23:00,2.24817,2.24827,2.24776,2.24827,43600000.0
2005-05-27 17:24:00,2.24715,2.24841,2.24715,2.24798,41500000.0
2005-05-27 17:25:00,2.24817,2.24842,2.24762,2.24809,31200000.0
2005-05-27 17:26:00,2.2483,2.24871,2.24797,2.24848,34800000.0
2005-05-27 17:27:00,2.24837,2.24839,2.24789,2.24802,37700000.0
2005-05-27 17:28:00,2.24807,2.24821,2.24781,2.24807,27400000.0
2005-05-27 17:29:00,2.24808,2.24827,2.24791,2.24809,35200000.0
2005-05-27 17:30:00,2.24822,2.24849,2.24793,2.24816,53300000.0
2005-05-27 17:31:00,2.24791,2.24836,2.24788,2.2483,24000000.0
2005-05-27 17:32:00,2.24802,2.24822,2.24764,2.24813,54900000.0
2005-05-27 17:33:00,2.24796,2.24846,2.24778,2.24822,39100000.0
2005-05-27 17:34:00,2.24783,2.24846,2.24771,2.24802,29600000.0
2005-05-27 17:35:00,2.2479,2.24798,2.2473,2.2473,46500000.0
2005-05-27 17:36:00,2.24743,2.24759,2.2468,2.24684,34600000.0
2005-05-27 17:37:00,2.24691,2.24714,2.24668,2.24703,50600000.0
2005-05-27 17:38:00,2.24738,2.24741,2.24697,2.24725,28700000.0
2005-05-27 17:39:00,2.24744,2.24759,2.24706,2.24745,35200000.0
2005-05-27 17:40:00,2.24725,2.24772,2.24716,2.24736,36200000.0
2005-05-27 17:41:00,2.24698,2.24726,2.24678,2.24691,31600000.0
2005-05-27 17:42:00,2.24658,2.24673,2.24619,2.2462,34200000.0
2005-05-27 17:43:00,2.24627,2.2464,2.24604,2.24625,50100000.0
2005-05-27 17:44:00,2.24582,2.24633,2.24552,2.24621,58200000.0
2005-05-27 17:45:00,2.24617,2.24627,2.24573,2.24612,27800000.0
2005-05-27 17:46:00,2.24562,2.24602,2.24546,2.24563,33300000.0
2005-05-27 17:47:00,2.24505,2.24515,2.24456,2.24477,22600000.0
2005-05-27 17:48:00,2.24476,2.24491,2.24457,2.24489,33900000.0
2005-05-27 17:49:00,2.24544,2.2456,2.24498,2.24527,30800000.0
2005-05-27 17:50:00,2.24494,2.2455,2.24494,2.24534,43000000.0
2005-05-27 17:51:00,2.24508,2.24544,2.24491,2.24519,20100000.0
2005-05-27 17:52:00,2.24537,2.24537,2.2444,2.2444,50600000.0
2005-05-27 17:53:00,2.24472,2.24506,2.24421,2.24445,24500000.0
2005-05-27 17:54:00,2.24451,2.24482,2.2439,2.24439,25300000.0
2005-05-27 17:55:00,2.24413,2.24426,2.24394,2.24402,33700000.0
2005-05-27 17:56:00,2.244,2.24422,2.24355,2.24377,51200000.0
2005-05-27 17:57:00,2.24379,2.2446,2.24373,2.24427,20200000.0
2005-05-27 17:58:00,2.24415,2.24476,2.24414,2.2447,59800001.0
2005-05-27 17:59:00,2.24494,2.24526,2.2448,2.24505,25900000.0
2005-05-27 18:00:00,2.24523,2.24556,2.24491,2.24545,26600000.0
2005-05-27 18:01:00,2.24568,2.24571,2.24456,2.24519,313900000.0
2005-05-27 18:02:00,2.24511,2.24537,2.24443,2.24487,336700000.0
2005-05-27 18:03:00,2.24535,2.24551,2.24474,2.24531,446199999.0
2005-05-27 18:04:00,2.24528,2.24542,2.24444,2.2449,284500000.0
2005-05-27 18:05:00,2.24512,2.24512,2.24423,2.2445,200300001.0
2005-05-27 18:06:00,2.24494,2.24517,2.24456,2.24508,394300000.0
2005-05-27 18:07:00,2.24519,2.2454,2.24427,2.24518,515700000.0
2005-05-27 18:08:00,2.24507,2.24543,2.24439,2.24478,450100000.0
2005-05-27 18:09:00,2.24475,2.24517,2.24452,2.24491,263200000.0
2005-05-27 18:10:00,2.2451,2.24546,2.24414,2.2446,313900000.0
2005-05-27 18:11:00,2.24454,2.24523,2.24454,2.24475,249700001.0
2005-05-27 18:12:00,2.24488,2.24544,2.24464,2.24472,162500001.0
2005-05-27 18:13:00,2.24458,2.24518,2.24427,2.2447,148600000.0
2005-05-27 18:14:00,2.24486,2.24495,2.24442,2.24463,341500000.0
2005-05-27 18:15:00,2.24456,2.24519,2.24454,2.245,313400001.0
2005-05-27 18:16:00,2.24497,2.24512,2.24446,2.24471,357899999.0
2005-05-27 18:17:00,2.24473,2.24499,2.24418,2.2445,213500000.0
2005-05-27 18:18:00,2.24503,2.24503,2.24411,2.2444,157200000.0
2005-05-27 18:19:00,2.24438,2.24513,2.24411,2.24458,275199999.0
2005-05-27 18:20:00,2.24473,2.24534,2.24466,2.24493,188399999.0
2005-05-27 18:21:00,2.24483,2.24514,2.24429,2.24495,197300000.0
2005-05-27 18:22:00,2.24467,2.24519,2.24438,2.24489,238500000.0
2005-05-27 18:23:00,2.24449,2.24518,2.24384,2.24507,340200000.0
2005-05-27 18:24:00,2.24475,2.24529,2.24418,2.24516,369600000.0
2005-05-27 18:25:00,2.24508,2.24508,2.24407,2.24429,269800000.0
2005-05-27 18:26:00,2.24481,2.24481,2.24404,2.24438,292300000.0
2005-05-27 18:27:00,2.24441,2.24471,2.24414,2.2445,308200000.0
2005-05-27 18:28:00,2.24455,2.24471,2.24394,2.24438,188199999.0
2005-05-27 18:29:00,2.24427,2.24452,2.24386,2.24399,194600000.0
2005-05-27 18:30:00,2.24399,2.2445,2.24356,2.2441,233500000.0
2005-05-27 18:31:00,2.24417,2.24498,2.24369,2.24468,173300000.0
2005-05-27 18:32:00,2.24427,2.24458,2.24362,2.24419,120100000.0
2005-05-27 18:33:00,2.24408,2.24432,2.24328,2.24396,286400000.0
2005-05-27 18:34:00,2.24394,2.24433,2.24328,2.24356,383900000.0
2005-05-27 18:35:00,2.24335,2.24377,2.24301,2.24337,156900001.0
2005-05-27 18:36:00,2.24309,2.24325,2.24202,2.24235,80400001.0
2005-05-27 18:37:00,2.24237,2.24301,2.24203,2.24247,76300000.0
2005-05-27 18:38:00,2.2427,2.24327,2.24227,2.24283,105400001.0
2005-05-27 18:39:00,2.2427,2.24337,2.24222,2.2427,200700000.0
2005-05-27 18:40:00,2.24342,2.24356,2.2426,2.24295,175300000.0
2005-05-27 18:41:00,2.24288,2.24342,2.24253,2.24326,143200000.0
2005-05-27 18:42:00,2.24344,2.24423,2.24311,2.24386,103800000.0
2005-05-27 18:43:00,2.24383,2.24411,2.24336,2.24376,64800000.0
2005-05-27 18:44:00,2.24385,2.24436,2.24338,2.24392,148900000.0
2005-05-27 18:45:00,2.24406,2.24413,2.24331,2.24331,71100000.0
2005-05-27 18:46:00,2.24365,2.2441,2.24347,2.24372,46300000.0
2005-05-27 18:47:00,2.24355,2.24378,2.2431,2.24357,20100000.0
2005-05-27 18:48:00,2.24348,2.24365,2.24273,2.24353,89100000.0
2005-05-27 18:49:00,2.24351,2.24384,2.24319,2.24384,38600000.0
2005-05-27 18:50:00,2.24371,2.24386,2.2431,2.24339,27900000.0
2005-05-27 18:51:00,2.24342,2.24387,2.2432,2.24385,171900001.0
2005-05-27 18:52:00,2.24344,2.24381,2.24263,2.24275,151300000.0
2005-05-27 18:53:00,2.24318,2.24347,2.24254,2.24287,116900000.0
2005-05-27 18:54:00,2.24283,2.24323,2.24255,2.24298,158700000.0
2005-05-27 18:55:00,2.24286,2.24336,2.24211,2.2431,161400000.0
2005-05-27 18:56:00,2.24283,2.24344,2.24258,2.24285,47900000.0
2005-05-27 18:57:00,2.24304,2.2436,2.2429,2.24332,67300000.0
2005-05-27 18:58:00,2.24328,2.24349,2.24284,2.24304,264799999.0
2005-05-27 18:59:00,2.24268,2.24333,2.24235,2.24243,208499999.0
2005-05-27 19:00:00,2.2431,2.24319,2.24229,2.24261,86699999.0
2005-05-27 19:01:00,2.24289,2.24301,2.24263,2.24275,42900000.0
2005-05-27 19:02:00,2.24309,2.24323,2.24266,2.24302,182000000.0
2005-05-27 19:03:00,2.24291,2.24353,2.24271,2.24339,91500000.0
2005-05-27 19:04:00,2.24367,2.24367,2.2429,2.243,49100000.0
2005-05-27 19:05:00,2.24358,2.24363,2.24284,2.24284,51600000.0
2005-05-27 19:06:00,2.24325,2.24391,2.24292,2.24306,284300000.0
2005-05-27 19:07:00,2.24295,2.24371,2.24279,2.24315,149900000.0
2005-05-27 19:08:00,2.24315,2.2435,2.24234,2.24267,216300000.0
2005-05-27 19:09:00,2.24298,2.2435,2.24237,2.2425,124000000.0
2005-05-27 19:10:00,2.2432,2.24371,2.24285,2.24368,88200000.0
2005-05-27 19:11:00,2.24337,2.24349,2.24296,2.24322,70500000.0
2005-05-27 19:12:00,2.24318,2.24352,2.243,2.24322,35200000.0
2005-05-27 19:13:00,2.24336,2.24381,2.24264,2.24323,101500000.0
2005-05-27 19:14:00,2.24327,2.24366,2.24296,2.24329,90900000.0
2005-05-27 19:15:00,2.24326,2.24378,2.24306,2.24367,98400000.0
2005-05-27 19:16:00,2.24346,2.24377,2.24307,2.24317,30700000.0
2005-05-27 19:17:00,2.24371,2.24425,2.24338,2.24393,65800000.0
2005-05-27 19:18:00,2.24409,2.24437,2.24352,2.24407,89300000.0
2005-05-27 19:19:00,2.24413,2.24463,2.24398,2.24417,93800000.0
2005-05-27 19:20:00,2.2439,2.24455,2.24387,2.24455,113400000.0
2005-05-27 19:21:00,2.24448,2.2447,2.24419,2.2447,132100000.0
2005-05-27 19:22:00,2.24394,2.2449,2.24394,2.24483,65500000.0
2005-05-27 19:23:00,2.24464,2.24464,2.24386,2.24397,166800000.0
2005-05-27 19:24:00,2.24404,2.24423,2.24361,2.24385,95000000.0
2005-05-27 19:25:00,2.24411,2.24419,2.24341,2.24366,69800000.0
2005-05-27 19:26:00,2.24378,2.24444,2.24363,2.24409,148600000.0
2005-05-27 19:27:00,2.24411,2.24438,2.24368,2.24393,137100000.0
2005-05-27 19:28:00,2.24367,2.24435,2.2431,2.24374,75000000.0
2005-05-27 19:29:00,2.24393,2.24415,2.24341,2.2441,106000000.0
2005-05-27 19:30:00,2.24386,2.24424,2.24357,2.24407,179100000.0
2005-05-27 19:31:00,2.24398,2.24441,2.24364,2.24377,70400000.0
2005-05-27 19:32:00,2.2442,2.24454,2.2437,2.2438,141300000.0
2005-05-27 19:33:00,2.24367,2.24435,2.24356,2.24413,53100000.0
2005-05-27 19:34:00,2.24389,2.24422,2.24325,2.24362,118000000.0
2005-05-27 19:35:00,2.24363,2.24381,2.24274,2.24306,112800000.0
2005-05-27 19:36:00,2.24312,2.24336,2.24269,2.24275,135600000.0
2005-05-27 19:37:00,2.24286,2.24289,2.24223,2.24272,36400000.0
2005-05-27 19:38:00,2.2422,2.24328,2.2422,2.24285,36300000.0
2005-05-27 19:39:00,2.24259,2.24289,2.2421,2.24268,34900000.0
2005-05-27 19:40:00,2.24277,2.24349,2.24243,2.24321,107800000.0
2005-05-27 19:41:00,2.2429,2.24315,2.24253,2.2426,93800000.0
2005-05-27 19:42:00,2.24323,2.24323,2.24261,2.24276,77700000.0
2005-05-27 19:43:00,2.24295,2.24389,2.24295,2.24389,34300000.0
2005-05-27 19:44:00,2.24399,2.24421,2.24319,2.24383,97100000.0
2005-05-27 19:45:00,2.24411,2.24417,2.24368,2.24399,34300000.0
2005-05-27 19:46:00,2.2441,2.24461,2.24369,2.24408,94400000.0
2005-05-27 19:47:00,2.2442,2.24426,2.24351,2.24412,34000000.0
2005-05-27 19:48:00,2.24393,2.24465,2.24361,2.24446,74800000.0
2005-05-27 19:49:00,2.24472,2.24472,2.24373,2.24418,119200000.0
2005-05-27 19:50:00,2.24463,2.24463,2.2437,2.24433,48000000.0
2005-05-27 19:51:00,2.24388,2.24439,2.24336,2.24378,129500000.0
2005-05-27 19:52:00,2.2438,2.24418,2.24319,2.24385,48600000.0
2005-05-27 19:53:00,2.24395,2.24419,2.24365,2.24394,15800000.0
2005-05-27 19:54:00,2.2443,2.24444,2.24367,2.24421,65800000.0
2005-05-27 19:55:00,2.24439,2.24459,2.24405,2.24441,29200000.0
2005-05-27 19:56:00,2.2448,2.2448,2.2437,2.2437,56100000.0
2005-05-27 19:57:00,2.24346,2.24413,2.24302,2.24413,109300000.0
2005-05-27 19:58:00,2.24404,2.24441,2.24337,2.2441,98400000.0
2005-05-27 19:59:00,2.24396,2.24429,2.24358,2.24392,126700000.0
2005-05-27 20:00:00,2.24375,2.24418,2.24326,2.24358,52200000.0
2005-05-27 20:01:00,2.24353,2.244,2.24321,2.24392,74600000.0
2005-05-27 20:02:00,2.24388,2.24388,2.24276,2.24313,41800000.0
2005-05-27 20:03:00,2.24285,2.24354,2.24285,2.24324,37100000.0
2005-05-27 20:04:00,2.2432,2.24335,2.24302,2.24318,32100000.0
2005-05-27 20:05:00,2.24382,2.24388,2.24306,2.24314,37500000.0
2005-05-27 20:06:00,2.24307,2.24316,2.24239,2.24273,44800000.0
2005-05-27 20:07:00,2.24322,2.24344,2.24257,2.24344,29000000.0
2005-05-27 20:08:00,2.2434,2.2435,2.24271,2.24297,88900000.0
2005-05-27 20:09:00,2.24334,2.24349,2.24309,2.24341,23600000.0
2005-05-27 20:10:00,2.24318,2.24351,2.243,2.24328,19700000.0
2005-05-27 20:11:00,2.24338,2.24383,2.24328,2.24345,49100000.0
2005-05-27 20:12:00,2.24332,2.2437,2.24272,2.2437,139800000.0
2005-05-27 20:13:00,2.24345,2.24377,2.24304,2.24372,175900000.0
2005-05-27 20:14:00,2.24334,2.24372,2.24287,2.24302,75700000.0
2005-05-27 20:15:00,2.24297,2.24385,2.24253,2.24363,238399999.0
2005-05-27 20:16:00,2.24364,2.24364,2.24286,2.2434,159000000.0
2005-05-27 20:17:00,2.24329,2.24349,2.24314,2.24317,34300000.0
2005-05-27 20:18:00,2.24289,2.24376,2.24285,2.24293,64900000.0
2005-05-27 20:19:00,2.24287,2.24378,2.24287,2.24304,158800000.0
2005-05-27 20:20:00,2.2433,2.24353,2.24273,2.24347,194100000.0
2005-05-27 20:21:00,2.24334,2.24371,2.24254,2.24324,92199999.0
2005-05-27 20:22:00,2.24345,2.24372,2.24248,2.24357,87400000.0
2005-05-27 20:23:00,2.24359,2.24376,2.24288,2.24342,148600000.0
2005-05-27 20:24:00,2.2433,2.24344,2.24266,2.24337,57500000.0
2005-05-27 20:25:00,2.24274,2.24356,2.24274,2.2434,190600000.0
2005-05-27 20:26:00,2.24352,2.24393,2.24305,2.24391,109800000.0
2005-05-27 20:27:00,2.24329,2.24388,2.24303,2.24388,140399998.0
2005-05-27 20:28:00,2.24329,2.2438,2.2428,2.24295,255800000.0
2005-05-27 20:29:00,2.24327,2.24368,2.24256,2.2435,152500000.0
2005-05-27 20:30:00,2.24327,2.24368,2.24263,2.24334,333700000.0
2005-05-27 20:31:00,2.24295,2.24373,2.24284,2.24305,186700000.0
2005-05-27 20:32:00,2.24344,2.24398,2.24296,2.24345,349200000.0
2005-05-27 20:33:00,2.24336,2.24402,2.24301,2.244,91000000.0
2005-05-27 20:34:00,2.24351,2.24403,2.24315,2.24361,103800000.0
2005-05-27 20:35:00,2.24359,2.24408,2.24306,2.24372,56600000.0
2005-05-27 20:36:00,2.24416,2.24416,2.24314,2.24336,68600000.0
2005-05-27 20:37:00,2.24368,2.2438,2.24326,2.24338,122599999.0
2005-05-27 20:38:00,2.24388,2.24398,2.24288,2.24312,125300000.0
2005-05-27 20:39:00,2.24318,2.24379,2.24296,2.24333,137900000.0
2005-05-27 20:40:00,2.24327,2.24407,2.24314,2.24358,170500000.0
2005-05-27 20:41:00,2.24381,2.24381,2.24335,2.24378,125600000.0
2005-05-27 20:42:00,2.24384,2.24401,2.24293,2.24293,62700000.0
2005-05-27 20:43:00,2.2436,2.24418,2.24337,2.2439,96000000.0
2005-05-27 20:44:00,2.24378,2.24406,2.24307,2.2437,205400000.0
2005-05-27 20:45:00,2.24374,2.24395,2.24339,2.24367,46000000.0
2005-05-27 20:46:00,2.24361,2.244,2.24342,2.24387,29700000.0
2005-05-27 20:47:00,2.24374,2.24404,2.2431,2.24398,134700000.0
2005-05-27 20:48:00,2.24356,2.24388,2.24315,2.24374,232000000.0
2005-05-27 20:49:00,2.24347,2.24363,2.24279,2.24322,103200000.0
2005-05-27 20:50:00,2.2432,2.2439,2.24279,2.2437,154800000.0
2005-05-27 20:51:00,2.24345,2.24386,2.24305,2.24333,97700000.0
2005-05-27 20:52:00,2.24376,2.24387,2.24329,2.24382,152100000.0
2005-05-27 20:53:00,2.24382,2.24382,2.24319,2.24319,213000001.0
2005-05-27 20:54:00,2.24328,2.24389,2.24245,2.24389,139300000.0
2005-05-27 20:55:00,2.2436,2.24369,2.24322,2.24346,26700000.0
2005-05-27 20:56:00,2.24343,2.24401,2.24329,2.24401,242500000.0
2005-05-27 20:57:00,2.24407,2.24418,2.2433,2.24378,365800000.0
2005-05-27 20:58:00,2.24407,2.24429,2.24314,2.24365,166400000.0
2005-05-27 20:59:00,2.24394,2.24428,2.24346,2.24347,209100000.0
2005-05-27 21:00:00,2.24363,2.24421,2.24313,2.24335,227700000.0
2005-05-27 21:01:00,2.24345,2.24411,2.2429,2.24387,324400000.0
2005-05-27 21:02:00,2.24401,2.24405,2.24309,2.24381,92800000.0
2005-05-27 21:03:00,2.24406,2.24412,2.24328,2.24402,88400000.0
2005-05-27 21:04:00,2.24405,2.24417,2.24357,2.24358,53400000.0
2005-05-27 21:05:00,2.24328,2.24394,2.24304,2.24329,54700000.0
2005-05-27 21:06:00,2.24339,2.24397,2.2433,2.24354,52900000.0
2005-05-27 21:07:00,2.24338,2.24392,2.24332,2.24369,24500000.0
2005-05-27 21:08:00,2.2437,2.24413,2.24352,2.24413,22600000.0
2005-05-27 21:09:00,2.24405,2.24409,2.24365,2.24376,42600000.0
2005-05-27 21:10:00,2.24394,2.24409,2.24323,2.24356,55400000.0
2005-05-27 21:11:00,2.24401,2.24414,2.24331,2.24352,122500001.0
2005-05-27 21:12:00,2.24368,2.24412,2.24365,2.24412,34300000.0
2005-05-27 21:13:00,2.24412,2.24437,2.24338,2.24376,151100000.0
2005-05-27 21:14:00,2.24388,2.24416,2.24329,2.24416,138400000.0
2005-05-27 21:15:00,2.24393,2.24406,2.24287,2.24386,170400000.0
2005-05-27 21:16:00,2.2438,2.24391,2.24297,2.24379,126599999.0
2005-05-27 21:17:00,2.2438,2.244,2.24295,2.24358,140400000.0
2005-05-27 21:18:00,2.24348,2.24402,2.2431,2.24395,142300000.0
2005-05-27 21:19:00,2.24395,2.24426,2.24368,2.24393,97900000.0
2005-05-27 21:20:00,2.24407,2.24419,2.24326,2.24398,205200000.0
2005-05-27 21:21:00,2.24372,2.24408,2.24283,2.24344,203100000.0
2005-05-27 21:22:00,2.24372,2.24406,2.24302,2.24375,167299999.0
2005-05-27 21:23:00,2.24386,2.24399,2.24296,2.24338,118400000.0
2005-05-27 21:24:00,2.24373,2.24398,2.24349,2.24373,76500000.0
2005-05-27 21:25:00,2.24373,2.24421,2.24333,2.24404,58300000.0
2005-05-27 21:26:00,2.24402,2.2446,2.24381,2.2446,24200000.0
2005-05-27 21:27:00,2.24465,2.24492,2.24389,2.24454,40300000.0
2005-05-27 21:28:00,2.24463,2.24494,2.24416,2.24474,110600000.0
2005-05-27 21:29:00,2.24459,2.24492,2.24399,2.24485,41200000.0
2005-05-27 21:30:00,2.24465,2.24515,2.24451,2.24515,35100000.0
2005-05-27 21:31:00,2.24485,2.24485,2.24436,2.24454,16400000.0
2005-05-27 21:32:00,2.24446,2.24501,2.24405,2.24423,182099999.0
2005-05-27 21:33:00,2.2447,2.24483,2.24427,2.24477,66800000.0
2005-05-27 21:34:00,2.24464,2.24519,2.24426,2.24465,105300000.0
2005-05-27 21:35:00,2.24477,2.24494,2.24431,2.24431,40600000.0
2005-05-27 21:36:00,2.24465,2.24522,2.24465,2.245,22400000.0
2005-05-27 21:37:00,2.24475,2.24547,2.24463,2.2452,62000000.0
2005-05-27 21:38:00,2.24494,2.24567,2.24488,2.24561,65400000.0
2005-05-27 21:39:00,2.24557,2.24574,2.24519,2.24524,41700000.0
2005-05-27 21:40:00,2.24571,2.24624,2.2455,2.24622,41600000.0
2005-05-27 21:41:00,2.2459,2.2461,2.24559,2.24602,35700000.0
2005-05-27 21:42:00,2.2459,2.24591,2.2451,2.24541,79300000.0
2005-05-27 21:43:00,2.24532,2.24591,2.24499,2.24546,97899999.0
2005-05-27 21:44:00,2.24572,2.24572,2.2446,2.2453,152800001.0
2005-05-27 21:45:00,2.24545,2.24591,2.24532,2.24534,66800000.0
2005-05-27 21:46:00,2.24555,2.24582,2.24514,2.24514,117099999.0
2005-05-27 21:47:00,2.24544,2.24577,2.24455,2.24515,96200000.0
2005-05-27 21:48:00,2.24527,2.24545,2.24428,2.24473,49400000.0
2005-05-27 21:49:00,2.24486,2.2453,2.24435,2.24457,70000000.0
2005-05-27 21:50:00,2.24489,2.24503,2.2442,2.24424,42700000.0
2005-05-27 21:51:00,2.24465,2.24486,2.24402,2.24402,34600000.0
2005-05-27 21:52:00,2.24402,2.24456,2.24361,2.2438,144000000.0
2005-05-27 21:53:00,2.24392,2.24435,2.2436,2.2436,73800000.0
2005-05-27 21:54:00,2.24405,2.24423,2.24384,2.24384,25700000.0
2005-05-27 21:55:00,2.24402,2.24447,2.24362,2.244,68800000.0
2005-05-27 21:56:00,2.24427,2.24444,2.24364,2.24416,53200000.0
2005-05-27 21:57:00,2.24437,2.24446,2.24366,2.24371,24000000.0
2005-05-27 21:58:00,2.24414,2.24446,2.24388,2.24446,39400000.0
2005-05-27 21:59:00,2.24424,2.24456,2.24361,2.24425,159200001.0
2005-05-27 22:00:00,2.24426,2.24453,2.24336,2.24411,87700000.0
2005-05-27 22:01:00,2.24395,2.24436,2.24364,2.24389,33100000.0
2005-05-27 22:02:00,2.24359,2.24425,2.2435,2.24402,92900000.0
2005-05-27 22:03:00,2.24377,2.24424,2.24326,2.24424,36500000.0
2005-05-27 22:04:00,2.24402,2.24413,2.24345,2.24345,101900000.0
2005-05-27 22:05:00,2.2435,2.24418,2.24327,2.24391,58400000.0
2005-05-27 22:06:00,2.24451,2.24451,2.24405,2.24412,24200000.0
2005-05-27 22:07:00,2.24417,2.24433,2.2438,2.24426,34800000.0
2005-05-27 22:08:00,2.24388,2.2445,2.24366,2.24445,28800000.0
2005-05-27 22:09:00,2.24434,2.2444,2.24378,2.24378,32200000.0
2005-05-27 22:10:00,2.24358,2.24456,2.24358,2.24454,25000000.0
2005-05-27 22:11:00,2.24411,2.24451,2.24394,2.24407,39500000.0
2005-05-27 22:12:00,2.24405,2.24456,2.24389,2.2445,73300000.0
2005-05-27 22:13:00,2.24461,2.24467,2.24428,2.24464,29400000.0
2005-05-27 22:14:00,2.24428,2.24478,2.24428,2.24472,23900000.0
2005-05-27 22:15:00,2.24453,2.24453,2.24391,2.2441,115700000.0
2005-05-27 22:16:00,2.24434,2.24459,2.24388,2.2444,129900000.0
2005-05-27 22:17:00,2.24417,2.24469,2.24399,2.24446,59200001.0
2005-05-27 22:18:00,2.24419,2.24497,2.24419,2.24478,19100000.0
2005-05-27 22:19:00,2.2448,2.24504,2.24465,2.24479,43400000.0
2005-05-27 22:20:00,2.2449,2.24503,2.24416,2.24439,26700000.0
2005-05-27 22:21:00,2.24512,2.24512,2.24383,2.24386,45200000.0
2005-05-27 22:22:00,2.24441,2.24487,2.24393,2.24455,136000000.0
2005-05-27 22:23:00,2.24449,2.24468,2.24365,2.24425,103800000.0
2005-05-27 22:24:00,2.24475,2.24498,2.24378,2.24395,37500000.0
2005-05-27 22:25:00,2.24423,2.24484,2.24376,2.24484,70100000.0
2005-05-27 22:26:00,2.24492,2.24519,2.24427,2.24431,21300000.0
2005-05-27 22:27:00,2.2443,2.24452,2.24409,2.24446,26400000.0
2005-05-27 22:28:00,2.24491,2.24506,2.24463,2.24501,35700000.0
2005-05-27 22:29:00,2.24413,2.24494,2.24408,2.24427,158800000.0
2005-05-27 22:30:00,2.24439,2.245,2.24439,2.24459,133900000.0
2005-05-27 22:31:00,2.24453,2.2453,2.24435,2.2453,38600000.0
2005-05-27 22:32:00,2.24517,2.24517,2.24447,2.24491,31000000.0
2005-05-27 22:33:00,2.24495,2.24506,2.24422,2.2444,67200000.0
2005-05-27 22:34:00,2.24387,2.24499,2.24387,2.24437,80600000.0
2005-05-27 22:35:00,2.24434,2.24468,2.24409,2.2442,44800000.0
2005-05-27 22:36:00,2.24488,2.24488,2.24426,2.24444,24700000.0
2005-05-27 22:37:00,2.2441,2.24437,2.24368,2.24388,30000000.0
2005-05-27 22:38:00,2.24411,2.24433,2.24377,2.24421,37600000.0
2005-05-27 22:39:00,2.24423,2.24439,2.24359,2.24387,21400000.0
2005-05-27 22:40:00,2.24358,2.24429,2.24353,2.2441,35100000.0
2005-05-27 22:41:00,2.24388,2.24418,2.24358,2.24389,47800000.0
2005-05-27 22:42:00,2.24435,2.2444,2.24363,2.24388,44300000.0
2005-05-27 22:43:00,2.24385,2.24405,2.24311,2.24362,131700000.0
2005-05-27 22:44:00,2.244,2.2441,2.24375,2.24406,66900000.0
2005-05-27 22:45:00,2.24406,2.24424,2.24376,2.24392,52000000.0
2005-05-27 22:46:00,2.24395,2.24485,2.2438,2.24468,82800000.0
2005-05-27 22:47:00,2.24496,2.24501,2.24435,2.24491,50400000.0
2005-05-27 22:48:00,2.2446,2.24541,2.24446,2.24541,52000000.0
2005-05-27 22:49:00,2.24519,2.24556,2.2445,2.24469,85600000.0
2005-05-27 22:50:00,2.24427,2.2449,2.24404,2.2441,52100000.0
2005-05-27 22:51:00,2.24357,2.24443,2.24314,2.24443,51500000.0
2005-05-27 22:52:00,2.24446,2.24479,2.24371,2.24465,50500000.0
2005-05-27 22:53:00,2.24447,2.24474,2.24445,2.24469,45500000.0
2005-05-27 22:54:00,2.24437,2.24443,2.24403,2.24406,29500000.0
2005-05-27 22:55:00,2.24393,2.24489,2.24392,2.24484,44300001.0
2005-05-27 22:56:00,2.24437,2.24463,2.24381,2.24429,24500000.0
2005-05-27 22:57:00,2.24443,2.24462,2.24376,2.24384,47700000.0
2005-05-27 22:58:00,2.24385,2.24416,2.2436,2.24386,53500000.0
2005-05-27 22:59:00,2.24384,2.2439,2.24324,2.2438,44600000.0
2005-05-29 23:00:00,2.24555,2.24675,2.24555,2.24675,22400000.0
2005-05-29 23:01:00,2.24712,2.24733,2.24682,2.24719,62500000.0
2005-05-29 23:02:00,2.24718,2.24766,2.24694,2.24728,80800000.0
2005-05-29 23:03:00,2.24754,2.24792,2.2473,2.24792,36900000.0
2005-05-29 23:04:00,2.24799,2.24808,2.24723,2.24794,22400000.0
2005-05-29 23:05:00,2.24828,2.24831,2.24772,2.2478,40600000.0
2005-05-29 23:06:00,2.24802,2.24807,2.24767,2.24793,32700000.0
2005-05-29 23:07:00,2.24764,2.24822,2.24759,2.24816,35800000.0
2005-05-29 23:08:00,2.24823,2.2483,2.24792,2.24798,39800000.0
2005-05-29 23:09:00,2.24795,2.24818,2.24766,2.24789,37000000.0
2005-05-29 23:10:00,2.24786,2.24805,2.24745,2.24745,83700000.0
2005-05-29 23:11:00,2.24758,2.24818,2.24758,2.2479,43600000.0
2005-05-29 23:12:00,2.24755,2.24813,2.24735,2.24799,34900000.0
2005-05-29 23:13:00,2.24783,2.24816,2.2473,2.24816,50400000.0
2005-05-29 23:14:00,2.24733,2.24827,2.24732,2.24805,71600000.0
2005-05-29 23:15:00,2.24799,2.24831,2.2476,2.24773,61200000.0
2005-05-29 23:16:00,2.24755,2.24797,2.24727,2.24765,54300000.0
2005-05-29 23:17:00,2.24692,2.24794,2.24692,2.24745,50200000.0
2005-05-29 23:18:00,2.24817,2.24833,2.24756,2.24817,91700000.0
2005-05-29 23:19:00,2.24799,2.24811,2.2474,2.24759,48600000.0
2005-05-29 23:20:00,2.24774,2.24781,2.24735,2.24738,39700000.0
2005-05-29 23:21:00,2.24705,2.24777,2.24705,2.24743,18400000.0
2005-05-29 23:22:00,2.24757,2.24804,2.24719,2.24728,76700000.0
2005-05-29 23:23:00,2.24758,2.24805,2.24733,2.24771,39000000.0
2005-05-29 23:24:00,2.24773,2.24791,2.24718,2.24744,75000000.0
2005-05-29 23:25:00,2.24741,2.24794,2.24705,2.24769,70200000.0
2005-05-29 23:26:00,2.2475,2.24757,2.2467,2.24671,38800000.0
2005-05-29 23:27:00,2.24691,2.24724,2.24683,2.24691,53700001.0
2005-05-29 23:28:00,2.24709,2.24789,2.24709,2.24787,70200000.0
2005-05-29 23:29:00,2.24762,2.24797,2.24742,2.24791,50700000.0
2005-05-29 23:30:00,2.24775,2.24777,2.24714,2.24726,42500000.0
2005-05-29 23:31:00,2.24671,2.24742,2.24669,2.24692,47900000.0
2005-05-29 23:32:00,2.24752,2.2476,2.24686,2.24721,35400000.0
2005-05-29 23:33:00,2.24722,2.2475,2.24686,2.24704,62000000.0
2005-05-29 23:34:00,2.24684,2.247,2.24642,2.24648,53300000.0
2005-05-29 23:35:00,2.24648,2.24711,2.24628,2.24643,52300000.0
2005-05-29 23:36:00,2.24692,2.24692,2.24615,2.2463,50300000.0
2005-05-29 23:37:00,2.24624,2.24668,2.24572,2.24656,61300000.0
2005-05-29 23:38:00,2.24667,2.2471,2.24613,2.24653,55300000.0
2005-05-29 23:39:00,2.24644,2.24705,2.24606,2.24666,66200000.0
2005-05-29 23:40:00,2.24648,2.24676,2.2463,2.24651,50100000.0
2005-05-29 23:41:00,2.2467,2.24699,2.24628,2.24686,56300000.0
2005-05-29 23:42:00,2.2468,2.24705,2.24645,2.24705,33600001.0
2005-05-29 23:43:00,2.24713,2.24713,2.24644,2.24664,40800000.0
2005-05-29 23:44:00,2.24674,2.24716,2.24637,2.2471,64500000.0
2005-05-29 23:45:00,2.24611,2.24668,2.24611,2.2463,33600000.0
2005-05-29 23:46:00,2.24634,2.24693,2.24592,2.24632,87500000.0
2005-05-29 23:47:00,2.24568,2.24638,2.24567,2.24632,42400000.0
2005-05-29 23:48:00,2.24616,2.24688,2.24605,2.24614,43600000.0
2005-05-29 23:49:00,2.24637,2.24689,2.2462,2.24644,65999999.0
2005-05-29 23:50:00,2.24641,2.24703,2.24618,2.24648,33700000.0
2005-05-29 23:51:00,2.24642,2.24686,2.24597,2.24597,53900000.0
2005-05-29 23:52:00,2.24617,2.24685,2.24614,2.24643,52500000.0
2005-05-29 23:53:00,2.24641,2.24678,2.24619,2.24622,57700000.0
2005-05-29 23:54:00,2.24634,2.24675,2.24613,2.24673,89599999.0
2005-05-29 23:55:00,2.24697,2.24724,2.24649,2.24671,48300000.0
2005-05-29 23:56:00,2.24738,2.24764,2.24626,2.24667,73500000.0
2005-05-29 23:57:00,2.24708,2.24748,2.24658,2.24729,36900000.0
2005-05-29 23:58:00,2.24751,2.24798,2.24733,2.24749,85700000.0
2005-05-29 23:59:00,2.24762,2.24773,2.24682,2.24723,86900000.0
2005-05-30 00:00:00,2.24717,2.24752,2.24713,2.24723,56600000.0
2005-05-30 00:01:00,2.24742,2.24792,2.24734,2.24765,40700001.0
2005-05-30 00:02:00,2.24797,2.24816,2.24765,2.24806,32200000.0
2005-05-30 00:03:00,2.24802,2.24851,2.24789,2.2485,37500000.0
2005-05-30 00:04:00,2.2483,2.24891,2.24811,2.24882,32000000.0
2005-05-30 00:05:00,2.24866,2.24905,2.24842,2.2485,94500000.0
2005-05-30 00:06:00,2.24841,2.24865,2.248,2.24862,64600000.0
2005-05-30 00:07:00,2.24838,2.24838,2.24766,2.24768,48500000.0
2005-05-30 00:08:00,2.24748,2.24825,2.2472,2.24825,99100001.0
2005-05-30 00:09:00,2.24837,2.24855,2.24741,2.24773,43000000.0
2005-05-30 00:10:00,2.24847,2.24867,2.24789,2.24811,27500000.0
2005-05-30 00:11:00,2.24811,2.2484,2.24764,2.24812,37200000.0
2005-05-30 00:12:00,2.24802,2.24873,2.24762,2.24774,86200001.0
2005-05-30 00:13:00,2.24785,2.24821,2.24747,2.24768,47200000.0
2005-05-30 00:14:00,2.24831,2.24861,2.24776,2.24795,58600000.0
2005-05-30 00:15:00,2.24794,2.24849,2.24768,2.24849,46600000.0
2005-05-30 00:16:00,2.24816,2.24816,2.24749,2.24779,62900000.0
2005-05-30 00:17:00,2.24774,2.24851,2.24766,2.24835,72600000.0
2005-05-30 00:18:00,2.24821,2.24849,2.24795,2.24805,53900000.0
2005-05-30 00:19:00,2.24827,2.24859,2.24769,2.24807,28500000.0
2005-05-30 00:20:00,2.24781,2.24856,2.24772,2.24828,23200000.0
2005-05-30 00:21:00,2.24832,2.2486,2.24796,2.24814,21200000.0
2005-05-30 00:22:00,2.24843,2.24877,2.2481,2.24845,39000000.0
2005-05-30 00:23:00,2.24828,2.24891,2.24815,2.2483,80100000.0
2005-05-30 00:24:00,2.2486,2.2486,2.24757,2.24757,71300000.0
2005-05-30 00:25:00,2.2477,2.24799,2.24735,2.24763,69000001.0
2005-05-30 00:26:00,2.247,2.24811,2.24697,2.24809,53300000.0
2005-05-30 00:27:00,2.24819,2.24881,2.24758,2.24841,66000000.0
2005-05-30 00:28:00,2.2483,2.24857,2.24794,2.24857,35500000.0
2005-05-30 00:29:00,2.24835,2.24845,2.24799,2.24822,52699999.0
2005-05-30 00:30:00,2.24817,2.24836,2.24786,2.24792,39700000.0
2005-05-30 00:31:00,2.24799,2.24853,2.24793,2.2482,71800000.0
2005-05-30 00:32:00,2.24839,2.24853,2.24773,2.24784,67600000.0
2005-05-30 00:33:00,2.24797,2.24816,2.24777,2.2479,30000000.0
2005-05-30 00:34:00,2.24789,2.24849,2.24776,2.24778,63500000.0
2005-05-30 00:35:00,2.24816,2.24841,2.24777,2.24798,49000000.0
2005-05-30 00:36:00,2.24788,2.24816,2.24772,2.24816,37600000.0
2005-05-30 00:37:00,2.24805,2.24871,2.24805,2.24813,52599999.0
2005-05-30 00:38:00,2.24789,2.24848,2.24778,2.24792,66700000.0
2005-05-30 00:39:00,2.2484,2.2484,2.24735,2.24766,38200000.0
2005-05-30 00:40:00,2.24748,2.24828,2.24737,2.24799,54900001.0
2005-05-30 00:41:00,2.24812,2.24825,2.24748,2.24766,60100001.0
2005-05-30 00:42:00,2.24765,2.24787,2.24739,2.24748,37100000.0
2005-05-30 00:43:00,2.24756,2.24781,2.24734,2.24734,58500000.0
2005-05-30 00:44:00,2.24745,2.24775,2.2471,2.24732,73300000.0
2005-05-30 00:45:00,2.24735,2.2476,2.24698,2.24698,54400000.0
2005-05-30 00:46:00,2.24739,2.24782,2.24664,2.24732,63300000.0
2005-05-30 00:47:00,2.2474,2.24768,2.24692,2.24714,52600000.0
2005-05-30 00:48:00,2.24747,2.24748,2.24675,2.24677,56300000.0
2005-05-30 00:49:00,2.24699,2.24767,2.24697,2.24748,54500000.0
2005-05-30 00:50:00,2.2474,2.24763,2.24701,2.24701,50400000.0
2005-05-30 00:51:00,2.24694,2.24757,2.2467,2.24692,75300000.0
2005-05-30 00:52:00,2.24751,2.24809,2.24683,2.2479,42200000.0
2005-05-30 00:53:00,2.2469,2.2478,2.24681,2.24748,57600000.0
2005-05-30 00:54:00,2.24737,2.24787,2.24714,2.24785,26500000.0
2005-05-30 00:55:00,2.24725,2.2482,2.24723,2.2474,49000000.0
2005-05-30 00:56:00,2.2478,2.24807,2.24724,2.24776,44700000.0
2005-05-30 00:57:00,2.24765,2.24771,2.24718,2.24733,59700000.0
2005-05-30 00:58:00,2.24743,2.24743,2.24692,2.24706,32800000.0
2005-05-30 00:59:00,2.24743,2.2477,2.24721,2.24744,19500000.0
2005-05-30 01:00:00,2.24744,2.24802,2.24734,2.24789,74500000.0
2005-05-30 01:01:00,2.24786,2.24812,2.24701,2.24736,70800000.0
2005-05-30 01:02:00,2.24756,2.24829,2.24733,2.24808,40900000.0
2005-05-30 01:03:00,2.24802,2.24802,2.24707,2.24724,48400000.0
2005-05-30 01:04:00,2.24729,2.24768,2.24709,2.24709,48000000.0
2005-05-30 01:05:00,2.2471,2.24781,2.24699,2.24725,40600000.0
2005-05-30 01:06:00,2.24776,2.24776,2.24714,2.24748,37600000.0
2005-05-30 01:07:00,2.24731,2.24759,2.24704,2.24753,36800000.0
2005-05-30 01:08:00,2.24728,2.24779,2.247,2.24747,39000000.0
2005-05-30 01:09:00,2.2471,2.24731,2.24679,2.24696,38600000.0
2005-05-30 01:10:00,2.2476,2.24796,2.24694,2.24769,80100000.0
2005-05-30 01:11:00,2.24785,2.24787,2.24718,2.24724,32900000.0
2005-05-30 01:12:00,2.24726,2.24771,2.24695,2.24764,43800000.0
2005-05-30 01:13:00,2.24705,2.24755,2.24682,2.2475,35900000.0
2005-05-30 01:14:00,2.24773,2.24781,2.24683,2.24731,76600000.0
2005-05-30 01:15:00,2.24714,2.24791,2.24675,2.24791,54200000.0
2005-05-30 01:16:00,2.24761,2.2479,2.2472,2.24742,66600000.0
2005-05-30 01:17:00,2.24731,2.2484,2.24731,2.24749,56200000.0
2005-05-30 01:18:00,2.24752,2.24808,2.24715,2.24761,54600000.0
2005-05-30 01:19:00,2.24786,2.24832,2.2475,2.24826,54100000.0
2005-05-30 01:20:00,2.24798,2.24816,2.2477,2.24784,72300000.0
2005-05-30 01:21:00,2.24784,2.24831,2.24752,2.24804,76799999.0
2005-05-30 01:22:00,2.24807,2.24809,2.24749,2.24749,39100000.0
2005-05-30 01:23:00,2.24738,2.24798,2.24725,2.24787,44700000.0
2005-05-30 01:24:00,2.24778,2.24817,2.2476,2.248,51800001.0
2005-05-30 01:25:00,2.2475,2.24802,2.2475,2.24768,16300000.0
2005-05-30 01:26:00,2.24747,2.24821,2.24741,2.24807,45400000.0
2005-05-30 01:27:00,2.24806,2.24818,2.24767,2.24767,72200000.0
2005-05-30 01:28:00,2.24798,2.24817,2.24752,2.24752,49800000.0
2005-05-30 01:29:00,2.24778,2.24785,2.24711,2.24774,49700000.0
2005-05-30 01:30:00,2.24758,2.24804,2.24716,2.24756,63000000.0
2005-05-30 01:31:00,2.24757,2.2482,2.24724,2.24787,43000000.0
2005-05-30 01:32:00,2.24817,2.24826,2.24779,2.24823,30400000.0
2005-05-30 01:33:00,2.24824,2.24869,2.24794,2.24856,73700000.0
2005-05-30 01:34:00,2.24829,2.24871,2.24794,2.24803,73900000.0
2005-05-30 01:35:00,2.24836,2.24848,2.24777,2.24841,64900000.0
2005-05-30 01:36:00,2.24798,2.24849,2.24783,2.24837,32300000.0
2005-05-30 01:37:00,2.24816,2.24877,2.24791,2.2483,85100000.0
2005-05-30 01:38:00,2.24819,2.24845,2.24769,2.24785,62600000.0
2005-05-30 01:39:00,2.24781,2.24823,2.24778,2.24808,69700000.0
2005-05-30 01:40:00,2.24818,2.2482,2.24766,2.24811,14300000.0
2005-05-30 01:41:00,2.24757,2.24809,2.24707,2.24742,66900000.0
2005-05-30 01:42:00,2.24743,2.24805,2.24743,2.2475,59300000.0
2005-05-30 01:43:00,2.24749,2.24783,2.24713,2.24737,52300000.0
2005-05-30 01:44:00,2.24765,2.2479,2.24695,2.24738,56400000.0
2005-05-30 01:45:00,2.24767,2.24767,2.24697,2.24711,30100000.0
2005-05-30 01:46:00,2.24706,2.24771,2.24702,2.24702,49000000.0
2005-05-30 01:47:00,2.2476,2.2476,2.24707,2.24707,44200000.0
2005-05-30 01:48:00,2.247,2.2475,2.24683,2.24729,71700000.0
2005-05-30 01:49:00,2.24746,2.24773,2.24693,2.24713,63600000.0
2005-05-30 01:50:00,2.24741,2.24769,2.24712,2.24769,49500000.0
2005-05-30 01:51:00,2.24776,2.2479,2.24707,2.2476,60500000.0
2005-05-30 01:52:00,2.24753,2.24789,2.24711,2.2476,67300000.0
2005-05-30 01:53:00,2.24769,2.24801,2.2471,2.24801,39800000.0
2005-05-30 01:54:00,2.24756,2.2484,2.24736,2.2484,44100000.0
2005-05-30 01:55:00,2.24792,2.24802,2.24767,2.24791,27700000.0
2005-05-30 01:56:00,2.24767,2.24814,2.24741,2.24814,80100000.0
2005-05-30 01:57:00,2.24809,2.24852,2.24751,2.24813,56400000.0
2005-05-30 01:58:00,2.24822,2.24826,2.24767,2.24787,51200000.0
2005-05-30 01:59:00,2.24817,2.2484,2.24768,2.24796,74800000.0
2005-05-30 02:00:00,2.24768,2.24768,2.24709,2.24722,33700000.0
2005-05-30 02:01:00,2.24743,2.24759,2.24694,2.24697,38200000.0
2005-05-30 02:02:00,2.24707,2.24747,2.247,2.24746,29000000.0
2005-05-30 02:03:00,2.24736,2.24796,2.24722,2.24759,39400000.0
2005-05-30 02:04:00,2.24753,2.24792,2.24753,2.24792,35800000.0
2005-05-30 02:05:00,2.2479,2.2479,2.24724,2.24781,54700000.0
2005-05-30 02:06:00,2.24769,2.24787,2.24682,2.24706,22000000.0
2005-05-30 02:07:00,2.24728,2.24751,2.24684,2.24708,35400000.0
2005-05-30 02:08:00,2.24717,2.24742,2.24676,2.24696,32600000.0
2005-05-30 02:09:00,2.24685,2.24785,2.24659,2.24783,31900000.0
2005-05-30 02:10:00,2.24742,2.24764,2.24679,2.24764,55300000.0
2005-05-30 02:11:00,2.24742,2.24743,2.24683,2.24683,25500000.0
2005-05-30 02:12:00,2.24698,2.24752,2.24682,2.2472,41200000.0
2005-05-30 02:13:00,2.24687,2.247,2.24644,2.24693,34600000.0
2005-05-30 02:14:00,2.24675,2.24733,2.24672,2.24715,35100000.0
2005-05-30 02:15:00,2.24727,2.2477,2.24702,2.2477,55300000.0
2005-05-30 02:16:00,2.24739,2.24768,2.24719,2.24731,41100000.0
2005-05-30 02:17:00,2.24769,2.24805,2.24741,2.24794,56400001.0
2005-05-30 02:18:00,2.24752,2.24821,2.24734,2.24797,42800000.0
2005-05-30 02:19:00,2.24799,2.2481,2.24725,2.24725,46300000.0
2005-05-30 02:20:00,2.2477,2.24777,2.24672,2.24686,38500000.0
2005-05-30 02:21:00,2.24718,2.24745,2.24646,2.2466,61800000.0
2005-05-30 02:22:00,2.24672,2.24693,2.24637,2.24667,32000000.0
2005-05-30 02:23:00,2.24618,2.24653,2.24583,2.24638,42900000.0
2005-05-30 02:24:00,2.24601,2.2462,2.24576,2.24579,24000000.0
2005-05-30 02:25:00,2.2457,2.24646,2.24555,2.24603,46900000.0
2005-05-30 02:26:00,2.24646,2.24654,2.24575,2.2463,48000000.0
2005-05-30 02:27:00,2.24669,2.24671,2.24597,2.24599,37100000.0
2005-05-30 02:28:00,2.24647,2.24649,2.24574,2.24601,37899999.0
2005-05-30 02:29:00,2.2462,2.24641,2.24594,2.24595,42500000.0
2005-05-30 02:30:00,2.2461,2.24646,2.24583,2.24627,35000000.0
2005-05-30 02:31:00,2.24628,2.2463,2.24542,2.24578,43500000.0
2005-05-30 02:32:00,2.24556,2.24606,2.24556,2.24596,64000000.0
2005-05-30 02:33:00,2.24578,2.24615,2.24566,2.24589,37800000.0
2005-05-30 02:34:00,2.24609,2.24641,2.24565,2.24572,36800000.0
2005-05-30 02:35:00,2.24557,2.246,2.24554,2.24557,44199999.0
2005-05-30 02:36:00,2.2462,2.2462,2.24571,2.24602,22200000.0
2005-05-30 02:37:00,2.24596,2.24614,2.24557,2.24583,31600000.0
2005-05-30 02:38:00,2.2462,2.24635,2.24552,2.24574,33200000.0
2005-05-30 02:39:00,2.24593,2.24604,2.24563,2.24586,48300000.0
2005-05-30 02:40:00,2.24611,2.24629,2.24569,2.24596,24500000.0
2005-05-30 02:41:00,2.24618,2.24622,2.24572,2.24598,38500000.0
2005-05-30 02:42:00,2.24555,2.24634,2.24542,2.24621,50799999.0
2005-05-30 02:43:00,2.24617,2.24617,2.24516,2.24555,38400000.0
2005-05-30 02:44:00,2.24588,2.24616,2.24541,2.24591,62300000.0
2005-05-30 02:45:00,2.24613,2.24627,2.24547,2.24597,33500000.0
2005-05-30 02:46:00,2.24607,2.24651,2.2455,2.24582,42400000.0
2005-05-30 02:47:00,2.24545,2.24611,2.24515,2.24611,22600000.0
2005-05-30 02:48:00,2.24601,2.2462,2.24546,2.24587,28900000.0
2005-05-30 02:49:00,2.24589,2.24627,2.24587,2.24597,29400000.0
2005-05-30 02:50:00,2.24573,2.24648,2.24569,2.24634,34000000.0
2005-05-30 02:51:00,2.24592,2.24677,2.24589,2.24669,22400000.0
2005-05-30 02:52:00,2.24596,2.2465,2.24579,2.24579,39800000.0
2005-05-30 02:53:00,2.24636,2.24636,2.24599,2.24605,22000000.0
2005-05-30 02:54:00,2.24553,2.24613,2.24552,2.24613,43500000.0
2005-05-30 02:55:00,2.2464,2.24659,2.24599,2.24643,29500000.0
2005-05-30 02:56:00,2.24611,2.24654,2.2459,2.24654,17600000.0
2005-05-30 02:57:00,2.24672,2.24686,2.24639,2.2465,27900000.0
2005-05-30 02:58:00,2.24625,2.2467,2.24614,2.24641,26000000.0
2005-05-30 02:59:00,2.24637,2.24648,2.24599,2.24619,27300000.0
2005-05-30 03:00:00,2.24586,2.24642,2.2458,2.24616,30800000.0
2005-05-30 03:01:00,2.24631,2.24631,2.2455,2.24585,83300000.0
2005-05-30 03:02:00,2.24548,2.24618,2.24542,2.24617,29100000.0
2005-05-30 03:03:00,2.24578,2.24613,2.24559,2.24583,26000000.0
2005-05-30 03:04:00,2.24557,2.24641,2.24539,2.24641,32500000.0
2005-05-30 03:05:00,2.24581,2.24668,2.24581,2.24602,39600000.0
2005-05-30 03:06:00,2.24613,2.24634,2.24557,2.24567,15800000.0
2005-05-30 03:07:00,2.24581,2.2462,2.24571,2.24614,27100000.0
2005-05-30 03:08:00,2.24639,2.24649,2.24555,2.24597,31500000.0
2005-05-30 03:09:00,2.24602,2.24652,2.24585,2.24652,32000000.0
2005-05-30 03:10:00,2.24655,2.24703,2.24642,2.2466,37500000.0
2005-05-30 03:11:00,2.2471,2.24728,2.24678,2.24679,31600000.0
2005-05-30 03:12:00,2.24719,2.24729,2.24667,2.24676,22600000.0
2005-05-30 03:13:00,2.24673,2.24723,2.24652,2.24719,24900000.0
2005-05-30 03:14:00,2.24677,2.24721,2.2465,2.24673,44600000.0
2005-05-30 03:15:00,2.24737,2.24755,2.2472,2.24746,30800000.0
2005-05-30 03:16:00,2.24748,2.24777,2.24664,2.24664,29300000.0
2005-05-30 03:17:00,2.24687,2.24756,2.24678,2.24709,32300000.0
2005-05-30 03:18:00,2.24703,2.24744,2.24692,2.24697,47800000.0
2005-05-30 03:19:00,2.24711,2.24726,2.24642,2.24642,20900000.0
2005-05-30 03:20:00,2.24673,2.24694,2.24608,2.24614,51400000.0
2005-05-30 03:21:00,2.24603,2.24705,2.24602,2.24691,38300000.0
2005-05-30 03:22:00,2.2463,2.24685,2.2463,2.24685,46700000.0
2005-05-30 03:23:00,2.24671,2.24703,2.24653,2.24703,34800000.0
2005-05-30 03:24:00,2.24663,2.24726,2.24652,2.2471,49000000.0
2005-05-30 03:25:00,2.24718,2.24727,2.24675,2.24677,46200000.0
2005-05-30 03:26:00,2.24701,2.24714,2.24673,2.24683,39800000.0
2005-05-30 03:27:00,2.24714,2.24718,2.24652,2.24652,44800000.0
2005-05-30 03:28:00,2.2467,2.24731,2.24647,2.24731,39100000.0
2005-05-30 03:29:00,2.24732,2.2475,2.24666,2.24672,44899999.0
2005-05-30 03:30:00,2.24656,2.24686,2.24632,2.24662,26200000.0
2005-05-30 03:31:00,2.24656,2.2469,2.24639,2.24688,30500000.0
2005-05-30 03:32:00,2.24623,2.24702,2.24615,2.24639,33300000.0
2005-05-30 03:33:00,2.24651,2.24722,2.24651,2.24674,29400000.0
2005-05-30 03:34:00,2.24727,2.24742,2.24659,2.24663,42400000.0
2005-05-30 03:35:00,2.24703,2.24718,2.24653,2.24685,56200000.0
2005-05-30 03:36:00,2.2464,2.24749,2.2464,2.24732,27800000.0
2005-05-30 03:37:00,2.24708,2.24753,2.24675,2.24723,61200001.0
2005-05-30 03:38:00,2.24693,2.24732,2.24693,2.24732,31800000.0
2005-05-30 03:39:00,2.24683,2.24689,2.24644,2.24644,26200000.0
2005-05-30 03:40:00,2.24658,2.24768,2.24658,2.24768,63699998.0
2005-05-30 03:41:00,2.24675,2.2473,2.24675,2.24693,55000000.0
2005-05-30 03:42:00,2.24739,2.24759,2.24691,2.24759,46400000.0
2005-05-30 03:43:00,2.24743,2.24763,2.24703,2.24706,52400000.0
2005-05-30 03:44:00,2.24731,2.24737,2.24675,2.24675,45500000.0
2005-05-30 03:45:00,2.24663,2.24739,2.24663,2.24686,48500000.0
2005-05-30 03:46:00,2.24728,2.24743,2.24676,2.24695,37200000.0
2005-05-30 03:47:00,2.24682,2.24716,2.24666,2.24679,38500000.0
2005-05-30 03:48:00,2.24715,2.24754,2.24693,2.24726,30800000.0
2005-05-30 03:49:00,2.24711,2.24743,2.24697,2.24741,35800000.0
2005-05-30 03:50:00,2.24716,2.24777,2.24696,2.24769,34600000.0
2005-05-30 03:51:00,2.24784,2.24787,2.24729,2.24787,50400000.0
2005-05-30 03:52:00,2.24765,2.24765,2.24702,2.24711,27100000.0
2005-05-30 03:53:00,2.24726,2.24767,2.2472,2.24738,26000000.0
2005-05-30 03:54:00,2.24729,2.24752,2.24705,2.24736,30100000.0
2005-05-30 03:55:00,2.24699,2.24749,2.24694,2.24749,17600000.0
2005-05-30 03:56:00,2.24744,2.24769,2.24728,2.24728,42700000.0
2005-05-30 03:57:00,2.24768,2.24775,2.24693,2.24715,62999998.0
2005-05-30 03:58:00,2.24767,2.24779,2.24722,2.24767,24900000.0
2005-05-30 03:59:00,2.24789,2.24789,2.24713,2.24788,40000000.0
2005-05-30 04:00:00,2.24743,2.24794,2.24722,2.24741,47700001.0
2005-05-30 04:01:00,2.24777,2.24785,2.24701,2.24715,47200000.0
2005-05-30 04:02:00,2.24773,2.24799,2.24708,2.24769,50400000.0
2005-05-30 04:03:00,2.2475,2.24778,2.24723,2.24741,43400000.0
2005-05-30 04:04:00,2.24728,2.24773,2.24714,2.24734,38200000.0
2005-05-30 04:05:00,2.2477,2.24799,2.24743,2.24755,36000000.0
2005-05-30 04:06:00,2.24767,2.24781,2.24691,2.24728,45500000.0
2005-05-30 04:07:00,2.24762,2.24789,2.2474,2.24758,34400000.0
2005-05-30 04:08:00,2.24748,2.24776,2.24715,2.24761,24800000.0
2005-05-30 04:09:00,2.248,2.248,2.24721,2.24764,40000000.0
2005-05-30 04:10:00,2.24785,2.24785,2.2471,2.24749,24000000.0
2005-05-30 04:11:00,2.2477,2.24774,2.24714,2.24714,49500000.0
2005-05-30 04:12:00,2.24742,2.24773,2.24727,2.24737,41400000.0
2005-05-30 04:13:00,2.24713,2.24753,2.24697,2.24728,31900000.0
2005-05-30 04:14:00,2.24693,2.24791,2.24678,2.24791,33800000.0
2005-05-30 04:15:00,2.24765,2.24807,2.24736,2.24804,86199999.0
2005-05-30 04:16:00,2.24766,2.24783,2.2473,2.24737,28100000.0
2005-05-30 04:17:00,2.24736,2.24784,2.24732,2.24784,45900000.0
2005-05-30 04:18:00,2.24775,2.24785,2.24742,2.24746,33800000.0
2005-05-30 04:19:00,2.24757,2.24787,2.24732,2.24752,30600000.0
2005-05-30 04:20:00,2.24774,2.24782,2.24728,2.24761,59499999.0
2005-05-30 04:21:00,2.24728,2.24765,2.24689,2.24708,42200000.0
2005-05-30 04:22:00,2.24757,2.24769,2.24742,2.24761,36300000.0
2005-05-30 04:23:00,2.24782,2.24806,2.24735,2.2479,33300000.0
2005-05-30 04:24:00,2.24779,2.24779,2.24718,2.24718,50900000.0
2005-05-30 04:25:00,2.24725,2.24774,2.24704,2.24746,28300000.0
2005-05-30 04:26:00,2.24765,2.24777,2.24676,2.24676,28700000.0
2005-05-30 04:27:00,2.24698,2.24783,2.24693,2.24753,51300000.0
2005-05-30 04:28:00,2.2472,2.24772,2.24706,2.24772,30700000.0
2005-05-30 04:29:00,2.24728,2.24761,2.24685,2.24749,29900000.0
2005-05-30 04:30:00,2.24703,2.24751,2.24681,2.24681,44800000.0
2005-05-30 04:31:00,2.24684,2.24787,2.2467,2.24774,39600000.0
2005-05-30 04:32:00,2.24732,2.24762,2.24704,2.24746,30500000.0
2005-05-30 04:33:00,2.24747,2.24754,2.24694,2.24732,53700001.0
2005-05-30 04:34:00,2.24746,2.24752,2.24684,2.2471,40100000.0
2005-05-30 04:35:00,2.2471,2.24763,2.24695,2.24759,34500000.0
2005-05-30 04:36:00,2.24728,2.24782,2.24718,2.24722,47800000.0
2005-05-30 04:37:00,2.24757,2.2477,2.24704,2.24704,39100000.0
2005-05-30 04:38:00,2.24661,2.24775,2.24661,2.24773,19200000.0
2005-05-30 04:39:00,2.24764,2.24778,2.24691,2.24703,34100000.0
2005-05-30 04:40:00,2.24668,2.24771,2.24668,2.24771,33300000.0
2005-05-30 04:41:00,2.24763,2.24763,2.24695,2.24695,39100001.0
2005-05-30 04:42:00,2.24713,2.24752,2.24704,2.24745,43700000.0
2005-05-30 04:43:00,2.24748,2.24776,2.2467,2.2469,40100000.0
2005-05-30 04:44:00,2.24704,2.24752,2.2469,2.24692,28800000.0
2005-05-30 04:45:00,2.2472,2.24782,2.24689,2.24782,66500000.0
2005-05-30 04:46:00,2.2474,2.24762,2.24722,2.24722,37000000.0
2005-05-30 04:47:00,2.24726,2.24782,2.2471,2.24772,33100000.0
2005-05-30 04:48:00,2.24755,2.24781,2.24708,2.24708,57200000.0
2005-05-30 04:49:00,2.24709,2.24779,2.24699,2.24714,35600000.0
2005-05-30 04:50:00,2.24753,2.24781,2.24712,2.24724,35400000.0
2005-05-30 04:51:00,2.24741,2.24796,2.24741,2.24776,14200000.0
2005-05-30 04:52:00,2.24759,2.24807,2.24735,2.24807,35700000.0
2005-05-30 04:53:00,2.24771,2.24788,2.24737,2.24739,49300000.0
2005-05-30 04:54:00,2.24834,2.24834,2.24731,2.24732,33200000.0
2005-05-30 04:55:00,2.2473,2.24805,2.24728,2.24781,33900000.0
2005-05-30 04:56:00,2.24741,2.24825,2.24741,2.24797,39500000.0
2005-05-30 04:57:00,2.24766,2.24821,2.24766,2.24804,38100000.0
2005-05-30 04:58:00,2.24834,2.24839,2.2476,2.24781,26400000.0
2005-05-30 04:59:00,2.24825,2.2484,2.24767,2.24773,53700000.0
2005-05-30 05:00:00,2.24815,2.24834,2.24775,2.24782,35400000.0
2005-05-30 05:01:00,2.2481,2.24819,2.24776,2.24808,33900000.0
2005-05-30 05:02:00,2.24815,2.24821,2.24744,2.24774,21300000.0
2005-05-30 05:03:00,2.24776,2.24822,2.24752,2.24807,44000000.0
2005-05-30 05:04:00,2.24732,2.24804,2.24726,2.248,44600000.0
2005-05-30 05:05:00,2.24844,2.24848,2.24821,2.24837,27100000.0
2005-05-30 05:06:00,2.24829,2.24855,2.24803,2.24843,38800000.0
2005-05-30 05:07:00,2.24818,2.24865,2.24802,2.24865,24600000.0
2005-05-30 05:08:00,2.24837,2.24863,2.24798,2.2482,14400000.0
2005-05-30 05:09:00,2.24847,2.2486,2.24786,2.24796,30700000.0
2005-05-30 05:10:00,2.248,2.24858,2.2479,2.24844,32700000.0
2005-05-30 05:11:00,2.2483,2.24863,2.2483,2.24841,35200000.0
2005-05-30 05:12:00,2.24832,2.24872,2.24824,2.24872,30500000.0
2005-05-30 05:13:00,2.24821,2.2487,2.24821,2.24849,27800000.0
2005-05-30 05:14:00,2.24913,2.24913,2.24813,2.24813,19600000.0
2005-05-30 05:15:00,2.24818,2.24887,2.24814,2.24841,40400000.0
2005-05-30 05:16:00,2.24834,2.24879,2.24818,2.24862,30400000.0
2005-05-30 05:17:00,2.24834,2.24855,2.24812,2.24818,46800000.0
2005-05-30 05:18:00,2.24839,2.24863,2.24799,2.24808,29700000.0
2005-05-30 05:19:00,2.24842,2.2489,2.24803,2.2489,49500000.0
2005-05-30 05:20:00,2.24794,2.24872,2.24794,2.24831,38000000.0
2005-05-30 05:21:00,2.24821,2.24858,2.24801,2.24832,40900000.0
2005-05-30 05:22:00,2.24801,2.24851,2.24799,2.24828,32400000.0
2005-05-30 05:23:00,2.24795,2.24836,2.24791,2.24829,26800000.0
2005-05-30 05:24:00,2.24814,2.24874,2.24811,2.24874,41500000.0
2005-05-30 05:25:00,2.24872,2.24882,2.24852,2.24852,50000000.0
2005-05-30 05:26:00,2.24841,2.24918,2.24841,2.24918,57200000.0
2005-05-30 05:27:00,2.24863,2.24945,2.24847,2.24935,45700000.0
2005-05-30 05:28:00,2.24863,2.24939,2.24843,2.24932,16800000.0
2005-05-30 05:29:00,2.24901,2.24922,2.24851,2.24922,55800000.0
2005-05-30 05:30:00,2.2491,2.24931,2.24857,2.24913,27800000.0
2005-05-30 05:31:00,2.24918,2.24941,2.24874,2.24907,56799999.0
2005-05-30 05:32:00,2.24895,2.24941,2.2486,2.2486,52000000.0
2005-05-30 05:33:00,2.24922,2.24944,2.24869,2.24907,36200000.0
2005-05-30 05:34:00,2.24898,2.2492,2.24873,2.24906,28400000.0
2005-05-30 05:35:00,2.24915,2.24958,2.24901,2.24949,19000000.0
2005-05-30 05:36:00,2.24897,2.24955,2.24883,2.24941,22400000.0
2005-05-30 05:37:00,2.24922,2.24954,2.24887,2.24937,25900000.0
2005-05-30 05:38:00,2.24909,2.24923,2.2485,2.24896,50000000.0
2005-05-30 05:39:00,2.24879,2.24902,2.24859,2.24902,45700000.0
2005-05-30 05:40:00,2.24887,2.24931,2.24865,2.24865,30400000.0
2005-05-30 05:41:00,2.24897,2.24917,2.24877,2.24906,46600000.0
2005-05-30 05:42:00,2.24914,2.24925,2.24874,2.2492,45400000.0
2005-05-30 05:43:00,2.24912,2.24912,2.24841,2.24863,53400000.0
2005-05-30 05:44:00,2.24923,2.24936,2.24864,2.24864,16800000.0
2005-05-30 05:45:00,2.24934,2.24934,2.24802,2.24802,26200000.0
2005-05-30 05:46:00,2.24875,2.24935,2.24849,2.24935,47300000.0
2005-05-30 05:47:00,2.24914,2.24919,2.24832,2.24847,45700000.0
2005-05-30 05:48:00,2.24887,2.2493,2.24863,2.24908,52800000.0
2005-05-30 05:49:00,2.2486,2.24905,2.24846,2.24867,36000000.0
2005-05-30 05:50:00,2.24865,2.24915,2.24865,2.24915,28100000.0
2005-05-30 05:51:00,2.24867,2.24896,2.24835,2.24896,43500000.0
2005-05-30 05:52:00,2.24893,2.24925,2.24885,2.24899,41400000.0
2005-05-30 05:53:00,2.24901,2.24932,2.24893,2.24899,51400000.0
2005-05-30 05:54:00,2.24898,2.24906,2.24861,2.24871,22200000.0
2005-05-30 05:55:00,2.24877,2.24934,2.24849,2.24896,37500000.0
2005-05-30 05:56:00,2.24885,2.24918,2.24851,2.24875,65200000.0
2005-05-30 05:57:00,2.24883,2.24906,2.24849,2.24866,24600000.0
2005-05-30 05:58:00,2.24865,2.24954,2.24865,2.24931,50700000.0
2005-05-30 05:59:00,2.24943,2.24943,2.24875,2.24914,26400000.0
2005-05-30 06:00:00,2.24929,2.2495,2.24908,2.24929,37000000.0
2005-05-30 06:01:00,2.24984,2.2499,2.24892,2.24953,41900000.0
2005-05-30 06:02:00,2.24858,2.24948,2.24858,2.24914,30400000.0
2005-05-30 06:03:00,2.24897,2.24941,2.24895,2.24922,27500000.0
2005-05-30 06:04:00,2.24985,2.24994,2.24904,2.24941,33400000.0
2005-05-30 06:05:00,2.24944,2.24986,2.24939,2.24971,30100000.0
2005-05-30 06:06:00,2.24961,2.24964,2.24882,2.2493,72000000.0
2005-05-30 06:07:00,2.24903,2.24963,2.24903,2.24944,20500000.0
2005-05-30 06:08:00,2.24941,2.24976,2.24922,2.24952,33000000.0
2005-05-30 06:09:00,2.24971,2.24999,2.24947,2.2497,45800000.0
2005-05-30 06:10:00,2.25037,2.25044,2.24965,2.24978,41800000.0
2005-05-30 06:11:00,2.24994,2.25009,2.24931,2.24945,46800000.0
2005-05-30 06:12:00,2.24933,2.24971,2.24898,2.24898,34500000.0
2005-05-30 06:13:00,2.24975,2.24975,2.24915,2.24927,33800000.0
2005-05-30 06:14:00,2.24924,2.24965,2.24905,2.24948,38200000.0
2005-05-30 06:15:00,2.24921,2.24977,2.24921,2.24956,36900000.0
2005-05-30 06:16:00,2.24982,2.24982,2.24913,2.24961,47500000.0
2005-05-30 06:17:00,2.24936,2.24971,2.24908,2.24971,48200000.0
2005-05-30 06:18:00,2.24947,2.2495,2.249,2.24939,40500000.0
2005-05-30 06:19:00,2.24889,2.2497,2.24881,2.24968,28800000.0
2005-05-30 06:20:00,2.24912,2.24944,2.24902,2.24938,39300000.0
2005-05-30 06:21:00,2.24922,2.24952,2.24898,2.24952,31600000.0
2005-05-30 06:22:00,2.24937,2.24949,2.24904,2.24949,35900000.0
2005-05-30 06:23:00,2.24932,2.24948,2.24903,2.24909,24400000.0
2005-05-30 06:24:00,2.24863,2.24931,2.24863,2.24899,42600000.0
2005-05-30 06:25:00,2.24883,2.24953,2.2487,2.24935,20500000.0
2005-05-30 06:26:00,2.249,2.24938,2.24888,2.24918,23100000.0
2005-05-30 06:27:00,2.24891,2.24917,2.24875,2.24895,22900000.0
2005-05-30 06:28:00,2.24895,2.24915,2.24881,2.24889,32800000.0
2005-05-30 06:29:00,2.24904,2.24923,2.24879,2.24898,49500000.0
2005-05-30 06:30:00,2.24936,2.24958,2.24911,2.24911,39900000.0
2005-05-30 06:31:00,2.24924,2.24967,2.24914,2.24939,42800000.0
2005-05-30 06:32:00,2.24961,2.24961,2.24885,2.2493,31600000.0
2005-05-30 06:33:00,2.24939,2.24941,2.24887,2.24921,41100000.0
2005-05-30 06:34:00,2.24892,2.24952,2.24885,2.24915,72400001.0
2005-05-30 06:35:00,2.24898,2.2495,2.24868,2.24886,52800000.0
2005-05-30 06:36:00,2.24828,2.24937,2.24828,2.2491,29300000.0
2005-05-30 06:37:00,2.24887,2.24939,2.24861,2.24939,42100000.0
2005-05-30 06:38:00,2.24841,2.24935,2.24841,2.24888,44900000.0
2005-05-30 06:39:00,2.2491,2.24917,2.24871,2.24871,23100000.0
2005-05-30 06:40:00,2.24952,2.24953,2.24873,2.24885,28500000.0
2005-05-30 06:41:00,2.24893,2.24914,2.24865,2.24893,34000000.0
2005-05-30 06:42:00,2.24915,2.24916,2.24863,2.24907,44200000.0
2005-05-30 06:43:00,2.24917,2.24944,2.24892,2.24934,50000000.0
2005-05-30 06:44:00,2.24888,2.24912,2.24859,2.249,38000000.0
2005-05-30 06:45:00,2.24932,2.24947,2.24871,2.24882,40800000.0
2005-05-30 06:46:00,2.24888,2.24934,2.24856,2.24932,35500000.0
2005-05-30 06:47:00,2.24902,2.24919,2.24862,2.24893,42000000.0
2005-05-30 06:48:00,2.24924,2.24937,2.24848,2.24848,25700000.0
2005-05-30 06:49:00,2.24864,2.24895,2.24863,2.24868,15500000.0
2005-05-30 06:50:00,2.24853,2.24893,2.24844,2.24883,52700000.0
2005-05-30 06:51:00,2.24867,2.24927,2.24867,2.24912,10100000.0
2005-05-30 06:52:00,2.24897,2.24935,2.24889,2.24915,24400000.0
2005-05-30 06:53:00,2.24921,2.24941,2.24904,2.24941,35700000.0
2005-05-30 06:54:00,2.24942,2.24958,2.24915,2.24921,35700000.0
2005-05-30 06:55:00,2.24925,2.24944,2.24885,2.24906,37800000.0
2005-05-30 06:56:00,2.24893,2.24948,2.24872,2.24941,47500000.0
2005-05-30 06:57:00,2.24933,2.24933,2.24863,2.24874,22000000.0
2005-05-30 06:58:00,2.24925,2.24944,2.24884,2.24917,36000000.0
2005-05-30 06:59:00,2.24887,2.2494,2.24875,2.2493,48800000.0
2005-05-30 07:00:00,2.24896,2.24923,2.2488,2.24893,27700000.0
2005-05-30 07:01:00,2.24926,2.24938,2.24872,2.24872,29100000.0
2005-05-30 07:02:00,2.24903,2.24931,2.24891,2.24904,19000000.0
2005-05-30 07:03:00,2.249,2.24964,2.249,2.24959,40000000.0
2005-05-30 07:04:00,2.24868,2.24947,2.24868,2.24873,46600000.0
2005-05-30 07:05:00,2.24883,2.24946,2.24868,2.2494,36600000.0
2005-05-30 07:06:00,2.24902,2.24931,2.24888,2.24922,26400000.0
2005-05-30 07:07:00,2.24912,2.2494,2.24901,2.24904,36100000.0
2005-05-30 07:08:00,2.24915,2.24929,2.24866,2.24927,44400000.0
2005-05-30 07:09:00,2.24907,2.24926,2.24829,2.2485,49500000.0
2005-05-30 07:10:00,2.24905,2.24933,2.24868,2.24868,36500000.0
2005-05-30 07:11:00,2.24853,2.24913,2.24853,2.24903,26800000.0
2005-05-30 07:12:00,2.24895,2.24929,2.24864,2.24929,30800000.0
2005-05-30 07:13:00,2.2494,2.24946,2.24855,2.24893,35400000.0
2005-05-30 07:14:00,2.2487,2.24914,2.24865,2.24907,38300000.0
2005-05-30 07:15:00,2.24947,2.24947,2.24907,2.24922,29100000.0
2005-05-30 07:16:00,2.24937,2.24948,2.24913,2.2494,55900000.0
2005-05-30 07:17:00,2.24932,2.24948,2.24898,2.24915,26000000.0
2005-05-30 07:18:00,2.24919,2.24938,2.24878,2.24925,29400000.0
2005-05-30 07:19:00,2.24903,2.24933,2.24885,2.2492,27000000.0
2005-05-30 07:20:00,2.24893,2.24945,2.24876,2.24925,45000000.0
2005-05-30 07:21:00,2.2491,2.24923,2.24858,2.24874,45600000.0
2005-05-30 07:22:00,2.24883,2.2491,2.24858,2.24873,42200000.0
2005-05-30 07:23:00,2.24878,2.24887,2.24816,2.2486,50700000.0
2005-05-30 07:24:00,2.24885,2.24891,2.24833,2.24891,52400000.0
2005-05-30 07:25:00,2.24876,2.24913,2.24876,2.24895,18600000.0
2005-05-30 07:26:00,2.24905,2.24918,2.24881,2.24914,31700000.0
2005-05-30 07:27:00,2.24884,2.249,2.24837,2.24853,46400000.0
2005-05-30 07:28:00,2.24852,2.24917,2.24852,2.24912,32300000.0
2005-05-30 07:29:00,2.24922,2.24929,2.24867,2.24885,39400000.0
2005-05-30 07:30:00,2.24947,2.24947,2.24862,2.24917,34000000.0
2005-05-30 07:31:00,2.24929,2.24931,2.24857,2.24908,49300000.0
2005-05-30 07:32:00,2.24881,2.24922,2.24881,2.24922,36200000.0
2005-05-30 07:33:00,2.2493,2.24938,2.24861,2.24902,34000000.0
2005-05-30 07:34:00,2.24907,2.24914,2.24849,2.24903,30200000.0
2005-05-30 07:35:00,2.24915,2.24915,2.24852,2.24852,32900000.0
2005-05-30 07:36:00,2.24833,2.24928,2.24833,2.24893,42100000.0
2005-05-30 07:37:00,2.2487,2.24901,2.24853,2.24893,39100000.0
2005-05-30 07:38:00,2.2487,2.24934,2.24865,2.24934,39300000.0
2005-05-30 07:39:00,2.2491,2.24912,2.24866,2.24912,32100000.0
2005-05-30 07:40:00,2.24913,2.24921,2.24856,2.24915,33000000.0
2005-05-30 07:41:00,2.24962,2.24964,2.24914,2.24933,34500000.0
2005-05-30 07:42:00,2.24939,2.24956,2.24897,2.24905,22500000.0
2005-05-30 07:43:00,2.24897,2.24911,2.24855,2.24876,31000000.0
2005-05-30 07:44:00,2.24872,2.249,2.24848,2.24894,71700000.0
2005-05-30 07:45:00,2.24892,2.24931,2.24859,2.24903,40900000.0
2005-05-30 07:46:00,2.24881,2.24952,2.24879,2.24947,45500000.0
2005-05-30 07:47:00,2.24951,2.24951,2.24882,2.2489,29900000.0
2005-05-30 07:48:00,2.24943,2.24956,2.24884,2.24884,42100000.0
2005-05-30 07:49:00,2.24913,2.2496,2.24913,2.24952,34700000.0
2005-05-30 07:50:00,2.24954,2.24962,2.24919,2.24944,25100000.0
2005-05-30 07:51:00,2.24936,2.24974,2.24922,2.24937,54700000.0
2005-05-30 07:52:00,2.24952,2.24989,2.24935,2.24949,26500000.0
2005-05-30 07:53:00,2.24944,2.24972,2.24925,2.24953,50400000.0
2005-05-30 07:54:00,2.24949,2.24957,2.24913,2.24913,27300000.0
2005-05-30 07:55:00,2.2489,2.24958,2.24865,2.24927,35600000.0
2005-05-30 07:56:00,2.24957,2.24957,2.24875,2.24886,40300000.0
2005-05-30 07:57:00,2.24858,2.24914,2.24841,2.24901,28800000.0
2005-05-30 07:58:00,2.24947,2.24947,2.24846,2.24867,24600000.0
2005-05-30 07:59:00,2.24832,2.24888,2.24815,2.24866,38300000.0
2005-05-30 08:00:00,2.24848,2.24862,2.24824,2.24824,42100000.0
2005-05-30 08:01:00,2.24875,2.24875,2.24791,2.24831,45400000.0
2005-05-30 08:02:00,2.2479,2.24859,2.24783,2.24859,27100000.0
2005-05-30 08:03:00,2.24834,2.24858,2.24792,2.24818,29900000.0
2005-05-30 08:04:00,2.24786,2.24863,2.24772,2.24772,38800000.0
2005-05-30 08:05:00,2.24836,2.24862,2.24794,2.24823,29800000.0
2005-05-30 08:06:00,2.24821,2.24895,2.24809,2.24895,54700000.0
2005-05-30 08:07:00,2.2485,2.24917,2.24837,2.24892,28400000.0
2005-05-30 08:08:00,2.24853,2.24892,2.24824,2.24868,43800000.0
2005-05-30 08:09:00,2.24853,2.24889,2.24805,2.24889,75800000.0
2005-05-30 08:10:00,2.24826,2.24863,2.2482,2.24838,36600000.0
2005-05-30 08:11:00,2.24801,2.24865,2.24789,2.24857,30200000.0
2005-05-30 08:12:00,2.24833,2.24891,2.24826,2.24864,49500000.0
2005-05-30 08:13:00,2.24857,2.24861,2.24837,2.24841,48700000.0
2005-05-30 08:14:00,2.24836,2.24873,2.24818,2.24839,31700000.0
2005-05-30 08:15:00,2.24815,2.24887,2.24801,2.24876,28400000.0
2005-05-30 08:16:00,2.24864,2.24892,2.24812,2.2489,28200000.0
2005-05-30 08:17:00,2.2488,2.24903,2.24857,2.24863,34300000.0
2005-05-30 08:18:00,2.24878,2.2492,2.2486,2.24905,29400000.0
2005-05-30 08:19:00,2.24878,2.24911,2.24844,2.24895,46000000.0
2005-05-30 08:20:00,2.24861,2.24931,2.24852,2.24896,64500000.0
2005-05-30 08:21:00,2.24902,2.2491,2.24823,2.24834,21800000.0
2005-05-30 08:22:00,2.24868,2.24881,2.24818,2.24818,22300000.0
2005-05-30 08:23:00,2.2484,2.24898,2.24827,2.24898,46800000.0
2005-05-30 08:24:00,2.24887,2.24894,2.24863,2.24874,44600000.0
2005-05-30 08:25:00,2.24875,2.24877,2.24848,2.24863,50200000.0
2005-05-30 08:26:00,2.24841,2.24888,2.24832,2.24868,46400000.0
2005-05-30 08:27:00,2.24863,2.2491,2.24844,2.24892,39400000.0
2005-05-30 08:28:00,2.24917,2.24922,2.2485,2.2485,44100000.0
2005-05-30 08:29:00,2.24841,2.24896,2.24841,2.24884,57200000.0
2005-05-30 08:30:00,2.24871,2.24903,2.24834,2.24903,33200000.0
2005-05-30 08:31:00,2.24905,2.24928,2.24869,2.24891,82500001.0
2005-05-30 08:32:00,2.2488,2.24929,2.24861,2.24876,41400000.0
2005-05-30 08:33:00,2.24886,2.24886,2.24837,2.24862,33800000.0
2005-05-30 08:34:00,2.2482,2.24855,2.24784,2.24786,37600000.0
2005-05-30 08:35:00,2.24748,2.24797,2.24748,2.24777,50500000.0
2005-05-30 08:36:00,2.24792,2.24825,2.24751,2.24825,46500000.0
2005-05-30 08:37:00,2.24852,2.24873,2.24794,2.24836,19400000.0
2005-05-30 08:38:00,2.24831,2.24842,2.2479,2.2481,34900000.0
2005-05-30 08:39:00,2.24801,2.24851,2.24792,2.2484,55300000.0
2005-05-30 08:40:00,2.24776,2.24852,2.24776,2.24837,45300000.0
2005-05-30 08:41:00,2.24809,2.2485,2.24802,2.2485,35300000.0
2005-05-30 08:42:00,2.2483,2.24837,2.24762,2.24763,22800000.0
2005-05-30 08:43:00,2.2479,2.24791,2.2475,2.24788,56100000.0
2005-05-30 08:44:00,2.24773,2.24801,2.24734,2.24797,35000000.0
2005-05-30 08:45:00,2.24788,2.2484,2.24776,2.2484,42300000.0
2005-05-30 08:46:00,2.2481,2.24827,2.24772,2.24803,26500000.0
2005-05-30 08:47:00,2.24803,2.24816,2.24766,2.24797,46900000.0
2005-05-30 08:48:00,2.2481,2.2481,2.24756,2.24802,37200000.0
2005-05-30 08:49:00,2.24813,2.2483,2.24795,2.2483,35100000.0
2005-05-30 08:50:00,2.24809,2.24843,2.24804,2.24805,27100000.0
2005-05-30 08:51:00,2.24838,2.2487,2.24826,2.24839,40000000.0
2005-05-30 08:52:00,2.24839,2.24908,2.24836,2.24908,39000000.0
2005-05-30 08:53:00,2.24882,2.24956,2.24877,2.24902,32900000.0
2005-05-30 08:54:00,2.24921,2.24955,2.24897,2.24926,39700000.0
2005-05-30 08:55:00,2.2495,2.24969,2.24925,2.24942,63900000.0
2005-05-30 08:56:00,2.24949,2.24966,2.24911,2.24928,21100000.0
2005-05-30 08:57:00,2.2494,2.24963,2.24865,2.24919,47600000.0
2005-05-30 08:58:00,2.24953,2.24956,2.24908,2.24916,36100000.0
2005-05-30 08:59:00,2.24935,2.24956,2.24922,2.24942,23300000.0
2005-05-30 09:00:00,2.24938,2.24971,2.24928,2.24971,19700000.0
2005-05-30 09:01:00,2.24973,2.24984,2.24926,2.24978,50000000.0
2005-05-30 09:02:00,2.2494,2.25025,2.2494,2.25002,32500000.0
2005-05-30 09:03:00,2.24968,2.24999,2.24948,2.24984,21600000.0
2005-05-30 09:04:00,2.25003,2.25015,2.24976,2.24982,46100000.0
2005-05-30 09:05:00,2.25026,2.25032,2.2498,2.2498,43600000.0
2005-05-30 09:06:00,2.25002,2.25019,2.24969,2.25015,47300000.0
2005-05-30 09:07:00,2.25004,2.25062,2.24986,2.25062,64600001.0
2005-05-30 09:08:00,2.25132,2.2514,2.25093,2.25105,51000000.0
2005-05-30 09:09:00,2.25082,2.25112,2.25074,2.25097,20500000.0
2005-05-30 09:10:00,2.25058,2.25098,2.25029,2.25029,20700000.0
2005-05-30 09:11:00,2.25023,2.25085,2.25023,2.25032,39700000.0
2005-05-30 09:12:00,2.25066,2.2508,2.25053,2.25055,27500000.0
2005-05-30 09:13:00,2.25071,2.25082,2.25055,2.25057,54100000.0
2005-05-30 09:14:00,2.25079,2.25088,2.25026,2.25044,40700000.0
2005-05-30 09:15:00,2.25069,2.25079,2.25034,2.25056,51500000.0
2005-05-30 09:16:00,2.25026,2.25083,2.25018,2.25037,54600000.0
2005-05-30 09:17:00,2.251,2.25107,2.25034,2.25076,59900000.0
2005-05-30 09:18:00,2.25064,2.25079,2.25021,2.25027,21700000.0
2005-05-30 09:19:00,2.2505,2.2508,2.25025,2.25056,31400000.0
2005-05-30 09:20:00,2.2505,2.25068,2.25024,2.25026,27800000.0
2005-05-30 09:21:00,2.25049,2.25071,2.25036,2.25048,42100000.0
2005-05-30 09:22:00,2.25058,2.25058,2.24994,2.2501,59500000.0
2005-05-30 09:23:00,2.25011,2.25051,2.24996,2.25049,38800000.0
2005-05-30 09:24:00,2.25052,2.25056,2.24961,2.24996,40500000.0
2005-05-30 09:25:00,2.24998,2.25023,2.24983,2.25023,29300000.0
2005-05-30 09:26:00,2.25022,2.25028,2.24982,2.25,31100000.0
2005-05-30 09:27:00,2.24993,2.25046,2.24973,2.25006,28800000.0
2005-05-30 09:28:00,2.25039,2.2505,2.24987,2.2499,24700000.0
2005-05-30 09:29:00,2.24995,2.25028,2.24948,2.24961,23400000.0
2005-05-30 09:30:00,2.24953,2.25011,2.24953,2.25011,34000000.0
2005-05-30 09:31:00,2.2498,2.25005,2.24947,2.2499,22800000.0
2005-05-30 09:32:00,2.24979,2.24998,2.24952,2.24965,34500000.0
2005-05-30 09:33:00,2.24953,2.25005,2.24931,2.25005,27900000.0
2005-05-30 09:34:00,2.25012,2.25012,2.24932,2.24936,17200000.0
2005-05-30 09:35:00,2.24955,2.24985,2.24936,2.24943,47100000.0
2005-05-30 09:36:00,2.24947,2.24965,2.24927,2.24953,73900000.0
2005-05-30 09:37:00,2.24957,2.24963,2.24917,2.24936,45400000.0
2005-05-30 09:38:00,2.24998,2.24998,2.24942,2.24981,26200000.0
2005-05-30 09:39:00,2.24979,2.25006,2.24958,2.24996,60000000.0
2005-05-30 09:40:00,2.24978,2.25018,2.24961,2.24986,24600000.0
2005-05-30 09:41:00,2.24987,2.25014,2.24976,2.2501,46200000.0
2005-05-30 09:42:00,2.25027,2.25038,2.24966,2.24975,23200000.0
2005-05-30 09:43:00,2.2498,2.24998,2.24951,2.2497,26200000.0
2005-05-30 09:44:00,2.24951,2.24985,2.24926,2.24957,29900000.0
2005-05-30 09:45:00,2.24964,2.24991,2.24929,2.2496,43000000.0
2005-05-30 09:46:00,2.24965,2.25006,2.24947,2.24982,37600000.0
2005-05-30 09:47:00,2.24983,2.24992,2.24946,2.24969,34600000.0
2005-05-30 09:48:00,2.24995,2.25017,2.2496,2.24993,36000000.0
2005-05-30 09:49:00,2.25027,2.25027,2.2498,2.24996,32400000.0
2005-05-30 09:50:00,2.2501,2.25022,2.24975,2.24979,46900000.0
2005-05-30 09:51:00,2.25046,2.25046,2.24959,2.24973,29800000.0
2005-05-30 09:52:00,2.24972,2.25034,2.24956,2.25019,40400000.0
2005-05-30 09:53:00,2.25037,2.25045,2.24972,2.24985,52100000.0
2005-05-30 09:54:00,2.25003,2.25004,2.2494,2.25004,32000000.0
2005-05-30 09:55:00,2.25015,2.25034,2.24976,2.24985,41300000.0
2005-05-30 09:56:00,2.24983,2.2504,2.24967,2.25014,27200000.0
2005-05-30 09:57:00,2.25022,2.25052,2.25005,2.25041,30900000.0
2005-05-30 09:58:00,2.25066,2.25066,2.24995,2.25046,55699999.0
2005-05-30 09:59:00,2.25053,2.25058,2.25016,2.25041,21100000.0
2005-05-30 10:00:00,2.25042,2.25047,2.24993,2.24993,35900000.0
2005-05-30 10:01:00,2.25032,2.25053,2.24978,2.2499,39400000.0
2005-05-30 10:02:00,2.25069,2.25069,2.25003,2.25006,40500000.0
2005-05-30 10:03:00,2.2498,2.25056,2.24962,2.24972,35400000.0
2005-05-30 10:04:00,2.2505,2.25053,2.24997,2.25009,37400000.0
2005-05-30 10:05:00,2.24986,2.25045,2.24986,2.25019,26500000.0
2005-05-30 10:06:00,2.25009,2.25027,2.2497,2.24988,22500000.0
2005-05-30 10:07:00,2.24953,2.25016,2.24944,2.24998,26400000.0
2005-05-30 10:08:00,2.24959,2.25051,2.24959,2.25002,34800000.0
2005-05-30 10:09:00,2.24982,2.25032,2.24978,2.25012,23600000.0
2005-05-30 10:10:00,2.24999,2.25033,2.24965,2.24965,48500000.0
2005-05-30 10:11:00,2.25014,2.25019,2.24944,2.24955,31800000.0
2005-05-30 10:12:00,2.24993,2.2502,2.24919,2.24929,28400000.0
2005-05-30 10:13:00,2.24988,2.25015,2.24967,2.25015,59700000.0
2005-05-30 10:14:00,2.24965,2.25015,2.24945,2.24962,38500000.0
2005-05-30 10:15:00,2.24987,2.2502,2.24946,2.24951,32300000.0
2005-05-30 10:16:00,2.24976,2.25026,2.24966,2.25016,63700000.0
2005-05-30 10:17:00,2.25037,2.25037,2.24918,2.24985,56100000.0
2005-05-30 10:18:00,2.24987,2.25023,2.24962,2.25023,17800000.0
2005-05-30 10:19:00,2.25024,2.25055,2.24995,2.25008,32400000.0
2005-05-30 10:20:00,2.2506,2.25079,2.25009,2.25023,26000000.0
2005-05-30 10:21:00,2.25048,2.25048,2.24984,2.25021,57800000.0
2005-05-30 10:22:00,2.25029,2.25065,2.25002,2.25054,48900000.0
2005-05-30 10:23:00,2.25067,2.25078,2.25039,2.25051,53500000.0
2005-05-30 10:24:00,2.25046,2.25092,2.25027,2.2506,56200000.0
2005-05-30 10:25:00,2.2505,2.2509,2.2502,2.25077,50100000.0
2005-05-30 10:26:00,2.25035,2.25049,2.25023,2.25041,32600000.0
2005-05-30 10:27:00,2.25043,2.25076,2.24999,2.25059,52100000.0
2005-05-30 10:28:00,2.2507,2.25091,2.25038,2.2509,31100000.0
2005-05-30 10:29:00,2.2508,2.2511,2.25059,2.2511,54900000.0
2005-05-30 10:30:00,2.25067,2.25106,2.25055,2.25065,30100000.0
2005-05-30 10:31:00,2.25068,2.25095,2.25062,2.25071,39200000.0
2005-05-30 10:32:00,2.25068,2.25112,2.25068,2.25101,40600000.0
2005-05-30 10:33:00,2.25096,2.25112,2.25067,2.2511,50700000.0
2005-05-30 10:34:00,2.25135,2.25137,2.25058,2.25106,36500000.0
2005-05-30 10:35:00,2.25107,2.25109,2.25047,2.2506,42500000.0
2005-05-30 10:36:00,2.25112,2.25112,2.25054,2.25059,32600000.0
2005-05-30 10:37:00,2.2507,2.25083,2.25029,2.25071,50200000.0
2005-05-30 10:38:00,2.2502,2.25074,2.2502,2.25073,43400000.0
2005-05-30 10:39:00,2.25,2.25044,2.24954,2.2502,37500000.0
2005-05-30 10:40:00,2.25019,2.25035,2.24995,2.25005,40000000.0
2005-05-30 10:41:00,2.25015,2.25032,2.24998,2.25023,33600000.0
2005-05-30 10:42:00,2.25008,2.25032,2.24987,2.25014,23600000.0
2005-05-30 10:43:00,2.24973,2.25089,2.24973,2.25089,33300000.0
2005-05-30 10:44:00,2.25057,2.25078,2.24998,2.2501,53400000.0
2005-05-30 10:45:00,2.25057,2.25057,2.24991,2.2502,36300000.0
2005-05-30 10:46:00,2.25011,2.25052,2.2498,2.25015,32900000.0
2005-05-30 10:47:00,2.24998,2.25118,2.24985,2.25118,19400000.0
2005-05-30 10:48:00,2.251,2.2513,2.25084,2.25101,29500000.0
2005-05-30 10:49:00,2.25091,2.25181,2.25065,2.25181,38900000.0
2005-05-30 10:50:00,2.25111,2.25144,2.25079,2.2513,60000000.0
2005-05-30 10:51:00,2.25121,2.25158,2.25117,2.25138,36300000.0
2005-05-30 10:52:00,2.25121,2.2516,2.25107,2.25142,32700000.0
2005-05-30 10:53:00,2.25166,2.25169,2.25103,2.25108,53300000.0
2005-05-30 10:54:00,2.25081,2.2513,2.25081,2.25103,32000000.0
2005-05-30 10:55:00,2.25099,2.25166,2.25099,2.25138,53600000.0
2005-05-30 10:56:00,2.2515,2.2517,2.25143,2.25149,38700000.0
2005-05-30 10:57:00,2.25175,2.25183,2.25128,2.25128,33600000.0
2005-05-30 10:58:00,2.25157,2.25172,2.25092,2.25138,42200000.0
2005-05-30 10:59:00,2.2514,2.25204,2.25123,2.25176,54400000.0
2005-05-30 11:00:00,2.25159,2.25218,2.25145,2.25196,37800000.0
2005-05-30 11:01:00,2.25167,2.25209,2.25155,2.25155,35500000.0
2005-05-30 11:02:00,2.25167,2.25213,2.25167,2.25213,54100000.0
2005-05-30 11:03:00,2.25199,2.25228,2.25178,2.25199,32800000.0
2005-05-30 11:04:00,2.25199,2.25215,2.25192,2.25202,32700000.0
2005-05-30 11:05:00,2.25202,2.25224,2.25158,2.25158,46500000.0
2005-05-30 11:06:00,2.25209,2.25225,2.2518,2.25211,18000000.0
2005-05-30 11:07:00,2.25191,2.25212,2.25164,2.25195,63200000.0
2005-05-30 11:08:00,2.2519,2.25218,2.25144,2.25144,33800000.0
2005-05-30 11:09:00,2.25165,2.25188,2.25121,2.2514,47500000.0
2005-05-30 11:10:00,2.25107,2.25156,2.25107,2.25128,23500000.0
2005-05-30 11:11:00,2.25116,2.25175,2.25112,2.2516,32100000.0
2005-05-30 11:12:00,2.25168,2.25188,2.25132,2.25179,27000000.0
2005-05-30 11:13:00,2.25178,2.25184,2.25116,2.25131,55700000.0
2005-05-30 11:14:00,2.2516,2.2517,2.25112,2.25159,55400000.0
2005-05-30 11:15:00,2.25146,2.25177,2.25121,2.25177,62900000.0
2005-05-30 11:16:00,2.2514,2.25178,2.25121,2.25164,39400000.0
2005-05-30 11:17:00,2.2518,2.25199,2.25137,2.25172,35300000.0
2005-05-30 11:18:00,2.25182,2.25191,2.25136,2.25136,30200000.0
2005-05-30 11:19:00,2.25114,2.25146,2.25099,2.25146,35600000.0
2005-05-30 11:20:00,2.25137,2.25142,2.25105,2.25112,78100000.0
2005-05-30 11:21:00,2.25076,2.25131,2.2507,2.25096,31000000.0
2005-05-30 11:22:00,2.25155,2.25159,2.25084,2.25127,30400000.0
2005-05-30 11:23:00,2.25133,2.25154,2.25111,2.25142,34800000.0
2005-05-30 11:24:00,2.25148,2.25176,2.25106,2.25133,67799998.0
2005-05-30 11:25:00,2.25123,2.25188,2.25122,2.25161,42500000.0
2005-05-30 11:26:00,2.25212,2.25212,2.25151,2.25158,16400000.0
2005-05-30 11:27:00,2.25161,2.25166,2.25075,2.25075,27200000.0
2005-05-30 11:28:00,2.25116,2.25133,2.25089,2.25113,54700000.0
2005-05-30 11:29:00,2.25114,2.25142,2.25092,2.25124,35100000.0
2005-05-30 11:30:00,2.2508,2.25145,2.25071,2.2512,46900000.0
2005-05-30 11:31:00,2.25094,2.2512,2.25083,2.25094,39800000.0
2005-05-30 11:32:00,2.25091,2.25116,2.25064,2.25084,34500000.0
2005-05-30 11:33:00,2.25072,2.25093,2.2505,2.25074,33500000.0
2005-05-30 11:34:00,2.25065,2.25113,2.25046,2.25113,45200000.0
2005-05-30 11:35:00,2.25111,2.25134,2.25081,2.251,17000000.0
2005-05-30 11:36:00,2.25106,2.25133,2.25075,2.25119,34300000.0
2005-05-30 11:37:00,2.25095,2.25114,2.25067,2.25111,31900000.0
2005-05-30 11:38:00,2.25083,2.25132,2.25083,2.25098,55100000.0
2005-05-30 11:39:00,2.25072,2.25146,2.25072,2.25128,75200000.0
2005-05-30 11:40:00,2.25073,2.2514,2.25071,2.25121,21600000.0
2005-05-30 11:41:00,2.25075,2.25152,2.25065,2.25149,28700000.0
2005-05-30 11:42:00,2.25078,2.25137,2.25068,2.25129,53100000.0
2005-05-30 11:43:00,2.2509,2.25117,2.25084,2.25096,43400000.0
2005-05-30 11:44:00,2.25067,2.25108,2.25058,2.25108,31500000.0
2005-05-30 11:45:00,2.25152,2.25152,2.25078,2.25091,25200000.0
2005-05-30 11:46:00,2.25097,2.25108,2.25056,2.2507,36400000.0
2005-05-30 11:47:00,2.2508,2.25136,2.25069,2.25091,36000000.0
2005-05-30 11:48:00,2.2505,2.25111,2.2505,2.25096,41200000.0
2005-05-30 11:49:00,2.25055,2.2512,2.25042,2.25099,29100000.0
2005-05-30 11:50:00,2.25104,2.25118,2.25055,2.25069,21400000.0
2005-05-30 11:51:00,2.25111,2.2512,2.25084,2.25113,32800000.0
2005-05-30 11:52:00,2.25107,2.25129,2.2509,2.25124,27600000.0
2005-05-30 11:53:00,2.25088,2.25141,2.25076,2.25137,26400000.0
2005-05-30 11:54:00,2.25093,2.25121,2.2508,2.25121,58200000.0
2005-05-30 11:55:00,2.25082,2.25103,2.2505,2.2505,39900000.0
2005-05-30 11:56:00,2.25055,2.251,2.25048,2.25071,41000000.0
2005-05-30 11:57:00,2.25085,2.25091,2.25036,2.25063,40300000.0
2005-05-30 11:58:00,2.25023,2.25073,2.25002,2.25058,31800000.0
2005-05-30 11:59:00,2.25061,2.25077,2.2503,2.25051,52399999.0
2005-05-30 12:00:00,2.25045,2.25088,2.25034,2.25045,31700000.0
2005-05-30 12:01:00,2.25065,2.25122,2.25053,2.25064,38900000.0
2005-05-30 12:02:00,2.25092,2.25095,2.25042,2.25058,32600000.0
2005-05-30 12:03:00,2.25063,2.25098,2.25057,2.25096,31700000.0
2005-05-30 12:04:00,2.25082,2.25093,2.25063,2.25085,28400000.0
2005-05-30 12:05:00,2.251,2.2513,2.25081,2.25097,40700000.0
2005-05-30 12:06:00,2.25187,2.25187,2.25101,2.25151,24000000.0
2005-05-30 12:07:00,2.25086,2.2516,2.25086,2.25131,40000000.0
2005-05-30 12:08:00,2.2514,2.25177,2.25114,2.25124,29900000.0
2005-05-30 12:09:00,2.25177,2.25177,2.25078,2.25097,30400000.0
2005-05-30 12:10:00,2.25145,2.25145,2.25095,2.251,30900000.0
2005-05-30 12:11:00,2.2514,2.25163,2.25111,2.25141,29600000.0
2005-05-30 12:12:00,2.25117,2.2517,2.25102,2.25102,17200000.0
2005-05-30 12:13:00,2.25102,2.25149,2.25075,2.25075,30700000.0
2005-05-30 12:14:00,2.25123,2.25172,2.2512,2.25133,44800000.0
2005-05-30 12:15:00,2.25138,2.25173,2.25136,2.25144,49600000.0
2005-05-30 12:16:00,2.25158,2.2518,2.25108,2.25173,52600000.0
2005-05-30 12:17:00,2.25192,2.25197,2.25103,2.25124,28000000.0
2005-05-30 12:18:00,2.25157,2.25184,2.25122,2.25127,59100000.0
2005-05-30 12:19:00,2.2516,2.2516,2.25102,2.25104,30700000.0
2005-05-30 12:20:00,2.25147,2.25171,2.25121,2.25165,28200000.0
2005-05-30 12:21:00,2.25141,2.25171,2.25138,2.25143,23600000.0
2005-05-30 12:22:00,2.25149,2.25172,2.25119,2.25146,30000000.0
2005-05-30 12:23:00,2.25137,2.25177,2.25106,2.25145,27300000.0
2005-05-30 12:24:00,2.2518,2.2518,2.25109,2.25116,37100000.0
2005-05-30 12:25:00,2.25121,2.25182,2.25111,2.25138,51900000.0
2005-05-30 12:26:00,2.25118,2.25159,2.25103,2.25103,31800000.0
2005-05-30 12:27:00,2.25112,2.25158,2.25105,2.25144,52100000.0
2005-05-30 12:28:00,2.25157,2.25186,2.25117,2.25138,20000000.0
2005-05-30 12:29:00,2.25151,2.25189,2.25127,2.25167,57100000.0
2005-05-30 12:30:00,2.25195,2.25197,2.25146,2.25146,31400000.0
2005-05-30 12:31:00,2.25201,2.25212,2.25166,2.25192,20000000.0
2005-05-30 12:32:00,2.25201,2.25223,2.25159,2.25175,23300000.0
2005-05-30 12:33:00,2.25158,2.25208,2.25151,2.25165,54100000.0
2005-05-30 12:34:00,2.2521,2.25221,2.25159,2.25168,32800000.0
2005-05-30 12:35:00,2.25228,2.25255,2.25177,2.25177,20500000.0
2005-05-30 12:36:00,2.25226,2.25247,2.25219,2.25237,47000000.0
2005-05-30 12:37:00,2.2522,2.25244,2.25205,2.25235,43600000.0
2005-05-30 12:38:00,2.25213,2.25247,2.25188,2.25188,32900000.0
2005-05-30 12:39:00,2.25179,2.25269,2.25179,2.25269,16800000.0
2005-05-30 12:40:00,2.25277,2.25319,2.25257,2.25282,36800000.0
2005-05-30 12:41:00,2.25263,2.2535,2.2525,2.25336,29200000.0
2005-05-30 12:42:00,2.2537,2.25399,2.25357,2.25392,34200000.0
2005-05-30 12:43:00,2.25378,2.25488,2.25378,2.25447,50400000.0
2005-05-30 12:44:00,2.2542,2.2542,2.25337,2.25337,19700000.0
2005-05-30 12:45:00,2.25343,2.25378,2.25322,2.25367,54900000.0
2005-05-30 12:46:00,2.25379,2.25412,2.25322,2.25336,48400000.0
2005-05-30 12:47:00,2.25356,2.25368,2.25287,2.25342,51600000.0
2005-05-30 12:48:00,2.25359,2.25393,2.25335,2.25335,60000001.0
2005-05-30 12:49:00,2.25372,2.25373,2.25297,2.25318,41200000.0
2005-05-30 12:50:00,2.2531,2.25346,2.25271,2.25331,42700000.0
2005-05-30 12:51:00,2.25351,2.25367,2.25323,2.25348,34100000.0
2005-05-30 12:52:00,2.2535,2.25365,2.25296,2.25323,60599998.0
2005-05-30 12:53:00,2.25327,2.25372,2.2531,2.25337,40500000.0
2005-05-30 12:54:00,2.25322,2.25346,2.25291,2.25326,50100000.0
2005-05-30 12:55:00,2.25328,2.25353,2.25312,2.2534,23500000.0
2005-05-30 12:56:00,2.25325,2.25353,2.25259,2.25288,50800000.0
2005-05-30 12:57:00,2.2527,2.25332,2.25255,2.25329,25900000.0
2005-05-30 12:58:00,2.25287,2.2533,2.25279,2.25279,49900000.0
2005-05-30 12:59:00,2.2527,2.25333,2.2527,2.25325,63900000.0
2005-05-30 13:00:00,2.25342,2.25349,2.25298,2.25341,48900000.0
2005-05-30 13:01:00,2.25308,2.25336,2.25284,2.25312,42200000.0
2005-05-30 13:02:00,2.25286,2.25346,2.25272,2.25334,36100000.0
2005-05-30 13:03:00,2.25282,2.25422,2.25282,2.25399,21600000.0
2005-05-30 13:04:00,2.25435,2.25458,2.25355,2.25404,40100000.0
2005-05-30 13:05:00,2.25403,2.25497,2.25395,2.25489,30400000.0
2005-05-30 13:06:00,2.25503,2.25532,2.2543,2.25433,38700000.0
2005-05-30 13:07:00,2.25415,2.25533,2.25415,2.25488,43800000.0
2005-05-30 13:08:00,2.25492,2.25556,2.25465,2.25549,27400000.0
2005-05-30 13:09:00,2.25529,2.25547,2.25499,2.25515,32200000.0
2005-05-30 13:10:00,2.25503,2.25558,2.25486,2.2549,44499999.0
2005-05-30 13:11:00,2.25507,2.25515,2.25445,2.25481,30400000.0
2005-05-30 13:12:00,2.25509,2.25511,2.25456,2.25466,36700000.0
2005-05-30 13:13:00,2.25492,2.25525,2.25467,2.255,32000000.0
2005-05-30 13:14:00,2.25497,2.255,2.25352,2.25352,41700000.0
2005-05-30 13:15:00,2.253,2.25367,2.25297,2.25346,49900000.0
2005-05-30 13:16:00,2.25366,2.25374,2.25294,2.25306,49000000.0
2005-05-30 13:17:00,2.25323,2.25342,2.25301,2.25314,23700000.0
2005-05-30 13:18:00,2.2535,2.25383,2.25337,2.2537,45700000.0
2005-05-30 13:19:00,2.25423,2.25448,2.25393,2.25407,35900000.0
2005-05-30 13:20:00,2.25378,2.25417,2.25359,2.2539,22600000.0
2005-05-30 13:21:00,2.25411,2.25411,2.25305,2.25357,32700000.0
2005-05-30 13:22:00,2.25351,2.25435,2.25345,2.25435,32000000.0
2005-05-30 13:23:00,2.25415,2.25472,2.25403,2.25472,32800000.0
2005-05-30 13:24:00,2.25455,2.25476,2.25421,2.25462,30300000.0
2005-05-30 13:25:00,2.25406,2.25451,2.25406,2.25451,32800000.0
2005-05-30 13:26:00,2.2541,2.2542,2.25362,2.25399,28000000.0
2005-05-30 13:27:00,2.25353,2.25417,2.25344,2.25397,40100000.0
2005-05-30 13:28:00,2.25458,2.25458,2.25404,2.25429,35200000.0
2005-05-30 13:29:00,2.2543,2.25449,2.25412,2.25439,42200000.0
2005-05-30 13:30:00,2.25452,2.25476,2.2543,2.25476,36800000.0
2005-05-30 13:31:00,2.2545,2.25516,2.2544,2.25515,40800000.0
2005-05-30 13:32:00,2.25468,2.25492,2.25453,2.25483,33800000.0
2005-05-30 13:33:00,2.25444,2.2547,2.25414,2.25443,70100000.0
2005-05-30 13:34:00,2.25418,2.25452,2.25406,2.25406,33100000.0
2005-05-30 13:35:00,2.25431,2.25438,2.25375,2.254,33300000.0
2005-05-30 13:36:00,2.25414,2.25426,2.2536,2.2538,34200000.0
2005-05-30 13:37:00,2.25398,2.25433,2.25385,2.25428,52200001.0
2005-05-30 13:38:00,2.25487,2.25487,2.25423,2.25447,31000000.0
2005-05-30 13:39:00,2.25469,2.25489,2.25435,2.25477,50500000.0
2005-05-30 13:40:00,2.25453,2.2546,2.25423,2.2544,44800000.0
2005-05-30 13:41:00,2.25471,2.25474,2.25395,2.25395,35800000.0
2005-05-30 13:42:00,2.25467,2.25483,2.25421,2.2544,30100000.0
2005-05-30 13:43:00,2.25411,2.25445,2.254,2.254,32700000.0
2005-05-30 13:44:00,2.25418,2.25454,2.25399,2.25441,42100000.0
2005-05-30 13:45:00,2.25444,2.25489,2.25406,2.25489,25900000.0
2005-05-30 13:46:00,2.25504,2.25513,2.25466,2.25495,42500000.0
2005-05-30 13:47:00,2.25501,2.25515,2.25453,2.25515,24400000.0
2005-05-30 13:48:00,2.25505,2.25535,2.25493,2.25499,34200000.0
2005-05-30 13:49:00,2.25476,2.25521,2.25465,2.25509,31500000.0
2005-05-30 13:50:00,2.25512,2.25531,2.25478,2.25511,21600000.0
2005-05-30 13:51:00,2.2554,2.25549,2.25446,2.25446,26800000.0
2005-05-30 13:52:00,2.25485,2.25532,2.2545,2.25525,34300000.0
2005-05-30 13:53:00,2.25462,2.25514,2.25462,2.25502,42400000.0
2005-05-30 13:54:00,2.25503,2.25533,2.25475,2.25533,29300000.0
2005-05-30 13:55:00,2.25554,2.2558,2.2553,2.2557,47000000.0
2005-05-30 13:56:00,2.25564,2.25576,2.25504,2.25522,53200000.0
2005-05-30 13:57:00,2.25479,2.25529,2.25472,2.2549,41600000.0
2005-05-30 13:58:00,2.25522,2.25522,2.25437,2.25489,34700000.0
2005-05-30 13:59:00,2.255,2.255,2.25422,2.2545,53100000.0
2005-05-30 14:00:00,2.25449,2.25482,2.2543,2.2543,35500000.0
2005-05-30 14:01:00,2.2546,2.25491,2.25437,2.2549,37200000.0
2005-05-30 14:02:00,2.25483,2.25495,2.25451,2.25451,20500000.0
2005-05-30 14:03:00,2.25477,2.25517,2.25432,2.25516,47600000.0
2005-05-30 14:04:00,2.25497,2.25501,2.25421,2.25458,34500000.0
2005-05-30 14:05:00,2.25475,2.25496,2.25445,2.25446,16000000.0
2005-05-30 14:06:00,2.25425,2.25492,2.25425,2.25476,22400000.0
2005-05-30 14:07:00,2.25477,2.25482,2.25386,2.25386,28800000.0
2005-05-30 14:08:00,2.25438,2.25447,2.25394,2.25436,51100001.0
2005-05-30 14:09:00,2.2547,2.25476,2.25374,2.25397,30600000.0
2005-05-30 14:10:00,2.25415,2.25449,2.25394,2.25445,43200000.0
2005-05-30 14:11:00,2.25453,2.25488,2.25412,2.25451,47300000.0
2005-05-30 14:12:00,2.25445,2.25482,2.25421,2.25482,23200000.0
2005-05-30 14:13:00,2.25458,2.2549,2.25433,2.25463,35400000.0
2005-05-30 14:14:00,2.25487,2.25488,2.25418,2.25448,28300000.0
2005-05-30 14:15:00,2.25448,2.2551,2.25436,2.25506,33900000.0
2005-05-30 14:16:00,2.2546,2.25489,2.25446,2.25468,37800000.0
2005-05-30 14:17:00,2.25482,2.25514,2.25459,2.25477,25100000.0
2005-05-30 14:18:00,2.25482,2.2551,2.25454,2.25496,22400000.0
2005-05-30 14:19:00,2.25483,2.25528,2.2547,2.25498,65200001.0
2005-05-30 14:20:00,2.2548,2.25559,2.25473,2.25557,53300000.0
2005-05-30 14:21:00,2.25532,2.25548,2.25454,2.25483,56100000.0
2005-05-30 14:22:00,2.25512,2.25544,2.25456,2.25492,22600000.0
2005-05-30 14:23:00,2.25506,2.25519,2.25477,2.25497,30300000.0
2005-05-30 14:24:00,2.2548,2.25534,2.2547,2.25483,28800000.0
2005-05-30 14:25:00,2.2548,2.25554,2.2548,2.25534,24400000.0
2005-05-30 14:26:00,2.25546,2.25557,2.25477,2.25533,48100000.0
2005-05-30 14:27:00,2.25558,2.25576,2.25516,2.2555,46600001.0
2005-05-30 14:28:00,2.25574,2.25583,2.2553,2.25575,36200000.0
2005-05-30 14:29:00,2.25525,2.25558,2.25512,2.25549,70900000.0
2005-05-30 14:30:00,2.25563,2.2558,2.25498,2.25498,61900000.0
2005-05-30 14:31:00,2.25547,2.25569,2.2549,2.2549,54400000.0
2005-05-30 14:32:00,2.25541,2.25554,2.25493,2.25522,56900000.0
2005-05-30 14:33:00,2.25488,2.2552,2.25466,2.25497,32300000.0
2005-05-30 14:34:00,2.25519,2.25542,2.25453,2.25485,42900000.0
2005-05-30 14:35:00,2.2549,2.25504,2.25446,2.25453,26600000.0
2005-05-30 14:36:00,2.25499,2.25501,2.25414,2.25461,44200000.0
2005-05-30 14:37:00,2.2548,2.255,2.25419,2.25419,21600000.0
2005-05-30 14:38:00,2.25469,2.25499,2.2546,2.25479,28800000.0
2005-05-30 14:39:00,2.25494,2.25498,2.25433,2.25458,60200000.0
2005-05-30 14:40:00,2.25466,2.25502,2.25451,2.25485,41100000.0
2005-05-30 14:41:00,2.25415,2.25496,2.25415,2.25483,32200000.0
2005-05-30 14:42:00,2.25496,2.25501,2.25454,2.2548,30700000.0
2005-05-30 14:43:00,2.25462,2.25512,2.25431,2.25483,43300000.0
2005-05-30 14:44:00,2.25458,2.25509,2.25448,2.25504,19400000.0
2005-05-30 14:45:00,2.25534,2.25541,2.25481,2.25506,47100000.0
2005-05-30 14:46:00,2.2552,2.25543,2.25497,2.25506,25000000.0
2005-05-30 14:47:00,2.25505,2.2554,2.25487,2.25517,26100000.0
2005-05-30 14:48:00,2.25516,2.25546,2.25498,2.25531,42000000.0
2005-05-30 14:49:00,2.25516,2.25561,2.25502,2.25552,40100000.0
2005-05-30 14:50:00,2.25489,2.25524,2.25473,2.25509,28900000.0
2005-05-30 14:51:00,2.25483,2.25538,2.25461,2.25509,37200000.0
2005-05-30 14:52:00,2.25493,2.25553,2.25474,2.25474,60700000.0
2005-05-30 14:53:00,2.25489,2.25556,2.25489,2.25541,45300000.0
2005-05-30 14:54:00,2.25534,2.25544,2.25476,2.25476,57300000.0
2005-05-30 14:55:00,2.25488,2.25522,2.25464,2.25503,61600000.0
2005-05-30 14:56:00,2.25475,2.25505,2.25423,2.25426,46300000.0
2005-05-30 14:57:00,2.25469,2.25498,2.25441,2.25459,26800000.0
2005-05-30 14:58:00,2.25482,2.25486,2.25448,2.25448,32700000.0
2005-05-30 14:59:00,2.2545,2.25467,2.25432,2.25457,19000000.0
2005-05-30 15:00:00,2.2551,2.2553,2.25437,2.2547,46500000.0
2005-05-30 15:01:00,2.25513,2.25536,2.25484,2.25484,48400000.0
2005-05-30 15:02:00,2.25423,2.25511,2.25423,2.25508,32500000.0
2005-05-30 15:03:00,2.2552,2.25548,2.25494,2.25548,25900000.0
2005-05-30 15:04:00,2.25532,2.25546,2.25468,2.25486,38800000.0
2005-05-30 15:05:00,2.25533,2.25545,2.25496,2.25501,34600000.0
2005-05-30 15:06:00,2.25476,2.25531,2.25476,2.25509,38400000.0
2005-05-30 15:07:00,2.25527,2.25547,2.25476,2.25484,28000000.0
2005-05-30 15:08:00,2.25491,2.25524,2.2545,2.25519,32800000.0
2005-05-30 15:09:00,2.2555,2.25569,2.25516,2.25533,34300000.0
2005-05-30 15:10:00,2.25541,2.25566,2.25519,2.25555,37800000.0
2005-05-30 15:11:00,2.25528,2.25554,2.25496,2.25516,26000000.0
2005-05-30 15:12:00,2.25537,2.25563,2.25524,2.25544,19400000.0
2005-05-30 15:13:00,2.25551,2.25574,2.25535,2.25548,47199998.0
2005-05-30 15:14:00,2.25515,2.25533,2.25494,2.25533,31600000.0
2005-05-30 15:15:00,2.2553,2.25548,2.25507,2.25509,28400000.0
2005-05-30 15:16:00,2.25535,2.25547,2.25488,2.25525,27200000.0
2005-05-30 15:17:00,2.25498,2.25548,2.25498,2.25532,20700000.0
2005-05-30 15:18:00,2.25517,2.25531,2.25498,2.25498,21500000.0
2005-05-30 15:19:00,2.25486,2.25575,2.25486,2.25563,38000000.0
2005-05-30 15:20:00,2.25517,2.25558,2.25517,2.25527,23000000.0
2005-05-30 15:21:00,2.25498,2.2557,2.2549,2.25512,31800000.0
2005-05-30 15:22:00,2.25552,2.25591,2.25484,2.25518,29800000.0
2005-05-30 15:23:00,2.25498,2.2556,2.25486,2.25527,36800000.0
2005-05-30 15:24:00,2.25537,2.25579,2.25537,2.25579,27000000.0
2005-05-30 15:25:00,2.25545,2.25594,2.25545,2.25594,36400000.0
2005-05-30 15:26:00,2.25553,2.25581,2.25547,2.25558,25900000.0
2005-05-30 15:27:00,2.25536,2.25561,2.25516,2.25561,29300000.0
2005-05-30 15:28:00,2.25549,2.2556,2.25519,2.25525,36200000.0
2005-05-30 15:29:00,2.25535,2.25535,2.25481,2.25516,22300000.0
2005-05-30 15:30:00,2.25539,2.25574,2.25539,2.25574,28600000.0
2005-05-30 15:31:00,2.25592,2.25592,2.25511,2.25532,22200000.0
2005-05-30 15:32:00,2.25535,2.25594,2.2551,2.25588,39200000.0
2005-05-30 15:33:00,2.25531,2.25594,2.25528,2.25594,29500000.0
2005-05-30 15:34:00,2.25525,2.25591,2.25519,2.25573,31700000.0
2005-05-30 15:35:00,2.2553,2.25584,2.25522,2.25556,53300000.0
2005-05-30 15:36:00,2.2555,2.25575,2.25523,2.25523,56000000.0
2005-05-30 15:37:00,2.25576,2.25576,2.25514,2.25515,50100001.0
2005-05-30 15:38:00,2.25599,2.25599,2.25522,2.25557,48400000.0
2005-05-30 15:39:00,2.25622,2.25625,2.25554,2.25599,40400000.0
2005-05-30 15:40:00,2.25592,2.25618,2.25562,2.25585,31200000.0
2005-05-30 15:41:00,2.25557,2.25597,2.25535,2.25589,40100000.0
2005-05-30 15:42:00,2.25568,2.25582,2.25541,2.25568,49299999.0
2005-05-30 15:43:00,2.25568,2.25588,2.25494,2.25556,42900000.0
2005-05-30 15:44:00,2.25535,2.25564,2.25496,2.25532,43100000.0
2005-05-30 15:45:00,2.25568,2.25603,2.25555,2.25587,60800000.0
2005-05-30 15:46:00,2.25564,2.25623,2.25559,2.256,33200000.0
2005-05-30 15:47:00,2.25627,2.25653,2.25574,2.25575,24300000.0
2005-05-30 15:48:00,2.25598,2.25634,2.25581,2.25597,53600000.0
2005-05-30 15:49:00,2.25632,2.25643,2.25577,2.25596,41600000.0
2005-05-30 15:50:00,2.25608,2.25625,2.25582,2.25602,40500001.0
2005-05-30 15:51:00,2.2559,2.25631,2.25587,2.25595,25600000.0
2005-05-30 15:52:00,2.25612,2.25633,2.2559,2.2563,54999998.0
2005-05-30 15:53:00,2.25625,2.25636,2.25526,2.25526,37500000.0
2005-05-30 15:54:00,2.25574,2.25622,2.25559,2.25597,19700000.0
2005-05-30 15:55:00,2.25607,2.25621,2.25571,2.25595,47400000.0
2005-05-30 15:56:00,2.25594,2.2563,2.25594,2.25599,44900000.0
2005-05-30 15:57:00,2.25622,2.25627,2.25574,2.25613,29200000.0
2005-05-30 15:58:00,2.2562,2.25667,2.25597,2.25602,37900000.0
2005-05-30 15:59:00,2.2563,2.25646,2.25613,2.25646,31200000.0
2005-05-30 16:00:00,2.25674,2.25674,2.25616,2.25664,37800000.0
2005-05-30 16:01:00,2.25668,2.25712,2.25651,2.25694,32500000.0
2005-05-30 16:02:00,2.25672,2.257,2.25657,2.25697,51800000.0
2005-05-30 16:03:00,2.25658,2.25695,2.25632,2.25675,51100000.0
2005-05-30 16:04:00,2.25678,2.25692,2.2561,2.2564,53700000.0
2005-05-30 16:05:00,2.25666,2.25669,2.25602,2.25615,70799998.0
2005-05-30 16:06:00,2.25652,2.25684,2.25639,2.25675,38300000.0
2005-05-30 16:07:00,2.25682,2.25695,2.25656,2.2567,29600000.0
2005-05-30 16:08:00,2.25706,2.25721,2.2569,2.25702,20000000.0
2005-05-30 16:09:00,2.25742,2.25749,2.2568,2.25698,54600001.0
2005-05-30 16:10:00,2.25688,2.25761,2.25688,2.25761,17600000.0
2005-05-30 16:11:00,2.25722,2.25755,2.25699,2.25738,35500000.0
2005-05-30 16:12:00,2.25726,2.25761,2.2571,2.25729,40600000.0
2005-05-30 16:13:00,2.2575,2.25782,2.25729,2.25751,38700000.0
2005-05-30 16:14:00,2.25753,2.25816,2.25706,2.25771,38500000.0
2005-05-30 16:15:00,2.2578,2.25803,2.2575,2.25764,28400000.0
2005-05-30 16:16:00,2.25762,2.25791,2.25736,2.25778,28900000.0
2005-05-30 16:17:00,2.25753,2.25813,2.25744,2.25805,39200000.0
2005-05-30 16:18:00,2.25781,2.25815,2.25765,2.25792,29500000.0
2005-05-30 16:19:00,2.25795,2.25802,2.25727,2.25752,26200000.0
2005-05-30 16:20:00,2.25743,2.25795,2.25716,2.25777,22200000.0
2005-05-30 16:21:00,2.25768,2.25792,2.25739,2.25739,26600000.0
2005-05-30 16:22:00,2.25762,2.258,2.25738,2.25776,58800000.0
2005-05-30 16:23:00,2.25804,2.25821,2.25769,2.25798,35200000.0
2005-05-30 16:24:00,2.25797,2.25842,2.25778,2.25797,56100000.0
2005-05-30 16:25:00,2.25838,2.25853,2.25781,2.25798,63000000.0
2005-05-30 16:26:00,2.25767,2.2581,2.25743,2.25782,26700000.0
2005-05-30 16:27:00,2.25757,2.25817,2.25751,2.25775,36500000.0
2005-05-30 16:28:00,2.25822,2.25828,2.2577,2.25799,42800000.0
2005-05-30 16:29:00,2.25816,2.25838,2.25757,2.25766,18800000.0
2005-05-30 16:30:00,2.25748,2.25853,2.25735,2.25828,56100000.0
2005-05-30 16:31:00,2.25846,2.2586,2.25779,2.25779,25300000.0
2005-05-30 16:32:00,2.25857,2.25857,2.25754,2.25754,23500000.0
2005-05-30 16:33:00,2.25797,2.25818,2.25752,2.25786,32300000.0
2005-05-30 16:34:00,2.25812,2.25824,2.25769,2.2577,33300000.0
2005-05-30 16:35:00,2.2577,2.25818,2.25741,2.25763,23300000.0
2005-05-30 16:36:00,2.25705,2.25783,2.25705,2.25777,27000000.0
2005-05-30 16:37:00,2.25762,2.25804,2.25733,2.25733,34300000.0
2005-05-30 16:38:00,2.25765,2.25797,2.25744,2.25744,29100000.0
2005-05-30 16:39:00,2.25765,2.25805,2.25762,2.25771,33100000.0
2005-05-30 16:40:00,2.25797,2.25797,2.25757,2.25794,25300000.0
2005-05-30 16:41:00,2.25804,2.25804,2.25733,2.2578,33400000.0
2005-05-30 16:42:00,2.25733,2.25813,2.25727,2.25811,19400000.0
2005-05-30 16:43:00,2.25777,2.25784,2.25709,2.25718,23800000.0
2005-05-30 16:44:00,2.25692,2.25719,2.25681,2.25686,35600000.0
2005-05-30 16:45:00,2.25696,2.25755,2.25673,2.25755,57599999.0
2005-05-30 16:46:00,2.25705,2.25759,2.25675,2.25741,32800000.0
2005-05-30 16:47:00,2.25744,2.25754,2.25728,2.25754,49100000.0
2005-05-30 16:48:00,2.25748,2.25803,2.25731,2.25788,57100001.0
2005-05-30 16:49:00,2.2581,2.25819,2.25763,2.25819,34399999.0
2005-05-30 16:50:00,2.2577,2.25811,2.25752,2.25787,43800000.0
2005-05-30 16:51:00,2.25795,2.25846,2.25764,2.25846,23100000.0
2005-05-30 16:52:00,2.25801,2.25849,2.25796,2.25829,26100000.0
2005-05-30 16:53:00,2.2582,2.2586,2.25796,2.25852,30000000.0
2005-05-30 16:54:00,2.25826,2.25839,2.25803,2.2581,36200000.0
2005-05-30 16:55:00,2.25746,2.2581,2.2573,2.25799,42000000.0
2005-05-30 16:56:00,2.25765,2.25816,2.25765,2.25814,37900000.0
2005-05-30 16:57:00,2.25805,2.25857,2.25795,2.25848,38100000.0
2005-05-30 16:58:00,2.25817,2.25828,2.25753,2.25785,24200000.0
2005-05-30 16:59:00,2.2577,2.25819,2.25765,2.25819,24000000.0
2005-05-30 17:00:00,2.25802,2.25807,2.25747,2.25747,58800000.0
2005-05-30 17:01:00,2.25783,2.25817,2.25771,2.25817,34200000.0
2005-05-30 17:02:00,2.25793,2.25842,2.25785,2.25801,33300000.0
2005-05-30 17:03:00,2.25813,2.25835,2.2577,2.25824,32400000.0
2005-05-30 17:04:00,2.25775,2.25811,2.25753,2.25803,36500000.0
2005-05-30 17:05:00,2.25817,2.25832,2.25762,2.25801,40600000.0
2005-05-30 17:06:00,2.25874,2.25874,2.25761,2.25802,31300000.0
2005-05-30 17:07:00,2.25849,2.25849,2.25803,2.25823,47400001.0
2005-05-30 17:08:00,2.25823,2.25873,2.25821,2.25844,38700000.0
2005-05-30 17:09:00,2.25813,2.25855,2.25797,2.25817,55700000.0
2005-05-30 17:10:00,2.2583,2.25868,2.25796,2.25847,32800000.0
2005-05-30 17:11:00,2.25841,2.25863,2.25823,2.25855,50199998.0
2005-05-30 17:12:00,2.25888,2.2589,2.25837,2.25859,19200000.0
2005-05-30 17:13:00,2.2588,2.25906,2.2587,2.25885,20300000.0
2005-05-30 17:14:00,2.25931,2.25952,2.25905,2.25945,42700000.0
2005-05-30 17:15:00,2.2594,2.25951,2.25888,2.25899,29200000.0
2005-05-30 17:16:00,2.259,2.25944,2.25881,2.25892,35100000.0
2005-05-30 17:17:00,2.25925,2.25934,2.25886,2.25904,34200000.0
2005-05-30 17:18:00,2.2595,2.25962,2.25874,2.25887,28600000.0
2005-05-30 17:19:00,2.25878,2.2592,2.25838,2.25901,49500000.0
2005-05-30 17:20:00,2.25928,2.25946,2.2585,2.25857,48200000.0
2005-05-30 17:21:00,2.2588,2.25931,2.2587,2.25873,77799998.0
2005-05-30 17:22:00,2.25874,2.25948,2.25874,2.25932,28800000.0
2005-05-30 17:23:00,2.25947,2.25956,2.25895,2.25895,22100000.0
2005-05-30 17:24:00,2.25837,2.25884,2.25817,2.25864,37000000.0
2005-05-30 17:25:00,2.2589,2.25904,2.25843,2.25867,58000000.0
2005-05-30 17:26:00,2.25891,2.25921,2.25819,2.25858,27200000.0
2005-05-30 17:27:00,2.25899,2.25904,2.25851,2.2588,28000000.0
2005-05-30 17:28:00,2.25874,2.25874,2.25819,2.25846,26200000.0
2005-05-30 17:29:00,2.25819,2.25846,2.25795,2.25846,17600000.0
2005-05-30 17:30:00,2.25807,2.25867,2.2578,2.25813,49800000.0
2005-05-30 17:31:00,2.25798,2.25836,2.25764,2.25834,37400000.0
2005-05-30 17:32:00,2.25798,2.25859,2.25791,2.25844,18200000.0
2005-05-30 17:33:00,2.25848,2.25901,2.25848,2.2586,34200000.0
2005-05-30 17:34:00,2.25832,2.25882,2.25808,2.25842,33300000.0
2005-05-30 17:35:00,2.25871,2.25881,2.25835,2.25859,27800000.0
2005-05-30 17:36:00,2.25876,2.25908,2.2584,2.25884,28400000.0
2005-05-30 17:37:00,2.25861,2.25906,2.25839,2.25906,30400000.0
2005-05-30 17:38:00,2.25853,2.2592,2.25845,2.2592,22700000.0
2005-05-30 17:39:00,2.25909,2.25931,2.25874,2.25874,42100000.0
2005-05-30 17:40:00,2.25905,2.25935,2.25897,2.25899,41700000.0
2005-05-30 17:41:00,2.25883,2.25941,2.2587,2.25909,16800000.0
2005-05-30 17:42:00,2.25907,2.25933,2.25864,2.25886,43500000.0
2005-05-30 17:43:00,2.25892,2.25923,2.25868,2.25915,57799999.0
2005-05-30 17:44:00,2.25932,2.25932,2.25839,2.25923,30500000.0
2005-05-30 17:45:00,2.25913,2.25947,2.25893,2.25942,39999999.0
2005-05-30 17:46:00,2.25876,2.25901,2.25845,2.25845,44000000.0
2005-05-30 17:47:00,2.25842,2.25873,2.25779,2.2584,27000000.0
2005-05-30 17:48:00,2.25859,2.25876,2.25816,2.2585,31600000.0
2005-05-30 17:49:00,2.25862,2.2589,2.25809,2.25813,24700000.0
2005-05-30 17:50:00,2.25845,2.25892,2.25814,2.25892,49900000.0
2005-05-30 17:51:00,2.25849,2.25854,2.25803,2.25828,34000000.0
2005-05-30 17:52:00,2.25851,2.25908,2.25827,2.25897,33200000.0
2005-05-30 17:53:00,2.25844,2.25894,2.25831,2.2586,38100000.0
2005-05-30 17:54:00,2.25819,2.25869,2.25819,2.25844,39600000.0
2005-05-30 17:55:00,2.2581,2.25851,2.25796,2.25796,38300000.0
2005-05-30 17:56:00,2.2585,2.2586,2.25779,2.25807,28600000.0
2005-05-30 17:57:00,2.25827,2.2584,2.25774,2.2579,44700000.0
2005-05-30 17:58:00,2.25807,2.25824,2.25774,2.2579,40100000.0
2005-05-30 17:59:00,2.25823,2.25844,2.25774,2.25774,39700000.0
2005-05-30 18:00:00,2.25816,2.2584,2.25761,2.25768,36800000.0
2005-05-30 18:01:00,2.25822,2.25844,2.25763,2.25818,313600000.0
2005-05-30 18:02:00,2.25824,2.25863,2.25792,2.2585,322700000.0
2005-05-30 18:03:00,2.25816,2.2588,2.2579,2.25836,415900000.0
2005-05-30 18:04:00,2.2588,2.2588,2.25797,2.25877,284300000.0
2005-05-30 18:05:00,2.2584,2.25915,2.25828,2.25915,235100000.0
2005-05-30 18:06:00,2.2589,2.25941,2.25819,2.25892,416800001.0
2005-05-30 18:07:00,2.25867,2.25908,2.25807,2.25829,400899999.0
2005-05-30 18:08:00,2.25875,2.25907,2.25788,2.25788,373800000.0
2005-05-30 18:09:00,2.25793,2.25877,2.25761,2.25811,300400000.0
2005-05-30 18:10:00,2.25836,2.25836,2.25772,2.258,258400001.0
2005-05-30 18:11:00,2.25788,2.25826,2.25756,2.2578,210600000.0
2005-05-30 18:12:00,2.25809,2.25852,2.25771,2.25843,174300000.0
2005-05-30 18:13:00,2.25835,2.25895,2.25781,2.25881,186100000.0
2005-05-30 18:14:00,2.25854,2.25884,2.25819,2.25823,305599999.0
2005-05-30 18:15:00,2.25825,2.259,2.25799,2.25844,336000000.0
2005-05-30 18:16:00,2.2588,2.25922,2.25827,2.25878,391600000.0
2005-05-30 18:17:00,2.25883,2.25888,2.25837,2.25874,192800000.0
2005-05-30 18:18:00,2.25871,2.25894,2.25827,2.25864,163300000.0
2005-05-30 18:19:00,2.25847,2.25906,2.25833,2.2585,289799997.0
2005-05-30 18:20:00,2.25827,2.25917,2.25827,2.2588,162300000.0
2005-05-30 18:21:00,2.25868,2.25927,2.25859,2.25903,261000000.0
2005-05-30 18:22:00,2.25908,2.25919,2.25869,2.259,256600000.0
2005-05-30 18:23:00,2.25895,2.25954,2.25844,2.25954,353200000.0
2005-05-30 18:24:00,2.25902,2.25948,2.25869,2.25909,291000000.0
2005-05-30 18:25:00,2.25903,2.25931,2.25836,2.25889,339800000.0
2005-05-30 18:26:00,2.25893,2.25914,2.25815,2.25872,358200000.0
2005-05-30 18:27:00,2.2585,2.25927,2.2582,2.25884,325100000.0
2005-05-30 18:28:00,2.25877,2.25921,2.25843,2.25858,263400002.0
2005-05-30 18:29:00,2.25855,2.25908,2.25849,2.2586,205100000.0
2005-05-30 18:30:00,2.25853,2.2592,2.25823,2.25876,237500000.0
2005-05-30 18:31:00,2.25868,2.2592,2.25833,2.25858,194300000.0
2005-05-30 18:32:00,2.25844,2.25888,2.25843,2.2587,134100001.0
2005-05-30 18:33:00,2.25879,2.25923,2.25841,2.25885,293400000.0
2005-05-30 18:34:00,2.25877,2.25929,2.25844,2.259,423699998.0
2005-05-30 18:35:00,2.25909,2.25938,2.25829,2.25864,186000000.0
2005-05-30 18:36:00,2.25884,2.25927,2.25848,2.25895,72800000.0
2005-05-30 18:37:00,2.25899,2.25933,2.25865,2.25892,101500000.0
2005-05-30 18:38:00,2.25924,2.25928,2.25848,2.25928,76500000.0
2005-05-30 18:39:00,2.25915,2.25939,2.25853,2.25853,168000000.0
2005-05-30 18:40:00,2.25899,2.25913,2.25856,2.25905,217600000.0
2005-05-30 18:41:00,2.25902,2.25902,2.25825,2.25825,176100000.0
2005-05-30 18:42:00,2.25838,2.25896,2.25832,2.25832,86600000.0
2005-05-30 18:43:00,2.25828,2.25905,2.25828,2.25905,94300000.0
2005-05-30 18:44:00,2.25875,2.25893,2.25818,2.2583,141700000.0
2005-05-30 18:45:00,2.25842,2.25925,2.25842,2.25868,67800000.0
2005-05-30 18:46:00,2.25885,2.259,2.2586,2.2588,19200000.0
2005-05-30 18:47:00,2.25912,2.25924,2.25857,2.25892,35000000.0
2005-05-30 18:48:00,2.25905,2.25922,2.25862,2.25862,102300001.0
2005-05-30 18:49:00,2.25868,2.25919,2.25858,2.25905,31700000.0
2005-05-30 18:50:00,2.25893,2.25911,2.2583,2.25873,35300000.0
2005-05-30 18:51:00,2.25891,2.25918,2.25825,2.25857,175500000.0
2005-05-30 18:52:00,2.25829,2.25917,2.25829,2.25905,162700000.0
2005-05-30 18:53:00,2.25913,2.25921,2.25856,2.25919,115300000.0
2005-05-30 18:54:00,2.25908,2.25919,2.25844,2.25844,147400001.0
2005-05-30 18:55:00,2.25835,2.25919,2.25831,2.2587,180100000.0
2005-05-30 18:56:00,2.25883,2.25913,2.25838,2.25838,38500000.0
2005-05-30 18:57:00,2.25928,2.25953,2.258,2.25844,43800000.0
2005-05-30 18:58:00,2.25845,2.25901,2.25829,2.25887,228500000.0
2005-05-30 18:59:00,2.25888,2.25919,2.25848,2.2587,180000000.0
2005-05-30 19:00:00,2.2584,2.25907,2.25809,2.25904,77500000.0
2005-05-30 19:01:00,2.25874,2.25886,2.25816,2.25833,21600000.0
2005-05-30 19:02:00,2.25924,2.25924,2.25831,2.25841,162599999.0
2005-05-30 19:03:00,2.25848,2.25925,2.25848,2.25864,116300000.0
2005-05-30 19:04:00,2.25896,2.2592,2.25865,2.2592,39700000.0
2005-05-30 19:05:00,2.25855,2.25914,2.25846,2.25882,38100000.0
2005-05-30 19:06:00,2.25829,2.25931,2.25829,2.25879,249200000.0
2005-05-30 19:07:00,2.2586,2.25917,2.25828,2.25917,128500001.0
2005-05-30 19:08:00,2.25852,2.25923,2.25845,2.25882,204100000.0
2005-05-30 19:09:00,2.25859,2.25924,2.25855,2.25855,133500000.0
2005-05-30 19:10:00,2.25859,2.2592,2.25847,2.25868,63500000.0
2005-05-30 19:11:00,2.25873,2.25919,2.25845,2.25845,60600000.0
2005-05-30 19:12:00,2.25876,2.25914,2.25855,2.25904,58100000.0
2005-05-30 19:13:00,2.2591,2.2591,2.25842,2.25862,157400000.0
2005-05-30 19:14:00,2.25888,2.2589,2.25841,2.25868,81700000.0
2005-05-30 19:15:00,2.25855,2.25911,2.25822,2.25888,146600000.0
2005-05-30 19:16:00,2.25894,2.2591,2.25836,2.25842,37400000.0
2005-05-30 19:17:00,2.25849,2.2592,2.25834,2.25906,98300000.0
2005-05-30 19:18:00,2.25833,2.25914,2.25806,2.25903,132400000.0
2005-05-30 19:19:00,2.25886,2.25914,2.25828,2.25835,75800000.0
2005-05-30 19:20:00,2.25873,2.25895,2.25832,2.2589,139900000.0
2005-05-30 19:21:00,2.25816,2.25877,2.25811,2.25836,128800000.0
2005-05-30 19:22:00,2.25846,2.25914,2.25822,2.25842,72300000.0
2005-05-30 19:23:00,2.25827,2.25892,2.25827,2.25892,152100000.0
2005-05-30 19:24:00,2.25828,2.25885,2.25813,2.25846,84999999.0
2005-05-30 19:25:00,2.25832,2.25882,2.2582,2.25824,88900000.0
2005-05-30 19:26:00,2.25838,2.2589,2.25831,2.2589,154300000.0
2005-05-30 19:27:00,2.25872,2.25872,2.25767,2.25767,148299999.0
2005-05-30 19:28:00,2.25711,2.25858,2.2571,2.25799,89200000.0
2005-05-30 19:29:00,2.25827,2.25875,2.25824,2.25849,102000000.0
2005-05-30 19:30:00,2.25802,2.25881,2.25802,2.25846,194300000.0
2005-05-30 19:31:00,2.25842,2.25902,2.25813,2.25902,82400000.0
2005-05-30 19:32:00,2.25833,2.25892,2.25832,2.25887,142100000.0
2005-05-30 19:33:00,2.25838,2.25885,2.25792,2.25792,60800000.0
2005-05-30 19:34:00,2.25855,2.25888,2.25825,2.25825,103800000.0
2005-05-30 19:35:00,2.25826,2.25877,2.25797,2.25845,129200000.0
2005-05-30 19:36:00,2.25831,2.25859,2.25768,2.25789,116400000.0
2005-05-30 19:37:00,2.25816,2.25822,2.25769,2.25775,49100000.0
2005-05-30 19:38:00,2.25735,2.25829,2.25735,2.25824,32800000.0
2005-05-30 19:39:00,2.25813,2.25842,2.2578,2.25816,77900000.0
2005-05-30 19:40:00,2.25815,2.25853,2.25766,2.25775,93500000.0
2005-05-30 19:41:00,2.25771,2.25839,2.25749,2.25749,81100000.0
2005-05-30 19:42:00,2.25786,2.25846,2.25786,2.25807,71200000.0
2005-05-30 19:43:00,2.25793,2.25846,2.25785,2.25809,28800000.0
2005-05-30 19:44:00,2.2577,2.2582,2.25738,2.25752,88000000.0
2005-05-30 19:45:00,2.25741,2.25813,2.25726,2.25813,79399999.0
2005-05-30 19:46:00,2.25826,2.25826,2.25728,2.25728,109100000.0
2005-05-30 19:47:00,2.25719,2.25806,2.25719,2.25756,39900000.0
2005-05-30 19:48:00,2.25709,2.25775,2.25683,2.25706,53400000.0
2005-05-30 19:49:00,2.25723,2.25777,2.25697,2.25706,100100000.0
2005-05-30 19:50:00,2.25757,2.25782,2.25704,2.25754,50400000.0
2005-05-30 19:51:00,2.25759,2.25791,2.25711,2.25722,99100000.0
2005-05-30 19:52:00,2.25743,2.25795,2.25743,2.25795,52700000.0
2005-05-30 19:53:00,2.25775,2.25775,2.25724,2.25762,25800000.0
2005-05-30 19:54:00,2.25709,2.25788,2.25709,2.25748,66000000.0
2005-05-30 19:55:00,2.25746,2.25778,2.25734,2.25778,23200000.0
2005-05-30 19:56:00,2.25799,2.25802,2.25729,2.2575,53100000.0
2005-05-30 19:57:00,2.25741,2.25783,2.25718,2.25726,117600000.0
2005-05-30 19:58:00,2.25712,2.25772,2.25674,2.25674,122700000.0
2005-05-30 19:59:00,2.25672,2.2575,2.25657,2.25657,113100000.0
2005-05-30 20:00:00,2.25633,2.25744,2.2562,2.25711,89400000.0
2005-05-30 20:01:00,2.25716,2.25783,2.25675,2.25677,89100000.0
2005-05-30 20:02:00,2.25659,2.25766,2.25639,2.25766,50500000.0
2005-05-30 20:03:00,2.25765,2.25765,2.25732,2.25765,22000000.0
2005-05-30 20:04:00,2.2574,2.25784,2.25714,2.25784,42700000.0
2005-05-30 20:05:00,2.2576,2.25771,2.25715,2.25715,46700000.0
2005-05-30 20:06:00,2.2568,2.25782,2.25676,2.25755,51100000.0
2005-05-30 20:07:00,2.25772,2.25782,2.25691,2.25748,61900000.0
2005-05-30 20:08:00,2.25727,2.25781,2.25712,2.25718,82600000.0
2005-05-30 20:09:00,2.25732,2.25742,2.25701,2.25703,30300000.0
2005-05-30 20:10:00,2.25733,2.2577,2.25724,2.2577,20800000.0
2005-05-30 20:11:00,2.25779,2.2578,2.25709,2.25714,63700000.0
2005-05-30 20:12:00,2.25752,2.25816,2.25727,2.25806,146800000.0
2005-05-30 20:13:00,2.25793,2.25793,2.25704,2.25734,188900000.0
2005-05-30 20:14:00,2.25714,2.25769,2.25702,2.25769,72600000.0
2005-05-30 20:15:00,2.25768,2.25774,2.25689,2.25774,234300000.0
2005-05-30 20:16:00,2.25775,2.25786,2.25702,2.25776,151400000.0
2005-05-30 20:17:00,2.2576,2.2576,2.25716,2.25749,22000000.0
2005-05-30 20:18:00,2.25725,2.2577,2.25682,2.25761,80700000.0
2005-05-30 20:19:00,2.25777,2.25777,2.2569,2.25712,142900000.0
2005-05-30 20:20:00,2.2576,2.25794,2.25706,2.25766,223500000.0
2005-05-30 20:21:00,2.25689,2.25758,2.25689,2.25723,83000000.0
2005-05-30 20:22:00,2.25707,2.25721,2.25668,2.25721,83700000.0
2005-05-30 20:23:00,2.25729,2.25764,2.2567,2.25676,163699999.0
2005-05-30 20:24:00,2.25731,2.25738,2.25671,2.25671,55000000.0
2005-05-30 20:25:00,2.2575,2.2575,2.25686,2.25738,216099998.0
2005-05-30 20:26:00,2.25734,2.25763,2.2571,2.25726,161000000.0
2005-05-30 20:27:00,2.25726,2.25754,2.25671,2.25754,135100000.0
2005-05-30 20:28:00,2.2575,2.25764,2.25684,2.2575,218400000.0
2005-05-30 20:29:00,2.25724,2.25752,2.25675,2.25722,144400000.0
2005-05-30 20:30:00,2.25691,2.25757,2.25691,2.25695,367000000.0
2005-05-30 20:31:00,2.25715,2.25759,2.25687,2.25737,188500000.0
2005-05-30 20:32:00,2.25738,2.25776,2.25686,2.25776,416499999.0
2005-05-30 20:33:00,2.2577,2.25852,2.25765,2.25777,58200000.0
2005-05-30 20:34:00,2.25802,2.25842,2.25741,2.25741,112800000.0
2005-05-30 20:35:00,2.25757,2.25838,2.25745,2.25832,38600000.0
2005-05-30 20:36:00,2.25839,2.25839,2.25775,2.25775,65500000.0
2005-05-30 20:37:00,2.25762,2.25797,2.25741,2.25741,131500000.0
2005-05-30 20:38:00,2.25808,2.25808,2.25708,2.25744,190800000.0
2005-05-30 20:39:00,2.25742,2.25802,2.25704,2.25732,136300000.0
2005-05-30 20:40:00,2.25799,2.25801,2.2572,2.25745,168499998.0
2005-05-30 20:41:00,2.2574,2.258,2.25713,2.25727,129400000.0
2005-05-30 20:42:00,2.25752,2.25801,2.2572,2.25761,58500000.0
2005-05-30 20:43:00,2.25786,2.25806,2.25738,2.25738,69900000.0
2005-05-30 20:44:00,2.25717,2.25806,2.25717,2.2573,182599999.0
2005-05-30 20:45:00,2.25733,2.25807,2.25733,2.25807,44100000.0
2005-05-30 20:46:00,2.25716,2.25775,2.25711,2.25748,18300000.0
2005-05-30 20:47:00,2.25732,2.25798,2.25715,2.25736,199900000.0
2005-05-30 20:48:00,2.25748,2.25782,2.25708,2.25777,210700000.0
2005-05-30 20:49:00,2.25765,2.25812,2.2572,2.25811,108900000.0
2005-05-30 20:50:00,2.25735,2.25816,2.2572,2.25744,153200000.0
2005-05-30 20:51:00,2.25747,2.2581,2.25731,2.2574,97800000.0
2005-05-30 20:52:00,2.25737,2.25816,2.25736,2.2577,180500002.0
2005-05-30 20:53:00,2.25768,2.25832,2.25731,2.2579,245300002.0
2005-05-30 20:54:00,2.25745,2.25827,2.2573,2.25827,158100000.0
2005-05-30 20:55:00,2.25802,2.25802,2.25756,2.25756,30700000.0
2005-05-30 20:56:00,2.25699,2.25803,2.25699,2.25794,235200001.0
2005-05-30 20:57:00,2.25715,2.25778,2.25715,2.25757,310300000.0
2005-05-30 20:58:00,2.25717,2.25794,2.25717,2.2577,192799999.0
2005-05-30 20:59:00,2.25772,2.25828,2.25723,2.25828,242000000.0
2005-05-30 21:00:00,2.25757,2.25811,2.25731,2.258,239300000.0
2005-05-30 21:01:00,2.25808,2.25808,2.25692,2.25692,281700000.0
2005-05-30 21:02:00,2.25779,2.25795,2.25734,2.25734,100700001.0
2005-05-30 21:03:00,2.25729,2.2577,2.25694,2.25709,102700000.0
2005-05-30 21:04:00,2.25735,2.25769,2.25703,2.25731,68400000.0
2005-05-30 21:05:00,2.25744,2.25775,2.25698,2.25698,77300000.0
2005-05-30 21:06:00,2.25756,2.25781,2.2571,2.2571,69600000.0
2005-05-30 21:07:00,2.25716,2.25779,2.25707,2.25766,31200000.0
2005-05-30 21:08:00,2.25748,2.25776,2.25728,2.25776,19000000.0
2005-05-30 21:09:00,2.25785,2.25785,2.2573,2.2573,32200000.0
2005-05-30 21:10:00,2.25708,2.25769,2.25689,2.25766,82800000.0
2005-05-30 21:11:00,2.25777,2.25777,2.25696,2.25697,133400000.0
2005-05-30 21:12:00,2.25695,2.2575,2.25695,2.2575,29000000.0
2005-05-30 21:13:00,2.25744,2.25744,2.25677,2.25683,95100000.0
2005-05-30 21:14:00,2.25721,2.25733,2.25653,2.25668,153300000.0
2005-05-30 21:15:00,2.25661,2.25734,2.2565,2.25682,170500000.0
2005-05-30 21:16:00,2.25684,2.25746,2.25649,2.2572,123900001.0
2005-05-30 21:17:00,2.25707,2.25757,2.25635,2.25746,164900000.0
2005-05-30 21:18:00,2.25712,2.25723,2.25647,2.25707,133700000.0
2005-05-30 21:19:00,2.25708,2.25764,2.25688,2.25721,90500000.0
2005-05-30 21:20:00,2.25704,2.25775,2.25704,2.25717,233400000.0
2005-05-30 21:21:00,2.25735,2.25766,2.25699,2.25751,249900000.0
2005-05-30 21:22:00,2.25727,2.25797,2.25721,2.2577,157400000.0
2005-05-30 21:23:00,2.25771,2.25785,2.25696,2.25768,90300000.0
2005-05-30 21:24:00,2.25763,2.25795,2.25666,2.25666,64100000.0
2005-05-30 21:25:00,2.25752,2.25815,2.25702,2.25742,50500000.0
2005-05-30 21:26:00,2.25753,2.2582,2.25747,2.2582,29400000.0
2005-05-30 21:27:00,2.25826,2.25828,2.25746,2.25762,38600000.0
2005-05-30 21:28:00,2.2576,2.25827,2.25735,2.25757,115400000.0
2005-05-30 21:29:00,2.25728,2.25797,2.25714,2.25761,62700000.0
2005-05-30 21:30:00,2.25787,2.25795,2.25742,2.25789,29000000.0
2005-05-30 21:31:00,2.2581,2.2581,2.25724,2.25724,22900000.0
2005-05-30 21:32:00,2.25747,2.25783,2.25698,2.25718,170100000.0
2005-05-30 21:33:00,2.25683,2.2578,2.25683,2.25774,60600000.0
2005-05-30 21:34:00,2.25784,2.25795,2.2565,2.2565,117100000.0
2005-05-30 21:35:00,2.25726,2.2577,2.25708,2.25727,45100000.0
2005-05-30 21:36:00,2.25683,2.25759,2.25683,2.25732,22800000.0
2005-05-30 21:37:00,2.25766,2.25771,2.25699,2.25746,65900000.0
2005-05-30 21:38:00,2.25738,2.25793,2.25688,2.25793,68700000.0
2005-05-30 21:39:00,2.25804,2.25812,2.25683,2.25695,51400000.0
2005-05-30 21:40:00,2.25641,2.25754,2.25641,2.25752,29600000.0
2005-05-30 21:41:00,2.25726,2.25759,2.25708,2.2572,38700000.0
2005-05-30 21:42:00,2.25731,2.25775,2.25703,2.25739,95400001.0
2005-05-30 21:43:00,2.25743,2.2577,2.25693,2.25728,86000000.0
2005-05-30 21:44:00,2.2574,2.25818,2.25691,2.25795,88800000.0
2005-05-30 21:45:00,2.25809,2.25849,2.25768,2.2581,95300000.0
2005-05-30 21:46:00,2.25842,2.25876,2.25783,2.25846,73900001.0
2005-05-30 21:47:00,2.25844,2.25879,2.25759,2.25761,130600000.0
2005-05-30 21:48:00,2.2582,2.25843,2.25783,2.25818,40700000.0
2005-05-30 21:49:00,2.25817,2.25866,2.25769,2.25849,91500000.0
2005-05-30 21:50:00,2.25864,2.25871,2.25767,2.25772,37000000.0
2005-05-30 21:51:00,2.25835,2.25846,2.25804,2.25821,42900000.0
2005-05-30 21:52:00,2.2575,2.25816,2.25748,2.25783,106800000.0
2005-05-30 21:53:00,2.2578,2.2583,2.25767,2.25819,58800000.0
2005-05-30 21:54:00,2.25779,2.25808,2.25744,2.25787,25900000.0
2005-05-30 21:55:00,2.25751,2.25823,2.25712,2.25782,76800000.0
2005-05-30 21:56:00,2.25779,2.25859,2.25771,2.25796,54500000.0
2005-05-30 21:57:00,2.25805,2.25811,2.25769,2.25769,38800000.0
2005-05-30 21:58:00,2.2578,2.25852,2.25772,2.25835,43700000.0
2005-05-30 21:59:00,2.25821,2.25857,2.25759,2.25814,173600000.0
2005-05-30 22:00:00,2.25761,2.25852,2.2573,2.25786,67900000.0
2005-05-30 22:01:00,2.25815,2.25815,2.25759,2.25792,50400000.0
2005-05-30 22:02:00,2.25745,2.25808,2.25725,2.25806,116200000.0
2005-05-30 22:03:00,2.25808,2.25808,2.25756,2.25806,43600000.0
2005-05-30 22:04:00,2.25782,2.25842,2.25729,2.2584,74500000.0
2005-05-30 22:05:00,2.25842,2.25842,2.25742,2.25768,85200000.0
2005-05-30 22:06:00,2.25805,2.25831,2.25775,2.25818,42200000.0
2005-05-30 22:07:00,2.25826,2.25827,2.25752,2.25781,27300000.0
2005-05-30 22:08:00,2.25763,2.25816,2.25763,2.25816,28900000.0
2005-05-30 22:09:00,2.25826,2.25845,2.25802,2.2581,34100000.0
2005-05-30 22:10:00,2.25842,2.25854,2.25803,2.25826,29500000.0
2005-05-30 22:11:00,2.25775,2.25841,2.25773,2.25784,50000000.0
2005-05-30 22:12:00,2.25778,2.25861,2.25762,2.25791,50700000.0
2005-05-30 22:13:00,2.25761,2.25814,2.25735,2.25814,46200000.0
2005-05-30 22:14:00,2.25771,2.25804,2.25756,2.25772,31000000.0
2005-05-30 22:15:00,2.25751,2.25841,2.25751,2.2576,120600000.0
2005-05-30 22:16:00,2.25807,2.25851,2.25754,2.25754,114200000.0
2005-05-30 22:17:00,2.25756,2.25809,2.25748,2.25781,42400000.0
2005-05-30 22:18:00,2.2577,2.25858,2.2575,2.25858,48400000.0
2005-05-30 22:19:00,2.25809,2.25822,2.25739,2.25739,56700000.0
2005-05-30 22:20:00,2.25738,2.25808,2.25738,2.25789,41000000.0
2005-05-30 22:21:00,2.25769,2.25797,2.2576,2.25767,42200000.0
2005-05-30 22:22:00,2.25764,2.25805,2.25758,2.25777,90200000.0
2005-05-30 22:23:00,2.25779,2.25834,2.25752,2.25752,67400000.0
2005-05-30 22:24:00,2.25788,2.25823,2.25766,2.25776,42000000.0
2005-05-30 22:25:00,2.25764,2.25826,2.25754,2.25768,38100000.0
2005-05-30 22:26:00,2.25743,2.25809,2.25743,2.25796,35000000.0
2005-05-30 22:27:00,2.25791,2.25797,2.25724,2.25728,50300000.0
2005-05-30 22:28:00,2.25755,2.258,2.25741,2.25771,34000000.0
2005-05-30 22:29:00,2.25761,2.25797,2.25737,2.25765,132400000.0
2005-05-30 22:30:00,2.25775,2.25797,2.25717,2.25776,133499999.0
2005-05-30 22:31:00,2.2578,2.25791,2.25757,2.25769,25600000.0
2005-05-30 22:32:00,2.25754,2.25778,2.2574,2.25749,38500000.0
2005-05-30 22:33:00,2.25756,2.25763,2.25735,2.25763,57900000.0
2005-05-30 22:34:00,2.25791,2.25813,2.25753,2.25785,77200000.0
2005-05-30 22:35:00,2.25748,2.25769,2.25743,2.25754,28200000.0
2005-05-30 22:36:00,2.25768,2.25768,2.25746,2.25752,43000000.0
2005-05-30 22:37:00,2.25746,2.25796,2.25734,2.25791,27900000.0
2005-05-30 22:38:00,2.25786,2.25797,2.25726,2.25795,36200000.0
2005-05-30 22:39:00,2.25755,2.25768,2.25727,2.2573,44800000.0
2005-05-30 22:40:00,2.25719,2.25785,2.25714,2.25765,22400000.0
2005-05-30 22:41:00,2.25755,2.25796,2.25744,2.25744,55400000.0
2005-05-30 22:42:00,2.25712,2.25794,2.25712,2.25741,47200000.0
2005-05-30 22:43:00,2.25739,2.2581,2.25735,2.25802,112600000.0
2005-05-30 22:44:00,2.25802,2.25812,2.25764,2.25809,59900000.0
2005-05-30 22:45:00,2.258,2.2581,2.25739,2.25786,52300000.0
2005-05-30 22:46:00,2.258,2.25808,2.25751,2.25773,97700000.0
2005-05-30 22:47:00,2.25773,2.25832,2.25767,2.25832,32800000.0
2005-05-30 22:48:00,2.25789,2.25824,2.25765,2.25805,46800000.0
2005-05-30 22:49:00,2.2581,2.25857,2.25779,2.25826,63800000.0
2005-05-30 22:50:00,2.25842,2.25882,2.25821,2.2584,32800000.0
2005-05-30 22:51:00,2.25826,2.2585,2.25764,2.258,48900000.0
2005-05-30 22:52:00,2.25839,2.25863,2.25797,2.25838,48100000.0
2005-05-30 22:53:00,2.25852,2.25852,2.25734,2.25824,46700000.0
2005-05-30 22:54:00,2.25777,2.25806,2.2574,2.25785,37700000.0
2005-05-30 22:55:00,2.2582,2.2582,2.25717,2.25796,33800000.0
2005-05-30 22:56:00,2.25804,2.25823,2.25782,2.25823,24700000.0
2005-05-30 22:57:00,2.25808,2.25865,2.25806,2.25852,64699999.0
2005-05-30 22:58:00,2.25869,2.25883,2.25793,2.25793,25800000.0
2005-05-30 22:59:00,2.25766,2.25814,2.25756,2.25776,20700000.0
2005-05-30 23:00:00,2.25817,2.25836,2.25752,2.25752,26900000.0
2005-05-30 23:01:00,2.25779,2.25838,2.25779,2.25804,32000000.0
2005-05-30 23:02:00,2.2582,2.25855,2.25798,2.25846,38200000.0
2005-05-30 23:03:00,2.25808,2.2588,2.25789,2.25864,41900000.0
2005-05-30 23:04:00,2.25815,2.25872,2.25809,2.25856,51100000.0
2005-05-30 23:05:00,2.25914,2.25914,2.25841,2.25849,37200000.0
2005-05-30 23:06:00,2.25817,2.25859,2.25802,2.25829,43000000.0
2005-05-30 23:07:00,2.2584,2.25863,2.25809,2.25812,35200000.0
2005-05-30 23:08:00,2.25882,2.25916,2.25815,2.25916,44200000.0
2005-05-30 23:09:00,2.25932,2.25932,2.2582,2.25827,28500000.0
2005-05-30 23:10:00,2.25839,2.25871,2.25822,2.25841,29000000.0
2005-05-30 23:11:00,2.25839,2.25892,2.25815,2.25815,45600000.0
2005-05-30 23:12:00,2.25876,2.25886,2.25802,2.25815,31100000.0
2005-05-30 23:13:00,2.25834,2.25848,2.25757,2.25769,24400000.0
2005-05-30 23:14:00,2.25766,2.2584,2.25755,2.25788,33300000.0
2005-05-30 23:15:00,2.25783,2.25827,2.25757,2.25757,40300000.0
2005-05-30 23:16:00,2.25773,2.25818,2.25751,2.25775,28100000.0
2005-05-30 23:17:00,2.25738,2.25819,2.25732,2.2575,48200000.0
2005-05-30 23:18:00,2.25774,2.25841,2.25774,2.25787,34500000.0
2005-05-30 23:19:00,2.25805,2.2584,2.25755,2.25789,14900000.0
2005-05-30 23:20:00,2.25798,2.25834,2.25775,2.25781,38500000.0
2005-05-30 23:21:00,2.25807,2.25843,2.2578,2.25808,47000001.0
2005-05-30 23:22:00,2.25842,2.25844,2.25797,2.25797,29000000.0
2005-05-30 23:23:00,2.25807,2.25826,2.25778,2.25809,35000000.0
2005-05-30 23:24:00,2.25817,2.25824,2.25765,2.25766,27500000.0
2005-05-30 23:25:00,2.25797,2.2585,2.25775,2.25778,52400000.0
2005-05-30 23:26:00,2.25825,2.25846,2.25795,2.25795,33100000.0
2005-05-30 23:27:00,2.2577,2.25804,2.25751,2.25772,26500000.0
2005-05-30 23:28:00,2.25822,2.25829,2.25779,2.25779,42400000.0
2005-05-30 23:29:00,2.25785,2.25842,2.25773,2.25829,45600000.0
2005-05-30 23:30:00,2.259,2.259,2.25793,2.25846,26400000.0
2005-05-30 23:31:00,2.25826,2.25866,2.25808,2.25838,36100000.0
2005-05-30 23:32:00,2.25835,2.25868,2.25811,2.25811,43600000.0
2005-05-30 23:33:00,2.25778,2.25854,2.25778,2.25826,41700000.0
2005-05-30 23:34:00,2.2581,2.2582,2.25748,2.25753,27200000.0
2005-05-30 23:35:00,2.25767,2.25853,2.25767,2.25847,48700000.0
2005-05-30 23:36:00,2.25808,2.2587,2.25792,2.2587,43700000.0
2005-05-30 23:37:00,2.25851,2.25852,2.2578,2.2578,20000000.0
2005-05-30 23:38:00,2.25828,2.2584,2.25776,2.25808,60400000.0
2005-05-30 23:39:00,2.25816,2.25831,2.25764,2.25792,28000000.0
2005-05-30 23:40:00,2.25796,2.25831,2.25778,2.25796,52200000.0
2005-05-30 23:41:00,2.258,2.25814,2.25758,2.25758,25500000.0
2005-05-30 23:42:00,2.25777,2.25816,2.25764,2.25796,36300000.0
2005-05-30 23:43:00,2.25795,2.25819,2.25772,2.25775,25100000.0
2005-05-30 23:44:00,2.25731,2.25827,2.25726,2.25823,53000000.0
2005-05-30 23:45:00,2.25837,2.25837,2.25772,2.25796,46100000.0
2005-05-30 23:46:00,2.25738,2.25814,2.25736,2.25785,32400000.0
2005-05-30 23:47:00,2.25763,2.25792,2.25739,2.25785,47000000.0
2005-05-30 23:48:00,2.25751,2.25802,2.25735,2.2577,52000000.0
2005-05-30 23:49:00,2.25777,2.25786,2.2576,2.25779,30800000.0
2005-05-30 23:50:00,2.25778,2.25807,2.2575,2.25783,20300000.0
2005-05-30 23:51:00,2.25787,2.25794,2.25735,2.25791,31200000.0
2005-05-30 23:52:00,2.25795,2.25806,2.25754,2.25763,22400000.0
2005-05-30 23:53:00,2.25782,2.25805,2.25739,2.25746,26600000.0
2005-05-30 23:54:00,2.25782,2.25801,2.25742,2.2575,56500000.0
2005-05-30 23:55:00,2.25759,2.25771,2.25709,2.25714,37400000.0
2005-05-30 23:56:00,2.25765,2.25783,2.25727,2.25781,49000000.0
2005-05-30 23:57:00,2.25782,2.25791,2.257,2.25708,59200001.0
2005-05-30 23:58:00,2.25792,2.25792,2.25709,2.25732,29300000.0
2005-05-30 23:59:00,2.25727,2.25746,2.25701,2.2572,54899999.0
2005-05-31 00:00:00,2.25715,2.25764,2.25714,2.25757,48900000.0
2005-05-31 00:01:00,2.25777,2.25803,2.25701,2.25713,33200000.0
2005-05-31 00:02:00,2.25772,2.25776,2.25719,2.25737,43700000.0
2005-05-31 00:03:00,2.25758,2.25795,2.25723,2.25723,42600000.0
2005-05-31 00:04:00,2.25743,2.25821,2.2574,2.25774,34900000.0
2005-05-31 00:05:00,2.2572,2.25794,2.25701,2.25742,49900000.0
2005-05-31 00:06:00,2.25784,2.25794,2.25727,2.25731,35200000.0
2005-05-31 00:07:00,2.25731,2.2575,2.25705,2.25732,34700000.0
2005-05-31 00:08:00,2.25727,2.25741,2.25702,2.25733,34500000.0
2005-05-31 00:09:00,2.25733,2.25747,2.25685,2.25724,52000000.0
2005-05-31 00:10:00,2.2568,2.25702,2.25654,2.25662,28000000.0
2005-05-31 00:11:00,2.25635,2.25714,2.25635,2.25662,33000000.0
2005-05-31 00:12:00,2.25697,2.25705,2.2565,2.25688,45400000.0
2005-05-31 00:13:00,2.25713,2.25738,2.25648,2.25677,52700000.0
2005-05-31 00:14:00,2.25648,2.25722,2.25633,2.25692,59600000.0
2005-05-31 00:15:00,2.25679,2.2572,2.25638,2.2564,30400000.0
2005-05-31 00:16:00,2.25702,2.25726,2.25661,2.25682,39400000.0
2005-05-31 00:17:00,2.25747,2.25769,2.25675,2.25675,25600000.0
2005-05-31 00:18:00,2.25674,2.25716,2.25657,2.25676,33900000.0
2005-05-31 00:19:00,2.25695,2.25711,2.25668,2.25691,22800000.0
2005-05-31 00:20:00,2.25635,2.25737,2.25635,2.25717,37400000.0
2005-05-31 00:21:00,2.25752,2.25763,2.25706,2.2571,38600000.0
2005-05-31 00:22:00,2.25775,2.25783,2.25719,2.25756,21800000.0
2005-05-31 00:23:00,2.25763,2.25763,2.25683,2.25683,44500000.0
2005-05-31 00:24:00,2.25735,2.25749,2.2569,2.25744,35200000.0
2005-05-31 00:25:00,2.25719,2.25747,2.25685,2.25697,59400000.0
2005-05-31 00:26:00,2.25718,2.25746,2.2567,2.25675,54300000.0
2005-05-31 00:27:00,2.25705,2.25737,2.25691,2.25703,25300000.0
2005-05-31 00:28:00,2.25733,2.25748,2.25692,2.25748,24000000.0
2005-05-31 00:29:00,2.25735,2.25739,2.25698,2.25712,50300000.0
2005-05-31 00:30:00,2.2567,2.25726,2.25663,2.25689,30000000.0
2005-05-31 00:31:00,2.25714,2.25743,2.2571,2.25743,30000000.0
2005-05-31 00:32:00,2.25792,2.25792,2.25719,2.25782,38200000.0
2005-05-31 00:33:00,2.2574,2.25787,2.2572,2.25772,24100000.0
2005-05-31 00:34:00,2.2573,2.25769,2.25708,2.25717,33700000.0
2005-05-31 00:35:00,2.25726,2.2575,2.25677,2.25725,44600000.0
2005-05-31 00:36:00,2.25721,2.2574,2.25686,2.25723,25900000.0
2005-05-31 00:37:00,2.25709,2.25733,2.25662,2.25664,31200000.0
2005-05-31 00:38:00,2.25714,2.25769,2.25688,2.25769,39200000.0
2005-05-31 00:39:00,2.25762,2.25762,2.25676,2.25692,48700000.0
2005-05-31 00:40:00,2.25686,2.25724,2.25668,2.25711,27000000.0
2005-05-31 00:41:00,2.25683,2.25724,2.25652,2.25662,29000000.0
2005-05-31 00:42:00,2.25658,2.2574,2.25644,2.25719,31900000.0
2005-05-31 00:43:00,2.25737,2.25757,2.25664,2.25686,49000000.0
2005-05-31 00:44:00,2.2566,2.25709,2.25649,2.25707,39500000.0
2005-05-31 00:45:00,2.25712,2.25726,2.25649,2.25726,47100000.0
2005-05-31 00:46:00,2.25696,2.25728,2.25685,2.25699,36300000.0
2005-05-31 00:47:00,2.25689,2.25726,2.25671,2.25691,36400000.0
2005-05-31 00:48:00,2.25677,2.25687,2.2562,2.25636,34600000.0
2005-05-31 00:49:00,2.25662,2.25702,2.25639,2.25671,59800000.0
2005-05-31 00:50:00,2.25685,2.25698,2.25596,2.25667,56700000.0
2005-05-31 00:51:00,2.25667,2.25679,2.2561,2.25665,33100000.0
2005-05-31 00:52:00,2.25695,2.25705,2.25604,2.25625,43400000.0
2005-05-31 00:53:00,2.25642,2.25672,2.25591,2.25649,33400000.0
2005-05-31 00:54:00,2.25645,2.25665,2.25599,2.25661,62000000.0
2005-05-31 00:55:00,2.25672,2.25694,2.25642,2.25642,28300000.0
2005-05-31 00:56:00,2.25671,2.25712,2.25615,2.25615,39500001.0
2005-05-31 00:57:00,2.25618,2.25684,2.25618,2.25643,61400000.0
2005-05-31 00:58:00,2.25655,2.25691,2.25635,2.25659,43499999.0
2005-05-31 00:59:00,2.25662,2.25668,2.25611,2.25668,47600000.0
2005-05-31 01:00:00,2.25658,2.25689,2.25629,2.25645,39900000.0
2005-05-31 01:01:00,2.2563,2.25657,2.25614,2.2562,28100000.0
2005-05-31 01:02:00,2.25646,2.25666,2.25606,2.25606,38100000.0
2005-05-31 01:03:00,2.25598,2.25662,2.25588,2.25609,36900000.0
2005-05-31 01:04:00,2.25624,2.25637,2.25566,2.25586,37400000.0
2005-05-31 01:05:00,2.25649,2.2565,2.25555,2.25563,33200000.0
2005-05-31 01:06:00,2.25608,2.2563,2.25562,2.25612,31800000.0
2005-05-31 01:07:00,2.25638,2.25669,2.25598,2.25632,27900000.0
2005-05-31 01:08:00,2.25657,2.25661,2.25577,2.25614,56200000.0
2005-05-31 01:09:00,2.25618,2.25653,2.25589,2.25599,50400000.0
2005-05-31 01:10:00,2.25628,2.25656,2.25586,2.25652,32700000.0
2005-05-31 01:11:00,2.25635,2.25659,2.25611,2.25633,55100000.0
2005-05-31 01:12:00,2.25618,2.257,2.25605,2.25691,39500000.0
2005-05-31 01:13:00,2.25657,2.2569,2.25629,2.25686,44600000.0
2005-05-31 01:14:00,2.25648,2.25684,2.25635,2.25637,32400000.0
2005-05-31 01:15:00,2.25679,2.25699,2.25633,2.25637,56400000.0
2005-05-31 01:16:00,2.25674,2.25706,2.25649,2.25693,39300000.0
2005-05-31 01:17:00,2.25737,2.25744,2.25678,2.25708,27600000.0
2005-05-31 01:18:00,2.25715,2.25729,2.25644,2.25644,30300000.0
2005-05-31 01:19:00,2.25682,2.25733,2.25682,2.25724,22900000.0
2005-05-31 01:20:00,2.25714,2.25735,2.25665,2.25727,35300000.0
2005-05-31 01:21:00,2.25714,2.25714,2.25659,2.25659,15700000.0
2005-05-31 01:22:00,2.25647,2.25683,2.256,2.256,16700000.0
2005-05-31 01:23:00,2.25635,2.25692,2.25615,2.25683,32000000.0
2005-05-31 01:24:00,2.25656,2.25714,2.25647,2.25682,24800000.0
2005-05-31 01:25:00,2.25651,2.25715,2.25636,2.25707,38400000.0
2005-05-31 01:26:00,2.25706,2.25716,2.25652,2.25691,40400000.0
2005-05-31 01:27:00,2.25696,2.25722,2.2566,2.25722,70100000.0
2005-05-31 01:28:00,2.25708,2.25719,2.25675,2.25698,35800000.0
2005-05-31 01:29:00,2.25722,2.25724,2.25669,2.25669,19300000.0
2005-05-31 01:30:00,2.2564,2.25719,2.25638,2.25695,40400000.0
2005-05-31 01:31:00,2.25668,2.25691,2.25655,2.25668,52900000.0
2005-05-31 01:32:00,2.25672,2.25682,2.25616,2.25622,26600000.0
2005-05-31 01:33:00,2.2566,2.25673,2.2563,2.25636,41400000.0
2005-05-31 01:34:00,2.25626,2.25699,2.25617,2.2564,45200000.0
2005-05-31 01:35:00,2.25727,2.25727,2.25658,2.2569,48100000.0
2005-05-31 01:36:00,2.257,2.25704,2.25636,2.25688,29600000.0
2005-05-31 01:37:00,2.2565,2.25695,2.25625,2.25648,55000000.0
2005-05-31 01:38:00,2.25671,2.25684,2.25607,2.25656,40000000.0
2005-05-31 01:39:00,2.25667,2.25677,2.25601,2.25601,36400000.0
2005-05-31 01:40:00,2.25659,2.25674,2.25628,2.25638,54500000.0
2005-05-31 01:41:00,2.25616,2.2568,2.256,2.2564,36600000.0
2005-05-31 01:42:00,2.25595,2.25666,2.25595,2.25627,30100000.0
2005-05-31 01:43:00,2.25622,2.25647,2.25597,2.25597,41800000.0
2005-05-31 01:44:00,2.25674,2.25674,2.25574,2.25603,36600000.0
2005-05-31 01:45:00,2.2562,2.25638,2.25591,2.25591,34000000.0
2005-05-31 01:46:00,2.25603,2.25656,2.25598,2.25619,28200000.0
2005-05-31 01:47:00,2.25565,2.2562,2.25565,2.25611,18800000.0
2005-05-31 01:48:00,2.25612,2.25632,2.25581,2.25597,25200000.0
2005-05-31 01:49:00,2.25604,2.2562,2.25584,2.2562,17300000.0
2005-05-31 01:50:00,2.25594,2.25618,2.25516,2.25532,23600000.0
2005-05-31 01:51:00,2.25538,2.25592,2.25526,2.25566,23800000.0
2005-05-31 01:52:00,2.2549,2.25613,2.2549,2.25588,55700000.0
2005-05-31 01:53:00,2.25615,2.25615,2.25529,2.25566,46400000.0
2005-05-31 01:54:00,2.25608,2.25693,2.25596,2.2569,29000000.0
2005-05-31 01:55:00,2.2567,2.25688,2.25587,2.25623,38800000.0
2005-05-31 01:56:00,2.25637,2.25657,2.25539,2.2554,27100000.0
2005-05-31 01:57:00,2.25633,2.25633,2.25589,2.25605,28800000.0
2005-05-31 01:58:00,2.25628,2.25628,2.25582,2.25601,27000000.0
2005-05-31 01:59:00,2.25634,2.25653,2.25586,2.25607,31200000.0
2005-05-31 02:00:00,2.25613,2.25645,2.25588,2.25645,56500000.0
2005-05-31 02:01:00,2.25596,2.25652,2.25596,2.256,37500000.0
2005-05-31 02:02:00,2.25597,2.25683,2.25577,2.25645,28800000.0
2005-05-31 02:03:00,2.2563,2.25708,2.2561,2.25655,54500000.0
2005-05-31 02:04:00,2.25675,2.25686,2.25603,2.25668,47100000.0
2005-05-31 02:05:00,2.25633,2.25726,2.25631,2.25697,46600000.0
2005-05-31 02:06:00,2.25684,2.25742,2.25674,2.25742,41100000.0
2005-05-31 02:07:00,2.2572,2.25756,2.25655,2.25678,33900000.0
2005-05-31 02:08:00,2.25705,2.2572,2.25665,2.2572,47400000.0
2005-05-31 02:09:00,2.2573,2.2573,2.25637,2.25637,37900000.0
2005-05-31 02:10:00,2.25675,2.25695,2.25638,2.25695,28100000.0
2005-05-31 02:11:00,2.25638,2.25703,2.25631,2.25692,44600000.0
2005-05-31 02:12:00,2.25625,2.25662,2.25594,2.25617,34900000.0
2005-05-31 02:13:00,2.25595,2.25605,2.25579,2.25583,34400000.0
2005-05-31 02:14:00,2.25563,2.25608,2.25548,2.25581,37300000.0
2005-05-31 02:15:00,2.25533,2.25599,2.25524,2.25566,33800000.0
2005-05-31 02:16:00,2.25608,2.25619,2.25561,2.25563,54700000.0
2005-05-31 02:17:00,2.25552,2.25642,2.25552,2.25642,37500000.0
2005-05-31 02:18:00,2.25601,2.25632,2.25571,2.25632,30900000.0
2005-05-31 02:19:00,2.25649,2.25658,2.25549,2.25558,17900000.0
2005-05-31 02:20:00,2.25518,2.25607,2.25518,2.25583,19400000.0
2005-05-31 02:21:00,2.25583,2.25595,2.25528,2.25557,40000000.0
2005-05-31 02:22:00,2.25602,2.25619,2.25546,2.25576,30600000.0
2005-05-31 02:23:00,2.25607,2.25625,2.25553,2.25564,41600000.0
2005-05-31 02:24:00,2.2557,2.25614,2.25554,2.25575,34800000.0
2005-05-31 02:25:00,2.2558,2.25631,2.25569,2.25631,23400000.0
2005-05-31 02:26:00,2.25626,2.25634,2.2556,2.2558,26900000.0
2005-05-31 02:27:00,2.2558,2.25586,2.25556,2.25578,18800000.0
2005-05-31 02:28:00,2.25522,2.25624,2.25522,2.25597,26000000.0
2005-05-31 02:29:00,2.25611,2.25632,2.25568,2.25574,41800000.0
2005-05-31 02:30:00,2.25561,2.25637,2.25561,2.25596,24100000.0
2005-05-31 02:31:00,2.25595,2.25621,2.25545,2.25612,45200000.0
2005-05-31 02:32:00,2.25592,2.25622,2.25566,2.25599,30600000.0
2005-05-31 02:33:00,2.25594,2.25636,2.25574,2.25611,34300000.0
2005-05-31 02:34:00,2.25588,2.2563,2.2557,2.25586,31800000.0
2005-05-31 02:35:00,2.25566,2.25639,2.25566,2.25613,24600000.0
2005-05-31 02:36:00,2.2561,2.25632,2.25544,2.25551,41300000.0
2005-05-31 02:37:00,2.25618,2.25635,2.2556,2.25567,25800000.0
2005-05-31 02:38:00,2.25632,2.2565,2.25569,2.25569,22800000.0
2005-05-31 02:39:00,2.2555,2.25641,2.2555,2.25584,38700000.0
2005-05-31 02:40:00,2.25564,2.2563,2.25555,2.25628,21900000.0
2005-05-31 02:41:00,2.25621,2.2563,2.25574,2.25591,37700000.0
2005-05-31 02:42:00,2.25612,2.25643,2.25586,2.25643,50400000.0
2005-05-31 02:43:00,2.25667,2.25694,2.25611,2.25656,67500000.0
2005-05-31 02:44:00,2.25633,2.25693,2.25609,2.2563,42200000.0
2005-05-31 02:45:00,2.25655,2.25695,2.25627,2.25671,58400001.0
2005-05-31 02:46:00,2.25669,2.25699,2.25636,2.25699,34800000.0
2005-05-31 02:47:00,2.25695,2.25709,2.25656,2.25688,46600000.0
2005-05-31 02:48:00,2.2568,2.25704,2.25639,2.25639,51600000.0
2005-05-31 02:49:00,2.25665,2.25757,2.25665,2.25741,37600000.0
2005-05-31 02:50:00,2.25714,2.2573,2.25656,2.25656,32800000.0
2005-05-31 02:51:00,2.25685,2.25741,2.25679,2.25722,41400000.0
2005-05-31 02:52:00,2.25693,2.25755,2.2569,2.25742,39500000.0
2005-05-31 02:53:00,2.25737,2.25759,2.25701,2.25728,31200000.0
2005-05-31 02:54:00,2.25713,2.25747,2.25701,2.25747,36300000.0
2005-05-31 02:55:00,2.25764,2.25772,2.25707,2.25726,58700000.0
2005-05-31 02:56:00,2.25759,2.25759,2.25712,2.25721,45300000.0
2005-05-31 02:57:00,2.25718,2.2574,2.25692,2.25702,21600000.0
2005-05-31 02:58:00,2.25713,2.25751,2.25694,2.25742,36200000.0
2005-05-31 02:59:00,2.25723,2.25731,2.2569,2.25708,23900000.0
2005-05-31 03:00:00,2.25705,2.2573,2.25673,2.25684,29600000.0
2005-05-31 03:01:00,2.25695,2.25696,2.25619,2.25664,37900000.0
2005-05-31 03:02:00,2.25669,2.2569,2.25633,2.25666,40300000.0
2005-05-31 03:03:00,2.25662,2.25698,2.25656,2.25683,21300000.0
2005-05-31 03:04:00,2.25618,2.25738,2.25618,2.25738,46000000.0
2005-05-31 03:05:00,2.25685,2.257,2.25663,2.25681,32200000.0
2005-05-31 03:06:00,2.25648,2.25711,2.25642,2.25696,39800000.0
2005-05-31 03:07:00,2.25729,2.25772,2.25681,2.25721,22000000.0
2005-05-31 03:08:00,2.25725,2.25819,2.25693,2.25768,37400000.0
2005-05-31 03:09:00,2.25757,2.2577,2.25644,2.25665,31600000.0
2005-05-31 03:10:00,2.25733,2.25743,2.25675,2.25693,45500000.0
2005-05-31 03:11:00,2.25683,2.25775,2.2568,2.25775,47300000.0
2005-05-31 03:12:00,2.25809,2.25823,2.25721,2.25769,62199999.0
2005-05-31 03:13:00,2.25754,2.25791,2.25734,2.25791,36400000.0
2005-05-31 03:14:00,2.25778,2.25863,2.25778,2.25847,16600000.0
2005-05-31 03:15:00,2.25814,2.25853,2.25795,2.25822,33300000.0
2005-05-31 03:16:00,2.2583,2.25848,2.25783,2.25795,37700000.0
2005-05-31 03:17:00,2.25803,2.2594,2.25803,2.2594,46200000.0
2005-05-31 03:18:00,2.2593,2.25943,2.25867,2.25881,22500000.0
2005-05-31 03:19:00,2.25805,2.25887,2.25802,2.25859,34800000.0
2005-05-31 03:20:00,2.25877,2.25885,2.25832,2.25871,39000000.0
2005-05-31 03:21:00,2.25921,2.25988,2.25862,2.25878,26800000.0
2005-05-31 03:22:00,2.25825,2.25977,2.25806,2.25868,37700000.0
2005-05-31 03:23:00,2.25785,2.25902,2.25767,2.25888,37900000.0
2005-05-31 03:24:00,2.25893,2.25923,2.25839,2.25862,29900000.0
2005-05-31 03:25:00,2.25881,2.2594,2.25862,2.25911,50600000.0
2005-05-31 03:26:00,2.25925,2.25938,2.2587,2.25894,21200000.0
2005-05-31 03:27:00,2.2589,2.25947,2.25848,2.25943,52600000.0
2005-05-31 03:28:00,2.25943,2.2597,2.25922,2.25952,37200000.0
2005-05-31 03:29:00,2.25954,2.25981,2.25936,2.25953,44300000.0
2005-05-31 03:30:00,2.25965,2.25965,2.25885,2.25911,22000000.0
2005-05-31 03:31:00,2.25905,2.26027,2.25885,2.2601,47200000.0
2005-05-31 03:32:00,2.25983,2.26007,2.25949,2.25962,39700000.0
2005-05-31 03:33:00,2.25926,2.26006,2.25918,2.25969,35200000.0
2005-05-31 03:34:00,2.25982,2.2603,2.25953,2.25996,27600000.0
2005-05-31 03:35:00,2.26016,2.26102,2.25993,2.26065,46600000.0
2005-05-31 03:36:00,2.26084,2.26105,2.26045,2.26065,47799999.0
2005-05-31 03:37:00,2.26076,2.26094,2.26041,2.26088,55899999.0
2005-05-31 03:38:00,2.26095,2.26114,2.26038,2.26057,26900000.0
2005-05-31 03:39:00,2.26087,2.26087,2.26011,2.26058,32600000.0
2005-05-31 03:40:00,2.26077,2.26116,2.26049,2.26088,31500000.0
2005-05-31 03:41:00,2.2609,2.2612,2.26044,2.2612,64100000.0
2005-05-31 03:42:00,2.26063,2.2614,2.26043,2.2614,18000000.0
2005-05-31 03:43:00,2.26097,2.26132,2.26068,2.26095,34300000.0
2005-05-31 03:44:00,2.26108,2.26127,2.26052,2.26088,35500000.0
2005-05-31 03:45:00,2.26122,2.26157,2.26052,2.26119,40200000.0
2005-05-31 03:46:00,2.2607,2.26091,2.25999,2.25999,35300000.0
2005-05-31 03:47:00,2.25976,2.26073,2.25976,2.26073,23000000.0
2005-05-31 03:48:00,2.26093,2.2615,2.26057,2.2615,70700000.0
2005-05-31 03:49:00,2.26123,2.26162,2.26101,2.26125,46000000.0
2005-05-31 03:50:00,2.26117,2.26117,2.26085,2.26085,29800000.0
2005-05-31 03:51:00,2.26114,2.26114,2.26059,2.26083,31400000.0
2005-05-31 03:52:00,2.26099,2.26115,2.26055,2.26082,36200000.0
2005-05-31 03:53:00,2.26128,2.26183,2.26112,2.26143,51300000.0
2005-05-31 03:54:00,2.26172,2.26197,2.26093,2.26104,22300000.0
2005-05-31 03:55:00,2.26149,2.26172,2.26123,2.26155,35600000.0
2005-05-31 03:56:00,2.26167,2.26167,2.26111,2.26141,45600000.0
2005-05-31 03:57:00,2.26115,2.26129,2.26043,2.26045,70999999.0
2005-05-31 03:58:00,2.26111,2.26111,2.26033,2.26069,25400000.0
2005-05-31 03:59:00,2.26052,2.26105,2.2602,2.26105,43100000.0
2005-05-31 04:00:00,2.26078,2.26147,2.26049,2.26147,31900000.0
2005-05-31 04:01:00,2.26126,2.26144,2.26078,2.26081,34300000.0
2005-05-31 04:02:00,2.26106,2.26146,2.26095,2.26103,41900000.0
2005-05-31 04:03:00,2.26117,2.26131,2.26004,2.26004,31800000.0
2005-05-31 04:04:00,2.26018,2.26145,2.26012,2.26092,54700000.0
2005-05-31 04:05:00,2.26058,2.26147,2.26053,2.26107,45700000.0
2005-05-31 04:06:00,2.26095,2.26127,2.26069,2.26075,39100000.0
2005-05-31 04:07:00,2.26038,2.26088,2.2602,2.26064,30100000.0
2005-05-31 04:08:00,2.26055,2.26063,2.26008,2.26008,27700000.0
2005-05-31 04:09:00,2.26015,2.26106,2.26005,2.26106,27900000.0
2005-05-31 04:10:00,2.26064,2.26096,2.26044,2.26048,39800000.0
2005-05-31 04:11:00,2.26092,2.26092,2.26004,2.26049,68100000.0
2005-05-31 04:12:00,2.2604,2.26062,2.25998,2.26038,42900000.0
2005-05-31 04:13:00,2.26036,2.26037,2.25927,2.2601,41100000.0
2005-05-31 04:14:00,2.25998,2.26037,2.25961,2.25979,33600000.0
2005-05-31 04:15:00,2.25956,2.25978,2.25935,2.25957,26000000.0
2005-05-31 04:16:00,2.26007,2.26009,2.25958,2.25981,28200000.0
2005-05-31 04:17:00,2.26002,2.26017,2.25927,2.25951,37300000.0
2005-05-31 04:18:00,2.26013,2.26032,2.25934,2.25943,63000000.0
2005-05-31 04:19:00,2.25954,2.2599,2.25934,2.25957,24200000.0
2005-05-31 04:20:00,2.25994,2.25996,2.25938,2.25969,49100000.0
2005-05-31 04:21:00,2.25961,2.25996,2.25941,2.25973,31200000.0
2005-05-31 04:22:00,2.2596,2.26002,2.25941,2.25955,40600000.0
2005-05-31 04:23:00,2.26012,2.26023,2.2593,2.2593,25900000.0
2005-05-31 04:24:00,2.25971,2.26005,2.25943,2.26001,48000000.0
2005-05-31 04:25:00,2.26005,2.26005,2.25933,2.25945,21000000.0
2005-05-31 04:26:00,2.25943,2.26002,2.25935,2.25971,23300000.0
2005-05-31 04:27:00,2.2597,2.25987,2.25925,2.25925,20400000.0
2005-05-31 04:28:00,2.25927,2.26021,2.25927,2.25965,19600000.0
2005-05-31 04:29:00,2.26024,2.26033,2.2599,2.26008,46100000.0
2005-05-31 04:30:00,2.26015,2.26034,2.25984,2.26027,61100000.0
2005-05-31 04:31:00,2.26005,2.26014,2.25931,2.25941,23500000.0
2005-05-31 04:32:00,2.25995,2.26009,2.2596,2.25964,56100000.0
2005-05-31 04:33:00,2.25985,2.2601,2.25954,2.25996,21000000.0
2005-05-31 04:34:00,2.26027,2.26027,2.25963,2.2597,39300000.0
2005-05-31 04:35:00,2.25937,2.25946,2.25877,2.25877,41900000.0
2005-05-31 04:36:00,2.25838,2.25886,2.25831,2.25866,35000000.0
2005-05-31 04:37:00,2.2586,2.25864,2.25793,2.25825,21500000.0
2005-05-31 04:38:00,2.25857,2.2587,2.25787,2.25792,40200000.0
2005-05-31 04:39:00,2.25785,2.25846,2.25773,2.25831,45500000.0
2005-05-31 04:40:00,2.25775,2.25842,2.25763,2.25837,24300000.0
2005-05-31 04:41:00,2.25842,2.25881,2.25832,2.25858,52300000.0
2005-05-31 04:42:00,2.25825,2.25924,2.25825,2.25914,42500000.0
2005-05-31 04:43:00,2.25888,2.25921,2.25855,2.25889,42300000.0
2005-05-31 04:44:00,2.25826,2.25899,2.25826,2.25862,60400000.0
2005-05-31 04:45:00,2.259,2.259,2.25854,2.25861,18900000.0
2005-05-31 04:46:00,2.25877,2.25916,2.25877,2.25916,25600000.0
2005-05-31 04:47:00,2.25898,2.25968,2.25897,2.25934,24000000.0
2005-05-31 04:48:00,2.25967,2.2597,2.25881,2.25957,33400000.0
2005-05-31 04:49:00,2.25963,2.25978,2.25935,2.25935,44100000.0
2005-05-31 04:50:00,2.25927,2.25968,2.25911,2.25968,35500000.0
2005-05-31 04:51:00,2.25947,2.25947,2.25908,2.25939,39800000.0
2005-05-31 04:52:00,2.25933,2.2596,2.2589,2.25933,49500000.0
2005-05-31 04:53:00,2.25952,2.2596,2.25935,2.2595,35900000.0
2005-05-31 04:54:00,2.25933,2.25933,2.25871,2.25898,42200000.0
2005-05-31 04:55:00,2.25908,2.25933,2.25874,2.25894,28400000.0
2005-05-31 04:56:00,2.25882,2.25939,2.25868,2.25929,26200000.0
2005-05-31 04:57:00,2.2594,2.2594,2.25848,2.25857,35900000.0
2005-05-31 04:58:00,2.25881,2.25945,2.25867,2.25945,19100000.0
2005-05-31 04:59:00,2.25882,2.25943,2.25875,2.25939,24900000.0
2005-05-31 05:00:00,2.25905,2.25944,2.25875,2.25883,64900000.0
2005-05-31 05:01:00,2.25921,2.25954,2.25901,2.25943,32800000.0
2005-05-31 05:02:00,2.25933,2.25939,2.25879,2.25893,21000000.0
2005-05-31 05:03:00,2.25935,2.25936,2.25885,2.25905,55000000.0
2005-05-31 05:04:00,2.25906,2.25912,2.25846,2.25868,47700000.0
2005-05-31 05:05:00,2.25891,2.25914,2.25829,2.25863,56800001.0
2005-05-31 05:06:00,2.25859,2.25881,2.25856,2.25881,36000000.0
2005-05-31 05:07:00,2.25843,2.25895,2.25842,2.25873,46900000.0
2005-05-31 05:08:00,2.2589,2.2589,2.25844,2.25857,55100000.0
2005-05-31 05:09:00,2.25879,2.25894,2.25827,2.25887,50900000.0
2005-05-31 05:10:00,2.25972,2.25972,2.25813,2.25841,48900000.0
2005-05-31 05:11:00,2.25811,2.25876,2.25803,2.25876,38200000.0
2005-05-31 05:12:00,2.25877,2.25877,2.25815,2.25863,42200000.0
2005-05-31 05:13:00,2.25831,2.25922,2.25822,2.25915,38000000.0
2005-05-31 05:14:00,2.25927,2.25928,2.25861,2.25885,38000000.0
2005-05-31 05:15:00,2.25875,2.25907,2.2585,2.2585,26800000.0
2005-05-31 05:16:00,2.25876,2.25884,2.2584,2.25854,22100000.0
2005-05-31 05:17:00,2.25856,2.2589,2.25826,2.25826,23100000.0
2005-05-31 05:18:00,2.25856,2.25877,2.25819,2.25853,29000000.0
2005-05-31 05:19:00,2.2577,2.25863,2.25766,2.25863,49600000.0
2005-05-31 05:20:00,2.25831,2.25873,2.2582,2.25861,31100000.0
2005-05-31 05:21:00,2.25895,2.25899,2.25823,2.25858,38700000.0
2005-05-31 05:22:00,2.25834,2.25866,2.2582,2.25841,41500000.0
2005-05-31 05:23:00,2.25853,2.25892,2.25829,2.25869,27100000.0
2005-05-31 05:24:00,2.2587,2.25873,2.258,2.25848,45500000.0
2005-05-31 05:25:00,2.2587,2.25896,2.25813,2.25813,41000000.0
2005-05-31 05:26:00,2.25855,2.25885,2.25801,2.2581,35800000.0
2005-05-31 05:27:00,2.25806,2.25884,2.25806,2.25862,42400000.0
2005-05-31 05:28:00,2.25853,2.25853,2.25817,2.2582,40600000.0
2005-05-31 05:29:00,2.25861,2.25875,2.2578,2.25824,39700000.0
2005-05-31 05:30:00,2.25805,2.25859,2.25798,2.25819,37200000.0
2005-05-31 05:31:00,2.25822,2.25852,2.25766,2.25766,32900000.0
2005-05-31 05:32:00,2.2577,2.25822,2.25762,2.25796,47200000.0
2005-05-31 05:33:00,2.25795,2.25861,2.25795,2.25835,32900000.0
2005-05-31 05:34:00,2.25833,2.25874,2.25808,2.25827,51400000.0
2005-05-31 05:35:00,2.25809,2.25862,2.2579,2.2585,39400000.0
2005-05-31 05:36:00,2.2584,2.25883,2.25814,2.25818,40700000.0
2005-05-31 05:37:00,2.25812,2.25825,2.25764,2.25818,29900000.0
2005-05-31 05:38:00,2.25779,2.25814,2.25765,2.2579,32300000.0
2005-05-31 05:39:00,2.25793,2.25798,2.25759,2.25779,39600000.0
2005-05-31 05:40:00,2.258,2.25855,2.25748,2.25748,25300000.0
2005-05-31 05:41:00,2.2576,2.25833,2.25743,2.25833,53500000.0
2005-05-31 05:42:00,2.25808,2.25808,2.25727,2.25786,20800000.0
2005-05-31 05:43:00,2.25787,2.25813,2.2576,2.25776,25100000.0
2005-05-31 05:44:00,2.258,2.2585,2.25768,2.2584,30000000.0
2005-05-31 05:45:00,2.25836,2.25842,2.25773,2.25787,24400000.0
2005-05-31 05:46:00,2.25805,2.25824,2.25727,2.25778,32000000.0
2005-05-31 05:47:00,2.25772,2.25794,2.25725,2.25786,34200000.0
2005-05-31 05:48:00,2.25754,2.25817,2.25725,2.25794,27800000.0
2005-05-31 05:49:00,2.25765,2.2581,2.25751,2.2578,38900000.0
2005-05-31 05:50:00,2.2581,2.25849,2.25791,2.25849,28000000.0
2005-05-31 05:51:00,2.25842,2.25842,2.25792,2.25825,51600000.0
2005-05-31 05:52:00,2.2584,2.25847,2.25789,2.25796,37000000.0
2005-05-31 05:53:00,2.25777,2.25796,2.25747,2.25774,33100000.0
2005-05-31 05:54:00,2.2585,2.2585,2.25754,2.25762,19300000.0
2005-05-31 05:55:00,2.2575,2.25794,2.25731,2.25755,51000000.0
2005-05-31 05:56:00,2.2577,2.25806,2.25749,2.25794,57600000.0
2005-05-31 05:57:00,2.25768,2.25832,2.25753,2.25826,29400000.0
2005-05-31 05:58:00,2.2584,2.25851,2.25806,2.25806,23800000.0
2005-05-31 05:59:00,2.25784,2.25833,2.25774,2.25825,22200000.0
2005-05-31 06:00:00,2.25815,2.25829,2.25788,2.25788,25900000.0
2005-05-31 06:01:00,2.25825,2.2584,2.25798,2.25813,37300000.0
2005-05-31 06:02:00,2.25819,2.25872,2.25799,2.25863,48300000.0
2005-05-31 06:03:00,2.25832,2.25846,2.25799,2.25824,50800000.0
2005-05-31 06:04:00,2.25839,2.25858,2.25782,2.25816,46600000.0
2005-05-31 06:05:00,2.2586,2.2588,2.25836,2.2588,27300000.0
2005-05-31 06:06:00,2.25857,2.25857,2.25819,2.25827,56800000.0
2005-05-31 06:07:00,2.25836,2.25861,2.25808,2.25808,38600000.0
2005-05-31 06:08:00,2.25842,2.25846,2.25778,2.25793,32000000.0
2005-05-31 06:09:00,2.25816,2.25832,2.25775,2.25827,19300000.0
2005-05-31 06:10:00,2.25777,2.25823,2.25739,2.25814,30200000.0
2005-05-31 06:11:00,2.25806,2.25869,2.25806,2.25833,36600000.0
2005-05-31 06:12:00,2.25822,2.25854,2.25803,2.25839,31400000.0
2005-05-31 06:13:00,2.25807,2.25807,2.25751,2.25795,24900000.0
2005-05-31 06:14:00,2.25779,2.25821,2.25764,2.258,33100000.0
2005-05-31 06:15:00,2.25785,2.25814,2.25737,2.25737,52499999.0
2005-05-31 06:16:00,2.25809,2.25816,2.25777,2.25792,25400000.0
2005-05-31 06:17:00,2.25787,2.25807,2.25759,2.25807,39500000.0
2005-05-31 06:18:00,2.25782,2.25841,2.25771,2.25809,54800000.0
2005-05-31 06:19:00,2.2578,2.25838,2.25774,2.25805,36800000.0
2005-05-31 06:20:00,2.25783,2.25856,2.25783,2.2583,25100000.0
2005-05-31 06:21:00,2.25862,2.25862,2.25794,2.25836,70300000.0
2005-05-31 06:22:00,2.25885,2.25891,2.25849,2.25874,39300000.0
2005-05-31 06:23:00,2.25828,2.2588,2.25805,2.25868,58800000.0
2005-05-31 06:24:00,2.25813,2.25865,2.25811,2.25858,33600000.0
2005-05-31 06:25:00,2.25821,2.2584,2.25774,2.25774,30900000.0
2005-05-31 06:26:00,2.25854,2.25854,2.2582,2.25835,32900000.0
2005-05-31 06:27:00,2.25837,2.25843,2.25803,2.25806,28100000.0
2005-05-31 06:28:00,2.25836,2.25863,2.25807,2.2586,15700000.0
2005-05-31 06:29:00,2.25877,2.25913,2.25842,2.25863,28700000.0
2005-05-31 06:30:00,2.25856,2.25898,2.25832,2.25872,50300000.0
2005-05-31 06:31:00,2.25841,2.25979,2.25841,2.25979,53200000.0
2005-05-31 06:32:00,2.2596,2.25998,2.25914,2.25998,28400000.0
2005-05-31 06:33:00,2.25967,2.25981,2.25957,2.25975,42100000.0
2005-05-31 06:34:00,2.25968,2.25985,2.259,2.25958,25200000.0
2005-05-31 06:35:00,2.25956,2.25975,2.25922,2.25922,40400000.0
2005-05-31 06:36:00,2.259,2.25968,2.25883,2.25948,30900000.0
2005-05-31 06:37:00,2.25925,2.25956,2.25902,2.25903,28900000.0
2005-05-31 06:38:00,2.25964,2.25964,2.25886,2.25886,60500000.0
2005-05-31 06:39:00,2.25862,2.25913,2.25849,2.25849,42300000.0
2005-05-31 06:40:00,2.25864,2.25936,2.25861,2.25897,36400000.0
2005-05-31 06:41:00,2.25851,2.2588,2.25834,2.2585,29600000.0
2005-05-31 06:42:00,2.25859,2.25907,2.25843,2.25904,22800000.0
2005-05-31 06:43:00,2.25894,2.25942,2.25875,2.25937,38300000.0
2005-05-31 06:44:00,2.25941,2.25946,2.25894,2.25918,65400002.0
2005-05-31 06:45:00,2.2591,2.25963,2.2591,2.25942,40900000.0
2005-05-31 06:46:00,2.25951,2.25967,2.25889,2.25943,46000000.0
2005-05-31 06:47:00,2.25956,2.2597,2.25924,2.25926,50200000.0
2005-05-31 06:48:00,2.25906,2.25937,2.25895,2.25895,38500000.0
2005-05-31 06:49:00,2.25894,2.25921,2.2588,2.25893,42600000.0
2005-05-31 06:50:00,2.25934,2.25934,2.25852,2.25881,25400000.0
2005-05-31 06:51:00,2.25863,2.2593,2.25863,2.25874,39400000.0
2005-05-31 06:52:00,2.2588,2.2592,2.25872,2.25875,40600000.0
2005-05-31 06:53:00,2.25889,2.2591,2.25873,2.25893,53900001.0
2005-05-31 06:54:00,2.25902,2.25913,2.25832,2.25837,47600000.0
2005-05-31 06:55:00,2.25912,2.25912,2.25827,2.25834,51199999.0
2005-05-31 06:56:00,2.25788,2.25883,2.25779,2.25868,46000000.0
2005-05-31 06:57:00,2.25889,2.25891,2.25833,2.25871,23100000.0
2005-05-31 06:58:00,2.25883,2.25903,2.25855,2.25868,38300000.0
2005-05-31 06:59:00,2.25853,2.259,2.2583,2.25841,42700000.0
2005-05-31 07:00:00,2.25845,2.25879,2.25838,2.25853,42600000.0
2005-05-31 07:01:00,2.2584,2.25884,2.25838,2.25858,33700000.0
2005-05-31 07:02:00,2.25859,2.25878,2.25839,2.25867,42200000.0
2005-05-31 07:03:00,2.25874,2.25894,2.25829,2.25829,43300000.0
2005-05-31 07:04:00,2.25859,2.25878,2.25785,2.25822,61800000.0
2005-05-31 07:05:00,2.25886,2.25886,2.25811,2.25853,31700000.0
2005-05-31 07:06:00,2.25803,2.25863,2.25791,2.25857,55400000.0
2005-05-31 07:07:00,2.25847,2.25865,2.25827,2.25827,48500000.0
2005-05-31 07:08:00,2.25815,2.25839,2.25792,2.25802,53500000.0
2005-05-31 07:09:00,2.25784,2.25811,2.25782,2.25801,32600000.0
2005-05-31 07:10:00,2.2577,2.25803,2.25738,2.25764,32600000.0
2005-05-31 07:11:00,2.25767,2.25804,2.25763,2.25804,36700000.0
2005-05-31 07:12:00,2.2584,2.25855,2.25777,2.25797,26800000.0
2005-05-31 07:13:00,2.25877,2.25882,2.25827,2.25847,52700000.0
2005-05-31 07:14:00,2.25788,2.25866,2.25788,2.25856,22900000.0
2005-05-31 07:15:00,2.25826,2.25853,2.25784,2.25836,36200000.0
2005-05-31 07:16:00,2.25868,2.25892,2.25844,2.25869,53200001.0
2005-05-31 07:17:00,2.25888,2.25897,2.25827,2.25838,28100000.0
2005-05-31 07:18:00,2.25895,2.25907,2.25822,2.25831,31600000.0
2005-05-31 07:19:00,2.25814,2.2585,2.25797,2.25825,30700000.0
2005-05-31 07:20:00,2.25796,2.25832,2.25781,2.25825,33100000.0
2005-05-31 07:21:00,2.25852,2.25867,2.25795,2.25838,67100000.0
2005-05-31 07:22:00,2.25859,2.25878,2.25815,2.25821,40900000.0
2005-05-31 07:23:00,2.25848,2.25871,2.25805,2.25805,50100000.0
2005-05-31 07:24:00,2.25863,2.2587,2.25813,2.25818,50700000.0
2005-05-31 07:25:00,2.25801,2.25858,2.25801,2.25825,26800000.0
2005-05-31 07:26:00,2.25825,2.25838,2.25802,2.25813,31400000.0
2005-05-31 07:27:00,2.25842,2.25847,2.25796,2.25831,33700000.0
2005-05-31 07:28:00,2.25798,2.25866,2.25789,2.25854,39700000.0
2005-05-31 07:29:00,2.25822,2.25841,2.25778,2.25788,37200000.0
2005-05-31 07:30:00,2.25807,2.25825,2.25794,2.25808,31600000.0
2005-05-31 07:31:00,2.25834,2.25843,2.25783,2.25815,50500000.0
2005-05-31 07:32:00,2.25842,2.25844,2.25785,2.25844,38600000.0
2005-05-31 07:33:00,2.25852,2.25853,2.25793,2.25801,36600000.0
2005-05-31 07:34:00,2.25823,2.25856,2.25809,2.25823,37500000.0
2005-05-31 07:35:00,2.25817,2.25837,2.25782,2.25815,48700000.0
2005-05-31 07:36:00,2.25835,2.2585,2.25794,2.25848,37300000.0
2005-05-31 07:37:00,2.25832,2.25893,2.2582,2.25893,33500000.0
2005-05-31 07:38:00,2.25888,2.25916,2.25871,2.2588,58800000.0
2005-05-31 07:39:00,2.25899,2.25918,2.25873,2.25915,28600000.0
2005-05-31 07:40:00,2.25876,2.25918,2.25872,2.2588,29500000.0
2005-05-31 07:41:00,2.259,2.25963,2.259,2.25937,28700000.0
2005-05-31 07:42:00,2.25905,2.25948,2.25905,2.25948,28800000.0
2005-05-31 07:43:00,2.2595,2.25986,2.25929,2.25986,34500000.0
2005-05-31 07:44:00,2.25973,2.25997,2.25947,2.25967,63800000.0
2005-05-31 07:45:00,2.25927,2.25995,2.25927,2.25952,51000000.0
2005-05-31 07:46:00,2.25911,2.25995,2.25908,2.25995,26800000.0
2005-05-31 07:47:00,2.25952,2.25963,2.2591,2.2591,30100000.0
2005-05-31 07:48:00,2.25929,2.25942,2.25907,2.25922,44900000.0
2005-05-31 07:49:00,2.25944,2.25962,2.25912,2.2594,21300000.0
2005-05-31 07:50:00,2.25976,2.25981,2.25936,2.25973,38900000.0
2005-05-31 07:51:00,2.2596,2.2596,2.25901,2.25907,27600000.0
2005-05-31 07:52:00,2.2589,2.25961,2.2588,2.25949,39600000.0
2005-05-31 07:53:00,2.25954,2.25958,2.25899,2.25908,42299999.0
2005-05-31 07:54:00,2.25946,2.25954,2.25914,2.25914,31200000.0
2005-05-31 07:55:00,2.25885,2.25927,2.25863,2.25909,38100000.0
2005-05-31 07:56:00,2.25885,2.25921,2.2588,2.25912,25100000.0
2005-05-31 07:57:00,2.25896,2.25913,2.25882,2.25913,30800000.0
2005-05-31 07:58:00,2.25927,2.25952,2.2589,2.25906,52800000.0
2005-05-31 07:59:00,2.25918,2.25977,2.25896,2.25942,37100000.0
2005-05-31 08:00:00,2.25943,2.25986,2.25926,2.25944,22600000.0
2005-05-31 08:01:00,2.25926,2.25992,2.25918,2.25947,57400000.0
2005-05-31 08:02:00,2.2589,2.25941,2.25872,2.25921,30400000.0
2005-05-31 08:03:00,2.25911,2.25938,2.25882,2.25938,34600000.0
2005-05-31 08:04:00,2.25921,2.25972,2.259,2.25972,49200000.0
2005-05-31 08:05:00,2.25943,2.25943,2.2588,2.25915,22500000.0
2005-05-31 08:06:00,2.25921,2.25971,2.25908,2.25916,44900000.0
2005-05-31 08:07:00,2.259,2.26015,2.25889,2.25991,38400000.0
2005-05-31 08:08:00,2.25943,2.26,2.25936,2.25981,24600000.0
2005-05-31 08:09:00,2.26026,2.26046,2.25977,2.26011,54100000.0
2005-05-31 08:10:00,2.2601,2.26033,2.25989,2.25989,22500000.0
2005-05-31 08:11:00,2.26011,2.26026,2.25988,2.2601,51700000.0
2005-05-31 08:12:00,2.25985,2.26038,2.25985,2.26024,47100000.0
2005-05-31 08:13:00,2.26039,2.26068,2.26006,2.2605,39000000.0
2005-05-31 08:14:00,2.26065,2.26065,2.25989,2.26033,43000000.0
2005-05-31 08:15:00,2.26075,2.26116,2.26052,2.26109,32200000.0
2005-05-31 08:16:00,2.26129,2.26129,2.26089,2.26089,33900000.0
2005-05-31 08:17:00,2.26098,2.26138,2.2609,2.26112,29800000.0
2005-05-31 08:18:00,2.26122,2.26202,2.26122,2.26186,14400000.0
2005-05-31 08:19:00,2.2619,2.26207,2.26163,2.26192,41100000.0
2005-05-31 08:20:00,2.26151,2.26277,2.26145,2.26238,22800000.0
2005-05-31 08:21:00,2.26229,2.26249,2.26207,2.2622,24200000.0
2005-05-31 08:22:00,2.26232,2.26248,2.26205,2.26232,43100000.0
2005-05-31 08:23:00,2.26264,2.26268,2.26233,2.26237,35400000.0
2005-05-31 08:24:00,2.26216,2.26279,2.26202,2.26261,41400000.0
2005-05-31 08:25:00,2.26274,2.2628,2.26193,2.26243,59400000.0
2005-05-31 08:26:00,2.2626,2.2626,2.26191,2.26209,67299998.0
2005-05-31 08:27:00,2.26181,2.26223,2.26159,2.26208,30000000.0
2005-05-31 08:28:00,2.2617,2.26216,2.26161,2.26161,50400000.0
2005-05-31 08:29:00,2.26131,2.26152,2.26118,2.2614,25100000.0
2005-05-31 08:30:00,2.26113,2.26176,2.26111,2.2614,24600000.0
2005-05-31 08:31:00,2.26137,2.26138,2.26093,2.26123,36800000.0
2005-05-31 08:32:00,2.26126,2.26173,2.26122,2.26155,49700000.0
2005-05-31 08:33:00,2.26153,2.26193,2.26142,2.2618,47500000.0
2005-05-31 08:34:00,2.26197,2.26214,2.26153,2.26181,52000000.0
2005-05-31 08:35:00,2.26197,2.26213,2.26168,2.26191,31200000.0
2005-05-31 08:36:00,2.26227,2.2623,2.26155,2.26189,30100000.0
2005-05-31 08:37:00,2.26162,2.26317,2.26159,2.26303,28900000.0
2005-05-31 08:38:00,2.26223,2.26342,2.26223,2.26342,35700000.0
2005-05-31 08:39:00,2.26321,2.26339,2.26291,2.2632,41100000.0
2005-05-31 08:40:00,2.26343,2.26355,2.26287,2.26288,16000000.0
2005-05-31 08:41:00,2.26324,2.26341,2.26259,2.26291,41800000.0
2005-05-31 08:42:00,2.26288,2.26314,2.26288,2.2631,37800000.0
2005-05-31 08:43:00,2.2632,2.26344,2.26246,2.26246,37500000.0
2005-05-31 08:44:00,2.2626,2.26312,2.26233,2.26277,36000000.0
2005-05-31 08:45:00,2.26255,2.26306,2.2624,2.26259,29400000.0
2005-05-31 08:46:00,2.26264,2.26275,2.26217,2.26238,35500000.0
2005-05-31 08:47:00,2.26287,2.26307,2.26258,2.26293,81000000.0
2005-05-31 08:48:00,2.26319,2.26356,2.2631,2.26345,39300000.0
2005-05-31 08:49:00,2.26308,2.26322,2.26269,2.26269,39100000.0
2005-05-31 08:50:00,2.26259,2.26334,2.26259,2.26334,46600000.0
2005-05-31 08:51:00,2.26342,2.26362,2.26241,2.26241,63400000.0
2005-05-31 08:52:00,2.26273,2.26314,2.26265,2.26276,31400000.0
2005-05-31 08:53:00,2.26307,2.26341,2.26302,2.26324,16600000.0
2005-05-31 08:54:00,2.26307,2.26337,2.26275,2.26309,29000000.0
2005-05-31 08:55:00,2.26302,2.26306,2.26274,2.26284,46400001.0
2005-05-31 08:56:00,2.2627,2.26298,2.26267,2.26272,25100000.0
2005-05-31 08:57:00,2.26289,2.26313,2.2623,2.26263,57300000.0
2005-05-31 08:58:00,2.26308,2.26317,2.26254,2.2628,35700000.0
2005-05-31 08:59:00,2.263,2.26337,2.26272,2.26337,53500000.0
2005-05-31 09:00:00,2.26343,2.26343,2.26288,2.26305,25500000.0
2005-05-31 09:01:00,2.26279,2.263,2.26253,2.2628,40100000.0
2005-05-31 09:02:00,2.2628,2.26324,2.26258,2.26304,20800000.0
2005-05-31 09:03:00,2.26304,2.26307,2.26273,2.26288,26600000.0
2005-05-31 09:04:00,2.26265,2.263,2.26249,2.263,39400000.0
2005-05-31 09:05:00,2.26268,2.26343,2.26255,2.26273,36500000.0
2005-05-31 09:06:00,2.26299,2.26337,2.26283,2.26319,51500000.0
2005-05-31 09:07:00,2.26263,2.26303,2.26237,2.26292,42900000.0
2005-05-31 09:08:00,2.26289,2.26306,2.26256,2.26275,39100000.0
2005-05-31 09:09:00,2.26244,2.26291,2.26238,2.26261,42300000.0
2005-05-31 09:10:00,2.26232,2.26256,2.26232,2.26246,31600000.0
2005-05-31 09:11:00,2.26211,2.26234,2.26195,2.26226,51300000.0
2005-05-31 09:12:00,2.26196,2.26241,2.26192,2.26209,43500000.0
2005-05-31 09:13:00,2.26199,2.26266,2.26182,2.26208,49500000.0
2005-05-31 09:14:00,2.26163,2.26206,2.26141,2.26175,48900000.0
2005-05-31 09:15:00,2.26185,2.26213,2.26138,2.26212,29800000.0
2005-05-31 09:16:00,2.26168,2.26223,2.26168,2.26217,16400000.0
2005-05-31 09:17:00,2.26201,2.26231,2.26201,2.26221,36200000.0
2005-05-31 09:18:00,2.26206,2.26242,2.26201,2.26213,38200000.0
2005-05-31 09:19:00,2.26197,2.26243,2.2618,2.26194,25200000.0
2005-05-31 09:20:00,2.26267,2.26267,2.26194,2.26194,29600000.0
2005-05-31 09:21:00,2.26195,2.26244,2.26165,2.26225,32800000.0
2005-05-31 09:22:00,2.26176,2.26273,2.26176,2.26239,99900001.0
2005-05-31 09:23:00,2.26242,2.26269,2.26213,2.26268,35400000.0
2005-05-31 09:24:00,2.26214,2.26236,2.26179,2.26216,42100000.0
2005-05-31 09:25:00,2.26196,2.26217,2.26175,2.26202,21500000.0
2005-05-31 09:26:00,2.26171,2.26213,2.2616,2.26194,31000000.0
2005-05-31 09:27:00,2.26188,2.26244,2.26162,2.26205,50100000.0
2005-05-31 09:28:00,2.26187,2.26204,2.2615,2.26194,25400000.0
2005-05-31 09:29:00,2.26204,2.26235,2.26161,2.26199,19300000.0
2005-05-31 09:30:00,2.26224,2.26255,2.26207,2.26255,32900000.0
2005-05-31 09:31:00,2.26265,2.26272,2.26203,2.26228,57100000.0
2005-05-31 09:32:00,2.26257,2.26264,2.2621,2.26231,45300000.0
2005-05-31 09:33:00,2.26257,2.26269,2.26168,2.26205,44700000.0
2005-05-31 09:34:00,2.26194,2.26235,2.26165,2.26223,31600000.0
2005-05-31 09:35:00,2.26216,2.26258,2.26194,2.26246,38900000.0
2005-05-31 09:36:00,2.26256,2.26277,2.26213,2.26248,33600000.0
2005-05-31 09:37:00,2.26254,2.26318,2.26247,2.26309,34900000.0
2005-05-31 09:38:00,2.26303,2.26351,2.26293,2.26332,40000000.0
2005-05-31 09:39:00,2.26345,2.26362,2.26319,2.26347,43600000.0
2005-05-31 09:40:00,2.2638,2.26408,2.26365,2.26399,35600000.0
2005-05-31 09:41:00,2.26385,2.26504,2.26364,2.26428,62700000.0
2005-05-31 09:42:00,2.26413,2.26441,2.26362,2.26375,22600000.0
2005-05-31 09:43:00,2.26407,2.26442,2.26376,2.2642,50500000.0
2005-05-31 09:44:00,2.2642,2.26451,2.2638,2.26427,25900000.0
2005-05-31 09:45:00,2.26466,2.26485,2.26434,2.26435,42900000.0
2005-05-31 09:46:00,2.2649,2.26508,2.26459,2.2648,39200000.0
2005-05-31 09:47:00,2.26462,2.26512,2.26444,2.26455,38500000.0
2005-05-31 09:48:00,2.2646,2.26497,2.26441,2.26497,48500001.0
2005-05-31 09:49:00,2.2649,2.26536,2.26458,2.26536,49199998.0
2005-05-31 09:50:00,2.26506,2.26556,2.26506,2.26512,42400000.0
2005-05-31 09:51:00,2.26517,2.26517,2.26409,2.26429,38200000.0
2005-05-31 09:52:00,2.2643,2.26462,2.26409,2.26433,38000000.0
2005-05-31 09:53:00,2.26472,2.26491,2.26458,2.26491,36600000.0
2005-05-31 09:54:00,2.26458,2.26545,2.26458,2.26536,48700000.0
2005-05-31 09:55:00,2.26552,2.26566,2.2651,2.26546,33700000.0
2005-05-31 09:56:00,2.26599,2.26614,2.26572,2.26583,21600000.0
2005-05-31 09:57:00,2.26596,2.26608,2.26561,2.26594,24200000.0
2005-05-31 09:58:00,2.26607,2.26607,2.26555,2.26591,31300000.0
2005-05-31 09:59:00,2.26611,2.2665,2.26606,2.26606,45300000.0
2005-05-31 10:00:00,2.26639,2.26665,2.26601,2.26602,32200000.0
2005-05-31 10:01:00,2.26623,2.26661,2.26613,2.26626,38900000.0
2005-05-31 10:02:00,2.26623,2.26657,2.26604,2.26651,75000000.0
2005-05-31 10:03:00,2.26642,2.2665,2.26594,2.26596,24100000.0
2005-05-31 10:04:00,2.26592,2.26615,2.26538,2.26573,44300000.0
2005-05-31 10:05:00,2.26592,2.26597,2.26558,2.26562,42400000.0
2005-05-31 10:06:00,2.2656,2.2658,2.2652,2.2652,48000000.0
2005-05-31 10:07:00,2.26544,2.26544,2.26478,2.26478,44500001.0
2005-05-31 10:08:00,2.26468,2.26543,2.26468,2.26486,56900000.0
2005-05-31 10:09:00,2.26563,2.26598,2.26456,2.26463,23800000.0
2005-05-31 10:10:00,2.26482,2.26486,2.26429,2.2646,23600000.0
2005-05-31 10:11:00,2.26449,2.26472,2.26415,2.26425,25100000.0
2005-05-31 10:12:00,2.26415,2.26437,2.26361,2.26375,32600000.0
2005-05-31 10:13:00,2.26373,2.26395,2.26349,2.26395,31600000.0
2005-05-31 10:14:00,2.26403,2.26413,2.26341,2.26341,36600000.0
2005-05-31 10:15:00,2.26439,2.26515,2.26354,2.26354,30200000.0
2005-05-31 10:16:00,2.26395,2.26428,2.26381,2.26387,23900000.0
2005-05-31 10:17:00,2.26401,2.26428,2.26377,2.2639,47800000.0
2005-05-31 10:18:00,2.26367,2.26386,2.26319,2.26336,15600000.0
2005-05-31 10:19:00,2.26365,2.26399,2.26345,2.26345,35400000.0
2005-05-31 10:20:00,2.26355,2.26389,2.2635,2.26374,26300000.0
2005-05-31 10:21:00,2.26356,2.26364,2.2628,2.26283,44200000.0
2005-05-31 10:22:00,2.26314,2.26338,2.26248,2.26259,36900000.0
2005-05-31 10:23:00,2.26307,2.26323,2.26258,2.26321,36600000.0
2005-05-31 10:24:00,2.26322,2.26359,2.26301,2.26331,30200000.0
2005-05-31 10:25:00,2.26377,2.26406,2.26339,2.26343,51500000.0
2005-05-31 10:26:00,2.26379,2.26379,2.26309,2.26337,33700000.0
2005-05-31 10:27:00,2.26349,2.26367,2.26287,2.26323,44700000.0
2005-05-31 10:28:00,2.26337,2.26366,2.26319,2.26345,51700000.0
2005-05-31 10:29:00,2.26355,2.2637,2.26314,2.26329,49500000.0
2005-05-31 10:30:00,2.26308,2.2637,2.263,2.26358,28700000.0
2005-05-31 10:31:00,2.26345,2.26349,2.26291,2.26325,43900000.0
2005-05-31 10:32:00,2.26332,2.26352,2.26266,2.26301,51400000.0
2005-05-31 10:33:00,2.26312,2.26364,2.26297,2.26364,29700000.0
2005-05-31 10:34:00,2.26333,2.26384,2.26318,2.26367,38699999.0
2005-05-31 10:35:00,2.26393,2.26403,2.26321,2.26353,33100000.0
2005-05-31 10:36:00,2.26389,2.26404,2.26359,2.26371,46500000.0
2005-05-31 10:37:00,2.26387,2.26396,2.26312,2.26322,36600000.0
2005-05-31 10:38:00,2.26343,2.2638,2.26313,2.26364,50300000.0
2005-05-31 10:39:00,2.26375,2.2641,2.26374,2.2639,36300000.0
2005-05-31 10:40:00,2.26363,2.26395,2.26342,2.26342,44200000.0
2005-05-31 10:41:00,2.26368,2.26401,2.26344,2.26384,39000000.0
2005-05-31 10:42:00,2.26354,2.26381,2.26343,2.26359,29100000.0
2005-05-31 10:43:00,2.26337,2.26356,2.26322,2.26336,33700000.0
2005-05-31 10:44:00,2.26335,2.26353,2.26279,2.26305,45700000.0
2005-05-31 10:45:00,2.26308,2.26321,2.26271,2.2629,37400000.0
2005-05-31 10:46:00,2.26208,2.26309,2.26208,2.26273,64199999.0
2005-05-31 10:47:00,2.26289,2.26298,2.26256,2.26284,27000000.0
2005-05-31 10:48:00,2.26304,2.26333,2.26289,2.26333,23400000.0
2005-05-31 10:49:00,2.26377,2.26399,2.26346,2.26361,49900000.0
2005-05-31 10:50:00,2.2635,2.26365,2.26317,2.2633,41900000.0
2005-05-31 10:51:00,2.26348,2.26412,2.26341,2.26394,26500000.0
2005-05-31 10:52:00,2.26408,2.26426,2.26376,2.26378,40200000.0
2005-05-31 10:53:00,2.26394,2.26401,2.26361,2.26387,36200000.0
2005-05-31 10:54:00,2.26356,2.2642,2.26355,2.26414,19800000.0
2005-05-31 10:55:00,2.2643,2.26449,2.26352,2.26432,53500000.0
2005-05-31 10:56:00,2.26451,2.2648,2.26443,2.2648,31900000.0
2005-05-31 10:57:00,2.26458,2.26509,2.26446,2.26501,35400000.0
2005-05-31 10:58:00,2.26484,2.26531,2.2646,2.26514,46900000.0
2005-05-31 10:59:00,2.26524,2.26529,2.26469,2.26505,63000000.0
2005-05-31 11:00:00,2.26549,2.26549,2.26488,2.26506,49000000.0
2005-05-31 11:01:00,2.26487,2.26512,2.26439,2.26439,16700000.0
2005-05-31 11:02:00,2.26468,2.26484,2.26398,2.26416,30600000.0
2005-05-31 11:03:00,2.26418,2.2643,2.26354,2.26354,39700000.0
2005-05-31 11:04:00,2.26368,2.26381,2.26351,2.26359,37400000.0
2005-05-31 11:05:00,2.26336,2.264,2.26327,2.26388,46600000.0
2005-05-31 11:06:00,2.26408,2.26432,2.2638,2.26431,27200000.0
2005-05-31 11:07:00,2.26414,2.26437,2.26366,2.26373,70300000.0
2005-05-31 11:08:00,2.26408,2.26434,2.26393,2.26398,31900000.0
2005-05-31 11:09:00,2.26404,2.26427,2.26386,2.26394,28500000.0
2005-05-31 11:10:00,2.26421,2.2645,2.26406,2.2643,37500000.0
2005-05-31 11:11:00,2.26381,2.26433,2.26372,2.2643,39500000.0
2005-05-31 11:12:00,2.26425,2.26469,2.26425,2.26465,32400000.0
2005-05-31 11:13:00,2.26483,2.26501,2.26461,2.26493,43800000.0
2005-05-31 11:14:00,2.2651,2.2651,2.26427,2.26469,37000000.0
2005-05-31 11:15:00,2.26486,2.26505,2.26445,2.26504,35000000.0
2005-05-31 11:16:00,2.26473,2.2651,2.26456,2.26481,38700001.0
2005-05-31 11:17:00,2.2652,2.2652,2.26442,2.26455,45400000.0
2005-05-31 11:18:00,2.26447,2.26473,2.26432,2.26444,42000000.0
2005-05-31 11:19:00,2.26428,2.26463,2.26357,2.26398,40800001.0
2005-05-31 11:20:00,2.26432,2.2645,2.26424,2.26445,46200000.0
2005-05-31 11:21:00,2.26418,2.26496,2.26416,2.26496,30300000.0
2005-05-31 11:22:00,2.26444,2.26545,2.26441,2.26519,43200000.0
2005-05-31 11:23:00,2.26535,2.26535,2.2648,2.2649,47999999.0
2005-05-31 11:24:00,2.26528,2.26532,2.26456,2.2647,44300000.0
2005-05-31 11:25:00,2.26492,2.26512,2.26484,2.26484,39200001.0
2005-05-31 11:26:00,2.26433,2.26509,2.26433,2.2649,19400000.0
2005-05-31 11:27:00,2.265,2.26547,2.26442,2.26442,37300000.0
2005-05-31 11:28:00,2.26478,2.26496,2.26449,2.26486,45100000.0
2005-05-31 11:29:00,2.26468,2.26514,2.2644,2.26497,36800000.0
2005-05-31 11:30:00,2.26509,2.26517,2.26472,2.26499,61200000.0
2005-05-31 11:31:00,2.26467,2.26505,2.26446,2.26505,39300000.0
2005-05-31 11:32:00,2.26466,2.265,2.26442,2.26497,38300000.0
2005-05-31 11:33:00,2.26447,2.26458,2.26378,2.26378,50700000.0
2005-05-31 11:34:00,2.26396,2.26458,2.26357,2.26357,49300000.0
2005-05-31 11:35:00,2.2634,2.2642,2.26332,2.26396,24700000.0
2005-05-31 11:36:00,2.26399,2.26422,2.26347,2.26363,39700000.0
2005-05-31 11:37:00,2.26353,2.26384,2.26324,2.26354,30600000.0
2005-05-31 11:38:00,2.26305,2.26368,2.26305,2.26332,69800000.0
2005-05-31 11:39:00,2.26315,2.26418,2.26315,2.26371,64000000.0
2005-05-31 11:40:00,2.26353,2.26382,2.26338,2.26366,32300000.0
2005-05-31 11:41:00,2.26367,2.26431,2.2636,2.26413,47900000.0
2005-05-31 11:42:00,2.2635,2.26474,2.2635,2.26437,49700000.0
2005-05-31 11:43:00,2.2643,2.26459,2.26407,2.26418,44800000.0
2005-05-31 11:44:00,2.26433,2.26455,2.26412,2.26446,33000000.0
2005-05-31 11:45:00,2.2647,2.26514,2.26466,2.26514,30600000.0
2005-05-31 11:46:00,2.26563,2.26563,2.26465,2.26485,26200000.0
2005-05-31 11:47:00,2.26493,2.26539,2.26477,2.26479,43100000.0
2005-05-31 11:48:00,2.26506,2.26539,2.26449,2.26511,35700000.0
2005-05-31 11:49:00,2.26515,2.26587,2.26503,2.26567,34200000.0
2005-05-31 11:50:00,2.266,2.2662,2.2654,2.26592,26600000.0
2005-05-31 11:51:00,2.2659,2.26616,2.26528,2.26537,52700000.0
2005-05-31 11:52:00,2.26503,2.26571,2.26485,2.26571,33200000.0
2005-05-31 11:53:00,2.26558,2.2659,2.26538,2.26558,31800000.0
2005-05-31 11:54:00,2.26568,2.26584,2.26534,2.2656,33000000.0
2005-05-31 11:55:00,2.26551,2.26579,2.26507,2.26507,41900000.0
2005-05-31 11:56:00,2.26475,2.26542,2.26458,2.26534,44700000.0
2005-05-31 11:57:00,2.26557,2.26621,2.26546,2.26621,33400000.0
2005-05-31 11:58:00,2.26625,2.26626,2.26581,2.2659,26200000.0
2005-05-31 11:59:00,2.26598,2.26639,2.26581,2.26602,29700000.0
2005-05-31 12:00:00,2.2662,2.26645,2.26572,2.26613,34300000.0
2005-05-31 12:01:00,2.2662,2.26666,2.26602,2.26643,66900000.0
2005-05-31 12:02:00,2.26634,2.26643,2.26593,2.26609,31400000.0
2005-05-31 12:03:00,2.26628,2.26662,2.26619,2.26633,25600000.0
2005-05-31 12:04:00,2.26673,2.26709,2.26673,2.26683,37900000.0
2005-05-31 12:05:00,2.26698,2.26719,2.2667,2.2667,51100000.0
2005-05-31 12:06:00,2.26658,2.26658,2.26573,2.26634,41400000.0
2005-05-31 12:07:00,2.26663,2.26704,2.26629,2.26643,64000001.0
2005-05-31 12:08:00,2.26675,2.26713,2.26615,2.26675,61800000.0
2005-05-31 12:09:00,2.26687,2.26701,2.26633,2.26674,18200000.0
2005-05-31 12:10:00,2.26696,2.26696,2.26624,2.26657,28100000.0
2005-05-31 12:11:00,2.26675,2.26724,2.26668,2.26695,39200000.0
2005-05-31 12:12:00,2.26732,2.26752,2.2669,2.26719,33200000.0
2005-05-31 12:13:00,2.26759,2.26786,2.26701,2.26738,25600000.0
2005-05-31 12:14:00,2.26785,2.26785,2.26674,2.26691,26200000.0
2005-05-31 12:15:00,2.26693,2.26829,2.26693,2.26825,34200000.0
2005-05-31 12:16:00,2.2678,2.26825,2.2673,2.2673,54600000.0
2005-05-31 12:17:00,2.26733,2.2676,2.2671,2.26727,43900000.0
2005-05-31 12:18:00,2.26742,2.26812,2.26739,2.26805,43100000.0
2005-05-31 12:19:00,2.26825,2.26871,2.26825,2.26856,29100000.0
2005-05-31 12:20:00,2.26848,2.26876,2.26844,2.26857,24600000.0
2005-05-31 12:21:00,2.26858,2.26939,2.26858,2.26907,26800000.0
2005-05-31 12:22:00,2.26898,2.26914,2.26855,2.26871,35300000.0
2005-05-31 12:23:00,2.2691,2.26958,2.26887,2.26948,34200000.0
2005-05-31 12:24:00,2.26953,2.26966,2.2692,2.2696,35700000.0
2005-05-31 12:25:00,2.27001,2.27014,2.2696,2.26975,39800000.0
2005-05-31 12:26:00,2.26978,2.26983,2.26944,2.26948,50100000.0
2005-05-31 12:27:00,2.26968,2.26993,2.26953,2.26978,28400000.0
2005-05-31 12:28:00,2.26986,2.27,2.26946,2.26972,20600000.0
2005-05-31 12:29:00,2.27004,2.27004,2.2693,2.26949,49400000.0
2005-05-31 12:30:00,2.26993,2.26993,2.26932,2.26976,28000000.0
2005-05-31 12:31:00,2.26976,2.26994,2.26918,2.26922,19800000.0
2005-05-31 12:32:00,2.26945,2.26991,2.26921,2.26991,25100000.0
2005-05-31 12:33:00,2.26985,2.27001,2.26941,2.26947,27500000.0
2005-05-31 12:34:00,2.26944,2.26978,2.26935,2.26953,24600000.0
2005-05-31 12:35:00,2.26964,2.26983,2.26931,2.26969,48200000.0
2005-05-31 12:36:00,2.26968,2.26984,2.26935,2.26948,36000000.0
2005-05-31 12:37:00,2.26968,2.26996,2.2695,2.2697,34900000.0
2005-05-31 12:38:00,2.26978,2.27015,2.26973,2.26992,61100000.0
2005-05-31 12:39:00,2.26991,2.27058,2.26989,2.27009,37900000.0
2005-05-31 12:40:00,2.26992,2.2702,2.26969,2.26969,42200000.0
2005-05-31 12:41:00,2.26985,2.2701,2.26961,2.26987,43300000.0
2005-05-31 12:42:00,2.26955,2.26984,2.26943,2.26975,58800000.0
2005-05-31 12:43:00,2.26949,2.26968,2.26938,2.26947,35300000.0
2005-05-31 12:44:00,2.26913,2.27016,2.26901,2.27016,23700000.0
2005-05-31 12:45:00,2.26983,2.27055,2.26983,2.27047,45500000.0
2005-05-31 12:46:00,2.27001,2.27012,2.26969,2.26987,37200000.0
2005-05-31 12:47:00,2.26976,2.26992,2.26924,2.26968,39700000.0
2005-05-31 12:48:00,2.27011,2.27014,2.26929,2.26981,53500000.0
2005-05-31 12:49:00,2.27009,2.27023,2.26945,2.26965,45500000.0
2005-05-31 12:50:00,2.26972,2.26979,2.26922,2.26933,40200000.0
2005-05-31 12:51:00,2.26908,2.26973,2.26908,2.2693,42200000.0
2005-05-31 12:52:00,2.26939,2.2695,2.26911,2.26946,32500000.0
2005-05-31 12:53:00,2.2693,2.26976,2.2691,2.26942,36200000.0
2005-05-31 12:54:00,2.26919,2.26919,2.26872,2.26876,12600000.0
2005-05-31 12:55:00,2.26902,2.26902,2.26829,2.26838,24000000.0
2005-05-31 12:56:00,2.26839,2.26876,2.26806,2.26806,34200000.0
2005-05-31 12:57:00,2.26827,2.26843,2.2676,2.2676,37100000.0
2005-05-31 12:58:00,2.26746,2.26774,2.26715,2.26731,42000000.0
2005-05-31 12:59:00,2.26734,2.26761,2.26711,2.26751,46100000.0
2005-05-31 13:00:00,2.26774,2.26785,2.26744,2.26774,44400000.0
2005-05-31 13:01:00,2.26787,2.26787,2.26735,2.26742,61399999.0
2005-05-31 13:02:00,2.26772,2.26772,2.26675,2.26675,31000000.0
2005-05-31 13:03:00,2.26667,2.26709,2.26667,2.26683,24000000.0
2005-05-31 13:04:00,2.26707,2.26707,2.26644,2.26668,36700000.0
2005-05-31 13:05:00,2.26706,2.26706,2.26634,2.26654,29000000.0
2005-05-31 13:06:00,2.26668,2.26678,2.26602,2.26626,30100000.0
2005-05-31 13:07:00,2.26645,2.26649,2.2661,2.26641,49700000.0
2005-05-31 13:08:00,2.26658,2.26695,2.26648,2.26695,64899999.0
2005-05-31 13:09:00,2.26683,2.2672,2.26671,2.26719,26400000.0
2005-05-31 13:10:00,2.26675,2.26753,2.26673,2.26738,29500000.0
2005-05-31 13:11:00,2.26749,2.26796,2.26727,2.26777,39400000.0
2005-05-31 13:12:00,2.26762,2.26785,2.26697,2.26697,19000000.0
2005-05-31 13:13:00,2.26701,2.26785,2.26701,2.26763,49300000.0
2005-05-31 13:14:00,2.26772,2.26774,2.26742,2.2677,39500000.0
2005-05-31 13:15:00,2.26734,2.26768,2.2672,2.26762,65000000.0
2005-05-31 13:16:00,2.26708,2.268,2.26708,2.26793,35200000.0
2005-05-31 13:17:00,2.26815,2.26837,2.26799,2.26826,42000000.0
2005-05-31 13:18:00,2.26831,2.26862,2.26806,2.2681,44400000.0
2005-05-31 13:19:00,2.26819,2.26833,2.26806,2.26816,50300000.0
2005-05-31 13:20:00,2.26808,2.26872,2.26802,2.26872,52300000.0
2005-05-31 13:21:00,2.26865,2.26876,2.26834,2.26848,29000000.0
2005-05-31 13:22:00,2.26867,2.26887,2.26849,2.26882,40900000.0
2005-05-31 13:23:00,2.26861,2.26866,2.26822,2.26832,29700000.0
2005-05-31 13:24:00,2.26862,2.26877,2.26794,2.26826,25300000.0
2005-05-31 13:25:00,2.26841,2.26856,2.26797,2.26806,20200000.0
2005-05-31 13:26:00,2.26822,2.26828,2.26791,2.26824,38500000.0
2005-05-31 13:27:00,2.26814,2.26824,2.26762,2.26803,29200000.0
2005-05-31 13:28:00,2.26763,2.2685,2.26754,2.2683,42300000.0
2005-05-31 13:29:00,2.26854,2.26869,2.26844,2.26869,51700001.0
2005-05-31 13:30:00,2.26778,2.26842,2.26777,2.26824,25900000.0
2005-05-31 13:31:00,2.26802,2.26826,2.26768,2.26798,27800000.0
2005-05-31 13:32:00,2.26802,2.26813,2.26742,2.26777,36300000.0
2005-05-31 13:33:00,2.26773,2.26851,2.26773,2.268,34500000.0
2005-05-31 13:34:00,2.26798,2.26838,2.26796,2.26808,52400000.0
2005-05-31 13:35:00,2.2674,2.26811,2.26739,2.26807,49900000.0
2005-05-31 13:36:00,2.26788,2.26875,2.26783,2.26875,51300000.0
2005-05-31 13:37:00,2.26845,2.26871,2.26787,2.26821,44800000.0
2005-05-31 13:38:00,2.26887,2.26887,2.26596,2.26819,45500000.0
2005-05-31 13:39:00,2.26857,2.26869,2.26803,2.26855,52000000.0
2005-05-31 13:40:00,2.26877,2.26896,2.26841,2.26896,33700000.0
2005-05-31 13:41:00,2.26919,2.26939,2.26881,2.26939,37300000.0
2005-05-31 13:42:00,2.26918,2.26957,2.26898,2.26927,31200000.0
2005-05-31 13:43:00,2.26894,2.26929,2.26885,2.26894,33000000.0
2005-05-31 13:44:00,2.2686,2.26912,2.26839,2.26889,30100000.0
2005-05-31 13:45:00,2.2688,2.2689,2.26843,2.26849,26500000.0
2005-05-31 13:46:00,2.26888,2.26903,2.2683,2.26878,32200000.0
2005-05-31 13:47:00,2.26851,2.26864,2.26827,2.26827,36800000.0
2005-05-31 13:48:00,2.26845,2.26874,2.26819,2.26828,37000001.0
2005-05-31 13:49:00,2.2685,2.26872,2.26839,2.26849,43000000.0
2005-05-31 13:50:00,2.26886,2.26898,2.2684,2.26898,40200000.0
2005-05-31 13:51:00,2.26853,2.26931,2.26853,2.26904,19500000.0
2005-05-31 13:52:00,2.26908,2.26979,2.26877,2.26977,35400000.0
2005-05-31 13:53:00,2.2696,2.26985,2.26916,2.26939,42100000.0
2005-05-31 13:54:00,2.26926,2.26964,2.26926,2.26964,32600000.0
2005-05-31 13:55:00,2.26937,2.26962,2.26904,2.26905,38300000.0
2005-05-31 13:56:00,2.26902,2.2691,2.26826,2.26834,40800000.0
2005-05-31 13:57:00,2.26857,2.26875,2.26802,2.26828,47600000.0
2005-05-31 13:58:00,2.26836,2.26848,2.26805,2.26822,46500000.0
2005-05-31 13:59:00,2.26838,2.26874,2.26828,2.26862,26000000.0
2005-05-31 14:00:00,2.26865,2.26906,2.26852,2.26891,31800000.0
2005-05-31 14:01:00,2.26894,2.26894,2.26837,2.26874,40100000.0
2005-05-31 14:02:00,2.26869,2.26886,2.26836,2.26836,36100000.0
2005-05-31 14:03:00,2.2687,2.26907,2.26836,2.26891,22400000.0
2005-05-31 14:04:00,2.2692,2.26939,2.26898,2.26924,42400000.0
2005-05-31 14:05:00,2.26935,2.26938,2.26863,2.26907,43100000.0
2005-05-31 14:06:00,2.26891,2.26974,2.26891,2.26954,18000000.0
2005-05-31 14:07:00,2.26973,2.27013,2.26956,2.26985,27100000.0
2005-05-31 14:08:00,2.26957,2.26978,2.26927,2.26952,39600000.0
2005-05-31 14:09:00,2.26902,2.26941,2.26885,2.26929,18100000.0
2005-05-31 14:10:00,2.26917,2.2692,2.26876,2.26895,37200000.0
2005-05-31 14:11:00,2.26883,2.26909,2.26857,2.2688,40400000.0
2005-05-31 14:12:00,2.26891,2.26944,2.26865,2.26933,46900000.0
2005-05-31 14:13:00,2.26893,2.26954,2.2689,2.26909,52699999.0
2005-05-31 14:14:00,2.26883,2.26957,2.26883,2.26957,34000000.0
2005-05-31 14:15:00,2.26932,2.26955,2.269,2.26916,29300000.0
2005-05-31 14:16:00,2.26921,2.26924,2.26857,2.26864,37600000.0
2005-05-31 14:17:00,2.26932,2.26946,2.26903,2.26908,18000000.0
2005-05-31 14:18:00,2.26904,2.26946,2.26896,2.26936,62200000.0
2005-05-31 14:19:00,2.26926,2.2696,2.26881,2.26882,54800000.0
2005-05-31 14:20:00,2.2689,2.26902,2.26855,2.2687,66200000.0
2005-05-31 14:21:00,2.26874,2.26891,2.26856,2.26888,40100000.0
2005-05-31 14:22:00,2.26854,2.26881,2.26834,2.26879,29500000.0
2005-05-31 14:23:00,2.26849,2.26867,2.26833,2.26833,14800000.0
2005-05-31 14:24:00,2.26827,2.26844,2.26804,2.26822,28600000.0
2005-05-31 14:25:00,2.26827,2.26867,2.2681,2.26821,22800000.0
2005-05-31 14:26:00,2.26819,2.26861,2.26812,2.26822,75200000.0
2005-05-31 14:27:00,2.26807,2.26845,2.26791,2.26845,30000000.0
2005-05-31 14:28:00,2.26823,2.26881,2.26817,2.26868,29700000.0
2005-05-31 14:29:00,2.26825,2.26859,2.26774,2.26844,39200000.0
2005-05-31 14:30:00,2.26858,2.26892,2.26842,2.26875,40800000.0
2005-05-31 14:31:00,2.26835,2.26909,2.26834,2.26901,36400000.0
2005-05-31 14:32:00,2.26894,2.26928,2.26878,2.26917,23700000.0
2005-05-31 14:33:00,2.26944,2.26965,2.26924,2.26963,32100000.0
2005-05-31 14:34:00,2.2694,2.26987,2.26934,2.26982,44900000.0
2005-05-31 14:35:00,2.26943,2.26978,2.26884,2.26968,31400000.0
2005-05-31 14:36:00,2.2694,2.26984,2.26934,2.26971,46100000.0
2005-05-31 14:37:00,2.26953,2.27006,2.26934,2.26974,36200000.0
2005-05-31 14:38:00,2.26946,2.27016,2.26946,2.26988,29400000.0
2005-05-31 14:39:00,2.2697,2.27008,2.26945,2.26953,33800000.0
2005-05-31 14:40:00,2.26953,2.26998,2.26947,2.26981,39900000.0
2005-05-31 14:41:00,2.26934,2.27028,2.26933,2.27015,43100000.0
2005-05-31 14:42:00,2.27032,2.27032,2.26927,2.26948,37100000.0
2005-05-31 14:43:00,2.26957,2.2697,2.26875,2.2697,42800000.0
2005-05-31 14:44:00,2.26922,2.26963,2.26899,2.26936,45600000.0
2005-05-31 14:45:00,2.2691,2.26936,2.26906,2.26936,44800000.0
2005-05-31 14:46:00,2.26931,2.26949,2.26885,2.26885,26900000.0
2005-05-31 14:47:00,2.26919,2.26931,2.26857,2.26884,33500000.0
2005-05-31 14:48:00,2.26888,2.26942,2.26887,2.26942,57800001.0
2005-05-31 14:49:00,2.26952,2.26973,2.26932,2.26957,24200000.0
2005-05-31 14:50:00,2.26947,2.26984,2.26941,2.26984,31700000.0
2005-05-31 14:51:00,2.26966,2.27022,2.26947,2.26998,45300000.0
2005-05-31 14:52:00,2.27025,2.27052,2.27009,2.27031,46700000.0
2005-05-31 14:53:00,2.27011,2.27055,2.27004,2.27055,36500000.0
2005-05-31 14:54:00,2.26999,2.27034,2.2698,2.27015,37100000.0
2005-05-31 14:55:00,2.26995,2.2701,2.26947,2.26983,52200000.0
2005-05-31 14:56:00,2.2698,2.27073,2.26972,2.2705,39200000.0
2005-05-31 14:57:00,2.27018,2.27061,2.27008,2.27049,31200000.0
2005-05-31 14:58:00,2.27075,2.27076,2.27003,2.27028,47100000.0
2005-05-31 14:59:00,2.27001,2.27055,2.26986,2.27048,44600000.0
2005-05-31 15:00:00,2.27036,2.27055,2.27001,2.27006,40300000.0
2005-05-31 15:01:00,2.27014,2.27026,2.26971,2.26981,31900000.0
2005-05-31 15:02:00,2.26958,2.26982,2.26937,2.26978,25600000.0
2005-05-31 15:03:00,2.26983,2.27023,2.2696,2.27003,37700000.0
2005-05-31 15:04:00,2.27023,2.27056,2.26978,2.27015,66900000.0
2005-05-31 15:05:00,2.27031,2.27059,2.27001,2.27031,35200000.0
2005-05-31 15:06:00,2.27006,2.27078,2.27006,2.2706,30000000.0
2005-05-31 15:07:00,2.27006,2.27064,2.27004,2.27054,24600000.0
2005-05-31 15:08:00,2.27031,2.27043,2.26982,2.27004,50200000.0
2005-05-31 15:09:00,2.2702,2.27039,2.26995,2.27007,20600000.0
2005-05-31 15:10:00,2.26982,2.26991,2.26935,2.26935,36600000.0
2005-05-31 15:11:00,2.26965,2.26988,2.26946,2.26955,34600000.0
2005-05-31 15:12:00,2.26961,2.26984,2.26939,2.26953,31900000.0
2005-05-31 15:13:00,2.2694,2.26985,2.26925,2.26965,32000000.0
2005-05-31 15:14:00,2.26938,2.26971,2.26921,2.26959,33200000.0
2005-05-31 15:15:00,2.26927,2.2694,2.2691,2.2692,48400000.0
2005-05-31 15:16:00,2.26917,2.26921,2.26874,2.26874,28800000.0
2005-05-31 15:17:00,2.26882,2.26931,2.26882,2.26909,41500000.0
2005-05-31 15:18:00,2.26927,2.26949,2.26916,2.26949,33700000.0
2005-05-31 15:19:00,2.26961,2.26961,2.26899,2.26934,34400000.0
2005-05-31 15:20:00,2.2694,2.26951,2.26864,2.26864,39000000.0
2005-05-31 15:21:00,2.26849,2.26882,2.26827,2.26879,28000000.0
2005-05-31 15:22:00,2.26857,2.26891,2.26823,2.26859,23100000.0
2005-05-31 15:23:00,2.2684,2.26886,2.2683,2.26872,26500000.0
2005-05-31 15:24:00,2.26848,2.26872,2.26848,2.2685,27600000.0
2005-05-31 15:25:00,2.26892,2.26899,2.26853,2.2689,16400000.0
2005-05-31 15:26:00,2.26878,2.26938,2.26868,2.26938,39000000.0
2005-05-31 15:27:00,2.26908,2.26932,2.26897,2.26927,26100000.0
2005-05-31 15:28:00,2.26894,2.26946,2.26876,2.26937,31900000.0
2005-05-31 15:29:00,2.26903,2.26941,2.26886,2.26889,40300000.0
2005-05-31 15:30:00,2.26867,2.26889,2.26853,2.26877,46100000.0
2005-05-31 15:31:00,2.26887,2.26887,2.26821,2.26864,47400000.0
2005-05-31 15:32:00,2.26852,2.26894,2.26813,2.26847,28900000.0
2005-05-31 15:33:00,2.26843,2.2687,2.26811,2.26841,50200000.0
2005-05-31 15:34:00,2.26855,2.26879,2.26833,2.26857,22200000.0
2005-05-31 15:35:00,2.26826,2.26856,2.26793,2.26795,39700000.0
2005-05-31 15:36:00,2.26783,2.26827,2.26762,2.26804,43600000.0
2005-05-31 15:37:00,2.26814,2.26835,2.26783,2.26824,29200000.0
2005-05-31 15:38:00,2.26796,2.26851,2.26781,2.26821,31600000.0
2005-05-31 15:39:00,2.26833,2.26841,2.26799,2.26814,32800000.0
2005-05-31 15:40:00,2.26797,2.26797,2.26734,2.26757,26100000.0
2005-05-31 15:41:00,2.26758,2.26799,2.26737,2.26774,29300000.0
2005-05-31 15:42:00,2.268,2.26802,2.26727,2.26756,27600000.0
2005-05-31 15:43:00,2.26747,2.26815,2.26747,2.26815,26000000.0
2005-05-31 15:44:00,2.26771,2.26805,2.26763,2.26782,59099999.0
2005-05-31 15:45:00,2.26816,2.2684,2.26796,2.26828,45600000.0
2005-05-31 15:46:00,2.26804,2.26938,2.26804,2.26917,40600000.0
2005-05-31 15:47:00,2.2691,2.26936,2.269,2.26902,26000000.0
2005-05-31 15:48:00,2.26907,2.26909,2.26871,2.26879,60300000.0
2005-05-31 15:49:00,2.2686,2.26901,2.26821,2.26821,47500000.0
2005-05-31 15:50:00,2.26833,2.26846,2.26785,2.26838,54300000.0
2005-05-31 15:51:00,2.26784,2.26817,2.26771,2.26799,32000000.0
2005-05-31 15:52:00,2.2679,2.26848,2.26779,2.26848,47600000.0
2005-05-31 15:53:00,2.26843,2.26873,2.26802,2.26805,43900000.0
2005-05-31 15:54:00,2.26808,2.26859,2.26799,2.26816,40700000.0
2005-05-31 15:55:00,2.26789,2.26881,2.26786,2.26874,43200000.0
2005-05-31 15:56:00,2.2683,2.26871,2.26829,2.26865,41700000.0
2005-05-31 15:57:00,2.26837,2.26846,2.26787,2.26787,55500000.0
2005-05-31 15:58:00,2.2681,2.2686,2.26805,2.26847,38000000.0
2005-05-31 15:59:00,2.26899,2.26899,2.26847,2.26855,24600000.0
2005-05-31 16:00:00,2.26848,2.27013,2.26847,2.26994,44500000.0
2005-05-31 16:01:00,2.27008,2.27035,2.26996,2.27002,43200000.0
2005-05-31 16:02:00,2.27024,2.27037,2.26978,2.2698,54100000.0
2005-05-31 16:03:00,2.26981,2.26996,2.26953,2.26996,28800000.0
2005-05-31 16:04:00,2.27005,2.2704,2.26979,2.26993,28500000.0
2005-05-31 16:05:00,2.26963,2.26969,2.26927,2.26928,37900000.0
2005-05-31 16:06:00,2.2689,2.26924,2.26866,2.26911,42800000.0
2005-05-31 16:07:00,2.269,2.26912,2.26864,2.26884,47400000.0
2005-05-31 16:08:00,2.26881,2.26899,2.26864,2.26883,24100000.0
2005-05-31 16:09:00,2.26844,2.26897,2.2682,2.2682,41300000.0
2005-05-31 16:10:00,2.26824,2.26843,2.26807,2.26809,21400000.0
2005-05-31 16:11:00,2.26826,2.2685,2.26805,2.26834,31400000.0
2005-05-31 16:12:00,2.26884,2.26905,2.2686,2.26872,47500000.0
2005-05-31 16:13:00,2.26909,2.26942,2.26896,2.2692,29600000.0
2005-05-31 16:14:00,2.26913,2.26971,2.26909,2.26955,47900000.0
2005-05-31 16:15:00,2.26984,2.26984,2.2693,2.26964,76400000.0
2005-05-31 16:16:00,2.26967,2.26979,2.26938,2.26949,22200000.0
2005-05-31 16:17:00,2.26957,2.26984,2.26929,2.26963,27800000.0
2005-05-31 16:18:00,2.26958,2.2697,2.26899,2.2691,38100000.0
2005-05-31 16:19:00,2.2691,2.26923,2.26878,2.2691,35300000.0
2005-05-31 16:20:00,2.26915,2.26938,2.2691,2.26938,24300000.0
2005-05-31 16:21:00,2.26964,2.26971,2.269,2.26906,25000000.0
2005-05-31 16:22:00,2.26924,2.26954,2.26884,2.2694,42000000.0
2005-05-31 16:23:00,2.26924,2.26956,2.26912,2.26947,36200000.0
2005-05-31 16:24:00,2.26947,2.2699,2.26925,2.26981,43200000.0
2005-05-31 16:25:00,2.26997,2.26997,2.26925,2.26975,40800000.0
2005-05-31 16:26:00,2.26953,2.27005,2.26938,2.26975,47700000.0
2005-05-31 16:27:00,2.26971,2.27006,2.26946,2.26988,25000000.0
2005-05-31 16:28:00,2.26966,2.2703,2.26936,2.2703,35500000.0
2005-05-31 16:29:00,2.27011,2.27029,2.26979,2.27002,23700000.0
2005-05-31 16:30:00,2.27003,2.27036,2.2698,2.27015,59200000.0
2005-05-31 16:31:00,2.26997,2.27076,2.26997,2.27062,47800000.0
2005-05-31 16:32:00,2.27025,2.27066,2.27003,2.27041,23600000.0
2005-05-31 16:33:00,2.27035,2.27065,2.27015,2.27062,38800000.0
2005-05-31 16:34:00,2.27066,2.27066,2.27016,2.27041,18000000.0
2005-05-31 16:35:00,2.26988,2.27039,2.26958,2.27039,33500000.0
2005-05-31 16:36:00,2.27032,2.27032,2.2695,2.27006,39400000.0
2005-05-31 16:37:00,2.27013,2.27024,2.26983,2.27011,34300000.0
2005-05-31 16:38:00,2.27022,2.27038,2.26977,2.27002,56200000.0
2005-05-31 16:39:00,2.26985,2.27014,2.26943,2.27014,48400000.0
2005-05-31 16:40:00,2.27047,2.27047,2.26915,2.26935,18000000.0
2005-05-31 16:41:00,2.26972,2.26972,2.26867,2.26906,28600000.0
2005-05-31 16:42:00,2.26924,2.26939,2.26892,2.26895,25600000.0
2005-05-31 16:43:00,2.2691,2.26914,2.26872,2.26886,33900000.0
2005-05-31 16:44:00,2.26872,2.26898,2.26847,2.26847,39200000.0
2005-05-31 16:45:00,2.26877,2.26889,2.2684,2.2687,49100000.0
2005-05-31 16:46:00,2.26922,2.26922,2.26859,2.26883,27200000.0
2005-05-31 16:47:00,2.26862,2.26905,2.26841,2.269,37200000.0
2005-05-31 16:48:00,2.26861,2.26877,2.2683,2.26868,22400000.0
2005-05-31 16:49:00,2.26886,2.26941,2.2687,2.26899,28900000.0
2005-05-31 16:50:00,2.26887,2.26897,2.26833,2.26893,53400000.0
2005-05-31 16:51:00,2.26897,2.26919,2.26855,2.26873,39500000.0
2005-05-31 16:52:00,2.2681,2.26912,2.26785,2.26912,53600000.0
2005-05-31 16:53:00,2.26933,2.26933,2.26858,2.26866,40900000.0
2005-05-31 16:54:00,2.26885,2.26898,2.2683,2.26873,58500000.0
2005-05-31 16:55:00,2.26875,2.26933,2.26875,2.26899,45800000.0
2005-05-31 16:56:00,2.269,2.26924,2.26865,2.26873,40900000.0
2005-05-31 16:57:00,2.26868,2.26926,2.26861,2.26916,28500000.0
2005-05-31 16:58:00,2.26852,2.26874,2.268,2.268,29300000.0
2005-05-31 16:59:00,2.26846,2.26862,2.2681,2.26825,14900000.0
2005-05-31 17:00:00,2.2683,2.26887,2.26814,2.26847,40100000.0
2005-05-31 17:01:00,2.2688,2.26938,2.26867,2.26915,40600000.0
2005-05-31 17:02:00,2.26911,2.26946,2.26892,2.26899,44000000.0
2005-05-31 17:03:00,2.26969,2.26976,2.26878,2.26884,42600000.0
2005-05-31 17:04:00,2.2691,2.26936,2.26874,2.26898,42000000.0
2005-05-31 17:05:00,2.26876,2.26952,2.26869,2.26951,49700000.0
2005-05-31 17:06:00,2.2695,2.2696,2.26898,2.2691,47900001.0
2005-05-31 17:07:00,2.26917,2.26924,2.26844,2.26877,29200000.0
2005-05-31 17:08:00,2.26877,2.2693,2.26865,2.26865,30700000.0
2005-05-31 17:09:00,2.26877,2.26944,2.26858,2.26944,34800000.0
2005-05-31 17:10:00,2.26935,2.26946,2.269,2.26917,24300000.0
2005-05-31 17:11:00,2.2695,2.26959,2.26871,2.2689,31900000.0
2005-05-31 17:12:00,2.26881,2.26896,2.26854,2.26875,37700000.0
2005-05-31 17:13:00,2.26868,2.26909,2.26847,2.26883,37900000.0
2005-05-31 17:14:00,2.26884,2.26886,2.26837,2.26871,31200000.0
2005-05-31 17:15:00,2.26888,2.2691,2.26863,2.26909,32300000.0
2005-05-31 17:16:00,2.26905,2.26931,2.2687,2.2687,40600000.0
2005-05-31 17:17:00,2.26898,2.26923,2.2687,2.26885,22500000.0
2005-05-31 17:18:00,2.26875,2.26904,2.26788,2.26888,33500000.0
2005-05-31 17:19:00,2.26919,2.26931,2.26889,2.26911,32000000.0
2005-05-31 17:20:00,2.26905,2.26941,2.2688,2.26925,27500000.0
2005-05-31 17:21:00,2.26921,2.26939,2.26866,2.2687,53800000.0
2005-05-31 17:22:00,2.2686,2.26913,2.26843,2.26887,53200000.0
2005-05-31 17:23:00,2.26903,2.26931,2.2688,2.26931,52600000.0
2005-05-31 17:24:00,2.26896,2.26911,2.26849,2.26878,38000000.0
2005-05-31 17:25:00,2.26906,2.26922,2.2687,2.26911,42800000.0
2005-05-31 17:26:00,2.26907,2.26946,2.26873,2.26925,43500000.0
2005-05-31 17:27:00,2.26952,2.26952,2.2692,2.26921,48400000.0
2005-05-31 17:28:00,2.26984,2.26984,2.26919,2.26945,31100000.0
2005-05-31 17:29:00,2.2692,2.26985,2.26914,2.26973,38400000.0
2005-05-31 17:30:00,2.26949,2.26955,2.26908,2.26908,75100001.0
2005-05-31 17:31:00,2.26895,2.26931,2.2687,2.26922,24300000.0
2005-05-31 17:32:00,2.26856,2.26951,2.26856,2.26943,37900000.0
2005-05-31 17:33:00,2.26916,2.26947,2.26908,2.26947,48700000.0
2005-05-31 17:34:00,2.26889,2.26929,2.26881,2.26905,42800000.0
2005-05-31 17:35:00,2.26862,2.26912,2.26861,2.26897,35800000.0
2005-05-31 17:36:00,2.26862,2.26929,2.26854,2.26929,32900000.0
2005-05-31 17:37:00,2.26882,2.26898,2.26822,2.2687,79300000.0
2005-05-31 17:38:00,2.26935,2.26936,2.26856,2.26871,17900000.0
2005-05-31 17:39:00,2.26884,2.26899,2.2686,2.26873,32600000.0
2005-05-31 17:40:00,2.26884,2.26896,2.2684,2.26881,38600000.0
2005-05-31 17:41:00,2.26875,2.26891,2.26839,2.26878,23900000.0
2005-05-31 17:42:00,2.26844,2.2689,2.26844,2.26865,38800000.0
2005-05-31 17:43:00,2.26854,2.26887,2.26834,2.2684,32000000.0
2005-05-31 17:44:00,2.26841,2.26869,2.26794,2.26835,45900000.0
2005-05-31 17:45:00,2.26849,2.26877,2.26804,2.26814,31100000.0
2005-05-31 17:46:00,2.26836,2.26854,2.26791,2.26851,39600000.0
2005-05-31 17:47:00,2.26784,2.26869,2.26779,2.26869,26400000.0
2005-05-31 17:48:00,2.26895,2.2695,2.26777,2.26834,55100000.0
2005-05-31 17:49:00,2.2686,2.2689,2.26841,2.26848,35600000.0
2005-05-31 17:50:00,2.2682,2.2694,2.26819,2.26936,27400000.0
2005-05-31 17:51:00,2.26917,2.26951,2.269,2.26939,19200000.0
2005-05-31 17:52:00,2.26895,2.26967,2.2687,2.26947,30800000.0
2005-05-31 17:53:00,2.26956,2.26972,2.26894,2.2691,39300000.0
2005-05-31 17:54:00,2.26911,2.26926,2.26868,2.26874,23800000.0
2005-05-31 17:55:00,2.26893,2.26914,2.26833,2.26855,54000000.0
2005-05-31 17:56:00,2.26865,2.26894,2.26847,2.26865,52000000.0
2005-05-31 17:57:00,2.2689,2.2689,2.26812,2.26818,61999998.0
2005-05-31 17:58:00,2.26822,2.26872,2.26822,2.26855,25500000.0
2005-05-31 17:59:00,2.26827,2.26875,2.26815,2.26848,31300000.0
2005-05-31 18:00:00,2.26808,2.26865,2.26787,2.26863,37500000.0
2005-05-31 18:01:00,2.26855,2.26887,2.26762,2.26762,339400000.0
2005-05-31 18:02:00,2.26807,2.2688,2.26795,2.26858,330600002.0
2005-05-31 18:03:00,2.26865,2.26913,2.26839,2.26878,524000000.0
2005-05-31 18:04:00,2.26876,2.26902,2.26824,2.26857,301500000.0
2005-05-31 18:05:00,2.26868,2.26956,2.26862,2.26928,222600000.0
2005-05-31 18:06:00,2.26938,2.26976,2.26897,2.26923,421400000.0
2005-05-31 18:07:00,2.2692,2.27004,2.2692,2.26988,455099997.0
2005-05-31 18:08:00,2.26956,2.26998,2.26915,2.26955,511199996.0
2005-05-31 18:09:00,2.26935,2.26961,2.26879,2.26889,271400000.0
2005-05-31 18:10:00,2.2693,2.26973,2.26881,2.26881,289900000.0
2005-05-31 18:11:00,2.26887,2.26937,2.26841,2.26937,187400000.0
2005-05-31 18:12:00,2.26916,2.26945,2.26868,2.26945,188700000.0
2005-05-31 18:13:00,2.26902,2.26921,2.26869,2.26873,154800000.0
2005-05-31 18:14:00,2.26897,2.26917,2.26826,2.26827,329600001.0
2005-05-31 18:15:00,2.26813,2.26881,2.26813,2.26832,338599999.0
2005-05-31 18:16:00,2.26806,2.26875,2.26778,2.26824,361900000.0
2005-05-31 18:17:00,2.2686,2.26895,2.26823,2.26851,230900000.0
2005-05-31 18:18:00,2.26892,2.26905,2.26826,2.26879,160500000.0
2005-05-31 18:19:00,2.2688,2.26931,2.26826,2.26912,239800000.0
2005-05-31 18:20:00,2.26888,2.2693,2.26855,2.2691,157000000.0
2005-05-31 18:21:00,2.26868,2.26937,2.26853,2.26883,229400000.0
2005-05-31 18:22:00,2.26888,2.26943,2.26854,2.26893,238400000.0
2005-05-31 18:23:00,2.26901,2.26925,2.26867,2.26922,332700000.0
2005-05-31 18:24:00,2.26931,2.26949,2.26864,2.26925,277200000.0
2005-05-31 18:25:00,2.26925,2.26962,2.26899,2.26913,291700000.0
2005-05-31 18:26:00,2.26925,2.26942,2.26839,2.26873,431499999.0
2005-05-31 18:27:00,2.26859,2.26922,2.26848,2.26897,277900000.0
2005-05-31 18:28:00,2.26911,2.26951,2.26877,2.26877,210700000.0
2005-05-31 18:29:00,2.26877,2.26908,2.2682,2.2683,244700000.0
2005-05-31 18:30:00,2.26867,2.26901,2.26852,2.26862,219800000.0
2005-05-31 18:31:00,2.26911,2.26948,2.26861,2.26916,157300000.0
2005-05-31 18:32:00,2.26931,2.26931,2.26861,2.26903,174300000.0
2005-05-31 18:33:00,2.26911,2.26935,2.26861,2.26875,313000000.0
2005-05-31 18:34:00,2.26882,2.26926,2.26851,2.26922,379700000.0
2005-05-31 18:35:00,2.26917,2.26955,2.26856,2.26952,196199998.0
2005-05-31 18:36:00,2.26907,2.26939,2.26881,2.26909,99500000.0
2005-05-31 18:37:00,2.26937,2.26945,2.26871,2.26905,80100000.0
2005-05-31 18:38:00,2.26886,2.2695,2.26886,2.2695,95700000.0
2005-05-31 18:39:00,2.26909,2.26951,2.26858,2.26906,188900000.0
2005-05-31 18:40:00,2.2692,2.26934,2.26877,2.26909,253999999.0
2005-05-31 18:41:00,2.26872,2.26896,2.26834,2.26895,189600001.0
2005-05-31 18:42:00,2.26888,2.26929,2.26856,2.26898,117700000.0
2005-05-31 18:43:00,2.26876,2.26902,2.2683,2.26837,49400000.0
2005-05-31 18:44:00,2.26853,2.26856,2.26752,2.26806,164900001.0
2005-05-31 18:45:00,2.26828,2.26862,2.26807,2.26812,79800000.0
2005-05-31 18:46:00,2.26829,2.26852,2.26823,2.26847,55900000.0
2005-05-31 18:47:00,2.2686,2.26914,2.26852,2.26876,26100000.0
2005-05-31 18:48:00,2.26895,2.26965,2.26895,2.2695,99000000.0
2005-05-31 18:49:00,2.26965,2.26965,2.2689,2.26911,16500000.0
2005-05-31 18:50:00,2.26922,2.26925,2.26859,2.26881,65400000.0
2005-05-31 18:51:00,2.26853,2.26902,2.26815,2.26874,185200001.0
2005-05-31 18:52:00,2.26883,2.26898,2.26812,2.26812,176100001.0
2005-05-31 18:53:00,2.26822,2.26873,2.26788,2.2686,139000000.0
2005-05-31 18:54:00,2.26849,2.26885,2.26791,2.26862,118000000.0
2005-05-31 18:55:00,2.26864,2.26882,2.26822,2.26857,216300000.0
2005-05-31 18:56:00,2.26861,2.26884,2.26841,2.26842,44800000.0
2005-05-31 18:57:00,2.26843,2.26914,2.26837,2.26884,58100000.0
2005-05-31 18:58:00,2.26899,2.26935,2.26878,2.26879,228700001.0
2005-05-31 18:59:00,2.26865,2.26905,2.26799,2.26841,237000000.0
2005-05-31 19:00:00,2.26848,2.269,2.26823,2.26876,72600000.0
2005-05-31 19:01:00,2.26857,2.26892,2.26824,2.26862,41100000.0
2005-05-31 19:02:00,2.26869,2.26921,2.26838,2.26921,169600000.0
2005-05-31 19:03:00,2.26903,2.26911,2.26837,2.2687,87400000.0
2005-05-31 19:04:00,2.26879,2.26909,2.26841,2.26909,37100000.0
2005-05-31 19:05:00,2.26873,2.26914,2.26858,2.26875,49400000.0
2005-05-31 19:06:00,2.26842,2.26921,2.26842,2.26853,266400001.0
2005-05-31 19:07:00,2.2685,2.2692,2.26787,2.26918,109900000.0
2005-05-31 19:08:00,2.26973,2.26973,2.26863,2.26902,203100000.0
2005-05-31 19:09:00,2.26911,2.26942,2.26894,2.26894,125700000.0
2005-05-31 19:10:00,2.26929,2.26994,2.26891,2.26988,79000000.0
2005-05-31 19:11:00,2.26987,2.27013,2.26925,2.26934,66700000.0
2005-05-31 19:12:00,2.26913,2.26953,2.26901,2.26942,46000000.0
2005-05-31 19:13:00,2.2691,2.26962,2.26882,2.269,111500000.0
2005-05-31 19:14:00,2.26886,2.26939,2.26877,2.26898,78700000.0
2005-05-31 19:15:00,2.26917,2.26928,2.26844,2.26895,150700000.0
2005-05-31 19:16:00,2.26878,2.26942,2.26878,2.26942,29400000.0
2005-05-31 19:17:00,2.26922,2.26922,2.26845,2.26891,76600000.0
2005-05-31 19:18:00,2.26905,2.26961,2.26875,2.26892,100600000.0
2005-05-31 19:19:00,2.26888,2.26956,2.2687,2.26875,100500000.0
2005-05-31 19:20:00,2.26897,2.26897,2.26824,2.26835,145000000.0
2005-05-31 19:21:00,2.26853,2.26862,2.26763,2.26792,110700000.0
2005-05-31 19:22:00,2.26784,2.26819,2.2675,2.26783,51000000.0
2005-05-31 19:23:00,2.26765,2.26798,2.26719,2.26729,163200000.0
2005-05-31 19:24:00,2.26671,2.26767,2.26671,2.26725,78600000.0
2005-05-31 19:25:00,2.26736,2.26743,2.26662,2.26663,59600000.0
2005-05-31 19:26:00,2.26657,2.26694,2.26599,2.26668,112700000.0
2005-05-31 19:27:00,2.26654,2.26686,2.26627,2.26654,129200000.0
2005-05-31 19:28:00,2.26635,2.26647,2.26554,2.2663,56200000.0
2005-05-31 19:29:00,2.26628,2.26688,2.26621,2.26663,91800000.0
2005-05-31 19:30:00,2.26641,2.26724,2.26613,2.2671,184700000.0
2005-05-31 19:31:00,2.26686,2.26725,2.26624,2.26725,61600000.0
2005-05-31 19:32:00,2.26659,2.2672,2.26659,2.26719,151900000.0
2005-05-31 19:33:00,2.26694,2.26747,2.26662,2.2674,69299999.0
2005-05-31 19:34:00,2.26676,2.2675,2.26676,2.2672,106500000.0
2005-05-31 19:35:00,2.26723,2.26748,2.26675,2.26698,152899999.0
2005-05-31 19:36:00,2.26692,2.26745,2.26637,2.26695,118100000.0
2005-05-31 19:37:00,2.26723,2.26731,2.26648,2.26648,54000000.0
2005-05-31 19:38:00,2.26682,2.26753,2.26682,2.26752,38600000.0
2005-05-31 19:39:00,2.26741,2.26757,2.26694,2.26718,49900000.0
2005-05-31 19:40:00,2.26743,2.26743,2.26689,2.26717,141800000.0
2005-05-31 19:41:00,2.26733,2.26758,2.26696,2.26738,65000000.0
2005-05-31 19:42:00,2.26749,2.2679,2.26717,2.2678,79800000.0
2005-05-31 19:43:00,2.26782,2.26793,2.26746,2.26781,36800000.0
2005-05-31 19:44:00,2.26812,2.26846,2.26781,2.2682,89900000.0
2005-05-31 19:45:00,2.26818,2.26893,2.26813,2.2685,66200000.0
2005-05-31 19:46:00,2.26877,2.26932,2.26877,2.26895,82800000.0
2005-05-31 19:47:00,2.2691,2.26919,2.26868,2.26872,32000000.0
2005-05-31 19:48:00,2.26874,2.26905,2.26792,2.26868,51200000.0
2005-05-31 19:49:00,2.26897,2.26908,2.26826,2.26906,110600000.0
2005-05-31 19:50:00,2.26865,2.26922,2.2684,2.26907,48900000.0
2005-05-31 19:51:00,2.26917,2.26946,2.26874,2.26895,110300000.0
2005-05-31 19:52:00,2.26874,2.26968,2.26873,2.26921,60600000.0
2005-05-31 19:53:00,2.26955,2.26967,2.26898,2.26911,22200000.0
2005-05-31 19:54:00,2.26967,2.26996,2.26902,2.26907,77300000.0
2005-05-31 19:55:00,2.26926,2.26926,2.26873,2.26913,25400000.0
2005-05-31 19:56:00,2.26903,2.2692,2.2685,2.26884,58100000.0
2005-05-31 19:57:00,2.26898,2.26938,2.26883,2.26938,143200000.0
2005-05-31 19:58:00,2.26912,2.26951,2.26891,2.26934,116100000.0
2005-05-31 19:59:00,2.26917,2.26924,2.26833,2.26914,114400000.0
2005-05-31 20:00:00,2.26907,2.26927,2.26843,2.26906,42400000.0
2005-05-31 20:01:00,2.26895,2.26932,2.26866,2.26911,66800000.0
2005-05-31 20:02:00,2.26905,2.2692,2.26844,2.26883,40000000.0
2005-05-31 20:03:00,2.26922,2.26922,2.26889,2.26902,36100000.0
2005-05-31 20:04:00,2.26891,2.26946,2.26891,2.26914,28000000.0
2005-05-31 20:05:00,2.26937,2.26952,2.269,2.269,35200000.0
2005-05-31 20:06:00,2.26914,2.2692,2.26863,2.2688,36200000.0
2005-05-31 20:07:00,2.26912,2.2692,2.26865,2.26918,45100000.0
2005-05-31 20:08:00,2.26899,2.26937,2.26882,2.26913,87300000.0
2005-05-31 20:09:00,2.26906,2.26919,2.26884,2.26905,35500000.0
2005-05-31 20:10:00,2.26926,2.26943,2.26905,2.26943,45500000.0
2005-05-31 20:11:00,2.26945,2.26951,2.26894,2.2691,73500000.0
2005-05-31 20:12:00,2.26909,2.26961,2.26889,2.26927,171700000.0
2005-05-31 20:13:00,2.26904,2.26941,2.26871,2.26932,162900000.0
2005-05-31 20:14:00,2.26936,2.26959,2.26873,2.26943,81300000.0
2005-05-31 20:15:00,2.2693,2.26971,2.26888,2.26971,258999999.0
2005-05-31 20:16:00,2.2696,2.26986,2.26933,2.26944,129000000.0
2005-05-31 20:17:00,2.26965,2.26986,2.26944,2.26982,23500000.0
2005-05-31 20:18:00,2.27043,2.27043,2.26914,2.2696,71300000.0
2005-05-31 20:19:00,2.26915,2.27002,2.26915,2.2698,129000000.0
2005-05-31 20:20:00,2.26969,2.27017,2.2692,2.27007,245800000.0
2005-05-31 20:21:00,2.26984,2.27004,2.26936,2.26997,76400000.0
2005-05-31 20:22:00,2.27,2.27003,2.26932,2.26972,116800000.0
2005-05-31 20:23:00,2.26936,2.26973,2.2689,2.2693,160700000.0
2005-05-31 20:24:00,2.26926,2.26952,2.26892,2.26952,34400000.0
2005-05-31 20:25:00,2.26947,2.26947,2.26892,2.26935,153800000.0
2005-05-31 20:26:00,2.2698,2.26982,2.26921,2.26921,152700000.0
2005-05-31 20:27:00,2.26912,2.2697,2.26896,2.26929,108200000.0
2005-05-31 20:28:00,2.269,2.26939,2.26847,2.26917,227200000.0
2005-05-31 20:29:00,2.26936,2.26946,2.26881,2.26918,173300000.0
2005-05-31 20:30:00,2.2691,2.26959,2.26869,2.26912,347400001.0
2005-05-31 20:31:00,2.26912,2.26966,2.26903,2.2695,240599999.0
2005-05-31 20:32:00,2.26958,2.26975,2.26847,2.26937,421500002.0
2005-05-31 20:33:00,2.2694,2.27004,2.26907,2.26973,66600000.0
2005-05-31 20:34:00,2.26996,2.27011,2.2687,2.26925,80400000.0
2005-05-31 20:35:00,2.26937,2.26948,2.26858,2.26911,49000000.0
2005-05-31 20:36:00,2.26899,2.26945,2.2687,2.26933,75500000.0
2005-05-31 20:37:00,2.2695,2.26957,2.26868,2.26898,115000001.0
2005-05-31 20:38:00,2.26911,2.26975,2.26869,2.26887,156100000.0
2005-05-31 20:39:00,2.2688,2.26921,2.26844,2.26908,110300000.0
2005-05-31 20:40:00,2.26881,2.26967,2.26872,2.26936,138300000.0
2005-05-31 20:41:00,2.26932,2.26983,2.26902,2.26932,115300000.0
2005-05-31 20:42:00,2.26883,2.26975,2.26882,2.2692,80900000.0
2005-05-31 20:43:00,2.26932,2.26996,2.26917,2.26985,123400001.0
2005-05-31 20:44:00,2.26945,2.27,2.26897,2.26982,246100000.0
2005-05-31 20:45:00,2.2696,2.26974,2.26905,2.2696,50700000.0
2005-05-31 20:46:00,2.26946,2.2697,2.26926,2.26947,20800000.0
2005-05-31 20:47:00,2.26935,2.26961,2.26878,2.26918,172900000.0
2005-05-31 20:48:00,2.26955,2.27008,2.26928,2.26959,204500000.0
2005-05-31 20:49:00,2.26957,2.27001,2.26919,2.2693,112800000.0
2005-05-31 20:50:00,2.26938,2.26993,2.26872,2.26943,152300000.0
2005-05-31 20:51:00,2.26942,2.26957,2.26893,2.26943,110700000.0
2005-05-31 20:52:00,2.26928,2.26957,2.26886,2.26909,135700000.0
2005-05-31 20:53:00,2.26933,2.2697,2.26898,2.2697,197300000.0
2005-05-31 20:54:00,2.26957,2.2696,2.26895,2.26925,163700000.0
2005-05-31 20:55:00,2.26918,2.26961,2.2691,2.26957,37900000.0
2005-05-31 20:56:00,2.2695,2.26953,2.26859,2.26912,210500000.0
2005-05-31 20:57:00,2.26916,2.26955,2.26868,2.26906,389600000.0
2005-05-31 20:58:00,2.26914,2.26949,2.26854,2.26906,188800000.0
2005-05-31 20:59:00,2.26932,2.26951,2.26858,2.26916,213000000.0
2005-05-31 21:00:00,2.26886,2.26921,2.26815,2.26815,203800000.0
2005-05-31 21:01:00,2.26886,2.26903,2.26827,2.26846,337000000.0
2005-05-31 21:02:00,2.26843,2.26878,2.2677,2.26806,135900000.0
2005-05-31 21:03:00,2.26805,2.26819,2.26702,2.26767,90200000.0
2005-05-31 21:04:00,2.26771,2.26803,2.26733,2.26776,63300000.0
2005-05-31 21:05:00,2.26775,2.26815,2.26712,2.26812,59400000.0
2005-05-31 21:06:00,2.26798,2.26808,2.26732,2.26798,87100000.0
2005-05-31 21:07:00,2.26796,2.26809,2.26772,2.26807,37500000.0
2005-05-31 21:08:00,2.26775,2.268,2.26752,2.26773,30400000.0
2005-05-31 21:09:00,2.26749,2.26802,2.26743,2.26797,53900000.0
2005-05-31 21:10:00,2.26778,2.26825,2.2674,2.2678,80700000.0
2005-05-31 21:11:00,2.2678,2.26841,2.26758,2.26794,139400000.0
2005-05-31 21:12:00,2.26798,2.26814,2.26764,2.26796,36500000.0
2005-05-31 21:13:00,2.2684,2.26875,2.26819,2.2682,155000000.0
2005-05-31 21:14:00,2.26837,2.26889,2.26794,2.26813,153700000.0
2005-05-31 21:15:00,2.26805,2.26851,2.26763,2.26807,168400000.0
2005-05-31 21:16:00,2.26835,2.26857,2.26776,2.26857,85600000.0
2005-05-31 21:17:00,2.26819,2.26859,2.26779,2.26809,148500000.0
2005-05-31 21:18:00,2.2679,2.26801,2.26705,2.26745,105600000.0
2005-05-31 21:19:00,2.26734,2.26799,2.26734,2.26755,90000000.0
2005-05-31 21:20:00,2.2678,2.26807,2.26699,2.2672,206800001.0
2005-05-31 21:21:00,2.26761,2.26761,2.26682,2.26745,245300000.0
2005-05-31 21:22:00,2.26735,2.26778,2.26692,2.26742,158000000.0
2005-05-31 21:23:00,2.26743,2.26775,2.26673,2.26757,99900000.0
2005-05-31 21:24:00,2.26775,2.26775,2.26705,2.26742,84800001.0
2005-05-31 21:25:00,2.26748,2.2678,2.26703,2.26721,51000000.0
2005-05-31 21:26:00,2.26727,2.2675,2.2671,2.2674,28200000.0
2005-05-31 21:27:00,2.26758,2.26776,2.26707,2.26719,61200000.0
2005-05-31 21:28:00,2.26707,2.26741,2.26674,2.26684,126499999.0
2005-05-31 21:29:00,2.26697,2.26739,2.26642,2.2668,55100000.0
2005-05-31 21:30:00,2.26712,2.26715,2.26674,2.26693,19800000.0
2005-05-31 21:31:00,2.26707,2.26715,2.26648,2.26677,25900000.0
2005-05-31 21:32:00,2.26621,2.26692,2.26621,2.2669,183900000.0
2005-05-31 21:33:00,2.26641,2.26698,2.26641,2.26693,75100000.0
2005-05-31 21:34:00,2.26662,2.2673,2.26646,2.26696,122700000.0
2005-05-31 21:35:00,2.26707,2.2671,2.26635,2.26648,23300000.0
2005-05-31 21:36:00,2.26673,2.26683,2.2662,2.26652,20800000.0
2005-05-31 21:37:00,2.26654,2.26676,2.26621,2.26652,56600000.0
2005-05-31 21:38:00,2.26678,2.26706,2.26643,2.26682,63000000.0
2005-05-31 21:39:00,2.26681,2.26717,2.26641,2.26717,51100000.0
2005-05-31 21:40:00,2.26704,2.26714,2.26673,2.26691,34000000.0
2005-05-31 21:41:00,2.26678,2.2675,2.26666,2.26746,31500000.0
2005-05-31 21:42:00,2.26707,2.26739,2.26644,2.26684,111200000.0
2005-05-31 21:43:00,2.26736,2.26736,2.2666,2.26696,81900000.0
2005-05-31 21:44:00,2.26705,2.26755,2.26652,2.26663,82900000.0
2005-05-31 21:45:00,2.26698,2.26741,2.26679,2.26713,90400000.0
2005-05-31 21:46:00,2.26693,2.26727,2.26616,2.26616,91700000.0
2005-05-31 21:47:00,2.26662,2.26716,2.26621,2.26671,138700000.0
2005-05-31 21:48:00,2.26615,2.26691,2.26596,2.26596,65100000.0
2005-05-31 21:49:00,2.2661,2.26711,2.2661,2.26702,58400000.0
2005-05-31 21:50:00,2.26658,2.26691,2.26635,2.2668,39700000.0
2005-05-31 21:51:00,2.267,2.26704,2.26651,2.26672,39200000.0
2005-05-31 21:52:00,2.26677,2.26734,2.26647,2.26703,121200000.0
2005-05-31 21:53:00,2.26712,2.26729,2.26613,2.26613,44200000.0
2005-05-31 21:54:00,2.2667,2.26773,2.2667,2.26773,31500000.0
2005-05-31 21:55:00,2.26743,2.26754,2.26663,2.26663,51400000.0
2005-05-31 21:56:00,2.26751,2.26762,2.26684,2.26753,39300000.0
2005-05-31 21:57:00,2.26772,2.26786,2.26715,2.26715,23800000.0
2005-05-31 21:58:00,2.2675,2.26782,2.26712,2.26774,31000000.0
2005-05-31 21:59:00,2.26774,2.26774,2.26629,2.26752,176400000.0
2005-05-31 22:00:00,2.26768,2.26785,2.26707,2.26733,87400000.0
2005-05-31 22:01:00,2.26716,2.26776,2.26712,2.26776,39100000.0
2005-05-31 22:02:00,2.26737,2.26801,2.26707,2.26768,129300000.0
2005-05-31 22:03:00,2.26794,2.26805,2.26741,2.2675,26300000.0
2005-05-31 22:04:00,2.26799,2.26823,2.26717,2.26787,91000000.0
2005-05-31 22:05:00,2.2678,2.26803,2.26721,2.26735,68800000.0
2005-05-31 22:06:00,2.26773,2.26789,2.26732,2.26732,22400000.0
2005-05-31 22:07:00,2.26794,2.26804,2.26724,2.26744,22700000.0
2005-05-31 22:08:00,2.2677,2.26823,2.26752,2.26823,32800000.0
2005-05-31 22:09:00,2.26824,2.26824,2.26744,2.26768,42100000.0
2005-05-31 22:10:00,2.26835,2.26835,2.26759,2.26804,18700000.0
2005-05-31 22:11:00,2.2683,2.26837,2.2677,2.2677,37900000.0
2005-05-31 22:12:00,2.26807,2.26832,2.26719,2.26826,66100000.0
2005-05-31 22:13:00,2.26771,2.2683,2.2675,2.2679,41800000.0
2005-05-31 22:14:00,2.26773,2.26831,2.26763,2.26831,44500000.0
2005-05-31 22:15:00,2.26753,2.26854,2.26752,2.26844,109400000.0
2005-05-31 22:16:00,2.26789,2.26854,2.26763,2.26763,133400000.0
2005-05-31 22:17:00,2.26773,2.268,2.26703,2.268,51900000.0
2005-05-31 22:18:00,2.2679,2.26821,2.26786,2.26807,27600000.0
2005-05-31 22:19:00,2.26726,2.268,2.26726,2.26758,48600000.0
2005-05-31 22:20:00,2.2681,2.26821,2.26678,2.2668,18000000.0
2005-05-31 22:21:00,2.26712,2.2681,2.26691,2.2681,48200000.0
2005-05-31 22:22:00,2.26805,2.26809,2.26715,2.26752,96100000.0
2005-05-31 22:23:00,2.26743,2.26745,2.2662,2.2662,85600000.0
2005-05-31 22:24:00,2.26663,2.26748,2.26653,2.26732,41100000.0
2005-05-31 22:25:00,2.26724,2.26744,2.26663,2.26665,42000000.0
2005-05-31 22:26:00,2.26738,2.26744,2.26694,2.26717,39100000.0
2005-05-31 22:27:00,2.2673,2.26771,2.26712,2.26771,38300000.0
2005-05-31 22:28:00,2.26777,2.26783,2.26699,2.26717,47400000.0
2005-05-31 22:29:00,2.26772,2.26772,2.26667,2.26695,142600000.0
2005-05-31 22:30:00,2.26727,2.26769,2.26673,2.26704,92600000.0
2005-05-31 22:31:00,2.26767,2.26771,2.2671,2.26766,40800000.0
2005-05-31 22:32:00,2.26747,2.26775,2.26722,2.26722,37400000.0
2005-05-31 22:33:00,2.26718,2.26773,2.26679,2.26773,53400000.0
2005-05-31 22:34:00,2.26772,2.26786,2.26717,2.26752,72800000.0
2005-05-31 22:35:00,2.26717,2.26754,2.26695,2.26695,43400000.0
2005-05-31 22:36:00,2.26751,2.26768,2.26684,2.26684,30500000.0
2005-05-31 22:37:00,2.267,2.26736,2.26694,2.26722,26200000.0
2005-05-31 22:38:00,2.26719,2.26737,2.26685,2.26731,37000000.0
2005-05-31 22:39:00,2.26751,2.26768,2.26705,2.26714,25300000.0
2005-05-31 22:40:00,2.26731,2.26756,2.26712,2.26741,28000000.0
2005-05-31 22:41:00,2.26725,2.26759,2.2671,2.26759,81200000.0
2005-05-31 22:42:00,2.2675,2.2677,2.26711,2.26735,46800000.0
2005-05-31 22:43:00,2.26692,2.26775,2.26685,2.26704,140500000.0
2005-05-31 22:44:00,2.26728,2.26785,2.267,2.26777,66800000.0
2005-05-31 22:45:00,2.26785,2.26805,2.26699,2.26779,51300000.0
2005-05-31 22:46:00,2.26779,2.26783,2.26714,2.26752,83000000.0
2005-05-31 22:47:00,2.26745,2.2678,2.26729,2.26757,44500000.0
2005-05-31 22:48:00,2.26728,2.26782,2.2671,2.26772,90300000.0
2005-05-31 22:49:00,2.26758,2.2677,2.26703,2.26755,82700000.0
2005-05-31 22:50:00,2.26792,2.26817,2.26754,2.26779,39299999.0
2005-05-31 22:51:00,2.26758,2.26785,2.26713,2.2676,96300000.0
2005-05-31 22:52:00,2.26727,2.26752,2.26684,2.26693,55000000.0
2005-05-31 22:53:00,2.26724,2.26762,2.26711,2.26743,43800000.0
2005-05-31 22:54:00,2.2673,2.26766,2.2671,2.26753,32800000.0
2005-05-31 22:55:00,2.26727,2.26777,2.26727,2.26768,35500000.0
2005-05-31 22:56:00,2.26779,2.268,2.26761,2.268,62100000.0
2005-05-31 22:57:00,2.26766,2.26801,2.26723,2.26739,31400000.0
2005-05-31 22:58:00,2.26709,2.2675,2.26693,2.26733,42600000.0
2005-05-31 22:59:00,2.26732,2.26749,2.26693,2.26747,28700000.0
2005-05-31 23:00:00,2.26748,2.26781,2.26745,2.26745,40500000.0
2005-05-31 23:01:00,2.26783,2.26783,2.26689,2.26729,33600000.0
2005-05-31 23:02:00,2.26747,2.26764,2.26699,2.26708,31100000.0
2005-05-31 23:03:00,2.26728,2.26752,2.26666,2.26712,40500000.0
2005-05-31 23:04:00,2.26763,2.26772,2.26668,2.26668,34400000.0
2005-05-31 23:05:00,2.26723,2.26738,2.26671,2.26671,23600000.0
2005-05-31 23:06:00,2.26716,2.26724,2.26671,2.26673,18300000.0
2005-05-31 23:07:00,2.26645,2.26714,2.26631,2.26634,43400000.0
2005-05-31 23:08:00,2.26662,2.26707,2.2663,2.2668,53200000.0
2005-05-31 23:09:00,2.26682,2.26722,2.26652,2.26673,46500000.0
2005-05-31 23:10:00,2.26704,2.26734,2.26672,2.26684,49700000.0
2005-05-31 23:11:00,2.26707,2.26723,2.26649,2.26662,52999999.0
2005-05-31 23:12:00,2.26709,2.26733,2.26666,2.26711,27100000.0
2005-05-31 23:13:00,2.26734,2.26736,2.26642,2.26652,38400000.0
2005-05-31 23:14:00,2.2668,2.26716,2.26651,2.26689,24600000.0
2005-05-31 23:15:00,2.26691,2.26713,2.2666,2.2666,44900000.0
2005-05-31 23:16:00,2.2665,2.26695,2.26638,2.26695,35700000.0
2005-05-31 23:17:00,2.26668,2.26714,2.2666,2.26667,36800000.0
2005-05-31 23:18:00,2.26765,2.26765,2.26666,2.26688,37500000.0
2005-05-31 23:19:00,2.26695,2.26724,2.26682,2.26696,28400000.0
2005-05-31 23:20:00,2.26723,2.26728,2.26688,2.26725,24500000.0
2005-05-31 23:21:00,2.26676,2.26729,2.26658,2.2672,45000000.0
2005-05-31 23:22:00,2.26724,2.26732,2.26682,2.26711,20100000.0
2005-05-31 23:23:00,2.26762,2.26765,2.26691,2.26729,41200000.0
2005-05-31 23:24:00,2.26737,2.26769,2.26714,2.26758,32400000.0
2005-05-31 23:25:00,2.26762,2.26778,2.26696,2.2673,35700000.0
2005-05-31 23:26:00,2.26752,2.26767,2.26683,2.26693,34800000.0
2005-05-31 23:27:00,2.26676,2.26721,2.26676,2.26701,48800000.0
2005-05-31 23:28:00,2.26732,2.26747,2.26664,2.2667,67000000.0
2005-05-31 23:29:00,2.26665,2.26742,2.2665,2.26742,37900000.0
2005-05-31 23:30:00,2.26753,2.26789,2.26729,2.26762,53000000.0
2005-05-31 23:31:00,2.2681,2.2681,2.26705,2.26763,54600000.0
2005-05-31 23:32:00,2.26774,2.26797,2.26692,2.26757,48900000.0
2005-05-31 23:33:00,2.2677,2.26783,2.26708,2.26708,63900000.0
2005-05-31 23:34:00,2.2672,2.26766,2.26686,2.26754,40800000.0
2005-05-31 23:35:00,2.26736,2.26736,2.26654,2.26678,51800000.0
2005-05-31 23:36:00,2.2674,2.26748,2.26678,2.26733,24600000.0
2005-05-31 23:37:00,2.26705,2.26733,2.26666,2.26671,37500000.0
2005-05-31 23:38:00,2.26698,2.26702,2.26658,2.26678,26200000.0
2005-05-31 23:39:00,2.26696,2.26738,2.26681,2.2671,15600000.0
2005-05-31 23:40:00,2.26696,2.26741,2.26673,2.26733,34600000.0
2005-05-31 23:41:00,2.26752,2.26756,2.26703,2.26717,46100000.0
2005-05-31 23:42:00,2.26725,2.26745,2.26668,2.26745,23400000.0
2005-05-31 23:43:00,2.26708,2.26777,2.26686,2.26733,35400000.0
2005-05-31 23:44:00,2.26755,2.26788,2.26729,2.26755,42900000.0
2005-05-31 23:45:00,2.26702,2.26742,2.26688,2.26706,63100000.0
2005-05-31 23:46:00,2.26678,2.26724,2.26674,2.26704,48500000.0
2005-05-31 23:47:00,2.2669,2.26715,2.26649,2.26675,30600000.0
2005-05-31 23:48:00,2.26708,2.26717,2.26627,2.26658,56500000.0
2005-05-31 23:49:00,2.26722,2.26731,2.26673,2.26673,53600000.0
2005-05-31 23:50:00,2.26732,2.26737,2.26676,2.26693,30900000.0
2005-05-31 23:51:00,2.2672,2.2673,2.26659,2.26669,36100000.0
2005-05-31 23:52:00,2.26727,2.26727,2.26591,2.26627,36000000.0
2005-05-31 23:53:00,2.26623,2.2671,2.26605,2.26668,35700000.0
2005-05-31 23:54:00,2.26663,2.26697,2.26635,2.26681,25200000.0
2005-05-31 23:55:00,2.26674,2.267,2.26621,2.26621,34800000.0
2005-05-31 23:56:00,2.26699,2.26699,2.26587,2.2659,39800000.0
2005-05-31 23:57:00,2.26632,2.267,2.26606,2.26669,43600000.0
2005-05-31 23:58:00,2.26678,2.26688,2.26585,2.26602,30300000.0
2005-05-31 23:59:00,2.26596,2.26671,2.26592,2.26662,45100000.0
2005-06-01 00:00:00,2.26653,2.26679,2.26635,2.26649,40700000.0
2005-06-01 00:01:00,2.26643,2.26673,2.26633,2.26638,49700000.0
2005-06-01 00:02:00,2.2663,2.26671,2.26609,2.26637,39500000.0
2005-06-01 00:03:00,2.26616,2.26627,2.26583,2.26608,44900000.0
2005-06-01 00:04:00,2.26611,2.26673,2.266,2.266,62300000.0
2005-06-01 00:05:00,2.26614,2.26646,2.26594,2.26612,33700000.0
2005-06-01 00:06:00,2.2665,2.26685,2.26622,2.2664,45800000.0
2005-06-01 00:07:00,2.26618,2.26677,2.26602,2.26653,30700000.0
2005-06-01 00:08:00,2.26714,2.26714,2.26624,2.26624,28900000.0
2005-06-01 00:09:00,2.2668,2.26698,2.2665,2.26693,30700000.0
2005-06-01 00:10:00,2.26685,2.26697,2.26639,2.26653,34800000.0
2005-06-01 00:11:00,2.26675,2.26686,2.26643,2.26684,51400000.0
2005-06-01 00:12:00,2.26613,2.26695,2.26604,2.26639,27100000.0
2005-06-01 00:13:00,2.26665,2.26669,2.26608,2.26621,36500000.0
2005-06-01 00:14:00,2.26616,2.26647,2.26582,2.26621,41400000.0
2005-06-01 00:15:00,2.26649,2.26649,2.26532,2.26546,61100000.0
2005-06-01 00:16:00,2.26659,2.26659,2.26586,2.26625,49499999.0
2005-06-01 00:17:00,2.2666,2.26673,2.26584,2.26584,44200000.0
2005-06-01 00:18:00,2.26613,2.26647,2.26601,2.26647,27600000.0
2005-06-01 00:19:00,2.26638,2.26655,2.26594,2.26594,68499998.0
2005-06-01 00:20:00,2.26593,2.26665,2.26589,2.26647,27600000.0
2005-06-01 00:21:00,2.26653,2.26674,2.26612,2.26632,40900000.0
2005-06-01 00:22:00,2.26657,2.2668,2.26614,2.26626,36600000.0
2005-06-01 00:23:00,2.26606,2.26674,2.26591,2.2666,55300000.0
2005-06-01 00:24:00,2.26652,2.26664,2.2659,2.2659,57400000.0
2005-06-01 00:25:00,2.26575,2.26647,2.26564,2.26598,41600000.0
2005-06-01 00:26:00,2.26591,2.2667,2.26591,2.26602,36400000.0
2005-06-01 00:27:00,2.2657,2.26674,2.2657,2.26674,33600000.0
2005-06-01 00:28:00,2.26642,2.26642,2.26609,2.26617,56899999.0
2005-06-01 00:29:00,2.2663,2.26633,2.26527,2.26538,57600000.0
2005-06-01 00:30:00,2.26588,2.26619,2.26561,2.26619,49300000.0
2005-06-01 00:31:00,2.26578,2.26608,2.26542,2.26551,20300000.0
2005-06-01 00:32:00,2.26646,2.26654,2.26591,2.26646,41500000.0
2005-06-01 00:33:00,2.26621,2.26662,2.26609,2.26662,23000000.0
2005-06-01 00:34:00,2.2665,2.26706,2.26644,2.26658,24200000.0
2005-06-01 00:35:00,2.26697,2.26725,2.26667,2.26702,31900000.0
2005-06-01 00:36:00,2.26723,2.26727,2.26628,2.26628,60899998.0
2005-06-01 00:37:00,2.26635,2.26673,2.266,2.26614,50400000.0
2005-06-01 00:38:00,2.26654,2.26663,2.26627,2.26635,31900000.0
2005-06-01 00:39:00,2.26652,2.26667,2.26622,2.26646,28400000.0
2005-06-01 00:40:00,2.26685,2.26685,2.2661,2.26641,37200000.0
2005-06-01 00:41:00,2.26694,2.26694,2.26602,2.26623,45500000.0
2005-06-01 00:42:00,2.26662,2.26673,2.26635,2.26666,28200000.0
2005-06-01 00:43:00,2.26675,2.2668,2.26634,2.26646,66099998.0
2005-06-01 00:44:00,2.26675,2.26697,2.2664,2.26661,48600000.0
2005-06-01 00:45:00,2.2665,2.26707,2.26637,2.26662,52400001.0
2005-06-01 00:46:00,2.26685,2.26685,2.26612,2.26612,28600000.0
2005-06-01 00:47:00,2.2663,2.26678,2.26621,2.26649,38100000.0
2005-06-01 00:48:00,2.26588,2.26661,2.26588,2.26654,36300000.0
2005-06-01 00:49:00,2.26683,2.26705,2.26668,2.26701,31600000.0
2005-06-01 00:50:00,2.26747,2.26757,2.26683,2.26716,43700000.0
2005-06-01 00:51:00,2.26704,2.26736,2.26685,2.26695,54500000.0
2005-06-01 00:52:00,2.2671,2.26737,2.26686,2.26702,33000000.0
2005-06-01 00:53:00,2.26674,2.26743,2.26674,2.26718,32700000.0
2005-06-01 00:54:00,2.26715,2.26719,2.26661,2.26661,50300000.0
2005-06-01 00:55:00,2.26641,2.26734,2.26641,2.26716,32400000.0
2005-06-01 00:56:00,2.26669,2.26717,2.26662,2.26688,31500000.0
2005-06-01 00:57:00,2.26692,2.26722,2.26675,2.26715,37900000.0
2005-06-01 00:58:00,2.26668,2.26706,2.26659,2.26664,32600000.0
2005-06-01 00:59:00,2.2665,2.26732,2.26641,2.26673,44600000.0
2005-06-01 01:00:00,2.26747,2.26747,2.26682,2.26686,49000000.0
2005-06-01 01:01:00,2.26681,2.26749,2.26681,2.26749,28800000.0
2005-06-01 01:02:00,2.26703,2.26775,2.26703,2.26757,40800000.0
2005-06-01 01:03:00,2.26747,2.26754,2.26708,2.26717,32300000.0
2005-06-01 01:04:00,2.26694,2.26745,2.26683,2.26745,33700000.0
2005-06-01 01:05:00,2.267,2.26766,2.267,2.26729,31300000.0
2005-06-01 01:06:00,2.26729,2.26744,2.26682,2.26719,18000000.0
2005-06-01 01:07:00,2.26727,2.26758,2.26665,2.26683,31300000.0
2005-06-01 01:08:00,2.2667,2.26736,2.26658,2.26697,30400000.0
2005-06-01 01:09:00,2.26725,2.26765,2.26681,2.26726,33600000.0
2005-06-01 01:10:00,2.26708,2.2675,2.26706,2.26722,43400000.0
2005-06-01 01:11:00,2.26773,2.26775,2.2671,2.26743,38200000.0
2005-06-01 01:12:00,2.2679,2.26797,2.26742,2.26778,60000000.0
2005-06-01 01:13:00,2.26747,2.26769,2.26743,2.26768,21500000.0
2005-06-01 01:14:00,2.26713,2.26789,2.26713,2.26779,71500001.0
2005-06-01 01:15:00,2.26758,2.26809,2.26758,2.26768,34800000.0
2005-06-01 01:16:00,2.26805,2.26819,2.26741,2.26792,37100000.0
2005-06-01 01:17:00,2.26781,2.26805,2.26748,2.26756,21000000.0
2005-06-01 01:18:00,2.26738,2.26784,2.26727,2.26771,29500000.0
2005-06-01 01:19:00,2.26772,2.26777,2.26712,2.2674,30900000.0
2005-06-01 01:20:00,2.26772,2.268,2.26755,2.26777,50500001.0
2005-06-01 01:21:00,2.26782,2.26791,2.2672,2.2672,36300000.0
2005-06-01 01:22:00,2.26775,2.26778,2.26726,2.26728,43800000.0
2005-06-01 01:23:00,2.26759,2.26788,2.26733,2.26755,37800000.0
2005-06-01 01:24:00,2.26775,2.26775,2.26725,2.26725,18600000.0
2005-06-01 01:25:00,2.26735,2.26782,2.2671,2.26736,43200000.0
2005-06-01 01:26:00,2.26724,2.26778,2.2672,2.26766,33300000.0
2005-06-01 01:27:00,2.26766,2.26791,2.26739,2.26739,42400000.0
2005-06-01 01:28:00,2.26749,2.26784,2.26719,2.26784,36600000.0
2005-06-01 01:29:00,2.26781,2.26805,2.26755,2.2676,35300000.0
2005-06-01 01:30:00,2.26753,2.26844,2.26743,2.26838,30800000.0
2005-06-01 01:31:00,2.2681,2.26836,2.26776,2.26797,39600000.0
2005-06-01 01:32:00,2.268,2.26833,2.26765,2.26829,29500000.0
2005-06-01 01:33:00,2.26795,2.26829,2.26734,2.26734,31400000.0
2005-06-01 01:34:00,2.26783,2.26831,2.26759,2.26809,49700000.0
2005-06-01 01:35:00,2.2679,2.26812,2.26761,2.26805,28600000.0
2005-06-01 01:36:00,2.26722,2.2684,2.26722,2.2684,32100000.0
2005-06-01 01:37:00,2.26793,2.26814,2.26752,2.2676,25300000.0
2005-06-01 01:38:00,2.26765,2.26818,2.26744,2.26818,14400000.0
2005-06-01 01:39:00,2.26769,2.26811,2.26761,2.26797,49000000.0
2005-06-01 01:40:00,2.26771,2.26787,2.26741,2.26768,29600000.0
2005-06-01 01:41:00,2.26814,2.26814,2.26747,2.26767,28100000.0
2005-06-01 01:42:00,2.2677,2.26792,2.26747,2.26761,39700000.0
2005-06-01 01:43:00,2.26766,2.2678,2.26736,2.26743,33500000.0
2005-06-01 01:44:00,2.26732,2.26781,2.26727,2.26727,34600000.0
2005-06-01 01:45:00,2.26705,2.26786,2.26705,2.26762,29400000.0
2005-06-01 01:46:00,2.26757,2.26782,2.26715,2.26723,39600000.0
2005-06-01 01:47:00,2.2672,2.26782,2.267,2.26751,56200000.0
2005-06-01 01:48:00,2.26745,2.26798,2.2673,2.26757,35300000.0
2005-06-01 01:49:00,2.26782,2.26799,2.26748,2.26769,20000000.0
2005-06-01 01:50:00,2.26765,2.26796,2.26736,2.26796,42499999.0
2005-06-01 01:51:00,2.26813,2.26813,2.26739,2.26739,34800000.0
2005-06-01 01:52:00,2.26755,2.26796,2.26748,2.26778,45400000.0
2005-06-01 01:53:00,2.26783,2.26792,2.26733,2.26791,44000000.0
2005-06-01 01:54:00,2.26762,2.26785,2.26721,2.26728,32400000.0
2005-06-01 01:55:00,2.26769,2.26786,2.26728,2.26753,49600001.0
2005-06-01 01:56:00,2.26781,2.26819,2.26771,2.26793,26100000.0
2005-06-01 01:57:00,2.26834,2.26844,2.26787,2.26803,41100000.0
2005-06-01 01:58:00,2.26795,2.26825,2.2677,2.26801,36200000.0
2005-06-01 01:59:00,2.26771,2.26822,2.26771,2.26784,41800000.0
2005-06-01 02:00:00,2.26789,2.26818,2.26769,2.26802,48900000.0
2005-06-01 02:01:00,2.26754,2.26788,2.2674,2.26762,31300000.0
2005-06-01 02:02:00,2.2679,2.26831,2.26757,2.26831,45100000.0
2005-06-01 02:03:00,2.26813,2.26855,2.26806,2.2681,43900000.0
2005-06-01 02:04:00,2.26854,2.26895,2.26818,2.26818,48100000.0
2005-06-01 02:05:00,2.26904,2.2692,2.26822,2.26895,55200000.0
2005-06-01 02:06:00,2.26828,2.26858,2.26802,2.26835,25300000.0
2005-06-01 02:07:00,2.26795,2.26859,2.26795,2.26838,33300000.0
2005-06-01 02:08:00,2.26807,2.26847,2.26803,2.26821,27200000.0
2005-06-01 02:09:00,2.2681,2.26853,2.26789,2.26834,21600000.0
2005-06-01 02:10:00,2.26813,2.26834,2.26774,2.26832,33100000.0
2005-06-01 02:11:00,2.26792,2.26804,2.26747,2.2678,60799998.0
2005-06-01 02:12:00,2.26812,2.2682,2.26749,2.26772,16100000.0
2005-06-01 02:13:00,2.26761,2.26769,2.26725,2.2673,31600000.0
2005-06-01 02:14:00,2.26795,2.26801,2.26724,2.26773,46000000.0
2005-06-01 02:15:00,2.26758,2.26758,2.26678,2.26697,19200000.0
2005-06-01 02:16:00,2.26703,2.26775,2.2669,2.26775,40500000.0
2005-06-01 02:17:00,2.26784,2.26784,2.26722,2.26746,44700000.0
2005-06-01 02:18:00,2.26747,2.26764,2.26703,2.26707,50600000.0
2005-06-01 02:19:00,2.26717,2.26782,2.26712,2.26769,39600000.0
2005-06-01 02:20:00,2.26757,2.26811,2.26757,2.26798,24000000.0
2005-06-01 02:21:00,2.26789,2.26794,2.26751,2.26753,66800000.0
2005-06-01 02:22:00,2.26817,2.26817,2.26724,2.26749,32100000.0
2005-06-01 02:23:00,2.2672,2.26732,2.26688,2.26703,32300000.0
2005-06-01 02:24:00,2.26735,2.26753,2.26709,2.26727,42700000.0
2005-06-01 02:25:00,2.26726,2.26743,2.26688,2.26724,26200000.0
2005-06-01 02:26:00,2.26713,2.26731,2.26695,2.26727,48000000.0
2005-06-01 02:27:00,2.26716,2.26736,2.26697,2.26702,38500000.0
2005-06-01 02:28:00,2.26768,2.26782,2.26713,2.26743,37900000.0
2005-06-01 02:29:00,2.2671,2.26756,2.26694,2.26721,61200000.0
2005-06-01 02:30:00,2.26755,2.26768,2.26713,2.26723,37700000.0
2005-06-01 02:31:00,2.26748,2.2675,2.26688,2.26709,30100000.0
2005-06-01 02:32:00,2.26748,2.26764,2.26708,2.26753,26300000.0
2005-06-01 02:33:00,2.26742,2.26754,2.26725,2.26752,37500000.0
2005-06-01 02:34:00,2.26719,2.26753,2.26706,2.26713,31700000.0
2005-06-01 02:35:00,2.26697,2.26738,2.26697,2.26703,63900000.0
2005-06-01 02:36:00,2.26724,2.26745,2.26703,2.26712,28600000.0
2005-06-01 02:37:00,2.26695,2.26772,2.26691,2.2674,42700000.0
2005-06-01 02:38:00,2.26757,2.26771,2.2671,2.2671,18400000.0
2005-06-01 02:39:00,2.26692,2.26745,2.26688,2.26743,36100000.0
2005-06-01 02:40:00,2.26716,2.26785,2.26708,2.26785,32700000.0
2005-06-01 02:41:00,2.26773,2.26773,2.26715,2.26737,31000000.0
2005-06-01 02:42:00,2.26695,2.26728,2.26679,2.26723,33700000.0
2005-06-01 02:43:00,2.26749,2.26761,2.26689,2.26711,32800000.0
2005-06-01 02:44:00,2.26708,2.26753,2.26682,2.26746,48700000.0
2005-06-01 02:45:00,2.26722,2.26776,2.26718,2.26721,37100000.0
2005-06-01 02:46:00,2.26762,2.26824,2.26736,2.26824,66700000.0
2005-06-01 02:47:00,2.26822,2.26822,2.26736,2.26762,21400000.0
2005-06-01 02:48:00,2.2682,2.26835,2.26776,2.26786,31300000.0
2005-06-01 02:49:00,2.2679,2.26802,2.26763,2.26769,25400000.0
2005-06-01 02:50:00,2.26749,2.26795,2.26737,2.26769,25900000.0
2005-06-01 02:51:00,2.2675,2.26775,2.26705,2.26717,28100000.0
2005-06-01 02:52:00,2.26737,2.26759,2.26692,2.2673,33300000.0
2005-06-01 02:53:00,2.26756,2.26795,2.26734,2.26761,23300000.0
2005-06-01 02:54:00,2.26715,2.26804,2.26711,2.26804,23800000.0
2005-06-01 02:55:00,2.26801,2.26825,2.26784,2.268,31000000.0
2005-06-01 02:56:00,2.26837,2.26855,2.26783,2.26826,34900000.0
2005-06-01 02:57:00,2.26857,2.26861,2.26797,2.26851,23000000.0
2005-06-01 02:58:00,2.26857,2.26867,2.26805,2.26814,29500000.0
2005-06-01 02:59:00,2.26859,2.26871,2.2681,2.2683,56800000.0
2005-06-01 03:00:00,2.26828,2.26848,2.26797,2.268,31100000.0
2005-06-01 03:01:00,2.26763,2.26816,2.26737,2.26816,23700000.0
2005-06-01 03:02:00,2.26793,2.26809,2.26725,2.26777,32400000.0
2005-06-01 03:03:00,2.26784,2.26804,2.26743,2.26743,37600000.0
2005-06-01 03:04:00,2.26759,2.2681,2.26759,2.2679,29500000.0
2005-06-01 03:05:00,2.26777,2.26796,2.26719,2.26733,54100000.0
2005-06-01 03:06:00,2.26749,2.26771,2.2671,2.26718,29700000.0
2005-06-01 03:07:00,2.26732,2.26733,2.26693,2.26721,22400000.0
2005-06-01 03:08:00,2.26748,2.26764,2.26708,2.26708,30500000.0
2005-06-01 03:09:00,2.26679,2.26753,2.26679,2.26716,24100000.0
2005-06-01 03:10:00,2.26671,2.26728,2.26669,2.26703,47900000.0
2005-06-01 03:11:00,2.26683,2.26741,2.26667,2.26727,43000000.0
2005-06-01 03:12:00,2.26735,2.26735,2.26643,2.26676,26000000.0
2005-06-01 03:13:00,2.26645,2.26747,2.26643,2.26712,58900000.0
2005-06-01 03:14:00,2.2668,2.26709,2.26663,2.26682,39400000.0
2005-06-01 03:15:00,2.2668,2.26704,2.26659,2.26665,23200000.0
2005-06-01 03:16:00,2.26698,2.26705,2.26665,2.26674,30200000.0
2005-06-01 03:17:00,2.26656,2.26728,2.26656,2.26723,39200000.0
2005-06-01 03:18:00,2.2671,2.26755,2.26684,2.26755,32300000.0
2005-06-01 03:19:00,2.26715,2.26753,2.26688,2.26703,31200000.0
2005-06-01 03:20:00,2.26754,2.26761,2.26705,2.26716,60600000.0
2005-06-01 03:21:00,2.26667,2.26736,2.26667,2.26721,76899999.0
2005-06-01 03:22:00,2.2672,2.26756,2.26699,2.26729,39200000.0
2005-06-01 03:23:00,2.26697,2.26751,2.26667,2.26751,44800000.0
2005-06-01 03:24:00,2.26744,2.26765,2.26686,2.26731,31800000.0
2005-06-01 03:25:00,2.26739,2.26752,2.26701,2.26701,25400000.0
2005-06-01 03:26:00,2.26697,2.26738,2.26683,2.26683,24100000.0
2005-06-01 03:27:00,2.26711,2.26719,2.26665,2.26715,42200000.0
2005-06-01 03:28:00,2.26744,2.26745,2.26702,2.2672,54400000.0
2005-06-01 03:29:00,2.26683,2.26761,2.26683,2.26761,14800000.0
2005-06-01 03:30:00,2.26752,2.2678,2.26722,2.26756,29100000.0
2005-06-01 03:31:00,2.268,2.26819,2.26764,2.26787,31200000.0
2005-06-01 03:32:00,2.26735,2.26826,2.26729,2.2682,33900000.0
2005-06-01 03:33:00,2.26802,2.26869,2.26791,2.26845,47000000.0
2005-06-01 03:34:00,2.26813,2.26826,2.2679,2.2679,37200000.0
2005-06-01 03:35:00,2.26791,2.26868,2.26791,2.26798,46700000.0
2005-06-01 03:36:00,2.2684,2.26883,2.26831,2.26859,40500000.0
2005-06-01 03:37:00,2.26826,2.26931,2.26805,2.26875,53100000.0
2005-06-01 03:38:00,2.26878,2.26892,2.26858,2.26887,16800000.0
2005-06-01 03:39:00,2.26816,2.26893,2.26812,2.26865,51700000.0
2005-06-01 03:40:00,2.26882,2.26882,2.2677,2.2677,37500000.0
2005-06-01 03:41:00,2.26795,2.26849,2.2679,2.26844,47700001.0
2005-06-01 03:42:00,2.26899,2.26902,2.26837,2.26871,24000000.0
2005-06-01 03:43:00,2.26875,2.26901,2.26828,2.26851,30000000.0
2005-06-01 03:44:00,2.26887,2.26895,2.26846,2.26848,31300000.0
2005-06-01 03:45:00,2.26857,2.26887,2.26813,2.26846,39700000.0
2005-06-01 03:46:00,2.26917,2.26917,2.26804,2.26822,28200000.0
2005-06-01 03:47:00,2.26824,2.26897,2.26823,2.26897,31400000.0
2005-06-01 03:48:00,2.26895,2.26895,2.26807,2.26865,34700000.0
2005-06-01 03:49:00,2.26831,2.26866,2.26791,2.26866,27400000.0
2005-06-01 03:50:00,2.26843,2.26902,2.26825,2.26872,47900000.0
2005-06-01 03:51:00,2.26898,2.269,2.26855,2.26875,30900000.0
2005-06-01 03:52:00,2.26881,2.26898,2.26808,2.26822,36200000.0
2005-06-01 03:53:00,2.26843,2.26867,2.26816,2.26861,35700000.0
2005-06-01 03:54:00,2.26869,2.26892,2.26827,2.26851,27800000.0
2005-06-01 03:55:00,2.2687,2.26879,2.26841,2.26879,26200000.0
2005-06-01 03:56:00,2.26883,2.26891,2.26849,2.26873,28500000.0
2005-06-01 03:57:00,2.26827,2.26855,2.26811,2.26826,45000000.0
2005-06-01 03:58:00,2.2685,2.26859,2.26798,2.26859,27300000.0
2005-06-01 03:59:00,2.26879,2.26879,2.268,2.26813,48500000.0
2005-06-01 04:00:00,2.26803,2.26856,2.26791,2.26815,33100000.0
2005-06-01 04:01:00,2.26862,2.26862,2.26807,2.26813,35000000.0
2005-06-01 04:02:00,2.26803,2.26887,2.26803,2.26883,39700000.0
2005-06-01 04:03:00,2.26868,2.26894,2.26837,2.26848,42200000.0
2005-06-01 04:04:00,2.26902,2.26911,2.26862,2.26911,37500000.0
2005-06-01 04:05:00,2.26911,2.26916,2.26861,2.26867,18400000.0
2005-06-01 04:06:00,2.26833,2.2689,2.26833,2.26871,31700000.0
2005-06-01 04:07:00,2.2689,2.26908,2.26856,2.269,44900000.0
2005-06-01 04:08:00,2.26912,2.26922,2.26848,2.26895,40700000.0
2005-06-01 04:09:00,2.2694,2.26944,2.2688,2.26904,25200000.0
2005-06-01 04:10:00,2.26914,2.26943,2.26894,2.26898,32700000.0
2005-06-01 04:11:00,2.26895,2.26941,2.26882,2.26941,54600000.0
2005-06-01 04:12:00,2.2692,2.2694,2.26854,2.2691,33200000.0
2005-06-01 04:13:00,2.26934,2.2695,2.26866,2.2695,40500000.0
2005-06-01 04:14:00,2.26901,2.26932,2.26873,2.26906,35500000.0
2005-06-01 04:15:00,2.26897,2.26914,2.2687,2.26905,25700000.0
2005-06-01 04:16:00,2.26938,2.26939,2.26837,2.26837,31600000.0
2005-06-01 04:17:00,2.2692,2.26927,2.26847,2.26886,35800000.0
2005-06-01 04:18:00,2.26901,2.2695,2.26884,2.26924,35700000.0
2005-06-01 04:19:00,2.2693,2.26949,2.26873,2.26883,51700000.0
2005-06-01 04:20:00,2.26888,2.26919,2.26852,2.26876,27800000.0
2005-06-01 04:21:00,2.26808,2.26897,2.26798,2.26888,24300000.0
2005-06-01 04:22:00,2.26808,2.26923,2.26803,2.26923,40800000.0
2005-06-01 04:23:00,2.26896,2.26896,2.26843,2.26881,28100000.0
2005-06-01 04:24:00,2.26896,2.26903,2.26824,2.26825,42900000.0
2005-06-01 04:25:00,2.26869,2.26921,2.26869,2.26912,47400000.0
2005-06-01 04:26:00,2.2687,2.26918,2.26848,2.26893,51100000.0
2005-06-01 04:27:00,2.26857,2.26917,2.26833,2.26879,56600000.0
2005-06-01 04:28:00,2.26858,2.26884,2.26827,2.26862,28800000.0
2005-06-01 04:29:00,2.26912,2.26912,2.2685,2.26881,25600000.0
2005-06-01 04:30:00,2.26838,2.26939,2.26838,2.26885,50400000.0
2005-06-01 04:31:00,2.2685,2.26873,2.26805,2.26851,38600000.0
2005-06-01 04:32:00,2.26867,2.26911,2.26841,2.26895,49100000.0
2005-06-01 04:33:00,2.26853,2.26902,2.26847,2.26879,55300000.0
2005-06-01 04:34:00,2.26856,2.26905,2.26844,2.26895,36200000.0
2005-06-01 04:35:00,2.26899,2.26934,2.26874,2.26901,29700000.0
2005-06-01 04:36:00,2.26918,2.26927,2.26819,2.26899,47800000.0
2005-06-01 04:37:00,2.26888,2.26929,2.26845,2.26929,25200000.0
2005-06-01 04:38:00,2.26821,2.26907,2.26821,2.269,46800000.0
2005-06-01 04:39:00,2.26894,2.26906,2.26835,2.26873,31100000.0
2005-06-01 04:40:00,2.26841,2.26889,2.26841,2.26871,41300001.0
2005-06-01 04:41:00,2.2687,2.26906,2.26847,2.26867,25400000.0
2005-06-01 04:42:00,2.26914,2.26918,2.26852,2.26881,44400000.0
2005-06-01 04:43:00,2.26905,2.26906,2.26832,2.26875,38700000.0
2005-06-01 04:44:00,2.26845,2.26911,2.26837,2.26887,51400000.0
2005-06-01 04:45:00,2.26853,2.26889,2.26817,2.26858,61800001.0
2005-06-01 04:46:00,2.26817,2.26857,2.26778,2.26851,35400000.0
2005-06-01 04:47:00,2.26847,2.26851,2.26782,2.26793,32100000.0
2005-06-01 04:48:00,2.26838,2.26857,2.26805,2.26845,33200000.0
2005-06-01 04:49:00,2.26863,2.26886,2.26841,2.26868,22100000.0
2005-06-01 04:50:00,2.2687,2.26885,2.2681,2.2681,27400000.0
2005-06-01 04:51:00,2.26802,2.26845,2.26793,2.26811,53800000.0
2005-06-01 04:52:00,2.26829,2.26841,2.26798,2.26804,42900000.0
2005-06-01 04:53:00,2.26798,2.26846,2.26777,2.26804,44500000.0
2005-06-01 04:54:00,2.26792,2.26836,2.26764,2.26815,45600000.0
2005-06-01 04:55:00,2.26776,2.26849,2.26757,2.26849,24900000.0
2005-06-01 04:56:00,2.26847,2.26852,2.26796,2.26805,18800000.0
2005-06-01 04:57:00,2.26805,2.26828,2.26762,2.26769,26000000.0
2005-06-01 04:58:00,2.2683,2.26862,2.26785,2.26832,42100000.0
2005-06-01 04:59:00,2.26823,2.26839,2.26797,2.26803,35900000.0
2005-06-01 05:00:00,2.26813,2.26883,2.26789,2.26879,44700000.0
2005-06-01 05:01:00,2.26815,2.26845,2.26791,2.26812,40100000.0
2005-06-01 05:02:00,2.26775,2.26878,2.26755,2.26878,26000000.0
2005-06-01 05:03:00,2.26844,2.26848,2.26811,2.26842,29200000.0
2005-06-01 05:04:00,2.26844,2.26844,2.26785,2.26792,28400000.0
2005-06-01 05:05:00,2.2676,2.26824,2.26756,2.26817,36700000.0
2005-06-01 05:06:00,2.26788,2.26835,2.2677,2.2681,37000000.0
2005-06-01 05:07:00,2.26822,2.26852,2.26763,2.26823,26400000.0
2005-06-01 05:08:00,2.26812,2.2688,2.26795,2.26859,37000000.0
2005-06-01 05:09:00,2.26817,2.26834,2.2672,2.26811,57300000.0
2005-06-01 05:10:00,2.26794,2.2683,2.26765,2.26778,47699999.0
2005-06-01 05:11:00,2.26798,2.26826,2.26758,2.26805,50500000.0
2005-06-01 05:12:00,2.26805,2.26857,2.26781,2.26833,28800000.0
2005-06-01 05:13:00,2.26798,2.26829,2.26781,2.26787,40600000.0
2005-06-01 05:14:00,2.26807,2.26822,2.26765,2.26778,38400000.0
2005-06-01 05:15:00,2.26846,2.26884,2.26824,2.26842,58999999.0
2005-06-01 05:16:00,2.26842,2.26894,2.26834,2.26888,34200000.0
2005-06-01 05:17:00,2.26839,2.26853,2.26787,2.26815,34000000.0
2005-06-01 05:18:00,2.26826,2.26847,2.26766,2.26793,24500000.0
2005-06-01 05:19:00,2.26812,2.2683,2.26757,2.26823,32400000.0
2005-06-01 05:20:00,2.26816,2.26835,2.2679,2.26831,30400000.0
2005-06-01 05:21:00,2.2683,2.26857,2.26802,2.2685,35800000.0
2005-06-01 05:22:00,2.26872,2.26893,2.26788,2.26788,22500000.0
2005-06-01 05:23:00,2.2684,2.26856,2.26813,2.26844,35200000.0
2005-06-01 05:24:00,2.26821,2.26849,2.26793,2.26793,22000000.0
2005-06-01 05:25:00,2.26806,2.26859,2.26777,2.26837,64500000.0
2005-06-01 05:26:00,2.26841,2.26863,2.26822,2.26863,33200000.0
2005-06-01 05:27:00,2.26808,2.26871,2.26792,2.26865,62700000.0
2005-06-01 05:28:00,2.2688,2.26891,2.26835,2.26851,29900000.0
2005-06-01 05:29:00,2.26897,2.2692,2.26849,2.26909,37900000.0
2005-06-01 05:30:00,2.26934,2.26945,2.26876,2.26895,29500000.0
2005-06-01 05:31:00,2.26904,2.26924,2.26852,2.26863,46000000.0
2005-06-01 05:32:00,2.26867,2.26927,2.26855,2.26915,33600000.0
2005-06-01 05:33:00,2.26902,2.26925,2.26854,2.26881,51100000.0
2005-06-01 05:34:00,2.26918,2.26968,2.26904,2.26956,51000000.0
2005-06-01 05:35:00,2.26923,2.26975,2.26907,2.26975,51000000.0
2005-06-01 05:36:00,2.26932,2.26946,2.2689,2.26901,28300000.0
2005-06-01 05:37:00,2.26932,2.26945,2.26873,2.26906,37100000.0
2005-06-01 05:38:00,2.2694,2.26942,2.26852,2.26864,36800000.0
2005-06-01 05:39:00,2.26878,2.26931,2.26878,2.26911,26200000.0
2005-06-01 05:40:00,2.26837,2.26933,2.26837,2.26933,27400000.0
2005-06-01 05:41:00,2.26936,2.26951,2.26893,2.26951,47700000.0
2005-06-01 05:42:00,2.26922,2.26942,2.26882,2.26916,26700000.0
2005-06-01 05:43:00,2.26905,2.26942,2.26903,2.26932,35100000.0
2005-06-01 05:44:00,2.26873,2.26944,2.26866,2.26917,34900000.0
2005-06-01 05:45:00,2.26878,2.26937,2.26878,2.26914,33900000.0
2005-06-01 05:46:00,2.26903,2.26913,2.26879,2.26891,24900000.0
2005-06-01 05:47:00,2.26915,2.26915,2.26834,2.26864,57000000.0
2005-06-01 05:48:00,2.26917,2.26917,2.26815,2.26834,37400000.0
2005-06-01 05:49:00,2.26894,2.26898,2.26863,2.26892,35800000.0
2005-06-01 05:50:00,2.26843,2.26906,2.26838,2.26859,35400000.0
2005-06-01 05:51:00,2.26838,2.26909,2.26828,2.26858,18700000.0
2005-06-01 05:52:00,2.26873,2.26937,2.26853,2.26891,34200000.0
2005-06-01 05:53:00,2.26873,2.26921,2.26873,2.26905,30200000.0
2005-06-01 05:54:00,2.26908,2.26928,2.26867,2.26879,33300000.0
2005-06-01 05:55:00,2.26912,2.26937,2.26858,2.26862,28800000.0
2005-06-01 05:56:00,2.26922,2.26932,2.26883,2.26904,33900000.0
2005-06-01 05:57:00,2.26897,2.26914,2.26862,2.26874,31200000.0
2005-06-01 05:58:00,2.2679,2.26937,2.2679,2.26913,30900000.0
2005-06-01 05:59:00,2.26878,2.26941,2.2685,2.26941,21200000.0
2005-06-01 06:00:00,2.2689,2.26938,2.26872,2.26922,40700000.0
2005-06-01 06:01:00,2.26897,2.26945,2.26892,2.26892,30000000.0
2005-06-01 06:02:00,2.26922,2.26923,2.2687,2.26886,43400000.0
2005-06-01 06:03:00,2.26894,2.26926,2.26853,2.26887,31600000.0
2005-06-01 06:04:00,2.26838,2.26917,2.26819,2.26899,52000000.0
2005-06-01 06:05:00,2.26812,2.26904,2.26812,2.26904,54699999.0
2005-06-01 06:06:00,2.26917,2.26918,2.26842,2.26908,50800001.0
2005-06-01 06:07:00,2.26846,2.2691,2.26839,2.26864,34500000.0
2005-06-01 06:08:00,2.26885,2.26897,2.26829,2.26873,29300000.0
2005-06-01 06:09:00,2.26908,2.26922,2.26838,2.26838,34100000.0
2005-06-01 06:10:00,2.26855,2.26885,2.26838,2.26885,29400000.0
2005-06-01 06:11:00,2.26902,2.26913,2.2686,2.26879,48500000.0
2005-06-01 06:12:00,2.26854,2.26897,2.26846,2.26865,36000000.0
2005-06-01 06:13:00,2.2685,2.2688,2.26843,2.26853,31300000.0
2005-06-01 06:14:00,2.26861,2.26876,2.26802,2.26835,50600000.0
2005-06-01 06:15:00,2.26833,2.26866,2.26819,2.2685,40000000.0
2005-06-01 06:16:00,2.26878,2.26917,2.26835,2.26917,56800000.0
2005-06-01 06:17:00,2.2692,2.2692,2.26848,2.26851,29000000.0
2005-06-01 06:18:00,2.26865,2.26932,2.26849,2.26911,51800000.0
2005-06-01 06:19:00,2.26915,2.26915,2.26849,2.2687,36500000.0
2005-06-01 06:20:00,2.26845,2.26894,2.26824,2.26873,43300000.0
2005-06-01 06:21:00,2.26892,2.26894,2.26833,2.26843,45000000.0
2005-06-01 06:22:00,2.2689,2.26897,2.26828,2.26853,31200000.0
2005-06-01 06:23:00,2.26845,2.26888,2.26819,2.26862,49100000.0
2005-06-01 06:24:00,2.26889,2.26906,2.26854,2.26869,49700000.0
2005-06-01 06:25:00,2.26858,2.2689,2.26858,2.26872,37100000.0
2005-06-01 06:26:00,2.26853,2.26925,2.26853,2.26914,51800000.0
2005-06-01 06:27:00,2.26902,2.26902,2.2683,2.26834,28200000.0
2005-06-01 06:28:00,2.26903,2.26903,2.26866,2.26869,21300000.0
2005-06-01 06:29:00,2.26855,2.26909,2.26846,2.26875,48000000.0
2005-06-01 06:30:00,2.26878,2.26881,2.26838,2.26838,61300000.0
2005-06-01 06:31:00,2.26827,2.26869,2.26819,2.26864,55200000.0
2005-06-01 06:32:00,2.26877,2.26885,2.26839,2.26856,31700000.0
2005-06-01 06:33:00,2.2686,2.26862,2.26808,2.26841,28000000.0
2005-06-01 06:34:00,2.26907,2.26932,2.26838,2.26868,46400000.0
2005-06-01 06:35:00,2.26873,2.26938,2.26856,2.26891,35800000.0
2005-06-01 06:36:00,2.26892,2.26929,2.2687,2.26891,38300000.0
2005-06-01 06:37:00,2.26858,2.26904,2.2685,2.26865,34000000.0
2005-06-01 06:38:00,2.26849,2.2693,2.26849,2.26918,60500001.0
2005-06-01 06:39:00,2.26875,2.26943,2.26862,2.26929,22900000.0
2005-06-01 06:40:00,2.26914,2.2692,2.26842,2.2687,43800000.0
2005-06-01 06:41:00,2.26871,2.2694,2.26868,2.26923,28900000.0
2005-06-01 06:42:00,2.26935,2.26949,2.26891,2.26934,45300001.0
2005-06-01 06:43:00,2.26922,2.26922,2.26868,2.26889,25200000.0
2005-06-01 06:44:00,2.26903,2.26921,2.26864,2.26918,38700000.0
2005-06-01 06:45:00,2.26913,2.26939,2.26907,2.2692,27800000.0
2005-06-01 06:46:00,2.26894,2.26915,2.26838,2.26894,36000000.0
2005-06-01 06:47:00,2.26922,2.2693,2.26904,2.26915,54400000.0
2005-06-01 06:48:00,2.26871,2.26925,2.26851,2.26925,40800000.0
2005-06-01 06:49:00,2.26877,2.26899,2.26848,2.2689,35600000.0
2005-06-01 06:50:00,2.26895,2.26917,2.26842,2.26842,43000000.0
2005-06-01 06:51:00,2.26867,2.26886,2.26813,2.26825,45000000.0
2005-06-01 06:52:00,2.26889,2.26905,2.2687,2.26888,23800000.0
2005-06-01 06:53:00,2.2688,2.26904,2.26858,2.26881,42200000.0
2005-06-01 06:54:00,2.26915,2.26927,2.26825,2.26878,25100000.0
2005-06-01 06:55:00,2.2691,2.26917,2.26881,2.26881,51100000.0
2005-06-01 06:56:00,2.26886,2.26914,2.26866,2.26886,43100000.0
2005-06-01 06:57:00,2.26875,2.26902,2.26852,2.26897,40000000.0
2005-06-01 06:58:00,2.26895,2.26942,2.26872,2.26938,44400000.0
2005-06-01 06:59:00,2.26878,2.2694,2.26871,2.2694,54000000.0
2005-06-01 07:00:00,2.26859,2.26911,2.26848,2.26889,67500000.0
2005-06-01 07:01:00,2.26915,2.26934,2.2686,2.26918,48200000.0
2005-06-01 07:02:00,2.26913,2.26922,2.26884,2.26906,28000000.0
2005-06-01 07:03:00,2.26892,2.26926,2.26877,2.26918,30200000.0
2005-06-01 07:04:00,2.26868,2.26937,2.26865,2.26937,42600000.0
2005-06-01 07:05:00,2.26924,2.26924,2.26866,2.26898,24900000.0
2005-06-01 07:06:00,2.26893,2.26921,2.26845,2.26845,22800000.0
2005-06-01 07:07:00,2.26867,2.26905,2.26851,2.26851,22200000.0
2005-06-01 07:08:00,2.26901,2.26909,2.2686,2.26885,40200000.0
2005-06-01 07:09:00,2.26882,2.26909,2.26861,2.26892,65600000.0
2005-06-01 07:10:00,2.26863,2.26904,2.2685,2.26889,36200000.0
2005-06-01 07:11:00,2.26875,2.26912,2.26855,2.26912,28000000.0
2005-06-01 07:12:00,2.26939,2.26939,2.2684,2.26848,20500000.0
2005-06-01 07:13:00,2.26877,2.26894,2.26829,2.26882,31900000.0
2005-06-01 07:14:00,2.2689,2.26917,2.26865,2.26873,33300000.0
2005-06-01 07:15:00,2.26922,2.2693,2.26851,2.269,27000000.0
2005-06-01 07:16:00,2.2691,2.26933,2.26885,2.26919,17200000.0
2005-06-01 07:17:00,2.26895,2.26967,2.26884,2.26963,34600000.0
2005-06-01 07:18:00,2.26929,2.26973,2.26916,2.26964,34500000.0
2005-06-01 07:19:00,2.26955,2.26981,2.26943,2.26955,19900000.0
2005-06-01 07:20:00,2.2696,2.27001,2.26929,2.26959,61900000.0
2005-06-01 07:21:00,2.26928,2.26956,2.26915,2.26936,27600000.0
2005-06-01 07:22:00,2.26923,2.26955,2.26879,2.26899,26000000.0
2005-06-01 07:23:00,2.2688,2.2698,2.2688,2.2694,48600000.0
2005-06-01 07:24:00,2.26926,2.26941,2.26895,2.26905,58500000.0
2005-06-01 07:25:00,2.26886,2.2693,2.26882,2.26922,37500000.0
2005-06-01 07:26:00,2.269,2.26906,2.26838,2.26844,25300000.0
2005-06-01 07:27:00,2.26836,2.26903,2.26821,2.26829,63200000.0
2005-06-01 07:28:00,2.26855,2.26878,2.26791,2.26841,41600000.0
2005-06-01 07:29:00,2.26832,2.26832,2.26765,2.26805,25000000.0
2005-06-01 07:30:00,2.2678,2.26832,2.26762,2.26809,48800000.0
2005-06-01 07:31:00,2.26762,2.26799,2.26748,2.26767,30000000.0
2005-06-01 07:32:00,2.26826,2.26837,2.26773,2.26773,29300000.0
2005-06-01 07:33:00,2.26789,2.26789,2.26719,2.26769,29000000.0
2005-06-01 07:34:00,2.2676,2.26772,2.26711,2.26747,26400000.0
2005-06-01 07:35:00,2.26747,2.26781,2.26709,2.26733,27300000.0
2005-06-01 07:36:00,2.26713,2.26737,2.26694,2.26711,26900000.0
2005-06-01 07:37:00,2.26741,2.26766,2.26703,2.26726,46700000.0
2005-06-01 07:38:00,2.2674,2.26781,2.26694,2.26781,49900000.0
2005-06-01 07:39:00,2.2677,2.2677,2.26667,2.26725,26900000.0
2005-06-01 07:40:00,2.2669,2.26706,2.2666,2.26704,34800000.0
2005-06-01 07:41:00,2.26683,2.26711,2.26642,2.26697,36300000.0
2005-06-01 07:42:00,2.26685,2.26693,2.26646,2.26693,33900000.0
2005-06-01 07:43:00,2.26658,2.26702,2.26639,2.26702,19600000.0
2005-06-01 07:44:00,2.26696,2.26698,2.26654,2.26696,51100000.0
2005-06-01 07:45:00,2.26705,2.26723,2.26665,2.26666,42500000.0
2005-06-01 07:46:00,2.26642,2.26676,2.26619,2.26675,47300000.0
2005-06-01 07:47:00,2.26661,2.267,2.26649,2.26656,39000000.0
2005-06-01 07:48:00,2.26603,2.26701,2.26595,2.26701,31600000.0
2005-06-01 07:49:00,2.26689,2.26699,2.26663,2.26687,39700000.0
2005-06-01 07:50:00,2.26645,2.26692,2.26624,2.26647,47700000.0
2005-06-01 07:51:00,2.26636,2.26696,2.26625,2.26656,52300000.0
2005-06-01 07:52:00,2.26674,2.26688,2.26611,2.26628,27900000.0
2005-06-01 07:53:00,2.26604,2.26622,2.26584,2.26603,35500000.0
2005-06-01 07:54:00,2.2657,2.26627,2.26559,2.26595,18500000.0
2005-06-01 07:55:00,2.26605,2.26625,2.26564,2.26613,45700000.0
2005-06-01 07:56:00,2.26622,2.26641,2.26595,2.26608,29500000.0
2005-06-01 07:57:00,2.26617,2.26633,2.2658,2.26633,31800000.0
2005-06-01 07:58:00,2.26594,2.2664,2.2659,2.26605,19300000.0
2005-06-01 07:59:00,2.26667,2.26667,2.26588,2.26641,38400000.0
2005-06-01 08:00:00,2.26673,2.26678,2.26624,2.26651,28500000.0
2005-06-01 08:01:00,2.26662,2.26708,2.26632,2.26708,39300000.0
2005-06-01 08:02:00,2.2669,2.26705,2.2663,2.26676,44000000.0
2005-06-01 08:03:00,2.26671,2.26736,2.26665,2.26736,38600000.0
2005-06-01 08:04:00,2.26701,2.26715,2.26664,2.26687,47300000.0
2005-06-01 08:05:00,2.2671,2.26717,2.26678,2.26703,23500000.0
2005-06-01 08:06:00,2.26679,2.26737,2.26663,2.26715,46000000.0
2005-06-01 08:07:00,2.26686,2.26731,2.26666,2.26704,24300000.0
2005-06-01 08:08:00,2.26697,2.26702,2.26662,2.26662,18900000.0
2005-06-01 08:09:00,2.26701,2.26762,2.26697,2.26717,35200000.0
2005-06-01 08:10:00,2.26663,2.26778,2.26663,2.26751,31800000.0
2005-06-01 08:11:00,2.26787,2.26806,2.26744,2.26751,64899999.0
2005-06-01 08:12:00,2.26756,2.2677,2.26698,2.2677,33400000.0
2005-06-01 08:13:00,2.26752,2.26774,2.26694,2.26765,73500000.0
2005-06-01 08:14:00,2.26703,2.2674,2.26682,2.26715,35300000.0
2005-06-01 08:15:00,2.26712,2.26734,2.26684,2.26716,20800000.0
2005-06-01 08:16:00,2.26685,2.26715,2.26652,2.26678,32600000.0
2005-06-01 08:17:00,2.26672,2.26732,2.26653,2.26699,44200000.0
2005-06-01 08:18:00,2.26681,2.26719,2.26645,2.26699,41700000.0
2005-06-01 08:19:00,2.26678,2.26715,2.26678,2.26701,36500000.0
2005-06-01 08:20:00,2.26701,2.26723,2.26655,2.26687,25800000.0
2005-06-01 08:21:00,2.26653,2.26742,2.26653,2.26726,22600000.0
2005-06-01 08:22:00,2.267,2.26714,2.26675,2.26711,33700000.0
2005-06-01 08:23:00,2.26735,2.2676,2.26707,2.2676,37300000.0
2005-06-01 08:24:00,2.26768,2.26778,2.26719,2.26758,39800000.0
2005-06-01 08:25:00,2.26697,2.26764,2.26674,2.26758,27700000.0
2005-06-01 08:26:00,2.26723,2.26756,2.26703,2.26746,33400000.0
2005-06-01 08:27:00,2.26757,2.26763,2.26728,2.26761,15900000.0
2005-06-01 08:28:00,2.26757,2.26764,2.26718,2.26737,50700000.0
2005-06-01 08:29:00,2.26698,2.2674,2.26688,2.26729,40000000.0
2005-06-01 08:30:00,2.26703,2.26769,2.26703,2.26756,19000000.0
2005-06-01 08:31:00,2.26768,2.26769,2.26719,2.26766,53600000.0
2005-06-01 08:32:00,2.26749,2.26763,2.26702,2.26756,46100000.0
2005-06-01 08:33:00,2.26782,2.26782,2.26698,2.26732,37200000.0
2005-06-01 08:34:00,2.26697,2.26766,2.26685,2.26753,33000000.0
2005-06-01 08:35:00,2.2674,2.26792,2.26713,2.26792,38000000.0
2005-06-01 08:36:00,2.26779,2.26785,2.26732,2.26761,37900000.0
2005-06-01 08:37:00,2.26743,2.26815,2.26727,2.26799,41600000.0
2005-06-01 08:38:00,2.26807,2.26815,2.26714,2.26731,32200000.0
2005-06-01 08:39:00,2.2676,2.2676,2.26717,2.26745,20600000.0
2005-06-01 08:40:00,2.26749,2.26756,2.26699,2.26736,24400000.0
2005-06-01 08:41:00,2.26786,2.26807,2.26731,2.26781,26500000.0
2005-06-01 08:42:00,2.2681,2.26837,2.26789,2.2683,55400000.0
2005-06-01 08:43:00,2.26839,2.26853,2.268,2.26842,48800000.0
2005-06-01 08:44:00,2.26864,2.26866,2.26804,2.26852,43900000.0
2005-06-01 08:45:00,2.2685,2.26876,2.2682,2.26861,23900000.0
2005-06-01 08:46:00,2.26818,2.26869,2.26803,2.26841,22600000.0
2005-06-01 08:47:00,2.26862,2.26887,2.26826,2.26867,59800000.0
2005-06-01 08:48:00,2.26876,2.26894,2.26857,2.26894,38000000.0
2005-06-01 08:49:00,2.26918,2.26972,2.26909,2.2695,33800000.0
2005-06-01 08:50:00,2.26901,2.27002,2.26901,2.27001,35700000.0
2005-06-01 08:51:00,2.26968,2.27006,2.26968,2.26971,21500000.0
2005-06-01 08:52:00,2.26948,2.26996,2.26936,2.2697,42400000.0
2005-06-01 08:53:00,2.26969,2.26969,2.26901,2.26921,38100000.0
2005-06-01 08:54:00,2.26921,2.2695,2.26897,2.26928,39100000.0
2005-06-01 08:55:00,2.26912,2.26987,2.26895,2.26946,30800000.0
2005-06-01 08:56:00,2.26914,2.26962,2.26914,2.2695,39600000.0
2005-06-01 08:57:00,2.26965,2.27003,2.26956,2.26975,35800000.0
2005-06-01 08:58:00,2.26983,2.27007,2.26965,2.27001,35600000.0
2005-06-01 08:59:00,2.2699,2.27025,2.26962,2.26973,43400000.0
2005-06-01 09:00:00,2.26989,2.27001,2.26929,2.26956,35400000.0
2005-06-01 09:01:00,2.26959,2.2697,2.26909,2.26957,35300000.0
2005-06-01 09:02:00,2.26936,2.27001,2.26932,2.26968,31900000.0
2005-06-01 09:03:00,2.26937,2.26967,2.26911,2.26933,18800000.0
2005-06-01 09:04:00,2.26947,2.26976,2.26916,2.26976,37000000.0
2005-06-01 09:05:00,2.26989,2.26989,2.26927,2.26951,38100000.0
2005-06-01 09:06:00,2.26968,2.26995,2.2694,2.26943,20900000.0
2005-06-01 09:07:00,2.26939,2.26968,2.2691,2.26968,46300000.0
2005-06-01 09:08:00,2.26868,2.26962,2.26868,2.26927,39400000.0
2005-06-01 09:09:00,2.26932,2.26951,2.26892,2.26913,30200000.0
2005-06-01 09:10:00,2.26941,2.2695,2.26878,2.26883,27200000.0
2005-06-01 09:11:00,2.26874,2.26906,2.26857,2.26894,25900000.0
2005-06-01 09:12:00,2.26902,2.26912,2.26847,2.26849,37500000.0
2005-06-01 09:13:00,2.26805,2.26869,2.26795,2.26856,27700000.0
2005-06-01 09:14:00,2.26829,2.26852,2.26802,2.26813,39500000.0
2005-06-01 09:15:00,2.26858,2.26871,2.26818,2.2687,38500000.0
2005-06-01 09:16:00,2.26874,2.26902,2.26859,2.26893,50300000.0
2005-06-01 09:17:00,2.26878,2.26923,2.26856,2.26919,20600000.0
2005-06-01 09:18:00,2.26917,2.2696,2.26903,2.26944,22200000.0
2005-06-01 09:19:00,2.26946,2.26974,2.26915,2.26926,48900000.0
2005-06-01 09:20:00,2.26951,2.27019,2.26951,2.2701,48499999.0
2005-06-01 09:21:00,2.27042,2.2705,2.26982,2.26982,37000000.0
2005-06-01 09:22:00,2.26954,2.27008,2.26938,2.26979,35900000.0
2005-06-01 09:23:00,2.26989,2.27021,2.26976,2.27021,41300000.0
2005-06-01 09:24:00,2.26973,2.27023,2.26972,2.26994,43800000.0
2005-06-01 09:25:00,2.26972,2.26972,2.2693,2.26936,50100000.0
2005-06-01 09:26:00,2.26945,2.26955,2.26918,2.26933,45100000.0
2005-06-01 09:27:00,2.2694,2.26969,2.26878,2.26957,43500000.0
2005-06-01 09:28:00,2.26977,2.26996,2.26957,2.2698,38100000.0
2005-06-01 09:29:00,2.26941,2.26961,2.26922,2.26961,31400000.0
2005-06-01 09:30:00,2.26957,2.26957,2.2686,2.26878,45300000.0
2005-06-01 09:31:00,2.26904,2.26904,2.26854,2.26871,31400000.0
2005-06-01 09:32:00,2.26884,2.26915,2.26867,2.26905,55700000.0
2005-06-01 09:33:00,2.26952,2.26957,2.26865,2.26865,25000000.0
2005-06-01 09:34:00,2.26815,2.26891,2.26815,2.2688,55100000.0
2005-06-01 09:35:00,2.26907,2.26924,2.26843,2.2688,41300000.0
2005-06-01 09:36:00,2.26884,2.26894,2.26836,2.26862,36400000.0
2005-06-01 09:37:00,2.26905,2.26911,2.26837,2.26854,23200000.0
2005-06-01 09:38:00,2.26829,2.26888,2.26828,2.26855,52400000.0
2005-06-01 09:39:00,2.26865,2.26865,2.26763,2.26818,62800000.0
2005-06-01 09:40:00,2.26829,2.2685,2.26807,2.26826,53000000.0
2005-06-01 09:41:00,2.2683,2.26842,2.26795,2.26795,47600000.0
2005-06-01 09:42:00,2.26791,2.26828,2.26787,2.26815,34400000.0
2005-06-01 09:43:00,2.26791,2.26843,2.26791,2.26814,41000000.0
2005-06-01 09:44:00,2.26827,2.26835,2.26751,2.26758,39000000.0
2005-06-01 09:45:00,2.26799,2.26833,2.26775,2.26805,37300000.0
2005-06-01 09:46:00,2.26814,2.26869,2.26807,2.26868,28300000.0
2005-06-01 09:47:00,2.26787,2.26839,2.26775,2.26807,36500000.0
2005-06-01 09:48:00,2.26783,2.26812,2.26769,2.26804,37900000.0
2005-06-01 09:49:00,2.26827,2.26827,2.26762,2.26773,21600000.0
2005-06-01 09:50:00,2.26802,2.26816,2.26744,2.2676,50300000.0
2005-06-01 09:51:00,2.26811,2.26811,2.26759,2.26771,34100000.0
2005-06-01 09:52:00,2.26775,2.26782,2.26705,2.26713,29100000.0
2005-06-01 09:53:00,2.26791,2.26819,2.26782,2.26819,29200000.0
2005-06-01 09:54:00,2.26797,2.26856,2.26781,2.26821,24400000.0
2005-06-01 09:55:00,2.26841,2.26841,2.26762,2.26764,41300000.0
2005-06-01 09:56:00,2.26818,2.26818,2.26761,2.26792,23400000.0
2005-06-01 09:57:00,2.26807,2.26828,2.26778,2.2678,54900000.0
2005-06-01 09:58:00,2.26779,2.26869,2.26763,2.26865,40100000.0
2005-06-01 09:59:00,2.26873,2.26901,2.26846,2.26886,47000000.0
2005-06-01 10:00:00,2.26888,2.26909,2.26837,2.26837,40100000.0
2005-06-01 10:01:00,2.26907,2.26917,2.26834,2.26859,28300000.0
2005-06-01 10:02:00,2.26903,2.26911,2.26872,2.26882,37900000.0
2005-06-01 10:03:00,2.26826,2.26888,2.26822,2.26875,35000000.0
2005-06-01 10:04:00,2.26915,2.2692,2.26852,2.26872,55900000.0
2005-06-01 10:05:00,2.26845,2.26938,2.26839,2.26918,31000000.0
2005-06-01 10:06:00,2.269,2.26953,2.2689,2.2692,25600000.0
2005-06-01 10:07:00,2.26937,2.2695,2.26886,2.26949,28600000.0
2005-06-01 10:08:00,2.26972,2.27007,2.26955,2.26991,32200000.0
2005-06-01 10:09:00,2.27017,2.2705,2.27008,2.27029,24000000.0
2005-06-01 10:10:00,2.27052,2.27061,2.26978,2.26997,31600000.0
2005-06-01 10:11:00,2.2699,2.27014,2.26963,2.26988,15400000.0
2005-06-01 10:12:00,2.26983,2.27063,2.26964,2.27058,34500000.0
2005-06-01 10:13:00,2.27055,2.27126,2.27055,2.27126,38500000.0
2005-06-01 10:14:00,2.27135,2.27142,2.27005,2.27005,37200000.0
2005-06-01 10:15:00,2.27014,2.27086,2.26984,2.27037,31500000.0
2005-06-01 10:16:00,2.26963,2.26997,2.26915,2.26932,60800000.0
2005-06-01 10:17:00,2.26889,2.26889,2.26793,2.26848,34600000.0
2005-06-01 10:18:00,2.26821,2.26876,2.26815,2.26876,21400000.0
2005-06-01 10:19:00,2.26838,2.26935,2.26838,2.26908,31200000.0
2005-06-01 10:20:00,2.26916,2.26945,2.26869,2.26879,22800000.0
2005-06-01 10:21:00,2.2692,2.26928,2.26831,2.26831,20400000.0
2005-06-01 10:22:00,2.26839,2.26969,2.26839,2.26969,45000000.0
2005-06-01 10:23:00,2.26943,2.26964,2.26884,2.26884,43800000.0
2005-06-01 10:24:00,2.26855,2.26933,2.26849,2.26922,42500000.0
2005-06-01 10:25:00,2.26903,2.26951,2.26895,2.26915,27900000.0
2005-06-01 10:26:00,2.26906,2.26934,2.2689,2.26904,47700000.0
2005-06-01 10:27:00,2.26927,2.26953,2.26865,2.26879,69100000.0
2005-06-01 10:28:00,2.26868,2.26885,2.268,2.26815,50100000.0
2005-06-01 10:29:00,2.26808,2.2686,2.26796,2.26849,39700000.0
2005-06-01 10:30:00,2.26844,2.26849,2.26743,2.26765,35000000.0
2005-06-01 10:31:00,2.26756,2.26826,2.2673,2.26759,49300000.0
2005-06-01 10:32:00,2.26703,2.26813,2.26703,2.26779,28000000.0
2005-06-01 10:33:00,2.26787,2.26799,2.26725,2.2675,56000000.0
2005-06-01 10:34:00,2.26812,2.26812,2.26663,2.26685,50500000.0
2005-06-01 10:35:00,2.2671,2.26732,2.26622,2.26703,36200000.0
2005-06-01 10:36:00,2.26736,2.26744,2.26706,2.26715,34700000.0
2005-06-01 10:37:00,2.26709,2.26709,2.26635,2.26665,32100000.0
2005-06-01 10:38:00,2.26683,2.2672,2.26637,2.2669,42000000.0
2005-06-01 10:39:00,2.26643,2.26738,2.26625,2.26697,32900000.0
2005-06-01 10:40:00,2.26673,2.26733,2.26654,2.26713,65900000.0
2005-06-01 10:41:00,2.26688,2.26773,2.26677,2.26738,38000000.0
2005-06-01 10:42:00,2.26724,2.26725,2.26675,2.26697,46200000.0
2005-06-01 10:43:00,2.26702,2.2674,2.26679,2.26701,27400000.0
2005-06-01 10:44:00,2.26696,2.26742,2.26696,2.26725,48100000.0
2005-06-01 10:45:00,2.26718,2.26802,2.26714,2.26802,27200000.0
2005-06-01 10:46:00,2.2681,2.26811,2.26779,2.26788,29000000.0
2005-06-01 10:47:00,2.26823,2.2685,2.26807,2.26823,28700000.0
2005-06-01 10:48:00,2.26835,2.26884,2.26828,2.26849,22900000.0
2005-06-01 10:49:00,2.26851,2.26891,2.26836,2.26891,32100000.0
2005-06-01 10:50:00,2.26858,2.26868,2.26831,2.26831,37900000.0
2005-06-01 10:51:00,2.26835,2.26877,2.26822,2.26841,38600000.0
2005-06-01 10:52:00,2.26901,2.26907,2.26831,2.26835,24400000.0
2005-06-01 10:53:00,2.26825,2.26834,2.26803,2.26803,31900000.0
2005-06-01 10:54:00,2.26774,2.26801,2.26769,2.26774,31000000.0
2005-06-01 10:55:00,2.26775,2.26817,2.2676,2.26809,51700000.0
2005-06-01 10:56:00,2.26832,2.2687,2.26811,2.26834,24800000.0
2005-06-01 10:57:00,2.26807,2.26868,2.26805,2.26837,27200000.0
2005-06-01 10:58:00,2.26851,2.26863,2.26807,2.26851,37600000.0
2005-06-01 10:59:00,2.26854,2.26879,2.26829,2.26852,46400000.0
2005-06-01 11:00:00,2.26892,2.26893,2.2686,2.26892,21300000.0
2005-06-01 11:01:00,2.26843,2.26954,2.26843,2.26914,41300000.0
2005-06-01 11:02:00,2.26905,2.26967,2.26886,2.26937,28000000.0
2005-06-01 11:03:00,2.26913,2.26954,2.26885,2.26905,33000000.0
2005-06-01 11:04:00,2.26934,2.26934,2.26883,2.269,74000000.0
2005-06-01 11:05:00,2.26899,2.26993,2.26894,2.26962,54300000.0
2005-06-01 11:06:00,2.26955,2.26974,2.26835,2.26847,27800000.0
2005-06-01 11:07:00,2.269,2.26929,2.26885,2.269,40700000.0
2005-06-01 11:08:00,2.26935,2.26956,2.26891,2.2692,39300000.0
2005-06-01 11:09:00,2.26917,2.26964,2.26902,2.26923,46700000.0
2005-06-01 11:10:00,2.269,2.2698,2.269,2.26964,28900000.0
2005-06-01 11:11:00,2.2698,2.26989,2.26921,2.2696,40900001.0
2005-06-01 11:12:00,2.26939,2.26957,2.2691,2.26927,29800000.0
2005-06-01 11:13:00,2.26951,2.26951,2.26899,2.26917,38700000.0
2005-06-01 11:14:00,2.26945,2.26959,2.26908,2.26917,43700000.0
2005-06-01 11:15:00,2.26874,2.26898,2.2685,2.26854,43000000.0
2005-06-01 11:16:00,2.26797,2.26812,2.26757,2.26757,33500000.0
2005-06-01 11:17:00,2.26738,2.26797,2.26725,2.26751,28100000.0
2005-06-01 11:18:00,2.26744,2.26744,2.26652,2.26675,59000000.0
2005-06-01 11:19:00,2.2665,2.2672,2.26635,2.26674,48300000.0
2005-06-01 11:20:00,2.26676,2.26727,2.26659,2.26727,46400000.0
2005-06-01 11:21:00,2.26712,2.2673,2.26665,2.26669,21900000.0
2005-06-01 11:22:00,2.26651,2.26706,2.26633,2.2668,29500000.0
2005-06-01 11:23:00,2.26668,2.26721,2.26652,2.26673,25700000.0
2005-06-01 11:24:00,2.26676,2.26679,2.26612,2.26635,40800000.0
2005-06-01 11:25:00,2.26673,2.26691,2.26645,2.26655,55000000.0
2005-06-01 11:26:00,2.26687,2.26693,2.26578,2.26613,34300000.0
2005-06-01 11:27:00,2.26637,2.26647,2.26544,2.26544,45800000.0
2005-06-01 11:28:00,2.26551,2.26575,2.26527,2.2656,53000000.0
2005-06-01 11:29:00,2.26569,2.26577,2.26518,2.26518,56000000.0
2005-06-01 11:30:00,2.26517,2.26603,2.26507,2.26526,35600000.0
2005-06-01 11:31:00,2.26524,2.26567,2.26514,2.2655,31700000.0
2005-06-01 11:32:00,2.26549,2.26549,2.26496,2.26528,26700000.0
2005-06-01 11:33:00,2.26535,2.26544,2.2649,2.26491,32000000.0
2005-06-01 11:34:00,2.2648,2.2653,2.26467,2.26492,36300000.0
2005-06-01 11:35:00,2.26452,2.26482,2.26428,2.26449,26700000.0
2005-06-01 11:36:00,2.26465,2.26494,2.26422,2.26473,37000000.0
2005-06-01 11:37:00,2.26461,2.26503,2.26442,2.26466,35500000.0
2005-06-01 11:38:00,2.26447,2.2648,2.26406,2.26454,52400000.0
2005-06-01 11:39:00,2.26467,2.26544,2.26467,2.26511,26300000.0
2005-06-01 11:40:00,2.26496,2.26519,2.26472,2.26491,23700000.0
2005-06-01 11:41:00,2.265,2.26541,2.26482,2.26522,47400000.0
2005-06-01 11:42:00,2.26567,2.26587,2.26504,2.26504,38700000.0
2005-06-01 11:43:00,2.26514,2.26533,2.26456,2.26464,48499999.0
2005-06-01 11:44:00,2.2645,2.26508,2.26441,2.26495,49700000.0
2005-06-01 11:45:00,2.26517,2.26517,2.26451,2.26469,24200000.0
2005-06-01 11:46:00,2.26527,2.26527,2.26458,2.26471,32000000.0
2005-06-01 11:47:00,2.26476,2.26493,2.26453,2.26476,27000000.0
2005-06-01 11:48:00,2.26445,2.26472,2.26439,2.26443,30200000.0
2005-06-01 11:49:00,2.26425,2.26476,2.26412,2.26456,40700000.0
2005-06-01 11:50:00,2.26465,2.26477,2.26432,2.26441,47500000.0
2005-06-01 11:51:00,2.26459,2.26459,2.2634,2.26363,51000000.0
2005-06-01 11:52:00,2.26395,2.26428,2.26373,2.26422,22100000.0
2005-06-01 11:53:00,2.2646,2.26481,2.26394,2.26408,22000000.0
2005-06-01 11:54:00,2.26457,2.26489,2.26418,2.26489,43600001.0
2005-06-01 11:55:00,2.2648,2.26542,2.26478,2.26521,29200000.0
2005-06-01 11:56:00,2.26537,2.26621,2.26536,2.26602,60800000.0
2005-06-01 11:57:00,2.26625,2.26685,2.26594,2.26681,36600000.0
2005-06-01 11:58:00,2.26672,2.26679,2.26611,2.26651,30800000.0
2005-06-01 11:59:00,2.2666,2.2668,2.26634,2.2665,35900000.0
2005-06-01 12:00:00,2.26608,2.26659,2.26588,2.26608,52400000.0
2005-06-01 12:01:00,2.26592,2.26627,2.26565,2.26614,39200000.0
2005-06-01 12:02:00,2.26556,2.26619,2.26544,2.26609,32300000.0
2005-06-01 12:03:00,2.26546,2.26578,2.26514,2.26563,28500000.0
2005-06-01 12:04:00,2.26589,2.26607,2.26549,2.26574,25800000.0
2005-06-01 12:05:00,2.26612,2.26613,2.26538,2.26571,29100000.0
2005-06-01 12:06:00,2.26642,2.26642,2.26562,2.26591,33000000.0
2005-06-01 12:07:00,2.26611,2.26627,2.26584,2.26595,39000000.0
2005-06-01 12:08:00,2.26625,2.26643,2.26571,2.26573,46000000.0
2005-06-01 12:09:00,2.26642,2.26642,2.26533,2.26535,33800000.0
2005-06-01 12:10:00,2.26602,2.2661,2.26575,2.26584,39000000.0
2005-06-01 12:11:00,2.26609,2.26629,2.26591,2.26594,41000000.0
2005-06-01 12:12:00,2.26646,2.26662,2.26605,2.26625,26600000.0
2005-06-01 12:13:00,2.26633,2.26663,2.26607,2.26626,43700000.0
2005-06-01 12:14:00,2.26657,2.26659,2.26578,2.26626,22400000.0
2005-06-01 12:15:00,2.26631,2.26663,2.26617,2.26655,49000000.0
2005-06-01 12:16:00,2.26616,2.26652,2.2658,2.26611,57600000.0
2005-06-01 12:17:00,2.26625,2.26668,2.26613,2.26622,43700000.0
2005-06-01 12:18:00,2.26611,2.26646,2.26595,2.26639,49100000.0
2005-06-01 12:19:00,2.2669,2.26691,2.26621,2.26621,25300000.0
2005-06-01 12:20:00,2.26616,2.26688,2.26616,2.26666,24400000.0
2005-06-01 12:21:00,2.2665,2.26676,2.26629,2.26652,24500000.0
2005-06-01 12:22:00,2.26662,2.26684,2.26586,2.26586,22900000.0
2005-06-01 12:23:00,2.26652,2.26666,2.26593,2.26602,49500000.0
2005-06-01 12:24:00,2.26639,2.26649,2.2662,2.2664,28500000.0
2005-06-01 12:25:00,2.26667,2.26667,2.26622,2.26624,32700000.0
2005-06-01 12:26:00,2.26588,2.2664,2.26561,2.26622,58600000.0
2005-06-01 12:27:00,2.26602,2.26648,2.26585,2.26593,59500000.0
2005-06-01 12:28:00,2.26588,2.26648,2.26567,2.26648,20300000.0
2005-06-01 12:29:00,2.2663,2.26638,2.26582,2.26592,49800000.0
2005-06-01 12:30:00,2.26616,2.26629,2.26559,2.2658,33000000.0
2005-06-01 12:31:00,2.26599,2.26637,2.26595,2.26606,39400000.0
2005-06-01 12:32:00,2.26644,2.26678,2.26631,2.26664,35800000.0
2005-06-01 12:33:00,2.26665,2.2669,2.26621,2.26635,47600000.0
2005-06-01 12:34:00,2.26692,2.26739,2.26672,2.26739,41100000.0
2005-06-01 12:35:00,2.26763,2.26776,2.26726,2.26729,39400000.0
2005-06-01 12:36:00,2.26704,2.26741,2.26679,2.26711,64400000.0
2005-06-01 12:37:00,2.26709,2.26718,2.26656,2.26691,38400000.0
2005-06-01 12:38:00,2.26707,2.26742,2.26689,2.26737,51800000.0
2005-06-01 12:39:00,2.26735,2.26751,2.26708,2.26727,23500000.0
2005-06-01 12:40:00,2.26754,2.26787,2.26721,2.2678,39900000.0
2005-06-01 12:41:00,2.26747,2.2679,2.26727,2.26759,36400000.0
2005-06-01 12:42:00,2.26747,2.26757,2.26709,2.26718,53000000.0
2005-06-01 12:43:00,2.26732,2.26778,2.26732,2.26741,13500000.0
2005-06-01 12:44:00,2.26762,2.26772,2.26662,2.26705,41900000.0
2005-06-01 12:45:00,2.26719,2.26742,2.26704,2.26726,37900000.0
2005-06-01 12:46:00,2.26721,2.26765,2.26703,2.2672,31100001.0
2005-06-01 12:47:00,2.26762,2.26815,2.26714,2.2676,64200000.0
2005-06-01 12:48:00,2.26771,2.26807,2.26765,2.26798,39900000.0
2005-06-01 12:49:00,2.26778,2.26812,2.26745,2.26777,27900000.0
2005-06-01 12:50:00,2.26747,2.26756,2.26704,2.26726,24800000.0
2005-06-01 12:51:00,2.26706,2.26723,2.26647,2.26653,27900000.0
2005-06-01 12:52:00,2.26645,2.2668,2.26617,2.26662,35500000.0
2005-06-01 12:53:00,2.26638,2.2668,2.26613,2.2668,21900000.0
2005-06-01 12:54:00,2.2663,2.26674,2.26617,2.26642,31500000.0
2005-06-01 12:55:00,2.26619,2.26657,2.26596,2.26657,35000000.0
2005-06-01 12:56:00,2.26627,2.2667,2.26563,2.26563,33400000.0
2005-06-01 12:57:00,2.26643,2.26679,2.26609,2.26632,35000000.0
2005-06-01 12:58:00,2.2667,2.26707,2.26655,2.26673,43600000.0
2005-06-01 12:59:00,2.2668,2.2678,2.2668,2.26747,51700000.0
2005-06-01 13:00:00,2.26754,2.26826,2.26706,2.26706,51600000.0
2005-06-01 13:01:00,2.26727,2.2675,2.26688,2.26688,31300000.0
2005-06-01 13:02:00,2.26723,2.26759,2.26713,2.26727,69600000.0
2005-06-01 13:03:00,2.26724,2.26776,2.26724,2.26748,49100000.0
2005-06-01 13:04:00,2.26735,2.26772,2.26725,2.2674,35600000.0
2005-06-01 13:05:00,2.26768,2.26858,2.26752,2.26854,16700000.0
2005-06-01 13:06:00,2.26865,2.26877,2.26803,2.26869,55900000.0
2005-06-01 13:07:00,2.2684,2.2688,2.26804,2.26847,31900000.0
2005-06-01 13:08:00,2.2683,2.26864,2.26805,2.26813,42400000.0
2005-06-01 13:09:00,2.26798,2.26847,2.26792,2.26841,26900000.0
2005-06-01 13:10:00,2.26858,2.26877,2.26816,2.26827,45900001.0
2005-06-01 13:11:00,2.26822,2.26834,2.26734,2.26809,23200000.0
2005-06-01 13:12:00,2.26815,2.26834,2.26778,2.26778,39000000.0
2005-06-01 13:13:00,2.2679,2.26807,2.26679,2.26679,57700001.0
2005-06-01 13:14:00,2.26653,2.26775,2.26651,2.26765,30900000.0
2005-06-01 13:15:00,2.26772,2.26794,2.26755,2.2679,50600000.0
2005-06-01 13:16:00,2.2673,2.26793,2.26723,2.26732,40400000.0
2005-06-01 13:17:00,2.26767,2.26768,2.26714,2.26714,29500000.0
2005-06-01 13:18:00,2.2674,2.26781,2.26707,2.26725,28700000.0
2005-06-01 13:19:00,2.26716,2.26773,2.26678,2.26773,27200000.0
2005-06-01 13:20:00,2.26707,2.26759,2.26691,2.26707,17800000.0
2005-06-01 13:21:00,2.26692,2.26717,2.26658,2.26695,21800000.0
2005-06-01 13:22:00,2.26684,2.26724,2.26668,2.26685,26300000.0
2005-06-01 13:23:00,2.26699,2.26712,2.26654,2.26682,43900000.0
2005-06-01 13:24:00,2.26665,2.26717,2.26665,2.26697,29500000.0
2005-06-01 13:25:00,2.26685,2.26729,2.26666,2.26709,38700000.0
2005-06-01 13:26:00,2.26732,2.26732,2.26638,2.26656,27500000.0
2005-06-01 13:27:00,2.26658,2.26684,2.26626,2.26671,32200000.0
2005-06-01 13:28:00,2.26639,2.26673,2.26614,2.26617,38600000.0
2005-06-01 13:29:00,2.26652,2.26659,2.26588,2.26616,28800000.0
2005-06-01 13:30:00,2.26646,2.26706,2.26633,2.26682,26600000.0
2005-06-01 13:31:00,2.26668,2.26721,2.26667,2.26702,30000000.0
2005-06-01 13:32:00,2.26675,2.26742,2.2666,2.26697,37600000.0
2005-06-01 13:33:00,2.26673,2.2672,2.26654,2.26654,48600000.0
2005-06-01 13:34:00,2.26657,2.26688,2.26629,2.26642,50100000.0
2005-06-01 13:35:00,2.26661,2.26696,2.26643,2.26645,40100000.0
2005-06-01 13:36:00,2.26683,2.26688,2.26625,2.26647,32800000.0
2005-06-01 13:37:00,2.26647,2.26668,2.26621,2.26659,43200000.0
2005-06-01 13:38:00,2.26696,2.2675,2.26672,2.26717,45100000.0
2005-06-01 13:39:00,2.26724,2.26733,2.26674,2.26699,45000000.0
2005-06-01 13:40:00,2.26693,2.26731,2.2667,2.26677,47200000.0
2005-06-01 13:41:00,2.26696,2.26709,2.2665,2.2666,27500000.0
2005-06-01 13:42:00,2.26698,2.26725,2.26632,2.26649,31800000.0
2005-06-01 13:43:00,2.26674,2.26708,2.26631,2.26631,55900000.0
2005-06-01 13:44:00,2.26623,2.26658,2.26583,2.26583,27100000.0
2005-06-01 13:45:00,2.26633,2.26645,2.26595,2.266,18200000.0
2005-06-01 13:46:00,2.26603,2.26618,2.2658,2.26596,48800000.0
2005-06-01 13:47:00,2.26622,2.26622,2.26527,2.2656,44200000.0
2005-06-01 13:48:00,2.26609,2.26632,2.26585,2.26596,25700000.0
2005-06-01 13:49:00,2.26585,2.26585,2.26536,2.2655,36200000.0
2005-06-01 13:50:00,2.26538,2.26578,2.26534,2.26569,23300000.0
2005-06-01 13:51:00,2.26556,2.2657,2.26537,2.26541,69099999.0
2005-06-01 13:52:00,2.26522,2.26558,2.26505,2.26548,44100000.0
2005-06-01 13:53:00,2.26567,2.26582,2.26499,2.26556,44200000.0
2005-06-01 13:54:00,2.26545,2.26576,2.26512,2.26528,32500000.0
2005-06-01 13:55:00,2.2658,2.26592,2.2653,2.26553,52599999.0
2005-06-01 13:56:00,2.26555,2.26597,2.26538,2.26547,35200000.0
2005-06-01 13:57:00,2.26549,2.26574,2.26501,2.26548,51700001.0
2005-06-01 13:58:00,2.26565,2.26574,2.26521,2.26557,41200000.0
2005-06-01 13:59:00,2.26572,2.26584,2.26494,2.26521,48299999.0
2005-06-01 14:00:00,2.26556,2.26575,2.26546,2.26562,42200000.0
2005-06-01 14:01:00,2.26592,2.26601,2.26535,2.26592,27200000.0
2005-06-01 14:02:00,2.26601,2.26625,2.26588,2.26588,22400000.0
2005-06-01 14:03:00,2.26629,2.26637,2.26556,2.26556,17600000.0
2005-06-01 14:04:00,2.26592,2.26612,2.26561,2.26576,32100000.0
2005-06-01 14:05:00,2.26574,2.26585,2.26533,2.26551,35800000.0
2005-06-01 14:06:00,2.2657,2.26599,2.26465,2.26465,17400000.0
2005-06-01 14:07:00,2.26457,2.26509,2.26452,2.26497,38100000.0
2005-06-01 14:08:00,2.26484,2.26486,2.26434,2.26456,42700000.0
2005-06-01 14:09:00,2.2649,2.26527,2.26469,2.26496,19200000.0
2005-06-01 14:10:00,2.26468,2.2656,2.26459,2.26543,43800000.0
2005-06-01 14:11:00,2.26546,2.26546,2.26492,2.26515,40300000.0
2005-06-01 14:12:00,2.26513,2.26586,2.26491,2.26586,31500000.0
2005-06-01 14:13:00,2.26599,2.26619,2.2657,2.26592,42899999.0
2005-06-01 14:14:00,2.26606,2.26636,2.26597,2.26621,29800000.0
2005-06-01 14:15:00,2.26647,2.26652,2.26583,2.26596,29000000.0
2005-06-01 14:16:00,2.26618,2.26641,2.26588,2.26633,29600000.0
2005-06-01 14:17:00,2.26606,2.26643,2.26586,2.26586,20500000.0
2005-06-01 14:18:00,2.26623,2.26634,2.26563,2.26592,47300000.0
2005-06-01 14:19:00,2.26599,2.26637,2.26555,2.26563,40700000.0
2005-06-01 14:20:00,2.26624,2.2663,2.26588,2.26627,34900000.0
2005-06-01 14:21:00,2.26628,2.26666,2.26611,2.26642,29200000.0
2005-06-01 14:22:00,2.2664,2.26671,2.26606,2.26617,32900000.0
2005-06-01 14:23:00,2.2665,2.26686,2.26634,2.26686,32300000.0
2005-06-01 14:24:00,2.2665,2.26735,2.2665,2.26735,32600000.0
2005-06-01 14:25:00,2.2673,2.26762,2.26698,2.26711,29500000.0
2005-06-01 14:26:00,2.26739,2.26775,2.26719,2.26775,57100000.0
2005-06-01 14:27:00,2.26802,2.26836,2.26754,2.26835,30400000.0
2005-06-01 14:28:00,2.26837,2.26926,2.26829,2.26914,43700000.0
2005-06-01 14:29:00,2.26932,2.26932,2.26837,2.26837,34200000.0
2005-06-01 14:30:00,2.26798,2.26894,2.26798,2.2688,39600000.0
2005-06-01 14:31:00,2.26882,2.26912,2.26849,2.26912,42600000.0
2005-06-01 14:32:00,2.26932,2.26988,2.2689,2.26988,51300000.0
2005-06-01 14:33:00,2.27004,2.27006,2.26895,2.26902,55399999.0
2005-06-01 14:34:00,2.26893,2.26935,2.26872,2.26935,34100000.0
2005-06-01 14:35:00,2.2693,2.26946,2.2692,2.26936,24800000.0
2005-06-01 14:36:00,2.2697,2.26973,2.26904,2.26908,29700000.0
2005-06-01 14:37:00,2.26907,2.2692,2.26863,2.26865,34700000.0
2005-06-01 14:38:00,2.26824,2.2687,2.26823,2.26834,39500000.0
2005-06-01 14:39:00,2.26826,2.26884,2.2681,2.26846,24900000.0
2005-06-01 14:40:00,2.26836,2.26859,2.26798,2.26859,49900000.0
2005-06-01 14:41:00,2.2687,2.26882,2.26812,2.26834,36300000.0
2005-06-01 14:42:00,2.26859,2.26859,2.26793,2.26834,25400000.0
2005-06-01 14:43:00,2.26837,2.26865,2.26789,2.26816,63600000.0
2005-06-01 14:44:00,2.26785,2.26847,2.26777,2.26805,30400000.0
2005-06-01 14:45:00,2.2682,2.26833,2.26761,2.26801,49300000.0
2005-06-01 14:46:00,2.26755,2.2681,2.26755,2.26761,30800000.0
2005-06-01 14:47:00,2.26748,2.26758,2.26721,2.26729,26700000.0
2005-06-01 14:48:00,2.26703,2.26734,2.26673,2.26673,64900000.0
2005-06-01 14:49:00,2.26669,2.26669,2.26648,2.2665,44200000.0
2005-06-01 14:50:00,2.26635,2.26728,2.26634,2.26728,30600000.0
2005-06-01 14:51:00,2.26699,2.26758,2.26684,2.26703,17300000.0
2005-06-01 14:52:00,2.26698,2.26729,2.2667,2.2667,40900000.0
2005-06-01 14:53:00,2.26674,2.26719,2.26652,2.26659,44500000.0
2005-06-01 14:54:00,2.26675,2.26685,2.26637,2.26672,38800000.0
2005-06-01 14:55:00,2.26685,2.26688,2.26628,2.26678,32900000.0
2005-06-01 14:56:00,2.26647,2.26692,2.26629,2.2667,38700000.0
2005-06-01 14:57:00,2.26662,2.26694,2.26633,2.26686,58300001.0
2005-06-01 14:58:00,2.26673,2.26727,2.26655,2.26662,40800000.0
2005-06-01 14:59:00,2.26672,2.26692,2.26641,2.26692,32100000.0
2005-06-01 15:00:00,2.26732,2.26755,2.26667,2.26667,38600000.0
2005-06-01 15:01:00,2.26723,2.26746,2.26698,2.26723,32900000.0
2005-06-01 15:02:00,2.26762,2.26781,2.26723,2.26753,20500000.0
2005-06-01 15:03:00,2.26771,2.2679,2.26728,2.26748,50400000.0
2005-06-01 15:04:00,2.26778,2.2682,2.26736,2.26765,69900001.0
2005-06-01 15:05:00,2.26828,2.26857,2.26805,2.26823,42300000.0
2005-06-01 15:06:00,2.26811,2.26912,2.26811,2.26883,61500000.0
2005-06-01 15:07:00,2.26906,2.26926,2.26865,2.26881,27600000.0
2005-06-01 15:08:00,2.26858,2.26935,2.26843,2.26905,37000000.0
2005-06-01 15:09:00,2.26938,2.26983,2.26934,2.26955,21100000.0
2005-06-01 15:10:00,2.26966,2.27012,2.26942,2.27012,27200000.0
2005-06-01 15:11:00,2.26984,2.2699,2.26886,2.26886,36200000.0
2005-06-01 15:12:00,2.26946,2.26955,2.269,2.26916,48600000.0
2005-06-01 15:13:00,2.26937,2.26937,2.26869,2.26896,40100000.0
2005-06-01 15:14:00,2.26937,2.26949,2.26865,2.26905,32400000.0
2005-06-01 15:15:00,2.26945,2.26957,2.26912,2.26947,43500000.0
2005-06-01 15:16:00,2.27002,2.27011,2.26939,2.26939,24400000.0
2005-06-01 15:17:00,2.26941,2.26961,2.2692,2.26921,32800000.0
2005-06-01 15:18:00,2.26902,2.26955,2.26901,2.26938,39900000.0
2005-06-01 15:19:00,2.2692,2.26938,2.26891,2.26891,43400000.0
2005-06-01 15:20:00,2.26879,2.26927,2.26871,2.26904,33700000.0
2005-06-01 15:21:00,2.26902,2.2691,2.26831,2.2686,41500000.0
2005-06-01 15:22:00,2.26898,2.26945,2.26871,2.26901,33000000.0
2005-06-01 15:23:00,2.26875,2.26938,2.26871,2.2692,42400001.0
2005-06-01 15:24:00,2.26937,2.26968,2.26893,2.26903,37200000.0
2005-06-01 15:25:00,2.26915,2.26929,2.26865,2.2688,24400000.0
2005-06-01 15:26:00,2.26877,2.2689,2.26862,2.26867,29800000.0
2005-06-01 15:27:00,2.26852,2.2687,2.2682,2.26868,16200000.0
2005-06-01 15:28:00,2.26842,2.26882,2.2682,2.26852,57800000.0
2005-06-01 15:29:00,2.26833,2.26879,2.26803,2.26845,55100000.0
2005-06-01 15:30:00,2.26885,2.26928,2.2686,2.2688,42600000.0
2005-06-01 15:31:00,2.2688,2.26895,2.26847,2.26884,26400000.0
2005-06-01 15:32:00,2.26866,2.26904,2.26792,2.26865,25800000.0
2005-06-01 15:33:00,2.26877,2.2689,2.2681,2.2681,62900000.0
2005-06-01 15:34:00,2.26857,2.26871,2.26783,2.26783,15900000.0
2005-06-01 15:35:00,2.26811,2.26842,2.26779,2.26779,37900000.0
2005-06-01 15:36:00,2.26832,2.26856,2.26804,2.26848,47200000.0
2005-06-01 15:37:00,2.26865,2.26899,2.26834,2.26866,35800000.0
2005-06-01 15:38:00,2.26866,2.26879,2.26805,2.26863,52400000.0
2005-06-01 15:39:00,2.26862,2.26877,2.26817,2.26817,33400000.0
2005-06-01 15:40:00,2.26846,2.2686,2.26795,2.2686,24400000.0
2005-06-01 15:41:00,2.26875,2.26897,2.2684,2.26897,35200000.0
2005-06-01 15:42:00,2.2686,2.26888,2.26854,2.26873,33600000.0
2005-06-01 15:43:00,2.26847,2.26893,2.26828,2.26893,39400000.0
2005-06-01 15:44:00,2.26852,2.26867,2.26818,2.26825,34200000.0
2005-06-01 15:45:00,2.26843,2.26873,2.26838,2.26838,35000000.0
2005-06-01 15:46:00,2.26845,2.26861,2.2683,2.2683,22800000.0
2005-06-01 15:47:00,2.2682,2.26895,2.2682,2.26877,23300000.0
2005-06-01 15:48:00,2.26858,2.26913,2.26842,2.26893,24400000.0
2005-06-01 15:49:00,2.26927,2.26943,2.26889,2.26943,54100000.0
2005-06-01 15:50:00,2.26961,2.26984,2.26946,2.26978,57100000.0
2005-06-01 15:51:00,2.26952,2.27019,2.26941,2.27013,23800000.0
2005-06-01 15:52:00,2.27037,2.2704,2.26941,2.26963,35100000.0
2005-06-01 15:53:00,2.26984,2.26995,2.26944,2.26953,20700000.0
2005-06-01 15:54:00,2.26956,2.26972,2.26916,2.26942,25700000.0
2005-06-01 15:55:00,2.26916,2.26948,2.26895,2.26915,36900000.0
2005-06-01 15:56:00,2.26915,2.26941,2.26862,2.26887,24300000.0
2005-06-01 15:57:00,2.26885,2.26951,2.26874,2.26894,37600000.0
2005-06-01 15:58:00,2.26893,2.26968,2.26885,2.26944,20500000.0
2005-06-01 15:59:00,2.26961,2.27064,2.26937,2.2705,26200000.0
2005-06-01 16:00:00,2.27002,2.27096,2.26973,2.26992,30700000.0
2005-06-01 16:01:00,2.27007,2.27018,2.26902,2.26926,37800000.0
2005-06-01 16:02:00,2.26915,2.27006,2.26915,2.26965,37000000.0
2005-06-01 16:03:00,2.26938,2.27002,2.26935,2.2698,46500000.0
2005-06-01 16:04:00,2.26981,2.27065,2.26969,2.27039,32000000.0
2005-06-01 16:05:00,2.27019,2.27055,2.27006,2.27029,27600000.0
2005-06-01 16:06:00,2.27038,2.27075,2.27037,2.27067,56700000.0
2005-06-01 16:07:00,2.27086,2.27107,2.27066,2.27097,38800000.0
2005-06-01 16:08:00,2.27045,2.27114,2.2704,2.27107,21500000.0
2005-06-01 16:09:00,2.27063,2.27082,2.27026,2.27053,39400000.0
2005-06-01 16:10:00,2.27073,2.27088,2.27037,2.27053,23000000.0
2005-06-01 16:11:00,2.27063,2.27089,2.27032,2.27048,43400000.0
2005-06-01 16:12:00,2.27034,2.27074,2.27023,2.27072,51300000.0
2005-06-01 16:13:00,2.27077,2.27093,2.27026,2.27043,22400000.0
2005-06-01 16:14:00,2.27048,2.27054,2.2697,2.26984,32700000.0
2005-06-01 16:15:00,2.2701,2.27017,2.26939,2.2696,25800000.0
2005-06-01 16:16:00,2.27007,2.27007,2.26941,2.2697,40000000.0
2005-06-01 16:17:00,2.26984,2.27022,2.2696,2.27022,25500000.0
2005-06-01 16:18:00,2.27036,2.27036,2.26982,2.27026,27500000.0
2005-06-01 16:19:00,2.27007,2.27027,2.26972,2.26998,36700000.0
2005-06-01 16:20:00,2.26985,2.26985,2.26904,2.26919,30400000.0
2005-06-01 16:21:00,2.26928,2.26942,2.26904,2.26922,23600000.0
2005-06-01 16:22:00,2.26936,2.2697,2.26922,2.26958,33300000.0
2005-06-01 16:23:00,2.26927,2.26998,2.26927,2.26962,37800000.0
2005-06-01 16:24:00,2.26967,2.26967,2.26895,2.26896,35300000.0
2005-06-01 16:25:00,2.26911,2.26911,2.26837,2.26895,38100000.0
2005-06-01 16:26:00,2.26854,2.26909,2.26842,2.26892,33700000.0
2005-06-01 16:27:00,2.26876,2.26901,2.26867,2.26876,40300000.0
2005-06-01 16:28:00,2.26909,2.26911,2.2683,2.26849,54900000.0
2005-06-01 16:29:00,2.26824,2.26871,2.26824,2.26868,28200000.0
2005-06-01 16:30:00,2.26856,2.26931,2.26856,2.26906,33900000.0
2005-06-01 16:31:00,2.26874,2.26938,2.26863,2.26923,32000000.0
2005-06-01 16:32:00,2.26868,2.26902,2.26862,2.26889,35700000.0
2005-06-01 16:33:00,2.26939,2.26952,2.26879,2.26896,20000000.0
2005-06-01 16:34:00,2.26876,2.2689,2.26829,2.26834,23900000.0
2005-06-01 16:35:00,2.26836,2.26866,2.26804,2.26846,42400000.0
2005-06-01 16:36:00,2.2684,2.26904,2.26834,2.26885,23600000.0
2005-06-01 16:37:00,2.26852,2.26915,2.26836,2.26905,45200000.0
2005-06-01 16:38:00,2.26853,2.2698,2.26853,2.26942,27300000.0
2005-06-01 16:39:00,2.26982,2.26983,2.26915,2.26961,28400000.0
2005-06-01 16:40:00,2.26987,2.26987,2.26915,2.26939,27300000.0
2005-06-01 16:41:00,2.26962,2.26994,2.26932,2.26975,58400000.0
2005-06-01 16:42:00,2.2694,2.26966,2.26919,2.26924,34100000.0
2005-06-01 16:43:00,2.2692,2.26997,2.26885,2.26997,35600000.0
2005-06-01 16:44:00,2.26971,2.26999,2.26937,2.26937,28100000.0
2005-06-01 16:45:00,2.26994,2.27002,2.26898,2.26928,48900000.0
2005-06-01 16:46:00,2.26947,2.26947,2.26903,2.26903,43700000.0
2005-06-01 16:47:00,2.26887,2.26972,2.26881,2.26972,54100000.0
2005-06-01 16:48:00,2.26986,2.26986,2.26914,2.26932,36800000.0
2005-06-01 16:49:00,2.2697,2.26978,2.26921,2.26955,27800000.0
2005-06-01 16:50:00,2.26923,2.2699,2.26909,2.26961,24200000.0
2005-06-01 16:51:00,2.26961,2.26978,2.26936,2.2697,52199999.0
2005-06-01 16:52:00,2.26956,2.2697,2.26916,2.26949,23300000.0
2005-06-01 16:53:00,2.26901,2.26936,2.269,2.269,39100000.0
2005-06-01 16:54:00,2.26935,2.26974,2.26922,2.26974,63500000.0
2005-06-01 16:55:00,2.26987,2.26992,2.26943,2.26962,50800000.0
2005-06-01 16:56:00,2.26947,2.26968,2.26936,2.26944,27700000.0
2005-06-01 16:57:00,2.26945,2.26967,2.26919,2.2696,60800000.0
2005-06-01 16:58:00,2.26967,2.27009,2.2696,2.26984,50500000.0
2005-06-01 16:59:00,2.27002,2.27049,2.27002,2.27044,34600000.0
2005-06-01 17:00:00,2.27055,2.2707,2.27027,2.27044,31700000.0
2005-06-01 17:01:00,2.27097,2.2711,2.27045,2.27083,46700000.0
2005-06-01 17:02:00,2.2704,2.27104,2.27017,2.27057,28200000.0
2005-06-01 17:03:00,2.27109,2.27138,2.27018,2.27095,48400001.0
2005-06-01 17:04:00,2.27123,2.27146,2.27101,2.27113,28400000.0
2005-06-01 17:05:00,2.2711,2.27129,2.27044,2.27079,42800000.0
2005-06-01 17:06:00,2.27053,2.27125,2.27006,2.27125,53500000.0
2005-06-01 17:07:00,2.2714,2.2714,2.27049,2.27119,28600000.0
2005-06-01 17:08:00,2.27145,2.27147,2.27001,2.27068,31600000.0
2005-06-01 17:09:00,2.27086,2.27121,2.27048,2.27114,32300000.0
2005-06-01 17:10:00,2.27098,2.27153,2.27038,2.27153,25900000.0
2005-06-01 17:11:00,2.2709,2.27242,2.2709,2.27238,28700000.0
2005-06-01 17:12:00,2.27262,2.27277,2.27216,2.27249,16600000.0
2005-06-01 17:13:00,2.27254,2.27254,2.27193,2.27193,48500000.0
2005-06-01 17:14:00,2.27221,2.27221,2.27142,2.27171,44500000.0
2005-06-01 17:15:00,2.27177,2.27185,2.2712,2.27135,40600000.0
2005-06-01 17:16:00,2.27117,2.27161,2.27087,2.27091,43700000.0
2005-06-01 17:17:00,2.27077,2.27138,2.27069,2.27112,24100000.0
2005-06-01 17:18:00,2.27102,2.27132,2.27088,2.27113,58400000.0
2005-06-01 17:19:00,2.27116,2.27146,2.27085,2.27129,46700001.0
2005-06-01 17:20:00,2.27113,2.27151,2.27096,2.27148,30100000.0
2005-06-01 17:21:00,2.27138,2.27172,2.27134,2.27155,52300000.0
2005-06-01 17:22:00,2.27126,2.27157,2.27087,2.27093,23900000.0
2005-06-01 17:23:00,2.27058,2.27088,2.27042,2.27077,34900000.0
2005-06-01 17:24:00,2.2703,2.27072,2.27017,2.27072,49900000.0
2005-06-01 17:25:00,2.2707,2.27081,2.26992,2.27015,49400000.0
2005-06-01 17:26:00,2.26994,2.27028,2.26944,2.27012,33800000.0
2005-06-01 17:27:00,2.26972,2.26999,2.26938,2.26999,19800000.0
2005-06-01 17:28:00,2.27007,2.27024,2.2699,2.27016,43199999.0
2005-06-01 17:29:00,2.27015,2.27027,2.26927,2.26956,20800000.0
2005-06-01 17:30:00,2.2697,2.27041,2.26933,2.26933,43000000.0
2005-06-01 17:31:00,2.26918,2.26948,2.26885,2.26914,33700000.0
2005-06-01 17:32:00,2.26931,2.26967,2.26896,2.26964,29600000.0
2005-06-01 17:33:00,2.26946,2.27009,2.26927,2.26997,48300000.0
2005-06-01 17:34:00,2.27015,2.27053,2.27015,2.27053,28100000.0
2005-06-01 17:35:00,2.27068,2.27093,2.27057,2.27077,30100000.0
2005-06-01 17:36:00,2.27056,2.27091,2.27022,2.27022,32700000.0
2005-06-01 17:37:00,2.27016,2.27054,2.27003,2.27022,30600000.0
2005-06-01 17:38:00,2.2701,2.2705,2.26987,2.27025,24500000.0
2005-06-01 17:39:00,2.26975,2.2702,2.26942,2.26963,44500000.0
2005-06-01 17:40:00,2.26999,2.26999,2.26937,2.26975,40000000.0
2005-06-01 17:41:00,2.26967,2.26967,2.269,2.26937,33700000.0
2005-06-01 17:42:00,2.26947,2.26954,2.26856,2.26937,55200000.0
2005-06-01 17:43:00,2.26958,2.26963,2.26917,2.2693,23000000.0
2005-06-01 17:44:00,2.26916,2.26941,2.26904,2.26921,35200000.0
2005-06-01 17:45:00,2.26898,2.26924,2.26885,2.26915,32600000.0
2005-06-01 17:46:00,2.26888,2.26907,2.26865,2.26888,34500000.0
2005-06-01 17:47:00,2.26899,2.26929,2.26859,2.26898,44100000.0
2005-06-01 17:48:00,2.26894,2.26942,2.26881,2.26942,37700000.0
2005-06-01 17:49:00,2.26925,2.26925,2.26883,2.26884,23900000.0
2005-06-01 17:50:00,2.26915,2.26937,2.26868,2.26894,67800000.0
2005-06-01 17:51:00,2.2693,2.26932,2.2686,2.26865,28000000.0
2005-06-01 17:52:00,2.26887,2.26901,2.26826,2.26861,42900000.0
2005-06-01 17:53:00,2.26855,2.26918,2.26843,2.26911,45300000.0
2005-06-01 17:54:00,2.26926,2.26926,2.26871,2.26894,30700000.0
2005-06-01 17:55:00,2.26897,2.26921,2.26871,2.26882,53600000.0
2005-06-01 17:56:00,2.26908,2.26917,2.26874,2.26885,45900000.0
2005-06-01 17:57:00,2.26925,2.26965,2.26907,2.26927,50500000.0
2005-06-01 17:58:00,2.26942,2.26952,2.26906,2.26932,58100000.0
2005-06-01 17:59:00,2.2691,2.26965,2.26903,2.26933,13600000.0
2005-06-01 18:00:00,2.26919,2.26939,2.2689,2.26892,37100000.0
2005-06-01 18:01:00,2.26895,2.26981,2.26785,2.26919,334700000.0
2005-06-01 18:02:00,2.26903,2.26964,2.26846,2.26869,290600000.0
2005-06-01 18:03:00,2.26904,2.26943,2.26807,2.26932,446200000.0
2005-06-01 18:04:00,2.26946,2.26946,2.26828,2.269,314400000.0
2005-06-01 18:05:00,2.26878,2.26897,2.2683,2.26879,267400000.0
2005-06-01 18:06:00,2.26862,2.26896,2.26812,2.26843,435600001.0
2005-06-01 18:07:00,2.26856,2.26905,2.26806,2.26905,376500000.0
2005-06-01 18:08:00,2.26871,2.26929,2.26843,2.2685,419700001.0
2005-06-01 18:09:00,2.26854,2.26927,2.26823,2.26873,274500000.0
2005-06-01 18:10:00,2.26868,2.26957,2.26805,2.26955,284300000.0
2005-06-01 18:11:00,2.26956,2.26959,2.26888,2.26949,226800000.0
2005-06-01 18:12:00,2.2692,2.26957,2.26893,2.26937,135100000.0
2005-06-01 18:13:00,2.26909,2.26934,2.26862,2.26919,201100000.0
2005-06-01 18:14:00,2.2689,2.26927,2.26863,2.26881,257800000.0
2005-06-01 18:15:00,2.2688,2.26904,2.26733,2.26894,310100000.0
2005-06-01 18:16:00,2.26894,2.26986,2.26805,2.26805,383900000.0
2005-06-01 18:17:00,2.26883,2.26936,2.26833,2.26902,223000000.0
2005-06-01 18:18:00,2.26907,2.26996,2.26894,2.26986,152900000.0
2005-06-01 18:19:00,2.26981,2.27047,2.26961,2.26998,242900001.0
2005-06-01 18:20:00,2.26959,2.27067,2.26955,2.27018,179200000.0
2005-06-01 18:21:00,2.27023,2.27084,2.26938,2.27058,247300000.0
2005-06-01 18:22:00,2.2706,2.27129,2.27025,2.27108,231000000.0
2005-06-01 18:23:00,2.27089,2.27119,2.27027,2.27069,300100000.0
2005-06-01 18:24:00,2.27079,2.27083,2.27018,2.27077,324900000.0
2005-06-01 18:25:00,2.27032,2.27099,2.27023,2.27099,306500000.0
2005-06-01 18:26:00,2.271,2.27139,2.27062,2.27064,341900000.0
2005-06-01 18:27:00,2.27066,2.27125,2.27057,2.27095,277299998.0
2005-06-01 18:28:00,2.27053,2.27119,2.27046,2.27082,195200000.0
2005-06-01 18:29:00,2.27041,2.27092,2.26963,2.26964,229900000.0
2005-06-01 18:30:00,2.27039,2.27083,2.26995,2.27059,289700001.0
2005-06-01 18:31:00,2.2706,2.27075,2.27021,2.27038,171600000.0
2005-06-01 18:32:00,2.27013,2.27057,2.26982,2.27057,146200000.0
2005-06-01 18:33:00,2.27067,2.27094,2.27006,2.27043,275000000.0
2005-06-01 18:34:00,2.27058,2.27084,2.26953,2.27036,407999999.0
2005-06-01 18:35:00,2.27095,2.27126,2.27005,2.27119,140300000.0
2005-06-01 18:36:00,2.27091,2.2711,2.27036,2.27092,88400001.0
2005-06-01 18:37:00,2.27104,2.27104,2.26918,2.27079,103800000.0
2005-06-01 18:38:00,2.27042,2.27105,2.27034,2.27068,93899999.0
2005-06-01 18:39:00,2.2706,2.27107,2.26983,2.27071,147500000.0
2005-06-01 18:40:00,2.27085,2.27118,2.27004,2.27046,218999999.0
2005-06-01 18:41:00,2.2707,2.27127,2.27024,2.27077,149900000.0
2005-06-01 18:42:00,2.27082,2.271,2.27017,2.27063,105100000.0
2005-06-01 18:43:00,2.27019,2.27041,2.26978,2.27025,81500000.0
2005-06-01 18:44:00,2.2703,2.27069,2.26988,2.27012,118800000.0
2005-06-01 18:45:00,2.27011,2.27058,2.26988,2.27007,88100001.0
2005-06-01 18:46:00,2.27014,2.27038,2.26965,2.27009,32200000.0
2005-06-01 18:47:00,2.27029,2.27046,2.26961,2.26987,27200000.0
2005-06-01 18:48:00,2.26992,2.27024,2.26939,2.26939,87300000.0
2005-06-01 18:49:00,2.26938,2.27023,2.26916,2.27023,61999999.0
2005-06-01 18:50:00,2.27001,2.27017,2.26952,2.26992,22700000.0
2005-06-01 18:51:00,2.26996,2.27027,2.26959,2.26982,162300000.0
2005-06-01 18:52:00,2.26986,2.27021,2.26957,2.26996,163300000.0
2005-06-01 18:53:00,2.27002,2.27051,2.26972,2.27037,166200000.0
2005-06-01 18:54:00,2.2702,2.2704,2.26958,2.26962,150000000.0
2005-06-01 18:55:00,2.26935,2.2698,2.2693,2.26966,181500000.0
2005-06-01 18:56:00,2.26974,2.26995,2.26938,2.2695,59400000.0
2005-06-01 18:57:00,2.26964,2.27004,2.26946,2.26955,56200000.0
2005-06-01 18:58:00,2.26952,2.26974,2.26877,2.26905,246000000.0
2005-06-01 18:59:00,2.26895,2.26957,2.26871,2.26903,207600000.0
2005-06-01 19:00:00,2.26914,2.26945,2.26883,2.2694,77800000.0
2005-06-01 19:01:00,2.26925,2.26943,2.26892,2.26919,21900000.0
2005-06-01 19:02:00,2.26959,2.26992,2.26872,2.26893,170000000.0
2005-06-01 19:03:00,2.26968,2.26968,2.26862,2.26862,83400000.0
2005-06-01 19:04:00,2.2691,2.26948,2.26883,2.26948,23700000.0
2005-06-01 19:05:00,2.26922,2.26927,2.26818,2.26842,41000000.0
2005-06-01 19:06:00,2.26871,2.26921,2.26853,2.26883,236700000.0
2005-06-01 19:07:00,2.26881,2.26921,2.26844,2.26874,139500001.0
2005-06-01 19:08:00,2.2689,2.2692,2.26854,2.26878,222900000.0
2005-06-01 19:09:00,2.26885,2.26926,2.26862,2.26908,123800000.0
2005-06-01 19:10:00,2.2689,2.26932,2.26853,2.26903,92200000.0
2005-06-01 19:11:00,2.26906,2.26952,2.26855,2.26952,61600000.0
2005-06-01 19:12:00,2.26903,2.26924,2.26879,2.26897,35500000.0
2005-06-01 19:13:00,2.26885,2.26921,2.26838,2.26854,125500000.0
2005-06-01 19:14:00,2.26878,2.26903,2.26849,2.26873,135200000.0
2005-06-01 19:15:00,2.26856,2.26932,2.26856,2.26888,105500000.0
2005-06-01 19:16:00,2.26919,2.26928,2.26866,2.26881,32300000.0
2005-06-01 19:17:00,2.26931,2.2694,2.26861,2.26896,65700000.0
2005-06-01 19:18:00,2.26897,2.2696,2.26876,2.26902,112200000.0
2005-06-01 19:19:00,2.269,2.26973,2.26881,2.26936,83700000.0
2005-06-01 19:20:00,2.26965,2.26974,2.269,2.26948,132900000.0
2005-06-01 19:21:00,2.26915,2.26947,2.26868,2.26887,90800000.0
2005-06-01 19:22:00,2.26887,2.26936,2.26839,2.2693,62900000.0
2005-06-01 19:23:00,2.26875,2.26916,2.26834,2.26893,171500000.0
2005-06-01 19:24:00,2.26825,2.26901,2.26825,2.26894,103700000.0
2005-06-01 19:25:00,2.26875,2.26895,2.2672,2.26888,90599999.0
2005-06-01 19:26:00,2.26896,2.269,2.26824,2.26845,133000001.0
2005-06-01 19:27:00,2.26831,2.26885,2.26797,2.26821,92900000.0
2005-06-01 19:28:00,2.26836,2.26895,2.26803,2.26895,67300000.0
2005-06-01 19:29:00,2.26875,2.2691,2.26827,2.269,96400000.0
2005-06-01 19:30:00,2.26892,2.26894,2.26825,2.26868,187900000.0
2005-06-01 19:31:00,2.26856,2.26885,2.26814,2.26865,72500000.0
2005-06-01 19:32:00,2.26838,2.26869,2.26785,2.26814,147000000.0
2005-06-01 19:33:00,2.2682,2.26843,2.26781,2.26808,63800000.0
2005-06-01 19:34:00,2.26815,2.26865,2.26807,2.26819,108000000.0
2005-06-01 19:35:00,2.26805,2.26859,2.26707,2.26837,106200000.0
2005-06-01 19:36:00,2.26836,2.26853,2.26781,2.26781,110900000.0
2005-06-01 19:37:00,2.26802,2.26837,2.26782,2.26824,58100000.0
2005-06-01 19:38:00,2.26788,2.2685,2.26788,2.26844,21400000.0
2005-06-01 19:39:00,2.26834,2.26834,2.26752,2.26829,44800000.0
2005-06-01 19:40:00,2.26843,2.26846,2.26781,2.26781,91000000.0
2005-06-01 19:41:00,2.26825,2.2683,2.26734,2.26819,88199999.0
2005-06-01 19:42:00,2.26809,2.26841,2.26764,2.26831,66500000.0
2005-06-01 19:43:00,2.26781,2.26866,2.26741,2.26862,43800000.0
2005-06-01 19:44:00,2.26847,2.26863,2.26804,2.26852,76700000.0
2005-06-01 19:45:00,2.26849,2.2685,2.2675,2.26765,39000000.0
2005-06-01 19:46:00,2.26853,2.26853,2.26724,2.26786,108400000.0
2005-06-01 19:47:00,2.26822,2.26847,2.26772,2.26772,46800000.0
2005-06-01 19:48:00,2.26787,2.2683,2.26767,2.26806,65500000.0
2005-06-01 19:49:00,2.26819,2.26843,2.26758,2.268,99699999.0
2005-06-01 19:50:00,2.26785,2.2685,2.26767,2.2685,59800000.0
2005-06-01 19:51:00,2.26822,2.26869,2.26791,2.26817,94700000.0
2005-06-01 19:52:00,2.26837,2.26862,2.26784,2.26835,54800000.0
2005-06-01 19:53:00,2.26819,2.26858,2.26804,2.26843,25300000.0
2005-06-01 19:54:00,2.26892,2.26892,2.26786,2.26826,91300001.0
2005-06-01 19:55:00,2.2686,2.2688,2.26823,2.26854,19200000.0
2005-06-01 19:56:00,2.26845,2.26871,2.26792,2.26828,69500000.0
2005-06-01 19:57:00,2.26812,2.26856,2.2677,2.26826,128300000.0
2005-06-01 19:58:00,2.26815,2.26877,2.26783,2.26863,108800000.0
2005-06-01 19:59:00,2.26866,2.26902,2.26802,2.26878,105500000.0
2005-06-01 20:00:00,2.26871,2.2693,2.26842,2.26899,68000000.0
2005-06-01 20:01:00,2.26908,2.26926,2.2686,2.26887,77500000.0
2005-06-01 20:02:00,2.26899,2.26918,2.26879,2.26893,50500000.0
2005-06-01 20:03:00,2.26878,2.26956,2.26869,2.2694,46200000.0
2005-06-01 20:04:00,2.26926,2.26957,2.2691,2.26939,14800000.0
2005-06-01 20:05:00,2.26897,2.26933,2.26892,2.26933,45900000.0
2005-06-01 20:06:00,2.26909,2.26923,2.26883,2.26895,34500000.0
2005-06-01 20:07:00,2.2691,2.26946,2.26877,2.26946,37000000.0
2005-06-01 20:08:00,2.26924,2.26955,2.26896,2.26947,71700000.0
2005-06-01 20:09:00,2.26934,2.2694,2.2691,2.26932,33700000.0
2005-06-01 20:10:00,2.26921,2.26934,2.26895,2.26923,36900000.0
2005-06-01 20:11:00,2.26876,2.26948,2.26864,2.26923,65600000.0
2005-06-01 20:12:00,2.26906,2.26944,2.26877,2.2692,173200000.0
2005-06-01 20:13:00,2.26909,2.26938,2.2687,2.26938,158100000.0
2005-06-01 20:14:00,2.26887,2.26939,2.26852,2.26852,81100000.0
2005-06-01 20:15:00,2.26899,2.26929,2.26867,2.26883,252999999.0
2005-06-01 20:16:00,2.2688,2.26914,2.26809,2.26909,136200000.0
2005-06-01 20:17:00,2.26902,2.26922,2.26861,2.26863,35600000.0
2005-06-01 20:18:00,2.26881,2.26912,2.26833,2.26879,99400000.0
2005-06-01 20:19:00,2.26885,2.26903,2.2679,2.26874,159900000.0
2005-06-01 20:20:00,2.26862,2.26907,2.26798,2.2688,236000000.0
2005-06-01 20:21:00,2.26863,2.26888,2.26817,2.26854,76500000.0
2005-06-01 20:22:00,2.26848,2.26865,2.26788,2.26826,82400000.0
2005-06-01 20:23:00,2.26839,2.26899,2.26804,2.26877,173400000.0
2005-06-01 20:24:00,2.26902,2.26907,2.26841,2.26874,57400000.0
2005-06-01 20:25:00,2.2684,2.26905,2.2679,2.26834,180800000.0
2005-06-01 20:26:00,2.26873,2.26881,2.26815,2.26866,138900000.0
2005-06-01 20:27:00,2.26858,2.26871,2.26804,2.26854,107600000.0
2005-06-01 20:28:00,2.26872,2.26914,2.26808,2.26843,249800000.0
2005-06-01 20:29:00,2.26849,2.26884,2.26809,2.26853,177700000.0
2005-06-01 20:30:00,2.26851,2.2687,2.26734,2.2683,326800000.0
2005-06-01 20:31:00,2.26833,2.26907,2.26833,2.2689,216100000.0
2005-06-01 20:32:00,2.26879,2.26898,2.2681,2.26838,370500000.0
2005-06-01 20:33:00,2.26869,2.26931,2.26859,2.26892,84000000.0
2005-06-01 20:34:00,2.26896,2.26922,2.26825,2.26881,106000000.0
2005-06-01 20:35:00,2.26908,2.26939,2.26889,2.26924,31700000.0
2005-06-01 20:36:00,2.26911,2.26944,2.26848,2.26908,66500000.0
2005-06-01 20:37:00,2.26932,2.26962,2.26909,2.26962,112600000.0
2005-06-01 20:38:00,2.269,2.26974,2.26893,2.26896,158200001.0
2005-06-01 20:39:00,2.26908,2.26978,2.26902,2.26935,101200000.0
2005-06-01 20:40:00,2.26953,2.26983,2.26893,2.26965,143700000.0
2005-06-01 20:41:00,2.26956,2.26979,2.26812,2.26953,157200000.0
2005-06-01 20:42:00,2.26956,2.27009,2.26917,2.26968,73800000.0
2005-06-01 20:43:00,2.26986,2.26988,2.26938,2.26962,108100000.0
2005-06-01 20:44:00,2.26992,2.27001,2.26938,2.26972,193700000.0
2005-06-01 20:45:00,2.26991,2.27005,2.26876,2.26903,50700000.0
2005-06-01 20:46:00,2.26907,2.26956,2.26901,2.26929,33200000.0
2005-06-01 20:47:00,2.26925,2.26988,2.26925,2.26986,126500000.0
2005-06-01 20:48:00,2.26979,2.27012,2.26931,2.26984,182100001.0
2005-06-01 20:49:00,2.27017,2.27022,2.26936,2.26967,110100000.0
2005-06-01 20:50:00,2.26955,2.27011,2.2694,2.26981,165300001.0
2005-06-01 20:51:00,2.26976,2.26987,2.26902,2.26902,96800000.0
2005-06-01 20:52:00,2.26922,2.26987,2.26847,2.26913,157200000.0
2005-06-01 20:53:00,2.26962,2.26979,2.26871,2.26922,212600001.0
2005-06-01 20:54:00,2.26991,2.27027,2.26931,2.27015,172700000.0
2005-06-01 20:55:00,2.26963,2.26984,2.26945,2.26977,31400000.0
2005-06-01 20:56:00,2.26934,2.26993,2.26867,2.26912,285300000.0
2005-06-01 20:57:00,2.26917,2.26979,2.26908,2.2693,362700000.0
2005-06-01 20:58:00,2.26927,2.26959,2.26868,2.26905,217700000.0
2005-06-01 20:59:00,2.26908,2.26941,2.26883,2.26898,206500000.0
2005-06-01 21:00:00,2.26898,2.26962,2.26856,2.26904,216800001.0
2005-06-01 21:01:00,2.269,2.26956,2.26854,2.26924,288600000.0
2005-06-01 21:02:00,2.26953,2.26995,2.26933,2.2696,94000000.0
2005-06-01 21:03:00,2.26978,2.27019,2.26939,2.27007,92600000.0
2005-06-01 21:04:00,2.26977,2.27014,2.26943,2.27005,55200000.0
2005-06-01 21:05:00,2.2702,2.27025,2.26957,2.26996,67700000.0
2005-06-01 21:06:00,2.27006,2.27054,2.26984,2.27045,68800000.0
2005-06-01 21:07:00,2.27075,2.27096,2.2706,2.27088,29400001.0
2005-06-01 21:08:00,2.27105,2.27118,2.27034,2.27103,31100000.0
2005-06-01 21:09:00,2.27086,2.27115,2.27065,2.27095,20400000.0
2005-06-01 21:10:00,2.27085,2.27105,2.27052,2.27091,68600000.0
2005-06-01 21:11:00,2.271,2.27122,2.27067,2.27084,112400000.0
2005-06-01 21:12:00,2.271,2.27102,2.27033,2.27034,52200000.0
2005-06-01 21:13:00,2.27041,2.27055,2.2701,2.27029,121800000.0
2005-06-01 21:14:00,2.27019,2.27067,2.26961,2.27067,154800000.0
2005-06-01 21:15:00,2.27047,2.27059,2.26988,2.26988,195899999.0
2005-06-01 21:16:00,2.27032,2.27077,2.27005,2.27077,103700000.0
2005-06-01 21:17:00,2.27078,2.27088,2.27035,2.27073,166100000.0
2005-06-01 21:18:00,2.27075,2.27085,2.27012,2.27055,132200000.0
2005-06-01 21:19:00,2.27067,2.2708,2.26985,2.26985,71500000.0
2005-06-01 21:20:00,2.2704,2.27088,2.27019,2.27079,213100000.0
2005-06-01 21:21:00,2.27023,2.27081,2.26992,2.2705,288500000.0
2005-06-01 21:22:00,2.27069,2.271,2.27023,2.27056,174799998.0
2005-06-01 21:23:00,2.27071,2.27071,2.26993,2.27036,123000000.0
2005-06-01 21:24:00,2.27038,2.2707,2.26996,2.27015,74700000.0
2005-06-01 21:25:00,2.27033,2.27084,2.27013,2.27059,61500000.0
2005-06-01 21:26:00,2.27057,2.27071,2.26966,2.27046,29600000.0
2005-06-01 21:27:00,2.27058,2.27107,2.27011,2.27016,88000000.0
2005-06-01 21:28:00,2.2704,2.27092,2.26979,2.27037,123700000.0
2005-06-01 21:29:00,2.27065,2.27109,2.2704,2.27043,39600000.0
2005-06-01 21:30:00,2.27042,2.27081,2.27026,2.27059,14600000.0
2005-06-01 21:31:00,2.27095,2.271,2.27005,2.27063,53600000.0
2005-06-01 21:32:00,2.27068,2.27085,2.27002,2.2705,170400000.0
2005-06-01 21:33:00,2.2704,2.27086,2.27017,2.27057,67000000.0
2005-06-01 21:34:00,2.2703,2.2704,2.26963,2.2702,132300000.0
2005-06-01 21:35:00,2.27023,2.27055,2.27011,2.27042,42600000.0
2005-06-01 21:36:00,2.2703,2.27071,2.27015,2.27065,23100000.0
2005-06-01 21:37:00,2.27057,2.27065,2.27,2.27024,71700000.0
2005-06-01 21:38:00,2.27053,2.27061,2.26987,2.27045,55800000.0
2005-06-01 21:39:00,2.2706,2.27071,2.2699,2.26999,27500000.0
2005-06-01 21:40:00,2.27087,2.27087,2.26996,2.2703,38600000.0
2005-06-01 21:41:00,2.2702,2.27074,2.27009,2.27068,24800000.0
2005-06-01 21:42:00,2.27054,2.27095,2.27,2.2708,75700000.0
2005-06-01 21:43:00,2.27076,2.27076,2.26912,2.26952,107100000.0
2005-06-01 21:44:00,2.26938,2.26977,2.26907,2.26962,98400000.0
2005-06-01 21:45:00,2.26978,2.26997,2.26928,2.2696,66000000.0
2005-06-01 21:46:00,2.26976,2.27002,2.26942,2.26948,99800000.0
2005-06-01 21:47:00,2.26923,2.27014,2.26888,2.26963,107200000.0
2005-06-01 21:48:00,2.26964,2.26979,2.26885,2.26969,39300000.0
2005-06-01 21:49:00,2.26986,2.27018,2.26915,2.27004,102700000.0
2005-06-01 21:50:00,2.27038,2.27039,2.26947,2.26952,31400000.0
2005-06-01 21:51:00,2.26977,2.27,2.26968,2.27,34300000.0
2005-06-01 21:52:00,2.26964,2.27033,2.26952,2.26972,96900000.0
2005-06-01 21:53:00,2.27001,2.27019,2.26956,2.26975,44000000.0
2005-06-01 21:54:00,2.26968,2.27012,2.26958,2.27001,30800000.0
2005-06-01 21:55:00,2.26999,2.27034,2.26971,2.27014,67800000.0
2005-06-01 21:56:00,2.2699,2.27032,2.26833,2.27001,54700000.0
2005-06-01 21:57:00,2.26998,2.27031,2.26987,2.27009,25000000.0
2005-06-01 21:58:00,2.27049,2.27049,2.26923,2.27007,39700000.0
2005-06-01 21:59:00,2.27045,2.27047,2.2698,2.2704,150300000.0
2005-06-01 22:00:00,2.27024,2.2705,2.26979,2.26979,79800000.0
2005-06-01 22:01:00,2.27023,2.27042,2.26981,2.27035,49900001.0
2005-06-01 22:02:00,2.27033,2.27056,2.26931,2.26931,107300000.0
2005-06-01 22:03:00,2.26934,2.27057,2.26934,2.27057,43300000.0
2005-06-01 22:04:00,2.27058,2.27101,2.26977,2.2706,79200000.0
2005-06-01 22:05:00,2.27039,2.2725,2.27024,2.27222,93900001.0
2005-06-01 22:06:00,2.27229,2.27331,2.27219,2.273,45400000.0
2005-06-01 22:07:00,2.27278,2.27292,2.27226,2.27239,22400000.0
2005-06-01 22:08:00,2.27259,2.27283,2.27229,2.2724,38000000.0
2005-06-01 22:09:00,2.2723,2.27231,2.27197,2.27197,40000000.0
2005-06-01 22:10:00,2.27225,2.2725,2.27173,2.27228,43400000.0
2005-06-01 22:11:00,2.27311,2.2737,2.27293,2.2737,60600000.0
2005-06-01 22:12:00,2.27351,2.27466,2.27346,2.27431,62800001.0
2005-06-01 22:13:00,2.27427,2.27447,2.2741,2.2741,39200000.0
2005-06-01 22:14:00,2.27408,2.27461,2.27401,2.27446,37100000.0
2005-06-01 22:15:00,2.27444,2.27458,2.27382,2.27421,137200000.0
2005-06-01 22:16:00,2.27423,2.2746,2.27392,2.2743,131200000.0
2005-06-01 22:17:00,2.27457,2.27461,2.27379,2.27403,44300000.0
2005-06-01 22:18:00,2.27398,2.27435,2.27384,2.27407,40200000.0
2005-06-01 22:19:00,2.2742,2.27436,2.2738,2.27431,42800000.0
2005-06-01 22:20:00,2.27463,2.27463,2.27382,2.27405,19000000.0
2005-06-01 22:21:00,2.27395,2.27448,2.27375,2.27437,41200000.0
2005-06-01 22:22:00,2.27429,2.27496,2.27397,2.27467,86800000.0
2005-06-01 22:23:00,2.27491,2.27556,2.27446,2.27514,74100000.0
2005-06-01 22:24:00,2.27495,2.2751,2.27474,2.27502,37300000.0
2005-06-01 22:25:00,2.27483,2.27753,2.27473,2.27753,61100000.0
2005-06-01 22:26:00,2.27704,2.2776,2.27702,2.27717,68900000.0
2005-06-01 22:27:00,2.27664,2.27682,2.27637,2.27656,36600000.0
2005-06-01 22:28:00,2.27662,2.27697,2.27629,2.27677,32500000.0
2005-06-01 22:29:00,2.27674,2.27724,2.27612,2.27685,143400000.0
2005-06-01 22:30:00,2.27681,2.27703,2.27585,2.27585,114900000.0
2005-06-01 22:31:00,2.27652,2.27652,2.27555,2.27572,37700000.0
2005-06-01 22:32:00,2.2758,2.27583,2.27533,2.27548,39500000.0
2005-06-01 22:33:00,2.27517,2.27551,2.27468,2.27468,68900000.0
2005-06-01 22:34:00,2.27443,2.27479,2.27388,2.2746,63700000.0
2005-06-01 22:35:00,2.27474,2.27489,2.27459,2.27489,46000000.0
2005-06-01 22:36:00,2.27491,2.27496,2.27436,2.27473,43900000.0
2005-06-01 22:37:00,2.27473,2.27495,2.27446,2.27448,25200000.0
2005-06-01 22:38:00,2.27543,2.27543,2.27421,2.27495,41900000.0
2005-06-01 22:39:00,2.27497,2.27497,2.27447,2.27469,27500000.0
2005-06-01 22:40:00,2.27473,2.27485,2.2742,2.27435,34500000.0
2005-06-01 22:41:00,2.27444,2.27507,2.27438,2.27507,22700000.0
2005-06-01 22:42:00,2.27452,2.27497,2.27408,2.27441,62700000.0
2005-06-01 22:43:00,2.27481,2.27501,2.27428,2.27467,96800000.0
2005-06-01 22:44:00,2.27387,2.2751,2.27387,2.2751,62800000.0
2005-06-01 22:45:00,2.27531,2.27589,2.27515,2.27528,43100000.0
2005-06-01 22:46:00,2.27513,2.27552,2.27465,2.27524,91100000.0
2005-06-01 22:47:00,2.27489,2.27555,2.27478,2.27486,22200000.0
2005-06-01 22:48:00,2.27453,2.27523,2.27438,2.27488,70400000.0
2005-06-01 22:49:00,2.275,2.27518,2.27442,2.27517,98500001.0
2005-06-01 22:50:00,2.27501,2.27512,2.27434,2.27474,22000000.0
2005-06-01 22:51:00,2.27445,2.27497,2.2739,2.27404,81700000.0
2005-06-01 22:52:00,2.27357,2.27474,2.27357,2.27462,49400000.0
2005-06-01 22:53:00,2.2745,2.27497,2.27445,2.27479,35499999.0
2005-06-01 22:54:00,2.2748,2.27492,2.27437,2.27454,25600000.0
2005-06-01 22:55:00,2.27428,2.27497,2.27428,2.27482,41900000.0
2005-06-01 22:56:00,2.27487,2.27491,2.27454,2.27478,39100000.0
2005-06-01 22:57:00,2.27453,2.27498,2.27439,2.27489,23100000.0
2005-06-01 22:58:00,2.27472,2.27506,2.27446,2.27467,47200001.0
2005-06-01 22:59:00,2.27454,2.27485,2.2744,2.27468,29100000.0
2005-06-01 23:00:00,2.27446,2.27492,2.27433,2.27492,40500000.0
2005-06-01 23:01:00,2.2746,2.27523,2.27439,2.2751,42900000.0
2005-06-01 23:02:00,2.27432,2.27446,2.27384,2.27437,26700000.0
2005-06-01 23:03:00,2.27423,2.27427,2.27333,2.27411,42200000.0
2005-06-01 23:04:00,2.27345,2.27441,2.27339,2.27441,24500000.0
2005-06-01 23:05:00,2.27456,2.27456,2.27371,2.27371,29000000.0
2005-06-01 23:06:00,2.27393,2.27456,2.27369,2.27456,12900000.0
2005-06-01 23:07:00,2.27497,2.27497,2.27365,2.27365,45400000.0
2005-06-01 23:08:00,2.27364,2.27438,2.27335,2.27407,60600000.0
2005-06-01 23:09:00,2.27395,2.27425,2.27363,2.27392,47200000.0
2005-06-01 23:10:00,2.27429,2.27451,2.27352,2.27369,46800000.0
2005-06-01 23:11:00,2.27415,2.27422,2.27354,2.2736,42100000.0
2005-06-01 23:12:00,2.27343,2.27441,2.27343,2.27401,34000000.0
2005-06-01 23:13:00,2.27403,2.27463,2.27403,2.27435,40100000.0
2005-06-01 23:14:00,2.27423,2.27478,2.27409,2.27435,44600000.0
2005-06-01 23:15:00,2.27416,2.27484,2.27408,2.2747,37100000.0
2005-06-01 23:16:00,2.2746,2.27489,2.27423,2.27489,41200000.0
2005-06-01 23:17:00,2.27472,2.27513,2.27458,2.27501,26100000.0
2005-06-01 23:18:00,2.27487,2.27512,2.27388,2.27416,36300000.0
2005-06-01 23:19:00,2.27407,2.27439,2.27385,2.27411,60500000.0
2005-06-01 23:20:00,2.27375,2.27437,2.27345,2.27404,27700000.0
2005-06-01 23:21:00,2.27411,2.27429,2.27345,2.2742,63900000.0
2005-06-01 23:22:00,2.27452,2.27456,2.27375,2.27407,31600000.0
2005-06-01 23:23:00,2.27482,2.27482,2.27369,2.27408,23100000.0
2005-06-01 23:24:00,2.27413,2.27426,2.27366,2.27393,66200000.0
2005-06-01 23:25:00,2.27377,2.27434,2.27377,2.27421,52500000.0
2005-06-01 23:26:00,2.27388,2.27428,2.27375,2.27387,25600000.0
2005-06-01 23:27:00,2.27372,2.27439,2.27362,2.27439,29700000.0
2005-06-01 23:28:00,2.27462,2.27477,2.27374,2.27374,41400000.0
2005-06-01 23:29:00,2.27364,2.27437,2.27364,2.27437,27300000.0
2005-06-01 23:30:00,2.27419,2.27419,2.27334,2.27355,32100000.0
2005-06-01 23:31:00,2.27341,2.27404,2.27316,2.27402,35000000.0
2005-06-01 23:32:00,2.27409,2.27431,2.27361,2.27398,65200001.0
2005-06-01 23:33:00,2.27397,2.27421,2.27364,2.27381,44400000.0
2005-06-01 23:34:00,2.27405,2.27423,2.27383,2.27416,47000000.0
2005-06-01 23:35:00,2.27406,2.2748,2.27401,2.27475,45800000.0
2005-06-01 23:36:00,2.27425,2.27433,2.27331,2.27361,50100000.0
2005-06-01 23:37:00,2.27382,2.27399,2.27343,2.27354,32000000.0
2005-06-01 23:38:00,2.27407,2.27418,2.27315,2.27361,49000000.0
2005-06-01 23:39:00,2.27389,2.27389,2.27307,2.27307,46900000.0
2005-06-01 23:40:00,2.27305,2.27329,2.27264,2.27308,54900000.0
2005-06-01 23:41:00,2.27315,2.27337,2.27287,2.27313,27100000.0
2005-06-01 23:42:00,2.27344,2.27353,2.27257,2.27272,26400000.0
2005-06-01 23:43:00,2.27366,2.27369,2.27282,2.27282,37900000.0
2005-06-01 23:44:00,2.27322,2.27335,2.27235,2.27273,44900000.0
2005-06-01 23:45:00,2.2725,2.27281,2.27224,2.27249,31000000.0
2005-06-01 23:46:00,2.27302,2.27311,2.27216,2.2727,63300000.0
2005-06-01 23:47:00,2.27245,2.27317,2.27235,2.27314,43600000.0
2005-06-01 23:48:00,2.27285,2.27305,2.2724,2.27288,44800000.0
2005-06-01 23:49:00,2.27311,2.27322,2.27223,2.27244,26500000.0
2005-06-01 23:50:00,2.27362,2.27364,2.27236,2.27266,42000000.0
2005-06-01 23:51:00,2.2725,2.27272,2.27199,2.27215,36800000.0
2005-06-01 23:52:00,2.27222,2.27267,2.27198,2.27246,33200000.0
2005-06-01 23:53:00,2.27238,2.27286,2.27218,2.27274,32500000.0
2005-06-01 23:54:00,2.273,2.27315,2.27259,2.27304,21700000.0
2005-06-01 23:55:00,2.27282,2.27304,2.2725,2.27288,28400000.0
2005-06-01 23:56:00,2.27275,2.27287,2.27244,2.27274,31300000.0
2005-06-01 23:57:00,2.27293,2.27308,2.27228,2.27299,40000000.0
2005-06-01 23:58:00,2.27245,2.27359,2.27243,2.27359,40400000.0
2005-06-01 23:59:00,2.27319,2.27339,2.27283,2.27331,30400000.0
2005-06-02 00:00:00,2.2729,2.27355,2.27279,2.27349,34800000.0
2005-06-02 00:01:00,2.27336,2.27364,2.27302,2.27309,36800000.0
2005-06-02 00:02:00,2.27313,2.27322,2.27269,2.27304,22800000.0
2005-06-02 00:03:00,2.27274,2.27358,2.27274,2.27321,46400001.0
2005-06-02 00:04:00,2.27348,2.27348,2.27278,2.27282,63200000.0
2005-06-02 00:05:00,2.27248,2.27337,2.27236,2.27337,46000000.0
2005-06-02 00:06:00,2.27328,2.27388,2.27298,2.27342,29300000.0
2005-06-02 00:07:00,2.27365,2.27389,2.27329,2.27372,30800000.0
2005-06-02 00:08:00,2.27417,2.27417,2.27288,2.27303,24400000.0
2005-06-02 00:09:00,2.27318,2.27394,2.27312,2.27394,36500000.0
2005-06-02 00:10:00,2.27394,2.27435,2.27313,2.27435,44500000.0
2005-06-02 00:11:00,2.2746,2.2746,2.27368,2.274,54900000.0
2005-06-02 00:12:00,2.2739,2.27413,2.27352,2.27405,31800000.0
2005-06-02 00:13:00,2.27341,2.27402,2.27334,2.27373,41200000.0
2005-06-02 00:14:00,2.27362,2.27389,2.27323,2.27345,46900000.0
2005-06-02 00:15:00,2.27323,2.27379,2.27273,2.27343,33900000.0
2005-06-02 00:16:00,2.27339,2.2738,2.27295,2.27376,33000000.0
2005-06-02 00:17:00,2.27346,2.2738,2.2731,2.27353,25200000.0
2005-06-02 00:18:00,2.27352,2.27367,2.27313,2.27319,28000000.0
2005-06-02 00:19:00,2.27333,2.27389,2.27331,2.27357,29400000.0
2005-06-02 00:20:00,2.2737,2.27385,2.27304,2.27339,26800000.0
2005-06-02 00:21:00,2.27358,2.27397,2.27347,2.2739,25300000.0
2005-06-02 00:22:00,2.27364,2.27508,2.27358,2.2747,39000000.0
2005-06-02 00:23:00,2.27507,2.27544,2.27445,2.27503,41600000.0
2005-06-02 00:24:00,2.27482,2.27521,2.27425,2.27508,53500000.0
2005-06-02 00:25:00,2.27486,2.27564,2.27473,2.27541,33600000.0
2005-06-02 00:26:00,2.2748,2.27516,2.27433,2.27462,30700000.0
2005-06-02 00:27:00,2.27443,2.27515,2.27431,2.2747,34000000.0
2005-06-02 00:28:00,2.27441,2.27471,2.27397,2.27449,43500000.0
2005-06-02 00:29:00,2.27453,2.27463,2.27347,2.27347,24400000.0
2005-06-02 00:30:00,2.27417,2.27419,2.2735,2.27373,42700000.0
2005-06-02 00:31:00,2.27403,2.27457,2.27396,2.27457,23800000.0
2005-06-02 00:32:00,2.27462,2.27462,2.27398,2.2742,46400000.0
2005-06-02 00:33:00,2.27467,2.27467,2.27389,2.27425,33800000.0
2005-06-02 00:34:00,2.27373,2.27456,2.27373,2.274,25300000.0
2005-06-02 00:35:00,2.27372,2.27417,2.27337,2.27337,34100000.0
2005-06-02 00:36:00,2.27408,2.27423,2.27362,2.2741,40600000.0
2005-06-02 00:37:00,2.27398,2.27398,2.27282,2.27303,22400000.0
2005-06-02 00:38:00,2.27364,2.27394,2.27339,2.27372,59900000.0
2005-06-02 00:39:00,2.27381,2.2739,2.27275,2.2728,36600000.0
2005-06-02 00:40:00,2.27307,2.27345,2.27278,2.27306,39000000.0
2005-06-02 00:41:00,2.27336,2.27336,2.27266,2.27314,37900000.0
2005-06-02 00:42:00,2.27258,2.27324,2.27245,2.27296,24000000.0
2005-06-02 00:43:00,2.27326,2.27326,2.27273,2.27273,20300000.0
2005-06-02 00:44:00,2.27314,2.27314,2.27238,2.27275,27200000.0
2005-06-02 00:45:00,2.27233,2.27296,2.27224,2.27293,39800000.0
2005-06-02 00:46:00,2.27278,2.27369,2.27278,2.27358,22800000.0
2005-06-02 00:47:00,2.27328,2.27328,2.27249,2.27261,31100000.0
2005-06-02 00:48:00,2.27216,2.27341,2.2721,2.27283,40200000.0
2005-06-02 00:49:00,2.27273,2.27432,2.27266,2.27347,29900000.0
2005-06-02 00:50:00,2.2736,2.27373,2.27311,2.27311,63700000.0
2005-06-02 00:51:00,2.27274,2.27291,2.27241,2.2728,32200000.0
2005-06-02 00:52:00,2.27253,2.27268,2.27201,2.27201,21200000.0
2005-06-02 00:53:00,2.27186,2.27308,2.2718,2.27287,42500000.0
2005-06-02 00:54:00,2.2734,2.2734,2.27215,2.27228,39500000.0
2005-06-02 00:55:00,2.27253,2.27279,2.27194,2.27265,31600000.0
2005-06-02 00:56:00,2.27269,2.27288,2.27227,2.27241,22300000.0
2005-06-02 00:57:00,2.2723,2.27305,2.27201,2.27305,25200000.0
2005-06-02 00:58:00,2.27287,2.27311,2.27251,2.27256,29600000.0
2005-06-02 00:59:00,2.2728,2.2728,2.27215,2.27251,35100000.0
2005-06-02 01:00:00,2.27249,2.27271,2.27215,2.27235,49600000.0
2005-06-02 01:01:00,2.27215,2.27276,2.27195,2.27275,41500000.0
2005-06-02 01:02:00,2.27242,2.27272,2.27213,2.27245,18000000.0
2005-06-02 01:03:00,2.27225,2.27302,2.27212,2.27265,28500000.0
2005-06-02 01:04:00,2.2728,2.27319,2.27259,2.27304,34400000.0
2005-06-02 01:05:00,2.2731,2.2731,2.27223,2.27296,17200000.0
2005-06-02 01:06:00,2.27285,2.27285,2.27226,2.27237,29400000.0
2005-06-02 01:07:00,2.27248,2.27292,2.27234,2.27277,34300000.0
2005-06-02 01:08:00,2.27248,2.27289,2.27229,2.27242,26600000.0
2005-06-02 01:09:00,2.27255,2.27276,2.27229,2.27255,37000000.0
2005-06-02 01:10:00,2.27288,2.27293,2.27237,2.27282,30200000.0
2005-06-02 01:11:00,2.27283,2.27304,2.27238,2.27241,39200000.0
2005-06-02 01:12:00,2.2728,2.2734,2.2727,2.27279,35399999.0
2005-06-02 01:13:00,2.2728,2.27354,2.2728,2.27352,18300000.0
2005-06-02 01:14:00,2.27337,2.27357,2.27253,2.27298,25300000.0
2005-06-02 01:15:00,2.27301,2.27335,2.27269,2.27275,45100000.0
2005-06-02 01:16:00,2.27337,2.27376,2.27309,2.27353,39300000.0
2005-06-02 01:17:00,2.27325,2.27383,2.273,2.2731,38100000.0
2005-06-02 01:18:00,2.27322,2.27402,2.27299,2.27349,44300000.0
2005-06-02 01:19:00,2.27369,2.27417,2.27355,2.27417,48300000.0
2005-06-02 01:20:00,2.27389,2.27417,2.27336,2.27372,34600000.0
2005-06-02 01:21:00,2.27365,2.27409,2.27347,2.27401,43200000.0
2005-06-02 01:22:00,2.27363,2.27441,2.2735,2.27429,35500000.0
2005-06-02 01:23:00,2.27407,2.27419,2.27377,2.27386,34600000.0
2005-06-02 01:24:00,2.27377,2.2741,2.27335,2.27343,49100000.0
2005-06-02 01:25:00,2.27352,2.27377,2.27303,2.27313,27600000.0
2005-06-02 01:26:00,2.27347,2.27363,2.27271,2.27336,32200000.0
2005-06-02 01:27:00,2.27325,2.27357,2.273,2.27345,44300000.0
2005-06-02 01:28:00,2.27377,2.27397,2.2733,2.27364,78000000.0
2005-06-02 01:29:00,2.27382,2.2741,2.2738,2.27403,32000000.0
2005-06-02 01:30:00,2.27395,2.27417,2.27346,2.27358,53700000.0
2005-06-02 01:31:00,2.2734,2.27434,2.27335,2.27429,25500000.0
2005-06-02 01:32:00,2.27427,2.27504,2.27398,2.27504,39000000.0
2005-06-02 01:33:00,2.27472,2.27482,2.27433,2.27465,54300000.0
2005-06-02 01:34:00,2.27462,2.27487,2.27426,2.2746,41500000.0
2005-06-02 01:35:00,2.27445,2.27456,2.27397,2.27438,24600000.0
2005-06-02 01:36:00,2.27377,2.27436,2.27352,2.27432,49300000.0
2005-06-02 01:37:00,2.27402,2.27418,2.27338,2.2739,45900000.0
2005-06-02 01:38:00,2.27382,2.27429,2.27356,2.27429,64200000.0
2005-06-02 01:39:00,2.27395,2.27415,2.27354,2.27386,50400000.0
2005-06-02 01:40:00,2.27413,2.27417,2.27352,2.27397,49800000.0
2005-06-02 01:41:00,2.27399,2.27419,2.27364,2.27401,37300000.0
2005-06-02 01:42:00,2.27442,2.27453,2.2734,2.27378,29900000.0
2005-06-02 01:43:00,2.27392,2.27397,2.27292,2.27294,24200000.0
2005-06-02 01:44:00,2.2732,2.2742,2.27299,2.2741,38500000.0
2005-06-02 01:45:00,2.27348,2.27431,2.27321,2.27431,30300000.0
2005-06-02 01:46:00,2.27344,2.27402,2.27341,2.27341,30100000.0
2005-06-02 01:47:00,2.2739,2.27425,2.27348,2.27422,29500000.0
2005-06-02 01:48:00,2.27367,2.27426,2.27343,2.2741,49600000.0
2005-06-02 01:49:00,2.27423,2.27439,2.27364,2.27366,33800000.0
2005-06-02 01:50:00,2.2738,2.27398,2.27307,2.27316,39600000.0
2005-06-02 01:51:00,2.27367,2.27384,2.27331,2.27356,28400000.0
2005-06-02 01:52:00,2.27347,2.27396,2.27312,2.27312,62000000.0
2005-06-02 01:53:00,2.27322,2.27339,2.27265,2.27279,23800000.0
2005-06-02 01:54:00,2.27308,2.27335,2.27282,2.27329,23000000.0
2005-06-02 01:55:00,2.273,2.27342,2.273,2.27342,26900000.0
2005-06-02 01:56:00,2.27294,2.27326,2.27273,2.27321,27300000.0
2005-06-02 01:57:00,2.27347,2.27347,2.27274,2.27306,22600000.0
2005-06-02 01:58:00,2.27321,2.27375,2.27296,2.27375,33200000.0
2005-06-02 01:59:00,2.27374,2.27393,2.27325,2.27375,33200000.0
2005-06-02 02:00:00,2.27365,2.27399,2.27357,2.27399,35300000.0
2005-06-02 02:01:00,2.274,2.27418,2.27355,2.27383,53600000.0
2005-06-02 02:02:00,2.27364,2.27396,2.27339,2.27387,45100000.0
2005-06-02 02:03:00,2.27365,2.27378,2.27315,2.27337,48300000.0
2005-06-02 02:04:00,2.27295,2.27366,2.27282,2.27298,18500000.0
2005-06-02 02:05:00,2.27283,2.27386,2.27282,2.27362,37700000.0
2005-06-02 02:06:00,2.27347,2.27347,2.2729,2.27314,41500000.0
2005-06-02 02:07:00,2.2731,2.27353,2.27302,2.27349,53000000.0
2005-06-02 02:08:00,2.27336,2.27353,2.27287,2.27303,24600000.0
2005-06-02 02:09:00,2.27268,2.27281,2.27193,2.27233,29400000.0
2005-06-02 02:10:00,2.27241,2.27274,2.27211,2.27219,53800000.0
2005-06-02 02:11:00,2.2719,2.2728,2.27175,2.27278,43500000.0
2005-06-02 02:12:00,2.27233,2.2725,2.2718,2.27205,42800000.0
2005-06-02 02:13:00,2.27202,2.27283,2.27202,2.27283,19900000.0
2005-06-02 02:14:00,2.27289,2.2729,2.27194,2.27194,55600000.0
2005-06-02 02:15:00,2.27213,2.2722,2.27156,2.272,23800000.0
2005-06-02 02:16:00,2.27247,2.27257,2.27166,2.27214,29600000.0
2005-06-02 02:17:00,2.27195,2.27231,2.27167,2.27179,44900000.0
2005-06-02 02:18:00,2.27204,2.2723,2.27163,2.27179,51400000.0
2005-06-02 02:19:00,2.27178,2.27225,2.27158,2.27178,26700000.0
2005-06-02 02:20:00,2.27178,2.27239,2.27167,2.27239,32000000.0
2005-06-02 02:21:00,2.27217,2.27243,2.27181,2.27221,39400000.0
2005-06-02 02:22:00,2.27218,2.27245,2.27183,2.27245,39300000.0
2005-06-02 02:23:00,2.27172,2.27287,2.27169,2.27283,24800000.0
2005-06-02 02:24:00,2.27235,2.27297,2.27235,2.27284,26800000.0
2005-06-02 02:25:00,2.27254,2.27313,2.27241,2.2731,56799999.0
2005-06-02 02:26:00,2.27285,2.273,2.27253,2.273,37400000.0
2005-06-02 02:27:00,2.27237,2.27275,2.27206,2.27253,33600000.0
2005-06-02 02:28:00,2.2721,2.27268,2.27206,2.27234,34900000.0
2005-06-02 02:29:00,2.27191,2.27259,2.27191,2.27203,50400000.0
2005-06-02 02:30:00,2.2726,2.27279,2.27191,2.27191,38000000.0
2005-06-02 02:31:00,2.27172,2.2724,2.27169,2.27229,26700000.0
2005-06-02 02:32:00,2.27194,2.27229,2.27173,2.27209,44000000.0
2005-06-02 02:33:00,2.27255,2.27257,2.27172,2.27201,32700000.0
2005-06-02 02:34:00,2.27235,2.27235,2.2716,2.2716,21500000.0
2005-06-02 02:35:00,2.27236,2.27257,2.27149,2.27149,20000000.0
2005-06-02 02:36:00,2.2725,2.27271,2.27179,2.27192,35400000.0
2005-06-02 02:37:00,2.27239,2.27282,2.27216,2.27216,50600000.0
2005-06-02 02:38:00,2.27277,2.27315,2.27258,2.27281,39600000.0
2005-06-02 02:39:00,2.27284,2.27323,2.27232,2.27289,33300000.0
2005-06-02 02:40:00,2.27254,2.27331,2.27244,2.27331,29200000.0
2005-06-02 02:41:00,2.2733,2.2733,2.27218,2.27232,59000000.0
2005-06-02 02:42:00,2.27225,2.27322,2.27225,2.2731,53500000.0
2005-06-02 02:43:00,2.27243,2.27314,2.27243,2.27314,40899999.0
2005-06-02 02:44:00,2.27225,2.27265,2.27186,2.27207,29400000.0
2005-06-02 02:45:00,2.2724,2.2733,2.2724,2.27328,23000000.0
2005-06-02 02:46:00,2.27306,2.27314,2.27263,2.2727,37600000.0
2005-06-02 02:47:00,2.27236,2.27305,2.27227,2.27269,23800000.0
2005-06-02 02:48:00,2.27278,2.27298,2.27252,2.27298,27100000.0
2005-06-02 02:49:00,2.2727,2.27309,2.27235,2.27309,38600000.0
2005-06-02 02:50:00,2.27313,2.27315,2.27245,2.27254,26300000.0
2005-06-02 02:51:00,2.27267,2.27308,2.2723,2.27299,33400000.0
2005-06-02 02:52:00,2.2725,2.27293,2.27228,2.27261,45100000.0
2005-06-02 02:53:00,2.27282,2.27282,2.27222,2.27246,48500000.0
2005-06-02 02:54:00,2.27201,2.27307,2.27201,2.27264,30300000.0
2005-06-02 02:55:00,2.27278,2.2731,2.27256,2.27282,63900000.0
2005-06-02 02:56:00,2.27308,2.27327,2.27245,2.27286,38200000.0
2005-06-02 02:57:00,2.27292,2.27303,2.27232,2.27232,19300000.0
2005-06-02 02:58:00,2.27243,2.27363,2.27243,2.27363,59400000.0
2005-06-02 02:59:00,2.27353,2.2736,2.27313,2.27334,53300000.0
2005-06-02 03:00:00,2.27316,2.27335,2.27287,2.27311,19800000.0
2005-06-02 03:01:00,2.27345,2.27345,2.27252,2.27261,41700000.0
2005-06-02 03:02:00,2.27325,2.27341,2.27273,2.27328,37100000.0
2005-06-02 03:03:00,2.27296,2.27351,2.27285,2.27339,42600000.0
2005-06-02 03:04:00,2.27317,2.27344,2.27305,2.27321,40300000.0
2005-06-02 03:05:00,2.27343,2.27369,2.27306,2.27348,27700000.0
2005-06-02 03:06:00,2.27293,2.27332,2.27281,2.27284,32100000.0
2005-06-02 03:07:00,2.27287,2.27303,2.27241,2.27276,22500000.0
2005-06-02 03:08:00,2.27274,2.27336,2.27259,2.27326,29000000.0
2005-06-02 03:09:00,2.27306,2.27306,2.27261,2.27277,34600000.0
2005-06-02 03:10:00,2.27291,2.27309,2.27252,2.27263,30200000.0
2005-06-02 03:11:00,2.27244,2.27317,2.27219,2.27267,35200000.0
2005-06-02 03:12:00,2.27259,2.27319,2.27239,2.27313,31200000.0
2005-06-02 03:13:00,2.27289,2.27321,2.27282,2.27288,44100000.0
2005-06-02 03:14:00,2.27347,2.27347,2.27242,2.27257,30100000.0
2005-06-02 03:15:00,2.27271,2.27294,2.27254,2.27264,31800000.0
2005-06-02 03:16:00,2.27275,2.27288,2.27237,2.27256,45200000.0
2005-06-02 03:17:00,2.27253,2.27314,2.27236,2.27288,43400000.0
2005-06-02 03:18:00,2.27294,2.273,2.27225,2.27238,42100000.0
2005-06-02 03:19:00,2.27231,2.273,2.27228,2.273,39700000.0
2005-06-02 03:20:00,2.27312,2.27312,2.2723,2.27255,68700000.0
2005-06-02 03:21:00,2.27272,2.27275,2.27182,2.27236,32400000.0
2005-06-02 03:22:00,2.27277,2.27277,2.27168,2.27228,43300000.0
2005-06-02 03:23:00,2.27212,2.27244,2.27188,2.27242,34200000.0
2005-06-02 03:24:00,2.27233,2.27255,2.27193,2.27255,52600000.0
2005-06-02 03:25:00,2.27192,2.2726,2.27192,2.27253,49300000.0
2005-06-02 03:26:00,2.27202,2.27271,2.27197,2.27254,27200000.0
2005-06-02 03:27:00,2.2724,2.27242,2.27176,2.27178,44800000.0
2005-06-02 03:28:00,2.27225,2.27226,2.27176,2.27204,21600000.0
2005-06-02 03:29:00,2.27182,2.27241,2.27159,2.27241,46100000.0
2005-06-02 03:30:00,2.27226,2.27239,2.27168,2.27197,26600000.0
2005-06-02 03:31:00,2.2718,2.27187,2.27152,2.27152,23800000.0
2005-06-02 03:32:00,2.27129,2.27191,2.27125,2.27167,33100000.0
2005-06-02 03:33:00,2.27112,2.27224,2.27103,2.27216,41300000.0
2005-06-02 03:34:00,2.27141,2.27191,2.27109,2.27166,44000000.0
2005-06-02 03:35:00,2.2716,2.27188,2.27133,2.27186,31000000.0
2005-06-02 03:36:00,2.27184,2.27204,2.2713,2.27161,44100000.0
2005-06-02 03:37:00,2.27143,2.27197,2.2713,2.27194,39900000.0
2005-06-02 03:38:00,2.27175,2.27207,2.27132,2.27207,28200000.0
2005-06-02 03:39:00,2.27172,2.27197,2.27148,2.2717,43400000.0
2005-06-02 03:40:00,2.27151,2.27168,2.27125,2.27155,40200000.0
2005-06-02 03:41:00,2.27148,2.27195,2.27124,2.27124,44800000.0
2005-06-02 03:42:00,2.27131,2.27166,2.27111,2.27129,27300000.0
2005-06-02 03:43:00,2.27197,2.27204,2.27108,2.27142,41500000.0
2005-06-02 03:44:00,2.2715,2.2716,2.27096,2.2714,38300000.0
2005-06-02 03:45:00,2.27123,2.27171,2.27117,2.27131,36700000.0
2005-06-02 03:46:00,2.27124,2.27151,2.27079,2.27122,31500000.0
2005-06-02 03:47:00,2.2714,2.27143,2.27053,2.27123,47300000.0
2005-06-02 03:48:00,2.27107,2.27107,2.26945,2.26966,26600000.0
2005-06-02 03:49:00,2.2702,2.27038,2.2694,2.26993,68100000.0
2005-06-02 03:50:00,2.26993,2.2703,2.26955,2.26998,44800000.0
2005-06-02 03:51:00,2.27,2.27034,2.2696,2.27032,49699999.0
2005-06-02 03:52:00,2.27035,2.2704,2.2698,2.27001,37400001.0
2005-06-02 03:53:00,2.27004,2.27062,2.26982,2.27062,35300000.0
2005-06-02 03:54:00,2.27033,2.27074,2.27022,2.27035,43300000.0
2005-06-02 03:55:00,2.27013,2.27075,2.27013,2.27044,40300000.0
2005-06-02 03:56:00,2.27015,2.27061,2.26995,2.27059,45400000.0
2005-06-02 03:57:00,2.27065,2.2711,2.27058,2.27103,40500000.0
2005-06-02 03:58:00,2.27057,2.2709,2.27034,2.27056,27600000.0
2005-06-02 03:59:00,2.27037,2.27114,2.27027,2.27114,31000000.0
2005-06-02 04:00:00,2.2706,2.27145,2.27048,2.27145,31600000.0
2005-06-02 04:01:00,2.27141,2.27141,2.27061,2.27125,48100000.0
2005-06-02 04:02:00,2.27115,2.27159,2.27096,2.27117,28800000.0
2005-06-02 04:03:00,2.27112,2.27117,2.27071,2.27104,38600000.0
2005-06-02 04:04:00,2.27078,2.27108,2.27064,2.27093,27000000.0
2005-06-02 04:05:00,2.27065,2.27155,2.27057,2.27101,43800000.0
2005-06-02 04:06:00,2.27122,2.27156,2.27109,2.27112,51600000.0
2005-06-02 04:07:00,2.2709,2.27167,2.27076,2.27159,30900000.0
2005-06-02 04:08:00,2.27148,2.27183,2.27125,2.27175,24000000.0
2005-06-02 04:09:00,2.27175,2.27175,2.27091,2.27108,48900000.0
2005-06-02 04:10:00,2.27105,2.27163,2.27089,2.27126,30100000.0
2005-06-02 04:11:00,2.27104,2.27158,2.27081,2.27147,33400000.0
2005-06-02 04:12:00,2.27162,2.27173,2.27077,2.27131,25800000.0
2005-06-02 04:13:00,2.27091,2.27152,2.27076,2.27134,56500000.0
2005-06-02 04:14:00,2.27137,2.27145,2.27081,2.27118,40600000.0
2005-06-02 04:15:00,2.2713,2.27178,2.27093,2.27149,29600000.0
2005-06-02 04:16:00,2.27134,2.27153,2.27099,2.27121,22700000.0
2005-06-02 04:17:00,2.2713,2.27136,2.27086,2.27103,27800000.0
2005-06-02 04:18:00,2.2713,2.27166,2.27087,2.27166,21500000.0
2005-06-02 04:19:00,2.2713,2.27173,2.27113,2.27133,30700000.0
2005-06-02 04:20:00,2.27144,2.27172,2.27103,2.27125,57200000.0
2005-06-02 04:21:00,2.27138,2.27152,2.27072,2.27104,26700000.0
2005-06-02 04:22:00,2.27142,2.27168,2.27112,2.27142,33200000.0
2005-06-02 04:23:00,2.27137,2.27174,2.27091,2.27091,66600000.0
2005-06-02 04:24:00,2.27174,2.27177,2.27076,2.27114,56800000.0
2005-06-02 04:25:00,2.2711,2.2716,2.2711,2.27112,25200000.0
2005-06-02 04:26:00,2.27137,2.27155,2.27088,2.27137,47900000.0
2005-06-02 04:27:00,2.2711,2.27182,2.271,2.27146,26400000.0
2005-06-02 04:28:00,2.27153,2.2717,2.27123,2.27143,46500000.0
2005-06-02 04:29:00,2.2719,2.2719,2.27108,2.27108,31600000.0
2005-06-02 04:30:00,2.27195,2.27202,2.2713,2.27163,45500000.0
2005-06-02 04:31:00,2.27139,2.27178,2.27117,2.27153,66800001.0
2005-06-02 04:32:00,2.27167,2.27179,2.27113,2.27136,26700000.0
2005-06-02 04:33:00,2.27158,2.27186,2.27104,2.27113,37300000.0
2005-06-02 04:34:00,2.27197,2.27206,2.27134,2.27201,35500000.0
2005-06-02 04:35:00,2.27189,2.27213,2.27161,2.27198,41100000.0
2005-06-02 04:36:00,2.27193,2.27211,2.27155,2.27201,52700000.0
2005-06-02 04:37:00,2.27216,2.2724,2.27175,2.2724,44800000.0
2005-06-02 04:38:00,2.27192,2.27244,2.27169,2.27243,47000000.0
2005-06-02 04:39:00,2.27205,2.27256,2.27181,2.27231,41200000.0
2005-06-02 04:40:00,2.27222,2.27294,2.27195,2.27272,37900000.0
2005-06-02 04:41:00,2.27243,2.27317,2.27226,2.27309,21400000.0
2005-06-02 04:42:00,2.27278,2.27303,2.27234,2.27252,56000000.0
2005-06-02 04:43:00,2.27285,2.27329,2.27285,2.27317,31900000.0
2005-06-02 04:44:00,2.27295,2.27348,2.2728,2.27346,28800000.0
2005-06-02 04:45:00,2.27339,2.27345,2.27248,2.27248,56300000.0
2005-06-02 04:46:00,2.27215,2.27327,2.27208,2.27326,40100000.0
2005-06-02 04:47:00,2.27293,2.27322,2.27286,2.27297,24400000.0
2005-06-02 04:48:00,2.27263,2.27293,2.27248,2.27264,27200000.0
2005-06-02 04:49:00,2.27262,2.2729,2.27218,2.27283,34200000.0
2005-06-02 04:50:00,2.27241,2.27314,2.27224,2.27277,32000000.0
2005-06-02 04:51:00,2.27285,2.27289,2.27175,2.27231,43800000.0
2005-06-02 04:52:00,2.27272,2.27276,2.27179,2.27187,35500000.0
2005-06-02 04:53:00,2.27257,2.27257,2.27177,2.27189,23100000.0
2005-06-02 04:54:00,2.27254,2.27254,2.27195,2.27204,23200000.0
2005-06-02 04:55:00,2.2721,2.27234,2.27194,2.27195,33900000.0
2005-06-02 04:56:00,2.27222,2.27248,2.27181,2.27199,17500000.0
2005-06-02 04:57:00,2.27254,2.27275,2.27224,2.27238,36900000.0
2005-06-02 04:58:00,2.27242,2.27257,2.27205,2.27242,37500000.0
2005-06-02 04:59:00,2.27229,2.27252,2.27212,2.27252,25600000.0
2005-06-02 05:00:00,2.2723,2.27267,2.27207,2.27246,33300000.0
2005-06-02 05:01:00,2.27244,2.27252,2.27201,2.27237,50900000.0
2005-06-02 05:02:00,2.27208,2.27274,2.27187,2.27274,25500000.0
2005-06-02 05:03:00,2.27256,2.27273,2.27205,2.27205,55900000.0
2005-06-02 05:04:00,2.27252,2.27252,2.27187,2.27189,40000000.0
2005-06-02 05:05:00,2.27191,2.27272,2.27181,2.27268,27700000.0
2005-06-02 05:06:00,2.27225,2.2726,2.27192,2.27199,32600000.0
2005-06-02 05:07:00,2.2724,2.27285,2.2721,2.27277,43900000.0
2005-06-02 05:08:00,2.27257,2.27286,2.27218,2.27222,50200000.0
2005-06-02 05:09:00,2.2723,2.27278,2.27166,2.27262,36400000.0
2005-06-02 05:10:00,2.27278,2.27278,2.27174,2.27174,34900000.0
2005-06-02 05:11:00,2.27181,2.27246,2.27168,2.27202,43800000.0
2005-06-02 05:12:00,2.27237,2.27239,2.27164,2.27221,47299999.0
2005-06-02 05:13:00,2.2723,2.27263,2.27193,2.27206,34000000.0
2005-06-02 05:14:00,2.27231,2.27248,2.272,2.272,43500000.0
2005-06-02 05:15:00,2.27179,2.27242,2.27166,2.2723,31300000.0
2005-06-02 05:16:00,2.27192,2.27266,2.27177,2.27245,21200000.0
2005-06-02 05:17:00,2.27195,2.27249,2.27173,2.27216,43000001.0
2005-06-02 05:18:00,2.27148,2.27257,2.27148,2.27255,48500000.0
2005-06-02 05:19:00,2.27232,2.27257,2.27201,2.27237,82700000.0
2005-06-02 05:20:00,2.27295,2.27295,2.27203,2.27219,30600000.0
2005-06-02 05:21:00,2.2721,2.27232,2.27175,2.27223,24800000.0
2005-06-02 05:22:00,2.27255,2.27266,2.27178,2.27186,28100000.0
2005-06-02 05:23:00,2.27183,2.27213,2.27163,2.27213,38300000.0
2005-06-02 05:24:00,2.2725,2.27255,2.27136,2.27136,41100000.0
2005-06-02 05:25:00,2.27178,2.27262,2.27155,2.27202,38200000.0
2005-06-02 05:26:00,2.27235,2.27252,2.27179,2.27205,39900000.0
2005-06-02 05:27:00,2.27226,2.27248,2.27199,2.27222,70700000.0
2005-06-02 05:28:00,2.27175,2.27257,2.27175,2.2722,31600000.0
2005-06-02 05:29:00,2.2721,2.27266,2.27193,2.27263,36200000.0
2005-06-02 05:30:00,2.2722,2.27275,2.27191,2.27275,50000000.0
2005-06-02 05:31:00,2.27247,2.27252,2.27196,2.27196,53400000.0
2005-06-02 05:32:00,2.27229,2.27261,2.27192,2.27213,59600000.0
2005-06-02 05:33:00,2.2721,2.27239,2.27188,2.2721,39000000.0
2005-06-02 05:34:00,2.27252,2.27252,2.27209,2.2725,12800000.0
2005-06-02 05:35:00,2.27257,2.27275,2.27223,2.27249,24300000.0
2005-06-02 05:36:00,2.27253,2.27266,2.27205,2.27213,34000000.0
2005-06-02 05:37:00,2.27205,2.27291,2.27205,2.27291,25200000.0
2005-06-02 05:38:00,2.27239,2.27258,2.27175,2.27258,63700000.0
2005-06-02 05:39:00,2.27203,2.27224,2.27147,2.27147,41600000.0
2005-06-02 05:40:00,2.27212,2.27231,2.27147,2.27176,43300000.0
2005-06-02 05:41:00,2.27168,2.27244,2.27168,2.27239,48200000.0
2005-06-02 05:42:00,2.27202,2.27214,2.27156,2.27156,37300000.0
2005-06-02 05:43:00,2.2724,2.27258,2.27201,2.27201,47600000.0
2005-06-02 05:44:00,2.27237,2.27264,2.27202,2.27243,22000000.0
2005-06-02 05:45:00,2.27259,2.27275,2.27201,2.27245,36800000.0
2005-06-02 05:46:00,2.27282,2.27282,2.27134,2.27252,56000000.0
2005-06-02 05:47:00,2.2723,2.2725,2.27196,2.27214,62900001.0
2005-06-02 05:48:00,2.27275,2.27293,2.2722,2.2728,44900000.0
2005-06-02 05:49:00,2.27235,2.27272,2.27213,2.27213,29300000.0
2005-06-02 05:50:00,2.2724,2.27261,2.27203,2.27203,36800000.0
2005-06-02 05:51:00,2.27191,2.27272,2.27191,2.27232,32100000.0
2005-06-02 05:52:00,2.2719,2.27299,2.2719,2.27279,24800000.0
2005-06-02 05:53:00,2.27292,2.27311,2.2719,2.27273,44900000.0
2005-06-02 05:54:00,2.2727,2.27291,2.27226,2.27256,33900000.0
2005-06-02 05:55:00,2.27231,2.27263,2.27218,2.27263,48200000.0
2005-06-02 05:56:00,2.27213,2.27254,2.27206,2.27221,39400000.0
2005-06-02 05:57:00,2.27213,2.27323,2.27213,2.27323,22300000.0
2005-06-02 05:58:00,2.27299,2.27328,2.27255,2.27297,29600000.0
2005-06-02 05:59:00,2.27313,2.2732,2.27262,2.27297,41500000.0
2005-06-02 06:00:00,2.27272,2.27342,2.27258,2.27329,20000000.0
2005-06-02 06:01:00,2.2732,2.2732,2.27224,2.27241,45600000.0
2005-06-02 06:02:00,2.27261,2.2731,2.27215,2.27215,40800000.0
2005-06-02 06:03:00,2.27256,2.27354,2.27246,2.27353,53500000.0
2005-06-02 06:04:00,2.2739,2.27404,2.27299,2.27299,54400000.0
2005-06-02 06:05:00,2.27317,2.27391,2.27317,2.27374,22800000.0
2005-06-02 06:06:00,2.27394,2.27405,2.27347,2.27391,45800000.0
2005-06-02 06:07:00,2.27366,2.27466,2.27359,2.27452,18500000.0
2005-06-02 06:08:00,2.27428,2.27478,2.27419,2.27457,27500000.0
2005-06-02 06:09:00,2.27409,2.27467,2.27402,2.27439,35000000.0
2005-06-02 06:10:00,2.27439,2.2748,2.27434,2.27472,56300000.0
2005-06-02 06:11:00,2.27479,2.27486,2.27409,2.27437,34600000.0
2005-06-02 06:12:00,2.27406,2.27469,2.27402,2.2742,33900000.0
2005-06-02 06:13:00,2.27413,2.27457,2.27385,2.27456,28600000.0
2005-06-02 06:14:00,2.2744,2.27502,2.27421,2.27502,35600000.0
2005-06-02 06:15:00,2.2749,2.27507,2.27384,2.27424,40700000.0
2005-06-02 06:16:00,2.27485,2.27485,2.27404,2.27423,36400000.0
2005-06-02 06:17:00,2.27454,2.27487,2.27425,2.27425,39500000.0
2005-06-02 06:18:00,2.27363,2.27456,2.27355,2.27414,27500000.0
2005-06-02 06:19:00,2.27442,2.27454,2.27388,2.27388,32300000.0
2005-06-02 06:20:00,2.27472,2.27476,2.27396,2.27453,23400000.0
2005-06-02 06:21:00,2.27419,2.27453,2.27404,2.27448,50100000.0
2005-06-02 06:22:00,2.27446,2.27454,2.27357,2.27357,35400000.0
2005-06-02 06:23:00,2.27355,2.27412,2.27355,2.27388,36900000.0
2005-06-02 06:24:00,2.27362,2.27393,2.2731,2.27331,43000000.0
2005-06-02 06:25:00,2.27361,2.27373,2.27343,2.27345,37500000.0
2005-06-02 06:26:00,2.27326,2.27407,2.27323,2.27386,20600000.0
2005-06-02 06:27:00,2.27395,2.27408,2.27321,2.27343,16500000.0
2005-06-02 06:28:00,2.27343,2.27428,2.27343,2.27418,27400000.0
2005-06-02 06:29:00,2.27416,2.27452,2.27372,2.27411,46300000.0
2005-06-02 06:30:00,2.2738,2.27409,2.2736,2.27409,29000000.0
2005-06-02 06:31:00,2.27431,2.27522,2.27431,2.27517,81399999.0
2005-06-02 06:32:00,2.27549,2.27588,2.27478,2.27478,39300000.0
2005-06-02 06:33:00,2.27459,2.27488,2.27441,2.27488,54700000.0
2005-06-02 06:34:00,2.27537,2.27542,2.27451,2.27451,31500000.0
2005-06-02 06:35:00,2.27443,2.2749,2.27419,2.27481,30300000.0
2005-06-02 06:36:00,2.27455,2.27488,2.27455,2.27474,29200000.0
2005-06-02 06:37:00,2.2749,2.27498,2.27467,2.27467,23200000.0
2005-06-02 06:38:00,2.27456,2.27486,2.27408,2.27418,43800000.0
2005-06-02 06:39:00,2.27443,2.27491,2.2742,2.27435,40900000.0
2005-06-02 06:40:00,2.27415,2.2749,2.27399,2.27399,45100000.0
2005-06-02 06:41:00,2.2739,2.27515,2.2739,2.27499,35400000.0
2005-06-02 06:42:00,2.27482,2.27531,2.27464,2.27511,31000000.0
2005-06-02 06:43:00,2.27521,2.27529,2.27447,2.27468,34000000.0
2005-06-02 06:44:00,2.27458,2.2753,2.27452,2.27527,21300000.0
2005-06-02 06:45:00,2.27482,2.27498,2.27456,2.27456,42500000.0
2005-06-02 06:46:00,2.2746,2.27505,2.27399,2.27505,51300000.0
2005-06-02 06:47:00,2.27488,2.27528,2.27449,2.27519,43700000.0
2005-06-02 06:48:00,2.27507,2.27526,2.27483,2.2749,32800000.0
2005-06-02 06:49:00,2.27487,2.27562,2.27466,2.27466,42500000.0
2005-06-02 06:50:00,2.27476,2.27516,2.27453,2.27488,33900000.0
2005-06-02 06:51:00,2.27539,2.27541,2.27428,2.2749,34700000.0
2005-06-02 06:52:00,2.27424,2.27574,2.27405,2.27574,26300000.0
2005-06-02 06:53:00,2.27506,2.27562,2.27494,2.27532,22000000.0
2005-06-02 06:54:00,2.27493,2.27541,2.27473,2.2751,37100000.0
2005-06-02 06:55:00,2.27547,2.27555,2.27493,2.27506,48599999.0
2005-06-02 06:56:00,2.27537,2.27537,2.27487,2.27501,44500000.0
2005-06-02 06:57:00,2.27533,2.27553,2.27515,2.27545,43100000.0
2005-06-02 06:58:00,2.27538,2.27567,2.27506,2.2751,42500000.0
2005-06-02 06:59:00,2.2752,2.27534,2.27465,2.27512,30300000.0
2005-06-02 07:00:00,2.27542,2.27553,2.27461,2.27498,36900000.0
2005-06-02 07:01:00,2.27496,2.27554,2.27491,2.27548,21600000.0
2005-06-02 07:02:00,2.27544,2.27553,2.27478,2.27509,31400000.0
2005-06-02 07:03:00,2.2754,2.2754,2.27466,2.27512,34900000.0
2005-06-02 07:04:00,2.27532,2.27553,2.27441,2.27502,47400000.0
2005-06-02 07:05:00,2.27547,2.27547,2.27449,2.27455,28400000.0
2005-06-02 07:06:00,2.27521,2.27562,2.2752,2.2753,32200000.0
2005-06-02 07:07:00,2.27541,2.2756,2.27519,2.27536,37600000.0
2005-06-02 07:08:00,2.27518,2.27562,2.2748,2.2748,35500000.0
2005-06-02 07:09:00,2.27493,2.27523,2.27438,2.27493,30900000.0
2005-06-02 07:10:00,2.27448,2.27502,2.27447,2.27476,38700000.0
2005-06-02 07:11:00,2.27485,2.27507,2.27455,2.2749,54100000.0
2005-06-02 07:12:00,2.27515,2.2753,2.27463,2.27463,64400001.0
2005-06-02 07:13:00,2.27396,2.27455,2.27392,2.27397,47400000.0
2005-06-02 07:14:00,2.27442,2.27473,2.27422,2.27445,21300000.0
2005-06-02 07:15:00,2.27432,2.27498,2.27432,2.27457,38100000.0
2005-06-02 07:16:00,2.2748,2.27482,2.2742,2.27466,31500000.0
2005-06-02 07:17:00,2.27452,2.27469,2.27413,2.27428,42800000.0
2005-06-02 07:18:00,2.27412,2.27456,2.27402,2.27452,51399999.0
2005-06-02 07:19:00,2.2745,2.27563,2.27438,2.27526,30800000.0
2005-06-02 07:20:00,2.27562,2.27562,2.27476,2.2749,32300000.0
2005-06-02 07:21:00,2.27478,2.27515,2.27474,2.2751,40500000.0
2005-06-02 07:22:00,2.27497,2.27518,2.27421,2.27436,30400000.0
2005-06-02 07:23:00,2.27445,2.27515,2.27428,2.27515,39800000.0
2005-06-02 07:24:00,2.2754,2.27542,2.27462,2.27467,30000000.0
2005-06-02 07:25:00,2.27478,2.27517,2.27464,2.27509,25600000.0
2005-06-02 07:26:00,2.27512,2.27521,2.27461,2.27472,33200000.0
2005-06-02 07:27:00,2.2744,2.27487,2.2742,2.27455,43400000.0
2005-06-02 07:28:00,2.27466,2.27467,2.27413,2.27425,27400000.0
2005-06-02 07:29:00,2.27469,2.27478,2.27385,2.27469,69200000.0
2005-06-02 07:30:00,2.27421,2.27458,2.27396,2.2744,37700000.0
2005-06-02 07:31:00,2.27455,2.27464,2.27394,2.27424,42700000.0
2005-06-02 07:32:00,2.27413,2.27465,2.27368,2.27465,42900000.0
2005-06-02 07:33:00,2.27421,2.27452,2.27396,2.27413,24000000.0
2005-06-02 07:34:00,2.27367,2.275,2.27367,2.27478,27400000.0
2005-06-02 07:35:00,2.27444,2.27458,2.27387,2.27426,22900000.0
2005-06-02 07:36:00,2.27393,2.27464,2.27362,2.27385,52500000.0
2005-06-02 07:37:00,2.27397,2.27402,2.2731,2.2731,55200001.0
2005-06-02 07:38:00,2.27335,2.27336,2.27273,2.2731,39300000.0
2005-06-02 07:39:00,2.2732,2.27338,2.27295,2.27335,35400000.0
2005-06-02 07:40:00,2.273,2.27384,2.27269,2.27375,24600000.0
2005-06-02 07:41:00,2.27382,2.27403,2.27319,2.27349,20400000.0
2005-06-02 07:42:00,2.27398,2.27412,2.27348,2.27368,28600000.0
2005-06-02 07:43:00,2.2737,2.27407,2.27343,2.27399,35400000.0
2005-06-02 07:44:00,2.2732,2.27365,2.27292,2.2733,50200000.0
2005-06-02 07:45:00,2.2736,2.27386,2.27306,2.27345,53600000.0
2005-06-02 07:46:00,2.27369,2.27386,2.2733,2.27383,38500000.0
2005-06-02 07:47:00,2.27412,2.27419,2.27359,2.27413,19900000.0
2005-06-02 07:48:00,2.27443,2.275,2.27421,2.27471,56600000.0
2005-06-02 07:49:00,2.2753,2.27553,2.27487,2.27491,17300000.0
2005-06-02 07:50:00,2.27503,2.27555,2.27493,2.27544,16800000.0
2005-06-02 07:51:00,2.27532,2.27558,2.27504,2.27518,34800000.0
2005-06-02 07:52:00,2.27522,2.27522,2.27476,2.27479,33800000.0
2005-06-02 07:53:00,2.27447,2.27478,2.27423,2.27431,41700000.0
2005-06-02 07:54:00,2.27458,2.27467,2.27427,2.27445,58600000.0
2005-06-02 07:55:00,2.27453,2.27497,2.2742,2.27493,55100000.0
2005-06-02 07:56:00,2.27503,2.27512,2.27441,2.27491,32600000.0
2005-06-02 07:57:00,2.27492,2.27541,2.27492,2.27519,33800000.0
2005-06-02 07:58:00,2.27532,2.27534,2.27473,2.27483,35500000.0
2005-06-02 07:59:00,2.27509,2.27522,2.2744,2.2749,39600000.0
2005-06-02 08:00:00,2.2746,2.27474,2.2739,2.27405,25400000.0
2005-06-02 08:01:00,2.27385,2.27434,2.27364,2.27395,39000000.0
2005-06-02 08:02:00,2.2741,2.2746,2.27404,2.27422,39000000.0
2005-06-02 08:03:00,2.2744,2.27476,2.27419,2.27461,67799998.0
2005-06-02 08:04:00,2.27424,2.27476,2.274,2.27464,28700000.0
2005-06-02 08:05:00,2.27439,2.27494,2.27439,2.27485,20300000.0
2005-06-02 08:06:00,2.27492,2.27501,2.27439,2.27464,48000000.0
2005-06-02 08:07:00,2.27472,2.27479,2.27427,2.27477,25200000.0
2005-06-02 08:08:00,2.27497,2.27501,2.2741,2.27488,40600000.0
2005-06-02 08:09:00,2.27471,2.27503,2.27449,2.27467,39300000.0
2005-06-02 08:10:00,2.2745,2.27468,2.27416,2.27439,36800000.0
2005-06-02 08:11:00,2.27477,2.27479,2.27327,2.27343,52700000.0
2005-06-02 08:12:00,2.2735,2.27368,2.27285,2.27285,25100000.0
2005-06-02 08:13:00,2.27278,2.27336,2.27263,2.27299,48100000.0
2005-06-02 08:14:00,2.27295,2.27334,2.27276,2.273,23700000.0
2005-06-02 08:15:00,2.27335,2.27381,2.27335,2.27359,16000000.0
2005-06-02 08:16:00,2.27375,2.27399,2.27344,2.2736,28600000.0
2005-06-02 08:17:00,2.27392,2.27422,2.27356,2.27377,50599999.0
2005-06-02 08:18:00,2.27427,2.27484,2.27418,2.27467,25400000.0
2005-06-02 08:19:00,2.27463,2.27471,2.27421,2.27422,47900000.0
2005-06-02 08:20:00,2.27416,2.27439,2.27394,2.27414,29300000.0
2005-06-02 08:21:00,2.27379,2.27406,2.27371,2.27406,31700000.0
2005-06-02 08:22:00,2.27399,2.27412,2.27377,2.27397,33700000.0
2005-06-02 08:23:00,2.27415,2.27494,2.27401,2.27488,33000000.0
2005-06-02 08:24:00,2.27436,2.27489,2.2741,2.27424,26500000.0
2005-06-02 08:25:00,2.27431,2.27472,2.27409,2.27447,34300000.0
2005-06-02 08:26:00,2.27452,2.27452,2.27364,2.27414,46800001.0
2005-06-02 08:27:00,2.27418,2.27491,2.27391,2.27491,33600000.0
2005-06-02 08:28:00,2.27462,2.27492,2.27437,2.2747,64600000.0
2005-06-02 08:29:00,2.27475,2.27493,2.27408,2.27476,40900000.0
2005-06-02 08:30:00,2.27457,2.27483,2.27399,2.27411,37900000.0
2005-06-02 08:31:00,2.27436,2.27457,2.27399,2.2742,67199999.0
2005-06-02 08:32:00,2.27413,2.2742,2.27384,2.27384,24600000.0
2005-06-02 08:33:00,2.27454,2.27454,2.27393,2.27401,16300000.0
2005-06-02 08:34:00,2.27394,2.27473,2.27394,2.27445,32800000.0
2005-06-02 08:35:00,2.27416,2.27472,2.27407,2.27465,36700000.0
2005-06-02 08:36:00,2.2745,2.27474,2.27424,2.27424,48700000.0
2005-06-02 08:37:00,2.27435,2.27467,2.27435,2.27449,25100000.0
2005-06-02 08:38:00,2.27465,2.27491,2.27452,2.27456,39700000.0
2005-06-02 08:39:00,2.27413,2.27491,2.274,2.274,44000000.0
2005-06-02 08:40:00,2.27374,2.27395,2.27344,2.27363,34400000.0
2005-06-02 08:41:00,2.2731,2.27331,2.27279,2.27293,27300000.0
2005-06-02 08:42:00,2.27232,2.27264,2.2721,2.2721,43600000.0
2005-06-02 08:43:00,2.27192,2.27217,2.27173,2.27173,39300000.0
2005-06-02 08:44:00,2.27202,2.2723,2.27173,2.27199,26700000.0
2005-06-02 08:45:00,2.2721,2.27236,2.27169,2.27174,31800000.0
2005-06-02 08:46:00,2.27171,2.27253,2.27171,2.27239,28400000.0
2005-06-02 08:47:00,2.2722,2.27265,2.27212,2.27232,56400000.0
2005-06-02 08:48:00,2.27219,2.27278,2.272,2.27223,50900000.0
2005-06-02 08:49:00,2.27178,2.2722,2.2717,2.2722,41300000.0
2005-06-02 08:50:00,2.27194,2.27255,2.2719,2.27252,19200000.0
2005-06-02 08:51:00,2.27231,2.27273,2.27213,2.27232,41600000.0
2005-06-02 08:52:00,2.2728,2.27303,2.27204,2.2721,25200000.0
2005-06-02 08:53:00,2.27206,2.27262,2.27199,2.27246,39700000.0
2005-06-02 08:54:00,2.27241,2.27279,2.2723,2.2727,32400000.0
2005-06-02 08:55:00,2.27254,2.27338,2.27248,2.27337,31000000.0
2005-06-02 08:56:00,2.27294,2.27337,2.2729,2.27327,39500000.0
2005-06-02 08:57:00,2.27323,2.27377,2.27296,2.27377,49500000.0
2005-06-02 08:58:00,2.27363,2.27411,2.27335,2.2741,30200000.0
2005-06-02 08:59:00,2.27413,2.27423,2.27384,2.27412,36600000.0
2005-06-02 09:00:00,2.2738,2.27441,2.27375,2.27438,33900000.0
2005-06-02 09:01:00,2.27425,2.27452,2.27388,2.27443,44400000.0
2005-06-02 09:02:00,2.27437,2.27462,2.27396,2.27405,47700000.0
2005-06-02 09:03:00,2.27408,2.27445,2.27379,2.27445,34300000.0
2005-06-02 09:04:00,2.27432,2.27436,2.2739,2.27427,28200000.0
2005-06-02 09:05:00,2.27427,2.27427,2.27321,2.27338,41600000.0
2005-06-02 09:06:00,2.27356,2.27411,2.27333,2.27335,45200000.0
2005-06-02 09:07:00,2.27382,2.27387,2.27322,2.2734,46800000.0
2005-06-02 09:08:00,2.27347,2.27363,2.27303,2.27351,23200000.0
2005-06-02 09:09:00,2.27349,2.27376,2.27279,2.27286,34000000.0
2005-06-02 09:10:00,2.2726,2.27304,2.27237,2.27274,34000000.0
2005-06-02 09:11:00,2.27254,2.27254,2.27207,2.27216,42000000.0
2005-06-02 09:12:00,2.27227,2.27227,2.27153,2.2719,21200000.0
2005-06-02 09:13:00,2.27234,2.27234,2.27086,2.27095,45300000.0
2005-06-02 09:14:00,2.2711,2.27181,2.27096,2.27181,36700000.0
2005-06-02 09:15:00,2.2716,2.27166,2.27131,2.27132,35100000.0
2005-06-02 09:16:00,2.2714,2.27201,2.27127,2.272,40400000.0
2005-06-02 09:17:00,2.27152,2.27208,2.27149,2.27176,47100000.0
2005-06-02 09:18:00,2.27188,2.27235,2.27174,2.27224,47900000.0
2005-06-02 09:19:00,2.27219,2.27231,2.27174,2.27184,28300000.0
2005-06-02 09:20:00,2.27187,2.27233,2.27182,2.27205,42600000.0
2005-06-02 09:21:00,2.27246,2.27253,2.27196,2.27196,26800000.0
2005-06-02 09:22:00,2.27205,2.27217,2.2718,2.27206,55700000.0
2005-06-02 09:23:00,2.27171,2.27242,2.27157,2.27241,20200000.0
2005-06-02 09:24:00,2.27224,2.27246,2.27203,2.27214,42700000.0
2005-06-02 09:25:00,2.272,2.2723,2.27177,2.27177,46900000.0
2005-06-02 09:26:00,2.27198,2.27211,2.27176,2.27185,24700000.0
2005-06-02 09:27:00,2.2722,2.27234,2.27171,2.27184,36700000.0
2005-06-02 09:28:00,2.27206,2.27231,2.27191,2.272,55000000.0
2005-06-02 09:29:00,2.27221,2.27258,2.27203,2.27221,29500000.0
2005-06-02 09:30:00,2.27158,2.27267,2.27158,2.27247,57700000.0
2005-06-02 09:31:00,2.27246,2.27255,2.27189,2.27189,56900000.0
2005-06-02 09:32:00,2.27209,2.27217,2.27158,2.27163,42200000.0
2005-06-02 09:33:00,2.27178,2.2721,2.27156,2.27156,41400000.0
2005-06-02 09:34:00,2.27156,2.27199,2.27146,2.27152,47500000.0
2005-06-02 09:35:00,2.2715,2.27176,2.271,2.27164,46200000.0
2005-06-02 09:36:00,2.27151,2.27192,2.27135,2.27187,41400000.0
2005-06-02 09:37:00,2.27192,2.27195,2.27161,2.2718,27000000.0
2005-06-02 09:38:00,2.27177,2.27182,2.27142,2.27182,20800000.0
2005-06-02 09:39:00,2.27148,2.27188,2.27128,2.27166,54200000.0
2005-06-02 09:40:00,2.27183,2.27203,2.27159,2.27182,48600000.0
2005-06-02 09:41:00,2.27197,2.27202,2.2718,2.27194,45700000.0
2005-06-02 09:42:00,2.27174,2.27194,2.27114,2.27139,26200000.0
2005-06-02 09:43:00,2.27103,2.27179,2.27103,2.27159,30300000.0
2005-06-02 09:44:00,2.27136,2.27199,2.27136,2.27182,44499999.0
2005-06-02 09:45:00,2.27195,2.27213,2.27149,2.2719,35900000.0
2005-06-02 09:46:00,2.27215,2.27232,2.272,2.27227,36800000.0
2005-06-02 09:47:00,2.27232,2.27267,2.27226,2.27235,46000000.0
2005-06-02 09:48:00,2.27272,2.27281,2.27236,2.2725,37900000.0
2005-06-02 09:49:00,2.27245,2.27279,2.2722,2.27256,24000000.0
2005-06-02 09:50:00,2.27248,2.27299,2.27237,2.27257,32500000.0
2005-06-02 09:51:00,2.27287,2.27287,2.27234,2.27238,28800000.0
2005-06-02 09:52:00,2.27281,2.27287,2.27241,2.27267,32200000.0
2005-06-02 09:53:00,2.2725,2.27252,2.27227,2.27227,26900000.0
2005-06-02 09:54:00,2.27267,2.27282,2.27198,2.2722,52500000.0
2005-06-02 09:55:00,2.27202,2.27231,2.27171,2.27223,22500000.0
2005-06-02 09:56:00,2.27245,2.2726,2.27208,2.27216,42600001.0
2005-06-02 09:57:00,2.27225,2.27247,2.27197,2.27207,25500000.0
2005-06-02 09:58:00,2.27248,2.27266,2.27177,2.27233,38400000.0
2005-06-02 09:59:00,2.27259,2.27259,2.27192,2.27227,51200000.0
2005-06-02 10:00:00,2.27211,2.27249,2.27195,2.27207,19300000.0
2005-06-02 10:01:00,2.27181,2.27228,2.27177,2.27194,75500000.0
2005-06-02 10:02:00,2.2719,2.2719,2.27137,2.27142,37500000.0
2005-06-02 10:03:00,2.27131,2.27202,2.27131,2.27182,44100000.0
2005-06-02 10:04:00,2.27162,2.27188,2.2712,2.27134,56100000.0
2005-06-02 10:05:00,2.27171,2.27189,2.27141,2.27165,52300000.0
2005-06-02 10:06:00,2.27176,2.27176,2.27106,2.27106,18300000.0
2005-06-02 10:07:00,2.27121,2.27161,2.27108,2.27128,36500000.0
2005-06-02 10:08:00,2.27157,2.27177,2.27122,2.27134,40400000.0
2005-06-02 10:09:00,2.27175,2.27204,2.27159,2.27179,55700000.0
2005-06-02 10:10:00,2.27187,2.27205,2.27135,2.27135,53600000.0
2005-06-02 10:11:00,2.27144,2.27161,2.27097,2.27113,34200000.0
2005-06-02 10:12:00,2.27149,2.27164,2.27093,2.27124,46900000.0
2005-06-02 10:13:00,2.27139,2.27158,2.27084,2.27096,60300000.0
2005-06-02 10:14:00,2.2711,2.27125,2.27066,2.2707,44200000.0
2005-06-02 10:15:00,2.27085,2.27157,2.27065,2.27154,26800000.0
2005-06-02 10:16:00,2.27163,2.27187,2.2714,2.27173,35800000.0
2005-06-02 10:17:00,2.27202,2.27202,2.27121,2.27163,31200000.0
2005-06-02 10:18:00,2.27159,2.27171,2.27103,2.27136,34300000.0
2005-06-02 10:19:00,2.27139,2.2718,2.27139,2.2715,18200000.0
2005-06-02 10:20:00,2.27187,2.27232,2.27179,2.27194,17700000.0
2005-06-02 10:21:00,2.27186,2.27214,2.27161,2.2721,37800000.0
2005-06-02 10:22:00,2.27182,2.27224,2.27157,2.27157,51200000.0
2005-06-02 10:23:00,2.27172,2.27219,2.27163,2.27206,33200000.0
2005-06-02 10:24:00,2.27186,2.27242,2.27181,2.27242,39400000.0
2005-06-02 10:25:00,2.27197,2.27235,2.27169,2.27189,44300000.0
2005-06-02 10:26:00,2.27196,2.27213,2.27178,2.27193,39100000.0
2005-06-02 10:27:00,2.27207,2.27234,2.2717,2.27179,69200000.0
2005-06-02 10:28:00,2.2721,2.27246,2.27208,2.27232,30200000.0
2005-06-02 10:29:00,2.27215,2.27294,2.27214,2.27286,43700000.0
2005-06-02 10:30:00,2.27226,2.27262,2.27215,2.27215,50500000.0
2005-06-02 10:31:00,2.27233,2.27262,2.27171,2.2724,49300000.0
2005-06-02 10:32:00,2.27296,2.27336,2.27283,2.2729,40000000.0
2005-06-02 10:33:00,2.27281,2.27356,2.27281,2.27295,61500000.0
2005-06-02 10:34:00,2.27265,2.27304,2.27249,2.27271,50300000.0
2005-06-02 10:35:00,2.2725,2.27307,2.27246,2.2727,26900000.0
2005-06-02 10:36:00,2.27282,2.27286,2.2719,2.27199,38500000.0
2005-06-02 10:37:00,2.27186,2.27208,2.27149,2.27149,40600000.0
2005-06-02 10:38:00,2.27234,2.27234,2.27161,2.27185,36800000.0
2005-06-02 10:39:00,2.27194,2.27229,2.27186,2.27195,29900000.0
2005-06-02 10:40:00,2.27206,2.27222,2.27174,2.27182,46400000.0
2005-06-02 10:41:00,2.27219,2.27236,2.27194,2.27214,34400000.0
2005-06-02 10:42:00,2.27187,2.27256,2.27173,2.27244,48100000.0
2005-06-02 10:43:00,2.27197,2.27231,2.27197,2.27215,32900000.0
2005-06-02 10:44:00,2.27197,2.27236,2.27196,2.2721,33900000.0
2005-06-02 10:45:00,2.27208,2.27229,2.27177,2.27208,26100000.0
2005-06-02 10:46:00,2.27194,2.27214,2.27157,2.27181,52800000.0
2005-06-02 10:47:00,2.27191,2.27201,2.27157,2.27171,29900000.0
2005-06-02 10:48:00,2.27141,2.27182,2.27128,2.27132,37200000.0
2005-06-02 10:49:00,2.2711,2.27149,2.27084,2.27137,21200000.0
2005-06-02 10:50:00,2.2709,2.27109,2.27054,2.27054,36700000.0
2005-06-02 10:51:00,2.27097,2.27109,2.27055,2.27066,28600000.0
2005-06-02 10:52:00,2.27077,2.27088,2.27013,2.27015,57400000.0
2005-06-02 10:53:00,2.27009,2.27016,2.26971,2.26974,25500000.0
2005-06-02 10:54:00,2.26991,2.27004,2.26943,2.26978,25800000.0
2005-06-02 10:55:00,2.26983,2.27079,2.26979,2.27058,56900000.0
2005-06-02 10:56:00,2.27093,2.27097,2.27071,2.27073,41000000.0
2005-06-02 10:57:00,2.27046,2.27071,2.27015,2.27015,37500000.0
2005-06-02 10:58:00,2.27024,2.2703,2.26967,2.26967,48200001.0
2005-06-02 10:59:00,2.26989,2.27009,2.2697,2.26978,63600000.0
2005-06-02 11:00:00,2.26967,2.26973,2.2691,2.26928,48200001.0
2005-06-02 11:01:00,2.26925,2.26969,2.26925,2.26957,28000000.0
2005-06-02 11:02:00,2.26948,2.27015,2.26933,2.27011,32300000.0
2005-06-02 11:03:00,2.26955,2.26996,2.26928,2.26957,33700000.0
2005-06-02 11:04:00,2.26904,2.2692,2.26868,2.2687,55500000.0
2005-06-02 11:05:00,2.26868,2.26909,2.26851,2.2688,65200000.0
2005-06-02 11:06:00,2.26893,2.26977,2.26885,2.26942,36100000.0
2005-06-02 11:07:00,2.26952,2.26958,2.26897,2.26951,26200000.0
2005-06-02 11:08:00,2.2693,2.26987,2.2693,2.26956,44800000.0
2005-06-02 11:09:00,2.2697,2.26985,2.26905,2.26911,28000000.0
2005-06-02 11:10:00,2.26954,2.2697,2.26936,2.26954,59300000.0
2005-06-02 11:11:00,2.26918,2.26934,2.26887,2.26917,28800000.0
2005-06-02 11:12:00,2.2691,2.26925,2.26862,2.26862,33100000.0
2005-06-02 11:13:00,2.26857,2.26886,2.26838,2.2688,34300000.0
2005-06-02 11:14:00,2.26926,2.26946,2.26883,2.26883,44700000.0
2005-06-02 11:15:00,2.26916,2.26922,2.26846,2.26873,26900000.0
2005-06-02 11:16:00,2.26817,2.26903,2.26817,2.26871,53700000.0
2005-06-02 11:17:00,2.26887,2.26887,2.2685,2.2685,41800000.0
2005-06-02 11:18:00,2.26837,2.26917,2.26836,2.2687,49800000.0
2005-06-02 11:19:00,2.26867,2.26875,2.26793,2.26853,41700000.0
2005-06-02 11:20:00,2.26897,2.26914,2.2686,2.26902,39500000.0
2005-06-02 11:21:00,2.2689,2.26929,2.2689,2.26926,26900000.0
2005-06-02 11:22:00,2.26898,2.26926,2.26875,2.26886,45100000.0
2005-06-02 11:23:00,2.26909,2.26911,2.26846,2.2691,37000000.0
2005-06-02 11:24:00,2.26906,2.26953,2.26872,2.26945,32300000.0
2005-06-02 11:25:00,2.269,2.26971,2.26896,2.26948,39200000.0
2005-06-02 11:26:00,2.26962,2.26978,2.26917,2.26941,23600000.0
2005-06-02 11:27:00,2.26928,2.26983,2.26923,2.2694,22400000.0
2005-06-02 11:28:00,2.26932,2.26959,2.26911,2.2695,52300000.0
2005-06-02 11:29:00,2.26918,2.26938,2.26877,2.26886,38100000.0
2005-06-02 11:30:00,2.26888,2.26948,2.26876,2.26948,37600000.0
2005-06-02 11:31:00,2.26958,2.26984,2.26943,2.2697,27600000.0
2005-06-02 11:32:00,2.26986,2.26998,2.26935,2.26953,30700000.0
2005-06-02 11:33:00,2.26931,2.27004,2.26928,2.27,37800000.0
2005-06-02 11:34:00,2.26967,2.27004,2.26951,2.26997,51400000.0
2005-06-02 11:35:00,2.26961,2.2699,2.26947,2.26958,26000000.0
2005-06-02 11:36:00,2.26961,2.26988,2.26922,2.26965,54200000.0
2005-06-02 11:37:00,2.26941,2.26962,2.26894,2.2692,36200000.0
2005-06-02 11:38:00,2.26914,2.26949,2.26913,2.26917,52600000.0
2005-06-02 11:39:00,2.26927,2.26997,2.26927,2.26983,52500000.0
2005-06-02 11:40:00,2.26982,2.26998,2.2694,2.26973,33100000.0
2005-06-02 11:41:00,2.26929,2.26965,2.269,2.2693,41400000.0
2005-06-02 11:42:00,2.26898,2.26954,2.26888,2.269,57900000.0
2005-06-02 11:43:00,2.26899,2.26925,2.2687,2.26895,41400000.0
2005-06-02 11:44:00,2.26896,2.26933,2.26881,2.26904,40500000.0
2005-06-02 11:45:00,2.26882,2.26933,2.26841,2.26933,42500000.0
2005-06-02 11:46:00,2.2689,2.26898,2.26839,2.26876,17700000.0
2005-06-02 11:47:00,2.26816,2.2688,2.2681,2.26832,38500000.0
2005-06-02 11:48:00,2.26866,2.26888,2.26803,2.26823,37100000.0
2005-06-02 11:49:00,2.2683,2.26851,2.2681,2.26829,27000000.0
2005-06-02 11:50:00,2.26813,2.26866,2.26813,2.26863,43400000.0
2005-06-02 11:51:00,2.26884,2.26884,2.26831,2.2687,35900000.0
2005-06-02 11:52:00,2.26848,2.26899,2.26823,2.26899,25200000.0
2005-06-02 11:53:00,2.26902,2.26908,2.2686,2.26897,25200000.0
2005-06-02 11:54:00,2.26874,2.26901,2.26862,2.26874,64700000.0
2005-06-02 11:55:00,2.26881,2.26899,2.26829,2.26829,49900001.0
2005-06-02 11:56:00,2.26824,2.26881,2.26806,2.26855,44300000.0
2005-06-02 11:57:00,2.26877,2.26879,2.2681,2.26817,51500000.0
2005-06-02 11:58:00,2.26828,2.26893,2.26801,2.26883,26300000.0
2005-06-02 11:59:00,2.2687,2.26924,2.26857,2.2689,29600000.0
2005-06-02 12:00:00,2.26866,2.26951,2.26866,2.26923,25900000.0
2005-06-02 12:01:00,2.26947,2.26947,2.26903,2.26934,40100000.0
2005-06-02 12:02:00,2.26933,2.26947,2.26908,2.26929,24200000.0
2005-06-02 12:03:00,2.26934,2.26976,2.26934,2.26968,14200000.0
2005-06-02 12:04:00,2.26946,2.26975,2.26915,2.26923,39500000.0
2005-06-02 12:05:00,2.26962,2.26965,2.26907,2.26934,31400000.0
2005-06-02 12:06:00,2.26969,2.26979,2.26923,2.26945,28000000.0
2005-06-02 12:07:00,2.26985,2.26997,2.26939,2.26939,55600000.0
2005-06-02 12:08:00,2.26962,2.26988,2.26907,2.26938,31400000.0
2005-06-02 12:09:00,2.26938,2.26959,2.26915,2.26935,37600000.0
2005-06-02 12:10:00,2.26958,2.2697,2.26929,2.26946,23400000.0
2005-06-02 12:11:00,2.26935,2.26998,2.2691,2.26994,52600000.0
2005-06-02 12:12:00,2.26989,2.26992,2.26939,2.26962,36000000.0
2005-06-02 12:13:00,2.26946,2.26982,2.26929,2.26976,31700000.0
2005-06-02 12:14:00,2.26985,2.26989,2.26759,2.26917,31500000.0
2005-06-02 12:15:00,2.27017,2.2703,2.26963,2.26976,43300000.0
2005-06-02 12:16:00,2.26949,2.27017,2.26949,2.26964,55100000.0
2005-06-02 12:17:00,2.26968,2.27021,2.2696,2.26994,28600000.0
2005-06-02 12:18:00,2.26998,2.2703,2.26972,2.26991,68800000.0
2005-06-02 12:19:00,2.2704,2.27043,2.26999,2.26999,20400000.0
2005-06-02 12:20:00,2.27004,2.27043,2.26996,2.27017,26000000.0
2005-06-02 12:21:00,2.26991,2.27044,2.26991,2.27015,32100000.0
2005-06-02 12:22:00,2.27009,2.27033,2.26989,2.27002,23100000.0
2005-06-02 12:23:00,2.26999,2.27021,2.26967,2.27021,39200000.0
2005-06-02 12:24:00,2.27005,2.27005,2.26935,2.26935,21400000.0
2005-06-02 12:25:00,2.26976,2.26976,2.26876,2.26918,32600000.0
2005-06-02 12:26:00,2.26905,2.26909,2.26873,2.26873,45700000.0
2005-06-02 12:27:00,2.26889,2.26909,2.2685,2.26885,44700000.0
2005-06-02 12:28:00,2.26868,2.26911,2.26859,2.26909,33600000.0
2005-06-02 12:29:00,2.26896,2.26958,2.26879,2.26954,46700000.0
2005-06-02 12:30:00,2.26906,2.2697,2.26899,2.2697,69200000.0
2005-06-02 12:31:00,2.26949,2.26959,2.26893,2.26909,54700000.0
2005-06-02 12:32:00,2.26876,2.26881,2.26842,2.26846,24800000.0
2005-06-02 12:33:00,2.26797,2.26864,2.26785,2.26816,51000000.0
2005-06-02 12:34:00,2.26841,2.26854,2.26815,2.26846,31100000.0
2005-06-02 12:35:00,2.2683,2.26848,2.26805,2.26848,38300000.0
2005-06-02 12:36:00,2.26854,2.26874,2.26835,2.26862,33700000.0
2005-06-02 12:37:00,2.26853,2.26943,2.26835,2.26943,36400000.0
2005-06-02 12:38:00,2.26923,2.26974,2.26917,2.26974,39800000.0
2005-06-02 12:39:00,2.26968,2.26975,2.26942,2.26975,36600000.0
2005-06-02 12:40:00,2.2696,2.27004,2.26942,2.26984,47500000.0
2005-06-02 12:41:00,2.2696,2.27024,2.26957,2.26982,34100000.0
2005-06-02 12:42:00,2.2697,2.26981,2.26895,2.26898,60600000.0
2005-06-02 12:43:00,2.26912,2.26951,2.26871,2.26883,55600000.0
2005-06-02 12:44:00,2.26887,2.26915,2.26859,2.26907,49200000.0
2005-06-02 12:45:00,2.26903,2.26923,2.26859,2.2687,59300000.0
2005-06-02 12:46:00,2.26831,2.26909,2.26831,2.26906,30200000.0
2005-06-02 12:47:00,2.26868,2.26921,2.26863,2.26897,29000000.0
2005-06-02 12:48:00,2.26923,2.26929,2.26856,2.26891,51300000.0
2005-06-02 12:49:00,2.26935,2.26935,2.26897,2.26919,33100000.0
2005-06-02 12:50:00,2.26954,2.26954,2.26878,2.26922,60599999.0
2005-06-02 12:51:00,2.26916,2.26982,2.26909,2.26958,30700000.0
2005-06-02 12:52:00,2.2694,2.27005,2.26929,2.26946,29400000.0
2005-06-02 12:53:00,2.2694,2.27008,2.2692,2.26994,33300000.0
2005-06-02 12:54:00,2.26963,2.26995,2.26963,2.2697,49300000.0
2005-06-02 12:55:00,2.26983,2.2709,2.26977,2.27085,35900000.0
2005-06-02 12:56:00,2.27036,2.27049,2.27007,2.27023,18700000.0
2005-06-02 12:57:00,2.27048,2.27091,2.27028,2.27091,42400000.0
2005-06-02 12:58:00,2.27078,2.27139,2.27068,2.27114,51499999.0
2005-06-02 12:59:00,2.27075,2.27109,2.27044,2.27074,35700000.0
2005-06-02 13:00:00,2.2707,2.27086,2.27033,2.27055,50900000.0
2005-06-02 13:01:00,2.27117,2.27146,2.27021,2.27048,31200000.0
2005-06-02 13:02:00,2.27057,2.27083,2.27031,2.27083,44000000.0
2005-06-02 13:03:00,2.27049,2.27093,2.27034,2.27074,15800000.0
2005-06-02 13:04:00,2.27053,2.27098,2.27026,2.27078,19800000.0
2005-06-02 13:05:00,2.2711,2.27116,2.27062,2.27116,37900000.0
2005-06-02 13:06:00,2.27116,2.27147,2.27101,2.27147,23000000.0
2005-06-02 13:07:00,2.27132,2.27144,2.27073,2.27095,52300000.0
2005-06-02 13:08:00,2.27147,2.27171,2.27117,2.27171,45500000.0
2005-06-02 13:09:00,2.2715,2.27191,2.27135,2.27164,45000000.0
2005-06-02 13:10:00,2.27125,2.27192,2.27123,2.27172,30000000.0
2005-06-02 13:11:00,2.27193,2.27195,2.27137,2.27165,33500000.0
2005-06-02 13:12:00,2.27162,2.2717,2.27124,2.27156,32000000.0
2005-06-02 13:13:00,2.27195,2.27205,2.271,2.27144,48900000.0
2005-06-02 13:14:00,2.27141,2.27213,2.27121,2.27213,32700000.0
2005-06-02 13:15:00,2.27159,2.27159,2.27065,2.27107,44700000.0
2005-06-02 13:16:00,2.27114,2.27142,2.27076,2.2711,46000000.0
2005-06-02 13:17:00,2.27138,2.27165,2.27081,2.27081,29200000.0
2005-06-02 13:18:00,2.27074,2.27152,2.27074,2.2713,33100000.0
2005-06-02 13:19:00,2.27128,2.2715,2.27066,2.27114,59200000.0
2005-06-02 13:20:00,2.27091,2.27143,2.27087,2.2712,31000000.0
2005-06-02 13:21:00,2.27154,2.27154,2.27074,2.27118,29000000.0
2005-06-02 13:22:00,2.27139,2.27151,2.27115,2.2713,39200000.0
2005-06-02 13:23:00,2.27106,2.27152,2.27097,2.27114,49800000.0
2005-06-02 13:24:00,2.27159,2.27172,2.27108,2.27138,31600000.0
2005-06-02 13:25:00,2.27098,2.27176,2.27098,2.27105,88499999.0
2005-06-02 13:26:00,2.27128,2.27128,2.27085,2.27107,20000000.0
2005-06-02 13:27:00,2.27082,2.27111,2.27059,2.27088,27900000.0
2005-06-02 13:28:00,2.27078,2.27092,2.2705,2.2705,28400000.0
2005-06-02 13:29:00,2.27034,2.27068,2.27015,2.27046,46500000.0
2005-06-02 13:30:00,2.27082,2.27082,2.27021,2.27024,35600000.0
2005-06-02 13:31:00,2.27005,2.27078,2.27,2.27068,26900000.0
2005-06-02 13:32:00,2.27018,2.27092,2.27018,2.27055,45300000.0
2005-06-02 13:33:00,2.27035,2.27109,2.27019,2.27065,44600000.0
2005-06-02 13:34:00,2.27052,2.27088,2.27028,2.27028,35500000.0
2005-06-02 13:35:00,2.27043,2.27088,2.27031,2.27034,46700000.0
2005-06-02 13:36:00,2.27076,2.27105,2.27052,2.27092,43600000.0
2005-06-02 13:37:00,2.27088,2.27144,2.27076,2.27101,55400000.0
2005-06-02 13:38:00,2.27124,2.27124,2.27064,2.27067,38100000.0
2005-06-02 13:39:00,2.27093,2.27135,2.27067,2.2712,35200000.0
2005-06-02 13:40:00,2.27123,2.27155,2.27099,2.27121,28000000.0
2005-06-02 13:41:00,2.27151,2.27155,2.27086,2.27086,35700000.0
2005-06-02 13:42:00,2.27117,2.27134,2.27078,2.271,31300000.0
2005-06-02 13:43:00,2.27096,2.2712,2.27022,2.27022,37800000.0
2005-06-02 13:44:00,2.27053,2.27121,2.27024,2.27061,31600000.0
2005-06-02 13:45:00,2.27068,2.27117,2.27055,2.27103,30000000.0
2005-06-02 13:46:00,2.27144,2.27165,2.27114,2.27154,48300000.0
2005-06-02 13:47:00,2.27106,2.2717,2.27093,2.27145,37200000.0
2005-06-02 13:48:00,2.27172,2.2721,2.27154,2.2716,39900000.0
2005-06-02 13:49:00,2.2716,2.27195,2.27124,2.27161,38000000.0
2005-06-02 13:50:00,2.27162,2.27179,2.27072,2.27098,40500000.0
2005-06-02 13:51:00,2.27145,2.27173,2.27091,2.27091,35200000.0
2005-06-02 13:52:00,2.27171,2.27172,2.27124,2.27166,68300000.0
2005-06-02 13:53:00,2.27132,2.27159,2.27101,2.27144,37700000.0
2005-06-02 13:54:00,2.27165,2.27183,2.27111,2.27139,25600000.0
2005-06-02 13:55:00,2.27141,2.27175,2.27121,2.27152,29900000.0
2005-06-02 13:56:00,2.27204,2.27215,2.27133,2.27143,32600000.0
2005-06-02 13:57:00,2.27174,2.2719,2.27092,2.27111,26900000.0
2005-06-02 13:58:00,2.27152,2.27182,2.27137,2.27169,53900000.0
2005-06-02 13:59:00,2.27154,2.27183,2.27142,2.27155,47500000.0
2005-06-02 14:00:00,2.27146,2.27163,2.27069,2.27131,26500000.0
2005-06-02 14:01:00,2.27181,2.27181,2.27108,2.27118,48599999.0
2005-06-02 14:02:00,2.27137,2.27168,2.27111,2.27111,26700000.0
2005-06-02 14:03:00,2.27164,2.27175,2.27127,2.27136,51600001.0
2005-06-02 14:04:00,2.27138,2.27175,2.2712,2.27155,26000000.0
2005-06-02 14:05:00,2.27161,2.27184,2.27133,2.27143,55300000.0
2005-06-02 14:06:00,2.27154,2.2718,2.27108,2.27109,23100000.0
2005-06-02 14:07:00,2.27154,2.27173,2.27086,2.27086,26800000.0
2005-06-02 14:08:00,2.27115,2.27183,2.27114,2.27173,40500000.0
2005-06-02 14:09:00,2.2718,2.27187,2.27092,2.27095,25100000.0
2005-06-02 14:10:00,2.27113,2.27149,2.27093,2.27149,54400000.0
2005-06-02 14:11:00,2.27174,2.27174,2.27122,2.27142,36500000.0
2005-06-02 14:12:00,2.272,2.272,2.27144,2.27191,35000000.0
2005-06-02 14:13:00,2.27178,2.27236,2.27176,2.27193,28500000.0
2005-06-02 14:14:00,2.27177,2.27197,2.27142,2.27151,21400000.0
2005-06-02 14:15:00,2.27151,2.27183,2.27141,2.27175,27000000.0
2005-06-02 14:16:00,2.27146,2.27149,2.27108,2.27121,36600000.0
2005-06-02 14:17:00,2.27124,2.2714,2.27079,2.27086,32200000.0
2005-06-02 14:18:00,2.27067,2.27102,2.27035,2.27059,45800000.0
2005-06-02 14:19:00,2.27063,2.27105,2.27044,2.27044,47500000.0
2005-06-02 14:20:00,2.27088,2.27095,2.27027,2.27028,50900000.0
2005-06-02 14:21:00,2.27028,2.27057,2.27005,2.27009,24400000.0
2005-06-02 14:22:00,2.26988,2.27014,2.26956,2.2698,24800000.0
2005-06-02 14:23:00,2.26967,2.26989,2.26916,2.26921,53500000.0
2005-06-02 14:24:00,2.26958,2.26976,2.26935,2.26938,31700000.0
2005-06-02 14:25:00,2.26918,2.26999,2.26918,2.26982,32800000.0
2005-06-02 14:26:00,2.26975,2.26997,2.2693,2.26968,49400000.0
2005-06-02 14:27:00,2.2699,2.27009,2.26901,2.26925,48300000.0
2005-06-02 14:28:00,2.26923,2.26945,2.26886,2.2689,43600000.0
2005-06-02 14:29:00,2.26883,2.26914,2.2685,2.2685,39100000.0
2005-06-02 14:30:00,2.26915,2.26947,2.26883,2.2691,40000000.0
2005-06-02 14:31:00,2.26949,2.26949,2.26843,2.26859,30600000.0
2005-06-02 14:32:00,2.26862,2.26894,2.26838,2.26876,38900000.0
2005-06-02 14:33:00,2.26908,2.26973,2.26896,2.26956,35000000.0
2005-06-02 14:34:00,2.26973,2.27013,2.2695,2.27013,32200000.0
2005-06-02 14:35:00,2.27022,2.27079,2.27009,2.27059,43100000.0
2005-06-02 14:36:00,2.27036,2.27096,2.27027,2.27081,31000000.0
2005-06-02 14:37:00,2.27087,2.27099,2.27049,2.27064,39000001.0
2005-06-02 14:38:00,2.27039,2.27125,2.27039,2.27092,28400000.0
2005-06-02 14:39:00,2.27065,2.27105,2.27048,2.27086,55400000.0
2005-06-02 14:40:00,2.27076,2.2711,2.27054,2.27107,36400000.0
2005-06-02 14:41:00,2.27107,2.27135,2.27087,2.27098,25000000.0
2005-06-02 14:42:00,2.27127,2.27127,2.27064,2.27089,32600000.0
2005-06-02 14:43:00,2.27065,2.27109,2.27037,2.27081,72200001.0
2005-06-02 14:44:00,2.27039,2.27094,2.27029,2.27081,29900000.0
2005-06-02 14:45:00,2.27066,2.27066,2.27007,2.27046,41600000.0
2005-06-02 14:46:00,2.2707,2.27085,2.27037,2.2704,24600000.0
2005-06-02 14:47:00,2.27038,2.27056,2.27011,2.27028,47200000.0
2005-06-02 14:48:00,2.27007,2.27058,2.26992,2.27034,25700000.0
2005-06-02 14:49:00,2.27058,2.27065,2.27008,2.27016,42200000.0
2005-06-02 14:50:00,2.27047,2.27065,2.26984,2.27012,39100000.0
2005-06-02 14:51:00,2.27,2.27046,2.26974,2.27032,18400000.0
2005-06-02 14:52:00,2.26993,2.27053,2.26967,2.2698,50600000.0
2005-06-02 14:53:00,2.27012,2.27043,2.26988,2.27043,55400000.0
2005-06-02 14:54:00,2.27047,2.27047,2.26974,2.27005,44200000.0
2005-06-02 14:55:00,2.26982,2.27009,2.26963,2.26971,49800000.0
2005-06-02 14:56:00,2.26973,2.27006,2.26947,2.27006,64500000.0
2005-06-02 14:57:00,2.27022,2.27049,2.26975,2.27041,50400000.0
2005-06-02 14:58:00,2.27074,2.27076,2.27006,2.27006,55900000.0
2005-06-02 14:59:00,2.27034,2.27044,2.27005,2.27021,32500000.0
2005-06-02 15:00:00,2.27044,2.27058,2.26997,2.27022,30000000.0
2005-06-02 15:01:00,2.27008,2.27046,2.26992,2.27025,24600000.0
2005-06-02 15:02:00,2.27022,2.27047,2.26967,2.27047,34000000.0
2005-06-02 15:03:00,2.27035,2.27045,2.27001,2.27042,23300000.0
2005-06-02 15:04:00,2.27062,2.27062,2.26974,2.27027,78500000.0
2005-06-02 15:05:00,2.27039,2.27043,2.26977,2.27012,34300000.0
2005-06-02 15:06:00,2.27003,2.27055,2.26998,2.2701,49200000.0
2005-06-02 15:07:00,2.26993,2.27018,2.26971,2.27007,23000000.0
2005-06-02 15:08:00,2.27033,2.27047,2.26982,2.27007,37400000.0
2005-06-02 15:09:00,2.27025,2.27049,2.26998,2.27025,19600000.0
2005-06-02 15:10:00,2.27027,2.2705,2.2701,2.27041,19000000.0
2005-06-02 15:11:00,2.2704,2.2704,2.27006,2.27036,19600000.0
2005-06-02 15:12:00,2.27032,2.27061,2.27012,2.27048,28000000.0
2005-06-02 15:13:00,2.27065,2.2708,2.27023,2.27023,32100000.0
2005-06-02 15:14:00,2.27052,2.27059,2.26991,2.27022,42600000.0
2005-06-02 15:15:00,2.27039,2.27079,2.27025,2.27079,17800000.0
2005-06-02 15:16:00,2.2709,2.27098,2.27066,2.27087,33000000.0
2005-06-02 15:17:00,2.27096,2.27127,2.27081,2.27099,48800000.0
2005-06-02 15:18:00,2.27097,2.27116,2.2706,2.27084,30800000.0
2005-06-02 15:19:00,2.2705,2.27087,2.2703,2.2703,48900000.0
2005-06-02 15:20:00,2.2702,2.27062,2.2701,2.27049,26800000.0
2005-06-02 15:21:00,2.27071,2.2711,2.2704,2.27084,35200000.0
2005-06-02 15:22:00,2.27077,2.27111,2.27033,2.27069,39900000.0
2005-06-02 15:23:00,2.27041,2.27088,2.27018,2.2708,40100000.0
2005-06-02 15:24:00,2.27061,2.27084,2.27007,2.27019,29000000.0
2005-06-02 15:25:00,2.27016,2.27072,2.27011,2.27044,30000000.0
2005-06-02 15:26:00,2.27021,2.27073,2.27021,2.27055,29100000.0
2005-06-02 15:27:00,2.27064,2.27085,2.27041,2.27056,36300000.0
2005-06-02 15:28:00,2.27063,2.27076,2.27025,2.27073,45200000.0
2005-06-02 15:29:00,2.27043,2.271,2.27037,2.2708,30400000.0
2005-06-02 15:30:00,2.27066,2.27125,2.27066,2.27125,37700000.0
2005-06-02 15:31:00,2.27122,2.27157,2.27092,2.2715,35100000.0
2005-06-02 15:32:00,2.27137,2.2716,2.27111,2.27122,27500000.0
2005-06-02 15:33:00,2.27118,2.27143,2.27101,2.2712,23000000.0
2005-06-02 15:34:00,2.27132,2.2714,2.27052,2.27077,20400000.0
2005-06-02 15:35:00,2.27068,2.27159,2.27067,2.27157,66200000.0
2005-06-02 15:36:00,2.27143,2.27143,2.27071,2.27113,51000000.0
2005-06-02 15:37:00,2.27114,2.27165,2.27093,2.27162,25000000.0
2005-06-02 15:38:00,2.27136,2.27173,2.27118,2.27118,37400000.0
2005-06-02 15:39:00,2.27141,2.27157,2.2708,2.2709,27900000.0
2005-06-02 15:40:00,2.27095,2.27175,2.27082,2.27157,35200000.0
2005-06-02 15:41:00,2.27141,2.27161,2.2711,2.2711,34500000.0
2005-06-02 15:42:00,2.27118,2.27119,2.27099,2.27103,63099999.0
2005-06-02 15:43:00,2.27082,2.27136,2.27077,2.27136,30900000.0
2005-06-02 15:44:00,2.27167,2.27175,2.27095,2.27126,27800000.0
2005-06-02 15:45:00,2.27155,2.27187,2.27134,2.27172,34000000.0
2005-06-02 15:46:00,2.27156,2.27218,2.27156,2.27198,22700000.0
2005-06-02 15:47:00,2.27188,2.27227,2.27165,2.27185,42200000.0
2005-06-02 15:48:00,2.27193,2.27224,2.2717,2.27215,50800000.0
2005-06-02 15:49:00,2.27226,2.27287,2.27209,2.27266,58100000.0
2005-06-02 15:50:00,2.27265,2.2734,2.2726,2.2734,63100001.0
2005-06-02 15:51:00,2.2727,2.27288,2.2724,2.2724,24400000.0
2005-06-02 15:52:00,2.27257,2.27278,2.27239,2.2727,30200000.0
2005-06-02 15:53:00,2.27246,2.27287,2.27238,2.27264,33500000.0
2005-06-02 15:54:00,2.27272,2.27313,2.27202,2.27202,34700000.0
2005-06-02 15:55:00,2.27205,2.27246,2.27205,2.27233,36600000.0
2005-06-02 15:56:00,2.27219,2.27252,2.27183,2.2723,40300000.0
2005-06-02 15:57:00,2.27245,2.27245,2.27174,2.27183,42700000.0
2005-06-02 15:58:00,2.27162,2.27213,2.27153,2.27207,38900000.0
2005-06-02 15:59:00,2.27209,2.27235,2.27178,2.27204,42700000.0
2005-06-02 16:00:00,2.27222,2.27237,2.27187,2.27222,35700000.0
2005-06-02 16:01:00,2.27221,2.27238,2.27163,2.27177,33100000.0
2005-06-02 16:02:00,2.27133,2.27185,2.27126,2.27154,42200000.0
2005-06-02 16:03:00,2.27158,2.27177,2.27101,2.27101,34700000.0
2005-06-02 16:04:00,2.27149,2.27164,2.27124,2.27137,39900000.0
2005-06-02 16:05:00,2.27161,2.27185,2.27119,2.27163,43100000.0
2005-06-02 16:06:00,2.27123,2.27155,2.27099,2.27155,41200000.0
2005-06-02 16:07:00,2.27122,2.27122,2.27048,2.271,31800000.0
2005-06-02 16:08:00,2.27139,2.27169,2.27071,2.27071,35200000.0
2005-06-02 16:09:00,2.27169,2.27169,2.27102,2.27113,36900000.0
2005-06-02 16:10:00,2.27136,2.27157,2.27115,2.27146,33100000.0
2005-06-02 16:11:00,2.27091,2.27184,2.27076,2.27159,24500000.0
2005-06-02 16:12:00,2.27133,2.27196,2.27133,2.2718,52700000.0
2005-06-02 16:13:00,2.27149,2.27196,2.27141,2.27191,33200000.0
2005-06-02 16:14:00,2.2715,2.27151,2.27098,2.27099,42100000.0
2005-06-02 16:15:00,2.27112,2.27119,2.27066,2.27096,35300000.0
2005-06-02 16:16:00,2.27131,2.27135,2.27077,2.27082,37300000.0
2005-06-02 16:17:00,2.27098,2.27148,2.27094,2.27148,31600000.0
2005-06-02 16:18:00,2.2713,2.27153,2.27101,2.27123,43000000.0
2005-06-02 16:19:00,2.27101,2.27162,2.27083,2.27149,37700000.0
2005-06-02 16:20:00,2.2711,2.27136,2.27079,2.2709,21600000.0
2005-06-02 16:21:00,2.27043,2.27097,2.27027,2.27049,20400000.0
2005-06-02 16:22:00,2.27003,2.27039,2.27003,2.27015,33000000.0
2005-06-02 16:23:00,2.27004,2.27046,2.26994,2.27043,38000000.0
2005-06-02 16:24:00,2.27079,2.27084,2.27052,2.27072,28700000.0
2005-06-02 16:25:00,2.27081,2.27081,2.27036,2.27081,35400000.0
2005-06-02 16:26:00,2.27067,2.27076,2.27034,2.27041,39200000.0
2005-06-02 16:27:00,2.27063,2.27101,2.2704,2.27045,50000000.0
2005-06-02 16:28:00,2.2707,2.27097,2.2705,2.27072,65700000.0
2005-06-02 16:29:00,2.27086,2.27112,2.27065,2.27102,25400000.0
2005-06-02 16:30:00,2.27115,2.27138,2.27082,2.27087,22900000.0
2005-06-02 16:31:00,2.27087,2.27107,2.27036,2.27078,51800000.0
2005-06-02 16:32:00,2.27056,2.27096,2.27034,2.27072,28700000.0
2005-06-02 16:33:00,2.27127,2.27147,2.27052,2.27071,25700000.0
2005-06-02 16:34:00,2.27071,2.27148,2.27071,2.27137,43000001.0
2005-06-02 16:35:00,2.27092,2.27153,2.27092,2.27134,31600000.0
2005-06-02 16:36:00,2.2709,2.2714,2.27075,2.27137,23300000.0
2005-06-02 16:37:00,2.27092,2.27122,2.27065,2.27099,34000000.0
2005-06-02 16:38:00,2.27088,2.27098,2.27035,2.27036,27200000.0
2005-06-02 16:39:00,2.27055,2.2709,2.27029,2.2709,26300000.0
2005-06-02 16:40:00,2.27068,2.27094,2.27049,2.27062,27700000.0
2005-06-02 16:41:00,2.27056,2.27124,2.27042,2.27107,41300000.0
2005-06-02 16:42:00,2.2711,2.27128,2.27036,2.27045,50500000.0
2005-06-02 16:43:00,2.27062,2.27104,2.27039,2.27055,37300000.0
2005-06-02 16:44:00,2.2704,2.27091,2.27031,2.27073,26400000.0
2005-06-02 16:45:00,2.27043,2.27077,2.27022,2.27077,49400000.0
2005-06-02 16:46:00,2.27081,2.27081,2.27027,2.27045,27900000.0
2005-06-02 16:47:00,2.27024,2.2708,2.27005,2.27055,58000000.0
2005-06-02 16:48:00,2.27051,2.27083,2.27022,2.27022,23600000.0
2005-06-02 16:49:00,2.27052,2.27075,2.27022,2.27047,66200000.0
2005-06-02 16:50:00,2.27049,2.27059,2.27019,2.27037,55600001.0
2005-06-02 16:51:00,2.27058,2.27131,2.27031,2.27131,37900000.0
2005-06-02 16:52:00,2.27073,2.27078,2.27042,2.27071,37800001.0
2005-06-02 16:53:00,2.27055,2.27068,2.27007,2.27061,23600000.0
2005-06-02 16:54:00,2.27018,2.27067,2.27013,2.2703,46600000.0
2005-06-02 16:55:00,2.27016,2.27066,2.27007,2.27047,23000000.0
2005-06-02 16:56:00,2.27028,2.2707,2.27018,2.27046,23400000.0
2005-06-02 16:57:00,2.27047,2.27059,2.26991,2.26991,59800000.0
2005-06-02 16:58:00,2.27025,2.27038,2.26982,2.26982,33600000.0
2005-06-02 16:59:00,2.27015,2.27031,2.2697,2.26985,33600000.0
2005-06-02 17:00:00,2.26978,2.26985,2.2695,2.26985,41000000.0
2005-06-02 17:01:00,2.26967,2.27037,2.26951,2.27037,46599999.0
2005-06-02 17:02:00,2.26996,2.27077,2.26969,2.26978,30800000.0
2005-06-02 17:03:00,2.26978,2.26998,2.26934,2.26979,26600000.0
2005-06-02 17:04:00,2.26959,2.2696,2.26929,2.2696,18600000.0
2005-06-02 17:05:00,2.26933,2.26956,2.26912,2.26915,23500000.0
2005-06-02 17:06:00,2.26916,2.26954,2.26886,2.26954,46300000.0
2005-06-02 17:07:00,2.26965,2.26982,2.26935,2.26971,45600000.0
2005-06-02 17:08:00,2.26994,2.27003,2.26942,2.26959,51300000.0
2005-06-02 17:09:00,2.26936,2.26968,2.26913,2.26968,17400000.0
2005-06-02 17:10:00,2.26959,2.26977,2.26928,2.26953,31200000.0
2005-06-02 17:11:00,2.27037,2.27041,2.26923,2.26946,36200000.0
2005-06-02 17:12:00,2.26977,2.2698,2.26933,2.26958,57100001.0
2005-06-02 17:13:00,2.26997,2.26997,2.26914,2.2693,30200000.0
2005-06-02 17:14:00,2.26922,2.2693,2.26877,2.26922,48800000.0
2005-06-02 17:15:00,2.26967,2.2699,2.26938,2.26978,38900000.0
2005-06-02 17:16:00,2.26994,2.26994,2.26923,2.26927,36800000.0
2005-06-02 17:17:00,2.26953,2.26987,2.26953,2.26987,34000000.0
2005-06-02 17:18:00,2.26978,2.27067,2.26971,2.27001,48200000.0
2005-06-02 17:19:00,2.26988,2.27012,2.2696,2.26971,33400000.0
2005-06-02 17:20:00,2.2698,2.27001,2.26948,2.26988,33200000.0
2005-06-02 17:21:00,2.26991,2.27014,2.26953,2.26966,52600000.0
2005-06-02 17:22:00,2.2694,2.26979,2.26934,2.26956,22400000.0
2005-06-02 17:23:00,2.26972,2.26972,2.26913,2.26913,46200000.0
2005-06-02 17:24:00,2.26941,2.26962,2.26902,2.26938,47300000.0
2005-06-02 17:25:00,2.26953,2.26953,2.26891,2.2692,46100000.0
2005-06-02 17:26:00,2.26924,2.26963,2.26904,2.2692,19200000.0
2005-06-02 17:27:00,2.2695,2.26954,2.26895,2.26942,27200000.0
2005-06-02 17:28:00,2.26934,2.26966,2.26904,2.26946,35800000.0
2005-06-02 17:29:00,2.2693,2.26968,2.26912,2.26958,44300001.0
2005-06-02 17:30:00,2.26967,2.27007,2.2691,2.2691,43600000.0
2005-06-02 17:31:00,2.26943,2.26969,2.26925,2.2696,44000000.0
2005-06-02 17:32:00,2.26978,2.27017,2.26966,2.27015,47800000.0
2005-06-02 17:33:00,2.26985,2.27013,2.26959,2.26969,34600000.0
2005-06-02 17:34:00,2.26958,2.26997,2.26952,2.26952,35400000.0
2005-06-02 17:35:00,2.2692,2.2698,2.26911,2.26929,44300000.0
2005-06-02 17:36:00,2.26913,2.26994,2.26913,2.26934,28300000.0
2005-06-02 17:37:00,2.26941,2.26976,2.26908,2.26923,25700000.0
2005-06-02 17:38:00,2.2693,2.26994,2.26914,2.26965,56200000.0
2005-06-02 17:39:00,2.26954,2.27011,2.26948,2.26975,54400000.0
2005-06-02 17:40:00,2.2702,2.27045,2.26941,2.26983,42600000.0
2005-06-02 17:41:00,2.27003,2.27066,2.2699,2.27044,32000000.0
2005-06-02 17:42:00,2.27055,2.27071,2.27037,2.27046,65000000.0
2005-06-02 17:43:00,2.27059,2.27062,2.27002,2.27031,15500000.0
2005-06-02 17:44:00,2.26965,2.27013,2.26932,2.26964,47400000.0
2005-06-02 17:45:00,2.27017,2.27054,2.26984,2.27027,36400000.0
2005-06-02 17:46:00,2.27061,2.27094,2.27041,2.27046,23800000.0
2005-06-02 17:47:00,2.27072,2.27104,2.27024,2.2708,27700000.0
2005-06-02 17:48:00,2.27112,2.27132,2.27067,2.27118,30000000.0
2005-06-02 17:49:00,2.27133,2.27197,2.27133,2.27176,48600000.0
2005-06-02 17:50:00,2.27118,2.2722,2.27118,2.27164,51300000.0
2005-06-02 17:51:00,2.27152,2.27172,2.27119,2.27145,14800000.0
2005-06-02 17:52:00,2.27153,2.2721,2.27141,2.27203,26900000.0
2005-06-02 17:53:00,2.2716,2.27228,2.2714,2.27228,30900000.0
2005-06-02 17:54:00,2.27229,2.27243,2.27162,2.27189,17000000.0
2005-06-02 17:55:00,2.27234,2.27257,2.27204,2.27225,18200000.0
2005-06-02 17:56:00,2.27258,2.27313,2.2724,2.27279,32300000.0
2005-06-02 17:57:00,2.27249,2.27274,2.2722,2.2726,34300000.0
2005-06-02 17:58:00,2.27225,2.27234,2.27181,2.27212,30700000.0
2005-06-02 17:59:00,2.27206,2.27237,2.27183,2.27202,31400000.0
2005-06-02 18:00:00,2.27194,2.27237,2.27179,2.27204,35200000.0
2005-06-02 18:01:00,2.27187,2.27216,2.27132,2.27185,303700000.0
2005-06-02 18:02:00,2.27184,2.27222,2.27153,2.27187,369900001.0
2005-06-02 18:03:00,2.27186,2.27227,2.27158,2.27198,464400000.0
2005-06-02 18:04:00,2.27199,2.27249,2.27143,2.27198,277000000.0
2005-06-02 18:05:00,2.27199,2.27213,2.27121,2.27152,203500000.0
2005-06-02 18:06:00,2.27149,2.27206,2.27002,2.2715,398000000.0
2005-06-02 18:07:00,2.27142,2.27211,2.27131,2.27163,471800001.0
2005-06-02 18:08:00,2.27138,2.27198,2.27104,2.27183,429700000.0
2005-06-02 18:09:00,2.27167,2.27211,2.27092,2.27152,276800000.0
2005-06-02 18:10:00,2.27136,2.27223,2.27122,2.27174,356999998.0
2005-06-02 18:11:00,2.27183,2.27185,2.27092,2.27171,204000000.0
2005-06-02 18:12:00,2.27175,2.2723,2.27149,2.27225,158300000.0
2005-06-02 18:13:00,2.2719,2.27235,2.27096,2.27096,145199999.0
2005-06-02 18:14:00,2.27177,2.27219,2.27158,2.27205,341499999.0
2005-06-02 18:15:00,2.27185,2.27224,2.2707,2.27197,295900000.0
2005-06-02 18:16:00,2.27204,2.2727,2.27161,2.27252,418100000.0
2005-06-02 18:17:00,2.27255,2.27275,2.27191,2.27259,172100000.0
2005-06-02 18:18:00,2.27235,2.27274,2.27174,2.27223,168100000.0
2005-06-02 18:19:00,2.27223,2.27242,2.27141,2.27216,339800000.0
2005-06-02 18:20:00,2.27156,2.27242,2.27114,2.27114,182400000.0
2005-06-02 18:21:00,2.27187,2.27256,2.27139,2.27195,229900000.0
2005-06-02 18:22:00,2.27192,2.2725,2.27188,2.27243,230800000.0
2005-06-02 18:23:00,2.2724,2.27279,2.27203,2.27245,339700000.0
2005-06-02 18:24:00,2.27236,2.27241,2.2715,2.27167,339800000.0
2005-06-02 18:25:00,2.27174,2.27249,2.27174,2.27202,320600001.0
2005-06-02 18:26:00,2.27209,2.27258,2.27127,2.27198,372700000.0
2005-06-02 18:27:00,2.27245,2.2726,2.27182,2.2723,279100000.0
2005-06-02 18:28:00,2.27257,2.27257,2.27199,2.27235,220700000.0
2005-06-02 18:29:00,2.27225,2.27252,2.27189,2.27231,223900000.0
2005-06-02 18:30:00,2.27301,2.27312,2.27194,2.2725,233900000.0
2005-06-02 18:31:00,2.27246,2.27311,2.2721,2.27251,161000000.0
2005-06-02 18:32:00,2.27272,2.27308,2.27233,2.27268,155700000.0
2005-06-02 18:33:00,2.27272,2.27317,2.27229,2.27288,340200000.0
2005-06-02 18:34:00,2.27297,2.27312,2.27231,2.27265,375400000.0
2005-06-02 18:35:00,2.2727,2.27323,2.27214,2.27225,160399999.0
2005-06-02 18:36:00,2.27168,2.27316,2.27163,2.27293,63600000.0
2005-06-02 18:37:00,2.27288,2.27324,2.27248,2.2727,83400000.0
2005-06-02 18:38:00,2.27264,2.27306,2.27227,2.27246,75000000.0
2005-06-02 18:39:00,2.27252,2.27311,2.27222,2.27273,198700000.0
2005-06-02 18:40:00,2.27281,2.27289,2.27222,2.27261,216300000.0
2005-06-02 18:41:00,2.27254,2.27317,2.27215,2.27262,152200000.0
2005-06-02 18:42:00,2.27298,2.27298,2.27156,2.27255,121100000.0
2005-06-02 18:43:00,2.27271,2.27295,2.27232,2.27263,80200000.0
2005-06-02 18:44:00,2.27271,2.27318,2.27232,2.27277,162800000.0
2005-06-02 18:45:00,2.27249,2.27318,2.27237,2.27266,81300000.0
2005-06-02 18:46:00,2.27291,2.27326,2.27278,2.27284,43800000.0
2005-06-02 18:47:00,2.27269,2.27298,2.2723,2.27256,28800000.0
2005-06-02 18:48:00,2.27245,2.27272,2.27192,2.27225,103600000.0
2005-06-02 18:49:00,2.27262,2.27264,2.27211,2.27238,33000000.0
2005-06-02 18:50:00,2.27238,2.27273,2.27201,2.27222,38600000.0
2005-06-02 18:51:00,2.27178,2.27248,2.27178,2.27205,157900000.0
2005-06-02 18:52:00,2.27216,2.27254,2.27182,2.27254,136300000.0
2005-06-02 18:53:00,2.27225,2.27284,2.27225,2.27252,134100000.0
2005-06-02 18:54:00,2.27261,2.27281,2.27242,2.27267,107700000.0
2005-06-02 18:55:00,2.2726,2.27287,2.27177,2.27282,168400000.0
2005-06-02 18:56:00,2.27276,2.27294,2.27218,2.2728,43900000.0
2005-06-02 18:57:00,2.27252,2.27294,2.27215,2.2723,71700000.0
2005-06-02 18:58:00,2.27181,2.27249,2.27175,2.27175,215200000.0
2005-06-02 18:59:00,2.27195,2.27257,2.2717,2.27183,194100000.0
2005-06-02 19:00:00,2.27192,2.27248,2.2719,2.2723,50400000.0
2005-06-02 19:01:00,2.27217,2.2727,2.27195,2.2727,59700000.0
2005-06-02 19:02:00,2.27223,2.27283,2.27219,2.27243,168400000.0
2005-06-02 19:03:00,2.27249,2.27281,2.27185,2.27242,83600001.0
2005-06-02 19:04:00,2.2726,2.2726,2.27152,2.27206,39100000.0
2005-06-02 19:05:00,2.2722,2.27269,2.27211,2.27267,44200000.0
2005-06-02 19:06:00,2.27232,2.27305,2.27191,2.27218,241400000.0
2005-06-02 19:07:00,2.272,2.27242,2.27142,2.27217,132900000.0
2005-06-02 19:08:00,2.27257,2.27257,2.27162,2.27231,221300000.0
2005-06-02 19:09:00,2.27242,2.27283,2.27192,2.27256,112900000.0
2005-06-02 19:10:00,2.27202,2.27272,2.2719,2.27239,90500000.0
2005-06-02 19:11:00,2.27222,2.27246,2.27184,2.27208,64200000.0
2005-06-02 19:12:00,2.27193,2.27243,2.2719,2.27231,34600000.0
2005-06-02 19:13:00,2.27202,2.27249,2.27192,2.27196,136400000.0
2005-06-02 19:14:00,2.27257,2.27257,2.27142,2.2724,131000000.0
2005-06-02 19:15:00,2.27211,2.27239,2.27179,2.27179,141500000.0
2005-06-02 19:16:00,2.27194,2.27217,2.27173,2.27189,26100000.0
2005-06-02 19:17:00,2.27174,2.27235,2.27119,2.27235,90200001.0
2005-06-02 19:18:00,2.27184,2.27199,2.2712,2.27176,95200000.0
2005-06-02 19:19:00,2.27193,2.27225,2.2715,2.27175,87600000.0
2005-06-02 19:20:00,2.27207,2.27268,2.27181,2.27251,136600000.0
2005-06-02 19:21:00,2.27236,2.27272,2.27198,2.27215,136100001.0
2005-06-02 19:22:00,2.27247,2.27274,2.27186,2.27241,76800000.0
2005-06-02 19:23:00,2.2722,2.27255,2.27187,2.27235,162400000.0
2005-06-02 19:24:00,2.27234,2.27243,2.27152,2.27233,80000000.0
2005-06-02 19:25:00,2.27221,2.27265,2.27198,2.27237,65900000.0
2005-06-02 19:26:00,2.27232,2.27264,2.27158,2.27221,185200000.0
2005-06-02 19:27:00,2.27205,2.2726,2.27173,2.27253,116700000.0
2005-06-02 19:28:00,2.27259,2.27265,2.27201,2.27265,110700000.0
2005-06-02 19:29:00,2.27221,2.27262,2.27214,2.27254,121900000.0
2005-06-02 19:30:00,2.27228,2.27264,2.27217,2.27217,185000000.0
2005-06-02 19:31:00,2.27217,2.27236,2.2717,2.27229,63300000.0
2005-06-02 19:32:00,2.27202,2.27236,2.27166,2.27202,131900000.0
2005-06-02 19:33:00,2.27198,2.27217,2.27128,2.27169,43900000.0
2005-06-02 19:34:00,2.27182,2.27209,2.27127,2.27158,107100000.0
2005-06-02 19:35:00,2.27164,2.27245,2.27131,2.27184,122400000.0
2005-06-02 19:36:00,2.27158,2.27207,2.27123,2.27162,123800000.0
2005-06-02 19:37:00,2.27154,2.27174,2.27125,2.27172,48000000.0
2005-06-02 19:38:00,2.2716,2.27184,2.27119,2.27135,25400000.0
2005-06-02 19:39:00,2.27139,2.2716,2.27093,2.27142,53600000.0
2005-06-02 19:40:00,2.27139,2.27181,2.27086,2.27174,111700000.0
2005-06-02 19:41:00,2.27168,2.27172,2.27129,2.27135,78100000.0
2005-06-02 19:42:00,2.27138,2.27166,2.27087,2.27113,63300000.0
2005-06-02 19:43:00,2.27112,2.27183,2.27112,2.27179,49100000.0
2005-06-02 19:44:00,2.27147,2.27197,2.2712,2.27135,109200000.0
2005-06-02 19:45:00,2.27121,2.27165,2.27115,2.27148,54500000.0
2005-06-02 19:46:00,2.27131,2.27178,2.27102,2.27102,92800000.0
2005-06-02 19:47:00,2.27127,2.27127,2.27083,2.27123,40700000.0
2005-06-02 19:48:00,2.2713,2.27186,2.2709,2.2709,73700000.0
2005-06-02 19:49:00,2.27101,2.27177,2.27084,2.27158,76300000.0
2005-06-02 19:50:00,2.27116,2.27178,2.27088,2.27145,79000000.0
2005-06-02 19:51:00,2.27142,2.27176,2.27106,2.27163,81500000.0
2005-06-02 19:52:00,2.2714,2.27188,2.27089,2.27188,60400000.0
2005-06-02 19:53:00,2.27133,2.27191,2.27113,2.27179,31500000.0
2005-06-02 19:54:00,2.27181,2.27225,2.27134,2.27223,86700000.0
2005-06-02 19:55:00,2.27191,2.27214,2.27156,2.27171,31500000.0
2005-06-02 19:56:00,2.27167,2.2721,2.27137,2.27189,92500000.0
2005-06-02 19:57:00,2.27197,2.2721,2.27151,2.2721,111400000.0
2005-06-02 19:58:00,2.27236,2.27236,2.27142,2.27165,98800000.0
2005-06-02 19:59:00,2.27218,2.27231,2.27142,2.27183,116499999.0
2005-06-02 20:00:00,2.27232,2.27267,2.27187,2.27224,68900000.0
2005-06-02 20:01:00,2.27201,2.27242,2.27123,2.27216,92900000.0
2005-06-02 20:02:00,2.27223,2.27246,2.27128,2.27213,56600000.0
2005-06-02 20:03:00,2.2725,2.27264,2.27195,2.27205,43400000.0
2005-06-02 20:04:00,2.27219,2.27241,2.2721,2.27225,33900000.0
2005-06-02 20:05:00,2.27252,2.2727,2.27206,2.27214,36400000.0
2005-06-02 20:06:00,2.27205,2.27227,2.27166,2.27181,30200000.0
2005-06-02 20:07:00,2.27227,2.27228,2.27145,2.27161,38900000.0
2005-06-02 20:08:00,2.27163,2.27185,2.27105,2.27126,82100000.0
2005-06-02 20:09:00,2.27157,2.27168,2.27085,2.27094,37500000.0
2005-06-02 20:10:00,2.27139,2.27201,2.27122,2.27201,23300000.0
2005-06-02 20:11:00,2.27173,2.272,2.27113,2.27127,68200001.0
2005-06-02 20:12:00,2.27124,2.27195,2.27116,2.27137,183100000.0
2005-06-02 20:13:00,2.27175,2.27184,2.27117,2.2715,167900000.0
2005-06-02 20:14:00,2.27154,2.27187,2.27116,2.27166,77300000.0
2005-06-02 20:15:00,2.27164,2.27164,2.2707,2.27127,201500000.0
2005-06-02 20:16:00,2.27129,2.27166,2.27095,2.27125,120200000.0
2005-06-02 20:17:00,2.27105,2.27153,2.27086,2.27133,27300000.0
2005-06-02 20:18:00,2.27158,2.27158,2.27088,2.27105,65000000.0
2005-06-02 20:19:00,2.27093,2.27155,2.27071,2.27097,160300000.0
2005-06-02 20:20:00,2.27119,2.27139,2.27056,2.27056,220800000.0
2005-06-02 20:21:00,2.27053,2.27115,2.27029,2.27066,104399999.0
2005-06-02 20:22:00,2.27084,2.27113,2.27028,2.27085,99600001.0
2005-06-02 20:23:00,2.27087,2.27168,2.27055,2.27145,171300000.0
2005-06-02 20:24:00,2.27023,2.27117,2.27023,2.27117,35600000.0
2005-06-02 20:25:00,2.2715,2.27193,2.27088,2.27185,178700000.0
2005-06-02 20:26:00,2.27144,2.27167,2.2707,2.27167,163900000.0
2005-06-02 20:27:00,2.27155,2.27156,2.27083,2.2715,135400001.0
2005-06-02 20:28:00,2.27133,2.27171,2.27076,2.27113,241400000.0
2005-06-02 20:29:00,2.27128,2.27165,2.27098,2.271,177900000.0
2005-06-02 20:30:00,2.27099,2.27155,2.27092,2.27093,378300000.0
2005-06-02 20:31:00,2.27103,2.27146,2.2707,2.27093,162900000.0
2005-06-02 20:32:00,2.27113,2.27158,2.27092,2.27123,366099999.0
2005-06-02 20:33:00,2.27113,2.27151,2.27086,2.27136,86300000.0
2005-06-02 20:34:00,2.27138,2.27184,2.27116,2.27145,86000000.0
2005-06-02 20:35:00,2.27144,2.27163,2.27049,2.27123,74100000.0
2005-06-02 20:36:00,2.27135,2.27147,2.27095,2.27132,60600000.0
2005-06-02 20:37:00,2.27084,2.27128,2.27059,2.27093,129900000.0
2005-06-02 20:38:00,2.27118,2.27132,2.27067,2.27095,180399999.0
2005-06-02 20:39:00,2.27092,2.27142,2.2702,2.27062,125200000.0
2005-06-02 20:40:00,2.27126,2.27132,2.27036,2.27095,158899999.0
2005-06-02 20:41:00,2.27107,2.2713,2.27074,2.27093,121200000.0
2005-06-02 20:42:00,2.27085,2.27172,2.27085,2.27165,78000000.0
2005-06-02 20:43:00,2.2715,2.27167,2.27026,2.2707,74600000.0
2005-06-02 20:44:00,2.2715,2.27186,2.271,2.27145,162700000.0
2005-06-02 20:45:00,2.27179,2.27192,2.27088,2.27123,42400000.0
2005-06-02 20:46:00,2.27158,2.27176,2.27146,2.27176,30300000.0
2005-06-02 20:47:00,2.27156,2.272,2.27108,2.27148,175900000.0
2005-06-02 20:48:00,2.27153,2.272,2.27083,2.2712,234899998.0
2005-06-02 20:49:00,2.27144,2.27208,2.27135,2.27166,112500000.0
2005-06-02 20:50:00,2.2716,2.27202,2.27105,2.27105,140800000.0
2005-06-02 20:51:00,2.27103,2.27157,2.27076,2.2714,75700000.0
2005-06-02 20:52:00,2.27107,2.27133,2.27067,2.27092,131900000.0
2005-06-02 20:53:00,2.27091,2.2713,2.27062,2.271,268600000.0
2005-06-02 20:54:00,2.27106,2.27119,2.27017,2.27099,171000000.0
2005-06-02 20:55:00,2.27097,2.27106,2.27043,2.27052,19000000.0
2005-06-02 20:56:00,2.27049,2.27083,2.27016,2.27064,256299998.0
2005-06-02 20:57:00,2.27047,2.2709,2.27028,2.27067,298100000.0
2005-06-02 20:58:00,2.2708,2.27121,2.27008,2.27087,163100000.0
2005-06-02 20:59:00,2.27109,2.27109,2.27052,2.27083,208700000.0
2005-06-02 21:00:00,2.27087,2.27088,2.27027,2.27063,238800001.0
2005-06-02 21:01:00,2.27067,2.27085,2.27001,2.27053,376199999.0
2005-06-02 21:02:00,2.27063,2.27087,2.26973,2.27045,116800001.0
2005-06-02 21:03:00,2.27025,2.27111,2.26957,2.26995,82800000.0
2005-06-02 21:04:00,2.26971,2.27018,2.26958,2.27001,73800000.0
2005-06-02 21:05:00,2.27033,2.2704,2.26961,2.26992,75500000.0
2005-06-02 21:06:00,2.26998,2.27017,2.26956,2.26973,66200000.0
2005-06-02 21:07:00,2.26968,2.26993,2.2696,2.26988,26200000.0
2005-06-02 21:08:00,2.26961,2.27026,2.26934,2.27021,49700000.0
2005-06-02 21:09:00,2.27009,2.27014,2.26955,2.26983,25400000.0
2005-06-02 21:10:00,2.26992,2.27062,2.26984,2.27026,93400000.0
2005-06-02 21:11:00,2.27005,2.27051,2.26977,2.27,142400000.0
2005-06-02 21:12:00,2.27012,2.27025,2.26985,2.26994,36500000.0
2005-06-02 21:13:00,2.27015,2.27071,2.26948,2.27018,94800000.0
2005-06-02 21:14:00,2.27038,2.27089,2.26978,2.27071,150500000.0
2005-06-02 21:15:00,2.27051,2.27098,2.27017,2.27043,160299999.0
2005-06-02 21:16:00,2.27026,2.27101,2.27016,2.27083,122200000.0
2005-06-02 21:17:00,2.2709,2.27103,2.27031,2.27078,176200000.0
2005-06-02 21:18:00,2.27101,2.27123,2.27008,2.27098,120100000.0
2005-06-02 21:19:00,2.27069,2.27111,2.27016,2.27089,86600000.0
2005-06-02 21:20:00,2.27085,2.27104,2.27043,2.2708,240200000.0
2005-06-02 21:21:00,2.27039,2.27099,2.27002,2.2707,251400000.0
2005-06-02 21:22:00,2.2709,2.27112,2.2702,2.27071,158200001.0
2005-06-02 21:23:00,2.27051,2.27102,2.26986,2.27016,126899999.0
2005-06-02 21:24:00,2.27024,2.27081,2.27022,2.27075,43000000.0
2005-06-02 21:25:00,2.27051,2.27085,2.27024,2.27066,58500000.0
2005-06-02 21:26:00,2.27048,2.27073,2.27028,2.27073,25500000.0
2005-06-02 21:27:00,2.27048,2.27065,2.27004,2.27053,64500001.0
2005-06-02 21:28:00,2.27058,2.27063,2.26977,2.2698,118400000.0
2005-06-02 21:29:00,2.26975,2.27063,2.26969,2.2704,41700000.0
2005-06-02 21:30:00,2.27069,2.27069,2.27005,2.2701,31200000.0
2005-06-02 21:31:00,2.26998,2.2706,2.26991,2.27025,20400000.0
2005-06-02 21:32:00,2.27015,2.27059,2.26979,2.27046,168900001.0
2005-06-02 21:33:00,2.27041,2.27078,2.27003,2.27033,75400000.0
2005-06-02 21:34:00,2.27053,2.27084,2.26984,2.27046,135400000.0
2005-06-02 21:35:00,2.27008,2.27058,2.26981,2.2704,36900000.0
2005-06-02 21:36:00,2.27057,2.27072,2.26971,2.26982,33800000.0
2005-06-02 21:37:00,2.27001,2.27063,2.26985,2.27063,64900000.0
2005-06-02 21:38:00,2.26992,2.27046,2.26992,2.27041,44900000.0
2005-06-02 21:39:00,2.27015,2.27039,2.26994,2.27036,47900000.0
2005-06-02 21:40:00,2.27028,2.27041,2.26984,2.26998,45100000.0
2005-06-02 21:41:00,2.26991,2.27067,2.26991,2.2706,37800000.0
2005-06-02 21:42:00,2.27039,2.27074,2.26979,2.27041,73500000.0
2005-06-02 21:43:00,2.27056,2.27056,2.26903,2.27003,83200000.0
2005-06-02 21:44:00,2.27046,2.27077,2.26969,2.27036,128900000.0
2005-06-02 21:45:00,2.27035,2.27085,2.2702,2.27023,95800000.0
2005-06-02 21:46:00,2.2702,2.27067,2.2697,2.27049,82200000.0
2005-06-02 21:47:00,2.27019,2.27086,2.27011,2.27026,141100000.0
2005-06-02 21:48:00,2.27044,2.27061,2.26993,2.2702,39200000.0
2005-06-02 21:49:00,2.27014,2.27051,2.26967,2.27045,74800000.0
2005-06-02 21:50:00,2.27027,2.27049,2.26989,2.27,29200000.0
2005-06-02 21:51:00,2.2702,2.27025,2.2699,2.27025,35000000.0
2005-06-02 21:52:00,2.26992,2.27047,2.26992,2.27023,117800000.0
2005-06-02 21:53:00,2.27019,2.27052,2.26977,2.27018,51800000.0
2005-06-02 21:54:00,2.27004,2.27053,2.26991,2.27053,45900000.0
2005-06-02 21:55:00,2.27049,2.27086,2.26997,2.27044,86400000.0
2005-06-02 21:56:00,2.27071,2.27087,2.27007,2.27082,46900000.0
2005-06-02 21:57:00,2.27124,2.27124,2.27017,2.27068,27000000.0
2005-06-02 21:58:00,2.27107,2.27113,2.27022,2.27092,29200000.0
2005-06-02 21:59:00,2.271,2.271,2.26987,2.27062,173200000.0
2005-06-02 22:00:00,2.27086,2.2711,2.27,2.27072,66400000.0
2005-06-02 22:01:00,2.27088,2.27107,2.27037,2.27083,29600000.0
2005-06-02 22:02:00,2.27069,2.27108,2.27014,2.27076,106500000.0
2005-06-02 22:03:00,2.27081,2.27123,2.27069,2.27108,27100000.0
2005-06-02 22:04:00,2.27093,2.27137,2.27072,2.27137,80600000.0
2005-06-02 22:05:00,2.27079,2.27145,2.27046,2.27085,72300000.0
2005-06-02 22:06:00,2.2711,2.2713,2.27082,2.27124,31100000.0
2005-06-02 22:07:00,2.27192,2.27199,2.27062,2.27062,33000000.0
2005-06-02 22:08:00,2.2712,2.27163,2.27102,2.27151,35200000.0
2005-06-02 22:09:00,2.27138,2.27159,2.27117,2.27127,38400000.0
2005-06-02 22:10:00,2.27121,2.27171,2.27111,2.27147,30200000.0
2005-06-02 22:11:00,2.27121,2.2719,2.27121,2.27163,49500000.0
2005-06-02 22:12:00,2.2717,2.27201,2.2711,2.27163,42300000.0
2005-06-02 22:13:00,2.27155,2.27185,2.27139,2.27166,47900000.0
2005-06-02 22:14:00,2.27177,2.27186,2.27106,2.27134,19700000.0
2005-06-02 22:15:00,2.27136,2.27171,2.27104,2.2716,190400002.0
2005-06-02 22:16:00,2.27178,2.27215,2.27111,2.27168,120600000.0
2005-06-02 22:17:00,2.27157,2.27189,2.27122,2.27122,39400000.0
2005-06-02 22:18:00,2.27097,2.27159,2.27084,2.27132,38800000.0
2005-06-02 22:19:00,2.27101,2.27167,2.27087,2.27119,38500000.0
2005-06-02 22:20:00,2.27155,2.27174,2.27083,2.27114,19900000.0
2005-06-02 22:21:00,2.2717,2.27173,2.27103,2.27138,30600000.0
2005-06-02 22:22:00,2.27147,2.27178,2.27071,2.27175,119300000.0
2005-06-02 22:23:00,2.27115,2.27153,2.27083,2.27108,84200000.0
2005-06-02 22:24:00,2.271,2.27149,2.27089,2.2709,43000000.0
2005-06-02 22:25:00,2.27107,2.27131,2.2707,2.27072,38600000.0
2005-06-02 22:26:00,2.27081,2.27158,2.27081,2.27106,28200000.0
2005-06-02 22:27:00,2.27089,2.27146,2.27081,2.2713,30300000.0
2005-06-02 22:28:00,2.2714,2.27151,2.27096,2.27117,21700000.0
2005-06-02 22:29:00,2.27103,2.27148,2.27062,2.27105,161400000.0
2005-06-02 22:30:00,2.27052,2.2714,2.2702,2.2714,116900000.0
2005-06-02 22:31:00,2.27117,2.27154,2.27055,2.27055,34900000.0
2005-06-02 22:32:00,2.27078,2.27132,2.27047,2.27067,48200000.0
2005-06-02 22:33:00,2.27119,2.27139,2.27055,2.27063,40100000.0
2005-06-02 22:34:00,2.27112,2.27124,2.2704,2.2704,56400000.0
2005-06-02 22:35:00,2.2706,2.2714,2.2706,2.27085,41900000.0
2005-06-02 22:36:00,2.27033,2.27126,2.27033,2.27116,16900000.0
2005-06-02 22:37:00,2.27059,2.27144,2.27059,2.27104,34300000.0
2005-06-02 22:38:00,2.27152,2.27152,2.27059,2.27097,42700000.0
2005-06-02 22:39:00,2.27104,2.2711,2.27046,2.27046,37700000.0
2005-06-02 22:40:00,2.27047,2.27109,2.27042,2.27095,23400000.0
2005-06-02 22:41:00,2.27115,2.27141,2.27073,2.27125,56000000.0
2005-06-02 22:42:00,2.27129,2.27146,2.27063,2.27101,53900000.0
2005-06-02 22:43:00,2.27094,2.27167,2.27066,2.27129,140900000.0
2005-06-02 22:44:00,2.27101,2.27148,2.27098,2.27135,71600000.0
2005-06-02 22:45:00,2.27119,2.27176,2.27119,2.27134,58100000.0
2005-06-02 22:46:00,2.27082,2.27153,2.27082,2.27107,71100000.0
2005-06-02 22:47:00,2.27107,2.27158,2.27103,2.27117,54800000.0
2005-06-02 22:48:00,2.27137,2.27158,2.27086,2.27086,70900000.0
2005-06-02 22:49:00,2.27125,2.27156,2.27078,2.27078,67800000.0
2005-06-02 22:50:00,2.27142,2.27154,2.27119,2.27143,29000000.0
2005-06-02 22:51:00,2.27143,2.27181,2.27093,2.27147,90900000.0
2005-06-02 22:52:00,2.2711,2.27152,2.27064,2.27089,65000000.0
2005-06-02 22:53:00,2.27028,2.2716,2.27028,2.271,52800000.0
2005-06-02 22:54:00,2.2712,2.27131,2.27073,2.27112,32700000.0
2005-06-02 22:55:00,2.27063,2.27111,2.27058,2.27105,41200000.0
2005-06-02 22:56:00,2.2718,2.2718,2.27089,2.27116,37900000.0
2005-06-02 22:57:00,2.27138,2.27174,2.27106,2.27168,29400000.0
2005-06-02 22:58:00,2.27123,2.27178,2.27117,2.27118,37200000.0
2005-06-02 22:59:00,2.27114,2.2721,2.27114,2.2721,32900000.0
2005-06-02 23:00:00,2.27203,2.27221,2.2717,2.27211,20000000.0
2005-06-02 23:01:00,2.27189,2.27212,2.27162,2.27192,42300000.0
2005-06-02 23:02:00,2.27207,2.2721,2.27099,2.27114,43900000.0
2005-06-02 23:03:00,2.27106,2.27176,2.27096,2.27166,25900000.0
2005-06-02 23:04:00,2.27133,2.27149,2.27083,2.27121,39500001.0
2005-06-02 23:05:00,2.27176,2.27183,2.27103,2.27103,34600000.0
2005-06-02 23:06:00,2.27163,2.27165,2.27114,2.27138,37000000.0
2005-06-02 23:07:00,2.27104,2.27141,2.27092,2.27103,60000000.0
2005-06-02 23:08:00,2.2718,2.2718,2.2709,2.27093,29200000.0
2005-06-02 23:09:00,2.27115,2.27115,2.27043,2.27066,46300000.0
2005-06-02 23:10:00,2.271,2.27122,2.27035,2.27064,25700000.0
2005-06-02 23:11:00,2.27048,2.27113,2.27036,2.27079,60700000.0
2005-06-02 23:12:00,2.27126,2.27135,2.27044,2.27063,22800000.0
2005-06-02 23:13:00,2.2709,2.2709,2.27023,2.27034,22000000.0
2005-06-02 23:14:00,2.27058,2.27093,2.27041,2.27049,29900000.0
2005-06-02 23:15:00,2.27051,2.27078,2.27045,2.2706,45900000.0
2005-06-02 23:16:00,2.27069,2.27073,2.27007,2.27009,36100000.0
2005-06-02 23:17:00,2.27025,2.27059,2.27025,2.27052,38000000.0
2005-06-02 23:18:00,2.27035,2.27081,2.27017,2.27077,28700000.0
2005-06-02 23:19:00,2.27085,2.27085,2.27003,2.27075,39000000.0
2005-06-02 23:20:00,2.27109,2.27109,2.27047,2.27065,39700000.0
2005-06-02 23:21:00,2.27095,2.27127,2.2705,2.27127,49600000.0
2005-06-02 23:22:00,2.27119,2.2712,2.27059,2.27113,38000000.0
2005-06-02 23:23:00,2.27093,2.27118,2.27071,2.27102,61400000.0
2005-06-02 23:24:00,2.27081,2.27108,2.27079,2.27092,41400000.0
2005-06-02 23:25:00,2.27103,2.27121,2.27082,2.27108,43100000.0
2005-06-02 23:26:00,2.27149,2.27157,2.27109,2.27121,32500000.0
2005-06-02 23:27:00,2.2717,2.27185,2.27083,2.2715,49900000.0
2005-06-02 23:28:00,2.27156,2.27156,2.27109,2.27109,45200000.0
2005-06-02 23:29:00,2.27093,2.27154,2.27093,2.27124,37400000.0
2005-06-02 23:30:00,2.27093,2.27115,2.27066,2.27075,60500000.0
2005-06-02 23:31:00,2.27097,2.27135,2.27084,2.27135,39700000.0
2005-06-02 23:32:00,2.27105,2.27133,2.27072,2.2709,51900000.0
2005-06-02 23:33:00,2.27068,2.27142,2.27068,2.27119,39400000.0
2005-06-02 23:34:00,2.27124,2.27138,2.27096,2.2713,21800000.0
2005-06-02 23:35:00,2.27098,2.27134,2.27083,2.27099,54900000.0
2005-06-02 23:36:00,2.27146,2.27164,2.27122,2.27135,43500000.0
2005-06-02 23:37:00,2.27124,2.27154,2.27106,2.27134,31400000.0
2005-06-02 23:38:00,2.27117,2.27165,2.27103,2.2713,36300000.0
2005-06-02 23:39:00,2.27138,2.27138,2.27097,2.27125,47800000.0
2005-06-02 23:40:00,2.27073,2.27138,2.27072,2.27131,38200000.0
2005-06-02 23:41:00,2.27105,2.27145,2.27092,2.27115,31800000.0
2005-06-02 23:42:00,2.27141,2.27159,2.27096,2.27096,35400000.0
2005-06-02 23:43:00,2.27132,2.27187,2.27132,2.2716,26700000.0
2005-06-02 23:44:00,2.2714,2.27177,2.27128,2.27157,36700000.0
2005-06-02 23:45:00,2.27148,2.2718,2.27102,2.2718,44800000.0
2005-06-02 23:46:00,2.27127,2.27156,2.27109,2.27147,42500000.0
2005-06-02 23:47:00,2.27125,2.27209,2.27111,2.27193,50600000.0
2005-06-02 23:48:00,2.2717,2.27183,2.27116,2.27182,29400000.0
2005-06-02 23:49:00,2.272,2.27223,2.27149,2.27158,47600001.0
2005-06-02 23:50:00,2.2722,2.2722,2.27167,2.27186,42700000.0
2005-06-02 23:51:00,2.27184,2.27184,2.27091,2.27098,62700000.0
2005-06-02 23:52:00,2.27053,2.27137,2.27053,2.27137,28000000.0
2005-06-02 23:53:00,2.27147,2.27152,2.27077,2.27077,20400000.0
2005-06-02 23:54:00,2.2708,2.27146,2.27078,2.27134,40900000.0
2005-06-02 23:55:00,2.27132,2.27151,2.27083,2.27087,28000000.0
2005-06-02 23:56:00,2.27103,2.27144,2.27081,2.27128,28700000.0
2005-06-02 23:57:00,2.27113,2.27201,2.27095,2.27166,40600000.0
2005-06-02 23:58:00,2.2713,2.27168,2.27108,2.27161,64100000.0
2005-06-02 23:59:00,2.27153,2.27246,2.27134,2.27246,26900000.0
2005-06-03 00:00:00,2.27213,2.27213,2.2713,2.27161,43800000.0
2005-06-03 00:01:00,2.27133,2.2717,2.27119,2.27144,55800000.0
2005-06-03 00:02:00,2.2714,2.27146,2.27034,2.27034,61200000.0
2005-06-03 00:03:00,2.27003,2.27174,2.27003,2.27132,46600000.0
2005-06-03 00:04:00,2.27131,2.27165,2.27085,2.27118,46000000.0
2005-06-03 00:05:00,2.27143,2.27152,2.27084,2.27096,20800000.0
2005-06-03 00:06:00,2.27097,2.27122,2.27075,2.2708,59299999.0
2005-06-03 00:07:00,2.27068,2.2712,2.27062,2.27095,33900000.0
2005-06-03 00:08:00,2.27147,2.27164,2.27108,2.27154,44199999.0
2005-06-03 00:09:00,2.27184,2.27194,2.27073,2.27158,52000000.0
2005-06-03 00:10:00,2.27113,2.27197,2.27107,2.27162,45700000.0
2005-06-03 00:11:00,2.27133,2.2715,2.27105,2.27105,31800000.0
2005-06-03 00:12:00,2.27157,2.27164,2.27113,2.27149,43700000.0
2005-06-03 00:13:00,2.27169,2.27169,2.27095,2.27143,41500000.0
2005-06-03 00:14:00,2.27107,2.27123,2.27074,2.27105,41700000.0
2005-06-03 00:15:00,2.27119,2.27153,2.27061,2.27061,55100000.0
2005-06-03 00:16:00,2.27099,2.27126,2.27071,2.27099,35600000.0
2005-06-03 00:17:00,2.27086,2.27148,2.27074,2.27126,30500000.0
2005-06-03 00:18:00,2.27114,2.27128,2.2708,2.27088,30800000.0
2005-06-03 00:19:00,2.27133,2.2716,2.27123,2.27149,30000000.0
2005-06-03 00:20:00,2.27087,2.27133,2.2708,2.2708,41500000.0
2005-06-03 00:21:00,2.27081,2.27109,2.27072,2.271,21600000.0
2005-06-03 00:22:00,2.27097,2.2713,2.27079,2.27112,45700000.0
2005-06-03 00:23:00,2.27111,2.27131,2.2709,2.2711,36200000.0
2005-06-03 00:24:00,2.27148,2.27239,2.27108,2.27239,42100000.0
2005-06-03 00:25:00,2.27211,2.27211,2.27144,2.2717,29100000.0
2005-06-03 00:26:00,2.27128,2.27177,2.27105,2.27107,37600000.0
2005-06-03 00:27:00,2.27076,2.27218,2.27076,2.27186,44000000.0
2005-06-03 00:28:00,2.2717,2.27205,2.27107,2.27107,31000000.0
2005-06-03 00:29:00,2.27118,2.27153,2.27091,2.27128,37000000.0
2005-06-03 00:30:00,2.27108,2.2723,2.27075,2.27172,41700000.0
2005-06-03 00:31:00,2.27106,2.27203,2.27102,2.27203,35500000.0
2005-06-03 00:32:00,2.27202,2.27202,2.27124,2.27142,48200000.0
2005-06-03 00:33:00,2.27188,2.27201,2.2714,2.27171,44900000.0
2005-06-03 00:34:00,2.27165,2.27182,2.27065,2.27085,36400000.0
2005-06-03 00:35:00,2.27125,2.27168,2.27098,2.27168,41900000.0
2005-06-03 00:36:00,2.27153,2.27182,2.27126,2.27182,42700000.0
2005-06-03 00:37:00,2.27169,2.27197,2.27142,2.27184,26500000.0
2005-06-03 00:38:00,2.27182,2.27206,2.27146,2.27206,28900000.0
2005-06-03 00:39:00,2.2722,2.27221,2.27153,2.27197,43500000.0
2005-06-03 00:40:00,2.27193,2.27241,2.27127,2.27127,40000000.0
2005-06-03 00:41:00,2.27153,2.27205,2.27143,2.27167,38400000.0
2005-06-03 00:42:00,2.27148,2.27205,2.27136,2.27166,37100000.0
2005-06-03 00:43:00,2.27249,2.27249,2.27144,2.2717,44100000.0
2005-06-03 00:44:00,2.27159,2.27208,2.27141,2.27208,19100000.0
2005-06-03 00:45:00,2.27178,2.27207,2.27128,2.27184,41300000.0
2005-06-03 00:46:00,2.27115,2.27197,2.27114,2.27161,16600000.0
2005-06-03 00:47:00,2.27177,2.27216,2.27149,2.27154,40100000.0
2005-06-03 00:48:00,2.2716,2.27227,2.27152,2.2718,45900000.0
2005-06-03 00:49:00,2.2716,2.2723,2.27139,2.27182,43300000.0
2005-06-03 00:50:00,2.27153,2.27213,2.27153,2.27207,50100000.0
2005-06-03 00:51:00,2.2722,2.27224,2.27147,2.27161,40400000.0
2005-06-03 00:52:00,2.27186,2.27206,2.27138,2.27206,46600000.0
2005-06-03 00:53:00,2.27199,2.27239,2.27186,2.27226,72900000.0
2005-06-03 00:54:00,2.27239,2.27246,2.27171,2.27211,36700000.0
2005-06-03 00:55:00,2.2721,2.27258,2.27199,2.27244,49199999.0
2005-06-03 00:56:00,2.27237,2.27253,2.27191,2.27191,18700000.0
2005-06-03 00:57:00,2.2722,2.27243,2.2718,2.27217,33000000.0
2005-06-03 00:58:00,2.27185,2.2723,2.27154,2.27213,52200000.0
2005-06-03 00:59:00,2.27241,2.27279,2.272,2.27212,35500000.0
2005-06-03 01:00:00,2.27249,2.27263,2.27211,2.27257,39400000.0
2005-06-03 01:01:00,2.2725,2.27298,2.27214,2.27298,33400000.0
2005-06-03 01:02:00,2.27243,2.27246,2.27192,2.27233,37100000.0
2005-06-03 01:03:00,2.27226,2.27241,2.27154,2.27154,33200000.0
2005-06-03 01:04:00,2.27195,2.27234,2.2717,2.2717,11300000.0
2005-06-03 01:05:00,2.27158,2.27277,2.27158,2.27277,36100000.0
2005-06-03 01:06:00,2.27242,2.27242,2.27188,2.27193,21500000.0
2005-06-03 01:07:00,2.27163,2.2726,2.27152,2.2726,28300000.0
2005-06-03 01:08:00,2.27237,2.27268,2.27205,2.27205,48400000.0
2005-06-03 01:09:00,2.27176,2.27291,2.27174,2.2724,28800000.0
2005-06-03 01:10:00,2.27255,2.27267,2.27175,2.27205,49200000.0
2005-06-03 01:11:00,2.27217,2.27232,2.2719,2.27232,48000000.0
2005-06-03 01:12:00,2.27238,2.27264,2.2714,2.2714,34000000.0
2005-06-03 01:13:00,2.27175,2.2722,2.27172,2.27198,22400000.0
2005-06-03 01:14:00,2.2714,2.27272,2.2714,2.27213,29000000.0
2005-06-03 01:15:00,2.27179,2.27266,2.27172,2.27221,33300000.0
2005-06-03 01:16:00,2.27258,2.27274,2.27198,2.27215,61500000.0
2005-06-03 01:17:00,2.27221,2.27245,2.27185,2.27239,40600000.0
2005-06-03 01:18:00,2.27257,2.27265,2.27184,2.27197,43400000.0
2005-06-03 01:19:00,2.27242,2.27254,2.27197,2.27235,54200000.0
2005-06-03 01:20:00,2.27195,2.27254,2.27185,2.2722,40800000.0
2005-06-03 01:21:00,2.27205,2.27254,2.2719,2.27244,17400000.0
2005-06-03 01:22:00,2.27197,2.27245,2.27178,2.27245,27400000.0
2005-06-03 01:23:00,2.27231,2.27255,2.272,2.272,55000000.0
2005-06-03 01:24:00,2.27197,2.2724,2.27186,2.27198,25100000.0
2005-06-03 01:25:00,2.27175,2.27277,2.2717,2.27229,31000000.0
2005-06-03 01:26:00,2.27207,2.2724,2.2717,2.2717,44400000.0
2005-06-03 01:27:00,2.27216,2.27237,2.27185,2.2722,68000001.0
2005-06-03 01:28:00,2.27245,2.27249,2.27147,2.27226,60500000.0
2005-06-03 01:29:00,2.2717,2.27241,2.27153,2.27195,41600000.0
2005-06-03 01:30:00,2.27223,2.2724,2.2716,2.27195,19400000.0
2005-06-03 01:31:00,2.27232,2.27247,2.27117,2.27117,33700000.0
2005-06-03 01:32:00,2.27194,2.27224,2.27169,2.27175,35800000.0
2005-06-03 01:33:00,2.27207,2.27207,2.27094,2.27152,66100000.0
2005-06-03 01:34:00,2.27124,2.27208,2.27114,2.27135,37000000.0
2005-06-03 01:35:00,2.27114,2.27194,2.27114,2.27147,58000000.0
2005-06-03 01:36:00,2.27144,2.27193,2.27114,2.27193,43800000.0
2005-06-03 01:37:00,2.27192,2.27198,2.27135,2.27146,39400000.0
2005-06-03 01:38:00,2.2718,2.2718,2.27134,2.27147,28200000.0
2005-06-03 01:39:00,2.2711,2.27183,2.27107,2.27137,62600000.0
2005-06-03 01:40:00,2.27118,2.27154,2.27091,2.27113,31600000.0
2005-06-03 01:41:00,2.27098,2.27144,2.2705,2.27102,43800000.0
2005-06-03 01:42:00,2.27134,2.27178,2.27086,2.27086,43000000.0
2005-06-03 01:43:00,2.27062,2.27172,2.27062,2.27172,23200000.0
2005-06-03 01:44:00,2.27199,2.27199,2.2711,2.27156,55400000.0
2005-06-03 01:45:00,2.2714,2.27168,2.27089,2.27089,48400000.0
2005-06-03 01:46:00,2.27062,2.27156,2.27062,2.27126,27200000.0
2005-06-03 01:47:00,2.27141,2.27195,2.27109,2.27195,25200000.0
2005-06-03 01:48:00,2.27224,2.27224,2.27116,2.27144,44900000.0
2005-06-03 01:49:00,2.2713,2.2718,2.27102,2.27176,21800000.0
2005-06-03 01:50:00,2.27093,2.27167,2.27093,2.27137,22500000.0
2005-06-03 01:51:00,2.2715,2.27173,2.27113,2.27118,40900000.0
2005-06-03 01:52:00,2.27119,2.27152,2.271,2.27115,48800000.0
2005-06-03 01:53:00,2.27128,2.27147,2.27087,2.27087,39200000.0
2005-06-03 01:54:00,2.27127,2.27144,2.27058,2.27058,32700000.0
2005-06-03 01:55:00,2.27083,2.27117,2.2708,2.27114,32900000.0
2005-06-03 01:56:00,2.27088,2.27097,2.27041,2.2708,28400000.0
2005-06-03 01:57:00,2.27092,2.27101,2.27052,2.27101,20700000.0
2005-06-03 01:58:00,2.27043,2.27095,2.27038,2.27084,19500000.0
2005-06-03 01:59:00,2.27107,2.27114,2.26996,2.27076,24500000.0
2005-06-03 02:00:00,2.27048,2.27085,2.27019,2.27056,47700000.0
2005-06-03 02:01:00,2.27047,2.27074,2.26997,2.27003,35000000.0
2005-06-03 02:02:00,2.27068,2.2709,2.27031,2.27083,37300000.0
2005-06-03 02:03:00,2.27095,2.27111,2.27034,2.2704,29800000.0
2005-06-03 02:04:00,2.27105,2.27105,2.27006,2.27006,31100000.0
2005-06-03 02:05:00,2.27013,2.27115,2.27013,2.27067,48800000.0
2005-06-03 02:06:00,2.2706,2.27093,2.2704,2.27061,45700000.0
2005-06-03 02:07:00,2.2706,2.27096,2.27027,2.27058,45400000.0
2005-06-03 02:08:00,2.27056,2.27076,2.27022,2.27025,43000000.0
2005-06-03 02:09:00,2.27029,2.27102,2.27017,2.27096,26400000.0
2005-06-03 02:10:00,2.27127,2.27127,2.27038,2.27053,40900000.0
2005-06-03 02:11:00,2.27075,2.27096,2.2705,2.27079,62000000.0
2005-06-03 02:12:00,2.27063,2.27133,2.27041,2.27115,47200000.0
2005-06-03 02:13:00,2.27125,2.27125,2.27044,2.27044,32100000.0
2005-06-03 02:14:00,2.27095,2.27103,2.27048,2.27048,30700000.0
2005-06-03 02:15:00,2.27112,2.27123,2.27027,2.27083,33300000.0
2005-06-03 02:16:00,2.2708,2.2712,2.27063,2.2711,25300000.0
2005-06-03 02:17:00,2.27082,2.27115,2.27034,2.27072,29200000.0
2005-06-03 02:18:00,2.27068,2.27117,2.27068,2.27102,45900001.0
2005-06-03 02:19:00,2.27118,2.27156,2.27085,2.27086,31800000.0
2005-06-03 02:20:00,2.27136,2.27141,2.27068,2.27092,30200000.0
2005-06-03 02:21:00,2.27134,2.27137,2.27068,2.27083,41800000.0
2005-06-03 02:22:00,2.2712,2.27122,2.27034,2.27052,34600000.0
2005-06-03 02:23:00,2.27038,2.27091,2.27026,2.2703,51400000.0
2005-06-03 02:24:00,2.27018,2.2712,2.27018,2.27075,49200000.0
2005-06-03 02:25:00,2.27135,2.27135,2.27069,2.27089,33200000.0
2005-06-03 02:26:00,2.2715,2.27162,2.27103,2.2713,36900000.0
2005-06-03 02:27:00,2.27147,2.27158,2.27013,2.27022,58400000.0
2005-06-03 02:28:00,2.26961,2.27098,2.26961,2.27052,40600000.0
2005-06-03 02:29:00,2.27053,2.27091,2.27051,2.27077,45200000.0
2005-06-03 02:30:00,2.2706,2.27121,2.27049,2.27091,25400000.0
2005-06-03 02:31:00,2.27069,2.27072,2.27028,2.27045,27400000.0
2005-06-03 02:32:00,2.27051,2.2707,2.27012,2.2703,53299999.0
2005-06-03 02:33:00,2.27015,2.27101,2.27013,2.27075,40200000.0
2005-06-03 02:34:00,2.2701,2.27102,2.2701,2.27074,68000001.0
2005-06-03 02:35:00,2.27036,2.27084,2.27031,2.27056,26700000.0
2005-06-03 02:36:00,2.27005,2.27085,2.26993,2.2708,30000000.0
2005-06-03 02:37:00,2.27112,2.27112,2.27008,2.27028,44700000.0
2005-06-03 02:38:00,2.27065,2.27087,2.27007,2.27019,28500000.0
2005-06-03 02:39:00,2.27055,2.27109,2.26997,2.27109,51000000.0
2005-06-03 02:40:00,2.27079,2.27126,2.27076,2.27119,32400000.0
2005-06-03 02:41:00,2.27118,2.27137,2.2707,2.27124,44300000.0
2005-06-03 02:42:00,2.27128,2.2716,2.27113,2.27142,43300000.0
2005-06-03 02:43:00,2.27152,2.27166,2.27094,2.27146,41800000.0
2005-06-03 02:44:00,2.27119,2.27148,2.271,2.27139,38400000.0
2005-06-03 02:45:00,2.2714,2.27166,2.27116,2.27162,48900000.0
2005-06-03 02:46:00,2.27162,2.27162,2.27079,2.27155,41500000.0
2005-06-03 02:47:00,2.27145,2.27159,2.27083,2.27093,35400000.0
2005-06-03 02:48:00,2.27135,2.27155,2.271,2.27131,17800000.0
2005-06-03 02:49:00,2.27145,2.27157,2.27119,2.27128,40700000.0
2005-06-03 02:50:00,2.27149,2.27167,2.2711,2.27111,16700000.0
2005-06-03 02:51:00,2.27132,2.2716,2.27116,2.27137,28300000.0
2005-06-03 02:52:00,2.27133,2.27201,2.27119,2.27172,42800000.0
2005-06-03 02:53:00,2.27229,2.27233,2.27195,2.27198,24000000.0
2005-06-03 02:54:00,2.27198,2.27226,2.27178,2.27196,41400000.0
2005-06-03 02:55:00,2.27207,2.27237,2.27188,2.27189,25300000.0
2005-06-03 02:56:00,2.27185,2.27227,2.27154,2.27194,30500000.0
2005-06-03 02:57:00,2.27202,2.27215,2.27174,2.27187,22700000.0
2005-06-03 02:58:00,2.27168,2.27236,2.27168,2.27229,26100000.0
2005-06-03 02:59:00,2.27237,2.27262,2.27214,2.27254,41500000.0
2005-06-03 03:00:00,2.27239,2.27271,2.27233,2.27271,19700000.0
2005-06-03 03:01:00,2.27287,2.27289,2.27237,2.27275,34000000.0
2005-06-03 03:02:00,2.27215,2.27278,2.27215,2.27273,15800000.0
2005-06-03 03:03:00,2.27236,2.27278,2.27236,2.27251,27800000.0
2005-06-03 03:04:00,2.27265,2.27295,2.27224,2.27283,29000000.0
2005-06-03 03:05:00,2.27261,2.27306,2.27251,2.27271,49600001.0
2005-06-03 03:06:00,2.27304,2.27315,2.27261,2.27276,23200000.0
2005-06-03 03:07:00,2.27308,2.27314,2.27197,2.27197,39500000.0
2005-06-03 03:08:00,2.27248,2.27283,2.27232,2.27269,20400000.0
2005-06-03 03:09:00,2.27189,2.27246,2.27168,2.27246,31600000.0
2005-06-03 03:10:00,2.27225,2.27268,2.27198,2.2721,48000000.0
2005-06-03 03:11:00,2.27232,2.27271,2.27211,2.2726,74600000.0
2005-06-03 03:12:00,2.2728,2.27295,2.27213,2.27214,33900000.0
2005-06-03 03:13:00,2.27253,2.27301,2.27233,2.27279,33400000.0
2005-06-03 03:14:00,2.27254,2.27278,2.27206,2.27237,25200000.0
2005-06-03 03:15:00,2.27225,2.27262,2.27198,2.27239,31500000.0
2005-06-03 03:16:00,2.2727,2.27271,2.27187,2.27187,44300000.0
2005-06-03 03:17:00,2.27193,2.27243,2.27193,2.27223,25500000.0
2005-06-03 03:18:00,2.27221,2.27237,2.27178,2.27193,47300000.0
2005-06-03 03:19:00,2.27214,2.27223,2.27164,2.27203,36300000.0
2005-06-03 03:20:00,2.27208,2.27231,2.27187,2.27219,50300000.0
2005-06-03 03:21:00,2.27229,2.27244,2.27163,2.27195,46200000.0
2005-06-03 03:22:00,2.27205,2.27249,2.27194,2.272,50100000.0
2005-06-03 03:23:00,2.27189,2.27223,2.27145,2.27223,23100000.0
2005-06-03 03:24:00,2.27227,2.27279,2.27219,2.27258,53199999.0
2005-06-03 03:25:00,2.2726,2.27272,2.27196,2.27239,33800000.0
2005-06-03 03:26:00,2.27242,2.27253,2.27197,2.27224,38000000.0
2005-06-03 03:27:00,2.27251,2.27278,2.2721,2.27212,54300000.0
2005-06-03 03:28:00,2.27153,2.27243,2.27146,2.2721,52500000.0
2005-06-03 03:29:00,2.27216,2.2722,2.27155,2.27163,19200000.0
2005-06-03 03:30:00,2.27177,2.27247,2.27168,2.27247,51700000.0
2005-06-03 03:31:00,2.27251,2.27333,2.27242,2.27323,36400000.0
2005-06-03 03:32:00,2.27315,2.27412,2.27309,2.27395,47899999.0
2005-06-03 03:33:00,2.27363,2.2741,2.27345,2.2737,42600000.0
2005-06-03 03:34:00,2.2739,2.27453,2.27366,2.27445,29700000.0
2005-06-03 03:35:00,2.27469,2.27471,2.27369,2.27374,30100000.0
2005-06-03 03:36:00,2.27335,2.27364,2.27305,2.2731,28600000.0
2005-06-03 03:37:00,2.27296,2.27374,2.27288,2.27327,57100000.0
2005-06-03 03:38:00,2.27287,2.27303,2.27251,2.27303,19500000.0
2005-06-03 03:39:00,2.27273,2.27314,2.27252,2.2729,22000000.0
2005-06-03 03:40:00,2.27335,2.27335,2.27289,2.27324,59900000.0
2005-06-03 03:41:00,2.27313,2.27346,2.2729,2.27337,37200000.0
2005-06-03 03:42:00,2.27306,2.2732,2.27291,2.27307,51700000.0
2005-06-03 03:43:00,2.27305,2.27333,2.27254,2.27317,40000000.0
2005-06-03 03:44:00,2.27278,2.27356,2.27268,2.27335,39400000.0
2005-06-03 03:45:00,2.27306,2.27342,2.27303,2.27328,33200000.0
2005-06-03 03:46:00,2.2733,2.27334,2.27271,2.27279,23800000.0
2005-06-03 03:47:00,2.27258,2.27339,2.2725,2.27318,34600000.0
2005-06-03 03:48:00,2.27335,2.27342,2.27287,2.27326,31400000.0
2005-06-03 03:49:00,2.27336,2.27351,2.27299,2.27305,32200000.0
2005-06-03 03:50:00,2.2729,2.27331,2.27265,2.27324,29500000.0
2005-06-03 03:51:00,2.27355,2.27355,2.27228,2.27231,20200000.0
2005-06-03 03:52:00,2.27236,2.27325,2.27236,2.27318,50700000.0
2005-06-03 03:53:00,2.273,2.27321,2.27284,2.27285,55700000.0
2005-06-03 03:54:00,2.27299,2.27318,2.27269,2.27308,37799999.0
2005-06-03 03:55:00,2.27292,2.2734,2.27274,2.27286,48300000.0
2005-06-03 03:56:00,2.27312,2.27338,2.27288,2.27337,36800000.0
2005-06-03 03:57:00,2.27329,2.2734,2.27292,2.27315,55000000.0
2005-06-03 03:58:00,2.2731,2.27394,2.27285,2.27394,28100000.0
2005-06-03 03:59:00,2.27362,2.27372,2.27324,2.27364,20500000.0
2005-06-03 04:00:00,2.27345,2.27361,2.2732,2.27333,25300000.0
2005-06-03 04:01:00,2.27297,2.2735,2.27272,2.27272,54100000.0
2005-06-03 04:02:00,2.27313,2.27405,2.27313,2.27393,46500000.0
2005-06-03 04:03:00,2.27412,2.27441,2.27338,2.27416,39700000.0
2005-06-03 04:04:00,2.27419,2.27476,2.274,2.2747,69200000.0
2005-06-03 04:05:00,2.27402,2.2746,2.27381,2.2746,41700000.0
2005-06-03 04:06:00,2.27425,2.27445,2.27382,2.27405,33200000.0
2005-06-03 04:07:00,2.2738,2.27417,2.27357,2.27392,41600000.0
2005-06-03 04:08:00,2.27435,2.27441,2.27394,2.27431,25700000.0
2005-06-03 04:09:00,2.27404,2.27447,2.27396,2.27429,36100000.0
2005-06-03 04:10:00,2.27375,2.27445,2.27375,2.27414,36100000.0
2005-06-03 04:11:00,2.27436,2.27449,2.27378,2.27392,32700000.0
2005-06-03 04:12:00,2.27363,2.27439,2.27363,2.27407,49900000.0
2005-06-03 04:13:00,2.27376,2.27469,2.27369,2.2745,35800000.0
2005-06-03 04:14:00,2.27462,2.27462,2.27379,2.27402,37400000.0
2005-06-03 04:15:00,2.2739,2.27433,2.27352,2.27397,58700000.0
2005-06-03 04:16:00,2.27377,2.27399,2.27333,2.27393,20200000.0
2005-06-03 04:17:00,2.27359,2.27389,2.27331,2.27331,37500000.0
2005-06-03 04:18:00,2.27345,2.27379,2.27317,2.27321,46100000.0
2005-06-03 04:19:00,2.27344,2.27388,2.27318,2.27331,33900000.0
2005-06-03 04:20:00,2.27337,2.27409,2.27336,2.27409,45100000.0
2005-06-03 04:21:00,2.27397,2.27397,2.27332,2.27396,29200000.0
2005-06-03 04:22:00,2.27341,2.27434,2.27328,2.27434,43100000.0
2005-06-03 04:23:00,2.2743,2.2743,2.27359,2.27389,26000000.0
2005-06-03 04:24:00,2.27439,2.27439,2.27365,2.27387,39400000.0
2005-06-03 04:25:00,2.27408,2.27413,2.27354,2.27362,61900000.0
2005-06-03 04:26:00,2.27353,2.27379,2.27292,2.27348,41300000.0
2005-06-03 04:27:00,2.27367,2.27379,2.27328,2.27352,26500000.0
2005-06-03 04:28:00,2.27379,2.27379,2.27312,2.27319,31000000.0
2005-06-03 04:29:00,2.2739,2.27398,2.27313,2.2736,57000000.0
2005-06-03 04:30:00,2.2736,2.27402,2.27339,2.27339,35000000.0
2005-06-03 04:31:00,2.27325,2.2741,2.27325,2.27387,23200000.0
2005-06-03 04:32:00,2.27447,2.27447,2.27376,2.274,68299999.0
2005-06-03 04:33:00,2.274,2.27413,2.2735,2.27377,34400000.0
2005-06-03 04:34:00,2.27351,2.27404,2.27334,2.27397,38200000.0
2005-06-03 04:35:00,2.27385,2.27415,2.27339,2.27415,50000000.0
2005-06-03 04:36:00,2.27432,2.27432,2.27335,2.27362,39000000.0
2005-06-03 04:37:00,2.27344,2.27397,2.27329,2.27372,30500000.0
2005-06-03 04:38:00,2.27386,2.27406,2.27349,2.27375,62200000.0
2005-06-03 04:39:00,2.27356,2.2738,2.2733,2.27364,40200000.0
2005-06-03 04:40:00,2.27353,2.27401,2.27348,2.27401,25600000.0
2005-06-03 04:41:00,2.27371,2.27407,2.2735,2.27362,47200000.0
2005-06-03 04:42:00,2.27408,2.27408,2.27334,2.27345,27100000.0
2005-06-03 04:43:00,2.27331,2.27376,2.27324,2.27365,18600000.0
2005-06-03 04:44:00,2.27328,2.27344,2.27292,2.27322,30700000.0
2005-06-03 04:45:00,2.27339,2.27352,2.27322,2.27346,33900000.0
2005-06-03 04:46:00,2.27354,2.27375,2.27328,2.27374,20400000.0
2005-06-03 04:47:00,2.27405,2.27418,2.27349,2.27369,30100000.0
2005-06-03 04:48:00,2.27384,2.27401,2.27321,2.27321,43800000.0
2005-06-03 04:49:00,2.27347,2.27387,2.27315,2.27378,34400000.0
2005-06-03 04:50:00,2.27313,2.27394,2.27312,2.27377,36000000.0
2005-06-03 04:51:00,2.27387,2.27396,2.27336,2.27377,44300000.0
2005-06-03 04:52:00,2.27354,2.27378,2.27283,2.27313,39700000.0
2005-06-03 04:53:00,2.27301,2.27346,2.27276,2.27322,54799998.0
2005-06-03 04:54:00,2.27293,2.27342,2.27276,2.27318,24400000.0
2005-06-03 04:55:00,2.27347,2.27347,2.27256,2.27268,33300000.0
2005-06-03 04:56:00,2.27284,2.2733,2.27265,2.27293,43700000.0
2005-06-03 04:57:00,2.27315,2.27341,2.27276,2.27315,30800000.0
2005-06-03 04:58:00,2.27307,2.27327,2.27266,2.27279,38500000.0
2005-06-03 04:59:00,2.2729,2.27318,2.27234,2.27318,46200000.0
2005-06-03 05:00:00,2.27303,2.27337,2.27285,2.27307,24200000.0
2005-06-03 05:01:00,2.27319,2.27349,2.27304,2.27304,35400000.0
2005-06-03 05:02:00,2.27327,2.27335,2.27295,2.27322,24300000.0
2005-06-03 05:03:00,2.27299,2.27339,2.27285,2.27331,45900000.0
2005-06-03 05:04:00,2.27332,2.27332,2.27262,2.27307,44300000.0
2005-06-03 05:05:00,2.27325,2.27338,2.27256,2.27293,44400000.0
2005-06-03 05:06:00,2.27314,2.27314,2.27228,2.27263,26600000.0
2005-06-03 05:07:00,2.27298,2.2733,2.27284,2.2732,40000000.0
2005-06-03 05:08:00,2.27345,2.27366,2.27317,2.27338,42900000.0
2005-06-03 05:09:00,2.27345,2.27357,2.27303,2.27357,63300000.0
2005-06-03 05:10:00,2.27327,2.27347,2.27305,2.27305,29800000.0
2005-06-03 05:11:00,2.27289,2.27338,2.27289,2.27326,27900000.0
2005-06-03 05:12:00,2.27359,2.27381,2.2731,2.27355,46800000.0
2005-06-03 05:13:00,2.27341,2.27374,2.27305,2.27327,52200000.0
2005-06-03 05:14:00,2.27304,2.27349,2.27292,2.27339,39100000.0
2005-06-03 05:15:00,2.27318,2.27365,2.27296,2.27359,35800000.0
2005-06-03 05:16:00,2.27323,2.27337,2.27259,2.27259,35200000.0
2005-06-03 05:17:00,2.27287,2.27312,2.27244,2.27296,24800000.0
2005-06-03 05:18:00,2.27267,2.27312,2.27267,2.27278,30400000.0
2005-06-03 05:19:00,2.27322,2.27326,2.27248,2.27298,47100000.0
2005-06-03 05:20:00,2.27243,2.27337,2.27243,2.27337,24200000.0
2005-06-03 05:21:00,2.27318,2.27332,2.27282,2.27292,42000001.0
2005-06-03 05:22:00,2.27248,2.27278,2.27224,2.27238,14200000.0
2005-06-03 05:23:00,2.27238,2.27265,2.27221,2.27246,26800000.0
2005-06-03 05:24:00,2.27253,2.2729,2.27253,2.27276,35400000.0
2005-06-03 05:25:00,2.27274,2.27337,2.2726,2.27293,26400000.0
2005-06-03 05:26:00,2.27298,2.27353,2.27265,2.27265,40200000.0
2005-06-03 05:27:00,2.27254,2.27353,2.27254,2.27347,34200000.0
2005-06-03 05:28:00,2.2732,2.27374,2.2732,2.27374,36700000.0
2005-06-03 05:29:00,2.27349,2.27378,2.27333,2.27361,51600000.0
2005-06-03 05:30:00,2.2738,2.27384,2.27336,2.27343,16700000.0
2005-06-03 05:31:00,2.27324,2.27383,2.27324,2.27383,14900000.0
2005-06-03 05:32:00,2.27373,2.27394,2.2733,2.27353,31100000.0
2005-06-03 05:33:00,2.27338,2.27409,2.27333,2.27402,33200000.0
2005-06-03 05:34:00,2.27342,2.27393,2.27327,2.27375,42900000.0
2005-06-03 05:35:00,2.2736,2.27392,2.27331,2.27392,33800000.0
2005-06-03 05:36:00,2.27381,2.27381,2.27299,2.2737,29200000.0
2005-06-03 05:37:00,2.2737,2.27399,2.27299,2.27399,23700000.0
2005-06-03 05:38:00,2.27395,2.27413,2.27345,2.27379,31000000.0
2005-06-03 05:39:00,2.27359,2.27412,2.27346,2.27412,34700000.0
2005-06-03 05:40:00,2.27345,2.27397,2.27328,2.27397,25800000.0
2005-06-03 05:41:00,2.27357,2.27375,2.2732,2.2735,30500000.0
2005-06-03 05:42:00,2.27322,2.27366,2.27313,2.27335,44300000.0
2005-06-03 05:43:00,2.2732,2.27359,2.2731,2.27331,25200000.0
2005-06-03 05:44:00,2.27315,2.27366,2.27315,2.27324,40100000.0
2005-06-03 05:45:00,2.27298,2.27363,2.2729,2.2729,47900000.0
2005-06-03 05:46:00,2.27311,2.2735,2.27296,2.27335,32200000.0
2005-06-03 05:47:00,2.27342,2.27359,2.27299,2.27308,50300000.0
2005-06-03 05:48:00,2.27374,2.27374,2.27286,2.27341,30900000.0
2005-06-03 05:49:00,2.27354,2.27365,2.273,2.27331,41799999.0
2005-06-03 05:50:00,2.27333,2.27363,2.27293,2.27359,48200000.0
2005-06-03 05:51:00,2.27347,2.2738,2.27324,2.27367,32400000.0
2005-06-03 05:52:00,2.27346,2.27364,2.27308,2.27308,55800000.0
2005-06-03 05:53:00,2.27293,2.2739,2.27293,2.2739,55600000.0
2005-06-03 05:54:00,2.27329,2.27357,2.2731,2.27357,23400000.0
2005-06-03 05:55:00,2.27355,2.27355,2.27302,2.27314,32300000.0
2005-06-03 05:56:00,2.27345,2.27345,2.27257,2.27306,36700000.0
2005-06-03 05:57:00,2.27347,2.27364,2.27291,2.27298,28000000.0
2005-06-03 05:58:00,2.27312,2.27356,2.27295,2.27297,26800000.0
2005-06-03 05:59:00,2.27306,2.2738,2.27288,2.27368,57899999.0
2005-06-03 06:00:00,2.27305,2.27356,2.27305,2.27344,25700000.0
2005-06-03 06:01:00,2.27342,2.27393,2.27316,2.27373,53200000.0
2005-06-03 06:02:00,2.27372,2.27384,2.27319,2.27329,52900000.0
2005-06-03 06:03:00,2.27351,2.2741,2.27351,2.27399,28200000.0
2005-06-03 06:04:00,2.27425,2.27441,2.27365,2.27377,49500001.0
2005-06-03 06:05:00,2.27345,2.27432,2.27342,2.27432,41900000.0
2005-06-03 06:06:00,2.27363,2.27419,2.27357,2.27357,38100000.0
2005-06-03 06:07:00,2.27355,2.27427,2.27355,2.27398,23200000.0
2005-06-03 06:08:00,2.2738,2.27417,2.27351,2.27393,30200000.0
2005-06-03 06:09:00,2.27373,2.27408,2.27351,2.27379,40400000.0
2005-06-03 06:10:00,2.27361,2.27427,2.27361,2.27416,30700000.0
2005-06-03 06:11:00,2.27427,2.27439,2.27381,2.27418,36600000.0
2005-06-03 06:12:00,2.27393,2.27426,2.27373,2.27404,35200000.0
2005-06-03 06:13:00,2.27411,2.27425,2.27373,2.27379,20900000.0
2005-06-03 06:14:00,2.27411,2.27411,2.27362,2.27377,43800000.0
2005-06-03 06:15:00,2.27406,2.27431,2.27361,2.27411,33700000.0
2005-06-03 06:16:00,2.27468,2.27468,2.27393,2.274,38400000.0
2005-06-03 06:17:00,2.27419,2.27443,2.27388,2.27394,23900000.0
2005-06-03 06:18:00,2.27423,2.27475,2.27423,2.27464,22400000.0
2005-06-03 06:19:00,2.27452,2.27463,2.27397,2.27397,22400000.0
2005-06-03 06:20:00,2.27447,2.27462,2.27378,2.27378,21900000.0
2005-06-03 06:21:00,2.27363,2.27398,2.27341,2.27365,28700000.0
2005-06-03 06:22:00,2.27372,2.27404,2.27349,2.27397,37500000.0
2005-06-03 06:23:00,2.27376,2.27431,2.27362,2.27383,47200000.0
2005-06-03 06:24:00,2.27362,2.27396,2.27339,2.27352,25300000.0
2005-06-03 06:25:00,2.27351,2.27404,2.27348,2.27348,32900000.0
2005-06-03 06:26:00,2.27348,2.27403,2.27348,2.27387,10800000.0
2005-06-03 06:27:00,2.27386,2.27402,2.27361,2.27378,47900000.0
2005-06-03 06:28:00,2.27387,2.27393,2.2736,2.27388,24800000.0
2005-06-03 06:29:00,2.27402,2.27406,2.27343,2.27364,47600000.0
2005-06-03 06:30:00,2.2735,2.2739,2.27329,2.27354,35500000.0
2005-06-03 06:31:00,2.27331,2.27412,2.27331,2.27395,50500000.0
2005-06-03 06:32:00,2.27413,2.27417,2.27347,2.27393,39000000.0
2005-06-03 06:33:00,2.27353,2.27389,2.27312,2.27332,55400000.0
2005-06-03 06:34:00,2.27362,2.27399,2.27343,2.27399,36200000.0
2005-06-03 06:35:00,2.27349,2.27391,2.27334,2.27341,47500000.0
2005-06-03 06:36:00,2.27345,2.27375,2.27335,2.27348,38700000.0
2005-06-03 06:37:00,2.27369,2.27372,2.273,2.27343,46000000.0
2005-06-03 06:38:00,2.27319,2.27369,2.27305,2.27347,37800000.0
2005-06-03 06:39:00,2.27375,2.27394,2.27312,2.27381,53900000.0
2005-06-03 06:40:00,2.27318,2.274,2.27318,2.27391,30100000.0
2005-06-03 06:41:00,2.2735,2.27401,2.27331,2.27369,23200000.0
2005-06-03 06:42:00,2.27359,2.274,2.27359,2.274,47400000.0
2005-06-03 06:43:00,2.27399,2.27414,2.27351,2.27385,23400000.0
2005-06-03 06:44:00,2.27373,2.27435,2.27368,2.27426,33400000.0
2005-06-03 06:45:00,2.27402,2.27428,2.27355,2.27404,24600000.0
2005-06-03 06:46:00,2.27427,2.27476,2.27422,2.27435,38400000.0
2005-06-03 06:47:00,2.27442,2.27458,2.27405,2.2745,25800000.0
2005-06-03 06:48:00,2.27432,2.27476,2.27419,2.27476,26200000.0
2005-06-03 06:49:00,2.27447,2.27464,2.27402,2.27446,69200000.0
2005-06-03 06:50:00,2.27384,2.27459,2.27384,2.27459,37400000.0
2005-06-03 06:51:00,2.27452,2.27462,2.27417,2.27455,48000000.0
2005-06-03 06:52:00,2.27402,2.27456,2.27377,2.27428,36600000.0
2005-06-03 06:53:00,2.27388,2.27447,2.27385,2.27415,40200000.0
2005-06-03 06:54:00,2.27413,2.27459,2.27405,2.27457,44100000.0
2005-06-03 06:55:00,2.27426,2.27439,2.27362,2.27379,52900000.0
2005-06-03 06:56:00,2.27422,2.27423,2.27378,2.27423,26200000.0
2005-06-03 06:57:00,2.27381,2.27431,2.2736,2.27431,21300000.0
2005-06-03 06:58:00,2.27365,2.27427,2.27353,2.27357,49000000.0
2005-06-03 06:59:00,2.27402,2.27408,2.27372,2.27388,20300000.0
2005-06-03 07:00:00,2.27369,2.27404,2.27338,2.27354,60400000.0
2005-06-03 07:01:00,2.27374,2.27402,2.27339,2.27402,36100000.0
2005-06-03 07:02:00,2.27379,2.27382,2.27327,2.27353,45800000.0
2005-06-03 07:03:00,2.27335,2.27392,2.27335,2.27364,24200000.0
2005-06-03 07:04:00,2.27373,2.27382,2.27298,2.27317,55400000.0
2005-06-03 07:05:00,2.2734,2.27378,2.27327,2.27378,35100000.0
2005-06-03 07:06:00,2.27327,2.27365,2.27302,2.27302,38600000.0
2005-06-03 07:07:00,2.27352,2.27363,2.27307,2.27307,25800000.0
2005-06-03 07:08:00,2.27299,2.27337,2.27291,2.27302,44400000.0
2005-06-03 07:09:00,2.27327,2.27328,2.27276,2.27328,40300000.0
2005-06-03 07:10:00,2.2725,2.27317,2.2725,2.27301,19400000.0
2005-06-03 07:11:00,2.27332,2.27352,2.27279,2.27328,33200000.0
2005-06-03 07:12:00,2.27345,2.27351,2.27304,2.27335,33300000.0
2005-06-03 07:13:00,2.27348,2.27383,2.27331,2.27378,53800000.0
2005-06-03 07:14:00,2.27345,2.27371,2.27324,2.27324,28600000.0
2005-06-03 07:15:00,2.2731,2.2735,2.27287,2.27318,27100000.0
2005-06-03 07:16:00,2.27335,2.2737,2.27323,2.27365,27200000.0
2005-06-03 07:17:00,2.27385,2.2739,2.2731,2.27319,50500000.0
2005-06-03 07:18:00,2.2738,2.2738,2.27274,2.27302,28800000.0
2005-06-03 07:19:00,2.27304,2.27359,2.2729,2.2732,44800000.0
2005-06-03 07:20:00,2.27302,2.27325,2.27284,2.27325,42700000.0
2005-06-03 07:21:00,2.27335,2.2734,2.27256,2.27256,27900000.0
2005-06-03 07:22:00,2.27277,2.27277,2.27134,2.27211,46200000.0
2005-06-03 07:23:00,2.2722,2.27235,2.27165,2.272,43000000.0
2005-06-03 07:24:00,2.27193,2.27208,2.27157,2.27188,44300000.0
2005-06-03 07:25:00,2.27186,2.27221,2.27167,2.27184,18700000.0
2005-06-03 07:26:00,2.27206,2.27222,2.27193,2.27209,38200000.0
2005-06-03 07:27:00,2.27219,2.27327,2.27219,2.27284,43500000.0
2005-06-03 07:28:00,2.2726,2.27334,2.27245,2.27302,62800000.0
2005-06-03 07:29:00,2.27229,2.27265,2.27198,2.27253,33600000.0
2005-06-03 07:30:00,2.27267,2.27273,2.27209,2.27209,17400000.0
2005-06-03 07:31:00,2.27176,2.27257,2.27166,2.27246,41000000.0
2005-06-03 07:32:00,2.27259,2.2727,2.27215,2.27253,48300000.0
2005-06-03 07:33:00,2.27254,2.27257,2.27209,2.27239,32000000.0
2005-06-03 07:34:00,2.2726,2.27286,2.27212,2.27263,32800000.0
2005-06-03 07:35:00,2.2727,2.27285,2.27237,2.2726,51200000.0
2005-06-03 07:36:00,2.27277,2.27287,2.27219,2.27253,45300000.0
2005-06-03 07:37:00,2.27265,2.27267,2.27205,2.27227,32900000.0
2005-06-03 07:38:00,2.2725,2.27257,2.27208,2.27216,49500000.0
2005-06-03 07:39:00,2.27217,2.27234,2.27194,2.27222,28600000.0
2005-06-03 07:40:00,2.27243,2.27243,2.2718,2.27186,44200000.0
2005-06-03 07:41:00,2.27219,2.27231,2.27165,2.27165,36900000.0
2005-06-03 07:42:00,2.27212,2.27231,2.27157,2.27204,25200000.0
2005-06-03 07:43:00,2.27183,2.27239,2.27176,2.27222,55200000.0
2005-06-03 07:44:00,2.27255,2.27265,2.27199,2.2721,25800000.0
2005-06-03 07:45:00,2.27202,2.27241,2.27169,2.272,61400000.0
2005-06-03 07:46:00,2.27204,2.27215,2.27131,2.27145,44500000.0
2005-06-03 07:47:00,2.27229,2.27229,2.27165,2.27171,30100000.0
2005-06-03 07:48:00,2.2719,2.27211,2.2715,2.2715,39100000.0
2005-06-03 07:49:00,2.27143,2.27242,2.27137,2.27236,35800000.0
2005-06-03 07:50:00,2.27227,2.27228,2.27167,2.27204,44400000.0
2005-06-03 07:51:00,2.2722,2.2722,2.2716,2.27166,31400000.0
2005-06-03 07:52:00,2.27167,2.27198,2.27141,2.27173,30000000.0
2005-06-03 07:53:00,2.27153,2.27185,2.27137,2.27167,34800000.0
2005-06-03 07:54:00,2.27138,2.27191,2.27123,2.27175,27400000.0
2005-06-03 07:55:00,2.27126,2.27213,2.27126,2.27197,30200000.0
2005-06-03 07:56:00,2.27226,2.27226,2.27176,2.27189,59500000.0
2005-06-03 07:57:00,2.27193,2.27216,2.27158,2.2717,30200000.0
2005-06-03 07:58:00,2.27155,2.27218,2.27143,2.27205,36400000.0
2005-06-03 07:59:00,2.27235,2.27235,2.2718,2.27227,43600000.0
2005-06-03 08:00:00,2.27201,2.2726,2.27201,2.27242,37400000.0
2005-06-03 08:01:00,2.27245,2.27265,2.2721,2.27265,39100000.0
2005-06-03 08:02:00,2.27294,2.27298,2.27198,2.27253,51000000.0
2005-06-03 08:03:00,2.27269,2.27295,2.27258,2.27294,24100000.0
2005-06-03 08:04:00,2.27296,2.27303,2.27244,2.27262,25900000.0
2005-06-03 08:05:00,2.27299,2.27325,2.2725,2.27288,39600000.0
2005-06-03 08:06:00,2.27284,2.27382,2.27275,2.27382,57600000.0
2005-06-03 08:07:00,2.27395,2.27436,2.27375,2.27407,35500000.0
2005-06-03 08:08:00,2.2743,2.2743,2.2736,2.27378,22000000.0
2005-06-03 08:09:00,2.27378,2.27901,2.27378,2.27847,33000000.0
2005-06-03 08:10:00,2.27762,2.27843,2.27561,2.27561,43400000.0
2005-06-03 08:11:00,2.2755,2.27634,2.27463,2.27463,19600000.0
2005-06-03 08:12:00,2.27381,2.27444,2.27342,2.27355,49300000.0
2005-06-03 08:13:00,2.2737,2.27373,2.27287,2.27326,28500000.0
2005-06-03 08:14:00,2.27333,2.27416,2.27324,2.2741,50999999.0
2005-06-03 08:15:00,2.27353,2.27442,2.2733,2.27357,42900000.0
2005-06-03 08:16:00,2.27352,2.27369,2.27304,2.27321,31700000.0
2005-06-03 08:17:00,2.27283,2.27307,2.27244,2.27259,29300000.0
2005-06-03 08:18:00,2.27283,2.27283,2.27217,2.27225,35000000.0
2005-06-03 08:19:00,2.2727,2.2727,2.27163,2.27226,27500000.0
2005-06-03 08:20:00,2.27188,2.27338,2.27178,2.27338,53500000.0
2005-06-03 08:21:00,2.27282,2.27352,2.2725,2.27352,35200000.0
2005-06-03 08:22:00,2.27322,2.27335,2.27235,2.27273,25400000.0
2005-06-03 08:23:00,2.2728,2.27414,2.2727,2.27392,34800000.0
2005-06-03 08:24:00,2.27398,2.27409,2.27355,2.27368,33200000.0
2005-06-03 08:25:00,2.27385,2.2742,2.27336,2.27377,48700000.0
2005-06-03 08:26:00,2.27322,2.27368,2.27256,2.27256,57200000.0
2005-06-03 08:27:00,2.27247,2.2734,2.27225,2.27296,28600000.0
2005-06-03 08:28:00,2.27215,2.2733,2.27203,2.27318,34900000.0
2005-06-03 08:29:00,2.27337,2.27354,2.27245,2.2729,41200000.0
2005-06-03 08:30:00,2.27292,2.2734,2.27281,2.27297,34700000.0
2005-06-03 08:31:00,2.27373,2.27373,2.27295,2.273,86999999.0
2005-06-03 08:32:00,2.27362,2.27362,2.27286,2.27286,26600000.0
2005-06-03 08:33:00,2.27297,2.27313,2.27263,2.27296,48900000.0
2005-06-03 08:34:00,2.27298,2.27367,2.27297,2.27332,37300000.0
2005-06-03 08:35:00,2.2733,2.2733,2.27263,2.27303,59500000.0
2005-06-03 08:36:00,2.27328,2.27359,2.27298,2.27359,24400000.0
2005-06-03 08:37:00,2.27405,2.27413,2.27327,2.27347,33500000.0
2005-06-03 08:38:00,2.2735,2.27358,2.27277,2.27277,47200000.0
2005-06-03 08:39:00,2.27302,2.27354,2.27302,2.27354,25900000.0
2005-06-03 08:40:00,2.27357,2.27383,2.27293,2.27293,46600000.0
2005-06-03 08:41:00,2.27272,2.27276,2.27222,2.27268,41499999.0
2005-06-03 08:42:00,2.27285,2.27288,2.27182,2.27201,24200000.0
2005-06-03 08:43:00,2.27193,2.27287,2.27193,2.27247,38100000.0
2005-06-03 08:44:00,2.27254,2.27266,2.27218,2.27218,41400000.0
2005-06-03 08:45:00,2.27233,2.2732,2.27228,2.2732,37200000.0
2005-06-03 08:46:00,2.27298,2.27312,2.27248,2.27248,31200000.0
2005-06-03 08:47:00,2.27306,2.27313,2.27248,2.27263,72100001.0
2005-06-03 08:48:00,2.27282,2.27291,2.27233,2.27234,45800000.0
2005-06-03 08:49:00,2.27237,2.27251,2.27193,2.27221,34600000.0
2005-06-03 08:50:00,2.27218,2.27285,2.27218,2.27282,30200000.0
2005-06-03 08:51:00,2.27278,2.27305,2.27232,2.27252,37600000.0
2005-06-03 08:52:00,2.27241,2.27312,2.27239,2.27289,34300000.0
2005-06-03 08:53:00,2.27303,2.27331,2.27269,2.27293,41600000.0
2005-06-03 08:54:00,2.27263,2.27319,2.27245,2.27275,30400000.0
2005-06-03 08:55:00,2.27245,2.27295,2.27239,2.27269,46800000.0
2005-06-03 08:56:00,2.27276,2.27302,2.27233,2.27249,51300000.0
2005-06-03 08:57:00,2.27268,2.2729,2.27223,2.27265,37700000.0
2005-06-03 08:58:00,2.27248,2.27309,2.27239,2.27273,42699999.0
2005-06-03 08:59:00,2.27248,2.27278,2.27227,2.2727,46000001.0
2005-06-03 09:00:00,2.27251,2.2728,2.27244,2.27256,32400000.0
2005-06-03 09:01:00,2.27228,2.27259,2.27206,2.27206,18800000.0
2005-06-03 09:02:00,2.27219,2.27252,2.27209,2.2723,41400000.0
2005-06-03 09:03:00,2.27227,2.27261,2.27208,2.27233,52300000.0
2005-06-03 09:04:00,2.27213,2.27236,2.27175,2.27228,40700000.0
2005-06-03 09:05:00,2.27193,2.27245,2.27186,2.27197,78300000.0
2005-06-03 09:06:00,2.27197,2.27215,2.27152,2.27186,28300000.0
2005-06-03 09:07:00,2.27176,2.27186,2.27109,2.27134,15400000.0
2005-06-03 09:08:00,2.27143,2.27178,2.27116,2.27167,34100000.0
2005-06-03 09:09:00,2.27146,2.27206,2.2713,2.27204,33600000.0
2005-06-03 09:10:00,2.27178,2.27222,2.27176,2.27203,28200000.0
2005-06-03 09:11:00,2.27195,2.27211,2.27119,2.27119,35400000.0
2005-06-03 09:12:00,2.27116,2.27136,2.27065,2.27126,60200000.0
2005-06-03 09:13:00,2.27169,2.27209,2.27135,2.2717,37100000.0
2005-06-03 09:14:00,2.27183,2.27244,2.27179,2.27236,52100000.0
2005-06-03 09:15:00,2.2727,2.27273,2.27217,2.27217,25900000.0
2005-06-03 09:16:00,2.27201,2.2726,2.27186,2.27252,31400000.0
2005-06-03 09:17:00,2.27245,2.27323,2.27244,2.27318,35700000.0
2005-06-03 09:18:00,2.27267,2.27295,2.27253,2.2726,52600000.0
2005-06-03 09:19:00,2.27235,2.27277,2.27214,2.27218,34700000.0
2005-06-03 09:20:00,2.27194,2.27252,2.27174,2.27246,38300000.0
2005-06-03 09:21:00,2.27232,2.2725,2.27192,2.27205,46500000.0
2005-06-03 09:22:00,2.27242,2.27263,2.27211,2.27263,45900000.0
2005-06-03 09:23:00,2.27234,2.27257,2.27205,2.27244,33600000.0
2005-06-03 09:24:00,2.2723,2.27276,2.27191,2.27276,24700000.0
2005-06-03 09:25:00,2.27242,2.27266,2.27207,2.27237,40300000.0
2005-06-03 09:26:00,2.27247,2.27247,2.27179,2.27206,42300000.0
2005-06-03 09:27:00,2.27187,2.2721,2.27147,2.2718,48600000.0
2005-06-03 09:28:00,2.27177,2.27208,2.27137,2.27173,49400000.0
2005-06-03 09:29:00,2.27166,2.27188,2.27128,2.27156,37600000.0
2005-06-03 09:30:00,2.27207,2.27207,2.27116,2.27116,13400000.0
2005-06-03 09:31:00,2.27168,2.27168,2.27105,2.27105,32600000.0
2005-06-03 09:32:00,2.27188,2.27188,2.27086,2.27114,54300000.0
2005-06-03 09:33:00,2.27121,2.27149,2.27104,2.27132,38700000.0
2005-06-03 09:34:00,2.2715,2.2715,2.27102,2.27111,55100000.0
2005-06-03 09:35:00,2.271,2.27118,2.2707,2.27091,52900000.0
2005-06-03 09:36:00,2.27113,2.27132,2.2707,2.27099,35600000.0
2005-06-03 09:37:00,2.27114,2.27137,2.27095,2.27115,42700000.0
2005-06-03 09:38:00,2.27128,2.27193,2.27118,2.27177,51300001.0
2005-06-03 09:39:00,2.27155,2.2717,2.27107,2.27132,55999999.0
2005-06-03 09:40:00,2.27118,2.27151,2.27108,2.27119,37900001.0
2005-06-03 09:41:00,2.27136,2.27169,2.27124,2.27162,44800000.0
2005-06-03 09:42:00,2.27217,2.27217,2.27138,2.27148,43400000.0
2005-06-03 09:43:00,2.27192,2.27209,2.27135,2.2717,55200000.0
2005-06-03 09:44:00,2.27136,2.27205,2.27136,2.27184,34500000.0
2005-06-03 09:45:00,2.27141,2.27186,2.27123,2.2717,51800000.0
2005-06-03 09:46:00,2.27247,2.2725,2.2717,2.2717,19100000.0
2005-06-03 09:47:00,2.27172,2.27197,2.27156,2.27175,43400000.0
2005-06-03 09:48:00,2.27148,2.27186,2.27134,2.27163,48400000.0
2005-06-03 09:49:00,2.27167,2.27175,2.27097,2.27098,25600000.0
2005-06-03 09:50:00,2.27175,2.27189,2.27158,2.27183,29100000.0
2005-06-03 09:51:00,2.27224,2.27224,2.27159,2.27194,32600000.0
2005-06-03 09:52:00,2.27197,2.27209,2.27139,2.27149,38200000.0
2005-06-03 09:53:00,2.27175,2.27215,2.27153,2.27184,23800000.0
2005-06-03 09:54:00,2.2719,2.27242,2.27172,2.27242,43500000.0
2005-06-03 09:55:00,2.27215,2.27215,2.27165,2.27207,17500000.0
2005-06-03 09:56:00,2.27282,2.27282,2.27159,2.27159,21200000.0
2005-06-03 09:57:00,2.27169,2.27224,2.27155,2.27185,42700000.0
2005-06-03 09:58:00,2.27205,2.27205,2.27161,2.27195,41500000.0
2005-06-03 09:59:00,2.27184,2.27214,2.27156,2.27181,29000000.0
2005-06-03 10:00:00,2.27192,2.27197,2.27127,2.27127,37500000.0
2005-06-03 10:01:00,2.2713,2.27159,2.27123,2.27123,49700000.0
2005-06-03 10:02:00,2.2714,2.27161,2.27112,2.27135,25700000.0
2005-06-03 10:03:00,2.2713,2.27175,2.27118,2.27139,17600000.0
2005-06-03 10:04:00,2.27237,2.27248,2.27173,2.27248,42700000.0
2005-06-03 10:05:00,2.27257,2.27269,2.27199,2.27252,35500000.0
2005-06-03 10:06:00,2.27269,2.27269,2.27222,2.2724,34300000.0
2005-06-03 10:07:00,2.2725,2.2725,2.27161,2.27161,28000000.0
2005-06-03 10:08:00,2.27216,2.27257,2.27216,2.27245,38000000.0
2005-06-03 10:09:00,2.27277,2.27296,2.27234,2.27279,39900000.0
2005-06-03 10:10:00,2.27241,2.27303,2.27236,2.2726,45800000.0
2005-06-03 10:11:00,2.27242,2.27331,2.27239,2.27327,33600000.0
2005-06-03 10:12:00,2.27274,2.27339,2.27273,2.27324,29700000.0
2005-06-03 10:13:00,2.27311,2.27322,2.27281,2.27301,27600000.0
2005-06-03 10:14:00,2.27224,2.27287,2.27224,2.27235,38800000.0
2005-06-03 10:15:00,2.2725,2.27269,2.27211,2.27244,30300000.0
2005-06-03 10:16:00,2.27223,2.2728,2.2721,2.27275,40000000.0
2005-06-03 10:17:00,2.27252,2.27256,2.27199,2.27248,40400000.0
2005-06-03 10:18:00,2.27205,2.27229,2.27169,2.27229,23200000.0
2005-06-03 10:19:00,2.27207,2.27262,2.27196,2.27243,31200000.0
2005-06-03 10:20:00,2.27173,2.27282,2.27173,2.27282,16900000.0
2005-06-03 10:21:00,2.27223,2.2732,2.27218,2.27272,52300000.0
2005-06-03 10:22:00,2.27247,2.27273,2.27199,2.27245,34000000.0
2005-06-03 10:23:00,2.2723,2.27267,2.27199,2.27209,41800000.0
2005-06-03 10:24:00,2.2719,2.27241,2.27173,2.27241,38000000.0
2005-06-03 10:25:00,2.27211,2.2727,2.27211,2.27222,30600000.0
2005-06-03 10:26:00,2.27108,2.27216,2.27108,2.27183,49700000.0
2005-06-03 10:27:00,2.27197,2.2721,2.27054,2.27054,37100000.0
2005-06-03 10:28:00,2.27082,2.27114,2.27048,2.27114,31300000.0
2005-06-03 10:29:00,2.27132,2.27157,2.27087,2.27128,20400000.0
2005-06-03 10:30:00,2.27153,2.27178,2.27137,2.27142,61000000.0
2005-06-03 10:31:00,2.2713,2.27207,2.27122,2.27202,31700000.0
2005-06-03 10:32:00,2.27158,2.2721,2.27158,2.27188,25400000.0
2005-06-03 10:33:00,2.27154,2.27165,2.2711,2.27128,46200000.0
2005-06-03 10:34:00,2.27137,2.27148,2.27078,2.27078,33200000.0
2005-06-03 10:35:00,2.27063,2.27155,2.27059,2.27154,36700000.0
2005-06-03 10:36:00,2.27105,2.27142,2.27085,2.27142,47500000.0
2005-06-03 10:37:00,2.27104,2.27143,2.27081,2.27132,46500000.0
2005-06-03 10:38:00,2.27155,2.27174,2.27084,2.27126,51900000.0
2005-06-03 10:39:00,2.27137,2.27151,2.27083,2.27088,26100000.0
2005-06-03 10:40:00,2.27103,2.27154,2.27084,2.27127,29600000.0
2005-06-03 10:41:00,2.27113,2.27186,2.27106,2.27147,48900000.0
2005-06-03 10:42:00,2.27092,2.27144,2.27078,2.27144,33600000.0
2005-06-03 10:43:00,2.2709,2.27136,2.27067,2.27136,46200000.0
2005-06-03 10:44:00,2.27121,2.27145,2.27065,2.27065,32200000.0
2005-06-03 10:45:00,2.27098,2.27098,2.2705,2.27088,30700000.0
2005-06-03 10:46:00,2.27103,2.27103,2.27007,2.27023,39700000.0
2005-06-03 10:47:00,2.26999,2.27036,2.26986,2.2702,37600000.0
2005-06-03 10:48:00,2.27037,2.27052,2.27003,2.27047,37600000.0
2005-06-03 10:49:00,2.2704,2.27076,2.27015,2.27055,21200000.0
2005-06-03 10:50:00,2.2706,2.2706,2.27001,2.27011,49100000.0
2005-06-03 10:51:00,2.27033,2.27072,2.27024,2.27056,23900000.0
2005-06-03 10:52:00,2.27045,2.27079,2.27025,2.27055,33100000.0
2005-06-03 10:53:00,2.27035,2.27101,2.27001,2.27088,30200000.0
2005-06-03 10:54:00,2.27074,2.27092,2.27034,2.27055,27200000.0
2005-06-03 10:55:00,2.27085,2.27085,2.26978,2.27052,58900000.0
2005-06-03 10:56:00,2.27058,2.271,2.27044,2.27071,36400000.0
2005-06-03 10:57:00,2.27031,2.27088,2.27011,2.2708,36100000.0
2005-06-03 10:58:00,2.27074,2.27086,2.27057,2.27075,22300000.0
2005-06-03 10:59:00,2.27087,2.27114,2.27072,2.27081,44600000.0
2005-06-03 11:00:00,2.27051,2.27124,2.27042,2.27097,26800000.0
2005-06-03 11:01:00,2.27098,2.27132,2.27023,2.27059,27900000.0
2005-06-03 11:02:00,2.27068,2.27086,2.27019,2.27086,37700000.0
2005-06-03 11:03:00,2.27132,2.27174,2.27077,2.27091,52100000.0
2005-06-03 11:04:00,2.2712,2.27139,2.27062,2.27112,60500000.0
2005-06-03 11:05:00,2.27103,2.27154,2.27091,2.27132,51900000.0
2005-06-03 11:06:00,2.27152,2.27171,2.27129,2.27161,50100000.0
2005-06-03 11:07:00,2.27168,2.27194,2.27135,2.27191,45000000.0
2005-06-03 11:08:00,2.27187,2.2722,2.2716,2.27194,23600000.0
2005-06-03 11:09:00,2.27167,2.27231,2.27163,2.27222,32800000.0
2005-06-03 11:10:00,2.27194,2.27206,2.27117,2.27139,31600000.0
2005-06-03 11:11:00,2.27111,2.27165,2.27102,2.27162,28100000.0
2005-06-03 11:12:00,2.27119,2.27181,2.27119,2.27162,31500000.0
2005-06-03 11:13:00,2.27168,2.27185,2.27127,2.27135,39500000.0
2005-06-03 11:14:00,2.27121,2.27193,2.27113,2.27173,41200000.0
2005-06-03 11:15:00,2.27167,2.27187,2.27141,2.27187,36800000.0
2005-06-03 11:16:00,2.27156,2.27189,2.27142,2.27179,25700000.0
2005-06-03 11:17:00,2.27169,2.272,2.27145,2.27178,61100000.0
2005-06-03 11:18:00,2.27204,2.27252,2.27139,2.27177,52400000.0
2005-06-03 11:19:00,2.27187,2.27196,2.27141,2.27173,55700000.0
2005-06-03 11:20:00,2.2717,2.27189,2.27146,2.27167,37500000.0
2005-06-03 11:21:00,2.2718,2.27195,2.27098,2.27124,30600000.0
2005-06-03 11:22:00,2.27159,2.27204,2.27149,2.27165,35500000.0
2005-06-03 11:23:00,2.27175,2.27175,2.27114,2.27169,45200000.0
2005-06-03 11:24:00,2.27163,2.27192,2.27138,2.27149,40399999.0
2005-06-03 11:25:00,2.27182,2.272,2.27151,2.27188,50500000.0
2005-06-03 11:26:00,2.27165,2.27204,2.2715,2.27177,61200000.0
2005-06-03 11:27:00,2.27151,2.2721,2.27136,2.27197,28600000.0
2005-06-03 11:28:00,2.27175,2.27175,2.27074,2.27141,53400000.0
2005-06-03 11:29:00,2.27169,2.27169,2.27077,2.27077,33500000.0
2005-06-03 11:30:00,2.27083,2.27157,2.27083,2.27149,49600000.0
2005-06-03 11:31:00,2.27109,2.27182,2.27091,2.27167,41900000.0
2005-06-03 11:32:00,2.27128,2.27148,2.27095,2.27136,37900000.0
2005-06-03 11:33:00,2.2708,2.27155,2.27044,2.27144,40500000.0
2005-06-03 11:34:00,2.27197,2.27199,2.27134,2.27148,56300000.0
2005-06-03 11:35:00,2.27145,2.27197,2.27129,2.27182,45400001.0
2005-06-03 11:36:00,2.27158,2.27226,2.27158,2.27195,40300000.0
2005-06-03 11:37:00,2.27151,2.27201,2.27107,2.27195,22000000.0
2005-06-03 11:38:00,2.2716,2.27199,2.27153,2.27156,51900000.0
2005-06-03 11:39:00,2.2718,2.27213,2.2715,2.27189,54300000.0
2005-06-03 11:40:00,2.27148,2.27171,2.27121,2.27157,48900000.0
2005-06-03 11:41:00,2.27149,2.27189,2.27133,2.27157,44300000.0
2005-06-03 11:42:00,2.2713,2.27181,2.27123,2.27161,54900000.0
2005-06-03 11:43:00,2.27143,2.27172,2.2712,2.27144,52500000.0
2005-06-03 11:44:00,2.2718,2.2718,2.2707,2.27136,50000001.0
2005-06-03 11:45:00,2.27147,2.27156,2.2707,2.27071,22300000.0
2005-06-03 11:46:00,2.27115,2.27119,2.27066,2.27074,17400000.0
2005-06-03 11:47:00,2.27057,2.27061,2.26992,2.26992,35800000.0
2005-06-03 11:48:00,2.26953,2.27016,2.26953,2.26991,33700000.0
2005-06-03 11:49:00,2.26994,2.26994,2.26938,2.26942,30800000.0
2005-06-03 11:50:00,2.26939,2.2698,2.26924,2.26944,57500000.0
2005-06-03 11:51:00,2.26989,2.26989,2.26911,2.26912,34000000.0
2005-06-03 11:52:00,2.26927,2.26932,2.26862,2.26875,22600000.0
2005-06-03 11:53:00,2.26932,2.26959,2.26875,2.26875,39300000.0
2005-06-03 11:54:00,2.26934,2.26943,2.26867,2.26925,32000000.0
2005-06-03 11:55:00,2.26905,2.26981,2.26896,2.26948,46400000.0
2005-06-03 11:56:00,2.26934,2.26993,2.26924,2.26974,76400001.0
2005-06-03 11:57:00,2.26961,2.27001,2.26935,2.2695,41400000.0
2005-06-03 11:58:00,2.27003,2.27029,2.26967,2.27004,35100000.0
2005-06-03 11:59:00,2.27022,2.27048,2.26963,2.26982,25300000.0
2005-06-03 12:00:00,2.26957,2.27022,2.26951,2.26985,46100000.0
2005-06-03 12:01:00,2.2697,2.27021,2.26952,2.26971,39200000.0
2005-06-03 12:02:00,2.26983,2.27031,2.26957,2.27013,37400000.0
2005-06-03 12:03:00,2.2702,2.27044,2.26976,2.27017,24800000.0
2005-06-03 12:04:00,2.27055,2.27081,2.27022,2.27044,26800000.0
2005-06-03 12:05:00,2.27072,2.27072,2.26922,2.27004,28800000.0
2005-06-03 12:06:00,2.27018,2.27049,2.26985,2.27049,22000000.0
2005-06-03 12:07:00,2.2705,2.27054,2.2698,2.27043,36000000.0
2005-06-03 12:08:00,2.27008,2.27069,2.2699,2.27032,46300000.0
2005-06-03 12:09:00,2.26993,2.27023,2.26976,2.2701,35800000.0
2005-06-03 12:10:00,2.27032,2.27056,2.2701,2.27025,20000000.0
2005-06-03 12:11:00,2.27038,2.27059,2.27015,2.27016,30400000.0
2005-06-03 12:12:00,2.27045,2.27113,2.27025,2.2708,27900000.0
2005-06-03 12:13:00,2.27091,2.27113,2.27055,2.27105,22600000.0
2005-06-03 12:14:00,2.27122,2.27122,2.27069,2.27097,43100000.0
2005-06-03 12:15:00,2.27104,2.27126,2.27062,2.27092,37600000.0
2005-06-03 12:16:00,2.27108,2.27133,2.27072,2.27125,53000000.0
2005-06-03 12:17:00,2.27152,2.27158,2.27094,2.27096,28200000.0
2005-06-03 12:18:00,2.27102,2.27128,2.27058,2.27112,47000000.0
2005-06-03 12:19:00,2.27065,2.27154,2.27032,2.27142,23800000.0
2005-06-03 12:20:00,2.27096,2.27162,2.27091,2.27151,58900001.0
2005-06-03 12:21:00,2.27129,2.27148,2.27093,2.27117,26000000.0
2005-06-03 12:22:00,2.27147,2.27174,2.27124,2.27162,22800000.0
2005-06-03 12:23:00,2.27143,2.27169,2.27118,2.27135,35600000.0
2005-06-03 12:24:00,2.27151,2.27181,2.27127,2.27164,29800000.0
2005-06-03 12:25:00,2.27174,2.27183,2.27139,2.27148,52300000.0
2005-06-03 12:26:00,2.27149,2.27158,2.27104,2.27137,33100000.0
2005-06-03 12:27:00,2.27127,2.27159,2.27104,2.27132,32800000.0
2005-06-03 12:28:00,2.27137,2.27153,2.27095,2.27121,32500000.0
2005-06-03 12:29:00,2.27144,2.27164,2.2711,2.27146,47200000.0
2005-06-03 12:30:00,2.2715,2.2715,2.27094,2.27101,51100000.0
2005-06-03 12:31:00,2.27043,2.27103,2.27036,2.27077,50300000.0
2005-06-03 12:32:00,2.27074,2.27085,2.27033,2.27066,17500000.0
2005-06-03 12:33:00,2.27092,2.27102,2.27024,2.27058,37900000.0
2005-06-03 12:34:00,2.2707,2.27085,2.27031,2.27038,46400000.0
2005-06-03 12:35:00,2.27047,2.27081,2.27027,2.27045,32000000.0
2005-06-03 12:36:00,2.27073,2.27099,2.27027,2.2707,48200000.0
2005-06-03 12:37:00,2.27046,2.27103,2.27036,2.27103,37000000.0
2005-06-03 12:38:00,2.27003,2.27085,2.27003,2.27054,43000000.0
2005-06-03 12:39:00,2.27073,2.27092,2.27031,2.27058,50400000.0
2005-06-03 12:40:00,2.27044,2.27098,2.2703,2.27081,41600000.0
2005-06-03 12:41:00,2.27,2.27082,2.26921,2.27082,46500000.0
2005-06-03 12:42:00,2.27095,2.27106,2.27077,2.2709,52700000.0
2005-06-03 12:43:00,2.27095,2.27122,2.27059,2.27104,27700000.0
2005-06-03 12:44:00,2.271,2.27102,2.27046,2.27079,41900000.0
2005-06-03 12:45:00,2.27083,2.27105,2.27033,2.27073,34000000.0
2005-06-03 12:46:00,2.27025,2.27083,2.27012,2.27078,25300000.0
2005-06-03 12:47:00,2.27045,2.27054,2.26976,2.27039,40000000.0
2005-06-03 12:48:00,2.2704,2.27052,2.26979,2.27023,39700000.0
2005-06-03 12:49:00,2.27073,2.271,2.27045,2.271,28500000.0
2005-06-03 12:50:00,2.27091,2.27133,2.27062,2.27133,32200000.0
2005-06-03 12:51:00,2.27132,2.27169,2.27109,2.27127,57300000.0
2005-06-03 12:52:00,2.27091,2.2713,2.27067,2.27084,38000000.0
2005-06-03 12:53:00,2.27128,2.27152,2.27105,2.27152,50300000.0
2005-06-03 12:54:00,2.2711,2.27168,2.27104,2.27168,20600000.0
2005-06-03 12:55:00,2.27088,2.2717,2.27073,2.2717,44700000.0
2005-06-03 12:56:00,2.27115,2.27154,2.27057,2.27102,42200000.0
2005-06-03 12:57:00,2.27118,2.27157,2.271,2.27155,27100000.0
2005-06-03 12:58:00,2.27117,2.2714,2.27097,2.27119,36200000.0
2005-06-03 12:59:00,2.27104,2.27146,2.27099,2.27146,57900000.0
2005-06-03 13:00:00,2.27138,2.27138,2.27031,2.27031,69600000.0
2005-06-03 13:01:00,2.27031,2.27072,2.27022,2.27061,36500000.0
2005-06-03 13:02:00,2.27028,2.27075,2.27005,2.2704,64200000.0
2005-06-03 13:03:00,2.27039,2.2709,2.27039,2.2705,25500000.0
2005-06-03 13:04:00,2.27077,2.27078,2.27017,2.27026,25500000.0
2005-06-03 13:05:00,2.27052,2.27052,2.26939,2.26959,28900000.0
2005-06-03 13:06:00,2.26968,2.27031,2.26946,2.26993,44300000.0
2005-06-03 13:07:00,2.26973,2.2701,2.26954,2.26958,37600000.0
2005-06-03 13:08:00,2.26974,2.27016,2.26947,2.26965,54700000.0
2005-06-03 13:09:00,2.26989,2.26991,2.26945,2.26977,20000000.0
2005-06-03 13:10:00,2.26967,2.27003,2.26954,2.26997,46700000.0
2005-06-03 13:11:00,2.26979,2.2701,2.26949,2.26982,27600000.0
2005-06-03 13:12:00,2.26983,2.27035,2.2697,2.27017,25000000.0
2005-06-03 13:13:00,2.2703,2.27048,2.26974,2.27023,52800000.0
2005-06-03 13:14:00,2.26988,2.27021,2.26964,2.26999,56000000.0
2005-06-03 13:15:00,2.27014,2.27046,2.27,2.27039,41600000.0
2005-06-03 13:16:00,2.26982,2.27027,2.26965,2.27009,31600000.0
2005-06-03 13:17:00,2.27024,2.27036,2.26996,2.2701,31100000.0
2005-06-03 13:18:00,2.27015,2.27051,2.26991,2.2705,49600000.0
2005-06-03 13:19:00,2.27006,2.27058,2.26989,2.27003,54600000.0
2005-06-03 13:20:00,2.27032,2.27093,2.27018,2.27047,50100000.0
2005-06-03 13:21:00,2.27052,2.27097,2.2702,2.27083,58500001.0
2005-06-03 13:22:00,2.27036,2.27083,2.2701,2.27082,23800000.0
2005-06-03 13:23:00,2.27056,2.27123,2.27045,2.27114,21200000.0
2005-06-03 13:24:00,2.2713,2.27166,2.27102,2.27142,31600000.0
2005-06-03 13:25:00,2.27178,2.27198,2.27158,2.27198,53700000.0
2005-06-03 13:26:00,2.27207,2.27211,2.27104,2.27192,36800000.0
2005-06-03 13:27:00,2.27225,2.27234,2.27157,2.27177,52500001.0
2005-06-03 13:28:00,2.27179,2.27183,2.27119,2.27136,19600000.0
2005-06-03 13:29:00,2.27164,2.27177,2.27114,2.27118,40100000.0
2005-06-03 13:30:00,2.27152,2.27183,2.2707,2.27134,57700000.0
2005-06-03 13:31:00,2.27127,2.27159,2.27109,2.27135,54100000.0
2005-06-03 13:32:00,2.27214,2.27214,2.2712,2.27161,43100000.0
2005-06-03 13:33:00,2.27156,2.27202,2.27139,2.27139,28600000.0
2005-06-03 13:34:00,2.27142,2.27178,2.27116,2.2716,47600000.0
2005-06-03 13:35:00,2.27167,2.27186,2.27142,2.27142,57100000.0
2005-06-03 13:36:00,2.27198,2.27214,2.27023,2.27156,41400000.0
2005-06-03 13:37:00,2.27156,2.2718,2.27117,2.27176,30600000.0
2005-06-03 13:38:00,2.27221,2.27244,2.27189,2.2723,37900000.0
2005-06-03 13:39:00,2.27247,2.27271,2.27223,2.27226,53800000.0
2005-06-03 13:40:00,2.27221,2.27256,2.27209,2.27256,31600000.0
2005-06-03 13:41:00,2.27228,2.27263,2.27192,2.27263,58500001.0
2005-06-03 13:42:00,2.27193,2.27292,2.27193,2.2729,29700000.0
2005-06-03 13:43:00,2.27277,2.27301,2.27228,2.27264,38400000.0
2005-06-03 13:44:00,2.27294,2.27314,2.27237,2.27286,29200000.0
2005-06-03 13:45:00,2.27274,2.2729,2.27243,2.27263,28800000.0
2005-06-03 13:46:00,2.273,2.27302,2.27209,2.27272,41100000.0
2005-06-03 13:47:00,2.27282,2.27283,2.27197,2.27225,22100000.0
2005-06-03 13:48:00,2.27249,2.2727,2.27195,2.27233,44500000.0
2005-06-03 13:49:00,2.27273,2.27273,2.27186,2.27235,41700000.0
2005-06-03 13:50:00,2.27277,2.27277,2.27181,2.27191,33600000.0
2005-06-03 13:51:00,2.2721,2.27219,2.27142,2.27175,33000000.0
2005-06-03 13:52:00,2.27188,2.27203,2.2714,2.27186,54800000.0
2005-06-03 13:53:00,2.27158,2.27201,2.27132,2.27162,51800001.0
2005-06-03 13:54:00,2.27173,2.2723,2.27164,2.2723,35400000.0
2005-06-03 13:55:00,2.27225,2.27239,2.27184,2.27228,25500000.0
2005-06-03 13:56:00,2.27202,2.27246,2.27193,2.27219,24700000.0
2005-06-03 13:57:00,2.27207,2.27294,2.27207,2.27294,48200000.0
2005-06-03 13:58:00,2.27314,2.27324,2.27268,2.27321,43100000.0
2005-06-03 13:59:00,2.27322,2.27338,2.27267,2.27315,37400000.0
2005-06-03 14:00:00,2.273,2.27323,2.27263,2.27303,39200000.0
2005-06-03 14:01:00,2.27275,2.273,2.27246,2.27279,33700000.0
2005-06-03 14:02:00,2.27217,2.27271,2.27201,2.27248,34400000.0
2005-06-03 14:03:00,2.27225,2.27291,2.2722,2.27275,39700000.0
2005-06-03 14:04:00,2.27265,2.27292,2.27231,2.27254,40500000.0
2005-06-03 14:05:00,2.27289,2.27292,2.27225,2.27248,43200000.0
2005-06-03 14:06:00,2.27277,2.27293,2.27246,2.27246,26300000.0
2005-06-03 14:07:00,2.27246,2.27332,2.27246,2.27283,22600000.0
2005-06-03 14:08:00,2.27336,2.27342,2.27276,2.27296,43400000.0
2005-06-03 14:09:00,2.27313,2.27355,2.27294,2.27346,45500001.0
2005-06-03 14:10:00,2.2734,2.27343,2.27295,2.27318,32700000.0
2005-06-03 14:11:00,2.27327,2.27338,2.27207,2.27207,57300000.0
2005-06-03 14:12:00,2.27287,2.273,2.27247,2.27267,33400000.0
2005-06-03 14:13:00,2.27257,2.27275,2.27233,2.27233,33800000.0
2005-06-03 14:14:00,2.27248,2.27262,2.27224,2.27235,39900000.0
2005-06-03 14:15:00,2.2724,2.27277,2.2711,2.27219,41100000.0
2005-06-03 14:16:00,2.27223,2.27261,2.27209,2.27261,43200000.0
2005-06-03 14:17:00,2.27255,2.27295,2.27239,2.27261,48400000.0
2005-06-03 14:18:00,2.27311,2.27313,2.27254,2.27279,28100000.0
2005-06-03 14:19:00,2.27262,2.27303,2.27231,2.27277,32900000.0
2005-06-03 14:20:00,2.2729,2.27299,2.27202,2.27268,61000000.0
2005-06-03 14:21:00,2.27217,2.27312,2.27217,2.27279,30800000.0
2005-06-03 14:22:00,2.27269,2.27289,2.27255,2.27273,28600000.0
2005-06-03 14:23:00,2.27286,2.27298,2.27228,2.27228,29800000.0
2005-06-03 14:24:00,2.27271,2.27282,2.27214,2.27238,39500000.0
2005-06-03 14:25:00,2.2723,2.27259,2.2722,2.27235,33000000.0
2005-06-03 14:26:00,2.27206,2.2726,2.27206,2.27235,80699999.0
2005-06-03 14:27:00,2.27247,2.27277,2.27218,2.27277,42700000.0
2005-06-03 14:28:00,2.27253,2.27308,2.27235,2.27308,38300000.0
2005-06-03 14:29:00,2.27322,2.27322,2.27191,2.2726,43500000.0
2005-06-03 14:30:00,2.27271,2.27286,2.27005,2.2707,30600000.0
2005-06-03 14:31:00,2.27167,2.27257,2.27123,2.27181,48900000.0
2005-06-03 14:32:00,2.27262,2.27323,2.2719,2.27323,48000000.0
2005-06-03 14:33:00,2.27338,2.27514,2.27338,2.27495,31200000.0
2005-06-03 14:34:00,2.2743,2.27443,2.27369,2.27369,44000000.0
2005-06-03 14:35:00,2.27314,2.27407,2.27296,2.27357,44200000.0
2005-06-03 14:36:00,2.27322,2.2741,2.27317,2.2741,32500000.0
2005-06-03 14:37:00,2.27453,2.27495,2.27404,2.27495,48800000.0
2005-06-03 14:38:00,2.27425,2.2748,2.27363,2.27363,45300000.0
2005-06-03 14:39:00,2.27306,2.27378,2.27306,2.27316,23900000.0
2005-06-03 14:40:00,2.27328,2.27334,2.27233,2.2726,43900000.0
2005-06-03 14:41:00,2.27231,2.27307,2.27227,2.27287,31100000.0
2005-06-03 14:42:00,2.2732,2.27345,2.27279,2.2733,32200000.0
2005-06-03 14:43:00,2.2735,2.27389,2.27327,2.27347,45100000.0
2005-06-03 14:44:00,2.2736,2.27385,2.27318,2.27344,46100000.0
2005-06-03 14:45:00,2.27326,2.27338,2.27286,2.2733,62800000.0
2005-06-03 14:46:00,2.27288,2.27297,2.27245,2.27245,24800000.0
2005-06-03 14:47:00,2.27246,2.27285,2.27229,2.27272,31400000.0
2005-06-03 14:48:00,2.27247,2.27282,2.27221,2.27259,22700000.0
2005-06-03 14:49:00,2.27241,2.2726,2.27217,2.27246,14600000.0
2005-06-03 14:50:00,2.2726,2.27296,2.27244,2.27285,28000000.0
2005-06-03 14:51:00,2.27312,2.27312,2.27166,2.27166,39400000.0
2005-06-03 14:52:00,2.27132,2.2718,2.27095,2.27125,53400000.0
2005-06-03 14:53:00,2.27081,2.27133,2.27074,2.27112,28300000.0
2005-06-03 14:54:00,2.27113,2.27133,2.27084,2.27107,38400000.0
2005-06-03 14:55:00,2.27093,2.27261,2.27079,2.27261,37400000.0
2005-06-03 14:56:00,2.27253,2.27253,2.27162,2.27168,11300000.0
2005-06-03 14:57:00,2.27093,2.27262,2.27093,2.27214,24900000.0
2005-06-03 14:58:00,2.27255,2.27265,2.2712,2.27179,55200000.0
2005-06-03 14:59:00,2.27165,2.27307,2.27148,2.27307,28100000.0
2005-06-03 15:00:00,2.27298,2.27321,2.27132,2.27194,34300000.0
2005-06-03 15:01:00,2.27238,2.27315,2.27224,2.27264,28700000.0
2005-06-03 15:02:00,2.27286,2.27305,2.27194,2.2721,33600000.0
2005-06-03 15:03:00,2.27264,2.2728,2.27212,2.27263,50800000.0
2005-06-03 15:04:00,2.27215,2.2732,2.27214,2.27266,41600000.0
2005-06-03 15:05:00,2.27268,2.27315,2.27267,2.27315,29200000.0
2005-06-03 15:06:00,2.27298,2.27382,2.27298,2.27377,47700000.0
2005-06-03 15:07:00,2.2732,2.27344,2.27282,2.27331,44100000.0
2005-06-03 15:08:00,2.27296,2.27322,2.27157,2.27213,46800000.0
2005-06-03 15:09:00,2.273,2.27315,2.27221,2.27276,39599999.0
2005-06-03 15:10:00,2.27197,2.27279,2.27157,2.27252,42600000.0
2005-06-03 15:11:00,2.27272,2.27308,2.27202,2.27296,36100000.0
2005-06-03 15:12:00,2.27265,2.27333,2.27236,2.27304,24200000.0
2005-06-03 15:13:00,2.2735,2.2735,2.27238,2.27272,29300000.0
2005-06-03 15:14:00,2.27342,2.27348,2.2726,2.27276,30600000.0
2005-06-03 15:15:00,2.27295,2.2732,2.27246,2.2732,36500000.0
2005-06-03 15:16:00,2.27339,2.27346,2.27266,2.27266,28400000.0
2005-06-03 15:17:00,2.27322,2.27348,2.27296,2.27308,48400000.0
2005-06-03 15:18:00,2.27301,2.27347,2.27287,2.27337,64000000.0
2005-06-03 15:19:00,2.27349,2.27377,2.27288,2.27304,45000000.0
2005-06-03 15:20:00,2.27282,2.27321,2.27261,2.27315,28000000.0
2005-06-03 15:21:00,2.27315,2.27339,2.2725,2.27301,40100000.0
2005-06-03 15:22:00,2.27295,2.27352,2.27295,2.27352,26600000.0
2005-06-03 15:23:00,2.27315,2.27355,2.27298,2.27346,33000000.0
2005-06-03 15:24:00,2.27372,2.27408,2.27327,2.27345,41800000.0
2005-06-03 15:25:00,2.27365,2.2739,2.27343,2.27353,17600000.0
2005-06-03 15:26:00,2.2735,2.27411,2.27343,2.27381,35900000.0
2005-06-03 15:27:00,2.27354,2.27392,2.27342,2.27376,25000000.0
2005-06-03 15:28:00,2.27369,2.27369,2.27283,2.27303,33900000.0
2005-06-03 15:29:00,2.27315,2.27352,2.27291,2.27305,36400000.0
2005-06-03 15:30:00,2.27303,2.27362,2.27301,2.27327,42800000.0
2005-06-03 15:31:00,2.27365,2.27373,2.2734,2.27355,40700000.0
2005-06-03 15:32:00,2.27351,2.27411,2.27346,2.274,45900000.0
2005-06-03 15:33:00,2.27367,2.27397,2.27353,2.27366,65200000.0
2005-06-03 15:34:00,2.2734,2.27401,2.27324,2.27374,57199999.0
2005-06-03 15:35:00,2.27351,2.27383,2.2729,2.27328,44400000.0
2005-06-03 15:36:00,2.27292,2.27348,2.27285,2.27293,41200000.0
2005-06-03 15:37:00,2.27293,2.27348,2.27273,2.27336,34400000.0
2005-06-03 15:38:00,2.27345,2.27348,2.27254,2.27284,69700000.0
2005-06-03 15:39:00,2.27317,2.27317,2.27227,2.27263,40700000.0
2005-06-03 15:40:00,2.27268,2.27328,2.27244,2.27303,41300000.0
2005-06-03 15:41:00,2.27292,2.27315,2.2723,2.27259,33400000.0
2005-06-03 15:42:00,2.27237,2.27267,2.27208,2.27253,18500000.0
2005-06-03 15:43:00,2.27255,2.27286,2.2723,2.2728,57500000.0
2005-06-03 15:44:00,2.27338,2.27338,2.27268,2.27285,37400000.0
2005-06-03 15:45:00,2.27299,2.27312,2.2723,2.27246,41600000.0
2005-06-03 15:46:00,2.27235,2.27235,2.27178,2.2719,25400000.0
2005-06-03 15:47:00,2.27185,2.27287,2.27185,2.27271,33700000.0
2005-06-03 15:48:00,2.2724,2.27255,2.27201,2.27247,40800000.0
2005-06-03 15:49:00,2.27233,2.27267,2.2721,2.2721,35900000.0
2005-06-03 15:50:00,2.27239,2.27264,2.27193,2.27207,32900000.0
2005-06-03 15:51:00,2.27257,2.2727,2.27212,2.27228,30900000.0
2005-06-03 15:52:00,2.27256,2.2731,2.27237,2.2731,28400000.0
2005-06-03 15:53:00,2.27305,2.27314,2.27209,2.27209,43900000.0
2005-06-03 15:54:00,2.27229,2.27291,2.27221,2.27269,33400000.0
2005-06-03 15:55:00,2.27251,2.27272,2.27235,2.27247,42000000.0
2005-06-03 15:56:00,2.27218,2.2726,2.27205,2.2724,32000000.0
2005-06-03 15:57:00,2.27257,2.2727,2.27238,2.27252,45000000.0
2005-06-03 15:58:00,2.27259,2.2728,2.2723,2.27255,47400000.0
2005-06-03 15:59:00,2.27272,2.27303,2.27268,2.27297,41500000.0
2005-06-03 16:00:00,2.2729,2.27344,2.27282,2.27328,53300000.0
2005-06-03 16:01:00,2.27323,2.27331,2.27287,2.27287,45000000.0
2005-06-03 16:02:00,2.27301,2.27317,2.27273,2.2731,39600000.0
2005-06-03 16:03:00,2.27315,2.27322,2.27216,2.27221,59800000.0
2005-06-03 16:04:00,2.2721,2.27239,2.27178,2.27202,42900000.0
2005-06-03 16:05:00,2.272,2.2726,2.27194,2.27251,35200000.0
2005-06-03 16:06:00,2.2722,2.27253,2.27206,2.27233,48000000.0
2005-06-03 16:07:00,2.27229,2.27229,2.27172,2.27183,40700000.0
2005-06-03 16:08:00,2.2722,2.27234,2.27168,2.27217,24700000.0
2005-06-03 16:09:00,2.27201,2.27228,2.27188,2.27219,33600000.0
2005-06-03 16:10:00,2.2723,2.27238,2.27191,2.27231,24300000.0
2005-06-03 16:11:00,2.2723,2.27243,2.27203,2.27237,23700000.0
2005-06-03 16:12:00,2.27217,2.27247,2.27198,2.27236,40200000.0
2005-06-03 16:13:00,2.27215,2.27242,2.27188,2.27232,23200000.0
2005-06-03 16:14:00,2.27268,2.27285,2.27181,2.27191,38400000.0
2005-06-03 16:15:00,2.27189,2.27232,2.27182,2.27184,44200000.0
2005-06-03 16:16:00,2.27196,2.27232,2.27173,2.27218,33500000.0
2005-06-03 16:17:00,2.27197,2.27238,2.27167,2.27203,34000000.0
2005-06-03 16:18:00,2.27202,2.27228,2.27166,2.2718,29800000.0
2005-06-03 16:19:00,2.27153,2.27216,2.27128,2.27186,36300000.0
2005-06-03 16:20:00,2.27176,2.27222,2.27151,2.27192,44900000.0
2005-06-03 16:21:00,2.27193,2.272,2.27164,2.27181,32300000.0
2005-06-03 16:22:00,2.27169,2.27204,2.27151,2.27161,33400000.0
2005-06-03 16:23:00,2.27166,2.27187,2.27096,2.27128,45400000.0
2005-06-03 16:24:00,2.27157,2.27158,2.27097,2.27105,34100000.0
2005-06-03 16:25:00,2.27097,2.27106,2.27051,2.2709,29500000.0
2005-06-03 16:26:00,2.27083,2.27127,2.27067,2.27103,45100000.0
2005-06-03 16:27:00,2.27075,2.27096,2.2706,2.27076,55100000.0
2005-06-03 16:28:00,2.27068,2.27095,2.27049,2.27084,44000000.0
2005-06-03 16:29:00,2.27053,2.27133,2.27052,2.27133,21000000.0
2005-06-03 16:30:00,2.27128,2.27178,2.27112,2.27157,33700000.0
2005-06-03 16:31:00,2.27157,2.27212,2.27133,2.27201,45500000.0
2005-06-03 16:32:00,2.27209,2.27302,2.27192,2.27294,32900000.0
2005-06-03 16:33:00,2.27327,2.27334,2.27213,2.27245,28400000.0
2005-06-03 16:34:00,2.27229,2.27244,2.27197,2.27234,21300000.0
2005-06-03 16:35:00,2.27261,2.27309,2.27251,2.27302,40600000.0
2005-06-03 16:36:00,2.27319,2.27324,2.27248,2.27309,51200000.0
2005-06-03 16:37:00,2.27305,2.27313,2.27259,2.27259,63500000.0
2005-06-03 16:38:00,2.27238,2.27306,2.27238,2.27285,42200000.0
2005-06-03 16:39:00,2.27272,2.27287,2.27246,2.27282,29000000.0
2005-06-03 16:40:00,2.27268,2.27306,2.27249,2.273,33400000.0
2005-06-03 16:41:00,2.27282,2.27295,2.27252,2.2727,41500000.0
2005-06-03 16:42:00,2.27217,2.27225,2.27184,2.27192,41300000.0
2005-06-03 16:43:00,2.27191,2.2723,2.27153,2.27199,57100000.0
2005-06-03 16:44:00,2.2712,2.27276,2.2712,2.27269,22600000.0
2005-06-03 16:45:00,2.2725,2.27263,2.27219,2.27222,35700000.0
2005-06-03 16:46:00,2.27241,2.27241,2.2718,2.27197,44100001.0
2005-06-03 16:47:00,2.27229,2.27256,2.27175,2.27256,72900001.0
2005-06-03 16:48:00,2.27222,2.27229,2.27154,2.27186,20200000.0
2005-06-03 16:49:00,2.27254,2.27254,2.2718,2.27253,27200000.0
2005-06-03 16:50:00,2.27242,2.27269,2.27199,2.27269,44600000.0
2005-06-03 16:51:00,2.27235,2.27269,2.27212,2.27263,25100000.0
2005-06-03 16:52:00,2.27233,2.27233,2.27172,2.27219,26700000.0
2005-06-03 16:53:00,2.2726,2.2726,2.27163,2.27229,41300000.0
2005-06-03 16:54:00,2.27227,2.27243,2.27171,2.27205,46600000.0
2005-06-03 16:55:00,2.27215,2.2723,2.2716,2.2723,22300000.0
2005-06-03 16:56:00,2.27178,2.27208,2.27167,2.27197,25900000.0
2005-06-03 16:57:00,2.27178,2.27208,2.2716,2.27167,40600000.0
2005-06-03 16:58:00,2.27205,2.27223,2.27121,2.27146,34300000.0
2005-06-03 16:59:00,2.27234,2.27243,2.2706,2.27063,48600000.0
2005-06-03 17:00:00,2.27081,2.27107,2.27054,2.27075,56200000.0
2005-06-03 17:01:00,2.2713,2.27208,2.27118,2.27207,47900000.0
2005-06-03 17:02:00,2.27187,2.27202,2.27128,2.27145,35100000.0
2005-06-03 17:03:00,2.27133,2.27202,2.27121,2.27181,28500000.0
2005-06-03 17:04:00,2.27187,2.27198,2.27121,2.27121,42500000.0
2005-06-03 17:05:00,2.27134,2.2718,2.27123,2.2716,39600000.0
2005-06-03 17:06:00,2.27155,2.27235,2.27142,2.27221,32600001.0
2005-06-03 17:07:00,2.27226,2.27258,2.27193,2.27234,52200000.0
2005-06-03 17:08:00,2.27225,2.2727,2.27214,2.2725,20900000.0
2005-06-03 17:09:00,2.27218,2.27341,2.27209,2.27341,26000000.0
2005-06-03 17:10:00,2.27347,2.2736,2.27309,2.2734,36600000.0
2005-06-03 17:11:00,2.27332,2.27367,2.27306,2.27333,34700000.0
2005-06-03 17:12:00,2.27307,2.27307,2.27204,2.27237,34100000.0
2005-06-03 17:13:00,2.27195,2.27253,2.27171,2.27217,36400000.0
2005-06-03 17:14:00,2.27197,2.27239,2.27175,2.27234,37800000.0
2005-06-03 17:15:00,2.27209,2.27254,2.27198,2.27247,37200000.0
2005-06-03 17:16:00,2.27244,2.27244,2.27197,2.27197,41600000.0
2005-06-03 17:17:00,2.2723,2.27245,2.27182,2.27191,22600000.0
2005-06-03 17:18:00,2.27236,2.27258,2.27209,2.27229,34500000.0
2005-06-03 17:19:00,2.27268,2.27283,2.27221,2.27223,32400000.0
2005-06-03 17:20:00,2.2731,2.2731,2.27219,2.2728,35000000.0
2005-06-03 17:21:00,2.27273,2.27339,2.27273,2.27309,45100000.0
2005-06-03 17:22:00,2.2736,2.27393,2.27337,2.27372,47700000.0
2005-06-03 17:23:00,2.27416,2.27442,2.27393,2.27414,28000000.0
2005-06-03 17:24:00,2.27439,2.27481,2.27439,2.27478,38100000.0
2005-06-03 17:25:00,2.27465,2.27502,2.27441,2.27466,35000000.0
2005-06-03 17:26:00,2.27421,2.27478,2.27413,2.27464,32800000.0
2005-06-03 17:27:00,2.27416,2.27436,2.27372,2.27397,25300000.0
2005-06-03 17:28:00,2.27372,2.27372,2.2732,2.27333,48100000.0
2005-06-03 17:29:00,2.27326,2.27396,2.2732,2.27385,38900000.0
2005-06-03 17:30:00,2.27409,2.27414,2.27333,2.27349,52200000.0
2005-06-03 17:31:00,2.27335,2.27358,2.273,2.27334,30300000.0
2005-06-03 17:32:00,2.27311,2.27379,2.27295,2.27355,32300000.0
2005-06-03 17:33:00,2.27345,2.27376,2.27321,2.27359,34400000.0
2005-06-03 17:34:00,2.27382,2.27386,2.27306,2.27308,48100000.0
2005-06-03 17:35:00,2.27332,2.27352,2.27287,2.27287,27200000.0
2005-06-03 17:36:00,2.27275,2.27343,2.27265,2.27307,37800000.0
2005-06-03 17:37:00,2.27306,2.27307,2.27266,2.27284,68100000.0
2005-06-03 17:38:00,2.27319,2.2734,2.27271,2.27338,33500000.0
2005-06-03 17:39:00,2.27298,2.27318,2.27296,2.27298,27100000.0
2005-06-03 17:40:00,2.27316,2.27316,2.27267,2.27267,47900000.0
2005-06-03 17:41:00,2.2723,2.27258,2.27202,2.27235,28600000.0
2005-06-03 17:42:00,2.27186,2.27315,2.27186,2.273,22700000.0
2005-06-03 17:43:00,2.27314,2.27322,2.27237,2.27255,31100000.0
2005-06-03 17:44:00,2.27278,2.27295,2.27234,2.27263,60300000.0
2005-06-03 17:45:00,2.27228,2.2728,2.27224,2.27258,31400000.0
2005-06-03 17:46:00,2.27228,2.27269,2.27192,2.27208,45399999.0
2005-06-03 17:47:00,2.27217,2.27246,2.27178,2.27212,42700000.0
2005-06-03 17:48:00,2.272,2.2724,2.27184,2.27226,26800000.0
2005-06-03 17:49:00,2.27217,2.27218,2.27167,2.27167,39900000.0
2005-06-03 17:50:00,2.27149,2.27196,2.27149,2.27194,62800000.0
2005-06-03 17:51:00,2.27207,2.27208,2.27144,2.27168,50200000.0
2005-06-03 17:52:00,2.27185,2.27249,2.27161,2.27161,57200000.0
2005-06-03 17:53:00,2.27159,2.27239,2.27143,2.27239,24400000.0
2005-06-03 17:54:00,2.2721,2.27265,2.27194,2.27241,36500000.0
2005-06-03 17:55:00,2.27248,2.27272,2.27215,2.27261,39500000.0
2005-06-03 17:56:00,2.27228,2.2728,2.27216,2.27273,33500000.0
2005-06-03 17:57:00,2.27271,2.27279,2.27235,2.2726,27000000.0
2005-06-03 17:58:00,2.27208,2.27292,2.27208,2.2727,41400000.0
2005-06-03 17:59:00,2.2722,2.27288,2.2722,2.27253,46300000.0
2005-06-03 18:00:00,2.27259,2.27278,2.27223,2.27243,24700000.0
2005-06-03 18:01:00,2.27279,2.27287,2.27139,2.27139,315600000.0
2005-06-03 18:02:00,2.27182,2.27229,2.27145,2.27203,320300000.0
2005-06-03 18:03:00,2.27186,2.27252,2.27148,2.27204,431000001.0
2005-06-03 18:04:00,2.27206,2.27229,2.27136,2.27161,315900000.0
2005-06-03 18:05:00,2.27173,2.27236,2.27156,2.27172,201100000.0
2005-06-03 18:06:00,2.27187,2.27211,2.27112,2.27192,408300000.0
2005-06-03 18:07:00,2.27173,2.27182,2.27113,2.27166,445900000.0
2005-06-03 18:08:00,2.2716,2.27186,2.27114,2.27155,414300000.0
2005-06-03 18:09:00,2.27144,2.27178,2.27092,2.27174,255500000.0
2005-06-03 18:10:00,2.27135,2.27172,2.27089,2.2711,309700000.0
2005-06-03 18:11:00,2.27137,2.2717,2.27081,2.27153,239200000.0
2005-06-03 18:12:00,2.27137,2.27188,2.27137,2.27153,214600000.0
2005-06-03 18:13:00,2.27189,2.27271,2.27125,2.27264,143500000.0
2005-06-03 18:14:00,2.27261,2.27319,2.27237,2.27262,319700000.0
2005-06-03 18:15:00,2.27284,2.2738,2.27269,2.27335,310700000.0
2005-06-03 18:16:00,2.27356,2.27367,2.27278,2.27331,338700000.0
2005-06-03 18:17:00,2.27323,2.27325,2.27271,2.27292,171400000.0
2005-06-03 18:18:00,2.27284,2.27348,2.27253,2.27335,158100000.0
2005-06-03 18:19:00,2.27337,2.27351,2.2727,2.27302,247999999.0
2005-06-03 18:20:00,2.27284,2.27349,2.27255,2.27277,144300000.0
2005-06-03 18:21:00,2.27278,2.27361,2.27278,2.27328,186300000.0
2005-06-03 18:22:00,2.27316,2.2737,2.27291,2.27357,238500000.0
2005-06-03 18:23:00,2.27334,2.27381,2.2726,2.27333,362300000.0
2005-06-03 18:24:00,2.27335,2.27337,2.27265,2.27265,349799999.0
2005-06-03 18:25:00,2.27257,2.2733,2.2723,2.27256,246899999.0
2005-06-03 18:26:00,2.27278,2.2735,2.27244,2.27311,352000000.0
2005-06-03 18:27:00,2.27334,2.27344,2.27283,2.2731,263700000.0
2005-06-03 18:28:00,2.27329,2.27357,2.27236,2.27302,212700000.0
2005-06-03 18:29:00,2.273,2.27339,2.27273,2.27329,199100000.0
2005-06-03 18:30:00,2.27325,2.27368,2.27295,2.27362,241200000.0
2005-06-03 18:31:00,2.27378,2.27378,2.27263,2.2731,176900000.0
2005-06-03 18:32:00,2.2729,2.27349,2.27255,2.2733,175900000.0
2005-06-03 18:33:00,2.2734,2.27361,2.2727,2.27276,316500000.0
2005-06-03 18:34:00,2.27313,2.27352,2.27276,2.2733,374800000.0
2005-06-03 18:35:00,2.27313,2.27334,2.27241,2.2729,184700000.0
2005-06-03 18:36:00,2.27268,2.27311,2.27258,2.27258,81600000.0
2005-06-03 18:37:00,2.27252,2.273,2.27187,2.2721,95900000.0
2005-06-03 18:38:00,2.27209,2.27241,2.27159,2.27223,103900000.0
2005-06-03 18:39:00,2.27208,2.27273,2.27169,2.27254,157100000.0
2005-06-03 18:40:00,2.27284,2.27331,2.27252,2.2727,249100001.0
2005-06-03 18:41:00,2.27266,2.27285,2.27198,2.27218,125100000.0
2005-06-03 18:42:00,2.27212,2.27262,2.27184,2.27256,97100000.0
2005-06-03 18:43:00,2.27185,2.27258,2.27173,2.27247,63300000.0
2005-06-03 18:44:00,2.27283,2.27296,2.27214,2.27214,116400000.0
2005-06-03 18:45:00,2.27248,2.27294,2.2721,2.27215,71700000.0
2005-06-03 18:46:00,2.27267,2.2728,2.27184,2.27262,39600000.0
2005-06-03 18:47:00,2.27258,2.27284,2.27207,2.27242,44900000.0
2005-06-03 18:48:00,2.27276,2.27318,2.27242,2.27268,103300000.0
2005-06-03 18:49:00,2.27294,2.27301,2.27253,2.27266,22600000.0
2005-06-03 18:50:00,2.27253,2.27295,2.27225,2.27273,31800000.0
2005-06-03 18:51:00,2.27243,2.27321,2.27182,2.27251,191600001.0
2005-06-03 18:52:00,2.27245,2.2729,2.27185,2.27277,164300000.0
2005-06-03 18:53:00,2.27297,2.27372,2.27221,2.27287,124200000.0
2005-06-03 18:54:00,2.27223,2.27312,2.27223,2.27243,150600000.0
2005-06-03 18:55:00,2.27299,2.273,2.27174,2.27255,179800000.0
2005-06-03 18:56:00,2.27215,2.27258,2.27193,2.27225,55000000.0
2005-06-03 18:57:00,2.27236,2.27283,2.27175,2.27216,67300000.0
2005-06-03 18:58:00,2.27239,2.27256,2.27176,2.27205,223300001.0
2005-06-03 18:59:00,2.27214,2.27267,2.27194,2.2722,194100001.0
2005-06-03 19:00:00,2.272,2.27225,2.27184,2.27206,84800000.0
2005-06-03 19:01:00,2.27183,2.27227,2.27173,2.27186,23500000.0
2005-06-03 19:02:00,2.27179,2.27246,2.27139,2.27225,141900000.0
2005-06-03 19:03:00,2.27124,2.27252,2.27106,2.27205,81600000.0
2005-06-03 19:04:00,2.2723,2.27265,2.27203,2.2722,50400000.0
2005-06-03 19:05:00,2.27238,2.27253,2.27173,2.27204,87299999.0
2005-06-03 19:06:00,2.27204,2.27263,2.27189,2.27205,229800000.0
2005-06-03 19:07:00,2.27178,2.27239,2.27149,2.27239,168600000.0
2005-06-03 19:08:00,2.27242,2.27281,2.27195,2.27216,252300000.0
2005-06-03 19:09:00,2.27208,2.27252,2.27175,2.27195,126600000.0
2005-06-03 19:10:00,2.27236,2.2725,2.27164,2.27183,89400000.0
2005-06-03 19:11:00,2.27202,2.27305,2.27175,2.27213,78300001.0
2005-06-03 19:12:00,2.27215,2.27256,2.27203,2.27223,46400000.0
2005-06-03 19:13:00,2.27219,2.27301,2.27159,2.27283,143500000.0
2005-06-03 19:14:00,2.27218,2.27262,2.27188,2.27199,87300000.0
2005-06-03 19:15:00,2.27227,2.27273,2.27197,2.2726,91100000.0
2005-06-03 19:16:00,2.27228,2.27285,2.27216,2.27285,34000000.0
2005-06-03 19:17:00,2.27284,2.27314,2.27222,2.27229,65200000.0
2005-06-03 19:18:00,2.27278,2.27299,2.27203,2.27248,91700000.0
2005-06-03 19:19:00,2.27253,2.27303,2.27217,2.27268,95800000.0
2005-06-03 19:20:00,2.27277,2.27307,2.27212,2.27272,142100000.0
2005-06-03 19:21:00,2.2723,2.27291,2.27219,2.27255,144200000.0
2005-06-03 19:22:00,2.27306,2.27306,2.27243,2.27271,71500000.0
2005-06-03 19:23:00,2.27245,2.27265,2.27192,2.27218,163100000.0
2005-06-03 19:24:00,2.27255,2.27282,2.27223,2.27223,85500000.0
2005-06-03 19:25:00,2.27202,2.27267,2.27133,2.27211,93400000.0
2005-06-03 19:26:00,2.27201,2.2726,2.27178,2.27211,123300000.0
2005-06-03 19:27:00,2.27192,2.2725,2.27182,2.27211,113700000.0
2005-06-03 19:28:00,2.27222,2.27255,2.27148,2.27249,74400000.0
2005-06-03 19:29:00,2.27215,2.27249,2.27177,2.27241,105800000.0
2005-06-03 19:30:00,2.27194,2.27277,2.27182,2.27259,227100000.0
2005-06-03 19:31:00,2.27272,2.27298,2.2724,2.27298,65000000.0
2005-06-03 19:32:00,2.27281,2.27303,2.27243,2.27267,160899998.0
2005-06-03 19:33:00,2.27214,2.27319,2.27198,2.2726,52700000.0
2005-06-03 19:34:00,2.27314,2.27336,2.27251,2.27312,111500000.0
2005-06-03 19:35:00,2.27332,2.27378,2.27314,2.2733,145999999.0
2005-06-03 19:36:00,2.2734,2.27363,2.27277,2.27294,122700000.0
2005-06-03 19:37:00,2.27254,2.27335,2.27244,2.27275,34000000.0
2005-06-03 19:38:00,2.27245,2.27294,2.27225,2.27286,34200000.0
2005-06-03 19:39:00,2.27306,2.27306,2.27229,2.27264,38400000.0
2005-06-03 19:40:00,2.27254,2.27307,2.27185,2.27275,93800000.0
2005-06-03 19:41:00,2.27259,2.27328,2.2724,2.27303,86900000.0
2005-06-03 19:42:00,2.27299,2.27339,2.27251,2.2728,59500000.0
2005-06-03 19:43:00,2.2727,2.2731,2.27264,2.2731,30500000.0
2005-06-03 19:44:00,2.27305,2.27367,2.27272,2.27367,93300000.0
2005-06-03 19:45:00,2.27339,2.2735,2.27323,2.27345,44500000.0
2005-06-03 19:46:00,2.27357,2.27388,2.27303,2.27368,112700000.0
2005-06-03 19:47:00,2.27331,2.27386,2.27321,2.27378,40300000.0
2005-06-03 19:48:00,2.27364,2.27385,2.27303,2.27303,82400000.0
2005-06-03 19:49:00,2.27306,2.27368,2.27284,2.27326,92500000.0
2005-06-03 19:50:00,2.273,2.27361,2.27289,2.27334,54600000.0
2005-06-03 19:51:00,2.27338,2.27379,2.27294,2.27312,124700000.0
2005-06-03 19:52:00,2.27331,2.27349,2.273,2.27342,49800000.0
2005-06-03 19:53:00,2.27332,2.27337,2.27296,2.27296,38000000.0
2005-06-03 19:54:00,2.27273,2.2728,2.27231,2.2728,51800000.0
2005-06-03 19:55:00,2.27201,2.27283,2.27201,2.27279,25400000.0
2005-06-03 19:56:00,2.27251,2.27271,2.27206,2.27212,70700000.0
2005-06-03 19:57:00,2.27235,2.27299,2.27218,2.27235,126699999.0
2005-06-03 19:58:00,2.27254,2.27277,2.27198,2.27223,104100000.0
2005-06-03 19:59:00,2.2723,2.27242,2.27193,2.2722,168700001.0
2005-06-03 20:00:00,2.27246,2.27263,2.2719,2.27214,58700000.0
2005-06-03 20:01:00,2.27212,2.27272,2.27183,2.27255,69400000.0
2005-06-03 20:02:00,2.27229,2.2726,2.2721,2.27245,39900000.0
2005-06-03 20:03:00,2.27238,2.27289,2.27233,2.27283,44800000.0
2005-06-03 20:04:00,2.27283,2.27307,2.2726,2.27275,33200000.0
2005-06-03 20:05:00,2.2726,2.27282,2.27228,2.27271,31200000.0
2005-06-03 20:06:00,2.27229,2.27301,2.27208,2.27268,41100000.0
2005-06-03 20:07:00,2.273,2.27302,2.27206,2.27245,35700000.0
2005-06-03 20:08:00,2.27244,2.27311,2.27219,2.27273,81400000.0
2005-06-03 20:09:00,2.2726,2.27286,2.27234,2.27262,44600000.0
2005-06-03 20:10:00,2.27259,2.27264,2.27219,2.27255,32700000.0
2005-06-03 20:11:00,2.27234,2.27252,2.27184,2.27219,63300000.0
2005-06-03 20:12:00,2.27289,2.27293,2.27217,2.27279,173900000.0
2005-06-03 20:13:00,2.27229,2.27307,2.27229,2.27279,138200000.0
2005-06-03 20:14:00,2.27279,2.27304,2.27242,2.27258,76800000.0
2005-06-03 20:15:00,2.27244,2.273,2.27202,2.27299,203900000.0
2005-06-03 20:16:00,2.27267,2.27299,2.2718,2.27298,143500000.0
2005-06-03 20:17:00,2.27288,2.27308,2.27269,2.27303,54200000.0
2005-06-03 20:18:00,2.2729,2.27299,2.27217,2.27251,111800000.0
2005-06-03 20:19:00,2.27242,2.27306,2.27213,2.27255,138000000.0
2005-06-03 20:20:00,2.27238,2.27308,2.27162,2.27288,249299999.0
2005-06-03 20:21:00,2.27282,2.27286,2.27203,2.27286,125800000.0
2005-06-03 20:22:00,2.27289,2.27317,2.27255,2.27285,91700000.0
2005-06-03 20:23:00,2.27296,2.27349,2.27285,2.273,206000000.0
2005-06-03 20:24:00,2.27321,2.27327,2.27269,2.27295,50700000.0
2005-06-03 20:25:00,2.273,2.27351,2.27268,2.27315,191900000.0
2005-06-03 20:26:00,2.27294,2.27337,2.27276,2.2729,129400000.0
2005-06-03 20:27:00,2.27268,2.27318,2.27243,2.27313,97300000.0
2005-06-03 20:28:00,2.27337,2.27347,2.27263,2.27308,221000000.0
2005-06-03 20:29:00,2.27313,2.27314,2.27229,2.27296,156300000.0
2005-06-03 20:30:00,2.27295,2.27335,2.27263,2.27297,398600000.0
2005-06-03 20:31:00,2.27291,2.27326,2.27262,2.27306,198900000.0
2005-06-03 20:32:00,2.27315,2.27339,2.2726,2.27339,385799999.0
2005-06-03 20:33:00,2.27327,2.27354,2.27277,2.27307,135000000.0
2005-06-03 20:34:00,2.27302,2.27328,2.27241,2.2732,84700000.0
2005-06-03 20:35:00,2.27319,2.2733,2.27251,2.27312,51400000.0
2005-06-03 20:36:00,2.27323,2.27356,2.27225,2.2729,60400000.0
2005-06-03 20:37:00,2.27283,2.2732,2.27238,2.27303,89500000.0
2005-06-03 20:38:00,2.27311,2.2735,2.27267,2.27313,188800000.0
2005-06-03 20:39:00,2.27327,2.27351,2.27272,2.27333,120300000.0
2005-06-03 20:40:00,2.27329,2.27355,2.27263,2.2732,175200000.0
2005-06-03 20:41:00,2.27318,2.27336,2.27259,2.27328,158100000.0
2005-06-03 20:42:00,2.27292,2.2735,2.27273,2.27324,71899999.0
2005-06-03 20:43:00,2.27333,2.27344,2.27255,2.27314,89700000.0
2005-06-03 20:44:00,2.27325,2.27355,2.2729,2.27355,183700000.0
2005-06-03 20:45:00,2.27356,2.27356,2.27282,2.27313,55400000.0
2005-06-03 20:46:00,2.27295,2.27317,2.27263,2.27297,30800000.0
2005-06-03 20:47:00,2.27263,2.27312,2.27219,2.27255,174300000.0
2005-06-03 20:48:00,2.27244,2.27315,2.27244,2.2726,173000000.0
2005-06-03 20:49:00,2.27241,2.27309,2.27241,2.27297,98700000.0
2005-06-03 20:50:00,2.27282,2.27324,2.2727,2.2727,152800000.0
2005-06-03 20:51:00,2.27215,2.27301,2.27204,2.27248,100600000.0
2005-06-03 20:52:00,2.27256,2.27307,2.27255,2.27283,165400000.0
2005-06-03 20:53:00,2.27289,2.2732,2.27206,2.2732,210500000.0
2005-06-03 20:54:00,2.27278,2.27298,2.27236,2.27279,141800000.0
2005-06-03 20:55:00,2.27272,2.27318,2.27258,2.27309,56100000.0
2005-06-03 20:56:00,2.27298,2.27319,2.27262,2.27269,221700000.0
2005-06-03 20:57:00,2.27316,2.27335,2.27231,2.27231,285100000.0
2005-06-03 20:58:00,2.27303,2.27352,2.27284,2.27329,179500000.0
2005-06-03 20:59:00,2.27359,2.27377,2.27278,2.2732,269200000.0
2005-06-03 21:00:00,2.27331,2.27345,2.27267,2.27322,291100001.0
2005-06-03 21:01:00,2.27289,2.27348,2.27257,2.2729,293800000.0
2005-06-03 21:02:00,2.27283,2.27329,2.27251,2.27286,91900000.0
2005-06-03 21:03:00,2.27282,2.27302,2.27223,2.2723,123000000.0
2005-06-03 21:04:00,2.27237,2.27272,2.27178,2.27197,97899999.0
2005-06-03 21:05:00,2.27215,2.27244,2.27178,2.27207,47700000.0
2005-06-03 21:06:00,2.27153,2.27224,2.27136,2.27188,64800000.0
2005-06-03 21:07:00,2.27197,2.27255,2.27178,2.27244,32800000.0
2005-06-03 21:08:00,2.27252,2.27257,2.27195,2.27255,64000000.0
2005-06-03 21:09:00,2.27279,2.27284,2.27238,2.27258,29500000.0
2005-06-03 21:10:00,2.27258,2.27296,2.27229,2.27262,82000000.0
2005-06-03 21:11:00,2.2726,2.273,2.2724,2.27254,128100000.0
2005-06-03 21:12:00,2.27263,2.27311,2.2724,2.27298,27200000.0
2005-06-03 21:13:00,2.27308,2.27326,2.27244,2.27244,115400000.0
2005-06-03 21:14:00,2.27297,2.27342,2.27254,2.27323,115200000.0
2005-06-03 21:15:00,2.27298,2.27312,2.27245,2.27246,180800001.0
2005-06-03 21:16:00,2.27255,2.2732,2.27218,2.27263,87200000.0
2005-06-03 21:17:00,2.27258,2.27284,2.27207,2.27235,172300000.0
2005-06-03 21:18:00,2.27268,2.27291,2.27211,2.27252,107600000.0
2005-06-03 21:19:00,2.27249,2.27297,2.27216,2.27271,85200000.0
2005-06-03 21:20:00,2.27268,2.27302,2.27234,2.27263,209800000.0
2005-06-03 21:21:00,2.27275,2.27306,2.27241,2.27298,259400000.0
2005-06-03 21:22:00,2.27312,2.27336,2.27238,2.27333,139700000.0
2005-06-03 21:23:00,2.2734,2.2734,2.27216,2.27308,115100000.0
2005-06-03 21:24:00,2.27293,2.27314,2.27248,2.27313,63100000.0
2005-06-03 21:25:00,2.2734,2.27347,2.27218,2.27275,59799999.0
2005-06-03 21:26:00,2.27305,2.27307,2.27228,2.27282,29500000.0
2005-06-03 21:27:00,2.27328,2.27335,2.27242,2.27243,64000000.0
2005-06-03 21:28:00,2.27285,2.27312,2.27255,2.27274,104400000.0
2005-06-03 21:29:00,2.27311,2.2733,2.27247,2.27308,43500000.0
2005-06-03 21:30:00,2.27334,2.27334,2.27242,2.27245,32600000.0
2005-06-03 21:31:00,2.27285,2.273,2.27185,2.2726,55300000.0
2005-06-03 21:32:00,2.27294,2.27312,2.27219,2.27274,176500000.0
2005-06-03 21:33:00,2.27247,2.27314,2.27197,2.27197,55500000.0
2005-06-03 21:34:00,2.27252,2.27329,2.27247,2.27296,123400000.0
2005-06-03 21:35:00,2.27297,2.27332,2.2727,2.27297,31300000.0
2005-06-03 21:36:00,2.27218,2.27337,2.27216,2.27287,40400000.0
2005-06-03 21:37:00,2.27291,2.27334,2.27255,2.2733,59100000.0
2005-06-03 21:38:00,2.27342,2.27353,2.27244,2.27353,88400000.0
2005-06-03 21:39:00,2.27325,2.27325,2.27267,2.27317,14200000.0
2005-06-03 21:40:00,2.27314,2.27349,2.27283,2.27344,27400000.0
2005-06-03 21:41:00,2.27292,2.27302,2.27195,2.27199,24300000.0
2005-06-03 21:42:00,2.27228,2.27295,2.27185,2.27208,73000000.0
2005-06-03 21:43:00,2.27208,2.27221,2.27158,2.27177,113599999.0
2005-06-03 21:44:00,2.27234,2.27256,2.27143,2.27236,101600000.0
2005-06-03 21:45:00,2.27178,2.27251,2.2717,2.27233,86400000.0
2005-06-03 21:46:00,2.27187,2.27251,2.27154,2.27204,98500001.0
2005-06-03 21:47:00,2.27214,2.27279,2.27201,2.27223,129100000.0
2005-06-03 21:48:00,2.27185,2.27234,2.27172,2.27217,43700000.0
2005-06-03 21:49:00,2.27229,2.2728,2.2719,2.27212,85800000.0
2005-06-03 21:50:00,2.27252,2.27269,2.27205,2.27218,44100000.0
2005-06-03 21:51:00,2.27245,2.27265,2.27219,2.27265,45800000.0
2005-06-03 21:52:00,2.27256,2.27289,2.27208,2.2727,121500000.0
2005-06-03 21:53:00,2.27248,2.27287,2.27191,2.27192,67200000.0
2005-06-03 21:54:00,2.27198,2.27215,2.27185,2.27193,21100000.0
2005-06-03 21:55:00,2.27189,2.27253,2.27155,2.27248,54700000.0
2005-06-03 21:56:00,2.27207,2.27226,2.27125,2.27149,40900000.0
2005-06-03 21:57:00,2.27215,2.27231,2.27166,2.27196,27100000.0
2005-06-03 21:58:00,2.27213,2.27241,2.27194,2.27232,29500000.0
2005-06-03 21:59:00,2.27232,2.27232,2.27151,2.2721,142900000.0
2005-06-03 22:00:00,2.27223,2.27223,2.27155,2.27166,82400000.0
2005-06-03 22:01:00,2.27172,2.27184,2.27148,2.27177,41000000.0
2005-06-03 22:02:00,2.27155,2.27204,2.27112,2.27145,126900000.0
2005-06-03 22:03:00,2.27112,2.27183,2.27112,2.27169,31200000.0
2005-06-03 22:04:00,2.27139,2.27189,2.27097,2.27111,99000000.0
2005-06-03 22:05:00,2.27126,2.27205,2.27118,2.27145,57400000.0
2005-06-03 22:06:00,2.27191,2.2721,2.27151,2.272,40400000.0
2005-06-03 22:07:00,2.27185,2.27208,2.27119,2.27119,33600000.0
2005-06-03 22:08:00,2.27085,2.27165,2.27085,2.27139,45500000.0
2005-06-03 22:09:00,2.2711,2.27129,2.2707,2.27102,47400000.0
2005-06-03 22:10:00,2.27122,2.27145,2.27063,2.27085,21200000.0
2005-06-03 22:11:00,2.27125,2.27151,2.27071,2.27107,40700000.0
2005-06-03 22:12:00,2.27109,2.27157,2.2709,2.27093,53700000.0
2005-06-03 22:13:00,2.27092,2.27109,2.2702,2.27045,32000000.0
2005-06-03 22:14:00,2.2705,2.27133,2.2705,2.27094,39900000.0
2005-06-03 22:15:00,2.27077,2.2719,2.27072,2.27081,134600000.0
2005-06-03 22:16:00,2.27153,2.27259,2.27103,2.2719,126800000.0
2005-06-03 22:17:00,2.27192,2.27205,2.27159,2.2717,25200000.0
2005-06-03 22:18:00,2.27209,2.27236,2.27151,2.27236,27600000.0
2005-06-03 22:19:00,2.27242,2.27242,2.27175,2.27215,39800000.0
2005-06-03 22:20:00,2.27185,2.27217,2.27148,2.27156,45300000.0
2005-06-03 22:21:00,2.27202,2.27202,2.27116,2.27151,46100000.0
2005-06-03 22:22:00,2.27101,2.27193,2.27075,2.27083,124200000.0
2005-06-03 22:23:00,2.27145,2.27197,2.27111,2.27111,81600000.0
2005-06-03 22:24:00,2.27138,2.27234,2.27131,2.27224,49300000.0
2005-06-03 22:25:00,2.27219,2.27251,2.27185,2.27219,50900000.0
2005-06-03 22:26:00,2.27196,2.27263,2.27196,2.27263,60100000.0
2005-06-03 22:27:00,2.27271,2.27284,2.27186,2.27186,23300000.0
2005-06-03 22:28:00,2.27205,2.27229,2.27106,2.27213,32900000.0
2005-06-03 22:29:00,2.27221,2.27237,2.27118,2.27118,139200000.0
2005-06-03 22:30:00,2.27108,2.27247,2.27108,2.27229,109200000.0
2005-06-03 22:31:00,2.27197,2.27278,2.27197,2.27256,30300000.0
2005-06-03 22:32:00,2.27264,2.27271,2.27221,2.27253,33800000.0
2005-06-03 22:33:00,2.27269,2.27289,2.27206,2.27221,56000000.0
2005-06-03 22:34:00,2.27212,2.27244,2.27174,2.27244,86400000.0
2005-06-03 22:35:00,2.27268,2.27273,2.27221,2.27225,43900000.0
2005-06-03 22:36:00,2.27208,2.27256,2.27167,2.27256,36600000.0
2005-06-03 22:37:00,2.27179,2.27263,2.27179,2.27251,61900000.0
2005-06-03 22:38:00,2.27198,2.27261,2.27182,2.27258,43600000.0
2005-06-03 22:39:00,2.27217,2.27279,2.27215,2.27279,56700000.0
2005-06-03 22:40:00,2.2725,2.27265,2.27194,2.27236,24600000.0
2005-06-03 22:41:00,2.27236,2.27272,2.27231,2.27247,44800000.0
2005-06-03 22:42:00,2.27269,2.27315,2.27256,2.27314,44300000.0
2005-06-03 22:43:00,2.27283,2.27342,2.27271,2.27312,174400000.0
2005-06-03 22:44:00,2.2728,2.27358,2.2728,2.27329,83300000.0
2005-06-03 22:45:00,2.27363,2.27363,2.27326,2.27345,58100000.0
2005-06-03 22:46:00,2.27348,2.27348,2.27298,2.27307,83000000.0
2005-06-03 22:47:00,2.27304,2.27343,2.27285,2.27299,56000000.0
2005-06-03 22:48:00,2.27282,2.27323,2.2721,2.27248,73400000.0
2005-06-03 22:49:00,2.27228,2.27307,2.27209,2.27273,66000000.0
2005-06-03 22:50:00,2.2727,2.27291,2.27242,2.2729,47200000.0
2005-06-03 22:51:00,2.27263,2.27306,2.27249,2.27306,81600000.0
2005-06-03 22:52:00,2.27251,2.27302,2.2722,2.27302,72800000.0
2005-06-03 22:53:00,2.27299,2.27299,2.27248,2.27248,23200000.0
2005-06-03 22:54:00,2.27276,2.27287,2.27256,2.27286,28000000.0
2005-06-03 22:55:00,2.27245,2.27317,2.27245,2.27267,60100000.0
2005-06-03 22:56:00,2.27289,2.27313,2.27248,2.27248,55700000.0
2005-06-03 22:57:00,2.2729,2.27331,2.27259,2.27284,31700000.0
2005-06-03 22:58:00,2.27305,2.27326,2.27252,2.27252,33400000.0
2005-06-03 22:59:00,2.27254,2.27348,2.27243,2.27348,39500000.0
2005-06-05 23:00:00,2.27233,2.27233,2.27118,2.27123,16000000.0
2005-06-05 23:01:00,2.27154,2.27154,2.27087,2.27087,33800000.0
2005-06-05 23:02:00,2.27104,2.27161,2.27101,2.27125,49800000.0
2005-06-05 23:03:00,2.27114,2.27129,2.27105,2.27105,28000000.0
2005-06-05 23:04:00,2.27116,2.27137,2.27101,2.27137,30900000.0
2005-06-05 23:05:00,2.27117,2.27143,2.27107,2.27143,34800000.0
2005-06-05 23:06:00,2.27142,2.27146,2.27077,2.27104,52600000.0
2005-06-05 23:07:00,2.27075,2.27107,2.27072,2.2709,33400000.0
2005-06-05 23:08:00,2.27089,2.27107,2.27072,2.27073,33800000.0
2005-06-05 23:09:00,2.27085,2.27092,2.27043,2.27054,75300000.0
2005-06-05 23:10:00,2.27068,2.27172,2.27048,2.27117,50100000.0
2005-06-05 23:11:00,2.27103,2.27118,2.27084,2.27114,27600000.0
2005-06-05 23:12:00,2.27112,2.27138,2.27084,2.27133,67200000.0
2005-06-05 23:13:00,2.27132,2.27186,2.27127,2.27172,28600000.0
2005-06-05 23:14:00,2.27166,2.27226,2.27146,2.27198,42000000.0
2005-06-05 23:15:00,2.27157,2.27168,2.27118,2.27124,45000000.0
2005-06-05 23:16:00,2.27119,2.27144,2.27119,2.27132,18200000.0
2005-06-05 23:17:00,2.27158,2.27211,2.27158,2.27211,40300000.0
2005-06-05 23:18:00,2.27158,2.2719,2.27145,2.2719,22200000.0
2005-06-05 23:19:00,2.27185,2.2721,2.27163,2.27163,36800000.0
2005-06-05 23:20:00,2.27178,2.27202,2.27159,2.27189,28800000.0
2005-06-05 23:21:00,2.27178,2.27215,2.2717,2.27199,43900000.0
2005-06-05 23:22:00,2.27201,2.2721,2.27158,2.27188,57100000.0
2005-06-05 23:23:00,2.27169,2.27213,2.27122,2.27144,57500000.0
2005-06-05 23:24:00,2.27132,2.27161,2.27127,2.27127,45600000.0
2005-06-05 23:25:00,2.27134,2.27157,2.27134,2.27138,71600000.0
2005-06-05 23:26:00,2.2713,2.27222,2.2713,2.27175,67599999.0
2005-06-05 23:27:00,2.27157,2.27157,2.27126,2.27153,54400000.0
2005-06-05 23:28:00,2.27146,2.27203,2.27145,2.2715,66300000.0
2005-06-05 23:29:00,2.27138,2.27222,2.27138,2.27157,50200000.0
2005-06-05 23:30:00,2.27175,2.272,2.27156,2.272,39300000.0
2005-06-05 23:31:00,2.27215,2.27217,2.27198,2.27211,33100000.0
2005-06-05 23:32:00,2.27222,2.2723,2.27178,2.27188,37600000.0
2005-06-05 23:33:00,2.27218,2.27218,2.27177,2.27177,63900000.0
2005-06-05 23:34:00,2.27193,2.27253,2.27192,2.2722,68300000.0
2005-06-05 23:35:00,2.273,2.27333,2.27185,2.27199,51300000.0
2005-06-05 23:36:00,2.2724,2.27295,2.27199,2.2725,29500000.0
2005-06-05 23:37:00,2.27242,2.27251,2.2716,2.27238,56000001.0
2005-06-05 23:38:00,2.27155,2.27234,2.27155,2.27181,57300000.0
2005-06-05 23:39:00,2.27176,2.27229,2.27153,2.27171,78600000.0
2005-06-05 23:40:00,2.27164,2.27198,2.2715,2.27175,30400000.0
2005-06-05 23:41:00,2.27183,2.27217,2.27166,2.27217,41700000.0
2005-06-05 23:42:00,2.27204,2.27204,2.27162,2.27197,61400000.0
2005-06-05 23:43:00,2.27206,2.27239,2.27197,2.27239,50600000.0
2005-06-05 23:44:00,2.27183,2.27229,2.27163,2.27176,41800000.0
2005-06-05 23:45:00,2.27165,2.27269,2.27156,2.27267,29900000.0
2005-06-05 23:46:00,2.27223,2.27252,2.27153,2.27193,83100000.0
2005-06-05 23:47:00,2.27173,2.27209,2.27155,2.27209,29600000.0
2005-06-05 23:48:00,2.27141,2.27156,2.27109,2.27143,46500000.0
2005-06-05 23:49:00,2.27131,2.27208,2.27131,2.27159,45200000.0
2005-06-05 23:50:00,2.27185,2.272,2.27164,2.27193,38400000.0
2005-06-05 23:51:00,2.272,2.27223,2.27149,2.27191,83600000.0
2005-06-05 23:52:00,2.27179,2.27179,2.27125,2.27152,101599999.0
2005-06-05 23:53:00,2.27134,2.27177,2.27088,2.27088,42400000.0
2005-06-05 23:54:00,2.27081,2.27141,2.27073,2.27085,68700000.0
2005-06-05 23:55:00,2.2709,2.27096,2.27074,2.27074,27700000.0
2005-06-05 23:56:00,2.27098,2.27141,2.27068,2.27137,56500000.0
2005-06-05 23:57:00,2.27092,2.27174,2.27089,2.2713,22600000.0
2005-06-05 23:58:00,2.27127,2.27137,2.27101,2.27124,53500000.0
2005-06-05 23:59:00,2.27108,2.27133,2.2709,2.27128,39200000.0
2005-06-06 00:00:00,2.27141,2.27177,2.27119,2.27174,34000000.0
2005-06-06 00:01:00,2.27178,2.27178,2.27123,2.2716,48700000.0
2005-06-06 00:02:00,2.27174,2.27224,2.27136,2.27182,46400000.0
2005-06-06 00:03:00,2.27179,2.27195,2.2715,2.27155,41900000.0
2005-06-06 00:04:00,2.27201,2.27209,2.27145,2.27193,51500000.0
2005-06-06 00:05:00,2.27136,2.27191,2.27118,2.27129,28000000.0
2005-06-06 00:06:00,2.2715,2.27175,2.27137,2.27175,48100000.0
2005-06-06 00:07:00,2.27174,2.2719,2.27162,2.27172,34800000.0
2005-06-06 00:08:00,2.27247,2.27257,2.27161,2.27165,77500000.0
2005-06-06 00:09:00,2.27168,2.27183,2.27168,2.27172,32000000.0
2005-06-06 00:10:00,2.27145,2.27177,2.27136,2.27159,35100000.0
2005-06-06 00:11:00,2.27115,2.27176,2.27086,2.27176,21400000.0
2005-06-06 00:12:00,2.27133,2.27143,2.27085,2.27112,35200000.0
2005-06-06 00:13:00,2.27167,2.27189,2.27141,2.27164,41500000.0
2005-06-06 00:14:00,2.27222,2.27255,2.27172,2.27172,62400000.0
2005-06-06 00:15:00,2.27209,2.27231,2.27171,2.27202,33300000.0
2005-06-06 00:16:00,2.27241,2.27257,2.27204,2.27223,62600000.0
2005-06-06 00:17:00,2.2722,2.27274,2.27218,2.27256,54400000.0
2005-06-06 00:18:00,2.27307,2.27307,2.27213,2.27213,52500000.0
2005-06-06 00:19:00,2.27209,2.27249,2.27209,2.27229,52200000.0
2005-06-06 00:20:00,2.27257,2.27257,2.27214,2.27214,25000000.0
2005-06-06 00:21:00,2.2723,2.27254,2.27217,2.27235,41900000.0
2005-06-06 00:22:00,2.27258,2.27258,2.272,2.272,41800000.0
2005-06-06 00:23:00,2.27193,2.27232,2.27178,2.27232,59400000.0
2005-06-06 00:24:00,2.27286,2.27286,2.27223,2.27247,68299999.0
2005-06-06 00:25:00,2.27236,2.27236,2.27145,2.2716,23100000.0
2005-06-06 00:26:00,2.27148,2.27217,2.27108,2.27137,75500000.0
2005-06-06 00:27:00,2.27131,2.27226,2.27131,2.27216,58800000.0
2005-06-06 00:28:00,2.27219,2.27224,2.27128,2.2717,33100000.0
2005-06-06 00:29:00,2.27166,2.27217,2.27158,2.272,59300000.0
2005-06-06 00:30:00,2.2719,2.27217,2.27163,2.27178,41400000.0
2005-06-06 00:31:00,2.27171,2.272,2.27154,2.27172,66900000.0
2005-06-06 00:32:00,2.27236,2.27236,2.27122,2.27126,64100000.0
2005-06-06 00:33:00,2.27145,2.27193,2.27125,2.27193,44500000.0
2005-06-06 00:34:00,2.27206,2.27221,2.27123,2.27123,43400000.0
2005-06-06 00:35:00,2.27155,2.27241,2.27119,2.27241,65700000.0
2005-06-06 00:36:00,2.27207,2.27207,2.27125,2.27142,45800000.0
2005-06-06 00:37:00,2.27185,2.2724,2.2718,2.2724,47900000.0
2005-06-06 00:38:00,2.27253,2.27253,2.2719,2.27205,81900000.0
2005-06-06 00:39:00,2.27196,2.27263,2.27184,2.27216,74300000.0
2005-06-06 00:40:00,2.27197,2.2724,2.27189,2.27235,31500000.0
2005-06-06 00:41:00,2.27238,2.27252,2.27195,2.27217,30300000.0
2005-06-06 00:42:00,2.27234,2.2725,2.27201,2.2722,50500000.0
2005-06-06 00:43:00,2.27237,2.27253,2.27181,2.27195,56400000.0
2005-06-06 00:44:00,2.27223,2.27233,2.27201,2.27233,74800000.0
2005-06-06 00:45:00,2.27237,2.27246,2.27211,2.27221,28300000.0
2005-06-06 00:46:00,2.27262,2.27282,2.27175,2.27175,57600000.0
2005-06-06 00:47:00,2.27171,2.27208,2.27165,2.27182,52600000.0
2005-06-06 00:48:00,2.27171,2.27196,2.27155,2.27188,43000000.0
2005-06-06 00:49:00,2.27183,2.2721,2.27165,2.27202,50200000.0
2005-06-06 00:50:00,2.27206,2.2721,2.27144,2.27165,34200000.0
2005-06-06 00:51:00,2.27186,2.27206,2.27175,2.27195,74200000.0
2005-06-06 00:52:00,2.27221,2.27221,2.27146,2.27146,14800000.0
2005-06-06 00:53:00,2.27157,2.27199,2.27135,2.27186,83700000.0
2005-06-06 00:54:00,2.27222,2.27236,2.27175,2.2719,47300000.0
2005-06-06 00:55:00,2.27175,2.27236,2.27167,2.27217,62400000.0
2005-06-06 00:56:00,2.27239,2.27258,2.27214,2.2722,57300000.0
2005-06-06 00:57:00,2.27212,2.27215,2.27182,2.27191,68400000.0
2005-06-06 00:58:00,2.27192,2.27215,2.27174,2.27207,44500000.0
2005-06-06 00:59:00,2.27196,2.27206,2.27174,2.27183,44900000.0
2005-06-06 01:00:00,2.27205,2.2723,2.27178,2.27206,55700000.0
2005-06-06 01:01:00,2.2722,2.2722,2.27175,2.27192,26700000.0
2005-06-06 01:02:00,2.2717,2.27221,2.2717,2.27192,46600000.0
2005-06-06 01:03:00,2.27196,2.27225,2.27142,2.27151,54900000.0
2005-06-06 01:04:00,2.27194,2.27195,2.27134,2.27134,43400000.0
2005-06-06 01:05:00,2.27137,2.27205,2.27124,2.27194,72300000.0
2005-06-06 01:06:00,2.27196,2.27196,2.27143,2.27149,49100000.0
2005-06-06 01:07:00,2.27146,2.27185,2.27131,2.27172,80200001.0
2005-06-06 01:08:00,2.27252,2.2726,2.27147,2.27147,39400000.0
2005-06-06 01:09:00,2.2715,2.27201,2.2715,2.27173,50600000.0
2005-06-06 01:10:00,2.27168,2.27216,2.27142,2.272,103900000.0
2005-06-06 01:11:00,2.2722,2.27259,2.27188,2.27233,75500000.0
2005-06-06 01:12:00,2.27226,2.27233,2.27177,2.2721,44600000.0
2005-06-06 01:13:00,2.2721,2.27236,2.27194,2.27234,31100000.0
2005-06-06 01:14:00,2.27234,2.27243,2.27177,2.27194,67300000.0
2005-06-06 01:15:00,2.27206,2.2721,2.27149,2.2721,42500000.0
2005-06-06 01:16:00,2.27212,2.27214,2.27148,2.27172,37700000.0
2005-06-06 01:17:00,2.27172,2.27244,2.2716,2.2722,37700000.0
2005-06-06 01:18:00,2.27268,2.27301,2.27197,2.27239,57300000.0
2005-06-06 01:19:00,2.27223,2.27264,2.27202,2.27254,30100000.0
2005-06-06 01:20:00,2.27233,2.27255,2.27219,2.27219,54000000.0
2005-06-06 01:21:00,2.27232,2.27267,2.27213,2.27252,86099999.0
2005-06-06 01:22:00,2.27237,2.27254,2.27197,2.2721,41500000.0
2005-06-06 01:23:00,2.27224,2.27239,2.27147,2.27185,41100000.0
2005-06-06 01:24:00,2.2718,2.27215,2.2716,2.27178,46000000.0
2005-06-06 01:25:00,2.27214,2.27224,2.27161,2.27224,28100000.0
2005-06-06 01:26:00,2.27228,2.27245,2.27185,2.27211,37300000.0
2005-06-06 01:27:00,2.27214,2.27253,2.27176,2.27207,114700000.0
2005-06-06 01:28:00,2.27226,2.2723,2.27163,2.27168,66700000.0
2005-06-06 01:29:00,2.2718,2.2722,2.2718,2.27194,33900000.0
2005-06-06 01:30:00,2.27249,2.27259,2.27168,2.27201,110200000.0
2005-06-06 01:31:00,2.27194,2.27198,2.27168,2.27195,44000000.0
2005-06-06 01:32:00,2.2727,2.2727,2.27168,2.2722,35400000.0
2005-06-06 01:33:00,2.27259,2.2729,2.27189,2.27205,84200000.0
2005-06-06 01:34:00,2.27246,2.27272,2.2716,2.27231,65700000.0
2005-06-06 01:35:00,2.27228,2.27239,2.27182,2.27212,51500000.0
2005-06-06 01:36:00,2.27194,2.27247,2.27175,2.27238,25800000.0
2005-06-06 01:37:00,2.27255,2.27263,2.27201,2.27263,39700000.0
2005-06-06 01:38:00,2.27288,2.27302,2.27257,2.27262,72300000.0
2005-06-06 01:39:00,2.27258,2.27282,2.27242,2.27254,63900000.0
2005-06-06 01:40:00,2.27275,2.27278,2.27248,2.27267,48800000.0
2005-06-06 01:41:00,2.27269,2.27289,2.27242,2.27256,52700000.0
2005-06-06 01:42:00,2.2725,2.27304,2.27219,2.27235,53900000.0
2005-06-06 01:43:00,2.27238,2.27286,2.27228,2.27262,48700000.0
2005-06-06 01:44:00,2.27256,2.273,2.27231,2.27285,39600000.0
2005-06-06 01:45:00,2.27274,2.27288,2.27218,2.27248,42400000.0
2005-06-06 01:46:00,2.27241,2.27258,2.27207,2.27247,59599999.0
2005-06-06 01:47:00,2.27262,2.27263,2.27206,2.27251,25600000.0
2005-06-06 01:48:00,2.27236,2.27253,2.27188,2.27237,59900000.0
2005-06-06 01:49:00,2.27173,2.27245,2.27157,2.27195,38800000.0
2005-06-06 01:50:00,2.27203,2.27247,2.2716,2.27205,76300001.0
2005-06-06 01:51:00,2.27232,2.27251,2.2717,2.27195,42600000.0
2005-06-06 01:52:00,2.27183,2.27204,2.27126,2.27169,48900000.0
2005-06-06 01:53:00,2.27194,2.27194,2.2714,2.27192,43700000.0
2005-06-06 01:54:00,2.27131,2.27217,2.27131,2.27217,49100000.0
2005-06-06 01:55:00,2.27195,2.27195,2.27105,2.27121,31100000.0
2005-06-06 01:56:00,2.27119,2.27183,2.27119,2.27175,44800000.0
2005-06-06 01:57:00,2.2716,2.27217,2.27139,2.27181,85200000.0
2005-06-06 01:58:00,2.27186,2.27216,2.27164,2.27202,48200000.0
2005-06-06 01:59:00,2.27211,2.27275,2.27153,2.2717,74400000.0
2005-06-06 02:00:00,2.27142,2.27252,2.27121,2.27169,25800000.0
2005-06-06 02:01:00,2.27095,2.27181,2.27092,2.27145,31800000.0
2005-06-06 02:02:00,2.27106,2.27111,2.27072,2.27105,72999998.0
2005-06-06 02:03:00,2.27093,2.27104,2.27042,2.27095,52200000.0
2005-06-06 02:04:00,2.27038,2.2707,2.27036,2.27055,42100000.0
2005-06-06 02:05:00,2.2704,2.27044,2.27006,2.27037,54100000.0
2005-06-06 02:06:00,2.2707,2.27073,2.27022,2.27043,45100000.0
2005-06-06 02:07:00,2.27032,2.27047,2.26947,2.27009,38800000.0
2005-06-06 02:08:00,2.26993,2.27018,2.26941,2.26956,54900000.0
2005-06-06 02:09:00,2.26976,2.27025,2.26961,2.26991,20800000.0
2005-06-06 02:10:00,2.2695,2.27006,2.2692,2.27006,39300000.0
2005-06-06 02:11:00,2.2691,2.27031,2.26904,2.2702,40700000.0
2005-06-06 02:12:00,2.27001,2.27055,2.26987,2.27035,34100000.0
2005-06-06 02:13:00,2.26981,2.27029,2.26972,2.27002,41000000.0
2005-06-06 02:14:00,2.27003,2.27036,2.26981,2.27009,40100000.0
2005-06-06 02:15:00,2.27029,2.27036,2.26974,2.27013,50100000.0
2005-06-06 02:16:00,2.27003,2.27027,2.26975,2.26989,45300000.0
2005-06-06 02:17:00,2.26989,2.27035,2.2698,2.27009,45100000.0
2005-06-06 02:18:00,2.27019,2.27043,2.26997,2.27043,52000000.0
2005-06-06 02:19:00,2.27017,2.27078,2.26996,2.2707,48700000.0
2005-06-06 02:20:00,2.27082,2.27082,2.26993,2.27001,35600000.0
2005-06-06 02:21:00,2.26967,2.27002,2.26941,2.2695,50200000.0
2005-06-06 02:22:00,2.26971,2.26988,2.26955,2.26957,34000000.0
2005-06-06 02:23:00,2.26975,2.27003,2.26948,2.26963,35100000.0
2005-06-06 02:24:00,2.26927,2.26953,2.26906,2.26913,30800000.0
2005-06-06 02:25:00,2.26962,2.26967,2.26934,2.26942,26800000.0
2005-06-06 02:26:00,2.26968,2.26973,2.26901,2.26902,34600000.0
2005-06-06 02:27:00,2.26899,2.26977,2.26899,2.26962,23400000.0
2005-06-06 02:28:00,2.26987,2.26995,2.26922,2.26943,45400000.0
2005-06-06 02:29:00,2.26946,2.26983,2.26917,2.26917,36000000.0
2005-06-06 02:30:00,2.26969,2.26984,2.26923,2.26923,34100000.0
2005-06-06 02:31:00,2.26946,2.26968,2.26918,2.26953,61600000.0
2005-06-06 02:32:00,2.26966,2.26978,2.26918,2.26946,39000000.0
2005-06-06 02:33:00,2.26952,2.26963,2.26928,2.26944,38900000.0
2005-06-06 02:34:00,2.26951,2.26972,2.26926,2.26959,37600000.0
2005-06-06 02:35:00,2.26975,2.27027,2.2695,2.27007,22400000.0
2005-06-06 02:36:00,2.27009,2.2702,2.26951,2.26976,28300000.0
2005-06-06 02:37:00,2.26939,2.2696,2.26916,2.26942,40800000.0
2005-06-06 02:38:00,2.26908,2.26996,2.26908,2.26972,25300000.0
2005-06-06 02:39:00,2.2695,2.26985,2.26927,2.26972,45200000.0
2005-06-06 02:40:00,2.26961,2.26969,2.26907,2.26935,18800000.0
2005-06-06 02:41:00,2.26932,2.26953,2.26902,2.26947,19800000.0
2005-06-06 02:42:00,2.26924,2.2699,2.26914,2.26959,56300000.0
2005-06-06 02:43:00,2.26929,2.26971,2.26913,2.26947,34600000.0
2005-06-06 02:44:00,2.26952,2.26963,2.2691,2.26936,48400000.0
2005-06-06 02:45:00,2.26919,2.26971,2.26911,2.26943,28800000.0
2005-06-06 02:46:00,2.26903,2.26979,2.26888,2.26937,55400000.0
2005-06-06 02:47:00,2.26925,2.26947,2.26882,2.26882,32600000.0
2005-06-06 02:48:00,2.26947,2.26948,2.26875,2.26916,36800000.0
2005-06-06 02:49:00,2.2693,2.26938,2.26871,2.26923,32600000.0
2005-06-06 02:50:00,2.26942,2.26942,2.26879,2.26907,53699999.0
2005-06-06 02:51:00,2.26904,2.26945,2.26881,2.26917,19100000.0
2005-06-06 02:52:00,2.26866,2.26935,2.26863,2.26919,43100000.0
2005-06-06 02:53:00,2.26903,2.2691,2.26864,2.26864,36900000.0
2005-06-06 02:54:00,2.26929,2.26947,2.26895,2.2693,42500000.0
2005-06-06 02:55:00,2.26912,2.26922,2.26877,2.26901,37700000.0
2005-06-06 02:56:00,2.26886,2.26914,2.2687,2.26906,27800000.0
2005-06-06 02:57:00,2.26909,2.2692,2.26881,2.26888,50800000.0
2005-06-06 02:58:00,2.26933,2.26945,2.26893,2.26926,19000000.0
2005-06-06 02:59:00,2.26939,2.26939,2.26847,2.26885,41600000.0
2005-06-06 03:00:00,2.26826,2.26899,2.26826,2.26878,56000000.0
2005-06-06 03:01:00,2.26883,2.26899,2.26837,2.26855,42300000.0
2005-06-06 03:02:00,2.26902,2.26908,2.26833,2.26877,60700000.0
2005-06-06 03:03:00,2.26864,2.26913,2.26851,2.26883,28000000.0
2005-06-06 03:04:00,2.26889,2.26931,2.26861,2.26931,38700000.0
2005-06-06 03:05:00,2.2692,2.26938,2.26852,2.26853,30400000.0
2005-06-06 03:06:00,2.26884,2.26894,2.26826,2.26832,41200000.0
2005-06-06 03:07:00,2.26836,2.26851,2.26814,2.26844,25500000.0
2005-06-06 03:08:00,2.26835,2.26895,2.26835,2.26877,53300000.0
2005-06-06 03:09:00,2.26872,2.26884,2.26837,2.26837,27800000.0
2005-06-06 03:10:00,2.26865,2.26904,2.26861,2.26884,32800000.0
2005-06-06 03:11:00,2.26858,2.26903,2.26847,2.2688,37700000.0
2005-06-06 03:12:00,2.26886,2.26931,2.26881,2.26905,30000000.0
2005-06-06 03:13:00,2.26934,2.26956,2.26923,2.26926,23000000.0
2005-06-06 03:14:00,2.26903,2.26944,2.26897,2.26897,47000000.0
2005-06-06 03:15:00,2.26911,2.26962,2.26901,2.26924,33400000.0
2005-06-06 03:16:00,2.26952,2.26966,2.26934,2.26957,35000000.0
2005-06-06 03:17:00,2.26916,2.27006,2.26906,2.26981,46900000.0
2005-06-06 03:18:00,2.27037,2.27037,2.26948,2.26953,32100000.0
2005-06-06 03:19:00,2.26993,2.27034,2.26966,2.26992,26200000.0
2005-06-06 03:20:00,2.26982,2.27003,2.26952,2.26976,44200000.0
2005-06-06 03:21:00,2.26943,2.26974,2.2693,2.26935,42600000.0
2005-06-06 03:22:00,2.26931,2.26953,2.26914,2.26926,30200000.0
2005-06-06 03:23:00,2.26961,2.26986,2.26941,2.26948,37200000.0
2005-06-06 03:24:00,2.2699,2.2699,2.26935,2.26941,27200000.0
2005-06-06 03:25:00,2.26947,2.26965,2.26881,2.26881,39900000.0
2005-06-06 03:26:00,2.26905,2.26942,2.2689,2.26937,21800000.0
2005-06-06 03:27:00,2.26931,2.26949,2.26889,2.26895,48700000.0
2005-06-06 03:28:00,2.26956,2.26956,2.26881,2.26939,46400000.0
2005-06-06 03:29:00,2.26904,2.26923,2.26873,2.26893,54300000.0
2005-06-06 03:30:00,2.26917,2.26932,2.26905,2.26909,48099999.0
2005-06-06 03:31:00,2.26904,2.26922,2.26853,2.26874,59100000.0
2005-06-06 03:32:00,2.2688,2.26901,2.26851,2.26855,41700000.0
2005-06-06 03:33:00,2.26882,2.26894,2.26831,2.26848,49800000.0
2005-06-06 03:34:00,2.26846,2.26899,2.26816,2.26884,41200000.0
2005-06-06 03:35:00,2.26886,2.26887,2.26819,2.2683,36400000.0
2005-06-06 03:36:00,2.26851,2.26888,2.26839,2.26863,26400000.0
2005-06-06 03:37:00,2.2689,2.26907,2.26824,2.26824,32800000.0
2005-06-06 03:38:00,2.26835,2.26921,2.26835,2.26921,23800000.0
2005-06-06 03:39:00,2.2689,2.26896,2.2685,2.26896,66500000.0
2005-06-06 03:40:00,2.26853,2.26878,2.26832,2.26839,40400000.0
2005-06-06 03:41:00,2.26845,2.26865,2.26815,2.26856,30000000.0
2005-06-06 03:42:00,2.26849,2.26861,2.26814,2.26842,42100000.0
2005-06-06 03:43:00,2.26852,2.26884,2.26829,2.26858,25600000.0
2005-06-06 03:44:00,2.26862,2.26876,2.26823,2.26823,42800000.0
2005-06-06 03:45:00,2.26864,2.26891,2.26829,2.26849,28500000.0
2005-06-06 03:46:00,2.26882,2.26882,2.26817,2.26832,29700000.0
2005-06-06 03:47:00,2.26844,2.26855,2.26808,2.26838,25800000.0
2005-06-06 03:48:00,2.26788,2.26853,2.26788,2.26836,31800000.0
2005-06-06 03:49:00,2.26811,2.26811,2.26773,2.26784,15000000.0
2005-06-06 03:50:00,2.26789,2.26812,2.26764,2.26764,26000000.0
2005-06-06 03:51:00,2.26831,2.26858,2.26805,2.26822,41800000.0
2005-06-06 03:52:00,2.26813,2.26832,2.26809,2.26822,55600000.0
2005-06-06 03:53:00,2.26837,2.26851,2.26765,2.26785,31600000.0
2005-06-06 03:54:00,2.26807,2.26819,2.26775,2.26805,16700000.0
2005-06-06 03:55:00,2.26787,2.26815,2.2674,2.26763,33400000.0
2005-06-06 03:56:00,2.26819,2.26821,2.26738,2.26744,20200000.0
2005-06-06 03:57:00,2.26821,2.26821,2.26745,2.26745,30000000.0
2005-06-06 03:58:00,2.26798,2.26798,2.26767,2.26775,34800000.0
2005-06-06 03:59:00,2.26811,2.26824,2.26755,2.2682,35900000.0
2005-06-06 04:00:00,2.26768,2.26817,2.26743,2.26817,32800000.0
2005-06-06 04:01:00,2.26805,2.26822,2.26766,2.26806,61000000.0
2005-06-06 04:02:00,2.26819,2.26819,2.26761,2.26793,22100000.0
2005-06-06 04:03:00,2.26762,2.26819,2.26762,2.268,39899999.0
2005-06-06 04:04:00,2.26791,2.26822,2.26787,2.26813,44800000.0
2005-06-06 04:05:00,2.26794,2.26807,2.26763,2.26769,34700000.0
2005-06-06 04:06:00,2.26771,2.26839,2.2677,2.26828,40500000.0
2005-06-06 04:07:00,2.26829,2.26831,2.2676,2.26777,40700000.0
2005-06-06 04:08:00,2.26784,2.26828,2.26777,2.26826,44300000.0
2005-06-06 04:09:00,2.26842,2.26855,2.26807,2.2685,19400000.0
2005-06-06 04:10:00,2.26852,2.26854,2.26805,2.26815,28400000.0
2005-06-06 04:11:00,2.26837,2.26837,2.26779,2.26818,32500000.0
2005-06-06 04:12:00,2.26778,2.26843,2.26778,2.26825,32800000.0
2005-06-06 04:13:00,2.26816,2.26847,2.26808,2.26815,53900000.0
2005-06-06 04:14:00,2.26818,2.2688,2.26799,2.26861,31000000.0
2005-06-06 04:15:00,2.26792,2.26857,2.26792,2.26847,32400000.0
2005-06-06 04:16:00,2.26868,2.26873,2.26827,2.26837,37400000.0
2005-06-06 04:17:00,2.26873,2.26882,2.26837,2.26846,30200000.0
2005-06-06 04:18:00,2.26891,2.26891,2.26821,2.26858,37300000.0
2005-06-06 04:19:00,2.26884,2.26902,2.26841,2.26859,27400000.0
2005-06-06 04:20:00,2.26878,2.26898,2.26865,2.26881,31500000.0
2005-06-06 04:21:00,2.26887,2.26887,2.26822,2.26839,48600000.0
2005-06-06 04:22:00,2.26838,2.26867,2.26837,2.26861,47700000.0
2005-06-06 04:23:00,2.26883,2.26905,2.26858,2.26884,44100000.0
2005-06-06 04:24:00,2.26869,2.26893,2.26868,2.26875,51700000.0
2005-06-06 04:25:00,2.26885,2.26912,2.26849,2.26893,25200000.0
2005-06-06 04:26:00,2.26947,2.26947,2.26843,2.26862,39100000.0
2005-06-06 04:27:00,2.26902,2.26902,2.26874,2.26876,20800000.0
2005-06-06 04:28:00,2.26904,2.26914,2.26874,2.26882,22400000.0
2005-06-06 04:29:00,2.26898,2.26913,2.26854,2.26899,26600000.0
2005-06-06 04:30:00,2.26828,2.26897,2.26828,2.26843,48500000.0
2005-06-06 04:31:00,2.26818,2.26875,2.26811,2.26871,24900000.0
2005-06-06 04:32:00,2.26829,2.2689,2.26812,2.2689,31900000.0
2005-06-06 04:33:00,2.26858,2.26899,2.26819,2.26899,44900001.0
2005-06-06 04:34:00,2.26898,2.26909,2.26859,2.26861,35400000.0
2005-06-06 04:35:00,2.26858,2.26884,2.26837,2.26857,37600000.0
2005-06-06 04:36:00,2.26816,2.26869,2.26816,2.26868,54000000.0
2005-06-06 04:37:00,2.26871,2.26889,2.2683,2.26889,48199999.0
2005-06-06 04:38:00,2.26838,2.26865,2.26828,2.2683,43300001.0
2005-06-06 04:39:00,2.26869,2.26874,2.26833,2.26833,45400000.0
2005-06-06 04:40:00,2.26843,2.26869,2.26813,2.26846,19900000.0
2005-06-06 04:41:00,2.26824,2.26834,2.26791,2.26823,34700000.0
2005-06-06 04:42:00,2.2683,2.2684,2.26786,2.26834,41200000.0
2005-06-06 04:43:00,2.26839,2.26856,2.26786,2.268,46200000.0
2005-06-06 04:44:00,2.26859,2.26867,2.26807,2.26835,45900000.0
2005-06-06 04:45:00,2.2685,2.26861,2.26797,2.26861,36700000.0
2005-06-06 04:46:00,2.26827,2.26882,2.26811,2.26882,32300000.0
2005-06-06 04:47:00,2.26867,2.26876,2.2684,2.26849,32700000.0
2005-06-06 04:48:00,2.26825,2.2687,2.26825,2.2684,31900000.0
2005-06-06 04:49:00,2.26872,2.26872,2.26835,2.26852,58800000.0
2005-06-06 04:50:00,2.26892,2.26898,2.26849,2.26888,57000000.0
2005-06-06 04:51:00,2.2688,2.26903,2.26855,2.26898,28200000.0
2005-06-06 04:52:00,2.26798,2.26899,2.26798,2.26896,43400000.0
2005-06-06 04:53:00,2.26917,2.2692,2.26885,2.26904,45000000.0
2005-06-06 04:54:00,2.26924,2.26942,2.26898,2.26921,39200000.0
2005-06-06 04:55:00,2.26958,2.26971,2.26923,2.26954,40600000.0
2005-06-06 04:56:00,2.26911,2.26977,2.26904,2.26958,37600000.0
2005-06-06 04:57:00,2.26961,2.26964,2.26924,2.26943,50300000.0
2005-06-06 04:58:00,2.27007,2.27011,2.26935,2.2701,26800000.0
2005-06-06 04:59:00,2.27004,2.27013,2.26986,2.26999,66500000.0
2005-06-06 05:00:00,2.27029,2.27055,2.26995,2.27055,33100000.0
2005-06-06 05:01:00,2.27056,2.27063,2.27026,2.27027,31000000.0
2005-06-06 05:02:00,2.27046,2.27051,2.2702,2.27042,44700000.0
2005-06-06 05:03:00,2.27016,2.27044,2.27001,2.27031,23700000.0
2005-06-06 05:04:00,2.27033,2.2704,2.27001,2.27025,24800000.0
2005-06-06 05:05:00,2.2699,2.27048,2.26966,2.27042,44100000.0
2005-06-06 05:06:00,2.26965,2.27003,2.26942,2.27003,30200000.0
2005-06-06 05:07:00,2.27008,2.27024,2.26981,2.27012,52100000.0
2005-06-06 05:08:00,2.27027,2.27038,2.26995,2.27012,50400000.0
2005-06-06 05:09:00,2.27033,2.27045,2.27002,2.27021,46700000.0
2005-06-06 05:10:00,2.27055,2.27055,2.26946,2.26993,44000000.0
2005-06-06 05:11:00,2.26989,2.2707,2.26989,2.27037,33600000.0
2005-06-06 05:12:00,2.27077,2.27082,2.27041,2.2706,56600000.0
2005-06-06 05:13:00,2.27031,2.27064,2.2699,2.27014,44100000.0
2005-06-06 05:14:00,2.27032,2.27032,2.26931,2.26962,61099998.0
2005-06-06 05:15:00,2.26993,2.27052,2.26971,2.27031,31900000.0
2005-06-06 05:16:00,2.27037,2.27047,2.26995,2.27015,43300000.0
2005-06-06 05:17:00,2.27014,2.27048,2.27001,2.27021,48300000.0
2005-06-06 05:18:00,2.27024,2.27041,2.26966,2.26995,25400000.0
2005-06-06 05:19:00,2.27003,2.27042,2.26988,2.27022,41700000.0
2005-06-06 05:20:00,2.27027,2.27029,2.26999,2.27008,52900000.0
2005-06-06 05:21:00,2.26993,2.27061,2.26988,2.27058,23900000.0
2005-06-06 05:22:00,2.27028,2.27058,2.27016,2.27038,19200000.0
2005-06-06 05:23:00,2.26997,2.27065,2.26988,2.27049,31600000.0
2005-06-06 05:24:00,2.27019,2.27054,2.27005,2.27053,20900000.0
2005-06-06 05:25:00,2.27087,2.27108,2.27032,2.27108,53300000.0
2005-06-06 05:26:00,2.27083,2.27089,2.27051,2.27065,30200000.0
2005-06-06 05:27:00,2.27067,2.2708,2.27029,2.27044,22000000.0
2005-06-06 05:28:00,2.27089,2.271,2.27038,2.27038,56000000.0
2005-06-06 05:29:00,2.27053,2.2707,2.27007,2.27017,51700000.0
2005-06-06 05:30:00,2.27013,2.2708,2.27003,2.27048,52200000.0
2005-06-06 05:31:00,2.27027,2.27057,2.27023,2.27023,48400000.0
2005-06-06 05:32:00,2.27017,2.27027,2.26994,2.27006,49500000.0
2005-06-06 05:33:00,2.27007,2.27035,2.26997,2.27015,46400000.0
2005-06-06 05:34:00,2.2703,2.27047,2.26991,2.27034,31100000.0
2005-06-06 05:35:00,2.27033,2.27065,2.27016,2.27025,57800000.0
2005-06-06 05:36:00,2.2704,2.27055,2.27005,2.2701,47900001.0
2005-06-06 05:37:00,2.26953,2.27024,2.26953,2.26969,50800000.0
2005-06-06 05:38:00,2.26998,2.27052,2.2698,2.27027,68900000.0
2005-06-06 05:39:00,2.27006,2.27033,2.26995,2.27011,27400000.0
2005-06-06 05:40:00,2.27011,2.27051,2.27011,2.27048,40200000.0
2005-06-06 05:41:00,2.27029,2.27049,2.27014,2.27024,36400000.0
2005-06-06 05:42:00,2.27008,2.27052,2.27003,2.27031,41400000.0
2005-06-06 05:43:00,2.27024,2.27073,2.27018,2.27058,56500001.0
2005-06-06 05:44:00,2.27072,2.27078,2.27023,2.27041,42200000.0
2005-06-06 05:45:00,2.27059,2.27069,2.27019,2.27045,34300000.0
2005-06-06 05:46:00,2.27053,2.27067,2.27016,2.27016,47500000.0
2005-06-06 05:47:00,2.27043,2.27057,2.26997,2.27033,51300000.0
2005-06-06 05:48:00,2.27038,2.27055,2.27009,2.27032,48800000.0
2005-06-06 05:49:00,2.27023,2.27058,2.2701,2.27018,35600000.0
2005-06-06 05:50:00,2.27038,2.27053,2.26995,2.26995,32600000.0
2005-06-06 05:51:00,2.27011,2.27027,2.26987,2.27002,40700000.0
2005-06-06 05:52:00,2.27032,2.27038,2.26985,2.27006,26100000.0
2005-06-06 05:53:00,2.2703,2.27059,2.26982,2.27001,28800000.0
2005-06-06 05:54:00,2.27058,2.27072,2.27016,2.27055,29200000.0
2005-06-06 05:55:00,2.27082,2.27122,2.27046,2.27086,34400000.0
2005-06-06 05:56:00,2.27081,2.27091,2.27044,2.27044,37200000.0
2005-06-06 05:57:00,2.27033,2.27111,2.27033,2.27084,22800000.0
2005-06-06 05:58:00,2.27098,2.27128,2.27078,2.27079,35000000.0
2005-06-06 05:59:00,2.2711,2.27114,2.27062,2.27071,39800000.0
2005-06-06 06:00:00,2.27119,2.27119,2.27071,2.27089,47800000.0
2005-06-06 06:01:00,2.27109,2.27127,2.27046,2.27076,45000000.0
2005-06-06 06:02:00,2.27095,2.27116,2.27062,2.27066,21600000.0
2005-06-06 06:03:00,2.2713,2.27171,2.2706,2.27087,27500000.0
2005-06-06 06:04:00,2.27072,2.27087,2.26975,2.27004,41900000.0
2005-06-06 06:05:00,2.27017,2.27043,2.2696,2.27041,59800000.0
2005-06-06 06:06:00,2.27047,2.27058,2.26966,2.27008,33500000.0
2005-06-06 06:07:00,2.27063,2.27082,2.27005,2.27005,25400000.0
2005-06-06 06:08:00,2.2703,2.27071,2.27012,2.27049,33300000.0
2005-06-06 06:09:00,2.27058,2.27083,2.27028,2.27056,31400000.0
2005-06-06 06:10:00,2.27067,2.27075,2.2701,2.27027,67800000.0
2005-06-06 06:11:00,2.27029,2.27061,2.27027,2.27056,57099999.0
2005-06-06 06:12:00,2.27057,2.27139,2.27045,2.27084,26700000.0
2005-06-06 06:13:00,2.27055,2.27101,2.27055,2.27081,34900000.0
2005-06-06 06:14:00,2.27078,2.27082,2.27043,2.2706,30900000.0
2005-06-06 06:15:00,2.27062,2.27116,2.27062,2.27088,22600000.0
2005-06-06 06:16:00,2.27102,2.27106,2.27056,2.27106,28600000.0
2005-06-06 06:17:00,2.27098,2.27115,2.27048,2.27067,45000000.0
2005-06-06 06:18:00,2.2704,2.27057,2.27001,2.2701,36200000.0
2005-06-06 06:19:00,2.26959,2.27035,2.26959,2.27023,23000000.0
2005-06-06 06:20:00,2.27027,2.27035,2.26979,2.2699,28800000.0
2005-06-06 06:21:00,2.27025,2.27027,2.2697,2.27025,44100000.0
2005-06-06 06:22:00,2.2699,2.27023,2.26965,2.27016,29000000.0
2005-06-06 06:23:00,2.2701,2.2701,2.26946,2.26964,34400000.0
2005-06-06 06:24:00,2.27022,2.27027,2.26932,2.26952,47700000.0
2005-06-06 06:25:00,2.26939,2.26975,2.26923,2.2694,23800000.0
2005-06-06 06:26:00,2.26923,2.26951,2.26879,2.26879,30600000.0
2005-06-06 06:27:00,2.26942,2.26954,2.26913,2.26949,30700000.0
2005-06-06 06:28:00,2.26987,2.26987,2.2695,2.26965,26700000.0
2005-06-06 06:29:00,2.26965,2.26965,2.26901,2.26933,36800000.0
2005-06-06 06:30:00,2.26962,2.26962,2.2689,2.2691,48899999.0
2005-06-06 06:31:00,2.26919,2.26924,2.26874,2.26921,58400000.0
2005-06-06 06:32:00,2.26908,2.26945,2.26871,2.26909,23100000.0
2005-06-06 06:33:00,2.26874,2.26934,2.26861,2.2691,45000000.0
2005-06-06 06:34:00,2.26914,2.26921,2.26833,2.26886,52100000.0
2005-06-06 06:35:00,2.26879,2.26903,2.26843,2.26888,36700000.0
2005-06-06 06:36:00,2.26852,2.26906,2.26838,2.26857,30400000.0
2005-06-06 06:37:00,2.26859,2.26886,2.26831,2.26838,29700000.0
2005-06-06 06:38:00,2.26837,2.26896,2.26837,2.2684,28700000.0
2005-06-06 06:39:00,2.2687,2.26891,2.26832,2.26842,51700000.0
2005-06-06 06:40:00,2.26872,2.26884,2.26828,2.26828,18800000.0
2005-06-06 06:41:00,2.269,2.269,2.26794,2.26806,44200000.0
2005-06-06 06:42:00,2.26795,2.26909,2.26794,2.26903,34600000.0
2005-06-06 06:43:00,2.2691,2.2691,2.26858,2.26871,50500000.0
2005-06-06 06:44:00,2.26835,2.26884,2.26825,2.26881,24400000.0
2005-06-06 06:45:00,2.2684,2.26863,2.26771,2.26786,30900000.0
2005-06-06 06:46:00,2.26803,2.2682,2.26744,2.26766,42700000.0
2005-06-06 06:47:00,2.26789,2.26815,2.26749,2.26806,68300000.0
2005-06-06 06:48:00,2.2682,2.26849,2.26751,2.2678,48600000.0
2005-06-06 06:49:00,2.26767,2.26776,2.26661,2.2668,19000000.0
2005-06-06 06:50:00,2.26688,2.26779,2.26668,2.26767,34600000.0
2005-06-06 06:51:00,2.26774,2.26805,2.26736,2.26805,52500000.0
2005-06-06 06:52:00,2.26785,2.26838,2.26774,2.26827,23300000.0
2005-06-06 06:53:00,2.26836,2.26858,2.26819,2.26849,45000000.0
2005-06-06 06:54:00,2.26843,2.26872,2.26815,2.26869,39200000.0
2005-06-06 06:55:00,2.2684,2.26867,2.26814,2.26814,28200000.0
2005-06-06 06:56:00,2.26849,2.26887,2.26813,2.26813,37900000.0
2005-06-06 06:57:00,2.26823,2.2688,2.26802,2.26873,28200000.0
2005-06-06 06:58:00,2.26823,2.26892,2.26822,2.26862,38100000.0
2005-06-06 06:59:00,2.26872,2.26904,2.26821,2.26872,34400000.0
2005-06-06 07:00:00,2.26862,2.26897,2.26828,2.26861,28000000.0
2005-06-06 07:01:00,2.26859,2.26876,2.26824,2.26851,46000000.0
2005-06-06 07:02:00,2.26866,2.26878,2.26844,2.26867,38800000.0
2005-06-06 07:03:00,2.26868,2.26898,2.26833,2.26867,28000000.0
2005-06-06 07:04:00,2.26836,2.26898,2.26829,2.26867,50700000.0
2005-06-06 07:05:00,2.26867,2.26871,2.26833,2.26862,31700000.0
2005-06-06 07:06:00,2.26803,2.26882,2.26803,2.2684,33200000.0
2005-06-06 07:07:00,2.26853,2.2689,2.26853,2.26885,40600001.0
2005-06-06 07:08:00,2.269,2.2693,2.26847,2.26893,40700000.0
2005-06-06 07:09:00,2.26927,2.26937,2.26867,2.26905,48400000.0
2005-06-06 07:10:00,2.26887,2.26918,2.26869,2.26888,28900000.0
2005-06-06 07:11:00,2.26875,2.26936,2.26869,2.26869,31000000.0
2005-06-06 07:12:00,2.26876,2.26897,2.26852,2.26897,37500001.0
2005-06-06 07:13:00,2.26885,2.26914,2.26864,2.26904,56500000.0
2005-06-06 07:14:00,2.2692,2.26946,2.26891,2.26946,35700000.0
2005-06-06 07:15:00,2.26954,2.26954,2.26869,2.26909,29200000.0
2005-06-06 07:16:00,2.26913,2.26935,2.26906,2.26927,37300000.0
2005-06-06 07:17:00,2.26933,2.26949,2.26896,2.26908,60800000.0
2005-06-06 07:18:00,2.26897,2.26942,2.26879,2.26928,41100000.0
2005-06-06 07:19:00,2.26948,2.26971,2.26899,2.26931,29600000.0
2005-06-06 07:20:00,2.26956,2.26963,2.2691,2.26913,41000000.0
2005-06-06 07:21:00,2.26945,2.26962,2.2692,2.26944,39300000.0
2005-06-06 07:22:00,2.26931,2.26958,2.26916,2.26946,31400000.0
2005-06-06 07:23:00,2.26959,2.26973,2.26906,2.26917,35100000.0
2005-06-06 07:24:00,2.2692,2.26936,2.26888,2.26922,39300000.0
2005-06-06 07:25:00,2.26929,2.26948,2.26896,2.26921,15200000.0
2005-06-06 07:26:00,2.26904,2.26915,2.26875,2.26904,30200000.0
2005-06-06 07:27:00,2.26895,2.26929,2.26875,2.26909,43000000.0
2005-06-06 07:28:00,2.26915,2.26942,2.26901,2.26931,37600000.0
2005-06-06 07:29:00,2.26938,2.2695,2.26894,2.2693,36200000.0
2005-06-06 07:30:00,2.269,2.26935,2.26877,2.26908,50000000.0
2005-06-06 07:31:00,2.26927,2.26938,2.26853,2.26861,28300000.0
2005-06-06 07:32:00,2.2687,2.26894,2.26841,2.26846,50900000.0
2005-06-06 07:33:00,2.26847,2.26893,2.26815,2.26865,46700000.0
2005-06-06 07:34:00,2.26895,2.26926,2.26882,2.26895,39100000.0
2005-06-06 07:35:00,2.26908,2.26908,2.26813,2.26829,42500000.0
2005-06-06 07:36:00,2.26854,2.26874,2.26827,2.26835,33500000.0
2005-06-06 07:37:00,2.26795,2.26848,2.26776,2.26831,35200000.0
2005-06-06 07:38:00,2.26805,2.26839,2.26783,2.26799,40700000.0
2005-06-06 07:39:00,2.26792,2.26809,2.26744,2.26771,28400000.0
2005-06-06 07:40:00,2.26786,2.26806,2.26748,2.26766,22400000.0
2005-06-06 07:41:00,2.2679,2.26834,2.26786,2.26826,38800000.0
2005-06-06 07:42:00,2.26814,2.26838,2.26781,2.26805,28400000.0
2005-06-06 07:43:00,2.26812,2.26812,2.26741,2.26777,40600000.0
2005-06-06 07:44:00,2.26786,2.26824,2.26772,2.26802,30200000.0
2005-06-06 07:45:00,2.26803,2.26822,2.26763,2.26764,42300000.0
2005-06-06 07:46:00,2.26749,2.26809,2.26734,2.26809,42200000.0
2005-06-06 07:47:00,2.26821,2.26832,2.26762,2.26765,36000000.0
2005-06-06 07:48:00,2.26848,2.26859,2.26783,2.2679,32500000.0
2005-06-06 07:49:00,2.26816,2.26832,2.2678,2.26797,45200000.0
2005-06-06 07:50:00,2.26794,2.26848,2.26782,2.26832,37400000.0
2005-06-06 07:51:00,2.26802,2.26855,2.26786,2.26838,45100000.0
2005-06-06 07:52:00,2.26826,2.26839,2.26807,2.26815,43000000.0
2005-06-06 07:53:00,2.26837,2.26848,2.26779,2.26796,48600000.0
2005-06-06 07:54:00,2.26809,2.26834,2.26758,2.26758,18600000.0
2005-06-06 07:55:00,2.26788,2.26874,2.26788,2.2684,22400000.0
2005-06-06 07:56:00,2.26842,2.26877,2.26826,2.26873,56799999.0
2005-06-06 07:57:00,2.26868,2.26879,2.26835,2.2684,36900000.0
2005-06-06 07:58:00,2.26886,2.26886,2.26786,2.26815,34200000.0
2005-06-06 07:59:00,2.26814,2.26842,2.26786,2.26811,35100000.0
2005-06-06 08:00:00,2.26855,2.26855,2.26723,2.26729,29600000.0
2005-06-06 08:01:00,2.2667,2.2679,2.26659,2.26694,53100000.0
2005-06-06 08:02:00,2.26658,2.26748,2.26649,2.26727,37500000.0
2005-06-06 08:03:00,2.26747,2.26775,2.2671,2.26768,25000000.0
2005-06-06 08:04:00,2.26763,2.26825,2.26745,2.26821,39500000.0
2005-06-06 08:05:00,2.26823,2.26868,2.26795,2.26839,35900000.0
2005-06-06 08:06:00,2.26813,2.26886,2.26793,2.26881,68000000.0
2005-06-06 08:07:00,2.269,2.2693,2.26863,2.26863,27800000.0
2005-06-06 08:08:00,2.2685,2.26895,2.26829,2.26839,33700000.0
2005-06-06 08:09:00,2.26802,2.26871,2.26796,2.26859,56100000.0
2005-06-06 08:10:00,2.26811,2.26864,2.26811,2.2684,38700000.0
2005-06-06 08:11:00,2.26837,2.26906,2.26837,2.26877,45800000.0
2005-06-06 08:12:00,2.2688,2.26911,2.26865,2.26902,47400000.0
2005-06-06 08:13:00,2.26925,2.26937,2.26892,2.26912,33500000.0
2005-06-06 08:14:00,2.2696,2.26965,2.26896,2.26919,47000000.0
2005-06-06 08:15:00,2.26898,2.2696,2.26889,2.26929,25100000.0
2005-06-06 08:16:00,2.26913,2.26961,2.26898,2.26915,63800000.0
2005-06-06 08:17:00,2.26948,2.26956,2.26906,2.2693,39100000.0
2005-06-06 08:18:00,2.26922,2.26955,2.26903,2.26917,30800000.0
2005-06-06 08:19:00,2.26958,2.27002,2.26917,2.26973,19800000.0
2005-06-06 08:20:00,2.27036,2.27058,2.26939,2.26961,37300000.0
2005-06-06 08:21:00,2.26975,2.27014,2.26953,2.26972,22300000.0
2005-06-06 08:22:00,2.26996,2.27049,2.26972,2.27024,29400000.0
2005-06-06 08:23:00,2.27021,2.27057,2.26999,2.27044,24800000.0
2005-06-06 08:24:00,2.27016,2.27107,2.27002,2.27091,47400000.0
2005-06-06 08:25:00,2.27084,2.27096,2.27009,2.27009,44000000.0
2005-06-06 08:26:00,2.2703,2.2706,2.26993,2.27052,32600000.0
2005-06-06 08:27:00,2.27118,2.27134,2.27067,2.27106,25600000.0
2005-06-06 08:28:00,2.27125,2.27137,2.27028,2.27089,45700000.0
2005-06-06 08:29:00,2.27124,2.27142,2.27069,2.27142,37400000.0
2005-06-06 08:30:00,2.27159,2.27184,2.27073,2.27105,28800000.0
2005-06-06 08:31:00,2.27121,2.2716,2.27066,2.27141,50800000.0
2005-06-06 08:32:00,2.27102,2.27126,2.27076,2.27117,39100000.0
2005-06-06 08:33:00,2.27141,2.27141,2.27038,2.27038,22000000.0
2005-06-06 08:34:00,2.27038,2.27115,2.27037,2.27048,52400000.0
2005-06-06 08:35:00,2.2701,2.27084,2.27003,2.27027,30300000.0
2005-06-06 08:36:00,2.2699,2.27079,2.26979,2.27067,23700000.0
2005-06-06 08:37:00,2.27075,2.27091,2.27038,2.27038,46200000.0
2005-06-06 08:38:00,2.27043,2.27112,2.27031,2.27098,40500000.0
2005-06-06 08:39:00,2.27065,2.27106,2.27021,2.27076,25600000.0
2005-06-06 08:40:00,2.27106,2.27116,2.27045,2.27081,35500000.0
2005-06-06 08:41:00,2.27077,2.27098,2.27026,2.27052,23600000.0
2005-06-06 08:42:00,2.27055,2.27072,2.27013,2.27016,42300000.0
2005-06-06 08:43:00,2.27019,2.27079,2.27016,2.27053,27200000.0
2005-06-06 08:44:00,2.27047,2.27055,2.26979,2.27002,36400000.0
2005-06-06 08:45:00,2.26966,2.27012,2.26962,2.26997,26600000.0
2005-06-06 08:46:00,2.26994,2.27034,2.26994,2.27003,31600000.0
2005-06-06 08:47:00,2.27017,2.27084,2.27007,2.27065,59099999.0
2005-06-06 08:48:00,2.27082,2.27109,2.2701,2.27052,37500000.0
2005-06-06 08:49:00,2.27053,2.2709,2.27021,2.27087,54500000.0
2005-06-06 08:50:00,2.2708,2.27102,2.27008,2.2703,25400000.0
2005-06-06 08:51:00,2.27115,2.27138,2.27055,2.27098,44100000.0
2005-06-06 08:52:00,2.27118,2.27151,2.27096,2.2713,43700000.0
2005-06-06 08:53:00,2.27129,2.27165,2.27101,2.27117,25900000.0
2005-06-06 08:54:00,2.2715,2.27175,2.2713,2.27156,43600000.0
2005-06-06 08:55:00,2.27168,2.27201,2.27129,2.2716,35500000.0
2005-06-06 08:56:00,2.2714,2.27185,2.27127,2.27156,34800000.0
2005-06-06 08:57:00,2.27143,2.27171,2.27128,2.2714,73200000.0
2005-06-06 08:58:00,2.2715,2.27159,2.27111,2.27128,41400000.0
2005-06-06 08:59:00,2.27106,2.27117,2.27081,2.27102,22100000.0
2005-06-06 09:00:00,2.27104,2.27109,2.2702,2.27059,32700000.0
2005-06-06 09:01:00,2.27104,2.27104,2.27005,2.27005,19800000.0
2005-06-06 09:02:00,2.27009,2.27042,2.26998,2.27034,33300000.0
2005-06-06 09:03:00,2.27022,2.27033,2.2698,2.27009,30200000.0
2005-06-06 09:04:00,2.27015,2.27016,2.26966,2.27001,35400000.0
2005-06-06 09:05:00,2.26992,2.27005,2.26957,2.26964,37300000.0
2005-06-06 09:06:00,2.26947,2.26999,2.26909,2.26909,37700000.0
2005-06-06 09:07:00,2.26896,2.26956,2.26891,2.26919,35700000.0
2005-06-06 09:08:00,2.26943,2.26948,2.26872,2.26925,34600000.0
2005-06-06 09:09:00,2.26932,2.26952,2.26897,2.26915,28099999.0
2005-06-06 09:10:00,2.26905,2.26964,2.26899,2.26946,41600000.0
2005-06-06 09:11:00,2.26959,2.27019,2.26949,2.27011,43700000.0
2005-06-06 09:12:00,2.27039,2.27039,2.26958,2.27022,42000000.0
2005-06-06 09:13:00,2.27039,2.27077,2.2702,2.2702,28600000.0
2005-06-06 09:14:00,2.27042,2.27074,2.27031,2.2705,31600000.0
2005-06-06 09:15:00,2.27067,2.27078,2.27033,2.27078,35000000.0
2005-06-06 09:16:00,2.27073,2.27109,2.2705,2.27079,39600000.0
2005-06-06 09:17:00,2.27036,2.27075,2.27019,2.27066,57300000.0
2005-06-06 09:18:00,2.27065,2.27077,2.26995,2.27061,38700000.0
2005-06-06 09:19:00,2.27023,2.2705,2.27003,2.27034,35800000.0
2005-06-06 09:20:00,2.27021,2.27078,2.27007,2.27062,19500000.0
2005-06-06 09:21:00,2.27059,2.2706,2.27024,2.27037,54200000.0
2005-06-06 09:22:00,2.27049,2.27064,2.27008,2.27046,49100000.0
2005-06-06 09:23:00,2.27033,2.27089,2.27021,2.27089,24200000.0
2005-06-06 09:24:00,2.27023,2.27059,2.2697,2.2697,38000000.0
2005-06-06 09:25:00,2.26987,2.27001,2.26938,2.26978,43600001.0
2005-06-06 09:26:00,2.27003,2.2706,2.27003,2.27039,48700000.0
2005-06-06 09:27:00,2.27012,2.27086,2.27008,2.27054,48600000.0
2005-06-06 09:28:00,2.27062,2.27074,2.27014,2.27067,34600000.0
2005-06-06 09:29:00,2.27023,2.2706,2.26985,2.2706,29600000.0
2005-06-06 09:30:00,2.27072,2.27072,2.26977,2.26985,60400000.0
2005-06-06 09:31:00,2.26994,2.27054,2.26965,2.2698,49800000.0
2005-06-06 09:32:00,2.26958,2.26993,2.26934,2.2698,48300000.0
2005-06-06 09:33:00,2.26974,2.27003,2.26949,2.26974,38100000.0
2005-06-06 09:34:00,2.26985,2.27017,2.26966,2.26984,34100000.0
2005-06-06 09:35:00,2.2698,2.27007,2.26953,2.26994,51699999.0
2005-06-06 09:36:00,2.26958,2.26975,2.26934,2.2697,37600000.0
2005-06-06 09:37:00,2.26959,2.27002,2.26944,2.26993,28000000.0
2005-06-06 09:38:00,2.26979,2.26996,2.26941,2.26972,37000000.0
2005-06-06 09:39:00,2.26976,2.26996,2.26952,2.26964,43000000.0
2005-06-06 09:40:00,2.26961,2.26986,2.26931,2.26933,23000000.0
2005-06-06 09:41:00,2.26929,2.26968,2.26906,2.26932,51000000.0
2005-06-06 09:42:00,2.26916,2.26961,2.26916,2.26951,34700000.0
2005-06-06 09:43:00,2.26967,2.26979,2.26908,2.26944,45200000.0
2005-06-06 09:44:00,2.2695,2.26961,2.26909,2.26938,28300000.0
2005-06-06 09:45:00,2.26965,2.27001,2.26864,2.26864,34300000.0
2005-06-06 09:46:00,2.26907,2.26925,2.26884,2.26925,48900000.0
2005-06-06 09:47:00,2.26877,2.26948,2.26875,2.26916,23500000.0
2005-06-06 09:48:00,2.26915,2.26952,2.26907,2.26949,31700000.0
2005-06-06 09:49:00,2.26918,2.26987,2.26909,2.26965,20400000.0
2005-06-06 09:50:00,2.26945,2.2699,2.2693,2.26956,46900000.0
2005-06-06 09:51:00,2.26987,2.2699,2.26935,2.26952,32300000.0
2005-06-06 09:52:00,2.26974,2.27007,2.26947,2.27007,29400000.0
2005-06-06 09:53:00,2.26947,2.26988,2.26947,2.26972,35600000.0
2005-06-06 09:54:00,2.2698,2.26991,2.26967,2.26991,21600000.0
2005-06-06 09:55:00,2.27014,2.27017,2.26952,2.26981,45900000.0
2005-06-06 09:56:00,2.26998,2.27025,2.26952,2.26989,37800000.0
2005-06-06 09:57:00,2.27004,2.27027,2.26999,2.27017,40000000.0
2005-06-06 09:58:00,2.27003,2.27028,2.26975,2.27002,38300000.0
2005-06-06 09:59:00,2.26967,2.27078,2.26967,2.27067,32100000.0
2005-06-06 10:00:00,2.27043,2.2709,2.27029,2.27074,15400000.0
2005-06-06 10:01:00,2.27069,2.27073,2.27018,2.27038,59400000.0
2005-06-06 10:02:00,2.27044,2.27046,2.26991,2.27012,34000000.0
2005-06-06 10:03:00,2.27013,2.27062,2.27007,2.27022,42900000.0
2005-06-06 10:04:00,2.27017,2.27035,2.26985,2.27011,41200000.0
2005-06-06 10:05:00,2.2705,2.2705,2.26993,2.26993,40900000.0
2005-06-06 10:06:00,2.26976,2.27033,2.26965,2.26992,47500000.0
2005-06-06 10:07:00,2.26979,2.27053,2.26964,2.27041,21100000.0
2005-06-06 10:08:00,2.27019,2.27042,2.26992,2.27033,49900000.0
2005-06-06 10:09:00,2.2699,2.27052,2.26983,2.27052,49000000.0
2005-06-06 10:10:00,2.27047,2.27057,2.27,2.27,16900000.0
2005-06-06 10:11:00,2.26996,2.27017,2.26981,2.27015,18800000.0
2005-06-06 10:12:00,2.27012,2.27017,2.26943,2.26943,23800000.0
2005-06-06 10:13:00,2.26931,2.26984,2.26931,2.26956,25000000.0
2005-06-06 10:14:00,2.26928,2.27005,2.26924,2.26974,27400000.0
2005-06-06 10:15:00,2.27007,2.27023,2.26995,2.27015,35100000.0
2005-06-06 10:16:00,2.27008,2.27083,2.26978,2.27083,43600000.0
2005-06-06 10:17:00,2.27052,2.27056,2.26999,2.27056,47800000.0
2005-06-06 10:18:00,2.27028,2.27113,2.27017,2.27113,41600000.0
2005-06-06 10:19:00,2.27053,2.2711,2.27048,2.2708,37100000.0
2005-06-06 10:20:00,2.27114,2.27127,2.27049,2.27058,19400000.0
2005-06-06 10:21:00,2.27065,2.2709,2.27026,2.2709,28000000.0
2005-06-06 10:22:00,2.27064,2.27093,2.27049,2.27068,45500000.0
2005-06-06 10:23:00,2.27085,2.27087,2.27025,2.27068,34500000.0
2005-06-06 10:24:00,2.27097,2.271,2.27023,2.27078,51400000.0
2005-06-06 10:25:00,2.27067,2.27073,2.27004,2.27019,34400000.0
2005-06-06 10:26:00,2.27054,2.27059,2.27008,2.27018,45900000.0
2005-06-06 10:27:00,2.27019,2.27049,2.26966,2.27008,38200000.0
2005-06-06 10:28:00,2.27049,2.27058,2.27,2.2701,32200000.0
2005-06-06 10:29:00,2.27008,2.27053,2.26996,2.27052,51700000.0
2005-06-06 10:30:00,2.27055,2.27073,2.27023,2.27061,21200000.0
2005-06-06 10:31:00,2.27078,2.27132,2.27078,2.27132,48400000.0
2005-06-06 10:32:00,2.27134,2.27159,2.2709,2.27126,44700000.0
2005-06-06 10:33:00,2.27149,2.27154,2.27096,2.27105,38600000.0
2005-06-06 10:34:00,2.27085,2.27179,2.27084,2.27158,37300000.0
2005-06-06 10:35:00,2.27172,2.27175,2.2708,2.27165,49300000.0
2005-06-06 10:36:00,2.27139,2.27141,2.27106,2.27135,32300000.0
2005-06-06 10:37:00,2.27105,2.27129,2.27082,2.27098,42500000.0
2005-06-06 10:38:00,2.27084,2.27098,2.27038,2.27086,38000000.0
2005-06-06 10:39:00,2.2707,2.27112,2.2707,2.27111,33500000.0
2005-06-06 10:40:00,2.27145,2.27159,2.27094,2.27129,25500000.0
2005-06-06 10:41:00,2.27155,2.27188,2.27144,2.27188,46700000.0
2005-06-06 10:42:00,2.27158,2.27171,2.27113,2.27145,30800000.0
2005-06-06 10:43:00,2.27143,2.27176,2.27123,2.27151,30700000.0
2005-06-06 10:44:00,2.27121,2.27135,2.27092,2.27092,34900000.0
2005-06-06 10:45:00,2.27126,2.27149,2.27104,2.27128,41300000.0
2005-06-06 10:46:00,2.27108,2.2715,2.27086,2.27099,43800000.0
2005-06-06 10:47:00,2.2712,2.27129,2.27077,2.27113,44600000.0
2005-06-06 10:48:00,2.27134,2.27139,2.27102,2.27117,34800000.0
2005-06-06 10:49:00,2.27172,2.27172,2.27085,2.27105,24300000.0
2005-06-06 10:50:00,2.27081,2.27146,2.27058,2.27136,26400000.0
2005-06-06 10:51:00,2.27125,2.27188,2.27116,2.27167,22000000.0
2005-06-06 10:52:00,2.27153,2.27201,2.27106,2.27106,36500000.0
2005-06-06 10:53:00,2.2715,2.27166,2.2712,2.27126,35200000.0
2005-06-06 10:54:00,2.27106,2.27169,2.27101,2.27169,22800000.0
2005-06-06 10:55:00,2.27173,2.27185,2.27131,2.27183,68999999.0
2005-06-06 10:56:00,2.27245,2.27259,2.27139,2.27146,27200000.0
2005-06-06 10:57:00,2.27183,2.27183,2.27111,2.27111,57700000.0
2005-06-06 10:58:00,2.27142,2.27154,2.27084,2.27118,33700000.0
2005-06-06 10:59:00,2.27095,2.27145,2.27022,2.27025,35200000.0
2005-06-06 11:00:00,2.27018,2.27041,2.26993,2.27002,28100000.0
2005-06-06 11:01:00,2.26966,2.27026,2.26966,2.27005,25500000.0
2005-06-06 11:02:00,2.26991,2.27082,2.26991,2.27056,35300000.0
2005-06-06 11:03:00,2.27069,2.27085,2.27045,2.27085,59000000.0
2005-06-06 11:04:00,2.27065,2.27081,2.27033,2.2704,49100000.0
2005-06-06 11:05:00,2.27017,2.27037,2.27007,2.27007,57500000.0
2005-06-06 11:06:00,2.27032,2.27058,2.27012,2.27047,43899999.0
2005-06-06 11:07:00,2.27047,2.27062,2.27023,2.27026,31900000.0
2005-06-06 11:08:00,2.27029,2.27082,2.27029,2.27047,33800000.0
2005-06-06 11:09:00,2.27042,2.27088,2.27037,2.27067,29700000.0
2005-06-06 11:10:00,2.27071,2.27101,2.27054,2.27072,27400000.0
2005-06-06 11:11:00,2.27068,2.27145,2.27058,2.2713,26200000.0
2005-06-06 11:12:00,2.27108,2.27129,2.27077,2.27129,64000000.0
2005-06-06 11:13:00,2.27096,2.27106,2.27064,2.27083,35000000.0
2005-06-06 11:14:00,2.2711,2.27131,2.27084,2.27117,32700000.0
2005-06-06 11:15:00,2.27124,2.27132,2.27084,2.27119,30400000.0
2005-06-06 11:16:00,2.27128,2.27128,2.27064,2.27111,47200000.0
2005-06-06 11:17:00,2.2714,2.27149,2.27109,2.27143,38400000.0
2005-06-06 11:18:00,2.27151,2.27161,2.27101,2.27152,27700000.0
2005-06-06 11:19:00,2.27169,2.27172,2.27114,2.2713,31800000.0
2005-06-06 11:20:00,2.2714,2.2715,2.27101,2.27122,44000000.0
2005-06-06 11:21:00,2.27095,2.27183,2.2709,2.27168,29400000.0
2005-06-06 11:22:00,2.27158,2.27158,2.27103,2.27157,35700000.0
2005-06-06 11:23:00,2.27092,2.27173,2.27083,2.27162,46500000.0
2005-06-06 11:24:00,2.27145,2.27165,2.27123,2.27133,32400000.0
2005-06-06 11:25:00,2.27135,2.27172,2.27124,2.27149,27100000.0
2005-06-06 11:26:00,2.27165,2.27207,2.27137,2.27165,34900000.0
2005-06-06 11:27:00,2.27171,2.27194,2.27152,2.2716,41800000.0
2005-06-06 11:28:00,2.27156,2.2716,2.27099,2.27133,40300000.0
2005-06-06 11:29:00,2.2718,2.2718,2.27134,2.27151,49600000.0
2005-06-06 11:30:00,2.27116,2.27162,2.27105,2.27129,36100000.0
2005-06-06 11:31:00,2.27133,2.27176,2.27117,2.27165,43100000.0
2005-06-06 11:32:00,2.27139,2.27207,2.2713,2.27207,40100000.0
2005-06-06 11:33:00,2.27166,2.27194,2.27145,2.27184,31100000.0
2005-06-06 11:34:00,2.27167,2.27191,2.27162,2.27167,55600000.0
2005-06-06 11:35:00,2.27183,2.27208,2.27156,2.27185,34000000.0
2005-06-06 11:36:00,2.27182,2.27212,2.27152,2.27161,33000000.0
2005-06-06 11:37:00,2.27155,2.27158,2.27089,2.27091,32800000.0
2005-06-06 11:38:00,2.27142,2.27156,2.2707,2.27096,36300000.0
2005-06-06 11:39:00,2.27138,2.27143,2.27066,2.27116,51400000.0
2005-06-06 11:40:00,2.271,2.27127,2.27084,2.27108,40100001.0
2005-06-06 11:41:00,2.27085,2.27138,2.27074,2.27099,46399999.0
2005-06-06 11:42:00,2.27111,2.27126,2.27077,2.2712,41000000.0
2005-06-06 11:43:00,2.27119,2.27119,2.27063,2.27085,45000000.0
2005-06-06 11:44:00,2.27085,2.27152,2.27071,2.27152,30800000.0
2005-06-06 11:45:00,2.27131,2.27157,2.27109,2.27134,29500000.0
2005-06-06 11:46:00,2.27161,2.27204,2.27132,2.27192,20700000.0
2005-06-06 11:47:00,2.27191,2.27214,2.27168,2.27207,58200000.0
2005-06-06 11:48:00,2.27191,2.27232,2.27163,2.27183,29900000.0
2005-06-06 11:49:00,2.27202,2.27226,2.27174,2.27202,34000000.0
2005-06-06 11:50:00,2.27196,2.27221,2.27167,2.27193,36600000.0
2005-06-06 11:51:00,2.27238,2.27242,2.27203,2.27225,44300000.0
2005-06-06 11:52:00,2.27209,2.27241,2.27183,2.27236,32000000.0
2005-06-06 11:53:00,2.27265,2.2728,2.27208,2.27241,39300000.0
2005-06-06 11:54:00,2.27263,2.27263,2.27176,2.27218,34400000.0
2005-06-06 11:55:00,2.27212,2.2723,2.27155,2.27181,45100000.0
2005-06-06 11:56:00,2.27223,2.27261,2.27203,2.27205,42100000.0
2005-06-06 11:57:00,2.27198,2.27284,2.27172,2.27245,32200000.0
2005-06-06 11:58:00,2.27238,2.27267,2.27222,2.27255,40300000.0
2005-06-06 11:59:00,2.27231,2.27283,2.27205,2.27274,25600000.0
2005-06-06 12:00:00,2.27256,2.2728,2.27237,2.27253,40500000.0
2005-06-06 12:01:00,2.27232,2.27295,2.27232,2.27259,60200000.0
2005-06-06 12:02:00,2.27286,2.27304,2.27254,2.27256,34000000.0
2005-06-06 12:03:00,2.27265,2.27296,2.27256,2.27291,39600000.0
2005-06-06 12:04:00,2.27239,2.27313,2.27237,2.27303,46600000.0
2005-06-06 12:05:00,2.27307,2.27307,2.27247,2.27266,37500000.0
2005-06-06 12:06:00,2.27251,2.27293,2.27233,2.27292,24200000.0
2005-06-06 12:07:00,2.27258,2.273,2.27241,2.27288,31900000.0
2005-06-06 12:08:00,2.27309,2.27333,2.27243,2.27264,35600000.0
2005-06-06 12:09:00,2.27258,2.27297,2.27234,2.27296,39400000.0
2005-06-06 12:10:00,2.27263,2.27315,2.27249,2.273,18900000.0
2005-06-06 12:11:00,2.27301,2.27315,2.2727,2.27273,39100000.0
2005-06-06 12:12:00,2.27284,2.27337,2.27271,2.27337,26300000.0
2005-06-06 12:13:00,2.27285,2.27319,2.27276,2.27305,42200000.0
2005-06-06 12:14:00,2.27278,2.2731,2.27251,2.27265,40400000.0
2005-06-06 12:15:00,2.27271,2.27283,2.27235,2.27247,37100000.0
2005-06-06 12:16:00,2.27223,2.27285,2.2721,2.27285,47600000.0
2005-06-06 12:17:00,2.27242,2.27271,2.27224,2.27231,46100000.0
2005-06-06 12:18:00,2.2727,2.27273,2.27231,2.2725,53700000.0
2005-06-06 12:19:00,2.27223,2.27299,2.27211,2.27284,22000000.0
2005-06-06 12:20:00,2.27275,2.27287,2.27209,2.27239,22500000.0
2005-06-06 12:21:00,2.27222,2.27249,2.27194,2.27221,51000000.0
2005-06-06 12:22:00,2.2725,2.27251,2.27199,2.27234,24600000.0
2005-06-06 12:23:00,2.2723,2.27245,2.27188,2.27245,43000000.0
2005-06-06 12:24:00,2.27245,2.27246,2.27172,2.27173,40000000.0
2005-06-06 12:25:00,2.2718,2.2723,2.27179,2.27196,32300000.0
2005-06-06 12:26:00,2.27174,2.27207,2.27156,2.27193,30800000.0
2005-06-06 12:27:00,2.27115,2.27213,2.27114,2.27187,65500001.0
2005-06-06 12:28:00,2.27168,2.27223,2.27127,2.27223,35200000.0
2005-06-06 12:29:00,2.27185,2.27253,2.27145,2.27245,51600000.0
2005-06-06 12:30:00,2.27264,2.27274,2.2723,2.27263,36600000.0
2005-06-06 12:31:00,2.27249,2.27322,2.27249,2.27294,40000000.0
2005-06-06 12:32:00,2.27314,2.27323,2.27261,2.27302,37200000.0
2005-06-06 12:33:00,2.27303,2.27327,2.27257,2.27301,50500000.0
2005-06-06 12:34:00,2.27304,2.2732,2.27205,2.27251,58600000.0
2005-06-06 12:35:00,2.2717,2.27238,2.2704,2.27232,43600000.0
2005-06-06 12:36:00,2.27205,2.27257,2.27192,2.27241,38800000.0
2005-06-06 12:37:00,2.2723,2.2723,2.27192,2.2722,39600000.0
2005-06-06 12:38:00,2.272,2.27253,2.27198,2.27239,33400000.0
2005-06-06 12:39:00,2.27228,2.27273,2.2722,2.27262,31200000.0
2005-06-06 12:40:00,2.27234,2.27287,2.2722,2.2728,28500000.0
2005-06-06 12:41:00,2.27297,2.27297,2.27241,2.27267,37700000.0
2005-06-06 12:42:00,2.27324,2.27339,2.27208,2.27296,64700000.0
2005-06-06 12:43:00,2.27302,2.27323,2.27246,2.27253,31100000.0
2005-06-06 12:44:00,2.2729,2.27299,2.27239,2.27248,35400000.0
2005-06-06 12:45:00,2.27243,2.27301,2.27243,2.27279,52200000.0
2005-06-06 12:46:00,2.27249,2.27281,2.27191,2.27229,36600000.0
2005-06-06 12:47:00,2.2721,2.27245,2.27194,2.27221,36100000.0
2005-06-06 12:48:00,2.27236,2.27236,2.27162,2.27184,47500000.0
2005-06-06 12:49:00,2.27199,2.27206,2.27028,2.2706,50000000.0
2005-06-06 12:50:00,2.27217,2.27217,2.2717,2.27183,28800000.0
2005-06-06 12:51:00,2.27182,2.27217,2.27174,2.27198,55300000.0
2005-06-06 12:52:00,2.27183,2.27235,2.27174,2.2721,26600000.0
2005-06-06 12:53:00,2.27249,2.27276,2.27197,2.27276,34500000.0
2005-06-06 12:54:00,2.27218,2.27235,2.27191,2.27227,25400000.0
2005-06-06 12:55:00,2.27228,2.27251,2.27202,2.27245,23400000.0
2005-06-06 12:56:00,2.27208,2.27255,2.27185,2.27247,31300000.0
2005-06-06 12:57:00,2.27185,2.27224,2.27162,2.2718,41100000.0
2005-06-06 12:58:00,2.27214,2.27223,2.27175,2.2719,47400000.0
2005-06-06 12:59:00,2.27167,2.27233,2.27167,2.27222,32500000.0
2005-06-06 13:00:00,2.27249,2.27253,2.27185,2.2721,39400000.0
2005-06-06 13:01:00,2.27226,2.27234,2.27192,2.27197,32800000.0
2005-06-06 13:02:00,2.27185,2.27215,2.2716,2.27185,46400000.0
2005-06-06 13:03:00,2.27154,2.27195,2.27148,2.2715,40900000.0
2005-06-06 13:04:00,2.27131,2.27196,2.27121,2.27136,33600000.0
2005-06-06 13:05:00,2.2714,2.27167,2.27122,2.27156,33700000.0
2005-06-06 13:06:00,2.27156,2.27207,2.27143,2.2719,39300000.0
2005-06-06 13:07:00,2.27161,2.27185,2.27139,2.27159,52300000.0
2005-06-06 13:08:00,2.27193,2.27209,2.27162,2.27168,49800000.0
2005-06-06 13:09:00,2.27174,2.27206,2.27153,2.27206,31900000.0
2005-06-06 13:10:00,2.27143,2.27215,2.27126,2.27176,40800000.0
2005-06-06 13:11:00,2.27189,2.27189,2.27125,2.27153,21100000.0
2005-06-06 13:12:00,2.27184,2.27198,2.27132,2.27134,32900000.0
2005-06-06 13:13:00,2.27183,2.27204,2.27146,2.27169,70000000.0
2005-06-06 13:14:00,2.27141,2.27229,2.27133,2.27229,36400000.0
2005-06-06 13:15:00,2.27145,2.27195,2.27137,2.27165,45000000.0
2005-06-06 13:16:00,2.27104,2.27162,2.27097,2.27161,39900000.0
2005-06-06 13:17:00,2.27144,2.27154,2.27115,2.27139,27600000.0
2005-06-06 13:18:00,2.27106,2.27169,2.27106,2.27133,37900000.0
2005-06-06 13:19:00,2.27114,2.27172,2.27098,2.27151,32900000.0
2005-06-06 13:20:00,2.27129,2.27139,2.27091,2.27139,21600000.0
2005-06-06 13:21:00,2.27102,2.27134,2.2708,2.27107,52500000.0
2005-06-06 13:22:00,2.27088,2.27099,2.27043,2.2707,46200000.0
2005-06-06 13:23:00,2.2707,2.27083,2.27035,2.27083,53700000.0
2005-06-06 13:24:00,2.27077,2.27099,2.27042,2.27042,37300000.0
2005-06-06 13:25:00,2.27052,2.27097,2.27036,2.27084,43900000.0
2005-06-06 13:26:00,2.27093,2.2713,2.2704,2.27045,30800000.0
2005-06-06 13:27:00,2.27032,2.27075,2.2703,2.27075,33100000.0
2005-06-06 13:28:00,2.27049,2.2707,2.27018,2.27054,36700000.0
2005-06-06 13:29:00,2.27033,2.27046,2.27005,2.27022,38100000.0
2005-06-06 13:30:00,2.27012,2.27032,2.26996,2.26996,26800000.0
2005-06-06 13:31:00,2.26985,2.27022,2.26953,2.26985,25800000.0
2005-06-06 13:32:00,2.26984,2.26999,2.26959,2.26969,49300000.0
2005-06-06 13:33:00,2.26946,2.27,2.2694,2.2699,39900000.0
2005-06-06 13:34:00,2.26991,2.27026,2.26962,2.27021,44400000.0
2005-06-06 13:35:00,2.27033,2.27044,2.26993,2.27031,39100000.0
2005-06-06 13:36:00,2.27022,2.27028,2.26976,2.27018,25700000.0
2005-06-06 13:37:00,2.27005,2.27024,2.26981,2.26995,26400000.0
2005-06-06 13:38:00,2.26983,2.27044,2.26969,2.27015,40700000.0
2005-06-06 13:39:00,2.27043,2.27047,2.26968,2.27005,39500000.0
2005-06-06 13:40:00,2.26999,2.27044,2.26999,2.27005,40200000.0
2005-06-06 13:41:00,2.27007,2.27065,2.26978,2.27065,35300000.0
2005-06-06 13:42:00,2.27044,2.27069,2.26979,2.26979,35300000.0
2005-06-06 13:43:00,2.26969,2.27083,2.26969,2.27051,40700000.0
2005-06-06 13:44:00,2.27062,2.27062,2.26997,2.27005,36000000.0
2005-06-06 13:45:00,2.27002,2.27044,2.26988,2.27036,36500000.0
2005-06-06 13:46:00,2.2701,2.2705,2.27006,2.27032,33800000.0
2005-06-06 13:47:00,2.27092,2.27117,2.27036,2.2704,30200000.0
2005-06-06 13:48:00,2.27066,2.27085,2.27037,2.27061,38700000.0
2005-06-06 13:49:00,2.27062,2.27081,2.27028,2.27065,34200000.0
2005-06-06 13:50:00,2.27074,2.27076,2.27035,2.2705,42700000.0
2005-06-06 13:51:00,2.27035,2.27052,2.27001,2.2703,42700000.0
2005-06-06 13:52:00,2.27035,2.27035,2.26993,2.27012,34600000.0
2005-06-06 13:53:00,2.26974,2.27013,2.26953,2.27008,45300000.0
2005-06-06 13:54:00,2.26972,2.27047,2.26972,2.27047,31900000.0
2005-06-06 13:55:00,2.27055,2.27066,2.27021,2.27048,46400000.0
2005-06-06 13:56:00,2.27005,2.27092,2.27,2.27083,36500000.0
2005-06-06 13:57:00,2.2706,2.27078,2.27041,2.27072,58300000.0
2005-06-06 13:58:00,2.2703,2.27076,2.27016,2.27057,50800000.0
2005-06-06 13:59:00,2.27077,2.27104,2.2706,2.27075,69400000.0
2005-06-06 14:00:00,2.27094,2.27102,2.27056,2.27069,32500000.0
2005-06-06 14:01:00,2.27092,2.27092,2.27024,2.27031,28200000.0
2005-06-06 14:02:00,2.27036,2.27095,2.27029,2.27067,24600000.0
2005-06-06 14:03:00,2.27099,2.27103,2.27032,2.27061,44300000.0
2005-06-06 14:04:00,2.27028,2.27101,2.27012,2.27057,38800000.0
2005-06-06 14:05:00,2.2705,2.27053,2.26989,2.27034,34200000.0
2005-06-06 14:06:00,2.27022,2.27055,2.26948,2.26948,32000000.0
2005-06-06 14:07:00,2.26976,2.27003,2.26939,2.26945,24000000.0
2005-06-06 14:08:00,2.26917,2.2698,2.2689,2.26937,42800000.0
2005-06-06 14:09:00,2.26911,2.26951,2.26902,2.26945,39500000.0
2005-06-06 14:10:00,2.26917,2.27018,2.26908,2.26939,39800000.0
2005-06-06 14:11:00,2.26863,2.26978,2.26853,2.26917,38300000.0
2005-06-06 14:12:00,2.26991,2.26991,2.26929,2.26952,88499999.0
2005-06-06 14:13:00,2.26955,2.26977,2.26917,2.26927,43100001.0
2005-06-06 14:14:00,2.26923,2.26948,2.26908,2.26939,30400000.0
2005-06-06 14:15:00,2.26914,2.26972,2.26911,2.26972,42800000.0
2005-06-06 14:16:00,2.26988,2.27013,2.26938,2.27004,39700000.0
2005-06-06 14:17:00,2.26974,2.27,2.26964,2.26973,31100000.0
2005-06-06 14:18:00,2.26962,2.26988,2.26925,2.26988,32800000.0
2005-06-06 14:19:00,2.27002,2.27031,2.26967,2.27007,50800000.0
2005-06-06 14:20:00,2.26999,2.27021,2.26968,2.27021,35600000.0
2005-06-06 14:21:00,2.27002,2.27009,2.26964,2.26972,61899999.0
2005-06-06 14:22:00,2.27022,2.27026,2.26979,2.26998,52600000.0
2005-06-06 14:23:00,2.27022,2.27028,2.26961,2.26993,26200000.0
2005-06-06 14:24:00,2.26968,2.27048,2.26956,2.27048,58600000.0
2005-06-06 14:25:00,2.27042,2.27077,2.27027,2.2704,50800000.0
2005-06-06 14:26:00,2.27001,2.2707,2.26996,2.2707,39800000.0
2005-06-06 14:27:00,2.27059,2.27083,2.27027,2.27083,25400000.0
2005-06-06 14:28:00,2.27025,2.27057,2.26999,2.27002,25900000.0
2005-06-06 14:29:00,2.26978,2.27022,2.26966,2.27016,44000000.0
2005-06-06 14:30:00,2.26987,2.2701,2.26955,2.26972,41600000.0
2005-06-06 14:31:00,2.26982,2.27022,2.26949,2.27022,40700000.0
2005-06-06 14:32:00,2.27027,2.27027,2.26982,2.26996,28100000.0
2005-06-06 14:33:00,2.2702,2.27036,2.26975,2.26975,10800000.0
2005-06-06 14:34:00,2.26991,2.27002,2.26972,2.26995,51500000.0
2005-06-06 14:35:00,2.26967,2.27036,2.26939,2.26999,20300000.0
2005-06-06 14:36:00,2.26941,2.27014,2.26939,2.27014,34200000.0
2005-06-06 14:37:00,2.27,2.2704,2.26965,2.26997,84300000.0
2005-06-06 14:38:00,2.26994,2.27024,2.26974,2.26997,24200000.0
2005-06-06 14:39:00,2.26989,2.27024,2.26964,2.26976,48900000.0
2005-06-06 14:40:00,2.26972,2.2702,2.26955,2.26993,36200000.0
2005-06-06 14:41:00,2.26959,2.26997,2.2695,2.26977,33500000.0
2005-06-06 14:42:00,2.26997,2.26997,2.26903,2.26915,40300000.0
2005-06-06 14:43:00,2.26912,2.26945,2.26892,2.26915,54000000.0
2005-06-06 14:44:00,2.2688,2.26938,2.26857,2.26918,33800000.0
2005-06-06 14:45:00,2.26928,2.2694,2.2691,2.2693,43500000.0
2005-06-06 14:46:00,2.26914,2.27009,2.26907,2.26977,28700000.0
2005-06-06 14:47:00,2.26915,2.26946,2.26897,2.26931,43500000.0
2005-06-06 14:48:00,2.26909,2.26954,2.26897,2.26924,32600000.0
2005-06-06 14:49:00,2.2691,2.2699,2.26903,2.2699,25900000.0
2005-06-06 14:50:00,2.2696,2.27009,2.2696,2.27009,27800000.0
2005-06-06 14:51:00,2.27022,2.27022,2.26955,2.26959,26600000.0
2005-06-06 14:52:00,2.26965,2.27015,2.26953,2.26977,36600000.0
2005-06-06 14:53:00,2.26988,2.27022,2.26976,2.27013,46900000.0
2005-06-06 14:54:00,2.2699,2.27009,2.26946,2.26967,48300000.0
2005-06-06 14:55:00,2.26999,2.26999,2.26941,2.26961,55900000.0
2005-06-06 14:56:00,2.26922,2.26944,2.26888,2.26895,27400000.0
2005-06-06 14:57:00,2.26893,2.26935,2.26879,2.26903,46200000.0
2005-06-06 14:58:00,2.26933,2.26956,2.26902,2.26918,45900000.0
2005-06-06 14:59:00,2.26942,2.26961,2.26895,2.26899,30000000.0
2005-06-06 15:00:00,2.26925,2.26939,2.26863,2.26881,37800000.0
2005-06-06 15:01:00,2.2688,2.26886,2.26838,2.26838,43000000.0
2005-06-06 15:02:00,2.26825,2.26839,2.26793,2.26837,31300000.0
2005-06-06 15:03:00,2.26852,2.26852,2.26769,2.268,35600000.0
2005-06-06 15:04:00,2.26856,2.26861,2.26776,2.26806,62700000.0
2005-06-06 15:05:00,2.26827,2.26827,2.26779,2.26808,40100000.0
2005-06-06 15:06:00,2.2681,2.26859,2.2681,2.26824,39900000.0
2005-06-06 15:07:00,2.26796,2.26841,2.26794,2.26833,23000000.0
2005-06-06 15:08:00,2.26835,2.26835,2.26786,2.26795,30500000.0
2005-06-06 15:09:00,2.26788,2.26832,2.26769,2.26818,21300000.0
2005-06-06 15:10:00,2.2679,2.2684,2.26772,2.26838,47800000.0
2005-06-06 15:11:00,2.26811,2.26851,2.26798,2.26833,51400000.0
2005-06-06 15:12:00,2.26814,2.26854,2.26798,2.26839,29800000.0
2005-06-06 15:13:00,2.26847,2.26847,2.26798,2.268,22100000.0
2005-06-06 15:14:00,2.26851,2.26866,2.26796,2.26849,26400000.0
2005-06-06 15:15:00,2.26863,2.26901,2.26832,2.26895,27600000.0
2005-06-06 15:16:00,2.26885,2.26978,2.2688,2.26959,32800000.0
2005-06-06 15:17:00,2.26953,2.26978,2.26935,2.26957,23900000.0
2005-06-06 15:18:00,2.26948,2.26954,2.26901,2.26945,46500000.0
2005-06-06 15:19:00,2.26932,2.26957,2.26913,2.26913,66799999.0
2005-06-06 15:20:00,2.26917,2.26936,2.26898,2.26919,22700000.0
2005-06-06 15:21:00,2.269,2.26953,2.269,2.26935,36600000.0
2005-06-06 15:22:00,2.26947,2.26982,2.26905,2.26954,55700000.0
2005-06-06 15:23:00,2.26935,2.27002,2.26919,2.26983,37300000.0
2005-06-06 15:24:00,2.27027,2.27057,2.26978,2.27003,33300000.0
2005-06-06 15:25:00,2.26977,2.27016,2.26977,2.27016,52400000.0
2005-06-06 15:26:00,2.27027,2.27047,2.27002,2.27038,26000000.0
2005-06-06 15:27:00,2.27055,2.27063,2.27,2.27036,43200000.0
2005-06-06 15:28:00,2.27032,2.27053,2.2701,2.27033,44700000.0
2005-06-06 15:29:00,2.27031,2.27035,2.26983,2.26991,25200000.0
2005-06-06 15:30:00,2.27015,2.27034,2.26981,2.27007,46400000.0
2005-06-06 15:31:00,2.27005,2.27012,2.26974,2.26974,57600000.0
2005-06-06 15:32:00,2.26955,2.26961,2.26877,2.2689,42200000.0
2005-06-06 15:33:00,2.26918,2.26969,2.26889,2.26932,26300000.0
2005-06-06 15:34:00,2.26933,2.26966,2.26918,2.26966,25600000.0
2005-06-06 15:35:00,2.26922,2.26989,2.26922,2.26968,61500000.0
2005-06-06 15:36:00,2.26964,2.27012,2.2696,2.26967,58600000.0
2005-06-06 15:37:00,2.26978,2.27027,2.26963,2.27001,61800001.0
2005-06-06 15:38:00,2.26989,2.27032,2.26966,2.27032,60200000.0
2005-06-06 15:39:00,2.27055,2.27055,2.26932,2.26955,33100000.0
2005-06-06 15:40:00,2.26988,2.26995,2.26951,2.26963,28300000.0
2005-06-06 15:41:00,2.26946,2.26985,2.26935,2.26964,54700000.0
2005-06-06 15:42:00,2.26985,2.27014,2.26974,2.27006,27800000.0
2005-06-06 15:43:00,2.27012,2.27028,2.2693,2.26939,43300000.0
2005-06-06 15:44:00,2.27017,2.27027,2.26989,2.26989,41000000.0
2005-06-06 15:45:00,2.27012,2.27028,2.26953,2.26988,57500000.0
2005-06-06 15:46:00,2.26992,2.27037,2.26992,2.27011,27100000.0
2005-06-06 15:47:00,2.27007,2.27031,2.2695,2.26973,31200000.0
2005-06-06 15:48:00,2.26986,2.27026,2.26965,2.2697,50200000.0
2005-06-06 15:49:00,2.27007,2.27012,2.26961,2.26983,40400000.0
2005-06-06 15:50:00,2.26962,2.27,2.26954,2.26991,25200000.0
2005-06-06 15:51:00,2.26966,2.27001,2.26958,2.26962,30800000.0
2005-06-06 15:52:00,2.26953,2.27002,2.26932,2.27002,18300000.0
2005-06-06 15:53:00,2.26959,2.2698,2.26915,2.26915,18300000.0
2005-06-06 15:54:00,2.26926,2.26946,2.269,2.26922,28600000.0
2005-06-06 15:55:00,2.26927,2.26942,2.26895,2.26914,36400000.0
2005-06-06 15:56:00,2.26883,2.26972,2.26883,2.26972,37300000.0
2005-06-06 15:57:00,2.26973,2.26977,2.26928,2.2694,56800001.0
2005-06-06 15:58:00,2.26915,2.26945,2.26896,2.26939,37600000.0
2005-06-06 15:59:00,2.26894,2.26932,2.26877,2.26903,24300000.0
2005-06-06 16:00:00,2.26891,2.26916,2.26865,2.26868,57100000.0
2005-06-06 16:01:00,2.26861,2.26925,2.26853,2.26925,36200000.0
2005-06-06 16:02:00,2.26933,2.26971,2.26898,2.26968,29600000.0
2005-06-06 16:03:00,2.26925,2.26962,2.26892,2.26943,57600000.0
2005-06-06 16:04:00,2.26947,2.26961,2.26878,2.26893,64200000.0
2005-06-06 16:05:00,2.26902,2.26925,2.26873,2.26878,56500000.0
2005-06-06 16:06:00,2.26864,2.26916,2.26855,2.26873,38200000.0
2005-06-06 16:07:00,2.26887,2.2691,2.26866,2.26883,61000000.0
2005-06-06 16:08:00,2.26896,2.26924,2.26878,2.26895,36000000.0
2005-06-06 16:09:00,2.269,2.26935,2.26882,2.26919,31900000.0
2005-06-06 16:10:00,2.26897,2.26941,2.26857,2.26941,27600000.0
2005-06-06 16:11:00,2.26913,2.2696,2.26896,2.2694,49600000.0
2005-06-06 16:12:00,2.26902,2.26945,2.26892,2.26945,41900000.0
2005-06-06 16:13:00,2.2696,2.26978,2.26916,2.26953,30200000.0
2005-06-06 16:14:00,2.26974,2.2701,2.26959,2.26992,51100000.0
2005-06-06 16:15:00,2.27004,2.27008,2.26942,2.26942,27600000.0
2005-06-06 16:16:00,2.26935,2.26949,2.26895,2.26938,29600000.0
2005-06-06 16:17:00,2.26941,2.2695,2.26876,2.26913,36900000.0
2005-06-06 16:18:00,2.26929,2.26933,2.26872,2.26925,45700000.0
2005-06-06 16:19:00,2.2691,2.26938,2.26864,2.26864,25500000.0
2005-06-06 16:20:00,2.26846,2.26885,2.26822,2.26859,23200000.0
2005-06-06 16:21:00,2.26885,2.26891,2.26835,2.26856,34500000.0
2005-06-06 16:22:00,2.26842,2.26906,2.2684,2.269,45300000.0
2005-06-06 16:23:00,2.26899,2.26924,2.26851,2.26867,51200000.0
2005-06-06 16:24:00,2.26885,2.26947,2.26876,2.26899,37100000.0
2005-06-06 16:25:00,2.26935,2.26963,2.26887,2.26958,55900000.0
2005-06-06 16:26:00,2.26964,2.26992,2.26942,2.26971,33600000.0
2005-06-06 16:27:00,2.26994,2.27013,2.26921,2.2695,44500000.0
2005-06-06 16:28:00,2.26992,2.26997,2.26928,2.26975,37400000.0
2005-06-06 16:29:00,2.27009,2.27023,2.26956,2.26986,24800000.0
2005-06-06 16:30:00,2.27012,2.27025,2.26957,2.26965,29100000.0
2005-06-06 16:31:00,2.26981,2.27008,2.26929,2.26962,57200000.0
2005-06-06 16:32:00,2.27018,2.27021,2.26976,2.26976,26600000.0
2005-06-06 16:33:00,2.2696,2.26981,2.26934,2.26974,21400000.0
2005-06-06 16:34:00,2.26923,2.27002,2.26912,2.27002,41500000.0
2005-06-06 16:35:00,2.26986,2.27014,2.26927,2.26967,32000000.0
2005-06-06 16:36:00,2.26937,2.26953,2.26905,2.2692,37700000.0
2005-06-06 16:37:00,2.26959,2.26976,2.26923,2.26958,26000000.0
2005-06-06 16:38:00,2.26987,2.26997,2.2693,2.26933,29500000.0
2005-06-06 16:39:00,2.26952,2.26967,2.26914,2.26945,44500000.0
2005-06-06 16:40:00,2.26937,2.26963,2.26921,2.26943,48800000.0
2005-06-06 16:41:00,2.26977,2.26999,2.26935,2.26972,28700000.0
2005-06-06 16:42:00,2.26938,2.2701,2.26938,2.26976,31700000.0
2005-06-06 16:43:00,2.26992,2.27054,2.2696,2.27054,40200000.0
2005-06-06 16:44:00,2.27046,2.27096,2.27022,2.27022,28000000.0
2005-06-06 16:45:00,2.27037,2.27047,2.26948,2.2697,45700000.0
2005-06-06 16:46:00,2.27005,2.27009,2.26963,2.26983,26700000.0
2005-06-06 16:47:00,2.27036,2.27036,2.26979,2.27013,50700000.0
2005-06-06 16:48:00,2.26995,2.27041,2.26973,2.27015,40000000.0
2005-06-06 16:49:00,2.26975,2.27024,2.26959,2.26959,41700000.0
2005-06-06 16:50:00,2.26975,2.27042,2.26953,2.27002,29000000.0
2005-06-06 16:51:00,2.27001,2.27045,2.26988,2.27028,33200000.0
2005-06-06 16:52:00,2.27014,2.27025,2.26971,2.2699,42400000.0
2005-06-06 16:53:00,2.27015,2.27026,2.26959,2.26959,35200000.0
2005-06-06 16:54:00,2.27002,2.27012,2.26951,2.26954,53700000.0
2005-06-06 16:55:00,2.2692,2.26985,2.26895,2.26965,41100000.0
2005-06-06 16:56:00,2.26963,2.26989,2.26958,2.26977,26200000.0
2005-06-06 16:57:00,2.26992,2.26999,2.2693,2.26968,37600000.0
2005-06-06 16:58:00,2.26934,2.26956,2.26918,2.26919,41500000.0
2005-06-06 16:59:00,2.26932,2.26952,2.26853,2.26864,30400000.0
2005-06-06 17:00:00,2.26894,2.26894,2.26822,2.26843,46400001.0
2005-06-06 17:01:00,2.26863,2.26925,2.26852,2.26925,54600000.0
2005-06-06 17:02:00,2.26865,2.26917,2.2686,2.26905,44100000.0
2005-06-06 17:03:00,2.2692,2.26952,2.26891,2.26907,36600000.0
2005-06-06 17:04:00,2.26954,2.26976,2.26926,2.26955,70200000.0
2005-06-06 17:05:00,2.26943,2.26992,2.26943,2.26984,27400000.0
2005-06-06 17:06:00,2.26948,2.26976,2.26916,2.26954,28200000.0
2005-06-06 17:07:00,2.26972,2.26975,2.26909,2.26925,26700000.0
2005-06-06 17:08:00,2.2699,2.27003,2.26912,2.26928,21300000.0
2005-06-06 17:09:00,2.26934,2.26974,2.26908,2.2696,40400000.0
2005-06-06 17:10:00,2.26953,2.27007,2.26934,2.26971,31600000.0
2005-06-06 17:11:00,2.26973,2.27037,2.26966,2.27032,35700000.0
2005-06-06 17:12:00,2.27042,2.2705,2.26989,2.27035,44200000.0
2005-06-06 17:13:00,2.27036,2.27068,2.27018,2.27059,30200000.0
2005-06-06 17:14:00,2.27041,2.27083,2.27037,2.27057,48600000.0
2005-06-06 17:15:00,2.27073,2.27083,2.27018,2.27045,24200000.0
2005-06-06 17:16:00,2.27035,2.27039,2.27,2.27024,25300000.0
2005-06-06 17:17:00,2.2704,2.27056,2.26974,2.26979,23100000.0
2005-06-06 17:18:00,2.2704,2.27067,2.26993,2.27032,50800000.0
2005-06-06 17:19:00,2.2704,2.27068,2.27015,2.27055,34000000.0
2005-06-06 17:20:00,2.27023,2.27063,2.27014,2.27063,41600000.0
2005-06-06 17:21:00,2.27035,2.27108,2.27035,2.27088,75599999.0
2005-06-06 17:22:00,2.27039,2.27107,2.2702,2.27096,31900000.0
2005-06-06 17:23:00,2.27068,2.27118,2.27062,2.27099,50300000.0
2005-06-06 17:24:00,2.27104,2.27129,2.27077,2.27128,48400000.0
2005-06-06 17:25:00,2.27143,2.2717,2.27104,2.2714,38900000.0
2005-06-06 17:26:00,2.27139,2.27208,2.27139,2.27208,31000000.0
2005-06-06 17:27:00,2.27197,2.27212,2.27163,2.27185,35300000.0
2005-06-06 17:28:00,2.2718,2.27205,2.27154,2.27192,27300000.0
2005-06-06 17:29:00,2.272,2.27213,2.27133,2.27139,31000000.0
2005-06-06 17:30:00,2.27155,2.27192,2.27127,2.27127,46400000.0
2005-06-06 17:31:00,2.2716,2.27175,2.27118,2.27161,49200000.0
2005-06-06 17:32:00,2.27151,2.27172,2.27125,2.27172,41500000.0
2005-06-06 17:33:00,2.27166,2.27193,2.27157,2.27182,47900000.0
2005-06-06 17:34:00,2.27172,2.27192,2.27154,2.27159,21600000.0
2005-06-06 17:35:00,2.27162,2.27182,2.27137,2.27159,33200000.0
2005-06-06 17:36:00,2.27195,2.27221,2.27163,2.27221,44700000.0
2005-06-06 17:37:00,2.2722,2.27238,2.27197,2.27213,37000000.0
2005-06-06 17:38:00,2.27227,2.27227,2.27182,2.27197,63800001.0
2005-06-06 17:39:00,2.27214,2.27216,2.2717,2.272,36400000.0
2005-06-06 17:40:00,2.27199,2.2722,2.27179,2.2719,23600000.0
2005-06-06 17:41:00,2.27197,2.27216,2.27169,2.27174,28700000.0
2005-06-06 17:42:00,2.272,2.27246,2.27191,2.2723,19500000.0
2005-06-06 17:43:00,2.27234,2.27277,2.2722,2.27277,36400000.0
2005-06-06 17:44:00,2.27256,2.27271,2.27211,2.27248,49500000.0
2005-06-06 17:45:00,2.27259,2.27274,2.27199,2.27225,26700000.0
2005-06-06 17:46:00,2.2721,2.2726,2.27185,2.2726,31200000.0
2005-06-06 17:47:00,2.27249,2.27267,2.27195,2.27245,34100000.0
2005-06-06 17:48:00,2.27227,2.27241,2.2719,2.27211,31900000.0
2005-06-06 17:49:00,2.27205,2.27271,2.27203,2.27253,40200000.0
2005-06-06 17:50:00,2.27254,2.27289,2.2723,2.27287,56000000.0
2005-06-06 17:51:00,2.27259,2.273,2.2722,2.27293,30300000.0
2005-06-06 17:52:00,2.27287,2.27302,2.27248,2.27302,46600000.0
2005-06-06 17:53:00,2.27297,2.27353,2.27287,2.2735,38600000.0
2005-06-06 17:54:00,2.27345,2.27358,2.27278,2.2729,46900000.0
2005-06-06 17:55:00,2.27278,2.273,2.27226,2.27284,47700000.0
2005-06-06 17:56:00,2.27267,2.27321,2.27267,2.27277,52800001.0
2005-06-06 17:57:00,2.27258,2.27317,2.27254,2.27317,21400000.0
2005-06-06 17:58:00,2.27315,2.27357,2.27299,2.27317,31100000.0
2005-06-06 17:59:00,2.27287,2.27317,2.27267,2.27293,42400001.0
2005-06-06 18:00:00,2.27239,2.27299,2.27238,2.27293,52100000.0
2005-06-06 18:01:00,2.27274,2.27332,2.27266,2.27267,335300000.0
2005-06-06 18:02:00,2.27254,2.27306,2.27216,2.27264,367000000.0
2005-06-06 18:03:00,2.27267,2.27288,2.27203,2.27258,438800001.0
2005-06-06 18:04:00,2.27255,2.27316,2.27247,2.27271,342299999.0
2005-06-06 18:05:00,2.27272,2.27322,2.27176,2.27273,191200000.0
2005-06-06 18:06:00,2.27292,2.27336,2.27267,2.27295,391800002.0
2005-06-06 18:07:00,2.27303,2.27311,2.27227,2.27288,431500000.0
2005-06-06 18:08:00,2.27254,2.27319,2.27211,2.27261,402600001.0
2005-06-06 18:09:00,2.27267,2.27288,2.27233,2.27248,275800000.0
2005-06-06 18:10:00,2.27262,2.27296,2.27197,2.27237,310600001.0
2005-06-06 18:11:00,2.27262,2.27308,2.27242,2.27308,235000000.0
2005-06-06 18:12:00,2.27263,2.27309,2.2721,2.27291,202500000.0
2005-06-06 18:13:00,2.27258,2.27268,2.27179,2.27229,148000000.0
2005-06-06 18:14:00,2.27269,2.27317,2.27227,2.27265,315100000.0
2005-06-06 18:15:00,2.27252,2.27292,2.27219,2.2724,359000001.0
2005-06-06 18:16:00,2.27282,2.27317,2.2721,2.27288,347699999.0
2005-06-06 18:17:00,2.27265,2.27284,2.27184,2.27227,210000000.0
2005-06-06 18:18:00,2.27249,2.27296,2.27223,2.27233,180200000.0
2005-06-06 18:19:00,2.27286,2.27303,2.27211,2.27248,305700000.0
2005-06-06 18:20:00,2.27242,2.273,2.27229,2.2726,158800000.0
2005-06-06 18:21:00,2.27256,2.27277,2.27197,2.27257,262099999.0
2005-06-06 18:22:00,2.27248,2.2729,2.27204,2.27257,241300000.0
2005-06-06 18:23:00,2.27258,2.27276,2.27197,2.27254,337000000.0
2005-06-06 18:24:00,2.2723,2.27289,2.27163,2.27275,318500000.0
2005-06-06 18:25:00,2.27245,2.27271,2.27199,2.27242,283500000.0
2005-06-06 18:26:00,2.27252,2.27279,2.27192,2.27222,355600001.0
2005-06-06 18:27:00,2.27219,2.27277,2.27177,2.27248,322100000.0
2005-06-06 18:28:00,2.27257,2.27289,2.2721,2.27256,235200000.0
2005-06-06 18:29:00,2.27254,2.27267,2.27189,2.2724,267799999.0
2005-06-06 18:30:00,2.27201,2.27255,2.27183,2.27222,273100000.0
2005-06-06 18:31:00,2.2724,2.2728,2.27161,2.27269,220800000.0
2005-06-06 18:32:00,2.27245,2.27278,2.2721,2.2724,136100000.0
2005-06-06 18:33:00,2.27239,2.27276,2.27206,2.27241,257100000.0
2005-06-06 18:34:00,2.27234,2.27267,2.27191,2.27247,388200000.0
2005-06-06 18:35:00,2.27237,2.27256,2.2716,2.27219,167000001.0
2005-06-06 18:36:00,2.27208,2.27243,2.27106,2.27208,112100000.0
2005-06-06 18:37:00,2.27217,2.27242,2.27165,2.27192,96700000.0
2005-06-06 18:38:00,2.27175,2.27201,2.27122,2.27161,87200000.0
2005-06-06 18:39:00,2.2717,2.27248,2.27164,2.2718,144500000.0
2005-06-06 18:40:00,2.27206,2.2724,2.27116,2.27225,188600000.0
2005-06-06 18:41:00,2.27226,2.27246,2.2716,2.27246,164300000.0
2005-06-06 18:42:00,2.27249,2.27295,2.27218,2.27292,105400000.0
2005-06-06 18:43:00,2.27213,2.27279,2.27206,2.27279,67900000.0
2005-06-06 18:44:00,2.27271,2.27304,2.27215,2.2726,141800000.0
2005-06-06 18:45:00,2.27329,2.27329,2.27278,2.27298,61100000.0
2005-06-06 18:46:00,2.27322,2.27343,2.27291,2.27325,32000000.0
2005-06-06 18:47:00,2.27336,2.27362,2.27298,2.27359,18100000.0
2005-06-06 18:48:00,2.27385,2.27385,2.27302,2.27366,86200000.0
2005-06-06 18:49:00,2.27392,2.27392,2.27323,2.27356,18900000.0
2005-06-06 18:50:00,2.27344,2.2737,2.27322,2.2737,37200000.0
2005-06-06 18:51:00,2.27378,2.27404,2.27302,2.2735,125900000.0
2005-06-06 18:52:00,2.2735,2.27395,2.27338,2.27338,136900000.0
2005-06-06 18:53:00,2.27369,2.27416,2.27325,2.27378,139700000.0
2005-06-06 18:54:00,2.27372,2.27402,2.27333,2.27353,132700000.0
2005-06-06 18:55:00,2.27387,2.27405,2.27321,2.2737,186599999.0
2005-06-06 18:56:00,2.27387,2.27409,2.27344,2.27345,52100000.0
2005-06-06 18:57:00,2.27341,2.27388,2.27339,2.27364,61100000.0
2005-06-06 18:58:00,2.27368,2.27402,2.27325,2.27364,202800000.0
2005-06-06 18:59:00,2.27383,2.27393,2.27298,2.27391,230600000.0
2005-06-06 19:00:00,2.27373,2.27427,2.2733,2.27423,62300000.0
2005-06-06 19:01:00,2.27383,2.27404,2.27337,2.27337,63000000.0
2005-06-06 19:02:00,2.27424,2.27431,2.27361,2.27426,188500000.0
2005-06-06 19:03:00,2.274,2.2747,2.27379,2.2743,97100000.0
2005-06-06 19:04:00,2.27454,2.27463,2.27404,2.27428,31800000.0
2005-06-06 19:05:00,2.27422,2.27457,2.27391,2.27398,68500000.0
2005-06-06 19:06:00,2.2742,2.27464,2.2738,2.27429,204900000.0
2005-06-06 19:07:00,2.27414,2.27436,2.27367,2.27405,121900000.0
2005-06-06 19:08:00,2.27402,2.27451,2.27402,2.27415,221300000.0
2005-06-06 19:09:00,2.27469,2.27469,2.27421,2.27438,115300000.0
2005-06-06 19:10:00,2.27455,2.27495,2.27425,2.27468,91800000.0
2005-06-06 19:11:00,2.27465,2.27473,2.27413,2.27419,81400000.0
2005-06-06 19:12:00,2.27405,2.27476,2.27396,2.27476,25500000.0
2005-06-06 19:13:00,2.27485,2.27513,2.2743,2.27507,166200000.0
2005-06-06 19:14:00,2.2752,2.27542,2.27481,2.27542,96100000.0
2005-06-06 19:15:00,2.27469,2.27558,2.27469,2.27512,107600000.0
2005-06-06 19:16:00,2.27536,2.27542,2.27459,2.27464,34200000.0
2005-06-06 19:17:00,2.27495,2.27532,2.27472,2.27506,77200000.0
2005-06-06 19:18:00,2.27542,2.27547,2.27502,2.2752,112500000.0
2005-06-06 19:19:00,2.27509,2.27522,2.27456,2.27467,88500000.0
2005-06-06 19:20:00,2.27485,2.27498,2.27433,2.27472,125800000.0
2005-06-06 19:21:00,2.27501,2.27513,2.27439,2.27487,133200000.0
2005-06-06 19:22:00,2.27472,2.27499,2.27434,2.27465,49400000.0
2005-06-06 19:23:00,2.27433,2.27471,2.27365,2.27443,145000000.0
2005-06-06 19:24:00,2.27467,2.27468,2.27405,2.27453,73300000.0
2005-06-06 19:25:00,2.27447,2.27487,2.27418,2.27469,68700000.0
2005-06-06 19:26:00,2.2744,2.27483,2.27365,2.27466,168400000.0
2005-06-06 19:27:00,2.27449,2.27498,2.27398,2.27414,106000000.0
2005-06-06 19:28:00,2.2747,2.27476,2.27383,2.27422,76700000.0
2005-06-06 19:29:00,2.27432,2.27473,2.2738,2.27451,120500000.0
2005-06-06 19:30:00,2.27417,2.27464,2.27372,2.27396,207399998.0
2005-06-06 19:31:00,2.27423,2.27423,2.27354,2.27392,87500000.0
2005-06-06 19:32:00,2.27414,2.27432,2.27365,2.274,148800000.0
2005-06-06 19:33:00,2.27396,2.27445,2.27384,2.27438,57800000.0
2005-06-06 19:34:00,2.27447,2.27469,2.27397,2.27406,116900000.0
2005-06-06 19:35:00,2.2739,2.27455,2.27363,2.27382,122100000.0
2005-06-06 19:36:00,2.27377,2.27417,2.27325,2.27399,139100000.0
2005-06-06 19:37:00,2.27377,2.27402,2.27354,2.27402,43600000.0
2005-06-06 19:38:00,2.27347,2.27419,2.27333,2.27419,26900000.0
2005-06-06 19:39:00,2.27393,2.2743,2.27365,2.27398,44300000.0
2005-06-06 19:40:00,2.2739,2.27427,2.27357,2.27379,105000000.0
2005-06-06 19:41:00,2.27416,2.27435,2.27355,2.27396,84900000.0
2005-06-06 19:42:00,2.2744,2.27452,2.27375,2.27417,75800000.0
2005-06-06 19:43:00,2.27401,2.27443,2.27389,2.27391,38800000.0
2005-06-06 19:44:00,2.27424,2.27475,2.27388,2.27428,62400000.0
2005-06-06 19:45:00,2.27438,2.27451,2.27397,2.27408,40900000.0
2005-06-06 19:46:00,2.27469,2.27469,2.27394,2.27427,112300000.0
2005-06-06 19:47:00,2.27434,2.27453,2.27389,2.27394,23000000.0
2005-06-06 19:48:00,2.27437,2.27452,2.27375,2.27421,75200000.0
2005-06-06 19:49:00,2.27435,2.27466,2.27375,2.2745,87800000.0
2005-06-06 19:50:00,2.27449,2.27449,2.27381,2.27428,65100000.0
2005-06-06 19:51:00,2.27434,2.27449,2.27353,2.27419,101399999.0
2005-06-06 19:52:00,2.27431,2.27467,2.27393,2.27393,71100000.0
2005-06-06 19:53:00,2.27451,2.27461,2.27415,2.27418,32200000.0
2005-06-06 19:54:00,2.27429,2.27463,2.27416,2.27445,55800000.0
2005-06-06 19:55:00,2.27454,2.27469,2.27427,2.27462,29300000.0
2005-06-06 19:56:00,2.2748,2.27498,2.27446,2.27462,63400000.0
2005-06-06 19:57:00,2.27469,2.27511,2.27439,2.27464,90500000.0
2005-06-06 19:58:00,2.27444,2.27514,2.27425,2.27453,107600000.0
2005-06-06 19:59:00,2.27457,2.27505,2.27445,2.27478,132500000.0
2005-06-06 20:00:00,2.27504,2.27519,2.27441,2.27503,57800000.0
2005-06-06 20:01:00,2.27495,2.2754,2.27467,2.27482,85600000.0
2005-06-06 20:02:00,2.27483,2.27544,2.27483,2.27509,39500000.0
2005-06-06 20:03:00,2.27552,2.27552,2.2749,2.27521,44700000.0
2005-06-06 20:04:00,2.27614,2.27614,2.27506,2.27514,28400000.0
2005-06-06 20:05:00,2.27503,2.27551,2.27503,2.27551,46000000.0
2005-06-06 20:06:00,2.27553,2.27561,2.27522,2.27543,55600000.0
2005-06-06 20:07:00,2.2753,2.27595,2.27517,2.27576,48000000.0
2005-06-06 20:08:00,2.27558,2.27587,2.275,2.275,88300000.0
2005-06-06 20:09:00,2.27552,2.27559,2.27513,2.27546,35500000.0
2005-06-06 20:10:00,2.27565,2.27565,2.27487,2.27493,20700000.0
2005-06-06 20:11:00,2.2749,2.2759,2.2749,2.27577,55600000.0
2005-06-06 20:12:00,2.27549,2.27592,2.27511,2.27579,175300000.0
2005-06-06 20:13:00,2.2752,2.27566,2.27511,2.27524,152200000.0
2005-06-06 20:14:00,2.27547,2.27568,2.2746,2.2746,66800000.0
2005-06-06 20:15:00,2.27551,2.27592,2.27502,2.27542,197900000.0
2005-06-06 20:16:00,2.27547,2.27618,2.27525,2.27611,142500000.0
2005-06-06 20:17:00,2.27628,2.27628,2.27561,2.27592,23600000.0
2005-06-06 20:18:00,2.27597,2.27613,2.27548,2.2757,72400000.0
2005-06-06 20:19:00,2.27568,2.27633,2.27536,2.27597,189800000.0
2005-06-06 20:20:00,2.27556,2.27604,2.27526,2.27573,224400000.0
2005-06-06 20:21:00,2.27574,2.27602,2.27534,2.27596,89600000.0
2005-06-06 20:22:00,2.27596,2.27628,2.27553,2.27627,108300000.0
2005-06-06 20:23:00,2.27643,2.27682,2.27604,2.27641,155900000.0
2005-06-06 20:24:00,2.27615,2.27641,2.27583,2.27628,44200000.0
2005-06-06 20:25:00,2.27661,2.27672,2.27606,2.27654,155500000.0
2005-06-06 20:26:00,2.27649,2.27666,2.27602,2.27666,160700000.0
2005-06-06 20:27:00,2.27618,2.27664,2.27592,2.27649,121000000.0
2005-06-06 20:28:00,2.27639,2.27676,2.27618,2.27659,268900000.0
2005-06-06 20:29:00,2.27655,2.27662,2.27604,2.27643,147600000.0
2005-06-06 20:30:00,2.2763,2.27663,2.27567,2.2763,404900001.0
2005-06-06 20:31:00,2.27651,2.27665,2.27587,2.2763,228700000.0
2005-06-06 20:32:00,2.27672,2.27695,2.276,2.27671,413800002.0
2005-06-06 20:33:00,2.27683,2.27688,2.27634,2.27679,96600000.0
2005-06-06 20:34:00,2.27668,2.27685,2.27604,2.27604,94300000.0
2005-06-06 20:35:00,2.2764,2.27676,2.27573,2.27624,78999999.0
2005-06-06 20:36:00,2.27657,2.27679,2.27605,2.2766,54500000.0
2005-06-06 20:37:00,2.27638,2.27671,2.27584,2.2761,93000000.0
2005-06-06 20:38:00,2.27628,2.27653,2.27573,2.27648,137300000.0
2005-06-06 20:39:00,2.27655,2.27655,2.27568,2.27598,123100000.0
2005-06-06 20:40:00,2.2762,2.2763,2.27551,2.27596,135500000.0
2005-06-06 20:41:00,2.27596,2.27629,2.27555,2.27592,114100000.0
2005-06-06 20:42:00,2.27624,2.27631,2.27573,2.27609,76700000.0
2005-06-06 20:43:00,2.27618,2.27618,2.27517,2.2753,76200000.0
2005-06-06 20:44:00,2.27564,2.27599,2.27533,2.27565,229100000.0
2005-06-06 20:45:00,2.27559,2.27596,2.27539,2.27571,54700000.0
2005-06-06 20:46:00,2.27555,2.2761,2.27537,2.27596,34600000.0
2005-06-06 20:47:00,2.27578,2.27587,2.27493,2.27556,168400001.0
2005-06-06 20:48:00,2.27539,2.27565,2.27492,2.27565,196400000.0
2005-06-06 20:49:00,2.27555,2.27575,2.275,2.27572,98100000.0
2005-06-06 20:50:00,2.27563,2.27586,2.27481,2.2756,149700000.0
2005-06-06 20:51:00,2.2754,2.27594,2.27515,2.2758,84900000.0
2005-06-06 20:52:00,2.2755,2.2759,2.2749,2.27567,136600000.0
2005-06-06 20:53:00,2.27585,2.27613,2.27536,2.27597,225600001.0
2005-06-06 20:54:00,2.2755,2.27576,2.27511,2.27548,134100000.0
2005-06-06 20:55:00,2.2755,2.27556,2.27513,2.27513,17500000.0
2005-06-06 20:56:00,2.27553,2.27578,2.27506,2.27565,258100001.0
2005-06-06 20:57:00,2.27529,2.27567,2.27481,2.27548,362300000.0
2005-06-06 20:58:00,2.27525,2.2754,2.27458,2.27482,198300000.0
2005-06-06 20:59:00,2.27499,2.27535,2.27428,2.27512,250000000.0
2005-06-06 21:00:00,2.27506,2.27519,2.27409,2.27519,240600000.0
2005-06-06 21:01:00,2.2749,2.27533,2.27441,2.27516,324399999.0
2005-06-06 21:02:00,2.27545,2.27579,2.27511,2.27564,121900000.0
2005-06-06 21:03:00,2.27559,2.27609,2.27523,2.27566,82500000.0
2005-06-06 21:04:00,2.27548,2.27584,2.27465,2.27549,54200000.0
2005-06-06 21:05:00,2.27549,2.27586,2.27486,2.275,47100000.0
2005-06-06 21:06:00,2.275,2.27551,2.27496,2.27496,55300000.0
2005-06-06 21:07:00,2.27513,2.2757,2.27513,2.27556,38800000.0
2005-06-06 21:08:00,2.27587,2.27606,2.27491,2.27493,45000000.0
2005-06-06 21:09:00,2.27509,2.27531,2.27497,2.27497,36100000.0
2005-06-06 21:10:00,2.27547,2.27556,2.27469,2.27498,69900000.0
2005-06-06 21:11:00,2.2749,2.27538,2.27446,2.27515,108200000.0
2005-06-06 21:12:00,2.2749,2.27539,2.27475,2.2751,30200000.0
2005-06-06 21:13:00,2.27513,2.27546,2.27468,2.2748,185999998.0
2005-06-06 21:14:00,2.27521,2.27564,2.27456,2.27564,140500000.0
2005-06-06 21:15:00,2.27559,2.27565,2.27504,2.27514,155900000.0
2005-06-06 21:16:00,2.27568,2.2758,2.27454,2.2758,112500000.0
2005-06-06 21:17:00,2.27552,2.27594,2.27528,2.27567,152700000.0
2005-06-06 21:18:00,2.27531,2.27576,2.27473,2.27538,148599999.0
2005-06-06 21:19:00,2.27538,2.27573,2.27488,2.27499,81500000.0
2005-06-06 21:20:00,2.27525,2.27572,2.2749,2.27511,232200001.0
2005-06-06 21:21:00,2.27515,2.27597,2.27514,2.27525,236200000.0
2005-06-06 21:22:00,2.27517,2.27584,2.27503,2.27504,181900000.0
2005-06-06 21:23:00,2.27513,2.27581,2.27496,2.27526,110700000.0
2005-06-06 21:24:00,2.27524,2.27561,2.27492,2.27539,63900000.0
2005-06-06 21:25:00,2.27515,2.27564,2.27481,2.27482,54900000.0
2005-06-06 21:26:00,2.27562,2.27571,2.27474,2.27523,43500000.0
2005-06-06 21:27:00,2.27548,2.27594,2.27519,2.27571,50000000.0
2005-06-06 21:28:00,2.27565,2.27582,2.27511,2.2752,115800001.0
2005-06-06 21:29:00,2.27489,2.27558,2.27489,2.27511,64000000.0
2005-06-06 21:30:00,2.27553,2.27566,2.2752,2.27562,18400000.0
2005-06-06 21:31:00,2.27561,2.27576,2.27518,2.27536,33200000.0
2005-06-06 21:32:00,2.27601,2.27601,2.27497,2.27539,210300000.0
2005-06-06 21:33:00,2.27543,2.27556,2.27504,2.27526,64700000.0
2005-06-06 21:34:00,2.27526,2.27581,2.27453,2.2752,130300000.0
2005-06-06 21:35:00,2.27582,2.27582,2.27515,2.2752,39100000.0
2005-06-06 21:36:00,2.27498,2.27563,2.27475,2.2751,39900000.0
2005-06-06 21:37:00,2.27551,2.27575,2.27497,2.27521,82600000.0
2005-06-06 21:38:00,2.27499,2.27566,2.27486,2.27525,61000000.0
2005-06-06 21:39:00,2.27511,2.27583,2.27511,2.27581,25400000.0
2005-06-06 21:40:00,2.27541,2.27574,2.27536,2.27552,33000000.0
2005-06-06 21:41:00,2.27492,2.27566,2.27475,2.27555,38000000.0
2005-06-06 21:42:00,2.27583,2.27598,2.27535,2.2755,83500000.0
2005-06-06 21:43:00,2.27585,2.27585,2.27494,2.27517,106000000.0
2005-06-06 21:44:00,2.27544,2.27563,2.27454,2.27492,126900001.0
2005-06-06 21:45:00,2.27513,2.27564,2.27457,2.27518,71600000.0
2005-06-06 21:46:00,2.27522,2.27563,2.27471,2.27499,55900000.0
2005-06-06 21:47:00,2.27512,2.27578,2.27487,2.27522,101000000.0
2005-06-06 21:48:00,2.27517,2.27567,2.27507,2.27525,50300000.0
2005-06-06 21:49:00,2.2753,2.2761,2.2753,2.27578,83000000.0
2005-06-06 21:50:00,2.27611,2.27615,2.2756,2.27588,38400000.0
2005-06-06 21:51:00,2.27558,2.27613,2.27529,2.27565,32100000.0
2005-06-06 21:52:00,2.27553,2.27594,2.27497,2.27577,121000001.0
2005-06-06 21:53:00,2.27531,2.27556,2.27471,2.27498,53600000.0
2005-06-06 21:54:00,2.27543,2.27574,2.27533,2.2757,39500000.0
2005-06-06 21:55:00,2.27547,2.27644,2.27441,2.27602,90100000.0
2005-06-06 21:56:00,2.2761,2.27636,2.2756,2.27594,69500000.0
2005-06-06 21:57:00,2.2758,2.27665,2.27574,2.27664,33700000.0
2005-06-06 21:58:00,2.27637,2.27681,2.27614,2.27681,24200000.0
2005-06-06 21:59:00,2.27678,2.27722,2.27626,2.27711,193100000.0
2005-06-06 22:00:00,2.27704,2.27744,2.2763,2.27718,101000000.0
2005-06-06 22:01:00,2.27715,2.27738,2.27647,2.27687,21400000.0
2005-06-06 22:02:00,2.27701,2.27785,2.2768,2.27725,134500000.0
2005-06-06 22:03:00,2.27718,2.27779,2.27714,2.27779,30400000.0
2005-06-06 22:04:00,2.27784,2.27794,2.27722,2.27748,91600000.0
2005-06-06 22:05:00,2.27717,2.27789,2.27717,2.27741,71500000.0
2005-06-06 22:06:00,2.27709,2.27769,2.27698,2.27752,25800000.0
2005-06-06 22:07:00,2.2771,2.27731,2.27666,2.27692,32400000.0
2005-06-06 22:08:00,2.27702,2.27744,2.27686,2.27731,23200000.0
2005-06-06 22:09:00,2.27717,2.27717,2.27644,2.27688,34600000.0
2005-06-06 22:10:00,2.27645,2.27716,2.2763,2.27714,42500000.0
2005-06-06 22:11:00,2.27724,2.27738,2.27654,2.27673,40000000.0
2005-06-06 22:12:00,2.27707,2.27723,2.2761,2.2761,39700000.0
2005-06-06 22:13:00,2.27677,2.27694,2.27624,2.27665,35500000.0
2005-06-06 22:14:00,2.27665,2.27671,2.27612,2.27654,51500000.0
2005-06-06 22:15:00,2.27617,2.27678,2.27569,2.27618,115400000.0
2005-06-06 22:16:00,2.27633,2.27667,2.27551,2.27551,146000000.0
2005-06-06 22:17:00,2.27644,2.27654,2.27596,2.27601,29600000.0
2005-06-06 22:18:00,2.27649,2.27664,2.27595,2.27655,66200000.0
2005-06-06 22:19:00,2.27618,2.27639,2.27588,2.27588,37900000.0
2005-06-06 22:20:00,2.27651,2.27668,2.276,2.27621,32200000.0
2005-06-06 22:21:00,2.27666,2.27667,2.27599,2.27621,36400000.0
2005-06-06 22:22:00,2.27648,2.27678,2.27566,2.27566,101100000.0
2005-06-06 22:23:00,2.2762,2.27673,2.27588,2.27588,90500000.0
2005-06-06 22:24:00,2.2761,2.27638,2.27559,2.27559,28300000.0
2005-06-06 22:25:00,2.27606,2.27649,2.27567,2.27595,61100000.0
2005-06-06 22:26:00,2.27609,2.27666,2.276,2.2764,53900000.0
2005-06-06 22:27:00,2.27653,2.27674,2.27591,2.27595,20300000.0
2005-06-06 22:28:00,2.27667,2.27667,2.27583,2.27606,40500000.0
2005-06-06 22:29:00,2.2761,2.2765,2.27592,2.27643,177600000.0
2005-06-06 22:30:00,2.27613,2.2768,2.27544,2.27554,103800000.0
2005-06-06 22:31:00,2.27635,2.27648,2.27577,2.27603,33900000.0
2005-06-06 22:32:00,2.27631,2.27699,2.27631,2.27677,41500000.0
2005-06-06 22:33:00,2.27688,2.2774,2.27659,2.27713,53000000.0
2005-06-06 22:34:00,2.27683,2.27726,2.2765,2.27653,71700000.0
2005-06-06 22:35:00,2.27641,2.27699,2.27617,2.27617,40600000.0
2005-06-06 22:36:00,2.27661,2.2768,2.27638,2.27666,31700000.0
2005-06-06 22:37:00,2.27672,2.27693,2.27646,2.27655,37700000.0
2005-06-06 22:38:00,2.2769,2.27719,2.27665,2.27672,45200000.0
2005-06-06 22:39:00,2.27645,2.27705,2.27627,2.27672,44400000.0
2005-06-06 22:40:00,2.27695,2.27717,2.27653,2.27717,23800000.0
2005-06-06 22:41:00,2.27701,2.27713,2.27662,2.27662,54000000.0
2005-06-06 22:42:00,2.27709,2.27729,2.27681,2.27707,44800000.0
2005-06-06 22:43:00,2.2771,2.2771,2.27651,2.27689,136200000.0
2005-06-06 22:44:00,2.27678,2.2772,2.27657,2.27699,59900000.0
2005-06-06 22:45:00,2.27735,2.27748,2.27664,2.27688,60400000.0
2005-06-06 22:46:00,2.27723,2.27723,2.27647,2.27647,82600000.0
2005-06-06 22:47:00,2.27664,2.27734,2.27662,2.27698,33500000.0
2005-06-06 22:48:00,2.2771,2.27778,2.27695,2.27772,76900000.0
2005-06-06 22:49:00,2.27789,2.27809,2.27737,2.27786,84700000.0
2005-06-06 22:50:00,2.27779,2.27799,2.27741,2.27776,25800000.0
2005-06-06 22:51:00,2.2776,2.2781,2.27729,2.27775,63100000.0
2005-06-06 22:52:00,2.27764,2.27798,2.27738,2.27779,49800000.0
2005-06-06 22:53:00,2.27735,2.27836,2.27735,2.27789,31700000.0
2005-06-06 22:54:00,2.27782,2.27816,2.27764,2.27809,30800000.0
2005-06-06 22:55:00,2.27777,2.27867,2.27777,2.27862,46600000.0
2005-06-06 22:56:00,2.27807,2.27846,2.27805,2.27839,31300000.0
2005-06-06 22:57:00,2.27846,2.27881,2.27817,2.27831,19600000.0
2005-06-06 22:58:00,2.2781,2.27849,2.27802,2.27836,54700000.0
2005-06-06 22:59:00,2.27838,2.27851,2.27798,2.27849,41600000.0
2005-06-06 23:00:00,2.27867,2.27904,2.27817,2.27846,33500000.0
2005-06-06 23:01:00,2.27843,2.27878,2.27784,2.27878,31900000.0
2005-06-06 23:02:00,2.27869,2.27875,2.27783,2.2783,21100000.0
2005-06-06 23:03:00,2.27778,2.27834,2.27767,2.27834,26100000.0
2005-06-06 23:04:00,2.27836,2.27855,2.27795,2.27796,28000000.0
2005-06-06 23:05:00,2.27785,2.27861,2.27785,2.27834,31100000.0
2005-06-06 23:06:00,2.27844,2.27856,2.2779,2.27829,41000000.0
2005-06-06 23:07:00,2.27804,2.27866,2.27791,2.27861,27400000.0
2005-06-06 23:08:00,2.27837,2.27862,2.27779,2.2781,50600001.0
2005-06-06 23:09:00,2.27902,2.27902,2.27816,2.27846,51400000.0
2005-06-06 23:10:00,2.27875,2.27875,2.27821,2.27841,27800000.0
2005-06-06 23:11:00,2.2782,2.27863,2.27791,2.2781,57900000.0
2005-06-06 23:12:00,2.27815,2.27863,2.27815,2.27843,54200000.0
2005-06-06 23:13:00,2.27842,2.27866,2.27811,2.27829,15800000.0
2005-06-06 23:14:00,2.27831,2.2787,2.27812,2.27847,47500000.0
2005-06-06 23:15:00,2.27848,2.27878,2.27835,2.27848,68700000.0
2005-06-06 23:16:00,2.27832,2.27877,2.27815,2.27862,67900000.0
2005-06-06 23:17:00,2.27884,2.27891,2.27821,2.27821,43800000.0
2005-06-06 23:18:00,2.27816,2.27878,2.27816,2.27863,68300000.0
2005-06-06 23:19:00,2.27859,2.27878,2.27813,2.27813,39500000.0
2005-06-06 23:20:00,2.27862,2.27862,2.27825,2.2783,29000000.0
2005-06-06 23:21:00,2.27804,2.27836,2.27787,2.27814,47700000.0
2005-06-06 23:22:00,2.27851,2.27853,2.27816,2.27827,49100000.0
2005-06-06 23:23:00,2.27813,2.27881,2.27807,2.27847,51300000.0
2005-06-06 23:24:00,2.27789,2.27838,2.27788,2.27798,39000000.0
2005-06-06 23:25:00,2.27806,2.27831,2.27789,2.27811,50600000.0
2005-06-06 23:26:00,2.27872,2.27873,2.27798,2.27798,24900000.0
2005-06-06 23:27:00,2.27782,2.27809,2.27762,2.2778,25200000.0
2005-06-06 23:28:00,2.27779,2.27822,2.2776,2.27784,32000000.0
2005-06-06 23:29:00,2.278,2.27819,2.27758,2.27806,52400001.0
2005-06-06 23:30:00,2.27775,2.27817,2.27756,2.27791,25200000.0
2005-06-06 23:31:00,2.27805,2.27831,2.27781,2.27829,44000000.0
2005-06-06 23:32:00,2.27807,2.27869,2.27782,2.2786,29100000.0
2005-06-06 23:33:00,2.27786,2.27828,2.27774,2.27828,71700000.0
2005-06-06 23:34:00,2.27782,2.27856,2.27782,2.27852,46600000.0
2005-06-06 23:35:00,2.27842,2.27851,2.27787,2.27806,60300000.0
2005-06-06 23:36:00,2.27815,2.2783,2.2772,2.27721,19600000.0
2005-06-06 23:37:00,2.27706,2.27803,2.27706,2.27788,24800000.0
2005-06-06 23:38:00,2.27708,2.27796,2.27708,2.27788,22200000.0
2005-06-06 23:39:00,2.27784,2.27815,2.27767,2.27815,46400000.0
2005-06-06 23:40:00,2.2781,2.27827,2.27738,2.27748,39000000.0
2005-06-06 23:41:00,2.27762,2.27786,2.27745,2.27764,64100001.0
2005-06-06 23:42:00,2.27721,2.27803,2.27717,2.2778,47900000.0
2005-06-06 23:43:00,2.27801,2.27823,2.27738,2.27797,33900000.0
2005-06-06 23:44:00,2.27775,2.27812,2.27755,2.27771,30100000.0
2005-06-06 23:45:00,2.27773,2.27792,2.2775,2.27767,40300000.0
2005-06-06 23:46:00,2.27813,2.27821,2.2774,2.27779,45700000.0
2005-06-06 23:47:00,2.2775,2.27814,2.27741,2.27788,46200000.0
2005-06-06 23:48:00,2.2778,2.27794,2.27725,2.27741,38800000.0
2005-06-06 23:49:00,2.27744,2.2779,2.27722,2.27774,39300000.0
2005-06-06 23:50:00,2.2782,2.2782,2.27741,2.27761,19800000.0
2005-06-06 23:51:00,2.27772,2.27785,2.27711,2.27743,40600000.0
2005-06-06 23:52:00,2.27687,2.27744,2.27687,2.27739,25600000.0
2005-06-06 23:53:00,2.27768,2.27786,2.27728,2.2773,27500000.0
2005-06-06 23:54:00,2.27777,2.2779,2.27722,2.27731,25900000.0
2005-06-06 23:55:00,2.27736,2.2776,2.27723,2.27726,37100000.0
2005-06-06 23:56:00,2.27767,2.2777,2.27716,2.27764,47500000.0
2005-06-06 23:57:00,2.27725,2.27754,2.27701,2.27701,30400000.0
2005-06-06 23:58:00,2.27696,2.27752,2.27687,2.27739,56100000.0
2005-06-06 23:59:00,2.27739,2.27766,2.27736,2.27766,51000000.0
2005-06-07 00:00:00,2.27786,2.2779,2.27713,2.27771,28200000.0
2005-06-07 00:01:00,2.27768,2.27781,2.27736,2.27777,33800000.0
2005-06-07 00:02:00,2.27777,2.27787,2.2773,2.27783,33400000.0
2005-06-07 00:03:00,2.27799,2.27799,2.27686,2.27686,51300000.0
2005-06-07 00:04:00,2.27737,2.27768,2.27719,2.27768,37300000.0
2005-06-07 00:05:00,2.27757,2.2778,2.2773,2.27747,80000000.0
2005-06-07 00:06:00,2.27713,2.27784,2.27689,2.27764,37200000.0
2005-06-07 00:07:00,2.27713,2.2775,2.2769,2.27736,31400000.0
2005-06-07 00:08:00,2.27757,2.27784,2.27704,2.27704,36899999.0
2005-06-07 00:09:00,2.27743,2.27827,2.27724,2.27827,45300000.0
2005-06-07 00:10:00,2.27848,2.27866,2.27774,2.27805,29000000.0
2005-06-07 00:11:00,2.27848,2.2788,2.27811,2.27822,29800000.0
2005-06-07 00:12:00,2.27897,2.27907,2.27836,2.2785,40100000.0
2005-06-07 00:13:00,2.27872,2.27896,2.27844,2.27869,29000000.0
2005-06-07 00:14:00,2.27845,2.27891,2.27825,2.27879,19600000.0
2005-06-07 00:15:00,2.2789,2.27925,2.27857,2.27903,66100000.0
2005-06-07 00:16:00,2.27866,2.27892,2.27841,2.27858,28200000.0
2005-06-07 00:17:00,2.27905,2.27906,2.27833,2.27877,33900000.0
2005-06-07 00:18:00,2.27873,2.2792,2.27856,2.27917,51400000.0
2005-06-07 00:19:00,2.27939,2.27942,2.27844,2.27852,47000000.0
2005-06-07 00:20:00,2.27889,2.27889,2.27827,2.27869,28100000.0
2005-06-07 00:21:00,2.27865,2.27876,2.27824,2.27832,34600000.0
2005-06-07 00:22:00,2.27818,2.2789,2.27805,2.2789,27800000.0
2005-06-07 00:23:00,2.27896,2.27896,2.27837,2.27875,49100000.0
2005-06-07 00:24:00,2.2781,2.27873,2.27785,2.27864,51200000.0
2005-06-07 00:25:00,2.27806,2.27869,2.27804,2.27816,30500000.0
2005-06-07 00:26:00,2.27801,2.27845,2.27796,2.2782,46200000.0
2005-06-07 00:27:00,2.27861,2.27893,2.27832,2.27892,31700001.0
2005-06-07 00:28:00,2.27855,2.27883,2.27847,2.2787,37200000.0
2005-06-07 00:29:00,2.27829,2.2788,2.27806,2.27838,33600000.0
2005-06-07 00:30:00,2.27899,2.27918,2.27838,2.27887,49900000.0
2005-06-07 00:31:00,2.27874,2.27912,2.27865,2.27912,25200000.0
2005-06-07 00:32:00,2.27893,2.27903,2.2784,2.27875,49200000.0
2005-06-07 00:33:00,2.27839,2.27905,2.27839,2.27879,24100000.0
2005-06-07 00:34:00,2.27914,2.27933,2.27873,2.27908,51300000.0
2005-06-07 00:35:00,2.2793,2.27956,2.27911,2.2794,27500000.0
2005-06-07 00:36:00,2.27873,2.27937,2.27873,2.27879,37200000.0
2005-06-07 00:37:00,2.27865,2.27965,2.27865,2.27964,47400000.0
2005-06-07 00:38:00,2.27938,2.27944,2.27867,2.27878,49800000.0
2005-06-07 00:39:00,2.27903,2.27928,2.27857,2.27866,36500000.0
2005-06-07 00:40:00,2.27935,2.27943,2.27877,2.27898,56700000.0
2005-06-07 00:41:00,2.27933,2.27933,2.27887,2.27896,28900000.0
2005-06-07 00:42:00,2.27879,2.27938,2.27863,2.2793,25600000.0
2005-06-07 00:43:00,2.27867,2.27891,2.27829,2.27851,31000000.0
2005-06-07 00:44:00,2.2791,2.27923,2.27827,2.2785,37600000.0
2005-06-07 00:45:00,2.27853,2.27881,2.27829,2.27878,66899999.0
2005-06-07 00:46:00,2.27838,2.27869,2.27814,2.27814,23400000.0
2005-06-07 00:47:00,2.27845,2.27878,2.27798,2.27831,60600000.0
2005-06-07 00:48:00,2.2788,2.2788,2.27803,2.2782,47100000.0
2005-06-07 00:49:00,2.27838,2.2785,2.27822,2.27844,36200000.0
2005-06-07 00:50:00,2.27806,2.27868,2.27806,2.27827,77000001.0
2005-06-07 00:51:00,2.2784,2.27862,2.27823,2.27858,36300000.0
2005-06-07 00:52:00,2.27867,2.27874,2.27831,2.27868,28600000.0
2005-06-07 00:53:00,2.27861,2.2788,2.27814,2.27816,25400000.0
2005-06-07 00:54:00,2.27833,2.27876,2.27815,2.27876,39200000.0
2005-06-07 00:55:00,2.27847,2.27859,2.2781,2.27817,40799999.0
2005-06-07 00:56:00,2.27855,2.27855,2.278,2.27854,27900000.0
2005-06-07 00:57:00,2.2785,2.2785,2.27806,2.27823,22700000.0
2005-06-07 00:58:00,2.27823,2.27866,2.27819,2.27821,31400000.0
2005-06-07 00:59:00,2.27836,2.27883,2.27816,2.27883,46499999.0
2005-06-07 01:00:00,2.27807,2.27856,2.27807,2.27811,58000000.0
2005-06-07 01:01:00,2.27821,2.27842,2.27752,2.27782,25100000.0
2005-06-07 01:02:00,2.2775,2.2777,2.27714,2.27749,42000000.0
2005-06-07 01:03:00,2.2774,2.2775,2.27703,2.27719,26700000.0
2005-06-07 01:04:00,2.27721,2.27732,2.2768,2.27705,26200000.0
2005-06-07 01:05:00,2.27713,2.27719,2.27682,2.27705,32500000.0
2005-06-07 01:06:00,2.27683,2.27719,2.27672,2.27696,45900000.0
2005-06-07 01:07:00,2.27747,2.27756,2.27676,2.27677,26500000.0
2005-06-07 01:08:00,2.27718,2.27718,2.27662,2.27674,20000000.0
2005-06-07 01:09:00,2.27675,2.27736,2.27649,2.27682,52800000.0
2005-06-07 01:10:00,2.27697,2.27706,2.276,2.27706,43100000.0
2005-06-07 01:11:00,2.27693,2.27739,2.27681,2.27693,33400000.0
2005-06-07 01:12:00,2.27715,2.27756,2.27699,2.27707,40700000.0
2005-06-07 01:13:00,2.27705,2.27747,2.27678,2.27737,34400000.0
2005-06-07 01:14:00,2.27717,2.2774,2.27672,2.27676,41200000.0
2005-06-07 01:15:00,2.27696,2.27738,2.27673,2.27738,40200000.0
2005-06-07 01:16:00,2.27739,2.27768,2.27691,2.27712,42800000.0
2005-06-07 01:17:00,2.27733,2.2778,2.27733,2.27776,39300000.0
2005-06-07 01:18:00,2.27795,2.27815,2.27769,2.27799,27700000.0
2005-06-07 01:19:00,2.27767,2.27787,2.27728,2.2777,31500000.0
2005-06-07 01:20:00,2.27794,2.27809,2.27716,2.27733,48000000.0
2005-06-07 01:21:00,2.27738,2.27754,2.27693,2.27708,45900000.0
2005-06-07 01:22:00,2.2778,2.27783,2.27697,2.2772,49200000.0
2005-06-07 01:23:00,2.27767,2.27791,2.27719,2.27719,21000000.0
2005-06-07 01:24:00,2.27716,2.27767,2.27705,2.27732,57200000.0
2005-06-07 01:25:00,2.27763,2.27763,2.27713,2.27718,37200000.0
2005-06-07 01:26:00,2.27748,2.27763,2.27707,2.27707,47300000.0
2005-06-07 01:27:00,2.27702,2.27734,2.27691,2.27712,36200000.0
2005-06-07 01:28:00,2.27738,2.2775,2.27676,2.27676,26800000.0
2005-06-07 01:29:00,2.27676,2.27739,2.27668,2.27716,50500000.0
2005-06-07 01:30:00,2.27705,2.27755,2.27686,2.27695,31400000.0
2005-06-07 01:31:00,2.27668,2.27726,2.27662,2.27674,43000001.0
2005-06-07 01:32:00,2.27722,2.27722,2.27684,2.27684,45100000.0
2005-06-07 01:33:00,2.27649,2.27728,2.27641,2.27684,49300000.0
2005-06-07 01:34:00,2.27665,2.27726,2.27646,2.2765,51800001.0
2005-06-07 01:35:00,2.27676,2.27741,2.27676,2.27725,36800000.0
2005-06-07 01:36:00,2.27724,2.27738,2.27692,2.27729,32700000.0
2005-06-07 01:37:00,2.27736,2.27759,2.27713,2.27732,31500000.0
2005-06-07 01:38:00,2.27794,2.27802,2.27742,2.27786,22400000.0
2005-06-07 01:39:00,2.27777,2.278,2.27748,2.27749,68200000.0
2005-06-07 01:40:00,2.27695,2.27759,2.27686,2.27725,47800000.0
2005-06-07 01:41:00,2.27704,2.27753,2.27665,2.27721,52600000.0
2005-06-07 01:42:00,2.27673,2.27762,2.27673,2.27727,40400000.0
2005-06-07 01:43:00,2.2769,2.27747,2.27664,2.27721,36400000.0
2005-06-07 01:44:00,2.27745,2.27764,2.27699,2.27721,46800000.0
2005-06-07 01:45:00,2.27689,2.27747,2.27666,2.277,54800000.0
2005-06-07 01:46:00,2.27674,2.27749,2.27672,2.27731,33000000.0
2005-06-07 01:47:00,2.27714,2.27716,2.27639,2.2766,53700000.0
2005-06-07 01:48:00,2.27681,2.27681,2.27605,2.27633,21300000.0
2005-06-07 01:49:00,2.2765,2.27677,2.27622,2.27648,47700001.0
2005-06-07 01:50:00,2.27633,2.27678,2.27625,2.27655,34500000.0
2005-06-07 01:51:00,2.2762,2.27702,2.27585,2.27702,18000000.0
2005-06-07 01:52:00,2.27666,2.27685,2.27637,2.27649,66000000.0
2005-06-07 01:53:00,2.27647,2.27716,2.27624,2.27716,32700000.0
2005-06-07 01:54:00,2.27657,2.27688,2.2762,2.2762,26000000.0
2005-06-07 01:55:00,2.27693,2.27693,2.27652,2.27652,24300000.0
2005-06-07 01:56:00,2.27662,2.2769,2.27635,2.27649,24800000.0
2005-06-07 01:57:00,2.27655,2.27704,2.27617,2.27647,27100000.0
2005-06-07 01:58:00,2.2764,2.27663,2.27588,2.27602,40500000.0
2005-06-07 01:59:00,2.27667,2.27676,2.27574,2.27611,34800000.0
2005-06-07 02:00:00,2.27632,2.27647,2.27569,2.27606,46900000.0
2005-06-07 02:01:00,2.27584,2.27643,2.27584,2.27621,34100000.0
2005-06-07 02:02:00,2.27651,2.27664,2.27585,2.27641,24600000.0
2005-06-07 02:03:00,2.27663,2.27679,2.27601,2.2761,42999999.0
2005-06-07 02:04:00,2.27609,2.27668,2.27596,2.27617,34400000.0
2005-06-07 02:05:00,2.2764,2.27655,2.27593,2.2761,28800000.0
2005-06-07 02:06:00,2.27603,2.27629,2.27565,2.27575,22600000.0
2005-06-07 02:07:00,2.2759,2.27659,2.27574,2.27649,43800000.0
2005-06-07 02:08:00,2.27644,2.27652,2.27573,2.27582,43600000.0
2005-06-07 02:09:00,2.2762,2.27646,2.27587,2.27639,27000000.0
2005-06-07 02:10:00,2.276,2.27691,2.27584,2.27625,30000000.0
2005-06-07 02:11:00,2.27615,2.27666,2.27604,2.27655,45600000.0
2005-06-07 02:12:00,2.2766,2.27689,2.27594,2.27689,29000000.0
2005-06-07 02:13:00,2.27629,2.27704,2.27616,2.27627,42100000.0
2005-06-07 02:14:00,2.27677,2.27714,2.2767,2.2768,45500000.0
2005-06-07 02:15:00,2.27687,2.27695,2.27654,2.27657,34700000.0
2005-06-07 02:16:00,2.27629,2.27681,2.27614,2.27619,30800000.0
2005-06-07 02:17:00,2.2764,2.2771,2.2764,2.2771,22800000.0
2005-06-07 02:18:00,2.2773,2.27737,2.27658,2.27677,23500000.0
2005-06-07 02:19:00,2.27671,2.27724,2.27664,2.27691,51900000.0
2005-06-07 02:20:00,2.27658,2.27705,2.27647,2.27689,22800000.0
2005-06-07 02:21:00,2.27672,2.27678,2.27605,2.27605,18700000.0
2005-06-07 02:22:00,2.27651,2.27651,2.27539,2.27553,22100000.0
2005-06-07 02:23:00,2.27642,2.27642,2.27567,2.27583,53900000.0
2005-06-07 02:24:00,2.27581,2.27641,2.27565,2.27592,55600000.0
2005-06-07 02:25:00,2.27568,2.27659,2.2755,2.27619,51100000.0
2005-06-07 02:26:00,2.27585,2.27619,2.27572,2.27612,33400000.0
2005-06-07 02:27:00,2.27586,2.27593,2.27537,2.2754,29200000.0
2005-06-07 02:28:00,2.27597,2.27683,2.27586,2.27656,31600000.0
2005-06-07 02:29:00,2.27658,2.27698,2.27637,2.27643,29500000.0
2005-06-07 02:30:00,2.27586,2.27707,2.27586,2.27667,25900000.0
2005-06-07 02:31:00,2.27618,2.27681,2.27612,2.27675,32300000.0
2005-06-07 02:32:00,2.27645,2.27671,2.27636,2.27649,30000000.0
2005-06-07 02:33:00,2.27672,2.27683,2.27614,2.27658,59900000.0
2005-06-07 02:34:00,2.27653,2.27688,2.27635,2.27652,29200000.0
2005-06-07 02:35:00,2.2765,2.27675,2.27599,2.27599,19200000.0
2005-06-07 02:36:00,2.27652,2.27664,2.27597,2.27632,47100000.0
2005-06-07 02:37:00,2.27626,2.27662,2.27621,2.27621,23900000.0
2005-06-07 02:38:00,2.27636,2.27668,2.27624,2.27624,33600000.0
2005-06-07 02:39:00,2.27654,2.27677,2.27623,2.27652,33200000.0
2005-06-07 02:40:00,2.27658,2.27673,2.27623,2.27661,20000000.0
2005-06-07 02:41:00,2.27694,2.27694,2.27609,2.27636,52400000.0
2005-06-07 02:42:00,2.27584,2.27652,2.27584,2.27614,16800000.0
2005-06-07 02:43:00,2.27661,2.27691,2.27611,2.27637,36700000.0
2005-06-07 02:44:00,2.27654,2.27681,2.27635,2.27671,47200000.0
2005-06-07 02:45:00,2.27658,2.27699,2.27632,2.27696,35800000.0
2005-06-07 02:46:00,2.277,2.27718,2.27657,2.27694,33400000.0
2005-06-07 02:47:00,2.27708,2.2773,2.27659,2.27687,44900000.0
2005-06-07 02:48:00,2.27643,2.27726,2.27642,2.27724,50600001.0
2005-06-07 02:49:00,2.2767,2.27745,2.27642,2.27745,41500000.0
2005-06-07 02:50:00,2.2771,2.27744,2.27688,2.27715,14400000.0
2005-06-07 02:51:00,2.27724,2.27773,2.27702,2.27747,31900000.0
2005-06-07 02:52:00,2.27735,2.27743,2.27682,2.27729,37300000.0
2005-06-07 02:53:00,2.27718,2.27806,2.27701,2.27806,19100000.0
2005-06-07 02:54:00,2.27718,2.27795,2.27718,2.27793,32400000.0
2005-06-07 02:55:00,2.27791,2.27798,2.27741,2.27741,38600000.0
2005-06-07 02:56:00,2.27788,2.27788,2.27727,2.27781,31800000.0
2005-06-07 02:57:00,2.27721,2.27772,2.27699,2.27739,41700000.0
2005-06-07 02:58:00,2.27755,2.27773,2.277,2.27719,35300000.0
2005-06-07 02:59:00,2.27758,2.2777,2.27713,2.27715,43400000.0
2005-06-07 03:00:00,2.2773,2.2777,2.2773,2.27744,38099999.0
2005-06-07 03:01:00,2.27753,2.27779,2.27726,2.27739,42100000.0
2005-06-07 03:02:00,2.27727,2.2779,2.27717,2.27759,43100000.0
2005-06-07 03:03:00,2.27723,2.27786,2.27723,2.27764,45100000.0
2005-06-07 03:04:00,2.27784,2.27803,2.27708,2.27763,36900000.0
2005-06-07 03:05:00,2.2775,2.27801,2.27736,2.278,57400000.0
2005-06-07 03:06:00,2.27765,2.27777,2.27734,2.27762,50800000.0
2005-06-07 03:07:00,2.27732,2.27788,2.27724,2.27783,34900000.0
2005-06-07 03:08:00,2.278,2.27819,2.27741,2.27819,35700000.0
2005-06-07 03:09:00,2.27827,2.27843,2.27761,2.27761,38500000.0
2005-06-07 03:10:00,2.27782,2.27818,2.27765,2.278,36700000.0
2005-06-07 03:11:00,2.27777,2.27805,2.27749,2.2778,33800000.0
2005-06-07 03:12:00,2.27735,2.27766,2.27698,2.2776,37000000.0
2005-06-07 03:13:00,2.27734,2.27749,2.27669,2.2773,51300000.0
2005-06-07 03:14:00,2.27743,2.27757,2.2771,2.27734,21900000.0
2005-06-07 03:15:00,2.27697,2.27765,2.27663,2.27735,23800000.0
2005-06-07 03:16:00,2.27762,2.27768,2.27719,2.27744,31000000.0
2005-06-07 03:17:00,2.27762,2.27762,2.2764,2.27705,43300000.0
2005-06-07 03:18:00,2.27705,2.27723,2.27651,2.27711,22500000.0
2005-06-07 03:19:00,2.27661,2.27688,2.27646,2.27649,38300000.0
2005-06-07 03:20:00,2.27664,2.27704,2.27627,2.27697,37900000.0
2005-06-07 03:21:00,2.27679,2.27693,2.27634,2.27651,45900000.0
2005-06-07 03:22:00,2.27668,2.27695,2.27628,2.27679,25400000.0
2005-06-07 03:23:00,2.27672,2.2772,2.27648,2.2772,43300000.0
2005-06-07 03:24:00,2.2766,2.27688,2.27613,2.27613,42300000.0
2005-06-07 03:25:00,2.27638,2.27669,2.27603,2.27615,43600000.0
2005-06-07 03:26:00,2.27602,2.27649,2.27602,2.27627,27600000.0
2005-06-07 03:27:00,2.27667,2.27667,2.27572,2.27587,30700000.0
2005-06-07 03:28:00,2.2764,2.27662,2.27561,2.27596,38800000.0
2005-06-07 03:29:00,2.2765,2.27676,2.2757,2.27644,44600000.0
2005-06-07 03:30:00,2.2766,2.27712,2.27608,2.27663,24400000.0
2005-06-07 03:31:00,2.27705,2.27726,2.27684,2.27726,26800000.0
2005-06-07 03:32:00,2.2771,2.2775,2.27703,2.2775,34800000.0
2005-06-07 03:33:00,2.27779,2.27783,2.27705,2.27705,40600000.0
2005-06-07 03:34:00,2.277,2.27784,2.277,2.2773,44200000.0
2005-06-07 03:35:00,2.27733,2.2774,2.27673,2.27701,28300000.0
2005-06-07 03:36:00,2.27747,2.27776,2.27702,2.27752,24500000.0
2005-06-07 03:37:00,2.27725,2.27778,2.27703,2.27772,40600000.0
2005-06-07 03:38:00,2.27762,2.27778,2.27749,2.27774,20100000.0
2005-06-07 03:39:00,2.27756,2.27782,2.27732,2.27753,38800000.0
2005-06-07 03:40:00,2.27748,2.27809,2.27723,2.27787,52300000.0
2005-06-07 03:41:00,2.27792,2.27796,2.27729,2.27733,40100000.0
2005-06-07 03:42:00,2.27754,2.27761,2.27708,2.27708,44800000.0
2005-06-07 03:43:00,2.27752,2.27783,2.27741,2.27783,37200000.0
2005-06-07 03:44:00,2.27765,2.27782,2.27736,2.27762,40100000.0
2005-06-07 03:45:00,2.27726,2.27807,2.27724,2.27787,39500000.0
2005-06-07 03:46:00,2.27768,2.27809,2.27737,2.27794,34500000.0
2005-06-07 03:47:00,2.278,2.27811,2.27731,2.27784,37700000.0
2005-06-07 03:48:00,2.27749,2.27833,2.27743,2.27789,37500000.0
2005-06-07 03:49:00,2.27801,2.27818,2.27766,2.27776,20100000.0
2005-06-07 03:50:00,2.27827,2.27827,2.27766,2.27769,33300000.0
2005-06-07 03:51:00,2.27775,2.27799,2.27752,2.2778,36500000.0
2005-06-07 03:52:00,2.27756,2.27825,2.27744,2.27825,22700000.0
2005-06-07 03:53:00,2.27765,2.27806,2.27765,2.27796,43200000.0
2005-06-07 03:54:00,2.27795,2.27826,2.2776,2.27767,23000000.0
2005-06-07 03:55:00,2.27781,2.2783,2.27769,2.27821,28800000.0
2005-06-07 03:56:00,2.27811,2.27854,2.27794,2.27836,41100000.0
2005-06-07 03:57:00,2.27817,2.27836,2.27782,2.27812,38700000.0
2005-06-07 03:58:00,2.27839,2.27843,2.27787,2.27808,26600000.0
2005-06-07 03:59:00,2.27793,2.2786,2.27766,2.2786,65200000.0
2005-06-07 04:00:00,2.27859,2.2787,2.2783,2.27839,38800000.0
2005-06-07 04:01:00,2.27853,2.27858,2.27806,2.27824,25600000.0
2005-06-07 04:02:00,2.27825,2.27837,2.27793,2.27837,50300000.0
2005-06-07 04:03:00,2.27818,2.27827,2.27778,2.27827,49000000.0
2005-06-07 04:04:00,2.2783,2.2784,2.27767,2.27814,29000000.0
2005-06-07 04:05:00,2.27801,2.27856,2.27786,2.27836,39000000.0
2005-06-07 04:06:00,2.27839,2.27852,2.27809,2.27819,49500000.0
2005-06-07 04:07:00,2.27817,2.27832,2.27779,2.27791,53399999.0
2005-06-07 04:08:00,2.27814,2.27815,2.27774,2.27774,33600000.0
2005-06-07 04:09:00,2.27771,2.27848,2.27768,2.27813,44500000.0
2005-06-07 04:10:00,2.27801,2.27841,2.27801,2.27827,30400000.0
2005-06-07 04:11:00,2.27816,2.27843,2.27799,2.27822,56800000.0
2005-06-07 04:12:00,2.27778,2.27838,2.27759,2.27838,34600000.0
2005-06-07 04:13:00,2.27775,2.27819,2.27775,2.27779,21800000.0
2005-06-07 04:14:00,2.27847,2.2785,2.27785,2.27808,44800000.0
2005-06-07 04:15:00,2.27777,2.27809,2.27773,2.27809,26400000.0
2005-06-07 04:16:00,2.2779,2.27796,2.27742,2.27796,30200000.0
2005-06-07 04:17:00,2.27809,2.27833,2.27768,2.27815,41600000.0
2005-06-07 04:18:00,2.27809,2.27822,2.27774,2.27805,39800000.0
2005-06-07 04:19:00,2.27796,2.27832,2.27767,2.27792,29400000.0
2005-06-07 04:20:00,2.27825,2.27834,2.27767,2.27768,46800000.0
2005-06-07 04:21:00,2.27842,2.27842,2.2775,2.27785,41200000.0
2005-06-07 04:22:00,2.27756,2.27798,2.27722,2.27722,46800000.0
2005-06-07 04:23:00,2.2771,2.27758,2.27709,2.27751,31100000.0
2005-06-07 04:24:00,2.27695,2.27712,2.2767,2.27674,39000000.0
2005-06-07 04:25:00,2.27698,2.27699,2.27664,2.27666,23400000.0
2005-06-07 04:26:00,2.27719,2.27737,2.27673,2.27689,23000000.0
2005-06-07 04:27:00,2.27691,2.27705,2.27668,2.2767,38200000.0
2005-06-07 04:28:00,2.27661,2.27677,2.27637,2.27637,33000000.0
2005-06-07 04:29:00,2.27606,2.277,2.27585,2.2769,85600001.0
2005-06-07 04:30:00,2.27705,2.27725,2.27655,2.27705,34300000.0
2005-06-07 04:31:00,2.27714,2.27716,2.27674,2.27702,49700000.0
2005-06-07 04:32:00,2.27679,2.27692,2.2761,2.27658,38100000.0
2005-06-07 04:33:00,2.27641,2.2767,2.27624,2.27624,30600000.0
2005-06-07 04:34:00,2.27636,2.27672,2.27612,2.27657,23600000.0
2005-06-07 04:35:00,2.27642,2.27666,2.27612,2.27652,33600000.0
2005-06-07 04:36:00,2.27653,2.27655,2.2759,2.2763,33900000.0
2005-06-07 04:37:00,2.27597,2.27628,2.27578,2.27619,30400000.0
2005-06-07 04:38:00,2.27615,2.27634,2.27572,2.27605,34200000.0
2005-06-07 04:39:00,2.27603,2.2762,2.27566,2.2762,31400000.0
2005-06-07 04:40:00,2.27588,2.27651,2.27588,2.27617,27000000.0
2005-06-07 04:41:00,2.27617,2.2765,2.27582,2.27633,35900000.0
2005-06-07 04:42:00,2.27627,2.27644,2.27584,2.27613,22200000.0
2005-06-07 04:43:00,2.276,2.27652,2.27596,2.27597,36500000.0
2005-06-07 04:44:00,2.27606,2.27653,2.27581,2.27635,48900000.0
2005-06-07 04:45:00,2.27659,2.27661,2.27568,2.27605,43700000.0
2005-06-07 04:46:00,2.27607,2.27639,2.27586,2.27622,18700000.0
2005-06-07 04:47:00,2.27621,2.2764,2.27585,2.27622,27000000.0
2005-06-07 04:48:00,2.276,2.27642,2.27576,2.27606,30400000.0
2005-06-07 04:49:00,2.27612,2.27635,2.27593,2.27629,40400000.0
2005-06-07 04:50:00,2.27635,2.27636,2.27608,2.2763,29800000.0
2005-06-07 04:51:00,2.2761,2.27627,2.27576,2.27576,30600000.0
2005-06-07 04:52:00,2.27577,2.27638,2.27564,2.27634,38200000.0
2005-06-07 04:53:00,2.27653,2.27684,2.27628,2.27675,49300000.0
2005-06-07 04:54:00,2.27609,2.27664,2.27582,2.27605,43200000.0
2005-06-07 04:55:00,2.27692,2.27695,2.27562,2.2759,19600000.0
2005-06-07 04:56:00,2.27635,2.27678,2.27606,2.27678,31100000.0
2005-06-07 04:57:00,2.27705,2.27705,2.27583,2.27595,48100000.0
2005-06-07 04:58:00,2.27593,2.27637,2.27552,2.2763,38600000.0
2005-06-07 04:59:00,2.27606,2.27648,2.27596,2.27643,31700000.0
2005-06-07 05:00:00,2.27635,2.27655,2.27592,2.27642,48200000.0
2005-06-07 05:01:00,2.27611,2.27636,2.27587,2.27597,19000000.0
2005-06-07 05:02:00,2.27575,2.27655,2.27553,2.27654,34200000.0
2005-06-07 05:03:00,2.27623,2.2767,2.27603,2.27657,38000000.0
2005-06-07 05:04:00,2.27659,2.27688,2.27604,2.27604,41800000.0
2005-06-07 05:05:00,2.2762,2.2768,2.2762,2.27671,21500000.0
2005-06-07 05:06:00,2.27625,2.27666,2.27608,2.27628,33800000.0
2005-06-07 05:07:00,2.27676,2.27681,2.27626,2.27654,42700000.0
2005-06-07 05:08:00,2.27678,2.27714,2.27639,2.2768,40100000.0
2005-06-07 05:09:00,2.27688,2.27714,2.27675,2.27697,36100000.0
2005-06-07 05:10:00,2.27679,2.27716,2.27658,2.27696,20600000.0
2005-06-07 05:11:00,2.27716,2.2774,2.27701,2.27729,51100000.0
2005-06-07 05:12:00,2.27724,2.2777,2.27698,2.27721,44200000.0
2005-06-07 05:13:00,2.27735,2.27761,2.27697,2.27732,42300000.0
2005-06-07 05:14:00,2.27725,2.27736,2.27684,2.2769,27600000.0
2005-06-07 05:15:00,2.2771,2.27759,2.27677,2.27752,51000000.0
2005-06-07 05:16:00,2.27685,2.27759,2.27663,2.27715,35100000.0
2005-06-07 05:17:00,2.27704,2.27747,2.27682,2.27728,21100000.0
2005-06-07 05:18:00,2.27691,2.27759,2.27691,2.27756,22800000.0
2005-06-07 05:19:00,2.27735,2.27801,2.27725,2.27801,55800000.0
2005-06-07 05:20:00,2.27761,2.27787,2.27727,2.27768,28100000.0
2005-06-07 05:21:00,2.27747,2.27779,2.27747,2.27766,49400000.0
2005-06-07 05:22:00,2.27731,2.27774,2.27731,2.27738,22600000.0
2005-06-07 05:23:00,2.27755,2.27775,2.27718,2.27744,14400000.0
2005-06-07 05:24:00,2.27745,2.27795,2.2773,2.27768,34700000.0
2005-06-07 05:25:00,2.27743,2.27794,2.27731,2.27761,27200000.0
2005-06-07 05:26:00,2.27757,2.27783,2.27749,2.27775,25700000.0
2005-06-07 05:27:00,2.27793,2.27794,2.27737,2.27794,30800000.0
2005-06-07 05:28:00,2.27748,2.2777,2.27719,2.27734,23400000.0
2005-06-07 05:29:00,2.27714,2.27747,2.27696,2.27731,37900000.0
2005-06-07 05:30:00,2.27757,2.27757,2.27674,2.27733,44800000.0
2005-06-07 05:31:00,2.27713,2.27772,2.27713,2.27726,44800000.0
2005-06-07 05:32:00,2.27787,2.27787,2.27701,2.27762,65800000.0
2005-06-07 05:33:00,2.27812,2.27812,2.27677,2.27677,43600000.0
2005-06-07 05:34:00,2.27775,2.27793,2.27727,2.27791,40100000.0
2005-06-07 05:35:00,2.27793,2.27806,2.27749,2.27763,31200000.0
2005-06-07 05:36:00,2.27817,2.27823,2.27775,2.27803,46100000.0
2005-06-07 05:37:00,2.2779,2.27847,2.27761,2.27847,30500000.0
2005-06-07 05:38:00,2.27797,2.27806,2.27666,2.27672,41000000.0
2005-06-07 05:39:00,2.27722,2.27771,2.27718,2.27767,42800000.0
2005-06-07 05:40:00,2.2776,2.2783,2.27748,2.2783,19300000.0
2005-06-07 05:41:00,2.27804,2.27854,2.27784,2.27806,56300000.0
2005-06-07 05:42:00,2.27787,2.27804,2.2777,2.27779,45100000.0
2005-06-07 05:43:00,2.27784,2.27809,2.27762,2.27795,44900000.0
2005-06-07 05:44:00,2.27809,2.27841,2.27777,2.27805,33700000.0
2005-06-07 05:45:00,2.27837,2.27844,2.27751,2.27785,41300000.0
2005-06-07 05:46:00,2.27755,2.27807,2.2773,2.2777,46500000.0
2005-06-07 05:47:00,2.27795,2.27812,2.27718,2.2778,42400000.0
2005-06-07 05:48:00,2.27773,2.27799,2.27727,2.27797,56900000.0
2005-06-07 05:49:00,2.27745,2.27768,2.27714,2.27751,27900000.0
2005-06-07 05:50:00,2.27755,2.27766,2.27707,2.27707,31700000.0
2005-06-07 05:51:00,2.27691,2.27747,2.27686,2.27747,52300000.0
2005-06-07 05:52:00,2.27747,2.27756,2.2763,2.27669,31000000.0
2005-06-07 05:53:00,2.27643,2.27745,2.27643,2.27742,57400000.0
2005-06-07 05:54:00,2.27727,2.27742,2.27667,2.27669,23200000.0
2005-06-07 05:55:00,2.27737,2.27756,2.27692,2.27756,52500001.0
2005-06-07 05:56:00,2.27688,2.27761,2.27687,2.27697,51200000.0
2005-06-07 05:57:00,2.27693,2.27771,2.27693,2.27764,21300000.0
2005-06-07 05:58:00,2.2781,2.27812,2.27739,2.27782,39500000.0
2005-06-07 05:59:00,2.27721,2.27776,2.27695,2.27776,24900000.0
2005-06-07 06:00:00,2.2776,2.27778,2.27732,2.27771,33500001.0
2005-06-07 06:01:00,2.27728,2.27832,2.27705,2.27798,42700000.0
2005-06-07 06:02:00,2.27756,2.27824,2.27747,2.27776,43800000.0
2005-06-07 06:03:00,2.2778,2.27804,2.27763,2.2778,38700000.0
2005-06-07 06:04:00,2.27775,2.27802,2.27749,2.27771,22100000.0
2005-06-07 06:05:00,2.27747,2.27756,2.27661,2.27752,61200000.0
2005-06-07 06:06:00,2.27723,2.27739,2.27686,2.27729,26100000.0
2005-06-07 06:07:00,2.27755,2.27777,2.27717,2.27717,49899998.0
2005-06-07 06:08:00,2.27715,2.27766,2.27703,2.27747,36200000.0
2005-06-07 06:09:00,2.27724,2.27764,2.27675,2.27759,31700000.0
2005-06-07 06:10:00,2.27756,2.27775,2.277,2.27745,30600000.0
2005-06-07 06:11:00,2.27769,2.27785,2.27703,2.27731,32100000.0
2005-06-07 06:12:00,2.27698,2.27751,2.27672,2.27741,36900000.0
2005-06-07 06:13:00,2.2769,2.27717,2.27672,2.27716,52100000.0
2005-06-07 06:14:00,2.27664,2.27715,2.27664,2.27691,31700000.0
2005-06-07 06:15:00,2.27682,2.27717,2.27672,2.27693,24600000.0
2005-06-07 06:16:00,2.27777,2.27777,2.27661,2.27661,31000000.0
2005-06-07 06:17:00,2.27651,2.27746,2.27638,2.27739,29400000.0
2005-06-07 06:18:00,2.27676,2.27724,2.27658,2.27703,31000000.0
2005-06-07 06:19:00,2.27694,2.2772,2.27676,2.2772,36300000.0
2005-06-07 06:20:00,2.2768,2.27715,2.27651,2.27715,48900000.0
2005-06-07 06:21:00,2.27717,2.27725,2.27691,2.27711,46500000.0
2005-06-07 06:22:00,2.27685,2.27732,2.27654,2.27732,26700000.0
2005-06-07 06:23:00,2.27735,2.27738,2.27659,2.27659,48800000.0
2005-06-07 06:24:00,2.27751,2.27759,2.27708,2.27736,39600000.0
2005-06-07 06:25:00,2.27696,2.27719,2.27665,2.27685,32500000.0
2005-06-07 06:26:00,2.27767,2.27779,2.27726,2.27744,43800000.0
2005-06-07 06:27:00,2.27742,2.27755,2.27712,2.27748,24700000.0
2005-06-07 06:28:00,2.27752,2.27766,2.27731,2.27738,42700000.0
2005-06-07 06:29:00,2.27763,2.27783,2.27743,2.27749,47200000.0
2005-06-07 06:30:00,2.27773,2.27793,2.27733,2.27753,24000000.0
2005-06-07 06:31:00,2.27775,2.27791,2.27745,2.27759,42000000.0
2005-06-07 06:32:00,2.2776,2.27784,2.27714,2.27771,38000000.0
2005-06-07 06:33:00,2.27792,2.27796,2.27699,2.27735,30100000.0
2005-06-07 06:34:00,2.2774,2.27774,2.27695,2.27696,43000001.0
2005-06-07 06:35:00,2.27688,2.27787,2.27688,2.27781,57100000.0
2005-06-07 06:36:00,2.27754,2.2778,2.27705,2.27705,24900000.0
2005-06-07 06:37:00,2.27722,2.27784,2.27722,2.27767,14600000.0
2005-06-07 06:38:00,2.27771,2.27795,2.27721,2.27733,40900000.0
2005-06-07 06:39:00,2.27743,2.27791,2.27729,2.27768,31800000.0
2005-06-07 06:40:00,2.27712,2.27762,2.27712,2.27738,19200000.0
2005-06-07 06:41:00,2.27774,2.27788,2.27746,2.27777,43100000.0
2005-06-07 06:42:00,2.2776,2.27775,2.27703,2.27703,33400000.0
2005-06-07 06:43:00,2.27728,2.27775,2.27714,2.27775,35700000.0
2005-06-07 06:44:00,2.27764,2.27764,2.27708,2.27735,29000000.0
2005-06-07 06:45:00,2.27757,2.2779,2.27718,2.27758,36100000.0
2005-06-07 06:46:00,2.27762,2.27762,2.27711,2.27723,23100000.0
2005-06-07 06:47:00,2.27754,2.27767,2.27692,2.27743,31400000.0
2005-06-07 06:48:00,2.27713,2.27753,2.27692,2.27749,18900000.0
2005-06-07 06:49:00,2.27708,2.2774,2.27688,2.27733,42700000.0
2005-06-07 06:50:00,2.27672,2.27733,2.27653,2.27672,37800000.0
2005-06-07 06:51:00,2.27679,2.27692,2.2759,2.27617,41200000.0
2005-06-07 06:52:00,2.27644,2.2765,2.27586,2.2764,29500000.0
2005-06-07 06:53:00,2.277,2.27709,2.27572,2.27572,49200000.0
2005-06-07 06:54:00,2.2762,2.27691,2.27584,2.27683,27200000.0
2005-06-07 06:55:00,2.27692,2.27704,2.27653,2.27702,36100000.0
2005-06-07 06:56:00,2.27638,2.27711,2.27621,2.27643,31600000.0
2005-06-07 06:57:00,2.2766,2.27674,2.27606,2.27614,15900000.0
2005-06-07 06:58:00,2.27615,2.27663,2.27597,2.27622,42700000.0
2005-06-07 06:59:00,2.27609,2.27659,2.27588,2.27588,47700000.0
2005-06-07 07:00:00,2.27603,2.27653,2.27585,2.27631,44000000.0
2005-06-07 07:01:00,2.2759,2.27634,2.27573,2.27634,24400000.0
2005-06-07 07:02:00,2.27617,2.27665,2.27617,2.27665,37200000.0
2005-06-07 07:03:00,2.27645,2.27703,2.27618,2.27655,50600000.0
2005-06-07 07:04:00,2.27615,2.27676,2.27615,2.27672,42000000.0
2005-06-07 07:05:00,2.27664,2.27695,2.27626,2.27679,43400000.0
2005-06-07 07:06:00,2.27638,2.27682,2.27636,2.27658,26200000.0
2005-06-07 07:07:00,2.27626,2.27678,2.27607,2.27659,21800000.0
2005-06-07 07:08:00,2.27606,2.27648,2.27579,2.27624,32800000.0
2005-06-07 07:09:00,2.27573,2.27642,2.27568,2.276,33700000.0
2005-06-07 07:10:00,2.27647,2.27664,2.27576,2.27597,28600000.0
2005-06-07 07:11:00,2.2757,2.27614,2.27554,2.2756,34100000.0
2005-06-07 07:12:00,2.27526,2.27596,2.27518,2.27589,35400000.0
2005-06-07 07:13:00,2.27602,2.27625,2.27554,2.27589,46900000.0
2005-06-07 07:14:00,2.27595,2.27626,2.27556,2.27569,29100000.0
2005-06-07 07:15:00,2.27612,2.27616,2.27546,2.27602,50600000.0
2005-06-07 07:16:00,2.27604,2.27685,2.27586,2.27657,73100000.0
2005-06-07 07:17:00,2.27616,2.27696,2.27616,2.27692,34100000.0
2005-06-07 07:18:00,2.2761,2.27646,2.27579,2.27622,32600000.0
2005-06-07 07:19:00,2.276,2.2764,2.2758,2.27618,56500000.0
2005-06-07 07:20:00,2.27632,2.27663,2.27603,2.2763,37100000.0
2005-06-07 07:21:00,2.27662,2.27676,2.27605,2.27628,42100000.0
2005-06-07 07:22:00,2.27642,2.27667,2.27632,2.27652,23200000.0
2005-06-07 07:23:00,2.27642,2.27666,2.27551,2.27562,25400000.0
2005-06-07 07:24:00,2.27637,2.27653,2.27595,2.27653,58600000.0
2005-06-07 07:25:00,2.27624,2.27668,2.27618,2.27642,31000000.0
2005-06-07 07:26:00,2.27669,2.27686,2.27633,2.27649,24800000.0
2005-06-07 07:27:00,2.27628,2.27669,2.27603,2.27651,33300000.0
2005-06-07 07:28:00,2.27635,2.27685,2.27623,2.27653,45000000.0
2005-06-07 07:29:00,2.27682,2.277,2.2764,2.27676,60000000.0
2005-06-07 07:30:00,2.27702,2.27702,2.2763,2.27653,47600000.0
2005-06-07 07:31:00,2.27685,2.27692,2.27624,2.27663,40800000.0
2005-06-07 07:32:00,2.27673,2.277,2.27639,2.27674,85800000.0
2005-06-07 07:33:00,2.27685,2.27688,2.27628,2.27645,27800000.0
2005-06-07 07:34:00,2.27681,2.27703,2.27648,2.27692,46000000.0
2005-06-07 07:35:00,2.2761,2.277,2.2761,2.277,33000000.0
2005-06-07 07:36:00,2.27622,2.27705,2.27605,2.27705,32700000.0
2005-06-07 07:37:00,2.27688,2.27698,2.27626,2.27648,44700000.0
2005-06-07 07:38:00,2.27648,2.27664,2.27598,2.27638,53600000.0
2005-06-07 07:39:00,2.2764,2.27719,2.27625,2.27719,22700000.0
2005-06-07 07:40:00,2.27687,2.277,2.27653,2.27655,38100000.0
2005-06-07 07:41:00,2.27652,2.27657,2.27616,2.27636,36500000.0
2005-06-07 07:42:00,2.27627,2.2766,2.27615,2.27649,28500000.0
2005-06-07 07:43:00,2.27623,2.27661,2.27596,2.27607,39500000.0
2005-06-07 07:44:00,2.27558,2.2763,2.27549,2.27569,33400000.0
2005-06-07 07:45:00,2.27595,2.27628,2.27556,2.27576,54100000.0
2005-06-07 07:46:00,2.27607,2.27623,2.27558,2.27623,37900000.0
2005-06-07 07:47:00,2.27583,2.27621,2.2756,2.27593,40600000.0
2005-06-07 07:48:00,2.27601,2.27625,2.27554,2.27602,25200000.0
2005-06-07 07:49:00,2.27541,2.27594,2.27532,2.27579,20700000.0
2005-06-07 07:50:00,2.27539,2.27601,2.27522,2.276,41500000.0
2005-06-07 07:51:00,2.27622,2.27624,2.27569,2.27574,33900000.0
2005-06-07 07:52:00,2.27694,2.27694,2.27532,2.27541,31400000.0
2005-06-07 07:53:00,2.27558,2.2759,2.27558,2.27582,14100000.0
2005-06-07 07:54:00,2.2753,2.27603,2.27519,2.27587,30500000.0
2005-06-07 07:55:00,2.2756,2.27583,2.27536,2.27565,36800000.0
2005-06-07 07:56:00,2.27601,2.27625,2.27574,2.27598,47800000.0
2005-06-07 07:57:00,2.27573,2.27645,2.27555,2.27638,32800000.0
2005-06-07 07:58:00,2.27565,2.27639,2.27558,2.27621,27600000.0
2005-06-07 07:59:00,2.27624,2.27638,2.27574,2.2761,55400000.0
2005-06-07 08:00:00,2.27608,2.27635,2.27584,2.27623,26000000.0
2005-06-07 08:01:00,2.27639,2.27643,2.27576,2.2758,62700000.0
2005-06-07 08:02:00,2.27634,2.27639,2.27575,2.27587,33700000.0
2005-06-07 08:03:00,2.27567,2.27662,2.27559,2.27662,37200000.0
2005-06-07 08:04:00,2.27659,2.27665,2.27531,2.27627,34800000.0
2005-06-07 08:05:00,2.27612,2.27649,2.2756,2.27579,45200000.0
2005-06-07 08:06:00,2.27623,2.27636,2.27583,2.27586,77699999.0
2005-06-07 08:07:00,2.2762,2.27632,2.2759,2.27604,29500000.0
2005-06-07 08:08:00,2.27591,2.2766,2.27575,2.27626,49599999.0
2005-06-07 08:09:00,2.27612,2.27612,2.27563,2.27602,41800000.0
2005-06-07 08:10:00,2.27586,2.27606,2.27557,2.2759,30600000.0
2005-06-07 08:11:00,2.27609,2.27646,2.27589,2.27632,32400000.0
2005-06-07 08:12:00,2.27648,2.27809,2.27648,2.27808,32600000.0
2005-06-07 08:13:00,2.27822,2.27822,2.27718,2.27742,24000000.0
2005-06-07 08:14:00,2.27755,2.27764,2.27694,2.27741,28200000.0
2005-06-07 08:15:00,2.27796,2.27819,2.27746,2.27787,51600000.0
2005-06-07 08:16:00,2.27811,2.27859,2.2779,2.27818,32100000.0
2005-06-07 08:17:00,2.27789,2.27819,2.27741,2.27775,32300000.0
2005-06-07 08:18:00,2.2775,2.27811,2.27735,2.27791,41000000.0
2005-06-07 08:19:00,2.27775,2.27777,2.2772,2.27777,34500000.0
2005-06-07 08:20:00,2.2775,2.27815,2.27729,2.27815,46400001.0
2005-06-07 08:21:00,2.27796,2.27843,2.27789,2.2784,20200000.0
2005-06-07 08:22:00,2.278,2.27836,2.27791,2.27811,28800000.0
2005-06-07 08:23:00,2.27812,2.27826,2.27789,2.27808,21200000.0
2005-06-07 08:24:00,2.27806,2.27866,2.2779,2.27845,30000000.0
2005-06-07 08:25:00,2.27865,2.27871,2.27822,2.27841,31500000.0
2005-06-07 08:26:00,2.2783,2.27841,2.27791,2.27824,35200000.0
2005-06-07 08:27:00,2.27791,2.2783,2.27757,2.27806,37200000.0
2005-06-07 08:28:00,2.27774,2.27798,2.2767,2.27718,35900000.0
2005-06-07 08:29:00,2.27682,2.27694,2.27599,2.27599,39900000.0
2005-06-07 08:30:00,2.27603,2.27705,2.27603,2.2767,21100000.0
2005-06-07 08:31:00,2.27663,2.27785,2.27639,2.27706,43800000.0
2005-06-07 08:32:00,2.27683,2.27717,2.27662,2.27679,20400000.0
2005-06-07 08:33:00,2.27709,2.27728,2.27678,2.27706,43300000.0
2005-06-07 08:34:00,2.27718,2.27735,2.27692,2.27698,39900000.0
2005-06-07 08:35:00,2.27669,2.27702,2.27638,2.27678,36600000.0
2005-06-07 08:36:00,2.27755,2.27755,2.2767,2.277,29000000.0
2005-06-07 08:37:00,2.2768,2.27711,2.2766,2.27673,37600000.0
2005-06-07 08:38:00,2.27639,2.27706,2.27639,2.27706,63000000.0
2005-06-07 08:39:00,2.27678,2.27702,2.27653,2.2767,53700000.0
2005-06-07 08:40:00,2.27675,2.27694,2.27616,2.27674,32200000.0
2005-06-07 08:41:00,2.27673,2.27703,2.2766,2.27696,50100000.0
2005-06-07 08:42:00,2.27695,2.27713,2.27658,2.27688,47900001.0
2005-06-07 08:43:00,2.27706,2.2774,2.27698,2.27698,33800000.0
2005-06-07 08:44:00,2.27747,2.27763,2.27693,2.27745,76600000.0
2005-06-07 08:45:00,2.27711,2.27793,2.27702,2.27793,21400000.0
2005-06-07 08:46:00,2.27733,2.27773,2.27691,2.27755,68700000.0
2005-06-07 08:47:00,2.27752,2.27763,2.27713,2.27747,43700000.0
2005-06-07 08:48:00,2.27734,2.27808,2.27727,2.278,32100000.0
2005-06-07 08:49:00,2.2778,2.27813,2.27762,2.27763,29400000.0
2005-06-07 08:50:00,2.27751,2.27816,2.27746,2.27786,32200000.0
2005-06-07 08:51:00,2.2779,2.27831,2.27751,2.27817,32200000.0
2005-06-07 08:52:00,2.27835,2.27853,2.27795,2.27842,19700000.0
2005-06-07 08:53:00,2.27835,2.27846,2.27796,2.2782,28500000.0
2005-06-07 08:54:00,2.2783,2.27877,2.27794,2.27874,36100000.0
2005-06-07 08:55:00,2.27909,2.27909,2.27838,2.27859,24000000.0
2005-06-07 08:56:00,2.27872,2.27893,2.27842,2.27859,24600000.0
2005-06-07 08:57:00,2.27873,2.27914,2.27845,2.27887,45600000.0
2005-06-07 08:58:00,2.27867,2.27921,2.27846,2.27914,48799999.0
2005-06-07 08:59:00,2.27888,2.27912,2.27867,2.27887,51100000.0
2005-06-07 09:00:00,2.27859,2.2787,2.27766,2.27807,37000000.0
2005-06-07 09:01:00,2.27826,2.27868,2.27784,2.2784,31000000.0
2005-06-07 09:02:00,2.27778,2.27886,2.27766,2.2787,27400000.0
2005-06-07 09:03:00,2.27828,2.27925,2.27823,2.27911,61700000.0
2005-06-07 09:04:00,2.27843,2.27872,2.27808,2.27852,27900000.0
2005-06-07 09:05:00,2.27845,2.27859,2.27803,2.27803,44400000.0
2005-06-07 09:06:00,2.27762,2.27816,2.27762,2.27807,49100000.0
2005-06-07 09:07:00,2.278,2.2782,2.27768,2.27768,38800000.0
2005-06-07 09:08:00,2.27775,2.27832,2.27756,2.27756,45000000.0
2005-06-07 09:09:00,2.27759,2.27799,2.2775,2.27765,40300000.0
2005-06-07 09:10:00,2.27795,2.27832,2.27787,2.27832,35300000.0
2005-06-07 09:11:00,2.27847,2.27848,2.27747,2.27821,38700000.0
2005-06-07 09:12:00,2.27855,2.27898,2.27816,2.2789,32800000.0
2005-06-07 09:13:00,2.27837,2.27882,2.27818,2.27865,53100000.0
2005-06-07 09:14:00,2.27851,2.2793,2.27851,2.27889,31400000.0
2005-06-07 09:15:00,2.27842,2.27929,2.27842,2.27924,15000000.0
2005-06-07 09:16:00,2.27863,2.27918,2.27814,2.27918,38300000.0
2005-06-07 09:17:00,2.2789,2.27943,2.27868,2.27942,37600000.0
2005-06-07 09:18:00,2.27949,2.2797,2.27925,2.27947,24200000.0
2005-06-07 09:19:00,2.27908,2.27954,2.27896,2.27916,38200000.0
2005-06-07 09:20:00,2.27914,2.27925,2.27883,2.27884,46000000.0
2005-06-07 09:21:00,2.27896,2.27913,2.27889,2.27889,43300001.0
2005-06-07 09:22:00,2.27877,2.27938,2.27841,2.27841,35800000.0
2005-06-07 09:23:00,2.27854,2.27865,2.27814,2.27846,24900000.0
2005-06-07 09:24:00,2.27793,2.27911,2.27793,2.27875,31700000.0
2005-06-07 09:25:00,2.27823,2.27881,2.2781,2.2785,54400000.0
2005-06-07 09:26:00,2.27787,2.27891,2.27785,2.27842,25400000.0
2005-06-07 09:27:00,2.27828,2.27912,2.27804,2.27852,51900000.0
2005-06-07 09:28:00,2.27851,2.279,2.27831,2.27879,52299999.0
2005-06-07 09:29:00,2.2786,2.27879,2.2783,2.27871,27000000.0
2005-06-07 09:30:00,2.27845,2.27878,2.27827,2.27848,49100000.0
2005-06-07 09:31:00,2.27846,2.27901,2.27833,2.27866,61200000.0
2005-06-07 09:32:00,2.27875,2.27902,2.27833,2.2784,61200000.0
2005-06-07 09:33:00,2.2786,2.27888,2.27801,2.27841,29000000.0
2005-06-07 09:34:00,2.27868,2.27901,2.27836,2.27878,24700000.0
2005-06-07 09:35:00,2.2787,2.2787,2.27818,2.27818,30900000.0
2005-06-07 09:36:00,2.27844,2.27863,2.27793,2.27813,30200000.0
2005-06-07 09:37:00,2.27851,2.27882,2.2783,2.27882,54700000.0
2005-06-07 09:38:00,2.27881,2.27913,2.27872,2.27904,42100000.0
2005-06-07 09:39:00,2.27917,2.27926,2.27834,2.27925,37800000.0
2005-06-07 09:40:00,2.27938,2.27951,2.27888,2.279,59100000.0
2005-06-07 09:41:00,2.27928,2.27951,2.27877,2.27951,41800000.0
2005-06-07 09:42:00,2.27938,2.2796,2.27892,2.27911,35900000.0
2005-06-07 09:43:00,2.27914,2.27918,2.27855,2.27886,35200000.0
2005-06-07 09:44:00,2.27877,2.27918,2.27861,2.27895,23900000.0
2005-06-07 09:45:00,2.2788,2.27914,2.27842,2.27842,30900000.0
2005-06-07 09:46:00,2.27885,2.27908,2.27852,2.2788,37400000.0
2005-06-07 09:47:00,2.27857,2.27894,2.27844,2.27864,29400000.0
2005-06-07 09:48:00,2.2787,2.27896,2.2779,2.27849,45900000.0
2005-06-07 09:49:00,2.27889,2.27916,2.27856,2.27875,36900000.0
2005-06-07 09:50:00,2.27867,2.27902,2.27825,2.27825,52900000.0
2005-06-07 09:51:00,2.2789,2.2789,2.27844,2.27862,31100000.0
2005-06-07 09:52:00,2.27883,2.2789,2.27809,2.27815,26500000.0
2005-06-07 09:53:00,2.27834,2.27879,2.27805,2.27805,37200000.0
2005-06-07 09:54:00,2.27865,2.27893,2.27848,2.27876,34400000.0
2005-06-07 09:55:00,2.2789,2.27904,2.27831,2.27888,47700000.0
2005-06-07 09:56:00,2.27863,2.2789,2.27826,2.27869,47900000.0
2005-06-07 09:57:00,2.27825,2.27879,2.27816,2.2783,28700000.0
2005-06-07 09:58:00,2.27826,2.27881,2.27814,2.27869,47700000.0
2005-06-07 09:59:00,2.27848,2.27865,2.27804,2.27828,43800000.0
2005-06-07 10:00:00,2.27818,2.27865,2.27811,2.27811,42900000.0
2005-06-07 10:01:00,2.27867,2.27869,2.27757,2.27849,43500000.0
2005-06-07 10:02:00,2.27848,2.27871,2.27812,2.27852,41100000.0
2005-06-07 10:03:00,2.27791,2.27854,2.27774,2.27833,53500000.0
2005-06-07 10:04:00,2.27833,2.27839,2.27777,2.27796,41600000.0
2005-06-07 10:05:00,2.27811,2.2783,2.27795,2.27796,31400000.0
2005-06-07 10:06:00,2.27783,2.27837,2.27775,2.27799,35100000.0
2005-06-07 10:07:00,2.27821,2.27863,2.27796,2.27842,23600000.0
2005-06-07 10:08:00,2.27863,2.27919,2.2783,2.27919,56600000.0
2005-06-07 10:09:00,2.27885,2.27941,2.27869,2.27912,32400000.0
2005-06-07 10:10:00,2.27904,2.27905,2.2784,2.27905,49600000.0
2005-06-07 10:11:00,2.27864,2.27864,2.27821,2.27851,36599999.0
2005-06-07 10:12:00,2.27865,2.27882,2.27816,2.27848,34300000.0
2005-06-07 10:13:00,2.27813,2.27886,2.27792,2.27824,25200000.0
2005-06-07 10:14:00,2.27803,2.27816,2.27742,2.27742,45300000.0
2005-06-07 10:15:00,2.27765,2.27805,2.27732,2.27776,26100000.0
2005-06-07 10:16:00,2.27778,2.27786,2.27746,2.27751,37200000.0
2005-06-07 10:17:00,2.27757,2.27817,2.27717,2.27762,38800000.0
2005-06-07 10:18:00,2.27725,2.27833,2.27714,2.27833,26000000.0
2005-06-07 10:19:00,2.27811,2.27828,2.27779,2.27779,46700000.0
2005-06-07 10:20:00,2.27781,2.27809,2.27715,2.27737,41500000.0
2005-06-07 10:21:00,2.27785,2.278,2.27728,2.2774,31700000.0
2005-06-07 10:22:00,2.2778,2.27799,2.27725,2.27755,54200000.0
2005-06-07 10:23:00,2.27725,2.27791,2.27698,2.27791,37100000.0
2005-06-07 10:24:00,2.2777,2.27826,2.27755,2.27803,33900000.0
2005-06-07 10:25:00,2.2781,2.27829,2.27755,2.27814,37900000.0
2005-06-07 10:26:00,2.2785,2.27861,2.27789,2.27818,49400000.0
2005-06-07 10:27:00,2.27815,2.27839,2.2777,2.27809,54500000.0
2005-06-07 10:28:00,2.27804,2.27819,2.27745,2.27745,55000000.0
2005-06-07 10:29:00,2.27788,2.27839,2.27763,2.27839,27000000.0
2005-06-07 10:30:00,2.27814,2.27821,2.2775,2.2777,29200000.0
2005-06-07 10:31:00,2.27763,2.27785,2.27739,2.27766,27100000.0
2005-06-07 10:32:00,2.27748,2.27797,2.27748,2.27775,48100000.0
2005-06-07 10:33:00,2.27771,2.27821,2.27749,2.27795,51500000.0
2005-06-07 10:34:00,2.27753,2.27778,2.27728,2.27765,29200000.0
2005-06-07 10:35:00,2.2775,2.27778,2.27712,2.27778,36700000.0
2005-06-07 10:36:00,2.27723,2.2776,2.27691,2.27712,39100000.0
2005-06-07 10:37:00,2.27693,2.27741,2.27666,2.27687,34900000.0
2005-06-07 10:38:00,2.27642,2.27707,2.27642,2.27698,31500000.0
2005-06-07 10:39:00,2.27727,2.27756,2.277,2.27731,38700000.0
2005-06-07 10:40:00,2.27734,2.27763,2.27703,2.2773,31000000.0
2005-06-07 10:41:00,2.27729,2.27754,2.27706,2.27754,43900000.0
2005-06-07 10:42:00,2.27715,2.27742,2.27696,2.27705,45700000.0
2005-06-07 10:43:00,2.2771,2.27746,2.27693,2.27733,18100000.0
2005-06-07 10:44:00,2.27713,2.27764,2.2771,2.27764,48800000.0
2005-06-07 10:45:00,2.27753,2.27797,2.27744,2.27776,36400000.0
2005-06-07 10:46:00,2.27724,2.27766,2.27696,2.27725,65300000.0
2005-06-07 10:47:00,2.27743,2.2777,2.27738,2.27751,63700000.0
2005-06-07 10:48:00,2.27777,2.27791,2.2774,2.27767,38400000.0
2005-06-07 10:49:00,2.27755,2.27769,2.27726,2.27767,23100000.0
2005-06-07 10:50:00,2.27741,2.27773,2.27709,2.27754,28200000.0
2005-06-07 10:51:00,2.2774,2.27755,2.27699,2.27721,30500000.0
2005-06-07 10:52:00,2.27752,2.27791,2.27656,2.27705,28600000.0
2005-06-07 10:53:00,2.2771,2.27727,2.27678,2.27715,40300000.0
2005-06-07 10:54:00,2.2766,2.27727,2.27652,2.27726,31800000.0
2005-06-07 10:55:00,2.27678,2.27746,2.27677,2.2773,43400000.0
2005-06-07 10:56:00,2.27708,2.27722,2.27694,2.27708,26800000.0
2005-06-07 10:57:00,2.27633,2.27738,2.27617,2.27716,53600000.0
2005-06-07 10:58:00,2.27681,2.27716,2.27661,2.27688,38700000.0
2005-06-07 10:59:00,2.27705,2.27728,2.27671,2.27678,40500000.0
2005-06-07 11:00:00,2.27668,2.27706,2.27666,2.27706,31000000.0
2005-06-07 11:01:00,2.27709,2.27727,2.27669,2.27713,37000000.0
2005-06-07 11:02:00,2.27693,2.27767,2.27674,2.27767,36900000.0
2005-06-07 11:03:00,2.27743,2.27795,2.2774,2.2777,61200000.0
2005-06-07 11:04:00,2.27759,2.27766,2.27703,2.27723,58500000.0
2005-06-07 11:05:00,2.27707,2.27763,2.27689,2.27728,49000000.0
2005-06-07 11:06:00,2.2771,2.27737,2.2769,2.27713,28300000.0
2005-06-07 11:07:00,2.27732,2.27753,2.277,2.27714,35900000.0
2005-06-07 11:08:00,2.2769,2.27746,2.2769,2.27715,39000000.0
2005-06-07 11:09:00,2.27734,2.2775,2.27692,2.27721,39600000.0
2005-06-07 11:10:00,2.27754,2.27778,2.27702,2.27714,31400000.0
2005-06-07 11:11:00,2.27722,2.27735,2.2768,2.27731,23600000.0
2005-06-07 11:12:00,2.27747,2.27754,2.27662,2.27754,48800000.0
2005-06-07 11:13:00,2.27761,2.27784,2.27746,2.27773,40800000.0
2005-06-07 11:14:00,2.2776,2.27785,2.2769,2.27759,29200000.0
2005-06-07 11:15:00,2.27736,2.27773,2.27733,2.27768,35800000.0
2005-06-07 11:16:00,2.27742,2.27789,2.27727,2.27768,50600000.0
2005-06-07 11:17:00,2.27744,2.27783,2.27719,2.27783,39600000.0
2005-06-07 11:18:00,2.27742,2.27769,2.2772,2.27769,15600000.0
2005-06-07 11:19:00,2.27741,2.27791,2.27729,2.2778,42200000.0
2005-06-07 11:20:00,2.27757,2.278,2.2773,2.278,47400000.0
2005-06-07 11:21:00,2.27786,2.27801,2.27762,2.27796,37000000.0
2005-06-07 11:22:00,2.27782,2.27784,2.27739,2.27763,28100000.0
2005-06-07 11:23:00,2.2776,2.27767,2.27721,2.27721,55900000.0
2005-06-07 11:24:00,2.27736,2.2778,2.27714,2.27773,29500000.0
2005-06-07 11:25:00,2.27796,2.27808,2.27752,2.27752,31300000.0
2005-06-07 11:26:00,2.27738,2.27754,2.27701,2.27735,36800000.0
2005-06-07 11:27:00,2.27722,2.2774,2.27661,2.27669,42800000.0
2005-06-07 11:28:00,2.27699,2.27747,2.27657,2.27747,69699999.0
2005-06-07 11:29:00,2.27748,2.27749,2.27661,2.27685,35000000.0
2005-06-07 11:30:00,2.27672,2.27762,2.27667,2.27762,38300000.0
2005-06-07 11:31:00,2.2772,2.27759,2.27677,2.27759,43400000.0
2005-06-07 11:32:00,2.27777,2.27792,2.27748,2.27784,33000000.0
2005-06-07 11:33:00,2.27787,2.27833,2.27753,2.27833,38100000.0
2005-06-07 11:34:00,2.27779,2.27816,2.27763,2.27787,44000000.0
2005-06-07 11:35:00,2.27797,2.27813,2.2771,2.2771,27500000.0
2005-06-07 11:36:00,2.27765,2.27774,2.27707,2.27746,55800000.0
2005-06-07 11:37:00,2.27723,2.27775,2.27707,2.27764,27500000.0
2005-06-07 11:38:00,2.27728,2.27781,2.27728,2.27735,56900001.0
2005-06-07 11:39:00,2.27727,2.27774,2.27711,2.2775,53300000.0
2005-06-07 11:40:00,2.27716,2.27737,2.27692,2.27709,18800000.0
2005-06-07 11:41:00,2.27699,2.27726,2.27673,2.27683,27200000.0
2005-06-07 11:42:00,2.2766,2.27713,2.27639,2.27695,46600000.0
2005-06-07 11:43:00,2.27672,2.27738,2.2766,2.2769,32800000.0
2005-06-07 11:44:00,2.27641,2.27717,2.27638,2.27673,53100000.0
2005-06-07 11:45:00,2.27615,2.27664,2.27588,2.27651,32800000.0
2005-06-07 11:46:00,2.27631,2.27661,2.27603,2.27642,19400000.0
2005-06-07 11:47:00,2.27665,2.27715,2.27645,2.27693,31700000.0
2005-06-07 11:48:00,2.27682,2.27685,2.27647,2.27647,31800000.0
2005-06-07 11:49:00,2.27585,2.27673,2.27573,2.27645,34300000.0
2005-06-07 11:50:00,2.27677,2.27717,2.27661,2.27687,36000000.0
2005-06-07 11:51:00,2.27737,2.27737,2.27619,2.27697,43400000.0
2005-06-07 11:52:00,2.27678,2.27699,2.27641,2.27671,33700000.0
2005-06-07 11:53:00,2.27658,2.27671,2.27627,2.27659,23000000.0
2005-06-07 11:54:00,2.27662,2.27683,2.27616,2.27622,33800000.0
2005-06-07 11:55:00,2.27658,2.27675,2.27609,2.27609,42000000.0
2005-06-07 11:56:00,2.27622,2.27684,2.27614,2.27639,47000000.0
2005-06-07 11:57:00,2.27628,2.277,2.27613,2.27686,50600001.0
2005-06-07 11:58:00,2.27648,2.27671,2.2762,2.27643,37300000.0
2005-06-07 11:59:00,2.27625,2.27676,2.27594,2.2767,24000000.0
2005-06-07 12:00:00,2.27643,2.2769,2.27629,2.27668,43500000.0
2005-06-07 12:01:00,2.27638,2.27677,2.27617,2.27628,48800000.0
2005-06-07 12:02:00,2.27645,2.27688,2.27622,2.27659,26600000.0
2005-06-07 12:03:00,2.27625,2.27671,2.27625,2.2766,20300000.0
2005-06-07 12:04:00,2.27631,2.27669,2.27617,2.27635,41100000.0
2005-06-07 12:05:00,2.27702,2.27702,2.27603,2.27603,33500000.0
2005-06-07 12:06:00,2.27675,2.27689,2.27625,2.27658,21500000.0
2005-06-07 12:07:00,2.27671,2.2768,2.27614,2.27661,44200000.0
2005-06-07 12:08:00,2.27692,2.27712,2.27646,2.27678,50000000.0
2005-06-07 12:09:00,2.27713,2.27736,2.27661,2.27695,26400000.0
2005-06-07 12:10:00,2.27709,2.27711,2.27662,2.27684,39800000.0
2005-06-07 12:11:00,2.27709,2.2772,2.2765,2.27675,28300000.0
2005-06-07 12:12:00,2.2766,2.27712,2.27645,2.27712,25300000.0
2005-06-07 12:13:00,2.27688,2.27723,2.27672,2.27711,31400000.0
2005-06-07 12:14:00,2.27686,2.27739,2.27668,2.27709,46000001.0
2005-06-07 12:15:00,2.277,2.27763,2.277,2.27754,47900000.0
2005-06-07 12:16:00,2.27734,2.27799,2.2772,2.27799,44400000.0
2005-06-07 12:17:00,2.27785,2.27839,2.27755,2.27821,14000000.0
2005-06-07 12:18:00,2.27806,2.2781,2.277,2.277,35600000.0
2005-06-07 12:19:00,2.27643,2.27836,2.27643,2.27824,29000000.0
2005-06-07 12:20:00,2.27803,2.27824,2.27743,2.27799,37300000.0
2005-06-07 12:21:00,2.27811,2.27839,2.27784,2.27811,27000000.0
2005-06-07 12:22:00,2.27839,2.27848,2.27804,2.27816,30600000.0
2005-06-07 12:23:00,2.27849,2.27902,2.2783,2.27882,25900000.0
2005-06-07 12:24:00,2.27848,2.27872,2.27822,2.27841,20600000.0
2005-06-07 12:25:00,2.27884,2.27884,2.27791,2.27818,29800000.0
2005-06-07 12:26:00,2.27788,2.27893,2.27788,2.27867,36700000.0
2005-06-07 12:27:00,2.27831,2.27888,2.2781,2.27888,32400000.0
2005-06-07 12:28:00,2.27838,2.27867,2.27819,2.27848,26000000.0
2005-06-07 12:29:00,2.27838,2.27875,2.27799,2.27803,44900000.0
2005-06-07 12:30:00,2.27758,2.2788,2.27756,2.27822,34000000.0
2005-06-07 12:31:00,2.27797,2.27846,2.27796,2.27797,35000000.0
2005-06-07 12:32:00,2.27817,2.27864,2.27798,2.27864,35500000.0
2005-06-07 12:33:00,2.27852,2.27863,2.27785,2.27799,38300000.0
2005-06-07 12:34:00,2.27806,2.2784,2.27766,2.27829,21200000.0
2005-06-07 12:35:00,2.27842,2.27842,2.27769,2.27789,44600000.0
2005-06-07 12:36:00,2.2775,2.27838,2.27737,2.27805,38100000.0
2005-06-07 12:37:00,2.27827,2.27836,2.27765,2.27814,31000000.0
2005-06-07 12:38:00,2.2772,2.27792,2.27708,2.27772,34100000.0
2005-06-07 12:39:00,2.27797,2.2782,2.27734,2.27805,48900000.0
2005-06-07 12:40:00,2.2778,2.27807,2.27751,2.27807,41000000.0
2005-06-07 12:41:00,2.27799,2.278,2.27749,2.278,40100000.0
2005-06-07 12:42:00,2.27782,2.27809,2.2776,2.27807,35700000.0
2005-06-07 12:43:00,2.2777,2.27839,2.2777,2.27839,46000000.0
2005-06-07 12:44:00,2.27815,2.27854,2.278,2.27822,45200000.0
2005-06-07 12:45:00,2.27855,2.2788,2.27786,2.2785,37800000.0
2005-06-07 12:46:00,2.27812,2.27849,2.27789,2.27847,30000000.0
2005-06-07 12:47:00,2.27862,2.27868,2.27775,2.27791,44000000.0
2005-06-07 12:48:00,2.2779,2.27842,2.27773,2.27796,65600000.0
2005-06-07 12:49:00,2.27818,2.27829,2.27763,2.27785,27600000.0
2005-06-07 12:50:00,2.2775,2.27788,2.27722,2.27763,40500000.0
2005-06-07 12:51:00,2.27818,2.27834,2.27753,2.27781,37500000.0
2005-06-07 12:52:00,2.27795,2.27826,2.27722,2.27749,59100001.0
2005-06-07 12:53:00,2.2777,2.27821,2.2775,2.27817,23200000.0
2005-06-07 12:54:00,2.27797,2.27802,2.27744,2.27769,38600000.0
2005-06-07 12:55:00,2.27765,2.27829,2.27765,2.27818,33600000.0
2005-06-07 12:56:00,2.27775,2.2782,2.27769,2.27776,37700000.0
2005-06-07 12:57:00,2.27724,2.27824,2.27724,2.27805,20800000.0
2005-06-07 12:58:00,2.2781,2.27813,2.27793,2.27799,41300000.0
2005-06-07 12:59:00,2.27725,2.27828,2.27725,2.27795,65900000.0
2005-06-07 13:00:00,2.27834,2.27844,2.27766,2.27768,46300000.0
2005-06-07 13:01:00,2.27761,2.27821,2.27753,2.27757,30400000.0
2005-06-07 13:02:00,2.27792,2.27805,2.27746,2.27764,33700000.0
2005-06-07 13:03:00,2.27794,2.27817,2.27738,2.27738,41600000.0
2005-06-07 13:04:00,2.27765,2.27791,2.27748,2.27763,53300000.0
2005-06-07 13:05:00,2.27753,2.27792,2.27719,2.27786,24400000.0
2005-06-07 13:06:00,2.27735,2.27823,2.27712,2.27823,45299999.0
2005-06-07 13:07:00,2.27788,2.27823,2.27775,2.27817,50800000.0
2005-06-07 13:08:00,2.27866,2.27879,2.2783,2.27879,45700000.0
2005-06-07 13:09:00,2.27842,2.27859,2.27801,2.27829,27600000.0
2005-06-07 13:10:00,2.27825,2.27866,2.27804,2.2781,43600000.0
2005-06-07 13:11:00,2.27775,2.27827,2.27763,2.27779,32900000.0
2005-06-07 13:12:00,2.27806,2.27864,2.27784,2.27841,28900000.0
2005-06-07 13:13:00,2.27858,2.27885,2.27809,2.27885,63500000.0
2005-06-07 13:14:00,2.27854,2.27857,2.27782,2.27811,28400000.0
2005-06-07 13:15:00,2.27793,2.2786,2.2778,2.27852,57700001.0
2005-06-07 13:16:00,2.27777,2.27815,2.27754,2.27799,43500000.0
2005-06-07 13:17:00,2.27832,2.27832,2.27751,2.27751,38200000.0
2005-06-07 13:18:00,2.27779,2.27823,2.27779,2.27818,45900000.0
2005-06-07 13:19:00,2.27838,2.27853,2.27806,2.27853,61600000.0
2005-06-07 13:20:00,2.27813,2.2794,2.27813,2.27929,36900000.0
2005-06-07 13:21:00,2.27962,2.27972,2.27886,2.2792,53700000.0
2005-06-07 13:22:00,2.27971,2.27981,2.27902,2.27968,31700000.0
2005-06-07 13:23:00,2.27895,2.2796,2.27852,2.27945,39700000.0
2005-06-07 13:24:00,2.27923,2.27957,2.27905,2.27941,25300000.0
2005-06-07 13:25:00,2.27901,2.27952,2.27891,2.27935,60300000.0
2005-06-07 13:26:00,2.27898,2.27932,2.27876,2.27906,32600000.0
2005-06-07 13:27:00,2.27923,2.2796,2.27906,2.27931,45000000.0
2005-06-07 13:28:00,2.28005,2.28005,2.2793,2.27962,37500000.0
2005-06-07 13:29:00,2.27979,2.27996,2.27957,2.27981,60000000.0
2005-06-07 13:30:00,2.27969,2.27982,2.27911,2.27975,41200000.0
2005-06-07 13:31:00,2.27987,2.27987,2.27902,2.27977,42600000.0
2005-06-07 13:32:00,2.27969,2.27978,2.27926,2.27926,37400000.0
2005-06-07 13:33:00,2.27933,2.27973,2.27925,2.27933,49800000.0
2005-06-07 13:34:00,2.27949,2.27977,2.27942,2.27942,69899999.0
2005-06-07 13:35:00,2.27947,2.27983,2.27927,2.27975,53400000.0
2005-06-07 13:36:00,2.27999,2.28003,2.2794,2.27963,45100001.0
2005-06-07 13:37:00,2.27973,2.27979,2.27939,2.27964,39800000.0
2005-06-07 13:38:00,2.27969,2.27972,2.27916,2.27965,41200000.0
2005-06-07 13:39:00,2.27927,2.28001,2.279,2.2795,40600000.0
2005-06-07 13:40:00,2.27966,2.27997,2.27949,2.27983,52100000.0
2005-06-07 13:41:00,2.2792,2.27962,2.27894,2.27905,42800000.0
2005-06-07 13:42:00,2.27918,2.27974,2.27896,2.27974,50300000.0
2005-06-07 13:43:00,2.27877,2.27964,2.27877,2.27932,36800000.0
2005-06-07 13:44:00,2.2796,2.27969,2.27926,2.27943,34200000.0
2005-06-07 13:45:00,2.27965,2.2798,2.27917,2.2792,31800000.0
2005-06-07 13:46:00,2.27962,2.27992,2.27915,2.2799,36500000.0
2005-06-07 13:47:00,2.27979,2.27989,2.27893,2.2793,27100000.0
2005-06-07 13:48:00,2.28006,2.28025,2.27964,2.2799,30000000.0
2005-06-07 13:49:00,2.27993,2.28029,2.27979,2.28004,44000000.0
2005-06-07 13:50:00,2.27965,2.28011,2.27945,2.27988,49600000.0
2005-06-07 13:51:00,2.27959,2.28007,2.27946,2.27991,23500000.0
2005-06-07 13:52:00,2.27949,2.27978,2.27935,2.27957,60400000.0
2005-06-07 13:53:00,2.27968,2.28003,2.27925,2.27989,36900000.0
2005-06-07 13:54:00,2.28005,2.28037,2.27967,2.28037,21100000.0
2005-06-07 13:55:00,2.28057,2.28082,2.28008,2.28034,39900000.0
2005-06-07 13:56:00,2.28034,2.28034,2.27924,2.27965,38500000.0
2005-06-07 13:57:00,2.27958,2.27985,2.2793,2.27959,25900000.0
2005-06-07 13:58:00,2.27955,2.27964,2.27907,2.27952,31900000.0
2005-06-07 13:59:00,2.27967,2.27976,2.27891,2.279,24700000.0
2005-06-07 14:00:00,2.2791,2.27939,2.27889,2.27939,33500000.0
2005-06-07 14:01:00,2.27949,2.27991,2.279,2.27952,32500000.0
2005-06-07 14:02:00,2.27895,2.28029,2.27893,2.27982,29700000.0
2005-06-07 14:03:00,2.27926,2.27943,2.27894,2.27928,26800000.0
2005-06-07 14:04:00,2.27917,2.27947,2.27853,2.27888,42100000.0
2005-06-07 14:05:00,2.27863,2.27929,2.27862,2.27914,26600000.0
2005-06-07 14:06:00,2.27903,2.27924,2.27839,2.27872,55400000.0
2005-06-07 14:07:00,2.2788,2.279,2.27837,2.27837,28400000.0
2005-06-07 14:08:00,2.27859,2.2788,2.27837,2.27872,52400000.0
2005-06-07 14:09:00,2.27878,2.27913,2.27866,2.27888,32100000.0
2005-06-07 14:10:00,2.27887,2.279,2.27832,2.27835,53000000.0
2005-06-07 14:11:00,2.27877,2.27877,2.27816,2.27818,71600001.0
2005-06-07 14:12:00,2.27892,2.27892,2.2785,2.27872,24200000.0
2005-06-07 14:13:00,2.27885,2.27891,2.27823,2.27848,29200000.0
2005-06-07 14:14:00,2.27856,2.27864,2.27826,2.27837,29000000.0
2005-06-07 14:15:00,2.27795,2.27829,2.27778,2.27813,44400000.0
2005-06-07 14:16:00,2.2776,2.27842,2.2776,2.27812,26400000.0
2005-06-07 14:17:00,2.27825,2.27867,2.27813,2.27821,31000000.0
2005-06-07 14:18:00,2.27842,2.27863,2.27828,2.27861,69700000.0
2005-06-07 14:19:00,2.27882,2.2791,2.27803,2.27814,50800000.0
2005-06-07 14:20:00,2.27818,2.27841,2.27788,2.27837,48900000.0
2005-06-07 14:21:00,2.27808,2.27855,2.27805,2.27835,23300000.0
2005-06-07 14:22:00,2.27842,2.27865,2.27803,2.27834,26000000.0
2005-06-07 14:23:00,2.27827,2.27884,2.27816,2.27866,25800000.0
2005-06-07 14:24:00,2.27869,2.27877,2.27818,2.27849,27100000.0
2005-06-07 14:25:00,2.27827,2.27896,2.27827,2.27894,34100000.0
2005-06-07 14:26:00,2.27863,2.27881,2.27818,2.27845,40600000.0
2005-06-07 14:27:00,2.27861,2.27885,2.27814,2.2787,27900000.0
2005-06-07 14:28:00,2.27913,2.27939,2.27884,2.27908,38600000.0
2005-06-07 14:29:00,2.27883,2.27935,2.27856,2.27856,45100000.0
2005-06-07 14:30:00,2.2783,2.27879,2.27806,2.27879,46900000.0
2005-06-07 14:31:00,2.27855,2.27869,2.2782,2.27823,28400000.0
2005-06-07 14:32:00,2.27823,2.27837,2.278,2.27804,20300000.0
2005-06-07 14:33:00,2.27809,2.27834,2.27756,2.27824,52599999.0
2005-06-07 14:34:00,2.27818,2.27851,2.27782,2.27851,25800000.0
2005-06-07 14:35:00,2.27875,2.27893,2.27834,2.27843,22600000.0
2005-06-07 14:36:00,2.27855,2.27878,2.27815,2.27832,29700000.0
2005-06-07 14:37:00,2.27831,2.27886,2.2782,2.27862,49500000.0
2005-06-07 14:38:00,2.27838,2.27884,2.2783,2.27857,45900000.0
2005-06-07 14:39:00,2.27831,2.27887,2.27831,2.27854,48600000.0
2005-06-07 14:40:00,2.27865,2.2788,2.27813,2.27868,31200000.0
2005-06-07 14:41:00,2.2786,2.27889,2.27832,2.27867,30200000.0
2005-06-07 14:42:00,2.27868,2.27894,2.27845,2.27882,37000000.0
2005-06-07 14:43:00,2.27885,2.27922,2.27831,2.27922,29000000.0
2005-06-07 14:44:00,2.27844,2.27919,2.27844,2.27901,23600000.0
2005-06-07 14:45:00,2.27868,2.27922,2.2786,2.2788,45700000.0
2005-06-07 14:46:00,2.2788,2.27896,2.27828,2.27828,23800000.0
2005-06-07 14:47:00,2.2785,2.27871,2.27826,2.27846,35900000.0
2005-06-07 14:48:00,2.27826,2.27872,2.2782,2.27853,30600000.0
2005-06-07 14:49:00,2.27881,2.27881,2.27831,2.2787,42100000.0
2005-06-07 14:50:00,2.27835,2.27872,2.2783,2.27859,37500000.0
2005-06-07 14:51:00,2.27847,2.2785,2.27791,2.2781,23600000.0
2005-06-07 14:52:00,2.27805,2.27895,2.27795,2.27887,39100000.0
2005-06-07 14:53:00,2.27843,2.27878,2.27821,2.27869,57800000.0
2005-06-07 14:54:00,2.2786,2.27863,2.2779,2.27794,44200000.0
2005-06-07 14:55:00,2.27832,2.27851,2.27812,2.27844,34200000.0
2005-06-07 14:56:00,2.2782,2.27886,2.27811,2.27875,48099999.0
2005-06-07 14:57:00,2.2785,2.27874,2.2783,2.27854,27800000.0
2005-06-07 14:58:00,2.27838,2.27881,2.27813,2.27846,46500000.0
2005-06-07 14:59:00,2.27837,2.27902,2.27828,2.2789,33300000.0
2005-06-07 15:00:00,2.27865,2.27916,2.27861,2.27885,39700000.0
2005-06-07 15:01:00,2.27947,2.27948,2.27863,2.27866,42700000.0
2005-06-07 15:02:00,2.27902,2.27902,2.2779,2.27902,21400000.0
2005-06-07 15:03:00,2.27932,2.27932,2.27834,2.27889,34200000.0
2005-06-07 15:04:00,2.27879,2.2791,2.27866,2.27872,50500000.0
2005-06-07 15:05:00,2.27912,2.27917,2.27875,2.27885,33500000.0
2005-06-07 15:06:00,2.27876,2.27905,2.27856,2.27865,56200000.0
2005-06-07 15:07:00,2.2784,2.2786,2.27818,2.27829,17600000.0
2005-06-07 15:08:00,2.27808,2.27906,2.27806,2.27837,35000000.0
2005-06-07 15:09:00,2.27855,2.27879,2.2783,2.27834,43100000.0
2005-06-07 15:10:00,2.2784,2.2786,2.27799,2.27836,40300001.0
2005-06-07 15:11:00,2.27874,2.27884,2.27818,2.27852,50800000.0
2005-06-07 15:12:00,2.27856,2.27881,2.27822,2.27833,27200000.0
2005-06-07 15:13:00,2.2788,2.2788,2.27803,2.27808,28100000.0
2005-06-07 15:14:00,2.27854,2.27865,2.27801,2.27811,43700000.0
2005-06-07 15:15:00,2.27846,2.27846,2.27811,2.2783,26100000.0
2005-06-07 15:16:00,2.27849,2.27856,2.27816,2.27816,19400000.0
2005-06-07 15:17:00,2.27827,2.27844,2.27748,2.27843,25300000.0
2005-06-07 15:18:00,2.27839,2.27855,2.2781,2.27825,56300000.0
2005-06-07 15:19:00,2.2781,2.27833,2.2779,2.27813,33600000.0
2005-06-07 15:20:00,2.27818,2.27842,2.27795,2.27816,36100000.0
2005-06-07 15:21:00,2.2783,2.27834,2.27772,2.27786,38700000.0
2005-06-07 15:22:00,2.27758,2.27811,2.27758,2.27805,21400000.0
2005-06-07 15:23:00,2.2776,2.27805,2.27726,2.2779,20100000.0
2005-06-07 15:24:00,2.27772,2.27845,2.27772,2.27844,26400000.0
2005-06-07 15:25:00,2.27852,2.2786,2.278,2.27801,37200000.0
2005-06-07 15:26:00,2.27845,2.27877,2.27829,2.2785,33000000.0
2005-06-07 15:27:00,2.27835,2.27877,2.27824,2.27858,44799999.0
2005-06-07 15:28:00,2.27848,2.27897,2.27825,2.27842,43600000.0
2005-06-07 15:29:00,2.2784,2.27866,2.27828,2.27828,37600000.0
2005-06-07 15:30:00,2.27877,2.27897,2.27817,2.27867,29300000.0
2005-06-07 15:31:00,2.27907,2.27907,2.27839,2.27839,25400000.0
2005-06-07 15:32:00,2.27927,2.27927,2.27852,2.27883,34200000.0
2005-06-07 15:33:00,2.27885,2.27906,2.27858,2.27869,26600000.0
2005-06-07 15:34:00,2.27863,2.27899,2.27846,2.27887,26600000.0
2005-06-07 15:35:00,2.27816,2.27886,2.27816,2.27859,37700000.0
2005-06-07 15:36:00,2.27822,2.27877,2.27814,2.27845,48500000.0
2005-06-07 15:37:00,2.27871,2.27871,2.27808,2.27808,40800000.0
2005-06-07 15:38:00,2.27811,2.27853,2.27792,2.27818,30800000.0
2005-06-07 15:39:00,2.27833,2.27868,2.27799,2.27842,52600000.0
2005-06-07 15:40:00,2.27869,2.27869,2.27781,2.27812,68300000.0
2005-06-07 15:41:00,2.2785,2.27863,2.27779,2.27794,21400000.0
2005-06-07 15:42:00,2.27836,2.27849,2.27789,2.27803,33000000.0
2005-06-07 15:43:00,2.27813,2.27871,2.27798,2.27871,26600000.0
2005-06-07 15:44:00,2.27868,2.27909,2.27862,2.2789,38600000.0
2005-06-07 15:45:00,2.27867,2.27936,2.27861,2.27884,34400000.0
2005-06-07 15:46:00,2.27873,2.27947,2.27854,2.27927,41000000.0
2005-06-07 15:47:00,2.27952,2.27982,2.27877,2.27926,32700000.0
2005-06-07 15:48:00,2.27972,2.27979,2.2794,2.27957,40200000.0
2005-06-07 15:49:00,2.27997,2.28012,2.27946,2.28012,41100000.0
2005-06-07 15:50:00,2.27978,2.28052,2.27974,2.28017,39900000.0
2005-06-07 15:51:00,2.27994,2.2803,2.27988,2.28001,27800000.0
2005-06-07 15:52:00,2.28003,2.28033,2.27982,2.28017,29800000.0
2005-06-07 15:53:00,2.27953,2.27996,2.27942,2.27954,30100000.0
2005-06-07 15:54:00,2.2801,2.28038,2.27959,2.28027,30500000.0
2005-06-07 15:55:00,2.28066,2.28099,2.28045,2.28072,16100000.0
2005-06-07 15:56:00,2.28102,2.28112,2.28028,2.2805,27600000.0
2005-06-07 15:57:00,2.28133,2.28137,2.28085,2.28123,46000000.0
2005-06-07 15:58:00,2.28125,2.28141,2.28088,2.28136,49500000.0
2005-06-07 15:59:00,2.28162,2.28176,2.28137,2.28154,22300000.0
2005-06-07 16:00:00,2.28187,2.28187,2.28104,2.28129,33500000.0
2005-06-07 16:01:00,2.28136,2.28183,2.28121,2.28121,41000000.0
2005-06-07 16:02:00,2.2812,2.28136,2.28081,2.28107,32000000.0
2005-06-07 16:03:00,2.28126,2.28143,2.28082,2.28126,46000000.0
2005-06-07 16:04:00,2.28147,2.28162,2.28097,2.28122,45700000.0
2005-06-07 16:05:00,2.28107,2.28157,2.2809,2.28144,49200000.0
2005-06-07 16:06:00,2.28152,2.28188,2.28141,2.28158,40300000.0
2005-06-07 16:07:00,2.28156,2.28175,2.28129,2.2815,40000000.0
2005-06-07 16:08:00,2.28157,2.28186,2.28149,2.28157,36200000.0
2005-06-07 16:09:00,2.28148,2.28162,2.28116,2.2814,39200000.0
2005-06-07 16:10:00,2.28144,2.28161,2.28102,2.28141,29300000.0
2005-06-07 16:11:00,2.2815,2.28203,2.28132,2.28203,34700000.0
2005-06-07 16:12:00,2.28186,2.28205,2.28176,2.28196,51500001.0
2005-06-07 16:13:00,2.28219,2.28239,2.28183,2.28196,26300000.0
2005-06-07 16:14:00,2.28219,2.2826,2.28208,2.28219,45400000.0
2005-06-07 16:15:00,2.28206,2.28253,2.28189,2.2824,46700000.0
2005-06-07 16:16:00,2.28254,2.28261,2.28202,2.28211,25300000.0
2005-06-07 16:17:00,2.28233,2.28257,2.2821,2.28222,27500000.0
2005-06-07 16:18:00,2.28224,2.28235,2.28191,2.28215,42300000.0
2005-06-07 16:19:00,2.28213,2.28256,2.28188,2.28205,29300000.0
2005-06-07 16:20:00,2.28178,2.28238,2.28158,2.28204,29200000.0
2005-06-07 16:21:00,2.28201,2.28223,2.28175,2.28183,24400000.0
2005-06-07 16:22:00,2.28145,2.28219,2.28145,2.28181,52100000.0
2005-06-07 16:23:00,2.28157,2.28222,2.28157,2.28198,38900000.0
2005-06-07 16:24:00,2.282,2.28216,2.28193,2.282,43300000.0
2005-06-07 16:25:00,2.28201,2.28235,2.28186,2.28211,37699999.0
2005-06-07 16:26:00,2.2818,2.28227,2.28174,2.28208,32500000.0
2005-06-07 16:27:00,2.2822,2.2822,2.28155,2.28203,55500000.0
2005-06-07 16:28:00,2.28189,2.28205,2.2814,2.28162,39400000.0
2005-06-07 16:29:00,2.28074,2.28132,2.28074,2.28116,22900000.0
2005-06-07 16:30:00,2.28105,2.28142,2.28067,2.28075,34100000.0
2005-06-07 16:31:00,2.28087,2.28118,2.28016,2.28024,44700000.0
2005-06-07 16:32:00,2.28026,2.28086,2.27993,2.28076,23100000.0
2005-06-07 16:33:00,2.28137,2.28137,2.2805,2.28062,33600000.0
2005-06-07 16:34:00,2.2806,2.28065,2.27985,2.28006,39900000.0
2005-06-07 16:35:00,2.27977,2.28062,2.27977,2.28023,24800000.0
2005-06-07 16:36:00,2.27983,2.28061,2.27979,2.2801,27500000.0
2005-06-07 16:37:00,2.28005,2.28031,2.27966,2.27975,33500000.0
2005-06-07 16:38:00,2.28004,2.28022,2.27961,2.2797,26600000.0
2005-06-07 16:39:00,2.27989,2.28019,2.27967,2.28005,61600000.0
2005-06-07 16:40:00,2.28038,2.28038,2.27993,2.28018,30700000.0
2005-06-07 16:41:00,2.28024,2.28026,2.27945,2.27981,63200000.0
2005-06-07 16:42:00,2.27997,2.28016,2.27982,2.28005,34800000.0
2005-06-07 16:43:00,2.27987,2.28034,2.27959,2.28034,33400000.0
2005-06-07 16:44:00,2.27998,2.28028,2.27984,2.27992,46500000.0
2005-06-07 16:45:00,2.28002,2.28049,2.27966,2.28049,42300000.0
2005-06-07 16:46:00,2.28035,2.28037,2.27983,2.27985,34200000.0
2005-06-07 16:47:00,2.27984,2.2803,2.27956,2.28012,59200000.0
2005-06-07 16:48:00,2.28002,2.28021,2.27967,2.27994,45000000.0
2005-06-07 16:49:00,2.27973,2.28018,2.27967,2.27995,40400000.0
2005-06-07 16:50:00,2.2801,2.28079,2.28006,2.28042,26300000.0
2005-06-07 16:51:00,2.28064,2.28084,2.28032,2.28035,29000000.0
2005-06-07 16:52:00,2.28054,2.28089,2.28045,2.28064,42800000.0
2005-06-07 16:53:00,2.28052,2.28087,2.2804,2.28049,51100000.0
2005-06-07 16:54:00,2.28082,2.28103,2.28014,2.28067,50800000.0
2005-06-07 16:55:00,2.28085,2.28128,2.28083,2.28112,28600000.0
2005-06-07 16:56:00,2.28129,2.28152,2.28094,2.28136,24400000.0
2005-06-07 16:57:00,2.28162,2.28168,2.28109,2.28167,46700000.0
2005-06-07 16:58:00,2.28153,2.28184,2.28136,2.28159,33600000.0
2005-06-07 16:59:00,2.28212,2.28245,2.28193,2.28239,24700000.0
2005-06-07 17:00:00,2.28247,2.28247,2.28167,2.28188,34500000.0
2005-06-07 17:01:00,2.28247,2.28257,2.28132,2.28218,31700000.0
2005-06-07 17:02:00,2.2823,2.28248,2.28155,2.2818,50400001.0
2005-06-07 17:03:00,2.28179,2.28224,2.28156,2.28176,35800000.0
2005-06-07 17:04:00,2.2822,2.28238,2.28194,2.2822,31800000.0
2005-06-07 17:05:00,2.28225,2.28252,2.28207,2.28252,39400000.0
2005-06-07 17:06:00,2.28231,2.28245,2.282,2.28209,40100000.0
2005-06-07 17:07:00,2.28185,2.28247,2.28129,2.28218,63700000.0
2005-06-07 17:08:00,2.28189,2.28265,2.28189,2.28258,30500000.0
2005-06-07 17:09:00,2.2826,2.28261,2.282,2.28226,32900001.0
2005-06-07 17:10:00,2.2826,2.28275,2.28225,2.28263,28300000.0
2005-06-07 17:11:00,2.28219,2.28245,2.28197,2.28227,53100000.0
2005-06-07 17:12:00,2.28221,2.28258,2.28196,2.28228,40200000.0
2005-06-07 17:13:00,2.28226,2.28276,2.28202,2.28227,40200000.0
2005-06-07 17:14:00,2.28252,2.28286,2.28234,2.28242,54000000.0
2005-06-07 17:15:00,2.28244,2.28325,2.28244,2.28306,60900001.0
2005-06-07 17:16:00,2.28304,2.28305,2.2827,2.2829,41600000.0
2005-06-07 17:17:00,2.28296,2.28296,2.28244,2.28271,43600000.0
2005-06-07 17:18:00,2.28294,2.28302,2.28228,2.28283,39500000.0
2005-06-07 17:19:00,2.28262,2.28287,2.28227,2.28269,34800000.0
2005-06-07 17:20:00,2.28289,2.28298,2.2823,2.28258,27100000.0
2005-06-07 17:21:00,2.28299,2.28318,2.28253,2.2826,47800000.0
2005-06-07 17:22:00,2.28283,2.28294,2.28237,2.28237,48800000.0
2005-06-07 17:23:00,2.28252,2.28272,2.28208,2.28227,42800000.0
2005-06-07 17:24:00,2.28259,2.28284,2.28251,2.28266,43300000.0
2005-06-07 17:25:00,2.28282,2.28295,2.28195,2.28215,41900000.0
2005-06-07 17:26:00,2.28198,2.2827,2.28198,2.2827,43400000.0
2005-06-07 17:27:00,2.28221,2.28239,2.28196,2.28239,19300000.0
2005-06-07 17:28:00,2.28256,2.28285,2.28223,2.28284,24200000.0
2005-06-07 17:29:00,2.28257,2.28279,2.28224,2.28256,52600000.0
2005-06-07 17:30:00,2.28203,2.28299,2.28203,2.28262,42700000.0
2005-06-07 17:31:00,2.28275,2.28288,2.28216,2.28269,48900000.0
2005-06-07 17:32:00,2.28253,2.28307,2.28244,2.28293,25800000.0
2005-06-07 17:33:00,2.28288,2.28329,2.2826,2.28329,41500000.0
2005-06-07 17:34:00,2.28303,2.28311,2.2825,2.28284,27400000.0
2005-06-07 17:35:00,2.28314,2.28327,2.2826,2.28321,45500000.0
2005-06-07 17:36:00,2.28324,2.28325,2.28243,2.28269,44200000.0
2005-06-07 17:37:00,2.28265,2.28302,2.28258,2.28283,41700000.0
2005-06-07 17:38:00,2.28277,2.28294,2.28231,2.28273,38699999.0
2005-06-07 17:39:00,2.28281,2.28319,2.2825,2.28271,28000000.0
2005-06-07 17:40:00,2.2826,2.28287,2.28242,2.28266,53200000.0
2005-06-07 17:41:00,2.2823,2.28289,2.28213,2.28272,30000000.0
2005-06-07 17:42:00,2.28223,2.28264,2.28223,2.28231,32300000.0
2005-06-07 17:43:00,2.2823,2.28261,2.28217,2.28228,22700000.0
2005-06-07 17:44:00,2.2824,2.28257,2.28227,2.28238,42800000.0
2005-06-07 17:45:00,2.28213,2.28251,2.28213,2.28239,26000000.0
2005-06-07 17:46:00,2.28233,2.28264,2.28212,2.28264,37000000.0
2005-06-07 17:47:00,2.28244,2.28267,2.28189,2.28253,21100000.0
2005-06-07 17:48:00,2.28187,2.28266,2.28175,2.28266,52500000.0
2005-06-07 17:49:00,2.28267,2.28281,2.28248,2.28265,34500000.0
2005-06-07 17:50:00,2.28277,2.28331,2.28263,2.28331,42000000.0
2005-06-07 17:51:00,2.28283,2.2832,2.28259,2.28309,27400000.0
2005-06-07 17:52:00,2.28301,2.28304,2.28221,2.28298,43400000.0
2005-06-07 17:53:00,2.28317,2.28345,2.28276,2.28311,44000000.0
2005-06-07 17:54:00,2.28331,2.28376,2.28312,2.28348,33400000.0
2005-06-07 17:55:00,2.28308,2.2836,2.28301,2.2835,46900000.0
2005-06-07 17:56:00,2.28369,2.28389,2.28317,2.28337,31600000.0
2005-06-07 17:57:00,2.28317,2.28341,2.28292,2.28292,46500000.0
2005-06-07 17:58:00,2.28281,2.28319,2.28268,2.28296,43500000.0
2005-06-07 17:59:00,2.28241,2.28315,2.28241,2.28272,40300000.0
2005-06-07 18:00:00,2.2829,2.28309,2.28259,2.2826,40800000.0
2005-06-07 18:01:00,2.28259,2.2836,2.28244,2.28298,313699999.0
2005-06-07 18:02:00,2.28275,2.28336,2.28248,2.28305,342400000.0
2005-06-07 18:03:00,2.28292,2.28324,2.28219,2.28247,432600000.0
2005-06-07 18:04:00,2.2825,2.28346,2.28246,2.2833,316600000.0
2005-06-07 18:05:00,2.28341,2.28401,2.28325,2.284,205900000.0
2005-06-07 18:06:00,2.28344,2.28374,2.28243,2.28299,376300000.0
2005-06-07 18:07:00,2.28295,2.28355,2.28285,2.28355,402299999.0
2005-06-07 18:08:00,2.28344,2.28376,2.283,2.2835,380400000.0
2005-06-07 18:09:00,2.2832,2.28381,2.283,2.28358,201300000.0
2005-06-07 18:10:00,2.28378,2.28417,2.28307,2.28381,267800000.0
2005-06-07 18:11:00,2.2838,2.28409,2.28329,2.284,221400002.0
2005-06-07 18:12:00,2.28368,2.2842,2.28323,2.28395,196100000.0
2005-06-07 18:13:00,2.28361,2.28416,2.28308,2.2841,170800000.0
2005-06-07 18:14:00,2.28358,2.28395,2.28318,2.28367,283600000.0
2005-06-07 18:15:00,2.28342,2.28387,2.28307,2.28352,342400000.0
2005-06-07 18:16:00,2.28348,2.28417,2.28337,2.28396,309800001.0
2005-06-07 18:17:00,2.28393,2.28426,2.28363,2.28407,225900000.0
2005-06-07 18:18:00,2.28406,2.28433,2.28351,2.28351,123300000.0
2005-06-07 18:19:00,2.28354,2.28433,2.28354,2.284,241600000.0
2005-06-07 18:20:00,2.2842,2.28451,2.28362,2.28385,153800000.0
2005-06-07 18:21:00,2.28377,2.28462,2.2834,2.28439,187600000.0
2005-06-07 18:22:00,2.28427,2.28455,2.28372,2.28445,232300000.0
2005-06-07 18:23:00,2.28416,2.28454,2.28379,2.28427,304700000.0
2005-06-07 18:24:00,2.28426,2.2846,2.28382,2.28431,322100001.0
2005-06-07 18:25:00,2.28407,2.2844,2.28352,2.2839,280100000.0
2005-06-07 18:26:00,2.28394,2.28434,2.28334,2.28399,304000000.0
2005-06-07 18:27:00,2.28342,2.28409,2.28308,2.28391,307200000.0
2005-06-07 18:28:00,2.28374,2.2845,2.28342,2.28437,215799999.0
2005-06-07 18:29:00,2.28425,2.28436,2.28332,2.28376,228400000.0
2005-06-07 18:30:00,2.28395,2.28438,2.28356,2.28401,301400000.0
2005-06-07 18:31:00,2.28447,2.28503,2.28392,2.2849,144400000.0
2005-06-07 18:32:00,2.28503,2.28507,2.28451,2.28491,158900000.0
2005-06-07 18:33:00,2.28508,2.28608,2.28478,2.28601,320600000.0
2005-06-07 18:34:00,2.28641,2.28735,2.28609,2.28714,370400000.0
2005-06-07 18:35:00,2.28737,2.28754,2.28596,2.28699,142300000.0
2005-06-07 18:36:00,2.2869,2.28738,2.28659,2.28697,86500000.0
2005-06-07 18:37:00,2.28722,2.28761,2.28691,2.2872,97700000.0
2005-06-07 18:38:00,2.28755,2.28809,2.2868,2.28778,85600000.0
2005-06-07 18:39:00,2.28777,2.28828,2.28754,2.28765,214600000.0
2005-06-07 18:40:00,2.28786,2.28789,2.28643,2.28773,249700002.0
2005-06-07 18:41:00,2.2876,2.28762,2.28703,2.28744,157600001.0
2005-06-07 18:42:00,2.2876,2.2879,2.28699,2.28784,94400000.0
2005-06-07 18:43:00,2.28786,2.28789,2.28704,2.28748,68400000.0
2005-06-07 18:44:00,2.28781,2.28803,2.28754,2.28786,138700000.0
2005-06-07 18:45:00,2.28762,2.28818,2.28752,2.28776,51000000.0
2005-06-07 18:46:00,2.28751,2.28793,2.28739,2.28767,49400000.0
2005-06-07 18:47:00,2.28776,2.28801,2.28754,2.28799,54000001.0
2005-06-07 18:48:00,2.288,2.28848,2.28748,2.28776,85700000.0
2005-06-07 18:49:00,2.28786,2.28836,2.28773,2.28824,24900000.0
2005-06-07 18:50:00,2.28818,2.28904,2.28809,2.2887,43900000.0
2005-06-07 18:51:00,2.28868,2.28886,2.28783,2.28863,170499999.0
2005-06-07 18:52:00,2.28872,2.28915,2.28829,2.28862,145200000.0
2005-06-07 18:53:00,2.28867,2.28902,2.28838,2.28838,130600000.0
2005-06-07 18:54:00,2.28868,2.28891,2.28802,2.28873,106400000.0
2005-06-07 18:55:00,2.28905,2.28905,2.28831,2.28887,160700000.0
2005-06-07 18:56:00,2.28863,2.28891,2.28835,2.28835,37600000.0
2005-06-07 18:57:00,2.2884,2.2886,2.28785,2.28804,70900000.0
2005-06-07 18:58:00,2.28817,2.28863,2.28762,2.28772,187700000.0
2005-06-07 18:59:00,2.28773,2.28881,2.28734,2.28797,171800000.0
2005-06-07 19:00:00,2.28816,2.28854,2.28758,2.28801,70700000.0
2005-06-07 19:01:00,2.2876,2.28838,2.28749,2.28807,32900000.0
2005-06-07 19:02:00,2.28795,2.28887,2.28744,2.28745,196100001.0
2005-06-07 19:03:00,2.2881,2.28835,2.2875,2.2878,76500000.0
2005-06-07 19:04:00,2.28791,2.28833,2.28775,2.28792,29600000.0
2005-06-07 19:05:00,2.28799,2.28818,2.28756,2.28788,45300000.0
2005-06-07 19:06:00,2.28826,2.28842,2.28759,2.28822,238400000.0
2005-06-07 19:07:00,2.28788,2.28822,2.28761,2.28812,121200000.0
2005-06-07 19:08:00,2.28794,2.28836,2.28723,2.28799,285700000.0
2005-06-07 19:09:00,2.28849,2.28852,2.28751,2.28767,165200000.0
2005-06-07 19:10:00,2.28794,2.28811,2.28736,2.28741,128800000.0
2005-06-07 19:11:00,2.28735,2.2878,2.28713,2.28772,44300000.0
2005-06-07 19:12:00,2.28751,2.28769,2.28697,2.28746,36600000.0
2005-06-07 19:13:00,2.28755,2.28789,2.28693,2.2875,135400000.0
2005-06-07 19:14:00,2.28747,2.28781,2.28697,2.28765,105800000.0
2005-06-07 19:15:00,2.28749,2.28819,2.28736,2.28793,137999999.0
2005-06-07 19:16:00,2.28762,2.28762,2.28674,2.28676,27900000.0
2005-06-07 19:17:00,2.28689,2.28766,2.28672,2.28704,83000000.0
2005-06-07 19:18:00,2.28733,2.28771,2.28692,2.28712,100100000.0
2005-06-07 19:19:00,2.28707,2.28774,2.28707,2.28737,92000000.0
2005-06-07 19:20:00,2.28728,2.28753,2.2869,2.28727,112700000.0
2005-06-07 19:21:00,2.28705,2.28749,2.28681,2.28694,137299999.0
2005-06-07 19:22:00,2.28694,2.28749,2.28582,2.28689,51600000.0
2005-06-07 19:23:00,2.28698,2.28756,2.28682,2.28699,153399999.0
2005-06-07 19:24:00,2.28708,2.2874,2.28654,2.28728,69600000.0
2005-06-07 19:25:00,2.28738,2.28748,2.2867,2.287,77400000.0
2005-06-07 19:26:00,2.28715,2.28737,2.28657,2.28722,114700000.0
2005-06-07 19:27:00,2.28737,2.2875,2.28667,2.28667,141700000.0
2005-06-07 19:28:00,2.28666,2.28733,2.28648,2.28722,98900000.0
2005-06-07 19:29:00,2.28692,2.28739,2.28673,2.28687,96700000.0
2005-06-07 19:30:00,2.2867,2.28712,2.28559,2.28691,248199999.0
2005-06-07 19:31:00,2.28673,2.28718,2.28642,2.28698,80999999.0
2005-06-07 19:32:00,2.28698,2.28721,2.2866,2.28719,133900000.0
2005-06-07 19:33:00,2.28686,2.28742,2.28678,2.2869,48600000.0
2005-06-07 19:34:00,2.28699,2.28733,2.28646,2.28689,135700001.0
2005-06-07 19:35:00,2.287,2.28743,2.2865,2.28733,139000000.0
2005-06-07 19:36:00,2.287,2.2873,2.28642,2.28709,111300000.0
2005-06-07 19:37:00,2.28694,2.28743,2.2867,2.287,47400000.0
2005-06-07 19:38:00,2.28688,2.28726,2.28669,2.28716,56600000.0
2005-06-07 19:39:00,2.28693,2.28729,2.28632,2.28671,62000000.0
2005-06-07 19:40:00,2.28712,2.28747,2.28662,2.28724,95000000.0
2005-06-07 19:41:00,2.2872,2.28731,2.28653,2.28707,115899999.0
2005-06-07 19:42:00,2.28696,2.28748,2.28696,2.28708,65000000.0
2005-06-07 19:43:00,2.2868,2.28748,2.28669,2.28742,41600000.0
2005-06-07 19:44:00,2.28705,2.28758,2.28652,2.28739,79300000.0
2005-06-07 19:45:00,2.2876,2.28763,2.28698,2.2873,63200000.0
2005-06-07 19:46:00,2.28736,2.28769,2.28696,2.28713,105900000.0
2005-06-07 19:47:00,2.28792,2.28792,2.28699,2.28718,52600000.0
2005-06-07 19:48:00,2.28725,2.28766,2.28682,2.28747,70200000.0
2005-06-07 19:49:00,2.2875,2.28752,2.28676,2.28733,117900000.0
2005-06-07 19:50:00,2.28727,2.28746,2.28687,2.28702,64700000.0
2005-06-07 19:51:00,2.2876,2.2876,2.28678,2.2871,90500000.0
2005-06-07 19:52:00,2.28717,2.28768,2.28677,2.28727,64200000.0
2005-06-07 19:53:00,2.28708,2.28762,2.28693,2.28754,29900000.0
2005-06-07 19:54:00,2.28726,2.28759,2.28703,2.28744,57500000.0
2005-06-07 19:55:00,2.2872,2.28774,2.28711,2.28774,42700000.0
2005-06-07 19:56:00,2.28748,2.28776,2.28729,2.28735,75500000.0
2005-06-07 19:57:00,2.28739,2.28742,2.28676,2.28709,137400000.0
2005-06-07 19:58:00,2.28734,2.28788,2.28711,2.2872,117400000.0
2005-06-07 19:59:00,2.28736,2.28797,2.28732,2.28764,103600000.0
2005-06-07 20:00:00,2.28757,2.2878,2.28721,2.28765,65300000.0
2005-06-07 20:01:00,2.28762,2.28785,2.2871,2.28722,93100000.0
2005-06-07 20:02:00,2.28754,2.28783,2.28725,2.28747,47400000.0
2005-06-07 20:03:00,2.28775,2.28775,2.28717,2.28742,51300000.0
2005-06-07 20:04:00,2.28754,2.28767,2.28712,2.28713,30700000.0
2005-06-07 20:05:00,2.2873,2.28764,2.28714,2.28736,27900000.0
2005-06-07 20:06:00,2.28744,2.28751,2.2869,2.28719,37200000.0
2005-06-07 20:07:00,2.28735,2.28773,2.28714,2.28752,49300000.0
2005-06-07 20:08:00,2.28755,2.28772,2.287,2.28709,106600000.0
2005-06-07 20:09:00,2.28726,2.28739,2.28688,2.28703,31600000.0
2005-06-07 20:10:00,2.2873,2.2873,2.28688,2.28716,28000000.0
2005-06-07 20:11:00,2.28736,2.28776,2.28662,2.28727,35500000.0
2005-06-07 20:12:00,2.28746,2.288,2.28719,2.28784,164000001.0
2005-06-07 20:13:00,2.28797,2.28835,2.28725,2.28804,192400000.0
2005-06-07 20:14:00,2.28815,2.28821,2.28736,2.28762,110900001.0
2005-06-07 20:15:00,2.28759,2.28817,2.28721,2.28768,228600000.0
2005-06-07 20:16:00,2.28715,2.28788,2.2867,2.28753,111700000.0
2005-06-07 20:17:00,2.28777,2.2879,2.28728,2.28746,31300000.0
2005-06-07 20:18:00,2.28782,2.28785,2.28707,2.28769,52300000.0
2005-06-07 20:19:00,2.28776,2.28787,2.28723,2.28771,168100000.0
2005-06-07 20:20:00,2.28765,2.28804,2.28689,2.28741,206900000.0
2005-06-07 20:21:00,2.28782,2.2879,2.28718,2.28756,81000000.0
2005-06-07 20:22:00,2.28752,2.28772,2.28679,2.28732,91300000.0
2005-06-07 20:23:00,2.28726,2.28763,2.28676,2.28676,150500000.0
2005-06-07 20:24:00,2.2873,2.28746,2.28688,2.28688,56600000.0
2005-06-07 20:25:00,2.28704,2.2874,2.2867,2.2867,186000000.0
2005-06-07 20:26:00,2.28708,2.28747,2.28645,2.28721,158900000.0
2005-06-07 20:27:00,2.28753,2.28753,2.2867,2.28729,119200000.0
2005-06-07 20:28:00,2.28724,2.28761,2.28672,2.28712,258799999.0
2005-06-07 20:29:00,2.2872,2.28745,2.28649,2.28693,186200000.0
2005-06-07 20:30:00,2.28708,2.28737,2.28635,2.28718,349800000.0
2005-06-07 20:31:00,2.28693,2.28741,2.2868,2.2873,182400000.0
2005-06-07 20:32:00,2.28727,2.28752,2.28678,2.28751,379499999.0
2005-06-07 20:33:00,2.28711,2.28749,2.28648,2.28704,95600000.0
2005-06-07 20:34:00,2.28757,2.28763,2.28654,2.28703,81400000.0
2005-06-07 20:35:00,2.28704,2.28733,2.28669,2.28707,65899999.0
2005-06-07 20:36:00,2.28673,2.28712,2.28594,2.28705,69000000.0
2005-06-07 20:37:00,2.28682,2.28694,2.28635,2.28673,84900000.0
2005-06-07 20:38:00,2.28668,2.28706,2.28628,2.28671,190000000.0
2005-06-07 20:39:00,2.28707,2.28707,2.28606,2.28668,143100000.0
2005-06-07 20:40:00,2.28691,2.28698,2.2864,2.28653,166400001.0
2005-06-07 20:41:00,2.287,2.287,2.28611,2.28648,112800000.0
2005-06-07 20:42:00,2.28671,2.28706,2.28636,2.28658,56300000.0
2005-06-07 20:43:00,2.28697,2.28698,2.28622,2.28622,86500000.0
2005-06-07 20:44:00,2.28638,2.28678,2.28579,2.2862,163100000.0
2005-06-07 20:45:00,2.2866,2.28671,2.28611,2.28632,42800000.0
2005-06-07 20:46:00,2.28639,2.28708,2.28628,2.28708,17100000.0
2005-06-07 20:47:00,2.28697,2.28748,2.28663,2.28709,181500000.0
2005-06-07 20:48:00,2.2871,2.28745,2.28635,2.28745,185399999.0
2005-06-07 20:49:00,2.28716,2.28769,2.28677,2.28749,127900000.0
2005-06-07 20:50:00,2.28757,2.2879,2.28718,2.28757,165800000.0
2005-06-07 20:51:00,2.2875,2.28791,2.28725,2.28745,101800000.0
2005-06-07 20:52:00,2.28667,2.28777,2.28667,2.28726,125500000.0
2005-06-07 20:53:00,2.28728,2.28761,2.28684,2.28696,214300000.0
2005-06-07 20:54:00,2.28764,2.28764,2.28679,2.28725,145000000.0
2005-06-07 20:55:00,2.28759,2.28775,2.28695,2.28695,22900000.0
2005-06-07 20:56:00,2.28678,2.28747,2.28678,2.28687,255599999.0
2005-06-07 20:57:00,2.28705,2.28713,2.28657,2.28685,306600000.0
2005-06-07 20:58:00,2.28672,2.28716,2.28616,2.28711,237299999.0
2005-06-07 20:59:00,2.28694,2.28734,2.28592,2.28681,270100000.0
2005-06-07 21:00:00,2.28673,2.28692,2.28624,2.28683,261500001.0
2005-06-07 21:01:00,2.2867,2.28707,2.28617,2.28658,270500000.0
2005-06-07 21:02:00,2.28652,2.28681,2.28606,2.28649,102200000.0
2005-06-07 21:03:00,2.28665,2.28694,2.28634,2.28653,78600000.0
2005-06-07 21:04:00,2.28645,2.2867,2.28602,2.28664,71600000.0
2005-06-07 21:05:00,2.28611,2.28673,2.28586,2.28655,51300000.0
2005-06-07 21:06:00,2.28606,2.28653,2.28575,2.28633,61800000.0
2005-06-07 21:07:00,2.28613,2.28654,2.28601,2.28634,26800000.0
2005-06-07 21:08:00,2.286,2.28637,2.28566,2.28566,54800001.0
2005-06-07 21:09:00,2.28619,2.28647,2.28589,2.28647,34300000.0
2005-06-07 21:10:00,2.28614,2.2864,2.28513,2.28549,87100000.0
2005-06-07 21:11:00,2.28604,2.28633,2.28568,2.28603,149400000.0
2005-06-07 21:12:00,2.28652,2.28652,2.28569,2.28635,41900000.0
2005-06-07 21:13:00,2.28581,2.28647,2.28565,2.28611,151800000.0
2005-06-07 21:14:00,2.28645,2.28678,2.28589,2.28597,141600001.0
2005-06-07 21:15:00,2.28578,2.28653,2.28578,2.2863,155600000.0
2005-06-07 21:16:00,2.28622,2.28647,2.28546,2.28647,118299999.0
2005-06-07 21:17:00,2.28657,2.28657,2.28593,2.28642,149200000.0
2005-06-07 21:18:00,2.28622,2.28635,2.28577,2.28624,123400000.0
2005-06-07 21:19:00,2.28619,2.28646,2.28568,2.28623,81000000.0
2005-06-07 21:20:00,2.28595,2.28644,2.28533,2.28583,273100000.0
2005-06-07 21:21:00,2.28595,2.28636,2.28544,2.28608,250500001.0
2005-06-07 21:22:00,2.2858,2.28634,2.28568,2.28615,159700000.0
2005-06-07 21:23:00,2.2863,2.28648,2.28588,2.28588,114600000.0
2005-06-07 21:24:00,2.28613,2.28619,2.28552,2.2858,89700001.0
2005-06-07 21:25:00,2.28586,2.28613,2.28547,2.28565,52200000.0
2005-06-07 21:26:00,2.28604,2.28608,2.28545,2.28581,30600000.0
2005-06-07 21:27:00,2.28536,2.28621,2.28514,2.28569,48900000.0
2005-06-07 21:28:00,2.2857,2.28612,2.28545,2.28581,98800000.0
2005-06-07 21:29:00,2.28567,2.28602,2.28508,2.28552,61800000.0
2005-06-07 21:30:00,2.28564,2.28592,2.28538,2.28576,38300000.0
2005-06-07 21:31:00,2.28562,2.28599,2.28544,2.28599,46500000.0
2005-06-07 21:32:00,2.28561,2.28584,2.28488,2.28562,164900000.0
2005-06-07 21:33:00,2.28529,2.28558,2.28458,2.2849,74400000.0
2005-06-07 21:34:00,2.28506,2.28559,2.28465,2.28476,142200000.0
2005-06-07 21:35:00,2.28493,2.28532,2.28472,2.28525,32400000.0
2005-06-07 21:36:00,2.28522,2.28534,2.28485,2.28496,19400000.0
2005-06-07 21:37:00,2.2851,2.28557,2.28459,2.28508,84200000.0
2005-06-07 21:38:00,2.28486,2.28536,2.28426,2.28482,67900000.0
2005-06-07 21:39:00,2.28492,2.28519,2.28473,2.28478,48000000.0
2005-06-07 21:40:00,2.28523,2.2857,2.28506,2.28564,21400000.0
2005-06-07 21:41:00,2.28551,2.28563,2.28497,2.28519,46900000.0
2005-06-07 21:42:00,2.28518,2.28528,2.28438,2.28511,90200000.0
2005-06-07 21:43:00,2.28486,2.28537,2.28443,2.28487,63200000.0
2005-06-07 21:44:00,2.28499,2.28539,2.28446,2.28474,125100000.0
2005-06-07 21:45:00,2.28486,2.28509,2.28461,2.28496,75400000.0
2005-06-07 21:46:00,2.285,2.28528,2.28468,2.28513,100000000.0
2005-06-07 21:47:00,2.2851,2.28551,2.2844,2.28518,123000000.0
2005-06-07 21:48:00,2.28472,2.28517,2.28442,2.28512,36500000.0
2005-06-07 21:49:00,2.28513,2.28517,2.28439,2.28439,69000000.0
2005-06-07 21:50:00,2.28447,2.28474,2.28425,2.28437,39500000.0
2005-06-07 21:51:00,2.28456,2.28479,2.28446,2.28479,51800000.0
2005-06-07 21:52:00,2.28462,2.28497,2.28433,2.28493,110400000.0
2005-06-07 21:53:00,2.28459,2.28497,2.28434,2.28465,47400000.0
2005-06-07 21:54:00,2.28447,2.28468,2.28415,2.28451,28400000.0
2005-06-07 21:55:00,2.28432,2.28494,2.28385,2.28494,59200000.0
2005-06-07 21:56:00,2.28476,2.28483,2.28381,2.28421,57400000.0
2005-06-07 21:57:00,2.28446,2.28474,2.28401,2.28401,28300000.0
2005-06-07 21:58:00,2.28484,2.28488,2.28417,2.28453,30800000.0
2005-06-07 21:59:00,2.28402,2.28488,2.28383,2.28485,139000000.0
2005-06-07 22:00:00,2.28471,2.28499,2.28408,2.2845,74900000.0
2005-06-07 22:01:00,2.28473,2.28481,2.28424,2.2843,26800000.0
2005-06-07 22:02:00,2.28443,2.28478,2.28399,2.28418,92100000.0
2005-06-07 22:03:00,2.28429,2.28453,2.28399,2.28439,22900000.0
2005-06-07 22:04:00,2.28448,2.28449,2.28371,2.28411,65100000.0
2005-06-07 22:05:00,2.28397,2.28445,2.28384,2.28438,87700000.0
2005-06-07 22:06:00,2.28472,2.28472,2.28409,2.28414,36800000.0
2005-06-07 22:07:00,2.2842,2.28453,2.28407,2.28419,34300000.0
2005-06-07 22:08:00,2.28405,2.28463,2.28392,2.28458,29000000.0
2005-06-07 22:09:00,2.2847,2.2847,2.28398,2.28418,47800000.0
2005-06-07 22:10:00,2.28418,2.28472,2.28407,2.28455,20200000.0
2005-06-07 22:11:00,2.28454,2.28491,2.2843,2.28477,26400000.0
2005-06-07 22:12:00,2.2851,2.28531,2.28461,2.28474,57600000.0
2005-06-07 22:13:00,2.28535,2.28535,2.28417,2.28436,48600000.0
2005-06-07 22:14:00,2.28448,2.28514,2.28435,2.28499,37900000.0
2005-06-07 22:15:00,2.28494,2.28512,2.28455,2.28512,100700000.0
2005-06-07 22:16:00,2.28492,2.28526,2.28461,2.28475,140700000.0
2005-06-07 22:17:00,2.2849,2.28526,2.28444,2.28444,54700000.0
2005-06-07 22:18:00,2.28474,2.28509,2.28463,2.28485,37000000.0
2005-06-07 22:19:00,2.28502,2.28508,2.28434,2.28471,51400000.0
2005-06-07 22:20:00,2.28499,2.28513,2.28444,2.28456,33500000.0
2005-06-07 22:21:00,2.28472,2.28485,2.28453,2.28461,48400000.0
2005-06-07 22:22:00,2.28487,2.28508,2.28441,2.28462,112100000.0
2005-06-07 22:23:00,2.28447,2.28502,2.28418,2.28445,61000000.0
2005-06-07 22:24:00,2.28453,2.28472,2.28412,2.28472,35400000.0
2005-06-07 22:25:00,2.28464,2.28476,2.284,2.28424,47100000.0
2005-06-07 22:26:00,2.28474,2.28475,2.28418,2.28437,48400000.0
2005-06-07 22:27:00,2.28433,2.28459,2.28417,2.28455,22300000.0
2005-06-07 22:28:00,2.28452,2.28466,2.28409,2.28435,32200000.0
2005-06-07 22:29:00,2.2843,2.28471,2.28391,2.28471,149400000.0
2005-06-07 22:30:00,2.28466,2.28481,2.28359,2.28467,100300000.0
2005-06-07 22:31:00,2.28465,2.28482,2.28434,2.28468,50900000.0
2005-06-07 22:32:00,2.28438,2.28474,2.28418,2.28452,36000000.0
2005-06-07 22:33:00,2.28449,2.28483,2.28408,2.28422,62400000.0
2005-06-07 22:34:00,2.28447,2.28478,2.28402,2.28412,67900000.0
2005-06-07 22:35:00,2.28474,2.28493,2.28381,2.28425,37100000.0
2005-06-07 22:36:00,2.2843,2.28463,2.28407,2.28457,21300000.0
2005-06-07 22:37:00,2.28475,2.28475,2.2839,2.28452,32100000.0
2005-06-07 22:38:00,2.28403,2.28468,2.28393,2.28438,55800000.0
2005-06-07 22:39:00,2.28438,2.28509,2.2842,2.28509,29000000.0
2005-06-07 22:40:00,2.28455,2.28483,2.28438,2.28464,47699999.0
2005-06-07 22:41:00,2.2841,2.28492,2.2839,2.28464,32200000.0
2005-06-07 22:42:00,2.28464,2.28508,2.28392,2.28476,74700000.0
2005-06-07 22:43:00,2.28467,2.28506,2.28417,2.28462,147000000.0
2005-06-07 22:44:00,2.28507,2.28517,2.28408,2.28445,72000000.0
2005-06-07 22:45:00,2.28465,2.28501,2.28408,2.28408,62700000.0
2005-06-07 22:46:00,2.28435,2.28503,2.28391,2.28443,105500001.0
2005-06-07 22:47:00,2.28478,2.28496,2.28413,2.28415,36400000.0
2005-06-07 22:48:00,2.28392,2.28481,2.28365,2.28446,61200000.0
2005-06-07 22:49:00,2.28461,2.28509,2.28402,2.28492,79899999.0
2005-06-07 22:50:00,2.2845,2.28477,2.2841,2.28422,53700000.0
2005-06-07 22:51:00,2.28432,2.28516,2.28392,2.28445,75800000.0
2005-06-07 22:52:00,2.28389,2.28503,2.28389,2.2847,45600000.0
2005-06-07 22:53:00,2.28452,2.28478,2.28421,2.28471,25500000.0
2005-06-07 22:54:00,2.2841,2.28455,2.2839,2.28423,31600000.0
2005-06-07 22:55:00,2.28384,2.28409,2.28332,2.28408,34400000.0
2005-06-07 22:56:00,2.28373,2.28415,2.28352,2.28413,37600000.0
2005-06-07 22:57:00,2.28358,2.28463,2.28358,2.28459,53700001.0
2005-06-07 22:58:00,2.28458,2.28492,2.28406,2.28434,39800000.0
2005-06-07 22:59:00,2.28464,2.28482,2.28417,2.28482,42700000.0
2005-06-07 23:00:00,2.2846,2.28512,2.28459,2.28512,63500001.0
2005-06-07 23:01:00,2.285,2.28531,2.28473,2.28491,26700000.0
2005-06-07 23:02:00,2.28482,2.28485,2.28429,2.28429,30600000.0
2005-06-07 23:03:00,2.28497,2.28513,2.28437,2.28451,37700000.0
2005-06-07 23:04:00,2.28535,2.28535,2.28451,2.28475,52700000.0
2005-06-07 23:05:00,2.2847,2.2856,2.28452,2.28548,31600000.0
2005-06-07 23:06:00,2.28512,2.28527,2.28458,2.28463,39300000.0
2005-06-07 23:07:00,2.285,2.28524,2.28471,2.28524,28600000.0
2005-06-07 23:08:00,2.28505,2.28517,2.28446,2.28462,39000000.0
2005-06-07 23:09:00,2.28527,2.28527,2.28417,2.28451,42900000.0
2005-06-07 23:10:00,2.28475,2.28513,2.28447,2.28507,33900000.0
2005-06-07 23:11:00,2.28512,2.28512,2.28441,2.28448,19200000.0
2005-06-07 23:12:00,2.28443,2.28494,2.28441,2.28444,30300000.0
2005-06-07 23:13:00,2.28426,2.28519,2.28424,2.28519,37300000.0
2005-06-07 23:14:00,2.28491,2.28491,2.28406,2.28425,28300000.0
2005-06-07 23:15:00,2.28438,2.28485,2.28421,2.28467,42900000.0
2005-06-07 23:16:00,2.28437,2.28482,2.28434,2.28456,35700000.0
2005-06-07 23:17:00,2.28429,2.28489,2.28423,2.2847,47500000.0
2005-06-07 23:18:00,2.28446,2.28489,2.28437,2.28467,25300000.0
2005-06-07 23:19:00,2.28455,2.28498,2.28451,2.28454,41300000.0
2005-06-07 23:20:00,2.28485,2.28485,2.28401,2.28451,23300000.0
2005-06-07 23:21:00,2.28484,2.28488,2.28425,2.28484,32300000.0
2005-06-07 23:22:00,2.2849,2.28491,2.28431,2.28453,29900000.0
2005-06-07 23:23:00,2.28456,2.28511,2.28444,2.28456,68400000.0
2005-06-07 23:24:00,2.2848,2.28508,2.28451,2.28464,38700000.0
2005-06-07 23:25:00,2.28472,2.28518,2.28437,2.28518,54500000.0
2005-06-07 23:26:00,2.28486,2.28503,2.28445,2.28473,34800000.0
2005-06-07 23:27:00,2.2851,2.28532,2.28456,2.28493,59900000.0
2005-06-07 23:28:00,2.28466,2.28512,2.28455,2.28509,27600000.0
2005-06-07 23:29:00,2.28492,2.28521,2.28442,2.28452,37700000.0
2005-06-07 23:30:00,2.28428,2.28515,2.28417,2.28515,35500000.0
2005-06-07 23:31:00,2.28485,2.28511,2.28453,2.28505,34900000.0
2005-06-07 23:32:00,2.2851,2.28517,2.28442,2.28442,26000000.0
2005-06-07 23:33:00,2.28501,2.2852,2.28477,2.28515,61400000.0
2005-06-07 23:34:00,2.2843,2.28523,2.28424,2.28512,37200000.0
2005-06-07 23:35:00,2.2847,2.28503,2.28442,2.28497,66500000.0
2005-06-07 23:36:00,2.28517,2.28528,2.28478,2.28478,40600000.0
2005-06-07 23:37:00,2.28443,2.28479,2.28415,2.28454,35000000.0
2005-06-07 23:38:00,2.28473,2.28507,2.28449,2.28449,38100000.0
2005-06-07 23:39:00,2.28439,2.28499,2.28427,2.28467,34600000.0
2005-06-07 23:40:00,2.28505,2.28515,2.28448,2.28515,35800000.0
2005-06-07 23:41:00,2.28483,2.28537,2.2848,2.28502,42700000.0
2005-06-07 23:42:00,2.28509,2.2851,2.28475,2.28475,33600000.0
2005-06-07 23:43:00,2.28494,2.28545,2.28494,2.28545,28700000.0
2005-06-07 23:44:00,2.2849,2.28514,2.2847,2.28514,49900000.0
2005-06-07 23:45:00,2.28481,2.28533,2.28465,2.28468,48200000.0
2005-06-07 23:46:00,2.28476,2.28555,2.2847,2.28555,54100000.0
2005-06-07 23:47:00,2.2853,2.28559,2.28479,2.28559,40700001.0
2005-06-07 23:48:00,2.28543,2.28546,2.28448,2.28496,32700000.0
2005-06-07 23:49:00,2.28522,2.2855,2.28473,2.28499,51600000.0
2005-06-07 23:50:00,2.2849,2.2849,2.28379,2.28379,55300000.0
2005-06-07 23:51:00,2.28469,2.2848,2.28403,2.28446,35400000.0
2005-06-07 23:52:00,2.28408,2.28466,2.28394,2.28425,17700000.0
2005-06-07 23:53:00,2.28434,2.28479,2.28414,2.2845,30700000.0
2005-06-07 23:54:00,2.28432,2.28454,2.28404,2.28426,28300000.0
2005-06-07 23:55:00,2.28505,2.28527,2.28439,2.28489,22200000.0
2005-06-07 23:56:00,2.2855,2.2855,2.28478,2.28483,38700000.0
2005-06-07 23:57:00,2.28532,2.28532,2.28475,2.2852,39500000.0
2005-06-07 23:58:00,2.28485,2.28541,2.28453,2.28457,48400000.0
2005-06-07 23:59:00,2.28433,2.28533,2.28427,2.2853,24600000.0
2005-06-08 00:00:00,2.28481,2.28545,2.2847,2.28533,40200000.0
2005-06-08 00:01:00,2.28533,2.28544,2.28466,2.28467,35900000.0
2005-06-08 00:02:00,2.28477,2.28526,2.28457,2.28457,42400000.0
2005-06-08 00:03:00,2.28432,2.28513,2.28432,2.28464,46300000.0
2005-06-08 00:04:00,2.2845,2.28511,2.28435,2.2846,40400000.0
2005-06-08 00:05:00,2.28445,2.28506,2.28425,2.28506,30000000.0
2005-06-08 00:06:00,2.28445,2.28483,2.28411,2.2845,30300000.0
2005-06-08 00:07:00,2.28458,2.28482,2.2843,2.28461,41500000.0
2005-06-08 00:08:00,2.28502,2.28512,2.28424,2.28424,30300000.0
2005-06-08 00:09:00,2.28487,2.28548,2.28456,2.28548,42500000.0
2005-06-08 00:10:00,2.28486,2.28515,2.28466,2.28486,30100000.0
2005-06-08 00:11:00,2.28458,2.28506,2.28457,2.28471,26000000.0
2005-06-08 00:12:00,2.28497,2.28514,2.28472,2.28495,44200000.0
2005-06-08 00:13:00,2.28512,2.28514,2.28449,2.28456,41100000.0
2005-06-08 00:14:00,2.28469,2.28503,2.28452,2.28492,37900000.0
2005-06-08 00:15:00,2.28519,2.28519,2.2841,2.2841,53200001.0
2005-06-08 00:16:00,2.28456,2.28474,2.28405,2.28463,31000000.0
2005-06-08 00:17:00,2.28445,2.28457,2.28409,2.28416,45700000.0
2005-06-08 00:18:00,2.28451,2.2847,2.28418,2.28448,33200000.0
2005-06-08 00:19:00,2.28443,2.28499,2.28408,2.2843,70399999.0
2005-06-08 00:20:00,2.2847,2.28478,2.28396,2.28449,30000000.0
2005-06-08 00:21:00,2.28472,2.28476,2.28419,2.28425,52600000.0
2005-06-08 00:22:00,2.28472,2.28487,2.28412,2.28416,35300000.0
2005-06-08 00:23:00,2.28424,2.28458,2.28406,2.28458,50800000.0
2005-06-08 00:24:00,2.28448,2.2849,2.28419,2.2849,31700000.0
2005-06-08 00:25:00,2.28471,2.28503,2.28448,2.28495,54900000.0
2005-06-08 00:26:00,2.28475,2.28493,2.28444,2.28453,55100000.0
2005-06-08 00:27:00,2.28459,2.28492,2.28432,2.28473,18800000.0
2005-06-08 00:28:00,2.28451,2.28496,2.28449,2.28457,51000000.0
2005-06-08 00:29:00,2.28506,2.28506,2.28427,2.28444,32900000.0
2005-06-08 00:30:00,2.28422,2.28477,2.28422,2.28428,26400000.0
2005-06-08 00:31:00,2.28403,2.28484,2.28403,2.28484,23200000.0
2005-06-08 00:32:00,2.28453,2.28478,2.28412,2.28456,37100000.0
2005-06-08 00:33:00,2.28441,2.28456,2.28403,2.28453,41600000.0
2005-06-08 00:34:00,2.28442,2.28458,2.28402,2.28418,47500000.0
2005-06-08 00:35:00,2.28413,2.28455,2.28402,2.2841,33300000.0
2005-06-08 00:36:00,2.28425,2.28451,2.28401,2.28439,49200000.0
2005-06-08 00:37:00,2.28447,2.28459,2.28402,2.28405,37500000.0
2005-06-08 00:38:00,2.28397,2.2847,2.28386,2.2847,30100000.0
2005-06-08 00:39:00,2.28445,2.28445,2.28406,2.28435,22400000.0
2005-06-08 00:40:00,2.28425,2.28438,2.28353,2.28404,40600000.0
2005-06-08 00:41:00,2.2838,2.28404,2.28335,2.28361,50000000.0
2005-06-08 00:42:00,2.28402,2.28402,2.28353,2.28385,29000000.0
2005-06-08 00:43:00,2.28396,2.28411,2.28345,2.28411,28200000.0
2005-06-08 00:44:00,2.28386,2.28407,2.28345,2.28377,29700000.0
2005-06-08 00:45:00,2.28395,2.28395,2.28315,2.28315,40200000.0
2005-06-08 00:46:00,2.28391,2.28404,2.28317,2.28317,22400000.0
2005-06-08 00:47:00,2.28318,2.28398,2.28318,2.28371,30000000.0
2005-06-08 00:48:00,2.28308,2.28419,2.28305,2.28419,42600000.0
2005-06-08 00:49:00,2.28358,2.28426,2.28351,2.28366,35100000.0
2005-06-08 00:50:00,2.28394,2.28408,2.28337,2.28383,60100000.0
2005-06-08 00:51:00,2.28397,2.28408,2.2829,2.28302,32100000.0
2005-06-08 00:52:00,2.28303,2.2843,2.28303,2.28424,32300000.0
2005-06-08 00:53:00,2.28376,2.28415,2.28367,2.28384,47200000.0
2005-06-08 00:54:00,2.2841,2.28447,2.28389,2.28435,67100000.0
2005-06-08 00:55:00,2.28449,2.28463,2.28385,2.28394,24600000.0
2005-06-08 00:56:00,2.28375,2.28428,2.28373,2.28383,32400000.0
2005-06-08 00:57:00,2.28389,2.28411,2.28375,2.28385,43200000.0
2005-06-08 00:58:00,2.28422,2.28441,2.28339,2.28339,42300001.0
2005-06-08 00:59:00,2.28366,2.28438,2.28366,2.28407,27200000.0
2005-06-08 01:00:00,2.28394,2.28448,2.28365,2.2841,47100000.0
2005-06-08 01:01:00,2.28353,2.28411,2.28307,2.28411,28300000.0
2005-06-08 01:02:00,2.28379,2.28397,2.28319,2.28359,47300001.0
2005-06-08 01:03:00,2.28395,2.28426,2.28351,2.28402,47800000.0
2005-06-08 01:04:00,2.28409,2.28415,2.28344,2.28366,20700000.0
2005-06-08 01:05:00,2.28375,2.28389,2.2832,2.28389,28700000.0
2005-06-08 01:06:00,2.2835,2.28381,2.2832,2.28351,28000000.0
2005-06-08 01:07:00,2.28311,2.28404,2.28311,2.28387,37000000.0
2005-06-08 01:08:00,2.28432,2.28445,2.28375,2.28391,46600000.0
2005-06-08 01:09:00,2.28401,2.28417,2.283,2.283,36800000.0
2005-06-08 01:10:00,2.28323,2.28384,2.28304,2.28379,34200000.0
2005-06-08 01:11:00,2.28359,2.28375,2.2833,2.28346,31500000.0
2005-06-08 01:12:00,2.28335,2.28398,2.28332,2.28362,40700000.0
2005-06-08 01:13:00,2.28385,2.2839,2.28299,2.28306,29300000.0
2005-06-08 01:14:00,2.28308,2.28379,2.28308,2.28362,26900000.0
2005-06-08 01:15:00,2.28363,2.28382,2.28332,2.28341,32400000.0
2005-06-08 01:16:00,2.28344,2.28377,2.28315,2.28327,38800000.0
2005-06-08 01:17:00,2.28313,2.28401,2.28309,2.28376,49800000.0
2005-06-08 01:18:00,2.28367,2.28405,2.28347,2.2839,57200000.0
2005-06-08 01:19:00,2.28345,2.28391,2.28308,2.28391,45300000.0
2005-06-08 01:20:00,2.28311,2.28396,2.28311,2.2837,50000000.0
2005-06-08 01:21:00,2.28363,2.28411,2.28354,2.28371,29900000.0
2005-06-08 01:22:00,2.28428,2.2844,2.28367,2.2839,47300000.0
2005-06-08 01:23:00,2.28375,2.28407,2.28359,2.28361,48400000.0
2005-06-08 01:24:00,2.28372,2.28414,2.28365,2.28385,32600000.0
2005-06-08 01:25:00,2.28398,2.28421,2.28379,2.28379,17500000.0
2005-06-08 01:26:00,2.28373,2.28434,2.28373,2.28412,37800000.0
2005-06-08 01:27:00,2.28384,2.28445,2.2837,2.28422,41300000.0
2005-06-08 01:28:00,2.28434,2.2844,2.28377,2.2838,14800000.0
2005-06-08 01:29:00,2.28412,2.2844,2.28393,2.28407,25500000.0
2005-06-08 01:30:00,2.28391,2.28439,2.28375,2.28388,41300000.0
2005-06-08 01:31:00,2.28398,2.28453,2.28383,2.28453,36200000.0
2005-06-08 01:32:00,2.28435,2.28469,2.28403,2.28456,29000000.0
2005-06-08 01:33:00,2.28433,2.28455,2.28417,2.28443,43700000.0
2005-06-08 01:34:00,2.28442,2.28459,2.284,2.28438,37500000.0
2005-06-08 01:35:00,2.28462,2.28477,2.28405,2.2841,36400000.0
2005-06-08 01:36:00,2.28419,2.2848,2.28419,2.28447,46400000.0
2005-06-08 01:37:00,2.28433,2.28458,2.28402,2.28402,36600000.0
2005-06-08 01:38:00,2.28428,2.28499,2.28412,2.28492,25700000.0
2005-06-08 01:39:00,2.28438,2.28507,2.2842,2.28452,38200000.0
2005-06-08 01:40:00,2.28445,2.28462,2.28424,2.28451,42400000.0
2005-06-08 01:41:00,2.28437,2.28478,2.28412,2.28448,44000000.0
2005-06-08 01:42:00,2.28462,2.28499,2.28445,2.28496,29200000.0
2005-06-08 01:43:00,2.28478,2.28482,2.28425,2.28425,25700000.0
2005-06-08 01:44:00,2.28442,2.28461,2.2841,2.2841,42400000.0
2005-06-08 01:45:00,2.28446,2.28454,2.28397,2.28397,31300000.0
2005-06-08 01:46:00,2.28433,2.2848,2.28426,2.28446,31200000.0
2005-06-08 01:47:00,2.28423,2.28443,2.28419,2.28428,26400000.0
2005-06-08 01:48:00,2.28497,2.28497,2.28422,2.2843,46400000.0
2005-06-08 01:49:00,2.2847,2.28471,2.28439,2.28453,30900000.0
2005-06-08 01:50:00,2.28426,2.28497,2.28426,2.28456,34800000.0
2005-06-08 01:51:00,2.28472,2.28486,2.28417,2.2842,33900000.0
2005-06-08 01:52:00,2.28428,2.2847,2.28421,2.2847,42700000.0
2005-06-08 01:53:00,2.28458,2.28487,2.28428,2.28487,55200000.0
2005-06-08 01:54:00,2.28468,2.285,2.2844,2.28481,31600000.0
2005-06-08 01:55:00,2.28489,2.28497,2.28447,2.28471,30800000.0
2005-06-08 01:56:00,2.28445,2.28484,2.28416,2.28475,22300000.0
2005-06-08 01:57:00,2.28489,2.28489,2.28442,2.28469,31700000.0
2005-06-08 01:58:00,2.28469,2.28469,2.28409,2.28423,29800000.0
2005-06-08 01:59:00,2.28425,2.28495,2.28425,2.28487,29800000.0
2005-06-08 02:00:00,2.28487,2.28507,2.28422,2.28457,50800000.0
2005-06-08 02:01:00,2.28473,2.28515,2.28435,2.28496,79400000.0
2005-06-08 02:02:00,2.28496,2.28518,2.28422,2.28442,60200000.0
2005-06-08 02:03:00,2.28444,2.28496,2.28431,2.28445,33500000.0
2005-06-08 02:04:00,2.28475,2.28531,2.28464,2.28512,50500000.0
2005-06-08 02:05:00,2.28497,2.2856,2.28472,2.28551,69400000.0
2005-06-08 02:06:00,2.28499,2.2855,2.28476,2.28522,41900000.0
2005-06-08 02:07:00,2.28548,2.28552,2.28425,2.28427,79600000.0
2005-06-08 02:08:00,2.28467,2.28501,2.28461,2.28492,47600000.0
2005-06-08 02:09:00,2.28501,2.28551,2.28481,2.285,41800000.0
2005-06-08 02:10:00,2.28491,2.28557,2.28474,2.28557,28200000.0
2005-06-08 02:11:00,2.28501,2.28515,2.28456,2.2848,63700000.0
2005-06-08 02:12:00,2.28555,2.28555,2.28419,2.28526,78700000.0
2005-06-08 02:13:00,2.28462,2.28471,2.2842,2.28433,50100000.0
2005-06-08 02:14:00,2.28461,2.28504,2.2842,2.28464,65700000.0
2005-06-08 02:15:00,2.28481,2.285,2.28416,2.28418,39900000.0
2005-06-08 02:16:00,2.28429,2.28473,2.28421,2.28429,55700000.0
2005-06-08 02:17:00,2.28396,2.28478,2.28392,2.28457,29600000.0
2005-06-08 02:18:00,2.28484,2.28492,2.28415,2.28483,58000000.0
2005-06-08 02:19:00,2.28471,2.28533,2.28461,2.28496,54200000.0
2005-06-08 02:20:00,2.2851,2.28531,2.28463,2.28516,39700000.0
2005-06-08 02:21:00,2.28505,2.28542,2.28466,2.2848,54900000.0
2005-06-08 02:22:00,2.28497,2.2852,2.28453,2.28502,63300000.0
2005-06-08 02:23:00,2.28497,2.28534,2.28474,2.28508,39400000.0
2005-06-08 02:24:00,2.28497,2.28531,2.28474,2.28531,31400000.0
2005-06-08 02:25:00,2.2852,2.28533,2.28438,2.28451,23800000.0
2005-06-08 02:26:00,2.28498,2.28536,2.28457,2.28534,46500000.0
2005-06-08 02:27:00,2.2846,2.28509,2.28441,2.28455,38700000.0
2005-06-08 02:28:00,2.28422,2.28477,2.2841,2.28471,55400000.0
2005-06-08 02:29:00,2.28508,2.28537,2.2845,2.28454,40300000.0
2005-06-08 02:30:00,2.28521,2.28521,2.28414,2.28483,54000000.0
2005-06-08 02:31:00,2.28451,2.28504,2.28424,2.28455,85900000.0
2005-06-08 02:32:00,2.28458,2.28518,2.28423,2.28459,56500000.0
2005-06-08 02:33:00,2.28467,2.28505,2.28415,2.28463,81700000.0
2005-06-08 02:34:00,2.28473,2.28523,2.28442,2.2845,49000000.0
2005-06-08 02:35:00,2.28443,2.28522,2.2843,2.28485,67400000.0
2005-06-08 02:36:00,2.28508,2.2851,2.28427,2.2843,53900000.0
2005-06-08 02:37:00,2.28494,2.28494,2.28419,2.28455,35700000.0
2005-06-08 02:38:00,2.28454,2.28495,2.28422,2.2845,85700000.0
2005-06-08 02:39:00,2.28459,2.28487,2.28426,2.28453,40300000.0
2005-06-08 02:40:00,2.28436,2.28502,2.28408,2.28442,49700000.0
2005-06-08 02:41:00,2.28447,2.28487,2.28426,2.28451,52900000.0
2005-06-08 02:42:00,2.28456,2.28475,2.284,2.28405,26600000.0
2005-06-08 02:43:00,2.28409,2.28456,2.28409,2.28427,55600000.0
2005-06-08 02:44:00,2.28467,2.28476,2.28387,2.28387,35900000.0
2005-06-08 02:45:00,2.28387,2.28466,2.28387,2.2843,56400001.0
2005-06-08 02:46:00,2.28406,2.28476,2.28393,2.28467,29000000.0
2005-06-08 02:47:00,2.28423,2.28492,2.2839,2.28449,35000000.0
2005-06-08 02:48:00,2.28443,2.28476,2.28419,2.28446,38200000.0
2005-06-08 02:49:00,2.28462,2.28476,2.28402,2.28445,44700000.0
2005-06-08 02:50:00,2.28448,2.28493,2.28439,2.2848,71900000.0
2005-06-08 02:51:00,2.28445,2.28501,2.28436,2.28493,41300000.0
2005-06-08 02:52:00,2.28455,2.2848,2.28424,2.28435,41900000.0
2005-06-08 02:53:00,2.2844,2.2848,2.28347,2.28434,71300000.0
2005-06-08 02:54:00,2.28467,2.2847,2.28392,2.28437,52300000.0
2005-06-08 02:55:00,2.28427,2.28462,2.28364,2.28411,62200000.0
2005-06-08 02:56:00,2.28381,2.28449,2.2837,2.28427,47700000.0
2005-06-08 02:57:00,2.2841,2.28437,2.28337,2.28345,35400000.0
2005-06-08 02:58:00,2.28381,2.28421,2.28357,2.28394,42100000.0
2005-06-08 02:59:00,2.28395,2.28458,2.28369,2.28402,53000000.0
2005-06-08 03:00:00,2.28391,2.28479,2.28354,2.28468,65600000.0
2005-06-08 03:01:00,2.28428,2.28474,2.28398,2.28443,53900000.0
2005-06-08 03:02:00,2.28462,2.28462,2.28391,2.28418,64800000.0
2005-06-08 03:03:00,2.28411,2.28455,2.28376,2.28455,54300000.0
2005-06-08 03:04:00,2.28427,2.2845,2.28354,2.28354,56000000.0
2005-06-08 03:05:00,2.28391,2.28462,2.2838,2.28408,45599999.0
2005-06-08 03:06:00,2.28474,2.28484,2.28412,2.28468,55300000.0
2005-06-08 03:07:00,2.28426,2.28482,2.28413,2.28425,60900000.0
2005-06-08 03:08:00,2.28419,2.28494,2.28411,2.28494,34500000.0
2005-06-08 03:09:00,2.28423,2.28481,2.28408,2.28465,50500000.0
2005-06-08 03:10:00,2.28487,2.28514,2.28442,2.2845,51300000.0
2005-06-08 03:11:00,2.28457,2.28476,2.28408,2.28408,39600000.0
2005-06-08 03:12:00,2.28429,2.28468,2.28401,2.28435,84100000.0
2005-06-08 03:13:00,2.28411,2.28449,2.28391,2.28429,40700000.0
2005-06-08 03:14:00,2.28426,2.28466,2.28406,2.28451,40600000.0
2005-06-08 03:15:00,2.28409,2.28491,2.28409,2.28418,103300000.0
2005-06-08 03:16:00,2.28426,2.28497,2.28394,2.28435,79800000.0
2005-06-08 03:17:00,2.2846,2.285,2.28432,2.28432,34900000.0
2005-06-08 03:18:00,2.28434,2.28461,2.28413,2.2843,39400000.0
2005-06-08 03:19:00,2.28475,2.28475,2.28412,2.28426,32500000.0
2005-06-08 03:20:00,2.28436,2.28458,2.28382,2.284,55500001.0
2005-06-08 03:21:00,2.28432,2.28482,2.2839,2.28464,76500000.0
2005-06-08 03:22:00,2.28419,2.28462,2.28394,2.28402,35400000.0
2005-06-08 03:23:00,2.28432,2.28432,2.28338,2.28386,86100000.0
2005-06-08 03:24:00,2.28398,2.28426,2.2836,2.28383,66400000.0
2005-06-08 03:25:00,2.28374,2.28416,2.28359,2.28404,38900000.0
2005-06-08 03:26:00,2.28388,2.28435,2.28355,2.28426,61200000.0
2005-06-08 03:27:00,2.28456,2.28469,2.28401,2.28455,57300000.0
2005-06-08 03:28:00,2.28409,2.28478,2.28394,2.28443,71700000.0
2005-06-08 03:29:00,2.28445,2.2848,2.28375,2.28466,95000001.0
2005-06-08 03:30:00,2.28423,2.28482,2.28389,2.28438,63900000.0
2005-06-08 03:31:00,2.28467,2.28471,2.28402,2.28427,49500000.0
2005-06-08 03:32:00,2.28425,2.28488,2.28417,2.28446,59000000.0
2005-06-08 03:33:00,2.2842,2.28476,2.28414,2.28435,54400000.0
2005-06-08 03:34:00,2.28439,2.28475,2.28423,2.28467,23200000.0
2005-06-08 03:35:00,2.28492,2.28501,2.28436,2.2848,35500000.0
2005-06-08 03:36:00,2.28463,2.28504,2.28425,2.28449,40300000.0
2005-06-08 03:37:00,2.28451,2.28481,2.28412,2.2845,54400000.0
2005-06-08 03:38:00,2.28453,2.28478,2.28425,2.28455,70300000.0
2005-06-08 03:39:00,2.28435,2.28438,2.28374,2.28406,35500000.0
2005-06-08 03:40:00,2.28414,2.2845,2.28372,2.28435,34400000.0
2005-06-08 03:41:00,2.28419,2.28442,2.28393,2.28426,14100000.0
2005-06-08 03:42:00,2.28449,2.28455,2.28367,2.28425,43500000.0
2005-06-08 03:43:00,2.28433,2.28491,2.28412,2.28454,42600000.0
2005-06-08 03:44:00,2.28443,2.28477,2.2841,2.28427,47200000.0
2005-06-08 03:45:00,2.28408,2.28455,2.2838,2.28418,59400000.0
2005-06-08 03:46:00,2.28415,2.28453,2.28383,2.28453,58600000.0
2005-06-08 03:47:00,2.28444,2.28447,2.2841,2.2841,51900000.0
2005-06-08 03:48:00,2.28417,2.28419,2.28359,2.28386,27700000.0
2005-06-08 03:49:00,2.28446,2.2846,2.28355,2.28411,56800000.0
2005-06-08 03:50:00,2.28411,2.28438,2.28356,2.28361,63800000.0
2005-06-08 03:51:00,2.28399,2.28413,2.28338,2.28338,50300000.0
2005-06-08 03:52:00,2.28351,2.28403,2.28323,2.2835,54100000.0
2005-06-08 03:53:00,2.28353,2.28416,2.28337,2.28363,70000000.0
2005-06-08 03:54:00,2.2834,2.28408,2.28331,2.28366,51000000.0
2005-06-08 03:55:00,2.28384,2.28402,2.28361,2.28383,50800000.0
2005-06-08 03:56:00,2.28416,2.28449,2.28378,2.28396,64800000.0
2005-06-08 03:57:00,2.28408,2.28442,2.28404,2.28426,37700000.0
2005-06-08 03:58:00,2.28451,2.28458,2.28407,2.28432,85499999.0
2005-06-08 03:59:00,2.28423,2.2849,2.28409,2.28469,45800000.0
2005-06-08 04:00:00,2.28468,2.28503,2.28436,2.28483,30000000.0
2005-06-08 04:01:00,2.28493,2.28493,2.28398,2.28468,32200000.0
2005-06-08 04:02:00,2.28449,2.28459,2.2841,2.2844,23300000.0
2005-06-08 04:03:00,2.28441,2.28469,2.28419,2.28469,56799999.0
2005-06-08 04:04:00,2.2845,2.28466,2.28402,2.28431,60599999.0
2005-06-08 04:05:00,2.28433,2.28441,2.28372,2.28398,64400000.0
2005-06-08 04:06:00,2.28454,2.28464,2.28374,2.28408,53700000.0
2005-06-08 04:07:00,2.28439,2.2846,2.28392,2.28398,61700000.0
2005-06-08 04:08:00,2.28419,2.2847,2.28389,2.2847,27100000.0
2005-06-08 04:09:00,2.28423,2.28446,2.28404,2.28431,26500000.0
2005-06-08 04:10:00,2.28355,2.28447,2.28355,2.28395,24400000.0
2005-06-08 04:11:00,2.28379,2.28447,2.28367,2.28418,63100000.0
2005-06-08 04:12:00,2.28423,2.28441,2.2836,2.28441,52600000.0
2005-06-08 04:13:00,2.28445,2.28453,2.28379,2.28388,30100000.0
2005-06-08 04:14:00,2.28432,2.28454,2.28386,2.28413,48900000.0
2005-06-08 04:15:00,2.28437,2.28447,2.28386,2.28396,39400000.0
2005-06-08 04:16:00,2.28398,2.2845,2.28347,2.28427,48900000.0
2005-06-08 04:17:00,2.28397,2.28451,2.28391,2.28443,39500000.0
2005-06-08 04:18:00,2.2844,2.28461,2.28389,2.28421,41100000.0
2005-06-08 04:19:00,2.28426,2.2844,2.28387,2.28423,41800000.0
2005-06-08 04:20:00,2.28387,2.28464,2.28375,2.28442,36700000.0
2005-06-08 04:21:00,2.28431,2.28468,2.28384,2.28423,59500000.0
2005-06-08 04:22:00,2.28382,2.28412,2.28361,2.28388,28100000.0
2005-06-08 04:23:00,2.28392,2.28402,2.28345,2.28359,42900000.0
2005-06-08 04:24:00,2.28367,2.28413,2.28341,2.28382,62200000.0
2005-06-08 04:25:00,2.28395,2.28424,2.28357,2.2837,69400000.0
2005-06-08 04:26:00,2.28389,2.2841,2.28359,2.28406,35600000.0
2005-06-08 04:27:00,2.28405,2.28409,2.28352,2.28352,35000000.0
2005-06-08 04:28:00,2.28378,2.28413,2.28354,2.2837,55200000.0
2005-06-08 04:29:00,2.28384,2.28415,2.28353,2.28373,46800000.0
2005-06-08 04:30:00,2.2837,2.28396,2.28319,2.28349,53200000.0
2005-06-08 04:31:00,2.28381,2.28413,2.28368,2.28388,30600000.0
2005-06-08 04:32:00,2.28373,2.28447,2.28358,2.28432,51100000.0
2005-06-08 04:33:00,2.28413,2.2844,2.28375,2.28396,70899999.0
2005-06-08 04:34:00,2.28413,2.28448,2.28367,2.28418,84100000.0
2005-06-08 04:35:00,2.28402,2.28466,2.284,2.28466,20700000.0
2005-06-08 04:36:00,2.28427,2.28447,2.28393,2.28439,33000001.0
2005-06-08 04:37:00,2.28475,2.28497,2.2844,2.28476,49000000.0
2005-06-08 04:38:00,2.28481,2.285,2.28459,2.28472,35400000.0
2005-06-08 04:39:00,2.28439,2.28478,2.2842,2.28445,38100000.0
2005-06-08 04:40:00,2.28442,2.28476,2.28408,2.28465,68700000.0
2005-06-08 04:41:00,2.28441,2.28471,2.28409,2.28419,21600000.0
2005-06-08 04:42:00,2.28417,2.28449,2.28396,2.28427,60900000.0
2005-06-08 04:43:00,2.28437,2.28447,2.28379,2.28425,42800000.0
2005-06-08 04:44:00,2.28403,2.28502,2.28386,2.2846,31000000.0
2005-06-08 04:45:00,2.28383,2.28464,2.28383,2.28454,32200000.0
2005-06-08 04:46:00,2.28391,2.2848,2.28376,2.2848,54200001.0
2005-06-08 04:47:00,2.28428,2.28516,2.28397,2.28422,53500000.0
2005-06-08 04:48:00,2.28432,2.2845,2.2838,2.28419,53900000.0
2005-06-08 04:49:00,2.28443,2.28463,2.28429,2.28458,28900000.0
2005-06-08 04:50:00,2.28457,2.28467,2.28389,2.2846,33500000.0
2005-06-08 04:51:00,2.28445,2.28481,2.2839,2.28416,45900000.0
2005-06-08 04:52:00,2.28434,2.28468,2.28417,2.28457,37000000.0
2005-06-08 04:53:00,2.28439,2.28483,2.28385,2.28437,50600000.0
2005-06-08 04:54:00,2.28487,2.28488,2.28397,2.28426,54900000.0
2005-06-08 04:55:00,2.28441,2.28451,2.28397,2.28413,46200000.0
2005-06-08 04:56:00,2.28435,2.28451,2.28403,2.28434,40900000.0
2005-06-08 04:57:00,2.28429,2.28474,2.28399,2.2844,58200000.0
2005-06-08 04:58:00,2.28422,2.28456,2.28409,2.28448,27900000.0
2005-06-08 04:59:00,2.28448,2.2846,2.28407,2.28414,31500000.0
2005-06-08 05:00:00,2.28395,2.28483,2.28395,2.28436,27400000.0
2005-06-08 05:01:00,2.28393,2.28446,2.2837,2.28443,26500000.0
2005-06-08 05:02:00,2.28408,2.28468,2.28389,2.28401,32900000.0
2005-06-08 05:03:00,2.2842,2.28477,2.28395,2.28416,53400000.0
2005-06-08 05:04:00,2.28414,2.28445,2.28388,2.28432,53100000.0
2005-06-08 05:05:00,2.28447,2.28447,2.28396,2.28419,38400000.0
2005-06-08 05:06:00,2.2842,2.28441,2.28355,2.28408,32000000.0
2005-06-08 05:07:00,2.28416,2.28467,2.28408,2.28458,24800000.0
2005-06-08 05:08:00,2.28418,2.28474,2.28415,2.2844,38700000.0
2005-06-08 05:09:00,2.28407,2.28445,2.28391,2.28443,29600000.0
2005-06-08 05:10:00,2.28401,2.28426,2.28385,2.28421,32500000.0
2005-06-08 05:11:00,2.28392,2.28438,2.28374,2.28392,25100000.0
2005-06-08 05:12:00,2.28427,2.28442,2.28383,2.28436,33800000.0
2005-06-08 05:13:00,2.28403,2.28452,2.28389,2.28413,35900000.0
2005-06-08 05:14:00,2.28411,2.28427,2.28359,2.28377,91500000.0
2005-06-08 05:15:00,2.28348,2.2838,2.28308,2.28361,40700000.0
2005-06-08 05:16:00,2.28344,2.2839,2.28306,2.28342,67400000.0
2005-06-08 05:17:00,2.28357,2.28383,2.28292,2.28292,52500000.0
2005-06-08 05:18:00,2.28343,2.28428,2.28326,2.28356,54500000.0
2005-06-08 05:19:00,2.28379,2.28389,2.28319,2.28365,95800000.0
2005-06-08 05:20:00,2.28342,2.28392,2.28313,2.28354,57300000.0
2005-06-08 05:21:00,2.28368,2.28397,2.28326,2.28389,57900000.0
2005-06-08 05:22:00,2.28368,2.28373,2.28323,2.28362,59600000.0
2005-06-08 05:23:00,2.28374,2.28401,2.28319,2.28401,62100000.0
2005-06-08 05:24:00,2.28355,2.28417,2.28326,2.28341,72900000.0
2005-06-08 05:25:00,2.28397,2.28397,2.28355,2.28356,29600000.0
2005-06-08 05:26:00,2.28354,2.28422,2.28309,2.28375,85500000.0
2005-06-08 05:27:00,2.28352,2.28379,2.28313,2.2836,15500000.0
2005-06-08 05:28:00,2.28337,2.2835,2.28278,2.28329,48000000.0
2005-06-08 05:29:00,2.28325,2.28359,2.28281,2.28298,91700000.0
2005-06-08 05:30:00,2.2829,2.28367,2.28263,2.28329,57700000.0
2005-06-08 05:31:00,2.283,2.2833,2.28269,2.28285,47500000.0
2005-06-08 05:32:00,2.28258,2.2832,2.28245,2.2832,25500000.0
2005-06-08 05:33:00,2.28279,2.28305,2.28251,2.28302,36500000.0
2005-06-08 05:34:00,2.28309,2.28338,2.28257,2.28291,37400000.0
2005-06-08 05:35:00,2.28315,2.28332,2.28287,2.28311,41800000.0
2005-06-08 05:36:00,2.28332,2.2836,2.28277,2.2831,81700000.0
2005-06-08 05:37:00,2.28301,2.28313,2.28273,2.28273,26200000.0
2005-06-08 05:38:00,2.28342,2.28347,2.28274,2.28309,44400000.0
2005-06-08 05:39:00,2.28348,2.28368,2.28289,2.28356,73800000.0
2005-06-08 05:40:00,2.28327,2.28401,2.28316,2.28363,54700001.0
2005-06-08 05:41:00,2.28364,2.28414,2.2834,2.28414,59200000.0
2005-06-08 05:42:00,2.28384,2.28404,2.28284,2.28308,72300000.0
2005-06-08 05:43:00,2.2832,2.28385,2.28298,2.28355,69000000.0
2005-06-08 05:44:00,2.28332,2.28359,2.28316,2.28342,54000000.0
2005-06-08 05:45:00,2.28314,2.28331,2.2828,2.2828,30300000.0
2005-06-08 05:46:00,2.28323,2.28428,2.28303,2.28384,70700000.0
2005-06-08 05:47:00,2.28389,2.28452,2.28371,2.28438,58400000.0
2005-06-08 05:48:00,2.28438,2.28438,2.28366,2.28395,82500000.0
2005-06-08 05:49:00,2.28412,2.28428,2.28312,2.28374,62200000.0
2005-06-08 05:50:00,2.28341,2.28356,2.28276,2.2829,49700000.0
2005-06-08 05:51:00,2.2829,2.28366,2.28272,2.28359,69000000.0
2005-06-08 05:52:00,2.28362,2.28363,2.28314,2.28328,37900000.0
2005-06-08 05:53:00,2.28293,2.28338,2.2828,2.2832,46700000.0
2005-06-08 05:54:00,2.28414,2.28414,2.2831,2.28368,49200000.0
2005-06-08 05:55:00,2.28386,2.28422,2.28357,2.28404,55700000.0
2005-06-08 05:56:00,2.28372,2.28378,2.28308,2.28341,36200000.0
2005-06-08 05:57:00,2.28329,2.2839,2.28323,2.28348,42500001.0
2005-06-08 05:58:00,2.28321,2.28378,2.28309,2.28362,47200000.0
2005-06-08 05:59:00,2.28358,2.28374,2.28314,2.2833,29800000.0
2005-06-08 06:00:00,2.28323,2.28369,2.28254,2.28358,65300000.0
2005-06-08 06:01:00,2.28334,2.28377,2.2832,2.28359,31900000.0
2005-06-08 06:02:00,2.28337,2.28402,2.28302,2.28362,53400000.0
2005-06-08 06:03:00,2.28384,2.28409,2.28339,2.28339,49500000.0
2005-06-08 06:04:00,2.28379,2.28387,2.28345,2.28356,27600000.0
2005-06-08 06:05:00,2.2837,2.28431,2.28368,2.2843,60900000.0
2005-06-08 06:06:00,2.2837,2.28401,2.2832,2.2832,62500000.0
2005-06-08 06:07:00,2.28317,2.28423,2.28317,2.28342,75700000.0
2005-06-08 06:08:00,2.28346,2.28421,2.28346,2.28383,42500000.0
2005-06-08 06:09:00,2.28434,2.28444,2.28384,2.2839,29100000.0
2005-06-08 06:10:00,2.28374,2.28399,2.28331,2.28364,68600000.0
2005-06-08 06:11:00,2.28339,2.28366,2.28321,2.28361,37500000.0
2005-06-08 06:12:00,2.28354,2.28395,2.2832,2.28353,61000000.0
2005-06-08 06:13:00,2.28324,2.28378,2.28324,2.28367,41800000.0
2005-06-08 06:14:00,2.28379,2.28401,2.2833,2.28388,59700000.0
2005-06-08 06:15:00,2.28391,2.28403,2.28318,2.28396,78300000.0
2005-06-08 06:16:00,2.28425,2.28425,2.28307,2.28388,44900000.0
2005-06-08 06:17:00,2.28379,2.28401,2.28354,2.28387,58900000.0
2005-06-08 06:18:00,2.28372,2.28447,2.28351,2.28373,52800000.0
2005-06-08 06:19:00,2.28363,2.28414,2.28363,2.28383,50700000.0
2005-06-08 06:20:00,2.28408,2.28411,2.28357,2.2836,51500000.0
2005-06-08 06:21:00,2.28354,2.28406,2.28294,2.28374,59400000.0
2005-06-08 06:22:00,2.2833,2.28414,2.28283,2.28358,76000000.0
2005-06-08 06:23:00,2.2838,2.2844,2.28367,2.28396,80800000.0
2005-06-08 06:24:00,2.28424,2.28477,2.28376,2.28387,42700000.0
2005-06-08 06:25:00,2.2841,2.28473,2.28395,2.28425,84900000.0
2005-06-08 06:26:00,2.28397,2.28447,2.28383,2.28383,44400000.0
2005-06-08 06:27:00,2.28427,2.28449,2.28364,2.28398,59100000.0
2005-06-08 06:28:00,2.28384,2.28429,2.28332,2.28414,50800000.0
2005-06-08 06:29:00,2.28402,2.28436,2.28375,2.28375,65300000.0
2005-06-08 06:30:00,2.2839,2.28425,2.28367,2.28375,54100000.0
2005-06-08 06:31:00,2.28403,2.28448,2.28359,2.28405,97900000.0
2005-06-08 06:32:00,2.28375,2.28422,2.28339,2.28412,55100000.0
2005-06-08 06:33:00,2.28403,2.28438,2.28355,2.28355,58500000.0
2005-06-08 06:34:00,2.28398,2.28455,2.28386,2.28422,44200000.0
2005-06-08 06:35:00,2.28443,2.28459,2.28404,2.2843,41800000.0
2005-06-08 06:36:00,2.28374,2.28452,2.28374,2.28411,64000000.0
2005-06-08 06:37:00,2.28401,2.28445,2.28377,2.28395,56500000.0
2005-06-08 06:38:00,2.28364,2.28455,2.28352,2.2844,57300000.0
2005-06-08 06:39:00,2.28424,2.28458,2.28373,2.28375,75200000.0
2005-06-08 06:40:00,2.28399,2.28412,2.28352,2.28398,30600000.0
2005-06-08 06:41:00,2.28355,2.2844,2.28349,2.28439,27600000.0
2005-06-08 06:42:00,2.28437,2.28452,2.28387,2.28415,49700000.0
2005-06-08 06:43:00,2.28348,2.28473,2.28348,2.28407,63600000.0
2005-06-08 06:44:00,2.28414,2.28446,2.28371,2.28423,58700000.0
2005-06-08 06:45:00,2.28416,2.28449,2.28351,2.2841,93300001.0
2005-06-08 06:46:00,2.28423,2.2847,2.28349,2.28423,87600000.0
2005-06-08 06:47:00,2.28366,2.28438,2.2836,2.2836,34300000.0
2005-06-08 06:48:00,2.28442,2.2845,2.28381,2.28396,27800000.0
2005-06-08 06:49:00,2.28409,2.28423,2.28359,2.28359,40700000.0
2005-06-08 06:50:00,2.2841,2.2844,2.28383,2.28403,32800000.0
2005-06-08 06:51:00,2.28391,2.28436,2.28351,2.28358,59200000.0
2005-06-08 06:52:00,2.28378,2.28408,2.28365,2.28392,41500000.0
2005-06-08 06:53:00,2.28351,2.28378,2.28321,2.28341,48500000.0
2005-06-08 06:54:00,2.28387,2.28404,2.28325,2.28354,51600000.0
2005-06-08 06:55:00,2.28347,2.28392,2.28323,2.28354,50300000.0
2005-06-08 06:56:00,2.28374,2.28374,2.28308,2.28332,42100000.0
2005-06-08 06:57:00,2.28359,2.28359,2.28273,2.28299,50200000.0
2005-06-08 06:58:00,2.28295,2.28347,2.28252,2.28302,49900000.0
2005-06-08 06:59:00,2.28293,2.28372,2.28286,2.28346,30800000.0
2005-06-08 07:00:00,2.28298,2.28353,2.28261,2.28323,61500000.0
2005-06-08 07:01:00,2.28259,2.28342,2.28259,2.28313,42600000.0
2005-06-08 07:02:00,2.28292,2.28354,2.28292,2.28327,30100000.0
2005-06-08 07:03:00,2.28323,2.28355,2.28301,2.28332,26700000.0
2005-06-08 07:04:00,2.28267,2.28342,2.2825,2.2831,86600000.0
2005-06-08 07:05:00,2.28337,2.28337,2.28296,2.283,41400000.0
2005-06-08 07:06:00,2.28314,2.28334,2.2828,2.28287,64000000.0
2005-06-08 07:07:00,2.28286,2.2835,2.28267,2.28332,40500000.0
2005-06-08 07:08:00,2.28322,2.28372,2.28276,2.28325,75100000.0
2005-06-08 07:09:00,2.28335,2.28385,2.28312,2.28361,25900000.0
2005-06-08 07:10:00,2.28362,2.28385,2.28311,2.28375,77800000.0
2005-06-08 07:11:00,2.28327,2.28389,2.28315,2.28389,27800000.0
2005-06-08 07:12:00,2.28394,2.28408,2.28308,2.28361,48700000.0
2005-06-08 07:13:00,2.28379,2.28418,2.28304,2.28377,77900000.0
2005-06-08 07:14:00,2.28407,2.28432,2.28341,2.28392,52300000.0
2005-06-08 07:15:00,2.28391,2.28426,2.28352,2.28405,48200000.0
2005-06-08 07:16:00,2.28397,2.28408,2.28347,2.28393,34400000.0
2005-06-08 07:17:00,2.28379,2.28421,2.28344,2.28383,70400000.0
2005-06-08 07:18:00,2.28385,2.28389,2.28271,2.28309,47800000.0
2005-06-08 07:19:00,2.28278,2.28304,2.28177,2.28192,47800000.0
2005-06-08 07:20:00,2.28222,2.28233,2.2814,2.2822,78100000.0
2005-06-08 07:21:00,2.28211,2.28221,2.2813,2.28192,74400000.0
2005-06-08 07:22:00,2.28185,2.28219,2.2813,2.28156,36400000.0
2005-06-08 07:23:00,2.28138,2.28182,2.28126,2.28158,30300000.0
2005-06-08 07:24:00,2.28141,2.28198,2.28084,2.2811,98600000.0
2005-06-08 07:25:00,2.28133,2.28152,2.28076,2.28107,42800000.0
2005-06-08 07:26:00,2.28096,2.28121,2.28061,2.28091,80600000.0
2005-06-08 07:27:00,2.28055,2.28099,2.2804,2.28076,31500000.0
2005-06-08 07:28:00,2.28038,2.2811,2.28034,2.28078,58800000.0
2005-06-08 07:29:00,2.28065,2.28106,2.28042,2.28071,83800000.0
2005-06-08 07:30:00,2.28043,2.28105,2.28024,2.28095,29000000.0
2005-06-08 07:31:00,2.28072,2.28124,2.28065,2.2811,45400000.0
2005-06-08 07:32:00,2.28127,2.28147,2.28079,2.28112,85000000.0
2005-06-08 07:33:00,2.28091,2.28137,2.28082,2.28094,33400000.0
2005-06-08 07:34:00,2.28044,2.28142,2.28026,2.2811,60700000.0
2005-06-08 07:35:00,2.28132,2.2814,2.28071,2.28076,23700000.0
2005-06-08 07:36:00,2.28069,2.28148,2.28056,2.28133,59700000.0
2005-06-08 07:37:00,2.28155,2.28178,2.28124,2.28178,33100000.0
2005-06-08 07:38:00,2.28139,2.28213,2.28124,2.28172,30400000.0
2005-06-08 07:39:00,2.28138,2.28209,2.28128,2.28152,44400000.0
2005-06-08 07:40:00,2.2815,2.28185,2.28131,2.28144,34700000.0
2005-06-08 07:41:00,2.28138,2.28181,2.28107,2.28143,48700000.0
2005-06-08 07:42:00,2.28114,2.28161,2.28096,2.2816,95000000.0
2005-06-08 07:43:00,2.28162,2.2817,2.28084,2.28106,56600000.0
2005-06-08 07:44:00,2.28167,2.28179,2.28071,2.28179,49100000.0
2005-06-08 07:45:00,2.28173,2.28177,2.28134,2.28144,98300000.0
2005-06-08 07:46:00,2.28141,2.28161,2.28104,2.28104,46200000.0
2005-06-08 07:47:00,2.28119,2.28156,2.28082,2.28122,59800000.0
2005-06-08 07:48:00,2.28138,2.2815,2.28061,2.28102,38100000.0
2005-06-08 07:49:00,2.28105,2.28171,2.28089,2.28152,59100000.0
2005-06-08 07:50:00,2.28181,2.28182,2.28062,2.28133,65700000.0
2005-06-08 07:51:00,2.2813,2.28164,2.28081,2.28096,50100000.0
2005-06-08 07:52:00,2.2811,2.28148,2.28097,2.28131,30700000.0
2005-06-08 07:53:00,2.28158,2.28172,2.28106,2.28125,55900000.0
2005-06-08 07:54:00,2.28119,2.28149,2.28102,2.28113,32700000.0
2005-06-08 07:55:00,2.28147,2.28148,2.28091,2.28104,42200000.0
2005-06-08 07:56:00,2.28096,2.28154,2.28096,2.28126,48400000.0
2005-06-08 07:57:00,2.28148,2.28164,2.28105,2.2813,30900000.0
2005-06-08 07:58:00,2.2814,2.28153,2.28093,2.28126,28900000.0
2005-06-08 07:59:00,2.28177,2.28177,2.28103,2.2814,36300000.0
2005-06-08 08:00:00,2.28168,2.28176,2.28094,2.2812,54700000.0
2005-06-08 08:01:00,2.28124,2.28191,2.28123,2.28183,47200000.0
2005-06-08 08:02:00,2.28182,2.28206,2.28126,2.28158,64200000.0
2005-06-08 08:03:00,2.28128,2.2818,2.28117,2.28131,51300000.0
2005-06-08 08:04:00,2.28152,2.28152,2.2808,2.28105,55400000.0
2005-06-08 08:05:00,2.28107,2.28128,2.28049,2.28059,38900000.0
2005-06-08 08:06:00,2.28062,2.28128,2.28035,2.28061,65500000.0
2005-06-08 08:07:00,2.28106,2.2812,2.28007,2.28063,47300000.0
2005-06-08 08:08:00,2.28088,2.28132,2.28057,2.28074,22600000.0
2005-06-08 08:09:00,2.28085,2.28114,2.28005,2.28018,21600000.0
2005-06-08 08:10:00,2.28025,2.28105,2.27995,2.28012,80200000.0
2005-06-08 08:11:00,2.27997,2.28056,2.27961,2.28056,37600000.0
2005-06-08 08:12:00,2.27977,2.28057,2.27977,2.28021,30000000.0
2005-06-08 08:13:00,2.28033,2.28054,2.2795,2.28014,75700001.0
2005-06-08 08:14:00,2.28028,2.28057,2.2799,2.28002,71900000.0
2005-06-08 08:15:00,2.28047,2.28074,2.27996,2.28033,41800000.0
2005-06-08 08:16:00,2.28056,2.28065,2.28004,2.28042,41400000.0
2005-06-08 08:17:00,2.28021,2.2807,2.28003,2.28044,21600000.0
2005-06-08 08:18:00,2.2805,2.28098,2.28015,2.28089,38100000.0
2005-06-08 08:19:00,2.2803,2.28068,2.28009,2.28057,21300000.0
2005-06-08 08:20:00,2.28009,2.28109,2.28009,2.28096,43400000.0
2005-06-08 08:21:00,2.28078,2.28117,2.28046,2.28076,37000000.0
2005-06-08 08:22:00,2.28057,2.28091,2.28005,2.28083,94700000.0
2005-06-08 08:23:00,2.2803,2.28065,2.27997,2.28044,46600000.0
2005-06-08 08:24:00,2.28042,2.2808,2.28007,2.28063,51400000.0
2005-06-08 08:25:00,2.28054,2.28054,2.27973,2.27995,50600000.0
2005-06-08 08:26:00,2.27978,2.28022,2.27919,2.27972,54000000.0
2005-06-08 08:27:00,2.27946,2.28031,2.27931,2.28029,44500000.0
2005-06-08 08:28:00,2.28011,2.28067,2.27985,2.27997,64800000.0
2005-06-08 08:29:00,2.28008,2.28057,2.27988,2.28035,50100000.0
2005-06-08 08:30:00,2.28011,2.281,2.28003,2.28063,77300000.0
2005-06-08 08:31:00,2.28069,2.28086,2.28023,2.28081,66100000.0
2005-06-08 08:32:00,2.28096,2.28099,2.28024,2.28062,27700000.0
2005-06-08 08:33:00,2.28082,2.28147,2.28026,2.28133,59700000.0
2005-06-08 08:34:00,2.28123,2.28191,2.28081,2.28167,72700000.0
2005-06-08 08:35:00,2.28182,2.28187,2.28098,2.28109,29900000.0
2005-06-08 08:36:00,2.28154,2.28217,2.28109,2.28147,101500000.0
2005-06-08 08:37:00,2.28158,2.2819,2.28128,2.28186,46100000.0
2005-06-08 08:38:00,2.2816,2.2823,2.28152,2.28222,25900000.0
2005-06-08 08:39:00,2.28186,2.28273,2.28186,2.2822,31300000.0
2005-06-08 08:40:00,2.28255,2.28305,2.28225,2.28293,68000000.0
2005-06-08 08:41:00,2.28292,2.28312,2.28227,2.28296,63700000.0
2005-06-08 08:42:00,2.28238,2.28298,2.28217,2.28286,37200000.0
2005-06-08 08:43:00,2.28273,2.28313,2.28238,2.28238,36800000.0
2005-06-08 08:44:00,2.28225,2.28332,2.28197,2.28272,36700000.0
2005-06-08 08:45:00,2.28286,2.28365,2.28277,2.28348,81600000.0
2005-06-08 08:46:00,2.2829,2.28357,2.28267,2.28308,45500000.0
2005-06-08 08:47:00,2.28319,2.28348,2.28262,2.28295,94300000.0
2005-06-08 08:48:00,2.28307,2.28327,2.28268,2.28271,50800000.0
2005-06-08 08:49:00,2.28247,2.28316,2.28238,2.283,60500000.0
2005-06-08 08:50:00,2.28233,2.28315,2.28233,2.28304,40400000.0
2005-06-08 08:51:00,2.28306,2.28333,2.28251,2.28251,51900000.0
2005-06-08 08:52:00,2.28277,2.28339,2.28231,2.2828,63800000.0
2005-06-08 08:53:00,2.28269,2.28315,2.28224,2.28279,57100000.0
2005-06-08 08:54:00,2.28207,2.28287,2.28186,2.28287,40800000.0
2005-06-08 08:55:00,2.2828,2.2828,2.28199,2.28229,48800000.0
2005-06-08 08:56:00,2.28221,2.28302,2.282,2.28243,64600000.0
2005-06-08 08:57:00,2.28242,2.28291,2.28229,2.28287,69900000.0
2005-06-08 08:58:00,2.28271,2.28279,2.28193,2.28215,107100000.0
2005-06-08 08:59:00,2.28192,2.2824,2.28179,2.28199,40500000.0
2005-06-08 09:00:00,2.2822,2.28242,2.2816,2.28211,39500000.0
2005-06-08 09:01:00,2.28183,2.28233,2.28177,2.2821,23200000.0
2005-06-08 09:02:00,2.28195,2.28248,2.28104,2.2812,67600000.0
2005-06-08 09:03:00,2.28087,2.28133,2.28082,2.2811,30800000.0
2005-06-08 09:04:00,2.28109,2.28144,2.28014,2.28074,85099999.0
2005-06-08 09:05:00,2.28097,2.28117,2.28068,2.28072,22100000.0
2005-06-08 09:06:00,2.28055,2.28168,2.28054,2.28122,38200000.0
2005-06-08 09:07:00,2.28083,2.28131,2.28083,2.28131,37900000.0
2005-06-08 09:08:00,2.28116,2.28156,2.28096,2.28096,43200000.0
2005-06-08 09:09:00,2.28113,2.28187,2.28059,2.28187,50700000.0
2005-06-08 09:10:00,2.28117,2.28167,2.28114,2.28167,43800000.0
2005-06-08 09:11:00,2.28178,2.282,2.28135,2.28178,46900000.0
2005-06-08 09:12:00,2.28175,2.28367,2.28175,2.28359,25000000.0
2005-06-08 09:13:00,2.28389,2.2841,2.28335,2.28403,39600000.0
2005-06-08 09:14:00,2.28419,2.28435,2.28327,2.28394,60300000.0
2005-06-08 09:15:00,2.28379,2.28413,2.28366,2.28395,55800000.0
2005-06-08 09:16:00,2.28375,2.28458,2.28375,2.28398,23200000.0
2005-06-08 09:17:00,2.28415,2.2843,2.28344,2.28429,54700000.0
2005-06-08 09:18:00,2.28399,2.28432,2.28379,2.28411,23100000.0
2005-06-08 09:19:00,2.28414,2.28506,2.28414,2.28432,63700000.0
2005-06-08 09:20:00,2.28432,2.28502,2.28432,2.28468,52600000.0
2005-06-08 09:21:00,2.2843,2.28489,2.28416,2.28454,35400000.0
2005-06-08 09:22:00,2.28483,2.28549,2.28435,2.28491,62100000.0
2005-06-08 09:23:00,2.28503,2.28521,2.28436,2.28458,68000000.0
2005-06-08 09:24:00,2.28431,2.28517,2.28429,2.28484,87700000.0
2005-06-08 09:25:00,2.28479,2.28538,2.28457,2.28493,64700000.0
2005-06-08 09:26:00,2.28491,2.28536,2.28448,2.28494,72400000.0
2005-06-08 09:27:00,2.28499,2.28501,2.28455,2.28469,31400000.0
2005-06-08 09:28:00,2.28485,2.2852,2.28454,2.28472,50800000.0
2005-06-08 09:29:00,2.28451,2.28497,2.28422,2.28489,37900000.0
2005-06-08 09:30:00,2.28481,2.28513,2.28434,2.28448,64800000.0
2005-06-08 09:31:00,2.28483,2.28489,2.28423,2.28441,63000000.0
2005-06-08 09:32:00,2.2843,2.28492,2.28399,2.28442,79600000.0
2005-06-08 09:33:00,2.2844,2.28483,2.28433,2.28461,35800000.0
2005-06-08 09:34:00,2.28449,2.28498,2.28412,2.28432,52300000.0
2005-06-08 09:35:00,2.28435,2.28496,2.28431,2.28471,18200000.0
2005-06-08 09:36:00,2.28485,2.28511,2.28447,2.2849,71900000.0
2005-06-08 09:37:00,2.2847,2.28495,2.28441,2.28492,43900000.0
2005-06-08 09:38:00,2.28476,2.28543,2.28446,2.28504,73900000.0
2005-06-08 09:39:00,2.2846,2.28555,2.28447,2.28555,51500000.0
2005-06-08 09:40:00,2.28538,2.28566,2.2846,2.2846,74900000.0
2005-06-08 09:41:00,2.28471,2.28551,2.28464,2.28511,55300001.0
2005-06-08 09:42:00,2.28463,2.28518,2.2841,2.28473,61100000.0
2005-06-08 09:43:00,2.28489,2.28515,2.28427,2.28427,51300000.0
2005-06-08 09:44:00,2.28464,2.28487,2.28418,2.28483,54200000.0
2005-06-08 09:45:00,2.28502,2.28514,2.28436,2.2848,33000000.0
2005-06-08 09:46:00,2.28482,2.28521,2.2845,2.28498,48700000.0
2005-06-08 09:47:00,2.285,2.28509,2.2845,2.28478,64400000.0
2005-06-08 09:48:00,2.28467,2.28499,2.28424,2.28467,62700000.0
2005-06-08 09:49:00,2.28476,2.28504,2.28426,2.28504,113200000.0
2005-06-08 09:50:00,2.28456,2.28484,2.28432,2.28484,33900000.0
2005-06-08 09:51:00,2.28497,2.28519,2.28459,2.28497,78300000.0
2005-06-08 09:52:00,2.28496,2.28517,2.28431,2.28489,54100000.0
2005-06-08 09:53:00,2.28458,2.2852,2.28441,2.2852,58100000.0
2005-06-08 09:54:00,2.2847,2.28516,2.28427,2.28489,71400000.0
2005-06-08 09:55:00,2.2846,2.28511,2.28426,2.28488,20400000.0
2005-06-08 09:56:00,2.28484,2.28527,2.28402,2.28521,63400000.0
2005-06-08 09:57:00,2.28461,2.28544,2.28409,2.28538,59500000.0
2005-06-08 09:58:00,2.28566,2.28566,2.28476,2.28525,56900000.0
2005-06-08 09:59:00,2.28547,2.28547,2.2841,2.28511,50100000.0
2005-06-08 10:00:00,2.28492,2.2854,2.28462,2.28522,107799999.0
2005-06-08 10:01:00,2.28528,2.28556,2.28462,2.28495,73600000.0
2005-06-08 10:02:00,2.28553,2.28575,2.2849,2.28553,62200000.0
2005-06-08 10:03:00,2.28552,2.28562,2.28478,2.28538,78700000.0
2005-06-08 10:04:00,2.28538,2.28554,2.28469,2.28475,77300000.0
2005-06-08 10:05:00,2.28523,2.28523,2.2839,2.28511,47300000.0
2005-06-08 10:06:00,2.28577,2.28578,2.28462,2.28495,50200000.0
2005-06-08 10:07:00,2.2846,2.28505,2.28406,2.28474,63200000.0
2005-06-08 10:08:00,2.2846,2.28489,2.28451,2.28464,41800000.0
2005-06-08 10:09:00,2.2846,2.28541,2.28402,2.2846,61400000.0
2005-06-08 10:10:00,2.28457,2.28457,2.28373,2.2843,55500000.0
2005-06-08 10:11:00,2.28418,2.28486,2.28409,2.28464,63700001.0
2005-06-08 10:12:00,2.2845,2.28487,2.28447,2.28447,56800000.0
2005-06-08 10:13:00,2.28468,2.28496,2.28435,2.28484,56200000.0
2005-06-08 10:14:00,2.28447,2.28508,2.28411,2.28443,57900000.0
2005-06-08 10:15:00,2.28428,2.28478,2.28412,2.2846,52900000.0
2005-06-08 10:16:00,2.28429,2.28499,2.28428,2.28484,40000000.0
2005-06-08 10:17:00,2.28448,2.28508,2.28427,2.28503,70800000.0
2005-06-08 10:18:00,2.28499,2.28571,2.28449,2.28485,83200000.0
2005-06-08 10:19:00,2.28475,2.28504,2.28449,2.28449,66100000.0
2005-06-08 10:20:00,2.28445,2.28518,2.28429,2.28494,72300000.0
2005-06-08 10:21:00,2.28465,2.28495,2.28424,2.28468,33100000.0
2005-06-08 10:22:00,2.28454,2.28598,2.2842,2.28598,74600000.0
2005-06-08 10:23:00,2.28521,2.28521,2.28424,2.2852,100000000.0
2005-06-08 10:24:00,2.28517,2.28531,2.28453,2.28453,53900000.0
2005-06-08 10:25:00,2.28512,2.28528,2.28458,2.2849,57000000.0
2005-06-08 10:26:00,2.28496,2.28547,2.28466,2.2853,58900000.0
2005-06-08 10:27:00,2.28504,2.28515,2.2845,2.28497,71000000.0
2005-06-08 10:28:00,2.28493,2.28515,2.28469,2.28469,85500000.0
2005-06-08 10:29:00,2.28497,2.28513,2.2845,2.2849,48300000.0
2005-06-08 10:30:00,2.28498,2.28541,2.28432,2.285,63600000.0
2005-06-08 10:31:00,2.28536,2.28605,2.28503,2.28581,70900000.0
2005-06-08 10:32:00,2.28557,2.28597,2.2851,2.2851,90800000.0
2005-06-08 10:33:00,2.28582,2.28598,2.28521,2.28556,65400000.0
2005-06-08 10:34:00,2.28546,2.28645,2.28546,2.28612,45200000.0
2005-06-08 10:35:00,2.28595,2.2864,2.28526,2.28608,84600000.0
2005-06-08 10:36:00,2.28485,2.28618,2.28465,2.28546,43800000.0
2005-06-08 10:37:00,2.28541,2.28603,2.28491,2.28538,82300000.0
2005-06-08 10:38:00,2.28511,2.28553,2.28509,2.28539,29600000.0
2005-06-08 10:39:00,2.28519,2.28585,2.28497,2.28575,39900000.0
2005-06-08 10:40:00,2.28562,2.28591,2.28501,2.28591,32400000.0
2005-06-08 10:41:00,2.28615,2.28617,2.28539,2.2859,55900000.0
2005-06-08 10:42:00,2.28585,2.28595,2.28503,2.28565,45500000.0
2005-06-08 10:43:00,2.28483,2.2858,2.28483,2.28569,59100000.0
2005-06-08 10:44:00,2.28493,2.28584,2.28468,2.28524,80200000.0
2005-06-08 10:45:00,2.28543,2.28601,2.28506,2.28601,52400000.0
2005-06-08 10:46:00,2.28562,2.28588,2.2848,2.28546,81400000.0
2005-06-08 10:47:00,2.28545,2.28645,2.28532,2.28604,33600000.0
2005-06-08 10:48:00,2.28569,2.28614,2.28546,2.28598,46100000.0
2005-06-08 10:49:00,2.28586,2.28623,2.2853,2.28623,42100000.0
2005-06-08 10:50:00,2.28635,2.28635,2.28525,2.28571,58800000.0
2005-06-08 10:51:00,2.28555,2.28638,2.28542,2.28543,70300000.0
2005-06-08 10:52:00,2.2857,2.28594,2.28506,2.28577,70600000.0
2005-06-08 10:53:00,2.28531,2.28595,2.28525,2.28578,50800000.0
2005-06-08 10:54:00,2.28503,2.28625,2.285,2.28562,46500000.0
2005-06-08 10:55:00,2.28572,2.28599,2.28507,2.28534,92600000.0
2005-06-08 10:56:00,2.28529,2.28561,2.28511,2.28552,44200000.0
2005-06-08 10:57:00,2.2851,2.28601,2.28507,2.28582,77200000.0
2005-06-08 10:58:00,2.28549,2.28564,2.28487,2.28561,40700000.0
2005-06-08 10:59:00,2.28533,2.28558,2.2847,2.28542,60500000.0
2005-06-08 11:00:00,2.28518,2.28555,2.2847,2.28555,48700000.0
2005-06-08 11:01:00,2.28516,2.28531,2.28477,2.28501,30200000.0
2005-06-08 11:02:00,2.28508,2.28544,2.28463,2.28517,69700000.0
2005-06-08 11:03:00,2.28554,2.28566,2.28464,2.28502,74400000.0
2005-06-08 11:04:00,2.28549,2.2855,2.28459,2.28476,55500000.0
2005-06-08 11:05:00,2.285,2.28547,2.2847,2.28478,70100000.0
2005-06-08 11:06:00,2.28504,2.28553,2.28477,2.28553,43700000.0
2005-06-08 11:07:00,2.28557,2.28557,2.2848,2.28545,66800000.0
2005-06-08 11:08:00,2.28518,2.28569,2.28492,2.28525,77600000.0
2005-06-08 11:09:00,2.28534,2.2858,2.28485,2.28559,32300000.0
2005-06-08 11:10:00,2.28577,2.28577,2.28461,2.2854,45300000.0
2005-06-08 11:11:00,2.28536,2.28568,2.2848,2.28499,63200000.0
2005-06-08 11:12:00,2.28527,2.28568,2.28482,2.28544,38000000.0
2005-06-08 11:13:00,2.28502,2.28567,2.2849,2.28567,56600000.0
2005-06-08 11:14:00,2.28511,2.28584,2.28505,2.28549,68400000.0
2005-06-08 11:15:00,2.28509,2.28584,2.28505,2.28559,89500000.0
2005-06-08 11:16:00,2.28608,2.28608,2.28516,2.28593,52600000.0
2005-06-08 11:17:00,2.28553,2.28565,2.28505,2.28535,38200000.0
2005-06-08 11:18:00,2.28557,2.28578,2.28464,2.2848,26100000.0
2005-06-08 11:19:00,2.28474,2.28579,2.28455,2.28568,59100000.0
2005-06-08 11:20:00,2.28553,2.28582,2.28486,2.28555,44200000.0
2005-06-08 11:21:00,2.28466,2.28554,2.28466,2.28554,85700000.0
2005-06-08 11:22:00,2.28514,2.28607,2.28476,2.2855,61000000.0
2005-06-08 11:23:00,2.28521,2.28543,2.28439,2.28543,50200000.0
2005-06-08 11:24:00,2.28492,2.28549,2.28467,2.28533,85300000.0
2005-06-08 11:25:00,2.28509,2.28533,2.2844,2.28496,74700000.0
2005-06-08 11:26:00,2.2854,2.28559,2.28455,2.28501,44600000.0
2005-06-08 11:27:00,2.28494,2.28533,2.28448,2.28533,66100000.0
2005-06-08 11:28:00,2.28468,2.28529,2.28423,2.28529,58500000.0
2005-06-08 11:29:00,2.28536,2.28545,2.28437,2.28517,92800000.0
2005-06-08 11:30:00,2.28516,2.28545,2.28487,2.28514,73400000.0
2005-06-08 11:31:00,2.28507,2.28552,2.28479,2.28552,34600000.0
2005-06-08 11:32:00,2.28466,2.28648,2.28424,2.28462,72300000.0
2005-06-08 11:33:00,2.28498,2.28537,2.28467,2.2852,66500000.0
2005-06-08 11:34:00,2.28502,2.2853,2.2845,2.28506,52200000.0
2005-06-08 11:35:00,2.28537,2.28583,2.28511,2.28515,53000000.0
2005-06-08 11:36:00,2.28536,2.28571,2.28491,2.28527,58900000.0
2005-06-08 11:37:00,2.28507,2.28547,2.28458,2.28507,52400000.0
2005-06-08 11:38:00,2.28503,2.28533,2.28447,2.28519,62100000.0
2005-06-08 11:39:00,2.2852,2.28553,2.28451,2.28461,92000000.0
2005-06-08 11:40:00,2.28456,2.28509,2.28435,2.28491,53400000.0
2005-06-08 11:41:00,2.285,2.28519,2.28443,2.28466,87800000.0
2005-06-08 11:42:00,2.28457,2.28476,2.28418,2.28475,51000000.0
2005-06-08 11:43:00,2.2848,2.28504,2.28392,2.28471,31800000.0
2005-06-08 11:44:00,2.28443,2.28496,2.28437,2.28461,37300000.0
2005-06-08 11:45:00,2.28475,2.2849,2.2842,2.2849,40800000.0
2005-06-08 11:46:00,2.28481,2.28506,2.28447,2.28472,34100000.0
2005-06-08 11:47:00,2.2846,2.28498,2.28447,2.28463,35900000.0
2005-06-08 11:48:00,2.28475,2.28505,2.28423,2.28449,48000000.0
2005-06-08 11:49:00,2.28416,2.28479,2.28373,2.28403,71500000.0
2005-06-08 11:50:00,2.28417,2.28438,2.28357,2.28376,62900000.0
2005-06-08 11:51:00,2.28389,2.28423,2.28326,2.28423,65500000.0
2005-06-08 11:52:00,2.28429,2.28435,2.28371,2.28405,56100000.0
2005-06-08 11:53:00,2.28413,2.28443,2.28349,2.28383,45400000.0
2005-06-08 11:54:00,2.28399,2.28449,2.28341,2.28401,75500000.0
2005-06-08 11:55:00,2.28385,2.28435,2.28334,2.28378,53500000.0
2005-06-08 11:56:00,2.28403,2.28445,2.28357,2.28357,39100000.0
2005-06-08 11:57:00,2.2834,2.28393,2.28306,2.28369,67500000.0
2005-06-08 11:58:00,2.28328,2.28385,2.28306,2.28336,43500000.0
2005-06-08 11:59:00,2.28327,2.28339,2.28277,2.28306,62900000.0
2005-06-08 12:00:00,2.28302,2.28306,2.2828,2.28292,31100000.0
2005-06-08 12:01:00,2.28292,2.28357,2.28257,2.28341,72100000.0
2005-06-08 12:02:00,2.28331,2.28355,2.28218,2.28252,61200000.0
2005-06-08 12:03:00,2.28292,2.28351,2.28253,2.28278,72100000.0
2005-06-08 12:04:00,2.28287,2.28301,2.28233,2.28269,45200000.0
2005-06-08 12:05:00,2.28263,2.28311,2.28224,2.28268,72600000.0
2005-06-08 12:06:00,2.28314,2.2832,2.28239,2.283,57100000.0
2005-06-08 12:07:00,2.2828,2.28317,2.28236,2.28284,94200000.0
2005-06-08 12:08:00,2.28275,2.28351,2.28253,2.28259,52400000.0
2005-06-08 12:09:00,2.28311,2.28311,2.28263,2.28277,61600000.0
2005-06-08 12:10:00,2.2827,2.28298,2.28205,2.28251,76200000.0
2005-06-08 12:11:00,2.28272,2.28278,2.28178,2.2819,52200000.0
2005-06-08 12:12:00,2.28181,2.28238,2.28083,2.28083,52400000.0
2005-06-08 12:13:00,2.28105,2.28156,2.28078,2.28116,61899999.0
2005-06-08 12:14:00,2.28121,2.28168,2.2808,2.2811,94100000.0
2005-06-08 12:15:00,2.28099,2.28169,2.28093,2.28108,59700000.0
2005-06-08 12:16:00,2.28128,2.28188,2.28108,2.28146,81300000.0
2005-06-08 12:17:00,2.28139,2.28241,2.28078,2.28154,52100000.0
2005-06-08 12:18:00,2.28141,2.28203,2.28118,2.28157,41900000.0
2005-06-08 12:19:00,2.28143,2.28205,2.2813,2.28176,66300000.0
2005-06-08 12:20:00,2.28176,2.28208,2.28171,2.28179,35200000.0
2005-06-08 12:21:00,2.28148,2.28185,2.28091,2.28164,40600000.0
2005-06-08 12:22:00,2.28131,2.2818,2.28101,2.28157,57900000.0
2005-06-08 12:23:00,2.2821,2.28233,2.28135,2.28233,52800000.0
2005-06-08 12:24:00,2.2819,2.28236,2.28172,2.28236,59900000.0
2005-06-08 12:25:00,2.28251,2.28272,2.28198,2.28223,54700000.0
2005-06-08 12:26:00,2.282,2.28239,2.28177,2.28222,37300000.0
2005-06-08 12:27:00,2.28235,2.28277,2.28187,2.28259,87400000.0
2005-06-08 12:28:00,2.28246,2.28268,2.28225,2.28247,40800000.0
2005-06-08 12:29:00,2.28307,2.28338,2.28165,2.2828,62400000.0
2005-06-08 12:30:00,2.28292,2.28306,2.28193,2.2825,84500000.0
2005-06-08 12:31:00,2.28245,2.28254,2.2817,2.28204,42300000.0
2005-06-08 12:32:00,2.2826,2.28314,2.28219,2.28314,95600000.0
2005-06-08 12:33:00,2.2829,2.28314,2.28256,2.28303,35100000.0
2005-06-08 12:34:00,2.28289,2.28308,2.28257,2.28308,69000000.0
2005-06-08 12:35:00,2.28262,2.28309,2.28233,2.28309,37600000.0
2005-06-08 12:36:00,2.2829,2.28323,2.28227,2.28314,52100000.0
2005-06-08 12:37:00,2.28342,2.28346,2.28272,2.28315,30400000.0
2005-06-08 12:38:00,2.28325,2.28347,2.28242,2.2828,51400000.0
2005-06-08 12:39:00,2.2828,2.28328,2.28233,2.28328,57900000.0
2005-06-08 12:40:00,2.28317,2.28345,2.28267,2.28285,92500000.0
2005-06-08 12:41:00,2.28279,2.28303,2.28167,2.28283,78200000.0
2005-06-08 12:42:00,2.2826,2.28279,2.2824,2.28245,34300000.0
2005-06-08 12:43:00,2.28267,2.28284,2.28237,2.28284,37800000.0
2005-06-08 12:44:00,2.28278,2.28313,2.28228,2.28309,44600000.0
2005-06-08 12:45:00,2.28256,2.283,2.28229,2.28275,39000000.0
2005-06-08 12:46:00,2.2824,2.28276,2.2818,2.28221,39000000.0
2005-06-08 12:47:00,2.28238,2.28248,2.28174,2.28194,65000000.0
2005-06-08 12:48:00,2.28196,2.28221,2.28131,2.28141,99199999.0
2005-06-08 12:49:00,2.2816,2.28222,2.28118,2.28162,68400001.0
2005-06-08 12:50:00,2.28134,2.28183,2.28115,2.2815,86600000.0
2005-06-08 12:51:00,2.28116,2.28255,2.28116,2.28232,74500000.0
2005-06-08 12:52:00,2.28162,2.28172,2.28124,2.28168,50900000.0
2005-06-08 12:53:00,2.28158,2.28202,2.28138,2.28202,39400000.0
2005-06-08 12:54:00,2.28171,2.28224,2.28159,2.28224,52200000.0
2005-06-08 12:55:00,2.28181,2.28213,2.28129,2.28179,44400000.0
2005-06-08 12:56:00,2.28153,2.28189,2.28143,2.2817,57800000.0
2005-06-08 12:57:00,2.28165,2.28199,2.28129,2.28182,62300000.0
2005-06-08 12:58:00,2.28154,2.2817,2.28111,2.28141,61300000.0
2005-06-08 12:59:00,2.2813,2.28176,2.28094,2.28152,71100000.0
2005-06-08 13:00:00,2.28116,2.28174,2.28108,2.2813,55200000.0
2005-06-08 13:01:00,2.28142,2.28165,2.28093,2.2811,95500000.0
2005-06-08 13:02:00,2.2815,2.28182,2.28109,2.2818,73600000.0
2005-06-08 13:03:00,2.28156,2.28192,2.2812,2.28135,58500000.0
2005-06-08 13:04:00,2.2813,2.28174,2.28117,2.28135,62800000.0
2005-06-08 13:05:00,2.28134,2.28187,2.28111,2.2814,58100000.0
2005-06-08 13:06:00,2.28175,2.28196,2.28158,2.28189,24000000.0
2005-06-08 13:07:00,2.28195,2.28213,2.28155,2.28169,88500000.0
2005-06-08 13:08:00,2.28211,2.28215,2.28139,2.28193,46000000.0
2005-06-08 13:09:00,2.28168,2.28202,2.28131,2.28185,46900000.0
2005-06-08 13:10:00,2.28171,2.28231,2.28146,2.28203,107000000.0
2005-06-08 13:11:00,2.28197,2.28241,2.28179,2.28211,66500000.0
2005-06-08 13:12:00,2.28209,2.28265,2.28188,2.28249,67300001.0
2005-06-08 13:13:00,2.28249,2.28289,2.28202,2.28258,49000000.0
2005-06-08 13:14:00,2.2827,2.28319,2.28231,2.28256,49500000.0
2005-06-08 13:15:00,2.2823,2.28285,2.28203,2.28244,52800000.0
2005-06-08 13:16:00,2.28223,2.28284,2.28204,2.28257,39600000.0
2005-06-08 13:17:00,2.28243,2.2828,2.28192,2.28226,52400000.0
2005-06-08 13:18:00,2.28192,2.28285,2.28186,2.28276,48700000.0
2005-06-08 13:19:00,2.28215,2.28254,2.28208,2.28254,34900000.0
2005-06-08 13:20:00,2.28246,2.28273,2.28187,2.28228,53800000.0
2005-06-08 13:21:00,2.28224,2.28264,2.28149,2.28207,79100000.0
2005-06-08 13:22:00,2.28199,2.28238,2.28148,2.28238,56600000.0
2005-06-08 13:23:00,2.28195,2.28243,2.28183,2.28213,50600000.0
2005-06-08 13:24:00,2.2818,2.2825,2.28157,2.28204,95800000.0
2005-06-08 13:25:00,2.28177,2.28253,2.28166,2.28251,60900000.0
2005-06-08 13:26:00,2.28258,2.28281,2.28206,2.28227,42900000.0
2005-06-08 13:27:00,2.2822,2.28279,2.28193,2.28265,76600001.0
2005-06-08 13:28:00,2.28213,2.2825,2.28163,2.28197,54000000.0
2005-06-08 13:29:00,2.28194,2.28264,2.28178,2.28232,52100000.0
2005-06-08 13:30:00,2.28197,2.28283,2.28168,2.28278,47900000.0
2005-06-08 13:31:00,2.28259,2.28285,2.28239,2.28275,73800000.0
2005-06-08 13:32:00,2.28293,2.28299,2.28239,2.28283,60800000.0
2005-06-08 13:33:00,2.28248,2.28304,2.28198,2.28278,59900000.0
2005-06-08 13:34:00,2.28247,2.28261,2.2819,2.28233,87300000.0
2005-06-08 13:35:00,2.28217,2.28278,2.28205,2.28251,49700000.0
2005-06-08 13:36:00,2.28228,2.28293,2.28197,2.28252,91000000.0
2005-06-08 13:37:00,2.28241,2.28266,2.28205,2.28266,51800000.0
2005-06-08 13:38:00,2.28287,2.28289,2.28178,2.2822,94000000.0
2005-06-08 13:39:00,2.28274,2.28295,2.28195,2.28258,58700000.0
2005-06-08 13:40:00,2.28215,2.28241,2.28198,2.28241,22500000.0
2005-06-08 13:41:00,2.28253,2.28253,2.28167,2.28212,57600001.0
2005-06-08 13:42:00,2.2816,2.28247,2.2816,2.28242,49300000.0
2005-06-08 13:43:00,2.28239,2.28266,2.28178,2.28191,59500000.0
2005-06-08 13:44:00,2.28208,2.28231,2.28144,2.28206,62500000.0
2005-06-08 13:45:00,2.28186,2.2825,2.28136,2.28163,64400000.0
2005-06-08 13:46:00,2.28188,2.28244,2.28152,2.28244,78600000.0
2005-06-08 13:47:00,2.28261,2.28264,2.28176,2.282,57600000.0
2005-06-08 13:48:00,2.28219,2.28251,2.28158,2.28237,59300000.0
2005-06-08 13:49:00,2.28252,2.28296,2.28213,2.28247,50200000.0
2005-06-08 13:50:00,2.28245,2.28293,2.28228,2.28258,50000000.0
2005-06-08 13:51:00,2.28256,2.28287,2.28226,2.28277,57700000.0
2005-06-08 13:52:00,2.2825,2.28307,2.2821,2.28287,79200000.0
2005-06-08 13:53:00,2.28288,2.28325,2.28211,2.2828,75600000.0
2005-06-08 13:54:00,2.28277,2.28313,2.2825,2.28304,57400000.0
2005-06-08 13:55:00,2.28308,2.28318,2.28254,2.28285,35900000.0
2005-06-08 13:56:00,2.28282,2.28359,2.28256,2.2834,113000000.0
2005-06-08 13:57:00,2.28327,2.28388,2.28301,2.28388,60700000.0
2005-06-08 13:58:00,2.28386,2.28404,2.28305,2.28384,75000000.0
2005-06-08 13:59:00,2.28434,2.28434,2.28365,2.28381,47700000.0
2005-06-08 14:00:00,2.28389,2.28421,2.28354,2.28421,69900000.0
2005-06-08 14:01:00,2.28393,2.28428,2.28374,2.28384,53700000.0
2005-06-08 14:02:00,2.28381,2.28475,2.28369,2.28465,58700001.0
2005-06-08 14:03:00,2.28403,2.28483,2.28403,2.2844,57100000.0
2005-06-08 14:04:00,2.28454,2.28485,2.2842,2.28463,39500000.0
2005-06-08 14:05:00,2.28462,2.28497,2.28403,2.28469,48700000.0
2005-06-08 14:06:00,2.28462,2.28504,2.28446,2.28455,55700000.0
2005-06-08 14:07:00,2.28444,2.28482,2.28425,2.28463,65300000.0
2005-06-08 14:08:00,2.28448,2.28482,2.28411,2.28462,73700001.0
2005-06-08 14:09:00,2.28472,2.28544,2.28472,2.28493,80800000.0
2005-06-08 14:10:00,2.2854,2.28554,2.28468,2.28498,49300000.0
2005-06-08 14:11:00,2.28495,2.28524,2.28452,2.28471,38000000.0
2005-06-08 14:12:00,2.28497,2.2852,2.28447,2.28453,73000000.0
2005-06-08 14:13:00,2.28485,2.28493,2.2845,2.28489,38800000.0
2005-06-08 14:14:00,2.28456,2.28529,2.28456,2.2849,94100000.0
2005-06-08 14:15:00,2.28501,2.28544,2.2845,2.28544,83100000.0
2005-06-08 14:16:00,2.28528,2.28534,2.28424,2.28497,38900000.0
2005-06-08 14:17:00,2.28461,2.28547,2.28461,2.28489,45300000.0
2005-06-08 14:18:00,2.28539,2.28539,2.28468,2.2847,79400000.0
2005-06-08 14:19:00,2.28495,2.28521,2.28453,2.28487,60100000.0
2005-06-08 14:20:00,2.28523,2.2855,2.28488,2.28541,75100000.0
2005-06-08 14:21:00,2.28515,2.28548,2.28481,2.28513,40400000.0
2005-06-08 14:22:00,2.28485,2.28552,2.28485,2.28543,36000000.0
2005-06-08 14:23:00,2.28504,2.28541,2.28491,2.28523,19400000.0
2005-06-08 14:24:00,2.28546,2.28577,2.28494,2.28542,49700000.0
2005-06-08 14:25:00,2.28551,2.28591,2.28529,2.28568,64200000.0
2005-06-08 14:26:00,2.28602,2.2862,2.285,2.28611,53800000.0
2005-06-08 14:27:00,2.28638,2.28674,2.28596,2.28646,47800000.0
2005-06-08 14:28:00,2.28631,2.28651,2.28564,2.28603,37500000.0
2005-06-08 14:29:00,2.2864,2.28657,2.28598,2.28643,49700000.0
2005-06-08 14:30:00,2.28593,2.28683,2.28593,2.28652,40800000.0
2005-06-08 14:31:00,2.28655,2.28677,2.28599,2.28603,104400000.0
2005-06-08 14:32:00,2.28563,2.28682,2.28552,2.28667,62700000.0
2005-06-08 14:33:00,2.28602,2.28656,2.28569,2.28616,38000000.0
2005-06-08 14:34:00,2.2859,2.28647,2.2859,2.28601,57700000.0
2005-06-08 14:35:00,2.28625,2.28648,2.28602,2.28602,46200000.0
2005-06-08 14:36:00,2.28612,2.2866,2.28573,2.28621,90200000.0
2005-06-08 14:37:00,2.28645,2.2867,2.28604,2.28647,29400000.0
2005-06-08 14:38:00,2.28654,2.2869,2.28617,2.2866,58200000.0
2005-06-08 14:39:00,2.28659,2.2868,2.28586,2.28586,32600000.0
2005-06-08 14:40:00,2.28668,2.28682,2.28593,2.28638,70200000.0
2005-06-08 14:41:00,2.28644,2.28654,2.28588,2.28642,35700000.0
2005-06-08 14:42:00,2.28606,2.28645,2.28602,2.28616,55000000.0
2005-06-08 14:43:00,2.28619,2.28638,2.28551,2.2861,87600000.0
2005-06-08 14:44:00,2.28601,2.2862,2.28577,2.28581,48000000.0
2005-06-08 14:45:00,2.28623,2.28624,2.28537,2.28537,69500000.0
2005-06-08 14:46:00,2.28557,2.28641,2.28527,2.28579,36100000.0
2005-06-08 14:47:00,2.2857,2.2859,2.2852,2.28561,55500000.0
2005-06-08 14:48:00,2.28548,2.28593,2.2851,2.28562,43200000.0
2005-06-08 14:49:00,2.2856,2.28608,2.28528,2.28547,46000000.0
2005-06-08 14:50:00,2.28555,2.28618,2.28523,2.28553,80000000.0
2005-06-08 14:51:00,2.28517,2.2861,2.28516,2.28587,50500000.0
2005-06-08 14:52:00,2.28539,2.28642,2.28526,2.28552,83000000.0
2005-06-08 14:53:00,2.28547,2.28619,2.28542,2.28554,74000000.0
2005-06-08 14:54:00,2.28589,2.28608,2.28548,2.28582,71900000.0
2005-06-08 14:55:00,2.2861,2.2866,2.2861,2.2863,33200000.0
2005-06-08 14:56:00,2.2866,2.2866,2.2864,2.2866,33200000.0
2005-06-08 14:57:00,2.2863,2.2866,2.2863,2.2864,33200000.0
2005-06-08 14:58:00,2.2863,2.2867,2.2863,2.2866,33200000.0
2005-06-08 14:59:00,2.2867,2.2869,2.2866,2.2867,33200000.0
2005-06-08 15:00:00,2.2865,2.2868,2.2864,2.2867,33200000.0
2005-06-08 15:01:00,2.2868,2.2872,2.2868,2.2871,33200000.0
2005-06-08 15:02:00,2.287,2.2874,2.2869,2.2872,33200000.0
2005-06-08 15:03:00,2.2871,2.2873,2.2868,2.2872,33200000.0
2005-06-08 15:04:00,2.2871,2.2874,2.287,2.2872,33200000.0
2005-06-08 15:05:00,2.2871,2.2873,2.2869,2.287,33200000.0
2005-06-08 15:06:00,2.28646,2.28707,2.28646,2.28681,33200000.0
2005-06-08 15:07:00,2.28692,2.28706,2.28641,2.28667,27500000.0
2005-06-08 15:08:00,2.28702,2.28702,2.28627,2.2866,42300000.0
2005-06-08 15:09:00,2.28717,2.28729,2.28649,2.28693,24600000.0
2005-06-08 15:10:00,2.2867,2.28704,2.28642,2.28694,32900000.0
2005-06-08 15:11:00,2.2867,2.28744,2.28655,2.28714,31800000.0
2005-06-08 15:12:00,2.28651,2.28678,2.28646,2.28655,49699999.0
2005-06-08 15:13:00,2.2869,2.2871,2.2867,2.2871,28800000.0
2005-06-08 15:14:00,2.2872,2.2875,2.2872,2.2875,28800000.0
2005-06-08 15:15:00,2.2876,2.2876,2.2873,2.2876,28800000.0
2005-06-08 15:16:00,2.2875,2.2879,2.2873,2.2873,28800000.0
2005-06-08 15:17:00,2.2874,2.2877,2.2874,2.2877,28800000.0
2005-06-08 15:18:00,2.2875,2.2876,2.2873,2.2876,28800000.0
2005-06-08 15:19:00,2.2874,2.2876,2.2873,2.2876,28800000.0
2005-06-08 15:20:00,2.2875,2.2879,2.2875,2.2879,28800000.0
2005-06-08 15:21:00,2.288,2.2883,2.288,2.2881,28800000.0
2005-06-08 15:22:00,2.2882,2.2882,2.2877,2.2877,28800000.0
2005-06-08 15:23:00,2.2876,2.2877,2.2871,2.2873,28800000.0
2005-06-08 15:24:00,2.2872,2.2873,2.2869,2.2873,28800000.0
2005-06-08 15:25:00,2.2871,2.2881,2.2871,2.2881,28800000.0
2005-06-08 15:26:00,2.2878,2.2886,2.2877,2.2886,28800000.0
2005-06-08 15:27:00,2.2887,2.2887,2.2882,2.2884,28800000.0
2005-06-08 15:28:00,2.2882,2.2886,2.288,2.2883,28800000.0
2005-06-08 15:29:00,2.2884,2.2884,2.2881,2.2883,28800000.0
2005-06-08 15:30:00,2.2884,2.2886,2.2881,2.2886,28800000.0
2005-06-08 15:31:00,2.2885,2.2886,2.2881,2.2882,28800000.0
2005-06-08 15:32:00,2.2883,2.2885,2.288,2.2882,28800000.0
2005-06-08 15:33:00,2.288,2.2881,2.2878,2.288,28800000.0
2005-06-08 15:34:00,2.2879,2.288,2.2877,2.288,28800000.0
2005-06-08 15:35:00,2.2879,2.288,2.2876,2.2877,28800000.0
2005-06-08 15:36:00,2.2878,2.2879,2.2874,2.2876,28800000.0
2005-06-08 15:37:00,2.2877,2.288,2.2876,2.2876,28800000.0
2005-06-08 15:38:00,2.2877,2.288,2.2876,2.2877,28800000.0
2005-06-08 15:39:00,2.2878,2.2878,2.2876,2.2878,28800000.0
2005-06-08 15:40:00,2.2877,2.2881,2.2874,2.2876,28800000.0
2005-06-08 15:41:00,2.2875,2.2875,2.2871,2.2871,28800000.0
2005-06-08 15:42:00,2.2872,2.2875,2.2871,2.2874,28800000.0
2005-06-08 15:43:00,2.2875,2.2877,2.2874,2.2875,28800000.0
2005-06-08 15:44:00,2.2874,2.2876,2.2869,2.287,28800000.0
2005-06-08 15:45:00,2.287,2.2875,2.2865,2.2868,28800000.0
2005-06-08 15:46:00,2.2866,2.2868,2.2862,2.2864,28800000.0
2005-06-08 15:47:00,2.2863,2.2865,2.2863,2.2864,28800000.0
2005-06-08 15:48:00,2.2865,2.2867,2.2865,2.2866,28800000.0
2005-06-08 15:49:00,2.2865,2.2866,2.2863,2.2865,28800000.0
2005-06-08 15:50:00,2.2864,2.2866,2.2862,2.2865,28800000.0
2005-06-08 15:51:00,2.2864,2.2868,2.2862,2.2868,28800000.0
2005-06-08 15:52:00,2.2869,2.287,2.2867,2.2869,28800000.0
2005-06-08 15:53:00,2.2868,2.2869,2.2866,2.2867,28800000.0
2005-06-08 15:54:00,2.2866,2.2867,2.2862,2.2864,28800000.0
2005-06-08 15:55:00,2.2865,2.2867,2.2862,2.2862,28800000.0
2005-06-08 15:56:00,2.2863,2.2865,2.286,2.2864,28800000.0
2005-06-08 15:57:00,2.2863,2.2865,2.2862,2.2863,28800000.0
2005-06-08 15:58:00,2.2864,2.2866,2.2862,2.2862,28800000.0
2005-06-08 15:59:00,2.2863,2.2869,2.2862,2.2865,28800000.0
2005-06-08 16:00:00,2.2866,2.2873,2.2866,2.2871,28800000.0
2005-06-08 16:01:00,2.287,2.2873,2.2866,2.2871,28800000.0
2005-06-08 16:02:00,2.2872,2.2876,2.2869,2.2872,28800000.0
2005-06-08 16:03:00,2.2871,2.2873,2.2867,2.2869,28800000.0
2005-06-08 16:04:00,2.2868,2.287,2.2867,2.2868,28800000.0
2005-06-08 16:05:00,2.287,2.2871,2.2868,2.287,28800000.0
2005-06-08 16:06:00,2.2871,2.2873,2.287,2.2872,28800000.0
2005-06-08 16:07:00,2.2873,2.2875,2.2872,2.2872,28800000.0
2005-06-08 16:08:00,2.2873,2.2873,2.287,2.2872,28800000.0
2005-06-08 16:09:00,2.2873,2.2873,2.2868,2.287,28800000.0
2005-06-08 16:10:00,2.2869,2.2872,2.2867,2.2869,28800000.0
2005-06-08 16:11:00,2.2868,2.2871,2.2867,2.2869,28800000.0
2005-06-08 16:12:00,2.287,2.287,2.2869,2.287,28800000.0
2005-06-08 16:13:00,2.28677,2.28677,2.28649,2.28667,28800000.0
2005-06-08 16:14:00,2.2868,2.287,2.2868,2.287,37000000.0
2005-06-08 16:15:00,2.2869,2.2871,2.2867,2.2869,37000000.0
2005-06-08 16:16:00,2.28674,2.28679,2.28561,2.28608,37000000.0
2005-06-08 16:17:00,2.28649,2.28672,2.28597,2.28627,33100000.0
2005-06-08 16:18:00,2.28625,2.28645,2.28584,2.28635,57200000.0
2005-06-08 16:19:00,2.28655,2.28664,2.28626,2.28639,31700000.0
2005-06-08 16:20:00,2.28675,2.28692,2.28652,2.28669,27800000.0
2005-06-08 16:21:00,2.2867,2.28729,2.28662,2.28712,18300000.0
2005-06-08 16:22:00,2.28727,2.28747,2.28691,2.28727,40900000.0
2005-06-08 16:23:00,2.28757,2.28801,2.28704,2.28716,38500000.0
2005-06-08 16:24:00,2.28755,2.28755,2.28697,2.28736,60000000.0
2005-06-08 16:25:00,2.28715,2.28737,2.28652,2.28735,25200000.0
2005-06-08 16:26:00,2.28722,2.2875,2.28697,2.28728,49800000.0
2005-06-08 16:27:00,2.28784,2.28788,2.2873,2.28764,33000000.0
2005-06-08 16:28:00,2.28782,2.28782,2.28731,2.28755,45000000.0
2005-06-08 16:29:00,2.28718,2.2875,2.28712,2.28741,27800000.0
2005-06-08 16:30:00,2.28725,2.28756,2.28706,2.28722,35000000.0
2005-06-08 16:31:00,2.28726,2.28772,2.28718,2.28755,31000000.0
2005-06-08 16:32:00,2.28743,2.28743,2.28676,2.28676,34600000.0
2005-06-08 16:33:00,2.28685,2.28738,2.28675,2.28721,27600000.0
2005-06-08 16:34:00,2.287,2.28735,2.2869,2.28701,20400000.0
2005-06-08 16:35:00,2.28727,2.28759,2.28683,2.28703,40200000.0
2005-06-08 16:36:00,2.28727,2.28743,2.28716,2.28731,43400000.0
2005-06-08 16:37:00,2.28749,2.28774,2.28733,2.28774,33200000.0
2005-06-08 16:38:00,2.28769,2.28794,2.28725,2.28744,31100000.0
2005-06-08 16:39:00,2.28736,2.28782,2.28732,2.28766,29000000.0
2005-06-08 16:40:00,2.28802,2.28802,2.28751,2.28772,39000000.0
2005-06-08 16:41:00,2.28771,2.28835,2.28761,2.28789,51900001.0
2005-06-08 16:42:00,2.28766,2.28803,2.2875,2.28769,48800000.0
2005-06-08 16:43:00,2.2878,2.28797,2.28731,2.28797,50500000.0
2005-06-08 16:44:00,2.28779,2.28834,2.28759,2.28807,27200000.0
2005-06-08 16:45:00,2.28817,2.28828,2.28752,2.28788,40000000.0
2005-06-08 16:46:00,2.28832,2.28832,2.28762,2.28776,31700000.0
2005-06-08 16:47:00,2.28778,2.28791,2.28716,2.28775,56600000.0
2005-06-08 16:48:00,2.28734,2.2877,2.28732,2.28747,27000000.0
2005-06-08 16:49:00,2.28743,2.28806,2.2873,2.28776,49600000.0
2005-06-08 16:50:00,2.28772,2.28788,2.28726,2.28771,47300000.0
2005-06-08 16:51:00,2.28733,2.28788,2.28728,2.28788,32900000.0
2005-06-08 16:52:00,2.2876,2.28787,2.28729,2.28787,35600000.0
2005-06-08 16:53:00,2.28729,2.28792,2.28714,2.28792,72500000.0
2005-06-08 16:54:00,2.28762,2.28783,2.28691,2.28769,52500000.0
2005-06-08 16:55:00,2.28741,2.28771,2.28721,2.28771,51700000.0
2005-06-08 16:56:00,2.28728,2.28769,2.28717,2.28762,35700000.0
2005-06-08 16:57:00,2.28692,2.28745,2.28692,2.28731,18400000.0
2005-06-08 16:58:00,2.28711,2.28757,2.28696,2.28712,30400000.0
2005-06-08 16:59:00,2.2874,2.28772,2.28728,2.28758,21000000.0
2005-06-08 17:00:00,2.28755,2.28798,2.28732,2.28735,61400000.0
2005-06-08 17:01:00,2.28759,2.28775,2.28709,2.28766,46600000.0
2005-06-08 17:02:00,2.2875,2.28791,2.28728,2.28728,31800000.0
2005-06-08 17:03:00,2.28768,2.28783,2.28687,2.28721,33200000.0
2005-06-08 17:04:00,2.28755,2.28755,2.28675,2.28738,37100000.0
2005-06-08 17:05:00,2.28709,2.28747,2.28682,2.28739,31300000.0
2005-06-08 17:06:00,2.2868,2.28767,2.28673,2.28767,63300000.0
2005-06-08 17:07:00,2.28782,2.28782,2.28675,2.2868,20400000.0
2005-06-08 17:08:00,2.28696,2.28733,2.28682,2.28717,34900000.0
2005-06-08 17:09:00,2.28724,2.28741,2.28668,2.28702,37500000.0
2005-06-08 17:10:00,2.28693,2.28731,2.28673,2.28685,42800000.0
2005-06-08 17:11:00,2.28695,2.28712,2.28651,2.28704,45100000.0
2005-06-08 17:12:00,2.28677,2.28691,2.28653,2.2868,41400000.0
2005-06-08 17:13:00,2.28705,2.28705,2.28668,2.28696,46600000.0
2005-06-08 17:14:00,2.28694,2.28707,2.28643,2.28703,44100000.0
2005-06-08 17:15:00,2.28698,2.28735,2.28676,2.28728,58300000.0
2005-06-08 17:16:00,2.28697,2.28723,2.28665,2.28697,25600000.0
2005-06-08 17:17:00,2.28713,2.2876,2.28692,2.28739,22400000.0
2005-06-08 17:18:00,2.28758,2.28778,2.28703,2.28753,41100000.0
2005-06-08 17:19:00,2.28762,2.28794,2.28694,2.28698,44500000.0
2005-06-08 17:20:00,2.28715,2.28735,2.28655,2.28678,36900000.0
2005-06-08 17:21:00,2.28686,2.28735,2.2868,2.28694,48300000.0
2005-06-08 17:22:00,2.2868,2.28749,2.28659,2.28742,54500000.0
2005-06-08 17:23:00,2.28711,2.28737,2.28646,2.28685,42500000.0
2005-06-08 17:24:00,2.28689,2.28722,2.28655,2.28696,39300000.0
2005-06-08 17:25:00,2.28715,2.2874,2.28673,2.28694,36300000.0
2005-06-08 17:26:00,2.28703,2.28739,2.2867,2.28703,24700000.0
2005-06-08 17:27:00,2.28725,2.28734,2.28653,2.28714,33900000.0
2005-06-08 17:28:00,2.28725,2.28736,2.28686,2.28701,30200000.0
2005-06-08 17:29:00,2.28749,2.2876,2.28664,2.28686,26600000.0
2005-06-08 17:30:00,2.287,2.28704,2.28617,2.28683,39000000.0
2005-06-08 17:31:00,2.2867,2.28719,2.28629,2.28707,23400000.0
2005-06-08 17:32:00,2.28657,2.28674,2.28631,2.28631,21200000.0
2005-06-08 17:33:00,2.28618,2.28687,2.28602,2.28642,28200000.0
2005-06-08 17:34:00,2.28606,2.28682,2.28606,2.2864,41600000.0
2005-06-08 17:35:00,2.28632,2.28679,2.28632,2.28676,31300000.0
2005-06-08 17:36:00,2.28676,2.287,2.28626,2.28658,47100000.0
2005-06-08 17:37:00,2.28677,2.28681,2.28623,2.28638,35000000.0
2005-06-08 17:38:00,2.28627,2.28646,2.28592,2.28644,34200000.0
2005-06-08 17:39:00,2.28647,2.28654,2.2861,2.28618,39700000.0
2005-06-08 17:40:00,2.28607,2.28653,2.28607,2.28626,40300000.0
2005-06-08 17:41:00,2.28655,2.28655,2.28539,2.28539,55400000.0
2005-06-08 17:42:00,2.28553,2.28577,2.28537,2.2857,60900001.0
2005-06-08 17:43:00,2.28584,2.28593,2.28526,2.2856,26200000.0
2005-06-08 17:44:00,2.28552,2.2861,2.28552,2.28595,53300000.0
2005-06-08 17:45:00,2.2858,2.28607,2.28533,2.28543,30400000.0
2005-06-08 17:46:00,2.2857,2.28644,2.28558,2.28607,34100000.0
2005-06-08 17:47:00,2.2857,2.28595,2.28545,2.28593,45300000.0
2005-06-08 17:48:00,2.28588,2.28606,2.28555,2.28585,47400000.0
2005-06-08 17:49:00,2.28575,2.28607,2.28552,2.28557,53200000.0
2005-06-08 17:50:00,2.28555,2.28588,2.28504,2.28543,33200000.0
2005-06-08 17:51:00,2.28563,2.28584,2.28531,2.28543,26600000.0
2005-06-08 17:52:00,2.28582,2.28612,2.2853,2.28555,36300000.0
2005-06-08 17:53:00,2.28547,2.28587,2.2852,2.28558,34200000.0
2005-06-08 17:54:00,2.28585,2.28653,2.28579,2.28618,38000000.0
2005-06-08 17:55:00,2.28632,2.28699,2.28622,2.28695,24600000.0
2005-06-08 17:56:00,2.28678,2.28739,2.28668,2.28728,24200000.0
2005-06-08 17:57:00,2.28752,2.28758,2.28691,2.28727,24100000.0
2005-06-08 17:58:00,2.28742,2.28794,2.28721,2.28774,33600000.0
2005-06-08 17:59:00,2.28767,2.28788,2.28679,2.28732,50400000.0
2005-06-08 18:00:00,2.28763,2.28781,2.28654,2.28735,37400000.0
2005-06-08 18:01:00,2.28768,2.28797,2.28672,2.28703,346400000.0
2005-06-08 18:02:00,2.28707,2.28782,2.28684,2.28735,316100001.0
2005-06-08 18:03:00,2.28726,2.2877,2.28668,2.28688,467500003.0
2005-06-08 18:04:00,2.28661,2.2871,2.28641,2.28664,283000000.0
2005-06-08 18:05:00,2.28657,2.28759,2.2864,2.2871,227100000.0
2005-06-08 18:06:00,2.28735,2.28788,2.28671,2.2871,392500001.0
2005-06-08 18:07:00,2.28727,2.28751,2.28682,2.28743,448900000.0
2005-06-08 18:08:00,2.28712,2.28739,2.28646,2.28691,435900000.0
2005-06-08 18:09:00,2.28672,2.28738,2.28621,2.28699,269900000.0
2005-06-08 18:10:00,2.28705,2.28738,2.28644,2.28717,271200000.0
2005-06-08 18:11:00,2.28706,2.28706,2.28614,2.28685,214700000.0
2005-06-08 18:12:00,2.28698,2.28732,2.28658,2.287,157000000.0
2005-06-08 18:13:00,2.28709,2.28722,2.28638,2.2867,148700000.0
2005-06-08 18:14:00,2.28651,2.2871,2.2863,2.28664,327200000.0
2005-06-08 18:15:00,2.28694,2.28805,2.28647,2.28731,292800000.0
2005-06-08 18:16:00,2.2885,2.2885,2.28731,2.28794,384100000.0
2005-06-08 18:17:00,2.28833,2.28848,2.28768,2.288,197900000.0
2005-06-08 18:18:00,2.28817,2.28824,2.28743,2.28793,159100000.0
2005-06-08 18:19:00,2.28802,2.28839,2.28773,2.28817,304699996.0
2005-06-08 18:20:00,2.28768,2.28829,2.2873,2.28792,154500000.0
2005-06-08 18:21:00,2.28819,2.28819,2.28735,2.28804,212700000.0
2005-06-08 18:22:00,2.28802,2.28811,2.28741,2.28803,227500000.0
2005-06-08 18:23:00,2.28773,2.28823,2.28731,2.28805,312000000.0
2005-06-08 18:24:00,2.28796,2.28809,2.28743,2.28769,354799999.0
2005-06-08 18:25:00,2.28797,2.28801,2.28699,2.28738,318700000.0
2005-06-08 18:26:00,2.2878,2.2883,2.2873,2.2879,387500000.0
2005-06-08 18:27:00,2.28807,2.2882,2.2876,2.28797,280700000.0
2005-06-08 18:28:00,2.28779,2.28813,2.28698,2.28771,176600000.0
2005-06-08 18:29:00,2.28753,2.28817,2.28732,2.28779,240500000.0
2005-06-08 18:30:00,2.28804,2.28804,2.28753,2.28772,288300000.0
2005-06-08 18:31:00,2.28831,2.28843,2.28749,2.28793,179600000.0
2005-06-08 18:32:00,2.288,2.2883,2.28748,2.28762,134400000.0
2005-06-08 18:33:00,2.28777,2.28817,2.28751,2.28758,283800000.0
2005-06-08 18:34:00,2.28795,2.28835,2.28736,2.28822,389800001.0
2005-06-08 18:35:00,2.2881,2.28839,2.28755,2.28821,170800000.0
2005-06-08 18:36:00,2.28845,2.28885,2.2878,2.28861,116500000.0
2005-06-08 18:37:00,2.28879,2.28929,2.28858,2.28918,81200000.0
2005-06-08 18:38:00,2.28937,2.28939,2.28853,2.28925,76500000.0
2005-06-08 18:39:00,2.2891,2.29023,2.28892,2.28969,150200000.0
2005-06-08 18:40:00,2.29017,2.29022,2.2891,2.28981,201400000.0
2005-06-08 18:41:00,2.29014,2.2903,2.28912,2.29005,160600000.0
2005-06-08 18:42:00,2.29017,2.2905,2.28959,2.29033,118900000.0
2005-06-08 18:43:00,2.29041,2.2917,2.29025,2.2917,63000000.0
2005-06-08 18:44:00,2.29209,2.29239,2.29123,2.29191,158400001.0
2005-06-08 18:45:00,2.29189,2.29193,2.29052,2.29138,80799999.0
2005-06-08 18:46:00,2.29103,2.29127,2.29075,2.29108,34200000.0
2005-06-08 18:47:00,2.29081,2.29147,2.29057,2.29147,29900000.0
2005-06-08 18:48:00,2.291,2.29141,2.29066,2.29129,77700000.0
2005-06-08 18:49:00,2.29145,2.29166,2.29127,2.29164,38100000.0
2005-06-08 18:50:00,2.29146,2.2921,2.29134,2.29184,33700000.0
2005-06-08 18:51:00,2.29199,2.29232,2.29144,2.29157,163600001.0
2005-06-08 18:52:00,2.29172,2.29172,2.29114,2.29116,171500000.0
2005-06-08 18:53:00,2.29124,2.29195,2.29105,2.2912,131200000.0
2005-06-08 18:54:00,2.29127,2.29168,2.29102,2.29138,119899999.0
2005-06-08 18:55:00,2.29145,2.29178,2.29124,2.29133,199400000.0
2005-06-08 18:56:00,2.29133,2.29185,2.29119,2.29158,42700000.0
2005-06-08 18:57:00,2.29137,2.29167,2.29102,2.29131,67600000.0
2005-06-08 18:58:00,2.29115,2.29193,2.29089,2.29173,218000000.0
2005-06-08 18:59:00,2.29183,2.29202,2.29125,2.2917,169400000.0
2005-06-08 19:00:00,2.29173,2.29203,2.29135,2.29155,81500000.0
2005-06-08 19:01:00,2.29187,2.292,2.29087,2.29087,27800000.0
2005-06-08 19:02:00,2.2918,2.29202,2.2914,2.29201,186300000.0
2005-06-08 19:03:00,2.29217,2.29237,2.29161,2.29182,88400000.0
2005-06-08 19:04:00,2.29153,2.29187,2.29128,2.29187,37300000.0
2005-06-08 19:05:00,2.29167,2.29179,2.29136,2.29163,57300001.0
2005-06-08 19:06:00,2.29215,2.29233,2.29151,2.29186,241200000.0
2005-06-08 19:07:00,2.29197,2.29244,2.29147,2.29218,116600000.0
2005-06-08 19:08:00,2.2923,2.29286,2.29218,2.29251,240800001.0
2005-06-08 19:09:00,2.29252,2.29448,2.29228,2.29411,116200000.0
2005-06-08 19:10:00,2.29419,2.29463,2.29315,2.29409,89300000.0
2005-06-08 19:11:00,2.29383,2.29421,2.29318,2.29375,56400000.0
2005-06-08 19:12:00,2.29387,2.29397,2.29307,2.29375,32200000.0
2005-06-08 19:13:00,2.29383,2.29406,2.29307,2.29363,111100000.0
2005-06-08 19:14:00,2.29373,2.29393,2.29306,2.29341,125100000.0
2005-06-08 19:15:00,2.29354,2.29369,2.29286,2.29353,118600000.0
2005-06-08 19:16:00,2.29361,2.29395,2.2934,2.29369,21200000.0
2005-06-08 19:17:00,2.29381,2.29469,2.29379,2.29424,66400000.0
2005-06-08 19:18:00,2.29421,2.29456,2.29337,2.29337,117700000.0
2005-06-08 19:19:00,2.29346,2.294,2.29309,2.29357,93800000.0
2005-06-08 19:20:00,2.2936,2.29434,2.29343,2.29373,161200000.0
2005-06-08 19:21:00,2.29332,2.29391,2.29312,2.29365,140000000.0
2005-06-08 19:22:00,2.29436,2.29448,2.29305,2.29342,61000000.0
2005-06-08 19:23:00,2.29305,2.29346,2.29266,2.29308,177600001.0
2005-06-08 19:24:00,2.29343,2.29347,2.29263,2.29281,72400000.0
2005-06-08 19:25:00,2.29269,2.2933,2.29245,2.29271,87000000.0
2005-06-08 19:26:00,2.29283,2.29306,2.2921,2.29277,173700000.0
2005-06-08 19:27:00,2.29305,2.29388,2.29291,2.29368,108900000.0
2005-06-08 19:28:00,2.29394,2.29434,2.29368,2.29377,75800000.0
2005-06-08 19:29:00,2.29385,2.29441,2.29335,2.29418,89200000.0
2005-06-08 19:30:00,2.29424,2.29513,2.29393,2.29436,186400000.0
2005-06-08 19:31:00,2.29505,2.29556,2.29495,2.29513,72500000.0
2005-06-08 19:32:00,2.29478,2.29524,2.29405,2.29495,121700000.0
2005-06-08 19:33:00,2.29503,2.29524,2.29391,2.29407,74800000.0
2005-06-08 19:34:00,2.29487,2.29545,2.29395,2.29538,139800000.0
2005-06-08 19:35:00,2.29537,2.29566,2.29464,2.29507,142100000.0
2005-06-08 19:36:00,2.29498,2.29548,2.29456,2.29494,120200000.0
2005-06-08 19:37:00,2.29476,2.29483,2.29444,2.29472,47800000.0
2005-06-08 19:38:00,2.29501,2.29535,2.29464,2.29497,30700000.0
2005-06-08 19:39:00,2.29511,2.29511,2.29436,2.29473,64600001.0
2005-06-08 19:40:00,2.29443,2.29511,2.2943,2.295,107700000.0
2005-06-08 19:41:00,2.29491,2.29569,2.2949,2.29515,93700000.0
2005-06-08 19:42:00,2.29506,2.29524,2.29447,2.29457,114400000.0
2005-06-08 19:43:00,2.29441,2.29485,2.29429,2.29432,37700000.0
2005-06-08 19:44:00,2.29412,2.29442,2.29338,2.29392,65800000.0
2005-06-08 19:45:00,2.29409,2.29412,2.29367,2.2938,45400000.0
2005-06-08 19:46:00,2.29375,2.29469,2.29315,2.29346,95500000.0
2005-06-08 19:47:00,2.29354,2.29376,2.29298,2.2932,42900000.0
2005-06-08 19:48:00,2.2932,2.2941,2.29266,2.29278,89500000.0
2005-06-08 19:49:00,2.29275,2.29304,2.29237,2.29291,134600001.0
2005-06-08 19:50:00,2.29322,2.29346,2.29277,2.2932,75900000.0
2005-06-08 19:51:00,2.29327,2.29379,2.29286,2.29341,108000000.0
2005-06-08 19:52:00,2.29319,2.29379,2.29288,2.29379,48100000.0
2005-06-08 19:53:00,2.29318,2.294,2.29305,2.29389,25600000.0
2005-06-08 19:54:00,2.29379,2.29403,2.29314,2.29366,67800000.0
2005-06-08 19:55:00,2.29344,2.29386,2.29324,2.29386,41900000.0
2005-06-08 19:56:00,2.29363,2.29387,2.29305,2.2932,54600000.0
2005-06-08 19:57:00,2.29336,2.29398,2.29328,2.29354,131700000.0
2005-06-08 19:58:00,2.29328,2.29388,2.29317,2.2934,131400000.0
2005-06-08 19:59:00,2.29378,2.29383,2.29342,2.29371,86900000.0
2005-06-08 20:00:00,2.29398,2.29423,2.29335,2.29421,56400000.0
2005-06-08 20:01:00,2.29382,2.2943,2.29342,2.29369,60600000.0
2005-06-08 20:02:00,2.29377,2.29396,2.29323,2.2936,44100000.0
2005-06-08 20:03:00,2.29364,2.29403,2.2935,2.29362,45000000.0
2005-06-08 20:04:00,2.29397,2.29412,2.29347,2.29376,35000000.0
2005-06-08 20:05:00,2.29335,2.29379,2.29324,2.29324,37700000.0
2005-06-08 20:06:00,2.29346,2.29354,2.29284,2.29318,55100000.0
2005-06-08 20:07:00,2.29349,2.29378,2.29295,2.29378,50000000.0
2005-06-08 20:08:00,2.29365,2.29373,2.29336,2.2934,95100000.0
2005-06-08 20:09:00,2.29298,2.29298,2.29238,2.29238,25900000.0
2005-06-08 20:10:00,2.29246,2.29277,2.29227,2.29238,29200000.0
2005-06-08 20:11:00,2.29244,2.2932,2.29206,2.29244,51100000.0
2005-06-08 20:12:00,2.29248,2.29323,2.29212,2.29253,151700000.0
2005-06-08 20:13:00,2.29231,2.29252,2.29136,2.29191,179700000.0
2005-06-08 20:14:00,2.29199,2.29254,2.29165,2.29175,92900000.0
2005-06-08 20:15:00,2.29191,2.29273,2.29184,2.29202,239900000.0
2005-06-08 20:16:00,2.29191,2.29227,2.29154,2.29215,156100002.0
2005-06-08 20:17:00,2.29199,2.29213,2.29141,2.29176,21900000.0
2005-06-08 20:18:00,2.29185,2.29238,2.29155,2.29209,84200000.0
2005-06-08 20:19:00,2.29179,2.2924,2.29168,2.29212,189300001.0
2005-06-08 20:20:00,2.2921,2.29235,2.2917,2.29212,253500000.0
2005-06-08 20:21:00,2.29207,2.29252,2.29202,2.29217,115999999.0
2005-06-08 20:22:00,2.2921,2.29218,2.29097,2.29124,80000000.0
2005-06-08 20:23:00,2.29191,2.29217,2.29118,2.29172,188400001.0
2005-06-08 20:24:00,2.29186,2.2924,2.29149,2.29149,39400000.0
2005-06-08 20:25:00,2.29117,2.2919,2.29082,2.29148,175300000.0
2005-06-08 20:26:00,2.29144,2.29212,2.2908,2.29146,173100000.0
2005-06-08 20:27:00,2.29146,2.29188,2.29097,2.29125,103700000.0
2005-06-08 20:28:00,2.29083,2.29165,2.29054,2.29064,224000000.0
2005-06-08 20:29:00,2.29062,2.291,2.29026,2.2906,182400002.0
2005-06-08 20:30:00,2.29057,2.29123,2.29009,2.29074,368800000.0
2005-06-08 20:31:00,2.29083,2.29089,2.28999,2.28999,242600000.0
2005-06-08 20:32:00,2.29014,2.29077,2.28926,2.28995,370000000.0
2005-06-08 20:33:00,2.28993,2.29084,2.28925,2.29018,62600000.0
2005-06-08 20:34:00,2.28958,2.29042,2.28907,2.28947,75699999.0
2005-06-08 20:35:00,2.28968,2.29025,2.28947,2.28959,35300000.0
2005-06-08 20:36:00,2.28924,2.28986,2.28906,2.28986,50600000.0
2005-06-08 20:37:00,2.2897,2.29006,2.28891,2.28916,112100000.0
2005-06-08 20:38:00,2.28981,2.29005,2.28859,2.28905,166200000.0
2005-06-08 20:39:00,2.28881,2.28939,2.28847,2.28863,136700000.0
2005-06-08 20:40:00,2.28862,2.28933,2.28807,2.28878,204199999.0
2005-06-08 20:41:00,2.28862,2.28938,2.28807,2.28938,180300000.0
2005-06-08 20:42:00,2.28899,2.28955,2.28863,2.28939,72000000.0
2005-06-08 20:43:00,2.28935,2.29018,2.28922,2.28993,73400000.0
2005-06-08 20:44:00,2.28979,2.29028,2.28929,2.29,185600000.0
2005-06-08 20:45:00,2.28933,2.29021,2.28933,2.29008,45700000.0
2005-06-08 20:46:00,2.29027,2.29038,2.28969,2.28988,29100000.0
2005-06-08 20:47:00,2.28932,2.29032,2.289,2.28965,101100000.0
2005-06-08 20:48:00,2.28971,2.29004,2.2893,2.28958,186900000.0
2005-06-08 20:49:00,2.28959,2.28975,2.28918,2.28948,121400000.0
2005-06-08 20:50:00,2.28944,2.28992,2.28918,2.28943,167000000.0
2005-06-08 20:51:00,2.28943,2.28997,2.28896,2.28978,94000000.0
2005-06-08 20:52:00,2.28937,2.29026,2.28907,2.28982,166200000.0
2005-06-08 20:53:00,2.2898,2.29003,2.28913,2.28927,215400000.0
2005-06-08 20:54:00,2.28957,2.29038,2.2893,2.28954,177999999.0
2005-06-08 20:55:00,2.29017,2.29025,2.28941,2.28951,35800000.0
2005-06-08 20:56:00,2.28973,2.29005,2.28918,2.28949,280499999.0
2005-06-08 20:57:00,2.28942,2.2898,2.28895,2.28912,343400001.0
2005-06-08 20:58:00,2.28941,2.28976,2.28898,2.28916,169700000.0
2005-06-08 20:59:00,2.28921,2.28957,2.28884,2.28915,205800000.0
2005-06-08 21:00:00,2.28898,2.28946,2.28868,2.28899,227000000.0
2005-06-08 21:01:00,2.28925,2.29002,2.28924,2.28982,355900000.0
2005-06-08 21:02:00,2.2902,2.29031,2.28967,2.29011,115200000.0
2005-06-08 21:03:00,2.29023,2.29039,2.28976,2.28999,104000000.0
2005-06-08 21:04:00,2.28984,2.29032,2.28944,2.28951,39000000.0
2005-06-08 21:05:00,2.28942,2.29008,2.28942,2.28999,61400000.0
2005-06-08 21:06:00,2.29006,2.2901,2.28914,2.28982,78700000.0
2005-06-08 21:07:00,2.2898,2.29034,2.28947,2.29024,43300000.0
2005-06-08 21:08:00,2.29004,2.29012,2.28942,2.28998,28500000.0
2005-06-08 21:09:00,2.29018,2.29022,2.2896,2.28971,41100000.0
2005-06-08 21:10:00,2.28968,2.29013,2.28906,2.29013,97000000.0
2005-06-08 21:11:00,2.29018,2.29056,2.28954,2.29,113500000.0
2005-06-08 21:12:00,2.29,2.29044,2.28985,2.29039,39800000.0
2005-06-08 21:13:00,2.29035,2.29072,2.28984,2.28984,108200000.0
2005-06-08 21:14:00,2.29032,2.29083,2.28996,2.29048,134900000.0
2005-06-08 21:15:00,2.29047,2.29057,2.28971,2.2902,151700000.0
2005-06-08 21:16:00,2.2895,2.29044,2.2894,2.29044,96600000.0
2005-06-08 21:17:00,2.2904,2.2904,2.28959,2.28987,141000000.0
2005-06-08 21:18:00,2.28994,2.29028,2.28936,2.29016,143900000.0
2005-06-08 21:19:00,2.29,2.29028,2.2895,2.29018,99200000.0
2005-06-08 21:20:00,2.2896,2.29023,2.28949,2.28986,227000000.0
2005-06-08 21:21:00,2.28962,2.29013,2.28889,2.28948,195500000.0
2005-06-08 21:22:00,2.28906,2.28988,2.2887,2.28949,135500000.0
2005-06-08 21:23:00,2.28932,2.28958,2.28866,2.28958,121500000.0
2005-06-08 21:24:00,2.28936,2.28952,2.28832,2.28935,77100000.0
2005-06-08 21:25:00,2.28919,2.28972,2.28827,2.28972,51000000.0
2005-06-08 21:26:00,2.2897,2.28979,2.2892,2.28966,29300000.0
2005-06-08 21:27:00,2.28968,2.29002,2.28896,2.28992,61100000.0
2005-06-08 21:28:00,2.28957,2.29005,2.28949,2.28992,86000000.0
2005-06-08 21:29:00,2.28981,2.29017,2.28941,2.28988,46500000.0
2005-06-08 21:30:00,2.28961,2.29008,2.28935,2.28996,36500000.0
2005-06-08 21:31:00,2.28964,2.28988,2.28953,2.28988,46500000.0
2005-06-08 21:32:00,2.28961,2.28981,2.28894,2.28954,183200000.0
2005-06-08 21:33:00,2.28922,2.28994,2.28912,2.28975,88000000.0
2005-06-08 21:34:00,2.28912,2.28988,2.28891,2.28951,122600000.0
2005-06-08 21:35:00,2.28944,2.28975,2.28922,2.28951,36600000.0
2005-06-08 21:36:00,2.28969,2.2897,2.28866,2.28936,48700000.0
2005-06-08 21:37:00,2.28989,2.29001,2.28874,2.28941,71100001.0
2005-06-08 21:38:00,2.28862,2.28953,2.28854,2.28953,104500000.0
2005-06-08 21:39:00,2.2897,2.2897,2.28869,2.28895,28200000.0
2005-06-08 21:40:00,2.28875,2.28926,2.28866,2.28886,36100000.0
2005-06-08 21:41:00,2.28876,2.28949,2.28872,2.2892,38100000.0
2005-06-08 21:42:00,2.28923,2.28949,2.28855,2.28932,100000000.0
2005-06-08 21:43:00,2.289,2.28945,2.28861,2.28936,75000000.0
2005-06-08 21:44:00,2.28916,2.28965,2.28882,2.28893,133900000.0
2005-06-08 21:45:00,2.28897,2.28918,2.28847,2.28871,98599999.0
2005-06-08 21:46:00,2.28899,2.28962,2.28869,2.2888,95200000.0
2005-06-08 21:47:00,2.28866,2.2894,2.28849,2.28873,104500000.0
2005-06-08 21:48:00,2.28899,2.28936,2.28872,2.28936,49900000.0
2005-06-08 21:49:00,2.28951,2.28969,2.28894,2.28897,82700000.0
2005-06-08 21:50:00,2.28961,2.28965,2.28838,2.28838,30000000.0
2005-06-08 21:51:00,2.2885,2.28918,2.2885,2.28869,33200000.0
2005-06-08 21:52:00,2.28922,2.28924,2.28845,2.28868,114200000.0
2005-06-08 21:53:00,2.28881,2.28903,2.28808,2.28863,53800000.0
2005-06-08 21:54:00,2.28838,2.28863,2.28818,2.28826,28800000.0
2005-06-08 21:55:00,2.28845,2.28873,2.28785,2.28864,47800000.0
2005-06-08 21:56:00,2.28862,2.28926,2.28824,2.28908,52300000.0
2005-06-08 21:57:00,2.28935,2.2895,2.28891,2.28911,35900000.0
2005-06-08 21:58:00,2.28902,2.28958,2.28873,2.28958,51500000.0
2005-06-08 21:59:00,2.28893,2.28945,2.2887,2.28898,161600000.0
2005-06-08 22:00:00,2.28969,2.28969,2.28848,2.28915,70600000.0
2005-06-08 22:01:00,2.28863,2.28926,2.28862,2.28895,15100000.0
2005-06-08 22:02:00,2.289,2.28926,2.28829,2.28845,128200000.0
2005-06-08 22:03:00,2.28845,2.28896,2.28827,2.28893,24300000.0
2005-06-08 22:04:00,2.28878,2.28885,2.28747,2.28747,106700000.0
2005-06-08 22:05:00,2.28786,2.28869,2.28742,2.28809,63000000.0
2005-06-08 22:06:00,2.28843,2.28874,2.2881,2.28854,26400000.0
2005-06-08 22:07:00,2.28838,2.28866,2.28827,2.28866,33100000.0
2005-06-08 22:08:00,2.28819,2.28874,2.2881,2.28873,23800000.0
2005-06-08 22:09:00,2.28813,2.28847,2.28774,2.28828,53800000.0
2005-06-08 22:10:00,2.2886,2.28868,2.28797,2.28798,24700000.0
2005-06-08 22:11:00,2.28787,2.28852,2.28787,2.28813,46100000.0
2005-06-08 22:12:00,2.28806,2.28849,2.28794,2.28811,47000000.0
2005-06-08 22:13:00,2.28833,2.2886,2.28742,2.28799,50900000.0
2005-06-08 22:14:00,2.28835,2.28854,2.28803,2.28822,33400000.0
2005-06-08 22:15:00,2.28762,2.28882,2.28762,2.28837,116800000.0
2005-06-08 22:16:00,2.28838,2.28879,2.28799,2.28799,151600000.0
2005-06-08 22:17:00,2.28865,2.28871,2.2876,2.2876,30200000.0
2005-06-08 22:18:00,2.2873,2.28829,2.28717,2.28829,69000000.0
2005-06-08 22:19:00,2.28831,2.28881,2.28818,2.28851,46100000.0
2005-06-08 22:20:00,2.2882,2.28865,2.28816,2.28854,22300000.0
2005-06-08 22:21:00,2.28838,2.28883,2.28821,2.28867,77300000.0
2005-06-08 22:22:00,2.28892,2.28914,2.28824,2.28832,159499998.0
2005-06-08 22:23:00,2.28872,2.28893,2.28803,2.28828,75300000.0
2005-06-08 22:24:00,2.28862,2.28885,2.28829,2.28848,27200000.0
2005-06-08 22:25:00,2.28874,2.28885,2.28821,2.28849,72600000.0
2005-06-08 22:26:00,2.289,2.28904,2.28853,2.28904,24900000.0
2005-06-08 22:27:00,2.28897,2.28897,2.28815,2.28823,40100000.0
2005-06-08 22:28:00,2.28833,2.28896,2.28833,2.28883,29700000.0
2005-06-08 22:29:00,2.28877,2.28921,2.28861,2.28875,122700000.0
2005-06-08 22:30:00,2.28911,2.28924,2.2885,2.28921,93500000.0
2005-06-08 22:31:00,2.28923,2.28939,2.2885,2.28857,42500000.0
2005-06-08 22:32:00,2.2884,2.28891,2.28826,2.28888,46300000.0
2005-06-08 22:33:00,2.28892,2.28902,2.28832,2.28867,48500000.0
2005-06-08 22:34:00,2.28887,2.28918,2.28837,2.28844,70400000.0
2005-06-08 22:35:00,2.28831,2.28907,2.28831,2.28875,40400000.0
2005-06-08 22:36:00,2.28867,2.28896,2.28852,2.28872,41400000.0
2005-06-08 22:37:00,2.2887,2.28906,2.28859,2.28881,27600000.0
2005-06-08 22:38:00,2.28885,2.28913,2.28875,2.28876,38200000.0
2005-06-08 22:39:00,2.2886,2.28902,2.28842,2.28855,30100000.0
2005-06-08 22:40:00,2.28826,2.28899,2.28819,2.2887,28100000.0
2005-06-08 22:41:00,2.2882,2.28857,2.28812,2.28846,43200000.0
2005-06-08 22:42:00,2.28822,2.2888,2.28796,2.28856,40700000.0
2005-06-08 22:43:00,2.28833,2.28866,2.28789,2.28822,128100000.0
2005-06-08 22:44:00,2.28831,2.28864,2.2878,2.28826,69800000.0
2005-06-08 22:45:00,2.2879,2.28845,2.28753,2.28845,50300000.0
2005-06-08 22:46:00,2.28784,2.28856,2.28765,2.28772,91200000.0
2005-06-08 22:47:00,2.28783,2.28819,2.28745,2.28819,32400000.0
2005-06-08 22:48:00,2.28826,2.28831,2.28762,2.28811,85700000.0
2005-06-08 22:49:00,2.28789,2.28837,2.28734,2.28767,78500001.0
2005-06-08 22:50:00,2.28788,2.28797,2.28736,2.28761,31500000.0
2005-06-08 22:51:00,2.28682,2.2876,2.28641,2.28641,63200000.0
2005-06-08 22:52:00,2.28705,2.28736,2.28652,2.28729,44100000.0
2005-06-08 22:53:00,2.28762,2.28791,2.28686,2.28763,38900000.0
2005-06-08 22:54:00,2.28807,2.28811,2.28727,2.28757,28400000.0
2005-06-08 22:55:00,2.28736,2.2877,2.28712,2.28764,45000000.0
2005-06-08 22:56:00,2.28723,2.28788,2.28691,2.28757,34800000.0
2005-06-08 22:57:00,2.28758,2.28783,2.28692,2.28701,36200000.0
2005-06-08 22:58:00,2.28717,2.28751,2.28658,2.28738,42800000.0
2005-06-08 22:59:00,2.28778,2.28788,2.28703,2.28753,38200000.0
2005-06-08 23:00:00,2.28746,2.28749,2.28679,2.28719,26500000.0
2005-06-08 23:01:00,2.28723,2.28723,2.28621,2.28621,23100000.0
2005-06-08 23:02:00,2.28625,2.28715,2.28622,2.28714,29800000.0
2005-06-08 23:03:00,2.28683,2.28729,2.28674,2.28709,41800000.0
2005-06-08 23:04:00,2.2869,2.28743,2.28671,2.28743,34700000.0
2005-06-08 23:05:00,2.28732,2.28735,2.28667,2.28708,49700000.0
2005-06-08 23:06:00,2.28728,2.28756,2.28689,2.28737,42800000.0
2005-06-08 23:07:00,2.28698,2.28713,2.28656,2.28656,37500000.0
2005-06-08 23:08:00,2.28674,2.28725,2.28635,2.28725,48000000.0
2005-06-08 23:09:00,2.28702,2.28702,2.28642,2.28692,23500000.0
2005-06-08 23:10:00,2.28643,2.28702,2.28643,2.28675,24200000.0
2005-06-08 23:11:00,2.28693,2.28711,2.28644,2.28644,15200000.0
2005-06-08 23:12:00,2.28687,2.28719,2.28678,2.2868,25700000.0
2005-06-08 23:13:00,2.28668,2.28751,2.28668,2.28741,26300000.0
2005-06-08 23:14:00,2.28735,2.28761,2.28711,2.28722,36400000.0
2005-06-08 23:15:00,2.28683,2.28724,2.28675,2.28682,41400000.0
2005-06-08 23:16:00,2.28709,2.28733,2.28668,2.28733,37700000.0
2005-06-08 23:17:00,2.28691,2.28758,2.28684,2.28754,40800000.0
2005-06-08 23:18:00,2.28743,2.28763,2.28722,2.28757,41300000.0
2005-06-08 23:19:00,2.28742,2.2875,2.28686,2.28705,36700000.0
2005-06-08 23:20:00,2.28712,2.28719,2.28664,2.28673,33200000.0
2005-06-08 23:21:00,2.2868,2.28757,2.28668,2.28709,40800000.0
2005-06-08 23:22:00,2.28743,2.28748,2.28698,2.28708,31900000.0
2005-06-08 23:23:00,2.28702,2.28727,2.28677,2.287,49100000.0
2005-06-08 23:24:00,2.28753,2.28755,2.28671,2.28728,68400000.0
2005-06-08 23:25:00,2.28728,2.2875,2.28694,2.2875,46900000.0
2005-06-08 23:26:00,2.2874,2.28759,2.28702,2.28702,37800000.0
2005-06-08 23:27:00,2.2869,2.28759,2.28672,2.28759,50700000.0
2005-06-08 23:28:00,2.28708,2.2877,2.287,2.28756,40000000.0
2005-06-08 23:29:00,2.28762,2.28765,2.28707,2.28753,37500000.0
2005-06-08 23:30:00,2.2878,2.28789,2.28711,2.28789,57200000.0
2005-06-08 23:31:00,2.2879,2.2879,2.28704,2.28704,21600000.0
2005-06-08 23:32:00,2.28713,2.28763,2.287,2.28723,49900000.0
2005-06-08 23:33:00,2.28705,2.28736,2.28673,2.28733,60700000.0
2005-06-08 23:34:00,2.28735,2.28749,2.28707,2.28714,52000000.0
2005-06-08 23:35:00,2.28709,2.28791,2.28683,2.28683,46400000.0
2005-06-08 23:36:00,2.28757,2.28757,2.28666,2.28681,32600000.0
2005-06-08 23:37:00,2.28631,2.2871,2.2863,2.28653,31600000.0
2005-06-08 23:38:00,2.2867,2.28732,2.28655,2.28678,52600000.0
2005-06-08 23:39:00,2.28678,2.28695,2.28619,2.28659,49600000.0
2005-06-08 23:40:00,2.28669,2.28672,2.28615,2.2867,59700000.0
2005-06-08 23:41:00,2.28683,2.2869,2.28633,2.28646,36500000.0
2005-06-08 23:42:00,2.28639,2.28683,2.28639,2.28661,23100000.0
2005-06-08 23:43:00,2.28676,2.28686,2.28619,2.28664,19900000.0
2005-06-08 23:44:00,2.2868,2.28686,2.28617,2.28645,51500000.0
2005-06-08 23:45:00,2.2864,2.28666,2.28626,2.28649,47200001.0
2005-06-08 23:46:00,2.28658,2.28687,2.28622,2.28687,32400000.0
2005-06-08 23:47:00,2.2868,2.28687,2.28609,2.28628,55900000.0
2005-06-08 23:48:00,2.28657,2.28677,2.28609,2.28677,43500000.0
2005-06-08 23:49:00,2.28641,2.28662,2.28591,2.28641,50900000.0
2005-06-08 23:50:00,2.28672,2.28703,2.28654,2.28666,30500000.0
2005-06-08 23:51:00,2.28673,2.28725,2.28656,2.28691,35000000.0
2005-06-08 23:52:00,2.28693,2.28718,2.28642,2.28642,26100000.0
2005-06-08 23:53:00,2.28634,2.28699,2.28634,2.28667,26000000.0
2005-06-08 23:54:00,2.28676,2.28695,2.28608,2.28645,19200000.0
2005-06-08 23:55:00,2.28635,2.28716,2.28619,2.28699,42100000.0
2005-06-08 23:56:00,2.28726,2.28736,2.28677,2.28677,25300000.0
2005-06-08 23:57:00,2.28748,2.28748,2.28664,2.28679,30700000.0
2005-06-08 23:58:00,2.28717,2.2875,2.28684,2.28722,50900000.0
2005-06-08 23:59:00,2.28673,2.28724,2.2864,2.28724,33900000.0
2005-06-09 00:00:00,2.287,2.28719,2.28652,2.28688,34000000.0
2005-06-09 00:01:00,2.28685,2.28738,2.28675,2.2871,36300000.0
2005-06-09 00:02:00,2.28712,2.28725,2.28669,2.28717,42000000.0
2005-06-09 00:03:00,2.28667,2.28716,2.28664,2.28698,39400000.0
2005-06-09 00:04:00,2.287,2.28761,2.28676,2.28761,34000000.0
2005-06-09 00:05:00,2.2873,2.28764,2.28694,2.28764,33400000.0
2005-06-09 00:06:00,2.28718,2.28741,2.28683,2.28694,28800000.0
2005-06-09 00:07:00,2.28689,2.28716,2.28671,2.28697,18300000.0
2005-06-09 00:08:00,2.28734,2.28734,2.28687,2.28709,25300000.0
2005-06-09 00:09:00,2.2875,2.2875,2.28673,2.28702,67400000.0
2005-06-09 00:10:00,2.28713,2.28749,2.28684,2.28729,34000000.0
2005-06-09 00:11:00,2.2873,2.28759,2.28706,2.28736,31700000.0
2005-06-09 00:12:00,2.28733,2.28793,2.28711,2.28731,32100000.0
2005-06-09 00:13:00,2.28706,2.28768,2.28687,2.28714,57400000.0
2005-06-09 00:14:00,2.28734,2.28758,2.28702,2.28702,49200000.0
2005-06-09 00:15:00,2.28705,2.28777,2.28691,2.2875,45100000.0
2005-06-09 00:16:00,2.28788,2.28788,2.28714,2.28715,61200000.0
2005-06-09 00:17:00,2.28686,2.28796,2.28675,2.28783,24000000.0
2005-06-09 00:18:00,2.28758,2.28758,2.28683,2.28735,49000000.0
2005-06-09 00:19:00,2.28767,2.28767,2.28666,2.28716,65900000.0
2005-06-09 00:20:00,2.28761,2.28761,2.28674,2.28675,41500000.0
2005-06-09 00:21:00,2.2866,2.28724,2.28651,2.28662,32300000.0
2005-06-09 00:22:00,2.28655,2.28711,2.28646,2.28692,41500000.0
2005-06-09 00:23:00,2.28671,2.28746,2.28663,2.28718,44300000.0
2005-06-09 00:24:00,2.28728,2.28754,2.28686,2.28737,35200000.0
2005-06-09 00:25:00,2.2874,2.28752,2.28699,2.28718,28200000.0
2005-06-09 00:26:00,2.28772,2.28778,2.2872,2.28765,56400000.0
2005-06-09 00:27:00,2.28759,2.28759,2.28716,2.28755,24600000.0
2005-06-09 00:28:00,2.28721,2.28753,2.28701,2.28753,38200000.0
2005-06-09 00:29:00,2.28762,2.28762,2.28684,2.2869,32300000.0
2005-06-09 00:30:00,2.28674,2.28748,2.28674,2.28739,37900000.0
2005-06-09 00:31:00,2.28726,2.28753,2.2871,2.28746,28400000.0
2005-06-09 00:32:00,2.28747,2.28774,2.28717,2.28774,47200000.0
2005-06-09 00:33:00,2.28789,2.28792,2.28708,2.28716,49700000.0
2005-06-09 00:34:00,2.28708,2.28777,2.28708,2.28727,36900000.0
2005-06-09 00:35:00,2.28713,2.28789,2.28713,2.28773,57900000.0
2005-06-09 00:36:00,2.28747,2.28786,2.28725,2.2877,44000000.0
2005-06-09 00:37:00,2.2874,2.28767,2.28724,2.28726,35200000.0
2005-06-09 00:38:00,2.28799,2.28799,2.28702,2.28757,32000000.0
2005-06-09 00:39:00,2.28739,2.2879,2.28717,2.28725,61200000.0
2005-06-09 00:40:00,2.28741,2.28761,2.28731,2.2876,50400000.0
2005-06-09 00:41:00,2.28807,2.28807,2.28702,2.28715,49800000.0
2005-06-09 00:42:00,2.2877,2.28778,2.28711,2.28711,28000000.0
2005-06-09 00:43:00,2.2876,2.28776,2.28724,2.28733,42700000.0
2005-06-09 00:44:00,2.28744,2.28775,2.28711,2.28731,41100000.0
2005-06-09 00:45:00,2.28723,2.28805,2.28717,2.288,45700000.0
2005-06-09 00:46:00,2.28747,2.28779,2.28747,2.28749,26600000.0
2005-06-09 00:47:00,2.28753,2.28812,2.28734,2.28807,57500000.0
2005-06-09 00:48:00,2.28755,2.28793,2.28737,2.28793,32100000.0
2005-06-09 00:49:00,2.28812,2.28812,2.28724,2.28724,44800000.0
2005-06-09 00:50:00,2.28765,2.28783,2.2871,2.28759,26800000.0
2005-06-09 00:51:00,2.28779,2.28782,2.2872,2.28751,25700000.0
2005-06-09 00:52:00,2.2879,2.28796,2.28717,2.28765,26400000.0
2005-06-09 00:53:00,2.28787,2.28787,2.28699,2.28727,35100000.0
2005-06-09 00:54:00,2.28782,2.28797,2.28757,2.28781,44200000.0
2005-06-09 00:55:00,2.28755,2.28789,2.28737,2.28746,24400000.0
2005-06-09 00:56:00,2.288,2.288,2.28731,2.28736,34600000.0
2005-06-09 00:57:00,2.28769,2.2878,2.28718,2.28742,26800000.0
2005-06-09 00:58:00,2.28684,2.28776,2.28684,2.28756,28400000.0
2005-06-09 00:59:00,2.28739,2.28781,2.28717,2.28761,40000000.0
2005-06-09 01:00:00,2.28738,2.28775,2.28693,2.28769,49900000.0
2005-06-09 01:01:00,2.28777,2.28792,2.28733,2.28752,25400000.0
2005-06-09 01:02:00,2.28759,2.28786,2.28733,2.28756,32300000.0
2005-06-09 01:03:00,2.28773,2.28787,2.28718,2.28718,34500000.0
2005-06-09 01:04:00,2.28767,2.28805,2.28736,2.28736,36700000.0
2005-06-09 01:05:00,2.28777,2.28821,2.2877,2.28821,24500000.0
2005-06-09 01:06:00,2.28798,2.28808,2.28697,2.28723,31100000.0
2005-06-09 01:07:00,2.28786,2.28786,2.2873,2.28767,40800000.0
2005-06-09 01:08:00,2.28817,2.28822,2.28747,2.28753,36600000.0
2005-06-09 01:09:00,2.28751,2.28799,2.28742,2.2879,16300000.0
2005-06-09 01:10:00,2.28786,2.28812,2.28761,2.28793,54100000.0
2005-06-09 01:11:00,2.28783,2.2882,2.28756,2.28797,33000000.0
2005-06-09 01:12:00,2.2878,2.28801,2.28755,2.28773,41800000.0
2005-06-09 01:13:00,2.28787,2.28803,2.28741,2.28763,44000000.0
2005-06-09 01:14:00,2.28791,2.2882,2.28737,2.28737,33100000.0
2005-06-09 01:15:00,2.2873,2.2881,2.28723,2.28788,25900000.0
2005-06-09 01:16:00,2.28765,2.28766,2.28722,2.28735,36200000.0
2005-06-09 01:17:00,2.28746,2.28837,2.28742,2.28822,40400000.0
2005-06-09 01:18:00,2.28814,2.2884,2.28785,2.28813,62600000.0
2005-06-09 01:19:00,2.2881,2.28831,2.28782,2.28802,28500000.0
2005-06-09 01:20:00,2.28811,2.28846,2.28773,2.28799,50800000.0
2005-06-09 01:21:00,2.28864,2.28865,2.28803,2.28803,63100000.0
2005-06-09 01:22:00,2.28825,2.28832,2.288,2.2881,44200000.0
2005-06-09 01:23:00,2.28846,2.28864,2.28819,2.28857,40700000.0
2005-06-09 01:24:00,2.28847,2.2886,2.288,2.28837,39600000.0
2005-06-09 01:25:00,2.288,2.2885,2.28795,2.28818,50200000.0
2005-06-09 01:26:00,2.2881,2.28838,2.28788,2.28825,43200000.0
2005-06-09 01:27:00,2.28824,2.28841,2.28798,2.28815,59500000.0
2005-06-09 01:28:00,2.28817,2.28862,2.28809,2.28852,40800000.0
2005-06-09 01:29:00,2.28788,2.28858,2.28788,2.28825,45400000.0
2005-06-09 01:30:00,2.28791,2.2888,2.28791,2.28878,30800000.0
2005-06-09 01:31:00,2.28803,2.28846,2.28799,2.2883,18000000.0
2005-06-09 01:32:00,2.28827,2.28827,2.28744,2.28793,50500000.0
2005-06-09 01:33:00,2.28777,2.28814,2.28745,2.28764,46900000.0
2005-06-09 01:34:00,2.28696,2.28818,2.28696,2.28768,58200000.0
2005-06-09 01:35:00,2.28786,2.28795,2.2877,2.2877,66200000.0
2005-06-09 01:36:00,2.28777,2.28777,2.28701,2.28737,23300000.0
2005-06-09 01:37:00,2.28742,2.28774,2.28725,2.28763,24600000.0
2005-06-09 01:38:00,2.28769,2.28796,2.28735,2.28796,29100000.0
2005-06-09 01:39:00,2.28791,2.28791,2.28727,2.28751,32900000.0
2005-06-09 01:40:00,2.28753,2.2879,2.2873,2.2878,26600000.0
2005-06-09 01:41:00,2.28785,2.28788,2.28733,2.2878,36000000.0
2005-06-09 01:42:00,2.28802,2.28827,2.28762,2.28778,44300000.0
2005-06-09 01:43:00,2.2875,2.28801,2.28723,2.28794,47400000.0
2005-06-09 01:44:00,2.28795,2.28808,2.28721,2.28754,27400000.0
2005-06-09 01:45:00,2.28743,2.28784,2.28718,2.28739,43900000.0
2005-06-09 01:46:00,2.2872,2.28792,2.28714,2.28779,25700000.0
2005-06-09 01:47:00,2.28791,2.28801,2.28716,2.28742,22800000.0
2005-06-09 01:48:00,2.2874,2.28803,2.28731,2.28783,21900000.0
2005-06-09 01:49:00,2.2878,2.28781,2.28734,2.28756,25300000.0
2005-06-09 01:50:00,2.28719,2.28751,2.28701,2.28728,27900000.0
2005-06-09 01:51:00,2.28745,2.28762,2.28721,2.28738,21400000.0
2005-06-09 01:52:00,2.28742,2.28788,2.28731,2.28752,47800000.0
2005-06-09 01:53:00,2.28703,2.28765,2.2869,2.28727,35800000.0
2005-06-09 01:54:00,2.28713,2.28735,2.28676,2.28735,35200000.0
2005-06-09 01:55:00,2.28745,2.28763,2.28676,2.28688,52700000.0
2005-06-09 01:56:00,2.28697,2.28713,2.28683,2.28683,34100000.0
2005-06-09 01:57:00,2.28687,2.28704,2.28645,2.28657,24400000.0
2005-06-09 01:58:00,2.28647,2.28701,2.28637,2.28658,37300000.0
2005-06-09 01:59:00,2.2869,2.28713,2.28617,2.28691,50500000.0
2005-06-09 02:00:00,2.28641,2.28695,2.28621,2.28639,54299999.0
2005-06-09 02:01:00,2.28622,2.28719,2.28622,2.28701,37200000.0
2005-06-09 02:02:00,2.28741,2.28741,2.28617,2.28621,25600000.0
2005-06-09 02:03:00,2.28583,2.28683,2.28577,2.28643,35000000.0
2005-06-09 02:04:00,2.28687,2.28707,2.28658,2.28658,30700000.0
2005-06-09 02:05:00,2.2866,2.28726,2.28632,2.28723,49300000.0
2005-06-09 02:06:00,2.28693,2.28738,2.28661,2.28696,51300000.0
2005-06-09 02:07:00,2.28665,2.28711,2.28654,2.28667,31000000.0
2005-06-09 02:08:00,2.28708,2.2874,2.28652,2.28707,54000000.0
2005-06-09 02:09:00,2.28718,2.28805,2.28696,2.28804,20400000.0
2005-06-09 02:10:00,2.28797,2.28816,2.28756,2.28795,38300000.0
2005-06-09 02:11:00,2.28776,2.28824,2.28762,2.28818,44500000.0
2005-06-09 02:12:00,2.28837,2.28838,2.28768,2.28806,24400000.0
2005-06-09 02:13:00,2.28771,2.28846,2.28744,2.2879,28600000.0
2005-06-09 02:14:00,2.28813,2.28841,2.28774,2.28781,31300000.0
2005-06-09 02:15:00,2.2881,2.28836,2.28761,2.28779,45700000.0
2005-06-09 02:16:00,2.2878,2.28858,2.28776,2.28858,44500000.0
2005-06-09 02:17:00,2.28867,2.28893,2.28818,2.28893,44000000.0
2005-06-09 02:18:00,2.28896,2.28909,2.28836,2.28876,34600000.0
2005-06-09 02:19:00,2.28865,2.28922,2.28835,2.28907,50200000.0
2005-06-09 02:20:00,2.28889,2.28899,2.28834,2.28868,30400000.0
2005-06-09 02:21:00,2.28857,2.28898,2.2881,2.28822,29300000.0
2005-06-09 02:22:00,2.2888,2.28945,2.28865,2.28945,42500000.0
2005-06-09 02:23:00,2.2893,2.28939,2.28844,2.28844,25800000.0
2005-06-09 02:24:00,2.2888,2.289,2.28817,2.28853,43900000.0
2005-06-09 02:25:00,2.28915,2.28956,2.28906,2.28938,32000000.0
2005-06-09 02:26:00,2.28967,2.28988,2.28934,2.28967,33000000.0
2005-06-09 02:27:00,2.28975,2.28986,2.28925,2.28934,49500000.0
2005-06-09 02:28:00,2.28913,2.28994,2.28913,2.28958,42900000.0
2005-06-09 02:29:00,2.28988,2.29007,2.28951,2.28952,40500000.0
2005-06-09 02:30:00,2.28988,2.29017,2.28971,2.2899,46800000.0
2005-06-09 02:31:00,2.28954,2.28974,2.28929,2.28972,54300000.0
2005-06-09 02:32:00,2.28943,2.28956,2.2893,2.28933,28900000.0
2005-06-09 02:33:00,2.2895,2.28978,2.28925,2.28952,48200000.0
2005-06-09 02:34:00,2.28931,2.28972,2.28927,2.28947,43000000.0
2005-06-09 02:35:00,2.28915,2.28977,2.28915,2.28948,20100000.0
2005-06-09 02:36:00,2.28979,2.28988,2.28912,2.28937,27400000.0
2005-06-09 02:37:00,2.2898,2.29,2.28932,2.28965,54600000.0
2005-06-09 02:38:00,2.28955,2.28964,2.28899,2.28911,18900000.0
2005-06-09 02:39:00,2.28891,2.28954,2.2889,2.28928,31300000.0
2005-06-09 02:40:00,2.28914,2.28933,2.28879,2.28933,47800000.0
2005-06-09 02:41:00,2.28879,2.2893,2.28876,2.28905,34800000.0
2005-06-09 02:42:00,2.28852,2.2892,2.28848,2.28867,55900001.0
2005-06-09 02:43:00,2.28897,2.2892,2.28839,2.28901,43700000.0
2005-06-09 02:44:00,2.28878,2.28906,2.28849,2.28879,38800000.0
2005-06-09 02:45:00,2.28855,2.28905,2.28837,2.28898,32500000.0
2005-06-09 02:46:00,2.28894,2.28898,2.28869,2.28898,31900000.0
2005-06-09 02:47:00,2.28899,2.28924,2.28866,2.28873,33800000.0
2005-06-09 02:48:00,2.28903,2.28914,2.28845,2.2888,54600000.0
2005-06-09 02:49:00,2.28896,2.28916,2.2887,2.28888,26200000.0
2005-06-09 02:50:00,2.28894,2.289,2.28864,2.2887,28300000.0
2005-06-09 02:51:00,2.2882,2.28901,2.28812,2.28884,32599999.0
2005-06-09 02:52:00,2.28858,2.28899,2.28824,2.28892,34600000.0
2005-06-09 02:53:00,2.28846,2.28899,2.28824,2.28856,19300000.0
2005-06-09 02:54:00,2.2889,2.2891,2.28864,2.28901,24600000.0
2005-06-09 02:55:00,2.28888,2.2892,2.28825,2.28918,61700000.0
2005-06-09 02:56:00,2.2892,2.28941,2.28873,2.28916,31300000.0
2005-06-09 02:57:00,2.28895,2.28926,2.28877,2.28877,48200000.0
2005-06-09 02:58:00,2.28945,2.28963,2.28879,2.28879,38500000.0
2005-06-09 02:59:00,2.2892,2.28949,2.28889,2.28923,50300000.0
2005-06-09 03:00:00,2.28925,2.28944,2.28899,2.28899,21500000.0
2005-06-09 03:01:00,2.28917,2.2897,2.28889,2.28947,30800000.0
2005-06-09 03:02:00,2.28931,2.28975,2.28916,2.28954,42900000.0
2005-06-09 03:03:00,2.28968,2.28989,2.28915,2.28965,21600000.0
2005-06-09 03:04:00,2.28983,2.29008,2.28948,2.29002,36500000.0
2005-06-09 03:05:00,2.2899,2.2899,2.28878,2.28895,39100000.0
2005-06-09 03:06:00,2.28903,2.28968,2.28892,2.28933,21600000.0
2005-06-09 03:07:00,2.28943,2.28959,2.2892,2.2893,28300000.0
2005-06-09 03:08:00,2.28918,2.2895,2.28895,2.28925,63500000.0
2005-06-09 03:09:00,2.28923,2.28949,2.28899,2.28913,49800000.0
2005-06-09 03:10:00,2.28911,2.28956,2.28886,2.28927,45500000.0
2005-06-09 03:11:00,2.2894,2.28942,2.28888,2.28909,24700000.0
2005-06-09 03:12:00,2.289,2.28912,2.28859,2.28901,66100001.0
2005-06-09 03:13:00,2.28892,2.28922,2.28869,2.28884,42600000.0
2005-06-09 03:14:00,2.28884,2.28915,2.28863,2.28898,39300000.0
2005-06-09 03:15:00,2.28907,2.28933,2.28883,2.28914,31300000.0
2005-06-09 03:16:00,2.28902,2.28933,2.28865,2.2891,31600000.0
2005-06-09 03:17:00,2.28914,2.28927,2.28878,2.28902,53600000.0
2005-06-09 03:18:00,2.28881,2.28922,2.28845,2.28916,43800000.0
2005-06-09 03:19:00,2.28927,2.28939,2.28844,2.2888,57500000.0
2005-06-09 03:20:00,2.28904,2.28918,2.2883,2.28898,50400000.0
2005-06-09 03:21:00,2.28922,2.28926,2.28832,2.28872,59000001.0
2005-06-09 03:22:00,2.28884,2.28894,2.28832,2.28891,47300001.0
2005-06-09 03:23:00,2.28858,2.28903,2.28839,2.28902,40000000.0
2005-06-09 03:24:00,2.28868,2.28878,2.28827,2.28843,43000000.0
2005-06-09 03:25:00,2.28841,2.28861,2.28826,2.28853,51400000.0
2005-06-09 03:26:00,2.28847,2.28865,2.28811,2.28829,26000000.0
2005-06-09 03:27:00,2.28831,2.28904,2.28831,2.28866,42700000.0
2005-06-09 03:28:00,2.28895,2.28899,2.28824,2.28882,30600000.0
2005-06-09 03:29:00,2.28864,2.28897,2.28845,2.28886,48700000.0
2005-06-09 03:30:00,2.28854,2.28895,2.28833,2.28863,38800000.0
2005-06-09 03:31:00,2.28845,2.28892,2.28824,2.28824,36400000.0
2005-06-09 03:32:00,2.28831,2.28915,2.28831,2.28867,39100000.0
2005-06-09 03:33:00,2.28857,2.28897,2.28839,2.28876,54200000.0
2005-06-09 03:34:00,2.28908,2.28922,2.28862,2.28895,43700000.0
2005-06-09 03:35:00,2.28908,2.28918,2.28845,2.28866,59400000.0
2005-06-09 03:36:00,2.28876,2.28942,2.28876,2.28919,35600000.0
2005-06-09 03:37:00,2.28916,2.28931,2.28864,2.28873,29200000.0
2005-06-09 03:38:00,2.28897,2.28905,2.28877,2.28884,18400000.0
2005-06-09 03:39:00,2.28876,2.2891,2.28818,2.28906,62200000.0
2005-06-09 03:40:00,2.28927,2.28941,2.28851,2.28874,49000000.0
2005-06-09 03:41:00,2.28872,2.28918,2.28855,2.2888,28000000.0
2005-06-09 03:42:00,2.28858,2.28915,2.28856,2.28915,42000000.0
2005-06-09 03:43:00,2.28922,2.2893,2.28832,2.28855,36400000.0
2005-06-09 03:44:00,2.28878,2.28909,2.28863,2.28878,44600000.0
2005-06-09 03:45:00,2.28932,2.28943,2.28866,2.28887,43900000.0
2005-06-09 03:46:00,2.28931,2.28965,2.28925,2.28938,23600000.0
2005-06-09 03:47:00,2.28909,2.28957,2.28894,2.28951,35100000.0
2005-06-09 03:48:00,2.28911,2.28938,2.28889,2.28938,31200000.0
2005-06-09 03:49:00,2.28925,2.28949,2.28903,2.28947,36900000.0
2005-06-09 03:50:00,2.28917,2.28946,2.28888,2.28914,47700000.0
2005-06-09 03:51:00,2.28912,2.28944,2.2889,2.28941,34300000.0
2005-06-09 03:52:00,2.28909,2.28958,2.28894,2.28916,44600000.0
2005-06-09 03:53:00,2.28872,2.28916,2.28862,2.28862,48999999.0
2005-06-09 03:54:00,2.28885,2.28942,2.28864,2.28942,29100000.0
2005-06-09 03:55:00,2.28893,2.28926,2.28868,2.28913,38400000.0
2005-06-09 03:56:00,2.28987,2.28987,2.28898,2.28898,30600000.0
2005-06-09 03:57:00,2.28932,2.28963,2.28915,2.28946,63300000.0
2005-06-09 03:58:00,2.2896,2.28989,2.28929,2.28989,32000000.0
2005-06-09 03:59:00,2.28982,2.28994,2.28947,2.28978,32000000.0
2005-06-09 04:00:00,2.28978,2.29019,2.28938,2.29019,34400000.0
2005-06-09 04:01:00,2.28969,2.28987,2.28928,2.28959,53600000.0
2005-06-09 04:02:00,2.28964,2.28978,2.28932,2.28951,53900000.0
2005-06-09 04:03:00,2.28943,2.28979,2.28926,2.28954,47000000.0
2005-06-09 04:04:00,2.29007,2.29007,2.2894,2.28989,33800000.0
2005-06-09 04:05:00,2.28933,2.28985,2.28914,2.2897,36700000.0
2005-06-09 04:06:00,2.28968,2.28971,2.28922,2.28965,34700000.0
2005-06-09 04:07:00,2.28977,2.28989,2.28925,2.28925,42800000.0
2005-06-09 04:08:00,2.28933,2.28984,2.28921,2.28984,31800000.0
2005-06-09 04:09:00,2.29012,2.29031,2.28962,2.28979,58600000.0
2005-06-09 04:10:00,2.28943,2.29033,2.28936,2.29011,28700000.0
2005-06-09 04:11:00,2.28999,2.29013,2.28943,2.28953,67299999.0
2005-06-09 04:12:00,2.28985,2.28999,2.28901,2.28939,26400000.0
2005-06-09 04:13:00,2.28908,2.29001,2.28908,2.29001,33500000.0
2005-06-09 04:14:00,2.28989,2.28992,2.28906,2.28908,50100000.0
2005-06-09 04:15:00,2.28932,2.28983,2.28917,2.28967,28900000.0
2005-06-09 04:16:00,2.28986,2.28987,2.28899,2.28901,40400000.0
2005-06-09 04:17:00,2.28982,2.28982,2.28907,2.28957,43500000.0
2005-06-09 04:18:00,2.28979,2.29003,2.28933,2.28998,46400000.0
2005-06-09 04:19:00,2.28989,2.28989,2.28936,2.28966,31900000.0
2005-06-09 04:20:00,2.28939,2.28993,2.28921,2.28952,34700000.0
2005-06-09 04:21:00,2.28943,2.29008,2.28926,2.28998,35500000.0
2005-06-09 04:22:00,2.28961,2.2899,2.28935,2.28941,21000000.0
2005-06-09 04:23:00,2.28943,2.2901,2.2894,2.28999,38800000.0
2005-06-09 04:24:00,2.28981,2.28994,2.2892,2.2892,46400000.0
2005-06-09 04:25:00,2.28915,2.29,2.289,2.28952,17700000.0
2005-06-09 04:26:00,2.28973,2.28992,2.28895,2.28943,34900000.0
2005-06-09 04:27:00,2.28992,2.28998,2.28907,2.2895,55800000.0
2005-06-09 04:28:00,2.28955,2.28995,2.28925,2.28939,49300000.0
2005-06-09 04:29:00,2.2896,2.2899,2.28933,2.28963,52900000.0
2005-06-09 04:30:00,2.2894,2.28972,2.28918,2.28918,47500000.0
2005-06-09 04:31:00,2.28896,2.28977,2.2889,2.28953,62900000.0
2005-06-09 04:32:00,2.28982,2.28982,2.28905,2.28968,37700000.0
2005-06-09 04:33:00,2.2894,2.28969,2.28925,2.28934,31200000.0
2005-06-09 04:34:00,2.28949,2.28962,2.28917,2.28951,56700000.0
2005-06-09 04:35:00,2.29007,2.29008,2.28937,2.28989,29400000.0
2005-06-09 04:36:00,2.28925,2.29014,2.28917,2.29014,46100000.0
2005-06-09 04:37:00,2.29013,2.29013,2.28943,2.28994,87200001.0
2005-06-09 04:38:00,2.28973,2.28976,2.2892,2.2892,40100000.0
2005-06-09 04:39:00,2.28966,2.28992,2.28951,2.28992,21900000.0
2005-06-09 04:40:00,2.2896,2.29021,2.28941,2.28997,22200000.0
2005-06-09 04:41:00,2.2899,2.29032,2.28961,2.29017,37100000.0
2005-06-09 04:42:00,2.29014,2.29035,2.28944,2.28973,27000000.0
2005-06-09 04:43:00,2.2898,2.29011,2.28968,2.28994,31300000.0
2005-06-09 04:44:00,2.29024,2.29026,2.28942,2.28947,37700000.0
2005-06-09 04:45:00,2.28943,2.29016,2.2894,2.29002,32300000.0
2005-06-09 04:46:00,2.28995,2.29025,2.28986,2.2901,20700000.0
2005-06-09 04:47:00,2.29014,2.2904,2.28974,2.28996,21400000.0
2005-06-09 04:48:00,2.2907,2.29073,2.28991,2.28994,36600000.0
2005-06-09 04:49:00,2.29045,2.29074,2.28973,2.29036,35200000.0
2005-06-09 04:50:00,2.29062,2.29077,2.28991,2.29075,51500001.0
2005-06-09 04:51:00,2.29091,2.29091,2.29012,2.29067,31900000.0
2005-06-09 04:52:00,2.29108,2.29115,2.29039,2.29068,34500000.0
2005-06-09 04:53:00,2.2907,2.29073,2.29007,2.29017,47800000.0
2005-06-09 04:54:00,2.28995,2.29051,2.28975,2.29001,40900000.0
2005-06-09 04:55:00,2.29042,2.29074,2.29012,2.29065,38500000.0
2005-06-09 04:56:00,2.29053,2.29066,2.28992,2.28992,27800000.0
2005-06-09 04:57:00,2.2904,2.2906,2.28993,2.29036,44400000.0
2005-06-09 04:58:00,2.28976,2.29026,2.2897,2.2902,40700000.0
2005-06-09 04:59:00,2.28988,2.29064,2.28988,2.29005,60200001.0
2005-06-09 05:00:00,2.28985,2.2903,2.28942,2.28991,35100000.0
2005-06-09 05:01:00,2.28971,2.29038,2.28971,2.29014,34600000.0
2005-06-09 05:02:00,2.29045,2.29045,2.29009,2.29009,43900000.0
2005-06-09 05:03:00,2.29002,2.29033,2.28986,2.29012,44700000.0
2005-06-09 05:04:00,2.28975,2.28998,2.2894,2.28954,44900000.0
2005-06-09 05:05:00,2.28999,2.29018,2.28953,2.28976,15500000.0
2005-06-09 05:06:00,2.28993,2.29014,2.28956,2.29008,25900000.0
2005-06-09 05:07:00,2.28928,2.28996,2.28923,2.28996,49300000.0
2005-06-09 05:08:00,2.28938,2.29002,2.28938,2.28971,43400000.0
2005-06-09 05:09:00,2.28987,2.29003,2.28947,2.28964,27800000.0
2005-06-09 05:10:00,2.28982,2.29002,2.28929,2.28942,38300000.0
2005-06-09 05:11:00,2.28918,2.28984,2.28914,2.28939,32400000.0
2005-06-09 05:12:00,2.28957,2.28969,2.28925,2.28969,41400000.0
2005-06-09 05:13:00,2.28949,2.28987,2.28948,2.28961,38500000.0
2005-06-09 05:14:00,2.28933,2.28984,2.28886,2.28978,22800000.0
2005-06-09 05:15:00,2.28966,2.29004,2.28943,2.28995,57700000.0
2005-06-09 05:16:00,2.28932,2.28981,2.28916,2.28942,38300000.0
2005-06-09 05:17:00,2.28928,2.29001,2.28928,2.28972,49800000.0
2005-06-09 05:18:00,2.28949,2.29018,2.28949,2.29008,55200000.0
2005-06-09 05:19:00,2.2896,2.29032,2.28939,2.29032,60600000.0
2005-06-09 05:20:00,2.28984,2.29024,2.28976,2.29024,38900000.0
2005-06-09 05:21:00,2.28986,2.29038,2.28973,2.29029,31900000.0
2005-06-09 05:22:00,2.29018,2.2906,2.28991,2.29058,20500000.0
2005-06-09 05:23:00,2.29077,2.29088,2.28993,2.29015,44100000.0
2005-06-09 05:24:00,2.29027,2.29057,2.28994,2.29052,47500000.0
2005-06-09 05:25:00,2.29071,2.29091,2.2899,2.2899,36700000.0
2005-06-09 05:26:00,2.29013,2.29069,2.29013,2.29037,39599999.0
2005-06-09 05:27:00,2.29029,2.2906,2.29005,2.29044,37600000.0
2005-06-09 05:28:00,2.29024,2.29027,2.28946,2.28946,31700000.0
2005-06-09 05:29:00,2.28936,2.29018,2.28912,2.29018,46000000.0
2005-06-09 05:30:00,2.28977,2.29038,2.28949,2.29001,27400000.0
2005-06-09 05:31:00,2.28987,2.29012,2.28912,2.28951,36100000.0
2005-06-09 05:32:00,2.28977,2.29001,2.28952,2.28979,33100000.0
2005-06-09 05:33:00,2.28957,2.28994,2.28946,2.28989,27600000.0
2005-06-09 05:34:00,2.29005,2.29005,2.28921,2.28929,35300000.0
2005-06-09 05:35:00,2.28943,2.29015,2.28935,2.29008,38400000.0
2005-06-09 05:36:00,2.28961,2.29009,2.2895,2.28953,44700001.0
2005-06-09 05:37:00,2.28931,2.29005,2.28931,2.28966,59200000.0
2005-06-09 05:38:00,2.28951,2.29008,2.28948,2.28978,31200000.0
2005-06-09 05:39:00,2.28974,2.28988,2.28911,2.28917,39400000.0
2005-06-09 05:40:00,2.28848,2.28974,2.28848,2.28971,26500000.0
2005-06-09 05:41:00,2.2899,2.28998,2.28935,2.28941,22200000.0
2005-06-09 05:42:00,2.28918,2.28949,2.28901,2.28943,44100000.0
2005-06-09 05:43:00,2.28945,2.28951,2.28907,2.28907,35100000.0
2005-06-09 05:44:00,2.28959,2.28974,2.28932,2.28965,50700000.0
2005-06-09 05:45:00,2.28952,2.28952,2.28869,2.28927,31300000.0
2005-06-09 05:46:00,2.28963,2.28972,2.28902,2.28941,47000000.0
2005-06-09 05:47:00,2.2894,2.28953,2.28895,2.28941,33800000.0
2005-06-09 05:48:00,2.28913,2.28976,2.28881,2.28938,37000000.0
2005-06-09 05:49:00,2.28952,2.28981,2.28925,2.2894,47700000.0
2005-06-09 05:50:00,2.28976,2.28998,2.2893,2.28973,40300000.0
2005-06-09 05:51:00,2.28989,2.29033,2.28963,2.29033,37200000.0
2005-06-09 05:52:00,2.28947,2.28988,2.28927,2.28961,20700000.0
2005-06-09 05:53:00,2.28975,2.29024,2.28962,2.29015,25600000.0
2005-06-09 05:54:00,2.29025,2.29029,2.28964,2.28992,18300000.0
2005-06-09 05:55:00,2.29014,2.29029,2.28979,2.2902,37600000.0
2005-06-09 05:56:00,2.29013,2.29026,2.28964,2.28978,45000000.0
2005-06-09 05:57:00,2.29004,2.29018,2.28981,2.29011,22500000.0
2005-06-09 05:58:00,2.28994,2.29028,2.2894,2.28977,42800000.0
2005-06-09 05:59:00,2.28992,2.29,2.28956,2.28981,19600000.0
2005-06-09 06:00:00,2.28983,2.29012,2.28973,2.28985,20600000.0
2005-06-09 06:01:00,2.29028,2.29028,2.28984,2.28987,39900000.0
2005-06-09 06:02:00,2.28998,2.29027,2.28994,2.29022,30700000.0
2005-06-09 06:03:00,2.29,2.29003,2.2895,2.28956,38300000.0
2005-06-09 06:04:00,2.28971,2.29004,2.28962,2.28974,31500000.0
2005-06-09 06:05:00,2.28955,2.28995,2.28949,2.2896,57600000.0
2005-06-09 06:06:00,2.28976,2.28988,2.28951,2.28966,36200000.0
2005-06-09 06:07:00,2.28996,2.29019,2.28982,2.29004,20900000.0
2005-06-09 06:08:00,2.2904,2.29055,2.2901,2.29038,26100000.0
2005-06-09 06:09:00,2.29043,2.29073,2.2902,2.29048,28400000.0
2005-06-09 06:10:00,2.29034,2.2905,2.28994,2.29037,31800000.0
2005-06-09 06:11:00,2.29035,2.29051,2.29022,2.29039,32600000.0
2005-06-09 06:12:00,2.29062,2.29062,2.28993,2.29005,50100000.0
2005-06-09 06:13:00,2.29056,2.29056,2.28991,2.29026,37500000.0
2005-06-09 06:14:00,2.29024,2.29065,2.29011,2.29045,32900000.0
2005-06-09 06:15:00,2.29028,2.29057,2.29003,2.29035,30500000.0
2005-06-09 06:16:00,2.29006,2.2907,2.29005,2.29025,49500000.0
2005-06-09 06:17:00,2.29042,2.29073,2.28988,2.29073,43400000.0
2005-06-09 06:18:00,2.29097,2.29101,2.28999,2.29066,46900000.0
2005-06-09 06:19:00,2.29005,2.2904,2.28979,2.29005,26100000.0
2005-06-09 06:20:00,2.29052,2.29057,2.28986,2.29053,42300000.0
2005-06-09 06:21:00,2.29028,2.29061,2.29011,2.29054,23100000.0
2005-06-09 06:22:00,2.29008,2.29063,2.2898,2.2905,27100000.0
2005-06-09 06:23:00,2.2901,2.2905,2.28999,2.29015,26700000.0
2005-06-09 06:24:00,2.29055,2.29079,2.29045,2.2907,41600000.0
2005-06-09 06:25:00,2.29039,2.29067,2.2902,2.29047,36900000.0
2005-06-09 06:26:00,2.29003,2.29033,2.28997,2.29033,16800000.0
2005-06-09 06:27:00,2.29053,2.29056,2.2901,2.29042,27100000.0
2005-06-09 06:28:00,2.29058,2.29084,2.29031,2.2908,27900000.0
2005-06-09 06:29:00,2.29074,2.29082,2.29015,2.29036,25600000.0
2005-06-09 06:30:00,2.2902,2.29062,2.2902,2.29046,47100000.0
2005-06-09 06:31:00,2.2906,2.29064,2.29014,2.2902,41800000.0
2005-06-09 06:32:00,2.28995,2.29048,2.28968,2.29039,40100000.0
2005-06-09 06:33:00,2.28994,2.29022,2.28953,2.29013,22500000.0
2005-06-09 06:34:00,2.29013,2.29016,2.28966,2.28966,39900000.0
2005-06-09 06:35:00,2.28923,2.2901,2.28909,2.28948,32200000.0
2005-06-09 06:36:00,2.2892,2.29004,2.28913,2.28952,48800000.0
2005-06-09 06:37:00,2.28942,2.2896,2.28881,2.28949,44600000.0
2005-06-09 06:38:00,2.28961,2.28988,2.28905,2.28946,55300000.0
2005-06-09 06:39:00,2.28907,2.2899,2.28907,2.2895,42400000.0
2005-06-09 06:40:00,2.2895,2.28977,2.28885,2.28898,46800000.0
2005-06-09 06:41:00,2.28982,2.28992,2.28905,2.28933,52000000.0
2005-06-09 06:42:00,2.28941,2.28966,2.2891,2.28944,57500000.0
2005-06-09 06:43:00,2.28969,2.28983,2.28938,2.28965,41300000.0
2005-06-09 06:44:00,2.28986,2.28998,2.28965,2.28984,71100000.0
2005-06-09 06:45:00,2.29012,2.29028,2.28962,2.28977,24000000.0
2005-06-09 06:46:00,2.28969,2.29009,2.28957,2.29003,42100000.0
2005-06-09 06:47:00,2.28955,2.28979,2.2892,2.28921,27700000.0
2005-06-09 06:48:00,2.28957,2.28977,2.28921,2.28949,18000000.0
2005-06-09 06:49:00,2.2897,2.2898,2.28919,2.28966,30600000.0
2005-06-09 06:50:00,2.28963,2.28986,2.2893,2.28933,38900000.0
2005-06-09 06:51:00,2.2892,2.28991,2.28918,2.28943,35800000.0
2005-06-09 06:52:00,2.28873,2.28988,2.28868,2.28988,56100000.0
2005-06-09 06:53:00,2.2897,2.28972,2.28913,2.28972,38000000.0
2005-06-09 06:54:00,2.28992,2.29002,2.28927,2.28973,46100000.0
2005-06-09 06:55:00,2.28967,2.28986,2.28954,2.28955,40499999.0
2005-06-09 06:56:00,2.28946,2.2899,2.28927,2.28984,18000000.0
2005-06-09 06:57:00,2.28946,2.28968,2.28925,2.2894,44300000.0
2005-06-09 06:58:00,2.28967,2.28978,2.28907,2.2895,46600000.0
2005-06-09 06:59:00,2.28961,2.2898,2.28939,2.28953,35200000.0
2005-06-09 07:00:00,2.28946,2.28985,2.28919,2.28966,29000000.0
2005-06-09 07:01:00,2.29,2.29,2.28906,2.28932,57000000.0
2005-06-09 07:02:00,2.28922,2.28944,2.28898,2.28916,32600000.0
2005-06-09 07:03:00,2.28964,2.2897,2.2893,2.28958,44200000.0
2005-06-09 07:04:00,2.28875,2.28952,2.28875,2.28938,45800000.0
2005-06-09 07:05:00,2.28954,2.28961,2.2887,2.28932,40300000.0
2005-06-09 07:06:00,2.28912,2.28942,2.28874,2.28942,52100001.0
2005-06-09 07:07:00,2.28921,2.28968,2.28908,2.28961,29500000.0
2005-06-09 07:08:00,2.28986,2.29001,2.28925,2.28991,23400000.0
2005-06-09 07:09:00,2.28982,2.29003,2.28937,2.28946,46900000.0
2005-06-09 07:10:00,2.28947,2.2899,2.28947,2.28989,39900000.0
2005-06-09 07:11:00,2.2902,2.29032,2.28925,2.28934,38000000.0
2005-06-09 07:12:00,2.28957,2.28981,2.28935,2.28981,27500000.0
2005-06-09 07:13:00,2.28956,2.29021,2.28951,2.29012,59700000.0
2005-06-09 07:14:00,2.29012,2.29025,2.2896,2.2897,28400000.0
2005-06-09 07:15:00,2.28997,2.2901,2.28959,2.28964,34200000.0
2005-06-09 07:16:00,2.28982,2.28998,2.28929,2.28984,34600000.0
2005-06-09 07:17:00,2.28998,2.29006,2.28939,2.28977,45100000.0
2005-06-09 07:18:00,2.28965,2.2899,2.28953,2.28975,33100000.0
2005-06-09 07:19:00,2.28978,2.2899,2.28933,2.28936,27300000.0
2005-06-09 07:20:00,2.28981,2.2899,2.28944,2.28961,39400000.0
2005-06-09 07:21:00,2.28954,2.28969,2.28917,2.28917,26400000.0
2005-06-09 07:22:00,2.28917,2.28973,2.28878,2.28973,30400000.0
2005-06-09 07:23:00,2.28962,2.28968,2.28885,2.28925,28400000.0
2005-06-09 07:24:00,2.28898,2.28954,2.28881,2.28907,46100000.0
2005-06-09 07:25:00,2.28954,2.28978,2.28895,2.28907,22800000.0
2005-06-09 07:26:00,2.28921,2.28967,2.28905,2.28954,29300000.0
2005-06-09 07:27:00,2.28955,2.28971,2.2891,2.28953,38100000.0
2005-06-09 07:28:00,2.28923,2.28964,2.2889,2.2889,62200000.0
2005-06-09 07:29:00,2.28887,2.28925,2.2886,2.28916,30200000.0
2005-06-09 07:30:00,2.28853,2.28937,2.28846,2.28929,34400000.0
2005-06-09 07:31:00,2.28917,2.28917,2.28879,2.28879,36200000.0
2005-06-09 07:32:00,2.28919,2.28919,2.2884,2.28856,19500000.0
2005-06-09 07:33:00,2.28858,2.28931,2.28858,2.28901,54200000.0
2005-06-09 07:34:00,2.28877,2.28942,2.28875,2.28907,30300000.0
2005-06-09 07:35:00,2.28897,2.28912,2.28854,2.28862,36400000.0
2005-06-09 07:36:00,2.28865,2.28904,2.28833,2.28885,30600000.0
2005-06-09 07:37:00,2.2883,2.28887,2.28822,2.28858,55400000.0
2005-06-09 07:38:00,2.28839,2.28887,2.28805,2.28871,36100000.0
2005-06-09 07:39:00,2.28821,2.28874,2.28805,2.28874,39700000.0
2005-06-09 07:40:00,2.28873,2.28887,2.28851,2.28857,43300000.0
2005-06-09 07:41:00,2.28917,2.28917,2.28872,2.2891,36200000.0
2005-06-09 07:42:00,2.28904,2.28915,2.28856,2.28897,30800000.0
2005-06-09 07:43:00,2.289,2.28914,2.28887,2.28908,24200000.0
2005-06-09 07:44:00,2.28884,2.28928,2.28869,2.28928,78200000.0
2005-06-09 07:45:00,2.28903,2.28913,2.28853,2.28853,45100000.0
2005-06-09 07:46:00,2.28882,2.28936,2.28871,2.28922,49400000.0
2005-06-09 07:47:00,2.28905,2.28922,2.28874,2.28907,40500000.0
2005-06-09 07:48:00,2.28914,2.28979,2.28904,2.28917,59699999.0
2005-06-09 07:49:00,2.28906,2.28962,2.28899,2.28959,24800000.0
2005-06-09 07:50:00,2.28969,2.28972,2.28887,2.28923,34000000.0
2005-06-09 07:51:00,2.28955,2.28974,2.28927,2.28958,29000000.0
2005-06-09 07:52:00,2.28934,2.28959,2.28915,2.28954,30800000.0
2005-06-09 07:53:00,2.28962,2.28963,2.28892,2.2895,31400000.0
2005-06-09 07:54:00,2.28932,2.28973,2.28898,2.28956,22800000.0
2005-06-09 07:55:00,2.28969,2.28991,2.2893,2.28958,39200000.0
2005-06-09 07:56:00,2.28967,2.28969,2.28914,2.2896,36500000.0
2005-06-09 07:57:00,2.2897,2.28975,2.28908,2.2894,39800000.0
2005-06-09 07:58:00,2.28936,2.28971,2.28922,2.28945,48300000.0
2005-06-09 07:59:00,2.28954,2.28963,2.28919,2.2896,45200000.0
2005-06-09 08:00:00,2.2897,2.28984,2.28936,2.28972,28800000.0
2005-06-09 08:01:00,2.28974,2.28974,2.2892,2.2892,43700000.0
2005-06-09 08:02:00,2.28898,2.28961,2.28889,2.28895,46600000.0
2005-06-09 08:03:00,2.28947,2.28955,2.28886,2.28932,32700000.0
2005-06-09 08:04:00,2.28915,2.28969,2.28889,2.28946,35300000.0
2005-06-09 08:05:00,2.2892,2.2896,2.28898,2.28944,28000000.0
2005-06-09 08:06:00,2.28918,2.28966,2.28902,2.28942,64800001.0
2005-06-09 08:07:00,2.2895,2.2895,2.28883,2.28916,27400000.0
2005-06-09 08:08:00,2.28914,2.28933,2.28874,2.28915,49800000.0
2005-06-09 08:09:00,2.28892,2.2893,2.28873,2.289,32700000.0
2005-06-09 08:10:00,2.28898,2.28931,2.28879,2.289,28100000.0
2005-06-09 08:11:00,2.28883,2.28909,2.28855,2.28887,38300000.0
2005-06-09 08:12:00,2.28882,2.28915,2.28856,2.289,42300000.0
2005-06-09 08:13:00,2.28859,2.2892,2.28836,2.28893,39800000.0
2005-06-09 08:14:00,2.28881,2.28905,2.28855,2.28878,34200000.0
2005-06-09 08:15:00,2.28922,2.28922,2.28796,2.28851,37900000.0
2005-06-09 08:16:00,2.28853,2.28903,2.28836,2.28877,33800000.0
2005-06-09 08:17:00,2.28915,2.28941,2.28881,2.28921,14900000.0
2005-06-09 08:18:00,2.28896,2.28939,2.28867,2.28867,42700000.0
2005-06-09 08:19:00,2.28937,2.2895,2.28885,2.28923,52300000.0
2005-06-09 08:20:00,2.28916,2.28968,2.28903,2.28962,37000000.0
2005-06-09 08:21:00,2.28982,2.28999,2.28959,2.28976,24400000.0
2005-06-09 08:22:00,2.28969,2.28981,2.28924,2.28925,21000000.0
2005-06-09 08:23:00,2.28918,2.28953,2.28893,2.28947,35600000.0
2005-06-09 08:24:00,2.28945,2.28948,2.28892,2.28918,27500000.0
2005-06-09 08:25:00,2.28938,2.29051,2.28934,2.2904,34400000.0
2005-06-09 08:26:00,2.29022,2.29024,2.28989,2.2901,29000000.0
2005-06-09 08:27:00,2.28902,2.28979,2.28885,2.28956,28000000.0
2005-06-09 08:28:00,2.28961,2.28973,2.28918,2.28944,41400000.0
2005-06-09 08:29:00,2.28948,2.28976,2.28937,2.28973,53300000.0
2005-06-09 08:30:00,2.28929,2.28967,2.28911,2.28932,15000000.0
2005-06-09 08:31:00,2.28945,2.28959,2.2883,2.28959,48100000.0
2005-06-09 08:32:00,2.28999,2.29012,2.28934,2.28956,31500000.0
2005-06-09 08:33:00,2.28955,2.28986,2.28934,2.28937,40800000.0
2005-06-09 08:34:00,2.28947,2.28969,2.2892,2.28969,48599999.0
2005-06-09 08:35:00,2.2891,2.28944,2.28893,2.28932,41500000.0
2005-06-09 08:36:00,2.28909,2.28915,2.28825,2.28852,31900000.0
2005-06-09 08:37:00,2.28857,2.2889,2.28806,2.28838,31200000.0
2005-06-09 08:38:00,2.28783,2.28921,2.28783,2.28887,53700000.0
2005-06-09 08:39:00,2.2885,2.28913,2.2878,2.28913,70200000.0
2005-06-09 08:40:00,2.28876,2.2892,2.28864,2.28904,28700000.0
2005-06-09 08:41:00,2.28905,2.28937,2.28874,2.28895,31400000.0
2005-06-09 08:42:00,2.28933,2.28953,2.28868,2.28869,43800000.0
2005-06-09 08:43:00,2.28919,2.28928,2.28855,2.28894,32600000.0
2005-06-09 08:44:00,2.28862,2.28921,2.28836,2.28895,46800000.0
2005-06-09 08:45:00,2.28927,2.28932,2.28845,2.28895,35000000.0
2005-06-09 08:46:00,2.28927,2.28941,2.28888,2.28896,40100000.0
2005-06-09 08:47:00,2.28911,2.28934,2.28901,2.28927,40400000.0
2005-06-09 08:48:00,2.28878,2.28953,2.28873,2.28925,56000000.0
2005-06-09 08:49:00,2.28934,2.28936,2.28892,2.28934,53100000.0
2005-06-09 08:50:00,2.28915,2.28934,2.28884,2.28891,44900000.0
2005-06-09 08:51:00,2.28902,2.28925,2.28877,2.2889,51000000.0
2005-06-09 08:52:00,2.28902,2.28906,2.28847,2.28847,36500000.0
2005-06-09 08:53:00,2.28904,2.28919,2.28845,2.28845,56200000.0
2005-06-09 08:54:00,2.2886,2.28888,2.28844,2.2888,29500000.0
2005-06-09 08:55:00,2.28903,2.28917,2.28854,2.28874,34100000.0
2005-06-09 08:56:00,2.28882,2.28928,2.28874,2.28885,25600000.0
2005-06-09 08:57:00,2.28881,2.28904,2.28803,2.28863,49400000.0
2005-06-09 08:58:00,2.28853,2.28886,2.28824,2.2886,34600000.0
2005-06-09 08:59:00,2.28851,2.28876,2.28832,2.28849,27600000.0
2005-06-09 09:00:00,2.28842,2.28866,2.28835,2.28851,37600000.0
2005-06-09 09:01:00,2.28827,2.28861,2.28776,2.28808,35900000.0
2005-06-09 09:02:00,2.28816,2.28865,2.28811,2.28842,27500000.0
2005-06-09 09:03:00,2.28822,2.28832,2.28744,2.28774,37400000.0
2005-06-09 09:04:00,2.28788,2.28818,2.28764,2.28808,39900000.0
2005-06-09 09:05:00,2.28799,2.28825,2.28772,2.28798,34100000.0
2005-06-09 09:06:00,2.28825,2.28845,2.28766,2.28782,32700000.0
2005-06-09 09:07:00,2.2876,2.28826,2.28747,2.28762,37800000.0
2005-06-09 09:08:00,2.28803,2.28807,2.28732,2.28744,37500000.0
2005-06-09 09:09:00,2.28769,2.28784,2.287,2.28728,22800000.0
2005-06-09 09:10:00,2.28728,2.28763,2.28719,2.28729,26000000.0
2005-06-09 09:11:00,2.28742,2.28758,2.28711,2.28723,29900000.0
2005-06-09 09:12:00,2.28748,2.28761,2.28698,2.28746,34500000.0
2005-06-09 09:13:00,2.28693,2.2875,2.28685,2.28723,34700000.0
2005-06-09 09:14:00,2.28767,2.28772,2.28685,2.2874,29600000.0
2005-06-09 09:15:00,2.28729,2.28729,2.28684,2.28713,40900000.0
2005-06-09 09:16:00,2.2873,2.28739,2.28681,2.28718,40900000.0
2005-06-09 09:17:00,2.28742,2.28752,2.28677,2.28718,24900000.0
2005-06-09 09:18:00,2.28767,2.28777,2.28735,2.28776,40300000.0
2005-06-09 09:19:00,2.28748,2.28777,2.28735,2.28736,47400000.0
2005-06-09 09:20:00,2.28715,2.28761,2.28705,2.28735,27600000.0
2005-06-09 09:21:00,2.28764,2.28773,2.28705,2.28705,22000000.0
2005-06-09 09:22:00,2.28711,2.28761,2.28692,2.28719,67000000.0
2005-06-09 09:23:00,2.28732,2.28739,2.28687,2.28713,30100000.0
2005-06-09 09:24:00,2.2869,2.28703,2.28633,2.28668,42000000.0
2005-06-09 09:25:00,2.28673,2.28708,2.28642,2.28664,41200000.0
2005-06-09 09:26:00,2.2867,2.28685,2.28628,2.28649,37600000.0
2005-06-09 09:27:00,2.28693,2.28724,2.28624,2.28647,24400000.0
2005-06-09 09:28:00,2.28667,2.28674,2.28642,2.28653,31800000.0
2005-06-09 09:29:00,2.28674,2.28686,2.28614,2.28644,24000000.0
2005-06-09 09:30:00,2.28662,2.28691,2.28616,2.28638,28800000.0
2005-06-09 09:31:00,2.28653,2.28705,2.28628,2.28698,40700000.0
2005-06-09 09:32:00,2.2871,2.28719,2.2866,2.28678,56100000.0
2005-06-09 09:33:00,2.28732,2.28732,2.28653,2.28678,22400000.0
2005-06-09 09:34:00,2.28714,2.28735,2.28682,2.28712,27900000.0
2005-06-09 09:35:00,2.28695,2.28728,2.28687,2.28714,26700000.0
2005-06-09 09:36:00,2.28712,2.28729,2.28649,2.28687,39800000.0
2005-06-09 09:37:00,2.28676,2.28696,2.28627,2.28671,58200000.0
2005-06-09 09:38:00,2.2866,2.28674,2.28583,2.28653,47000000.0
2005-06-09 09:39:00,2.28655,2.28672,2.28629,2.28652,45100000.0
2005-06-09 09:40:00,2.28667,2.28679,2.28627,2.28635,44000000.0
2005-06-09 09:41:00,2.28655,2.28683,2.28611,2.28627,47200000.0
2005-06-09 09:42:00,2.28573,2.28655,2.28573,2.28606,26200000.0
2005-06-09 09:43:00,2.28655,2.2868,2.28604,2.28632,26800000.0
2005-06-09 09:44:00,2.28624,2.28659,2.28603,2.28635,32300000.0
2005-06-09 09:45:00,2.28665,2.28683,2.28627,2.28631,37600000.0
2005-06-09 09:46:00,2.28648,2.28664,2.28591,2.28628,50400000.0
2005-06-09 09:47:00,2.28674,2.28676,2.28594,2.28594,45700000.0
2005-06-09 09:48:00,2.28594,2.2865,2.28587,2.28638,40700000.0
2005-06-09 09:49:00,2.28654,2.28657,2.28617,2.28621,36000000.0
2005-06-09 09:50:00,2.28627,2.28643,2.2859,2.28643,19200000.0
2005-06-09 09:51:00,2.28628,2.28667,2.28579,2.28664,27200000.0
2005-06-09 09:52:00,2.28622,2.2864,2.28591,2.28627,33000000.0
2005-06-09 09:53:00,2.28652,2.28652,2.28558,2.28571,50400000.0
2005-06-09 09:54:00,2.28595,2.2862,2.2856,2.2862,37400000.0
2005-06-09 09:55:00,2.28626,2.28681,2.28611,2.28674,46000000.0
2005-06-09 09:56:00,2.28637,2.28667,2.28607,2.28643,40700000.0
2005-06-09 09:57:00,2.28616,2.28672,2.28606,2.28665,33400000.0
2005-06-09 09:58:00,2.28702,2.28702,2.28595,2.28635,43700000.0
2005-06-09 09:59:00,2.28652,2.28673,2.28631,2.28646,33800000.0
2005-06-09 10:00:00,2.28647,2.28683,2.28635,2.28665,26300000.0
2005-06-09 10:01:00,2.28678,2.28681,2.28607,2.28665,39100000.0
2005-06-09 10:02:00,2.28697,2.28721,2.28645,2.28645,46200000.0
2005-06-09 10:03:00,2.28658,2.28717,2.28658,2.28692,28300000.0
2005-06-09 10:04:00,2.2871,2.28747,2.28677,2.28726,46900000.0
2005-06-09 10:05:00,2.28703,2.2875,2.28687,2.28745,30200000.0
2005-06-09 10:06:00,2.28729,2.28743,2.2869,2.2869,30500000.0
2005-06-09 10:07:00,2.2873,2.2875,2.2869,2.2873,29200000.0
2005-06-09 10:08:00,2.28777,2.28782,2.28679,2.28692,55200000.0
2005-06-09 10:09:00,2.28712,2.28738,2.28689,2.28702,31400000.0
2005-06-09 10:10:00,2.28725,2.28745,2.28662,2.28684,44800000.0
2005-06-09 10:11:00,2.28664,2.28704,2.28651,2.28693,20300000.0
2005-06-09 10:12:00,2.2871,2.28738,2.28676,2.28713,36300000.0
2005-06-09 10:13:00,2.287,2.28715,2.28657,2.28694,27700000.0
2005-06-09 10:14:00,2.28668,2.28708,2.2865,2.28651,41200000.0
2005-06-09 10:15:00,2.28655,2.28667,2.28563,2.28573,22800000.0
2005-06-09 10:16:00,2.2866,2.28695,2.28545,2.28575,30000000.0
2005-06-09 10:17:00,2.28618,2.28649,2.28539,2.28608,43000000.0
2005-06-09 10:18:00,2.28537,2.28589,2.28525,2.28583,33500000.0
2005-06-09 10:19:00,2.28528,2.28588,2.28528,2.28558,38800000.0
2005-06-09 10:20:00,2.28535,2.28616,2.28535,2.28591,44000000.0
2005-06-09 10:21:00,2.28537,2.28596,2.28526,2.28571,31600000.0
2005-06-09 10:22:00,2.28548,2.2858,2.28533,2.28572,29700000.0
2005-06-09 10:23:00,2.28542,2.28562,2.28516,2.28555,42800000.0
2005-06-09 10:24:00,2.28572,2.28572,2.28512,2.28535,27100000.0
2005-06-09 10:25:00,2.28535,2.28584,2.2853,2.28569,37100000.0
2005-06-09 10:26:00,2.28595,2.28595,2.28534,2.28592,23200000.0
2005-06-09 10:27:00,2.28612,2.28632,2.28525,2.28543,49200000.0
2005-06-09 10:28:00,2.2856,2.28581,2.28517,2.28579,44400001.0
2005-06-09 10:29:00,2.28578,2.28594,2.28553,2.28555,27300000.0
2005-06-09 10:30:00,2.2854,2.28742,2.2854,2.28711,35500000.0
2005-06-09 10:31:00,2.28671,2.28746,2.2866,2.28745,31000000.0
2005-06-09 10:32:00,2.28735,2.2877,2.28696,2.28729,49600000.0
2005-06-09 10:33:00,2.28725,2.28784,2.28706,2.28773,45800000.0
2005-06-09 10:34:00,2.28767,2.28769,2.28661,2.28683,53800000.0
2005-06-09 10:35:00,2.2868,2.2873,2.28659,2.28726,40800000.0
2005-06-09 10:36:00,2.28679,2.28765,2.28663,2.28765,46100000.0
2005-06-09 10:37:00,2.28707,2.28738,2.28692,2.28718,35600000.0
2005-06-09 10:38:00,2.28742,2.28749,2.2869,2.28704,43200000.0
2005-06-09 10:39:00,2.2871,2.28737,2.28661,2.28698,18600000.0
2005-06-09 10:40:00,2.28722,2.28753,2.287,2.28706,42200000.0
2005-06-09 10:41:00,2.28743,2.28768,2.28723,2.28742,45000000.0
2005-06-09 10:42:00,2.28702,2.28762,2.28702,2.28723,24900000.0
2005-06-09 10:43:00,2.287,2.28737,2.28679,2.28709,44100000.0
2005-06-09 10:44:00,2.2871,2.28736,2.2868,2.2872,71000000.0
2005-06-09 10:45:00,2.28719,2.28729,2.28635,2.28692,53600000.0
2005-06-09 10:46:00,2.28667,2.28672,2.28614,2.28665,49200000.0
2005-06-09 10:47:00,2.28695,2.28707,2.28614,2.28635,43800000.0
2005-06-09 10:48:00,2.28597,2.28708,2.28574,2.28676,27200000.0
2005-06-09 10:49:00,2.28655,2.28706,2.28624,2.28675,27600000.0
2005-06-09 10:50:00,2.28632,2.28656,2.28573,2.28573,45800000.0
2005-06-09 10:51:00,2.28551,2.28601,2.28536,2.28579,40500000.0
2005-06-09 10:52:00,2.28572,2.2863,2.28548,2.28567,31800000.0
2005-06-09 10:53:00,2.28561,2.28616,2.28542,2.28602,35300000.0
2005-06-09 10:54:00,2.28565,2.28622,2.28564,2.28609,22300000.0
2005-06-09 10:55:00,2.28562,2.28619,2.28534,2.28591,58300000.0
2005-06-09 10:56:00,2.28592,2.28628,2.28534,2.28547,17200000.0
2005-06-09 10:57:00,2.28566,2.2863,2.28551,2.28573,51800000.0
2005-06-09 10:58:00,2.28608,2.28639,2.28589,2.28639,37400000.0
2005-06-09 10:59:00,2.28651,2.28679,2.28631,2.28645,71100001.0
2005-06-09 11:00:00,2.28595,2.28658,2.28569,2.28658,44700001.0
2005-06-09 11:01:00,2.28652,2.28657,2.28585,2.28585,28600000.0
2005-06-09 11:02:00,2.28617,2.2866,2.28604,2.28644,24000000.0
2005-06-09 11:03:00,2.28563,2.28677,2.28563,2.28668,25600000.0
2005-06-09 11:04:00,2.28652,2.28712,2.28641,2.28699,24500000.0
2005-06-09 11:05:00,2.28663,2.28685,2.28627,2.28627,39900000.0
2005-06-09 11:06:00,2.28649,2.28666,2.28618,2.28642,43200000.0
2005-06-09 11:07:00,2.28632,2.28649,2.28533,2.28606,38000000.0
2005-06-09 11:08:00,2.28629,2.28644,2.28571,2.28571,59400000.0
2005-06-09 11:09:00,2.2859,2.2862,2.28572,2.28595,37000000.0
2005-06-09 11:10:00,2.28594,2.28622,2.28556,2.28565,34000000.0
2005-06-09 11:11:00,2.28535,2.28611,2.28522,2.28582,39400000.0
2005-06-09 11:12:00,2.2858,2.2862,2.2856,2.28596,19500000.0
2005-06-09 11:13:00,2.28562,2.28607,2.28545,2.28568,36500000.0
2005-06-09 11:14:00,2.286,2.28607,2.28496,2.28573,59400000.0
2005-06-09 11:15:00,2.28574,2.28591,2.2852,2.28563,32100000.0
2005-06-09 11:16:00,2.28521,2.2861,2.28521,2.2861,54300000.0
2005-06-09 11:17:00,2.28602,2.28602,2.28551,2.28578,44400000.0
2005-06-09 11:18:00,2.28587,2.28611,2.28571,2.28584,41000000.0
2005-06-09 11:19:00,2.28603,2.28625,2.28561,2.28617,49200000.0
2005-06-09 11:20:00,2.28625,2.28642,2.28598,2.28642,36400000.0
2005-06-09 11:21:00,2.28605,2.28654,2.28583,2.28628,22800000.0
2005-06-09 11:22:00,2.28575,2.28707,2.28567,2.28659,26200000.0
2005-06-09 11:23:00,2.28677,2.28694,2.28634,2.28671,53500000.0
2005-06-09 11:24:00,2.28695,2.28717,2.28619,2.28676,31800000.0
2005-06-09 11:25:00,2.28757,2.28757,2.28647,2.28654,29300000.0
2005-06-09 11:26:00,2.28673,2.28721,2.28637,2.2871,40400000.0
2005-06-09 11:27:00,2.28678,2.28699,2.2862,2.2862,41200000.0
2005-06-09 11:28:00,2.28646,2.28725,2.2863,2.28725,32600000.0
2005-06-09 11:29:00,2.28729,2.28737,2.28681,2.2869,42500001.0
2005-06-09 11:30:00,2.28727,2.2875,2.28703,2.28736,37100000.0
2005-06-09 11:31:00,2.28733,2.28802,2.28733,2.28778,49799999.0
2005-06-09 11:32:00,2.28764,2.28792,2.28749,2.28776,25600000.0
2005-06-09 11:33:00,2.2875,2.28766,2.287,2.28755,43300000.0
2005-06-09 11:34:00,2.28775,2.28786,2.28719,2.2873,66700000.0
2005-06-09 11:35:00,2.28769,2.28778,2.28736,2.28738,22600000.0
2005-06-09 11:36:00,2.28781,2.28796,2.28756,2.28772,34900000.0
2005-06-09 11:37:00,2.28785,2.28788,2.28732,2.28751,34000000.0
2005-06-09 11:38:00,2.28743,2.28803,2.28743,2.28764,39400000.0
2005-06-09 11:39:00,2.28767,2.28792,2.28713,2.28767,32200000.0
2005-06-09 11:40:00,2.28737,2.28758,2.28672,2.28685,47800000.0
2005-06-09 11:41:00,2.28682,2.28752,2.2868,2.28726,38200000.0
2005-06-09 11:42:00,2.28679,2.28772,2.28674,2.28719,30100000.0
2005-06-09 11:43:00,2.28727,2.28757,2.28696,2.28757,29800000.0
2005-06-09 11:44:00,2.28715,2.28775,2.28678,2.28775,30400000.0
2005-06-09 11:45:00,2.28758,2.28768,2.28721,2.28759,23600000.0
2005-06-09 11:46:00,2.28778,2.28778,2.28675,2.28702,22400000.0
2005-06-09 11:47:00,2.28738,2.28758,2.28702,2.28752,29600000.0
2005-06-09 11:48:00,2.28725,2.28756,2.28691,2.28714,32300000.0
2005-06-09 11:49:00,2.28749,2.28749,2.28678,2.28678,39900000.0
2005-06-09 11:50:00,2.28702,2.28739,2.2869,2.28699,35500000.0
2005-06-09 11:51:00,2.28728,2.28728,2.28685,2.28692,54500000.0
2005-06-09 11:52:00,2.28728,2.28731,2.28664,2.28698,39600001.0
2005-06-09 11:53:00,2.28692,2.28716,2.28641,2.28671,23700000.0
2005-06-09 11:54:00,2.28673,2.28691,2.28628,2.28683,52500000.0
2005-06-09 11:55:00,2.28668,2.28692,2.28642,2.28645,45600000.0
2005-06-09 11:56:00,2.28617,2.28719,2.28617,2.28704,40700000.0
2005-06-09 11:57:00,2.28717,2.28717,2.28639,2.28686,25000000.0
2005-06-09 11:58:00,2.28712,2.28712,2.28646,2.28652,32700000.0
2005-06-09 11:59:00,2.28668,2.28699,2.28639,2.28678,27100000.0
2005-06-09 12:00:00,2.28658,2.28726,2.28658,2.28699,38300000.0
2005-06-09 12:01:00,2.28712,2.28714,2.28656,2.28692,61200000.0
2005-06-09 12:02:00,2.28676,2.28728,2.28665,2.28705,48400000.0
2005-06-09 12:03:00,2.28692,2.28721,2.28659,2.28673,25000000.0
2005-06-09 12:04:00,2.28669,2.287,2.28654,2.28678,34900000.0
2005-06-09 12:05:00,2.28672,2.28713,2.28644,2.2869,45600000.0
2005-06-09 12:06:00,2.2871,2.2872,2.28669,2.28707,21200000.0
2005-06-09 12:07:00,2.28665,2.287,2.28634,2.28646,53100000.0
2005-06-09 12:08:00,2.2867,2.2869,2.28544,2.28577,49100000.0
2005-06-09 12:09:00,2.28594,2.28612,2.28564,2.28612,27700000.0
2005-06-09 12:10:00,2.28537,2.28578,2.28518,2.28557,38600000.0
2005-06-09 12:11:00,2.28601,2.28617,2.2856,2.28592,30400000.0
2005-06-09 12:12:00,2.2858,2.28609,2.28554,2.28557,21800000.0
2005-06-09 12:13:00,2.28522,2.28555,2.28453,2.28453,41300000.0
2005-06-09 12:14:00,2.2845,2.28554,2.28441,2.28458,39000000.0
2005-06-09 12:15:00,2.28493,2.28534,2.28437,2.28464,46800000.0
2005-06-09 12:16:00,2.28439,2.28518,2.28439,2.28457,41200000.0
2005-06-09 12:17:00,2.28448,2.28492,2.28437,2.28437,29700000.0
2005-06-09 12:18:00,2.2844,2.28503,2.2844,2.28471,45600000.0
2005-06-09 12:19:00,2.28493,2.2851,2.28442,2.28451,18300000.0
2005-06-09 12:20:00,2.28465,2.28479,2.28417,2.28441,50000000.0
2005-06-09 12:21:00,2.28432,2.28482,2.28432,2.28467,49700000.0
2005-06-09 12:22:00,2.28469,2.28494,2.28438,2.28446,16400000.0
2005-06-09 12:23:00,2.2846,2.28473,2.28431,2.28458,72800000.0
2005-06-09 12:24:00,2.28497,2.28497,2.28443,2.28448,34600000.0
2005-06-09 12:25:00,2.28453,2.28514,2.2843,2.28514,36600000.0
2005-06-09 12:26:00,2.28481,2.2853,2.28462,2.28485,58800000.0
2005-06-09 12:27:00,2.28441,2.28499,2.2842,2.28473,45200000.0
2005-06-09 12:28:00,2.28408,2.28453,2.284,2.2845,34900000.0
2005-06-09 12:29:00,2.28492,2.28492,2.28423,2.28466,34400000.0
2005-06-09 12:30:00,2.28457,2.28491,2.28432,2.2849,46200000.0
2005-06-09 12:31:00,2.28486,2.2851,2.28445,2.28483,35600000.0
2005-06-09 12:32:00,2.28446,2.28464,2.28412,2.28461,35500000.0
2005-06-09 12:33:00,2.28462,2.28486,2.28424,2.28434,29900000.0
2005-06-09 12:34:00,2.28411,2.28496,2.28411,2.28489,54299999.0
2005-06-09 12:35:00,2.28507,2.28536,2.28471,2.28531,35800000.0
2005-06-09 12:36:00,2.28513,2.287,2.28504,2.28583,21200000.0
2005-06-09 12:37:00,2.2853,2.28539,2.28491,2.28499,53100000.0
2005-06-09 12:38:00,2.28517,2.28543,2.28484,2.28496,34400000.0
2005-06-09 12:39:00,2.28509,2.28524,2.28458,2.28519,38400000.0
2005-06-09 12:40:00,2.28486,2.28526,2.28474,2.28513,49200000.0
2005-06-09 12:41:00,2.28481,2.2851,2.2847,2.285,45700000.0
2005-06-09 12:42:00,2.2854,2.2854,2.28442,2.28473,50600000.0
2005-06-09 12:43:00,2.28497,2.28533,2.28433,2.28485,43200000.0
2005-06-09 12:44:00,2.28508,2.28544,2.28496,2.28504,47300000.0
2005-06-09 12:45:00,2.28532,2.28572,2.28353,2.28443,37600000.0
2005-06-09 12:46:00,2.28411,2.28456,2.28407,2.28441,40500000.0
2005-06-09 12:47:00,2.28437,2.28466,2.28385,2.28385,40500001.0
2005-06-09 12:48:00,2.28407,2.28451,2.28367,2.28451,55900000.0
2005-06-09 12:49:00,2.2842,2.28482,2.28402,2.28482,32800000.0
2005-06-09 12:50:00,2.28485,2.28485,2.2841,2.28422,33600000.0
2005-06-09 12:51:00,2.28415,2.28454,2.2837,2.28444,39000000.0
2005-06-09 12:52:00,2.28499,2.28506,2.28444,2.28468,30000000.0
2005-06-09 12:53:00,2.28483,2.28538,2.28469,2.28538,27500000.0
2005-06-09 12:54:00,2.28484,2.28529,2.28468,2.28524,37700000.0
2005-06-09 12:55:00,2.2853,2.2853,2.28449,2.28479,22700000.0
2005-06-09 12:56:00,2.2849,2.28534,2.28489,2.28506,26500000.0
2005-06-09 12:57:00,2.2848,2.28523,2.28464,2.28513,45900000.0
2005-06-09 12:58:00,2.2855,2.28635,2.28546,2.28635,50700000.0
2005-06-09 12:59:00,2.2858,2.28612,2.28555,2.28612,36900000.0
2005-06-09 13:00:00,2.28557,2.28597,2.28539,2.28557,37700000.0
2005-06-09 13:01:00,2.28553,2.28645,2.2855,2.28585,41400000.0
2005-06-09 13:02:00,2.2859,2.286,2.28547,2.28554,46500000.0
2005-06-09 13:03:00,2.28564,2.28586,2.28516,2.28516,41700000.0
2005-06-09 13:04:00,2.28541,2.28587,2.28527,2.28555,44300000.0
2005-06-09 13:05:00,2.28568,2.2857,2.28516,2.2854,47700000.0
2005-06-09 13:06:00,2.28555,2.2857,2.28509,2.28525,13600000.0
2005-06-09 13:07:00,2.28515,2.28566,2.28501,2.28528,34400000.0
2005-06-09 13:08:00,2.28523,2.2854,2.28475,2.28475,33500000.0
2005-06-09 13:09:00,2.28496,2.28515,2.28459,2.28502,24800000.0
2005-06-09 13:10:00,2.28505,2.28535,2.28475,2.28487,45800001.0
2005-06-09 13:11:00,2.28487,2.285,2.28453,2.28464,43000000.0
2005-06-09 13:12:00,2.28428,2.28476,2.28409,2.28451,22300000.0
2005-06-09 13:13:00,2.28418,2.28466,2.28376,2.28376,26700000.0
2005-06-09 13:14:00,2.28383,2.28413,2.28362,2.28376,60300000.0
2005-06-09 13:15:00,2.28358,2.28466,2.28354,2.28426,57300001.0
2005-06-09 13:16:00,2.28407,2.28429,2.28336,2.28369,26800000.0
2005-06-09 13:17:00,2.2837,2.28425,2.28356,2.28387,24400000.0
2005-06-09 13:18:00,2.28385,2.28419,2.28336,2.28385,43600000.0
2005-06-09 13:19:00,2.28388,2.28418,2.28376,2.28413,25600000.0
2005-06-09 13:20:00,2.28396,2.28447,2.28383,2.28425,40700000.0
2005-06-09 13:21:00,2.28416,2.28446,2.28398,2.28417,31600000.0
2005-06-09 13:22:00,2.28328,2.28498,2.28328,2.28449,41900000.0
2005-06-09 13:23:00,2.28445,2.28453,2.28395,2.28432,25700000.0
2005-06-09 13:24:00,2.28436,2.2846,2.28416,2.28428,23600000.0
2005-06-09 13:25:00,2.28426,2.28458,2.28405,2.28414,43000000.0
2005-06-09 13:26:00,2.28388,2.28432,2.28376,2.28432,40800000.0
2005-06-09 13:27:00,2.2839,2.28455,2.28376,2.28455,21400000.0
2005-06-09 13:28:00,2.28441,2.28451,2.28408,2.28419,64900000.0
2005-06-09 13:29:00,2.28408,2.28481,2.28405,2.28443,28200000.0
2005-06-09 13:30:00,2.28451,2.2848,2.28431,2.28457,39100000.0
2005-06-09 13:31:00,2.28497,2.28515,2.2848,2.28494,24000000.0
2005-06-09 13:32:00,2.2849,2.28522,2.28479,2.2851,53700000.0
2005-06-09 13:33:00,2.28537,2.28565,2.28504,2.2853,44100000.0
2005-06-09 13:34:00,2.28557,2.28587,2.28521,2.2854,38800000.0
2005-06-09 13:35:00,2.2853,2.2856,2.28499,2.28556,38600000.0
2005-06-09 13:36:00,2.28483,2.2862,2.28483,2.2862,35200000.0
2005-06-09 13:37:00,2.28609,2.28609,2.28535,2.28569,32400000.0
2005-06-09 13:38:00,2.28644,2.28644,2.28575,2.28613,40800000.0
2005-06-09 13:39:00,2.28622,2.28641,2.28571,2.28589,45500000.0
2005-06-09 13:40:00,2.28601,2.28651,2.28597,2.2865,33700000.0
2005-06-09 13:41:00,2.28632,2.28652,2.28606,2.28643,37200000.0
2005-06-09 13:42:00,2.28609,2.28659,2.28606,2.28651,32200000.0
2005-06-09 13:43:00,2.28631,2.28663,2.28612,2.28612,43900000.0
2005-06-09 13:44:00,2.28633,2.28647,2.28587,2.286,26400000.0
2005-06-09 13:45:00,2.28596,2.28651,2.2858,2.28641,40300000.0
2005-06-09 13:46:00,2.28597,2.28613,2.28554,2.28582,42100000.0
2005-06-09 13:47:00,2.28575,2.28614,2.2855,2.28599,30000000.0
2005-06-09 13:48:00,2.28599,2.28621,2.28553,2.28572,30000000.0
2005-06-09 13:49:00,2.28573,2.28594,2.28488,2.28529,26600000.0
2005-06-09 13:50:00,2.28534,2.28614,2.28534,2.28582,43100000.0
2005-06-09 13:51:00,2.28574,2.28603,2.28531,2.28538,28000000.0
2005-06-09 13:52:00,2.28582,2.28582,2.28514,2.28514,57000000.0
2005-06-09 13:53:00,2.2856,2.28565,2.28471,2.28551,32900000.0
2005-06-09 13:54:00,2.28562,2.28577,2.28495,2.28513,30000000.0
2005-06-09 13:55:00,2.28542,2.28582,2.28515,2.28544,36700001.0
2005-06-09 13:56:00,2.28524,2.28562,2.28514,2.28558,32700000.0
2005-06-09 13:57:00,2.28569,2.28595,2.28541,2.28574,41000000.0
2005-06-09 13:58:00,2.28547,2.28579,2.28516,2.28579,29500000.0
2005-06-09 13:59:00,2.28557,2.28566,2.28529,2.28555,49600000.0
2005-06-09 14:00:00,2.28587,2.28587,2.28514,2.28527,42400000.0
2005-06-09 14:01:00,2.28539,2.28581,2.28503,2.28581,31100000.0
2005-06-09 14:02:00,2.2853,2.28571,2.28507,2.28513,42599999.0
2005-06-09 14:03:00,2.28492,2.2852,2.28447,2.28493,43700000.0
2005-06-09 14:04:00,2.28452,2.28525,2.28441,2.28513,39200000.0
2005-06-09 14:05:00,2.28523,2.28538,2.28473,2.28524,58800000.0
2005-06-09 14:06:00,2.28521,2.28552,2.28504,2.28532,23900000.0
2005-06-09 14:07:00,2.28542,2.28561,2.28494,2.28502,31900000.0
2005-06-09 14:08:00,2.28515,2.28555,2.28488,2.28526,41000000.0
2005-06-09 14:09:00,2.28513,2.28538,2.28506,2.28528,30100000.0
2005-06-09 14:10:00,2.28563,2.28579,2.285,2.2857,50000000.0
2005-06-09 14:11:00,2.28515,2.28545,2.2848,2.28518,56300000.0
2005-06-09 14:12:00,2.2851,2.28531,2.2846,2.2852,59700000.0
2005-06-09 14:13:00,2.28505,2.28592,2.28496,2.28559,41100000.0
2005-06-09 14:14:00,2.28529,2.28561,2.28509,2.28544,38000000.0
2005-06-09 14:15:00,2.28511,2.28535,2.285,2.28517,35100000.0
2005-06-09 14:16:00,2.28521,2.28539,2.28477,2.28539,43500000.0
2005-06-09 14:17:00,2.28504,2.28568,2.28499,2.28542,24400000.0
2005-06-09 14:18:00,2.2856,2.28577,2.28504,2.28542,43900000.0
2005-06-09 14:19:00,2.28541,2.28569,2.28504,2.2854,55000000.0
2005-06-09 14:20:00,2.28587,2.28616,2.28506,2.28614,37900000.0
2005-06-09 14:21:00,2.28561,2.28643,2.28556,2.28639,24000000.0
2005-06-09 14:22:00,2.28577,2.28626,2.28566,2.28621,30400000.0
2005-06-09 14:23:00,2.28543,2.28585,2.28515,2.28572,42900000.0
2005-06-09 14:24:00,2.28535,2.28604,2.28528,2.28586,24000000.0
2005-06-09 14:25:00,2.28588,2.28612,2.28572,2.28592,21400000.0
2005-06-09 14:26:00,2.28566,2.28622,2.28566,2.28609,48900000.0
2005-06-09 14:27:00,2.2859,2.28606,2.28567,2.28595,31200000.0
2005-06-09 14:28:00,2.28616,2.2862,2.28565,2.28581,32100000.0
2005-06-09 14:29:00,2.28577,2.28607,2.28563,2.28577,31100000.0
2005-06-09 14:30:00,2.28574,2.28632,2.28564,2.28625,35800000.0
2005-06-09 14:31:00,2.28609,2.28643,2.28579,2.28614,31000000.0
2005-06-09 14:32:00,2.28623,2.28666,2.28606,2.28666,65000000.0
2005-06-09 14:33:00,2.28682,2.28692,2.28599,2.28643,20900000.0
2005-06-09 14:34:00,2.28623,2.2867,2.28613,2.28662,31300000.0
2005-06-09 14:35:00,2.28642,2.28649,2.28603,2.28608,33200000.0
2005-06-09 14:36:00,2.2863,2.28636,2.28592,2.28628,33900000.0
2005-06-09 14:37:00,2.28626,2.2864,2.28592,2.28618,48600000.0
2005-06-09 14:38:00,2.28642,2.28648,2.28565,2.28565,37500000.0
2005-06-09 14:39:00,2.28628,2.2865,2.28546,2.28553,26200000.0
2005-06-09 14:40:00,2.28561,2.28592,2.2854,2.28564,40200000.0
2005-06-09 14:41:00,2.28528,2.28601,2.28509,2.28578,49100000.0
2005-06-09 14:42:00,2.28562,2.28576,2.28515,2.28555,46600000.0
2005-06-09 14:43:00,2.28555,2.2858,2.2851,2.2857,34900000.0
2005-06-09 14:44:00,2.28548,2.28648,2.28546,2.28594,51000000.0
2005-06-09 14:45:00,2.28575,2.28597,2.28544,2.28582,55300000.0
2005-06-09 14:46:00,2.28577,2.28588,2.28531,2.28546,28700000.0
2005-06-09 14:47:00,2.28577,2.28614,2.28559,2.28585,25000000.0
2005-06-09 14:48:00,2.28591,2.28613,2.28581,2.28596,35900000.0
2005-06-09 14:49:00,2.28604,2.28623,2.28559,2.28579,31900000.0
2005-06-09 14:50:00,2.28605,2.28628,2.28597,2.28616,53400000.0
2005-06-09 14:51:00,2.28611,2.28685,2.28599,2.28652,20700000.0
2005-06-09 14:52:00,2.28687,2.28687,2.28598,2.2863,53900000.0
2005-06-09 14:53:00,2.28643,2.28656,2.28554,2.2864,46800000.0
2005-06-09 14:54:00,2.28614,2.2864,2.28602,2.28631,37800000.0
2005-06-09 14:55:00,2.28632,2.28669,2.28622,2.28642,52000000.0
2005-06-09 14:56:00,2.28568,2.28676,2.28568,2.28673,32000000.0
2005-06-09 14:57:00,2.28684,2.28719,2.2868,2.2868,38000000.0
2005-06-09 14:58:00,2.28655,2.28693,2.28637,2.28665,46500000.0
2005-06-09 14:59:00,2.28646,2.28702,2.28646,2.28696,25800000.0
2005-06-09 15:00:00,2.28715,2.28726,2.28609,2.28673,53800000.0
2005-06-09 15:01:00,2.28667,2.28696,2.2865,2.28658,53500000.0
2005-06-09 15:02:00,2.28677,2.28677,2.28628,2.28667,34000000.0
2005-06-09 15:03:00,2.28646,2.28675,2.28619,2.28654,31400000.0
2005-06-09 15:04:00,2.28643,2.28676,2.28609,2.2862,51300000.0
2005-06-09 15:05:00,2.28646,2.28675,2.28577,2.28625,44800000.0
2005-06-09 15:06:00,2.28634,2.28663,2.28609,2.28634,69500000.0
2005-06-09 15:07:00,2.28555,2.28649,2.28555,2.28633,25500000.0
2005-06-09 15:08:00,2.28587,2.28603,2.28558,2.28558,43900000.0
2005-06-09 15:09:00,2.28548,2.28602,2.28533,2.28576,23300000.0
2005-06-09 15:10:00,2.28567,2.28579,2.28511,2.28553,30600000.0
2005-06-09 15:11:00,2.28609,2.28611,2.2856,2.28586,35800000.0
2005-06-09 15:12:00,2.28574,2.2861,2.28558,2.28592,38300001.0
2005-06-09 15:13:00,2.28557,2.28607,2.28516,2.28596,30000000.0
2005-06-09 15:14:00,2.28567,2.28612,2.28522,2.28612,23200000.0
2005-06-09 15:15:00,2.28594,2.28595,2.28523,2.28544,46100000.0
2005-06-09 15:16:00,2.28545,2.2861,2.28539,2.2859,24500000.0
2005-06-09 15:17:00,2.28566,2.28579,2.28547,2.28562,44200000.0
2005-06-09 15:18:00,2.28587,2.28615,2.28541,2.28615,38000000.0
2005-06-09 15:19:00,2.28577,2.28616,2.28554,2.28604,23200000.0
2005-06-09 15:20:00,2.2859,2.28604,2.28565,2.28594,21200000.0
2005-06-09 15:21:00,2.28608,2.28608,2.28562,2.28593,39700000.0
2005-06-09 15:22:00,2.28578,2.28609,2.28578,2.28605,23200000.0
2005-06-09 15:23:00,2.28594,2.28609,2.28572,2.28582,56100000.0
2005-06-09 15:24:00,2.28568,2.28624,2.28568,2.28624,31200000.0
2005-06-09 15:25:00,2.28595,2.28603,2.2856,2.28591,60299998.0
2005-06-09 15:26:00,2.28578,2.28625,2.28568,2.28607,37000000.0
2005-06-09 15:27:00,2.28569,2.28592,2.28546,2.28576,24300000.0
2005-06-09 15:28:00,2.28531,2.28565,2.28499,2.28537,37500000.0
2005-06-09 15:29:00,2.28567,2.28589,2.2851,2.28561,54100000.0
2005-06-09 15:30:00,2.2854,2.286,2.2854,2.286,31000000.0
2005-06-09 15:31:00,2.28598,2.28641,2.28565,2.28615,39400000.0
2005-06-09 15:32:00,2.28629,2.28642,2.28594,2.28618,37900000.0
2005-06-09 15:33:00,2.2864,2.28647,2.28583,2.28583,41700000.0
2005-06-09 15:34:00,2.28598,2.28651,2.28591,2.2863,32300000.0
2005-06-09 15:35:00,2.28584,2.28651,2.28576,2.28648,49100000.0
2005-06-09 15:36:00,2.28597,2.28627,2.2858,2.28611,79800000.0
2005-06-09 15:37:00,2.28591,2.28603,2.28554,2.28574,30100000.0
2005-06-09 15:38:00,2.28546,2.28601,2.28532,2.28554,53200000.0
2005-06-09 15:39:00,2.2862,2.28627,2.28522,2.28522,50600000.0
2005-06-09 15:40:00,2.285,2.28557,2.28469,2.28531,28400000.0
2005-06-09 15:41:00,2.28535,2.28599,2.285,2.28506,49200000.0
2005-06-09 15:42:00,2.28507,2.28534,2.28466,2.28481,24800000.0
2005-06-09 15:43:00,2.285,2.28523,2.28425,2.28486,38700000.0
2005-06-09 15:44:00,2.28481,2.28526,2.28474,2.28484,43000000.0
2005-06-09 15:45:00,2.28485,2.28516,2.28436,2.28451,41700000.0
2005-06-09 15:46:00,2.28515,2.28545,2.28453,2.28456,31800000.0
2005-06-09 15:47:00,2.28446,2.28502,2.28446,2.28485,23900000.0
2005-06-09 15:48:00,2.28497,2.28497,2.28429,2.28479,80100000.0
2005-06-09 15:49:00,2.28473,2.28516,2.28453,2.28477,32300000.0
2005-06-09 15:50:00,2.28491,2.28506,2.28459,2.28476,27700000.0
2005-06-09 15:51:00,2.28474,2.28495,2.2846,2.28474,25000000.0
2005-06-09 15:52:00,2.28485,2.28498,2.28436,2.2847,22100000.0
2005-06-09 15:53:00,2.28426,2.2847,2.28418,2.28452,23000000.0
2005-06-09 15:54:00,2.28408,2.28458,2.284,2.28452,27900000.0
2005-06-09 15:55:00,2.28429,2.28457,2.28409,2.28451,43600000.0
2005-06-09 15:56:00,2.28464,2.28491,2.28434,2.28451,55800000.0
2005-06-09 15:57:00,2.28438,2.28475,2.28406,2.2846,41900000.0
2005-06-09 15:58:00,2.28431,2.28488,2.28417,2.28474,48100000.0
2005-06-09 15:59:00,2.2847,2.2848,2.28434,2.28452,46700000.0
2005-06-09 16:00:00,2.2848,2.28515,2.28445,2.28515,34700000.0
2005-06-09 16:01:00,2.28496,2.28567,2.28489,2.28543,61000000.0
2005-06-09 16:02:00,2.28565,2.28565,2.28478,2.28478,21800000.0
2005-06-09 16:03:00,2.2849,2.28516,2.28458,2.28492,54300000.0
2005-06-09 16:04:00,2.28431,2.28454,2.2838,2.28398,45000000.0
2005-06-09 16:05:00,2.28375,2.28437,2.28355,2.28375,54300000.0
2005-06-09 16:06:00,2.2835,2.28453,2.2834,2.28442,20500000.0
2005-06-09 16:07:00,2.28436,2.28497,2.28426,2.28471,34700000.0
2005-06-09 16:08:00,2.28462,2.28511,2.28455,2.28474,44000000.0
2005-06-09 16:09:00,2.28513,2.28535,2.28486,2.28493,43600000.0
2005-06-09 16:10:00,2.28484,2.28514,2.28479,2.28514,32600000.0
2005-06-09 16:11:00,2.28538,2.2855,2.28457,2.28493,43400000.0
2005-06-09 16:12:00,2.28492,2.28516,2.28465,2.28505,49200000.0
2005-06-09 16:13:00,2.28485,2.28544,2.28485,2.28526,34000000.0
2005-06-09 16:14:00,2.28564,2.28568,2.28511,2.28517,40000000.0
2005-06-09 16:15:00,2.28544,2.28554,2.2851,2.2854,37000000.0
2005-06-09 16:16:00,2.28563,2.28567,2.28508,2.28508,45700000.0
2005-06-09 16:17:00,2.28534,2.28551,2.28493,2.28538,16600000.0
2005-06-09 16:18:00,2.28558,2.28559,2.28502,2.28513,40600000.0
2005-06-09 16:19:00,2.28484,2.28517,2.28457,2.28482,31800000.0
2005-06-09 16:20:00,2.2846,2.28549,2.28443,2.28529,39100000.0
2005-06-09 16:21:00,2.28536,2.28554,2.28493,2.28498,27600000.0
2005-06-09 16:22:00,2.28542,2.28567,2.28491,2.2853,42600000.0
2005-06-09 16:23:00,2.28508,2.28544,2.28508,2.28519,51900000.0
2005-06-09 16:24:00,2.28533,2.28594,2.28522,2.28576,31300000.0
2005-06-09 16:25:00,2.28577,2.28613,2.28542,2.28582,45900000.0
2005-06-09 16:26:00,2.28612,2.2864,2.28577,2.28601,33400000.0
2005-06-09 16:27:00,2.2859,2.28647,2.28538,2.28538,48500000.0
2005-06-09 16:28:00,2.28549,2.28577,2.28518,2.28577,35500000.0
2005-06-09 16:29:00,2.28573,2.28595,2.28546,2.28584,36900000.0
2005-06-09 16:30:00,2.28602,2.28641,2.28587,2.28603,44400000.0
2005-06-09 16:31:00,2.2863,2.28679,2.28604,2.28664,57800000.0
2005-06-09 16:32:00,2.28653,2.28684,2.28628,2.28667,26400000.0
2005-06-09 16:33:00,2.28725,2.28781,2.28717,2.28781,26200000.0
2005-06-09 16:34:00,2.28772,2.28861,2.28772,2.28844,54200000.0
2005-06-09 16:35:00,2.28799,2.28856,2.28782,2.28828,41600000.0
2005-06-09 16:36:00,2.28767,2.28782,2.28714,2.28714,28100000.0
2005-06-09 16:37:00,2.28751,2.28803,2.28724,2.28785,29100000.0
2005-06-09 16:38:00,2.28739,2.2881,2.28739,2.28792,36100000.0
2005-06-09 16:39:00,2.28768,2.28779,2.28742,2.28762,46300000.0
2005-06-09 16:40:00,2.28735,2.28762,2.28701,2.28759,30500000.0
2005-06-09 16:41:00,2.2873,2.28762,2.2871,2.28735,37000000.0
2005-06-09 16:42:00,2.28718,2.28747,2.28701,2.28723,27400000.0
2005-06-09 16:43:00,2.28727,2.28727,2.28655,2.28672,30100000.0
2005-06-09 16:44:00,2.28686,2.28704,2.28648,2.2867,21000000.0
2005-06-09 16:45:00,2.28702,2.28717,2.2863,2.28677,45900000.0
2005-06-09 16:46:00,2.28673,2.28673,2.28611,2.28646,33600000.0
2005-06-09 16:47:00,2.28662,2.28672,2.28602,2.28665,34500000.0
2005-06-09 16:48:00,2.28665,2.28706,2.28649,2.28683,37100000.0
2005-06-09 16:49:00,2.28653,2.28732,2.28647,2.28719,27400000.0
2005-06-09 16:50:00,2.28729,2.28729,2.2864,2.2864,31800000.0
2005-06-09 16:51:00,2.28633,2.28682,2.28623,2.28653,42900000.0
2005-06-09 16:52:00,2.28648,2.28713,2.28631,2.28692,51500000.0
2005-06-09 16:53:00,2.28712,2.28722,2.28659,2.28678,31300000.0
2005-06-09 16:54:00,2.28699,2.28732,2.28689,2.28723,45100000.0
2005-06-09 16:55:00,2.28703,2.28746,2.28691,2.2874,38800000.0
2005-06-09 16:56:00,2.287,2.28745,2.28681,2.28736,31900000.0
2005-06-09 16:57:00,2.28755,2.28761,2.28713,2.28713,34800000.0
2005-06-09 16:58:00,2.28703,2.2872,2.28668,2.28668,35700000.0
2005-06-09 16:59:00,2.2867,2.28701,2.28618,2.28624,27000000.0
2005-06-09 17:00:00,2.28598,2.28619,2.28552,2.28552,46800000.0
2005-06-09 17:01:00,2.28607,2.2862,2.2851,2.28526,41400000.0
2005-06-09 17:02:00,2.28542,2.28617,2.28535,2.28551,54600000.0
2005-06-09 17:03:00,2.2852,2.28561,2.28498,2.28525,42900000.0
2005-06-09 17:04:00,2.28466,2.28544,2.28463,2.28494,52400000.0
2005-06-09 17:05:00,2.28542,2.28575,2.28483,2.28535,39800000.0
2005-06-09 17:06:00,2.28519,2.2853,2.28474,2.28503,39600000.0
2005-06-09 17:07:00,2.285,2.28584,2.28482,2.28549,49400000.0
2005-06-09 17:08:00,2.28552,2.28556,2.28496,2.2853,40800000.0
2005-06-09 17:09:00,2.28544,2.28544,2.28498,2.28509,35600000.0
2005-06-09 17:10:00,2.28544,2.28545,2.2845,2.28465,23900000.0
2005-06-09 17:11:00,2.28452,2.28494,2.28443,2.28482,28400000.0
2005-06-09 17:12:00,2.28458,2.28529,2.28442,2.28529,37900000.0
2005-06-09 17:13:00,2.28479,2.28524,2.2845,2.28524,26900000.0
2005-06-09 17:14:00,2.2854,2.28562,2.28515,2.28525,41600000.0
2005-06-09 17:15:00,2.28507,2.28526,2.28491,2.28503,40200000.0
2005-06-09 17:16:00,2.2851,2.28535,2.28462,2.28462,22800000.0
2005-06-09 17:17:00,2.28463,2.28473,2.28418,2.28449,36100000.0
2005-06-09 17:18:00,2.28414,2.28493,2.28401,2.28493,32400000.0
2005-06-09 17:19:00,2.28458,2.28471,2.28432,2.28466,35700000.0
2005-06-09 17:20:00,2.28487,2.28487,2.28404,2.28436,32300000.0
2005-06-09 17:21:00,2.28462,2.28485,2.28451,2.28467,37900000.0
2005-06-09 17:22:00,2.28462,2.28517,2.28455,2.28511,41300000.0
2005-06-09 17:23:00,2.28478,2.28513,2.28474,2.285,41400000.0
2005-06-09 17:24:00,2.28492,2.28517,2.28472,2.28493,31600000.0
2005-06-09 17:25:00,2.28511,2.28533,2.28475,2.28521,35700000.0
2005-06-09 17:26:00,2.28533,2.28549,2.28514,2.28531,19500000.0
2005-06-09 17:27:00,2.28528,2.28554,2.28478,2.28537,51600000.0
2005-06-09 17:28:00,2.28507,2.28541,2.28488,2.28523,24200000.0
2005-06-09 17:29:00,2.28526,2.28537,2.2851,2.28534,70200000.0
2005-06-09 17:30:00,2.28516,2.28564,2.28509,2.28517,60600000.0
2005-06-09 17:31:00,2.28532,2.28554,2.28491,2.28545,38200000.0
2005-06-09 17:32:00,2.28532,2.28569,2.28513,2.28543,25000000.0
2005-06-09 17:33:00,2.28533,2.28609,2.28521,2.28609,50700000.0
2005-06-09 17:34:00,2.28537,2.28572,2.28501,2.28555,42800001.0
2005-06-09 17:35:00,2.2854,2.28565,2.28508,2.28561,43300000.0
2005-06-09 17:36:00,2.28516,2.28582,2.28507,2.28568,24200000.0
2005-06-09 17:37:00,2.28563,2.28579,2.28542,2.2855,26800000.0
2005-06-09 17:38:00,2.28565,2.28565,2.28509,2.28541,30900000.0
2005-06-09 17:39:00,2.28527,2.28532,2.28465,2.28465,48400000.0
2005-06-09 17:40:00,2.28421,2.2849,2.28421,2.28462,21600000.0
2005-06-09 17:41:00,2.28428,2.28464,2.28406,2.28424,24600000.0
2005-06-09 17:42:00,2.28399,2.28462,2.28399,2.2846,40100000.0
2005-06-09 17:43:00,2.28491,2.28498,2.28421,2.28453,50300000.0
2005-06-09 17:44:00,2.28426,2.28491,2.2842,2.28439,56900000.0
2005-06-09 17:45:00,2.28465,2.28511,2.28437,2.28444,34200000.0
2005-06-09 17:46:00,2.2843,2.28472,2.28412,2.28439,43600000.0
2005-06-09 17:47:00,2.28469,2.28488,2.28413,2.28443,46900000.0
2005-06-09 17:48:00,2.28418,2.28482,2.28414,2.2845,44800000.0
2005-06-09 17:49:00,2.28475,2.28496,2.28452,2.28473,52800000.0
2005-06-09 17:50:00,2.28464,2.28464,2.28395,2.28409,31800000.0
2005-06-09 17:51:00,2.28438,2.28452,2.28409,2.28443,37300000.0
2005-06-09 17:52:00,2.28441,2.28496,2.28422,2.28449,33500000.0
2005-06-09 17:53:00,2.28452,2.28485,2.28409,2.28448,44600000.0
2005-06-09 17:54:00,2.28465,2.2852,2.28459,2.2852,21100000.0
2005-06-09 17:55:00,2.2847,2.28507,2.28427,2.28503,39800000.0
2005-06-09 17:56:00,2.28482,2.28492,2.28467,2.28482,47300000.0
2005-06-09 17:57:00,2.28456,2.28474,2.28431,2.28465,35000000.0
2005-06-09 17:58:00,2.28415,2.28463,2.28403,2.28454,35000000.0
2005-06-09 17:59:00,2.28467,2.2849,2.28462,2.28464,45800000.0
2005-06-09 18:00:00,2.28456,2.28473,2.2841,2.28412,50100000.0
2005-06-09 18:01:00,2.2842,2.28434,2.28364,2.28376,299700000.0
2005-06-09 18:02:00,2.28381,2.28423,2.28366,2.28378,378800001.0
2005-06-09 18:03:00,2.28402,2.28436,2.28331,2.28361,456800000.0
2005-06-09 18:04:00,2.28357,2.28418,2.2834,2.28344,312900000.0
2005-06-09 18:05:00,2.28374,2.28459,2.28303,2.28303,183200000.0
2005-06-09 18:06:00,2.28358,2.28378,2.28271,2.28324,408700000.0
2005-06-09 18:07:00,2.28349,2.28405,2.28283,2.28305,448199999.0
2005-06-09 18:08:00,2.28325,2.28382,2.28286,2.28317,370000000.0
2005-06-09 18:09:00,2.28334,2.28362,2.28303,2.28324,287300000.0
2005-06-09 18:10:00,2.2834,2.28438,2.28313,2.28362,279699998.0
2005-06-09 18:11:00,2.28378,2.28384,2.28307,2.28359,216400001.0
2005-06-09 18:12:00,2.28365,2.28367,2.28283,2.283,208100001.0
2005-06-09 18:13:00,2.28314,2.28339,2.28274,2.28326,140500000.0
2005-06-09 18:14:00,2.28328,2.28351,2.28295,2.28338,297200000.0
2005-06-09 18:15:00,2.28302,2.2837,2.28281,2.28314,374099999.0
2005-06-09 18:16:00,2.2832,2.28343,2.28248,2.28311,378699998.0
2005-06-09 18:17:00,2.28343,2.28395,2.28288,2.28307,225400000.0
2005-06-09 18:18:00,2.2833,2.28344,2.28273,2.28344,185600000.0
2005-06-09 18:19:00,2.28319,2.28394,2.28313,2.28333,301500000.0
2005-06-09 18:20:00,2.28364,2.28387,2.28306,2.28346,167400000.0
2005-06-09 18:21:00,2.28333,2.28366,2.28284,2.28332,239800001.0
2005-06-09 18:22:00,2.28327,2.2837,2.283,2.28326,257100001.0
2005-06-09 18:23:00,2.2829,2.28362,2.28271,2.2831,311900000.0
2005-06-09 18:24:00,2.28345,2.28354,2.28301,2.28332,409399999.0
2005-06-09 18:25:00,2.28288,2.28346,2.28282,2.2831,281800000.0
2005-06-09 18:26:00,2.28325,2.2836,2.2827,2.28315,368100000.0
2005-06-09 18:27:00,2.28286,2.28336,2.28266,2.28286,293700000.0
2005-06-09 18:28:00,2.28295,2.28377,2.28249,2.28338,179900000.0
2005-06-09 18:29:00,2.28335,2.28359,2.283,2.28303,204000000.0
2005-06-09 18:30:00,2.28314,2.28363,2.28286,2.28297,227200000.0
2005-06-09 18:31:00,2.28327,2.28366,2.28297,2.28334,145100000.0
2005-06-09 18:32:00,2.28331,2.28353,2.28265,2.28265,156600000.0
2005-06-09 18:33:00,2.28332,2.28409,2.28302,2.28324,293100000.0
2005-06-09 18:34:00,2.28302,2.28369,2.2828,2.28342,395800000.0
2005-06-09 18:35:00,2.28321,2.28354,2.28296,2.28333,181100000.0
2005-06-09 18:36:00,2.28335,2.28348,2.28265,2.28332,104400000.0
2005-06-09 18:37:00,2.28354,2.28369,2.2831,2.28356,93500000.0
2005-06-09 18:38:00,2.2835,2.28436,2.28318,2.28351,100400000.0
2005-06-09 18:39:00,2.2835,2.2838,2.28303,2.28353,172800000.0
2005-06-09 18:40:00,2.28388,2.28423,2.2834,2.28368,250300000.0
2005-06-09 18:41:00,2.28379,2.28427,2.28318,2.28378,163900000.0
2005-06-09 18:42:00,2.2839,2.28463,2.28307,2.28345,94000000.0
2005-06-09 18:43:00,2.28338,2.28382,2.28306,2.28352,66100000.0
2005-06-09 18:44:00,2.28343,2.28383,2.28283,2.28322,147000000.0
2005-06-09 18:45:00,2.28326,2.28343,2.28291,2.28327,97700000.0
2005-06-09 18:46:00,2.28319,2.28345,2.28299,2.28332,31400000.0
2005-06-09 18:47:00,2.28345,2.28345,2.28275,2.28304,43500000.0
2005-06-09 18:48:00,2.28279,2.28328,2.28228,2.28271,76700000.0
2005-06-09 18:49:00,2.28302,2.28304,2.28226,2.28231,30300000.0
2005-06-09 18:50:00,2.28278,2.28297,2.28218,2.28246,42100000.0
2005-06-09 18:51:00,2.28246,2.28326,2.28244,2.28244,158500000.0
2005-06-09 18:52:00,2.28246,2.28269,2.28166,2.28176,149500000.0
2005-06-09 18:53:00,2.28166,2.28303,2.28126,2.2817,143800000.0
2005-06-09 18:54:00,2.28191,2.28197,2.28081,2.28125,138100000.0
2005-06-09 18:55:00,2.2813,2.28177,2.28077,2.28088,165900000.0
2005-06-09 18:56:00,2.28095,2.28191,2.28087,2.28124,68500000.0
2005-06-09 18:57:00,2.28152,2.28192,2.28088,2.28111,79500000.0
2005-06-09 18:58:00,2.28121,2.28195,2.28097,2.28136,239600000.0
2005-06-09 18:59:00,2.28175,2.28204,2.2812,2.28142,196100000.0
2005-06-09 19:00:00,2.28151,2.28187,2.28075,2.2815,84500001.0
2005-06-09 19:01:00,2.28121,2.28188,2.28121,2.28141,61300000.0
2005-06-09 19:02:00,2.28165,2.28216,2.28124,2.28203,169400000.0
2005-06-09 19:03:00,2.28188,2.28188,2.2813,2.28131,95600000.0
2005-06-09 19:04:00,2.28153,2.28215,2.2813,2.28195,31800000.0
2005-06-09 19:05:00,2.28198,2.2821,2.28127,2.28173,54599999.0
2005-06-09 19:06:00,2.28175,2.28215,2.28114,2.28129,200200000.0
2005-06-09 19:07:00,2.28137,2.2819,2.28091,2.28146,122300000.0
2005-06-09 19:08:00,2.28173,2.2821,2.2809,2.28137,277100000.0
2005-06-09 19:09:00,2.28152,2.28203,2.28139,2.28185,128000000.0
2005-06-09 19:10:00,2.28213,2.28248,2.28135,2.28208,66500000.0
2005-06-09 19:11:00,2.28247,2.28304,2.28178,2.28293,49000000.0
2005-06-09 19:12:00,2.28237,2.2833,2.2821,2.28323,33500000.0
2005-06-09 19:13:00,2.28286,2.28286,2.28086,2.28256,161600000.0
2005-06-09 19:14:00,2.28279,2.28298,2.28145,2.28225,142200000.0
2005-06-09 19:15:00,2.28184,2.28301,2.2815,2.2815,110300000.0
2005-06-09 19:16:00,2.28213,2.28291,2.28196,2.28291,47900000.0
2005-06-09 19:17:00,2.28279,2.28283,2.28204,2.28247,59200000.0
2005-06-09 19:18:00,2.28229,2.28271,2.2818,2.28196,90200000.0
2005-06-09 19:19:00,2.2824,2.28268,2.28202,2.28225,90100000.0
2005-06-09 19:20:00,2.2828,2.28287,2.28217,2.2824,129100000.0
2005-06-09 19:21:00,2.28226,2.28241,2.28147,2.28183,82300000.0
2005-06-09 19:22:00,2.28224,2.28241,2.2818,2.28203,64800000.0
2005-06-09 19:23:00,2.28218,2.28251,2.28161,2.28202,150600000.0
2005-06-09 19:24:00,2.28253,2.28253,2.28157,2.28157,82400000.0
2005-06-09 19:25:00,2.28198,2.28228,2.28129,2.28181,86400000.0
2005-06-09 19:26:00,2.28138,2.28222,2.2812,2.28136,125100000.0
2005-06-09 19:27:00,2.28137,2.28207,2.28099,2.28155,110899999.0
2005-06-09 19:28:00,2.28205,2.28248,2.28157,2.28159,97200000.0
2005-06-09 19:29:00,2.28189,2.28234,2.28146,2.28146,90300000.0
2005-06-09 19:30:00,2.28164,2.28207,2.2811,2.28149,219300000.0
2005-06-09 19:31:00,2.28172,2.28215,2.28136,2.28195,80999999.0
2005-06-09 19:32:00,2.28213,2.28239,2.28159,2.28197,117800000.0
2005-06-09 19:33:00,2.28216,2.28227,2.28157,2.28161,59600000.0
2005-06-09 19:34:00,2.28197,2.28243,2.28129,2.28243,97600000.0
2005-06-09 19:35:00,2.28205,2.2824,2.28156,2.28196,121600000.0
2005-06-09 19:36:00,2.28186,2.28225,2.28144,2.28175,116800000.0
2005-06-09 19:37:00,2.2818,2.28206,2.28152,2.28169,42500000.0
2005-06-09 19:38:00,2.2821,2.28234,2.28176,2.28208,23800000.0
2005-06-09 19:39:00,2.2822,2.28223,2.28147,2.28218,68100000.0
2005-06-09 19:40:00,2.28199,2.28207,2.28144,2.28203,110899999.0
2005-06-09 19:41:00,2.28158,2.28197,2.28115,2.2813,95300000.0
2005-06-09 19:42:00,2.28158,2.28175,2.28092,2.28163,89100000.0
2005-06-09 19:43:00,2.28133,2.2817,2.28106,2.28139,47100000.0
2005-06-09 19:44:00,2.28136,2.28188,2.28117,2.2816,74400000.0
2005-06-09 19:45:00,2.28162,2.28168,2.28115,2.28164,54700000.0
2005-06-09 19:46:00,2.28207,2.28212,2.28129,2.28193,106400000.0
2005-06-09 19:47:00,2.28124,2.28197,2.28087,2.28197,18900000.0
2005-06-09 19:48:00,2.28128,2.28224,2.28128,2.28173,61700000.0
2005-06-09 19:49:00,2.28176,2.28203,2.28109,2.28196,86000000.0
2005-06-09 19:50:00,2.28199,2.28199,2.28098,2.28178,57900000.0
2005-06-09 19:51:00,2.2819,2.28211,2.28114,2.28134,98400000.0
2005-06-09 19:52:00,2.28187,2.28196,2.28087,2.2814,50100000.0
2005-06-09 19:53:00,2.28138,2.28165,2.28123,2.28146,37700000.0
2005-06-09 19:54:00,2.28156,2.28188,2.28088,2.28188,49600000.0
2005-06-09 19:55:00,2.28168,2.28229,2.28155,2.28229,35900000.0
2005-06-09 19:56:00,2.28181,2.28214,2.28147,2.28176,86700000.0
2005-06-09 19:57:00,2.2821,2.28218,2.28124,2.28168,114600000.0
2005-06-09 19:58:00,2.28163,2.28212,2.2805,2.2816,116600000.0
2005-06-09 19:59:00,2.28167,2.28194,2.28136,2.28192,120600000.0
2005-06-09 20:00:00,2.28199,2.2824,2.28166,2.28231,65800000.0
2005-06-09 20:01:00,2.28222,2.28263,2.282,2.28255,82300000.0
2005-06-09 20:02:00,2.28232,2.2827,2.28192,2.28215,30700000.0
2005-06-09 20:03:00,2.28253,2.28305,2.28238,2.28305,35900000.0
2005-06-09 20:04:00,2.28285,2.28302,2.28257,2.283,39000000.0
2005-06-09 20:05:00,2.2828,2.28292,2.28248,2.28257,35600000.0
2005-06-09 20:06:00,2.2829,2.28306,2.28267,2.28282,45400000.0
2005-06-09 20:07:00,2.28316,2.28317,2.28243,2.28304,35900000.0
2005-06-09 20:08:00,2.28292,2.28334,2.28266,2.28296,86800000.0
2005-06-09 20:09:00,2.2831,2.28314,2.28247,2.28257,45600000.0
2005-06-09 20:10:00,2.28317,2.28318,2.28253,2.28286,32700000.0
2005-06-09 20:11:00,2.28291,2.28312,2.28259,2.28298,68800000.0
2005-06-09 20:12:00,2.2824,2.28318,2.28218,2.28302,143300000.0
2005-06-09 20:13:00,2.28288,2.28335,2.28254,2.28289,163600000.0
2005-06-09 20:14:00,2.28286,2.28297,2.28239,2.28276,95100000.0
2005-06-09 20:15:00,2.2826,2.28286,2.2821,2.28283,206200000.0
2005-06-09 20:16:00,2.28258,2.283,2.28231,2.28296,149600000.0
2005-06-09 20:17:00,2.28283,2.28313,2.28258,2.2831,31300000.0
2005-06-09 20:18:00,2.28235,2.28322,2.28235,2.28294,68900000.0
2005-06-09 20:19:00,2.28292,2.28329,2.28243,2.28252,136900000.0
2005-06-09 20:20:00,2.28283,2.28312,2.28254,2.28265,202400000.0
2005-06-09 20:21:00,2.28322,2.28324,2.28246,2.28324,83800000.0
2005-06-09 20:22:00,2.28293,2.2831,2.28231,2.28252,102700000.0
2005-06-09 20:23:00,2.28244,2.28292,2.28167,2.28284,156500000.0
2005-06-09 20:24:00,2.28233,2.28318,2.28233,2.28308,42000000.0
2005-06-09 20:25:00,2.28314,2.28343,2.28244,2.2834,192900001.0
2005-06-09 20:26:00,2.28331,2.28357,2.28277,2.28297,172800000.0
2005-06-09 20:27:00,2.28316,2.28365,2.28283,2.28365,117300000.0
2005-06-09 20:28:00,2.28348,2.2836,2.2826,2.28326,235900000.0
2005-06-09 20:29:00,2.28299,2.28335,2.28262,2.28314,143200001.0
2005-06-09 20:30:00,2.28272,2.28342,2.28264,2.28282,366700000.0
2005-06-09 20:31:00,2.28302,2.28331,2.28278,2.28319,174300000.0
2005-06-09 20:32:00,2.28303,2.28343,2.28228,2.28312,409499999.0
2005-06-09 20:33:00,2.28318,2.28374,2.28296,2.28318,60800000.0
2005-06-09 20:34:00,2.28365,2.28373,2.28256,2.28323,82200000.0
2005-06-09 20:35:00,2.28353,2.28371,2.28264,2.28346,40700000.0
2005-06-09 20:36:00,2.28329,2.28386,2.28284,2.28386,65700000.0
2005-06-09 20:37:00,2.28348,2.28387,2.28295,2.28346,116100000.0
2005-06-09 20:38:00,2.28309,2.28385,2.28284,2.28373,159300000.0
2005-06-09 20:39:00,2.28368,2.2838,2.28271,2.28326,143800001.0
2005-06-09 20:40:00,2.28333,2.28349,2.28257,2.28288,159900000.0
2005-06-09 20:41:00,2.28315,2.28335,2.28247,2.28328,118800000.0
2005-06-09 20:42:00,2.28257,2.28319,2.28247,2.28319,64900000.0
2005-06-09 20:43:00,2.28321,2.28372,2.28229,2.2837,113499999.0
2005-06-09 20:44:00,2.28376,2.28387,2.28295,2.28378,157100000.0
2005-06-09 20:45:00,2.28383,2.28446,2.28362,2.28438,40200000.0
2005-06-09 20:46:00,2.28397,2.28461,2.28359,2.28448,30700000.0
2005-06-09 20:47:00,2.28414,2.28438,2.28321,2.28422,181100000.0
2005-06-09 20:48:00,2.28427,2.28486,2.28389,2.28461,196100000.0
2005-06-09 20:49:00,2.28467,2.28478,2.28377,2.28448,92800000.0
2005-06-09 20:50:00,2.28387,2.28472,2.28356,2.28422,167800000.0
2005-06-09 20:51:00,2.28395,2.28466,2.28344,2.2844,97600000.0
2005-06-09 20:52:00,2.28433,2.28471,2.28382,2.28466,165800000.0
2005-06-09 20:53:00,2.28464,2.28473,2.28383,2.28449,263800000.0
2005-06-09 20:54:00,2.28394,2.28454,2.28388,2.28447,155300001.0
2005-06-09 20:55:00,2.28469,2.28483,2.28389,2.28389,29000000.0
2005-06-09 20:56:00,2.28421,2.28454,2.28386,2.28413,258600000.0
2005-06-09 20:57:00,2.28367,2.28416,2.28266,2.2836,331200000.0
2005-06-09 20:58:00,2.28411,2.28448,2.28374,2.28434,181400000.0
2005-06-09 20:59:00,2.28431,2.28436,2.28362,2.28421,247900000.0
2005-06-09 21:00:00,2.28434,2.28439,2.2837,2.2837,224700001.0
2005-06-09 21:01:00,2.28404,2.28465,2.28386,2.28454,306000000.0
2005-06-09 21:02:00,2.28445,2.28446,2.28353,2.28419,98400000.0
2005-06-09 21:03:00,2.2838,2.28426,2.28335,2.28426,103600000.0
2005-06-09 21:04:00,2.2837,2.28415,2.28356,2.28404,70600000.0
2005-06-09 21:05:00,2.28422,2.28429,2.28344,2.28384,72200000.0
2005-06-09 21:06:00,2.28359,2.28416,2.2834,2.28416,69400000.0
2005-06-09 21:07:00,2.28415,2.28424,2.28374,2.28406,32200000.0
2005-06-09 21:08:00,2.28403,2.28422,2.28385,2.28414,33000000.0
2005-06-09 21:09:00,2.28438,2.28451,2.28393,2.28401,43700000.0
2005-06-09 21:10:00,2.28423,2.28446,2.28361,2.28414,80000000.0
2005-06-09 21:11:00,2.28425,2.28459,2.28392,2.28445,128800000.0
2005-06-09 21:12:00,2.28431,2.28457,2.28415,2.28434,37900000.0
2005-06-09 21:13:00,2.28419,2.28474,2.28389,2.2842,95900000.0
2005-06-09 21:14:00,2.2845,2.28506,2.28399,2.28492,147700000.0
2005-06-09 21:15:00,2.28447,2.28501,2.28417,2.28433,137200000.0
2005-06-09 21:16:00,2.28439,2.28514,2.28439,2.28478,93100000.0
2005-06-09 21:17:00,2.28476,2.28523,2.28447,2.28482,149600000.0
2005-06-09 21:18:00,2.2849,2.28497,2.28431,2.28493,113500000.0
2005-06-09 21:19:00,2.28493,2.28496,2.28385,2.28458,79100000.0
2005-06-09 21:20:00,2.28448,2.28488,2.28407,2.28466,231800000.0
2005-06-09 21:21:00,2.28472,2.28504,2.28421,2.28465,227000000.0
2005-06-09 21:22:00,2.28489,2.28508,2.28428,2.28437,154400001.0
2005-06-09 21:23:00,2.28509,2.28509,2.28403,2.28425,130800000.0
2005-06-09 21:24:00,2.28492,2.28495,2.28419,2.28485,71300000.0
2005-06-09 21:25:00,2.28482,2.28497,2.28448,2.28478,40700000.0
2005-06-09 21:26:00,2.28458,2.28474,2.28441,2.28448,32200000.0
2005-06-09 21:27:00,2.28446,2.28502,2.28407,2.28482,58100000.0
2005-06-09 21:28:00,2.28493,2.28513,2.28432,2.28489,126999998.0
2005-06-09 21:29:00,2.28517,2.28531,2.28457,2.28461,72300001.0
2005-06-09 21:30:00,2.28491,2.28495,2.28457,2.28457,25100000.0
2005-06-09 21:31:00,2.28425,2.28528,2.28414,2.28528,33000000.0
2005-06-09 21:32:00,2.28518,2.28521,2.28461,2.28503,200900000.0
2005-06-09 21:33:00,2.28505,2.28518,2.28464,2.28482,56700000.0
2005-06-09 21:34:00,2.28508,2.28533,2.28456,2.28496,141800000.0
2005-06-09 21:35:00,2.28484,2.28497,2.28407,2.28407,32800000.0
2005-06-09 21:36:00,2.28479,2.28498,2.28412,2.28424,34800000.0
2005-06-09 21:37:00,2.28446,2.28483,2.28389,2.28481,58200000.0
2005-06-09 21:38:00,2.28432,2.28477,2.28386,2.28458,66600000.0
2005-06-09 21:39:00,2.28434,2.28469,2.28419,2.28446,25200000.0
2005-06-09 21:40:00,2.2838,2.28474,2.2838,2.28452,34100000.0
2005-06-09 21:41:00,2.284,2.28456,2.28358,2.2845,35800000.0
2005-06-09 21:42:00,2.28425,2.28471,2.28401,2.28429,106500000.0
2005-06-09 21:43:00,2.28433,2.28477,2.28392,2.28415,81500000.0
2005-06-09 21:44:00,2.28455,2.2848,2.28388,2.28439,79500000.0
2005-06-09 21:45:00,2.28481,2.28483,2.28411,2.28476,112400000.0
2005-06-09 21:46:00,2.28472,2.28473,2.28372,2.28435,65900000.0
2005-06-09 21:47:00,2.28438,2.28474,2.28395,2.28415,161300001.0
2005-06-09 21:48:00,2.2839,2.28448,2.28371,2.28443,53900000.0
2005-06-09 21:49:00,2.28434,2.28459,2.2839,2.28403,102400000.0
2005-06-09 21:50:00,2.28488,2.28489,2.28398,2.28409,45900000.0
2005-06-09 21:51:00,2.28437,2.28439,2.28399,2.28429,40900000.0
2005-06-09 21:52:00,2.28394,2.28469,2.28394,2.28445,149800000.0
2005-06-09 21:53:00,2.28459,2.28481,2.28401,2.28409,40500000.0
2005-06-09 21:54:00,2.28413,2.2844,2.28397,2.28425,28100000.0
2005-06-09 21:55:00,2.28401,2.28456,2.28376,2.28456,86500000.0
2005-06-09 21:56:00,2.28432,2.28458,2.28381,2.28446,62800001.0
2005-06-09 21:57:00,2.28453,2.28467,2.28402,2.28408,42300000.0
2005-06-09 21:58:00,2.28455,2.28462,2.28367,2.28416,35200000.0
2005-06-09 21:59:00,2.28389,2.28449,2.28344,2.28405,177600000.0
2005-06-09 22:00:00,2.28432,2.28455,2.28352,2.28416,54400000.0
2005-06-09 22:01:00,2.28436,2.28448,2.28382,2.28422,47600000.0
2005-06-09 22:02:00,2.28415,2.28461,2.28372,2.28435,102800000.0
2005-06-09 22:03:00,2.28439,2.28444,2.28363,2.28383,53699999.0
2005-06-09 22:04:00,2.28427,2.28439,2.28385,2.2839,115100000.0
2005-06-09 22:05:00,2.28379,2.28442,2.28366,2.28393,63400000.0
2005-06-09 22:06:00,2.28415,2.28438,2.28381,2.28381,36200000.0
2005-06-09 22:07:00,2.2839,2.28447,2.2839,2.28419,28700000.0
2005-06-09 22:08:00,2.28409,2.28443,2.28401,2.28416,30200000.0
2005-06-09 22:09:00,2.28391,2.28442,2.28374,2.28422,32700000.0
2005-06-09 22:10:00,2.28459,2.28468,2.28432,2.28464,36700000.0
2005-06-09 22:11:00,2.28445,2.28505,2.28438,2.28503,25800000.0
2005-06-09 22:12:00,2.28475,2.28491,2.28407,2.28407,50800000.0
2005-06-09 22:13:00,2.28399,2.28491,2.28399,2.28468,32700000.0
2005-06-09 22:14:00,2.2849,2.28493,2.28415,2.28467,38000000.0
2005-06-09 22:15:00,2.28444,2.28478,2.28404,2.28467,100100000.0
2005-06-09 22:16:00,2.28449,2.2852,2.28439,2.28439,135800000.0
2005-06-09 22:17:00,2.28441,2.28518,2.28441,2.28504,32800000.0
2005-06-09 22:18:00,2.28465,2.28515,2.2844,2.28449,34400000.0
2005-06-09 22:19:00,2.28483,2.28514,2.28456,2.28514,50500000.0
2005-06-09 22:20:00,2.28544,2.28551,2.28471,2.28491,28400000.0
2005-06-09 22:21:00,2.28514,2.28528,2.2845,2.28528,48300000.0
2005-06-09 22:22:00,2.28499,2.28533,2.28466,2.28473,83900000.0
2005-06-09 22:23:00,2.28477,2.28508,2.28454,2.285,60000000.0
2005-06-09 22:24:00,2.2849,2.28521,2.28462,2.28464,35300000.0
2005-06-09 22:25:00,2.28465,2.28483,2.28419,2.28461,61400000.0
2005-06-09 22:26:00,2.28451,2.28504,2.28435,2.28486,44400000.0
2005-06-09 22:27:00,2.28442,2.28462,2.28403,2.28451,19400000.0
2005-06-09 22:28:00,2.2849,2.2849,2.2839,2.28401,30900000.0
2005-06-09 22:29:00,2.28405,2.28465,2.28371,2.28388,178200000.0
2005-06-09 22:30:00,2.28413,2.28475,2.28354,2.28453,125300000.0
2005-06-09 22:31:00,2.28452,2.28475,2.2842,2.28475,50300000.0
2005-06-09 22:32:00,2.28463,2.28468,2.28413,2.2842,39500000.0
2005-06-09 22:33:00,2.28445,2.28495,2.28427,2.28471,34500000.0
2005-06-09 22:34:00,2.28478,2.28503,2.28409,2.28439,70200000.0
2005-06-09 22:35:00,2.28387,2.28468,2.28387,2.28454,46200000.0
2005-06-09 22:36:00,2.28474,2.2849,2.28421,2.28429,31400000.0
2005-06-09 22:37:00,2.28443,2.28467,2.28414,2.28426,29900000.0
2005-06-09 22:38:00,2.28467,2.28469,2.28414,2.28432,29400000.0
2005-06-09 22:39:00,2.284,2.28471,2.28399,2.28471,31100000.0
2005-06-09 22:40:00,2.28436,2.28479,2.2842,2.28423,41900000.0
2005-06-09 22:41:00,2.28477,2.28477,2.28403,2.28432,35400000.0
2005-06-09 22:42:00,2.28407,2.28453,2.28349,2.28397,58100000.0
2005-06-09 22:43:00,2.28407,2.28443,2.28368,2.28432,125000000.0
2005-06-09 22:44:00,2.2837,2.28429,2.28342,2.28377,70100000.0
2005-06-09 22:45:00,2.28412,2.28444,2.28358,2.28419,70700000.0
2005-06-09 22:46:00,2.28437,2.28437,2.28369,2.2842,103100000.0
2005-06-09 22:47:00,2.28413,2.28454,2.28395,2.28434,31600000.0
2005-06-09 22:48:00,2.28472,2.28489,2.28389,2.2844,70900000.0
2005-06-09 22:49:00,2.28448,2.28496,2.28413,2.2849,89800000.0
2005-06-09 22:50:00,2.28479,2.28479,2.28388,2.28429,26100000.0
2005-06-09 22:51:00,2.28413,2.28461,2.28386,2.28413,65100000.0
2005-06-09 22:52:00,2.28405,2.28432,2.2836,2.28362,36700000.0
2005-06-09 22:53:00,2.2837,2.28395,2.28304,2.28304,55800000.0
2005-06-09 22:54:00,2.28354,2.28384,2.28329,2.2835,39100000.0
2005-06-09 22:55:00,2.28336,2.28422,2.28328,2.28345,47800000.0
2005-06-09 22:56:00,2.28315,2.28445,2.28294,2.28403,64599998.0
2005-06-09 22:57:00,2.28336,2.28398,2.28336,2.2838,17800000.0
2005-06-09 22:58:00,2.28332,2.28391,2.28312,2.28364,24300000.0
2005-06-09 22:59:00,2.28328,2.28351,2.2827,2.28338,28300000.0
2005-06-09 23:00:00,2.28345,2.2837,2.28319,2.28369,31800000.0
2005-06-09 23:01:00,2.28339,2.28342,2.28276,2.28314,40400000.0
2005-06-09 23:02:00,2.28305,2.28346,2.28289,2.28336,29600000.0
2005-06-09 23:03:00,2.28345,2.28386,2.28323,2.28349,31100000.0
2005-06-09 23:04:00,2.28328,2.28403,2.28322,2.28376,53300000.0
2005-06-09 23:05:00,2.28317,2.28402,2.28306,2.28357,43800000.0
2005-06-09 23:06:00,2.28337,2.28401,2.28327,2.28381,32900000.0
2005-06-09 23:07:00,2.28404,2.28414,2.28346,2.28357,49400000.0
2005-06-09 23:08:00,2.28408,2.28408,2.28351,2.28368,48700000.0
2005-06-09 23:09:00,2.28362,2.2844,2.28317,2.28429,21100000.0
2005-06-09 23:10:00,2.28352,2.28409,2.28352,2.28394,46600000.0
2005-06-09 23:11:00,2.28359,2.28434,2.28351,2.2841,38699999.0
2005-06-09 23:12:00,2.28315,2.28396,2.28315,2.28376,46000000.0
2005-06-09 23:13:00,2.28336,2.28374,2.28321,2.28361,29100000.0
2005-06-09 23:14:00,2.28341,2.28386,2.28323,2.28351,33800000.0
2005-06-09 23:15:00,2.28364,2.28379,2.2831,2.28316,34100000.0
2005-06-09 23:16:00,2.28374,2.28374,2.28314,2.28321,39100000.0
2005-06-09 23:17:00,2.28318,2.28376,2.28302,2.28321,39100000.0
2005-06-09 23:18:00,2.28343,2.28384,2.28299,2.28384,36400000.0
2005-06-09 23:19:00,2.28387,2.28387,2.28326,2.28342,29600000.0
2005-06-09 23:20:00,2.28359,2.284,2.28342,2.28392,40799999.0
2005-06-09 23:21:00,2.28374,2.28374,2.28334,2.28362,26100000.0
2005-06-09 23:22:00,2.28368,2.28379,2.2832,2.28335,37000000.0
2005-06-09 23:23:00,2.28363,2.28388,2.2834,2.28351,41600000.0
2005-06-09 23:24:00,2.28347,2.28394,2.28324,2.28394,16800000.0
2005-06-09 23:25:00,2.28392,2.28408,2.28349,2.28408,52600000.0
2005-06-09 23:26:00,2.28403,2.28409,2.28332,2.28335,27000000.0
2005-06-09 23:27:00,2.28313,2.28374,2.28313,2.28364,42000000.0
2005-06-09 23:28:00,2.2835,2.2839,2.28347,2.28347,20200000.0
2005-06-09 23:29:00,2.28338,2.2836,2.28318,2.28326,36500000.0
2005-06-09 23:30:00,2.28367,2.28369,2.28243,2.28336,40900000.0
2005-06-09 23:31:00,2.283,2.28347,2.28267,2.28324,43800000.0
2005-06-09 23:32:00,2.28365,2.28372,2.28319,2.28347,47800000.0
2005-06-09 23:33:00,2.28375,2.28396,2.28332,2.2839,57300000.0
2005-06-09 23:34:00,2.28372,2.2843,2.28345,2.28422,29300000.0
2005-06-09 23:35:00,2.28365,2.28412,2.28334,2.28358,56200000.0
2005-06-09 23:36:00,2.28322,2.28354,2.28271,2.28271,31100000.0
2005-06-09 23:37:00,2.28322,2.28335,2.28217,2.28256,51600000.0
2005-06-09 23:38:00,2.28293,2.28312,2.28259,2.28286,26200000.0
2005-06-09 23:39:00,2.28306,2.28357,2.28291,2.28307,34400000.0
2005-06-09 23:40:00,2.28326,2.28338,2.28265,2.2831,25900000.0
2005-06-09 23:41:00,2.2827,2.28322,2.28241,2.28292,44300000.0
2005-06-09 23:42:00,2.28362,2.28362,2.28269,2.28273,38300000.0
2005-06-09 23:43:00,2.2826,2.28357,2.28252,2.28355,42800000.0
2005-06-09 23:44:00,2.28331,2.28343,2.28275,2.2833,59000000.0
2005-06-09 23:45:00,2.2831,2.28345,2.28287,2.28345,22100000.0
2005-06-09 23:46:00,2.28369,2.28369,2.2826,2.2827,32000000.0
2005-06-09 23:47:00,2.2832,2.28364,2.28293,2.28293,29200000.0
2005-06-09 23:48:00,2.28298,2.28321,2.28251,2.28278,23700000.0
2005-06-09 23:49:00,2.28293,2.28326,2.28293,2.28316,15400000.0
2005-06-09 23:50:00,2.2831,2.2833,2.28265,2.2827,28600000.0
2005-06-09 23:51:00,2.28278,2.28337,2.28268,2.28274,37600000.0
2005-06-09 23:52:00,2.28297,2.28324,2.2826,2.2826,29900000.0
2005-06-09 23:53:00,2.28249,2.28366,2.28249,2.2836,40600000.0
2005-06-09 23:54:00,2.28316,2.28337,2.28282,2.28291,33400000.0
2005-06-09 23:55:00,2.28289,2.28303,2.28262,2.28262,49500000.0
2005-06-09 23:56:00,2.28273,2.28335,2.28252,2.28303,21500000.0
2005-06-09 23:57:00,2.28317,2.28324,2.28273,2.28316,20200000.0
2005-06-09 23:58:00,2.28266,2.28322,2.28242,2.28296,19900000.0
2005-06-09 23:59:00,2.2832,2.28336,2.28286,2.28336,35500000.0
2005-06-10 00:00:00,2.28317,2.28334,2.28288,2.2831,33700000.0
2005-06-10 00:01:00,2.2827,2.28347,2.28264,2.28317,55399999.0
2005-06-10 00:02:00,2.28255,2.2832,2.28255,2.2831,28500000.0
2005-06-10 00:03:00,2.28327,2.28359,2.28292,2.28333,52100000.0
2005-06-10 00:04:00,2.2832,2.28348,2.28279,2.28341,35100000.0
2005-06-10 00:05:00,2.28312,2.28326,2.28266,2.28326,27800000.0
2005-06-10 00:06:00,2.28337,2.28337,2.28275,2.28331,29700000.0
2005-06-10 00:07:00,2.28355,2.28363,2.28275,2.28304,16700000.0
2005-06-10 00:08:00,2.28312,2.28346,2.28301,2.28301,20600000.0
2005-06-10 00:09:00,2.28318,2.28361,2.28279,2.28283,40600000.0
2005-06-10 00:10:00,2.28333,2.28378,2.28313,2.28378,37600000.0
2005-06-10 00:11:00,2.28318,2.28361,2.28299,2.28341,56100000.0
2005-06-10 00:12:00,2.28375,2.28378,2.28297,2.28297,25100000.0
2005-06-10 00:13:00,2.28273,2.28373,2.28273,2.28369,35000000.0
2005-06-10 00:14:00,2.28314,2.28325,2.28171,2.28171,35100000.0
2005-06-10 00:15:00,2.28217,2.28222,2.28154,2.28183,37900000.0
2005-06-10 00:16:00,2.28217,2.28273,2.28183,2.28262,47600000.0
2005-06-10 00:17:00,2.28267,2.28287,2.28196,2.28266,22900000.0
2005-06-10 00:18:00,2.28291,2.28316,2.28239,2.28253,40700000.0
2005-06-10 00:19:00,2.28285,2.2832,2.28282,2.28282,34600000.0
2005-06-10 00:20:00,2.28281,2.28328,2.28264,2.28276,50900000.0
2005-06-10 00:21:00,2.283,2.28322,2.28266,2.28309,60900000.0
2005-06-10 00:22:00,2.28277,2.28307,2.2822,2.2822,32499999.0
2005-06-10 00:23:00,2.28303,2.28343,2.28246,2.28246,50300000.0
2005-06-10 00:24:00,2.28325,2.28325,2.28247,2.28286,31200000.0
2005-06-10 00:25:00,2.2828,2.28335,2.28244,2.28327,53300000.0
2005-06-10 00:26:00,2.2823,2.28274,2.28217,2.28248,41100000.0
2005-06-10 00:27:00,2.28221,2.28322,2.28221,2.28301,27300000.0
2005-06-10 00:28:00,2.28347,2.28347,2.283,2.28344,37900000.0
2005-06-10 00:29:00,2.28238,2.28339,2.28238,2.28296,52500001.0
2005-06-10 00:30:00,2.28252,2.28352,2.28252,2.28308,22800000.0
2005-06-10 00:31:00,2.28301,2.28336,2.28291,2.28314,32300000.0
2005-06-10 00:32:00,2.28286,2.28353,2.28266,2.28282,45500000.0
2005-06-10 00:33:00,2.28253,2.28354,2.2825,2.2835,50700000.0
2005-06-10 00:34:00,2.2833,2.28367,2.2829,2.283,29500000.0
2005-06-10 00:35:00,2.2834,2.2837,2.28304,2.28307,31700000.0
2005-06-10 00:36:00,2.28312,2.28359,2.28286,2.28292,30000000.0
2005-06-10 00:37:00,2.28273,2.28369,2.28273,2.28342,29200000.0
2005-06-10 00:38:00,2.28337,2.28355,2.28284,2.28306,24600000.0
2005-06-10 00:39:00,2.28296,2.28357,2.28283,2.28329,25400000.0
2005-06-10 00:40:00,2.28303,2.28344,2.28289,2.28315,34500000.0
2005-06-10 00:41:00,2.28329,2.28385,2.28309,2.28372,31100000.0
2005-06-10 00:42:00,2.2833,2.28352,2.28313,2.28338,28900000.0
2005-06-10 00:43:00,2.2833,2.28381,2.28312,2.28322,43200000.0
2005-06-10 00:44:00,2.28326,2.2837,2.28308,2.28322,34900000.0
2005-06-10 00:45:00,2.28357,2.2839,2.28328,2.28384,35300000.0
2005-06-10 00:46:00,2.28356,2.28392,2.28319,2.28359,34600000.0
2005-06-10 00:47:00,2.28344,2.28409,2.28315,2.28409,65700001.0
2005-06-10 00:48:00,2.28375,2.28405,2.28343,2.28386,25900000.0
2005-06-10 00:49:00,2.2836,2.28399,2.28322,2.28387,33900000.0
2005-06-10 00:50:00,2.28377,2.28384,2.28324,2.28324,36300000.0
2005-06-10 00:51:00,2.28319,2.28382,2.28314,2.28362,26200000.0
2005-06-10 00:52:00,2.28359,2.28396,2.28331,2.28335,68499999.0
2005-06-10 00:53:00,2.28336,2.28395,2.28336,2.28395,40800000.0
2005-06-10 00:54:00,2.2839,2.2839,2.28334,2.28356,43100000.0
2005-06-10 00:55:00,2.28341,2.28395,2.28322,2.28395,35600000.0
2005-06-10 00:56:00,2.28343,2.28387,2.28329,2.2836,19400000.0
2005-06-10 00:57:00,2.28335,2.28372,2.28317,2.28363,34600000.0
2005-06-10 00:58:00,2.2834,2.28387,2.2834,2.28348,49100000.0
2005-06-10 00:59:00,2.2833,2.28411,2.28319,2.2841,26300000.0
2005-06-10 01:00:00,2.28369,2.28402,2.28341,2.28402,44700000.0
2005-06-10 01:01:00,2.28417,2.28419,2.28329,2.28355,53400000.0
2005-06-10 01:02:00,2.28346,2.28402,2.28337,2.28373,52000000.0
2005-06-10 01:03:00,2.28333,2.28386,2.28326,2.28339,28600000.0
2005-06-10 01:04:00,2.28308,2.28358,2.28294,2.28348,23200000.0
2005-06-10 01:05:00,2.28323,2.28342,2.28281,2.28342,27500000.0
2005-06-10 01:06:00,2.28356,2.28356,2.28282,2.28312,21600000.0
2005-06-10 01:07:00,2.28308,2.28365,2.28284,2.28365,42600000.0
2005-06-10 01:08:00,2.28342,2.28351,2.28237,2.28242,17200000.0
2005-06-10 01:09:00,2.2826,2.28311,2.28241,2.28289,36200000.0
2005-06-10 01:10:00,2.28322,2.28331,2.28241,2.28264,47300000.0
2005-06-10 01:11:00,2.28247,2.28304,2.28237,2.28253,47800000.0
2005-06-10 01:12:00,2.28238,2.28294,2.28225,2.28253,29600000.0
2005-06-10 01:13:00,2.2826,2.2829,2.28232,2.28281,35500000.0
2005-06-10 01:14:00,2.28304,2.28314,2.28269,2.28307,23700000.0
2005-06-10 01:15:00,2.28258,2.283,2.28235,2.28268,55799999.0
2005-06-10 01:16:00,2.28298,2.28303,2.28258,2.28269,28800000.0
2005-06-10 01:17:00,2.28246,2.28298,2.28233,2.28259,33600000.0
2005-06-10 01:18:00,2.28272,2.28304,2.2824,2.28244,43200000.0
2005-06-10 01:19:00,2.28275,2.28307,2.28242,2.2829,54800000.0
2005-06-10 01:20:00,2.28307,2.28326,2.28239,2.28282,53100000.0
2005-06-10 01:21:00,2.28351,2.28351,2.28302,2.28327,37600000.0
2005-06-10 01:22:00,2.28318,2.2836,2.28288,2.28355,24700000.0
2005-06-10 01:23:00,2.28356,2.28366,2.28322,2.28347,20700000.0
2005-06-10 01:24:00,2.28329,2.2833,2.28292,2.28292,43100000.0
2005-06-10 01:25:00,2.28278,2.28354,2.28272,2.28354,35200000.0
2005-06-10 01:26:00,2.28293,2.28327,2.28274,2.28285,47700000.0
2005-06-10 01:27:00,2.28317,2.28339,2.28262,2.2831,40800000.0
2005-06-10 01:28:00,2.28314,2.28344,2.28258,2.28311,30500000.0
2005-06-10 01:29:00,2.28313,2.28357,2.2829,2.28357,36800000.0
2005-06-10 01:30:00,2.28325,2.28347,2.28301,2.28328,19200000.0
2005-06-10 01:31:00,2.28305,2.28368,2.28259,2.28368,35200000.0
2005-06-10 01:32:00,2.28299,2.28335,2.28262,2.28335,39600000.0
2005-06-10 01:33:00,2.28367,2.28376,2.28297,2.28303,37400000.0
2005-06-10 01:34:00,2.28325,2.28361,2.28286,2.28338,55200000.0
2005-06-10 01:35:00,2.28331,2.284,2.28325,2.28325,51200000.0
2005-06-10 01:36:00,2.28345,2.28399,2.28337,2.28373,45500000.0
2005-06-10 01:37:00,2.28377,2.28396,2.28343,2.28343,29200000.0
2005-06-10 01:38:00,2.28393,2.28399,2.28339,2.28393,54200000.0
2005-06-10 01:39:00,2.28348,2.28388,2.28338,2.2834,54000000.0
2005-06-10 01:40:00,2.28408,2.28414,2.28329,2.28338,42200000.0
2005-06-10 01:41:00,2.28335,2.28406,2.2832,2.28338,42200000.0
2005-06-10 01:42:00,2.28343,2.28425,2.28343,2.28396,27900000.0
2005-06-10 01:43:00,2.28365,2.2841,2.28354,2.28375,33600000.0
2005-06-10 01:44:00,2.28392,2.28454,2.28375,2.28403,56300000.0
2005-06-10 01:45:00,2.28366,2.28432,2.28362,2.28404,43600000.0
2005-06-10 01:46:00,2.28453,2.28453,2.28394,2.28416,39600000.0
2005-06-10 01:47:00,2.28373,2.28437,2.28365,2.28437,29000000.0
2005-06-10 01:48:00,2.28397,2.28458,2.28373,2.28455,30700000.0
2005-06-10 01:49:00,2.28409,2.28428,2.28387,2.28399,31000000.0
2005-06-10 01:50:00,2.28369,2.28464,2.28369,2.28431,37400000.0
2005-06-10 01:51:00,2.2845,2.28472,2.28424,2.28459,39099999.0
2005-06-10 01:52:00,2.28475,2.285,2.28432,2.28491,45200000.0
2005-06-10 01:53:00,2.28436,2.28479,2.28415,2.28461,22100000.0
2005-06-10 01:54:00,2.28445,2.28458,2.28394,2.28414,32700000.0
2005-06-10 01:55:00,2.28444,2.28466,2.28412,2.28443,33600000.0
2005-06-10 01:56:00,2.28417,2.28447,2.28387,2.28441,31200000.0
2005-06-10 01:57:00,2.28447,2.28447,2.28386,2.2841,36200000.0
2005-06-10 01:58:00,2.28405,2.2843,2.28391,2.28411,38600000.0
2005-06-10 01:59:00,2.28417,2.2844,2.28381,2.284,40000000.0
2005-06-10 02:00:00,2.28411,2.28425,2.28373,2.28409,19100000.0
2005-06-10 02:01:00,2.28407,2.28434,2.28393,2.28396,59500000.0
2005-06-10 02:02:00,2.28409,2.28439,2.28385,2.28385,34300000.0
2005-06-10 02:03:00,2.28422,2.28431,2.28345,2.28354,57500000.0
2005-06-10 02:04:00,2.28348,2.28425,2.28348,2.28425,12300000.0
2005-06-10 02:05:00,2.28441,2.28457,2.28393,2.28435,63800000.0
2005-06-10 02:06:00,2.28386,2.28433,2.2837,2.28433,18100000.0
2005-06-10 02:07:00,2.28426,2.28444,2.28356,2.28386,47100000.0
2005-06-10 02:08:00,2.28422,2.28443,2.28383,2.28415,44100000.0
2005-06-10 02:09:00,2.2842,2.2847,2.28394,2.2847,39400000.0
2005-06-10 02:10:00,2.28448,2.28473,2.28422,2.28456,39900000.0
2005-06-10 02:11:00,2.2851,2.28558,2.28415,2.28427,24300000.0
2005-06-10 02:12:00,2.28472,2.28503,2.2842,2.28496,38700000.0
2005-06-10 02:13:00,2.28512,2.28534,2.28459,2.28511,29800000.0
2005-06-10 02:14:00,2.28539,2.28548,2.28471,2.28484,25100000.0
2005-06-10 02:15:00,2.28517,2.28527,2.28467,2.28494,41000000.0
2005-06-10 02:16:00,2.28532,2.28548,2.28474,2.28509,37900000.0
2005-06-10 02:17:00,2.28526,2.28538,2.28505,2.28529,22900000.0
2005-06-10 02:18:00,2.28492,2.2852,2.28435,2.28468,56400000.0
2005-06-10 02:19:00,2.28512,2.28525,2.28456,2.28486,28900000.0
2005-06-10 02:20:00,2.28535,2.28535,2.28449,2.28471,40300000.0
2005-06-10 02:21:00,2.2843,2.28532,2.2843,2.28517,44400000.0
2005-06-10 02:22:00,2.28433,2.28519,2.28433,2.28469,50800000.0
2005-06-10 02:23:00,2.28458,2.28512,2.28445,2.28445,63800000.0
2005-06-10 02:24:00,2.28439,2.2849,2.2842,2.2849,31800000.0
2005-06-10 02:25:00,2.28504,2.2851,2.28441,2.28443,53000000.0
2005-06-10 02:26:00,2.28499,2.28507,2.28323,2.28365,46200000.0
2005-06-10 02:27:00,2.28403,2.28403,2.28335,2.28344,15600000.0
2005-06-10 02:28:00,2.28325,2.28412,2.28317,2.28362,36800000.0
2005-06-10 02:29:00,2.28343,2.28398,2.2832,2.28348,66900000.0
2005-06-10 02:30:00,2.28354,2.28424,2.28336,2.28392,39100000.0
2005-06-10 02:31:00,2.2839,2.284,2.28361,2.28372,45200000.0
2005-06-10 02:32:00,2.28354,2.28403,2.28302,2.28349,50600000.0
2005-06-10 02:33:00,2.28318,2.28433,2.28318,2.2841,31900000.0
2005-06-10 02:34:00,2.2841,2.28428,2.28351,2.28428,54799999.0
2005-06-10 02:35:00,2.28418,2.28449,2.28334,2.28391,31400000.0
2005-06-10 02:36:00,2.28447,2.28493,2.28379,2.28379,43000000.0
2005-06-10 02:37:00,2.28423,2.28473,2.28406,2.2847,42500000.0
2005-06-10 02:38:00,2.28421,2.28472,2.28418,2.28445,20400000.0
2005-06-10 02:39:00,2.28473,2.28497,2.28444,2.28463,37400000.0
2005-06-10 02:40:00,2.2845,2.28498,2.28434,2.28449,40900000.0
2005-06-10 02:41:00,2.28397,2.28449,2.28373,2.28418,43000000.0
2005-06-10 02:42:00,2.28415,2.28443,2.28401,2.28413,22600000.0
2005-06-10 02:43:00,2.28442,2.28475,2.28395,2.28395,27300000.0
2005-06-10 02:44:00,2.28408,2.28478,2.28394,2.28466,72400000.0
2005-06-10 02:45:00,2.28423,2.28461,2.28394,2.28442,43300000.0
2005-06-10 02:46:00,2.28395,2.28472,2.28395,2.28472,30500000.0
2005-06-10 02:47:00,2.28448,2.28479,2.28416,2.28464,51900000.0
2005-06-10 02:48:00,2.28462,2.28511,2.28436,2.28511,21800000.0
2005-06-10 02:49:00,2.2849,2.28491,2.28449,2.28478,30200000.0
2005-06-10 02:50:00,2.28458,2.28475,2.28409,2.28454,25600000.0
2005-06-10 02:51:00,2.2849,2.28501,2.28411,2.28475,45700000.0
2005-06-10 02:52:00,2.2846,2.28473,2.28379,2.28442,38100000.0
2005-06-10 02:53:00,2.28484,2.28484,2.28395,2.28421,46600000.0
2005-06-10 02:54:00,2.28407,2.28447,2.28389,2.28432,31800000.0
2005-06-10 02:55:00,2.28401,2.28432,2.28383,2.2842,26100000.0
2005-06-10 02:56:00,2.28378,2.28424,2.28357,2.28418,27000000.0
2005-06-10 02:57:00,2.28449,2.28449,2.28383,2.28427,49200000.0
2005-06-10 02:58:00,2.28408,2.28461,2.28398,2.28437,34700000.0
2005-06-10 02:59:00,2.28454,2.28485,2.28402,2.28443,64700000.0
2005-06-10 03:00:00,2.28455,2.28476,2.28426,2.28452,27500000.0
2005-06-10 03:01:00,2.28457,2.28471,2.28399,2.28463,38300000.0
2005-06-10 03:02:00,2.28432,2.28455,2.28417,2.28444,24600000.0
2005-06-10 03:03:00,2.2841,2.28435,2.28369,2.28411,33100000.0
2005-06-10 03:04:00,2.2843,2.28445,2.28368,2.28389,39900000.0
2005-06-10 03:05:00,2.28417,2.28419,2.28337,2.28407,36800000.0
2005-06-10 03:06:00,2.28407,2.28452,2.2837,2.28432,30400000.0
2005-06-10 03:07:00,2.28448,2.28458,2.28379,2.28385,30300000.0
2005-06-10 03:08:00,2.28392,2.28433,2.28376,2.28402,39500000.0
2005-06-10 03:09:00,2.28398,2.28432,2.28333,2.28334,26400000.0
2005-06-10 03:10:00,2.28389,2.28417,2.28345,2.28402,60700000.0
2005-06-10 03:11:00,2.2844,2.28441,2.28372,2.28439,43100000.0
2005-06-10 03:12:00,2.28431,2.28431,2.28368,2.28389,32300000.0
2005-06-10 03:13:00,2.28392,2.28408,2.28322,2.28362,22400000.0
2005-06-10 03:14:00,2.28445,2.28453,2.28398,2.28398,24800000.0
2005-06-10 03:15:00,2.28393,2.28456,2.28393,2.28447,55100000.0
2005-06-10 03:16:00,2.28452,2.28452,2.28408,2.28422,52200000.0
2005-06-10 03:17:00,2.28436,2.28436,2.28367,2.28434,35700000.0
2005-06-10 03:18:00,2.2841,2.28439,2.28388,2.28419,40700000.0
2005-06-10 03:19:00,2.2843,2.28444,2.28374,2.28378,34600000.0
2005-06-10 03:20:00,2.28404,2.28428,2.28342,2.28342,39600000.0
2005-06-10 03:21:00,2.28348,2.28411,2.28348,2.28409,54700000.0
2005-06-10 03:22:00,2.28386,2.2842,2.28365,2.28365,27800000.0
2005-06-10 03:23:00,2.28333,2.28426,2.28333,2.28404,45700000.0
2005-06-10 03:24:00,2.28367,2.28408,2.28344,2.28356,26900000.0
2005-06-10 03:25:00,2.28346,2.28416,2.28341,2.28399,28700000.0
2005-06-10 03:26:00,2.28392,2.28431,2.28367,2.28431,44100000.0
2005-06-10 03:27:00,2.28333,2.28407,2.2833,2.28384,26000000.0
2005-06-10 03:28:00,2.28382,2.28447,2.28363,2.28434,33900000.0
2005-06-10 03:29:00,2.28437,2.28439,2.28371,2.28421,31600000.0
2005-06-10 03:30:00,2.2839,2.28417,2.28366,2.28391,17300000.0
2005-06-10 03:31:00,2.28409,2.28409,2.28365,2.28387,30400000.0
2005-06-10 03:32:00,2.28355,2.28409,2.28343,2.28391,46000000.0
2005-06-10 03:33:00,2.28411,2.28422,2.28348,2.28386,34600000.0
2005-06-10 03:34:00,2.28361,2.28414,2.28338,2.28414,57400000.0
2005-06-10 03:35:00,2.28369,2.28391,2.28341,2.28341,38500000.0
2005-06-10 03:36:00,2.28325,2.28426,2.28325,2.28397,37700000.0
2005-06-10 03:37:00,2.28327,2.28404,2.2831,2.28394,26700000.0
2005-06-10 03:38:00,2.28382,2.2842,2.28317,2.28339,33500000.0
2005-06-10 03:39:00,2.28353,2.28431,2.28346,2.28431,47000000.0
2005-06-10 03:40:00,2.284,2.28409,2.28356,2.284,28600000.0
2005-06-10 03:41:00,2.2837,2.28395,2.28341,2.28341,44800000.0
2005-06-10 03:42:00,2.2834,2.28411,2.28325,2.28396,32400000.0
2005-06-10 03:43:00,2.28397,2.28408,2.28321,2.28335,45100000.0
2005-06-10 03:44:00,2.28371,2.28433,2.2834,2.28352,46800000.0
2005-06-10 03:45:00,2.28405,2.28432,2.2836,2.2838,18500000.0
2005-06-10 03:46:00,2.28437,2.28442,2.28359,2.28426,38400000.0
2005-06-10 03:47:00,2.28433,2.28461,2.28388,2.28461,19200000.0
2005-06-10 03:48:00,2.28385,2.28445,2.28364,2.28414,50400000.0
2005-06-10 03:49:00,2.28445,2.2846,2.28377,2.2846,49700000.0
2005-06-10 03:50:00,2.28442,2.28466,2.28414,2.28422,37200000.0
2005-06-10 03:51:00,2.28386,2.28451,2.28353,2.2836,56800000.0
2005-06-10 03:52:00,2.2844,2.28461,2.2836,2.28406,23900000.0
2005-06-10 03:53:00,2.28429,2.28454,2.28367,2.2839,39600000.0
2005-06-10 03:54:00,2.28369,2.28411,2.28318,2.28392,59700000.0
2005-06-10 03:55:00,2.28332,2.28368,2.28289,2.28317,35800000.0
2005-06-10 03:56:00,2.2837,2.2838,2.28324,2.28361,43900000.0
2005-06-10 03:57:00,2.28409,2.28411,2.28346,2.28373,25500000.0
2005-06-10 03:58:00,2.28403,2.28412,2.28349,2.28349,59600000.0
2005-06-10 03:59:00,2.28394,2.28406,2.28355,2.28376,47900000.0
2005-06-10 04:00:00,2.28358,2.28386,2.28325,2.28345,39000001.0
2005-06-10 04:01:00,2.28299,2.28348,2.28252,2.28252,49100000.0
2005-06-10 04:02:00,2.28355,2.28356,2.28277,2.28329,26000000.0
2005-06-10 04:03:00,2.28278,2.28329,2.28262,2.28323,40100000.0
2005-06-10 04:04:00,2.2832,2.28335,2.2828,2.2828,43200000.0
2005-06-10 04:05:00,2.2833,2.2836,2.28294,2.28349,28500000.0
2005-06-10 04:06:00,2.28323,2.28358,2.28298,2.2835,55600000.0
2005-06-10 04:07:00,2.28306,2.28334,2.28285,2.28324,33700000.0
2005-06-10 04:08:00,2.28344,2.28344,2.28271,2.28291,42400000.0
2005-06-10 04:09:00,2.28256,2.28328,2.28241,2.28284,44700000.0
2005-06-10 04:10:00,2.28273,2.28335,2.28266,2.283,25500000.0
2005-06-10 04:11:00,2.28315,2.28336,2.28295,2.28336,29700000.0
2005-06-10 04:12:00,2.28338,2.28376,2.28338,2.28357,32400000.0
2005-06-10 04:13:00,2.2836,2.28376,2.28328,2.28336,49800000.0
2005-06-10 04:14:00,2.28394,2.28397,2.28313,2.28329,27000000.0
2005-06-10 04:15:00,2.28387,2.28391,2.28307,2.28316,24800000.0
2005-06-10 04:16:00,2.28328,2.28393,2.28328,2.28353,70700000.0
2005-06-10 04:17:00,2.2835,2.28378,2.28312,2.28334,24100000.0
2005-06-10 04:18:00,2.28338,2.28389,2.28318,2.28379,21600000.0
2005-06-10 04:19:00,2.28337,2.28373,2.28313,2.28373,49000000.0
2005-06-10 04:20:00,2.28323,2.28409,2.28314,2.28409,46800000.0
2005-06-10 04:21:00,2.28406,2.28406,2.28317,2.28334,54100000.0
2005-06-10 04:22:00,2.28343,2.28412,2.28336,2.28412,40700000.0
2005-06-10 04:23:00,2.28428,2.28428,2.28319,2.28324,22000000.0
2005-06-10 04:24:00,2.28385,2.28399,2.28318,2.28319,56100000.0
2005-06-10 04:25:00,2.28355,2.28401,2.28336,2.28337,27400000.0
2005-06-10 04:26:00,2.2833,2.2838,2.2833,2.28353,37500000.0
2005-06-10 04:27:00,2.28339,2.28422,2.28322,2.2836,34400000.0
2005-06-10 04:28:00,2.2835,2.2844,2.2834,2.28405,41500000.0
2005-06-10 04:29:00,2.28426,2.28451,2.28367,2.28451,30400000.0
2005-06-10 04:30:00,2.28403,2.28448,2.28379,2.28425,66900000.0
2005-06-10 04:31:00,2.28419,2.28454,2.28396,2.28403,55700000.0
2005-06-10 04:32:00,2.28431,2.28447,2.2839,2.28416,20400000.0
2005-06-10 04:33:00,2.28401,2.2842,2.28347,2.2842,36300000.0
2005-06-10 04:34:00,2.28392,2.28434,2.28348,2.28395,58600000.0
2005-06-10 04:35:00,2.28401,2.28452,2.28385,2.28398,52700000.0
2005-06-10 04:36:00,2.28381,2.28446,2.28365,2.28446,30200000.0
2005-06-10 04:37:00,2.28422,2.28443,2.28385,2.28419,52000000.0
2005-06-10 04:38:00,2.28351,2.28448,2.28351,2.28448,15800000.0
2005-06-10 04:39:00,2.2847,2.2847,2.28391,2.28391,48199999.0
2005-06-10 04:40:00,2.28438,2.28499,2.28416,2.28499,30500000.0
2005-06-10 04:41:00,2.28457,2.28461,2.28417,2.28449,38400000.0
2005-06-10 04:42:00,2.2846,2.28466,2.28403,2.2841,48100000.0
2005-06-10 04:43:00,2.28432,2.2846,2.28388,2.28424,46100000.0
2005-06-10 04:44:00,2.28424,2.28448,2.28397,2.28405,36900000.0
2005-06-10 04:45:00,2.28407,2.2847,2.28377,2.28451,47900000.0
2005-06-10 04:46:00,2.28407,2.28448,2.28376,2.28445,26400000.0
2005-06-10 04:47:00,2.28451,2.28462,2.28383,2.28383,42900000.0
2005-06-10 04:48:00,2.28479,2.28497,2.28397,2.28421,33500000.0
2005-06-10 04:49:00,2.28447,2.28483,2.28411,2.28465,30300000.0
2005-06-10 04:50:00,2.2844,2.28462,2.28404,2.28449,50799999.0
2005-06-10 04:51:00,2.28494,2.28494,2.28405,2.28405,49500000.0
2005-06-10 04:52:00,2.28447,2.28458,2.28358,2.28405,59099999.0
2005-06-10 04:53:00,2.28443,2.28474,2.28411,2.28434,25700000.0
2005-06-10 04:54:00,2.28431,2.28452,2.28391,2.2843,29300000.0
2005-06-10 04:55:00,2.28471,2.28471,2.28365,2.28439,49300000.0
2005-06-10 04:56:00,2.28385,2.28447,2.28385,2.28436,46600000.0
2005-06-10 04:57:00,2.28393,2.28456,2.28376,2.28423,44500000.0
2005-06-10 04:58:00,2.28376,2.28439,2.28376,2.28408,37900000.0
2005-06-10 04:59:00,2.28445,2.28468,2.28399,2.28468,41000000.0
2005-06-10 05:00:00,2.28434,2.28452,2.28388,2.284,55100000.0
2005-06-10 05:01:00,2.28394,2.2849,2.28394,2.28489,24000000.0
2005-06-10 05:02:00,2.28417,2.28487,2.28401,2.28469,59400000.0
2005-06-10 05:03:00,2.28462,2.28507,2.28425,2.28485,46400000.0
2005-06-10 05:04:00,2.2848,2.2848,2.28426,2.28429,31900000.0
2005-06-10 05:05:00,2.28397,2.28464,2.28391,2.28444,25800000.0
2005-06-10 05:06:00,2.28403,2.28444,2.28374,2.28444,19900000.0
2005-06-10 05:07:00,2.28469,2.28469,2.28394,2.28457,29100000.0
2005-06-10 05:08:00,2.28417,2.28469,2.28408,2.28442,32000000.0
2005-06-10 05:09:00,2.28413,2.28444,2.2839,2.28427,27600000.0
2005-06-10 05:10:00,2.2847,2.2848,2.28424,2.28469,43200000.0
2005-06-10 05:11:00,2.28438,2.28482,2.28424,2.28432,51000000.0
2005-06-10 05:12:00,2.28402,2.28479,2.284,2.28479,32900000.0
2005-06-10 05:13:00,2.28453,2.28488,2.28438,2.28488,33400000.0
2005-06-10 05:14:00,2.28442,2.28484,2.28415,2.28484,48000000.0
2005-06-10 05:15:00,2.28463,2.28481,2.28426,2.28472,29500000.0
2005-06-10 05:16:00,2.28421,2.28467,2.28407,2.28463,38600000.0
2005-06-10 05:17:00,2.28442,2.2849,2.28425,2.28473,30800000.0
2005-06-10 05:18:00,2.28492,2.28506,2.28409,2.28409,45200000.0
2005-06-10 05:19:00,2.28421,2.28483,2.28419,2.2844,60600000.0
2005-06-10 05:20:00,2.28437,2.28478,2.28408,2.28426,52100000.0
2005-06-10 05:21:00,2.28428,2.2845,2.28398,2.2842,51900000.0
2005-06-10 05:22:00,2.2843,2.28462,2.28404,2.28462,44900000.0
2005-06-10 05:23:00,2.28454,2.28463,2.28399,2.28448,32000000.0
2005-06-10 05:24:00,2.28394,2.28464,2.28385,2.28435,33800000.0
2005-06-10 05:25:00,2.28454,2.28468,2.2845,2.28467,29000000.0
2005-06-10 05:26:00,2.28463,2.28493,2.28446,2.28486,42400000.0
2005-06-10 05:27:00,2.28497,2.28508,2.28435,2.28438,58600001.0
2005-06-10 05:28:00,2.28462,2.28514,2.28413,2.28413,56500000.0
2005-06-10 05:29:00,2.2843,2.28482,2.28426,2.28457,27200000.0
2005-06-10 05:30:00,2.28453,2.28493,2.28417,2.2842,52800000.0
2005-06-10 05:31:00,2.28422,2.2847,2.28422,2.28463,36800000.0
2005-06-10 05:32:00,2.2847,2.28488,2.28449,2.28464,25600000.0
2005-06-10 05:33:00,2.28446,2.2849,2.28434,2.2849,50300000.0
2005-06-10 05:34:00,2.28419,2.28483,2.28419,2.28453,30500000.0
2005-06-10 05:35:00,2.28448,2.28474,2.28424,2.28457,30900000.0
2005-06-10 05:36:00,2.28445,2.28488,2.28423,2.28478,29300000.0
2005-06-10 05:37:00,2.28483,2.285,2.28444,2.28483,41500000.0
2005-06-10 05:38:00,2.28452,2.28471,2.28418,2.2843,31800000.0
2005-06-10 05:39:00,2.28437,2.2848,2.28388,2.2841,61400000.0
2005-06-10 05:40:00,2.28393,2.28445,2.28385,2.2841,45700000.0
2005-06-10 05:41:00,2.2843,2.28459,2.2842,2.28427,35300000.0
2005-06-10 05:42:00,2.28424,2.28448,2.28349,2.28349,69200000.0
2005-06-10 05:43:00,2.28388,2.28423,2.28346,2.28346,55200000.0
2005-06-10 05:44:00,2.284,2.28443,2.28373,2.28431,28800000.0
2005-06-10 05:45:00,2.28403,2.28471,2.2839,2.28471,23700000.0
2005-06-10 05:46:00,2.28451,2.28462,2.28397,2.28431,57200000.0
2005-06-10 05:47:00,2.28425,2.28455,2.28364,2.28425,45000000.0
2005-06-10 05:48:00,2.28433,2.28444,2.28374,2.28417,47700000.0
2005-06-10 05:49:00,2.28398,2.28472,2.28398,2.28464,43400000.0
2005-06-10 05:50:00,2.28507,2.28508,2.2842,2.28478,21500000.0
2005-06-10 05:51:00,2.28463,2.2847,2.28416,2.28461,30200000.0
2005-06-10 05:52:00,2.28418,2.28474,2.28404,2.28413,28900000.0
2005-06-10 05:53:00,2.2845,2.28503,2.28428,2.28466,45100000.0
2005-06-10 05:54:00,2.2847,2.28492,2.28422,2.28422,48900000.0
2005-06-10 05:55:00,2.28436,2.28499,2.28425,2.28474,31600000.0
2005-06-10 05:56:00,2.28524,2.28524,2.28466,2.28509,50900000.0
2005-06-10 05:57:00,2.2847,2.28486,2.28431,2.28464,31200000.0
2005-06-10 05:58:00,2.28474,2.28497,2.28382,2.28382,31500000.0
2005-06-10 05:59:00,2.28442,2.28465,2.28404,2.28452,39500000.0
2005-06-10 06:00:00,2.2839,2.28432,2.28344,2.28344,38900000.0
2005-06-10 06:01:00,2.28321,2.28431,2.28321,2.28418,48300000.0
2005-06-10 06:02:00,2.2841,2.28416,2.28375,2.28402,34800000.0
2005-06-10 06:03:00,2.28375,2.28421,2.28362,2.28377,28400000.0
2005-06-10 06:04:00,2.28434,2.28434,2.28363,2.28396,38300000.0
2005-06-10 06:05:00,2.28382,2.28436,2.28382,2.28417,26300000.0
2005-06-10 06:06:00,2.28428,2.28428,2.28292,2.2836,64500000.0
2005-06-10 06:07:00,2.28359,2.28401,2.28357,2.28401,49500000.0
2005-06-10 06:08:00,2.28375,2.28416,2.28357,2.28386,33900000.0
2005-06-10 06:09:00,2.28402,2.28432,2.28365,2.28409,71500000.0
2005-06-10 06:10:00,2.28405,2.28435,2.28349,2.28411,50100000.0
2005-06-10 06:11:00,2.28435,2.28458,2.28381,2.28381,52500000.0
2005-06-10 06:12:00,2.28402,2.28472,2.28396,2.28465,82500000.0
2005-06-10 06:13:00,2.28455,2.285,2.28433,2.28451,45500000.0
2005-06-10 06:14:00,2.28419,2.28468,2.28416,2.2845,54900000.0
2005-06-10 06:15:00,2.28479,2.28479,2.28403,2.28438,59800000.0
2005-06-10 06:16:00,2.28469,2.28485,2.28372,2.28415,38100000.0
2005-06-10 06:17:00,2.28401,2.28417,2.28352,2.28365,37100000.0
2005-06-10 06:18:00,2.28378,2.2843,2.28365,2.2843,32300000.0
2005-06-10 06:19:00,2.28343,2.28422,2.2833,2.28409,38200000.0
2005-06-10 06:20:00,2.28338,2.2843,2.28338,2.28409,43200000.0
2005-06-10 06:21:00,2.28343,2.28412,2.2834,2.28412,20400000.0
2005-06-10 06:22:00,2.2843,2.28435,2.28368,2.28435,53700000.0
2005-06-10 06:23:00,2.28408,2.28418,2.28358,2.28362,51900000.0
2005-06-10 06:24:00,2.28353,2.2841,2.28353,2.28365,23900000.0
2005-06-10 06:25:00,2.28405,2.28415,2.28366,2.28415,33800000.0
2005-06-10 06:26:00,2.28415,2.28428,2.28342,2.28345,53900000.0
2005-06-10 06:27:00,2.28365,2.28385,2.28347,2.28385,54000000.0
2005-06-10 06:28:00,2.28377,2.28395,2.2833,2.28342,37100000.0
2005-06-10 06:29:00,2.28357,2.28436,2.28334,2.28372,51500000.0
2005-06-10 06:30:00,2.28373,2.28385,2.28303,2.28353,36000000.0
2005-06-10 06:31:00,2.28306,2.28384,2.28306,2.2835,45200000.0
2005-06-10 06:32:00,2.28386,2.28386,2.28312,2.28335,33800000.0
2005-06-10 06:33:00,2.28336,2.28385,2.28273,2.28336,52000000.0
2005-06-10 06:34:00,2.28349,2.28381,2.28337,2.28356,22600000.0
2005-06-10 06:35:00,2.28399,2.28415,2.28327,2.28349,41300000.0
2005-06-10 06:36:00,2.2833,2.28377,2.28302,2.28341,42900000.0
2005-06-10 06:37:00,2.2837,2.28402,2.28307,2.28337,44200000.0
2005-06-10 06:38:00,2.28397,2.28408,2.28338,2.28408,53800000.0
2005-06-10 06:39:00,2.2837,2.28429,2.28362,2.28367,35000000.0
2005-06-10 06:40:00,2.28372,2.284,2.28366,2.28375,50900000.0
2005-06-10 06:41:00,2.28363,2.28429,2.28363,2.28403,40500000.0
2005-06-10 06:42:00,2.28417,2.28429,2.28366,2.28427,32100000.0
2005-06-10 06:43:00,2.28424,2.28424,2.28349,2.28378,29300000.0
2005-06-10 06:44:00,2.28351,2.28413,2.28345,2.28413,36400000.0
2005-06-10 06:45:00,2.2838,2.28439,2.28375,2.28409,48700000.0
2005-06-10 06:46:00,2.2837,2.28422,2.2836,2.28367,54500001.0
2005-06-10 06:47:00,2.28358,2.28413,2.28358,2.28407,17600000.0
2005-06-10 06:48:00,2.28397,2.28431,2.28378,2.28431,33000000.0
2005-06-10 06:49:00,2.28412,2.28434,2.28377,2.28429,26800000.0
2005-06-10 06:50:00,2.28394,2.28418,2.2838,2.28418,29300000.0
2005-06-10 06:51:00,2.28424,2.28424,2.28336,2.28378,29300000.0
2005-06-10 06:52:00,2.28322,2.28409,2.2831,2.28373,48000000.0
2005-06-10 06:53:00,2.28372,2.28389,2.28293,2.28308,27800000.0
2005-06-10 06:54:00,2.28355,2.2841,2.28329,2.28372,44200000.0
2005-06-10 06:55:00,2.28389,2.28397,2.28318,2.28324,20100000.0
2005-06-10 06:56:00,2.28391,2.28411,2.28364,2.28391,22200000.0
2005-06-10 06:57:00,2.284,2.28415,2.28365,2.28414,33700000.0
2005-06-10 06:58:00,2.28381,2.28434,2.28349,2.28405,71500000.0
2005-06-10 06:59:00,2.2839,2.28436,2.28372,2.28417,30300000.0
2005-06-10 07:00:00,2.28393,2.28421,2.28357,2.28375,58400000.0
2005-06-10 07:01:00,2.28409,2.28409,2.28352,2.28392,22300000.0
2005-06-10 07:02:00,2.28397,2.28425,2.28369,2.28425,37100000.0
2005-06-10 07:03:00,2.28433,2.28433,2.28381,2.28403,29500000.0
2005-06-10 07:04:00,2.28419,2.28444,2.28366,2.28397,67400000.0
2005-06-10 07:05:00,2.28428,2.28428,2.2838,2.2838,37800000.0
2005-06-10 07:06:00,2.28381,2.2841,2.28357,2.28383,38600000.0
2005-06-10 07:07:00,2.28343,2.28418,2.28343,2.28372,39900000.0
2005-06-10 07:08:00,2.2843,2.2843,2.2835,2.28378,90800000.0
2005-06-10 07:09:00,2.28356,2.28375,2.28314,2.28343,58900000.0
2005-06-10 07:10:00,2.28313,2.28371,2.28302,2.28338,58900000.0
2005-06-10 07:11:00,2.2832,2.28368,2.28316,2.28359,39300000.0
2005-06-10 07:12:00,2.28325,2.28382,2.28316,2.28359,34300000.0
2005-06-10 07:13:00,2.28359,2.28385,2.28298,2.28338,48800000.0
2005-06-10 07:14:00,2.28347,2.28366,2.28305,2.28353,35200000.0
2005-06-10 07:15:00,2.28361,2.28365,2.28297,2.28325,74400000.0
2005-06-10 07:16:00,2.28345,2.28371,2.28322,2.28325,24300000.0
2005-06-10 07:17:00,2.28324,2.2838,2.28299,2.28339,54700000.0
2005-06-10 07:18:00,2.28328,2.28383,2.28327,2.2834,44200000.0
2005-06-10 07:19:00,2.28363,2.28388,2.28338,2.28338,52300000.0
2005-06-10 07:20:00,2.28374,2.28394,2.28325,2.28355,60500000.0
2005-06-10 07:21:00,2.28345,2.28402,2.28332,2.28389,37400000.0
2005-06-10 07:22:00,2.2835,2.28385,2.28318,2.28318,24600000.0
2005-06-10 07:23:00,2.28358,2.28394,2.2832,2.28344,25900000.0
2005-06-10 07:24:00,2.28358,2.28358,2.28291,2.28291,46700000.0
2005-06-10 07:25:00,2.28283,2.28342,2.28273,2.28335,54700000.0
2005-06-10 07:26:00,2.28347,2.28349,2.2829,2.28308,60900000.0
2005-06-10 07:27:00,2.28278,2.28327,2.28266,2.28279,39400000.0
2005-06-10 07:28:00,2.28348,2.28348,2.28271,2.28271,44300000.0
2005-06-10 07:29:00,2.2829,2.2834,2.28247,2.2834,33200000.0
2005-06-10 07:30:00,2.28325,2.28364,2.28319,2.28364,34000000.0
2005-06-10 07:31:00,2.28378,2.28388,2.2832,2.28374,49800000.0
2005-06-10 07:32:00,2.28397,2.2841,2.28335,2.28376,36300000.0
2005-06-10 07:33:00,2.28394,2.28396,2.28345,2.28383,24900000.0
2005-06-10 07:34:00,2.28373,2.28399,2.28337,2.28384,49900000.0
2005-06-10 07:35:00,2.28415,2.28415,2.28357,2.28392,26300000.0
2005-06-10 07:36:00,2.28378,2.28413,2.28355,2.28385,34100000.0
2005-06-10 07:37:00,2.28397,2.28409,2.28359,2.28373,26200000.0
2005-06-10 07:38:00,2.28368,2.28426,2.28361,2.28408,23600000.0
2005-06-10 07:39:00,2.2838,2.28428,2.28355,2.28401,61800000.0
2005-06-10 07:40:00,2.28379,2.28427,2.28379,2.28425,35200000.0
2005-06-10 07:41:00,2.28434,2.28459,2.284,2.2841,23000000.0
2005-06-10 07:42:00,2.28385,2.28442,2.28376,2.28407,69600000.0
2005-06-10 07:43:00,2.2839,2.28443,2.2839,2.28443,25800000.0
2005-06-10 07:44:00,2.28392,2.28441,2.28359,2.28441,32700000.0
2005-06-10 07:45:00,2.28464,2.28476,2.2837,2.28381,63600000.0
2005-06-10 07:46:00,2.28373,2.28435,2.28373,2.28389,42000000.0
2005-06-10 07:47:00,2.28397,2.28399,2.28352,2.28373,33400000.0
2005-06-10 07:48:00,2.28359,2.28399,2.28356,2.2839,49800000.0
2005-06-10 07:49:00,2.28371,2.28394,2.28331,2.28382,47200000.0
2005-06-10 07:50:00,2.28318,2.2836,2.2829,2.28346,23800000.0
2005-06-10 07:51:00,2.28311,2.28365,2.28302,2.28348,42100000.0
2005-06-10 07:52:00,2.28343,2.28369,2.2832,2.28339,60100000.0
2005-06-10 07:53:00,2.28359,2.28369,2.28297,2.28303,44900000.0
2005-06-10 07:54:00,2.28325,2.28406,2.28309,2.28382,45100000.0
2005-06-10 07:55:00,2.28363,2.28392,2.28345,2.28357,33400000.0
2005-06-10 07:56:00,2.28345,2.28371,2.28289,2.28289,29600000.0
2005-06-10 07:57:00,2.28295,2.283,2.28221,2.28252,46200000.0
2005-06-10 07:58:00,2.2828,2.28296,2.28222,2.28238,34900000.0
2005-06-10 07:59:00,2.28228,2.28286,2.28226,2.28256,25800000.0
2005-06-10 08:00:00,2.28255,2.28287,2.28215,2.28223,44100000.0
2005-06-10 08:01:00,2.28303,2.28303,2.28206,2.28271,48600000.0
2005-06-10 08:02:00,2.28247,2.28274,2.28223,2.28226,43600000.0
2005-06-10 08:03:00,2.28232,2.28284,2.28192,2.28205,87300000.0
2005-06-10 08:04:00,2.28206,2.28257,2.28189,2.28211,41100000.0
2005-06-10 08:05:00,2.28226,2.28269,2.28204,2.28226,29800000.0
2005-06-10 08:06:00,2.28196,2.28263,2.2817,2.2825,55500000.0
2005-06-10 08:07:00,2.28257,2.28269,2.2822,2.28241,52399999.0
2005-06-10 08:08:00,2.28213,2.2825,2.28193,2.28209,48300000.0
2005-06-10 08:09:00,2.2823,2.28244,2.28188,2.28204,55200000.0
2005-06-10 08:10:00,2.28174,2.28259,2.28167,2.28192,52500000.0
2005-06-10 08:11:00,2.28183,2.2825,2.28159,2.28232,28100000.0
2005-06-10 08:12:00,2.28245,2.28263,2.2821,2.28258,42000000.0
2005-06-10 08:13:00,2.28249,2.28249,2.28192,2.28208,56700000.0
2005-06-10 08:14:00,2.28244,2.28244,2.28182,2.28208,23700000.0
2005-06-10 08:15:00,2.28221,2.28249,2.28181,2.28186,31000000.0
2005-06-10 08:16:00,2.28198,2.28219,2.28162,2.28169,55100000.0
2005-06-10 08:17:00,2.28192,2.28213,2.28167,2.2819,41700000.0
2005-06-10 08:18:00,2.28192,2.28223,2.28154,2.28193,39000000.0
2005-06-10 08:19:00,2.282,2.28209,2.28167,2.28182,31600000.0
2005-06-10 08:20:00,2.28255,2.28255,2.28183,2.2821,69300000.0
2005-06-10 08:21:00,2.28198,2.2822,2.28182,2.28185,23600000.0
2005-06-10 08:22:00,2.28217,2.28248,2.28195,2.28228,38000000.0
2005-06-10 08:23:00,2.28247,2.28248,2.28208,2.2823,34100000.0
2005-06-10 08:24:00,2.28229,2.28273,2.28217,2.28228,41600000.0
2005-06-10 08:25:00,2.28267,2.28267,2.28196,2.28198,34900000.0
2005-06-10 08:26:00,2.2822,2.28259,2.28195,2.28195,44400000.0
2005-06-10 08:27:00,2.28224,2.28246,2.28196,2.28235,38300000.0
2005-06-10 08:28:00,2.28219,2.28249,2.28177,2.28226,50200000.0
2005-06-10 08:29:00,2.28228,2.28239,2.28189,2.28226,30800000.0
2005-06-10 08:30:00,2.28218,2.2828,2.28218,2.28263,27800000.0
2005-06-10 08:31:00,2.28261,2.28285,2.28188,2.28258,64200000.0
2005-06-10 08:32:00,2.2826,2.28268,2.28241,2.28249,54400000.0
2005-06-10 08:33:00,2.28261,2.28281,2.28193,2.28193,40600000.0
2005-06-10 08:34:00,2.28205,2.28254,2.28182,2.28218,63900000.0
2005-06-10 08:35:00,2.28231,2.28249,2.28206,2.28223,34200000.0
2005-06-10 08:36:00,2.28229,2.28264,2.28195,2.28249,37700000.0
2005-06-10 08:37:00,2.2821,2.28275,2.28196,2.28209,49500000.0
2005-06-10 08:38:00,2.2822,2.28253,2.28211,2.28249,25400000.0
2005-06-10 08:39:00,2.28218,2.28273,2.28218,2.28265,41300000.0
2005-06-10 08:40:00,2.28265,2.28299,2.28249,2.28299,29100000.0
2005-06-10 08:41:00,2.28259,2.28311,2.28252,2.2829,78200000.0
2005-06-10 08:42:00,2.28308,2.28336,2.28286,2.28324,37200000.0
2005-06-10 08:43:00,2.28332,2.28363,2.28306,2.28306,36600000.0
2005-06-10 08:44:00,2.28352,2.28367,2.28292,2.28311,34800000.0
2005-06-10 08:45:00,2.28305,2.28336,2.28284,2.28309,38600000.0
2005-06-10 08:46:00,2.28272,2.28293,2.28239,2.28262,21500000.0
2005-06-10 08:47:00,2.28283,2.28309,2.28228,2.28309,59000000.0
2005-06-10 08:48:00,2.28285,2.28314,2.28238,2.28295,59300000.0
2005-06-10 08:49:00,2.28315,2.28332,2.28242,2.28319,35500000.0
2005-06-10 08:50:00,2.28279,2.28314,2.2824,2.28241,39300000.0
2005-06-10 08:51:00,2.28262,2.283,2.28238,2.28248,28400000.0
2005-06-10 08:52:00,2.28284,2.28302,2.28241,2.2827,34000000.0
2005-06-10 08:53:00,2.28253,2.28325,2.28239,2.28287,29800000.0
2005-06-10 08:54:00,2.2824,2.28329,2.2824,2.28262,22000000.0
2005-06-10 08:55:00,2.28272,2.28287,2.28213,2.2826,47500000.0
2005-06-10 08:56:00,2.2823,2.28302,2.28229,2.28262,30500000.0
2005-06-10 08:57:00,2.28264,2.2828,2.28209,2.28266,47100000.0
2005-06-10 08:58:00,2.28274,2.28297,2.2825,2.28262,40500000.0
2005-06-10 08:59:00,2.28284,2.28291,2.28241,2.28283,38800000.0
2005-06-10 09:00:00,2.28285,2.28302,2.28214,2.28255,37600000.0
2005-06-10 09:01:00,2.28295,2.28295,2.28259,2.28274,31500000.0
2005-06-10 09:02:00,2.28274,2.28289,2.28193,2.28193,30400000.0
2005-06-10 09:03:00,2.28212,2.28261,2.28197,2.28227,29100000.0
2005-06-10 09:04:00,2.28165,2.28247,2.28165,2.28208,59000000.0
2005-06-10 09:05:00,2.28262,2.28262,2.28151,2.28154,18800000.0
2005-06-10 09:06:00,2.28152,2.28221,2.28135,2.28203,43500000.0
2005-06-10 09:07:00,2.2813,2.28206,2.28108,2.28206,27400000.0
2005-06-10 09:08:00,2.28163,2.282,2.2816,2.282,42000000.0
2005-06-10 09:09:00,2.28201,2.28208,2.28152,2.28173,46000000.0
2005-06-10 09:10:00,2.28179,2.28208,2.28159,2.28208,33100000.0
2005-06-10 09:11:00,2.28218,2.28257,2.28194,2.28219,32300000.0
2005-06-10 09:12:00,2.28243,2.28263,2.28193,2.28209,27800000.0
2005-06-10 09:13:00,2.28219,2.28228,2.28181,2.28199,30900000.0
2005-06-10 09:14:00,2.28214,2.28225,2.28172,2.28192,26600000.0
2005-06-10 09:15:00,2.28182,2.28255,2.28181,2.28233,41400000.0
2005-06-10 09:16:00,2.28195,2.28272,2.28183,2.28251,59000000.0
2005-06-10 09:17:00,2.28218,2.28248,2.28202,2.28207,20900000.0
2005-06-10 09:18:00,2.28156,2.28221,2.28153,2.28209,26600000.0
2005-06-10 09:19:00,2.2821,2.2821,2.282,2.282,71700000.0
2005-06-10 09:20:00,2.2821,2.2822,2.2818,2.2819,71700000.0
2005-06-10 09:21:00,2.282,2.2825,2.2819,2.2819,71700000.0
2005-06-10 09:22:00,2.282,2.2822,2.2818,2.2819,71700000.0
2005-06-10 09:23:00,2.282,2.2821,2.2819,2.2819,71700000.0
2005-06-10 09:24:00,2.2818,2.2819,2.2817,2.2818,71700000.0
2005-06-10 09:25:00,2.2817,2.2821,2.2817,2.2819,71700000.0
2005-06-10 09:26:00,2.282,2.2821,2.2817,2.2817,71700000.0
2005-06-10 09:27:00,2.2819,2.2819,2.2816,2.2819,71700000.0
2005-06-10 09:28:00,2.2818,2.2822,2.2817,2.2818,71700000.0
2005-06-10 09:29:00,2.2816,2.2818,2.2815,2.2817,71700000.0
2005-06-10 09:30:00,2.2816,2.2818,2.2815,2.2818,71700000.0
2005-06-10 09:31:00,2.2817,2.2819,2.2816,2.2817,71700000.0
2005-06-10 09:32:00,2.2818,2.2819,2.2818,2.2819,71700000.0
2005-06-10 09:33:00,2.282,2.2823,2.282,2.2821,71700000.0
2005-06-10 09:34:00,2.2822,2.2823,2.2817,2.2817,71700000.0
2005-06-10 09:35:00,2.2819,2.2821,2.2818,2.2819,71700000.0
2005-06-10 09:36:00,2.282,2.282,2.2817,2.282,71700000.0
2005-06-10 09:37:00,2.2819,2.2822,2.2819,2.2822,71700000.0
2005-06-10 09:38:00,2.2823,2.2823,2.2821,2.2822,71700000.0
2005-06-10 09:39:00,2.2821,2.2821,2.2819,2.282,71700000.0
2005-06-10 09:40:00,2.2821,2.2822,2.282,2.282,71700000.0
2005-06-10 09:41:00,2.2819,2.282,2.2817,2.282,71700000.0
2005-06-10 09:42:00,2.2822,2.2822,2.2819,2.282,71700000.0
2005-06-10 09:43:00,2.2817,2.2817,2.2816,2.2816,71700000.0
2005-06-10 09:44:00,2.2817,2.2819,2.281,2.2812,71700000.0
2005-06-10 09:45:00,2.2812,2.2822,2.2811,2.2821,71700000.0
2005-06-10 09:46:00,2.282,2.2823,2.2817,2.2823,71700000.0
2005-06-10 09:47:00,2.2824,2.2828,2.2822,2.2827,71700000.0
2005-06-10 09:48:00,2.2828,2.2828,2.2823,2.2827,71700000.0
2005-06-10 09:49:00,2.283,2.2833,2.2827,2.2832,71700000.0
2005-06-10 09:50:00,2.2833,2.2837,2.2833,2.2837,71700000.0
2005-06-10 09:51:00,2.2835,2.2838,2.2832,2.2832,71700000.0
2005-06-10 09:52:00,2.2834,2.2835,2.2832,2.2833,71700000.0
2005-06-10 09:53:00,2.2835,2.2835,2.2833,2.2833,71700000.0
2005-06-10 09:54:00,2.2834,2.2835,2.2831,2.2835,71700000.0
2005-06-10 09:55:00,2.2836,2.2838,2.2835,2.2838,71700000.0
2005-06-10 09:56:00,2.2837,2.2837,2.2832,2.2834,71700000.0
2005-06-10 09:57:00,2.2835,2.2836,2.2829,2.283,71700000.0
2005-06-10 09:58:00,2.2828,2.283,2.2821,2.2824,71700000.0
2005-06-10 09:59:00,2.2822,2.2828,2.2822,2.2828,71700000.0
2005-06-10 10:00:00,2.2827,2.2828,2.2825,2.2827,71700000.0
2005-06-10 10:01:00,2.2828,2.283,2.2823,2.283,71700000.0
2005-06-10 10:02:00,2.2831,2.2831,2.2821,2.2822,71700000.0
2005-06-10 10:03:00,2.2823,2.2828,2.2822,2.2825,71700000.0
2005-06-10 10:04:00,2.2827,2.2829,2.2826,2.2827,71700000.0
2005-06-10 10:05:00,2.2828,2.283,2.2827,2.283,71700000.0
2005-06-10 10:06:00,2.2829,2.2831,2.2827,2.2829,71700000.0
2005-06-10 10:07:00,2.283,2.283,2.2828,2.2828,71700000.0
2005-06-10 10:08:00,2.2827,2.2828,2.2825,2.2828,71700000.0
2005-06-10 10:09:00,2.2829,2.283,2.2829,2.2829,71700000.0
2005-06-10 10:10:00,2.2828,2.2829,2.2827,2.2828,71700000.0
2005-06-10 10:11:00,2.2829,2.2829,2.2822,2.2825,71700000.0
2005-06-10 10:12:00,2.2826,2.2828,2.2822,2.2822,71700000.0
2005-06-10 10:13:00,2.2823,2.2826,2.2822,2.2824,71700000.0
2005-06-10 10:14:00,2.2823,2.2825,2.2821,2.2823,71700000.0
2005-06-10 10:15:00,2.2824,2.2824,2.2822,2.2824,71700000.0
2005-06-10 10:16:00,2.2825,2.2834,2.2824,2.2832,71700000.0
2005-06-10 10:17:00,2.2834,2.2836,2.2832,2.2832,71700000.0
2005-06-10 10:18:00,2.2833,2.2837,2.2832,2.2836,71700000.0
2005-06-10 10:19:00,2.2837,2.284,2.2835,2.2835,71700000.0
2005-06-10 10:20:00,2.2837,2.2837,2.2833,2.2837,71700000.0
2005-06-10 10:21:00,2.2836,2.2838,2.2836,2.2838,71700000.0
2005-06-10 10:22:00,2.2838,2.2844,2.2838,2.2843,71700000.0
2005-06-10 10:23:00,2.2844,2.2845,2.2842,2.2843,71700000.0
2005-06-10 10:24:00,2.2844,2.285,2.2842,2.2849,71700000.0
2005-06-10 10:25:00,2.2848,2.2851,2.2846,2.2849,71700000.0
2005-06-10 10:26:00,2.285,2.2852,2.2848,2.2848,71700000.0
2005-06-10 10:27:00,2.28325,2.28479,2.28325,2.28424,71700000.0
2005-06-10 10:28:00,2.28472,2.28506,2.28435,2.28475,44400000.0
2005-06-10 10:29:00,2.28535,2.28548,2.28448,2.28511,39000000.0
2005-06-10 10:30:00,2.28525,2.28532,2.28473,2.2851,28600000.0
2005-06-10 10:31:00,2.28504,2.28559,2.28486,2.28559,25800000.0
2005-06-10 10:32:00,2.28486,2.28552,2.28479,2.28523,44000000.0
2005-06-10 10:33:00,2.28541,2.28562,2.28507,2.28521,58400001.0
2005-06-10 10:34:00,2.28528,2.28573,2.28506,2.28571,57400000.0
2005-06-10 10:35:00,2.2853,2.28545,2.2849,2.28497,24600000.0
2005-06-10 10:36:00,2.28523,2.28553,2.28396,2.28503,40400000.0
2005-06-10 10:37:00,2.28539,2.28631,2.28532,2.28588,36500000.0
2005-06-10 10:38:00,2.28583,2.28626,2.2856,2.28562,61500000.0
2005-06-10 10:39:00,2.28535,2.28624,2.28531,2.28611,17800000.0
2005-06-10 10:40:00,2.28557,2.28624,2.28534,2.28567,36900000.0
2005-06-10 10:41:00,2.28567,2.28615,2.28544,2.28615,49400000.0
2005-06-10 10:42:00,2.28606,2.28624,2.28579,2.28594,36900000.0
2005-06-10 10:43:00,2.2857,2.28679,2.2857,2.28675,28700000.0
2005-06-10 10:44:00,2.2868,2.28728,2.28638,2.28643,41400000.0
2005-06-10 10:45:00,2.28645,2.28743,2.28626,2.2871,42200000.0
2005-06-10 10:46:00,2.28703,2.28748,2.28653,2.28653,37700000.0
2005-06-10 10:47:00,2.28675,2.28856,2.28663,2.28849,39500000.0
2005-06-10 10:48:00,2.28748,2.28818,2.28694,2.28771,34500000.0
2005-06-10 10:49:00,2.28842,2.28871,2.28817,2.28851,35500000.0
2005-06-10 10:50:00,2.28764,2.28856,2.28764,2.288,46300000.0
2005-06-10 10:51:00,2.28863,2.28879,2.28803,2.28855,27000000.0
2005-06-10 10:52:00,2.2885,2.28882,2.28824,2.28882,37800000.0
2005-06-10 10:53:00,2.2886,2.28889,2.28831,2.28838,46900000.0
2005-06-10 10:54:00,2.28823,2.2885,2.28793,2.28807,31100000.0
2005-06-10 10:55:00,2.28816,2.28858,2.28812,2.28841,33000000.0
2005-06-10 10:56:00,2.2887,2.28889,2.28774,2.28799,26800000.0
2005-06-10 10:57:00,2.28823,2.28839,2.28728,2.2873,32200000.0
2005-06-10 10:58:00,2.28729,2.28772,2.28685,2.28745,41000000.0
2005-06-10 10:59:00,2.28755,2.28795,2.28739,2.28758,68000000.0
2005-06-10 11:00:00,2.28758,2.28777,2.28713,2.28741,36300000.0
2005-06-10 11:01:00,2.28708,2.28764,2.28702,2.28737,31400000.0
2005-06-10 11:02:00,2.28737,2.2879,2.28725,2.28787,26900000.0
2005-06-10 11:03:00,2.288,2.28822,2.28697,2.28705,41900000.0
2005-06-10 11:04:00,2.28678,2.28759,2.28667,2.28734,35400000.0
2005-06-10 11:05:00,2.28725,2.28874,2.28721,2.28751,42400000.0
2005-06-10 11:06:00,2.28757,2.28774,2.28714,2.28753,37100000.0
2005-06-10 11:07:00,2.28757,2.28782,2.28721,2.28748,29600000.0
2005-06-10 11:08:00,2.28753,2.28783,2.28706,2.28717,22600000.0
2005-06-10 11:09:00,2.28734,2.28742,2.28685,2.28714,51800000.0
2005-06-10 11:10:00,2.28747,2.28782,2.28704,2.28704,33900000.0
2005-06-10 11:11:00,2.28812,2.28824,2.28765,2.28793,40200000.0
2005-06-10 11:12:00,2.28792,2.28794,2.28708,2.28748,56400000.0
2005-06-10 11:13:00,2.28708,2.28766,2.28685,2.28723,20700000.0
2005-06-10 11:14:00,2.28643,2.28746,2.28628,2.28702,36900000.0
2005-06-10 11:15:00,2.28721,2.28763,2.28712,2.28741,50900001.0
2005-06-10 11:16:00,2.28669,2.28729,2.28669,2.28714,36700000.0
2005-06-10 11:17:00,2.28728,2.28783,2.28704,2.28714,26700000.0
2005-06-10 11:18:00,2.28732,2.28767,2.28693,2.28715,25500000.0
2005-06-10 11:19:00,2.28688,2.28781,2.28688,2.28741,54200000.0
2005-06-10 11:20:00,2.28757,2.28773,2.28682,2.28687,44200000.0
2005-06-10 11:21:00,2.28693,2.28749,2.28693,2.28747,24200000.0
2005-06-10 11:22:00,2.28727,2.28836,2.28698,2.2876,49200000.0
2005-06-10 11:23:00,2.2872,2.28757,2.28684,2.28684,34800000.0
2005-06-10 11:24:00,2.28693,2.28766,2.2867,2.28714,45700000.0
2005-06-10 11:25:00,2.28683,2.28708,2.2867,2.287,25700000.0
2005-06-10 11:26:00,2.28691,2.28716,2.28665,2.28703,42300000.0
2005-06-10 11:27:00,2.2872,2.28756,2.28693,2.28701,24300000.0
2005-06-10 11:28:00,2.28679,2.2874,2.28665,2.28732,51900000.0
2005-06-10 11:29:00,2.28763,2.28781,2.28676,2.28681,46800000.0
2005-06-10 11:30:00,2.28689,2.28759,2.2867,2.28753,34299999.0
2005-06-10 11:31:00,2.28719,2.28739,2.28676,2.28698,44300000.0
2005-06-10 11:32:00,2.28651,2.28727,2.28633,2.28726,26200000.0
2005-06-10 11:33:00,2.28696,2.28723,2.28673,2.28723,36500000.0
2005-06-10 11:34:00,2.28708,2.28821,2.28696,2.28705,70600000.0
2005-06-10 11:35:00,2.28678,2.28773,2.28678,2.28734,24900000.0
2005-06-10 11:36:00,2.28772,2.28822,2.28743,2.28778,46600000.0
2005-06-10 11:37:00,2.28761,2.28864,2.28755,2.28861,28200000.0
2005-06-10 11:38:00,2.28808,2.28879,2.28808,2.28865,41300000.0
2005-06-10 11:39:00,2.28842,2.28889,2.28831,2.28876,49900000.0
2005-06-10 11:40:00,2.28829,2.28899,2.28826,2.28898,37600000.0
2005-06-10 11:41:00,2.28907,2.28915,2.28828,2.28848,36400000.0
2005-06-10 11:42:00,2.28824,2.28879,2.28797,2.28855,49900000.0
2005-06-10 11:43:00,2.28876,2.28888,2.28829,2.2886,28900000.0
2005-06-10 11:44:00,2.28875,2.28924,2.28847,2.28924,34000000.0
2005-06-10 11:45:00,2.28888,2.28917,2.28864,2.28895,22600000.0
2005-06-10 11:46:00,2.28913,2.28928,2.28862,2.28871,29900000.0
2005-06-10 11:47:00,2.28873,2.28895,2.28851,2.28873,43600000.0
2005-06-10 11:48:00,2.28825,2.28868,2.28821,2.28862,41300000.0
2005-06-10 11:49:00,2.28825,2.28874,2.288,2.28856,45900000.0
2005-06-10 11:50:00,2.28829,2.28895,2.28823,2.28877,35100000.0
2005-06-10 11:51:00,2.2887,2.28903,2.28818,2.28903,39200000.0
2005-06-10 11:52:00,2.2891,2.2891,2.2885,2.28866,24400000.0
2005-06-10 11:53:00,2.28895,2.28896,2.28804,2.28896,21600000.0
2005-06-10 11:54:00,2.28875,2.28881,2.2884,2.28881,30500000.0
2005-06-10 11:55:00,2.28857,2.28877,2.28819,2.28862,32200000.0
2005-06-10 11:56:00,2.28842,2.28904,2.28822,2.28876,46600000.0
2005-06-10 11:57:00,2.28884,2.28912,2.28853,2.2889,26800000.0
2005-06-10 11:58:00,2.28856,2.28859,2.28801,2.28815,24900000.0
2005-06-10 11:59:00,2.2885,2.2885,2.28785,2.28825,27800000.0
2005-06-10 12:00:00,2.28833,2.28861,2.288,2.28829,45100000.0
2005-06-10 12:01:00,2.28844,2.28852,2.28809,2.28846,96600000.0
2005-06-10 12:02:00,2.28833,2.28885,2.28807,2.28838,31500000.0
2005-06-10 12:03:00,2.2883,2.28855,2.28795,2.28837,37500000.0
2005-06-10 12:04:00,2.28816,2.28844,2.28796,2.28843,31600000.0
2005-06-10 12:05:00,2.28834,2.2885,2.28804,2.28823,42900000.0
2005-06-10 12:06:00,2.2882,2.2887,2.2877,2.28867,26200000.0
2005-06-10 12:07:00,2.28858,2.2886,2.2879,2.28826,37900000.0
2005-06-10 12:08:00,2.28857,2.28867,2.28779,2.28867,49700000.0
2005-06-10 12:09:00,2.2887,2.2887,2.2878,2.28783,30500000.0
2005-06-10 12:10:00,2.28802,2.28805,2.28718,2.28728,18600000.0
2005-06-10 12:11:00,2.28812,2.28812,2.2873,2.28732,23600000.0
2005-06-10 12:12:00,2.28816,2.28816,2.28729,2.28748,21400000.0
2005-06-10 12:13:00,2.28751,2.28812,2.28729,2.2873,26900000.0
2005-06-10 12:14:00,2.28802,2.28802,2.28668,2.28697,29900000.0
2005-06-10 12:15:00,2.28741,2.28794,2.28732,2.28757,51500000.0
2005-06-10 12:16:00,2.28721,2.28772,2.28711,2.28743,53300000.0
2005-06-10 12:17:00,2.28755,2.28814,2.28712,2.2878,30700000.0
2005-06-10 12:18:00,2.28736,2.28772,2.28725,2.28728,50300000.0
2005-06-10 12:19:00,2.28777,2.28777,2.28718,2.28751,24400000.0
2005-06-10 12:20:00,2.28752,2.28774,2.28707,2.28744,24700000.0
2005-06-10 12:21:00,2.28729,2.28765,2.28716,2.28722,31500000.0
2005-06-10 12:22:00,2.28725,2.28763,2.28677,2.28763,28800000.0
2005-06-10 12:23:00,2.28767,2.28773,2.28706,2.28718,36000000.0
2005-06-10 12:24:00,2.28762,2.28762,2.28691,2.28697,40900000.0
2005-06-10 12:25:00,2.28723,2.28753,2.28685,2.28748,35000000.0
2005-06-10 12:26:00,2.28719,2.2873,2.28654,2.28693,23900000.0
2005-06-10 12:27:00,2.28744,2.28746,2.28651,2.28703,46600000.0
2005-06-10 12:28:00,2.28722,2.28763,2.287,2.28763,26900000.0
2005-06-10 12:29:00,2.28756,2.28756,2.28683,2.28707,39600000.0
2005-06-10 12:30:00,2.28759,2.28763,2.28701,2.28759,27000000.0
2005-06-10 12:31:00,2.28734,2.28753,2.28675,2.28679,40000000.0
2005-06-10 12:32:00,2.2876,2.28763,2.28704,2.28723,20200000.0
2005-06-10 12:33:00,2.28715,2.28752,2.2869,2.28752,35700000.0
2005-06-10 12:34:00,2.28697,2.2874,2.2868,2.28727,26200000.0
2005-06-10 12:35:00,2.28707,2.2873,2.28694,2.28706,21700000.0
2005-06-10 12:36:00,2.28711,2.28732,2.28678,2.28732,24700000.0
2005-06-10 12:37:00,2.28744,2.28744,2.28621,2.28655,28000000.0
2005-06-10 12:38:00,2.28692,2.28724,2.28657,2.28696,41300000.0
2005-06-10 12:39:00,2.2871,2.28726,2.28675,2.28713,30500000.0
2005-06-10 12:40:00,2.28675,2.28727,2.28652,2.28727,51300000.0
2005-06-10 12:41:00,2.2873,2.28742,2.28681,2.28725,43800000.0
2005-06-10 12:42:00,2.28638,2.28721,2.28631,2.28693,54100000.0
2005-06-10 12:43:00,2.2867,2.28736,2.2867,2.28725,38700000.0
2005-06-10 12:44:00,2.28695,2.28726,2.28651,2.28697,42600000.0
2005-06-10 12:45:00,2.28685,2.28695,2.28649,2.28693,53600001.0
2005-06-10 12:46:00,2.28667,2.28693,2.28617,2.28693,18900000.0
2005-06-10 12:47:00,2.28646,2.287,2.28626,2.28636,62000001.0
2005-06-10 12:48:00,2.28599,2.28631,2.28565,2.28627,54600000.0
2005-06-10 12:49:00,2.28578,2.28605,2.28532,2.28562,21100000.0
2005-06-10 12:50:00,2.28573,2.28588,2.28484,2.28529,35900000.0
2005-06-10 12:51:00,2.28544,2.28577,2.2852,2.28549,34500000.0
2005-06-10 12:52:00,2.28483,2.28643,2.28478,2.28622,39300000.0
2005-06-10 12:53:00,2.28575,2.28651,2.2855,2.2859,54800000.0
2005-06-10 12:54:00,2.28592,2.28655,2.28537,2.28587,36100000.0
2005-06-10 12:55:00,2.28607,2.28607,2.2854,2.28562,26100000.0
2005-06-10 12:56:00,2.28534,2.28561,2.28489,2.28543,35600000.0
2005-06-10 12:57:00,2.28507,2.28554,2.28485,2.28497,36000000.0
2005-06-10 12:58:00,2.28483,2.28534,2.28472,2.28508,58400000.0
2005-06-10 12:59:00,2.28554,2.2857,2.28496,2.2857,42800000.0
2005-06-10 13:00:00,2.28572,2.28579,2.28491,2.28491,30000000.0
2005-06-10 13:01:00,2.28527,2.28534,2.28467,2.28475,40200000.0
2005-06-10 13:02:00,2.28448,2.28525,2.28439,2.28521,53799999.0
2005-06-10 13:03:00,2.28507,2.28595,2.28507,2.28582,30700000.0
2005-06-10 13:04:00,2.28493,2.28585,2.28493,2.28531,39400000.0
2005-06-10 13:05:00,2.28549,2.28554,2.28501,2.28536,45200000.0
2005-06-10 13:06:00,2.28516,2.28597,2.28516,2.28534,45100000.0
2005-06-10 13:07:00,2.28495,2.28587,2.28493,2.28564,54200000.0
2005-06-10 13:08:00,2.28533,2.28598,2.28506,2.28598,60700000.0
2005-06-10 13:09:00,2.28607,2.28607,2.28528,2.28552,22200000.0
2005-06-10 13:10:00,2.28551,2.28607,2.28549,2.28597,43800000.0
2005-06-10 13:11:00,2.28625,2.28625,2.28535,2.28548,60600000.0
2005-06-10 13:12:00,2.28538,2.2856,2.28506,2.28506,33400000.0
2005-06-10 13:13:00,2.28481,2.28552,2.28481,2.28501,41900000.0
2005-06-10 13:14:00,2.28493,2.28534,2.28475,2.28521,46100001.0
2005-06-10 13:15:00,2.28518,2.28545,2.28484,2.28545,34600000.0
2005-06-10 13:16:00,2.28497,2.28565,2.28486,2.28555,37900000.0
2005-06-10 13:17:00,2.28523,2.28556,2.285,2.28517,51200000.0
2005-06-10 13:18:00,2.28511,2.28545,2.28473,2.28517,39800000.0
2005-06-10 13:19:00,2.28508,2.28546,2.28471,2.28538,57700000.0
2005-06-10 13:20:00,2.28511,2.28525,2.28463,2.28488,40400000.0
2005-06-10 13:21:00,2.28513,2.28539,2.2848,2.28516,29400000.0
2005-06-10 13:22:00,2.2848,2.28531,2.2847,2.28525,29600000.0
2005-06-10 13:23:00,2.2848,2.2852,2.2845,2.28493,19000000.0
2005-06-10 13:24:00,2.28418,2.28506,2.28418,2.28491,27800000.0
2005-06-10 13:25:00,2.28482,2.28506,2.28417,2.28506,45300000.0
2005-06-10 13:26:00,2.28527,2.28548,2.28508,2.28541,25200000.0
2005-06-10 13:27:00,2.28505,2.28544,2.28497,2.28538,38000000.0
2005-06-10 13:28:00,2.28509,2.28526,2.28475,2.28518,26100000.0
2005-06-10 13:29:00,2.28503,2.28575,2.28482,2.28575,45600000.0
2005-06-10 13:30:00,2.28511,2.2856,2.28501,2.28535,53800000.0
2005-06-10 13:31:00,2.2851,2.28585,2.28489,2.28571,39900000.0
2005-06-10 13:32:00,2.28562,2.28573,2.28517,2.28561,49900000.0
2005-06-10 13:33:00,2.28567,2.28581,2.28474,2.28516,27300000.0
2005-06-10 13:34:00,2.28549,2.28601,2.28544,2.28601,46800001.0
2005-06-10 13:35:00,2.28613,2.28635,2.28575,2.28625,44600000.0
2005-06-10 13:36:00,2.28639,2.28642,2.28595,2.28633,45500000.0
2005-06-10 13:37:00,2.28621,2.28635,2.28578,2.28598,22400000.0
2005-06-10 13:38:00,2.28606,2.28612,2.28548,2.28561,26400000.0
2005-06-10 13:39:00,2.2856,2.28611,2.28544,2.28557,46700000.0
2005-06-10 13:40:00,2.28602,2.28625,2.28556,2.28587,45500000.0
2005-06-10 13:41:00,2.2856,2.28604,2.28543,2.2859,39700000.0
2005-06-10 13:42:00,2.28574,2.28602,2.28554,2.28602,32800000.0
2005-06-10 13:43:00,2.28601,2.28692,2.28601,2.28653,26700000.0
2005-06-10 13:44:00,2.28659,2.28796,2.28629,2.28794,40100000.0
2005-06-10 13:45:00,2.28763,2.2887,2.28747,2.28865,29400000.0
2005-06-10 13:46:00,2.28854,2.28857,2.28817,2.28841,48100000.0
2005-06-10 13:47:00,2.28872,2.28939,2.28799,2.28939,54100000.0
2005-06-10 13:48:00,2.29004,2.29031,2.28946,2.28983,38800000.0
2005-06-10 13:49:00,2.29027,2.29027,2.28829,2.28861,50000000.0
2005-06-10 13:50:00,2.2891,2.28934,2.28836,2.28914,28800000.0
2005-06-10 13:51:00,2.2895,2.28983,2.28872,2.28872,24000000.0
2005-06-10 13:52:00,2.28885,2.2897,2.28852,2.28969,43700000.0
2005-06-10 13:53:00,2.28962,2.2899,2.28905,2.2899,31000000.0
2005-06-10 13:54:00,2.28981,2.29008,2.28973,2.29008,26800000.0
2005-06-10 13:55:00,2.28968,2.28993,2.28942,2.28946,37800000.0
2005-06-10 13:56:00,2.28969,2.28975,2.28907,2.28947,23500000.0
2005-06-10 13:57:00,2.28938,2.28991,2.28919,2.28991,56000000.0
2005-06-10 13:58:00,2.2893,2.2896,2.28904,2.28934,35800000.0
2005-06-10 13:59:00,2.28929,2.28942,2.28877,2.28899,35400000.0
2005-06-10 14:00:00,2.28922,2.28937,2.28878,2.28888,46500001.0
2005-06-10 14:01:00,2.28886,2.28934,2.28869,2.28924,42000000.0
2005-06-10 14:02:00,2.2895,2.28953,2.2886,2.2887,27000000.0
2005-06-10 14:03:00,2.2888,2.28925,2.28857,2.28904,26100000.0
2005-06-10 14:04:00,2.289,2.28931,2.28861,2.28881,34000000.0
2005-06-10 14:05:00,2.28909,2.28933,2.28835,2.28851,39500000.0
2005-06-10 14:06:00,2.28853,2.28874,2.28826,2.28849,33200000.0
2005-06-10 14:07:00,2.28801,2.28882,2.28801,2.28847,31200000.0
2005-06-10 14:08:00,2.28822,2.2885,2.28791,2.28798,43700000.0
2005-06-10 14:09:00,2.28811,2.28854,2.28806,2.28847,24000000.0
2005-06-10 14:10:00,2.2882,2.28892,2.28801,2.28873,47100000.0
2005-06-10 14:11:00,2.28868,2.28868,2.28811,2.28811,47500000.0
2005-06-10 14:12:00,2.28851,2.28899,2.28825,2.28882,46700000.0
2005-06-10 14:13:00,2.28837,2.28881,2.2881,2.28866,24500000.0
2005-06-10 14:14:00,2.28823,2.28918,2.28823,2.28912,36700000.0
2005-06-10 14:15:00,2.28905,2.28919,2.28825,2.28843,30600000.0
2005-06-10 14:16:00,2.28873,2.28907,2.28846,2.2889,48100000.0
2005-06-10 14:17:00,2.28867,2.28928,2.28856,2.28909,33600000.0
2005-06-10 14:18:00,2.28808,2.28869,2.287,2.28869,46100000.0
2005-06-10 14:19:00,2.28874,2.28907,2.28828,2.28869,62600000.0
2005-06-10 14:20:00,2.2888,2.28913,2.28859,2.28913,54300000.0
2005-06-10 14:21:00,2.28879,2.28898,2.2885,2.2885,28200000.0
2005-06-10 14:22:00,2.28872,2.28904,2.28788,2.28848,42100000.0
2005-06-10 14:23:00,2.28877,2.28926,2.28877,2.28907,32700000.0
2005-06-10 14:24:00,2.28948,2.28976,2.28908,2.28936,32800000.0
2005-06-10 14:25:00,2.28962,2.29009,2.28954,2.28969,25300000.0
2005-06-10 14:26:00,2.28963,2.29028,2.28945,2.29028,55400000.0
2005-06-10 14:27:00,2.29058,2.29096,2.28985,2.29071,38600000.0
2005-06-10 14:28:00,2.29063,2.29102,2.29031,2.29089,37600000.0
2005-06-10 14:29:00,2.2908,2.29113,2.29061,2.29071,17600000.0
2005-06-10 14:30:00,2.29083,2.29266,2.29076,2.29193,38100000.0
2005-06-10 14:31:00,2.29175,2.29183,2.29037,2.2906,46600000.0
2005-06-10 14:32:00,2.2907,2.29099,2.28996,2.2902,36100000.0
2005-06-10 14:33:00,2.29007,2.29029,2.28967,2.28986,37700000.0
2005-06-10 14:34:00,2.29015,2.29036,2.28972,2.28991,66100000.0
2005-06-10 14:35:00,2.28988,2.29019,2.28988,2.29019,40200000.0
2005-06-10 14:36:00,2.29055,2.29088,2.29023,2.29088,32200000.0
2005-06-10 14:37:00,2.29097,2.29191,2.29097,2.29167,19200000.0
2005-06-10 14:38:00,2.29245,2.29299,2.29219,2.29299,29600000.0
2005-06-10 14:39:00,2.29316,2.29384,2.29316,2.2933,57100000.0
2005-06-10 14:40:00,2.29345,2.29406,2.29332,2.29375,25800000.0
2005-06-10 14:41:00,2.29382,2.29397,2.2931,2.2934,28700000.0
2005-06-10 14:42:00,2.29393,2.29407,2.29331,2.29373,55800000.0
2005-06-10 14:43:00,2.29405,2.29405,2.29303,2.29334,45800000.0
2005-06-10 14:44:00,2.29315,2.29386,2.29307,2.29327,45200000.0
2005-06-10 14:45:00,2.29267,2.29341,2.29249,2.29341,42300000.0
2005-06-10 14:46:00,2.29302,2.29331,2.29261,2.29294,21000000.0
2005-06-10 14:47:00,2.2934,2.29345,2.29245,2.29252,19300000.0
2005-06-10 14:48:00,2.29297,2.29304,2.29251,2.29255,40100000.0
2005-06-10 14:49:00,2.293,2.29309,2.29248,2.29289,24400000.0
2005-06-10 14:50:00,2.29266,2.29294,2.29259,2.29279,41200000.0
2005-06-10 14:51:00,2.29258,2.29308,2.2923,2.29267,29200000.0
2005-06-10 14:52:00,2.29265,2.2929,2.29231,2.29231,37100000.0
2005-06-10 14:53:00,2.29201,2.29289,2.29196,2.29232,27600000.0
2005-06-10 14:54:00,2.29211,2.29227,2.29185,2.29194,50800000.0
2005-06-10 14:55:00,2.29166,2.29254,2.29164,2.29223,44400000.0
2005-06-10 14:56:00,2.2922,2.2925,2.292,2.29225,43500000.0
2005-06-10 14:57:00,2.29216,2.29252,2.29191,2.29216,38900000.0
2005-06-10 14:58:00,2.29215,2.29254,2.29198,2.29215,27300000.0
2005-06-10 14:59:00,2.29239,2.29265,2.29239,2.29262,33800000.0
2005-06-10 15:00:00,2.29253,2.29274,2.29227,2.29227,33200000.0
2005-06-10 15:01:00,2.29234,2.29247,2.29217,2.29217,30000000.0
2005-06-10 15:02:00,2.29225,2.29297,2.29216,2.29297,28300000.0
2005-06-10 15:03:00,2.29257,2.29261,2.29196,2.29261,59500000.0
2005-06-10 15:04:00,2.29224,2.29252,2.29197,2.29231,53400000.0
2005-06-10 15:05:00,2.29242,2.29271,2.29204,2.2926,24700000.0
2005-06-10 15:06:00,2.29266,2.293,2.29227,2.29237,36100000.0
2005-06-10 15:07:00,2.29271,2.29284,2.29205,2.29234,21400000.0
2005-06-10 15:08:00,2.29258,2.29318,2.29258,2.29284,34400000.0
2005-06-10 15:09:00,2.29303,2.29332,2.29288,2.29305,24800000.0
2005-06-10 15:10:00,2.29253,2.29348,2.29241,2.29342,28700000.0
2005-06-10 15:11:00,2.2932,2.29347,2.29275,2.29336,22900000.0
2005-06-10 15:12:00,2.2931,2.29329,2.29275,2.29278,24400000.0
2005-06-10 15:13:00,2.29305,2.29315,2.29268,2.29296,28100000.0
2005-06-10 15:14:00,2.29305,2.29324,2.29284,2.29317,19400000.0
2005-06-10 15:15:00,2.29304,2.29348,2.29297,2.29329,16900000.0
2005-06-10 15:16:00,2.2933,2.29348,2.2931,2.29319,41200000.0
2005-06-10 15:17:00,2.29332,2.29375,2.29314,2.29352,41500000.0
2005-06-10 15:18:00,2.29321,2.29339,2.29293,2.29338,50100000.0
2005-06-10 15:19:00,2.2934,2.29358,2.29288,2.29288,41700000.0
2005-06-10 15:20:00,2.29309,2.29335,2.29288,2.29313,37600000.0
2005-06-10 15:21:00,2.29327,2.2934,2.29203,2.29298,50500000.0
2005-06-10 15:22:00,2.29272,2.29325,2.29266,2.29313,33900000.0
2005-06-10 15:23:00,2.29296,2.29323,2.29262,2.29266,32700000.0
2005-06-10 15:24:00,2.29262,2.29289,2.2926,2.29284,27000000.0
2005-06-10 15:25:00,2.29249,2.29303,2.29249,2.2929,19400000.0
2005-06-10 15:26:00,2.29305,2.29338,2.29274,2.29338,47400000.0
2005-06-10 15:27:00,2.29354,2.29364,2.29317,2.29355,29600000.0
2005-06-10 15:28:00,2.29334,2.29351,2.29307,2.29325,36200000.0
2005-06-10 15:29:00,2.29345,2.29371,2.29312,2.2934,53500000.0
2005-06-10 15:30:00,2.29315,2.29378,2.29305,2.29354,60400000.0
2005-06-10 15:31:00,2.29304,2.29347,2.29293,2.29306,49800000.0
2005-06-10 15:32:00,2.29263,2.29363,2.29262,2.29345,34800000.0
2005-06-10 15:33:00,2.29289,2.29342,2.29275,2.29324,33000000.0
2005-06-10 15:34:00,2.29315,2.29325,2.2927,2.2932,47200000.0
2005-06-10 15:35:00,2.29287,2.29316,2.29274,2.29285,48900000.0
2005-06-10 15:36:00,2.29246,2.29326,2.29231,2.29284,72800000.0
2005-06-10 15:37:00,2.29286,2.29302,2.29254,2.29286,21100000.0
2005-06-10 15:38:00,2.293,2.29357,2.2928,2.29333,41600000.0
2005-06-10 15:39:00,2.29341,2.29451,2.29341,2.29417,22400000.0
2005-06-10 15:40:00,2.29416,2.29436,2.2938,2.29405,36900000.0
2005-06-10 15:41:00,2.29402,2.29419,2.29345,2.29378,39600000.0
2005-06-10 15:42:00,2.29355,2.29382,2.29341,2.29381,21500000.0
2005-06-10 15:43:00,2.2943,2.29502,2.29392,2.29502,51900000.0
2005-06-10 15:44:00,2.29523,2.29555,2.29507,2.2952,22200000.0
2005-06-10 15:45:00,2.29498,2.29559,2.2949,2.29559,47100000.0
2005-06-10 15:46:00,2.29551,2.29648,2.29551,2.29623,39300000.0
2005-06-10 15:47:00,2.29621,2.29659,2.29559,2.29613,19500000.0
2005-06-10 15:48:00,2.29618,2.29656,2.29592,2.29592,79300001.0
2005-06-10 15:49:00,2.29582,2.29582,2.29507,2.29573,53700000.0
2005-06-10 15:50:00,2.29538,2.29596,2.29515,2.29569,64800000.0
2005-06-10 15:51:00,2.29557,2.29584,2.29545,2.29569,27200000.0
2005-06-10 15:52:00,2.29612,2.29612,2.29546,2.29579,23000000.0
2005-06-10 15:53:00,2.29545,2.29604,2.29545,2.29576,30400000.0
2005-06-10 15:54:00,2.2953,2.29624,2.29526,2.29614,45200000.0
2005-06-10 15:55:00,2.29607,2.29622,2.29569,2.29593,26200000.0
2005-06-10 15:56:00,2.29595,2.29679,2.29576,2.29653,43400000.0
2005-06-10 15:57:00,2.29648,2.29739,2.2963,2.29683,43500000.0
2005-06-10 15:58:00,2.2973,2.29736,2.29657,2.29676,28800000.0
2005-06-10 15:59:00,2.29628,2.29694,2.29619,2.29676,37200000.0
2005-06-10 16:00:00,2.2968,2.2968,2.29612,2.29637,44700000.0
2005-06-10 16:01:00,2.296,2.29667,2.29567,2.2966,61000000.0
2005-06-10 16:02:00,2.29675,2.29714,2.2965,2.29681,45899999.0
2005-06-10 16:03:00,2.29673,2.29779,2.29669,2.29762,44700000.0
2005-06-10 16:04:00,2.29807,2.29821,2.29726,2.29732,45000000.0
2005-06-10 16:05:00,2.2971,2.29748,2.29682,2.29728,18200000.0
2005-06-10 16:06:00,2.29745,2.29766,2.29695,2.29695,32500000.0
2005-06-10 16:07:00,2.29739,2.29742,2.29681,2.29697,32800000.0
2005-06-10 16:08:00,2.29698,2.2973,2.29685,2.29718,38900000.0
2005-06-10 16:09:00,2.29742,2.29742,2.2969,2.29718,34200000.0
2005-06-10 16:10:00,2.29696,2.29746,2.29695,2.2974,23800000.0
2005-06-10 16:11:00,2.29745,2.29754,2.29701,2.29718,37700000.0
2005-06-10 16:12:00,2.2974,2.29799,2.2974,2.29781,74100000.0
2005-06-10 16:13:00,2.29787,2.29815,2.2976,2.29787,44700000.0
2005-06-10 16:14:00,2.29806,2.2985,2.29791,2.29841,49200000.0
2005-06-10 16:15:00,2.29813,2.29904,2.29813,2.29902,54900000.0
2005-06-10 16:16:00,2.29917,2.29926,2.29855,2.29894,24900000.0
2005-06-10 16:17:00,2.2989,2.29941,2.29866,2.29927,31200000.0
2005-06-10 16:18:00,2.29893,2.2997,2.29858,2.2997,50299999.0
2005-06-10 16:19:00,2.29972,2.29972,2.29902,2.29924,53400000.0
2005-06-10 16:20:00,2.29905,2.29971,2.29882,2.29929,28500000.0
2005-06-10 16:21:00,2.2988,2.29924,2.29859,2.29904,19600000.0
2005-06-10 16:22:00,2.29868,2.29898,2.29808,2.29811,54100000.0
2005-06-10 16:23:00,2.29807,2.2988,2.29807,2.29842,27400000.0
2005-06-10 16:24:00,2.29847,2.29859,2.29783,2.29785,28700000.0
2005-06-10 16:25:00,2.29824,2.29852,2.29744,2.29759,38400000.0
2005-06-10 16:26:00,2.29732,2.2984,2.29731,2.29778,75600000.0
2005-06-10 16:27:00,2.29757,2.29817,2.29751,2.29775,48100000.0
2005-06-10 16:28:00,2.29777,2.29814,2.29729,2.29777,43900000.0
2005-06-10 16:29:00,2.29737,2.29839,2.29737,2.29839,18600000.0
2005-06-10 16:30:00,2.29783,2.29815,2.2976,2.29782,30200000.0
2005-06-10 16:31:00,2.29789,2.29811,2.29731,2.29804,71599999.0
2005-06-10 16:32:00,2.29789,2.29813,2.29757,2.29784,36400000.0
2005-06-10 16:33:00,2.29783,2.29803,2.29736,2.29736,34200000.0
2005-06-10 16:34:00,2.2978,2.29796,2.29713,2.29735,62900000.0
2005-06-10 16:35:00,2.29739,2.29763,2.29695,2.29722,54100000.0
2005-06-10 16:36:00,2.29709,2.29767,2.29708,2.29766,27400000.0
2005-06-10 16:37:00,2.29754,2.29763,2.29709,2.29709,21100000.0
2005-06-10 16:38:00,2.2966,2.29707,2.29619,2.29655,43700000.0
2005-06-10 16:39:00,2.29668,2.29675,2.2959,2.29625,40900000.0
2005-06-10 16:40:00,2.29608,2.29686,2.29581,2.29608,24700000.0
2005-06-10 16:41:00,2.29563,2.29665,2.29558,2.29608,48800000.0
2005-06-10 16:42:00,2.29593,2.29633,2.29562,2.29573,23300000.0
2005-06-10 16:43:00,2.29585,2.29713,2.2957,2.29655,42200000.0
2005-06-10 16:44:00,2.29649,2.29673,2.29596,2.29673,45600000.0
2005-06-10 16:45:00,2.29672,2.29689,2.29614,2.29649,33700000.0
2005-06-10 16:46:00,2.29657,2.2966,2.29585,2.29597,35900000.0
2005-06-10 16:47:00,2.29606,2.29649,2.29589,2.29617,34900000.0
2005-06-10 16:48:00,2.29617,2.2965,2.29597,2.29641,25600000.0
2005-06-10 16:49:00,2.2963,2.29729,2.29622,2.29677,35600000.0
2005-06-10 16:50:00,2.29702,2.29705,2.29635,2.29635,48400000.0
2005-06-10 16:51:00,2.29613,2.29683,2.29613,2.29664,53100000.0
2005-06-10 16:52:00,2.29635,2.29663,2.29604,2.29642,23300000.0
2005-06-10 16:53:00,2.29621,2.29683,2.2962,2.29681,35800000.0
2005-06-10 16:54:00,2.29645,2.29709,2.29641,2.29702,73499999.0
2005-06-10 16:55:00,2.29682,2.2973,2.29679,2.2971,47700000.0
2005-06-10 16:56:00,2.29683,2.29742,2.29666,2.29739,25500000.0
2005-06-10 16:57:00,2.29711,2.29714,2.29645,2.2966,41100000.0
2005-06-10 16:58:00,2.29668,2.29688,2.29644,2.29665,31900000.0
2005-06-10 16:59:00,2.29687,2.29747,2.2968,2.29747,21200000.0
2005-06-10 17:00:00,2.29724,2.29765,2.29711,2.29737,37400000.0
2005-06-10 17:01:00,2.29717,2.2975,2.29701,2.29715,40600000.0
2005-06-10 17:02:00,2.29707,2.29741,2.2969,2.29741,30800000.0
2005-06-10 17:03:00,2.29708,2.29747,2.29694,2.29743,42899999.0
2005-06-10 17:04:00,2.29735,2.29749,2.29694,2.29701,22100000.0
2005-06-10 17:05:00,2.29693,2.29729,2.29668,2.2972,27000000.0
2005-06-10 17:06:00,2.2967,2.2969,2.29628,2.29641,48600001.0
2005-06-10 17:07:00,2.29658,2.29666,2.2959,2.29643,30400000.0
2005-06-10 17:08:00,2.29648,2.29709,2.29648,2.29705,45700001.0
2005-06-10 17:09:00,2.29679,2.29709,2.2966,2.29685,24400000.0
2005-06-10 17:10:00,2.29648,2.29702,2.29634,2.29662,64800000.0
2005-06-10 17:11:00,2.29612,2.29664,2.29604,2.29655,28800000.0
2005-06-10 17:12:00,2.29684,2.29684,2.29652,2.2967,32300000.0
2005-06-10 17:13:00,2.29702,2.29718,2.29663,2.29718,35700000.0
2005-06-10 17:14:00,2.29734,2.29752,2.29686,2.29718,38400000.0
2005-06-10 17:15:00,2.2978,2.2979,2.29731,2.29771,38100000.0
2005-06-10 17:16:00,2.2981,2.29843,2.2976,2.2978,32400000.0
2005-06-10 17:17:00,2.29774,2.29852,2.2976,2.29852,34100000.0
2005-06-10 17:18:00,2.29856,2.29887,2.29812,2.29825,41000000.0
2005-06-10 17:19:00,2.29815,2.29851,2.29785,2.29836,33400000.0
2005-06-10 17:20:00,2.29851,2.29885,2.29827,2.29865,25000000.0
2005-06-10 17:21:00,2.29882,2.29902,2.29771,2.29771,56999999.0
2005-06-10 17:22:00,2.29804,2.29823,2.29752,2.29766,55800000.0
2005-06-10 17:23:00,2.2981,2.2981,2.29732,2.2977,55600000.0
2005-06-10 17:24:00,2.29758,2.29806,2.29753,2.29787,49500000.0
2005-06-10 17:25:00,2.29802,2.29819,2.29748,2.29789,45500000.0
2005-06-10 17:26:00,2.29778,2.29833,2.29775,2.29833,42700000.0
2005-06-10 17:27:00,2.29848,2.29878,2.29825,2.29866,38100000.0
2005-06-10 17:28:00,2.29929,2.29929,2.29878,2.29906,47500000.0
2005-06-10 17:29:00,2.29907,2.2992,2.29806,2.29876,41000000.0
2005-06-10 17:30:00,2.2989,2.29894,2.29795,2.29832,38000000.0
2005-06-10 17:31:00,2.29837,2.29863,2.29813,2.2985,25300000.0
2005-06-10 17:32:00,2.29864,2.29892,2.29845,2.29892,35200000.0
2005-06-10 17:33:00,2.29905,2.29924,2.2987,2.29878,42800000.0
2005-06-10 17:34:00,2.29897,2.29909,2.29873,2.29883,45600000.0
2005-06-10 17:35:00,2.29902,2.2992,2.29877,2.29881,36400000.0
2005-06-10 17:36:00,2.29909,2.29969,2.29901,2.29937,14900000.0
2005-06-10 17:37:00,2.2993,2.29941,2.2986,2.29923,35300000.0
2005-06-10 17:38:00,2.299,2.29977,2.29874,2.29977,30900000.0
2005-06-10 17:39:00,2.29977,2.29982,2.29925,2.29934,50200000.0
2005-06-10 17:40:00,2.29965,2.30042,2.29965,2.30024,40200000.0
2005-06-10 17:41:00,2.30015,2.3006,2.29993,2.30042,19600000.0
2005-06-10 17:42:00,2.30022,2.30046,2.29996,2.3001,55100000.0
2005-06-10 17:43:00,2.29987,2.30021,2.29955,2.29995,42900000.0
2005-06-10 17:44:00,2.30011,2.30049,2.29912,2.29943,48500000.0
2005-06-10 17:45:00,2.29965,2.29986,2.29903,2.29913,22600000.0
2005-06-10 17:46:00,2.29942,2.29977,2.29932,2.29973,56100000.0
2005-06-10 17:47:00,2.2995,2.29998,2.29926,2.29998,38500000.0
2005-06-10 17:48:00,2.29926,2.29996,2.2992,2.29949,57400000.0
2005-06-10 17:49:00,2.29947,2.29974,2.29928,2.29928,32900000.0
2005-06-10 17:50:00,2.29926,2.29983,2.29926,2.29976,49000000.0
2005-06-10 17:51:00,2.29969,2.29973,2.29901,2.29906,27800000.0
2005-06-10 17:52:00,2.29905,2.29962,2.29905,2.29911,15600000.0
2005-06-10 17:53:00,2.29904,2.2993,2.29859,2.29885,28400000.0
2005-06-10 17:54:00,2.29868,2.29967,2.29868,2.29967,36100000.0
2005-06-10 17:55:00,2.29957,2.29962,2.29874,2.29874,51800000.0
2005-06-10 17:56:00,2.29845,2.29935,2.2983,2.2993,28200000.0
2005-06-10 17:57:00,2.2991,2.29953,2.29884,2.2992,34400000.0
2005-06-10 17:58:00,2.29948,2.29963,2.29897,2.29933,34600000.0
2005-06-10 17:59:00,2.29929,2.29964,2.29902,2.29954,40300000.0
2005-06-10 18:00:00,2.29987,2.29988,2.29884,2.29914,30400000.0
2005-06-10 18:01:00,2.2993,2.29958,2.29899,2.29935,259600001.0
2005-06-10 18:02:00,2.29912,2.29976,2.29863,2.29889,360100000.0
2005-06-10 18:03:00,2.29903,2.2995,2.29883,2.29918,414100000.0
2005-06-10 18:04:00,2.2995,2.30033,2.29928,2.29987,329999999.0
2005-06-10 18:05:00,2.3001,2.30059,2.29934,2.30033,219800001.0
2005-06-10 18:06:00,2.30034,2.30068,2.29981,2.30018,369900000.0
2005-06-10 18:07:00,2.3002,2.3002,2.29938,2.30005,450300002.0
2005-06-10 18:08:00,2.2999,2.30033,2.29933,2.29978,504700001.0
2005-06-10 18:09:00,2.29988,2.30025,2.29955,2.30015,312600000.0
2005-06-10 18:10:00,2.29999,2.30024,2.2991,2.29967,263399999.0
2005-06-10 18:11:00,2.29965,2.30005,2.29896,2.29971,240100000.0
2005-06-10 18:12:00,2.29987,2.30031,2.29912,2.29963,186400000.0
2005-06-10 18:13:00,2.29912,2.30031,2.29874,2.29921,153300000.0
2005-06-10 18:14:00,2.29908,2.29977,2.29896,2.29954,347400000.0
2005-06-10 18:15:00,2.29914,2.29993,2.29905,2.29952,340500000.0
2005-06-10 18:16:00,2.29949,2.29975,2.29906,2.29971,359499999.0
2005-06-10 18:17:00,2.29952,2.29989,2.29906,2.29921,223000000.0
2005-06-10 18:18:00,2.29975,2.29982,2.29899,2.29935,186900000.0
2005-06-10 18:19:00,2.29919,2.2998,2.29874,2.29894,281799999.0
2005-06-10 18:20:00,2.29847,2.29951,2.29831,2.29923,152600000.0
2005-06-10 18:21:00,2.29896,2.29931,2.29842,2.29896,294600001.0
2005-06-10 18:22:00,2.29931,2.29931,2.29861,2.29914,285799999.0
2005-06-10 18:23:00,2.29877,2.2992,2.29798,2.29862,332000000.0
2005-06-10 18:24:00,2.29844,2.29871,2.29796,2.29812,354400002.0
2005-06-10 18:25:00,2.29843,2.29909,2.29789,2.29825,310400000.0
2005-06-10 18:26:00,2.29817,2.29861,2.29771,2.29846,364000000.0
2005-06-10 18:27:00,2.2983,2.29873,2.29795,2.2986,298700000.0
2005-06-10 18:28:00,2.29868,2.29891,2.29836,2.29868,175099999.0
2005-06-10 18:29:00,2.29848,2.29919,2.29848,2.29869,198200000.0
2005-06-10 18:30:00,2.2988,2.2992,2.29813,2.29887,239900000.0
2005-06-10 18:31:00,2.29918,2.29956,2.29868,2.2993,151600000.0
2005-06-10 18:32:00,2.29933,2.29933,2.29862,2.29901,159800000.0
2005-06-10 18:33:00,2.29879,2.29922,2.29839,2.29898,326699998.0
2005-06-10 18:34:00,2.29924,2.29972,2.29856,2.29955,333100000.0
2005-06-10 18:35:00,2.2995,2.29996,2.29889,2.29963,192900000.0
2005-06-10 18:36:00,2.2996,2.29964,2.29868,2.29889,78300000.0
2005-06-10 18:37:00,2.29874,2.29914,2.29855,2.29907,99200000.0
2005-06-10 18:38:00,2.29874,2.29922,2.29844,2.29905,113600000.0
2005-06-10 18:39:00,2.29901,2.29963,2.29895,2.29932,162700000.0
2005-06-10 18:40:00,2.299,2.29963,2.29884,2.29908,236100000.0
2005-06-10 18:41:00,2.29844,2.29957,2.29844,2.29933,157900000.0
2005-06-10 18:42:00,2.29951,2.29993,2.29916,2.29947,123500000.0
2005-06-10 18:43:00,2.29919,2.2997,2.29899,2.29931,48400000.0
2005-06-10 18:44:00,2.29905,2.29964,2.29866,2.29924,150000000.0
2005-06-10 18:45:00,2.29912,2.29983,2.29891,2.29946,93100000.0
2005-06-10 18:46:00,2.29935,2.29963,2.29928,2.29942,36400000.0
2005-06-10 18:47:00,2.29971,2.30009,2.29916,2.29971,23900000.0
2005-06-10 18:48:00,2.29996,2.30006,2.29923,2.30004,114400000.0
2005-06-10 18:49:00,2.2997,2.2998,2.29928,2.29964,27400000.0
2005-06-10 18:50:00,2.29963,2.29975,2.29869,2.29957,44500000.0
2005-06-10 18:51:00,2.29979,2.30032,2.29946,2.29989,192100000.0
2005-06-10 18:52:00,2.29981,2.30043,2.29952,2.30014,225899998.0
2005-06-10 18:53:00,2.3,2.30067,2.29995,2.29995,137800000.0
2005-06-10 18:54:00,2.30038,2.30121,2.30009,2.30101,125400000.0
2005-06-10 18:55:00,2.30095,2.30146,2.30069,2.30104,212600001.0
2005-06-10 18:56:00,2.30067,2.3012,2.3004,2.3004,27600000.0
2005-06-10 18:57:00,2.301,2.301,2.29961,2.30026,69900000.0
2005-06-10 18:58:00,2.30045,2.30083,2.3001,2.30047,223500000.0
2005-06-10 18:59:00,2.30033,2.30056,2.29955,2.3,196199999.0
2005-06-10 19:00:00,2.29991,2.30041,2.2995,2.30019,61500000.0
2005-06-10 19:01:00,2.3003,2.30049,2.29997,2.30035,41900000.0
2005-06-10 19:02:00,2.30029,2.30113,2.30004,2.30073,190700002.0
2005-06-10 19:03:00,2.30057,2.30099,2.2998,2.30032,76600000.0
2005-06-10 19:04:00,2.30035,2.30076,2.30015,2.30076,30600000.0
2005-06-10 19:05:00,2.30062,2.30082,2.29973,2.30035,36300000.0
2005-06-10 19:06:00,2.30047,2.30073,2.29995,2.29996,242300001.0
2005-06-10 19:07:00,2.29985,2.30043,2.29959,2.30017,148399999.0
2005-06-10 19:08:00,2.30056,2.30099,2.30014,2.30084,216800000.0
2005-06-10 19:09:00,2.30098,2.30142,2.30066,2.30093,132000000.0
2005-06-10 19:10:00,2.30152,2.30164,2.30076,2.301,82500000.0
2005-06-10 19:11:00,2.30096,2.30116,2.30042,2.30097,70700000.0
2005-06-10 19:12:00,2.30046,2.30111,2.30037,2.30103,28000000.0
2005-06-10 19:13:00,2.30093,2.30129,2.30054,2.30088,146800000.0
2005-06-10 19:14:00,2.30091,2.30145,2.30054,2.30115,115200000.0
2005-06-10 19:15:00,2.30122,2.30163,2.30076,2.30076,143299998.0
2005-06-10 19:16:00,2.30138,2.30167,2.30109,2.30167,39900000.0
2005-06-10 19:17:00,2.30148,2.30191,2.30101,2.30101,86600001.0
2005-06-10 19:18:00,2.30153,2.30157,2.30049,2.3012,113800000.0
2005-06-10 19:19:00,2.30129,2.30141,2.30056,2.30056,88100001.0
2005-06-10 19:20:00,2.301,2.30132,2.30037,2.30043,114900000.0
2005-06-10 19:21:00,2.30061,2.30092,2.29997,2.30033,153400001.0
2005-06-10 19:22:00,2.30032,2.30094,2.29934,2.30019,83400000.0
2005-06-10 19:23:00,2.30041,2.3005,2.29984,2.29987,158300000.0
2005-06-10 19:24:00,2.29975,2.30031,2.29944,2.2999,81500000.0
2005-06-10 19:25:00,2.30017,2.30039,2.29946,2.29955,80800000.0
2005-06-10 19:26:00,2.29955,2.3009,2.29913,2.29928,145300000.0
2005-06-10 19:27:00,2.30013,2.3007,2.29928,2.29928,143300000.0
2005-06-10 19:28:00,2.29972,2.30012,2.29928,2.30009,81000000.0
2005-06-10 19:29:00,2.29961,2.30009,2.29945,2.2998,103600000.0
2005-06-10 19:30:00,2.29977,2.30029,2.29918,2.29923,186000000.0
2005-06-10 19:31:00,2.29904,2.30004,2.29904,2.2999,84000001.0
2005-06-10 19:32:00,2.29958,2.30013,2.29924,2.29942,139200000.0
2005-06-10 19:33:00,2.29954,2.29988,2.29911,2.29962,74000000.0
2005-06-10 19:34:00,2.29972,2.2999,2.29909,2.2994,115700000.0
2005-06-10 19:35:00,2.29963,2.29989,2.29834,2.29924,121400000.0
2005-06-10 19:36:00,2.29914,2.29965,2.29859,2.29859,116800000.0
2005-06-10 19:37:00,2.29898,2.29969,2.29881,2.29957,38900000.0
2005-06-10 19:38:00,2.29928,2.29974,2.29893,2.29971,18300000.0
2005-06-10 19:39:00,2.29919,2.29965,2.29882,2.29961,70800000.0
2005-06-10 19:40:00,2.2995,2.29956,2.29849,2.29899,106600000.0
2005-06-10 19:41:00,2.29894,2.29943,2.29815,2.29938,59100000.0
2005-06-10 19:42:00,2.29925,2.2996,2.29804,2.29952,59800000.0
2005-06-10 19:43:00,2.29947,2.29947,2.29882,2.29911,34500000.0
2005-06-10 19:44:00,2.29906,2.29965,2.29871,2.29907,89200000.0
2005-06-10 19:45:00,2.29917,2.29929,2.2986,2.29915,32900000.0
2005-06-10 19:46:00,2.29982,2.29982,2.29861,2.29861,132099998.0
2005-06-10 19:47:00,2.29911,2.29922,2.29865,2.29909,44200000.0
2005-06-10 19:48:00,2.2991,2.29951,2.29859,2.29916,55600000.0
2005-06-10 19:49:00,2.29958,2.30034,2.29807,2.29895,99199998.0
2005-06-10 19:50:00,2.29862,2.29941,2.29853,2.29913,52600000.0
2005-06-10 19:51:00,2.29914,2.29975,2.299,2.29958,99900000.0
2005-06-10 19:52:00,2.29953,2.29981,2.29901,2.29936,65800000.0
2005-06-10 19:53:00,2.29944,2.29944,2.299,2.299,22000000.0
2005-06-10 19:54:00,2.299,2.29936,2.29876,2.2992,76400000.0
2005-06-10 19:55:00,2.29904,2.29904,2.29877,2.29891,42500000.0
2005-06-10 19:56:00,2.299,2.29933,2.2985,2.29913,81300000.0
2005-06-10 19:57:00,2.29921,2.29951,2.29842,2.29913,125100000.0
2005-06-10 19:58:00,2.2988,2.29892,2.29788,2.29832,126900000.0
2005-06-10 19:59:00,2.29828,2.29885,2.29812,2.29827,136799999.0
2005-06-10 20:00:00,2.29874,2.29933,2.29845,2.29933,84500000.0
2005-06-10 20:01:00,2.2992,2.29929,2.29862,2.29906,92100000.0
2005-06-10 20:02:00,2.29855,2.29892,2.29846,2.29867,42900000.0
2005-06-10 20:03:00,2.29848,2.29902,2.29821,2.29896,52699999.0
2005-06-10 20:04:00,2.29907,2.29909,2.29825,2.29825,36400000.0
2005-06-10 20:05:00,2.29912,2.29917,2.2984,2.29874,22200000.0
2005-06-10 20:06:00,2.29868,2.29886,2.2985,2.29874,58400000.0
2005-06-10 20:07:00,2.29889,2.29893,2.29827,2.29827,31200000.0
2005-06-10 20:08:00,2.29829,2.29898,2.29817,2.29866,90600000.0
2005-06-10 20:09:00,2.29847,2.2986,2.29816,2.29834,18200000.0
2005-06-10 20:10:00,2.2983,2.29885,2.29793,2.29885,17300000.0
2005-06-10 20:11:00,2.29871,2.2989,2.29813,2.29847,78200001.0
2005-06-10 20:12:00,2.29867,2.29896,2.29817,2.29855,183300001.0
2005-06-10 20:13:00,2.2982,2.29868,2.29809,2.2984,160000000.0
2005-06-10 20:14:00,2.29827,2.29873,2.29815,2.29823,85500000.0
2005-06-10 20:15:00,2.2983,2.29862,2.29814,2.29844,178400000.0
2005-06-10 20:16:00,2.29847,2.29884,2.29794,2.29857,129400000.0
2005-06-10 20:17:00,2.29836,2.29862,2.29815,2.2985,25100000.0
2005-06-10 20:18:00,2.29865,2.29872,2.29807,2.29858,79800000.0
2005-06-10 20:19:00,2.29861,2.29892,2.29825,2.29862,146400000.0
2005-06-10 20:20:00,2.29876,2.29885,2.29801,2.29841,237799999.0
2005-06-10 20:21:00,2.29843,2.2991,2.29843,2.2991,81300000.0
2005-06-10 20:22:00,2.29894,2.2993,2.29849,2.29881,101300000.0
2005-06-10 20:23:00,2.29933,2.29938,2.29863,2.29936,171700000.0
2005-06-10 20:24:00,2.29905,2.29928,2.29866,2.29866,46500000.0
2005-06-10 20:25:00,2.29909,2.29924,2.29857,2.29875,174700000.0
2005-06-10 20:26:00,2.29895,2.29906,2.29833,2.29863,163900000.0
2005-06-10 20:27:00,2.29855,2.29865,2.29786,2.29865,122000001.0
2005-06-10 20:28:00,2.2979,2.29862,2.29759,2.29759,228400000.0
2005-06-10 20:29:00,2.2979,2.29893,2.29781,2.29817,158800000.0
2005-06-10 20:30:00,2.29808,2.29876,2.29789,2.29856,382000001.0
2005-06-10 20:31:00,2.29835,2.29858,2.29753,2.29851,175800000.0
2005-06-10 20:32:00,2.29829,2.299,2.29766,2.29865,384900000.0
2005-06-10 20:33:00,2.29828,2.29857,2.29788,2.29825,87600000.0
2005-06-10 20:34:00,2.29853,2.29902,2.2983,2.29867,87600000.0
2005-06-10 20:35:00,2.2988,2.29894,2.29817,2.29851,58500000.0
2005-06-10 20:36:00,2.29881,2.29898,2.29845,2.29891,53300000.0
2005-06-10 20:37:00,2.2988,2.29898,2.29816,2.29854,165200000.0
2005-06-10 20:38:00,2.29852,2.29882,2.29798,2.29838,158100000.0
2005-06-10 20:39:00,2.2985,2.29881,2.29804,2.2982,119400000.0
2005-06-10 20:40:00,2.29867,2.29873,2.29805,2.29828,140200000.0
2005-06-10 20:41:00,2.2986,2.29895,2.29829,2.29851,116500000.0
2005-06-10 20:42:00,2.29879,2.29902,2.29835,2.29835,78900000.0
2005-06-10 20:43:00,2.29847,2.29925,2.29827,2.29879,83500000.0
2005-06-10 20:44:00,2.29875,2.29912,2.29832,2.29889,159800000.0
2005-06-10 20:45:00,2.29885,2.29916,2.29835,2.299,68400000.0
2005-06-10 20:46:00,2.29835,2.29903,2.29831,2.29885,20200000.0
2005-06-10 20:47:00,2.29885,2.29887,2.29816,2.29837,207599998.0
2005-06-10 20:48:00,2.29847,2.29879,2.29768,2.29834,234800000.0
2005-06-10 20:49:00,2.29792,2.29847,2.29776,2.2981,114100000.0
2005-06-10 20:50:00,2.2982,2.29889,2.29787,2.29787,179100000.0
2005-06-10 20:51:00,2.29779,2.29835,2.29761,2.29835,75000000.0
2005-06-10 20:52:00,2.29814,2.29879,2.29774,2.2983,186199999.0
2005-06-10 20:53:00,2.29797,2.29849,2.29776,2.29823,223400000.0
2005-06-10 20:54:00,2.29805,2.29834,2.29771,2.29807,146300000.0
2005-06-10 20:55:00,2.2979,2.29835,2.29784,2.29814,28200000.0
2005-06-10 20:56:00,2.29801,2.29857,2.29775,2.29793,291299998.0
2005-06-10 20:57:00,2.29815,2.29866,2.29788,2.29824,306800000.0
2005-06-10 20:58:00,2.29823,2.29855,2.29778,2.29835,165300000.0
2005-06-10 20:59:00,2.29807,2.29863,2.29754,2.29797,213300000.0
2005-06-10 21:00:00,2.29803,2.29823,2.29747,2.29807,258799999.0
2005-06-10 21:01:00,2.2981,2.29839,2.29735,2.29807,288100000.0
2005-06-10 21:02:00,2.29829,2.29833,2.29783,2.29783,91700000.0
2005-06-10 21:03:00,2.29782,2.29819,2.29749,2.29785,110500000.0
2005-06-10 21:04:00,2.29856,2.29856,2.29754,2.29754,49700000.0
2005-06-10 21:05:00,2.29778,2.29835,2.29774,2.29807,52700000.0
2005-06-10 21:06:00,2.29795,2.29803,2.29739,2.29796,54500000.0
2005-06-10 21:07:00,2.29811,2.29817,2.29755,2.29766,31800000.0
2005-06-10 21:08:00,2.29738,2.29803,2.29734,2.29794,33600000.0
2005-06-10 21:09:00,2.29819,2.29822,2.29745,2.29768,21400000.0
2005-06-10 21:10:00,2.29741,2.29802,2.29707,2.29726,76700000.0
2005-06-10 21:11:00,2.29751,2.29795,2.29707,2.29767,122700000.0
2005-06-10 21:12:00,2.29791,2.29796,2.29703,2.29743,44200000.0
2005-06-10 21:13:00,2.29742,2.29787,2.29716,2.29755,115300000.0
2005-06-10 21:14:00,2.29753,2.2979,2.29703,2.2979,149000000.0
2005-06-10 21:15:00,2.29757,2.2979,2.29692,2.29707,143900000.0
2005-06-10 21:16:00,2.29735,2.29783,2.29677,2.29756,101800000.0
2005-06-10 21:17:00,2.29768,2.29768,2.29673,2.2969,124000000.0
2005-06-10 21:18:00,2.29719,2.29741,2.29661,2.29741,153300000.0
2005-06-10 21:19:00,2.2973,2.29762,2.29693,2.29696,99300000.0
2005-06-10 21:20:00,2.29728,2.29763,2.29715,2.29744,222300001.0
2005-06-10 21:21:00,2.29747,2.29796,2.29697,2.29787,216600000.0
2005-06-10 21:22:00,2.29785,2.29812,2.29719,2.29761,164000000.0
2005-06-10 21:23:00,2.29778,2.29821,2.29754,2.29781,121500000.0
2005-06-10 21:24:00,2.29725,2.29803,2.2972,2.29758,55700000.0
2005-06-10 21:25:00,2.29743,2.29825,2.2973,2.29783,93800002.0
2005-06-10 21:26:00,2.29768,2.29798,2.29742,2.2978,23100000.0
2005-06-10 21:27:00,2.29778,2.29833,2.29748,2.29788,51400000.0
2005-06-10 21:28:00,2.29771,2.29815,2.29732,2.29767,106500000.0
2005-06-10 21:29:00,2.29805,2.29812,2.29745,2.29795,62799999.0
2005-06-10 21:30:00,2.29789,2.29801,2.29757,2.2978,38800001.0
2005-06-10 21:31:00,2.29817,2.29817,2.29749,2.29784,62900000.0
2005-06-10 21:32:00,2.29785,2.29799,2.29726,2.29778,173500000.0
2005-06-10 21:33:00,2.29787,2.2981,2.29704,2.29782,72800000.0
2005-06-10 21:34:00,2.2979,2.29813,2.29732,2.29732,157300000.0
2005-06-10 21:35:00,2.29788,2.29797,2.2976,2.29771,29200000.0
2005-06-10 21:36:00,2.29732,2.29785,2.29732,2.29755,49500000.0
2005-06-10 21:37:00,2.29785,2.29821,2.29739,2.29786,87000000.0
2005-06-10 21:38:00,2.29843,2.29843,2.29755,2.29796,66600000.0
2005-06-10 21:39:00,2.29793,2.29814,2.29737,2.29783,45300000.0
2005-06-10 21:40:00,2.29805,2.29814,2.29747,2.2979,35900000.0
2005-06-10 21:41:00,2.29822,2.29832,2.29756,2.29826,27600000.0
2005-06-10 21:42:00,2.29785,2.29831,2.29765,2.29818,112100000.0
2005-06-10 21:43:00,2.29816,2.29824,2.29751,2.29786,72900000.0
2005-06-10 21:44:00,2.29791,2.29818,2.29676,2.29725,94000000.0
2005-06-10 21:45:00,2.29788,2.29809,2.29727,2.29791,66200000.0
2005-06-10 21:46:00,2.29802,2.29831,2.29767,2.29816,58600000.0
2005-06-10 21:47:00,2.29802,2.29839,2.29728,2.29781,140799999.0
2005-06-10 21:48:00,2.29777,2.29801,2.29753,2.29784,39900000.0
2005-06-10 21:49:00,2.29786,2.29814,2.29764,2.29764,97000000.0
2005-06-10 21:50:00,2.29808,2.2981,2.29755,2.29756,27900000.0
2005-06-10 21:51:00,2.29775,2.29829,2.29775,2.29829,50100000.0
2005-06-10 21:52:00,2.29796,2.29832,2.29772,2.29772,104400000.0
2005-06-10 21:53:00,2.29771,2.29855,2.29749,2.2982,54100000.0
2005-06-10 21:54:00,2.29826,2.2985,2.29768,2.29768,23000000.0
2005-06-10 21:55:00,2.29832,2.2986,2.29754,2.29803,54800000.0
2005-06-10 21:56:00,2.29819,2.29849,2.29755,2.29795,63300000.0
2005-06-10 21:57:00,2.29847,2.29869,2.29806,2.29806,27400000.0
2005-06-10 21:58:00,2.29815,2.29875,2.29813,2.29846,46700000.0
2005-06-10 21:59:00,2.2982,2.29866,2.29768,2.29821,175100000.0
2005-06-10 22:00:00,2.29822,2.29857,2.29757,2.29757,99700000.0
2005-06-10 22:01:00,2.29802,2.29837,2.29776,2.29785,31100000.0
2005-06-10 22:02:00,2.29802,2.29844,2.29766,2.29766,88200000.0
2005-06-10 22:03:00,2.29747,2.29809,2.29741,2.29809,24600000.0
2005-06-10 22:04:00,2.29789,2.29815,2.29747,2.29762,92300000.0
2005-06-10 22:05:00,2.2976,2.29803,2.29727,2.29768,56200000.0
2005-06-10 22:06:00,2.29782,2.29812,2.29767,2.29767,35100000.0
2005-06-10 22:07:00,2.29773,2.29834,2.29773,2.29834,20400000.0
2005-06-10 22:08:00,2.29828,2.29842,2.298,2.29837,20200000.0
2005-06-10 22:09:00,2.29753,2.29819,2.29753,2.29775,25800000.0
2005-06-10 22:10:00,2.29777,2.29783,2.29739,2.29765,44400000.0
2005-06-10 22:11:00,2.29715,2.29768,2.29715,2.29742,49100000.0
2005-06-10 22:12:00,2.29736,2.29771,2.29679,2.29742,57800000.0
2005-06-10 22:13:00,2.29707,2.29782,2.29704,2.29745,34700000.0
2005-06-10 22:14:00,2.29712,2.2974,2.29677,2.29739,48100000.0
2005-06-10 22:15:00,2.29707,2.29781,2.29665,2.29742,130600000.0
2005-06-10 22:16:00,2.29757,2.29825,2.29726,2.29783,110900000.0
2005-06-10 22:17:00,2.29799,2.29808,2.29742,2.29795,47700001.0
2005-06-10 22:18:00,2.2976,2.29824,2.29747,2.29756,33200000.0
2005-06-10 22:19:00,2.2977,2.29775,2.29724,2.29767,58200000.0
2005-06-10 22:20:00,2.29763,2.29783,2.29758,2.29758,31400000.0
2005-06-10 22:21:00,2.29768,2.29829,2.29751,2.2978,66799998.0
2005-06-10 22:22:00,2.29799,2.2986,2.29781,2.29858,92700000.0
2005-06-10 22:23:00,2.29815,2.29875,2.29792,2.29855,73600000.0
2005-06-10 22:24:00,2.29836,2.29904,2.29825,2.29903,38600000.0
2005-06-10 22:25:00,2.29883,2.29888,2.29814,2.29888,42900000.0
2005-06-10 22:26:00,2.29865,2.29884,2.29836,2.29857,57900000.0
2005-06-10 22:27:00,2.29877,2.29884,2.29788,2.29845,39600000.0
2005-06-10 22:28:00,2.29845,2.29861,2.29804,2.29833,52400000.0
2005-06-10 22:29:00,2.2982,2.29872,2.2981,2.2985,184999999.0
2005-06-10 22:30:00,2.29856,2.29887,2.29794,2.29871,132200000.0
2005-06-10 22:31:00,2.29899,2.29907,2.29857,2.29877,32200000.0
2005-06-10 22:32:00,2.29845,2.29901,2.29835,2.29892,53800000.0
2005-06-10 22:33:00,2.29872,2.29949,2.29836,2.29948,44200000.0
2005-06-10 22:34:00,2.29905,2.29936,2.29867,2.29868,61500000.0
2005-06-10 22:35:00,2.29872,2.29926,2.29854,2.29926,38600000.0
2005-06-10 22:36:00,2.29907,2.29925,2.29875,2.29921,26900000.0
2005-06-10 22:37:00,2.29926,2.29936,2.29894,2.29922,34600000.0
2005-06-10 22:38:00,2.29925,2.29952,2.299,2.29904,53700000.0
2005-06-10 22:39:00,2.29921,2.29936,2.2988,2.29906,35700000.0
2005-06-10 22:40:00,2.2993,2.29942,2.2989,2.2991,52900000.0
2005-06-10 22:41:00,2.29902,2.29959,2.29902,2.29916,30700000.0
2005-06-10 22:42:00,2.29886,2.29948,2.2987,2.29879,62200000.0
2005-06-10 22:43:00,2.29923,2.29953,2.29888,2.29892,116800000.0
2005-06-10 22:44:00,2.29929,2.29952,2.29851,2.2992,66100000.0
2005-06-10 22:45:00,2.29914,2.29917,2.29867,2.29909,54800000.0
2005-06-10 22:46:00,2.29899,2.29933,2.29879,2.2992,79600000.0
2005-06-10 22:47:00,2.29918,2.29931,2.29898,2.29918,37800000.0
2005-06-10 22:48:00,2.29907,2.29936,2.29879,2.29913,70800000.0
2005-06-10 22:49:00,2.29924,2.29931,2.29852,2.29904,92100000.0
2005-06-10 22:50:00,2.29912,2.29928,2.2986,2.29918,45800000.0
2005-06-10 22:51:00,2.29905,2.29918,2.29799,2.29897,88900000.0
2005-06-10 22:52:00,2.29886,2.29895,2.29816,2.29837,41300000.0
2005-06-10 22:53:00,2.29892,2.29906,2.29858,2.29891,31700000.0
2005-06-10 22:54:00,2.29834,2.29886,2.29829,2.29878,46100000.0
2005-06-10 22:55:00,2.29877,2.29921,2.29834,2.29834,65000000.0
2005-06-10 22:56:00,2.29922,2.29927,2.29894,2.29911,26600000.0
2005-06-10 22:57:00,2.29973,2.30005,2.29942,2.29994,26700000.0
2005-06-10 22:58:00,2.30008,2.30034,2.29965,2.29965,37500000.0
2005-06-10 22:59:00,2.29948,2.29974,2.29916,2.29952,43400000.0
2005-06-12 23:00:00,2.29917,2.29948,2.29912,2.29921,40100000.0
2005-06-12 23:01:00,2.2988,2.29963,2.2988,2.29919,17200000.0
2005-06-12 23:02:00,2.29915,2.29948,2.29902,2.29948,23400000.0
2005-06-12 23:03:00,2.29938,2.29991,2.29915,2.2998,43000000.0
2005-06-12 23:04:00,2.29979,2.29987,2.29913,2.29913,51700000.0
2005-06-12 23:05:00,2.29906,2.29928,2.29902,2.29928,30300000.0
2005-06-12 23:06:00,2.2994,2.29968,2.29866,2.29866,25200000.0
2005-06-12 23:07:00,2.29934,2.2995,2.2989,2.2989,19700000.0
2005-06-12 23:08:00,2.29917,2.29948,2.29893,2.29948,51200000.0
2005-06-12 23:09:00,2.2994,2.29945,2.29897,2.29901,16800000.0
2005-06-12 23:10:00,2.29902,2.29984,2.29889,2.29984,36400000.0
2005-06-12 23:11:00,2.29991,2.29991,2.29912,2.29969,30400000.0
2005-06-12 23:12:00,2.29956,2.29956,2.29904,2.29918,42800000.0
2005-06-12 23:13:00,2.29941,2.29961,2.29897,2.29904,40800000.0
2005-06-12 23:14:00,2.29899,2.29956,2.29899,2.29914,79500000.0
2005-06-12 23:15:00,2.2991,2.29945,2.29885,2.29945,28400000.0
2005-06-12 23:16:00,2.2993,2.2993,2.29873,2.29873,18700000.0
2005-06-12 23:17:00,2.29949,2.29949,2.29878,2.2988,57200000.0
2005-06-12 23:18:00,2.29907,2.29907,2.29826,2.29862,27100000.0
2005-06-12 23:19:00,2.29778,2.29896,2.29772,2.29872,51099999.0
2005-06-12 23:20:00,2.29867,2.29901,2.29844,2.29884,53700000.0
2005-06-12 23:21:00,2.29897,2.29915,2.29838,2.2985,29000000.0
2005-06-12 23:22:00,2.29886,2.29914,2.29862,2.29901,63300000.0
2005-06-12 23:23:00,2.29897,2.29931,2.29889,2.29904,46500000.0
2005-06-12 23:24:00,2.29873,2.29895,2.29864,2.29864,41600000.0
2005-06-12 23:25:00,2.29889,2.29928,2.2987,2.2987,56000000.0
2005-06-12 23:26:00,2.29853,2.2995,2.29853,2.29946,27400000.0
2005-06-12 23:27:00,2.29942,2.29958,2.29869,2.29869,22800000.0
2005-06-12 23:28:00,2.29846,2.2993,2.29846,2.2985,51500000.0
2005-06-12 23:29:00,2.29849,2.29933,2.29849,2.29904,28500000.0
2005-06-12 23:30:00,2.29868,2.29971,2.29868,2.29966,29700000.0
2005-06-12 23:31:00,2.29949,2.29949,2.2986,2.2986,48200000.0
2005-06-12 23:32:00,2.299,2.29939,2.29867,2.2989,55600000.0
2005-06-12 23:33:00,2.29894,2.29948,2.29867,2.29899,66800000.0
2005-06-12 23:34:00,2.29891,2.29947,2.29883,2.29911,62700000.0
2005-06-12 23:35:00,2.29889,2.2995,2.29866,2.29867,54100000.0
2005-06-12 23:36:00,2.29895,2.29956,2.29895,2.29939,19500000.0
2005-06-12 23:37:00,2.2992,2.29955,2.29877,2.29955,44600000.0
2005-06-12 23:38:00,2.29946,2.29958,2.29873,2.29918,77200000.0
2005-06-12 23:39:00,2.29897,2.29961,2.29882,2.29931,66600000.0
2005-06-12 23:40:00,2.29933,2.29953,2.29868,2.29886,26200000.0
2005-06-12 23:41:00,2.29869,2.29899,2.2986,2.29892,36600000.0
2005-06-12 23:42:00,2.29889,2.29903,2.29855,2.29864,31200000.0
2005-06-12 23:43:00,2.29902,2.29936,2.29872,2.2989,41900000.0
2005-06-12 23:44:00,2.29896,2.29963,2.2988,2.29917,40000000.0
2005-06-12 23:45:00,2.29977,2.2999,2.29909,2.29938,52900000.0
2005-06-12 23:46:00,2.29907,2.29934,2.29884,2.29914,34500000.0
2005-06-12 23:47:00,2.29891,2.29984,2.29884,2.2993,49100000.0
2005-06-12 23:48:00,2.29948,2.2997,2.29895,2.29932,39600000.0
2005-06-12 23:49:00,2.29878,2.29973,2.29875,2.29927,33600000.0
2005-06-12 23:50:00,2.29905,2.29971,2.29878,2.29885,34000000.0
2005-06-12 23:51:00,2.29917,2.29998,2.29878,2.29941,70300000.0
2005-06-12 23:52:00,2.29943,2.30003,2.29938,2.30003,58800000.0
2005-06-12 23:53:00,2.29999,2.29999,2.29915,2.29944,44200000.0
2005-06-12 23:54:00,2.29941,2.29966,2.29913,2.29963,45900000.0
2005-06-12 23:55:00,2.29959,2.29995,2.29907,2.29945,65499999.0
2005-06-12 23:56:00,2.30006,2.30006,2.29905,2.29938,48700000.0
2005-06-12 23:57:00,2.2996,2.2996,2.29888,2.29888,23600000.0
2005-06-12 23:58:00,2.29884,2.29972,2.29884,2.29905,30500000.0
2005-06-12 23:59:00,2.29939,2.29959,2.29894,2.29935,42800000.0
2005-06-13 00:00:00,2.29961,2.29979,2.29916,2.29972,60100000.0
2005-06-13 00:01:00,2.29956,2.30007,2.29943,2.29966,45500000.0
2005-06-13 00:02:00,2.29931,2.30013,2.29919,2.29942,54000000.0
2005-06-13 00:03:00,2.29967,2.30051,2.29967,2.29981,13300000.0
2005-06-13 00:04:00,2.30025,2.3005,2.2998,2.29993,35700000.0
2005-06-13 00:05:00,2.30023,2.30034,2.29976,2.3,32100000.0
2005-06-13 00:06:00,2.30032,2.30032,2.29977,2.29996,29400000.0
2005-06-13 00:07:00,2.2998,2.2998,2.29899,2.29923,43500000.0
2005-06-13 00:08:00,2.29961,2.3,2.2991,2.2995,33800000.0
2005-06-13 00:09:00,2.30021,2.30022,2.29908,2.29983,47300000.0
2005-06-13 00:10:00,2.30012,2.30026,2.29966,2.30026,34400000.0
2005-06-13 00:11:00,2.30011,2.30011,2.29918,2.29921,14600000.0
2005-06-13 00:12:00,2.30015,2.30015,2.2993,2.29942,32400000.0
2005-06-13 00:13:00,2.2999,2.2999,2.29919,2.29948,36100000.0
2005-06-13 00:14:00,2.2992,2.29942,2.29911,2.29915,34400000.0
2005-06-13 00:15:00,2.2996,2.29983,2.29895,2.299,38200000.0
2005-06-13 00:16:00,2.29964,2.29992,2.29898,2.29964,92100000.0
2005-06-13 00:17:00,2.30007,2.30017,2.29936,2.2997,33500000.0
2005-06-13 00:18:00,2.30017,2.30017,2.29952,2.29962,32900000.0
2005-06-13 00:19:00,2.29972,2.30005,2.29949,2.29991,29900000.0
2005-06-13 00:20:00,2.29987,2.29994,2.29939,2.29955,39600000.0
2005-06-13 00:21:00,2.29974,2.29993,2.29942,2.29948,18300000.0
2005-06-13 00:22:00,2.29927,2.29991,2.29909,2.29921,46200000.0
2005-06-13 00:23:00,2.29904,2.29984,2.29904,2.29944,54600000.0
2005-06-13 00:24:00,2.29989,2.30012,2.29936,2.29991,34800000.0
2005-06-13 00:25:00,2.29943,2.30003,2.29942,2.30003,32600000.0
2005-06-13 00:26:00,2.29958,2.30003,2.29909,2.3,57700000.0
2005-06-13 00:27:00,2.29993,2.30003,2.29908,2.29938,59900000.0
2005-06-13 00:28:00,2.2991,2.29963,2.29906,2.29962,35400000.0
2005-06-13 00:29:00,2.29921,2.29952,2.299,2.29952,44300000.0
2005-06-13 00:30:00,2.29971,2.29977,2.29918,2.29928,36100000.0
2005-06-13 00:31:00,2.2992,2.29975,2.29911,2.29965,50200000.0
2005-06-13 00:32:00,2.29966,2.29995,2.29897,2.29935,61500000.0
2005-06-13 00:33:00,2.29927,2.29962,2.29901,2.29962,45100000.0
2005-06-13 00:34:00,2.2995,2.29999,2.29907,2.29986,45900000.0
2005-06-13 00:35:00,2.29965,2.2999,2.29907,2.29975,32200000.0
2005-06-13 00:36:00,2.29935,2.29967,2.29911,2.29967,32200000.0
2005-06-13 00:37:00,2.29908,2.29944,2.29865,2.29944,37100000.0
2005-06-13 00:38:00,2.29938,2.29957,2.29863,2.29905,70200000.0
2005-06-13 00:39:00,2.29898,2.29947,2.29877,2.29906,32000000.0
2005-06-13 00:40:00,2.29885,2.29926,2.29885,2.29896,46400000.0
2005-06-13 00:41:00,2.29917,2.29917,2.29864,2.29885,47700000.0
2005-06-13 00:42:00,2.29843,2.29916,2.29812,2.29909,43800000.0
2005-06-13 00:43:00,2.29878,2.29885,2.29818,2.29837,25500000.0
2005-06-13 00:44:00,2.2978,2.29896,2.29777,2.29896,30900000.0
2005-06-13 00:45:00,2.29889,2.29894,2.29855,2.29867,28800000.0
2005-06-13 00:46:00,2.29861,2.29913,2.29845,2.29872,59300001.0
2005-06-13 00:47:00,2.2988,2.29902,2.29828,2.29835,28000000.0
2005-06-13 00:48:00,2.29912,2.29912,2.29843,2.29883,26600000.0
2005-06-13 00:49:00,2.29905,2.29905,2.29816,2.29816,36100000.0
2005-06-13 00:50:00,2.2987,2.29933,2.29853,2.29933,41400000.0
2005-06-13 00:51:00,2.29942,2.29942,2.29838,2.29858,48500000.0
2005-06-13 00:52:00,2.29929,2.29929,2.29852,2.29861,45200000.0
2005-06-13 00:53:00,2.29869,2.29912,2.29803,2.29874,61400000.0
2005-06-13 00:54:00,2.29872,2.29909,2.29842,2.29842,18500000.0
2005-06-13 00:55:00,2.29833,2.29875,2.29833,2.29864,28400000.0
2005-06-13 00:56:00,2.2987,2.2989,2.29824,2.29842,45800000.0
2005-06-13 00:57:00,2.2987,2.29889,2.2983,2.29869,29600000.0
2005-06-13 00:58:00,2.29902,2.2992,2.29833,2.2985,37700000.0
2005-06-13 00:59:00,2.29846,2.29922,2.29829,2.29902,49800000.0
2005-06-13 01:00:00,2.2987,2.29898,2.29833,2.29868,82200001.0
2005-06-13 01:01:00,2.29864,2.29884,2.29817,2.29824,55800000.0
2005-06-13 01:02:00,2.29846,2.29893,2.29816,2.29867,32400000.0
2005-06-13 01:03:00,2.2989,2.2989,2.2978,2.29843,71300000.0
2005-06-13 01:04:00,2.29875,2.29875,2.29775,2.29853,37600000.0
2005-06-13 01:05:00,2.29829,2.29897,2.29809,2.29888,39100000.0
2005-06-13 01:06:00,2.29833,2.2991,2.29823,2.29882,35200000.0
2005-06-13 01:07:00,2.29852,2.29887,2.29841,2.29874,26500000.0
2005-06-13 01:08:00,2.2988,2.29896,2.29853,2.29886,21800000.0
2005-06-13 01:09:00,2.29879,2.29889,2.2983,2.2983,32700000.0
2005-06-13 01:10:00,2.29879,2.299,2.29844,2.29895,49900000.0
2005-06-13 01:11:00,2.29892,2.29892,2.29836,2.29883,41600000.0
2005-06-13 01:12:00,2.2988,2.29883,2.29768,2.29843,41900000.0
2005-06-13 01:13:00,2.29793,2.29853,2.29782,2.29832,21200000.0
2005-06-13 01:14:00,2.29838,2.29873,2.29802,2.29844,46300000.0
2005-06-13 01:15:00,2.29823,2.29845,2.29802,2.29841,46600000.0
2005-06-13 01:16:00,2.29871,2.29907,2.29828,2.29902,41900000.0
2005-06-13 01:17:00,2.2991,2.29917,2.29861,2.2989,55800001.0
2005-06-13 01:18:00,2.29836,2.29901,2.29811,2.29901,37100000.0
2005-06-13 01:19:00,2.29942,2.29955,2.29851,2.29865,28000000.0
2005-06-13 01:20:00,2.29834,2.29911,2.29834,2.29847,53300000.0
2005-06-13 01:21:00,2.29875,2.29903,2.29839,2.29864,24500000.0
2005-06-13 01:22:00,2.2988,2.29919,2.29861,2.29907,36400000.0
2005-06-13 01:23:00,2.29885,2.29923,2.29853,2.29853,46700000.0
2005-06-13 01:24:00,2.29911,2.29943,2.29886,2.29932,38300000.0
2005-06-13 01:25:00,2.29911,2.29979,2.29882,2.29979,31900000.0
2005-06-13 01:26:00,2.29957,2.29972,2.29909,2.29939,37300000.0
2005-06-13 01:27:00,2.29939,2.29958,2.29894,2.29939,58100000.0
2005-06-13 01:28:00,2.29952,2.29954,2.29912,2.29922,44100000.0
2005-06-13 01:29:00,2.29905,2.29966,2.29905,2.29949,33500000.0
2005-06-13 01:30:00,2.29932,2.29989,2.29914,2.29936,45100000.0
2005-06-13 01:31:00,2.29908,2.2997,2.299,2.29954,37600000.0
2005-06-13 01:32:00,2.29968,2.29982,2.29943,2.29943,29400000.0
2005-06-13 01:33:00,2.2995,2.29986,2.29898,2.29922,73300000.0
2005-06-13 01:34:00,2.29942,2.29964,2.2991,2.29919,42300000.0
2005-06-13 01:35:00,2.29924,2.2994,2.2989,2.29903,21000000.0
2005-06-13 01:36:00,2.29939,2.29947,2.29903,2.29907,27400000.0
2005-06-13 01:37:00,2.29898,2.29952,2.29882,2.29943,54200000.0
2005-06-13 01:38:00,2.29961,2.2997,2.29904,2.29953,54800000.0
2005-06-13 01:39:00,2.29924,2.29966,2.29914,2.2993,44700000.0
2005-06-13 01:40:00,2.29979,2.29979,2.29922,2.29941,38400000.0
2005-06-13 01:41:00,2.2995,2.29957,2.29899,2.29933,45900000.0
2005-06-13 01:42:00,2.29908,2.29908,2.29854,2.2987,44500000.0
2005-06-13 01:43:00,2.29858,2.29952,2.29858,2.29913,31300000.0
2005-06-13 01:44:00,2.29899,2.29918,2.29863,2.29908,45100000.0
2005-06-13 01:45:00,2.29932,2.29932,2.2984,2.29897,29200000.0
2005-06-13 01:46:00,2.29959,2.29959,2.29854,2.29912,68500000.0
2005-06-13 01:47:00,2.29905,2.2992,2.29868,2.29881,56200000.0
2005-06-13 01:48:00,2.29947,2.29947,2.29843,2.29844,54100000.0
2005-06-13 01:49:00,2.29836,2.29907,2.29826,2.29885,28000000.0
2005-06-13 01:50:00,2.29908,2.29932,2.29855,2.29913,57400000.0
2005-06-13 01:51:00,2.29946,2.2995,2.29891,2.29915,52900000.0
2005-06-13 01:52:00,2.29848,2.29912,2.29845,2.29912,51100000.0
2005-06-13 01:53:00,2.29917,2.29929,2.29841,2.29887,44100000.0
2005-06-13 01:54:00,2.29878,2.29896,2.29851,2.2987,41700000.0
2005-06-13 01:55:00,2.29837,2.29854,2.29806,2.29829,21100000.0
2005-06-13 01:56:00,2.29821,2.29894,2.29821,2.29861,31000000.0
2005-06-13 01:57:00,2.29878,2.29904,2.29849,2.29892,46700000.0
2005-06-13 01:58:00,2.2992,2.29922,2.29861,2.299,36200000.0
2005-06-13 01:59:00,2.29881,2.29913,2.29823,2.29867,42400000.0
2005-06-13 02:00:00,2.29892,2.29899,2.29832,2.2985,29400000.0
2005-06-13 02:01:00,2.2983,2.29877,2.29812,2.29817,34800000.0
2005-06-13 02:02:00,2.29855,2.29861,2.29796,2.2985,20200000.0
2005-06-13 02:03:00,2.29863,2.29875,2.298,2.29803,41900000.0
2005-06-13 02:04:00,2.2984,2.29878,2.29833,2.29878,34100000.0
2005-06-13 02:05:00,2.29816,2.29907,2.29816,2.29896,52400000.0
2005-06-13 02:06:00,2.29867,2.29914,2.29825,2.29914,37900000.0
2005-06-13 02:07:00,2.2988,2.29942,2.29875,2.29942,41600000.0
2005-06-13 02:08:00,2.29904,2.29931,2.29877,2.29891,39000000.0
2005-06-13 02:09:00,2.29883,2.29926,2.29853,2.29906,36900000.0
2005-06-13 02:10:00,2.2989,2.29907,2.2986,2.29874,35700000.0
2005-06-13 02:11:00,2.2988,2.29897,2.29852,2.29852,49800000.0
2005-06-13 02:12:00,2.29895,2.29905,2.29836,2.29877,44200000.0
2005-06-13 02:13:00,2.29848,2.29915,2.29839,2.29907,49100000.0
2005-06-13 02:14:00,2.29855,2.29918,2.29842,2.29873,32400000.0
2005-06-13 02:15:00,2.29869,2.29905,2.29824,2.29848,40000000.0
2005-06-13 02:16:00,2.29867,2.299,2.29839,2.299,47400000.0
2005-06-13 02:17:00,2.29872,2.29907,2.29842,2.29907,44800000.0
2005-06-13 02:18:00,2.29922,2.29933,2.29868,2.29927,29200000.0
2005-06-13 02:19:00,2.29906,2.2991,2.29823,2.29862,23800000.0
2005-06-13 02:20:00,2.29878,2.29903,2.2986,2.29903,24100000.0
2005-06-13 02:21:00,2.2986,2.2994,2.29836,2.29934,41800000.0
2005-06-13 02:22:00,2.29898,2.29952,2.29879,2.29952,37600000.0
2005-06-13 02:23:00,2.29915,2.29937,2.29877,2.29888,32700000.0
2005-06-13 02:24:00,2.29904,2.29911,2.29847,2.29878,34700000.0
2005-06-13 02:25:00,2.29882,2.29906,2.29861,2.29898,55300000.0
2005-06-13 02:26:00,2.29884,2.29889,2.29816,2.29886,40800000.0
2005-06-13 02:27:00,2.29867,2.29867,2.29797,2.29848,23800000.0
2005-06-13 02:28:00,2.29849,2.29914,2.29824,2.29862,46900000.0
2005-06-13 02:29:00,2.2985,2.29884,2.29846,2.29846,58700001.0
2005-06-13 02:30:00,2.29851,2.29899,2.2984,2.29844,23200000.0
2005-06-13 02:31:00,2.29838,2.29875,2.29824,2.29874,41200000.0
2005-06-13 02:32:00,2.2988,2.29894,2.29864,2.29875,56499999.0
2005-06-13 02:33:00,2.29898,2.29915,2.29829,2.29829,43800000.0
2005-06-13 02:34:00,2.29848,2.29927,2.29848,2.29869,40200000.0
2005-06-13 02:35:00,2.29892,2.2992,2.29842,2.29859,36400000.0
2005-06-13 02:36:00,2.29902,2.29929,2.29868,2.29929,41300001.0
2005-06-13 02:37:00,2.29909,2.29909,2.29854,2.29868,13100000.0
2005-06-13 02:38:00,2.29932,2.29939,2.29846,2.29846,19700000.0
2005-06-13 02:39:00,2.29886,2.29915,2.29826,2.29874,36600000.0
2005-06-13 02:40:00,2.29848,2.29863,2.29809,2.29823,30900000.0
2005-06-13 02:41:00,2.29844,2.29868,2.29802,2.2981,27400000.0
2005-06-13 02:42:00,2.29857,2.29876,2.29812,2.29838,35900000.0
2005-06-13 02:43:00,2.29821,2.29858,2.29812,2.29824,33800000.0
2005-06-13 02:44:00,2.29823,2.29861,2.29802,2.29811,28100000.0
2005-06-13 02:45:00,2.29821,2.29859,2.29792,2.29792,51800000.0
2005-06-13 02:46:00,2.29817,2.29845,2.29787,2.29836,45100000.0
2005-06-13 02:47:00,2.29845,2.29869,2.29796,2.29826,30500000.0
2005-06-13 02:48:00,2.29813,2.29856,2.298,2.29825,38300000.0
2005-06-13 02:49:00,2.29857,2.2988,2.29819,2.29858,39900000.0
2005-06-13 02:50:00,2.29844,2.29895,2.29839,2.29888,30800000.0
2005-06-13 02:51:00,2.299,2.29925,2.29887,2.29909,26200000.0
2005-06-13 02:52:00,2.29911,2.2994,2.29876,2.2994,28800000.0
2005-06-13 02:53:00,2.2994,2.29944,2.29904,2.29907,29700000.0
2005-06-13 02:54:00,2.29912,2.29928,2.29874,2.29928,39900000.0
2005-06-13 02:55:00,2.29888,2.2996,2.29888,2.2996,44800000.0
2005-06-13 02:56:00,2.29945,2.29959,2.29868,2.29894,35500000.0
2005-06-13 02:57:00,2.29905,2.29918,2.29856,2.29857,45600000.0
2005-06-13 02:58:00,2.29888,2.29931,2.2988,2.29901,24100000.0
2005-06-13 02:59:00,2.29899,2.29958,2.29893,2.29945,40700000.0
2005-06-13 03:00:00,2.29874,2.29942,2.29867,2.29916,22800000.0
2005-06-13 03:01:00,2.29885,2.29945,2.29883,2.29945,27000000.0
2005-06-13 03:02:00,2.29986,2.30056,2.2995,2.30021,27700000.0
2005-06-13 03:03:00,2.30111,2.30187,2.30083,2.30138,40900000.0
2005-06-13 03:04:00,2.30145,2.30164,2.30102,2.30134,39700000.0
2005-06-13 03:05:00,2.30092,2.30114,2.30047,2.3008,35200000.0
2005-06-13 03:06:00,2.30077,2.30085,2.29943,2.29961,31000000.0
2005-06-13 03:07:00,2.29992,2.30003,2.29927,2.29951,18200000.0
2005-06-13 03:08:00,2.30002,2.3001,2.29951,2.29986,74600001.0
2005-06-13 03:09:00,2.29987,2.30015,2.29912,2.29912,29200000.0
2005-06-13 03:10:00,2.29957,2.29965,2.29792,2.29839,19600000.0
2005-06-13 03:11:00,2.2988,2.29918,2.29852,2.29903,51000000.0
2005-06-13 03:12:00,2.29895,2.29908,2.29817,2.29855,32100000.0
2005-06-13 03:13:00,2.29862,2.29886,2.29837,2.29874,35900000.0
2005-06-13 03:14:00,2.29904,2.29929,2.29849,2.29877,51799999.0
2005-06-13 03:15:00,2.29895,2.29942,2.29868,2.29924,31600000.0
2005-06-13 03:16:00,2.29878,2.29972,2.29872,2.29944,17500000.0
2005-06-13 03:17:00,2.29927,2.29971,2.29898,2.29939,48600000.0
2005-06-13 03:18:00,2.29926,2.29984,2.29901,2.29946,44200000.0
2005-06-13 03:19:00,2.29979,2.30021,2.29924,2.29986,23200000.0
2005-06-13 03:20:00,2.30014,2.30058,2.29993,2.3001,48300000.0
2005-06-13 03:21:00,2.29993,2.30096,2.29993,2.30065,37300000.0
2005-06-13 03:22:00,2.30057,2.30073,2.29921,2.29922,12700000.0
2005-06-13 03:23:00,2.29948,2.30014,2.29942,2.30005,37200000.0
2005-06-13 03:24:00,2.2994,2.29982,2.29922,2.29968,30800000.0
2005-06-13 03:25:00,2.29927,2.29979,2.29893,2.29965,20600000.0
2005-06-13 03:26:00,2.29954,2.29984,2.29925,2.29971,43099999.0
2005-06-13 03:27:00,2.3,2.30004,2.29922,2.29952,38100000.0
2005-06-13 03:28:00,2.29961,2.30022,2.29951,2.30016,21100000.0
2005-06-13 03:29:00,2.30005,2.30015,2.29971,2.29979,44600000.0
2005-06-13 03:30:00,2.29959,2.29992,2.29938,2.29977,36800000.0
2005-06-13 03:31:00,2.29974,2.30007,2.29952,2.29988,56100000.0
2005-06-13 03:32:00,2.29982,2.29991,2.29947,2.29947,78400000.0
2005-06-13 03:33:00,2.2995,2.29991,2.29936,2.29971,44300000.0
2005-06-13 03:34:00,2.29955,2.29976,2.29933,2.29946,22000000.0
2005-06-13 03:35:00,2.29948,2.29969,2.29928,2.29964,32700000.0
2005-06-13 03:36:00,2.29979,2.29999,2.29953,2.29965,43700000.0
2005-06-13 03:37:00,2.29984,2.29984,2.29939,2.2996,44800000.0
2005-06-13 03:38:00,2.29965,2.29998,2.29929,2.29929,30700000.0
2005-06-13 03:39:00,2.29935,2.29967,2.2993,2.29945,34200000.0
2005-06-13 03:40:00,2.29967,2.29987,2.29931,2.29977,55100000.0
2005-06-13 03:41:00,2.29961,2.29964,2.29944,2.29958,37500000.0
2005-06-13 03:42:00,2.29909,2.29986,2.29896,2.29986,40900000.0
2005-06-13 03:43:00,2.29992,2.30041,2.2994,2.29955,29900000.0
2005-06-13 03:44:00,2.29966,2.30023,2.29953,2.29995,45000000.0
2005-06-13 03:45:00,2.3,2.30021,2.29938,2.30006,43600000.0
2005-06-13 03:46:00,2.30004,2.30014,2.29949,2.29995,50500001.0
2005-06-13 03:47:00,2.30012,2.30012,2.29959,2.29982,26700000.0
2005-06-13 03:48:00,2.29989,2.30032,2.29964,2.30032,39000000.0
2005-06-13 03:49:00,2.2995,2.30021,2.29942,2.29994,24600000.0
2005-06-13 03:50:00,2.29991,2.30095,2.29983,2.30085,26600000.0
2005-06-13 03:51:00,2.30043,2.3009,2.30022,2.3009,37400000.0
2005-06-13 03:52:00,2.30073,2.3012,2.30057,2.3012,45000000.0
2005-06-13 03:53:00,2.30066,2.30137,2.30061,2.30122,24900000.0
2005-06-13 03:54:00,2.30105,2.30134,2.3005,2.30084,25900000.0
2005-06-13 03:55:00,2.30118,2.30149,2.30062,2.30082,33600000.0
2005-06-13 03:56:00,2.30108,2.30167,2.30107,2.30147,39500000.0
2005-06-13 03:57:00,2.3011,2.30145,2.30076,2.30139,25200000.0
2005-06-13 03:58:00,2.30145,2.30153,2.30068,2.30081,42100000.0
2005-06-13 03:59:00,2.30137,2.30137,2.30059,2.30082,55300000.0
2005-06-13 04:00:00,2.30105,2.3012,2.30072,2.301,41200000.0
2005-06-13 04:01:00,2.30124,2.30126,2.30046,2.30089,41400000.0
2005-06-13 04:02:00,2.30162,2.30162,2.30058,2.30088,36900000.0
2005-06-13 04:03:00,2.30063,2.30115,2.30055,2.30108,36900000.0
2005-06-13 04:04:00,2.30046,2.30097,2.30029,2.30086,18100000.0
2005-06-13 04:05:00,2.30075,2.3011,2.30053,2.30073,47000000.0
2005-06-13 04:06:00,2.30092,2.3011,2.30058,2.3007,35600000.0
2005-06-13 04:07:00,2.30063,2.30115,2.30051,2.30114,29800000.0
2005-06-13 04:08:00,2.30141,2.30141,2.30082,2.30114,44300000.0
2005-06-13 04:09:00,2.30119,2.30119,2.30028,2.30079,53100000.0
2005-06-13 04:10:00,2.30061,2.30102,2.30038,2.30058,20800000.0
2005-06-13 04:11:00,2.30056,2.30082,2.30056,2.30069,23500000.0
2005-06-13 04:12:00,2.30058,2.30104,2.30056,2.30104,44500000.0
2005-06-13 04:13:00,2.30075,2.30108,2.30051,2.30051,26800000.0
2005-06-13 04:14:00,2.30092,2.30102,2.30045,2.3009,38600000.0
2005-06-13 04:15:00,2.30086,2.30113,2.30069,2.30097,31900000.0
2005-06-13 04:16:00,2.30099,2.30099,2.29968,2.2997,18600000.0
2005-06-13 04:17:00,2.29991,2.30032,2.29968,2.29973,48200000.0
2005-06-13 04:18:00,2.3003,2.30052,2.29998,2.30052,41600000.0
2005-06-13 04:19:00,2.30022,2.30048,2.29954,2.29955,33600000.0
2005-06-13 04:20:00,2.30017,2.30021,2.2996,2.29972,40500000.0
2005-06-13 04:21:00,2.29993,2.30012,2.29919,2.2996,36800000.0
2005-06-13 04:22:00,2.29895,2.29976,2.29872,2.29935,41200000.0
2005-06-13 04:23:00,2.29918,2.29934,2.2986,2.29907,31200000.0
2005-06-13 04:24:00,2.29887,2.2991,2.29849,2.29849,37300000.0
2005-06-13 04:25:00,2.29878,2.29946,2.29878,2.29888,21000000.0
2005-06-13 04:26:00,2.29955,2.29978,2.29874,2.29978,57900000.0
2005-06-13 04:27:00,2.2997,2.2997,2.29898,2.29932,27500000.0
2005-06-13 04:28:00,2.29954,2.29957,2.29901,2.29917,33500000.0
2005-06-13 04:29:00,2.29911,2.29933,2.2986,2.2986,34700000.0
2005-06-13 04:30:00,2.29838,2.2994,2.29838,2.29897,48500000.0
2005-06-13 04:31:00,2.29912,2.29913,2.29878,2.29886,23300000.0
2005-06-13 04:32:00,2.29873,2.29918,2.29871,2.29878,36400000.0
2005-06-13 04:33:00,2.29907,2.29918,2.2985,2.2987,31900000.0
2005-06-13 04:34:00,2.29853,2.29924,2.29839,2.29897,40200000.0
2005-06-13 04:35:00,2.299,2.29917,2.29828,2.2989,43800000.0
2005-06-13 04:36:00,2.29925,2.29926,2.29854,2.29896,54800000.0
2005-06-13 04:37:00,2.2994,2.2994,2.29862,2.29875,59500001.0
2005-06-13 04:38:00,2.29867,2.29916,2.29802,2.29916,50000000.0
2005-06-13 04:39:00,2.29913,2.2995,2.29885,2.29937,50900000.0
2005-06-13 04:40:00,2.2987,2.29938,2.29853,2.29908,25600000.0
2005-06-13 04:41:00,2.29901,2.29987,2.29901,2.29953,39400000.0
2005-06-13 04:42:00,2.29903,2.30008,2.29898,2.2997,38100000.0
2005-06-13 04:43:00,2.2997,2.30015,2.29922,2.29936,37800000.0
2005-06-13 04:44:00,2.29937,2.29952,2.29901,2.29917,31600000.0
2005-06-13 04:45:00,2.29934,2.29941,2.29882,2.29883,40900000.0
2005-06-13 04:46:00,2.29952,2.29958,2.29863,2.29864,36100000.0
2005-06-13 04:47:00,2.2989,2.2997,2.2988,2.29964,39800000.0
2005-06-13 04:48:00,2.29897,2.29941,2.29897,2.29919,21300000.0
2005-06-13 04:49:00,2.29944,2.29952,2.29912,2.29937,49900000.0
2005-06-13 04:50:00,2.29957,2.29968,2.29899,2.29928,57900000.0
2005-06-13 04:51:00,2.2994,2.29967,2.29922,2.29951,27100000.0
2005-06-13 04:52:00,2.29967,2.30003,2.29937,2.29957,52500000.0
2005-06-13 04:53:00,2.30015,2.30024,2.29972,2.29972,52000000.0
2005-06-13 04:54:00,2.30047,2.3005,2.29941,2.29994,34000000.0
2005-06-13 04:55:00,2.30018,2.30029,2.29938,2.29994,29600000.0
2005-06-13 04:56:00,2.2996,2.30022,2.29944,2.29989,48200000.0
2005-06-13 04:57:00,2.3001,2.30022,2.29965,2.29976,48200000.0
2005-06-13 04:58:00,2.29948,2.30015,2.29948,2.3,47600000.0
2005-06-13 04:59:00,2.29987,2.30011,2.29954,2.30011,23900000.0
2005-06-13 05:00:00,2.29983,2.30036,2.29965,2.30029,21500000.0
2005-06-13 05:01:00,2.30035,2.30035,2.29948,2.29963,24200000.0
2005-06-13 05:02:00,2.30044,2.30044,2.29966,2.29976,45100000.0
2005-06-13 05:03:00,2.30022,2.30022,2.29963,2.29975,21600000.0
2005-06-13 05:04:00,2.30042,2.30051,2.29981,2.3005,51900000.0
2005-06-13 05:05:00,2.29971,2.30052,2.29971,2.30031,25400000.0
2005-06-13 05:06:00,2.30018,2.30057,2.30003,2.3004,24700000.0
2005-06-13 05:07:00,2.30012,2.30089,2.29995,2.30089,46700000.0
2005-06-13 05:08:00,2.3006,2.30092,2.30022,2.30022,39900000.0
2005-06-13 05:09:00,2.30033,2.30072,2.30021,2.3006,35200000.0
2005-06-13 05:10:00,2.30072,2.30086,2.30012,2.30027,31400000.0
2005-06-13 05:11:00,2.30044,2.30078,2.30004,2.30061,43500000.0
2005-06-13 05:12:00,2.30126,2.30138,2.30029,2.30032,57500000.0
2005-06-13 05:13:00,2.30038,2.30068,2.30003,2.30025,22100000.0
2005-06-13 05:14:00,2.3001,2.3006,2.29985,2.30041,27300000.0
2005-06-13 05:15:00,2.30025,2.3008,2.30005,2.30069,25900000.0
2005-06-13 05:16:00,2.29969,2.3006,2.29969,2.3002,21500000.0
2005-06-13 05:17:00,2.30021,2.30042,2.29983,2.29993,34600000.0
2005-06-13 05:18:00,2.29998,2.30039,2.29995,2.30031,39500000.0
2005-06-13 05:19:00,2.30084,2.30084,2.2998,2.2998,49200000.0
2005-06-13 05:20:00,2.30027,2.30051,2.2997,2.30006,60800000.0
2005-06-13 05:21:00,2.29976,2.30047,2.29975,2.29999,48000000.0
2005-06-13 05:22:00,2.30048,2.30063,2.3,2.30007,41800000.0
2005-06-13 05:23:00,2.30019,2.30055,2.3,2.30036,49000000.0
2005-06-13 05:24:00,2.29999,2.30017,2.29977,2.30001,20200000.0
2005-06-13 05:25:00,2.30024,2.30037,2.30005,2.30005,43600000.0
2005-06-13 05:26:00,2.30031,2.30056,2.29981,2.29991,42400001.0
2005-06-13 05:27:00,2.30006,2.3005,2.2999,2.30031,33400000.0
2005-06-13 05:28:00,2.3002,2.30032,2.29983,2.30001,33800000.0
2005-06-13 05:29:00,2.30019,2.30024,2.29975,2.29986,35900000.0
2005-06-13 05:30:00,2.30032,2.30035,2.29967,2.29983,42600000.0
2005-06-13 05:31:00,2.30024,2.30029,2.2997,2.2997,55500000.0
2005-06-13 05:32:00,2.30011,2.30023,2.2995,2.2998,33700000.0
2005-06-13 05:33:00,2.30004,2.30025,2.29964,2.29983,53900000.0
2005-06-13 05:34:00,2.29932,2.29973,2.29922,2.29962,46300000.0
2005-06-13 05:35:00,2.29948,2.30016,2.29941,2.29983,33900000.0
2005-06-13 05:36:00,2.29943,2.30042,2.29943,2.30002,33400000.0
2005-06-13 05:37:00,2.30057,2.30061,2.29953,2.30028,41400000.0
2005-06-13 05:38:00,2.3002,2.3006,2.29998,2.30022,23800000.0
2005-06-13 05:39:00,2.30018,2.30047,2.30009,2.30035,32500000.0
2005-06-13 05:40:00,2.30042,2.30089,2.30036,2.30078,16300000.0
2005-06-13 05:41:00,2.3004,2.30048,2.29989,2.30006,35100000.0
2005-06-13 05:42:00,2.30031,2.30046,2.30005,2.30017,35900000.0
2005-06-13 05:43:00,2.3002,2.30052,2.29974,2.29996,38000000.0
2005-06-13 05:44:00,2.30046,2.30055,2.2998,2.29997,43400000.0
2005-06-13 05:45:00,2.30042,2.30055,2.3,2.30043,39500000.0
2005-06-13 05:46:00,2.30043,2.30059,2.29997,2.30024,28900000.0
2005-06-13 05:47:00,2.29965,2.30008,2.29952,2.29969,63300000.0
2005-06-13 05:48:00,2.29961,2.29984,2.29913,2.29915,32400000.0
2005-06-13 05:49:00,2.29963,2.30012,2.29934,2.29992,29900000.0
2005-06-13 05:50:00,2.29975,2.29996,2.2994,2.29996,35100000.0
2005-06-13 05:51:00,2.29998,2.30034,2.29973,2.29994,72600000.0
2005-06-13 05:52:00,2.29992,2.30032,2.29965,2.29981,33200000.0
2005-06-13 05:53:00,2.2995,2.30022,2.2995,2.29993,37600000.0
2005-06-13 05:54:00,2.29965,2.30011,2.29937,2.29993,31200000.0
2005-06-13 05:55:00,2.29958,2.29984,2.29932,2.29972,50600000.0
2005-06-13 05:56:00,2.30003,2.30015,2.29939,2.29941,21500000.0
2005-06-13 05:57:00,2.2995,2.29968,2.2987,2.29882,26500000.0
2005-06-13 05:58:00,2.29893,2.2994,2.2986,2.29938,29800000.0
2005-06-13 05:59:00,2.2989,2.29894,2.29832,2.29835,44499999.0
2005-06-13 06:00:00,2.29854,2.29911,2.29839,2.29866,24000000.0
2005-06-13 06:01:00,2.29905,2.29934,2.29872,2.29874,33400000.0
2005-06-13 06:02:00,2.29892,2.29931,2.29864,2.29931,34900000.0
2005-06-13 06:03:00,2.29947,2.29947,2.29859,2.29878,49300001.0
2005-06-13 06:04:00,2.29895,2.29924,2.2986,2.29897,43900000.0
2005-06-13 06:05:00,2.29909,2.29926,2.29848,2.29897,36400000.0
2005-06-13 06:06:00,2.29847,2.29906,2.29847,2.2987,41800000.0
2005-06-13 06:07:00,2.29888,2.29914,2.29862,2.29869,43400000.0
2005-06-13 06:08:00,2.29909,2.29922,2.29858,2.29886,26300000.0
2005-06-13 06:09:00,2.29893,2.29933,2.29857,2.29908,20800000.0
2005-06-13 06:10:00,2.29882,2.29906,2.29815,2.29849,52300000.0
2005-06-13 06:11:00,2.29887,2.2989,2.29839,2.29881,51900000.0
2005-06-13 06:12:00,2.2983,2.29913,2.2983,2.29892,52300000.0
2005-06-13 06:13:00,2.29907,2.29932,2.29867,2.29895,58200000.0
2005-06-13 06:14:00,2.29916,2.2994,2.29877,2.29881,30800000.0
2005-06-13 06:15:00,2.29889,2.29917,2.2988,2.29895,45800000.0
2005-06-13 06:16:00,2.29905,2.29978,2.29895,2.29915,47000000.0
2005-06-13 06:17:00,2.299,2.29949,2.29888,2.29888,31100000.0
2005-06-13 06:18:00,2.29902,2.29941,2.29869,2.29922,36300000.0
2005-06-13 06:19:00,2.29938,2.29969,2.29906,2.2994,51900000.0
2005-06-13 06:20:00,2.29873,2.29971,2.29862,2.29909,52800000.0
2005-06-13 06:21:00,2.29868,2.29898,2.29861,2.29894,26800000.0
2005-06-13 06:22:00,2.29908,2.29957,2.29884,2.29957,22200000.0
2005-06-13 06:23:00,2.29941,2.29941,2.29866,2.29866,30000000.0
2005-06-13 06:24:00,2.2987,2.29899,2.29845,2.29878,18400000.0
2005-06-13 06:25:00,2.29838,2.29891,2.2982,2.29846,42400000.0
2005-06-13 06:26:00,2.29851,2.29899,2.29829,2.29881,30400000.0
2005-06-13 06:27:00,2.2987,2.29898,2.29848,2.29875,23000000.0
2005-06-13 06:28:00,2.29894,2.29916,2.29853,2.29912,33000000.0
2005-06-13 06:29:00,2.29847,2.29891,2.29838,2.29855,49600000.0
2005-06-13 06:30:00,2.29902,2.29922,2.29846,2.29846,58800000.0
2005-06-13 06:31:00,2.29829,2.29953,2.29826,2.29951,51900000.0
2005-06-13 06:32:00,2.29897,2.29932,2.2987,2.29896,31000000.0
2005-06-13 06:33:00,2.29858,2.29933,2.29853,2.2987,34800000.0
2005-06-13 06:34:00,2.29894,2.29933,2.29869,2.29922,43300000.0
2005-06-13 06:35:00,2.29913,2.2992,2.29852,2.29868,33100000.0
2005-06-13 06:36:00,2.29863,2.29913,2.29834,2.29834,41100000.0
2005-06-13 06:37:00,2.29838,2.29906,2.29838,2.29863,36300000.0
2005-06-13 06:38:00,2.29826,2.29888,2.29826,2.29859,45000000.0
2005-06-13 06:39:00,2.29868,2.29947,2.29868,2.29947,33600000.0
2005-06-13 06:40:00,2.29906,2.29964,2.29893,2.29948,54800001.0
2005-06-13 06:41:00,2.29945,2.29954,2.299,2.29936,27000000.0
2005-06-13 06:42:00,2.29923,2.29963,2.29895,2.29946,24800000.0
2005-06-13 06:43:00,2.2992,2.29959,2.29898,2.29917,22500000.0
2005-06-13 06:44:00,2.29898,2.29966,2.29888,2.29966,43500000.0
2005-06-13 06:45:00,2.2997,2.30005,2.29929,2.29969,64500002.0
2005-06-13 06:46:00,2.29975,2.30027,2.29961,2.30001,25200000.0
2005-06-13 06:47:00,2.30008,2.30039,2.29955,2.30013,48300000.0
2005-06-13 06:48:00,2.30012,2.30041,2.29961,2.29981,64900000.0
2005-06-13 06:49:00,2.29979,2.30018,2.29969,2.29992,76900000.0
2005-06-13 06:50:00,2.29965,2.30012,2.29958,2.29979,34300000.0
2005-06-13 06:51:00,2.30006,2.30028,2.29945,2.29953,58000000.0
2005-06-13 06:52:00,2.29963,2.29982,2.29934,2.29982,43100000.0
2005-06-13 06:53:00,2.29952,2.29986,2.29937,2.29965,36200000.0
2005-06-13 06:54:00,2.29959,2.29996,2.29924,2.29996,36000000.0
2005-06-13 06:55:00,2.30025,2.30025,2.29927,2.29987,38700000.0
2005-06-13 06:56:00,2.29977,2.30008,2.29932,2.2994,45000000.0
2005-06-13 06:57:00,2.29951,2.29972,2.29909,2.29921,19500000.0
2005-06-13 06:58:00,2.2999,2.30001,2.29889,2.2994,57700000.0
2005-06-13 06:59:00,2.29928,2.29972,2.29903,2.29945,46400000.0
2005-06-13 07:00:00,2.30024,2.30026,2.29903,2.29903,47199999.0
2005-06-13 07:01:00,2.29893,2.29951,2.29884,2.29899,38700000.0
2005-06-13 07:02:00,2.2988,2.29929,2.2988,2.2991,33200000.0
2005-06-13 07:03:00,2.29942,2.2996,2.29882,2.29942,21900000.0
2005-06-13 07:04:00,2.29937,2.29981,2.29916,2.29935,46600000.0
2005-06-13 07:05:00,2.29979,2.29979,2.29901,2.29903,20000000.0
2005-06-13 07:06:00,2.2995,2.29973,2.29903,2.29957,41900000.0
2005-06-13 07:07:00,2.2997,2.2999,2.29949,2.29951,35500000.0
2005-06-13 07:08:00,2.29934,2.29992,2.29923,2.29963,39700000.0
2005-06-13 07:09:00,2.2995,2.2996,2.29921,2.29921,43400000.0
2005-06-13 07:10:00,2.29933,2.29971,2.29929,2.29955,40100000.0
2005-06-13 07:11:00,2.29943,2.29995,2.29929,2.29945,40700000.0
2005-06-13 07:12:00,2.29938,2.29949,2.29873,2.29883,34100000.0
2005-06-13 07:13:00,2.299,2.29938,2.29883,2.2993,36700000.0
2005-06-13 07:14:00,2.29977,2.30016,2.29956,2.29976,18600000.0
2005-06-13 07:15:00,2.30027,2.30027,2.29959,2.29959,40700000.0
2005-06-13 07:16:00,2.29973,2.30022,2.29966,2.29992,29200000.0
2005-06-13 07:17:00,2.29999,2.30012,2.29937,2.29937,40100000.0
2005-06-13 07:18:00,2.30004,2.30018,2.29961,2.29985,45100000.0
2005-06-13 07:19:00,2.3002,2.3002,2.29908,2.29918,27700000.0
2005-06-13 07:20:00,2.29914,2.29972,2.29897,2.29947,56200000.0
2005-06-13 07:21:00,2.29948,2.30004,2.29929,2.30004,55600000.0
2005-06-13 07:22:00,2.29973,2.29998,2.29962,2.29978,50600000.0
2005-06-13 07:23:00,2.29989,2.29997,2.29944,2.29963,36500000.0
2005-06-13 07:24:00,2.29953,2.30014,2.29931,2.29995,56000000.0
2005-06-13 07:25:00,2.2999,2.30016,2.29964,2.29972,32500000.0
2005-06-13 07:26:00,2.29978,2.29986,2.29936,2.29964,17400000.0
2005-06-13 07:27:00,2.29914,2.2997,2.29897,2.29962,34600000.0
2005-06-13 07:28:00,2.29979,2.29981,2.29917,2.29917,25200000.0
2005-06-13 07:29:00,2.29905,2.29935,2.2988,2.29929,29400000.0
2005-06-13 07:30:00,2.29883,2.29966,2.29867,2.29879,44800000.0
2005-06-13 07:31:00,2.29863,2.29963,2.29859,2.29914,33200000.0
2005-06-13 07:32:00,2.29874,2.29911,2.29861,2.29876,36800000.0
2005-06-13 07:33:00,2.29897,2.29916,2.29854,2.29886,36200000.0
2005-06-13 07:34:00,2.29876,2.29945,2.29863,2.29921,49000000.0
2005-06-13 07:35:00,2.29918,2.29951,2.29898,2.29934,25100000.0
2005-06-13 07:36:00,2.29938,2.29952,2.29866,2.29918,49400000.0
2005-06-13 07:37:00,2.29928,2.29972,2.29921,2.29972,39600000.0
2005-06-13 07:38:00,2.29916,2.29975,2.29916,2.29944,21300000.0
2005-06-13 07:39:00,2.2994,2.29977,2.29926,2.29965,19000000.0
2005-06-13 07:40:00,2.29955,2.29971,2.299,2.29926,36200000.0
2005-06-13 07:41:00,2.29935,2.29964,2.29882,2.29889,36100000.0
2005-06-13 07:42:00,2.29818,2.29925,2.29818,2.29913,26200000.0
2005-06-13 07:43:00,2.29919,2.29941,2.29901,2.29935,48100000.0
2005-06-13 07:44:00,2.29925,2.29939,2.29899,2.29918,35100000.0
2005-06-13 07:45:00,2.29936,2.29974,2.29909,2.29974,82500000.0
2005-06-13 07:46:00,2.29923,2.29989,2.29911,2.29987,44500000.0
2005-06-13 07:47:00,2.29959,2.29965,2.29915,2.29927,33000000.0
2005-06-13 07:48:00,2.29931,2.29963,2.29904,2.29904,35000000.0
2005-06-13 07:49:00,2.29926,2.29953,2.29907,2.29927,44600000.0
2005-06-13 07:50:00,2.29951,2.29956,2.29928,2.29933,37000000.0
2005-06-13 07:51:00,2.29931,2.29975,2.29912,2.29918,41400000.0
2005-06-13 07:52:00,2.29951,2.29962,2.29904,2.29957,31300000.0
2005-06-13 07:53:00,2.29937,2.29943,2.29848,2.29848,42300000.0
2005-06-13 07:54:00,2.29879,2.29885,2.29831,2.29831,40200000.0
2005-06-13 07:55:00,2.29885,2.29916,2.29848,2.29858,46400000.0
2005-06-13 07:56:00,2.2988,2.2993,2.29857,2.29921,38100000.0
2005-06-13 07:57:00,2.2993,2.29934,2.29846,2.29896,66500000.0
2005-06-13 07:58:00,2.29896,2.29961,2.29877,2.29961,29100000.0
2005-06-13 07:59:00,2.29942,2.29942,2.29837,2.29847,43600000.0
2005-06-13 08:00:00,2.29846,2.29892,2.29832,2.29863,26000000.0
2005-06-13 08:01:00,2.2985,2.29865,2.29799,2.29815,30800000.0
2005-06-13 08:02:00,2.29847,2.29866,2.29817,2.29824,31500000.0
2005-06-13 08:03:00,2.29819,2.29873,2.29811,2.29868,46200000.0
2005-06-13 08:04:00,2.29903,2.29906,2.29832,2.29859,45300000.0
2005-06-13 08:05:00,2.29879,2.29912,2.29835,2.29862,50600000.0
2005-06-13 08:06:00,2.29866,2.29921,2.29848,2.29908,58800000.0
2005-06-13 08:07:00,2.29952,2.29973,2.29896,2.29925,22200000.0
2005-06-13 08:08:00,2.29955,2.30009,2.29924,2.29985,51700000.0
2005-06-13 08:09:00,2.29982,2.30033,2.2996,2.29992,41200000.0
2005-06-13 08:10:00,2.3,2.30023,2.29956,2.29991,40400000.0
2005-06-13 08:11:00,2.29953,2.30033,2.29928,2.30019,36400000.0
2005-06-13 08:12:00,2.2998,2.30079,2.29937,2.30068,41700001.0
2005-06-13 08:13:00,2.30067,2.30068,2.2999,2.29997,36600000.0
2005-06-13 08:14:00,2.30052,2.30052,2.29932,2.29932,28000000.0
2005-06-13 08:15:00,2.30007,2.30007,2.29904,2.2992,21300000.0
2005-06-13 08:16:00,2.29923,2.30059,2.2992,2.30059,64200000.0
2005-06-13 08:17:00,2.30047,2.30127,2.30043,2.30115,45300000.0
2005-06-13 08:18:00,2.30127,2.30127,2.30064,2.30071,57200000.0
2005-06-13 08:19:00,2.3005,2.30105,2.30027,2.30079,50700000.0
2005-06-13 08:20:00,2.30068,2.30126,2.3006,2.30109,47000000.0
2005-06-13 08:21:00,2.30072,2.30105,2.30038,2.30088,25200000.0
2005-06-13 08:22:00,2.30028,2.30059,2.29988,2.30034,31700000.0
2005-06-13 08:23:00,2.30012,2.30019,2.29943,2.29964,44100000.0
2005-06-13 08:24:00,2.29949,2.30004,2.29926,2.29954,53399999.0
2005-06-13 08:25:00,2.30031,2.30038,2.29938,2.29942,40500000.0
2005-06-13 08:26:00,2.3,2.30015,2.29936,2.30002,25700000.0
2005-06-13 08:27:00,2.30014,2.30015,2.29953,2.29995,18900000.0
2005-06-13 08:28:00,2.29943,2.29978,2.29914,2.29915,45700000.0
2005-06-13 08:29:00,2.29967,2.29995,2.29892,2.29928,35700000.0
2005-06-13 08:30:00,2.29891,2.29963,2.29887,2.29928,26300000.0
2005-06-13 08:31:00,2.29977,2.29977,2.29894,2.29954,44800000.0
2005-06-13 08:32:00,2.29954,2.2996,2.29896,2.2996,61700000.0
2005-06-13 08:33:00,2.29922,2.2995,2.29899,2.29947,41400000.0
2005-06-13 08:34:00,2.29948,2.29948,2.29865,2.29883,43100000.0
2005-06-13 08:35:00,2.29868,2.29907,2.29835,2.29883,43200000.0
2005-06-13 08:36:00,2.29876,2.29927,2.29859,2.29923,37100000.0
2005-06-13 08:37:00,2.29899,2.29917,2.29841,2.29893,32600000.0
2005-06-13 08:38:00,2.29883,2.29951,2.29877,2.29947,35200000.0
2005-06-13 08:39:00,2.29941,2.29966,2.29908,2.29952,24900000.0
2005-06-13 08:40:00,2.29997,2.30011,2.29953,2.29973,43100000.0
2005-06-13 08:41:00,2.29969,2.30008,2.29956,2.29999,30400000.0
2005-06-13 08:42:00,2.3,2.30004,2.29922,2.29953,45800000.0
2005-06-13 08:43:00,2.29943,2.29974,2.29921,2.29921,22600000.0
2005-06-13 08:44:00,2.29886,2.29946,2.29857,2.29946,27600000.0
2005-06-13 08:45:00,2.29937,2.29942,2.29853,2.29883,32600000.0
2005-06-13 08:46:00,2.29881,2.29941,2.29868,2.29924,22000000.0
2005-06-13 08:47:00,2.29911,2.29948,2.2989,2.29901,52200000.0
2005-06-13 08:48:00,2.29911,2.29951,2.29885,2.29893,34400000.0
2005-06-13 08:49:00,2.29889,2.2991,2.29861,2.29877,34400000.0
2005-06-13 08:50:00,2.29853,2.29939,2.29851,2.29939,18300000.0
2005-06-13 08:51:00,2.29934,2.29956,2.2986,2.29906,39400000.0
2005-06-13 08:52:00,2.29858,2.29955,2.29858,2.29915,27100000.0
2005-06-13 08:53:00,2.29951,2.29967,2.29912,2.2995,25800000.0
2005-06-13 08:54:00,2.29987,2.30022,2.29967,2.30007,38400000.0
2005-06-13 08:55:00,2.30042,2.30042,2.29964,2.30012,31000000.0
2005-06-13 08:56:00,2.3,2.30103,2.3,2.30103,22700000.0
2005-06-13 08:57:00,2.30079,2.30102,2.30041,2.30053,53800000.0
2005-06-13 08:58:00,2.30097,2.30097,2.29999,2.30022,25200000.0
2005-06-13 08:59:00,2.3005,2.30071,2.30019,2.30061,46700000.0
2005-06-13 09:00:00,2.30062,2.30084,2.30034,2.30084,29000000.0
2005-06-13 09:01:00,2.30098,2.30098,2.30003,2.30021,43400000.0
2005-06-13 09:02:00,2.30044,2.30086,2.30034,2.30073,51600000.0
2005-06-13 09:03:00,2.30042,2.301,2.30042,2.30095,36500000.0
2005-06-13 09:04:00,2.30066,2.301,2.30032,2.301,34200000.0
2005-06-13 09:05:00,2.30084,2.30105,2.30053,2.30077,25700000.0
2005-06-13 09:06:00,2.3007,2.30103,2.30046,2.3008,54200000.0
2005-06-13 09:07:00,2.30086,2.30097,2.30018,2.30085,33500000.0
2005-06-13 09:08:00,2.30092,2.30105,2.30055,2.30067,46700000.0
2005-06-13 09:09:00,2.30048,2.30101,2.30036,2.30096,24400000.0
2005-06-13 09:10:00,2.30084,2.30099,2.30037,2.30061,54300000.0
2005-06-13 09:11:00,2.30033,2.3009,2.30017,2.30071,35800000.0
2005-06-13 09:12:00,2.30058,2.30109,2.30051,2.30077,23900000.0
2005-06-13 09:13:00,2.30076,2.301,2.30014,2.30022,33400000.0
2005-06-13 09:14:00,2.30037,2.30095,2.30021,2.30095,31800000.0
2005-06-13 09:15:00,2.30088,2.30102,2.30053,2.30053,49900000.0
2005-06-13 09:16:00,2.30059,2.30085,2.30039,2.30056,28800000.0
2005-06-13 09:17:00,2.30063,2.30098,2.30045,2.30084,29500000.0
2005-06-13 09:18:00,2.30053,2.30118,2.30053,2.30083,37600000.0
2005-06-13 09:19:00,2.30062,2.30094,2.30011,2.30011,32500000.0
2005-06-13 09:20:00,2.3002,2.30065,2.30007,2.30016,31500000.0
2005-06-13 09:21:00,2.3004,2.30073,2.30015,2.30015,24400000.0
2005-06-13 09:22:00,2.30023,2.30072,2.30008,2.30057,41300000.0
2005-06-13 09:23:00,2.3008,2.30111,2.30065,2.30111,31500000.0
2005-06-13 09:24:00,2.30078,2.30146,2.30071,2.30144,39000000.0
2005-06-13 09:25:00,2.30135,2.30135,2.30088,2.30114,26600000.0
2005-06-13 09:26:00,2.30094,2.30146,2.30074,2.30133,23900000.0
2005-06-13 09:27:00,2.3014,2.3014,2.30081,2.30116,30300000.0
2005-06-13 09:28:00,2.30127,2.3015,2.30085,2.30093,65700000.0
2005-06-13 09:29:00,2.30114,2.30127,2.3007,2.30123,46400000.0
2005-06-13 09:30:00,2.30101,2.30134,2.30081,2.30088,26800000.0
2005-06-13 09:31:00,2.30142,2.30147,2.30085,2.30096,52700000.0
2005-06-13 09:32:00,2.30098,2.30114,2.30067,2.30073,50200000.0
2005-06-13 09:33:00,2.30142,2.3015,2.30036,2.30043,36600000.0
2005-06-13 09:34:00,2.30063,2.30087,2.3003,2.30075,36000000.0
2005-06-13 09:35:00,2.30062,2.30097,2.3004,2.30091,27500000.0
2005-06-13 09:36:00,2.30075,2.30086,2.30045,2.30078,45100000.0
2005-06-13 09:37:00,2.30024,2.30088,2.30004,2.30088,23100000.0
2005-06-13 09:38:00,2.30062,2.30085,2.30026,2.3005,51500000.0
2005-06-13 09:39:00,2.30051,2.30119,2.30035,2.30087,43700000.0
2005-06-13 09:40:00,2.3009,2.30109,2.30036,2.3005,47999999.0
2005-06-13 09:41:00,2.30087,2.30096,2.30026,2.30073,49400000.0
2005-06-13 09:42:00,2.30033,2.30121,2.30032,2.30121,33400000.0
2005-06-13 09:43:00,2.30098,2.30121,2.30065,2.30103,72599998.0
2005-06-13 09:44:00,2.30029,2.30127,2.30029,2.3009,25900000.0
2005-06-13 09:45:00,2.30073,2.30111,2.30052,2.30083,35000000.0
2005-06-13 09:46:00,2.30165,2.30187,2.30128,2.30141,38300000.0
2005-06-13 09:47:00,2.30159,2.30179,2.30097,2.30097,42900000.0
2005-06-13 09:48:00,2.3014,2.30169,2.30122,2.30123,37500000.0
2005-06-13 09:49:00,2.30133,2.30163,2.30102,2.30151,31900000.0
2005-06-13 09:50:00,2.30153,2.30232,2.3014,2.30203,31700000.0
2005-06-13 09:51:00,2.30233,2.30233,2.30188,2.302,43700000.0
2005-06-13 09:52:00,2.30203,2.3024,2.30173,2.3024,34600000.0
2005-06-13 09:53:00,2.30222,2.30226,2.30123,2.30157,54700000.0
2005-06-13 09:54:00,2.30162,2.30172,2.3012,2.30164,50400000.0
2005-06-13 09:55:00,2.30135,2.30161,2.30095,2.30139,33400000.0
2005-06-13 09:56:00,2.30113,2.30185,2.30095,2.30166,34000000.0
2005-06-13 09:57:00,2.30171,2.30188,2.3012,2.30152,38700000.0
2005-06-13 09:58:00,2.30135,2.30151,2.30099,2.30107,26600000.0
2005-06-13 09:59:00,2.30103,2.30184,2.30078,2.30124,75200001.0
2005-06-13 10:00:00,2.30139,2.30152,2.30069,2.30069,27900000.0
2005-06-13 10:01:00,2.30122,2.30134,2.30084,2.3009,43100000.0
2005-06-13 10:02:00,2.30144,2.30144,2.30004,2.30004,56200000.0
2005-06-13 10:03:00,2.30064,2.3009,2.30038,2.30054,27400000.0
2005-06-13 10:04:00,2.30087,2.30093,2.30038,2.30092,49900000.0
2005-06-13 10:05:00,2.30076,2.30095,2.30016,2.30036,52000000.0
2005-06-13 10:06:00,2.30065,2.30096,2.3004,2.30065,34300000.0
2005-06-13 10:07:00,2.30097,2.30111,2.30053,2.30078,44700000.0
2005-06-13 10:08:00,2.30092,2.3011,2.30063,2.30075,45600000.0
2005-06-13 10:09:00,2.30107,2.30126,2.30074,2.30121,26200000.0
2005-06-13 10:10:00,2.30122,2.30138,2.30062,2.30104,28200000.0
2005-06-13 10:11:00,2.30092,2.30174,2.30078,2.30173,43300000.0
2005-06-13 10:12:00,2.30121,2.30219,2.30113,2.30151,38700000.0
2005-06-13 10:13:00,2.30193,2.3021,2.30171,2.30183,49400000.0
2005-06-13 10:14:00,2.30199,2.30232,2.3018,2.30212,43100000.0
2005-06-13 10:15:00,2.30223,2.30223,2.30181,2.30196,28700000.0
2005-06-13 10:16:00,2.30239,2.30242,2.30159,2.302,30600000.0
2005-06-13 10:17:00,2.30215,2.30228,2.30139,2.30228,60900000.0
2005-06-13 10:18:00,2.3018,2.3022,2.30136,2.3022,29900000.0
2005-06-13 10:19:00,2.302,2.30222,2.30152,2.30205,35500000.0
2005-06-13 10:20:00,2.30226,2.30248,2.30216,2.30247,39300000.0
2005-06-13 10:21:00,2.30206,2.30261,2.3019,2.30208,63000000.0
2005-06-13 10:22:00,2.30171,2.30215,2.3016,2.30215,47900000.0
2005-06-13 10:23:00,2.30221,2.30248,2.30189,2.30229,42200000.0
2005-06-13 10:24:00,2.3027,2.30308,2.30226,2.30308,38900000.0
2005-06-13 10:25:00,2.30273,2.3029,2.30211,2.30211,67300000.0
2005-06-13 10:26:00,2.30219,2.30288,2.30206,2.30257,33300000.0
2005-06-13 10:27:00,2.30272,2.30294,2.30217,2.30264,48800000.0
2005-06-13 10:28:00,2.30265,2.30274,2.30224,2.30229,49900000.0
2005-06-13 10:29:00,2.3026,2.30351,2.30247,2.30351,30100000.0
2005-06-13 10:30:00,2.30347,2.30352,2.30156,2.30156,28500000.0
2005-06-13 10:31:00,2.30143,2.30208,2.30113,2.30197,21200000.0
2005-06-13 10:32:00,2.301,2.30161,2.30096,2.30143,48000000.0
2005-06-13 10:33:00,2.30117,2.30177,2.3009,2.30117,39800000.0
2005-06-13 10:34:00,2.30097,2.30143,2.30091,2.30115,39500000.0
2005-06-13 10:35:00,2.30143,2.30171,2.3009,2.30111,29700000.0
2005-06-13 10:36:00,2.30133,2.30186,2.30109,2.30127,32200000.0
2005-06-13 10:37:00,2.30148,2.30168,2.30075,2.30122,52800000.0
2005-06-13 10:38:00,2.30095,2.30128,2.3005,2.30098,18900000.0
2005-06-13 10:39:00,2.30115,2.30134,2.30071,2.30115,38100000.0
2005-06-13 10:40:00,2.30137,2.30143,2.30095,2.30129,59500000.0
2005-06-13 10:41:00,2.30131,2.30227,2.30124,2.30226,44200000.0
2005-06-13 10:42:00,2.30172,2.30241,2.30151,2.30241,45300000.0
2005-06-13 10:43:00,2.30201,2.30249,2.30195,2.30249,22000000.0
2005-06-13 10:44:00,2.3023,2.30254,2.30186,2.30233,32500000.0
2005-06-13 10:45:00,2.3027,2.3027,2.30128,2.30188,31400000.0
2005-06-13 10:46:00,2.30256,2.3026,2.30202,2.30246,47000000.0
2005-06-13 10:47:00,2.30252,2.30275,2.30222,2.30239,25200000.0
2005-06-13 10:48:00,2.3028,2.30296,2.30195,2.3024,46099999.0
2005-06-13 10:49:00,2.30304,2.30304,2.30203,2.30231,34600000.0
2005-06-13 10:50:00,2.30205,2.30232,2.3018,2.30215,28400000.0
2005-06-13 10:51:00,2.30204,2.30224,2.30171,2.30212,36300000.0
2005-06-13 10:52:00,2.30237,2.30238,2.30156,2.30164,35800000.0
2005-06-13 10:53:00,2.30195,2.30218,2.30156,2.30204,36700000.0
2005-06-13 10:54:00,2.30209,2.30232,2.30155,2.3016,26800000.0
2005-06-13 10:55:00,2.30138,2.30243,2.30138,2.30243,39000000.0
2005-06-13 10:56:00,2.30209,2.30238,2.30207,2.30219,28900000.0
2005-06-13 10:57:00,2.30273,2.30275,2.30193,2.30229,43600000.0
2005-06-13 10:58:00,2.30231,2.30254,2.30199,2.30202,43000000.0
2005-06-13 10:59:00,2.30227,2.30254,2.30205,2.30241,49500000.0
2005-06-13 11:00:00,2.30254,2.30257,2.30214,2.30248,23900000.0
2005-06-13 11:01:00,2.30238,2.3028,2.30205,2.30244,33500000.0
2005-06-13 11:02:00,2.30263,2.30263,2.30151,2.30199,29000000.0
2005-06-13 11:03:00,2.30185,2.30224,2.30164,2.30211,32800000.0
2005-06-13 11:04:00,2.30153,2.30202,2.30148,2.30158,49800000.0
2005-06-13 11:05:00,2.30172,2.30189,2.30095,2.30095,55300000.0
2005-06-13 11:06:00,2.30105,2.30127,2.30075,2.30103,28200000.0
2005-06-13 11:07:00,2.30107,2.3013,2.30025,2.30041,33400000.0
2005-06-13 11:08:00,2.30227,2.30231,2.29994,2.30008,41900001.0
2005-06-13 11:09:00,2.30005,2.30059,2.29988,2.30004,43200000.0
2005-06-13 11:10:00,2.29969,2.30013,2.29967,2.29989,41500000.0
2005-06-13 11:11:00,2.30013,2.30036,2.29968,2.29985,39200000.0
2005-06-13 11:12:00,2.30028,2.30051,2.29981,2.29997,38500000.0
2005-06-13 11:13:00,2.30086,2.3011,2.30017,2.30064,51700000.0
2005-06-13 11:14:00,2.30075,2.30134,2.30061,2.30089,50200000.0
2005-06-13 11:15:00,2.30078,2.30129,2.30066,2.30129,37300000.0
2005-06-13 11:16:00,2.30108,2.30169,2.30098,2.30117,36600000.0
2005-06-13 11:17:00,2.301,2.30174,2.30091,2.30157,36400000.0
2005-06-13 11:18:00,2.3014,2.30187,2.30113,2.30187,65900000.0
2005-06-13 11:19:00,2.30199,2.30202,2.30106,2.30143,30600000.0
2005-06-13 11:20:00,2.3015,2.30157,2.30089,2.30108,37600000.0
2005-06-13 11:21:00,2.30105,2.30172,2.30099,2.30163,21400000.0
2005-06-13 11:22:00,2.30153,2.30201,2.30137,2.30177,53500000.0
2005-06-13 11:23:00,2.30195,2.30195,2.30129,2.30152,39500000.0
2005-06-13 11:24:00,2.30166,2.30169,2.30102,2.30105,37600000.0
2005-06-13 11:25:00,2.30132,2.30162,2.30104,2.30138,24100000.0
2005-06-13 11:26:00,2.30151,2.30259,2.3015,2.3025,31600000.0
2005-06-13 11:27:00,2.30255,2.30277,2.30207,2.30233,21100000.0
2005-06-13 11:28:00,2.3025,2.30289,2.30235,2.30264,55000000.0
2005-06-13 11:29:00,2.30289,2.30295,2.30236,2.30236,40800000.0
2005-06-13 11:30:00,2.30252,2.30262,2.30151,2.30166,25600000.0
2005-06-13 11:31:00,2.30182,2.30206,2.30138,2.30194,37500000.0
2005-06-13 11:32:00,2.30216,2.30216,2.30132,2.30139,24000000.0
2005-06-13 11:33:00,2.30149,2.30172,2.3013,2.30162,39600000.0
2005-06-13 11:34:00,2.30175,2.30197,2.30102,2.30176,65000001.0
2005-06-13 11:35:00,2.30202,2.30202,2.30096,2.30096,27200000.0
2005-06-13 11:36:00,2.30185,2.30212,2.30117,2.30178,40600000.0
2005-06-13 11:37:00,2.30152,2.30193,2.30124,2.30163,23900000.0
2005-06-13 11:38:00,2.30132,2.30171,2.30093,2.30128,46400000.0
2005-06-13 11:39:00,2.30145,2.30204,2.30132,2.30204,39400000.0
2005-06-13 11:40:00,2.30224,2.30265,2.3017,2.30221,41200000.0
2005-06-13 11:41:00,2.30244,2.30264,2.30212,2.30216,34900000.0
2005-06-13 11:42:00,2.3024,2.30312,2.30222,2.30226,34100000.0
2005-06-13 11:43:00,2.30227,2.30248,2.30155,2.30183,40900000.0
2005-06-13 11:44:00,2.30173,2.30207,2.30152,2.30207,23600000.0
2005-06-13 11:45:00,2.30214,2.30216,2.30144,2.30171,29200000.0
2005-06-13 11:46:00,2.30156,2.30211,2.30135,2.30186,33600000.0
2005-06-13 11:47:00,2.30195,2.30211,2.30157,2.30172,52100000.0
2005-06-13 11:48:00,2.30184,2.30214,2.30122,2.30145,23900000.0
2005-06-13 11:49:00,2.30159,2.3017,2.30116,2.30134,49200001.0
2005-06-13 11:50:00,2.3012,2.30143,2.30084,2.30135,37100000.0
2005-06-13 11:51:00,2.30088,2.3018,2.30073,2.30096,62900000.0
2005-06-13 11:52:00,2.30136,2.30148,2.30107,2.30111,40400000.0
2005-06-13 11:53:00,2.30073,2.30137,2.30069,2.30082,41200000.0
2005-06-13 11:54:00,2.30141,2.30147,2.30037,2.30058,39600000.0
2005-06-13 11:55:00,2.30065,2.30116,2.30056,2.30072,22800000.0
2005-06-13 11:56:00,2.30105,2.30126,2.30063,2.30078,53800000.0
2005-06-13 11:57:00,2.30095,2.30116,2.30074,2.30116,41100000.0
2005-06-13 11:58:00,2.30124,2.30124,2.30053,2.30066,38600000.0
2005-06-13 11:59:00,2.30087,2.30108,2.30058,2.30066,30300000.0
2005-06-13 12:00:00,2.30058,2.30124,2.30051,2.30115,57000000.0
2005-06-13 12:01:00,2.30108,2.30148,2.3008,2.30084,41100000.0
2005-06-13 12:02:00,2.30112,2.30131,2.30057,2.30062,22800000.0
2005-06-13 12:03:00,2.30087,2.30108,2.30036,2.30056,25700000.0
2005-06-13 12:04:00,2.30097,2.30098,2.30024,2.30038,32300000.0
2005-06-13 12:05:00,2.30076,2.30079,2.30007,2.30034,38600000.0
2005-06-13 12:06:00,2.30043,2.30099,2.30015,2.30099,31000000.0
2005-06-13 12:07:00,2.30025,2.30097,2.29996,2.30017,49400000.0
2005-06-13 12:08:00,2.30032,2.30072,2.29998,2.30011,31300000.0
2005-06-13 12:09:00,2.30045,2.30053,2.29975,2.29976,33100000.0
2005-06-13 12:10:00,2.2999,2.30028,2.29973,2.30002,33100000.0
2005-06-13 12:11:00,2.3004,2.30052,2.29972,2.30022,41300000.0
2005-06-13 12:12:00,2.3002,2.30078,2.30006,2.30041,24700000.0
2005-06-13 12:13:00,2.30031,2.30055,2.29999,2.30031,37600000.0
2005-06-13 12:14:00,2.30008,2.30068,2.29994,2.30024,49700000.0
2005-06-13 12:15:00,2.30045,2.30068,2.30012,2.30037,55100000.0
2005-06-13 12:16:00,2.29995,2.30038,2.29981,2.30005,29800000.0
2005-06-13 12:17:00,2.3007,2.30084,2.30013,2.30044,36400000.0
2005-06-13 12:18:00,2.30055,2.30093,2.30014,2.30014,59700000.0
2005-06-13 12:19:00,2.30049,2.30068,2.30012,2.30012,45000000.0
2005-06-13 12:20:00,2.30021,2.30086,2.30021,2.3006,53500000.0
2005-06-13 12:21:00,2.30074,2.30116,2.30042,2.30042,40700000.0
2005-06-13 12:22:00,2.30072,2.30106,2.30058,2.30073,18300000.0
2005-06-13 12:23:00,2.30086,2.30107,2.30052,2.30079,40600000.0
2005-06-13 12:24:00,2.30077,2.30096,2.30049,2.30049,17300000.0
2005-06-13 12:25:00,2.30093,2.30109,2.30047,2.30093,47200000.0
2005-06-13 12:26:00,2.30076,2.30106,2.30052,2.30082,47000000.0
2005-06-13 12:27:00,2.30059,2.30068,2.29995,2.30063,33000000.0
2005-06-13 12:28:00,2.29992,2.30079,2.29992,2.30079,30300000.0
2005-06-13 12:29:00,2.30075,2.30082,2.30018,2.30023,49200000.0
2005-06-13 12:30:00,2.3003,2.3007,2.29999,2.30068,36400000.0
2005-06-13 12:31:00,2.30043,2.30098,2.30042,2.30095,60200000.0
2005-06-13 12:32:00,2.30052,2.30082,2.30027,2.30082,29600000.0
2005-06-13 12:33:00,2.30078,2.30081,2.2999,2.30058,53599999.0
2005-06-13 12:34:00,2.3002,2.30077,2.30017,2.30024,40200000.0
2005-06-13 12:35:00,2.3005,2.30088,2.30015,2.30087,61900000.0
2005-06-13 12:36:00,2.30094,2.30104,2.30059,2.30091,41200000.0
2005-06-13 12:37:00,2.30105,2.30109,2.30034,2.30061,35800000.0
2005-06-13 12:38:00,2.30018,2.30094,2.30018,2.3008,31900000.0
2005-06-13 12:39:00,2.30067,2.30093,2.30027,2.30082,74000000.0
2005-06-13 12:40:00,2.30083,2.30116,2.30045,2.30046,57099999.0
2005-06-13 12:41:00,2.30112,2.30112,2.30014,2.30062,39400000.0
2005-06-13 12:42:00,2.30022,2.30051,2.30008,2.30025,47199999.0
2005-06-13 12:43:00,2.30032,2.30076,2.30019,2.30037,27600000.0
2005-06-13 12:44:00,2.30077,2.30077,2.30018,2.30066,59700000.0
2005-06-13 12:45:00,2.30063,2.30085,2.3002,2.30053,45099999.0
2005-06-13 12:46:00,2.30034,2.30071,2.29999,2.30038,22000000.0
2005-06-13 12:47:00,2.30038,2.3005,2.29996,2.30022,58399999.0
2005-06-13 12:48:00,2.30026,2.30068,2.30014,2.30042,62900000.0
2005-06-13 12:49:00,2.30028,2.30133,2.3002,2.30133,40300000.0
2005-06-13 12:50:00,2.30137,2.30137,2.30045,2.30083,48800000.0
2005-06-13 12:51:00,2.30117,2.30145,2.3009,2.30113,39200000.0
2005-06-13 12:52:00,2.30139,2.30139,2.30062,2.30065,56500000.0
2005-06-13 12:53:00,2.30075,2.30113,2.30048,2.30107,27500000.0
2005-06-13 12:54:00,2.30084,2.30112,2.30066,2.30112,48100000.0
2005-06-13 12:55:00,2.30075,2.3009,2.30046,2.3009,24600000.0
2005-06-13 12:56:00,2.30094,2.30123,2.30038,2.30054,25300000.0
2005-06-13 12:57:00,2.3009,2.3009,2.30022,2.30027,48000000.0
2005-06-13 12:58:00,2.3005,2.30077,2.30022,2.30069,32200000.0
2005-06-13 12:59:00,2.30087,2.30115,2.30039,2.30115,28700000.0
2005-06-13 13:00:00,2.30099,2.30103,2.30045,2.30063,43500000.0
2005-06-13 13:01:00,2.30078,2.30085,2.30028,2.30035,56800000.0
2005-06-13 13:02:00,2.30033,2.3011,2.30017,2.30081,51800000.0
2005-06-13 13:03:00,2.30054,2.30106,2.30034,2.30086,25900000.0
2005-06-13 13:04:00,2.30068,2.30128,2.30055,2.30106,52500000.0
2005-06-13 13:05:00,2.30147,2.30149,2.301,2.30135,18900000.0
2005-06-13 13:06:00,2.30123,2.30181,2.30105,2.30172,29800000.0
2005-06-13 13:07:00,2.30152,2.30163,2.30087,2.3014,52800000.0
2005-06-13 13:08:00,2.30142,2.30163,2.30082,2.30131,53500000.0
2005-06-13 13:09:00,2.30136,2.30151,2.30115,2.30147,26800000.0
2005-06-13 13:10:00,2.30098,2.30134,2.30087,2.30128,38900000.0
2005-06-13 13:11:00,2.30123,2.30178,2.30096,2.30172,27100000.0
2005-06-13 13:12:00,2.30202,2.30202,2.3014,2.30149,38900000.0
2005-06-13 13:13:00,2.30146,2.3018,2.30084,2.30173,60400000.0
2005-06-13 13:14:00,2.30227,2.30227,2.30149,2.3018,32400000.0
2005-06-13 13:15:00,2.30138,2.30172,2.30118,2.30172,37000000.0
2005-06-13 13:16:00,2.3011,2.30154,2.30089,2.30115,39400000.0
2005-06-13 13:17:00,2.30133,2.30167,2.3011,2.30147,24300000.0
2005-06-13 13:18:00,2.30138,2.30164,2.3007,2.30102,34500000.0
2005-06-13 13:19:00,2.30175,2.30175,2.30061,2.30105,40200000.0
2005-06-13 13:20:00,2.30097,2.30128,2.30057,2.30128,70200000.0
2005-06-13 13:21:00,2.30129,2.30135,2.30052,2.30098,31800000.0
2005-06-13 13:22:00,2.30076,2.3015,2.30065,2.3015,19000000.0
2005-06-13 13:23:00,2.30112,2.30152,2.30078,2.30103,47000000.0
2005-06-13 13:24:00,2.30105,2.30182,2.30095,2.30174,20800000.0
2005-06-13 13:25:00,2.3015,2.3015,2.30085,2.30119,33700001.0
2005-06-13 13:26:00,2.3016,2.3016,2.3009,2.30121,40500000.0
2005-06-13 13:27:00,2.30124,2.30133,2.30071,2.30092,29000000.0
2005-06-13 13:28:00,2.30077,2.30118,2.30057,2.30116,30900000.0
2005-06-13 13:29:00,2.30115,2.30143,2.30112,2.30125,25800000.0
2005-06-13 13:30:00,2.30108,2.3015,2.3008,2.30132,48300000.0
2005-06-13 13:31:00,2.30105,2.30145,2.30084,2.30137,44900000.0
2005-06-13 13:32:00,2.30129,2.30139,2.30081,2.30093,40700000.0
2005-06-13 13:33:00,2.30097,2.30125,2.30057,2.30061,33600000.0
2005-06-13 13:34:00,2.30045,2.30084,2.30042,2.30046,42200000.0
2005-06-13 13:35:00,2.30051,2.30116,2.30037,2.30088,42600000.0
2005-06-13 13:36:00,2.30092,2.30121,2.30072,2.30109,48299999.0
2005-06-13 13:37:00,2.30105,2.30116,2.29978,2.29978,47000000.0
2005-06-13 13:38:00,2.29933,2.30117,2.29923,2.30112,29600000.0
2005-06-13 13:39:00,2.30132,2.30137,2.3006,2.30104,44600000.0
2005-06-13 13:40:00,2.30104,2.30116,2.30049,2.30069,49900000.0
2005-06-13 13:41:00,2.30067,2.30124,2.30059,2.3011,47500000.0
2005-06-13 13:42:00,2.30114,2.30127,2.30035,2.3005,25300000.0
2005-06-13 13:43:00,2.30059,2.301,2.30049,2.301,33100000.0
2005-06-13 13:44:00,2.30119,2.3012,2.3007,2.30105,26900000.0
2005-06-13 13:45:00,2.30097,2.30112,2.30063,2.30097,15300000.0
2005-06-13 13:46:00,2.30108,2.30115,2.30077,2.30115,46400000.0
2005-06-13 13:47:00,2.30066,2.30142,2.30053,2.30129,45500000.0
2005-06-13 13:48:00,2.30109,2.30131,2.30053,2.30053,38300000.0
2005-06-13 13:49:00,2.30039,2.3013,2.30039,2.30126,48100000.0
2005-06-13 13:50:00,2.30063,2.3011,2.30031,2.3011,37400000.0
2005-06-13 13:51:00,2.301,2.30109,2.30017,2.30033,27900000.0
2005-06-13 13:52:00,2.3007,2.30119,2.3004,2.30119,37900000.0
2005-06-13 13:53:00,2.30048,2.30127,2.30047,2.3012,37700000.0
2005-06-13 13:54:00,2.30081,2.30123,2.30075,2.30114,30300000.0
2005-06-13 13:55:00,2.30088,2.30105,2.3005,2.3005,29000000.0
2005-06-13 13:56:00,2.30054,2.30086,2.30036,2.30076,37500000.0
2005-06-13 13:57:00,2.30079,2.30093,2.30049,2.30079,32600000.0
2005-06-13 13:58:00,2.30073,2.30145,2.30039,2.30111,39900000.0
2005-06-13 13:59:00,2.30063,2.30183,2.30063,2.30175,27500000.0
2005-06-13 14:00:00,2.30145,2.30155,2.30102,2.30155,38100000.0
2005-06-13 14:01:00,2.30161,2.30172,2.30127,2.30144,21500000.0
2005-06-13 14:02:00,2.3016,2.30178,2.3014,2.30174,32700000.0
2005-06-13 14:03:00,2.30132,2.30163,2.30101,2.30101,32600000.0
2005-06-13 14:04:00,2.30065,2.30155,2.30065,2.301,36500000.0
2005-06-13 14:05:00,2.30133,2.30133,2.30021,2.30065,18900000.0
2005-06-13 14:06:00,2.301,2.30107,2.30068,2.30073,33200000.0
2005-06-13 14:07:00,2.3008,2.30142,2.3006,2.30125,41000000.0
2005-06-13 14:08:00,2.30147,2.30152,2.30073,2.30116,32500000.0
2005-06-13 14:09:00,2.30117,2.30134,2.30069,2.30096,34300000.0
2005-06-13 14:10:00,2.30088,2.30155,2.30077,2.30155,42800000.0
2005-06-13 14:11:00,2.30146,2.30146,2.30044,2.30081,41700000.0
2005-06-13 14:12:00,2.30081,2.30123,2.30042,2.30111,29500000.0
2005-06-13 14:13:00,2.3006,2.30068,2.30028,2.30028,27500000.0
2005-06-13 14:14:00,2.30047,2.30074,2.30007,2.30058,39200000.0
2005-06-13 14:15:00,2.30048,2.30098,2.30035,2.30056,30000000.0
2005-06-13 14:16:00,2.30071,2.30086,2.30036,2.30085,23800000.0
2005-06-13 14:17:00,2.30048,2.30085,2.30034,2.3004,30100000.0
2005-06-13 14:18:00,2.30114,2.30122,2.30006,2.3005,23900000.0
2005-06-13 14:19:00,2.30057,2.30091,2.29989,2.30022,60600000.0
2005-06-13 14:20:00,2.30089,2.30089,2.30031,2.30036,57500000.0
2005-06-13 14:21:00,2.30038,2.30054,2.2995,2.2995,55400000.0
2005-06-13 14:22:00,2.29962,2.30008,2.2995,2.29964,37200000.0
2005-06-13 14:23:00,2.3002,2.30042,2.29986,2.3002,49500000.0
2005-06-13 14:24:00,2.30013,2.30029,2.29987,2.30024,32500000.0
2005-06-13 14:25:00,2.30082,2.30101,2.29956,2.29968,29000000.0
2005-06-13 14:26:00,2.29985,2.30034,2.29971,2.30029,45900000.0
2005-06-13 14:27:00,2.30029,2.30049,2.29973,2.30015,36000000.0
2005-06-13 14:28:00,2.3003,2.30044,2.29988,2.30034,53500000.0
2005-06-13 14:29:00,2.30072,2.30072,2.29983,2.29987,53800000.0
2005-06-13 14:30:00,2.29975,2.29994,2.29932,2.29967,32200000.0
2005-06-13 14:31:00,2.29937,2.2996,2.29903,2.29908,40300000.0
2005-06-13 14:32:00,2.29896,2.2997,2.29888,2.2992,63900001.0
2005-06-13 14:33:00,2.29942,2.29979,2.29919,2.29923,39400000.0
2005-06-13 14:34:00,2.29933,2.30007,2.29932,2.29992,55300000.0
2005-06-13 14:35:00,2.29987,2.29998,2.29947,2.29959,28800000.0
2005-06-13 14:36:00,2.29953,2.29972,2.29918,2.29971,34300000.0
2005-06-13 14:37:00,2.2995,2.29958,2.29923,2.2995,39400000.0
2005-06-13 14:38:00,2.29924,2.29941,2.29889,2.29889,37000000.0
2005-06-13 14:39:00,2.29892,2.29918,2.29834,2.29864,46800000.0
2005-06-13 14:40:00,2.29893,2.29906,2.2985,2.2989,50800000.0
2005-06-13 14:41:00,2.29883,2.29932,2.29859,2.29874,33800000.0
2005-06-13 14:42:00,2.29914,2.29934,2.29883,2.29925,26900000.0
2005-06-13 14:43:00,2.29924,2.29971,2.29862,2.29971,39100000.0
2005-06-13 14:44:00,2.2999,2.30032,2.29854,2.29864,41700000.0
2005-06-13 14:45:00,2.29907,2.29931,2.29867,2.2987,46200000.0
2005-06-13 14:46:00,2.29863,2.29915,2.29838,2.29915,23600000.0
2005-06-13 14:47:00,2.29898,2.29936,2.29884,2.29922,44799999.0
2005-06-13 14:48:00,2.29911,2.29972,2.29901,2.29937,20500000.0
2005-06-13 14:49:00,2.29922,2.29955,2.29905,2.29955,23800000.0
2005-06-13 14:50:00,2.29929,2.29929,2.29903,2.29917,45099999.0
2005-06-13 14:51:00,2.29939,2.29939,2.29852,2.29852,24200000.0
2005-06-13 14:52:00,2.29913,2.29975,2.29858,2.29896,46400000.0
2005-06-13 14:53:00,2.29887,2.29957,2.29886,2.2991,37100000.0
2005-06-13 14:54:00,2.2988,2.29927,2.2985,2.29915,36700000.0
2005-06-13 14:55:00,2.29893,2.29953,2.29875,2.29937,38800000.0
2005-06-13 14:56:00,2.29985,2.29985,2.29899,2.29911,15500000.0
2005-06-13 14:57:00,2.29926,2.29971,2.29907,2.29911,39500000.0
2005-06-13 14:58:00,2.29908,2.29966,2.29895,2.2994,37200000.0
2005-06-13 14:59:00,2.29927,2.29976,2.29905,2.29976,33300000.0
2005-06-13 15:00:00,2.29983,2.30012,2.29959,2.29983,43200000.0
2005-06-13 15:01:00,2.29989,2.30059,2.2994,2.2994,36000000.0
2005-06-13 15:02:00,2.29978,2.29997,2.29952,2.29989,24300000.0
2005-06-13 15:03:00,2.29913,2.29994,2.29913,2.29981,28500000.0
2005-06-13 15:04:00,2.29941,2.29995,2.29932,2.29973,53500000.0
2005-06-13 15:05:00,2.29957,2.30005,2.2995,2.29991,40000000.0
2005-06-13 15:06:00,2.29985,2.30019,2.29956,2.29956,34900000.0
2005-06-13 15:07:00,2.30006,2.30012,2.29943,2.29974,37400000.0
2005-06-13 15:08:00,2.29994,2.3004,2.29966,2.3004,40100000.0
2005-06-13 15:09:00,2.2999,2.30027,2.29975,2.29996,44000000.0
2005-06-13 15:10:00,2.3003,2.3003,2.29934,2.30004,41300000.0
2005-06-13 15:11:00,2.3,2.30072,2.3,2.30052,41100000.0
2005-06-13 15:12:00,2.30057,2.30073,2.29994,2.30004,24600000.0
2005-06-13 15:13:00,2.30052,2.30052,2.29988,2.2999,26800000.0
2005-06-13 15:14:00,2.30037,2.3004,2.30005,2.3004,20200000.0
2005-06-13 15:15:00,2.30052,2.30052,2.29967,2.29992,26800000.0
2005-06-13 15:16:00,2.29999,2.30006,2.29965,2.29971,22600000.0
2005-06-13 15:17:00,2.29974,2.30001,2.29935,2.2997,24400000.0
2005-06-13 15:18:00,2.29992,2.30015,2.29946,2.29963,45500000.0
2005-06-13 15:19:00,2.29957,2.3,2.29952,2.29985,58200000.0
2005-06-13 15:20:00,2.29983,2.30003,2.29958,2.29971,34700000.0
2005-06-13 15:21:00,2.29995,2.30023,2.29954,2.29978,40100000.0
2005-06-13 15:22:00,2.30027,2.30073,2.30007,2.30055,42200000.0
2005-06-13 15:23:00,2.30052,2.30052,2.29989,2.30024,43000000.0
2005-06-13 15:24:00,2.30024,2.30039,2.30005,2.30039,52900000.0
2005-06-13 15:25:00,2.3003,2.30043,2.30007,2.30019,47200001.0
2005-06-13 15:26:00,2.29988,2.30043,2.29988,2.30043,53900000.0
2005-06-13 15:27:00,2.30032,2.30081,2.30017,2.30079,33100000.0
2005-06-13 15:28:00,2.30087,2.30094,2.30042,2.30082,38900000.0
2005-06-13 15:29:00,2.30083,2.30087,2.30042,2.30082,48000000.0
2005-06-13 15:30:00,2.30023,2.301,2.30023,2.30089,38300000.0
2005-06-13 15:31:00,2.30082,2.30082,2.30034,2.30034,33900000.0
2005-06-13 15:32:00,2.30053,2.30081,2.30016,2.30063,58100000.0
2005-06-13 15:33:00,2.30034,2.30042,2.29993,2.30005,34000000.0
2005-06-13 15:34:00,2.30055,2.30067,2.29994,2.29994,29100000.0
2005-06-13 15:35:00,2.29972,2.30041,2.29955,2.3001,61000000.0
2005-06-13 15:36:00,2.29998,2.30047,2.29985,2.30022,56600000.0
2005-06-13 15:37:00,2.30042,2.30042,2.29979,2.30001,22400000.0
2005-06-13 15:38:00,2.29975,2.30013,2.29938,2.30009,41200000.0
2005-06-13 15:39:00,2.30032,2.30037,2.29971,2.30005,29600000.0
2005-06-13 15:40:00,2.30022,2.30023,2.29975,2.30013,33300000.0
2005-06-13 15:41:00,2.29999,2.30013,2.29969,2.29977,28300000.0
2005-06-13 15:42:00,2.29982,2.29998,2.29917,2.29965,48300000.0
2005-06-13 15:43:00,2.29943,2.29976,2.29923,2.2997,33400000.0
2005-06-13 15:44:00,2.29953,2.29989,2.29938,2.29964,30300000.0
2005-06-13 15:45:00,2.29975,2.29975,2.29927,2.29941,59299999.0
2005-06-13 15:46:00,2.29944,2.29991,2.29939,2.29973,36000000.0
2005-06-13 15:47:00,2.29964,2.29985,2.29946,2.29951,42100000.0
2005-06-13 15:48:00,2.29951,2.29968,2.29907,2.29947,50900000.0
2005-06-13 15:49:00,2.2995,2.30008,2.29927,2.29987,46900000.0
2005-06-13 15:50:00,2.29951,2.30006,2.29936,2.29984,32700000.0
2005-06-13 15:51:00,2.29964,2.3002,2.29953,2.29999,40600000.0
2005-06-13 15:52:00,2.29982,2.30007,2.2996,2.30004,44800001.0
2005-06-13 15:53:00,2.29977,2.30006,2.29963,2.29965,34200000.0
2005-06-13 15:54:00,2.29954,2.30026,2.29954,2.29976,28700000.0
2005-06-13 15:55:00,2.2994,2.30045,2.29918,2.30043,37500000.0
2005-06-13 15:56:00,2.30017,2.30038,2.30003,2.30009,37400000.0
2005-06-13 15:57:00,2.29961,2.30041,2.29957,2.30035,48800001.0
2005-06-13 15:58:00,2.3003,2.30088,2.30026,2.30064,31700000.0
2005-06-13 15:59:00,2.30017,2.30075,2.30005,2.30075,24600000.0
2005-06-13 16:00:00,2.30093,2.30097,2.3004,2.30045,47800000.0
2005-06-13 16:01:00,2.30047,2.30066,2.30016,2.30019,17100000.0
2005-06-13 16:02:00,2.30042,2.30047,2.29967,2.30033,44800000.0
2005-06-13 16:03:00,2.3004,2.30054,2.29995,2.30038,34000000.0
2005-06-13 16:04:00,2.30024,2.30057,2.3001,2.30023,30800000.0
2005-06-13 16:05:00,2.30002,2.30026,2.29982,2.30004,24400000.0
2005-06-13 16:06:00,2.2998,2.30037,2.29971,2.29971,28700000.0
2005-06-13 16:07:00,2.29983,2.30035,2.29969,2.29996,36500000.0
2005-06-13 16:08:00,2.30004,2.30027,2.29922,2.29955,24000000.0
2005-06-13 16:09:00,2.29983,2.29997,2.29909,2.29979,42800000.0
2005-06-13 16:10:00,2.29953,2.30012,2.2995,2.29981,18900000.0
2005-06-13 16:11:00,2.29947,2.30027,2.29943,2.30004,56700000.0
2005-06-13 16:12:00,2.2998,2.30009,2.29964,2.29989,53500000.0
2005-06-13 16:13:00,2.29997,2.30013,2.29945,2.29964,41300000.0
2005-06-13 16:14:00,2.3,2.30011,2.29954,2.29997,29800000.0
2005-06-13 16:15:00,2.2995,2.29991,2.29948,2.29991,22500000.0
2005-06-13 16:16:00,2.29945,2.29995,2.2993,2.29991,26900000.0
2005-06-13 16:17:00,2.29928,2.30001,2.29889,2.30001,50100000.0
2005-06-13 16:18:00,2.29957,2.29982,2.29927,2.29963,29700000.0
2005-06-13 16:19:00,2.29972,2.30023,2.29946,2.30004,50300000.0
2005-06-13 16:20:00,2.2999,2.30024,2.29959,2.29999,30700000.0
2005-06-13 16:21:00,2.29985,2.30024,2.2996,2.30004,33000000.0
2005-06-13 16:22:00,2.29969,2.30001,2.29955,2.29996,33900000.0
2005-06-13 16:23:00,2.30007,2.30047,2.2989,2.29962,30700000.0
2005-06-13 16:24:00,2.29993,2.30053,2.29968,2.30011,53300000.0
2005-06-13 16:25:00,2.30003,2.30019,2.29984,2.30016,31000000.0
2005-06-13 16:26:00,2.30012,2.30025,2.29913,2.2998,36000000.0
2005-06-13 16:27:00,2.29975,2.30034,2.2997,2.30034,56900000.0
2005-06-13 16:28:00,2.3003,2.30031,2.29941,2.30016,52200000.0
2005-06-13 16:29:00,2.29992,2.30056,2.2999,2.30056,26200000.0
2005-06-13 16:30:00,2.30036,2.30103,2.30029,2.3004,38000000.0
2005-06-13 16:31:00,2.30075,2.30106,2.30037,2.30086,53700000.0
2005-06-13 16:32:00,2.30098,2.30106,2.30067,2.30073,30700000.0
2005-06-13 16:33:00,2.30087,2.30094,2.29937,2.29937,35500000.0
2005-06-13 16:34:00,2.30033,2.30057,2.30031,2.30056,25500000.0
2005-06-13 16:35:00,2.30077,2.30099,2.30044,2.30066,35100000.0
2005-06-13 16:36:00,2.30072,2.30093,2.30059,2.30079,36500000.0
2005-06-13 16:37:00,2.30134,2.30134,2.3005,2.30071,36500000.0
2005-06-13 16:38:00,2.30103,2.30131,2.30068,2.30085,41500000.0
2005-06-13 16:39:00,2.30125,2.30147,2.30102,2.30117,33700000.0
2005-06-13 16:40:00,2.30125,2.30138,2.30091,2.30104,23800000.0
2005-06-13 16:41:00,2.30075,2.3011,2.30048,2.30095,38500000.0
2005-06-13 16:42:00,2.3008,2.301,2.30052,2.30074,45600000.0
2005-06-13 16:43:00,2.30083,2.30115,2.30057,2.30069,29800000.0
2005-06-13 16:44:00,2.30074,2.30101,2.30047,2.30093,38400000.0
2005-06-13 16:45:00,2.30137,2.30166,2.30115,2.30166,37200000.0
2005-06-13 16:46:00,2.30159,2.30159,2.30079,2.30095,46900001.0
2005-06-13 16:47:00,2.30065,2.30132,2.3005,2.30097,40700000.0
2005-06-13 16:48:00,2.30107,2.30123,2.3008,2.30099,33300000.0
2005-06-13 16:49:00,2.30115,2.30198,2.30102,2.30172,41900000.0
2005-06-13 16:50:00,2.30157,2.30201,2.30124,2.30199,47400000.0
2005-06-13 16:51:00,2.30237,2.30244,2.30103,2.30121,41800000.0
2005-06-13 16:52:00,2.3012,2.30176,2.30107,2.30176,31800000.0
2005-06-13 16:53:00,2.30143,2.30197,2.30124,2.30157,43200000.0
2005-06-13 16:54:00,2.30158,2.30179,2.30098,2.30124,45500000.0
2005-06-13 16:55:00,2.30109,2.30152,2.30088,2.30152,31600000.0
2005-06-13 16:56:00,2.30108,2.30162,2.30108,2.30154,21300000.0
2005-06-13 16:57:00,2.30153,2.30178,2.30117,2.30153,26300000.0
2005-06-13 16:58:00,2.30155,2.30162,2.30084,2.30105,25000000.0
2005-06-13 16:59:00,2.30073,2.30124,2.30073,2.30114,41100000.0
2005-06-13 17:00:00,2.30105,2.30133,2.3008,2.30085,22100000.0
2005-06-13 17:01:00,2.30149,2.30152,2.30057,2.30077,21400000.0
2005-06-13 17:02:00,2.30077,2.30114,2.30052,2.30052,38200000.0
2005-06-13 17:03:00,2.30065,2.30161,2.30061,2.30155,38000000.0
2005-06-13 17:04:00,2.30142,2.30173,2.30114,2.30148,31000000.0
2005-06-13 17:05:00,2.3016,2.3016,2.30091,2.30152,46300000.0
2005-06-13 17:06:00,2.30172,2.30185,2.30113,2.30152,26700000.0
2005-06-13 17:07:00,2.30161,2.30196,2.30138,2.30172,35300000.0
2005-06-13 17:08:00,2.30149,2.30155,2.30115,2.30138,26700000.0
2005-06-13 17:09:00,2.30172,2.30172,2.30052,2.30096,39700000.0
2005-06-13 17:10:00,2.30085,2.30128,2.30044,2.30099,41600000.0
2005-06-13 17:11:00,2.30098,2.30127,2.30067,2.30116,29300000.0
2005-06-13 17:12:00,2.30105,2.30135,2.30086,2.30122,62700000.0
2005-06-13 17:13:00,2.301,2.30124,2.30058,2.30086,45700000.0
2005-06-13 17:14:00,2.30103,2.30116,2.30059,2.30108,41100000.0
2005-06-13 17:15:00,2.30119,2.30139,2.30067,2.30117,37500000.0
2005-06-13 17:16:00,2.30107,2.30107,2.30042,2.30085,42899999.0
2005-06-13 17:17:00,2.30104,2.30123,2.301,2.30115,37400000.0
2005-06-13 17:18:00,2.30122,2.30162,2.30099,2.30155,42900000.0
2005-06-13 17:19:00,2.3012,2.30172,2.30084,2.30158,23600000.0
2005-06-13 17:20:00,2.30152,2.30162,2.30123,2.30139,38400000.0
2005-06-13 17:21:00,2.3014,2.3016,2.30101,2.30101,42200000.0
2005-06-13 17:22:00,2.30084,2.30139,2.30065,2.30126,40300000.0
2005-06-13 17:23:00,2.30165,2.30183,2.30114,2.30126,27400000.0
2005-06-13 17:24:00,2.30121,2.30181,2.30107,2.3017,44600000.0
2005-06-13 17:25:00,2.30168,2.30198,2.30083,2.30083,41200000.0
2005-06-13 17:26:00,2.3013,2.30164,2.30111,2.30164,31200000.0
2005-06-13 17:27:00,2.30143,2.30171,2.30119,2.30119,59700000.0
2005-06-13 17:28:00,2.30145,2.30175,2.30126,2.30161,31500000.0
2005-06-13 17:29:00,2.30148,2.30186,2.3014,2.30179,46800001.0
2005-06-13 17:30:00,2.3019,2.30214,2.30165,2.30169,38800000.0
2005-06-13 17:31:00,2.3019,2.3019,2.30132,2.30142,31400000.0
2005-06-13 17:32:00,2.30165,2.30172,2.30116,2.30155,44100000.0
2005-06-13 17:33:00,2.30189,2.30193,2.30117,2.30151,36200000.0
2005-06-13 17:34:00,2.30184,2.30203,2.30118,2.30146,32900000.0
2005-06-13 17:35:00,2.30118,2.30202,2.30102,2.30202,36800000.0
2005-06-13 17:36:00,2.30173,2.30193,2.30146,2.30149,38800000.0
2005-06-13 17:37:00,2.30168,2.30175,2.30085,2.30112,58400000.0
2005-06-13 17:38:00,2.30152,2.30158,2.30105,2.30155,35600000.0
2005-06-13 17:39:00,2.30192,2.30192,2.3012,2.30133,41900000.0
2005-06-13 17:40:00,2.3014,2.30154,2.30079,2.30116,75600000.0
2005-06-13 17:41:00,2.30094,2.30106,2.30067,2.30069,19800000.0
2005-06-13 17:42:00,2.30059,2.30125,2.30038,2.3009,54900000.0
2005-06-13 17:43:00,2.30105,2.30115,2.30061,2.30084,18400000.0
2005-06-13 17:44:00,2.30091,2.30106,2.3001,2.30033,54200000.0
2005-06-13 17:45:00,2.3007,2.30118,2.30003,2.30016,32600000.0
2005-06-13 17:46:00,2.30043,2.30071,2.30004,2.30019,50200000.0
2005-06-13 17:47:00,2.30037,2.30077,2.30016,2.30074,39800000.0
2005-06-13 17:48:00,2.3004,2.30102,2.30028,2.30045,74600000.0
2005-06-13 17:49:00,2.30047,2.30105,2.30034,2.30055,55600000.0
2005-06-13 17:50:00,2.30081,2.30087,2.30043,2.30043,49299999.0
2005-06-13 17:51:00,2.3007,2.30089,2.30047,2.30076,26300000.0
2005-06-13 17:52:00,2.30081,2.30093,2.30001,2.30009,47900000.0
2005-06-13 17:53:00,2.30069,2.301,2.3006,2.30098,44700000.0
2005-06-13 17:54:00,2.30092,2.30133,2.30061,2.30124,64400000.0
2005-06-13 17:55:00,2.30125,2.30129,2.30061,2.30062,25800000.0
2005-06-13 17:56:00,2.30099,2.30121,2.30078,2.30084,59900000.0
2005-06-13 17:57:00,2.30122,2.30126,2.30044,2.30074,59800000.0
2005-06-13 17:58:00,2.30085,2.30097,2.3006,2.30088,33100000.0
2005-06-13 17:59:00,2.30081,2.30134,2.30062,2.30111,46100000.0
2005-06-13 18:00:00,2.30093,2.30142,2.30084,2.30136,50600000.0
2005-06-13 18:01:00,2.30119,2.3018,2.30076,2.30166,351200001.0
2005-06-13 18:02:00,2.30174,2.30199,2.30099,2.30149,321000000.0
2005-06-13 18:03:00,2.30161,2.30184,2.30077,2.30143,427300001.0
2005-06-13 18:04:00,2.30111,2.30188,2.30111,2.30156,307999999.0
2005-06-13 18:05:00,2.30196,2.30196,2.30075,2.30123,204000000.0
2005-06-13 18:06:00,2.30144,2.30165,2.30075,2.30122,430199999.0
2005-06-13 18:07:00,2.30119,2.30183,2.3008,2.30145,425600000.0
2005-06-13 18:08:00,2.30098,2.30151,2.3009,2.30109,478600000.0
2005-06-13 18:09:00,2.30089,2.30157,2.30039,2.3008,308100001.0
2005-06-13 18:10:00,2.30075,2.30135,2.30057,2.30093,253800000.0
2005-06-13 18:11:00,2.30066,2.30113,2.30027,2.30062,221600000.0
2005-06-13 18:12:00,2.30044,2.30128,2.30025,2.30098,175500000.0
2005-06-13 18:13:00,2.3008,2.30113,2.30027,2.30078,120400000.0
2005-06-13 18:14:00,2.30099,2.30102,2.29995,2.30011,321699999.0
2005-06-13 18:15:00,2.3001,2.3007,2.29942,2.29986,287700000.0
2005-06-13 18:16:00,2.30021,2.30026,2.29934,2.2995,372100000.0
2005-06-13 18:17:00,2.29985,2.30038,2.29934,2.29935,233300000.0
2005-06-13 18:18:00,2.29959,2.30043,2.29933,2.29953,121200000.0
2005-06-13 18:19:00,2.29925,2.30041,2.29925,2.29988,248000000.0
2005-06-13 18:20:00,2.29968,2.30023,2.29896,2.29918,138200000.0
2005-06-13 18:21:00,2.29975,2.30033,2.29903,2.29958,228000000.0
2005-06-13 18:22:00,2.29921,2.2997,2.29909,2.29942,282699998.0
2005-06-13 18:23:00,2.2994,2.29987,2.29891,2.29958,342300000.0
2005-06-13 18:24:00,2.29946,2.29983,2.29895,2.29979,409899998.0
2005-06-13 18:25:00,2.29967,2.29991,2.29899,2.29938,336099998.0
2005-06-13 18:26:00,2.29918,2.29971,2.29884,2.2994,360200000.0
2005-06-13 18:27:00,2.29944,2.29968,2.29896,2.29926,327300001.0
2005-06-13 18:28:00,2.29908,2.29945,2.29883,2.29939,187600000.0
2005-06-13 18:29:00,2.29923,2.29948,2.2988,2.2993,255600000.0
2005-06-13 18:30:00,2.2989,2.2991,2.29797,2.29865,276200000.0
2005-06-13 18:31:00,2.29876,2.29916,2.29794,2.29897,188699999.0
2005-06-13 18:32:00,2.29866,2.29943,2.29832,2.2987,146200000.0
2005-06-13 18:33:00,2.29885,2.29992,2.29874,2.29955,297000000.0
2005-06-13 18:34:00,2.29947,2.29962,2.29905,2.29926,410499999.0
2005-06-13 18:35:00,2.29955,2.2999,2.29906,2.29967,152500000.0
2005-06-13 18:36:00,2.29976,2.2999,2.29895,2.29976,87000000.0
2005-06-13 18:37:00,2.29984,2.29984,2.29889,2.29937,128800000.0
2005-06-13 18:38:00,2.29916,2.29965,2.29837,2.29907,99900000.0
2005-06-13 18:39:00,2.29928,2.29999,2.29888,2.29933,178000000.0
2005-06-13 18:40:00,2.29952,2.29952,2.29843,2.29913,227200000.0
2005-06-13 18:41:00,2.29949,2.30006,2.29909,2.29937,168900000.0
2005-06-13 18:42:00,2.29935,2.29993,2.29924,2.2997,77900000.0
2005-06-13 18:43:00,2.29961,2.29982,2.29908,2.29968,66500000.0
2005-06-13 18:44:00,2.29958,2.29958,2.29883,2.29906,104900000.0
2005-06-13 18:45:00,2.29868,2.2993,2.29855,2.29912,85900000.0
2005-06-13 18:46:00,2.29914,2.2994,2.29894,2.29894,41900000.0
2005-06-13 18:47:00,2.29934,2.29968,2.29834,2.29853,39600000.0
2005-06-13 18:48:00,2.29942,2.30039,2.29942,2.30032,102500000.0
2005-06-13 18:49:00,2.3003,2.30041,2.29995,2.30026,26600000.0
2005-06-13 18:50:00,2.30033,2.30062,2.30001,2.30036,68900000.0
2005-06-13 18:51:00,2.29984,2.30024,2.29858,2.29997,146400000.0
2005-06-13 18:52:00,2.29975,2.30038,2.29897,2.30032,153800000.0
2005-06-13 18:53:00,2.3005,2.30058,2.29925,2.29972,140800000.0
2005-06-13 18:54:00,2.30003,2.30051,2.29978,2.30001,130000000.0
2005-06-13 18:55:00,2.29997,2.30051,2.29978,2.30012,196900000.0
2005-06-13 18:56:00,2.30014,2.30074,2.29991,2.30074,34100000.0
2005-06-13 18:57:00,2.30078,2.30078,2.30015,2.30037,62200000.0
2005-06-13 18:58:00,2.3001,2.30066,2.29987,2.29994,267900000.0
2005-06-13 18:59:00,2.29995,2.30057,2.29987,2.30043,183200000.0
2005-06-13 19:00:00,2.30038,2.30052,2.29924,2.30019,92800000.0
2005-06-13 19:01:00,2.29992,2.30014,2.29959,2.29969,46000000.0
2005-06-13 19:02:00,2.2997,2.30018,2.29941,2.30015,180500000.0
2005-06-13 19:03:00,2.30008,2.30026,2.29914,2.29987,102900000.0
2005-06-13 19:04:00,2.29988,2.3,2.2995,2.29968,31000000.0
2005-06-13 19:05:00,2.29922,2.2994,2.29836,2.29865,45600000.0
2005-06-13 19:06:00,2.29838,2.29875,2.29779,2.29812,213800000.0
2005-06-13 19:07:00,2.29823,2.29923,2.2979,2.29829,111800000.0
2005-06-13 19:08:00,2.29875,2.29946,2.29814,2.29885,202000000.0
2005-06-13 19:09:00,2.29875,2.29921,2.29836,2.2986,122800000.0
2005-06-13 19:10:00,2.29854,2.29933,2.29833,2.29876,102400000.0
2005-06-13 19:11:00,2.29865,2.2991,2.29826,2.29845,74100000.0
2005-06-13 19:12:00,2.29848,2.29858,2.29768,2.29821,28100000.0
2005-06-13 19:13:00,2.29817,2.29882,2.2981,2.29831,125200000.0
2005-06-13 19:14:00,2.29869,2.29877,2.29809,2.29877,91500000.0
2005-06-13 19:15:00,2.29869,2.29914,2.29853,2.29905,127100001.0
2005-06-13 19:16:00,2.29902,2.29925,2.29853,2.29882,32500000.0
2005-06-13 19:17:00,2.29898,2.29918,2.29853,2.29906,75599999.0
2005-06-13 19:18:00,2.2982,2.29909,2.29772,2.29871,114900000.0
2005-06-13 19:19:00,2.29865,2.29914,2.29842,2.29866,89600000.0
2005-06-13 19:20:00,2.29922,2.29922,2.29775,2.29892,155200000.0
2005-06-13 19:21:00,2.29873,2.29911,2.29835,2.29867,82500000.0
2005-06-13 19:22:00,2.29851,2.29895,2.2981,2.29853,54000000.0
2005-06-13 19:23:00,2.29879,2.29879,2.2983,2.2983,140000000.0
2005-06-13 19:24:00,2.29845,2.29847,2.29732,2.2984,95200000.0
2005-06-13 19:25:00,2.29863,2.29881,2.29765,2.29849,55500000.0
2005-06-13 19:26:00,2.29806,2.29845,2.29757,2.29766,148000000.0
2005-06-13 19:27:00,2.29751,2.29849,2.29751,2.29766,155299999.0
2005-06-13 19:28:00,2.29807,2.29845,2.29758,2.29798,80900000.0
2005-06-13 19:29:00,2.29723,2.29845,2.29723,2.29829,99700000.0
2005-06-13 19:30:00,2.29808,2.2987,2.29779,2.29849,207900000.0
2005-06-13 19:31:00,2.29855,2.29856,2.29773,2.29811,41700000.0
2005-06-13 19:32:00,2.29876,2.29879,2.29775,2.2981,152600000.0
2005-06-13 19:33:00,2.29812,2.29836,2.29741,2.29773,63200000.0
2005-06-13 19:34:00,2.29783,2.29824,2.29744,2.29808,123400000.0
2005-06-13 19:35:00,2.2982,2.29863,2.29792,2.29811,110600000.0
2005-06-13 19:36:00,2.29782,2.29835,2.29732,2.29784,110900000.0
2005-06-13 19:37:00,2.29822,2.29822,2.29722,2.29722,62300000.0
2005-06-13 19:38:00,2.29735,2.29784,2.29669,2.29783,24600000.0
2005-06-13 19:39:00,2.29901,2.29901,2.29718,2.29753,52800000.0
2005-06-13 19:40:00,2.29745,2.29794,2.2971,2.29743,131900001.0
2005-06-13 19:41:00,2.29758,2.29784,2.29717,2.29748,93200000.0
2005-06-13 19:42:00,2.29756,2.2981,2.29725,2.29768,85300000.0
2005-06-13 19:43:00,2.29764,2.29813,2.29744,2.2978,40600000.0
2005-06-13 19:44:00,2.29763,2.2978,2.29701,2.2974,78100000.0
2005-06-13 19:45:00,2.29789,2.29791,2.29684,2.29763,37700000.0
2005-06-13 19:46:00,2.29743,2.2979,2.29707,2.29755,94400000.0
2005-06-13 19:47:00,2.29771,2.29773,2.29685,2.29707,51700000.0
2005-06-13 19:48:00,2.29713,2.29759,2.29674,2.29728,81900000.0
2005-06-13 19:49:00,2.29736,2.29757,2.29665,2.29733,110100000.0
2005-06-13 19:50:00,2.29714,2.29773,2.29671,2.29671,64100000.0
2005-06-13 19:51:00,2.2975,2.29764,2.29614,2.29764,79300000.0
2005-06-13 19:52:00,2.29756,2.29823,2.29725,2.29779,51400000.0
2005-06-13 19:53:00,2.29774,2.29795,2.29752,2.29763,27200000.0
2005-06-13 19:54:00,2.29755,2.29784,2.29637,2.29712,59300000.0
2005-06-13 19:55:00,2.29725,2.29762,2.29725,2.29762,24200000.0
2005-06-13 19:56:00,2.29778,2.29778,2.29686,2.29716,72600000.0
2005-06-13 19:57:00,2.2973,2.29745,2.29687,2.29705,145800000.0
2005-06-13 19:58:00,2.29716,2.29754,2.29675,2.2969,123700000.0
2005-06-13 19:59:00,2.29695,2.29754,2.2967,2.29714,139700000.0
2005-06-13 20:00:00,2.29719,2.2977,2.29681,2.29681,60500000.0
2005-06-13 20:01:00,2.29728,2.29782,2.29671,2.29767,86099999.0
2005-06-13 20:02:00,2.29714,2.29751,2.29696,2.2974,34000000.0
2005-06-13 20:03:00,2.29762,2.29762,2.29705,2.29747,42100000.0
2005-06-13 20:04:00,2.29735,2.2976,2.29707,2.29716,29700000.0
2005-06-13 20:05:00,2.29755,2.29764,2.29719,2.29739,26700000.0
2005-06-13 20:06:00,2.29777,2.29777,2.29686,2.29719,30400000.0
2005-06-13 20:07:00,2.29734,2.29753,2.29699,2.29753,72599999.0
2005-06-13 20:08:00,2.29734,2.29765,2.29679,2.29729,97200000.0
2005-06-13 20:09:00,2.29823,2.29834,2.29776,2.29787,34100000.0
2005-06-13 20:10:00,2.29806,2.29827,2.29757,2.29799,36900000.0
2005-06-13 20:11:00,2.29783,2.29844,2.29709,2.29804,50600000.0
2005-06-13 20:12:00,2.29781,2.29784,2.2969,2.29735,186900000.0
2005-06-13 20:13:00,2.29735,2.29752,2.29613,2.29669,168500000.0
2005-06-13 20:14:00,2.29754,2.29802,2.29654,2.29694,113100000.0
2005-06-13 20:15:00,2.29714,2.29809,2.29661,2.29736,228200001.0
2005-06-13 20:16:00,2.29798,2.29799,2.2967,2.29731,131000000.0
2005-06-13 20:17:00,2.29745,2.29771,2.29721,2.29751,26400000.0
2005-06-13 20:18:00,2.29776,2.29785,2.29701,2.29772,58100000.0
2005-06-13 20:19:00,2.29745,2.29802,2.29678,2.29768,174200000.0
2005-06-13 20:20:00,2.29778,2.29827,2.29674,2.29827,246199998.0
2005-06-13 20:21:00,2.29751,2.29789,2.29615,2.29647,75800000.0
2005-06-13 20:22:00,2.29752,2.2977,2.29644,2.29706,102000000.0
2005-06-13 20:23:00,2.29646,2.29738,2.29562,2.29725,130600000.0
2005-06-13 20:24:00,2.29713,2.29768,2.29702,2.29719,38700000.0
2005-06-13 20:25:00,2.29694,2.29733,2.29525,2.29631,161800000.0
2005-06-13 20:26:00,2.29688,2.29711,2.29559,2.29683,187299999.0
2005-06-13 20:27:00,2.29706,2.29744,2.2957,2.29744,129100000.0
2005-06-13 20:28:00,2.29764,2.29764,2.29562,2.29702,216300001.0
2005-06-13 20:29:00,2.29655,2.29716,2.29556,2.29564,170900000.0
2005-06-13 20:30:00,2.2964,2.29701,2.29609,2.297,429599999.0
2005-06-13 20:31:00,2.29698,2.29703,2.29622,2.29628,180800000.0
2005-06-13 20:32:00,2.29712,2.29777,2.29591,2.2975,363399999.0
2005-06-13 20:33:00,2.29693,2.2976,2.2963,2.2976,71700000.0
2005-06-13 20:34:00,2.29713,2.29843,2.29667,2.29781,82600000.0
2005-06-13 20:35:00,2.29777,2.29827,2.29588,2.2977,55200000.0
2005-06-13 20:36:00,2.29799,2.29851,2.29653,2.29756,45500000.0
2005-06-13 20:37:00,2.2977,2.29857,2.29722,2.29771,113900000.0
2005-06-13 20:38:00,2.29873,2.29891,2.29708,2.29795,169600000.0
2005-06-13 20:39:00,2.29858,2.29858,2.29707,2.29752,98400000.0
2005-06-13 20:40:00,2.29784,2.29813,2.29673,2.29729,160600000.0
2005-06-13 20:41:00,2.2978,2.29798,2.29676,2.29695,139600000.0
2005-06-13 20:42:00,2.29765,2.29822,2.29716,2.29792,85600000.0
2005-06-13 20:43:00,2.29765,2.29817,2.2968,2.29751,117200000.0
2005-06-13 20:44:00,2.29739,2.29794,2.29685,2.29763,197799999.0
2005-06-13 20:45:00,2.29779,2.2984,2.29723,2.29831,49500000.0
2005-06-13 20:46:00,2.2981,2.29868,2.29784,2.29848,35000000.0
2005-06-13 20:47:00,2.29845,2.29849,2.29733,2.29777,135000000.0
2005-06-13 20:48:00,2.29801,2.29857,2.29741,2.29768,199100000.0
2005-06-13 20:49:00,2.29719,2.29789,2.29701,2.29747,119800000.0
2005-06-13 20:50:00,2.29716,2.29834,2.29705,2.29813,167000000.0
2005-06-13 20:51:00,2.29747,2.29824,2.29582,2.29718,96500000.0
2005-06-13 20:52:00,2.29757,2.29802,2.29615,2.29768,142100000.0
2005-06-13 20:53:00,2.29781,2.29835,2.2973,2.29773,214900000.0
2005-06-13 20:54:00,2.29883,2.29883,2.29713,2.29776,162100000.0
2005-06-13 20:55:00,2.29708,2.29785,2.29702,2.29765,16000000.0
2005-06-13 20:56:00,2.29739,2.29753,2.29705,2.29705,244200000.0
2005-06-13 20:57:00,2.2972,2.2975,2.29694,2.29735,334900000.0
2005-06-13 20:58:00,2.29701,2.29765,2.29653,2.29763,212000000.0
2005-06-13 20:59:00,2.29732,2.29809,2.29677,2.29677,273100000.0
2005-06-13 21:00:00,2.29603,2.29717,2.2949,2.29702,257200000.0
2005-06-13 21:01:00,2.29718,2.29728,2.29654,2.29658,332300000.0
2005-06-13 21:02:00,2.297,2.29768,2.29649,2.29705,132200000.0
2005-06-13 21:03:00,2.29704,2.29765,2.29692,2.29708,144700000.0
2005-06-13 21:04:00,2.29732,2.29733,2.29636,2.29713,65800000.0
2005-06-13 21:05:00,2.29709,2.29738,2.2963,2.29697,73600000.0
2005-06-13 21:06:00,2.29697,2.29755,2.29674,2.29737,61000000.0
2005-06-13 21:07:00,2.29698,2.297,2.29632,2.29632,39100000.0
2005-06-13 21:08:00,2.29702,2.29728,2.29694,2.29709,30500000.0
2005-06-13 21:09:00,2.29721,2.29736,2.29682,2.29723,33000000.0
2005-06-13 21:10:00,2.297,2.29744,2.29575,2.29668,117200000.0
2005-06-13 21:11:00,2.29671,2.29705,2.29659,2.29667,131600000.0
2005-06-13 21:12:00,2.29685,2.29701,2.29659,2.29677,34300000.0
2005-06-13 21:13:00,2.29668,2.29704,2.29557,2.29681,107900000.0
2005-06-13 21:14:00,2.29695,2.29719,2.29591,2.29695,169400001.0
2005-06-13 21:15:00,2.29713,2.29735,2.2967,2.29676,156600000.0
2005-06-13 21:16:00,2.29614,2.297,2.29554,2.29686,98400000.0
2005-06-13 21:17:00,2.29637,2.29678,2.29601,2.2966,189200000.0
2005-06-13 21:18:00,2.2962,2.29652,2.2955,2.29627,121700000.0
2005-06-13 21:19:00,2.29648,2.29663,2.29615,2.2965,107900000.0
2005-06-13 21:20:00,2.29639,2.29678,2.29599,2.29609,216100000.0
2005-06-13 21:21:00,2.29595,2.29651,2.29505,2.29584,200900000.0
2005-06-13 21:22:00,2.29575,2.29662,2.29484,2.29593,130400000.0
2005-06-13 21:23:00,2.29589,2.29639,2.29363,2.29426,117700000.0
2005-06-13 21:24:00,2.29489,2.29622,2.29479,2.2956,58700000.0
2005-06-13 21:25:00,2.29582,2.29619,2.29481,2.29592,46600000.0
2005-06-13 21:26:00,2.296,2.29607,2.29521,2.29572,21300000.0
2005-06-13 21:27:00,2.29608,2.29614,2.29534,2.2957,57900000.0
2005-06-13 21:28:00,2.29561,2.29595,2.29501,2.29588,114600000.0
2005-06-13 21:29:00,2.2956,2.29591,2.29541,2.29575,59500000.0
2005-06-13 21:30:00,2.29592,2.29593,2.29476,2.29476,46200000.0
2005-06-13 21:31:00,2.2946,2.29544,2.29458,2.29517,26900000.0
2005-06-13 21:32:00,2.29493,2.29534,2.29457,2.29485,173700000.0
2005-06-13 21:33:00,2.2952,2.29529,2.29435,2.29464,63000000.0
2005-06-13 21:34:00,2.29529,2.29529,2.29388,2.29388,150800000.0
2005-06-13 21:35:00,2.29485,2.29498,2.29446,2.29473,27600000.0
2005-06-13 21:36:00,2.29478,2.29506,2.29425,2.29506,35500000.0
2005-06-13 21:37:00,2.29437,2.29495,2.29399,2.29495,53500000.0
2005-06-13 21:38:00,2.29474,2.29488,2.29417,2.29484,66100000.0
2005-06-13 21:39:00,2.29502,2.2951,2.29422,2.29436,31500000.0
2005-06-13 21:40:00,2.29502,2.29507,2.29403,2.29478,28400000.0
2005-06-13 21:41:00,2.2944,2.2948,2.29423,2.2948,25600000.0
2005-06-13 21:42:00,2.29446,2.29493,2.29415,2.29475,107500000.0
2005-06-13 21:43:00,2.2946,2.29514,2.29442,2.29479,85600001.0
2005-06-13 21:44:00,2.29495,2.29524,2.29444,2.29488,90600000.0
2005-06-13 21:45:00,2.29498,2.29518,2.29434,2.29518,75500000.0
2005-06-13 21:46:00,2.29484,2.29515,2.29407,2.29411,93300000.0
2005-06-13 21:47:00,2.29407,2.295,2.29402,2.29403,125900000.0
2005-06-13 21:48:00,2.29406,2.29503,2.29406,2.29457,42300000.0
2005-06-13 21:49:00,2.29467,2.29534,2.29454,2.29487,84200000.0
2005-06-13 21:50:00,2.29497,2.29522,2.29475,2.29485,22000000.0
2005-06-13 21:51:00,2.29469,2.29507,2.29409,2.29507,30000000.0
2005-06-13 21:52:00,2.29492,2.29528,2.29446,2.2947,128800000.0
2005-06-13 21:53:00,2.29485,2.29534,2.29455,2.29482,56800000.0
2005-06-13 21:54:00,2.29462,2.29499,2.29405,2.29445,26300000.0
2005-06-13 21:55:00,2.29473,2.29542,2.29446,2.29509,64900000.0
2005-06-13 21:56:00,2.29527,2.29556,2.29471,2.29556,61400000.0
2005-06-13 21:57:00,2.29512,2.29572,2.29506,2.29572,39599999.0
2005-06-13 21:58:00,2.29549,2.29586,2.29527,2.29576,52600000.0
2005-06-13 21:59:00,2.29575,2.296,2.29521,2.29571,146700000.0
2005-06-13 22:00:00,2.29571,2.29602,2.29503,2.29564,72900000.0
2005-06-13 22:01:00,2.29537,2.29577,2.2951,2.29536,34600000.0
2005-06-13 22:02:00,2.2952,2.2962,2.29443,2.29545,123800000.0
2005-06-13 22:03:00,2.29558,2.29573,2.29524,2.29537,40299999.0
2005-06-13 22:04:00,2.29523,2.29574,2.29489,2.29502,98799999.0
2005-06-13 22:05:00,2.29509,2.29566,2.29478,2.29508,65000000.0
2005-06-13 22:06:00,2.29523,2.29594,2.29482,2.29587,23100000.0
2005-06-13 22:07:00,2.29558,2.29561,2.29518,2.29541,36400000.0
2005-06-13 22:08:00,2.29592,2.29595,2.29511,2.29511,25600000.0
2005-06-13 22:09:00,2.29494,2.2955,2.29481,2.29481,37200000.0
2005-06-13 22:10:00,2.29515,2.2956,2.29483,2.29557,36600000.0
2005-06-13 22:11:00,2.29562,2.29584,2.29449,2.29523,42300000.0
2005-06-13 22:12:00,2.29572,2.29597,2.29511,2.29597,69500000.0
2005-06-13 22:13:00,2.29576,2.29597,2.29546,2.29546,34800000.0
2005-06-13 22:14:00,2.29499,2.29576,2.29464,2.29464,41800000.0
2005-06-13 22:15:00,2.2947,2.29617,2.2947,2.2948,114300000.0
2005-06-13 22:16:00,2.29532,2.29568,2.29487,2.29545,161200000.0
2005-06-13 22:17:00,2.29509,2.29567,2.29497,2.29538,45100000.0
2005-06-13 22:18:00,2.2958,2.29591,2.29534,2.29561,29600000.0
2005-06-13 22:19:00,2.29544,2.29573,2.29524,2.29524,55100000.0
2005-06-13 22:20:00,2.29545,2.29554,2.29504,2.29538,21500000.0
2005-06-13 22:21:00,2.29547,2.29559,2.29481,2.2952,39100000.0
2005-06-13 22:22:00,2.29544,2.29566,2.29482,2.29542,120000000.0
2005-06-13 22:23:00,2.29499,2.2955,2.29464,2.29525,76900000.0
2005-06-13 22:24:00,2.29492,2.2954,2.29434,2.2954,52100000.0
2005-06-13 22:25:00,2.29537,2.29543,2.29499,2.2954,43800000.0
2005-06-13 22:26:00,2.29537,2.29553,2.29464,2.29545,56700000.0
2005-06-13 22:27:00,2.29533,2.29533,2.29455,2.29455,30900000.0
2005-06-13 22:28:00,2.2955,2.2955,2.29437,2.29442,31100000.0
2005-06-13 22:29:00,2.29454,2.29519,2.29444,2.295,183499998.0
2005-06-13 22:30:00,2.29524,2.29532,2.29443,2.29462,112200000.0
2005-06-13 22:31:00,2.29505,2.29518,2.29461,2.29514,47300000.0
2005-06-13 22:32:00,2.29505,2.29512,2.29451,2.29471,38300000.0
2005-06-13 22:33:00,2.29516,2.29535,2.29441,2.29441,58300000.0
2005-06-13 22:34:00,2.29515,2.29546,2.29453,2.29458,63600000.0
2005-06-13 22:35:00,2.29522,2.29532,2.29462,2.29502,37600000.0
2005-06-13 22:36:00,2.29546,2.29552,2.29488,2.29511,38200000.0
2005-06-13 22:37:00,2.29466,2.29539,2.29466,2.29476,25800000.0
2005-06-13 22:38:00,2.29412,2.29569,2.29412,2.29562,41100000.0
2005-06-13 22:39:00,2.29564,2.29564,2.2949,2.2955,28700000.0
2005-06-13 22:40:00,2.29546,2.29566,2.29475,2.29566,46300000.0
2005-06-13 22:41:00,2.29503,2.29581,2.29503,2.29554,57000000.0
2005-06-13 22:42:00,2.29555,2.29614,2.29538,2.29552,71000000.0
2005-06-13 22:43:00,2.29484,2.29565,2.29483,2.29557,106400000.0
2005-06-13 22:44:00,2.2952,2.29557,2.29495,2.2952,82699998.0
2005-06-13 22:45:00,2.29507,2.29543,2.29468,2.29529,60300000.0
2005-06-13 22:46:00,2.29505,2.29547,2.2947,2.29526,99600000.0
2005-06-13 22:47:00,2.2955,2.29558,2.29493,2.29528,35400000.0
2005-06-13 22:48:00,2.29549,2.29549,2.29444,2.29482,68700000.0
2005-06-13 22:49:00,2.29494,2.29531,2.29454,2.29474,76200000.0
2005-06-13 22:50:00,2.29468,2.29546,2.29464,2.29484,35200000.0
2005-06-13 22:51:00,2.29472,2.29526,2.29456,2.29502,82000000.0
2005-06-13 22:52:00,2.29537,2.29537,2.29441,2.29519,45200000.0
2005-06-13 22:53:00,2.29522,2.29534,2.29413,2.29444,55400000.0
2005-06-13 22:54:00,2.29461,2.29486,2.29434,2.29454,23400000.0
2005-06-13 22:55:00,2.29467,2.2949,2.29409,2.29409,38500000.0
2005-06-13 22:56:00,2.29445,2.29467,2.29406,2.29436,52000000.0
2005-06-13 22:57:00,2.29463,2.29519,2.2944,2.29497,49400001.0
2005-06-13 22:58:00,2.29512,2.29531,2.29451,2.29451,35400000.0
2005-06-13 22:59:00,2.29444,2.29504,2.29419,2.29496,34100000.0
2005-06-13 23:00:00,2.29518,2.29535,2.2946,2.29491,42000000.0
2005-06-13 23:01:00,2.29484,2.29492,2.29446,2.29454,29300000.0
2005-06-13 23:02:00,2.29472,2.29499,2.29453,2.2948,45100000.0
2005-06-13 23:03:00,2.2952,2.29546,2.29497,2.29519,24600000.0
2005-06-13 23:04:00,2.29471,2.29524,2.29467,2.29505,43000000.0
2005-06-13 23:05:00,2.29515,2.29546,2.29483,2.29532,25600000.0
2005-06-13 23:06:00,2.29497,2.29543,2.29486,2.29493,37300000.0
2005-06-13 23:07:00,2.29473,2.29601,2.29473,2.29587,50000000.0
2005-06-13 23:08:00,2.29607,2.29629,2.29583,2.29613,41300001.0
2005-06-13 23:09:00,2.29595,2.29624,2.29565,2.29569,25600000.0
2005-06-13 23:10:00,2.2959,2.2959,2.29525,2.29525,22300000.0
2005-06-13 23:11:00,2.29509,2.2955,2.29495,2.29511,20300000.0
2005-06-13 23:12:00,2.29528,2.29566,2.2952,2.29522,31100000.0
2005-06-13 23:13:00,2.29537,2.29632,2.29537,2.29632,29300000.0
2005-06-13 23:14:00,2.29578,2.2962,2.29558,2.29585,29200000.0
2005-06-13 23:15:00,2.29568,2.29646,2.29563,2.29646,35600000.0
2005-06-13 23:16:00,2.29591,2.29629,2.29583,2.29602,63500000.0
2005-06-13 23:17:00,2.29555,2.29613,2.29529,2.29534,49800000.0
2005-06-13 23:18:00,2.2957,2.29634,2.29557,2.29559,37600000.0
2005-06-13 23:19:00,2.29561,2.29609,2.29553,2.29581,21200000.0
2005-06-13 23:20:00,2.29585,2.2962,2.29553,2.29602,29900000.0
2005-06-13 23:21:00,2.29612,2.29612,2.29538,2.29551,63200001.0
2005-06-13 23:22:00,2.29568,2.29628,2.29549,2.29628,25900000.0
2005-06-13 23:23:00,2.29576,2.29626,2.29566,2.29617,36100000.0
2005-06-13 23:24:00,2.29639,2.29639,2.29581,2.29616,69800001.0
2005-06-13 23:25:00,2.2957,2.29593,2.29525,2.2956,35900000.0
2005-06-13 23:26:00,2.29566,2.29587,2.2954,2.29564,55200000.0
2005-06-13 23:27:00,2.29563,2.29598,2.29542,2.29598,59900000.0
2005-06-13 23:28:00,2.29564,2.29634,2.29564,2.29611,22800000.0
2005-06-13 23:29:00,2.29566,2.29623,2.2956,2.2962,32500000.0
2005-06-13 23:30:00,2.29627,2.29647,2.29586,2.29606,39900000.0
2005-06-13 23:31:00,2.29611,2.29651,2.29591,2.29627,62300000.0
2005-06-13 23:32:00,2.29651,2.29662,2.29592,2.296,51100000.0
2005-06-13 23:33:00,2.29635,2.29653,2.29561,2.29627,51300000.0
2005-06-13 23:34:00,2.29638,2.29645,2.29588,2.29588,45800000.0
2005-06-13 23:35:00,2.296,2.29617,2.29514,2.2952,41600000.0
2005-06-13 23:36:00,2.29587,2.29608,2.29541,2.29586,47700000.0
2005-06-13 23:37:00,2.29483,2.29565,2.29483,2.29543,26300000.0
2005-06-13 23:38:00,2.29512,2.29576,2.295,2.29549,33400000.0
2005-06-13 23:39:00,2.29543,2.296,2.29514,2.29583,32300000.0
2005-06-13 23:40:00,2.29602,2.29602,2.29542,2.29571,39500000.0
2005-06-13 23:41:00,2.29548,2.29594,2.29528,2.29552,41400000.0
2005-06-13 23:42:00,2.29617,2.29617,2.29528,2.29533,31400000.0
2005-06-13 23:43:00,2.29624,2.29624,2.2956,2.29564,48500000.0
2005-06-13 23:44:00,2.29553,2.29662,2.29553,2.29644,39200000.0
2005-06-13 23:45:00,2.29613,2.29654,2.29588,2.29605,32400000.0
2005-06-13 23:46:00,2.2961,2.29613,2.29499,2.29524,42300000.0
2005-06-13 23:47:00,2.29528,2.29607,2.29508,2.29607,21500000.0
2005-06-13 23:48:00,2.29601,2.29601,2.29554,2.29554,60999999.0
2005-06-13 23:49:00,2.29518,2.29586,2.29515,2.29549,24000000.0
2005-06-13 23:50:00,2.29589,2.29589,2.29491,2.29515,76100000.0
2005-06-13 23:51:00,2.29568,2.29585,2.29493,2.29538,54400000.0
2005-06-13 23:52:00,2.2956,2.29581,2.2951,2.29564,40400000.0
2005-06-13 23:53:00,2.29533,2.29614,2.29527,2.29583,44400000.0
2005-06-13 23:54:00,2.296,2.29626,2.29558,2.29602,18600000.0
2005-06-13 23:55:00,2.29605,2.29635,2.29579,2.2959,38800000.0
2005-06-13 23:56:00,2.29622,2.29655,2.29598,2.29644,35900000.0
2005-06-13 23:57:00,2.29645,2.29679,2.29621,2.29679,45900000.0
2005-06-13 23:58:00,2.29718,2.29721,2.29585,2.29633,33700000.0
2005-06-13 23:59:00,2.29693,2.29693,2.29597,2.29625,28500000.0
2005-06-14 00:00:00,2.29624,2.29688,2.29624,2.29646,23200000.0
2005-06-14 00:01:00,2.29644,2.29668,2.29584,2.29616,34700000.0
2005-06-14 00:02:00,2.29645,2.29647,2.29606,2.29627,29500000.0
2005-06-14 00:03:00,2.29663,2.29667,2.2961,2.29629,21500000.0
2005-06-14 00:04:00,2.29674,2.29688,2.29624,2.29629,64300000.0
2005-06-14 00:05:00,2.29646,2.29692,2.29615,2.29632,26600000.0
2005-06-14 00:06:00,2.2966,2.2968,2.29605,2.2968,40900000.0
2005-06-14 00:07:00,2.29684,2.29684,2.2964,2.29645,24800000.0
2005-06-14 00:08:00,2.29671,2.2968,2.29652,2.29652,16400000.0
2005-06-14 00:09:00,2.29681,2.29683,2.29624,2.29663,37500000.0
2005-06-14 00:10:00,2.29626,2.29693,2.29623,2.2967,59400000.0
2005-06-14 00:11:00,2.29668,2.29717,2.29647,2.29655,60500001.0
2005-06-14 00:12:00,2.29675,2.29713,2.29643,2.29704,37600000.0
2005-06-14 00:13:00,2.29717,2.29717,2.29661,2.29684,44200000.0
2005-06-14 00:14:00,2.29654,2.29704,2.29644,2.29676,28800000.0
2005-06-14 00:15:00,2.29671,2.29749,2.29671,2.29702,39900000.0
2005-06-14 00:16:00,2.29687,2.29724,2.29647,2.29647,28000000.0
2005-06-14 00:17:00,2.29692,2.29735,2.29671,2.29695,43300000.0
2005-06-14 00:18:00,2.29696,2.29745,2.2967,2.29745,50900000.0
2005-06-14 00:19:00,2.2969,2.29721,2.2968,2.29709,46400000.0
2005-06-14 00:20:00,2.29704,2.29726,2.29641,2.29705,47900000.0
2005-06-14 00:21:00,2.29675,2.29707,2.29655,2.29692,24000000.0
2005-06-14 00:22:00,2.29694,2.29709,2.29635,2.29656,29900000.0
2005-06-14 00:23:00,2.29689,2.29689,2.29606,2.29606,42400000.0
2005-06-14 00:24:00,2.29667,2.29667,2.29626,2.29646,45600000.0
2005-06-14 00:25:00,2.29595,2.29651,2.29581,2.29651,15400000.0
2005-06-14 00:26:00,2.2963,2.29662,2.29621,2.29628,35800000.0
2005-06-14 00:27:00,2.29599,2.29671,2.29596,2.29638,37000000.0
2005-06-14 00:28:00,2.29613,2.29665,2.29596,2.29638,46900000.0
2005-06-14 00:29:00,2.29634,2.29639,2.29602,2.29602,36600000.0
2005-06-14 00:30:00,2.2963,2.29655,2.29572,2.29572,38100000.0
2005-06-14 00:31:00,2.296,2.29657,2.296,2.29647,40500000.0
2005-06-14 00:32:00,2.29664,2.29664,2.29618,2.29634,47000000.0
2005-06-14 00:33:00,2.29578,2.29667,2.29578,2.29667,38200001.0
2005-06-14 00:34:00,2.29592,2.29685,2.29592,2.29603,34800000.0
2005-06-14 00:35:00,2.29638,2.29694,2.29636,2.2969,50900000.0
2005-06-14 00:36:00,2.29661,2.29677,2.2965,2.29672,29800000.0
2005-06-14 00:37:00,2.29644,2.29697,2.29625,2.29674,34600000.0
2005-06-14 00:38:00,2.29619,2.29683,2.29619,2.29675,20600000.0
2005-06-14 00:39:00,2.29658,2.29672,2.29612,2.29612,53100000.0
2005-06-14 00:40:00,2.29628,2.29695,2.29617,2.29695,39100000.0
2005-06-14 00:41:00,2.29685,2.29685,2.2961,2.29668,40699999.0
2005-06-14 00:42:00,2.29598,2.29628,2.29584,2.29598,35500000.0
2005-06-14 00:43:00,2.29641,2.29652,2.2961,2.2961,19600000.0
2005-06-14 00:44:00,2.29669,2.29681,2.29604,2.2965,29400000.0
2005-06-14 00:45:00,2.29664,2.29664,2.29581,2.29582,36000000.0
2005-06-14 00:46:00,2.29629,2.29652,2.29586,2.29586,58399998.0
2005-06-14 00:47:00,2.29605,2.29646,2.29579,2.29579,25200000.0
2005-06-14 00:48:00,2.2964,2.2964,2.29572,2.29596,13400000.0
2005-06-14 00:49:00,2.29608,2.29615,2.29563,2.29563,34000000.0
2005-06-14 00:50:00,2.29558,2.2964,2.29558,2.2964,41400000.0
2005-06-14 00:51:00,2.29548,2.29655,2.29545,2.29655,38700000.0
2005-06-14 00:52:00,2.29601,2.29635,2.29582,2.29634,30400000.0
2005-06-14 00:53:00,2.29621,2.29657,2.29606,2.29657,34900000.0
2005-06-14 00:54:00,2.29617,2.29664,2.29599,2.29617,50400000.0
2005-06-14 00:55:00,2.29632,2.29662,2.29607,2.29621,30600000.0
2005-06-14 00:56:00,2.2964,2.29706,2.29623,2.29693,18900000.0
2005-06-14 00:57:00,2.29658,2.29717,2.29652,2.29663,56500000.0
2005-06-14 00:58:00,2.29682,2.29727,2.29661,2.29661,55000000.0
2005-06-14 00:59:00,2.29653,2.29725,2.29642,2.29707,49300000.0
2005-06-14 01:00:00,2.29655,2.29713,2.29645,2.29678,54000000.0
2005-06-14 01:01:00,2.29662,2.29688,2.29648,2.29684,26800000.0
2005-06-14 01:02:00,2.29647,2.29695,2.29641,2.29689,26700000.0
2005-06-14 01:03:00,2.29695,2.29718,2.29668,2.29698,23200000.0
2005-06-14 01:04:00,2.2971,2.29727,2.2964,2.29657,22200000.0
2005-06-14 01:05:00,2.2975,2.29752,2.29689,2.29703,47100000.0
2005-06-14 01:06:00,2.29668,2.29728,2.29663,2.29728,20800000.0
2005-06-14 01:07:00,2.29661,2.29732,2.29659,2.29729,29600000.0
2005-06-14 01:08:00,2.29746,2.29776,2.29725,2.29748,36600000.0
2005-06-14 01:09:00,2.29727,2.29746,2.29694,2.29699,42100000.0
2005-06-14 01:10:00,2.29722,2.29745,2.29684,2.29706,51400000.0
2005-06-14 01:11:00,2.29691,2.29743,2.29678,2.29694,37500000.0
2005-06-14 01:12:00,2.29715,2.2973,2.29694,2.29715,30800000.0
2005-06-14 01:13:00,2.29722,2.2974,2.29697,2.29731,26600000.0
2005-06-14 01:14:00,2.29717,2.29752,2.29701,2.29734,39100000.0
2005-06-14 01:15:00,2.29749,2.29749,2.29686,2.29702,29700000.0
2005-06-14 01:16:00,2.29729,2.29729,2.29674,2.29675,49800000.0
2005-06-14 01:17:00,2.2965,2.29756,2.2965,2.29737,47000000.0
2005-06-14 01:18:00,2.29752,2.29765,2.29705,2.29746,31100000.0
2005-06-14 01:19:00,2.29732,2.29741,2.29674,2.29687,43900000.0
2005-06-14 01:20:00,2.29677,2.2972,2.29638,2.29663,53100000.0
2005-06-14 01:21:00,2.29698,2.29762,2.29675,2.29756,30000000.0
2005-06-14 01:22:00,2.29708,2.29771,2.29683,2.2971,54300000.0
2005-06-14 01:23:00,2.29709,2.29736,2.29685,2.2973,56700001.0
2005-06-14 01:24:00,2.2972,2.29738,2.29678,2.29717,30000000.0
2005-06-14 01:25:00,2.29647,2.29693,2.2963,2.29647,35900000.0
2005-06-14 01:26:00,2.29557,2.29621,2.29546,2.29595,20500000.0
2005-06-14 01:27:00,2.2966,2.29687,2.29556,2.29687,47500000.0
2005-06-14 01:28:00,2.2961,2.29668,2.29604,2.29605,44000000.0
2005-06-14 01:29:00,2.29637,2.29645,2.29542,2.29542,22400000.0
2005-06-14 01:30:00,2.29533,2.29565,2.29521,2.29548,42300000.0
2005-06-14 01:31:00,2.29513,2.29573,2.29498,2.29504,49600000.0
2005-06-14 01:32:00,2.29475,2.29547,2.29467,2.29509,36700000.0
2005-06-14 01:33:00,2.29546,2.29556,2.29495,2.29526,36000000.0
2005-06-14 01:34:00,2.29547,2.29565,2.2948,2.29508,48700000.0
2005-06-14 01:35:00,2.29527,2.29553,2.29444,2.29481,46100000.0
2005-06-14 01:36:00,2.2949,2.2949,2.29408,2.2943,27100000.0
2005-06-14 01:37:00,2.2942,2.29489,2.29383,2.29426,46200000.0
2005-06-14 01:38:00,2.29429,2.2945,2.2939,2.29434,37300000.0
2005-06-14 01:39:00,2.29433,2.29455,2.29379,2.29379,35900000.0
2005-06-14 01:40:00,2.29383,2.29422,2.2936,2.29378,40300000.0
2005-06-14 01:41:00,2.29398,2.29406,2.29339,2.29372,32500000.0
2005-06-14 01:42:00,2.29392,2.29412,2.2936,2.294,37400000.0
2005-06-14 01:43:00,2.29394,2.29403,2.29335,2.29363,34100000.0
2005-06-14 01:44:00,2.29318,2.29389,2.29304,2.29378,34000000.0
2005-06-14 01:45:00,2.29383,2.29404,2.29336,2.29371,20400000.0
2005-06-14 01:46:00,2.29399,2.29415,2.29319,2.29329,28600000.0
2005-06-14 01:47:00,2.29365,2.29395,2.29309,2.29395,31900000.0
2005-06-14 01:48:00,2.29355,2.29395,2.29306,2.29395,35000000.0
2005-06-14 01:49:00,2.2937,2.2937,2.29307,2.29325,34300000.0
2005-06-14 01:50:00,2.2933,2.29373,2.29316,2.29373,25300000.0
2005-06-14 01:51:00,2.29357,2.29389,2.29326,2.29359,39100000.0
2005-06-14 01:52:00,2.29349,2.29368,2.29314,2.29321,98299998.0
2005-06-14 01:53:00,2.29276,2.29328,2.2927,2.29328,32200000.0
2005-06-14 01:54:00,2.29263,2.29315,2.29256,2.29279,27900000.0
2005-06-14 01:55:00,2.29251,2.29303,2.29238,2.29244,54400000.0
2005-06-14 01:56:00,2.29305,2.29326,2.29271,2.29281,26300000.0
2005-06-14 01:57:00,2.29345,2.29351,2.29262,2.29271,20800000.0
2005-06-14 01:58:00,2.29252,2.293,2.29246,2.29263,53400000.0
2005-06-14 01:59:00,2.29312,2.29328,2.29262,2.29273,26400000.0
2005-06-14 02:00:00,2.29262,2.29284,2.29213,2.29275,38000000.0
2005-06-14 02:01:00,2.29221,2.29314,2.29221,2.29292,39500000.0
2005-06-14 02:02:00,2.29274,2.29319,2.29248,2.29319,23000000.0
2005-06-14 02:03:00,2.29324,2.29324,2.29261,2.2931,35200000.0
2005-06-14 02:04:00,2.29284,2.2936,2.29261,2.29327,27900000.0
2005-06-14 02:05:00,2.29337,2.29347,2.29277,2.29338,53700000.0
2005-06-14 02:06:00,2.29306,2.29378,2.29294,2.29377,54100000.0
2005-06-14 02:07:00,2.29351,2.29394,2.29346,2.29388,58300000.0
2005-06-14 02:08:00,2.29338,2.29402,2.29313,2.29402,60200000.0
2005-06-14 02:09:00,2.29376,2.29412,2.29348,2.29394,49100000.0
2005-06-14 02:10:00,2.29385,2.29385,2.29322,2.29366,42100000.0
2005-06-14 02:11:00,2.29392,2.29407,2.29316,2.29363,45500001.0
2005-06-14 02:12:00,2.29365,2.29381,2.29324,2.29381,55800000.0
2005-06-14 02:13:00,2.2939,2.2939,2.29317,2.29324,32100000.0
2005-06-14 02:14:00,2.29314,2.29362,2.29309,2.29359,32900000.0
2005-06-14 02:15:00,2.29368,2.29368,2.29308,2.29318,44300000.0
2005-06-14 02:16:00,2.29326,2.29351,2.29314,2.29321,39000000.0
2005-06-14 02:17:00,2.29325,2.29356,2.29318,2.29343,24600000.0
2005-06-14 02:18:00,2.29333,2.29377,2.29325,2.29355,30700000.0
2005-06-14 02:19:00,2.29342,2.29372,2.29308,2.29367,39200000.0
2005-06-14 02:20:00,2.2935,2.29359,2.29292,2.29319,23800000.0
2005-06-14 02:21:00,2.29308,2.2936,2.29288,2.29347,37000000.0
2005-06-14 02:22:00,2.29337,2.29362,2.29307,2.2935,30200000.0
2005-06-14 02:23:00,2.29347,2.29398,2.29336,2.2937,37400000.0
2005-06-14 02:24:00,2.2939,2.29413,2.2935,2.29377,39200000.0
2005-06-14 02:25:00,2.29398,2.29424,2.29329,2.29367,35200000.0
2005-06-14 02:26:00,2.2936,2.29366,2.29319,2.29366,24000000.0
2005-06-14 02:27:00,2.2935,2.29355,2.29296,2.29325,39900000.0
2005-06-14 02:28:00,2.29318,2.2934,2.29266,2.29266,39300000.0
2005-06-14 02:29:00,2.29251,2.29332,2.2924,2.29316,32100000.0
2005-06-14 02:30:00,2.29283,2.29346,2.29274,2.29319,31200000.0
2005-06-14 02:31:00,2.29352,2.29357,2.29266,2.29311,39000000.0
2005-06-14 02:32:00,2.29307,2.29361,2.293,2.29345,27700000.0
2005-06-14 02:33:00,2.29358,2.29377,2.29314,2.29366,41100000.0
2005-06-14 02:34:00,2.29368,2.29378,2.29338,2.29361,29300000.0
2005-06-14 02:35:00,2.29335,2.2938,2.2933,2.2935,33300000.0
2005-06-14 02:36:00,2.29381,2.29391,2.29339,2.29353,32000000.0
2005-06-14 02:37:00,2.2937,2.29392,2.29343,2.29389,41200000.0
2005-06-14 02:38:00,2.29385,2.29408,2.29348,2.29348,32400000.0
2005-06-14 02:39:00,2.29382,2.29399,2.29333,2.29337,23200000.0
2005-06-14 02:40:00,2.2934,2.29358,2.29312,2.29351,19900000.0
2005-06-14 02:41:00,2.29351,2.29351,2.29262,2.29305,53400000.0
2005-06-14 02:42:00,2.2928,2.29301,2.29218,2.29223,33200000.0
2005-06-14 02:43:00,2.29228,2.29297,2.29224,2.29279,52600001.0
2005-06-14 02:44:00,2.2928,2.29289,2.2918,2.29187,41200000.0
2005-06-14 02:45:00,2.29262,2.2929,2.29209,2.2922,28500000.0
2005-06-14 02:46:00,2.29307,2.29307,2.29204,2.29245,36700000.0
2005-06-14 02:47:00,2.29273,2.29304,2.29244,2.29247,25700000.0
2005-06-14 02:48:00,2.29251,2.29321,2.2925,2.29315,27600000.0
2005-06-14 02:49:00,2.29309,2.29329,2.29285,2.29304,20800000.0
2005-06-14 02:50:00,2.29268,2.2929,2.2922,2.29269,27900000.0
2005-06-14 02:51:00,2.29175,2.29195,2.29074,2.29138,57000000.0
2005-06-14 02:52:00,2.29053,2.29082,2.28996,2.2902,47800000.0
2005-06-14 02:53:00,2.29028,2.29028,2.28914,2.28914,19400000.0
2005-06-14 02:54:00,2.28902,2.28988,2.28878,2.28988,33400000.0
2005-06-14 02:55:00,2.28988,2.29087,2.28979,2.29071,32300000.0
2005-06-14 02:56:00,2.29103,2.29138,2.29045,2.29105,36000000.0
2005-06-14 02:57:00,2.29092,2.29092,2.28952,2.28952,41500000.0
2005-06-14 02:58:00,2.28988,2.2902,2.28938,2.28978,31500000.0
2005-06-14 02:59:00,2.29057,2.29057,2.28971,2.28991,35400000.0
2005-06-14 03:00:00,2.28998,2.29036,2.28963,2.29033,22400000.0
2005-06-14 03:01:00,2.29045,2.29104,2.29036,2.29101,26600000.0
2005-06-14 03:02:00,2.29057,2.29078,2.29026,2.29026,55300000.0
2005-06-14 03:03:00,2.29035,2.29053,2.28983,2.29014,22100000.0
2005-06-14 03:04:00,2.29035,2.29054,2.28969,2.29007,55400000.0
2005-06-14 03:05:00,2.2901,2.29041,2.28995,2.29022,17300000.0
2005-06-14 03:06:00,2.2904,2.29046,2.29,2.29008,43200000.0
2005-06-14 03:07:00,2.29017,2.29044,2.2898,2.29044,17600000.0
2005-06-14 03:08:00,2.29127,2.29131,2.28955,2.28955,30500000.0
2005-06-14 03:09:00,2.28963,2.29015,2.28956,2.28963,16700000.0
2005-06-14 03:10:00,2.28964,2.28999,2.28893,2.2891,30700000.0
2005-06-14 03:11:00,2.28933,2.28976,2.28924,2.28942,30100000.0
2005-06-14 03:12:00,2.28901,2.28973,2.28884,2.28937,52600000.0
2005-06-14 03:13:00,2.28924,2.28988,2.28923,2.28969,35200000.0
2005-06-14 03:14:00,2.28982,2.28996,2.28923,2.28977,51900000.0
2005-06-14 03:15:00,2.28976,2.28983,2.28933,2.28933,23600000.0
2005-06-14 03:16:00,2.28975,2.28982,2.28915,2.28935,32900000.0
2005-06-14 03:17:00,2.28914,2.2899,2.28904,2.2899,64200000.0
2005-06-14 03:18:00,2.28933,2.28977,2.28926,2.28963,57100000.0
2005-06-14 03:19:00,2.28989,2.28989,2.28906,2.28907,34500000.0
2005-06-14 03:20:00,2.2895,2.28995,2.28935,2.2897,39600000.0
2005-06-14 03:21:00,2.28959,2.29023,2.28953,2.28973,75800000.0
2005-06-14 03:22:00,2.2896,2.28989,2.28932,2.28967,35100000.0
2005-06-14 03:23:00,2.2895,2.28976,2.28923,2.28934,30000000.0
2005-06-14 03:24:00,2.28967,2.28993,2.28948,2.2898,43600000.0
2005-06-14 03:25:00,2.29007,2.29007,2.28941,2.28969,18600000.0
2005-06-14 03:26:00,2.28952,2.29036,2.28947,2.29029,27400000.0
2005-06-14 03:27:00,2.2898,2.29006,2.2894,2.2894,24400000.0
2005-06-14 03:28:00,2.28979,2.29025,2.28965,2.29018,35700000.0
2005-06-14 03:29:00,2.29004,2.29027,2.28989,2.2901,22000000.0
2005-06-14 03:30:00,2.29014,2.29043,2.28972,2.29006,19000000.0
2005-06-14 03:31:00,2.29005,2.29039,2.28981,2.29002,35600000.0
2005-06-14 03:32:00,2.29009,2.29036,2.29004,2.29013,32900000.0
2005-06-14 03:33:00,2.29017,2.29057,2.28999,2.2904,30400000.0
2005-06-14 03:34:00,2.28999,2.29029,2.28965,2.29024,37500000.0
2005-06-14 03:35:00,2.29025,2.29039,2.28963,2.28968,55299999.0
2005-06-14 03:36:00,2.29009,2.29021,2.28966,2.28985,32300000.0
2005-06-14 03:37:00,2.28972,2.28989,2.28919,2.28938,32900000.0
2005-06-14 03:38:00,2.28955,2.29001,2.28948,2.29001,19800000.0
2005-06-14 03:39:00,2.29016,2.29016,2.28942,2.28951,46000000.0
2005-06-14 03:40:00,2.28979,2.28994,2.28927,2.2898,35000000.0
2005-06-14 03:41:00,2.29021,2.29021,2.28963,2.28976,49300000.0
2005-06-14 03:42:00,2.2898,2.29026,2.28954,2.29002,50300000.0
2005-06-14 03:43:00,2.29003,2.29065,2.28977,2.29029,39500000.0
2005-06-14 03:44:00,2.2903,2.29076,2.29011,2.29056,51300000.0
2005-06-14 03:45:00,2.29077,2.29106,2.29018,2.29027,54500000.0
2005-06-14 03:46:00,2.29084,2.29107,2.29057,2.2906,58100000.0
2005-06-14 03:47:00,2.2905,2.29086,2.29047,2.29056,58100000.0
2005-06-14 03:48:00,2.29105,2.29131,2.29084,2.29131,30500000.0
2005-06-14 03:49:00,2.29117,2.29182,2.29113,2.29162,22800000.0
2005-06-14 03:50:00,2.29164,2.29192,2.29144,2.2917,44100000.0
2005-06-14 03:51:00,2.29185,2.29202,2.29163,2.29183,45500000.0
2005-06-14 03:52:00,2.29215,2.29251,2.29187,2.29251,16700000.0
2005-06-14 03:53:00,2.29219,2.29309,2.29217,2.29301,28700000.0
2005-06-14 03:54:00,2.29282,2.29308,2.29223,2.29249,29300000.0
2005-06-14 03:55:00,2.29223,2.29287,2.29219,2.29287,30600000.0
2005-06-14 03:56:00,2.29277,2.2929,2.29231,2.29263,65500000.0
2005-06-14 03:57:00,2.29274,2.29277,2.2922,2.29245,27800000.0
2005-06-14 03:58:00,2.29231,2.29271,2.29215,2.29271,57400000.0
2005-06-14 03:59:00,2.2922,2.29251,2.29211,2.29251,26400000.0
2005-06-14 04:00:00,2.29265,2.29265,2.29192,2.29194,40200000.0
2005-06-14 04:01:00,2.29219,2.29234,2.29157,2.29234,56299999.0
2005-06-14 04:02:00,2.29246,2.29253,2.2919,2.29248,18600000.0
2005-06-14 04:03:00,2.29262,2.2929,2.2922,2.29263,31500000.0
2005-06-14 04:04:00,2.29292,2.29304,2.29256,2.29256,10400000.0
2005-06-14 04:05:00,2.29297,2.2931,2.29252,2.29252,26400000.0
2005-06-14 04:06:00,2.29303,2.29333,2.29294,2.29329,43800000.0
2005-06-14 04:07:00,2.2933,2.29332,2.29257,2.29285,39400000.0
2005-06-14 04:08:00,2.29326,2.29338,2.29268,2.29301,34000000.0
2005-06-14 04:09:00,2.29313,2.29332,2.29277,2.29301,28500000.0
2005-06-14 04:10:00,2.29298,2.29365,2.29282,2.29347,19100000.0
2005-06-14 04:11:00,2.29299,2.29328,2.29264,2.29328,16000000.0
2005-06-14 04:12:00,2.2932,2.29342,2.29287,2.29328,27700000.0
2005-06-14 04:13:00,2.29306,2.29344,2.29296,2.29344,46100000.0
2005-06-14 04:14:00,2.29355,2.29363,2.29327,2.29344,47100000.0
2005-06-14 04:15:00,2.29334,2.29369,2.29328,2.29354,25900000.0
2005-06-14 04:16:00,2.29383,2.29392,2.29334,2.29334,39800000.0
2005-06-14 04:17:00,2.29385,2.29396,2.29333,2.29368,32800000.0
2005-06-14 04:18:00,2.29387,2.29387,2.29308,2.29308,28400000.0
2005-06-14 04:19:00,2.29334,2.2935,2.29305,2.2935,48400000.0
2005-06-14 04:20:00,2.29314,2.29379,2.29301,2.29343,50700000.0
2005-06-14 04:21:00,2.29365,2.29384,2.2931,2.29384,49099999.0
2005-06-14 04:22:00,2.29373,2.29407,2.29349,2.29379,26200000.0
2005-06-14 04:23:00,2.29365,2.29394,2.29323,2.29326,34800000.0
2005-06-14 04:24:00,2.2934,2.29387,2.29326,2.29326,46400001.0
2005-06-14 04:25:00,2.2934,2.29385,2.29313,2.29337,26200000.0
2005-06-14 04:26:00,2.2935,2.29385,2.29335,2.29335,29200000.0
2005-06-14 04:27:00,2.29305,2.29373,2.29301,2.29357,39700000.0
2005-06-14 04:28:00,2.29372,2.29372,2.29304,2.29331,22000000.0
2005-06-14 04:29:00,2.29402,2.29402,2.29317,2.2934,58700001.0
2005-06-14 04:30:00,2.29298,2.29358,2.29292,2.29313,35200000.0
2005-06-14 04:31:00,2.29343,2.29364,2.29315,2.29328,41100000.0
2005-06-14 04:32:00,2.29352,2.29369,2.29303,2.29346,32400000.0
2005-06-14 04:33:00,2.29355,2.29355,2.29318,2.29324,41200000.0
2005-06-14 04:34:00,2.29335,2.29385,2.29313,2.29385,37000000.0
2005-06-14 04:35:00,2.29367,2.29388,2.29322,2.29369,52700000.0
2005-06-14 04:36:00,2.29331,2.29361,2.29312,2.2932,30700000.0
2005-06-14 04:37:00,2.29326,2.29381,2.29326,2.29364,25400000.0
2005-06-14 04:38:00,2.29339,2.29404,2.29339,2.29404,30200000.0
2005-06-14 04:39:00,2.29382,2.29409,2.29357,2.294,38700000.0
2005-06-14 04:40:00,2.29385,2.29401,2.29338,2.29379,31300000.0
2005-06-14 04:41:00,2.294,2.294,2.29331,2.29345,23400000.0
2005-06-14 04:42:00,2.2936,2.29396,2.29337,2.29378,30600000.0
2005-06-14 04:43:00,2.29377,2.29402,2.29349,2.29388,54900000.0
2005-06-14 04:44:00,2.29386,2.29419,2.29349,2.29419,37800000.0
2005-06-14 04:45:00,2.29351,2.29421,2.29347,2.29395,41800000.0
2005-06-14 04:46:00,2.29372,2.29411,2.29358,2.29403,37300000.0
2005-06-14 04:47:00,2.29371,2.2943,2.2936,2.29424,24600000.0
2005-06-14 04:48:00,2.29353,2.29404,2.29345,2.29349,38400000.0
2005-06-14 04:49:00,2.29346,2.29395,2.29324,2.29376,35500000.0
2005-06-14 04:50:00,2.29365,2.29386,2.29332,2.29382,41300000.0
2005-06-14 04:51:00,2.29363,2.29386,2.2932,2.29385,19600000.0
2005-06-14 04:52:00,2.29387,2.29394,2.29336,2.2937,38800000.0
2005-06-14 04:53:00,2.29405,2.29405,2.29303,2.29314,30000000.0
2005-06-14 04:54:00,2.29322,2.29378,2.29322,2.2937,32900000.0
2005-06-14 04:55:00,2.29387,2.29387,2.29302,2.29355,36900000.0
2005-06-14 04:56:00,2.29283,2.29354,2.2927,2.29354,30600000.0
2005-06-14 04:57:00,2.29329,2.29381,2.29298,2.29356,35000000.0
2005-06-14 04:58:00,2.29283,2.29367,2.29283,2.29356,24400000.0
2005-06-14 04:59:00,2.2934,2.29378,2.29319,2.29332,35500000.0
2005-06-14 05:00:00,2.29346,2.29374,2.29281,2.29281,32600000.0
2005-06-14 05:01:00,2.29276,2.29355,2.29271,2.2934,58500000.0
2005-06-14 05:02:00,2.29379,2.29393,2.29331,2.29331,26700000.0
2005-06-14 05:03:00,2.29346,2.29365,2.29306,2.29306,33100000.0
2005-06-14 05:04:00,2.29296,2.29358,2.29282,2.29355,42600000.0
2005-06-14 05:05:00,2.29364,2.29389,2.2934,2.29354,50100000.0
2005-06-14 05:06:00,2.29325,2.29347,2.29294,2.29341,56599999.0
2005-06-14 05:07:00,2.29333,2.29391,2.29333,2.29372,27800000.0
2005-06-14 05:08:00,2.2935,2.2937,2.29297,2.2932,57800000.0
2005-06-14 05:09:00,2.29315,2.29365,2.29306,2.29332,38000000.0
2005-06-14 05:10:00,2.29319,2.29378,2.29296,2.29351,24600000.0
2005-06-14 05:11:00,2.29361,2.29361,2.29298,2.29333,23900000.0
2005-06-14 05:12:00,2.29343,2.29365,2.29318,2.29355,33400000.0
2005-06-14 05:13:00,2.29355,2.29382,2.29327,2.29347,33200000.0
2005-06-14 05:14:00,2.29357,2.29371,2.29316,2.29322,38300000.0
2005-06-14 05:15:00,2.29326,2.29367,2.29319,2.29367,23200000.0
2005-06-14 05:16:00,2.29343,2.2937,2.29327,2.29329,46100000.0
2005-06-14 05:17:00,2.29323,2.2937,2.2931,2.2931,36000000.0
2005-06-14 05:18:00,2.29347,2.29361,2.29329,2.29343,34500000.0
2005-06-14 05:19:00,2.29344,2.29375,2.29317,2.29362,71500000.0
2005-06-14 05:20:00,2.29336,2.29374,2.29332,2.2936,34000000.0
2005-06-14 05:21:00,2.29345,2.29401,2.2934,2.29394,28800000.0
2005-06-14 05:22:00,2.29393,2.29413,2.29352,2.29378,41500000.0
2005-06-14 05:23:00,2.29382,2.29435,2.29369,2.29415,31200000.0
2005-06-14 05:24:00,2.29372,2.29398,2.29352,2.29385,37700000.0
2005-06-14 05:25:00,2.29369,2.29381,2.29318,2.29328,30000000.0
2005-06-14 05:26:00,2.29389,2.29414,2.29345,2.29352,29300000.0
2005-06-14 05:27:00,2.29389,2.29431,2.29377,2.29425,42500000.0
2005-06-14 05:28:00,2.29408,2.29431,2.29378,2.29414,33000000.0
2005-06-14 05:29:00,2.29462,2.29468,2.29368,2.2939,30400000.0
2005-06-14 05:30:00,2.2943,2.29442,2.29388,2.29408,25800000.0
2005-06-14 05:31:00,2.29384,2.29415,2.29371,2.29386,63000000.0
2005-06-14 05:32:00,2.29408,2.29408,2.29353,2.29353,25000000.0
2005-06-14 05:33:00,2.29381,2.29401,2.29352,2.29381,39800000.0
2005-06-14 05:34:00,2.29353,2.29379,2.29337,2.29337,40900000.0
2005-06-14 05:35:00,2.29358,2.29382,2.29343,2.29353,39200000.0
2005-06-14 05:36:00,2.29391,2.29405,2.29351,2.29353,35000000.0
2005-06-14 05:37:00,2.2936,2.29416,2.29343,2.29402,43900000.0
2005-06-14 05:38:00,2.29416,2.29428,2.29376,2.29385,40500000.0
2005-06-14 05:39:00,2.29357,2.29414,2.29356,2.29408,33100000.0
2005-06-14 05:40:00,2.29388,2.29414,2.29373,2.29409,33500000.0
2005-06-14 05:41:00,2.29338,2.29398,2.29329,2.29367,25700000.0
2005-06-14 05:42:00,2.29346,2.294,2.29339,2.29384,37200000.0
2005-06-14 05:43:00,2.29398,2.29437,2.29375,2.29437,44100000.0
2005-06-14 05:44:00,2.29391,2.29427,2.29375,2.29375,43900000.0
2005-06-14 05:45:00,2.2937,2.29407,2.29326,2.29326,35600000.0
2005-06-14 05:46:00,2.29353,2.29388,2.29331,2.29342,36600000.0
2005-06-14 05:47:00,2.29321,2.2938,2.29316,2.29373,25500000.0
2005-06-14 05:48:00,2.2938,2.2938,2.29313,2.29359,27200000.0
2005-06-14 05:49:00,2.29353,2.2937,2.29327,2.2937,31400000.0
2005-06-14 05:50:00,2.29335,2.2936,2.29322,2.29322,22800000.0
2005-06-14 05:51:00,2.29293,2.29362,2.29293,2.29315,42800000.0
2005-06-14 05:52:00,2.29278,2.29322,2.29243,2.29296,30000000.0
2005-06-14 05:53:00,2.29258,2.29311,2.29258,2.29278,36300000.0
2005-06-14 05:54:00,2.29285,2.29301,2.29252,2.29261,54000001.0
2005-06-14 05:55:00,2.29223,2.29297,2.29214,2.29269,28200000.0
2005-06-14 05:56:00,2.29323,2.29323,2.29259,2.29297,17600000.0
2005-06-14 05:57:00,2.29222,2.29303,2.29216,2.29296,11900000.0
2005-06-14 05:58:00,2.29328,2.29334,2.2927,2.29315,36300000.0
2005-06-14 05:59:00,2.29303,2.29344,2.29267,2.29344,27900000.0
2005-06-14 06:00:00,2.2929,2.2933,2.29261,2.29306,27000000.0
2005-06-14 06:01:00,2.29275,2.29352,2.29275,2.29339,26400000.0
2005-06-14 06:02:00,2.29341,2.29343,2.29287,2.29294,29300000.0
2005-06-14 06:03:00,2.29327,2.29327,2.29276,2.29276,43500000.0
2005-06-14 06:04:00,2.2926,2.29296,2.29231,2.29271,53500000.0
2005-06-14 06:05:00,2.29252,2.29311,2.29252,2.29292,37300000.0
2005-06-14 06:06:00,2.29296,2.2931,2.29258,2.29258,33100000.0
2005-06-14 06:07:00,2.29241,2.29297,2.2924,2.29252,23600000.0
2005-06-14 06:08:00,2.29292,2.29308,2.29257,2.29293,40200000.0
2005-06-14 06:09:00,2.29283,2.29315,2.29243,2.29309,20800000.0
2005-06-14 06:10:00,2.29317,2.29322,2.29241,2.29287,33900000.0
2005-06-14 06:11:00,2.29279,2.29303,2.29244,2.29278,32000000.0
2005-06-14 06:12:00,2.29296,2.29348,2.29218,2.29218,32700000.0
2005-06-14 06:13:00,2.29278,2.29323,2.29262,2.29323,46200000.0
2005-06-14 06:14:00,2.29308,2.2931,2.29223,2.29223,15300000.0
2005-06-14 06:15:00,2.29214,2.29308,2.29214,2.29284,24200000.0
2005-06-14 06:16:00,2.29263,2.29294,2.29248,2.29251,57000000.0
2005-06-14 06:17:00,2.29309,2.29317,2.29246,2.29279,20600000.0
2005-06-14 06:18:00,2.29322,2.29322,2.29254,2.29295,30900000.0
2005-06-14 06:19:00,2.293,2.29334,2.29244,2.29303,38500000.0
2005-06-14 06:20:00,2.29318,2.29341,2.2928,2.29302,39000000.0
2005-06-14 06:21:00,2.29298,2.29363,2.29294,2.29349,35100000.0
2005-06-14 06:22:00,2.29355,2.2937,2.29301,2.29322,41600000.0
2005-06-14 06:23:00,2.29342,2.29364,2.29309,2.29356,22800000.0
2005-06-14 06:24:00,2.2936,2.29363,2.29302,2.29306,55900000.0
2005-06-14 06:25:00,2.29311,2.29332,2.29304,2.29326,33600000.0
2005-06-14 06:26:00,2.29298,2.29379,2.29294,2.29322,33800000.0
2005-06-14 06:27:00,2.29338,2.29372,2.29338,2.29352,34200000.0
2005-06-14 06:28:00,2.29332,2.29374,2.29332,2.29374,45000000.0
2005-06-14 06:29:00,2.29362,2.29393,2.2933,2.29338,38100000.0
2005-06-14 06:30:00,2.29383,2.29402,2.29322,2.29322,40600000.0
2005-06-14 06:31:00,2.29335,2.29368,2.29306,2.2931,46500000.0
2005-06-14 06:32:00,2.29381,2.29381,2.29297,2.29312,19500000.0
2005-06-14 06:33:00,2.29321,2.29394,2.29321,2.29332,34800000.0
2005-06-14 06:34:00,2.2936,2.29388,2.29344,2.29376,32600000.0
2005-06-14 06:35:00,2.2938,2.29403,2.29308,2.29337,35100000.0
2005-06-14 06:36:00,2.29295,2.29385,2.29295,2.29353,29600000.0
2005-06-14 06:37:00,2.2939,2.294,2.29299,2.29374,30200000.0
2005-06-14 06:38:00,2.29356,2.29451,2.29356,2.2944,58300000.0
2005-06-14 06:39:00,2.29409,2.29424,2.29381,2.29385,47200000.0
2005-06-14 06:40:00,2.29415,2.29433,2.29374,2.2942,45200000.0
2005-06-14 06:41:00,2.29423,2.2946,2.29398,2.29434,25200000.0
2005-06-14 06:42:00,2.29414,2.29451,2.29391,2.29451,31900000.0
2005-06-14 06:43:00,2.29443,2.29503,2.29442,2.29499,33900000.0
2005-06-14 06:44:00,2.29467,2.29481,2.29385,2.29457,38100000.0
2005-06-14 06:45:00,2.29472,2.29499,2.29447,2.29474,33600000.0
2005-06-14 06:46:00,2.29449,2.29503,2.29438,2.29485,27800000.0
2005-06-14 06:47:00,2.2946,2.29497,2.29449,2.29457,39900000.0
2005-06-14 06:48:00,2.29474,2.29498,2.29411,2.29452,50700000.0
2005-06-14 06:49:00,2.29472,2.29488,2.29386,2.29394,31100000.0
2005-06-14 06:50:00,2.29418,2.29436,2.29357,2.29421,45400000.0
2005-06-14 06:51:00,2.2939,2.2944,2.29372,2.29426,32600000.0
2005-06-14 06:52:00,2.2942,2.2945,2.29375,2.2945,39800000.0
2005-06-14 06:53:00,2.29463,2.29473,2.29425,2.29456,45000000.0
2005-06-14 06:54:00,2.29421,2.29481,2.29421,2.29472,31100000.0
2005-06-14 06:55:00,2.29462,2.29487,2.29446,2.29446,39400000.0
2005-06-14 06:56:00,2.295,2.295,2.29401,2.29401,25400000.0
2005-06-14 06:57:00,2.29408,2.29435,2.2939,2.29413,48700000.0
2005-06-14 06:58:00,2.29378,2.29443,2.2937,2.29431,46400000.0
2005-06-14 06:59:00,2.29416,2.2947,2.29387,2.29446,66500000.0
2005-06-14 07:00:00,2.29422,2.29448,2.29412,2.29428,40300001.0
2005-06-14 07:01:00,2.29401,2.29433,2.29379,2.2938,28300000.0
2005-06-14 07:02:00,2.29419,2.29435,2.29388,2.29413,23400000.0
2005-06-14 07:03:00,2.29375,2.29442,2.29356,2.29417,29800000.0
2005-06-14 07:04:00,2.29385,2.29424,2.29372,2.29376,49000000.0
2005-06-14 07:05:00,2.29402,2.29423,2.29368,2.29423,35700000.0
2005-06-14 07:06:00,2.29429,2.29434,2.29366,2.29407,56300001.0
2005-06-14 07:07:00,2.29379,2.29399,2.29317,2.2932,27100000.0
2005-06-14 07:08:00,2.29382,2.29403,2.29318,2.29332,33800000.0
2005-06-14 07:09:00,2.29358,2.29399,2.29337,2.29399,30400000.0
2005-06-14 07:10:00,2.29385,2.29415,2.29354,2.29404,20600000.0
2005-06-14 07:11:00,2.29382,2.29411,2.29327,2.2938,46500000.0
2005-06-14 07:12:00,2.29344,2.29416,2.29344,2.29389,16500000.0
2005-06-14 07:13:00,2.29383,2.29411,2.2937,2.29382,75499998.0
2005-06-14 07:14:00,2.29343,2.29401,2.29339,2.29376,43299999.0
2005-06-14 07:15:00,2.29395,2.29395,2.29309,2.29368,35500000.0
2005-06-14 07:16:00,2.29376,2.29425,2.2936,2.29378,35600000.0
2005-06-14 07:17:00,2.29399,2.29413,2.29366,2.29378,35000000.0
2005-06-14 07:18:00,2.29372,2.29421,2.29353,2.29415,26800000.0
2005-06-14 07:19:00,2.29405,2.29411,2.293,2.29364,38100000.0
2005-06-14 07:20:00,2.29336,2.29408,2.29322,2.2937,33800000.0
2005-06-14 07:21:00,2.29395,2.29405,2.29336,2.29374,51600000.0
2005-06-14 07:22:00,2.29369,2.29431,2.29368,2.29422,33200000.0
2005-06-14 07:23:00,2.2942,2.29422,2.29374,2.29385,22800000.0
2005-06-14 07:24:00,2.29404,2.29424,2.29367,2.29412,55000000.0
2005-06-14 07:25:00,2.29367,2.29406,2.29352,2.29394,21800000.0
2005-06-14 07:26:00,2.29365,2.29373,2.29338,2.29338,24700000.0
2005-06-14 07:27:00,2.29379,2.29401,2.29332,2.29379,36200000.0
2005-06-14 07:28:00,2.29365,2.29381,2.29319,2.29356,60700000.0
2005-06-14 07:29:00,2.29374,2.29386,2.29342,2.29369,47500000.0
2005-06-14 07:30:00,2.29415,2.29417,2.29325,2.29325,23400000.0
2005-06-14 07:31:00,2.29384,2.29401,2.29349,2.29384,30500000.0
2005-06-14 07:32:00,2.29404,2.29435,2.29384,2.29403,40300000.0
2005-06-14 07:33:00,2.2944,2.29449,2.29344,2.29404,61200000.0
2005-06-14 07:34:00,2.2941,2.29451,2.29391,2.29423,42600000.0
2005-06-14 07:35:00,2.29458,2.29458,2.29427,2.29434,39600000.0
2005-06-14 07:36:00,2.29429,2.29443,2.29381,2.29419,43100000.0
2005-06-14 07:37:00,2.29443,2.29462,2.29403,2.29462,66400000.0
2005-06-14 07:38:00,2.29467,2.29474,2.29424,2.29442,59700000.0
2005-06-14 07:39:00,2.29417,2.29456,2.29413,2.29456,46600001.0
2005-06-14 07:40:00,2.29471,2.29512,2.29441,2.29441,24600000.0
2005-06-14 07:41:00,2.29525,2.29525,2.29426,2.29476,41900000.0
2005-06-14 07:42:00,2.29522,2.29529,2.29454,2.29496,34000000.0
2005-06-14 07:43:00,2.29512,2.29516,2.29437,2.29454,52000000.0
2005-06-14 07:44:00,2.29487,2.29487,2.29421,2.29441,22200000.0
2005-06-14 07:45:00,2.29462,2.2948,2.29405,2.2944,59000000.0
2005-06-14 07:46:00,2.2943,2.29467,2.29415,2.2945,52400000.0
2005-06-14 07:47:00,2.29475,2.29475,2.29422,2.2943,40700000.0
2005-06-14 07:48:00,2.29444,2.29458,2.2941,2.29423,46600000.0
2005-06-14 07:49:00,2.29426,2.29466,2.29409,2.29456,24400000.0
2005-06-14 07:50:00,2.2945,2.29453,2.2939,2.2945,37400000.0
2005-06-14 07:51:00,2.29426,2.29442,2.29399,2.29413,51400000.0
2005-06-14 07:52:00,2.29408,2.29444,2.29393,2.29429,33400000.0
2005-06-14 07:53:00,2.29421,2.29472,2.29416,2.29451,29400000.0
2005-06-14 07:54:00,2.29415,2.29473,2.29398,2.29444,27100000.0
2005-06-14 07:55:00,2.29435,2.29437,2.29396,2.29437,71400000.0
2005-06-14 07:56:00,2.29415,2.29469,2.29395,2.29469,44700000.0
2005-06-14 07:57:00,2.29483,2.29485,2.29446,2.2948,59000000.0
2005-06-14 07:58:00,2.29475,2.29535,2.29469,2.29505,35000000.0
2005-06-14 07:59:00,2.29518,2.29553,2.29463,2.29491,49800000.0
2005-06-14 08:00:00,2.29511,2.29552,2.29479,2.29537,29200000.0
2005-06-14 08:01:00,2.2947,2.29541,2.29435,2.29541,58800000.0
2005-06-14 08:02:00,2.2956,2.29587,2.29532,2.29566,64400000.0
2005-06-14 08:03:00,2.29567,2.29597,2.29526,2.29549,33800000.0
2005-06-14 08:04:00,2.2953,2.2962,2.2953,2.2961,33800000.0
2005-06-14 08:05:00,2.29551,2.29589,2.29549,2.29552,35700000.0
2005-06-14 08:06:00,2.29575,2.29575,2.29502,2.29555,52700000.0
2005-06-14 08:07:00,2.29557,2.29571,2.29528,2.29545,29200000.0
2005-06-14 08:08:00,2.2955,2.29566,2.29504,2.29558,45800000.0
2005-06-14 08:09:00,2.29562,2.2957,2.29499,2.29499,26500000.0
2005-06-14 08:10:00,2.29526,2.29547,2.29499,2.29532,42800000.0
2005-06-14 08:11:00,2.2954,2.2958,2.29525,2.29551,22900000.0
2005-06-14 08:12:00,2.2954,2.29558,2.29488,2.29521,36400000.0
2005-06-14 08:13:00,2.29525,2.29525,2.29475,2.29495,37700000.0
2005-06-14 08:14:00,2.29512,2.29521,2.2946,2.2946,28200000.0
2005-06-14 08:15:00,2.29507,2.29521,2.29426,2.29461,24900000.0
2005-06-14 08:16:00,2.2945,2.29495,2.29421,2.29483,38300000.0
2005-06-14 08:17:00,2.29458,2.29528,2.29458,2.29502,30000000.0
2005-06-14 08:18:00,2.29522,2.29522,2.2945,2.29464,56000000.0
2005-06-14 08:19:00,2.29517,2.29519,2.29445,2.29498,44100000.0
2005-06-14 08:20:00,2.29482,2.29524,2.29467,2.29498,28800000.0
2005-06-14 08:21:00,2.29473,2.29524,2.29451,2.29521,52400000.0
2005-06-14 08:22:00,2.29474,2.29481,2.29417,2.29451,29100000.0
2005-06-14 08:23:00,2.29497,2.29518,2.2945,2.2947,38900000.0
2005-06-14 08:24:00,2.29445,2.29483,2.2943,2.29434,26300000.0
2005-06-14 08:25:00,2.29396,2.29447,2.29383,2.29404,39000000.0
2005-06-14 08:26:00,2.29452,2.29461,2.29362,2.29362,26600000.0
2005-06-14 08:27:00,2.29415,2.29466,2.29387,2.29451,54700000.0
2005-06-14 08:28:00,2.29429,2.29438,2.29337,2.29337,54900000.0
2005-06-14 08:29:00,2.29348,2.29378,2.29309,2.29346,61300000.0
2005-06-14 08:30:00,2.29315,2.29365,2.29284,2.2933,40100000.0
2005-06-14 08:31:00,2.29303,2.29358,2.29266,2.29329,43200000.0
2005-06-14 08:32:00,2.29305,2.29356,2.29272,2.29287,41900000.0
2005-06-14 08:33:00,2.29283,2.29332,2.29262,2.2932,54500000.0
2005-06-14 08:34:00,2.29328,2.29358,2.29308,2.29358,52900000.0
2005-06-14 08:35:00,2.29409,2.29409,2.29329,2.29379,37800000.0
2005-06-14 08:36:00,2.29424,2.29437,2.29378,2.29417,30700000.0
2005-06-14 08:37:00,2.29417,2.29425,2.29363,2.29383,37500000.0
2005-06-14 08:38:00,2.2937,2.29435,2.2935,2.29426,33800000.0
2005-06-14 08:39:00,2.294,2.29426,2.29375,2.29406,27600000.0
2005-06-14 08:40:00,2.29385,2.29456,2.29368,2.29456,63499999.0
2005-06-14 08:41:00,2.2939,2.29438,2.2938,2.29416,31400000.0
2005-06-14 08:42:00,2.2941,2.29478,2.29394,2.29471,45100000.0
2005-06-14 08:43:00,2.29457,2.29515,2.29434,2.29472,38800000.0
2005-06-14 08:44:00,2.29428,2.29497,2.29428,2.29497,52300000.0
2005-06-14 08:45:00,2.2947,2.295,2.29451,2.29468,38700000.0
2005-06-14 08:46:00,2.29437,2.2945,2.29373,2.29376,30800000.0
2005-06-14 08:47:00,2.29395,2.29398,2.29317,2.29334,49800000.0
2005-06-14 08:48:00,2.29351,2.29359,2.29326,2.29337,52800000.0
2005-06-14 08:49:00,2.2933,2.29398,2.29326,2.29383,37100000.0
2005-06-14 08:50:00,2.29306,2.29381,2.29306,2.29361,33600000.0
2005-06-14 08:51:00,2.29308,2.29403,2.29308,2.29351,19800000.0
2005-06-14 08:52:00,2.29299,2.29344,2.29277,2.29296,31700000.0
2005-06-14 08:53:00,2.29305,2.29357,2.29297,2.29345,37300000.0
2005-06-14 08:54:00,2.29285,2.29339,2.29274,2.29293,49200000.0
2005-06-14 08:55:00,2.29253,2.29297,2.29233,2.29257,48500000.0
2005-06-14 08:56:00,2.29228,2.2929,2.29223,2.29251,31500000.0
2005-06-14 08:57:00,2.29229,2.29292,2.29229,2.29285,41900000.0
2005-06-14 08:58:00,2.29276,2.29338,2.29263,2.29304,44000000.0
2005-06-14 08:59:00,2.29319,2.29337,2.29282,2.29316,49600000.0
2005-06-14 09:00:00,2.29334,2.2934,2.29271,2.29304,16400000.0
2005-06-14 09:01:00,2.29265,2.2933,2.29265,2.29295,30400000.0
2005-06-14 09:02:00,2.29298,2.29389,2.29286,2.2937,35400000.0
2005-06-14 09:03:00,2.29355,2.29397,2.29312,2.29397,35600000.0
2005-06-14 09:04:00,2.29353,2.29378,2.2933,2.29367,22500000.0
2005-06-14 09:05:00,2.29364,2.29373,2.29294,2.29333,29700000.0
2005-06-14 09:06:00,2.29397,2.29413,2.29317,2.29331,48200000.0
2005-06-14 09:07:00,2.2932,2.29402,2.29311,2.29362,45700000.0
2005-06-14 09:08:00,2.29385,2.29396,2.29337,2.29361,19500000.0
2005-06-14 09:09:00,2.29414,2.29434,2.2931,2.29331,41800000.0
2005-06-14 09:10:00,2.29345,2.2938,2.29327,2.29358,47800001.0
2005-06-14 09:11:00,2.2934,2.29379,2.29315,2.29352,30500000.0
2005-06-14 09:12:00,2.29359,2.29382,2.29331,2.29331,40900000.0
2005-06-14 09:13:00,2.29337,2.2937,2.29301,2.29358,32800000.0
2005-06-14 09:14:00,2.29345,2.29371,2.29328,2.2934,50400001.0
2005-06-14 09:15:00,2.29303,2.2938,2.29299,2.2935,50400000.0
2005-06-14 09:16:00,2.29357,2.29357,2.29302,2.29331,18200000.0
2005-06-14 09:17:00,2.2931,2.29373,2.29286,2.29373,54800000.0
2005-06-14 09:18:00,2.29369,2.2939,2.29348,2.29388,45600000.0
2005-06-14 09:19:00,2.29428,2.29475,2.29425,2.29456,22700000.0
2005-06-14 09:20:00,2.29451,2.29482,2.29424,2.29436,24400000.0
2005-06-14 09:21:00,2.295,2.29501,2.2939,2.29435,29700000.0
2005-06-14 09:22:00,2.29492,2.29503,2.29382,2.29488,43000000.0
2005-06-14 09:23:00,2.29505,2.29505,2.29433,2.29461,22500000.0
2005-06-14 09:24:00,2.2945,2.29463,2.2939,2.2946,32900000.0
2005-06-14 09:25:00,2.29408,2.29455,2.29382,2.29445,30200000.0
2005-06-14 09:26:00,2.2946,2.29464,2.29409,2.29436,26800000.0
2005-06-14 09:27:00,2.2943,2.29475,2.29402,2.29434,69100000.0
2005-06-14 09:28:00,2.29425,2.29456,2.29411,2.29455,37200000.0
2005-06-14 09:29:00,2.29452,2.295,2.29437,2.29491,27400000.0
2005-06-14 09:30:00,2.29527,2.29534,2.29466,2.29482,36700000.0
2005-06-14 09:31:00,2.29486,2.29541,2.29473,2.29532,37900000.0
2005-06-14 09:32:00,2.29522,2.29522,2.29448,2.29485,36500000.0
2005-06-14 09:33:00,2.29472,2.29503,2.2947,2.29481,27900000.0
2005-06-14 09:34:00,2.29453,2.2953,2.29442,2.2953,46500000.0
2005-06-14 09:35:00,2.29555,2.29555,2.29451,2.29468,32300000.0
2005-06-14 09:36:00,2.29449,2.29476,2.29433,2.29457,63000000.0
2005-06-14 09:37:00,2.29452,2.29466,2.29381,2.29406,45700000.0
2005-06-14 09:38:00,2.29422,2.29478,2.29396,2.29451,20900000.0
2005-06-14 09:39:00,2.29441,2.29472,2.29413,2.29434,50600000.0
2005-06-14 09:40:00,2.29437,2.29501,2.29437,2.29488,40800000.0
2005-06-14 09:41:00,2.29473,2.29522,2.29449,2.29493,46400000.0
2005-06-14 09:42:00,2.29502,2.29519,2.29441,2.29454,32300000.0
2005-06-14 09:43:00,2.29479,2.29504,2.2945,2.29463,43700000.0
2005-06-14 09:44:00,2.29475,2.29493,2.29456,2.29488,34600000.0
2005-06-14 09:45:00,2.29453,2.29482,2.29434,2.29434,25600000.0
2005-06-14 09:46:00,2.29428,2.29495,2.29428,2.29495,35700000.0
2005-06-14 09:47:00,2.29449,2.2947,2.29432,2.29449,31000000.0
2005-06-14 09:48:00,2.29462,2.29481,2.2943,2.29449,47200000.0
2005-06-14 09:49:00,2.29477,2.29508,2.29453,2.29498,44100000.0
2005-06-14 09:50:00,2.29485,2.29498,2.29419,2.29462,33000000.0
2005-06-14 09:51:00,2.29475,2.29475,2.294,2.29426,36900000.0
2005-06-14 09:52:00,2.29442,2.2946,2.29401,2.29434,46400000.0
2005-06-14 09:53:00,2.29421,2.29455,2.29393,2.2945,63500000.0
2005-06-14 09:54:00,2.29439,2.29465,2.29426,2.29465,22400000.0
2005-06-14 09:55:00,2.29459,2.29484,2.29432,2.29483,37400000.0
2005-06-14 09:56:00,2.29478,2.29528,2.29448,2.29507,44500000.0
2005-06-14 09:57:00,2.29475,2.29521,2.29463,2.29501,60700001.0
2005-06-14 09:58:00,2.29517,2.29517,2.29426,2.29467,21100000.0
2005-06-14 09:59:00,2.29489,2.29495,2.29441,2.29467,36000000.0
2005-06-14 10:00:00,2.29442,2.2946,2.29417,2.29417,34400000.0
2005-06-14 10:01:00,2.29459,2.29481,2.29415,2.29438,60500000.0
2005-06-14 10:02:00,2.29435,2.29487,2.2942,2.29487,41700000.0
2005-06-14 10:03:00,2.29484,2.29484,2.29425,2.29425,23800000.0
2005-06-14 10:04:00,2.29467,2.29479,2.29408,2.29455,34300000.0
2005-06-14 10:05:00,2.29423,2.29454,2.29392,2.29435,50200000.0
2005-06-14 10:06:00,2.29431,2.29469,2.29416,2.29457,32500000.0
2005-06-14 10:07:00,2.29459,2.29459,2.29403,2.29428,39600000.0
2005-06-14 10:08:00,2.2947,2.29479,2.29411,2.29441,33100000.0
2005-06-14 10:09:00,2.2946,2.29483,2.29427,2.29442,18700000.0
2005-06-14 10:10:00,2.29475,2.29499,2.29424,2.29442,31900000.0
2005-06-14 10:11:00,2.29467,2.29494,2.29455,2.29494,36200000.0
2005-06-14 10:12:00,2.29489,2.29504,2.29449,2.29476,41000000.0
2005-06-14 10:13:00,2.29468,2.29541,2.29468,2.29519,22600000.0
2005-06-14 10:14:00,2.29512,2.29517,2.29441,2.29464,27500000.0
2005-06-14 10:15:00,2.29517,2.29517,2.29443,2.29463,40700000.0
2005-06-14 10:16:00,2.29447,2.29493,2.2943,2.29471,41900000.0
2005-06-14 10:17:00,2.29473,2.29492,2.29434,2.29491,35400000.0
2005-06-14 10:18:00,2.29474,2.29474,2.29377,2.29412,25800000.0
2005-06-14 10:19:00,2.29432,2.29457,2.29385,2.29398,45100000.0
2005-06-14 10:20:00,2.29438,2.29461,2.2939,2.29448,33500000.0
2005-06-14 10:21:00,2.29363,2.29417,2.29342,2.2939,17800000.0
2005-06-14 10:22:00,2.29362,2.294,2.29336,2.29341,39200000.0
2005-06-14 10:23:00,2.29402,2.29402,2.29323,2.2935,37000000.0
2005-06-14 10:24:00,2.2934,2.29407,2.29322,2.29379,29600000.0
2005-06-14 10:25:00,2.29373,2.29425,2.29351,2.29396,49700000.0
2005-06-14 10:26:00,2.29394,2.29411,2.29364,2.29366,41400000.0
2005-06-14 10:27:00,2.29358,2.29411,2.29358,2.29411,39700000.0
2005-06-14 10:28:00,2.29384,2.29424,2.2938,2.2941,39800000.0
2005-06-14 10:29:00,2.29412,2.29441,2.29375,2.29395,43300000.0
2005-06-14 10:30:00,2.29423,2.29522,2.29399,2.29434,32400000.0
2005-06-14 10:31:00,2.29421,2.29467,2.29408,2.29436,40600000.0
2005-06-14 10:32:00,2.29453,2.29529,2.29453,2.29497,31000000.0
2005-06-14 10:33:00,2.29466,2.29521,2.29451,2.29462,59700000.0
2005-06-14 10:34:00,2.29429,2.29462,2.29409,2.29457,28900000.0
2005-06-14 10:35:00,2.29462,2.29496,2.29429,2.29477,32000000.0
2005-06-14 10:36:00,2.29422,2.29471,2.29405,2.2946,47100000.0
2005-06-14 10:37:00,2.29472,2.29483,2.29411,2.29444,44900000.0
2005-06-14 10:38:00,2.29407,2.29453,2.29407,2.29429,42200000.0
2005-06-14 10:39:00,2.29415,2.29452,2.29372,2.29448,39500000.0
2005-06-14 10:40:00,2.29465,2.29478,2.29418,2.29475,35600000.0
2005-06-14 10:41:00,2.295,2.29511,2.2947,2.29511,36800000.0
2005-06-14 10:42:00,2.29478,2.29508,2.29451,2.29508,31000000.0
2005-06-14 10:43:00,2.2951,2.29582,2.2951,2.29582,26600000.0
2005-06-14 10:44:00,2.29553,2.29578,2.29469,2.29511,42000000.0
2005-06-14 10:45:00,2.29572,2.29572,2.29469,2.29493,38300000.0
2005-06-14 10:46:00,2.2953,2.29542,2.29502,2.29515,50300000.0
2005-06-14 10:47:00,2.29513,2.29525,2.29466,2.29525,41900000.0
2005-06-14 10:48:00,2.29515,2.29556,2.29494,2.29494,52500000.0
2005-06-14 10:49:00,2.29542,2.29552,2.29413,2.29413,31500000.0
2005-06-14 10:50:00,2.29492,2.29541,2.29492,2.29516,22300000.0
2005-06-14 10:51:00,2.29546,2.29559,2.29509,2.29537,27200000.0
2005-06-14 10:52:00,2.29528,2.29543,2.29507,2.29507,27100000.0
2005-06-14 10:53:00,2.29518,2.29556,2.29497,2.29535,19200000.0
2005-06-14 10:54:00,2.29465,2.29586,2.29465,2.29586,34200000.0
2005-06-14 10:55:00,2.29569,2.29583,2.29553,2.29583,43300000.0
2005-06-14 10:56:00,2.29593,2.29617,2.29549,2.29573,17800000.0
2005-06-14 10:57:00,2.29599,2.29599,2.29512,2.2953,39700000.0
2005-06-14 10:58:00,2.29528,2.29558,2.29519,2.29534,35000000.0
2005-06-14 10:59:00,2.29536,2.29599,2.29535,2.29579,49600000.0
2005-06-14 11:00:00,2.29548,2.29607,2.29525,2.29602,38200000.0
2005-06-14 11:01:00,2.29568,2.29627,2.29566,2.29627,20800000.0
2005-06-14 11:02:00,2.29598,2.29624,2.29571,2.29604,41600000.0
2005-06-14 11:03:00,2.29582,2.29617,2.29558,2.29606,40000000.0
2005-06-14 11:04:00,2.29598,2.29641,2.29569,2.29612,29700000.0
2005-06-14 11:05:00,2.29626,2.29626,2.29559,2.29582,46500000.0
2005-06-14 11:06:00,2.29622,2.29629,2.29567,2.29606,36700000.0
2005-06-14 11:07:00,2.29614,2.29624,2.2957,2.29592,39800000.0
2005-06-14 11:08:00,2.29576,2.29623,2.29576,2.29609,45399999.0
2005-06-14 11:09:00,2.29605,2.2963,2.29577,2.29606,22000000.0
2005-06-14 11:10:00,2.29592,2.29619,2.29471,2.29471,23700000.0
2005-06-14 11:11:00,2.29558,2.29632,2.29558,2.29609,44300000.0
2005-06-14 11:12:00,2.29531,2.29619,2.29531,2.29602,25900000.0
2005-06-14 11:13:00,2.29576,2.29616,2.29559,2.29567,49000000.0
2005-06-14 11:14:00,2.29572,2.29655,2.29534,2.29602,52500000.0
2005-06-14 11:15:00,2.29589,2.29657,2.29589,2.29657,46900000.0
2005-06-14 11:16:00,2.29602,2.29638,2.29529,2.29578,33000000.0
2005-06-14 11:17:00,2.29587,2.29587,2.29543,2.29549,22900000.0
2005-06-14 11:18:00,2.29564,2.29577,2.29511,2.29535,26600000.0
2005-06-14 11:19:00,2.29535,2.29598,2.29535,2.29596,29600000.0
2005-06-14 11:20:00,2.29612,2.29624,2.29588,2.29616,35900000.0
2005-06-14 11:21:00,2.29618,2.29654,2.29591,2.29654,21600000.0
2005-06-14 11:22:00,2.2965,2.2965,2.29586,2.2962,61500000.0
2005-06-14 11:23:00,2.29655,2.29655,2.29589,2.29612,33700000.0
2005-06-14 11:24:00,2.29612,2.29668,2.29601,2.29657,35500000.0
2005-06-14 11:25:00,2.29664,2.29686,2.29652,2.29674,36200000.0
2005-06-14 11:26:00,2.29707,2.29707,2.29651,2.29678,51100000.0
2005-06-14 11:27:00,2.29668,2.29756,2.29663,2.29702,37700000.0
2005-06-14 11:28:00,2.29716,2.29719,2.29647,2.29663,44800000.0
2005-06-14 11:29:00,2.29676,2.29717,2.29657,2.29693,26000000.0
2005-06-14 11:30:00,2.29641,2.29692,2.29631,2.2969,32100001.0
2005-06-14 11:31:00,2.29652,2.29694,2.2964,2.29694,38400000.0
2005-06-14 11:32:00,2.29654,2.29718,2.29638,2.29718,39300000.0
2005-06-14 11:33:00,2.29677,2.29747,2.29658,2.2974,54300000.0
2005-06-14 11:34:00,2.29702,2.2972,2.29674,2.29714,39300000.0
2005-06-14 11:35:00,2.29737,2.29767,2.29704,2.29751,36200000.0
2005-06-14 11:36:00,2.29739,2.29762,2.29683,2.29725,51700000.0
2005-06-14 11:37:00,2.29703,2.29738,2.29673,2.29737,24400000.0
2005-06-14 11:38:00,2.29722,2.29749,2.29701,2.29705,36000000.0
2005-06-14 11:39:00,2.29707,2.29728,2.29662,2.29662,66200000.0
2005-06-14 11:40:00,2.29656,2.29707,2.29656,2.29689,44800000.0
2005-06-14 11:41:00,2.29687,2.29712,2.29676,2.29698,36100000.0
2005-06-14 11:42:00,2.29654,2.29751,2.29654,2.2973,44100000.0
2005-06-14 11:43:00,2.29726,2.29767,2.29726,2.29753,43200000.0
2005-06-14 11:44:00,2.2966,2.29732,2.29572,2.29714,40800000.0
2005-06-14 11:45:00,2.29762,2.29762,2.29681,2.29691,24100000.0
2005-06-14 11:46:00,2.29699,2.29728,2.29667,2.29714,26100000.0
2005-06-14 11:47:00,2.2968,2.29743,2.2968,2.29716,27300000.0
2005-06-14 11:48:00,2.29689,2.29733,2.29679,2.29717,37300000.0
2005-06-14 11:49:00,2.29722,2.29724,2.29694,2.29704,25200000.0
2005-06-14 11:50:00,2.29692,2.29728,2.29683,2.29727,44200000.0
2005-06-14 11:51:00,2.2969,2.29725,2.29639,2.29718,53700000.0
2005-06-14 11:52:00,2.29684,2.29709,2.29665,2.29709,25800000.0
2005-06-14 11:53:00,2.29715,2.29742,2.29672,2.29709,40600000.0
2005-06-14 11:54:00,2.29729,2.29731,2.2971,2.29727,49100000.0
2005-06-14 11:55:00,2.29705,2.29835,2.29675,2.29808,38100000.0
2005-06-14 11:56:00,2.29843,2.29879,2.29807,2.29879,56700000.0
2005-06-14 11:57:00,2.29867,2.29897,2.29838,2.29897,35500000.0
2005-06-14 11:58:00,2.29877,2.29879,2.29796,2.29796,13600000.0
2005-06-14 11:59:00,2.29862,2.2987,2.29813,2.29863,41300000.0
2005-06-14 12:00:00,2.29853,2.299,2.29803,2.29894,42000000.0
2005-06-14 12:01:00,2.29897,2.29906,2.29848,2.29892,44800000.0
2005-06-14 12:02:00,2.29868,2.29922,2.29848,2.29917,36900000.0
2005-06-14 12:03:00,2.2989,2.29907,2.29862,2.29891,33800000.0
2005-06-14 12:04:00,2.29896,2.29911,2.29873,2.29908,39400000.0
2005-06-14 12:05:00,2.29927,2.29934,2.29852,2.29923,48199999.0
2005-06-14 12:06:00,2.2994,2.2994,2.29823,2.2983,39100000.0
2005-06-14 12:07:00,2.29823,2.29883,2.29802,2.29878,50700000.0
2005-06-14 12:08:00,2.29846,2.29899,2.29835,2.29896,43600000.0
2005-06-14 12:09:00,2.29904,2.29906,2.2985,2.29863,23300000.0
2005-06-14 12:10:00,2.2989,2.29892,2.29849,2.29867,19200000.0
2005-06-14 12:11:00,2.29857,2.29887,2.29813,2.29848,27900000.0
2005-06-14 12:12:00,2.29864,2.29874,2.29815,2.29836,24500000.0
2005-06-14 12:13:00,2.29825,2.29852,2.29796,2.29831,40800000.0
2005-06-14 12:14:00,2.29862,2.29872,2.29823,2.29834,33700000.0
2005-06-14 12:15:00,2.29843,2.29895,2.29832,2.2986,29400000.0
2005-06-14 12:16:00,2.29808,2.29931,2.29803,2.2987,61500000.0
2005-06-14 12:17:00,2.29897,2.29897,2.29814,2.29853,37800000.0
2005-06-14 12:18:00,2.29841,2.29859,2.29802,2.2985,49800000.0
2005-06-14 12:19:00,2.29838,2.29872,2.29819,2.29853,22800000.0
2005-06-14 12:20:00,2.29835,2.2986,2.29828,2.29837,33000000.0
2005-06-14 12:21:00,2.29855,2.29886,2.29842,2.29876,28000000.0
2005-06-14 12:22:00,2.29864,2.29864,2.29827,2.2985,24400000.0
2005-06-14 12:23:00,2.29881,2.29881,2.29812,2.29852,27200000.0
2005-06-14 12:24:00,2.2985,2.29869,2.29798,2.29804,48700000.0
2005-06-14 12:25:00,2.29861,2.29876,2.29801,2.29829,44200000.0
2005-06-14 12:26:00,2.2983,2.29878,2.2983,2.29852,17000000.0
2005-06-14 12:27:00,2.2983,2.29874,2.2981,2.29847,59700000.0
2005-06-14 12:28:00,2.29829,2.29894,2.29822,2.29894,29200000.0
2005-06-14 12:29:00,2.29865,2.29888,2.29832,2.29877,25600000.0
2005-06-14 12:30:00,2.29874,2.29874,2.29811,2.29841,41300000.0
2005-06-14 12:31:00,2.29892,2.29892,2.29819,2.29848,45700000.0
2005-06-14 12:32:00,2.29814,2.29848,2.298,2.29848,23200000.0
2005-06-14 12:33:00,2.29773,2.2986,2.29766,2.29827,57600000.0
2005-06-14 12:34:00,2.29837,2.29843,2.29794,2.29802,39600000.0
2005-06-14 12:35:00,2.29807,2.29838,2.29807,2.29829,32100000.0
2005-06-14 12:36:00,2.29823,2.29853,2.29779,2.29803,54900000.0
2005-06-14 12:37:00,2.29802,2.29833,2.29785,2.29806,38500000.0
2005-06-14 12:38:00,2.29827,2.29852,2.29775,2.29825,28300000.0
2005-06-14 12:39:00,2.29854,2.29861,2.29822,2.29861,39800000.0
2005-06-14 12:40:00,2.29824,2.29871,2.2981,2.29871,48800000.0
2005-06-14 12:41:00,2.29859,2.29873,2.29824,2.29827,59300000.0
2005-06-14 12:42:00,2.29827,2.29836,2.29775,2.29775,43300000.0
2005-06-14 12:43:00,2.29786,2.29844,2.29786,2.29843,60700000.0
2005-06-14 12:44:00,2.29803,2.29873,2.2979,2.2985,50800000.0
2005-06-14 12:45:00,2.29826,2.29887,2.29798,2.29887,30700000.0
2005-06-14 12:46:00,2.29902,2.29961,2.2988,2.29924,30700000.0
2005-06-14 12:47:00,2.29875,2.29998,2.29868,2.29954,39900000.0
2005-06-14 12:48:00,2.2995,2.29973,2.2988,2.2992,72400002.0
2005-06-14 12:49:00,2.29908,2.29991,2.29865,2.29944,43700000.0
2005-06-14 12:50:00,2.29945,2.29953,2.2989,2.29933,34100000.0
2005-06-14 12:51:00,2.2993,2.2996,2.29882,2.29911,53400000.0
2005-06-14 12:52:00,2.29889,2.29936,2.2987,2.29925,53700000.0
2005-06-14 12:53:00,2.29907,2.2994,2.29881,2.2994,48300000.0
2005-06-14 12:54:00,2.29899,2.29938,2.2988,2.29904,31100000.0
2005-06-14 12:55:00,2.29908,2.29912,2.29867,2.29886,34200000.0
2005-06-14 12:56:00,2.29883,2.29921,2.29843,2.29875,29500000.0
2005-06-14 12:57:00,2.29878,2.29941,2.29877,2.29938,29400000.0
2005-06-14 12:58:00,2.2987,2.29898,2.29837,2.29848,35700000.0
2005-06-14 12:59:00,2.29861,2.29935,2.29861,2.29935,43600000.0
2005-06-14 13:00:00,2.29927,2.2994,2.29885,2.29903,45600000.0
2005-06-14 13:01:00,2.29937,2.29937,2.29842,2.29856,55700000.0
2005-06-14 13:02:00,2.29932,2.29933,2.29852,2.29894,55900000.0
2005-06-14 13:03:00,2.29885,2.29941,2.29885,2.29908,19300000.0
2005-06-14 13:04:00,2.29885,2.29922,2.29879,2.29892,38100000.0
2005-06-14 13:05:00,2.29909,2.29915,2.29862,2.29875,33500000.0
2005-06-14 13:06:00,2.29896,2.29912,2.29879,2.29887,24400000.0
2005-06-14 13:07:00,2.29838,2.29967,2.29838,2.2991,44200000.0
2005-06-14 13:08:00,2.29947,2.29955,2.29873,2.29873,43400000.0
2005-06-14 13:09:00,2.29883,2.2994,2.29883,2.29916,34300000.0
2005-06-14 13:10:00,2.29919,2.2993,2.29881,2.29904,37800000.0
2005-06-14 13:11:00,2.29927,2.29936,2.29876,2.29903,31200000.0
2005-06-14 13:12:00,2.29881,2.29949,2.29864,2.29949,34200000.0
2005-06-14 13:13:00,2.29964,2.29989,2.29937,2.29968,42300000.0
2005-06-14 13:14:00,2.29992,2.29992,2.29926,2.29969,39200000.0
2005-06-14 13:15:00,2.3,2.30013,2.29921,2.29998,46000000.0
2005-06-14 13:16:00,2.29976,2.30028,2.29973,2.29995,34000000.0
2005-06-14 13:17:00,2.2993,2.30017,2.2993,2.30005,29000000.0
2005-06-14 13:18:00,2.2997,2.30032,2.2997,2.29989,26000000.0
2005-06-14 13:19:00,2.30005,2.3001,2.29935,2.29963,58200001.0
2005-06-14 13:20:00,2.29939,2.29989,2.29921,2.29948,37400000.0
2005-06-14 13:21:00,2.2995,2.30071,2.2994,2.30054,24000000.0
2005-06-14 13:22:00,2.30004,2.30022,2.29991,2.30014,36400000.0
2005-06-14 13:23:00,2.30022,2.30022,2.29954,2.29986,25900000.0
2005-06-14 13:24:00,2.30002,2.30028,2.29934,2.29986,32900000.0
2005-06-14 13:25:00,2.30027,2.30044,2.29964,2.29975,29100000.0
2005-06-14 13:26:00,2.30011,2.30013,2.29955,2.29983,39100000.0
2005-06-14 13:27:00,2.29943,2.29982,2.29921,2.2998,34300000.0
2005-06-14 13:28:00,2.29944,2.29954,2.29885,2.29935,35600000.0
2005-06-14 13:29:00,2.29955,2.29978,2.29914,2.2993,40300000.0
2005-06-14 13:30:00,2.29938,2.29992,2.29928,2.29992,45800000.0
2005-06-14 13:31:00,2.29982,2.30011,2.29952,2.30006,33100000.0
2005-06-14 13:32:00,2.29969,2.29977,2.29915,2.29958,49500000.0
2005-06-14 13:33:00,2.29964,2.29977,2.299,2.29928,26600000.0
2005-06-14 13:34:00,2.29918,2.29951,2.29889,2.29925,73300000.0
2005-06-14 13:35:00,2.29951,2.29957,2.29897,2.2993,39400000.0
2005-06-14 13:36:00,2.29913,2.29975,2.29901,2.29961,25800000.0
2005-06-14 13:37:00,2.29955,2.29975,2.29911,2.29946,52000001.0
2005-06-14 13:38:00,2.29935,2.2996,2.29899,2.29936,38800000.0
2005-06-14 13:39:00,2.29959,2.2996,2.29859,2.2991,36000000.0
2005-06-14 13:40:00,2.29917,2.29932,2.29887,2.29928,47300000.0
2005-06-14 13:41:00,2.2993,2.29933,2.29881,2.29908,39800000.0
2005-06-14 13:42:00,2.29891,2.29948,2.29891,2.29933,76800000.0
2005-06-14 13:43:00,2.2992,2.29958,2.29884,2.29948,66200000.0
2005-06-14 13:44:00,2.29985,2.29985,2.29871,2.29923,38800000.0
2005-06-14 13:45:00,2.29865,2.29975,2.29865,2.29968,45800001.0
2005-06-14 13:46:00,2.29924,2.29945,2.2986,2.29939,35800000.0
2005-06-14 13:47:00,2.29908,2.29942,2.29889,2.29938,38900000.0
2005-06-14 13:48:00,2.29935,2.29975,2.29915,2.29947,48800000.0
2005-06-14 13:49:00,2.29965,2.29975,2.29901,2.29959,44200000.0
2005-06-14 13:50:00,2.29937,2.29941,2.29908,2.29931,33400000.0
2005-06-14 13:51:00,2.2992,2.29943,2.29877,2.299,45400000.0
2005-06-14 13:52:00,2.29956,2.29956,2.29901,2.2995,58100000.0
2005-06-14 13:53:00,2.2994,2.29955,2.29916,2.2995,22000000.0
2005-06-14 13:54:00,2.29941,2.29986,2.29935,2.29986,33500000.0
2005-06-14 13:55:00,2.29997,2.30001,2.29958,2.2998,17700000.0
2005-06-14 13:56:00,2.2994,2.29994,2.29917,2.29976,37400000.0
2005-06-14 13:57:00,2.29979,2.29998,2.29909,2.29929,38300000.0
2005-06-14 13:58:00,2.29891,2.29974,2.29877,2.29974,58100001.0
2005-06-14 13:59:00,2.29939,2.29956,2.29895,2.29907,49100000.0
2005-06-14 14:00:00,2.29888,2.29938,2.29879,2.29921,34900000.0
2005-06-14 14:01:00,2.2991,2.29922,2.29884,2.29922,40000000.0
2005-06-14 14:02:00,2.2992,2.29939,2.29899,2.29899,24600000.0
2005-06-14 14:03:00,2.29893,2.29964,2.29861,2.29923,39600000.0
2005-06-14 14:04:00,2.29918,2.29955,2.29901,2.29937,18700000.0
2005-06-14 14:05:00,2.29877,2.2995,2.29851,2.29902,59600001.0
2005-06-14 14:06:00,2.29892,2.29982,2.29892,2.29966,39500000.0
2005-06-14 14:07:00,2.299,2.29945,2.29898,2.29922,31000000.0
2005-06-14 14:08:00,2.29946,2.29951,2.29881,2.29903,38000000.0
2005-06-14 14:09:00,2.29955,2.29968,2.29894,2.29931,22000000.0
2005-06-14 14:10:00,2.29924,2.29986,2.299,2.29932,45900000.0
2005-06-14 14:11:00,2.29905,2.29966,2.29884,2.2993,43600000.0
2005-06-14 14:12:00,2.29952,2.29976,2.29906,2.29976,28000000.0
2005-06-14 14:13:00,2.29919,2.29958,2.29895,2.29934,54700000.0
2005-06-14 14:14:00,2.29888,2.29923,2.29883,2.29902,23600000.0
2005-06-14 14:15:00,2.29882,2.29919,2.29874,2.29902,31200000.0
2005-06-14 14:16:00,2.29898,2.29919,2.29842,2.29896,44700000.0
2005-06-14 14:17:00,2.29882,2.29943,2.29878,2.29906,56900000.0
2005-06-14 14:18:00,2.29906,2.29929,2.29869,2.29874,47200000.0
2005-06-14 14:19:00,2.29889,2.29927,2.2986,2.29863,59300000.0
2005-06-14 14:20:00,2.2988,2.29912,2.29861,2.29906,42300000.0
2005-06-14 14:21:00,2.29933,2.29957,2.29891,2.29891,43600000.0
2005-06-14 14:22:00,2.29914,2.2995,2.2988,2.29914,29800000.0
2005-06-14 14:23:00,2.29947,2.29947,2.2991,2.29925,40700000.0
2005-06-14 14:24:00,2.29933,2.29958,2.29909,2.2995,25900000.0
2005-06-14 14:25:00,2.2994,2.29972,2.29919,2.29938,33400000.0
2005-06-14 14:26:00,2.29952,2.29985,2.29932,2.29983,49900000.0
2005-06-14 14:27:00,2.29995,2.30019,2.29913,2.3001,31400000.0
2005-06-14 14:28:00,2.30018,2.30074,2.30005,2.30049,20000000.0
2005-06-14 14:29:00,2.30056,2.30085,2.30001,2.30045,56400000.0
2005-06-14 14:30:00,2.30048,2.30074,2.29986,2.29989,41000000.0
2005-06-14 14:31:00,2.29997,2.30005,2.29898,2.29939,46100000.0
2005-06-14 14:32:00,2.29942,2.29961,2.29903,2.29937,15600000.0
2005-06-14 14:33:00,2.29949,2.29981,2.29915,2.29955,38400000.0
2005-06-14 14:34:00,2.29982,2.3,2.29934,2.3,40700000.0
2005-06-14 14:35:00,2.29995,2.30003,2.29945,2.29969,24400000.0
2005-06-14 14:36:00,2.29927,2.29969,2.2991,2.29945,39100000.0
2005-06-14 14:37:00,2.29923,2.29986,2.29907,2.29964,48600000.0
2005-06-14 14:38:00,2.29985,2.29993,2.29875,2.29903,31700000.0
2005-06-14 14:39:00,2.29928,2.29955,2.299,2.29914,26700000.0
2005-06-14 14:40:00,2.29899,2.29985,2.2988,2.29985,51900000.0
2005-06-14 14:41:00,2.29973,2.29986,2.29882,2.29972,16500000.0
2005-06-14 14:42:00,2.30012,2.30012,2.299,2.29935,30200000.0
2005-06-14 14:43:00,2.29865,2.29924,2.29839,2.2989,44700000.0
2005-06-14 14:44:00,2.29926,2.29928,2.29845,2.29903,41900000.0
2005-06-14 14:45:00,2.29898,2.29991,2.29883,2.29972,52900000.0
2005-06-14 14:46:00,2.29958,2.29966,2.29833,2.29833,45300000.0
2005-06-14 14:47:00,2.29917,2.29963,2.29885,2.29919,30800000.0
2005-06-14 14:48:00,2.29971,2.30006,2.29926,2.29941,52400000.0
2005-06-14 14:49:00,2.29954,2.29984,2.29937,2.29944,33600000.0
2005-06-14 14:50:00,2.29979,2.30013,2.29946,2.29999,25000000.0
2005-06-14 14:51:00,2.30015,2.3004,2.29991,2.30012,24300000.0
2005-06-14 14:52:00,2.30085,2.30091,2.30022,2.30058,29500000.0
2005-06-14 14:53:00,2.29991,2.30074,2.29986,2.30021,39600000.0
2005-06-14 14:54:00,2.30056,2.30072,2.30018,2.30034,33200000.0
2005-06-14 14:55:00,2.30015,2.30057,2.29988,2.30054,38500000.0
2005-06-14 14:56:00,2.30022,2.30087,2.3,2.30059,34200000.0
2005-06-14 14:57:00,2.30001,2.30071,2.29995,2.30055,31400000.0
2005-06-14 14:58:00,2.30045,2.30082,2.30028,2.3006,35000000.0
2005-06-14 14:59:00,2.30061,2.30064,2.30008,2.30015,29600000.0
2005-06-14 15:00:00,2.30016,2.30064,2.30011,2.30047,42900000.0
2005-06-14 15:01:00,2.30015,2.30066,2.30002,2.30066,36400000.0
2005-06-14 15:02:00,2.30107,2.30119,2.30059,2.30106,28300000.0
2005-06-14 15:03:00,2.30147,2.30219,2.30078,2.30219,43100000.0
2005-06-14 15:04:00,2.3024,2.30292,2.30221,2.30281,44200000.0
2005-06-14 15:05:00,2.30257,2.30342,2.30218,2.30342,46600000.0
2005-06-14 15:06:00,2.30291,2.30452,2.30291,2.30406,53200000.0
2005-06-14 15:07:00,2.3039,2.30425,2.30359,2.30372,19900000.0
2005-06-14 15:08:00,2.3039,2.30438,2.3037,2.30427,37900000.0
2005-06-14 15:09:00,2.3041,2.3044,2.30382,2.30395,31900000.0
2005-06-14 15:10:00,2.30378,2.30426,2.30347,2.30406,33600000.0
2005-06-14 15:11:00,2.30368,2.30408,2.30347,2.30366,41199999.0
2005-06-14 15:12:00,2.3036,2.30378,2.30298,2.30311,53299999.0
2005-06-14 15:13:00,2.30348,2.30348,2.30247,2.30254,24200000.0
2005-06-14 15:14:00,2.3033,2.3037,2.30248,2.30253,27200000.0
2005-06-14 15:15:00,2.30238,2.30323,2.30226,2.30323,16800000.0
2005-06-14 15:16:00,2.30335,2.30348,2.30306,2.30311,35500000.0
2005-06-14 15:17:00,2.30355,2.30368,2.30255,2.30255,28400000.0
2005-06-14 15:18:00,2.30352,2.30356,2.30282,2.30321,29800000.0
2005-06-14 15:19:00,2.30317,2.30343,2.30283,2.30293,49300000.0
2005-06-14 15:20:00,2.30292,2.30321,2.30271,2.30295,43500000.0
2005-06-14 15:21:00,2.30299,2.30368,2.30287,2.30354,29100000.0
2005-06-14 15:22:00,2.30372,2.30423,2.30339,2.30415,44700000.0
2005-06-14 15:23:00,2.30428,2.30435,2.30403,2.30415,36700000.0
2005-06-14 15:24:00,2.30419,2.30453,2.30383,2.30392,33600000.0
2005-06-14 15:25:00,2.30402,2.30423,2.30384,2.30418,20200000.0
2005-06-14 15:26:00,2.30442,2.30455,2.30384,2.30409,19200000.0
2005-06-14 15:27:00,2.30429,2.30444,2.30384,2.30423,31800000.0
2005-06-14 15:28:00,2.30416,2.30452,2.304,2.3044,35000000.0
2005-06-14 15:29:00,2.30432,2.30454,2.304,2.30413,57700000.0
2005-06-14 15:30:00,2.30385,2.30399,2.30363,2.30372,31200000.0
2005-06-14 15:31:00,2.3033,2.30395,2.30301,2.30367,40100000.0
2005-06-14 15:32:00,2.30377,2.30386,2.30296,2.3034,41000000.0
2005-06-14 15:33:00,2.30297,2.30358,2.30296,2.30329,40000000.0
2005-06-14 15:34:00,2.30368,2.30385,2.30306,2.3031,61900000.0
2005-06-14 15:35:00,2.30298,2.3039,2.30298,2.30372,53900000.0
2005-06-14 15:36:00,2.30362,2.30393,2.3035,2.30353,41500000.0
2005-06-14 15:37:00,2.30373,2.30437,2.30352,2.30426,28400000.0
2005-06-14 15:38:00,2.30475,2.30475,2.3039,2.30412,41900000.0
2005-06-14 15:39:00,2.30401,2.30401,2.30337,2.30337,45900000.0
2005-06-14 15:40:00,2.30372,2.30384,2.30341,2.30353,24200000.0
2005-06-14 15:41:00,2.30362,2.30372,2.3033,2.30363,25800000.0
2005-06-14 15:42:00,2.30371,2.30378,2.30331,2.30339,23400000.0
2005-06-14 15:43:00,2.30322,2.30376,2.30314,2.30376,26400000.0
2005-06-14 15:44:00,2.30363,2.30406,2.30356,2.30406,36600000.0
2005-06-14 15:45:00,2.30418,2.30454,2.30408,2.30433,44100000.0
2005-06-14 15:46:00,2.30422,2.30485,2.30422,2.30456,19000000.0
2005-06-14 15:47:00,2.30423,2.30468,2.30422,2.30449,18000000.0
2005-06-14 15:48:00,2.30473,2.30492,2.3044,2.30463,40900000.0
2005-06-14 15:49:00,2.30475,2.30583,2.30461,2.30565,54700000.0
2005-06-14 15:50:00,2.30546,2.30602,2.30514,2.30579,18400000.0
2005-06-14 15:51:00,2.30563,2.30628,2.30542,2.30603,33300000.0
2005-06-14 15:52:00,2.3057,2.30613,2.30536,2.30605,47800000.0
2005-06-14 15:53:00,2.30526,2.306,2.3052,2.30583,56400000.0
2005-06-14 15:54:00,2.3055,2.30608,2.30498,2.30589,27900000.0
2005-06-14 15:55:00,2.30599,2.30688,2.30584,2.30663,39800000.0
2005-06-14 15:56:00,2.3067,2.30758,2.3067,2.30742,27200000.0
2005-06-14 15:57:00,2.30749,2.30749,2.30665,2.30681,48700000.0
2005-06-14 15:58:00,2.30683,2.30723,2.30678,2.30697,24700000.0
2005-06-14 15:59:00,2.30753,2.30766,2.30727,2.30757,29500000.0
2005-06-14 16:00:00,2.30727,2.30782,2.307,2.30763,24200000.0
2005-06-14 16:01:00,2.30725,2.30757,2.3071,2.30739,33600000.0
2005-06-14 16:02:00,2.30755,2.30783,2.30717,2.3077,23600000.0
2005-06-14 16:03:00,2.30763,2.30785,2.30745,2.30746,42700000.0
2005-06-14 16:04:00,2.30749,2.30797,2.30729,2.30769,52400000.0
2005-06-14 16:05:00,2.30739,2.30795,2.30732,2.30772,42400000.0
2005-06-14 16:06:00,2.3078,2.30805,2.30744,2.3075,24200000.0
2005-06-14 16:07:00,2.30795,2.30837,2.30741,2.30837,34500000.0
2005-06-14 16:08:00,2.30827,2.3084,2.30801,2.30816,22700000.0
2005-06-14 16:09:00,2.30809,2.3082,2.30727,2.30749,42700000.0
2005-06-14 16:10:00,2.30786,2.30827,2.30774,2.30827,33000000.0
2005-06-14 16:11:00,2.30806,2.30829,2.30784,2.30821,39800000.0
2005-06-14 16:12:00,2.30772,2.30802,2.30729,2.30729,35500000.0
2005-06-14 16:13:00,2.3076,2.30819,2.3076,2.30809,36800000.0
2005-06-14 16:14:00,2.30758,2.30788,2.30731,2.30748,32000000.0
2005-06-14 16:15:00,2.30778,2.30806,2.30715,2.30755,48500000.0
2005-06-14 16:16:00,2.30735,2.30754,2.30707,2.30725,41700001.0
2005-06-14 16:17:00,2.30723,2.30796,2.30714,2.3078,24200000.0
2005-06-14 16:18:00,2.30783,2.30783,2.30711,2.30736,55999999.0
2005-06-14 16:19:00,2.30739,2.30741,2.30667,2.30686,37100000.0
2005-06-14 16:20:00,2.30688,2.3078,2.30668,2.30766,20600000.0
2005-06-14 16:21:00,2.30735,2.30776,2.3072,2.30768,25600000.0
2005-06-14 16:22:00,2.30772,2.30772,2.30681,2.30721,43800000.0
2005-06-14 16:23:00,2.30678,2.30746,2.30678,2.3074,25600000.0
2005-06-14 16:24:00,2.30733,2.30782,2.30705,2.30758,42300000.0
2005-06-14 16:25:00,2.30762,2.308,2.30732,2.308,42600000.0
2005-06-14 16:26:00,2.30756,2.30788,2.30729,2.30777,36200000.0
2005-06-14 16:27:00,2.30766,2.30778,2.3072,2.3075,47800000.0
2005-06-14 16:28:00,2.30744,2.30744,2.30697,2.30737,68899999.0
2005-06-14 16:29:00,2.30679,2.30735,2.30673,2.30731,36300000.0
2005-06-14 16:30:00,2.30669,2.30702,2.30652,2.30683,25200000.0
2005-06-14 16:31:00,2.30676,2.30708,2.30638,2.30685,46900000.0
2005-06-14 16:32:00,2.30676,2.30743,2.30656,2.30738,23600000.0
2005-06-14 16:33:00,2.3072,2.30745,2.30666,2.30684,33300000.0
2005-06-14 16:34:00,2.30645,2.30696,2.30645,2.30696,24600000.0
2005-06-14 16:35:00,2.30707,2.30731,2.30675,2.30722,27500000.0
2005-06-14 16:36:00,2.30739,2.30739,2.30688,2.30702,40300000.0
2005-06-14 16:37:00,2.30749,2.30749,2.30667,2.30699,39000000.0
2005-06-14 16:38:00,2.30707,2.3073,2.30675,2.30675,31200000.0
2005-06-14 16:39:00,2.30683,2.30737,2.3068,2.30737,46300000.0
2005-06-14 16:40:00,2.30765,2.30794,2.30741,2.30787,24000000.0
2005-06-14 16:41:00,2.30815,2.3083,2.30757,2.30815,54300000.0
2005-06-14 16:42:00,2.30798,2.30831,2.30769,2.30769,44200000.0
2005-06-14 16:43:00,2.3082,2.3082,2.3075,2.30816,29400000.0
2005-06-14 16:44:00,2.30776,2.30781,2.30717,2.30725,22000000.0
2005-06-14 16:45:00,2.30751,2.30794,2.30734,2.30794,34000000.0
2005-06-14 16:46:00,2.30788,2.30816,2.3076,2.30812,29800000.0
2005-06-14 16:47:00,2.30767,2.30789,2.30741,2.30784,43000000.0
2005-06-14 16:48:00,2.30784,2.30793,2.30754,2.30766,34500000.0
2005-06-14 16:49:00,2.30807,2.30819,2.30773,2.30793,24500000.0
2005-06-14 16:50:00,2.30799,2.30813,2.30758,2.30798,40600000.0
2005-06-14 16:51:00,2.30804,2.30824,2.30776,2.30792,30500000.0
2005-06-14 16:52:00,2.30809,2.30811,2.30728,2.30786,37200000.0
2005-06-14 16:53:00,2.30785,2.30794,2.30741,2.30759,29400000.0
2005-06-14 16:54:00,2.30731,2.3078,2.30712,2.3078,41200000.0
2005-06-14 16:55:00,2.30735,2.30773,2.30694,2.30705,37099999.0
2005-06-14 16:56:00,2.30733,2.30771,2.30695,2.30721,30400000.0
2005-06-14 16:57:00,2.30735,2.30789,2.30726,2.30776,36700000.0
2005-06-14 16:58:00,2.3077,2.30784,2.30724,2.30739,39800000.0
2005-06-14 16:59:00,2.3075,2.30779,2.30705,2.3075,23500000.0
2005-06-14 17:00:00,2.30743,2.30776,2.30716,2.30741,31900000.0
2005-06-14 17:01:00,2.30777,2.30792,2.30733,2.30772,38200000.0
2005-06-14 17:02:00,2.30787,2.30802,2.30724,2.30753,54900000.0
2005-06-14 17:03:00,2.30717,2.30744,2.30688,2.30699,31900000.0
2005-06-14 17:04:00,2.30683,2.30721,2.30665,2.30693,35500000.0
2005-06-14 17:05:00,2.30675,2.30699,2.30643,2.30667,28300000.0
2005-06-14 17:06:00,2.30717,2.30736,2.30671,2.30724,41400000.0
2005-06-14 17:07:00,2.30759,2.30771,2.30707,2.3074,52800000.0
2005-06-14 17:08:00,2.30736,2.3079,2.30725,2.30779,28500000.0
2005-06-14 17:09:00,2.30755,2.30765,2.3073,2.30742,47000000.0
2005-06-14 17:10:00,2.30729,2.30775,2.30715,2.30747,37200000.0
2005-06-14 17:11:00,2.30716,2.3079,2.30713,2.30783,43600000.0
2005-06-14 17:12:00,2.30732,2.30805,2.30711,2.30789,43300000.0
2005-06-14 17:13:00,2.30783,2.30824,2.30756,2.30814,26300000.0
2005-06-14 17:14:00,2.30768,2.30831,2.30758,2.30812,40000000.0
2005-06-14 17:15:00,2.30783,2.30822,2.30768,2.30809,36700000.0
2005-06-14 17:16:00,2.30822,2.30822,2.30757,2.30795,33600000.0
2005-06-14 17:17:00,2.30774,2.30783,2.30725,2.30734,19900000.0
2005-06-14 17:18:00,2.30714,2.30754,2.30714,2.30734,24100000.0
2005-06-14 17:19:00,2.30733,2.30785,2.30711,2.30769,35300000.0
2005-06-14 17:20:00,2.30774,2.30789,2.30712,2.30738,46400001.0
2005-06-14 17:21:00,2.30747,2.30798,2.30708,2.30708,43100000.0
2005-06-14 17:22:00,2.30705,2.30754,2.30705,2.3075,65600001.0
2005-06-14 17:23:00,2.30772,2.3078,2.3069,2.30731,37400000.0
2005-06-14 17:24:00,2.30739,2.30755,2.30653,2.30665,44100000.0
2005-06-14 17:25:00,2.30673,2.30752,2.30671,2.30717,37900000.0
2005-06-14 17:26:00,2.30688,2.30731,2.30668,2.30701,40200000.0
2005-06-14 17:27:00,2.30683,2.30707,2.30636,2.30707,15200000.0
2005-06-14 17:28:00,2.30714,2.30714,2.30677,2.30687,32000000.0
2005-06-14 17:29:00,2.30628,2.30737,2.30628,2.30737,43700001.0
2005-06-14 17:30:00,2.30655,2.30765,2.3065,2.30686,51700000.0
2005-06-14 17:31:00,2.30702,2.30702,2.30631,2.30641,41500000.0
2005-06-14 17:32:00,2.3067,2.3071,2.30658,2.30702,19200000.0
2005-06-14 17:33:00,2.30727,2.30739,2.30673,2.30711,46900000.0
2005-06-14 17:34:00,2.30688,2.30698,2.3062,2.30625,32000000.0
2005-06-14 17:35:00,2.30645,2.30664,2.30619,2.30642,23600000.0
2005-06-14 17:36:00,2.30646,2.30667,2.30628,2.30664,27300000.0
2005-06-14 17:37:00,2.30654,2.30671,2.30608,2.30634,34200000.0
2005-06-14 17:38:00,2.30628,2.30674,2.30612,2.30674,40800000.0
2005-06-14 17:39:00,2.30641,2.30663,2.30624,2.30634,39100000.0
2005-06-14 17:40:00,2.30647,2.30703,2.30597,2.30626,44200000.0
2005-06-14 17:41:00,2.30617,2.30617,2.30556,2.30556,15000000.0
2005-06-14 17:42:00,2.30579,2.30609,2.30513,2.30551,52000000.0
2005-06-14 17:43:00,2.30572,2.30609,2.30563,2.30609,28600000.0
2005-06-14 17:44:00,2.30601,2.30617,2.30535,2.30587,30200000.0
2005-06-14 17:45:00,2.30621,2.30646,2.30552,2.30602,37800000.0
2005-06-14 17:46:00,2.3063,2.30665,2.30613,2.30661,33100000.0
2005-06-14 17:47:00,2.30671,2.30692,2.30612,2.30672,26700000.0
2005-06-14 17:48:00,2.30704,2.30708,2.30641,2.30706,49200000.0
2005-06-14 17:49:00,2.30695,2.30717,2.30679,2.30681,34700000.0
2005-06-14 17:50:00,2.30657,2.30706,2.30629,2.30706,43800000.0
2005-06-14 17:51:00,2.30665,2.30682,2.30644,2.30665,34300000.0
2005-06-14 17:52:00,2.30695,2.30707,2.30626,2.30675,40700000.0
2005-06-14 17:53:00,2.30685,2.3071,2.30646,2.30666,32600000.0
2005-06-14 17:54:00,2.3064,2.30729,2.3064,2.30707,27600000.0
2005-06-14 17:55:00,2.30688,2.30724,2.30666,2.30682,48200000.0
2005-06-14 17:56:00,2.30689,2.30712,2.30668,2.30685,24300000.0
2005-06-14 17:57:00,2.30765,2.30765,2.30656,2.30686,41800000.0
2005-06-14 17:58:00,2.30678,2.30745,2.30676,2.30702,45300000.0
2005-06-14 17:59:00,2.30675,2.30751,2.30675,2.30714,47499999.0
2005-06-14 18:00:00,2.30703,2.30736,2.30663,2.30713,30300000.0
2005-06-14 18:01:00,2.30723,2.30752,2.3064,2.30725,334300000.0
2005-06-14 18:02:00,2.30707,2.30777,2.30687,2.30729,327000000.0
2005-06-14 18:03:00,2.30731,2.30777,2.30672,2.30731,434200000.0
2005-06-14 18:04:00,2.30732,2.30808,2.3072,2.3076,296199999.0
2005-06-14 18:05:00,2.30761,2.30807,2.30737,2.30738,266900000.0
2005-06-14 18:06:00,2.30756,2.30789,2.30724,2.30739,437999999.0
2005-06-14 18:07:00,2.30732,2.30735,2.30673,2.30718,382900000.0
2005-06-14 18:08:00,2.30687,2.30752,2.30675,2.30696,406500000.0
2005-06-14 18:09:00,2.30688,2.30725,2.30643,2.30688,280900000.0
2005-06-14 18:10:00,2.30673,2.30715,2.3058,2.30647,280000000.0
2005-06-14 18:11:00,2.30648,2.30677,2.30585,2.30676,230600000.0
2005-06-14 18:12:00,2.30645,2.30712,2.30635,2.30711,162900000.0
2005-06-14 18:13:00,2.30663,2.30699,2.30618,2.3065,153300001.0
2005-06-14 18:14:00,2.30676,2.30676,2.30593,2.30644,233100000.0
2005-06-14 18:15:00,2.30651,2.3069,2.30593,2.30651,305100000.0
2005-06-14 18:16:00,2.30658,2.30689,2.30554,2.30657,368300000.0
2005-06-14 18:17:00,2.30659,2.30671,2.30592,2.30615,263900000.0
2005-06-14 18:18:00,2.30659,2.30683,2.30615,2.30631,159200000.0
2005-06-14 18:19:00,2.3061,2.30687,2.30598,2.3065,258700000.0
2005-06-14 18:20:00,2.30625,2.30703,2.30625,2.30647,149700000.0
2005-06-14 18:21:00,2.30688,2.30745,2.30631,2.30733,239500000.0
2005-06-14 18:22:00,2.30735,2.30784,2.3065,2.3074,211600000.0
2005-06-14 18:23:00,2.30777,2.30777,2.30654,2.30772,373400001.0
2005-06-14 18:24:00,2.30755,2.30762,2.30658,2.30693,303400001.0
2005-06-14 18:25:00,2.30687,2.30715,2.30651,2.30695,263800000.0
2005-06-14 18:26:00,2.3073,2.30756,2.30667,2.30678,290400000.0
2005-06-14 18:27:00,2.30768,2.30813,2.30683,2.30777,281400000.0
2005-06-14 18:28:00,2.30793,2.30793,2.30703,2.30723,232400001.0
2005-06-14 18:29:00,2.30754,2.30796,2.30696,2.30732,240700000.0
2005-06-14 18:30:00,2.30726,2.3073,2.30657,2.30695,263700000.0
2005-06-14 18:31:00,2.30703,2.30739,2.3065,2.30739,148800000.0
2005-06-14 18:32:00,2.30701,2.30749,2.30675,2.30705,157300001.0
2005-06-14 18:33:00,2.30716,2.30733,2.3067,2.30691,282800000.0
2005-06-14 18:34:00,2.307,2.30776,2.30691,2.30716,408000000.0
2005-06-14 18:35:00,2.30712,2.30813,2.30695,2.30775,165899999.0
2005-06-14 18:36:00,2.30811,2.30856,2.30766,2.30839,75600000.0
2005-06-14 18:37:00,2.30832,2.30851,2.30792,2.30827,95700000.0
2005-06-14 18:38:00,2.30817,2.30846,2.30737,2.30737,89700000.0
2005-06-14 18:39:00,2.30753,2.30782,2.30698,2.30712,179100000.0
2005-06-14 18:40:00,2.30781,2.30781,2.30712,2.30736,236400000.0
2005-06-14 18:41:00,2.30751,2.3078,2.30713,2.30743,166200000.0
2005-06-14 18:42:00,2.3077,2.3079,2.30716,2.30717,91700000.0
2005-06-14 18:43:00,2.30729,2.30775,2.30698,2.30749,98300000.0
2005-06-14 18:44:00,2.30779,2.30808,2.30747,2.30747,114900000.0
2005-06-14 18:45:00,2.30749,2.30816,2.30724,2.30759,65900000.0
2005-06-14 18:46:00,2.30805,2.30817,2.30743,2.30774,35600000.0
2005-06-14 18:47:00,2.30803,2.30836,2.30779,2.30806,30200000.0
2005-06-14 18:48:00,2.30748,2.3081,2.30719,2.30767,118500000.0
2005-06-14 18:49:00,2.30765,2.30786,2.30746,2.30784,22400000.0
2005-06-14 18:50:00,2.30754,2.30805,2.30731,2.30776,42400001.0
2005-06-14 18:51:00,2.30715,2.3079,2.30715,2.30735,184700000.0
2005-06-14 18:52:00,2.30755,2.30777,2.30719,2.30737,155100000.0
2005-06-14 18:53:00,2.30744,2.30751,2.30677,2.3073,127600000.0
2005-06-14 18:54:00,2.3074,2.30783,2.30701,2.3074,166400001.0
2005-06-14 18:55:00,2.30758,2.30765,2.30686,2.30717,208800000.0
2005-06-14 18:56:00,2.30742,2.3076,2.30726,2.30733,36800000.0
2005-06-14 18:57:00,2.30676,2.30764,2.30676,2.30744,73200000.0
2005-06-14 18:58:00,2.30743,2.30761,2.30678,2.3073,233200000.0
2005-06-14 18:59:00,2.30709,2.30752,2.30679,2.30687,184200000.0
2005-06-14 19:00:00,2.30674,2.30758,2.30662,2.30717,73700000.0
2005-06-14 19:01:00,2.30708,2.30761,2.30686,2.30755,28400000.0
2005-06-14 19:02:00,2.30751,2.30751,2.30668,2.3071,163200000.0
2005-06-14 19:03:00,2.30745,2.30791,2.30716,2.30722,94000000.0
2005-06-14 19:04:00,2.30725,2.30733,2.30656,2.30708,31200000.0
2005-06-14 19:05:00,2.3072,2.30746,2.30658,2.30712,56400000.0
2005-06-14 19:06:00,2.30694,2.30761,2.3066,2.30737,218900000.0
2005-06-14 19:07:00,2.30738,2.30767,2.30688,2.30748,155999999.0
2005-06-14 19:08:00,2.30687,2.30743,2.30645,2.30721,191400000.0
2005-06-14 19:09:00,2.3072,2.30796,2.30666,2.3069,132600000.0
2005-06-14 19:10:00,2.3072,2.30769,2.30694,2.30745,81600000.0
2005-06-14 19:11:00,2.30718,2.30768,2.30682,2.30719,57100000.0
2005-06-14 19:12:00,2.30726,2.30746,2.30684,2.30725,37700000.0
2005-06-14 19:13:00,2.30733,2.30746,2.30688,2.30723,160099999.0
2005-06-14 19:14:00,2.30738,2.30779,2.30599,2.30723,102000000.0
2005-06-14 19:15:00,2.30715,2.30754,2.30684,2.30713,150200000.0
2005-06-14 19:16:00,2.30734,2.30749,2.30697,2.30718,30300000.0
2005-06-14 19:17:00,2.3071,2.30753,2.30667,2.30707,51200000.0
2005-06-14 19:18:00,2.30752,2.30776,2.30675,2.30735,102700000.0
2005-06-14 19:19:00,2.30734,2.30773,2.30702,2.30702,74600000.0
2005-06-14 19:20:00,2.3071,2.3075,2.30659,2.30695,140800000.0
2005-06-14 19:21:00,2.30706,2.30732,2.30653,2.3068,121200000.0
2005-06-14 19:22:00,2.30687,2.30751,2.30665,2.30726,53900000.0
2005-06-14 19:23:00,2.30715,2.30736,2.30643,2.30653,193400000.0
2005-06-14 19:24:00,2.30696,2.30712,2.30595,2.30683,91400000.0
2005-06-14 19:25:00,2.30706,2.30733,2.30687,2.3072,102800001.0
2005-06-14 19:26:00,2.30718,2.30753,2.30684,2.30693,181000001.0
2005-06-14 19:27:00,2.30697,2.30735,2.30664,2.30707,144500001.0
2005-06-14 19:28:00,2.30705,2.30736,2.30667,2.30677,74100000.0
2005-06-14 19:29:00,2.3072,2.3072,2.30631,2.30703,112600000.0
2005-06-14 19:30:00,2.30708,2.30767,2.30687,2.30741,206399999.0
2005-06-14 19:31:00,2.30713,2.30765,2.30698,2.30765,47700000.0
2005-06-14 19:32:00,2.30733,2.30788,2.30658,2.30788,163100000.0
2005-06-14 19:33:00,2.30715,2.30844,2.30715,2.30793,68900000.0
2005-06-14 19:34:00,2.30753,2.30818,2.30724,2.30772,115500000.0
2005-06-14 19:35:00,2.3077,2.30801,2.30692,2.3073,105500000.0
2005-06-14 19:36:00,2.30701,2.30763,2.30672,2.3072,113700000.0
2005-06-14 19:37:00,2.30773,2.30778,2.30742,2.30759,42200000.0
2005-06-14 19:38:00,2.30743,2.30767,2.30729,2.30742,32200000.0
2005-06-14 19:39:00,2.30735,2.30763,2.30691,2.30726,52600000.0
2005-06-14 19:40:00,2.30749,2.30792,2.30682,2.30736,121400001.0
2005-06-14 19:41:00,2.30748,2.30787,2.30712,2.30754,96200000.0
2005-06-14 19:42:00,2.30783,2.30819,2.30721,2.30809,85100000.0
2005-06-14 19:43:00,2.30795,2.30809,2.30751,2.30767,37500000.0
2005-06-14 19:44:00,2.30799,2.308,2.30714,2.30751,95700000.0
2005-06-14 19:45:00,2.30744,2.30777,2.30731,2.30748,53100000.0
2005-06-14 19:46:00,2.30785,2.30806,2.3071,2.30752,104700000.0
2005-06-14 19:47:00,2.30755,2.30777,2.30721,2.30757,57700000.0
2005-06-14 19:48:00,2.3074,2.30779,2.30677,2.30771,59300000.0
2005-06-14 19:49:00,2.30781,2.30786,2.30719,2.3074,73700000.0
2005-06-14 19:50:00,2.30789,2.30789,2.307,2.30753,70000000.0
2005-06-14 19:51:00,2.30772,2.3078,2.30688,2.30725,108500000.0
2005-06-14 19:52:00,2.3074,2.30773,2.30684,2.30745,68700000.0
2005-06-14 19:53:00,2.30767,2.30771,2.30714,2.30731,30000000.0
2005-06-14 19:54:00,2.30699,2.30764,2.3069,2.30737,54600000.0
2005-06-14 19:55:00,2.30712,2.30769,2.30694,2.30769,24000000.0
2005-06-14 19:56:00,2.30778,2.30778,2.30719,2.30754,73600000.0
2005-06-14 19:57:00,2.30781,2.3081,2.30708,2.30753,108800000.0
2005-06-14 19:58:00,2.30789,2.3081,2.30707,2.3076,101400000.0
2005-06-14 19:59:00,2.30764,2.30786,2.30735,2.30779,117400001.0
2005-06-14 20:00:00,2.30802,2.30815,2.30751,2.30768,71600000.0
2005-06-14 20:01:00,2.30767,2.30816,2.30752,2.30787,95500000.0
2005-06-14 20:02:00,2.30819,2.30841,2.30754,2.30838,51400000.0
2005-06-14 20:03:00,2.30809,2.3082,2.30764,2.30793,25200000.0
2005-06-14 20:04:00,2.30809,2.30823,2.30778,2.30809,26000000.0
2005-06-14 20:05:00,2.3083,2.30845,2.30796,2.30804,18300000.0
2005-06-14 20:06:00,2.30771,2.30828,2.30753,2.30766,48100000.0
2005-06-14 20:07:00,2.30802,2.30808,2.30738,2.3076,47500000.0
2005-06-14 20:08:00,2.30806,2.30831,2.3074,2.30805,97100000.0
2005-06-14 20:09:00,2.3081,2.30816,2.30766,2.30811,29400000.0
2005-06-14 20:10:00,2.30825,2.30835,2.30786,2.30831,24700000.0
2005-06-14 20:11:00,2.30809,2.30844,2.30757,2.30811,77100000.0
2005-06-14 20:12:00,2.30819,2.30838,2.30778,2.3082,144500000.0
2005-06-14 20:13:00,2.30829,2.30838,2.30773,2.30786,177699999.0
2005-06-14 20:14:00,2.30833,2.30842,2.30733,2.30783,83600000.0
2005-06-14 20:15:00,2.30768,2.30846,2.30734,2.3081,207100000.0
2005-06-14 20:16:00,2.30776,2.30831,2.3077,2.30816,135800000.0
2005-06-14 20:17:00,2.30841,2.30847,2.30765,2.30805,21400000.0
2005-06-14 20:18:00,2.30834,2.3086,2.30788,2.30795,68900000.0
2005-06-14 20:19:00,2.30815,2.30836,2.30727,2.30836,175900000.0
2005-06-14 20:20:00,2.30816,2.30846,2.30755,2.30842,227400001.0
2005-06-14 20:21:00,2.30794,2.30825,2.30751,2.30817,75000000.0
2005-06-14 20:22:00,2.30776,2.30824,2.30747,2.3082,111200000.0
2005-06-14 20:23:00,2.30807,2.30815,2.30744,2.3081,169900000.0
2005-06-14 20:24:00,2.30785,2.30827,2.30761,2.30827,49400000.0
2005-06-14 20:25:00,2.30814,2.30824,2.30718,2.30771,145800000.0
2005-06-14 20:26:00,2.30803,2.30803,2.30707,2.30708,129100000.0
2005-06-14 20:27:00,2.30754,2.30797,2.30707,2.30797,101400000.0
2005-06-14 20:28:00,2.30789,2.30796,2.30723,2.30758,239400000.0
2005-06-14 20:29:00,2.30772,2.30816,2.30659,2.30776,188100000.0
2005-06-14 20:30:00,2.30777,2.30836,2.30747,2.30825,408500000.0
2005-06-14 20:31:00,2.3081,2.3083,2.30728,2.30746,210800000.0
2005-06-14 20:32:00,2.3078,2.3084,2.30708,2.30781,391000000.0
2005-06-14 20:33:00,2.30796,2.30843,2.30754,2.3083,76900000.0
2005-06-14 20:34:00,2.30823,2.30823,2.30749,2.30789,95400000.0
2005-06-14 20:35:00,2.30771,2.30809,2.30726,2.3074,59400000.0
2005-06-14 20:36:00,2.30766,2.30825,2.3073,2.30825,62800000.0
2005-06-14 20:37:00,2.30771,2.30813,2.3074,2.30785,99300000.0
2005-06-14 20:38:00,2.30773,2.30829,2.30773,2.30827,188600000.0
2005-06-14 20:39:00,2.30831,2.30831,2.30734,2.30784,159800000.0
2005-06-14 20:40:00,2.30784,2.30805,2.30702,2.3078,125500000.0
2005-06-14 20:41:00,2.30771,2.30816,2.3073,2.30791,163600000.0
2005-06-14 20:42:00,2.30806,2.30835,2.30764,2.30767,64800000.0
2005-06-14 20:43:00,2.30772,2.30801,2.30711,2.30755,85500000.0
2005-06-14 20:44:00,2.3077,2.30813,2.30726,2.30758,219800000.0
2005-06-14 20:45:00,2.30783,2.30836,2.30765,2.30812,55900000.0
2005-06-14 20:46:00,2.30849,2.30863,2.30801,2.30827,33700000.0
2005-06-14 20:47:00,2.30873,2.30873,2.30762,2.30762,134000000.0
2005-06-14 20:48:00,2.30778,2.30854,2.30772,2.30798,200900000.0
2005-06-14 20:49:00,2.30792,2.30828,2.30754,2.30778,105000000.0
2005-06-14 20:50:00,2.30792,2.30839,2.30754,2.3079,139300000.0
2005-06-14 20:51:00,2.308,2.30848,2.30768,2.30795,106900000.0
2005-06-14 20:52:00,2.30802,2.30841,2.30757,2.30757,141900000.0
2005-06-14 20:53:00,2.30792,2.30832,2.30753,2.30832,192000000.0
2005-06-14 20:54:00,2.30775,2.30821,2.30737,2.30748,168500000.0
2005-06-14 20:55:00,2.30785,2.30801,2.30696,2.30735,39300000.0
2005-06-14 20:56:00,2.30748,2.30814,2.30703,2.30715,266300001.0
2005-06-14 20:57:00,2.30721,2.30826,2.30715,2.30732,356799999.0
2005-06-14 20:58:00,2.30752,2.30787,2.30704,2.30741,173300000.0
2005-06-14 20:59:00,2.30756,2.30801,2.30704,2.30723,214900000.0
2005-06-14 21:00:00,2.30728,2.30766,2.30652,2.30738,220400000.0
2005-06-14 21:01:00,2.30732,2.30741,2.30657,2.30676,315200001.0
2005-06-14 21:02:00,2.30736,2.30738,2.30681,2.30684,109400000.0
2005-06-14 21:03:00,2.30665,2.30728,2.30651,2.30676,99399999.0
2005-06-14 21:04:00,2.30719,2.30736,2.30659,2.30712,53100000.0
2005-06-14 21:05:00,2.30699,2.30721,2.30628,2.30708,62200000.0
2005-06-14 21:06:00,2.30703,2.30726,2.30648,2.30717,56600000.0
2005-06-14 21:07:00,2.30637,2.30675,2.3062,2.30631,32800000.0
2005-06-14 21:08:00,2.30626,2.30657,2.30606,2.30635,20700000.0
2005-06-14 21:09:00,2.30643,2.30671,2.30619,2.30646,31800000.0
2005-06-14 21:10:00,2.30651,2.30708,2.30607,2.30673,70300000.0
2005-06-14 21:11:00,2.30684,2.30696,2.30623,2.3067,150600000.0
2005-06-14 21:12:00,2.30643,2.30681,2.30631,2.30664,45700000.0
2005-06-14 21:13:00,2.3063,2.3068,2.30598,2.30653,98900000.0
2005-06-14 21:14:00,2.30619,2.30694,2.30606,2.30673,148700000.0
2005-06-14 21:15:00,2.3066,2.3068,2.30579,2.30669,214900001.0
2005-06-14 21:16:00,2.3066,2.307,2.30605,2.30659,81500000.0
2005-06-14 21:17:00,2.30668,2.30684,2.30622,2.30638,158399999.0
2005-06-14 21:18:00,2.30654,2.30687,2.30619,2.30654,121200000.0
2005-06-14 21:19:00,2.30662,2.30694,2.30601,2.3064,106000000.0
2005-06-14 21:20:00,2.30603,2.30701,2.30603,2.3063,230300000.0
2005-06-14 21:21:00,2.30577,2.30674,2.30486,2.3065,299500000.0
2005-06-14 21:22:00,2.30683,2.30693,2.30629,2.30654,179700000.0
2005-06-14 21:23:00,2.30677,2.30717,2.30658,2.30706,112300000.0
2005-06-14 21:24:00,2.30709,2.30727,2.30633,2.30674,59500000.0
2005-06-14 21:25:00,2.30682,2.30721,2.30619,2.30698,41800000.0
2005-06-14 21:26:00,2.30729,2.30741,2.30665,2.30665,25700000.0
2005-06-14 21:27:00,2.30732,2.30741,2.30663,2.30674,41800000.0
2005-06-14 21:28:00,2.30718,2.30728,2.30631,2.30653,97600000.0
2005-06-14 21:29:00,2.30648,2.30683,2.30616,2.30625,59500000.0
2005-06-14 21:30:00,2.30679,2.30679,2.30585,2.30586,26900000.0
2005-06-14 21:31:00,2.30645,2.30675,2.30633,2.30648,43400000.0
2005-06-14 21:32:00,2.30687,2.30687,2.30593,2.30646,189900000.0
2005-06-14 21:33:00,2.30628,2.30628,2.30546,2.30622,61900000.0
2005-06-14 21:34:00,2.3063,2.30673,2.30533,2.30588,84700000.0
2005-06-14 21:35:00,2.30605,2.30617,2.30548,2.30611,24900000.0
2005-06-14 21:36:00,2.30626,2.30627,2.30588,2.3062,28000000.0
2005-06-14 21:37:00,2.30588,2.30632,2.30565,2.3061,56000000.0
2005-06-14 21:38:00,2.30577,2.30634,2.30556,2.30583,83600000.0
2005-06-14 21:39:00,2.30588,2.30632,2.30569,2.30632,30800000.0
2005-06-14 21:40:00,2.30605,2.30622,2.30573,2.30601,44100000.0
2005-06-14 21:41:00,2.306,2.30616,2.3057,2.30579,24400000.0
2005-06-14 21:42:00,2.30599,2.30647,2.30572,2.30595,92200000.0
2005-06-14 21:43:00,2.30604,2.30624,2.30547,2.30582,84300000.0
2005-06-14 21:44:00,2.30584,2.30611,2.30514,2.30593,99000001.0
2005-06-14 21:45:00,2.30624,2.30624,2.30554,2.30605,91700000.0
2005-06-14 21:46:00,2.30634,2.30634,2.30577,2.30601,93500000.0
2005-06-14 21:47:00,2.3063,2.3063,2.30555,2.30589,127500000.0
2005-06-14 21:48:00,2.30577,2.30597,2.30539,2.30543,41600000.0
2005-06-14 21:49:00,2.30622,2.30629,2.3055,2.30606,88200000.0
2005-06-14 21:50:00,2.30609,2.30622,2.30549,2.30573,40100000.0
2005-06-14 21:51:00,2.3059,2.30613,2.30541,2.30541,56400000.0
2005-06-14 21:52:00,2.30553,2.30625,2.30525,2.30598,121600000.0
2005-06-14 21:53:00,2.30601,2.30624,2.30567,2.30585,59199999.0
2005-06-14 21:54:00,2.306,2.30615,2.30563,2.30601,29600000.0
2005-06-14 21:55:00,2.30623,2.30632,2.30563,2.30626,85400000.0
2005-06-14 21:56:00,2.30621,2.30623,2.30547,2.30623,46000000.0
2005-06-14 21:57:00,2.30587,2.30626,2.30577,2.30594,25600000.0
2005-06-14 21:58:00,2.30612,2.30624,2.3054,2.30604,32200000.0
2005-06-14 21:59:00,2.30638,2.30638,2.3057,2.30629,174600000.0
2005-06-14 22:00:00,2.30629,2.30676,2.30596,2.30643,86800000.0
2005-06-14 22:01:00,2.30618,2.3065,2.30599,2.3065,55100000.0
2005-06-14 22:02:00,2.30645,2.30686,2.30626,2.30653,125000000.0
2005-06-14 22:03:00,2.30633,2.30669,2.30612,2.30618,25200000.0
2005-06-14 22:04:00,2.30599,2.30676,2.30578,2.30658,105100000.0
2005-06-14 22:05:00,2.30626,2.30648,2.30592,2.30633,61900000.0
2005-06-14 22:06:00,2.30596,2.30645,2.3057,2.30631,30700000.0
2005-06-14 22:07:00,2.30594,2.30609,2.30566,2.30584,32000000.0
2005-06-14 22:08:00,2.3064,2.30651,2.30592,2.30628,26400000.0
2005-06-14 22:09:00,2.30617,2.30631,2.30593,2.30605,40100000.0
2005-06-14 22:10:00,2.30593,2.30641,2.30575,2.30623,31400000.0
2005-06-14 22:11:00,2.30588,2.30642,2.30571,2.30624,41900000.0
2005-06-14 22:12:00,2.30585,2.3063,2.30556,2.3057,57400000.0
2005-06-14 22:13:00,2.30625,2.30639,2.30583,2.30587,47100000.0
2005-06-14 22:14:00,2.30627,2.30634,2.30572,2.30619,31000000.0
2005-06-14 22:15:00,2.30621,2.30671,2.30557,2.30623,119200000.0
2005-06-14 22:16:00,2.30615,2.30682,2.30611,2.30657,142300000.0
2005-06-14 22:17:00,2.30624,2.30626,2.30543,2.30575,52200001.0
2005-06-14 22:18:00,2.306,2.30672,2.30597,2.30669,47400001.0
2005-06-14 22:19:00,2.30588,2.30671,2.30584,2.30633,42700000.0
2005-06-14 22:20:00,2.30647,2.3067,2.30605,2.30616,37300000.0
2005-06-14 22:21:00,2.30655,2.30665,2.30615,2.30618,39400000.0
2005-06-14 22:22:00,2.30568,2.30707,2.30568,2.30658,91400000.0
2005-06-14 22:23:00,2.30663,2.30702,2.30614,2.30633,89200000.0
2005-06-14 22:24:00,2.30605,2.30687,2.30579,2.30684,43200000.0
2005-06-14 22:25:00,2.30691,2.30699,2.30621,2.30673,53300000.0
2005-06-14 22:26:00,2.30645,2.30673,2.30612,2.30654,47200000.0
2005-06-14 22:27:00,2.30664,2.3068,2.30628,2.30634,43800000.0
2005-06-14 22:28:00,2.30712,2.30713,2.30648,2.30688,39200000.0
2005-06-14 22:29:00,2.30652,2.30708,2.30644,2.30665,136000000.0
2005-06-14 22:30:00,2.30603,2.30711,2.30588,2.3066,135200000.0
2005-06-14 22:31:00,2.30682,2.30692,2.30629,2.30637,37500000.0
2005-06-14 22:32:00,2.307,2.307,2.30654,2.30686,42200000.0
2005-06-14 22:33:00,2.30672,2.30715,2.30636,2.30654,61600000.0
2005-06-14 22:34:00,2.30597,2.30704,2.3058,2.30662,66400000.0
2005-06-14 22:35:00,2.30674,2.30706,2.3062,2.3065,31900000.0
2005-06-14 22:36:00,2.30687,2.30705,2.3066,2.30696,21500000.0
2005-06-14 22:37:00,2.30675,2.3071,2.30652,2.30674,43500000.0
2005-06-14 22:38:00,2.30715,2.30723,2.30635,2.30668,41900000.0
2005-06-14 22:39:00,2.30667,2.30679,2.30626,2.30666,37900000.0
2005-06-14 22:40:00,2.30704,2.30704,2.30638,2.30686,24600000.0
2005-06-14 22:41:00,2.30685,2.30685,2.3062,2.3062,49700000.0
2005-06-14 22:42:00,2.3066,2.30698,2.30617,2.30672,69600000.0
2005-06-14 22:43:00,2.30672,2.30688,2.30613,2.30654,123900000.0
2005-06-14 22:44:00,2.30633,2.30689,2.30622,2.30631,52900000.0
2005-06-14 22:45:00,2.30632,2.30673,2.30601,2.30651,51300000.0
2005-06-14 22:46:00,2.30645,2.30695,2.30613,2.3063,117599999.0
2005-06-14 22:47:00,2.30641,2.30671,2.30632,2.30652,23900000.0
2005-06-14 22:48:00,2.30619,2.30665,2.30601,2.30665,59800000.0
2005-06-14 22:49:00,2.30634,2.30692,2.30601,2.30691,67800000.0
2005-06-14 22:50:00,2.30665,2.30682,2.30635,2.30658,26800000.0
2005-06-14 22:51:00,2.30639,2.30689,2.30617,2.3066,108400000.0
2005-06-14 22:52:00,2.30649,2.3065,2.30587,2.30609,65000000.0
2005-06-14 22:53:00,2.30629,2.30697,2.30629,2.3068,32400000.0
2005-06-14 22:54:00,2.30677,2.30686,2.30654,2.30661,50500000.0
2005-06-14 22:55:00,2.30694,2.30713,2.30657,2.30668,43300000.0
2005-06-14 22:56:00,2.30665,2.30681,2.30637,2.30669,42800000.0
2005-06-14 22:57:00,2.30673,2.30708,2.30655,2.30705,55200000.0
2005-06-14 22:58:00,2.30686,2.30727,2.30667,2.30726,36000000.0
2005-06-14 22:59:00,2.30666,2.30672,2.30603,2.30603,35000000.0
2005-06-14 23:00:00,2.30605,2.30693,2.30605,2.30672,34700000.0
2005-06-14 23:01:00,2.3066,2.30681,2.30643,2.30673,47000000.0
2005-06-14 23:02:00,2.30665,2.30729,2.30648,2.30729,18600000.0
2005-06-14 23:03:00,2.30668,2.30705,2.30654,2.30691,42500000.0
2005-06-14 23:04:00,2.30675,2.3069,2.3067,2.30688,55100000.0
2005-06-14 23:05:00,2.30702,2.30702,2.30632,2.30669,25600000.0
2005-06-14 23:06:00,2.30688,2.30726,2.30652,2.30697,38100000.0
2005-06-14 23:07:00,2.30623,2.30691,2.30612,2.30667,43600000.0
2005-06-14 23:08:00,2.30558,2.30676,2.30551,2.30661,65300000.0
2005-06-14 23:09:00,2.30655,2.30712,2.30644,2.30705,56500000.0
2005-06-14 23:10:00,2.30643,2.30696,2.30643,2.30689,37100000.0
2005-06-14 23:11:00,2.3069,2.30731,2.30674,2.3068,40800000.0
2005-06-14 23:12:00,2.3073,2.30748,2.30705,2.30748,41000000.0
2005-06-14 23:13:00,2.30742,2.30753,2.3069,2.30709,37700000.0
2005-06-14 23:14:00,2.30728,2.30735,2.30685,2.30685,28000000.0
2005-06-14 23:15:00,2.30708,2.30757,2.307,2.30757,31600000.0
2005-06-14 23:16:00,2.30754,2.30761,2.30716,2.30723,39800000.0
2005-06-14 23:17:00,2.30739,2.30758,2.30676,2.30676,35300000.0
2005-06-14 23:18:00,2.30714,2.30744,2.30682,2.30719,26700000.0
2005-06-14 23:19:00,2.30763,2.30763,2.30677,2.30716,44100000.0
2005-06-14 23:20:00,2.30746,2.30747,2.30674,2.30731,26000000.0
2005-06-14 23:21:00,2.30757,2.30764,2.30667,2.30667,38400000.0
2005-06-14 23:22:00,2.3071,2.30724,2.30679,2.3071,65900000.0
2005-06-14 23:23:00,2.30718,2.30772,2.30718,2.30749,45300000.0
2005-06-14 23:24:00,2.30668,2.30761,2.30663,2.30744,36200000.0
2005-06-14 23:25:00,2.30758,2.30791,2.30718,2.30791,55999999.0
2005-06-14 23:26:00,2.30762,2.30798,2.30699,2.30699,21300000.0
2005-06-14 23:27:00,2.30676,2.30774,2.30676,2.30721,40900000.0
2005-06-14 23:28:00,2.30683,2.30792,2.30683,2.30791,39300000.0
2005-06-14 23:29:00,2.30766,2.30776,2.30746,2.30754,32900000.0
2005-06-14 23:30:00,2.30771,2.30784,2.3073,2.30765,44500000.0
2005-06-14 23:31:00,2.30765,2.30776,2.30719,2.30723,46100000.0
2005-06-14 23:32:00,2.30763,2.30789,2.30737,2.30761,39500000.0
2005-06-14 23:33:00,2.30758,2.30811,2.3074,2.3074,52900000.0
2005-06-14 23:34:00,2.30753,2.30799,2.30725,2.30784,40400000.0
2005-06-14 23:35:00,2.30762,2.30762,2.30679,2.30726,41800000.0
2005-06-14 23:36:00,2.30648,2.30757,2.30648,2.30746,31400000.0
2005-06-14 23:37:00,2.30711,2.30739,2.30702,2.30716,24900000.0
2005-06-14 23:38:00,2.30692,2.30753,2.30686,2.30753,24600000.0
2005-06-14 23:39:00,2.30773,2.30775,2.307,2.307,41100000.0
2005-06-14 23:40:00,2.30762,2.30769,2.30681,2.30696,39700000.0
2005-06-14 23:41:00,2.3067,2.30749,2.30666,2.30734,23900000.0
2005-06-14 23:42:00,2.30757,2.30759,2.30715,2.30747,47900001.0
2005-06-14 23:43:00,2.30718,2.30775,2.30718,2.30756,31200000.0
2005-06-14 23:44:00,2.3079,2.3079,2.30736,2.30768,33200000.0
2005-06-14 23:45:00,2.30746,2.30807,2.30746,2.30793,37500000.0
2005-06-14 23:46:00,2.30726,2.30786,2.3072,2.3078,29800000.0
2005-06-14 23:47:00,2.30748,2.30808,2.3074,2.30759,36200000.0
2005-06-14 23:48:00,2.30746,2.308,2.30736,2.308,44000000.0
2005-06-14 23:49:00,2.30699,2.30754,2.30692,2.30703,34400000.0
2005-06-14 23:50:00,2.30725,2.30783,2.30695,2.30774,52300000.0
2005-06-14 23:51:00,2.30787,2.30787,2.307,2.30736,39100000.0
2005-06-14 23:52:00,2.3074,2.3075,2.30704,2.30719,29000000.0
2005-06-14 23:53:00,2.30708,2.30744,2.30693,2.30735,34900000.0
2005-06-14 23:54:00,2.30777,2.30777,2.30693,2.30701,19000000.0
2005-06-14 23:55:00,2.30721,2.30762,2.30699,2.30699,35100000.0
2005-06-14 23:56:00,2.30739,2.30753,2.3069,2.3069,29200000.0
2005-06-14 23:57:00,2.30715,2.30769,2.30686,2.307,39700000.0
2005-06-14 23:58:00,2.30713,2.30777,2.30702,2.30755,55500000.0
2005-06-14 23:59:00,2.30761,2.30768,2.30723,2.30748,31100000.0
2005-06-15 00:00:00,2.30706,2.30752,2.30702,2.3073,29600000.0
2005-06-15 00:01:00,2.30677,2.30756,2.30677,2.30744,15000000.0
2005-06-15 00:02:00,2.30667,2.30735,2.30648,2.30729,34400000.0
2005-06-15 00:03:00,2.30666,2.30726,2.30666,2.30726,41900000.0
2005-06-15 00:04:00,2.30707,2.30726,2.30657,2.30673,30600000.0
2005-06-15 00:05:00,2.30704,2.30725,2.30668,2.30725,41000000.0
2005-06-15 00:06:00,2.3065,2.30726,2.30636,2.30715,27700000.0
2005-06-15 00:07:00,2.3074,2.3074,2.30678,2.30692,19400000.0
2005-06-15 00:08:00,2.30731,2.30741,2.30677,2.30701,27200000.0
2005-06-15 00:09:00,2.30752,2.30752,2.3069,2.30726,38100000.0
2005-06-15 00:10:00,2.30707,2.30717,2.30668,2.30702,44300000.0
2005-06-15 00:11:00,2.30728,2.30748,2.30683,2.30743,22000000.0
2005-06-15 00:12:00,2.30774,2.30776,2.30717,2.30751,49700000.0
2005-06-15 00:13:00,2.30775,2.30794,2.30731,2.30787,33000000.0
2005-06-15 00:14:00,2.30705,2.30764,2.30698,2.30723,32900000.0
2005-06-15 00:15:00,2.30755,2.30813,2.30737,2.30813,39900000.0
2005-06-15 00:16:00,2.30869,2.30869,2.30735,2.30785,31000000.0
2005-06-15 00:17:00,2.30793,2.308,2.30742,2.30742,41300000.0
2005-06-15 00:18:00,2.30724,2.30763,2.30693,2.30763,30800000.0
2005-06-15 00:19:00,2.30769,2.30792,2.30691,2.30697,36900000.0
2005-06-15 00:20:00,2.30742,2.30762,2.30668,2.30682,47300000.0
2005-06-15 00:21:00,2.30683,2.30728,2.30672,2.30672,55700000.0
2005-06-15 00:22:00,2.30708,2.30736,2.30674,2.30736,29300000.0
2005-06-15 00:23:00,2.30715,2.30729,2.30677,2.30689,64400000.0
2005-06-15 00:24:00,2.30735,2.30735,2.30652,2.30673,59200000.0
2005-06-15 00:25:00,2.30672,2.30744,2.30661,2.30699,45300000.0
2005-06-15 00:26:00,2.30698,2.30739,2.30675,2.30739,46900000.0
2005-06-15 00:27:00,2.30663,2.30716,2.3066,2.30686,50800000.0
2005-06-15 00:28:00,2.30674,2.30751,2.30658,2.30751,37800000.0
2005-06-15 00:29:00,2.30671,2.30741,2.30664,2.30692,31800000.0
2005-06-15 00:30:00,2.30752,2.30767,2.30682,2.30716,31600000.0
2005-06-15 00:31:00,2.30686,2.30723,2.30672,2.30675,23200000.0
2005-06-15 00:32:00,2.3067,2.30742,2.30657,2.30685,55900000.0
2005-06-15 00:33:00,2.30683,2.30746,2.30683,2.30733,27600000.0
2005-06-15 00:34:00,2.30692,2.30734,2.30681,2.3069,33200000.0
2005-06-15 00:35:00,2.30688,2.30759,2.30687,2.30693,40000000.0
2005-06-15 00:36:00,2.30703,2.30737,2.3068,2.30728,34900000.0
2005-06-15 00:37:00,2.30698,2.30727,2.30693,2.30718,27200000.0
2005-06-15 00:38:00,2.30749,2.30759,2.30695,2.30754,37600000.0
2005-06-15 00:39:00,2.30751,2.30761,2.3071,2.3073,38200000.0
2005-06-15 00:40:00,2.30749,2.30749,2.30693,2.30706,24500000.0
2005-06-15 00:41:00,2.3074,2.3074,2.3067,2.30678,34100000.0
2005-06-15 00:42:00,2.30702,2.30757,2.30702,2.30727,36200000.0
2005-06-15 00:43:00,2.30707,2.30745,2.30681,2.3073,20400000.0
2005-06-15 00:44:00,2.30721,2.30735,2.30652,2.30679,52100000.0
2005-06-15 00:45:00,2.30671,2.30715,2.30667,2.30685,30200000.0
2005-06-15 00:46:00,2.30698,2.30752,2.3068,2.30719,34900000.0
2005-06-15 00:47:00,2.30651,2.30726,2.30651,2.30718,30900000.0
2005-06-15 00:48:00,2.30732,2.30752,2.30693,2.30709,35000000.0
2005-06-15 00:49:00,2.30749,2.30758,2.30717,2.3073,53800000.0
2005-06-15 00:50:00,2.30732,2.3074,2.30695,2.30723,47200000.0
2005-06-15 00:51:00,2.30715,2.30779,2.30677,2.30779,39700000.0
2005-06-15 00:52:00,2.30784,2.30788,2.30726,2.30775,43600000.0
2005-06-15 00:53:00,2.30785,2.30794,2.3072,2.3072,30800000.0
2005-06-15 00:54:00,2.30745,2.3078,2.30729,2.3074,19200000.0
2005-06-15 00:55:00,2.30736,2.30762,2.30715,2.30716,30800000.0
2005-06-15 00:56:00,2.30737,2.30754,2.30699,2.30706,36000000.0
2005-06-15 00:57:00,2.3073,2.30742,2.30674,2.30674,33600000.0
2005-06-15 00:58:00,2.30685,2.30729,2.30671,2.30704,39800000.0
2005-06-15 00:59:00,2.30704,2.30756,2.30693,2.30721,36800000.0
2005-06-15 01:00:00,2.30764,2.30773,2.30746,2.30753,53000000.0
2005-06-15 01:01:00,2.3076,2.3081,2.30744,2.3081,37000000.0
2005-06-15 01:02:00,2.30723,2.30779,2.30718,2.30748,29300000.0
2005-06-15 01:03:00,2.30755,2.30812,2.3074,2.30775,25700000.0
2005-06-15 01:04:00,2.30772,2.30772,2.30724,2.30745,41100000.0
2005-06-15 01:05:00,2.30776,2.30784,2.3071,2.30735,37800000.0
2005-06-15 01:06:00,2.30748,2.30764,2.30707,2.30721,39400000.0
2005-06-15 01:07:00,2.30748,2.30755,2.30714,2.30721,23100000.0
2005-06-15 01:08:00,2.30768,2.30768,2.30705,2.30721,28900000.0
2005-06-15 01:09:00,2.30703,2.30748,2.3067,2.3067,73199999.0
2005-06-15 01:10:00,2.30712,2.30735,2.30676,2.30713,41400000.0
2005-06-15 01:11:00,2.30687,2.30754,2.30681,2.30743,23800000.0
2005-06-15 01:12:00,2.30692,2.30736,2.30673,2.30725,34400000.0
2005-06-15 01:13:00,2.30705,2.30734,2.30679,2.30679,27200000.0
2005-06-15 01:14:00,2.30732,2.30762,2.30714,2.3073,26300000.0
2005-06-15 01:15:00,2.30741,2.30754,2.30656,2.30667,27400000.0
2005-06-15 01:16:00,2.30733,2.30758,2.30685,2.30706,26000000.0
2005-06-15 01:17:00,2.30687,2.30733,2.30664,2.30664,38600000.0
2005-06-15 01:18:00,2.30648,2.30741,2.30635,2.30737,30800000.0
2005-06-15 01:19:00,2.30691,2.30733,2.30678,2.30704,38000000.0
2005-06-15 01:20:00,2.30714,2.30754,2.30682,2.30734,33800000.0
2005-06-15 01:21:00,2.3074,2.30746,2.30679,2.30741,42300000.0
2005-06-15 01:22:00,2.30701,2.30764,2.30701,2.30763,47400000.0
2005-06-15 01:23:00,2.30728,2.30752,2.30699,2.30748,53200000.0
2005-06-15 01:24:00,2.30735,2.30777,2.30689,2.30738,29700000.0
2005-06-15 01:25:00,2.30731,2.30782,2.30698,2.30771,24200000.0
2005-06-15 01:26:00,2.30705,2.30771,2.30702,2.30702,51800000.0
2005-06-15 01:27:00,2.30716,2.30734,2.30682,2.30701,45500000.0
2005-06-15 01:28:00,2.30705,2.30767,2.30693,2.30757,69700000.0
2005-06-15 01:29:00,2.30784,2.30788,2.30685,2.30731,58400000.0
2005-06-15 01:30:00,2.30711,2.30746,2.30695,2.30724,30900000.0
2005-06-15 01:31:00,2.30689,2.30729,2.30669,2.30691,49400000.0
2005-06-15 01:32:00,2.30677,2.30726,2.3064,2.30693,37200000.0
2005-06-15 01:33:00,2.3067,2.30737,2.30641,2.30737,66600000.0
2005-06-15 01:34:00,2.30705,2.30768,2.30673,2.30719,44700000.0
2005-06-15 01:35:00,2.30726,2.30733,2.30665,2.30665,34500000.0
2005-06-15 01:36:00,2.30682,2.30699,2.30637,2.30664,39500000.0
2005-06-15 01:37:00,2.30654,2.30715,2.30646,2.30687,49400000.0
2005-06-15 01:38:00,2.30668,2.3068,2.30604,2.30621,28900000.0
2005-06-15 01:39:00,2.30705,2.30709,2.30577,2.30606,40600000.0
2005-06-15 01:40:00,2.30666,2.30688,2.30611,2.30611,35300000.0
2005-06-15 01:41:00,2.30634,2.30714,2.30597,2.30664,47500000.0
2005-06-15 01:42:00,2.3067,2.30703,2.30638,2.30657,29500000.0
2005-06-15 01:43:00,2.30651,2.30702,2.30639,2.30702,33800000.0
2005-06-15 01:44:00,2.30643,2.30733,2.30639,2.30725,38700000.0
2005-06-15 01:45:00,2.30728,2.3076,2.307,2.30703,26500000.0
2005-06-15 01:46:00,2.30716,2.30752,2.30711,2.30728,24600000.0
2005-06-15 01:47:00,2.30735,2.30751,2.30705,2.30735,37100000.0
2005-06-15 01:48:00,2.30712,2.30725,2.30669,2.30698,27100000.0
2005-06-15 01:49:00,2.30676,2.30708,2.30653,2.30705,39600000.0
2005-06-15 01:50:00,2.30673,2.30696,2.30646,2.30655,29200000.0
2005-06-15 01:51:00,2.30655,2.30732,2.30644,2.30687,48100000.0
2005-06-15 01:52:00,2.30703,2.30713,2.30655,2.30687,69800000.0
2005-06-15 01:53:00,2.30692,2.30702,2.30631,2.30682,36200000.0
2005-06-15 01:54:00,2.30677,2.30705,2.30644,2.30656,35300000.0
2005-06-15 01:55:00,2.30649,2.30685,2.30629,2.30672,38000000.0
2005-06-15 01:56:00,2.30688,2.30714,2.30659,2.30675,31100000.0
2005-06-15 01:57:00,2.30665,2.30708,2.30638,2.30708,31500000.0
2005-06-15 01:58:00,2.30711,2.30718,2.30683,2.30702,62800000.0
2005-06-15 01:59:00,2.30654,2.30693,2.30648,2.30675,38500000.0
2005-06-15 02:00:00,2.3069,2.3072,2.30654,2.30679,30500000.0
2005-06-15 02:01:00,2.30692,2.30711,2.30624,2.3066,38200000.0
2005-06-15 02:02:00,2.30673,2.30714,2.30665,2.30688,52600000.0
2005-06-15 02:03:00,2.307,2.30707,2.30635,2.30645,37600000.0
2005-06-15 02:04:00,2.30654,2.30689,2.30616,2.30689,34900000.0
2005-06-15 02:05:00,2.30645,2.30669,2.30599,2.30628,42300000.0
2005-06-15 02:06:00,2.30637,2.30658,2.30612,2.30637,26000000.0
2005-06-15 02:07:00,2.3062,2.30706,2.3062,2.30638,46700000.0
2005-06-15 02:08:00,2.30633,2.30672,2.30615,2.30632,44500000.0
2005-06-15 02:09:00,2.30658,2.30674,2.30603,2.30625,26400000.0
2005-06-15 02:10:00,2.30644,2.30688,2.30609,2.30688,25200000.0
2005-06-15 02:11:00,2.30652,2.30672,2.30593,2.30633,53300000.0
2005-06-15 02:12:00,2.30632,2.30666,2.30609,2.30652,21200000.0
2005-06-15 02:13:00,2.30588,2.30639,2.30527,2.30527,33200000.0
2005-06-15 02:14:00,2.30583,2.30652,2.30583,2.30623,32400000.0
2005-06-15 02:15:00,2.30603,2.30655,2.30582,2.30623,56500000.0
2005-06-15 02:16:00,2.30584,2.30677,2.30584,2.30604,67200000.0
2005-06-15 02:17:00,2.30578,2.30652,2.30566,2.30646,30300000.0
2005-06-15 02:18:00,2.30654,2.30668,2.30595,2.30646,30800000.0
2005-06-15 02:19:00,2.30631,2.3066,2.30594,2.30597,24500000.0
2005-06-15 02:20:00,2.30642,2.30654,2.30583,2.30592,38100000.0
2005-06-15 02:21:00,2.30647,2.30651,2.3062,2.30629,42800000.0
2005-06-15 02:22:00,2.30667,2.30668,2.30581,2.30594,40100000.0
2005-06-15 02:23:00,2.30611,2.30636,2.30568,2.30568,38400000.0
2005-06-15 02:24:00,2.30592,2.30653,2.30576,2.3061,19200000.0
2005-06-15 02:25:00,2.30587,2.30623,2.30572,2.30619,30100000.0
2005-06-15 02:26:00,2.30593,2.30609,2.30571,2.30609,49000000.0
2005-06-15 02:27:00,2.30608,2.30608,2.30535,2.30561,23100000.0
2005-06-15 02:28:00,2.3058,2.3062,2.30559,2.3062,49100000.0
2005-06-15 02:29:00,2.30638,2.30656,2.30566,2.30566,57300001.0
2005-06-15 02:30:00,2.30595,2.30619,2.3056,2.30572,28600000.0
2005-06-15 02:31:00,2.30601,2.30626,2.30565,2.30613,44300000.0
2005-06-15 02:32:00,2.30619,2.30634,2.30592,2.30617,34400000.0
2005-06-15 02:33:00,2.30599,2.30634,2.30586,2.30609,36400000.0
2005-06-15 02:34:00,2.30624,2.30631,2.30599,2.30619,23600000.0
2005-06-15 02:35:00,2.30591,2.30621,2.30545,2.30545,48600000.0
2005-06-15 02:36:00,2.30523,2.30603,2.30509,2.306,24400000.0
2005-06-15 02:37:00,2.30574,2.30611,2.30569,2.30572,25500000.0
2005-06-15 02:38:00,2.30563,2.30621,2.30563,2.30568,28600000.0
2005-06-15 02:39:00,2.30629,2.30654,2.30593,2.30609,43100000.0
2005-06-15 02:40:00,2.30582,2.30609,2.3057,2.30608,29000000.0
2005-06-15 02:41:00,2.30557,2.30589,2.30538,2.3054,24100000.0
2005-06-15 02:42:00,2.30552,2.30595,2.30536,2.30561,37500000.0
2005-06-15 02:43:00,2.30577,2.3059,2.30545,2.3058,32000000.0
2005-06-15 02:44:00,2.30607,2.30623,2.30544,2.30571,38100000.0
2005-06-15 02:45:00,2.3051,2.30567,2.30472,2.30567,30300000.0
2005-06-15 02:46:00,2.3049,2.30613,2.3048,2.30613,64900000.0
2005-06-15 02:47:00,2.30583,2.30605,2.30552,2.30605,59800000.0
2005-06-15 02:48:00,2.30594,2.30594,2.30519,2.30519,55300000.0
2005-06-15 02:49:00,2.30587,2.30598,2.30548,2.30557,15000000.0
2005-06-15 02:50:00,2.30554,2.30585,2.30531,2.30558,34600000.0
2005-06-15 02:51:00,2.3058,2.30606,2.30565,2.30581,31500000.0
2005-06-15 02:52:00,2.30609,2.30609,2.30505,2.30531,31600000.0
2005-06-15 02:53:00,2.30607,2.30607,2.30523,2.30523,23600000.0
2005-06-15 02:54:00,2.30598,2.30598,2.30551,2.30573,33300000.0
2005-06-15 02:55:00,2.30586,2.30632,2.30585,2.30632,37400000.0
2005-06-15 02:56:00,2.3059,2.30624,2.30564,2.30607,29400000.0
2005-06-15 02:57:00,2.30614,2.30616,2.30573,2.30594,28800000.0
2005-06-15 02:58:00,2.30542,2.30587,2.30525,2.30579,30600000.0
2005-06-15 02:59:00,2.30585,2.30594,2.30546,2.30579,43100000.0
2005-06-15 03:00:00,2.30608,2.30634,2.30569,2.30611,32600000.0
2005-06-15 03:01:00,2.30557,2.3059,2.3054,2.30589,36300000.0
2005-06-15 03:02:00,2.30553,2.30597,2.30541,2.30575,39400000.0
2005-06-15 03:03:00,2.30562,2.30603,2.30556,2.30589,45400000.0
2005-06-15 03:04:00,2.30574,2.30579,2.30539,2.30552,31200000.0
2005-06-15 03:05:00,2.30593,2.30629,2.30574,2.30574,28700000.0
2005-06-15 03:06:00,2.30579,2.30583,2.30539,2.30556,33400000.0
2005-06-15 03:07:00,2.30559,2.30585,2.30547,2.30581,26100000.0
2005-06-15 03:08:00,2.30574,2.30585,2.3053,2.30559,58300000.0
2005-06-15 03:09:00,2.30574,2.30587,2.30516,2.30539,43300000.0
2005-06-15 03:10:00,2.30632,2.30632,2.30517,2.30523,36700000.0
2005-06-15 03:11:00,2.30527,2.30574,2.30518,2.30543,54900000.0
2005-06-15 03:12:00,2.3052,2.30557,2.30501,2.30557,63300000.0
2005-06-15 03:13:00,2.30513,2.30574,2.30504,2.30551,29900000.0
2005-06-15 03:14:00,2.30571,2.30572,2.30527,2.30548,33800000.0
2005-06-15 03:15:00,2.30556,2.30563,2.3053,2.30544,46200000.0
2005-06-15 03:16:00,2.3056,2.30567,2.30519,2.30534,29900000.0
2005-06-15 03:17:00,2.30507,2.30571,2.30497,2.30556,44100000.0
2005-06-15 03:18:00,2.30563,2.30569,2.30528,2.30565,46000000.0
2005-06-15 03:19:00,2.30586,2.30586,2.30503,2.30538,47400000.0
2005-06-15 03:20:00,2.30526,2.30552,2.30517,2.3052,35000000.0
2005-06-15 03:21:00,2.30498,2.30568,2.30498,2.30536,45100000.0
2005-06-15 03:22:00,2.30554,2.30566,2.30521,2.30545,26500000.0
2005-06-15 03:23:00,2.30537,2.30552,2.3049,2.30523,33900000.0
2005-06-15 03:24:00,2.30546,2.30558,2.30502,2.30541,27800000.0
2005-06-15 03:25:00,2.30545,2.30569,2.30498,2.30538,33700000.0
2005-06-15 03:26:00,2.30557,2.30561,2.30498,2.30512,18600000.0
2005-06-15 03:27:00,2.30521,2.30566,2.30499,2.30536,47200000.0
2005-06-15 03:28:00,2.30525,2.30551,2.30495,2.30535,47700000.0
2005-06-15 03:29:00,2.30531,2.30555,2.30507,2.30555,30900000.0
2005-06-15 03:30:00,2.30576,2.30593,2.30519,2.30542,39800000.0
2005-06-15 03:31:00,2.30557,2.30584,2.30506,2.3052,60200000.0
2005-06-15 03:32:00,2.30507,2.3052,2.30446,2.30484,57100000.0
2005-06-15 03:33:00,2.30499,2.30508,2.30436,2.30493,44800000.0
2005-06-15 03:34:00,2.30489,2.30495,2.30455,2.30463,25700000.0
2005-06-15 03:35:00,2.3049,2.30491,2.30423,2.30449,55499999.0
2005-06-15 03:36:00,2.30498,2.3052,2.30415,2.30428,20100000.0
2005-06-15 03:37:00,2.30421,2.30494,2.30394,2.30491,49500000.0
2005-06-15 03:38:00,2.30475,2.3051,2.30467,2.3051,18300000.0
2005-06-15 03:39:00,2.30512,2.30522,2.30422,2.30437,20500000.0
2005-06-15 03:40:00,2.30467,2.30487,2.30421,2.30456,34100000.0
2005-06-15 03:41:00,2.30462,2.30524,2.30448,2.30514,41600000.0
2005-06-15 03:42:00,2.30535,2.30543,2.30468,2.30505,62000000.0
2005-06-15 03:43:00,2.30512,2.30525,2.30487,2.30513,56700000.0
2005-06-15 03:44:00,2.30525,2.30541,2.30484,2.30504,41600000.0
2005-06-15 03:45:00,2.30487,2.30557,2.30487,2.30549,24700000.0
2005-06-15 03:46:00,2.30565,2.30579,2.30517,2.30517,41500000.0
2005-06-15 03:47:00,2.30534,2.30549,2.30513,2.3054,72700000.0
2005-06-15 03:48:00,2.30536,2.30561,2.30506,2.30506,33100000.0
2005-06-15 03:49:00,2.30499,2.30555,2.30499,2.30526,29400000.0
2005-06-15 03:50:00,2.30501,2.30534,2.30489,2.3052,31100000.0
2005-06-15 03:51:00,2.30506,2.30506,2.30464,2.30485,29600000.0
2005-06-15 03:52:00,2.3048,2.30521,2.30472,2.30474,26800000.0
2005-06-15 03:53:00,2.30488,2.3051,2.30478,2.30499,30100000.0
2005-06-15 03:54:00,2.30445,2.30506,2.30436,2.30494,32400000.0
2005-06-15 03:55:00,2.30484,2.30521,2.30437,2.30521,41300000.0
2005-06-15 03:56:00,2.3044,2.30495,2.30422,2.30457,31900000.0
2005-06-15 03:57:00,2.30452,2.3052,2.30444,2.30493,34600000.0
2005-06-15 03:58:00,2.30469,2.30514,2.30456,2.30501,28000000.0
2005-06-15 03:59:00,2.305,2.30527,2.30467,2.30519,30500000.0
2005-06-15 04:00:00,2.30514,2.30518,2.30428,2.30467,28900000.0
2005-06-15 04:01:00,2.30522,2.30544,2.30479,2.30479,14500000.0
2005-06-15 04:02:00,2.30476,2.30543,2.30468,2.30509,25500000.0
2005-06-15 04:03:00,2.30492,2.30516,2.30472,2.30516,15000000.0
2005-06-15 04:04:00,2.30533,2.30548,2.30467,2.30491,27300000.0
2005-06-15 04:05:00,2.30455,2.30505,2.30446,2.305,39400000.0
2005-06-15 04:06:00,2.30524,2.30525,2.3048,2.30508,38700000.0
2005-06-15 04:07:00,2.3049,2.30531,2.30475,2.30531,25300000.0
2005-06-15 04:08:00,2.30497,2.30524,2.30472,2.30524,47400000.0
2005-06-15 04:09:00,2.3052,2.3052,2.30447,2.30499,34700000.0
2005-06-15 04:10:00,2.30501,2.3052,2.30476,2.30495,30000000.0
2005-06-15 04:11:00,2.30463,2.305,2.30439,2.30487,44200000.0
2005-06-15 04:12:00,2.30472,2.30495,2.30392,2.30415,33900000.0
2005-06-15 04:13:00,2.30397,2.30472,2.30385,2.30458,26700000.0
2005-06-15 04:14:00,2.30442,2.30456,2.30385,2.30408,27800000.0
2005-06-15 04:15:00,2.30369,2.30459,2.30368,2.30409,47600000.0
2005-06-15 04:16:00,2.30386,2.30451,2.30364,2.30451,37200000.0
2005-06-15 04:17:00,2.30453,2.3046,2.30412,2.30415,38100000.0
2005-06-15 04:18:00,2.30383,2.30463,2.30382,2.30397,46000000.0
2005-06-15 04:19:00,2.30407,2.30468,2.30392,2.30468,39400000.0
2005-06-15 04:20:00,2.30495,2.30526,2.30455,2.30525,54100000.0
2005-06-15 04:21:00,2.3051,2.30519,2.30476,2.30489,32700000.0
2005-06-15 04:22:00,2.30511,2.30541,2.30489,2.30495,42200000.0
2005-06-15 04:23:00,2.30467,2.30553,2.30445,2.3054,38200000.0
2005-06-15 04:24:00,2.30517,2.30534,2.30473,2.30521,82299999.0
2005-06-15 04:25:00,2.30526,2.30532,2.3049,2.30527,31900000.0
2005-06-15 04:26:00,2.305,2.30551,2.30482,2.30516,42700000.0
2005-06-15 04:27:00,2.30545,2.30545,2.30488,2.30506,46600000.0
2005-06-15 04:28:00,2.30497,2.30521,2.30479,2.3051,54000000.0
2005-06-15 04:29:00,2.30515,2.30515,2.30475,2.30475,38800000.0
2005-06-15 04:30:00,2.30542,2.30546,2.30464,2.3049,56600000.0
2005-06-15 04:31:00,2.30519,2.30534,2.30498,2.30518,38200000.0
2005-06-15 04:32:00,2.30537,2.30537,2.30449,2.30508,28600000.0
2005-06-15 04:33:00,2.30499,2.30522,2.30479,2.30511,33200000.0
2005-06-15 04:34:00,2.30589,2.30589,2.30474,2.30506,29100000.0
2005-06-15 04:35:00,2.30513,2.3053,2.30458,2.30465,29900000.0
2005-06-15 04:36:00,2.30514,2.30574,2.30494,2.30533,74400000.0
2005-06-15 04:37:00,2.30564,2.30603,2.30564,2.30571,28000000.0
2005-06-15 04:38:00,2.30583,2.30599,2.3056,2.30599,76300000.0
2005-06-15 04:39:00,2.30607,2.30614,2.30548,2.30587,35200000.0
2005-06-15 04:40:00,2.30568,2.30595,2.30558,2.30579,28600000.0
2005-06-15 04:41:00,2.30572,2.30608,2.3057,2.3057,21200000.0
2005-06-15 04:42:00,2.30574,2.30617,2.30548,2.30586,18400000.0
2005-06-15 04:43:00,2.30549,2.30596,2.30537,2.30587,50000000.0
2005-06-15 04:44:00,2.3055,2.30611,2.30517,2.30529,41100000.0
2005-06-15 04:45:00,2.30568,2.306,2.30547,2.30574,34300000.0
2005-06-15 04:46:00,2.30573,2.30591,2.30557,2.30571,29100000.0
2005-06-15 04:47:00,2.30612,2.30623,2.30564,2.30581,27700000.0
2005-06-15 04:48:00,2.3059,2.30611,2.30542,2.30542,49500000.0
2005-06-15 04:49:00,2.30582,2.30591,2.30554,2.30574,20600000.0
2005-06-15 04:50:00,2.30605,2.30623,2.30576,2.30609,59600000.0
2005-06-15 04:51:00,2.30567,2.30634,2.30567,2.30612,43500000.0
2005-06-15 04:52:00,2.30637,2.30637,2.3053,2.30575,50000000.0
2005-06-15 04:53:00,2.30553,2.30582,2.30531,2.30543,44900000.0
2005-06-15 04:54:00,2.30543,2.30563,2.30542,2.30563,43600000.0
2005-06-15 04:55:00,2.30599,2.306,2.30498,2.3054,35500000.0
2005-06-15 04:56:00,2.30524,2.30593,2.30523,2.30587,35800000.0
2005-06-15 04:57:00,2.30592,2.30592,2.30527,2.30558,34800000.0
2005-06-15 04:58:00,2.30546,2.30587,2.30535,2.30569,35000000.0
2005-06-15 04:59:00,2.30563,2.30596,2.3054,2.3055,41000000.0
2005-06-15 05:00:00,2.30549,2.30569,2.30502,2.30515,42600000.0
2005-06-15 05:01:00,2.30559,2.30567,2.30492,2.30545,32700000.0
2005-06-15 05:02:00,2.30556,2.30556,2.30498,2.30514,30900000.0
2005-06-15 05:03:00,2.30509,2.30541,2.30501,2.30541,32900000.0
2005-06-15 05:04:00,2.30527,2.30532,2.30469,2.30489,22000000.0
2005-06-15 05:05:00,2.30488,2.30526,2.30466,2.30485,40600000.0
2005-06-15 05:06:00,2.30485,2.30513,2.30441,2.30475,50700000.0
2005-06-15 05:07:00,2.3049,2.3049,2.30408,2.30461,47800000.0
2005-06-15 05:08:00,2.30473,2.30501,2.30439,2.30494,36000000.0
2005-06-15 05:09:00,2.30493,2.30493,2.30433,2.30467,19800000.0
2005-06-15 05:10:00,2.30482,2.30505,2.30449,2.30452,53100000.0
2005-06-15 05:11:00,2.30459,2.30515,2.30443,2.30463,51900000.0
2005-06-15 05:12:00,2.30451,2.30517,2.30439,2.30473,31100000.0
2005-06-15 05:13:00,2.30451,2.30498,2.3044,2.30472,28400000.0
2005-06-15 05:14:00,2.30462,2.30485,2.3043,2.30469,31300000.0
2005-06-15 05:15:00,2.30436,2.30508,2.30431,2.30506,35500000.0
2005-06-15 05:16:00,2.30476,2.30484,2.30422,2.30433,39100000.0
2005-06-15 05:17:00,2.30432,2.30488,2.30419,2.30455,33400000.0
2005-06-15 05:18:00,2.30466,2.305,2.30425,2.3045,52700000.0
2005-06-15 05:19:00,2.3049,2.30511,2.30456,2.30476,50000000.0
2005-06-15 05:20:00,2.3042,2.3048,2.30414,2.30477,38600000.0
2005-06-15 05:21:00,2.30443,2.3048,2.30415,2.30477,59700000.0
2005-06-15 05:22:00,2.30451,2.30516,2.30432,2.30516,21200000.0
2005-06-15 05:23:00,2.30481,2.30564,2.30466,2.30549,28900000.0
2005-06-15 05:24:00,2.30536,2.30554,2.30507,2.30509,29400000.0
2005-06-15 05:25:00,2.30522,2.30554,2.30506,2.30525,37100000.0
2005-06-15 05:26:00,2.3055,2.30561,2.30474,2.30535,21200000.0
2005-06-15 05:27:00,2.30495,2.30524,2.30471,2.30509,41300000.0
2005-06-15 05:28:00,2.30498,2.30565,2.30471,2.3054,32900000.0
2005-06-15 05:29:00,2.3056,2.30562,2.30449,2.30449,42700000.0
2005-06-15 05:30:00,2.3047,2.30508,2.30445,2.30494,43000000.0
2005-06-15 05:31:00,2.30449,2.30506,2.30441,2.30462,38900000.0
2005-06-15 05:32:00,2.30468,2.30517,2.30447,2.30517,38800000.0
2005-06-15 05:33:00,2.30495,2.30517,2.30462,2.30488,33000000.0
2005-06-15 05:34:00,2.3049,2.30514,2.30449,2.30503,25700000.0
2005-06-15 05:35:00,2.30525,2.30543,2.30453,2.3051,60600000.0
2005-06-15 05:36:00,2.30502,2.30538,2.30492,2.30498,19400000.0
2005-06-15 05:37:00,2.30517,2.30535,2.30487,2.30521,40000000.0
2005-06-15 05:38:00,2.30479,2.30514,2.30459,2.30514,74299999.0
2005-06-15 05:39:00,2.3047,2.30533,2.3047,2.30495,41699999.0
2005-06-15 05:40:00,2.30458,2.30515,2.30456,2.30477,26100000.0
2005-06-15 05:41:00,2.30468,2.30515,2.3045,2.3045,34000000.0
2005-06-15 05:42:00,2.30519,2.30536,2.30465,2.30496,42200000.0
2005-06-15 05:43:00,2.30524,2.30543,2.30472,2.30488,36600000.0
2005-06-15 05:44:00,2.30503,2.30552,2.30471,2.30496,54100000.0
2005-06-15 05:45:00,2.30488,2.3055,2.30482,2.3052,45000000.0
2005-06-15 05:46:00,2.30574,2.30574,2.30467,2.30533,33800000.0
2005-06-15 05:47:00,2.30495,2.3054,2.30483,2.30518,32700000.0
2005-06-15 05:48:00,2.30523,2.30556,2.30489,2.30504,45000000.0
2005-06-15 05:49:00,2.30469,2.30533,2.30465,2.3051,34600000.0
2005-06-15 05:50:00,2.30507,2.30507,2.30464,2.30472,22400000.0
2005-06-15 05:51:00,2.30431,2.30485,2.30424,2.30437,26500000.0
2005-06-15 05:52:00,2.30396,2.30475,2.30396,2.30437,27300000.0
2005-06-15 05:53:00,2.30424,2.30491,2.30424,2.30474,34800000.0
2005-06-15 05:54:00,2.30481,2.30481,2.30418,2.30461,41900000.0
2005-06-15 05:55:00,2.30463,2.30501,2.30438,2.30477,57300001.0
2005-06-15 05:56:00,2.30485,2.30498,2.30433,2.30465,42400000.0
2005-06-15 05:57:00,2.30433,2.30523,2.30433,2.30509,21700000.0
2005-06-15 05:58:00,2.30495,2.30523,2.30428,2.30523,49300000.0
2005-06-15 05:59:00,2.30523,2.3053,2.30455,2.3053,32900000.0
2005-06-15 06:00:00,2.30501,2.30543,2.30496,2.30533,28800000.0
2005-06-15 06:01:00,2.30552,2.30552,2.30455,2.30492,28400000.0
2005-06-15 06:02:00,2.30509,2.30524,2.30469,2.30491,51500000.0
2005-06-15 06:03:00,2.30479,2.30516,2.30476,2.30487,35300000.0
2005-06-15 06:04:00,2.3051,2.30532,2.30475,2.30529,41600000.0
2005-06-15 06:05:00,2.30534,2.30539,2.30432,2.30456,31600000.0
2005-06-15 06:06:00,2.30494,2.30505,2.30446,2.30458,52900000.0
2005-06-15 06:07:00,2.30473,2.30514,2.30458,2.30458,30400000.0
2005-06-15 06:08:00,2.30485,2.30521,2.30462,2.30499,27600000.0
2005-06-15 06:09:00,2.30469,2.30511,2.30431,2.30489,22800000.0
2005-06-15 06:10:00,2.30484,2.3051,2.30469,2.305,26300000.0
2005-06-15 06:11:00,2.30487,2.30496,2.30446,2.30461,28800000.0
2005-06-15 06:12:00,2.3042,2.30519,2.3042,2.30494,47400000.0
2005-06-15 06:13:00,2.30454,2.30536,2.30434,2.30525,49900000.0
2005-06-15 06:14:00,2.30523,2.30558,2.30488,2.30537,35000000.0
2005-06-15 06:15:00,2.30526,2.30544,2.30495,2.30517,35500000.0
2005-06-15 06:16:00,2.30505,2.30532,2.30484,2.30531,30300000.0
2005-06-15 06:17:00,2.30572,2.30575,2.30511,2.30531,31700000.0
2005-06-15 06:18:00,2.30592,2.30609,2.30539,2.30587,36300000.0
2005-06-15 06:19:00,2.30647,2.30647,2.3055,2.30553,37200000.0
2005-06-15 06:20:00,2.30602,2.30602,2.30517,2.30586,67399999.0
2005-06-15 06:21:00,2.30607,2.30614,2.30526,2.3059,32900000.0
2005-06-15 06:22:00,2.30543,2.30585,2.30521,2.30554,32600000.0
2005-06-15 06:23:00,2.30511,2.30586,2.30493,2.30557,36800000.0
2005-06-15 06:24:00,2.30577,2.30592,2.30522,2.30523,23000000.0
2005-06-15 06:25:00,2.30501,2.30591,2.30487,2.30565,18200000.0
2005-06-15 06:26:00,2.30563,2.30586,2.30529,2.30563,27200000.0
2005-06-15 06:27:00,2.30548,2.30565,2.30524,2.3055,53900000.0
2005-06-15 06:28:00,2.30535,2.30566,2.30507,2.30554,18400000.0
2005-06-15 06:29:00,2.30543,2.30585,2.30511,2.30562,28300000.0
2005-06-15 06:30:00,2.30531,2.30554,2.30491,2.3052,33700000.0
2005-06-15 06:31:00,2.30552,2.30559,2.30469,2.30512,33100000.0
2005-06-15 06:32:00,2.30549,2.30564,2.30499,2.30558,39900000.0
2005-06-15 06:33:00,2.30571,2.30576,2.3053,2.30534,31000000.0
2005-06-15 06:34:00,2.30571,2.30572,2.30515,2.30555,36500000.0
2005-06-15 06:35:00,2.30554,2.3059,2.30517,2.30545,45400000.0
2005-06-15 06:36:00,2.30562,2.30577,2.30497,2.30541,30200000.0
2005-06-15 06:37:00,2.30575,2.30594,2.30514,2.30523,28900000.0
2005-06-15 06:38:00,2.30566,2.30601,2.30528,2.30528,76799999.0
2005-06-15 06:39:00,2.30588,2.30628,2.30567,2.30577,46800000.0
2005-06-15 06:40:00,2.30606,2.30628,2.30572,2.30603,54200000.0
2005-06-15 06:41:00,2.30602,2.30613,2.30555,2.30581,29500000.0
2005-06-15 06:42:00,2.30528,2.30599,2.30528,2.30596,21200000.0
2005-06-15 06:43:00,2.30573,2.30602,2.30542,2.30584,42700000.0
2005-06-15 06:44:00,2.30606,2.30631,2.30569,2.30597,55500000.0
2005-06-15 06:45:00,2.30587,2.30616,2.30587,2.30591,38799999.0
2005-06-15 06:46:00,2.30566,2.30616,2.30547,2.30548,39900000.0
2005-06-15 06:47:00,2.30565,2.30612,2.30533,2.30534,33500000.0
2005-06-15 06:48:00,2.30595,2.30621,2.30565,2.30586,27900000.0
2005-06-15 06:49:00,2.30587,2.30603,2.30552,2.30583,64100000.0
2005-06-15 06:50:00,2.30593,2.30595,2.30553,2.3058,31100000.0
2005-06-15 06:51:00,2.30604,2.30604,2.30541,2.30593,40400000.0
2005-06-15 06:52:00,2.30626,2.30626,2.30554,2.30609,43500000.0
2005-06-15 06:53:00,2.30598,2.30606,2.3055,2.30587,32800000.0
2005-06-15 06:54:00,2.30622,2.30634,2.30568,2.30598,43600000.0
2005-06-15 06:55:00,2.30612,2.30615,2.30577,2.30592,28800000.0
2005-06-15 06:56:00,2.30604,2.30618,2.30587,2.30618,24200000.0
2005-06-15 06:57:00,2.30606,2.30624,2.30572,2.30621,36200000.0
2005-06-15 06:58:00,2.30627,2.30637,2.30562,2.30621,54300000.0
2005-06-15 06:59:00,2.30611,2.30636,2.30568,2.30636,56400000.0
2005-06-15 07:00:00,2.30566,2.30609,2.30564,2.30582,24600000.0
2005-06-15 07:01:00,2.30602,2.30625,2.30572,2.30625,25500000.0
2005-06-15 07:02:00,2.30554,2.30651,2.30554,2.30651,23200000.0
2005-06-15 07:03:00,2.30632,2.30673,2.30624,2.30639,51200000.0
2005-06-15 07:04:00,2.30694,2.30706,2.30614,2.3065,50600000.0
2005-06-15 07:05:00,2.30682,2.30682,2.30627,2.30646,30300000.0
2005-06-15 07:06:00,2.30649,2.30674,2.30604,2.30667,23600000.0
2005-06-15 07:07:00,2.30639,2.30687,2.30624,2.30661,30000000.0
2005-06-15 07:08:00,2.30668,2.30682,2.30617,2.30638,35600000.0
2005-06-15 07:09:00,2.30663,2.30687,2.30617,2.30687,30600000.0
2005-06-15 07:10:00,2.30653,2.30677,2.30611,2.30615,24800000.0
2005-06-15 07:11:00,2.30653,2.307,2.30653,2.30673,28800000.0
2005-06-15 07:12:00,2.30729,2.30731,2.3064,2.30646,41300000.0
2005-06-15 07:13:00,2.30647,2.30664,2.30566,2.30632,26100000.0
2005-06-15 07:14:00,2.30636,2.30698,2.30634,2.30692,19800000.0
2005-06-15 07:15:00,2.30682,2.30682,2.30601,2.30653,53400000.0
2005-06-15 07:16:00,2.30659,2.30669,2.30605,2.30631,33100000.0
2005-06-15 07:17:00,2.30637,2.30691,2.30637,2.30675,21200000.0
2005-06-15 07:18:00,2.30693,2.30702,2.30621,2.30635,31200000.0
2005-06-15 07:19:00,2.30645,2.30653,2.30568,2.30593,31900000.0
2005-06-15 07:20:00,2.30627,2.30637,2.30571,2.30637,30000000.0
2005-06-15 07:21:00,2.30632,2.30644,2.30598,2.30619,50200000.0
2005-06-15 07:22:00,2.30635,2.30657,2.30612,2.30643,57200000.0
2005-06-15 07:23:00,2.30647,2.30657,2.3055,2.30569,32800000.0
2005-06-15 07:24:00,2.30612,2.30612,2.30534,2.3054,55900000.0
2005-06-15 07:25:00,2.30549,2.30593,2.30549,2.30574,26900000.0
2005-06-15 07:26:00,2.30577,2.30609,2.30559,2.30591,23800000.0
2005-06-15 07:27:00,2.30577,2.30625,2.30552,2.30624,47699999.0
2005-06-15 07:28:00,2.30609,2.30625,2.30579,2.30615,52000000.0
2005-06-15 07:29:00,2.30595,2.30632,2.30573,2.30599,47600000.0
2005-06-15 07:30:00,2.30586,2.30605,2.30554,2.30573,46900000.0
2005-06-15 07:31:00,2.3058,2.306,2.30547,2.30598,41300000.0
2005-06-15 07:32:00,2.30605,2.30605,2.3054,2.3058,42200000.0
2005-06-15 07:33:00,2.30592,2.30625,2.30569,2.30625,39600000.0
2005-06-15 07:34:00,2.3061,2.30654,2.30573,2.30652,27200000.0
2005-06-15 07:35:00,2.30663,2.30804,2.30631,2.30755,46500000.0
2005-06-15 07:36:00,2.30762,2.30767,2.30699,2.30718,33000000.0
2005-06-15 07:37:00,2.30727,2.30738,2.30657,2.30732,27500000.0
2005-06-15 07:38:00,2.30698,2.30757,2.30639,2.307,34600000.0
2005-06-15 07:39:00,2.30792,2.30797,2.30729,2.30754,25000000.0
2005-06-15 07:40:00,2.30728,2.30786,2.30709,2.30765,46499999.0
2005-06-15 07:41:00,2.30743,2.3079,2.3074,2.30769,39900000.0
2005-06-15 07:42:00,2.30715,2.30764,2.30715,2.30743,24400000.0
2005-06-15 07:43:00,2.30724,2.30776,2.30709,2.30769,18600000.0
2005-06-15 07:44:00,2.30804,2.30804,2.30748,2.30768,33200000.0
2005-06-15 07:45:00,2.30769,2.30789,2.30732,2.30765,38600000.0
2005-06-15 07:46:00,2.30746,2.30807,2.30746,2.30796,46200000.0
2005-06-15 07:47:00,2.3076,2.3078,2.30734,2.30767,49900000.0
2005-06-15 07:48:00,2.30762,2.30773,2.3073,2.3076,49600000.0
2005-06-15 07:49:00,2.30776,2.30781,2.3072,2.30737,30100000.0
2005-06-15 07:50:00,2.30755,2.30774,2.3073,2.30759,29800000.0
2005-06-15 07:51:00,2.30728,2.30766,2.30706,2.30732,29400000.0
2005-06-15 07:52:00,2.30739,2.30766,2.30702,2.30733,25900000.0
2005-06-15 07:53:00,2.3079,2.30799,2.30741,2.30782,21900000.0
2005-06-15 07:54:00,2.30768,2.30819,2.30753,2.30803,26600000.0
2005-06-15 07:55:00,2.3079,2.3079,2.30741,2.30745,42300000.0
2005-06-15 07:56:00,2.30771,2.30803,2.30743,2.3078,34700000.0
2005-06-15 07:57:00,2.30812,2.30833,2.30713,2.30713,44700000.0
2005-06-15 07:58:00,2.308,2.30809,2.30766,2.30784,24100000.0
2005-06-15 07:59:00,2.30787,2.30829,2.30753,2.30753,52200000.0
2005-06-15 08:00:00,2.30768,2.30795,2.30733,2.30778,29800000.0
2005-06-15 08:01:00,2.30764,2.30811,2.30745,2.30757,42400000.0
2005-06-15 08:02:00,2.30768,2.3078,2.30747,2.30754,52500000.0
2005-06-15 08:03:00,2.30748,2.30796,2.30738,2.30796,16700000.0
2005-06-15 08:04:00,2.30745,2.30807,2.30731,2.30795,20000000.0
2005-06-15 08:05:00,2.30768,2.30798,2.30748,2.30777,47300000.0
2005-06-15 08:06:00,2.30765,2.30765,2.30685,2.30707,50900000.0
2005-06-15 08:07:00,2.30708,2.30784,2.30692,2.30765,28000000.0
2005-06-15 08:08:00,2.30765,2.30788,2.30747,2.30777,46900000.0
2005-06-15 08:09:00,2.3076,2.30771,2.30722,2.30752,41800000.0
2005-06-15 08:10:00,2.30742,2.3078,2.30742,2.30775,55200000.0
2005-06-15 08:11:00,2.30758,2.30813,2.30739,2.30791,43800000.0
2005-06-15 08:12:00,2.30789,2.30821,2.30785,2.30793,38700000.0
2005-06-15 08:13:00,2.30827,2.30827,2.30741,2.30779,27800000.0
2005-06-15 08:14:00,2.30745,2.30813,2.30745,2.30792,35900000.0
2005-06-15 08:15:00,2.3078,2.30853,2.30745,2.30844,28300000.0
2005-06-15 08:16:00,2.30812,2.30837,2.30791,2.30835,32600000.0
2005-06-15 08:17:00,2.30785,2.30856,2.3076,2.30839,38900000.0
2005-06-15 08:18:00,2.30876,2.30894,2.30779,2.30817,52400000.0
2005-06-15 08:19:00,2.30835,2.30864,2.30813,2.30864,41400000.0
2005-06-15 08:20:00,2.30848,2.30852,2.30792,2.30813,32100000.0
2005-06-15 08:21:00,2.3084,2.30845,2.30757,2.30765,38000000.0
2005-06-15 08:22:00,2.30803,2.30808,2.30764,2.30783,35500000.0
2005-06-15 08:23:00,2.30755,2.3082,2.30734,2.30788,47000000.0
2005-06-15 08:24:00,2.30786,2.30834,2.30759,2.30783,35500000.0
2005-06-15 08:25:00,2.30811,2.30841,2.30793,2.30841,41500000.0
2005-06-15 08:26:00,2.3086,2.30888,2.30809,2.30888,40600000.0
2005-06-15 08:27:00,2.30922,2.30933,2.30882,2.30905,54999999.0
2005-06-15 08:28:00,2.3091,2.30925,2.30885,2.30885,32600000.0
2005-06-15 08:29:00,2.30885,2.30946,2.30877,2.30914,49200000.0
2005-06-15 08:30:00,2.30913,2.30949,2.30872,2.30892,24400000.0
2005-06-15 08:31:00,2.30927,2.30927,2.30812,2.30812,44300000.0
2005-06-15 08:32:00,2.30857,2.30881,2.30823,2.30829,33300000.0
2005-06-15 08:33:00,2.30872,2.30886,2.30842,2.30842,55499999.0
2005-06-15 08:34:00,2.30847,2.30877,2.3084,2.30841,45500000.0
2005-06-15 08:35:00,2.30876,2.30899,2.30841,2.3086,37400000.0
2005-06-15 08:36:00,2.30885,2.3091,2.30861,2.30878,22400000.0
2005-06-15 08:37:00,2.30867,2.30909,2.30827,2.30844,46700000.0
2005-06-15 08:38:00,2.30893,2.3091,2.30848,2.30866,41000000.0
2005-06-15 08:39:00,2.30875,2.309,2.30857,2.30894,44800000.0
2005-06-15 08:40:00,2.30884,2.30913,2.30848,2.30869,27500000.0
2005-06-15 08:41:00,2.30885,2.30907,2.30846,2.3086,43000000.0
2005-06-15 08:42:00,2.30828,2.3088,2.30826,2.30835,59400000.0
2005-06-15 08:43:00,2.30793,2.30874,2.30776,2.30776,29500000.0
2005-06-15 08:44:00,2.3084,2.30854,2.30811,2.30854,33500000.0
2005-06-15 08:45:00,2.30849,2.30861,2.30824,2.30841,23800000.0
2005-06-15 08:46:00,2.3087,2.30873,2.30766,2.30766,42500000.0
2005-06-15 08:47:00,2.30804,2.30839,2.30753,2.30753,51000000.0
2005-06-15 08:48:00,2.30877,2.3089,2.3075,2.3075,49699999.0
2005-06-15 08:49:00,2.30802,2.30819,2.30739,2.30739,26800000.0
2005-06-15 08:50:00,2.3076,2.30797,2.3075,2.30771,18000000.0
2005-06-15 08:51:00,2.30809,2.30826,2.30728,2.30745,29900000.0
2005-06-15 08:52:00,2.30751,2.30793,2.30728,2.30738,35700000.0
2005-06-15 08:53:00,2.30758,2.30781,2.30723,2.30752,29200000.0
2005-06-15 08:54:00,2.30744,2.30767,2.30723,2.30741,50800000.0
2005-06-15 08:55:00,2.30745,2.30766,2.30717,2.30751,23000000.0
2005-06-15 08:56:00,2.30734,2.30734,2.30688,2.30728,26300000.0
2005-06-15 08:57:00,2.30731,2.30777,2.30715,2.30777,55500001.0
2005-06-15 08:58:00,2.30765,2.30765,2.30695,2.30699,34100000.0
2005-06-15 08:59:00,2.30666,2.30715,2.30642,2.3065,54199999.0
2005-06-15 09:00:00,2.30638,2.30643,2.30611,2.30611,24600000.0
2005-06-15 09:01:00,2.30641,2.30665,2.30611,2.30637,19800000.0
2005-06-15 09:02:00,2.30591,2.30631,2.30579,2.30582,23600000.0
2005-06-15 09:03:00,2.30563,2.30599,2.30548,2.30599,42700000.0
2005-06-15 09:04:00,2.30575,2.30629,2.30557,2.30603,42500000.0
2005-06-15 09:05:00,2.30583,2.30653,2.30563,2.3064,55200000.0
2005-06-15 09:06:00,2.30627,2.30644,2.30604,2.30634,58400000.0
2005-06-15 09:07:00,2.3062,2.3067,2.30592,2.3067,67000000.0
2005-06-15 09:08:00,2.30667,2.30687,2.30644,2.30655,38100000.0
2005-06-15 09:09:00,2.30608,2.30671,2.30608,2.30666,29100000.0
2005-06-15 09:10:00,2.3062,2.30646,2.30576,2.30613,63400000.0
2005-06-15 09:11:00,2.30648,2.30691,2.30625,2.30676,25200000.0
2005-06-15 09:12:00,2.3063,2.30679,2.30611,2.30676,38000000.0
2005-06-15 09:13:00,2.30645,2.30703,2.30632,2.30703,18800000.0
2005-06-15 09:14:00,2.30651,2.307,2.30651,2.30691,26300000.0
2005-06-15 09:15:00,2.30644,2.30714,2.30644,2.30714,31400000.0
2005-06-15 09:16:00,2.30717,2.30717,2.30671,2.30693,31400000.0
2005-06-15 09:17:00,2.30685,2.30738,2.30677,2.30724,37300000.0
2005-06-15 09:18:00,2.30758,2.30773,2.3071,2.3071,13100000.0
2005-06-15 09:19:00,2.30683,2.30718,2.30676,2.30697,31000000.0
2005-06-15 09:20:00,2.30713,2.30722,2.30688,2.30696,38900000.0
2005-06-15 09:21:00,2.30699,2.30726,2.30653,2.30693,64900000.0
2005-06-15 09:22:00,2.30663,2.30713,2.30647,2.30685,49800000.0
2005-06-15 09:23:00,2.30662,2.30708,2.30621,2.30708,45300000.0
2005-06-15 09:24:00,2.30683,2.30716,2.30662,2.30705,41500000.0
2005-06-15 09:25:00,2.30689,2.30706,2.30659,2.30679,33800000.0
2005-06-15 09:26:00,2.30705,2.30714,2.3067,2.30683,26800000.0
2005-06-15 09:27:00,2.30696,2.3073,2.30666,2.30715,23600000.0
2005-06-15 09:28:00,2.30712,2.30743,2.30694,2.30732,28800000.0
2005-06-15 09:29:00,2.3066,2.30749,2.3066,2.30749,33800000.0
2005-06-15 09:30:00,2.307,2.30744,2.30677,2.30684,27000000.0
2005-06-15 09:31:00,2.30727,2.30727,2.30676,2.30694,24900000.0
2005-06-15 09:32:00,2.30698,2.30725,2.30678,2.30724,39900000.0
2005-06-15 09:33:00,2.30677,2.30724,2.3066,2.30705,40800000.0
2005-06-15 09:34:00,2.30666,2.30723,2.30657,2.30718,40800000.0
2005-06-15 09:35:00,2.30645,2.30727,2.30645,2.30727,28100000.0
2005-06-15 09:36:00,2.30719,2.30735,2.30688,2.30688,37400000.0
2005-06-15 09:37:00,2.30688,2.30742,2.30681,2.30694,56300000.0
2005-06-15 09:38:00,2.30719,2.30733,2.30688,2.30721,28100000.0
2005-06-15 09:39:00,2.30724,2.30745,2.30706,2.30745,45600000.0
2005-06-15 09:40:00,2.30726,2.30745,2.30696,2.30745,27100000.0
2005-06-15 09:41:00,2.30734,2.30741,2.30673,2.30719,36400000.0
2005-06-15 09:42:00,2.30689,2.3076,2.30686,2.3076,46800000.0
2005-06-15 09:43:00,2.30724,2.30745,2.30709,2.30724,29000000.0
2005-06-15 09:44:00,2.30756,2.30774,2.3072,2.30727,33100000.0
2005-06-15 09:45:00,2.30712,2.30758,2.307,2.30733,36500000.0
2005-06-15 09:46:00,2.30749,2.30769,2.30722,2.30757,49500000.0
2005-06-15 09:47:00,2.30748,2.30778,2.30734,2.30778,52700000.0
2005-06-15 09:48:00,2.30756,2.30791,2.30746,2.30763,48300000.0
2005-06-15 09:49:00,2.30752,2.30781,2.3072,2.3077,37000000.0
2005-06-15 09:50:00,2.30772,2.30772,2.30678,2.30709,52100000.0
2005-06-15 09:51:00,2.30761,2.30761,2.30692,2.30711,36500000.0
2005-06-15 09:52:00,2.30707,2.30743,2.30683,2.30721,37300000.0
2005-06-15 09:53:00,2.30723,2.30728,2.30676,2.30676,30700000.0
2005-06-15 09:54:00,2.30702,2.30708,2.30605,2.30641,55299999.0
2005-06-15 09:55:00,2.30633,2.30712,2.30629,2.30708,54200000.0
2005-06-15 09:56:00,2.30696,2.30723,2.30679,2.30684,30100000.0
2005-06-15 09:57:00,2.30684,2.30704,2.30638,2.30672,28800000.0
2005-06-15 09:58:00,2.30726,2.30726,2.30587,2.30592,41000000.0
2005-06-15 09:59:00,2.30611,2.3063,2.30563,2.30569,39700000.0
2005-06-15 10:00:00,2.30585,2.30605,2.30526,2.30526,30200000.0
2005-06-15 10:01:00,2.3057,2.30577,2.30494,2.30529,48400000.0
2005-06-15 10:02:00,2.30585,2.3059,2.30493,2.30569,45000000.0
2005-06-15 10:03:00,2.30478,2.30598,2.30465,2.30499,55400000.0
2005-06-15 10:04:00,2.30533,2.30564,2.30516,2.30545,65500000.0
2005-06-15 10:05:00,2.30561,2.30609,2.30542,2.30594,15800000.0
2005-06-15 10:06:00,2.306,2.3061,2.30552,2.30552,59800000.0
2005-06-15 10:07:00,2.30582,2.30612,2.30554,2.306,39400000.0
2005-06-15 10:08:00,2.3052,2.30609,2.3052,2.3056,38800000.0
2005-06-15 10:09:00,2.30576,2.30576,2.30507,2.30538,39600000.0
2005-06-15 10:10:00,2.30562,2.30562,2.30488,2.30506,19300000.0
2005-06-15 10:11:00,2.30515,2.30536,2.30493,2.30526,45100000.0
2005-06-15 10:12:00,2.30535,2.3056,2.30523,2.30542,27400000.0
2005-06-15 10:13:00,2.30523,2.30559,2.30487,2.30497,57300000.0
2005-06-15 10:14:00,2.30517,2.30541,2.30459,2.30498,42100000.0
2005-06-15 10:15:00,2.30537,2.30607,2.30508,2.30598,24900000.0
2005-06-15 10:16:00,2.30567,2.30633,2.30561,2.30626,27700000.0
2005-06-15 10:17:00,2.30637,2.30664,2.30586,2.30653,48100000.0
2005-06-15 10:18:00,2.30664,2.30685,2.30609,2.30685,31600000.0
2005-06-15 10:19:00,2.307,2.30709,2.30628,2.30675,33900000.0
2005-06-15 10:20:00,2.30681,2.30703,2.3064,2.30674,27000000.0
2005-06-15 10:21:00,2.30695,2.30695,2.30559,2.30643,48300000.0
2005-06-15 10:22:00,2.30601,2.30699,2.30601,2.30652,40700000.0
2005-06-15 10:23:00,2.30663,2.30679,2.30629,2.3067,29700000.0
2005-06-15 10:24:00,2.3065,2.30682,2.30642,2.30682,33100000.0
2005-06-15 10:25:00,2.30665,2.30691,2.30641,2.30688,34600000.0
2005-06-15 10:26:00,2.30676,2.30734,2.30654,2.3073,52700000.0
2005-06-15 10:27:00,2.30726,2.30734,2.30689,2.30732,31100000.0
2005-06-15 10:28:00,2.3074,2.30749,2.307,2.30725,34400000.0
2005-06-15 10:29:00,2.30715,2.30762,2.307,2.30755,23900000.0
2005-06-15 10:30:00,2.3077,2.3077,2.30547,2.30566,29000000.0
2005-06-15 10:31:00,2.30575,2.30602,2.30518,2.30585,42400000.0
2005-06-15 10:32:00,2.30583,2.30635,2.30561,2.3063,46300001.0
2005-06-15 10:33:00,2.3064,2.30684,2.30603,2.30638,53200000.0
2005-06-15 10:34:00,2.30652,2.30675,2.30568,2.306,37400000.0
2005-06-15 10:35:00,2.30619,2.30644,2.30581,2.30594,40000000.0
2005-06-15 10:36:00,2.3056,2.30638,2.30526,2.30526,39300000.0
2005-06-15 10:37:00,2.30572,2.30576,2.30513,2.30562,40500000.0
2005-06-15 10:38:00,2.3061,2.30651,2.3057,2.30635,23500000.0
2005-06-15 10:39:00,2.30635,2.30663,2.30614,2.30643,29600000.0
2005-06-15 10:40:00,2.30615,2.30734,2.30515,2.30701,36800000.0
2005-06-15 10:41:00,2.30708,2.30728,2.30694,2.30727,46200000.0
2005-06-15 10:42:00,2.3075,2.30773,2.30652,2.30733,31400000.0
2005-06-15 10:43:00,2.30703,2.30752,2.30688,2.30737,14700000.0
2005-06-15 10:44:00,2.30713,2.3075,2.307,2.307,34200000.0
2005-06-15 10:45:00,2.30725,2.30786,2.30648,2.30766,54100000.0
2005-06-15 10:46:00,2.30704,2.30745,2.30669,2.30714,52800000.0
2005-06-15 10:47:00,2.30726,2.30739,2.30687,2.30705,30900000.0
2005-06-15 10:48:00,2.30742,2.3075,2.30679,2.30716,45100000.0
2005-06-15 10:49:00,2.30698,2.30752,2.30693,2.30752,24000000.0
2005-06-15 10:50:00,2.30736,2.30766,2.30724,2.30727,42200000.0
2005-06-15 10:51:00,2.30715,2.30745,2.30705,2.30716,16700000.0
2005-06-15 10:52:00,2.30749,2.30771,2.3071,2.30728,33600000.0
2005-06-15 10:53:00,2.30723,2.30796,2.30697,2.30796,40000000.0
2005-06-15 10:54:00,2.30803,2.30829,2.30766,2.30766,19300000.0
2005-06-15 10:55:00,2.30827,2.30845,2.30769,2.30817,47700000.0
2005-06-15 10:56:00,2.30853,2.30877,2.30797,2.30829,25600000.0
2005-06-15 10:57:00,2.30848,2.30864,2.30777,2.30847,29800000.0
2005-06-15 10:58:00,2.30708,2.30842,2.30708,2.30825,38300000.0
2005-06-15 10:59:00,2.30801,2.30859,2.30782,2.30814,61000000.0
2005-06-15 11:00:00,2.308,2.30848,2.30779,2.30819,25100000.0
2005-06-15 11:01:00,2.30728,2.30816,2.30728,2.30791,47500000.0
2005-06-15 11:02:00,2.30773,2.30854,2.30773,2.30854,22800000.0
2005-06-15 11:03:00,2.30798,2.3083,2.30793,2.30822,43100000.0
2005-06-15 11:04:00,2.3079,2.30831,2.30767,2.3081,36300000.0
2005-06-15 11:05:00,2.30781,2.30787,2.30719,2.3073,40300000.0
2005-06-15 11:06:00,2.3074,2.30772,2.30719,2.30751,20800000.0
2005-06-15 11:07:00,2.307,2.30783,2.307,2.30719,37100000.0
2005-06-15 11:08:00,2.3072,2.30789,2.30718,2.30764,29500000.0
2005-06-15 11:09:00,2.30775,2.30817,2.30753,2.30799,64500000.0
2005-06-15 11:10:00,2.3084,2.30877,2.30718,2.30756,38800000.0
2005-06-15 11:11:00,2.30801,2.3087,2.3077,2.30822,54700000.0
2005-06-15 11:12:00,2.30792,2.30876,2.30778,2.3086,34500000.0
2005-06-15 11:13:00,2.30852,2.30879,2.30829,2.30831,52800000.0
2005-06-15 11:14:00,2.3083,2.30879,2.3081,2.30845,36200000.0
2005-06-15 11:15:00,2.30872,2.30898,2.30834,2.30876,45300000.0
2005-06-15 11:16:00,2.30855,2.30906,2.30842,2.30886,38600000.0
2005-06-15 11:17:00,2.30888,2.30893,2.30851,2.30871,51700000.0
2005-06-15 11:18:00,2.3085,2.30903,2.3083,2.30879,62100000.0
2005-06-15 11:19:00,2.30859,2.30885,2.30785,2.308,42500000.0
2005-06-15 11:20:00,2.3079,2.30862,2.30768,2.3085,38000000.0
2005-06-15 11:21:00,2.30859,2.30865,2.30805,2.30823,37900000.0
2005-06-15 11:22:00,2.30798,2.30867,2.30776,2.30852,31400000.0
2005-06-15 11:23:00,2.30825,2.30877,2.30806,2.30846,34800000.0
2005-06-15 11:24:00,2.30861,2.3088,2.30823,2.30831,37700000.0
2005-06-15 11:25:00,2.30853,2.30871,2.308,2.308,37500000.0
2005-06-15 11:26:00,2.30875,2.30875,2.30776,2.30776,46600000.0
2005-06-15 11:27:00,2.30839,2.30864,2.30817,2.30851,25000000.0
2005-06-15 11:28:00,2.30848,2.30872,2.30821,2.30872,54800000.0
2005-06-15 11:29:00,2.30857,2.3087,2.30821,2.30855,43400000.0
2005-06-15 11:30:00,2.30864,2.30878,2.30823,2.30873,32600000.0
2005-06-15 11:31:00,2.30848,2.30865,2.30809,2.30809,32200000.0
2005-06-15 11:32:00,2.3077,2.30846,2.30766,2.3084,29200000.0
2005-06-15 11:33:00,2.30822,2.30835,2.30697,2.30807,35600000.0
2005-06-15 11:34:00,2.30778,2.30817,2.30753,2.30786,56000000.0
2005-06-15 11:35:00,2.30842,2.30854,2.30801,2.30801,22200000.0
2005-06-15 11:36:00,2.3082,2.30853,2.30803,2.30815,34900000.0
2005-06-15 11:37:00,2.3083,2.30838,2.30736,2.30736,20700000.0
2005-06-15 11:38:00,2.3079,2.30825,2.30754,2.30757,43200000.0
2005-06-15 11:39:00,2.30735,2.3079,2.30716,2.30768,80800000.0
2005-06-15 11:40:00,2.30769,2.30794,2.30737,2.30779,20900000.0
2005-06-15 11:41:00,2.30747,2.30796,2.30728,2.30753,36300000.0
2005-06-15 11:42:00,2.30707,2.30822,2.30688,2.30721,62100000.0
2005-06-15 11:43:00,2.30782,2.30808,2.30697,2.30717,32500000.0
2005-06-15 11:44:00,2.3071,2.30774,2.30705,2.30705,41900001.0
2005-06-15 11:45:00,2.3077,2.30783,2.30729,2.30774,24900000.0
2005-06-15 11:46:00,2.30784,2.3079,2.30746,2.30756,26000000.0
2005-06-15 11:47:00,2.3075,2.30791,2.30734,2.30777,35600000.0
2005-06-15 11:48:00,2.30781,2.30807,2.30713,2.30757,30900000.0
2005-06-15 11:49:00,2.30729,2.30791,2.30711,2.30769,30100000.0
2005-06-15 11:50:00,2.30753,2.3081,2.30751,2.30774,30500000.0
2005-06-15 11:51:00,2.30823,2.30823,2.30765,2.3078,33200000.0
2005-06-15 11:52:00,2.30786,2.30792,2.30757,2.30792,32000000.0
2005-06-15 11:53:00,2.30827,2.30858,2.3079,2.30821,21300000.0
2005-06-15 11:54:00,2.30855,2.30862,2.30763,2.30763,58300000.0
2005-06-15 11:55:00,2.308,2.30825,2.30747,2.30793,52800000.0
2005-06-15 11:56:00,2.308,2.30805,2.30737,2.30778,52300000.0
2005-06-15 11:57:00,2.30772,2.30793,2.30754,2.30784,34200000.0
2005-06-15 11:58:00,2.30797,2.30797,2.30688,2.30717,32800000.0
2005-06-15 11:59:00,2.30739,2.30778,2.30702,2.30745,39100000.0
2005-06-15 12:00:00,2.30784,2.30804,2.3073,2.30759,23000000.0
2005-06-15 12:01:00,2.30751,2.30802,2.30733,2.30761,44300000.0
2005-06-15 12:02:00,2.30781,2.30794,2.3075,2.30759,35200000.0
2005-06-15 12:03:00,2.30756,2.30807,2.30756,2.30791,26000000.0
2005-06-15 12:04:00,2.30784,2.30809,2.30761,2.30785,54100001.0
2005-06-15 12:05:00,2.3081,2.3081,2.30759,2.30777,38100000.0
2005-06-15 12:06:00,2.30788,2.30833,2.30753,2.30833,28900000.0
2005-06-15 12:07:00,2.30785,2.30816,2.30753,2.30778,46800000.0
2005-06-15 12:08:00,2.30827,2.30847,2.30742,2.30788,33300000.0
2005-06-15 12:09:00,2.30825,2.30841,2.30785,2.30785,38900000.0
2005-06-15 12:10:00,2.30752,2.30806,2.30746,2.30791,32700000.0
2005-06-15 12:11:00,2.30816,2.30859,2.30813,2.30826,31600000.0
2005-06-15 12:12:00,2.30849,2.30881,2.30766,2.30777,25500000.0
2005-06-15 12:13:00,2.30821,2.3088,2.30811,2.30832,32800000.0
2005-06-15 12:14:00,2.30833,2.30908,2.30824,2.30896,36300000.0
2005-06-15 12:15:00,2.30879,2.30926,2.30877,2.3091,37100000.0
2005-06-15 12:16:00,2.30875,2.30906,2.30862,2.30862,50900000.0
2005-06-15 12:17:00,2.3084,2.30904,2.3082,2.30888,36000000.0
2005-06-15 12:18:00,2.30892,2.30918,2.30835,2.30862,28800000.0
2005-06-15 12:19:00,2.30875,2.30883,2.30819,2.30831,24800000.0
2005-06-15 12:20:00,2.30838,2.30866,2.30821,2.30846,42200000.0
2005-06-15 12:21:00,2.30862,2.30901,2.30861,2.30884,24600000.0
2005-06-15 12:22:00,2.30911,2.30911,2.30852,2.30877,26800000.0
2005-06-15 12:23:00,2.30922,2.30922,2.30821,2.30886,47500000.0
2005-06-15 12:24:00,2.30898,2.30898,2.30856,2.30876,38800000.0
2005-06-15 12:25:00,2.30869,2.30896,2.30842,2.3089,32200000.0
2005-06-15 12:26:00,2.30926,2.30933,2.30875,2.30904,27400000.0
2005-06-15 12:27:00,2.30905,2.30935,2.30879,2.30899,34900000.0
2005-06-15 12:28:00,2.30858,2.30908,2.30834,2.30908,35300000.0
2005-06-15 12:29:00,2.30898,2.30909,2.30841,2.30902,53700000.0
2005-06-15 12:30:00,2.30881,2.30921,2.30865,2.3091,29000000.0
2005-06-15 12:31:00,2.3092,2.30935,2.30892,2.30892,33100000.0
2005-06-15 12:32:00,2.30933,2.30959,2.30911,2.30959,24800000.0
2005-06-15 12:33:00,2.30957,2.30975,2.30929,2.30947,24200000.0
2005-06-15 12:34:00,2.30945,2.30951,2.3091,2.30919,28800000.0
2005-06-15 12:35:00,2.30918,2.30967,2.30893,2.30962,30300000.0
2005-06-15 12:36:00,2.30931,2.30989,2.30912,2.30955,29900000.0
2005-06-15 12:37:00,2.3097,2.3101,2.30939,2.3101,36700001.0
2005-06-15 12:38:00,2.30985,2.31003,2.30959,2.30997,31700000.0
2005-06-15 12:39:00,2.31009,2.31034,2.30976,2.31034,34700000.0
2005-06-15 12:40:00,2.31026,2.31071,2.31021,2.31031,42200000.0
2005-06-15 12:41:00,2.30983,2.31073,2.30966,2.31051,33500000.0
2005-06-15 12:42:00,2.31048,2.31056,2.31009,2.31009,45500000.0
2005-06-15 12:43:00,2.30996,2.31053,2.30996,2.31027,37600000.0
2005-06-15 12:44:00,2.31052,2.31082,2.31015,2.31023,34800000.0
2005-06-15 12:45:00,2.31075,2.311,2.31043,2.31075,27300000.0
2005-06-15 12:46:00,2.31062,2.31101,2.31053,2.3109,29500000.0
2005-06-15 12:47:00,2.31084,2.3111,2.31058,2.31074,52600000.0
2005-06-15 12:48:00,2.3106,2.31071,2.30986,2.30995,44600000.0
2005-06-15 12:49:00,2.3107,2.3107,2.31004,2.31018,35900000.0
2005-06-15 12:50:00,2.31011,2.31049,2.30983,2.31025,30000000.0
2005-06-15 12:51:00,2.31008,2.31054,2.30993,2.31021,40400000.0
2005-06-15 12:52:00,2.31018,2.31095,2.31018,2.31062,32600000.0
2005-06-15 12:53:00,2.31092,2.31092,2.30984,2.3104,46300000.0
2005-06-15 12:54:00,2.31032,2.31069,2.30995,2.31044,62200000.0
2005-06-15 12:55:00,2.3102,2.31043,2.30996,2.31035,24300000.0
2005-06-15 12:56:00,2.30968,2.31039,2.30968,2.31014,37500000.0
2005-06-15 12:57:00,2.3097,2.3103,2.30953,2.30995,77200000.0
2005-06-15 12:58:00,2.30992,2.31013,2.30977,2.30977,23900000.0
2005-06-15 12:59:00,2.30958,2.31046,2.30958,2.31046,53300000.0
2005-06-15 13:00:00,2.31014,2.31059,2.30977,2.31032,63300000.0
2005-06-15 13:01:00,2.31038,2.31054,2.30953,2.30998,42800000.0
2005-06-15 13:02:00,2.31032,2.31032,2.30948,2.30953,50000000.0
2005-06-15 13:03:00,2.30967,2.3101,2.30945,2.30945,26900000.0
2005-06-15 13:04:00,2.30975,2.31035,2.30975,2.31017,29100000.0
2005-06-15 13:05:00,2.31002,2.3107,2.31002,2.31029,40700000.0
2005-06-15 13:06:00,2.3101,2.31024,2.3098,2.31004,29100000.0
2005-06-15 13:07:00,2.31003,2.31042,2.30997,2.31028,39900000.0
2005-06-15 13:08:00,2.31042,2.31046,2.30974,2.30976,28600000.0
2005-06-15 13:09:00,2.30995,2.31027,2.30982,2.30991,30000000.0
2005-06-15 13:10:00,2.31022,2.31034,2.3096,2.30979,37800000.0
2005-06-15 13:11:00,2.30965,2.31055,2.30954,2.31045,30600000.0
2005-06-15 13:12:00,2.31034,2.31034,2.30962,2.31002,37600000.0
2005-06-15 13:13:00,2.31015,2.31035,2.30962,2.31029,45600000.0
2005-06-15 13:14:00,2.30996,2.3101,2.30953,2.30974,35400000.0
2005-06-15 13:15:00,2.30985,2.31012,2.30939,2.30946,56800000.0
2005-06-15 13:16:00,2.30964,2.30991,2.30922,2.3095,33400000.0
2005-06-15 13:17:00,2.30942,2.30949,2.3091,2.3091,24000000.0
2005-06-15 13:18:00,2.3093,2.30971,2.30864,2.30864,41900000.0
2005-06-15 13:19:00,2.3097,2.30991,2.30874,2.3088,35500000.0
2005-06-15 13:20:00,2.30865,2.30964,2.30858,2.30924,39200000.0
2005-06-15 13:21:00,2.30974,2.30974,2.30886,2.30914,36100000.0
2005-06-15 13:22:00,2.30918,2.30992,2.30899,2.30955,44700000.0
2005-06-15 13:23:00,2.30905,2.30932,2.30893,2.30896,36300000.0
2005-06-15 13:24:00,2.30905,2.30923,2.30887,2.30889,31700000.0
2005-06-15 13:25:00,2.30908,2.30959,2.30838,2.30857,28000000.0
2005-06-15 13:26:00,2.30892,2.30897,2.30852,2.30887,19400000.0
2005-06-15 13:27:00,2.30865,2.30888,2.30828,2.30851,30000000.0
2005-06-15 13:28:00,2.30869,2.30885,2.30827,2.30883,42200000.0
2005-06-15 13:29:00,2.3085,2.30902,2.30838,2.30876,23000000.0
2005-06-15 13:30:00,2.30883,2.3092,2.30864,2.3092,26300000.0
2005-06-15 13:31:00,2.30886,2.30913,2.30845,2.30907,29500000.0
2005-06-15 13:32:00,2.30877,2.30915,2.30864,2.30879,46400000.0
2005-06-15 13:33:00,2.30906,2.30935,2.30877,2.30905,38800000.0
2005-06-15 13:34:00,2.30915,2.30962,2.30896,2.30944,38600000.0
2005-06-15 13:35:00,2.30888,2.30913,2.30864,2.30908,54000000.0
2005-06-15 13:36:00,2.3091,2.3093,2.30861,2.3093,39000000.0
2005-06-15 13:37:00,2.30893,2.30899,2.30853,2.30869,44599999.0
2005-06-15 13:38:00,2.309,2.3092,2.30856,2.30886,38000000.0
2005-06-15 13:39:00,2.30786,2.30914,2.30786,2.30912,69500000.0
2005-06-15 13:40:00,2.30911,2.30914,2.3087,2.30873,55000000.0
2005-06-15 13:41:00,2.30877,2.3089,2.3086,2.30888,47400000.0
2005-06-15 13:42:00,2.30853,2.30928,2.30853,2.30919,27100000.0
2005-06-15 13:43:00,2.30899,2.30925,2.30851,2.30893,49400000.0
2005-06-15 13:44:00,2.30879,2.30969,2.30867,2.30927,33900000.0
2005-06-15 13:45:00,2.30934,2.30942,2.30894,2.30926,26500000.0
2005-06-15 13:46:00,2.30964,2.30972,2.30884,2.30918,50300000.0
2005-06-15 13:47:00,2.30885,2.30909,2.30867,2.30892,25200000.0
2005-06-15 13:48:00,2.30887,2.30917,2.30825,2.30856,28100000.0
2005-06-15 13:49:00,2.30863,2.30926,2.30863,2.30926,35100000.0
2005-06-15 13:50:00,2.30901,2.30932,2.30884,2.30914,48899999.0
2005-06-15 13:51:00,2.30893,2.30906,2.3087,2.30881,25800000.0
2005-06-15 13:52:00,2.30913,2.30922,2.30875,2.30907,47300000.0
2005-06-15 13:53:00,2.30913,2.30923,2.30857,2.30888,30400000.0
2005-06-15 13:54:00,2.309,2.30912,2.30847,2.30891,34600000.0
2005-06-15 13:55:00,2.30876,2.30876,2.30825,2.30868,37800000.0
2005-06-15 13:56:00,2.30878,2.30901,2.30841,2.30847,31200000.0
2005-06-15 13:57:00,2.30848,2.30876,2.3079,2.30876,49100000.0
2005-06-15 13:58:00,2.3087,2.30872,2.30763,2.30835,72700000.0
2005-06-15 13:59:00,2.30845,2.30921,2.30835,2.30846,38000000.0
2005-06-15 14:00:00,2.30831,2.30912,2.30826,2.30912,34800000.0
2005-06-15 14:01:00,2.30887,2.30915,2.30862,2.30904,28200000.0
2005-06-15 14:02:00,2.30846,2.30866,2.30825,2.30837,36400000.0
2005-06-15 14:03:00,2.30843,2.30868,2.30799,2.30821,40500000.0
2005-06-15 14:04:00,2.30852,2.30861,2.30779,2.30794,27700000.0
2005-06-15 14:05:00,2.30773,2.30834,2.30757,2.30778,38300000.0
2005-06-15 14:06:00,2.30807,2.30822,2.30737,2.30751,25000000.0
2005-06-15 14:07:00,2.30813,2.3082,2.30782,2.30784,37200000.0
2005-06-15 14:08:00,2.30765,2.30856,2.30726,2.30726,47800000.0
2005-06-15 14:09:00,2.30763,2.30796,2.30698,2.3072,36800000.0
2005-06-15 14:10:00,2.3075,2.30783,2.307,2.30728,74300000.0
2005-06-15 14:11:00,2.30722,2.30782,2.30699,2.30717,49500000.0
2005-06-15 14:12:00,2.30769,2.30769,2.30707,2.30719,30700000.0
2005-06-15 14:13:00,2.30768,2.30779,2.30706,2.30772,36400000.0
2005-06-15 14:14:00,2.30751,2.30799,2.30751,2.30774,20900000.0
2005-06-15 14:15:00,2.30742,2.30765,2.3071,2.30756,29000000.0
2005-06-15 14:16:00,2.3077,2.30802,2.30741,2.30802,49900000.0
2005-06-15 14:17:00,2.30758,2.3084,2.30758,2.30799,28600000.0
2005-06-15 14:18:00,2.30782,2.30812,2.30749,2.30764,71400000.0
2005-06-15 14:19:00,2.30757,2.30829,2.30757,2.30814,43500000.0
2005-06-15 14:20:00,2.30837,2.30919,2.30824,2.30919,53900000.0
2005-06-15 14:21:00,2.30889,2.30924,2.30871,2.30884,19600000.0
2005-06-15 14:22:00,2.30875,2.30921,2.30854,2.30921,32800000.0
2005-06-15 14:23:00,2.30867,2.30909,2.30842,2.30857,52000000.0
2005-06-15 14:24:00,2.30885,2.309,2.30864,2.30899,32900000.0
2005-06-15 14:25:00,2.30883,2.30942,2.30866,2.30942,41900000.0
2005-06-15 14:26:00,2.30905,2.30967,2.30881,2.30949,70600000.0
2005-06-15 14:27:00,2.31003,2.31037,2.30977,2.31031,36900000.0
2005-06-15 14:28:00,2.31087,2.31087,2.30986,2.31013,46100000.0
2005-06-15 14:29:00,2.31003,2.31064,2.30986,2.31007,42200000.0
2005-06-15 14:30:00,2.31021,2.31092,2.30991,2.31064,47700000.0
2005-06-15 14:31:00,2.30988,2.31078,2.30988,2.31059,42900000.0
2005-06-15 14:32:00,2.3101,2.31093,2.30992,2.31093,22600000.0
2005-06-15 14:33:00,2.31114,2.31161,2.31058,2.3112,33500000.0
2005-06-15 14:34:00,2.31197,2.31233,2.31147,2.31199,33400000.0
2005-06-15 14:35:00,2.31165,2.31233,2.31133,2.31213,31900000.0
2005-06-15 14:36:00,2.31217,2.31241,2.31162,2.31168,58200000.0
2005-06-15 14:37:00,2.3114,2.31271,2.31133,2.31207,44800000.0
2005-06-15 14:38:00,2.31195,2.31238,2.31167,2.31202,23200000.0
2005-06-15 14:39:00,2.3117,2.31182,2.31113,2.31119,52000000.0
2005-06-15 14:40:00,2.31128,2.31133,2.31039,2.31073,37200000.0
2005-06-15 14:41:00,2.31053,2.3108,2.31007,2.31024,36500000.0
2005-06-15 14:42:00,2.31008,2.31076,2.30989,2.31003,31800000.0
2005-06-15 14:43:00,2.30981,2.31045,2.30959,2.3102,33400000.0
2005-06-15 14:44:00,2.30975,2.31038,2.30944,2.31035,32400000.0
2005-06-15 14:45:00,2.3101,2.31065,2.30993,2.31027,60700000.0
2005-06-15 14:46:00,2.31009,2.31038,2.30996,2.31024,23200000.0
2005-06-15 14:47:00,2.31031,2.31054,2.30982,2.30985,31300000.0
2005-06-15 14:48:00,2.30975,2.3107,2.3097,2.31066,23500000.0
2005-06-15 14:49:00,2.31067,2.31074,2.31024,2.31048,48800000.0
2005-06-15 14:50:00,2.31045,2.31085,2.31023,2.31052,31700000.0
2005-06-15 14:51:00,2.31073,2.31108,2.31052,2.31062,22200000.0
2005-06-15 14:52:00,2.31085,2.31164,2.31073,2.31126,35700000.0
2005-06-15 14:53:00,2.31137,2.31158,2.31071,2.31136,52100000.0
2005-06-15 14:54:00,2.31117,2.31134,2.3107,2.31076,19800000.0
2005-06-15 14:55:00,2.31121,2.31125,2.31069,2.31102,28900000.0
2005-06-15 14:56:00,2.31078,2.31165,2.31022,2.3108,38900000.0
2005-06-15 14:57:00,2.31054,2.31089,2.31016,2.31051,34200000.0
2005-06-15 14:58:00,2.31068,2.31071,2.30979,2.30993,37500000.0
2005-06-15 14:59:00,2.31031,2.31057,2.30994,2.31022,22400000.0
2005-06-15 15:00:00,2.31067,2.31103,2.30933,2.31063,45100000.0
2005-06-15 15:01:00,2.3108,2.31119,2.31018,2.31018,32800000.0
2005-06-15 15:02:00,2.31082,2.31134,2.31053,2.31122,40800000.0
2005-06-15 15:03:00,2.31106,2.3114,2.31085,2.31096,37400000.0
2005-06-15 15:04:00,2.31065,2.311,2.31008,2.31051,55400000.0
2005-06-15 15:05:00,2.31032,2.31135,2.31032,2.31124,29400000.0
2005-06-15 15:06:00,2.31168,2.31192,2.31106,2.31153,34700000.0
2005-06-15 15:07:00,2.31178,2.31209,2.3113,2.31134,53299999.0
2005-06-15 15:08:00,2.31138,2.31177,2.31121,2.31158,29900000.0
2005-06-15 15:09:00,2.31128,2.31197,2.31125,2.31173,18200000.0
2005-06-15 15:10:00,2.31101,2.31148,2.31084,2.31127,24100000.0
2005-06-15 15:11:00,2.31164,2.31164,2.31078,2.31088,27600000.0
2005-06-15 15:12:00,2.31091,2.31147,2.31091,2.3112,49299999.0
2005-06-15 15:13:00,2.3112,2.31133,2.31092,2.31094,33900000.0
2005-06-15 15:14:00,2.31082,2.31158,2.3106,2.31158,17600000.0
2005-06-15 15:15:00,2.3115,2.31171,2.31127,2.31145,40500000.0
2005-06-15 15:16:00,2.31141,2.31194,2.31129,2.31177,21200000.0
2005-06-15 15:17:00,2.31183,2.31233,2.31171,2.3121,37600000.0
2005-06-15 15:18:00,2.31206,2.31304,2.31205,2.31287,47099999.0
2005-06-15 15:19:00,2.31287,2.313,2.31207,2.3123,42300000.0
2005-06-15 15:20:00,2.31207,2.31246,2.31188,2.31241,20800000.0
2005-06-15 15:21:00,2.31226,2.31287,2.31215,2.31255,28200000.0
2005-06-15 15:22:00,2.31203,2.31262,2.31203,2.31216,48900000.0
2005-06-15 15:23:00,2.31162,2.31194,2.31131,2.3115,38100000.0
2005-06-15 15:24:00,2.3114,2.3114,2.31093,2.31093,21200000.0
2005-06-15 15:25:00,2.31058,2.31203,2.31042,2.31203,32200000.0
2005-06-15 15:26:00,2.31117,2.31136,2.31064,2.31077,43500000.0
2005-06-15 15:27:00,2.31083,2.31123,2.31049,2.3107,27500000.0
2005-06-15 15:28:00,2.31093,2.31134,2.31048,2.31061,61300000.0
2005-06-15 15:29:00,2.31018,2.31161,2.31018,2.31044,32200000.0
2005-06-15 15:30:00,2.31023,2.31064,2.31018,2.31053,28100000.0
2005-06-15 15:31:00,2.31041,2.31087,2.31011,2.31056,43800000.0
2005-06-15 15:32:00,2.3103,2.31058,2.30993,2.31029,27800000.0
2005-06-15 15:33:00,2.3095,2.31022,2.30922,2.30922,41400000.0
2005-06-15 15:34:00,2.3095,2.30974,2.30837,2.30837,61200000.0
2005-06-15 15:35:00,2.30872,2.30924,2.30843,2.30843,46700000.0
2005-06-15 15:36:00,2.30815,2.30943,2.30803,2.30816,50700000.0
2005-06-15 15:37:00,2.30852,2.30857,2.30751,2.30763,49900000.0
2005-06-15 15:38:00,2.3081,2.30832,2.30704,2.30733,35600000.0
2005-06-15 15:39:00,2.30752,2.30752,2.3064,2.30656,37200000.0
2005-06-15 15:40:00,2.30667,2.30739,2.30645,2.30698,37600000.0
2005-06-15 15:41:00,2.30732,2.30811,2.30706,2.30811,47000000.0
2005-06-15 15:42:00,2.30753,2.30855,2.30753,2.30847,31400000.0
2005-06-15 15:43:00,2.30854,2.30879,2.30833,2.30846,47800000.0
2005-06-15 15:44:00,2.30818,2.30863,2.30813,2.30863,29600000.0
2005-06-15 15:45:00,2.30835,2.3088,2.30805,2.3082,59000000.0
2005-06-15 15:46:00,2.3079,2.30817,2.30781,2.30782,51499999.0
2005-06-15 15:47:00,2.30752,2.30886,2.30752,2.30871,28000000.0
2005-06-15 15:48:00,2.30853,2.30918,2.30831,2.30897,49000000.0
2005-06-15 15:49:00,2.30853,2.30955,2.30836,2.30838,64100000.0
2005-06-15 15:50:00,2.30855,2.30869,2.30831,2.3085,35600000.0
2005-06-15 15:51:00,2.30877,2.30891,2.30823,2.30851,30600000.0
2005-06-15 15:52:00,2.309,2.30906,2.30823,2.3085,37200000.0
2005-06-15 15:53:00,2.30855,2.30878,2.3083,2.30861,27000000.0
2005-06-15 15:54:00,2.30845,2.30904,2.30823,2.30849,50300000.0
2005-06-15 15:55:00,2.30876,2.30877,2.30821,2.30846,41800000.0
2005-06-15 15:56:00,2.30855,2.30893,2.30825,2.3086,55100000.0
2005-06-15 15:57:00,2.30839,2.30924,2.30831,2.30901,42900000.0
2005-06-15 15:58:00,2.30918,2.30999,2.30905,2.30999,28400000.0
2005-06-15 15:59:00,2.31014,2.31018,2.3095,2.30961,32600000.0
2005-06-15 16:00:00,2.3096,2.30976,2.30922,2.30941,27300000.0
2005-06-15 16:01:00,2.30995,2.31026,2.30943,2.31026,43400000.0
2005-06-15 16:02:00,2.31055,2.3109,2.31018,2.31066,20800000.0
2005-06-15 16:03:00,2.31075,2.31077,2.30999,2.31056,45900000.0
2005-06-15 16:04:00,2.31092,2.31099,2.31006,2.31033,27900000.0
2005-06-15 16:05:00,2.31047,2.31091,2.31029,2.31071,50400000.0
2005-06-15 16:06:00,2.3104,2.31127,2.31026,2.31127,35700000.0
2005-06-15 16:07:00,2.31077,2.31119,2.31045,2.31045,60100000.0
2005-06-15 16:08:00,2.31047,2.31075,2.30972,2.30972,23500000.0
2005-06-15 16:09:00,2.3101,2.31027,2.30976,2.31013,46600000.0
2005-06-15 16:10:00,2.31025,2.31044,2.30987,2.30996,32600000.0
2005-06-15 16:11:00,2.31022,2.31081,2.31006,2.31081,62200000.0
2005-06-15 16:12:00,2.31057,2.31074,2.31011,2.31055,62800000.0
2005-06-15 16:13:00,2.31055,2.31092,2.30993,2.30993,31700000.0
2005-06-15 16:14:00,2.31025,2.31042,2.3098,2.30985,50000000.0
2005-06-15 16:15:00,2.31018,2.31036,2.30989,2.31019,33200000.0
2005-06-15 16:16:00,2.31089,2.31089,2.30986,2.31017,25000000.0
2005-06-15 16:17:00,2.31088,2.31148,2.31048,2.31148,23700000.0
2005-06-15 16:18:00,2.31159,2.31159,2.31099,2.31104,36800000.0
2005-06-15 16:19:00,2.31129,2.3113,2.3106,2.31084,34200000.0
2005-06-15 16:20:00,2.31113,2.31122,2.31057,2.31066,25100000.0
2005-06-15 16:21:00,2.31087,2.31121,2.31066,2.31086,26700000.0
2005-06-15 16:22:00,2.31083,2.31132,2.31083,2.3112,41800000.0
2005-06-15 16:23:00,2.31127,2.3116,2.31092,2.3112,28700000.0
2005-06-15 16:24:00,2.3113,2.31135,2.31084,2.3109,30000000.0
2005-06-15 16:25:00,2.31115,2.31184,2.31107,2.31184,31200000.0
2005-06-15 16:26:00,2.31199,2.31211,2.31128,2.31152,37900000.0
2005-06-15 16:27:00,2.31178,2.31211,2.31155,2.31191,55500000.0
2005-06-15 16:28:00,2.31162,2.31209,2.31138,2.31175,54200000.0
2005-06-15 16:29:00,2.31177,2.31188,2.31078,2.31092,22800000.0
2005-06-15 16:30:00,2.31122,2.31129,2.31025,2.31029,25300000.0
2005-06-15 16:31:00,2.31048,2.31086,2.31025,2.31078,35800000.0
2005-06-15 16:32:00,2.31109,2.31112,2.31052,2.31059,27400000.0
2005-06-15 16:33:00,2.31043,2.311,2.31042,2.31061,27000000.0
2005-06-15 16:34:00,2.3102,2.31091,2.3102,2.31031,52600000.0
2005-06-15 16:35:00,2.3107,2.31106,2.31051,2.31093,37900000.0
2005-06-15 16:36:00,2.31084,2.31099,2.31061,2.31083,27700000.0
2005-06-15 16:37:00,2.31082,2.31129,2.31066,2.31114,32400000.0
2005-06-15 16:38:00,2.31056,2.31115,2.31056,2.31088,18300000.0
2005-06-15 16:39:00,2.31059,2.31094,2.3105,2.31077,35100000.0
2005-06-15 16:40:00,2.31088,2.31117,2.31069,2.31091,38600000.0
2005-06-15 16:41:00,2.31127,2.31133,2.31083,2.31099,45600000.0
2005-06-15 16:42:00,2.3113,2.31164,2.31108,2.31148,63100000.0
2005-06-15 16:43:00,2.31172,2.31183,2.31127,2.31163,29500000.0
2005-06-15 16:44:00,2.31155,2.31202,2.3114,2.31176,34100000.0
2005-06-15 16:45:00,2.31145,2.31194,2.31145,2.31181,54900000.0
2005-06-15 16:46:00,2.31177,2.31194,2.31139,2.31194,42200000.0
2005-06-15 16:47:00,2.31168,2.31226,2.31154,2.31192,32400000.0
2005-06-15 16:48:00,2.3118,2.31291,2.31168,2.3128,23300000.0
2005-06-15 16:49:00,2.31265,2.31304,2.31248,2.31274,48300000.0
2005-06-15 16:50:00,2.3123,2.31329,2.31215,2.31283,42500000.0
2005-06-15 16:51:00,2.31292,2.3132,2.31255,2.31304,29400000.0
2005-06-15 16:52:00,2.31295,2.31307,2.31245,2.31271,23800000.0
2005-06-15 16:53:00,2.31266,2.31284,2.31203,2.31271,67800000.0
2005-06-15 16:54:00,2.31249,2.31288,2.31234,2.31288,47100000.0
2005-06-15 16:55:00,2.31251,2.31304,2.31237,2.31252,31300000.0
2005-06-15 16:56:00,2.31203,2.31274,2.31203,2.31264,39800000.0
2005-06-15 16:57:00,2.312,2.31265,2.312,2.31234,60200000.0
2005-06-15 16:58:00,2.31203,2.31252,2.3119,2.31218,18200000.0
2005-06-15 16:59:00,2.31202,2.31236,2.31176,2.31194,33200000.0
2005-06-15 17:00:00,2.31202,2.31221,2.31153,2.31199,27500000.0
2005-06-15 17:01:00,2.31218,2.31254,2.312,2.31249,34500000.0
2005-06-15 17:02:00,2.3127,2.313,2.3124,2.31256,51500000.0
2005-06-15 17:03:00,2.31311,2.31322,2.31253,2.31269,49900000.0
2005-06-15 17:04:00,2.31286,2.31324,2.31244,2.31303,54300000.0
2005-06-15 17:05:00,2.31301,2.31353,2.3129,2.31297,34000000.0
2005-06-15 17:06:00,2.31285,2.31359,2.31262,2.31286,53600000.0
2005-06-15 17:07:00,2.31287,2.31335,2.31234,2.313,38000000.0
2005-06-15 17:08:00,2.31282,2.31325,2.31251,2.31311,48700000.0
2005-06-15 17:09:00,2.31322,2.31326,2.31256,2.31261,33400000.0
2005-06-15 17:10:00,2.31278,2.31316,2.31253,2.31286,23700000.0
2005-06-15 17:11:00,2.31285,2.3131,2.31258,2.31306,37000000.0
2005-06-15 17:12:00,2.31273,2.31351,2.31253,2.31351,32500000.0
2005-06-15 17:13:00,2.31332,2.31353,2.31268,2.31271,36400000.0
2005-06-15 17:14:00,2.31296,2.31305,2.31214,2.31227,16300000.0
2005-06-15 17:15:00,2.31258,2.3131,2.31237,2.31277,25000000.0
2005-06-15 17:16:00,2.31275,2.31313,2.31242,2.31249,38600000.0
2005-06-15 17:17:00,2.31307,2.31331,2.31279,2.31289,19900000.0
2005-06-15 17:18:00,2.31278,2.31354,2.31256,2.31316,36800000.0
2005-06-15 17:19:00,2.31323,2.31354,2.31289,2.31325,31400000.0
2005-06-15 17:20:00,2.3131,2.31316,2.31277,2.31297,42500000.0
2005-06-15 17:21:00,2.3122,2.31308,2.3122,2.31261,47000000.0
2005-06-15 17:22:00,2.31298,2.31298,2.31202,2.31251,42300000.0
2005-06-15 17:23:00,2.31257,2.3131,2.31249,2.31281,66700000.0
2005-06-15 17:24:00,2.31299,2.31329,2.31275,2.31302,48800000.0
2005-06-15 17:25:00,2.31295,2.31347,2.31283,2.31307,53200000.0
2005-06-15 17:26:00,2.3129,2.31308,2.31253,2.31298,33100000.0
2005-06-15 17:27:00,2.31298,2.31334,2.31269,2.31322,29700000.0
2005-06-15 17:28:00,2.31342,2.3138,2.31264,2.31264,35900000.0
2005-06-15 17:29:00,2.31295,2.31321,2.31274,2.3131,33700000.0
2005-06-15 17:30:00,2.31297,2.31338,2.31297,2.31322,43000000.0
2005-06-15 17:31:00,2.31352,2.31371,2.31293,2.31302,44800000.0
2005-06-15 17:32:00,2.31303,2.31399,2.31297,2.31397,26800000.0
2005-06-15 17:33:00,2.3137,2.3137,2.31288,2.31294,14700000.0
2005-06-15 17:34:00,2.31291,2.31375,2.31291,2.31316,41200000.0
2005-06-15 17:35:00,2.31323,2.31359,2.3131,2.3131,36000000.0
2005-06-15 17:36:00,2.31328,2.314,2.31328,2.31353,54100000.0
2005-06-15 17:37:00,2.31347,2.31379,2.31325,2.31325,27500000.0
2005-06-15 17:38:00,2.31308,2.31367,2.31295,2.31367,34100000.0
2005-06-15 17:39:00,2.31312,2.31355,2.31288,2.31288,43000000.0
2005-06-15 17:40:00,2.31276,2.31326,2.31268,2.31302,38600000.0
2005-06-15 17:41:00,2.31339,2.31355,2.31289,2.31294,41000000.0
2005-06-15 17:42:00,2.31324,2.31399,2.31322,2.31344,30700000.0
2005-06-15 17:43:00,2.31392,2.31468,2.31367,2.31468,48700000.0
2005-06-15 17:44:00,2.31459,2.31485,2.31436,2.31438,68500000.0
2005-06-15 17:45:00,2.31408,2.31441,2.31399,2.31429,41000000.0
2005-06-15 17:46:00,2.3144,2.31455,2.31381,2.31432,49100000.0
2005-06-15 17:47:00,2.3148,2.3152,2.31412,2.31486,43700000.0
2005-06-15 17:48:00,2.3151,2.31514,2.31439,2.31458,73599998.0
2005-06-15 17:49:00,2.31435,2.31491,2.31393,2.31483,35500000.0
2005-06-15 17:50:00,2.31448,2.31533,2.31448,2.31482,44200000.0
2005-06-15 17:51:00,2.31487,2.31516,2.31457,2.31471,31500000.0
2005-06-15 17:52:00,2.3147,2.31547,2.31469,2.31507,44300000.0
2005-06-15 17:53:00,2.3148,2.31536,2.31476,2.31513,26800000.0
2005-06-15 17:54:00,2.31505,2.31541,2.31497,2.31521,29200000.0
2005-06-15 17:55:00,2.3148,2.31553,2.31477,2.3153,16400000.0
2005-06-15 17:56:00,2.31512,2.31545,2.3147,2.31534,42600000.0
2005-06-15 17:57:00,2.31509,2.31529,2.31483,2.31489,26700000.0
2005-06-15 17:58:00,2.3148,2.31546,2.31468,2.31476,40300000.0
2005-06-15 17:59:00,2.31448,2.31534,2.31448,2.31504,24900000.0
2005-06-15 18:00:00,2.31503,2.31526,2.31484,2.31512,39400000.0
2005-06-15 18:01:00,2.31494,2.31533,2.31438,2.31438,329100001.0
2005-06-15 18:02:00,2.31494,2.31515,2.31439,2.31491,312899999.0
2005-06-15 18:03:00,2.31446,2.31515,2.31434,2.31489,401200000.0
2005-06-15 18:04:00,2.31478,2.31516,2.31453,2.3149,308500000.0
2005-06-15 18:05:00,2.31492,2.31497,2.31435,2.31471,235899999.0
2005-06-15 18:06:00,2.31461,2.31504,2.3143,2.31469,383900001.0
2005-06-15 18:07:00,2.31473,2.31491,2.31399,2.3148,382000000.0
2005-06-15 18:08:00,2.31435,2.31505,2.31421,2.31472,387100000.0
2005-06-15 18:09:00,2.31443,2.31496,2.31393,2.31428,297600000.0
2005-06-15 18:10:00,2.31411,2.31468,2.31395,2.3144,333900001.0
2005-06-15 18:11:00,2.31408,2.31471,2.31362,2.31445,221600000.0
2005-06-15 18:12:00,2.31431,2.31467,2.31396,2.31434,169400001.0
2005-06-15 18:13:00,2.31425,2.31455,2.31384,2.31428,145000000.0
2005-06-15 18:14:00,2.31435,2.31461,2.31407,2.3143,291900000.0
2005-06-15 18:15:00,2.3143,2.31463,2.31396,2.31404,296200000.0
2005-06-15 18:16:00,2.31453,2.31455,2.31352,2.31435,349600000.0
2005-06-15 18:17:00,2.31443,2.31461,2.31353,2.31365,232600000.0
2005-06-15 18:18:00,2.31385,2.31442,2.3133,2.31341,193000000.0
2005-06-15 18:19:00,2.31335,2.31386,2.31314,2.31355,266300001.0
2005-06-15 18:20:00,2.31359,2.31429,2.31299,2.31299,167500000.0
2005-06-15 18:21:00,2.31381,2.3142,2.31315,2.31359,239600000.0
2005-06-15 18:22:00,2.31391,2.31412,2.31335,2.3141,222300000.0
2005-06-15 18:23:00,2.31365,2.31418,2.31307,2.31372,339600000.0
2005-06-15 18:24:00,2.31406,2.31435,2.31315,2.31403,319299999.0
2005-06-15 18:25:00,2.31383,2.3142,2.31322,2.3139,291200000.0
2005-06-15 18:26:00,2.31475,2.31475,2.31347,2.31406,368000001.0
2005-06-15 18:27:00,2.31377,2.31417,2.31351,2.31399,309800000.0
2005-06-15 18:28:00,2.31445,2.31453,2.31361,2.31427,198499999.0
2005-06-15 18:29:00,2.31382,2.31502,2.31382,2.31451,240700000.0
2005-06-15 18:30:00,2.31468,2.31553,2.31441,2.31537,267300002.0
2005-06-15 18:31:00,2.31571,2.31579,2.31485,2.31553,222600001.0
2005-06-15 18:32:00,2.31532,2.31618,2.31472,2.31578,189200001.0
2005-06-15 18:33:00,2.31597,2.31637,2.3155,2.31605,260000000.0
2005-06-15 18:34:00,2.31604,2.31663,2.31571,2.31627,406600001.0
2005-06-15 18:35:00,2.31613,2.31617,2.31537,2.31563,148100000.0
2005-06-15 18:36:00,2.31563,2.31606,2.31519,2.31575,87200000.0
2005-06-15 18:37:00,2.31573,2.31622,2.3155,2.31602,105000000.0
2005-06-15 18:38:00,2.31602,2.31636,2.31535,2.31599,78600000.0
2005-06-15 18:39:00,2.31594,2.31653,2.31538,2.31623,136600000.0
2005-06-15 18:40:00,2.31607,2.31648,2.31593,2.31603,239400000.0
2005-06-15 18:41:00,2.31619,2.31647,2.31556,2.3158,159400000.0
2005-06-15 18:42:00,2.31598,2.31626,2.31522,2.31574,86100000.0
2005-06-15 18:43:00,2.31583,2.31618,2.31559,2.31593,59800000.0
2005-06-15 18:44:00,2.31579,2.31592,2.3143,2.3144,129100000.0
2005-06-15 18:45:00,2.31525,2.31595,2.31525,2.31545,87100000.0
2005-06-15 18:46:00,2.31555,2.31604,2.31548,2.31577,45100000.0
2005-06-15 18:47:00,2.316,2.31629,2.31553,2.31577,27600000.0
2005-06-15 18:48:00,2.31565,2.31623,2.31553,2.31603,95100000.0
2005-06-15 18:49:00,2.31635,2.31679,2.3161,2.31679,39100000.0
2005-06-15 18:50:00,2.31655,2.31712,2.31643,2.31669,40400000.0
2005-06-15 18:51:00,2.31684,2.31747,2.31638,2.31713,205900000.0
2005-06-15 18:52:00,2.31706,2.31769,2.31629,2.31717,161900000.0
2005-06-15 18:53:00,2.31715,2.31831,2.31612,2.31787,155300001.0
2005-06-15 18:54:00,2.3179,2.31804,2.31684,2.31766,157000000.0
2005-06-15 18:55:00,2.31816,2.31838,2.3171,2.31808,155900000.0
2005-06-15 18:56:00,2.31852,2.31856,2.31768,2.31775,32200000.0
2005-06-15 18:57:00,2.31728,2.318,2.31695,2.31732,80700000.0
2005-06-15 18:58:00,2.31756,2.31779,2.317,2.31743,249899999.0
2005-06-15 18:59:00,2.31763,2.31793,2.317,2.31758,178800000.0
2005-06-15 19:00:00,2.31757,2.3178,2.31628,2.3178,64200000.0
2005-06-15 19:01:00,2.31749,2.31787,2.31729,2.31766,41800000.0
2005-06-15 19:02:00,2.31725,2.31805,2.3169,2.31744,190500000.0
2005-06-15 19:03:00,2.31772,2.31835,2.31754,2.31808,109900000.0
2005-06-15 19:04:00,2.31753,2.31825,2.31753,2.31825,34000000.0
2005-06-15 19:05:00,2.31824,2.31825,2.31742,2.31763,43400000.0
2005-06-15 19:06:00,2.31748,2.31794,2.31701,2.3174,239500001.0
2005-06-15 19:07:00,2.31711,2.31767,2.31674,2.3172,133400000.0
2005-06-15 19:08:00,2.31742,2.31785,2.31645,2.31779,212600000.0
2005-06-15 19:09:00,2.3178,2.31797,2.31693,2.31715,144600000.0
2005-06-15 19:10:00,2.31728,2.31791,2.31696,2.3173,134800000.0
2005-06-15 19:11:00,2.31748,2.318,2.31719,2.31748,55400000.0
2005-06-15 19:12:00,2.31797,2.31807,2.3171,2.31776,29200000.0
2005-06-15 19:13:00,2.31775,2.31816,2.31731,2.31787,111400000.0
2005-06-15 19:14:00,2.31789,2.31824,2.31737,2.31803,126600001.0
2005-06-15 19:15:00,2.3178,2.31814,2.31741,2.31783,118300000.0
2005-06-15 19:16:00,2.31795,2.31795,2.3172,2.31784,29700000.0
2005-06-15 19:17:00,2.31804,2.31822,2.3175,2.3177,85500000.0
2005-06-15 19:18:00,2.31727,2.31816,2.31703,2.31782,136500000.0
2005-06-15 19:19:00,2.31746,2.31803,2.31683,2.3176,99200000.0
2005-06-15 19:20:00,2.31767,2.3177,2.31658,2.31725,133700000.0
2005-06-15 19:21:00,2.31697,2.31775,2.31693,2.31745,102800000.0
2005-06-15 19:22:00,2.31754,2.31795,2.31727,2.31766,45200000.0
2005-06-15 19:23:00,2.31718,2.31775,2.31682,2.31746,152900000.0
2005-06-15 19:24:00,2.31739,2.31767,2.31701,2.31739,73100000.0
2005-06-15 19:25:00,2.31777,2.31795,2.31718,2.31748,80800000.0
2005-06-15 19:26:00,2.31791,2.31791,2.31713,2.31727,127900000.0
2005-06-15 19:27:00,2.31724,2.31811,2.3171,2.31753,108600000.0
2005-06-15 19:28:00,2.31676,2.3176,2.31634,2.31746,96600000.0
2005-06-15 19:29:00,2.31732,2.31739,2.31656,2.31723,90000000.0
2005-06-15 19:30:00,2.31705,2.31746,2.31667,2.31715,206700000.0
2005-06-15 19:31:00,2.31693,2.31739,2.31665,2.31721,39000000.0
2005-06-15 19:32:00,2.3171,2.31781,2.31666,2.31719,141799999.0
2005-06-15 19:33:00,2.3172,2.318,2.31691,2.318,58000000.0
2005-06-15 19:34:00,2.3178,2.31782,2.31706,2.31745,119000000.0
2005-06-15 19:35:00,2.31715,2.31782,2.31688,2.31705,168499999.0
2005-06-15 19:36:00,2.31717,2.31739,2.31656,2.31683,155600000.0
2005-06-15 19:37:00,2.31691,2.31736,2.31676,2.31717,47000000.0
2005-06-15 19:38:00,2.31718,2.31764,2.31718,2.31759,56400000.0
2005-06-15 19:39:00,2.31764,2.31796,2.31729,2.31759,45900000.0
2005-06-15 19:40:00,2.31746,2.31787,2.31709,2.31733,98100000.0
2005-06-15 19:41:00,2.31724,2.31766,2.31689,2.31718,91500000.0
2005-06-15 19:42:00,2.31727,2.31793,2.31702,2.31765,82900000.0
2005-06-15 19:43:00,2.31794,2.31808,2.31741,2.31756,34700000.0
2005-06-15 19:44:00,2.31773,2.31794,2.31734,2.31734,80500000.0
2005-06-15 19:45:00,2.31723,2.31788,2.31723,2.31788,61000000.0
2005-06-15 19:46:00,2.31765,2.31784,2.31699,2.31722,79100000.0
2005-06-15 19:47:00,2.31718,2.31749,2.3168,2.31703,52100000.0
2005-06-15 19:48:00,2.3172,2.31757,2.31663,2.31713,62300000.0
2005-06-15 19:49:00,2.31739,2.31771,2.31656,2.31712,82900000.0
2005-06-15 19:50:00,2.3172,2.31744,2.31632,2.31658,94099998.0
2005-06-15 19:51:00,2.31641,2.31671,2.31598,2.31642,89400000.0
2005-06-15 19:52:00,2.31616,2.31657,2.31544,2.31555,86800000.0
2005-06-15 19:53:00,2.31558,2.31589,2.31534,2.31557,27100000.0
2005-06-15 19:54:00,2.31621,2.31678,2.31537,2.31592,68000000.0
2005-06-15 19:55:00,2.31552,2.31634,2.31537,2.31605,51200000.0
2005-06-15 19:56:00,2.31612,2.31641,2.31568,2.31591,100500000.0
2005-06-15 19:57:00,2.31589,2.31636,2.31517,2.31565,134300000.0
2005-06-15 19:58:00,2.31575,2.31627,2.31524,2.31595,130800000.0
2005-06-15 19:59:00,2.31583,2.31627,2.31541,2.31562,107700000.0
2005-06-15 20:00:00,2.31556,2.31643,2.31542,2.31618,109300000.0
2005-06-15 20:01:00,2.31639,2.31673,2.3158,2.31617,66900000.0
2005-06-15 20:02:00,2.31618,2.31641,2.31559,2.31559,41800000.0
2005-06-15 20:03:00,2.31582,2.3164,2.31578,2.3158,34000000.0
2005-06-15 20:04:00,2.31571,2.31593,2.31544,2.31576,35000000.0
2005-06-15 20:05:00,2.31569,2.316,2.31494,2.31494,36300000.0
2005-06-15 20:06:00,2.31505,2.31577,2.31482,2.31525,42400000.0
2005-06-15 20:07:00,2.3153,2.31547,2.31496,2.31496,41700000.0
2005-06-15 20:08:00,2.31492,2.31582,2.31434,2.315,83500000.0
2005-06-15 20:09:00,2.31532,2.31551,2.31483,2.31514,32200000.0
2005-06-15 20:10:00,2.31505,2.31531,2.31474,2.31511,21900000.0
2005-06-15 20:11:00,2.31498,2.31508,2.3138,2.3139,68500000.0
2005-06-15 20:12:00,2.31417,2.31492,2.31403,2.31468,168300000.0
2005-06-15 20:13:00,2.3145,2.31469,2.31397,2.31462,175700000.0
2005-06-15 20:14:00,2.31474,2.31512,2.31413,2.31444,104300000.0
2005-06-15 20:15:00,2.31418,2.31487,2.31407,2.31459,197300000.0
2005-06-15 20:16:00,2.3146,2.31571,2.31442,2.31564,188199998.0
2005-06-15 20:17:00,2.31551,2.31566,2.31505,2.31519,22000000.0
2005-06-15 20:18:00,2.31575,2.3158,2.31432,2.31538,99500001.0
2005-06-15 20:19:00,2.31568,2.31615,2.31498,2.31589,147500000.0
2005-06-15 20:20:00,2.31601,2.31601,2.31442,2.31588,205700000.0
2005-06-15 20:21:00,2.31544,2.31584,2.31441,2.31584,85000000.0
2005-06-15 20:22:00,2.31563,2.31602,2.31488,2.31547,97700000.0
2005-06-15 20:23:00,2.31618,2.31622,2.3153,2.31602,158400000.0
2005-06-15 20:24:00,2.31599,2.31601,2.31539,2.3156,38000000.0
2005-06-15 20:25:00,2.31553,2.31598,2.3152,2.31567,198400000.0
2005-06-15 20:26:00,2.31582,2.31628,2.31556,2.31568,177700000.0
2005-06-15 20:27:00,2.31568,2.31615,2.3151,2.31607,95400000.0
2005-06-15 20:28:00,2.31573,2.31629,2.31557,2.3158,260100000.0
2005-06-15 20:29:00,2.31579,2.31612,2.31542,2.31555,170200000.0
2005-06-15 20:30:00,2.31564,2.31604,2.31487,2.31587,362800001.0
2005-06-15 20:31:00,2.31586,2.31605,2.31523,2.31534,225100000.0
2005-06-15 20:32:00,2.31593,2.31593,2.31508,2.31558,373900000.0
2005-06-15 20:33:00,2.31588,2.31588,2.31513,2.31563,81400000.0
2005-06-15 20:34:00,2.31546,2.31581,2.315,2.31571,87200000.0
2005-06-15 20:35:00,2.31503,2.31559,2.31478,2.31536,39500000.0
2005-06-15 20:36:00,2.31528,2.31547,2.31465,2.31542,73500000.0
2005-06-15 20:37:00,2.31512,2.31536,2.31475,2.31505,133900000.0
2005-06-15 20:38:00,2.31477,2.31535,2.31433,2.31496,198600000.0
2005-06-15 20:39:00,2.31501,2.31553,2.31459,2.31512,131700000.0
2005-06-15 20:40:00,2.31491,2.3151,2.31365,2.31438,162600000.0
2005-06-15 20:41:00,2.31511,2.31518,2.31452,2.31469,112700000.0
2005-06-15 20:42:00,2.3142,2.31489,2.3142,2.31451,56300000.0
2005-06-15 20:43:00,2.31445,2.31491,2.31401,2.31488,99600000.0
2005-06-15 20:44:00,2.31468,2.31485,2.31393,2.31448,164400000.0
2005-06-15 20:45:00,2.31474,2.31504,2.31409,2.31443,77000000.0
2005-06-15 20:46:00,2.3146,2.31488,2.31457,2.31485,42999999.0
2005-06-15 20:47:00,2.31498,2.31529,2.31468,2.31525,138200000.0
2005-06-15 20:48:00,2.31499,2.31513,2.31437,2.31437,175300000.0
2005-06-15 20:49:00,2.31457,2.31536,2.31443,2.31518,122500000.0
2005-06-15 20:50:00,2.31479,2.31554,2.31464,2.31533,163700001.0
2005-06-15 20:51:00,2.31525,2.31558,2.31493,2.31536,85300000.0
2005-06-15 20:52:00,2.31535,2.31573,2.31495,2.31522,156100000.0
2005-06-15 20:53:00,2.31502,2.31564,2.31487,2.31553,207700000.0
2005-06-15 20:54:00,2.31544,2.31561,2.31498,2.31554,207000000.0
2005-06-15 20:55:00,2.31549,2.31574,2.31512,2.31562,36799999.0
2005-06-15 20:56:00,2.31578,2.31578,2.31487,2.31546,209600000.0
2005-06-15 20:57:00,2.31517,2.31556,2.31458,2.31538,343800000.0
2005-06-15 20:58:00,2.31537,2.31593,2.31484,2.31543,170300000.0
2005-06-15 20:59:00,2.31548,2.31558,2.31475,2.3153,240300000.0
2005-06-15 21:00:00,2.31539,2.31566,2.315,2.31525,220700001.0
2005-06-15 21:01:00,2.31565,2.31576,2.31477,2.31576,349600000.0
2005-06-15 21:02:00,2.31552,2.31561,2.31506,2.31531,102000000.0
2005-06-15 21:03:00,2.31533,2.31574,2.31518,2.31531,100700000.0
2005-06-15 21:04:00,2.31521,2.31562,2.31472,2.31472,49900000.0
2005-06-15 21:05:00,2.31529,2.31562,2.31482,2.31562,57100000.0
2005-06-15 21:06:00,2.31515,2.31544,2.31465,2.31491,75300000.0
2005-06-15 21:07:00,2.31524,2.31532,2.31427,2.31427,29500000.0
2005-06-15 21:08:00,2.31488,2.31512,2.31453,2.31512,43100000.0
2005-06-15 21:09:00,2.31505,2.31572,2.31485,2.31572,30600000.0
2005-06-15 21:10:00,2.31573,2.31587,2.31504,2.31545,80100000.0
2005-06-15 21:11:00,2.31572,2.31589,2.31495,2.31583,119000000.0
2005-06-15 21:12:00,2.31557,2.31566,2.31461,2.31511,40500000.0
2005-06-15 21:13:00,2.3151,2.31554,2.31465,2.31468,115600000.0
2005-06-15 21:14:00,2.31412,2.31574,2.31412,2.31487,144300001.0
2005-06-15 21:15:00,2.31496,2.31573,2.31487,2.31528,121800000.0
2005-06-15 21:16:00,2.31527,2.3155,2.31464,2.31517,109300000.0
2005-06-15 21:17:00,2.31555,2.31565,2.31508,2.3155,202000000.0
2005-06-15 21:18:00,2.31556,2.31556,2.31476,2.31487,112800001.0
2005-06-15 21:19:00,2.31534,2.31534,2.31465,2.31487,106400000.0
2005-06-15 21:20:00,2.31508,2.31558,2.31468,2.31493,189600000.0
2005-06-15 21:21:00,2.31498,2.31546,2.31457,2.31508,236400000.0
2005-06-15 21:22:00,2.31498,2.3154,2.31436,2.31498,155000000.0
2005-06-15 21:23:00,2.31517,2.31548,2.31477,2.31506,117300000.0
2005-06-15 21:24:00,2.31503,2.31535,2.31479,2.31487,82700000.0
2005-06-15 21:25:00,2.31492,2.31525,2.31455,2.31503,55200000.0
2005-06-15 21:26:00,2.3152,2.31542,2.31505,2.31528,20800000.0
2005-06-15 21:27:00,2.31539,2.31563,2.31491,2.31512,58800000.0
2005-06-15 21:28:00,2.31505,2.31553,2.31457,2.3151,124400000.0
2005-06-15 21:29:00,2.31483,2.31577,2.31473,2.31572,34600000.0
2005-06-15 21:30:00,2.31564,2.31568,2.31513,2.31539,37600000.0
2005-06-15 21:31:00,2.31495,2.31542,2.31482,2.31497,39900000.0
2005-06-15 21:32:00,2.31534,2.31541,2.31482,2.31498,193699999.0
2005-06-15 21:33:00,2.31492,2.31508,2.31446,2.3147,74100000.0
2005-06-15 21:34:00,2.31507,2.31507,2.31416,2.31429,136500000.0
2005-06-15 21:35:00,2.31408,2.31485,2.31395,2.31463,41000000.0
2005-06-15 21:36:00,2.31477,2.31479,2.3142,2.3142,21600000.0
2005-06-15 21:37:00,2.3139,2.31494,2.31389,2.31427,58200000.0
2005-06-15 21:38:00,2.31382,2.3148,2.31375,2.31456,78800001.0
2005-06-15 21:39:00,2.3147,2.31485,2.31422,2.31481,38400000.0
2005-06-15 21:40:00,2.31455,2.31476,2.31415,2.31476,29400000.0
2005-06-15 21:41:00,2.31474,2.315,2.31439,2.31476,32800000.0
2005-06-15 21:42:00,2.31501,2.31531,2.31447,2.31493,112500000.0
2005-06-15 21:43:00,2.3148,2.31521,2.31441,2.31488,92100000.0
2005-06-15 21:44:00,2.31489,2.31533,2.31453,2.31518,95100000.0
2005-06-15 21:45:00,2.31514,2.31521,2.31383,2.31453,78100000.0
2005-06-15 21:46:00,2.3147,2.31523,2.31423,2.31458,65900000.0
2005-06-15 21:47:00,2.31486,2.315,2.31441,2.31462,108500000.0
2005-06-15 21:48:00,2.31465,2.31504,2.31452,2.31467,45600000.0
2005-06-15 21:49:00,2.31508,2.31542,2.31456,2.31523,109400000.0
2005-06-15 21:50:00,2.31519,2.31545,2.31499,2.31537,27000000.0
2005-06-15 21:51:00,2.31507,2.31528,2.31495,2.31503,31200000.0
2005-06-15 21:52:00,2.31501,2.3154,2.31443,2.31497,114200000.0
2005-06-15 21:53:00,2.31502,2.31543,2.31457,2.31457,53200000.0
2005-06-15 21:54:00,2.31467,2.31497,2.31441,2.31496,23600000.0
2005-06-15 21:55:00,2.31437,2.31492,2.31386,2.31492,85600000.0
2005-06-15 21:56:00,2.31475,2.31516,2.31396,2.31499,69700000.0
2005-06-15 21:57:00,2.3141,2.31525,2.3141,2.31515,33800000.0
2005-06-15 21:58:00,2.3151,2.31557,2.31494,2.31549,28000000.0
2005-06-15 21:59:00,2.31514,2.31538,2.31471,2.31515,174100001.0
2005-06-15 22:00:00,2.31522,2.3153,2.31451,2.31461,69100000.0
2005-06-15 22:01:00,2.3151,2.31536,2.31469,2.31511,30600000.0
2005-06-15 22:02:00,2.31511,2.31574,2.31463,2.31486,124500000.0
2005-06-15 22:03:00,2.31525,2.31537,2.31483,2.3151,22300000.0
2005-06-15 22:04:00,2.31498,2.31524,2.31449,2.31493,94900000.0
2005-06-15 22:05:00,2.31488,2.31554,2.31476,2.31486,69000000.0
2005-06-15 22:06:00,2.3153,2.31538,2.31481,2.31503,36000000.0
2005-06-15 22:07:00,2.31499,2.31535,2.31486,2.31526,28300000.0
2005-06-15 22:08:00,2.3154,2.31552,2.31501,2.31501,19600000.0
2005-06-15 22:09:00,2.31487,2.31539,2.31476,2.31482,26900000.0
2005-06-15 22:10:00,2.31545,2.31545,2.31488,2.31515,26400000.0
2005-06-15 22:11:00,2.31478,2.31524,2.31459,2.3151,43000000.0
2005-06-15 22:12:00,2.31463,2.31521,2.31443,2.31458,77900000.0
2005-06-15 22:13:00,2.31499,2.31539,2.31486,2.31492,41700000.0
2005-06-15 22:14:00,2.31487,2.31538,2.31479,2.31479,27200000.0
2005-06-15 22:15:00,2.31483,2.31539,2.31405,2.3153,104300000.0
2005-06-15 22:16:00,2.31507,2.31536,2.31467,2.31512,116100000.0
2005-06-15 22:17:00,2.31465,2.3151,2.31437,2.31486,29100000.0
2005-06-15 22:18:00,2.31501,2.31553,2.31466,2.31553,35500000.0
2005-06-15 22:19:00,2.31544,2.31544,2.31454,2.31454,31200000.0
2005-06-15 22:20:00,2.31536,2.31548,2.31476,2.31476,34800000.0
2005-06-15 22:21:00,2.31503,2.31534,2.31482,2.31534,51700000.0
2005-06-15 22:22:00,2.3153,2.31566,2.31477,2.3155,85300000.0
2005-06-15 22:23:00,2.31535,2.31535,2.31465,2.31512,71600000.0
2005-06-15 22:24:00,2.31534,2.31555,2.31488,2.31523,34900000.0
2005-06-15 22:25:00,2.3153,2.3153,2.31461,2.31487,83200000.0
2005-06-15 22:26:00,2.31554,2.31564,2.31491,2.31524,44800000.0
2005-06-15 22:27:00,2.31569,2.31601,2.31506,2.31506,22100000.0
2005-06-15 22:28:00,2.31563,2.31581,2.31522,2.3158,38400000.0
2005-06-15 22:29:00,2.3157,2.31585,2.31483,2.3155,151799999.0
2005-06-15 22:30:00,2.31482,2.31565,2.31482,2.31562,102900000.0
2005-06-15 22:31:00,2.31538,2.31547,2.31507,2.31517,28700000.0
2005-06-15 22:32:00,2.31599,2.31599,2.31492,2.31492,34500000.0
2005-06-15 22:33:00,2.3152,2.31544,2.31473,2.31484,46900000.0
2005-06-15 22:34:00,2.31489,2.31525,2.3145,2.31454,62600000.0
2005-06-15 22:35:00,2.3149,2.31496,2.31412,2.31427,32700000.0
2005-06-15 22:36:00,2.31484,2.31499,2.3144,2.31469,20200000.0
2005-06-15 22:37:00,2.31453,2.31505,2.31439,2.31442,40900000.0
2005-06-15 22:38:00,2.31468,2.31511,2.3144,2.3145,43400000.0
2005-06-15 22:39:00,2.31436,2.31526,2.31427,2.31526,28000000.0
2005-06-15 22:40:00,2.31477,2.31517,2.31449,2.31506,37400000.0
2005-06-15 22:41:00,2.31451,2.31494,2.3145,2.31466,40300000.0
2005-06-15 22:42:00,2.31471,2.31508,2.31438,2.31489,45200000.0
2005-06-15 22:43:00,2.3147,2.31516,2.31423,2.31452,121600000.0
2005-06-15 22:44:00,2.31469,2.31547,2.31469,2.31516,85000000.0
2005-06-15 22:45:00,2.31545,2.31579,2.31527,2.31535,60200000.0
2005-06-15 22:46:00,2.3154,2.31569,2.31507,2.31563,89800000.0
2005-06-15 22:47:00,2.31583,2.31596,2.31544,2.31575,34400000.0
2005-06-15 22:48:00,2.31571,2.31619,2.31537,2.31619,97100000.0
2005-06-15 22:49:00,2.31626,2.31626,2.31515,2.31573,67600000.0
2005-06-15 22:50:00,2.31578,2.31583,2.3151,2.31513,32200000.0
2005-06-15 22:51:00,2.31504,2.31547,2.31452,2.31452,68600000.0
2005-06-15 22:52:00,2.31495,2.31509,2.31422,2.31465,57800000.0
2005-06-15 22:53:00,2.31496,2.31531,2.31444,2.31482,22000000.0
2005-06-15 22:54:00,2.31514,2.3154,2.31466,2.31496,27700000.0
2005-06-15 22:55:00,2.31459,2.31543,2.31459,2.31532,40100000.0
2005-06-15 22:56:00,2.3152,2.31565,2.31489,2.31489,39800000.0
2005-06-15 22:57:00,2.3155,2.31572,2.31517,2.31567,45200000.0
2005-06-15 22:58:00,2.31528,2.3157,2.31512,2.31567,68600000.0
2005-06-15 22:59:00,2.31562,2.31576,2.31499,2.31519,32000000.0
2005-06-15 23:00:00,2.31538,2.31579,2.31528,2.31528,32200000.0
2005-06-15 23:01:00,2.31521,2.31582,2.31508,2.31567,27900000.0
2005-06-15 23:02:00,2.31523,2.31552,2.315,2.31552,21600000.0
2005-06-15 23:03:00,2.31518,2.31529,2.31435,2.3144,38900000.0
2005-06-15 23:04:00,2.31508,2.31521,2.31459,2.31489,35900000.0
2005-06-15 23:05:00,2.31537,2.31549,2.31445,2.31455,34700000.0
2005-06-15 23:06:00,2.31503,2.31529,2.31468,2.31498,80600000.0
2005-06-15 23:07:00,2.31502,2.3152,2.31477,2.3148,25900000.0
2005-06-15 23:08:00,2.31473,2.31527,2.31437,2.31459,39900000.0
2005-06-15 23:09:00,2.31471,2.31485,2.31441,2.31463,36700000.0
2005-06-15 23:10:00,2.31465,2.31489,2.31452,2.31466,40900000.0
2005-06-15 23:11:00,2.31438,2.31483,2.31437,2.31437,53500000.0
2005-06-15 23:12:00,2.31486,2.3151,2.31453,2.31496,49000000.0
2005-06-15 23:13:00,2.31493,2.31497,2.31459,2.31459,39800000.0
2005-06-15 23:14:00,2.31455,2.31469,2.31427,2.31452,33400000.0
2005-06-15 23:15:00,2.31467,2.31477,2.31427,2.31438,37000000.0
2005-06-15 23:16:00,2.31444,2.31446,2.3136,2.31366,23500000.0
2005-06-15 23:17:00,2.31382,2.31429,2.31368,2.31429,46300000.0
2005-06-15 23:18:00,2.31377,2.31458,2.31377,2.31427,24700000.0
2005-06-15 23:19:00,2.31442,2.3145,2.31389,2.31415,40800000.0
2005-06-15 23:20:00,2.31401,2.31455,2.31375,2.31437,33600000.0
2005-06-15 23:21:00,2.31427,2.3143,2.31401,2.31412,37000000.0
2005-06-15 23:22:00,2.3145,2.31474,2.31383,2.31395,25200000.0
2005-06-15 23:23:00,2.31387,2.31447,2.31378,2.31427,30800000.0
2005-06-15 23:24:00,2.31395,2.31433,2.31379,2.31433,60500000.0
2005-06-15 23:25:00,2.31427,2.31451,2.31404,2.3141,54600000.0
2005-06-15 23:26:00,2.31421,2.31457,2.31403,2.31425,64499998.0
2005-06-15 23:27:00,2.31402,2.31451,2.31402,2.31409,50900000.0
2005-06-15 23:28:00,2.31388,2.31446,2.31388,2.31414,23600000.0
2005-06-15 23:29:00,2.31393,2.31431,2.31357,2.31358,32600000.0
2005-06-15 23:30:00,2.31404,2.31439,2.31385,2.31437,26900000.0
2005-06-15 23:31:00,2.31442,2.31442,2.31375,2.31396,52100000.0
2005-06-15 23:32:00,2.31424,2.31446,2.31388,2.31398,55700000.0
2005-06-15 23:33:00,2.31429,2.31442,2.31354,2.31354,54700000.0
2005-06-15 23:34:00,2.3138,2.31406,2.31346,2.31364,41100000.0
2005-06-15 23:35:00,2.31339,2.31396,2.31336,2.31377,54400000.0
2005-06-15 23:36:00,2.3137,2.31465,2.31367,2.31459,24400000.0
2005-06-15 23:37:00,2.31444,2.31473,2.31359,2.31359,37900000.0
2005-06-15 23:38:00,2.31423,2.31423,2.31322,2.31334,21600000.0
2005-06-15 23:39:00,2.31344,2.31406,2.31326,2.31383,57900000.0
2005-06-15 23:40:00,2.31357,2.31417,2.31357,2.31417,27200000.0
2005-06-15 23:41:00,2.31413,2.31413,2.31322,2.31356,38900000.0
2005-06-15 23:42:00,2.31359,2.31407,2.31353,2.31369,20700000.0
2005-06-15 23:43:00,2.31375,2.31401,2.31347,2.3137,40900000.0
2005-06-15 23:44:00,2.31367,2.31406,2.31346,2.31361,28000000.0
2005-06-15 23:45:00,2.31353,2.314,2.31349,2.31358,21200000.0
2005-06-15 23:46:00,2.31422,2.3145,2.31358,2.3145,46100000.0
2005-06-15 23:47:00,2.31458,2.31477,2.31387,2.31421,32400000.0
2005-06-15 23:48:00,2.31421,2.31509,2.31419,2.31497,36300000.0
2005-06-15 23:49:00,2.31415,2.31482,2.31415,2.31482,27700000.0
2005-06-15 23:50:00,2.31475,2.31516,2.31431,2.31504,30500000.0
2005-06-15 23:51:00,2.31527,2.31527,2.31404,2.31463,34800000.0
2005-06-15 23:52:00,2.31463,2.31513,2.31437,2.315,39400000.0
2005-06-15 23:53:00,2.31453,2.31469,2.31397,2.31397,30000000.0
2005-06-15 23:54:00,2.31487,2.31487,2.31388,2.31453,41000000.0
2005-06-15 23:55:00,2.31485,2.31486,2.31403,2.31441,31200000.0
2005-06-15 23:56:00,2.31414,2.3146,2.31391,2.31446,29200000.0
2005-06-15 23:57:00,2.31452,2.31458,2.3141,2.31428,38400000.0
2005-06-15 23:58:00,2.31463,2.31469,2.31417,2.31422,53700000.0
2005-06-15 23:59:00,2.31401,2.31468,2.3139,2.31461,26200000.0
2005-06-16 00:00:00,2.31446,2.31471,2.31409,2.31432,33500000.0
2005-06-16 00:01:00,2.31446,2.31474,2.31403,2.31451,47400000.0
2005-06-16 00:02:00,2.3146,2.31481,2.31448,2.31449,42400000.0
2005-06-16 00:03:00,2.31479,2.3149,2.31447,2.31483,36000000.0
2005-06-16 00:04:00,2.31409,2.31471,2.31409,2.31456,29500000.0
2005-06-16 00:05:00,2.31449,2.31478,2.31433,2.31467,19900000.0
2005-06-16 00:06:00,2.31447,2.31479,2.31424,2.3145,19600000.0
2005-06-16 00:07:00,2.31468,2.31468,2.31403,2.31439,44699999.0
2005-06-16 00:08:00,2.31461,2.31483,2.31416,2.31434,38600000.0
2005-06-16 00:09:00,2.31446,2.31492,2.31426,2.31434,29700000.0
2005-06-16 00:10:00,2.31395,2.31453,2.31395,2.31449,18200000.0
2005-06-16 00:11:00,2.31462,2.31473,2.31376,2.31376,54800000.0
2005-06-16 00:12:00,2.31455,2.31456,2.31377,2.31384,29800000.0
2005-06-16 00:13:00,2.31406,2.31432,2.3138,2.31389,49900000.0
2005-06-16 00:14:00,2.31387,2.31454,2.31381,2.31443,40200000.0
2005-06-16 00:15:00,2.3136,2.31461,2.31357,2.31423,81100001.0
2005-06-16 00:16:00,2.31419,2.31424,2.31385,2.31412,31500000.0
2005-06-16 00:17:00,2.31418,2.3145,2.31383,2.31408,40300000.0
2005-06-16 00:18:00,2.31424,2.31427,2.31393,2.31416,19700000.0
2005-06-16 00:19:00,2.31431,2.3145,2.31396,2.31413,32100000.0
2005-06-16 00:20:00,2.31483,2.31492,2.31419,2.31419,49800000.0
2005-06-16 00:21:00,2.31403,2.31461,2.31391,2.31453,31500000.0
2005-06-16 00:22:00,2.3138,2.31462,2.31359,2.3146,33500000.0
2005-06-16 00:23:00,2.31457,2.31464,2.31397,2.31397,45800000.0
2005-06-16 00:24:00,2.31462,2.31464,2.31396,2.31415,37300000.0
2005-06-16 00:25:00,2.31425,2.3145,2.31382,2.314,68199999.0
2005-06-16 00:26:00,2.31386,2.31473,2.31386,2.31427,54200000.0
2005-06-16 00:27:00,2.314,2.31493,2.31397,2.31493,41200000.0
2005-06-16 00:28:00,2.31489,2.31489,2.31397,2.31406,18400000.0
2005-06-16 00:29:00,2.31406,2.31498,2.31406,2.3149,36100000.0
2005-06-16 00:30:00,2.31457,2.31523,2.31429,2.31492,38900000.0
2005-06-16 00:31:00,2.31497,2.31513,2.31423,2.31425,24500000.0
2005-06-16 00:32:00,2.31511,2.31511,2.31438,2.31478,35800000.0
2005-06-16 00:33:00,2.31433,2.3151,2.3143,2.31495,41100000.0
2005-06-16 00:34:00,2.31495,2.31514,2.31447,2.31459,27700000.0
2005-06-16 00:35:00,2.31507,2.31535,2.31462,2.315,36400000.0
2005-06-16 00:36:00,2.31512,2.31525,2.31457,2.31484,34600000.0
2005-06-16 00:37:00,2.31505,2.31513,2.31448,2.315,32100000.0
2005-06-16 00:38:00,2.3147,2.31502,2.31449,2.31495,35400000.0
2005-06-16 00:39:00,2.3151,2.31528,2.31469,2.31526,42800000.0
2005-06-16 00:40:00,2.31499,2.31534,2.31471,2.31534,33000000.0
2005-06-16 00:41:00,2.31503,2.31506,2.31435,2.31465,39300000.0
2005-06-16 00:42:00,2.31492,2.31492,2.31411,2.31437,24200000.0
2005-06-16 00:43:00,2.31517,2.31517,2.31436,2.31446,36800000.0
2005-06-16 00:44:00,2.31474,2.31505,2.31429,2.31445,36600000.0
2005-06-16 00:45:00,2.31459,2.31504,2.31459,2.31484,13600000.0
2005-06-16 00:46:00,2.31458,2.31501,2.3144,2.31441,42900000.0
2005-06-16 00:47:00,2.31412,2.31464,2.31412,2.31428,48399998.0
2005-06-16 00:48:00,2.3145,2.31465,2.31392,2.31439,75600000.0
2005-06-16 00:49:00,2.31422,2.31483,2.31394,2.31442,46000000.0
2005-06-16 00:50:00,2.31447,2.31473,2.31402,2.31473,60100000.0
2005-06-16 00:51:00,2.31487,2.31487,2.31422,2.31467,24400000.0
2005-06-16 00:52:00,2.31459,2.31475,2.31413,2.31419,21300000.0
2005-06-16 00:53:00,2.31489,2.31517,2.31422,2.31474,43400000.0
2005-06-16 00:54:00,2.3153,2.3153,2.31441,2.31505,48300000.0
2005-06-16 00:55:00,2.3149,2.3151,2.31459,2.31466,26300000.0
2005-06-16 00:56:00,2.31477,2.31531,2.31452,2.31524,26500000.0
2005-06-16 00:57:00,2.31542,2.31543,2.31482,2.31516,33900000.0
2005-06-16 00:58:00,2.315,2.31529,2.31463,2.31471,42000000.0
2005-06-16 00:59:00,2.31488,2.31536,2.3147,2.31482,38400000.0
2005-06-16 01:00:00,2.31508,2.31522,2.31489,2.31506,50400000.0
2005-06-16 01:01:00,2.3149,2.31508,2.31471,2.31491,50700000.0
2005-06-16 01:02:00,2.31507,2.31524,2.3146,2.31483,40100000.0
2005-06-16 01:03:00,2.3147,2.31575,2.31464,2.31521,45700000.0
2005-06-16 01:04:00,2.31522,2.31559,2.31489,2.31553,19800000.0
2005-06-16 01:05:00,2.31509,2.3155,2.31503,2.31516,37900000.0
2005-06-16 01:06:00,2.31559,2.31562,2.31484,2.31527,28700000.0
2005-06-16 01:07:00,2.31536,2.31551,2.31461,2.31481,35500000.0
2005-06-16 01:08:00,2.31472,2.3154,2.31442,2.31537,34300000.0
2005-06-16 01:09:00,2.31485,2.31517,2.31462,2.31469,29400000.0
2005-06-16 01:10:00,2.31503,2.31559,2.31474,2.31556,40000000.0
2005-06-16 01:11:00,2.31482,2.31543,2.31469,2.31536,43700000.0
2005-06-16 01:12:00,2.31517,2.31539,2.31479,2.31539,45300000.0
2005-06-16 01:13:00,2.31482,2.31526,2.31459,2.31459,17300000.0
2005-06-16 01:14:00,2.31509,2.31534,2.31468,2.31468,30200000.0
2005-06-16 01:15:00,2.31504,2.31526,2.31481,2.31492,41400000.0
2005-06-16 01:16:00,2.31476,2.31518,2.31454,2.31482,42100000.0
2005-06-16 01:17:00,2.31481,2.31529,2.31476,2.3149,21400000.0
2005-06-16 01:18:00,2.31486,2.31566,2.31486,2.31566,36700000.0
2005-06-16 01:19:00,2.3151,2.31539,2.31496,2.31523,28900000.0
2005-06-16 01:20:00,2.31521,2.31534,2.31454,2.31512,46200000.0
2005-06-16 01:21:00,2.31527,2.31531,2.3146,2.31478,52000000.0
2005-06-16 01:22:00,2.31532,2.31532,2.31478,2.31483,39700000.0
2005-06-16 01:23:00,2.31486,2.31509,2.31446,2.31464,24900000.0
2005-06-16 01:24:00,2.31532,2.31538,2.31484,2.3151,44000000.0
2005-06-16 01:25:00,2.31482,2.31529,2.31465,2.31529,27600000.0
2005-06-16 01:26:00,2.31554,2.31554,2.3146,2.3146,25700000.0
2005-06-16 01:27:00,2.3148,2.31508,2.31447,2.31478,39200000.0
2005-06-16 01:28:00,2.31477,2.31523,2.31477,2.31498,28600000.0
2005-06-16 01:29:00,2.31523,2.3154,2.31505,2.31534,31900000.0
2005-06-16 01:30:00,2.31522,2.31541,2.31464,2.31477,48100000.0
2005-06-16 01:31:00,2.3151,2.31541,2.31508,2.31541,23300000.0
2005-06-16 01:32:00,2.31493,2.31541,2.31475,2.31541,46500000.0
2005-06-16 01:33:00,2.3149,2.31569,2.31462,2.31569,31600000.0
2005-06-16 01:34:00,2.31527,2.31549,2.31477,2.31477,75100000.0
2005-06-16 01:35:00,2.31488,2.31534,2.31488,2.31489,38400000.0
2005-06-16 01:36:00,2.31511,2.31535,2.31466,2.31491,19600000.0
2005-06-16 01:37:00,2.31492,2.31524,2.31459,2.31485,59800000.0
2005-06-16 01:38:00,2.31514,2.31527,2.31475,2.31512,19200000.0
2005-06-16 01:39:00,2.31507,2.31517,2.31411,2.31421,31900000.0
2005-06-16 01:40:00,2.3144,2.3147,2.31404,2.31404,30800000.0
2005-06-16 01:41:00,2.31415,2.31479,2.314,2.31424,44700000.0
2005-06-16 01:42:00,2.31386,2.3145,2.31386,2.31423,26000000.0
2005-06-16 01:43:00,2.31396,2.31479,2.31389,2.3141,34200000.0
2005-06-16 01:44:00,2.31447,2.31468,2.31403,2.3142,34000000.0
2005-06-16 01:45:00,2.31401,2.31447,2.31389,2.31419,41100000.0
2005-06-16 01:46:00,2.31373,2.31428,2.31351,2.31411,30200000.0
2005-06-16 01:47:00,2.31375,2.31429,2.3135,2.31429,40200000.0
2005-06-16 01:48:00,2.31439,2.31439,2.3136,2.314,29600000.0
2005-06-16 01:49:00,2.31425,2.31449,2.31406,2.31427,47000000.0
2005-06-16 01:50:00,2.31426,2.31465,2.31419,2.31445,40500000.0
2005-06-16 01:51:00,2.31462,2.31476,2.31415,2.31424,29200000.0
2005-06-16 01:52:00,2.31443,2.31463,2.31375,2.31397,52100000.0
2005-06-16 01:53:00,2.3144,2.3147,2.31409,2.31426,43700000.0
2005-06-16 01:54:00,2.31452,2.31476,2.31408,2.31408,22200000.0
2005-06-16 01:55:00,2.31432,2.3147,2.31412,2.3147,36700000.0
2005-06-16 01:56:00,2.31446,2.31465,2.31414,2.31429,21300000.0
2005-06-16 01:57:00,2.31472,2.31472,2.31406,2.31428,38100000.0
2005-06-16 01:58:00,2.3143,2.315,2.31421,2.315,39600000.0
2005-06-16 01:59:00,2.31478,2.31512,2.31449,2.31468,59400000.0
2005-06-16 02:00:00,2.31534,2.31534,2.31471,2.31471,44600000.0
2005-06-16 02:01:00,2.3148,2.31533,2.31476,2.31533,28800000.0
2005-06-16 02:02:00,2.31527,2.31533,2.31464,2.31489,27900000.0
2005-06-16 02:03:00,2.3149,2.31491,2.31422,2.31456,53700000.0
2005-06-16 02:04:00,2.31441,2.31497,2.31426,2.3146,27600000.0
2005-06-16 02:05:00,2.31456,2.31514,2.31416,2.31416,50400000.0
2005-06-16 02:06:00,2.314,2.31439,2.31391,2.31419,19000000.0
2005-06-16 02:07:00,2.31426,2.31469,2.31426,2.31443,42200000.0
2005-06-16 02:08:00,2.31477,2.31494,2.31433,2.31456,29100000.0
2005-06-16 02:09:00,2.31476,2.3149,2.31442,2.31442,28500000.0
2005-06-16 02:10:00,2.31477,2.31477,2.31396,2.31415,28600000.0
2005-06-16 02:11:00,2.31401,2.31476,2.31401,2.31435,40700000.0
2005-06-16 02:12:00,2.31421,2.31446,2.31374,2.31432,42000001.0
2005-06-16 02:13:00,2.31432,2.31432,2.31347,2.31398,28400000.0
2005-06-16 02:14:00,2.31382,2.31396,2.31358,2.31365,46700000.0
2005-06-16 02:15:00,2.31383,2.31419,2.31355,2.314,40100000.0
2005-06-16 02:16:00,2.31397,2.31426,2.31374,2.31404,50000000.0
2005-06-16 02:17:00,2.31388,2.31435,2.31375,2.31412,20800000.0
2005-06-16 02:18:00,2.31386,2.31403,2.31358,2.31368,38300000.0
2005-06-16 02:19:00,2.31382,2.31411,2.31366,2.31377,62800000.0
2005-06-16 02:20:00,2.31381,2.31395,2.31369,2.3138,38400000.0
2005-06-16 02:21:00,2.3137,2.31394,2.31344,2.3136,59700000.0
2005-06-16 02:22:00,2.3134,2.31392,2.31338,2.31392,31900000.0
2005-06-16 02:23:00,2.31346,2.31366,2.31323,2.31324,23900000.0
2005-06-16 02:24:00,2.31325,2.31367,2.31299,2.31322,48500000.0
2005-06-16 02:25:00,2.31303,2.31367,2.31291,2.31363,51900000.0
2005-06-16 02:26:00,2.31387,2.31387,2.31276,2.31323,21900000.0
2005-06-16 02:27:00,2.31263,2.31326,2.31263,2.31318,46200000.0
2005-06-16 02:28:00,2.31313,2.31363,2.31288,2.31354,46000000.0
2005-06-16 02:29:00,2.31323,2.31347,2.31263,2.31265,24700000.0
2005-06-16 02:30:00,2.31335,2.31359,2.31296,2.31299,26600000.0
2005-06-16 02:31:00,2.31323,2.31355,2.3131,2.31324,45800000.0
2005-06-16 02:32:00,2.31367,2.31374,2.31329,2.31334,24200000.0
2005-06-16 02:33:00,2.31342,2.31355,2.31293,2.31293,66600000.0
2005-06-16 02:34:00,2.31283,2.3135,2.31283,2.31331,35400000.0
2005-06-16 02:35:00,2.31311,2.31363,2.31296,2.3134,28400000.0
2005-06-16 02:36:00,2.31347,2.31374,2.31319,2.31369,27200000.0
2005-06-16 02:37:00,2.31377,2.31377,2.31321,2.31346,46300000.0
2005-06-16 02:38:00,2.31357,2.31383,2.31305,2.31305,45500000.0
2005-06-16 02:39:00,2.31335,2.3137,2.31312,2.31338,49200000.0
2005-06-16 02:40:00,2.31291,2.31385,2.31291,2.3138,21900000.0
2005-06-16 02:41:00,2.31322,2.31375,2.31313,2.31361,31500000.0
2005-06-16 02:42:00,2.31379,2.31379,2.31307,2.31308,43200000.0
2005-06-16 02:43:00,2.31321,2.31375,2.31306,2.31322,56300000.0
2005-06-16 02:44:00,2.31326,2.3135,2.31308,2.31335,54700001.0
2005-06-16 02:45:00,2.31362,2.31372,2.31321,2.31343,52700000.0
2005-06-16 02:46:00,2.31312,2.31364,2.31306,2.31347,36500000.0
2005-06-16 02:47:00,2.31345,2.31377,2.31318,2.31331,64700000.0
2005-06-16 02:48:00,2.31402,2.31417,2.31339,2.31365,42400000.0
2005-06-16 02:49:00,2.31354,2.31372,2.31341,2.3136,33300000.0
2005-06-16 02:50:00,2.3135,2.31372,2.31348,2.31363,24000000.0
2005-06-16 02:51:00,2.31382,2.31398,2.31348,2.31363,26100000.0
2005-06-16 02:52:00,2.31338,2.31389,2.31335,2.31373,51300000.0
2005-06-16 02:53:00,2.3134,2.31417,2.31326,2.31416,27400000.0
2005-06-16 02:54:00,2.31382,2.31404,2.31354,2.31379,36700000.0
2005-06-16 02:55:00,2.3139,2.31423,2.31361,2.31361,25500000.0
2005-06-16 02:56:00,2.31373,2.31439,2.31373,2.31436,40600000.0
2005-06-16 02:57:00,2.31437,2.31446,2.31417,2.31427,50100000.0
2005-06-16 02:58:00,2.31444,2.31476,2.3144,2.31473,37300000.0
2005-06-16 02:59:00,2.31475,2.31491,2.31411,2.31429,25900000.0
2005-06-16 03:00:00,2.31462,2.31484,2.3143,2.31457,28600000.0
2005-06-16 03:01:00,2.31473,2.31473,2.31388,2.3139,52700000.0
2005-06-16 03:02:00,2.31411,2.31485,2.31401,2.31429,72200000.0
2005-06-16 03:03:00,2.31437,2.3146,2.31424,2.31435,22400000.0
2005-06-16 03:04:00,2.31449,2.31462,2.31397,2.3144,25200000.0
2005-06-16 03:05:00,2.3141,2.31437,2.3136,2.31426,36800000.0
2005-06-16 03:06:00,2.31425,2.31456,2.31404,2.31422,35000000.0
2005-06-16 03:07:00,2.31454,2.3148,2.31413,2.31447,37100000.0
2005-06-16 03:08:00,2.31459,2.31469,2.31409,2.31433,28400000.0
2005-06-16 03:09:00,2.31461,2.31473,2.31416,2.31426,33600000.0
2005-06-16 03:10:00,2.31457,2.31478,2.31413,2.31419,27200000.0
2005-06-16 03:11:00,2.31457,2.31488,2.31418,2.31446,39900001.0
2005-06-16 03:12:00,2.31508,2.31517,2.31436,2.31486,26900000.0
2005-06-16 03:13:00,2.31529,2.31536,2.31469,2.31486,38700000.0
2005-06-16 03:14:00,2.31511,2.31511,2.31472,2.31495,47200000.0
2005-06-16 03:15:00,2.31483,2.315,2.31451,2.31464,34500001.0
2005-06-16 03:16:00,2.31489,2.31491,2.31428,2.31438,21600000.0
2005-06-16 03:17:00,2.3149,2.3149,2.31399,2.31451,43600000.0
2005-06-16 03:18:00,2.31488,2.31511,2.31444,2.31488,38700000.0
2005-06-16 03:19:00,2.31485,2.31506,2.3145,2.31506,46200000.0
2005-06-16 03:20:00,2.31544,2.31544,2.31451,2.31471,29900000.0
2005-06-16 03:21:00,2.31471,2.31488,2.31433,2.31475,50100000.0
2005-06-16 03:22:00,2.31509,2.31516,2.31438,2.31497,27600000.0
2005-06-16 03:23:00,2.31514,2.31532,2.31493,2.31514,22000000.0
2005-06-16 03:24:00,2.31441,2.31552,2.31413,2.31543,55900000.0
2005-06-16 03:25:00,2.31523,2.31571,2.31513,2.31544,31300000.0
2005-06-16 03:26:00,2.31557,2.31567,2.31518,2.31532,54199999.0
2005-06-16 03:27:00,2.31503,2.31539,2.31501,2.31539,46300000.0
2005-06-16 03:28:00,2.31507,2.3156,2.31482,2.3156,35200000.0
2005-06-16 03:29:00,2.3155,2.31591,2.31522,2.31591,42700000.0
2005-06-16 03:30:00,2.31558,2.31579,2.31525,2.31579,34800000.0
2005-06-16 03:31:00,2.31553,2.31591,2.31524,2.31582,46700000.0
2005-06-16 03:32:00,2.31526,2.31592,2.3152,2.31544,26600000.0
2005-06-16 03:33:00,2.31553,2.31564,2.31512,2.31538,29500000.0
2005-06-16 03:34:00,2.31534,2.31559,2.31486,2.31533,48500000.0
2005-06-16 03:35:00,2.31549,2.31563,2.31523,2.31539,32800000.0
2005-06-16 03:36:00,2.3153,2.31567,2.31505,2.31547,37300000.0
2005-06-16 03:37:00,2.31562,2.31576,2.315,2.31551,33400000.0
2005-06-16 03:38:00,2.31543,2.31583,2.31538,2.31564,77699999.0
2005-06-16 03:39:00,2.31525,2.31563,2.31494,2.31502,39100000.0
2005-06-16 03:40:00,2.31497,2.31532,2.31479,2.31504,37400000.0
2005-06-16 03:41:00,2.31446,2.31529,2.31443,2.31522,15600000.0
2005-06-16 03:42:00,2.31485,2.31532,2.31471,2.31516,37000000.0
2005-06-16 03:43:00,2.31538,2.31568,2.31514,2.3153,26300000.0
2005-06-16 03:44:00,2.31511,2.31579,2.31504,2.31515,68800000.0
2005-06-16 03:45:00,2.31536,2.31563,2.31483,2.31546,48800000.0
2005-06-16 03:46:00,2.31554,2.31566,2.31492,2.31534,48700000.0
2005-06-16 03:47:00,2.31525,2.31577,2.31513,2.31575,27500000.0
2005-06-16 03:48:00,2.3157,2.31577,2.31522,2.31522,50000000.0
2005-06-16 03:49:00,2.31519,2.31571,2.31509,2.31565,39500000.0
2005-06-16 03:50:00,2.31602,2.31614,2.31462,2.3154,38200000.0
2005-06-16 03:51:00,2.31564,2.31564,2.31524,2.3153,32700000.0
2005-06-16 03:52:00,2.31525,2.3155,2.31498,2.31508,51200000.0
2005-06-16 03:53:00,2.31519,2.31559,2.31508,2.31537,50100000.0
2005-06-16 03:54:00,2.3155,2.31585,2.31504,2.31542,39800000.0
2005-06-16 03:55:00,2.31575,2.31577,2.31493,2.31553,36900000.0
2005-06-16 03:56:00,2.31566,2.31566,2.31478,2.31516,38600000.0
2005-06-16 03:57:00,2.3155,2.3158,2.31501,2.31578,58600000.0
2005-06-16 03:58:00,2.31582,2.31589,2.3153,2.31543,15400000.0
2005-06-16 03:59:00,2.3156,2.31582,2.31531,2.31563,45900000.0
2005-06-16 04:00:00,2.3159,2.31614,2.31517,2.31556,50200000.0
2005-06-16 04:01:00,2.31548,2.31603,2.31528,2.31603,29000000.0
2005-06-16 04:02:00,2.31567,2.31647,2.31556,2.31613,31800000.0
2005-06-16 04:03:00,2.3158,2.31639,2.31574,2.31575,45800000.0
2005-06-16 04:04:00,2.31612,2.31621,2.31572,2.31582,29700000.0
2005-06-16 04:05:00,2.31587,2.31611,2.31544,2.31611,46300000.0
2005-06-16 04:06:00,2.31622,2.31635,2.31551,2.31606,41100000.0
2005-06-16 04:07:00,2.31627,2.31638,2.31575,2.31603,38700001.0
2005-06-16 04:08:00,2.31619,2.31655,2.316,2.3161,48500000.0
2005-06-16 04:09:00,2.31599,2.31641,2.31578,2.31612,39100000.0
2005-06-16 04:10:00,2.3165,2.31663,2.31601,2.31613,39000000.0
2005-06-16 04:11:00,2.31636,2.31686,2.31616,2.31674,71700000.0
2005-06-16 04:12:00,2.31605,2.31674,2.31599,2.31674,35800000.0
2005-06-16 04:13:00,2.31652,2.31676,2.3162,2.31648,52000000.0
2005-06-16 04:14:00,2.31661,2.31707,2.31659,2.31707,45900000.0
2005-06-16 04:15:00,2.31646,2.31676,2.31605,2.31645,46300000.0
2005-06-16 04:16:00,2.31676,2.31685,2.31605,2.31623,28600000.0
2005-06-16 04:17:00,2.3166,2.31685,2.3162,2.3167,28700000.0
2005-06-16 04:18:00,2.31677,2.31697,2.31617,2.31638,36200000.0
2005-06-16 04:19:00,2.31643,2.31676,2.3162,2.31645,51100000.0
2005-06-16 04:20:00,2.31665,2.31682,2.31625,2.31655,57600000.0
2005-06-16 04:21:00,2.31648,2.31677,2.31624,2.31661,29100000.0
2005-06-16 04:22:00,2.31625,2.31666,2.3161,2.31661,26200000.0
2005-06-16 04:23:00,2.31655,2.31671,2.31602,2.3162,37700000.0
2005-06-16 04:24:00,2.31634,2.31662,2.31602,2.3165,32600000.0
2005-06-16 04:25:00,2.3168,2.3168,2.316,2.31631,26400000.0
2005-06-16 04:26:00,2.31597,2.31649,2.31585,2.31634,44100000.0
2005-06-16 04:27:00,2.31603,2.31644,2.31582,2.31609,47100000.0
2005-06-16 04:28:00,2.3161,2.3163,2.31571,2.31615,54500000.0
2005-06-16 04:29:00,2.31665,2.31665,2.31579,2.31601,29900000.0
2005-06-16 04:30:00,2.31603,2.31648,2.31588,2.31588,43700000.0
2005-06-16 04:31:00,2.31604,2.31627,2.31589,2.31619,57600000.0
2005-06-16 04:32:00,2.3163,2.31666,2.31587,2.31664,32300000.0
2005-06-16 04:33:00,2.31627,2.31627,2.31567,2.31595,34000000.0
2005-06-16 04:34:00,2.31598,2.31608,2.31539,2.31554,34400000.0
2005-06-16 04:35:00,2.31558,2.31634,2.31558,2.31634,50500001.0
2005-06-16 04:36:00,2.31599,2.31609,2.31557,2.31609,39100000.0
2005-06-16 04:37:00,2.31581,2.3161,2.31548,2.3161,36500000.0
2005-06-16 04:38:00,2.31655,2.31655,2.31565,2.31606,68500000.0
2005-06-16 04:39:00,2.31592,2.31598,2.31526,2.31566,43800000.0
2005-06-16 04:40:00,2.31553,2.31604,2.31537,2.3159,26400000.0
2005-06-16 04:41:00,2.31591,2.31596,2.31566,2.31593,37100000.0
2005-06-16 04:42:00,2.31535,2.31573,2.31505,2.31569,36800000.0
2005-06-16 04:43:00,2.31577,2.31579,2.31521,2.31533,29200000.0
2005-06-16 04:44:00,2.31563,2.3158,2.31519,2.31562,47200000.0
2005-06-16 04:45:00,2.31589,2.31593,2.31508,2.31551,35700000.0
2005-06-16 04:46:00,2.31531,2.3159,2.31519,2.31587,20400000.0
2005-06-16 04:47:00,2.31564,2.31579,2.31535,2.31544,32100000.0
2005-06-16 04:48:00,2.31564,2.31582,2.31511,2.31576,58900000.0
2005-06-16 04:49:00,2.31495,2.31606,2.31495,2.31543,46000000.0
2005-06-16 04:50:00,2.3158,2.31594,2.31525,2.31536,44400000.0
2005-06-16 04:51:00,2.3157,2.31618,2.3157,2.31596,17300000.0
2005-06-16 04:52:00,2.31563,2.31615,2.31553,2.31599,45700000.0
2005-06-16 04:53:00,2.31568,2.3162,2.31551,2.31613,54900000.0
2005-06-16 04:54:00,2.31568,2.3163,2.31553,2.31593,37400000.0
2005-06-16 04:55:00,2.31575,2.31628,2.31567,2.31596,18400000.0
2005-06-16 04:56:00,2.3161,2.31661,2.316,2.31637,46100000.0
2005-06-16 04:57:00,2.31658,2.31708,2.31635,2.31645,33100000.0
2005-06-16 04:58:00,2.31645,2.31694,2.31623,2.31642,24000000.0
2005-06-16 04:59:00,2.31633,2.31706,2.31622,2.31694,61900000.0
2005-06-16 05:00:00,2.31714,2.31714,2.31645,2.3167,37300000.0
2005-06-16 05:01:00,2.31692,2.31698,2.31628,2.31664,54000000.0
2005-06-16 05:02:00,2.31677,2.31696,2.31645,2.31694,18000000.0
2005-06-16 05:03:00,2.31699,2.31699,2.31629,2.31661,30800000.0
2005-06-16 05:04:00,2.31645,2.31684,2.31616,2.31665,26400000.0
2005-06-16 05:05:00,2.31667,2.31677,2.31588,2.31649,40200000.0
2005-06-16 05:06:00,2.31616,2.31665,2.31605,2.3165,40000000.0
2005-06-16 05:07:00,2.3165,2.31679,2.31613,2.31643,44300000.0
2005-06-16 05:08:00,2.31642,2.31681,2.31614,2.31618,41600000.0
2005-06-16 05:09:00,2.31661,2.31669,2.31626,2.31655,41800000.0
2005-06-16 05:10:00,2.31639,2.31661,2.31618,2.31647,30700000.0
2005-06-16 05:11:00,2.31638,2.31659,2.31601,2.31613,48900000.0
2005-06-16 05:12:00,2.31646,2.31652,2.31601,2.31602,63499998.0
2005-06-16 05:13:00,2.31614,2.3171,2.31614,2.3171,26900000.0
2005-06-16 05:14:00,2.31671,2.31678,2.31622,2.31623,38600000.0
2005-06-16 05:15:00,2.3164,2.31683,2.31617,2.31679,27000000.0
2005-06-16 05:16:00,2.31694,2.31699,2.31648,2.31663,26100000.0
2005-06-16 05:17:00,2.31679,2.31696,2.31643,2.31667,56400000.0
2005-06-16 05:18:00,2.31669,2.31694,2.31663,2.3167,28300000.0
2005-06-16 05:19:00,2.31692,2.31696,2.31623,2.31696,42600000.0
2005-06-16 05:20:00,2.31709,2.31723,2.31631,2.31681,39900000.0
2005-06-16 05:21:00,2.31645,2.31696,2.31628,2.31631,34100000.0
2005-06-16 05:22:00,2.31649,2.31676,2.31638,2.31662,24400000.0
2005-06-16 05:23:00,2.31645,2.31645,2.31601,2.31601,31300000.0
2005-06-16 05:24:00,2.31651,2.31661,2.31582,2.31633,48000000.0
2005-06-16 05:25:00,2.31605,2.31639,2.31593,2.31593,50600000.0
2005-06-16 05:26:00,2.3162,2.3167,2.31606,2.31621,27600000.0
2005-06-16 05:27:00,2.31685,2.31721,2.31657,2.31657,76900000.0
2005-06-16 05:28:00,2.31667,2.3167,2.31576,2.31576,20900000.0
2005-06-16 05:29:00,2.31634,2.31661,2.31603,2.31642,35600000.0
2005-06-16 05:30:00,2.3169,2.3169,2.31617,2.31637,17600000.0
2005-06-16 05:31:00,2.31662,2.31671,2.31627,2.31645,21400000.0
2005-06-16 05:32:00,2.31694,2.31708,2.31641,2.3166,37500000.0
2005-06-16 05:33:00,2.31673,2.31722,2.31662,2.31708,36000000.0
2005-06-16 05:34:00,2.31686,2.31717,2.31664,2.31716,52000000.0
2005-06-16 05:35:00,2.31699,2.31741,2.31675,2.31698,30100000.0
2005-06-16 05:36:00,2.31707,2.31726,2.31673,2.31714,43800000.0
2005-06-16 05:37:00,2.31707,2.31715,2.31641,2.31641,32300000.0
2005-06-16 05:38:00,2.31677,2.31711,2.31655,2.31704,50800000.0
2005-06-16 05:39:00,2.3171,2.31715,2.31609,2.31649,50100000.0
2005-06-16 05:40:00,2.31637,2.31688,2.31634,2.31667,24000000.0
2005-06-16 05:41:00,2.31648,2.31688,2.31614,2.3163,37300000.0
2005-06-16 05:42:00,2.31589,2.31672,2.31586,2.31672,25600000.0
2005-06-16 05:43:00,2.31694,2.31698,2.31621,2.31621,40600000.0
2005-06-16 05:44:00,2.31637,2.31673,2.31617,2.3163,48100000.0
2005-06-16 05:45:00,2.31641,2.31698,2.31636,2.31692,64800000.0
2005-06-16 05:46:00,2.3163,2.31667,2.31619,2.31638,36100000.0
2005-06-16 05:47:00,2.31675,2.31722,2.31637,2.31722,48600000.0
2005-06-16 05:48:00,2.31723,2.31847,2.31696,2.31751,35200000.0
2005-06-16 05:49:00,2.31758,2.31796,2.31734,2.31752,22200000.0
2005-06-16 05:50:00,2.3179,2.3184,2.31755,2.31812,35800000.0
2005-06-16 05:51:00,2.31834,2.31862,2.31792,2.31792,22000000.0
2005-06-16 05:52:00,2.31816,2.31854,2.31794,2.31825,47200000.0
2005-06-16 05:53:00,2.31829,2.31894,2.31829,2.31841,43100000.0
2005-06-16 05:54:00,2.31824,2.31872,2.31804,2.31866,27200000.0
2005-06-16 05:55:00,2.31821,2.31857,2.3179,2.31826,34499999.0
2005-06-16 05:56:00,2.31825,2.31836,2.31739,2.31739,27800000.0
2005-06-16 05:57:00,2.31755,2.31781,2.31737,2.31751,25100000.0
2005-06-16 05:58:00,2.3173,2.31813,2.3173,2.31787,54900000.0
2005-06-16 05:59:00,2.318,2.31805,2.31767,2.31805,32600000.0
2005-06-16 06:00:00,2.31789,2.31806,2.31756,2.31791,36600000.0
2005-06-16 06:01:00,2.31815,2.31843,2.31738,2.31767,33700000.0
2005-06-16 06:02:00,2.31802,2.31826,2.31735,2.31754,40800000.0
2005-06-16 06:03:00,2.31737,2.31754,2.31709,2.31732,45700000.0
2005-06-16 06:04:00,2.31688,2.3177,2.3167,2.317,55200000.0
2005-06-16 06:05:00,2.31684,2.31703,2.31635,2.31685,50500000.0
2005-06-16 06:06:00,2.31678,2.31708,2.31639,2.3165,44900000.0
2005-06-16 06:07:00,2.31668,2.31692,2.31587,2.31587,31100000.0
2005-06-16 06:08:00,2.3166,2.31672,2.31572,2.31589,52500000.0
2005-06-16 06:09:00,2.31587,2.31655,2.31569,2.31624,32400000.0
2005-06-16 06:10:00,2.31635,2.31663,2.31592,2.31611,43700000.0
2005-06-16 06:11:00,2.31631,2.31649,2.31583,2.31614,29800000.0
2005-06-16 06:12:00,2.31596,2.31645,2.31592,2.31614,25000000.0
2005-06-16 06:13:00,2.3161,2.31636,2.3155,2.31592,42900000.0
2005-06-16 06:14:00,2.31619,2.31628,2.31573,2.31628,39500000.0
2005-06-16 06:15:00,2.31613,2.31633,2.31544,2.31583,34600000.0
2005-06-16 06:16:00,2.31629,2.31629,2.31582,2.316,38000000.0
2005-06-16 06:17:00,2.31636,2.31652,2.31582,2.31597,30200000.0
2005-06-16 06:18:00,2.31617,2.31634,2.31559,2.31575,29000000.0
2005-06-16 06:19:00,2.31578,2.31611,2.31554,2.31606,39400000.0
2005-06-16 06:20:00,2.31586,2.31671,2.31584,2.31646,18000000.0
2005-06-16 06:21:00,2.31606,2.31648,2.31571,2.31648,36000000.0
2005-06-16 06:22:00,2.31618,2.31647,2.3159,2.31629,27400000.0
2005-06-16 06:23:00,2.3162,2.3162,2.31541,2.31563,31100000.0
2005-06-16 06:24:00,2.31581,2.31603,2.31534,2.31586,58100000.0
2005-06-16 06:25:00,2.31568,2.31607,2.31535,2.31535,38700000.0
2005-06-16 06:26:00,2.3155,2.31584,2.31518,2.31584,25000000.0
2005-06-16 06:27:00,2.31553,2.31573,2.31522,2.31547,20200000.0
2005-06-16 06:28:00,2.31545,2.31559,2.31513,2.31531,42900000.0
2005-06-16 06:29:00,2.31518,2.31563,2.315,2.31527,29300000.0
2005-06-16 06:30:00,2.31575,2.31578,2.31516,2.31538,34400000.0
2005-06-16 06:31:00,2.31563,2.3157,2.31517,2.31553,41600000.0
2005-06-16 06:32:00,2.31542,2.31573,2.31488,2.31571,33800000.0
2005-06-16 06:33:00,2.31549,2.31564,2.31515,2.31527,23500000.0
2005-06-16 06:34:00,2.31518,2.31599,2.31507,2.31587,26800000.0
2005-06-16 06:35:00,2.31569,2.31584,2.31522,2.31534,43700000.0
2005-06-16 06:36:00,2.31535,2.3156,2.31524,2.31551,33500000.0
2005-06-16 06:37:00,2.31493,2.3157,2.31493,2.31537,40600000.0
2005-06-16 06:38:00,2.31569,2.31586,2.3153,2.3158,47000000.0
2005-06-16 06:39:00,2.31562,2.31594,2.31535,2.31587,46000000.0
2005-06-16 06:40:00,2.31592,2.31618,2.31538,2.31572,37800000.0
2005-06-16 06:41:00,2.31613,2.31625,2.31551,2.31582,36300000.0
2005-06-16 06:42:00,2.31605,2.31616,2.31549,2.31588,24800000.0
2005-06-16 06:43:00,2.31585,2.31604,2.31528,2.31597,28200000.0
2005-06-16 06:44:00,2.31615,2.31619,2.3156,2.31583,30800000.0
2005-06-16 06:45:00,2.3157,2.31607,2.31561,2.31607,20300000.0
2005-06-16 06:46:00,2.31586,2.31624,2.31571,2.31582,42300000.0
2005-06-16 06:47:00,2.31562,2.31612,2.31542,2.31597,39800000.0
2005-06-16 06:48:00,2.3159,2.31678,2.31581,2.31678,32600000.0
2005-06-16 06:49:00,2.31647,2.31663,2.31609,2.31609,44700000.0
2005-06-16 06:50:00,2.31533,2.31636,2.31515,2.31615,66000000.0
2005-06-16 06:51:00,2.31622,2.31622,2.31549,2.3156,17800000.0
2005-06-16 06:52:00,2.3157,2.31627,2.31553,2.31601,34300000.0
2005-06-16 06:53:00,2.31574,2.31633,2.31554,2.31585,48000000.0
2005-06-16 06:54:00,2.31583,2.3164,2.31561,2.31639,27800000.0
2005-06-16 06:55:00,2.31609,2.31619,2.31568,2.31611,46100000.0
2005-06-16 06:56:00,2.31625,2.31633,2.31562,2.3161,50400000.0
2005-06-16 06:57:00,2.31585,2.31606,2.31537,2.31606,52700000.0
2005-06-16 06:58:00,2.31622,2.31649,2.31562,2.31623,31700000.0
2005-06-16 06:59:00,2.31649,2.31654,2.31595,2.31622,31700000.0
2005-06-16 07:00:00,2.31629,2.31661,2.31594,2.31623,41300000.0
2005-06-16 07:01:00,2.3163,2.31664,2.31585,2.3159,54800000.0
2005-06-16 07:02:00,2.31645,2.31654,2.31597,2.31617,29700000.0
2005-06-16 07:03:00,2.31585,2.3163,2.31573,2.31589,48200000.0
2005-06-16 07:04:00,2.31601,2.31642,2.31575,2.31642,37300000.0
2005-06-16 07:05:00,2.31616,2.31651,2.31595,2.31611,60100000.0
2005-06-16 07:06:00,2.3161,2.31655,2.31587,2.31617,24000000.0
2005-06-16 07:07:00,2.31591,2.31642,2.31578,2.31639,21600000.0
2005-06-16 07:08:00,2.31602,2.31636,2.31574,2.31636,42700000.0
2005-06-16 07:09:00,2.31625,2.31649,2.31593,2.31618,56300000.0
2005-06-16 07:10:00,2.31578,2.31624,2.31574,2.31603,44300000.0
2005-06-16 07:11:00,2.31543,2.31611,2.31542,2.3157,29200000.0
2005-06-16 07:12:00,2.31551,2.31603,2.31541,2.31593,41900000.0
2005-06-16 07:13:00,2.31608,2.31624,2.31529,2.31609,40000000.0
2005-06-16 07:14:00,2.31581,2.31617,2.31572,2.31595,29200000.0
2005-06-16 07:15:00,2.31601,2.31631,2.31566,2.31595,61700000.0
2005-06-16 07:16:00,2.31616,2.3164,2.31577,2.31598,35100000.0
2005-06-16 07:17:00,2.3166,2.31671,2.31596,2.31644,26300000.0
2005-06-16 07:18:00,2.31641,2.31682,2.31624,2.31668,43400000.0
2005-06-16 07:19:00,2.31638,2.31683,2.31616,2.31656,33500000.0
2005-06-16 07:20:00,2.31646,2.31669,2.3162,2.31642,47300000.0
2005-06-16 07:21:00,2.31657,2.31683,2.31628,2.31628,29500000.0
2005-06-16 07:22:00,2.31628,2.31672,2.31603,2.31637,61100000.0
2005-06-16 07:23:00,2.3164,2.31668,2.3164,2.31648,9400000.0
2005-06-16 07:24:00,2.31663,2.31673,2.31608,2.31616,69800001.0
2005-06-16 07:25:00,2.31568,2.31646,2.31568,2.31642,46200000.0
2005-06-16 07:26:00,2.31608,2.31667,2.31604,2.3165,28600000.0
2005-06-16 07:27:00,2.31627,2.31659,2.31593,2.31658,53600000.0
2005-06-16 07:28:00,2.31634,2.31657,2.31584,2.31632,43700000.0
2005-06-16 07:29:00,2.31616,2.31685,2.31603,2.31679,35000000.0
2005-06-16 07:30:00,2.31674,2.31676,2.31639,2.31648,49400000.0
2005-06-16 07:31:00,2.3165,2.31659,2.31603,2.31653,39400000.0
2005-06-16 07:32:00,2.31684,2.31684,2.31617,2.31633,42800000.0
2005-06-16 07:33:00,2.31603,2.31674,2.31597,2.31674,25600000.0
2005-06-16 07:34:00,2.3166,2.31671,2.31598,2.31619,36200000.0
2005-06-16 07:35:00,2.31623,2.31649,2.31597,2.31632,40800000.0
2005-06-16 07:36:00,2.31612,2.31635,2.31581,2.31635,37900000.0
2005-06-16 07:37:00,2.31615,2.31672,2.31606,2.31629,26500000.0
2005-06-16 07:38:00,2.31638,2.31653,2.31599,2.31633,44100000.0
2005-06-16 07:39:00,2.31647,2.31647,2.31583,2.31618,25500000.0
2005-06-16 07:40:00,2.31638,2.31673,2.31615,2.31664,52900000.0
2005-06-16 07:41:00,2.31661,2.31698,2.3164,2.31695,40700000.0
2005-06-16 07:42:00,2.31681,2.31697,2.31656,2.31661,30100000.0
2005-06-16 07:43:00,2.31638,2.3172,2.31637,2.31669,28000000.0
2005-06-16 07:44:00,2.31683,2.31689,2.31636,2.31648,37200000.0
2005-06-16 07:45:00,2.31632,2.31664,2.31632,2.31645,56000000.0
2005-06-16 07:46:00,2.31652,2.31674,2.31622,2.3166,31800000.0
2005-06-16 07:47:00,2.31645,2.31676,2.31625,2.31652,24000000.0
2005-06-16 07:48:00,2.31662,2.31685,2.31608,2.31653,27200000.0
2005-06-16 07:49:00,2.31626,2.31657,2.31597,2.31657,39900001.0
2005-06-16 07:50:00,2.31687,2.31687,2.31611,2.31626,41100000.0
2005-06-16 07:51:00,2.3162,2.31657,2.3159,2.31632,39600000.0
2005-06-16 07:52:00,2.31629,2.31654,2.31585,2.31614,25600000.0
2005-06-16 07:53:00,2.31643,2.31651,2.31588,2.31635,33400000.0
2005-06-16 07:54:00,2.31577,2.31654,2.31575,2.31637,30500000.0
2005-06-16 07:55:00,2.31634,2.31657,2.31591,2.31606,25800000.0
2005-06-16 07:56:00,2.31637,2.31675,2.31605,2.31616,26300000.0
2005-06-16 07:57:00,2.31605,2.31655,2.31592,2.31618,37800000.0
2005-06-16 07:58:00,2.31651,2.31651,2.31593,2.31593,28300000.0
2005-06-16 07:59:00,2.31595,2.31668,2.31595,2.31658,33700000.0
2005-06-16 08:00:00,2.31621,2.31678,2.31613,2.31665,24300000.0
2005-06-16 08:01:00,2.31609,2.31686,2.31605,2.31666,68400000.0
2005-06-16 08:02:00,2.31633,2.31748,2.31633,2.31741,39900000.0
2005-06-16 08:03:00,2.31718,2.31787,2.31709,2.31787,50300000.0
2005-06-16 08:04:00,2.31783,2.31783,2.31699,2.31707,24300000.0
2005-06-16 08:05:00,2.31726,2.31768,2.31706,2.3174,31300000.0
2005-06-16 08:06:00,2.31739,2.31748,2.31696,2.3173,56500000.0
2005-06-16 08:07:00,2.31708,2.31751,2.31691,2.31719,28800000.0
2005-06-16 08:08:00,2.31693,2.3174,2.31674,2.3174,36200000.0
2005-06-16 08:09:00,2.3168,2.31712,2.31661,2.31688,35200000.0
2005-06-16 08:10:00,2.31694,2.31752,2.31659,2.31752,33200000.0
2005-06-16 08:11:00,2.3177,2.31777,2.31705,2.31728,53600000.0
2005-06-16 08:12:00,2.31765,2.31783,2.3169,2.31776,38300000.0
2005-06-16 08:13:00,2.31784,2.31784,2.31696,2.31723,34700000.0
2005-06-16 08:14:00,2.31744,2.3176,2.3171,2.31715,37500000.0
2005-06-16 08:15:00,2.31713,2.31774,2.31693,2.31737,45900000.0
2005-06-16 08:16:00,2.31697,2.31746,2.31675,2.31735,30500000.0
2005-06-16 08:17:00,2.31735,2.31753,2.3168,2.31735,30100000.0
2005-06-16 08:18:00,2.31751,2.31792,2.31725,2.31781,34900000.0
2005-06-16 08:19:00,2.31776,2.31834,2.31767,2.3182,40400000.0
2005-06-16 08:20:00,2.31723,2.31782,2.31704,2.31782,40200000.0
2005-06-16 08:21:00,2.31754,2.31798,2.31724,2.31787,29700000.0
2005-06-16 08:22:00,2.31762,2.31812,2.31729,2.31794,26800000.0
2005-06-16 08:23:00,2.31772,2.31798,2.31742,2.31779,47900000.0
2005-06-16 08:24:00,2.31764,2.31767,2.3171,2.31752,34400000.0
2005-06-16 08:25:00,2.31758,2.31784,2.31726,2.31769,48800000.0
2005-06-16 08:26:00,2.31734,2.31771,2.31714,2.31745,54500000.0
2005-06-16 08:27:00,2.31764,2.31767,2.31722,2.3174,21900000.0
2005-06-16 08:28:00,2.31764,2.31779,2.31717,2.31717,37500000.0
2005-06-16 08:29:00,2.31723,2.31806,2.3172,2.31789,68900000.0
2005-06-16 08:30:00,2.31773,2.31804,2.31726,2.31749,35200000.0
2005-06-16 08:31:00,2.31768,2.31811,2.31735,2.31784,56900000.0
2005-06-16 08:32:00,2.31772,2.31794,2.31737,2.31779,65700000.0
2005-06-16 08:33:00,2.31774,2.31823,2.31744,2.31808,31600000.0
2005-06-16 08:34:00,2.31807,2.31825,2.3178,2.31825,30900000.0
2005-06-16 08:35:00,2.31827,2.31831,2.31754,2.31761,39900000.0
2005-06-16 08:36:00,2.31792,2.31801,2.31742,2.31778,22600000.0
2005-06-16 08:37:00,2.31766,2.31809,2.31757,2.31784,26400000.0
2005-06-16 08:38:00,2.3179,2.31819,2.3177,2.31807,22800000.0
2005-06-16 08:39:00,2.31811,2.31824,2.31744,2.31761,38500000.0
2005-06-16 08:40:00,2.31801,2.31823,2.31744,2.31801,43300000.0
2005-06-16 08:41:00,2.31796,2.31832,2.31794,2.3182,41600000.0
2005-06-16 08:42:00,2.3184,2.3184,2.31754,2.31804,42700000.0
2005-06-16 08:43:00,2.31814,2.3185,2.31793,2.31819,52200000.0
2005-06-16 08:44:00,2.31768,2.3184,2.31753,2.31833,78100000.0
2005-06-16 08:45:00,2.31799,2.31836,2.31786,2.31824,30900000.0
2005-06-16 08:46:00,2.31826,2.31841,2.31797,2.31825,27900000.0
2005-06-16 08:47:00,2.31832,2.31832,2.31794,2.31821,57500000.0
2005-06-16 08:48:00,2.31755,2.3181,2.31733,2.31775,43200000.0
2005-06-16 08:49:00,2.31792,2.31814,2.31729,2.31796,49000000.0
2005-06-16 08:50:00,2.31773,2.31802,2.31748,2.31794,44200000.0
2005-06-16 08:51:00,2.31773,2.31798,2.31743,2.31798,32300000.0
2005-06-16 08:52:00,2.31783,2.3181,2.31753,2.31796,27600000.0
2005-06-16 08:53:00,2.31757,2.31796,2.31722,2.31745,44900000.0
2005-06-16 08:54:00,2.31721,2.31762,2.31712,2.3172,34400000.0
2005-06-16 08:55:00,2.31703,2.31753,2.31692,2.31722,30000000.0
2005-06-16 08:56:00,2.31734,2.31756,2.31697,2.31721,23500000.0
2005-06-16 08:57:00,2.31708,2.31765,2.31708,2.31751,34400000.0
2005-06-16 08:58:00,2.3175,2.31784,2.31732,2.31742,39900000.0
2005-06-16 08:59:00,2.31763,2.31777,2.31704,2.31759,36000000.0
2005-06-16 09:00:00,2.31767,2.31776,2.31712,2.3173,31800000.0
2005-06-16 09:01:00,2.31727,2.31739,2.31692,2.31692,31100000.0
2005-06-16 09:02:00,2.3171,2.31739,2.31653,2.31653,31100000.0
2005-06-16 09:03:00,2.31705,2.31729,2.31665,2.31683,56900000.0
2005-06-16 09:04:00,2.31719,2.31723,2.3164,2.31655,45900000.0
2005-06-16 09:05:00,2.31664,2.3172,2.31636,2.31687,30000000.0
2005-06-16 09:06:00,2.31676,2.31705,2.3164,2.31661,32700000.0
2005-06-16 09:07:00,2.3167,2.31691,2.31632,2.31646,42100000.0
2005-06-16 09:08:00,2.31653,2.31685,2.31628,2.31647,39699999.0
2005-06-16 09:09:00,2.31642,2.31659,2.31547,2.31549,26500000.0
2005-06-16 09:10:00,2.3158,2.31618,2.31536,2.31536,32900000.0
2005-06-16 09:11:00,2.31605,2.31656,2.31543,2.31543,24800000.0
2005-06-16 09:12:00,2.3156,2.31624,2.3156,2.31609,58100000.0
2005-06-16 09:13:00,2.3159,2.31641,2.3159,2.31597,39600000.0
2005-06-16 09:14:00,2.31603,2.31644,2.31583,2.31644,27300000.0
2005-06-16 09:15:00,2.31639,2.31647,2.31576,2.31588,57800000.0
2005-06-16 09:16:00,2.3164,2.31658,2.31607,2.31612,22800000.0
2005-06-16 09:17:00,2.31625,2.31705,2.31618,2.3169,56900000.0
2005-06-16 09:18:00,2.31663,2.31695,2.31617,2.31646,33200000.0
2005-06-16 09:19:00,2.31661,2.31694,2.31649,2.31669,33000000.0
2005-06-16 09:20:00,2.31695,2.31703,2.31628,2.31628,38600000.0
2005-06-16 09:21:00,2.31622,2.3164,2.31561,2.3158,49300000.0
2005-06-16 09:22:00,2.3155,2.31626,2.31533,2.31559,61700000.0
2005-06-16 09:23:00,2.31578,2.31675,2.31563,2.31675,34700000.0
2005-06-16 09:24:00,2.31635,2.31641,2.31589,2.31589,43800000.0
2005-06-16 09:25:00,2.3151,2.31625,2.3151,2.31586,31000000.0
2005-06-16 09:26:00,2.31511,2.31619,2.31511,2.31606,39200000.0
2005-06-16 09:27:00,2.31616,2.31656,2.31588,2.31639,44000000.0
2005-06-16 09:28:00,2.31697,2.31697,2.31627,2.31676,27900000.0
2005-06-16 09:29:00,2.31647,2.31671,2.31614,2.31671,33100000.0
2005-06-16 09:30:00,2.31638,2.3166,2.31599,2.31629,48600000.0
2005-06-16 09:31:00,2.31623,2.31636,2.31591,2.31627,52400000.0
2005-06-16 09:32:00,2.31575,2.31626,2.31522,2.31522,48700000.0
2005-06-16 09:33:00,2.31481,2.3155,2.31481,2.3153,59700000.0
2005-06-16 09:34:00,2.31523,2.31552,2.31499,2.31521,19100000.0
2005-06-16 09:35:00,2.31502,2.31518,2.31451,2.31478,27500000.0
2005-06-16 09:36:00,2.315,2.31544,2.3146,2.31543,48500000.0
2005-06-16 09:37:00,2.31578,2.31597,2.31488,2.31488,20600000.0
2005-06-16 09:38:00,2.31502,2.31577,2.31467,2.31524,36600000.0
2005-06-16 09:39:00,2.3156,2.31572,2.31473,2.31492,63600000.0
2005-06-16 09:40:00,2.31448,2.31557,2.31448,2.31544,30200000.0
2005-06-16 09:41:00,2.31526,2.3154,2.31519,2.3154,24000000.0
2005-06-16 09:42:00,2.31538,2.31565,2.31509,2.31532,30900000.0
2005-06-16 09:43:00,2.3152,2.31594,2.3152,2.31589,20800000.0
2005-06-16 09:44:00,2.31555,2.316,2.31526,2.31563,46100000.0
2005-06-16 09:45:00,2.31584,2.31611,2.31513,2.31513,24500000.0
2005-06-16 09:46:00,2.31554,2.31568,2.31509,2.31539,29500000.0
2005-06-16 09:47:00,2.31542,2.31549,2.31462,2.31524,49400000.0
2005-06-16 09:48:00,2.31512,2.31555,2.31479,2.31555,49000000.0
2005-06-16 09:49:00,2.31526,2.31536,2.31496,2.31512,18600000.0
2005-06-16 09:50:00,2.31527,2.3154,2.31464,2.31523,36500000.0
2005-06-16 09:51:00,2.31517,2.31557,2.3147,2.3147,29600000.0
2005-06-16 09:52:00,2.31559,2.31559,2.31476,2.31528,52399999.0
2005-06-16 09:53:00,2.31492,2.31561,2.31492,2.31527,47200000.0
2005-06-16 09:54:00,2.31513,2.31565,2.31513,2.31558,41500000.0
2005-06-16 09:55:00,2.31551,2.31643,2.31543,2.31629,32100000.0
2005-06-16 09:56:00,2.31617,2.31617,2.3154,2.31566,32500000.0
2005-06-16 09:57:00,2.31579,2.31609,2.3154,2.31583,21300000.0
2005-06-16 09:58:00,2.31553,2.31596,2.31537,2.31593,33200000.0
2005-06-16 09:59:00,2.31595,2.31595,2.31524,2.31534,27300000.0
2005-06-16 10:00:00,2.31503,2.31577,2.31503,2.31556,22500000.0
2005-06-16 10:01:00,2.31573,2.31587,2.31537,2.31563,31100000.0
2005-06-16 10:02:00,2.31595,2.31607,2.31549,2.316,25700000.0
2005-06-16 10:03:00,2.31527,2.31567,2.31498,2.31498,37600000.0
2005-06-16 10:04:00,2.31527,2.31553,2.31504,2.31504,43600000.0
2005-06-16 10:05:00,2.3149,2.31541,2.31488,2.3153,18800000.0
2005-06-16 10:06:00,2.31503,2.31542,2.31491,2.31506,35100000.0
2005-06-16 10:07:00,2.31532,2.3154,2.31481,2.31532,33400000.0
2005-06-16 10:08:00,2.31483,2.31536,2.31482,2.31524,57400000.0
2005-06-16 10:09:00,2.31542,2.31554,2.31481,2.315,55900000.0
2005-06-16 10:10:00,2.31493,2.31535,2.31479,2.3148,45200000.0
2005-06-16 10:11:00,2.31504,2.31521,2.3146,2.31501,39100000.0
2005-06-16 10:12:00,2.31502,2.31507,2.31409,2.31427,25200000.0
2005-06-16 10:13:00,2.31485,2.31487,2.31391,2.31462,44000000.0
2005-06-16 10:14:00,2.31465,2.3149,2.31444,2.31455,26100000.0
2005-06-16 10:15:00,2.31464,2.31473,2.31433,2.31447,25200000.0
2005-06-16 10:16:00,2.31445,2.31504,2.31435,2.31467,37100000.0
2005-06-16 10:17:00,2.31413,2.31482,2.31407,2.31482,50100000.0
2005-06-16 10:18:00,2.31464,2.31482,2.31384,2.31415,34500000.0
2005-06-16 10:19:00,2.31383,2.31474,2.31383,2.31447,23200000.0
2005-06-16 10:20:00,2.31462,2.31472,2.31402,2.31427,40600000.0
2005-06-16 10:21:00,2.31417,2.31438,2.31401,2.31422,25600000.0
2005-06-16 10:22:00,2.31464,2.31475,2.31399,2.31446,68800000.0
2005-06-16 10:23:00,2.31442,2.31442,2.31347,2.31352,39300000.0
2005-06-16 10:24:00,2.31312,2.31368,2.313,2.31327,50900000.0
2005-06-16 10:25:00,2.3137,2.314,2.31304,2.31312,46000000.0
2005-06-16 10:26:00,2.31348,2.31356,2.31299,2.31315,33500000.0
2005-06-16 10:27:00,2.31316,2.31348,2.31285,2.31348,35100000.0
2005-06-16 10:28:00,2.31362,2.31384,2.31299,2.31304,37100000.0
2005-06-16 10:29:00,2.31295,2.31353,2.31293,2.31346,31600000.0
2005-06-16 10:30:00,2.31352,2.31352,2.3123,2.31276,22500000.0
2005-06-16 10:31:00,2.31315,2.31359,2.31291,2.3135,29900000.0
2005-06-16 10:32:00,2.31317,2.31376,2.31317,2.31348,29600000.0
2005-06-16 10:33:00,2.31376,2.31377,2.31297,2.31343,32400000.0
2005-06-16 10:34:00,2.31349,2.31367,2.31323,2.31367,27400000.0
2005-06-16 10:35:00,2.31362,2.31368,2.31269,2.31311,41700000.0
2005-06-16 10:36:00,2.31298,2.31324,2.31276,2.31301,33600000.0
2005-06-16 10:37:00,2.31291,2.31344,2.31274,2.31338,66700000.0
2005-06-16 10:38:00,2.31311,2.31353,2.3129,2.3129,44900000.0
2005-06-16 10:39:00,2.3134,2.31359,2.31286,2.31291,26600000.0
2005-06-16 10:40:00,2.31362,2.31362,2.313,2.31307,36800000.0
2005-06-16 10:41:00,2.31327,2.31387,2.31311,2.31355,32600000.0
2005-06-16 10:42:00,2.31327,2.31364,2.3132,2.3135,20800000.0
2005-06-16 10:43:00,2.31347,2.31379,2.31326,2.3135,26200000.0
2005-06-16 10:44:00,2.3136,2.31397,2.3133,2.3135,54800000.0
2005-06-16 10:45:00,2.31338,2.31356,2.31317,2.31341,24800000.0
2005-06-16 10:46:00,2.31346,2.31371,2.3132,2.3135,78500000.0
2005-06-16 10:47:00,2.31373,2.31385,2.31351,2.31356,34200000.0
2005-06-16 10:48:00,2.313,2.31361,2.313,2.31357,46100000.0
2005-06-16 10:49:00,2.31348,2.31391,2.31319,2.31391,15100000.0
2005-06-16 10:50:00,2.31376,2.31383,2.31308,2.31333,31800000.0
2005-06-16 10:51:00,2.31378,2.314,2.31322,2.31326,27900000.0
2005-06-16 10:52:00,2.31336,2.31393,2.31327,2.31389,52200000.0
2005-06-16 10:53:00,2.31355,2.3139,2.31305,2.31305,40200000.0
2005-06-16 10:54:00,2.31288,2.31342,2.31273,2.31274,24400000.0
2005-06-16 10:55:00,2.31253,2.313,2.31235,2.31247,60200000.0
2005-06-16 10:56:00,2.31246,2.31277,2.31204,2.31255,46000000.0
2005-06-16 10:57:00,2.31253,2.31277,2.31199,2.3125,50800000.0
2005-06-16 10:58:00,2.31258,2.31288,2.31221,2.31244,54000000.0
2005-06-16 10:59:00,2.31218,2.3128,2.31196,2.31221,60100000.0
2005-06-16 11:00:00,2.31201,2.31286,2.31185,2.31286,27100000.0
2005-06-16 11:01:00,2.31217,2.31245,2.31181,2.31208,31200000.0
2005-06-16 11:02:00,2.31221,2.31242,2.31181,2.3123,38300000.0
2005-06-16 11:03:00,2.312,2.31217,2.31164,2.31182,33000000.0
2005-06-16 11:04:00,2.31188,2.31257,2.31171,2.31222,28900000.0
2005-06-16 11:05:00,2.31193,2.31254,2.31181,2.31187,55500000.0
2005-06-16 11:06:00,2.31238,2.31251,2.31184,2.31206,34200000.0
2005-06-16 11:07:00,2.31218,2.31245,2.31209,2.31228,38400000.0
2005-06-16 11:08:00,2.31252,2.31271,2.31206,2.31206,21000000.0
2005-06-16 11:09:00,2.31225,2.31286,2.31196,2.31264,58300000.0
2005-06-16 11:10:00,2.31195,2.31242,2.31195,2.31209,18800000.0
2005-06-16 11:11:00,2.31186,2.31223,2.31171,2.31207,33100000.0
2005-06-16 11:12:00,2.31224,2.31228,2.31168,2.31186,43800000.0
2005-06-16 11:13:00,2.31171,2.31205,2.31163,2.31203,36700000.0
2005-06-16 11:14:00,2.31223,2.31273,2.31207,2.31238,38000000.0
2005-06-16 11:15:00,2.31234,2.31268,2.31227,2.3125,40000000.0
2005-06-16 11:16:00,2.31269,2.3128,2.3122,2.31242,45000000.0
2005-06-16 11:17:00,2.31231,2.31273,2.31219,2.31232,41600000.0
2005-06-16 11:18:00,2.31269,2.31304,2.31234,2.31277,34500000.0
2005-06-16 11:19:00,2.31319,2.31319,2.3123,2.31273,50900000.0
2005-06-16 11:20:00,2.31293,2.31312,2.3126,2.31291,47400000.0
2005-06-16 11:21:00,2.3127,2.3131,2.31256,2.31308,34900000.0
2005-06-16 11:22:00,2.3129,2.31323,2.31253,2.31312,46900000.0
2005-06-16 11:23:00,2.31292,2.31304,2.31258,2.31291,43900000.0
2005-06-16 11:24:00,2.31285,2.31307,2.31251,2.31255,36600000.0
2005-06-16 11:25:00,2.31262,2.31325,2.31249,2.31305,36500000.0
2005-06-16 11:26:00,2.3126,2.31304,2.31233,2.31259,43000000.0
2005-06-16 11:27:00,2.31258,2.31332,2.31241,2.31297,58200001.0
2005-06-16 11:28:00,2.31281,2.31293,2.3126,2.31293,51200000.0
2005-06-16 11:29:00,2.31315,2.31325,2.3125,2.31315,38200000.0
2005-06-16 11:30:00,2.31314,2.31332,2.31284,2.31324,40500000.0
2005-06-16 11:31:00,2.31284,2.31337,2.31264,2.31337,37800000.0
2005-06-16 11:32:00,2.31335,2.31341,2.31284,2.31303,33700000.0
2005-06-16 11:33:00,2.313,2.31316,2.31256,2.31269,47000000.0
2005-06-16 11:34:00,2.31301,2.31345,2.31245,2.31345,51100000.0
2005-06-16 11:35:00,2.31353,2.31378,2.31347,2.31374,31500000.0
2005-06-16 11:36:00,2.31348,2.31391,2.31329,2.3138,40100000.0
2005-06-16 11:37:00,2.314,2.314,2.31367,2.31378,29900000.0
2005-06-16 11:38:00,2.31373,2.31404,2.31352,2.31387,35400000.0
2005-06-16 11:39:00,2.31414,2.31417,2.31349,2.31378,47700000.0
2005-06-16 11:40:00,2.3134,2.3139,2.31324,2.31373,36700000.0
2005-06-16 11:41:00,2.31369,2.31382,2.31307,2.31335,34400000.0
2005-06-16 11:42:00,2.3132,2.31375,2.31313,2.31349,48300000.0
2005-06-16 11:43:00,2.31313,2.31396,2.31313,2.3137,37300000.0
2005-06-16 11:44:00,2.3136,2.31375,2.31336,2.31348,40800000.0
2005-06-16 11:45:00,2.31349,2.3138,2.31324,2.3138,26100000.0
2005-06-16 11:46:00,2.31353,2.31353,2.31291,2.31308,23700000.0
2005-06-16 11:47:00,2.31337,2.31337,2.3127,2.31286,54500000.0
2005-06-16 11:48:00,2.31277,2.31322,2.31246,2.31295,24400000.0
2005-06-16 11:49:00,2.31331,2.31332,2.31282,2.31304,29200000.0
2005-06-16 11:50:00,2.31343,2.31343,2.31254,2.31275,32599999.0
2005-06-16 11:51:00,2.31274,2.31275,2.3123,2.31275,61100000.0
2005-06-16 11:52:00,2.313,2.313,2.31265,2.31266,24600000.0
2005-06-16 11:53:00,2.31294,2.3131,2.31231,2.31248,23700000.0
2005-06-16 11:54:00,2.31274,2.31313,2.31263,2.31299,24300000.0
2005-06-16 11:55:00,2.31281,2.31325,2.31277,2.31287,38800000.0
2005-06-16 11:56:00,2.31304,2.31332,2.31284,2.31311,45800000.0
2005-06-16 11:57:00,2.3131,2.31347,2.31273,2.31342,49200000.0
2005-06-16 11:58:00,2.31339,2.31345,2.31283,2.31283,23000000.0
2005-06-16 11:59:00,2.313,2.3131,2.31265,2.31278,54500001.0
2005-06-16 12:00:00,2.31275,2.31307,2.3126,2.31274,36200000.0
2005-06-16 12:01:00,2.31307,2.31307,2.31219,2.31219,44500000.0
2005-06-16 12:02:00,2.31264,2.31289,2.31232,2.31255,47500000.0
2005-06-16 12:03:00,2.31307,2.31328,2.3126,2.31291,33400000.0
2005-06-16 12:04:00,2.31342,2.31352,2.31283,2.31283,51600000.0
2005-06-16 12:05:00,2.31283,2.31306,2.31246,2.31246,33600000.0
2005-06-16 12:06:00,2.31308,2.31312,2.31252,2.31268,27800000.0
2005-06-16 12:07:00,2.31284,2.31313,2.31254,2.31289,44500000.0
2005-06-16 12:08:00,2.31296,2.31324,2.3128,2.31311,51700000.0
2005-06-16 12:09:00,2.31324,2.31349,2.31307,2.31324,29000000.0
2005-06-16 12:10:00,2.3133,2.31347,2.31305,2.31331,23800000.0
2005-06-16 12:11:00,2.31359,2.31362,2.31313,2.31319,40400000.0
2005-06-16 12:12:00,2.31313,2.31357,2.31307,2.31346,40400000.0
2005-06-16 12:13:00,2.31278,2.3133,2.31252,2.31325,46600001.0
2005-06-16 12:14:00,2.31297,2.31321,2.31284,2.31309,17600000.0
2005-06-16 12:15:00,2.31304,2.3137,2.31301,2.3135,45300000.0
2005-06-16 12:16:00,2.31364,2.31399,2.3135,2.31399,63300001.0
2005-06-16 12:17:00,2.31404,2.31404,2.31333,2.31345,23900000.0
2005-06-16 12:18:00,2.31357,2.31386,2.31322,2.3135,35300000.0
2005-06-16 12:19:00,2.31263,2.31396,2.31263,2.31374,24400000.0
2005-06-16 12:20:00,2.31291,2.31386,2.31291,2.31368,40500000.0
2005-06-16 12:21:00,2.31337,2.3137,2.31318,2.31324,51800000.0
2005-06-16 12:22:00,2.31326,2.31326,2.31253,2.31264,25500000.0
2005-06-16 12:23:00,2.31247,2.31304,2.31226,2.31304,37900000.0
2005-06-16 12:24:00,2.31325,2.31327,2.31263,2.31274,25600000.0
2005-06-16 12:25:00,2.31322,2.31347,2.31237,2.31259,37600000.0
2005-06-16 12:26:00,2.31276,2.31299,2.31251,2.31283,34100000.0
2005-06-16 12:27:00,2.31352,2.31369,2.31293,2.31311,61000000.0
2005-06-16 12:28:00,2.31334,2.31356,2.31282,2.31301,43300000.0
2005-06-16 12:29:00,2.31372,2.31372,2.3124,2.31278,63400000.0
2005-06-16 12:30:00,2.31278,2.31301,2.31235,2.31301,41400000.0
2005-06-16 12:31:00,2.31267,2.31281,2.31227,2.31237,25800000.0
2005-06-16 12:32:00,2.31225,2.31293,2.31224,2.31293,39500000.0
2005-06-16 12:33:00,2.313,2.31321,2.31265,2.31274,44800000.0
2005-06-16 12:34:00,2.31304,2.31306,2.3124,2.31297,35800000.0
2005-06-16 12:35:00,2.31235,2.3129,2.31209,2.31261,40100000.0
2005-06-16 12:36:00,2.31231,2.31306,2.31225,2.31274,23700000.0
2005-06-16 12:37:00,2.31295,2.31306,2.31259,2.31292,39000000.0
2005-06-16 12:38:00,2.31218,2.31332,2.31218,2.31332,62700000.0
2005-06-16 12:39:00,2.3134,2.31343,2.31278,2.31308,29600000.0
2005-06-16 12:40:00,2.31287,2.31314,2.31263,2.31268,31200000.0
2005-06-16 12:41:00,2.31255,2.31351,2.31246,2.31332,48700000.0
2005-06-16 12:42:00,2.31255,2.31293,2.3123,2.31293,40800000.0
2005-06-16 12:43:00,2.31289,2.31349,2.31289,2.31324,45600000.0
2005-06-16 12:44:00,2.31298,2.31331,2.31278,2.3131,37200000.0
2005-06-16 12:45:00,2.31308,2.31351,2.31294,2.31351,35200000.0
2005-06-16 12:46:00,2.31282,2.31333,2.3127,2.31271,22800000.0
2005-06-16 12:47:00,2.31254,2.31348,2.31254,2.31348,33900000.0
2005-06-16 12:48:00,2.3134,2.31353,2.31298,2.31329,53400000.0
2005-06-16 12:49:00,2.31393,2.31407,2.31317,2.31342,29600000.0
2005-06-16 12:50:00,2.31371,2.31383,2.31341,2.31368,35400000.0
2005-06-16 12:51:00,2.31374,2.31415,2.31326,2.31401,32500000.0
2005-06-16 12:52:00,2.31395,2.31443,2.31357,2.31429,51600000.0
2005-06-16 12:53:00,2.31462,2.31462,2.31376,2.31416,30700000.0
2005-06-16 12:54:00,2.31427,2.31433,2.31343,2.3141,47400000.0
2005-06-16 12:55:00,2.31428,2.31428,2.314,2.31422,31800000.0
2005-06-16 12:56:00,2.31408,2.3143,2.31384,2.31405,30800000.0
2005-06-16 12:57:00,2.31435,2.31447,2.31382,2.3141,43100000.0
2005-06-16 12:58:00,2.31397,2.31417,2.31331,2.31415,28700000.0
2005-06-16 12:59:00,2.31436,2.31453,2.31399,2.31446,57100000.0
2005-06-16 13:00:00,2.31429,2.31432,2.31328,2.31381,42300000.0
2005-06-16 13:01:00,2.31401,2.31409,2.31335,2.31364,56000000.0
2005-06-16 13:02:00,2.31381,2.31397,2.31341,2.31344,77699999.0
2005-06-16 13:03:00,2.31357,2.31391,2.31319,2.31363,27100000.0
2005-06-16 13:04:00,2.3139,2.31397,2.31313,2.31336,29500000.0
2005-06-16 13:05:00,2.31315,2.31358,2.31297,2.31344,38400000.0
2005-06-16 13:06:00,2.3134,2.31382,2.31321,2.31351,28600000.0
2005-06-16 13:07:00,2.31354,2.31369,2.3131,2.31326,43900000.0
2005-06-16 13:08:00,2.3132,2.31342,2.31284,2.31284,32200000.0
2005-06-16 13:09:00,2.31328,2.31378,2.31326,2.31378,41500000.0
2005-06-16 13:10:00,2.31382,2.31393,2.31301,2.31362,43300000.0
2005-06-16 13:11:00,2.31377,2.31439,2.31345,2.31432,31900000.0
2005-06-16 13:12:00,2.3136,2.31421,2.31344,2.31386,30300000.0
2005-06-16 13:13:00,2.31397,2.31412,2.31316,2.31377,53799999.0
2005-06-16 13:14:00,2.31397,2.31402,2.31302,2.31351,31200000.0
2005-06-16 13:15:00,2.31341,2.31402,2.31327,2.31402,43100000.0
2005-06-16 13:16:00,2.31367,2.31401,2.31331,2.31352,44300000.0
2005-06-16 13:17:00,2.3135,2.31402,2.31335,2.31388,23300000.0
2005-06-16 13:18:00,2.31358,2.31393,2.31326,2.31386,30600000.0
2005-06-16 13:19:00,2.31382,2.31406,2.31353,2.31389,51800000.0
2005-06-16 13:20:00,2.31401,2.31419,2.31331,2.31399,31000000.0
2005-06-16 13:21:00,2.31374,2.31401,2.31333,2.31377,36600000.0
2005-06-16 13:22:00,2.3142,2.3142,2.31353,2.3138,27500000.0
2005-06-16 13:23:00,2.31357,2.31407,2.31325,2.31388,58100000.0
2005-06-16 13:24:00,2.31348,2.31435,2.31348,2.31422,43999999.0
2005-06-16 13:25:00,2.31364,2.31427,2.3136,2.31401,31000000.0
2005-06-16 13:26:00,2.31377,2.31396,2.31333,2.31361,36100000.0
2005-06-16 13:27:00,2.31367,2.31393,2.31332,2.3135,31100000.0
2005-06-16 13:28:00,2.3136,2.31388,2.31328,2.31381,49100000.0
2005-06-16 13:29:00,2.31389,2.31407,2.31362,2.31381,48900001.0
2005-06-16 13:30:00,2.31362,2.31422,2.31341,2.31421,33900000.0
2005-06-16 13:31:00,2.31408,2.31459,2.31394,2.31448,47500000.0
2005-06-16 13:32:00,2.31473,2.31497,2.31437,2.31461,37100000.0
2005-06-16 13:33:00,2.31465,2.31532,2.31452,2.31452,46000000.0
2005-06-16 13:34:00,2.31529,2.31549,2.31469,2.31495,39500000.0
2005-06-16 13:35:00,2.3143,2.31532,2.3143,2.31527,62500000.0
2005-06-16 13:36:00,2.31526,2.31545,2.31465,2.31523,21100000.0
2005-06-16 13:37:00,2.31523,2.31531,2.31435,2.31514,39700000.0
2005-06-16 13:38:00,2.31526,2.3162,2.31503,2.31611,56200000.0
2005-06-16 13:39:00,2.31617,2.31627,2.3155,2.31592,79699998.0
2005-06-16 13:40:00,2.31573,2.31616,2.31551,2.31596,41000000.0
2005-06-16 13:41:00,2.31585,2.31595,2.31542,2.31575,33900000.0
2005-06-16 13:42:00,2.31603,2.31609,2.31553,2.31554,23600000.0
2005-06-16 13:43:00,2.3151,2.31602,2.3151,2.31579,25000000.0
2005-06-16 13:44:00,2.3159,2.31597,2.31547,2.31547,33100000.0
2005-06-16 13:45:00,2.31565,2.31591,2.31508,2.3151,32700000.0
2005-06-16 13:46:00,2.31553,2.31596,2.31537,2.31582,55000000.0
2005-06-16 13:47:00,2.31587,2.31594,2.31537,2.31537,50200000.0
2005-06-16 13:48:00,2.31526,2.31601,2.31526,2.31552,44200000.0
2005-06-16 13:49:00,2.3155,2.31577,2.31494,2.31566,21400000.0
2005-06-16 13:50:00,2.3156,2.31583,2.31525,2.31583,54100000.0
2005-06-16 13:51:00,2.31513,2.31551,2.31508,2.31528,33300000.0
2005-06-16 13:52:00,2.31574,2.31574,2.31505,2.31509,56500000.0
2005-06-16 13:53:00,2.31515,2.31553,2.31497,2.3152,44700000.0
2005-06-16 13:54:00,2.3154,2.31561,2.31366,2.31379,28700000.0
2005-06-16 13:55:00,2.31341,2.31457,2.31333,2.31448,33200000.0
2005-06-16 13:56:00,2.31395,2.31463,2.31378,2.31446,38700000.0
2005-06-16 13:57:00,2.31469,2.31475,2.31407,2.31424,45500000.0
2005-06-16 13:58:00,2.31416,2.31459,2.31396,2.31456,52499999.0
2005-06-16 13:59:00,2.31422,2.31489,2.31405,2.31489,35400000.0
2005-06-16 14:00:00,2.3142,2.31495,2.31404,2.31419,31100000.0
2005-06-16 14:01:00,2.3144,2.3144,2.31381,2.31409,23900000.0
2005-06-16 14:02:00,2.3139,2.31461,2.31378,2.31439,20800000.0
2005-06-16 14:03:00,2.31407,2.3143,2.31379,2.31402,40800000.0
2005-06-16 14:04:00,2.31386,2.3141,2.31349,2.31396,38600000.0
2005-06-16 14:05:00,2.31387,2.31413,2.31354,2.31413,49900000.0
2005-06-16 14:06:00,2.31422,2.31485,2.31398,2.31398,28100000.0
2005-06-16 14:07:00,2.31429,2.31475,2.31414,2.31466,30000000.0
2005-06-16 14:08:00,2.31466,2.31501,2.3145,2.31475,69600000.0
2005-06-16 14:09:00,2.31497,2.31526,2.31445,2.31454,39200000.0
2005-06-16 14:10:00,2.31485,2.31501,2.31448,2.3149,41800000.0
2005-06-16 14:11:00,2.31517,2.31528,2.31441,2.31479,52100000.0
2005-06-16 14:12:00,2.31473,2.31526,2.31423,2.31526,29800000.0
2005-06-16 14:13:00,2.31512,2.31532,2.31467,2.31467,84299999.0
2005-06-16 14:14:00,2.31465,2.31594,2.31461,2.31594,29400000.0
2005-06-16 14:15:00,2.3156,2.31621,2.3155,2.31621,30100000.0
2005-06-16 14:16:00,2.31592,2.31646,2.31555,2.31642,22800000.0
2005-06-16 14:17:00,2.31627,2.31658,2.31616,2.31657,17900000.0
2005-06-16 14:18:00,2.31697,2.31714,2.31631,2.31698,28000000.0
2005-06-16 14:19:00,2.31712,2.31741,2.31644,2.31663,41800000.0
2005-06-16 14:20:00,2.31666,2.31681,2.31621,2.31678,38900000.0
2005-06-16 14:21:00,2.31709,2.31709,2.31611,2.31692,49000000.0
2005-06-16 14:22:00,2.31691,2.31724,2.31646,2.31669,35400000.0
2005-06-16 14:23:00,2.31689,2.31759,2.31688,2.31752,23800000.0
2005-06-16 14:24:00,2.31727,2.31776,2.31703,2.31755,36500000.0
2005-06-16 14:25:00,2.31755,2.31793,2.31733,2.31743,31400000.0
2005-06-16 14:26:00,2.3174,2.31752,2.31636,2.31709,50000000.0
2005-06-16 14:27:00,2.31704,2.31719,2.31648,2.31696,42300000.0
2005-06-16 14:28:00,2.31645,2.31696,2.31641,2.3166,51999999.0
2005-06-16 14:29:00,2.3166,2.31738,2.31644,2.31733,34700000.0
2005-06-16 14:30:00,2.31725,2.31747,2.31705,2.31737,39600000.0
2005-06-16 14:31:00,2.31744,2.31765,2.31716,2.31722,21500000.0
2005-06-16 14:32:00,2.31725,2.31743,2.31694,2.31732,34100000.0
2005-06-16 14:33:00,2.31717,2.31769,2.31685,2.31769,30700000.0
2005-06-16 14:34:00,2.31793,2.31808,2.31752,2.31807,54200000.0
2005-06-16 14:35:00,2.31775,2.31783,2.31709,2.3172,25300000.0
2005-06-16 14:36:00,2.31772,2.31779,2.31739,2.3177,43700000.0
2005-06-16 14:37:00,2.3174,2.31779,2.31729,2.31745,17500000.0
2005-06-16 14:38:00,2.31714,2.31735,2.31642,2.31673,50700000.0
2005-06-16 14:39:00,2.31677,2.31708,2.31671,2.31689,25600000.0
2005-06-16 14:40:00,2.31695,2.31766,2.31664,2.31766,56300000.0
2005-06-16 14:41:00,2.31738,2.31738,2.31676,2.31706,26700000.0
2005-06-16 14:42:00,2.317,2.31722,2.31609,2.31675,37800000.0
2005-06-16 14:43:00,2.31683,2.3176,2.31664,2.31755,58600000.0
2005-06-16 14:44:00,2.31733,2.31792,2.31718,2.31762,60600000.0
2005-06-16 14:45:00,2.3177,2.31784,2.31746,2.31756,59200000.0
2005-06-16 14:46:00,2.31745,2.31754,2.31697,2.31711,21800000.0
2005-06-16 14:47:00,2.31697,2.31722,2.31643,2.31679,27600000.0
2005-06-16 14:48:00,2.3172,2.3172,2.31666,2.31666,34500000.0
2005-06-16 14:49:00,2.3168,2.31688,2.31611,2.31629,43100000.0
2005-06-16 14:50:00,2.31604,2.3168,2.31584,2.3168,38900000.0
2005-06-16 14:51:00,2.31617,2.31674,2.3159,2.31629,20700000.0
2005-06-16 14:52:00,2.3165,2.31678,2.31609,2.31616,46500000.0
2005-06-16 14:53:00,2.31648,2.3168,2.31591,2.31627,36700000.0
2005-06-16 14:54:00,2.31602,2.31661,2.31578,2.31653,37400000.0
2005-06-16 14:55:00,2.31623,2.3168,2.31594,2.31648,33400000.0
2005-06-16 14:56:00,2.31638,2.31683,2.31613,2.31663,42900000.0
2005-06-16 14:57:00,2.31657,2.31671,2.31645,2.31647,48600000.0
2005-06-16 14:58:00,2.3168,2.31739,2.31608,2.31608,43200000.0
2005-06-16 14:59:00,2.31584,2.31653,2.31572,2.31628,36200000.0
2005-06-16 15:00:00,2.31616,2.31642,2.31594,2.31635,35800000.0
2005-06-16 15:01:00,2.31687,2.31702,2.31639,2.31639,25600000.0
2005-06-16 15:02:00,2.31672,2.31692,2.31635,2.31692,28700000.0
2005-06-16 15:03:00,2.31689,2.31689,2.31626,2.31644,42100000.0
2005-06-16 15:04:00,2.31619,2.31695,2.31619,2.31668,35700000.0
2005-06-16 15:05:00,2.31687,2.31706,2.31651,2.31691,36200000.0
2005-06-16 15:06:00,2.31666,2.31711,2.31633,2.31658,36800000.0
2005-06-16 15:07:00,2.31653,2.31715,2.3165,2.31702,53100000.0
2005-06-16 15:08:00,2.31669,2.31746,2.31667,2.31742,52500000.0
2005-06-16 15:09:00,2.31767,2.31769,2.31699,2.31718,26400000.0
2005-06-16 15:10:00,2.31727,2.31727,2.31661,2.31695,45300000.0
2005-06-16 15:11:00,2.31678,2.31703,2.31646,2.31658,26400000.0
2005-06-16 15:12:00,2.31661,2.31693,2.31648,2.31669,34800000.0
2005-06-16 15:13:00,2.31702,2.31702,2.31598,2.31612,42400000.0
2005-06-16 15:14:00,2.31673,2.31691,2.31623,2.31652,49700000.0
2005-06-16 15:15:00,2.31722,2.31729,2.31696,2.3171,36900000.0
2005-06-16 15:16:00,2.3173,2.31748,2.31699,2.31722,46699999.0
2005-06-16 15:17:00,2.3173,2.31762,2.31709,2.31757,37800000.0
2005-06-16 15:18:00,2.31699,2.31716,2.31675,2.31699,46600000.0
2005-06-16 15:19:00,2.31684,2.31706,2.31634,2.31686,37000000.0
2005-06-16 15:20:00,2.31707,2.31716,2.31632,2.31654,24200000.0
2005-06-16 15:21:00,2.31697,2.31699,2.31636,2.31653,42900000.0
2005-06-16 15:22:00,2.31655,2.31696,2.31576,2.31646,45800000.0
2005-06-16 15:23:00,2.31638,2.3169,2.31613,2.31672,23800000.0
2005-06-16 15:24:00,2.31604,2.31665,2.31604,2.3165,18000000.0
2005-06-16 15:25:00,2.31578,2.31593,2.3152,2.31552,22700000.0
2005-06-16 15:26:00,2.3152,2.3154,2.31391,2.31405,41600000.0
2005-06-16 15:27:00,2.31394,2.31479,2.31387,2.31467,34800000.0
2005-06-16 15:28:00,2.31438,2.31523,2.31428,2.31507,49400000.0
2005-06-16 15:29:00,2.31503,2.31607,2.31488,2.3158,41700000.0
2005-06-16 15:30:00,2.31583,2.31736,2.31583,2.31725,42500000.0
2005-06-16 15:31:00,2.31697,2.31723,2.31666,2.31701,29500000.0
2005-06-16 15:32:00,2.3173,2.31744,2.31686,2.31737,34900000.0
2005-06-16 15:33:00,2.31728,2.31728,2.31646,2.31646,16000000.0
2005-06-16 15:34:00,2.3171,2.31772,2.31698,2.31747,23300000.0
2005-06-16 15:35:00,2.31772,2.31792,2.31661,2.31687,34400000.0
2005-06-16 15:36:00,2.3169,2.31723,2.3169,2.31705,42000000.0
2005-06-16 15:37:00,2.31719,2.31719,2.31631,2.31633,34600000.0
2005-06-16 15:38:00,2.31626,2.31677,2.31613,2.31673,36500000.0
2005-06-16 15:39:00,2.31675,2.3174,2.31646,2.31713,21600000.0
2005-06-16 15:40:00,2.31742,2.31754,2.31688,2.31738,35000000.0
2005-06-16 15:41:00,2.31766,2.31857,2.31764,2.31839,41900000.0
2005-06-16 15:42:00,2.31822,2.3184,2.31798,2.31829,30700000.0
2005-06-16 15:43:00,2.31791,2.31889,2.31791,2.31878,34700000.0
2005-06-16 15:44:00,2.31848,2.31977,2.3183,2.31958,30600000.0
2005-06-16 15:45:00,2.31982,2.31995,2.31866,2.31904,60100000.0
2005-06-16 15:46:00,2.31896,2.31934,2.31832,2.31862,29900000.0
2005-06-16 15:47:00,2.31898,2.32003,2.31898,2.31998,19000000.0
2005-06-16 15:48:00,2.31975,2.32006,2.31929,2.32002,46100000.0
2005-06-16 15:49:00,2.32072,2.32072,2.31928,2.31967,43800000.0
2005-06-16 15:50:00,2.31962,2.32011,2.31937,2.31989,29600000.0
2005-06-16 15:51:00,2.31925,2.32007,2.31918,2.31983,54800000.0
2005-06-16 15:52:00,2.3202,2.32087,2.31994,2.32087,17500000.0
2005-06-16 15:53:00,2.32092,2.32111,2.32019,2.32019,20600000.0
2005-06-16 15:54:00,2.32006,2.32061,2.31994,2.32039,41200000.0
2005-06-16 15:55:00,2.32052,2.32059,2.31927,2.31927,25900000.0
2005-06-16 15:56:00,2.31951,2.31983,2.31921,2.31956,26000000.0
2005-06-16 15:57:00,2.3195,2.31977,2.3192,2.31945,31700000.0
2005-06-16 15:58:00,2.31881,2.31928,2.31875,2.31888,42500000.0
2005-06-16 15:59:00,2.31856,2.31937,2.31833,2.31892,29000000.0
2005-06-16 16:00:00,2.31855,2.31944,2.31838,2.3193,23000000.0
2005-06-16 16:01:00,2.31891,2.31946,2.31866,2.31879,35100000.0
2005-06-16 16:02:00,2.31858,2.31932,2.31858,2.31906,65400000.0
2005-06-16 16:03:00,2.31927,2.31948,2.31875,2.31896,39900000.0
2005-06-16 16:04:00,2.31898,2.31923,2.31857,2.31881,37800000.0
2005-06-16 16:05:00,2.31887,2.3189,2.31836,2.31853,24200000.0
2005-06-16 16:06:00,2.31876,2.31907,2.31861,2.31907,39900000.0
2005-06-16 16:07:00,2.31961,2.3198,2.31926,2.3197,28700000.0
2005-06-16 16:08:00,2.31942,2.32014,2.31942,2.32007,41800000.0
2005-06-16 16:09:00,2.31952,2.31981,2.3192,2.31981,34200000.0
2005-06-16 16:10:00,2.31987,2.31995,2.31923,2.31941,24800000.0
2005-06-16 16:11:00,2.31985,2.31991,2.31915,2.3195,59600000.0
2005-06-16 16:12:00,2.31969,2.32001,2.31943,2.31995,42600000.0
2005-06-16 16:13:00,2.31966,2.31985,2.31941,2.31941,26600000.0
2005-06-16 16:14:00,2.3191,2.32075,2.31907,2.32069,43500000.0
2005-06-16 16:15:00,2.32105,2.3211,2.32068,2.32091,30200000.0
2005-06-16 16:16:00,2.32119,2.32119,2.32001,2.32035,21400000.0
2005-06-16 16:17:00,2.32074,2.32086,2.32001,2.32053,32800000.0
2005-06-16 16:18:00,2.32041,2.32064,2.32014,2.32028,27600000.0
2005-06-16 16:19:00,2.32031,2.32087,2.32015,2.32072,36500000.0
2005-06-16 16:20:00,2.32127,2.32127,2.32035,2.32065,28800000.0
2005-06-16 16:21:00,2.32095,2.32132,2.3207,2.32127,30700000.0
2005-06-16 16:22:00,2.32099,2.32119,2.32046,2.32046,41300000.0
2005-06-16 16:23:00,2.32049,2.32085,2.32005,2.32017,26100000.0
2005-06-16 16:24:00,2.32049,2.32052,2.32001,2.32044,35000000.0
2005-06-16 16:25:00,2.32092,2.32107,2.32026,2.32104,35400000.0
2005-06-16 16:26:00,2.3209,2.32116,2.3206,2.32075,47400000.0
2005-06-16 16:27:00,2.32081,2.32147,2.32072,2.32108,22500000.0
2005-06-16 16:28:00,2.32135,2.32139,2.32079,2.32139,46100000.0
2005-06-16 16:29:00,2.32115,2.32147,2.32048,2.32057,26000000.0
2005-06-16 16:30:00,2.32063,2.32089,2.32052,2.32052,30700000.0
2005-06-16 16:31:00,2.32051,2.32065,2.32001,2.32022,56899999.0
2005-06-16 16:32:00,2.32073,2.32073,2.31997,2.32015,30100000.0
2005-06-16 16:33:00,2.32038,2.32072,2.32012,2.32047,36900000.0
2005-06-16 16:34:00,2.32026,2.32081,2.32017,2.32069,56700001.0
2005-06-16 16:35:00,2.32074,2.32103,2.32027,2.32073,32700000.0
2005-06-16 16:36:00,2.32121,2.32127,2.32066,2.32073,48000000.0
2005-06-16 16:37:00,2.32104,2.32106,2.3199,2.32018,39100000.0
2005-06-16 16:38:00,2.32029,2.32067,2.32007,2.32007,55700000.0
2005-06-16 16:39:00,2.32006,2.32037,2.31982,2.31982,48800000.0
2005-06-16 16:40:00,2.32025,2.32025,2.31966,2.31985,22000000.0
2005-06-16 16:41:00,2.32019,2.32028,2.31948,2.31952,70100000.0
2005-06-16 16:42:00,2.31905,2.3198,2.31869,2.3195,24500000.0
2005-06-16 16:43:00,2.31961,2.32035,2.31873,2.31873,42300000.0
2005-06-16 16:44:00,2.31939,2.31976,2.31915,2.31918,40200000.0
2005-06-16 16:45:00,2.31905,2.31979,2.31883,2.31937,44100000.0
2005-06-16 16:46:00,2.31883,2.31901,2.31826,2.31849,45100000.0
2005-06-16 16:47:00,2.31827,2.3188,2.31811,2.31851,29500000.0
2005-06-16 16:48:00,2.31859,2.31887,2.3184,2.31847,38000000.0
2005-06-16 16:49:00,2.31888,2.31908,2.31863,2.31894,51500000.0
2005-06-16 16:50:00,2.31915,2.31922,2.31864,2.31885,40600000.0
2005-06-16 16:51:00,2.31886,2.31929,2.31862,2.31867,37100000.0
2005-06-16 16:52:00,2.31871,2.31918,2.31854,2.31891,24500000.0
2005-06-16 16:53:00,2.31949,2.31971,2.31872,2.31872,32100000.0
2005-06-16 16:54:00,2.31886,2.31929,2.31875,2.31912,67300000.0
2005-06-16 16:55:00,2.31879,2.31944,2.3187,2.319,31000000.0
2005-06-16 16:56:00,2.3188,2.31934,2.3188,2.31925,34200000.0
2005-06-16 16:57:00,2.31883,2.31963,2.31871,2.3192,51400000.0
2005-06-16 16:58:00,2.31918,2.31954,2.31899,2.31933,39300000.0
2005-06-16 16:59:00,2.31939,2.31959,2.31887,2.31892,24000000.0
2005-06-16 17:00:00,2.31937,2.31951,2.31903,2.3191,51200000.0
2005-06-16 17:01:00,2.3194,2.3197,2.31925,2.31953,30000000.0
2005-06-16 17:02:00,2.3191,2.31943,2.31896,2.31924,38300000.0
2005-06-16 17:03:00,2.31959,2.31967,2.31897,2.31931,42400000.0
2005-06-16 17:04:00,2.31934,2.31954,2.31917,2.31948,40700000.0
2005-06-16 17:05:00,2.31938,2.31997,2.31935,2.31997,37500000.0
2005-06-16 17:06:00,2.32032,2.32032,2.31958,2.32005,38000000.0
2005-06-16 17:07:00,2.31986,2.32071,2.31973,2.32052,37100000.0
2005-06-16 17:08:00,2.32057,2.32066,2.3191,2.31912,24500000.0
2005-06-16 17:09:00,2.32052,2.32068,2.31986,2.32029,25300000.0
2005-06-16 17:10:00,2.32023,2.3205,2.31991,2.32048,53600000.0
2005-06-16 17:11:00,2.32026,2.32094,2.32022,2.32089,37100000.0
2005-06-16 17:12:00,2.32108,2.3211,2.32051,2.32064,38100000.0
2005-06-16 17:13:00,2.32074,2.32079,2.32025,2.32036,44800000.0
2005-06-16 17:14:00,2.32047,2.32081,2.32025,2.32063,38500000.0
2005-06-16 17:15:00,2.32062,2.32096,2.32048,2.32096,34000000.0
2005-06-16 17:16:00,2.32055,2.32099,2.32007,2.32007,39800000.0
2005-06-16 17:17:00,2.32086,2.32099,2.32073,2.32087,28200000.0
2005-06-16 17:18:00,2.3206,2.3208,2.32017,2.3203,30000000.0
2005-06-16 17:19:00,2.32037,2.32037,2.31945,2.31981,40100000.0
2005-06-16 17:20:00,2.31962,2.32036,2.31947,2.31987,29700000.0
2005-06-16 17:21:00,2.31973,2.32005,2.3192,2.31951,65100000.0
2005-06-16 17:22:00,2.31912,2.3204,2.31912,2.31983,20900000.0
2005-06-16 17:23:00,2.3198,2.31996,2.31915,2.31944,59800000.0
2005-06-16 17:24:00,2.32029,2.32033,2.31921,2.31929,41400000.0
2005-06-16 17:25:00,2.32072,2.32072,2.31888,2.31937,49600000.0
2005-06-16 17:26:00,2.31984,2.31995,2.31917,2.31974,24500000.0
2005-06-16 17:27:00,2.32003,2.32003,2.31924,2.31987,42200000.0
2005-06-16 17:28:00,2.31963,2.31968,2.31925,2.31946,22400000.0
2005-06-16 17:29:00,2.31937,2.31963,2.31882,2.31882,33900000.0
2005-06-16 17:30:00,2.3187,2.31946,2.31858,2.31929,48200000.0
2005-06-16 17:31:00,2.31904,2.31937,2.31876,2.31937,23000000.0
2005-06-16 17:32:00,2.31861,2.31936,2.3185,2.31936,39200000.0
2005-06-16 17:33:00,2.31907,2.31955,2.31878,2.31955,42200000.0
2005-06-16 17:34:00,2.31913,2.31952,2.319,2.3191,57400000.0
2005-06-16 17:35:00,2.31954,2.31962,2.31911,2.31938,64900000.0
2005-06-16 17:36:00,2.31891,2.3194,2.31875,2.31916,31400000.0
2005-06-16 17:37:00,2.31859,2.31898,2.31841,2.31862,53200000.0
2005-06-16 17:38:00,2.31861,2.31891,2.31795,2.31827,24600000.0
2005-06-16 17:39:00,2.31855,2.31882,2.31854,2.3188,19900000.0
2005-06-16 17:40:00,2.3189,2.31908,2.31815,2.31878,31600000.0
2005-06-16 17:41:00,2.3187,2.31886,2.31831,2.31831,43600000.0
2005-06-16 17:42:00,2.3181,2.31876,2.31784,2.31826,30900000.0
2005-06-16 17:43:00,2.31833,2.31843,2.31774,2.31818,29000000.0
2005-06-16 17:44:00,2.31826,2.31853,2.31792,2.31831,56000000.0
2005-06-16 17:45:00,2.31823,2.31874,2.31806,2.31869,28600000.0
2005-06-16 17:46:00,2.31838,2.31899,2.31816,2.3186,46100000.0
2005-06-16 17:47:00,2.31801,2.31841,2.31795,2.31841,61900000.0
2005-06-16 17:48:00,2.31854,2.31883,2.31813,2.31883,65700000.0
2005-06-16 17:49:00,2.31892,2.31907,2.31851,2.31877,52900000.0
2005-06-16 17:50:00,2.31884,2.31905,2.31787,2.31863,43800000.0
2005-06-16 17:51:00,2.3189,2.31906,2.31847,2.31847,25900000.0
2005-06-16 17:52:00,2.31877,2.31877,2.3184,2.31855,36400000.0
2005-06-16 17:53:00,2.31846,2.31921,2.31846,2.31918,49800000.0
2005-06-16 17:54:00,2.31878,2.31935,2.31853,2.31922,37700000.0
2005-06-16 17:55:00,2.31929,2.31959,2.31896,2.31915,46500000.0
2005-06-16 17:56:00,2.31925,2.31949,2.31901,2.31939,51200000.0
2005-06-16 17:57:00,2.31969,2.31973,2.31856,2.31856,37000000.0
2005-06-16 17:58:00,2.31888,2.31966,2.31881,2.31964,35700000.0
2005-06-16 17:59:00,2.3194,2.31987,2.31916,2.31945,29900000.0
2005-06-16 18:00:00,2.3202,2.32023,2.31881,2.31918,33500000.0
2005-06-16 18:01:00,2.31899,2.31973,2.31842,2.31943,377300000.0
2005-06-16 18:02:00,2.31908,2.31961,2.31855,2.3188,331400000.0
2005-06-16 18:03:00,2.31874,2.3194,2.31862,2.31935,488300000.0
2005-06-16 18:04:00,2.31923,2.31983,2.31895,2.31917,276600000.0
2005-06-16 18:05:00,2.3193,2.31942,2.3185,2.31854,205200001.0
2005-06-16 18:06:00,2.31883,2.31922,2.31809,2.31846,410000000.0
2005-06-16 18:07:00,2.31857,2.31921,2.31838,2.31865,381400000.0
2005-06-16 18:08:00,2.31862,2.31916,2.31842,2.31875,428700000.0
2005-06-16 18:09:00,2.31873,2.31926,2.31862,2.31918,261900000.0
2005-06-16 18:10:00,2.31892,2.31983,2.3187,2.31973,257200000.0
2005-06-16 18:11:00,2.31981,2.3202,2.31941,2.32001,220500000.0
2005-06-16 18:12:00,2.31981,2.32016,2.31912,2.31993,185900000.0
2005-06-16 18:13:00,2.31993,2.32042,2.31934,2.31957,139600000.0
2005-06-16 18:14:00,2.31932,2.31979,2.31882,2.31931,304400000.0
2005-06-16 18:15:00,2.31951,2.32095,2.31934,2.32052,351400000.0
2005-06-16 18:16:00,2.32079,2.32079,2.3199,2.32051,357100000.0
2005-06-16 18:17:00,2.32055,2.32149,2.32009,2.32074,256500000.0
2005-06-16 18:18:00,2.32105,2.32143,2.32039,2.32124,188300000.0
2005-06-16 18:19:00,2.32104,2.32171,2.32043,2.3208,250400000.0
2005-06-16 18:20:00,2.3212,2.3213,2.31987,2.32047,173299998.0
2005-06-16 18:21:00,2.32053,2.32056,2.31969,2.32012,219800000.0
2005-06-16 18:22:00,2.3202,2.32038,2.31898,2.31966,198400000.0
2005-06-16 18:23:00,2.31955,2.32034,2.31911,2.31957,383899999.0
2005-06-16 18:24:00,2.31964,2.32024,2.3192,2.31978,318700000.0
2005-06-16 18:25:00,2.32003,2.32096,2.31956,2.31989,279500000.0
2005-06-16 18:26:00,2.31962,2.32025,2.31912,2.31917,331400000.0
2005-06-16 18:27:00,2.31944,2.31998,2.31893,2.31998,289100000.0
2005-06-16 18:28:00,2.31958,2.3201,2.31906,2.31991,214200000.0
2005-06-16 18:29:00,2.3197,2.31984,2.31905,2.3194,239400000.0
2005-06-16 18:30:00,2.31944,2.32014,2.31909,2.31999,239400000.0
2005-06-16 18:31:00,2.32004,2.32051,2.3194,2.3204,170200001.0
2005-06-16 18:32:00,2.32083,2.32083,2.31997,2.31999,160700000.0
2005-06-16 18:33:00,2.32064,2.32079,2.31991,2.32074,279500000.0
2005-06-16 18:34:00,2.32085,2.32085,2.32,2.32059,388400001.0
2005-06-16 18:35:00,2.32057,2.3209,2.31991,2.31994,130900000.0
2005-06-16 18:36:00,2.31942,2.32087,2.31942,2.3203,81600000.0
2005-06-16 18:37:00,2.32098,2.32103,2.32003,2.32084,90100000.0
2005-06-16 18:38:00,2.32095,2.32175,2.3205,2.32175,85000000.0
2005-06-16 18:39:00,2.32184,2.3222,2.32111,2.32111,144500000.0
2005-06-16 18:40:00,2.32113,2.32148,2.32096,2.32129,159100000.0
2005-06-16 18:41:00,2.32105,2.32139,2.3207,2.32138,165000000.0
2005-06-16 18:42:00,2.32172,2.32191,2.32057,2.32089,127700001.0
2005-06-16 18:43:00,2.32062,2.32135,2.32058,2.32107,49000000.0
2005-06-16 18:44:00,2.32102,2.32109,2.32039,2.32055,156200000.0
2005-06-16 18:45:00,2.32063,2.32103,2.32005,2.32028,80200000.0
2005-06-16 18:46:00,2.31973,2.32072,2.31973,2.32034,36500000.0
2005-06-16 18:47:00,2.31994,2.32037,2.31992,2.32036,29300000.0
2005-06-16 18:48:00,2.32003,2.32107,2.31964,2.32027,108300000.0
2005-06-16 18:49:00,2.32038,2.3206,2.31998,2.3206,23600000.0
2005-06-16 18:50:00,2.32037,2.32101,2.32037,2.32074,46100000.0
2005-06-16 18:51:00,2.32082,2.32086,2.32002,2.32012,170600000.0
2005-06-16 18:52:00,2.32037,2.32101,2.31997,2.32052,133800000.0
2005-06-16 18:53:00,2.32062,2.32098,2.32019,2.32078,113100000.0
2005-06-16 18:54:00,2.32087,2.3214,2.32045,2.32127,165600001.0
2005-06-16 18:55:00,2.32128,2.3219,2.32082,2.32146,163600001.0
2005-06-16 18:56:00,2.3215,2.32163,2.32082,2.32127,42300000.0
2005-06-16 18:57:00,2.3214,2.3219,2.32101,2.32101,63100000.0
2005-06-16 18:58:00,2.32113,2.32151,2.32066,2.32095,235300000.0
2005-06-16 18:59:00,2.3208,2.3216,2.32054,2.32111,194100000.0
2005-06-16 19:00:00,2.32112,2.32155,2.32108,2.32152,42800000.0
2005-06-16 19:01:00,2.32125,2.32177,2.32115,2.32176,38400000.0
2005-06-16 19:02:00,2.32191,2.32191,2.32079,2.32125,201400000.0
2005-06-16 19:03:00,2.3211,2.32127,2.32022,2.3205,86900000.0
2005-06-16 19:04:00,2.32125,2.32128,2.3207,2.32128,38400000.0
2005-06-16 19:05:00,2.32139,2.32139,2.32033,2.32102,42200000.0
2005-06-16 19:06:00,2.32098,2.32108,2.32019,2.32019,255000000.0
2005-06-16 19:07:00,2.32009,2.32104,2.32009,2.32098,118000000.0
2005-06-16 19:08:00,2.32136,2.32136,2.32045,2.32096,214600000.0
2005-06-16 19:09:00,2.32099,2.32099,2.32016,2.3205,134400000.0
2005-06-16 19:10:00,2.32035,2.32112,2.32029,2.32098,84100000.0
2005-06-16 19:11:00,2.3205,2.32095,2.32038,2.32072,55500000.0
2005-06-16 19:12:00,2.32106,2.32126,2.32072,2.3212,29600000.0
2005-06-16 19:13:00,2.32135,2.32153,2.32073,2.32121,121400000.0
2005-06-16 19:14:00,2.32146,2.32182,2.32128,2.32143,109000000.0
2005-06-16 19:15:00,2.32174,2.32204,2.32105,2.32105,102300000.0
2005-06-16 19:16:00,2.32147,2.32168,2.32122,2.32127,31800000.0
2005-06-16 19:17:00,2.32109,2.32173,2.32105,2.32113,91099999.0
2005-06-16 19:18:00,2.32101,2.32205,2.32096,2.32175,91800000.0
2005-06-16 19:19:00,2.32158,2.32197,2.32093,2.32132,114800000.0
2005-06-16 19:20:00,2.32133,2.3215,2.32064,2.32125,149200000.0
2005-06-16 19:21:00,2.32123,2.32154,2.32086,2.32144,114200000.0
2005-06-16 19:22:00,2.32112,2.32187,2.32099,2.32152,62400000.0
2005-06-16 19:23:00,2.32134,2.3216,2.3208,2.32127,175800000.0
2005-06-16 19:24:00,2.32143,2.32155,2.32077,2.32118,85600000.0
2005-06-16 19:25:00,2.32129,2.32171,2.3211,2.32118,83900000.0
2005-06-16 19:26:00,2.32121,2.32135,2.3206,2.32098,160900000.0
2005-06-16 19:27:00,2.32085,2.32123,2.3205,2.32069,130700000.0
2005-06-16 19:28:00,2.32089,2.32105,2.32026,2.32082,81300001.0
2005-06-16 19:29:00,2.32094,2.32129,2.32071,2.32102,120000000.0
2005-06-16 19:30:00,2.32077,2.32152,2.32069,2.321,212699999.0
2005-06-16 19:31:00,2.32096,2.32108,2.32044,2.32099,72600000.0
2005-06-16 19:32:00,2.32081,2.32121,2.32049,2.32068,113600000.0
2005-06-16 19:33:00,2.3208,2.32086,2.32027,2.32069,69300000.0
2005-06-16 19:34:00,2.32062,2.32093,2.32005,2.32023,130000000.0
2005-06-16 19:35:00,2.31995,2.32049,2.31968,2.31984,127700000.0
2005-06-16 19:36:00,2.31965,2.3205,2.31907,2.31967,116500000.0
2005-06-16 19:37:00,2.31982,2.31987,2.31904,2.31986,31200000.0
2005-06-16 19:38:00,2.31973,2.32009,2.31961,2.31996,26200000.0
2005-06-16 19:39:00,2.31971,2.32032,2.31957,2.31966,49500000.0
2005-06-16 19:40:00,2.31965,2.32028,2.31927,2.3202,81700000.0
2005-06-16 19:41:00,2.32022,2.32052,2.31961,2.31961,91100000.0
2005-06-16 19:42:00,2.3198,2.3206,2.3197,2.3197,91600000.0
2005-06-16 19:43:00,2.32021,2.3204,2.31963,2.31963,26100000.0
2005-06-16 19:44:00,2.31991,2.32031,2.31939,2.3199,82300000.0
2005-06-16 19:45:00,2.31967,2.31978,2.31903,2.3194,54000000.0
2005-06-16 19:46:00,2.3194,2.3198,2.31922,2.3194,82300000.0
2005-06-16 19:47:00,2.31935,2.31974,2.31898,2.31941,31900000.0
2005-06-16 19:48:00,2.31934,2.31974,2.31902,2.3193,62400000.0
2005-06-16 19:49:00,2.31945,2.31965,2.31892,2.31903,85100000.0
2005-06-16 19:50:00,2.31958,2.31965,2.31875,2.31959,69600000.0
2005-06-16 19:51:00,2.31941,2.31988,2.31933,2.31943,91300000.0
2005-06-16 19:52:00,2.31937,2.31965,2.3189,2.31922,83199999.0
2005-06-16 19:53:00,2.31923,2.31951,2.31902,2.31934,27900000.0
2005-06-16 19:54:00,2.3194,2.31976,2.31888,2.31966,76400000.0
2005-06-16 19:55:00,2.31955,2.31968,2.31907,2.31949,22000000.0
2005-06-16 19:56:00,2.31975,2.31983,2.31933,2.31949,54200000.0
2005-06-16 19:57:00,2.31927,2.31992,2.31912,2.31939,139600000.0
2005-06-16 19:58:00,2.31942,2.31976,2.319,2.3195,104900000.0
2005-06-16 19:59:00,2.31952,2.31962,2.31886,2.31954,117200000.0
2005-06-16 20:00:00,2.31936,2.31983,2.31908,2.31983,81700000.0
2005-06-16 20:01:00,2.31917,2.31968,2.31876,2.31903,75200000.0
2005-06-16 20:02:00,2.3201,2.32017,2.31907,2.31929,50900000.0
2005-06-16 20:03:00,2.31987,2.32019,2.31952,2.31962,44000000.0
2005-06-16 20:04:00,2.31961,2.31989,2.31943,2.31949,40700000.0
2005-06-16 20:05:00,2.3197,2.32014,2.31938,2.31938,35100000.0
2005-06-16 20:06:00,2.31902,2.31972,2.319,2.3197,40000000.0
2005-06-16 20:07:00,2.32005,2.3203,2.31966,2.32029,49800000.0
2005-06-16 20:08:00,2.32039,2.32109,2.32005,2.32087,56000000.0
2005-06-16 20:09:00,2.32065,2.32068,2.31986,2.32044,30100000.0
2005-06-16 20:10:00,2.32057,2.3207,2.32013,2.32025,15700000.0
2005-06-16 20:11:00,2.32002,2.32059,2.31924,2.32056,51100000.0
2005-06-16 20:12:00,2.32035,2.32095,2.32007,2.3207,180000001.0
2005-06-16 20:13:00,2.32023,2.32062,2.31918,2.32017,158700001.0
2005-06-16 20:14:00,2.32031,2.32058,2.31968,2.32024,118200000.0
2005-06-16 20:15:00,2.32002,2.32077,2.32002,2.32022,166500000.0
2005-06-16 20:16:00,2.3202,2.3206,2.31993,2.32058,200499999.0
2005-06-16 20:17:00,2.32092,2.32099,2.3204,2.32084,30200000.0
2005-06-16 20:18:00,2.32078,2.3208,2.31996,2.32055,73200000.0
2005-06-16 20:19:00,2.3205,2.32086,2.32011,2.32081,180400000.0
2005-06-16 20:20:00,2.32076,2.32077,2.3198,2.32031,195200000.0
2005-06-16 20:21:00,2.32026,2.3209,2.32014,2.32053,109900000.0
2005-06-16 20:22:00,2.32089,2.32128,2.32027,2.32128,81700000.0
2005-06-16 20:23:00,2.32117,2.32162,2.32061,2.32123,153700000.0
2005-06-16 20:24:00,2.321,2.32127,2.32074,2.32093,62200000.0
2005-06-16 20:25:00,2.32082,2.32106,2.32046,2.32075,151000000.0
2005-06-16 20:26:00,2.32092,2.32115,2.32045,2.32059,152300000.0
2005-06-16 20:27:00,2.32073,2.32109,2.32033,2.32092,96900000.0
2005-06-16 20:28:00,2.32086,2.32096,2.32023,2.3205,221800000.0
2005-06-16 20:29:00,2.32082,2.32111,2.32027,2.321,123000000.0
2005-06-16 20:30:00,2.32091,2.32165,2.32075,2.32145,365300001.0
2005-06-16 20:31:00,2.32098,2.32129,2.32067,2.32067,212800001.0
2005-06-16 20:32:00,2.32045,2.32087,2.32026,2.32087,411100002.0
2005-06-16 20:33:00,2.32059,2.32109,2.32024,2.32058,90000000.0
2005-06-16 20:34:00,2.32058,2.32107,2.32002,2.32067,87400000.0
2005-06-16 20:35:00,2.32059,2.32099,2.32027,2.32069,49100000.0
2005-06-16 20:36:00,2.32038,2.32081,2.31969,2.32081,56500000.0
2005-06-16 20:37:00,2.32023,2.32091,2.31961,2.32,109500000.0
2005-06-16 20:38:00,2.32012,2.32058,2.31975,2.32029,187200000.0
2005-06-16 20:39:00,2.32032,2.32046,2.31957,2.3203,114000000.0
2005-06-16 20:40:00,2.32032,2.32033,2.31915,2.32007,132600001.0
2005-06-16 20:41:00,2.32022,2.32078,2.32,2.32002,161300000.0
2005-06-16 20:42:00,2.31994,2.32042,2.31943,2.31957,76800000.0
2005-06-16 20:43:00,2.31967,2.3198,2.31855,2.3188,101700000.0
2005-06-16 20:44:00,2.31945,2.31945,2.31834,2.31885,186900000.0
2005-06-16 20:45:00,2.31941,2.31982,2.31905,2.31971,54700000.0
2005-06-16 20:46:00,2.31982,2.31986,2.31926,2.31948,25400000.0
2005-06-16 20:47:00,2.31955,2.31955,2.31868,2.31877,157999999.0
2005-06-16 20:48:00,2.31949,2.32006,2.31876,2.31932,202700001.0
2005-06-16 20:49:00,2.31931,2.31981,2.31893,2.31919,126900000.0
2005-06-16 20:50:00,2.31898,2.31958,2.31877,2.31935,156500000.0
2005-06-16 20:51:00,2.31868,2.3191,2.3181,2.3188,89700000.0
2005-06-16 20:52:00,2.31898,2.31898,2.31788,2.31843,178500000.0
2005-06-16 20:53:00,2.31829,2.3189,2.31784,2.31827,230100000.0
2005-06-16 20:54:00,2.31817,2.31821,2.31694,2.3177,195600000.0
2005-06-16 20:55:00,2.31735,2.31753,2.31645,2.31647,49800000.0
2005-06-16 20:56:00,2.31659,2.31773,2.31643,2.31689,297100000.0
2005-06-16 20:57:00,2.31627,2.31667,2.31573,2.31615,272000000.0
2005-06-16 20:58:00,2.316,2.31665,2.31461,2.31597,205800000.0
2005-06-16 20:59:00,2.3159,2.31767,2.31452,2.31634,241000000.0
2005-06-16 21:00:00,2.31694,2.31706,2.31572,2.31597,240500000.0
2005-06-16 21:01:00,2.3164,2.31697,2.31613,2.31693,353300000.0
2005-06-16 21:02:00,2.31685,2.31685,2.316,2.31656,87000000.0
2005-06-16 21:03:00,2.31663,2.31701,2.31607,2.3165,133900003.0
2005-06-16 21:04:00,2.31698,2.31752,2.31641,2.31701,90199999.0
2005-06-16 21:05:00,2.31621,2.31722,2.31589,2.31722,47800000.0
2005-06-16 21:06:00,2.31667,2.31698,2.31615,2.31637,64800000.0
2005-06-16 21:07:00,2.31653,2.31671,2.31625,2.31656,36800000.0
2005-06-16 21:08:00,2.31613,2.31685,2.31613,2.31651,31200000.0
2005-06-16 21:09:00,2.31625,2.31714,2.31617,2.31714,46400001.0
2005-06-16 21:10:00,2.317,2.3171,2.31649,2.31707,64300000.0
2005-06-16 21:11:00,2.31698,2.31747,2.31675,2.31728,132500000.0
2005-06-16 21:12:00,2.31676,2.31737,2.31667,2.31729,61300000.0
2005-06-16 21:13:00,2.31723,2.31751,2.31681,2.31681,93400000.0
2005-06-16 21:14:00,2.31725,2.31732,2.31655,2.31693,167300001.0
2005-06-16 21:15:00,2.31686,2.31757,2.31665,2.31712,204600000.0
2005-06-16 21:16:00,2.31722,2.31766,2.317,2.31741,139399999.0
2005-06-16 21:17:00,2.3177,2.31805,2.31708,2.31781,192800000.0
2005-06-16 21:18:00,2.3179,2.31821,2.3173,2.31789,120200000.0
2005-06-16 21:19:00,2.31758,2.31774,2.31678,2.31728,93600001.0
2005-06-16 21:20:00,2.31755,2.31777,2.31681,2.31681,196900000.0
2005-06-16 21:21:00,2.31685,2.31756,2.31685,2.31742,288100000.0
2005-06-16 21:22:00,2.31722,2.31762,2.31671,2.31724,164800000.0
2005-06-16 21:23:00,2.31736,2.31758,2.31659,2.31731,183900000.0
2005-06-16 21:24:00,2.31726,2.31756,2.31669,2.31705,75000000.0
2005-06-16 21:25:00,2.31699,2.31812,2.3169,2.31739,47200000.0
2005-06-16 21:26:00,2.31777,2.31777,2.31737,2.31768,43800000.0
2005-06-16 21:27:00,2.31766,2.31789,2.31727,2.31735,54600000.0
2005-06-16 21:28:00,2.31757,2.31782,2.31716,2.31717,103300000.0
2005-06-16 21:29:00,2.31728,2.31797,2.31728,2.31745,60800000.0
2005-06-16 21:30:00,2.31707,2.31786,2.31686,2.31783,30100000.0
2005-06-16 21:31:00,2.31786,2.31791,2.31747,2.31765,47700000.0
2005-06-16 21:32:00,2.31775,2.31817,2.31753,2.31758,171500000.0
2005-06-16 21:33:00,2.31741,2.31808,2.31741,2.31782,66200000.0
2005-06-16 21:34:00,2.31772,2.31807,2.3172,2.3173,143800000.0
2005-06-16 21:35:00,2.31708,2.3178,2.31694,2.31762,38300000.0
2005-06-16 21:36:00,2.31766,2.31772,2.31724,2.31748,41900000.0
2005-06-16 21:37:00,2.31747,2.31779,2.31696,2.31696,71900000.0
2005-06-16 21:38:00,2.31772,2.31772,2.31697,2.31725,53600000.0
2005-06-16 21:39:00,2.31742,2.31748,2.31601,2.31712,46800000.0
2005-06-16 21:40:00,2.31787,2.31787,2.3174,2.31757,24500000.0
2005-06-16 21:41:00,2.3174,2.31775,2.31735,2.31768,38000000.0
2005-06-16 21:42:00,2.31766,2.31793,2.31672,2.31793,111300000.0
2005-06-16 21:43:00,2.31795,2.31814,2.31718,2.31791,94400000.0
2005-06-16 21:44:00,2.31756,2.31806,2.31716,2.31762,87400000.0
2005-06-16 21:45:00,2.31781,2.31834,2.31743,2.31785,85200000.0
2005-06-16 21:46:00,2.31781,2.31835,2.31721,2.31801,78000000.0
2005-06-16 21:47:00,2.31805,2.31834,2.3176,2.31767,110100000.0
2005-06-16 21:48:00,2.31752,2.31798,2.31732,2.31732,50400000.0
2005-06-16 21:49:00,2.31732,2.31777,2.31662,2.31774,66800000.0
2005-06-16 21:50:00,2.3174,2.3176,2.31599,2.31699,45000000.0
2005-06-16 21:51:00,2.31752,2.31759,2.31719,2.31756,28200000.0
2005-06-16 21:52:00,2.31732,2.31765,2.31693,2.31696,147200000.0
2005-06-16 21:53:00,2.3174,2.31777,2.31701,2.31701,45600000.0
2005-06-16 21:54:00,2.31744,2.31781,2.3174,2.31781,38100000.0
2005-06-16 21:55:00,2.31785,2.31798,2.31722,2.31798,64100000.0
2005-06-16 21:56:00,2.31769,2.31805,2.3173,2.31754,52200000.0
2005-06-16 21:57:00,2.31762,2.31784,2.31692,2.317,17200000.0
2005-06-16 21:58:00,2.31741,2.31812,2.31687,2.31809,28400000.0
2005-06-16 21:59:00,2.318,2.31883,2.31764,2.31871,152700000.0
2005-06-16 22:00:00,2.31872,2.31927,2.31818,2.31862,49700000.0
2005-06-16 22:01:00,2.31837,2.31856,2.31784,2.31784,34100000.0
2005-06-16 22:02:00,2.31833,2.31865,2.31749,2.31814,117500000.0
2005-06-16 22:03:00,2.31804,2.31875,2.31786,2.31875,36700000.0
2005-06-16 22:04:00,2.31826,2.31842,2.31787,2.31828,116500000.0
2005-06-16 22:05:00,2.31835,2.31835,2.31783,2.31802,69800000.0
2005-06-16 22:06:00,2.31772,2.31812,2.31751,2.31778,23900000.0
2005-06-16 22:07:00,2.31804,2.31815,2.31751,2.3176,31500000.0
2005-06-16 22:08:00,2.31762,2.31797,2.31728,2.31793,46700000.0
2005-06-16 22:09:00,2.31727,2.318,2.31727,2.31763,31900000.0
2005-06-16 22:10:00,2.31731,2.31797,2.31722,2.31794,28800000.0
2005-06-16 22:11:00,2.31737,2.31784,2.31721,2.31765,27400000.0
2005-06-16 22:12:00,2.31736,2.31784,2.31631,2.31759,62200000.0
2005-06-16 22:13:00,2.31762,2.31798,2.31743,2.31798,45700000.0
2005-06-16 22:14:00,2.31775,2.31808,2.31761,2.31761,34800000.0
2005-06-16 22:15:00,2.31804,2.31804,2.31713,2.31786,136700000.0
2005-06-16 22:16:00,2.31745,2.31799,2.31724,2.31745,130500000.0
2005-06-16 22:17:00,2.31721,2.3181,2.31721,2.3181,30400000.0
2005-06-16 22:18:00,2.31762,2.31837,2.31762,2.31782,35200000.0
2005-06-16 22:19:00,2.31809,2.31814,2.31773,2.31773,36400000.0
2005-06-16 22:20:00,2.31773,2.31804,2.31772,2.31793,23000000.0
2005-06-16 22:21:00,2.31792,2.31799,2.31755,2.31795,32500000.0
2005-06-16 22:22:00,2.3179,2.31845,2.3177,2.31779,105000000.0
2005-06-16 22:23:00,2.31776,2.31816,2.31743,2.31759,88200000.0
2005-06-16 22:24:00,2.31779,2.31803,2.31735,2.31803,45100000.0
2005-06-16 22:25:00,2.31763,2.31804,2.31752,2.3179,50600000.0
2005-06-16 22:26:00,2.31764,2.31789,2.31737,2.31783,28200000.0
2005-06-16 22:27:00,2.31765,2.31777,2.31741,2.31768,25400000.0
2005-06-16 22:28:00,2.31748,2.31836,2.31726,2.31833,36300000.0
2005-06-16 22:29:00,2.31818,2.31845,2.31779,2.31825,139100001.0
2005-06-16 22:30:00,2.31773,2.31832,2.31765,2.31807,136800000.0
2005-06-16 22:31:00,2.31797,2.31801,2.3172,2.31738,40600000.0
2005-06-16 22:32:00,2.31759,2.31777,2.31732,2.31742,30300000.0
2005-06-16 22:33:00,2.31732,2.31797,2.31692,2.31695,50300000.0
2005-06-16 22:34:00,2.31703,2.31804,2.31644,2.31755,63800000.0
2005-06-16 22:35:00,2.31775,2.31846,2.31749,2.31834,46200000.0
2005-06-16 22:36:00,2.31832,2.31848,2.31792,2.31847,28600000.0
2005-06-16 22:37:00,2.31823,2.31834,2.31793,2.31816,52200000.0
2005-06-16 22:38:00,2.3189,2.3189,2.31786,2.31823,64900000.0
2005-06-16 22:39:00,2.31824,2.31839,2.31791,2.31791,47900000.0
2005-06-16 22:40:00,2.31864,2.31864,2.31765,2.31782,31400000.0
2005-06-16 22:41:00,2.31814,2.31824,2.31786,2.31786,40000000.0
2005-06-16 22:42:00,2.31756,2.31808,2.3173,2.31783,59000000.0
2005-06-16 22:43:00,2.31754,2.31792,2.31689,2.31767,154400000.0
2005-06-16 22:44:00,2.31744,2.31797,2.31725,2.31742,44800000.0
2005-06-16 22:45:00,2.31736,2.31791,2.31701,2.31749,50800000.0
2005-06-16 22:46:00,2.31745,2.31772,2.31674,2.31745,107100000.0
2005-06-16 22:47:00,2.3171,2.31778,2.31702,2.31757,36700000.0
2005-06-16 22:48:00,2.3173,2.31761,2.31686,2.31687,68600000.0
2005-06-16 22:49:00,2.31712,2.31779,2.3166,2.31766,79700000.0
2005-06-16 22:50:00,2.31759,2.31789,2.31744,2.31766,30500000.0
2005-06-16 22:51:00,2.31774,2.31811,2.31719,2.31776,88800000.0
2005-06-16 22:52:00,2.31764,2.31793,2.31717,2.31735,52100000.0
2005-06-16 22:53:00,2.31761,2.31781,2.31729,2.31743,36400000.0
2005-06-16 22:54:00,2.31741,2.31826,2.31741,2.31804,29900000.0
2005-06-16 22:55:00,2.3178,2.31813,2.31752,2.31801,35600000.0
2005-06-16 22:56:00,2.31795,2.31823,2.31738,2.31738,31900000.0
2005-06-16 22:57:00,2.31765,2.31794,2.31739,2.31761,27800000.0
2005-06-16 22:58:00,2.31741,2.31785,2.31717,2.31717,42600000.0
2005-06-16 22:59:00,2.31714,2.31784,2.31714,2.31784,41800000.0
2005-06-16 23:00:00,2.31764,2.31791,2.31747,2.31765,36400000.0
2005-06-16 23:01:00,2.31791,2.31791,2.31704,2.3172,31100000.0
2005-06-16 23:02:00,2.31709,2.31774,2.31679,2.31774,21800000.0
2005-06-16 23:03:00,2.31765,2.3181,2.31742,2.31784,40800000.0
2005-06-16 23:04:00,2.31783,2.31787,2.31709,2.31748,21100000.0
2005-06-16 23:05:00,2.3175,2.31779,2.31717,2.31721,40800000.0
2005-06-16 23:06:00,2.31765,2.31771,2.31683,2.31725,49500000.0
2005-06-16 23:07:00,2.31772,2.31779,2.31743,2.31764,24300000.0
2005-06-16 23:08:00,2.31782,2.31788,2.31682,2.31682,33800000.0
2005-06-16 23:09:00,2.31648,2.31711,2.31633,2.31686,17600000.0
2005-06-16 23:10:00,2.31662,2.31696,2.31659,2.31668,27300000.0
2005-06-16 23:11:00,2.31647,2.31732,2.31641,2.3172,46200000.0
2005-06-16 23:12:00,2.3171,2.31745,2.3169,2.31725,29400000.0
2005-06-16 23:13:00,2.31729,2.31751,2.31705,2.3172,16400000.0
2005-06-16 23:14:00,2.31728,2.31755,2.31707,2.31729,34400000.0
2005-06-16 23:15:00,2.31723,2.31769,2.31711,2.31735,33600000.0
2005-06-16 23:16:00,2.31702,2.31762,2.317,2.31739,39600000.0
2005-06-16 23:17:00,2.31739,2.31761,2.31703,2.31754,40400000.0
2005-06-16 23:18:00,2.31761,2.31767,2.31715,2.31767,18800000.0
2005-06-16 23:19:00,2.31708,2.31789,2.31707,2.31789,34700000.0
2005-06-16 23:20:00,2.31768,2.31788,2.31745,2.31755,20800000.0
2005-06-16 23:21:00,2.31771,2.31804,2.3172,2.31733,42300000.0
2005-06-16 23:22:00,2.31759,2.31762,2.31715,2.31741,33700000.0
2005-06-16 23:23:00,2.31758,2.31779,2.31718,2.31755,50700000.0
2005-06-16 23:24:00,2.31794,2.31796,2.31733,2.31778,49000000.0
2005-06-16 23:25:00,2.31748,2.31803,2.3174,2.31743,49000000.0
2005-06-16 23:26:00,2.31723,2.31775,2.31716,2.31738,40200000.0
2005-06-16 23:27:00,2.31738,2.31762,2.31699,2.31699,53000000.0
2005-06-16 23:28:00,2.317,2.31754,2.31682,2.31682,40400000.0
2005-06-16 23:29:00,2.31658,2.31729,2.31658,2.31699,38200000.0
2005-06-16 23:30:00,2.31707,2.31716,2.31669,2.3169,48800000.0
2005-06-16 23:31:00,2.31694,2.31711,2.3166,2.31688,47700000.0
2005-06-16 23:32:00,2.31705,2.31746,2.31684,2.31684,16600000.0
2005-06-16 23:33:00,2.31687,2.31755,2.31681,2.31703,43900000.0
2005-06-16 23:34:00,2.31724,2.31736,2.31682,2.31682,50800000.0
2005-06-16 23:35:00,2.31679,2.31765,2.31679,2.31716,56400000.0
2005-06-16 23:36:00,2.31756,2.31777,2.31724,2.31724,40800000.0
2005-06-16 23:37:00,2.31747,2.31774,2.31695,2.31703,22200000.0
2005-06-16 23:38:00,2.31717,2.31756,2.31707,2.31718,49700000.0
2005-06-16 23:39:00,2.31681,2.31768,2.31673,2.31727,34600000.0
2005-06-16 23:40:00,2.31695,2.31787,2.31693,2.31778,34000000.0
2005-06-16 23:41:00,2.3175,2.31788,2.31721,2.31783,34100000.0
2005-06-16 23:42:00,2.31711,2.31792,2.31711,2.31792,64100000.0
2005-06-16 23:43:00,2.3179,2.31797,2.31769,2.31797,22400000.0
2005-06-16 23:44:00,2.31746,2.31768,2.31736,2.3175,42900000.0
2005-06-16 23:45:00,2.31843,2.31843,2.31747,2.31829,50900000.0
2005-06-16 23:46:00,2.318,2.31817,2.31734,2.31771,44400000.0
2005-06-16 23:47:00,2.31795,2.31825,2.3177,2.31811,73200000.0
2005-06-16 23:48:00,2.318,2.31814,2.31748,2.31807,43000000.0
2005-06-16 23:49:00,2.31837,2.31855,2.31707,2.31714,31400000.0
2005-06-16 23:50:00,2.31757,2.31821,2.31747,2.31778,38800001.0
2005-06-16 23:51:00,2.3177,2.31795,2.31749,2.31788,36100000.0
2005-06-16 23:52:00,2.31733,2.3178,2.31687,2.3178,24300000.0
2005-06-16 23:53:00,2.31763,2.31807,2.31744,2.31793,60400000.0
2005-06-16 23:54:00,2.31782,2.31816,2.31751,2.31804,34200000.0
2005-06-16 23:55:00,2.31829,2.31829,2.31757,2.31777,29700000.0
2005-06-16 23:56:00,2.31805,2.3189,2.31776,2.31881,50100000.0
2005-06-16 23:57:00,2.31861,2.31861,2.31797,2.31847,25500000.0
2005-06-16 23:58:00,2.31841,2.31907,2.31788,2.31907,30800000.0
2005-06-16 23:59:00,2.31893,2.31905,2.31845,2.31881,22300000.0
2005-06-17 00:00:00,2.31833,2.31949,2.31816,2.31941,32900000.0
2005-06-17 00:01:00,2.31945,2.3195,2.31848,2.31853,50300001.0
2005-06-17 00:02:00,2.31873,2.31935,2.31844,2.31905,32700000.0
2005-06-17 00:03:00,2.31882,2.31912,2.31854,2.31854,26400000.0
2005-06-17 00:04:00,2.31811,2.31867,2.31795,2.31841,40700000.0
2005-06-17 00:05:00,2.31813,2.31983,2.3181,2.31944,49800000.0
2005-06-17 00:06:00,2.3193,2.3193,2.31844,2.31844,24900000.0
2005-06-17 00:07:00,2.3183,2.31885,2.3183,2.31861,24000000.0
2005-06-17 00:08:00,2.3184,2.31946,2.3184,2.31935,23200000.0
2005-06-17 00:09:00,2.31893,2.3192,2.31848,2.31852,86300000.0
2005-06-17 00:10:00,2.31885,2.31926,2.31867,2.31907,22300000.0
2005-06-17 00:11:00,2.31903,2.31944,2.31875,2.31908,53700000.0
2005-06-17 00:12:00,2.319,2.31934,2.31871,2.31895,33900000.0
2005-06-17 00:13:00,2.31883,2.31895,2.31853,2.31853,22800000.0
2005-06-17 00:14:00,2.3186,2.31936,2.31852,2.31886,38300000.0
2005-06-17 00:15:00,2.31889,2.31929,2.31875,2.31929,36300000.0
2005-06-17 00:16:00,2.31868,2.31922,2.31844,2.31895,36900000.0
2005-06-17 00:17:00,2.31868,2.31937,2.31848,2.3191,32800000.0
2005-06-17 00:18:00,2.31946,2.31971,2.31899,2.31971,48200000.0
2005-06-17 00:19:00,2.3193,2.3201,2.31919,2.31995,26500000.0
2005-06-17 00:20:00,2.31944,2.31957,2.31916,2.31918,50400000.0
2005-06-17 00:21:00,2.31955,2.3198,2.31921,2.3198,58200000.0
2005-06-17 00:22:00,2.31951,2.31996,2.31938,2.31989,37700000.0
2005-06-17 00:23:00,2.32007,2.32013,2.31864,2.31864,57200000.0
2005-06-17 00:24:00,2.31895,2.31992,2.31895,2.31924,31100000.0
2005-06-17 00:25:00,2.31925,2.31934,2.31883,2.31908,43300000.0
2005-06-17 00:26:00,2.31921,2.3194,2.31879,2.31886,61899999.0
2005-06-17 00:27:00,2.319,2.31925,2.31861,2.31872,34700000.0
2005-06-17 00:28:00,2.31899,2.31927,2.31865,2.31927,45100000.0
2005-06-17 00:29:00,2.3191,2.3193,2.31874,2.31907,37200000.0
2005-06-17 00:30:00,2.31892,2.31921,2.31867,2.31867,40400000.0
2005-06-17 00:31:00,2.31843,2.3193,2.31843,2.3193,22200000.0
2005-06-17 00:32:00,2.31919,2.31926,2.31886,2.31919,48900000.0
2005-06-17 00:33:00,2.3193,2.31953,2.31865,2.31916,64200000.0
2005-06-17 00:34:00,2.31923,2.31938,2.31835,2.31835,36400000.0
2005-06-17 00:35:00,2.31848,2.31899,2.31846,2.31875,28600000.0
2005-06-17 00:36:00,2.31905,2.31909,2.31823,2.31852,48000000.0
2005-06-17 00:37:00,2.31788,2.3188,2.31788,2.31842,38000000.0
2005-06-17 00:38:00,2.31815,2.3189,2.31803,2.31878,30400000.0
2005-06-17 00:39:00,2.3184,2.31885,2.31812,2.31882,32700000.0
2005-06-17 00:40:00,2.31825,2.31868,2.31786,2.31848,28300000.0
2005-06-17 00:41:00,2.3185,2.31906,2.3182,2.31887,33600000.0
2005-06-17 00:42:00,2.3191,2.3191,2.31823,2.31823,17900000.0
2005-06-17 00:43:00,2.31835,2.31835,2.31769,2.31769,29800000.0
2005-06-17 00:44:00,2.31827,2.31847,2.31755,2.31808,39400000.0
2005-06-17 00:45:00,2.31833,2.31843,2.31751,2.31838,55700000.0
2005-06-17 00:46:00,2.31919,2.31926,2.3175,2.3175,29800000.0
2005-06-17 00:47:00,2.31783,2.31841,2.31783,2.31823,52600000.0
2005-06-17 00:48:00,2.31788,2.31851,2.31787,2.3184,41400000.0
2005-06-17 00:49:00,2.31815,2.31859,2.31795,2.31847,34800000.0
2005-06-17 00:50:00,2.31813,2.31841,2.31778,2.31841,29300000.0
2005-06-17 00:51:00,2.31815,2.3186,2.31789,2.31806,28400000.0
2005-06-17 00:52:00,2.31824,2.31891,2.31824,2.31886,26800000.0
2005-06-17 00:53:00,2.31887,2.31899,2.31802,2.31808,35800000.0
2005-06-17 00:54:00,2.31868,2.31902,2.31838,2.31902,27600000.0
2005-06-17 00:55:00,2.3183,2.31879,2.31822,2.31837,22600000.0
2005-06-17 00:56:00,2.31866,2.31884,2.31834,2.31866,28100000.0
2005-06-17 00:57:00,2.31902,2.31906,2.31837,2.31853,32500000.0
2005-06-17 00:58:00,2.31825,2.3186,2.31794,2.31835,45100000.0
2005-06-17 00:59:00,2.31864,2.31869,2.31761,2.31789,42000000.0
2005-06-17 01:00:00,2.31831,2.31836,2.31794,2.31835,48200000.0
2005-06-17 01:01:00,2.31828,2.31875,2.31807,2.31875,25800000.0
2005-06-17 01:02:00,2.31833,2.31878,2.31811,2.31842,42200000.0
2005-06-17 01:03:00,2.31808,2.31868,2.31798,2.31817,41300000.0
2005-06-17 01:04:00,2.31863,2.31872,2.31812,2.31815,18000000.0
2005-06-17 01:05:00,2.31873,2.31909,2.31845,2.31909,26100000.0
2005-06-17 01:06:00,2.3191,2.31914,2.31854,2.31877,33000000.0
2005-06-17 01:07:00,2.31871,2.31897,2.31844,2.31891,27800000.0
2005-06-17 01:08:00,2.31838,2.31893,2.31836,2.31877,19800000.0
2005-06-17 01:09:00,2.3185,2.31877,2.31807,2.31816,34800000.0
2005-06-17 01:10:00,2.31895,2.31895,2.31821,2.3189,37200000.0
2005-06-17 01:11:00,2.31869,2.31892,2.31836,2.31885,49400000.0
2005-06-17 01:12:00,2.3183,2.31874,2.31828,2.31844,28600000.0
2005-06-17 01:13:00,2.31865,2.31893,2.31804,2.31851,57700000.0
2005-06-17 01:14:00,2.31838,2.31874,2.31827,2.31856,35000000.0
2005-06-17 01:15:00,2.31882,2.31886,2.31816,2.31846,39000000.0
2005-06-17 01:16:00,2.31872,2.31872,2.3183,2.3187,26300000.0
2005-06-17 01:17:00,2.31808,2.31909,2.31798,2.31902,38300000.0
2005-06-17 01:18:00,2.3184,2.31897,2.3184,2.31897,28500000.0
2005-06-17 01:19:00,2.31878,2.31923,2.31852,2.31923,14900000.0
2005-06-17 01:20:00,2.31858,2.31904,2.31846,2.31878,42300000.0
2005-06-17 01:21:00,2.31869,2.31872,2.3179,2.3184,43200000.0
2005-06-17 01:22:00,2.31839,2.31845,2.31781,2.31845,31200000.0
2005-06-17 01:23:00,2.31833,2.31905,2.31824,2.31897,45400000.0
2005-06-17 01:24:00,2.31862,2.31887,2.31835,2.31843,31300000.0
2005-06-17 01:25:00,2.31855,2.31885,2.31842,2.31845,41800000.0
2005-06-17 01:26:00,2.31873,2.31915,2.3185,2.3185,56900000.0
2005-06-17 01:27:00,2.31866,2.3189,2.31829,2.31829,52500000.0
2005-06-17 01:28:00,2.31859,2.31877,2.31829,2.31829,14900000.0
2005-06-17 01:29:00,2.318,2.31878,2.31794,2.31847,20700000.0
2005-06-17 01:30:00,2.31816,2.31877,2.31808,2.31808,33700000.0
2005-06-17 01:31:00,2.31808,2.31849,2.31803,2.31849,22700000.0
2005-06-17 01:32:00,2.31826,2.31872,2.31808,2.31871,50400000.0
2005-06-17 01:33:00,2.31859,2.31897,2.31837,2.31897,39500000.0
2005-06-17 01:34:00,2.31875,2.31912,2.31836,2.31899,51700000.0
2005-06-17 01:35:00,2.31886,2.31903,2.31852,2.31898,36800000.0
2005-06-17 01:36:00,2.31921,2.31921,2.31865,2.31886,27900000.0
2005-06-17 01:37:00,2.31825,2.31854,2.31825,2.31844,26800000.0
2005-06-17 01:38:00,2.31858,2.31879,2.31822,2.31822,47800000.0
2005-06-17 01:39:00,2.3182,2.31909,2.3182,2.3186,59400000.0
2005-06-17 01:40:00,2.31862,2.31888,2.31825,2.3188,20400000.0
2005-06-17 01:41:00,2.31857,2.31885,2.3182,2.31822,49600000.0
2005-06-17 01:42:00,2.318,2.31862,2.318,2.31804,39400000.0
2005-06-17 01:43:00,2.31815,2.31846,2.31796,2.31846,47700001.0
2005-06-17 01:44:00,2.3179,2.31852,2.31765,2.31826,40700000.0
2005-06-17 01:45:00,2.31829,2.31844,2.31801,2.31838,23000000.0
2005-06-17 01:46:00,2.3179,2.31836,2.31767,2.31773,22000000.0
2005-06-17 01:47:00,2.31803,2.31803,2.31727,2.31727,33900000.0
2005-06-17 01:48:00,2.31822,2.31833,2.31721,2.31721,37900000.0
2005-06-17 01:49:00,2.31708,2.31733,2.31676,2.31696,21500000.0
2005-06-17 01:50:00,2.31715,2.31747,2.31671,2.31671,37100000.0
2005-06-17 01:51:00,2.31782,2.31791,2.31598,2.316,24500000.0
2005-06-17 01:52:00,2.31695,2.31753,2.31612,2.31655,52800000.0
2005-06-17 01:53:00,2.31717,2.31726,2.31621,2.31621,31800000.0
2005-06-17 01:54:00,2.31613,2.31702,2.31608,2.31662,28200000.0
2005-06-17 01:55:00,2.31662,2.31689,2.31603,2.31629,47700000.0
2005-06-17 01:56:00,2.31648,2.31683,2.31606,2.31606,33400000.0
2005-06-17 01:57:00,2.31627,2.31658,2.31579,2.31653,21500000.0
2005-06-17 01:58:00,2.31582,2.31615,2.31526,2.31615,28400000.0
2005-06-17 01:59:00,2.31497,2.31554,2.31478,2.31482,41900000.0
2005-06-17 02:00:00,2.31485,2.31527,2.3142,2.31466,35800000.0
2005-06-17 02:01:00,2.31468,2.31508,2.3146,2.31508,47600000.0
2005-06-17 02:02:00,2.31542,2.31554,2.31464,2.31489,36800000.0
2005-06-17 02:03:00,2.31476,2.31572,2.3146,2.31572,22100000.0
2005-06-17 02:04:00,2.31552,2.31584,2.31488,2.31565,40900000.0
2005-06-17 02:05:00,2.31547,2.31611,2.31517,2.31611,33600000.0
2005-06-17 02:06:00,2.31625,2.31647,2.3156,2.31598,35000000.0
2005-06-17 02:07:00,2.31597,2.31619,2.31545,2.31584,34800000.0
2005-06-17 02:08:00,2.31603,2.31609,2.31531,2.31543,25600000.0
2005-06-17 02:09:00,2.31625,2.31625,2.31518,2.31529,28800000.0
2005-06-17 02:10:00,2.31563,2.31604,2.31525,2.31588,29400000.0
2005-06-17 02:11:00,2.31579,2.31604,2.31534,2.3158,32300000.0
2005-06-17 02:12:00,2.31583,2.31648,2.31574,2.31606,31000000.0
2005-06-17 02:13:00,2.31621,2.31644,2.31567,2.31615,66200000.0
2005-06-17 02:14:00,2.3163,2.31707,2.31611,2.31657,48200000.0
2005-06-17 02:15:00,2.31707,2.31707,2.31601,2.31602,52400000.0
2005-06-17 02:16:00,2.31555,2.3164,2.31535,2.31633,35200000.0
2005-06-17 02:17:00,2.31629,2.31653,2.31553,2.31553,35600000.0
2005-06-17 02:18:00,2.31548,2.31635,2.31548,2.316,31600000.0
2005-06-17 02:19:00,2.31617,2.3164,2.31588,2.31601,70500000.0
2005-06-17 02:20:00,2.31555,2.31622,2.31555,2.31622,27200000.0
2005-06-17 02:21:00,2.3161,2.3162,2.31579,2.31579,33800000.0
2005-06-17 02:22:00,2.31647,2.31658,2.3158,2.31628,23200000.0
2005-06-17 02:23:00,2.3163,2.31636,2.31608,2.31615,35300000.0
2005-06-17 02:24:00,2.31591,2.31674,2.31591,2.3163,26000000.0
2005-06-17 02:25:00,2.31675,2.31675,2.31601,2.31601,17500000.0
2005-06-17 02:26:00,2.3163,2.31643,2.31594,2.31601,43900000.0
2005-06-17 02:27:00,2.3158,2.31639,2.31564,2.31609,24400000.0
2005-06-17 02:28:00,2.31598,2.31651,2.31598,2.31625,25100000.0
2005-06-17 02:29:00,2.31643,2.31678,2.31557,2.31577,31100000.0
2005-06-17 02:30:00,2.31635,2.3166,2.31603,2.31603,32900000.0
2005-06-17 02:31:00,2.31596,2.31674,2.31588,2.31674,48299999.0
2005-06-17 02:32:00,2.3168,2.3168,2.31584,2.3164,43700000.0
2005-06-17 02:33:00,2.31633,2.3168,2.31615,2.31618,47900000.0
2005-06-17 02:34:00,2.31658,2.31699,2.31634,2.3168,51500000.0
2005-06-17 02:35:00,2.31707,2.31727,2.31621,2.31625,31500000.0
2005-06-17 02:36:00,2.31692,2.31706,2.31633,2.31641,34000000.0
2005-06-17 02:37:00,2.31641,2.31674,2.31635,2.31651,27200000.0
2005-06-17 02:38:00,2.31636,2.31659,2.31593,2.31593,32700000.0
2005-06-17 02:39:00,2.31625,2.31667,2.31607,2.31618,25500000.0
2005-06-17 02:40:00,2.31617,2.31661,2.31598,2.31659,29000000.0
2005-06-17 02:41:00,2.31633,2.31658,2.31599,2.31633,80999998.0
2005-06-17 02:42:00,2.31642,2.31678,2.31593,2.31634,36600000.0
2005-06-17 02:43:00,2.31666,2.3169,2.31627,2.3164,37900000.0
2005-06-17 02:44:00,2.3158,2.31693,2.31577,2.31683,57100001.0
2005-06-17 02:45:00,2.31667,2.31669,2.31612,2.31623,51600000.0
2005-06-17 02:46:00,2.31608,2.31664,2.31603,2.31648,36700000.0
2005-06-17 02:47:00,2.31636,2.31664,2.31583,2.31593,35200000.0
2005-06-17 02:48:00,2.31667,2.31681,2.31609,2.3163,42500000.0
2005-06-17 02:49:00,2.31642,2.31668,2.31602,2.31668,45200000.0
2005-06-17 02:50:00,2.31677,2.31686,2.31647,2.31676,33700000.0
2005-06-17 02:51:00,2.3161,2.31711,2.31607,2.31688,32100000.0
2005-06-17 02:52:00,2.31664,2.31679,2.31593,2.31636,46900000.0
2005-06-17 02:53:00,2.31629,2.31671,2.3161,2.31646,20200000.0
2005-06-17 02:54:00,2.3163,2.318,2.3163,2.31787,38300000.0
2005-06-17 02:55:00,2.31832,2.31836,2.31685,2.31685,64900000.0
2005-06-17 02:56:00,2.31666,2.3172,2.31659,2.31703,20100000.0
2005-06-17 02:57:00,2.31699,2.31706,2.31651,2.31688,42400000.0
2005-06-17 02:58:00,2.31699,2.31712,2.31641,2.31667,26600000.0
2005-06-17 02:59:00,2.31654,2.3169,2.31629,2.31687,32600000.0
2005-06-17 03:00:00,2.31643,2.31723,2.31633,2.31709,25500000.0
2005-06-17 03:01:00,2.3165,2.3175,2.3165,2.31741,19600000.0
2005-06-17 03:02:00,2.31717,2.31728,2.31669,2.31688,34900000.0
2005-06-17 03:03:00,2.31699,2.31745,2.31677,2.31731,20200000.0
2005-06-17 03:04:00,2.31693,2.31779,2.31692,2.31774,29300000.0
2005-06-17 03:05:00,2.31718,2.31763,2.31691,2.31732,49200000.0
2005-06-17 03:06:00,2.31712,2.31733,2.31671,2.317,29900000.0
2005-06-17 03:07:00,2.31742,2.31764,2.31719,2.31757,24600000.0
2005-06-17 03:08:00,2.31743,2.31789,2.31721,2.31755,41200000.0
2005-06-17 03:09:00,2.31645,2.31784,2.31645,2.31772,28000000.0
2005-06-17 03:10:00,2.31767,2.31782,2.31743,2.31756,61900000.0
2005-06-17 03:11:00,2.31744,2.31774,2.31725,2.31754,20900000.0
2005-06-17 03:12:00,2.31782,2.31801,2.31737,2.31763,37600000.0
2005-06-17 03:13:00,2.31779,2.31779,2.31691,2.31748,32100000.0
2005-06-17 03:14:00,2.31751,2.31769,2.3169,2.3172,51300000.0
2005-06-17 03:15:00,2.31732,2.31784,2.31714,2.31759,22700000.0
2005-06-17 03:16:00,2.31777,2.31777,2.31699,2.3174,31400000.0
2005-06-17 03:17:00,2.31748,2.31788,2.31687,2.31788,29200000.0
2005-06-17 03:18:00,2.31794,2.31874,2.31771,2.31869,30800000.0
2005-06-17 03:19:00,2.31882,2.31882,2.31811,2.31828,26500000.0
2005-06-17 03:20:00,2.31803,2.31841,2.31791,2.31828,39300000.0
2005-06-17 03:21:00,2.31847,2.31876,2.31805,2.31805,26900000.0
2005-06-17 03:22:00,2.31803,2.31849,2.3178,2.31849,26000000.0
2005-06-17 03:23:00,2.31835,2.31864,2.31801,2.3184,28300000.0
2005-06-17 03:24:00,2.31843,2.31849,2.31797,2.31829,35100000.0
2005-06-17 03:25:00,2.31821,2.31879,2.31818,2.31858,26700000.0
2005-06-17 03:26:00,2.31835,2.31869,2.31828,2.31842,20000000.0
2005-06-17 03:27:00,2.31887,2.31895,2.31808,2.31832,25200000.0
2005-06-17 03:28:00,2.31861,2.31891,2.31832,2.31858,19900000.0
2005-06-17 03:29:00,2.31845,2.31915,2.31843,2.31915,46000000.0
2005-06-17 03:30:00,2.31887,2.31942,2.31866,2.31921,32900000.0
2005-06-17 03:31:00,2.31933,2.3195,2.31916,2.31917,31900000.0
2005-06-17 03:32:00,2.3188,2.31927,2.3186,2.3186,29700000.0
2005-06-17 03:33:00,2.31872,2.31896,2.31826,2.31891,41900000.0
2005-06-17 03:34:00,2.31824,2.31872,2.31793,2.31793,65400000.0
2005-06-17 03:35:00,2.31804,2.31828,2.31776,2.31824,63400000.0
2005-06-17 03:36:00,2.31789,2.31837,2.31771,2.31782,32800000.0
2005-06-17 03:37:00,2.31828,2.31856,2.31778,2.31778,37600000.0
2005-06-17 03:38:00,2.3175,2.31863,2.3175,2.31819,36500000.0
2005-06-17 03:39:00,2.31768,2.31872,2.31763,2.31836,20400000.0
2005-06-17 03:40:00,2.3174,2.31846,2.3173,2.31844,50900000.0
2005-06-17 03:41:00,2.31832,2.3184,2.31791,2.31815,40500000.0
2005-06-17 03:42:00,2.31814,2.31846,2.31779,2.31846,52400000.0
2005-06-17 03:43:00,2.31825,2.31833,2.31755,2.31769,42000000.0
2005-06-17 03:44:00,2.31738,2.31808,2.31717,2.31753,36200000.0
2005-06-17 03:45:00,2.3177,2.31792,2.31728,2.31773,31500000.0
2005-06-17 03:46:00,2.3177,2.31776,2.31673,2.31673,31800000.0
2005-06-17 03:47:00,2.3169,2.3172,2.31622,2.31624,36200000.0
2005-06-17 03:48:00,2.31592,2.31679,2.31577,2.31649,33100000.0
2005-06-17 03:49:00,2.31648,2.31745,2.31633,2.31662,25000000.0
2005-06-17 03:50:00,2.31662,2.31721,2.31652,2.31708,28900000.0
2005-06-17 03:51:00,2.31709,2.31718,2.31674,2.31681,30000000.0
2005-06-17 03:52:00,2.317,2.31718,2.3165,2.31675,41600000.0
2005-06-17 03:53:00,2.3169,2.31708,2.31636,2.31658,31700000.0
2005-06-17 03:54:00,2.31671,2.31675,2.31627,2.31651,47599999.0
2005-06-17 03:55:00,2.3161,2.31684,2.31596,2.31668,39000000.0
2005-06-17 03:56:00,2.31625,2.3167,2.31604,2.31658,40000000.0
2005-06-17 03:57:00,2.31667,2.31692,2.31617,2.31641,25300000.0
2005-06-17 03:58:00,2.3162,2.31656,2.31594,2.31636,40300000.0
2005-06-17 03:59:00,2.31651,2.31651,2.3155,2.31589,47999999.0
2005-06-17 04:00:00,2.31605,2.31626,2.31533,2.31534,42100000.0
2005-06-17 04:01:00,2.3158,2.31632,2.31562,2.31626,33100000.0
2005-06-17 04:02:00,2.31595,2.31685,2.31582,2.31632,51100000.0
2005-06-17 04:03:00,2.3161,2.31631,2.31581,2.31583,44700000.0
2005-06-17 04:04:00,2.31584,2.31656,2.31572,2.31656,38500000.0
2005-06-17 04:05:00,2.31646,2.31672,2.31619,2.31641,33200000.0
2005-06-17 04:06:00,2.31655,2.31665,2.3158,2.31622,37100000.0
2005-06-17 04:07:00,2.31613,2.31669,2.316,2.31669,37300000.0
2005-06-17 04:08:00,2.31675,2.31693,2.3161,2.31614,29900000.0
2005-06-17 04:09:00,2.3161,2.31674,2.31593,2.31648,48600000.0
2005-06-17 04:10:00,2.3164,2.3166,2.31616,2.31617,20900000.0
2005-06-17 04:11:00,2.3159,2.31656,2.3159,2.31618,28400000.0
2005-06-17 04:12:00,2.31615,2.31643,2.31586,2.31624,30900000.0
2005-06-17 04:13:00,2.31617,2.31638,2.31586,2.31605,42400000.0
2005-06-17 04:14:00,2.31606,2.3163,2.31583,2.31616,38900000.0
2005-06-17 04:15:00,2.3165,2.31657,2.31586,2.31642,19200000.0
2005-06-17 04:16:00,2.31622,2.31641,2.31585,2.31619,28400000.0
2005-06-17 04:17:00,2.31579,2.31601,2.31553,2.31578,58300000.0
2005-06-17 04:18:00,2.31612,2.31624,2.3154,2.31598,43300000.0
2005-06-17 04:19:00,2.3159,2.31639,2.31555,2.31623,43900000.0
2005-06-17 04:20:00,2.31658,2.31658,2.3154,2.3154,24800000.0
2005-06-17 04:21:00,2.31558,2.31636,2.31547,2.3162,37300000.0
2005-06-17 04:22:00,2.31565,2.3164,2.31565,2.31593,47600000.0
2005-06-17 04:23:00,2.31644,2.31656,2.31617,2.31634,43500000.0
2005-06-17 04:24:00,2.31625,2.31641,2.31582,2.31582,32900000.0
2005-06-17 04:25:00,2.3162,2.31691,2.31595,2.31687,53800000.0
2005-06-17 04:26:00,2.31711,2.31741,2.3168,2.31713,44600000.0
2005-06-17 04:27:00,2.31747,2.31748,2.31692,2.31712,22800000.0
2005-06-17 04:28:00,2.31653,2.31742,2.31653,2.31715,70700000.0
2005-06-17 04:29:00,2.31763,2.31763,2.31653,2.3168,24800000.0
2005-06-17 04:30:00,2.31685,2.31736,2.31662,2.31712,40400000.0
2005-06-17 04:31:00,2.31752,2.31764,2.31691,2.31725,35000000.0
2005-06-17 04:32:00,2.31776,2.31788,2.31752,2.31765,42100000.0
2005-06-17 04:33:00,2.31786,2.31792,2.31715,2.31722,43100000.0
2005-06-17 04:34:00,2.31777,2.31777,2.31708,2.31735,27100000.0
2005-06-17 04:35:00,2.31669,2.3175,2.31663,2.31735,45800000.0
2005-06-17 04:36:00,2.31703,2.31745,2.3168,2.31745,42600000.0
2005-06-17 04:37:00,2.31725,2.31759,2.317,2.31722,47600000.0
2005-06-17 04:38:00,2.317,2.31746,2.31682,2.31682,27000000.0
2005-06-17 04:39:00,2.3169,2.31758,2.3169,2.31751,36100000.0
2005-06-17 04:40:00,2.31733,2.31796,2.31718,2.31796,34500000.0
2005-06-17 04:41:00,2.31772,2.31792,2.31716,2.31726,47900000.0
2005-06-17 04:42:00,2.31723,2.31773,2.31697,2.31767,27800000.0
2005-06-17 04:43:00,2.31777,2.31787,2.31712,2.31729,34600000.0
2005-06-17 04:44:00,2.31707,2.31753,2.31679,2.31709,26300000.0
2005-06-17 04:45:00,2.31736,2.31736,2.31664,2.31711,29700000.0
2005-06-17 04:46:00,2.31689,2.31724,2.31679,2.31724,37000000.0
2005-06-17 04:47:00,2.3173,2.31748,2.31649,2.31649,27800000.0
2005-06-17 04:48:00,2.31737,2.31746,2.31679,2.31725,42200000.0
2005-06-17 04:49:00,2.31752,2.31752,2.31668,2.3172,31700000.0
2005-06-17 04:50:00,2.31718,2.3175,2.31686,2.31696,58800000.0
2005-06-17 04:51:00,2.3171,2.31724,2.31647,2.31655,33600000.0
2005-06-17 04:52:00,2.31715,2.31728,2.31669,2.31723,37500000.0
2005-06-17 04:53:00,2.31714,2.31735,2.31683,2.31683,32800000.0
2005-06-17 04:54:00,2.3173,2.31783,2.31704,2.31783,39800000.0
2005-06-17 04:55:00,2.31768,2.31781,2.31712,2.31727,35600000.0
2005-06-17 04:56:00,2.31766,2.31798,2.31733,2.31759,30900000.0
2005-06-17 04:57:00,2.31743,2.31797,2.31726,2.31767,31300000.0
2005-06-17 04:58:00,2.31738,2.31739,2.31693,2.31693,37200000.0
2005-06-17 04:59:00,2.31731,2.31792,2.31727,2.31776,33400000.0
2005-06-17 05:00:00,2.31794,2.31823,2.31734,2.31734,60600000.0
2005-06-17 05:01:00,2.31757,2.31791,2.31738,2.31762,41700000.0
2005-06-17 05:02:00,2.31775,2.31837,2.31775,2.31799,28600000.0
2005-06-17 05:03:00,2.31803,2.31808,2.31767,2.3178,39500000.0
2005-06-17 05:04:00,2.31778,2.3181,2.3176,2.31793,42400000.0
2005-06-17 05:05:00,2.3179,2.31816,2.31749,2.3176,35400000.0
2005-06-17 05:06:00,2.3176,2.3182,2.3176,2.31814,23100000.0
2005-06-17 05:07:00,2.31794,2.31811,2.31778,2.31794,26000000.0
2005-06-17 05:08:00,2.31803,2.31816,2.31768,2.3181,35900000.0
2005-06-17 05:09:00,2.31775,2.31775,2.31752,2.31761,25500000.0
2005-06-17 05:10:00,2.31756,2.31774,2.31742,2.3177,39700000.0
2005-06-17 05:11:00,2.31778,2.31795,2.31725,2.31743,44600000.0
2005-06-17 05:12:00,2.31758,2.31806,2.31741,2.31752,65100000.0
2005-06-17 05:13:00,2.31758,2.31801,2.31732,2.31751,27200000.0
2005-06-17 05:14:00,2.3182,2.31825,2.31758,2.31791,39600000.0
2005-06-17 05:15:00,2.31804,2.31846,2.31782,2.31843,42300000.0
2005-06-17 05:16:00,2.31786,2.3184,2.31774,2.31802,35100000.0
2005-06-17 05:17:00,2.31779,2.3183,2.31772,2.31783,68200000.0
2005-06-17 05:18:00,2.31779,2.31837,2.31778,2.31778,50500000.0
2005-06-17 05:19:00,2.31784,2.31831,2.31754,2.31831,56700000.0
2005-06-17 05:20:00,2.31804,2.31815,2.31745,2.31758,33600000.0
2005-06-17 05:21:00,2.31739,2.31798,2.31738,2.31772,44100000.0
2005-06-17 05:22:00,2.31772,2.31801,2.31753,2.31779,31800000.0
2005-06-17 05:23:00,2.31801,2.31816,2.31771,2.31776,26400000.0
2005-06-17 05:24:00,2.31751,2.3181,2.31751,2.31767,30700000.0
2005-06-17 05:25:00,2.3178,2.31808,2.31757,2.31773,35400000.0
2005-06-17 05:26:00,2.31758,2.31812,2.31758,2.31808,20800000.0
2005-06-17 05:27:00,2.31769,2.31809,2.31748,2.31768,35000000.0
2005-06-17 05:28:00,2.31826,2.31826,2.31763,2.31788,38300000.0
2005-06-17 05:29:00,2.31767,2.31793,2.31736,2.31779,27000000.0
2005-06-17 05:30:00,2.31812,2.31835,2.31766,2.31791,43000000.0
2005-06-17 05:31:00,2.31772,2.31801,2.31739,2.3177,46300000.0
2005-06-17 05:32:00,2.31793,2.31805,2.31758,2.31782,46400000.0
2005-06-17 05:33:00,2.31797,2.31807,2.31734,2.31758,30300000.0
2005-06-17 05:34:00,2.31769,2.31812,2.31737,2.31783,50800000.0
2005-06-17 05:35:00,2.31829,2.31842,2.31796,2.31802,58500000.0
2005-06-17 05:36:00,2.31818,2.31837,2.31785,2.31807,36700000.0
2005-06-17 05:37:00,2.31801,2.31824,2.31787,2.31813,37000000.0
2005-06-17 05:38:00,2.31785,2.31821,2.31783,2.31821,22000000.0
2005-06-17 05:39:00,2.31832,2.31842,2.31765,2.31817,37600000.0
2005-06-17 05:40:00,2.31758,2.31841,2.31758,2.31835,36300000.0
2005-06-17 05:41:00,2.31808,2.31824,2.31771,2.31821,40700000.0
2005-06-17 05:42:00,2.31747,2.31825,2.31747,2.318,34300000.0
2005-06-17 05:43:00,2.31802,2.31814,2.31761,2.31761,38000000.0
2005-06-17 05:44:00,2.3175,2.3178,2.31725,2.31777,54600000.0
2005-06-17 05:45:00,2.31787,2.31787,2.31703,2.31718,38600000.0
2005-06-17 05:46:00,2.31747,2.31767,2.31727,2.31727,30600000.0
2005-06-17 05:47:00,2.31732,2.31761,2.31717,2.31761,28400000.0
2005-06-17 05:48:00,2.31743,2.3178,2.31721,2.31747,48800000.0
2005-06-17 05:49:00,2.31757,2.31803,2.31743,2.31803,26700000.0
2005-06-17 05:50:00,2.31777,2.31801,2.31734,2.31745,19600000.0
2005-06-17 05:51:00,2.31756,2.31793,2.3173,2.31748,61999999.0
2005-06-17 05:52:00,2.3176,2.31778,2.31728,2.31741,68700000.0
2005-06-17 05:53:00,2.3173,2.31811,2.3173,2.31811,39300000.0
2005-06-17 05:54:00,2.31762,2.3179,2.3173,2.31758,24500000.0
2005-06-17 05:55:00,2.31751,2.3176,2.31731,2.31745,30200000.0
2005-06-17 05:56:00,2.31754,2.31794,2.31748,2.31765,27400000.0
2005-06-17 05:57:00,2.31737,2.31795,2.31725,2.31746,17300000.0
2005-06-17 05:58:00,2.31804,2.31826,2.31724,2.31742,24500000.0
2005-06-17 05:59:00,2.31781,2.31803,2.3176,2.31776,21400000.0
2005-06-17 06:00:00,2.31791,2.3183,2.31773,2.31813,46300000.0
2005-06-17 06:01:00,2.31809,2.31831,2.31774,2.31825,46500000.0
2005-06-17 06:02:00,2.31836,2.31836,2.31779,2.31818,17800000.0
2005-06-17 06:03:00,2.31837,2.31852,2.31794,2.31844,34400000.0
2005-06-17 06:04:00,2.31827,2.31831,2.31788,2.31818,26800000.0
2005-06-17 06:05:00,2.31802,2.31834,2.31785,2.31826,26800000.0
2005-06-17 06:06:00,2.31798,2.31839,2.31775,2.31815,42500000.0
2005-06-17 06:07:00,2.31797,2.31849,2.31792,2.31828,27900000.0
2005-06-17 06:08:00,2.31808,2.31829,2.31788,2.31799,33000000.0
2005-06-17 06:09:00,2.31805,2.31842,2.31764,2.31764,26100000.0
2005-06-17 06:10:00,2.31781,2.31821,2.31765,2.31771,39100000.0
2005-06-17 06:11:00,2.31783,2.31846,2.31783,2.31822,36599999.0
2005-06-17 06:12:00,2.31857,2.31861,2.31795,2.31824,38000000.0
2005-06-17 06:13:00,2.3183,2.31839,2.31771,2.31813,45200000.0
2005-06-17 06:14:00,2.31733,2.31819,2.31733,2.31776,24200000.0
2005-06-17 06:15:00,2.31761,2.3183,2.31761,2.31817,42800000.0
2005-06-17 06:16:00,2.31741,2.31794,2.31718,2.3179,41600000.0
2005-06-17 06:17:00,2.31775,2.31802,2.31751,2.3176,36400000.0
2005-06-17 06:18:00,2.31777,2.31789,2.31705,2.31705,44800000.0
2005-06-17 06:19:00,2.31725,2.3177,2.3172,2.3172,25600000.0
2005-06-17 06:20:00,2.31673,2.31763,2.31665,2.31705,30000000.0
2005-06-17 06:21:00,2.31732,2.31781,2.31718,2.31723,36900000.0
2005-06-17 06:22:00,2.318,2.31804,2.31738,2.31793,32200000.0
2005-06-17 06:23:00,2.31805,2.31805,2.31722,2.3176,24800000.0
2005-06-17 06:24:00,2.31792,2.3181,2.31737,2.31796,38200000.0
2005-06-17 06:25:00,2.31778,2.31806,2.31744,2.31782,19800000.0
2005-06-17 06:26:00,2.31792,2.31815,2.31742,2.31768,30300000.0
2005-06-17 06:27:00,2.31815,2.31819,2.3176,2.31804,38500000.0
2005-06-17 06:28:00,2.31798,2.31804,2.31767,2.31804,21200000.0
2005-06-17 06:29:00,2.31764,2.31822,2.31735,2.31782,23300000.0
2005-06-17 06:30:00,2.31781,2.31798,2.31756,2.31758,27300000.0
2005-06-17 06:31:00,2.31775,2.31787,2.31735,2.31755,44800000.0
2005-06-17 06:32:00,2.31814,2.31814,2.31709,2.31758,32600000.0
2005-06-17 06:33:00,2.31769,2.31772,2.31708,2.31713,27000000.0
2005-06-17 06:34:00,2.31727,2.31763,2.31727,2.31755,26300000.0
2005-06-17 06:35:00,2.31787,2.31797,2.31712,2.31731,37600000.0
2005-06-17 06:36:00,2.31708,2.31774,2.31708,2.31763,38200000.0
2005-06-17 06:37:00,2.31715,2.31732,2.3166,2.3166,61600001.0
2005-06-17 06:38:00,2.31707,2.31741,2.31667,2.31691,31100000.0
2005-06-17 06:39:00,2.31718,2.31722,2.31669,2.31705,38500000.0
2005-06-17 06:40:00,2.31682,2.31709,2.31666,2.31695,36600000.0
2005-06-17 06:41:00,2.31696,2.31719,2.31687,2.3171,41200000.0
2005-06-17 06:42:00,2.31683,2.31745,2.31656,2.31735,33800000.0
2005-06-17 06:43:00,2.3174,2.31746,2.31709,2.31733,35500000.0
2005-06-17 06:44:00,2.31696,2.31712,2.31658,2.31712,35900000.0
2005-06-17 06:45:00,2.31744,2.31763,2.3172,2.31745,40100000.0
2005-06-17 06:46:00,2.31747,2.31761,2.31686,2.31731,40300000.0
2005-06-17 06:47:00,2.31752,2.31764,2.31708,2.31708,22400000.0
2005-06-17 06:48:00,2.31675,2.31714,2.31672,2.31702,21800000.0
2005-06-17 06:49:00,2.3171,2.31736,2.31681,2.31732,40500000.0
2005-06-17 06:50:00,2.31718,2.31718,2.31673,2.31694,24800000.0
2005-06-17 06:51:00,2.31684,2.31712,2.31684,2.31702,62600000.0
2005-06-17 06:52:00,2.31655,2.31702,2.31626,2.317,42700000.0
2005-06-17 06:53:00,2.31654,2.31695,2.31648,2.31695,32800000.0
2005-06-17 06:54:00,2.31733,2.31753,2.31704,2.31704,27800000.0
2005-06-17 06:55:00,2.31692,2.31745,2.3167,2.31729,40800000.0
2005-06-17 06:56:00,2.3172,2.31724,2.31651,2.31664,32200000.0
2005-06-17 06:57:00,2.31665,2.31717,2.31646,2.31717,19600000.0
2005-06-17 06:58:00,2.31663,2.31743,2.31662,2.31739,35500000.0
2005-06-17 06:59:00,2.31718,2.31731,2.3168,2.31726,31300000.0
2005-06-17 07:00:00,2.31704,2.31715,2.31682,2.31682,25600000.0
2005-06-17 07:01:00,2.31688,2.3172,2.31677,2.31716,17000000.0
2005-06-17 07:02:00,2.3172,2.31735,2.31684,2.31719,28300000.0
2005-06-17 07:03:00,2.3171,2.31753,2.31694,2.31695,42400000.0
2005-06-17 07:04:00,2.31719,2.31739,2.31674,2.3169,69600001.0
2005-06-17 07:05:00,2.31682,2.31691,2.31611,2.31663,30000000.0
2005-06-17 07:06:00,2.31659,2.31716,2.31645,2.31714,65000001.0
2005-06-17 07:07:00,2.31716,2.3173,2.31687,2.31699,36200000.0
2005-06-17 07:08:00,2.31696,2.31721,2.31667,2.31685,29600000.0
2005-06-17 07:09:00,2.3167,2.3173,2.3167,2.31716,32600000.0
2005-06-17 07:10:00,2.317,2.31721,2.31661,2.31686,21400000.0
2005-06-17 07:11:00,2.31675,2.31733,2.31652,2.3169,30400000.0
2005-06-17 07:12:00,2.31694,2.31728,2.31658,2.31728,53400000.0
2005-06-17 07:13:00,2.31718,2.31729,2.31692,2.31692,53000000.0
2005-06-17 07:14:00,2.31703,2.31732,2.3167,2.3168,20300000.0
2005-06-17 07:15:00,2.31714,2.31714,2.31629,2.31642,26800000.0
2005-06-17 07:16:00,2.31629,2.31669,2.316,2.31639,50300000.0
2005-06-17 07:17:00,2.31642,2.31659,2.31612,2.3162,22700000.0
2005-06-17 07:18:00,2.31621,2.31663,2.31605,2.31641,43100000.0
2005-06-17 07:19:00,2.31612,2.31651,2.31599,2.31617,38100000.0
2005-06-17 07:20:00,2.31597,2.31633,2.31568,2.31633,34100000.0
2005-06-17 07:21:00,2.31627,2.3165,2.31602,2.31609,37100000.0
2005-06-17 07:22:00,2.31644,2.31653,2.3158,2.31608,40700000.0
2005-06-17 07:23:00,2.3157,2.3163,2.31554,2.31586,41300000.0
2005-06-17 07:24:00,2.3161,2.31621,2.31547,2.31572,63100000.0
2005-06-17 07:25:00,2.31587,2.31617,2.31569,2.31598,23400000.0
2005-06-17 07:26:00,2.31584,2.31597,2.31564,2.31579,55200000.0
2005-06-17 07:27:00,2.31617,2.31635,2.31586,2.3161,28600000.0
2005-06-17 07:28:00,2.31642,2.31642,2.31559,2.316,54300000.0
2005-06-17 07:29:00,2.31588,2.31624,2.31575,2.31599,58400000.0
2005-06-17 07:30:00,2.31625,2.31626,2.31557,2.31561,36000000.0
2005-06-17 07:31:00,2.31586,2.31607,2.31559,2.316,26200000.0
2005-06-17 07:32:00,2.31574,2.31579,2.31552,2.31579,26100000.0
2005-06-17 07:33:00,2.31621,2.31621,2.31567,2.3158,33900000.0
2005-06-17 07:34:00,2.31612,2.31679,2.31597,2.31654,37200000.0
2005-06-17 07:35:00,2.31667,2.31683,2.31608,2.31611,44400000.0
2005-06-17 07:36:00,2.31567,2.31602,2.31529,2.31529,47000000.0
2005-06-17 07:37:00,2.31533,2.3159,2.31533,2.31579,13600000.0
2005-06-17 07:38:00,2.31584,2.31599,2.31548,2.3159,51900000.0
2005-06-17 07:39:00,2.31578,2.31607,2.3156,2.31607,51300000.0
2005-06-17 07:40:00,2.31614,2.31622,2.31574,2.31574,55200000.0
2005-06-17 07:41:00,2.31623,2.31658,2.31623,2.31649,18200000.0
2005-06-17 07:42:00,2.31702,2.31707,2.31604,2.31619,45900000.0
2005-06-17 07:43:00,2.31607,2.31645,2.31601,2.31619,30900000.0
2005-06-17 07:44:00,2.31622,2.31633,2.31589,2.3159,40500000.0
2005-06-17 07:45:00,2.31606,2.31606,2.31579,2.31599,44500000.0
2005-06-17 07:46:00,2.31623,2.3164,2.31554,2.31597,53100000.0
2005-06-17 07:47:00,2.31576,2.31636,2.31558,2.31633,32200000.0
2005-06-17 07:48:00,2.31603,2.31642,2.3157,2.31642,31000000.0
2005-06-17 07:49:00,2.31604,2.31605,2.31572,2.31589,22500000.0
2005-06-17 07:50:00,2.31595,2.31615,2.3153,2.31613,53200000.0
2005-06-17 07:51:00,2.31624,2.3163,2.31597,2.31618,26800000.0
2005-06-17 07:52:00,2.31625,2.31662,2.31607,2.31656,26700000.0
2005-06-17 07:53:00,2.31667,2.31675,2.31616,2.31653,44900000.0
2005-06-17 07:54:00,2.31617,2.31681,2.31617,2.31669,29600000.0
2005-06-17 07:55:00,2.31663,2.31686,2.31623,2.31669,34500000.0
2005-06-17 07:56:00,2.3166,2.31731,2.31643,2.31666,35400000.0
2005-06-17 07:57:00,2.31684,2.31708,2.31674,2.31703,58200000.0
2005-06-17 07:58:00,2.31676,2.31709,2.31656,2.31709,31500000.0
2005-06-17 07:59:00,2.31707,2.31707,2.31651,2.31663,21100000.0
2005-06-17 08:00:00,2.3171,2.3171,2.31646,2.31664,43300000.0
2005-06-17 08:01:00,2.31636,2.31692,2.31615,2.31682,67799999.0
2005-06-17 08:02:00,2.31621,2.31671,2.31621,2.31671,33400000.0
2005-06-17 08:03:00,2.31657,2.31667,2.31587,2.31611,31000000.0
2005-06-17 08:04:00,2.31573,2.31638,2.31556,2.31609,40500000.0
2005-06-17 08:05:00,2.31655,2.31695,2.31636,2.31651,78900000.0
2005-06-17 08:06:00,2.31621,2.31664,2.31597,2.31641,36500000.0
2005-06-17 08:07:00,2.3161,2.31655,2.316,2.31634,36700000.0
2005-06-17 08:08:00,2.31685,2.31698,2.31604,2.31628,43200000.0
2005-06-17 08:09:00,2.31654,2.3167,2.31622,2.3166,32000000.0
2005-06-17 08:10:00,2.31646,2.31664,2.31616,2.31616,20700000.0
2005-06-17 08:11:00,2.31627,2.31642,2.31583,2.31583,50600000.0
2005-06-17 08:12:00,2.31593,2.31638,2.31563,2.3159,19000000.0
2005-06-17 08:13:00,2.31523,2.31631,2.31498,2.31631,34000000.0
2005-06-17 08:14:00,2.31619,2.31625,2.31577,2.31591,34300000.0
2005-06-17 08:15:00,2.31572,2.31617,2.31555,2.316,29400000.0
2005-06-17 08:16:00,2.31609,2.31629,2.31553,2.31617,41000000.0
2005-06-17 08:17:00,2.31607,2.31627,2.31581,2.31608,33300000.0
2005-06-17 08:18:00,2.31575,2.31606,2.31534,2.31578,42100000.0
2005-06-17 08:19:00,2.31567,2.31614,2.31539,2.31609,35900000.0
2005-06-17 08:20:00,2.31589,2.31613,2.3157,2.31601,52500000.0
2005-06-17 08:21:00,2.31538,2.31624,2.31523,2.31624,38600000.0
2005-06-17 08:22:00,2.3153,2.316,2.31525,2.31574,22500000.0
2005-06-17 08:23:00,2.31533,2.31586,2.31517,2.31573,36000000.0
2005-06-17 08:24:00,2.31536,2.31605,2.3151,2.3158,26800000.0
2005-06-17 08:25:00,2.31552,2.31611,2.31529,2.3161,35100000.0
2005-06-17 08:26:00,2.31583,2.31667,2.31576,2.3165,45000000.0
2005-06-17 08:27:00,2.31671,2.31692,2.31636,2.31648,24800000.0
2005-06-17 08:28:00,2.31695,2.3171,2.31651,2.31662,48300000.0
2005-06-17 08:29:00,2.31682,2.31695,2.31619,2.31679,57200001.0
2005-06-17 08:30:00,2.31662,2.31695,2.31577,2.31577,25400000.0
2005-06-17 08:31:00,2.31618,2.31639,2.31573,2.31578,55700000.0
2005-06-17 08:32:00,2.31606,2.31633,2.31574,2.31624,26100000.0
2005-06-17 08:33:00,2.31662,2.31662,2.31553,2.31618,34000000.0
2005-06-17 08:34:00,2.31613,2.31646,2.31572,2.31595,39400000.0
2005-06-17 08:35:00,2.31587,2.31625,2.31542,2.31594,28600000.0
2005-06-17 08:36:00,2.31584,2.31584,2.31496,2.31523,39700000.0
2005-06-17 08:37:00,2.31562,2.31581,2.31473,2.31512,37400000.0
2005-06-17 08:38:00,2.31483,2.31587,2.31458,2.31493,30800000.0
2005-06-17 08:39:00,2.31519,2.31533,2.31453,2.31464,33900000.0
2005-06-17 08:40:00,2.31486,2.31526,2.31446,2.31489,37000000.0
2005-06-17 08:41:00,2.31482,2.3152,2.3142,2.3152,28700000.0
2005-06-17 08:42:00,2.31491,2.3157,2.3148,2.3148,54600000.0
2005-06-17 08:43:00,2.31498,2.31542,2.31471,2.31527,70199999.0
2005-06-17 08:44:00,2.31558,2.31575,2.31534,2.31553,45400000.0
2005-06-17 08:45:00,2.31545,2.31575,2.3153,2.31564,18800000.0
2005-06-17 08:46:00,2.31471,2.31528,2.31459,2.31501,56100000.0
2005-06-17 08:47:00,2.31475,2.31547,2.31474,2.31522,38500000.0
2005-06-17 08:48:00,2.31525,2.316,2.31524,2.3158,55300000.0
2005-06-17 08:49:00,2.31558,2.31594,2.31532,2.31593,43900000.0
2005-06-17 08:50:00,2.31585,2.31615,2.31567,2.31591,31900000.0
2005-06-17 08:51:00,2.31632,2.31653,2.31584,2.31612,27900000.0
2005-06-17 08:52:00,2.31647,2.31668,2.31597,2.31631,29800000.0
2005-06-17 08:53:00,2.31647,2.31655,2.3156,2.3156,43000000.0
2005-06-17 08:54:00,2.31628,2.31647,2.31579,2.31611,29100000.0
2005-06-17 08:55:00,2.3161,2.31642,2.31565,2.31622,43000000.0
2005-06-17 08:56:00,2.31586,2.31613,2.3155,2.31566,26200000.0
2005-06-17 08:57:00,2.31582,2.3159,2.31556,2.3157,45000000.0
2005-06-17 08:58:00,2.31606,2.31606,2.31561,2.316,32600000.0
2005-06-17 08:59:00,2.31591,2.31616,2.3156,2.31595,32500000.0
2005-06-17 09:00:00,2.31605,2.31621,2.3152,2.31565,22100000.0
2005-06-17 09:01:00,2.3155,2.31618,2.31544,2.3156,35200000.0
2005-06-17 09:02:00,2.31523,2.31564,2.31478,2.3152,34500000.0
2005-06-17 09:03:00,2.31563,2.31567,2.31526,2.31561,44100000.0
2005-06-17 09:04:00,2.31569,2.31573,2.31502,2.31553,27400000.0
2005-06-17 09:05:00,2.31575,2.31583,2.31512,2.31526,23200000.0
2005-06-17 09:06:00,2.31503,2.31558,2.31503,2.31531,13500000.0
2005-06-17 09:07:00,2.31517,2.31517,2.31372,2.3138,30700000.0
2005-06-17 09:08:00,2.3139,2.31471,2.3138,2.31435,28400000.0
2005-06-17 09:09:00,2.3141,2.31474,2.31408,2.31445,43600000.0
2005-06-17 09:10:00,2.31448,2.3148,2.31371,2.31371,34900000.0
2005-06-17 09:11:00,2.31363,2.31402,2.31337,2.31346,48300000.0
2005-06-17 09:12:00,2.31397,2.3144,2.31382,2.31402,38600000.0
2005-06-17 09:13:00,2.3142,2.31449,2.31382,2.31387,26900000.0
2005-06-17 09:14:00,2.3138,2.31421,2.31365,2.31391,31600000.0
2005-06-17 09:15:00,2.3143,2.31439,2.31355,2.31439,29900000.0
2005-06-17 09:16:00,2.31422,2.31429,2.31377,2.31409,54500000.0
2005-06-17 09:17:00,2.31422,2.31433,2.31337,2.31341,29400000.0
2005-06-17 09:18:00,2.31404,2.31417,2.31334,2.31348,31800000.0
2005-06-17 09:19:00,2.31368,2.31415,2.31355,2.31396,34700000.0
2005-06-17 09:20:00,2.31404,2.31406,2.31356,2.31356,27800000.0
2005-06-17 09:21:00,2.31423,2.31441,2.31372,2.31376,37000000.0
2005-06-17 09:22:00,2.31377,2.3144,2.31364,2.31408,41000000.0
2005-06-17 09:23:00,2.31452,2.31452,2.31362,2.31402,33600000.0
2005-06-17 09:24:00,2.3134,2.31406,2.31337,2.31382,78999998.0
2005-06-17 09:25:00,2.31387,2.31417,2.31332,2.31417,34400000.0
2005-06-17 09:26:00,2.31386,2.31386,2.31308,2.31308,21600000.0
2005-06-17 09:27:00,2.31388,2.31388,2.31343,2.31376,22800000.0
2005-06-17 09:28:00,2.31347,2.3139,2.31347,2.31356,29500000.0
2005-06-17 09:29:00,2.31383,2.31411,2.31339,2.31366,44100000.0
2005-06-17 09:30:00,2.3142,2.31427,2.31392,2.31415,61900000.0
2005-06-17 09:31:00,2.3142,2.31459,2.314,2.31448,38600000.0
2005-06-17 09:32:00,2.31455,2.31517,2.31439,2.3151,38200000.0
2005-06-17 09:33:00,2.31527,2.31553,2.31491,2.31495,36800000.0
2005-06-17 09:34:00,2.31518,2.31608,2.31508,2.31574,73700000.0
2005-06-17 09:35:00,2.3155,2.3164,2.31543,2.31625,22600000.0
2005-06-17 09:36:00,2.31647,2.31647,2.31518,2.31561,51700000.0
2005-06-17 09:37:00,2.31533,2.31572,2.31501,2.31556,38100000.0
2005-06-17 09:38:00,2.31549,2.31596,2.31525,2.31583,40600000.0
2005-06-17 09:39:00,2.31585,2.31585,2.3152,2.31547,60500000.0
2005-06-17 09:40:00,2.31518,2.31571,2.31509,2.31529,39200000.0
2005-06-17 09:41:00,2.31574,2.31601,2.31556,2.31597,35900000.0
2005-06-17 09:42:00,2.31571,2.31588,2.31516,2.31563,31100000.0
2005-06-17 09:43:00,2.31551,2.31566,2.31521,2.31532,30400000.0
2005-06-17 09:44:00,2.31506,2.31538,2.31506,2.31538,35400000.0
2005-06-17 09:45:00,2.3155,2.316,2.3155,2.31574,25300000.0
2005-06-17 09:46:00,2.31608,2.31626,2.31582,2.31594,43100000.0
2005-06-17 09:47:00,2.3159,2.31612,2.31565,2.31573,36500000.0
2005-06-17 09:48:00,2.31568,2.31655,2.31568,2.31655,40500000.0
2005-06-17 09:49:00,2.31642,2.31655,2.31592,2.31628,30400000.0
2005-06-17 09:50:00,2.31587,2.31628,2.31547,2.31547,45700000.0
2005-06-17 09:51:00,2.31591,2.31601,2.31557,2.3158,34700000.0
2005-06-17 09:52:00,2.31595,2.31682,2.31581,2.31668,33700000.0
2005-06-17 09:53:00,2.31674,2.31688,2.31611,2.31639,59500000.0
2005-06-17 09:54:00,2.31626,2.31672,2.31616,2.31661,54800000.0
2005-06-17 09:55:00,2.31626,2.3168,2.31602,2.31671,61899999.0
2005-06-17 09:56:00,2.31621,2.31651,2.31612,2.31619,12900000.0
2005-06-17 09:57:00,2.31679,2.3168,2.31575,2.31585,41100000.0
2005-06-17 09:58:00,2.31612,2.31648,2.31584,2.31645,27100000.0
2005-06-17 09:59:00,2.31672,2.31672,2.31585,2.31594,26500000.0
2005-06-17 10:00:00,2.31625,2.31646,2.31594,2.31594,39200000.0
2005-06-17 10:01:00,2.31629,2.31644,2.31574,2.31599,25700000.0
2005-06-17 10:02:00,2.31603,2.31637,2.31569,2.3162,28300000.0
2005-06-17 10:03:00,2.31604,2.31649,2.3159,2.31604,37299999.0
2005-06-17 10:04:00,2.31622,2.31622,2.31566,2.31612,39000000.0
2005-06-17 10:05:00,2.31627,2.31633,2.31579,2.3161,33900000.0
2005-06-17 10:06:00,2.31632,2.31648,2.31595,2.31615,35500000.0
2005-06-17 10:07:00,2.31665,2.3168,2.31634,2.3165,32100000.0
2005-06-17 10:08:00,2.31676,2.31718,2.31676,2.31717,20900000.0
2005-06-17 10:09:00,2.31709,2.31731,2.31673,2.31698,27600000.0
2005-06-17 10:10:00,2.31722,2.31755,2.31692,2.31755,59500000.0
2005-06-17 10:11:00,2.31682,2.3177,2.31679,2.31766,30500000.0
2005-06-17 10:12:00,2.31698,2.31756,2.31678,2.31756,38400000.0
2005-06-17 10:13:00,2.3168,2.3175,2.31663,2.31746,48000000.0
2005-06-17 10:14:00,2.31739,2.31755,2.31676,2.31718,58900000.0
2005-06-17 10:15:00,2.31705,2.31757,2.31685,2.31726,24400000.0
2005-06-17 10:16:00,2.31743,2.31765,2.31705,2.31734,24800000.0
2005-06-17 10:17:00,2.31706,2.31731,2.31688,2.31718,37200000.0
2005-06-17 10:18:00,2.31686,2.3173,2.31681,2.31721,39300001.0
2005-06-17 10:19:00,2.31744,2.31778,2.31698,2.31698,25200000.0
2005-06-17 10:20:00,2.31716,2.31783,2.31716,2.31779,34400000.0
2005-06-17 10:21:00,2.31781,2.31781,2.31728,2.31755,36800000.0
2005-06-17 10:22:00,2.31753,2.31836,2.31753,2.31824,38500000.0
2005-06-17 10:23:00,2.31831,2.31856,2.3181,2.31837,45100000.0
2005-06-17 10:24:00,2.31823,2.31862,2.31802,2.31862,44300000.0
2005-06-17 10:25:00,2.31813,2.31835,2.31788,2.31792,42900000.0
2005-06-17 10:26:00,2.31797,2.3181,2.31694,2.31694,53200000.0
2005-06-17 10:27:00,2.3171,2.31761,2.31707,2.31749,43600000.0
2005-06-17 10:28:00,2.31766,2.31784,2.3174,2.3175,40800000.0
2005-06-17 10:29:00,2.31738,2.31819,2.31727,2.31819,43200000.0
2005-06-17 10:30:00,2.31734,2.31815,2.31721,2.31785,30300000.0
2005-06-17 10:31:00,2.31735,2.31804,2.3172,2.31759,39900000.0
2005-06-17 10:32:00,2.317,2.31764,2.317,2.31764,29400000.0
2005-06-17 10:33:00,2.31714,2.31752,2.31694,2.31742,58000000.0
2005-06-17 10:34:00,2.31752,2.31769,2.31723,2.31741,19500000.0
2005-06-17 10:35:00,2.31749,2.31757,2.31711,2.31737,38600000.0
2005-06-17 10:36:00,2.31777,2.3178,2.31691,2.31754,50000000.0
2005-06-17 10:37:00,2.31752,2.31802,2.31738,2.31769,33100000.0
2005-06-17 10:38:00,2.31743,2.31799,2.31716,2.31789,18900000.0
2005-06-17 10:39:00,2.31772,2.31774,2.31724,2.31753,24500000.0
2005-06-17 10:40:00,2.31751,2.31804,2.31729,2.3177,25300000.0
2005-06-17 10:41:00,2.3176,2.31824,2.31729,2.31803,29500000.0
2005-06-17 10:42:00,2.3176,2.31836,2.31746,2.31828,22800000.0
2005-06-17 10:43:00,2.3183,2.31849,2.31717,2.31758,19600000.0
2005-06-17 10:44:00,2.31758,2.31792,2.3172,2.3172,39200000.0
2005-06-17 10:45:00,2.31703,2.31759,2.31683,2.31719,47900000.0
2005-06-17 10:46:00,2.31688,2.31716,2.31655,2.31685,38400000.0
2005-06-17 10:47:00,2.31661,2.31734,2.31661,2.31718,39800000.0
2005-06-17 10:48:00,2.31678,2.31732,2.31657,2.31657,33800000.0
2005-06-17 10:49:00,2.31667,2.31679,2.31607,2.31666,36700000.0
2005-06-17 10:50:00,2.31629,2.31638,2.31541,2.31543,46300000.0
2005-06-17 10:51:00,2.31562,2.3163,2.31551,2.31601,29800000.0
2005-06-17 10:52:00,2.31587,2.31643,2.3156,2.31594,35900000.0
2005-06-17 10:53:00,2.31568,2.31617,2.31536,2.31595,41700000.0
2005-06-17 10:54:00,2.31617,2.31648,2.3158,2.31596,26200000.0
2005-06-17 10:55:00,2.31595,2.3162,2.31568,2.31602,68200000.0
2005-06-17 10:56:00,2.3159,2.31634,2.31546,2.31578,26500000.0
2005-06-17 10:57:00,2.31621,2.31632,2.31562,2.31613,34900000.0
2005-06-17 10:58:00,2.31616,2.31674,2.31609,2.31649,39699999.0
2005-06-17 10:59:00,2.31661,2.31711,2.31642,2.31687,53700000.0
2005-06-17 11:00:00,2.3173,2.31761,2.31651,2.31687,33900000.0
2005-06-17 11:01:00,2.31682,2.31715,2.31654,2.31686,39400000.0
2005-06-17 11:02:00,2.317,2.31743,2.31664,2.31724,43999999.0
2005-06-17 11:03:00,2.3169,2.31742,2.31675,2.31705,49800000.0
2005-06-17 11:04:00,2.31674,2.31722,2.31655,2.31708,23700000.0
2005-06-17 11:05:00,2.3173,2.31731,2.31646,2.31675,48600000.0
2005-06-17 11:06:00,2.31726,2.31747,2.31694,2.31721,35100000.0
2005-06-17 11:07:00,2.31735,2.31774,2.31693,2.31774,18400000.0
2005-06-17 11:08:00,2.3178,2.31793,2.3171,2.31752,22400000.0
2005-06-17 11:09:00,2.31757,2.31824,2.31753,2.31802,26200000.0
2005-06-17 11:10:00,2.31784,2.31835,2.31784,2.31815,30500000.0
2005-06-17 11:11:00,2.3181,2.31857,2.31787,2.31852,21000000.0
2005-06-17 11:12:00,2.31842,2.31865,2.31793,2.3181,54000000.0
2005-06-17 11:13:00,2.31863,2.31901,2.31833,2.31863,51700000.0
2005-06-17 11:14:00,2.31866,2.31874,2.31827,2.31872,55500001.0
2005-06-17 11:15:00,2.3183,2.31917,2.3183,2.31914,44000000.0
2005-06-17 11:16:00,2.31897,2.31916,2.31826,2.31838,45000000.0
2005-06-17 11:17:00,2.31837,2.3186,2.31785,2.31858,34600000.0
2005-06-17 11:18:00,2.31815,2.31871,2.3181,2.31826,26700000.0
2005-06-17 11:19:00,2.31799,2.31833,2.3178,2.31802,31800000.0
2005-06-17 11:20:00,2.31787,2.31821,2.31751,2.31785,52900000.0
2005-06-17 11:21:00,2.3176,2.31867,2.31748,2.31867,26000000.0
2005-06-17 11:22:00,2.31915,2.3193,2.31848,2.31917,30000000.0
2005-06-17 11:23:00,2.31918,2.32003,2.31903,2.31991,38200000.0
2005-06-17 11:24:00,2.31999,2.32002,2.31933,2.31973,61300000.0
2005-06-17 11:25:00,2.31934,2.31981,2.31911,2.31958,32600000.0
2005-06-17 11:26:00,2.31987,2.32003,2.31907,2.31945,36700000.0
2005-06-17 11:27:00,2.31897,2.31929,2.31856,2.3186,38700000.0
2005-06-17 11:28:00,2.31875,2.31877,2.31826,2.31877,47200000.0
2005-06-17 11:29:00,2.31892,2.31899,2.31833,2.31841,45700000.0
2005-06-17 11:30:00,2.3182,2.31943,2.31814,2.31942,33800000.0
2005-06-17 11:31:00,2.31927,2.3193,2.31827,2.31827,22900000.0
2005-06-17 11:32:00,2.31869,2.31915,2.31849,2.31898,30000000.0
2005-06-17 11:33:00,2.3191,2.31912,2.31844,2.31899,35900000.0
2005-06-17 11:34:00,2.31863,2.31899,2.31853,2.31876,41800000.0
2005-06-17 11:35:00,2.31908,2.31978,2.31897,2.31949,35500000.0
2005-06-17 11:36:00,2.31924,2.31972,2.31911,2.31952,37300000.0
2005-06-17 11:37:00,2.3197,2.3198,2.31941,2.31969,19200000.0
2005-06-17 11:38:00,2.31965,2.32009,2.31948,2.32005,49100000.0
2005-06-17 11:39:00,2.32011,2.32049,2.31983,2.32019,49000000.0
2005-06-17 11:40:00,2.32009,2.32033,2.31954,2.31977,27400000.0
2005-06-17 11:41:00,2.31967,2.32025,2.31949,2.31998,27300000.0
2005-06-17 11:42:00,2.32012,2.32026,2.31968,2.31973,58000000.0
2005-06-17 11:43:00,2.3197,2.31996,2.31942,2.31986,36100000.0
2005-06-17 11:44:00,2.31936,2.3201,2.3192,2.3201,25800000.0
2005-06-17 11:45:00,2.31988,2.32037,2.31947,2.32037,26100000.0
2005-06-17 11:46:00,2.32055,2.32055,2.31948,2.31948,28100000.0
2005-06-17 11:47:00,2.31987,2.32015,2.31965,2.31986,19900000.0
2005-06-17 11:48:00,2.31987,2.32019,2.31929,2.31999,23400000.0
2005-06-17 11:49:00,2.32029,2.32029,2.31978,2.31996,19700000.0
2005-06-17 11:50:00,2.32045,2.32048,2.32004,2.32021,41700000.0
2005-06-17 11:51:00,2.32041,2.32041,2.3198,2.31986,52800000.0
2005-06-17 11:52:00,2.32006,2.32025,2.31979,2.32011,27800000.0
2005-06-17 11:53:00,2.32007,2.32027,2.31959,2.31998,30400000.0
2005-06-17 11:54:00,2.31987,2.32,2.31941,2.31985,69000001.0
2005-06-17 11:55:00,2.32009,2.32011,2.31936,2.3196,22200000.0
2005-06-17 11:56:00,2.31951,2.32005,2.31926,2.32005,52600000.0
2005-06-17 11:57:00,2.32033,2.3204,2.31949,2.32011,42800000.0
2005-06-17 11:58:00,2.3207,2.3207,2.31976,2.32023,24600000.0
2005-06-17 11:59:00,2.3202,2.3202,2.31951,2.31969,24500000.0
2005-06-17 12:00:00,2.31944,2.3198,2.3194,2.3195,54000000.0
2005-06-17 12:01:00,2.31923,2.31979,2.31908,2.31954,62900000.0
2005-06-17 12:02:00,2.31921,2.31976,2.31904,2.31941,30100000.0
2005-06-17 12:03:00,2.31923,2.31957,2.31904,2.31929,22500000.0
2005-06-17 12:04:00,2.31884,2.31935,2.31847,2.3192,39700000.0
2005-06-17 12:05:00,2.31936,2.31936,2.31886,2.31896,57300000.0
2005-06-17 12:06:00,2.31905,2.31957,2.31882,2.31957,36200000.0
2005-06-17 12:07:00,2.31961,2.31961,2.31891,2.31891,51400000.0
2005-06-17 12:08:00,2.31897,2.31923,2.3186,2.3186,33500000.0
2005-06-17 12:09:00,2.31876,2.31876,2.31822,2.31822,26400000.0
2005-06-17 12:10:00,2.31827,2.31827,2.31653,2.31653,20800000.0
2005-06-17 12:11:00,2.31628,2.31677,2.31603,2.31643,51700000.0
2005-06-17 12:12:00,2.3163,2.31708,2.31616,2.31708,38000000.0
2005-06-17 12:13:00,2.31651,2.31768,2.31642,2.31737,42800000.0
2005-06-17 12:14:00,2.3171,2.31782,2.31688,2.31759,41700000.0
2005-06-17 12:15:00,2.31785,2.31838,2.31681,2.31701,48800000.0
2005-06-17 12:16:00,2.31723,2.31788,2.31698,2.31744,53400000.0
2005-06-17 12:17:00,2.31732,2.31732,2.31652,2.31698,22700000.0
2005-06-17 12:18:00,2.31672,2.31713,2.31661,2.31697,43900000.0
2005-06-17 12:19:00,2.31695,2.31704,2.3167,2.31696,27000000.0
2005-06-17 12:20:00,2.31665,2.31699,2.31659,2.31677,37000000.0
2005-06-17 12:21:00,2.31686,2.3172,2.31656,2.31656,32000000.0
2005-06-17 12:22:00,2.31677,2.31699,2.31636,2.31641,29600000.0
2005-06-17 12:23:00,2.31691,2.31691,2.31628,2.31666,49500000.0
2005-06-17 12:24:00,2.3169,2.31697,2.31622,2.31623,49500000.0
2005-06-17 12:25:00,2.31625,2.31657,2.31604,2.3162,36200000.0
2005-06-17 12:26:00,2.31612,2.31661,2.31609,2.31643,32900000.0
2005-06-17 12:27:00,2.31626,2.31688,2.31623,2.31671,50500000.0
2005-06-17 12:28:00,2.31659,2.31675,2.3163,2.31665,30900000.0
2005-06-17 12:29:00,2.31649,2.31695,2.31622,2.31659,45400000.0
2005-06-17 12:30:00,2.31689,2.31711,2.31645,2.31711,34900000.0
2005-06-17 12:31:00,2.31764,2.31784,2.31737,2.31784,57300000.0
2005-06-17 12:32:00,2.31795,2.31804,2.31745,2.31796,28900000.0
2005-06-17 12:33:00,2.31822,2.31845,2.3177,2.31835,44700000.0
2005-06-17 12:34:00,2.31769,2.31803,2.31749,2.31752,34200000.0
2005-06-17 12:35:00,2.31739,2.31781,2.31705,2.3175,40400000.0
2005-06-17 12:36:00,2.31746,2.31763,2.31716,2.31719,38300000.0
2005-06-17 12:37:00,2.31789,2.31811,2.31761,2.31778,24800000.0
2005-06-17 12:38:00,2.31763,2.31797,2.31749,2.31795,41800000.0
2005-06-17 12:39:00,2.31715,2.31773,2.31695,2.31695,54500000.0
2005-06-17 12:40:00,2.31668,2.31729,2.31648,2.3168,37200000.0
2005-06-17 12:41:00,2.31712,2.31723,2.31656,2.31685,27600000.0
2005-06-17 12:42:00,2.31686,2.31704,2.31651,2.31671,60100000.0
2005-06-17 12:43:00,2.31675,2.31708,2.31623,2.31625,44700000.0
2005-06-17 12:44:00,2.31602,2.31606,2.31553,2.31553,29400000.0
2005-06-17 12:45:00,2.31582,2.31628,2.31515,2.31537,41900000.0
2005-06-17 12:46:00,2.31512,2.31582,2.31473,2.31485,19900000.0
2005-06-17 12:47:00,2.31516,2.31542,2.3143,2.3143,38100000.0
2005-06-17 12:48:00,2.31412,2.3153,2.314,2.31444,56400000.0
2005-06-17 12:49:00,2.3145,2.31515,2.31432,2.31486,46000000.0
2005-06-17 12:50:00,2.3148,2.31564,2.31467,2.31543,44599999.0
2005-06-17 12:51:00,2.31522,2.31574,2.31479,2.31518,41500000.0
2005-06-17 12:52:00,2.31502,2.31526,2.31481,2.31483,57499999.0
2005-06-17 12:53:00,2.3153,2.31591,2.31505,2.31591,30700000.0
2005-06-17 12:54:00,2.31579,2.31588,2.31512,2.3153,28800000.0
2005-06-17 12:55:00,2.31553,2.31575,2.31533,2.31566,34600000.0
2005-06-17 12:56:00,2.31552,2.31578,2.31485,2.31496,33800000.0
2005-06-17 12:57:00,2.31453,2.31535,2.31453,2.31503,43500000.0
2005-06-17 12:58:00,2.315,2.31526,2.31495,2.31515,42099999.0
2005-06-17 12:59:00,2.31493,2.31548,2.31493,2.31548,56300000.0
2005-06-17 13:00:00,2.31488,2.31609,2.31485,2.31558,67600000.0
2005-06-17 13:01:00,2.31562,2.31575,2.3152,2.31527,47700000.0
2005-06-17 13:02:00,2.31529,2.31557,2.31505,2.3152,47700000.0
2005-06-17 13:03:00,2.31516,2.31541,2.31479,2.31481,21600000.0
2005-06-17 13:04:00,2.31495,2.31564,2.31495,2.31561,23900000.0
2005-06-17 13:05:00,2.31558,2.31562,2.31529,2.3154,25400000.0
2005-06-17 13:06:00,2.31522,2.31541,2.31504,2.31515,31600000.0
2005-06-17 13:07:00,2.31495,2.31509,2.31411,2.31411,40600000.0
2005-06-17 13:08:00,2.31427,2.31461,2.31394,2.31394,32400000.0
2005-06-17 13:09:00,2.31338,2.31442,2.31334,2.31423,45500000.0
2005-06-17 13:10:00,2.31345,2.31445,2.31321,2.31382,35500000.0
2005-06-17 13:11:00,2.31365,2.31429,2.31341,2.31401,32100000.0
2005-06-17 13:12:00,2.31388,2.31506,2.31373,2.31443,24200000.0
2005-06-17 13:13:00,2.31408,2.31479,2.31406,2.31432,46700000.0
2005-06-17 13:14:00,2.31407,2.31412,2.31344,2.31406,40500000.0
2005-06-17 13:15:00,2.31404,2.31428,2.3139,2.3142,33800000.0
2005-06-17 13:16:00,2.31405,2.31454,2.31391,2.31438,34400000.0
2005-06-17 13:17:00,2.31459,2.31463,2.31422,2.31428,41699999.0
2005-06-17 13:18:00,2.31451,2.31472,2.31408,2.31445,35600000.0
2005-06-17 13:19:00,2.31429,2.31459,2.31403,2.31436,48500000.0
2005-06-17 13:20:00,2.31421,2.31457,2.31399,2.31449,32800000.0
2005-06-17 13:21:00,2.31446,2.31446,2.3141,2.31412,34600001.0
2005-06-17 13:22:00,2.31344,2.31418,2.31328,2.31418,49900000.0
2005-06-17 13:23:00,2.31346,2.31404,2.31335,2.31383,38000000.0
2005-06-17 13:24:00,2.31364,2.31408,2.31335,2.31359,46499999.0
2005-06-17 13:25:00,2.31387,2.31405,2.31351,2.31397,42500000.0
2005-06-17 13:26:00,2.3139,2.314,2.31337,2.31376,59900000.0
2005-06-17 13:27:00,2.31373,2.31393,2.31332,2.31343,37900000.0
2005-06-17 13:28:00,2.31357,2.31381,2.31303,2.3132,35100000.0
2005-06-17 13:29:00,2.3132,2.31376,2.31319,2.31339,24300000.0
2005-06-17 13:30:00,2.31324,2.31355,2.31304,2.31332,46900000.0
2005-06-17 13:31:00,2.31336,2.31455,2.31327,2.31455,27200000.0
2005-06-17 13:32:00,2.31431,2.31431,2.31368,2.314,43800000.0
2005-06-17 13:33:00,2.31401,2.31432,2.31379,2.31431,49200000.0
2005-06-17 13:34:00,2.31424,2.31467,2.31421,2.31442,39000000.0
2005-06-17 13:35:00,2.31486,2.31496,2.3144,2.31462,43700000.0
2005-06-17 13:36:00,2.31461,2.31512,2.31445,2.31512,44500000.0
2005-06-17 13:37:00,2.31617,2.31617,2.31445,2.31445,23600000.0
2005-06-17 13:38:00,2.31443,2.31508,2.31429,2.31485,49899999.0
2005-06-17 13:39:00,2.31464,2.31521,2.31452,2.31507,52200000.0
2005-06-17 13:40:00,2.31545,2.31549,2.31496,2.31512,48300000.0
2005-06-17 13:41:00,2.31552,2.31552,2.31501,2.31501,23000000.0
2005-06-17 13:42:00,2.31547,2.31577,2.31514,2.31525,33400000.0
2005-06-17 13:43:00,2.31559,2.31587,2.31529,2.31535,34100000.0
2005-06-17 13:44:00,2.31547,2.31556,2.31485,2.31487,21600000.0
2005-06-17 13:45:00,2.31452,2.31505,2.31434,2.31493,25800000.0
2005-06-17 13:46:00,2.31442,2.31485,2.31425,2.31472,37200000.0
2005-06-17 13:47:00,2.3148,2.31489,2.31399,2.31411,37600000.0
2005-06-17 13:48:00,2.31405,2.31481,2.31404,2.31449,33400000.0
2005-06-17 13:49:00,2.31455,2.31513,2.31446,2.31476,38500000.0
2005-06-17 13:50:00,2.31486,2.31498,2.3144,2.31485,34100000.0
2005-06-17 13:51:00,2.31478,2.3151,2.31464,2.31493,28600000.0
2005-06-17 13:52:00,2.31517,2.31517,2.31416,2.31508,40600000.0
2005-06-17 13:53:00,2.31478,2.31498,2.3145,2.31486,36600000.0
2005-06-17 13:54:00,2.31469,2.31493,2.31413,2.31452,27300000.0
2005-06-17 13:55:00,2.31479,2.31499,2.31448,2.31455,26000000.0
2005-06-17 13:56:00,2.31484,2.31484,2.31427,2.31438,35900000.0
2005-06-17 13:57:00,2.31428,2.31461,2.314,2.31453,35300000.0
2005-06-17 13:58:00,2.31434,2.31445,2.31397,2.31441,35600000.0
2005-06-17 13:59:00,2.314,2.31452,2.31386,2.31411,51400000.0
2005-06-17 14:00:00,2.31413,2.31433,2.31351,2.31366,21800000.0
2005-06-17 14:01:00,2.31357,2.31429,2.31344,2.31416,21700000.0
2005-06-17 14:02:00,2.31425,2.31446,2.31343,2.31343,25100000.0
2005-06-17 14:03:00,2.31367,2.31376,2.31329,2.31339,23100000.0
2005-06-17 14:04:00,2.3132,2.3134,2.31278,2.31333,29400000.0
2005-06-17 14:05:00,2.3133,2.31347,2.31251,2.31255,27500000.0
2005-06-17 14:06:00,2.3126,2.31321,2.3126,2.31271,25600000.0
2005-06-17 14:07:00,2.31236,2.3132,2.31233,2.31263,36700000.0
2005-06-17 14:08:00,2.31292,2.31292,2.31201,2.31203,35600000.0
2005-06-17 14:09:00,2.3123,2.31272,2.31186,2.31233,29900000.0
2005-06-17 14:10:00,2.31213,2.31299,2.31197,2.31247,41600000.0
2005-06-17 14:11:00,2.31221,2.31264,2.31206,2.31228,31200000.0
2005-06-17 14:12:00,2.31252,2.31252,2.31212,2.31222,46299999.0
2005-06-17 14:13:00,2.31227,2.31254,2.31142,2.31142,48000000.0
2005-06-17 14:14:00,2.31228,2.3124,2.31111,2.31145,30000000.0
2005-06-17 14:15:00,2.31174,2.31188,2.31128,2.3116,55500000.0
2005-06-17 14:16:00,2.31172,2.31204,2.31134,2.31136,38000000.0
2005-06-17 14:17:00,2.31103,2.31165,2.31098,2.31114,23600000.0
2005-06-17 14:18:00,2.31144,2.31161,2.31096,2.31138,47900000.0
2005-06-17 14:19:00,2.31139,2.31189,2.31118,2.31135,57200000.0
2005-06-17 14:20:00,2.31133,2.31195,2.31128,2.31155,47500000.0
2005-06-17 14:21:00,2.31145,2.3117,2.31145,2.31151,21600000.0
2005-06-17 14:22:00,2.3118,2.31183,2.31148,2.31158,35300000.0
2005-06-17 14:23:00,2.31196,2.31196,2.31114,2.31121,60700000.0
2005-06-17 14:24:00,2.31149,2.31159,2.31098,2.311,29200000.0
2005-06-17 14:25:00,2.3113,2.31173,2.31106,2.31119,37900000.0
2005-06-17 14:26:00,2.31163,2.31192,2.31116,2.31141,25300000.0
2005-06-17 14:27:00,2.31188,2.31218,2.31152,2.3118,25800000.0
2005-06-17 14:28:00,2.31163,2.31192,2.3112,2.31192,39400000.0
2005-06-17 14:29:00,2.31228,2.31228,2.31148,2.31169,42700000.0
2005-06-17 14:30:00,2.31205,2.31235,2.31127,2.31159,60500000.0
2005-06-17 14:31:00,2.3121,2.31234,2.31167,2.31209,42900000.0
2005-06-17 14:32:00,2.31258,2.31374,2.31235,2.31374,35600000.0
2005-06-17 14:33:00,2.31423,2.31433,2.31338,2.31425,23800000.0
2005-06-17 14:34:00,2.3143,2.31448,2.31371,2.314,26500000.0
2005-06-17 14:35:00,2.31392,2.31408,2.31341,2.31368,44600000.0
2005-06-17 14:36:00,2.3139,2.31462,2.3139,2.3145,33800000.0
2005-06-17 14:37:00,2.31467,2.31472,2.31393,2.31438,31300000.0
2005-06-17 14:38:00,2.31421,2.31452,2.31398,2.31414,43300000.0
2005-06-17 14:39:00,2.31406,2.31422,2.31342,2.31372,40100000.0
2005-06-17 14:40:00,2.31352,2.31394,2.31323,2.31323,42000000.0
2005-06-17 14:41:00,2.31293,2.31321,2.31244,2.31254,40700000.0
2005-06-17 14:42:00,2.31297,2.31297,2.3121,2.31222,61100000.0
2005-06-17 14:43:00,2.31222,2.31284,2.3118,2.3123,39100000.0
2005-06-17 14:44:00,2.31205,2.31282,2.31188,2.31276,33600000.0
2005-06-17 14:45:00,2.31269,2.31295,2.31257,2.31287,49400000.0
2005-06-17 14:46:00,2.31255,2.3131,2.31245,2.31276,16200000.0
2005-06-17 14:47:00,2.31292,2.31304,2.31212,2.31221,35100000.0
2005-06-17 14:48:00,2.31239,2.31276,2.31201,2.31201,56700000.0
2005-06-17 14:49:00,2.31207,2.3122,2.31184,2.31197,43100000.0
2005-06-17 14:50:00,2.31239,2.31259,2.31133,2.31153,26200000.0
2005-06-17 14:51:00,2.31158,2.31204,2.3115,2.31162,47000000.0
2005-06-17 14:52:00,2.31208,2.31309,2.31201,2.31257,57900000.0
2005-06-17 14:53:00,2.31275,2.31305,2.31242,2.31285,54300000.0
2005-06-17 14:54:00,2.31258,2.31335,2.31254,2.3132,30900000.0
2005-06-17 14:55:00,2.31308,2.31372,2.31299,2.31331,48800000.0
2005-06-17 14:56:00,2.31352,2.31354,2.313,2.3132,37800000.0
2005-06-17 14:57:00,2.313,2.31375,2.31293,2.31346,41400000.0
2005-06-17 14:58:00,2.31377,2.31377,2.31291,2.31311,57200000.0
2005-06-17 14:59:00,2.31329,2.31341,2.31299,2.31306,28000000.0
2005-06-17 15:00:00,2.31288,2.3135,2.31287,2.31312,27300000.0
2005-06-17 15:01:00,2.31343,2.31386,2.31343,2.31386,36800000.0
2005-06-17 15:02:00,2.31404,2.31423,2.31387,2.31423,30900000.0
2005-06-17 15:03:00,2.31424,2.31443,2.3137,2.31383,30900000.0
2005-06-17 15:04:00,2.31388,2.31397,2.31337,2.31341,44500000.0
2005-06-17 15:05:00,2.31392,2.31392,2.3131,2.31337,35700000.0
2005-06-17 15:06:00,2.31337,2.31388,2.3133,2.31362,58900000.0
2005-06-17 15:07:00,2.31328,2.31336,2.31286,2.31303,35300000.0
2005-06-17 15:08:00,2.31311,2.31339,2.31255,2.31314,23100000.0
2005-06-17 15:09:00,2.31325,2.31336,2.3127,2.31293,21700000.0
2005-06-17 15:10:00,2.31275,2.31345,2.31253,2.31341,31600000.0
2005-06-17 15:11:00,2.3131,2.31334,2.31269,2.31316,39800000.0
2005-06-17 15:12:00,2.31312,2.31373,2.31302,2.31359,38500000.0
2005-06-17 15:13:00,2.31312,2.31327,2.31265,2.31295,20300000.0
2005-06-17 15:14:00,2.3129,2.31342,2.31277,2.31342,28400000.0
2005-06-17 15:15:00,2.31387,2.3139,2.31317,2.31329,30900000.0
2005-06-17 15:16:00,2.31345,2.31352,2.31293,2.31311,22700000.0
2005-06-17 15:17:00,2.31299,2.31319,2.31251,2.31281,37200000.0
2005-06-17 15:18:00,2.313,2.31321,2.31278,2.31294,34300000.0
2005-06-17 15:19:00,2.31329,2.31344,2.31251,2.31276,40200000.0
2005-06-17 15:20:00,2.31275,2.31282,2.3124,2.31249,27700000.0
2005-06-17 15:21:00,2.31272,2.31289,2.31198,2.31247,43900000.0
2005-06-17 15:22:00,2.31208,2.31251,2.31208,2.31236,21900000.0
2005-06-17 15:23:00,2.312,2.31276,2.31179,2.31255,27100000.0
2005-06-17 15:24:00,2.31251,2.31287,2.3122,2.3125,26900000.0
2005-06-17 15:25:00,2.31237,2.31278,2.3121,2.31212,49700000.0
2005-06-17 15:26:00,2.31208,2.31262,2.31198,2.31246,29300000.0
2005-06-17 15:27:00,2.31248,2.31258,2.31179,2.31193,17400000.0
2005-06-17 15:28:00,2.31213,2.31235,2.31148,2.31172,49400000.0
2005-06-17 15:29:00,2.31159,2.31191,2.31139,2.31178,48100000.0
2005-06-17 15:30:00,2.3118,2.31205,2.31128,2.31178,34400000.0
2005-06-17 15:31:00,2.31159,2.31212,2.31118,2.312,36500000.0
2005-06-17 15:32:00,2.31136,2.31177,2.31124,2.31136,28400000.0
2005-06-17 15:33:00,2.31155,2.31174,2.31124,2.31155,50100000.0
2005-06-17 15:34:00,2.31171,2.31193,2.31137,2.31164,27700000.0
2005-06-17 15:35:00,2.31167,2.31193,2.31123,2.31149,52600000.0
2005-06-17 15:36:00,2.31142,2.31165,2.31112,2.31151,56700000.0
2005-06-17 15:37:00,2.31145,2.31152,2.31102,2.31123,42600000.0
2005-06-17 15:38:00,2.3107,2.31127,2.3104,2.31065,37700000.0
2005-06-17 15:39:00,2.31108,2.31133,2.31081,2.31105,27800000.0
2005-06-17 15:40:00,2.31144,2.31144,2.31068,2.31103,34000000.0
2005-06-17 15:41:00,2.31068,2.31134,2.31062,2.31104,41100000.0
2005-06-17 15:42:00,2.3107,2.31103,2.31055,2.3108,27200000.0
2005-06-17 15:43:00,2.31044,2.31078,2.31025,2.31053,30400000.0
2005-06-17 15:44:00,2.31058,2.31079,2.31015,2.31017,23600000.0
2005-06-17 15:45:00,2.31043,2.31103,2.31027,2.31044,54700000.0
2005-06-17 15:46:00,2.31058,2.31079,2.31026,2.31044,27100000.0
2005-06-17 15:47:00,2.3098,2.31083,2.3098,2.31077,24700000.0
2005-06-17 15:48:00,2.31122,2.31151,2.31041,2.31116,55800000.0
2005-06-17 15:49:00,2.31125,2.31154,2.31083,2.31089,39000000.0
2005-06-17 15:50:00,2.3106,2.31105,2.31037,2.31089,65699999.0
2005-06-17 15:51:00,2.31107,2.31132,2.31068,2.31113,28700000.0
2005-06-17 15:52:00,2.31178,2.31204,2.31098,2.31129,31800000.0
2005-06-17 15:53:00,2.31083,2.31152,2.31063,2.31115,18400000.0
2005-06-17 15:54:00,2.31081,2.31137,2.31076,2.31101,32400000.0
2005-06-17 15:55:00,2.31101,2.31147,2.311,2.31134,25400000.0
2005-06-17 15:56:00,2.3114,2.31155,2.31119,2.31147,43600000.0
2005-06-17 15:57:00,2.31178,2.31198,2.3113,2.31182,50500000.0
2005-06-17 15:58:00,2.3117,2.31183,2.31148,2.31164,35900000.0
2005-06-17 15:59:00,2.3118,2.3118,2.31129,2.31145,42400000.0
2005-06-17 16:00:00,2.31194,2.31205,2.31134,2.31158,53100000.0
2005-06-17 16:01:00,2.31185,2.31185,2.31094,2.31112,47300001.0
2005-06-17 16:02:00,2.31095,2.31153,2.31013,2.31013,45600000.0
2005-06-17 16:03:00,2.31008,2.31063,2.30995,2.31044,37500000.0
2005-06-17 16:04:00,2.31036,2.31067,2.30939,2.30939,70800000.0
2005-06-17 16:05:00,2.30938,2.31045,2.30929,2.31004,59000000.0
2005-06-17 16:06:00,2.30955,2.31033,2.30955,2.30965,50200000.0
2005-06-17 16:07:00,2.30987,2.31011,2.30911,2.30925,42000000.0
2005-06-17 16:08:00,2.30938,2.30989,2.30937,2.30969,37200000.0
2005-06-17 16:09:00,2.30946,2.31015,2.30941,2.31,29600000.0
2005-06-17 16:10:00,2.30978,2.31004,2.30952,2.31004,21600000.0
2005-06-17 16:11:00,2.30987,2.31041,2.30977,2.31006,36400000.0
2005-06-17 16:12:00,2.3096,2.31014,2.30944,2.30944,41400000.0
2005-06-17 16:13:00,2.30973,2.31009,2.30961,2.31009,27100000.0
2005-06-17 16:14:00,2.30963,2.31139,2.30963,2.31025,43700000.0
2005-06-17 16:15:00,2.31021,2.31054,2.3099,2.31043,63400000.0
2005-06-17 16:16:00,2.31009,2.31066,2.31001,2.31066,33800000.0
2005-06-17 16:17:00,2.31047,2.31146,2.31047,2.31097,29400000.0
2005-06-17 16:18:00,2.3109,2.3109,2.3105,2.31065,43200000.0
2005-06-17 16:19:00,2.31047,2.31109,2.31005,2.31082,31400000.0
2005-06-17 16:20:00,2.31082,2.31097,2.31046,2.31056,27900000.0
2005-06-17 16:21:00,2.31063,2.31084,2.31034,2.31044,36400000.0
2005-06-17 16:22:00,2.3103,2.31074,2.31016,2.31051,28100000.0
2005-06-17 16:23:00,2.31055,2.31084,2.31018,2.31065,50100000.0
2005-06-17 16:24:00,2.31084,2.31084,2.31039,2.31053,40000000.0
2005-06-17 16:25:00,2.31018,2.31054,2.30994,2.31006,38100000.0
2005-06-17 16:26:00,2.30967,2.31026,2.30948,2.30973,41400001.0
2005-06-17 16:27:00,2.30906,2.30993,2.30894,2.30952,25800000.0
2005-06-17 16:28:00,2.30937,2.30958,2.30856,2.30864,49600000.0
2005-06-17 16:29:00,2.30826,2.30922,2.30826,2.309,43300000.0
2005-06-17 16:30:00,2.30875,2.30957,2.30859,2.30869,52100000.0
2005-06-17 16:31:00,2.30869,2.30891,2.30791,2.30818,56500000.0
2005-06-17 16:32:00,2.30875,2.30907,2.30794,2.30794,25900000.0
2005-06-17 16:33:00,2.3084,2.30911,2.30738,2.30738,34500000.0
2005-06-17 16:34:00,2.30731,2.30818,2.30727,2.30732,42800000.0
2005-06-17 16:35:00,2.30766,2.30804,2.30702,2.30751,32200000.0
2005-06-17 16:36:00,2.30786,2.30805,2.30735,2.30755,41700000.0
2005-06-17 16:37:00,2.30757,2.30782,2.30734,2.30751,28400000.0
2005-06-17 16:38:00,2.30752,2.30781,2.3072,2.30729,30400000.0
2005-06-17 16:39:00,2.30783,2.30795,2.30643,2.30644,36100000.0
2005-06-17 16:40:00,2.30663,2.30705,2.30639,2.30653,44400000.0
2005-06-17 16:41:00,2.30692,2.30698,2.30453,2.30453,38800000.0
2005-06-17 16:42:00,2.30487,2.30529,2.30439,2.30439,27100000.0
2005-06-17 16:43:00,2.3046,2.30541,2.30425,2.30494,28600000.0
2005-06-17 16:44:00,2.30482,2.30495,2.30444,2.30455,33900000.0
2005-06-17 16:45:00,2.3047,2.30508,2.30442,2.30508,57000000.0
2005-06-17 16:46:00,2.30508,2.30532,2.30469,2.30486,42899999.0
2005-06-17 16:47:00,2.30485,2.30495,2.30399,2.30463,51200000.0
2005-06-17 16:48:00,2.30388,2.3044,2.3035,2.30425,34000000.0
2005-06-17 16:49:00,2.30475,2.30509,2.30423,2.30423,28500000.0
2005-06-17 16:50:00,2.30494,2.305,2.30449,2.30487,32400000.0
2005-06-17 16:51:00,2.30492,2.30507,2.30428,2.30444,30700000.0
2005-06-17 16:52:00,2.30416,2.30471,2.30395,2.30409,44700000.0
2005-06-17 16:53:00,2.30394,2.30403,2.30298,2.30308,36800000.0
2005-06-17 16:54:00,2.30353,2.30373,2.30237,2.30294,53100000.0
2005-06-17 16:55:00,2.3028,2.3033,2.30257,2.30309,42700000.0
2005-06-17 16:56:00,2.30292,2.30357,2.30277,2.30329,25000000.0
2005-06-17 16:57:00,2.30317,2.30385,2.30228,2.30253,27900000.0
2005-06-17 16:58:00,2.30281,2.30317,2.30227,2.30238,31400000.0
2005-06-17 16:59:00,2.30269,2.30298,2.30223,2.30242,20500000.0
2005-06-17 17:00:00,2.30266,2.30333,2.30256,2.30309,48100000.0
2005-06-17 17:01:00,2.3031,2.30398,2.30298,2.30392,35400000.0
2005-06-17 17:02:00,2.30378,2.30543,2.30378,2.30543,53800000.0
2005-06-17 17:03:00,2.30549,2.30571,2.3049,2.30559,35200000.0
2005-06-17 17:04:00,2.30572,2.30572,2.30457,2.30549,39200000.0
2005-06-17 17:05:00,2.30585,2.3061,2.30511,2.30534,31700000.0
2005-06-17 17:06:00,2.30538,2.30546,2.3049,2.30514,29200000.0
2005-06-17 17:07:00,2.30492,2.30532,2.30428,2.30493,23300000.0
2005-06-17 17:08:00,2.30462,2.30479,2.3044,2.3046,38500000.0
2005-06-17 17:09:00,2.30485,2.3049,2.30354,2.30355,53400000.0
2005-06-17 17:10:00,2.30358,2.30502,2.30337,2.30473,47100000.0
2005-06-17 17:11:00,2.30398,2.30426,2.30346,2.30375,26600000.0
2005-06-17 17:12:00,2.30422,2.30428,2.30349,2.30371,42000000.0
2005-06-17 17:13:00,2.3036,2.30426,2.3033,2.30426,28000000.0
2005-06-17 17:14:00,2.30415,2.3043,2.30336,2.3035,27300000.0
2005-06-17 17:15:00,2.30399,2.30429,2.30331,2.3037,39500000.0
2005-06-17 17:16:00,2.30348,2.30394,2.30329,2.30366,30400000.0
2005-06-17 17:17:00,2.30392,2.30399,2.30342,2.30352,47100000.0
2005-06-17 17:18:00,2.30371,2.304,2.30349,2.30359,29100000.0
2005-06-17 17:19:00,2.30374,2.30405,2.30352,2.30392,37500000.0
2005-06-17 17:20:00,2.30424,2.3044,2.30368,2.30421,33500000.0
2005-06-17 17:21:00,2.30445,2.30456,2.3034,2.3034,64700000.0
2005-06-17 17:22:00,2.30355,2.30488,2.30333,2.30461,51800000.0
2005-06-17 17:23:00,2.30466,2.30523,2.3045,2.30523,39400000.0
2005-06-17 17:24:00,2.30516,2.30531,2.30457,2.30461,32000000.0
2005-06-17 17:25:00,2.30513,2.30563,2.30478,2.30554,25800000.0
2005-06-17 17:26:00,2.30534,2.3056,2.30507,2.30556,28900000.0
2005-06-17 17:27:00,2.30522,2.3054,2.30495,2.30524,44299999.0
2005-06-17 17:28:00,2.30481,2.30542,2.30469,2.30531,24000000.0
2005-06-17 17:29:00,2.30521,2.30573,2.30509,2.3051,45100000.0
2005-06-17 17:30:00,2.30519,2.30583,2.30515,2.30558,65500000.0
2005-06-17 17:31:00,2.30573,2.306,2.30546,2.30597,36700000.0
2005-06-17 17:32:00,2.30599,2.30603,2.30542,2.30574,36300000.0
2005-06-17 17:33:00,2.30543,2.30587,2.30525,2.30579,45000000.0
2005-06-17 17:34:00,2.30573,2.30589,2.3049,2.3049,20800000.0
2005-06-17 17:35:00,2.30528,2.30551,2.30511,2.30511,32700000.0
2005-06-17 17:36:00,2.30517,2.30565,2.30511,2.30557,30900000.0
2005-06-17 17:37:00,2.30507,2.30571,2.30498,2.30504,31100000.0
2005-06-17 17:38:00,2.30542,2.30551,2.30419,2.30432,31000000.0
2005-06-17 17:39:00,2.30512,2.30547,2.30465,2.30488,43000000.0
2005-06-17 17:40:00,2.30517,2.30542,2.30484,2.30504,46000000.0
2005-06-17 17:41:00,2.30496,2.30536,2.30473,2.30525,38300000.0
2005-06-17 17:42:00,2.30474,2.30524,2.30454,2.30461,44000000.0
2005-06-17 17:43:00,2.30487,2.30545,2.3047,2.30545,38700000.0
2005-06-17 17:44:00,2.30535,2.30552,2.30505,2.30517,40600000.0
2005-06-17 17:45:00,2.30502,2.30538,2.30501,2.30527,31400000.0
2005-06-17 17:46:00,2.30532,2.30564,2.30528,2.30549,19600000.0
2005-06-17 17:47:00,2.30546,2.30574,2.30511,2.30573,29900000.0
2005-06-17 17:48:00,2.30509,2.30527,2.30493,2.30511,37500000.0
2005-06-17 17:49:00,2.30525,2.30544,2.30486,2.30486,70900000.0
2005-06-17 17:50:00,2.30403,2.30542,2.30403,2.30489,48000000.0
2005-06-17 17:51:00,2.30501,2.30508,2.30449,2.30476,66400001.0
2005-06-17 17:52:00,2.30502,2.30515,2.30427,2.30445,30200000.0
2005-06-17 17:53:00,2.30479,2.3051,2.30452,2.3049,48600000.0
2005-06-17 17:54:00,2.30473,2.30512,2.30461,2.30495,34800000.0
2005-06-17 17:55:00,2.30517,2.30571,2.30492,2.30531,45600000.0
2005-06-17 17:56:00,2.30563,2.30601,2.30533,2.3057,37700000.0
2005-06-17 17:57:00,2.30522,2.30601,2.30522,2.30591,27300000.0
2005-06-17 17:58:00,2.306,2.30615,2.30514,2.30574,27300000.0
2005-06-17 17:59:00,2.3064,2.30672,2.30534,2.30621,29900000.0
2005-06-17 18:00:00,2.30646,2.30669,2.306,2.30648,37400000.0
2005-06-17 18:01:00,2.30624,2.30695,2.30593,2.30633,336199999.0
2005-06-17 18:02:00,2.30681,2.307,2.30615,2.30682,346300000.0
2005-06-17 18:03:00,2.30708,2.30708,2.30601,2.30656,478900000.0
2005-06-17 18:04:00,2.30631,2.30659,2.3059,2.30602,371500000.0
2005-06-17 18:05:00,2.30658,2.30659,2.306,2.30607,211200000.0
2005-06-17 18:06:00,2.30622,2.30657,2.30582,2.30638,424900000.0
2005-06-17 18:07:00,2.30593,2.30636,2.3056,2.30583,449100001.0
2005-06-17 18:08:00,2.30623,2.3067,2.30547,2.30609,410600001.0
2005-06-17 18:09:00,2.30617,2.30665,2.30546,2.30624,262400000.0
2005-06-17 18:10:00,2.30578,2.30649,2.3055,2.30629,302300000.0
2005-06-17 18:11:00,2.30606,2.3066,2.30478,2.30609,248099999.0
2005-06-17 18:12:00,2.30612,2.30652,2.3057,2.30586,179300000.0
2005-06-17 18:13:00,2.30653,2.30664,2.30592,2.30603,165700000.0
2005-06-17 18:14:00,2.3063,2.30711,2.30589,2.3064,319100000.0
2005-06-17 18:15:00,2.30655,2.3067,2.30563,2.30629,321399998.0
2005-06-17 18:16:00,2.30612,2.3064,2.30537,2.30608,330199999.0
2005-06-17 18:17:00,2.30594,2.30653,2.30552,2.30616,191900000.0
2005-06-17 18:18:00,2.30608,2.30644,2.30562,2.30644,170000000.0
2005-06-17 18:19:00,2.3061,2.30657,2.30578,2.30639,225300000.0
2005-06-17 18:20:00,2.3061,2.30659,2.30564,2.30585,198700000.0
2005-06-17 18:21:00,2.30572,2.30659,2.30553,2.30641,214600000.0
2005-06-17 18:22:00,2.30539,2.30671,2.30539,2.30643,225000000.0
2005-06-17 18:23:00,2.30636,2.30668,2.30563,2.30567,345800000.0
2005-06-17 18:24:00,2.30535,2.306,2.30488,2.30554,326700002.0
2005-06-17 18:25:00,2.30566,2.30596,2.30459,2.30459,289700000.0
2005-06-17 18:26:00,2.30453,2.3062,2.30453,2.30547,350300000.0
2005-06-17 18:27:00,2.30524,2.30596,2.30479,2.30552,310899998.0
2005-06-17 18:28:00,2.30557,2.30602,2.30502,2.30541,189800000.0
2005-06-17 18:29:00,2.30551,2.30626,2.3048,2.30519,217100000.0
2005-06-17 18:30:00,2.30527,2.30594,2.30493,2.3058,286299999.0
2005-06-17 18:31:00,2.30601,2.30648,2.30591,2.30643,192599999.0
2005-06-17 18:32:00,2.30631,2.30647,2.30565,2.30647,150999999.0
2005-06-17 18:33:00,2.30643,2.30666,2.30598,2.30663,299099999.0
2005-06-17 18:34:00,2.30635,2.30693,2.30545,2.30681,359700000.0
2005-06-17 18:35:00,2.30669,2.30689,2.30584,2.30605,217800000.0
2005-06-17 18:36:00,2.30669,2.30687,2.30555,2.30616,79900000.0
2005-06-17 18:37:00,2.30621,2.30653,2.3057,2.30598,77200000.0
2005-06-17 18:38:00,2.30612,2.30628,2.30528,2.30603,106400000.0
2005-06-17 18:39:00,2.3063,2.30643,2.30533,2.30617,159200000.0
2005-06-17 18:40:00,2.30604,2.3064,2.30547,2.30597,207600000.0
2005-06-17 18:41:00,2.30572,2.30638,2.30554,2.30554,177200000.0
2005-06-17 18:42:00,2.30602,2.30605,2.3052,2.30576,93900000.0
2005-06-17 18:43:00,2.30586,2.30595,2.305,2.30595,55700000.0
2005-06-17 18:44:00,2.30572,2.3062,2.30542,2.30564,144600000.0
2005-06-17 18:45:00,2.30542,2.30593,2.30515,2.30549,84100000.0
2005-06-17 18:46:00,2.3056,2.3059,2.3053,2.30552,34500000.0
2005-06-17 18:47:00,2.30522,2.30554,2.3051,2.30554,36800000.0
2005-06-17 18:48:00,2.3053,2.30556,2.30446,2.30527,89200000.0
2005-06-17 18:49:00,2.30536,2.3054,2.30484,2.30515,23900000.0
2005-06-17 18:50:00,2.30539,2.30552,2.30496,2.30536,40200000.0
2005-06-17 18:51:00,2.30538,2.30573,2.30479,2.30506,183300000.0
2005-06-17 18:52:00,2.30496,2.30567,2.30488,2.30545,208600000.0
2005-06-17 18:53:00,2.30494,2.3058,2.30494,2.3056,128299999.0
2005-06-17 18:54:00,2.30596,2.30609,2.3054,2.30555,132800000.0
2005-06-17 18:55:00,2.30571,2.30611,2.30508,2.30588,154000000.0
2005-06-17 18:56:00,2.30575,2.30614,2.3055,2.3061,35000000.0
2005-06-17 18:57:00,2.30619,2.30619,2.30538,2.30593,57300000.0
2005-06-17 18:58:00,2.30561,2.30636,2.30533,2.30571,265200000.0
2005-06-17 18:59:00,2.30604,2.30647,2.30505,2.30507,207899999.0
2005-06-17 19:00:00,2.30602,2.30651,2.30549,2.30574,76700000.0
2005-06-17 19:01:00,2.30588,2.30638,2.30577,2.30638,40300000.0
2005-06-17 19:02:00,2.3063,2.30665,2.30593,2.30609,143200000.0
2005-06-17 19:03:00,2.30642,2.30688,2.30569,2.30582,114700000.0
2005-06-17 19:04:00,2.30611,2.30669,2.30595,2.30653,39100000.0
2005-06-17 19:05:00,2.30657,2.30697,2.30631,2.30688,47000000.0
2005-06-17 19:06:00,2.30614,2.30691,2.30585,2.30629,245800000.0
2005-06-17 19:07:00,2.30614,2.30655,2.30533,2.30617,119400000.0
2005-06-17 19:08:00,2.3065,2.30694,2.30582,2.30644,220700000.0
2005-06-17 19:09:00,2.30629,2.3068,2.3057,2.30623,127700000.0
2005-06-17 19:10:00,2.30628,2.30706,2.3062,2.30667,70800000.0
2005-06-17 19:11:00,2.30692,2.30692,2.30582,2.30664,76600000.0
2005-06-17 19:12:00,2.30638,2.3064,2.30599,2.30637,32300000.0
2005-06-17 19:13:00,2.30613,2.3064,2.30571,2.30575,116000000.0
2005-06-17 19:14:00,2.30628,2.30677,2.30568,2.30666,111800000.0
2005-06-17 19:15:00,2.3066,2.30683,2.30564,2.30636,128600000.0
2005-06-17 19:16:00,2.3061,2.3064,2.30589,2.30604,38400000.0
2005-06-17 19:17:00,2.30592,2.30653,2.30581,2.30626,85300000.0
2005-06-17 19:18:00,2.30643,2.30684,2.30625,2.30645,92400000.0
2005-06-17 19:19:00,2.30639,2.30686,2.30629,2.30662,93100000.0
2005-06-17 19:20:00,2.30649,2.30677,2.30583,2.3064,131700000.0
2005-06-17 19:21:00,2.30656,2.30684,2.3058,2.3063,132000000.0
2005-06-17 19:22:00,2.30627,2.30677,2.30597,2.30643,56500000.0
2005-06-17 19:23:00,2.3061,2.30638,2.3057,2.30624,164800000.0
2005-06-17 19:24:00,2.30621,2.30668,2.30588,2.30668,60200000.0
2005-06-17 19:25:00,2.30661,2.30691,2.30623,2.30672,51700000.0
2005-06-17 19:26:00,2.30657,2.30688,2.30609,2.30685,105800000.0
2005-06-17 19:27:00,2.30636,2.307,2.30629,2.30633,107500000.0
2005-06-17 19:28:00,2.30666,2.30698,2.30626,2.30662,88000000.0
2005-06-17 19:29:00,2.30633,2.307,2.30592,2.3064,127600001.0
2005-06-17 19:30:00,2.30675,2.30718,2.30631,2.30638,156800000.0
2005-06-17 19:31:00,2.30663,2.30696,2.30607,2.30693,71800000.0
2005-06-17 19:32:00,2.30667,2.30706,2.3062,2.30681,140100000.0
2005-06-17 19:33:00,2.30681,2.30708,2.30649,2.30672,40300000.0
2005-06-17 19:34:00,2.30717,2.30717,2.30632,2.3065,125400000.0
2005-06-17 19:35:00,2.3066,2.30731,2.30618,2.30662,117100000.0
2005-06-17 19:36:00,2.30589,2.30685,2.30589,2.30673,143100000.0
2005-06-17 19:37:00,2.30697,2.30697,2.3063,2.30681,61100000.0
2005-06-17 19:38:00,2.30633,2.30682,2.30626,2.30662,20300000.0
2005-06-17 19:39:00,2.30686,2.30689,2.30614,2.30683,52500000.0
2005-06-17 19:40:00,2.30698,2.30698,2.30608,2.30668,96000000.0
2005-06-17 19:41:00,2.30659,2.30672,2.30615,2.30635,91600000.0
2005-06-17 19:42:00,2.30669,2.30694,2.30625,2.30658,75900000.0
2005-06-17 19:43:00,2.30653,2.30687,2.30623,2.30681,60800000.0
2005-06-17 19:44:00,2.30621,2.30668,2.30567,2.30632,107800000.0
2005-06-17 19:45:00,2.30662,2.30667,2.30579,2.30646,54400000.0
2005-06-17 19:46:00,2.30658,2.3069,2.3063,2.30648,83800000.0
2005-06-17 19:47:00,2.30642,2.30653,2.3059,2.30619,22600000.0
2005-06-17 19:48:00,2.30616,2.30658,2.30558,2.30606,60500000.0
2005-06-17 19:49:00,2.30631,2.30662,2.30554,2.30656,79100000.0
2005-06-17 19:50:00,2.3062,2.3065,2.30561,2.30629,85699999.0
2005-06-17 19:51:00,2.30612,2.30668,2.30597,2.30636,97200000.0
2005-06-17 19:52:00,2.30641,2.30673,2.30573,2.30641,53500000.0
2005-06-17 19:53:00,2.30634,2.30634,2.30561,2.30566,24900000.0
2005-06-17 19:54:00,2.30622,2.3064,2.30586,2.30625,62200000.0
2005-06-17 19:55:00,2.30608,2.30661,2.30582,2.30661,28000000.0
2005-06-17 19:56:00,2.30671,2.30671,2.30598,2.30655,68000000.0
2005-06-17 19:57:00,2.30672,2.30672,2.30571,2.30642,83300000.0
2005-06-17 19:58:00,2.30645,2.30658,2.30602,2.30656,149800000.0
2005-06-17 19:59:00,2.30635,2.3066,2.30597,2.3064,118500000.0
2005-06-17 20:00:00,2.30656,2.3069,2.3059,2.30678,68800000.0
2005-06-17 20:01:00,2.30684,2.30705,2.30602,2.3066,73000000.0
2005-06-17 20:02:00,2.30645,2.30697,2.30641,2.30654,36400000.0
2005-06-17 20:03:00,2.30669,2.30699,2.3064,2.30686,30200000.0
2005-06-17 20:04:00,2.30598,2.30664,2.30598,2.3065,22200000.0
2005-06-17 20:05:00,2.30682,2.30687,2.30617,2.30654,32400000.0
2005-06-17 20:06:00,2.30665,2.30671,2.30606,2.30649,42500000.0
2005-06-17 20:07:00,2.30637,2.30649,2.30582,2.30647,29400000.0
2005-06-17 20:08:00,2.30642,2.30671,2.30562,2.30621,107899998.0
2005-06-17 20:09:00,2.30622,2.30625,2.30508,2.30528,32500000.0
2005-06-17 20:10:00,2.30488,2.30512,2.30418,2.30418,29500000.0
2005-06-17 20:11:00,2.3033,2.30463,2.30286,2.30406,70000000.0
2005-06-17 20:12:00,2.30385,2.30531,2.30268,2.30302,183000000.0
2005-06-17 20:13:00,2.30272,2.30272,2.3003,2.3009,218800000.0
2005-06-17 20:14:00,2.30035,2.30194,2.30003,2.30118,85900000.0
2005-06-17 20:15:00,2.30157,2.30239,2.3014,2.30192,187600000.0
2005-06-17 20:16:00,2.30204,2.30204,2.30124,2.30164,154900000.0
2005-06-17 20:17:00,2.3018,2.30225,2.30141,2.30155,48900000.0
2005-06-17 20:18:00,2.30146,2.30199,2.30088,2.30158,100500000.0
2005-06-17 20:19:00,2.30155,2.3029,2.30074,2.3016,141600000.0
2005-06-17 20:20:00,2.30154,2.30171,2.30072,2.30072,227200000.0
2005-06-17 20:21:00,2.30154,2.30208,2.30096,2.30195,71600000.0
2005-06-17 20:22:00,2.30194,2.3022,2.30163,2.30172,82100000.0
2005-06-17 20:23:00,2.30169,2.30191,2.30118,2.30167,165900000.0
2005-06-17 20:24:00,2.30195,2.30202,2.30121,2.30145,57099999.0
2005-06-17 20:25:00,2.30162,2.30187,2.30119,2.30166,159500000.0
2005-06-17 20:26:00,2.3018,2.30231,2.30148,2.30218,160800000.0
2005-06-17 20:27:00,2.3019,2.30226,2.30125,2.30192,112400000.0
2005-06-17 20:28:00,2.30177,2.30218,2.30133,2.30177,240500000.0
2005-06-17 20:29:00,2.30189,2.30234,2.30141,2.3017,181900000.0
2005-06-17 20:30:00,2.30201,2.30219,2.30135,2.30157,334600000.0
2005-06-17 20:31:00,2.30151,2.30206,2.30137,2.3014,199600000.0
2005-06-17 20:32:00,2.30127,2.3019,2.30074,2.30158,341000000.0
2005-06-17 20:33:00,2.30155,2.30217,2.30107,2.30217,70600000.0
2005-06-17 20:34:00,2.30192,2.30225,2.30153,2.30163,75000000.0
2005-06-17 20:35:00,2.30235,2.30235,2.30152,2.30208,80700000.0
2005-06-17 20:36:00,2.30194,2.30223,2.30159,2.30205,47400000.0
2005-06-17 20:37:00,2.30152,2.30232,2.30128,2.30202,93800000.0
2005-06-17 20:38:00,2.30188,2.30251,2.30156,2.30207,153900000.0
2005-06-17 20:39:00,2.30201,2.30261,2.30148,2.30236,149300000.0
2005-06-17 20:40:00,2.30245,2.30262,2.30117,2.3023,160200000.0
2005-06-17 20:41:00,2.30235,2.30254,2.30188,2.30217,120700000.0
2005-06-17 20:42:00,2.30222,2.30269,2.30189,2.30238,62600000.0
2005-06-17 20:43:00,2.30218,2.30266,2.30172,2.30229,103300000.0
2005-06-17 20:44:00,2.30241,2.30241,2.30177,2.30224,215400000.0
2005-06-17 20:45:00,2.3021,2.30261,2.30193,2.30227,43800000.0
2005-06-17 20:46:00,2.30127,2.30144,2.3008,2.3008,33000000.0
2005-06-17 20:47:00,2.30047,2.30168,2.30026,2.30084,154300000.0
2005-06-17 20:48:00,2.30056,2.3013,2.30056,2.30103,235899999.0
2005-06-17 20:49:00,2.3009,2.30208,2.3009,2.3012,120099999.0
2005-06-17 20:50:00,2.30106,2.30151,2.3001,2.30116,173500000.0
2005-06-17 20:51:00,2.30125,2.30136,2.3005,2.30056,111400000.0
2005-06-17 20:52:00,2.30069,2.30154,2.29975,2.30122,130800000.0
2005-06-17 20:53:00,2.30058,2.30081,2.29988,2.30074,234800000.0
2005-06-17 20:54:00,2.30082,2.30082,2.29972,2.2999,143700000.0
2005-06-17 20:55:00,2.30017,2.30038,2.29963,2.29992,41600000.0
2005-06-17 20:56:00,2.30037,2.30096,2.2998,2.30056,246500000.0
2005-06-17 20:57:00,2.30026,2.30104,2.29986,2.30045,326600001.0
2005-06-17 20:58:00,2.30098,2.30103,2.30007,2.30008,177200000.0
2005-06-17 20:59:00,2.3002,2.30099,2.29993,2.30075,266700000.0
2005-06-17 21:00:00,2.30087,2.30089,2.30015,2.30015,232900000.0
2005-06-17 21:01:00,2.30015,2.30035,2.2996,2.30035,291000000.0
2005-06-17 21:02:00,2.30025,2.30039,2.29971,2.29996,107299999.0
2005-06-17 21:03:00,2.29993,2.30023,2.2995,2.29988,115600000.0
2005-06-17 21:04:00,2.29947,2.30018,2.29938,2.29997,63600000.0
2005-06-17 21:05:00,2.30006,2.30064,2.29982,2.30045,48500000.0
2005-06-17 21:06:00,2.30036,2.3008,2.30014,2.30051,70600000.0
2005-06-17 21:07:00,2.30081,2.30093,2.30044,2.30073,40800000.0
2005-06-17 21:08:00,2.30087,2.30098,2.30031,2.3006,36100000.0
2005-06-17 21:09:00,2.30082,2.30101,2.30031,2.30063,52600000.0
2005-06-17 21:10:00,2.30073,2.301,2.30027,2.30082,81300000.0
2005-06-17 21:11:00,2.30063,2.30098,2.30021,2.3008,119100000.0
2005-06-17 21:12:00,2.30001,2.30088,2.29999,2.30039,31800000.0
2005-06-17 21:13:00,2.30073,2.30134,2.30031,2.30104,103400000.0
2005-06-17 21:14:00,2.30101,2.30131,2.30051,2.3008,141400000.0
2005-06-17 21:15:00,2.30079,2.3012,2.3005,2.30073,152900000.0
2005-06-17 21:16:00,2.30078,2.30113,2.30026,2.30056,91600000.0
2005-06-17 21:17:00,2.30122,2.3013,2.30018,2.30096,154600000.0
2005-06-17 21:18:00,2.30046,2.30102,2.30031,2.30093,136000000.0
2005-06-17 21:19:00,2.30115,2.30115,2.30058,2.30101,73200000.0
2005-06-17 21:20:00,2.30035,2.30117,2.30035,2.30066,243099999.0
2005-06-17 21:21:00,2.30091,2.30114,2.3004,2.30082,261100001.0
2005-06-17 21:22:00,2.30105,2.30123,2.30033,2.30096,154700000.0
2005-06-17 21:23:00,2.30105,2.30125,2.30031,2.30106,124500000.0
2005-06-17 21:24:00,2.30092,2.30122,2.30046,2.30104,56700000.0
2005-06-17 21:25:00,2.30083,2.30127,2.30063,2.30113,60800000.0
2005-06-17 21:26:00,2.30137,2.30144,2.30091,2.30124,57500000.0
2005-06-17 21:27:00,2.30164,2.30175,2.30099,2.30154,74400000.0
2005-06-17 21:28:00,2.30156,2.30163,2.30066,2.30112,102800000.0
2005-06-17 21:29:00,2.30111,2.30153,2.30079,2.30133,37800000.0
2005-06-17 21:30:00,2.30182,2.30184,2.30112,2.30118,27000000.0
2005-06-17 21:31:00,2.3013,2.30138,2.30049,2.30106,23000000.0
2005-06-17 21:32:00,2.30107,2.30144,2.30029,2.30054,181800000.0
2005-06-17 21:33:00,2.3009,2.30156,2.30053,2.30063,96700000.0
2005-06-17 21:34:00,2.3007,2.3013,2.30001,2.30063,116100000.0
2005-06-17 21:35:00,2.3006,2.30083,2.30017,2.3002,34500000.0
2005-06-17 21:36:00,2.3005,2.30066,2.30015,2.3004,37900000.0
2005-06-17 21:37:00,2.30056,2.30099,2.30023,2.30087,62000000.0
2005-06-17 21:38:00,2.30062,2.30104,2.30018,2.30072,84700000.0
2005-06-17 21:39:00,2.30036,2.30092,2.30025,2.30079,25600000.0
2005-06-17 21:40:00,2.3003,2.30095,2.30027,2.30079,34300000.0
2005-06-17 21:41:00,2.30082,2.30105,2.30027,2.30044,30400000.0
2005-06-17 21:42:00,2.30002,2.30108,2.2997,2.30098,83900000.0
2005-06-17 21:43:00,2.30113,2.30113,2.30012,2.30097,69600000.0
2005-06-17 21:44:00,2.30126,2.30129,2.30033,2.30098,85300000.0
2005-06-17 21:45:00,2.30091,2.30107,2.30002,2.30095,77500000.0
2005-06-17 21:46:00,2.30024,2.30081,2.30005,2.30015,68300000.0
2005-06-17 21:47:00,2.30034,2.30083,2.29992,2.29992,120800000.0
2005-06-17 21:48:00,2.29994,2.30023,2.29936,2.29936,35700000.0
2005-06-17 21:49:00,2.2994,2.30065,2.29936,2.2994,85700000.0
2005-06-17 21:50:00,2.30007,2.30028,2.29921,2.29982,31300000.0
2005-06-17 21:51:00,2.29995,2.30009,2.29954,2.29954,46500000.0
2005-06-17 21:52:00,2.29987,2.30027,2.29912,2.30027,116800000.0
2005-06-17 21:53:00,2.29946,2.30017,2.29897,2.29927,30400000.0
2005-06-17 21:54:00,2.29947,2.29979,2.29901,2.29901,29200000.0
2005-06-17 21:55:00,2.29997,2.29999,2.29907,2.29994,67400000.0
2005-06-17 21:56:00,2.29961,2.29969,2.29888,2.29969,53399999.0
2005-06-17 21:57:00,2.29959,2.29979,2.29933,2.29972,46100000.0
2005-06-17 21:58:00,2.29954,2.29959,2.29888,2.29914,28800000.0
2005-06-17 21:59:00,2.29927,2.29989,2.29881,2.2998,170300000.0
2005-06-17 22:00:00,2.30007,2.30023,2.29923,2.2998,72100000.0
2005-06-17 22:01:00,2.29948,2.30009,2.29947,2.2998,38800000.0
2005-06-17 22:02:00,2.29965,2.30055,2.29951,2.29951,127200001.0
2005-06-17 22:03:00,2.30007,2.30058,2.29972,2.29996,23500000.0
2005-06-17 22:04:00,2.29969,2.30019,2.29919,2.29961,80900000.0
2005-06-17 22:05:00,2.29957,2.29999,2.29917,2.29972,67300000.0
2005-06-17 22:06:00,2.29953,2.29979,2.29946,2.29966,27200000.0
2005-06-17 22:07:00,2.29988,2.30006,2.29962,2.29992,38700000.0
2005-06-17 22:08:00,2.29947,2.3001,2.29916,2.29981,28900000.0
2005-06-17 22:09:00,2.29906,2.30041,2.29852,2.29989,43800000.0
2005-06-17 22:10:00,2.29998,2.30038,2.29961,2.29976,22600000.0
2005-06-17 22:11:00,2.29975,2.2999,2.29902,2.29902,20300000.0
2005-06-17 22:12:00,2.29934,2.29977,2.29901,2.2996,55900000.0
2005-06-17 22:13:00,2.29936,2.29961,2.29892,2.29954,34500000.0
2005-06-17 22:14:00,2.29953,2.29969,2.29907,2.2992,36000000.0
2005-06-17 22:15:00,2.29889,2.30013,2.29881,2.2995,137000000.0
2005-06-17 22:16:00,2.30013,2.30043,2.29973,2.29987,133700000.0
2005-06-17 22:17:00,2.29992,2.30018,2.2995,2.30011,55100001.0
2005-06-17 22:18:00,2.29947,2.30037,2.29947,2.30037,63100000.0
2005-06-17 22:19:00,2.29986,2.30017,2.29953,2.29963,35200000.0
2005-06-17 22:20:00,2.29953,2.30001,2.29953,2.29958,44000000.0
2005-06-17 22:21:00,2.30022,2.30022,2.29941,2.29962,32100000.0
2005-06-17 22:22:00,2.29943,2.30003,2.29927,2.29957,91600000.0
2005-06-17 22:23:00,2.29954,2.29987,2.29903,2.29927,76700000.0
2005-06-17 22:24:00,2.29895,2.3001,2.29868,2.3001,46600000.0
2005-06-17 22:25:00,2.29989,2.30041,2.29954,2.29995,69500000.0
2005-06-17 22:26:00,2.29968,2.30046,2.29966,2.30022,50800000.0
2005-06-17 22:27:00,2.29964,2.30029,2.29964,2.30021,23700000.0
2005-06-17 22:28:00,2.29953,2.3004,2.29949,2.30035,40000000.0
2005-06-17 22:29:00,2.30035,2.30093,2.29989,2.30072,164600000.0
2005-06-17 22:30:00,2.30012,2.3009,2.2996,2.3003,100200000.0
2005-06-17 22:31:00,2.3002,2.30059,2.29999,2.30024,40400000.0
2005-06-17 22:32:00,2.30032,2.30035,2.29961,2.30007,50100000.0
2005-06-17 22:33:00,2.29992,2.30062,2.29927,2.30061,45900000.0
2005-06-17 22:34:00,2.29987,2.30041,2.29963,2.30007,47200000.0
2005-06-17 22:35:00,2.30041,2.30041,2.29944,2.29999,67500000.0
2005-06-17 22:36:00,2.30032,2.30045,2.29997,2.30042,31400000.0
2005-06-17 22:37:00,2.29998,2.30034,2.29986,2.30034,26600000.0
2005-06-17 22:38:00,2.30032,2.30038,2.2995,2.29961,46800001.0
2005-06-17 22:39:00,2.30004,2.3005,2.30004,2.30015,27600000.0
2005-06-17 22:40:00,2.29967,2.30047,2.29964,2.3,24300000.0
2005-06-17 22:41:00,2.30033,2.3012,2.30027,2.30119,30100000.0
2005-06-17 22:42:00,2.30051,2.30072,2.29995,2.30016,43500000.0
2005-06-17 22:43:00,2.29942,2.3005,2.29942,2.30005,112100000.0
2005-06-17 22:44:00,2.29988,2.30059,2.29974,2.29998,40400000.0
2005-06-17 22:45:00,2.30005,2.30074,2.29952,2.30016,67900000.0
2005-06-17 22:46:00,2.30022,2.30061,2.29963,2.30061,75600000.0
2005-06-17 22:47:00,2.30095,2.3011,2.30038,2.3009,92700000.0
2005-06-17 22:48:00,2.30027,2.3012,2.30027,2.30104,64700000.0
2005-06-17 22:49:00,2.30094,2.30127,2.30056,2.30109,76600000.0
2005-06-17 22:50:00,2.30091,2.30138,2.30091,2.30116,34400000.0
2005-06-17 22:51:00,2.30125,2.30187,2.30098,2.30121,130600000.0
2005-06-17 22:52:00,2.30118,2.30177,2.30056,2.30159,42400000.0
2005-06-17 22:53:00,2.30174,2.302,2.30126,2.302,16900000.0
2005-06-17 22:54:00,2.30121,2.30149,2.30088,2.30103,41200000.0
2005-06-17 22:55:00,2.30189,2.30214,2.30131,2.30195,46900000.0
2005-06-17 22:56:00,2.30108,2.30183,2.30108,2.30168,41300000.0
2005-06-17 22:57:00,2.30201,2.3023,2.30174,2.30218,40100000.0
2005-06-17 22:58:00,2.30135,2.30212,2.30135,2.30169,46300000.0
2005-06-17 22:59:00,2.30159,2.30179,2.30131,2.30168,27400000.0
2005-06-19 23:00:00,2.30274,2.30606,2.30274,2.30567,27600000.0
2005-06-19 23:01:00,2.30578,2.30631,2.3055,2.30591,66500000.0
2005-06-19 23:02:00,2.30615,2.30617,2.30599,2.30599,25000000.0
2005-06-19 23:03:00,2.306,2.30619,2.30589,2.30589,39400000.0
2005-06-19 23:04:00,2.30587,2.30598,2.30573,2.30589,43400000.0
2005-06-19 23:05:00,2.30578,2.30594,2.30576,2.30576,37900000.0
2005-06-19 23:06:00,2.30584,2.30626,2.30561,2.30561,47300000.0
2005-06-19 23:07:00,2.3058,2.30633,2.3058,2.30623,34700000.0
2005-06-19 23:08:00,2.3062,2.30648,2.30574,2.30632,83100000.0
2005-06-19 23:09:00,2.30616,2.30619,2.30568,2.30618,51800000.0
2005-06-19 23:10:00,2.3066,2.30678,2.3058,2.3058,74800000.0
2005-06-19 23:11:00,2.30587,2.30635,2.30587,2.30629,50400000.0
2005-06-19 23:12:00,2.3063,2.30671,2.3061,2.30662,71100000.0
2005-06-19 23:13:00,2.30661,2.30671,2.3064,2.30671,62900001.0
2005-06-19 23:14:00,2.30684,2.30701,2.3067,2.3068,56600000.0
2005-06-19 23:15:00,2.30652,2.30682,2.30628,2.30662,52600000.0
2005-06-19 23:16:00,2.30633,2.30682,2.30633,2.30682,51800000.0
2005-06-19 23:17:00,2.30657,2.30716,2.30657,2.30696,33300000.0
2005-06-19 23:18:00,2.30714,2.30714,2.30646,2.30696,54100000.0
2005-06-19 23:19:00,2.30697,2.30701,2.30645,2.30671,70500000.0
2005-06-19 23:20:00,2.30663,2.30695,2.3065,2.30676,56400000.0
2005-06-19 23:21:00,2.30695,2.30713,2.3064,2.30648,49100000.0
2005-06-19 23:22:00,2.30637,2.30672,2.30627,2.30638,72600000.0
2005-06-19 23:23:00,2.30632,2.30695,2.30621,2.30675,42500000.0
2005-06-19 23:24:00,2.3067,2.30683,2.30624,2.30637,45600000.0
2005-06-19 23:25:00,2.3068,2.30707,2.30619,2.30707,92600000.0
2005-06-19 23:26:00,2.30673,2.30724,2.3066,2.3067,65000000.0
2005-06-19 23:27:00,2.30635,2.30696,2.30627,2.30696,38000000.0
2005-06-19 23:28:00,2.30686,2.30698,2.30655,2.30696,70600000.0
2005-06-19 23:29:00,2.30634,2.30685,2.30625,2.30665,70000000.0
2005-06-19 23:30:00,2.3066,2.30688,2.30618,2.30667,39400000.0
2005-06-19 23:31:00,2.30702,2.30702,2.30621,2.30655,46300000.0
2005-06-19 23:32:00,2.30652,2.30696,2.30627,2.30638,60700000.0
2005-06-19 23:33:00,2.30679,2.30689,2.30616,2.30616,81000000.0
2005-06-19 23:34:00,2.30606,2.30658,2.30589,2.30635,53400000.0
2005-06-19 23:35:00,2.30628,2.30689,2.30605,2.30678,85400000.0
2005-06-19 23:36:00,2.30667,2.30673,2.30611,2.30636,38600000.0
2005-06-19 23:37:00,2.30631,2.30668,2.30611,2.30668,36000000.0
2005-06-19 23:38:00,2.30677,2.30694,2.30613,2.30665,48900000.0
2005-06-19 23:39:00,2.30668,2.30719,2.30644,2.30709,47600000.0
2005-06-19 23:40:00,2.30676,2.307,2.30654,2.30664,69600000.0
2005-06-19 23:41:00,2.30662,2.30681,2.30647,2.30668,63700000.0
2005-06-19 23:42:00,2.30666,2.30718,2.30662,2.30686,81500000.0
2005-06-19 23:43:00,2.30667,2.30684,2.30641,2.30662,28000000.0
2005-06-19 23:44:00,2.30701,2.30732,2.30676,2.3069,41600000.0
2005-06-19 23:45:00,2.30714,2.30732,2.30681,2.3072,51900000.0
2005-06-19 23:46:00,2.30729,2.30752,2.30676,2.30714,78400000.0
2005-06-19 23:47:00,2.30703,2.30791,2.30682,2.30774,48800000.0
2005-06-19 23:48:00,2.30736,2.30837,2.30736,2.30821,56400000.0
2005-06-19 23:49:00,2.30752,2.30811,2.30735,2.30811,35100000.0
2005-06-19 23:50:00,2.30777,2.30834,2.30737,2.30825,65200000.0
2005-06-19 23:51:00,2.30846,2.30903,2.30716,2.30795,85100000.0
2005-06-19 23:52:00,2.30714,2.30827,2.30711,2.30819,86800000.0
2005-06-19 23:53:00,2.30733,2.30814,2.30708,2.30791,65100000.0
2005-06-19 23:54:00,2.30772,2.3079,2.30712,2.30759,30700000.0
2005-06-19 23:55:00,2.30728,2.30763,2.30699,2.30748,23800000.0
2005-06-19 23:56:00,2.30738,2.30812,2.30714,2.30759,102600000.0
2005-06-19 23:57:00,2.30776,2.30842,2.30756,2.30842,50200000.0
2005-06-19 23:58:00,2.30818,2.30825,2.30746,2.30825,29100000.0
2005-06-19 23:59:00,2.30819,2.30869,2.30761,2.30833,62400000.0
2005-06-20 00:00:00,2.30846,2.30863,2.30777,2.30792,74500000.0
2005-06-20 00:01:00,2.30762,2.30799,2.30689,2.30689,42100000.0
2005-06-20 00:02:00,2.30729,2.3075,2.30652,2.3073,46500000.0
2005-06-20 00:03:00,2.30757,2.30768,2.30713,2.3076,47000000.0
2005-06-20 00:04:00,2.30792,2.308,2.30701,2.3071,33700000.0
2005-06-20 00:05:00,2.30765,2.30765,2.30636,2.30681,35300000.0
2005-06-20 00:06:00,2.30675,2.30717,2.30641,2.30697,39200000.0
2005-06-20 00:07:00,2.30704,2.30729,2.30643,2.30729,55200000.0
2005-06-20 00:08:00,2.30736,2.3075,2.30673,2.30722,86800000.0
2005-06-20 00:09:00,2.30677,2.30706,2.30661,2.30704,43400000.0
2005-06-20 00:10:00,2.30688,2.30747,2.30676,2.30737,38000000.0
2005-06-20 00:11:00,2.30747,2.30747,2.30688,2.30746,29500000.0
2005-06-20 00:12:00,2.30694,2.30736,2.30645,2.30685,90300000.0
2005-06-20 00:13:00,2.30675,2.30738,2.30661,2.30725,23500000.0
2005-06-20 00:14:00,2.30735,2.30745,2.3068,2.30695,63200000.0
2005-06-20 00:15:00,2.3068,2.30768,2.30665,2.30753,47600000.0
2005-06-20 00:16:00,2.30754,2.30797,2.30729,2.3078,60700000.0
2005-06-20 00:17:00,2.30835,2.30896,2.30781,2.30833,76100000.0
2005-06-20 00:18:00,2.30833,2.30857,2.3081,2.30842,60500000.0
2005-06-20 00:19:00,2.30844,2.30849,2.30775,2.30822,51300000.0
2005-06-20 00:20:00,2.30843,2.3085,2.30797,2.30801,44800000.0
2005-06-20 00:21:00,2.30812,2.30916,2.30769,2.30869,71700000.0
2005-06-20 00:22:00,2.3083,2.30866,2.30788,2.30856,23400000.0
2005-06-20 00:23:00,2.30862,2.30875,2.30779,2.308,63800000.0
2005-06-20 00:24:00,2.30793,2.30849,2.30764,2.30786,93600000.0
2005-06-20 00:25:00,2.3085,2.3085,2.30771,2.30812,38800000.0
2005-06-20 00:26:00,2.30828,2.30839,2.30768,2.30804,64900000.0
2005-06-20 00:27:00,2.308,2.30879,2.30777,2.30825,54600000.0
2005-06-20 00:28:00,2.30829,2.30867,2.30803,2.30863,45400000.0
2005-06-20 00:29:00,2.30804,2.3085,2.30788,2.3085,30600000.0
2005-06-20 00:30:00,2.3081,2.30854,2.30781,2.30781,58000000.0
2005-06-20 00:31:00,2.30796,2.30841,2.30766,2.30766,67100000.0
2005-06-20 00:32:00,2.30782,2.30841,2.30748,2.30774,74200000.0
2005-06-20 00:33:00,2.30757,2.30796,2.30732,2.30769,43900000.0
2005-06-20 00:34:00,2.30768,2.30853,2.30711,2.30743,89100000.0
2005-06-20 00:35:00,2.30724,2.30756,2.30671,2.30717,82200000.0
2005-06-20 00:36:00,2.30745,2.30773,2.30713,2.30726,37700000.0
2005-06-20 00:37:00,2.30708,2.30803,2.30698,2.30707,34700000.0
2005-06-20 00:38:00,2.3065,2.30735,2.30645,2.30699,50700000.0
2005-06-20 00:39:00,2.3074,2.30768,2.30669,2.30684,50800000.0
2005-06-20 00:40:00,2.30707,2.30792,2.30695,2.30782,38300000.0
2005-06-20 00:41:00,2.30776,2.30823,2.30753,2.30786,29000000.0
2005-06-20 00:42:00,2.30805,2.3085,2.30788,2.30788,95100000.0
2005-06-20 00:43:00,2.3083,2.30846,2.30764,2.30766,45500000.0
2005-06-20 00:44:00,2.30758,2.30808,2.30734,2.30779,75200000.0
2005-06-20 00:45:00,2.30754,2.30798,2.30734,2.3079,64900000.0
2005-06-20 00:46:00,2.30775,2.30814,2.30717,2.3078,58400000.0
2005-06-20 00:47:00,2.30734,2.30781,2.30716,2.30741,55700000.0
2005-06-20 00:48:00,2.30729,2.30793,2.30725,2.30753,37000000.0
2005-06-20 00:49:00,2.30812,2.3083,2.30747,2.30776,68600001.0
2005-06-20 00:50:00,2.30758,2.30792,2.30715,2.30715,50800000.0
2005-06-20 00:51:00,2.30734,2.30836,2.30734,2.30785,37900000.0
2005-06-20 00:52:00,2.30761,2.30842,2.30748,2.30812,46600000.0
2005-06-20 00:53:00,2.30799,2.30837,2.30765,2.3079,59000000.0
2005-06-20 00:54:00,2.30775,2.30844,2.3075,2.30806,36700000.0
2005-06-20 00:55:00,2.30778,2.3082,2.30732,2.30778,65300000.0
2005-06-20 00:56:00,2.30766,2.30802,2.30724,2.30738,52200000.0
2005-06-20 00:57:00,2.30735,2.30792,2.30734,2.30767,39700000.0
2005-06-20 00:58:00,2.30771,2.30807,2.30703,2.30703,96600000.0
2005-06-20 00:59:00,2.30698,2.30723,2.30677,2.30703,34100000.0
2005-06-20 01:00:00,2.30722,2.30754,2.3066,2.30705,69000000.0
2005-06-20 01:01:00,2.30708,2.30718,2.30666,2.307,47900000.0
2005-06-20 01:02:00,2.30782,2.30828,2.30703,2.30727,48800000.0
2005-06-20 01:03:00,2.3076,2.3076,2.3068,2.30732,45700000.0
2005-06-20 01:04:00,2.30744,2.30745,2.30674,2.30709,52400000.0
2005-06-20 01:05:00,2.30689,2.30751,2.30679,2.30735,77600000.0
2005-06-20 01:06:00,2.30791,2.30791,2.30717,2.30762,79100000.0
2005-06-20 01:07:00,2.30794,2.30812,2.30715,2.30741,63900000.0
2005-06-20 01:08:00,2.30755,2.30803,2.30727,2.30742,62400000.0
2005-06-20 01:09:00,2.30741,2.30818,2.30724,2.30787,64500000.0
2005-06-20 01:10:00,2.30745,2.30786,2.30724,2.3076,53200000.0
2005-06-20 01:11:00,2.30772,2.30789,2.30698,2.30722,66900000.0
2005-06-20 01:12:00,2.30718,2.3079,2.30697,2.30766,65300000.0
2005-06-20 01:13:00,2.30745,2.30778,2.30701,2.30768,46400000.0
2005-06-20 01:14:00,2.30769,2.30794,2.30706,2.30784,89300000.0
2005-06-20 01:15:00,2.3081,2.3081,2.30695,2.30758,68700000.0
2005-06-20 01:16:00,2.30732,2.30793,2.30711,2.30758,61800000.0
2005-06-20 01:17:00,2.30728,2.30902,2.30723,2.30775,54700000.0
2005-06-20 01:18:00,2.30796,2.3082,2.30759,2.30794,58199999.0
2005-06-20 01:19:00,2.30793,2.30835,2.30765,2.30787,38700000.0
2005-06-20 01:20:00,2.30826,2.30862,2.30796,2.3086,95400000.0
2005-06-20 01:21:00,2.30851,2.30858,2.30786,2.30822,55800000.0
2005-06-20 01:22:00,2.30764,2.30825,2.30724,2.30778,60100000.0
2005-06-20 01:23:00,2.30778,2.3085,2.30736,2.30788,87700000.0
2005-06-20 01:24:00,2.3073,2.30813,2.3073,2.30739,49200000.0
2005-06-20 01:25:00,2.30739,2.30853,2.30731,2.30833,57600000.0
2005-06-20 01:26:00,2.3081,2.30836,2.30765,2.30819,79300000.0
2005-06-20 01:27:00,2.30767,2.30811,2.30695,2.30715,107000000.0
2005-06-20 01:28:00,2.30726,2.30752,2.30726,2.30748,51500000.0
2005-06-20 01:29:00,2.30721,2.30762,2.30689,2.30745,48500000.0
2005-06-20 01:30:00,2.30733,2.30746,2.30681,2.3069,62700000.0
2005-06-20 01:31:00,2.30648,2.30756,2.30648,2.30752,30400000.0
2005-06-20 01:32:00,2.30775,2.30775,2.30699,2.3074,37400000.0
2005-06-20 01:33:00,2.30718,2.30761,2.30679,2.30682,94199999.0
2005-06-20 01:34:00,2.3069,2.30751,2.30672,2.30692,94200000.0
2005-06-20 01:35:00,2.30688,2.30721,2.30662,2.30704,55000000.0
2005-06-20 01:36:00,2.30732,2.30732,2.30632,2.30664,54900000.0
2005-06-20 01:37:00,2.30641,2.30721,2.30595,2.30595,74000000.0
2005-06-20 01:38:00,2.30682,2.30682,2.30571,2.30596,49200000.0
2005-06-20 01:39:00,2.30561,2.30676,2.30561,2.30642,69400000.0
2005-06-20 01:40:00,2.30675,2.3068,2.30621,2.30643,30400000.0
2005-06-20 01:41:00,2.30685,2.30698,2.30633,2.3068,71700000.0
2005-06-20 01:42:00,2.30696,2.30719,2.30656,2.30679,78800000.0
2005-06-20 01:43:00,2.30688,2.3074,2.3066,2.30673,130600000.0
2005-06-20 01:44:00,2.30763,2.30763,2.30652,2.30716,36500000.0
2005-06-20 01:45:00,2.30726,2.30797,2.30694,2.30749,55400000.0
2005-06-20 01:46:00,2.307,2.30769,2.30681,2.30733,59200000.0
2005-06-20 01:47:00,2.30737,2.30742,2.30685,2.30736,36700000.0
2005-06-20 01:48:00,2.30719,2.30759,2.30657,2.30701,60400000.0
2005-06-20 01:49:00,2.30718,2.30771,2.30704,2.30735,52100000.0
2005-06-20 01:50:00,2.30722,2.30776,2.30676,2.30717,52200000.0
2005-06-20 01:51:00,2.30737,2.30768,2.30695,2.30729,42200000.0
2005-06-20 01:52:00,2.30717,2.30778,2.307,2.30752,114500000.0
2005-06-20 01:53:00,2.30767,2.30785,2.30738,2.30747,32400000.0
2005-06-20 01:54:00,2.3072,2.30769,2.30693,2.30709,55200000.0
2005-06-20 01:55:00,2.30665,2.30716,2.30664,2.30676,23300000.0
2005-06-20 01:56:00,2.30676,2.30698,2.30624,2.3067,55800000.0
2005-06-20 01:57:00,2.30732,2.30732,2.30658,2.30709,42800000.0
2005-06-20 01:58:00,2.30695,2.30705,2.30673,2.3068,40900000.0
2005-06-20 01:59:00,2.30682,2.30736,2.30638,2.30672,62000000.0
2005-06-20 02:00:00,2.30723,2.30726,2.30661,2.30722,53000000.0
2005-06-20 02:01:00,2.30668,2.30775,2.30663,2.30738,17200000.0
2005-06-20 02:02:00,2.30756,2.30779,2.30733,2.30757,44800000.0
2005-06-20 02:03:00,2.30733,2.30786,2.30724,2.30749,57700000.0
2005-06-20 02:04:00,2.30771,2.3078,2.30707,2.30707,38900000.0
2005-06-20 02:05:00,2.30757,2.30797,2.30729,2.30791,42000000.0
2005-06-20 02:06:00,2.30807,2.30809,2.30731,2.308,33300000.0
2005-06-20 02:07:00,2.30792,2.30808,2.30742,2.30769,43400000.0
2005-06-20 02:08:00,2.30764,2.30797,2.30741,2.30774,27800000.0
2005-06-20 02:09:00,2.30802,2.30802,2.3073,2.30734,19800000.0
2005-06-20 02:10:00,2.3078,2.30807,2.30744,2.30791,38800001.0
2005-06-20 02:11:00,2.30768,2.30837,2.30762,2.30805,45400000.0
2005-06-20 02:12:00,2.30815,2.30825,2.30763,2.30806,26300000.0
2005-06-20 02:13:00,2.30809,2.30823,2.30728,2.3079,48800000.0
2005-06-20 02:14:00,2.30781,2.30807,2.30761,2.30761,43700000.0
2005-06-20 02:15:00,2.30758,2.30787,2.30716,2.3073,39000000.0
2005-06-20 02:16:00,2.30742,2.30773,2.30729,2.30767,63000000.0
2005-06-20 02:17:00,2.30728,2.30758,2.30705,2.30723,40700000.0
2005-06-20 02:18:00,2.30733,2.3077,2.30732,2.30761,47100000.0
2005-06-20 02:19:00,2.30733,2.30778,2.30712,2.30719,27400000.0
2005-06-20 02:20:00,2.30734,2.3075,2.30672,2.30692,27200000.0
2005-06-20 02:21:00,2.30702,2.30726,2.30669,2.30712,32000000.0
2005-06-20 02:22:00,2.3073,2.3076,2.30684,2.30715,31500000.0
2005-06-20 02:23:00,2.30763,2.30763,2.30689,2.30759,42200000.0
2005-06-20 02:24:00,2.30771,2.30785,2.30742,2.30761,45700000.0
2005-06-20 02:25:00,2.30755,2.30784,2.3073,2.30734,34500000.0
2005-06-20 02:26:00,2.30774,2.30792,2.30744,2.30791,30500000.0
2005-06-20 02:27:00,2.30733,2.30778,2.30719,2.30721,23600000.0
2005-06-20 02:28:00,2.30767,2.30784,2.30715,2.30763,57000000.0
2005-06-20 02:29:00,2.30758,2.30776,2.30714,2.3073,39500000.0
2005-06-20 02:30:00,2.30705,2.30761,2.307,2.30724,29100000.0
2005-06-20 02:31:00,2.30696,2.30723,2.30674,2.30682,32300000.0
2005-06-20 02:32:00,2.30707,2.30717,2.30606,2.30638,24900000.0
2005-06-20 02:33:00,2.3067,2.3069,2.30611,2.30668,47100000.0
2005-06-20 02:34:00,2.30672,2.30693,2.30596,2.30615,20700000.0
2005-06-20 02:35:00,2.3063,2.30669,2.3061,2.3061,24200000.0
2005-06-20 02:36:00,2.30648,2.30676,2.30618,2.30676,23700000.0
2005-06-20 02:37:00,2.3065,2.30685,2.30645,2.30671,52600000.0
2005-06-20 02:38:00,2.30658,2.30685,2.30647,2.30661,19400000.0
2005-06-20 02:39:00,2.30635,2.30719,2.30623,2.30693,44100000.0
2005-06-20 02:40:00,2.30702,2.30723,2.30668,2.30709,33200000.0
2005-06-20 02:41:00,2.30677,2.30709,2.30657,2.30684,65199999.0
2005-06-20 02:42:00,2.30667,2.30689,2.30631,2.30631,56100001.0
2005-06-20 02:43:00,2.30704,2.30718,2.30635,2.30643,63200000.0
2005-06-20 02:44:00,2.30674,2.30702,2.3063,2.3069,58000000.0
2005-06-20 02:45:00,2.30697,2.30697,2.30628,2.30666,32100000.0
2005-06-20 02:46:00,2.3069,2.3069,2.30611,2.30619,45900000.0
2005-06-20 02:47:00,2.30677,2.30692,2.30615,2.30642,31800000.0
2005-06-20 02:48:00,2.30682,2.30706,2.30655,2.30655,39000000.0
2005-06-20 02:49:00,2.30642,2.30656,2.30586,2.30612,27500000.0
2005-06-20 02:50:00,2.30651,2.30676,2.30627,2.30642,43400000.0
2005-06-20 02:51:00,2.30667,2.30678,2.30647,2.30665,28500000.0
2005-06-20 02:52:00,2.30643,2.30705,2.30638,2.30672,49500000.0
2005-06-20 02:53:00,2.30685,2.30694,2.30663,2.30673,35000000.0
2005-06-20 02:54:00,2.3069,2.3069,2.30641,2.30654,27500000.0
2005-06-20 02:55:00,2.30697,2.30738,2.3066,2.30738,50400000.0
2005-06-20 02:56:00,2.30693,2.30718,2.30646,2.30674,33800000.0
2005-06-20 02:57:00,2.30684,2.30732,2.30665,2.30699,25000000.0
2005-06-20 02:58:00,2.30707,2.30729,2.30669,2.30696,25900000.0
2005-06-20 02:59:00,2.30732,2.30733,2.3065,2.30692,48600000.0
2005-06-20 03:00:00,2.30686,2.30749,2.30664,2.30733,50500001.0
2005-06-20 03:01:00,2.30699,2.30699,2.30654,2.30679,34300000.0
2005-06-20 03:02:00,2.3071,2.30731,2.30677,2.30731,31100000.0
2005-06-20 03:03:00,2.30841,2.30862,2.30746,2.30787,43800000.0
2005-06-20 03:04:00,2.30721,2.30794,2.30716,2.30771,38900000.0
2005-06-20 03:05:00,2.30812,2.30821,2.30759,2.30795,39400000.0
2005-06-20 03:06:00,2.30787,2.30799,2.30729,2.30737,27700000.0
2005-06-20 03:07:00,2.30728,2.30739,2.30694,2.30734,34400000.0
2005-06-20 03:08:00,2.30736,2.30767,2.3071,2.30757,56100000.0
2005-06-20 03:09:00,2.3067,2.30723,2.30666,2.30723,28600000.0
2005-06-20 03:10:00,2.30657,2.30735,2.30649,2.30722,33800000.0
2005-06-20 03:11:00,2.30707,2.30714,2.30631,2.30644,30800000.0
2005-06-20 03:12:00,2.30665,2.30701,2.30617,2.30701,55700000.0
2005-06-20 03:13:00,2.30689,2.30747,2.30667,2.30725,59600000.0
2005-06-20 03:14:00,2.30679,2.3078,2.30672,2.30727,58300000.0
2005-06-20 03:15:00,2.3071,2.30753,2.307,2.30708,44600000.0
2005-06-20 03:16:00,2.30683,2.30745,2.3067,2.30699,50600000.0
2005-06-20 03:17:00,2.30715,2.30721,2.30651,2.30677,34200000.0
2005-06-20 03:18:00,2.30664,2.30684,2.30636,2.30636,40400000.0
2005-06-20 03:19:00,2.30629,2.30661,2.30605,2.30644,33400000.0
2005-06-20 03:20:00,2.30623,2.3066,2.30614,2.30631,55800000.0
2005-06-20 03:21:00,2.30633,2.3065,2.30576,2.3063,42200000.0
2005-06-20 03:22:00,2.3061,2.30634,2.30581,2.30597,41600000.0
2005-06-20 03:23:00,2.30565,2.3063,2.30557,2.30615,41700000.0
2005-06-20 03:24:00,2.30597,2.30656,2.30584,2.30589,43000000.0
2005-06-20 03:25:00,2.30595,2.30596,2.30537,2.30539,44499999.0
2005-06-20 03:26:00,2.30485,2.30574,2.30483,2.30548,19800000.0
2005-06-20 03:27:00,2.30518,2.30572,2.30518,2.30555,32900000.0
2005-06-20 03:28:00,2.3055,2.30614,2.30533,2.30614,43700001.0
2005-06-20 03:29:00,2.30591,2.30635,2.3058,2.30602,57799999.0
2005-06-20 03:30:00,2.30539,2.30601,2.30525,2.30556,41400000.0
2005-06-20 03:31:00,2.30557,2.30628,2.30557,2.30602,14400000.0
2005-06-20 03:32:00,2.30565,2.30621,2.30547,2.30604,41100000.0
2005-06-20 03:33:00,2.30569,2.30664,2.30525,2.30664,42100000.0
2005-06-20 03:34:00,2.30597,2.30619,2.30564,2.30584,55400000.0
2005-06-20 03:35:00,2.30574,2.30582,2.30492,2.30519,26000000.0
2005-06-20 03:36:00,2.30555,2.30574,2.30492,2.30493,36100000.0
2005-06-20 03:37:00,2.30475,2.30553,2.30465,2.30553,37300000.0
2005-06-20 03:38:00,2.30545,2.30562,2.30476,2.30496,29800000.0
2005-06-20 03:39:00,2.30508,2.30543,2.30455,2.30543,53800000.0
2005-06-20 03:40:00,2.30481,2.3051,2.30466,2.30501,29400000.0
2005-06-20 03:41:00,2.30496,2.3051,2.30421,2.30428,48000000.0
2005-06-20 03:42:00,2.30496,2.30496,2.30419,2.30479,45600000.0
2005-06-20 03:43:00,2.3042,2.30485,2.3042,2.30438,36200000.0
2005-06-20 03:44:00,2.30448,2.30496,2.30426,2.30493,31400000.0
2005-06-20 03:45:00,2.30465,2.30489,2.30437,2.30437,46900000.0
2005-06-20 03:46:00,2.30465,2.30493,2.30432,2.30483,53300000.0
2005-06-20 03:47:00,2.30468,2.30517,2.30456,2.30502,45700000.0
2005-06-20 03:48:00,2.30461,2.3052,2.30437,2.30472,43300000.0
2005-06-20 03:49:00,2.30475,2.30495,2.3044,2.30448,27100000.0
2005-06-20 03:50:00,2.30483,2.30512,2.30455,2.30511,49200000.0
2005-06-20 03:51:00,2.30525,2.30535,2.30472,2.30531,35700000.0
2005-06-20 03:52:00,2.30517,2.30528,2.3046,2.30506,29100000.0
2005-06-20 03:53:00,2.30506,2.30553,2.30501,2.30534,41300000.0
2005-06-20 03:54:00,2.30517,2.3055,2.30476,2.30506,34300000.0
2005-06-20 03:55:00,2.30504,2.30517,2.30489,2.30494,31600000.0
2005-06-20 03:56:00,2.30502,2.30545,2.30467,2.30541,37600000.0
2005-06-20 03:57:00,2.30522,2.30536,2.30492,2.30517,46900000.0
2005-06-20 03:58:00,2.30505,2.30571,2.30474,2.30571,22500000.0
2005-06-20 03:59:00,2.30564,2.30564,2.30472,2.30516,41200000.0
2005-06-20 04:00:00,2.30555,2.30555,2.30475,2.30479,14100000.0
2005-06-20 04:01:00,2.30501,2.30513,2.30479,2.30484,28700000.0
2005-06-20 04:02:00,2.30509,2.3052,2.30454,2.30459,32400000.0
2005-06-20 04:03:00,2.30482,2.30502,2.30446,2.30446,42700000.0
2005-06-20 04:04:00,2.30486,2.30498,2.3044,2.30455,27200000.0
2005-06-20 04:05:00,2.30479,2.30511,2.30462,2.30507,50200000.0
2005-06-20 04:06:00,2.30569,2.30578,2.30493,2.305,32300000.0
2005-06-20 04:07:00,2.30483,2.30537,2.30472,2.30498,32300000.0
2005-06-20 04:08:00,2.3053,2.30548,2.3049,2.30543,44600000.0
2005-06-20 04:09:00,2.30519,2.30564,2.30487,2.30536,35500000.0
2005-06-20 04:10:00,2.30511,2.30542,2.30487,2.30511,16900000.0
2005-06-20 04:11:00,2.30522,2.30532,2.30478,2.30478,35100000.0
2005-06-20 04:12:00,2.3052,2.30546,2.30499,2.30517,31000000.0
2005-06-20 04:13:00,2.30473,2.30591,2.30464,2.30558,25400000.0
2005-06-20 04:14:00,2.30563,2.30596,2.30521,2.30561,53900000.0
2005-06-20 04:15:00,2.30552,2.30576,2.30544,2.30576,60000000.0
2005-06-20 04:16:00,2.30581,2.30581,2.30521,2.30537,28700000.0
2005-06-20 04:17:00,2.30592,2.30598,2.30532,2.30559,39800000.0
2005-06-20 04:18:00,2.30577,2.30608,2.30532,2.30544,46900000.0
2005-06-20 04:19:00,2.30543,2.30585,2.30543,2.30585,35700000.0
2005-06-20 04:20:00,2.30595,2.30595,2.30534,2.3056,35300000.0
2005-06-20 04:21:00,2.30548,2.30633,2.30525,2.30633,46200000.0
2005-06-20 04:22:00,2.30647,2.30653,2.30576,2.30594,24600000.0
2005-06-20 04:23:00,2.30593,2.30625,2.30574,2.30601,41300000.0
2005-06-20 04:24:00,2.30586,2.30608,2.30551,2.30551,53100000.0
2005-06-20 04:25:00,2.30626,2.30629,2.30562,2.30616,61600000.0
2005-06-20 04:26:00,2.30612,2.3064,2.30585,2.30603,38300000.0
2005-06-20 04:27:00,2.30604,2.30661,2.30595,2.30661,24300000.0
2005-06-20 04:28:00,2.3062,2.3066,2.30616,2.3064,60800001.0
2005-06-20 04:29:00,2.30645,2.30645,2.30576,2.30591,26600000.0
2005-06-20 04:30:00,2.30653,2.30669,2.30572,2.30572,49700000.0
2005-06-20 04:31:00,2.30591,2.30683,2.30571,2.30652,29100000.0
2005-06-20 04:32:00,2.30625,2.30743,2.30625,2.30734,30100000.0
2005-06-20 04:33:00,2.30722,2.30738,2.30675,2.30713,36400000.0
2005-06-20 04:34:00,2.30725,2.3073,2.30657,2.30674,44200000.0
2005-06-20 04:35:00,2.3069,2.30712,2.30664,2.30692,40600000.0
2005-06-20 04:36:00,2.30663,2.30691,2.30637,2.30648,38200000.0
2005-06-20 04:37:00,2.30683,2.30683,2.30628,2.30656,25600000.0
2005-06-20 04:38:00,2.30673,2.30683,2.30605,2.30605,31400000.0
2005-06-20 04:39:00,2.30615,2.30648,2.30593,2.30628,67500000.0
2005-06-20 04:40:00,2.30601,2.30629,2.30598,2.30621,21100000.0
2005-06-20 04:41:00,2.30612,2.30641,2.30572,2.30628,44200000.0
2005-06-20 04:42:00,2.30616,2.30637,2.30581,2.30585,42100000.0
2005-06-20 04:43:00,2.30583,2.30626,2.3056,2.30562,27800000.0
2005-06-20 04:44:00,2.30618,2.30618,2.30567,2.30607,32700000.0
2005-06-20 04:45:00,2.30602,2.30602,2.30568,2.30576,22900000.0
2005-06-20 04:46:00,2.30621,2.30628,2.30586,2.30616,28500000.0
2005-06-20 04:47:00,2.3061,2.30629,2.30539,2.30539,27600000.0
2005-06-20 04:48:00,2.30579,2.30603,2.30539,2.30592,42100000.0
2005-06-20 04:49:00,2.30604,2.30604,2.30549,2.3058,22900000.0
2005-06-20 04:50:00,2.30587,2.30598,2.3054,2.30578,30100000.0
2005-06-20 04:51:00,2.30537,2.30591,2.30523,2.30577,39800000.0
2005-06-20 04:52:00,2.30617,2.30617,2.30511,2.30563,44300000.0
2005-06-20 04:53:00,2.30536,2.30596,2.30516,2.30527,31600000.0
2005-06-20 04:54:00,2.30595,2.30598,2.30479,2.30479,34200000.0
2005-06-20 04:55:00,2.3053,2.30548,2.30493,2.3053,28900000.0
2005-06-20 04:56:00,2.3053,2.3054,2.30426,2.3043,48300000.0
2005-06-20 04:57:00,2.30417,2.30531,2.30409,2.30522,54900001.0
2005-06-20 04:58:00,2.30529,2.30529,2.30472,2.30478,48600000.0
2005-06-20 04:59:00,2.30473,2.30519,2.30466,2.3051,50800000.0
2005-06-20 05:00:00,2.30499,2.305,2.30404,2.30453,51600000.0
2005-06-20 05:01:00,2.30421,2.30489,2.30407,2.30438,45500000.0
2005-06-20 05:02:00,2.3047,2.30506,2.30412,2.30412,24700000.0
2005-06-20 05:03:00,2.30432,2.30495,2.30432,2.30476,14800000.0
2005-06-20 05:04:00,2.30468,2.30513,2.30454,2.30458,36300000.0
2005-06-20 05:05:00,2.30474,2.305,2.30442,2.30463,35900000.0
2005-06-20 05:06:00,2.30532,2.30534,2.30456,2.30456,22000000.0
2005-06-20 05:07:00,2.30461,2.30549,2.3046,2.30521,34000000.0
2005-06-20 05:08:00,2.30568,2.30573,2.30509,2.30518,46600000.0
2005-06-20 05:09:00,2.30522,2.30532,2.30457,2.30516,57700000.0
2005-06-20 05:10:00,2.30514,2.30538,2.30445,2.30445,18200000.0
2005-06-20 05:11:00,2.30436,2.30481,2.30433,2.30448,35000000.0
2005-06-20 05:12:00,2.30456,2.30472,2.30427,2.30429,31200000.0
2005-06-20 05:13:00,2.30445,2.30484,2.30429,2.30469,39900000.0
2005-06-20 05:14:00,2.30475,2.30487,2.30443,2.30445,26700000.0
2005-06-20 05:15:00,2.30495,2.3052,2.30462,2.30511,27900000.0
2005-06-20 05:16:00,2.30505,2.30522,2.30448,2.30448,34200000.0
2005-06-20 05:17:00,2.30479,2.30534,2.30473,2.30519,33700000.0
2005-06-20 05:18:00,2.30537,2.30571,2.30508,2.30535,45600000.0
2005-06-20 05:19:00,2.30574,2.30574,2.30482,2.30525,29200000.0
2005-06-20 05:20:00,2.30564,2.30585,2.3048,2.30513,34000000.0
2005-06-20 05:21:00,2.30543,2.3058,2.30526,2.30554,28600000.0
2005-06-20 05:22:00,2.30525,2.30561,2.30509,2.30544,28100000.0
2005-06-20 05:23:00,2.30543,2.30561,2.30497,2.30523,20600000.0
2005-06-20 05:24:00,2.30542,2.30552,2.30485,2.30508,42200000.0
2005-06-20 05:25:00,2.30523,2.30582,2.305,2.30525,64900001.0
2005-06-20 05:26:00,2.3058,2.30604,2.30537,2.30565,23900000.0
2005-06-20 05:27:00,2.30602,2.30625,2.3056,2.30597,43200000.0
2005-06-20 05:28:00,2.30613,2.30646,2.30589,2.30639,33800000.0
2005-06-20 05:29:00,2.30608,2.30644,2.30594,2.30617,20000000.0
2005-06-20 05:30:00,2.30645,2.30657,2.30597,2.30607,53200000.0
2005-06-20 05:31:00,2.30613,2.30656,2.3058,2.30601,41100000.0
2005-06-20 05:32:00,2.30642,2.30652,2.30589,2.30612,46400001.0
2005-06-20 05:33:00,2.30618,2.30663,2.30608,2.30616,40300000.0
2005-06-20 05:34:00,2.3064,2.3066,2.30601,2.30628,27900000.0
2005-06-20 05:35:00,2.30602,2.30629,2.30584,2.30584,31600000.0
2005-06-20 05:36:00,2.30604,2.3062,2.30573,2.30584,55600000.0
2005-06-20 05:37:00,2.30575,2.30637,2.30539,2.3061,31700000.0
2005-06-20 05:38:00,2.30715,2.30715,2.30568,2.30568,29500000.0
2005-06-20 05:39:00,2.3057,2.30593,2.30552,2.30578,34400000.0
2005-06-20 05:40:00,2.305,2.30566,2.305,2.30509,24300000.0
2005-06-20 05:41:00,2.3054,2.30556,2.30492,2.3052,48000000.0
2005-06-20 05:42:00,2.3052,2.30539,2.30487,2.3053,43000000.0
2005-06-20 05:43:00,2.30541,2.30566,2.30498,2.30498,32400000.0
2005-06-20 05:44:00,2.30478,2.30559,2.30472,2.30537,38000000.0
2005-06-20 05:45:00,2.3056,2.30573,2.30505,2.30539,38900000.0
2005-06-20 05:46:00,2.30549,2.30583,2.30519,2.30533,49400000.0
2005-06-20 05:47:00,2.30523,2.30568,2.30501,2.30555,46900000.0
2005-06-20 05:48:00,2.3052,2.30574,2.30496,2.3056,36800000.0
2005-06-20 05:49:00,2.30535,2.30567,2.3051,2.30549,19600000.0
2005-06-20 05:50:00,2.30479,2.30553,2.30449,2.30553,33100000.0
2005-06-20 05:51:00,2.3054,2.30558,2.30508,2.30551,28500000.0
2005-06-20 05:52:00,2.30553,2.30553,2.30466,2.30497,35000000.0
2005-06-20 05:53:00,2.3053,2.30557,2.3053,2.3053,22300000.0
2005-06-20 05:54:00,2.30528,2.30565,2.30496,2.30564,52100000.0
2005-06-20 05:55:00,2.3051,2.30552,2.30479,2.3052,23700000.0
2005-06-20 05:56:00,2.3048,2.30534,2.30458,2.30482,45700000.0
2005-06-20 05:57:00,2.30498,2.30548,2.30483,2.30503,28800000.0
2005-06-20 05:58:00,2.30526,2.30558,2.30457,2.30457,24500000.0
2005-06-20 05:59:00,2.30493,2.30557,2.30493,2.30557,31500000.0
2005-06-20 06:00:00,2.30535,2.30588,2.30487,2.30577,36500000.0
2005-06-20 06:01:00,2.30595,2.30608,2.30537,2.30572,69100000.0
2005-06-20 06:02:00,2.30601,2.30601,2.30543,2.30577,34500000.0
2005-06-20 06:03:00,2.30558,2.30558,2.30498,2.30537,18500000.0
2005-06-20 06:04:00,2.30565,2.30565,2.30537,2.30537,28800000.0
2005-06-20 06:05:00,2.30532,2.30569,2.3052,2.30569,26200000.0
2005-06-20 06:06:00,2.30583,2.30601,2.30535,2.30583,38600000.0
2005-06-20 06:07:00,2.3064,2.30642,2.30551,2.30585,22000000.0
2005-06-20 06:08:00,2.30573,2.30606,2.30546,2.30587,23900000.0
2005-06-20 06:09:00,2.30585,2.30594,2.30526,2.30549,54700000.0
2005-06-20 06:10:00,2.30562,2.30595,2.30549,2.30582,33600000.0
2005-06-20 06:11:00,2.30597,2.30616,2.30573,2.30578,37700000.0
2005-06-20 06:12:00,2.30574,2.3061,2.30549,2.30589,28800000.0
2005-06-20 06:13:00,2.30627,2.30627,2.30492,2.3058,40900000.0
2005-06-20 06:14:00,2.30574,2.30597,2.30531,2.3059,38600000.0
2005-06-20 06:15:00,2.30581,2.30621,2.30564,2.3059,45500000.0
2005-06-20 06:16:00,2.30573,2.30578,2.30536,2.30546,56999999.0
2005-06-20 06:17:00,2.30529,2.30543,2.30482,2.305,51000000.0
2005-06-20 06:18:00,2.30545,2.3062,2.30527,2.30603,26400000.0
2005-06-20 06:19:00,2.30575,2.3065,2.30547,2.30643,46800000.0
2005-06-20 06:20:00,2.30631,2.30631,2.30544,2.30609,30400000.0
2005-06-20 06:21:00,2.30585,2.30591,2.30553,2.30591,24400000.0
2005-06-20 06:22:00,2.3062,2.30625,2.30544,2.30559,38300000.0
2005-06-20 06:23:00,2.30551,2.30608,2.30544,2.30582,30200000.0
2005-06-20 06:24:00,2.30598,2.30618,2.3057,2.30611,19700000.0
2005-06-20 06:25:00,2.30576,2.30652,2.30567,2.30626,23900000.0
2005-06-20 06:26:00,2.30642,2.30647,2.30587,2.30611,36400000.0
2005-06-20 06:27:00,2.30621,2.30642,2.306,2.30624,33600000.0
2005-06-20 06:28:00,2.30589,2.30655,2.30557,2.30645,42200000.0
2005-06-20 06:29:00,2.3063,2.30679,2.30597,2.30646,21300000.0
2005-06-20 06:30:00,2.30583,2.30681,2.30583,2.30656,32600000.0
2005-06-20 06:31:00,2.30665,2.30686,2.30617,2.30686,51900000.0
2005-06-20 06:32:00,2.30637,2.30674,2.3059,2.30632,41600000.0
2005-06-20 06:33:00,2.30602,2.30665,2.30599,2.30645,27900000.0
2005-06-20 06:34:00,2.30637,2.30643,2.30565,2.30565,20800000.0
2005-06-20 06:35:00,2.3061,2.30645,2.30571,2.30586,57000000.0
2005-06-20 06:36:00,2.3059,2.30607,2.30564,2.30588,39299999.0
2005-06-20 06:37:00,2.30583,2.30598,2.3056,2.30587,35700000.0
2005-06-20 06:38:00,2.3059,2.30633,2.30553,2.30553,41700000.0
2005-06-20 06:39:00,2.30632,2.30646,2.30589,2.30636,41700001.0
2005-06-20 06:40:00,2.30629,2.30641,2.30563,2.30587,34900000.0
2005-06-20 06:41:00,2.3061,2.3065,2.3059,2.30609,22600000.0
2005-06-20 06:42:00,2.30622,2.30644,2.30586,2.30596,16000000.0
2005-06-20 06:43:00,2.30627,2.30647,2.30572,2.30618,43800000.0
2005-06-20 06:44:00,2.30651,2.30655,2.30624,2.30652,33400000.0
2005-06-20 06:45:00,2.30645,2.30686,2.30619,2.3066,32700000.0
2005-06-20 06:46:00,2.30643,2.3071,2.30634,2.30682,29200000.0
2005-06-20 06:47:00,2.30698,2.3071,2.30664,2.30684,37600000.0
2005-06-20 06:48:00,2.30672,2.30708,2.30645,2.30708,28100000.0
2005-06-20 06:49:00,2.30716,2.30722,2.30648,2.30665,24500000.0
2005-06-20 06:50:00,2.30717,2.30723,2.30651,2.30674,52100000.0
2005-06-20 06:51:00,2.30719,2.30719,2.30656,2.30673,17600000.0
2005-06-20 06:52:00,2.30689,2.30702,2.30649,2.30675,57900000.0
2005-06-20 06:53:00,2.30661,2.30734,2.30661,2.30666,34100000.0
2005-06-20 06:54:00,2.307,2.30707,2.3065,2.3067,23700000.0
2005-06-20 06:55:00,2.30663,2.30693,2.30624,2.30628,34400000.0
2005-06-20 06:56:00,2.3066,2.30693,2.30641,2.30664,34700000.0
2005-06-20 06:57:00,2.30707,2.30707,2.30625,2.30625,26800000.0
2005-06-20 06:58:00,2.3068,2.3068,2.30589,2.30636,46000000.0
2005-06-20 06:59:00,2.30667,2.30668,2.30615,2.30629,31000000.0
2005-06-20 07:00:00,2.30651,2.30695,2.30642,2.30671,64200000.0
2005-06-20 07:01:00,2.30699,2.30711,2.3067,2.30693,30400000.0
2005-06-20 07:02:00,2.30717,2.30717,2.30595,2.30596,18300000.0
2005-06-20 07:03:00,2.30637,2.3066,2.30626,2.30649,38800000.0
2005-06-20 07:04:00,2.30657,2.30673,2.30587,2.3062,47000000.0
2005-06-20 07:05:00,2.30632,2.30672,2.30616,2.30647,38700000.0
2005-06-20 07:06:00,2.30605,2.30675,2.30605,2.30667,37800000.0
2005-06-20 07:07:00,2.30635,2.30717,2.30632,2.30699,24400000.0
2005-06-20 07:08:00,2.30685,2.30721,2.30654,2.30714,32700000.0
2005-06-20 07:09:00,2.3072,2.30729,2.30685,2.30687,26800000.0
2005-06-20 07:10:00,2.30699,2.30724,2.30677,2.30688,29100000.0
2005-06-20 07:11:00,2.30698,2.30762,2.30686,2.30741,31700000.0
2005-06-20 07:12:00,2.30736,2.30749,2.30707,2.30708,36400000.0
2005-06-20 07:13:00,2.30746,2.30762,2.30729,2.30756,71499999.0
2005-06-20 07:14:00,2.30715,2.30736,2.30689,2.30727,28100000.0
2005-06-20 07:15:00,2.30741,2.30765,2.30683,2.30683,49900000.0
2005-06-20 07:16:00,2.3073,2.30744,2.30695,2.3073,19500000.0
2005-06-20 07:17:00,2.30681,2.30749,2.30677,2.30727,30200000.0
2005-06-20 07:18:00,2.30708,2.30745,2.30706,2.30711,26000000.0
2005-06-20 07:19:00,2.30692,2.30751,2.30688,2.30725,32700000.0
2005-06-20 07:20:00,2.30691,2.30733,2.30682,2.30695,35700000.0
2005-06-20 07:21:00,2.30718,2.3079,2.30718,2.3079,24700000.0
2005-06-20 07:22:00,2.3077,2.30784,2.30705,2.30714,39700000.0
2005-06-20 07:23:00,2.30742,2.30788,2.30737,2.30748,55300000.0
2005-06-20 07:24:00,2.30769,2.30769,2.30719,2.30726,57600000.0
2005-06-20 07:25:00,2.3073,2.30742,2.30697,2.30719,27100000.0
2005-06-20 07:26:00,2.30695,2.30764,2.30688,2.30749,38800000.0
2005-06-20 07:27:00,2.30744,2.30759,2.30689,2.30721,30400000.0
2005-06-20 07:28:00,2.30745,2.3079,2.30715,2.30756,25500000.0
2005-06-20 07:29:00,2.30771,2.30789,2.30716,2.30725,43000000.0
2005-06-20 07:30:00,2.30708,2.3073,2.30682,2.30702,26200000.0
2005-06-20 07:31:00,2.30712,2.30748,2.30683,2.3074,24700000.0
2005-06-20 07:32:00,2.30725,2.30748,2.30686,2.30733,55300000.0
2005-06-20 07:33:00,2.30741,2.30754,2.30694,2.30732,40100000.0
2005-06-20 07:34:00,2.30737,2.30746,2.30689,2.30712,91700000.0
2005-06-20 07:35:00,2.30745,2.30753,2.30701,2.30736,39600000.0
2005-06-20 07:36:00,2.30699,2.30743,2.30681,2.30743,35500000.0
2005-06-20 07:37:00,2.30765,2.30771,2.30689,2.30745,51700001.0
2005-06-20 07:38:00,2.30765,2.30785,2.30722,2.30779,53000000.0
2005-06-20 07:39:00,2.30757,2.30788,2.30734,2.30768,21400000.0
2005-06-20 07:40:00,2.3082,2.30829,2.30756,2.30786,38800000.0
2005-06-20 07:41:00,2.30802,2.30831,2.30776,2.30779,36900000.0
2005-06-20 07:42:00,2.30821,2.30822,2.30781,2.30822,26000000.0
2005-06-20 07:43:00,2.3079,2.30794,2.30762,2.30774,25200000.0
2005-06-20 07:44:00,2.30824,2.30833,2.30748,2.30783,45400000.0
2005-06-20 07:45:00,2.30782,2.30846,2.30764,2.30835,49900000.0
2005-06-20 07:46:00,2.30836,2.30837,2.30764,2.30813,73400000.0
2005-06-20 07:47:00,2.30823,2.30852,2.30801,2.30825,31400000.0
2005-06-20 07:48:00,2.30798,2.30846,2.30792,2.30804,56300000.0
2005-06-20 07:49:00,2.30803,2.30827,2.30784,2.30789,29900000.0
2005-06-20 07:50:00,2.30796,2.30853,2.30787,2.30846,32800000.0
2005-06-20 07:51:00,2.30802,2.30832,2.30775,2.30791,32500000.0
2005-06-20 07:52:00,2.30787,2.30807,2.30748,2.30798,62300000.0
2005-06-20 07:53:00,2.30783,2.30859,2.30767,2.30828,32600000.0
2005-06-20 07:54:00,2.30795,2.30874,2.3079,2.30857,27100000.0
2005-06-20 07:55:00,2.30823,2.30867,2.30805,2.30826,40400000.0
2005-06-20 07:56:00,2.30815,2.30843,2.30763,2.30791,36000000.0
2005-06-20 07:57:00,2.30807,2.30816,2.30756,2.30756,48400000.0
2005-06-20 07:58:00,2.30812,2.30827,2.30764,2.30816,26000000.0
2005-06-20 07:59:00,2.30807,2.30828,2.30764,2.3078,29300000.0
2005-06-20 08:00:00,2.30776,2.30847,2.30751,2.30833,32500000.0
2005-06-20 08:01:00,2.3085,2.30865,2.30791,2.30861,60400000.0
2005-06-20 08:02:00,2.30861,2.30882,2.30778,2.30812,30700000.0
2005-06-20 08:03:00,2.30824,2.30852,2.30788,2.30823,20200000.0
2005-06-20 08:04:00,2.30832,2.30844,2.30774,2.30806,56600000.0
2005-06-20 08:05:00,2.30825,2.30838,2.30739,2.30754,35800000.0
2005-06-20 08:06:00,2.30748,2.30793,2.30737,2.30793,46100000.0
2005-06-20 08:07:00,2.30832,2.30832,2.30779,2.30807,26900000.0
2005-06-20 08:08:00,2.30862,2.30885,2.30819,2.30855,36300000.0
2005-06-20 08:09:00,2.3086,2.30898,2.30832,2.30848,42300000.0
2005-06-20 08:10:00,2.3083,2.30858,2.30813,2.3083,50400000.0
2005-06-20 08:11:00,2.3086,2.30903,2.30843,2.30878,35000000.0
2005-06-20 08:12:00,2.30878,2.3095,2.30861,2.30891,43100000.0
2005-06-20 08:13:00,2.30932,2.30932,2.30879,2.30887,36600000.0
2005-06-20 08:14:00,2.30937,2.30938,2.30831,2.30831,32800000.0
2005-06-20 08:15:00,2.30842,2.30855,2.30782,2.30782,32400000.0
2005-06-20 08:16:00,2.30786,2.30786,2.30713,2.30754,29600000.0
2005-06-20 08:17:00,2.30739,2.30787,2.30718,2.30786,22000000.0
2005-06-20 08:18:00,2.30787,2.308,2.30762,2.308,30200000.0
2005-06-20 08:19:00,2.30808,2.30865,2.30784,2.30816,40900000.0
2005-06-20 08:20:00,2.30793,2.30807,2.30758,2.30797,44500000.0
2005-06-20 08:21:00,2.30837,2.30852,2.30789,2.30801,14200000.0
2005-06-20 08:22:00,2.3076,2.30807,2.30744,2.30763,45400000.0
2005-06-20 08:23:00,2.30768,2.3081,2.30742,2.30782,37400000.0
2005-06-20 08:24:00,2.30826,2.30832,2.3078,2.30801,41000000.0
2005-06-20 08:25:00,2.30816,2.30859,2.30802,2.3085,40600000.0
2005-06-20 08:26:00,2.30818,2.30873,2.30818,2.30857,60100000.0
2005-06-20 08:27:00,2.3087,2.30883,2.30835,2.30849,19100000.0
2005-06-20 08:28:00,2.30821,2.30836,2.30798,2.30828,34500000.0
2005-06-20 08:29:00,2.30861,2.30879,2.3081,2.30871,46300000.0
2005-06-20 08:30:00,2.30866,2.3089,2.30726,2.30735,18100000.0
2005-06-20 08:31:00,2.30797,2.30797,2.30688,2.30737,41800000.0
2005-06-20 08:32:00,2.30721,2.3075,2.30693,2.3071,37300000.0
2005-06-20 08:33:00,2.30717,2.30717,2.30599,2.30599,22200000.0
2005-06-20 08:34:00,2.30626,2.30684,2.30596,2.30672,44500000.0
2005-06-20 08:35:00,2.30648,2.30709,2.30648,2.30681,34000000.0
2005-06-20 08:36:00,2.30683,2.30693,2.30643,2.30671,29700000.0
2005-06-20 08:37:00,2.30734,2.30744,2.30685,2.30729,51800000.0
2005-06-20 08:38:00,2.3071,2.30773,2.3071,2.30753,27600000.0
2005-06-20 08:39:00,2.3075,2.30797,2.30732,2.30769,35400000.0
2005-06-20 08:40:00,2.30744,2.3076,2.30718,2.30754,36700000.0
2005-06-20 08:41:00,2.30747,2.3077,2.30685,2.30706,26400000.0
2005-06-20 08:42:00,2.30693,2.30736,2.3068,2.30683,51000000.0
2005-06-20 08:43:00,2.30767,2.30783,2.30673,2.3068,30700000.0
2005-06-20 08:44:00,2.30692,2.30707,2.30637,2.30659,31000000.0
2005-06-20 08:45:00,2.30665,2.30706,2.3065,2.30702,35700000.0
2005-06-20 08:46:00,2.30656,2.30707,2.30634,2.30691,40400000.0
2005-06-20 08:47:00,2.30737,2.30743,2.30653,2.30726,55200000.0
2005-06-20 08:48:00,2.30728,2.30764,2.30706,2.30758,22800000.0
2005-06-20 08:49:00,2.3076,2.30769,2.30715,2.3073,40000000.0
2005-06-20 08:50:00,2.30713,2.30741,2.30702,2.30724,35600000.0
2005-06-20 08:51:00,2.30734,2.30757,2.3065,2.30682,42000001.0
2005-06-20 08:52:00,2.307,2.30723,2.30637,2.30668,45400000.0
2005-06-20 08:53:00,2.30704,2.30712,2.30625,2.30655,59800000.0
2005-06-20 08:54:00,2.30642,2.30664,2.30589,2.30593,29400000.0
2005-06-20 08:55:00,2.30573,2.30621,2.30554,2.30609,21200000.0
2005-06-20 08:56:00,2.30568,2.30639,2.30568,2.30627,31200000.0
2005-06-20 08:57:00,2.30605,2.30623,2.30544,2.30571,58700000.0
2005-06-20 08:58:00,2.30533,2.30585,2.30518,2.30536,32700000.0
2005-06-20 08:59:00,2.3052,2.30557,2.30505,2.30546,26500000.0
2005-06-20 09:00:00,2.30548,2.30631,2.30548,2.30631,25300000.0
2005-06-20 09:01:00,2.30629,2.30643,2.30587,2.30625,29500000.0
2005-06-20 09:02:00,2.3062,2.30697,2.3061,2.3068,20200000.0
2005-06-20 09:03:00,2.3065,2.30677,2.30616,2.30667,24100000.0
2005-06-20 09:04:00,2.30682,2.30689,2.30626,2.30684,33600000.0
2005-06-20 09:05:00,2.30675,2.30675,2.30629,2.30661,21700000.0
2005-06-20 09:06:00,2.30658,2.30677,2.3063,2.30677,24200000.0
2005-06-20 09:07:00,2.3068,2.30682,2.30628,2.30664,36000000.0
2005-06-20 09:08:00,2.3066,2.30689,2.30647,2.30686,32500000.0
2005-06-20 09:09:00,2.30703,2.30734,2.30669,2.30678,31000000.0
2005-06-20 09:10:00,2.30688,2.30734,2.30671,2.30714,36900000.0
2005-06-20 09:11:00,2.30693,2.3073,2.30673,2.3072,39000000.0
2005-06-20 09:12:00,2.30683,2.30729,2.30658,2.30693,38000000.0
2005-06-20 09:13:00,2.3065,2.30742,2.3065,2.30716,28400000.0
2005-06-20 09:14:00,2.30704,2.3073,2.30661,2.30711,46800000.0
2005-06-20 09:15:00,2.30722,2.30734,2.30636,2.30645,44000000.0
2005-06-20 09:16:00,2.30667,2.30684,2.3064,2.30669,32800000.0
2005-06-20 09:17:00,2.30625,2.30636,2.3059,2.30602,67800000.0
2005-06-20 09:18:00,2.30579,2.30599,2.30527,2.30527,51200000.0
2005-06-20 09:19:00,2.3053,2.30554,2.30475,2.30484,29500000.0
2005-06-20 09:20:00,2.30499,2.30572,2.30485,2.30567,30200000.0
2005-06-20 09:21:00,2.3058,2.30584,2.30553,2.30556,47700000.0
2005-06-20 09:22:00,2.30575,2.30575,2.3042,2.30423,38500000.0
2005-06-20 09:23:00,2.30437,2.30449,2.30353,2.3037,33100000.0
2005-06-20 09:24:00,2.3035,2.30402,2.30345,2.30395,43400000.0
2005-06-20 09:25:00,2.30393,2.30416,2.30366,2.30378,40500000.0
2005-06-20 09:26:00,2.30435,2.30435,2.30338,2.30341,27300000.0
2005-06-20 09:27:00,2.30378,2.30382,2.30317,2.30317,74000000.0
2005-06-20 09:28:00,2.30319,2.30343,2.30288,2.30314,30400000.0
2005-06-20 09:29:00,2.30297,2.30377,2.30286,2.30377,43300000.0
2005-06-20 09:30:00,2.30372,2.30384,2.30348,2.30348,33500000.0
2005-06-20 09:31:00,2.30347,2.30378,2.30323,2.30359,26300000.0
2005-06-20 09:32:00,2.30407,2.30413,2.30366,2.3037,52400000.0
2005-06-20 09:33:00,2.30366,2.30424,2.30352,2.3042,42900000.0
2005-06-20 09:34:00,2.30405,2.30422,2.30359,2.30384,29500000.0
2005-06-20 09:35:00,2.30385,2.30441,2.30374,2.30426,29300000.0
2005-06-20 09:36:00,2.30407,2.30447,2.30389,2.30397,43000000.0
2005-06-20 09:37:00,2.30401,2.30455,2.30389,2.30444,26700000.0
2005-06-20 09:38:00,2.30466,2.3048,2.30416,2.30435,32500000.0
2005-06-20 09:39:00,2.30497,2.30497,2.30425,2.30472,47100000.0
2005-06-20 09:40:00,2.30461,2.30485,2.30423,2.30438,33400000.0
2005-06-20 09:41:00,2.30419,2.30448,2.30395,2.30408,60800000.0
2005-06-20 09:42:00,2.30437,2.30462,2.30402,2.30421,28400000.0
2005-06-20 09:43:00,2.30452,2.30477,2.30436,2.30445,27000000.0
2005-06-20 09:44:00,2.30453,2.30468,2.30407,2.30436,53699999.0
2005-06-20 09:45:00,2.3046,2.30494,2.30438,2.30459,31000000.0
2005-06-20 09:46:00,2.30467,2.30478,2.30434,2.30434,21000000.0
2005-06-20 09:47:00,2.30416,2.30482,2.30416,2.30477,36400000.0
2005-06-20 09:48:00,2.30499,2.30499,2.30419,2.30472,63100000.0
2005-06-20 09:49:00,2.30481,2.30481,2.30421,2.30444,43300000.0
2005-06-20 09:50:00,2.30427,2.30429,2.3037,2.30423,27300000.0
2005-06-20 09:51:00,2.30419,2.30444,2.3038,2.30437,30200000.0
2005-06-20 09:52:00,2.30476,2.30476,2.30424,2.30456,59000000.0
2005-06-20 09:53:00,2.30491,2.30503,2.30447,2.30489,18600000.0
2005-06-20 09:54:00,2.30456,2.30466,2.30432,2.30458,64900000.0
2005-06-20 09:55:00,2.30452,2.30475,2.3042,2.3046,43600000.0
2005-06-20 09:56:00,2.30472,2.30481,2.3041,2.30416,40199999.0
2005-06-20 09:57:00,2.30438,2.30454,2.3039,2.30433,37200000.0
2005-06-20 09:58:00,2.30421,2.30455,2.30402,2.30453,54300000.0
2005-06-20 09:59:00,2.3047,2.3047,2.3032,2.30341,56800000.0
2005-06-20 10:00:00,2.30359,2.30424,2.30353,2.30399,15200000.0
2005-06-20 10:01:00,2.30435,2.30485,2.30405,2.30485,32800000.0
2005-06-20 10:02:00,2.30471,2.30506,2.30435,2.30506,43600000.0
2005-06-20 10:03:00,2.30512,2.30562,2.30446,2.30543,50400000.0
2005-06-20 10:04:00,2.30545,2.30562,2.30516,2.30555,36200000.0
2005-06-20 10:05:00,2.30542,2.30604,2.30515,2.306,46900000.0
2005-06-20 10:06:00,2.30585,2.30679,2.30585,2.30641,43200000.0
2005-06-20 10:07:00,2.30656,2.30657,2.3062,2.30639,35000000.0
2005-06-20 10:08:00,2.30697,2.30725,2.30657,2.30707,42200000.0
2005-06-20 10:09:00,2.30676,2.30698,2.30662,2.3068,43300000.0
2005-06-20 10:10:00,2.30659,2.30724,2.30638,2.30722,48300000.0
2005-06-20 10:11:00,2.30691,2.30725,2.30691,2.30714,38100000.0
2005-06-20 10:12:00,2.30722,2.30778,2.30704,2.30778,43700000.0
2005-06-20 10:13:00,2.30748,2.30798,2.3073,2.30756,51100000.0
2005-06-20 10:14:00,2.30747,2.30759,2.30707,2.30726,44400000.0
2005-06-20 10:15:00,2.30747,2.30757,2.30709,2.30726,33000000.0
2005-06-20 10:16:00,2.30718,2.30744,2.30711,2.30727,43100000.0
2005-06-20 10:17:00,2.30754,2.30756,2.30667,2.30732,50600000.0
2005-06-20 10:18:00,2.30714,2.30764,2.3071,2.30764,28000000.0
2005-06-20 10:19:00,2.30748,2.30841,2.30748,2.30803,29500000.0
2005-06-20 10:20:00,2.30823,2.30855,2.30776,2.30825,42300000.0
2005-06-20 10:21:00,2.30827,2.30901,2.30812,2.30889,39500000.0
2005-06-20 10:22:00,2.30849,2.30886,2.30842,2.30844,63400000.0
2005-06-20 10:23:00,2.3085,2.3086,2.30803,2.3083,38600000.0
2005-06-20 10:24:00,2.30835,2.30863,2.30795,2.30863,29400000.0
2005-06-20 10:25:00,2.30853,2.30883,2.30808,2.30883,39000000.0
2005-06-20 10:26:00,2.30874,2.30897,2.3087,2.30887,39200000.0
2005-06-20 10:27:00,2.30846,2.30883,2.30837,2.30837,50000000.0
2005-06-20 10:28:00,2.30874,2.30888,2.30834,2.30863,30200000.0
2005-06-20 10:29:00,2.30875,2.30875,2.30726,2.3082,17500000.0
2005-06-20 10:30:00,2.30846,2.30856,2.30823,2.30853,24000000.0
2005-06-20 10:31:00,2.30851,2.30889,2.30843,2.30868,36700000.0
2005-06-20 10:32:00,2.30841,2.30852,2.30816,2.3085,52200000.0
2005-06-20 10:33:00,2.30864,2.30875,2.30809,2.30872,34000000.0
2005-06-20 10:34:00,2.30892,2.30892,2.30823,2.30843,51200000.0
2005-06-20 10:35:00,2.30845,2.30867,2.30824,2.3085,50600000.0
2005-06-20 10:36:00,2.30823,2.30913,2.30816,2.30913,29100000.0
2005-06-20 10:37:00,2.30915,2.30915,2.30863,2.30881,52600000.0
2005-06-20 10:38:00,2.30891,2.30917,2.30872,2.30891,40300000.0
2005-06-20 10:39:00,2.3085,2.30934,2.30828,2.30934,21800000.0
2005-06-20 10:40:00,2.30912,2.30948,2.30871,2.30887,39300000.0
2005-06-20 10:41:00,2.3091,2.30918,2.30873,2.30913,45900000.0
2005-06-20 10:42:00,2.30878,2.30911,2.30858,2.30899,27700000.0
2005-06-20 10:43:00,2.3089,2.30926,2.30873,2.30893,32200000.0
2005-06-20 10:44:00,2.30869,2.30893,2.30831,2.30845,36400000.0
2005-06-20 10:45:00,2.30844,2.30866,2.30745,2.30819,58300000.0
2005-06-20 10:46:00,2.30826,2.30831,2.30781,2.30793,37600000.0
2005-06-20 10:47:00,2.30803,2.30805,2.30739,2.30747,12200000.0
2005-06-20 10:48:00,2.30733,2.30754,2.30706,2.30741,25300000.0
2005-06-20 10:49:00,2.30735,2.30796,2.30716,2.30796,35400000.0
2005-06-20 10:50:00,2.30757,2.30765,2.30719,2.30729,37000000.0
2005-06-20 10:51:00,2.30753,2.30832,2.3074,2.30814,17000000.0
2005-06-20 10:52:00,2.30802,2.30841,2.30758,2.30771,29800000.0
2005-06-20 10:53:00,2.30725,2.30818,2.30714,2.30805,59000000.0
2005-06-20 10:54:00,2.30749,2.30818,2.30749,2.30817,23700000.0
2005-06-20 10:55:00,2.308,2.30813,2.30776,2.30809,47800000.0
2005-06-20 10:56:00,2.30803,2.30827,2.30764,2.30798,20800000.0
2005-06-20 10:57:00,2.30768,2.30811,2.30756,2.30777,68199999.0
2005-06-20 10:58:00,2.30757,2.3079,2.30705,2.30705,56599999.0
2005-06-20 10:59:00,2.30723,2.308,2.30723,2.308,36300000.0
2005-06-20 11:00:00,2.30778,2.3081,2.30727,2.30803,32200000.0
2005-06-20 11:01:00,2.30786,2.30797,2.30729,2.30785,35000000.0
2005-06-20 11:02:00,2.308,2.30816,2.30698,2.30735,40700000.0
2005-06-20 11:03:00,2.30747,2.30781,2.30738,2.30761,39600000.0
2005-06-20 11:04:00,2.30735,2.30801,2.30727,2.30792,49600000.0
2005-06-20 11:05:00,2.30773,2.30839,2.30749,2.3076,40500000.0
2005-06-20 11:06:00,2.30736,2.30814,2.30726,2.30814,39100000.0
2005-06-20 11:07:00,2.30768,2.30803,2.30766,2.308,35500000.0
2005-06-20 11:08:00,2.30795,2.30856,2.30795,2.30833,25400000.0
2005-06-20 11:09:00,2.30791,2.30849,2.30787,2.3084,33200000.0
2005-06-20 11:10:00,2.30826,2.30844,2.30782,2.30782,32500000.0
2005-06-20 11:11:00,2.3077,2.30818,2.30761,2.30813,26500000.0
2005-06-20 11:12:00,2.30802,2.30802,2.30757,2.30783,42500000.0
2005-06-20 11:13:00,2.30773,2.30805,2.30754,2.30778,50200000.0
2005-06-20 11:14:00,2.30829,2.30839,2.30789,2.30831,39800000.0
2005-06-20 11:15:00,2.30793,2.30836,2.30789,2.30835,38600000.0
2005-06-20 11:16:00,2.30813,2.30857,2.30797,2.30844,43900000.0
2005-06-20 11:17:00,2.30846,2.30856,2.30801,2.30848,41000000.0
2005-06-20 11:18:00,2.30841,2.30852,2.30798,2.30801,42300000.0
2005-06-20 11:19:00,2.30801,2.30822,2.30758,2.30813,44900000.0
2005-06-20 11:20:00,2.30857,2.30857,2.30789,2.30814,42100000.0
2005-06-20 11:21:00,2.30775,2.30828,2.30757,2.30828,35000000.0
2005-06-20 11:22:00,2.30783,2.3086,2.30767,2.3085,67900000.0
2005-06-20 11:23:00,2.30802,2.30834,2.30768,2.30814,40700000.0
2005-06-20 11:24:00,2.30835,2.30851,2.30786,2.30815,30400000.0
2005-06-20 11:25:00,2.30765,2.30833,2.30756,2.30809,35400000.0
2005-06-20 11:26:00,2.30845,2.30852,2.30753,2.30787,53800000.0
2005-06-20 11:27:00,2.30785,2.30833,2.30775,2.30817,48999999.0
2005-06-20 11:28:00,2.30815,2.30829,2.30784,2.30808,34000000.0
2005-06-20 11:29:00,2.3078,2.3083,2.30766,2.3082,32000000.0
2005-06-20 11:30:00,2.30814,2.30853,2.30787,2.3085,36800000.0
2005-06-20 11:31:00,2.30826,2.30853,2.30808,2.30823,27600000.0
2005-06-20 11:32:00,2.30837,2.30852,2.30801,2.30822,33800000.0
2005-06-20 11:33:00,2.3084,2.30861,2.30824,2.30853,36800000.0
2005-06-20 11:34:00,2.30832,2.30877,2.30832,2.30862,46200000.0
2005-06-20 11:35:00,2.30864,2.30869,2.3076,2.3076,25200000.0
2005-06-20 11:36:00,2.30785,2.30827,2.30769,2.30795,59900000.0
2005-06-20 11:37:00,2.30808,2.30817,2.30796,2.30808,21200000.0
2005-06-20 11:38:00,2.30783,2.30864,2.30783,2.308,39700000.0
2005-06-20 11:39:00,2.30827,2.30841,2.30773,2.30773,38600000.0
2005-06-20 11:40:00,2.30814,2.30871,2.3079,2.30871,26600000.0
2005-06-20 11:41:00,2.30849,2.30864,2.30825,2.30841,45700000.0
2005-06-20 11:42:00,2.30882,2.30882,2.308,2.30805,42600000.0
2005-06-20 11:43:00,2.30792,2.30821,2.3077,2.30793,26100000.0
2005-06-20 11:44:00,2.30808,2.30842,2.30799,2.30827,40900000.0
2005-06-20 11:45:00,2.30831,2.30838,2.30798,2.30817,39400000.0
2005-06-20 11:46:00,2.30781,2.30814,2.30741,2.30799,51500000.0
2005-06-20 11:47:00,2.3085,2.30884,2.30767,2.30805,29000000.0
2005-06-20 11:48:00,2.30787,2.3082,2.3074,2.30785,48200000.0
2005-06-20 11:49:00,2.30819,2.30819,2.30753,2.30802,31700000.0
2005-06-20 11:50:00,2.30808,2.30836,2.30786,2.30809,33400000.0
2005-06-20 11:51:00,2.3086,2.30863,2.3081,2.30849,29800000.0
2005-06-20 11:52:00,2.30886,2.30886,2.30823,2.30852,19000000.0
2005-06-20 11:53:00,2.30863,2.30897,2.30837,2.30895,22300000.0
2005-06-20 11:54:00,2.30896,2.30896,2.30816,2.30882,42500000.0
2005-06-20 11:55:00,2.30876,2.30889,2.30854,2.30863,49500000.0
2005-06-20 11:56:00,2.30892,2.30925,2.30857,2.30883,49200000.0
2005-06-20 11:57:00,2.30887,2.30895,2.30857,2.30883,22900000.0
2005-06-20 11:58:00,2.30885,2.30913,2.30854,2.30907,35600000.0
2005-06-20 11:59:00,2.30891,2.30906,2.30859,2.30891,36800000.0
2005-06-20 12:00:00,2.30937,2.30947,2.30879,2.309,30700000.0
2005-06-20 12:01:00,2.30911,2.30952,2.30893,2.30925,35800000.0
2005-06-20 12:02:00,2.30914,2.30921,2.30866,2.30886,34200000.0
2005-06-20 12:03:00,2.30902,2.30916,2.30836,2.30856,31200000.0
2005-06-20 12:04:00,2.30927,2.30928,2.30829,2.30829,24800000.0
2005-06-20 12:05:00,2.30857,2.30923,2.30857,2.30907,73299998.0
2005-06-20 12:06:00,2.30927,2.30927,2.30841,2.30891,14000000.0
2005-06-20 12:07:00,2.30892,2.31001,2.30859,2.30859,31700000.0
2005-06-20 12:08:00,2.30825,2.30899,2.30825,2.30863,20400000.0
2005-06-20 12:09:00,2.30884,2.30891,2.30805,2.30806,27700000.0
2005-06-20 12:10:00,2.3084,2.30874,2.3082,2.30854,24600000.0
2005-06-20 12:11:00,2.30833,2.30855,2.30802,2.30819,39500000.0
2005-06-20 12:12:00,2.30803,2.30848,2.30791,2.30844,30800000.0
2005-06-20 12:13:00,2.30831,2.30859,2.30817,2.30838,34400000.0
2005-06-20 12:14:00,2.30795,2.3088,2.30795,2.30836,30100000.0
2005-06-20 12:15:00,2.3085,2.3089,2.30835,2.30841,24600000.0
2005-06-20 12:16:00,2.30872,2.30887,2.30821,2.30837,51600000.0
2005-06-20 12:17:00,2.30882,2.30885,2.30839,2.30849,34700000.0
2005-06-20 12:18:00,2.30877,2.30896,2.3082,2.30849,54200000.0
2005-06-20 12:19:00,2.30815,2.30886,2.30795,2.30874,27500000.0
2005-06-20 12:20:00,2.30871,2.30881,2.30805,2.3081,28200000.0
2005-06-20 12:21:00,2.3081,2.30868,2.3081,2.30834,25200000.0
2005-06-20 12:22:00,2.30823,2.30839,2.30797,2.30817,30200000.0
2005-06-20 12:23:00,2.30866,2.30871,2.30788,2.30871,41000000.0
2005-06-20 12:24:00,2.30844,2.30858,2.30799,2.30819,34100000.0
2005-06-20 12:25:00,2.30859,2.30859,2.30803,2.30839,40400000.0
2005-06-20 12:26:00,2.30831,2.30853,2.30805,2.30817,47400000.0
2005-06-20 12:27:00,2.30844,2.30849,2.30781,2.30809,33700000.0
2005-06-20 12:28:00,2.30783,2.30854,2.30769,2.30854,51199999.0
2005-06-20 12:29:00,2.30887,2.30919,2.3078,2.30831,59800000.0
2005-06-20 12:30:00,2.30837,2.30837,2.3078,2.30837,42800000.0
2005-06-20 12:31:00,2.30816,2.30856,2.30806,2.30846,32800000.0
2005-06-20 12:32:00,2.3084,2.30858,2.308,2.30841,36900000.0
2005-06-20 12:33:00,2.30864,2.30877,2.30796,2.30796,58100000.0
2005-06-20 12:34:00,2.3084,2.30853,2.30769,2.30803,36400000.0
2005-06-20 12:35:00,2.3085,2.3085,2.3081,2.30836,33200000.0
2005-06-20 12:36:00,2.3081,2.30922,2.30805,2.30834,37800000.0
2005-06-20 12:37:00,2.3082,2.30862,2.3081,2.30856,30000000.0
2005-06-20 12:38:00,2.3083,2.30861,2.30815,2.30817,35200000.0
2005-06-20 12:39:00,2.30818,2.3083,2.30769,2.30774,22300000.0
2005-06-20 12:40:00,2.30776,2.30862,2.30766,2.30825,28100000.0
2005-06-20 12:41:00,2.30758,2.30851,2.30758,2.30834,35200000.0
2005-06-20 12:42:00,2.30824,2.30842,2.30791,2.30818,30400000.0
2005-06-20 12:43:00,2.30827,2.30853,2.30757,2.30759,30300000.0
2005-06-20 12:44:00,2.30812,2.30906,2.30812,2.30867,33800000.0
2005-06-20 12:45:00,2.30832,2.3085,2.30808,2.3083,26600000.0
2005-06-20 12:46:00,2.30794,2.3085,2.30791,2.3085,23600000.0
2005-06-20 12:47:00,2.30845,2.30861,2.30811,2.30827,61900000.0
2005-06-20 12:48:00,2.30827,2.30873,2.30819,2.30834,43000000.0
2005-06-20 12:49:00,2.30862,2.30888,2.30829,2.30847,22700000.0
2005-06-20 12:50:00,2.30874,2.30874,2.30824,2.30865,42300000.0
2005-06-20 12:51:00,2.3083,2.30868,2.30805,2.30865,45400000.0
2005-06-20 12:52:00,2.3086,2.30895,2.30858,2.30879,26300000.0
2005-06-20 12:53:00,2.30885,2.30921,2.3086,2.30921,30900000.0
2005-06-20 12:54:00,2.30919,2.30919,2.30861,2.30911,47600000.0
2005-06-20 12:55:00,2.3089,2.30944,2.30868,2.30944,29500000.0
2005-06-20 12:56:00,2.30929,2.3095,2.30818,2.30818,38700000.0
2005-06-20 12:57:00,2.30884,2.30907,2.30854,2.30881,21600000.0
2005-06-20 12:58:00,2.30899,2.30909,2.30845,2.30865,33500000.0
2005-06-20 12:59:00,2.30894,2.30921,2.3085,2.30906,71000000.0
2005-06-20 13:00:00,2.30894,2.3092,2.30872,2.30915,38400000.0
2005-06-20 13:01:00,2.30927,2.30927,2.30845,2.30874,37700000.0
2005-06-20 13:02:00,2.30841,2.3089,2.30827,2.3089,37300000.0
2005-06-20 13:03:00,2.30899,2.30926,2.30882,2.30899,22500000.0
2005-06-20 13:04:00,2.30883,2.30925,2.30882,2.30925,77600000.0
2005-06-20 13:05:00,2.30922,2.3094,2.30899,2.30929,22800000.0
2005-06-20 13:06:00,2.30917,2.30935,2.3089,2.30908,54300000.0
2005-06-20 13:07:00,2.3085,2.30943,2.3085,2.30878,43500000.0
2005-06-20 13:08:00,2.30904,2.30921,2.30841,2.30881,34000000.0
2005-06-20 13:09:00,2.30927,2.30927,2.30866,2.30878,32900000.0
2005-06-20 13:10:00,2.30922,2.30947,2.30888,2.3093,47900000.0
2005-06-20 13:11:00,2.30927,2.30942,2.3089,2.3092,31600000.0
2005-06-20 13:12:00,2.30947,2.30947,2.30907,2.30931,34800000.0
2005-06-20 13:13:00,2.30968,2.30981,2.30893,2.3094,37700000.0
2005-06-20 13:14:00,2.30925,2.3096,2.3091,2.30943,39900000.0
2005-06-20 13:15:00,2.30956,2.30989,2.30934,2.30966,37100000.0
2005-06-20 13:16:00,2.30949,2.30988,2.30926,2.30975,29200000.0
2005-06-20 13:17:00,2.30991,2.30998,2.30944,2.30944,24500000.0
2005-06-20 13:18:00,2.30967,2.31011,2.30954,2.30967,51400000.0
2005-06-20 13:19:00,2.30967,2.30969,2.30907,2.30956,44300000.0
2005-06-20 13:20:00,2.30924,2.3097,2.30895,2.30958,24000000.0
2005-06-20 13:21:00,2.30971,2.30971,2.309,2.30925,50700001.0
2005-06-20 13:22:00,2.30942,2.30957,2.30902,2.30909,28300000.0
2005-06-20 13:23:00,2.30896,2.30945,2.30884,2.30914,32700000.0
2005-06-20 13:24:00,2.30865,2.309,2.30854,2.30856,31200000.0
2005-06-20 13:25:00,2.30807,2.30885,2.30796,2.30805,49800000.0
2005-06-20 13:26:00,2.30828,2.3084,2.30796,2.30812,15600000.0
2005-06-20 13:27:00,2.30799,2.30834,2.30783,2.30824,39899999.0
2005-06-20 13:28:00,2.30817,2.30819,2.3076,2.30799,33100000.0
2005-06-20 13:29:00,2.3085,2.30912,2.30822,2.30833,37900000.0
2005-06-20 13:30:00,2.30782,2.30809,2.30752,2.3076,36800000.0
2005-06-20 13:31:00,2.30751,2.30833,2.30751,2.30825,26400000.0
2005-06-20 13:32:00,2.30827,2.30832,2.30752,2.30764,36300000.0
2005-06-20 13:33:00,2.30779,2.308,2.30758,2.30798,34300000.0
2005-06-20 13:34:00,2.30779,2.30795,2.3076,2.30795,58500000.0
2005-06-20 13:35:00,2.30822,2.30829,2.30768,2.30791,40300000.0
2005-06-20 13:36:00,2.30787,2.30806,2.30765,2.30788,42500000.0
2005-06-20 13:37:00,2.3077,2.3077,2.30729,2.30735,44500000.0
2005-06-20 13:38:00,2.3076,2.308,2.30743,2.30797,27900000.0
2005-06-20 13:39:00,2.30771,2.30797,2.30748,2.30767,45400000.0
2005-06-20 13:40:00,2.30789,2.30816,2.30762,2.30816,52300000.0
2005-06-20 13:41:00,2.30815,2.30823,2.30742,2.30765,46300000.0
2005-06-20 13:42:00,2.30774,2.30841,2.30764,2.30841,46200000.0
2005-06-20 13:43:00,2.30837,2.3086,2.30779,2.308,45500000.0
2005-06-20 13:44:00,2.30831,2.30848,2.30761,2.30771,54500000.0
2005-06-20 13:45:00,2.30768,2.30795,2.30735,2.30783,33200000.0
2005-06-20 13:46:00,2.30784,2.30792,2.30709,2.30749,37000000.0
2005-06-20 13:47:00,2.30778,2.30786,2.30734,2.30748,18300000.0
2005-06-20 13:48:00,2.30762,2.30802,2.30738,2.3079,38300000.0
2005-06-20 13:49:00,2.30797,2.30815,2.30774,2.30798,39100000.0
2005-06-20 13:50:00,2.30784,2.30807,2.30771,2.30796,28800000.0
2005-06-20 13:51:00,2.30727,2.30797,2.3064,2.30787,24800000.0
2005-06-20 13:52:00,2.30852,2.30852,2.30769,2.30793,35100000.0
2005-06-20 13:53:00,2.30818,2.30866,2.30803,2.3086,29700000.0
2005-06-20 13:54:00,2.30852,2.30869,2.30802,2.30817,22000000.0
2005-06-20 13:55:00,2.30851,2.30862,2.30805,2.30816,34800000.0
2005-06-20 13:56:00,2.30847,2.30871,2.3077,2.30836,50200000.0
2005-06-20 13:57:00,2.30863,2.30896,2.30838,2.30863,39000000.0
2005-06-20 13:58:00,2.3087,2.30874,2.30796,2.30858,61300000.0
2005-06-20 13:59:00,2.30861,2.30863,2.3078,2.30815,28500000.0
2005-06-20 14:00:00,2.3082,2.30867,2.30801,2.30867,60400000.0
2005-06-20 14:01:00,2.30874,2.30875,2.30828,2.30851,27800000.0
2005-06-20 14:02:00,2.30862,2.30881,2.3082,2.30857,39000000.0
2005-06-20 14:03:00,2.30873,2.30886,2.30853,2.30881,30800000.0
2005-06-20 14:04:00,2.30885,2.30914,2.3082,2.30914,29700000.0
2005-06-20 14:05:00,2.30901,2.3091,2.30857,2.30857,28000000.0
2005-06-20 14:06:00,2.30892,2.30903,2.30847,2.30863,25100000.0
2005-06-20 14:07:00,2.30856,2.30912,2.30853,2.309,31600000.0
2005-06-20 14:08:00,2.30876,2.30947,2.30873,2.30901,41500000.0
2005-06-20 14:09:00,2.30912,2.30924,2.30859,2.30873,35500000.0
2005-06-20 14:10:00,2.30917,2.30921,2.30796,2.3084,33800000.0
2005-06-20 14:11:00,2.30924,2.30924,2.30873,2.30877,42500000.0
2005-06-20 14:12:00,2.30899,2.30934,2.30874,2.3092,52300000.0
2005-06-20 14:13:00,2.30892,2.30917,2.30865,2.3091,47100000.0
2005-06-20 14:14:00,2.30913,2.31034,2.30893,2.31034,31400000.0
2005-06-20 14:15:00,2.31002,2.31012,2.30924,2.30944,33900000.0
2005-06-20 14:16:00,2.30947,2.30956,2.30897,2.30937,40200000.0
2005-06-20 14:17:00,2.3092,2.30996,2.3092,2.30965,55100001.0
2005-06-20 14:18:00,2.3096,2.30978,2.30941,2.30967,21600000.0
2005-06-20 14:19:00,2.30978,2.31023,2.30905,2.30982,43300000.0
2005-06-20 14:20:00,2.30987,2.30994,2.30945,2.30962,30000000.0
2005-06-20 14:21:00,2.3095,2.30962,2.30887,2.30929,33200000.0
2005-06-20 14:22:00,2.30933,2.30969,2.30904,2.30935,34300000.0
2005-06-20 14:23:00,2.30873,2.30983,2.30873,2.30942,33900000.0
2005-06-20 14:24:00,2.30929,2.30937,2.30872,2.30898,20900000.0
2005-06-20 14:25:00,2.30914,2.30953,2.30912,2.30922,29200000.0
2005-06-20 14:26:00,2.30925,2.30934,2.30887,2.3093,45500000.0
2005-06-20 14:27:00,2.30905,2.30945,2.30856,2.30945,36000000.0
2005-06-20 14:28:00,2.30927,2.30932,2.3087,2.30901,30400000.0
2005-06-20 14:29:00,2.30837,2.30956,2.30766,2.30929,23800000.0
2005-06-20 14:30:00,2.30932,2.30965,2.30911,2.3094,59400000.0
2005-06-20 14:31:00,2.30949,2.30958,2.30922,2.30942,34800000.0
2005-06-20 14:32:00,2.30944,2.30966,2.30919,2.30935,27800000.0
2005-06-20 14:33:00,2.30942,2.30945,2.30878,2.309,49700000.0
2005-06-20 14:34:00,2.30913,2.30926,2.30887,2.30926,48300000.0
2005-06-20 14:35:00,2.30933,2.3097,2.30933,2.30967,23100000.0
2005-06-20 14:36:00,2.3095,2.31035,2.30935,2.31035,33000000.0
2005-06-20 14:37:00,2.31017,2.31033,2.30959,2.31029,69200000.0
2005-06-20 14:38:00,2.31048,2.31075,2.3102,2.31046,27200000.0
2005-06-20 14:39:00,2.31043,2.31113,2.31043,2.31083,27500000.0
2005-06-20 14:40:00,2.31058,2.31095,2.31035,2.31064,64700000.0
2005-06-20 14:41:00,2.31014,2.31079,2.31012,2.3105,31200000.0
2005-06-20 14:42:00,2.31057,2.31106,2.31035,2.31106,24900000.0
2005-06-20 14:43:00,2.31131,2.31131,2.31057,2.31118,40600000.0
2005-06-20 14:44:00,2.31145,2.31148,2.31105,2.31105,106099999.0
2005-06-20 14:45:00,2.31135,2.31158,2.31111,2.31111,43900000.0
2005-06-20 14:46:00,2.31158,2.31193,2.31125,2.31142,23600000.0
2005-06-20 14:47:00,2.31188,2.31188,2.31143,2.31143,62000000.0
2005-06-20 14:48:00,2.31147,2.31175,2.31114,2.31121,36900000.0
2005-06-20 14:49:00,2.31143,2.31184,2.31126,2.31184,37000000.0
2005-06-20 14:50:00,2.31181,2.31206,2.31147,2.31172,15500000.0
2005-06-20 14:51:00,2.31174,2.31211,2.31151,2.31181,27800000.0
2005-06-20 14:52:00,2.31168,2.31217,2.31147,2.31162,36900000.0
2005-06-20 14:53:00,2.31178,2.31199,2.31139,2.3118,32000000.0
2005-06-20 14:54:00,2.31153,2.31178,2.31127,2.3116,39900000.0
2005-06-20 14:55:00,2.31144,2.31183,2.31125,2.31171,55100000.0
2005-06-20 14:56:00,2.31136,2.312,2.31136,2.3117,46200000.0
2005-06-20 14:57:00,2.31154,2.31196,2.31149,2.31189,34500000.0
2005-06-20 14:58:00,2.31193,2.3125,2.31174,2.31231,38200000.0
2005-06-20 14:59:00,2.31257,2.31269,2.31224,2.31254,23000000.0
2005-06-20 15:00:00,2.31273,2.31365,2.31269,2.3136,58200000.0
2005-06-20 15:01:00,2.31386,2.314,2.31364,2.3138,41400000.0
2005-06-20 15:02:00,2.31396,2.31405,2.31349,2.31362,29900000.0
2005-06-20 15:03:00,2.31376,2.31408,2.31356,2.31393,29100000.0
2005-06-20 15:04:00,2.31395,2.31411,2.31326,2.31391,46600000.0
2005-06-20 15:05:00,2.31396,2.31492,2.31385,2.31484,24400000.0
2005-06-20 15:06:00,2.31488,2.31526,2.31461,2.31494,28800000.0
2005-06-20 15:07:00,2.31511,2.31524,2.31436,2.31444,32000000.0
2005-06-20 15:08:00,2.31454,2.31467,2.31421,2.31434,40500000.0
2005-06-20 15:09:00,2.31482,2.31502,2.31459,2.31483,33400000.0
2005-06-20 15:10:00,2.31479,2.31485,2.31439,2.31476,42299999.0
2005-06-20 15:11:00,2.31459,2.31459,2.3141,2.3141,25500000.0
2005-06-20 15:12:00,2.31416,2.31444,2.31404,2.31425,31800000.0
2005-06-20 15:13:00,2.31435,2.31447,2.31412,2.31418,30600000.0
2005-06-20 15:14:00,2.31417,2.31435,2.31399,2.31435,18000000.0
2005-06-20 15:15:00,2.31417,2.31417,2.31374,2.31374,40300000.0
2005-06-20 15:16:00,2.31405,2.3143,2.31387,2.31405,31700000.0
2005-06-20 15:17:00,2.31437,2.31437,2.31314,2.31408,33100000.0
2005-06-20 15:18:00,2.31414,2.31441,2.31372,2.31438,39900000.0
2005-06-20 15:19:00,2.31433,2.3145,2.31414,2.31427,50300000.0
2005-06-20 15:20:00,2.31419,2.31473,2.31419,2.31459,28200000.0
2005-06-20 15:21:00,2.31472,2.31477,2.31398,2.31415,34800000.0
2005-06-20 15:22:00,2.31417,2.31451,2.31367,2.31421,38800000.0
2005-06-20 15:23:00,2.31436,2.31439,2.31358,2.31393,46100000.0
2005-06-20 15:24:00,2.31424,2.31451,2.31367,2.31392,38000000.0
2005-06-20 15:25:00,2.31386,2.31414,2.31364,2.31377,31000000.0
2005-06-20 15:26:00,2.31327,2.31366,2.31316,2.31316,42500000.0
2005-06-20 15:27:00,2.31288,2.31305,2.31258,2.31294,31600000.0
2005-06-20 15:28:00,2.31305,2.31309,2.3123,2.31243,34400000.0
2005-06-20 15:29:00,2.31242,2.31329,2.31223,2.31264,32600001.0
2005-06-20 15:30:00,2.3128,2.31306,2.31254,2.31278,66300001.0
2005-06-20 15:31:00,2.31301,2.31301,2.31249,2.31256,21900000.0
2005-06-20 15:32:00,2.31262,2.31289,2.31243,2.31265,57999999.0
2005-06-20 15:33:00,2.31287,2.31288,2.31232,2.31276,42500000.0
2005-06-20 15:34:00,2.31292,2.31313,2.3127,2.31288,43900000.0
2005-06-20 15:35:00,2.31327,2.31353,2.31278,2.3133,78000001.0
2005-06-20 15:36:00,2.31315,2.31354,2.31308,2.31325,42500000.0
2005-06-20 15:37:00,2.31395,2.31395,2.31328,2.31333,31000000.0
2005-06-20 15:38:00,2.31379,2.31379,2.31287,2.31313,32000000.0
2005-06-20 15:39:00,2.31323,2.31364,2.31302,2.31335,17700000.0
2005-06-20 15:40:00,2.31356,2.3137,2.31328,2.3134,27400000.0
2005-06-20 15:41:00,2.31374,2.31384,2.31307,2.31349,51600000.0
2005-06-20 15:42:00,2.31357,2.31408,2.31339,2.31402,36400000.0
2005-06-20 15:43:00,2.31407,2.31451,2.31391,2.31451,42300000.0
2005-06-20 15:44:00,2.31426,2.31493,2.31426,2.31482,24300000.0
2005-06-20 15:45:00,2.31478,2.31493,2.31435,2.31462,48100000.0
2005-06-20 15:46:00,2.31456,2.31533,2.31456,2.31514,29600000.0
2005-06-20 15:47:00,2.31496,2.31568,2.31489,2.31558,33200000.0
2005-06-20 15:48:00,2.31538,2.31604,2.31522,2.31557,67200000.0
2005-06-20 15:49:00,2.31556,2.31611,2.31539,2.3155,40500000.0
2005-06-20 15:50:00,2.31542,2.31588,2.31523,2.31585,35800000.0
2005-06-20 15:51:00,2.31565,2.31614,2.31558,2.3159,25900000.0
2005-06-20 15:52:00,2.31603,2.31636,2.31593,2.31636,19900000.0
2005-06-20 15:53:00,2.31643,2.31663,2.31611,2.31621,39200000.0
2005-06-20 15:54:00,2.31625,2.31662,2.31612,2.31644,61600001.0
2005-06-20 15:55:00,2.3165,2.31654,2.3157,2.31578,30200000.0
2005-06-20 15:56:00,2.31614,2.31621,2.31588,2.31588,34100000.0
2005-06-20 15:57:00,2.316,2.31658,2.31584,2.31641,55700000.0
2005-06-20 15:58:00,2.31629,2.31642,2.31571,2.31575,54900000.0
2005-06-20 15:59:00,2.31583,2.31586,2.31528,2.31531,21900000.0
2005-06-20 16:00:00,2.31519,2.31556,2.31494,2.31517,35400000.0
2005-06-20 16:01:00,2.31495,2.3152,2.31475,2.31508,31200000.0
2005-06-20 16:02:00,2.31523,2.31557,2.31515,2.31549,43600000.0
2005-06-20 16:03:00,2.31534,2.31574,2.31525,2.31574,37000000.0
2005-06-20 16:04:00,2.31616,2.31649,2.31566,2.31636,29600000.0
2005-06-20 16:05:00,2.31688,2.31709,2.31658,2.31706,66600000.0
2005-06-20 16:06:00,2.31701,2.31731,2.31693,2.31719,24600000.0
2005-06-20 16:07:00,2.31712,2.31743,2.31696,2.31706,34600000.0
2005-06-20 16:08:00,2.31719,2.31739,2.31673,2.31673,41300000.0
2005-06-20 16:09:00,2.31695,2.31724,2.31677,2.31715,37500000.0
2005-06-20 16:10:00,2.31736,2.31753,2.3172,2.31733,32000000.0
2005-06-20 16:11:00,2.31697,2.31711,2.31654,2.3171,38200000.0
2005-06-20 16:12:00,2.31679,2.317,2.31655,2.31686,38100000.0
2005-06-20 16:13:00,2.31662,2.31708,2.3165,2.31698,23500000.0
2005-06-20 16:14:00,2.31707,2.31739,2.31695,2.31724,46600000.0
2005-06-20 16:15:00,2.31741,2.31769,2.31725,2.31744,76899999.0
2005-06-20 16:16:00,2.31774,2.31774,2.31693,2.317,22600000.0
2005-06-20 16:17:00,2.31691,2.31734,2.31681,2.31734,37800000.0
2005-06-20 16:18:00,2.31743,2.31765,2.3172,2.31722,25300000.0
2005-06-20 16:19:00,2.31728,2.3178,2.31708,2.31735,50000000.0
2005-06-20 16:20:00,2.31725,2.31751,2.31725,2.31751,30200000.0
2005-06-20 16:21:00,2.31773,2.31797,2.31756,2.31768,38800000.0
2005-06-20 16:22:00,2.31801,2.31818,2.3176,2.31761,27200000.0
2005-06-20 16:23:00,2.31739,2.31763,2.31725,2.31739,36400000.0
2005-06-20 16:24:00,2.3171,2.31751,2.31677,2.31701,38700000.0
2005-06-20 16:25:00,2.31697,2.31739,2.31689,2.31707,35400000.0
2005-06-20 16:26:00,2.31697,2.31706,2.31634,2.31666,24800000.0
2005-06-20 16:27:00,2.31675,2.31715,2.31659,2.31673,28800000.0
2005-06-20 16:28:00,2.31752,2.31752,2.31674,2.31708,43500000.0
2005-06-20 16:29:00,2.31686,2.31716,2.31666,2.31684,57100001.0
2005-06-20 16:30:00,2.317,2.31736,2.31685,2.31703,24200000.0
2005-06-20 16:31:00,2.31741,2.31777,2.31722,2.31759,51300000.0
2005-06-20 16:32:00,2.31791,2.31791,2.31744,2.3175,33800000.0
2005-06-20 16:33:00,2.31778,2.31803,2.31764,2.31795,21000000.0
2005-06-20 16:34:00,2.31793,2.31835,2.31793,2.31814,34700000.0
2005-06-20 16:35:00,2.3185,2.31875,2.3183,2.31868,31200000.0
2005-06-20 16:36:00,2.31847,2.3186,2.31809,2.31857,49500000.0
2005-06-20 16:37:00,2.31845,2.31884,2.31819,2.3187,41700000.0
2005-06-20 16:38:00,2.31829,2.31892,2.31822,2.31875,32300000.0
2005-06-20 16:39:00,2.31865,2.31875,2.31836,2.31837,51700000.0
2005-06-20 16:40:00,2.31848,2.31873,2.3182,2.31838,24200000.0
2005-06-20 16:41:00,2.31813,2.31833,2.31794,2.3181,54500000.0
2005-06-20 16:42:00,2.31798,2.3181,2.31769,2.31779,48500000.0
2005-06-20 16:43:00,2.31812,2.31812,2.31754,2.31801,33200000.0
2005-06-20 16:44:00,2.31793,2.31822,2.31793,2.31799,22600000.0
2005-06-20 16:45:00,2.31787,2.31801,2.31752,2.31792,51900000.0
2005-06-20 16:46:00,2.31828,2.3185,2.31786,2.31811,47400000.0
2005-06-20 16:47:00,2.31836,2.31887,2.31821,2.31874,42000000.0
2005-06-20 16:48:00,2.31838,2.31869,2.31821,2.31853,31000000.0
2005-06-20 16:49:00,2.31879,2.31905,2.31874,2.31889,25200000.0
2005-06-20 16:50:00,2.31888,2.31897,2.31843,2.31878,31300000.0
2005-06-20 16:51:00,2.3189,2.31969,2.31885,2.31956,26700000.0
2005-06-20 16:52:00,2.31916,2.3199,2.31916,2.3199,38800000.0
2005-06-20 16:53:00,2.31953,2.31953,2.31907,2.31907,44100000.0
2005-06-20 16:54:00,2.31921,2.31944,2.31881,2.31903,45700000.0
2005-06-20 16:55:00,2.31928,2.31964,2.31916,2.31953,24300000.0
2005-06-20 16:56:00,2.31938,2.3197,2.31938,2.31958,18400000.0
2005-06-20 16:57:00,2.31998,2.32021,2.31951,2.3201,37200000.0
2005-06-20 16:58:00,2.31956,2.32069,2.31956,2.32059,44600000.0
2005-06-20 16:59:00,2.32064,2.32088,2.32028,2.32072,31200000.0
2005-06-20 17:00:00,2.32084,2.3211,2.32035,2.32035,47100000.0
2005-06-20 17:01:00,2.32068,2.32073,2.32025,2.32047,29300000.0
2005-06-20 17:02:00,2.32036,2.32062,2.32036,2.32062,88100001.0
2005-06-20 17:03:00,2.3207,2.32087,2.32039,2.32083,31400000.0
2005-06-20 17:04:00,2.32074,2.32128,2.32062,2.32112,46700000.0
2005-06-20 17:05:00,2.32091,2.32123,2.32069,2.32104,47100000.0
2005-06-20 17:06:00,2.32091,2.32104,2.32032,2.32033,44400000.0
2005-06-20 17:07:00,2.32115,2.32115,2.32036,2.32047,54000000.0
2005-06-20 17:08:00,2.32031,2.3205,2.32006,2.32008,29200000.0
2005-06-20 17:09:00,2.32006,2.32035,2.31996,2.32018,36200000.0
2005-06-20 17:10:00,2.32037,2.32037,2.31951,2.31966,33300000.0
2005-06-20 17:11:00,2.31974,2.31989,2.31915,2.31945,32600000.0
2005-06-20 17:12:00,2.31955,2.31974,2.31934,2.3197,34700000.0
2005-06-20 17:13:00,2.31958,2.32033,2.31937,2.32011,48000000.0
2005-06-20 17:14:00,2.32004,2.32022,2.31958,2.32014,76600000.0
2005-06-20 17:15:00,2.31966,2.32001,2.31952,2.31981,42800000.0
2005-06-20 17:16:00,2.31953,2.31983,2.31932,2.31983,32600000.0
2005-06-20 17:17:00,2.3204,2.32041,2.31947,2.31976,37400000.0
2005-06-20 17:18:00,2.32011,2.32078,2.31999,2.32071,44400000.0
2005-06-20 17:19:00,2.32077,2.32078,2.32016,2.32045,36500000.0
2005-06-20 17:20:00,2.32049,2.32049,2.31987,2.32023,44900000.0
2005-06-20 17:21:00,2.3202,2.32068,2.31993,2.32005,48200000.0
2005-06-20 17:22:00,2.31993,2.32033,2.31993,2.32013,43300000.0
2005-06-20 17:23:00,2.3198,2.32013,2.31964,2.31991,38900000.0
2005-06-20 17:24:00,2.31987,2.32028,2.31987,2.32028,42500000.0
2005-06-20 17:25:00,2.32008,2.32087,2.31999,2.32078,29300000.0
2005-06-20 17:26:00,2.32048,2.32121,2.32048,2.32121,23100000.0
2005-06-20 17:27:00,2.32085,2.32085,2.32003,2.32019,27400000.0
2005-06-20 17:28:00,2.32032,2.32093,2.3201,2.32093,24600000.0
2005-06-20 17:29:00,2.3208,2.32097,2.31982,2.31982,16900000.0
2005-06-20 17:30:00,2.32039,2.32062,2.32001,2.32001,51800000.0
2005-06-20 17:31:00,2.32013,2.32067,2.32013,2.32063,19700000.0
2005-06-20 17:32:00,2.32045,2.32077,2.32006,2.32032,36400000.0
2005-06-20 17:33:00,2.32013,2.32078,2.32008,2.32048,51100000.0
2005-06-20 17:34:00,2.3205,2.32064,2.3201,2.32022,44000000.0
2005-06-20 17:35:00,2.32037,2.32055,2.32009,2.32018,46600000.0
2005-06-20 17:36:00,2.32067,2.32082,2.32026,2.32049,62600000.0
2005-06-20 17:37:00,2.32031,2.32112,2.32031,2.32086,28800000.0
2005-06-20 17:38:00,2.32062,2.32092,2.3205,2.3207,30800000.0
2005-06-20 17:39:00,2.32095,2.32122,2.32079,2.32086,28800000.0
2005-06-20 17:40:00,2.32121,2.32159,2.32106,2.32144,32600000.0
2005-06-20 17:41:00,2.32167,2.3217,2.32062,2.32062,26300000.0
2005-06-20 17:42:00,2.32054,2.32089,2.32027,2.3207,37200000.0
2005-06-20 17:43:00,2.32074,2.32074,2.31998,2.32002,45400000.0
2005-06-20 17:44:00,2.31956,2.31961,2.31924,2.31924,36700000.0
2005-06-20 17:45:00,2.31947,2.31985,2.31934,2.31937,35400000.0
2005-06-20 17:46:00,2.31949,2.32001,2.31927,2.31927,32800000.0
2005-06-20 17:47:00,2.31903,2.31982,2.31903,2.31982,24500000.0
2005-06-20 17:48:00,2.31961,2.31984,2.3192,2.31984,37900000.0
2005-06-20 17:49:00,2.31988,2.32015,2.31968,2.3197,29200000.0
2005-06-20 17:50:00,2.32012,2.32042,2.31958,2.32003,46900000.0
2005-06-20 17:51:00,2.3199,2.32023,2.31976,2.32016,38300000.0
2005-06-20 17:52:00,2.32007,2.32034,2.31948,2.31948,35100000.0
2005-06-20 17:53:00,2.31994,2.32019,2.31956,2.31984,33500000.0
2005-06-20 17:54:00,2.31986,2.32021,2.31951,2.32021,64900000.0
2005-06-20 17:55:00,2.32015,2.32015,2.31969,2.31969,29200000.0
2005-06-20 17:56:00,2.31968,2.32027,2.31951,2.32027,25400000.0
2005-06-20 17:57:00,2.31943,2.32012,2.31927,2.31927,29600000.0
2005-06-20 17:58:00,2.3191,2.31916,2.31872,2.31903,65400000.0
2005-06-20 17:59:00,2.31859,2.31891,2.3184,2.31868,26000000.0
2005-06-20 18:00:00,2.31893,2.31935,2.31878,2.31935,39600000.0
2005-06-20 18:01:00,2.31952,2.31994,2.31938,2.31982,341400000.0
2005-06-20 18:02:00,2.31951,2.31972,2.31883,2.31907,307400000.0
2005-06-20 18:03:00,2.31903,2.31939,2.31867,2.31877,431700000.0
2005-06-20 18:04:00,2.31913,2.31938,2.3185,2.31882,296899999.0
2005-06-20 18:05:00,2.31895,2.31947,2.31871,2.31903,193699999.0
2005-06-20 18:06:00,2.31897,2.31988,2.31806,2.31883,461900000.0
2005-06-20 18:07:00,2.31887,2.31957,2.31882,2.31942,424700000.0
2005-06-20 18:08:00,2.31957,2.31959,2.31895,2.31933,436099999.0
2005-06-20 18:09:00,2.31935,2.31981,2.3188,2.31978,272400000.0
2005-06-20 18:10:00,2.31967,2.32019,2.31932,2.3198,335599999.0
2005-06-20 18:11:00,2.31994,2.31994,2.31873,2.31985,259799999.0
2005-06-20 18:12:00,2.31912,2.31922,2.31844,2.31909,171200000.0
2005-06-20 18:13:00,2.31854,2.31876,2.31787,2.31797,155600000.0
2005-06-20 18:14:00,2.31816,2.3184,2.31775,2.31801,365400001.0
2005-06-20 18:15:00,2.31767,2.31825,2.31748,2.31792,312000000.0
2005-06-20 18:16:00,2.31789,2.31839,2.31745,2.31796,363000001.0
2005-06-20 18:17:00,2.31836,2.31839,2.31764,2.3183,209100000.0
2005-06-20 18:18:00,2.31827,2.31827,2.31716,2.31759,138100000.0
2005-06-20 18:19:00,2.31772,2.31817,2.31734,2.31761,297200000.0
2005-06-20 18:20:00,2.31773,2.31833,2.31744,2.3178,183000000.0
2005-06-20 18:21:00,2.31815,2.31815,2.31719,2.31799,260999998.0
2005-06-20 18:22:00,2.31789,2.31792,2.31728,2.3179,274800001.0
2005-06-20 18:23:00,2.31773,2.31818,2.31753,2.31807,363800000.0
2005-06-20 18:24:00,2.31817,2.31822,2.31764,2.31783,309900000.0
2005-06-20 18:25:00,2.31778,2.31822,2.31764,2.31794,323499999.0
2005-06-20 18:26:00,2.31808,2.3184,2.31738,2.31814,406999999.0
2005-06-20 18:27:00,2.31815,2.31835,2.31763,2.31835,282900000.0
2005-06-20 18:28:00,2.31801,2.31872,2.3179,2.31855,185100000.0
2005-06-20 18:29:00,2.31848,2.31859,2.31768,2.31768,240100000.0
2005-06-20 18:30:00,2.31802,2.31819,2.31759,2.31781,228099998.0
2005-06-20 18:31:00,2.31792,2.31818,2.31783,2.31805,157100000.0
2005-06-20 18:32:00,2.31779,2.3181,2.31761,2.31778,220500000.0
2005-06-20 18:33:00,2.31786,2.31804,2.31733,2.31804,289800000.0
2005-06-20 18:34:00,2.31836,2.31836,2.3176,2.31769,389500000.0
2005-06-20 18:35:00,2.31767,2.31825,2.31721,2.31807,157000000.0
2005-06-20 18:36:00,2.31754,2.318,2.31727,2.31727,81200000.0
2005-06-20 18:37:00,2.31807,2.31817,2.31767,2.31795,88700000.0
2005-06-20 18:38:00,2.31807,2.31829,2.31754,2.31809,95900000.0
2005-06-20 18:39:00,2.31793,2.31836,2.31766,2.31826,176600000.0
2005-06-20 18:40:00,2.31819,2.3183,2.31779,2.31779,226800000.0
2005-06-20 18:41:00,2.31786,2.3184,2.31783,2.31803,157700000.0
2005-06-20 18:42:00,2.31814,2.31856,2.31772,2.31856,78300000.0
2005-06-20 18:43:00,2.3183,2.31853,2.3179,2.3184,66200001.0
2005-06-20 18:44:00,2.31869,2.31874,2.31803,2.31804,111400000.0
2005-06-20 18:45:00,2.31831,2.3188,2.3181,2.31842,64600000.0
2005-06-20 18:46:00,2.31794,2.31851,2.31785,2.31811,28800000.0
2005-06-20 18:47:00,2.31822,2.31842,2.31762,2.31793,26200000.0
2005-06-20 18:48:00,2.31824,2.31862,2.31755,2.31766,113799999.0
2005-06-20 18:49:00,2.31765,2.31859,2.31752,2.31859,34300000.0
2005-06-20 18:50:00,2.31782,2.31836,2.31767,2.31836,46100000.0
2005-06-20 18:51:00,2.31783,2.31816,2.31732,2.31816,180800000.0
2005-06-20 18:52:00,2.31788,2.3181,2.31748,2.31784,169900000.0
2005-06-20 18:53:00,2.3174,2.31763,2.31709,2.31729,124300000.0
2005-06-20 18:54:00,2.31744,2.31787,2.31702,2.31748,144100000.0
2005-06-20 18:55:00,2.3171,2.31777,2.31693,2.31744,187799999.0
2005-06-20 18:56:00,2.31756,2.31775,2.31708,2.31713,43500000.0
2005-06-20 18:57:00,2.31796,2.31796,2.31721,2.3174,74800001.0
2005-06-20 18:58:00,2.31755,2.31788,2.31731,2.31766,251099999.0
2005-06-20 18:59:00,2.31778,2.31798,2.31722,2.31734,187000000.0
2005-06-20 19:00:00,2.3174,2.31772,2.31682,2.31748,81000000.0
2005-06-20 19:01:00,2.31757,2.31777,2.31731,2.31774,51500000.0
2005-06-20 19:02:00,2.31749,2.3181,2.31717,2.3176,204100000.0
2005-06-20 19:03:00,2.3178,2.31817,2.31722,2.31738,81300000.0
2005-06-20 19:04:00,2.3175,2.31766,2.31721,2.31763,39700000.0
2005-06-20 19:05:00,2.31776,2.31828,2.31756,2.31793,75300001.0
2005-06-20 19:06:00,2.3179,2.31828,2.31746,2.31786,233000000.0
2005-06-20 19:07:00,2.31753,2.31803,2.31722,2.3177,152400000.0
2005-06-20 19:08:00,2.31746,2.31781,2.31721,2.31749,229300001.0
2005-06-20 19:09:00,2.31741,2.31783,2.31721,2.31755,142800000.0
2005-06-20 19:10:00,2.31748,2.31794,2.31733,2.31786,94300000.0
2005-06-20 19:11:00,2.31793,2.31803,2.31748,2.31762,55500000.0
2005-06-20 19:12:00,2.31756,2.31792,2.31733,2.31792,35700000.0
2005-06-20 19:13:00,2.31799,2.31825,2.31691,2.31804,103600000.0
2005-06-20 19:14:00,2.31792,2.31815,2.31737,2.318,72600000.0
2005-06-20 19:15:00,2.31795,2.31822,2.31743,2.31784,111300001.0
2005-06-20 19:16:00,2.31827,2.31832,2.31735,2.3175,38200000.0
2005-06-20 19:17:00,2.31777,2.3182,2.3176,2.31774,55400000.0
2005-06-20 19:18:00,2.31795,2.3185,2.31772,2.31799,105399999.0
2005-06-20 19:19:00,2.31802,2.31822,2.31753,2.3177,105500000.0
2005-06-20 19:20:00,2.31775,2.31803,2.31724,2.31775,114299999.0
2005-06-20 19:21:00,2.31769,2.3182,2.31764,2.31785,105100000.0
2005-06-20 19:22:00,2.31769,2.31882,2.31753,2.3182,60000000.0
2005-06-20 19:23:00,2.31795,2.31875,2.31783,2.31858,169900000.0
2005-06-20 19:24:00,2.31815,2.31858,2.31791,2.31835,98500000.0
2005-06-20 19:25:00,2.31796,2.31848,2.31789,2.3179,92800000.0
2005-06-20 19:26:00,2.31786,2.31834,2.31735,2.318,116700000.0
2005-06-20 19:27:00,2.31823,2.31823,2.31747,2.31811,133900000.0
2005-06-20 19:28:00,2.31778,2.31817,2.31744,2.3177,82599999.0
2005-06-20 19:29:00,2.31776,2.31799,2.31728,2.31728,133400000.0
2005-06-20 19:30:00,2.31763,2.31818,2.31743,2.31763,180400000.0
2005-06-20 19:31:00,2.31778,2.31808,2.31754,2.31792,67000000.0
2005-06-20 19:32:00,2.31773,2.31814,2.31739,2.31768,166700000.0
2005-06-20 19:33:00,2.31766,2.31817,2.31752,2.31771,75600000.0
2005-06-20 19:34:00,2.31807,2.31807,2.31741,2.31768,109700000.0
2005-06-20 19:35:00,2.31748,2.31803,2.3173,2.31758,159100000.0
2005-06-20 19:36:00,2.31766,2.31796,2.31723,2.31745,129300000.0
2005-06-20 19:37:00,2.31767,2.31803,2.31745,2.31783,48500000.0
2005-06-20 19:38:00,2.31748,2.31797,2.31739,2.31739,27600000.0
2005-06-20 19:39:00,2.31711,2.31808,2.31708,2.31782,49600000.0
2005-06-20 19:40:00,2.31821,2.31839,2.31752,2.31779,113200000.0
2005-06-20 19:41:00,2.31783,2.31832,2.31758,2.31758,111200000.0
2005-06-20 19:42:00,2.31804,2.31817,2.31748,2.31758,73200000.0
2005-06-20 19:43:00,2.31773,2.31796,2.31736,2.31779,52000000.0
2005-06-20 19:44:00,2.31781,2.31805,2.31715,2.31763,72200000.0
2005-06-20 19:45:00,2.31757,2.31794,2.31749,2.31773,34100000.0
2005-06-20 19:46:00,2.31815,2.31842,2.31768,2.31818,70500000.0
2005-06-20 19:47:00,2.31834,2.31834,2.31765,2.31765,32200000.0
2005-06-20 19:48:00,2.31764,2.31821,2.31754,2.3178,50500000.0
2005-06-20 19:49:00,2.31792,2.31821,2.31738,2.31758,109000000.0
2005-06-20 19:50:00,2.31803,2.31826,2.31724,2.31724,77100000.0
2005-06-20 19:51:00,2.318,2.31818,2.31741,2.31745,67900001.0
2005-06-20 19:52:00,2.31768,2.31835,2.31757,2.31808,65400000.0
2005-06-20 19:53:00,2.31852,2.31852,2.3179,2.3179,46200000.0
2005-06-20 19:54:00,2.31807,2.31821,2.31756,2.31763,58600000.0
2005-06-20 19:55:00,2.31775,2.31805,2.31748,2.31752,28400000.0
2005-06-20 19:56:00,2.31796,2.31807,2.31732,2.31782,77900000.0
2005-06-20 19:57:00,2.31751,2.31807,2.31633,2.3169,94500000.0
2005-06-20 19:58:00,2.31787,2.31818,2.31738,2.31807,121200000.0
2005-06-20 19:59:00,2.31754,2.31788,2.31721,2.31766,101000000.0
2005-06-20 20:00:00,2.318,2.31813,2.31741,2.31795,84000000.0
2005-06-20 20:01:00,2.31784,2.31839,2.31738,2.31803,88700001.0
2005-06-20 20:02:00,2.31786,2.31838,2.31767,2.31802,28700000.0
2005-06-20 20:03:00,2.31803,2.31873,2.31798,2.31857,37400000.0
2005-06-20 20:04:00,2.31857,2.31872,2.3181,2.31845,27300000.0
2005-06-20 20:05:00,2.31917,2.31929,2.31858,2.31871,31800000.0
2005-06-20 20:06:00,2.31854,2.31875,2.3181,2.3181,39800000.0
2005-06-20 20:07:00,2.31858,2.31871,2.31801,2.31819,43600000.0
2005-06-20 20:08:00,2.31775,2.31888,2.31775,2.31777,91400001.0
2005-06-20 20:09:00,2.31795,2.31869,2.31795,2.31869,20600000.0
2005-06-20 20:10:00,2.31872,2.31879,2.31784,2.31791,18600000.0
2005-06-20 20:11:00,2.31795,2.3189,2.31795,2.31822,56900000.0
2005-06-20 20:12:00,2.31829,2.31896,2.31811,2.31846,131400000.0
2005-06-20 20:13:00,2.3186,2.31888,2.31806,2.31834,148100000.0
2005-06-20 20:14:00,2.3184,2.31903,2.31794,2.31805,103000000.0
2005-06-20 20:15:00,2.31856,2.31899,2.31836,2.31847,216600001.0
2005-06-20 20:16:00,2.31849,2.31914,2.31843,2.31882,128900000.0
2005-06-20 20:17:00,2.31864,2.31896,2.31855,2.31876,22800000.0
2005-06-20 20:18:00,2.31903,2.31944,2.31862,2.31925,60700000.0
2005-06-20 20:19:00,2.31852,2.3194,2.31826,2.31895,132600000.0
2005-06-20 20:20:00,2.31903,2.3193,2.31867,2.31888,203800000.0
2005-06-20 20:21:00,2.31866,2.31899,2.31827,2.31884,92900000.0
2005-06-20 20:22:00,2.31867,2.31888,2.31799,2.31876,120799999.0
2005-06-20 20:23:00,2.3183,2.31863,2.31786,2.31787,198700000.0
2005-06-20 20:24:00,2.31796,2.3185,2.31786,2.31844,34900000.0
2005-06-20 20:25:00,2.31801,2.31836,2.31743,2.31786,158800000.0
2005-06-20 20:26:00,2.31794,2.31799,2.31716,2.31772,152099999.0
2005-06-20 20:27:00,2.31706,2.31808,2.31706,2.31805,101900000.0
2005-06-20 20:28:00,2.31788,2.3184,2.31765,2.31783,230700000.0
2005-06-20 20:29:00,2.31806,2.31814,2.31731,2.31798,146100000.0
2005-06-20 20:30:00,2.31812,2.31847,2.31776,2.31776,410500000.0
2005-06-20 20:31:00,2.31765,2.31828,2.31733,2.31733,209199999.0
2005-06-20 20:32:00,2.31767,2.3186,2.31763,2.31776,339200000.0
2005-06-20 20:33:00,2.31767,2.31801,2.31694,2.31751,111700000.0
2005-06-20 20:34:00,2.31757,2.31778,2.31703,2.31749,91500000.0
2005-06-20 20:35:00,2.31798,2.31802,2.31722,2.31724,60600000.0
2005-06-20 20:36:00,2.31719,2.31748,2.31686,2.3173,64600000.0
2005-06-20 20:37:00,2.31715,2.31761,2.31686,2.31724,101500000.0
2005-06-20 20:38:00,2.31751,2.31784,2.31693,2.31749,186100000.0
2005-06-20 20:39:00,2.31756,2.31756,2.31692,2.31697,128900000.0
2005-06-20 20:40:00,2.31676,2.31757,2.31665,2.31705,117000000.0
2005-06-20 20:41:00,2.31715,2.31765,2.31692,2.31705,109900000.0
2005-06-20 20:42:00,2.31725,2.31752,2.31677,2.31725,65100000.0
2005-06-20 20:43:00,2.31663,2.3173,2.31636,2.31728,109899999.0
2005-06-20 20:44:00,2.31709,2.3177,2.31674,2.31713,184800001.0
2005-06-20 20:45:00,2.31726,2.31776,2.31708,2.31729,59800000.0
2005-06-20 20:46:00,2.31757,2.3176,2.3169,2.3169,18800000.0
2005-06-20 20:47:00,2.31694,2.31756,2.3166,2.31698,179799998.0
2005-06-20 20:48:00,2.31674,2.31741,2.3162,2.31691,190900000.0
2005-06-20 20:49:00,2.31678,2.31741,2.31668,2.31723,106500000.0
2005-06-20 20:50:00,2.31725,2.31756,2.31663,2.31694,182999999.0
2005-06-20 20:51:00,2.31667,2.31701,2.31637,2.31678,87100000.0
2005-06-20 20:52:00,2.31661,2.31699,2.31627,2.31668,178900000.0
2005-06-20 20:53:00,2.31641,2.31725,2.31619,2.31693,198400001.0
2005-06-20 20:54:00,2.31703,2.31724,2.31654,2.31723,183200000.0
2005-06-20 20:55:00,2.31717,2.31739,2.31671,2.31681,28500000.0
2005-06-20 20:56:00,2.31697,2.31717,2.31637,2.3167,259200000.0
2005-06-20 20:57:00,2.31677,2.31699,2.31626,2.31682,303600000.0
2005-06-20 20:58:00,2.31707,2.31783,2.31685,2.31709,166600000.0
2005-06-20 20:59:00,2.31755,2.31775,2.31681,2.3174,225500000.0
2005-06-20 21:00:00,2.3175,2.31779,2.31706,2.31751,196100000.0
2005-06-20 21:01:00,2.31737,2.31786,2.31708,2.31771,358000001.0
2005-06-20 21:02:00,2.31766,2.31795,2.31713,2.31774,140900000.0
2005-06-20 21:03:00,2.31738,2.31763,2.31709,2.31709,79000000.0
2005-06-20 21:04:00,2.31757,2.31758,2.31681,2.31747,67000000.0
2005-06-20 21:05:00,2.31756,2.31772,2.3167,2.31706,44800000.0
2005-06-20 21:06:00,2.3174,2.31756,2.31653,2.31742,68300000.0
2005-06-20 21:07:00,2.31724,2.31779,2.31703,2.31766,26500000.0
2005-06-20 21:08:00,2.3175,2.3177,2.31702,2.3177,48100000.0
2005-06-20 21:09:00,2.31745,2.31759,2.31708,2.31734,54900000.0
2005-06-20 21:10:00,2.3175,2.31785,2.31709,2.31785,86500000.0
2005-06-20 21:11:00,2.31765,2.31807,2.31734,2.31799,107400000.0
2005-06-20 21:12:00,2.3175,2.31775,2.31717,2.3177,74000000.0
2005-06-20 21:13:00,2.31759,2.31808,2.31732,2.31772,102100000.0
2005-06-20 21:14:00,2.31772,2.31803,2.31708,2.31765,152400000.0
2005-06-20 21:15:00,2.31732,2.31752,2.31676,2.31718,141900000.0
2005-06-20 21:16:00,2.31723,2.31743,2.31664,2.31713,122700000.0
2005-06-20 21:17:00,2.31698,2.31721,2.31652,2.31654,194600000.0
2005-06-20 21:18:00,2.31702,2.31731,2.31666,2.31688,106600000.0
2005-06-20 21:19:00,2.31686,2.31748,2.31663,2.31748,72100000.0
2005-06-20 21:20:00,2.31719,2.31751,2.3168,2.31745,225200000.0
2005-06-20 21:21:00,2.31697,2.31735,2.31671,2.31731,250300000.0
2005-06-20 21:22:00,2.31718,2.31753,2.31664,2.31741,170900000.0
2005-06-20 21:23:00,2.3166,2.3172,2.31617,2.3171,113900000.0
2005-06-20 21:24:00,2.31724,2.31744,2.31685,2.31688,84500000.0
2005-06-20 21:25:00,2.31694,2.31751,2.31665,2.31715,39800000.0
2005-06-20 21:26:00,2.3171,2.31749,2.31701,2.3174,38800000.0
2005-06-20 21:27:00,2.31707,2.31773,2.3169,2.31721,66500000.0
2005-06-20 21:28:00,2.31652,2.31757,2.31652,2.31746,133500000.0
2005-06-20 21:29:00,2.31758,2.31775,2.31696,2.31716,44400000.0
2005-06-20 21:30:00,2.31744,2.31749,2.31674,2.31675,23600000.0
2005-06-20 21:31:00,2.31695,2.31725,2.31682,2.31721,47200000.0
2005-06-20 21:32:00,2.31737,2.31788,2.31696,2.31788,155100000.0
2005-06-20 21:33:00,2.31761,2.31787,2.31712,2.31752,79500000.0
2005-06-20 21:34:00,2.31762,2.31788,2.31705,2.31705,102400000.0
2005-06-20 21:35:00,2.31731,2.31763,2.31728,2.31747,40399999.0
2005-06-20 21:36:00,2.3171,2.31777,2.3171,2.31771,27400000.0
2005-06-20 21:37:00,2.3177,2.31797,2.31724,2.31794,50500000.0
2005-06-20 21:38:00,2.31781,2.31803,2.31749,2.3179,51200000.0
2005-06-20 21:39:00,2.3178,2.3178,2.31701,2.31701,27100000.0
2005-06-20 21:40:00,2.31761,2.31761,2.31662,2.31751,51200000.0
2005-06-20 21:41:00,2.31738,2.31755,2.31679,2.31687,32100000.0
2005-06-20 21:42:00,2.31678,2.31727,2.31642,2.31694,81000000.0
2005-06-20 21:43:00,2.31692,2.3172,2.31637,2.317,52300000.0
2005-06-20 21:44:00,2.31713,2.3176,2.31681,2.31745,98000000.0
2005-06-20 21:45:00,2.31733,2.31733,2.31653,2.31681,61200000.0
2005-06-20 21:46:00,2.31718,2.31763,2.31645,2.31741,83200000.0
2005-06-20 21:47:00,2.31747,2.3175,2.31657,2.31746,117500000.0
2005-06-20 21:48:00,2.31707,2.31741,2.3169,2.3169,31800000.0
2005-06-20 21:49:00,2.31684,2.31746,2.3166,2.31737,111100000.0
2005-06-20 21:50:00,2.31717,2.31742,2.31701,2.31742,36100000.0
2005-06-20 21:51:00,2.31725,2.31764,2.31692,2.31749,53999999.0
2005-06-20 21:52:00,2.31684,2.31764,2.31673,2.31749,120300000.0
2005-06-20 21:53:00,2.31742,2.31747,2.317,2.3174,42500000.0
2005-06-20 21:54:00,2.31705,2.31724,2.31689,2.3171,23800000.0
2005-06-20 21:55:00,2.31674,2.31746,2.31655,2.31701,66300000.0
2005-06-20 21:56:00,2.31706,2.31754,2.31679,2.3175,50700000.0
2005-06-20 21:57:00,2.31723,2.31767,2.31707,2.31748,54100000.0
2005-06-20 21:58:00,2.31713,2.31752,2.31687,2.31744,39900000.0
2005-06-20 21:59:00,2.31738,2.31782,2.31718,2.31745,159099999.0
2005-06-20 22:00:00,2.31741,2.31783,2.31691,2.31712,81300000.0
2005-06-20 22:01:00,2.31693,2.31785,2.31682,2.31785,31700000.0
2005-06-20 22:02:00,2.31779,2.31796,2.31726,2.31752,116300000.0
2005-06-20 22:03:00,2.31746,2.31795,2.31732,2.31786,26700000.0
2005-06-20 22:04:00,2.31775,2.31794,2.31723,2.31752,108799999.0
2005-06-20 22:05:00,2.31754,2.31774,2.31729,2.31739,64100000.0
2005-06-20 22:06:00,2.31793,2.31806,2.31769,2.31774,20000000.0
2005-06-20 22:07:00,2.31799,2.3182,2.31763,2.31819,24200000.0
2005-06-20 22:08:00,2.31782,2.31841,2.31766,2.31841,16700000.0
2005-06-20 22:09:00,2.31766,2.31825,2.31743,2.31802,29200000.0
2005-06-20 22:10:00,2.31848,2.31854,2.31799,2.31799,38500000.0
2005-06-20 22:11:00,2.31829,2.3185,2.31756,2.31756,41200000.0
2005-06-20 22:12:00,2.31771,2.31845,2.31751,2.31787,74200000.0
2005-06-20 22:13:00,2.31813,2.31887,2.31782,2.31883,33800000.0
2005-06-20 22:14:00,2.3185,2.31871,2.31823,2.3185,35100000.0
2005-06-20 22:15:00,2.31842,2.31876,2.31802,2.31869,113100000.0
2005-06-20 22:16:00,2.31881,2.31881,2.31801,2.31802,138000000.0
2005-06-20 22:17:00,2.31841,2.31854,2.31792,2.31853,37200000.0
2005-06-20 22:18:00,2.31821,2.31857,2.31808,2.31857,23100000.0
2005-06-20 22:19:00,2.31884,2.31884,2.31789,2.31847,42000000.0
2005-06-20 22:20:00,2.31848,2.3189,2.3183,2.31884,18600000.0
2005-06-20 22:21:00,2.31888,2.31902,2.31843,2.31867,39400000.0
2005-06-20 22:22:00,2.31899,2.3193,2.3186,2.31883,125100001.0
2005-06-20 22:23:00,2.31878,2.31923,2.31845,2.319,54500000.0
2005-06-20 22:24:00,2.31925,2.31938,2.31856,2.31914,25400000.0
2005-06-20 22:25:00,2.31933,2.31939,2.31859,2.31866,62000000.0
2005-06-20 22:26:00,2.31967,2.31967,2.31881,2.31891,44100000.0
2005-06-20 22:27:00,2.31959,2.31959,2.31872,2.31893,21900000.0
2005-06-20 22:28:00,2.3191,2.31974,2.31891,2.31959,48399999.0
2005-06-20 22:29:00,2.31951,2.31951,2.31866,2.31947,127800000.0
2005-06-20 22:30:00,2.31927,2.31951,2.31891,2.31928,116400000.0
2005-06-20 22:31:00,2.31944,2.31964,2.31882,2.31926,34600000.0
2005-06-20 22:32:00,2.31914,2.31944,2.31889,2.31902,40600000.0
2005-06-20 22:33:00,2.31904,2.31958,2.31873,2.3189,45800000.0
2005-06-20 22:34:00,2.31928,2.31972,2.3187,2.31972,84100000.0
2005-06-20 22:35:00,2.31971,2.31971,2.31894,2.3191,47600000.0
2005-06-20 22:36:00,2.31894,2.31913,2.31872,2.31913,27700000.0
2005-06-20 22:37:00,2.31925,2.31932,2.31873,2.31873,41200000.0
2005-06-20 22:38:00,2.31892,2.31931,2.31881,2.31917,35900000.0
2005-06-20 22:39:00,2.31897,2.31907,2.31861,2.31894,46800000.0
2005-06-20 22:40:00,2.31858,2.31931,2.31842,2.31928,38500000.0
2005-06-20 22:41:00,2.31877,2.3194,2.31865,2.31901,38900000.0
2005-06-20 22:42:00,2.31883,2.31975,2.3187,2.31899,86000000.0
2005-06-20 22:43:00,2.31893,2.31948,2.31868,2.31878,118000000.0
2005-06-20 22:44:00,2.31868,2.31916,2.31833,2.31895,56200000.0
2005-06-20 22:45:00,2.31912,2.31958,2.31888,2.31888,57800000.0
2005-06-20 22:46:00,2.31931,2.31975,2.31895,2.31923,82300001.0
2005-06-20 22:47:00,2.31946,2.31976,2.3192,2.31976,40000000.0
2005-06-20 22:48:00,2.31912,2.31971,2.31862,2.31911,85000000.0
2005-06-20 22:49:00,2.3187,2.31895,2.31831,2.31871,69700000.0
2005-06-20 22:50:00,2.31873,2.31914,2.3185,2.31914,30700000.0
2005-06-20 22:51:00,2.31897,2.31897,2.3179,2.3179,98400000.0
2005-06-20 22:52:00,2.31729,2.31852,2.31679,2.31833,57000000.0
2005-06-20 22:53:00,2.31816,2.3188,2.31814,2.31831,54500000.0
2005-06-20 22:54:00,2.31824,2.31859,2.31794,2.31859,34500000.0
2005-06-20 22:55:00,2.31861,2.31864,2.31791,2.31803,50100000.0
2005-06-20 22:56:00,2.31785,2.31837,2.31775,2.31822,55100000.0
2005-06-20 22:57:00,2.31867,2.31867,2.31773,2.31776,39700000.0
2005-06-20 22:58:00,2.31773,2.31868,2.31773,2.31854,45500000.0
2005-06-20 22:59:00,2.31849,2.31864,2.31758,2.31758,35400000.0
2005-06-20 23:00:00,2.31748,2.31843,2.31748,2.31751,38200000.0
2005-06-20 23:01:00,2.31785,2.31806,2.31693,2.31693,36600000.0
2005-06-20 23:02:00,2.31742,2.31793,2.31712,2.31792,22900000.0
2005-06-20 23:03:00,2.31797,2.3181,2.31665,2.3175,39100000.0
2005-06-20 23:04:00,2.31733,2.31827,2.31733,2.31823,45300000.0
2005-06-20 23:05:00,2.31726,2.31821,2.31726,2.3179,45500000.0
2005-06-20 23:06:00,2.31742,2.31817,2.31733,2.3175,40800000.0
2005-06-20 23:07:00,2.31759,2.31789,2.31725,2.31789,11800000.0
2005-06-20 23:08:00,2.31782,2.31788,2.3174,2.31766,17900000.0
2005-06-20 23:09:00,2.31713,2.31754,2.31697,2.31736,38500000.0
2005-06-20 23:10:00,2.31759,2.3179,2.31748,2.31786,24200000.0
2005-06-20 23:11:00,2.31823,2.31837,2.31743,2.31808,50500000.0
2005-06-20 23:12:00,2.31794,2.31831,2.31782,2.31831,34700000.0
2005-06-20 23:13:00,2.31862,2.31873,2.31792,2.31802,34800000.0
2005-06-20 23:14:00,2.3188,2.3188,2.31812,2.31856,27900000.0
2005-06-20 23:15:00,2.31892,2.31898,2.31807,2.31838,36800000.0
2005-06-20 23:16:00,2.31843,2.3192,2.31835,2.3192,19100000.0
2005-06-20 23:17:00,2.31921,2.31946,2.31909,2.31911,29400000.0
2005-06-20 23:18:00,2.31947,2.3195,2.31865,2.31873,52200000.0
2005-06-20 23:19:00,2.31917,2.31951,2.31898,2.31937,23700000.0
2005-06-20 23:20:00,2.31912,2.31917,2.31862,2.3187,28600000.0
2005-06-20 23:21:00,2.31849,2.31908,2.31827,2.31906,27800000.0
2005-06-20 23:22:00,2.3184,2.31868,2.31798,2.31834,26500000.0
2005-06-20 23:23:00,2.3183,2.3184,2.31786,2.31805,27200000.0
2005-06-20 23:24:00,2.3181,2.31842,2.31792,2.31841,32000000.0
2005-06-20 23:25:00,2.31847,2.31857,2.31745,2.31785,43700000.0
2005-06-20 23:26:00,2.31804,2.31831,2.31766,2.31818,38800000.0
2005-06-20 23:27:00,2.31798,2.31809,2.31781,2.31785,51400000.0
2005-06-20 23:28:00,2.31828,2.3185,2.31763,2.31805,28800000.0
2005-06-20 23:29:00,2.31835,2.31867,2.31805,2.31852,45800000.0
2005-06-20 23:30:00,2.3176,2.31875,2.31746,2.31875,42600000.0
2005-06-20 23:31:00,2.31871,2.31878,2.31769,2.31769,32300000.0
2005-06-20 23:32:00,2.31758,2.31817,2.31758,2.31792,53000000.0
2005-06-20 23:33:00,2.31756,2.31821,2.31756,2.31772,38400000.0
2005-06-20 23:34:00,2.31801,2.31813,2.31774,2.31784,47899999.0
2005-06-20 23:35:00,2.31768,2.31825,2.31763,2.31778,67600000.0
2005-06-20 23:36:00,2.31783,2.31814,2.31764,2.31806,45000000.0
2005-06-20 23:37:00,2.31809,2.31832,2.31741,2.31755,62600000.0
2005-06-20 23:38:00,2.31778,2.31835,2.31767,2.31807,34000000.0
2005-06-20 23:39:00,2.31832,2.31843,2.31796,2.31812,41400000.0
2005-06-20 23:40:00,2.31804,2.31819,2.31765,2.31819,35400000.0
2005-06-20 23:41:00,2.3182,2.3182,2.3174,2.31763,35600000.0
2005-06-20 23:42:00,2.31815,2.31824,2.31772,2.31774,58000000.0
2005-06-20 23:43:00,2.31766,2.31826,2.31764,2.31802,33100000.0
2005-06-20 23:44:00,2.31809,2.31845,2.31789,2.31812,62900001.0
2005-06-20 23:45:00,2.31801,2.31863,2.3179,2.31863,42400000.0
2005-06-20 23:46:00,2.31812,2.31889,2.31804,2.31858,51700000.0
2005-06-20 23:47:00,2.3183,2.31862,2.31816,2.31842,21000000.0
2005-06-20 23:48:00,2.31844,2.31857,2.3183,2.31832,20800000.0
2005-06-20 23:49:00,2.31833,2.31855,2.31826,2.31829,55800000.0
2005-06-20 23:50:00,2.31825,2.31854,2.31806,2.31815,44800000.0
2005-06-20 23:51:00,2.31835,2.31839,2.31783,2.31821,54900000.0
2005-06-20 23:52:00,2.31783,2.31909,2.31783,2.31901,25800000.0
2005-06-20 23:53:00,2.31799,2.31899,2.31787,2.31865,38100000.0
2005-06-20 23:54:00,2.3184,2.31874,2.31824,2.31859,29200000.0
2005-06-20 23:55:00,2.31829,2.31873,2.3182,2.3186,37900000.0
2005-06-20 23:56:00,2.31875,2.31893,2.3183,2.31851,38100000.0
2005-06-20 23:57:00,2.3189,2.31891,2.31791,2.31828,35300000.0
2005-06-20 23:58:00,2.319,2.3191,2.31858,2.31895,44600000.0
2005-06-20 23:59:00,2.31913,2.31913,2.31837,2.31859,34900000.0
2005-06-21 00:00:00,2.3187,2.31891,2.31844,2.31858,47200000.0
2005-06-21 00:01:00,2.31856,2.31888,2.3182,2.31856,44800000.0
2005-06-21 00:02:00,2.31884,2.31907,2.31858,2.31871,42800000.0
2005-06-21 00:03:00,2.31884,2.319,2.31821,2.3183,34200000.0
2005-06-21 00:04:00,2.31843,2.31878,2.31814,2.3182,67200000.0
2005-06-21 00:05:00,2.31812,2.3185,2.31797,2.31846,22200000.0
2005-06-21 00:06:00,2.31838,2.3187,2.31807,2.31861,39700000.0
2005-06-21 00:07:00,2.31823,2.31917,2.3181,2.31917,44200000.0
2005-06-21 00:08:00,2.31884,2.31912,2.31873,2.3189,24800000.0
2005-06-21 00:09:00,2.31868,2.31904,2.31839,2.31904,45600000.0
2005-06-21 00:10:00,2.31863,2.31885,2.31837,2.31863,53000000.0
2005-06-21 00:11:00,2.31891,2.31909,2.31864,2.31888,28100000.0
2005-06-21 00:12:00,2.3189,2.31898,2.31825,2.3186,26700000.0
2005-06-21 00:13:00,2.3185,2.31902,2.31833,2.31855,32400000.0
2005-06-21 00:14:00,2.31898,2.31899,2.31808,2.31833,36600000.0
2005-06-21 00:15:00,2.31843,2.31915,2.31814,2.31913,42000000.0
2005-06-21 00:16:00,2.31885,2.31899,2.31846,2.3186,34600000.0
2005-06-21 00:17:00,2.31836,2.31884,2.31813,2.31852,46200000.0
2005-06-21 00:18:00,2.31897,2.31897,2.31806,2.31812,50700000.0
2005-06-21 00:19:00,2.31848,2.31876,2.31807,2.31872,23700000.0
2005-06-21 00:20:00,2.31855,2.31878,2.31813,2.31845,48500000.0
2005-06-21 00:21:00,2.3183,2.31855,2.31778,2.31778,45100000.0
2005-06-21 00:22:00,2.31816,2.31848,2.31801,2.31843,47200000.0
2005-06-21 00:23:00,2.31823,2.31842,2.31761,2.31761,56800000.0
2005-06-21 00:24:00,2.31857,2.31857,2.31788,2.31826,19200000.0
2005-06-21 00:25:00,2.31847,2.31847,2.31742,2.31788,20100000.0
2005-06-21 00:26:00,2.31743,2.31776,2.31697,2.31743,65899999.0
2005-06-21 00:27:00,2.31734,2.31754,2.3168,2.31707,29500000.0
2005-06-21 00:28:00,2.31745,2.3175,2.3161,2.3161,34300000.0
2005-06-21 00:29:00,2.31675,2.31732,2.31649,2.31732,56200000.0
2005-06-21 00:30:00,2.31677,2.31699,2.31649,2.31655,53100000.0
2005-06-21 00:31:00,2.31668,2.31714,2.31654,2.31681,30800000.0
2005-06-21 00:32:00,2.3167,2.31712,2.31642,2.31694,35900000.0
2005-06-21 00:33:00,2.31725,2.31728,2.31674,2.31693,27000000.0
2005-06-21 00:34:00,2.31668,2.31747,2.31661,2.31706,39700000.0
2005-06-21 00:35:00,2.31705,2.31729,2.31655,2.3167,50700000.0
2005-06-21 00:36:00,2.31702,2.31726,2.31653,2.3167,43500000.0
2005-06-21 00:37:00,2.31701,2.31728,2.31677,2.31696,42200000.0
2005-06-21 00:38:00,2.31707,2.31757,2.31696,2.31747,34500000.0
2005-06-21 00:39:00,2.31743,2.31745,2.31678,2.31678,29600000.0
2005-06-21 00:40:00,2.31686,2.31727,2.31675,2.31723,21500000.0
2005-06-21 00:41:00,2.31737,2.31737,2.31679,2.3172,41700000.0
2005-06-21 00:42:00,2.31716,2.31736,2.31699,2.31713,28800000.0
2005-06-21 00:43:00,2.31755,2.31755,2.31678,2.31696,50700000.0
2005-06-21 00:44:00,2.3167,2.31708,2.31658,2.31681,43000000.0
2005-06-21 00:45:00,2.31651,2.31722,2.31651,2.31712,30200000.0
2005-06-21 00:46:00,2.31672,2.31697,2.31651,2.31669,27500000.0
2005-06-21 00:47:00,2.3169,2.31697,2.31654,2.31683,27200000.0
2005-06-21 00:48:00,2.31648,2.3167,2.31631,2.31658,29000000.0
2005-06-21 00:49:00,2.31638,2.31689,2.31614,2.31644,17100000.0
2005-06-21 00:50:00,2.3168,2.31689,2.31618,2.31652,21700000.0
2005-06-21 00:51:00,2.31689,2.31718,2.31644,2.3168,34700000.0
2005-06-21 00:52:00,2.31654,2.31667,2.31614,2.3166,50200000.0
2005-06-21 00:53:00,2.31662,2.31674,2.31631,2.31661,46600000.0
2005-06-21 00:54:00,2.31653,2.31688,2.31632,2.31643,22300000.0
2005-06-21 00:55:00,2.31651,2.31703,2.31642,2.31672,26300000.0
2005-06-21 00:56:00,2.31658,2.31679,2.3163,2.3163,18100000.0
2005-06-21 00:57:00,2.31642,2.31642,2.31598,2.31601,47300000.0
2005-06-21 00:58:00,2.31589,2.31674,2.31589,2.3166,57400000.0
2005-06-21 00:59:00,2.31623,2.31623,2.3154,2.31553,37500001.0
2005-06-21 01:00:00,2.3156,2.31664,2.31538,2.31589,38800000.0
2005-06-21 01:01:00,2.31637,2.31639,2.31551,2.31585,27100000.0
2005-06-21 01:02:00,2.31593,2.31614,2.31555,2.31573,49000000.0
2005-06-21 01:03:00,2.31587,2.31592,2.31512,2.31548,51600000.0
2005-06-21 01:04:00,2.31557,2.31585,2.3153,2.31576,23000000.0
2005-06-21 01:05:00,2.31563,2.31586,2.31523,2.3157,34500000.0
2005-06-21 01:06:00,2.31546,2.31576,2.31525,2.31574,15400000.0
2005-06-21 01:07:00,2.3154,2.31571,2.31513,2.31554,25600000.0
2005-06-21 01:08:00,2.31552,2.31599,2.31552,2.31578,31100000.0
2005-06-21 01:09:00,2.31602,2.31602,2.31543,2.31543,31600000.0
2005-06-21 01:10:00,2.31552,2.31575,2.31534,2.31555,36700000.0
2005-06-21 01:11:00,2.31576,2.31602,2.31567,2.31581,46400000.0
2005-06-21 01:12:00,2.31559,2.3164,2.31559,2.31632,31200000.0
2005-06-21 01:13:00,2.31622,2.31622,2.31563,2.31571,50300000.0
2005-06-21 01:14:00,2.31547,2.31581,2.31544,2.31576,39600000.0
2005-06-21 01:15:00,2.31553,2.31588,2.31538,2.31569,43700000.0
2005-06-21 01:16:00,2.31576,2.31582,2.31537,2.31551,33400000.0
2005-06-21 01:17:00,2.31562,2.31591,2.31551,2.31571,38300000.0
2005-06-21 01:18:00,2.31605,2.31617,2.31528,2.31564,32700000.0
2005-06-21 01:19:00,2.31602,2.31641,2.31563,2.3162,31100000.0
2005-06-21 01:20:00,2.31597,2.31637,2.31597,2.31627,37700000.0
2005-06-21 01:21:00,2.3159,2.31646,2.31578,2.31622,40100000.0
2005-06-21 01:22:00,2.31599,2.31621,2.31583,2.31621,49600000.0
2005-06-21 01:23:00,2.31637,2.3164,2.31555,2.31603,23100000.0
2005-06-21 01:24:00,2.31649,2.31649,2.31525,2.31527,34000000.0
2005-06-21 01:25:00,2.31498,2.31617,2.31494,2.31616,43800000.0
2005-06-21 01:26:00,2.31615,2.31628,2.3155,2.31583,35500000.0
2005-06-21 01:27:00,2.31582,2.31638,2.31566,2.31612,46500000.0
2005-06-21 01:28:00,2.31558,2.31608,2.31543,2.31547,51400000.0
2005-06-21 01:29:00,2.3157,2.31599,2.31539,2.31578,66900000.0
2005-06-21 01:30:00,2.31573,2.31631,2.31562,2.31606,44900000.0
2005-06-21 01:31:00,2.31547,2.31606,2.31523,2.31572,42200000.0
2005-06-21 01:32:00,2.31557,2.31614,2.3155,2.31613,52200001.0
2005-06-21 01:33:00,2.31603,2.31621,2.3157,2.31574,46900000.0
2005-06-21 01:34:00,2.31625,2.31659,2.31581,2.31627,66900000.0
2005-06-21 01:35:00,2.31561,2.31661,2.31561,2.31648,30900000.0
2005-06-21 01:36:00,2.31674,2.31723,2.31608,2.31633,54900000.0
2005-06-21 01:37:00,2.31585,2.31634,2.31574,2.31614,42200000.0
2005-06-21 01:38:00,2.31598,2.31679,2.31582,2.31679,34500000.0
2005-06-21 01:39:00,2.31607,2.31655,2.31579,2.31655,50600000.0
2005-06-21 01:40:00,2.31593,2.3169,2.31585,2.316,48800000.0
2005-06-21 01:41:00,2.31594,2.31643,2.31555,2.31643,35700000.0
2005-06-21 01:42:00,2.31647,2.31665,2.31589,2.31646,28200000.0
2005-06-21 01:43:00,2.31631,2.31653,2.31605,2.31621,46100000.0
2005-06-21 01:44:00,2.31631,2.31631,2.31583,2.31585,18500000.0
2005-06-21 01:45:00,2.31585,2.31615,2.31561,2.31561,47200000.0
2005-06-21 01:46:00,2.31571,2.31614,2.31571,2.31614,37500000.0
2005-06-21 01:47:00,2.31647,2.31649,2.31539,2.31546,24200000.0
2005-06-21 01:48:00,2.31604,2.31606,2.31527,2.3154,30700000.0
2005-06-21 01:49:00,2.31565,2.31594,2.31547,2.31594,39500000.0
2005-06-21 01:50:00,2.31533,2.31603,2.31526,2.31584,24200000.0
2005-06-21 01:51:00,2.31513,2.31602,2.3151,2.3157,26000000.0
2005-06-21 01:52:00,2.31555,2.31578,2.31527,2.31545,41100000.0
2005-06-21 01:53:00,2.31595,2.31612,2.31553,2.31575,37000000.0
2005-06-21 01:54:00,2.31582,2.31592,2.3151,2.31511,27100000.0
2005-06-21 01:55:00,2.315,2.31547,2.31491,2.31532,45400000.0
2005-06-21 01:56:00,2.31522,2.31549,2.31488,2.31519,27900000.0
2005-06-21 01:57:00,2.31588,2.31593,2.31521,2.3154,45600000.0
2005-06-21 01:58:00,2.3155,2.31564,2.31484,2.31512,38100000.0
2005-06-21 01:59:00,2.31495,2.31537,2.31465,2.31523,36000000.0
2005-06-21 02:00:00,2.31581,2.31611,2.31522,2.31611,47600000.0
2005-06-21 02:01:00,2.31604,2.31627,2.31528,2.31568,34100000.0
2005-06-21 02:02:00,2.31604,2.31604,2.31518,2.31555,30100000.0
2005-06-21 02:03:00,2.31592,2.31607,2.31523,2.31546,44800000.0
2005-06-21 02:04:00,2.31536,2.31565,2.31523,2.31537,46900000.0
2005-06-21 02:05:00,2.31557,2.31557,2.31448,2.31475,45200000.0
2005-06-21 02:06:00,2.31415,2.31485,2.31387,2.3148,35300000.0
2005-06-21 02:07:00,2.315,2.31522,2.31476,2.31499,43600000.0
2005-06-21 02:08:00,2.31507,2.31533,2.31433,2.31466,30600000.0
2005-06-21 02:09:00,2.3147,2.31517,2.31438,2.31503,29100000.0
2005-06-21 02:10:00,2.31503,2.31542,2.31477,2.31542,17800000.0
2005-06-21 02:11:00,2.3149,2.31514,2.31447,2.3146,49400000.0
2005-06-21 02:12:00,2.31485,2.31516,2.31454,2.31474,22900000.0
2005-06-21 02:13:00,2.3145,2.3148,2.31419,2.31419,41000000.0
2005-06-21 02:14:00,2.31482,2.31482,2.31414,2.31417,39600000.0
2005-06-21 02:15:00,2.31431,2.31431,2.31394,2.31394,29800000.0
2005-06-21 02:16:00,2.31428,2.31447,2.31402,2.31412,56700000.0
2005-06-21 02:17:00,2.3144,2.31457,2.31346,2.31377,18000000.0
2005-06-21 02:18:00,2.3135,2.3141,2.31341,2.3136,59800000.0
2005-06-21 02:19:00,2.31317,2.31388,2.31307,2.31363,23600000.0
2005-06-21 02:20:00,2.31405,2.31405,2.31275,2.31298,32700000.0
2005-06-21 02:21:00,2.31293,2.31362,2.3128,2.3128,43400000.0
2005-06-21 02:22:00,2.31358,2.31398,2.31327,2.31396,53800000.0
2005-06-21 02:23:00,2.31354,2.31411,2.31329,2.3139,48400000.0
2005-06-21 02:24:00,2.31348,2.31443,2.31336,2.3143,41500000.0
2005-06-21 02:25:00,2.31422,2.31437,2.3137,2.31407,36000000.0
2005-06-21 02:26:00,2.31429,2.31455,2.31387,2.31455,25000000.0
2005-06-21 02:27:00,2.3143,2.31449,2.3138,2.31381,20200000.0
2005-06-21 02:28:00,2.31467,2.31489,2.31427,2.31449,30900000.0
2005-06-21 02:29:00,2.31486,2.31513,2.31453,2.31485,34000000.0
2005-06-21 02:30:00,2.3149,2.31524,2.31463,2.31499,38300000.0
2005-06-21 02:31:00,2.3148,2.31495,2.31409,2.31418,38200000.0
2005-06-21 02:32:00,2.31443,2.31495,2.31428,2.31482,54799998.0
2005-06-21 02:33:00,2.31503,2.31515,2.31463,2.31486,32800000.0
2005-06-21 02:34:00,2.31478,2.31518,2.31446,2.31466,47100000.0
2005-06-21 02:35:00,2.31433,2.31499,2.31432,2.31457,27600000.0
2005-06-21 02:36:00,2.31558,2.31558,2.31491,2.31521,33800000.0
2005-06-21 02:37:00,2.315,2.31553,2.31482,2.31553,40500000.0
2005-06-21 02:38:00,2.31547,2.31561,2.31507,2.31521,36900000.0
2005-06-21 02:39:00,2.31515,2.31542,2.31494,2.31542,55500000.0
2005-06-21 02:40:00,2.31515,2.31567,2.31495,2.31567,25900000.0
2005-06-21 02:41:00,2.31496,2.31575,2.31496,2.31532,45600000.0
2005-06-21 02:42:00,2.31536,2.31556,2.3147,2.31509,44300000.0
2005-06-21 02:43:00,2.3152,2.31555,2.31497,2.3151,28900000.0
2005-06-21 02:44:00,2.31475,2.31536,2.31475,2.31524,57600000.0
2005-06-21 02:45:00,2.31505,2.31548,2.31482,2.31539,25200000.0
2005-06-21 02:46:00,2.31517,2.31541,2.31477,2.31541,42300000.0
2005-06-21 02:47:00,2.3152,2.31547,2.31489,2.31502,68000000.0
2005-06-21 02:48:00,2.31507,2.31516,2.31445,2.31516,32500000.0
2005-06-21 02:49:00,2.3153,2.3153,2.31421,2.31519,36200000.0
2005-06-21 02:50:00,2.31502,2.31513,2.31452,2.31477,22700000.0
2005-06-21 02:51:00,2.31457,2.3152,2.31428,2.31491,41400000.0
2005-06-21 02:52:00,2.31453,2.3148,2.31427,2.31456,44900000.0
2005-06-21 02:53:00,2.31438,2.31498,2.31421,2.31435,21900000.0
2005-06-21 02:54:00,2.31435,2.31483,2.31415,2.31478,38900000.0
2005-06-21 02:55:00,2.3146,2.3146,2.31366,2.31371,26400000.0
2005-06-21 02:56:00,2.31416,2.31446,2.31402,2.31424,37400000.0
2005-06-21 02:57:00,2.3142,2.31444,2.31396,2.31437,31400000.0
2005-06-21 02:58:00,2.31421,2.31474,2.31421,2.31468,49600000.0
2005-06-21 02:59:00,2.31479,2.31487,2.31402,2.31427,51799999.0
2005-06-21 03:00:00,2.31411,2.31463,2.31411,2.31436,28700000.0
2005-06-21 03:01:00,2.31445,2.31476,2.31408,2.31476,44000000.0
2005-06-21 03:02:00,2.31413,2.3149,2.31399,2.31481,42400000.0
2005-06-21 03:03:00,2.31455,2.31575,2.31436,2.31553,44800000.0
2005-06-21 03:04:00,2.3153,2.31602,2.31513,2.31557,28600000.0
2005-06-21 03:05:00,2.31603,2.31639,2.31563,2.31563,37000000.0
2005-06-21 03:06:00,2.31637,2.31637,2.31563,2.31607,31100000.0
2005-06-21 03:07:00,2.31602,2.3161,2.31562,2.31591,34400000.0
2005-06-21 03:08:00,2.31607,2.31614,2.31445,2.31547,35600000.0
2005-06-21 03:09:00,2.31602,2.31627,2.31577,2.31614,41000000.0
2005-06-21 03:10:00,2.31654,2.31654,2.31548,2.31548,44000000.0
2005-06-21 03:11:00,2.31578,2.31621,2.31569,2.31569,19200000.0
2005-06-21 03:12:00,2.31638,2.31654,2.31563,2.31598,33200000.0
2005-06-21 03:13:00,2.31601,2.31628,2.31591,2.31598,43500000.0
2005-06-21 03:14:00,2.31655,2.31659,2.31592,2.31658,37000000.0
2005-06-21 03:15:00,2.31639,2.3166,2.316,2.31631,32400000.0
2005-06-21 03:16:00,2.31575,2.31626,2.31566,2.31585,35700000.0
2005-06-21 03:17:00,2.31583,2.31635,2.31573,2.3162,21500000.0
2005-06-21 03:18:00,2.31597,2.31611,2.31563,2.31597,38900000.0
2005-06-21 03:19:00,2.31604,2.31627,2.31556,2.31589,28000000.0
2005-06-21 03:20:00,2.31631,2.31646,2.31575,2.3164,54100001.0
2005-06-21 03:21:00,2.31615,2.31626,2.31568,2.31568,40900000.0
2005-06-21 03:22:00,2.31608,2.31638,2.3156,2.31601,37000000.0
2005-06-21 03:23:00,2.31588,2.31626,2.3157,2.3157,32700000.0
2005-06-21 03:24:00,2.31627,2.31635,2.31586,2.31634,55200000.0
2005-06-21 03:25:00,2.31662,2.31662,2.31571,2.31636,37500000.0
2005-06-21 03:26:00,2.31594,2.31621,2.31569,2.31595,18000000.0
2005-06-21 03:27:00,2.31615,2.31646,2.31594,2.31626,27600000.0
2005-06-21 03:28:00,2.31644,2.31647,2.31595,2.31605,50200000.0
2005-06-21 03:29:00,2.31614,2.31627,2.31592,2.31614,33200000.0
2005-06-21 03:30:00,2.3159,2.3166,2.31568,2.31625,36000000.0
2005-06-21 03:31:00,2.31637,2.31637,2.31553,2.31605,46400000.0
2005-06-21 03:32:00,2.3161,2.31634,2.31584,2.31599,43500000.0
2005-06-21 03:33:00,2.31601,2.3162,2.31566,2.31619,31200000.0
2005-06-21 03:34:00,2.31604,2.31623,2.3156,2.3158,46100000.0
2005-06-21 03:35:00,2.31606,2.31629,2.3156,2.31568,35400000.0
2005-06-21 03:36:00,2.31639,2.31652,2.31538,2.31563,27000000.0
2005-06-21 03:37:00,2.31541,2.31593,2.31524,2.31559,36400000.0
2005-06-21 03:38:00,2.31595,2.31624,2.31551,2.31589,43300000.0
2005-06-21 03:39:00,2.31549,2.31592,2.31536,2.31592,53500000.0
2005-06-21 03:40:00,2.31562,2.31584,2.31539,2.31584,29200000.0
2005-06-21 03:41:00,2.31543,2.31603,2.31534,2.3158,40800000.0
2005-06-21 03:42:00,2.31581,2.31618,2.31559,2.31618,32200000.0
2005-06-21 03:43:00,2.31565,2.3159,2.31535,2.31535,31600000.0
2005-06-21 03:44:00,2.3153,2.3158,2.31514,2.31514,72499998.0
2005-06-21 03:45:00,2.31498,2.3159,2.31498,2.31565,46600000.0
2005-06-21 03:46:00,2.31552,2.31587,2.31535,2.3158,45300000.0
2005-06-21 03:47:00,2.31589,2.31604,2.31533,2.31536,29700000.0
2005-06-21 03:48:00,2.31587,2.31615,2.31547,2.31611,41800000.0
2005-06-21 03:49:00,2.31605,2.31616,2.31545,2.31545,35400000.0
2005-06-21 03:50:00,2.31558,2.31633,2.31552,2.31625,45000000.0
2005-06-21 03:51:00,2.31682,2.31688,2.31587,2.31626,30400000.0
2005-06-21 03:52:00,2.31612,2.31639,2.31592,2.31623,53300000.0
2005-06-21 03:53:00,2.31631,2.31651,2.31614,2.31648,52300000.0
2005-06-21 03:54:00,2.31683,2.31698,2.31608,2.3161,20800000.0
2005-06-21 03:55:00,2.31645,2.31665,2.31613,2.31642,30800000.0
2005-06-21 03:56:00,2.3162,2.31641,2.31585,2.31627,31800000.0
2005-06-21 03:57:00,2.31672,2.31688,2.31589,2.31608,31500000.0
2005-06-21 03:58:00,2.31628,2.31667,2.31622,2.31667,35600000.0
2005-06-21 03:59:00,2.31625,2.31654,2.31602,2.31633,37200000.0
2005-06-21 04:00:00,2.31668,2.31668,2.31626,2.31648,27200000.0
2005-06-21 04:01:00,2.31595,2.31648,2.31568,2.31642,40100000.0
2005-06-21 04:02:00,2.31658,2.31678,2.31616,2.31643,46000000.0
2005-06-21 04:03:00,2.31684,2.317,2.3162,2.31685,44900000.0
2005-06-21 04:04:00,2.31681,2.31687,2.31629,2.31648,29600000.0
2005-06-21 04:05:00,2.31633,2.31709,2.31633,2.31697,38800000.0
2005-06-21 04:06:00,2.31709,2.31712,2.31626,2.31666,44200000.0
2005-06-21 04:07:00,2.31702,2.31707,2.31637,2.31673,42800000.0
2005-06-21 04:08:00,2.31704,2.31731,2.31649,2.31667,37300000.0
2005-06-21 04:09:00,2.31675,2.3171,2.31654,2.31691,21900000.0
2005-06-21 04:10:00,2.31666,2.31706,2.31648,2.31679,31800000.0
2005-06-21 04:11:00,2.31659,2.31702,2.31642,2.31679,36200000.0
2005-06-21 04:12:00,2.31662,2.31718,2.31626,2.31718,19200000.0
2005-06-21 04:13:00,2.31673,2.31697,2.31646,2.31687,49900000.0
2005-06-21 04:14:00,2.31595,2.31693,2.31574,2.31687,41100000.0
2005-06-21 04:15:00,2.3165,2.31654,2.31608,2.31627,44800000.0
2005-06-21 04:16:00,2.31618,2.3165,2.31591,2.31621,36600000.0
2005-06-21 04:17:00,2.3159,2.31672,2.31559,2.31598,54500000.0
2005-06-21 04:18:00,2.31665,2.31687,2.31606,2.31628,50500000.0
2005-06-21 04:19:00,2.31598,2.31655,2.31591,2.31608,38500000.0
2005-06-21 04:20:00,2.31635,2.31643,2.31588,2.31643,49700000.0
2005-06-21 04:21:00,2.31595,2.3163,2.31568,2.31612,48700000.0
2005-06-21 04:22:00,2.31615,2.31647,2.31548,2.31551,54000000.0
2005-06-21 04:23:00,2.31655,2.31689,2.31629,2.31689,40500000.0
2005-06-21 04:24:00,2.31687,2.31693,2.31634,2.31642,37800000.0
2005-06-21 04:25:00,2.31603,2.31675,2.31603,2.31646,48600000.0
2005-06-21 04:26:00,2.31664,2.31676,2.31601,2.31601,31500000.0
2005-06-21 04:27:00,2.31635,2.31648,2.31596,2.31648,34900000.0
2005-06-21 04:28:00,2.31596,2.31644,2.31595,2.31644,39000000.0
2005-06-21 04:29:00,2.31638,2.31657,2.31597,2.31626,36100000.0
2005-06-21 04:30:00,2.31621,2.31652,2.31569,2.31569,34800000.0
2005-06-21 04:31:00,2.31614,2.31652,2.31578,2.31635,67499999.0
2005-06-21 04:32:00,2.31625,2.31644,2.31574,2.31627,39400000.0
2005-06-21 04:33:00,2.31612,2.31649,2.31591,2.31644,35900000.0
2005-06-21 04:34:00,2.31631,2.31666,2.31601,2.31666,52900000.0
2005-06-21 04:35:00,2.31637,2.31663,2.31607,2.31662,48300000.0
2005-06-21 04:36:00,2.3162,2.31672,2.31595,2.31666,23700000.0
2005-06-21 04:37:00,2.31623,2.31697,2.31598,2.31697,43900000.0
2005-06-21 04:38:00,2.31679,2.31696,2.31621,2.31641,23500000.0
2005-06-21 04:39:00,2.31588,2.31651,2.31573,2.31599,43700000.0
2005-06-21 04:40:00,2.3157,2.31674,2.31564,2.31674,27400000.0
2005-06-21 04:41:00,2.31655,2.3167,2.31605,2.31637,31300000.0
2005-06-21 04:42:00,2.31688,2.31688,2.31561,2.31561,58900000.0
2005-06-21 04:43:00,2.31573,2.31649,2.31573,2.31631,36200000.0
2005-06-21 04:44:00,2.31635,2.31648,2.31569,2.31633,39900000.0
2005-06-21 04:45:00,2.31623,2.31623,2.31571,2.316,29400000.0
2005-06-21 04:46:00,2.31587,2.31633,2.31565,2.31629,32700000.0
2005-06-21 04:47:00,2.31627,2.3163,2.31545,2.31574,22900000.0
2005-06-21 04:48:00,2.31589,2.31632,2.31553,2.31624,38800000.0
2005-06-21 04:49:00,2.31667,2.31667,2.31558,2.31615,45100000.0
2005-06-21 04:50:00,2.31567,2.31607,2.31558,2.31571,46700000.0
2005-06-21 04:51:00,2.31602,2.31625,2.31581,2.31609,43000000.0
2005-06-21 04:52:00,2.31585,2.31617,2.31568,2.31577,57200000.0
2005-06-21 04:53:00,2.31588,2.31631,2.31555,2.31618,39200000.0
2005-06-21 04:54:00,2.31514,2.31597,2.31509,2.31565,31900000.0
2005-06-21 04:55:00,2.31543,2.31606,2.31543,2.31582,19400000.0
2005-06-21 04:56:00,2.3162,2.31625,2.3153,2.31585,29000000.0
2005-06-21 04:57:00,2.31594,2.31594,2.31545,2.31577,33500000.0
2005-06-21 04:58:00,2.31561,2.31593,2.31532,2.31581,40100000.0
2005-06-21 04:59:00,2.3161,2.3161,2.3153,2.31581,28900000.0
2005-06-21 05:00:00,2.31558,2.3158,2.3151,2.3151,46200000.0
2005-06-21 05:01:00,2.31575,2.31598,2.31517,2.31533,39900000.0
2005-06-21 05:02:00,2.31548,2.31605,2.3154,2.31584,35000000.0
2005-06-21 05:03:00,2.31581,2.31606,2.31557,2.3156,50300000.0
2005-06-21 05:04:00,2.31543,2.31609,2.31538,2.31609,68100000.0
2005-06-21 05:05:00,2.31598,2.31607,2.31551,2.31551,60800001.0
2005-06-21 05:06:00,2.31551,2.31607,2.31543,2.31604,64500000.0
2005-06-21 05:07:00,2.31574,2.31618,2.31566,2.31618,42900000.0
2005-06-21 05:08:00,2.31508,2.31609,2.31508,2.31609,18700000.0
2005-06-21 05:09:00,2.31606,2.3161,2.3154,2.31549,21600000.0
2005-06-21 05:10:00,2.31565,2.31579,2.31526,2.31526,41800000.0
2005-06-21 05:11:00,2.31552,2.31579,2.31524,2.3157,51300000.0
2005-06-21 05:12:00,2.31513,2.31593,2.31506,2.31588,62299999.0
2005-06-21 05:13:00,2.3155,2.31598,2.31541,2.31551,42400000.0
2005-06-21 05:14:00,2.31575,2.31604,2.31553,2.31585,53299999.0
2005-06-21 05:15:00,2.31585,2.31654,2.31554,2.31644,24600000.0
2005-06-21 05:16:00,2.31592,2.31634,2.31566,2.31601,32700000.0
2005-06-21 05:17:00,2.31575,2.31644,2.31554,2.31628,26300000.0
2005-06-21 05:18:00,2.31559,2.31605,2.31527,2.31527,37900000.0
2005-06-21 05:19:00,2.31547,2.31615,2.31541,2.31574,42200000.0
2005-06-21 05:20:00,2.31569,2.31598,2.3155,2.31597,39600000.0
2005-06-21 05:21:00,2.31545,2.31585,2.31536,2.31536,48500000.0
2005-06-21 05:22:00,2.31605,2.3164,2.31569,2.31597,61599998.0
2005-06-21 05:23:00,2.31594,2.31618,2.31572,2.31593,17700000.0
2005-06-21 05:24:00,2.31588,2.31599,2.31551,2.31599,38400000.0
2005-06-21 05:25:00,2.316,2.31635,2.31584,2.31607,34600000.0
2005-06-21 05:26:00,2.31561,2.31623,2.31553,2.31623,49000000.0
2005-06-21 05:27:00,2.31594,2.31627,2.31566,2.31603,52600000.0
2005-06-21 05:28:00,2.31639,2.31639,2.31586,2.31595,28400000.0
2005-06-21 05:29:00,2.31611,2.31628,2.31552,2.31568,38500000.0
2005-06-21 05:30:00,2.31588,2.31651,2.31567,2.31628,42700000.0
2005-06-21 05:31:00,2.31622,2.3164,2.31568,2.31589,56300000.0
2005-06-21 05:32:00,2.31508,2.31603,2.31508,2.31581,26300000.0
2005-06-21 05:33:00,2.31606,2.31617,2.31555,2.31604,71200000.0
2005-06-21 05:34:00,2.31595,2.31612,2.31563,2.31566,31500000.0
2005-06-21 05:35:00,2.31553,2.31631,2.31542,2.31562,40800000.0
2005-06-21 05:36:00,2.31573,2.31629,2.31567,2.31574,52700000.0
2005-06-21 05:37:00,2.31569,2.31625,2.31569,2.31625,53200000.0
2005-06-21 05:38:00,2.3164,2.31642,2.31565,2.3161,28300000.0
2005-06-21 05:39:00,2.31647,2.31652,2.31566,2.31581,31600000.0
2005-06-21 05:40:00,2.31608,2.31617,2.31563,2.31563,33000000.0
2005-06-21 05:41:00,2.31534,2.31621,2.31533,2.31551,32700000.0
2005-06-21 05:42:00,2.31622,2.31629,2.31549,2.3159,38400000.0
2005-06-21 05:43:00,2.31588,2.31634,2.31564,2.31629,33700000.0
2005-06-21 05:44:00,2.31558,2.31608,2.31555,2.31584,20000000.0
2005-06-21 05:45:00,2.31579,2.31609,2.3154,2.31557,36300000.0
2005-06-21 05:46:00,2.31626,2.31638,2.31561,2.31597,43400000.0
2005-06-21 05:47:00,2.31612,2.31636,2.31575,2.31575,39700000.0
2005-06-21 05:48:00,2.31635,2.31635,2.31545,2.31555,27100000.0
2005-06-21 05:49:00,2.3155,2.31703,2.3155,2.31703,27900000.0
2005-06-21 05:50:00,2.31657,2.31686,2.31635,2.31686,47700000.0
2005-06-21 05:51:00,2.31648,2.31675,2.31629,2.31652,35300000.0
2005-06-21 05:52:00,2.31633,2.31648,2.3161,2.31634,31800000.0
2005-06-21 05:53:00,2.31595,2.31642,2.31584,2.31585,47800000.0
2005-06-21 05:54:00,2.31603,2.31688,2.31588,2.31688,16800000.0
2005-06-21 05:55:00,2.3168,2.31693,2.31628,2.31646,36100000.0
2005-06-21 05:56:00,2.31711,2.31719,2.31629,2.31689,57300000.0
2005-06-21 05:57:00,2.317,2.31719,2.3165,2.31666,57699999.0
2005-06-21 05:58:00,2.31712,2.31754,2.31635,2.31635,32100000.0
2005-06-21 05:59:00,2.31687,2.31725,2.31654,2.31656,16000000.0
2005-06-21 06:00:00,2.31747,2.31747,2.31625,2.31625,29500000.0
2005-06-21 06:01:00,2.31618,2.31699,2.31611,2.31611,41500000.0
2005-06-21 06:02:00,2.31708,2.31711,2.31643,2.31676,40100000.0
2005-06-21 06:03:00,2.31707,2.31707,2.31632,2.31681,34800000.0
2005-06-21 06:04:00,2.31668,2.31676,2.31625,2.31647,59100000.0
2005-06-21 06:05:00,2.31689,2.31711,2.31652,2.31652,33900000.0
2005-06-21 06:06:00,2.31675,2.31698,2.31653,2.3169,48500000.0
2005-06-21 06:07:00,2.31723,2.3173,2.31666,2.31666,25500000.0
2005-06-21 06:08:00,2.31683,2.31763,2.31669,2.31749,33300000.0
2005-06-21 06:09:00,2.31754,2.31764,2.31677,2.31679,29900000.0
2005-06-21 06:10:00,2.31699,2.31722,2.31641,2.31641,21200000.0
2005-06-21 06:11:00,2.31668,2.31707,2.31648,2.31702,50900000.0
2005-06-21 06:12:00,2.31675,2.31723,2.31659,2.31709,29900000.0
2005-06-21 06:13:00,2.31722,2.31722,2.31628,2.31683,37500000.0
2005-06-21 06:14:00,2.31683,2.31698,2.31655,2.31698,41700000.0
2005-06-21 06:15:00,2.31683,2.31704,2.31605,2.31605,39000000.0
2005-06-21 06:16:00,2.3165,2.31669,2.31623,2.31637,38400000.0
2005-06-21 06:17:00,2.31652,2.31713,2.31641,2.31713,33000000.0
2005-06-21 06:18:00,2.31703,2.31703,2.31648,2.3166,47200000.0
2005-06-21 06:19:00,2.31685,2.31705,2.31652,2.31682,28800000.0
2005-06-21 06:20:00,2.31635,2.31701,2.31634,2.31682,36100000.0
2005-06-21 06:21:00,2.31646,2.3169,2.31623,2.31686,21600000.0
2005-06-21 06:22:00,2.3168,2.31692,2.31644,2.31672,36000000.0
2005-06-21 06:23:00,2.31679,2.317,2.31645,2.31645,30400000.0
2005-06-21 06:24:00,2.31685,2.31698,2.31639,2.31683,39400000.0
2005-06-21 06:25:00,2.31661,2.31699,2.31616,2.31679,32300000.0
2005-06-21 06:26:00,2.31704,2.31704,2.31613,2.31678,35400000.0
2005-06-21 06:27:00,2.31634,2.31668,2.31628,2.31653,43300000.0
2005-06-21 06:28:00,2.31654,2.31674,2.31638,2.31674,24100000.0
2005-06-21 06:29:00,2.31694,2.31704,2.31652,2.31652,30500000.0
2005-06-21 06:30:00,2.31664,2.31691,2.31622,2.31649,60700000.0
2005-06-21 06:31:00,2.31642,2.31672,2.31623,2.31653,35300000.0
2005-06-21 06:32:00,2.31711,2.31713,2.31651,2.31706,64599999.0
2005-06-21 06:33:00,2.3168,2.31727,2.31664,2.3168,21100000.0
2005-06-21 06:34:00,2.31692,2.31723,2.3166,2.31723,24400000.0
2005-06-21 06:35:00,2.31689,2.31727,2.31662,2.31726,27600000.0
2005-06-21 06:36:00,2.31677,2.31742,2.31661,2.31742,47200000.0
2005-06-21 06:37:00,2.31717,2.31738,2.31666,2.31666,48900000.0
2005-06-21 06:38:00,2.31716,2.31754,2.31689,2.31747,41200000.0
2005-06-21 06:39:00,2.31778,2.31792,2.31712,2.31747,60300000.0
2005-06-21 06:40:00,2.31724,2.31738,2.3166,2.3166,28400000.0
2005-06-21 06:41:00,2.317,2.31716,2.31666,2.31667,41800000.0
2005-06-21 06:42:00,2.31662,2.31709,2.31658,2.31658,34400000.0
2005-06-21 06:43:00,2.31693,2.31693,2.31626,2.31639,29000000.0
2005-06-21 06:44:00,2.31693,2.31702,2.31629,2.31702,41500000.0
2005-06-21 06:45:00,2.31715,2.31732,2.31651,2.31675,23400000.0
2005-06-21 06:46:00,2.31672,2.31713,2.31634,2.31699,28800000.0
2005-06-21 06:47:00,2.31703,2.31728,2.31621,2.31675,34200000.0
2005-06-21 06:48:00,2.31677,2.31725,2.31638,2.31678,44000000.0
2005-06-21 06:49:00,2.31672,2.31718,2.31639,2.31709,44400000.0
2005-06-21 06:50:00,2.31727,2.31727,2.31649,2.31674,45100000.0
2005-06-21 06:51:00,2.31704,2.31727,2.31658,2.31658,35900000.0
2005-06-21 06:52:00,2.31663,2.31737,2.31659,2.31695,37200000.0
2005-06-21 06:53:00,2.31737,2.31737,2.31673,2.31711,18000000.0
2005-06-21 06:54:00,2.3169,2.31731,2.31663,2.31722,45600000.0
2005-06-21 06:55:00,2.31683,2.31734,2.31664,2.31725,33600000.0
2005-06-21 06:56:00,2.31678,2.31713,2.31656,2.31687,46800000.0
2005-06-21 06:57:00,2.31697,2.31702,2.3164,2.31699,30700000.0
2005-06-21 06:58:00,2.31643,2.31728,2.31643,2.31712,42600000.0
2005-06-21 06:59:00,2.31707,2.31768,2.31687,2.31735,19200000.0
2005-06-21 07:00:00,2.31696,2.31774,2.31694,2.31721,42400000.0
2005-06-21 07:01:00,2.31688,2.31765,2.31681,2.31765,48600000.0
2005-06-21 07:02:00,2.3168,2.31734,2.31665,2.31734,22200000.0
2005-06-21 07:03:00,2.31742,2.31743,2.31698,2.31742,32500000.0
2005-06-21 07:04:00,2.31727,2.31761,2.31673,2.31673,48400000.0
2005-06-21 07:05:00,2.3174,2.31785,2.31702,2.3177,32300000.0
2005-06-21 07:06:00,2.31738,2.31772,2.31703,2.31764,28000000.0
2005-06-21 07:07:00,2.31755,2.31779,2.31722,2.31762,26700000.0
2005-06-21 07:08:00,2.31763,2.31804,2.31744,2.31804,17500000.0
2005-06-21 07:09:00,2.31857,2.31857,2.31732,2.31816,42300000.0
2005-06-21 07:10:00,2.31843,2.3185,2.31793,2.31813,19000000.0
2005-06-21 07:11:00,2.31821,2.31852,2.31804,2.31804,54100000.0
2005-06-21 07:12:00,2.31844,2.31852,2.31784,2.31818,42000000.0
2005-06-21 07:13:00,2.31807,2.31825,2.3178,2.31797,50700000.0
2005-06-21 07:14:00,2.318,2.31814,2.3178,2.31786,29900000.0
2005-06-21 07:15:00,2.31798,2.31823,2.3176,2.31771,29000000.0
2005-06-21 07:16:00,2.31802,2.3183,2.31787,2.31805,80000000.0
2005-06-21 07:17:00,2.31817,2.31839,2.31779,2.3181,24200000.0
2005-06-21 07:18:00,2.31801,2.31839,2.31753,2.31828,20600000.0
2005-06-21 07:19:00,2.31828,2.31837,2.3175,2.31833,27600000.0
2005-06-21 07:20:00,2.31827,2.31833,2.31759,2.31814,43000000.0
2005-06-21 07:21:00,2.31827,2.31838,2.31787,2.31838,37200000.0
2005-06-21 07:22:00,2.31808,2.31839,2.31741,2.31741,33400000.0
2005-06-21 07:23:00,2.31775,2.31816,2.31753,2.31787,34200000.0
2005-06-21 07:24:00,2.318,2.31808,2.3175,2.31783,54400000.0
2005-06-21 07:25:00,2.31812,2.31833,2.31765,2.31797,25600000.0
2005-06-21 07:26:00,2.31797,2.31838,2.31776,2.31824,28700000.0
2005-06-21 07:27:00,2.31815,2.3182,2.31777,2.31782,60800000.0
2005-06-21 07:28:00,2.31761,2.31815,2.31736,2.31767,29200000.0
2005-06-21 07:29:00,2.31769,2.31843,2.31769,2.31842,23600000.0
2005-06-21 07:30:00,2.31807,2.31819,2.31762,2.31802,19500000.0
2005-06-21 07:31:00,2.31826,2.31826,2.31743,2.31771,27200000.0
2005-06-21 07:32:00,2.31772,2.31823,2.31754,2.31823,34400000.0
2005-06-21 07:33:00,2.318,2.31804,2.31754,2.31759,23600000.0
2005-06-21 07:34:00,2.317,2.31799,2.31683,2.31774,31600000.0
2005-06-21 07:35:00,2.31798,2.31801,2.31756,2.31798,31400000.0
2005-06-21 07:36:00,2.31776,2.31788,2.31728,2.31774,41300000.0
2005-06-21 07:37:00,2.31767,2.31786,2.31696,2.31696,31300000.0
2005-06-21 07:38:00,2.31665,2.31756,2.31665,2.31738,49200000.0
2005-06-21 07:39:00,2.31747,2.31759,2.31695,2.31708,46900000.0
2005-06-21 07:40:00,2.317,2.31759,2.31683,2.31759,25900000.0
2005-06-21 07:41:00,2.31755,2.3178,2.3173,2.3178,26400000.0
2005-06-21 07:42:00,2.31781,2.31834,2.31779,2.318,41200000.0
2005-06-21 07:43:00,2.31833,2.31845,2.3177,2.3177,23600000.0
2005-06-21 07:44:00,2.31748,2.31838,2.31722,2.31822,62100000.0
2005-06-21 07:45:00,2.31778,2.31846,2.3173,2.3173,42400000.0
2005-06-21 07:46:00,2.31778,2.31852,2.31749,2.31852,37500000.0
2005-06-21 07:47:00,2.31855,2.31855,2.31779,2.31783,45200000.0
2005-06-21 07:48:00,2.31793,2.31828,2.31793,2.31804,36100000.0
2005-06-21 07:49:00,2.31829,2.31838,2.31783,2.3181,34200000.0
2005-06-21 07:50:00,2.31832,2.31849,2.31808,2.31819,16200000.0
2005-06-21 07:51:00,2.31832,2.31835,2.31782,2.31806,56500000.0
2005-06-21 07:52:00,2.31802,2.31845,2.31793,2.31829,35300000.0
2005-06-21 07:53:00,2.31831,2.31831,2.31736,2.31781,39600000.0
2005-06-21 07:54:00,2.31795,2.31845,2.31788,2.3182,28800000.0
2005-06-21 07:55:00,2.31795,2.31837,2.31765,2.31815,53600000.0
2005-06-21 07:56:00,2.31823,2.31844,2.31777,2.31791,51799998.0
2005-06-21 07:57:00,2.31787,2.31828,2.31775,2.31824,51600000.0
2005-06-21 07:58:00,2.31813,2.31852,2.31802,2.3183,57700000.0
2005-06-21 07:59:00,2.31835,2.31839,2.31793,2.31799,26000000.0
2005-06-21 08:00:00,2.31875,2.31875,2.3178,2.31795,50400001.0
2005-06-21 08:01:00,2.31827,2.31827,2.31749,2.31813,40900000.0
2005-06-21 08:02:00,2.31817,2.3182,2.31737,2.31737,46200000.0
2005-06-21 08:03:00,2.31743,2.31805,2.31743,2.31799,35000000.0
2005-06-21 08:04:00,2.31784,2.31801,2.31756,2.31798,46900001.0
2005-06-21 08:05:00,2.31795,2.31841,2.31776,2.31841,28100000.0
2005-06-21 08:06:00,2.31796,2.31822,2.31776,2.31813,52500000.0
2005-06-21 08:07:00,2.3182,2.3182,2.31745,2.31776,46600000.0
2005-06-21 08:08:00,2.31759,2.31812,2.31755,2.3181,45600000.0
2005-06-21 08:09:00,2.31792,2.31821,2.31768,2.31793,39300000.0
2005-06-21 08:10:00,2.31751,2.3181,2.3174,2.31781,33800000.0
2005-06-21 08:11:00,2.31807,2.31807,2.31722,2.31754,43300000.0
2005-06-21 08:12:00,2.31807,2.31807,2.3173,2.31763,25100000.0
2005-06-21 08:13:00,2.31715,2.31788,2.31675,2.3177,51600000.0
2005-06-21 08:14:00,2.31797,2.318,2.31755,2.31771,29100000.0
2005-06-21 08:15:00,2.31807,2.31822,2.31717,2.31747,36200000.0
2005-06-21 08:16:00,2.31769,2.31795,2.31731,2.31795,43400000.0
2005-06-21 08:17:00,2.31785,2.31805,2.3176,2.31805,47600000.0
2005-06-21 08:18:00,2.31797,2.31823,2.31736,2.31759,41300000.0
2005-06-21 08:19:00,2.3177,2.3177,2.31699,2.31729,16700000.0
2005-06-21 08:20:00,2.31723,2.31778,2.31709,2.31746,48200000.0
2005-06-21 08:21:00,2.3172,2.31781,2.3172,2.31772,23000000.0
2005-06-21 08:22:00,2.31772,2.31772,2.31671,2.31706,23400000.0
2005-06-21 08:23:00,2.31723,2.31744,2.31692,2.31697,34400000.0
2005-06-21 08:24:00,2.31691,2.31757,2.31681,2.31741,34800000.0
2005-06-21 08:25:00,2.31721,2.31757,2.31705,2.3173,46300000.0
2005-06-21 08:26:00,2.31759,2.31759,2.31682,2.31693,37500000.0
2005-06-21 08:27:00,2.3172,2.31753,2.31719,2.31751,44700000.0
2005-06-21 08:28:00,2.31755,2.31768,2.31698,2.31737,39200000.0
2005-06-21 08:29:00,2.31762,2.31762,2.31667,2.31706,21400000.0
2005-06-21 08:30:00,2.3169,2.31731,2.31661,2.31681,32500000.0
2005-06-21 08:31:00,2.31694,2.31736,2.3166,2.3172,48600000.0
2005-06-21 08:32:00,2.31692,2.31707,2.31643,2.31679,37700000.0
2005-06-21 08:33:00,2.31716,2.31718,2.31645,2.31664,21800000.0
2005-06-21 08:34:00,2.31676,2.31737,2.31672,2.31705,41400000.0
2005-06-21 08:35:00,2.317,2.31748,2.31667,2.31744,30000000.0
2005-06-21 08:36:00,2.31723,2.31731,2.31639,2.3167,25600000.0
2005-06-21 08:37:00,2.31707,2.31713,2.31632,2.31679,43700000.0
2005-06-21 08:38:00,2.3169,2.31701,2.31622,2.31699,40700000.0
2005-06-21 08:39:00,2.31687,2.31709,2.31654,2.31688,47300000.0
2005-06-21 08:40:00,2.31673,2.31716,2.3166,2.31704,38400000.0
2005-06-21 08:41:00,2.31708,2.3174,2.31657,2.31689,22600000.0
2005-06-21 08:42:00,2.31693,2.317,2.31629,2.31629,40800000.0
2005-06-21 08:43:00,2.31665,2.31696,2.31659,2.31684,33700000.0
2005-06-21 08:44:00,2.31677,2.31683,2.3164,2.3167,19400000.0
2005-06-21 08:45:00,2.31696,2.3171,2.3165,2.31696,50300000.0
2005-06-21 08:46:00,2.31707,2.31722,2.31689,2.3171,35300000.0
2005-06-21 08:47:00,2.3172,2.3173,2.31671,2.31697,30100000.0
2005-06-21 08:48:00,2.31662,2.31726,2.31655,2.31688,39700000.0
2005-06-21 08:49:00,2.31675,2.31692,2.31628,2.31662,45300000.0
2005-06-21 08:50:00,2.31692,2.31706,2.31635,2.31687,22000000.0
2005-06-21 08:51:00,2.31678,2.31741,2.31672,2.31689,19800000.0
2005-06-21 08:52:00,2.31686,2.31717,2.31641,2.31643,29200000.0
2005-06-21 08:53:00,2.31687,2.3174,2.31672,2.31722,44000000.0
2005-06-21 08:54:00,2.31729,2.31729,2.31641,2.31689,53000000.0
2005-06-21 08:55:00,2.31714,2.31714,2.31643,2.31698,41200000.0
2005-06-21 08:56:00,2.31656,2.31716,2.31656,2.31712,21600000.0
2005-06-21 08:57:00,2.31665,2.31692,2.31648,2.31688,45700000.0
2005-06-21 08:58:00,2.31707,2.31707,2.31649,2.31679,28700000.0
2005-06-21 08:59:00,2.31695,2.317,2.31623,2.3168,22300000.0
2005-06-21 09:00:00,2.31627,2.31654,2.31595,2.3165,33500000.0
2005-06-21 09:01:00,2.31667,2.31675,2.31612,2.31618,26100000.0
2005-06-21 09:02:00,2.31627,2.31654,2.31598,2.31605,41100000.0
2005-06-21 09:03:00,2.31588,2.31656,2.31586,2.3162,26200000.0
2005-06-21 09:04:00,2.31616,2.31624,2.31543,2.31603,37100000.0
2005-06-21 09:05:00,2.31587,2.31667,2.31552,2.31651,54100000.0
2005-06-21 09:06:00,2.31617,2.31618,2.31543,2.31554,25600000.0
2005-06-21 09:07:00,2.31568,2.31629,2.31526,2.31552,51400000.0
2005-06-21 09:08:00,2.31523,2.31607,2.31498,2.31598,25000000.0
2005-06-21 09:09:00,2.31589,2.31611,2.31571,2.31606,40000000.0
2005-06-21 09:10:00,2.316,2.31621,2.31537,2.31609,53100000.0
2005-06-21 09:11:00,2.31623,2.31623,2.31592,2.31592,39300000.0
2005-06-21 09:12:00,2.31602,2.31607,2.31519,2.31581,29700000.0
2005-06-21 09:13:00,2.31579,2.3159,2.31539,2.31582,32900000.0
2005-06-21 09:14:00,2.31498,2.31616,2.31498,2.31616,59900000.0
2005-06-21 09:15:00,2.31616,2.31616,2.31538,2.31566,26800000.0
2005-06-21 09:16:00,2.3158,2.31581,2.31439,2.31439,54599999.0
2005-06-21 09:17:00,2.31443,2.31541,2.31432,2.31541,48100000.0
2005-06-21 09:18:00,2.31448,2.31507,2.31435,2.31504,33700000.0
2005-06-21 09:19:00,2.31478,2.31513,2.31453,2.31484,35000000.0
2005-06-21 09:20:00,2.31505,2.31505,2.31436,2.31483,28000000.0
2005-06-21 09:21:00,2.31528,2.31551,2.31442,2.31443,36400000.0
2005-06-21 09:22:00,2.31442,2.31556,2.31417,2.3146,62099999.0
2005-06-21 09:23:00,2.3146,2.31479,2.31426,2.31472,47200001.0
2005-06-21 09:24:00,2.31455,2.31481,2.31443,2.31481,29800000.0
2005-06-21 09:25:00,2.31477,2.31482,2.31421,2.31471,40300000.0
2005-06-21 09:26:00,2.31482,2.31488,2.31421,2.31426,31400000.0
2005-06-21 09:27:00,2.31441,2.31476,2.31403,2.31476,40900000.0
2005-06-21 09:28:00,2.31458,2.31514,2.31458,2.31507,51400000.0
2005-06-21 09:29:00,2.3148,2.31567,2.31463,2.31567,42800000.0
2005-06-21 09:30:00,2.31528,2.31566,2.31456,2.31544,44900000.0
2005-06-21 09:31:00,2.31523,2.31609,2.31521,2.31563,35900000.0
2005-06-21 09:32:00,2.31575,2.3159,2.31511,2.31548,32900000.0
2005-06-21 09:33:00,2.31596,2.31596,2.315,2.31568,16900000.0
2005-06-21 09:34:00,2.31548,2.3159,2.31523,2.31573,31000000.0
2005-06-21 09:35:00,2.31584,2.31615,2.31525,2.31596,38900000.0
2005-06-21 09:36:00,2.31648,2.31669,2.31553,2.31656,39500000.0
2005-06-21 09:37:00,2.31658,2.31713,2.31619,2.31698,38100000.0
2005-06-21 09:38:00,2.31735,2.31789,2.31702,2.31767,49700000.0
2005-06-21 09:39:00,2.31722,2.31769,2.31674,2.31674,51400000.0
2005-06-21 09:40:00,2.31638,2.31734,2.31638,2.31712,56900000.0
2005-06-21 09:41:00,2.31678,2.31748,2.3167,2.31711,41600000.0
2005-06-21 09:42:00,2.31729,2.31741,2.31658,2.31703,28500000.0
2005-06-21 09:43:00,2.31752,2.31752,2.31633,2.3164,23900000.0
2005-06-21 09:44:00,2.31676,2.31703,2.31636,2.31698,21100000.0
2005-06-21 09:45:00,2.3173,2.31752,2.31669,2.3169,22700000.0
2005-06-21 09:46:00,2.317,2.31719,2.3165,2.31665,30000000.0
2005-06-21 09:47:00,2.31681,2.31693,2.31628,2.31667,24400000.0
2005-06-21 09:48:00,2.31683,2.3172,2.31668,2.31708,38300000.0
2005-06-21 09:49:00,2.31713,2.31731,2.31679,2.31706,22000000.0
2005-06-21 09:50:00,2.31707,2.31741,2.31668,2.31717,52000000.0
2005-06-21 09:51:00,2.31786,2.31786,2.31729,2.31743,24000000.0
2005-06-21 09:52:00,2.31769,2.31769,2.31677,2.31713,19400000.0
2005-06-21 09:53:00,2.3168,2.31716,2.31645,2.31681,25400000.0
2005-06-21 09:54:00,2.31656,2.31692,2.3162,2.31632,36400000.0
2005-06-21 09:55:00,2.31655,2.31671,2.31569,2.31569,15100000.0
2005-06-21 09:56:00,2.31603,2.31645,2.31514,2.3156,24100000.0
2005-06-21 09:57:00,2.31546,2.3163,2.31542,2.31616,40800000.0
2005-06-21 09:58:00,2.31589,2.31649,2.31561,2.31631,40800000.0
2005-06-21 09:59:00,2.31608,2.31644,2.31564,2.31601,34500000.0
2005-06-21 10:00:00,2.31563,2.31641,2.31551,2.31606,33900000.0
2005-06-21 10:01:00,2.31601,2.31653,2.3159,2.31645,29900000.0
2005-06-21 10:02:00,2.31653,2.31656,2.31597,2.31638,47200000.0
2005-06-21 10:03:00,2.31635,2.31661,2.3162,2.31633,57200000.0
2005-06-21 10:04:00,2.3161,2.31684,2.31567,2.31657,35400000.0
2005-06-21 10:05:00,2.31617,2.31672,2.31606,2.3163,28600000.0
2005-06-21 10:06:00,2.31622,2.31658,2.3159,2.31647,56400000.0
2005-06-21 10:07:00,2.31628,2.31697,2.31601,2.31678,24500000.0
2005-06-21 10:08:00,2.31678,2.31704,2.31664,2.31679,47500000.0
2005-06-21 10:09:00,2.31682,2.31694,2.31603,2.31663,44800000.0
2005-06-21 10:10:00,2.31737,2.31737,2.31632,2.3167,52800000.0
2005-06-21 10:11:00,2.31674,2.31691,2.31626,2.31677,22000000.0
2005-06-21 10:12:00,2.317,2.31712,2.31638,2.3166,41000000.0
2005-06-21 10:13:00,2.31687,2.31712,2.31613,2.31632,48300001.0
2005-06-21 10:14:00,2.31639,2.31667,2.31596,2.31639,44300000.0
2005-06-21 10:15:00,2.3163,2.31678,2.31592,2.31668,29300000.0
2005-06-21 10:16:00,2.31642,2.31693,2.3163,2.31685,42500000.0
2005-06-21 10:17:00,2.31685,2.31712,2.31654,2.317,45100000.0
2005-06-21 10:18:00,2.31686,2.31705,2.31645,2.31704,38400000.0
2005-06-21 10:19:00,2.3166,2.3171,2.3164,2.31687,46700000.0
2005-06-21 10:20:00,2.31684,2.31696,2.3158,2.31589,38500000.0
2005-06-21 10:21:00,2.3157,2.31639,2.31561,2.31604,30600000.0
2005-06-21 10:22:00,2.31618,2.31645,2.31569,2.31591,52000000.0
2005-06-21 10:23:00,2.31553,2.31646,2.3155,2.31597,41200000.0
2005-06-21 10:24:00,2.31644,2.31656,2.31573,2.31623,46500000.0
2005-06-21 10:25:00,2.31662,2.31672,2.31582,2.31637,39500000.0
2005-06-21 10:26:00,2.31637,2.31637,2.31576,2.31635,55400000.0
2005-06-21 10:27:00,2.3161,2.31707,2.3161,2.31675,56000000.0
2005-06-21 10:28:00,2.31643,2.31705,2.31622,2.31705,46500000.0
2005-06-21 10:29:00,2.31662,2.3172,2.31632,2.3172,24200000.0
2005-06-21 10:30:00,2.31709,2.31721,2.31647,2.31667,34800000.0
2005-06-21 10:31:00,2.31697,2.31731,2.31675,2.31708,38800000.0
2005-06-21 10:32:00,2.31674,2.31711,2.31644,2.31683,48000000.0
2005-06-21 10:33:00,2.3165,2.31709,2.31636,2.31696,43100000.0
2005-06-21 10:34:00,2.3171,2.31739,2.31668,2.31674,29200000.0
2005-06-21 10:35:00,2.31699,2.31722,2.31657,2.31722,34100000.0
2005-06-21 10:36:00,2.31716,2.3173,2.31655,2.31701,29900000.0
2005-06-21 10:37:00,2.31694,2.31748,2.31671,2.31748,39100000.0
2005-06-21 10:38:00,2.31777,2.31791,2.31743,2.31787,28400000.0
2005-06-21 10:39:00,2.31753,2.31822,2.31733,2.31811,45499999.0
2005-06-21 10:40:00,2.31745,2.31809,2.31707,2.31785,36300000.0
2005-06-21 10:41:00,2.3178,2.31881,2.3175,2.3187,41900000.0
2005-06-21 10:42:00,2.31836,2.3186,2.31779,2.3183,46500000.0
2005-06-21 10:43:00,2.31857,2.31885,2.31737,2.31784,23300000.0
2005-06-21 10:44:00,2.31779,2.31827,2.31779,2.3179,68100000.0
2005-06-21 10:45:00,2.31815,2.31828,2.31764,2.318,54500000.0
2005-06-21 10:46:00,2.31793,2.3181,2.31774,2.31803,47800000.0
2005-06-21 10:47:00,2.3179,2.31847,2.31768,2.3183,29400000.0
2005-06-21 10:48:00,2.31862,2.3187,2.31796,2.31856,40000000.0
2005-06-21 10:49:00,2.31857,2.31857,2.31777,2.31803,27400000.0
2005-06-21 10:50:00,2.31904,2.31904,2.31786,2.31826,55000000.0
2005-06-21 10:51:00,2.31847,2.31868,2.31764,2.31813,36000000.0
2005-06-21 10:52:00,2.31892,2.3191,2.31832,2.31903,37500000.0
2005-06-21 10:53:00,2.31932,2.31959,2.31899,2.31953,41100000.0
2005-06-21 10:54:00,2.32005,2.32045,2.31974,2.32026,38800000.0
2005-06-21 10:55:00,2.32052,2.32061,2.31953,2.32055,46200000.0
2005-06-21 10:56:00,2.3199,2.32051,2.31975,2.32051,24400000.0
2005-06-21 10:57:00,2.32032,2.32061,2.31992,2.32028,46200000.0
2005-06-21 10:58:00,2.32,2.32047,2.31977,2.32004,48300000.0
2005-06-21 10:59:00,2.32082,2.32083,2.32003,2.32047,44700000.0
2005-06-21 11:00:00,2.32023,2.32079,2.32005,2.32025,64700001.0
2005-06-21 11:01:00,2.31991,2.32123,2.31991,2.32084,35000000.0
2005-06-21 11:02:00,2.32065,2.32101,2.32037,2.32077,28600000.0
2005-06-21 11:03:00,2.3206,2.32081,2.32021,2.32062,35700000.0
2005-06-21 11:04:00,2.32023,2.32061,2.31992,2.32053,33800000.0
2005-06-21 11:05:00,2.32039,2.32074,2.31995,2.31995,43900000.0
2005-06-21 11:06:00,2.32033,2.32052,2.31952,2.31966,35100000.0
2005-06-21 11:07:00,2.31977,2.32003,2.31968,2.31985,25600000.0
2005-06-21 11:08:00,2.31993,2.32025,2.31972,2.32002,38000000.0
2005-06-21 11:09:00,2.32004,2.3204,2.31998,2.32036,26700000.0
2005-06-21 11:10:00,2.31988,2.32035,2.31985,2.32016,41400000.0
2005-06-21 11:11:00,2.31981,2.32023,2.31972,2.31985,30900000.0
2005-06-21 11:12:00,2.31971,2.32026,2.31958,2.32011,25500000.0
2005-06-21 11:13:00,2.3203,2.3203,2.31969,2.31981,48100000.0
2005-06-21 11:14:00,2.31941,2.32027,2.31941,2.31993,52900000.0
2005-06-21 11:15:00,2.32008,2.32017,2.31948,2.32002,38000000.0
2005-06-21 11:16:00,2.31947,2.32044,2.3194,2.32012,35000000.0
2005-06-21 11:17:00,2.31968,2.32004,2.31965,2.31996,27800000.0
2005-06-21 11:18:00,2.31997,2.32008,2.31957,2.31975,43300000.0
2005-06-21 11:19:00,2.3199,2.32003,2.3191,2.31926,35500000.0
2005-06-21 11:20:00,2.31938,2.31989,2.31924,2.31983,46100000.0
2005-06-21 11:21:00,2.31948,2.3198,2.31932,2.31979,22000000.0
2005-06-21 11:22:00,2.31993,2.32025,2.31975,2.31989,36900000.0
2005-06-21 11:23:00,2.32028,2.32054,2.31989,2.32051,59700000.0
2005-06-21 11:24:00,2.32023,2.32039,2.31999,2.32014,39900000.0
2005-06-21 11:25:00,2.32061,2.32074,2.32017,2.32049,56800001.0
2005-06-21 11:26:00,2.3206,2.3206,2.31969,2.32019,16000000.0
2005-06-21 11:27:00,2.3202,2.32074,2.31994,2.32046,32700000.0
2005-06-21 11:28:00,2.32043,2.32054,2.31993,2.32046,38600000.0
2005-06-21 11:29:00,2.32022,2.32036,2.31975,2.31985,50000001.0
2005-06-21 11:30:00,2.31983,2.32014,2.31964,2.31987,31800000.0
2005-06-21 11:31:00,2.32008,2.32037,2.31984,2.32016,27300000.0
2005-06-21 11:32:00,2.32051,2.32071,2.32005,2.32016,25600000.0
2005-06-21 11:33:00,2.3201,2.32098,2.32007,2.32086,33700000.0
2005-06-21 11:34:00,2.3201,2.32042,2.31995,2.32,49700000.0
2005-06-21 11:35:00,2.32047,2.32052,2.31976,2.31976,33800000.0
2005-06-21 11:36:00,2.32037,2.32042,2.31913,2.31948,44800000.0
2005-06-21 11:37:00,2.31963,2.31963,2.31886,2.31886,26100000.0
2005-06-21 11:38:00,2.31922,2.31972,2.31866,2.31942,41200000.0
2005-06-21 11:39:00,2.32014,2.32036,2.31954,2.32023,40100000.0
2005-06-21 11:40:00,2.31952,2.32044,2.31946,2.32044,27400000.0
2005-06-21 11:41:00,2.32006,2.32018,2.3194,2.3194,28400000.0
2005-06-21 11:42:00,2.31973,2.3201,2.31951,2.31979,33700000.0
2005-06-21 11:43:00,2.31931,2.32015,2.31931,2.32015,43100000.0
2005-06-21 11:44:00,2.32002,2.32007,2.31932,2.31981,45100000.0
2005-06-21 11:45:00,2.32011,2.32017,2.31976,2.32014,29500000.0
2005-06-21 11:46:00,2.31963,2.32016,2.31939,2.32004,43900000.0
2005-06-21 11:47:00,2.32027,2.32028,2.31964,2.31985,77500000.0
2005-06-21 11:48:00,2.31982,2.32036,2.31968,2.32,29400000.0
2005-06-21 11:49:00,2.32073,2.32085,2.32023,2.3205,28100000.0
2005-06-21 11:50:00,2.32045,2.32085,2.32024,2.32059,19600000.0
2005-06-21 11:51:00,2.32088,2.32088,2.31983,2.32065,50400000.0
2005-06-21 11:52:00,2.32033,2.32064,2.31995,2.32011,35400000.0
2005-06-21 11:53:00,2.32023,2.32084,2.32006,2.32079,15200000.0
2005-06-21 11:54:00,2.3207,2.32078,2.32043,2.32065,40100000.0
2005-06-21 11:55:00,2.32032,2.3212,2.32032,2.3205,43100000.0
2005-06-21 11:56:00,2.32039,2.32078,2.32029,2.32072,37500000.0
2005-06-21 11:57:00,2.3207,2.32089,2.32037,2.32078,49199999.0
2005-06-21 11:58:00,2.32048,2.32094,2.32033,2.32087,21200000.0
2005-06-21 11:59:00,2.3209,2.32093,2.32031,2.32054,35400000.0
2005-06-21 12:00:00,2.32113,2.32143,2.32065,2.32065,43700000.0
2005-06-21 12:01:00,2.32115,2.32131,2.32091,2.32131,62400000.0
2005-06-21 12:02:00,2.321,2.32138,2.3207,2.32129,23100000.0
2005-06-21 12:03:00,2.32114,2.32133,2.32065,2.32081,34300000.0
2005-06-21 12:04:00,2.32091,2.32123,2.32079,2.32082,30800000.0
2005-06-21 12:05:00,2.32122,2.3214,2.32078,2.32078,62500000.0
2005-06-21 12:06:00,2.32051,2.32083,2.32033,2.32069,35700000.0
2005-06-21 12:07:00,2.32041,2.32123,2.32029,2.3207,67700000.0
2005-06-21 12:08:00,2.32114,2.32117,2.3204,2.32058,54600000.0
2005-06-21 12:09:00,2.32053,2.32099,2.32036,2.32097,39400000.0
2005-06-21 12:10:00,2.32091,2.32097,2.32056,2.32068,23500000.0
2005-06-21 12:11:00,2.32095,2.32155,2.32094,2.32105,29000000.0
2005-06-21 12:12:00,2.32109,2.32123,2.3209,2.32123,22300000.0
2005-06-21 12:13:00,2.32119,2.32124,2.32022,2.32043,34400000.0
2005-06-21 12:14:00,2.3206,2.32077,2.31996,2.32005,48000000.0
2005-06-21 12:15:00,2.32012,2.32042,2.31976,2.32005,36000000.0
2005-06-21 12:16:00,2.31981,2.32058,2.31965,2.31994,41600000.0
2005-06-21 12:17:00,2.32035,2.32044,2.31953,2.31953,29900000.0
2005-06-21 12:18:00,2.32022,2.32045,2.31916,2.3196,51400000.0
2005-06-21 12:19:00,2.31965,2.32044,2.31947,2.32012,34800000.0
2005-06-21 12:20:00,2.31988,2.32082,2.31988,2.32071,45900000.0
2005-06-21 12:21:00,2.3205,2.32097,2.3205,2.32073,30700000.0
2005-06-21 12:22:00,2.32047,2.32075,2.32027,2.32043,43800000.0
2005-06-21 12:23:00,2.32056,2.3206,2.3199,2.32051,40600000.0
2005-06-21 12:24:00,2.3206,2.32068,2.32028,2.32056,36700000.0
2005-06-21 12:25:00,2.32085,2.32086,2.31941,2.32021,39500000.0
2005-06-21 12:26:00,2.31995,2.32052,2.31984,2.32046,30100000.0
2005-06-21 12:27:00,2.3206,2.32094,2.32025,2.32067,43000000.0
2005-06-21 12:28:00,2.32059,2.32077,2.32025,2.32077,41700000.0
2005-06-21 12:29:00,2.3205,2.32075,2.32013,2.32064,28100000.0
2005-06-21 12:30:00,2.32074,2.32074,2.32037,2.32057,51400000.0
2005-06-21 12:31:00,2.32084,2.32084,2.3205,2.32066,41800000.0
2005-06-21 12:32:00,2.32098,2.32125,2.32081,2.32115,41600000.0
2005-06-21 12:33:00,2.32115,2.32128,2.32057,2.32076,43600000.0
2005-06-21 12:34:00,2.32117,2.32136,2.3209,2.32126,40300000.0
2005-06-21 12:35:00,2.32123,2.3218,2.32092,2.3216,22200000.0
2005-06-21 12:36:00,2.32165,2.32168,2.32097,2.32105,39300000.0
2005-06-21 12:37:00,2.32135,2.32143,2.32077,2.32129,49000000.0
2005-06-21 12:38:00,2.3209,2.32147,2.32089,2.32139,29900000.0
2005-06-21 12:39:00,2.3212,2.3212,2.32097,2.32111,35300000.0
2005-06-21 12:40:00,2.32105,2.3215,2.32082,2.32149,43700000.0
2005-06-21 12:41:00,2.321,2.32155,2.32091,2.32137,59000000.0
2005-06-21 12:42:00,2.32113,2.32167,2.32097,2.32165,71800000.0
2005-06-21 12:43:00,2.32174,2.32179,2.32104,2.32132,56100000.0
2005-06-21 12:44:00,2.32135,2.32197,2.32097,2.32197,82700000.0
2005-06-21 12:45:00,2.3215,2.32169,2.32077,2.32135,44300000.0
2005-06-21 12:46:00,2.32127,2.32176,2.32119,2.32149,32400000.0
2005-06-21 12:47:00,2.32133,2.32188,2.3212,2.32153,50200000.0
2005-06-21 12:48:00,2.32143,2.32212,2.32141,2.32195,47600000.0
2005-06-21 12:49:00,2.32193,2.32251,2.32165,2.32251,52999998.0
2005-06-21 12:50:00,2.3218,2.32233,2.32152,2.32228,24700000.0
2005-06-21 12:51:00,2.3215,2.32225,2.3214,2.32179,47900000.0
2005-06-21 12:52:00,2.32198,2.32242,2.32174,2.32238,19700000.0
2005-06-21 12:53:00,2.32214,2.32248,2.32174,2.32248,38900000.0
2005-06-21 12:54:00,2.32213,2.32241,2.32183,2.32235,31400000.0
2005-06-21 12:55:00,2.32215,2.3223,2.32174,2.32194,24400000.0
2005-06-21 12:56:00,2.32171,2.32195,2.32134,2.32167,39300000.0
2005-06-21 12:57:00,2.3212,2.32202,2.32115,2.32183,34200000.0
2005-06-21 12:58:00,2.32184,2.32235,2.32158,2.32235,40400000.0
2005-06-21 12:59:00,2.32222,2.3226,2.32182,2.3226,58900000.0
2005-06-21 13:00:00,2.32263,2.3227,2.32201,2.32226,39000000.0
2005-06-21 13:01:00,2.32218,2.3225,2.32194,2.32211,26800000.0
2005-06-21 13:02:00,2.32227,2.32249,2.32188,2.32211,46000000.0
2005-06-21 13:03:00,2.32187,2.32282,2.32183,2.32279,33600000.0
2005-06-21 13:04:00,2.32275,2.32275,2.32232,2.32267,29200000.0
2005-06-21 13:05:00,2.3225,2.32279,2.32238,2.32268,33400000.0
2005-06-21 13:06:00,2.3229,2.3229,2.32201,2.32238,40400000.0
2005-06-21 13:07:00,2.32285,2.32286,2.32206,2.32228,48500000.0
2005-06-21 13:08:00,2.32216,2.32266,2.32193,2.32253,32600000.0
2005-06-21 13:09:00,2.32249,2.32251,2.322,2.32236,24000000.0
2005-06-21 13:10:00,2.32251,2.32264,2.32223,2.32252,45000000.0
2005-06-21 13:11:00,2.32269,2.32269,2.32204,2.32225,36000000.0
2005-06-21 13:12:00,2.32241,2.32291,2.32225,2.32289,27400000.0
2005-06-21 13:13:00,2.32305,2.32316,2.32232,2.32257,32400000.0
2005-06-21 13:14:00,2.32217,2.32259,2.32193,2.32217,30600000.0
2005-06-21 13:15:00,2.32223,2.32246,2.32198,2.32216,59700000.0
2005-06-21 13:16:00,2.32214,2.3224,2.32165,2.32198,44400000.0
2005-06-21 13:17:00,2.32165,2.32223,2.32145,2.32206,63400000.0
2005-06-21 13:18:00,2.32186,2.32224,2.32168,2.32217,44100001.0
2005-06-21 13:19:00,2.32219,2.32267,2.32196,2.32267,39200000.0
2005-06-21 13:20:00,2.32249,2.32289,2.32226,2.32262,51500000.0
2005-06-21 13:21:00,2.32235,2.32235,2.32155,2.32191,33200000.0
2005-06-21 13:22:00,2.32122,2.32209,2.32122,2.32171,51200000.0
2005-06-21 13:23:00,2.32186,2.32207,2.32119,2.32123,36100000.0
2005-06-21 13:24:00,2.32189,2.32202,2.32121,2.32148,19200000.0
2005-06-21 13:25:00,2.32173,2.32206,2.32111,2.32111,23600000.0
2005-06-21 13:26:00,2.32188,2.32207,2.32139,2.32177,33700000.0
2005-06-21 13:27:00,2.32173,2.32226,2.3215,2.32226,42100000.0
2005-06-21 13:28:00,2.32204,2.32204,2.32121,2.32165,18700000.0
2005-06-21 13:29:00,2.32192,2.32202,2.3216,2.32179,26700000.0
2005-06-21 13:30:00,2.32197,2.32209,2.32166,2.32166,41200000.0
2005-06-21 13:31:00,2.32153,2.3222,2.32146,2.32215,30400000.0
2005-06-21 13:32:00,2.32175,2.32228,2.3217,2.3217,42200000.0
2005-06-21 13:33:00,2.32144,2.32217,2.32144,2.32196,42200000.0
2005-06-21 13:34:00,2.32167,2.32195,2.3215,2.32158,31300000.0
2005-06-21 13:35:00,2.32123,2.32175,2.32112,2.32139,37600000.0
2005-06-21 13:36:00,2.32175,2.32184,2.32114,2.32132,26200000.0
2005-06-21 13:37:00,2.32116,2.32162,2.32095,2.32122,46700000.0
2005-06-21 13:38:00,2.32113,2.32132,2.32086,2.3209,49900000.0
2005-06-21 13:39:00,2.32137,2.32162,2.32081,2.32125,60100000.0
2005-06-21 13:40:00,2.3213,2.32166,2.3212,2.3212,29400000.0
2005-06-21 13:41:00,2.32116,2.32177,2.32108,2.32144,22400000.0
2005-06-21 13:42:00,2.3215,2.32171,2.3213,2.32159,23600000.0
2005-06-21 13:43:00,2.32157,2.32182,2.3212,2.3212,31900000.0
2005-06-21 13:44:00,2.32115,2.3216,2.32088,2.32145,44900000.0
2005-06-21 13:45:00,2.32165,2.32181,2.32129,2.32138,28900000.0
2005-06-21 13:46:00,2.32182,2.32188,2.321,2.32153,38700000.0
2005-06-21 13:47:00,2.32119,2.32195,2.32096,2.32193,32900000.0
2005-06-21 13:48:00,2.32148,2.32194,2.32143,2.32143,38100000.0
2005-06-21 13:49:00,2.32111,2.3218,2.32078,2.32151,39500000.0
2005-06-21 13:50:00,2.32166,2.32166,2.3209,2.32111,33100000.0
2005-06-21 13:51:00,2.32146,2.32166,2.32116,2.32148,36700000.0
2005-06-21 13:52:00,2.3216,2.32168,2.32118,2.3213,31600000.0
2005-06-21 13:53:00,2.32161,2.32168,2.32125,2.32125,38600000.0
2005-06-21 13:54:00,2.32114,2.32159,2.32112,2.32159,20500000.0
2005-06-21 13:55:00,2.32111,2.32164,2.32111,2.32142,42999999.0
2005-06-21 13:56:00,2.32157,2.3218,2.32146,2.32173,28700000.0
2005-06-21 13:57:00,2.32213,2.32229,2.32129,2.32186,52600000.0
2005-06-21 13:58:00,2.32182,2.32214,2.32168,2.32206,35500000.0
2005-06-21 13:59:00,2.32172,2.32207,2.32135,2.32172,31600000.0
2005-06-21 14:00:00,2.32174,2.3218,2.32103,2.32133,24700000.0
2005-06-21 14:01:00,2.32143,2.32151,2.3212,2.32148,32800000.0
2005-06-21 14:02:00,2.3215,2.32154,2.32085,2.32086,24900000.0
2005-06-21 14:03:00,2.3211,2.32146,2.32081,2.32095,49500000.0
2005-06-21 14:04:00,2.32097,2.32176,2.32092,2.32121,37200000.0
2005-06-21 14:05:00,2.32066,2.3212,2.32043,2.32091,39500000.0
2005-06-21 14:06:00,2.32048,2.32112,2.32035,2.32088,36800000.0
2005-06-21 14:07:00,2.32105,2.32122,2.32044,2.32044,35700000.0
2005-06-21 14:08:00,2.32066,2.321,2.32048,2.32075,32100000.0
2005-06-21 14:09:00,2.32107,2.32124,2.32049,2.32068,32300000.0
2005-06-21 14:10:00,2.32098,2.32132,2.32075,2.32099,40300000.0
2005-06-21 14:11:00,2.32124,2.32124,2.32077,2.32081,32800000.0
2005-06-21 14:12:00,2.32143,2.32143,2.32032,2.32032,30300000.0
2005-06-21 14:13:00,2.32075,2.32083,2.32019,2.32028,51500000.0
2005-06-21 14:14:00,2.32061,2.32081,2.32043,2.32069,31200000.0
2005-06-21 14:15:00,2.32065,2.32121,2.32061,2.32109,36900000.0
2005-06-21 14:16:00,2.32112,2.32114,2.32044,2.3208,46700000.0
2005-06-21 14:17:00,2.32053,2.32125,2.32053,2.32099,25300000.0
2005-06-21 14:18:00,2.32132,2.32136,2.32067,2.32102,30500000.0
2005-06-21 14:19:00,2.32081,2.32132,2.32081,2.32121,43200000.0
2005-06-21 14:20:00,2.32093,2.32121,2.32063,2.32069,37200000.0
2005-06-21 14:21:00,2.32033,2.3209,2.32016,2.32074,26200000.0
2005-06-21 14:22:00,2.32109,2.32109,2.32008,2.32017,44400001.0
2005-06-21 14:23:00,2.32065,2.32075,2.32006,2.32032,44600000.0
2005-06-21 14:24:00,2.32036,2.32095,2.32025,2.3206,23000000.0
2005-06-21 14:25:00,2.32047,2.32075,2.32008,2.32034,27600000.0
2005-06-21 14:26:00,2.32012,2.32108,2.32001,2.32037,44000000.0
2005-06-21 14:27:00,2.32053,2.32066,2.32003,2.32055,36500000.0
2005-06-21 14:28:00,2.32082,2.32082,2.31994,2.31994,35700000.0
2005-06-21 14:29:00,2.32051,2.32051,2.3198,2.3204,55000000.0
2005-06-21 14:30:00,2.32048,2.32048,2.31988,2.3202,47700000.0
2005-06-21 14:31:00,2.32003,2.32041,2.31983,2.3203,46400000.0
2005-06-21 14:32:00,2.32047,2.32065,2.31996,2.32028,28100000.0
2005-06-21 14:33:00,2.32048,2.32146,2.32033,2.32137,37100000.0
2005-06-21 14:34:00,2.32137,2.32145,2.32092,2.32145,29400000.0
2005-06-21 14:35:00,2.32103,2.32137,2.3209,2.32104,34800000.0
2005-06-21 14:36:00,2.3208,2.32122,2.32053,2.32117,25700000.0
2005-06-21 14:37:00,2.32099,2.3212,2.3207,2.32098,49100000.0
2005-06-21 14:38:00,2.32084,2.32157,2.32084,2.32129,40300000.0
2005-06-21 14:39:00,2.32117,2.32157,2.32117,2.32135,22100000.0
2005-06-21 14:40:00,2.32117,2.32159,2.32106,2.32151,45100000.0
2005-06-21 14:41:00,2.32114,2.32137,2.32096,2.32109,23200000.0
2005-06-21 14:42:00,2.32121,2.3214,2.32089,2.32125,44300000.0
2005-06-21 14:43:00,2.32118,2.32124,2.32092,2.32098,50600000.0
2005-06-21 14:44:00,2.32076,2.32131,2.3205,2.32063,25700000.0
2005-06-21 14:45:00,2.3209,2.32105,2.3207,2.32096,39200000.0
2005-06-21 14:46:00,2.32083,2.32128,2.32083,2.32114,18100000.0
2005-06-21 14:47:00,2.32086,2.32139,2.32081,2.32129,28800000.0
2005-06-21 14:48:00,2.32138,2.3215,2.32097,2.32097,39100000.0
2005-06-21 14:49:00,2.32115,2.32135,2.32089,2.32129,49100000.0
2005-06-21 14:50:00,2.3209,2.32133,2.32086,2.32133,22100000.0
2005-06-21 14:51:00,2.32099,2.32119,2.32071,2.32074,29200000.0
2005-06-21 14:52:00,2.32098,2.32156,2.32089,2.32115,42900000.0
2005-06-21 14:53:00,2.32108,2.32149,2.32098,2.32131,39500000.0
2005-06-21 14:54:00,2.32095,2.32122,2.32072,2.32095,32100000.0
2005-06-21 14:55:00,2.32071,2.32151,2.32065,2.32146,57600000.0
2005-06-21 14:56:00,2.32134,2.3214,2.32102,2.32125,29300000.0
2005-06-21 14:57:00,2.32063,2.32093,2.32034,2.32057,28600000.0
2005-06-21 14:58:00,2.32042,2.32042,2.31964,2.31995,35800000.0
2005-06-21 14:59:00,2.32003,2.32043,2.31979,2.31999,31800000.0
2005-06-21 15:00:00,2.32,2.32031,2.31929,2.31929,30400000.0
2005-06-21 15:01:00,2.32,2.32041,2.31936,2.3195,26800000.0
2005-06-21 15:02:00,2.32008,2.32029,2.31934,2.31975,23200000.0
2005-06-21 15:03:00,2.31973,2.32047,2.31943,2.31987,39000000.0
2005-06-21 15:04:00,2.31955,2.32059,2.31954,2.32019,41900000.0
2005-06-21 15:05:00,2.3201,2.32079,2.32008,2.32079,45100000.0
2005-06-21 15:06:00,2.32098,2.32148,2.32084,2.32092,30200000.0
2005-06-21 15:07:00,2.32055,2.32073,2.32038,2.32038,31100000.0
2005-06-21 15:08:00,2.3203,2.32036,2.31988,2.32024,28100000.0
2005-06-21 15:09:00,2.32026,2.32058,2.32014,2.32039,39900000.0
2005-06-21 15:10:00,2.32062,2.32062,2.31991,2.32025,17300000.0
2005-06-21 15:11:00,2.32015,2.32041,2.31991,2.32041,30200000.0
2005-06-21 15:12:00,2.32011,2.32048,2.31996,2.32014,27800000.0
2005-06-21 15:13:00,2.32027,2.32038,2.31963,2.31987,53199999.0
2005-06-21 15:14:00,2.31992,2.31998,2.31907,2.31919,20700000.0
2005-06-21 15:15:00,2.31939,2.31961,2.31913,2.31942,26300000.0
2005-06-21 15:16:00,2.31927,2.31979,2.31913,2.31947,21800000.0
2005-06-21 15:17:00,2.31928,2.31984,2.31917,2.31969,37900000.0
2005-06-21 15:18:00,2.31959,2.31977,2.31937,2.31965,47800000.0
2005-06-21 15:19:00,2.3194,2.31977,2.31922,2.31933,45700000.0
2005-06-21 15:20:00,2.31896,2.31925,2.31882,2.3189,28800000.0
2005-06-21 15:21:00,2.31912,2.31919,2.31868,2.31898,39400000.0
2005-06-21 15:22:00,2.31922,2.31963,2.31905,2.31939,34400000.0
2005-06-21 15:23:00,2.31922,2.3198,2.31912,2.31963,24800000.0
2005-06-21 15:24:00,2.31987,2.32016,2.31926,2.31959,28500000.0
2005-06-21 15:25:00,2.31971,2.32012,2.31959,2.31984,31900000.0
2005-06-21 15:26:00,2.31986,2.3201,2.31971,2.32002,26000000.0
2005-06-21 15:27:00,2.31957,2.31986,2.31941,2.31974,36600000.0
2005-06-21 15:28:00,2.31986,2.31992,2.31945,2.31965,53300000.0
2005-06-21 15:29:00,2.31987,2.32006,2.31961,2.31994,41600000.0
2005-06-21 15:30:00,2.31993,2.32038,2.3199,2.32007,21800000.0
2005-06-21 15:31:00,2.3199,2.32032,2.31973,2.32023,30100000.0
2005-06-21 15:32:00,2.32003,2.32059,2.31987,2.32043,35300000.0
2005-06-21 15:33:00,2.32045,2.32047,2.31981,2.3204,50400000.0
2005-06-21 15:34:00,2.32057,2.32094,2.32037,2.32072,43500000.0
2005-06-21 15:35:00,2.32073,2.32084,2.32002,2.32033,64000000.0
2005-06-21 15:36:00,2.32044,2.32058,2.31981,2.31981,42100000.0
2005-06-21 15:37:00,2.32013,2.3203,2.31978,2.31978,38800000.0
2005-06-21 15:38:00,2.32025,2.32039,2.3197,2.3197,42300000.0
2005-06-21 15:39:00,2.3201,2.3201,2.31927,2.31938,47400000.0
2005-06-21 15:40:00,2.3198,2.31996,2.3194,2.31949,55100000.0
2005-06-21 15:41:00,2.31967,2.31991,2.31951,2.3198,41600000.0
2005-06-21 15:42:00,2.31997,2.32009,2.31954,2.31978,18100000.0
2005-06-21 15:43:00,2.31999,2.32053,2.31988,2.32053,39900000.0
2005-06-21 15:44:00,2.32034,2.32053,2.32006,2.32028,39500000.0
2005-06-21 15:45:00,2.32037,2.32049,2.32005,2.32005,67200000.0
2005-06-21 15:46:00,2.32002,2.32057,2.32002,2.32032,39600000.0
2005-06-21 15:47:00,2.32,2.32056,2.32,2.32048,31200000.0
2005-06-21 15:48:00,2.32075,2.32085,2.32044,2.32057,51900000.0
2005-06-21 15:49:00,2.32045,2.32092,2.32017,2.32062,61200000.0
2005-06-21 15:50:00,2.32048,2.32077,2.32019,2.32043,46300000.0
2005-06-21 15:51:00,2.32047,2.32061,2.32016,2.32039,33000000.0
2005-06-21 15:52:00,2.32023,2.32076,2.32002,2.32076,25600000.0
2005-06-21 15:53:00,2.3206,2.32116,2.32048,2.32089,35900000.0
2005-06-21 15:54:00,2.32041,2.32072,2.32023,2.32056,30200000.0
2005-06-21 15:55:00,2.32042,2.32076,2.32028,2.32058,42100001.0
2005-06-21 15:56:00,2.32033,2.32094,2.32033,2.32076,34000000.0
2005-06-21 15:57:00,2.32073,2.32108,2.32046,2.32105,35000000.0
2005-06-21 15:58:00,2.32015,2.32091,2.32015,2.32084,58000000.0
2005-06-21 15:59:00,2.32103,2.32145,2.32085,2.32126,40000000.0
2005-06-21 16:00:00,2.32139,2.32157,2.3212,2.32143,34200000.0
2005-06-21 16:01:00,2.32165,2.32173,2.32092,2.32113,33500000.0
2005-06-21 16:02:00,2.32162,2.32162,2.32101,2.32116,44900001.0
2005-06-21 16:03:00,2.32135,2.32164,2.32112,2.32136,60400000.0
2005-06-21 16:04:00,2.32141,2.3221,2.3214,2.32157,27800000.0
2005-06-21 16:05:00,2.32138,2.32225,2.32138,2.32193,25500000.0
2005-06-21 16:06:00,2.32213,2.32272,2.32213,2.32249,29200000.0
2005-06-21 16:07:00,2.32203,2.32244,2.32171,2.32177,38800000.0
2005-06-21 16:08:00,2.32148,2.32248,2.32148,2.32244,21400000.0
2005-06-21 16:09:00,2.32226,2.32247,2.32192,2.32203,20600000.0
2005-06-21 16:10:00,2.32255,2.32255,2.32172,2.32174,39300000.0
2005-06-21 16:11:00,2.32173,2.32218,2.32156,2.32218,43800000.0
2005-06-21 16:12:00,2.32182,2.3222,2.32173,2.32186,49100000.0
2005-06-21 16:13:00,2.32182,2.32208,2.32168,2.32194,21500000.0
2005-06-21 16:14:00,2.32229,2.32229,2.32151,2.32152,33900000.0
2005-06-21 16:15:00,2.32132,2.32219,2.32124,2.32219,33000000.0
2005-06-21 16:16:00,2.32169,2.32209,2.32148,2.32208,20200000.0
2005-06-21 16:17:00,2.32161,2.32196,2.32147,2.32178,24400000.0
2005-06-21 16:18:00,2.3212,2.32157,2.32092,2.3215,52300000.0
2005-06-21 16:19:00,2.32088,2.32128,2.32056,2.32078,35400000.0
2005-06-21 16:20:00,2.32042,2.32051,2.32009,2.32026,24400000.0
2005-06-21 16:21:00,2.32092,2.32107,2.32001,2.32002,37300001.0
2005-06-21 16:22:00,2.31995,2.32064,2.31995,2.32046,29300000.0
2005-06-21 16:23:00,2.3201,2.32123,2.3201,2.32054,37000000.0
2005-06-21 16:24:00,2.32035,2.32057,2.31994,2.32,25400000.0
2005-06-21 16:25:00,2.31988,2.32037,2.31968,2.32002,43900000.0
2005-06-21 16:26:00,2.31977,2.32021,2.3194,2.31982,32400000.0
2005-06-21 16:27:00,2.31996,2.32022,2.31982,2.32015,47600000.0
2005-06-21 16:28:00,2.32044,2.32046,2.3198,2.32046,66300000.0
2005-06-21 16:29:00,2.32002,2.32035,2.31998,2.32035,24700000.0
2005-06-21 16:30:00,2.32034,2.32057,2.32004,2.32021,35400000.0
2005-06-21 16:31:00,2.32046,2.32066,2.3202,2.32025,58900000.0
2005-06-21 16:32:00,2.32037,2.3205,2.32005,2.32016,30000000.0
2005-06-21 16:33:00,2.3206,2.32109,2.32055,2.32109,24000000.0
2005-06-21 16:34:00,2.32155,2.3217,2.32113,2.32156,36200000.0
2005-06-21 16:35:00,2.32109,2.3216,2.32096,2.32153,36100000.0
2005-06-21 16:36:00,2.32126,2.32143,2.32068,2.3213,39500000.0
2005-06-21 16:37:00,2.32144,2.32147,2.32071,2.32121,25000000.0
2005-06-21 16:38:00,2.32128,2.32197,2.32118,2.32175,32700000.0
2005-06-21 16:39:00,2.322,2.32211,2.32138,2.32175,45800000.0
2005-06-21 16:40:00,2.3222,2.32224,2.32173,2.32199,25700000.0
2005-06-21 16:41:00,2.32181,2.32231,2.32173,2.32217,39400000.0
2005-06-21 16:42:00,2.32185,2.32257,2.32183,2.32229,50900000.0
2005-06-21 16:43:00,2.322,2.32222,2.32162,2.32198,38300001.0
2005-06-21 16:44:00,2.32185,2.32185,2.32099,2.32124,43000000.0
2005-06-21 16:45:00,2.32144,2.3221,2.32144,2.3218,37800000.0
2005-06-21 16:46:00,2.32168,2.32194,2.32128,2.32193,39400000.0
2005-06-21 16:47:00,2.32116,2.32155,2.32049,2.32049,56200000.0
2005-06-21 16:48:00,2.32063,2.32077,2.31969,2.31969,41700000.0
2005-06-21 16:49:00,2.3197,2.32074,2.31953,2.32043,54600000.0
2005-06-21 16:50:00,2.32042,2.32057,2.31991,2.32015,40700000.0
2005-06-21 16:51:00,2.32033,2.32061,2.31991,2.32011,28500000.0
2005-06-21 16:52:00,2.31991,2.32066,2.31977,2.32028,35800000.0
2005-06-21 16:53:00,2.32021,2.32065,2.31998,2.32021,45600000.0
2005-06-21 16:54:00,2.32022,2.32045,2.31976,2.32021,43300000.0
2005-06-21 16:55:00,2.32045,2.32074,2.32007,2.32037,35400000.0
2005-06-21 16:56:00,2.32036,2.32065,2.32033,2.3205,26100000.0
2005-06-21 16:57:00,2.32045,2.32063,2.31973,2.31973,53600000.0
2005-06-21 16:58:00,2.32003,2.32018,2.31925,2.31978,28400000.0
2005-06-21 16:59:00,2.32009,2.32027,2.31935,2.31941,44300000.0
2005-06-21 17:00:00,2.31919,2.31996,2.31912,2.31972,49600000.0
2005-06-21 17:01:00,2.31975,2.32046,2.31969,2.31992,21400000.0
2005-06-21 17:02:00,2.31963,2.32018,2.31963,2.32003,33800000.0
2005-06-21 17:03:00,2.31986,2.32014,2.31966,2.32005,38400000.0
2005-06-21 17:04:00,2.31994,2.32049,2.31975,2.32018,23200000.0
2005-06-21 17:05:00,2.32023,2.32045,2.31949,2.31963,24300000.0
2005-06-21 17:06:00,2.31961,2.31976,2.31933,2.31973,34200000.0
2005-06-21 17:07:00,2.3196,2.31997,2.31922,2.31966,38800000.0
2005-06-21 17:08:00,2.31987,2.31997,2.31933,2.31949,26000000.0
2005-06-21 17:09:00,2.31944,2.31962,2.31926,2.31941,33400000.0
2005-06-21 17:10:00,2.31897,2.31974,2.31872,2.31956,42300000.0
2005-06-21 17:11:00,2.31919,2.31968,2.31908,2.31954,19200000.0
2005-06-21 17:12:00,2.3191,2.31938,2.31871,2.31909,39000000.0
2005-06-21 17:13:00,2.31905,2.31905,2.31742,2.31765,31100000.0
2005-06-21 17:14:00,2.3177,2.31835,2.31762,2.31797,41500000.0
2005-06-21 17:15:00,2.31781,2.31856,2.31775,2.31809,34900000.0
2005-06-21 17:16:00,2.31832,2.31836,2.31767,2.31783,26400000.0
2005-06-21 17:17:00,2.31783,2.31831,2.31763,2.3181,33000000.0
2005-06-21 17:18:00,2.31812,2.31815,2.3175,2.31757,39400000.0
2005-06-21 17:19:00,2.31756,2.31801,2.31726,2.31766,36900000.0
2005-06-21 17:20:00,2.31762,2.31786,2.31704,2.31744,40200000.0
2005-06-21 17:21:00,2.31734,2.31806,2.31731,2.31748,49900000.0
2005-06-21 17:22:00,2.31758,2.31807,2.31733,2.31782,56700000.0
2005-06-21 17:23:00,2.31751,2.31792,2.3175,2.31757,26200000.0
2005-06-21 17:24:00,2.31713,2.31793,2.31713,2.3178,46400000.0
2005-06-21 17:25:00,2.31782,2.31796,2.31725,2.31788,42800000.0
2005-06-21 17:26:00,2.31785,2.31829,2.31785,2.31829,37900000.0
2005-06-21 17:27:00,2.3183,2.31833,2.31765,2.318,52300000.0
2005-06-21 17:28:00,2.31819,2.31824,2.31762,2.31767,24200000.0
2005-06-21 17:29:00,2.31798,2.3181,2.31761,2.31765,30900000.0
2005-06-21 17:30:00,2.31779,2.31785,2.31712,2.31712,49800000.0
2005-06-21 17:31:00,2.31717,2.31742,2.31642,2.31652,39400000.0
2005-06-21 17:32:00,2.31629,2.31702,2.31626,2.31658,37300001.0
2005-06-21 17:33:00,2.31697,2.31742,2.31656,2.31716,21500000.0
2005-06-21 17:34:00,2.31671,2.3177,2.31669,2.3171,26300000.0
2005-06-21 17:35:00,2.31678,2.31738,2.31659,2.31682,48400000.0
2005-06-21 17:36:00,2.31697,2.31732,2.31683,2.31714,26300000.0
2005-06-21 17:37:00,2.31701,2.31755,2.31693,2.31706,49600000.0
2005-06-21 17:38:00,2.31757,2.31774,2.31706,2.31738,62299999.0
2005-06-21 17:39:00,2.3177,2.31778,2.31719,2.3174,20100000.0
2005-06-21 17:40:00,2.31715,2.31759,2.31684,2.31699,64400000.0
2005-06-21 17:41:00,2.31677,2.3169,2.31646,2.31665,37000000.0
2005-06-21 17:42:00,2.31653,2.31685,2.31624,2.31675,42300000.0
2005-06-21 17:43:00,2.31702,2.31709,2.31647,2.31651,37400000.0
2005-06-21 17:44:00,2.31641,2.31705,2.31639,2.31645,49600000.0
2005-06-21 17:45:00,2.31606,2.31681,2.31606,2.31674,18400000.0
2005-06-21 17:46:00,2.31616,2.31675,2.3161,2.31643,73600000.0
2005-06-21 17:47:00,2.3163,2.31674,2.3163,2.31657,39600000.0
2005-06-21 17:48:00,2.31654,2.31665,2.31605,2.31649,51700000.0
2005-06-21 17:49:00,2.3163,2.31684,2.31605,2.31637,51900000.0
2005-06-21 17:50:00,2.31687,2.31699,2.31589,2.31638,48900000.0
2005-06-21 17:51:00,2.31646,2.31661,2.31625,2.31649,21900000.0
2005-06-21 17:52:00,2.31653,2.3168,2.31632,2.31679,46100000.0
2005-06-21 17:53:00,2.31684,2.31708,2.31646,2.31694,28600000.0
2005-06-21 17:54:00,2.31714,2.31729,2.3163,2.31691,59200000.0
2005-06-21 17:55:00,2.31647,2.31705,2.31629,2.31676,45200000.0
2005-06-21 17:56:00,2.31631,2.31677,2.31631,2.31654,47200000.0
2005-06-21 17:57:00,2.31627,2.31666,2.31607,2.31652,28800000.0
2005-06-21 17:58:00,2.3165,2.31656,2.31605,2.31647,41200000.0
2005-06-21 17:59:00,2.31655,2.31684,2.31593,2.31627,27200000.0
2005-06-21 18:00:00,2.31658,2.31693,2.31642,2.31673,33900000.0
2005-06-21 18:01:00,2.31679,2.31717,2.3163,2.31688,309500000.0
2005-06-21 18:02:00,2.317,2.31787,2.31677,2.31692,353499999.0
2005-06-21 18:03:00,2.31706,2.31729,2.31619,2.31648,498700001.0
2005-06-21 18:04:00,2.31708,2.31719,2.31632,2.31697,272300000.0
2005-06-21 18:05:00,2.31703,2.31718,2.31644,2.3171,208000000.0
2005-06-21 18:06:00,2.3173,2.31743,2.31659,2.31679,403900000.0
2005-06-21 18:07:00,2.31692,2.31702,2.31645,2.31695,417700000.0
2005-06-21 18:08:00,2.31656,2.31715,2.31632,2.31671,423999999.0
2005-06-21 18:09:00,2.3166,2.31734,2.31644,2.3171,271300000.0
2005-06-21 18:10:00,2.31705,2.31742,2.31664,2.31689,304200001.0
2005-06-21 18:11:00,2.31693,2.31723,2.31647,2.3167,214100000.0
2005-06-21 18:12:00,2.31744,2.31744,2.31668,2.3172,181300000.0
2005-06-21 18:13:00,2.31693,2.31728,2.31642,2.31681,158800000.0
2005-06-21 18:14:00,2.31684,2.31686,2.31606,2.31634,294700000.0
2005-06-21 18:15:00,2.31646,2.3169,2.3159,2.31621,334600002.0
2005-06-21 18:16:00,2.31642,2.31681,2.31595,2.31665,343300000.0
2005-06-21 18:17:00,2.31686,2.31846,2.31679,2.31812,190900000.0
2005-06-21 18:18:00,2.31857,2.31865,2.31769,2.31815,176200000.0
2005-06-21 18:19:00,2.31804,2.3184,2.31768,2.31826,305700000.0
2005-06-21 18:20:00,2.31821,2.31877,2.31769,2.31857,182300000.0
2005-06-21 18:21:00,2.31836,2.3187,2.31739,2.31817,257200000.0
2005-06-21 18:22:00,2.31836,2.31856,2.31763,2.31815,243599998.0
2005-06-21 18:23:00,2.31834,2.31845,2.31762,2.31824,321800000.0
2005-06-21 18:24:00,2.3182,2.31859,2.31772,2.31833,380899999.0
2005-06-21 18:25:00,2.31823,2.31845,2.31768,2.31819,323400000.0
2005-06-21 18:26:00,2.31794,2.31831,2.31738,2.31813,308599998.0
2005-06-21 18:27:00,2.31787,2.31838,2.31758,2.31805,278900000.0
2005-06-21 18:28:00,2.31793,2.3184,2.3176,2.31801,223100000.0
2005-06-21 18:29:00,2.31792,2.31842,2.31769,2.31795,250500000.0
2005-06-21 18:30:00,2.31804,2.31862,2.31741,2.31767,278000000.0
2005-06-21 18:31:00,2.31815,2.31884,2.31778,2.31793,186300000.0
2005-06-21 18:32:00,2.31809,2.3183,2.31727,2.31757,208000000.0
2005-06-21 18:33:00,2.31756,2.31794,2.31694,2.3174,259900000.0
2005-06-21 18:34:00,2.31747,2.31824,2.3173,2.31781,369800000.0
2005-06-21 18:35:00,2.318,2.31811,2.3174,2.31782,180299999.0
2005-06-21 18:36:00,2.31771,2.31806,2.31755,2.31785,81700000.0
2005-06-21 18:37:00,2.31779,2.31812,2.31719,2.31722,94400001.0
2005-06-21 18:38:00,2.31721,2.31776,2.31687,2.31722,96900000.0
2005-06-21 18:39:00,2.31744,2.31812,2.31686,2.31781,145500000.0
2005-06-21 18:40:00,2.31789,2.31789,2.31698,2.317,202300000.0
2005-06-21 18:41:00,2.31707,2.31775,2.31658,2.31751,174200000.0
2005-06-21 18:42:00,2.31772,2.31791,2.31698,2.31737,83700000.0
2005-06-21 18:43:00,2.3174,2.31749,2.31693,2.3174,75200000.0
2005-06-21 18:44:00,2.3175,2.31769,2.31687,2.31716,129600000.0
2005-06-21 18:45:00,2.31716,2.31731,2.31681,2.31691,84500000.0
2005-06-21 18:46:00,2.31675,2.3171,2.31643,2.31643,45400000.0
2005-06-21 18:47:00,2.31646,2.317,2.31646,2.31684,30000000.0
2005-06-21 18:48:00,2.31664,2.31685,2.31618,2.31635,82500001.0
2005-06-21 18:49:00,2.31735,2.31739,2.31633,2.3164,30500000.0
2005-06-21 18:50:00,2.31665,2.31682,2.31607,2.31642,25200000.0
2005-06-21 18:51:00,2.31674,2.31709,2.31612,2.31664,167799999.0
2005-06-21 18:52:00,2.31672,2.31693,2.31619,2.31619,154000000.0
2005-06-21 18:53:00,2.31644,2.31731,2.31636,2.31671,131700000.0
2005-06-21 18:54:00,2.31654,2.31718,2.31619,2.3166,130700000.0
2005-06-21 18:55:00,2.31683,2.31704,2.31639,2.31679,145700001.0
2005-06-21 18:56:00,2.31697,2.31708,2.31659,2.31673,27900000.0
2005-06-21 18:57:00,2.31707,2.31729,2.3163,2.3166,86400000.0
2005-06-21 18:58:00,2.31678,2.31702,2.31632,2.31676,230300001.0
2005-06-21 18:59:00,2.31688,2.31689,2.3162,2.31623,191400000.0
2005-06-21 19:00:00,2.31688,2.3169,2.31616,2.3169,79200000.0
2005-06-21 19:01:00,2.31689,2.31689,2.31626,2.31647,28300000.0
2005-06-21 19:02:00,2.31668,2.31704,2.31628,2.3168,152100000.0
2005-06-21 19:03:00,2.31675,2.31697,2.31638,2.31657,89000000.0
2005-06-21 19:04:00,2.3166,2.31701,2.31631,2.31678,37200000.0
2005-06-21 19:05:00,2.31743,2.31743,2.31649,2.31662,46000000.0
2005-06-21 19:06:00,2.31668,2.31681,2.31575,2.31578,237400000.0
2005-06-21 19:07:00,2.31588,2.31659,2.31584,2.31597,114000000.0
2005-06-21 19:08:00,2.31615,2.3166,2.31576,2.31618,270800000.0
2005-06-21 19:09:00,2.31625,2.31683,2.31575,2.31647,114800000.0
2005-06-21 19:10:00,2.31663,2.31684,2.31609,2.31648,67900000.0
2005-06-21 19:11:00,2.31667,2.31686,2.31546,2.31612,73500000.0
2005-06-21 19:12:00,2.31635,2.31655,2.31562,2.31575,34500000.0
2005-06-21 19:13:00,2.31626,2.31667,2.31613,2.31652,121300000.0
2005-06-21 19:14:00,2.31622,2.31659,2.31552,2.31575,108500000.0
2005-06-21 19:15:00,2.31582,2.31646,2.31563,2.31623,128700000.0
2005-06-21 19:16:00,2.31625,2.31628,2.31551,2.31569,24200000.0
2005-06-21 19:17:00,2.31638,2.31638,2.31566,2.31583,72200000.0
2005-06-21 19:18:00,2.31585,2.31614,2.31559,2.31605,108300001.0
2005-06-21 19:19:00,2.31579,2.31626,2.31517,2.31563,91900000.0
2005-06-21 19:20:00,2.31587,2.31622,2.31519,2.31563,145700000.0
2005-06-21 19:21:00,2.31565,2.3163,2.3152,2.31572,95000000.0
2005-06-21 19:22:00,2.31586,2.3162,2.31514,2.31517,47400000.0
2005-06-21 19:23:00,2.315,2.3159,2.31475,2.31517,156000000.0
2005-06-21 19:24:00,2.31515,2.31549,2.31485,2.31539,79500000.0
2005-06-21 19:25:00,2.3155,2.31589,2.31497,2.31556,65900000.0
2005-06-21 19:26:00,2.31543,2.31572,2.31488,2.31554,140600000.0
2005-06-21 19:27:00,2.31543,2.3159,2.31508,2.31536,112800000.0
2005-06-21 19:28:00,2.31514,2.31568,2.31484,2.315,74500000.0
2005-06-21 19:29:00,2.31512,2.31552,2.31463,2.31532,93000000.0
2005-06-21 19:30:00,2.31558,2.31584,2.31526,2.31548,182800000.0
2005-06-21 19:31:00,2.31512,2.31523,2.31442,2.31444,54600000.0
2005-06-21 19:32:00,2.31499,2.31562,2.31482,2.31502,134000000.0
2005-06-21 19:33:00,2.31533,2.31544,2.31496,2.31508,73700000.0
2005-06-21 19:34:00,2.31536,2.31561,2.31448,2.31462,113500000.0
2005-06-21 19:35:00,2.31529,2.31571,2.31487,2.31493,152200000.0
2005-06-21 19:36:00,2.31495,2.31532,2.31469,2.31469,119800000.0
2005-06-21 19:37:00,2.31513,2.31537,2.31487,2.31517,43800000.0
2005-06-21 19:38:00,2.31515,2.31553,2.31508,2.31544,35700000.0
2005-06-21 19:39:00,2.3154,2.31554,2.31488,2.31495,47600000.0
2005-06-21 19:40:00,2.31525,2.31555,2.31484,2.31498,95800001.0
2005-06-21 19:41:00,2.31469,2.31507,2.31415,2.31415,85800000.0
2005-06-21 19:42:00,2.31479,2.31517,2.31427,2.31462,100500000.0
2005-06-21 19:43:00,2.31436,2.31524,2.31436,2.31512,24800000.0
2005-06-21 19:44:00,2.31497,2.31533,2.31445,2.31465,72000000.0
2005-06-21 19:45:00,2.31514,2.31537,2.31501,2.31517,38600000.0
2005-06-21 19:46:00,2.31542,2.31576,2.3149,2.3149,78200000.0
2005-06-21 19:47:00,2.31557,2.31587,2.31536,2.31574,32000000.0
2005-06-21 19:48:00,2.31606,2.31625,2.31497,2.31568,54900000.0
2005-06-21 19:49:00,2.3157,2.31582,2.31459,2.31528,90900000.0
2005-06-21 19:50:00,2.31556,2.31558,2.31458,2.31542,59200000.0
2005-06-21 19:51:00,2.31556,2.31577,2.31489,2.31521,99700000.0
2005-06-21 19:52:00,2.31542,2.31569,2.31473,2.31473,57500000.0
2005-06-21 19:53:00,2.315,2.31536,2.31477,2.31521,22400000.0
2005-06-21 19:54:00,2.31546,2.31576,2.31499,2.31533,60000000.0
2005-06-21 19:55:00,2.31564,2.31593,2.31543,2.3156,31100000.0
2005-06-21 19:56:00,2.31561,2.31586,2.31497,2.31557,84400000.0
2005-06-21 19:57:00,2.31565,2.31591,2.31526,2.31546,134600000.0
2005-06-21 19:58:00,2.31583,2.31583,2.31505,2.3157,96200000.0
2005-06-21 19:59:00,2.31555,2.31576,2.31501,2.31515,98900000.0
2005-06-21 20:00:00,2.31587,2.31645,2.31567,2.31645,83700000.0
2005-06-21 20:01:00,2.31664,2.31688,2.31594,2.31625,83800000.0
2005-06-21 20:02:00,2.31647,2.31667,2.31592,2.31592,46000000.0
2005-06-21 20:03:00,2.31616,2.31651,2.31595,2.31644,48299999.0
2005-06-21 20:04:00,2.31635,2.31661,2.31614,2.31647,27000000.0
2005-06-21 20:05:00,2.31623,2.31673,2.31611,2.31647,23900000.0
2005-06-21 20:06:00,2.31643,2.31671,2.31628,2.31645,40100000.0
2005-06-21 20:07:00,2.31647,2.31647,2.31579,2.31637,31000000.0
2005-06-21 20:08:00,2.31625,2.31685,2.31577,2.31621,104900000.0
2005-06-21 20:09:00,2.31644,2.31655,2.31602,2.31609,44100000.0
2005-06-21 20:10:00,2.31648,2.31649,2.316,2.31615,66800000.0
2005-06-21 20:11:00,2.31647,2.31671,2.31608,2.31634,69600000.0
2005-06-21 20:12:00,2.31648,2.31687,2.31584,2.31637,184800000.0
2005-06-21 20:13:00,2.3164,2.31664,2.31601,2.31638,163000000.0
2005-06-21 20:14:00,2.31648,2.31653,2.31584,2.3161,80300000.0
2005-06-21 20:15:00,2.31611,2.31657,2.31574,2.31574,243500000.0
2005-06-21 20:16:00,2.31661,2.31661,2.31592,2.31638,131700000.0
2005-06-21 20:17:00,2.3163,2.31652,2.31617,2.3165,43300000.0
2005-06-21 20:18:00,2.31643,2.31668,2.31596,2.3166,109700000.0
2005-06-21 20:19:00,2.31645,2.31682,2.31601,2.31665,142699999.0
2005-06-21 20:20:00,2.31723,2.31723,2.3159,2.31659,245400000.0
2005-06-21 20:21:00,2.31634,2.31657,2.31605,2.31634,95700000.0
2005-06-21 20:22:00,2.31642,2.31643,2.31572,2.3163,110700000.0
2005-06-21 20:23:00,2.31609,2.31646,2.31557,2.31623,155300000.0
2005-06-21 20:24:00,2.3164,2.31678,2.31586,2.31678,59700000.0
2005-06-21 20:25:00,2.31653,2.31698,2.31578,2.3165,189300000.0
2005-06-21 20:26:00,2.3168,2.31708,2.31625,2.31652,151500000.0
2005-06-21 20:27:00,2.31621,2.31681,2.31616,2.31645,100900000.0
2005-06-21 20:28:00,2.31632,2.31642,2.31589,2.31614,229500000.0
2005-06-21 20:29:00,2.31618,2.31631,2.31517,2.31597,157500000.0
2005-06-21 20:30:00,2.31603,2.31639,2.31546,2.31575,324600000.0
2005-06-21 20:31:00,2.31582,2.31639,2.31565,2.31593,175900000.0
2005-06-21 20:32:00,2.31594,2.31644,2.31541,2.31562,333200000.0
2005-06-21 20:33:00,2.31559,2.31624,2.31545,2.31577,73400000.0
2005-06-21 20:34:00,2.31553,2.31584,2.31526,2.31543,62300000.0
2005-06-21 20:35:00,2.31541,2.31592,2.31497,2.31547,40900000.0
2005-06-21 20:36:00,2.31542,2.31587,2.31508,2.31541,60900000.0
2005-06-21 20:37:00,2.31516,2.31594,2.31516,2.31572,114400000.0
2005-06-21 20:38:00,2.31614,2.31614,2.31524,2.31574,165599999.0
2005-06-21 20:39:00,2.31564,2.31615,2.31558,2.316,135300000.0
2005-06-21 20:40:00,2.31633,2.31637,2.31578,2.31584,144799999.0
2005-06-21 20:41:00,2.31595,2.31665,2.31575,2.31645,132900000.0
2005-06-21 20:42:00,2.31652,2.31666,2.31583,2.31606,60800000.0
2005-06-21 20:43:00,2.31604,2.31636,2.31514,2.31616,88100000.0
2005-06-21 20:44:00,2.31633,2.31669,2.31594,2.31642,192600000.0
2005-06-21 20:45:00,2.31663,2.31699,2.31599,2.31699,68900000.0
2005-06-21 20:46:00,2.31657,2.31681,2.31629,2.31649,41800000.0
2005-06-21 20:47:00,2.31618,2.31661,2.31567,2.31639,179000000.0
2005-06-21 20:48:00,2.31635,2.31657,2.31594,2.31633,221899999.0
2005-06-21 20:49:00,2.31626,2.31662,2.31582,2.31618,125200000.0
2005-06-21 20:50:00,2.31603,2.3165,2.31592,2.31633,161500000.0
2005-06-21 20:51:00,2.31635,2.31651,2.3157,2.31629,100999999.0
2005-06-21 20:52:00,2.31628,2.31651,2.31556,2.31597,174400000.0
2005-06-21 20:53:00,2.3162,2.31634,2.31584,2.31596,210300000.0
2005-06-21 20:54:00,2.31628,2.31639,2.31572,2.31605,180899999.0
2005-06-21 20:55:00,2.31604,2.31635,2.31576,2.3163,40399999.0
2005-06-21 20:56:00,2.31627,2.31644,2.31595,2.31606,238500000.0
2005-06-21 20:57:00,2.31606,2.31649,2.31594,2.31634,355900000.0
2005-06-21 20:58:00,2.31628,2.31665,2.31603,2.31653,224300000.0
2005-06-21 20:59:00,2.31658,2.31664,2.31585,2.31631,213700000.0
2005-06-21 21:00:00,2.31618,2.31646,2.31567,2.3162,216700000.0
2005-06-21 21:01:00,2.31617,2.31635,2.31569,2.31608,329900000.0
2005-06-21 21:02:00,2.31623,2.31623,2.31554,2.316,89899999.0
2005-06-21 21:03:00,2.31606,2.3163,2.31539,2.31578,101200000.0
2005-06-21 21:04:00,2.31554,2.31602,2.31507,2.31602,62700000.0
2005-06-21 21:05:00,2.31593,2.31627,2.3155,2.31627,50400000.0
2005-06-21 21:06:00,2.31616,2.31625,2.31553,2.31597,68900000.0
2005-06-21 21:07:00,2.31592,2.31617,2.31563,2.31596,41200000.0
2005-06-21 21:08:00,2.31635,2.31656,2.316,2.31639,32400000.0
2005-06-21 21:09:00,2.31662,2.31669,2.31606,2.31606,32100000.0
2005-06-21 21:10:00,2.31584,2.31652,2.3154,2.31613,81300000.0
2005-06-21 21:11:00,2.3162,2.31637,2.31564,2.31579,139500000.0
2005-06-21 21:12:00,2.31615,2.31628,2.31589,2.31615,34300000.0
2005-06-21 21:13:00,2.31628,2.3166,2.31573,2.31617,125200000.0
2005-06-21 21:14:00,2.31651,2.31651,2.31538,2.31608,139800000.0
2005-06-21 21:15:00,2.31643,2.31649,2.31566,2.31628,140100000.0
2005-06-21 21:16:00,2.31628,2.31663,2.31505,2.31557,107900000.0
2005-06-21 21:17:00,2.31634,2.31666,2.31567,2.31602,130800000.0
2005-06-21 21:18:00,2.31589,2.31644,2.31538,2.31617,154200000.0
2005-06-21 21:19:00,2.31629,2.31646,2.31591,2.31622,99200001.0
2005-06-21 21:20:00,2.31625,2.31659,2.31538,2.31612,219300000.0
2005-06-21 21:21:00,2.3161,2.31652,2.3155,2.31647,247000000.0
2005-06-21 21:22:00,2.31644,2.31651,2.31557,2.31586,134100000.0
2005-06-21 21:23:00,2.31595,2.31657,2.31559,2.31624,100200000.0
2005-06-21 21:24:00,2.31615,2.31649,2.31572,2.31649,81100000.0
2005-06-21 21:25:00,2.31635,2.31659,2.31614,2.31643,49700000.0
2005-06-21 21:26:00,2.3163,2.3167,2.316,2.3167,29200000.0
2005-06-21 21:27:00,2.31663,2.31663,2.31569,2.31625,50200000.0
2005-06-21 21:28:00,2.31682,2.31682,2.31547,2.31605,78700000.0
2005-06-21 21:29:00,2.31662,2.31669,2.31565,2.31565,61700000.0
2005-06-21 21:30:00,2.31624,2.3163,2.31588,2.31597,26500000.0
2005-06-21 21:31:00,2.3162,2.31643,2.31584,2.31636,65600000.0
2005-06-21 21:32:00,2.31645,2.31673,2.31592,2.31641,191600000.0
2005-06-21 21:33:00,2.31641,2.3169,2.31573,2.31646,62000000.0
2005-06-21 21:34:00,2.31622,2.31656,2.31588,2.31636,177700000.0
2005-06-21 21:35:00,2.31634,2.31648,2.31567,2.31567,50800000.0
2005-06-21 21:36:00,2.31603,2.31609,2.31556,2.31572,23700000.0
2005-06-21 21:37:00,2.31565,2.31617,2.31536,2.31614,58400000.0
2005-06-21 21:38:00,2.31627,2.31649,2.31594,2.31647,60100000.0
2005-06-21 21:39:00,2.31671,2.31684,2.31569,2.31645,33200000.0
2005-06-21 21:40:00,2.31707,2.31707,2.31604,2.31604,45800000.0
2005-06-21 21:41:00,2.31614,2.31654,2.31596,2.31647,32700000.0
2005-06-21 21:42:00,2.31632,2.3165,2.31588,2.31631,138400000.0
2005-06-21 21:43:00,2.31619,2.31633,2.31551,2.31593,96700000.0
2005-06-21 21:44:00,2.31631,2.31631,2.315,2.31538,112999999.0
2005-06-21 21:45:00,2.31535,2.31588,2.31508,2.31508,74100000.0
2005-06-21 21:46:00,2.31547,2.31615,2.31536,2.31602,80900000.0
2005-06-21 21:47:00,2.31613,2.31637,2.31559,2.31575,156600000.0
2005-06-21 21:48:00,2.31589,2.31602,2.31567,2.31567,42600000.0
2005-06-21 21:49:00,2.31577,2.31631,2.31567,2.31574,97600000.0
2005-06-21 21:50:00,2.31595,2.31602,2.31534,2.31572,42000000.0
2005-06-21 21:51:00,2.31582,2.316,2.31545,2.3157,35300000.0
2005-06-21 21:52:00,2.3153,2.31581,2.31497,2.3157,121699999.0
2005-06-21 21:53:00,2.31514,2.31566,2.3149,2.31554,47800000.0
2005-06-21 21:54:00,2.31516,2.31536,2.31475,2.31484,39900000.0
2005-06-21 21:55:00,2.31515,2.31547,2.31465,2.31535,66800000.0
2005-06-21 21:56:00,2.31498,2.31555,2.31449,2.31514,55100000.0
2005-06-21 21:57:00,2.3153,2.31551,2.31481,2.31494,29000000.0
2005-06-21 21:58:00,2.3149,2.31541,2.3147,2.31539,64699999.0
2005-06-21 21:59:00,2.31522,2.31526,2.3145,2.31502,162700000.0
2005-06-21 22:00:00,2.31517,2.31549,2.31448,2.31521,80100000.0
2005-06-21 22:01:00,2.31529,2.31538,2.3147,2.3149,31600000.0
2005-06-21 22:02:00,2.31473,2.31545,2.31454,2.31454,96900000.0
2005-06-21 22:03:00,2.31478,2.31526,2.31478,2.31518,46100000.0
2005-06-21 22:04:00,2.31465,2.31531,2.31448,2.31531,101700000.0
2005-06-21 22:05:00,2.31532,2.31541,2.31477,2.3154,79700001.0
2005-06-21 22:06:00,2.31525,2.31537,2.31494,2.31506,19200000.0
2005-06-21 22:07:00,2.3148,2.31522,2.31467,2.31509,24000000.0
2005-06-21 22:08:00,2.31456,2.31541,2.31456,2.31541,26100000.0
2005-06-21 22:09:00,2.31508,2.3154,2.31485,2.31519,58700000.0
2005-06-21 22:10:00,2.31511,2.31524,2.31483,2.31494,46700000.0
2005-06-21 22:11:00,2.3148,2.31511,2.31452,2.31452,43100000.0
2005-06-21 22:12:00,2.31511,2.31535,2.3144,2.31519,71300000.0
2005-06-21 22:13:00,2.31487,2.31519,2.3147,2.31519,50100000.0
2005-06-21 22:14:00,2.31524,2.31544,2.31498,2.31544,37600000.0
2005-06-21 22:15:00,2.31488,2.31551,2.31459,2.3149,134200000.0
2005-06-21 22:16:00,2.31516,2.3152,2.31466,2.31504,123000000.0
2005-06-21 22:17:00,2.31487,2.31522,2.31476,2.31487,41000000.0
2005-06-21 22:18:00,2.31473,2.31534,2.31468,2.31498,29000000.0
2005-06-21 22:19:00,2.31525,2.3155,2.31489,2.31516,53500000.0
2005-06-21 22:20:00,2.31517,2.3154,2.31477,2.31506,34300000.0
2005-06-21 22:21:00,2.3151,2.31514,2.31454,2.31506,32200000.0
2005-06-21 22:22:00,2.31489,2.31539,2.31473,2.3149,119100000.0
2005-06-21 22:23:00,2.3147,2.31482,2.3142,2.31452,60900000.0
2005-06-21 22:24:00,2.31526,2.3153,2.31448,2.31468,32800000.0
2005-06-21 22:25:00,2.31474,2.31481,2.31419,2.31449,42200000.0
2005-06-21 22:26:00,2.31483,2.31501,2.31442,2.31443,56000001.0
2005-06-21 22:27:00,2.3142,2.31496,2.31403,2.31496,22000000.0
2005-06-21 22:28:00,2.3145,2.31477,2.31428,2.31434,39999999.0
2005-06-21 22:29:00,2.31411,2.31469,2.3139,2.31455,149900000.0
2005-06-21 22:30:00,2.31475,2.31491,2.31414,2.31452,92500000.0
2005-06-21 22:31:00,2.31443,2.31492,2.31424,2.31465,36800000.0
2005-06-21 22:32:00,2.31462,2.31485,2.31436,2.31454,46200000.0
2005-06-21 22:33:00,2.31442,2.31505,2.31434,2.31458,38000000.0
2005-06-21 22:34:00,2.31441,2.31499,2.31422,2.31461,72200000.0
2005-06-21 22:35:00,2.31471,2.31487,2.314,2.31442,46400000.0
2005-06-21 22:36:00,2.31501,2.31501,2.31422,2.31429,22000000.0
2005-06-21 22:37:00,2.31456,2.31486,2.31446,2.31469,27100000.0
2005-06-21 22:38:00,2.31454,2.31489,2.31435,2.31449,39100000.0
2005-06-21 22:39:00,2.3146,2.31501,2.31423,2.31495,32300000.0
2005-06-21 22:40:00,2.31493,2.31493,2.3142,2.3145,35200000.0
2005-06-21 22:41:00,2.31477,2.31494,2.31435,2.31447,46500000.0
2005-06-21 22:42:00,2.31473,2.31493,2.31448,2.3148,63599999.0
2005-06-21 22:43:00,2.31489,2.31512,2.31418,2.315,152600001.0
2005-06-21 22:44:00,2.3146,2.31516,2.31457,2.3146,63700000.0
2005-06-21 22:45:00,2.31449,2.31505,2.31444,2.31492,52500000.0
2005-06-21 22:46:00,2.31496,2.3153,2.31464,2.31484,104200000.0
2005-06-21 22:47:00,2.31476,2.31525,2.31473,2.31525,39800000.0
2005-06-21 22:48:00,2.31463,2.31516,2.31443,2.31502,60500000.0
2005-06-21 22:49:00,2.31477,2.3154,2.31472,2.31497,60900000.0
2005-06-21 22:50:00,2.31505,2.31543,2.31488,2.31516,32800000.0
2005-06-21 22:51:00,2.315,2.31518,2.31446,2.31488,62700000.0
2005-06-21 22:52:00,2.31492,2.31531,2.31466,2.31466,43400000.0
2005-06-21 22:53:00,2.31459,2.3151,2.3145,2.31473,40600000.0
2005-06-21 22:54:00,2.31493,2.31503,2.31427,2.3148,18800000.0
2005-06-21 22:55:00,2.31436,2.31518,2.31436,2.31518,34300000.0
2005-06-21 22:56:00,2.3151,2.31519,2.3147,2.31504,35400000.0
2005-06-21 22:57:00,2.31471,2.31544,2.31471,2.31532,31600000.0
2005-06-21 22:58:00,2.31478,2.31551,2.31478,2.31511,21500000.0
2005-06-21 22:59:00,2.31455,2.31531,2.31451,2.31527,41500000.0
2005-06-21 23:00:00,2.3155,2.3155,2.31468,2.31481,30600000.0
2005-06-21 23:01:00,2.31507,2.3155,2.31487,2.31538,22000000.0
2005-06-21 23:02:00,2.31574,2.31587,2.31528,2.31579,27200000.0
2005-06-21 23:03:00,2.31547,2.31562,2.31426,2.31469,41600000.0
2005-06-21 23:04:00,2.31477,2.31513,2.31405,2.31513,45500000.0
2005-06-21 23:05:00,2.31491,2.31561,2.3147,2.31552,43800000.0
2005-06-21 23:06:00,2.31517,2.31573,2.31502,2.31563,36000000.0
2005-06-21 23:07:00,2.31577,2.31577,2.31464,2.31487,31400000.0
2005-06-21 23:08:00,2.31502,2.31532,2.3149,2.31501,50900000.0
2005-06-21 23:09:00,2.31527,2.31561,2.31507,2.31561,35700000.0
2005-06-21 23:10:00,2.31598,2.31618,2.31518,2.31551,27200000.0
2005-06-21 23:11:00,2.31575,2.31592,2.31526,2.31548,39700000.0
2005-06-21 23:12:00,2.31572,2.31589,2.31517,2.31533,30900000.0
2005-06-21 23:13:00,2.31548,2.31567,2.31531,2.31564,30400000.0
2005-06-21 23:14:00,2.31577,2.31577,2.31519,2.3155,25400000.0
2005-06-21 23:15:00,2.31565,2.31587,2.31547,2.31554,27200000.0
2005-06-21 23:16:00,2.3157,2.31578,2.31527,2.31527,39400000.0
2005-06-21 23:17:00,2.31521,2.31558,2.31505,2.31526,21100000.0
2005-06-21 23:18:00,2.3154,2.31561,2.31502,2.31549,30900000.0
2005-06-21 23:19:00,2.31599,2.31599,2.31511,2.3154,47800000.0
2005-06-21 23:20:00,2.3154,2.31556,2.31482,2.31512,22300000.0
2005-06-21 23:21:00,2.31511,2.31593,2.31507,2.31587,31700000.0
2005-06-21 23:22:00,2.31595,2.31595,2.31522,2.31558,24600000.0
2005-06-21 23:23:00,2.31582,2.31582,2.31486,2.31497,18300000.0
2005-06-21 23:24:00,2.31483,2.31535,2.31466,2.31535,23800000.0
2005-06-21 23:25:00,2.31545,2.31576,2.31518,2.31568,29300000.0
2005-06-21 23:26:00,2.31535,2.31578,2.31507,2.31578,24800000.0
2005-06-21 23:27:00,2.31563,2.31607,2.31528,2.31607,31500000.0
2005-06-21 23:28:00,2.31592,2.31606,2.31473,2.31473,31000000.0
2005-06-21 23:29:00,2.31473,2.31554,2.31473,2.31517,45900000.0
2005-06-21 23:30:00,2.31492,2.31525,2.31435,2.31525,35900000.0
2005-06-21 23:31:00,2.31519,2.31539,2.31476,2.31504,45500000.0
2005-06-21 23:32:00,2.31549,2.31549,2.31485,2.31485,39700000.0
2005-06-21 23:33:00,2.31506,2.31525,2.31458,2.31477,43600000.0
2005-06-21 23:34:00,2.31486,2.31491,2.31435,2.31435,40600000.0
2005-06-21 23:35:00,2.31455,2.315,2.31448,2.31478,45800000.0
2005-06-21 23:36:00,2.31491,2.31516,2.31464,2.31483,35200000.0
2005-06-21 23:37:00,2.31495,2.31526,2.31439,2.31458,73600000.0
2005-06-21 23:38:00,2.31437,2.31478,2.31436,2.31441,28700000.0
2005-06-21 23:39:00,2.31456,2.31482,2.31426,2.31462,35800000.0
2005-06-21 23:40:00,2.31537,2.31538,2.31443,2.31463,50300000.0
2005-06-21 23:41:00,2.31437,2.31479,2.3139,2.3139,33700000.0
2005-06-21 23:42:00,2.31392,2.31425,2.31376,2.31397,29900000.0
2005-06-21 23:43:00,2.31391,2.31433,2.31384,2.31426,50100000.0
2005-06-21 23:44:00,2.31403,2.3147,2.31396,2.31459,47000000.0
2005-06-21 23:45:00,2.31459,2.31464,2.31389,2.3142,32800000.0
2005-06-21 23:46:00,2.31393,2.31444,2.31372,2.31402,38500000.0
2005-06-21 23:47:00,2.31431,2.31446,2.31375,2.31404,36000000.0
2005-06-21 23:48:00,2.31455,2.31462,2.31394,2.31414,44700000.0
2005-06-21 23:49:00,2.31396,2.31457,2.31388,2.31444,23600000.0
2005-06-21 23:50:00,2.31467,2.31467,2.3138,2.31417,34700000.0
2005-06-21 23:51:00,2.3141,2.31453,2.3139,2.31425,41000000.0
2005-06-21 23:52:00,2.31427,2.31464,2.31406,2.31448,34100000.0
2005-06-21 23:53:00,2.31414,2.3146,2.31407,2.31417,25800000.0
2005-06-21 23:54:00,2.31442,2.31459,2.31377,2.31401,35200000.0
2005-06-21 23:55:00,2.3146,2.31474,2.31391,2.31391,25400000.0
2005-06-21 23:56:00,2.31435,2.31464,2.31404,2.3141,25500000.0
2005-06-21 23:57:00,2.31423,2.31482,2.314,2.31482,58300000.0
2005-06-21 23:58:00,2.31437,2.31498,2.31437,2.31498,15200000.0
2005-06-21 23:59:00,2.31485,2.31485,2.31411,2.31445,22800000.0
2005-06-22 00:00:00,2.3144,2.31508,2.31431,2.31467,33600000.0
2005-06-22 00:01:00,2.3152,2.31606,2.31484,2.31606,28900000.0
2005-06-22 00:02:00,2.31499,2.31599,2.31489,2.31573,37200000.0
2005-06-22 00:03:00,2.31505,2.31574,2.31502,2.31569,19600000.0
2005-06-22 00:04:00,2.31569,2.31576,2.31495,2.31523,43800000.0
2005-06-22 00:05:00,2.31547,2.31548,2.31462,2.31478,45700000.0
2005-06-22 00:06:00,2.3147,2.31558,2.31456,2.31545,49400000.0
2005-06-22 00:07:00,2.31536,2.31537,2.31459,2.31466,37100000.0
2005-06-22 00:08:00,2.31465,2.31534,2.31461,2.31464,28300000.0
2005-06-22 00:09:00,2.31524,2.31543,2.31469,2.31533,53100000.0
2005-06-22 00:10:00,2.31562,2.3157,2.31452,2.31452,17100000.0
2005-06-22 00:11:00,2.31517,2.31535,2.31447,2.315,38100000.0
2005-06-22 00:12:00,2.3152,2.31556,2.31482,2.31522,24200000.0
2005-06-22 00:13:00,2.31512,2.31512,2.31476,2.31482,22900000.0
2005-06-22 00:14:00,2.31479,2.31496,2.31441,2.31463,27400000.0
2005-06-22 00:15:00,2.31478,2.31505,2.31442,2.31505,35600000.0
2005-06-22 00:16:00,2.31477,2.31503,2.31442,2.31467,19400000.0
2005-06-22 00:17:00,2.31439,2.31513,2.31419,2.31502,50300000.0
2005-06-22 00:18:00,2.31514,2.31516,2.31446,2.31503,43800000.0
2005-06-22 00:19:00,2.31513,2.31513,2.31423,2.31423,25800000.0
2005-06-22 00:20:00,2.31446,2.31449,2.31404,2.31432,43500000.0
2005-06-22 00:21:00,2.31479,2.31482,2.31417,2.31437,32100000.0
2005-06-22 00:22:00,2.31442,2.31466,2.31413,2.31466,14800000.0
2005-06-22 00:23:00,2.31459,2.31459,2.31417,2.3143,50400000.0
2005-06-22 00:24:00,2.31383,2.31462,2.31362,2.31415,24400000.0
2005-06-22 00:25:00,2.31419,2.31434,2.31395,2.31423,48900000.0
2005-06-22 00:26:00,2.31454,2.31467,2.31411,2.31435,44200000.0
2005-06-22 00:27:00,2.31384,2.31421,2.31357,2.31366,37400000.0
2005-06-22 00:28:00,2.31442,2.31442,2.31343,2.31343,27800000.0
2005-06-22 00:29:00,2.31373,2.31424,2.31369,2.31375,44700000.0
2005-06-22 00:30:00,2.3143,2.3145,2.31381,2.31419,43800000.0
2005-06-22 00:31:00,2.3144,2.31447,2.31352,2.31394,29100000.0
2005-06-22 00:32:00,2.31417,2.31448,2.31387,2.31403,60500000.0
2005-06-22 00:33:00,2.31412,2.31426,2.31357,2.31377,37100000.0
2005-06-22 00:34:00,2.31409,2.31422,2.31342,2.31372,32800000.0
2005-06-22 00:35:00,2.31368,2.31402,2.31362,2.31375,41700000.0
2005-06-22 00:36:00,2.3136,2.31384,2.31335,2.31345,41600000.0
2005-06-22 00:37:00,2.3137,2.31388,2.31333,2.31388,73500000.0
2005-06-22 00:38:00,2.31355,2.31375,2.31326,2.31367,40300000.0
2005-06-22 00:39:00,2.31371,2.31377,2.3132,2.31335,47800000.0
2005-06-22 00:40:00,2.31349,2.31372,2.3132,2.31353,32300000.0
2005-06-22 00:41:00,2.31412,2.31412,2.31344,2.31355,28800000.0
2005-06-22 00:42:00,2.31361,2.31392,2.31349,2.31365,29400000.0
2005-06-22 00:43:00,2.3133,2.31398,2.3133,2.31374,26200000.0
2005-06-22 00:44:00,2.31398,2.31423,2.31361,2.31402,27000000.0
2005-06-22 00:45:00,2.31387,2.31399,2.31355,2.31372,42700000.0
2005-06-22 00:46:00,2.31385,2.31414,2.31366,2.31366,22800000.0
2005-06-22 00:47:00,2.31399,2.31409,2.31352,2.31363,50500000.0
2005-06-22 00:48:00,2.31345,2.31391,2.31325,2.31356,28400000.0
2005-06-22 00:49:00,2.31342,2.31369,2.31315,2.31323,20500000.0
2005-06-22 00:50:00,2.31329,2.31409,2.31329,2.31398,37300000.0
2005-06-22 00:51:00,2.31376,2.31401,2.31355,2.31373,37500000.0
2005-06-22 00:52:00,2.31366,2.3139,2.31315,2.31315,36800000.0
2005-06-22 00:53:00,2.31381,2.31381,2.31326,2.31353,55900000.0
2005-06-22 00:54:00,2.31389,2.31401,2.31356,2.31364,42100000.0
2005-06-22 00:55:00,2.31351,2.31434,2.31351,2.31422,23300000.0
2005-06-22 00:56:00,2.31394,2.3141,2.3137,2.31399,26900000.0
2005-06-22 00:57:00,2.31414,2.31444,2.31377,2.31435,36700000.0
2005-06-22 00:58:00,2.314,2.31455,2.31385,2.31405,38900000.0
2005-06-22 00:59:00,2.31381,2.31458,2.31369,2.31433,27200000.0
2005-06-22 01:00:00,2.31457,2.31459,2.31422,2.31433,42100000.0
2005-06-22 01:01:00,2.31416,2.31474,2.31409,2.31467,44800001.0
2005-06-22 01:02:00,2.31413,2.31489,2.31393,2.31484,27700000.0
2005-06-22 01:03:00,2.31497,2.31497,2.3141,2.31445,37800000.0
2005-06-22 01:04:00,2.31419,2.31444,2.31378,2.31378,20600000.0
2005-06-22 01:05:00,2.31421,2.31448,2.31391,2.31418,46900000.0
2005-06-22 01:06:00,2.31363,2.31496,2.31363,2.31496,21400000.0
2005-06-22 01:07:00,2.31479,2.31502,2.31408,2.31421,22500000.0
2005-06-22 01:08:00,2.31449,2.31473,2.3141,2.31435,35000000.0
2005-06-22 01:09:00,2.31448,2.31453,2.31382,2.31451,51100000.0
2005-06-22 01:10:00,2.31433,2.3147,2.31401,2.3147,51700000.0
2005-06-22 01:11:00,2.31444,2.31444,2.31402,2.31413,25300000.0
2005-06-22 01:12:00,2.3141,2.31471,2.3141,2.31471,31500000.0
2005-06-22 01:13:00,2.31442,2.31459,2.31402,2.31439,21700000.0
2005-06-22 01:14:00,2.31391,2.31455,2.31389,2.31425,33200000.0
2005-06-22 01:15:00,2.31418,2.31465,2.31393,2.31398,39400000.0
2005-06-22 01:16:00,2.31416,2.31452,2.31405,2.31452,60599999.0
2005-06-22 01:17:00,2.31432,2.31447,2.31408,2.31436,32300000.0
2005-06-22 01:18:00,2.31412,2.31434,2.31363,2.31406,48100000.0
2005-06-22 01:19:00,2.31412,2.31451,2.31404,2.31413,28800000.0
2005-06-22 01:20:00,2.31461,2.31461,2.31387,2.31435,55699999.0
2005-06-22 01:21:00,2.31425,2.31429,2.314,2.31405,50600000.0
2005-06-22 01:22:00,2.31448,2.3146,2.31411,2.31442,53599999.0
2005-06-22 01:23:00,2.3146,2.31472,2.31399,2.31409,32100000.0
2005-06-22 01:24:00,2.31415,2.31467,2.31387,2.31405,35900000.0
2005-06-22 01:25:00,2.31398,2.3144,2.31385,2.314,36100000.0
2005-06-22 01:26:00,2.31401,2.31419,2.31361,2.31369,34800000.0
2005-06-22 01:27:00,2.31377,2.31392,2.31342,2.31347,39000000.0
2005-06-22 01:28:00,2.31312,2.31357,2.31307,2.31357,39200000.0
2005-06-22 01:29:00,2.31325,2.31397,2.31305,2.31305,41800000.0
2005-06-22 01:30:00,2.31333,2.31399,2.31306,2.31322,31100000.0
2005-06-22 01:31:00,2.31324,2.31373,2.31313,2.31349,41600000.0
2005-06-22 01:32:00,2.31318,2.31388,2.31318,2.31333,47700000.0
2005-06-22 01:33:00,2.31343,2.31382,2.31306,2.31382,36600000.0
2005-06-22 01:34:00,2.31312,2.31392,2.31312,2.3133,35000000.0
2005-06-22 01:35:00,2.31321,2.31351,2.31294,2.31337,46700000.0
2005-06-22 01:36:00,2.31336,2.3136,2.31294,2.3135,46800000.0
2005-06-22 01:37:00,2.31307,2.31359,2.31279,2.31313,33300000.0
2005-06-22 01:38:00,2.31325,2.31359,2.31294,2.31333,52100000.0
2005-06-22 01:39:00,2.3135,2.31358,2.31147,2.31156,34700000.0
2005-06-22 01:40:00,2.312,2.31226,2.31164,2.31226,34200000.0
2005-06-22 01:41:00,2.31162,2.31283,2.31135,2.31283,43400000.0
2005-06-22 01:42:00,2.31282,2.31344,2.31255,2.31268,31200000.0
2005-06-22 01:43:00,2.31275,2.31319,2.31255,2.31293,29400000.0
2005-06-22 01:44:00,2.31232,2.313,2.31219,2.31272,43899999.0
2005-06-22 01:45:00,2.31283,2.3131,2.31241,2.31249,45900000.0
2005-06-22 01:46:00,2.3126,2.31287,2.31207,2.31237,40800000.0
2005-06-22 01:47:00,2.31248,2.31248,2.31157,2.31178,40400000.0
2005-06-22 01:48:00,2.31299,2.31309,2.31244,2.31252,35700000.0
2005-06-22 01:49:00,2.3128,2.3128,2.31195,2.31242,31100000.0
2005-06-22 01:50:00,2.31288,2.31288,2.31229,2.31241,39300000.0
2005-06-22 01:51:00,2.31267,2.31273,2.31207,2.31226,33900000.0
2005-06-22 01:52:00,2.31223,2.3129,2.31215,2.31241,46700000.0
2005-06-22 01:53:00,2.3127,2.31287,2.31238,2.3125,45900000.0
2005-06-22 01:54:00,2.31246,2.3128,2.31229,2.31253,20200000.0
2005-06-22 01:55:00,2.31257,2.31272,2.3122,2.31267,28300000.0
2005-06-22 01:56:00,2.31226,2.31284,2.31226,2.31248,31900000.0
2005-06-22 01:57:00,2.31252,2.31281,2.31228,2.31244,35100000.0
2005-06-22 01:58:00,2.31311,2.31335,2.31293,2.31309,53700000.0
2005-06-22 01:59:00,2.31271,2.31394,2.31271,2.31381,24900000.0
2005-06-22 02:00:00,2.31343,2.31385,2.31316,2.31368,21500000.0
2005-06-22 02:01:00,2.31301,2.31371,2.31301,2.31364,20500000.0
2005-06-22 02:02:00,2.31335,2.31424,2.31298,2.31424,24300000.0
2005-06-22 02:03:00,2.31412,2.31419,2.31336,2.31378,44800000.0
2005-06-22 02:04:00,2.3136,2.31403,2.31317,2.31344,44800000.0
2005-06-22 02:05:00,2.31404,2.31429,2.31356,2.3138,33200000.0
2005-06-22 02:06:00,2.31338,2.31371,2.3131,2.31367,46300001.0
2005-06-22 02:07:00,2.31352,2.31385,2.31302,2.31385,25200000.0
2005-06-22 02:08:00,2.31381,2.31397,2.31376,2.31393,24500000.0
2005-06-22 02:09:00,2.31431,2.31431,2.31361,2.31361,21300000.0
2005-06-22 02:10:00,2.31382,2.31391,2.31348,2.31391,19000000.0
2005-06-22 02:11:00,2.31366,2.31396,2.3135,2.31379,40600000.0
2005-06-22 02:12:00,2.31382,2.31388,2.31317,2.31364,32200000.0
2005-06-22 02:13:00,2.31322,2.31326,2.31276,2.31314,19800000.0
2005-06-22 02:14:00,2.3133,2.31354,2.31313,2.31343,39400000.0
2005-06-22 02:15:00,2.31374,2.31394,2.31329,2.31353,59700000.0
2005-06-22 02:16:00,2.31341,2.31399,2.31325,2.31399,35400000.0
2005-06-22 02:17:00,2.31399,2.31419,2.31346,2.31408,72000001.0
2005-06-22 02:18:00,2.31384,2.31424,2.31376,2.3141,38300000.0
2005-06-22 02:19:00,2.31373,2.31436,2.3136,2.31416,44700000.0
2005-06-22 02:20:00,2.31425,2.31437,2.31299,2.31308,26200000.0
2005-06-22 02:21:00,2.31358,2.31437,2.31358,2.31392,25400000.0
2005-06-22 02:22:00,2.31394,2.31431,2.31355,2.31392,36300000.0
2005-06-22 02:23:00,2.31421,2.3144,2.3137,2.31421,28400000.0
2005-06-22 02:24:00,2.31418,2.3144,2.31375,2.31412,53300000.0
2005-06-22 02:25:00,2.31423,2.31454,2.31362,2.31362,54700000.0
2005-06-22 02:26:00,2.31357,2.31446,2.31357,2.31439,36100000.0
2005-06-22 02:27:00,2.31413,2.31458,2.31402,2.31455,29600000.0
2005-06-22 02:28:00,2.31487,2.31487,2.31409,2.3144,62400000.0
2005-06-22 02:29:00,2.31488,2.31505,2.31437,2.31468,43200000.0
2005-06-22 02:30:00,2.31466,2.31505,2.31466,2.31489,28600000.0
2005-06-22 02:31:00,2.31497,2.31544,2.31488,2.31537,56100000.0
2005-06-22 02:32:00,2.31517,2.31519,2.31433,2.31437,37900000.0
2005-06-22 02:33:00,2.31506,2.3155,2.31483,2.31483,33100000.0
2005-06-22 02:34:00,2.31493,2.31526,2.31464,2.31518,44500000.0
2005-06-22 02:35:00,2.31561,2.31576,2.31482,2.31482,50500000.0
2005-06-22 02:36:00,2.31513,2.31567,2.31508,2.31546,14400000.0
2005-06-22 02:37:00,2.31525,2.31569,2.31519,2.31556,29800000.0
2005-06-22 02:38:00,2.3156,2.31577,2.31496,2.31496,33200000.0
2005-06-22 02:39:00,2.3156,2.31589,2.31527,2.31527,33300000.0
2005-06-22 02:40:00,2.31461,2.3155,2.31461,2.31528,33500000.0
2005-06-22 02:41:00,2.31513,2.3157,2.31505,2.31505,31500000.0
2005-06-22 02:42:00,2.31539,2.31579,2.31529,2.31579,37800000.0
2005-06-22 02:43:00,2.31568,2.31605,2.31542,2.31585,33200000.0
2005-06-22 02:44:00,2.31563,2.31582,2.31534,2.31543,30800000.0
2005-06-22 02:45:00,2.31604,2.31616,2.31536,2.31545,50000000.0
2005-06-22 02:46:00,2.31566,2.31593,2.31552,2.31587,32600000.0
2005-06-22 02:47:00,2.31538,2.31612,2.31532,2.31598,36400000.0
2005-06-22 02:48:00,2.31578,2.31608,2.31547,2.31569,35400000.0
2005-06-22 02:49:00,2.31607,2.31625,2.31543,2.31565,36600000.0
2005-06-22 02:50:00,2.31601,2.31626,2.31585,2.31602,21900000.0
2005-06-22 02:51:00,2.31635,2.31653,2.31604,2.31621,35700000.0
2005-06-22 02:52:00,2.31612,2.31656,2.31595,2.3165,39400000.0
2005-06-22 02:53:00,2.3162,2.31678,2.31593,2.31643,28400000.0
2005-06-22 02:54:00,2.316,2.31653,2.31594,2.31641,20600000.0
2005-06-22 02:55:00,2.31645,2.31658,2.31561,2.31602,29700000.0
2005-06-22 02:56:00,2.31655,2.31683,2.3161,2.31641,26800000.0
2005-06-22 02:57:00,2.31603,2.31677,2.31596,2.31641,33800000.0
2005-06-22 02:58:00,2.31612,2.31662,2.3161,2.31631,24400000.0
2005-06-22 02:59:00,2.31621,2.31634,2.31588,2.31599,42000000.0
2005-06-22 03:00:00,2.31624,2.31649,2.31591,2.31617,24800000.0
2005-06-22 03:01:00,2.31605,2.31631,2.31569,2.31622,53100000.0
2005-06-22 03:02:00,2.31538,2.31598,2.31528,2.31559,69100001.0
2005-06-22 03:03:00,2.31566,2.31635,2.31566,2.31616,25000000.0
2005-06-22 03:04:00,2.31583,2.3164,2.31569,2.3164,52300000.0
2005-06-22 03:05:00,2.31625,2.31643,2.31592,2.31618,31300000.0
2005-06-22 03:06:00,2.31625,2.31636,2.31582,2.31596,28200000.0
2005-06-22 03:07:00,2.3162,2.31626,2.31543,2.31577,35100000.0
2005-06-22 03:08:00,2.31667,2.31667,2.31545,2.31584,45200000.0
2005-06-22 03:09:00,2.31586,2.31615,2.31555,2.31571,33400000.0
2005-06-22 03:10:00,2.31595,2.31638,2.31577,2.31626,61399999.0
2005-06-22 03:11:00,2.31613,2.31651,2.31602,2.31629,24000000.0
2005-06-22 03:12:00,2.31623,2.31623,2.31562,2.31596,33200000.0
2005-06-22 03:13:00,2.31563,2.31631,2.31563,2.31609,23200000.0
2005-06-22 03:14:00,2.31596,2.31609,2.31539,2.3159,37300000.0
2005-06-22 03:15:00,2.31585,2.31614,2.31569,2.31602,25600000.0
2005-06-22 03:16:00,2.31613,2.3165,2.31587,2.31636,30700000.0
2005-06-22 03:17:00,2.31632,2.31652,2.31567,2.31627,39900000.0
2005-06-22 03:18:00,2.31622,2.3165,2.31576,2.31586,51200000.0
2005-06-22 03:19:00,2.31625,2.31642,2.31587,2.31637,43700000.0
2005-06-22 03:20:00,2.31654,2.31673,2.31593,2.31619,33800000.0
2005-06-22 03:21:00,2.31631,2.31714,2.31628,2.31659,37300000.0
2005-06-22 03:22:00,2.31645,2.31692,2.31612,2.31676,43900000.0
2005-06-22 03:23:00,2.31667,2.31758,2.31628,2.31758,21200000.0
2005-06-22 03:24:00,2.31717,2.3176,2.31685,2.3174,57400000.0
2005-06-22 03:25:00,2.31727,2.31738,2.31654,2.31686,34300000.0
2005-06-22 03:26:00,2.31707,2.31752,2.31683,2.31742,35500000.0
2005-06-22 03:27:00,2.31677,2.31731,2.31651,2.31709,30800000.0
2005-06-22 03:28:00,2.31698,2.31718,2.31655,2.31664,50100000.0
2005-06-22 03:29:00,2.31643,2.31737,2.31632,2.31716,39300000.0
2005-06-22 03:30:00,2.31709,2.31725,2.3167,2.31701,41500000.0
2005-06-22 03:31:00,2.31698,2.31734,2.31676,2.3172,38400000.0
2005-06-22 03:32:00,2.31708,2.31745,2.31692,2.31695,22700000.0
2005-06-22 03:33:00,2.31698,2.31772,2.31669,2.31752,42100000.0
2005-06-22 03:34:00,2.31693,2.31754,2.31671,2.3171,36700000.0
2005-06-22 03:35:00,2.31701,2.31711,2.31639,2.31674,37600000.0
2005-06-22 03:36:00,2.31658,2.31729,2.3165,2.31707,36000000.0
2005-06-22 03:37:00,2.31687,2.31689,2.3162,2.31681,54500000.0
2005-06-22 03:38:00,2.31635,2.31738,2.31635,2.31738,24600000.0
2005-06-22 03:39:00,2.31725,2.31733,2.31656,2.31721,32000000.0
2005-06-22 03:40:00,2.31725,2.31732,2.31658,2.31719,37200000.0
2005-06-22 03:41:00,2.31701,2.31701,2.3165,2.31666,19800000.0
2005-06-22 03:42:00,2.3164,2.3175,2.31636,2.3175,45700000.0
2005-06-22 03:43:00,2.31705,2.31734,2.31675,2.31708,19900000.0
2005-06-22 03:44:00,2.31702,2.31784,2.31665,2.31784,42100001.0
2005-06-22 03:45:00,2.31784,2.3181,2.31718,2.31742,59000000.0
2005-06-22 03:46:00,2.31719,2.31756,2.31687,2.31708,32500000.0
2005-06-22 03:47:00,2.31713,2.31734,2.31689,2.317,52100000.0
2005-06-22 03:48:00,2.31733,2.31761,2.3171,2.31726,57000000.0
2005-06-22 03:49:00,2.31718,2.31767,2.31718,2.31737,56800001.0
2005-06-22 03:50:00,2.31774,2.31801,2.31724,2.31742,30000000.0
2005-06-22 03:51:00,2.31792,2.31792,2.31729,2.31733,35800000.0
2005-06-22 03:52:00,2.31735,2.31766,2.31719,2.31766,39000000.0
2005-06-22 03:53:00,2.3177,2.31786,2.31677,2.31711,25400000.0
2005-06-22 03:54:00,2.31773,2.31798,2.31701,2.31747,31000000.0
2005-06-22 03:55:00,2.3172,2.31763,2.31675,2.31675,49500001.0
2005-06-22 03:56:00,2.31736,2.31751,2.31679,2.31751,58500000.0
2005-06-22 03:57:00,2.31737,2.31769,2.31699,2.31745,28100000.0
2005-06-22 03:58:00,2.31762,2.31762,2.31708,2.31708,44200000.0
2005-06-22 03:59:00,2.3166,2.31703,2.31652,2.31676,58700000.0
2005-06-22 04:00:00,2.31655,2.31696,2.31636,2.31637,44200000.0
2005-06-22 04:01:00,2.31673,2.31686,2.31592,2.3162,27900000.0
2005-06-22 04:02:00,2.31644,2.3166,2.31586,2.31607,31600000.0
2005-06-22 04:03:00,2.31608,2.31666,2.31607,2.31658,30700000.0
2005-06-22 04:04:00,2.31665,2.31669,2.31627,2.31662,56100000.0
2005-06-22 04:05:00,2.31607,2.31692,2.3159,2.31682,41500000.0
2005-06-22 04:06:00,2.31605,2.31696,2.3159,2.31691,23900000.0
2005-06-22 04:07:00,2.31687,2.31687,2.31622,2.31646,30500000.0
2005-06-22 04:08:00,2.3166,2.31679,2.31626,2.31646,45000000.0
2005-06-22 04:09:00,2.3163,2.31678,2.31595,2.31595,41500000.0
2005-06-22 04:10:00,2.31608,2.31645,2.31592,2.31592,19900000.0
2005-06-22 04:11:00,2.31642,2.31642,2.31583,2.31606,41800000.0
2005-06-22 04:12:00,2.31627,2.31665,2.31607,2.31629,31700000.0
2005-06-22 04:13:00,2.31613,2.31648,2.31598,2.31598,38900000.0
2005-06-22 04:14:00,2.31592,2.31608,2.31548,2.31548,30200000.0
2005-06-22 04:15:00,2.31581,2.31612,2.3154,2.31562,25000000.0
2005-06-22 04:16:00,2.31601,2.31609,2.31516,2.3152,17600000.0
2005-06-22 04:17:00,2.31537,2.31582,2.31536,2.31564,30400000.0
2005-06-22 04:18:00,2.31568,2.31612,2.31549,2.31565,41900000.0
2005-06-22 04:19:00,2.31553,2.31586,2.31519,2.31586,45000000.0
2005-06-22 04:20:00,2.316,2.31609,2.31558,2.31591,34400000.0
2005-06-22 04:21:00,2.31558,2.31625,2.31546,2.31617,46100000.0
2005-06-22 04:22:00,2.31639,2.3168,2.31614,2.31669,36700000.0
2005-06-22 04:23:00,2.31672,2.31686,2.31597,2.31597,22200000.0
2005-06-22 04:24:00,2.31647,2.31652,2.31575,2.3161,35600000.0
2005-06-22 04:25:00,2.3165,2.31691,2.31627,2.31641,38000000.0
2005-06-22 04:26:00,2.31618,2.31657,2.316,2.31624,37200000.0
2005-06-22 04:27:00,2.31657,2.31657,2.31591,2.31606,50500000.0
2005-06-22 04:28:00,2.31614,2.31639,2.31597,2.31597,37800000.0
2005-06-22 04:29:00,2.31601,2.31642,2.31572,2.3163,47200000.0
2005-06-22 04:30:00,2.31632,2.31649,2.31595,2.31616,28000000.0
2005-06-22 04:31:00,2.31622,2.3166,2.31583,2.31653,22700000.0
2005-06-22 04:32:00,2.31641,2.31685,2.31624,2.31659,35800000.0
2005-06-22 04:33:00,2.3161,2.31661,2.31568,2.31601,49600000.0
2005-06-22 04:34:00,2.31657,2.31657,2.31617,2.31635,27300000.0
2005-06-22 04:35:00,2.31624,2.31624,2.31557,2.31559,39500000.0
2005-06-22 04:36:00,2.31553,2.31603,2.31553,2.31591,14400000.0
2005-06-22 04:37:00,2.31586,2.31621,2.31556,2.31596,18000000.0
2005-06-22 04:38:00,2.31581,2.31625,2.31551,2.31551,36800000.0
2005-06-22 04:39:00,2.31585,2.31608,2.3154,2.31565,35700000.0
2005-06-22 04:40:00,2.31577,2.31599,2.31536,2.31554,23000000.0
2005-06-22 04:41:00,2.31613,2.31639,2.31548,2.31583,27200000.0
2005-06-22 04:42:00,2.31664,2.31664,2.31593,2.31635,38000000.0
2005-06-22 04:43:00,2.31655,2.31655,2.3158,2.31616,25000000.0
2005-06-22 04:44:00,2.31569,2.31639,2.31563,2.31618,49299999.0
2005-06-22 04:45:00,2.31624,2.31631,2.3157,2.3157,10800000.0
2005-06-22 04:46:00,2.31626,2.31637,2.3157,2.31594,27600000.0
2005-06-22 04:47:00,2.31614,2.31628,2.31564,2.31581,27800000.0
2005-06-22 04:48:00,2.31657,2.31662,2.31562,2.31562,16600000.0
2005-06-22 04:49:00,2.31624,2.31654,2.31574,2.31633,43100000.0
2005-06-22 04:50:00,2.31617,2.31641,2.31578,2.31582,40700000.0
2005-06-22 04:51:00,2.31609,2.31624,2.3157,2.3157,18400000.0
2005-06-22 04:52:00,2.31635,2.31685,2.31635,2.31668,21600000.0
2005-06-22 04:53:00,2.31651,2.31708,2.31637,2.31682,26800000.0
2005-06-22 04:54:00,2.31681,2.31722,2.3167,2.31674,43200000.0
2005-06-22 04:55:00,2.31687,2.31699,2.31621,2.31683,32700000.0
2005-06-22 04:56:00,2.31724,2.31724,2.31647,2.31658,60000000.0
2005-06-22 04:57:00,2.3168,2.31692,2.31645,2.31692,31600000.0
2005-06-22 04:58:00,2.31683,2.31693,2.31631,2.31634,58700000.0
2005-06-22 04:59:00,2.31632,2.31689,2.31615,2.31689,37600000.0
2005-06-22 05:00:00,2.31727,2.31732,2.31608,2.31645,36400000.0
2005-06-22 05:01:00,2.31667,2.31681,2.31627,2.31627,30700000.0
2005-06-22 05:02:00,2.31671,2.31678,2.3164,2.3164,32300000.0
2005-06-22 05:03:00,2.31642,2.31698,2.31635,2.31674,39400000.0
2005-06-22 05:04:00,2.31695,2.31738,2.31666,2.31724,25200000.0
2005-06-22 05:05:00,2.31752,2.31766,2.31723,2.31723,31700000.0
2005-06-22 05:06:00,2.31716,2.31734,2.31679,2.31679,27800000.0
2005-06-22 05:07:00,2.3166,2.31699,2.31651,2.31684,45700000.0
2005-06-22 05:08:00,2.31727,2.3176,2.31682,2.31723,40500000.0
2005-06-22 05:09:00,2.3172,2.31742,2.31691,2.31711,37200000.0
2005-06-22 05:10:00,2.31731,2.31739,2.31692,2.317,34000000.0
2005-06-22 05:11:00,2.31684,2.31743,2.31667,2.31719,43600000.0
2005-06-22 05:12:00,2.31693,2.31723,2.31665,2.31667,31200000.0
2005-06-22 05:13:00,2.31656,2.31733,2.31654,2.31718,48300000.0
2005-06-22 05:14:00,2.31684,2.31719,2.31677,2.31704,31100000.0
2005-06-22 05:15:00,2.3171,2.31745,2.3171,2.3174,42800000.0
2005-06-22 05:16:00,2.31684,2.31747,2.31681,2.3174,39000000.0
2005-06-22 05:17:00,2.31668,2.31734,2.31665,2.31665,43500000.0
2005-06-22 05:18:00,2.31648,2.31708,2.31648,2.31655,42100000.0
2005-06-22 05:19:00,2.3163,2.31716,2.31626,2.31675,35700000.0
2005-06-22 05:20:00,2.31658,2.31701,2.31601,2.31701,47800000.0
2005-06-22 05:21:00,2.31629,2.31702,2.31619,2.31698,51900000.0
2005-06-22 05:22:00,2.31678,2.31717,2.31674,2.31686,25200000.0
2005-06-22 05:23:00,2.31665,2.31743,2.31665,2.31695,31600000.0
2005-06-22 05:24:00,2.31712,2.31729,2.31656,2.31686,49700000.0
2005-06-22 05:25:00,2.3175,2.31779,2.31733,2.31768,43300000.0
2005-06-22 05:26:00,2.31708,2.31757,2.31696,2.31756,22700000.0
2005-06-22 05:27:00,2.31758,2.31768,2.31721,2.31721,35300000.0
2005-06-22 05:28:00,2.31745,2.31761,2.31695,2.31717,35400000.0
2005-06-22 05:29:00,2.31748,2.31771,2.31721,2.31733,38600000.0
2005-06-22 05:30:00,2.31778,2.31787,2.31709,2.3175,39300000.0
2005-06-22 05:31:00,2.31708,2.31737,2.31685,2.31685,35000000.0
2005-06-22 05:32:00,2.31696,2.31743,2.31695,2.31704,36800000.0
2005-06-22 05:33:00,2.31717,2.31738,2.31677,2.3172,26700000.0
2005-06-22 05:34:00,2.31746,2.31746,2.317,2.31721,24400000.0
2005-06-22 05:35:00,2.31755,2.31759,2.31647,2.31695,51300000.0
2005-06-22 05:36:00,2.31655,2.31723,2.31625,2.31697,38500000.0
2005-06-22 05:37:00,2.31643,2.31706,2.31622,2.31642,34200000.0
2005-06-22 05:38:00,2.31647,2.31679,2.31587,2.3161,36200000.0
2005-06-22 05:39:00,2.31652,2.31673,2.31575,2.3161,33300000.0
2005-06-22 05:40:00,2.3165,2.31701,2.3164,2.31659,41300000.0
2005-06-22 05:41:00,2.31631,2.31716,2.31623,2.31716,39200000.0
2005-06-22 05:42:00,2.31729,2.31733,2.31653,2.31692,29000000.0
2005-06-22 05:43:00,2.31699,2.3172,2.31654,2.31699,38300000.0
2005-06-22 05:44:00,2.31688,2.31718,2.31667,2.31691,25400000.0
2005-06-22 05:45:00,2.317,2.31722,2.3164,2.31706,50000000.0
2005-06-22 05:46:00,2.31722,2.31726,2.31653,2.31697,54300000.0
2005-06-22 05:47:00,2.31663,2.31721,2.31649,2.3172,32400000.0
2005-06-22 05:48:00,2.31756,2.31767,2.31677,2.31677,32900000.0
2005-06-22 05:49:00,2.31646,2.31743,2.31646,2.31727,44300000.0
2005-06-22 05:50:00,2.31732,2.31736,2.31701,2.31726,36000000.0
2005-06-22 05:51:00,2.3171,2.31726,2.31686,2.31715,25500000.0
2005-06-22 05:52:00,2.31723,2.31723,2.31641,2.31658,50700000.0
2005-06-22 05:53:00,2.31637,2.31676,2.31604,2.31659,53100000.0
2005-06-22 05:54:00,2.31663,2.31688,2.31633,2.31654,47300000.0
2005-06-22 05:55:00,2.31682,2.31699,2.31633,2.31665,44600000.0
2005-06-22 05:56:00,2.31712,2.31712,2.31602,2.31626,32300000.0
2005-06-22 05:57:00,2.3161,2.31683,2.31585,2.31683,23800000.0
2005-06-22 05:58:00,2.31614,2.31692,2.31604,2.31666,32000000.0
2005-06-22 05:59:00,2.3165,2.31694,2.31624,2.31679,35600000.0
2005-06-22 06:00:00,2.31656,2.31685,2.31632,2.31643,19600000.0
2005-06-22 06:01:00,2.3165,2.31682,2.31585,2.31682,67500001.0
2005-06-22 06:02:00,2.3168,2.31693,2.31628,2.31659,51400000.0
2005-06-22 06:03:00,2.31617,2.31653,2.3161,2.31635,40300000.0
2005-06-22 06:04:00,2.31645,2.31663,2.31592,2.31592,34000000.0
2005-06-22 06:05:00,2.31669,2.31684,2.31606,2.31632,33000000.0
2005-06-22 06:06:00,2.31673,2.3168,2.31607,2.31669,36600000.0
2005-06-22 06:07:00,2.31683,2.3169,2.31591,2.31591,40900000.0
2005-06-22 06:08:00,2.31633,2.31669,2.31614,2.31638,35300000.0
2005-06-22 06:09:00,2.31678,2.31715,2.31672,2.31703,27400000.0
2005-06-22 06:10:00,2.31737,2.31742,2.31623,2.31667,29100000.0
2005-06-22 06:11:00,2.31684,2.31705,2.31648,2.3167,24200000.0
2005-06-22 06:12:00,2.31706,2.31731,2.31692,2.31715,36700000.0
2005-06-22 06:13:00,2.31731,2.31739,2.31699,2.31729,45400000.0
2005-06-22 06:14:00,2.31688,2.31733,2.31657,2.31705,28000000.0
2005-06-22 06:15:00,2.31698,2.31728,2.31655,2.31715,32100000.0
2005-06-22 06:16:00,2.31704,2.31732,2.3164,2.31678,60700000.0
2005-06-22 06:17:00,2.31668,2.31702,2.31652,2.31671,32000000.0
2005-06-22 06:18:00,2.31583,2.31703,2.31583,2.31703,43900000.0
2005-06-22 06:19:00,2.31685,2.31703,2.31656,2.31656,37100000.0
2005-06-22 06:20:00,2.31683,2.31704,2.31657,2.31684,34900000.0
2005-06-22 06:21:00,2.317,2.31708,2.31625,2.31693,40600000.0
2005-06-22 06:22:00,2.31697,2.31697,2.31624,2.31653,32300000.0
2005-06-22 06:23:00,2.31708,2.31742,2.31676,2.31676,37300000.0
2005-06-22 06:24:00,2.31699,2.31699,2.3161,2.3167,44500000.0
2005-06-22 06:25:00,2.3167,2.317,2.31642,2.31668,30100000.0
2005-06-22 06:26:00,2.31688,2.31721,2.31687,2.31706,28600000.0
2005-06-22 06:27:00,2.31727,2.31727,2.31673,2.31697,25200000.0
2005-06-22 06:28:00,2.31698,2.31705,2.31656,2.31687,24100000.0
2005-06-22 06:29:00,2.31708,2.31708,2.31647,2.31647,28300000.0
2005-06-22 06:30:00,2.31663,2.31694,2.3166,2.31693,27400000.0
2005-06-22 06:31:00,2.31683,2.31724,2.31661,2.3172,73100001.0
2005-06-22 06:32:00,2.31696,2.31719,2.31678,2.31713,17600000.0
2005-06-22 06:33:00,2.31717,2.31717,2.31662,2.31696,35800000.0
2005-06-22 06:34:00,2.31709,2.31709,2.3166,2.31681,31800000.0
2005-06-22 06:35:00,2.31634,2.31671,2.31627,2.31669,37100000.0
2005-06-22 06:36:00,2.31675,2.31693,2.31615,2.31675,38400000.0
2005-06-22 06:37:00,2.31628,2.31695,2.31628,2.3169,37400000.0
2005-06-22 06:38:00,2.31665,2.31679,2.31637,2.31674,49300000.0
2005-06-22 06:39:00,2.31692,2.31732,2.31654,2.31684,48400000.0
2005-06-22 06:40:00,2.31678,2.31733,2.31655,2.31655,47000000.0
2005-06-22 06:41:00,2.31656,2.31686,2.31646,2.31663,35200000.0
2005-06-22 06:42:00,2.31709,2.31709,2.31643,2.31682,55999999.0
2005-06-22 06:43:00,2.31644,2.31677,2.3163,2.31644,32500000.0
2005-06-22 06:44:00,2.31705,2.31714,2.31635,2.3164,19600000.0
2005-06-22 06:45:00,2.31648,2.31685,2.31648,2.31683,30700000.0
2005-06-22 06:46:00,2.31703,2.31726,2.31681,2.31725,21900000.0
2005-06-22 06:47:00,2.31737,2.31737,2.31681,2.31706,37000000.0
2005-06-22 06:48:00,2.31666,2.31704,2.3166,2.31704,39700000.0
2005-06-22 06:49:00,2.31693,2.31709,2.31681,2.31695,30900000.0
2005-06-22 06:50:00,2.31659,2.3169,2.31625,2.31684,36600000.0
2005-06-22 06:51:00,2.3167,2.31709,2.31657,2.31704,31100000.0
2005-06-22 06:52:00,2.31717,2.31727,2.31664,2.31726,41600000.0
2005-06-22 06:53:00,2.3171,2.3171,2.31668,2.31675,24600000.0
2005-06-22 06:54:00,2.317,2.3172,2.31654,2.31687,44900000.0
2005-06-22 06:55:00,2.31715,2.31722,2.31663,2.3167,48400000.0
2005-06-22 06:56:00,2.3166,2.31729,2.31632,2.31653,41500000.0
2005-06-22 06:57:00,2.31664,2.31707,2.31635,2.31668,37900000.0
2005-06-22 06:58:00,2.3164,2.31739,2.31636,2.31676,42700000.0
2005-06-22 06:59:00,2.31703,2.31731,2.31672,2.31731,24800000.0
2005-06-22 07:00:00,2.31656,2.31735,2.31652,2.31731,29400000.0
2005-06-22 07:01:00,2.31719,2.31719,2.31676,2.31702,20400000.0
2005-06-22 07:02:00,2.31653,2.31714,2.31642,2.31693,24600000.0
2005-06-22 07:03:00,2.31684,2.31705,2.31642,2.31649,25600000.0
2005-06-22 07:04:00,2.31724,2.31739,2.31672,2.31672,35200000.0
2005-06-22 07:05:00,2.31693,2.31749,2.31669,2.31712,68700000.0
2005-06-22 07:06:00,2.31718,2.31734,2.31694,2.31713,58500000.0
2005-06-22 07:07:00,2.31707,2.31748,2.31707,2.31724,32700000.0
2005-06-22 07:08:00,2.31727,2.31743,2.31684,2.31723,60700000.0
2005-06-22 07:09:00,2.3174,2.31781,2.31735,2.31762,39000000.0
2005-06-22 07:10:00,2.31721,2.31767,2.31721,2.31742,25300000.0
2005-06-22 07:11:00,2.31742,2.31757,2.31671,2.31723,27200000.0
2005-06-22 07:12:00,2.31739,2.31772,2.31708,2.31772,47100000.0
2005-06-22 07:13:00,2.31756,2.31756,2.31662,2.3173,27500000.0
2005-06-22 07:14:00,2.31685,2.31736,2.31672,2.31726,31100000.0
2005-06-22 07:15:00,2.3174,2.3174,2.31647,2.31708,35000000.0
2005-06-22 07:16:00,2.31714,2.31716,2.31649,2.31681,43200000.0
2005-06-22 07:17:00,2.31678,2.31713,2.31667,2.31705,18000000.0
2005-06-22 07:18:00,2.3166,2.31724,2.31649,2.31715,38900000.0
2005-06-22 07:19:00,2.317,2.31731,2.31663,2.31712,25700000.0
2005-06-22 07:20:00,2.31683,2.31719,2.31654,2.31709,52300000.0
2005-06-22 07:21:00,2.31679,2.31735,2.31667,2.31707,58700000.0
2005-06-22 07:22:00,2.31732,2.31732,2.31651,2.31677,35600000.0
2005-06-22 07:23:00,2.31714,2.31714,2.31642,2.31656,25700000.0
2005-06-22 07:24:00,2.31652,2.31676,2.31616,2.31662,45000000.0
2005-06-22 07:25:00,2.31643,2.3168,2.31618,2.3168,21300000.0
2005-06-22 07:26:00,2.31677,2.31678,2.3163,2.31654,41600000.0
2005-06-22 07:27:00,2.31667,2.31672,2.31615,2.31663,27200000.0
2005-06-22 07:28:00,2.31652,2.31682,2.31626,2.31667,46100000.0
2005-06-22 07:29:00,2.31706,2.31706,2.31653,2.3168,57500000.0
2005-06-22 07:30:00,2.31652,2.317,2.31629,2.317,23700000.0
2005-06-22 07:31:00,2.31725,2.31734,2.31654,2.31684,32400000.0
2005-06-22 07:32:00,2.31722,2.31722,2.31644,2.31718,27000000.0
2005-06-22 07:33:00,2.3174,2.3174,2.31628,2.31628,35200000.0
2005-06-22 07:34:00,2.31595,2.31661,2.31594,2.31627,37300000.0
2005-06-22 07:35:00,2.31602,2.31717,2.31602,2.31717,38700000.0
2005-06-22 07:36:00,2.31666,2.31685,2.31641,2.31669,33800000.0
2005-06-22 07:37:00,2.3167,2.31695,2.31622,2.31654,38500000.0
2005-06-22 07:38:00,2.31645,2.31685,2.31645,2.31685,42900000.0
2005-06-22 07:39:00,2.31659,2.31721,2.31645,2.31721,26000000.0
2005-06-22 07:40:00,2.31694,2.31706,2.31666,2.31695,32400000.0
2005-06-22 07:41:00,2.3168,2.31685,2.3162,2.31644,49000000.0
2005-06-22 07:42:00,2.3162,2.31668,2.31601,2.31652,27600000.0
2005-06-22 07:43:00,2.31623,2.31646,2.31587,2.31587,31400000.0
2005-06-22 07:44:00,2.31585,2.31633,2.31569,2.31569,34100000.0
2005-06-22 07:45:00,2.31622,2.31654,2.31597,2.31645,49200000.0
2005-06-22 07:46:00,2.31629,2.31645,2.31559,2.31575,40300000.0
2005-06-22 07:47:00,2.31587,2.31661,2.31587,2.31616,41200000.0
2005-06-22 07:48:00,2.31588,2.31682,2.31588,2.31682,31900000.0
2005-06-22 07:49:00,2.31654,2.31671,2.31634,2.31664,22500000.0
2005-06-22 07:50:00,2.31659,2.3168,2.31633,2.31644,26400000.0
2005-06-22 07:51:00,2.31645,2.3165,2.31578,2.31605,15700000.0
2005-06-22 07:52:00,2.31564,2.31631,2.31554,2.31625,41900001.0
2005-06-22 07:53:00,2.31629,2.3165,2.31592,2.3165,28600000.0
2005-06-22 07:54:00,2.31631,2.31645,2.31607,2.3164,27800000.0
2005-06-22 07:55:00,2.31644,2.3169,2.31632,2.31665,34900000.0
2005-06-22 07:56:00,2.31619,2.31677,2.31619,2.3166,39800000.0
2005-06-22 07:57:00,2.31633,2.31704,2.31609,2.317,31400000.0
2005-06-22 07:58:00,2.31709,2.31744,2.31694,2.31702,53500000.0
2005-06-22 07:59:00,2.31672,2.31711,2.31636,2.31704,30300000.0
2005-06-22 08:00:00,2.31706,2.31706,2.31667,2.31672,45800000.0
2005-06-22 08:01:00,2.31715,2.31715,2.31652,2.31676,32600000.0
2005-06-22 08:02:00,2.31648,2.31698,2.31638,2.31679,20400000.0
2005-06-22 08:03:00,2.31664,2.31701,2.31652,2.31683,30700000.0
2005-06-22 08:04:00,2.31649,2.31701,2.31638,2.31691,30400000.0
2005-06-22 08:05:00,2.31674,2.31704,2.31645,2.3166,33600000.0
2005-06-22 08:06:00,2.31674,2.31693,2.3164,2.31675,40700000.0
2005-06-22 08:07:00,2.31697,2.31739,2.31667,2.31717,25800000.0
2005-06-22 08:08:00,2.317,2.31725,2.31669,2.3169,39800000.0
2005-06-22 08:09:00,2.31688,2.31737,2.31656,2.31729,26800000.0
2005-06-22 08:10:00,2.31701,2.31742,2.3169,2.31722,31900000.0
2005-06-22 08:11:00,2.31752,2.31752,2.31668,2.31692,43900000.0
2005-06-22 08:12:00,2.31696,2.31721,2.31667,2.31698,48700000.0
2005-06-22 08:13:00,2.31722,2.31722,2.31679,2.31689,45500000.0
2005-06-22 08:14:00,2.31671,2.31702,2.31658,2.31684,34200000.0
2005-06-22 08:15:00,2.31701,2.31701,2.31661,2.31677,26100000.0
2005-06-22 08:16:00,2.31669,2.31737,2.31658,2.31709,35300000.0
2005-06-22 08:17:00,2.31712,2.31743,2.31665,2.31702,44800000.0
2005-06-22 08:18:00,2.31645,2.31702,2.31627,2.31697,49000000.0
2005-06-22 08:19:00,2.31716,2.31755,2.31712,2.31729,38500000.0
2005-06-22 08:20:00,2.31664,2.31751,2.31658,2.31739,48700000.0
2005-06-22 08:21:00,2.31728,2.31807,2.31725,2.31807,26200000.0
2005-06-22 08:22:00,2.31739,2.31761,2.317,2.31739,29000000.0
2005-06-22 08:23:00,2.31767,2.31767,2.31677,2.31725,41100000.0
2005-06-22 08:24:00,2.31691,2.31735,2.3167,2.31714,31100000.0
2005-06-22 08:25:00,2.31722,2.31722,2.31671,2.31699,30500000.0
2005-06-22 08:26:00,2.31734,2.31737,2.31697,2.31725,54200000.0
2005-06-22 08:27:00,2.3171,2.31735,2.31676,2.31714,23400000.0
2005-06-22 08:28:00,2.31683,2.31757,2.31666,2.31676,33600000.0
2005-06-22 08:29:00,2.31666,2.31705,2.31648,2.31685,40300000.0
2005-06-22 08:30:00,2.31655,2.31704,2.31646,2.31659,28800000.0
2005-06-22 08:31:00,2.31678,2.31703,2.31659,2.31688,58200000.0
2005-06-22 08:32:00,2.3165,2.3173,2.31641,2.31725,24400000.0
2005-06-22 08:33:00,2.3172,2.31733,2.3167,2.31704,52800000.0
2005-06-22 08:34:00,2.31697,2.31714,2.31648,2.31697,45400000.0
2005-06-22 08:35:00,2.31683,2.31708,2.31657,2.31661,29300000.0
2005-06-22 08:36:00,2.31647,2.31662,2.31587,2.31592,29400000.0
2005-06-22 08:37:00,2.31565,2.31645,2.31556,2.31617,56400000.0
2005-06-22 08:38:00,2.31552,2.31659,2.31544,2.31629,22300000.0
2005-06-22 08:39:00,2.31603,2.31677,2.31603,2.31633,26500000.0
2005-06-22 08:40:00,2.31613,2.31633,2.31563,2.31615,48600000.0
2005-06-22 08:41:00,2.31608,2.31659,2.31573,2.31659,27700000.0
2005-06-22 08:42:00,2.31595,2.31642,2.31563,2.31636,44100000.0
2005-06-22 08:43:00,2.31649,2.3166,2.31551,2.31562,17700000.0
2005-06-22 08:44:00,2.31587,2.31622,2.31555,2.31622,32000000.0
2005-06-22 08:45:00,2.31652,2.31663,2.31604,2.31633,17400000.0
2005-06-22 08:46:00,2.31652,2.31671,2.31605,2.31634,36100000.0
2005-06-22 08:47:00,2.31648,2.31694,2.31638,2.31657,42000000.0
2005-06-22 08:48:00,2.31632,2.31677,2.31625,2.31665,61600000.0
2005-06-22 08:49:00,2.31636,2.31658,2.31605,2.31619,33900000.0
2005-06-22 08:50:00,2.31628,2.31658,2.31569,2.3159,27500000.0
2005-06-22 08:51:00,2.31637,2.31652,2.31554,2.31579,28900000.0
2005-06-22 08:52:00,2.31625,2.31666,2.31584,2.31625,20200000.0
2005-06-22 08:53:00,2.31592,2.31621,2.31539,2.31561,31600000.0
2005-06-22 08:54:00,2.31483,2.31571,2.31471,2.31542,42900000.0
2005-06-22 08:55:00,2.31462,2.31541,2.31434,2.31513,36900000.0
2005-06-22 08:56:00,2.31522,2.31552,2.31459,2.31472,25500000.0
2005-06-22 08:57:00,2.31574,2.31592,2.31498,2.3152,38400000.0
2005-06-22 08:58:00,2.31534,2.31607,2.31518,2.31607,23300000.0
2005-06-22 08:59:00,2.31575,2.3158,2.31505,2.31536,19000000.0
2005-06-22 09:00:00,2.31503,2.31561,2.315,2.31561,29700000.0
2005-06-22 09:01:00,2.31581,2.31581,2.31469,2.31522,49400000.0
2005-06-22 09:02:00,2.31525,2.31538,2.31462,2.31487,40500001.0
2005-06-22 09:03:00,2.31485,2.31491,2.31409,2.31431,19800000.0
2005-06-22 09:04:00,2.31435,2.31453,2.31335,2.31398,44700000.0
2005-06-22 09:05:00,2.31427,2.31504,2.31414,2.31436,28200000.0
2005-06-22 09:06:00,2.3143,2.31503,2.31423,2.31497,29200000.0
2005-06-22 09:07:00,2.31465,2.31521,2.31461,2.31519,50000000.0
2005-06-22 09:08:00,2.31475,2.31503,2.31452,2.31483,46499999.0
2005-06-22 09:09:00,2.31463,2.31529,2.31463,2.31522,46700000.0
2005-06-22 09:10:00,2.31529,2.31539,2.31457,2.31518,40500000.0
2005-06-22 09:11:00,2.31513,2.31513,2.31431,2.31448,29600000.0
2005-06-22 09:12:00,2.31419,2.31493,2.31411,2.31441,24400000.0
2005-06-22 09:13:00,2.31453,2.31477,2.31421,2.31477,39000000.0
2005-06-22 09:14:00,2.31441,2.31506,2.31441,2.31494,23900000.0
2005-06-22 09:15:00,2.31489,2.31506,2.3146,2.31477,45000000.0
2005-06-22 09:16:00,2.31438,2.31462,2.31406,2.31433,27800000.0
2005-06-22 09:17:00,2.3142,2.3151,2.31402,2.3147,43100000.0
2005-06-22 09:18:00,2.31449,2.31503,2.31433,2.31482,39500000.0
2005-06-22 09:19:00,2.31441,2.31489,2.3143,2.31477,18700000.0
2005-06-22 09:20:00,2.31433,2.31496,2.31409,2.31494,29200000.0
2005-06-22 09:21:00,2.31518,2.31518,2.31422,2.31458,43500000.0
2005-06-22 09:22:00,2.31445,2.31485,2.3143,2.31441,49900000.0
2005-06-22 09:23:00,2.31492,2.31492,2.31427,2.31448,27500000.0
2005-06-22 09:24:00,2.31418,2.31505,2.31412,2.31503,63500000.0
2005-06-22 09:25:00,2.31504,2.31507,2.31446,2.31478,38000000.0
2005-06-22 09:26:00,2.31465,2.31498,2.31444,2.31497,22100000.0
2005-06-22 09:27:00,2.31512,2.3154,2.31448,2.31448,49400000.0
2005-06-22 09:28:00,2.31438,2.31491,2.31426,2.31467,33100000.0
2005-06-22 09:29:00,2.31476,2.31496,2.31429,2.31456,33900000.0
2005-06-22 09:30:00,2.31474,2.31485,2.3146,2.31479,30100000.0
2005-06-22 09:31:00,2.31486,2.315,2.31434,2.31434,42300000.0
2005-06-22 09:32:00,2.31478,2.31483,2.31424,2.31431,50200000.0
2005-06-22 09:33:00,2.31415,2.31461,2.31401,2.31433,37400000.0
2005-06-22 09:34:00,2.31436,2.31465,2.31405,2.31457,39400000.0
2005-06-22 09:35:00,2.31455,2.31492,2.31426,2.31478,49800000.0
2005-06-22 09:36:00,2.31451,2.31473,2.3143,2.31462,38700000.0
2005-06-22 09:37:00,2.3144,2.31509,2.31428,2.31437,41900000.0
2005-06-22 09:38:00,2.31473,2.31488,2.31426,2.31477,28700000.0
2005-06-22 09:39:00,2.3147,2.31538,2.31454,2.31527,36600000.0
2005-06-22 09:40:00,2.31522,2.31574,2.3151,2.31536,29900000.0
2005-06-22 09:41:00,2.31558,2.31571,2.31474,2.31557,36300000.0
2005-06-22 09:42:00,2.31575,2.31587,2.31516,2.31577,31400000.0
2005-06-22 09:43:00,2.3155,2.31561,2.31491,2.31559,27900000.0
2005-06-22 09:44:00,2.31545,2.31561,2.31488,2.3151,40200000.0
2005-06-22 09:45:00,2.31522,2.31546,2.3148,2.31509,21100000.0
2005-06-22 09:46:00,2.31515,2.31547,2.31495,2.31495,54700001.0
2005-06-22 09:47:00,2.31554,2.31569,2.31529,2.31539,38400000.0
2005-06-22 09:48:00,2.3156,2.31577,2.31526,2.31538,31200000.0
2005-06-22 09:49:00,2.31564,2.31569,2.31503,2.31506,22100000.0
2005-06-22 09:50:00,2.31542,2.31563,2.315,2.31527,41100000.0
2005-06-22 09:51:00,2.31513,2.31536,2.31481,2.31529,30700000.0
2005-06-22 09:52:00,2.31524,2.31532,2.31485,2.31518,36300000.0
2005-06-22 09:53:00,2.31552,2.31552,2.31383,2.31387,27900000.0
2005-06-22 09:54:00,2.31427,2.31446,2.31365,2.31414,21800000.0
2005-06-22 09:55:00,2.31398,2.31494,2.31372,2.31432,43500001.0
2005-06-22 09:56:00,2.31479,2.31502,2.31424,2.31432,25500000.0
2005-06-22 09:57:00,2.31385,2.31414,2.31342,2.31389,55300000.0
2005-06-22 09:58:00,2.31367,2.31386,2.31292,2.31312,36700000.0
2005-06-22 09:59:00,2.31405,2.31415,2.31334,2.31378,58400000.0
2005-06-22 10:00:00,2.314,2.31555,2.3138,2.31439,34500000.0
2005-06-22 10:01:00,2.31421,2.31442,2.31375,2.31401,29200000.0
2005-06-22 10:02:00,2.31445,2.31445,2.31369,2.31372,31600000.0
2005-06-22 10:03:00,2.31409,2.31411,2.31325,2.31325,49899999.0
2005-06-22 10:04:00,2.3133,2.31386,2.3131,2.31328,67600000.0
2005-06-22 10:05:00,2.31382,2.31382,2.3129,2.31318,24900000.0
2005-06-22 10:06:00,2.31297,2.31366,2.31287,2.31321,48300000.0
2005-06-22 10:07:00,2.31338,2.31338,2.31282,2.31282,31500000.0
2005-06-22 10:08:00,2.31304,2.31347,2.31282,2.31317,34500000.0
2005-06-22 10:09:00,2.31308,2.31369,2.31308,2.3133,43700000.0
2005-06-22 10:10:00,2.31397,2.31407,2.31335,2.31338,27900000.0
2005-06-22 10:11:00,2.31363,2.31414,2.31363,2.31401,29400000.0
2005-06-22 10:12:00,2.31385,2.31398,2.31326,2.31398,67199999.0
2005-06-22 10:13:00,2.31358,2.31408,2.31343,2.31408,63900000.0
2005-06-22 10:14:00,2.31418,2.31423,2.31349,2.31423,37100000.0
2005-06-22 10:15:00,2.31462,2.31479,2.31415,2.31429,23100000.0
2005-06-22 10:16:00,2.31426,2.31495,2.31417,2.31478,48700000.0
2005-06-22 10:17:00,2.31463,2.31496,2.31443,2.31486,38300000.0
2005-06-22 10:18:00,2.31419,2.31474,2.31419,2.31464,20600000.0
2005-06-22 10:19:00,2.31465,2.31493,2.3142,2.31443,42000000.0
2005-06-22 10:20:00,2.31418,2.31463,2.31416,2.31459,35100000.0
2005-06-22 10:21:00,2.3144,2.3144,2.31364,2.31366,30100000.0
2005-06-22 10:22:00,2.31379,2.31416,2.31358,2.314,39400000.0
2005-06-22 10:23:00,2.31373,2.31406,2.31334,2.31334,51200000.0
2005-06-22 10:24:00,2.31342,2.3138,2.31302,2.31326,49900000.0
2005-06-22 10:25:00,2.31365,2.31395,2.31305,2.31395,46900000.0
2005-06-22 10:26:00,2.31362,2.31368,2.31263,2.31321,41800000.0
2005-06-22 10:27:00,2.31327,2.31365,2.31261,2.31273,39300000.0
2005-06-22 10:28:00,2.31315,2.31361,2.31271,2.31271,45200000.0
2005-06-22 10:29:00,2.31238,2.31348,2.3123,2.3127,34600000.0
2005-06-22 10:30:00,2.3124,2.3124,2.30679,2.30734,39700000.0
2005-06-22 10:31:00,2.30817,2.30872,2.30634,2.30646,27500000.0
2005-06-22 10:32:00,2.30655,2.30757,2.30629,2.3075,33800000.0
2005-06-22 10:33:00,2.30787,2.3081,2.30706,2.30717,50400000.0
2005-06-22 10:34:00,2.30687,2.30687,2.30551,2.30554,16700000.0
2005-06-22 10:35:00,2.30588,2.30641,2.30588,2.30641,19300000.0
2005-06-22 10:36:00,2.3065,2.30661,2.30566,2.30566,25700000.0
2005-06-22 10:37:00,2.30545,2.30668,2.30537,2.30559,57400000.0
2005-06-22 10:38:00,2.30533,2.30603,2.30508,2.30508,32100000.0
2005-06-22 10:39:00,2.3051,2.30537,2.30443,2.30453,35400000.0
2005-06-22 10:40:00,2.30455,2.30525,2.30429,2.30479,45200000.0
2005-06-22 10:41:00,2.30443,2.30527,2.30415,2.30441,33400000.0
2005-06-22 10:42:00,2.30342,2.30512,2.30342,2.30472,25400000.0
2005-06-22 10:43:00,2.30468,2.30529,2.30462,2.30516,57500001.0
2005-06-22 10:44:00,2.30468,2.3053,2.30456,2.30456,42700000.0
2005-06-22 10:45:00,2.30473,2.30494,2.30451,2.30469,22000000.0
2005-06-22 10:46:00,2.30476,2.30588,2.30466,2.3058,34800000.0
2005-06-22 10:47:00,2.30571,2.30579,2.3054,2.30565,35400000.0
2005-06-22 10:48:00,2.30505,2.3053,2.30498,2.30519,39100000.0
2005-06-22 10:49:00,2.30473,2.30473,2.30425,2.30427,25200000.0
2005-06-22 10:50:00,2.30372,2.30458,2.30358,2.30443,24600000.0
2005-06-22 10:51:00,2.30435,2.30456,2.3038,2.30386,30500000.0
2005-06-22 10:52:00,2.30417,2.30452,2.30398,2.30419,40700000.0
2005-06-22 10:53:00,2.30443,2.30471,2.3043,2.30468,23800000.0
2005-06-22 10:54:00,2.30452,2.30532,2.30452,2.30529,18200000.0
2005-06-22 10:55:00,2.3048,2.30503,2.30429,2.30432,52600000.0
2005-06-22 10:56:00,2.30417,2.30448,2.30376,2.30388,28200000.0
2005-06-22 10:57:00,2.30367,2.30392,2.30304,2.30304,25300000.0
2005-06-22 10:58:00,2.3033,2.30392,2.30316,2.3034,48500000.0
2005-06-22 10:59:00,2.30315,2.30367,2.30291,2.30332,53800000.0
2005-06-22 11:00:00,2.30288,2.30391,2.30277,2.30377,45100000.0
2005-06-22 11:01:00,2.30337,2.30418,2.3032,2.30338,56200000.0
2005-06-22 11:02:00,2.30367,2.30393,2.30278,2.30343,27600000.0
2005-06-22 11:03:00,2.30375,2.30384,2.3032,2.3035,37900000.0
2005-06-22 11:04:00,2.30376,2.30387,2.30316,2.30338,41900000.0
2005-06-22 11:05:00,2.30362,2.30369,2.30312,2.30312,49400000.0
2005-06-22 11:06:00,2.30374,2.30407,2.30336,2.30367,17100000.0
2005-06-22 11:07:00,2.30385,2.30416,2.30361,2.30372,41100000.0
2005-06-22 11:08:00,2.30323,2.30417,2.30323,2.30387,19000000.0
2005-06-22 11:09:00,2.30349,2.30396,2.30346,2.30383,57000000.0
2005-06-22 11:10:00,2.3035,2.30444,2.3035,2.30431,34200000.0
2005-06-22 11:11:00,2.30465,2.30479,2.304,2.30438,32100000.0
2005-06-22 11:12:00,2.30499,2.30508,2.30431,2.30447,46900000.0
2005-06-22 11:13:00,2.30471,2.30561,2.30463,2.30557,40500000.0
2005-06-22 11:14:00,2.30552,2.30627,2.30537,2.30613,43900000.0
2005-06-22 11:15:00,2.30617,2.30708,2.30611,2.30708,73300000.0
2005-06-22 11:16:00,2.30689,2.30698,2.3059,2.30655,42800000.0
2005-06-22 11:17:00,2.3067,2.30697,2.3063,2.30677,27500000.0
2005-06-22 11:18:00,2.30652,2.3068,2.30614,2.30657,58500001.0
2005-06-22 11:19:00,2.30668,2.30683,2.30593,2.30666,37100000.0
2005-06-22 11:20:00,2.30723,2.30743,2.30662,2.3074,56100000.0
2005-06-22 11:21:00,2.30713,2.30775,2.30703,2.30775,19400000.0
2005-06-22 11:22:00,2.30757,2.30776,2.30712,2.30772,42699999.0
2005-06-22 11:23:00,2.30805,2.30815,2.30736,2.30745,39400000.0
2005-06-22 11:24:00,2.3071,2.30746,2.30694,2.307,32600000.0
2005-06-22 11:25:00,2.30713,2.30743,2.30684,2.30689,23000000.0
2005-06-22 11:26:00,2.30726,2.30743,2.30701,2.30743,48200000.0
2005-06-22 11:27:00,2.30737,2.30756,2.30717,2.30745,24700000.0
2005-06-22 11:28:00,2.30748,2.30756,2.30715,2.30756,42700000.0
2005-06-22 11:29:00,2.30761,2.30784,2.30732,2.30732,32000000.0
2005-06-22 11:30:00,2.30722,2.30822,2.30717,2.30784,51200000.0
2005-06-22 11:31:00,2.30765,2.30796,2.30723,2.30795,34400000.0
2005-06-22 11:32:00,2.30759,2.30788,2.30737,2.30785,27600000.0
2005-06-22 11:33:00,2.30774,2.30782,2.3071,2.30758,27900000.0
2005-06-22 11:34:00,2.30744,2.30765,2.30721,2.3074,47000000.0
2005-06-22 11:35:00,2.30772,2.30785,2.30742,2.30742,20400000.0
2005-06-22 11:36:00,2.30741,2.30791,2.30725,2.30762,58599999.0
2005-06-22 11:37:00,2.30736,2.30753,2.30717,2.30733,16700000.0
2005-06-22 11:38:00,2.3074,2.30776,2.30725,2.30725,55700000.0
2005-06-22 11:39:00,2.30732,2.30752,2.3069,2.30751,40600000.0
2005-06-22 11:40:00,2.30703,2.30803,2.30703,2.30803,35500000.0
2005-06-22 11:41:00,2.30781,2.30799,2.30759,2.30765,25500000.0
2005-06-22 11:42:00,2.30771,2.30802,2.30748,2.30773,39200000.0
2005-06-22 11:43:00,2.30797,2.30805,2.30717,2.3075,30400000.0
2005-06-22 11:44:00,2.30739,2.30749,2.30693,2.30725,35900000.0
2005-06-22 11:45:00,2.30703,2.30741,2.30685,2.30723,15500000.0
2005-06-22 11:46:00,2.30733,2.30753,2.3071,2.30748,27100000.0
2005-06-22 11:47:00,2.30785,2.30785,2.30721,2.30759,38800000.0
2005-06-22 11:48:00,2.30804,2.30833,2.30746,2.30803,27800000.0
2005-06-22 11:49:00,2.30834,2.30834,2.30764,2.30771,31100000.0
2005-06-22 11:50:00,2.30769,2.30799,2.30766,2.30782,33100000.0
2005-06-22 11:51:00,2.30801,2.30801,2.30757,2.30763,45900000.0
2005-06-22 11:52:00,2.30826,2.30826,2.30763,2.30793,21600000.0
2005-06-22 11:53:00,2.3079,2.30825,2.30782,2.30816,30500000.0
2005-06-22 11:54:00,2.30848,2.30866,2.30803,2.30823,55499999.0
2005-06-22 11:55:00,2.30828,2.3084,2.30796,2.30796,40900000.0
2005-06-22 11:56:00,2.3082,2.3086,2.30796,2.3086,47700000.0
2005-06-22 11:57:00,2.30845,2.30845,2.30788,2.30791,37400000.0
2005-06-22 11:58:00,2.308,2.30816,2.3075,2.30804,17200000.0
2005-06-22 11:59:00,2.30802,2.30868,2.30781,2.30862,40200000.0
2005-06-22 12:00:00,2.30895,2.309,2.30777,2.30799,22700000.0
2005-06-22 12:01:00,2.30804,2.30825,2.30774,2.30815,50800000.0
2005-06-22 12:02:00,2.30783,2.30842,2.30769,2.30816,24400000.0
2005-06-22 12:03:00,2.30827,2.30847,2.3076,2.30797,33600000.0
2005-06-22 12:04:00,2.30791,2.30829,2.30789,2.30808,28200000.0
2005-06-22 12:05:00,2.30847,2.30862,2.30809,2.30849,31600000.0
2005-06-22 12:06:00,2.30872,2.30872,2.30808,2.30839,26700000.0
2005-06-22 12:07:00,2.30835,2.30835,2.3078,2.30804,39100000.0
2005-06-22 12:08:00,2.30813,2.30866,2.30791,2.30862,33200000.0
2005-06-22 12:09:00,2.30852,2.30857,2.30782,2.30798,22600000.0
2005-06-22 12:10:00,2.30836,2.30864,2.30809,2.30809,38700000.0
2005-06-22 12:11:00,2.30834,2.30868,2.30824,2.30849,23600000.0
2005-06-22 12:12:00,2.30807,2.30881,2.3078,2.30877,35000000.0
2005-06-22 12:13:00,2.30862,2.30888,2.30826,2.30888,37300000.0
2005-06-22 12:14:00,2.3089,2.30913,2.30862,2.30882,62100000.0
2005-06-22 12:15:00,2.30879,2.30915,2.30876,2.30892,21200000.0
2005-06-22 12:16:00,2.30892,2.30907,2.30825,2.30825,40300000.0
2005-06-22 12:17:00,2.30925,2.30932,2.30846,2.30921,55400000.0
2005-06-22 12:18:00,2.30919,2.30933,2.30893,2.30912,47800000.0
2005-06-22 12:19:00,2.30929,2.30932,2.30886,2.30901,19400000.0
2005-06-22 12:20:00,2.30927,2.30944,2.30895,2.30915,27100000.0
2005-06-22 12:21:00,2.30914,2.30937,2.30885,2.30919,33600000.0
2005-06-22 12:22:00,2.30873,2.30929,2.30848,2.30929,42600000.0
2005-06-22 12:23:00,2.30908,2.3095,2.30877,2.3095,25000000.0
2005-06-22 12:24:00,2.30883,2.30957,2.30877,2.30956,27100000.0
2005-06-22 12:25:00,2.30971,2.30972,2.30879,2.30883,28500000.0
2005-06-22 12:26:00,2.30894,2.30951,2.3088,2.30933,32300000.0
2005-06-22 12:27:00,2.3091,2.30949,2.30889,2.30949,74200000.0
2005-06-22 12:28:00,2.30952,2.30987,2.30938,2.30974,39100000.0
2005-06-22 12:29:00,2.30999,2.31034,2.30971,2.31024,56800001.0
2005-06-22 12:30:00,2.31018,2.31024,2.30983,2.31024,73600000.0
2005-06-22 12:31:00,2.31034,2.31038,2.30993,2.30994,56100000.0
2005-06-22 12:32:00,2.3097,2.31009,2.30955,2.31006,27500000.0
2005-06-22 12:33:00,2.31005,2.31067,2.30991,2.31032,36500000.0
2005-06-22 12:34:00,2.31038,2.31078,2.31024,2.31048,36100000.0
2005-06-22 12:35:00,2.31113,2.31158,2.3107,2.31158,33100000.0
2005-06-22 12:36:00,2.31173,2.31194,2.31143,2.31179,48300000.0
2005-06-22 12:37:00,2.31171,2.31218,2.31137,2.31218,33900000.0
2005-06-22 12:38:00,2.31162,2.31181,2.31069,2.31077,24300000.0
2005-06-22 12:39:00,2.31205,2.31225,2.31138,2.31193,24800000.0
2005-06-22 12:40:00,2.31249,2.31266,2.31172,2.31266,48600000.0
2005-06-22 12:41:00,2.31299,2.31299,2.31231,2.3129,43700000.0
2005-06-22 12:42:00,2.31263,2.31295,2.31237,2.31277,51800000.0
2005-06-22 12:43:00,2.31244,2.31309,2.31233,2.3129,55500000.0
2005-06-22 12:44:00,2.31287,2.31305,2.31248,2.31248,48899999.0
2005-06-22 12:45:00,2.31292,2.313,2.31178,2.31253,32000000.0
2005-06-22 12:46:00,2.31259,2.31302,2.31225,2.31246,31400000.0
2005-06-22 12:47:00,2.31278,2.31283,2.3123,2.31255,44400000.0
2005-06-22 12:48:00,2.31232,2.31314,2.31231,2.31314,56000000.0
2005-06-22 12:49:00,2.31337,2.31337,2.3127,2.31288,30000000.0
2005-06-22 12:50:00,2.31287,2.31316,2.31245,2.31308,45400000.0
2005-06-22 12:51:00,2.31278,2.31345,2.31269,2.31298,50200000.0
2005-06-22 12:52:00,2.31303,2.31362,2.31298,2.3131,29600000.0
2005-06-22 12:53:00,2.31314,2.3132,2.31275,2.31281,39100000.0
2005-06-22 12:54:00,2.313,2.31331,2.31275,2.31317,29600000.0
2005-06-22 12:55:00,2.31293,2.31404,2.31287,2.31404,29800000.0
2005-06-22 12:56:00,2.3137,2.31397,2.3135,2.31367,48500000.0
2005-06-22 12:57:00,2.31345,2.31452,2.31336,2.31413,53800000.0
2005-06-22 12:58:00,2.31427,2.31427,2.31331,2.31348,32300000.0
2005-06-22 12:59:00,2.3134,2.31409,2.3134,2.31377,43900000.0
2005-06-22 13:00:00,2.31382,2.31398,2.31246,2.31246,51600000.0
2005-06-22 13:01:00,2.31295,2.31312,2.31255,2.31273,29500000.0
2005-06-22 13:02:00,2.3129,2.31315,2.31245,2.31263,48799999.0
2005-06-22 13:03:00,2.31277,2.31304,2.31237,2.31237,24300000.0
2005-06-22 13:04:00,2.31252,2.3131,2.31199,2.31212,54799999.0
2005-06-22 13:05:00,2.31302,2.31321,2.31254,2.31313,39699999.0
2005-06-22 13:06:00,2.31346,2.31406,2.31321,2.31339,29600000.0
2005-06-22 13:07:00,2.31355,2.3143,2.31342,2.31401,37800000.0
2005-06-22 13:08:00,2.31367,2.31432,2.31338,2.31432,47500000.0
2005-06-22 13:09:00,2.31424,2.31434,2.31369,2.31411,23600000.0
2005-06-22 13:10:00,2.31375,2.31428,2.3133,2.3133,39000000.0
2005-06-22 13:11:00,2.31425,2.31428,2.31352,2.31428,43300000.0
2005-06-22 13:12:00,2.31409,2.31447,2.31388,2.31435,36900000.0
2005-06-22 13:13:00,2.31413,2.31505,2.31413,2.31478,40600000.0
2005-06-22 13:14:00,2.31488,2.31503,2.31448,2.31497,46400001.0
2005-06-22 13:15:00,2.31499,2.31534,2.31483,2.31515,43100000.0
2005-06-22 13:16:00,2.31506,2.31541,2.31472,2.31494,21700000.0
2005-06-22 13:17:00,2.31524,2.31536,2.3147,2.3147,26200000.0
2005-06-22 13:18:00,2.31517,2.31543,2.31458,2.31496,41600000.0
2005-06-22 13:19:00,2.31503,2.31528,2.31488,2.31524,37900000.0
2005-06-22 13:20:00,2.31554,2.31554,2.31465,2.31524,46100000.0
2005-06-22 13:21:00,2.31538,2.31558,2.31504,2.31535,38800000.0
2005-06-22 13:22:00,2.31571,2.31582,2.31527,2.31566,36700000.0
2005-06-22 13:23:00,2.31554,2.3163,2.31552,2.3163,44600000.0
2005-06-22 13:24:00,2.31593,2.31641,2.3159,2.31625,26700000.0
2005-06-22 13:25:00,2.31622,2.31657,2.31617,2.31636,40800000.0
2005-06-22 13:26:00,2.3161,2.31671,2.31602,2.31666,22900000.0
2005-06-22 13:27:00,2.3163,2.31693,2.31617,2.31693,33400000.0
2005-06-22 13:28:00,2.3169,2.31725,2.31643,2.3172,38500000.0
2005-06-22 13:29:00,2.31773,2.31799,2.31648,2.31758,28900000.0
2005-06-22 13:30:00,2.31823,2.31854,2.3177,2.31797,29500000.0
2005-06-22 13:31:00,2.3186,2.3189,2.31792,2.31863,25700000.0
2005-06-22 13:32:00,2.31869,2.31903,2.31845,2.31879,27100000.0
2005-06-22 13:33:00,2.31877,2.3193,2.31852,2.31905,45600000.0
2005-06-22 13:34:00,2.31938,2.31969,2.31912,2.31919,36100000.0
2005-06-22 13:35:00,2.31959,2.31974,2.31885,2.31936,60800000.0
2005-06-22 13:36:00,2.31922,2.31971,2.31898,2.31952,35300000.0
2005-06-22 13:37:00,2.32,2.32003,2.31915,2.31941,37400000.0
2005-06-22 13:38:00,2.31973,2.31981,2.31928,2.31946,38200000.0
2005-06-22 13:39:00,2.31964,2.31972,2.31884,2.31916,37100000.0
2005-06-22 13:40:00,2.31917,2.3194,2.31902,2.31905,22900000.0
2005-06-22 13:41:00,2.31929,2.31968,2.31907,2.31907,29100000.0
2005-06-22 13:42:00,2.31909,2.31932,2.31884,2.31905,29500000.0
2005-06-22 13:43:00,2.31906,2.31944,2.31881,2.31881,36800000.0
2005-06-22 13:44:00,2.3194,2.31967,2.31907,2.31927,47300000.0
2005-06-22 13:45:00,2.31892,2.31933,2.31874,2.3189,31100000.0
2005-06-22 13:46:00,2.31867,2.31907,2.31809,2.31809,58400001.0
2005-06-22 13:47:00,2.31758,2.31815,2.31736,2.31764,45300000.0
2005-06-22 13:48:00,2.31767,2.31871,2.31767,2.31787,32000000.0
2005-06-22 13:49:00,2.31837,2.31848,2.31759,2.31791,54600000.0
2005-06-22 13:50:00,2.31732,2.3181,2.31732,2.3181,23500000.0
2005-06-22 13:51:00,2.31736,2.31799,2.31736,2.31753,38500000.0
2005-06-22 13:52:00,2.31728,2.31811,2.31698,2.31787,43300000.0
2005-06-22 13:53:00,2.31728,2.31792,2.31714,2.31789,35100000.0
2005-06-22 13:54:00,2.31755,2.31774,2.31701,2.31729,25500000.0
2005-06-22 13:55:00,2.31759,2.31771,2.31733,2.31771,40700000.0
2005-06-22 13:56:00,2.31755,2.31793,2.31736,2.3179,28400000.0
2005-06-22 13:57:00,2.31766,2.3179,2.31743,2.31755,41300000.0
2005-06-22 13:58:00,2.3175,2.31777,2.31712,2.31777,31200000.0
2005-06-22 13:59:00,2.31789,2.31802,2.31743,2.31768,37900000.0
2005-06-22 14:00:00,2.31733,2.31767,2.31701,2.31757,40000000.0
2005-06-22 14:01:00,2.31712,2.31776,2.31705,2.31776,31200000.0
2005-06-22 14:02:00,2.31743,2.31784,2.31743,2.31777,28300000.0
2005-06-22 14:03:00,2.31792,2.31798,2.31723,2.31723,43600000.0
2005-06-22 14:04:00,2.31785,2.31805,2.31731,2.31787,29600000.0
2005-06-22 14:05:00,2.31772,2.31788,2.31757,2.31767,46900000.0
2005-06-22 14:06:00,2.31787,2.31803,2.3175,2.31757,33500000.0
2005-06-22 14:07:00,2.31764,2.31771,2.31736,2.31736,30400000.0
2005-06-22 14:08:00,2.31735,2.318,2.3172,2.31744,45400000.0
2005-06-22 14:09:00,2.31738,2.31791,2.31737,2.3178,26400000.0
2005-06-22 14:10:00,2.31728,2.31803,2.31718,2.31767,46000000.0
2005-06-22 14:11:00,2.31772,2.31779,2.31739,2.31755,32700000.0
2005-06-22 14:12:00,2.31787,2.31801,2.31731,2.31767,42000000.0
2005-06-22 14:13:00,2.31793,2.31812,2.31779,2.31786,43000000.0
2005-06-22 14:14:00,2.31782,2.31804,2.31757,2.31787,26100000.0
2005-06-22 14:15:00,2.31778,2.31812,2.31764,2.31797,41400000.0
2005-06-22 14:16:00,2.31793,2.31811,2.31766,2.31775,15600000.0
2005-06-22 14:17:00,2.31763,2.31795,2.31763,2.31781,30400000.0
2005-06-22 14:18:00,2.31776,2.31805,2.31765,2.31786,37200000.0
2005-06-22 14:19:00,2.31812,2.31841,2.31759,2.31802,50600000.0
2005-06-22 14:20:00,2.3182,2.3183,2.31767,2.31817,43600000.0
2005-06-22 14:21:00,2.31791,2.31837,2.3177,2.31816,28400000.0
2005-06-22 14:22:00,2.31815,2.31815,2.3171,2.31726,19600000.0
2005-06-22 14:23:00,2.31712,2.31753,2.31701,2.31728,33500000.0
2005-06-22 14:24:00,2.317,2.31759,2.31692,2.31698,39099999.0
2005-06-22 14:25:00,2.31705,2.31755,2.31693,2.31698,42400000.0
2005-06-22 14:26:00,2.31717,2.3174,2.31651,2.317,53400000.0
2005-06-22 14:27:00,2.31671,2.3172,2.31655,2.3172,46900000.0
2005-06-22 14:28:00,2.31685,2.31756,2.31672,2.3169,43900000.0
2005-06-22 14:29:00,2.31655,2.3171,2.31623,2.31688,53300000.0
2005-06-22 14:30:00,2.31692,2.31709,2.3164,2.31654,47300000.0
2005-06-22 14:31:00,2.3167,2.31681,2.31585,2.31585,43700000.0
2005-06-22 14:32:00,2.31594,2.31623,2.3157,2.31611,57600000.0
2005-06-22 14:33:00,2.3163,2.31648,2.3158,2.31603,34200000.0
2005-06-22 14:34:00,2.31625,2.31659,2.31613,2.31651,51900000.0
2005-06-22 14:35:00,2.31654,2.31665,2.31639,2.3165,31300000.0
2005-06-22 14:36:00,2.31604,2.31627,2.31578,2.31599,26000000.0
2005-06-22 14:37:00,2.31607,2.31618,2.31565,2.31598,37600000.0
2005-06-22 14:38:00,2.31595,2.31647,2.31572,2.31605,26200000.0
2005-06-22 14:39:00,2.31632,2.31641,2.31585,2.31595,30900000.0
2005-06-22 14:40:00,2.31625,2.31647,2.31611,2.31615,70500000.0
2005-06-22 14:41:00,2.31625,2.31645,2.31594,2.31623,28800000.0
2005-06-22 14:42:00,2.3163,2.31656,2.31593,2.3161,28300000.0
2005-06-22 14:43:00,2.31622,2.31622,2.31555,2.31609,43100000.0
2005-06-22 14:44:00,2.31592,2.31653,2.31584,2.31628,56800000.0
2005-06-22 14:45:00,2.31651,2.31656,2.31594,2.31599,70600000.0
2005-06-22 14:46:00,2.31626,2.3163,2.31589,2.31602,27000000.0
2005-06-22 14:47:00,2.31661,2.3168,2.316,2.31611,29100000.0
2005-06-22 14:48:00,2.31592,2.31649,2.31588,2.316,40900000.0
2005-06-22 14:49:00,2.316,2.31634,2.31585,2.31609,28100000.0
2005-06-22 14:50:00,2.3162,2.31669,2.3162,2.31669,47900000.0
2005-06-22 14:51:00,2.31669,2.31685,2.31627,2.31631,31100000.0
2005-06-22 14:52:00,2.31665,2.31671,2.31617,2.31639,41500000.0
2005-06-22 14:53:00,2.31623,2.3165,2.3158,2.31622,41100000.0
2005-06-22 14:54:00,2.31597,2.31611,2.31583,2.316,39000000.0
2005-06-22 14:55:00,2.31588,2.31638,2.31576,2.31616,70100000.0
2005-06-22 14:56:00,2.31585,2.31655,2.3157,2.31625,37700000.0
2005-06-22 14:57:00,2.31594,2.31624,2.31588,2.31599,43700000.0
2005-06-22 14:58:00,2.31644,2.31646,2.31567,2.31572,39900000.0
2005-06-22 14:59:00,2.31558,2.31611,2.31548,2.31588,42000000.0
2005-06-22 15:00:00,2.31592,2.31654,2.31586,2.3165,41800000.0
2005-06-22 15:01:00,2.31644,2.31671,2.31642,2.31668,32000000.0
2005-06-22 15:02:00,2.31745,2.31766,2.31692,2.31729,27800000.0
2005-06-22 15:03:00,2.31725,2.31786,2.31706,2.31761,48600000.0
2005-06-22 15:04:00,2.3174,2.31769,2.31718,2.31736,34900000.0
2005-06-22 15:05:00,2.31783,2.31804,2.31708,2.31768,45800000.0
2005-06-22 15:06:00,2.31768,2.31791,2.31658,2.31727,42600000.0
2005-06-22 15:07:00,2.3167,2.31734,2.31653,2.31721,48800000.0
2005-06-22 15:08:00,2.31673,2.31725,2.31659,2.31725,25800000.0
2005-06-22 15:09:00,2.31733,2.31754,2.31713,2.31749,39800000.0
2005-06-22 15:10:00,2.31728,2.31752,2.317,2.31715,42500000.0
2005-06-22 15:11:00,2.31748,2.31748,2.31693,2.31711,42300000.0
2005-06-22 15:12:00,2.31737,2.31754,2.31711,2.31737,19800000.0
2005-06-22 15:13:00,2.31738,2.31748,2.31707,2.31727,21200000.0
2005-06-22 15:14:00,2.317,2.31745,2.31686,2.31745,33200000.0
2005-06-22 15:15:00,2.31727,2.31756,2.3171,2.3174,25600000.0
2005-06-22 15:16:00,2.31683,2.31744,2.31675,2.31715,32800000.0
2005-06-22 15:17:00,2.31676,2.31714,2.31654,2.31666,49100000.0
2005-06-22 15:18:00,2.31682,2.31684,2.31622,2.31631,27200000.0
2005-06-22 15:19:00,2.31634,2.31662,2.31619,2.3165,40300000.0
2005-06-22 15:20:00,2.31581,2.31712,2.31581,2.31705,30600000.0
2005-06-22 15:21:00,2.31697,2.31733,2.31658,2.31666,41300000.0
2005-06-22 15:22:00,2.31625,2.31712,2.31625,2.31697,29600000.0
2005-06-22 15:23:00,2.31681,2.3174,2.31658,2.31737,39000000.0
2005-06-22 15:24:00,2.31722,2.31741,2.31718,2.31735,21800000.0
2005-06-22 15:25:00,2.3174,2.31741,2.31645,2.31656,38200000.0
2005-06-22 15:26:00,2.3163,2.31693,2.31623,2.3167,40800000.0
2005-06-22 15:27:00,2.31676,2.31743,2.31664,2.31743,36200000.0
2005-06-22 15:28:00,2.31713,2.31736,2.31683,2.31715,35300000.0
2005-06-22 15:29:00,2.31721,2.31742,2.31694,2.31742,34400000.0
2005-06-22 15:30:00,2.31703,2.31718,2.31692,2.31707,26000000.0
2005-06-22 15:31:00,2.31739,2.31739,2.31683,2.31698,62900000.0
2005-06-22 15:32:00,2.31693,2.31747,2.31679,2.31732,25600000.0
2005-06-22 15:33:00,2.3173,2.31736,2.31698,2.31711,32200000.0
2005-06-22 15:34:00,2.31693,2.31747,2.31672,2.31728,43400000.0
2005-06-22 15:35:00,2.31732,2.31756,2.31685,2.31738,51900000.0
2005-06-22 15:36:00,2.31759,2.31781,2.31744,2.3176,47000000.0
2005-06-22 15:37:00,2.31777,2.31789,2.31738,2.31756,30500000.0
2005-06-22 15:38:00,2.31766,2.31792,2.3175,2.31785,65800000.0
2005-06-22 15:39:00,2.31775,2.31803,2.31744,2.31779,47800000.0
2005-06-22 15:40:00,2.31747,2.31781,2.31711,2.31753,47500000.0
2005-06-22 15:41:00,2.31752,2.31752,2.31648,2.31653,25600000.0
2005-06-22 15:42:00,2.31652,2.31715,2.31629,2.31706,26500000.0
2005-06-22 15:43:00,2.31659,2.31722,2.31651,2.31705,30400000.0
2005-06-22 15:44:00,2.31687,2.31708,2.31659,2.3168,46500000.0
2005-06-22 15:45:00,2.31672,2.3171,2.3165,2.31685,39900000.0
2005-06-22 15:46:00,2.31651,2.31743,2.31651,2.31719,32500000.0
2005-06-22 15:47:00,2.31655,2.31725,2.31655,2.31662,24400000.0
2005-06-22 15:48:00,2.31638,2.31671,2.31609,2.31638,68400001.0
2005-06-22 15:49:00,2.31663,2.31704,2.31643,2.31663,65400000.0
2005-06-22 15:50:00,2.31648,2.31688,2.31624,2.31681,47900000.0
2005-06-22 15:51:00,2.3167,2.31687,2.31631,2.31633,29100000.0
2005-06-22 15:52:00,2.31661,2.31671,2.3163,2.3166,37400000.0
2005-06-22 15:53:00,2.31645,2.31656,2.31611,2.31615,34700000.0
2005-06-22 15:54:00,2.31563,2.31596,2.31502,2.31502,34200000.0
2005-06-22 15:55:00,2.31481,2.31588,2.31481,2.31569,46300000.0
2005-06-22 15:56:00,2.31574,2.31627,2.3153,2.31551,102300000.0
2005-06-22 15:57:00,2.31526,2.31603,2.31515,2.3158,48100000.0
2005-06-22 15:58:00,2.31605,2.31614,2.31532,2.31555,27200000.0
2005-06-22 15:59:00,2.31487,2.31566,2.31466,2.31516,27100000.0
2005-06-22 16:00:00,2.31508,2.31552,2.31472,2.31535,27400000.0
2005-06-22 16:01:00,2.31511,2.31573,2.31496,2.31568,27000000.0
2005-06-22 16:02:00,2.31565,2.31593,2.31551,2.31581,36000000.0
2005-06-22 16:03:00,2.31598,2.31603,2.31556,2.3157,28600000.0
2005-06-22 16:04:00,2.31601,2.31621,2.31551,2.31583,38800000.0
2005-06-22 16:05:00,2.31586,2.3166,2.31577,2.31647,50800000.0
2005-06-22 16:06:00,2.3168,2.31681,2.31565,2.31624,26600000.0
2005-06-22 16:07:00,2.31631,2.3166,2.31611,2.31644,32000000.0
2005-06-22 16:08:00,2.31667,2.31682,2.31599,2.31608,23800000.0
2005-06-22 16:09:00,2.31617,2.31677,2.31608,2.31666,21700000.0
2005-06-22 16:10:00,2.31669,2.31681,2.31589,2.31596,32300000.0
2005-06-22 16:11:00,2.31592,2.31674,2.31581,2.31674,20600000.0
2005-06-22 16:12:00,2.3166,2.3166,2.31588,2.31588,57500000.0
2005-06-22 16:13:00,2.31555,2.31623,2.3154,2.31608,36400001.0
2005-06-22 16:14:00,2.31592,2.31645,2.31575,2.31624,47500000.0
2005-06-22 16:15:00,2.31654,2.31671,2.31576,2.31607,59899999.0
2005-06-22 16:16:00,2.3161,2.31635,2.31593,2.31618,40800000.0
2005-06-22 16:17:00,2.31603,2.31649,2.31593,2.31613,35000000.0
2005-06-22 16:18:00,2.31573,2.31634,2.3156,2.31612,65800000.0
2005-06-22 16:19:00,2.31654,2.31654,2.31611,2.3164,53300000.0
2005-06-22 16:20:00,2.31625,2.31657,2.31588,2.31644,29400000.0
2005-06-22 16:21:00,2.31644,2.31658,2.31613,2.31623,37300000.0
2005-06-22 16:22:00,2.31641,2.31665,2.31565,2.31582,36700000.0
2005-06-22 16:23:00,2.31604,2.31633,2.31553,2.3158,29800000.0
2005-06-22 16:24:00,2.31613,2.31617,2.31539,2.3157,37000000.0
2005-06-22 16:25:00,2.31564,2.31582,2.31526,2.31571,33600000.0
2005-06-22 16:26:00,2.31542,2.31573,2.31515,2.31544,34700000.0
2005-06-22 16:27:00,2.31528,2.3157,2.31519,2.3152,56400001.0
2005-06-22 16:28:00,2.315,2.31568,2.31486,2.31527,34900000.0
2005-06-22 16:29:00,2.31494,2.31559,2.31494,2.31559,19700000.0
2005-06-22 16:30:00,2.31507,2.31555,2.31498,2.31519,62000000.0
2005-06-22 16:31:00,2.31507,2.3156,2.31505,2.31545,60800000.0
2005-06-22 16:32:00,2.31562,2.31562,2.31507,2.31531,44100000.0
2005-06-22 16:33:00,2.31523,2.31575,2.31523,2.31571,38900000.0
2005-06-22 16:34:00,2.3154,2.31565,2.31512,2.31535,35700000.0
2005-06-22 16:35:00,2.31504,2.31556,2.31502,2.31534,23800000.0
2005-06-22 16:36:00,2.31502,2.3155,2.31497,2.31547,47400001.0
2005-06-22 16:37:00,2.31552,2.31574,2.31514,2.31517,44400000.0
2005-06-22 16:38:00,2.31501,2.31558,2.31501,2.31548,29700000.0
2005-06-22 16:39:00,2.31531,2.31557,2.31512,2.31534,52500000.0
2005-06-22 16:40:00,2.31572,2.31572,2.31509,2.31522,43000000.0
2005-06-22 16:41:00,2.31553,2.31567,2.31508,2.31511,60100000.0
2005-06-22 16:42:00,2.31498,2.31566,2.31498,2.31531,43700000.0
2005-06-22 16:43:00,2.31567,2.31572,2.31526,2.31542,37700000.0
2005-06-22 16:44:00,2.31527,2.31571,2.31513,2.31552,37000000.0
2005-06-22 16:45:00,2.315,2.31559,2.31478,2.31559,45900000.0
2005-06-22 16:46:00,2.31622,2.31622,2.31544,2.31601,30200000.0
2005-06-22 16:47:00,2.31585,2.31642,2.31567,2.31633,25700000.0
2005-06-22 16:48:00,2.31593,2.31646,2.31593,2.31646,40800000.0
2005-06-22 16:49:00,2.31683,2.3169,2.31629,2.31645,35000000.0
2005-06-22 16:50:00,2.31702,2.31714,2.31593,2.31688,47800000.0
2005-06-22 16:51:00,2.31672,2.31717,2.31652,2.31674,24000000.0
2005-06-22 16:52:00,2.31633,2.31706,2.31621,2.31686,38100000.0
2005-06-22 16:53:00,2.31623,2.31637,2.31586,2.31586,28600000.0
2005-06-22 16:54:00,2.31612,2.31646,2.31604,2.31625,55100000.0
2005-06-22 16:55:00,2.31598,2.31639,2.31576,2.31626,29100000.0
2005-06-22 16:56:00,2.3159,2.31624,2.3154,2.31569,25600000.0
2005-06-22 16:57:00,2.31585,2.31644,2.31577,2.31616,37700000.0
2005-06-22 16:58:00,2.31571,2.31644,2.31569,2.31585,37400000.0
2005-06-22 16:59:00,2.31587,2.31616,2.31553,2.31566,26100000.0
2005-06-22 17:00:00,2.31568,2.31597,2.31512,2.31512,40700000.0
2005-06-22 17:01:00,2.31562,2.31586,2.31514,2.31514,46800000.0
2005-06-22 17:02:00,2.3154,2.31589,2.3152,2.3152,35500000.0
2005-06-22 17:03:00,2.31529,2.31562,2.31505,2.31557,29300000.0
2005-06-22 17:04:00,2.31515,2.31567,2.31507,2.31507,66400001.0
2005-06-22 17:05:00,2.31527,2.31593,2.31526,2.31587,22800000.0
2005-06-22 17:06:00,2.31592,2.31592,2.31501,2.31529,41800000.0
2005-06-22 17:07:00,2.31548,2.31556,2.31497,2.31531,33000000.0
2005-06-22 17:08:00,2.31483,2.31528,2.31452,2.31527,26200000.0
2005-06-22 17:09:00,2.31477,2.31521,2.31469,2.31508,28800000.0
2005-06-22 17:10:00,2.31503,2.31561,2.31497,2.31528,26400000.0
2005-06-22 17:11:00,2.3151,2.31545,2.31496,2.3154,32400000.0
2005-06-22 17:12:00,2.31522,2.31531,2.31479,2.31506,38900000.0
2005-06-22 17:13:00,2.31515,2.31525,2.31478,2.31502,36000000.0
2005-06-22 17:14:00,2.315,2.31502,2.31447,2.31483,33900000.0
2005-06-22 17:15:00,2.31466,2.31499,2.31452,2.31472,32800000.0
2005-06-22 17:16:00,2.31463,2.31484,2.31426,2.31435,40900000.0
2005-06-22 17:17:00,2.31452,2.3147,2.31405,2.31417,27600000.0
2005-06-22 17:18:00,2.3143,2.31486,2.31429,2.31458,57100000.0
2005-06-22 17:19:00,2.3149,2.31503,2.31463,2.31466,25900000.0
2005-06-22 17:20:00,2.31473,2.31506,2.31466,2.31501,40500000.0
2005-06-22 17:21:00,2.31535,2.31548,2.3149,2.31494,67600000.0
2005-06-22 17:22:00,2.31472,2.31521,2.31421,2.31479,42400000.0
2005-06-22 17:23:00,2.31478,2.31532,2.31477,2.31493,49500000.0
2005-06-22 17:24:00,2.31489,2.31519,2.31476,2.31493,44000000.0
2005-06-22 17:25:00,2.31507,2.31519,2.3146,2.31463,43400000.0
2005-06-22 17:26:00,2.31502,2.31535,2.31467,2.31501,31800001.0
2005-06-22 17:27:00,2.31508,2.3151,2.31458,2.31479,29200000.0
2005-06-22 17:28:00,2.31478,2.31524,2.31462,2.31491,37100000.0
2005-06-22 17:29:00,2.31527,2.31532,2.31439,2.31516,38200000.0
2005-06-22 17:30:00,2.3152,2.31522,2.31413,2.3143,54400000.0
2005-06-22 17:31:00,2.3146,2.31487,2.31444,2.31462,28000000.0
2005-06-22 17:32:00,2.31504,2.31517,2.31461,2.31486,34600000.0
2005-06-22 17:33:00,2.31527,2.31557,2.31506,2.31526,32400000.0
2005-06-22 17:34:00,2.31538,2.31575,2.31524,2.31563,34000000.0
2005-06-22 17:35:00,2.31552,2.31614,2.31536,2.31604,25000000.0
2005-06-22 17:36:00,2.31584,2.31609,2.3155,2.316,48300000.0
2005-06-22 17:37:00,2.31593,2.31628,2.31461,2.31613,67600000.0
2005-06-22 17:38:00,2.3167,2.31674,2.31564,2.31636,46100000.0
2005-06-22 17:39:00,2.31632,2.31667,2.31591,2.31635,38800000.0
2005-06-22 17:40:00,2.31679,2.31681,2.31611,2.31622,34600000.0
2005-06-22 17:41:00,2.3165,2.31681,2.31614,2.31681,29000000.0
2005-06-22 17:42:00,2.31698,2.31698,2.31628,2.31636,31200000.0
2005-06-22 17:43:00,2.31625,2.3165,2.3162,2.31645,28400000.0
2005-06-22 17:44:00,2.31625,2.31642,2.31588,2.31588,54300000.0
2005-06-22 17:45:00,2.31584,2.3161,2.31584,2.31585,38799999.0
2005-06-22 17:46:00,2.31585,2.31598,2.3154,2.31561,41300000.0
2005-06-22 17:47:00,2.31574,2.31628,2.31564,2.31628,21000000.0
2005-06-22 17:48:00,2.31657,2.31657,2.31566,2.31588,57400001.0
2005-06-22 17:49:00,2.31586,2.31665,2.31582,2.31644,33200000.0
2005-06-22 17:50:00,2.31639,2.31655,2.31583,2.31621,56400000.0
2005-06-22 17:51:00,2.31622,2.3163,2.31541,2.31541,25100000.0
2005-06-22 17:52:00,2.31561,2.316,2.31551,2.316,53300000.0
2005-06-22 17:53:00,2.31588,2.3163,2.31575,2.31605,38600000.0
2005-06-22 17:54:00,2.31578,2.31617,2.31562,2.31588,49700000.0
2005-06-22 17:55:00,2.31585,2.31608,2.31565,2.31591,27000000.0
2005-06-22 17:56:00,2.31632,2.31632,2.31565,2.31573,35900000.0
2005-06-22 17:57:00,2.316,2.31604,2.31534,2.31546,38300000.0
2005-06-22 17:58:00,2.31602,2.31609,2.31532,2.31535,31800000.0
2005-06-22 17:59:00,2.31565,2.31576,2.31529,2.31545,35000000.0
2005-06-22 18:00:00,2.31551,2.31594,2.31547,2.31584,44200000.0
2005-06-22 18:01:00,2.31571,2.3162,2.31535,2.31556,324200000.0
2005-06-22 18:02:00,2.31544,2.3162,2.31544,2.31609,386099999.0
2005-06-22 18:03:00,2.31589,2.31623,2.31546,2.31588,506000000.0
2005-06-22 18:04:00,2.31596,2.31642,2.31594,2.31602,281900000.0
2005-06-22 18:05:00,2.3158,2.3171,2.31564,2.31665,242400000.0
2005-06-22 18:06:00,2.31683,2.31726,2.31656,2.31685,411000002.0
2005-06-22 18:07:00,2.3169,2.31804,2.31687,2.31793,418200001.0
2005-06-22 18:08:00,2.31784,2.31785,2.31653,2.31705,392100002.0
2005-06-22 18:09:00,2.31697,2.31832,2.31627,2.31765,267500000.0
2005-06-22 18:10:00,2.31745,2.31745,2.31637,2.31717,350899999.0
2005-06-22 18:11:00,2.31717,2.31738,2.31684,2.31724,274299999.0
2005-06-22 18:12:00,2.31717,2.31808,2.31704,2.31767,169600000.0
2005-06-22 18:13:00,2.31766,2.31812,2.31738,2.3179,117200000.0
2005-06-22 18:14:00,2.31769,2.31829,2.31759,2.31776,308100000.0
2005-06-22 18:15:00,2.31781,2.3182,2.31746,2.31803,295400000.0
2005-06-22 18:16:00,2.3181,2.31836,2.31735,2.31829,368499999.0
2005-06-22 18:17:00,2.31835,2.31849,2.31785,2.3183,210700000.0
2005-06-22 18:18:00,2.31834,2.31889,2.31746,2.31851,178000000.0
2005-06-22 18:19:00,2.31819,2.31903,2.31784,2.31788,252100000.0
2005-06-22 18:20:00,2.31813,2.31917,2.31791,2.31912,162700000.0
2005-06-22 18:21:00,2.3189,2.31917,2.31825,2.31903,195200000.0
2005-06-22 18:22:00,2.31922,2.31932,2.31838,2.31874,239800000.0
2005-06-22 18:23:00,2.3188,2.31893,2.31794,2.31861,321199999.0
2005-06-22 18:24:00,2.3183,2.31868,2.31748,2.31813,338200001.0
2005-06-22 18:25:00,2.31793,2.31809,2.31736,2.31779,281999999.0
2005-06-22 18:26:00,2.31758,2.31799,2.3172,2.31729,360099999.0
2005-06-22 18:27:00,2.31722,2.31834,2.3169,2.31827,297500000.0
2005-06-22 18:28:00,2.31791,2.31841,2.3173,2.31743,202200000.0
2005-06-22 18:29:00,2.3172,2.31854,2.31696,2.318,251500000.0
2005-06-22 18:30:00,2.31805,2.31831,2.31741,2.31806,256800000.0
2005-06-22 18:31:00,2.31827,2.31844,2.31739,2.31747,174600000.0
2005-06-22 18:32:00,2.31805,2.31881,2.31791,2.31881,153800000.0
2005-06-22 18:33:00,2.31866,2.31899,2.31792,2.31868,289700000.0
2005-06-22 18:34:00,2.31885,2.31885,2.31797,2.31858,387799997.0
2005-06-22 18:35:00,2.31824,2.31866,2.31758,2.31866,137200000.0
2005-06-22 18:36:00,2.31869,2.31884,2.31812,2.31843,90000000.0
2005-06-22 18:37:00,2.31841,2.31878,2.31809,2.31835,115900001.0
2005-06-22 18:38:00,2.31821,2.3184,2.31778,2.31815,95400000.0
2005-06-22 18:39:00,2.31755,2.31863,2.31754,2.31835,178900000.0
2005-06-22 18:40:00,2.31835,2.31868,2.31807,2.31812,218600000.0
2005-06-22 18:41:00,2.3184,2.31879,2.31827,2.31827,150200000.0
2005-06-22 18:42:00,2.3182,2.31877,2.31785,2.31838,110500000.0
2005-06-22 18:43:00,2.31857,2.31879,2.31807,2.31866,67300000.0
2005-06-22 18:44:00,2.31798,2.31858,2.31766,2.31837,149900000.0
2005-06-22 18:45:00,2.31782,2.31862,2.31782,2.31858,84600000.0
2005-06-22 18:46:00,2.31814,2.31834,2.31786,2.31812,29000000.0
2005-06-22 18:47:00,2.3184,2.31855,2.31713,2.31733,39900000.0
2005-06-22 18:48:00,2.31729,2.31814,2.31663,2.31742,133600000.0
2005-06-22 18:49:00,2.31788,2.31806,2.31718,2.31745,31800000.0
2005-06-22 18:50:00,2.31736,2.31803,2.31712,2.31767,37700000.0
2005-06-22 18:51:00,2.31745,2.31796,2.31692,2.3172,157000000.0
2005-06-22 18:52:00,2.31766,2.31776,2.31696,2.31752,179300001.0
2005-06-22 18:53:00,2.31707,2.31788,2.31707,2.31788,127500000.0
2005-06-22 18:54:00,2.31789,2.31808,2.31732,2.31785,121500000.0
2005-06-22 18:55:00,2.3179,2.31799,2.31698,2.31799,153600000.0
2005-06-22 18:56:00,2.31809,2.31809,2.31736,2.31736,48200000.0
2005-06-22 18:57:00,2.31714,2.31787,2.31704,2.31731,102099999.0
2005-06-22 18:58:00,2.31747,2.3178,2.31674,2.31721,219200000.0
2005-06-22 18:59:00,2.31668,2.31771,2.31668,2.31687,169400000.0
2005-06-22 19:00:00,2.31754,2.31774,2.31721,2.3177,73200000.0
2005-06-22 19:01:00,2.31771,2.3178,2.3174,2.31769,29700000.0
2005-06-22 19:02:00,2.31779,2.31793,2.3173,2.31753,190500000.0
2005-06-22 19:03:00,2.31758,2.31785,2.31709,2.31709,111200000.0
2005-06-22 19:04:00,2.31708,2.31753,2.3169,2.31734,35000000.0
2005-06-22 19:05:00,2.31686,2.31744,2.31654,2.31704,53300000.0
2005-06-22 19:06:00,2.31707,2.3175,2.31665,2.31704,261000000.0
2005-06-22 19:07:00,2.31692,2.31725,2.31655,2.31664,149000000.0
2005-06-22 19:08:00,2.31696,2.3173,2.31624,2.31702,235400000.0
2005-06-22 19:09:00,2.31651,2.31741,2.31637,2.317,126800000.0
2005-06-22 19:10:00,2.317,2.31728,2.31649,2.31661,83000000.0
2005-06-22 19:11:00,2.31696,2.31701,2.31622,2.31672,56800000.0
2005-06-22 19:12:00,2.31686,2.31698,2.31631,2.3169,32500000.0
2005-06-22 19:13:00,2.31698,2.31742,2.31636,2.31668,124200000.0
2005-06-22 19:14:00,2.31706,2.31741,2.31682,2.31713,86800000.0
2005-06-22 19:15:00,2.31701,2.31727,2.31653,2.31678,115300000.0
2005-06-22 19:16:00,2.31741,2.31752,2.31652,2.31659,21800000.0
2005-06-22 19:17:00,2.31714,2.31773,2.31659,2.31764,69100000.0
2005-06-22 19:18:00,2.31721,2.31768,2.31692,2.3173,110700000.0
2005-06-22 19:19:00,2.31742,2.31793,2.31711,2.31711,79500000.0
2005-06-22 19:20:00,2.31797,2.31797,2.31722,2.31768,126600000.0
2005-06-22 19:21:00,2.31777,2.31824,2.31733,2.318,148099999.0
2005-06-22 19:22:00,2.31843,2.31853,2.31764,2.31806,46200000.0
2005-06-22 19:23:00,2.31805,2.31819,2.31711,2.31807,136200000.0
2005-06-22 19:24:00,2.3182,2.31829,2.31743,2.31823,81900000.0
2005-06-22 19:25:00,2.3183,2.3183,2.3174,2.31826,79900000.0
2005-06-22 19:26:00,2.31846,2.31851,2.31794,2.31815,143300000.0
2005-06-22 19:27:00,2.31832,2.31859,2.31673,2.31859,130200000.0
2005-06-22 19:28:00,2.31858,2.31888,2.31778,2.31843,100900000.0
2005-06-22 19:29:00,2.31847,2.31944,2.31815,2.31924,104700000.0
2005-06-22 19:30:00,2.31863,2.31975,2.31863,2.31957,165400000.0
2005-06-22 19:31:00,2.31946,2.31946,2.31811,2.31898,43500000.0
2005-06-22 19:32:00,2.31887,2.31963,2.31858,2.31939,182500000.0
2005-06-22 19:33:00,2.31943,2.31958,2.31876,2.31898,70800000.0
2005-06-22 19:34:00,2.31914,2.31914,2.31825,2.31852,111400000.0
2005-06-22 19:35:00,2.31855,2.31928,2.31841,2.31878,154000000.0
2005-06-22 19:36:00,2.31864,2.31918,2.31831,2.3184,125400000.0
2005-06-22 19:37:00,2.31884,2.31903,2.31838,2.31873,47300000.0
2005-06-22 19:38:00,2.31835,2.31922,2.31835,2.31919,33100000.0
2005-06-22 19:39:00,2.31907,2.31919,2.31842,2.3191,59500000.0
2005-06-22 19:40:00,2.31843,2.31904,2.31834,2.31857,83300000.0
2005-06-22 19:41:00,2.31862,2.31891,2.31815,2.31891,99800000.0
2005-06-22 19:42:00,2.31867,2.3189,2.31826,2.31853,68400000.0
2005-06-22 19:43:00,2.31883,2.31941,2.31831,2.31831,45400000.0
2005-06-22 19:44:00,2.31888,2.31894,2.31853,2.31885,69300000.0
2005-06-22 19:45:00,2.31872,2.31896,2.31845,2.31896,39400000.0
2005-06-22 19:46:00,2.31902,2.31912,2.31832,2.3188,113100000.0
2005-06-22 19:47:00,2.31915,2.31915,2.31841,2.31862,59200000.0
2005-06-22 19:48:00,2.31868,2.31893,2.318,2.31892,76100000.0
2005-06-22 19:49:00,2.31896,2.31901,2.31819,2.31876,89400000.0
2005-06-22 19:50:00,2.31914,2.31914,2.31829,2.3185,70800000.0
2005-06-22 19:51:00,2.31844,2.31918,2.31803,2.31873,110200000.0
2005-06-22 19:52:00,2.31871,2.31914,2.31816,2.31897,57400000.0
2005-06-22 19:53:00,2.31887,2.3189,2.31829,2.31856,36600000.0
2005-06-22 19:54:00,2.31861,2.31901,2.31839,2.31866,69000000.0
2005-06-22 19:55:00,2.31885,2.31898,2.31844,2.31887,27100000.0
2005-06-22 19:56:00,2.31849,2.31885,2.31831,2.31834,93000000.0
2005-06-22 19:57:00,2.31836,2.31891,2.31812,2.31891,132600000.0
2005-06-22 19:58:00,2.31862,2.31901,2.31825,2.31825,108000000.0
2005-06-22 19:59:00,2.31819,2.3188,2.31744,2.31839,103500000.0
2005-06-22 20:00:00,2.3187,2.319,2.31806,2.31857,75200000.0
2005-06-22 20:01:00,2.31863,2.31905,2.31807,2.31871,62700000.0
2005-06-22 20:02:00,2.31892,2.31902,2.31794,2.31858,44500000.0
2005-06-22 20:03:00,2.31848,2.31891,2.31829,2.31872,31200000.0
2005-06-22 20:04:00,2.31884,2.31884,2.3182,2.31861,24600000.0
2005-06-22 20:05:00,2.31895,2.31904,2.31842,2.31867,29400000.0
2005-06-22 20:06:00,2.3182,2.31913,2.31816,2.3184,48600000.0
2005-06-22 20:07:00,2.31895,2.31903,2.31807,2.31875,47700000.0
2005-06-22 20:08:00,2.31867,2.31899,2.318,2.31872,82400000.0
2005-06-22 20:09:00,2.31901,2.31901,2.31822,2.31823,27100000.0
2005-06-22 20:10:00,2.31826,2.31826,2.31772,2.31821,30800000.0
2005-06-22 20:11:00,2.31825,2.31841,2.31776,2.31776,58300000.0
2005-06-22 20:12:00,2.31786,2.31869,2.31757,2.31784,154400000.0
2005-06-22 20:13:00,2.31765,2.31841,2.31754,2.31812,199699998.0
2005-06-22 20:14:00,2.31813,2.31854,2.31772,2.31835,91900000.0
2005-06-22 20:15:00,2.31841,2.31894,2.31782,2.31849,235400000.0
2005-06-22 20:16:00,2.31788,2.31852,2.31736,2.3184,136900001.0
2005-06-22 20:17:00,2.31849,2.31852,2.31779,2.31796,23400000.0
2005-06-22 20:18:00,2.31804,2.31846,2.31748,2.31832,88300000.0
2005-06-22 20:19:00,2.31806,2.31847,2.31778,2.31834,169400000.0
2005-06-22 20:20:00,2.31815,2.31842,2.31753,2.31823,242000000.0
2005-06-22 20:21:00,2.3179,2.31865,2.31789,2.31846,69600000.0
2005-06-22 20:22:00,2.31844,2.31886,2.31799,2.31864,101800000.0
2005-06-22 20:23:00,2.31875,2.31889,2.31816,2.31849,158300000.0
2005-06-22 20:24:00,2.31801,2.31873,2.31801,2.31827,34600000.0
2005-06-22 20:25:00,2.31837,2.31867,2.3179,2.31853,181000000.0
2005-06-22 20:26:00,2.3186,2.31904,2.31822,2.31888,119900000.0
2005-06-22 20:27:00,2.31854,2.31909,2.31823,2.31889,109100000.0
2005-06-22 20:28:00,2.3187,2.31924,2.31855,2.31865,217300000.0
2005-06-22 20:29:00,2.31897,2.3192,2.31835,2.31867,188000000.0
2005-06-22 20:30:00,2.31885,2.31897,2.31811,2.31867,356900000.0
2005-06-22 20:31:00,2.31886,2.31911,2.31816,2.31903,189800000.0
2005-06-22 20:32:00,2.31861,2.31969,2.31849,2.31953,376200000.0
2005-06-22 20:33:00,2.31936,2.31953,2.3187,2.31888,78500000.0
2005-06-22 20:34:00,2.31876,2.31955,2.3187,2.31955,85700000.0
2005-06-22 20:35:00,2.31942,2.31953,2.31857,2.31945,36400000.0
2005-06-22 20:36:00,2.31896,2.31935,2.31839,2.31885,60500000.0
2005-06-22 20:37:00,2.3188,2.31925,2.31815,2.31881,106400000.0
2005-06-22 20:38:00,2.31899,2.31948,2.31821,2.31929,145500000.0
2005-06-22 20:39:00,2.31925,2.31938,2.31814,2.31927,129400000.0
2005-06-22 20:40:00,2.31885,2.31931,2.31832,2.31913,142500000.0
2005-06-22 20:41:00,2.31922,2.3193,2.31853,2.31903,130300000.0
2005-06-22 20:42:00,2.31896,2.31952,2.31861,2.31862,73600000.0
2005-06-22 20:43:00,2.31901,2.3196,2.31861,2.3192,112000001.0
2005-06-22 20:44:00,2.31911,2.31915,2.31834,2.31892,190200000.0
2005-06-22 20:45:00,2.31856,2.31893,2.31806,2.31869,52300000.0
2005-06-22 20:46:00,2.3187,2.31923,2.31838,2.31914,35300000.0
2005-06-22 20:47:00,2.31865,2.31906,2.31812,2.31886,153499999.0
2005-06-22 20:48:00,2.31864,2.31907,2.31793,2.31848,214100000.0
2005-06-22 20:49:00,2.31867,2.31895,2.31781,2.31895,93300000.0
2005-06-22 20:50:00,2.31907,2.31925,2.31786,2.31832,182000000.0
2005-06-22 20:51:00,2.31785,2.31858,2.3175,2.3175,126100000.0
2005-06-22 20:52:00,2.31838,2.31838,2.31767,2.31814,196900000.0
2005-06-22 20:53:00,2.3179,2.31861,2.3173,2.31817,191200000.0
2005-06-22 20:54:00,2.31772,2.31861,2.31743,2.31809,132600000.0
2005-06-22 20:55:00,2.31805,2.31825,2.31793,2.31797,45699999.0
2005-06-22 20:56:00,2.31788,2.31828,2.31728,2.31728,228900000.0
2005-06-22 20:57:00,2.31747,2.31829,2.3171,2.31768,369700001.0
2005-06-22 20:58:00,2.31774,2.31808,2.31698,2.31751,171700000.0
2005-06-22 20:59:00,2.31753,2.31773,2.31673,2.31738,216000000.0
2005-06-22 21:00:00,2.3172,2.31737,2.31612,2.31612,235499999.0
2005-06-22 21:01:00,2.31686,2.31718,2.31633,2.31669,318699999.0
2005-06-22 21:02:00,2.3167,2.31768,2.31652,2.31696,112200000.0
2005-06-22 21:03:00,2.31703,2.31729,2.31622,2.31691,99300000.0
2005-06-22 21:04:00,2.31692,2.31718,2.3165,2.31697,52900000.0
2005-06-22 21:05:00,2.31686,2.31726,2.31643,2.31656,59100000.0
2005-06-22 21:06:00,2.31637,2.31682,2.31588,2.31658,69900000.0
2005-06-22 21:07:00,2.31628,2.31649,2.31576,2.31628,20600000.0
2005-06-22 21:08:00,2.31594,2.31649,2.31576,2.31649,36800000.0
2005-06-22 21:09:00,2.31673,2.31677,2.31557,2.31599,31300000.0
2005-06-22 21:10:00,2.31618,2.31664,2.31595,2.31654,83900000.0
2005-06-22 21:11:00,2.31656,2.31678,2.3157,2.31637,144600000.0
2005-06-22 21:12:00,2.31669,2.31671,2.31609,2.31613,27000000.0
2005-06-22 21:13:00,2.31611,2.31669,2.31586,2.31586,106800000.0
2005-06-22 21:14:00,2.31624,2.31695,2.31573,2.31621,131600000.0
2005-06-22 21:15:00,2.31638,2.31665,2.31567,2.31618,206599999.0
2005-06-22 21:16:00,2.31647,2.31656,2.31554,2.31656,93100000.0
2005-06-22 21:17:00,2.31625,2.3169,2.31612,2.3169,165299999.0
2005-06-22 21:18:00,2.3163,2.31672,2.31593,2.31622,96200000.0
2005-06-22 21:19:00,2.31658,2.31682,2.31549,2.3161,102600000.0
2005-06-22 21:20:00,2.31658,2.31669,2.31572,2.3165,244800000.0
2005-06-22 21:21:00,2.31655,2.31693,2.31581,2.31632,236400000.0
2005-06-22 21:22:00,2.31637,2.31675,2.31571,2.31639,175200001.0
2005-06-22 21:23:00,2.31652,2.31654,2.31587,2.31612,99900000.0
2005-06-22 21:24:00,2.31614,2.31662,2.31569,2.31642,71000000.0
2005-06-22 21:25:00,2.31667,2.31684,2.31623,2.31662,55800000.0
2005-06-22 21:26:00,2.31633,2.31685,2.31613,2.31685,24000000.0
2005-06-22 21:27:00,2.31703,2.31703,2.31612,2.31623,49200000.0
2005-06-22 21:28:00,2.3166,2.31679,2.31598,2.31623,130400000.0
2005-06-22 21:29:00,2.31626,2.31692,2.31626,2.31692,67299999.0
2005-06-22 21:30:00,2.31649,2.31716,2.31607,2.31716,25000000.0
2005-06-22 21:31:00,2.31728,2.31729,2.31654,2.31678,31800000.0
2005-06-22 21:32:00,2.31723,2.31758,2.3165,2.31756,203500000.0
2005-06-22 21:33:00,2.31734,2.31756,2.31688,2.31701,77100000.0
2005-06-22 21:34:00,2.31744,2.31752,2.31647,2.31691,111700000.0
2005-06-22 21:35:00,2.31734,2.31734,2.3166,2.31668,35900000.0
2005-06-22 21:36:00,2.31731,2.31731,2.31654,2.31685,40200000.0
2005-06-22 21:37:00,2.31682,2.31717,2.31649,2.31705,76400000.0
2005-06-22 21:38:00,2.31673,2.31706,2.31621,2.31698,60300000.0
2005-06-22 21:39:00,2.31712,2.31718,2.31616,2.31708,62600001.0
2005-06-22 21:40:00,2.31672,2.31709,2.31639,2.31697,28800000.0
2005-06-22 21:41:00,2.31695,2.31708,2.31638,2.3169,39700000.0
2005-06-22 21:42:00,2.31655,2.31712,2.31643,2.31686,69900000.0
2005-06-22 21:43:00,2.31686,2.31721,2.31636,2.31699,73000000.0
2005-06-22 21:44:00,2.31729,2.31729,2.31626,2.31653,72100000.0
2005-06-22 21:45:00,2.31721,2.31736,2.31665,2.3169,65400000.0
2005-06-22 21:46:00,2.31721,2.31741,2.31692,2.31697,85200000.0
2005-06-22 21:47:00,2.31693,2.3175,2.31678,2.31713,143400000.0
2005-06-22 21:48:00,2.3169,2.31732,2.31671,2.31692,47700000.0
2005-06-22 21:49:00,2.31698,2.31751,2.31655,2.31667,131000000.0
2005-06-22 21:50:00,2.31707,2.31718,2.31653,2.31685,28900000.0
2005-06-22 21:51:00,2.31719,2.31724,2.31684,2.31693,61100000.0
2005-06-22 21:52:00,2.31745,2.31745,2.31655,2.31655,111200000.0
2005-06-22 21:53:00,2.31654,2.31719,2.31627,2.3163,53700000.0
2005-06-22 21:54:00,2.31704,2.31721,2.31659,2.31699,31200000.0
2005-06-22 21:55:00,2.31634,2.31723,2.31609,2.31715,73300000.0
2005-06-22 21:56:00,2.31744,2.31748,2.31668,2.31725,63200000.0
2005-06-22 21:57:00,2.3173,2.31741,2.31692,2.31726,36200000.0
2005-06-22 21:58:00,2.31699,2.31727,2.31649,2.31713,46700000.0
2005-06-22 21:59:00,2.31725,2.31727,2.31651,2.31724,183400000.0
2005-06-22 22:00:00,2.31678,2.31711,2.31636,2.31673,76300000.0
2005-06-22 22:01:00,2.31712,2.31719,2.31659,2.31676,48500000.0
2005-06-22 22:02:00,2.31706,2.31743,2.31654,2.3167,129100000.0
2005-06-22 22:03:00,2.31709,2.31715,2.31632,2.31636,28500000.0
2005-06-22 22:04:00,2.31688,2.31728,2.31631,2.31728,108800000.0
2005-06-22 22:05:00,2.31714,2.31737,2.31639,2.31737,77799999.0
2005-06-22 22:06:00,2.31745,2.31748,2.31591,2.31591,30400000.0
2005-06-22 22:07:00,2.31683,2.31716,2.31652,2.31654,28000000.0
2005-06-22 22:08:00,2.31614,2.31719,2.31614,2.31719,43200000.0
2005-06-22 22:09:00,2.31661,2.31684,2.31632,2.31662,29500000.0
2005-06-22 22:10:00,2.31637,2.31682,2.31637,2.31682,28800000.0
2005-06-22 22:11:00,2.31681,2.31711,2.31647,2.31647,38700000.0
2005-06-22 22:12:00,2.31681,2.31706,2.31635,2.31706,66600000.0
2005-06-22 22:13:00,2.31646,2.31692,2.31624,2.31624,37400000.0
2005-06-22 22:14:00,2.3161,2.31685,2.3161,2.31673,27700000.0
2005-06-22 22:15:00,2.31664,2.3169,2.31632,2.31638,121699999.0
2005-06-22 22:16:00,2.31617,2.31682,2.3158,2.31636,131700000.0
2005-06-22 22:17:00,2.31663,2.31672,2.31623,2.31654,31000000.0
2005-06-22 22:18:00,2.31607,2.31685,2.31589,2.31685,32100000.0
2005-06-22 22:19:00,2.31624,2.31663,2.31584,2.31584,41000000.0
2005-06-22 22:20:00,2.31649,2.31662,2.3163,2.31659,16100000.0
2005-06-22 22:21:00,2.31644,2.31679,2.3162,2.31676,50300000.0
2005-06-22 22:22:00,2.31663,2.31692,2.31612,2.31668,81000000.0
2005-06-22 22:23:00,2.31665,2.31666,2.31606,2.31645,61600000.0
2005-06-22 22:24:00,2.31612,2.31681,2.31609,2.31665,32600000.0
2005-06-22 22:25:00,2.31641,2.31656,2.3157,2.31636,71000000.0
2005-06-22 22:26:00,2.31618,2.31664,2.31603,2.31645,33700000.0
2005-06-22 22:27:00,2.317,2.317,2.31619,2.31656,21300000.0
2005-06-22 22:28:00,2.31655,2.31714,2.31642,2.31712,26300000.0
2005-06-22 22:29:00,2.31703,2.31707,2.31633,2.3167,191100001.0
2005-06-22 22:30:00,2.31671,2.31704,2.31644,2.31687,86200000.0
2005-06-22 22:31:00,2.31663,2.3168,2.31617,2.31657,36400000.0
2005-06-22 22:32:00,2.31706,2.31706,2.316,2.31601,38500000.0
2005-06-22 22:33:00,2.31677,2.31696,2.31618,2.31636,31600000.0
2005-06-22 22:34:00,2.31635,2.31697,2.31633,2.31658,67300000.0
2005-06-22 22:35:00,2.31686,2.31709,2.31604,2.31664,63500000.0
2005-06-22 22:36:00,2.31645,2.31668,2.316,2.31663,20700000.0
2005-06-22 22:37:00,2.31652,2.31655,2.3158,2.31623,44500000.0
2005-06-22 22:38:00,2.31655,2.31677,2.31588,2.31676,46900000.0
2005-06-22 22:39:00,2.31646,2.31672,2.31614,2.31653,35300000.0
2005-06-22 22:40:00,2.3163,2.31685,2.3162,2.31651,25100000.0
2005-06-22 22:41:00,2.31654,2.31667,2.31591,2.31648,38500000.0
2005-06-22 22:42:00,2.31623,2.31668,2.31555,2.31668,73700000.0
2005-06-22 22:43:00,2.31622,2.31668,2.31606,2.31633,116200000.0
2005-06-22 22:44:00,2.31614,2.31693,2.31606,2.31647,79600000.0
2005-06-22 22:45:00,2.31634,2.31687,2.3162,2.31662,62000000.0
2005-06-22 22:46:00,2.31665,2.31685,2.31622,2.31657,85800000.0
2005-06-22 22:47:00,2.31661,2.31695,2.31628,2.31628,30000000.0
2005-06-22 22:48:00,2.31624,2.31695,2.31614,2.31657,50700000.0
2005-06-22 22:49:00,2.3167,2.31696,2.31631,2.31657,70500000.0
2005-06-22 22:50:00,2.31677,2.3171,2.31599,2.31599,40600000.0
2005-06-22 22:51:00,2.31635,2.31664,2.316,2.31613,63900000.0
2005-06-22 22:52:00,2.3164,2.31672,2.31584,2.31589,57899999.0
2005-06-22 22:53:00,2.3162,2.31669,2.316,2.31669,30500000.0
2005-06-22 22:54:00,2.31648,2.31667,2.31629,2.3165,47600000.0
2005-06-22 22:55:00,2.31661,2.31678,2.31609,2.31634,75300000.0
2005-06-22 22:56:00,2.31659,2.31713,2.31615,2.31684,29600000.0
2005-06-22 22:57:00,2.31681,2.31722,2.31655,2.31696,48200001.0
2005-06-22 22:58:00,2.31657,2.31745,2.31651,2.31732,45600000.0
2005-06-22 22:59:00,2.31721,2.31724,2.31632,2.31652,25300000.0
2005-06-22 23:00:00,2.31702,2.31726,2.31638,2.31675,52400000.0
2005-06-22 23:01:00,2.31709,2.31723,2.31661,2.31688,48100000.0
2005-06-22 23:02:00,2.31645,2.3172,2.3164,2.3172,26900000.0
2005-06-22 23:03:00,2.31702,2.31702,2.3161,2.31653,38400000.0
2005-06-22 23:04:00,2.31605,2.31678,2.31591,2.31678,25900000.0
2005-06-22 23:05:00,2.31692,2.31696,2.3162,2.31644,33400000.0
2005-06-22 23:06:00,2.3164,2.3166,2.3158,2.31591,40900000.0
2005-06-22 23:07:00,2.3162,2.31666,2.31601,2.31666,38000000.0
2005-06-22 23:08:00,2.31647,2.31676,2.31616,2.31656,51800000.0
2005-06-22 23:09:00,2.31677,2.3168,2.31646,2.31667,50500000.0
2005-06-22 23:10:00,2.31629,2.31692,2.31629,2.31661,37100000.0
2005-06-22 23:11:00,2.31675,2.31694,2.3161,2.31656,33200000.0
2005-06-22 23:12:00,2.31654,2.31684,2.3164,2.31665,35900000.0
2005-06-22 23:13:00,2.31685,2.317,2.31632,2.31669,38200000.0
2005-06-22 23:14:00,2.31585,2.31687,2.31575,2.3164,37800000.0
2005-06-22 23:15:00,2.31687,2.31694,2.316,2.3167,51300000.0
2005-06-22 23:16:00,2.31647,2.31649,2.31598,2.31611,22100000.0
2005-06-22 23:17:00,2.31602,2.31678,2.31602,2.31639,65200000.0
2005-06-22 23:18:00,2.31657,2.31684,2.31635,2.3167,35000000.0
2005-06-22 23:19:00,2.31682,2.31698,2.31657,2.31691,27700000.0
2005-06-22 23:20:00,2.31706,2.31709,2.31661,2.31693,27500000.0
2005-06-22 23:21:00,2.31692,2.31692,2.31631,2.31638,24200000.0
2005-06-22 23:22:00,2.31652,2.31672,2.31636,2.31662,24800000.0
2005-06-22 23:23:00,2.31645,2.31671,2.316,2.31629,54900000.0
2005-06-22 23:24:00,2.31605,2.31692,2.31588,2.31685,30300000.0
2005-06-22 23:25:00,2.31601,2.31657,2.31596,2.31605,53200000.0
2005-06-22 23:26:00,2.31622,2.31646,2.31569,2.31569,46300000.0
2005-06-22 23:27:00,2.31621,2.31661,2.31589,2.31638,41100000.0
2005-06-22 23:28:00,2.31601,2.31647,2.3158,2.31619,38100000.0
2005-06-22 23:29:00,2.31665,2.31666,2.31566,2.31666,61200000.0
2005-06-22 23:30:00,2.31677,2.31677,2.31577,2.31648,39000000.0
2005-06-22 23:31:00,2.31623,2.31636,2.31571,2.31591,26100000.0
2005-06-22 23:32:00,2.31642,2.31661,2.31594,2.31634,53799998.0
2005-06-22 23:33:00,2.31652,2.31655,2.31567,2.31577,38200000.0
2005-06-22 23:34:00,2.31598,2.31648,2.31576,2.3164,47200000.0
2005-06-22 23:35:00,2.31603,2.31656,2.31582,2.31656,28200000.0
2005-06-22 23:36:00,2.3162,2.31642,2.31586,2.3161,59600000.0
2005-06-22 23:37:00,2.31619,2.31657,2.3158,2.31656,55300000.0
2005-06-22 23:38:00,2.31605,2.31663,2.31605,2.31663,18800000.0
2005-06-22 23:39:00,2.31653,2.31688,2.31616,2.31678,37000000.0
2005-06-22 23:40:00,2.31656,2.3167,2.31618,2.31637,35400000.0
2005-06-22 23:41:00,2.3162,2.31639,2.31589,2.3162,36200000.0
2005-06-22 23:42:00,2.31632,2.31635,2.31526,2.31526,48900000.0
2005-06-22 23:43:00,2.31593,2.31622,2.3158,2.31585,24100000.0
2005-06-22 23:44:00,2.316,2.31629,2.31559,2.31593,52800000.0
2005-06-22 23:45:00,2.31614,2.31619,2.3156,2.31607,33000000.0
2005-06-22 23:46:00,2.31633,2.31658,2.31606,2.31619,30800000.0
2005-06-22 23:47:00,2.31585,2.31654,2.31578,2.31628,38100000.0
2005-06-22 23:48:00,2.3167,2.3167,2.31538,2.31547,21400000.0
2005-06-22 23:49:00,2.31545,2.31588,2.31529,2.31543,59700000.0
2005-06-22 23:50:00,2.31575,2.31625,2.31575,2.31585,22600000.0
2005-06-22 23:51:00,2.31582,2.31601,2.31555,2.3159,51100000.0
2005-06-22 23:52:00,2.31585,2.31614,2.3156,2.31594,31500000.0
2005-06-22 23:53:00,2.31563,2.31611,2.31555,2.31563,29500000.0
2005-06-22 23:54:00,2.31604,2.31615,2.31567,2.31579,27600000.0
2005-06-22 23:55:00,2.31568,2.31614,2.31543,2.31598,55600000.0
2005-06-22 23:56:00,2.31598,2.31609,2.31564,2.31564,54300000.0
2005-06-22 23:57:00,2.31561,2.31602,2.31557,2.31557,24900000.0
2005-06-22 23:58:00,2.31588,2.31621,2.31563,2.31614,22400000.0
2005-06-22 23:59:00,2.31609,2.31618,2.31587,2.31604,21800000.0
2005-06-23 00:00:00,2.31618,2.31637,2.31601,2.31624,53500000.0
2005-06-23 00:01:00,2.31594,2.31626,2.31568,2.31599,55700000.0
2005-06-23 00:02:00,2.3157,2.31635,2.3157,2.31603,42900000.0
2005-06-23 00:03:00,2.31639,2.31646,2.31575,2.31646,55600000.0
2005-06-23 00:04:00,2.31662,2.31677,2.31599,2.3167,58700001.0
2005-06-23 00:05:00,2.31633,2.31656,2.31609,2.31648,50500000.0
2005-06-23 00:06:00,2.31643,2.31672,2.31616,2.31664,74100000.0
2005-06-23 00:07:00,2.31648,2.31697,2.31621,2.31697,35800000.0
2005-06-23 00:08:00,2.31702,2.31725,2.31681,2.31682,35500000.0
2005-06-23 00:09:00,2.31696,2.31722,2.31654,2.31658,43100000.0
2005-06-23 00:10:00,2.31673,2.31706,2.31656,2.31692,32800000.0
2005-06-23 00:11:00,2.31705,2.31718,2.31673,2.31692,35900000.0
2005-06-23 00:12:00,2.31705,2.31726,2.31674,2.317,39500000.0
2005-06-23 00:13:00,2.31732,2.31739,2.31674,2.31687,44300001.0
2005-06-23 00:14:00,2.3174,2.31767,2.31712,2.31745,28000000.0
2005-06-23 00:15:00,2.31782,2.31802,2.31698,2.31757,48200000.0
2005-06-23 00:16:00,2.31789,2.31789,2.3168,2.31726,26400000.0
2005-06-23 00:17:00,2.31747,2.31752,2.31671,2.31706,38800000.0
2005-06-23 00:18:00,2.31716,2.31745,2.31676,2.31745,40200000.0
2005-06-23 00:19:00,2.31689,2.31749,2.31652,2.31708,40900000.0
2005-06-23 00:20:00,2.3173,2.31738,2.31652,2.31669,25800000.0
2005-06-23 00:21:00,2.31676,2.31712,2.3166,2.31709,37700000.0
2005-06-23 00:22:00,2.31726,2.31726,2.31657,2.31695,27000000.0
2005-06-23 00:23:00,2.31683,2.31711,2.31625,2.31625,40600000.0
2005-06-23 00:24:00,2.31657,2.31699,2.31637,2.31699,51800000.0
2005-06-23 00:25:00,2.31688,2.31695,2.31641,2.31643,26400000.0
2005-06-23 00:26:00,2.31644,2.31683,2.31616,2.31635,39400000.0
2005-06-23 00:27:00,2.31646,2.31717,2.31635,2.31707,29400000.0
2005-06-23 00:28:00,2.31677,2.317,2.31654,2.31679,34400000.0
2005-06-23 00:29:00,2.31697,2.31714,2.3164,2.31709,30500000.0
2005-06-23 00:30:00,2.31631,2.31686,2.31623,2.31669,38200000.0
2005-06-23 00:31:00,2.31672,2.31695,2.31614,2.31616,29200000.0
2005-06-23 00:32:00,2.3158,2.31661,2.31555,2.31661,36200000.0
2005-06-23 00:33:00,2.31615,2.31645,2.31601,2.31641,53500000.0
2005-06-23 00:34:00,2.31649,2.31719,2.31606,2.31606,31400000.0
2005-06-23 00:35:00,2.31629,2.31675,2.31616,2.31645,41000000.0
2005-06-23 00:36:00,2.31605,2.31693,2.31605,2.31693,28800000.0
2005-06-23 00:37:00,2.31714,2.31714,2.31623,2.31623,24900000.0
2005-06-23 00:38:00,2.31674,2.31696,2.31647,2.31693,24900000.0
2005-06-23 00:39:00,2.31705,2.31713,2.31657,2.31657,47400000.0
2005-06-23 00:40:00,2.31645,2.31719,2.31629,2.31719,46500000.0
2005-06-23 00:41:00,2.31692,2.31725,2.31661,2.31703,46700000.0
2005-06-23 00:42:00,2.31707,2.31707,2.31621,2.31667,28700000.0
2005-06-23 00:43:00,2.3167,2.31727,2.31638,2.31715,58500000.0
2005-06-23 00:44:00,2.31689,2.31703,2.3165,2.31667,27500000.0
2005-06-23 00:45:00,2.31626,2.31663,2.3161,2.31619,63000000.0
2005-06-23 00:46:00,2.3163,2.31654,2.31615,2.31615,31900000.0
2005-06-23 00:47:00,2.31638,2.31666,2.31614,2.31631,19100000.0
2005-06-23 00:48:00,2.31678,2.31688,2.31622,2.31646,46500000.0
2005-06-23 00:49:00,2.31662,2.31662,2.31613,2.31614,26800000.0
2005-06-23 00:50:00,2.31622,2.31631,2.31507,2.31507,32600000.0
2005-06-23 00:51:00,2.31505,2.3162,2.315,2.3162,40400000.0
2005-06-23 00:52:00,2.3158,2.31652,2.31569,2.31611,32100000.0
2005-06-23 00:53:00,2.31624,2.31651,2.31572,2.31651,57600000.0
2005-06-23 00:54:00,2.31619,2.31664,2.31601,2.31624,51300000.0
2005-06-23 00:55:00,2.31622,2.31668,2.31599,2.31654,28000000.0
2005-06-23 00:56:00,2.31604,2.31647,2.3159,2.31599,26700000.0
2005-06-23 00:57:00,2.31591,2.31644,2.31579,2.3159,51800000.0
2005-06-23 00:58:00,2.31643,2.31673,2.31625,2.31658,35000000.0
2005-06-23 00:59:00,2.3164,2.31669,2.31601,2.31635,63800000.0
2005-06-23 01:00:00,2.31637,2.31638,2.31568,2.3162,69000000.0
2005-06-23 01:01:00,2.3163,2.31634,2.31545,2.31604,33700000.0
2005-06-23 01:02:00,2.31579,2.31643,2.31574,2.31615,65900000.0
2005-06-23 01:03:00,2.31563,2.31652,2.31558,2.31624,57200000.0
2005-06-23 01:04:00,2.31639,2.31645,2.31575,2.31583,31000000.0
2005-06-23 01:05:00,2.31617,2.31644,2.31577,2.31638,51900000.0
2005-06-23 01:06:00,2.31533,2.31614,2.31533,2.31609,24400000.0
2005-06-23 01:07:00,2.31491,2.31624,2.31491,2.31607,49900000.0
2005-06-23 01:08:00,2.31523,2.31587,2.31501,2.31519,38100000.0
2005-06-23 01:09:00,2.3153,2.31594,2.3153,2.31557,17400000.0
2005-06-23 01:10:00,2.31551,2.31622,2.31538,2.31614,106199998.0
2005-06-23 01:11:00,2.3156,2.31601,2.31542,2.31593,17300000.0
2005-06-23 01:12:00,2.31602,2.31625,2.31552,2.31565,30800000.0
2005-06-23 01:13:00,2.31553,2.31624,2.31548,2.31554,36300000.0
2005-06-23 01:14:00,2.31501,2.31599,2.31501,2.31582,44700000.0
2005-06-23 01:15:00,2.3157,2.31636,2.3157,2.31589,28200000.0
2005-06-23 01:16:00,2.3163,2.3163,2.31551,2.31584,32700000.0
2005-06-23 01:17:00,2.31597,2.31612,2.31535,2.31538,34300000.0
2005-06-23 01:18:00,2.31619,2.31633,2.31561,2.31565,40700000.0
2005-06-23 01:19:00,2.31574,2.31624,2.31559,2.31624,29100000.0
2005-06-23 01:20:00,2.3155,2.31601,2.31543,2.31565,40600000.0
2005-06-23 01:21:00,2.31533,2.31622,2.31526,2.31622,26800000.0
2005-06-23 01:22:00,2.31553,2.3162,2.31533,2.31595,48300000.0
2005-06-23 01:23:00,2.31617,2.31617,2.3154,2.31597,33800000.0
2005-06-23 01:24:00,2.31589,2.31631,2.31565,2.31631,56400000.0
2005-06-23 01:25:00,2.31576,2.31636,2.31553,2.31627,74600000.0
2005-06-23 01:26:00,2.316,2.31601,2.31475,2.31475,56100000.0
2005-06-23 01:27:00,2.31502,2.31538,2.31472,2.31534,44400000.0
2005-06-23 01:28:00,2.31542,2.31557,2.31504,2.31522,34300000.0
2005-06-23 01:29:00,2.31518,2.31571,2.31511,2.31556,26600000.0
2005-06-23 01:30:00,2.31541,2.31569,2.31505,2.31522,32500000.0
2005-06-23 01:31:00,2.31508,2.31565,2.3148,2.31545,66500000.0
2005-06-23 01:32:00,2.31531,2.31573,2.31521,2.31566,22800000.0
2005-06-23 01:33:00,2.31521,2.31557,2.31503,2.31557,45800000.0
2005-06-23 01:34:00,2.31517,2.31572,2.31489,2.31524,56600000.0
2005-06-23 01:35:00,2.31525,2.31541,2.31455,2.31455,21200000.0
2005-06-23 01:36:00,2.31472,2.31505,2.31437,2.3148,30200000.0
2005-06-23 01:37:00,2.31448,2.31515,2.31445,2.31475,22500000.0
2005-06-23 01:38:00,2.31512,2.31528,2.31463,2.31499,21600000.0
2005-06-23 01:39:00,2.3151,2.31522,2.31431,2.31481,57600000.0
2005-06-23 01:40:00,2.31481,2.31512,2.31433,2.31436,38100000.0
2005-06-23 01:41:00,2.31428,2.31497,2.31392,2.31497,41600000.0
2005-06-23 01:42:00,2.31487,2.31516,2.31433,2.31462,28100000.0
2005-06-23 01:43:00,2.31403,2.31533,2.31393,2.31519,31700000.0
2005-06-23 01:44:00,2.3148,2.31505,2.31455,2.31476,26400000.0
2005-06-23 01:45:00,2.31468,2.31503,2.31444,2.31482,39300000.0
2005-06-23 01:46:00,2.31455,2.31489,2.31444,2.3145,18900000.0
2005-06-23 01:47:00,2.31477,2.31496,2.31455,2.31455,44500000.0
2005-06-23 01:48:00,2.3142,2.31506,2.31411,2.31491,33500000.0
2005-06-23 01:49:00,2.31457,2.31506,2.31445,2.31499,29000000.0
2005-06-23 01:50:00,2.31448,2.31484,2.31434,2.31448,31200000.0
2005-06-23 01:51:00,2.31453,2.31478,2.31439,2.31451,34000000.0
2005-06-23 01:52:00,2.3145,2.31482,2.31432,2.31473,43400000.0
2005-06-23 01:53:00,2.31443,2.3147,2.31424,2.31457,33400000.0
2005-06-23 01:54:00,2.31445,2.31477,2.31429,2.31459,23600000.0
2005-06-23 01:55:00,2.3141,2.31505,2.3141,2.31505,37300000.0
2005-06-23 01:56:00,2.31497,2.31517,2.31421,2.31442,21800000.0
2005-06-23 01:57:00,2.31482,2.31482,2.3138,2.314,38600000.0
2005-06-23 01:58:00,2.31454,2.31477,2.31417,2.31475,34600000.0
2005-06-23 01:59:00,2.31438,2.31471,2.31394,2.31438,25100000.0
2005-06-23 02:00:00,2.31433,2.3147,2.31406,2.31459,49200000.0
2005-06-23 02:01:00,2.3141,2.3144,2.31355,2.3139,61700000.0
2005-06-23 02:02:00,2.31429,2.31438,2.31359,2.31383,58400000.0
2005-06-23 02:03:00,2.31445,2.31448,2.31366,2.31401,21100000.0
2005-06-23 02:04:00,2.31393,2.31445,2.31365,2.31445,34900000.0
2005-06-23 02:05:00,2.31432,2.31432,2.31308,2.31339,58000000.0
2005-06-23 02:06:00,2.31365,2.31392,2.3132,2.31392,44200000.0
2005-06-23 02:07:00,2.31375,2.31411,2.31343,2.31411,43600000.0
2005-06-23 02:08:00,2.31412,2.31427,2.31325,2.31371,44300000.0
2005-06-23 02:09:00,2.31407,2.31407,2.31277,2.31277,29900000.0
2005-06-23 02:10:00,2.31328,2.31385,2.31328,2.3133,34500000.0
2005-06-23 02:11:00,2.31313,2.31412,2.31313,2.31412,45100000.0
2005-06-23 02:12:00,2.31397,2.31442,2.31367,2.31438,33700000.0
2005-06-23 02:13:00,2.31402,2.31405,2.31327,2.31327,20400000.0
2005-06-23 02:14:00,2.3139,2.31413,2.3135,2.31393,48800000.0
2005-06-23 02:15:00,2.31397,2.31406,2.31359,2.31389,25800000.0
2005-06-23 02:16:00,2.3141,2.31435,2.3135,2.31394,79399998.0
2005-06-23 02:17:00,2.3141,2.3142,2.31356,2.31392,30800000.0
2005-06-23 02:18:00,2.31353,2.31414,2.31335,2.31406,33200000.0
2005-06-23 02:19:00,2.31417,2.3144,2.31388,2.31422,34000000.0
2005-06-23 02:20:00,2.31425,2.31432,2.31391,2.31404,39500000.0
2005-06-23 02:21:00,2.31402,2.31441,2.31365,2.31441,50200000.0
2005-06-23 02:22:00,2.3142,2.31445,2.31394,2.31409,35100000.0
2005-06-23 02:23:00,2.3144,2.31447,2.31363,2.31381,33800000.0
2005-06-23 02:24:00,2.31362,2.31427,2.31332,2.31415,43800000.0
2005-06-23 02:25:00,2.31381,2.31451,2.31358,2.31451,30700000.0
2005-06-23 02:26:00,2.31408,2.31421,2.31346,2.31363,47000000.0
2005-06-23 02:27:00,2.31467,2.31467,2.31331,2.31331,44500000.0
2005-06-23 02:28:00,2.3139,2.31419,2.31353,2.31419,25400000.0
2005-06-23 02:29:00,2.31413,2.31436,2.31309,2.31309,42700000.0
2005-06-23 02:30:00,2.31371,2.314,2.31334,2.3135,34100000.0
2005-06-23 02:31:00,2.31394,2.31402,2.313,2.31328,36700000.0
2005-06-23 02:32:00,2.31284,2.31389,2.31284,2.31373,18200000.0
2005-06-23 02:33:00,2.31392,2.31408,2.31342,2.31342,39800000.0
2005-06-23 02:34:00,2.3136,2.31403,2.31344,2.31352,40900000.0
2005-06-23 02:35:00,2.31362,2.314,2.31316,2.314,24000000.0
2005-06-23 02:36:00,2.31381,2.31416,2.31361,2.31361,36000000.0
2005-06-23 02:37:00,2.31406,2.31426,2.31386,2.31411,55300000.0
2005-06-23 02:38:00,2.31408,2.31434,2.31374,2.31389,39400000.0
2005-06-23 02:39:00,2.31392,2.31425,2.31363,2.31418,58900000.0
2005-06-23 02:40:00,2.31415,2.31415,2.313,2.31345,33000000.0
2005-06-23 02:41:00,2.31306,2.31369,2.31289,2.31353,39900000.0
2005-06-23 02:42:00,2.313,2.3137,2.31293,2.31325,35900000.0
2005-06-23 02:43:00,2.31352,2.31387,2.31319,2.31319,45200000.0
2005-06-23 02:44:00,2.31313,2.3138,2.31295,2.31306,40800000.0
2005-06-23 02:45:00,2.31323,2.31396,2.31298,2.31396,50800000.0
2005-06-23 02:46:00,2.31404,2.31404,2.3134,2.31389,17600000.0
2005-06-23 02:47:00,2.31385,2.31411,2.31336,2.31336,31800000.0
2005-06-23 02:48:00,2.31384,2.31396,2.31308,2.31317,41500000.0
2005-06-23 02:49:00,2.3133,2.31384,2.3133,2.31371,24900000.0
2005-06-23 02:50:00,2.31315,2.31386,2.31313,2.31386,29200000.0
2005-06-23 02:51:00,2.31377,2.31416,2.31323,2.31416,28000000.0
2005-06-23 02:52:00,2.31341,2.31377,2.31316,2.31322,46600000.0
2005-06-23 02:53:00,2.31315,2.31358,2.31294,2.31308,52200000.0
2005-06-23 02:54:00,2.3133,2.31343,2.31283,2.31329,43700000.0
2005-06-23 02:55:00,2.31335,2.31373,2.31314,2.31364,30000000.0
2005-06-23 02:56:00,2.31328,2.31371,2.31306,2.31326,32600000.0
2005-06-23 02:57:00,2.3134,2.31386,2.31317,2.31337,44900000.0
2005-06-23 02:58:00,2.31308,2.31378,2.31302,2.31337,30200000.0
2005-06-23 02:59:00,2.31351,2.3137,2.31324,2.3137,47800000.0
2005-06-23 03:00:00,2.31382,2.31402,2.31301,2.31301,25400000.0
2005-06-23 03:01:00,2.31399,2.31404,2.31331,2.31365,44500000.0
2005-06-23 03:02:00,2.31359,2.31399,2.31325,2.31399,38200000.0
2005-06-23 03:03:00,2.31381,2.31431,2.31364,2.31419,52800000.0
2005-06-23 03:04:00,2.31367,2.31401,2.31306,2.31331,45300001.0
2005-06-23 03:05:00,2.3133,2.31403,2.3132,2.31403,42000000.0
2005-06-23 03:06:00,2.3137,2.3143,2.31343,2.3143,36200000.0
2005-06-23 03:07:00,2.31417,2.31421,2.31344,2.31384,26000000.0
2005-06-23 03:08:00,2.31398,2.3141,2.31338,2.31339,35900000.0
2005-06-23 03:09:00,2.31377,2.31416,2.31365,2.31383,22000000.0
2005-06-23 03:10:00,2.31368,2.31424,2.31353,2.31382,44300000.0
2005-06-23 03:11:00,2.3139,2.31413,2.3136,2.31377,36100000.0
2005-06-23 03:12:00,2.31388,2.31409,2.31351,2.31387,31900000.0
2005-06-23 03:13:00,2.31402,2.31411,2.31351,2.31371,47600000.0
2005-06-23 03:14:00,2.31358,2.31421,2.31331,2.31412,30100000.0
2005-06-23 03:15:00,2.31407,2.31413,2.31352,2.31352,20000000.0
2005-06-23 03:16:00,2.31393,2.31419,2.31367,2.31377,28200000.0
2005-06-23 03:17:00,2.3144,2.3144,2.31349,2.31422,25700000.0
2005-06-23 03:18:00,2.31373,2.31456,2.31319,2.31399,41200000.0
2005-06-23 03:19:00,2.31415,2.31457,2.31361,2.31378,41700000.0
2005-06-23 03:20:00,2.31411,2.31411,2.31337,2.31395,50300000.0
2005-06-23 03:21:00,2.31383,2.31465,2.31372,2.31402,41300000.0
2005-06-23 03:22:00,2.31447,2.31447,2.31375,2.31386,37500000.0
2005-06-23 03:23:00,2.31415,2.3146,2.31382,2.3146,36800000.0
2005-06-23 03:24:00,2.31448,2.31448,2.31385,2.31422,22500000.0
2005-06-23 03:25:00,2.31464,2.31497,2.31405,2.31491,43700000.0
2005-06-23 03:26:00,2.31445,2.31504,2.31428,2.31499,20100000.0
2005-06-23 03:27:00,2.31453,2.31502,2.31451,2.31502,28200000.0
2005-06-23 03:28:00,2.31529,2.31529,2.31448,2.31464,39000000.0
2005-06-23 03:29:00,2.31475,2.3152,2.31455,2.3152,39800000.0
2005-06-23 03:30:00,2.3153,2.3154,2.31472,2.31483,25000000.0
2005-06-23 03:31:00,2.31495,2.31495,2.31424,2.31449,31600000.0
2005-06-23 03:32:00,2.31443,2.315,2.31422,2.3147,41100000.0
2005-06-23 03:33:00,2.31476,2.31529,2.31456,2.31497,36100000.0
2005-06-23 03:34:00,2.3151,2.31558,2.3148,2.31558,39200000.0
2005-06-23 03:35:00,2.31484,2.31522,2.31447,2.31462,43300000.0
2005-06-23 03:36:00,2.31508,2.3153,2.3144,2.31479,27600000.0
2005-06-23 03:37:00,2.3153,2.3153,2.31439,2.3148,34300000.0
2005-06-23 03:38:00,2.315,2.31544,2.3149,2.31544,31500000.0
2005-06-23 03:39:00,2.31525,2.31564,2.31503,2.31531,29700000.0
2005-06-23 03:40:00,2.31511,2.316,2.31511,2.31583,48900000.0
2005-06-23 03:41:00,2.31572,2.31656,2.31535,2.31562,30800000.0
2005-06-23 03:42:00,2.31625,2.31635,2.31553,2.31601,26200000.0
2005-06-23 03:43:00,2.31565,2.31637,2.31542,2.31617,22000000.0
2005-06-23 03:44:00,2.31615,2.31666,2.31525,2.31525,54500000.0
2005-06-23 03:45:00,2.31576,2.31607,2.31539,2.31563,46100000.0
2005-06-23 03:46:00,2.31587,2.3166,2.31579,2.31659,26400000.0
2005-06-23 03:47:00,2.3161,2.31651,2.31601,2.3161,47900000.0
2005-06-23 03:48:00,2.31593,2.31635,2.31571,2.31587,36800000.0
2005-06-23 03:49:00,2.3158,2.31616,2.31567,2.31588,28900000.0
2005-06-23 03:50:00,2.316,2.31632,2.3157,2.3157,29300000.0
2005-06-23 03:51:00,2.31576,2.31629,2.31557,2.31617,42700000.0
2005-06-23 03:52:00,2.31594,2.3164,2.31569,2.31612,53400000.0
2005-06-23 03:53:00,2.31584,2.31623,2.31572,2.31572,28300000.0
2005-06-23 03:54:00,2.31575,2.3163,2.31567,2.31616,35700000.0
2005-06-23 03:55:00,2.31568,2.31636,2.31562,2.31634,47800000.0
2005-06-23 03:56:00,2.31607,2.31622,2.31566,2.31581,24300000.0
2005-06-23 03:57:00,2.31622,2.31652,2.31556,2.31652,30800000.0
2005-06-23 03:58:00,2.31647,2.31647,2.3156,2.31626,30600000.0
2005-06-23 03:59:00,2.31624,2.31624,2.31535,2.31552,27100000.0
2005-06-23 04:00:00,2.31615,2.31615,2.3152,2.3152,41600000.0
2005-06-23 04:01:00,2.31548,2.31587,2.31529,2.31587,68300000.0
2005-06-23 04:02:00,2.31574,2.31589,2.31523,2.31541,68500001.0
2005-06-23 04:03:00,2.3154,2.31622,2.31521,2.31597,27000000.0
2005-06-23 04:04:00,2.31587,2.31596,2.31499,2.31522,50200000.0
2005-06-23 04:05:00,2.3154,2.31583,2.31514,2.31583,50200000.0
2005-06-23 04:06:00,2.3159,2.31601,2.31569,2.31591,37300000.0
2005-06-23 04:07:00,2.31575,2.31604,2.31543,2.31604,33600000.0
2005-06-23 04:08:00,2.31575,2.31619,2.31541,2.31551,39400000.0
2005-06-23 04:09:00,2.31645,2.31652,2.3157,2.316,31900000.0
2005-06-23 04:10:00,2.31576,2.31648,2.3156,2.31608,32700000.0
2005-06-23 04:11:00,2.31601,2.31625,2.31574,2.31602,24000000.0
2005-06-23 04:12:00,2.31583,2.31645,2.31576,2.31603,34100000.0
2005-06-23 04:13:00,2.31582,2.31636,2.3156,2.31621,38400000.0
2005-06-23 04:14:00,2.31633,2.31654,2.31594,2.31654,52200000.0
2005-06-23 04:15:00,2.3164,2.31647,2.31547,2.3161,51000000.0
2005-06-23 04:16:00,2.31606,2.31607,2.31552,2.31566,36100000.0
2005-06-23 04:17:00,2.31553,2.3161,2.31541,2.3161,30700000.0
2005-06-23 04:18:00,2.31575,2.31603,2.31552,2.31594,26000000.0
2005-06-23 04:19:00,2.31594,2.316,2.31545,2.31548,35500000.0
2005-06-23 04:20:00,2.31588,2.31621,2.31579,2.31616,28500000.0
2005-06-23 04:21:00,2.31598,2.31636,2.31561,2.31635,21800000.0
2005-06-23 04:22:00,2.31589,2.31619,2.3156,2.31587,19300000.0
2005-06-23 04:23:00,2.31613,2.31613,2.31567,2.31567,18700000.0
2005-06-23 04:24:00,2.31595,2.31613,2.31562,2.316,48400000.0
2005-06-23 04:25:00,2.31624,2.31625,2.31498,2.31498,45100000.0
2005-06-23 04:26:00,2.31544,2.3162,2.31538,2.31566,46200000.0
2005-06-23 04:27:00,2.31549,2.31609,2.31546,2.31609,17800000.0
2005-06-23 04:28:00,2.31582,2.31608,2.3156,2.31598,61399999.0
2005-06-23 04:29:00,2.31628,2.31628,2.31543,2.31553,44300000.0
2005-06-23 04:30:00,2.31632,2.31636,2.3155,2.31604,44200000.0
2005-06-23 04:31:00,2.3159,2.3159,2.31538,2.31544,47200000.0
2005-06-23 04:32:00,2.31579,2.31604,2.31533,2.3157,25800000.0
2005-06-23 04:33:00,2.31605,2.31613,2.31515,2.3155,37600000.0
2005-06-23 04:34:00,2.31545,2.31601,2.31523,2.31559,40300000.0
2005-06-23 04:35:00,2.31572,2.31604,2.3152,2.31591,29900000.0
2005-06-23 04:36:00,2.31557,2.31575,2.31525,2.31529,25900000.0
2005-06-23 04:37:00,2.31544,2.3157,2.315,2.3155,38900000.0
2005-06-23 04:38:00,2.31544,2.31576,2.31528,2.31548,39500000.0
2005-06-23 04:39:00,2.3156,2.31578,2.31549,2.31555,56800000.0
2005-06-23 04:40:00,2.31601,2.31608,2.31561,2.31608,22400000.0
2005-06-23 04:41:00,2.31576,2.31576,2.31506,2.3152,31600000.0
2005-06-23 04:42:00,2.31567,2.31612,2.31539,2.31575,43000000.0
2005-06-23 04:43:00,2.31562,2.316,2.31532,2.31554,22800000.0
2005-06-23 04:44:00,2.31547,2.31583,2.31529,2.31562,50400000.0
2005-06-23 04:45:00,2.31538,2.31621,2.31531,2.31621,24500000.0
2005-06-23 04:46:00,2.31591,2.31591,2.31542,2.31558,37100001.0
2005-06-23 04:47:00,2.31575,2.31603,2.31555,2.31591,23000000.0
2005-06-23 04:48:00,2.3161,2.31617,2.31564,2.31595,39100000.0
2005-06-23 04:49:00,2.31596,2.31616,2.31559,2.31613,31600000.0
2005-06-23 04:50:00,2.31563,2.31595,2.31561,2.31569,46700000.0
2005-06-23 04:51:00,2.31565,2.31606,2.31553,2.31589,45400000.0
2005-06-23 04:52:00,2.31535,2.31616,2.31532,2.31571,46300000.0
2005-06-23 04:53:00,2.31586,2.31604,2.31514,2.31604,48200000.0
2005-06-23 04:54:00,2.31582,2.31611,2.31506,2.31506,52300001.0
2005-06-23 04:55:00,2.31536,2.31617,2.31536,2.31617,48500000.0
2005-06-23 04:56:00,2.31615,2.31626,2.31558,2.31604,31100000.0
2005-06-23 04:57:00,2.31634,2.31634,2.31554,2.31586,30900000.0
2005-06-23 04:58:00,2.31632,2.31632,2.31529,2.31535,33800000.0
2005-06-23 04:59:00,2.31525,2.31601,2.31517,2.31557,30400000.0
2005-06-23 05:00:00,2.31585,2.31639,2.3155,2.31559,57400000.0
2005-06-23 05:01:00,2.3153,2.31607,2.31527,2.31551,24400000.0
2005-06-23 05:02:00,2.31621,2.31621,2.31551,2.31572,39200000.0
2005-06-23 05:03:00,2.31556,2.31622,2.31546,2.31596,52900000.0
2005-06-23 05:04:00,2.31598,2.31603,2.31558,2.31603,40400000.0
2005-06-23 05:05:00,2.31613,2.31629,2.31544,2.31552,26600000.0
2005-06-23 05:06:00,2.3157,2.31631,2.3157,2.31605,35900001.0
2005-06-23 05:07:00,2.31587,2.31617,2.31548,2.31617,21900000.0
2005-06-23 05:08:00,2.31645,2.31652,2.31547,2.31614,39500000.0
2005-06-23 05:09:00,2.31655,2.31655,2.31571,2.31607,61000000.0
2005-06-23 05:10:00,2.31598,2.31643,2.3157,2.31627,46500000.0
2005-06-23 05:11:00,2.31586,2.31654,2.31584,2.3159,64700000.0
2005-06-23 05:12:00,2.31648,2.31732,2.31601,2.31715,23400000.0
2005-06-23 05:13:00,2.31653,2.31711,2.31629,2.31705,35300000.0
2005-06-23 05:14:00,2.31662,2.31691,2.31627,2.31687,43900000.0
2005-06-23 05:15:00,2.31658,2.317,2.31622,2.31667,43900000.0
2005-06-23 05:16:00,2.31653,2.31679,2.316,2.316,46700000.0
2005-06-23 05:17:00,2.3158,2.31634,2.31565,2.31597,25500000.0
2005-06-23 05:18:00,2.31529,2.31623,2.31529,2.31617,48600000.0
2005-06-23 05:19:00,2.3159,2.31603,2.31519,2.31581,64700000.0
2005-06-23 05:20:00,2.31577,2.31589,2.3151,2.31541,55600000.0
2005-06-23 05:21:00,2.31519,2.31597,2.31516,2.31574,50699999.0
2005-06-23 05:22:00,2.31555,2.31591,2.31532,2.31571,45800000.0
2005-06-23 05:23:00,2.31575,2.31624,2.31554,2.31609,19600000.0
2005-06-23 05:24:00,2.31555,2.31578,2.3152,2.31546,48200000.0
2005-06-23 05:25:00,2.31488,2.31605,2.31488,2.31554,44900000.0
2005-06-23 05:26:00,2.31494,2.31569,2.31494,2.31561,34400000.0
2005-06-23 05:27:00,2.31577,2.31597,2.31497,2.31531,53999999.0
2005-06-23 05:28:00,2.3156,2.31591,2.31528,2.31528,22800000.0
2005-06-23 05:29:00,2.31555,2.31625,2.31555,2.31582,22800000.0
2005-06-23 05:30:00,2.31617,2.31618,2.31549,2.31606,66900000.0
2005-06-23 05:31:00,2.31557,2.31596,2.31514,2.31526,46900000.0
2005-06-23 05:32:00,2.31556,2.31573,2.31514,2.31531,30700000.0
2005-06-23 05:33:00,2.31538,2.31567,2.31521,2.31538,44100000.0
2005-06-23 05:34:00,2.31559,2.31572,2.31492,2.31497,66100000.0
2005-06-23 05:35:00,2.31528,2.31555,2.31471,2.31471,22000000.0
2005-06-23 05:36:00,2.31521,2.31571,2.31509,2.31515,33400000.0
2005-06-23 05:37:00,2.3152,2.31544,2.31473,2.31473,35800000.0
2005-06-23 05:38:00,2.315,2.31546,2.31463,2.31475,27600000.0
2005-06-23 05:39:00,2.31507,2.31536,2.31458,2.31478,26800000.0
2005-06-23 05:40:00,2.31455,2.31553,2.31455,2.31537,49000000.0
2005-06-23 05:41:00,2.31516,2.31573,2.31498,2.31554,19300000.0
2005-06-23 05:42:00,2.31559,2.31564,2.31478,2.31484,29200000.0
2005-06-23 05:43:00,2.31529,2.31562,2.31491,2.31519,29100000.0
2005-06-23 05:44:00,2.31543,2.31577,2.31514,2.31514,16000000.0
2005-06-23 05:45:00,2.3153,2.31587,2.3152,2.31584,24400000.0
2005-06-23 05:46:00,2.31547,2.31576,2.31524,2.31553,59000000.0
2005-06-23 05:47:00,2.31535,2.31574,2.31507,2.31541,46100000.0
2005-06-23 05:48:00,2.31535,2.3159,2.31505,2.31571,48600000.0
2005-06-23 05:49:00,2.31549,2.31574,2.31527,2.31534,33400000.0
2005-06-23 05:50:00,2.31508,2.31555,2.31496,2.31507,40500000.0
2005-06-23 05:51:00,2.31516,2.31574,2.31516,2.31567,28899999.0
2005-06-23 05:52:00,2.31569,2.316,2.31556,2.316,44900000.0
2005-06-23 05:53:00,2.31572,2.31591,2.3148,2.31481,47900000.0
2005-06-23 05:54:00,2.31465,2.31569,2.31465,2.31562,28600000.0
2005-06-23 05:55:00,2.31565,2.31572,2.3151,2.31572,38700000.0
2005-06-23 05:56:00,2.31561,2.3158,2.31525,2.31569,51100000.0
2005-06-23 05:57:00,2.31533,2.31561,2.31483,2.31561,27400000.0
2005-06-23 05:58:00,2.31492,2.31567,2.31492,2.31532,31200000.0
2005-06-23 05:59:00,2.31499,2.3155,2.31499,2.31542,28400000.0
2005-06-23 06:00:00,2.3157,2.31622,2.31541,2.31614,30900000.0
2005-06-23 06:01:00,2.31585,2.31611,2.31533,2.31606,27100000.0
2005-06-23 06:02:00,2.31585,2.31595,2.31544,2.31575,36999999.0
2005-06-23 06:03:00,2.31538,2.31575,2.3153,2.31574,42100000.0
2005-06-23 06:04:00,2.31535,2.31591,2.31531,2.31561,23400000.0
2005-06-23 06:05:00,2.31517,2.31601,2.31517,2.31601,23400000.0
2005-06-23 06:06:00,2.3159,2.31594,2.31531,2.31547,56800000.0
2005-06-23 06:07:00,2.31587,2.31601,2.31554,2.31561,32400000.0
2005-06-23 06:08:00,2.3153,2.31615,2.31513,2.31601,29200000.0
2005-06-23 06:09:00,2.31593,2.31618,2.31553,2.31597,38300000.0
2005-06-23 06:10:00,2.31538,2.31593,2.31535,2.31593,25600000.0
2005-06-23 06:11:00,2.31563,2.316,2.31555,2.31598,32600000.0
2005-06-23 06:12:00,2.3156,2.31591,2.31549,2.31571,41200000.0
2005-06-23 06:13:00,2.31563,2.3158,2.31545,2.31556,33100000.0
2005-06-23 06:14:00,2.31513,2.3157,2.31505,2.31521,38800000.0
2005-06-23 06:15:00,2.31512,2.31581,2.31512,2.3153,26400000.0
2005-06-23 06:16:00,2.31556,2.316,2.3153,2.31589,34200000.0
2005-06-23 06:17:00,2.31593,2.31593,2.31522,2.31522,25200000.0
2005-06-23 06:18:00,2.31601,2.31601,2.31573,2.31583,38300000.0
2005-06-23 06:19:00,2.31581,2.31618,2.31544,2.31544,36200000.0
2005-06-23 06:20:00,2.31609,2.31618,2.31566,2.31595,37400000.0
2005-06-23 06:21:00,2.31565,2.31632,2.31543,2.31575,60300000.0
2005-06-23 06:22:00,2.31558,2.3165,2.31543,2.3165,36600000.0
2005-06-23 06:23:00,2.31579,2.31617,2.31556,2.316,35900000.0
2005-06-23 06:24:00,2.31602,2.31621,2.31539,2.31589,46800000.0
2005-06-23 06:25:00,2.31558,2.31626,2.31539,2.31607,29100000.0
2005-06-23 06:26:00,2.31592,2.31615,2.31565,2.31599,29200000.0
2005-06-23 06:27:00,2.31552,2.31596,2.31535,2.31535,25800000.0
2005-06-23 06:28:00,2.315,2.31618,2.31492,2.31612,18400000.0
2005-06-23 06:29:00,2.31581,2.3161,2.31544,2.31582,27300000.0
2005-06-23 06:30:00,2.31581,2.31612,2.31546,2.31597,23800000.0
2005-06-23 06:31:00,2.3161,2.31614,2.31518,2.3156,51700000.0
2005-06-23 06:32:00,2.31502,2.31602,2.31473,2.31602,34500000.0
2005-06-23 06:33:00,2.31542,2.31577,2.31515,2.31573,33400000.0
2005-06-23 06:34:00,2.31555,2.31555,2.31464,2.31551,39500000.0
2005-06-23 06:35:00,2.31562,2.31562,2.31452,2.31452,54100000.0
2005-06-23 06:36:00,2.31498,2.31542,2.31481,2.31489,33400000.0
2005-06-23 06:37:00,2.31522,2.31547,2.31453,2.31453,32300000.0
2005-06-23 06:38:00,2.31498,2.31543,2.31462,2.31543,64300000.0
2005-06-23 06:39:00,2.31562,2.31566,2.31454,2.31457,34400000.0
2005-06-23 06:40:00,2.31531,2.31531,2.31477,2.31503,26700000.0
2005-06-23 06:41:00,2.31536,2.31547,2.31452,2.31465,26200000.0
2005-06-23 06:42:00,2.31542,2.31542,2.31485,2.31486,56900000.0
2005-06-23 06:43:00,2.31463,2.31509,2.3144,2.31481,40400000.0
2005-06-23 06:44:00,2.31475,2.31531,2.31455,2.31509,48400000.0
2005-06-23 06:45:00,2.31502,2.31529,2.31445,2.31457,28000000.0
2005-06-23 06:46:00,2.31423,2.31503,2.31423,2.31482,36300000.0
2005-06-23 06:47:00,2.31493,2.315,2.31446,2.31492,42200000.0
2005-06-23 06:48:00,2.31474,2.31497,2.31446,2.31472,53500000.0
2005-06-23 06:49:00,2.31468,2.31504,2.31447,2.31501,33300000.0
2005-06-23 06:50:00,2.31494,2.31523,2.31481,2.31523,42800000.0
2005-06-23 06:51:00,2.31503,2.3152,2.31476,2.31497,38000000.0
2005-06-23 06:52:00,2.31473,2.31497,2.31416,2.31472,59200000.0
2005-06-23 06:53:00,2.31459,2.31506,2.31434,2.31504,36900000.0
2005-06-23 06:54:00,2.3148,2.31514,2.31464,2.31464,22500000.0
2005-06-23 06:55:00,2.31461,2.31496,2.31415,2.3148,48200000.0
2005-06-23 06:56:00,2.31472,2.31517,2.31465,2.31483,41000000.0
2005-06-23 06:57:00,2.31472,2.31499,2.31435,2.31487,59600000.0
2005-06-23 06:58:00,2.31445,2.31498,2.3143,2.3149,51800000.0
2005-06-23 06:59:00,2.31431,2.31512,2.31424,2.31471,52900000.0
2005-06-23 07:00:00,2.31524,2.31525,2.31426,2.31437,20200000.0
2005-06-23 07:01:00,2.31439,2.31494,2.31439,2.31494,27400000.0
2005-06-23 07:02:00,2.31481,2.3152,2.31466,2.31501,37500000.0
2005-06-23 07:03:00,2.31436,2.31526,2.31432,2.31501,44600000.0
2005-06-23 07:04:00,2.31515,2.31551,2.31463,2.31518,62799999.0
2005-06-23 07:05:00,2.31523,2.31537,2.31474,2.31537,56200000.0
2005-06-23 07:06:00,2.31529,2.31532,2.31476,2.31519,32200000.0
2005-06-23 07:07:00,2.31507,2.31545,2.31504,2.31513,25800000.0
2005-06-23 07:08:00,2.31513,2.31541,2.31474,2.31541,23000000.0
2005-06-23 07:09:00,2.3151,2.31551,2.31482,2.31551,29100000.0
2005-06-23 07:10:00,2.31559,2.3158,2.31509,2.31562,38100000.0
2005-06-23 07:11:00,2.31565,2.31597,2.31533,2.31596,38400000.0
2005-06-23 07:12:00,2.3155,2.31575,2.3145,2.31452,22200000.0
2005-06-23 07:13:00,2.31531,2.31596,2.31531,2.31585,42100000.0
2005-06-23 07:14:00,2.3156,2.31598,2.3154,2.31592,17500000.0
2005-06-23 07:15:00,2.31572,2.31583,2.31527,2.31572,38200000.0
2005-06-23 07:16:00,2.3155,2.31603,2.31532,2.31565,38400000.0
2005-06-23 07:17:00,2.31519,2.31576,2.31511,2.31519,50000000.0
2005-06-23 07:18:00,2.31493,2.3155,2.31493,2.31523,27700000.0
2005-06-23 07:19:00,2.31531,2.31555,2.31501,2.31501,45700000.0
2005-06-23 07:20:00,2.31525,2.31589,2.31511,2.31585,42000000.0
2005-06-23 07:21:00,2.31582,2.31583,2.31503,2.31581,39000000.0
2005-06-23 07:22:00,2.31567,2.31599,2.315,2.315,40700000.0
2005-06-23 07:23:00,2.31523,2.31562,2.31478,2.31548,38300000.0
2005-06-23 07:24:00,2.31503,2.31598,2.31481,2.31598,50900000.0
2005-06-23 07:25:00,2.31532,2.31576,2.3151,2.31559,37600000.0
2005-06-23 07:26:00,2.31527,2.3157,2.31495,2.31495,19800000.0
2005-06-23 07:27:00,2.31492,2.31565,2.31492,2.31549,25600000.0
2005-06-23 07:28:00,2.31542,2.31559,2.31505,2.31541,61899999.0
2005-06-23 07:29:00,2.31537,2.31568,2.31501,2.31555,22300000.0
2005-06-23 07:30:00,2.31573,2.31609,2.31537,2.31607,30200000.0
2005-06-23 07:31:00,2.31577,2.31583,2.31534,2.31558,32000000.0
2005-06-23 07:32:00,2.31528,2.31565,2.31489,2.31535,28400000.0
2005-06-23 07:33:00,2.31526,2.31563,2.31511,2.31525,39300000.0
2005-06-23 07:34:00,2.31579,2.31594,2.31535,2.3158,30800000.0
2005-06-23 07:35:00,2.31571,2.31571,2.31527,2.31561,23700000.0
2005-06-23 07:36:00,2.31526,2.31549,2.31507,2.31523,39100000.0
2005-06-23 07:37:00,2.31549,2.31569,2.3153,2.31561,38600000.0
2005-06-23 07:38:00,2.31561,2.3158,2.31529,2.31561,45900000.0
2005-06-23 07:39:00,2.31532,2.31576,2.31508,2.31576,22400000.0
2005-06-23 07:40:00,2.31562,2.31598,2.31556,2.31598,60000000.0
2005-06-23 07:41:00,2.31605,2.31612,2.31512,2.31533,53500000.0
2005-06-23 07:42:00,2.31517,2.31568,2.31514,2.31525,24700000.0
2005-06-23 07:43:00,2.31575,2.31586,2.31504,2.31556,54800000.0
2005-06-23 07:44:00,2.31564,2.3157,2.31525,2.31557,47100000.0
2005-06-23 07:45:00,2.31542,2.31586,2.31511,2.31575,60000000.0
2005-06-23 07:46:00,2.3151,2.3156,2.31482,2.3156,35500000.0
2005-06-23 07:47:00,2.31535,2.316,2.31506,2.31587,26300000.0
2005-06-23 07:48:00,2.31572,2.31621,2.31531,2.31592,45000000.0
2005-06-23 07:49:00,2.3158,2.31602,2.31545,2.31599,19700000.0
2005-06-23 07:50:00,2.31576,2.31603,2.31557,2.31591,36100000.0
2005-06-23 07:51:00,2.31498,2.31605,2.3149,2.31581,44800000.0
2005-06-23 07:52:00,2.31585,2.31642,2.31568,2.31622,45800000.0
2005-06-23 07:53:00,2.31596,2.31646,2.31569,2.31624,43000000.0
2005-06-23 07:54:00,2.3162,2.31698,2.31609,2.31684,23600000.0
2005-06-23 07:55:00,2.31645,2.31667,2.31603,2.31658,50700000.0
2005-06-23 07:56:00,2.31645,2.31664,2.31597,2.31644,51000000.0
2005-06-23 07:57:00,2.31644,2.31655,2.3159,2.31616,28900000.0
2005-06-23 07:58:00,2.31645,2.3167,2.31577,2.3159,40900000.0
2005-06-23 07:59:00,2.31607,2.31629,2.31582,2.31626,75000000.0
2005-06-23 08:00:00,2.31608,2.31653,2.31586,2.31614,30000000.0
2005-06-23 08:01:00,2.31627,2.31685,2.31599,2.31685,50900000.0
2005-06-23 08:02:00,2.31644,2.3169,2.31627,2.31689,35600000.0
2005-06-23 08:03:00,2.31677,2.31702,2.31629,2.3168,66299999.0
2005-06-23 08:04:00,2.31659,2.31686,2.31639,2.31643,32800000.0
2005-06-23 08:05:00,2.31635,2.31675,2.31594,2.3164,35900000.0
2005-06-23 08:06:00,2.31663,2.31697,2.31644,2.31694,56300000.0
2005-06-23 08:07:00,2.3172,2.3172,2.31647,2.31664,40400000.0
2005-06-23 08:08:00,2.31661,2.3174,2.31653,2.31725,28800000.0
2005-06-23 08:09:00,2.31681,2.317,2.31655,2.31696,36400000.0
2005-06-23 08:10:00,2.31675,2.3169,2.31594,2.31643,35800000.0
2005-06-23 08:11:00,2.31634,2.31666,2.31573,2.31619,36300000.0
2005-06-23 08:12:00,2.3167,2.317,2.31595,2.31623,52400000.0
2005-06-23 08:13:00,2.31612,2.31666,2.3158,2.31642,42700000.0
2005-06-23 08:14:00,2.31573,2.31622,2.31542,2.31542,28700000.0
2005-06-23 08:15:00,2.31606,2.31638,2.3157,2.31619,33100000.0
2005-06-23 08:16:00,2.31593,2.31637,2.31589,2.31607,57600001.0
2005-06-23 08:17:00,2.31605,2.31627,2.31579,2.31627,37200000.0
2005-06-23 08:18:00,2.31587,2.31653,2.31521,2.31635,42600000.0
2005-06-23 08:19:00,2.31667,2.31687,2.31635,2.31679,46700000.0
2005-06-23 08:20:00,2.31678,2.3173,2.31658,2.31678,38200000.0
2005-06-23 08:21:00,2.31705,2.31735,2.31687,2.31704,28200000.0
2005-06-23 08:22:00,2.31684,2.31722,2.31638,2.31704,39500000.0
2005-06-23 08:23:00,2.31747,2.31752,2.31658,2.31706,33900000.0
2005-06-23 08:24:00,2.31714,2.31732,2.31675,2.31708,28300000.0
2005-06-23 08:25:00,2.31714,2.31779,2.31709,2.31775,46800000.0
2005-06-23 08:26:00,2.31728,2.3176,2.3172,2.31749,41300000.0
2005-06-23 08:27:00,2.3177,2.31809,2.31736,2.31798,42900000.0
2005-06-23 08:28:00,2.31733,2.31775,2.31714,2.31767,39100000.0
2005-06-23 08:29:00,2.31755,2.31762,2.31708,2.31749,35600000.0
2005-06-23 08:30:00,2.31721,2.3176,2.31699,2.31714,48400000.0
2005-06-23 08:31:00,2.31741,2.31741,2.31694,2.31717,41000000.0
2005-06-23 08:32:00,2.31773,2.31774,2.31714,2.31755,51000001.0
2005-06-23 08:33:00,2.31774,2.31774,2.31703,2.31733,54300000.0
2005-06-23 08:34:00,2.31698,2.31786,2.31698,2.31735,65099999.0
2005-06-23 08:35:00,2.31713,2.31804,2.31703,2.31791,47800000.0
2005-06-23 08:36:00,2.31781,2.31843,2.3177,2.31832,40900000.0
2005-06-23 08:37:00,2.31808,2.31855,2.31794,2.31794,57800000.0
2005-06-23 08:38:00,2.31776,2.31809,2.31759,2.31805,38700000.0
2005-06-23 08:39:00,2.31815,2.3182,2.31709,2.31734,48400000.0
2005-06-23 08:40:00,2.31718,2.31747,2.3168,2.31727,51400000.0
2005-06-23 08:41:00,2.31744,2.31761,2.31635,2.31668,28700000.0
2005-06-23 08:42:00,2.31668,2.31736,2.31656,2.31703,31800000.0
2005-06-23 08:43:00,2.31702,2.3175,2.31658,2.31664,47500000.0
2005-06-23 08:44:00,2.31635,2.31723,2.31618,2.31657,39600000.0
2005-06-23 08:45:00,2.31693,2.31726,2.31578,2.31589,35500000.0
2005-06-23 08:46:00,2.31655,2.31689,2.31578,2.31578,30200000.0
2005-06-23 08:47:00,2.31637,2.31654,2.31556,2.31638,52500000.0
2005-06-23 08:48:00,2.31535,2.31627,2.31526,2.31615,30400000.0
2005-06-23 08:49:00,2.31578,2.31664,2.31562,2.31628,32500000.0
2005-06-23 08:50:00,2.31645,2.31663,2.31594,2.31626,34100000.0
2005-06-23 08:51:00,2.31667,2.31692,2.31584,2.31648,38700000.0
2005-06-23 08:52:00,2.31662,2.31779,2.31651,2.3169,47000000.0
2005-06-23 08:53:00,2.31727,2.31727,2.31672,2.31684,31700000.0
2005-06-23 08:54:00,2.31787,2.31795,2.31664,2.31665,30600000.0
2005-06-23 08:55:00,2.3167,2.31687,2.31623,2.31668,27800000.0
2005-06-23 08:56:00,2.31592,2.31649,2.31546,2.31551,25500000.0
2005-06-23 08:57:00,2.31638,2.31658,2.31553,2.31641,43100000.0
2005-06-23 08:58:00,2.31625,2.31655,2.31581,2.31652,34000000.0
2005-06-23 08:59:00,2.31638,2.31653,2.31605,2.31635,34500000.0
2005-06-23 09:00:00,2.31673,2.31673,2.31593,2.31621,35500000.0
2005-06-23 09:01:00,2.31665,2.31671,2.31552,2.31576,47800000.0
2005-06-23 09:02:00,2.31609,2.31645,2.31599,2.31606,32100000.0
2005-06-23 09:03:00,2.31627,2.3164,2.31561,2.3161,62700000.0
2005-06-23 09:04:00,2.31641,2.31648,2.31595,2.31623,25300000.0
2005-06-23 09:05:00,2.31635,2.31643,2.3158,2.31611,37000000.0
2005-06-23 09:06:00,2.31647,2.31688,2.31599,2.31668,34000000.0
2005-06-23 09:07:00,2.31705,2.31705,2.31633,2.31661,16000000.0
2005-06-23 09:08:00,2.3166,2.3169,2.31631,2.31658,26000000.0
2005-06-23 09:09:00,2.3167,2.3169,2.31661,2.31669,21200000.0
2005-06-23 09:10:00,2.31646,2.31727,2.31627,2.31727,17200000.0
2005-06-23 09:11:00,2.31689,2.31704,2.3165,2.31697,54000000.0
2005-06-23 09:12:00,2.31662,2.31721,2.31643,2.31721,43300000.0
2005-06-23 09:13:00,2.31719,2.31745,2.31676,2.31696,36400000.0
2005-06-23 09:14:00,2.31706,2.31727,2.31681,2.31719,35800000.0
2005-06-23 09:15:00,2.31717,2.31731,2.31667,2.31667,34700000.0
2005-06-23 09:16:00,2.31748,2.3176,2.31695,2.31714,21600000.0
2005-06-23 09:17:00,2.31722,2.31764,2.31708,2.31739,61300000.0
2005-06-23 09:18:00,2.31687,2.31737,2.31679,2.31697,34400000.0
2005-06-23 09:19:00,2.31713,2.31801,2.31708,2.31772,30300000.0
2005-06-23 09:20:00,2.3167,2.31805,2.3167,2.31792,27200000.0
2005-06-23 09:21:00,2.31818,2.31832,2.31728,2.31752,45400000.0
2005-06-23 09:22:00,2.31742,2.31781,2.31702,2.31741,36900000.0
2005-06-23 09:23:00,2.31782,2.31787,2.3172,2.31774,21200000.0
2005-06-23 09:24:00,2.31748,2.31823,2.317,2.31823,48500000.0
2005-06-23 09:25:00,2.3182,2.31837,2.31753,2.31796,52800000.0
2005-06-23 09:26:00,2.31826,2.31842,2.31804,2.31805,31000000.0
2005-06-23 09:27:00,2.31858,2.31858,2.31792,2.31832,29800000.0
2005-06-23 09:28:00,2.31833,2.31892,2.31821,2.31864,43600000.0
2005-06-23 09:29:00,2.31855,2.31884,2.31841,2.31884,31500000.0
2005-06-23 09:30:00,2.31882,2.31895,2.31812,2.31858,35700000.0
2005-06-23 09:31:00,2.31866,2.31869,2.3181,2.31818,42100000.0
2005-06-23 09:32:00,2.31832,2.31861,2.31783,2.31849,54900000.0
2005-06-23 09:33:00,2.31832,2.31907,2.31832,2.31907,24100000.0
2005-06-23 09:34:00,2.31912,2.31935,2.3186,2.31904,45800001.0
2005-06-23 09:35:00,2.31916,2.31975,2.31907,2.31914,59600000.0
2005-06-23 09:36:00,2.3193,2.32031,2.31918,2.32007,31800000.0
2005-06-23 09:37:00,2.32043,2.32167,2.32026,2.32167,31500000.0
2005-06-23 09:38:00,2.32125,2.32238,2.32111,2.3222,51400000.0
2005-06-23 09:39:00,2.32185,2.32215,2.32109,2.32109,31000000.0
2005-06-23 09:40:00,2.32126,2.32154,2.32027,2.32037,24100000.0
2005-06-23 09:41:00,2.32045,2.32066,2.31961,2.32066,35700000.0
2005-06-23 09:42:00,2.32084,2.32112,2.31986,2.3207,38200000.0
2005-06-23 09:43:00,2.32065,2.32068,2.32026,2.32044,28300000.0
2005-06-23 09:44:00,2.32056,2.32073,2.31978,2.31986,48499999.0
2005-06-23 09:45:00,2.3197,2.3212,2.31967,2.32039,54200000.0
2005-06-23 09:46:00,2.31988,2.32037,2.31971,2.3198,46000000.0
2005-06-23 09:47:00,2.32026,2.32047,2.3199,2.3199,38100000.0
2005-06-23 09:48:00,2.31955,2.32078,2.31949,2.32046,41300000.0
2005-06-23 09:49:00,2.32,2.3206,2.3197,2.32024,28500000.0
2005-06-23 09:50:00,2.3202,2.32038,2.32,2.32035,38000000.0
2005-06-23 09:51:00,2.32022,2.32022,2.31949,2.31949,23900000.0
2005-06-23 09:52:00,2.32022,2.32029,2.31979,2.32029,53000000.0
2005-06-23 09:53:00,2.31981,2.32034,2.31976,2.32017,56700000.0
2005-06-23 09:54:00,2.31958,2.32069,2.31945,2.32069,41000000.0
2005-06-23 09:55:00,2.32045,2.32106,2.32042,2.32085,14200000.0
2005-06-23 09:56:00,2.31988,2.32073,2.31868,2.32061,30600000.0
2005-06-23 09:57:00,2.32057,2.32099,2.32034,2.32087,30800000.0
2005-06-23 09:58:00,2.32115,2.32135,2.32082,2.32104,25000000.0
2005-06-23 09:59:00,2.32123,2.32123,2.3205,2.3205,28600000.0
2005-06-23 10:00:00,2.32032,2.32063,2.32029,2.32036,26700000.0
2005-06-23 10:01:00,2.32071,2.32074,2.32015,2.32055,33900000.0
2005-06-23 10:02:00,2.32038,2.32114,2.32026,2.32091,19700000.0
2005-06-23 10:03:00,2.32077,2.32123,2.32068,2.32108,40200000.0
2005-06-23 10:04:00,2.32076,2.32131,2.32049,2.32077,32500000.0
2005-06-23 10:05:00,2.32131,2.32144,2.32078,2.32128,35400000.0
2005-06-23 10:06:00,2.3208,2.32146,2.3208,2.32109,43400000.0
2005-06-23 10:07:00,2.3212,2.32146,2.32082,2.32118,35500000.0
2005-06-23 10:08:00,2.32096,2.32136,2.32085,2.32134,44000000.0
2005-06-23 10:09:00,2.32115,2.32177,2.32114,2.32146,20300000.0
2005-06-23 10:10:00,2.32155,2.32155,2.32093,2.32132,43100000.0
2005-06-23 10:11:00,2.32132,2.3216,2.32116,2.32147,52100001.0
2005-06-23 10:12:00,2.32167,2.32182,2.32103,2.32137,34500000.0
2005-06-23 10:13:00,2.32142,2.32153,2.32087,2.32109,37500000.0
2005-06-23 10:14:00,2.3212,2.32133,2.32026,2.32068,34900000.0
2005-06-23 10:15:00,2.32107,2.32115,2.32033,2.32038,32600000.0
2005-06-23 10:16:00,2.32078,2.32101,2.32022,2.32045,48100000.0
2005-06-23 10:17:00,2.32065,2.32095,2.31995,2.32081,34700000.0
2005-06-23 10:18:00,2.32094,2.32111,2.32019,2.32066,32500000.0
2005-06-23 10:19:00,2.3209,2.32122,2.32011,2.32025,50300000.0
2005-06-23 10:20:00,2.3208,2.32101,2.3206,2.32092,37500000.0
2005-06-23 10:21:00,2.3206,2.32101,2.32033,2.32042,64000000.0
2005-06-23 10:22:00,2.32022,2.32117,2.32022,2.32091,59000000.0
2005-06-23 10:23:00,2.32103,2.32103,2.32043,2.3208,41400000.0
2005-06-23 10:24:00,2.32087,2.3209,2.32033,2.32077,52300000.0
2005-06-23 10:25:00,2.32048,2.32113,2.32035,2.32098,49399999.0
2005-06-23 10:26:00,2.32102,2.32112,2.32043,2.3209,81699998.0
2005-06-23 10:27:00,2.32062,2.32087,2.32032,2.32032,36600000.0
2005-06-23 10:28:00,2.32003,2.32037,2.31957,2.31984,23700000.0
2005-06-23 10:29:00,2.31992,2.32076,2.31963,2.32074,26200000.0
2005-06-23 10:30:00,2.32001,2.32026,2.31994,2.32023,35900000.0
2005-06-23 10:31:00,2.32016,2.32072,2.32001,2.32062,48900000.0
2005-06-23 10:32:00,2.32026,2.32074,2.32025,2.32054,30500000.0
2005-06-23 10:33:00,2.32017,2.3208,2.32001,2.32034,36800000.0
2005-06-23 10:34:00,2.32044,2.32062,2.32005,2.32052,35300000.0
2005-06-23 10:35:00,2.32003,2.32036,2.31979,2.32023,51900000.0
2005-06-23 10:36:00,2.32032,2.32056,2.32007,2.32045,48700000.0
2005-06-23 10:37:00,2.32041,2.32052,2.31983,2.32033,58000000.0
2005-06-23 10:38:00,2.32087,2.32087,2.31962,2.32021,63700000.0
2005-06-23 10:39:00,2.31968,2.32104,2.31967,2.32104,39900000.0
2005-06-23 10:40:00,2.32114,2.32114,2.32016,2.32055,33800000.0
2005-06-23 10:41:00,2.32068,2.32086,2.32042,2.3207,24400000.0
2005-06-23 10:42:00,2.32055,2.32108,2.32036,2.32052,36000000.0
2005-06-23 10:43:00,2.32057,2.32093,2.32029,2.32091,39100000.0
2005-06-23 10:44:00,2.32073,2.32098,2.31985,2.32011,30300000.0
2005-06-23 10:45:00,2.32025,2.32031,2.31949,2.31985,43500000.0
2005-06-23 10:46:00,2.31991,2.3204,2.31961,2.31987,35700000.0
2005-06-23 10:47:00,2.31956,2.32041,2.31953,2.32039,38000000.0
2005-06-23 10:48:00,2.32008,2.32057,2.31965,2.31996,34600000.0
2005-06-23 10:49:00,2.32027,2.3204,2.31997,2.32036,42300000.0
2005-06-23 10:50:00,2.32045,2.32049,2.31995,2.32034,40600000.0
2005-06-23 10:51:00,2.32044,2.32064,2.31991,2.32058,31000000.0
2005-06-23 10:52:00,2.32046,2.32066,2.32025,2.32052,30700000.0
2005-06-23 10:53:00,2.32042,2.32061,2.3203,2.32061,36300000.0
2005-06-23 10:54:00,2.32092,2.32106,2.32036,2.32036,30500000.0
2005-06-23 10:55:00,2.32023,2.3207,2.32006,2.32068,43900000.0
2005-06-23 10:56:00,2.32052,2.32076,2.31999,2.32015,23000000.0
2005-06-23 10:57:00,2.32072,2.32074,2.31988,2.31988,70200000.0
2005-06-23 10:58:00,2.32027,2.32055,2.31994,2.31995,42300000.0
2005-06-23 10:59:00,2.32,2.32036,2.31989,2.3201,57100000.0
2005-06-23 11:00:00,2.3203,2.32039,2.31975,2.3199,48200000.0
2005-06-23 11:01:00,2.31983,2.32052,2.31983,2.31989,23900000.0
2005-06-23 11:02:00,2.3198,2.32035,2.31949,2.32031,30000000.0
2005-06-23 11:03:00,2.32027,2.32027,2.31986,2.31996,29600000.0
2005-06-23 11:04:00,2.3204,2.32058,2.31981,2.31981,37400000.0
2005-06-23 11:05:00,2.31984,2.32057,2.31984,2.32038,46000000.0
2005-06-23 11:06:00,2.32058,2.32081,2.31997,2.32016,19400000.0
2005-06-23 11:07:00,2.32023,2.32063,2.32008,2.32008,27700000.0
2005-06-23 11:08:00,2.32027,2.32048,2.31941,2.31981,37300000.0
2005-06-23 11:09:00,2.32013,2.32029,2.31981,2.31981,34600000.0
2005-06-23 11:10:00,2.31987,2.32015,2.31933,2.31936,19300000.0
2005-06-23 11:11:00,2.31938,2.32015,2.31938,2.32,37100000.0
2005-06-23 11:12:00,2.32001,2.32057,2.3197,2.32044,28300000.0
2005-06-23 11:13:00,2.32011,2.32027,2.31973,2.31982,33700000.0
2005-06-23 11:14:00,2.32005,2.32008,2.3193,2.31981,28100000.0
2005-06-23 11:15:00,2.3194,2.31982,2.31931,2.31952,37000000.0
2005-06-23 11:16:00,2.32004,2.32007,2.31893,2.31895,40800000.0
2005-06-23 11:17:00,2.31912,2.31985,2.31912,2.31949,37600000.0
2005-06-23 11:18:00,2.31991,2.32011,2.31897,2.31901,21300000.0
2005-06-23 11:19:00,2.31972,2.32006,2.31943,2.31966,37600000.0
2005-06-23 11:20:00,2.32007,2.32011,2.31934,2.31973,56600000.0
2005-06-23 11:21:00,2.31973,2.31973,2.31909,2.31909,21800000.0
2005-06-23 11:22:00,2.31903,2.32039,2.31903,2.32009,39800000.0
2005-06-23 11:23:00,2.31983,2.32026,2.3196,2.32005,30100000.0
2005-06-23 11:24:00,2.32006,2.32027,2.31959,2.31986,34000000.0
2005-06-23 11:25:00,2.31989,2.32019,2.31938,2.31938,23700000.0
2005-06-23 11:26:00,2.31955,2.31976,2.3192,2.31947,25000000.0
2005-06-23 11:27:00,2.3196,2.31975,2.31932,2.31952,41300001.0
2005-06-23 11:28:00,2.31988,2.32002,2.31912,2.31959,53000000.0
2005-06-23 11:29:00,2.31982,2.3199,2.31896,2.31896,36300000.0
2005-06-23 11:30:00,2.31889,2.31981,2.31859,2.31945,38900000.0
2005-06-23 11:31:00,2.31943,2.32015,2.31899,2.32015,27800000.0
2005-06-23 11:32:00,2.31947,2.32006,2.31916,2.32005,37400000.0
2005-06-23 11:33:00,2.3198,2.31993,2.31902,2.31961,23800000.0
2005-06-23 11:34:00,2.31977,2.3199,2.31943,2.31951,58300001.0
2005-06-23 11:35:00,2.31997,2.32001,2.31929,2.31934,18800000.0
2005-06-23 11:36:00,2.32007,2.32013,2.31905,2.31961,47300000.0
2005-06-23 11:37:00,2.31936,2.31999,2.31911,2.31973,35100001.0
2005-06-23 11:38:00,2.31961,2.31984,2.31904,2.31933,56200000.0
2005-06-23 11:39:00,2.31952,2.31989,2.31931,2.31989,23500000.0
2005-06-23 11:40:00,2.3198,2.31992,2.31942,2.31958,21000000.0
2005-06-23 11:41:00,2.3196,2.32022,2.31956,2.32003,32300000.0
2005-06-23 11:42:00,2.31969,2.32083,2.31942,2.32054,66600000.0
2005-06-23 11:43:00,2.32028,2.32053,2.32014,2.32045,20400000.0
2005-06-23 11:44:00,2.32008,2.32049,2.31983,2.32049,16600000.0
2005-06-23 11:45:00,2.31992,2.32038,2.31952,2.3203,30600000.0
2005-06-23 11:46:00,2.3203,2.3203,2.31967,2.3198,30200000.0
2005-06-23 11:47:00,2.32,2.32,2.31929,2.31935,37300000.0
2005-06-23 11:48:00,2.31969,2.32003,2.31899,2.31938,37000000.0
2005-06-23 11:49:00,2.31984,2.32001,2.31925,2.31925,27000000.0
2005-06-23 11:50:00,2.31898,2.31966,2.31867,2.31867,20300000.0
2005-06-23 11:51:00,2.31955,2.31986,2.31862,2.31986,58500000.0
2005-06-23 11:52:00,2.31952,2.3196,2.3192,2.31929,53300000.0
2005-06-23 11:53:00,2.31915,2.31963,2.31902,2.31954,30900000.0
2005-06-23 11:54:00,2.31967,2.31967,2.31875,2.31946,38700000.0
2005-06-23 11:55:00,2.31943,2.32016,2.31931,2.31993,39600000.0
2005-06-23 11:56:00,2.32019,2.32026,2.31948,2.31948,34100000.0
2005-06-23 11:57:00,2.31997,2.32005,2.31939,2.31939,37300000.0
2005-06-23 11:58:00,2.31967,2.31967,2.3188,2.31908,21000000.0
2005-06-23 11:59:00,2.31956,2.31959,2.3191,2.31948,29600000.0
2005-06-23 12:00:00,2.31925,2.31957,2.31897,2.31922,36500000.0
2005-06-23 12:01:00,2.3192,2.31974,2.31902,2.31965,42100000.0
2005-06-23 12:02:00,2.31963,2.32005,2.31937,2.31991,38700000.0
2005-06-23 12:03:00,2.3201,2.3201,2.31971,2.31993,32900000.0
2005-06-23 12:04:00,2.31998,2.32013,2.31946,2.31946,31300000.0
2005-06-23 12:05:00,2.31933,2.32004,2.31918,2.31983,35700000.0
2005-06-23 12:06:00,2.31993,2.31993,2.31931,2.31931,31800000.0
2005-06-23 12:07:00,2.31893,2.31986,2.31885,2.3196,45200000.0
2005-06-23 12:08:00,2.3197,2.3197,2.31892,2.31892,29900000.0
2005-06-23 12:09:00,2.31945,2.31967,2.31878,2.31927,29300000.0
2005-06-23 12:10:00,2.31952,2.31957,2.31901,2.31916,30300000.0
2005-06-23 12:11:00,2.3191,2.31939,2.31876,2.31891,40500000.0
2005-06-23 12:12:00,2.3185,2.31919,2.31825,2.31869,32900000.0
2005-06-23 12:13:00,2.3182,2.31909,2.31811,2.31861,31600000.0
2005-06-23 12:14:00,2.31937,2.31939,2.31856,2.31903,41500000.0
2005-06-23 12:15:00,2.31855,2.31902,2.31805,2.31805,21500000.0
2005-06-23 12:16:00,2.31837,2.31891,2.31825,2.31846,37400000.0
2005-06-23 12:17:00,2.31876,2.31896,2.31838,2.31875,32600000.0
2005-06-23 12:18:00,2.31885,2.31939,2.31881,2.31936,46200000.0
2005-06-23 12:19:00,2.3193,2.31975,2.31903,2.31958,18300000.0
2005-06-23 12:20:00,2.31872,2.31971,2.31872,2.31955,46000000.0
2005-06-23 12:21:00,2.31946,2.31973,2.31923,2.31944,43800000.0
2005-06-23 12:22:00,2.31915,2.31935,2.31867,2.31918,23800000.0
2005-06-23 12:23:00,2.31956,2.31956,2.31864,2.3191,38100000.0
2005-06-23 12:24:00,2.31888,2.31929,2.31874,2.31921,14900000.0
2005-06-23 12:25:00,2.31913,2.31924,2.31881,2.31902,59800000.0
2005-06-23 12:26:00,2.31871,2.31972,2.31859,2.3196,23600000.0
2005-06-23 12:27:00,2.31949,2.31949,2.31852,2.31902,48800000.0
2005-06-23 12:28:00,2.31888,2.31942,2.31867,2.31941,15700000.0
2005-06-23 12:29:00,2.31934,2.31934,2.31848,2.31886,52799999.0
2005-06-23 12:30:00,2.31885,2.31984,2.3188,2.31909,42200000.0
2005-06-23 12:31:00,2.31892,2.31904,2.31845,2.31845,47500000.0
2005-06-23 12:32:00,2.31892,2.31922,2.31877,2.31907,55700000.0
2005-06-23 12:33:00,2.31935,2.31999,2.31931,2.31999,43000000.0
2005-06-23 12:34:00,2.31993,2.32033,2.31967,2.32033,44700000.0
2005-06-23 12:35:00,2.3197,2.32024,2.31965,2.31999,18100000.0
2005-06-23 12:36:00,2.31997,2.32003,2.3194,2.31967,26600000.0
2005-06-23 12:37:00,2.32022,2.32041,2.31933,2.31991,42700000.0
2005-06-23 12:38:00,2.31982,2.32001,2.31915,2.3195,42200000.0
2005-06-23 12:39:00,2.31932,2.31932,2.31873,2.31873,38800000.0
2005-06-23 12:40:00,2.31913,2.31961,2.31885,2.31905,34300000.0
2005-06-23 12:41:00,2.31898,2.3196,2.31887,2.3196,45100000.0
2005-06-23 12:42:00,2.31968,2.31987,2.319,2.31948,34100000.0
2005-06-23 12:43:00,2.3192,2.31965,2.3191,2.31946,49100000.0
2005-06-23 12:44:00,2.3193,2.3195,2.31879,2.31911,50600000.0
2005-06-23 12:45:00,2.31892,2.31932,2.31865,2.31873,39400000.0
2005-06-23 12:46:00,2.31923,2.31973,2.31909,2.31942,27600000.0
2005-06-23 12:47:00,2.31957,2.31974,2.31913,2.3195,32500000.0
2005-06-23 12:48:00,2.319,2.31969,2.31883,2.31936,66600000.0
2005-06-23 12:49:00,2.31942,2.31946,2.31889,2.31923,18500000.0
2005-06-23 12:50:00,2.31957,2.31957,2.3189,2.31933,31800000.0
2005-06-23 12:51:00,2.3194,2.31961,2.31884,2.31886,37500000.0
2005-06-23 12:52:00,2.31883,2.31967,2.31879,2.31917,53300000.0
2005-06-23 12:53:00,2.31955,2.31979,2.31916,2.31962,23900000.0
2005-06-23 12:54:00,2.31883,2.3206,2.31883,2.32024,55500000.0
2005-06-23 12:55:00,2.32037,2.32037,2.31942,2.31946,31800000.0
2005-06-23 12:56:00,2.32003,2.32042,2.31984,2.31996,35000000.0
2005-06-23 12:57:00,2.32075,2.32101,2.31989,2.31989,22200000.0
2005-06-23 12:58:00,2.32033,2.32062,2.32004,2.32011,46100000.0
2005-06-23 12:59:00,2.31997,2.32032,2.3197,2.3197,59400000.0
2005-06-23 13:00:00,2.31935,2.32034,2.31928,2.32029,41800000.0
2005-06-23 13:01:00,2.3203,2.32051,2.32008,2.32035,43399999.0
2005-06-23 13:02:00,2.31998,2.32024,2.31975,2.3198,55500000.0
2005-06-23 13:03:00,2.31973,2.32042,2.31973,2.32023,28400000.0
2005-06-23 13:04:00,2.32055,2.3206,2.32008,2.32028,21800000.0
2005-06-23 13:05:00,2.32016,2.32079,2.31997,2.32074,24100000.0
2005-06-23 13:06:00,2.32045,2.32093,2.32018,2.32093,28600000.0
2005-06-23 13:07:00,2.32099,2.32122,2.32065,2.32065,70900000.0
2005-06-23 13:08:00,2.32101,2.3213,2.32041,2.32093,43500000.0
2005-06-23 13:09:00,2.32052,2.32075,2.32029,2.32072,30700000.0
2005-06-23 13:10:00,2.32058,2.321,2.32029,2.32048,35900000.0
2005-06-23 13:11:00,2.32055,2.3217,2.32024,2.32085,48700000.0
2005-06-23 13:12:00,2.32038,2.32054,2.32018,2.32023,41800000.0
2005-06-23 13:13:00,2.32068,2.32095,2.32032,2.32052,28400000.0
2005-06-23 13:14:00,2.32062,2.32075,2.32034,2.32071,38200000.0
2005-06-23 13:15:00,2.32093,2.32095,2.31986,2.32062,56000000.0
2005-06-23 13:16:00,2.32017,2.32069,2.32,2.32052,28100000.0
2005-06-23 13:17:00,2.32059,2.32084,2.32041,2.32065,35200000.0
2005-06-23 13:18:00,2.32035,2.3208,2.32034,2.32064,37100000.0
2005-06-23 13:19:00,2.32098,2.32098,2.31995,2.3206,42700000.0
2005-06-23 13:20:00,2.32057,2.32093,2.32036,2.3208,33700000.0
2005-06-23 13:21:00,2.32082,2.32107,2.32018,2.32107,27100000.0
2005-06-23 13:22:00,2.32042,2.32125,2.32042,2.32114,40200000.0
2005-06-23 13:23:00,2.3209,2.32155,2.32072,2.32135,38600000.0
2005-06-23 13:24:00,2.32108,2.32154,2.32097,2.32145,23800000.0
2005-06-23 13:25:00,2.32127,2.32137,2.32064,2.32073,35000000.0
2005-06-23 13:26:00,2.32081,2.32149,2.32073,2.32149,24300000.0
2005-06-23 13:27:00,2.32142,2.32167,2.32127,2.32158,36500000.0
2005-06-23 13:28:00,2.32201,2.32201,2.32133,2.3214,25400000.0
2005-06-23 13:29:00,2.32144,2.32172,2.32141,2.32162,35900000.0
2005-06-23 13:30:00,2.32173,2.32184,2.32116,2.32168,23100000.0
2005-06-23 13:31:00,2.32199,2.32219,2.32154,2.32201,30800000.0
2005-06-23 13:32:00,2.3218,2.322,2.3213,2.32194,47800000.0
2005-06-23 13:33:00,2.32209,2.32228,2.32178,2.32193,22300000.0
2005-06-23 13:34:00,2.32207,2.32223,2.32135,2.32185,34900000.0
2005-06-23 13:35:00,2.3219,2.32198,2.32166,2.32189,51500000.0
2005-06-23 13:36:00,2.32133,2.32289,2.32133,2.3228,33900000.0
2005-06-23 13:37:00,2.32308,2.32325,2.32269,2.32292,60900000.0
2005-06-23 13:38:00,2.32295,2.32302,2.32258,2.32259,56200000.0
2005-06-23 13:39:00,2.32236,2.32259,2.32213,2.32245,39700000.0
2005-06-23 13:40:00,2.3221,2.32275,2.32195,2.32247,53200000.0
2005-06-23 13:41:00,2.32188,2.32293,2.32185,2.32266,35700000.0
2005-06-23 13:42:00,2.32256,2.32279,2.32228,2.3224,34900000.0
2005-06-23 13:43:00,2.3224,2.32271,2.32159,2.32159,45500000.0
2005-06-23 13:44:00,2.32242,2.32264,2.3213,2.32149,39200000.0
2005-06-23 13:45:00,2.32152,2.32241,2.32137,2.32202,23000000.0
2005-06-23 13:46:00,2.32176,2.32239,2.32176,2.32231,62200000.0
2005-06-23 13:47:00,2.32262,2.32262,2.32193,2.32233,60500000.0
2005-06-23 13:48:00,2.32257,2.32275,2.32186,2.3221,28400000.0
2005-06-23 13:49:00,2.3225,2.3227,2.32224,2.3225,31200000.0
2005-06-23 13:50:00,2.32235,2.32279,2.32216,2.3226,37400000.0
2005-06-23 13:51:00,2.32275,2.3229,2.32199,2.32233,21600000.0
2005-06-23 13:52:00,2.32282,2.323,2.32244,2.32298,61700000.0
2005-06-23 13:53:00,2.3228,2.32326,2.32259,2.32295,55400001.0
2005-06-23 13:54:00,2.32337,2.32357,2.32277,2.32327,21900000.0
2005-06-23 13:55:00,2.32371,2.3241,2.32335,2.32407,39500000.0
2005-06-23 13:56:00,2.32402,2.32408,2.32289,2.32325,34699999.0
2005-06-23 13:57:00,2.32435,2.32438,2.32327,2.32365,39000000.0
2005-06-23 13:58:00,2.3236,2.32394,2.32335,2.32392,41600000.0
2005-06-23 13:59:00,2.3233,2.32393,2.32324,2.32377,38300000.0
2005-06-23 14:00:00,2.32371,2.32406,2.3235,2.32404,29300000.0
2005-06-23 14:01:00,2.32387,2.32459,2.32374,2.32459,25300000.0
2005-06-23 14:02:00,2.32431,2.32454,2.32394,2.32394,31600000.0
2005-06-23 14:03:00,2.32377,2.32417,2.32341,2.32387,23800000.0
2005-06-23 14:04:00,2.324,2.324,2.32367,2.32375,37400000.0
2005-06-23 14:05:00,2.32375,2.32401,2.32359,2.32378,39199999.0
2005-06-23 14:06:00,2.32378,2.32428,2.32376,2.3241,48200000.0
2005-06-23 14:07:00,2.32389,2.32407,2.32357,2.3237,40500000.0
2005-06-23 14:08:00,2.32369,2.32414,2.32345,2.3238,47300000.0
2005-06-23 14:09:00,2.32355,2.3242,2.32352,2.32409,30400000.0
2005-06-23 14:10:00,2.3242,2.32426,2.32378,2.3241,57900000.0
2005-06-23 14:11:00,2.32355,2.32387,2.32308,2.32315,29600000.0
2005-06-23 14:12:00,2.3232,2.3232,2.3224,2.3224,30200000.0
2005-06-23 14:13:00,2.32266,2.32309,2.32171,2.32309,39600000.0
2005-06-23 14:14:00,2.3227,2.32299,2.32216,2.32276,41800000.0
2005-06-23 14:15:00,2.32293,2.32474,2.3229,2.32474,30200000.0
2005-06-23 14:16:00,2.3247,2.32494,2.32406,2.32458,29800000.0
2005-06-23 14:17:00,2.32502,2.32516,2.32474,2.32482,34300000.0
2005-06-23 14:18:00,2.32472,2.32506,2.32431,2.32506,47700000.0
2005-06-23 14:19:00,2.3252,2.32581,2.32481,2.32577,34100000.0
2005-06-23 14:20:00,2.32629,2.3264,2.32581,2.32606,41500000.0
2005-06-23 14:21:00,2.32603,2.32621,2.32573,2.3258,68800001.0
2005-06-23 14:22:00,2.32622,2.32622,2.32542,2.32558,25300000.0
2005-06-23 14:23:00,2.32581,2.32603,2.32553,2.32603,43000000.0
2005-06-23 14:24:00,2.3258,2.32673,2.32573,2.3267,24200000.0
2005-06-23 14:25:00,2.32665,2.32689,2.32598,2.32606,40400000.0
2005-06-23 14:26:00,2.32622,2.32639,2.32566,2.32606,52000000.0
2005-06-23 14:27:00,2.3259,2.32606,2.32553,2.32566,31100000.0
2005-06-23 14:28:00,2.32537,2.32589,2.32519,2.32571,31300000.0
2005-06-23 14:29:00,2.3249,2.32546,2.32468,2.32474,37500000.0
2005-06-23 14:30:00,2.32502,2.32531,2.32462,2.32499,36600000.0
2005-06-23 14:31:00,2.3251,2.32546,2.32462,2.32495,19100000.0
2005-06-23 14:32:00,2.32511,2.32577,2.32494,2.32555,34300000.0
2005-06-23 14:33:00,2.32506,2.32608,2.3248,2.32608,35000000.0
2005-06-23 14:34:00,2.32554,2.32599,2.32535,2.32575,30100000.0
2005-06-23 14:35:00,2.32602,2.32619,2.32574,2.32599,33100000.0
2005-06-23 14:36:00,2.32653,2.32688,2.32619,2.32648,34300000.0
2005-06-23 14:37:00,2.32633,2.32713,2.32604,2.32708,37600000.0
2005-06-23 14:38:00,2.3268,2.32802,2.3268,2.32777,33200000.0
2005-06-23 14:39:00,2.32822,2.32867,2.32805,2.32854,33200000.0
2005-06-23 14:40:00,2.3288,2.32938,2.3286,2.32906,47400000.0
2005-06-23 14:41:00,2.32839,2.3289,2.32831,2.32875,21300000.0
2005-06-23 14:42:00,2.32907,2.32907,2.32831,2.32845,50600000.0
2005-06-23 14:43:00,2.32857,2.32858,2.32686,2.32695,30900000.0
2005-06-23 14:44:00,2.32744,2.32744,2.32569,2.32586,24100000.0
2005-06-23 14:45:00,2.32572,2.32642,2.32559,2.32595,39200000.0
2005-06-23 14:46:00,2.3256,2.32584,2.32521,2.32561,25600000.0
2005-06-23 14:47:00,2.32527,2.32541,2.32508,2.32522,39700000.0
2005-06-23 14:48:00,2.32485,2.32556,2.32479,2.32518,34200000.0
2005-06-23 14:49:00,2.32539,2.32539,2.32444,2.32466,38100000.0
2005-06-23 14:50:00,2.32475,2.32583,2.32475,2.32583,41400000.0
2005-06-23 14:51:00,2.32543,2.32619,2.32521,2.32605,27000000.0
2005-06-23 14:52:00,2.32607,2.32617,2.32554,2.32555,60100000.0
2005-06-23 14:53:00,2.32566,2.32597,2.3255,2.32586,34800000.0
2005-06-23 14:54:00,2.32584,2.32584,2.32531,2.32545,43000000.0
2005-06-23 14:55:00,2.32555,2.32558,2.32483,2.3249,51100000.0
2005-06-23 14:56:00,2.325,2.32544,2.32496,2.32544,49200000.0
2005-06-23 14:57:00,2.32485,2.32505,2.3246,2.3246,37100000.0
2005-06-23 14:58:00,2.32473,2.3251,2.32441,2.3251,44600000.0
2005-06-23 14:59:00,2.32493,2.32543,2.3248,2.32524,40000000.0
2005-06-23 15:00:00,2.3251,2.32551,2.32483,2.32483,43600000.0
2005-06-23 15:01:00,2.32512,2.32527,2.3248,2.3248,26700000.0
2005-06-23 15:02:00,2.32471,2.32505,2.32467,2.32497,30300000.0
2005-06-23 15:03:00,2.32466,2.32506,2.32433,2.32461,56600000.0
2005-06-23 15:04:00,2.32487,2.32513,2.32442,2.32495,51800000.0
2005-06-23 15:05:00,2.32532,2.32543,2.32483,2.32491,17000000.0
2005-06-23 15:06:00,2.32463,2.32486,2.32455,2.3246,38600000.0
2005-06-23 15:07:00,2.3246,2.32484,2.32442,2.3248,32000000.0
2005-06-23 15:08:00,2.3245,2.32495,2.32424,2.32475,36200000.0
2005-06-23 15:09:00,2.32499,2.32519,2.32486,2.32502,26400000.0
2005-06-23 15:10:00,2.32498,2.32547,2.32479,2.32541,36300000.0
2005-06-23 15:11:00,2.32536,2.32551,2.32496,2.32541,49400000.0
2005-06-23 15:12:00,2.325,2.32516,2.32465,2.32476,40800000.0
2005-06-23 15:13:00,2.32485,2.32485,2.32405,2.32408,38500000.0
2005-06-23 15:14:00,2.32442,2.32448,2.32376,2.32409,37900001.0
2005-06-23 15:15:00,2.32427,2.32453,2.32411,2.32431,37600000.0
2005-06-23 15:16:00,2.32435,2.32459,2.3242,2.32442,34700000.0
2005-06-23 15:17:00,2.32464,2.3249,2.32445,2.32464,29400000.0
2005-06-23 15:18:00,2.32448,2.32529,2.32433,2.32459,49000000.0
2005-06-23 15:19:00,2.32508,2.32525,2.32453,2.32505,48300000.0
2005-06-23 15:20:00,2.32499,2.32537,2.32486,2.32532,33800000.0
2005-06-23 15:21:00,2.32514,2.3254,2.32496,2.3251,44800000.0
2005-06-23 15:22:00,2.32498,2.32533,2.32498,2.32524,28000000.0
2005-06-23 15:23:00,2.32517,2.3252,2.32464,2.32473,28100000.0
2005-06-23 15:24:00,2.32537,2.32578,2.32507,2.32547,33300000.0
2005-06-23 15:25:00,2.32567,2.32575,2.32531,2.32547,33700000.0
2005-06-23 15:26:00,2.32549,2.3256,2.32484,2.32497,35800000.0
2005-06-23 15:27:00,2.32477,2.32491,2.32455,2.32481,25400000.0
2005-06-23 15:28:00,2.32457,2.32481,2.32443,2.32462,48000000.0
2005-06-23 15:29:00,2.32454,2.32471,2.32421,2.3243,35700000.0
2005-06-23 15:30:00,2.32425,2.32459,2.32408,2.32449,45500000.0
2005-06-23 15:31:00,2.32466,2.32472,2.32431,2.32446,34000000.0
2005-06-23 15:32:00,2.32442,2.32503,2.32428,2.32479,46200000.0
2005-06-23 15:33:00,2.32478,2.3249,2.32405,2.32405,19700000.0
2005-06-23 15:34:00,2.32418,2.32484,2.32403,2.32442,53000000.0
2005-06-23 15:35:00,2.3241,2.32472,2.3241,2.32444,63300000.0
2005-06-23 15:36:00,2.3241,2.32447,2.32398,2.32445,53900000.0
2005-06-23 15:37:00,2.32433,2.32482,2.32397,2.32482,23900000.0
2005-06-23 15:38:00,2.32456,2.32499,2.32443,2.3247,46400000.0
2005-06-23 15:39:00,2.32458,2.32475,2.3243,2.32446,33700000.0
2005-06-23 15:40:00,2.32471,2.32475,2.32433,2.32451,29600000.0
2005-06-23 15:41:00,2.32486,2.32486,2.32423,2.32447,31500000.0
2005-06-23 15:42:00,2.32442,2.32466,2.32416,2.32424,46100000.0
2005-06-23 15:43:00,2.32415,2.3248,2.32399,2.3248,25500000.0
2005-06-23 15:44:00,2.32398,2.32491,2.32398,2.32461,32400000.0
2005-06-23 15:45:00,2.32473,2.32481,2.3244,2.3244,32400000.0
2005-06-23 15:46:00,2.3249,2.32515,2.3243,2.32435,40200000.0
2005-06-23 15:47:00,2.32438,2.32468,2.32404,2.32411,35600000.0
2005-06-23 15:48:00,2.32418,2.32466,2.32401,2.32437,58600000.0
2005-06-23 15:49:00,2.32439,2.32448,2.32417,2.32448,42500000.0
2005-06-23 15:50:00,2.32436,2.32478,2.3242,2.32451,48200000.0
2005-06-23 15:51:00,2.32427,2.32459,2.32419,2.32439,40100000.0
2005-06-23 15:52:00,2.3244,2.32458,2.32396,2.32429,24100000.0
2005-06-23 15:53:00,2.32418,2.32433,2.32393,2.32393,47100000.0
2005-06-23 15:54:00,2.32429,2.32448,2.3239,2.32434,33900000.0
2005-06-23 15:55:00,2.3245,2.32506,2.32438,2.32474,29300000.0
2005-06-23 15:56:00,2.32448,2.32491,2.32448,2.32476,23400000.0
2005-06-23 15:57:00,2.32484,2.32492,2.32445,2.32483,38800000.0
2005-06-23 15:58:00,2.325,2.32519,2.32486,2.32495,53700000.0
2005-06-23 15:59:00,2.32478,2.32542,2.32444,2.32528,20400000.0
2005-06-23 16:00:00,2.32523,2.32585,2.32493,2.32543,32600000.0
2005-06-23 16:01:00,2.32526,2.32569,2.32506,2.32559,32000000.0
2005-06-23 16:02:00,2.32557,2.32577,2.32471,2.32529,23600000.0
2005-06-23 16:03:00,2.32527,2.32548,2.32493,2.32524,28400000.0
2005-06-23 16:04:00,2.32557,2.32571,2.32499,2.32507,38300000.0
2005-06-23 16:05:00,2.32501,2.3258,2.32498,2.32547,36800000.0
2005-06-23 16:06:00,2.32537,2.32577,2.32526,2.32535,37000000.0
2005-06-23 16:07:00,2.32553,2.32568,2.32532,2.32534,41200000.0
2005-06-23 16:08:00,2.32482,2.32531,2.32468,2.32471,33700000.0
2005-06-23 16:09:00,2.32495,2.32508,2.32445,2.32508,62800000.0
2005-06-23 16:10:00,2.32446,2.32502,2.32446,2.32492,34400000.0
2005-06-23 16:11:00,2.32485,2.32496,2.32447,2.32474,28800000.0
2005-06-23 16:12:00,2.32501,2.32525,2.32482,2.32518,35400000.0
2005-06-23 16:13:00,2.32517,2.32544,2.32457,2.32459,23900000.0
2005-06-23 16:14:00,2.32482,2.32497,2.32451,2.32457,43500000.0
2005-06-23 16:15:00,2.32473,2.32476,2.32444,2.32445,25200000.0
2005-06-23 16:16:00,2.32463,2.32477,2.32421,2.32477,47300000.0
2005-06-23 16:17:00,2.32529,2.32535,2.3245,2.32477,29100000.0
2005-06-23 16:18:00,2.32478,2.32494,2.32465,2.32478,45900000.0
2005-06-23 16:19:00,2.32473,2.32528,2.32458,2.32499,40500000.0
2005-06-23 16:20:00,2.32489,2.32491,2.32422,2.32434,27800000.0
2005-06-23 16:21:00,2.3246,2.32465,2.32427,2.32437,32700000.0
2005-06-23 16:22:00,2.32455,2.32473,2.3241,2.32431,30300000.0
2005-06-23 16:23:00,2.32408,2.32466,2.32408,2.32447,19200000.0
2005-06-23 16:24:00,2.32456,2.32513,2.32434,2.32478,26000000.0
2005-06-23 16:25:00,2.32448,2.32493,2.32438,2.3247,37700000.0
2005-06-23 16:26:00,2.32452,2.32469,2.32425,2.32465,42400000.0
2005-06-23 16:27:00,2.32459,2.32481,2.32429,2.3246,50000000.0
2005-06-23 16:28:00,2.32478,2.32478,2.32413,2.32442,36300000.0
2005-06-23 16:29:00,2.32411,2.3243,2.32407,2.32426,15300000.0
2005-06-23 16:30:00,2.32435,2.32449,2.32378,2.32408,30100000.0
2005-06-23 16:31:00,2.32434,2.32451,2.3238,2.32399,58900000.0
2005-06-23 16:32:00,2.32396,2.32429,2.32374,2.32408,33200000.0
2005-06-23 16:33:00,2.32414,2.3245,2.32413,2.32449,30900000.0
2005-06-23 16:34:00,2.32436,2.32466,2.3242,2.32428,67300000.0
2005-06-23 16:35:00,2.32465,2.32505,2.32429,2.32474,30600000.0
2005-06-23 16:36:00,2.32451,2.32555,2.3244,2.32538,40700000.0
2005-06-23 16:37:00,2.32564,2.32568,2.3249,2.32495,30800000.0
2005-06-23 16:38:00,2.32443,2.3248,2.32369,2.32385,27000000.0
2005-06-23 16:39:00,2.32391,2.32403,2.32356,2.3236,27700000.0
2005-06-23 16:40:00,2.32358,2.3239,2.32328,2.32369,35900000.0
2005-06-23 16:41:00,2.32323,2.32374,2.32305,2.32342,44800000.0
2005-06-23 16:42:00,2.32378,2.32406,2.32308,2.32308,56899999.0
2005-06-23 16:43:00,2.32342,2.32371,2.32304,2.32328,51400000.0
2005-06-23 16:44:00,2.32302,2.32382,2.32297,2.3235,45400000.0
2005-06-23 16:45:00,2.32329,2.32374,2.32309,2.32335,30700000.0
2005-06-23 16:46:00,2.32355,2.32358,2.32316,2.32342,33600000.0
2005-06-23 16:47:00,2.3235,2.32378,2.32343,2.32366,44000000.0
2005-06-23 16:48:00,2.32393,2.32412,2.32345,2.32369,24800000.0
2005-06-23 16:49:00,2.32395,2.32416,2.32372,2.32376,45900000.0
2005-06-23 16:50:00,2.32392,2.32397,2.32347,2.32374,48900000.0
2005-06-23 16:51:00,2.32386,2.32405,2.32344,2.32358,34700000.0
2005-06-23 16:52:00,2.32366,2.32394,2.32347,2.3237,49300000.0
2005-06-23 16:53:00,2.3238,2.32409,2.32371,2.32396,25100000.0
2005-06-23 16:54:00,2.32398,2.32427,2.32385,2.32398,72099999.0
2005-06-23 16:55:00,2.32409,2.32418,2.32372,2.3238,55100000.0
2005-06-23 16:56:00,2.3236,2.32398,2.32352,2.32387,42000000.0
2005-06-23 16:57:00,2.32388,2.32388,2.32337,2.32357,59200001.0
2005-06-23 16:58:00,2.32376,2.32396,2.32345,2.32381,24700000.0
2005-06-23 16:59:00,2.32368,2.32484,2.32366,2.32484,25600000.0
2005-06-23 17:00:00,2.32487,2.32487,2.32256,2.32256,47400000.0
2005-06-23 17:01:00,2.32284,2.32284,2.3214,2.32181,51100000.0
2005-06-23 17:02:00,2.32207,2.32222,2.3215,2.32186,44999999.0
2005-06-23 17:03:00,2.3225,2.3228,2.32183,2.32205,33500000.0
2005-06-23 17:04:00,2.32208,2.32254,2.32185,2.32205,47700000.0
2005-06-23 17:05:00,2.32235,2.32271,2.32198,2.3222,25600000.0
2005-06-23 17:06:00,2.32208,2.32312,2.32187,2.32285,28000000.0
2005-06-23 17:07:00,2.32286,2.32322,2.32253,2.32295,18100000.0
2005-06-23 17:08:00,2.32255,2.32304,2.32255,2.32274,38600000.0
2005-06-23 17:09:00,2.32256,2.32284,2.32232,2.32264,21900000.0
2005-06-23 17:10:00,2.32309,2.32309,2.32242,2.32257,37500000.0
2005-06-23 17:11:00,2.32246,2.32285,2.32239,2.32252,24300000.0
2005-06-23 17:12:00,2.32233,2.32307,2.32224,2.32288,43700000.0
2005-06-23 17:13:00,2.32315,2.32315,2.32256,2.32301,48000001.0
2005-06-23 17:14:00,2.32284,2.3231,2.32249,2.323,39400000.0
2005-06-23 17:15:00,2.32308,2.32331,2.32281,2.32328,25800000.0
2005-06-23 17:16:00,2.32359,2.32363,2.32303,2.32318,35200000.0
2005-06-23 17:17:00,2.32305,2.3231,2.32146,2.32148,38500000.0
2005-06-23 17:18:00,2.32154,2.32168,2.32049,2.32081,55100000.0
2005-06-23 17:19:00,2.32117,2.32234,2.3209,2.32223,42900000.0
2005-06-23 17:20:00,2.32158,2.32191,2.32095,2.3217,33900000.0
2005-06-23 17:21:00,2.32154,2.32236,2.32151,2.32181,47500000.0
2005-06-23 17:22:00,2.3222,2.32251,2.32186,2.32231,48800000.0
2005-06-23 17:23:00,2.32262,2.32273,2.32193,2.32255,42300000.0
2005-06-23 17:24:00,2.32192,2.3223,2.32182,2.32207,49000000.0
2005-06-23 17:25:00,2.32223,2.3227,2.32182,2.32265,38400000.0
2005-06-23 17:26:00,2.32257,2.32283,2.32233,2.32283,33800000.0
2005-06-23 17:27:00,2.32285,2.32301,2.32208,2.32208,30500000.0
2005-06-23 17:28:00,2.32214,2.32275,2.32193,2.32244,31800000.0
2005-06-23 17:29:00,2.32213,2.32263,2.32196,2.32239,63000000.0
2005-06-23 17:30:00,2.32245,2.32256,2.32194,2.3222,47400000.0
2005-06-23 17:31:00,2.32225,2.32242,2.32158,2.32199,47900000.0
2005-06-23 17:32:00,2.32224,2.32228,2.32133,2.32141,40800000.0
2005-06-23 17:33:00,2.3216,2.32186,2.3211,2.32129,34000000.0
2005-06-23 17:34:00,2.3214,2.32164,2.32028,2.32028,22900000.0
2005-06-23 17:35:00,2.32107,2.32129,2.32045,2.32057,45000001.0
2005-06-23 17:36:00,2.32112,2.32152,2.32064,2.32093,50100000.0
2005-06-23 17:37:00,2.3207,2.32125,2.32057,2.321,45300001.0
2005-06-23 17:38:00,2.3209,2.32172,2.32077,2.32172,37300000.0
2005-06-23 17:39:00,2.32169,2.32179,2.32104,2.32104,50800000.0
2005-06-23 17:40:00,2.32147,2.32168,2.32112,2.32145,24200000.0
2005-06-23 17:41:00,2.322,2.32209,2.32086,2.3213,25700000.0
2005-06-23 17:42:00,2.32156,2.32185,2.32104,2.32185,34200000.0
2005-06-23 17:43:00,2.32165,2.32189,2.32142,2.3217,38400000.0
2005-06-23 17:44:00,2.32197,2.3221,2.32147,2.32198,34800000.0
2005-06-23 17:45:00,2.3222,2.32248,2.32176,2.32191,27100000.0
2005-06-23 17:46:00,2.32201,2.32251,2.32183,2.32247,55799999.0
2005-06-23 17:47:00,2.32278,2.32289,2.32143,2.32223,35500000.0
2005-06-23 17:48:00,2.32219,2.32277,2.32204,2.32264,51600000.0
2005-06-23 17:49:00,2.32266,2.32341,2.3224,2.3232,36200000.0
2005-06-23 17:50:00,2.323,2.32314,2.32212,2.32251,73600000.0
2005-06-23 17:51:00,2.32232,2.32287,2.32221,2.32277,33900000.0
2005-06-23 17:52:00,2.32299,2.32311,2.32252,2.32258,26400000.0
2005-06-23 17:53:00,2.32271,2.32305,2.32244,2.32279,18700000.0
2005-06-23 17:54:00,2.32283,2.32311,2.32239,2.32248,23200000.0
2005-06-23 17:55:00,2.32245,2.3229,2.3224,2.32267,49300000.0
2005-06-23 17:56:00,2.32263,2.32271,2.32183,2.32224,21500000.0
2005-06-23 17:57:00,2.32179,2.32215,2.3216,2.32167,36900000.0
2005-06-23 17:58:00,2.32187,2.32223,2.32153,2.32223,37800000.0
2005-06-23 17:59:00,2.32215,2.32239,2.32207,2.32224,37400000.0
2005-06-23 18:00:00,2.32255,2.3228,2.32229,2.32261,29800000.0
2005-06-23 18:01:00,2.32287,2.32328,2.32238,2.32288,258600000.0
2005-06-23 18:02:00,2.32248,2.32319,2.32248,2.3225,363300000.0
2005-06-23 18:03:00,2.32241,2.32267,2.32168,2.32222,449900001.0
2005-06-23 18:04:00,2.3229,2.32306,2.32198,2.32242,375899999.0
2005-06-23 18:05:00,2.32284,2.32316,2.32211,2.32247,259500000.0
2005-06-23 18:06:00,2.32245,2.32312,2.32208,2.32276,389700000.0
2005-06-23 18:07:00,2.32267,2.32355,2.3226,2.32331,383900000.0
2005-06-23 18:08:00,2.32317,2.32371,2.32276,2.32281,434599999.0
2005-06-23 18:09:00,2.32323,2.32382,2.32313,2.32363,287300000.0
2005-06-23 18:10:00,2.32375,2.32474,2.3233,2.3242,313499999.0
2005-06-23 18:11:00,2.324,2.32414,2.32246,2.32359,225800000.0
2005-06-23 18:12:00,2.32337,2.32379,2.32303,2.32312,165300000.0
2005-06-23 18:13:00,2.32355,2.32401,2.32307,2.3233,126800000.0
2005-06-23 18:14:00,2.32348,2.3238,2.32312,2.32358,282300000.0
2005-06-23 18:15:00,2.32346,2.32382,2.32302,2.32332,297000000.0
2005-06-23 18:16:00,2.32378,2.32407,2.32281,2.32371,375600001.0
2005-06-23 18:17:00,2.32393,2.32421,2.32321,2.32375,208500000.0
2005-06-23 18:18:00,2.3236,2.32412,2.32337,2.3235,176400000.0
2005-06-23 18:19:00,2.32342,2.32382,2.32317,2.32361,231600000.0
2005-06-23 18:20:00,2.32365,2.32403,2.32325,2.3236,160800000.0
2005-06-23 18:21:00,2.32365,2.32415,2.32349,2.32406,255200000.0
2005-06-23 18:22:00,2.32378,2.3247,2.3234,2.32393,233500000.0
2005-06-23 18:23:00,2.32375,2.32424,2.32323,2.32348,351000000.0
2005-06-23 18:24:00,2.32368,2.32408,2.32315,2.32378,306900000.0
2005-06-23 18:25:00,2.32331,2.32331,2.32238,2.32262,366700001.0
2005-06-23 18:26:00,2.32246,2.32284,2.32196,2.32252,341200000.0
2005-06-23 18:27:00,2.32282,2.32324,2.32246,2.32277,270800000.0
2005-06-23 18:28:00,2.32278,2.32352,2.32223,2.32334,199600000.0
2005-06-23 18:29:00,2.3231,2.32358,2.32274,2.32303,228900000.0
2005-06-23 18:30:00,2.32345,2.32365,2.32288,2.32322,277100000.0
2005-06-23 18:31:00,2.32336,2.32348,2.3223,2.32313,157900000.0
2005-06-23 18:32:00,2.32341,2.32361,2.32282,2.32309,129400000.0
2005-06-23 18:33:00,2.32337,2.32367,2.32278,2.32312,317600000.0
2005-06-23 18:34:00,2.32331,2.32365,2.32302,2.32302,398200000.0
2005-06-23 18:35:00,2.32321,2.32376,2.32279,2.32376,167900001.0
2005-06-23 18:36:00,2.32362,2.32441,2.32337,2.3241,97200000.0
2005-06-23 18:37:00,2.32428,2.32453,2.32364,2.32377,81000000.0
2005-06-23 18:38:00,2.32429,2.32465,2.32356,2.3242,84700000.0
2005-06-23 18:39:00,2.32433,2.32482,2.32367,2.32433,169300000.0
2005-06-23 18:40:00,2.32384,2.32463,2.32334,2.32401,241400000.0
2005-06-23 18:41:00,2.32423,2.32436,2.32362,2.3238,143200000.0
2005-06-23 18:42:00,2.32433,2.32483,2.32402,2.32461,103700000.0
2005-06-23 18:43:00,2.32434,2.32443,2.32354,2.32405,65900000.0
2005-06-23 18:44:00,2.32421,2.32439,2.32352,2.32424,152500000.0
2005-06-23 18:45:00,2.32393,2.32434,2.32366,2.32434,73800000.0
2005-06-23 18:46:00,2.32393,2.32428,2.32383,2.32401,35400000.0
2005-06-23 18:47:00,2.32398,2.32445,2.32364,2.32445,38100000.0
2005-06-23 18:48:00,2.32353,2.32397,2.32325,2.32352,158099999.0
2005-06-23 18:49:00,2.32343,2.32417,2.32316,2.32417,18500000.0
2005-06-23 18:50:00,2.32326,2.32367,2.32319,2.32367,29800000.0
2005-06-23 18:51:00,2.32342,2.32389,2.32287,2.32339,227699999.0
2005-06-23 18:52:00,2.32326,2.32389,2.32306,2.32367,183400001.0
2005-06-23 18:53:00,2.32392,2.32406,2.32365,2.32394,143400000.0
2005-06-23 18:54:00,2.32362,2.32389,2.32309,2.32379,144700000.0
2005-06-23 18:55:00,2.3237,2.32388,2.32332,2.32347,173400000.0
2005-06-23 18:56:00,2.3236,2.32386,2.32322,2.32322,47600000.0
2005-06-23 18:57:00,2.32333,2.32385,2.32323,2.32362,64800000.0
2005-06-23 18:58:00,2.32343,2.32381,2.32301,2.32354,208900000.0
2005-06-23 18:59:00,2.32362,2.32372,2.32279,2.32323,193700000.0
2005-06-23 19:00:00,2.32343,2.32361,2.3229,2.32361,59400000.0
2005-06-23 19:01:00,2.32354,2.32357,2.3228,2.3234,30600000.0
2005-06-23 19:02:00,2.32376,2.32391,2.32307,2.32348,199500000.0
2005-06-23 19:03:00,2.32294,2.32353,2.32282,2.32313,85600000.0
2005-06-23 19:04:00,2.32325,2.32334,2.32274,2.32296,44800000.0
2005-06-23 19:05:00,2.32309,2.32337,2.3228,2.32306,43700000.0
2005-06-23 19:06:00,2.3232,2.32436,2.32295,2.3241,229400000.0
2005-06-23 19:07:00,2.32405,2.32453,2.32355,2.32397,131500000.0
2005-06-23 19:08:00,2.324,2.3247,2.32386,2.3247,258700000.0
2005-06-23 19:09:00,2.32427,2.32488,2.32379,2.32486,112100000.0
2005-06-23 19:10:00,2.32484,2.32567,2.32482,2.32539,109400000.0
2005-06-23 19:11:00,2.32539,2.32562,2.32451,2.32541,47500000.0
2005-06-23 19:12:00,2.32523,2.32566,2.32488,2.3254,21700000.0
2005-06-23 19:13:00,2.32526,2.32542,2.3247,2.32515,145700000.0
2005-06-23 19:14:00,2.32512,2.32558,2.32404,2.32515,109900000.0
2005-06-23 19:15:00,2.32495,2.32552,2.32434,2.32538,115800000.0
2005-06-23 19:16:00,2.32502,2.32513,2.32463,2.32502,34200000.0
2005-06-23 19:17:00,2.32519,2.3253,2.3248,2.32489,89200000.0
2005-06-23 19:18:00,2.3249,2.3253,2.32436,2.32507,129100000.0
2005-06-23 19:19:00,2.32516,2.3255,2.32476,2.32487,77600000.0
2005-06-23 19:20:00,2.32453,2.32546,2.32453,2.32482,154300000.0
2005-06-23 19:21:00,2.32471,2.32504,2.32404,2.3245,107300000.0
2005-06-23 19:22:00,2.32422,2.32471,2.32404,2.32438,68000000.0
2005-06-23 19:23:00,2.32405,2.32479,2.32403,2.32439,163100000.0
2005-06-23 19:24:00,2.32496,2.32496,2.32396,2.32466,59600000.0
2005-06-23 19:25:00,2.32479,2.3251,2.32403,2.32439,63100000.0
2005-06-23 19:26:00,2.32454,2.32489,2.32409,2.32471,129100000.0
2005-06-23 19:27:00,2.32458,2.32461,2.32405,2.32432,136000000.0
2005-06-23 19:28:00,2.32414,2.32464,2.32408,2.32445,81400000.0
2005-06-23 19:29:00,2.32442,2.32492,2.32422,2.32455,110000000.0
2005-06-23 19:30:00,2.3247,2.32475,2.32405,2.3244,229800000.0
2005-06-23 19:31:00,2.32426,2.32454,2.32406,2.32447,88699999.0
2005-06-23 19:32:00,2.32457,2.32474,2.32413,2.3243,130100000.0
2005-06-23 19:33:00,2.32426,2.32442,2.32375,2.32419,64800000.0
2005-06-23 19:34:00,2.32413,2.32436,2.32362,2.32423,121700000.0
2005-06-23 19:35:00,2.32393,2.32443,2.32353,2.32403,102500000.0
2005-06-23 19:36:00,2.32435,2.32438,2.3235,2.32385,118700000.0
2005-06-23 19:37:00,2.32405,2.32432,2.32366,2.32366,59300000.0
2005-06-23 19:38:00,2.32353,2.32424,2.32353,2.32389,28100000.0
2005-06-23 19:39:00,2.32382,2.3243,2.32357,2.3243,42200000.0
2005-06-23 19:40:00,2.3238,2.3244,2.32351,2.32438,137700002.0
2005-06-23 19:41:00,2.3244,2.3244,2.32361,2.32412,127000000.0
2005-06-23 19:42:00,2.32391,2.32417,2.32335,2.32393,63700000.0
2005-06-23 19:43:00,2.32391,2.32424,2.32391,2.32424,34300000.0
2005-06-23 19:44:00,2.32467,2.32467,2.32329,2.32422,97299998.0
2005-06-23 19:45:00,2.32408,2.32408,2.32369,2.32398,39900000.0
2005-06-23 19:46:00,2.32409,2.3248,2.32388,2.32457,80000000.0
2005-06-23 19:47:00,2.32465,2.32469,2.32419,2.32441,38000000.0
2005-06-23 19:48:00,2.32462,2.3247,2.32363,2.32395,92300000.0
2005-06-23 19:49:00,2.32427,2.3246,2.32355,2.32396,71800000.0
2005-06-23 19:50:00,2.32401,2.32431,2.3233,2.32398,88900000.0
2005-06-23 19:51:00,2.32384,2.32455,2.32341,2.32407,111300000.0
2005-06-23 19:52:00,2.32415,2.32436,2.32373,2.32423,48100000.0
2005-06-23 19:53:00,2.32427,2.3243,2.32368,2.32368,35700000.0
2005-06-23 19:54:00,2.32418,2.32439,2.3237,2.32402,68600000.0
2005-06-23 19:55:00,2.32421,2.32445,2.32373,2.32397,32600000.0
2005-06-23 19:56:00,2.32472,2.32474,2.3239,2.3245,78800000.0
2005-06-23 19:57:00,2.32431,2.32471,2.32419,2.32471,108000000.0
2005-06-23 19:58:00,2.32405,2.32484,2.32388,2.32408,111900000.0
2005-06-23 19:59:00,2.3242,2.32443,2.32399,2.32408,134800000.0
2005-06-23 20:00:00,2.32419,2.32448,2.32374,2.32414,72600000.0
2005-06-23 20:01:00,2.32408,2.32424,2.32367,2.32414,82700000.0
2005-06-23 20:02:00,2.32424,2.32438,2.32313,2.324,57200000.0
2005-06-23 20:03:00,2.32437,2.32475,2.32416,2.32451,29500000.0
2005-06-23 20:04:00,2.32455,2.32464,2.32433,2.32452,23100000.0
2005-06-23 20:05:00,2.32419,2.32471,2.32405,2.32432,33200000.0
2005-06-23 20:06:00,2.32416,2.32426,2.32382,2.32408,46400000.0
2005-06-23 20:07:00,2.32441,2.32468,2.32426,2.3245,30100000.0
2005-06-23 20:08:00,2.32423,2.32478,2.32388,2.32445,74600000.0
2005-06-23 20:09:00,2.32452,2.32459,2.32403,2.32408,26100000.0
2005-06-23 20:10:00,2.32451,2.32468,2.32408,2.32418,36100000.0
2005-06-23 20:11:00,2.32467,2.32488,2.32411,2.32448,62200000.0
2005-06-23 20:12:00,2.32434,2.32494,2.32401,2.32428,176100000.0
2005-06-23 20:13:00,2.32424,2.3244,2.32351,2.32399,151300000.0
2005-06-23 20:14:00,2.32404,2.32407,2.32299,2.32377,94200000.0
2005-06-23 20:15:00,2.32397,2.32442,2.32362,2.32411,186500001.0
2005-06-23 20:16:00,2.32423,2.32425,2.32366,2.32403,182300000.0
2005-06-23 20:17:00,2.32399,2.32453,2.32385,2.3245,30000000.0
2005-06-23 20:18:00,2.32444,2.32444,2.32359,2.32362,67400000.0
2005-06-23 20:19:00,2.32438,2.32497,2.32406,2.32453,157200000.0
2005-06-23 20:20:00,2.32458,2.32485,2.3241,2.32466,267100000.0
2005-06-23 20:21:00,2.3247,2.32515,2.32442,2.32473,94000000.0
2005-06-23 20:22:00,2.3249,2.32516,2.32431,2.32483,89400000.0
2005-06-23 20:23:00,2.32494,2.32521,2.32378,2.32465,147600000.0
2005-06-23 20:24:00,2.32442,2.32459,2.32386,2.32449,36800000.0
2005-06-23 20:25:00,2.32452,2.32469,2.32386,2.32386,147700000.0
2005-06-23 20:26:00,2.32427,2.3248,2.32407,2.32423,154000000.0
2005-06-23 20:27:00,2.32455,2.325,2.32439,2.3247,105500000.0
2005-06-23 20:28:00,2.32453,2.32489,2.32417,2.32489,263200000.0
2005-06-23 20:29:00,2.32503,2.32513,2.32449,2.32468,180300000.0
2005-06-23 20:30:00,2.32475,2.3254,2.32455,2.32535,337200000.0
2005-06-23 20:31:00,2.32508,2.32544,2.32457,2.32482,213200000.0
2005-06-23 20:32:00,2.32507,2.32531,2.32446,2.32478,328600000.0
2005-06-23 20:33:00,2.32496,2.32496,2.32411,2.32437,104199999.0
2005-06-23 20:34:00,2.32448,2.32483,2.3239,2.32451,88100000.0
2005-06-23 20:35:00,2.32472,2.32472,2.32396,2.3241,61000000.0
2005-06-23 20:36:00,2.32419,2.32441,2.32355,2.32421,53800000.0
2005-06-23 20:37:00,2.32403,2.32407,2.32354,2.32367,101300000.0
2005-06-23 20:38:00,2.32363,2.32441,2.32282,2.32344,192800000.0
2005-06-23 20:39:00,2.32387,2.32409,2.32343,2.32359,142800000.0
2005-06-23 20:40:00,2.32391,2.32418,2.32329,2.3233,165900001.0
2005-06-23 20:41:00,2.32333,2.32371,2.32204,2.32337,136400000.0
2005-06-23 20:42:00,2.32327,2.32367,2.323,2.32304,85500001.0
2005-06-23 20:43:00,2.32267,2.32369,2.32264,2.32369,86300000.0
2005-06-23 20:44:00,2.3233,2.3235,2.32267,2.32326,208500000.0
2005-06-23 20:45:00,2.32307,2.32342,2.32272,2.32326,56200000.0
2005-06-23 20:46:00,2.3236,2.32388,2.32349,2.32376,37700000.0
2005-06-23 20:47:00,2.32374,2.32466,2.32335,2.3246,139600000.0
2005-06-23 20:48:00,2.32434,2.32494,2.32366,2.32406,211800000.0
2005-06-23 20:49:00,2.32376,2.32378,2.32259,2.3237,129200000.0
2005-06-23 20:50:00,2.32352,2.32381,2.32297,2.32297,153500000.0
2005-06-23 20:51:00,2.32295,2.32385,2.32289,2.32368,71100000.0
2005-06-23 20:52:00,2.32353,2.32384,2.32289,2.32322,141700000.0
2005-06-23 20:53:00,2.32318,2.32371,2.32236,2.32317,205300000.0
2005-06-23 20:54:00,2.32323,2.32358,2.32233,2.32347,155500000.0
2005-06-23 20:55:00,2.32315,2.32357,2.32285,2.32304,50800000.0
2005-06-23 20:56:00,2.3232,2.32334,2.32263,2.32287,223100000.0
2005-06-23 20:57:00,2.32289,2.32339,2.32268,2.32311,343900000.0
2005-06-23 20:58:00,2.32224,2.32344,2.32224,2.32321,172600000.0
2005-06-23 20:59:00,2.32318,2.32344,2.32242,2.32285,263799999.0
2005-06-23 21:00:00,2.32255,2.32297,2.32185,2.32285,259000000.0
2005-06-23 21:01:00,2.32257,2.32281,2.32216,2.32251,360700001.0
2005-06-23 21:02:00,2.3225,2.32251,2.32176,2.32176,126600000.0
2005-06-23 21:03:00,2.32169,2.32242,2.32152,2.32197,109900000.0
2005-06-23 21:04:00,2.32172,2.323,2.3216,2.32179,48300000.0
2005-06-23 21:05:00,2.32159,2.32274,2.32147,2.32204,51500000.0
2005-06-23 21:06:00,2.32159,2.3227,2.32156,2.32232,59100000.0
2005-06-23 21:07:00,2.32226,2.32286,2.32218,2.32271,36800000.0
2005-06-23 21:08:00,2.32277,2.32294,2.3224,2.32286,36000000.0
2005-06-23 21:09:00,2.323,2.32304,2.32224,2.32261,27800000.0
2005-06-23 21:10:00,2.32267,2.32288,2.32213,2.32261,72900000.0
2005-06-23 21:11:00,2.32256,2.32274,2.32187,2.32215,144200000.0
2005-06-23 21:12:00,2.3224,2.32245,2.32195,2.32219,56800000.0
2005-06-23 21:13:00,2.32209,2.32232,2.32109,2.32109,138900000.0
2005-06-23 21:14:00,2.32128,2.32221,2.3209,2.32139,151200000.0
2005-06-23 21:15:00,2.32092,2.32229,2.32065,2.32143,161600000.0
2005-06-23 21:16:00,2.3216,2.32238,2.32106,2.32155,110500001.0
2005-06-23 21:17:00,2.3217,2.32198,2.32097,2.32157,135400000.0
2005-06-23 21:18:00,2.32098,2.32205,2.32098,2.32173,109300000.0
2005-06-23 21:19:00,2.32207,2.32217,2.32138,2.32153,100800000.0
2005-06-23 21:20:00,2.32235,2.3225,2.3212,2.32158,195800001.0
2005-06-23 21:21:00,2.32147,2.32233,2.32116,2.32137,245300000.0
2005-06-23 21:22:00,2.32165,2.3219,2.32111,2.32161,159500000.0
2005-06-23 21:23:00,2.3216,2.32202,2.32124,2.32138,128700000.0
2005-06-23 21:24:00,2.32186,2.32206,2.32132,2.32188,77300000.0
2005-06-23 21:25:00,2.32201,2.32238,2.32162,2.32213,43200000.0
2005-06-23 21:26:00,2.32227,2.32238,2.32208,2.32215,28800000.0
2005-06-23 21:27:00,2.32197,2.32251,2.32164,2.32205,88299998.0
2005-06-23 21:28:00,2.32263,2.32263,2.3218,2.32247,96200000.0
2005-06-23 21:29:00,2.32246,2.32291,2.32222,2.32273,41400000.0
2005-06-23 21:30:00,2.32287,2.32296,2.32242,2.32269,37300000.0
2005-06-23 21:31:00,2.32246,2.32309,2.32246,2.32277,33800000.0
2005-06-23 21:32:00,2.32328,2.32328,2.32218,2.32265,189700000.0
2005-06-23 21:33:00,2.3225,2.32318,2.32228,2.32278,85200000.0
2005-06-23 21:34:00,2.32218,2.32338,2.32218,2.32283,141700000.0
2005-06-23 21:35:00,2.32299,2.32306,2.32245,2.32245,21100000.0
2005-06-23 21:36:00,2.32217,2.32254,2.32198,2.32237,37400000.0
2005-06-23 21:37:00,2.32213,2.32254,2.3217,2.32211,71000000.0
2005-06-23 21:38:00,2.32209,2.32252,2.32169,2.32196,58700000.0
2005-06-23 21:39:00,2.32202,2.32213,2.32163,2.32192,41000000.0
2005-06-23 21:40:00,2.3217,2.32192,2.32144,2.32178,32600000.0
2005-06-23 21:41:00,2.3221,2.32241,2.32148,2.32156,35800000.0
2005-06-23 21:42:00,2.32117,2.32218,2.32114,2.32203,124400000.0
2005-06-23 21:43:00,2.32165,2.32222,2.32124,2.32161,109200000.0
2005-06-23 21:44:00,2.32233,2.32241,2.32162,2.32167,116600000.0
2005-06-23 21:45:00,2.32163,2.32206,2.32131,2.32175,66500000.0
2005-06-23 21:46:00,2.3218,2.32204,2.32106,2.32168,69900000.0
2005-06-23 21:47:00,2.32168,2.32229,2.32137,2.32153,108600000.0
2005-06-23 21:48:00,2.32147,2.32186,2.32111,2.32176,32400000.0
2005-06-23 21:49:00,2.32213,2.32224,2.32145,2.32187,84500000.0
2005-06-23 21:50:00,2.32215,2.32222,2.32145,2.32181,43800000.0
2005-06-23 21:51:00,2.3218,2.32196,2.32153,2.32184,28900000.0
2005-06-23 21:52:00,2.32142,2.32196,2.32111,2.32112,92800000.0
2005-06-23 21:53:00,2.32135,2.32192,2.32102,2.32183,46400000.0
2005-06-23 21:54:00,2.321,2.3217,2.321,2.32153,50600000.0
2005-06-23 21:55:00,2.32143,2.32183,2.32112,2.32153,61400000.0
2005-06-23 21:56:00,2.32128,2.32179,2.32111,2.32179,44300000.0
2005-06-23 21:57:00,2.32154,2.32198,2.32141,2.32192,19800000.0
2005-06-23 21:58:00,2.32165,2.322,2.32151,2.32157,35800000.0
2005-06-23 21:59:00,2.32159,2.32202,2.32111,2.32173,160200000.0
2005-06-23 22:00:00,2.32149,2.32194,2.321,2.32142,79700000.0
2005-06-23 22:01:00,2.32152,2.32173,2.32087,2.32102,56300001.0
2005-06-23 22:02:00,2.32176,2.32204,2.32114,2.32142,84200000.0
2005-06-23 22:03:00,2.32159,2.32176,2.32101,2.32149,25200000.0
2005-06-23 22:04:00,2.32106,2.3217,2.32095,2.32148,99200000.0
2005-06-23 22:05:00,2.32158,2.32203,2.32135,2.32159,53900000.0
2005-06-23 22:06:00,2.32139,2.3219,2.32128,2.32151,16800000.0
2005-06-23 22:07:00,2.32179,2.32204,2.32159,2.32189,27800000.0
2005-06-23 22:08:00,2.32149,2.32177,2.32124,2.32124,22400000.0
2005-06-23 22:09:00,2.32143,2.32159,2.32101,2.32138,50700000.0
2005-06-23 22:10:00,2.32178,2.32216,2.32147,2.32213,30100000.0
2005-06-23 22:11:00,2.32187,2.32206,2.32129,2.32145,48700000.0
2005-06-23 22:12:00,2.32152,2.32202,2.32108,2.32175,73700000.0
2005-06-23 22:13:00,2.32185,2.32185,2.32099,2.32099,52200000.0
2005-06-23 22:14:00,2.32155,2.32165,2.32114,2.32152,33500000.0
2005-06-23 22:15:00,2.32123,2.3218,2.32079,2.32151,146400000.0
2005-06-23 22:16:00,2.32145,2.32182,2.32093,2.32101,149400000.0
2005-06-23 22:17:00,2.32098,2.32181,2.32072,2.32177,53400000.0
2005-06-23 22:18:00,2.32082,2.32154,2.32072,2.32103,22800000.0
2005-06-23 22:19:00,2.32097,2.32133,2.32075,2.32126,37400000.0
2005-06-23 22:20:00,2.32067,2.32103,2.32061,2.32066,24100000.0
2005-06-23 22:21:00,2.32035,2.32076,2.32014,2.32034,34100000.0
2005-06-23 22:22:00,2.32054,2.32073,2.31988,2.32047,94900000.0
2005-06-23 22:23:00,2.3205,2.32105,2.32012,2.32105,64600000.0
2005-06-23 22:24:00,2.32075,2.32103,2.32051,2.32092,27400000.0
2005-06-23 22:25:00,2.32095,2.32103,2.32035,2.32055,76900000.0
2005-06-23 22:26:00,2.32106,2.32106,2.32026,2.32036,56200000.0
2005-06-23 22:27:00,2.32073,2.32118,2.32059,2.32101,25200000.0
2005-06-23 22:28:00,2.32058,2.32127,2.32048,2.321,29200000.0
2005-06-23 22:29:00,2.32092,2.32112,2.32037,2.32072,215100000.0
2005-06-23 22:30:00,2.32077,2.32113,2.3202,2.32112,125700000.0
2005-06-23 22:31:00,2.32095,2.32125,2.3205,2.32118,51999999.0
2005-06-23 22:32:00,2.3211,2.32112,2.32057,2.32112,30700000.0
2005-06-23 22:33:00,2.32092,2.3211,2.32044,2.32064,63000000.0
2005-06-23 22:34:00,2.3206,2.32134,2.32052,2.32088,81100000.0
2005-06-23 22:35:00,2.32064,2.32083,2.32041,2.32055,41300000.0
2005-06-23 22:36:00,2.32092,2.32104,2.32033,2.32039,24800000.0
2005-06-23 22:37:00,2.32052,2.32096,2.32037,2.32083,34300000.0
2005-06-23 22:38:00,2.3208,2.32096,2.32034,2.32081,85599998.0
2005-06-23 22:39:00,2.32077,2.32077,2.32005,2.32005,41600000.0
2005-06-23 22:40:00,2.32034,2.3206,2.32012,2.32057,36700000.0
2005-06-23 22:41:00,2.32043,2.32057,2.32005,2.32041,25500000.0
2005-06-23 22:42:00,2.32025,2.32046,2.31957,2.31996,59300000.0
2005-06-23 22:43:00,2.3199,2.32041,2.3197,2.32017,112300000.0
2005-06-23 22:44:00,2.32026,2.32049,2.31971,2.32021,56300000.0
2005-06-23 22:45:00,2.32019,2.32059,2.31993,2.32003,47600000.0
2005-06-23 22:46:00,2.32052,2.32069,2.31986,2.32066,100600000.0
2005-06-23 22:47:00,2.32013,2.3206,2.31995,2.32038,25300000.0
2005-06-23 22:48:00,2.32041,2.32075,2.31974,2.32005,79500000.0
2005-06-23 22:49:00,2.32034,2.32079,2.3202,2.32043,46800000.0
2005-06-23 22:50:00,2.32022,2.32101,2.32022,2.32078,29100000.0
2005-06-23 22:51:00,2.32074,2.32111,2.32046,2.32111,102000000.0
2005-06-23 22:52:00,2.32065,2.32097,2.32041,2.32065,70500000.0
2005-06-23 22:53:00,2.32091,2.32093,2.32034,2.32043,74700000.0
2005-06-23 22:54:00,2.32034,2.32062,2.32016,2.32059,37000000.0
2005-06-23 22:55:00,2.32032,2.32094,2.32019,2.32092,52900000.0
2005-06-23 22:56:00,2.32014,2.32094,2.32006,2.32083,55400000.0
2005-06-23 22:57:00,2.32078,2.32104,2.32059,2.3208,31900000.0
2005-06-23 22:58:00,2.32067,2.32101,2.32032,2.32095,27900000.0
2005-06-23 22:59:00,2.32092,2.32149,2.32076,2.32149,49500000.0
2005-06-23 23:00:00,2.32144,2.32167,2.32099,2.32133,47300000.0
2005-06-23 23:01:00,2.32208,2.32208,2.32123,2.32172,52400000.0
2005-06-23 23:02:00,2.32174,2.32187,2.32115,2.32133,26600000.0
2005-06-23 23:03:00,2.3211,2.32197,2.32088,2.32184,29200000.0
2005-06-23 23:04:00,2.322,2.32211,2.32125,2.32152,57700000.0
2005-06-23 23:05:00,2.3221,2.32223,2.32149,2.32209,23600000.0
2005-06-23 23:06:00,2.32191,2.32234,2.32143,2.32143,57800000.0
2005-06-23 23:07:00,2.32098,2.32188,2.32095,2.3215,55100000.0
2005-06-23 23:08:00,2.32192,2.32203,2.32123,2.32139,47700000.0
2005-06-23 23:09:00,2.32145,2.32208,2.32127,2.32159,40100000.0
2005-06-23 23:10:00,2.32182,2.32208,2.32141,2.32174,24000000.0
2005-06-23 23:11:00,2.3219,2.32198,2.32148,2.32148,36200000.0
2005-06-23 23:12:00,2.32176,2.32199,2.32134,2.3218,44600000.0
2005-06-23 23:13:00,2.32182,2.32182,2.32107,2.32141,21200000.0
2005-06-23 23:14:00,2.32207,2.32207,2.32108,2.32129,24300000.0
2005-06-23 23:15:00,2.3214,2.32167,2.32117,2.32135,39400000.0
2005-06-23 23:16:00,2.32179,2.32185,2.32134,2.32181,69700000.0
2005-06-23 23:17:00,2.32147,2.32168,2.32101,2.32156,31500000.0
2005-06-23 23:18:00,2.32175,2.32198,2.32138,2.32182,43900001.0
2005-06-23 23:19:00,2.32207,2.32236,2.32119,2.32145,46000000.0
2005-06-23 23:20:00,2.32214,2.32225,2.32165,2.32203,35000000.0
2005-06-23 23:21:00,2.32153,2.32228,2.32153,2.32209,24500000.0
2005-06-23 23:22:00,2.32155,2.322,2.32121,2.3218,27300000.0
2005-06-23 23:23:00,2.32172,2.32196,2.32115,2.32115,28600000.0
2005-06-23 23:24:00,2.32178,2.32203,2.32139,2.32174,30900000.0
2005-06-23 23:25:00,2.32168,2.32191,2.32114,2.32131,42400000.0
2005-06-23 23:26:00,2.32097,2.32191,2.32093,2.32186,22400000.0
2005-06-23 23:27:00,2.3216,2.32165,2.32116,2.32121,31700000.0
2005-06-23 23:28:00,2.32139,2.32165,2.32128,2.32128,64600000.0
2005-06-23 23:29:00,2.32103,2.32174,2.32103,2.32174,41300000.0
2005-06-23 23:30:00,2.32158,2.32172,2.32088,2.32088,38300000.0
2005-06-23 23:31:00,2.32066,2.32145,2.32059,2.32095,28600000.0
2005-06-23 23:32:00,2.3209,2.32148,2.32082,2.32082,66400000.0
2005-06-23 23:33:00,2.32105,2.32124,2.32038,2.32066,55400000.0
2005-06-23 23:34:00,2.3211,2.32153,2.3208,2.32137,40600000.0
2005-06-23 23:35:00,2.3213,2.32155,2.32103,2.32109,44100000.0
2005-06-23 23:36:00,2.32159,2.32159,2.32119,2.32144,17000000.0
2005-06-23 23:37:00,2.32135,2.32153,2.32093,2.32146,51899999.0
2005-06-23 23:38:00,2.32149,2.32162,2.32082,2.32132,53800000.0
2005-06-23 23:39:00,2.32108,2.32126,2.3205,2.32069,33400000.0
2005-06-23 23:40:00,2.3217,2.32204,2.32084,2.32097,34700000.0
2005-06-23 23:41:00,2.32071,2.32193,2.32068,2.32178,45200000.0
2005-06-23 23:42:00,2.32208,2.32218,2.32105,2.32126,36100000.0
2005-06-23 23:43:00,2.32177,2.32208,2.32142,2.32208,44599999.0
2005-06-23 23:44:00,2.32207,2.32207,2.32136,2.32136,37600000.0
2005-06-23 23:45:00,2.32162,2.32205,2.32141,2.32157,31400000.0
2005-06-23 23:46:00,2.32213,2.32222,2.3215,2.32215,29800000.0
2005-06-23 23:47:00,2.32153,2.32214,2.32146,2.32205,56300000.0
2005-06-23 23:48:00,2.322,2.3223,2.32168,2.32208,41600000.0
2005-06-23 23:49:00,2.32227,2.32242,2.32165,2.32216,62900000.0
2005-06-23 23:50:00,2.32247,2.32247,2.32187,2.32218,23600000.0
2005-06-23 23:51:00,2.3221,2.32273,2.32191,2.32215,39400000.0
2005-06-23 23:52:00,2.32208,2.3228,2.32192,2.32272,28500000.0
2005-06-23 23:53:00,2.32217,2.32227,2.32185,2.32185,38900000.0
2005-06-23 23:54:00,2.32153,2.32219,2.32141,2.32206,42000000.0
2005-06-23 23:55:00,2.32179,2.32224,2.32164,2.32196,28500000.0
2005-06-23 23:56:00,2.32163,2.32204,2.32141,2.32162,48000000.0
2005-06-23 23:57:00,2.32153,2.32222,2.3213,2.3213,43300000.0
2005-06-23 23:58:00,2.32195,2.32196,2.32157,2.32196,43300000.0
2005-06-23 23:59:00,2.32156,2.32209,2.32126,2.32209,26200000.0
2005-06-24 00:00:00,2.32167,2.32198,2.32143,2.32149,43600000.0
2005-06-24 00:01:00,2.32127,2.32169,2.32127,2.32156,14400000.0
2005-06-24 00:02:00,2.32172,2.32176,2.32138,2.32164,34700000.0
2005-06-24 00:03:00,2.3211,2.32171,2.3211,2.32125,43600000.0
2005-06-24 00:04:00,2.32155,2.32169,2.32121,2.32121,44800000.0
2005-06-24 00:05:00,2.32135,2.32187,2.32123,2.32172,32400000.0
2005-06-24 00:06:00,2.32259,2.32259,2.32169,2.32252,41700000.0
2005-06-24 00:07:00,2.32262,2.32264,2.32197,2.32236,24100000.0
2005-06-24 00:08:00,2.32246,2.32267,2.32238,2.32254,27900000.0
2005-06-24 00:09:00,2.32267,2.32283,2.32173,2.32179,33600000.0
2005-06-24 00:10:00,2.32232,2.32278,2.32206,2.32251,29900000.0
2005-06-24 00:11:00,2.32248,2.32262,2.32224,2.32245,45499999.0
2005-06-24 00:12:00,2.32242,2.32262,2.32212,2.3225,31200000.0
2005-06-24 00:13:00,2.32275,2.32277,2.32186,2.32186,54500001.0
2005-06-24 00:14:00,2.322,2.3229,2.32191,2.32279,34900000.0
2005-06-24 00:15:00,2.32276,2.32276,2.3222,2.32253,30200000.0
2005-06-24 00:16:00,2.32349,2.32349,2.32214,2.32214,50500000.0
2005-06-24 00:17:00,2.32223,2.32286,2.32211,2.32211,33700000.0
2005-06-24 00:18:00,2.32277,2.32284,2.32222,2.32246,37500000.0
2005-06-24 00:19:00,2.32245,2.32271,2.32218,2.32225,26400000.0
2005-06-24 00:20:00,2.32263,2.32289,2.32188,2.3222,36900000.0
2005-06-24 00:21:00,2.322,2.32272,2.32198,2.32217,60600000.0
2005-06-24 00:22:00,2.32243,2.32265,2.32223,2.32236,37900000.0
2005-06-24 00:23:00,2.3221,2.32272,2.32202,2.32225,56300000.0
2005-06-24 00:24:00,2.3222,2.32312,2.32196,2.32312,34100000.0
2005-06-24 00:25:00,2.32298,2.32298,2.32243,2.32282,21300000.0
2005-06-24 00:26:00,2.32253,2.32293,2.3224,2.32271,53000000.0
2005-06-24 00:27:00,2.32253,2.323,2.32235,2.32293,36500000.0
2005-06-24 00:28:00,2.32305,2.32319,2.32222,2.32246,26700000.0
2005-06-24 00:29:00,2.32218,2.32253,2.32205,2.32226,29400000.0
2005-06-24 00:30:00,2.32226,2.32315,2.3222,2.32315,52800000.0
2005-06-24 00:31:00,2.32267,2.32296,2.32237,2.32256,13000000.0
2005-06-24 00:32:00,2.32282,2.3229,2.32237,2.32256,51300000.0
2005-06-24 00:33:00,2.32265,2.32283,2.32205,2.32212,22600000.0
2005-06-24 00:34:00,2.32263,2.32302,2.32226,2.32232,32000000.0
2005-06-24 00:35:00,2.32283,2.32318,2.32252,2.32298,46900000.0
2005-06-24 00:36:00,2.32239,2.32288,2.32218,2.32281,49600000.0
2005-06-24 00:37:00,2.3227,2.32299,2.3222,2.3223,27700000.0
2005-06-24 00:38:00,2.32275,2.32299,2.32247,2.32295,23300000.0
2005-06-24 00:39:00,2.32283,2.32362,2.32269,2.32318,21400000.0
2005-06-24 00:40:00,2.32282,2.32359,2.32282,2.32344,60199999.0
2005-06-24 00:41:00,2.3235,2.3235,2.32264,2.32289,33900000.0
2005-06-24 00:42:00,2.32248,2.32321,2.32234,2.32294,41400000.0
2005-06-24 00:43:00,2.32313,2.32342,2.3228,2.32317,29300000.0
2005-06-24 00:44:00,2.32334,2.32354,2.32278,2.32288,53400000.0
2005-06-24 00:45:00,2.32264,2.32354,2.3226,2.32354,50800000.0
2005-06-24 00:46:00,2.32329,2.32352,2.32304,2.32304,33100000.0
2005-06-24 00:47:00,2.32347,2.32364,2.32299,2.32299,32800000.0
2005-06-24 00:48:00,2.32325,2.32366,2.32294,2.32337,53700000.0
2005-06-24 00:49:00,2.32312,2.32345,2.32273,2.32273,28400000.0
2005-06-24 00:50:00,2.3229,2.32327,2.32261,2.32261,42800000.0
2005-06-24 00:51:00,2.32264,2.32291,2.32229,2.32246,28200000.0
2005-06-24 00:52:00,2.32288,2.32326,2.32262,2.32291,28800000.0
2005-06-24 00:53:00,2.32295,2.32321,2.32276,2.32319,28700000.0
2005-06-24 00:54:00,2.32307,2.32322,2.32265,2.32304,64200000.0
2005-06-24 00:55:00,2.32297,2.32321,2.32259,2.323,41800000.0
2005-06-24 00:56:00,2.32287,2.32303,2.32264,2.32264,32100000.0
2005-06-24 00:57:00,2.32273,2.32344,2.32269,2.32344,42700000.0
2005-06-24 00:58:00,2.32322,2.32341,2.32261,2.323,60000000.0
2005-06-24 00:59:00,2.32248,2.32337,2.32248,2.32285,42800000.0
2005-06-24 01:00:00,2.3228,2.32302,2.32236,2.32273,46500000.0
2005-06-24 01:01:00,2.322,2.3229,2.322,2.3229,30800000.0
2005-06-24 01:02:00,2.32296,2.32296,2.32237,2.32252,37600000.0
2005-06-24 01:03:00,2.32257,2.32265,2.3222,2.32223,30000000.0
2005-06-24 01:04:00,2.32282,2.32282,2.3221,2.32231,31000000.0
2005-06-24 01:05:00,2.32245,2.32355,2.32225,2.32353,38200000.0
2005-06-24 01:06:00,2.32323,2.32373,2.32311,2.32362,20600000.0
2005-06-24 01:07:00,2.32303,2.32338,2.32252,2.32324,33500000.0
2005-06-24 01:08:00,2.32236,2.3232,2.32234,2.32309,40000000.0
2005-06-24 01:09:00,2.32298,2.32398,2.32298,2.32353,35600000.0
2005-06-24 01:10:00,2.32392,2.32401,2.32322,2.3235,38300000.0
2005-06-24 01:11:00,2.32326,2.32361,2.32312,2.32345,44100000.0
2005-06-24 01:12:00,2.32363,2.32363,2.32298,2.32331,44700000.0
2005-06-24 01:13:00,2.32321,2.32383,2.32309,2.32309,34600000.0
2005-06-24 01:14:00,2.32338,2.32375,2.3232,2.3232,31000000.0
2005-06-24 01:15:00,2.32345,2.32383,2.32316,2.32367,59500000.0
2005-06-24 01:16:00,2.32417,2.3242,2.32358,2.32358,41500000.0
2005-06-24 01:17:00,2.3236,2.32399,2.32327,2.32399,19600000.0
2005-06-24 01:18:00,2.32358,2.32419,2.32352,2.32408,39900000.0
2005-06-24 01:19:00,2.32396,2.32476,2.32393,2.32471,29200000.0
2005-06-24 01:20:00,2.32411,2.32483,2.32403,2.32471,52000000.0
2005-06-24 01:21:00,2.32453,2.32484,2.32423,2.32457,34500000.0
2005-06-24 01:22:00,2.32383,2.3246,2.32383,2.32419,23400000.0
2005-06-24 01:23:00,2.32405,2.32493,2.32402,2.32463,60100000.0
2005-06-24 01:24:00,2.32461,2.32477,2.32437,2.32445,34300000.0
2005-06-24 01:25:00,2.32425,2.32457,2.32399,2.32448,47600000.0
2005-06-24 01:26:00,2.32468,2.32497,2.32421,2.32427,52300000.0
2005-06-24 01:27:00,2.32452,2.32471,2.32399,2.32438,45000000.0
2005-06-24 01:28:00,2.3236,2.32494,2.3236,2.32494,35200000.0
2005-06-24 01:29:00,2.3244,2.32493,2.32429,2.32437,32900000.0
2005-06-24 01:30:00,2.3244,2.32467,2.32415,2.32446,24400000.0
2005-06-24 01:31:00,2.32403,2.3252,2.32388,2.3252,40000000.0
2005-06-24 01:32:00,2.32476,2.3251,2.32425,2.32436,26800000.0
2005-06-24 01:33:00,2.32414,2.32471,2.32399,2.32441,50300000.0
2005-06-24 01:34:00,2.32435,2.32505,2.32427,2.32458,38200000.0
2005-06-24 01:35:00,2.3243,2.32474,2.3242,2.3245,32200000.0
2005-06-24 01:36:00,2.32468,2.32492,2.32417,2.32476,46100000.0
2005-06-24 01:37:00,2.3249,2.32543,2.32479,2.32525,40800000.0
2005-06-24 01:38:00,2.32519,2.32558,2.32499,2.32548,42900000.0
2005-06-24 01:39:00,2.32531,2.32548,2.32478,2.32511,38500000.0
2005-06-24 01:40:00,2.32516,2.32596,2.32497,2.32558,39900000.0
2005-06-24 01:41:00,2.32553,2.32556,2.325,2.32517,45800000.0
2005-06-24 01:42:00,2.32498,2.32582,2.32498,2.32578,58200000.0
2005-06-24 01:43:00,2.32539,2.32556,2.32495,2.32495,46300000.0
2005-06-24 01:44:00,2.32537,2.32563,2.32509,2.32526,24900000.0
2005-06-24 01:45:00,2.32548,2.32604,2.32523,2.32588,45000000.0
2005-06-24 01:46:00,2.32592,2.32623,2.32514,2.32514,27400000.0
2005-06-24 01:47:00,2.3256,2.32596,2.32541,2.32565,43400000.0
2005-06-24 01:48:00,2.32585,2.32609,2.32558,2.32567,26400000.0
2005-06-24 01:49:00,2.32546,2.32601,2.32523,2.32601,40700000.0
2005-06-24 01:50:00,2.32552,2.32631,2.32543,2.32631,26300000.0
2005-06-24 01:51:00,2.32585,2.32632,2.32552,2.32621,41000000.0
2005-06-24 01:52:00,2.32575,2.32617,2.32568,2.32615,43000000.0
2005-06-24 01:53:00,2.32626,2.32658,2.32576,2.32581,24700000.0
2005-06-24 01:54:00,2.32595,2.32608,2.3255,2.32565,26600000.0
2005-06-24 01:55:00,2.32553,2.32601,2.32532,2.32601,46400000.0
2005-06-24 01:56:00,2.32572,2.32588,2.32489,2.32489,34300000.0
2005-06-24 01:57:00,2.32591,2.32591,2.3253,2.32589,35900000.0
2005-06-24 01:58:00,2.32544,2.32573,2.32521,2.32567,26300000.0
2005-06-24 01:59:00,2.32545,2.32583,2.32531,2.32556,37400000.0
2005-06-24 02:00:00,2.32521,2.32555,2.32495,2.32547,23600000.0
2005-06-24 02:01:00,2.32544,2.32544,2.32471,2.32503,32300000.0
2005-06-24 02:02:00,2.32501,2.32534,2.3248,2.32531,53300000.0
2005-06-24 02:03:00,2.32537,2.32537,2.32449,2.32449,31400000.0
2005-06-24 02:04:00,2.32463,2.32519,2.32445,2.32519,42800000.0
2005-06-24 02:05:00,2.32505,2.32509,2.32415,2.32473,45500000.0
2005-06-24 02:06:00,2.32503,2.32514,2.32445,2.32485,43700000.0
2005-06-24 02:07:00,2.32393,2.32484,2.32393,2.32438,36900000.0
2005-06-24 02:08:00,2.32398,2.32501,2.32393,2.3244,34300000.0
2005-06-24 02:09:00,2.32482,2.32498,2.3245,2.32482,22800000.0
2005-06-24 02:10:00,2.325,2.32503,2.32447,2.3248,41300000.0
2005-06-24 02:11:00,2.32452,2.3247,2.32407,2.32446,38000000.0
2005-06-24 02:12:00,2.32438,2.32484,2.32421,2.32478,27500000.0
2005-06-24 02:13:00,2.32473,2.32479,2.32427,2.32445,33200000.0
2005-06-24 02:14:00,2.32485,2.32488,2.32408,2.32413,34500000.0
2005-06-24 02:15:00,2.32445,2.32468,2.32404,2.32406,25500000.0
2005-06-24 02:16:00,2.32438,2.32493,2.32431,2.32492,38400000.0
2005-06-24 02:17:00,2.32467,2.32467,2.32405,2.32456,31700000.0
2005-06-24 02:18:00,2.325,2.32513,2.32438,2.32462,30200000.0
2005-06-24 02:19:00,2.32462,2.32496,2.3241,2.32429,39900000.0
2005-06-24 02:20:00,2.32452,2.32463,2.32381,2.32402,62800000.0
2005-06-24 02:21:00,2.3243,2.32435,2.32363,2.3243,30800000.0
2005-06-24 02:22:00,2.32455,2.32464,2.32386,2.32416,35000000.0
2005-06-24 02:23:00,2.32435,2.32449,2.32393,2.32434,36500000.0
2005-06-24 02:24:00,2.32472,2.32478,2.32361,2.32361,30300000.0
2005-06-24 02:25:00,2.32388,2.32445,2.32369,2.32393,59500000.0
2005-06-24 02:26:00,2.32407,2.32413,2.32298,2.32373,38300000.0
2005-06-24 02:27:00,2.3237,2.32388,2.32346,2.32371,30300000.0
2005-06-24 02:28:00,2.32293,2.32487,2.32293,2.32456,44400000.0
2005-06-24 02:29:00,2.32465,2.3248,2.32378,2.32378,39100000.0
2005-06-24 02:30:00,2.32421,2.32452,2.32361,2.32361,46200000.0
2005-06-24 02:31:00,2.32363,2.32429,2.32363,2.32429,46400000.0
2005-06-24 02:32:00,2.32402,2.32444,2.32377,2.32391,28000000.0
2005-06-24 02:33:00,2.32445,2.32445,2.32396,2.324,28300000.0
2005-06-24 02:34:00,2.32389,2.32459,2.32389,2.32404,49500000.0
2005-06-24 02:35:00,2.32418,2.32495,2.32403,2.32476,29800000.0
2005-06-24 02:36:00,2.32425,2.32452,2.32383,2.324,44400000.0
2005-06-24 02:37:00,2.32408,2.32498,2.32394,2.3242,61300000.0
2005-06-24 02:38:00,2.32428,2.32521,2.32426,2.32477,30300000.0
2005-06-24 02:39:00,2.32461,2.32474,2.3239,2.32469,35500000.0
2005-06-24 02:40:00,2.3239,2.32446,2.32378,2.32446,32100000.0
2005-06-24 02:41:00,2.32467,2.32469,2.32364,2.32415,30600000.0
2005-06-24 02:42:00,2.32363,2.32434,2.32358,2.32434,34100000.0
2005-06-24 02:43:00,2.32414,2.32424,2.32393,2.32412,24100000.0
2005-06-24 02:44:00,2.32383,2.32423,2.32371,2.32406,48400000.0
2005-06-24 02:45:00,2.3241,2.32448,2.32394,2.32415,46700000.0
2005-06-24 02:46:00,2.32389,2.32436,2.32375,2.32375,36100000.0
2005-06-24 02:47:00,2.32387,2.32447,2.3238,2.32414,24600000.0
2005-06-24 02:48:00,2.32417,2.32458,2.32398,2.32432,50500000.0
2005-06-24 02:49:00,2.32412,2.3245,2.32407,2.3245,28800000.0
2005-06-24 02:50:00,2.32474,2.32476,2.32405,2.32409,23600000.0
2005-06-24 02:51:00,2.3237,2.32455,2.3237,2.32435,32600000.0
2005-06-24 02:52:00,2.32404,2.32467,2.32379,2.32462,21400000.0
2005-06-24 02:53:00,2.3246,2.3246,2.32408,2.32423,29200000.0
2005-06-24 02:54:00,2.32454,2.32463,2.32414,2.32439,42100000.0
2005-06-24 02:55:00,2.3251,2.32516,2.32422,2.32484,30600000.0
2005-06-24 02:56:00,2.32471,2.32509,2.32447,2.32509,23000000.0
2005-06-24 02:57:00,2.32506,2.32506,2.32421,2.32421,34700000.0
2005-06-24 02:58:00,2.32487,2.32508,2.32434,2.32444,36700000.0
2005-06-24 02:59:00,2.3246,2.32482,2.32441,2.32473,45300000.0
2005-06-24 03:00:00,2.32471,2.32492,2.32421,2.32425,27600000.0
2005-06-24 03:01:00,2.3241,2.32478,2.32395,2.32468,41800000.0
2005-06-24 03:02:00,2.32462,2.32499,2.32403,2.32499,47800000.0
2005-06-24 03:03:00,2.32445,2.32482,2.32422,2.32453,40099999.0
2005-06-24 03:04:00,2.32449,2.32475,2.32385,2.32414,39000000.0
2005-06-24 03:05:00,2.32431,2.32475,2.3241,2.32413,39200000.0
2005-06-24 03:06:00,2.32438,2.3247,2.32413,2.32451,27300000.0
2005-06-24 03:07:00,2.32435,2.32485,2.3243,2.3243,34400000.0
2005-06-24 03:08:00,2.3247,2.32484,2.32417,2.32481,57800000.0
2005-06-24 03:09:00,2.32455,2.32508,2.32438,2.32499,24200000.0
2005-06-24 03:10:00,2.32496,2.32515,2.32477,2.32491,45000000.0
2005-06-24 03:11:00,2.32486,2.32501,2.32435,2.32484,20400000.0
2005-06-24 03:12:00,2.32462,2.32505,2.32453,2.32491,22700000.0
2005-06-24 03:13:00,2.32512,2.32512,2.32428,2.32494,60000000.0
2005-06-24 03:14:00,2.3247,2.32495,2.32431,2.32449,32500000.0
2005-06-24 03:15:00,2.32452,2.32464,2.32432,2.3245,20600000.0
2005-06-24 03:16:00,2.32505,2.32505,2.32438,2.32449,48600000.0
2005-06-24 03:17:00,2.32471,2.32492,2.32439,2.32456,47100001.0
2005-06-24 03:18:00,2.32453,2.3249,2.32425,2.32464,37100000.0
2005-06-24 03:19:00,2.3248,2.32483,2.32437,2.32464,27600000.0
2005-06-24 03:20:00,2.32417,2.32487,2.32404,2.32487,43600000.0
2005-06-24 03:21:00,2.32482,2.32486,2.32398,2.3241,50900001.0
2005-06-24 03:22:00,2.32435,2.32455,2.32393,2.3245,64400001.0
2005-06-24 03:23:00,2.32422,2.32466,2.32399,2.3244,38200000.0
2005-06-24 03:24:00,2.32419,2.3243,2.32381,2.32419,48099999.0
2005-06-24 03:25:00,2.32416,2.32436,2.32388,2.32428,40700000.0
2005-06-24 03:26:00,2.324,2.32442,2.32364,2.32442,24800000.0
2005-06-24 03:27:00,2.32422,2.32439,2.32381,2.32421,39800000.0
2005-06-24 03:28:00,2.32398,2.32448,2.32373,2.32434,25300000.0
2005-06-24 03:29:00,2.32467,2.32471,2.32367,2.32426,37200000.0
2005-06-24 03:30:00,2.32437,2.32466,2.32404,2.32434,47900000.0
2005-06-24 03:31:00,2.32447,2.3246,2.3237,2.324,29700000.0
2005-06-24 03:32:00,2.32426,2.32463,2.32401,2.32401,27800000.0
2005-06-24 03:33:00,2.32424,2.32446,2.32389,2.3241,25600000.0
2005-06-24 03:34:00,2.32424,2.32456,2.32407,2.32447,33100000.0
2005-06-24 03:35:00,2.32399,2.32453,2.32389,2.32411,42900000.0
2005-06-24 03:36:00,2.32422,2.32461,2.32419,2.32431,25800000.0
2005-06-24 03:37:00,2.32416,2.32454,2.32393,2.32421,39600000.0
2005-06-24 03:38:00,2.32468,2.32488,2.32409,2.32461,32200000.0
2005-06-24 03:39:00,2.32383,2.32483,2.32383,2.32461,38100000.0
2005-06-24 03:40:00,2.32427,2.32457,2.324,2.3242,34300000.0
2005-06-24 03:41:00,2.32395,2.32454,2.32386,2.32428,52500000.0
2005-06-24 03:42:00,2.32444,2.32455,2.32395,2.3241,48700000.0
2005-06-24 03:43:00,2.32395,2.32455,2.32365,2.32443,42100000.0
2005-06-24 03:44:00,2.32396,2.32449,2.32383,2.32435,48400000.0
2005-06-24 03:45:00,2.32459,2.32459,2.32361,2.32373,53900000.0
2005-06-24 03:46:00,2.32388,2.32421,2.32373,2.32373,33500000.0
2005-06-24 03:47:00,2.32415,2.32434,2.32346,2.32346,55400000.0
2005-06-24 03:48:00,2.32318,2.32414,2.32311,2.32414,20500000.0
2005-06-24 03:49:00,2.32405,2.32408,2.32369,2.32371,25800000.0
2005-06-24 03:50:00,2.32385,2.32396,2.32349,2.32378,26600000.0
2005-06-24 03:51:00,2.32397,2.32397,2.32346,2.32346,45800000.0
2005-06-24 03:52:00,2.32372,2.32404,2.32341,2.32404,36300000.0
2005-06-24 03:53:00,2.3241,2.32426,2.3234,2.32373,42700000.0
2005-06-24 03:54:00,2.32397,2.3243,2.32369,2.32411,30700000.0
2005-06-24 03:55:00,2.3243,2.32433,2.32396,2.32433,20600000.0
2005-06-24 03:56:00,2.3238,2.32405,2.32357,2.32361,31700000.0
2005-06-24 03:57:00,2.3235,2.3244,2.32345,2.32416,60100000.0
2005-06-24 03:58:00,2.32358,2.32433,2.32355,2.32409,30800000.0
2005-06-24 03:59:00,2.32411,2.32442,2.32342,2.32378,32100000.0
2005-06-24 04:00:00,2.32393,2.32414,2.32363,2.32386,36000000.0
2005-06-24 04:01:00,2.32432,2.32448,2.32381,2.32448,41000000.0
2005-06-24 04:02:00,2.32415,2.32458,2.32394,2.32437,48200000.0
2005-06-24 04:03:00,2.3242,2.32432,2.32371,2.32396,36000000.0
2005-06-24 04:04:00,2.32407,2.32459,2.32393,2.32454,52100000.0
2005-06-24 04:05:00,2.32452,2.32492,2.32419,2.32457,61600000.0
2005-06-24 04:06:00,2.32464,2.32481,2.32405,2.32421,39000000.0
2005-06-24 04:07:00,2.32438,2.32465,2.32399,2.32439,27600000.0
2005-06-24 04:08:00,2.32424,2.32458,2.32407,2.32425,36300000.0
2005-06-24 04:09:00,2.324,2.32457,2.32386,2.32398,39000000.0
2005-06-24 04:10:00,2.32397,2.32473,2.32392,2.32451,38100000.0
2005-06-24 04:11:00,2.32476,2.32476,2.32396,2.32396,65900000.0
2005-06-24 04:12:00,2.32457,2.32475,2.32404,2.3246,30000000.0
2005-06-24 04:13:00,2.32467,2.32479,2.32427,2.32477,29300000.0
2005-06-24 04:14:00,2.32492,2.32492,2.32405,2.32415,47700000.0
2005-06-24 04:15:00,2.32475,2.32476,2.32397,2.32429,45600000.0
2005-06-24 04:16:00,2.32433,2.32458,2.32408,2.32423,22200000.0
2005-06-24 04:17:00,2.32431,2.32454,2.32413,2.32444,31500000.0
2005-06-24 04:18:00,2.3243,2.32466,2.32392,2.32427,34500000.0
2005-06-24 04:19:00,2.32435,2.32452,2.32404,2.32424,46100000.0
2005-06-24 04:20:00,2.32401,2.32437,2.32386,2.32392,42000000.0
2005-06-24 04:21:00,2.3241,2.32467,2.32378,2.32467,40300000.0
2005-06-24 04:22:00,2.32402,2.3243,2.32362,2.32374,24200000.0
2005-06-24 04:23:00,2.32368,2.32428,2.32351,2.32428,47500000.0
2005-06-24 04:24:00,2.32416,2.32449,2.32401,2.32406,37500000.0
2005-06-24 04:25:00,2.32442,2.32459,2.324,2.32446,27600000.0
2005-06-24 04:26:00,2.32462,2.32483,2.32445,2.32483,27800000.0
2005-06-24 04:27:00,2.32448,2.3247,2.32431,2.32453,20400000.0
2005-06-24 04:28:00,2.32442,2.32452,2.324,2.32432,28400000.0
2005-06-24 04:29:00,2.32433,2.32478,2.32408,2.3247,47299999.0
2005-06-24 04:30:00,2.32459,2.32472,2.32405,2.32451,35900000.0
2005-06-24 04:31:00,2.32467,2.32468,2.32384,2.32434,46500000.0
2005-06-24 04:32:00,2.324,2.3245,2.32385,2.32446,27700000.0
2005-06-24 04:33:00,2.32453,2.32475,2.32389,2.32462,35500000.0
2005-06-24 04:34:00,2.3242,2.32465,2.32403,2.32433,55600000.0
2005-06-24 04:35:00,2.32405,2.32455,2.32394,2.32429,40400000.0
2005-06-24 04:36:00,2.3242,2.32474,2.32394,2.32455,27900000.0
2005-06-24 04:37:00,2.32471,2.32474,2.32409,2.32437,18100000.0
2005-06-24 04:38:00,2.32403,2.32461,2.32381,2.32417,42500000.0
2005-06-24 04:39:00,2.3242,2.32479,2.32405,2.32457,31400000.0
2005-06-24 04:40:00,2.3243,2.32527,2.32424,2.32527,26500000.0
2005-06-24 04:41:00,2.32469,2.32493,2.32455,2.32493,36000000.0
2005-06-24 04:42:00,2.32449,2.32478,2.32429,2.32478,37000000.0
2005-06-24 04:43:00,2.32463,2.32463,2.32399,2.32429,30400000.0
2005-06-24 04:44:00,2.32432,2.32473,2.32408,2.32438,42500000.0
2005-06-24 04:45:00,2.32358,2.32435,2.3235,2.32423,39000000.0
2005-06-24 04:46:00,2.32422,2.3244,2.32388,2.32413,37500000.0
2005-06-24 04:47:00,2.32443,2.32479,2.32419,2.32465,18800000.0
2005-06-24 04:48:00,2.32494,2.32494,2.3243,2.3247,25500000.0
2005-06-24 04:49:00,2.32511,2.32511,2.32418,2.32491,62300000.0
2005-06-24 04:50:00,2.3244,2.32518,2.32436,2.32518,39500000.0
2005-06-24 04:51:00,2.32492,2.325,2.32454,2.32458,34200000.0
2005-06-24 04:52:00,2.32466,2.32506,2.32444,2.32498,40000000.0
2005-06-24 04:53:00,2.32485,2.32495,2.32424,2.32424,36800000.0
2005-06-24 04:54:00,2.32502,2.32502,2.32429,2.32464,47500000.0
2005-06-24 04:55:00,2.32443,2.32495,2.32431,2.3247,44700000.0
2005-06-24 04:56:00,2.32451,2.32483,2.32431,2.32467,20800000.0
2005-06-24 04:57:00,2.32452,2.32502,2.32425,2.32476,37900000.0
2005-06-24 04:58:00,2.32475,2.32493,2.32409,2.32473,42300000.0
2005-06-24 04:59:00,2.32439,2.32499,2.32428,2.32486,34300000.0
2005-06-24 05:00:00,2.32442,2.32478,2.32393,2.32403,44300000.0
2005-06-24 05:01:00,2.32408,2.32453,2.32408,2.32411,23400000.0
2005-06-24 05:02:00,2.32453,2.32463,2.32415,2.32446,30400000.0
2005-06-24 05:03:00,2.32425,2.32477,2.32422,2.32436,26400000.0
2005-06-24 05:04:00,2.32424,2.32478,2.32408,2.32408,52399999.0
2005-06-24 05:05:00,2.32426,2.32488,2.32426,2.32484,22600000.0
2005-06-24 05:06:00,2.32465,2.32522,2.32451,2.32522,40500000.0
2005-06-24 05:07:00,2.32473,2.32488,2.32443,2.32445,53499999.0
2005-06-24 05:08:00,2.3245,2.32466,2.32404,2.32406,44800000.0
2005-06-24 05:09:00,2.32423,2.32484,2.32423,2.32484,16700000.0
2005-06-24 05:10:00,2.32524,2.32535,2.32422,2.3244,51100000.0
2005-06-24 05:11:00,2.3244,2.32487,2.32429,2.32448,53500000.0
2005-06-24 05:12:00,2.32463,2.32479,2.32414,2.32414,19100000.0
2005-06-24 05:13:00,2.32391,2.32498,2.32391,2.32494,36400000.0
2005-06-24 05:14:00,2.32457,2.32471,2.32407,2.32407,24900000.0
2005-06-24 05:15:00,2.32423,2.32476,2.32406,2.3246,46500000.0
2005-06-24 05:16:00,2.32437,2.32468,2.32415,2.32452,31800000.0
2005-06-24 05:17:00,2.32456,2.32466,2.32394,2.32415,28600000.0
2005-06-24 05:18:00,2.3242,2.32458,2.32394,2.32423,47200000.0
2005-06-24 05:19:00,2.32417,2.32461,2.32397,2.32446,51200000.0
2005-06-24 05:20:00,2.32439,2.32462,2.32403,2.32462,43300000.0
2005-06-24 05:21:00,2.32443,2.3246,2.32391,2.32411,30700000.0
2005-06-24 05:22:00,2.32425,2.32438,2.32391,2.32411,25100000.0
2005-06-24 05:23:00,2.3242,2.32435,2.32373,2.32409,45200000.0
2005-06-24 05:24:00,2.32447,2.32464,2.32394,2.32423,46400000.0
2005-06-24 05:25:00,2.32435,2.32468,2.32401,2.32444,31900000.0
2005-06-24 05:26:00,2.32425,2.32461,2.32407,2.32427,33300000.0
2005-06-24 05:27:00,2.32405,2.32466,2.32387,2.32466,46900000.0
2005-06-24 05:28:00,2.32415,2.32415,2.32323,2.32323,29900000.0
2005-06-24 05:29:00,2.32373,2.32404,2.32333,2.3235,39900000.0
2005-06-24 05:30:00,2.32345,2.32367,2.32325,2.32343,58500000.0
2005-06-24 05:31:00,2.32375,2.32375,2.3234,2.32369,26000000.0
2005-06-24 05:32:00,2.32401,2.32414,2.32323,2.32334,23400000.0
2005-06-24 05:33:00,2.32362,2.32392,2.3234,2.32354,42200000.0
2005-06-24 05:34:00,2.32399,2.32407,2.32348,2.32389,27400000.0
2005-06-24 05:35:00,2.32402,2.32414,2.32333,2.32367,53500000.0
2005-06-24 05:36:00,2.32429,2.32439,2.32378,2.324,39900000.0
2005-06-24 05:37:00,2.32427,2.32427,2.32346,2.32375,37500000.0
2005-06-24 05:38:00,2.3236,2.32392,2.32345,2.32389,32900000.0
2005-06-24 05:39:00,2.32405,2.32426,2.32364,2.32411,20200000.0
2005-06-24 05:40:00,2.32397,2.32431,2.32374,2.32412,43200000.0
2005-06-24 05:41:00,2.32392,2.32442,2.32363,2.32384,45800000.0
2005-06-24 05:42:00,2.3245,2.3245,2.32347,2.32347,35600000.0
2005-06-24 05:43:00,2.32422,2.32449,2.3236,2.32377,33300000.0
2005-06-24 05:44:00,2.3239,2.32489,2.3239,2.32484,51900001.0
2005-06-24 05:45:00,2.32497,2.32506,2.32435,2.3245,60500000.0
2005-06-24 05:46:00,2.3246,2.32471,2.32441,2.32455,31900000.0
2005-06-24 05:47:00,2.32455,2.32536,2.32433,2.32536,33300000.0
2005-06-24 05:48:00,2.3251,2.32527,2.32482,2.32493,37800000.0
2005-06-24 05:49:00,2.32513,2.32524,2.32486,2.32516,49400000.0
2005-06-24 05:50:00,2.3248,2.32514,2.32459,2.32459,45300000.0
2005-06-24 05:51:00,2.32481,2.32519,2.32464,2.32477,42600000.0
2005-06-24 05:52:00,2.32476,2.32579,2.32476,2.32578,23100000.0
2005-06-24 05:53:00,2.32557,2.32596,2.32524,2.32534,55300000.0
2005-06-24 05:54:00,2.3256,2.32571,2.32488,2.32511,24000000.0
2005-06-24 05:55:00,2.3254,2.32543,2.32505,2.32525,43000000.0
2005-06-24 05:56:00,2.32543,2.32558,2.32507,2.3254,56500000.0
2005-06-24 05:57:00,2.32546,2.32588,2.32508,2.32558,35800000.0
2005-06-24 05:58:00,2.325,2.32597,2.325,2.32563,37400000.0
2005-06-24 05:59:00,2.32589,2.3261,2.32559,2.32597,26600000.0
2005-06-24 06:00:00,2.3256,2.32618,2.32542,2.32607,49599999.0
2005-06-24 06:01:00,2.32593,2.32593,2.32527,2.32537,36400000.0
2005-06-24 06:02:00,2.32553,2.32586,2.32518,2.32518,37600000.0
2005-06-24 06:03:00,2.32523,2.32583,2.32508,2.32552,27000000.0
2005-06-24 06:04:00,2.32562,2.3263,2.32562,2.32593,17500000.0
2005-06-24 06:05:00,2.32568,2.32661,2.32568,2.32638,44100000.0
2005-06-24 06:06:00,2.32713,2.32778,2.32667,2.32692,54600000.0
2005-06-24 06:07:00,2.32592,2.3261,2.3246,2.3246,45300000.0
2005-06-24 06:08:00,2.32455,2.32494,2.32376,2.3241,23800000.0
2005-06-24 06:09:00,2.32505,2.32562,2.32482,2.32498,47900000.0
2005-06-24 06:10:00,2.32535,2.32547,2.32401,2.3246,47900000.0
2005-06-24 06:11:00,2.32499,2.32532,2.3245,2.32519,28500000.0
2005-06-24 06:12:00,2.32543,2.32584,2.32486,2.32507,41500000.0
2005-06-24 06:13:00,2.325,2.32517,2.32358,2.3238,44500000.0
2005-06-24 06:14:00,2.32376,2.32531,2.32366,2.32472,29200000.0
2005-06-24 06:15:00,2.32443,2.32462,2.32338,2.32429,22600000.0
2005-06-24 06:16:00,2.32482,2.32482,2.32386,2.32446,32500000.0
2005-06-24 06:17:00,2.32389,2.32519,2.32389,2.32471,23000000.0
2005-06-24 06:18:00,2.32429,2.32506,2.32402,2.32449,27200000.0
2005-06-24 06:19:00,2.32458,2.32575,2.32458,2.32575,20000000.0
2005-06-24 06:20:00,2.3253,2.3256,2.32462,2.32462,47900000.0
2005-06-24 06:21:00,2.32413,2.32471,2.32375,2.32471,33100000.0
2005-06-24 06:22:00,2.32425,2.32435,2.32381,2.32412,30400000.0
2005-06-24 06:23:00,2.32394,2.32404,2.32297,2.3236,40500000.0
2005-06-24 06:24:00,2.3235,2.32453,2.3234,2.3244,53500000.0
2005-06-24 06:25:00,2.32388,2.32403,2.32284,2.32284,19400000.0
2005-06-24 06:26:00,2.3227,2.32304,2.32141,2.32154,34700000.0
2005-06-24 06:27:00,2.32173,2.32184,2.32093,2.321,39400000.0
2005-06-24 06:28:00,2.32089,2.32118,2.32056,2.32078,21300000.0
2005-06-24 06:29:00,2.32018,2.3208,2.32,2.32026,38700000.0
2005-06-24 06:30:00,2.32007,2.32077,2.31979,2.32065,27500000.0
2005-06-24 06:31:00,2.32061,2.3212,2.32034,2.3212,53600000.0
2005-06-24 06:32:00,2.32114,2.32145,2.32062,2.32145,31200000.0
2005-06-24 06:33:00,2.32093,2.32159,2.32082,2.32123,38400000.0
2005-06-24 06:34:00,2.32105,2.3213,2.32078,2.32109,38000000.0
2005-06-24 06:35:00,2.3207,2.32115,2.32042,2.32081,51600000.0
2005-06-24 06:36:00,2.32044,2.32048,2.31979,2.32026,52800001.0
2005-06-24 06:37:00,2.31997,2.3207,2.31981,2.32007,45900000.0
2005-06-24 06:38:00,2.32002,2.3203,2.3194,2.31978,52999999.0
2005-06-24 06:39:00,2.32057,2.32067,2.31962,2.32041,48000000.0
2005-06-24 06:40:00,2.32079,2.32102,2.32025,2.32042,23600000.0
2005-06-24 06:41:00,2.32005,2.3208,2.31996,2.32065,36200000.0
2005-06-24 06:42:00,2.3212,2.3213,2.3205,2.32102,21400000.0
2005-06-24 06:43:00,2.32132,2.32139,2.31965,2.31965,45700000.0
2005-06-24 06:44:00,2.31955,2.32039,2.31945,2.31972,35000000.0
2005-06-24 06:45:00,2.32036,2.32062,2.31912,2.31927,41200000.0
2005-06-24 06:46:00,2.31955,2.31955,2.3188,2.3191,21600000.0
2005-06-24 06:47:00,2.31917,2.31986,2.31903,2.3198,37700000.0
2005-06-24 06:48:00,2.31977,2.31983,2.3187,2.31943,43800000.0
2005-06-24 06:49:00,2.31943,2.31984,2.31926,2.31951,49400000.0
2005-06-24 06:50:00,2.3192,2.31962,2.31896,2.31902,50000000.0
2005-06-24 06:51:00,2.31925,2.31976,2.31868,2.31976,27000000.0
2005-06-24 06:52:00,2.31983,2.32014,2.31927,2.31975,23800000.0
2005-06-24 06:53:00,2.31992,2.32009,2.31924,2.31924,44500000.0
2005-06-24 06:54:00,2.31957,2.31998,2.31943,2.3197,21800000.0
2005-06-24 06:55:00,2.31941,2.32019,2.31938,2.31997,32300000.0
2005-06-24 06:56:00,2.31941,2.31972,2.31923,2.31964,35400000.0
2005-06-24 06:57:00,2.31964,2.31973,2.31905,2.31917,48500000.0
2005-06-24 06:58:00,2.31935,2.31985,2.31877,2.31985,51800000.0
2005-06-24 06:59:00,2.32015,2.32023,2.31971,2.31991,34000000.0
2005-06-24 07:00:00,2.32,2.32037,2.3199,2.32018,22100000.0
2005-06-24 07:01:00,2.3204,2.32056,2.31957,2.31966,30500000.0
2005-06-24 07:02:00,2.31949,2.31952,2.31917,2.31951,38500000.0
2005-06-24 07:03:00,2.31935,2.31986,2.31925,2.31981,56400000.0
2005-06-24 07:04:00,2.31962,2.31988,2.31941,2.31985,66800000.0
2005-06-24 07:05:00,2.31985,2.32007,2.31946,2.32007,36700000.0
2005-06-24 07:06:00,2.31999,2.32002,2.31969,2.31986,52800000.0
2005-06-24 07:07:00,2.31984,2.32011,2.31954,2.31954,45000000.0
2005-06-24 07:08:00,2.32001,2.32028,2.31968,2.32001,44200000.0
2005-06-24 07:09:00,2.31978,2.32021,2.31962,2.32021,31100000.0
2005-06-24 07:10:00,2.31945,2.32039,2.31944,2.32022,34800000.0
2005-06-24 07:11:00,2.31983,2.3203,2.31969,2.32005,54300000.0
2005-06-24 07:12:00,2.3199,2.32009,2.3196,2.31987,54700000.0
2005-06-24 07:13:00,2.3201,2.32031,2.31977,2.32031,29000000.0
2005-06-24 07:14:00,2.31988,2.3203,2.31978,2.3199,23300000.0
2005-06-24 07:15:00,2.31995,2.31996,2.31954,2.31978,39300000.0
2005-06-24 07:16:00,2.31958,2.31993,2.31931,2.31963,27500000.0
2005-06-24 07:17:00,2.31979,2.31992,2.31936,2.31942,51400000.0
2005-06-24 07:18:00,2.31913,2.31977,2.31906,2.3196,34300000.0
2005-06-24 07:19:00,2.31947,2.31948,2.31884,2.31896,32800000.0
2005-06-24 07:20:00,2.31878,2.31949,2.31867,2.31933,22400000.0
2005-06-24 07:21:00,2.31922,2.31933,2.31868,2.3189,42700000.0
2005-06-24 07:22:00,2.31845,2.31958,2.31836,2.31936,41800000.0
2005-06-24 07:23:00,2.31952,2.31965,2.31903,2.31936,32400000.0
2005-06-24 07:24:00,2.31952,2.31952,2.31873,2.31909,45600000.0
2005-06-24 07:25:00,2.31937,2.3195,2.31899,2.3193,18900000.0
2005-06-24 07:26:00,2.31935,2.31958,2.31901,2.31924,35200000.0
2005-06-24 07:27:00,2.3195,2.31977,2.31924,2.31931,31800000.0
2005-06-24 07:28:00,2.3193,2.31981,2.31925,2.31954,52400000.0
2005-06-24 07:29:00,2.3197,2.31977,2.31917,2.31917,41300000.0
2005-06-24 07:30:00,2.3191,2.31965,2.31887,2.31912,37400000.0
2005-06-24 07:31:00,2.31905,2.31944,2.31865,2.31935,38200000.0
2005-06-24 07:32:00,2.31935,2.3197,2.31908,2.31938,46300000.0
2005-06-24 07:33:00,2.31964,2.31966,2.31892,2.31963,30400000.0
2005-06-24 07:34:00,2.31927,2.31957,2.31893,2.31897,45300000.0
2005-06-24 07:35:00,2.3192,2.31943,2.31867,2.31871,25700000.0
2005-06-24 07:36:00,2.31883,2.32003,2.31883,2.31999,45000001.0
2005-06-24 07:37:00,2.32014,2.32021,2.31951,2.31966,34000000.0
2005-06-24 07:38:00,2.32,2.32074,2.31996,2.32074,25100000.0
2005-06-24 07:39:00,2.32045,2.32072,2.32026,2.32066,36500000.0
2005-06-24 07:40:00,2.3207,2.32103,2.32054,2.32085,57299999.0
2005-06-24 07:41:00,2.3211,2.32119,2.32021,2.32038,36600000.0
2005-06-24 07:42:00,2.32082,2.32113,2.32042,2.32112,23700000.0
2005-06-24 07:43:00,2.32113,2.32142,2.32093,2.32134,41200000.0
2005-06-24 07:44:00,2.32091,2.32158,2.32083,2.32129,18400000.0
2005-06-24 07:45:00,2.32118,2.32121,2.32068,2.32091,78400000.0
2005-06-24 07:46:00,2.32156,2.32166,2.32114,2.32152,29700000.0
2005-06-24 07:47:00,2.32175,2.32175,2.32114,2.3212,56700000.0
2005-06-24 07:48:00,2.32105,2.32177,2.32079,2.32162,27100000.0
2005-06-24 07:49:00,2.32131,2.32187,2.32109,2.32187,31600000.0
2005-06-24 07:50:00,2.32171,2.3223,2.32169,2.32221,49300000.0
2005-06-24 07:51:00,2.32188,2.32298,2.3218,2.32285,42800000.0
2005-06-24 07:52:00,2.32269,2.32274,2.32178,2.3221,43200000.0
2005-06-24 07:53:00,2.32212,2.32246,2.32179,2.32227,39400000.0
2005-06-24 07:54:00,2.3215,2.32262,2.3215,2.32241,49600000.0
2005-06-24 07:55:00,2.32252,2.32271,2.32214,2.3225,43800000.0
2005-06-24 07:56:00,2.32213,2.3228,2.32202,2.32274,27200000.0
2005-06-24 07:57:00,2.32285,2.32285,2.32187,2.32236,58800000.0
2005-06-24 07:58:00,2.32188,2.32221,2.32148,2.32182,58400000.0
2005-06-24 07:59:00,2.32195,2.32201,2.32148,2.32166,41800000.0
2005-06-24 08:00:00,2.32171,2.32202,2.32151,2.32186,48100000.0
2005-06-24 08:01:00,2.32122,2.32124,2.32064,2.32072,57300000.0
2005-06-24 08:02:00,2.32118,2.32143,2.32104,2.32132,54100000.0
2005-06-24 08:03:00,2.32141,2.32171,2.3213,2.32151,49300001.0
2005-06-24 08:04:00,2.32158,2.32172,2.32114,2.32172,31400000.0
2005-06-24 08:05:00,2.3223,2.3223,2.32139,2.3216,19400000.0
2005-06-24 08:06:00,2.32152,2.32164,2.32112,2.3215,50600000.0
2005-06-24 08:07:00,2.3211,2.32188,2.32098,2.32162,23200000.0
2005-06-24 08:08:00,2.32191,2.32211,2.3212,2.3217,43100000.0
2005-06-24 08:09:00,2.32197,2.32205,2.32157,2.32182,51600000.0
2005-06-24 08:10:00,2.32148,2.32252,2.3214,2.32226,33100000.0
2005-06-24 08:11:00,2.32262,2.32273,2.32196,2.32239,40400000.0
2005-06-24 08:12:00,2.32245,2.32269,2.32216,2.32259,26900000.0
2005-06-24 08:13:00,2.32283,2.3229,2.32221,2.32257,22100000.0
2005-06-24 08:14:00,2.32286,2.32329,2.32267,2.32284,51700000.0
2005-06-24 08:15:00,2.32299,2.32299,2.32208,2.3222,54400000.0
2005-06-24 08:16:00,2.32262,2.32263,2.32212,2.3225,43200000.0
2005-06-24 08:17:00,2.32201,2.32257,2.32181,2.32249,31100000.0
2005-06-24 08:18:00,2.32232,2.32299,2.32232,2.32279,29800000.0
2005-06-24 08:19:00,2.32258,2.32283,2.32235,2.32283,31700000.0
2005-06-24 08:20:00,2.32261,2.32384,2.32242,2.32384,35000000.0
2005-06-24 08:21:00,2.32358,2.32407,2.32342,2.32407,32900000.0
2005-06-24 08:22:00,2.32371,2.32468,2.32354,2.32468,26700000.0
2005-06-24 08:23:00,2.32442,2.32493,2.32412,2.3244,40500000.0
2005-06-24 08:24:00,2.32392,2.32426,2.3237,2.3241,49100000.0
2005-06-24 08:25:00,2.32447,2.32456,2.32387,2.32393,33900000.0
2005-06-24 08:26:00,2.32385,2.32425,2.32331,2.32342,46500000.0
2005-06-24 08:27:00,2.32372,2.32388,2.3235,2.32374,43600000.0
2005-06-24 08:28:00,2.32453,2.32463,2.32363,2.32373,48200000.0
2005-06-24 08:29:00,2.32395,2.32398,2.32312,2.32333,25700000.0
2005-06-24 08:30:00,2.32292,2.32366,2.32279,2.32331,25600000.0
2005-06-24 08:31:00,2.32351,2.32372,2.32309,2.32372,49600000.0
2005-06-24 08:32:00,2.32395,2.32402,2.32346,2.32378,44100000.0
2005-06-24 08:33:00,2.32368,2.32393,2.32349,2.32377,45100000.0
2005-06-24 08:34:00,2.32376,2.32418,2.32355,2.32369,47000000.0
2005-06-24 08:35:00,2.32363,2.32412,2.32346,2.32412,29500000.0
2005-06-24 08:36:00,2.32398,2.32425,2.32371,2.32395,31300000.0
2005-06-24 08:37:00,2.32447,2.32449,2.32397,2.32428,27200000.0
2005-06-24 08:38:00,2.32446,2.32459,2.32391,2.32401,33000000.0
2005-06-24 08:39:00,2.32425,2.32444,2.32343,2.32378,64600001.0
2005-06-24 08:40:00,2.32342,2.32356,2.32267,2.32352,46000000.0
2005-06-24 08:41:00,2.32325,2.32325,2.32238,2.32271,18800000.0
2005-06-24 08:42:00,2.32214,2.32311,2.32214,2.32294,43100000.0
2005-06-24 08:43:00,2.32299,2.32301,2.32265,2.32286,51400000.0
2005-06-24 08:44:00,2.32275,2.32294,2.32241,2.32294,20900000.0
2005-06-24 08:45:00,2.32269,2.32302,2.32249,2.32302,19600000.0
2005-06-24 08:46:00,2.32304,2.32319,2.32246,2.32246,35400000.0
2005-06-24 08:47:00,2.3223,2.32291,2.32222,2.32274,61600000.0
2005-06-24 08:48:00,2.32274,2.32284,2.32203,2.32251,61700000.0
2005-06-24 08:49:00,2.32207,2.32234,2.32192,2.32194,58600001.0
2005-06-24 08:50:00,2.32212,2.32213,2.32168,2.32213,25100000.0
2005-06-24 08:51:00,2.32195,2.32238,2.32177,2.32212,24400000.0
2005-06-24 08:52:00,2.32161,2.32194,2.32117,2.32155,38200000.0
2005-06-24 08:53:00,2.32168,2.32176,2.32111,2.32133,53900000.0
2005-06-24 08:54:00,2.32123,2.32239,2.32123,2.32202,47800000.0
2005-06-24 08:55:00,2.32281,2.32281,2.32217,2.32232,52700000.0
2005-06-24 08:56:00,2.32212,2.32265,2.32212,2.32242,40600000.0
2005-06-24 08:57:00,2.32207,2.32231,2.32184,2.32231,40700000.0
2005-06-24 08:58:00,2.32248,2.32271,2.32224,2.32233,28400000.0
2005-06-24 08:59:00,2.32235,2.32262,2.32206,2.32259,34300000.0
2005-06-24 09:00:00,2.32224,2.32262,2.3222,2.32258,31000000.0
2005-06-24 09:01:00,2.32257,2.32257,2.32203,2.32212,30200000.0
2005-06-24 09:02:00,2.32232,2.32246,2.32191,2.3221,54600000.0
2005-06-24 09:03:00,2.32198,2.32227,2.3216,2.32204,35400000.0
2005-06-24 09:04:00,2.32232,2.32238,2.32148,2.32189,38500000.0
2005-06-24 09:05:00,2.32233,2.3224,2.32176,2.32228,60400000.0
2005-06-24 09:06:00,2.32265,2.32276,2.32162,2.32202,30200000.0
2005-06-24 09:07:00,2.3218,2.32206,2.32134,2.32193,38100000.0
2005-06-24 09:08:00,2.32192,2.32198,2.32135,2.32177,48100000.0
2005-06-24 09:09:00,2.32224,2.32244,2.3216,2.32181,35899999.0
2005-06-24 09:10:00,2.32189,2.32257,2.32168,2.32203,54800000.0
2005-06-24 09:11:00,2.32231,2.32264,2.32196,2.32219,46600000.0
2005-06-24 09:12:00,2.32245,2.32259,2.3221,2.3221,34800000.0
2005-06-24 09:13:00,2.32224,2.32261,2.32194,2.32197,29100000.0
2005-06-24 09:14:00,2.32214,2.32249,2.32195,2.32195,25300000.0
2005-06-24 09:15:00,2.32252,2.32252,2.32184,2.32206,28900000.0
2005-06-24 09:16:00,2.32249,2.32258,2.32209,2.32216,33800000.0
2005-06-24 09:17:00,2.32259,2.32259,2.32183,2.32196,30100000.0
2005-06-24 09:18:00,2.32239,2.32253,2.32198,2.32217,17000000.0
2005-06-24 09:19:00,2.32251,2.32284,2.32239,2.32239,24400000.0
2005-06-24 09:20:00,2.32293,2.32374,2.32293,2.32332,47000000.0
2005-06-24 09:21:00,2.32385,2.32394,2.32314,2.32314,21200000.0
2005-06-24 09:22:00,2.32346,2.32346,2.32268,2.32268,36200000.0
2005-06-24 09:23:00,2.32324,2.32339,2.32312,2.32339,26400000.0
2005-06-24 09:24:00,2.32308,2.32369,2.32302,2.32351,82800001.0
2005-06-24 09:25:00,2.32312,2.32335,2.32301,2.3231,40900000.0
2005-06-24 09:26:00,2.32323,2.32385,2.32311,2.32366,26700000.0
2005-06-24 09:27:00,2.32368,2.32381,2.32333,2.32333,27300000.0
2005-06-24 09:28:00,2.32344,2.3235,2.323,2.32317,46900000.0
2005-06-24 09:29:00,2.32305,2.32342,2.32282,2.32339,24800000.0
2005-06-24 09:30:00,2.32335,2.3236,2.32279,2.32294,38300000.0
2005-06-24 09:31:00,2.32249,2.32326,2.3223,2.32277,51100000.0
2005-06-24 09:32:00,2.3222,2.32267,2.32187,2.32207,33900000.0
2005-06-24 09:33:00,2.32227,2.32227,2.32084,2.32084,65500000.0
2005-06-24 09:34:00,2.32055,2.32062,2.32007,2.32017,37100000.0
2005-06-24 09:35:00,2.32002,2.32008,2.31938,2.31974,47100000.0
2005-06-24 09:36:00,2.32002,2.32019,2.3194,2.31978,38200000.0
2005-06-24 09:37:00,2.3201,2.32058,2.31999,2.32001,50400000.0
2005-06-24 09:38:00,2.32058,2.32078,2.32025,2.32049,35100000.0
2005-06-24 09:39:00,2.32058,2.32188,2.32042,2.32111,48500000.0
2005-06-24 09:40:00,2.32108,2.32117,2.32066,2.3209,50400000.0
2005-06-24 09:41:00,2.3209,2.32154,2.32069,2.32154,43700000.0
2005-06-24 09:42:00,2.32113,2.32132,2.3208,2.32131,42700000.0
2005-06-24 09:43:00,2.32142,2.32146,2.32086,2.32106,45200000.0
2005-06-24 09:44:00,2.32131,2.32162,2.32128,2.32162,43600000.0
2005-06-24 09:45:00,2.32156,2.32175,2.32103,2.32114,33800000.0
2005-06-24 09:46:00,2.32147,2.3215,2.32049,2.32109,38600000.0
2005-06-24 09:47:00,2.32147,2.32169,2.32105,2.32158,34800000.0
2005-06-24 09:48:00,2.32165,2.32186,2.32086,2.32108,35400000.0
2005-06-24 09:49:00,2.3213,2.3213,2.3205,2.32053,31700000.0
2005-06-24 09:50:00,2.32061,2.32116,2.32056,2.32099,46400000.0
2005-06-24 09:51:00,2.32161,2.32161,2.32084,2.32102,20800000.0
2005-06-24 09:52:00,2.32115,2.32135,2.32086,2.32126,33700000.0
2005-06-24 09:53:00,2.32109,2.32123,2.32051,2.32071,24600000.0
2005-06-24 09:54:00,2.32022,2.32065,2.32022,2.32029,44300000.0
2005-06-24 09:55:00,2.32035,2.32139,2.32022,2.32122,50100000.0
2005-06-24 09:56:00,2.32129,2.32162,2.32117,2.32137,27500000.0
2005-06-24 09:57:00,2.3216,2.32174,2.32095,2.32106,52500000.0
2005-06-24 09:58:00,2.32111,2.32126,2.32074,2.32103,25000000.0
2005-06-24 09:59:00,2.32136,2.3216,2.32113,2.32147,39300000.0
2005-06-24 10:00:00,2.32136,2.32147,2.32089,2.3209,19200000.0
2005-06-24 10:01:00,2.32122,2.32152,2.32085,2.32109,49700001.0
2005-06-24 10:02:00,2.32114,2.32118,2.3205,2.32068,25000000.0
2005-06-24 10:03:00,2.31992,2.32046,2.31956,2.3199,47300000.0
2005-06-24 10:04:00,2.32027,2.32032,2.31991,2.32023,50500000.0
2005-06-24 10:05:00,2.31995,2.3201,2.31942,2.31976,50300000.0
2005-06-24 10:06:00,2.31972,2.32022,2.31959,2.31977,48000000.0
2005-06-24 10:07:00,2.32018,2.32033,2.31981,2.32021,38700000.0
2005-06-24 10:08:00,2.32083,2.32109,2.32041,2.32085,36100000.0
2005-06-24 10:09:00,2.3211,2.32119,2.32037,2.32046,26400000.0
2005-06-24 10:10:00,2.32035,2.32058,2.31999,2.32052,51400000.0
2005-06-24 10:11:00,2.32064,2.3209,2.32038,2.32081,35100000.0
2005-06-24 10:12:00,2.32041,2.32098,2.3203,2.32068,31400000.0
2005-06-24 10:13:00,2.32038,2.32058,2.3202,2.32046,44500000.0
2005-06-24 10:14:00,2.32057,2.32069,2.32016,2.32051,48500000.0
2005-06-24 10:15:00,2.32055,2.32091,2.32034,2.32078,39400000.0
2005-06-24 10:16:00,2.32041,2.32134,2.32041,2.32093,30900000.0
2005-06-24 10:17:00,2.32112,2.32131,2.32074,2.32092,45000000.0
2005-06-24 10:18:00,2.32087,2.32108,2.3203,2.32084,35000000.0
2005-06-24 10:19:00,2.32099,2.32108,2.32008,2.32025,18200000.0
2005-06-24 10:20:00,2.32024,2.3205,2.31997,2.32013,22600000.0
2005-06-24 10:21:00,2.32016,2.32053,2.31993,2.32006,55200000.0
2005-06-24 10:22:00,2.31978,2.32063,2.31978,2.32044,42100000.0
2005-06-24 10:23:00,2.32042,2.32062,2.32012,2.32031,30200000.0
2005-06-24 10:24:00,2.32047,2.32051,2.32014,2.32039,45800000.0
2005-06-24 10:25:00,2.32042,2.32051,2.3194,2.31995,27100000.0
2005-06-24 10:26:00,2.31977,2.32027,2.31949,2.31993,54200001.0
2005-06-24 10:27:00,2.32001,2.32043,2.31987,2.32027,43600000.0
2005-06-24 10:28:00,2.31973,2.32081,2.31973,2.32071,32800000.0
2005-06-24 10:29:00,2.32097,2.32104,2.32046,2.32088,37700000.0
2005-06-24 10:30:00,2.32082,2.32085,2.32026,2.32041,35200000.0
2005-06-24 10:31:00,2.32048,2.32127,2.32012,2.32093,31700000.0
2005-06-24 10:32:00,2.32017,2.32046,2.32001,2.32031,31700000.0
2005-06-24 10:33:00,2.32028,2.32095,2.32024,2.32074,37100000.0
2005-06-24 10:34:00,2.32063,2.32097,2.32045,2.32085,39200000.0
2005-06-24 10:35:00,2.32103,2.32123,2.32085,2.32123,45200000.0
2005-06-24 10:36:00,2.32116,2.32166,2.32092,2.32092,55200000.0
2005-06-24 10:37:00,2.3207,2.32104,2.32036,2.32079,36200000.0
2005-06-24 10:38:00,2.32102,2.32112,2.32046,2.32076,56900000.0
2005-06-24 10:39:00,2.3205,2.32113,2.32038,2.32106,24400000.0
2005-06-24 10:40:00,2.32104,2.32107,2.3205,2.32084,32700000.0
2005-06-24 10:41:00,2.32083,2.32127,2.32064,2.32116,44300000.0
2005-06-24 10:42:00,2.32106,2.32106,2.32063,2.32083,45300000.0
2005-06-24 10:43:00,2.32127,2.32147,2.32049,2.32066,22600000.0
2005-06-24 10:44:00,2.32063,2.32091,2.32031,2.32032,40100000.0
2005-06-24 10:45:00,2.321,2.32113,2.32049,2.32076,37100000.0
2005-06-24 10:46:00,2.32072,2.32106,2.32045,2.32073,35800000.0
2005-06-24 10:47:00,2.321,2.321,2.32026,2.32065,48600000.0
2005-06-24 10:48:00,2.32028,2.32101,2.32025,2.3207,38100000.0
2005-06-24 10:49:00,2.32061,2.321,2.32047,2.321,31800000.0
2005-06-24 10:50:00,2.32071,2.32139,2.32052,2.32109,32500000.0
2005-06-24 10:51:00,2.32106,2.32118,2.32027,2.32062,22000000.0
2005-06-24 10:52:00,2.32025,2.32065,2.32017,2.32043,32300000.0
2005-06-24 10:53:00,2.32029,2.32059,2.3201,2.32041,45000000.0
2005-06-24 10:54:00,2.32013,2.32045,2.32008,2.32029,46300000.0
2005-06-24 10:55:00,2.32039,2.32049,2.31986,2.32004,45200000.0
2005-06-24 10:56:00,2.31975,2.32024,2.31972,2.31983,20600000.0
2005-06-24 10:57:00,2.31954,2.32011,2.31936,2.3201,37900000.0
2005-06-24 10:58:00,2.32063,2.32069,2.32009,2.32051,39300000.0
2005-06-24 10:59:00,2.32048,2.32127,2.32039,2.32121,34900000.0
2005-06-24 11:00:00,2.32098,2.32165,2.32086,2.32165,26400000.0
2005-06-24 11:01:00,2.32174,2.32187,2.32094,2.32128,33400000.0
2005-06-24 11:02:00,2.32175,2.32175,2.32111,2.32147,32200000.0
2005-06-24 11:03:00,2.3217,2.32187,2.32138,2.32181,30600000.0
2005-06-24 11:04:00,2.32184,2.32192,2.32128,2.32135,57100001.0
2005-06-24 11:05:00,2.32136,2.32167,2.32115,2.3214,39200000.0
2005-06-24 11:06:00,2.32164,2.32171,2.32129,2.32164,68000000.0
2005-06-24 11:07:00,2.32147,2.32203,2.32143,2.32185,42800000.0
2005-06-24 11:08:00,2.32182,2.32202,2.3216,2.32167,42900000.0
2005-06-24 11:09:00,2.32146,2.3222,2.32146,2.32195,48600000.0
2005-06-24 11:10:00,2.32227,2.32254,2.32178,2.32199,27700000.0
2005-06-24 11:11:00,2.32108,2.32211,2.32108,2.32209,21500000.0
2005-06-24 11:12:00,2.32207,2.32213,2.32166,2.32201,39100000.0
2005-06-24 11:13:00,2.32219,2.32229,2.32184,2.32203,28600000.0
2005-06-24 11:14:00,2.32241,2.32292,2.3222,2.32268,58000000.0
2005-06-24 11:15:00,2.32298,2.32335,2.32296,2.32332,44700000.0
2005-06-24 11:16:00,2.323,2.32355,2.32293,2.32327,33000000.0
2005-06-24 11:17:00,2.32298,2.32323,2.32271,2.32287,24400000.0
2005-06-24 11:18:00,2.32325,2.3234,2.32267,2.32307,46000000.0
2005-06-24 11:19:00,2.32282,2.32331,2.32275,2.32318,40200000.0
2005-06-24 11:20:00,2.3229,2.3234,2.3228,2.3234,35700000.0
2005-06-24 11:21:00,2.32318,2.32336,2.32301,2.32323,25400000.0
2005-06-24 11:22:00,2.32302,2.32318,2.32276,2.32289,28600000.0
2005-06-24 11:23:00,2.32255,2.323,2.32236,2.32264,45400000.0
2005-06-24 11:24:00,2.32292,2.32292,2.32221,2.32246,30000000.0
2005-06-24 11:25:00,2.32272,2.32276,2.32232,2.3226,40500000.0
2005-06-24 11:26:00,2.3228,2.3228,2.32226,2.32255,62500000.0
2005-06-24 11:27:00,2.3223,2.32298,2.32216,2.32286,42300000.0
2005-06-24 11:28:00,2.32302,2.3232,2.32281,2.32304,54900000.0
2005-06-24 11:29:00,2.3229,2.3233,2.32254,2.32254,43000000.0
2005-06-24 11:30:00,2.3224,2.32307,2.32231,2.32302,30200000.0
2005-06-24 11:31:00,2.32302,2.32313,2.32234,2.32253,42100000.0
2005-06-24 11:32:00,2.32229,2.32288,2.3222,2.32286,22000000.0
2005-06-24 11:33:00,2.32283,2.32307,2.32256,2.32305,43100000.0
2005-06-24 11:34:00,2.3228,2.32323,2.32256,2.32313,63400000.0
2005-06-24 11:35:00,2.32293,2.3235,2.32275,2.32306,32900000.0
2005-06-24 11:36:00,2.32327,2.32333,2.32221,2.32284,36700000.0
2005-06-24 11:37:00,2.32272,2.32274,2.3224,2.32254,17800000.0
2005-06-24 11:38:00,2.32263,2.32291,2.32228,2.32265,35400000.0
2005-06-24 11:39:00,2.32247,2.32303,2.32243,2.32303,47200000.0
2005-06-24 11:40:00,2.32276,2.32347,2.32254,2.32347,30700000.0
2005-06-24 11:41:00,2.3235,2.32397,2.3235,2.32378,40300000.0
2005-06-24 11:42:00,2.32361,2.32407,2.32353,2.32377,44600000.0
2005-06-24 11:43:00,2.32387,2.32387,2.32337,2.32355,36600000.0
2005-06-24 11:44:00,2.3232,2.32364,2.3231,2.32344,37300000.0
2005-06-24 11:45:00,2.32349,2.32351,2.3231,2.32316,25200000.0
2005-06-24 11:46:00,2.32324,2.32332,2.32286,2.32304,40100000.0
2005-06-24 11:47:00,2.32317,2.32317,2.3226,2.3226,33400000.0
2005-06-24 11:48:00,2.32299,2.32322,2.32239,2.32278,45400000.0
2005-06-24 11:49:00,2.32276,2.32319,2.32249,2.32302,24900000.0
2005-06-24 11:50:00,2.32309,2.32337,2.32279,2.32286,23900000.0
2005-06-24 11:51:00,2.32324,2.32324,2.3226,2.32291,41200000.0
2005-06-24 11:52:00,2.32289,2.32299,2.32259,2.32298,35100000.0
2005-06-24 11:53:00,2.32303,2.32365,2.32302,2.3236,27500000.0
2005-06-24 11:54:00,2.32369,2.32419,2.32364,2.32419,52200000.0
2005-06-24 11:55:00,2.32421,2.32427,2.32365,2.32365,48100000.0
2005-06-24 11:56:00,2.3238,2.3242,2.32348,2.32348,43200000.0
2005-06-24 11:57:00,2.32349,2.32355,2.32304,2.32339,46400000.0
2005-06-24 11:58:00,2.32344,2.32344,2.32264,2.32297,28800000.0
2005-06-24 11:59:00,2.32334,2.32349,2.32291,2.32326,39300000.0
2005-06-24 12:00:00,2.32353,2.3237,2.32321,2.32357,46300000.0
2005-06-24 12:01:00,2.32347,2.32365,2.32314,2.32342,69100000.0
2005-06-24 12:02:00,2.32347,2.32391,2.32347,2.3237,37500000.0
2005-06-24 12:03:00,2.324,2.32425,2.32391,2.32423,30600000.0
2005-06-24 12:04:00,2.32411,2.32464,2.3241,2.32447,34600000.0
2005-06-24 12:05:00,2.32435,2.32447,2.32398,2.32414,44900000.0
2005-06-24 12:06:00,2.32429,2.32429,2.32342,2.32351,24800000.0
2005-06-24 12:07:00,2.32371,2.32371,2.32326,2.32333,43500000.0
2005-06-24 12:08:00,2.32385,2.32404,2.32334,2.32351,46000000.0
2005-06-24 12:09:00,2.32342,2.32373,2.32316,2.32347,55300000.0
2005-06-24 12:10:00,2.32323,2.32394,2.32309,2.32379,28100000.0
2005-06-24 12:11:00,2.32352,2.32396,2.3235,2.32384,44900000.0
2005-06-24 12:12:00,2.32341,2.32399,2.32338,2.32399,29300000.0
2005-06-24 12:13:00,2.32388,2.32407,2.32362,2.32397,32500000.0
2005-06-24 12:14:00,2.32375,2.32397,2.32345,2.32345,34400000.0
2005-06-24 12:15:00,2.32344,2.32366,2.32315,2.32335,28300000.0
2005-06-24 12:16:00,2.32312,2.32327,2.3225,2.32291,50000000.0
2005-06-24 12:17:00,2.32292,2.32299,2.32259,2.32259,49100000.0
2005-06-24 12:18:00,2.32312,2.32326,2.32239,2.323,25500000.0
2005-06-24 12:19:00,2.32298,2.32332,2.3229,2.32312,25300000.0
2005-06-24 12:20:00,2.32305,2.32374,2.323,2.32367,32100000.0
2005-06-24 12:21:00,2.32346,2.32368,2.32332,2.32336,24000000.0
2005-06-24 12:22:00,2.32342,2.32375,2.32338,2.32374,27900000.0
2005-06-24 12:23:00,2.324,2.32492,2.32387,2.32471,45000000.0
2005-06-24 12:24:00,2.32488,2.32493,2.32425,2.32425,32000000.0
2005-06-24 12:25:00,2.32444,2.32456,2.32426,2.32434,58800000.0
2005-06-24 12:26:00,2.32456,2.32529,2.32443,2.32529,37000000.0
2005-06-24 12:27:00,2.32485,2.32505,2.32457,2.32459,61400000.0
2005-06-24 12:28:00,2.32487,2.32504,2.32467,2.32497,28600000.0
2005-06-24 12:29:00,2.32469,2.32534,2.32455,2.32512,62800000.0
2005-06-24 12:30:00,2.32533,2.32533,2.32475,2.32484,43300000.0
2005-06-24 12:31:00,2.32474,2.32508,2.32443,2.32468,24000000.0
2005-06-24 12:32:00,2.32456,2.32498,2.32434,2.32498,37500000.0
2005-06-24 12:33:00,2.32489,2.32497,2.32437,2.3246,38400000.0
2005-06-24 12:34:00,2.32494,2.32517,2.32459,2.32489,39000000.0
2005-06-24 12:35:00,2.32513,2.32554,2.32459,2.32546,30800000.0
2005-06-24 12:36:00,2.32545,2.32549,2.32504,2.32527,34800000.0
2005-06-24 12:37:00,2.32559,2.32559,2.32438,2.32501,40600000.0
2005-06-24 12:38:00,2.32488,2.32515,2.32467,2.32493,42100000.0
2005-06-24 12:39:00,2.32495,2.32505,2.32446,2.32474,51600000.0
2005-06-24 12:40:00,2.32466,2.3248,2.32441,2.32475,50299999.0
2005-06-24 12:41:00,2.32488,2.32504,2.32436,2.32504,47900000.0
2005-06-24 12:42:00,2.32477,2.32496,2.32455,2.32483,45700000.0
2005-06-24 12:43:00,2.32476,2.32515,2.3245,2.32469,34300000.0
2005-06-24 12:44:00,2.32446,2.32494,2.32435,2.32484,28900000.0
2005-06-24 12:45:00,2.32448,2.32469,2.32417,2.32469,35100000.0
2005-06-24 12:46:00,2.32445,2.32496,2.3244,2.32459,24200000.0
2005-06-24 12:47:00,2.32453,2.325,2.32439,2.32497,49500000.0
2005-06-24 12:48:00,2.3244,2.32514,2.3244,2.32496,69300000.0
2005-06-24 12:49:00,2.32463,2.32506,2.32447,2.32497,32700000.0
2005-06-24 12:50:00,2.32527,2.32528,2.32481,2.32507,40900000.0
2005-06-24 12:51:00,2.32507,2.32529,2.32457,2.32508,29300000.0
2005-06-24 12:52:00,2.3252,2.32528,2.32457,2.32459,34400000.0
2005-06-24 12:53:00,2.3244,2.32476,2.32419,2.32445,35600000.0
2005-06-24 12:54:00,2.32447,2.32461,2.32404,2.32428,32300000.0
2005-06-24 12:55:00,2.32418,2.32468,2.32404,2.32468,22800000.0
2005-06-24 12:56:00,2.32454,2.32483,2.32389,2.32411,32200000.0
2005-06-24 12:57:00,2.3244,2.32451,2.3242,2.32422,49500000.0
2005-06-24 12:58:00,2.32453,2.32488,2.32441,2.32453,42200000.0
2005-06-24 12:59:00,2.32431,2.32485,2.32431,2.32483,42200000.0
2005-06-24 13:00:00,2.32481,2.32488,2.32438,2.32476,60600000.0
2005-06-24 13:01:00,2.32438,2.3245,2.32413,2.32423,41200000.0
2005-06-24 13:02:00,2.32457,2.3246,2.32408,2.32458,51900001.0
2005-06-24 13:03:00,2.32437,2.32534,2.32434,2.32495,30400000.0
2005-06-24 13:04:00,2.32446,2.32471,2.32438,2.32445,26400000.0
2005-06-24 13:05:00,2.32459,2.32467,2.32425,2.32451,31800000.0
2005-06-24 13:06:00,2.32423,2.3248,2.32397,2.32449,24600000.0
2005-06-24 13:07:00,2.32453,2.32478,2.32422,2.32427,44600000.0
2005-06-24 13:08:00,2.32453,2.32531,2.32453,2.32524,23600000.0
2005-06-24 13:09:00,2.32516,2.32557,2.32508,2.32551,28900000.0
2005-06-24 13:10:00,2.3251,2.32537,2.32483,2.32525,64800000.0
2005-06-24 13:11:00,2.32496,2.32526,2.32469,2.32525,31100000.0
2005-06-24 13:12:00,2.32486,2.32512,2.32456,2.32456,39700000.0
2005-06-24 13:13:00,2.32507,2.32537,2.32472,2.32537,44500000.0
2005-06-24 13:14:00,2.32503,2.32534,2.32474,2.32485,49400000.0
2005-06-24 13:15:00,2.3248,2.32493,2.32405,2.32475,37800000.0
2005-06-24 13:16:00,2.32455,2.32494,2.32452,2.32477,34900000.0
2005-06-24 13:17:00,2.32472,2.32479,2.32441,2.32441,52200001.0
2005-06-24 13:18:00,2.3242,2.32446,2.3239,2.32413,50500000.0
2005-06-24 13:19:00,2.32433,2.32443,2.32403,2.32426,37900000.0
2005-06-24 13:20:00,2.32398,2.32433,2.32378,2.32402,32900000.0
2005-06-24 13:21:00,2.32395,2.32433,2.32364,2.32421,33200000.0
2005-06-24 13:22:00,2.32396,2.3244,2.32383,2.32427,28300000.0
2005-06-24 13:23:00,2.32433,2.3244,2.3239,2.3241,27900000.0
2005-06-24 13:24:00,2.32405,2.32462,2.32405,2.32449,31600000.0
2005-06-24 13:25:00,2.32464,2.32488,2.32436,2.32484,34900000.0
2005-06-24 13:26:00,2.32497,2.32497,2.32431,2.32446,31400000.0
2005-06-24 13:27:00,2.3247,2.32484,2.32377,2.3242,32200000.0
2005-06-24 13:28:00,2.32427,2.32438,2.3239,2.32417,31700000.0
2005-06-24 13:29:00,2.32409,2.32414,2.32365,2.32382,18200000.0
2005-06-24 13:30:00,2.32378,2.32425,2.32366,2.32424,47900000.0
2005-06-24 13:31:00,2.32415,2.32452,2.32398,2.32425,56900000.0
2005-06-24 13:32:00,2.32378,2.32478,2.32378,2.3245,59500000.0
2005-06-24 13:33:00,2.32438,2.32486,2.32436,2.32473,47600000.0
2005-06-24 13:34:00,2.32464,2.32491,2.3242,2.32465,53200000.0
2005-06-24 13:35:00,2.32498,2.32509,2.3243,2.32502,30100000.0
2005-06-24 13:36:00,2.32469,2.32518,2.32463,2.32499,44500000.0
2005-06-24 13:37:00,2.32512,2.32539,2.32499,2.32525,38500000.0
2005-06-24 13:38:00,2.32514,2.32525,2.32486,2.32488,34400000.0
2005-06-24 13:39:00,2.32507,2.32518,2.3243,2.32517,71800001.0
2005-06-24 13:40:00,2.3248,2.32509,2.32463,2.32476,49000001.0
2005-06-24 13:41:00,2.32475,2.32485,2.32436,2.32443,26700000.0
2005-06-24 13:42:00,2.32473,2.32489,2.32458,2.32473,25500000.0
2005-06-24 13:43:00,2.32444,2.32488,2.32444,2.32452,37900000.0
2005-06-24 13:44:00,2.32419,2.32427,2.32373,2.32373,29800000.0
2005-06-24 13:45:00,2.32348,2.324,2.32336,2.32386,53400001.0
2005-06-24 13:46:00,2.32416,2.32429,2.3237,2.32393,61100000.0
2005-06-24 13:47:00,2.32345,2.32388,2.32331,2.32377,46900000.0
2005-06-24 13:48:00,2.32389,2.32389,2.32343,2.3237,35800000.0
2005-06-24 13:49:00,2.32392,2.32397,2.32311,2.32318,48200000.0
2005-06-24 13:50:00,2.32292,2.32312,2.3227,2.32289,27800000.0
2005-06-24 13:51:00,2.3227,2.32317,2.3226,2.32294,31900000.0
2005-06-24 13:52:00,2.32326,2.32347,2.32293,2.32339,53900000.0
2005-06-24 13:53:00,2.32327,2.3233,2.32245,2.32298,55400000.0
2005-06-24 13:54:00,2.32288,2.32334,2.32277,2.32334,27300000.0
2005-06-24 13:55:00,2.3233,2.32347,2.32303,2.32347,48800000.0
2005-06-24 13:56:00,2.32364,2.32401,2.32356,2.3238,27300000.0
2005-06-24 13:57:00,2.3241,2.3243,2.32393,2.32423,52500000.0
2005-06-24 13:58:00,2.32414,2.32432,2.32385,2.32432,48900000.0
2005-06-24 13:59:00,2.32387,2.32422,2.32357,2.32387,44900000.0
2005-06-24 14:00:00,2.32417,2.32417,2.32341,2.32394,47700001.0
2005-06-24 14:01:00,2.32366,2.32407,2.32349,2.32407,23000000.0
2005-06-24 14:02:00,2.32405,2.32417,2.32375,2.32398,28100000.0
2005-06-24 14:03:00,2.3239,2.32421,2.32356,2.32413,54300000.0
2005-06-24 14:04:00,2.32398,2.32419,2.32377,2.32388,76800000.0
2005-06-24 14:05:00,2.32375,2.32436,2.32375,2.32431,25700000.0
2005-06-24 14:06:00,2.32388,2.32466,2.32387,2.32449,32500000.0
2005-06-24 14:07:00,2.32387,2.32435,2.32382,2.32404,24300000.0
2005-06-24 14:08:00,2.3244,2.3244,2.32342,2.32351,68300001.0
2005-06-24 14:09:00,2.3236,2.32384,2.3234,2.32377,23500000.0
2005-06-24 14:10:00,2.3232,2.32387,2.3229,2.32363,50700000.0
2005-06-24 14:11:00,2.32368,2.32368,2.32315,2.32338,51700000.0
2005-06-24 14:12:00,2.32372,2.32382,2.32326,2.32328,47600000.0
2005-06-24 14:13:00,2.32362,2.3238,2.3233,2.32375,43200000.0
2005-06-24 14:14:00,2.32363,2.32385,2.32338,2.32382,34700000.0
2005-06-24 14:15:00,2.32364,2.32411,2.3236,2.32404,35800000.0
2005-06-24 14:16:00,2.32413,2.32443,2.32385,2.32433,24600000.0
2005-06-24 14:17:00,2.3242,2.32484,2.32412,2.32454,41800000.0
2005-06-24 14:18:00,2.32457,2.32475,2.32423,2.32475,15800000.0
2005-06-24 14:19:00,2.32468,2.32508,2.32458,2.32484,66600000.0
2005-06-24 14:20:00,2.32477,2.32523,2.32454,2.32485,55800000.0
2005-06-24 14:21:00,2.3247,2.32484,2.32405,2.32484,56100000.0
2005-06-24 14:22:00,2.32476,2.32504,2.32444,2.32476,32300000.0
2005-06-24 14:23:00,2.32428,2.32481,2.32405,2.32481,33000000.0
2005-06-24 14:24:00,2.32452,2.32464,2.32422,2.32428,37700000.0
2005-06-24 14:25:00,2.32463,2.32497,2.32439,2.32451,25300000.0
2005-06-24 14:26:00,2.32447,2.3248,2.32435,2.32461,31400000.0
2005-06-24 14:27:00,2.3244,2.32482,2.32432,2.32482,42300000.0
2005-06-24 14:28:00,2.32477,2.32498,2.32434,2.32434,55400000.0
2005-06-24 14:29:00,2.32443,2.32505,2.3243,2.32464,42000000.0
2005-06-24 14:30:00,2.32443,2.32542,2.32421,2.32435,33300000.0
2005-06-24 14:31:00,2.3245,2.32466,2.32341,2.32342,25800000.0
2005-06-24 14:32:00,2.32379,2.32395,2.32316,2.3239,41900000.0
2005-06-24 14:33:00,2.32423,2.32448,2.32367,2.32447,46700000.0
2005-06-24 14:34:00,2.32462,2.32468,2.32419,2.32462,31400000.0
2005-06-24 14:35:00,2.32445,2.32501,2.32424,2.32474,38200000.0
2005-06-24 14:36:00,2.32469,2.32504,2.32449,2.32504,38900000.0
2005-06-24 14:37:00,2.32489,2.32527,2.32462,2.32493,45500000.0
2005-06-24 14:38:00,2.32527,2.3254,2.32458,2.32479,38000000.0
2005-06-24 14:39:00,2.32492,2.32523,2.3246,2.32504,35200000.0
2005-06-24 14:40:00,2.32526,2.32597,2.32512,2.32542,41000000.0
2005-06-24 14:41:00,2.32521,2.3258,2.3252,2.3258,33000000.0
2005-06-24 14:42:00,2.32637,2.32655,2.32582,2.32655,28100000.0
2005-06-24 14:43:00,2.3265,2.32722,2.32641,2.32722,32200000.0
2005-06-24 14:44:00,2.32744,2.32773,2.32723,2.32764,72999998.0
2005-06-24 14:45:00,2.32789,2.32854,2.32788,2.32854,44900000.0
2005-06-24 14:46:00,2.32823,2.32853,2.32806,2.32816,18800000.0
2005-06-24 14:47:00,2.32746,2.32826,2.32742,2.32818,24200000.0
2005-06-24 14:48:00,2.3284,2.32868,2.32829,2.32836,68400000.0
2005-06-24 14:49:00,2.32854,2.32859,2.32807,2.32815,41500000.0
2005-06-24 14:50:00,2.32805,2.32819,2.32791,2.32819,20000000.0
2005-06-24 14:51:00,2.32819,2.32839,2.32791,2.32793,22900000.0
2005-06-24 14:52:00,2.32817,2.32825,2.32723,2.32723,34300000.0
2005-06-24 14:53:00,2.32706,2.32748,2.32705,2.32747,36800000.0
2005-06-24 14:54:00,2.32733,2.3274,2.32686,2.32686,69800000.0
2005-06-24 14:55:00,2.32699,2.32709,2.32657,2.32678,45700000.0
2005-06-24 14:56:00,2.3268,2.32686,2.32646,2.32683,31700000.0
2005-06-24 14:57:00,2.3265,2.32672,2.32577,2.32604,24000000.0
2005-06-24 14:58:00,2.3262,2.32627,2.32533,2.32581,38400000.0
2005-06-24 14:59:00,2.32569,2.32621,2.32563,2.32611,39900000.0
2005-06-24 15:00:00,2.3261,2.32631,2.32593,2.32598,43500000.0
2005-06-24 15:01:00,2.32589,2.32616,2.32585,2.32616,42700000.0
2005-06-24 15:02:00,2.32615,2.32637,2.32583,2.32613,56900000.0
2005-06-24 15:03:00,2.32635,2.32648,2.32595,2.32609,43500000.0
2005-06-24 15:04:00,2.32617,2.32642,2.32562,2.32597,70100000.0
2005-06-24 15:05:00,2.3262,2.32646,2.32603,2.32644,38900000.0
2005-06-24 15:06:00,2.32581,2.32621,2.32572,2.32597,36600000.0
2005-06-24 15:07:00,2.32602,2.32615,2.32526,2.32534,29900000.0
2005-06-24 15:08:00,2.32535,2.32535,2.32473,2.32484,24000000.0
2005-06-24 15:09:00,2.32471,2.32543,2.3247,2.32543,21700000.0
2005-06-24 15:10:00,2.32498,2.32551,2.3248,2.32542,31700000.0
2005-06-24 15:11:00,2.32489,2.32538,2.32468,2.32479,39100000.0
2005-06-24 15:12:00,2.32489,2.32521,2.32461,2.32461,26400000.0
2005-06-24 15:13:00,2.32465,2.32514,2.32444,2.32494,41900000.0
2005-06-24 15:14:00,2.3253,2.32546,2.32485,2.32539,26200000.0
2005-06-24 15:15:00,2.32553,2.32563,2.32472,2.32476,23200000.0
2005-06-24 15:16:00,2.32499,2.32518,2.32474,2.32474,24000000.0
2005-06-24 15:17:00,2.32505,2.32552,2.3249,2.32552,46100000.0
2005-06-24 15:18:00,2.32518,2.32552,2.32495,2.32543,64400000.0
2005-06-24 15:19:00,2.3252,2.32549,2.32495,2.32538,31800000.0
2005-06-24 15:20:00,2.32531,2.32556,2.32496,2.3251,24900000.0
2005-06-24 15:21:00,2.32532,2.32537,2.32495,2.32495,34200000.0
2005-06-24 15:22:00,2.3251,2.32569,2.32457,2.32482,26700000.0
2005-06-24 15:23:00,2.32496,2.32501,2.32466,2.32481,41400000.0
2005-06-24 15:24:00,2.32501,2.32537,2.32464,2.32472,40800000.0
2005-06-24 15:25:00,2.32474,2.32526,2.32456,2.32485,46900000.0
2005-06-24 15:26:00,2.32471,2.3252,2.32471,2.3249,37600000.0
2005-06-24 15:27:00,2.3244,2.32479,2.32436,2.32473,36000000.0
2005-06-24 15:28:00,2.32491,2.32518,2.3248,2.32494,36200000.0
2005-06-24 15:29:00,2.32505,2.32524,2.32475,2.32489,35000000.0
2005-06-24 15:30:00,2.32509,2.32522,2.32455,2.32478,25400000.0
2005-06-24 15:31:00,2.32485,2.32552,2.32462,2.32503,49900000.0
2005-06-24 15:32:00,2.32477,2.32557,2.32457,2.32537,29800000.0
2005-06-24 15:33:00,2.32493,2.32559,2.32484,2.32545,59400000.0
2005-06-24 15:34:00,2.3254,2.32544,2.32484,2.32484,25100000.0
2005-06-24 15:35:00,2.32469,2.32526,2.32462,2.32488,39600000.0
2005-06-24 15:36:00,2.32483,2.32531,2.32475,2.32509,51800000.0
2005-06-24 15:37:00,2.32493,2.32505,2.32462,2.32476,15800000.0
2005-06-24 15:38:00,2.3252,2.3254,2.3247,2.32485,50800000.0
2005-06-24 15:39:00,2.32517,2.32517,2.32432,2.32449,34600000.0
2005-06-24 15:40:00,2.32487,2.32497,2.32447,2.32476,31600000.0
2005-06-24 15:41:00,2.32456,2.32505,2.3245,2.32459,30300000.0
2005-06-24 15:42:00,2.32413,2.32492,2.32402,2.32481,22100000.0
2005-06-24 15:43:00,2.32444,2.32519,2.32443,2.32519,39100000.0
2005-06-24 15:44:00,2.32522,2.32525,2.32456,2.3247,47100000.0
2005-06-24 15:45:00,2.32489,2.32503,2.32425,2.32483,46100000.0
2005-06-24 15:46:00,2.32488,2.32522,2.32458,2.32471,27900000.0
2005-06-24 15:47:00,2.32466,2.32519,2.32466,2.32513,33700000.0
2005-06-24 15:48:00,2.32519,2.32526,2.32487,2.3252,37300000.0
2005-06-24 15:49:00,2.325,2.32543,2.32477,2.32497,42600000.0
2005-06-24 15:50:00,2.32522,2.32525,2.32456,2.32499,43900000.0
2005-06-24 15:51:00,2.32485,2.32494,2.32455,2.32475,30400000.0
2005-06-24 15:52:00,2.32461,2.32495,2.32449,2.32476,33700000.0
2005-06-24 15:53:00,2.32421,2.32496,2.3242,2.32461,19200000.0
2005-06-24 15:54:00,2.32427,2.3245,2.32397,2.32397,29200000.0
2005-06-24 15:55:00,2.324,2.32418,2.32376,2.32383,30600000.0
2005-06-24 15:56:00,2.32375,2.32459,2.32375,2.32459,25500000.0
2005-06-24 15:57:00,2.32441,2.32446,2.32401,2.32421,30400000.0
2005-06-24 15:58:00,2.32403,2.32445,2.32372,2.32422,50000000.0
2005-06-24 15:59:00,2.32399,2.32409,2.32362,2.32376,32600000.0
2005-06-24 16:00:00,2.3237,2.3241,2.32349,2.32369,45799999.0
2005-06-24 16:01:00,2.32347,2.32364,2.3231,2.32327,32600000.0
2005-06-24 16:02:00,2.32308,2.32345,2.32295,2.32309,21800000.0
2005-06-24 16:03:00,2.32351,2.32402,2.32347,2.32392,42500000.0
2005-06-24 16:04:00,2.32408,2.32434,2.32367,2.32428,33500000.0
2005-06-24 16:05:00,2.32398,2.32504,2.32398,2.32504,42600000.0
2005-06-24 16:06:00,2.32459,2.32505,2.32438,2.32505,45500000.0
2005-06-24 16:07:00,2.32534,2.32546,2.32476,2.32514,62000001.0
2005-06-24 16:08:00,2.3251,2.32518,2.32472,2.32491,25600000.0
2005-06-24 16:09:00,2.32468,2.32481,2.32424,2.32466,42500000.0
2005-06-24 16:10:00,2.32469,2.32482,2.32416,2.32426,31100000.0
2005-06-24 16:11:00,2.32395,2.3243,2.3236,2.32397,26100000.0
2005-06-24 16:12:00,2.32377,2.32407,2.3236,2.32399,59500000.0
2005-06-24 16:13:00,2.32395,2.3245,2.32391,2.32435,28700000.0
2005-06-24 16:14:00,2.32416,2.3246,2.32403,2.32419,56499999.0
2005-06-24 16:15:00,2.32402,2.32424,2.32316,2.32362,42200000.0
2005-06-24 16:16:00,2.32363,2.32407,2.32348,2.32383,44400001.0
2005-06-24 16:17:00,2.3235,2.32463,2.3235,2.32456,35500000.0
2005-06-24 16:18:00,2.32442,2.32471,2.32405,2.32441,26100000.0
2005-06-24 16:19:00,2.32479,2.32495,2.32449,2.32466,40000000.0
2005-06-24 16:20:00,2.32495,2.32495,2.32403,2.32454,35900000.0
2005-06-24 16:21:00,2.32459,2.3248,2.32414,2.32418,24000000.0
2005-06-24 16:22:00,2.3247,2.3247,2.32365,2.32392,42100000.0
2005-06-24 16:23:00,2.32358,2.32411,2.32358,2.32408,36000000.0
2005-06-24 16:24:00,2.32347,2.32391,2.32326,2.32359,41500000.0
2005-06-24 16:25:00,2.32383,2.32394,2.32338,2.3237,48800000.0
2005-06-24 16:26:00,2.32352,2.32423,2.32338,2.3241,28400000.0
2005-06-24 16:27:00,2.32378,2.32429,2.32366,2.32391,42800000.0
2005-06-24 16:28:00,2.32399,2.32402,2.32355,2.32396,34400000.0
2005-06-24 16:29:00,2.32391,2.3241,2.32355,2.32372,32000000.0
2005-06-24 16:30:00,2.32338,2.32386,2.32323,2.32329,42100000.0
2005-06-24 16:31:00,2.32295,2.32336,2.32277,2.32301,48500000.0
2005-06-24 16:32:00,2.32242,2.32259,2.32171,2.32174,36000000.0
2005-06-24 16:33:00,2.32118,2.32249,2.32118,2.32249,35500000.0
2005-06-24 16:34:00,2.32195,2.32229,2.32176,2.32203,51700000.0
2005-06-24 16:35:00,2.32183,2.32291,2.32182,2.32254,30000000.0
2005-06-24 16:36:00,2.32194,2.3221,2.32142,2.32196,44800000.0
2005-06-24 16:37:00,2.3213,2.32195,2.32101,2.32124,41000000.0
2005-06-24 16:38:00,2.3207,2.32148,2.32066,2.32102,37200000.0
2005-06-24 16:39:00,2.32077,2.32137,2.32077,2.32114,30400000.0
2005-06-24 16:40:00,2.32155,2.32155,2.32048,2.32061,33000000.0
2005-06-24 16:41:00,2.32075,2.32118,2.32064,2.32118,45200000.0
2005-06-24 16:42:00,2.32112,2.32124,2.3205,2.321,31800000.0
2005-06-24 16:43:00,2.32128,2.32183,2.32099,2.32173,35700000.0
2005-06-24 16:44:00,2.3213,2.32192,2.3212,2.32166,41900000.0
2005-06-24 16:45:00,2.3214,2.32192,2.32136,2.3217,33100000.0
2005-06-24 16:46:00,2.32143,2.32196,2.32122,2.32193,23400000.0
2005-06-24 16:47:00,2.32166,2.3221,2.32138,2.32184,50100000.0
2005-06-24 16:48:00,2.3222,2.3222,2.32149,2.32194,48099999.0
2005-06-24 16:49:00,2.32175,2.3221,2.32155,2.32198,38700000.0
2005-06-24 16:50:00,2.32201,2.32228,2.32181,2.32223,58400000.0
2005-06-24 16:51:00,2.32172,2.32201,2.32154,2.32161,27800000.0
2005-06-24 16:52:00,2.32138,2.32232,2.32132,2.32232,47900000.0
2005-06-24 16:53:00,2.32207,2.32228,2.32189,2.32211,30800000.0
2005-06-24 16:54:00,2.3218,2.32199,2.32122,2.32166,51100000.0
2005-06-24 16:55:00,2.32124,2.32142,2.32077,2.32103,33700000.0
2005-06-24 16:56:00,2.32123,2.32184,2.32123,2.32144,32400000.0
2005-06-24 16:57:00,2.32118,2.32184,2.32118,2.32153,40700000.0
2005-06-24 16:58:00,2.32109,2.32157,2.32103,2.3214,37400000.0
2005-06-24 16:59:00,2.3211,2.32178,2.3211,2.32166,47900000.0
2005-06-24 17:00:00,2.32182,2.32223,2.32167,2.322,41000000.0
2005-06-24 17:01:00,2.32221,2.32242,2.32183,2.32229,36600000.0
2005-06-24 17:02:00,2.32203,2.3226,2.32195,2.3226,40700000.0
2005-06-24 17:03:00,2.32277,2.32306,2.32234,2.32255,42000000.0
2005-06-24 17:04:00,2.32232,2.32293,2.3222,2.32288,17000000.0
2005-06-24 17:05:00,2.32283,2.32294,2.32204,2.32271,30900000.0
2005-06-24 17:06:00,2.32241,2.32261,2.32213,2.32228,35200000.0
2005-06-24 17:07:00,2.32238,2.32258,2.32211,2.32227,23900000.0
2005-06-24 17:08:00,2.32206,2.32259,2.32196,2.3224,27000000.0
2005-06-24 17:09:00,2.32249,2.32273,2.32232,2.32249,46900000.0
2005-06-24 17:10:00,2.32257,2.32268,2.32205,2.32225,19700000.0
2005-06-24 17:11:00,2.32215,2.32253,2.32193,2.32238,57500000.0
2005-06-24 17:12:00,2.32285,2.32316,2.32274,2.32316,48000000.0
2005-06-24 17:13:00,2.3232,2.3232,2.32262,2.32278,24000000.0
2005-06-24 17:14:00,2.32294,2.32314,2.32269,2.32269,40700000.0
2005-06-24 17:15:00,2.32234,2.32303,2.32234,2.32298,29600000.0
2005-06-24 17:16:00,2.32222,2.32256,2.32175,2.32197,32000000.0
2005-06-24 17:17:00,2.32178,2.32241,2.32169,2.3222,22400000.0
2005-06-24 17:18:00,2.3219,2.3223,2.32171,2.32219,46800000.0
2005-06-24 17:19:00,2.3219,2.32268,2.32166,2.32255,37900000.0
2005-06-24 17:20:00,2.32214,2.32266,2.32189,2.32249,30900000.0
2005-06-24 17:21:00,2.32207,2.32235,2.32166,2.32198,33100000.0
2005-06-24 17:22:00,2.3217,2.3221,2.3217,2.32194,33400000.0
2005-06-24 17:23:00,2.3217,2.32258,2.32167,2.32235,35200000.0
2005-06-24 17:24:00,2.32245,2.32285,2.32238,2.32261,33300000.0
2005-06-24 17:25:00,2.32277,2.32284,2.32207,2.32241,47800000.0
2005-06-24 17:26:00,2.32256,2.32306,2.3222,2.32273,37400000.0
2005-06-24 17:27:00,2.3229,2.32317,2.32256,2.32293,38900000.0
2005-06-24 17:28:00,2.32293,2.32361,2.32233,2.32361,47200000.0
2005-06-24 17:29:00,2.3237,2.32389,2.32349,2.32349,42400000.0
2005-06-24 17:30:00,2.32358,2.32424,2.32343,2.32378,79499999.0
2005-06-24 17:31:00,2.32383,2.32389,2.3235,2.32373,49500000.0
2005-06-24 17:32:00,2.32381,2.32395,2.32322,2.3236,26100000.0
2005-06-24 17:33:00,2.32328,2.3239,2.32318,2.3238,41500000.0
2005-06-24 17:34:00,2.32321,2.32351,2.32317,2.32325,29300000.0
2005-06-24 17:35:00,2.32338,2.32345,2.32307,2.32328,45100000.0
2005-06-24 17:36:00,2.32328,2.32351,2.32296,2.32304,27700000.0
2005-06-24 17:37:00,2.32296,2.32346,2.32281,2.32339,55500000.0
2005-06-24 17:38:00,2.32365,2.32365,2.32286,2.32355,29600000.0
2005-06-24 17:39:00,2.32362,2.32372,2.32283,2.32286,48800000.0
2005-06-24 17:40:00,2.32283,2.32361,2.32279,2.32327,42700000.0
2005-06-24 17:41:00,2.32311,2.32332,2.32282,2.32299,23400000.0
2005-06-24 17:42:00,2.32289,2.32316,2.32243,2.32298,48000000.0
2005-06-24 17:43:00,2.32288,2.32339,2.32273,2.32339,19100000.0
2005-06-24 17:44:00,2.32297,2.32309,2.32208,2.32251,68100000.0
2005-06-24 17:45:00,2.32255,2.32306,2.32245,2.32296,22600000.0
2005-06-24 17:46:00,2.32269,2.3231,2.32259,2.32282,38700000.0
2005-06-24 17:47:00,2.32259,2.32334,2.32259,2.32334,29600000.0
2005-06-24 17:48:00,2.32301,2.3237,2.32287,2.3237,32500000.0
2005-06-24 17:49:00,2.32321,2.32378,2.3232,2.32355,38400000.0
2005-06-24 17:50:00,2.32323,2.32355,2.323,2.32339,34100000.0
2005-06-24 17:51:00,2.32262,2.32346,2.32251,2.32341,30600000.0
2005-06-24 17:52:00,2.32284,2.32338,2.32266,2.32302,56800000.0
2005-06-24 17:53:00,2.32276,2.32366,2.32276,2.32329,23500000.0
2005-06-24 17:54:00,2.32336,2.32363,2.32322,2.32346,35400000.0
2005-06-24 17:55:00,2.32295,2.3235,2.3229,2.32334,41800000.0
2005-06-24 17:56:00,2.32322,2.32345,2.32293,2.32339,24800000.0
2005-06-24 17:57:00,2.32361,2.32361,2.32301,2.32308,37500000.0
2005-06-24 17:58:00,2.32318,2.32331,2.32292,2.32292,43300000.0
2005-06-24 17:59:00,2.32295,2.32315,2.32267,2.32286,38400000.0
2005-06-24 18:00:00,2.32302,2.32324,2.32236,2.32276,23600000.0
2005-06-24 18:01:00,2.32303,2.32348,2.32283,2.32287,318500000.0
2005-06-24 18:02:00,2.32307,2.3233,2.32258,2.32287,312399999.0
2005-06-24 18:03:00,2.32286,2.32321,2.32245,2.32301,475400000.0
2005-06-24 18:04:00,2.32312,2.32334,2.32274,2.32302,278500000.0
2005-06-24 18:05:00,2.32336,2.32391,2.32284,2.32336,225600000.0
2005-06-24 18:06:00,2.32349,2.32404,2.32315,2.32315,390999999.0
2005-06-24 18:07:00,2.32355,2.32444,2.32309,2.32419,407800001.0
2005-06-24 18:08:00,2.32399,2.32458,2.32326,2.32326,401700000.0
2005-06-24 18:09:00,2.32334,2.32429,2.32334,2.32415,295000000.0
2005-06-24 18:10:00,2.32423,2.32497,2.32304,2.3245,282100000.0
2005-06-24 18:11:00,2.3249,2.3251,2.32414,2.32424,261000000.0
2005-06-24 18:12:00,2.32469,2.32506,2.32399,2.32432,173100000.0
2005-06-24 18:13:00,2.32426,2.32511,2.32406,2.32464,163900000.0
2005-06-24 18:14:00,2.32461,2.32475,2.32405,2.32437,340600000.0
2005-06-24 18:15:00,2.32448,2.32529,2.32428,2.32471,362399999.0
2005-06-24 18:16:00,2.3249,2.32517,2.32464,2.32494,350700000.0
2005-06-24 18:17:00,2.3247,2.3253,2.32454,2.32498,231300001.0
2005-06-24 18:18:00,2.32499,2.32527,2.32468,2.3252,182100000.0
2005-06-24 18:19:00,2.32505,2.32527,2.3245,2.32484,241700000.0
2005-06-24 18:20:00,2.32486,2.32534,2.3245,2.32514,226500001.0
2005-06-24 18:21:00,2.32493,2.325,2.32436,2.3247,247000000.0
2005-06-24 18:22:00,2.32479,2.32501,2.32439,2.3247,239900000.0
2005-06-24 18:23:00,2.32468,2.3251,2.32439,2.32457,355700001.0
2005-06-24 18:24:00,2.32467,2.32488,2.32378,2.32472,384400000.0
2005-06-24 18:25:00,2.32463,2.32495,2.32397,2.32467,312400001.0
2005-06-24 18:26:00,2.32482,2.325,2.32375,2.3248,358800000.0
2005-06-24 18:27:00,2.32481,2.32532,2.32454,2.32522,319100000.0
2005-06-24 18:28:00,2.32544,2.32549,2.32465,2.32497,205500000.0
2005-06-24 18:29:00,2.32486,2.32508,2.32407,2.32458,238500000.0
2005-06-24 18:30:00,2.32444,2.32448,2.3237,2.32426,284900001.0
2005-06-24 18:31:00,2.32468,2.3247,2.32365,2.32423,165400000.0
2005-06-24 18:32:00,2.32418,2.32452,2.32343,2.32417,157900001.0
2005-06-24 18:33:00,2.32427,2.32463,2.32371,2.32463,270700000.0
2005-06-24 18:34:00,2.32412,2.32454,2.32368,2.32419,375800000.0
2005-06-24 18:35:00,2.32466,2.32466,2.32348,2.3243,183200001.0
2005-06-24 18:36:00,2.32429,2.32429,2.32345,2.32376,93700000.0
2005-06-24 18:37:00,2.32384,2.32404,2.32334,2.32363,65600000.0
2005-06-24 18:38:00,2.32423,2.32423,2.32351,2.3237,88900001.0
2005-06-24 18:39:00,2.3239,2.32417,2.32329,2.32388,163000000.0
2005-06-24 18:40:00,2.32375,2.32402,2.32333,2.32368,227200000.0
2005-06-24 18:41:00,2.32381,2.32438,2.32334,2.32399,174600000.0
2005-06-24 18:42:00,2.32425,2.32472,2.32372,2.32418,113200000.0
2005-06-24 18:43:00,2.32408,2.32448,2.32386,2.32428,43500000.0
2005-06-24 18:44:00,2.32405,2.32425,2.32342,2.32397,119400000.0
2005-06-24 18:45:00,2.32412,2.32437,2.3239,2.3241,72700000.0
2005-06-24 18:46:00,2.32416,2.32455,2.32396,2.32455,48000000.0
2005-06-24 18:47:00,2.32431,2.32447,2.32402,2.32447,42300000.0
2005-06-24 18:48:00,2.32408,2.32477,2.32398,2.32423,90000000.0
2005-06-24 18:49:00,2.32416,2.32439,2.32402,2.32438,20400000.0
2005-06-24 18:50:00,2.32443,2.32444,2.32352,2.32379,39800000.0
2005-06-24 18:51:00,2.32376,2.32431,2.32331,2.32356,160600000.0
2005-06-24 18:52:00,2.32384,2.32432,2.32348,2.32386,137600000.0
2005-06-24 18:53:00,2.32404,2.32456,2.32376,2.32419,128200000.0
2005-06-24 18:54:00,2.32426,2.32464,2.32384,2.32402,168300000.0
2005-06-24 18:55:00,2.3238,2.32436,2.32338,2.32397,149100000.0
2005-06-24 18:56:00,2.32407,2.32429,2.32357,2.32396,48000000.0
2005-06-24 18:57:00,2.32417,2.32443,2.32376,2.3239,59000000.0
2005-06-24 18:58:00,2.32388,2.32436,2.32359,2.32368,198800000.0
2005-06-24 18:59:00,2.32397,2.32442,2.32365,2.32416,220100000.0
2005-06-24 19:00:00,2.32372,2.32407,2.32321,2.32392,75200000.0
2005-06-24 19:01:00,2.32358,2.32397,2.32342,2.32368,43700000.0
2005-06-24 19:02:00,2.32364,2.32435,2.3235,2.32419,220700000.0
2005-06-24 19:03:00,2.32418,2.32442,2.32371,2.32394,97500000.0
2005-06-24 19:04:00,2.32365,2.32387,2.32327,2.32379,39500000.0
2005-06-24 19:05:00,2.32416,2.3243,2.32366,2.3239,38700000.0
2005-06-24 19:06:00,2.32427,2.32441,2.3233,2.32419,224200001.0
2005-06-24 19:07:00,2.32401,2.32477,2.32378,2.32435,154000000.0
2005-06-24 19:08:00,2.32436,2.3247,2.32381,2.3246,177200000.0
2005-06-24 19:09:00,2.32443,2.32467,2.32411,2.32465,131300000.0
2005-06-24 19:10:00,2.32438,2.32481,2.32392,2.32461,85700000.0
2005-06-24 19:11:00,2.32448,2.32469,2.32396,2.32418,49100000.0
2005-06-24 19:12:00,2.3243,2.32445,2.32388,2.32431,17400000.0
2005-06-24 19:13:00,2.32437,2.32475,2.32371,2.32414,136500000.0
2005-06-24 19:14:00,2.32385,2.32454,2.32374,2.32405,79500000.0
2005-06-24 19:15:00,2.3239,2.32465,2.32373,2.32433,107100000.0
2005-06-24 19:16:00,2.32469,2.32477,2.32397,2.32407,34000000.0
2005-06-24 19:17:00,2.32416,2.32478,2.32405,2.32474,83100000.0
2005-06-24 19:18:00,2.3244,2.32459,2.3237,2.3243,96400000.0
2005-06-24 19:19:00,2.32421,2.32451,2.32357,2.32385,90500000.0
2005-06-24 19:20:00,2.32424,2.32462,2.32348,2.32396,103600000.0
2005-06-24 19:21:00,2.32399,2.32432,2.32327,2.32432,115300000.0
2005-06-24 19:22:00,2.3244,2.32463,2.32361,2.32424,78899999.0
2005-06-24 19:23:00,2.32427,2.32428,2.32366,2.3238,144300000.0
2005-06-24 19:24:00,2.32451,2.32451,2.32355,2.32395,77200000.0
2005-06-24 19:25:00,2.32384,2.3246,2.32384,2.32418,71400000.0
2005-06-24 19:26:00,2.32405,2.32435,2.3238,2.32412,133600000.0
2005-06-24 19:27:00,2.32389,2.3246,2.32356,2.32404,164099999.0
2005-06-24 19:28:00,2.32398,2.32451,2.32392,2.32439,65800000.0
2005-06-24 19:29:00,2.32434,2.325,2.32426,2.32459,89900000.0
2005-06-24 19:30:00,2.32437,2.32533,2.32437,2.32507,173600000.0
2005-06-24 19:31:00,2.32473,2.32509,2.32401,2.3245,86100000.0
2005-06-24 19:32:00,2.32503,2.32525,2.32386,2.32453,185000000.0
2005-06-24 19:33:00,2.32454,2.32487,2.32447,2.32472,64100000.0
2005-06-24 19:34:00,2.3245,2.32507,2.32416,2.32491,147800000.0
2005-06-24 19:35:00,2.32436,2.32538,2.32424,2.32478,83600000.0
2005-06-24 19:36:00,2.32455,2.32501,2.32443,2.32467,123100000.0
2005-06-24 19:37:00,2.3246,2.325,2.32421,2.325,32800000.0
2005-06-24 19:38:00,2.32452,2.32504,2.32451,2.32458,24200000.0
2005-06-24 19:39:00,2.32476,2.32513,2.32424,2.3248,45200000.0
2005-06-24 19:40:00,2.32492,2.32496,2.32445,2.32447,76700000.0
2005-06-24 19:41:00,2.32459,2.32487,2.32415,2.32415,94000000.0
2005-06-24 19:42:00,2.32479,2.32497,2.32409,2.32422,91400000.0
2005-06-24 19:43:00,2.32456,2.32483,2.32399,2.32457,44000000.0
2005-06-24 19:44:00,2.32463,2.32475,2.32387,2.32433,85400000.0
2005-06-24 19:45:00,2.3244,2.32454,2.32373,2.32423,46200000.0
2005-06-24 19:46:00,2.32422,2.32453,2.32372,2.32378,107799999.0
2005-06-24 19:47:00,2.32367,2.32425,2.32342,2.32425,52900000.0
2005-06-24 19:48:00,2.32369,2.32433,2.32344,2.32385,81600000.0
2005-06-24 19:49:00,2.32434,2.3244,2.32356,2.3241,109900000.0
2005-06-24 19:50:00,2.3239,2.32418,2.32327,2.32382,58900000.0
2005-06-24 19:51:00,2.32359,2.32441,2.32337,2.32387,126100000.0
2005-06-24 19:52:00,2.32392,2.32443,2.32344,2.32409,67700000.0
2005-06-24 19:53:00,2.32445,2.32445,2.32349,2.32349,39600001.0
2005-06-24 19:54:00,2.32415,2.32416,2.32323,2.32403,77400000.0
2005-06-24 19:55:00,2.32419,2.32427,2.32362,2.32374,33800000.0
2005-06-24 19:56:00,2.32379,2.32423,2.3231,2.32348,97099999.0
2005-06-24 19:57:00,2.32369,2.32443,2.32369,2.32411,125900000.0
2005-06-24 19:58:00,2.32403,2.3244,2.32336,2.32387,121400000.0
2005-06-24 19:59:00,2.32406,2.32452,2.32354,2.324,144700000.0
2005-06-24 20:00:00,2.32381,2.32452,2.32381,2.32394,61700000.0
2005-06-24 20:01:00,2.32407,2.32467,2.3237,2.3245,82200000.0
2005-06-24 20:02:00,2.32451,2.32462,2.32338,2.32421,35000000.0
2005-06-24 20:03:00,2.32448,2.32454,2.32406,2.32448,36200000.0
2005-06-24 20:04:00,2.32384,2.32438,2.32375,2.32436,66200000.0
2005-06-24 20:05:00,2.32402,2.32442,2.3236,2.3236,37400000.0
2005-06-24 20:06:00,2.32427,2.32435,2.32366,2.32415,40700000.0
2005-06-24 20:07:00,2.32443,2.3245,2.32373,2.32413,53400000.0
2005-06-24 20:08:00,2.32424,2.32494,2.32395,2.32455,74800000.0
2005-06-24 20:09:00,2.32421,2.32476,2.32407,2.32472,32200000.0
2005-06-24 20:10:00,2.32419,2.32434,2.3239,2.3239,37800000.0
2005-06-24 20:11:00,2.32424,2.32486,2.32383,2.32439,59300000.0
2005-06-24 20:12:00,2.32425,2.32476,2.32401,2.32421,135400000.0
2005-06-24 20:13:00,2.32452,2.32477,2.32406,2.32414,137200000.0
2005-06-24 20:14:00,2.32437,2.32465,2.32383,2.32383,88200000.0
2005-06-24 20:15:00,2.32435,2.3248,2.3238,2.32382,201100000.0
2005-06-24 20:16:00,2.32416,2.32443,2.32375,2.32431,114900000.0
2005-06-24 20:17:00,2.32415,2.32433,2.32394,2.32412,37100000.0
2005-06-24 20:18:00,2.32384,2.32419,2.3234,2.32376,87900000.0
2005-06-24 20:19:00,2.32374,2.32413,2.32342,2.32371,156000000.0
2005-06-24 20:20:00,2.3238,2.32418,2.32359,2.32393,221700002.0
2005-06-24 20:21:00,2.32369,2.32399,2.3231,2.32375,57000000.0
2005-06-24 20:22:00,2.32369,2.32422,2.32322,2.32381,74200000.0
2005-06-24 20:23:00,2.32359,2.32413,2.32327,2.32365,202500000.0
2005-06-24 20:24:00,2.32377,2.32377,2.32304,2.32361,59400000.0
2005-06-24 20:25:00,2.32344,2.32403,2.32274,2.32345,172700000.0
2005-06-24 20:26:00,2.32365,2.32411,2.32335,2.32368,182300000.0
2005-06-24 20:27:00,2.32369,2.32392,2.32297,2.32392,100300000.0
2005-06-24 20:28:00,2.3238,2.32396,2.32284,2.32284,240000000.0
2005-06-24 20:29:00,2.32294,2.32397,2.32294,2.32368,126600000.0
2005-06-24 20:30:00,2.32367,2.32395,2.32343,2.32357,392300000.0
2005-06-24 20:31:00,2.3234,2.32409,2.32327,2.3238,224200000.0
2005-06-24 20:32:00,2.32372,2.32379,2.32315,2.32351,359200000.0
2005-06-24 20:33:00,2.32341,2.32381,2.32311,2.32335,102300000.0
2005-06-24 20:34:00,2.32318,2.3237,2.32294,2.32303,66500000.0
2005-06-24 20:35:00,2.32332,2.32351,2.32266,2.32323,58200000.0
2005-06-24 20:36:00,2.32339,2.32359,2.32247,2.32359,77000000.0
2005-06-24 20:37:00,2.32361,2.32394,2.32319,2.3237,105000000.0
2005-06-24 20:38:00,2.32354,2.32398,2.32338,2.32369,161100000.0
2005-06-24 20:39:00,2.32332,2.32387,2.32307,2.32339,133300000.0
2005-06-24 20:40:00,2.32352,2.32367,2.32278,2.32315,183800000.0
2005-06-24 20:41:00,2.32333,2.32383,2.3232,2.32383,115400000.0
2005-06-24 20:42:00,2.32323,2.32397,2.32304,2.32354,89000000.0
2005-06-24 20:43:00,2.32337,2.32386,2.32299,2.32337,103700000.0
2005-06-24 20:44:00,2.32329,2.32394,2.32282,2.32343,182800000.0
2005-06-24 20:45:00,2.32334,2.32366,2.32311,2.32334,53500000.0
2005-06-24 20:46:00,2.32367,2.32369,2.32309,2.32327,29700000.0
2005-06-24 20:47:00,2.32349,2.32369,2.32295,2.3234,164299999.0
2005-06-24 20:48:00,2.32346,2.32394,2.32309,2.32347,188100000.0
2005-06-24 20:49:00,2.32349,2.32367,2.32248,2.32346,160000001.0
2005-06-24 20:50:00,2.32291,2.32347,2.32203,2.32316,158400000.0
2005-06-24 20:51:00,2.323,2.32341,2.32263,2.3228,87500000.0
2005-06-24 20:52:00,2.32272,2.32348,2.32264,2.32285,129800000.0
2005-06-24 20:53:00,2.32286,2.32317,2.32268,2.32273,210799999.0
2005-06-24 20:54:00,2.3233,2.3233,2.32264,2.32287,185800000.0
2005-06-24 20:55:00,2.32316,2.32326,2.32269,2.32288,30300000.0
2005-06-24 20:56:00,2.32308,2.32331,2.32228,2.32237,200500000.0
2005-06-24 20:57:00,2.32242,2.32329,2.32242,2.32258,343499998.0
2005-06-24 20:58:00,2.32305,2.32312,2.32252,2.32299,199300000.0
2005-06-24 20:59:00,2.32297,2.32318,2.32214,2.3231,308600001.0
2005-06-24 21:00:00,2.32262,2.32288,2.32191,2.32253,247699999.0
2005-06-24 21:01:00,2.32215,2.32295,2.32181,2.32255,335599999.0
2005-06-24 21:02:00,2.32245,2.32286,2.32217,2.32269,103800000.0
2005-06-24 21:03:00,2.32277,2.32334,2.32248,2.32286,110700000.0
2005-06-24 21:04:00,2.32235,2.32299,2.32224,2.32267,57300000.0
2005-06-24 21:05:00,2.32259,2.3229,2.32217,2.32253,80500000.0
2005-06-24 21:06:00,2.32266,2.32294,2.32228,2.32236,61400000.0
2005-06-24 21:07:00,2.32285,2.32292,2.32219,2.32267,29300000.0
2005-06-24 21:08:00,2.32282,2.32285,2.32163,2.32221,36400000.0
2005-06-24 21:09:00,2.32225,2.32253,2.32192,2.32217,39700000.0
2005-06-24 21:10:00,2.32243,2.32247,2.32159,2.32239,93000000.0
2005-06-24 21:11:00,2.32238,2.32249,2.32137,2.32137,109900000.0
2005-06-24 21:12:00,2.32214,2.32222,2.32139,2.32173,51700000.0
2005-06-24 21:13:00,2.32212,2.32223,2.32128,2.32199,157100000.0
2005-06-24 21:14:00,2.32215,2.32228,2.32133,2.32177,129400000.0
2005-06-24 21:15:00,2.32168,2.32265,2.32148,2.32237,163200000.0
2005-06-24 21:16:00,2.3221,2.3225,2.32154,2.32169,109700000.0
2005-06-24 21:17:00,2.32201,2.32269,2.32166,2.3222,144000000.0
2005-06-24 21:18:00,2.32228,2.32262,2.32181,2.32239,109900000.0
2005-06-24 21:19:00,2.32238,2.32282,2.32193,2.3227,112000000.0
2005-06-24 21:20:00,2.32234,2.32333,2.32221,2.32278,247200001.0
2005-06-24 21:21:00,2.32285,2.32341,2.32237,2.32277,284100000.0
2005-06-24 21:22:00,2.32276,2.32353,2.32258,2.32343,140400000.0
2005-06-24 21:23:00,2.323,2.32328,2.32107,2.3217,115700000.0
2005-06-24 21:24:00,2.32111,2.32328,2.32111,2.32324,90500000.0
2005-06-24 21:25:00,2.32318,2.32342,2.32252,2.32285,53500000.0
2005-06-24 21:26:00,2.32307,2.32325,2.32262,2.32299,53900000.0
2005-06-24 21:27:00,2.32343,2.32372,2.32286,2.32327,71500000.0
2005-06-24 21:28:00,2.32336,2.32367,2.32256,2.32335,90500000.0
2005-06-24 21:29:00,2.3235,2.32368,2.32285,2.32341,46000000.0
2005-06-24 21:30:00,2.32312,2.32337,2.32273,2.32284,20300000.0
2005-06-24 21:31:00,2.32266,2.32352,2.32266,2.32352,55500000.0
2005-06-24 21:32:00,2.323,2.3238,2.323,2.32352,134700000.0
2005-06-24 21:33:00,2.32341,2.32385,2.3229,2.32305,62000000.0
2005-06-24 21:34:00,2.32377,2.32409,2.32314,2.32328,114000000.0
2005-06-24 21:35:00,2.32323,2.32365,2.32303,2.32304,30300000.0
2005-06-24 21:36:00,2.32342,2.32359,2.32313,2.32348,42000000.0
2005-06-24 21:37:00,2.32351,2.32376,2.32285,2.32285,65900000.0
2005-06-24 21:38:00,2.32311,2.32344,2.32263,2.3231,85100000.0
2005-06-24 21:39:00,2.3228,2.32336,2.32271,2.32299,36400000.0
2005-06-24 21:40:00,2.32335,2.32344,2.32273,2.32304,19200000.0
2005-06-24 21:41:00,2.32273,2.32317,2.32254,2.32289,26100000.0
2005-06-24 21:42:00,2.3229,2.32356,2.32278,2.32318,141500000.0
2005-06-24 21:43:00,2.3232,2.32391,2.32307,2.32319,98200000.0
2005-06-24 21:44:00,2.32343,2.32376,2.32286,2.32296,94300000.0
2005-06-24 21:45:00,2.32295,2.32373,2.32289,2.3237,90700000.0
2005-06-24 21:46:00,2.32353,2.32367,2.32281,2.32334,79400000.0
2005-06-24 21:47:00,2.32359,2.32384,2.3226,2.32348,129200000.0
2005-06-24 21:48:00,2.32342,2.32357,2.32298,2.32336,52600000.0
2005-06-24 21:49:00,2.32308,2.32333,2.32243,2.32302,76100000.0
2005-06-24 21:50:00,2.32311,2.3233,2.32289,2.32289,35700000.0
2005-06-24 21:51:00,2.32308,2.32353,2.32291,2.32305,46500000.0
2005-06-24 21:52:00,2.3233,2.32346,2.32267,2.32301,108700000.0
2005-06-24 21:53:00,2.32291,2.32324,2.32242,2.32294,54500000.0
2005-06-24 21:54:00,2.32302,2.32315,2.32228,2.32268,26700000.0
2005-06-24 21:55:00,2.32271,2.32295,2.32215,2.32243,78300000.0
2005-06-24 21:56:00,2.3229,2.32293,2.32221,2.32237,62400000.0
2005-06-24 21:57:00,2.32232,2.32298,2.32229,2.32292,53200000.0
2005-06-24 21:58:00,2.3231,2.32317,2.32237,2.32296,36100000.0
2005-06-24 21:59:00,2.32292,2.3232,2.32249,2.3228,197400001.0
2005-06-24 22:00:00,2.32285,2.32339,2.32264,2.32303,63100000.0
2005-06-24 22:01:00,2.32295,2.32331,2.32249,2.32331,48600000.0
2005-06-24 22:02:00,2.32298,2.32373,2.32273,2.3233,120500000.0
2005-06-24 22:03:00,2.32303,2.32349,2.32277,2.32349,27300000.0
2005-06-24 22:04:00,2.32311,2.32341,2.32251,2.32329,93200000.0
2005-06-24 22:05:00,2.32336,2.32338,2.32284,2.32295,78999999.0
2005-06-24 22:06:00,2.32339,2.32348,2.32303,2.32332,21200000.0
2005-06-24 22:07:00,2.3229,2.32318,2.3226,2.32311,24300000.0
2005-06-24 22:08:00,2.32291,2.3235,2.32283,2.3235,37400000.0
2005-06-24 22:09:00,2.3233,2.32354,2.3229,2.32354,48500000.0
2005-06-24 22:10:00,2.323,2.32351,2.3228,2.32342,32800000.0
2005-06-24 22:11:00,2.32357,2.32375,2.32313,2.32359,30000000.0
2005-06-24 22:12:00,2.32351,2.32377,2.32304,2.32377,70700001.0
2005-06-24 22:13:00,2.32333,2.32369,2.32314,2.32344,35600000.0
2005-06-24 22:14:00,2.32323,2.32357,2.32297,2.32308,22400000.0
2005-06-24 22:15:00,2.32298,2.32401,2.32289,2.32314,109300000.0
2005-06-24 22:16:00,2.32339,2.32401,2.32333,2.32337,142100000.0
2005-06-24 22:17:00,2.32332,2.32369,2.32308,2.32369,42300000.0
2005-06-24 22:18:00,2.32325,2.3236,2.32305,2.3236,24400000.0
2005-06-24 22:19:00,2.32344,2.32387,2.32325,2.32387,35800000.0
2005-06-24 22:20:00,2.3236,2.32365,2.32327,2.32327,23800000.0
2005-06-24 22:21:00,2.32342,2.3237,2.32324,2.32327,50100000.0
2005-06-24 22:22:00,2.32329,2.32406,2.32324,2.32383,91600000.0
2005-06-24 22:23:00,2.32367,2.32395,2.32314,2.32394,86600000.0
2005-06-24 22:24:00,2.32398,2.32416,2.32383,2.324,31700000.0
2005-06-24 22:25:00,2.32427,2.32433,2.32366,2.32416,79200000.0
2005-06-24 22:26:00,2.32381,2.3241,2.32335,2.32343,37800000.0
2005-06-24 22:27:00,2.32346,2.32403,2.32344,2.3239,23100000.0
2005-06-24 22:28:00,2.3238,2.32418,2.3236,2.32398,36199999.0
2005-06-24 22:29:00,2.32387,2.32438,2.32359,2.32438,127500000.0
2005-06-24 22:30:00,2.32432,2.32432,2.32364,2.32398,107600000.0
2005-06-24 22:31:00,2.32417,2.32437,2.32359,2.32437,27000000.0
2005-06-24 22:32:00,2.3239,2.32406,2.32346,2.32391,36700000.0
2005-06-24 22:33:00,2.32385,2.32394,2.32347,2.32376,53200000.0
2005-06-24 22:34:00,2.32336,2.32439,2.32336,2.32403,77000001.0
2005-06-24 22:35:00,2.32406,2.32442,2.32378,2.32378,35800000.0
2005-06-24 22:36:00,2.32387,2.32401,2.32344,2.32394,32400000.0
2005-06-24 22:37:00,2.32375,2.32393,2.32332,2.32392,34600000.0
2005-06-24 22:38:00,2.32406,2.3243,2.32385,2.3241,50300000.0
2005-06-24 22:39:00,2.32407,2.32432,2.32382,2.32423,44300000.0
2005-06-24 22:40:00,2.3241,2.32447,2.32402,2.32447,32400000.0
2005-06-24 22:41:00,2.32395,2.32448,2.32395,2.3241,41500000.0
2005-06-24 22:42:00,2.32435,2.32455,2.32393,2.3244,48700000.0
2005-06-24 22:43:00,2.32447,2.32449,2.3236,2.32389,143400000.0
2005-06-24 22:44:00,2.32393,2.32427,2.32375,2.32407,52200000.0
2005-06-24 22:45:00,2.32416,2.32452,2.32382,2.32429,56100000.0
2005-06-24 22:46:00,2.32428,2.32443,2.32361,2.32412,97500000.0
2005-06-24 22:47:00,2.32419,2.32448,2.32409,2.32434,34100000.0
2005-06-24 22:48:00,2.32404,2.32424,2.32377,2.32402,54900000.0
2005-06-24 22:49:00,2.32418,2.32435,2.3238,2.32432,55900000.0
2005-06-24 22:50:00,2.3243,2.32441,2.32389,2.32416,20100000.0
2005-06-24 22:51:00,2.32366,2.32399,2.32342,2.32359,110800000.0
2005-06-24 22:52:00,2.32355,2.32407,2.32336,2.32383,46000000.0
2005-06-24 22:53:00,2.32369,2.32402,2.32362,2.32374,38000000.0
2005-06-24 22:54:00,2.3237,2.324,2.32348,2.32385,34700000.0
2005-06-24 22:55:00,2.32393,2.324,2.32317,2.32347,61300000.0
2005-06-24 22:56:00,2.32354,2.32409,2.3232,2.32409,37500000.0
2005-06-24 22:57:00,2.32376,2.32449,2.32334,2.32449,43900000.0
2005-06-24 22:58:00,2.32409,2.32484,2.32403,2.32466,56900000.0
2005-06-24 22:59:00,2.32425,2.32468,2.32399,2.32468,34800000.0
2005-06-26 23:00:00,2.3237,2.3237,2.32282,2.32297,39100000.0
2005-06-26 23:01:00,2.32328,2.32338,2.32307,2.3232,42100000.0
2005-06-26 23:02:00,2.32322,2.32337,2.32318,2.32325,78900000.0
2005-06-26 23:03:00,2.32325,2.32346,2.32311,2.32333,32700000.0
2005-06-26 23:04:00,2.32327,2.32333,2.32311,2.32314,52000000.0
2005-06-26 23:05:00,2.32318,2.32322,2.32285,2.32285,44399999.0
2005-06-26 23:06:00,2.32291,2.32322,2.3225,2.32271,43300000.0
2005-06-26 23:07:00,2.32263,2.32307,2.32261,2.32307,30900000.0
2005-06-26 23:08:00,2.32325,2.32325,2.32266,2.32284,35300000.0
2005-06-26 23:09:00,2.32295,2.32303,2.32277,2.32277,30300000.0
2005-06-26 23:10:00,2.32285,2.32293,2.32267,2.32268,53700000.0
2005-06-26 23:11:00,2.32272,2.32309,2.32263,2.32288,60400000.0
2005-06-26 23:12:00,2.32312,2.32313,2.32276,2.32304,33100000.0
2005-06-26 23:13:00,2.323,2.32304,2.32271,2.32304,84700000.0
2005-06-26 23:14:00,2.32317,2.32327,2.32263,2.32313,113400001.0
2005-06-26 23:15:00,2.32304,2.32304,2.3221,2.3225,55100000.0
2005-06-26 23:16:00,2.32257,2.32292,2.32241,2.32241,41500000.0
2005-06-26 23:17:00,2.32242,2.32242,2.32215,2.32228,30800000.0
2005-06-26 23:18:00,2.32228,2.32234,2.3222,2.32231,32800000.0
2005-06-26 23:19:00,2.32234,2.32248,2.3219,2.32194,40100000.0
2005-06-26 23:20:00,2.3221,2.32228,2.32156,2.32203,83400000.0
2005-06-26 23:21:00,2.32229,2.32234,2.3216,2.32225,32000000.0
2005-06-26 23:22:00,2.32225,2.32319,2.32143,2.32268,83700000.0
2005-06-26 23:23:00,2.32237,2.32312,2.32166,2.32166,44900000.0
2005-06-26 23:24:00,2.3216,2.32245,2.3216,2.32245,38800000.0
2005-06-26 23:25:00,2.32249,2.32311,2.3218,2.32233,97500001.0
2005-06-26 23:26:00,2.32248,2.32271,2.32188,2.32188,22400000.0
2005-06-26 23:27:00,2.32212,2.32276,2.32173,2.32276,67500000.0
2005-06-26 23:28:00,2.3227,2.3227,2.322,2.32232,58100000.0
2005-06-26 23:29:00,2.32234,2.32251,2.32217,2.32223,48300000.0
2005-06-26 23:30:00,2.32311,2.32311,2.3222,2.32231,61000000.0
2005-06-26 23:31:00,2.32224,2.32307,2.32224,2.32277,42500000.0
2005-06-26 23:32:00,2.32237,2.32304,2.32211,2.32304,33500000.0
2005-06-26 23:33:00,2.32281,2.32313,2.32255,2.32282,59000000.0
2005-06-26 23:34:00,2.32271,2.32337,2.32236,2.32318,81700000.0
2005-06-26 23:35:00,2.32314,2.32327,2.32246,2.3225,78900000.0
2005-06-26 23:36:00,2.32268,2.32336,2.32268,2.32315,33700000.0
2005-06-26 23:37:00,2.32312,2.32312,2.32265,2.32265,36100000.0
2005-06-26 23:38:00,2.32228,2.32282,2.32227,2.32242,45000000.0
2005-06-26 23:39:00,2.32206,2.32294,2.32175,2.32208,61600000.0
2005-06-26 23:40:00,2.32201,2.32284,2.32194,2.32277,50400000.0
2005-06-26 23:41:00,2.32285,2.32292,2.3222,2.32229,59100000.0
2005-06-26 23:42:00,2.32259,2.32274,2.32222,2.32261,52400001.0
2005-06-26 23:43:00,2.32269,2.3227,2.32192,2.32258,20300000.0
2005-06-26 23:44:00,2.32251,2.32313,2.32225,2.32313,28200000.0
2005-06-26 23:45:00,2.32337,2.32337,2.3221,2.3221,39100000.0
2005-06-26 23:46:00,2.32239,2.32322,2.32214,2.32305,49500000.0
2005-06-26 23:47:00,2.32279,2.32313,2.32236,2.32236,52100000.0
2005-06-26 23:48:00,2.32215,2.32303,2.32215,2.32252,64800000.0
2005-06-26 23:49:00,2.32264,2.32282,2.32233,2.32281,27100000.0
2005-06-26 23:50:00,2.32267,2.32326,2.32236,2.32242,50100000.0
2005-06-26 23:51:00,2.32251,2.32308,2.32236,2.3229,72900000.0
2005-06-26 23:52:00,2.3226,2.3231,2.3223,2.32286,51800000.0
2005-06-26 23:53:00,2.32277,2.32306,2.32232,2.32295,43500000.0
2005-06-26 23:54:00,2.32306,2.32306,2.32207,2.32243,42200000.0
2005-06-26 23:55:00,2.3223,2.32306,2.32226,2.32258,64900000.0
2005-06-26 23:56:00,2.32254,2.32302,2.322,2.32207,57200000.0
2005-06-26 23:57:00,2.32201,2.32288,2.32194,2.32225,38800000.0
2005-06-26 23:58:00,2.32193,2.32209,2.32158,2.32209,27100000.0
2005-06-26 23:59:00,2.32216,2.32216,2.32087,2.32112,54300000.0
2005-06-27 00:00:00,2.32188,2.32207,2.32148,2.3215,81100000.0
2005-06-27 00:01:00,2.3213,2.32171,2.32109,2.32159,32400000.0
2005-06-27 00:02:00,2.32172,2.32175,2.32081,2.32175,76000000.0
2005-06-27 00:03:00,2.32106,2.3215,2.32077,2.32098,76200000.0
2005-06-27 00:04:00,2.32161,2.3217,2.32093,2.3215,71900000.0
2005-06-27 00:05:00,2.32139,2.32172,2.3209,2.32101,100300000.0
2005-06-27 00:06:00,2.32156,2.3217,2.32101,2.32116,38500000.0
2005-06-27 00:07:00,2.32101,2.32169,2.32095,2.32158,33600000.0
2005-06-27 00:08:00,2.32162,2.32176,2.32111,2.3217,55800000.0
2005-06-27 00:09:00,2.32197,2.32202,2.32082,2.32087,46600000.0
2005-06-27 00:10:00,2.32177,2.32201,2.32141,2.32192,35000000.0
2005-06-27 00:11:00,2.32197,2.32216,2.32098,2.32102,26900000.0
2005-06-27 00:12:00,2.321,2.32207,2.32091,2.32175,46600000.0
2005-06-27 00:13:00,2.32146,2.32211,2.32115,2.32158,32700000.0
2005-06-27 00:14:00,2.32162,2.32165,2.32086,2.32091,60100000.0
2005-06-27 00:15:00,2.32123,2.32155,2.32097,2.32155,21600000.0
2005-06-27 00:16:00,2.3215,2.32196,2.32081,2.32118,69800000.0
2005-06-27 00:17:00,2.32108,2.32151,2.32066,2.32132,69700000.0
2005-06-27 00:18:00,2.32096,2.32143,2.32081,2.32104,61900000.0
2005-06-27 00:19:00,2.32097,2.32164,2.32083,2.32088,54500000.0
2005-06-27 00:20:00,2.32119,2.32154,2.32092,2.32112,43800000.0
2005-06-27 00:21:00,2.3207,2.32082,2.32067,2.3208,37100000.0
2005-06-27 00:22:00,2.32073,2.32137,2.32016,2.32016,29600000.0
2005-06-27 00:23:00,2.32015,2.32087,2.32015,2.32047,61100000.0
2005-06-27 00:24:00,2.32061,2.32081,2.32007,2.32071,78800000.0
2005-06-27 00:25:00,2.32087,2.32091,2.32039,2.32091,44200000.0
2005-06-27 00:26:00,2.32041,2.32106,2.3202,2.32092,54700000.0
2005-06-27 00:27:00,2.32063,2.321,2.31966,2.31978,58400000.0
2005-06-27 00:28:00,2.32059,2.32092,2.32011,2.32019,42000000.0
2005-06-27 00:29:00,2.32044,2.32068,2.32,2.32,40100000.0
2005-06-27 00:30:00,2.32046,2.32066,2.32002,2.32002,45500000.0
2005-06-27 00:31:00,2.31998,2.32083,2.31998,2.32083,89100000.0
2005-06-27 00:32:00,2.31996,2.32066,2.31988,2.32006,53300000.0
2005-06-27 00:33:00,2.31976,2.32054,2.31929,2.32045,53600000.0
2005-06-27 00:34:00,2.32031,2.32082,2.31996,2.31999,65700000.0
2005-06-27 00:35:00,2.32005,2.32085,2.31991,2.32085,41800000.0
2005-06-27 00:36:00,2.32005,2.32057,2.31991,2.32044,27000000.0
2005-06-27 00:37:00,2.32066,2.32073,2.31955,2.31959,52600000.0
2005-06-27 00:38:00,2.32032,2.32083,2.32027,2.32028,92200000.0
2005-06-27 00:39:00,2.32023,2.32079,2.31975,2.32047,49500000.0
2005-06-27 00:40:00,2.32046,2.32092,2.32023,2.32032,28300000.0
2005-06-27 00:41:00,2.3205,2.32094,2.32037,2.32042,63800000.0
2005-06-27 00:42:00,2.32045,2.32073,2.32014,2.32063,35400000.0
2005-06-27 00:43:00,2.32058,2.3208,2.32013,2.32017,51100000.0
2005-06-27 00:44:00,2.32041,2.32068,2.3199,2.3199,114900001.0
2005-06-27 00:45:00,2.32004,2.32021,2.31967,2.3197,44800000.0
2005-06-27 00:46:00,2.31959,2.3198,2.3191,2.31946,29000000.0
2005-06-27 00:47:00,2.31938,2.31967,2.31923,2.31923,39700000.0
2005-06-27 00:48:00,2.3196,2.31973,2.31884,2.31922,62200000.0
2005-06-27 00:49:00,2.31923,2.31931,2.31866,2.31875,76900000.0
2005-06-27 00:50:00,2.3185,2.31909,2.31835,2.31898,51300000.0
2005-06-27 00:51:00,2.31902,2.31902,2.31801,2.31862,45000000.0
2005-06-27 00:52:00,2.31832,2.31867,2.31781,2.3181,34000000.0
2005-06-27 00:53:00,2.31799,2.31861,2.31783,2.31798,82500000.0
2005-06-27 00:54:00,2.31802,2.31878,2.31775,2.31814,30200000.0
2005-06-27 00:55:00,2.31826,2.31873,2.31793,2.31847,69600000.0
2005-06-27 00:56:00,2.31881,2.319,2.31841,2.31849,34100000.0
2005-06-27 00:57:00,2.31913,2.31951,2.31827,2.31867,53600000.0
2005-06-27 00:58:00,2.31925,2.31956,2.31831,2.31903,68500000.0
2005-06-27 00:59:00,2.31894,2.31985,2.31879,2.31985,67000000.0
2005-06-27 01:00:00,2.31937,2.32044,2.31892,2.31985,86800001.0
2005-06-27 01:01:00,2.31957,2.32009,2.3193,2.32009,60600000.0
2005-06-27 01:02:00,2.31947,2.31978,2.31919,2.31956,69500000.0
2005-06-27 01:03:00,2.31949,2.31967,2.31901,2.31926,48700000.0
2005-06-27 01:04:00,2.31917,2.31951,2.31899,2.31936,39100000.0
2005-06-27 01:05:00,2.3197,2.31986,2.3189,2.31914,33500000.0
2005-06-27 01:06:00,2.3194,2.31972,2.31871,2.31972,109200002.0
2005-06-27 01:07:00,2.3191,2.31953,2.31881,2.31893,53100000.0
2005-06-27 01:08:00,2.31858,2.31952,2.31795,2.31933,67200000.0
2005-06-27 01:09:00,2.31902,2.31921,2.31826,2.31847,80700000.0
2005-06-27 01:10:00,2.31835,2.3189,2.3176,2.31799,104400000.0
2005-06-27 01:11:00,2.31863,2.31928,2.31785,2.31818,62300000.0
2005-06-27 01:12:00,2.31859,2.31909,2.31785,2.31847,47000000.0
2005-06-27 01:13:00,2.31818,2.31928,2.31815,2.31869,58400000.0
2005-06-27 01:14:00,2.31791,2.31885,2.31787,2.31805,38200000.0
2005-06-27 01:15:00,2.31891,2.31908,2.3181,2.31849,52400000.0
2005-06-27 01:16:00,2.31818,2.319,2.31803,2.31834,36400000.0
2005-06-27 01:17:00,2.31801,2.31873,2.31789,2.31846,36800000.0
2005-06-27 01:18:00,2.31877,2.31877,2.31795,2.31869,43200000.0
2005-06-27 01:19:00,2.31822,2.31863,2.31798,2.31836,44000000.0
2005-06-27 01:20:00,2.31823,2.31879,2.31803,2.31848,79700001.0
2005-06-27 01:21:00,2.31824,2.31891,2.31802,2.31823,47400000.0
2005-06-27 01:22:00,2.31842,2.31893,2.31803,2.31874,53100000.0
2005-06-27 01:23:00,2.31857,2.31895,2.31776,2.3183,39600000.0
2005-06-27 01:24:00,2.31815,2.31873,2.31799,2.31799,62900000.0
2005-06-27 01:25:00,2.31855,2.31911,2.3183,2.31902,17900000.0
2005-06-27 01:26:00,2.31906,2.31931,2.31849,2.31919,46400000.0
2005-06-27 01:27:00,2.31892,2.31905,2.31829,2.31893,49300000.0
2005-06-27 01:28:00,2.31864,2.3189,2.318,2.31843,71800000.0
2005-06-27 01:29:00,2.31829,2.31862,2.3179,2.31815,64800000.0
2005-06-27 01:30:00,2.3181,2.31842,2.31787,2.31821,55099999.0
2005-06-27 01:31:00,2.31758,2.3184,2.3175,2.3183,43400000.0
2005-06-27 01:32:00,2.3182,2.31842,2.31801,2.31821,42700000.0
2005-06-27 01:33:00,2.31823,2.31878,2.31779,2.31834,65000001.0
2005-06-27 01:34:00,2.31775,2.3183,2.31746,2.31767,80800000.0
2005-06-27 01:35:00,2.3177,2.3181,2.31692,2.31739,61100000.0
2005-06-27 01:36:00,2.31695,2.31791,2.31649,2.3178,26000000.0
2005-06-27 01:37:00,2.3177,2.3177,2.31615,2.31622,59100000.0
2005-06-27 01:38:00,2.31625,2.31641,2.31563,2.31638,63400001.0
2005-06-27 01:39:00,2.31644,2.31719,2.31593,2.31719,63300000.0
2005-06-27 01:40:00,2.31667,2.3179,2.31643,2.31738,42100000.0
2005-06-27 01:41:00,2.31727,2.31762,2.31671,2.31709,56000000.0
2005-06-27 01:42:00,2.31679,2.31733,2.31614,2.31666,44700000.0
2005-06-27 01:43:00,2.31653,2.31692,2.31612,2.31643,89700000.0
2005-06-27 01:44:00,2.31679,2.31686,2.31576,2.31576,36800000.0
2005-06-27 01:45:00,2.31616,2.31626,2.31528,2.31528,64000000.0
2005-06-27 01:46:00,2.31565,2.31614,2.31536,2.31551,56200000.0
2005-06-27 01:47:00,2.3153,2.31616,2.31506,2.31598,39900000.0
2005-06-27 01:48:00,2.31579,2.31649,2.31565,2.31634,80600000.0
2005-06-27 01:49:00,2.31632,2.31632,2.31548,2.31598,42700000.0
2005-06-27 01:50:00,2.31608,2.3163,2.31523,2.31601,57800000.0
2005-06-27 01:51:00,2.31625,2.31625,2.31509,2.31567,46200000.0
2005-06-27 01:52:00,2.31599,2.31607,2.31543,2.31585,70000000.0
2005-06-27 01:53:00,2.31624,2.31624,2.3155,2.31582,24000000.0
2005-06-27 01:54:00,2.31607,2.31623,2.31536,2.31611,57500001.0
2005-06-27 01:55:00,2.31572,2.31598,2.31545,2.3157,42600000.0
2005-06-27 01:56:00,2.31562,2.316,2.31461,2.31461,56800000.0
2005-06-27 01:57:00,2.31485,2.31611,2.31485,2.31512,44100000.0
2005-06-27 01:58:00,2.31481,2.31603,2.31472,2.31584,83700000.0
2005-06-27 01:59:00,2.31618,2.3167,2.31533,2.31533,49800000.0
2005-06-27 02:00:00,2.31595,2.31618,2.31566,2.31585,59500000.0
2005-06-27 02:01:00,2.3153,2.31588,2.31515,2.31556,39600000.0
2005-06-27 02:02:00,2.31565,2.31574,2.31521,2.31562,49700000.0
2005-06-27 02:03:00,2.31548,2.31584,2.31535,2.31584,25300000.0
2005-06-27 02:04:00,2.31575,2.31595,2.31529,2.31531,25200000.0
2005-06-27 02:05:00,2.31546,2.31576,2.31527,2.31549,55300001.0
2005-06-27 02:06:00,2.31542,2.31552,2.3149,2.31523,26000000.0
2005-06-27 02:07:00,2.31557,2.31584,2.31476,2.31476,40300000.0
2005-06-27 02:08:00,2.31523,2.3161,2.3152,2.31541,56800000.0
2005-06-27 02:09:00,2.31552,2.31563,2.31464,2.31464,38700000.0
2005-06-27 02:10:00,2.31528,2.31608,2.31508,2.31569,40300000.0
2005-06-27 02:11:00,2.31544,2.31579,2.31502,2.31573,31500000.0
2005-06-27 02:12:00,2.31497,2.31577,2.31472,2.31542,45100000.0
2005-06-27 02:13:00,2.31538,2.31566,2.31487,2.31515,30000000.0
2005-06-27 02:14:00,2.31482,2.31551,2.31476,2.31538,49200000.0
2005-06-27 02:15:00,2.31558,2.31583,2.31519,2.31583,48000000.0
2005-06-27 02:16:00,2.31572,2.31605,2.31524,2.31604,59700000.0
2005-06-27 02:17:00,2.31528,2.31623,2.31522,2.31581,46200000.0
2005-06-27 02:18:00,2.31588,2.31668,2.31577,2.31652,56500000.0
2005-06-27 02:19:00,2.31584,2.31642,2.31546,2.31617,41100000.0
2005-06-27 02:20:00,2.31672,2.3168,2.31568,2.31657,42200000.0
2005-06-27 02:21:00,2.31639,2.31662,2.31502,2.3165,42900000.0
2005-06-27 02:22:00,2.31715,2.31722,2.31609,2.31622,40400000.0
2005-06-27 02:23:00,2.31643,2.31666,2.31589,2.31625,28000000.0
2005-06-27 02:24:00,2.31653,2.31694,2.31624,2.31642,38700000.0
2005-06-27 02:25:00,2.3166,2.31716,2.31635,2.31716,30900000.0
2005-06-27 02:26:00,2.317,2.31714,2.31661,2.31703,49400000.0
2005-06-27 02:27:00,2.31699,2.31699,2.31651,2.31683,29000000.0
2005-06-27 02:28:00,2.3169,2.3171,2.31636,2.31646,28900000.0
2005-06-27 02:29:00,2.31606,2.31707,2.31606,2.31677,48900000.0
2005-06-27 02:30:00,2.31646,2.31737,2.31646,2.31717,64800001.0
2005-06-27 02:31:00,2.31689,2.3173,2.31671,2.3173,53100000.0
2005-06-27 02:32:00,2.31669,2.31684,2.31626,2.31626,36600000.0
2005-06-27 02:33:00,2.31661,2.31673,2.31599,2.31601,31400000.0
2005-06-27 02:34:00,2.3158,2.31655,2.3158,2.31648,23600000.0
2005-06-27 02:35:00,2.31637,2.31665,2.31597,2.31641,28100000.0
2005-06-27 02:36:00,2.31666,2.31683,2.31647,2.31663,39100000.0
2005-06-27 02:37:00,2.31709,2.31713,2.31609,2.31609,40000000.0
2005-06-27 02:38:00,2.31568,2.31661,2.31568,2.31623,31400000.0
2005-06-27 02:39:00,2.3163,2.31657,2.31585,2.31597,30900000.0
2005-06-27 02:40:00,2.31589,2.31655,2.31575,2.3165,26900000.0
2005-06-27 02:41:00,2.3167,2.31674,2.31573,2.31595,44600000.0
2005-06-27 02:42:00,2.31632,2.31643,2.31545,2.31577,61700000.0
2005-06-27 02:43:00,2.31635,2.31644,2.31565,2.31583,35300000.0
2005-06-27 02:44:00,2.31625,2.31648,2.31569,2.31602,48500000.0
2005-06-27 02:45:00,2.3158,2.31607,2.31509,2.31555,20300000.0
2005-06-27 02:46:00,2.3158,2.31616,2.31542,2.31542,45800000.0
2005-06-27 02:47:00,2.31602,2.31615,2.31568,2.31572,41900000.0
2005-06-27 02:48:00,2.31601,2.31603,2.31571,2.31583,33000000.0
2005-06-27 02:49:00,2.316,2.31652,2.3158,2.31622,25900000.0
2005-06-27 02:50:00,2.31597,2.31633,2.31566,2.31633,36100000.0
2005-06-27 02:51:00,2.31616,2.31657,2.31573,2.3165,29200000.0
2005-06-27 02:52:00,2.31567,2.31613,2.31567,2.31573,24600000.0
2005-06-27 02:53:00,2.3161,2.31639,2.31603,2.31639,38200000.0
2005-06-27 02:54:00,2.31656,2.31681,2.3161,2.31613,29800000.0
2005-06-27 02:55:00,2.31662,2.31673,2.31607,2.31635,19400000.0
2005-06-27 02:56:00,2.31593,2.31656,2.31593,2.31654,36800000.0
2005-06-27 02:57:00,2.31628,2.3168,2.31603,2.31655,51600000.0
2005-06-27 02:58:00,2.31632,2.31655,2.31612,2.31629,27300000.0
2005-06-27 02:59:00,2.31613,2.31633,2.31547,2.31547,41200000.0
2005-06-27 03:00:00,2.3162,2.31639,2.31571,2.31582,28600000.0
2005-06-27 03:01:00,2.31606,2.31637,2.31553,2.3161,42100000.0
2005-06-27 03:02:00,2.3162,2.3164,2.31583,2.31612,28700000.0
2005-06-27 03:03:00,2.31648,2.31671,2.31613,2.31631,22000000.0
2005-06-27 03:04:00,2.31651,2.31667,2.31593,2.31619,18600000.0
2005-06-27 03:05:00,2.31588,2.31672,2.31588,2.31648,24300000.0
2005-06-27 03:06:00,2.31618,2.31666,2.316,2.31642,23200000.0
2005-06-27 03:07:00,2.31659,2.31666,2.31566,2.31566,37200000.0
2005-06-27 03:08:00,2.31643,2.31662,2.31606,2.31633,34500000.0
2005-06-27 03:09:00,2.31631,2.31677,2.31625,2.31663,36000000.0
2005-06-27 03:10:00,2.31642,2.3168,2.31619,2.31619,41000000.0
2005-06-27 03:11:00,2.31647,2.31655,2.31605,2.31645,33500000.0
2005-06-27 03:12:00,2.31635,2.31672,2.31612,2.31672,39800000.0
2005-06-27 03:13:00,2.31653,2.31683,2.31598,2.31598,52800000.0
2005-06-27 03:14:00,2.31573,2.31624,2.3155,2.31601,27100000.0
2005-06-27 03:15:00,2.31561,2.31645,2.31554,2.31627,50100000.0
2005-06-27 03:16:00,2.31618,2.31675,2.31587,2.31658,28300000.0
2005-06-27 03:17:00,2.3162,2.31658,2.31589,2.31594,25100000.0
2005-06-27 03:18:00,2.31553,2.31653,2.31533,2.31653,32700000.0
2005-06-27 03:19:00,2.31611,2.31647,2.31577,2.31577,40200000.0
2005-06-27 03:20:00,2.31609,2.31609,2.31512,2.31516,40000000.0
2005-06-27 03:21:00,2.31538,2.3159,2.31526,2.31583,36300000.0
2005-06-27 03:22:00,2.31584,2.31647,2.31582,2.31647,34600000.0
2005-06-27 03:23:00,2.3158,2.31615,2.31564,2.31583,51900000.0
2005-06-27 03:24:00,2.31552,2.31641,2.31515,2.31633,57000000.0
2005-06-27 03:25:00,2.31646,2.3166,2.31596,2.31616,29000000.0
2005-06-27 03:26:00,2.31588,2.31646,2.31576,2.31638,41100000.0
2005-06-27 03:27:00,2.31609,2.3167,2.31609,2.31664,21200000.0
2005-06-27 03:28:00,2.31615,2.31694,2.316,2.31688,41200000.0
2005-06-27 03:29:00,2.31705,2.3172,2.31662,2.31676,72199999.0
2005-06-27 03:30:00,2.3167,2.31719,2.3164,2.31701,27200000.0
2005-06-27 03:31:00,2.31696,2.31711,2.31618,2.31679,27600000.0
2005-06-27 03:32:00,2.31603,2.31711,2.31603,2.31694,30000000.0
2005-06-27 03:33:00,2.31655,2.31699,2.31635,2.31644,27100000.0
2005-06-27 03:34:00,2.31666,2.31713,2.31641,2.31691,45200000.0
2005-06-27 03:35:00,2.31719,2.31744,2.3168,2.31691,27200000.0
2005-06-27 03:36:00,2.31708,2.3174,2.3168,2.3168,31300000.0
2005-06-27 03:37:00,2.31705,2.3172,2.31615,2.31644,61800000.0
2005-06-27 03:38:00,2.31603,2.31651,2.316,2.31633,38200000.0
2005-06-27 03:39:00,2.3159,2.31656,2.31574,2.31623,43900000.0
2005-06-27 03:40:00,2.31627,2.31667,2.31623,2.31666,28900000.0
2005-06-27 03:41:00,2.31672,2.31672,2.31598,2.3162,32500000.0
2005-06-27 03:42:00,2.31657,2.31664,2.31607,2.3164,41700000.0
2005-06-27 03:43:00,2.31653,2.3167,2.31611,2.31638,52900000.0
2005-06-27 03:44:00,2.31665,2.31665,2.31558,2.316,41700000.0
2005-06-27 03:45:00,2.3158,2.31614,2.31578,2.31614,18000000.0
2005-06-27 03:46:00,2.31623,2.31644,2.31604,2.31621,21500000.0
2005-06-27 03:47:00,2.31605,2.31684,2.31605,2.3168,22400000.0
2005-06-27 03:48:00,2.31645,2.31681,2.31635,2.31661,20700000.0
2005-06-27 03:49:00,2.31674,2.317,2.31655,2.317,17400000.0
2005-06-27 03:50:00,2.31675,2.31713,2.31652,2.31652,48700000.0
2005-06-27 03:51:00,2.317,2.3173,2.31665,2.3173,48600000.0
2005-06-27 03:52:00,2.31718,2.31724,2.31674,2.31686,23200000.0
2005-06-27 03:53:00,2.31684,2.31719,2.3167,2.3168,29200000.0
2005-06-27 03:54:00,2.31735,2.31735,2.31666,2.31732,53500000.0
2005-06-27 03:55:00,2.31757,2.31757,2.31672,2.31699,29900000.0
2005-06-27 03:56:00,2.31703,2.31718,2.31672,2.31676,56100000.0
2005-06-27 03:57:00,2.3171,2.31732,2.31674,2.31708,30400000.0
2005-06-27 03:58:00,2.31732,2.31763,2.31727,2.31755,33600000.0
2005-06-27 03:59:00,2.31799,2.31799,2.31702,2.31753,52800000.0
2005-06-27 04:00:00,2.31718,2.31766,2.31706,2.3172,55199999.0
2005-06-27 04:01:00,2.31727,2.31777,2.31727,2.31745,34200000.0
2005-06-27 04:02:00,2.3172,2.31756,2.317,2.31731,26200000.0
2005-06-27 04:03:00,2.31764,2.31764,2.3169,2.3169,15900000.0
2005-06-27 04:04:00,2.31777,2.31777,2.31711,2.31751,35000000.0
2005-06-27 04:05:00,2.31734,2.31752,2.31711,2.31752,55400000.0
2005-06-27 04:06:00,2.31778,2.31778,2.31729,2.31729,81100000.0
2005-06-27 04:07:00,2.31704,2.31771,2.31684,2.31771,25900000.0
2005-06-27 04:08:00,2.31737,2.31777,2.31717,2.31717,41000000.0
2005-06-27 04:09:00,2.31712,2.31796,2.31711,2.31771,38900000.0
2005-06-27 04:10:00,2.31725,2.31775,2.31725,2.31758,24600000.0
2005-06-27 04:11:00,2.31675,2.31745,2.31655,2.31724,42300000.0
2005-06-27 04:12:00,2.3175,2.31783,2.31693,2.31722,34300000.0
2005-06-27 04:13:00,2.31727,2.31786,2.31711,2.31786,49600000.0
2005-06-27 04:14:00,2.31787,2.31791,2.3175,2.31762,47600000.0
2005-06-27 04:15:00,2.31718,2.31799,2.317,2.31796,47900000.0
2005-06-27 04:16:00,2.31767,2.31799,2.31748,2.31776,25500000.0
2005-06-27 04:17:00,2.31774,2.31811,2.31736,2.31782,52200000.0
2005-06-27 04:18:00,2.31748,2.31851,2.31748,2.31802,65000000.0
2005-06-27 04:19:00,2.31797,2.3182,2.31761,2.31809,20000000.0
2005-06-27 04:20:00,2.31777,2.31826,2.31745,2.31802,36400000.0
2005-06-27 04:21:00,2.31783,2.31808,2.31752,2.31805,37500000.0
2005-06-27 04:22:00,2.31834,2.31848,2.31788,2.31814,45300000.0
2005-06-27 04:23:00,2.31797,2.31837,2.3177,2.31796,28200000.0
2005-06-27 04:24:00,2.31812,2.31837,2.31792,2.31815,48600000.0
2005-06-27 04:25:00,2.31829,2.31853,2.31771,2.31771,38500000.0
2005-06-27 04:26:00,2.31782,2.31842,2.3178,2.31784,45000000.0
2005-06-27 04:27:00,2.31847,2.31858,2.31768,2.31807,48200001.0
2005-06-27 04:28:00,2.31842,2.31865,2.31797,2.31823,39199999.0
2005-06-27 04:29:00,2.31812,2.31865,2.31788,2.3185,43700000.0
2005-06-27 04:30:00,2.31866,2.3189,2.31852,2.31859,45400000.0
2005-06-27 04:31:00,2.31803,2.31902,2.31803,2.31897,41800000.0
2005-06-27 04:32:00,2.31853,2.31864,2.3183,2.31837,41200000.0
2005-06-27 04:33:00,2.31805,2.31869,2.31789,2.31845,38699999.0
2005-06-27 04:34:00,2.31839,2.31839,2.31798,2.31801,51100001.0
2005-06-27 04:35:00,2.3178,2.31868,2.3178,2.31829,50600000.0
2005-06-27 04:36:00,2.31813,2.31856,2.31791,2.3181,45500000.0
2005-06-27 04:37:00,2.31822,2.31844,2.31793,2.31824,35900000.0
2005-06-27 04:38:00,2.31823,2.31841,2.3176,2.31833,28800000.0
2005-06-27 04:39:00,2.31824,2.31843,2.31802,2.31811,32100000.0
2005-06-27 04:40:00,2.31756,2.31836,2.31756,2.31813,28800000.0
2005-06-27 04:41:00,2.31795,2.31856,2.31795,2.31839,32800000.0
2005-06-27 04:42:00,2.31855,2.31878,2.31798,2.31824,35100000.0
2005-06-27 04:43:00,2.3185,2.31859,2.31799,2.31799,27000000.0
2005-06-27 04:44:00,2.31825,2.31835,2.31783,2.31793,34500000.0
2005-06-27 04:45:00,2.31818,2.31851,2.31779,2.31846,51300000.0
2005-06-27 04:46:00,2.31833,2.31855,2.31797,2.3185,30400000.0
2005-06-27 04:47:00,2.31844,2.31844,2.31786,2.31786,28400000.0
2005-06-27 04:48:00,2.31825,2.31842,2.31771,2.31771,36800000.0
2005-06-27 04:49:00,2.31822,2.31866,2.31786,2.3185,23500000.0
2005-06-27 04:50:00,2.31823,2.31851,2.31767,2.31783,50200000.0
2005-06-27 04:51:00,2.31847,2.3186,2.31807,2.31811,44200000.0
2005-06-27 04:52:00,2.31838,2.31876,2.31805,2.31871,34900000.0
2005-06-27 04:53:00,2.31866,2.31919,2.31846,2.31891,48400000.0
2005-06-27 04:54:00,2.31836,2.31907,2.31831,2.31878,33100000.0
2005-06-27 04:55:00,2.31883,2.31901,2.31827,2.3186,38700000.0
2005-06-27 04:56:00,2.31851,2.3191,2.31825,2.31905,30600000.0
2005-06-27 04:57:00,2.31906,2.31906,2.31831,2.31851,44700000.0
2005-06-27 04:58:00,2.31898,2.31912,2.31816,2.31853,25000000.0
2005-06-27 04:59:00,2.31835,2.31886,2.31809,2.31886,25300000.0
2005-06-27 05:00:00,2.31848,2.31874,2.31806,2.31826,52500000.0
2005-06-27 05:01:00,2.31808,2.31867,2.31785,2.31819,41700000.0
2005-06-27 05:02:00,2.31852,2.31856,2.31786,2.31809,36000000.0
2005-06-27 05:03:00,2.31833,2.31849,2.31773,2.31834,40400000.0
2005-06-27 05:04:00,2.31805,2.31881,2.31791,2.31871,65500000.0
2005-06-27 05:05:00,2.31857,2.31857,2.31781,2.31781,18300000.0
2005-06-27 05:06:00,2.31796,2.31835,2.31777,2.31778,71399999.0
2005-06-27 05:07:00,2.31795,2.3187,2.31791,2.3187,47100000.0
2005-06-27 05:08:00,2.31795,2.31841,2.31793,2.31821,58900000.0
2005-06-27 05:09:00,2.31807,2.31848,2.31789,2.31846,22100000.0
2005-06-27 05:10:00,2.31785,2.3186,2.31782,2.31822,48800000.0
2005-06-27 05:11:00,2.318,2.31864,2.31797,2.31862,21500000.0
2005-06-27 05:12:00,2.31836,2.31867,2.318,2.31853,39300000.0
2005-06-27 05:13:00,2.3183,2.31842,2.31809,2.3182,38400000.0
2005-06-27 05:14:00,2.31833,2.31841,2.31792,2.31801,43600000.0
2005-06-27 05:15:00,2.3181,2.31833,2.31793,2.31825,36300000.0
2005-06-27 05:16:00,2.31786,2.31826,2.31766,2.31766,25000000.0
2005-06-27 05:17:00,2.31778,2.31834,2.31767,2.31834,51700000.0
2005-06-27 05:18:00,2.31788,2.31846,2.31787,2.31846,54000000.0
2005-06-27 05:19:00,2.31834,2.31847,2.31795,2.31796,45100000.0
2005-06-27 05:20:00,2.31785,2.31831,2.31776,2.31822,36000000.0
2005-06-27 05:21:00,2.31803,2.31858,2.31803,2.31849,45400000.0
2005-06-27 05:22:00,2.31855,2.31866,2.31766,2.31766,22800000.0
2005-06-27 05:23:00,2.31793,2.3183,2.31777,2.31784,30600000.0
2005-06-27 05:24:00,2.31847,2.31848,2.31784,2.31844,28400000.0
2005-06-27 05:25:00,2.31877,2.31884,2.31793,2.31806,25500000.0
2005-06-27 05:26:00,2.31833,2.31851,2.31771,2.31775,28300000.0
2005-06-27 05:27:00,2.31765,2.31841,2.31759,2.31787,48300000.0
2005-06-27 05:28:00,2.31805,2.31825,2.31764,2.31774,33400000.0
2005-06-27 05:29:00,2.31812,2.31834,2.31763,2.31796,37800000.0
2005-06-27 05:30:00,2.3183,2.31837,2.31793,2.31793,33400000.0
2005-06-27 05:31:00,2.31772,2.31812,2.31756,2.31768,39000000.0
2005-06-27 05:32:00,2.31771,2.31812,2.31756,2.31756,28300000.0
2005-06-27 05:33:00,2.31777,2.31815,2.31777,2.31792,17200000.0
2005-06-27 05:34:00,2.31796,2.31829,2.31773,2.31829,63800000.0
2005-06-27 05:35:00,2.31788,2.31823,2.31781,2.31799,43700000.0
2005-06-27 05:36:00,2.31753,2.31842,2.31753,2.31808,38700000.0
2005-06-27 05:37:00,2.31794,2.31827,2.31774,2.3179,34200000.0
2005-06-27 05:38:00,2.31828,2.3185,2.31774,2.31801,54200000.0
2005-06-27 05:39:00,2.31808,2.31852,2.31785,2.31852,72500000.0
2005-06-27 05:40:00,2.31847,2.31862,2.31784,2.31794,22500000.0
2005-06-27 05:41:00,2.31798,2.31837,2.31785,2.31837,39300000.0
2005-06-27 05:42:00,2.31784,2.31829,2.31774,2.31827,37300000.0
2005-06-27 05:43:00,2.31839,2.31843,2.31784,2.31843,31000000.0
2005-06-27 05:44:00,2.31822,2.31822,2.3179,2.3179,29100000.0
2005-06-27 05:45:00,2.31763,2.31824,2.31752,2.31777,50500000.0
2005-06-27 05:46:00,2.31814,2.31828,2.3179,2.318,29100000.0
2005-06-27 05:47:00,2.31795,2.31855,2.31793,2.31816,60300000.0
2005-06-27 05:48:00,2.31815,2.31842,2.31787,2.31812,44300000.0
2005-06-27 05:49:00,2.31842,2.31842,2.31775,2.3181,39600000.0
2005-06-27 05:50:00,2.31826,2.31841,2.318,2.31839,34700000.0
2005-06-27 05:51:00,2.31841,2.31841,2.31763,2.31804,36700000.0
2005-06-27 05:52:00,2.31862,2.31862,2.31779,2.31821,51100000.0
2005-06-27 05:53:00,2.31805,2.3186,2.31779,2.3186,45100000.0
2005-06-27 05:54:00,2.31845,2.31845,2.31768,2.31809,24400000.0
2005-06-27 05:55:00,2.31773,2.31851,2.31764,2.31844,71200000.0
2005-06-27 05:56:00,2.31867,2.31882,2.31781,2.31846,40600000.0
2005-06-27 05:57:00,2.31857,2.3186,2.31799,2.31836,26000000.0
2005-06-27 05:58:00,2.31804,2.31856,2.31783,2.31783,37800000.0
2005-06-27 05:59:00,2.31756,2.31823,2.31749,2.31801,31200000.0
2005-06-27 06:00:00,2.31819,2.31819,2.31767,2.3179,37700000.0
2005-06-27 06:01:00,2.31854,2.31872,2.31805,2.31833,19600000.0
2005-06-27 06:02:00,2.31825,2.31829,2.31767,2.31782,43700000.0
2005-06-27 06:03:00,2.31809,2.31826,2.31784,2.31826,57700000.0
2005-06-27 06:04:00,2.31832,2.31832,2.31786,2.31807,50600000.0
2005-06-27 06:05:00,2.31847,2.31847,2.31783,2.31814,44300000.0
2005-06-27 06:06:00,2.31869,2.31872,2.31809,2.31809,45900000.0
2005-06-27 06:07:00,2.31821,2.31855,2.31821,2.31851,25600000.0
2005-06-27 06:08:00,2.3186,2.31874,2.31817,2.31833,33400000.0
2005-06-27 06:09:00,2.31831,2.31878,2.31808,2.31857,31500000.0
2005-06-27 06:10:00,2.31858,2.31882,2.31847,2.31882,37400000.0
2005-06-27 06:11:00,2.31894,2.31897,2.31824,2.31853,42800000.0
2005-06-27 06:12:00,2.31874,2.31889,2.31811,2.31821,38100000.0
2005-06-27 06:13:00,2.31868,2.31891,2.31837,2.31882,39800000.0
2005-06-27 06:14:00,2.31835,2.31876,2.31805,2.31813,77800001.0
2005-06-27 06:15:00,2.31819,2.31885,2.31819,2.31863,47100000.0
2005-06-27 06:16:00,2.31872,2.31874,2.31803,2.31874,41500000.0
2005-06-27 06:17:00,2.31847,2.31867,2.31816,2.31817,33300000.0
2005-06-27 06:18:00,2.31844,2.31865,2.31798,2.31863,45800000.0
2005-06-27 06:19:00,2.31828,2.31864,2.3181,2.3182,34000000.0
2005-06-27 06:20:00,2.31784,2.3186,2.31784,2.31852,43100000.0
2005-06-27 06:21:00,2.31813,2.31868,2.31811,2.31868,28600000.0
2005-06-27 06:22:00,2.3186,2.3186,2.31771,2.31841,41000001.0
2005-06-27 06:23:00,2.31855,2.31855,2.3174,2.31809,42700000.0
2005-06-27 06:24:00,2.3178,2.31845,2.31767,2.31828,28200000.0
2005-06-27 06:25:00,2.31802,2.31882,2.31785,2.31865,33900000.0
2005-06-27 06:26:00,2.3185,2.3185,2.3178,2.318,16900000.0
2005-06-27 06:27:00,2.31788,2.31826,2.31763,2.31826,25700000.0
2005-06-27 06:28:00,2.31822,2.31846,2.31812,2.31846,31900000.0
2005-06-27 06:29:00,2.3178,2.31909,2.31778,2.31883,35500000.0
2005-06-27 06:30:00,2.31846,2.31884,2.31804,2.31804,46600000.0
2005-06-27 06:31:00,2.31818,2.3186,2.31818,2.31833,50900000.0
2005-06-27 06:32:00,2.31867,2.31897,2.31827,2.31879,35300000.0
2005-06-27 06:33:00,2.31896,2.31907,2.31809,2.31813,40500000.0
2005-06-27 06:34:00,2.31838,2.31919,2.31825,2.31892,47600000.0
2005-06-27 06:35:00,2.31848,2.31966,2.31819,2.3193,53800000.0
2005-06-27 06:36:00,2.31929,2.3195,2.31848,2.31848,34400000.0
2005-06-27 06:37:00,2.31833,2.3192,2.31825,2.31908,50400000.0
2005-06-27 06:38:00,2.3188,2.31942,2.31852,2.31926,57000000.0
2005-06-27 06:39:00,2.3192,2.31941,2.31895,2.31906,44500000.0
2005-06-27 06:40:00,2.31873,2.31937,2.3187,2.31929,30700000.0
2005-06-27 06:41:00,2.31909,2.31935,2.31847,2.31881,33200000.0
2005-06-27 06:42:00,2.31889,2.31934,2.3187,2.31934,26400000.0
2005-06-27 06:43:00,2.31924,2.31927,2.31886,2.31898,48500000.0
2005-06-27 06:44:00,2.31872,2.31925,2.31868,2.31925,31800000.0
2005-06-27 06:45:00,2.31935,2.3195,2.3184,2.31878,41200000.0
2005-06-27 06:46:00,2.31915,2.31923,2.31862,2.31923,49500000.0
2005-06-27 06:47:00,2.31924,2.31936,2.31895,2.31928,49000000.0
2005-06-27 06:48:00,2.31852,2.31899,2.31835,2.31887,31700000.0
2005-06-27 06:49:00,2.31885,2.31909,2.31816,2.31863,30100000.0
2005-06-27 06:50:00,2.31884,2.31892,2.31841,2.31885,35700000.0
2005-06-27 06:51:00,2.31875,2.31882,2.3182,2.31852,38600000.0
2005-06-27 06:52:00,2.31826,2.31849,2.31806,2.31849,35000000.0
2005-06-27 06:53:00,2.31862,2.31867,2.31854,2.31856,24600000.0
2005-06-27 06:54:00,2.31788,2.3187,2.31776,2.31869,39200000.0
2005-06-27 06:55:00,2.31867,2.31875,2.31857,2.31875,18700000.0
2005-06-27 06:56:00,2.31825,2.31855,2.31803,2.31851,38900000.0
2005-06-27 06:57:00,2.31838,2.31896,2.31808,2.31896,30900000.0
2005-06-27 06:58:00,2.31874,2.31893,2.31797,2.31805,56400000.0
2005-06-27 06:59:00,2.31827,2.31882,2.31827,2.3186,26300000.0
2005-06-27 07:00:00,2.31884,2.31904,2.31828,2.3183,28100000.0
2005-06-27 07:01:00,2.31847,2.31883,2.31822,2.31822,29700000.0
2005-06-27 07:02:00,2.319,2.31915,2.31869,2.31893,24500000.0
2005-06-27 07:03:00,2.31977,2.31977,2.31881,2.31914,28900000.0
2005-06-27 07:04:00,2.31863,2.3194,2.31863,2.31927,49300000.0
2005-06-27 07:05:00,2.31922,2.31954,2.31903,2.3192,54600001.0
2005-06-27 07:06:00,2.3191,2.31936,2.31891,2.31936,33800000.0
2005-06-27 07:07:00,2.3187,2.31915,2.31857,2.31915,22400000.0
2005-06-27 07:08:00,2.31912,2.31924,2.31869,2.31869,23200000.0
2005-06-27 07:09:00,2.31863,2.31928,2.3185,2.31928,29400000.0
2005-06-27 07:10:00,2.3188,2.31914,2.3183,2.31914,33300000.0
2005-06-27 07:11:00,2.319,2.31913,2.3187,2.31894,38500000.0
2005-06-27 07:12:00,2.319,2.31915,2.31852,2.3189,26000000.0
2005-06-27 07:13:00,2.31855,2.31919,2.31851,2.31919,32200000.0
2005-06-27 07:14:00,2.31858,2.3191,2.31858,2.31903,28400000.0
2005-06-27 07:15:00,2.31893,2.31908,2.31851,2.3187,47400000.0
2005-06-27 07:16:00,2.31808,2.3193,2.31808,2.31898,33500000.0
2005-06-27 07:17:00,2.31872,2.31925,2.31859,2.31915,22200000.0
2005-06-27 07:18:00,2.31908,2.31925,2.31888,2.31922,46200000.0
2005-06-27 07:19:00,2.31908,2.31915,2.31879,2.31892,55200000.0
2005-06-27 07:20:00,2.31866,2.31898,2.3186,2.3186,44300000.0
2005-06-27 07:21:00,2.31859,2.31869,2.31789,2.31818,52900000.0
2005-06-27 07:22:00,2.31805,2.31833,2.31764,2.31808,53400000.0
2005-06-27 07:23:00,2.31834,2.31854,2.31791,2.31846,44800001.0
2005-06-27 07:24:00,2.31816,2.31862,2.31783,2.31844,52300000.0
2005-06-27 07:25:00,2.31841,2.31861,2.31825,2.31826,41500001.0
2005-06-27 07:26:00,2.31826,2.31854,2.31821,2.31839,44600000.0
2005-06-27 07:27:00,2.31831,2.31854,2.31822,2.31854,30100000.0
2005-06-27 07:28:00,2.31818,2.3184,2.3179,2.31802,29000000.0
2005-06-27 07:29:00,2.31791,2.31846,2.31791,2.31845,43300000.0
2005-06-27 07:30:00,2.31838,2.31855,2.31786,2.31786,68400000.0
2005-06-27 07:31:00,2.3181,2.31823,2.31736,2.31736,51300000.0
2005-06-27 07:32:00,2.3175,2.31814,2.31713,2.31778,47300000.0
2005-06-27 07:33:00,2.31775,2.31804,2.31753,2.31792,63700000.0
2005-06-27 07:34:00,2.31809,2.3182,2.31749,2.31808,36100000.0
2005-06-27 07:35:00,2.3178,2.31859,2.31753,2.31858,30200000.0
2005-06-27 07:36:00,2.31843,2.31877,2.31826,2.31866,46500000.0
2005-06-27 07:37:00,2.31869,2.31887,2.31813,2.31878,76900000.0
2005-06-27 07:38:00,2.31867,2.31911,2.31837,2.31837,67700000.0
2005-06-27 07:39:00,2.3185,2.31889,2.31835,2.31889,28800000.0
2005-06-27 07:40:00,2.31838,2.31888,2.31816,2.31853,37900000.0
2005-06-27 07:41:00,2.31878,2.31912,2.31834,2.31834,37500000.0
2005-06-27 07:42:00,2.31889,2.31951,2.3188,2.31951,37300000.0
2005-06-27 07:43:00,2.31882,2.3191,2.3187,2.31892,34400000.0
2005-06-27 07:44:00,2.31913,2.3192,2.31884,2.31915,41500000.0
2005-06-27 07:45:00,2.31915,2.31915,2.31876,2.31876,56100000.0
2005-06-27 07:46:00,2.31905,2.31954,2.31887,2.31887,45000000.0
2005-06-27 07:47:00,2.31871,2.3195,2.31858,2.31944,46900000.0
2005-06-27 07:48:00,2.31906,2.3195,2.31902,2.31944,47100000.0
2005-06-27 07:49:00,2.31964,2.31966,2.31887,2.31911,23400000.0
2005-06-27 07:50:00,2.31927,2.31982,2.3191,2.31979,36100000.0
2005-06-27 07:51:00,2.31954,2.3196,2.31891,2.31915,38000000.0
2005-06-27 07:52:00,2.31937,2.31953,2.31878,2.31926,33800000.0
2005-06-27 07:53:00,2.31955,2.31958,2.31881,2.31881,26400000.0
2005-06-27 07:54:00,2.31892,2.31953,2.31883,2.31929,19200000.0
2005-06-27 07:55:00,2.31915,2.31925,2.31863,2.31906,29400000.0
2005-06-27 07:56:00,2.31955,2.31955,2.31855,2.31868,31600000.0
2005-06-27 07:57:00,2.3192,2.31949,2.31901,2.31927,39700000.0
2005-06-27 07:58:00,2.31973,2.31988,2.31909,2.3194,49200000.0
2005-06-27 07:59:00,2.31906,2.31949,2.319,2.3194,38800000.0
2005-06-27 08:00:00,2.31985,2.31994,2.31919,2.31921,33200000.0
2005-06-27 08:01:00,2.31932,2.31996,2.31932,2.31966,37900000.0
2005-06-27 08:02:00,2.31962,2.31977,2.31907,2.31922,42700000.0
2005-06-27 08:03:00,2.3192,2.3196,2.31902,2.31945,37300000.0
2005-06-27 08:04:00,2.31899,2.31921,2.31887,2.31906,28700000.0
2005-06-27 08:05:00,2.31896,2.31927,2.31857,2.31894,51500000.0
2005-06-27 08:06:00,2.31883,2.31891,2.31821,2.31875,65899998.0
2005-06-27 08:07:00,2.31912,2.3192,2.31855,2.31879,51200001.0
2005-06-27 08:08:00,2.31836,2.31926,2.31817,2.31871,29600000.0
2005-06-27 08:09:00,2.31811,2.31856,2.31788,2.31856,28200000.0
2005-06-27 08:10:00,2.3181,2.31872,2.31803,2.31831,37700000.0
2005-06-27 08:11:00,2.31793,2.31857,2.31749,2.31807,59100000.0
2005-06-27 08:12:00,2.31802,2.31855,2.31748,2.31765,45500000.0
2005-06-27 08:13:00,2.31761,2.31808,2.31737,2.31773,36900000.0
2005-06-27 08:14:00,2.31804,2.31834,2.3179,2.31834,56300000.0
2005-06-27 08:15:00,2.31879,2.31879,2.31805,2.31852,41200000.0
2005-06-27 08:16:00,2.31848,2.31851,2.31807,2.31811,38400000.0
2005-06-27 08:17:00,2.31803,2.31852,2.31781,2.31839,67800000.0
2005-06-27 08:18:00,2.31771,2.31845,2.31754,2.31813,45000000.0
2005-06-27 08:19:00,2.31805,2.31823,2.31784,2.31791,33700000.0
2005-06-27 08:20:00,2.31766,2.31804,2.3175,2.31787,62300000.0
2005-06-27 08:21:00,2.31785,2.31826,2.31765,2.31826,31700000.0
2005-06-27 08:22:00,2.31807,2.31843,2.31783,2.31819,34600000.0
2005-06-27 08:23:00,2.31839,2.31855,2.31752,2.31798,49600000.0
2005-06-27 08:24:00,2.31753,2.31859,2.31753,2.31841,42600000.0
2005-06-27 08:25:00,2.31859,2.3189,2.31824,2.31841,27500000.0
2005-06-27 08:26:00,2.31864,2.31866,2.31795,2.31864,38100000.0
2005-06-27 08:27:00,2.31853,2.31904,2.31822,2.31904,29900000.0
2005-06-27 08:28:00,2.31869,2.31911,2.3186,2.31876,37300000.0
2005-06-27 08:29:00,2.3185,2.31905,2.31834,2.319,22600000.0
2005-06-27 08:30:00,2.31868,2.31909,2.31867,2.31885,25600000.0
2005-06-27 08:31:00,2.31901,2.31901,2.31845,2.31845,50500000.0
2005-06-27 08:32:00,2.31816,2.31872,2.31811,2.31833,48700000.0
2005-06-27 08:33:00,2.31846,2.31849,2.31798,2.31798,54500000.0
2005-06-27 08:34:00,2.31852,2.31863,2.31793,2.31793,43700000.0
2005-06-27 08:35:00,2.31815,2.31841,2.31794,2.3183,35100000.0
2005-06-27 08:36:00,2.31816,2.31884,2.31816,2.31847,23900000.0
2005-06-27 08:37:00,2.31871,2.31872,2.31806,2.31867,52400000.0
2005-06-27 08:38:00,2.31806,2.31836,2.31748,2.31795,30800000.0
2005-06-27 08:39:00,2.31789,2.3183,2.31775,2.31797,30600000.0
2005-06-27 08:40:00,2.31768,2.31814,2.31747,2.318,42200000.0
2005-06-27 08:41:00,2.31808,2.31835,2.3179,2.31816,30000000.0
2005-06-27 08:42:00,2.31847,2.31882,2.3178,2.31815,54700000.0
2005-06-27 08:43:00,2.31824,2.31826,2.31715,2.3172,40600000.0
2005-06-27 08:44:00,2.31822,2.31833,2.3166,2.3166,27700000.0
2005-06-27 08:45:00,2.31715,2.31742,2.31675,2.31675,32000000.0
2005-06-27 08:46:00,2.31605,2.31667,2.31588,2.31607,25100000.0
2005-06-27 08:47:00,2.31525,2.31583,2.31483,2.31483,46700000.0
2005-06-27 08:48:00,2.31482,2.31501,2.31456,2.31478,66900000.0
2005-06-27 08:49:00,2.31453,2.31481,2.31437,2.31437,49400000.0
2005-06-27 08:50:00,2.31432,2.31461,2.31422,2.31443,23800000.0
2005-06-27 08:51:00,2.31428,2.31606,2.31428,2.31546,41600000.0
2005-06-27 08:52:00,2.31465,2.31581,2.31465,2.31527,56199999.0
2005-06-27 08:53:00,2.31501,2.31536,2.3145,2.3149,49000001.0
2005-06-27 08:54:00,2.31487,2.31535,2.31474,2.3153,29000000.0
2005-06-27 08:55:00,2.31491,2.31516,2.3146,2.31507,24000000.0
2005-06-27 08:56:00,2.31447,2.31547,2.31447,2.31491,24300000.0
2005-06-27 08:57:00,2.31528,2.31572,2.31478,2.31508,37400000.0
2005-06-27 08:58:00,2.31507,2.31544,2.3147,2.31542,32700000.0
2005-06-27 08:59:00,2.31533,2.31546,2.31453,2.31492,27600000.0
2005-06-27 09:00:00,2.31462,2.31475,2.31391,2.31429,27100000.0
2005-06-27 09:01:00,2.31465,2.31473,2.31392,2.31397,51700000.0
2005-06-27 09:02:00,2.31442,2.3147,2.31385,2.314,26400000.0
2005-06-27 09:03:00,2.31405,2.31487,2.31405,2.31458,37600000.0
2005-06-27 09:04:00,2.31455,2.31486,2.31436,2.31469,35600000.0
2005-06-27 09:05:00,2.31471,2.31509,2.31452,2.31476,49100000.0
2005-06-27 09:06:00,2.31496,2.31512,2.31463,2.31486,25400000.0
2005-06-27 09:07:00,2.31465,2.31528,2.31444,2.31505,31500000.0
2005-06-27 09:08:00,2.3153,2.31558,2.31448,2.31509,73000000.0
2005-06-27 09:09:00,2.31564,2.31584,2.31486,2.3155,25300000.0
2005-06-27 09:10:00,2.31483,2.31585,2.31483,2.31581,32400000.0
2005-06-27 09:11:00,2.31494,2.31579,2.31494,2.31561,47300000.0
2005-06-27 09:12:00,2.31528,2.31578,2.3151,2.31561,18200000.0
2005-06-27 09:13:00,2.31527,2.31587,2.31506,2.3156,58600000.0
2005-06-27 09:14:00,2.31566,2.31626,2.31542,2.31589,39600000.0
2005-06-27 09:15:00,2.31602,2.31641,2.31572,2.31616,51200000.0
2005-06-27 09:16:00,2.31637,2.3165,2.31612,2.31644,43000000.0
2005-06-27 09:17:00,2.31643,2.31664,2.31573,2.31573,17600000.0
2005-06-27 09:18:00,2.31555,2.31582,2.31546,2.31574,25300000.0
2005-06-27 09:19:00,2.31553,2.31601,2.31546,2.31585,28800000.0
2005-06-27 09:20:00,2.3157,2.31593,2.31565,2.31573,24400000.0
2005-06-27 09:21:00,2.31575,2.3163,2.31567,2.31595,44100001.0
2005-06-27 09:22:00,2.31615,2.31664,2.31589,2.31641,45500000.0
2005-06-27 09:23:00,2.31643,2.31661,2.31612,2.31659,19900000.0
2005-06-27 09:24:00,2.31642,2.31659,2.31602,2.31654,42800000.0
2005-06-27 09:25:00,2.31634,2.317,2.31624,2.3165,59300000.0
2005-06-27 09:26:00,2.31669,2.31686,2.31646,2.31655,22400000.0
2005-06-27 09:27:00,2.31651,2.31699,2.31629,2.31687,47500000.0
2005-06-27 09:28:00,2.31643,2.3169,2.31626,2.31681,36100000.0
2005-06-27 09:29:00,2.31649,2.31671,2.31628,2.31671,49899999.0
2005-06-27 09:30:00,2.3164,2.31689,2.3164,2.31672,32100000.0
2005-06-27 09:31:00,2.31646,2.31702,2.31613,2.31672,41100000.0
2005-06-27 09:32:00,2.31634,2.31665,2.31624,2.3165,36000000.0
2005-06-27 09:33:00,2.31669,2.31673,2.31612,2.31621,44200000.0
2005-06-27 09:34:00,2.31632,2.31654,2.316,2.31654,16800000.0
2005-06-27 09:35:00,2.31654,2.31671,2.31627,2.3166,26600000.0
2005-06-27 09:36:00,2.31662,2.31668,2.31593,2.31615,47500000.0
2005-06-27 09:37:00,2.31685,2.31702,2.31657,2.31676,32100000.0
2005-06-27 09:38:00,2.31699,2.31701,2.31609,2.31701,40800000.0
2005-06-27 09:39:00,2.31671,2.31722,2.31654,2.31707,51800000.0
2005-06-27 09:40:00,2.31691,2.31734,2.31672,2.31698,40900000.0
2005-06-27 09:41:00,2.31686,2.31726,2.31675,2.31726,47400000.0
2005-06-27 09:42:00,2.31716,2.31738,2.31661,2.31733,23200000.0
2005-06-27 09:43:00,2.31792,2.31792,2.3173,2.31756,37300000.0
2005-06-27 09:44:00,2.31773,2.31775,2.31722,2.31748,52100000.0
2005-06-27 09:45:00,2.3171,2.31751,2.31676,2.31713,79699999.0
2005-06-27 09:46:00,2.31715,2.31729,2.31663,2.31687,31200000.0
2005-06-27 09:47:00,2.31694,2.3171,2.3166,2.31674,26000000.0
2005-06-27 09:48:00,2.31692,2.31702,2.31637,2.31637,31500000.0
2005-06-27 09:49:00,2.31672,2.31707,2.31645,2.31645,23300000.0
2005-06-27 09:50:00,2.31665,2.31673,2.31561,2.31562,14000000.0
2005-06-27 09:51:00,2.3159,2.31609,2.31524,2.31533,50500001.0
2005-06-27 09:52:00,2.31566,2.31577,2.31519,2.31547,35300000.0
2005-06-27 09:53:00,2.31523,2.31624,2.31523,2.31624,52200000.0
2005-06-27 09:54:00,2.31565,2.31585,2.31522,2.31527,30800000.0
2005-06-27 09:55:00,2.31523,2.31642,2.31519,2.31602,45700000.0
2005-06-27 09:56:00,2.31528,2.31623,2.31528,2.31601,32800000.0
2005-06-27 09:57:00,2.31594,2.31616,2.31561,2.31576,46000000.0
2005-06-27 09:58:00,2.31581,2.3161,2.31562,2.3161,20900000.0
2005-06-27 09:59:00,2.31653,2.31656,2.31604,2.31632,42100000.0
2005-06-27 10:00:00,2.31666,2.3169,2.31647,2.31649,32800000.0
2005-06-27 10:01:00,2.31615,2.31668,2.31571,2.31655,41300000.0
2005-06-27 10:02:00,2.31674,2.31676,2.316,2.316,40900000.0
2005-06-27 10:03:00,2.31642,2.31658,2.31598,2.31616,72800000.0
2005-06-27 10:04:00,2.31573,2.31634,2.31544,2.31616,50700000.0
2005-06-27 10:05:00,2.31673,2.31684,2.31606,2.31681,28000000.0
2005-06-27 10:06:00,2.31724,2.31745,2.31674,2.31704,57300000.0
2005-06-27 10:07:00,2.31722,2.31722,2.3167,2.31696,36300000.0
2005-06-27 10:08:00,2.31701,2.31715,2.31666,2.31669,23900000.0
2005-06-27 10:09:00,2.31704,2.31721,2.31654,2.31665,43300000.0
2005-06-27 10:10:00,2.31648,2.31722,2.3164,2.3171,34500000.0
2005-06-27 10:11:00,2.31662,2.3171,2.31648,2.31684,38300000.0
2005-06-27 10:12:00,2.3165,2.31703,2.31634,2.31686,47500000.0
2005-06-27 10:13:00,2.31676,2.31684,2.31647,2.31665,42800000.0
2005-06-27 10:14:00,2.31618,2.3168,2.31613,2.31653,43100000.0
2005-06-27 10:15:00,2.3169,2.31705,2.31661,2.31683,20800000.0
2005-06-27 10:16:00,2.31717,2.3173,2.31679,2.31726,35000000.0
2005-06-27 10:17:00,2.3175,2.31758,2.31684,2.31739,40000000.0
2005-06-27 10:18:00,2.31756,2.31781,2.31735,2.31781,51200000.0
2005-06-27 10:19:00,2.31757,2.31807,2.31735,2.31778,32600000.0
2005-06-27 10:20:00,2.3179,2.31808,2.31729,2.31756,31300000.0
2005-06-27 10:21:00,2.31691,2.31801,2.31691,2.31779,49700000.0
2005-06-27 10:22:00,2.31736,2.31792,2.31731,2.31792,38800000.0
2005-06-27 10:23:00,2.31739,2.31798,2.31727,2.31784,36200000.0
2005-06-27 10:24:00,2.31748,2.31805,2.31722,2.31805,30900000.0
2005-06-27 10:25:00,2.31782,2.31794,2.31731,2.31755,42900000.0
2005-06-27 10:26:00,2.31743,2.31798,2.31727,2.31768,23000000.0
2005-06-27 10:27:00,2.31799,2.31816,2.31709,2.31776,35900000.0
2005-06-27 10:28:00,2.31772,2.31784,2.31729,2.31761,39600000.0
2005-06-27 10:29:00,2.31772,2.31784,2.31728,2.31761,59700000.0
2005-06-27 10:30:00,2.31757,2.31766,2.31697,2.31724,27300000.0
2005-06-27 10:31:00,2.317,2.31769,2.317,2.31762,19400000.0
2005-06-27 10:32:00,2.31723,2.31757,2.31697,2.31736,22900000.0
2005-06-27 10:33:00,2.31715,2.3179,2.31697,2.31749,34700000.0
2005-06-27 10:34:00,2.31713,2.31776,2.31707,2.31776,20700000.0
2005-06-27 10:35:00,2.31753,2.31763,2.31718,2.31747,29900000.0
2005-06-27 10:36:00,2.31752,2.31778,2.31729,2.31756,39400000.0
2005-06-27 10:37:00,2.3173,2.31832,2.31714,2.31796,53800000.0
2005-06-27 10:38:00,2.31781,2.31826,2.31759,2.31803,59400001.0
2005-06-27 10:39:00,2.31773,2.31838,2.31753,2.31836,39400000.0
2005-06-27 10:40:00,2.31808,2.31826,2.31766,2.31825,30200000.0
2005-06-27 10:41:00,2.31831,2.3184,2.31788,2.31806,64000001.0
2005-06-27 10:42:00,2.31827,2.31829,2.31769,2.31826,36200000.0
2005-06-27 10:43:00,2.31793,2.31834,2.31791,2.31834,37700000.0
2005-06-27 10:44:00,2.31841,2.31853,2.31787,2.31798,56100000.0
2005-06-27 10:45:00,2.31778,2.31859,2.31752,2.31859,35800000.0
2005-06-27 10:46:00,2.31828,2.31855,2.31793,2.31835,45000000.0
2005-06-27 10:47:00,2.31812,2.31825,2.31786,2.31789,41200000.0
2005-06-27 10:48:00,2.31753,2.31834,2.31753,2.31803,32000000.0
2005-06-27 10:49:00,2.31789,2.31809,2.31772,2.31793,44900000.0
2005-06-27 10:50:00,2.31807,2.31813,2.31737,2.3175,48400000.0
2005-06-27 10:51:00,2.31761,2.31793,2.31731,2.31731,39100000.0
2005-06-27 10:52:00,2.31815,2.31831,2.31712,2.31722,39100000.0
2005-06-27 10:53:00,2.31775,2.3178,2.31704,2.31707,31600000.0
2005-06-27 10:54:00,2.31687,2.31742,2.31667,2.31697,31100000.0
2005-06-27 10:55:00,2.31712,2.31721,2.31592,2.31678,45000000.0
2005-06-27 10:56:00,2.31698,2.31728,2.3165,2.31666,19800000.0
2005-06-27 10:57:00,2.31682,2.31687,2.31607,2.31631,46300000.0
2005-06-27 10:58:00,2.31693,2.31734,2.31632,2.31641,47500000.0
2005-06-27 10:59:00,2.31705,2.31705,2.31598,2.3166,40600000.0
2005-06-27 11:00:00,2.31633,2.31712,2.31604,2.31712,34400001.0
2005-06-27 11:01:00,2.31668,2.31721,2.31668,2.31687,50599999.0
2005-06-27 11:02:00,2.31653,2.31779,2.31646,2.31733,35800000.0
2005-06-27 11:03:00,2.31693,2.3173,2.31679,2.31721,30000000.0
2005-06-27 11:04:00,2.31717,2.31742,2.31697,2.31738,28900000.0
2005-06-27 11:05:00,2.31683,2.31816,2.31683,2.31761,45900000.0
2005-06-27 11:06:00,2.3179,2.31806,2.31734,2.31756,31900000.0
2005-06-27 11:07:00,2.31782,2.31801,2.31739,2.31759,29500000.0
2005-06-27 11:08:00,2.31778,2.31802,2.31745,2.31751,36600000.0
2005-06-27 11:09:00,2.31717,2.31796,2.31639,2.31796,33700000.0
2005-06-27 11:10:00,2.31762,2.31769,2.31734,2.31734,27900000.0
2005-06-27 11:11:00,2.31792,2.31792,2.31675,2.31678,45500000.0
2005-06-27 11:12:00,2.31742,2.31754,2.31692,2.31722,42000000.0
2005-06-27 11:13:00,2.31734,2.31752,2.31714,2.31733,34100000.0
2005-06-27 11:14:00,2.31775,2.31779,2.31725,2.31737,54300000.0
2005-06-27 11:15:00,2.3175,2.31773,2.31697,2.31728,34400000.0
2005-06-27 11:16:00,2.31747,2.31768,2.31712,2.31754,40200000.0
2005-06-27 11:17:00,2.31784,2.31797,2.31726,2.3174,54400000.0
2005-06-27 11:18:00,2.31732,2.31747,2.31693,2.3172,43700000.0
2005-06-27 11:19:00,2.31718,2.31754,2.31699,2.31754,27300000.0
2005-06-27 11:20:00,2.31705,2.31769,2.31689,2.31752,41500000.0
2005-06-27 11:21:00,2.31724,2.31767,2.31713,2.31767,13700000.0
2005-06-27 11:22:00,2.31722,2.31803,2.31698,2.3175,30900000.0
2005-06-27 11:23:00,2.31728,2.31742,2.31699,2.31714,49700000.0
2005-06-27 11:24:00,2.3173,2.31744,2.31702,2.31735,37000000.0
2005-06-27 11:25:00,2.31749,2.31764,2.31731,2.31741,36800000.0
2005-06-27 11:26:00,2.31765,2.3179,2.31717,2.3179,30400000.0
2005-06-27 11:27:00,2.31778,2.31852,2.31773,2.31825,31900000.0
2005-06-27 11:28:00,2.31848,2.31852,2.31787,2.31825,55500000.0
2005-06-27 11:29:00,2.3183,2.31883,2.31806,2.3187,42200000.0
2005-06-27 11:30:00,2.31899,2.31918,2.31844,2.31907,41600000.0
2005-06-27 11:31:00,2.31877,2.31917,2.31854,2.31896,32400000.0
2005-06-27 11:32:00,2.31902,2.31912,2.31812,2.31812,31000000.0
2005-06-27 11:33:00,2.31863,2.31895,2.31842,2.31894,35300000.0
2005-06-27 11:34:00,2.31909,2.31926,2.31855,2.31891,48800000.0
2005-06-27 11:35:00,2.31925,2.31952,2.31914,2.31929,32300000.0
2005-06-27 11:36:00,2.32007,2.32026,2.31941,2.31999,44600000.0
2005-06-27 11:37:00,2.32025,2.32025,2.31951,2.31971,33200000.0
2005-06-27 11:38:00,2.31933,2.31999,2.31933,2.3197,54100000.0
2005-06-27 11:39:00,2.31983,2.31997,2.31967,2.31991,32400000.0
2005-06-27 11:40:00,2.31961,2.31978,2.31939,2.31967,32200000.0
2005-06-27 11:41:00,2.31964,2.31985,2.31947,2.31968,29200000.0
2005-06-27 11:42:00,2.31974,2.31992,2.31954,2.31975,56600000.0
2005-06-27 11:43:00,2.31982,2.32012,2.3198,2.32003,60299999.0
2005-06-27 11:44:00,2.31991,2.32025,2.31981,2.32,42000000.0
2005-06-27 11:45:00,2.3203,2.3203,2.31966,2.31973,33800000.0
2005-06-27 11:46:00,2.31946,2.31966,2.31912,2.31944,32300000.0
2005-06-27 11:47:00,2.31959,2.3199,2.3193,2.31975,44599999.0
2005-06-27 11:48:00,2.31987,2.32007,2.31895,2.31898,45100000.0
2005-06-27 11:49:00,2.3193,2.31953,2.31905,2.31916,16800000.0
2005-06-27 11:50:00,2.3194,2.31968,2.31891,2.31924,51600000.0
2005-06-27 11:51:00,2.3196,2.3196,2.31829,2.31897,38600000.0
2005-06-27 11:52:00,2.3193,2.31958,2.31894,2.31911,34500000.0
2005-06-27 11:53:00,2.31957,2.31975,2.31903,2.31946,30800000.0
2005-06-27 11:54:00,2.3196,2.31962,2.3188,2.31945,46600000.0
2005-06-27 11:55:00,2.31902,2.31963,2.31879,2.3192,27700000.0
2005-06-27 11:56:00,2.31928,2.31965,2.31912,2.31945,53900000.0
2005-06-27 11:57:00,2.3195,2.31957,2.31898,2.31925,42300000.0
2005-06-27 11:58:00,2.31914,2.31953,2.31902,2.31953,27000000.0
2005-06-27 11:59:00,2.31964,2.31983,2.31895,2.31983,43400000.0
2005-06-27 12:00:00,2.31997,2.32019,2.31919,2.31933,45500000.0
2005-06-27 12:01:00,2.3192,2.32001,2.31904,2.31957,42800000.0
2005-06-27 12:02:00,2.31979,2.31979,2.31906,2.31907,38700000.0
2005-06-27 12:03:00,2.3188,2.31931,2.31875,2.31894,19000000.0
2005-06-27 12:04:00,2.31825,2.31922,2.31825,2.31922,33800000.0
2005-06-27 12:05:00,2.31917,2.3194,2.31894,2.3191,33000000.0
2005-06-27 12:06:00,2.31915,2.31931,2.3189,2.31925,20300000.0
2005-06-27 12:07:00,2.3191,2.31918,2.31857,2.31898,26200000.0
2005-06-27 12:08:00,2.31932,2.31971,2.31875,2.31904,17800000.0
2005-06-27 12:09:00,2.31917,2.31927,2.31883,2.31912,40100000.0
2005-06-27 12:10:00,2.31866,2.31915,2.31843,2.319,35900000.0
2005-06-27 12:11:00,2.31914,2.31922,2.31864,2.31873,29300000.0
2005-06-27 12:12:00,2.31846,2.31904,2.31837,2.31888,42900000.0
2005-06-27 12:13:00,2.31889,2.31904,2.31837,2.31842,23300000.0
2005-06-27 12:14:00,2.31846,2.31905,2.3184,2.31879,43900000.0
2005-06-27 12:15:00,2.3189,2.31905,2.31827,2.31839,44900000.0
2005-06-27 12:16:00,2.31855,2.31873,2.31782,2.31805,50100000.0
2005-06-27 12:17:00,2.31852,2.31869,2.31804,2.31828,38900000.0
2005-06-27 12:18:00,2.31786,2.31841,2.31783,2.31823,28400000.0
2005-06-27 12:19:00,2.31783,2.31841,2.31771,2.31803,37600000.0
2005-06-27 12:20:00,2.31851,2.31851,2.3179,2.31831,26800000.0
2005-06-27 12:21:00,2.31824,2.31854,2.31786,2.31786,17600000.0
2005-06-27 12:22:00,2.31763,2.3181,2.31738,2.31809,21800000.0
2005-06-27 12:23:00,2.31827,2.31849,2.31779,2.31791,52900000.0
2005-06-27 12:24:00,2.31783,2.31829,2.31764,2.31814,34100000.0
2005-06-27 12:25:00,2.31775,2.31822,2.31753,2.31755,43900000.0
2005-06-27 12:26:00,2.31756,2.31766,2.31716,2.31747,21800000.0
2005-06-27 12:27:00,2.31771,2.31771,2.31672,2.317,34000000.0
2005-06-27 12:28:00,2.3166,2.31716,2.3166,2.31716,26800000.0
2005-06-27 12:29:00,2.31706,2.31739,2.31676,2.31717,47600000.0
2005-06-27 12:30:00,2.31748,2.31752,2.31693,2.31706,58700000.0
2005-06-27 12:31:00,2.31701,2.31734,2.31692,2.31702,56000000.0
2005-06-27 12:32:00,2.31718,2.31759,2.317,2.31759,23500000.0
2005-06-27 12:33:00,2.3173,2.3177,2.3173,2.31751,32800000.0
2005-06-27 12:34:00,2.31723,2.31752,2.31693,2.3174,50000000.0
2005-06-27 12:35:00,2.31727,2.3174,2.3168,2.31707,42100000.0
2005-06-27 12:36:00,2.31715,2.31722,2.31673,2.31686,26100000.0
2005-06-27 12:37:00,2.31688,2.31723,2.31673,2.31722,39200000.0
2005-06-27 12:38:00,2.31605,2.31744,2.316,2.31744,62500000.0
2005-06-27 12:39:00,2.3174,2.31769,2.31725,2.31769,29800000.0
2005-06-27 12:40:00,2.31749,2.31757,2.31698,2.31698,36400000.0
2005-06-27 12:41:00,2.31708,2.31743,2.31695,2.31743,52000000.0
2005-06-27 12:42:00,2.31742,2.31743,2.31712,2.3172,31800000.0
2005-06-27 12:43:00,2.31726,2.31763,2.31713,2.31724,26800000.0
2005-06-27 12:44:00,2.31754,2.31778,2.31726,2.31733,43200000.0
2005-06-27 12:45:00,2.31749,2.31768,2.31682,2.31705,32300000.0
2005-06-27 12:46:00,2.31677,2.31742,2.31672,2.3173,30800000.0
2005-06-27 12:47:00,2.31734,2.31742,2.31657,2.31718,49799999.0
2005-06-27 12:48:00,2.31733,2.31739,2.31691,2.31723,45200000.0
2005-06-27 12:49:00,2.31719,2.31747,2.31708,2.31747,19200000.0
2005-06-27 12:50:00,2.31748,2.3178,2.3173,2.31755,21000000.0
2005-06-27 12:51:00,2.31801,2.31823,2.31763,2.31783,28900000.0
2005-06-27 12:52:00,2.31829,2.31836,2.31735,2.31796,46100000.0
2005-06-27 12:53:00,2.31798,2.31836,2.31781,2.31805,31400000.0
2005-06-27 12:54:00,2.31788,2.31863,2.31788,2.31835,58900000.0
2005-06-27 12:55:00,2.31803,2.31837,2.31789,2.31806,40800000.0
2005-06-27 12:56:00,2.31872,2.31896,2.31776,2.31839,37900000.0
2005-06-27 12:57:00,2.31867,2.31903,2.31808,2.31828,25800000.0
2005-06-27 12:58:00,2.31853,2.31902,2.31852,2.31897,32000000.0
2005-06-27 12:59:00,2.31899,2.31925,2.31897,2.31906,45800000.0
2005-06-27 13:00:00,2.31922,2.31929,2.3187,2.31895,54800000.0
2005-06-27 13:01:00,2.3192,2.31963,2.31891,2.31895,40900000.0
2005-06-27 13:02:00,2.31938,2.31938,2.31843,2.31886,53300000.0
2005-06-27 13:03:00,2.31879,2.31909,2.31867,2.31869,18000000.0
2005-06-27 13:04:00,2.3188,2.31936,2.3188,2.31928,33400000.0
2005-06-27 13:05:00,2.31903,2.31944,2.31881,2.31932,30700000.0
2005-06-27 13:06:00,2.31895,2.31935,2.3189,2.31897,56600000.0
2005-06-27 13:07:00,2.31897,2.31945,2.31897,2.31914,37100000.0
2005-06-27 13:08:00,2.31914,2.31941,2.31899,2.31911,71700000.0
2005-06-27 13:09:00,2.3195,2.31952,2.31898,2.31915,37500000.0
2005-06-27 13:10:00,2.31899,2.31956,2.31899,2.31919,58700000.0
2005-06-27 13:11:00,2.31947,2.31947,2.31848,2.31889,29400000.0
2005-06-27 13:12:00,2.31952,2.31952,2.31825,2.3183,36000000.0
2005-06-27 13:13:00,2.31876,2.31913,2.31845,2.31877,37200000.0
2005-06-27 13:14:00,2.3181,2.31932,2.31771,2.31872,34800000.0
2005-06-27 13:15:00,2.31844,2.31901,2.31844,2.31869,41200000.0
2005-06-27 13:16:00,2.31845,2.31909,2.3183,2.31903,30700000.0
2005-06-27 13:17:00,2.31889,2.31893,2.31857,2.31874,31600000.0
2005-06-27 13:18:00,2.31933,2.31977,2.31842,2.31869,47800000.0
2005-06-27 13:19:00,2.31858,2.31893,2.31842,2.31893,44800000.0
2005-06-27 13:20:00,2.31841,2.31869,2.31833,2.3185,36500000.0
2005-06-27 13:21:00,2.31914,2.3193,2.3185,2.31891,32700000.0
2005-06-27 13:22:00,2.31852,2.31907,2.31845,2.31904,29600000.0
2005-06-27 13:23:00,2.31904,2.31916,2.31872,2.31901,40400000.0
2005-06-27 13:24:00,2.3189,2.31918,2.31883,2.31888,42300000.0
2005-06-27 13:25:00,2.31838,2.31938,2.31838,2.31922,50700000.0
2005-06-27 13:26:00,2.31851,2.319,2.31843,2.319,21800000.0
2005-06-27 13:27:00,2.31796,2.31912,2.31796,2.31912,29300000.0
2005-06-27 13:28:00,2.31885,2.3191,2.31862,2.31894,30800000.0
2005-06-27 13:29:00,2.31877,2.31919,2.31861,2.31873,24100000.0
2005-06-27 13:30:00,2.31892,2.31899,2.31853,2.31868,38700000.0
2005-06-27 13:31:00,2.31874,2.31926,2.31874,2.31911,30500000.0
2005-06-27 13:32:00,2.31816,2.31932,2.31816,2.319,55000000.0
2005-06-27 13:33:00,2.31905,2.31918,2.31859,2.31861,38500000.0
2005-06-27 13:34:00,2.31882,2.31917,2.31835,2.31898,29400000.0
2005-06-27 13:35:00,2.31858,2.31877,2.31816,2.3187,29800000.0
2005-06-27 13:36:00,2.31853,2.31901,2.31834,2.31901,42300000.0
2005-06-27 13:37:00,2.31897,2.31907,2.3185,2.31866,40000000.0
2005-06-27 13:38:00,2.31874,2.31891,2.31845,2.31881,32500000.0
2005-06-27 13:39:00,2.31913,2.3195,2.31874,2.31906,32600000.0
2005-06-27 13:40:00,2.31882,2.319,2.31843,2.31883,38700000.0
2005-06-27 13:41:00,2.31882,2.3189,2.31859,2.3187,65100000.0
2005-06-27 13:42:00,2.3187,2.31911,2.31855,2.319,20000000.0
2005-06-27 13:43:00,2.31887,2.31923,2.31865,2.31882,25900000.0
2005-06-27 13:44:00,2.31893,2.3194,2.31867,2.3194,35200000.0
2005-06-27 13:45:00,2.31967,2.31974,2.31906,2.31906,23600000.0
2005-06-27 13:46:00,2.31865,2.31991,2.31865,2.31991,39200000.0
2005-06-27 13:47:00,2.31992,2.31992,2.319,2.31948,58500000.0
2005-06-27 13:48:00,2.31908,2.31991,2.31908,2.31973,33400000.0
2005-06-27 13:49:00,2.31979,2.32005,2.31929,2.3198,26200000.0
2005-06-27 13:50:00,2.31962,2.32005,2.31943,2.31982,61700000.0
2005-06-27 13:51:00,2.31973,2.31998,2.3191,2.31925,25000000.0
2005-06-27 13:52:00,2.31893,2.31964,2.31867,2.31956,53500000.0
2005-06-27 13:53:00,2.31959,2.31966,2.31892,2.31948,28400000.0
2005-06-27 13:54:00,2.3195,2.31967,2.31941,2.31967,37200000.0
2005-06-27 13:55:00,2.31928,2.3199,2.31915,2.31988,40900000.0
2005-06-27 13:56:00,2.31976,2.32002,2.3197,2.31985,39900000.0
2005-06-27 13:57:00,2.32001,2.32009,2.31952,2.32009,42600000.0
2005-06-27 13:58:00,2.32004,2.3204,2.31984,2.32018,38600000.0
2005-06-27 13:59:00,2.32021,2.32024,2.31947,2.31976,21000000.0
2005-06-27 14:00:00,2.31975,2.31993,2.31943,2.31989,44400000.0
2005-06-27 14:01:00,2.31967,2.32007,2.31942,2.32007,33800000.0
2005-06-27 14:02:00,2.31989,2.3201,2.31977,2.31993,36600000.0
2005-06-27 14:03:00,2.31963,2.32022,2.31955,2.31995,35400000.0
2005-06-27 14:04:00,2.31976,2.32023,2.31966,2.3202,20300000.0
2005-06-27 14:05:00,2.31998,2.32018,2.31963,2.31988,34500000.0
2005-06-27 14:06:00,2.32006,2.32023,2.3198,2.32001,21900000.0
2005-06-27 14:07:00,2.3201,2.32022,2.3196,2.31977,33000000.0
2005-06-27 14:08:00,2.32022,2.32029,2.31983,2.31999,45800000.0
2005-06-27 14:09:00,2.32026,2.32032,2.31979,2.32007,46300000.0
2005-06-27 14:10:00,2.32001,2.32038,2.3198,2.32014,40000000.0
2005-06-27 14:11:00,2.31997,2.31997,2.31938,2.31938,41300000.0
2005-06-27 14:12:00,2.31944,2.31971,2.31923,2.31962,48200000.0
2005-06-27 14:13:00,2.31949,2.31968,2.31931,2.31953,35000000.0
2005-06-27 14:14:00,2.31938,2.31977,2.31934,2.3197,45500000.0
2005-06-27 14:15:00,2.3195,2.31993,2.31939,2.31987,35000000.0
2005-06-27 14:16:00,2.32,2.32001,2.31931,2.31939,46400000.0
2005-06-27 14:17:00,2.31917,2.31983,2.31906,2.31973,26000000.0
2005-06-27 14:18:00,2.3194,2.31959,2.31921,2.31959,19200000.0
2005-06-27 14:19:00,2.31961,2.31989,2.31907,2.31963,30800000.0
2005-06-27 14:20:00,2.32007,2.32007,2.31893,2.31977,64700000.0
2005-06-27 14:21:00,2.31966,2.31997,2.31956,2.31974,53400000.0
2005-06-27 14:22:00,2.31989,2.3202,2.31962,2.31975,41900000.0
2005-06-27 14:23:00,2.32,2.32007,2.31957,2.31978,30500000.0
2005-06-27 14:24:00,2.31945,2.32018,2.31941,2.32002,31000000.0
2005-06-27 14:25:00,2.31981,2.32028,2.31981,2.32018,25000000.0
2005-06-27 14:26:00,2.3199,2.32011,2.31976,2.31987,55000000.0
2005-06-27 14:27:00,2.31994,2.32019,2.31974,2.32019,36700000.0
2005-06-27 14:28:00,2.32012,2.32023,2.31945,2.31945,13400000.0
2005-06-27 14:29:00,2.32017,2.32027,2.31977,2.31982,31600000.0
2005-06-27 14:30:00,2.32014,2.32035,2.31988,2.32017,39300000.0
2005-06-27 14:31:00,2.32057,2.32065,2.31954,2.32035,38200000.0
2005-06-27 14:32:00,2.3202,2.32053,2.31982,2.32053,46200000.0
2005-06-27 14:33:00,2.32029,2.32074,2.32018,2.32069,43500000.0
2005-06-27 14:34:00,2.32039,2.32073,2.32027,2.32045,30800000.0
2005-06-27 14:35:00,2.32033,2.32117,2.32022,2.32107,21600000.0
2005-06-27 14:36:00,2.32087,2.32103,2.32067,2.32071,32100000.0
2005-06-27 14:37:00,2.3211,2.32148,2.32081,2.32148,37900000.0
2005-06-27 14:38:00,2.3214,2.32158,2.32098,2.32117,39300000.0
2005-06-27 14:39:00,2.32143,2.32194,2.32122,2.32186,15500000.0
2005-06-27 14:40:00,2.3221,2.32216,2.32086,2.3217,40800000.0
2005-06-27 14:41:00,2.32137,2.32159,2.32078,2.32094,33800000.0
2005-06-27 14:42:00,2.3215,2.3215,2.32026,2.3207,39400000.0
2005-06-27 14:43:00,2.3209,2.32108,2.32055,2.32075,42700000.0
2005-06-27 14:44:00,2.32075,2.32123,2.32057,2.32121,32000000.0
2005-06-27 14:45:00,2.32058,2.32103,2.32038,2.32094,62300000.0
2005-06-27 14:46:00,2.32018,2.3219,2.32003,2.32186,37700000.0
2005-06-27 14:47:00,2.31995,2.32058,2.31957,2.32018,22400000.0
2005-06-27 14:48:00,2.3201,2.32111,2.32,2.32055,26800000.0
2005-06-27 14:49:00,2.32083,2.32083,2.32026,2.32029,35100000.0
2005-06-27 14:50:00,2.31996,2.32051,2.31996,2.32031,17800000.0
2005-06-27 14:51:00,2.3207,2.3207,2.32008,2.32017,27000000.0
2005-06-27 14:52:00,2.3203,2.3206,2.32007,2.32007,67300000.0
2005-06-27 14:53:00,2.32003,2.32033,2.31999,2.32015,51300000.0
2005-06-27 14:54:00,2.32027,2.3203,2.31984,2.31995,24700000.0
2005-06-27 14:55:00,2.31966,2.32021,2.31951,2.3202,37200000.0
2005-06-27 14:56:00,2.32004,2.32031,2.31977,2.32031,44600000.0
2005-06-27 14:57:00,2.31997,2.32049,2.31976,2.32049,34000000.0
2005-06-27 14:58:00,2.32049,2.32049,2.31971,2.31998,39200000.0
2005-06-27 14:59:00,2.31988,2.32039,2.31958,2.32037,16200000.0
2005-06-27 15:00:00,2.32016,2.3204,2.31956,2.32006,34800000.0
2005-06-27 15:01:00,2.32013,2.32027,2.31965,2.31965,38600000.0
2005-06-27 15:02:00,2.31992,2.32011,2.31949,2.31968,37200000.0
2005-06-27 15:03:00,2.31972,2.3199,2.31915,2.31916,51000000.0
2005-06-27 15:04:00,2.31902,2.31939,2.31857,2.31857,46900000.0
2005-06-27 15:05:00,2.3186,2.31924,2.31841,2.31871,37800000.0
2005-06-27 15:06:00,2.31845,2.31905,2.31829,2.31848,35100000.0
2005-06-27 15:07:00,2.31858,2.31905,2.3183,2.31834,31200000.0
2005-06-27 15:08:00,2.31873,2.31894,2.31837,2.31841,26400000.0
2005-06-27 15:09:00,2.3189,2.3192,2.31857,2.31869,27800000.0
2005-06-27 15:10:00,2.31909,2.31913,2.3186,2.31913,42100001.0
2005-06-27 15:11:00,2.31927,2.31977,2.31922,2.31936,53000000.0
2005-06-27 15:12:00,2.3192,2.31939,2.31863,2.31863,34300000.0
2005-06-27 15:13:00,2.31947,2.31947,2.31861,2.3188,17600000.0
2005-06-27 15:14:00,2.3192,2.31924,2.31853,2.31888,24600000.0
2005-06-27 15:15:00,2.31918,2.31923,2.31854,2.31859,14200000.0
2005-06-27 15:16:00,2.31878,2.31932,2.31851,2.31917,40300000.0
2005-06-27 15:17:00,2.31927,2.31934,2.31872,2.31909,36600000.0
2005-06-27 15:18:00,2.31889,2.31915,2.31871,2.31894,32000000.0
2005-06-27 15:19:00,2.31897,2.31912,2.31866,2.31868,50300000.0
2005-06-27 15:20:00,2.31886,2.31905,2.31858,2.3189,21600000.0
2005-06-27 15:21:00,2.31887,2.31889,2.31843,2.3188,39100000.0
2005-06-27 15:22:00,2.3187,2.31907,2.31845,2.31888,25900000.0
2005-06-27 15:23:00,2.31892,2.31892,2.31824,2.31847,30100000.0
2005-06-27 15:24:00,2.31852,2.3187,2.31848,2.31857,43200000.0
2005-06-27 15:25:00,2.31855,2.31865,2.3183,2.31865,42100000.0
2005-06-27 15:26:00,2.31848,2.31885,2.31848,2.3188,26100000.0
2005-06-27 15:27:00,2.31864,2.3188,2.31844,2.3187,26400000.0
2005-06-27 15:28:00,2.31877,2.31904,2.31861,2.31884,36000000.0
2005-06-27 15:29:00,2.31885,2.31885,2.31832,2.31854,29000000.0
2005-06-27 15:30:00,2.3188,2.31891,2.318,2.31833,44900000.0
2005-06-27 15:31:00,2.31863,2.31891,2.31852,2.31869,59999999.0
2005-06-27 15:32:00,2.31836,2.31908,2.31824,2.31893,22400000.0
2005-06-27 15:33:00,2.31878,2.31901,2.31874,2.31894,59599999.0
2005-06-27 15:34:00,2.31905,2.31923,2.31855,2.3191,44000000.0
2005-06-27 15:35:00,2.31918,2.31953,2.31889,2.31907,69600000.0
2005-06-27 15:36:00,2.31919,2.31927,2.31889,2.31908,47900000.0
2005-06-27 15:37:00,2.3186,2.31944,2.31849,2.31928,23200000.0
2005-06-27 15:38:00,2.3195,2.3195,2.31832,2.319,40700000.0
2005-06-27 15:39:00,2.31954,2.31954,2.31889,2.319,26600000.0
2005-06-27 15:40:00,2.3191,2.31941,2.31888,2.31907,36600000.0
2005-06-27 15:41:00,2.31901,2.31959,2.31901,2.31944,55500001.0
2005-06-27 15:42:00,2.31921,2.31951,2.31906,2.31939,15700000.0
2005-06-27 15:43:00,2.3195,2.31981,2.31929,2.31981,32100000.0
2005-06-27 15:44:00,2.31995,2.31999,2.31915,2.31962,45200000.0
2005-06-27 15:45:00,2.31975,2.31984,2.31947,2.3196,50000000.0
2005-06-27 15:46:00,2.3194,2.31995,2.3194,2.31975,25900000.0
2005-06-27 15:47:00,2.3193,2.31956,2.31887,2.31887,37500000.0
2005-06-27 15:48:00,2.31971,2.31984,2.31958,2.31974,40100000.0
2005-06-27 15:49:00,2.31968,2.32017,2.31942,2.3199,51600000.0
2005-06-27 15:50:00,2.3197,2.31999,2.31941,2.31943,24600000.0
2005-06-27 15:51:00,2.31972,2.31994,2.31955,2.31974,28400000.0
2005-06-27 15:52:00,2.31982,2.32006,2.31958,2.32006,35200000.0
2005-06-27 15:53:00,2.31963,2.32014,2.31952,2.31994,28700000.0
2005-06-27 15:54:00,2.31968,2.31997,2.31947,2.31978,50300000.0
2005-06-27 15:55:00,2.31984,2.31997,2.31952,2.3196,34400000.0
2005-06-27 15:56:00,2.32002,2.32025,2.31938,2.3194,32300000.0
2005-06-27 15:57:00,2.31922,2.31998,2.31898,2.31925,42100000.0
2005-06-27 15:58:00,2.31897,2.31929,2.31821,2.31853,31300000.0
2005-06-27 15:59:00,2.31905,2.31927,2.31889,2.31901,42500000.0
2005-06-27 16:00:00,2.3193,2.31937,2.31871,2.31897,59800000.0
2005-06-27 16:01:00,2.31895,2.31928,2.31877,2.31902,61900000.0
2005-06-27 16:02:00,2.31908,2.31933,2.31856,2.31894,42300000.0
2005-06-27 16:03:00,2.31881,2.31961,2.31815,2.31815,29200000.0
2005-06-27 16:04:00,2.31888,2.31913,2.31849,2.31866,47800000.0
2005-06-27 16:05:00,2.31844,2.31893,2.3183,2.31893,22000000.0
2005-06-27 16:06:00,2.31843,2.31862,2.31817,2.31817,33700000.0
2005-06-27 16:07:00,2.31783,2.3184,2.31768,2.318,29900000.0
2005-06-27 16:08:00,2.31772,2.31833,2.31772,2.31809,32900000.0
2005-06-27 16:09:00,2.3179,2.31847,2.3179,2.31842,24400000.0
2005-06-27 16:10:00,2.31854,2.31872,2.3181,2.31844,39000000.0
2005-06-27 16:11:00,2.31848,2.31854,2.31807,2.31853,49300000.0
2005-06-27 16:12:00,2.31819,2.3184,2.31799,2.31805,63300000.0
2005-06-27 16:13:00,2.31824,2.31837,2.31767,2.3177,35300000.0
2005-06-27 16:14:00,2.31806,2.31838,2.31789,2.31798,43600000.0
2005-06-27 16:15:00,2.31791,2.31821,2.31778,2.31821,33800000.0
2005-06-27 16:16:00,2.31813,2.31813,2.31738,2.31738,29300000.0
2005-06-27 16:17:00,2.3175,2.31823,2.3175,2.31822,24300000.0
2005-06-27 16:18:00,2.31832,2.31832,2.31759,2.31763,35800000.0
2005-06-27 16:19:00,2.31755,2.31777,2.31736,2.31775,32700000.0
2005-06-27 16:20:00,2.31735,2.31769,2.31699,2.31721,29200000.0
2005-06-27 16:21:00,2.31722,2.31742,2.31644,2.31644,18100000.0
2005-06-27 16:22:00,2.31652,2.31716,2.31638,2.31711,48900000.0
2005-06-27 16:23:00,2.31621,2.31683,2.31614,2.31614,32500000.0
2005-06-27 16:24:00,2.3158,2.31747,2.31572,2.31613,34000000.0
2005-06-27 16:25:00,2.31586,2.31648,2.31547,2.3159,48300000.0
2005-06-27 16:26:00,2.3155,2.3162,2.31534,2.31563,44800000.0
2005-06-27 16:27:00,2.31572,2.31584,2.31502,2.31542,44100000.0
2005-06-27 16:28:00,2.31525,2.31592,2.31505,2.31535,30300000.0
2005-06-27 16:29:00,2.31553,2.316,2.31526,2.31555,26900000.0
2005-06-27 16:30:00,2.3155,2.31594,2.31536,2.31574,31000000.0
2005-06-27 16:31:00,2.31577,2.31597,2.31544,2.31562,57000000.0
2005-06-27 16:32:00,2.31575,2.31575,2.31503,2.31503,40300000.0
2005-06-27 16:33:00,2.31485,2.31564,2.31485,2.31564,18700000.0
2005-06-27 16:34:00,2.31464,2.31541,2.31458,2.3152,43800000.0
2005-06-27 16:35:00,2.31488,2.31524,2.31479,2.31524,37300000.0
2005-06-27 16:36:00,2.31473,2.31511,2.31464,2.31495,33400000.0
2005-06-27 16:37:00,2.31501,2.31559,2.31478,2.31559,35400000.0
2005-06-27 16:38:00,2.31537,2.31587,2.31537,2.31543,43400001.0
2005-06-27 16:39:00,2.31549,2.31601,2.31539,2.31566,43900000.0
2005-06-27 16:40:00,2.31585,2.31605,2.31563,2.31593,34800000.0
2005-06-27 16:41:00,2.31592,2.31606,2.31554,2.31606,35000000.0
2005-06-27 16:42:00,2.31609,2.31627,2.31578,2.31578,39700000.0
2005-06-27 16:43:00,2.31593,2.3163,2.31571,2.31627,30500000.0
2005-06-27 16:44:00,2.31619,2.31627,2.31556,2.31596,43200000.0
2005-06-27 16:45:00,2.31599,2.31621,2.31582,2.31586,31000000.0
2005-06-27 16:46:00,2.31582,2.31588,2.31547,2.31582,32600000.0
2005-06-27 16:47:00,2.31553,2.31582,2.31522,2.31566,46000000.0
2005-06-27 16:48:00,2.31562,2.3159,2.31531,2.31531,49300000.0
2005-06-27 16:49:00,2.31485,2.31584,2.31462,2.31555,26400000.0
2005-06-27 16:50:00,2.31553,2.31603,2.31539,2.31595,58100000.0
2005-06-27 16:51:00,2.31588,2.31628,2.31586,2.31615,42000000.0
2005-06-27 16:52:00,2.31612,2.31621,2.31579,2.31621,45200000.0
2005-06-27 16:53:00,2.3159,2.31644,2.31568,2.31623,32000000.0
2005-06-27 16:54:00,2.31588,2.31609,2.3156,2.31594,51200001.0
2005-06-27 16:55:00,2.31555,2.31612,2.31555,2.31591,42900000.0
2005-06-27 16:56:00,2.31577,2.31611,2.31565,2.31608,31300000.0
2005-06-27 16:57:00,2.31617,2.31646,2.31598,2.31636,35600000.0
2005-06-27 16:58:00,2.31649,2.3166,2.31607,2.31619,38700000.0
2005-06-27 16:59:00,2.31632,2.31656,2.31619,2.31643,27500000.0
2005-06-27 17:00:00,2.31655,2.31655,2.31526,2.31526,29200000.0
2005-06-27 17:01:00,2.31559,2.31576,2.31521,2.31553,65200000.0
2005-06-27 17:02:00,2.31567,2.31583,2.31538,2.31554,46500000.0
2005-06-27 17:03:00,2.31562,2.31647,2.31551,2.31644,27100000.0
2005-06-27 17:04:00,2.31631,2.3169,2.31622,2.31649,32500000.0
2005-06-27 17:05:00,2.3166,2.31682,2.31623,2.31663,29400000.0
2005-06-27 17:06:00,2.31674,2.3168,2.31624,2.31655,22000000.0
2005-06-27 17:07:00,2.31653,2.31655,2.31604,2.31648,28000000.0
2005-06-27 17:08:00,2.31677,2.31688,2.31621,2.31659,49100000.0
2005-06-27 17:09:00,2.31678,2.31712,2.31646,2.31712,30800000.0
2005-06-27 17:10:00,2.31695,2.31767,2.31668,2.31725,64700000.0
2005-06-27 17:11:00,2.31693,2.31717,2.3168,2.3171,36500000.0
2005-06-27 17:12:00,2.31714,2.31714,2.31641,2.31652,53400000.0
2005-06-27 17:13:00,2.31692,2.31692,2.3163,2.31673,48700000.0
2005-06-27 17:14:00,2.31653,2.31687,2.31648,2.31687,37500000.0
2005-06-27 17:15:00,2.31648,2.31679,2.31636,2.31679,21200000.0
2005-06-27 17:16:00,2.31682,2.31682,2.31632,2.31665,40600000.0
2005-06-27 17:17:00,2.31676,2.31713,2.31654,2.31704,39200000.0
2005-06-27 17:18:00,2.31713,2.31759,2.317,2.31723,37400000.0
2005-06-27 17:19:00,2.31726,2.31747,2.31691,2.31734,19600000.0
2005-06-27 17:20:00,2.31745,2.31757,2.31658,2.31703,36000000.0
2005-06-27 17:21:00,2.31707,2.31722,2.31654,2.31676,47700000.0
2005-06-27 17:22:00,2.31668,2.31746,2.31655,2.31736,45800000.0
2005-06-27 17:23:00,2.31739,2.31758,2.31689,2.31689,38100000.0
2005-06-27 17:24:00,2.31683,2.31743,2.31683,2.31716,41500000.0
2005-06-27 17:25:00,2.31742,2.31774,2.31688,2.31723,33000000.0
2005-06-27 17:26:00,2.31715,2.31747,2.31704,2.31739,37900000.0
2005-06-27 17:27:00,2.31727,2.31747,2.31711,2.31737,31200000.0
2005-06-27 17:28:00,2.31739,2.31739,2.31644,2.31644,26600000.0
2005-06-27 17:29:00,2.31686,2.31691,2.31654,2.31666,37000000.0
2005-06-27 17:30:00,2.31698,2.31717,2.31671,2.31687,54300000.0
2005-06-27 17:31:00,2.31664,2.31676,2.31627,2.31641,39200000.0
2005-06-27 17:32:00,2.31611,2.31692,2.31611,2.31691,25100000.0
2005-06-27 17:33:00,2.31659,2.31687,2.31652,2.31687,41100000.0
2005-06-27 17:34:00,2.31653,2.31681,2.31637,2.3167,28600000.0
2005-06-27 17:35:00,2.31636,2.31653,2.31612,2.3165,34600000.0
2005-06-27 17:36:00,2.31661,2.31687,2.31617,2.31653,32100000.0
2005-06-27 17:37:00,2.31646,2.317,2.31621,2.31676,56100000.0
2005-06-27 17:38:00,2.3165,2.31705,2.31644,2.31675,39600000.0
2005-06-27 17:39:00,2.31645,2.31697,2.31627,2.3165,39200000.0
2005-06-27 17:40:00,2.31593,2.31705,2.31593,2.31705,31000000.0
2005-06-27 17:41:00,2.31685,2.31694,2.31637,2.31649,19700000.0
2005-06-27 17:42:00,2.31658,2.31688,2.31598,2.31647,37900000.0
2005-06-27 17:43:00,2.31659,2.31715,2.31635,2.31693,34700000.0
2005-06-27 17:44:00,2.31658,2.31673,2.31621,2.31633,41000000.0
2005-06-27 17:45:00,2.31652,2.31683,2.31634,2.31678,25100000.0
2005-06-27 17:46:00,2.31665,2.31698,2.31652,2.31654,29600000.0
2005-06-27 17:47:00,2.31672,2.31691,2.31583,2.3161,21200000.0
2005-06-27 17:48:00,2.31595,2.31658,2.31595,2.31642,45900000.0
2005-06-27 17:49:00,2.31543,2.31651,2.31543,2.31602,45900000.0
2005-06-27 17:50:00,2.31583,2.31647,2.31583,2.31597,53100000.0
2005-06-27 17:51:00,2.31597,2.31609,2.31517,2.31537,34500000.0
2005-06-27 17:52:00,2.31543,2.31618,2.31528,2.31584,42100000.0
2005-06-27 17:53:00,2.31587,2.31614,2.31544,2.31587,26000000.0
2005-06-27 17:54:00,2.31576,2.31605,2.31556,2.31605,55200000.0
2005-06-27 17:55:00,2.31587,2.31619,2.31582,2.3161,34800000.0
2005-06-27 17:56:00,2.31613,2.31629,2.31587,2.31597,40400000.0
2005-06-27 17:57:00,2.31552,2.31628,2.31542,2.31583,38300000.0
2005-06-27 17:58:00,2.31577,2.3164,2.31551,2.3164,20400000.0
2005-06-27 17:59:00,2.31605,2.31692,2.31605,2.31656,35500000.0
2005-06-27 18:00:00,2.31621,2.3167,2.31604,2.31665,33300000.0
2005-06-27 18:01:00,2.3162,2.31675,2.31616,2.31624,388399999.0
2005-06-27 18:02:00,2.31643,2.31688,2.3164,2.31652,372099999.0
2005-06-27 18:03:00,2.31638,2.31673,2.31596,2.31659,414500000.0
2005-06-27 18:04:00,2.31626,2.31664,2.31576,2.31635,289500000.0
2005-06-27 18:05:00,2.31621,2.31644,2.3154,2.31644,202100000.0
2005-06-27 18:06:00,2.31559,2.31672,2.31559,2.31571,428000000.0
2005-06-27 18:07:00,2.31535,2.3161,2.31533,2.31582,424700000.0
2005-06-27 18:08:00,2.31574,2.31619,2.31499,2.3154,413499999.0
2005-06-27 18:09:00,2.3153,2.31639,2.3153,2.3159,242600000.0
2005-06-27 18:10:00,2.31583,2.3166,2.31565,2.3159,244300000.0
2005-06-27 18:11:00,2.31578,2.31636,2.31545,2.31578,211100000.0
2005-06-27 18:12:00,2.31587,2.31625,2.31546,2.31607,190500000.0
2005-06-27 18:13:00,2.31595,2.31632,2.31583,2.31615,155799999.0
2005-06-27 18:14:00,2.31624,2.31654,2.31598,2.31618,318900000.0
2005-06-27 18:15:00,2.31611,2.3165,2.31587,2.31621,287699998.0
2005-06-27 18:16:00,2.3162,2.31659,2.31594,2.31641,378700000.0
2005-06-27 18:17:00,2.31649,2.31658,2.31604,2.3164,254700000.0
2005-06-27 18:18:00,2.31671,2.31677,2.31593,2.31645,159200000.0
2005-06-27 18:19:00,2.31631,2.31674,2.31582,2.31623,296100000.0
2005-06-27 18:20:00,2.31608,2.31666,2.31584,2.31618,163200000.0
2005-06-27 18:21:00,2.31584,2.31651,2.31579,2.31602,212100000.0
2005-06-27 18:22:00,2.31608,2.31632,2.31555,2.31555,225200000.0
2005-06-27 18:23:00,2.31528,2.31627,2.31512,2.31543,330700000.0
2005-06-27 18:24:00,2.31555,2.31587,2.31516,2.31546,311500000.0
2005-06-27 18:25:00,2.31582,2.31623,2.3152,2.31623,312800000.0
2005-06-27 18:26:00,2.31613,2.31613,2.31512,2.31575,361799999.0
2005-06-27 18:27:00,2.31585,2.31634,2.31551,2.31634,321400000.0
2005-06-27 18:28:00,2.31625,2.31674,2.31606,2.31638,195100000.0
2005-06-27 18:29:00,2.31618,2.3169,2.31611,2.31664,252800001.0
2005-06-27 18:30:00,2.31612,2.31678,2.31574,2.31678,322100000.0
2005-06-27 18:31:00,2.31617,2.31714,2.31576,2.31678,172000000.0
2005-06-27 18:32:00,2.31675,2.31694,2.3162,2.3168,150600001.0
2005-06-27 18:33:00,2.31681,2.31694,2.31568,2.31663,274500000.0
2005-06-27 18:34:00,2.31688,2.31692,2.31604,2.3166,363399998.0
2005-06-27 18:35:00,2.31682,2.31757,2.31643,2.31751,184600000.0
2005-06-27 18:36:00,2.31759,2.31765,2.31694,2.31753,92300000.0
2005-06-27 18:37:00,2.31757,2.31796,2.31676,2.31784,100000000.0
2005-06-27 18:38:00,2.3177,2.31795,2.31684,2.31752,65500000.0
2005-06-27 18:39:00,2.31761,2.31795,2.31681,2.31761,146400000.0
2005-06-27 18:40:00,2.31742,2.31794,2.31673,2.31754,183300000.0
2005-06-27 18:41:00,2.31775,2.31824,2.31765,2.31782,197600001.0
2005-06-27 18:42:00,2.31805,2.31851,2.31752,2.31825,89700000.0
2005-06-27 18:43:00,2.3183,2.31852,2.31798,2.31852,71500000.0
2005-06-27 18:44:00,2.31817,2.31904,2.3179,2.31848,126500000.0
2005-06-27 18:45:00,2.31853,2.31895,2.31759,2.31814,71300000.0
2005-06-27 18:46:00,2.31878,2.31896,2.31846,2.3188,39400000.0
2005-06-27 18:47:00,2.31853,2.31899,2.31814,2.31899,38100000.0
2005-06-27 18:48:00,2.31885,2.31917,2.31848,2.31859,89900000.0
2005-06-27 18:49:00,2.31878,2.31905,2.31856,2.31905,37600000.0
2005-06-27 18:50:00,2.31871,2.31883,2.31817,2.31882,39200000.0
2005-06-27 18:51:00,2.31893,2.31922,2.31847,2.31916,187100000.0
2005-06-27 18:52:00,2.31864,2.31899,2.31814,2.31889,168200000.0
2005-06-27 18:53:00,2.31879,2.31914,2.31864,2.31895,137100001.0
2005-06-27 18:54:00,2.31812,2.31925,2.31812,2.31913,153400000.0
2005-06-27 18:55:00,2.31896,2.3191,2.31813,2.3191,175500000.0
2005-06-27 18:56:00,2.3187,2.3191,2.31854,2.31854,41100000.0
2005-06-27 18:57:00,2.31909,2.31939,2.31871,2.3189,75400000.0
2005-06-27 18:58:00,2.31891,2.31911,2.31852,2.3188,229800000.0
2005-06-27 18:59:00,2.3189,2.31923,2.31857,2.31879,206500000.0
2005-06-27 19:00:00,2.31879,2.3191,2.31835,2.31869,93500000.0
2005-06-27 19:01:00,2.31831,2.31859,2.31817,2.31839,32300000.0
2005-06-27 19:02:00,2.31819,2.31888,2.31806,2.31848,194500000.0
2005-06-27 19:03:00,2.31831,2.31874,2.31809,2.31815,77900000.0
2005-06-27 19:04:00,2.318,2.31877,2.31786,2.31877,35900000.0
2005-06-27 19:05:00,2.31807,2.31846,2.31786,2.31802,48500000.0
2005-06-27 19:06:00,2.31785,2.31815,2.31717,2.31755,249399999.0
2005-06-27 19:07:00,2.31758,2.31839,2.31712,2.31795,107800000.0
2005-06-27 19:08:00,2.3182,2.31836,2.31723,2.31776,223400001.0
2005-06-27 19:09:00,2.3173,2.31804,2.31725,2.31782,132400000.0
2005-06-27 19:10:00,2.31745,2.3181,2.31738,2.3178,93500000.0
2005-06-27 19:11:00,2.31778,2.31789,2.31719,2.31733,50800000.0
2005-06-27 19:12:00,2.31759,2.31774,2.31739,2.31756,37800000.0
2005-06-27 19:13:00,2.3175,2.31797,2.317,2.31762,128800000.0
2005-06-27 19:14:00,2.31757,2.31786,2.31722,2.31784,107400000.0
2005-06-27 19:15:00,2.31789,2.31789,2.31723,2.31751,126600000.0
2005-06-27 19:16:00,2.31751,2.31799,2.31741,2.31797,33900000.0
2005-06-27 19:17:00,2.31775,2.31817,2.31731,2.31763,70200000.0
2005-06-27 19:18:00,2.31761,2.31788,2.31692,2.31762,124200000.0
2005-06-27 19:19:00,2.31762,2.31803,2.31722,2.31735,105800000.0
2005-06-27 19:20:00,2.31726,2.31774,2.31619,2.31722,109100000.0
2005-06-27 19:21:00,2.31755,2.31797,2.31717,2.31775,100000000.0
2005-06-27 19:22:00,2.31761,2.3178,2.31717,2.3176,78300000.0
2005-06-27 19:23:00,2.31734,2.31765,2.31684,2.3175,126600000.0
2005-06-27 19:24:00,2.31753,2.31775,2.31688,2.3177,79800000.0
2005-06-27 19:25:00,2.31776,2.31801,2.31713,2.31758,80500000.0
2005-06-27 19:26:00,2.31737,2.31787,2.31713,2.3175,167700000.0
2005-06-27 19:27:00,2.31753,2.31767,2.317,2.31726,110700000.0
2005-06-27 19:28:00,2.31755,2.31783,2.31732,2.31737,53700000.0
2005-06-27 19:29:00,2.31734,2.31784,2.31719,2.31719,86900000.0
2005-06-27 19:30:00,2.31723,2.31791,2.31719,2.31791,195600000.0
2005-06-27 19:31:00,2.31779,2.31783,2.31717,2.31773,60600000.0
2005-06-27 19:32:00,2.3175,2.31788,2.31711,2.31757,133200000.0
2005-06-27 19:33:00,2.3176,2.31808,2.31736,2.31758,67000000.0
2005-06-27 19:34:00,2.31795,2.31814,2.31728,2.31785,117299999.0
2005-06-27 19:35:00,2.31813,2.31844,2.31772,2.318,126900000.0
2005-06-27 19:36:00,2.31773,2.31824,2.31755,2.31783,114899999.0
2005-06-27 19:37:00,2.31813,2.31831,2.31786,2.31786,48700000.0
2005-06-27 19:38:00,2.3173,2.31782,2.3173,2.31754,32400000.0
2005-06-27 19:39:00,2.3174,2.31826,2.31724,2.31826,77500000.0
2005-06-27 19:40:00,2.31781,2.31808,2.31739,2.3174,126800000.0
2005-06-27 19:41:00,2.31808,2.31825,2.31742,2.31786,105400000.0
2005-06-27 19:42:00,2.31807,2.31836,2.31771,2.31799,93500000.0
2005-06-27 19:43:00,2.31793,2.31815,2.31745,2.3175,48700000.0
2005-06-27 19:44:00,2.31807,2.3182,2.31746,2.31781,59400000.0
2005-06-27 19:45:00,2.31763,2.31795,2.3174,2.31763,44500000.0
2005-06-27 19:46:00,2.31856,2.31856,2.3173,2.31793,90400000.0
2005-06-27 19:47:00,2.31773,2.31819,2.31756,2.31819,38800000.0
2005-06-27 19:48:00,2.31782,2.31839,2.31758,2.31822,56200000.0
2005-06-27 19:49:00,2.31813,2.31865,2.31779,2.31865,102099999.0
2005-06-27 19:50:00,2.31863,2.3189,2.31811,2.31888,68200000.0
2005-06-27 19:51:00,2.31898,2.31924,2.31861,2.3188,107100000.0
2005-06-27 19:52:00,2.31868,2.31928,2.31853,2.31913,62100000.0
2005-06-27 19:53:00,2.31865,2.31904,2.31836,2.31891,32100000.0
2005-06-27 19:54:00,2.31917,2.31918,2.31852,2.31905,64100000.0
2005-06-27 19:55:00,2.31855,2.31913,2.31851,2.31909,28600000.0
2005-06-27 19:56:00,2.31914,2.31939,2.31858,2.31898,61600000.0
2005-06-27 19:57:00,2.31922,2.31932,2.31855,2.31888,114300000.0
2005-06-27 19:58:00,2.31918,2.31943,2.3185,2.31906,97100000.0
2005-06-27 19:59:00,2.319,2.31924,2.31837,2.31919,109600000.0
2005-06-27 20:00:00,2.31882,2.31989,2.31881,2.31961,80200001.0
2005-06-27 20:01:00,2.31935,2.31972,2.31902,2.31927,75800000.0
2005-06-27 20:02:00,2.31959,2.31969,2.31882,2.31912,67400000.0
2005-06-27 20:03:00,2.31942,2.31955,2.31893,2.31919,29200000.0
2005-06-27 20:04:00,2.319,2.31931,2.31875,2.31929,38400000.0
2005-06-27 20:05:00,2.3195,2.31952,2.31883,2.31893,41200000.0
2005-06-27 20:06:00,2.31915,2.31979,2.31891,2.31948,29200000.0
2005-06-27 20:07:00,2.31929,2.31968,2.31911,2.31919,38500000.0
2005-06-27 20:08:00,2.31916,2.31953,2.31879,2.31904,75000000.0
2005-06-27 20:09:00,2.31883,2.3191,2.3186,2.31889,26100000.0
2005-06-27 20:10:00,2.3193,2.3193,2.31825,2.31836,26900000.0
2005-06-27 20:11:00,2.31831,2.31907,2.31821,2.31868,56800000.0
2005-06-27 20:12:00,2.31869,2.31903,2.31831,2.31878,185600000.0
2005-06-27 20:13:00,2.31867,2.3191,2.31843,2.31895,199299998.0
2005-06-27 20:14:00,2.31916,2.31926,2.31836,2.31882,69700000.0
2005-06-27 20:15:00,2.31842,2.31906,2.31833,2.31877,200000000.0
2005-06-27 20:16:00,2.3187,2.31895,2.31819,2.31861,166799999.0
2005-06-27 20:17:00,2.31853,2.31876,2.3183,2.31855,35800000.0
2005-06-27 20:18:00,2.31852,2.31911,2.31829,2.31859,83400000.0
2005-06-27 20:19:00,2.31847,2.31905,2.31844,2.31861,189500000.0
2005-06-27 20:20:00,2.31868,2.31896,2.3183,2.31893,216100000.0
2005-06-27 20:21:00,2.31875,2.31886,2.31732,2.31733,106900000.0
2005-06-27 20:22:00,2.31744,2.31892,2.31744,2.31876,91700000.0
2005-06-27 20:23:00,2.31883,2.31902,2.31822,2.31839,143900000.0
2005-06-27 20:24:00,2.31882,2.31887,2.31828,2.31865,48700000.0
2005-06-27 20:25:00,2.31873,2.31875,2.31768,2.31841,209300000.0
2005-06-27 20:26:00,2.31847,2.31892,2.31806,2.31843,164100000.0
2005-06-27 20:27:00,2.31835,2.31891,2.31788,2.31857,113900000.0
2005-06-27 20:28:00,2.31871,2.3189,2.31794,2.3184,210200000.0
2005-06-27 20:29:00,2.3185,2.319,2.31826,2.31881,150300000.0
2005-06-27 20:30:00,2.31877,2.31888,2.31821,2.31862,411499998.0
2005-06-27 20:31:00,2.31842,2.31866,2.31782,2.31846,193500000.0
2005-06-27 20:32:00,2.3182,2.31887,2.31778,2.31849,356700000.0
2005-06-27 20:33:00,2.31876,2.31886,2.31811,2.31817,79200000.0
2005-06-27 20:34:00,2.31806,2.31902,2.31806,2.31871,70300000.0
2005-06-27 20:35:00,2.31832,2.31886,2.31783,2.31881,44300000.0
2005-06-27 20:36:00,2.31847,2.31891,2.31799,2.31871,56500000.0
2005-06-27 20:37:00,2.31858,2.31901,2.3182,2.3188,87100000.0
2005-06-27 20:38:00,2.31804,2.31901,2.31801,2.31827,183699999.0
2005-06-27 20:39:00,2.31812,2.31885,2.31812,2.31885,111800000.0
2005-06-27 20:40:00,2.31853,2.31884,2.31839,2.31853,152600000.0
2005-06-27 20:41:00,2.31867,2.31924,2.3184,2.31857,122800000.0
2005-06-27 20:42:00,2.31816,2.3189,2.31816,2.31864,90999999.0
2005-06-27 20:43:00,2.31872,2.31905,2.31804,2.31869,62600000.0
2005-06-27 20:44:00,2.31853,2.31903,2.31827,2.31837,185200000.0
2005-06-27 20:45:00,2.31855,2.31882,2.31784,2.31808,46800000.0
2005-06-27 20:46:00,2.3179,2.31834,2.3179,2.31832,25800000.0
2005-06-27 20:47:00,2.31871,2.31878,2.3177,2.3177,128000000.0
2005-06-27 20:48:00,2.31802,2.31879,2.31777,2.31817,199700000.0
2005-06-27 20:49:00,2.31782,2.31868,2.31773,2.31808,112600001.0
2005-06-27 20:50:00,2.31799,2.31879,2.31748,2.31749,141800000.0
2005-06-27 20:51:00,2.31732,2.318,2.31696,2.31768,101800000.0
2005-06-27 20:52:00,2.31771,2.31819,2.31715,2.31733,131900000.0
2005-06-27 20:53:00,2.31745,2.31776,2.31708,2.31708,202800000.0
2005-06-27 20:54:00,2.31722,2.31817,2.31699,2.31717,136300000.0
2005-06-27 20:55:00,2.31736,2.31778,2.31736,2.31755,23700000.0
2005-06-27 20:56:00,2.31788,2.31803,2.31722,2.31769,211600001.0
2005-06-27 20:57:00,2.31731,2.31824,2.31731,2.31746,303500000.0
2005-06-27 20:58:00,2.31845,2.31865,2.31778,2.31837,205400000.0
2005-06-27 20:59:00,2.31846,2.31953,2.31807,2.31941,203700000.0
2005-06-27 21:00:00,2.3193,2.31952,2.31869,2.3193,227500000.0
2005-06-27 21:01:00,2.3193,2.31961,2.31845,2.31935,298300000.0
2005-06-27 21:02:00,2.31951,2.31977,2.31875,2.31947,115300000.0
2005-06-27 21:03:00,2.3191,2.31975,2.31851,2.31975,105900000.0
2005-06-27 21:04:00,2.31921,2.31959,2.31802,2.31928,53200000.0
2005-06-27 21:05:00,2.31942,2.31973,2.31893,2.31935,49900000.0
2005-06-27 21:06:00,2.3194,2.32007,2.31918,2.31972,67800000.0
2005-06-27 21:07:00,2.31987,2.31998,2.31928,2.31936,26900000.0
2005-06-27 21:08:00,2.31978,2.31978,2.31948,2.31978,14900000.0
2005-06-27 21:09:00,2.31922,2.31976,2.3191,2.31967,53600000.0
2005-06-27 21:10:00,2.3198,2.32001,2.31914,2.31955,78800000.0
2005-06-27 21:11:00,2.3187,2.31994,2.3187,2.31986,146099999.0
2005-06-27 21:12:00,2.31961,2.31979,2.31933,2.31959,41700000.0
2005-06-27 21:13:00,2.31942,2.32012,2.31932,2.3198,133600000.0
2005-06-27 21:14:00,2.31967,2.3204,2.31927,2.32024,166400000.0
2005-06-27 21:15:00,2.31951,2.32004,2.31932,2.31932,162600000.0
2005-06-27 21:16:00,2.31981,2.32002,2.31938,2.31995,101900001.0
2005-06-27 21:17:00,2.31991,2.32007,2.31919,2.31951,157200000.0
2005-06-27 21:18:00,2.3195,2.32026,2.31927,2.32026,127500000.0
2005-06-27 21:19:00,2.31996,2.32033,2.3194,2.3198,108800000.0
2005-06-27 21:20:00,2.31991,2.32025,2.31928,2.31972,198400000.0
2005-06-27 21:21:00,2.31981,2.32024,2.31953,2.3201,258000001.0
2005-06-27 21:22:00,2.32,2.32021,2.31954,2.31999,133600000.0
2005-06-27 21:23:00,2.31996,2.32,2.31918,2.31978,126900000.0
2005-06-27 21:24:00,2.32037,2.32037,2.31933,2.31985,77500000.0
2005-06-27 21:25:00,2.3203,2.32038,2.31885,2.32006,51500000.0
2005-06-27 21:26:00,2.3202,2.32029,2.3197,2.32016,33800000.0
2005-06-27 21:27:00,2.32003,2.3203,2.3197,2.32,63000000.0
2005-06-27 21:28:00,2.31994,2.3202,2.31931,2.31975,105200000.0
2005-06-27 21:29:00,2.31968,2.32016,2.31942,2.31969,47300000.0
2005-06-27 21:30:00,2.31975,2.31992,2.31948,2.31964,39600000.0
2005-06-27 21:31:00,2.31956,2.31999,2.31935,2.31993,33900000.0
2005-06-27 21:32:00,2.31986,2.31993,2.31924,2.31948,175700000.0
2005-06-27 21:33:00,2.31945,2.31999,2.31925,2.31949,59100000.0
2005-06-27 21:34:00,2.31983,2.32019,2.3192,2.31953,134800000.0
2005-06-27 21:35:00,2.31968,2.32013,2.31953,2.31983,43100000.0
2005-06-27 21:36:00,2.32019,2.32024,2.31939,2.31939,48500000.0
2005-06-27 21:37:00,2.3192,2.32013,2.31917,2.31942,71200000.0
2005-06-27 21:38:00,2.31986,2.32003,2.31933,2.31957,54200000.0
2005-06-27 21:39:00,2.31952,2.31985,2.31952,2.31973,39300000.0
2005-06-27 21:40:00,2.3199,2.32004,2.31949,2.31983,49900000.0
2005-06-27 21:41:00,2.31942,2.32004,2.31934,2.31998,45100000.0
2005-06-27 21:42:00,2.32017,2.32026,2.31945,2.3199,93700000.0
2005-06-27 21:43:00,2.31987,2.32001,2.31933,2.31969,98999999.0
2005-06-27 21:44:00,2.31976,2.32015,2.3193,2.31989,129099999.0
2005-06-27 21:45:00,2.31981,2.31981,2.31914,2.31942,79500000.0
2005-06-27 21:46:00,2.32007,2.32042,2.31972,2.32017,72000000.0
2005-06-27 21:47:00,2.3198,2.32024,2.31961,2.31987,113600000.0
2005-06-27 21:48:00,2.32012,2.32033,2.31994,2.32012,49700000.0
2005-06-27 21:49:00,2.32014,2.32036,2.31971,2.32025,93100000.0
2005-06-27 21:50:00,2.32021,2.32025,2.31946,2.31947,38300000.0
2005-06-27 21:51:00,2.31978,2.32,2.31974,2.32,42600000.0
2005-06-27 21:52:00,2.32016,2.32048,2.31932,2.31992,142300001.0
2005-06-27 21:53:00,2.32017,2.32034,2.31903,2.31975,47300000.0
2005-06-27 21:54:00,2.32009,2.3202,2.31939,2.31958,35900000.0
2005-06-27 21:55:00,2.31987,2.32016,2.31951,2.31964,48800000.0
2005-06-27 21:56:00,2.31969,2.31983,2.31905,2.31955,65100000.0
2005-06-27 21:57:00,2.31947,2.31992,2.31937,2.31976,24500000.0
2005-06-27 21:58:00,2.31982,2.32007,2.3195,2.31959,41900000.0
2005-06-27 21:59:00,2.31962,2.31997,2.31938,2.31983,172500000.0
2005-06-27 22:00:00,2.31926,2.31992,2.31924,2.31983,63300000.0
2005-06-27 22:01:00,2.31964,2.31985,2.3194,2.3194,60900001.0
2005-06-27 22:02:00,2.31894,2.32003,2.31894,2.31954,111300000.0
2005-06-27 22:03:00,2.31977,2.31979,2.31929,2.31954,29100000.0
2005-06-27 22:04:00,2.31901,2.31953,2.3185,2.31906,63200000.0
2005-06-27 22:05:00,2.31929,2.31989,2.31925,2.31955,76600000.0
2005-06-27 22:06:00,2.31927,2.31978,2.31912,2.31974,42300000.0
2005-06-27 22:07:00,2.31982,2.31991,2.31931,2.31941,24300000.0
2005-06-27 22:08:00,2.31984,2.32007,2.31971,2.31986,36800000.0
2005-06-27 22:09:00,2.31987,2.32013,2.31959,2.3197,51100000.0
2005-06-27 22:10:00,2.3191,2.31981,2.31902,2.3193,33900000.0
2005-06-27 22:11:00,2.31952,2.31976,2.31926,2.31939,22400000.0
2005-06-27 22:12:00,2.31955,2.31967,2.31867,2.31882,73600000.0
2005-06-27 22:13:00,2.31907,2.3194,2.3188,2.31882,31600000.0
2005-06-27 22:14:00,2.31893,2.31948,2.31872,2.31921,38700000.0
2005-06-27 22:15:00,2.31918,2.31986,2.31855,2.31927,98800000.0
2005-06-27 22:16:00,2.31935,2.31967,2.31885,2.3191,137700000.0
2005-06-27 22:17:00,2.31858,2.31955,2.3185,2.31923,31500000.0
2005-06-27 22:18:00,2.31972,2.31988,2.31903,2.31942,46000000.0
2005-06-27 22:19:00,2.31922,2.31957,2.31894,2.31957,38000000.0
2005-06-27 22:20:00,2.31928,2.31944,2.31909,2.31914,29200000.0
2005-06-27 22:21:00,2.31909,2.31962,2.31909,2.31942,68100000.0
2005-06-27 22:22:00,2.31937,2.31968,2.31906,2.31906,116200000.0
2005-06-27 22:23:00,2.31905,2.31976,2.31897,2.31955,70600000.0
2005-06-27 22:24:00,2.31957,2.31972,2.31921,2.31968,39000000.0
2005-06-27 22:25:00,2.31984,2.31984,2.31879,2.31981,55800000.0
2005-06-27 22:26:00,2.31912,2.31954,2.3189,2.31954,22500000.0
2005-06-27 22:27:00,2.31952,2.31954,2.31882,2.31911,19900000.0
2005-06-27 22:28:00,2.31917,2.31943,2.31889,2.31943,50200000.0
2005-06-27 22:29:00,2.31952,2.31995,2.31908,2.31995,145200000.0
2005-06-27 22:30:00,2.31934,2.31981,2.31885,2.31961,94100000.0
2005-06-27 22:31:00,2.31948,2.31971,2.31923,2.31961,44100000.0
2005-06-27 22:32:00,2.31945,2.31953,2.3189,2.3192,47600000.0
2005-06-27 22:33:00,2.31935,2.31983,2.31898,2.31898,49700000.0
2005-06-27 22:34:00,2.31922,2.3198,2.31897,2.31946,65700000.0
2005-06-27 22:35:00,2.31938,2.31966,2.31933,2.3194,37200000.0
2005-06-27 22:36:00,2.31948,2.31966,2.31916,2.31941,26400000.0
2005-06-27 22:37:00,2.31935,2.31965,2.31912,2.31926,34700000.0
2005-06-27 22:38:00,2.31935,2.31948,2.31897,2.31938,44100000.0
2005-06-27 22:39:00,2.31933,2.31943,2.31888,2.31904,22600000.0
2005-06-27 22:40:00,2.31947,2.31959,2.31891,2.31933,26500000.0
2005-06-27 22:41:00,2.31956,2.31971,2.31916,2.3197,41400000.0
2005-06-27 22:42:00,2.31956,2.31956,2.31888,2.31921,53600000.0
2005-06-27 22:43:00,2.3193,2.31973,2.31873,2.31933,137000000.0
2005-06-27 22:44:00,2.31938,2.31973,2.31894,2.31966,73600000.0
2005-06-27 22:45:00,2.31961,2.3197,2.3188,2.3188,70100000.0
2005-06-27 22:46:00,2.31942,2.31975,2.3189,2.31937,72400000.0
2005-06-27 22:47:00,2.3196,2.3197,2.31893,2.31925,22900000.0
2005-06-27 22:48:00,2.31928,2.31954,2.31906,2.31954,58100000.0
2005-06-27 22:49:00,2.31961,2.3197,2.31867,2.31923,56400000.0
2005-06-27 22:50:00,2.31967,2.31987,2.31916,2.31923,45000000.0
2005-06-27 22:51:00,2.3193,2.32,2.31915,2.3196,79300000.0
2005-06-27 22:52:00,2.31926,2.31974,2.31894,2.31968,47100000.0
2005-06-27 22:53:00,2.31949,2.31989,2.31929,2.31938,34900000.0
2005-06-27 22:54:00,2.31967,2.31987,2.31941,2.31975,35700000.0
2005-06-27 22:55:00,2.31978,2.32,2.31938,2.31995,52400000.0
2005-06-27 22:56:00,2.31933,2.3198,2.31914,2.31914,27700000.0
2005-06-27 22:57:00,2.31906,2.31992,2.31906,2.31987,19400000.0
2005-06-27 22:58:00,2.31886,2.31935,2.31886,2.31933,21400000.0
2005-06-27 22:59:00,2.31919,2.31961,2.31892,2.31933,51400000.0
2005-06-27 23:00:00,2.3189,2.31994,2.31884,2.31994,34400000.0
2005-06-27 23:01:00,2.31942,2.31955,2.31892,2.31906,33800000.0
2005-06-27 23:02:00,2.31956,2.31961,2.31894,2.31941,26400000.0
2005-06-27 23:03:00,2.31957,2.31973,2.31906,2.31939,31400000.0
2005-06-27 23:04:00,2.31943,2.31958,2.31892,2.31919,50700000.0
2005-06-27 23:05:00,2.31939,2.31973,2.31889,2.31889,62400000.0
2005-06-27 23:06:00,2.31881,2.31962,2.31881,2.31952,50000000.0
2005-06-27 23:07:00,2.31891,2.31939,2.31887,2.31902,33900000.0
2005-06-27 23:08:00,2.31964,2.31964,2.31929,2.3194,32800000.0
2005-06-27 23:09:00,2.31943,2.31954,2.31894,2.31919,19800000.0
2005-06-27 23:10:00,2.31916,2.31965,2.31904,2.31964,17600000.0
2005-06-27 23:11:00,2.31915,2.31961,2.31903,2.31941,24300000.0
2005-06-27 23:12:00,2.31924,2.31955,2.31897,2.31897,36400000.0
2005-06-27 23:13:00,2.31889,2.31936,2.31889,2.31936,32200000.0
2005-06-27 23:14:00,2.3196,2.3196,2.31878,2.31879,43000000.0
2005-06-27 23:15:00,2.3194,2.31962,2.31879,2.31879,40700000.0
2005-06-27 23:16:00,2.31879,2.31905,2.3186,2.31885,23600000.0
2005-06-27 23:17:00,2.31848,2.31933,2.31848,2.3187,26400000.0
2005-06-27 23:18:00,2.31901,2.31948,2.31892,2.31948,47400000.0
2005-06-27 23:19:00,2.31943,2.31969,2.31905,2.31969,42700000.0
2005-06-27 23:20:00,2.31883,2.31984,2.31874,2.31973,39300000.0
2005-06-27 23:21:00,2.31992,2.31992,2.31904,2.31904,36500000.0
2005-06-27 23:22:00,2.31955,2.31958,2.31913,2.3193,32800000.0
2005-06-27 23:23:00,2.31889,2.31959,2.31883,2.31924,32900000.0
2005-06-27 23:24:00,2.3191,2.3195,2.31878,2.3195,29900000.0
2005-06-27 23:25:00,2.31903,2.31935,2.31877,2.31935,67400000.0
2005-06-27 23:26:00,2.31878,2.31936,2.31857,2.31936,43000000.0
2005-06-27 23:27:00,2.31944,2.31944,2.31868,2.31887,35200000.0
2005-06-27 23:28:00,2.319,2.31916,2.31857,2.31885,37400000.0
2005-06-27 23:29:00,2.31866,2.31879,2.31831,2.31879,17100000.0
2005-06-27 23:30:00,2.31875,2.31888,2.31824,2.31875,51399999.0
2005-06-27 23:31:00,2.31851,2.31914,2.31837,2.31874,31900000.0
2005-06-27 23:32:00,2.3188,2.31895,2.31842,2.31843,40500000.0
2005-06-27 23:33:00,2.31835,2.31894,2.31835,2.31891,54600000.0
2005-06-27 23:34:00,2.31808,2.31908,2.31798,2.319,43500000.0
2005-06-27 23:35:00,2.31868,2.31882,2.31838,2.31856,48700001.0
2005-06-27 23:36:00,2.31875,2.31889,2.31817,2.31885,47000000.0
2005-06-27 23:37:00,2.31855,2.31883,2.31826,2.3187,40700000.0
2005-06-27 23:38:00,2.3188,2.31898,2.31826,2.31847,55800000.0
2005-06-27 23:39:00,2.31816,2.31908,2.31802,2.31893,29000000.0
2005-06-27 23:40:00,2.31815,2.31873,2.31812,2.31871,58599998.0
2005-06-27 23:41:00,2.31828,2.31879,2.31819,2.31866,52600000.0
2005-06-27 23:42:00,2.31845,2.31887,2.31825,2.31887,35700000.0
2005-06-27 23:43:00,2.31882,2.31882,2.318,2.31842,51900000.0
2005-06-27 23:44:00,2.31802,2.31827,2.31791,2.31795,41500000.0
2005-06-27 23:45:00,2.31807,2.31819,2.31762,2.31762,33600000.0
2005-06-27 23:46:00,2.31788,2.31836,2.31761,2.31836,42800000.0
2005-06-27 23:47:00,2.3181,2.31824,2.31753,2.31753,24000000.0
2005-06-27 23:48:00,2.31766,2.31828,2.31756,2.31791,41200000.0
2005-06-27 23:49:00,2.31855,2.3187,2.31763,2.31776,25000000.0
2005-06-27 23:50:00,2.31849,2.31849,2.31792,2.31804,44900000.0
2005-06-27 23:51:00,2.3178,2.31823,2.31749,2.31749,54500000.0
2005-06-27 23:52:00,2.3178,2.31817,2.3175,2.31797,18000000.0
2005-06-27 23:53:00,2.31755,2.31806,2.31749,2.31758,30200000.0
2005-06-27 23:54:00,2.31742,2.31838,2.31742,2.31834,50300000.0
2005-06-27 23:55:00,2.31792,2.31821,2.31744,2.31744,35700000.0
2005-06-27 23:56:00,2.31803,2.31805,2.31761,2.31798,36300000.0
2005-06-27 23:57:00,2.31791,2.31819,2.31768,2.31771,53500000.0
2005-06-27 23:58:00,2.31787,2.3182,2.31778,2.31789,72100000.0
2005-06-27 23:59:00,2.31813,2.31851,2.31781,2.31836,30700000.0
2005-06-28 00:00:00,2.3179,2.31861,2.3179,2.31845,18300000.0
2005-06-28 00:01:00,2.31801,2.31828,2.31784,2.31814,43100000.0
2005-06-28 00:02:00,2.31827,2.31839,2.31759,2.31759,37400000.0
2005-06-28 00:03:00,2.31781,2.31833,2.31781,2.31833,5200000.0
2005-06-28 00:04:00,2.31781,2.31857,2.31781,2.31828,21200000.0
2005-06-28 00:05:00,2.31811,2.3188,2.31794,2.31863,58700000.0
2005-06-28 00:06:00,2.31852,2.31852,2.31772,2.31803,50900000.0
2005-06-28 00:07:00,2.31769,2.31876,2.31769,2.31876,27000000.0
2005-06-28 00:08:00,2.31805,2.31869,2.318,2.31843,22900000.0
2005-06-28 00:09:00,2.31829,2.31877,2.31829,2.31874,27200000.0
2005-06-28 00:10:00,2.31815,2.31885,2.31815,2.31881,20700000.0
2005-06-28 00:11:00,2.3187,2.31885,2.31828,2.31858,26000000.0
2005-06-28 00:12:00,2.31855,2.31873,2.31783,2.31799,38600000.0
2005-06-28 00:13:00,2.31837,2.3185,2.3178,2.31787,38000000.0
2005-06-28 00:14:00,2.31765,2.31857,2.31761,2.31838,19700000.0
2005-06-28 00:15:00,2.31862,2.31873,2.31794,2.31828,48000000.0
2005-06-28 00:16:00,2.3182,2.31855,2.31788,2.31796,25900000.0
2005-06-28 00:17:00,2.31801,2.31855,2.3177,2.3177,39000000.0
2005-06-28 00:18:00,2.31771,2.31847,2.31763,2.31807,48400000.0
2005-06-28 00:19:00,2.31802,2.31889,2.31781,2.31832,29800000.0
2005-06-28 00:20:00,2.31835,2.31848,2.31798,2.31819,28900000.0
2005-06-28 00:21:00,2.31817,2.31849,2.31763,2.31763,20100000.0
2005-06-28 00:22:00,2.31774,2.31835,2.31762,2.31762,46100000.0
2005-06-28 00:23:00,2.31751,2.31816,2.31731,2.31742,55600000.0
2005-06-28 00:24:00,2.31733,2.31818,2.31712,2.31798,40900000.0
2005-06-28 00:25:00,2.31809,2.3182,2.31761,2.31791,32500000.0
2005-06-28 00:26:00,2.31788,2.31831,2.31764,2.31764,26600000.0
2005-06-28 00:27:00,2.3174,2.31779,2.31734,2.31764,27300000.0
2005-06-28 00:28:00,2.3181,2.3181,2.31757,2.31757,56700000.0
2005-06-28 00:29:00,2.31798,2.31814,2.31751,2.31814,70300000.0
2005-06-28 00:30:00,2.31824,2.31824,2.31716,2.31794,25800000.0
2005-06-28 00:31:00,2.31778,2.31804,2.3175,2.31804,44799999.0
2005-06-28 00:32:00,2.31787,2.31813,2.31746,2.31756,44200000.0
2005-06-28 00:33:00,2.31735,2.31829,2.31728,2.31829,23800000.0
2005-06-28 00:34:00,2.31765,2.31846,2.31765,2.3182,28600000.0
2005-06-28 00:35:00,2.3178,2.3183,2.31751,2.31774,38800000.0
2005-06-28 00:36:00,2.31744,2.31821,2.31744,2.31808,26400000.0
2005-06-28 00:37:00,2.31783,2.31835,2.31771,2.31807,54900000.0
2005-06-28 00:38:00,2.31796,2.31833,2.31774,2.3182,27700000.0
2005-06-28 00:39:00,2.31862,2.31862,2.31764,2.31771,44200000.0
2005-06-28 00:40:00,2.31798,2.31851,2.31779,2.31836,60399999.0
2005-06-28 00:41:00,2.31771,2.31852,2.31755,2.31812,56900000.0
2005-06-28 00:42:00,2.31816,2.31875,2.31787,2.31856,32800000.0
2005-06-28 00:43:00,2.31857,2.31876,2.3178,2.3182,43900000.0
2005-06-28 00:44:00,2.31775,2.31826,2.31768,2.31826,27600000.0
2005-06-28 00:45:00,2.31822,2.31841,2.3178,2.31832,21300000.0
2005-06-28 00:46:00,2.31796,2.31852,2.31791,2.31811,37700000.0
2005-06-28 00:47:00,2.31788,2.31853,2.3178,2.31819,32600000.0
2005-06-28 00:48:00,2.31742,2.31894,2.31742,2.31894,33400000.0
2005-06-28 00:49:00,2.31868,2.31909,2.3182,2.31876,20000000.0
2005-06-28 00:50:00,2.31887,2.3189,2.31795,2.31851,25600000.0
2005-06-28 00:51:00,2.31895,2.31895,2.318,2.31846,55000000.0
2005-06-28 00:52:00,2.31874,2.31876,2.31821,2.31843,43500000.0
2005-06-28 00:53:00,2.31813,2.31874,2.31803,2.31871,45600000.0
2005-06-28 00:54:00,2.31823,2.31901,2.31792,2.31901,16200000.0
2005-06-28 00:55:00,2.31865,2.31943,2.31856,2.3192,29400000.0
2005-06-28 00:56:00,2.31931,2.31938,2.31889,2.31918,32500000.0
2005-06-28 00:57:00,2.31935,2.31946,2.31854,2.31866,54800001.0
2005-06-28 00:58:00,2.31831,2.31908,2.31821,2.319,44300000.0
2005-06-28 00:59:00,2.31882,2.31894,2.31805,2.31823,52100000.0
2005-06-28 01:00:00,2.31863,2.31902,2.31827,2.31898,42000000.0
2005-06-28 01:01:00,2.31915,2.31926,2.31829,2.31892,38200000.0
2005-06-28 01:02:00,2.31917,2.31923,2.31853,2.31853,42900000.0
2005-06-28 01:03:00,2.31866,2.31936,2.31866,2.31887,34900000.0
2005-06-28 01:04:00,2.31872,2.31895,2.3185,2.31887,36500000.0
2005-06-28 01:05:00,2.31877,2.31895,2.31837,2.31872,46800000.0
2005-06-28 01:06:00,2.3185,2.31903,2.31845,2.31886,28200000.0
2005-06-28 01:07:00,2.31915,2.31971,2.31858,2.31858,29400000.0
2005-06-28 01:08:00,2.31838,2.31894,2.31817,2.31832,26500000.0
2005-06-28 01:09:00,2.31803,2.31937,2.31785,2.31905,61000000.0
2005-06-28 01:10:00,2.31952,2.31975,2.31903,2.31926,39600000.0
2005-06-28 01:11:00,2.31925,2.31972,2.31869,2.31869,48000000.0
2005-06-28 01:12:00,2.31925,2.31939,2.31875,2.3188,42300000.0
2005-06-28 01:13:00,2.31913,2.31933,2.31885,2.31911,44800000.0
2005-06-28 01:14:00,2.31916,2.31926,2.31853,2.31861,44300000.0
2005-06-28 01:15:00,2.31891,2.31901,2.31856,2.31871,45600000.0
2005-06-28 01:16:00,2.3189,2.31922,2.31854,2.319,57800000.0
2005-06-28 01:17:00,2.31852,2.31941,2.31826,2.319,23100000.0
2005-06-28 01:18:00,2.31881,2.31903,2.31839,2.31903,65900000.0
2005-06-28 01:19:00,2.31897,2.31923,2.31865,2.31895,32200000.0
2005-06-28 01:20:00,2.31853,2.31918,2.31848,2.31915,28000000.0
2005-06-28 01:21:00,2.319,2.31906,2.31839,2.31851,30600000.0
2005-06-28 01:22:00,2.3186,2.31902,2.31856,2.3187,29300000.0
2005-06-28 01:23:00,2.31857,2.31882,2.3183,2.31868,44600000.0
2005-06-28 01:24:00,2.31851,2.31862,2.31817,2.31852,50500000.0
2005-06-28 01:25:00,2.31875,2.31875,2.3179,2.31818,52000000.0
2005-06-28 01:26:00,2.31834,2.31877,2.31792,2.31877,36400000.0
2005-06-28 01:27:00,2.31865,2.31865,2.3179,2.3183,44100000.0
2005-06-28 01:28:00,2.31823,2.3185,2.31806,2.3185,23600000.0
2005-06-28 01:29:00,2.3187,2.3187,2.31781,2.31781,18400000.0
2005-06-28 01:30:00,2.31773,2.31844,2.31773,2.31785,46900000.0
2005-06-28 01:31:00,2.31818,2.31875,2.31776,2.31875,41400000.0
2005-06-28 01:32:00,2.3184,2.31864,2.31797,2.31818,55000000.0
2005-06-28 01:33:00,2.31835,2.31866,2.31808,2.31866,41000000.0
2005-06-28 01:34:00,2.31838,2.31902,2.31809,2.31864,53500000.0
2005-06-28 01:35:00,2.31864,2.31873,2.31812,2.31858,27900000.0
2005-06-28 01:36:00,2.31855,2.31871,2.31796,2.31871,31600000.0
2005-06-28 01:37:00,2.31826,2.31842,2.31794,2.31799,45300000.0
2005-06-28 01:38:00,2.31808,2.31845,2.31793,2.31796,50300000.0
2005-06-28 01:39:00,2.31814,2.3185,2.31794,2.31815,34500000.0
2005-06-28 01:40:00,2.31766,2.31832,2.31759,2.31801,47500000.0
2005-06-28 01:41:00,2.31802,2.31813,2.31748,2.31813,28100000.0
2005-06-28 01:42:00,2.3181,2.31844,2.31777,2.31783,44700000.0
2005-06-28 01:43:00,2.31773,2.31819,2.31749,2.3178,33500000.0
2005-06-28 01:44:00,2.31745,2.31813,2.31737,2.31801,50700000.0
2005-06-28 01:45:00,2.31768,2.31791,2.31752,2.31786,48700000.0
2005-06-28 01:46:00,2.31761,2.31794,2.31687,2.31687,36400000.0
2005-06-28 01:47:00,2.31733,2.31804,2.31733,2.31804,46300000.0
2005-06-28 01:48:00,2.3179,2.31827,2.31768,2.31798,27100000.0
2005-06-28 01:49:00,2.31775,2.31815,2.31752,2.31801,23000000.0
2005-06-28 01:50:00,2.31765,2.31831,2.31759,2.31831,52700000.0
2005-06-28 01:51:00,2.31817,2.31818,2.3176,2.31802,33000000.0
2005-06-28 01:52:00,2.31758,2.31787,2.31727,2.31727,52400000.0
2005-06-28 01:53:00,2.3174,2.31776,2.31711,2.31776,42700000.0
2005-06-28 01:54:00,2.31752,2.31774,2.31713,2.31746,28800000.0
2005-06-28 01:55:00,2.31792,2.31799,2.31749,2.31778,34100000.0
2005-06-28 01:56:00,2.31768,2.3179,2.31728,2.31766,20800000.0
2005-06-28 01:57:00,2.31767,2.31779,2.3172,2.31771,39100000.0
2005-06-28 01:58:00,2.31713,2.31742,2.31693,2.31704,38500000.0
2005-06-28 01:59:00,2.31725,2.31755,2.31685,2.31713,32800000.0
2005-06-28 02:00:00,2.31737,2.31768,2.31723,2.31747,47900000.0
2005-06-28 02:01:00,2.31681,2.31737,2.31673,2.31673,32100000.0
2005-06-28 02:02:00,2.31717,2.31734,2.31618,2.31622,47100000.0
2005-06-28 02:03:00,2.31689,2.31689,2.31608,2.31608,36100000.0
2005-06-28 02:04:00,2.3162,2.31641,2.31577,2.31604,51600000.0
2005-06-28 02:05:00,2.31588,2.31679,2.31579,2.31679,47500000.0
2005-06-28 02:06:00,2.31691,2.31691,2.31605,2.31623,23900000.0
2005-06-28 02:07:00,2.3164,2.31695,2.31634,2.31695,48200000.0
2005-06-28 02:08:00,2.31693,2.31742,2.31679,2.31738,40700000.0
2005-06-28 02:09:00,2.31739,2.31739,2.31681,2.31686,32600000.0
2005-06-28 02:10:00,2.31715,2.31715,2.31618,2.31637,25700000.0
2005-06-28 02:11:00,2.31625,2.31701,2.31612,2.31696,44700000.0
2005-06-28 02:12:00,2.31717,2.31717,2.31617,2.31634,32300000.0
2005-06-28 02:13:00,2.31668,2.31738,2.31667,2.31738,37000000.0
2005-06-28 02:14:00,2.31706,2.31749,2.31689,2.31709,35900000.0
2005-06-28 02:15:00,2.31717,2.3172,2.31636,2.31643,36100000.0
2005-06-28 02:16:00,2.31698,2.31722,2.31667,2.31667,19400000.0
2005-06-28 02:17:00,2.31706,2.31736,2.31678,2.3168,52800000.0
2005-06-28 02:18:00,2.31694,2.31748,2.31641,2.31641,42000000.0
2005-06-28 02:19:00,2.31667,2.31716,2.31667,2.31687,14900000.0
2005-06-28 02:20:00,2.31665,2.31693,2.31656,2.31688,47700000.0
2005-06-28 02:21:00,2.31711,2.31729,2.31683,2.31687,29200000.0
2005-06-28 02:22:00,2.31695,2.31751,2.31686,2.31732,27800000.0
2005-06-28 02:23:00,2.31692,2.31738,2.31675,2.31725,44300000.0
2005-06-28 02:24:00,2.31675,2.31712,2.31644,2.31675,50100000.0
2005-06-28 02:25:00,2.31722,2.31728,2.31659,2.31703,34600000.0
2005-06-28 02:26:00,2.31669,2.31718,2.31651,2.3169,30100000.0
2005-06-28 02:27:00,2.317,2.31734,2.31693,2.31704,28500000.0
2005-06-28 02:28:00,2.31718,2.31773,2.31689,2.31689,41100000.0
2005-06-28 02:29:00,2.31728,2.31771,2.31722,2.31724,45500000.0
2005-06-28 02:30:00,2.31811,2.3183,2.31756,2.31756,26400000.0
2005-06-28 02:31:00,2.31738,2.31801,2.31721,2.31744,27000000.0
2005-06-28 02:32:00,2.31725,2.31776,2.31715,2.31776,41200000.0
2005-06-28 02:33:00,2.3175,2.31797,2.31722,2.31786,24400000.0
2005-06-28 02:34:00,2.31769,2.31788,2.31719,2.31761,18300000.0
2005-06-28 02:35:00,2.31765,2.31783,2.31698,2.31731,39000000.0
2005-06-28 02:36:00,2.31775,2.31791,2.31745,2.31769,29200000.0
2005-06-28 02:37:00,2.31705,2.31767,2.31696,2.31744,36999999.0
2005-06-28 02:38:00,2.31782,2.31802,2.31733,2.31733,32900000.0
2005-06-28 02:39:00,2.31777,2.31796,2.31715,2.31796,62100000.0
2005-06-28 02:40:00,2.3176,2.31805,2.31748,2.31805,41900000.0
2005-06-28 02:41:00,2.31804,2.31817,2.31752,2.3176,54200001.0
2005-06-28 02:42:00,2.31756,2.3179,2.31755,2.31763,22100000.0
2005-06-28 02:43:00,2.31749,2.31792,2.31731,2.31777,34000000.0
2005-06-28 02:44:00,2.31743,2.31809,2.31743,2.3178,43200000.0
2005-06-28 02:45:00,2.31757,2.31803,2.31751,2.31751,49700000.0
2005-06-28 02:46:00,2.31756,2.31786,2.31708,2.31708,39200000.0
2005-06-28 02:47:00,2.31737,2.31799,2.31708,2.31784,21500000.0
2005-06-28 02:48:00,2.31725,2.31818,2.31715,2.31783,54400000.0
2005-06-28 02:49:00,2.31817,2.31836,2.31747,2.31803,69900000.0
2005-06-28 02:50:00,2.31747,2.31787,2.31731,2.31766,17400000.0
2005-06-28 02:51:00,2.31738,2.31801,2.31721,2.31797,15900000.0
2005-06-28 02:52:00,2.31738,2.31797,2.31732,2.31791,31300000.0
2005-06-28 02:53:00,2.31789,2.31793,2.31733,2.31733,24400000.0
2005-06-28 02:54:00,2.31772,2.31778,2.31734,2.31742,39700000.0
2005-06-28 02:55:00,2.31718,2.31775,2.31703,2.31767,40200000.0
2005-06-28 02:56:00,2.31728,2.31749,2.31715,2.31744,38100000.0
2005-06-28 02:57:00,2.31739,2.31748,2.31709,2.31735,29800000.0
2005-06-28 02:58:00,2.31767,2.31776,2.31697,2.31711,34600000.0
2005-06-28 02:59:00,2.31724,2.31779,2.31713,2.31732,33100000.0
2005-06-28 03:00:00,2.31716,2.31789,2.3171,2.31773,35500000.0
2005-06-28 03:01:00,2.31802,2.31802,2.31726,2.31734,41100000.0
2005-06-28 03:02:00,2.31717,2.3178,2.31704,2.31775,14500000.0
2005-06-28 03:03:00,2.31768,2.31777,2.31721,2.31741,32600000.0
2005-06-28 03:04:00,2.3176,2.31786,2.3171,2.31742,32800000.0
2005-06-28 03:05:00,2.3175,2.31777,2.31718,2.31743,29400000.0
2005-06-28 03:06:00,2.31769,2.31794,2.31753,2.31776,49900001.0
2005-06-28 03:07:00,2.31791,2.31791,2.31701,2.31749,26800000.0
2005-06-28 03:08:00,2.31753,2.31764,2.31704,2.31758,64300000.0
2005-06-28 03:09:00,2.31739,2.31759,2.31691,2.31691,20600000.0
2005-06-28 03:10:00,2.31751,2.31774,2.31712,2.3174,33200000.0
2005-06-28 03:11:00,2.3172,2.31765,2.31711,2.31733,35600000.0
2005-06-28 03:12:00,2.31763,2.31779,2.31732,2.31759,25900000.0
2005-06-28 03:13:00,2.31755,2.31759,2.31698,2.31706,35500000.0
2005-06-28 03:14:00,2.31745,2.31788,2.3171,2.31737,46600000.0
2005-06-28 03:15:00,2.31734,2.31778,2.31719,2.31763,40200000.0
2005-06-28 03:16:00,2.31732,2.31756,2.31706,2.31731,32000000.0
2005-06-28 03:17:00,2.31746,2.31746,2.31647,2.31664,31900000.0
2005-06-28 03:18:00,2.31715,2.31741,2.31658,2.31658,28400000.0
2005-06-28 03:19:00,2.31734,2.31753,2.31662,2.31693,35700000.0
2005-06-28 03:20:00,2.31719,2.31748,2.31688,2.31732,38700000.0
2005-06-28 03:21:00,2.31698,2.31727,2.31667,2.31667,28400000.0
2005-06-28 03:22:00,2.31695,2.31734,2.3166,2.31718,55000000.0
2005-06-28 03:23:00,2.31665,2.31723,2.31656,2.3172,46100000.0
2005-06-28 03:24:00,2.31707,2.3174,2.31695,2.31712,35600000.0
2005-06-28 03:25:00,2.31725,2.3175,2.31684,2.31739,35700000.0
2005-06-28 03:26:00,2.31726,2.31731,2.31682,2.31707,34200000.0
2005-06-28 03:27:00,2.3173,2.31733,2.31652,2.31704,63300000.0
2005-06-28 03:28:00,2.31683,2.31758,2.31664,2.3175,41600000.0
2005-06-28 03:29:00,2.31727,2.31742,2.31702,2.31736,30900000.0
2005-06-28 03:30:00,2.31732,2.31747,2.31673,2.31706,48800000.0
2005-06-28 03:31:00,2.31698,2.31727,2.31624,2.3169,62000000.0
2005-06-28 03:32:00,2.31674,2.3172,2.31664,2.31702,32500000.0
2005-06-28 03:33:00,2.31633,2.31693,2.31622,2.31672,31700000.0
2005-06-28 03:34:00,2.31677,2.31697,2.31618,2.31674,48800000.0
2005-06-28 03:35:00,2.31665,2.31701,2.31644,2.31674,42700000.0
2005-06-28 03:36:00,2.31667,2.31691,2.31627,2.31627,24100000.0
2005-06-28 03:37:00,2.31618,2.31697,2.31614,2.31649,42800000.0
2005-06-28 03:38:00,2.31667,2.31683,2.31647,2.31677,23400000.0
2005-06-28 03:39:00,2.31682,2.31687,2.31627,2.31669,45800000.0
2005-06-28 03:40:00,2.31674,2.31698,2.31627,2.31662,40100000.0
2005-06-28 03:41:00,2.31705,2.31708,2.31629,2.3164,24100000.0
2005-06-28 03:42:00,2.31684,2.31698,2.31625,2.31644,52300000.0
2005-06-28 03:43:00,2.31667,2.31687,2.31636,2.31661,39400000.0
2005-06-28 03:44:00,2.31685,2.31701,2.31624,2.31698,44800000.0
2005-06-28 03:45:00,2.31712,2.31724,2.31615,2.31635,30300000.0
2005-06-28 03:46:00,2.31624,2.31683,2.31602,2.31683,43600001.0
2005-06-28 03:47:00,2.31595,2.31682,2.31595,2.31645,37400000.0
2005-06-28 03:48:00,2.31665,2.31696,2.31601,2.31664,28600000.0
2005-06-28 03:49:00,2.31686,2.31686,2.31591,2.31595,35900000.0
2005-06-28 03:50:00,2.316,2.3166,2.31577,2.31602,31400000.0
2005-06-28 03:51:00,2.31593,2.31637,2.31571,2.3161,39100000.0
2005-06-28 03:52:00,2.31614,2.31653,2.31572,2.31653,46900000.0
2005-06-28 03:53:00,2.31648,2.31661,2.31554,2.31604,18900000.0
2005-06-28 03:54:00,2.31642,2.31642,2.31584,2.31633,36700000.0
2005-06-28 03:55:00,2.31592,2.31617,2.31571,2.31587,46900000.0
2005-06-28 03:56:00,2.3164,2.31645,2.31593,2.31635,38800000.0
2005-06-28 03:57:00,2.31648,2.31654,2.31587,2.31602,21600000.0
2005-06-28 03:58:00,2.31568,2.31651,2.31552,2.31651,52700000.0
2005-06-28 03:59:00,2.31612,2.31624,2.31563,2.31622,33700000.0
2005-06-28 04:00:00,2.31627,2.31631,2.31561,2.31615,38700000.0
2005-06-28 04:01:00,2.31598,2.31624,2.31557,2.31609,21900000.0
2005-06-28 04:02:00,2.31651,2.31651,2.31565,2.31632,44800000.0
2005-06-28 04:03:00,2.31625,2.31632,2.31561,2.31584,44300000.0
2005-06-28 04:04:00,2.31585,2.31628,2.31569,2.31628,16800000.0
2005-06-28 04:05:00,2.31639,2.31659,2.31592,2.31659,48900000.0
2005-06-28 04:06:00,2.31734,2.31734,2.31556,2.31556,43800000.0
2005-06-28 04:07:00,2.31582,2.31602,2.31538,2.31566,38100000.0
2005-06-28 04:08:00,2.31615,2.31616,2.31577,2.31594,30200000.0
2005-06-28 04:09:00,2.31611,2.31629,2.31571,2.31605,38500000.0
2005-06-28 04:10:00,2.31624,2.31625,2.31543,2.31543,33900000.0
2005-06-28 04:11:00,2.31572,2.31629,2.31572,2.31619,32700001.0
2005-06-28 04:12:00,2.31645,2.31658,2.31575,2.31638,25600000.0
2005-06-28 04:13:00,2.31639,2.31642,2.31582,2.31638,26100000.0
2005-06-28 04:14:00,2.31654,2.31654,2.3156,2.31616,22200000.0
2005-06-28 04:15:00,2.3162,2.31639,2.31558,2.316,41300000.0
2005-06-28 04:16:00,2.31632,2.31641,2.31593,2.31613,41400000.0
2005-06-28 04:17:00,2.31582,2.3163,2.31568,2.3163,36400000.0
2005-06-28 04:18:00,2.31645,2.31648,2.31569,2.31585,65400000.0
2005-06-28 04:19:00,2.3159,2.31659,2.31587,2.31654,27900000.0
2005-06-28 04:20:00,2.31668,2.31671,2.31575,2.31618,43500000.0
2005-06-28 04:21:00,2.316,2.31625,2.31568,2.31597,26200000.0
2005-06-28 04:22:00,2.3163,2.31657,2.31578,2.31589,21100000.0
2005-06-28 04:23:00,2.31646,2.31646,2.31575,2.31617,37100000.0
2005-06-28 04:24:00,2.31627,2.3164,2.31576,2.31576,45900000.0
2005-06-28 04:25:00,2.31575,2.3165,2.31557,2.31621,35700000.0
2005-06-28 04:26:00,2.31602,2.31635,2.31592,2.3163,33600000.0
2005-06-28 04:27:00,2.31609,2.3165,2.31575,2.31641,24400000.0
2005-06-28 04:28:00,2.31615,2.31654,2.31591,2.31653,37400000.0
2005-06-28 04:29:00,2.31638,2.31653,2.31594,2.31642,33900000.0
2005-06-28 04:30:00,2.31655,2.31662,2.31588,2.31647,59300000.0
2005-06-28 04:31:00,2.31662,2.31662,2.31563,2.31574,29000000.0
2005-06-28 04:32:00,2.31555,2.31626,2.31546,2.31577,49900000.0
2005-06-28 04:33:00,2.31561,2.31629,2.31561,2.31606,48800000.0
2005-06-28 04:34:00,2.31549,2.31641,2.31542,2.316,43000000.0
2005-06-28 04:35:00,2.3157,2.31646,2.31549,2.31644,18100000.0
2005-06-28 04:36:00,2.31555,2.31625,2.3154,2.31604,44000000.0
2005-06-28 04:37:00,2.3157,2.31628,2.3157,2.31603,29700000.0
2005-06-28 04:38:00,2.31597,2.31635,2.31555,2.31625,58400000.0
2005-06-28 04:39:00,2.31637,2.31653,2.31554,2.31653,48900000.0
2005-06-28 04:40:00,2.31568,2.3168,2.31568,2.31662,24600000.0
2005-06-28 04:41:00,2.3166,2.31666,2.31606,2.31611,42100000.0
2005-06-28 04:42:00,2.31611,2.31629,2.31577,2.31629,38200000.0
2005-06-28 04:43:00,2.31581,2.31614,2.31571,2.316,30400000.0
2005-06-28 04:44:00,2.31584,2.31664,2.3158,2.3163,37400000.0
2005-06-28 04:45:00,2.316,2.31654,2.3159,2.31627,34100000.0
2005-06-28 04:46:00,2.31627,2.31652,2.31596,2.31596,25000000.0
2005-06-28 04:47:00,2.31606,2.31655,2.31602,2.31646,23800000.0
2005-06-28 04:48:00,2.31654,2.31654,2.31586,2.31625,57300000.0
2005-06-28 04:49:00,2.31662,2.31662,2.31596,2.31606,25900000.0
2005-06-28 04:50:00,2.31583,2.31655,2.31582,2.31647,24200000.0
2005-06-28 04:51:00,2.31635,2.31651,2.31586,2.31633,34400000.0
2005-06-28 04:52:00,2.316,2.31662,2.31595,2.31625,41200000.0
2005-06-28 04:53:00,2.31627,2.31675,2.31599,2.31659,34500000.0
2005-06-28 04:54:00,2.31652,2.31652,2.31588,2.31588,37900000.0
2005-06-28 04:55:00,2.31633,2.31651,2.31574,2.3161,29300000.0
2005-06-28 04:56:00,2.31563,2.31638,2.31563,2.31621,26700000.0
2005-06-28 04:57:00,2.31617,2.31626,2.31587,2.31618,29100000.0
2005-06-28 04:58:00,2.3158,2.31628,2.3156,2.31621,21600000.0
2005-06-28 04:59:00,2.31624,2.31628,2.31577,2.31578,41200000.0
2005-06-28 05:00:00,2.31586,2.31623,2.31557,2.31623,31600000.0
2005-06-28 05:01:00,2.31621,2.31634,2.31581,2.31619,27100000.0
2005-06-28 05:02:00,2.31642,2.31642,2.31573,2.31619,14500000.0
2005-06-28 05:03:00,2.31612,2.31626,2.31577,2.31601,32400000.0
2005-06-28 05:04:00,2.31573,2.31628,2.31558,2.31591,41400000.0
2005-06-28 05:05:00,2.31558,2.3162,2.31545,2.3162,54700000.0
2005-06-28 05:06:00,2.31615,2.31619,2.31561,2.31567,30600000.0
2005-06-28 05:07:00,2.31629,2.31629,2.31537,2.31568,32700000.0
2005-06-28 05:08:00,2.31498,2.31596,2.31498,2.31569,32700000.0
2005-06-28 05:09:00,2.31525,2.31608,2.31511,2.31578,50700000.0
2005-06-28 05:10:00,2.31533,2.31588,2.31531,2.31541,31500000.0
2005-06-28 05:11:00,2.31547,2.31572,2.3152,2.31542,47500000.0
2005-06-28 05:12:00,2.31539,2.31543,2.31491,2.31495,49300000.0
2005-06-28 05:13:00,2.31498,2.3154,2.31478,2.3151,33200000.0
2005-06-28 05:14:00,2.31493,2.31534,2.31447,2.31468,39300000.0
2005-06-28 05:15:00,2.31451,2.31554,2.31451,2.31487,40900000.0
2005-06-28 05:16:00,2.31436,2.3151,2.31424,2.3151,42000000.0
2005-06-28 05:17:00,2.3153,2.31589,2.31475,2.31574,38900000.0
2005-06-28 05:18:00,2.31557,2.31577,2.31466,2.31539,35800000.0
2005-06-28 05:19:00,2.31525,2.31559,2.31502,2.31559,45100000.0
2005-06-28 05:20:00,2.31545,2.31567,2.31479,2.31492,25000000.0
2005-06-28 05:21:00,2.31521,2.31555,2.31497,2.315,42700000.0
2005-06-28 05:22:00,2.31533,2.31553,2.31471,2.31503,29900000.0
2005-06-28 05:23:00,2.31542,2.31548,2.3149,2.31536,25700000.0
2005-06-28 05:24:00,2.31513,2.31541,2.31467,2.31529,30500000.0
2005-06-28 05:25:00,2.31426,2.31502,2.31422,2.3145,32700000.0
2005-06-28 05:26:00,2.315,2.31523,2.31464,2.31523,35500000.0
2005-06-28 05:27:00,2.31495,2.31527,2.31453,2.31527,15600000.0
2005-06-28 05:28:00,2.31485,2.31535,2.31455,2.31528,40400000.0
2005-06-28 05:29:00,2.31547,2.31587,2.31514,2.31587,43600000.0
2005-06-28 05:30:00,2.31577,2.31585,2.31509,2.31521,46600000.0
2005-06-28 05:31:00,2.31525,2.31558,2.31484,2.31555,57100000.0
2005-06-28 05:32:00,2.31507,2.31539,2.31482,2.31523,52900000.0
2005-06-28 05:33:00,2.31493,2.3156,2.31492,2.31523,61700000.0
2005-06-28 05:34:00,2.31529,2.31561,2.31518,2.31561,14800000.0
2005-06-28 05:35:00,2.31592,2.31592,2.31524,2.31526,66300000.0
2005-06-28 05:36:00,2.31552,2.31565,2.31532,2.31536,32400000.0
2005-06-28 05:37:00,2.31557,2.31582,2.31511,2.31536,34100000.0
2005-06-28 05:38:00,2.31534,2.31585,2.31515,2.31558,31100000.0
2005-06-28 05:39:00,2.31532,2.31569,2.31529,2.31563,31900000.0
2005-06-28 05:40:00,2.31548,2.31592,2.31534,2.31589,26200000.0
2005-06-28 05:41:00,2.31579,2.31597,2.31564,2.31568,84200000.0
2005-06-28 05:42:00,2.31606,2.31607,2.31549,2.31562,46300000.0
2005-06-28 05:43:00,2.31602,2.31602,2.3153,2.31544,37700000.0
2005-06-28 05:44:00,2.31535,2.31568,2.31503,2.3153,47300000.0
2005-06-28 05:45:00,2.31571,2.31571,2.31507,2.31521,32800000.0
2005-06-28 05:46:00,2.31575,2.31586,2.31545,2.31546,24500000.0
2005-06-28 05:47:00,2.31546,2.31576,2.31518,2.31576,53300000.0
2005-06-28 05:48:00,2.31515,2.31554,2.31473,2.3154,37300000.0
2005-06-28 05:49:00,2.31533,2.3157,2.31499,2.3157,32100000.0
2005-06-28 05:50:00,2.31522,2.31577,2.31521,2.31577,34700000.0
2005-06-28 05:51:00,2.31571,2.31589,2.31546,2.31579,37800000.0
2005-06-28 05:52:00,2.31552,2.31552,2.31489,2.31529,21000000.0
2005-06-28 05:53:00,2.31511,2.31559,2.31507,2.31558,36700000.0
2005-06-28 05:54:00,2.31532,2.31558,2.31518,2.31536,33499999.0
2005-06-28 05:55:00,2.31533,2.31565,2.31511,2.31544,34100000.0
2005-06-28 05:56:00,2.3156,2.31585,2.31536,2.31575,40600000.0
2005-06-28 05:57:00,2.3159,2.31611,2.31561,2.31596,33900000.0
2005-06-28 05:58:00,2.31581,2.31614,2.31524,2.31524,23900000.0
2005-06-28 05:59:00,2.31565,2.31587,2.31533,2.31556,32000000.0
2005-06-28 06:00:00,2.31585,2.3159,2.31533,2.31562,28300000.0
2005-06-28 06:01:00,2.31515,2.31612,2.31515,2.31594,21600000.0
2005-06-28 06:02:00,2.31617,2.31624,2.31578,2.31585,25600000.0
2005-06-28 06:03:00,2.3156,2.31637,2.31548,2.31623,47200000.0
2005-06-28 06:04:00,2.3159,2.31642,2.31577,2.3162,28900000.0
2005-06-28 06:05:00,2.31607,2.31655,2.31602,2.31622,36600000.0
2005-06-28 06:06:00,2.31665,2.31675,2.31584,2.31629,44100000.0
2005-06-28 06:07:00,2.31607,2.31732,2.31606,2.3171,74000001.0
2005-06-28 06:08:00,2.31658,2.317,2.31642,2.31694,39200000.0
2005-06-28 06:09:00,2.31698,2.31737,2.31655,2.31711,21300000.0
2005-06-28 06:10:00,2.31704,2.31728,2.31667,2.31728,34300000.0
2005-06-28 06:11:00,2.31678,2.31716,2.31659,2.3168,46500000.0
2005-06-28 06:12:00,2.31697,2.3174,2.31683,2.31705,29000000.0
2005-06-28 06:13:00,2.31675,2.31731,2.31675,2.31706,15300000.0
2005-06-28 06:14:00,2.31698,2.31718,2.31669,2.31669,21700000.0
2005-06-28 06:15:00,2.31667,2.3172,2.31659,2.31706,39100000.0
2005-06-28 06:16:00,2.31807,2.31807,2.31679,2.31679,37400000.0
2005-06-28 06:17:00,2.31666,2.31727,2.31659,2.3172,42200000.0
2005-06-28 06:18:00,2.31742,2.31747,2.31685,2.31708,41800000.0
2005-06-28 06:19:00,2.31704,2.31738,2.31684,2.31723,31100000.0
2005-06-28 06:20:00,2.31724,2.31746,2.31689,2.31746,40200000.0
2005-06-28 06:21:00,2.31727,2.31747,2.31703,2.31715,30900000.0
2005-06-28 06:22:00,2.31736,2.31759,2.31713,2.31735,34700000.0
2005-06-28 06:23:00,2.31742,2.31762,2.3172,2.3172,48100000.0
2005-06-28 06:24:00,2.3175,2.31767,2.31702,2.31708,47299999.0
2005-06-28 06:25:00,2.31703,2.3172,2.31654,2.31654,33500000.0
2005-06-28 06:26:00,2.31692,2.31733,2.31692,2.31702,49200000.0
2005-06-28 06:27:00,2.31717,2.31724,2.31684,2.31687,30000000.0
2005-06-28 06:28:00,2.31724,2.31727,2.31676,2.31676,36500000.0
2005-06-28 06:29:00,2.31719,2.31765,2.31695,2.31742,33400000.0
2005-06-28 06:30:00,2.31705,2.31778,2.31705,2.31721,39200000.0
2005-06-28 06:31:00,2.31737,2.31739,2.31657,2.31678,75300000.0
2005-06-28 06:32:00,2.31623,2.31721,2.31602,2.31721,30300000.0
2005-06-28 06:33:00,2.31736,2.31736,2.31672,2.3171,24600000.0
2005-06-28 06:34:00,2.31706,2.31713,2.3166,2.31681,35900000.0
2005-06-28 06:35:00,2.31658,2.31707,2.31656,2.31668,24900000.0
2005-06-28 06:36:00,2.3168,2.31691,2.31645,2.31648,32500000.0
2005-06-28 06:37:00,2.31653,2.317,2.31653,2.31677,34700000.0
2005-06-28 06:38:00,2.31658,2.31688,2.31631,2.31645,43500000.0
2005-06-28 06:39:00,2.31666,2.3168,2.31623,2.31623,32800000.0
2005-06-28 06:40:00,2.31578,2.31672,2.31578,2.3164,34200000.0
2005-06-28 06:41:00,2.31729,2.31731,2.31634,2.31655,19600000.0
2005-06-28 06:42:00,2.31654,2.31711,2.31641,2.3169,37600000.0
2005-06-28 06:43:00,2.31715,2.31729,2.31666,2.31718,44700000.0
2005-06-28 06:44:00,2.31688,2.31723,2.31662,2.31709,36600000.0
2005-06-28 06:45:00,2.31663,2.31744,2.31663,2.3173,31700000.0
2005-06-28 06:46:00,2.31747,2.31747,2.31696,2.31725,26300000.0
2005-06-28 06:47:00,2.31721,2.31733,2.31672,2.31672,40500000.0
2005-06-28 06:48:00,2.3164,2.31705,2.3164,2.31705,25400000.0
2005-06-28 06:49:00,2.31706,2.31724,2.31649,2.31713,42400000.0
2005-06-28 06:50:00,2.31705,2.31713,2.31651,2.3166,41100000.0
2005-06-28 06:51:00,2.31699,2.31715,2.31655,2.31703,31200000.0
2005-06-28 06:52:00,2.31685,2.31737,2.31663,2.31707,46400000.0
2005-06-28 06:53:00,2.3168,2.31711,2.31654,2.3169,32100000.0
2005-06-28 06:54:00,2.31732,2.31743,2.3167,2.31676,39600000.0
2005-06-28 06:55:00,2.31715,2.31736,2.31681,2.31712,26400000.0
2005-06-28 06:56:00,2.31685,2.31758,2.31662,2.31734,34500000.0
2005-06-28 06:57:00,2.31717,2.31734,2.31686,2.31725,41800000.0
2005-06-28 06:58:00,2.31695,2.31713,2.31634,2.3167,41100000.0
2005-06-28 06:59:00,2.31633,2.31691,2.31633,2.31691,48900000.0
2005-06-28 07:00:00,2.31657,2.31705,2.3164,2.31655,49100000.0
2005-06-28 07:01:00,2.31698,2.31723,2.31679,2.31702,36600000.0
2005-06-28 07:02:00,2.3167,2.31729,2.31656,2.31729,20300000.0
2005-06-28 07:03:00,2.31724,2.31725,2.31655,2.3166,26400000.0
2005-06-28 07:04:00,2.31687,2.31721,2.31662,2.3169,52600000.0
2005-06-28 07:05:00,2.31721,2.31721,2.31655,2.31669,36000000.0
2005-06-28 07:06:00,2.31687,2.31709,2.31656,2.31691,48400000.0
2005-06-28 07:07:00,2.31687,2.31689,2.31597,2.31612,37000000.0
2005-06-28 07:08:00,2.31605,2.31661,2.31596,2.31633,54900000.0
2005-06-28 07:09:00,2.31614,2.31641,2.31603,2.31617,52700000.0
2005-06-28 07:10:00,2.31642,2.31654,2.31567,2.31594,19100000.0
2005-06-28 07:11:00,2.3162,2.31644,2.31575,2.31618,30800000.0
2005-06-28 07:12:00,2.31647,2.31647,2.31589,2.31623,28500000.0
2005-06-28 07:13:00,2.31637,2.3164,2.31557,2.31557,34400000.0
2005-06-28 07:14:00,2.31575,2.31631,2.31572,2.31589,45000001.0
2005-06-28 07:15:00,2.31615,2.31628,2.31552,2.31586,51500000.0
2005-06-28 07:16:00,2.31538,2.31617,2.31537,2.31599,62800000.0
2005-06-28 07:17:00,2.3157,2.31582,2.31488,2.31488,39400000.0
2005-06-28 07:18:00,2.31499,2.31548,2.31487,2.31507,36100000.0
2005-06-28 07:19:00,2.31562,2.3158,2.31491,2.31491,35200000.0
2005-06-28 07:20:00,2.31532,2.31544,2.31502,2.31534,34900000.0
2005-06-28 07:21:00,2.3156,2.31583,2.31525,2.31539,28600000.0
2005-06-28 07:22:00,2.3156,2.31588,2.31521,2.3157,33200000.0
2005-06-28 07:23:00,2.31551,2.31618,2.31544,2.31579,61500000.0
2005-06-28 07:24:00,2.31558,2.31598,2.31531,2.31598,47900000.0
2005-06-28 07:25:00,2.31614,2.31637,2.31561,2.31581,28000000.0
2005-06-28 07:26:00,2.31647,2.31647,2.31566,2.31566,13500000.0
2005-06-28 07:27:00,2.31558,2.31636,2.31557,2.31611,34000000.0
2005-06-28 07:28:00,2.31596,2.31612,2.31558,2.31597,30200000.0
2005-06-28 07:29:00,2.31597,2.31616,2.3155,2.3155,40200000.0
2005-06-28 07:30:00,2.31591,2.31615,2.31573,2.31609,35100001.0
2005-06-28 07:31:00,2.31553,2.31608,2.31539,2.31596,47500000.0
2005-06-28 07:32:00,2.31559,2.31616,2.3154,2.31615,50600000.0
2005-06-28 07:33:00,2.31579,2.31607,2.3156,2.31607,53800000.0
2005-06-28 07:34:00,2.31634,2.31638,2.31543,2.31592,20200000.0
2005-06-28 07:35:00,2.31626,2.31628,2.31582,2.31616,46300000.0
2005-06-28 07:36:00,2.31595,2.31609,2.31565,2.31592,41800000.0
2005-06-28 07:37:00,2.31609,2.31623,2.31548,2.31569,41200000.0
2005-06-28 07:38:00,2.3158,2.31642,2.31577,2.31632,74000000.0
2005-06-28 07:39:00,2.3164,2.31644,2.31561,2.31561,31300000.0
2005-06-28 07:40:00,2.31592,2.316,2.31543,2.316,41700000.0
2005-06-28 07:41:00,2.31595,2.31621,2.31568,2.31595,27300000.0
2005-06-28 07:42:00,2.3161,2.31642,2.31603,2.3163,40300000.0
2005-06-28 07:43:00,2.31644,2.31658,2.31607,2.31614,26700000.0
2005-06-28 07:44:00,2.31627,2.31638,2.3158,2.31628,52500000.0
2005-06-28 07:45:00,2.31621,2.31649,2.31596,2.31639,62100000.0
2005-06-28 07:46:00,2.31603,2.31624,2.31556,2.31567,34400000.0
2005-06-28 07:47:00,2.3159,2.31616,2.31573,2.31603,35200000.0
2005-06-28 07:48:00,2.31588,2.31636,2.31588,2.31618,21300000.0
2005-06-28 07:49:00,2.316,2.3161,2.31574,2.31608,27500000.0
2005-06-28 07:50:00,2.31617,2.31617,2.31572,2.31605,23100000.0
2005-06-28 07:51:00,2.31583,2.31654,2.31569,2.3163,29600000.0
2005-06-28 07:52:00,2.31619,2.31683,2.31604,2.31655,26800000.0
2005-06-28 07:53:00,2.31668,2.31676,2.31626,2.31627,31200000.0
2005-06-28 07:54:00,2.31625,2.31688,2.31608,2.31649,34800000.0
2005-06-28 07:55:00,2.31621,2.31708,2.31619,2.31673,36200000.0
2005-06-28 07:56:00,2.31702,2.31766,2.31689,2.31745,32700000.0
2005-06-28 07:57:00,2.31733,2.31788,2.31729,2.31775,49800000.0
2005-06-28 07:58:00,2.31755,2.31758,2.31714,2.31727,40500000.0
2005-06-28 07:59:00,2.31745,2.31749,2.31714,2.31725,31000000.0
2005-06-28 08:00:00,2.31723,2.31745,2.31695,2.31705,26400000.0
2005-06-28 08:01:00,2.31685,2.31708,2.31668,2.31693,43400000.0
2005-06-28 08:02:00,2.3169,2.31701,2.31646,2.31673,50100000.0
2005-06-28 08:03:00,2.31687,2.31716,2.31658,2.31711,26700000.0
2005-06-28 08:04:00,2.31696,2.31712,2.31667,2.31712,21800000.0
2005-06-28 08:05:00,2.31708,2.31752,2.31692,2.31718,22100000.0
2005-06-28 08:06:00,2.31681,2.31736,2.31668,2.31702,52300000.0
2005-06-28 08:07:00,2.31705,2.31705,2.31631,2.31631,21400000.0
2005-06-28 08:08:00,2.31636,2.317,2.31602,2.31656,51900000.0
2005-06-28 08:09:00,2.31632,2.31666,2.31613,2.31664,32800000.0
2005-06-28 08:10:00,2.3168,2.31715,2.31632,2.31715,48100000.0
2005-06-28 08:11:00,2.31745,2.3181,2.31731,2.3181,42000000.0
2005-06-28 08:12:00,2.3174,2.3178,2.31708,2.31725,48600000.0
2005-06-28 08:13:00,2.31729,2.31736,2.31702,2.31725,69599999.0
2005-06-28 08:14:00,2.31768,2.3178,2.31709,2.31761,23100000.0
2005-06-28 08:15:00,2.31783,2.31883,2.31752,2.31873,52800000.0
2005-06-28 08:16:00,2.31797,2.31847,2.31789,2.31824,40700000.0
2005-06-28 08:17:00,2.31875,2.3192,2.31817,2.3186,55700000.0
2005-06-28 08:18:00,2.31848,2.31919,2.31812,2.31874,48500000.0
2005-06-28 08:19:00,2.31912,2.31917,2.31822,2.31879,49100000.0
2005-06-28 08:20:00,2.31913,2.31951,2.31865,2.31924,42500000.0
2005-06-28 08:21:00,2.31947,2.31973,2.31917,2.31959,26500000.0
2005-06-28 08:22:00,2.31972,2.31996,2.3194,2.31967,29800000.0
2005-06-28 08:23:00,2.31932,2.31998,2.31914,2.31984,51499999.0
2005-06-28 08:24:00,2.31897,2.31944,2.31883,2.31911,58400000.0
2005-06-28 08:25:00,2.31923,2.31923,2.31872,2.31881,25400000.0
2005-06-28 08:26:00,2.31887,2.31914,2.31874,2.31911,49100000.0
2005-06-28 08:27:00,2.31894,2.31927,2.31856,2.31898,24600000.0
2005-06-28 08:28:00,2.31938,2.31939,2.31776,2.31835,36400000.0
2005-06-28 08:29:00,2.31838,2.3195,2.31832,2.31912,34500000.0
2005-06-28 08:30:00,2.31905,2.31931,2.31856,2.31875,21400000.0
2005-06-28 08:31:00,2.31889,2.31896,2.31837,2.3189,42100000.0
2005-06-28 08:32:00,2.31898,2.31904,2.31852,2.31872,24800000.0
2005-06-28 08:33:00,2.3186,2.31881,2.3183,2.31862,30400000.0
2005-06-28 08:34:00,2.3189,2.3191,2.31847,2.31887,51400000.0
2005-06-28 08:35:00,2.31866,2.31934,2.31866,2.31934,58199999.0
2005-06-28 08:36:00,2.31925,2.31948,2.31906,2.31948,41700000.0
2005-06-28 08:37:00,2.31918,2.31965,2.31892,2.31933,28100000.0
2005-06-28 08:38:00,2.31946,2.31982,2.31928,2.31954,31100000.0
2005-06-28 08:39:00,2.31952,2.31982,2.31922,2.31967,27200000.0
2005-06-28 08:40:00,2.31921,2.32042,2.31903,2.32042,34700000.0
2005-06-28 08:41:00,2.32024,2.32042,2.31935,2.31961,36700000.0
2005-06-28 08:42:00,2.31958,2.32052,2.31956,2.32041,35100000.0
2005-06-28 08:43:00,2.32051,2.32075,2.32004,2.32031,35000000.0
2005-06-28 08:44:00,2.32053,2.32086,2.31999,2.32006,22800000.0
2005-06-28 08:45:00,2.32022,2.3208,2.31993,2.32054,65100000.0
2005-06-28 08:46:00,2.32027,2.32076,2.31993,2.32061,22700000.0
2005-06-28 08:47:00,2.32052,2.32143,2.32048,2.32138,54700000.0
2005-06-28 08:48:00,2.32092,2.32202,2.32092,2.32194,23600000.0
2005-06-28 08:49:00,2.32194,2.32198,2.32126,2.32146,33500000.0
2005-06-28 08:50:00,2.32125,2.32198,2.32097,2.32198,42600000.0
2005-06-28 08:51:00,2.32172,2.32208,2.32148,2.32188,27300000.0
2005-06-28 08:52:00,2.32195,2.32212,2.32107,2.32111,39400000.0
2005-06-28 08:53:00,2.32103,2.32166,2.32069,2.32126,46800000.0
2005-06-28 08:54:00,2.32101,2.3217,2.32096,2.32099,40700000.0
2005-06-28 08:55:00,2.32115,2.3216,2.32096,2.3216,40300000.0
2005-06-28 08:56:00,2.32118,2.32162,2.32112,2.32154,31300000.0
2005-06-28 08:57:00,2.32108,2.32145,2.32074,2.32099,29800000.0
2005-06-28 08:58:00,2.32081,2.32123,2.3205,2.321,51599999.0
2005-06-28 08:59:00,2.32069,2.32137,2.3206,2.32124,68899998.0
2005-06-28 09:00:00,2.32137,2.32168,2.32114,2.32138,21200000.0
2005-06-28 09:01:00,2.32138,2.32189,2.32138,2.32161,43900000.0
2005-06-28 09:02:00,2.32174,2.322,2.32162,2.32181,47299999.0
2005-06-28 09:03:00,2.3222,2.32232,2.32128,2.32153,61100000.0
2005-06-28 09:04:00,2.32103,2.32163,2.32092,2.32133,32200000.0
2005-06-28 09:05:00,2.32095,2.32143,2.32086,2.32114,23400000.0
2005-06-28 09:06:00,2.32083,2.32114,2.32033,2.32033,47800000.0
2005-06-28 09:07:00,2.32063,2.32079,2.32016,2.32027,33600000.0
2005-06-28 09:08:00,2.32062,2.32092,2.32,2.32011,29300000.0
2005-06-28 09:09:00,2.32015,2.32085,2.32015,2.32035,25200000.0
2005-06-28 09:10:00,2.31956,2.322,2.31956,2.3202,54500000.0
2005-06-28 09:11:00,2.31967,2.32063,2.31966,2.32045,48000000.0
2005-06-28 09:12:00,2.32069,2.32109,2.3206,2.3208,56000000.0
2005-06-28 09:13:00,2.32124,2.32137,2.32093,2.32106,61200000.0
2005-06-28 09:14:00,2.32127,2.32127,2.3206,2.32076,41000000.0
2005-06-28 09:15:00,2.3208,2.32084,2.32038,2.32077,20300000.0
2005-06-28 09:16:00,2.32107,2.3212,2.32057,2.3211,52400000.0
2005-06-28 09:17:00,2.32105,2.32142,2.32088,2.321,47800000.0
2005-06-28 09:18:00,2.32078,2.32141,2.32077,2.32096,31900000.0
2005-06-28 09:19:00,2.32086,2.32151,2.32082,2.32129,30600000.0
2005-06-28 09:20:00,2.32162,2.32168,2.32099,2.32099,27600000.0
2005-06-28 09:21:00,2.32176,2.32189,2.32105,2.32108,45700000.0
2005-06-28 09:22:00,2.32118,2.32183,2.32096,2.32099,41700000.0
2005-06-28 09:23:00,2.32127,2.32129,2.32076,2.32103,40200000.0
2005-06-28 09:24:00,2.3212,2.32141,2.3208,2.32141,56500001.0
2005-06-28 09:25:00,2.32115,2.32164,2.32095,2.3213,52100000.0
2005-06-28 09:26:00,2.32115,2.32157,2.32115,2.32151,23900000.0
2005-06-28 09:27:00,2.32174,2.32178,2.3213,2.32165,38400000.0
2005-06-28 09:28:00,2.32135,2.32181,2.32121,2.32152,33500000.0
2005-06-28 09:29:00,2.3217,2.32181,2.32113,2.32131,31200000.0
2005-06-28 09:30:00,2.32162,2.32173,2.32111,2.32141,34600000.0
2005-06-28 09:31:00,2.32126,2.32175,2.3211,2.32138,41500000.0
2005-06-28 09:32:00,2.3212,2.3216,2.321,2.32157,52200000.0
2005-06-28 09:33:00,2.32187,2.32187,2.32123,2.32138,42100000.0
2005-06-28 09:34:00,2.32178,2.3219,2.3212,2.32126,32500000.0
2005-06-28 09:35:00,2.32119,2.32141,2.32089,2.32099,53500000.0
2005-06-28 09:36:00,2.32099,2.32127,2.32075,2.32106,38900000.0
2005-06-28 09:37:00,2.32151,2.32151,2.32052,2.32058,22400000.0
2005-06-28 09:38:00,2.32078,2.32134,2.32046,2.32128,44700000.0
2005-06-28 09:39:00,2.32077,2.32119,2.32066,2.32116,38500000.0
2005-06-28 09:40:00,2.32106,2.32166,2.321,2.3211,39500000.0
2005-06-28 09:41:00,2.32122,2.3213,2.32095,2.32101,30500000.0
2005-06-28 09:42:00,2.32073,2.32098,2.3206,2.32077,47300000.0
2005-06-28 09:43:00,2.32069,2.32087,2.32032,2.32073,37800000.0
2005-06-28 09:44:00,2.32087,2.32096,2.32056,2.32081,29300000.0
2005-06-28 09:45:00,2.32065,2.32099,2.32055,2.32096,34100000.0
2005-06-28 09:46:00,2.32088,2.32128,2.32074,2.32105,43200000.0
2005-06-28 09:47:00,2.32093,2.32116,2.32056,2.32094,64500000.0
2005-06-28 09:48:00,2.32073,2.3211,2.32044,2.32044,42500000.0
2005-06-28 09:49:00,2.32065,2.32084,2.32055,2.32066,20400000.0
2005-06-28 09:50:00,2.32055,2.3211,2.32029,2.321,24400000.0
2005-06-28 09:51:00,2.32079,2.32079,2.32041,2.32067,19900000.0
2005-06-28 09:52:00,2.32034,2.32095,2.31997,2.32093,29100000.0
2005-06-28 09:53:00,2.32092,2.32092,2.32036,2.32036,22000000.0
2005-06-28 09:54:00,2.32061,2.32077,2.32021,2.32053,42300000.0
2005-06-28 09:55:00,2.32071,2.32084,2.32035,2.32074,41800000.0
2005-06-28 09:56:00,2.32072,2.32093,2.32021,2.32059,28500000.0
2005-06-28 09:57:00,2.32085,2.32093,2.32025,2.32061,39500000.0
2005-06-28 09:58:00,2.32097,2.32097,2.32017,2.32066,39000000.0
2005-06-28 09:59:00,2.32074,2.32097,2.32033,2.32081,42900000.0
2005-06-28 10:00:00,2.32039,2.32115,2.32032,2.32096,33000000.0
2005-06-28 10:01:00,2.32078,2.3212,2.3206,2.32113,54200000.0
2005-06-28 10:02:00,2.32072,2.32117,2.32036,2.32097,42600000.0
2005-06-28 10:03:00,2.32142,2.32154,2.32077,2.32154,32700000.0
2005-06-28 10:04:00,2.32102,2.32116,2.32071,2.32103,47300000.0
2005-06-28 10:05:00,2.32157,2.32157,2.32101,2.32132,52000000.0
2005-06-28 10:06:00,2.3218,2.32192,2.32132,2.32138,33400000.0
2005-06-28 10:07:00,2.32173,2.32195,2.32135,2.32182,33000000.0
2005-06-28 10:08:00,2.32162,2.32181,2.32137,2.32153,44900000.0
2005-06-28 10:09:00,2.3213,2.32156,2.32104,2.32143,31300000.0
2005-06-28 10:10:00,2.32133,2.32174,2.32109,2.32166,28700000.0
2005-06-28 10:11:00,2.32152,2.32168,2.3213,2.32146,31400000.0
2005-06-28 10:12:00,2.3213,2.32179,2.32102,2.32102,31300000.0
2005-06-28 10:13:00,2.32131,2.32185,2.32128,2.32181,35900000.0
2005-06-28 10:14:00,2.32142,2.32172,2.3213,2.32164,35200000.0
2005-06-28 10:15:00,2.32187,2.32199,2.32156,2.32175,31200000.0
2005-06-28 10:16:00,2.32173,2.32205,2.32159,2.32176,30200000.0
2005-06-28 10:17:00,2.32187,2.32199,2.32148,2.32168,47000000.0
2005-06-28 10:18:00,2.32142,2.32172,2.32131,2.32171,29300000.0
2005-06-28 10:19:00,2.32097,2.32188,2.32077,2.3216,32600000.0
2005-06-28 10:20:00,2.3216,2.32178,2.32118,2.32153,27600000.0
2005-06-28 10:21:00,2.32163,2.32166,2.32095,2.3212,37400000.0
2005-06-28 10:22:00,2.32052,2.32139,2.32052,2.32129,50900001.0
2005-06-28 10:23:00,2.32155,2.32157,2.32111,2.32142,28400000.0
2005-06-28 10:24:00,2.32133,2.32149,2.32108,2.32134,33200000.0
2005-06-28 10:25:00,2.32114,2.32146,2.32103,2.32106,32700000.0
2005-06-28 10:26:00,2.32135,2.32153,2.32072,2.32095,32600000.0
2005-06-28 10:27:00,2.321,2.3213,2.3206,2.32089,48500000.0
2005-06-28 10:28:00,2.32095,2.32121,2.32059,2.32072,32500000.0
2005-06-28 10:29:00,2.32052,2.32092,2.32006,2.32055,35000000.0
2005-06-28 10:30:00,2.32057,2.32079,2.32016,2.3203,38700000.0
2005-06-28 10:31:00,2.32067,2.32104,2.32002,2.32048,28900000.0
2005-06-28 10:32:00,2.3206,2.32103,2.32015,2.32049,42100000.0
2005-06-28 10:33:00,2.32094,2.32102,2.32012,2.32028,57100000.0
2005-06-28 10:34:00,2.32081,2.32092,2.32047,2.3207,35000000.0
2005-06-28 10:35:00,2.32084,2.32088,2.32042,2.32055,37500000.0
2005-06-28 10:36:00,2.32043,2.32088,2.32028,2.32069,40400000.0
2005-06-28 10:37:00,2.32074,2.3211,2.32059,2.32073,35300000.0
2005-06-28 10:38:00,2.32101,2.32115,2.32054,2.32084,36700000.0
2005-06-28 10:39:00,2.32055,2.32105,2.32036,2.32105,26400000.0
2005-06-28 10:40:00,2.32084,2.32109,2.32051,2.32085,60099999.0
2005-06-28 10:41:00,2.32073,2.3212,2.32054,2.3211,64500000.0
2005-06-28 10:42:00,2.32127,2.32127,2.31984,2.32012,62900000.0
2005-06-28 10:43:00,2.31992,2.32112,2.31992,2.32112,55000000.0
2005-06-28 10:44:00,2.32104,2.32121,2.32052,2.32082,44800000.0
2005-06-28 10:45:00,2.32127,2.32158,2.32101,2.32136,35500000.0
2005-06-28 10:46:00,2.32157,2.32172,2.32112,2.32112,31200000.0
2005-06-28 10:47:00,2.32095,2.32147,2.3209,2.32134,52000000.0
2005-06-28 10:48:00,2.32131,2.32185,2.32117,2.32117,52300000.0
2005-06-28 10:49:00,2.32152,2.32172,2.32105,2.32149,28700000.0
2005-06-28 10:50:00,2.32158,2.32199,2.32136,2.32186,20800000.0
2005-06-28 10:51:00,2.32176,2.32188,2.32133,2.32165,32200000.0
2005-06-28 10:52:00,2.32167,2.32179,2.32102,2.32164,50300000.0
2005-06-28 10:53:00,2.32175,2.32186,2.32149,2.32164,26100000.0
2005-06-28 10:54:00,2.32163,2.32214,2.32156,2.32214,29000000.0
2005-06-28 10:55:00,2.322,2.32208,2.3212,2.32208,35600000.0
2005-06-28 10:56:00,2.32179,2.32214,2.32176,2.32212,23900000.0
2005-06-28 10:57:00,2.3222,2.3222,2.32113,2.32176,52600000.0
2005-06-28 10:58:00,2.32133,2.3217,2.32116,2.32142,33200000.0
2005-06-28 10:59:00,2.32149,2.32162,2.32114,2.3212,45600000.0
2005-06-28 11:00:00,2.32118,2.322,2.32096,2.322,35800000.0
2005-06-28 11:01:00,2.32152,2.32175,2.32086,2.32123,63199999.0
2005-06-28 11:02:00,2.32145,2.32177,2.32118,2.32177,43200000.0
2005-06-28 11:03:00,2.32123,2.32179,2.32112,2.32137,25400000.0
2005-06-28 11:04:00,2.32165,2.3217,2.32068,2.32097,26600000.0
2005-06-28 11:05:00,2.32066,2.32167,2.32059,2.32109,49700000.0
2005-06-28 11:06:00,2.32175,2.32185,2.32098,2.32114,22300000.0
2005-06-28 11:07:00,2.32124,2.32173,2.32112,2.32173,48500000.0
2005-06-28 11:08:00,2.32172,2.32203,2.32165,2.32178,46300001.0
2005-06-28 11:09:00,2.32189,2.32255,2.32189,2.32249,24500000.0
2005-06-28 11:10:00,2.32207,2.32242,2.32204,2.32225,35200000.0
2005-06-28 11:11:00,2.32232,2.32243,2.32156,2.32166,24000000.0
2005-06-28 11:12:00,2.32179,2.32202,2.32161,2.32184,42900000.0
2005-06-28 11:13:00,2.32202,2.32214,2.3216,2.32194,54400000.0
2005-06-28 11:14:00,2.32195,2.32222,2.32154,2.3221,70100000.0
2005-06-28 11:15:00,2.32198,2.32219,2.32133,2.32219,34100000.0
2005-06-28 11:16:00,2.32155,2.3223,2.32155,2.32215,47300000.0
2005-06-28 11:17:00,2.32232,2.32232,2.32178,2.32201,27000000.0
2005-06-28 11:18:00,2.32211,2.32244,2.32199,2.32244,56000000.0
2005-06-28 11:19:00,2.32214,2.32252,2.32192,2.32243,51500000.0
2005-06-28 11:20:00,2.3222,2.32251,2.32183,2.32251,52900000.0
2005-06-28 11:21:00,2.3221,2.32256,2.32186,2.32256,30600000.0
2005-06-28 11:22:00,2.32255,2.32271,2.3218,2.32249,58000000.0
2005-06-28 11:23:00,2.323,2.32307,2.32261,2.32272,37400000.0
2005-06-28 11:24:00,2.32275,2.32318,2.32253,2.32313,38800000.0
2005-06-28 11:25:00,2.32307,2.32333,2.32286,2.32301,37000000.0
2005-06-28 11:26:00,2.32273,2.32314,2.32238,2.32277,79599999.0
2005-06-28 11:27:00,2.32262,2.32285,2.32237,2.32237,43800000.0
2005-06-28 11:28:00,2.32245,2.3235,2.3223,2.3235,49200000.0
2005-06-28 11:29:00,2.3238,2.32383,2.32286,2.32308,49400000.0
2005-06-28 11:30:00,2.3239,2.3239,2.32327,2.32373,42200000.0
2005-06-28 11:31:00,2.32328,2.32378,2.32311,2.32334,25800000.0
2005-06-28 11:32:00,2.32356,2.32369,2.32303,2.32303,29500000.0
2005-06-28 11:33:00,2.32382,2.32387,2.32299,2.32344,27200000.0
2005-06-28 11:34:00,2.3232,2.32353,2.32304,2.32342,53000000.0
2005-06-28 11:35:00,2.32325,2.32364,2.32307,2.32336,34600000.0
2005-06-28 11:36:00,2.32385,2.32402,2.32331,2.32378,54100000.0
2005-06-28 11:37:00,2.32381,2.32398,2.32369,2.32398,38700000.0
2005-06-28 11:38:00,2.32375,2.32405,2.32337,2.32378,43800000.0
2005-06-28 11:39:00,2.32365,2.3244,2.32359,2.32436,62600000.0
2005-06-28 11:40:00,2.32393,2.32459,2.32392,2.32451,57900000.0
2005-06-28 11:41:00,2.32428,2.32496,2.3242,2.32484,49000000.0
2005-06-28 11:42:00,2.32437,2.32478,2.32408,2.32417,48500000.0
2005-06-28 11:43:00,2.32444,2.32444,2.3235,2.32385,47000000.0
2005-06-28 11:44:00,2.32343,2.32402,2.32333,2.32376,58000000.0
2005-06-28 11:45:00,2.32373,2.32378,2.32342,2.32354,28300000.0
2005-06-28 11:46:00,2.3231,2.32367,2.32307,2.32367,29000000.0
2005-06-28 11:47:00,2.32393,2.32438,2.32371,2.32423,45000000.0
2005-06-28 11:48:00,2.32434,2.32464,2.32389,2.32428,35400000.0
2005-06-28 11:49:00,2.32451,2.32453,2.32411,2.32413,45900000.0
2005-06-28 11:50:00,2.32392,2.32423,2.32369,2.32415,28300000.0
2005-06-28 11:51:00,2.3243,2.3243,2.32351,2.32368,48300000.0
2005-06-28 11:52:00,2.32372,2.32418,2.32354,2.32409,25300000.0
2005-06-28 11:53:00,2.32378,2.32424,2.32368,2.32414,21400000.0
2005-06-28 11:54:00,2.32387,2.32409,2.32359,2.3239,40600000.0
2005-06-28 11:55:00,2.32404,2.32424,2.32336,2.32352,40200000.0
2005-06-28 11:56:00,2.32346,2.32418,2.3234,2.32373,29400000.0
2005-06-28 11:57:00,2.3238,2.32406,2.32352,2.32406,30900000.0
2005-06-28 11:58:00,2.32368,2.32401,2.3234,2.32391,25000000.0
2005-06-28 11:59:00,2.32357,2.32393,2.3233,2.3236,24000000.0
2005-06-28 12:00:00,2.32379,2.32418,2.32369,2.32398,44500000.0
2005-06-28 12:01:00,2.3241,2.32425,2.32382,2.32413,39600000.0
2005-06-28 12:02:00,2.32386,2.32419,2.32361,2.32402,31700000.0
2005-06-28 12:03:00,2.32374,2.32447,2.32366,2.324,27400000.0
2005-06-28 12:04:00,2.32351,2.32402,2.32339,2.32362,27100000.0
2005-06-28 12:05:00,2.3238,2.32419,2.32342,2.32342,42000000.0
2005-06-28 12:06:00,2.32372,2.32386,2.32328,2.3236,43900000.0
2005-06-28 12:07:00,2.324,2.32403,2.32329,2.32381,37800000.0
2005-06-28 12:08:00,2.32372,2.32389,2.32317,2.32335,58400000.0
2005-06-28 12:09:00,2.32355,2.32389,2.32324,2.32348,54000000.0
2005-06-28 12:10:00,2.32336,2.32405,2.32326,2.32394,42000000.0
2005-06-28 12:11:00,2.32402,2.32422,2.3231,2.32323,25100000.0
2005-06-28 12:12:00,2.3232,2.32367,2.3232,2.32367,23900000.0
2005-06-28 12:13:00,2.32382,2.32382,2.32305,2.3234,44300000.0
2005-06-28 12:14:00,2.32357,2.3238,2.32341,2.32359,44600000.0
2005-06-28 12:15:00,2.32333,2.32404,2.32315,2.32382,34300000.0
2005-06-28 12:16:00,2.32338,2.32352,2.32318,2.32348,39000000.0
2005-06-28 12:17:00,2.32345,2.32367,2.32325,2.32325,33200000.0
2005-06-28 12:18:00,2.32362,2.32371,2.32328,2.32342,67500000.0
2005-06-28 12:19:00,2.32367,2.32394,2.32348,2.32394,25100000.0
2005-06-28 12:20:00,2.32391,2.32426,2.32379,2.32413,29700000.0
2005-06-28 12:21:00,2.32365,2.32403,2.32354,2.32354,31000000.0
2005-06-28 12:22:00,2.3232,2.32394,2.32304,2.32394,18600000.0
2005-06-28 12:23:00,2.32391,2.32391,2.32333,2.32391,28800000.0
2005-06-28 12:24:00,2.32379,2.32379,2.32308,2.32311,28100000.0
2005-06-28 12:25:00,2.32382,2.3241,2.32349,2.32373,53600000.0
2005-06-28 12:26:00,2.32385,2.3241,2.32341,2.32374,36200000.0
2005-06-28 12:27:00,2.32384,2.32405,2.32325,2.32382,70800000.0
2005-06-28 12:28:00,2.32365,2.32386,2.3233,2.32386,29600000.0
2005-06-28 12:29:00,2.32365,2.32397,2.32323,2.3235,70500000.0
2005-06-28 12:30:00,2.3231,2.32336,2.3229,2.32322,27200000.0
2005-06-28 12:31:00,2.32327,2.32355,2.32308,2.32339,27400000.0
2005-06-28 12:32:00,2.32362,2.32367,2.32302,2.32328,46400000.0
2005-06-28 12:33:00,2.32407,2.3241,2.32278,2.32288,32600000.0
2005-06-28 12:34:00,2.32315,2.32331,2.32277,2.32283,20100000.0
2005-06-28 12:35:00,2.32313,2.32336,2.32296,2.32336,39800000.0
2005-06-28 12:36:00,2.32345,2.3235,2.323,2.32324,26900000.0
2005-06-28 12:37:00,2.3231,2.32404,2.3231,2.32373,49300000.0
2005-06-28 12:38:00,2.32417,2.32466,2.32339,2.32346,37800000.0
2005-06-28 12:39:00,2.32364,2.324,2.32343,2.32383,35600000.0
2005-06-28 12:40:00,2.32394,2.32417,2.32373,2.32392,48100000.0
2005-06-28 12:41:00,2.32425,2.32445,2.32385,2.32435,47100000.0
2005-06-28 12:42:00,2.32402,2.3247,2.32396,2.32429,58800000.0
2005-06-28 12:43:00,2.32446,2.32465,2.32412,2.32432,37200000.0
2005-06-28 12:44:00,2.32466,2.3248,2.32443,2.32452,48500000.0
2005-06-28 12:45:00,2.3245,2.32481,2.32429,2.32469,24900000.0
2005-06-28 12:46:00,2.32461,2.32495,2.32426,2.32461,40600000.0
2005-06-28 12:47:00,2.32475,2.32485,2.32428,2.32455,48700000.0
2005-06-28 12:48:00,2.32453,2.32488,2.32413,2.32488,55100000.0
2005-06-28 12:49:00,2.32488,2.32503,2.32454,2.32503,41000001.0
2005-06-28 12:50:00,2.3246,2.32494,2.3242,2.32479,32500000.0
2005-06-28 12:51:00,2.3246,2.32501,2.32451,2.3248,27100000.0
2005-06-28 12:52:00,2.3247,2.32485,2.3241,2.3241,34100000.0
2005-06-28 12:53:00,2.32392,2.32459,2.32376,2.32425,71599999.0
2005-06-28 12:54:00,2.3247,2.32476,2.32395,2.32408,58400000.0
2005-06-28 12:55:00,2.32418,2.32468,2.32404,2.32468,35400000.0
2005-06-28 12:56:00,2.32437,2.32481,2.32391,2.32391,32000000.0
2005-06-28 12:57:00,2.32419,2.32503,2.32419,2.3249,25800000.0
2005-06-28 12:58:00,2.32467,2.32491,2.32446,2.3246,42600000.0
2005-06-28 12:59:00,2.32411,2.32456,2.32411,2.32448,40200000.0
2005-06-28 13:00:00,2.32429,2.32457,2.32407,2.32418,44700000.0
2005-06-28 13:01:00,2.32405,2.32429,2.32391,2.3242,77000000.0
2005-06-28 13:02:00,2.32418,2.32441,2.32388,2.32431,39100000.0
2005-06-28 13:03:00,2.32382,2.32467,2.32382,2.32444,39000000.0
2005-06-28 13:04:00,2.32414,2.3247,2.32414,2.32444,42100000.0
2005-06-28 13:05:00,2.32425,2.32468,2.32395,2.32459,33600000.0
2005-06-28 13:06:00,2.32459,2.32461,2.32403,2.32427,33700000.0
2005-06-28 13:07:00,2.32361,2.32475,2.32361,2.32436,47600000.0
2005-06-28 13:08:00,2.32424,2.32448,2.3238,2.32393,67700000.0
2005-06-28 13:09:00,2.32408,2.32444,2.3239,2.32441,38600000.0
2005-06-28 13:10:00,2.32426,2.32485,2.32406,2.32456,60800001.0
2005-06-28 13:11:00,2.32421,2.32467,2.32403,2.32467,32500000.0
2005-06-28 13:12:00,2.32448,2.32459,2.324,2.324,31700000.0
2005-06-28 13:13:00,2.32395,2.32482,2.32395,2.32469,43100000.0
2005-06-28 13:14:00,2.3248,2.32496,2.32418,2.32496,40100000.0
2005-06-28 13:15:00,2.32466,2.32546,2.32427,2.32546,36400000.0
2005-06-28 13:16:00,2.32505,2.32529,2.32489,2.32522,37400000.0
2005-06-28 13:17:00,2.32502,2.32509,2.32465,2.32475,28800000.0
2005-06-28 13:18:00,2.32444,2.3249,2.32439,2.32475,34300000.0
2005-06-28 13:19:00,2.32451,2.32532,2.32408,2.32531,43100000.0
2005-06-28 13:20:00,2.32462,2.32496,2.32461,2.32491,40300000.0
2005-06-28 13:21:00,2.32475,2.32512,2.32456,2.32487,25800000.0
2005-06-28 13:22:00,2.32426,2.3252,2.32426,2.3252,18500000.0
2005-06-28 13:23:00,2.32447,2.32503,2.32415,2.325,39400000.0
2005-06-28 13:24:00,2.32486,2.32497,2.32465,2.32467,21600000.0
2005-06-28 13:25:00,2.32463,2.32493,2.32444,2.32464,23400000.0
2005-06-28 13:26:00,2.32432,2.32446,2.32397,2.32409,27000000.0
2005-06-28 13:27:00,2.324,2.32442,2.32353,2.32377,23800000.0
2005-06-28 13:28:00,2.3236,2.32427,2.32336,2.32385,34900000.0
2005-06-28 13:29:00,2.32402,2.3241,2.32354,2.32372,48900000.0
2005-06-28 13:30:00,2.32412,2.32438,2.32364,2.32364,33400000.0
2005-06-28 13:31:00,2.32394,2.32432,2.32357,2.32393,34600000.0
2005-06-28 13:32:00,2.32445,2.3246,2.32382,2.32423,39900000.0
2005-06-28 13:33:00,2.32429,2.32462,2.32426,2.32437,51400000.0
2005-06-28 13:34:00,2.3243,2.32463,2.32386,2.32429,43400000.0
2005-06-28 13:35:00,2.32457,2.32469,2.32395,2.3246,39500000.0
2005-06-28 13:36:00,2.32395,2.32491,2.32388,2.3247,44000000.0
2005-06-28 13:37:00,2.3242,2.32495,2.32407,2.3246,39300000.0
2005-06-28 13:38:00,2.32472,2.32472,2.32432,2.32436,48000000.0
2005-06-28 13:39:00,2.3245,2.32463,2.32386,2.32411,37600000.0
2005-06-28 13:40:00,2.3242,2.32433,2.32373,2.32411,34000000.0
2005-06-28 13:41:00,2.3242,2.32423,2.32337,2.32344,40700000.0
2005-06-28 13:42:00,2.3239,2.32411,2.32352,2.32392,38800000.0
2005-06-28 13:43:00,2.3239,2.32443,2.32357,2.32357,43800001.0
2005-06-28 13:44:00,2.3232,2.32443,2.32314,2.32386,31400000.0
2005-06-28 13:45:00,2.32427,2.32445,2.32374,2.32433,18400000.0
2005-06-28 13:46:00,2.32391,2.32412,2.32373,2.32392,47200000.0
2005-06-28 13:47:00,2.32393,2.32443,2.32388,2.32422,27300000.0
2005-06-28 13:48:00,2.3238,2.32476,2.3238,2.32448,39100000.0
2005-06-28 13:49:00,2.32422,2.32484,2.32421,2.3244,53899999.0
2005-06-28 13:50:00,2.32442,2.32458,2.32394,2.32456,37900000.0
2005-06-28 13:51:00,2.3242,2.32454,2.32392,2.32419,40400000.0
2005-06-28 13:52:00,2.32441,2.32472,2.32411,2.3247,41400000.0
2005-06-28 13:53:00,2.32426,2.32485,2.32421,2.32479,35500000.0
2005-06-28 13:54:00,2.32477,2.32499,2.32399,2.32411,34200000.0
2005-06-28 13:55:00,2.32422,2.32454,2.32397,2.32433,39600000.0
2005-06-28 13:56:00,2.32454,2.32466,2.32404,2.32438,37500000.0
2005-06-28 13:57:00,2.32432,2.32442,2.32384,2.32441,39100000.0
2005-06-28 13:58:00,2.32436,2.3246,2.32414,2.32453,35400000.0
2005-06-28 13:59:00,2.32445,2.32462,2.32399,2.32452,38200000.0
2005-06-28 14:00:00,2.32445,2.32489,2.3242,2.32489,59200000.0
2005-06-28 14:01:00,2.32486,2.32493,2.32455,2.32493,34700000.0
2005-06-28 14:02:00,2.32453,2.32493,2.32443,2.32459,25000000.0
2005-06-28 14:03:00,2.32435,2.32451,2.32403,2.32431,52900000.0
2005-06-28 14:04:00,2.32425,2.32433,2.32393,2.32431,43500000.0
2005-06-28 14:05:00,2.32395,2.32422,2.32363,2.32364,58500000.0
2005-06-28 14:06:00,2.32343,2.32385,2.32324,2.32341,24900000.0
2005-06-28 14:07:00,2.32406,2.32432,2.32306,2.32306,33600000.0
2005-06-28 14:08:00,2.32417,2.32422,2.3233,2.32356,91700001.0
2005-06-28 14:09:00,2.32343,2.32426,2.32338,2.32412,53500000.0
2005-06-28 14:10:00,2.32344,2.32442,2.32322,2.32357,42400000.0
2005-06-28 14:11:00,2.3237,2.32401,2.32302,2.32302,50000000.0
2005-06-28 14:12:00,2.32413,2.32413,2.3234,2.32374,47700000.0
2005-06-28 14:13:00,2.32353,2.32369,2.32332,2.32362,25500000.0
2005-06-28 14:14:00,2.32392,2.324,2.32288,2.32311,22800000.0
2005-06-28 14:15:00,2.32303,2.32344,2.32284,2.32304,56300000.0
2005-06-28 14:16:00,2.32306,2.32342,2.32284,2.3234,37900000.0
2005-06-28 14:17:00,2.32337,2.32355,2.32288,2.32299,29900000.0
2005-06-28 14:18:00,2.32348,2.32348,2.32283,2.32318,51200000.0
2005-06-28 14:19:00,2.32345,2.32352,2.32309,2.32321,43000000.0
2005-06-28 14:20:00,2.32327,2.32361,2.32304,2.32353,48100000.0
2005-06-28 14:21:00,2.32341,2.32373,2.32323,2.32341,23100000.0
2005-06-28 14:22:00,2.32345,2.32382,2.32314,2.32339,23300000.0
2005-06-28 14:23:00,2.32363,2.32368,2.323,2.32318,30700000.0
2005-06-28 14:24:00,2.32329,2.32339,2.32299,2.32301,37000000.0
2005-06-28 14:25:00,2.3232,2.32365,2.3232,2.32335,39200000.0
2005-06-28 14:26:00,2.32315,2.32367,2.32304,2.32342,52000000.0
2005-06-28 14:27:00,2.32346,2.32363,2.32272,2.32296,27500000.0
2005-06-28 14:28:00,2.32325,2.32351,2.32285,2.32309,45500000.0
2005-06-28 14:29:00,2.32319,2.32331,2.32269,2.3228,34200000.0
2005-06-28 14:30:00,2.3224,2.32384,2.3224,2.32344,33300000.0
2005-06-28 14:31:00,2.32337,2.3234,2.32243,2.3229,48100000.0
2005-06-28 14:32:00,2.32282,2.32313,2.32258,2.32301,51399999.0
2005-06-28 14:33:00,2.32294,2.32316,2.32261,2.32293,37700000.0
2005-06-28 14:34:00,2.3228,2.32329,2.32239,2.32329,42600000.0
2005-06-28 14:35:00,2.32293,2.32326,2.32265,2.32302,47300001.0
2005-06-28 14:36:00,2.32274,2.3233,2.32262,2.32301,29200000.0
2005-06-28 14:37:00,2.32286,2.32346,2.32269,2.32337,36700000.0
2005-06-28 14:38:00,2.3232,2.32348,2.32291,2.3234,28700000.0
2005-06-28 14:39:00,2.32309,2.32332,2.32274,2.32298,35700000.0
2005-06-28 14:40:00,2.32288,2.32336,2.32276,2.32303,64100000.0
2005-06-28 14:41:00,2.3232,2.32336,2.32286,2.32286,34600000.0
2005-06-28 14:42:00,2.32303,2.32347,2.32288,2.32316,25600000.0
2005-06-28 14:43:00,2.32293,2.32323,2.32273,2.32323,57500000.0
2005-06-28 14:44:00,2.32286,2.32337,2.32282,2.32319,27100000.0
2005-06-28 14:45:00,2.32286,2.32333,2.32267,2.32298,45600000.0
2005-06-28 14:46:00,2.32304,2.32326,2.32293,2.32314,19600000.0
2005-06-28 14:47:00,2.32263,2.32341,2.32255,2.32336,24800000.0
2005-06-28 14:48:00,2.32327,2.32349,2.32299,2.32327,51600000.0
2005-06-28 14:49:00,2.32351,2.32352,2.32307,2.32323,22700000.0
2005-06-28 14:50:00,2.32366,2.32382,2.32273,2.32307,34800000.0
2005-06-28 14:51:00,2.32355,2.32355,2.32273,2.32283,56300000.0
2005-06-28 14:52:00,2.32308,2.32345,2.32287,2.323,47000000.0
2005-06-28 14:53:00,2.32286,2.32318,2.32274,2.32307,33900000.0
2005-06-28 14:54:00,2.32301,2.32324,2.32289,2.32316,37700000.0
2005-06-28 14:55:00,2.32332,2.32349,2.32307,2.32317,46300001.0
2005-06-28 14:56:00,2.32368,2.32368,2.32298,2.32359,49800000.0
2005-06-28 14:57:00,2.32327,2.32341,2.32307,2.32307,27300000.0
2005-06-28 14:58:00,2.32321,2.32348,2.32298,2.32338,23600000.0
2005-06-28 14:59:00,2.32332,2.32338,2.32298,2.32326,33000000.0
2005-06-28 15:00:00,2.3233,2.32337,2.32257,2.32277,28500000.0
2005-06-28 15:01:00,2.32269,2.32334,2.32265,2.32306,33500000.0
2005-06-28 15:02:00,2.3237,2.32385,2.32326,2.32381,25600000.0
2005-06-28 15:03:00,2.32408,2.32432,2.32365,2.32415,37200000.0
2005-06-28 15:04:00,2.32457,2.32482,2.32405,2.32443,38500000.0
2005-06-28 15:05:00,2.32448,2.32491,2.32431,2.32485,36600000.0
2005-06-28 15:06:00,2.32476,2.32522,2.32443,2.32501,45600000.0
2005-06-28 15:07:00,2.32515,2.32533,2.32486,2.32514,35200000.0
2005-06-28 15:08:00,2.3252,2.32528,2.32465,2.32492,28500000.0
2005-06-28 15:09:00,2.32503,2.32528,2.32486,2.3251,21100000.0
2005-06-28 15:10:00,2.32517,2.32517,2.32448,2.32492,30700000.0
2005-06-28 15:11:00,2.32517,2.3254,2.32489,2.32522,20500000.0
2005-06-28 15:12:00,2.32543,2.32569,2.32525,2.32551,32000000.0
2005-06-28 15:13:00,2.32522,2.32596,2.32522,2.32575,40900000.0
2005-06-28 15:14:00,2.32562,2.32577,2.32527,2.32569,32400000.0
2005-06-28 15:15:00,2.32576,2.32581,2.3253,2.3254,18900000.0
2005-06-28 15:16:00,2.32542,2.32552,2.32519,2.32536,41700000.0
2005-06-28 15:17:00,2.32508,2.32559,2.32495,2.32533,32500000.0
2005-06-28 15:18:00,2.32516,2.32526,2.32487,2.32501,62300000.0
2005-06-28 15:19:00,2.32539,2.32554,2.32457,2.32505,37300000.0
2005-06-28 15:20:00,2.3253,2.32543,2.3245,2.3246,26100000.0
2005-06-28 15:21:00,2.32456,2.32527,2.32445,2.325,57200000.0
2005-06-28 15:22:00,2.32463,2.32555,2.32463,2.32555,28600000.0
2005-06-28 15:23:00,2.32519,2.32525,2.32461,2.32494,35400000.0
2005-06-28 15:24:00,2.3246,2.32508,2.3246,2.32508,32600000.0
2005-06-28 15:25:00,2.32468,2.32504,2.32451,2.32482,31600000.0
2005-06-28 15:26:00,2.32433,2.32505,2.32429,2.32502,28800000.0
2005-06-28 15:27:00,2.32505,2.32513,2.32439,2.32461,21800000.0
2005-06-28 15:28:00,2.32454,2.32491,2.32438,2.32481,35500000.0
2005-06-28 15:29:00,2.32485,2.32489,2.32426,2.32464,39200000.0
2005-06-28 15:30:00,2.32462,2.32495,2.3244,2.32495,32900000.0
2005-06-28 15:31:00,2.32475,2.32484,2.3239,2.32473,47200000.0
2005-06-28 15:32:00,2.32463,2.32531,2.32449,2.32495,31700000.0
2005-06-28 15:33:00,2.32485,2.32498,2.32394,2.32465,57900000.0
2005-06-28 15:34:00,2.32475,2.32486,2.32435,2.32435,37600000.0
2005-06-28 15:35:00,2.32427,2.32474,2.32423,2.32457,56300000.0
2005-06-28 15:36:00,2.32452,2.32482,2.3244,2.32441,40500000.0
2005-06-28 15:37:00,2.32484,2.32487,2.32449,2.32452,31100000.0
2005-06-28 15:38:00,2.3249,2.32508,2.32432,2.32501,30800000.0
2005-06-28 15:39:00,2.32505,2.32517,2.32461,2.32491,32600000.0
2005-06-28 15:40:00,2.32491,2.32495,2.32452,2.32463,36200000.0
2005-06-28 15:41:00,2.32479,2.32491,2.3242,2.32455,26300000.0
2005-06-28 15:42:00,2.32522,2.32528,2.32467,2.32483,30400000.0
2005-06-28 15:43:00,2.32472,2.32517,2.32462,2.32517,31200000.0
2005-06-28 15:44:00,2.3247,2.32518,2.32463,2.3249,29400000.0
2005-06-28 15:45:00,2.32507,2.32517,2.32443,2.32458,41300000.0
2005-06-28 15:46:00,2.32498,2.32533,2.32477,2.32485,23800000.0
2005-06-28 15:47:00,2.32459,2.32514,2.32459,2.32474,31900000.0
2005-06-28 15:48:00,2.32456,2.32471,2.32441,2.32455,71900000.0
2005-06-28 15:49:00,2.32438,2.32484,2.32412,2.32457,57900001.0
2005-06-28 15:50:00,2.32449,2.32476,2.32427,2.32468,33700000.0
2005-06-28 15:51:00,2.32469,2.32484,2.32399,2.32415,37800000.0
2005-06-28 15:52:00,2.32424,2.3245,2.32396,2.3245,31200000.0
2005-06-28 15:53:00,2.32412,2.32418,2.32362,2.32365,34900000.0
2005-06-28 15:54:00,2.32382,2.32384,2.32297,2.32335,37300000.0
2005-06-28 15:55:00,2.3238,2.32385,2.32305,2.3234,39600000.0
2005-06-28 15:56:00,2.32331,2.32368,2.32325,2.32348,40100000.0
2005-06-28 15:57:00,2.32397,2.32407,2.32347,2.32367,42600000.0
2005-06-28 15:58:00,2.32356,2.32394,2.32337,2.32381,25000000.0
2005-06-28 15:59:00,2.3236,2.32422,2.32305,2.32417,39500000.0
2005-06-28 16:00:00,2.3237,2.32441,2.32357,2.32408,41100000.0
2005-06-28 16:01:00,2.32375,2.3244,2.32362,2.32432,37700000.0
2005-06-28 16:02:00,2.32433,2.32446,2.32294,2.32301,27200000.0
2005-06-28 16:03:00,2.32332,2.32374,2.32327,2.32374,38600000.0
2005-06-28 16:04:00,2.32398,2.32424,2.3236,2.3239,32800000.0
2005-06-28 16:05:00,2.32399,2.32424,2.32315,2.32328,34400000.0
2005-06-28 16:06:00,2.32299,2.32348,2.32288,2.32315,31100000.0
2005-06-28 16:07:00,2.32325,2.32359,2.32294,2.32295,24900000.0
2005-06-28 16:08:00,2.32332,2.32365,2.32292,2.32319,26500000.0
2005-06-28 16:09:00,2.32335,2.32366,2.32294,2.3235,41300000.0
2005-06-28 16:10:00,2.32345,2.32444,2.32345,2.32444,26400000.0
2005-06-28 16:11:00,2.32452,2.32461,2.32373,2.32428,45600000.0
2005-06-28 16:12:00,2.32395,2.32455,2.32391,2.3244,50800000.0
2005-06-28 16:13:00,2.32455,2.3248,2.32426,2.32464,41300000.0
2005-06-28 16:14:00,2.32445,2.32486,2.32427,2.32427,36100000.0
2005-06-28 16:15:00,2.32442,2.32456,2.32416,2.32445,34000000.0
2005-06-28 16:16:00,2.32481,2.32485,2.32408,2.32418,31300000.0
2005-06-28 16:17:00,2.32418,2.32454,2.32385,2.32436,35000000.0
2005-06-28 16:18:00,2.32419,2.32438,2.32397,2.32397,29000000.0
2005-06-28 16:19:00,2.3237,2.32423,2.32342,2.32392,44300000.0
2005-06-28 16:20:00,2.32405,2.32405,2.32302,2.32323,53100000.0
2005-06-28 16:21:00,2.32372,2.32425,2.32314,2.32318,27400000.0
2005-06-28 16:22:00,2.3231,2.32369,2.32305,2.32343,44200000.0
2005-06-28 16:23:00,2.32335,2.32447,2.32335,2.32441,32700000.0
2005-06-28 16:24:00,2.32432,2.32471,2.32388,2.32439,47800000.0
2005-06-28 16:25:00,2.3247,2.32493,2.32451,2.32473,54200000.0
2005-06-28 16:26:00,2.32507,2.32563,2.32489,2.32563,40600000.0
2005-06-28 16:27:00,2.32585,2.32599,2.32509,2.32576,50300000.0
2005-06-28 16:28:00,2.32492,2.32565,2.32469,2.32549,59300000.0
2005-06-28 16:29:00,2.32522,2.3255,2.32458,2.32506,46900000.0
2005-06-28 16:30:00,2.3248,2.32565,2.32444,2.32545,23300000.0
2005-06-28 16:31:00,2.32524,2.32574,2.32516,2.32561,64700001.0
2005-06-28 16:32:00,2.32572,2.32577,2.32519,2.32554,22600000.0
2005-06-28 16:33:00,2.3261,2.32647,2.32581,2.32589,40300000.0
2005-06-28 16:34:00,2.32573,2.32616,2.32555,2.32572,44600000.0
2005-06-28 16:35:00,2.32555,2.32584,2.32501,2.32516,45800000.0
2005-06-28 16:36:00,2.32538,2.32554,2.32506,2.32506,36300000.0
2005-06-28 16:37:00,2.32537,2.32567,2.32506,2.32538,32000000.0
2005-06-28 16:38:00,2.3256,2.32572,2.32503,2.32517,20900000.0
2005-06-28 16:39:00,2.32519,2.32543,2.32475,2.32531,34100000.0
2005-06-28 16:40:00,2.3246,2.32536,2.32435,2.32472,35200000.0
2005-06-28 16:41:00,2.3243,2.32546,2.32413,2.32456,76000000.0
2005-06-28 16:42:00,2.32433,2.32466,2.3241,2.32425,30300000.0
2005-06-28 16:43:00,2.32418,2.326,2.32365,2.326,52900000.0
2005-06-28 16:44:00,2.32501,2.32501,2.324,2.32425,40400000.0
2005-06-28 16:45:00,2.32365,2.32499,2.32348,2.32399,37700000.0
2005-06-28 16:46:00,2.324,2.32412,2.32364,2.32389,37900000.0
2005-06-28 16:47:00,2.32424,2.32426,2.32371,2.32395,43500000.0
2005-06-28 16:48:00,2.32353,2.32391,2.32338,2.32355,50899999.0
2005-06-28 16:49:00,2.32332,2.32367,2.3228,2.32359,56000000.0
2005-06-28 16:50:00,2.32412,2.32416,2.32365,2.32365,46200000.0
2005-06-28 16:51:00,2.32348,2.32406,2.32336,2.32372,34200000.0
2005-06-28 16:52:00,2.32375,2.32375,2.32326,2.32359,35700000.0
2005-06-28 16:53:00,2.32342,2.32383,2.32306,2.32361,27000000.0
2005-06-28 16:54:00,2.32382,2.32406,2.32331,2.32406,32000000.0
2005-06-28 16:55:00,2.32384,2.3242,2.32342,2.32372,27200000.0
2005-06-28 16:56:00,2.32388,2.3239,2.32375,2.32378,41600001.0
2005-06-28 16:57:00,2.3238,2.32412,2.32356,2.32412,46900001.0
2005-06-28 16:58:00,2.3243,2.32443,2.32381,2.32423,54100001.0
2005-06-28 16:59:00,2.32417,2.32452,2.32408,2.3243,28300000.0
2005-06-28 17:00:00,2.32397,2.32408,2.32351,2.32375,43000000.0
2005-06-28 17:01:00,2.32372,2.32417,2.32349,2.32417,35500000.0
2005-06-28 17:02:00,2.32387,2.32416,2.32372,2.32393,43900000.0
2005-06-28 17:03:00,2.32419,2.32427,2.32341,2.32357,29100000.0
2005-06-28 17:04:00,2.32315,2.32368,2.32294,2.3235,34100000.0
2005-06-28 17:05:00,2.32345,2.32371,2.32311,2.3235,46100000.0
2005-06-28 17:06:00,2.3233,2.32396,2.32324,2.32373,42500000.0
2005-06-28 17:07:00,2.32372,2.32401,2.32353,2.32368,34200000.0
2005-06-28 17:08:00,2.32387,2.32411,2.32366,2.32381,36500000.0
2005-06-28 17:09:00,2.32385,2.32393,2.32349,2.32384,42100000.0
2005-06-28 17:10:00,2.32399,2.32417,2.32363,2.32384,34800000.0
2005-06-28 17:11:00,2.32385,2.324,2.32347,2.32376,35000000.0
2005-06-28 17:12:00,2.32386,2.32386,2.3233,2.3233,37500000.0
2005-06-28 17:13:00,2.32346,2.3235,2.32315,2.32329,25800000.0
2005-06-28 17:14:00,2.32342,2.32342,2.32259,2.32328,52500001.0
2005-06-28 17:15:00,2.32303,2.32353,2.32287,2.3231,35800000.0
2005-06-28 17:16:00,2.32307,2.32307,2.32261,2.32283,31500000.0
2005-06-28 17:17:00,2.32285,2.32338,2.32272,2.32311,31200000.0
2005-06-28 17:18:00,2.32259,2.32301,2.32259,2.32301,20600000.0
2005-06-28 17:19:00,2.32276,2.32305,2.32258,2.32274,28000000.0
2005-06-28 17:20:00,2.3229,2.32353,2.3228,2.32353,19500000.0
2005-06-28 17:21:00,2.32318,2.32379,2.32317,2.32352,57900000.0
2005-06-28 17:22:00,2.32369,2.3241,2.3233,2.32376,51999999.0
2005-06-28 17:23:00,2.32407,2.32424,2.32349,2.32383,62700000.0
2005-06-28 17:24:00,2.3238,2.32416,2.32363,2.32384,37500000.0
2005-06-28 17:25:00,2.32404,2.32408,2.32294,2.32337,27400000.0
2005-06-28 17:26:00,2.32374,2.32397,2.32311,2.3235,19800000.0
2005-06-28 17:27:00,2.32308,2.32397,2.32307,2.32397,70200000.0
2005-06-28 17:28:00,2.32363,2.32384,2.32308,2.32384,24700000.0
2005-06-28 17:29:00,2.32365,2.32372,2.32342,2.32344,35300000.0
2005-06-28 17:30:00,2.32351,2.3236,2.32307,2.32318,62300000.0
2005-06-28 17:31:00,2.32351,2.32351,2.32285,2.32285,38000000.0
2005-06-28 17:32:00,2.32317,2.32335,2.32269,2.32322,34300000.0
2005-06-28 17:33:00,2.32328,2.32373,2.323,2.32355,26200000.0
2005-06-28 17:34:00,2.32323,2.32354,2.32302,2.32302,32200000.0
2005-06-28 17:35:00,2.32288,2.32354,2.32277,2.32325,37400000.0
2005-06-28 17:36:00,2.32368,2.32368,2.32309,2.32325,24200000.0
2005-06-28 17:37:00,2.32386,2.32386,2.32325,2.32356,42300000.0
2005-06-28 17:38:00,2.32343,2.32393,2.32334,2.32358,42300000.0
2005-06-28 17:39:00,2.32375,2.3239,2.32342,2.32348,28600000.0
2005-06-28 17:40:00,2.32404,2.32447,2.32401,2.32422,26600000.0
2005-06-28 17:41:00,2.32382,2.32426,2.32346,2.32412,22800000.0
2005-06-28 17:42:00,2.32359,2.32417,2.32359,2.32402,33800000.0
2005-06-28 17:43:00,2.32372,2.32422,2.32361,2.324,40700000.0
2005-06-28 17:44:00,2.32417,2.32431,2.32352,2.3237,56300000.0
2005-06-28 17:45:00,2.32365,2.32414,2.32365,2.32409,21100000.0
2005-06-28 17:46:00,2.32391,2.32407,2.32343,2.32394,31900000.0
2005-06-28 17:47:00,2.324,2.32431,2.3237,2.32417,38700000.0
2005-06-28 17:48:00,2.3237,2.32434,2.32358,2.32399,74400000.0
2005-06-28 17:49:00,2.32433,2.32454,2.32383,2.32392,53800000.0
2005-06-28 17:50:00,2.32378,2.32471,2.32378,2.32471,54000000.0
2005-06-28 17:51:00,2.32433,2.32462,2.32421,2.32451,29900000.0
2005-06-28 17:52:00,2.32385,2.32403,2.32336,2.32402,58000000.0
2005-06-28 17:53:00,2.32409,2.32441,2.32392,2.32392,33000000.0
2005-06-28 17:54:00,2.32372,2.32416,2.32356,2.32416,25300000.0
2005-06-28 17:55:00,2.32423,2.32436,2.32388,2.32403,49999999.0
2005-06-28 17:56:00,2.32421,2.32446,2.32357,2.32391,44300000.0
2005-06-28 17:57:00,2.32415,2.32417,2.32348,2.32371,36600000.0
2005-06-28 17:58:00,2.32353,2.32392,2.32327,2.32366,35900000.0
2005-06-28 17:59:00,2.32364,2.32369,2.32225,2.32225,30800000.0
2005-06-28 18:00:00,2.32234,2.32295,2.32188,2.32295,31500000.0
2005-06-28 18:01:00,2.32317,2.32356,2.32165,2.32272,353700000.0
2005-06-28 18:02:00,2.32285,2.32384,2.32204,2.32317,290099999.0
2005-06-28 18:03:00,2.32261,2.3237,2.32225,2.32268,492100000.0
2005-06-28 18:04:00,2.32274,2.32319,2.32232,2.3229,288900000.0
2005-06-28 18:05:00,2.32313,2.32331,2.3224,2.32315,218700001.0
2005-06-28 18:06:00,2.32298,2.32344,2.32219,2.32269,387500000.0
2005-06-28 18:07:00,2.32346,2.32359,2.32291,2.32299,377900000.0
2005-06-28 18:08:00,2.32304,2.32346,2.32252,2.32318,425100000.0
2005-06-28 18:09:00,2.3233,2.32377,2.32316,2.32371,265000000.0
2005-06-28 18:10:00,2.32342,2.32383,2.32311,2.32365,278000000.0
2005-06-28 18:11:00,2.32364,2.32401,2.3231,2.3238,250000000.0
2005-06-28 18:12:00,2.3237,2.32432,2.32322,2.32387,207500000.0
2005-06-28 18:13:00,2.32374,2.32432,2.32344,2.3242,122700000.0
2005-06-28 18:14:00,2.32421,2.32461,2.32348,2.32396,298200001.0
2005-06-28 18:15:00,2.32434,2.32478,2.32405,2.32428,284300000.0
2005-06-28 18:16:00,2.32415,2.3245,2.32317,2.32421,329800000.0
2005-06-28 18:17:00,2.32368,2.32466,2.32358,2.32448,229400000.0
2005-06-28 18:18:00,2.32471,2.32499,2.324,2.32443,226700001.0
2005-06-28 18:19:00,2.3244,2.32508,2.32425,2.32445,259300000.0
2005-06-28 18:20:00,2.3245,2.32504,2.32402,2.32437,213200000.0
2005-06-28 18:21:00,2.32427,2.32487,2.32379,2.32445,295999999.0
2005-06-28 18:22:00,2.32453,2.32479,2.32404,2.3245,227900000.0
2005-06-28 18:23:00,2.32455,2.32489,2.32392,2.32435,389699999.0
2005-06-28 18:24:00,2.3243,2.32455,2.32369,2.32413,352099999.0
2005-06-28 18:25:00,2.32416,2.32485,2.324,2.32468,299600000.0
2005-06-28 18:26:00,2.32439,2.32524,2.32439,2.32458,379700000.0
2005-06-28 18:27:00,2.32439,2.32465,2.32387,2.32458,250699999.0
2005-06-28 18:28:00,2.32464,2.32477,2.324,2.32424,213400000.0
2005-06-28 18:29:00,2.32445,2.32483,2.324,2.32475,253100000.0
2005-06-28 18:30:00,2.32444,2.32473,2.3239,2.32426,266100000.0
2005-06-28 18:31:00,2.32446,2.32467,2.32397,2.324,219700000.0
2005-06-28 18:32:00,2.32398,2.32454,2.32377,2.32428,146100000.0
2005-06-28 18:33:00,2.32427,2.32464,2.32388,2.32443,282900000.0
2005-06-28 18:34:00,2.32471,2.32496,2.3241,2.32495,367099998.0
2005-06-28 18:35:00,2.325,2.32507,2.32425,2.32476,161000000.0
2005-06-28 18:36:00,2.32458,2.32458,2.32381,2.32426,87400000.0
2005-06-28 18:37:00,2.32396,2.3242,2.32315,2.32315,105500000.0
2005-06-28 18:38:00,2.32301,2.32388,2.32296,2.32327,89100000.0
2005-06-28 18:39:00,2.32316,2.32382,2.32281,2.32344,174400000.0
2005-06-28 18:40:00,2.32363,2.32427,2.32308,2.32359,251500000.0
2005-06-28 18:41:00,2.32383,2.32383,2.32297,2.32297,132200000.0
2005-06-28 18:42:00,2.32315,2.3241,2.32315,2.32332,114500000.0
2005-06-28 18:43:00,2.32342,2.32394,2.32293,2.3237,46600000.0
2005-06-28 18:44:00,2.32378,2.32446,2.32359,2.32359,121100000.0
2005-06-28 18:45:00,2.32415,2.32458,2.32378,2.32449,60400000.0
2005-06-28 18:46:00,2.32449,2.32464,2.32339,2.32415,35000000.0
2005-06-28 18:47:00,2.32421,2.32475,2.32421,2.32475,30400000.0
2005-06-28 18:48:00,2.32415,2.32537,2.32343,2.3249,80600000.0
2005-06-28 18:49:00,2.32493,2.32527,2.32477,2.32514,30000000.0
2005-06-28 18:50:00,2.32468,2.32536,2.3246,2.32504,24700000.0
2005-06-28 18:51:00,2.32491,2.32507,2.32429,2.32491,153200000.0
2005-06-28 18:52:00,2.32527,2.32536,2.32483,2.32523,173200000.0
2005-06-28 18:53:00,2.3251,2.3255,2.32415,2.32415,138000000.0
2005-06-28 18:54:00,2.32456,2.32532,2.3244,2.32455,133600000.0
2005-06-28 18:55:00,2.32478,2.32525,2.3244,2.32509,161700000.0
2005-06-28 18:56:00,2.3248,2.32511,2.32476,2.32507,32700000.0
2005-06-28 18:57:00,2.32494,2.32545,2.32477,2.32516,69800000.0
2005-06-28 18:58:00,2.32515,2.32538,2.32458,2.32491,235000000.0
2005-06-28 18:59:00,2.32494,2.32523,2.32434,2.3248,197600000.0
2005-06-28 19:00:00,2.32501,2.32535,2.32439,2.32498,79600000.0
2005-06-28 19:01:00,2.32522,2.32532,2.32461,2.32501,56400000.0
2005-06-28 19:02:00,2.32528,2.32546,2.32485,2.32501,161600000.0
2005-06-28 19:03:00,2.32524,2.32538,2.32455,2.32484,73100000.0
2005-06-28 19:04:00,2.32484,2.325,2.32454,2.325,57400000.0
2005-06-28 19:05:00,2.3249,2.3252,2.32447,2.32463,47100000.0
2005-06-28 19:06:00,2.3249,2.32566,2.3249,2.32528,308300000.0
2005-06-28 19:07:00,2.3251,2.32549,2.32467,2.32512,140600000.0
2005-06-28 19:08:00,2.32528,2.3254,2.32437,2.32499,233000000.0
2005-06-28 19:09:00,2.32518,2.32546,2.32474,2.32515,142100000.0
2005-06-28 19:10:00,2.32522,2.32554,2.32477,2.32549,77200000.0
2005-06-28 19:11:00,2.32519,2.32528,2.32468,2.32522,67800000.0
2005-06-28 19:12:00,2.32522,2.32554,2.32496,2.32554,34200000.0
2005-06-28 19:13:00,2.32529,2.32565,2.32448,2.32508,132300000.0
2005-06-28 19:14:00,2.32478,2.32555,2.32462,2.32512,118000001.0
2005-06-28 19:15:00,2.32494,2.32545,2.32452,2.32516,151800000.0
2005-06-28 19:16:00,2.325,2.325,2.32453,2.32461,20900000.0
2005-06-28 19:17:00,2.32472,2.32506,2.32444,2.32488,104800000.0
2005-06-28 19:18:00,2.32475,2.32558,2.32471,2.32555,104800000.0
2005-06-28 19:19:00,2.3252,2.32541,2.32463,2.32506,86300000.0
2005-06-28 19:20:00,2.3251,2.3251,2.32417,2.32459,105700000.0
2005-06-28 19:21:00,2.32478,2.32494,2.32387,2.32487,124300000.0
2005-06-28 19:22:00,2.32493,2.32507,2.32425,2.32451,87900000.0
2005-06-28 19:23:00,2.32483,2.32506,2.32416,2.32478,152000000.0
2005-06-28 19:24:00,2.32473,2.32495,2.32422,2.32495,113600001.0
2005-06-28 19:25:00,2.32504,2.32537,2.32478,2.32521,78600000.0
2005-06-28 19:26:00,2.32548,2.32577,2.32496,2.32535,129300001.0
2005-06-28 19:27:00,2.32532,2.32567,2.32508,2.32558,149000000.0
2005-06-28 19:28:00,2.32509,2.32553,2.32443,2.32509,63700000.0
2005-06-28 19:29:00,2.32535,2.32558,2.32482,2.3253,106700000.0
2005-06-28 19:30:00,2.32531,2.32555,2.3244,2.32517,239300001.0
2005-06-28 19:31:00,2.32525,2.32552,2.32504,2.32552,69500000.0
2005-06-28 19:32:00,2.32548,2.32562,2.32483,2.32543,211399998.0
2005-06-28 19:33:00,2.32556,2.32571,2.32509,2.32532,67599999.0
2005-06-28 19:34:00,2.32518,2.32555,2.32466,2.32516,106200000.0
2005-06-28 19:35:00,2.3253,2.32569,2.32502,2.32527,114200000.0
2005-06-28 19:36:00,2.32515,2.32535,2.3244,2.32501,123100000.0
2005-06-28 19:37:00,2.32475,2.32515,2.32453,2.32459,51500000.0
2005-06-28 19:38:00,2.32447,2.325,2.32431,2.32494,26600000.0
2005-06-28 19:39:00,2.32488,2.32537,2.32437,2.32537,55500000.0
2005-06-28 19:40:00,2.3255,2.32568,2.32477,2.32511,78300000.0
2005-06-28 19:41:00,2.32503,2.32534,2.32478,2.3248,97500000.0
2005-06-28 19:42:00,2.32486,2.32535,2.32458,2.32521,78100000.0
2005-06-28 19:43:00,2.32503,2.32548,2.32495,2.325,40700000.0
2005-06-28 19:44:00,2.32481,2.32521,2.3246,2.32519,70600000.0
2005-06-28 19:45:00,2.32501,2.32519,2.32473,2.32517,38200000.0
2005-06-28 19:46:00,2.32537,2.32562,2.32454,2.32493,126300000.0
2005-06-28 19:47:00,2.32506,2.32514,2.32461,2.32481,39500000.0
2005-06-28 19:48:00,2.32503,2.32555,2.32444,2.32532,68500000.0
2005-06-28 19:49:00,2.32511,2.32536,2.32439,2.32457,109700000.0
2005-06-28 19:50:00,2.32463,2.32518,2.32443,2.32495,56700000.0
2005-06-28 19:51:00,2.32512,2.32526,2.32474,2.32515,116000000.0
2005-06-28 19:52:00,2.32529,2.32537,2.32467,2.32486,62600000.0
2005-06-28 19:53:00,2.32475,2.32501,2.32415,2.32485,26600000.0
2005-06-28 19:54:00,2.32488,2.32505,2.32421,2.32483,62400000.0
2005-06-28 19:55:00,2.32492,2.32515,2.32448,2.32451,25700000.0
2005-06-28 19:56:00,2.32473,2.32547,2.32473,2.32485,84200000.0
2005-06-28 19:57:00,2.3248,2.3252,2.32447,2.32492,142000000.0
2005-06-28 19:58:00,2.325,2.32528,2.3246,2.32506,115500000.0
2005-06-28 19:59:00,2.32491,2.32529,2.32403,2.32406,98900000.0
2005-06-28 20:00:00,2.32486,2.32519,2.32441,2.32504,74900000.0
2005-06-28 20:01:00,2.325,2.32523,2.32458,2.32478,63800000.0
2005-06-28 20:02:00,2.3249,2.32512,2.32413,2.32512,65500000.0
2005-06-28 20:03:00,2.32514,2.32524,2.32481,2.32481,54100000.0
2005-06-28 20:04:00,2.32494,2.32502,2.32453,2.32486,35300000.0
2005-06-28 20:05:00,2.32465,2.3249,2.32448,2.32461,37900000.0
2005-06-28 20:06:00,2.32492,2.32495,2.32433,2.32441,30100000.0
2005-06-28 20:07:00,2.32492,2.32492,2.32374,2.32422,32400000.0
2005-06-28 20:08:00,2.3243,2.32478,2.3241,2.32427,91500000.0
2005-06-28 20:09:00,2.3247,2.32485,2.32437,2.32466,48000001.0
2005-06-28 20:10:00,2.32477,2.32491,2.32433,2.32465,20500000.0
2005-06-28 20:11:00,2.32469,2.32514,2.32416,2.32513,52900000.0
2005-06-28 20:12:00,2.32497,2.32549,2.32489,2.32503,158100000.0
2005-06-28 20:13:00,2.32488,2.32522,2.32423,2.3252,153300000.0
2005-06-28 20:14:00,2.32506,2.32531,2.32424,2.32466,76800000.0
2005-06-28 20:15:00,2.3248,2.32513,2.32404,2.32461,188500000.0
2005-06-28 20:16:00,2.32473,2.32502,2.32425,2.32501,117200000.0
2005-06-28 20:17:00,2.32484,2.32485,2.3245,2.32457,25900000.0
2005-06-28 20:18:00,2.32455,2.32508,2.32424,2.32445,84100000.0
2005-06-28 20:19:00,2.32445,2.3252,2.32433,2.32492,155700000.0
2005-06-28 20:20:00,2.32459,2.32507,2.3239,2.3244,246500000.0
2005-06-28 20:21:00,2.32428,2.32488,2.32383,2.32429,97900000.0
2005-06-28 20:22:00,2.32498,2.32498,2.32427,2.32473,63900000.0
2005-06-28 20:23:00,2.32465,2.32498,2.32407,2.32434,162400000.0
2005-06-28 20:24:00,2.32433,2.32475,2.3242,2.32443,45100000.0
2005-06-28 20:25:00,2.32456,2.32466,2.32381,2.32436,144100000.0
2005-06-28 20:26:00,2.32465,2.32484,2.32437,2.32474,161299999.0
2005-06-28 20:27:00,2.32457,2.32472,2.32396,2.32465,117700000.0
2005-06-28 20:28:00,2.32476,2.32495,2.3243,2.32443,251600000.0
2005-06-28 20:29:00,2.32476,2.32483,2.32418,2.32418,145600000.0
2005-06-28 20:30:00,2.32453,2.32493,2.32414,2.32443,358500000.0
2005-06-28 20:31:00,2.32429,2.32482,2.32394,2.3243,218899998.0
2005-06-28 20:32:00,2.32451,2.32456,2.32367,2.32437,383400000.0
2005-06-28 20:33:00,2.32417,2.32464,2.32393,2.32433,102000000.0
2005-06-28 20:34:00,2.32375,2.32452,2.32375,2.32445,93900000.0
2005-06-28 20:35:00,2.32467,2.32467,2.32376,2.32445,72200000.0
2005-06-28 20:36:00,2.32398,2.32464,2.3235,2.32427,62900000.0
2005-06-28 20:37:00,2.32447,2.32479,2.324,2.32432,106900000.0
2005-06-28 20:38:00,2.32453,2.3248,2.32405,2.32452,145600000.0
2005-06-28 20:39:00,2.3245,2.32468,2.3237,2.32435,155700000.0
2005-06-28 20:40:00,2.32462,2.32472,2.32385,2.32443,173600000.0
2005-06-28 20:41:00,2.32438,2.32476,2.32396,2.32458,130600000.0
2005-06-28 20:42:00,2.32447,2.32456,2.32398,2.32417,78000000.0
2005-06-28 20:43:00,2.32415,2.32444,2.32339,2.32406,89500000.0
2005-06-28 20:44:00,2.32421,2.3243,2.32386,2.32409,216100000.0
2005-06-28 20:45:00,2.32405,2.32428,2.32358,2.32421,51500000.0
2005-06-28 20:46:00,2.3241,2.32439,2.32386,2.32421,32600000.0
2005-06-28 20:47:00,2.32374,2.32418,2.32331,2.3238,171700000.0
2005-06-28 20:48:00,2.32393,2.32445,2.32293,2.3239,219300000.0
2005-06-28 20:49:00,2.32401,2.32426,2.32309,2.32387,131600000.0
2005-06-28 20:50:00,2.32403,2.32424,2.32342,2.32342,172999999.0
2005-06-28 20:51:00,2.32348,2.32435,2.32345,2.32435,133900000.0
2005-06-28 20:52:00,2.32423,2.32432,2.3233,2.32404,156400000.0
2005-06-28 20:53:00,2.32425,2.32425,2.32325,2.32395,199900000.0
2005-06-28 20:54:00,2.32413,2.32425,2.3234,2.32359,147300000.0
2005-06-28 20:55:00,2.32384,2.32404,2.32342,2.32345,18100000.0
2005-06-28 20:56:00,2.32302,2.32381,2.32247,2.3231,268399999.0
2005-06-28 20:57:00,2.32329,2.32381,2.32291,2.32358,320900000.0
2005-06-28 20:58:00,2.32353,2.32394,2.3232,2.32374,204200000.0
2005-06-28 20:59:00,2.32381,2.32406,2.32352,2.32383,216000000.0
2005-06-28 21:00:00,2.32367,2.32392,2.32329,2.3235,255700000.0
2005-06-28 21:01:00,2.32383,2.32383,2.32297,2.32332,339999999.0
2005-06-28 21:02:00,2.32379,2.32383,2.32314,2.32348,86500000.0
2005-06-28 21:03:00,2.32349,2.32395,2.32339,2.32387,94500000.0
2005-06-28 21:04:00,2.32363,2.32399,2.32327,2.32399,43900000.0
2005-06-28 21:05:00,2.32384,2.32425,2.32182,2.32356,100200000.0
2005-06-28 21:06:00,2.32368,2.32407,2.3234,2.32363,63600000.0
2005-06-28 21:07:00,2.32399,2.32402,2.32356,2.32367,24000000.0
2005-06-28 21:08:00,2.32377,2.32396,2.32347,2.32396,29000000.0
2005-06-28 21:09:00,2.32405,2.32425,2.32384,2.32396,38400000.0
2005-06-28 21:10:00,2.32373,2.32417,2.32368,2.32383,76000000.0
2005-06-28 21:11:00,2.32393,2.32416,2.32341,2.32404,127200000.0
2005-06-28 21:12:00,2.32397,2.32416,2.32305,2.32416,34500000.0
2005-06-28 21:13:00,2.32402,2.32421,2.32315,2.32388,163400000.0
2005-06-28 21:14:00,2.32433,2.32437,2.32335,2.32391,141000000.0
2005-06-28 21:15:00,2.324,2.32425,2.32367,2.32394,144900000.0
2005-06-28 21:16:00,2.32396,2.32442,2.32348,2.32442,79500000.0
2005-06-28 21:17:00,2.32448,2.32448,2.3236,2.3242,141200000.0
2005-06-28 21:18:00,2.32393,2.32429,2.32368,2.32425,124900000.0
2005-06-28 21:19:00,2.32421,2.32435,2.32361,2.32407,77800000.0
2005-06-28 21:20:00,2.32378,2.32416,2.32345,2.32345,223200000.0
2005-06-28 21:21:00,2.32335,2.32393,2.32303,2.32367,219600000.0
2005-06-28 21:22:00,2.3241,2.32429,2.32332,2.32386,142700000.0
2005-06-28 21:23:00,2.32408,2.32428,2.32354,2.32377,113400000.0
2005-06-28 21:24:00,2.32363,2.32396,2.32269,2.32345,68900000.0
2005-06-28 21:25:00,2.32359,2.32433,2.32303,2.32425,45700000.0
2005-06-28 21:26:00,2.32405,2.32407,2.32366,2.32379,32100000.0
2005-06-28 21:27:00,2.32407,2.32449,2.32368,2.32449,90700000.0
2005-06-28 21:28:00,2.32374,2.32439,2.32345,2.32433,86700000.0
2005-06-28 21:29:00,2.32382,2.32439,2.32361,2.32409,51100000.0
2005-06-28 21:30:00,2.32399,2.32412,2.32369,2.32372,45500000.0
2005-06-28 21:31:00,2.32343,2.32419,2.32333,2.32384,35000000.0
2005-06-28 21:32:00,2.324,2.32431,2.32353,2.32426,150500000.0
2005-06-28 21:33:00,2.32418,2.32452,2.32399,2.32428,66500000.0
2005-06-28 21:34:00,2.32452,2.32486,2.32423,2.32469,109400000.0
2005-06-28 21:35:00,2.3243,2.32476,2.32421,2.32421,15900000.0
2005-06-28 21:36:00,2.32447,2.32469,2.32403,2.32403,27200000.0
2005-06-28 21:37:00,2.3243,2.32483,2.32369,2.32369,65600000.0
2005-06-28 21:38:00,2.3235,2.32518,2.32342,2.32505,79800000.0
2005-06-28 21:39:00,2.32514,2.32527,2.32459,2.32474,36100000.0
2005-06-28 21:40:00,2.3246,2.32498,2.32445,2.32497,30500000.0
2005-06-28 21:41:00,2.32492,2.32522,2.32454,2.32497,51600000.0
2005-06-28 21:42:00,2.32454,2.32536,2.32449,2.32504,130900000.0
2005-06-28 21:43:00,2.32506,2.32549,2.32456,2.32497,88500000.0
2005-06-28 21:44:00,2.32459,2.32549,2.32448,2.32498,124400001.0
2005-06-28 21:45:00,2.32491,2.32535,2.32454,2.32503,89000000.0
2005-06-28 21:46:00,2.32495,2.32528,2.32456,2.32508,86500000.0
2005-06-28 21:47:00,2.32505,2.3256,2.32487,2.32522,150000000.0
2005-06-28 21:48:00,2.32566,2.32575,2.32515,2.32515,47400000.0
2005-06-28 21:49:00,2.32521,2.32541,2.32477,2.32528,77300000.0
2005-06-28 21:50:00,2.325,2.32537,2.32482,2.32521,27800000.0
2005-06-28 21:51:00,2.32525,2.32542,2.32497,2.32542,40400000.0
2005-06-28 21:52:00,2.32527,2.32571,2.32499,2.32512,89600000.0
2005-06-28 21:53:00,2.32509,2.32583,2.32501,2.32572,43800001.0
2005-06-28 21:54:00,2.32568,2.32578,2.32552,2.32563,45300000.0
2005-06-28 21:55:00,2.32559,2.32591,2.32488,2.32583,64400000.0
2005-06-28 21:56:00,2.32576,2.32576,2.32467,2.32546,54300000.0
2005-06-28 21:57:00,2.32508,2.32508,2.32435,2.32498,35200000.0
2005-06-28 21:58:00,2.32488,2.32564,2.3247,2.32543,35200000.0
2005-06-28 21:59:00,2.3256,2.32577,2.32496,2.32577,183100000.0
2005-06-28 22:00:00,2.32557,2.32595,2.32467,2.32492,68000000.0
2005-06-28 22:01:00,2.32489,2.32523,2.32481,2.32486,22800000.0
2005-06-28 22:02:00,2.32482,2.32557,2.3245,2.3247,98600000.0
2005-06-28 22:03:00,2.32494,2.32506,2.32427,2.32429,33600000.0
2005-06-28 22:04:00,2.32485,2.32514,2.32389,2.32463,82300000.0
2005-06-28 22:05:00,2.32505,2.32517,2.32447,2.32479,69300000.0
2005-06-28 22:06:00,2.3253,2.3253,2.32435,2.32435,27200000.0
2005-06-28 22:07:00,2.3248,2.32499,2.32397,2.32397,18300000.0
2005-06-28 22:08:00,2.3246,2.32472,2.32425,2.32442,29500000.0
2005-06-28 22:09:00,2.3245,2.3245,2.32378,2.32438,44100000.0
2005-06-28 22:10:00,2.32432,2.32477,2.32414,2.3247,25000000.0
2005-06-28 22:11:00,2.32461,2.32472,2.32387,2.32398,25500000.0
2005-06-28 22:12:00,2.3247,2.32487,2.32391,2.32414,61700000.0
2005-06-28 22:13:00,2.324,2.32459,2.32392,2.32398,45400000.0
2005-06-28 22:14:00,2.32419,2.32485,2.3241,2.3243,41000000.0
2005-06-28 22:15:00,2.32437,2.32501,2.32429,2.32477,118700000.0
2005-06-28 22:16:00,2.32462,2.32466,2.32408,2.32418,144900000.0
2005-06-28 22:17:00,2.32448,2.32466,2.32402,2.32414,37000000.0
2005-06-28 22:18:00,2.32469,2.32496,2.32442,2.3247,37200000.0
2005-06-28 22:19:00,2.3243,2.32478,2.32405,2.32418,38400000.0
2005-06-28 22:20:00,2.32413,2.32493,2.32413,2.32471,44900000.0
2005-06-28 22:21:00,2.32465,2.32508,2.32445,2.32482,18800000.0
2005-06-28 22:22:00,2.32491,2.32534,2.3246,2.32465,164100000.0
2005-06-28 22:23:00,2.3244,2.32496,2.32439,2.32496,88300000.0
2005-06-28 22:24:00,2.32514,2.3253,2.32456,2.3251,30500000.0
2005-06-28 22:25:00,2.32505,2.32525,2.32438,2.32519,69200000.0
2005-06-28 22:26:00,2.32433,2.32557,2.32433,2.32557,28500000.0
2005-06-28 22:27:00,2.32526,2.32562,2.32502,2.32556,22200000.0
2005-06-28 22:28:00,2.32537,2.3257,2.3251,2.3251,41900000.0
2005-06-28 22:29:00,2.3251,2.32574,2.3251,2.32531,170000000.0
2005-06-28 22:30:00,2.32557,2.32587,2.3252,2.32552,110900000.0
2005-06-28 22:31:00,2.32533,2.32544,2.32482,2.32482,39200000.0
2005-06-28 22:32:00,2.32501,2.32551,2.32485,2.32509,51300000.0
2005-06-28 22:33:00,2.32529,2.32577,2.32517,2.32518,69200000.0
2005-06-28 22:34:00,2.32526,2.32572,2.32452,2.32453,72700000.0
2005-06-28 22:35:00,2.32465,2.32541,2.32465,2.32482,34500000.0
2005-06-28 22:36:00,2.32521,2.32539,2.32414,2.32444,42800000.0
2005-06-28 22:37:00,2.32547,2.32547,2.32492,2.32499,29100000.0
2005-06-28 22:38:00,2.32554,2.32554,2.32491,2.32508,45800000.0
2005-06-28 22:39:00,2.32542,2.3256,2.32497,2.3251,35300000.0
2005-06-28 22:40:00,2.32536,2.32548,2.32473,2.32515,40500000.0
2005-06-28 22:41:00,2.3251,2.3253,2.32468,2.32525,52700000.0
2005-06-28 22:42:00,2.32511,2.32547,2.32482,2.32496,65100000.0
2005-06-28 22:43:00,2.32499,2.32559,2.32489,2.32502,138299999.0
2005-06-28 22:44:00,2.32471,2.32529,2.32461,2.32511,55000000.0
2005-06-28 22:45:00,2.32495,2.32542,2.3248,2.32512,65400000.0
2005-06-28 22:46:00,2.32506,2.32561,2.3248,2.32525,97500000.0
2005-06-28 22:47:00,2.32563,2.32566,2.32517,2.32547,31500000.0
2005-06-28 22:48:00,2.32528,2.32556,2.32504,2.32515,74300000.0
2005-06-28 22:49:00,2.32497,2.32561,2.32458,2.32561,69900000.0
2005-06-28 22:50:00,2.32546,2.32559,2.32516,2.3253,33700000.0
2005-06-28 22:51:00,2.32524,2.32574,2.32519,2.32539,93500000.0
2005-06-28 22:52:00,2.32524,2.32575,2.3248,2.32575,61600000.0
2005-06-28 22:53:00,2.32592,2.32595,2.32526,2.32566,28400000.0
2005-06-28 22:54:00,2.32577,2.32583,2.32529,2.32581,52600000.0
2005-06-28 22:55:00,2.32563,2.32596,2.32528,2.32542,55400000.0
2005-06-28 22:56:00,2.32573,2.32573,2.32521,2.3254,24400000.0
2005-06-28 22:57:00,2.32511,2.32572,2.32511,2.32567,30200000.0
2005-06-28 22:58:00,2.32493,2.32543,2.32469,2.32493,45400000.0
2005-06-28 22:59:00,2.32482,2.32547,2.32479,2.32543,40900000.0
2005-06-28 23:00:00,2.32567,2.32599,2.3254,2.32573,32200000.0
2005-06-28 23:01:00,2.32569,2.32595,2.32533,2.32543,29300000.0
2005-06-28 23:02:00,2.32587,2.32592,2.32526,2.32538,31900000.0
2005-06-28 23:03:00,2.32558,2.32584,2.32539,2.32572,41400000.0
2005-06-28 23:04:00,2.32543,2.32592,2.32513,2.32592,33400000.0
2005-06-28 23:05:00,2.32557,2.32562,2.32508,2.32556,24400000.0
2005-06-28 23:06:00,2.32565,2.32568,2.32517,2.32567,27800000.0
2005-06-28 23:07:00,2.32533,2.32565,2.32507,2.32565,19600000.0
2005-06-28 23:08:00,2.32532,2.32567,2.32486,2.32487,38200000.0
2005-06-28 23:09:00,2.32485,2.32551,2.32466,2.32498,36500000.0
2005-06-28 23:10:00,2.32477,2.32569,2.32477,2.32569,25200000.0
2005-06-28 23:11:00,2.32511,2.32563,2.32499,2.3254,34700000.0
2005-06-28 23:12:00,2.3252,2.32558,2.32513,2.32558,34300000.0
2005-06-28 23:13:00,2.32532,2.32577,2.32532,2.32565,21400000.0
2005-06-28 23:14:00,2.32592,2.32611,2.3254,2.3254,31200000.0
2005-06-28 23:15:00,2.32513,2.32556,2.32502,2.32502,50900000.0
2005-06-28 23:16:00,2.32521,2.32524,2.32476,2.32514,33800000.0
2005-06-28 23:17:00,2.32483,2.32508,2.32401,2.32479,38100000.0
2005-06-28 23:18:00,2.32503,2.3252,2.32438,2.32463,52600000.0
2005-06-28 23:19:00,2.32478,2.32491,2.32462,2.32474,34900000.0
2005-06-28 23:20:00,2.32484,2.32502,2.32388,2.32416,42600000.0
2005-06-28 23:21:00,2.32442,2.32462,2.32406,2.32431,46300000.0
2005-06-28 23:22:00,2.32437,2.32488,2.32418,2.32488,17600000.0
2005-06-28 23:23:00,2.32462,2.32499,2.32423,2.32456,31400000.0
2005-06-28 23:24:00,2.32488,2.32513,2.32473,2.32499,27200000.0
2005-06-28 23:25:00,2.3249,2.32515,2.32448,2.32512,31500000.0
2005-06-28 23:26:00,2.32474,2.32558,2.32474,2.32549,29600000.0
2005-06-28 23:27:00,2.32536,2.32562,2.32494,2.32496,38300000.0
2005-06-28 23:28:00,2.32499,2.32572,2.32499,2.32556,40300000.0
2005-06-28 23:29:00,2.3256,2.3259,2.32507,2.32576,53400000.0
2005-06-28 23:30:00,2.3255,2.32621,2.3255,2.32596,25300000.0
2005-06-28 23:31:00,2.32565,2.32616,2.3256,2.32585,63500000.0
2005-06-28 23:32:00,2.32644,2.32644,2.32564,2.32576,30100000.0
2005-06-28 23:33:00,2.32616,2.32627,2.32564,2.32569,50600000.0
2005-06-28 23:34:00,2.32566,2.32595,2.32539,2.32589,35600000.0
2005-06-28 23:35:00,2.32571,2.32612,2.32559,2.32595,47400001.0
2005-06-28 23:36:00,2.32576,2.32666,2.32576,2.32645,60500000.0
2005-06-28 23:37:00,2.32644,2.3265,2.32615,2.32625,35400000.0
2005-06-28 23:38:00,2.32662,2.32671,2.32561,2.32573,27400000.0
2005-06-28 23:39:00,2.3261,2.32619,2.32569,2.32607,35700000.0
2005-06-28 23:40:00,2.32623,2.32644,2.32579,2.32629,41500000.0
2005-06-28 23:41:00,2.32652,2.32654,2.32576,2.32632,39200000.0
2005-06-28 23:42:00,2.32618,2.32644,2.3258,2.32644,20800000.0
2005-06-28 23:43:00,2.32625,2.32643,2.32608,2.32609,38800000.0
2005-06-28 23:44:00,2.32599,2.32638,2.32572,2.32598,23200000.0
2005-06-28 23:45:00,2.32605,2.32627,2.32578,2.32596,23400000.0
2005-06-28 23:46:00,2.32617,2.32633,2.32572,2.32601,33200000.0
2005-06-28 23:47:00,2.32596,2.32645,2.32578,2.32606,36200000.0
2005-06-28 23:48:00,2.326,2.32671,2.326,2.3267,26400000.0
2005-06-28 23:49:00,2.32632,2.32641,2.32589,2.32615,18900000.0
2005-06-28 23:50:00,2.32628,2.32657,2.3257,2.3257,69300000.0
2005-06-28 23:51:00,2.326,2.32649,2.32577,2.32649,37200000.0
2005-06-28 23:52:00,2.32593,2.32641,2.32584,2.32596,29000000.0
2005-06-28 23:53:00,2.32557,2.32644,2.32555,2.32606,37400000.0
2005-06-28 23:54:00,2.32662,2.32667,2.32568,2.32571,40300000.0
2005-06-28 23:55:00,2.32595,2.32629,2.32575,2.32583,36600000.0
2005-06-28 23:56:00,2.32655,2.32655,2.32589,2.32593,27100000.0
2005-06-28 23:57:00,2.32603,2.32644,2.32562,2.32563,35800000.0
2005-06-28 23:58:00,2.32639,2.32653,2.3258,2.32587,43500000.0
2005-06-28 23:59:00,2.32604,2.32619,2.32568,2.32571,21300000.0
2005-06-29 00:00:00,2.32559,2.32634,2.32559,2.32593,65500000.0
2005-06-29 00:01:00,2.32584,2.32656,2.32579,2.32656,42900000.0
2005-06-29 00:02:00,2.32637,2.32637,2.32546,2.3261,31100000.0
2005-06-29 00:03:00,2.3262,2.32639,2.32587,2.32638,42200000.0
2005-06-29 00:04:00,2.32583,2.32613,2.32568,2.32613,26400000.0
2005-06-29 00:05:00,2.32629,2.32645,2.32584,2.32645,41800000.0
2005-06-29 00:06:00,2.3259,2.32628,2.3259,2.32622,48400000.0
2005-06-29 00:07:00,2.32568,2.3258,2.32534,2.32569,24200000.0
2005-06-29 00:08:00,2.32553,2.32587,2.32544,2.32562,17200000.0
2005-06-29 00:09:00,2.32534,2.32611,2.32526,2.32611,32700001.0
2005-06-29 00:10:00,2.32574,2.32604,2.32547,2.32553,37400000.0
2005-06-29 00:11:00,2.32577,2.32586,2.32532,2.32543,43700000.0
2005-06-29 00:12:00,2.3257,2.32599,2.32533,2.3257,45600000.0
2005-06-29 00:13:00,2.32607,2.32607,2.3253,2.32588,43300000.0
2005-06-29 00:14:00,2.32595,2.32617,2.32561,2.32617,63500000.0
2005-06-29 00:15:00,2.3262,2.32643,2.32577,2.32643,42200000.0
2005-06-29 00:16:00,2.3263,2.32656,2.32608,2.32637,29400000.0
2005-06-29 00:17:00,2.32594,2.32648,2.32578,2.3262,31200000.0
2005-06-29 00:18:00,2.32622,2.32638,2.32589,2.32633,48800000.0
2005-06-29 00:19:00,2.32654,2.32671,2.32599,2.32643,58500000.0
2005-06-29 00:20:00,2.32643,2.32657,2.326,2.32647,42900000.0
2005-06-29 00:21:00,2.32623,2.32623,2.32571,2.32571,24400000.0
2005-06-29 00:22:00,2.3255,2.32629,2.32545,2.32623,65200000.0
2005-06-29 00:23:00,2.32573,2.32612,2.32572,2.32603,42600000.0
2005-06-29 00:24:00,2.326,2.32619,2.3255,2.32597,34800000.0
2005-06-29 00:25:00,2.32585,2.32636,2.32571,2.32623,60100000.0
2005-06-29 00:26:00,2.32584,2.32635,2.32572,2.32603,51599999.0
2005-06-29 00:27:00,2.32607,2.32642,2.32577,2.32642,46500000.0
2005-06-29 00:28:00,2.32604,2.32607,2.32575,2.32575,19300000.0
2005-06-29 00:29:00,2.32575,2.32609,2.32546,2.32546,17000000.0
2005-06-29 00:30:00,2.32604,2.32616,2.32477,2.32477,29500000.0
2005-06-29 00:31:00,2.32554,2.32581,2.32532,2.32548,60900000.0
2005-06-29 00:32:00,2.32557,2.32587,2.3252,2.3252,41400000.0
2005-06-29 00:33:00,2.32578,2.32585,2.32535,2.32585,36700000.0
2005-06-29 00:34:00,2.32528,2.32595,2.32521,2.32571,29500000.0
2005-06-29 00:35:00,2.32547,2.32575,2.32494,2.325,43800000.0
2005-06-29 00:36:00,2.32569,2.32588,2.32517,2.32553,30400000.0
2005-06-29 00:37:00,2.32537,2.32583,2.32537,2.32548,19200000.0
2005-06-29 00:38:00,2.32596,2.32615,2.32538,2.32611,24400000.0
2005-06-29 00:39:00,2.32588,2.32623,2.32566,2.32622,24500000.0
2005-06-29 00:40:00,2.32625,2.32633,2.32553,2.32559,30800000.0
2005-06-29 00:41:00,2.32565,2.3262,2.32542,2.32545,27800000.0
2005-06-29 00:42:00,2.32608,2.32612,2.32534,2.32534,29200000.0
2005-06-29 00:43:00,2.32587,2.32598,2.32545,2.32571,35200000.0
2005-06-29 00:44:00,2.32567,2.32655,2.32567,2.32648,52100000.0
2005-06-29 00:45:00,2.3261,2.32618,2.32564,2.32564,23500000.0
2005-06-29 00:46:00,2.32551,2.32575,2.32509,2.32533,30000000.0
2005-06-29 00:47:00,2.32534,2.32534,2.32485,2.32516,23500000.0
2005-06-29 00:48:00,2.32496,2.3252,2.32475,2.32481,28700000.0
2005-06-29 00:49:00,2.32542,2.32557,2.32481,2.32526,37200000.0
2005-06-29 00:50:00,2.32496,2.32562,2.32483,2.3251,38300000.0
2005-06-29 00:51:00,2.32561,2.32585,2.32499,2.32585,42100000.0
2005-06-29 00:52:00,2.32538,2.32568,2.32517,2.32551,47600000.0
2005-06-29 00:53:00,2.32536,2.32568,2.32528,2.32555,36500000.0
2005-06-29 00:54:00,2.32554,2.32568,2.32507,2.32507,43500000.0
2005-06-29 00:55:00,2.32508,2.32572,2.32508,2.32554,21500000.0
2005-06-29 00:56:00,2.32521,2.3257,2.32516,2.3254,25600000.0
2005-06-29 00:57:00,2.3257,2.32591,2.32493,2.32591,39100000.0
2005-06-29 00:58:00,2.32547,2.32571,2.32499,2.32542,25300000.0
2005-06-29 00:59:00,2.32577,2.32577,2.32475,2.32482,30600000.0
2005-06-29 01:00:00,2.32547,2.32551,2.32506,2.32551,71100000.0
2005-06-29 01:01:00,2.3253,2.32548,2.32486,2.3253,42300000.0
2005-06-29 01:02:00,2.32562,2.32571,2.32467,2.32473,51600000.0
2005-06-29 01:03:00,2.32509,2.32519,2.32449,2.32461,25600000.0
2005-06-29 01:04:00,2.32517,2.3252,2.32449,2.32481,33200000.0
2005-06-29 01:05:00,2.32542,2.32542,2.32469,2.32509,44300001.0
2005-06-29 01:06:00,2.32472,2.32497,2.32448,2.32489,28900000.0
2005-06-29 01:07:00,2.32482,2.32518,2.32464,2.32479,24900000.0
2005-06-29 01:08:00,2.32487,2.32492,2.32422,2.32454,43400000.0
2005-06-29 01:09:00,2.32458,2.32499,2.32415,2.32497,59200000.0
2005-06-29 01:10:00,2.32462,2.32485,2.32413,2.32471,46500000.0
2005-06-29 01:11:00,2.3249,2.32503,2.32427,2.32474,51600000.0
2005-06-29 01:12:00,2.325,2.32508,2.32442,2.32449,44300000.0
2005-06-29 01:13:00,2.32435,2.32499,2.32435,2.32468,36300000.0
2005-06-29 01:14:00,2.32441,2.32495,2.32435,2.32481,23900000.0
2005-06-29 01:15:00,2.32487,2.32498,2.32427,2.32456,35000000.0
2005-06-29 01:16:00,2.32451,2.32488,2.32428,2.32474,22900000.0
2005-06-29 01:17:00,2.32482,2.32498,2.32425,2.32437,36000000.0
2005-06-29 01:18:00,2.32493,2.32498,2.3246,2.32475,50500000.0
2005-06-29 01:19:00,2.32491,2.32492,2.32453,2.32487,27900000.0
2005-06-29 01:20:00,2.32407,2.3248,2.32407,2.32476,43400000.0
2005-06-29 01:21:00,2.32469,2.3252,2.32459,2.3252,43900000.0
2005-06-29 01:22:00,2.32496,2.32525,2.32484,2.32494,32900000.0
2005-06-29 01:23:00,2.32487,2.3252,2.32457,2.32483,58300000.0
2005-06-29 01:24:00,2.32522,2.3254,2.32495,2.32508,36400000.0
2005-06-29 01:25:00,2.325,2.32551,2.32473,2.32543,27800000.0
2005-06-29 01:26:00,2.32509,2.3253,2.32495,2.32517,25600000.0
2005-06-29 01:27:00,2.32478,2.32536,2.3247,2.32511,54400000.0
2005-06-29 01:28:00,2.32508,2.32534,2.3248,2.32517,32200000.0
2005-06-29 01:29:00,2.3251,2.32528,2.32467,2.32499,32700000.0
2005-06-29 01:30:00,2.32471,2.32539,2.3246,2.32539,48100000.0
2005-06-29 01:31:00,2.32453,2.32536,2.32453,2.32536,44300000.0
2005-06-29 01:32:00,2.32503,2.32528,2.32483,2.32499,45100000.0
2005-06-29 01:33:00,2.32501,2.32525,2.32471,2.32476,46200000.0
2005-06-29 01:34:00,2.32495,2.32547,2.32463,2.32519,44900000.0
2005-06-29 01:35:00,2.32542,2.32542,2.32435,2.3251,47200000.0
2005-06-29 01:36:00,2.32502,2.32539,2.3245,2.32539,19900000.0
2005-06-29 01:37:00,2.32503,2.32528,2.32439,2.32476,25000000.0
2005-06-29 01:38:00,2.3251,2.32523,2.3244,2.32477,38500000.0
2005-06-29 01:39:00,2.3248,2.32543,2.32476,2.32498,37200000.0
2005-06-29 01:40:00,2.32503,2.32519,2.32462,2.32489,29800000.0
2005-06-29 01:41:00,2.32524,2.32525,2.32436,2.32455,50000000.0
2005-06-29 01:42:00,2.32445,2.32498,2.32442,2.32472,34600000.0
2005-06-29 01:43:00,2.32533,2.32545,2.325,2.325,29700000.0
2005-06-29 01:44:00,2.3254,2.32551,2.32506,2.3253,29700000.0
2005-06-29 01:45:00,2.32549,2.32553,2.32503,2.32545,38100000.0
2005-06-29 01:46:00,2.32495,2.32563,2.32487,2.32563,25000000.0
2005-06-29 01:47:00,2.32587,2.32587,2.32454,2.32492,42400000.0
2005-06-29 01:48:00,2.32497,2.32583,2.32486,2.32516,40800000.0
2005-06-29 01:49:00,2.32508,2.32532,2.32483,2.32507,39900000.0
2005-06-29 01:50:00,2.32499,2.32517,2.32464,2.32504,50600001.0
2005-06-29 01:51:00,2.3252,2.32529,2.32457,2.32477,21700000.0
2005-06-29 01:52:00,2.32514,2.32527,2.3244,2.32503,38800000.0
2005-06-29 01:53:00,2.3244,2.32529,2.32423,2.32529,40400000.0
2005-06-29 01:54:00,2.32505,2.3253,2.32486,2.32517,49200000.0
2005-06-29 01:55:00,2.32524,2.32542,2.32465,2.32479,23900000.0
2005-06-29 01:56:00,2.32505,2.32522,2.32436,2.32454,54800000.0
2005-06-29 01:57:00,2.32504,2.32504,2.32453,2.32478,31600000.0
2005-06-29 01:58:00,2.3249,2.32494,2.32429,2.32429,42500000.0
2005-06-29 01:59:00,2.324,2.32463,2.32396,2.32438,33400000.0
2005-06-29 02:00:00,2.3243,2.32487,2.32416,2.32487,42800000.0
2005-06-29 02:01:00,2.32456,2.32484,2.32456,2.32459,44800001.0
2005-06-29 02:02:00,2.32444,2.32474,2.32418,2.32459,45900000.0
2005-06-29 02:03:00,2.32402,2.32487,2.32402,2.32451,32500000.0
2005-06-29 02:04:00,2.32439,2.32448,2.3239,2.32409,55100000.0
2005-06-29 02:05:00,2.32397,2.32423,2.32355,2.32422,35600000.0
2005-06-29 02:06:00,2.32399,2.32406,2.3235,2.32396,40500000.0
2005-06-29 02:07:00,2.32391,2.32452,2.32386,2.32439,37500000.0
2005-06-29 02:08:00,2.32391,2.32406,2.32349,2.32349,35300000.0
2005-06-29 02:09:00,2.32383,2.32406,2.32366,2.32367,23100000.0
2005-06-29 02:10:00,2.32375,2.32399,2.3234,2.32343,23400000.0
2005-06-29 02:11:00,2.32362,2.32477,2.32362,2.32477,24400000.0
2005-06-29 02:12:00,2.32418,2.32445,2.32387,2.32443,25700000.0
2005-06-29 02:13:00,2.32427,2.32446,2.32358,2.32429,43600000.0
2005-06-29 02:14:00,2.3242,2.32439,2.32354,2.32355,30300000.0
2005-06-29 02:15:00,2.32363,2.32395,2.32354,2.32395,63300001.0
2005-06-29 02:16:00,2.32389,2.32402,2.32334,2.32371,21800000.0
2005-06-29 02:17:00,2.32345,2.32379,2.32311,2.32333,46400000.0
2005-06-29 02:18:00,2.32358,2.32374,2.32277,2.32336,64200001.0
2005-06-29 02:19:00,2.32327,2.32383,2.32316,2.32345,58800000.0
2005-06-29 02:20:00,2.32373,2.32397,2.32348,2.32392,24000000.0
2005-06-29 02:21:00,2.32355,2.32402,2.32332,2.32396,40700000.0
2005-06-29 02:22:00,2.32395,2.32403,2.32304,2.32341,40200000.0
2005-06-29 02:23:00,2.32378,2.32419,2.32363,2.32397,29300000.0
2005-06-29 02:24:00,2.32431,2.3246,2.32363,2.32377,40100000.0
2005-06-29 02:25:00,2.32378,2.32416,2.32366,2.32366,35200000.0
2005-06-29 02:26:00,2.32389,2.32414,2.32363,2.32396,54100000.0
2005-06-29 02:27:00,2.32416,2.32454,2.32409,2.32426,34500000.0
2005-06-29 02:28:00,2.32423,2.32452,2.32364,2.32364,39499999.0
2005-06-29 02:29:00,2.32382,2.3247,2.32382,2.32396,41400000.0
2005-06-29 02:30:00,2.32368,2.3243,2.32368,2.324,26800000.0
2005-06-29 02:31:00,2.32435,2.32444,2.32375,2.32434,26600000.0
2005-06-29 02:32:00,2.32404,2.32431,2.32357,2.32357,29000000.0
2005-06-29 02:33:00,2.32375,2.32445,2.32375,2.32407,24700000.0
2005-06-29 02:34:00,2.32423,2.32435,2.32374,2.32375,35300000.0
2005-06-29 02:35:00,2.32362,2.32409,2.32354,2.32378,39300000.0
2005-06-29 02:36:00,2.3242,2.3244,2.32345,2.32393,25400000.0
2005-06-29 02:37:00,2.32442,2.32461,2.32419,2.32448,33900000.0
2005-06-29 02:38:00,2.3249,2.32506,2.32417,2.32417,28800000.0
2005-06-29 02:39:00,2.32425,2.32449,2.32402,2.3244,27500000.0
2005-06-29 02:40:00,2.32428,2.32464,2.32412,2.32459,34300000.0
2005-06-29 02:41:00,2.32427,2.32468,2.32413,2.32468,26100000.0
2005-06-29 02:42:00,2.32391,2.32468,2.32391,2.32458,26900000.0
2005-06-29 02:43:00,2.3241,2.32473,2.3241,2.32441,31700000.0
2005-06-29 02:44:00,2.3245,2.32469,2.32408,2.32463,30600000.0
2005-06-29 02:45:00,2.32467,2.3248,2.32426,2.3246,52400000.0
2005-06-29 02:46:00,2.32452,2.32484,2.32419,2.32426,33100000.0
2005-06-29 02:47:00,2.32447,2.32479,2.32406,2.32471,36200000.0
2005-06-29 02:48:00,2.32451,2.32471,2.32429,2.32442,42300000.0
2005-06-29 02:49:00,2.32492,2.32492,2.32413,2.32474,38600000.0
2005-06-29 02:50:00,2.32433,2.32479,2.32427,2.32476,31200000.0
2005-06-29 02:51:00,2.32455,2.32501,2.3243,2.3249,29100000.0
2005-06-29 02:52:00,2.32502,2.32502,2.32399,2.32442,32000000.0
2005-06-29 02:53:00,2.32462,2.32467,2.32417,2.32444,30700000.0
2005-06-29 02:54:00,2.3247,2.3247,2.32399,2.32435,42500000.0
2005-06-29 02:55:00,2.32482,2.32494,2.32423,2.32458,45200000.0
2005-06-29 02:56:00,2.32471,2.32517,2.32432,2.32517,32100000.0
2005-06-29 02:57:00,2.32502,2.32502,2.32426,2.32477,27400000.0
2005-06-29 02:58:00,2.3247,2.32496,2.32457,2.32485,17400000.0
2005-06-29 02:59:00,2.32479,2.32479,2.32425,2.32461,32600000.0
2005-06-29 03:00:00,2.32487,2.32502,2.32427,2.32482,31300000.0
2005-06-29 03:01:00,2.32461,2.32534,2.32461,2.32533,48900000.0
2005-06-29 03:02:00,2.32489,2.32489,2.3243,2.32445,49800000.0
2005-06-29 03:03:00,2.32472,2.32532,2.32454,2.32524,30600000.0
2005-06-29 03:04:00,2.32524,2.32544,2.32486,2.32537,46300000.0
2005-06-29 03:05:00,2.3251,2.32534,2.32473,2.32501,32700000.0
2005-06-29 03:06:00,2.32458,2.32497,2.32452,2.32466,26400000.0
2005-06-29 03:07:00,2.32463,2.32499,2.3244,2.32499,29500000.0
2005-06-29 03:08:00,2.32511,2.3253,2.32427,2.32489,32400000.0
2005-06-29 03:09:00,2.32501,2.32511,2.32437,2.32459,23600000.0
2005-06-29 03:10:00,2.32468,2.32504,2.32459,2.32476,31500000.0
2005-06-29 03:11:00,2.32456,2.325,2.32431,2.32459,38000000.0
2005-06-29 03:12:00,2.32437,2.32504,2.32421,2.32496,26700000.0
2005-06-29 03:13:00,2.32513,2.32515,2.32449,2.32467,39600000.0
2005-06-29 03:14:00,2.32468,2.3251,2.32458,2.3251,67300000.0
2005-06-29 03:15:00,2.32502,2.32525,2.3247,2.32499,21500000.0
2005-06-29 03:16:00,2.32486,2.32527,2.32463,2.3248,34100000.0
2005-06-29 03:17:00,2.32483,2.32517,2.32483,2.32517,39200000.0
2005-06-29 03:18:00,2.32533,2.32549,2.32474,2.32508,37600000.0
2005-06-29 03:19:00,2.32498,2.32533,2.32473,2.3249,35000000.0
2005-06-29 03:20:00,2.32542,2.32552,2.3247,2.3255,33900000.0
2005-06-29 03:21:00,2.32496,2.32543,2.32458,2.32539,44000000.0
2005-06-29 03:22:00,2.32507,2.32531,2.32489,2.32509,51200000.0
2005-06-29 03:23:00,2.32532,2.32537,2.32478,2.32532,24800000.0
2005-06-29 03:24:00,2.32497,2.32541,2.32476,2.32505,70000000.0
2005-06-29 03:25:00,2.3253,2.32531,2.32432,2.32488,29300000.0
2005-06-29 03:26:00,2.32489,2.32501,2.32467,2.3247,45500000.0
2005-06-29 03:27:00,2.32435,2.32496,2.32425,2.32463,28900000.0
2005-06-29 03:28:00,2.32461,2.32524,2.32452,2.32507,16400000.0
2005-06-29 03:29:00,2.32508,2.32519,2.32457,2.32477,53400000.0
2005-06-29 03:30:00,2.32522,2.32535,2.32452,2.32489,53800000.0
2005-06-29 03:31:00,2.32476,2.32511,2.32444,2.32511,26700000.0
2005-06-29 03:32:00,2.32455,2.32489,2.32455,2.32488,27600000.0
2005-06-29 03:33:00,2.3249,2.32499,2.32433,2.32475,39700000.0
2005-06-29 03:34:00,2.32476,2.32521,2.32436,2.32521,28600000.0
2005-06-29 03:35:00,2.32502,2.3252,2.32464,2.32474,30300000.0
2005-06-29 03:36:00,2.32463,2.32542,2.32461,2.32519,43500000.0
2005-06-29 03:37:00,2.32469,2.32508,2.32449,2.32466,57600000.0
2005-06-29 03:38:00,2.32458,2.32496,2.32458,2.32494,28500000.0
2005-06-29 03:39:00,2.32459,2.325,2.32445,2.325,51600000.0
2005-06-29 03:40:00,2.32489,2.32515,2.32429,2.32474,59999999.0
2005-06-29 03:41:00,2.32487,2.32544,2.32487,2.32543,24400000.0
2005-06-29 03:42:00,2.32526,2.3258,2.32526,2.3258,46900000.0
2005-06-29 03:43:00,2.3257,2.32653,2.3257,2.32609,41500000.0
2005-06-29 03:44:00,2.32603,2.32629,2.32591,2.32616,51700000.0
2005-06-29 03:45:00,2.32634,2.32661,2.32583,2.32638,47900000.0
2005-06-29 03:46:00,2.32603,2.32685,2.3258,2.32685,29600000.0
2005-06-29 03:47:00,2.3272,2.32722,2.32648,2.3269,30300000.0
2005-06-29 03:48:00,2.32702,2.32733,2.32653,2.32666,53800000.0
2005-06-29 03:49:00,2.3264,2.32682,2.32599,2.32655,37200000.0
2005-06-29 03:50:00,2.32648,2.32709,2.32618,2.32693,57600001.0
2005-06-29 03:51:00,2.32727,2.3274,2.32674,2.32739,27000000.0
2005-06-29 03:52:00,2.3276,2.32782,2.32712,2.32728,42900000.0
2005-06-29 03:53:00,2.32693,2.3272,2.32678,2.32678,42900000.0
2005-06-29 03:54:00,2.32707,2.32739,2.32658,2.32707,23600000.0
2005-06-29 03:55:00,2.32691,2.32711,2.32666,2.3269,31000000.0
2005-06-29 03:56:00,2.32704,2.32704,2.32619,2.32634,27900000.0
2005-06-29 03:57:00,2.32673,2.32716,2.32673,2.32687,24100000.0
2005-06-29 03:58:00,2.32657,2.32737,2.32641,2.32737,26100000.0
2005-06-29 03:59:00,2.32667,2.32725,2.32645,2.327,56599999.0
2005-06-29 04:00:00,2.32672,2.32717,2.32664,2.32664,55800000.0
2005-06-29 04:01:00,2.32611,2.32686,2.32611,2.32644,30500000.0
2005-06-29 04:02:00,2.32695,2.32697,2.32615,2.32675,33800000.0
2005-06-29 04:03:00,2.32714,2.32714,2.32628,2.32685,32300000.0
2005-06-29 04:04:00,2.3268,2.32699,2.32647,2.32699,29600000.0
2005-06-29 04:05:00,2.32689,2.327,2.32657,2.32674,56400000.0
2005-06-29 04:06:00,2.32679,2.32696,2.32641,2.32677,41100000.0
2005-06-29 04:07:00,2.32694,2.32704,2.32643,2.32673,54600000.0
2005-06-29 04:08:00,2.32695,2.32701,2.32648,2.3266,33200000.0
2005-06-29 04:09:00,2.32685,2.32707,2.32658,2.32676,38500000.0
2005-06-29 04:10:00,2.3267,2.32679,2.32634,2.32643,21300000.0
2005-06-29 04:11:00,2.32645,2.32665,2.32606,2.32658,40900000.0
2005-06-29 04:12:00,2.3261,2.32683,2.32602,2.32657,42200000.0
2005-06-29 04:13:00,2.3261,2.32665,2.32587,2.32665,34500000.0
2005-06-29 04:14:00,2.32648,2.32675,2.32611,2.32657,37000000.0
2005-06-29 04:15:00,2.32615,2.32666,2.32585,2.32651,35900000.0
2005-06-29 04:16:00,2.32644,2.32644,2.32587,2.32611,25100000.0
2005-06-29 04:17:00,2.32654,2.32654,2.3256,2.32604,59099999.0
2005-06-29 04:18:00,2.32632,2.32647,2.32547,2.32566,23000000.0
2005-06-29 04:19:00,2.32558,2.3263,2.32548,2.3263,30300000.0
2005-06-29 04:20:00,2.3263,2.32633,2.32521,2.3256,45800000.0
2005-06-29 04:21:00,2.32565,2.32578,2.32512,2.32574,31800000.0
2005-06-29 04:22:00,2.32575,2.32589,2.32473,2.32573,53800000.0
2005-06-29 04:23:00,2.32545,2.32589,2.32538,2.32589,34800000.0
2005-06-29 04:24:00,2.32586,2.32634,2.32552,2.3263,45500000.0
2005-06-29 04:25:00,2.32626,2.32655,2.32593,2.32606,36900000.0
2005-06-29 04:26:00,2.3261,2.32635,2.32572,2.32631,36000000.0
2005-06-29 04:27:00,2.32613,2.32638,2.3258,2.3258,43000000.0
2005-06-29 04:28:00,2.3267,2.32681,2.32613,2.32681,54300000.0
2005-06-29 04:29:00,2.3264,2.32664,2.32588,2.32664,30200000.0
2005-06-29 04:30:00,2.32575,2.32662,2.32575,2.32599,36600000.0
2005-06-29 04:31:00,2.32594,2.3266,2.32583,2.32628,39000000.0
2005-06-29 04:32:00,2.32647,2.32657,2.32602,2.32628,45500000.0
2005-06-29 04:33:00,2.3265,2.32665,2.32587,2.32601,40900000.0
2005-06-29 04:34:00,2.3266,2.32672,2.32613,2.3263,35400000.0
2005-06-29 04:35:00,2.32646,2.32674,2.32607,2.32674,52700000.0
2005-06-29 04:36:00,2.32634,2.32649,2.32574,2.32598,58600000.0
2005-06-29 04:37:00,2.32596,2.32646,2.32578,2.32635,26000000.0
2005-06-29 04:38:00,2.32606,2.32643,2.32567,2.32567,26300000.0
2005-06-29 04:39:00,2.3256,2.32644,2.3256,2.3264,62700000.0
2005-06-29 04:40:00,2.326,2.32627,2.3257,2.32611,25100000.0
2005-06-29 04:41:00,2.32607,2.32625,2.32552,2.32588,31100000.0
2005-06-29 04:42:00,2.32643,2.32646,2.32561,2.32597,31700000.0
2005-06-29 04:43:00,2.32599,2.32636,2.32565,2.32583,27500000.0
2005-06-29 04:44:00,2.32633,2.32645,2.32568,2.32607,44600000.0
2005-06-29 04:45:00,2.32612,2.32629,2.32582,2.32615,17200000.0
2005-06-29 04:46:00,2.32629,2.32643,2.32568,2.32579,22500000.0
2005-06-29 04:47:00,2.32597,2.32614,2.32555,2.32571,56000000.0
2005-06-29 04:48:00,2.32571,2.32651,2.32571,2.32632,39600000.0
2005-06-29 04:49:00,2.32653,2.32684,2.32601,2.32601,25300000.0
2005-06-29 04:50:00,2.32653,2.32682,2.32611,2.32627,21800000.0
2005-06-29 04:51:00,2.32612,2.32651,2.32602,2.32608,38000000.0
2005-06-29 04:52:00,2.32596,2.32662,2.32596,2.3264,40900000.0
2005-06-29 04:53:00,2.32668,2.32668,2.32585,2.32598,37500000.0
2005-06-29 04:54:00,2.32647,2.3266,2.32613,2.32636,45500000.0
2005-06-29 04:55:00,2.32676,2.32694,2.32578,2.32593,34300000.0
2005-06-29 04:56:00,2.32615,2.32664,2.32583,2.32614,36300000.0
2005-06-29 04:57:00,2.3268,2.3268,2.32599,2.32649,28600000.0
2005-06-29 04:58:00,2.32697,2.32697,2.32595,2.32614,28900000.0
2005-06-29 04:59:00,2.32629,2.32648,2.32591,2.32634,39100000.0
2005-06-29 05:00:00,2.32654,2.32665,2.32566,2.32642,45000000.0
2005-06-29 05:01:00,2.32669,2.32669,2.3259,2.32631,35100000.0
2005-06-29 05:02:00,2.3259,2.32642,2.32574,2.32619,27000000.0
2005-06-29 05:03:00,2.32597,2.32647,2.3258,2.32599,65199998.0
2005-06-29 05:04:00,2.3259,2.32643,2.32568,2.3261,37300000.0
2005-06-29 05:05:00,2.3262,2.32641,2.32583,2.32623,50500000.0
2005-06-29 05:06:00,2.32574,2.32641,2.32574,2.32641,16500000.0
2005-06-29 05:07:00,2.32621,2.32635,2.32589,2.32605,27200000.0
2005-06-29 05:08:00,2.3266,2.3266,2.32601,2.32601,24000000.0
2005-06-29 05:09:00,2.32595,2.32624,2.32587,2.32612,22400000.0
2005-06-29 05:10:00,2.32615,2.32662,2.32601,2.32619,26400000.0
2005-06-29 05:11:00,2.32608,2.32657,2.32592,2.32592,31800000.0
2005-06-29 05:12:00,2.32655,2.32655,2.32584,2.32604,56800000.0
2005-06-29 05:13:00,2.32589,2.32665,2.32575,2.32665,40300000.0
2005-06-29 05:14:00,2.32613,2.3264,2.32601,2.32621,29100000.0
2005-06-29 05:15:00,2.32603,2.32681,2.32593,2.3268,26600000.0
2005-06-29 05:16:00,2.32619,2.32661,2.32597,2.32631,39400000.0
2005-06-29 05:17:00,2.32632,2.32649,2.32585,2.3262,44000000.0
2005-06-29 05:18:00,2.32627,2.32668,2.32626,2.32645,23200000.0
2005-06-29 05:19:00,2.32647,2.32655,2.32569,2.32655,50800000.0
2005-06-29 05:20:00,2.32642,2.32661,2.32584,2.32615,48400000.0
2005-06-29 05:21:00,2.32635,2.32665,2.32616,2.32662,39300000.0
2005-06-29 05:22:00,2.32618,2.32656,2.32583,2.32594,21300000.0
2005-06-29 05:23:00,2.32612,2.32647,2.32598,2.32631,44300000.0
2005-06-29 05:24:00,2.3263,2.3267,2.3262,2.32666,44400000.0
2005-06-29 05:25:00,2.3266,2.32666,2.32613,2.3265,41200000.0
2005-06-29 05:26:00,2.32623,2.32671,2.32602,2.3266,44500000.0
2005-06-29 05:27:00,2.32618,2.32633,2.32574,2.32591,33000000.0
2005-06-29 05:28:00,2.3263,2.32658,2.32593,2.32631,45499999.0
2005-06-29 05:29:00,2.32637,2.32646,2.32586,2.32591,19900000.0
2005-06-29 05:30:00,2.32635,2.32686,2.32623,2.32656,57900000.0
2005-06-29 05:31:00,2.32646,2.32655,2.32613,2.3263,42200000.0
2005-06-29 05:32:00,2.32669,2.32678,2.32595,2.32663,46200000.0
2005-06-29 05:33:00,2.32615,2.32703,2.32596,2.32703,33200000.0
2005-06-29 05:34:00,2.32659,2.32688,2.32602,2.32602,47800000.0
2005-06-29 05:35:00,2.32632,2.32661,2.32597,2.32629,35600000.0
2005-06-29 05:36:00,2.3265,2.32699,2.32644,2.32699,25800000.0
2005-06-29 05:37:00,2.3267,2.32702,2.32611,2.32618,27000000.0
2005-06-29 05:38:00,2.32686,2.32702,2.32656,2.32656,25500000.0
2005-06-29 05:39:00,2.32677,2.32693,2.32608,2.32642,27700000.0
2005-06-29 05:40:00,2.32649,2.32674,2.32588,2.32588,45700000.0
2005-06-29 05:41:00,2.32613,2.3265,2.32596,2.32607,47000000.0
2005-06-29 05:42:00,2.32647,2.32673,2.32577,2.32583,23800000.0
2005-06-29 05:43:00,2.32578,2.32693,2.32576,2.32619,72400000.0
2005-06-29 05:44:00,2.32603,2.327,2.32598,2.32675,33900000.0
2005-06-29 05:45:00,2.32663,2.32684,2.32634,2.32668,45800000.0
2005-06-29 05:46:00,2.32641,2.32692,2.32603,2.3267,61400001.0
2005-06-29 05:47:00,2.32677,2.32707,2.32607,2.32683,41300000.0
2005-06-29 05:48:00,2.32687,2.32687,2.32628,2.32656,44300000.0
2005-06-29 05:49:00,2.32631,2.32666,2.3261,2.3261,34900000.0
2005-06-29 05:50:00,2.32642,2.32652,2.32591,2.32652,42600000.0
2005-06-29 05:51:00,2.32667,2.32678,2.32617,2.32627,40100000.0
2005-06-29 05:52:00,2.32632,2.32692,2.32611,2.32692,29400000.0
2005-06-29 05:53:00,2.32663,2.32689,2.32642,2.32642,40700000.0
2005-06-29 05:54:00,2.32645,2.32684,2.32609,2.32682,38000000.0
2005-06-29 05:55:00,2.32687,2.32687,2.32603,2.32645,44400001.0
2005-06-29 05:56:00,2.32599,2.32631,2.32583,2.32612,33400000.0
2005-06-29 05:57:00,2.32642,2.32653,2.32588,2.32619,18300000.0
2005-06-29 05:58:00,2.32568,2.32635,2.32562,2.32631,57600000.0
2005-06-29 05:59:00,2.32628,2.32641,2.32585,2.32621,35900000.0
2005-06-29 06:00:00,2.32615,2.32629,2.32507,2.32537,37100000.0
2005-06-29 06:01:00,2.32582,2.32582,2.32505,2.3254,38900000.0
2005-06-29 06:02:00,2.32518,2.32592,2.32518,2.32592,41300000.0
2005-06-29 06:03:00,2.32595,2.32607,2.32537,2.32539,32300000.0
2005-06-29 06:04:00,2.32597,2.32606,2.32547,2.32593,57100000.0
2005-06-29 06:05:00,2.32567,2.32588,2.32546,2.32588,45300000.0
2005-06-29 06:06:00,2.3258,2.32597,2.32552,2.32596,48300000.0
2005-06-29 06:07:00,2.32599,2.32616,2.32563,2.32597,20400000.0
2005-06-29 06:08:00,2.32582,2.32597,2.32526,2.32569,25600000.0
2005-06-29 06:09:00,2.32613,2.32631,2.32547,2.32549,22300000.0
2005-06-29 06:10:00,2.32577,2.32623,2.32549,2.32622,30400000.0
2005-06-29 06:11:00,2.32632,2.32637,2.32553,2.32567,23700000.0
2005-06-29 06:12:00,2.32577,2.32619,2.32552,2.32588,42700000.0
2005-06-29 06:13:00,2.32591,2.32636,2.32557,2.32636,48100000.0
2005-06-29 06:14:00,2.32595,2.32619,2.32542,2.32619,36300000.0
2005-06-29 06:15:00,2.32604,2.32604,2.32522,2.32524,41800000.0
2005-06-29 06:16:00,2.32585,2.3261,2.32541,2.3259,29900000.0
2005-06-29 06:17:00,2.32604,2.32613,2.32486,2.32505,22500000.0
2005-06-29 06:18:00,2.32592,2.32602,2.32531,2.3254,57100000.0
2005-06-29 06:19:00,2.32624,2.32637,2.32583,2.32628,36900000.0
2005-06-29 06:20:00,2.32591,2.32616,2.32557,2.32616,40500000.0
2005-06-29 06:21:00,2.32568,2.32627,2.32558,2.32613,28700000.0
2005-06-29 06:22:00,2.326,2.32604,2.32563,2.32572,23600000.0
2005-06-29 06:23:00,2.32572,2.32603,2.32544,2.32559,41100000.0
2005-06-29 06:24:00,2.3257,2.32599,2.32558,2.3259,71700000.0
2005-06-29 06:25:00,2.3257,2.3262,2.32555,2.32599,27600000.0
2005-06-29 06:26:00,2.32613,2.32622,2.326,2.32622,25600000.0
2005-06-29 06:27:00,2.32602,2.32602,2.32545,2.32558,27600000.0
2005-06-29 06:28:00,2.32562,2.32639,2.32562,2.32639,15400000.0
2005-06-29 06:29:00,2.32609,2.32633,2.32564,2.32564,48300000.0
2005-06-29 06:30:00,2.326,2.3263,2.32579,2.32624,46600000.0
2005-06-29 06:31:00,2.32611,2.32688,2.32599,2.32683,63099999.0
2005-06-29 06:32:00,2.32598,2.32658,2.32574,2.32629,27300000.0
2005-06-29 06:33:00,2.3262,2.32635,2.32599,2.32631,20800000.0
2005-06-29 06:34:00,2.32678,2.32678,2.32587,2.32587,34600000.0
2005-06-29 06:35:00,2.32615,2.32645,2.32583,2.32614,57600000.0
2005-06-29 06:36:00,2.32637,2.32646,2.32519,2.32519,33600000.0
2005-06-29 06:37:00,2.32553,2.32619,2.32542,2.32619,32200000.0
2005-06-29 06:38:00,2.3254,2.32631,2.32532,2.32532,58800000.0
2005-06-29 06:39:00,2.326,2.32616,2.32559,2.32565,42600000.0
2005-06-29 06:40:00,2.32577,2.32609,2.32545,2.32545,26200000.0
2005-06-29 06:41:00,2.32588,2.32628,2.32588,2.32625,33200000.0
2005-06-29 06:42:00,2.32583,2.32644,2.32571,2.32644,48800000.0
2005-06-29 06:43:00,2.32604,2.32643,2.32585,2.32643,32800000.0
2005-06-29 06:44:00,2.326,2.32622,2.32549,2.32601,54100000.0
2005-06-29 06:45:00,2.32581,2.32652,2.32581,2.32644,24000000.0
2005-06-29 06:46:00,2.32573,2.32676,2.32573,2.32641,34700000.0
2005-06-29 06:47:00,2.32614,2.32667,2.3261,2.32634,50600000.0
2005-06-29 06:48:00,2.32672,2.32681,2.32601,2.32601,39900000.0
2005-06-29 06:49:00,2.32653,2.32653,2.32568,2.32568,16200000.0
2005-06-29 06:50:00,2.32655,2.32655,2.32541,2.32548,43800000.0
2005-06-29 06:51:00,2.32615,2.32662,2.32593,2.32651,45400000.0
2005-06-29 06:52:00,2.32634,2.32658,2.32594,2.32638,40000000.0
2005-06-29 06:53:00,2.3262,2.32651,2.32587,2.32651,23700000.0
2005-06-29 06:54:00,2.3267,2.32678,2.32609,2.32611,47400000.0
2005-06-29 06:55:00,2.32645,2.32651,2.32612,2.32632,28100000.0
2005-06-29 06:56:00,2.3264,2.32651,2.32608,2.32618,56400000.0
2005-06-29 06:57:00,2.3265,2.32652,2.32597,2.32619,36700000.0
2005-06-29 06:58:00,2.32627,2.32648,2.32545,2.32603,56800000.0
2005-06-29 06:59:00,2.32606,2.32679,2.32579,2.32673,50200000.0
2005-06-29 07:00:00,2.32647,2.32666,2.32578,2.32602,32800000.0
2005-06-29 07:01:00,2.32608,2.32679,2.32587,2.32679,38900000.0
2005-06-29 07:02:00,2.32677,2.32677,2.32607,2.32646,26700000.0
2005-06-29 07:03:00,2.32644,2.32667,2.32603,2.32643,38100000.0
2005-06-29 07:04:00,2.32684,2.32697,2.32625,2.32662,61900000.0
2005-06-29 07:05:00,2.3269,2.32705,2.32623,2.32695,38200000.0
2005-06-29 07:06:00,2.32616,2.32722,2.32613,2.32714,33800000.0
2005-06-29 07:07:00,2.32687,2.32747,2.32687,2.32747,25300000.0
2005-06-29 07:08:00,2.32741,2.32783,2.3271,2.32764,42400000.0
2005-06-29 07:09:00,2.32745,2.32788,2.32733,2.32788,44500000.0
2005-06-29 07:10:00,2.32718,2.32798,2.32701,2.32791,27800000.0
2005-06-29 07:11:00,2.3276,2.32776,2.32731,2.32735,34700000.0
2005-06-29 07:12:00,2.32697,2.32748,2.32695,2.32716,35300000.0
2005-06-29 07:13:00,2.3273,2.32738,2.32667,2.32701,28800000.0
2005-06-29 07:14:00,2.32673,2.32774,2.32673,2.32769,45100000.0
2005-06-29 07:15:00,2.32774,2.32774,2.32683,2.32718,30900000.0
2005-06-29 07:16:00,2.32715,2.32757,2.32696,2.32735,33700000.0
2005-06-29 07:17:00,2.3274,2.32752,2.32699,2.32723,42800000.0
2005-06-29 07:18:00,2.3273,2.32749,2.32686,2.32734,26700000.0
2005-06-29 07:19:00,2.32762,2.32762,2.32686,2.32698,30900000.0
2005-06-29 07:20:00,2.32714,2.32736,2.32688,2.32733,53600000.0
2005-06-29 07:21:00,2.32747,2.32758,2.3268,2.32705,26700000.0
2005-06-29 07:22:00,2.32664,2.32743,2.32664,2.32732,43600000.0
2005-06-29 07:23:00,2.32703,2.32754,2.32689,2.32713,42600000.0
2005-06-29 07:24:00,2.3272,2.32736,2.32672,2.32678,53800000.0
2005-06-29 07:25:00,2.32686,2.32728,2.32686,2.32724,28000000.0
2005-06-29 07:26:00,2.32787,2.32788,2.32714,2.32729,34100000.0
2005-06-29 07:27:00,2.3272,2.3272,2.32669,2.3272,27200000.0
2005-06-29 07:28:00,2.32688,2.32729,2.32665,2.32726,18800000.0
2005-06-29 07:29:00,2.32735,2.32738,2.32674,2.32731,43300000.0
2005-06-29 07:30:00,2.3268,2.32729,2.32657,2.32712,81800001.0
2005-06-29 07:31:00,2.32678,2.3271,2.32645,2.32645,39000000.0
2005-06-29 07:32:00,2.32711,2.32714,2.32668,2.32714,20400000.0
2005-06-29 07:33:00,2.32703,2.32748,2.32687,2.32699,35000000.0
2005-06-29 07:34:00,2.32698,2.32766,2.32676,2.32746,35600000.0
2005-06-29 07:35:00,2.32722,2.32729,2.3268,2.32685,39700000.0
2005-06-29 07:36:00,2.327,2.32734,2.32678,2.32706,33400000.0
2005-06-29 07:37:00,2.32695,2.32738,2.32674,2.3271,38200000.0
2005-06-29 07:38:00,2.32667,2.32726,2.32638,2.32726,26000000.0
2005-06-29 07:39:00,2.32719,2.32721,2.32646,2.32699,21000000.0
2005-06-29 07:40:00,2.3269,2.32712,2.32638,2.32638,38100000.0
2005-06-29 07:41:00,2.32653,2.327,2.32649,2.32682,43600000.0
2005-06-29 07:42:00,2.32676,2.32706,2.3266,2.32691,21500000.0
2005-06-29 07:43:00,2.32651,2.32713,2.32651,2.32672,45000000.0
2005-06-29 07:44:00,2.32617,2.32702,2.32617,2.32684,48200000.0
2005-06-29 07:45:00,2.32613,2.32688,2.32613,2.32652,39400000.0
2005-06-29 07:46:00,2.32689,2.32693,2.32635,2.32669,32100000.0
2005-06-29 07:47:00,2.32672,2.32702,2.32646,2.32674,30300000.0
2005-06-29 07:48:00,2.32677,2.32702,2.32653,2.32671,50100000.0
2005-06-29 07:49:00,2.3268,2.32687,2.32608,2.32631,23800000.0
2005-06-29 07:50:00,2.32643,2.32699,2.32632,2.32684,70399998.0
2005-06-29 07:51:00,2.32689,2.32689,2.32632,2.32649,31400000.0
2005-06-29 07:52:00,2.32698,2.327,2.32628,2.32684,33000000.0
2005-06-29 07:53:00,2.32687,2.32689,2.32622,2.3263,35800000.0
2005-06-29 07:54:00,2.32614,2.32672,2.32614,2.32652,28700000.0
2005-06-29 07:55:00,2.32675,2.32696,2.32597,2.32635,37200000.0
2005-06-29 07:56:00,2.32672,2.32691,2.32638,2.32674,39700000.0
2005-06-29 07:57:00,2.32612,2.32713,2.32611,2.32695,58500000.0
2005-06-29 07:58:00,2.32677,2.32719,2.32651,2.32719,26300000.0
2005-06-29 07:59:00,2.32705,2.32779,2.32691,2.32768,40200000.0
2005-06-29 08:00:00,2.32738,2.3277,2.32715,2.32748,33200000.0
2005-06-29 08:01:00,2.32747,2.32773,2.32718,2.32733,45000000.0
2005-06-29 08:02:00,2.32738,2.32776,2.32713,2.32762,25000000.0
2005-06-29 08:03:00,2.32743,2.32787,2.32728,2.32758,28200000.0
2005-06-29 08:04:00,2.32715,2.32783,2.32714,2.32778,26800000.0
2005-06-29 08:05:00,2.3274,2.32798,2.3274,2.32784,24300000.0
2005-06-29 08:06:00,2.32783,2.32796,2.32734,2.32757,39400000.0
2005-06-29 08:07:00,2.32763,2.32834,2.32741,2.32814,27800000.0
2005-06-29 08:08:00,2.32773,2.3281,2.3276,2.32795,26800000.0
2005-06-29 08:09:00,2.32803,2.32831,2.3275,2.32771,34300000.0
2005-06-29 08:10:00,2.32829,2.32829,2.32763,2.32803,32200000.0
2005-06-29 08:11:00,2.32822,2.32846,2.32754,2.32846,50000000.0
2005-06-29 08:12:00,2.3283,2.32846,2.32788,2.32846,35200000.0
2005-06-29 08:13:00,2.32863,2.32949,2.32832,2.3293,23900000.0
2005-06-29 08:14:00,2.3293,2.33013,2.32896,2.33003,28000000.0
2005-06-29 08:15:00,2.3299,2.33053,2.32973,2.33015,32500000.0
2005-06-29 08:16:00,2.32993,2.33021,2.32943,2.32975,50700000.0
2005-06-29 08:17:00,2.33008,2.33024,2.32926,2.32953,31200000.0
2005-06-29 08:18:00,2.32926,2.32972,2.32916,2.32916,32000000.0
2005-06-29 08:19:00,2.32915,2.32935,2.32886,2.32902,45800000.0
2005-06-29 08:20:00,2.32863,2.32915,2.32837,2.32867,43600000.0
2005-06-29 08:21:00,2.3279,2.32873,2.3279,2.32844,34900000.0
2005-06-29 08:22:00,2.32839,2.32851,2.32787,2.32832,32300000.0
2005-06-29 08:23:00,2.32888,2.32912,2.32829,2.32837,51600000.0
2005-06-29 08:24:00,2.32847,2.32892,2.32823,2.32849,32000000.0
2005-06-29 08:25:00,2.32816,2.32867,2.32798,2.32861,33400000.0
2005-06-29 08:26:00,2.32848,2.32858,2.32788,2.32788,43500000.0
2005-06-29 08:27:00,2.32783,2.3283,2.32752,2.32826,38000000.0
2005-06-29 08:28:00,2.32807,2.32826,2.32783,2.32799,50100000.0
2005-06-29 08:29:00,2.32827,2.32838,2.32773,2.32837,45500000.0
2005-06-29 08:30:00,2.32858,2.32885,2.32804,2.32827,42400000.0
2005-06-29 08:31:00,2.32878,2.32878,2.32817,2.32828,58700000.0
2005-06-29 08:32:00,2.32855,2.32863,2.32799,2.32803,61800000.0
2005-06-29 08:33:00,2.32836,2.32837,2.32742,2.32742,21600000.0
2005-06-29 08:34:00,2.3282,2.32873,2.32808,2.32828,47900000.0
2005-06-29 08:35:00,2.32832,2.32837,2.32751,2.32751,44600000.0
2005-06-29 08:36:00,2.32792,2.32813,2.32755,2.3279,24500000.0
2005-06-29 08:37:00,2.32825,2.32838,2.32793,2.32823,33800000.0
2005-06-29 08:38:00,2.3282,2.32823,2.32784,2.32784,27200000.0
2005-06-29 08:39:00,2.32755,2.32791,2.32725,2.32758,38000000.0
2005-06-29 08:40:00,2.32745,2.32772,2.32708,2.32772,27500000.0
2005-06-29 08:41:00,2.3277,2.32792,2.32749,2.32792,20100000.0
2005-06-29 08:42:00,2.32755,2.3277,2.32701,2.32701,66600000.0
2005-06-29 08:43:00,2.32718,2.32754,2.3267,2.32717,62600000.0
2005-06-29 08:44:00,2.32739,2.32776,2.32692,2.32705,56100000.0
2005-06-29 08:45:00,2.3272,2.3274,2.32668,2.32701,33400000.0
2005-06-29 08:46:00,2.32685,2.32728,2.32665,2.327,22200000.0
2005-06-29 08:47:00,2.32668,2.32718,2.32657,2.3268,42800000.0
2005-06-29 08:48:00,2.32699,2.32713,2.32657,2.32684,21200000.0
2005-06-29 08:49:00,2.3273,2.3273,2.32652,2.32697,28500000.0
2005-06-29 08:50:00,2.32695,2.32714,2.32666,2.32678,23800000.0
2005-06-29 08:51:00,2.32656,2.32726,2.32656,2.32713,38900000.0
2005-06-29 08:52:00,2.32688,2.32731,2.32676,2.32699,47300000.0
2005-06-29 08:53:00,2.32723,2.32772,2.32704,2.32722,17900000.0
2005-06-29 08:54:00,2.3268,2.3272,2.32669,2.3272,16700000.0
2005-06-29 08:55:00,2.32705,2.32757,2.32698,2.32731,67300000.0
2005-06-29 08:56:00,2.32707,2.32769,2.32702,2.32764,34600000.0
2005-06-29 08:57:00,2.32752,2.32768,2.32695,2.32728,46500000.0
2005-06-29 08:58:00,2.32739,2.32751,2.32692,2.32719,34500000.0
2005-06-29 08:59:00,2.3275,2.32761,2.32694,2.32751,33800000.0
2005-06-29 09:00:00,2.32769,2.32781,2.32699,2.32739,32400000.0
2005-06-29 09:01:00,2.32763,2.32778,2.32732,2.32758,37200000.0
2005-06-29 09:02:00,2.3274,2.32785,2.3273,2.32764,35200000.0
2005-06-29 09:03:00,2.32758,2.3278,2.32726,2.32726,41500000.0
2005-06-29 09:04:00,2.32718,2.32816,2.32715,2.32816,28100000.0
2005-06-29 09:05:00,2.32812,2.32824,2.32736,2.3279,35100000.0
2005-06-29 09:06:00,2.32785,2.32813,2.32761,2.32805,33800000.0
2005-06-29 09:07:00,2.32805,2.32844,2.32781,2.32844,64100000.0
2005-06-29 09:08:00,2.32786,2.32823,2.32762,2.32783,35200000.0
2005-06-29 09:09:00,2.32765,2.32848,2.3276,2.32848,36100000.0
2005-06-29 09:10:00,2.32823,2.32849,2.32777,2.32812,19200000.0
2005-06-29 09:11:00,2.32802,2.32839,2.3279,2.32821,16900000.0
2005-06-29 09:12:00,2.32798,2.32846,2.3277,2.32825,46600000.0
2005-06-29 09:13:00,2.32829,2.32878,2.32821,2.32852,28900000.0
2005-06-29 09:14:00,2.32753,2.32839,2.32753,2.32806,31700000.0
2005-06-29 09:15:00,2.32837,2.32847,2.32751,2.32811,49500000.0
2005-06-29 09:16:00,2.32793,2.32864,2.32782,2.32858,37000000.0
2005-06-29 09:17:00,2.32862,2.32877,2.32821,2.3284,49600000.0
2005-06-29 09:18:00,2.32814,2.32855,2.32797,2.32797,32500000.0
2005-06-29 09:19:00,2.32816,2.32854,2.32802,2.32841,27300000.0
2005-06-29 09:20:00,2.32795,2.32819,2.32765,2.32771,34300000.0
2005-06-29 09:21:00,2.32827,2.32827,2.32693,2.32693,36500000.0
2005-06-29 09:22:00,2.3275,2.32807,2.32731,2.3275,66199999.0
2005-06-29 09:23:00,2.32765,2.32788,2.32748,2.32773,40700000.0
2005-06-29 09:24:00,2.3281,2.32844,2.32792,2.32844,32600000.0
2005-06-29 09:25:00,2.32856,2.32857,2.32797,2.32833,50300000.0
2005-06-29 09:26:00,2.32889,2.32893,2.32845,2.32855,26700000.0
2005-06-29 09:27:00,2.32894,2.32902,2.32866,2.32874,22400000.0
2005-06-29 09:28:00,2.32872,2.32878,2.32829,2.32878,39300000.0
2005-06-29 09:29:00,2.32886,2.32886,2.32824,2.32867,24300000.0
2005-06-29 09:30:00,2.3287,2.32904,2.32851,2.32888,43700000.0
2005-06-29 09:31:00,2.32912,2.32926,2.32874,2.32876,43900000.0
2005-06-29 09:32:00,2.32887,2.32905,2.32841,2.32893,40200000.0
2005-06-29 09:33:00,2.32883,2.32938,2.32883,2.32892,53500000.0
2005-06-29 09:34:00,2.32883,2.32947,2.32873,2.32928,42100000.0
2005-06-29 09:35:00,2.3294,2.32946,2.32885,2.32916,33700000.0
2005-06-29 09:36:00,2.329,2.32912,2.32866,2.32885,32000000.0
2005-06-29 09:37:00,2.32898,2.3291,2.32877,2.32899,55400000.0
2005-06-29 09:38:00,2.32871,2.32913,2.32862,2.32862,42700000.0
2005-06-29 09:39:00,2.3289,2.32919,2.32862,2.32898,48600000.0
2005-06-29 09:40:00,2.32977,2.32977,2.32875,2.32888,61600000.0
2005-06-29 09:41:00,2.32883,2.32969,2.32883,2.32969,47200000.0
2005-06-29 09:42:00,2.32975,2.32995,2.32943,2.3295,23700000.0
2005-06-29 09:43:00,2.32982,2.32991,2.32911,2.32943,37000000.0
2005-06-29 09:44:00,2.32941,2.32993,2.32921,2.32961,31600000.0
2005-06-29 09:45:00,2.32957,2.32974,2.32903,2.32921,43000000.0
2005-06-29 09:46:00,2.32942,2.32969,2.32914,2.32946,47100000.0
2005-06-29 09:47:00,2.32948,2.32969,2.32904,2.32958,52200000.0
2005-06-29 09:48:00,2.32932,2.32976,2.329,2.32976,46300000.0
2005-06-29 09:49:00,2.32929,2.32941,2.32906,2.32923,26300000.0
2005-06-29 09:50:00,2.32931,2.32948,2.32877,2.32894,30400000.0
2005-06-29 09:51:00,2.32919,2.32954,2.32894,2.32946,30200000.0
2005-06-29 09:52:00,2.32905,2.32948,2.32879,2.32918,42700000.0
2005-06-29 09:53:00,2.32899,2.32971,2.32887,2.32971,33300000.0
2005-06-29 09:54:00,2.32977,2.32977,2.32807,2.32809,35800000.0
2005-06-29 09:55:00,2.3279,2.32798,2.32701,2.32715,19300000.0
2005-06-29 09:56:00,2.32752,2.32752,2.32689,2.32722,20900000.0
2005-06-29 09:57:00,2.32767,2.3278,2.32735,2.32756,56300000.0
2005-06-29 09:58:00,2.32753,2.32773,2.32724,2.32766,43800000.0
2005-06-29 09:59:00,2.32783,2.32784,2.3273,2.32762,60300001.0
2005-06-29 10:00:00,2.32752,2.32784,2.32752,2.32771,43500000.0
2005-06-29 10:01:00,2.32771,2.32806,2.32757,2.32804,45099999.0
2005-06-29 10:02:00,2.32783,2.32811,2.32763,2.32811,17900000.0
2005-06-29 10:03:00,2.3279,2.32851,2.32783,2.32811,43600000.0
2005-06-29 10:04:00,2.3282,2.32833,2.32796,2.32818,51500000.0
2005-06-29 10:05:00,2.32818,2.32856,2.32795,2.32795,15700000.0
2005-06-29 10:06:00,2.32796,2.32822,2.32765,2.32813,41000000.0
2005-06-29 10:07:00,2.32835,2.32835,2.32769,2.32813,56799999.0
2005-06-29 10:08:00,2.32758,2.32821,2.32758,2.32819,49200000.0
2005-06-29 10:09:00,2.32804,2.3282,2.32753,2.32793,38300000.0
2005-06-29 10:10:00,2.32777,2.32803,2.32752,2.32789,36300000.0
2005-06-29 10:11:00,2.32804,2.32821,2.32747,2.32756,29600000.0
2005-06-29 10:12:00,2.3281,2.32842,2.32783,2.32826,48900000.0
2005-06-29 10:13:00,2.32829,2.32851,2.32802,2.32835,33400000.0
2005-06-29 10:14:00,2.32828,2.32832,2.3279,2.32795,30400000.0
2005-06-29 10:15:00,2.32807,2.32826,2.32766,2.32817,28600000.0
2005-06-29 10:16:00,2.32817,2.32828,2.32765,2.328,32100000.0
2005-06-29 10:17:00,2.32815,2.32815,2.32719,2.3276,44400000.0
2005-06-29 10:18:00,2.32756,2.32825,2.32751,2.32825,23900000.0
2005-06-29 10:19:00,2.32748,2.32857,2.3274,2.32829,30200000.0
2005-06-29 10:20:00,2.32816,2.32868,2.32816,2.32867,21200000.0
2005-06-29 10:21:00,2.32879,2.32929,2.3287,2.32929,31400000.0
2005-06-29 10:22:00,2.3291,2.32938,2.32905,2.32912,60400000.0
2005-06-29 10:23:00,2.32891,2.32942,2.32882,2.3293,43600000.0
2005-06-29 10:24:00,2.32892,2.32925,2.32871,2.3288,41700000.0
2005-06-29 10:25:00,2.32832,2.32855,2.32779,2.32779,40000000.0
2005-06-29 10:26:00,2.32788,2.32808,2.32769,2.32808,52599999.0
2005-06-29 10:27:00,2.3277,2.32797,2.32747,2.32747,38300000.0
2005-06-29 10:28:00,2.32731,2.32776,2.32713,2.32776,37100000.0
2005-06-29 10:29:00,2.32769,2.32779,2.32734,2.32764,54100000.0
2005-06-29 10:30:00,2.32748,2.32846,2.3274,2.32843,39600000.0
2005-06-29 10:31:00,2.3281,2.32875,2.3281,2.32868,45700000.0
2005-06-29 10:32:00,2.32824,2.32866,2.32817,2.32824,31000000.0
2005-06-29 10:33:00,2.32839,2.32842,2.32778,2.32802,35000000.0
2005-06-29 10:34:00,2.32798,2.32828,2.32798,2.32826,40300000.0
2005-06-29 10:35:00,2.32837,2.32855,2.32819,2.32839,22800000.0
2005-06-29 10:36:00,2.32815,2.32862,2.32815,2.3284,44700000.0
2005-06-29 10:37:00,2.32846,2.32876,2.32832,2.32852,47800000.0
2005-06-29 10:38:00,2.32831,2.32871,2.32811,2.32857,30300000.0
2005-06-29 10:39:00,2.3281,2.32863,2.32787,2.32844,23200000.0
2005-06-29 10:40:00,2.32829,2.3287,2.32804,2.32861,50100000.0
2005-06-29 10:41:00,2.32845,2.32856,2.32823,2.32856,38000000.0
2005-06-29 10:42:00,2.32839,2.32855,2.32828,2.32853,31600000.0
2005-06-29 10:43:00,2.32852,2.32877,2.32779,2.32807,31500000.0
2005-06-29 10:44:00,2.32813,2.3284,2.32768,2.32774,44800000.0
2005-06-29 10:45:00,2.328,2.32812,2.32738,2.32765,38200000.0
2005-06-29 10:46:00,2.32842,2.32844,2.32766,2.32783,25100000.0
2005-06-29 10:47:00,2.32785,2.32827,2.32768,2.32775,31300000.0
2005-06-29 10:48:00,2.32761,2.3281,2.32748,2.32778,38800000.0
2005-06-29 10:49:00,2.32774,2.32784,2.32724,2.32757,32600000.0
2005-06-29 10:50:00,2.32733,2.32769,2.32705,2.32741,57400001.0
2005-06-29 10:51:00,2.32764,2.32772,2.32706,2.32757,26700000.0
2005-06-29 10:52:00,2.3273,2.32769,2.32717,2.3273,42700000.0
2005-06-29 10:53:00,2.32722,2.32748,2.32666,2.32666,21200000.0
2005-06-29 10:54:00,2.32661,2.32755,2.32661,2.32755,56900000.0
2005-06-29 10:55:00,2.32698,2.32716,2.32654,2.32683,51099999.0
2005-06-29 10:56:00,2.3269,2.32715,2.32683,2.32705,52899998.0
2005-06-29 10:57:00,2.32693,2.32727,2.32665,2.32668,39900000.0
2005-06-29 10:58:00,2.32663,2.32715,2.32663,2.32704,29100000.0
2005-06-29 10:59:00,2.32658,2.32762,2.3265,2.32697,59000000.0
2005-06-29 11:00:00,2.3271,2.32735,2.32692,2.32735,36500000.0
2005-06-29 11:01:00,2.32693,2.32734,2.32676,2.327,45200000.0
2005-06-29 11:02:00,2.32717,2.32733,2.32638,2.32656,51600000.0
2005-06-29 11:03:00,2.32633,2.32742,2.32622,2.32682,32500000.0
2005-06-29 11:04:00,2.32672,2.3268,2.32621,2.32638,25300000.0
2005-06-29 11:05:00,2.32649,2.32665,2.32602,2.32602,46800000.0
2005-06-29 11:06:00,2.32635,2.32669,2.32607,2.32651,30600000.0
2005-06-29 11:07:00,2.3262,2.32634,2.32581,2.32625,49300000.0
2005-06-29 11:08:00,2.32628,2.32665,2.32614,2.32627,21400000.0
2005-06-29 11:09:00,2.32649,2.32662,2.32594,2.32633,41800000.0
2005-06-29 11:10:00,2.3263,2.32659,2.3263,2.32642,38400000.0
2005-06-29 11:11:00,2.32621,2.32645,2.32611,2.32642,42500000.0
2005-06-29 11:12:00,2.3264,2.32669,2.32622,2.32642,52800000.0
2005-06-29 11:13:00,2.32651,2.3266,2.32601,2.32613,56800000.0
2005-06-29 11:14:00,2.32641,2.32663,2.32627,2.32649,52500000.0
2005-06-29 11:15:00,2.32632,2.32652,2.32621,2.32652,43800000.0
2005-06-29 11:16:00,2.32615,2.32677,2.32603,2.32641,36800000.0
2005-06-29 11:17:00,2.32619,2.32652,2.32595,2.32614,71200000.0
2005-06-29 11:18:00,2.32608,2.32629,2.32592,2.32619,29100000.0
2005-06-29 11:19:00,2.32618,2.32639,2.32597,2.32638,41100000.0
2005-06-29 11:20:00,2.32645,2.32645,2.32546,2.32587,38100000.0
2005-06-29 11:21:00,2.32555,2.32605,2.32548,2.32573,39200000.0
2005-06-29 11:22:00,2.3257,2.32581,2.32537,2.32554,38400000.0
2005-06-29 11:23:00,2.3251,2.32586,2.32486,2.32556,28300000.0
2005-06-29 11:24:00,2.32532,2.32583,2.32508,2.3254,29800000.0
2005-06-29 11:25:00,2.32545,2.32595,2.32536,2.32562,31700000.0
2005-06-29 11:26:00,2.32561,2.32592,2.32548,2.32576,56500000.0
2005-06-29 11:27:00,2.32557,2.32594,2.32551,2.32583,39200000.0
2005-06-29 11:28:00,2.3258,2.32661,2.32571,2.32661,44800000.0
2005-06-29 11:29:00,2.3268,2.32707,2.32664,2.32676,43500000.0
2005-06-29 11:30:00,2.32637,2.3279,2.32629,2.32763,37800000.0
2005-06-29 11:31:00,2.32747,2.32762,2.3268,2.32745,46300000.0
2005-06-29 11:32:00,2.32752,2.32754,2.32661,2.32695,31600000.0
2005-06-29 11:33:00,2.32717,2.32725,2.32593,2.32698,28800000.0
2005-06-29 11:34:00,2.32685,2.32717,2.32666,2.32712,35500000.0
2005-06-29 11:35:00,2.32708,2.32747,2.32695,2.32704,25600000.0
2005-06-29 11:36:00,2.32707,2.32727,2.32653,2.32711,46600000.0
2005-06-29 11:37:00,2.3272,2.32739,2.32626,2.32647,20500000.0
2005-06-29 11:38:00,2.32633,2.3267,2.32593,2.32637,43500000.0
2005-06-29 11:39:00,2.32592,2.32654,2.32564,2.32654,37900000.0
2005-06-29 11:40:00,2.32578,2.32609,2.32558,2.32606,27600000.0
2005-06-29 11:41:00,2.32523,2.32665,2.32502,2.32618,27400000.0
2005-06-29 11:42:00,2.32542,2.32644,2.3254,2.32643,43300000.0
2005-06-29 11:43:00,2.32645,2.32663,2.32578,2.32605,44000000.0
2005-06-29 11:44:00,2.32603,2.32613,2.32578,2.32585,27100000.0
2005-06-29 11:45:00,2.3257,2.32673,2.32551,2.32662,31000000.0
2005-06-29 11:46:00,2.32618,2.3263,2.32586,2.3261,28900000.0
2005-06-29 11:47:00,2.32645,2.32656,2.32605,2.32622,38900000.0
2005-06-29 11:48:00,2.32583,2.32656,2.32583,2.32648,55900000.0
2005-06-29 11:49:00,2.32664,2.32696,2.3264,2.32655,50500000.0
2005-06-29 11:50:00,2.3263,2.32711,2.32629,2.32702,53700000.0
2005-06-29 11:51:00,2.32759,2.32759,2.32673,2.32734,35400000.0
2005-06-29 11:52:00,2.32767,2.32767,2.32667,2.32699,24800000.0
2005-06-29 11:53:00,2.32715,2.32729,2.3263,2.32633,26900000.0
2005-06-29 11:54:00,2.32649,2.32681,2.32643,2.3266,40300000.0
2005-06-29 11:55:00,2.32677,2.32702,2.32656,2.32696,38500000.0
2005-06-29 11:56:00,2.32662,2.32725,2.32654,2.32663,44600000.0
2005-06-29 11:57:00,2.32651,2.32722,2.32651,2.32707,34000000.0
2005-06-29 11:58:00,2.32722,2.32722,2.32666,2.32678,25600000.0
2005-06-29 11:59:00,2.32659,2.32687,2.3264,2.32685,29000000.0
2005-06-29 12:00:00,2.32608,2.32615,2.32513,2.32513,51600000.0
2005-06-29 12:01:00,2.32465,2.32489,2.324,2.32421,27300000.0
2005-06-29 12:02:00,2.3232,2.32349,2.32247,2.32247,18000000.0
2005-06-29 12:03:00,2.3222,2.32258,2.3221,2.32223,18700000.0
2005-06-29 12:04:00,2.32196,2.32253,2.3219,2.32221,36900000.0
2005-06-29 12:05:00,2.32218,2.32251,2.32173,2.32204,36500000.0
2005-06-29 12:06:00,2.32196,2.3223,2.32196,2.32228,28600000.0
2005-06-29 12:07:00,2.32163,2.32287,2.32156,2.32232,32900000.0
2005-06-29 12:08:00,2.32238,2.3228,2.32147,2.3215,19600000.0
2005-06-29 12:09:00,2.322,2.32218,2.32169,2.3221,23800000.0
2005-06-29 12:10:00,2.32217,2.32245,2.32197,2.32197,34600000.0
2005-06-29 12:11:00,2.32224,2.32224,2.32159,2.32159,35500000.0
2005-06-29 12:12:00,2.32135,2.32174,2.32115,2.32145,26200000.0
2005-06-29 12:13:00,2.32133,2.32141,2.32027,2.32031,60700000.0
2005-06-29 12:14:00,2.31998,2.32071,2.31937,2.31937,29700000.0
2005-06-29 12:15:00,2.31903,2.32019,2.31903,2.31986,34000000.0
2005-06-29 12:16:00,2.31925,2.32008,2.31905,2.31917,35100000.0
2005-06-29 12:17:00,2.3189,2.31905,2.31836,2.31836,33400000.0
2005-06-29 12:18:00,2.31855,2.31871,2.31779,2.31779,56800000.0
2005-06-29 12:19:00,2.3175,2.31875,2.3175,2.31849,24100000.0
2005-06-29 12:20:00,2.31846,2.31883,2.31792,2.31805,32300000.0
2005-06-29 12:21:00,2.31832,2.31871,2.3182,2.31829,22100000.0
2005-06-29 12:22:00,2.31875,2.31907,2.31859,2.31907,23400000.0
2005-06-29 12:23:00,2.31913,2.31927,2.3186,2.31899,46600000.0
2005-06-29 12:24:00,2.31917,2.31922,2.31888,2.31902,31500000.0
2005-06-29 12:25:00,2.3192,2.31932,2.3186,2.31903,46800000.0
2005-06-29 12:26:00,2.3185,2.31895,2.31833,2.31856,41500000.0
2005-06-29 12:27:00,2.31857,2.31866,2.31795,2.31804,40000000.0
2005-06-29 12:28:00,2.31795,2.31821,2.31742,2.31761,23200000.0
2005-06-29 12:29:00,2.31763,2.31854,2.31743,2.31782,27800000.0
2005-06-29 12:30:00,2.31815,2.31826,2.31765,2.31766,81899998.0
2005-06-29 12:31:00,2.31784,2.31808,2.31747,2.31751,34700000.0
2005-06-29 12:32:00,2.31756,2.31774,2.31714,2.31733,40500000.0
2005-06-29 12:33:00,2.31646,2.31702,2.31606,2.31606,56000000.0
2005-06-29 12:34:00,2.31652,2.31702,2.31611,2.31649,40200000.0
2005-06-29 12:35:00,2.31603,2.31703,2.31602,2.31664,58100000.0
2005-06-29 12:36:00,2.31707,2.31722,2.31682,2.31692,34200000.0
2005-06-29 12:37:00,2.31699,2.31723,2.31689,2.31701,38900000.0
2005-06-29 12:38:00,2.3169,2.3175,2.31688,2.31747,36200000.0
2005-06-29 12:39:00,2.31736,2.31763,2.31725,2.31759,28000000.0
2005-06-29 12:40:00,2.31762,2.3179,2.31717,2.3178,36600000.0
2005-06-29 12:41:00,2.31768,2.31799,2.31735,2.31782,57800001.0
2005-06-29 12:42:00,2.31718,2.31759,2.31698,2.3171,44400000.0
2005-06-29 12:43:00,2.31716,2.31742,2.31668,2.31698,29400000.0
2005-06-29 12:44:00,2.31758,2.31788,2.31722,2.31761,21200000.0
2005-06-29 12:45:00,2.31777,2.31892,2.31767,2.31879,30700000.0
2005-06-29 12:46:00,2.31845,2.31862,2.31817,2.31856,16800000.0
2005-06-29 12:47:00,2.31814,2.31884,2.31784,2.31884,52400000.0
2005-06-29 12:48:00,2.31873,2.31917,2.31858,2.31916,33000000.0
2005-06-29 12:49:00,2.3192,2.3192,2.31842,2.31889,26400000.0
2005-06-29 12:50:00,2.31925,2.31927,2.31735,2.31744,25700000.0
2005-06-29 12:51:00,2.31851,2.31897,2.31848,2.31876,27900000.0
2005-06-29 12:52:00,2.31906,2.3192,2.31888,2.31918,36800000.0
2005-06-29 12:53:00,2.3195,2.3195,2.31904,2.31927,64600000.0
2005-06-29 12:54:00,2.31945,2.31962,2.31895,2.31895,15000000.0
2005-06-29 12:55:00,2.31908,2.3192,2.31881,2.3192,27600000.0
2005-06-29 12:56:00,2.31899,2.31915,2.31849,2.31849,28300000.0
2005-06-29 12:57:00,2.31875,2.31952,2.31863,2.31943,46700000.0
2005-06-29 12:58:00,2.31961,2.31961,2.31895,2.31928,47400000.0
2005-06-29 12:59:00,2.31954,2.31969,2.31906,2.31946,48500000.0
2005-06-29 13:00:00,2.31925,2.31956,2.31888,2.31905,40400000.0
2005-06-29 13:01:00,2.31882,2.31918,2.31862,2.31862,39800000.0
2005-06-29 13:02:00,2.31878,2.31906,2.31864,2.31902,44100000.0
2005-06-29 13:03:00,2.31871,2.31921,2.31871,2.31895,24900000.0
2005-06-29 13:04:00,2.31833,2.3189,2.31833,2.31874,37500000.0
2005-06-29 13:05:00,2.31905,2.31914,2.31839,2.31867,26400000.0
2005-06-29 13:06:00,2.31894,2.31905,2.31838,2.31844,42000000.0
2005-06-29 13:07:00,2.31846,2.31886,2.3183,2.3184,49100000.0
2005-06-29 13:08:00,2.31886,2.31902,2.31845,2.31902,54000000.0
2005-06-29 13:09:00,2.3187,2.31877,2.31842,2.31871,45400000.0
2005-06-29 13:10:00,2.3183,2.31874,2.31821,2.31848,55800000.0
2005-06-29 13:11:00,2.3186,2.31872,2.31815,2.31842,34300000.0
2005-06-29 13:12:00,2.31839,2.3187,2.31819,2.31841,31300000.0
2005-06-29 13:13:00,2.31803,2.31855,2.31795,2.31803,36600000.0
2005-06-29 13:14:00,2.31771,2.31855,2.31763,2.31848,35500000.0
2005-06-29 13:15:00,2.3186,2.31879,2.31819,2.31877,44300000.0
2005-06-29 13:16:00,2.31874,2.31906,2.31849,2.31888,48800000.0
2005-06-29 13:17:00,2.31904,2.31916,2.31867,2.31867,19200000.0
2005-06-29 13:18:00,2.31876,2.31907,2.3187,2.31881,45300000.0
2005-06-29 13:19:00,2.31868,2.31899,2.31854,2.31897,33800000.0
2005-06-29 13:20:00,2.31913,2.31928,2.31835,2.31898,42300001.0
2005-06-29 13:21:00,2.31904,2.31911,2.31855,2.31898,26800000.0
2005-06-29 13:22:00,2.31865,2.31902,2.31852,2.3188,36400001.0
2005-06-29 13:23:00,2.3188,2.31937,2.31875,2.31932,23000000.0
2005-06-29 13:24:00,2.31929,2.31942,2.31861,2.31888,33800000.0
2005-06-29 13:25:00,2.31909,2.31942,2.31899,2.31915,33200000.0
2005-06-29 13:26:00,2.31896,2.31925,2.31881,2.31922,35300000.0
2005-06-29 13:27:00,2.31889,2.31909,2.31869,2.31906,39500000.0
2005-06-29 13:28:00,2.31836,2.31903,2.31836,2.31876,28800000.0
2005-06-29 13:29:00,2.31877,2.31892,2.31851,2.31886,46400000.0
2005-06-29 13:30:00,2.31889,2.3191,2.31804,2.31804,51000000.0
2005-06-29 13:31:00,2.31798,2.31828,2.31781,2.31811,35900000.0
2005-06-29 13:32:00,2.31827,2.31832,2.31732,2.31774,53200000.0
2005-06-29 13:33:00,2.31767,2.31865,2.31757,2.31791,30100000.0
2005-06-29 13:34:00,2.31777,2.31808,2.3176,2.31773,45000000.0
2005-06-29 13:35:00,2.31781,2.31812,2.31745,2.31745,40700000.0
2005-06-29 13:36:00,2.31713,2.31806,2.31703,2.31744,44700000.0
2005-06-29 13:37:00,2.31694,2.31766,2.31679,2.31748,37400000.0
2005-06-29 13:38:00,2.31756,2.31789,2.31732,2.31743,68100000.0
2005-06-29 13:39:00,2.31747,2.31758,2.31682,2.31715,46300000.0
2005-06-29 13:40:00,2.31722,2.31739,2.31663,2.31688,25900000.0
2005-06-29 13:41:00,2.31704,2.31771,2.31681,2.31746,41600000.0
2005-06-29 13:42:00,2.3172,2.31752,2.31702,2.31711,31000000.0
2005-06-29 13:43:00,2.31704,2.31738,2.31698,2.3172,59999999.0
2005-06-29 13:44:00,2.31737,2.31755,2.3172,2.31747,42400000.0
2005-06-29 13:45:00,2.31741,2.31777,2.31732,2.31751,22200000.0
2005-06-29 13:46:00,2.31747,2.318,2.31747,2.31789,55200000.0
2005-06-29 13:47:00,2.31756,2.31809,2.31743,2.31805,32200000.0
2005-06-29 13:48:00,2.31807,2.31837,2.31768,2.31768,32300000.0
2005-06-29 13:49:00,2.31764,2.31795,2.31731,2.31743,41100000.0
2005-06-29 13:50:00,2.31745,2.31813,2.31718,2.31813,30800000.0
2005-06-29 13:51:00,2.31773,2.31815,2.31752,2.31801,16700000.0
2005-06-29 13:52:00,2.31776,2.31832,2.31753,2.31791,44800000.0
2005-06-29 13:53:00,2.31786,2.31864,2.31781,2.3186,53499999.0
2005-06-29 13:54:00,2.31848,2.31886,2.31833,2.31886,23600000.0
2005-06-29 13:55:00,2.31917,2.31928,2.31846,2.31903,31400000.0
2005-06-29 13:56:00,2.31888,2.31968,2.31886,2.31954,34200000.0
2005-06-29 13:57:00,2.31978,2.31985,2.31923,2.31965,28200000.0
2005-06-29 13:58:00,2.31917,2.31982,2.31877,2.31982,30000000.0
2005-06-29 13:59:00,2.31967,2.32028,2.3196,2.32008,21200000.0
2005-06-29 14:00:00,2.31988,2.32044,2.31968,2.32043,25200000.0
2005-06-29 14:01:00,2.32042,2.32042,2.31959,2.31987,33100000.0
2005-06-29 14:02:00,2.31985,2.31997,2.31959,2.31959,24900000.0
2005-06-29 14:03:00,2.31974,2.3198,2.3194,2.31945,22900000.0
2005-06-29 14:04:00,2.31953,2.31971,2.31932,2.31969,31000000.0
2005-06-29 14:05:00,2.31952,2.31994,2.31936,2.31965,32200000.0
2005-06-29 14:06:00,2.31949,2.31964,2.31923,2.31923,30300000.0
2005-06-29 14:07:00,2.319,2.31973,2.31899,2.31967,40600000.0
2005-06-29 14:08:00,2.31986,2.31995,2.31952,2.31995,49100000.0
2005-06-29 14:09:00,2.31982,2.32025,2.3197,2.31996,32800000.0
2005-06-29 14:10:00,2.31995,2.3203,2.31985,2.3203,61500000.0
2005-06-29 14:11:00,2.32033,2.32033,2.31938,2.31938,76700000.0
2005-06-29 14:12:00,2.31999,2.31999,2.31947,2.31981,26800000.0
2005-06-29 14:13:00,2.31958,2.31993,2.31931,2.31974,25500000.0
2005-06-29 14:14:00,2.31987,2.32001,2.31929,2.31972,40900000.0
2005-06-29 14:15:00,2.31957,2.31974,2.31921,2.31942,35700000.0
2005-06-29 14:16:00,2.31925,2.3196,2.31891,2.31932,38500000.0
2005-06-29 14:17:00,2.31959,2.3198,2.31913,2.31927,22600000.0
2005-06-29 14:18:00,2.31954,2.31978,2.31919,2.31951,44000000.0
2005-06-29 14:19:00,2.31959,2.31972,2.31943,2.31957,41100000.0
2005-06-29 14:20:00,2.3195,2.31977,2.3193,2.31958,69900000.0
2005-06-29 14:21:00,2.31957,2.3197,2.31885,2.31957,39800000.0
2005-06-29 14:22:00,2.31963,2.31979,2.3195,2.31977,29000000.0
2005-06-29 14:23:00,2.3197,2.31986,2.3193,2.31983,32800000.0
2005-06-29 14:24:00,2.31942,2.31989,2.31936,2.3195,44200000.0
2005-06-29 14:25:00,2.31923,2.31978,2.31923,2.31948,32600000.0
2005-06-29 14:26:00,2.31951,2.32003,2.31946,2.31954,49900000.0
2005-06-29 14:27:00,2.31938,2.31962,2.31911,2.31962,19400000.0
2005-06-29 14:28:00,2.31908,2.31971,2.31908,2.31943,42600000.0
2005-06-29 14:29:00,2.31952,2.31962,2.31916,2.31933,23600000.0
2005-06-29 14:30:00,2.31928,2.31996,2.31908,2.31996,35600000.0
2005-06-29 14:31:00,2.32004,2.32012,2.31942,2.31967,48400000.0
2005-06-29 14:32:00,2.31958,2.31967,2.31909,2.31919,30900000.0
2005-06-29 14:33:00,2.31911,2.31938,2.31891,2.31924,31500000.0
2005-06-29 14:34:00,2.31942,2.31942,2.31914,2.31933,49700000.0
2005-06-29 14:35:00,2.31932,2.31938,2.31899,2.31911,36400000.0
2005-06-29 14:36:00,2.31905,2.31913,2.31856,2.31888,38200000.0
2005-06-29 14:37:00,2.31897,2.31914,2.31846,2.31875,37500000.0
2005-06-29 14:38:00,2.31815,2.31911,2.3181,2.3186,68800000.0
2005-06-29 14:39:00,2.31885,2.3191,2.31809,2.31809,43700000.0
2005-06-29 14:40:00,2.31837,2.31844,2.31779,2.31809,43600000.0
2005-06-29 14:41:00,2.31783,2.31819,2.31769,2.3179,33500000.0
2005-06-29 14:42:00,2.31778,2.31846,2.3177,2.31804,50400000.0
2005-06-29 14:43:00,2.31783,2.31849,2.31777,2.31821,45600000.0
2005-06-29 14:44:00,2.31808,2.31846,2.31804,2.3183,30900000.0
2005-06-29 14:45:00,2.31815,2.31883,2.31804,2.3183,64400001.0
2005-06-29 14:46:00,2.31816,2.31882,2.31816,2.31847,15800000.0
2005-06-29 14:47:00,2.31834,2.31868,2.31808,2.31814,24400000.0
2005-06-29 14:48:00,2.31833,2.31853,2.31824,2.3184,39000000.0
2005-06-29 14:49:00,2.31841,2.31855,2.31821,2.31855,23500000.0
2005-06-29 14:50:00,2.31851,2.31876,2.31823,2.31859,32900000.0
2005-06-29 14:51:00,2.31851,2.31856,2.31811,2.31813,61799998.0
2005-06-29 14:52:00,2.31811,2.3187,2.31805,2.31826,60500000.0
2005-06-29 14:53:00,2.31827,2.31859,2.31805,2.31859,64800001.0
2005-06-29 14:54:00,2.31854,2.31883,2.31838,2.31883,32600000.0
2005-06-29 14:55:00,2.3187,2.3189,2.31845,2.3189,41400000.0
2005-06-29 14:56:00,2.319,2.31945,2.3188,2.31913,23400000.0
2005-06-29 14:57:00,2.31926,2.31949,2.31879,2.31909,49100000.0
2005-06-29 14:58:00,2.31967,2.31967,2.31894,2.3194,44900000.0
2005-06-29 14:59:00,2.31904,2.31939,2.31891,2.31923,34400000.0
2005-06-29 15:00:00,2.31914,2.31929,2.31848,2.31885,42500000.0
2005-06-29 15:01:00,2.31882,2.31912,2.31868,2.31887,50000000.0
2005-06-29 15:02:00,2.31867,2.31867,2.31823,2.31838,44800000.0
2005-06-29 15:03:00,2.31853,2.31881,2.31767,2.31775,53200000.0
2005-06-29 15:04:00,2.31812,2.3184,2.31746,2.31779,48100000.0
2005-06-29 15:05:00,2.31783,2.3184,2.31768,2.31774,44400000.0
2005-06-29 15:06:00,2.31778,2.31826,2.31743,2.3176,29900000.0
2005-06-29 15:07:00,2.318,2.31833,2.3174,2.31758,30400000.0
2005-06-29 15:08:00,2.31754,2.31813,2.31734,2.31767,40200000.0
2005-06-29 15:09:00,2.31782,2.31782,2.31714,2.31746,45400000.0
2005-06-29 15:10:00,2.31744,2.31762,2.31704,2.31723,30000000.0
2005-06-29 15:11:00,2.31752,2.31758,2.31712,2.31758,60200000.0
2005-06-29 15:12:00,2.31727,2.31781,2.31705,2.31767,34200000.0
2005-06-29 15:13:00,2.31805,2.31805,2.31696,2.31718,42200000.0
2005-06-29 15:14:00,2.31758,2.31829,2.31742,2.31829,44300000.0
2005-06-29 15:15:00,2.31833,2.31833,2.31807,2.31815,42800000.0
2005-06-29 15:16:00,2.31773,2.31794,2.31722,2.31732,40400000.0
2005-06-29 15:17:00,2.31764,2.31774,2.31708,2.31728,29300000.0
2005-06-29 15:18:00,2.31714,2.3173,2.31682,2.3173,20100000.0
2005-06-29 15:19:00,2.31703,2.31718,2.31683,2.31701,47600000.0
2005-06-29 15:20:00,2.31741,2.31753,2.31687,2.31707,36700000.0
2005-06-29 15:21:00,2.31715,2.31744,2.31695,2.317,45700000.0
2005-06-29 15:22:00,2.31678,2.31752,2.31678,2.31737,32600000.0
2005-06-29 15:23:00,2.31683,2.31738,2.31675,2.31707,65600001.0
2005-06-29 15:24:00,2.31689,2.31715,2.31669,2.31701,18900000.0
2005-06-29 15:25:00,2.31734,2.31747,2.31688,2.3174,33300000.0
2005-06-29 15:26:00,2.31757,2.31764,2.31669,2.31679,30800000.0
2005-06-29 15:27:00,2.31665,2.31699,2.31653,2.31663,39400000.0
2005-06-29 15:28:00,2.31721,2.31721,2.31604,2.3163,40800000.0
2005-06-29 15:29:00,2.31591,2.3165,2.31581,2.31637,35400000.0
2005-06-29 15:30:00,2.31645,2.31674,2.31566,2.31601,37900000.0
2005-06-29 15:31:00,2.3154,2.31611,2.31512,2.31592,47200000.0
2005-06-29 15:32:00,2.31548,2.3158,2.31471,2.31486,34800000.0
2005-06-29 15:33:00,2.31486,2.31585,2.31459,2.31547,36100000.0
2005-06-29 15:34:00,2.31567,2.31588,2.31516,2.31516,30700000.0
2005-06-29 15:35:00,2.31508,2.3159,2.31508,2.31531,66000000.0
2005-06-29 15:36:00,2.31549,2.31581,2.31519,2.31551,38400000.0
2005-06-29 15:37:00,2.31606,2.31606,2.3153,2.3153,52900000.0
2005-06-29 15:38:00,2.3155,2.31581,2.3153,2.31567,37200000.0
2005-06-29 15:39:00,2.31555,2.31612,2.31538,2.3158,51499999.0
2005-06-29 15:40:00,2.31585,2.31634,2.31585,2.31627,38400001.0
2005-06-29 15:41:00,2.31627,2.31639,2.31599,2.31614,52800001.0
2005-06-29 15:42:00,2.31601,2.31665,2.31599,2.3166,36899999.0
2005-06-29 15:43:00,2.31623,2.3165,2.31593,2.31649,28300000.0
2005-06-29 15:44:00,2.31598,2.3166,2.31598,2.3163,36900000.0
2005-06-29 15:45:00,2.31644,2.31664,2.31612,2.3163,55400000.0
2005-06-29 15:46:00,2.31582,2.31619,2.31582,2.31588,22900000.0
2005-06-29 15:47:00,2.31585,2.31609,2.31557,2.31571,36300000.0
2005-06-29 15:48:00,2.31558,2.31572,2.31539,2.31567,49400000.0
2005-06-29 15:49:00,2.31577,2.31613,2.31551,2.31568,54300000.0
2005-06-29 15:50:00,2.31596,2.31613,2.31564,2.31606,25900000.0
2005-06-29 15:51:00,2.31557,2.31632,2.31553,2.31624,41400000.0
2005-06-29 15:52:00,2.31609,2.31647,2.31594,2.31647,51300000.0
2005-06-29 15:53:00,2.31619,2.3163,2.31585,2.31585,23200000.0
2005-06-29 15:54:00,2.3154,2.31592,2.31512,2.31539,29000000.0
2005-06-29 15:55:00,2.31522,2.31549,2.31495,2.31529,45200000.0
2005-06-29 15:56:00,2.31486,2.31552,2.31475,2.31531,29200000.0
2005-06-29 15:57:00,2.31516,2.31571,2.31493,2.31533,52100000.0
2005-06-29 15:58:00,2.31515,2.31554,2.31484,2.31488,70200000.0
2005-06-29 15:59:00,2.31478,2.31535,2.31456,2.3149,19400000.0
2005-06-29 16:00:00,2.31494,2.3153,2.31467,2.31467,30200000.0
2005-06-29 16:01:00,2.31462,2.31512,2.31429,2.31466,35800000.0
2005-06-29 16:02:00,2.31435,2.31495,2.31435,2.31483,31600000.0
2005-06-29 16:03:00,2.31438,2.31504,2.31431,2.31462,50100000.0
2005-06-29 16:04:00,2.31524,2.31534,2.31453,2.3147,60300000.0
2005-06-29 16:05:00,2.31466,2.31511,2.31457,2.31483,48700000.0
2005-06-29 16:06:00,2.31421,2.31486,2.31421,2.31432,20200000.0
2005-06-29 16:07:00,2.31406,2.31486,2.31406,2.31442,29900000.0
2005-06-29 16:08:00,2.31415,2.31477,2.31415,2.3145,20000000.0
2005-06-29 16:09:00,2.31441,2.31462,2.31412,2.31413,38700000.0
2005-06-29 16:10:00,2.31425,2.31468,2.31422,2.31468,34400000.0
2005-06-29 16:11:00,2.31426,2.31453,2.31392,2.31449,38100000.0
2005-06-29 16:12:00,2.314,2.31463,2.314,2.3144,48300000.0
2005-06-29 16:13:00,2.31402,2.31486,2.31382,2.31482,31100000.0
2005-06-29 16:14:00,2.31512,2.31525,2.31459,2.31468,37000000.0
2005-06-29 16:15:00,2.31476,2.31527,2.31471,2.31526,37300000.0
2005-06-29 16:16:00,2.31595,2.31595,2.31492,2.31493,27500000.0
2005-06-29 16:17:00,2.3152,2.31545,2.31476,2.31519,38500000.0
2005-06-29 16:18:00,2.31514,2.31524,2.31476,2.31508,64599999.0
2005-06-29 16:19:00,2.31505,2.31561,2.3147,2.31544,23400000.0
2005-06-29 16:20:00,2.31587,2.31637,2.31582,2.31613,24600000.0
2005-06-29 16:21:00,2.31622,2.31715,2.31596,2.31715,31100000.0
2005-06-29 16:22:00,2.31755,2.31793,2.31683,2.31715,36300000.0
2005-06-29 16:23:00,2.31687,2.31774,2.31687,2.31751,24600000.0
2005-06-29 16:24:00,2.3176,2.31762,2.31703,2.31731,39800000.0
2005-06-29 16:25:00,2.31716,2.31757,2.31681,2.31752,64700000.0
2005-06-29 16:26:00,2.31734,2.31773,2.3169,2.31768,36500001.0
2005-06-29 16:27:00,2.31747,2.31778,2.3172,2.31739,37300000.0
2005-06-29 16:28:00,2.31739,2.31754,2.31713,2.31754,60800000.0
2005-06-29 16:29:00,2.31768,2.31792,2.31729,2.31763,25100000.0
2005-06-29 16:30:00,2.3175,2.31757,2.31693,2.31719,29900000.0
2005-06-29 16:31:00,2.31697,2.31734,2.31678,2.31712,36100000.0
2005-06-29 16:32:00,2.31728,2.31728,2.31672,2.31679,40400000.0
2005-06-29 16:33:00,2.31722,2.31738,2.31664,2.31704,42299999.0
2005-06-29 16:34:00,2.31703,2.31737,2.31695,2.31724,41700000.0
2005-06-29 16:35:00,2.31705,2.31779,2.31694,2.31779,36900000.0
2005-06-29 16:36:00,2.31751,2.31758,2.31699,2.31699,36100000.0
2005-06-29 16:37:00,2.31737,2.31737,2.31608,2.31608,28300000.0
2005-06-29 16:38:00,2.31604,2.31636,2.31566,2.31584,29300000.0
2005-06-29 16:39:00,2.3158,2.31635,2.31552,2.31597,28800000.0
2005-06-29 16:40:00,2.31558,2.31563,2.31503,2.3152,36400000.0
2005-06-29 16:41:00,2.31525,2.3156,2.314,2.314,45800000.0
2005-06-29 16:42:00,2.31402,2.31414,2.31338,2.31338,25800000.0
2005-06-29 16:43:00,2.31355,2.31541,2.31342,2.3151,68100000.0
2005-06-29 16:44:00,2.31467,2.31547,2.31457,2.31504,48300000.0
2005-06-29 16:45:00,2.31515,2.31535,2.31445,2.3148,24300000.0
2005-06-29 16:46:00,2.31428,2.31467,2.31389,2.31417,30200000.0
2005-06-29 16:47:00,2.3137,2.31419,2.31324,2.31356,66600000.0
2005-06-29 16:48:00,2.31313,2.31365,2.3127,2.31317,52999999.0
2005-06-29 16:49:00,2.31314,2.31363,2.31307,2.31349,35500000.0
2005-06-29 16:50:00,2.31353,2.31418,2.31339,2.31365,45100000.0
2005-06-29 16:51:00,2.31342,2.31371,2.31314,2.31348,33900000.0
2005-06-29 16:52:00,2.31285,2.31334,2.31267,2.31314,18800000.0
2005-06-29 16:53:00,2.31285,2.31325,2.31272,2.31306,40700000.0
2005-06-29 16:54:00,2.31327,2.31354,2.31271,2.31295,50500000.0
2005-06-29 16:55:00,2.31302,2.31328,2.3128,2.31301,42600000.0
2005-06-29 16:56:00,2.31337,2.31357,2.31292,2.31308,22600000.0
2005-06-29 16:57:00,2.31345,2.31375,2.31318,2.31371,31000000.0
2005-06-29 16:58:00,2.31367,2.31377,2.31286,2.31286,62100000.0
2005-06-29 16:59:00,2.31319,2.31349,2.31174,2.31174,22600000.0
2005-06-29 17:00:00,2.31135,2.31209,2.31102,2.31139,76300000.0
2005-06-29 17:01:00,2.31185,2.31219,2.31124,2.31139,39000000.0
2005-06-29 17:02:00,2.31135,2.31159,2.31096,2.31115,38100000.0
2005-06-29 17:03:00,2.31117,2.31138,2.30831,2.30831,27600000.0
2005-06-29 17:04:00,2.30923,2.30923,2.30783,2.30874,66400000.0
2005-06-29 17:05:00,2.30926,2.30955,2.30878,2.30889,17200000.0
2005-06-29 17:06:00,2.30875,2.30925,2.30842,2.30898,37100000.0
2005-06-29 17:07:00,2.3095,2.30984,2.30898,2.30922,28600000.0
2005-06-29 17:08:00,2.3092,2.31025,2.30919,2.30949,46200001.0
2005-06-29 17:09:00,2.30946,2.31031,2.30937,2.31004,33300000.0
2005-06-29 17:10:00,2.30973,2.31067,2.30967,2.31054,39300000.0
2005-06-29 17:11:00,2.3104,2.3108,2.30997,2.31067,35700000.0
2005-06-29 17:12:00,2.31063,2.31132,2.31043,2.311,49200000.0
2005-06-29 17:13:00,2.31142,2.31142,2.31051,2.31084,25700000.0
2005-06-29 17:14:00,2.31069,2.31118,2.31037,2.31113,52000000.0
2005-06-29 17:15:00,2.31076,2.31169,2.31064,2.31165,37400000.0
2005-06-29 17:16:00,2.31085,2.31106,2.3104,2.31062,30000000.0
2005-06-29 17:17:00,2.31098,2.31101,2.31059,2.3109,33600000.0
2005-06-29 17:18:00,2.3109,2.31104,2.31008,2.31084,49200000.0
2005-06-29 17:19:00,2.31115,2.31115,2.31035,2.31055,34500000.0
2005-06-29 17:20:00,2.31066,2.31088,2.31049,2.31075,27200000.0
2005-06-29 17:21:00,2.31095,2.31107,2.31032,2.3106,42000000.0
2005-06-29 17:22:00,2.31075,2.31116,2.31042,2.31046,37500000.0
2005-06-29 17:23:00,2.31042,2.31074,2.31018,2.31068,52100000.0
2005-06-29 17:24:00,2.31037,2.31131,2.31035,2.31109,46400000.0
2005-06-29 17:25:00,2.31112,2.31113,2.31028,2.31039,28100000.0
2005-06-29 17:26:00,2.30997,2.31031,2.30993,2.31015,21700000.0
2005-06-29 17:27:00,2.31006,2.31035,2.30974,2.31034,36900000.0
2005-06-29 17:28:00,2.31024,2.31061,2.31001,2.31045,25500000.0
2005-06-29 17:29:00,2.31025,2.3105,2.31006,2.31017,26900000.0
2005-06-29 17:30:00,2.31002,2.31066,2.30993,2.31042,38100000.0
2005-06-29 17:31:00,2.31033,2.3107,2.31007,2.31033,46600000.0
2005-06-29 17:32:00,2.31055,2.31104,2.31055,2.31104,30200000.0
2005-06-29 17:33:00,2.311,2.31186,2.311,2.31175,47600000.0
2005-06-29 17:34:00,2.31165,2.31198,2.31128,2.31141,38700000.0
2005-06-29 17:35:00,2.31138,2.31247,2.31116,2.31247,30400000.0
2005-06-29 17:36:00,2.31227,2.31261,2.3119,2.31243,56000000.0
2005-06-29 17:37:00,2.31178,2.31257,2.31151,2.31256,45300000.0
2005-06-29 17:38:00,2.31225,2.31243,2.31178,2.31178,31200000.0
2005-06-29 17:39:00,2.31195,2.3127,2.31167,2.31246,35400000.0
2005-06-29 17:40:00,2.31221,2.31266,2.31206,2.31225,45500000.0
2005-06-29 17:41:00,2.3124,2.31241,2.31195,2.31209,35500000.0
2005-06-29 17:42:00,2.31208,2.31238,2.31178,2.31217,33400000.0
2005-06-29 17:43:00,2.31219,2.31222,2.31139,2.31179,31200000.0
2005-06-29 17:44:00,2.3113,2.31171,2.31079,2.31165,66800000.0
2005-06-29 17:45:00,2.31192,2.31222,2.31143,2.31167,24600000.0
2005-06-29 17:46:00,2.31175,2.31175,2.31111,2.31149,42200000.0
2005-06-29 17:47:00,2.31145,2.3118,2.31113,2.31165,45700000.0
2005-06-29 17:48:00,2.31149,2.31154,2.31081,2.31106,29000000.0
2005-06-29 17:49:00,2.31108,2.31184,2.31108,2.31157,24600000.0
2005-06-29 17:50:00,2.31152,2.31181,2.31056,2.3106,36300000.0
2005-06-29 17:51:00,2.31074,2.31081,2.30918,2.30918,18500000.0
2005-06-29 17:52:00,2.30935,2.31017,2.30921,2.30987,31300000.0
2005-06-29 17:53:00,2.30966,2.31002,2.30941,2.31002,44300001.0
2005-06-29 17:54:00,2.31042,2.3105,2.30956,2.30991,63100000.0
2005-06-29 17:55:00,2.31012,2.31058,2.30917,2.3092,39900000.0
2005-06-29 17:56:00,2.30968,2.31053,2.30945,2.31027,11000000.0
2005-06-29 17:57:00,2.30988,2.31127,2.30975,2.3112,24500000.0
2005-06-29 17:58:00,2.31115,2.31142,2.31043,2.3113,47900000.0
2005-06-29 17:59:00,2.31146,2.31155,2.31098,2.31124,40200000.0
2005-06-29 18:00:00,2.31113,2.31151,2.31064,2.31145,23800000.0
2005-06-29 18:01:00,2.31127,2.31171,2.31049,2.31105,352900000.0
2005-06-29 18:02:00,2.31115,2.31239,2.31062,2.31228,352300001.0
2005-06-29 18:03:00,2.31231,2.31281,2.3115,2.31215,509100000.0
2005-06-29 18:04:00,2.31213,2.31248,2.31099,2.31221,356800000.0
2005-06-29 18:05:00,2.31243,2.31255,2.31158,2.31234,206100000.0
2005-06-29 18:06:00,2.31279,2.31295,2.31198,2.31286,374900000.0
2005-06-29 18:07:00,2.31246,2.31298,2.31181,2.31272,417999999.0
2005-06-29 18:08:00,2.31294,2.31299,2.31214,2.31259,478400001.0
2005-06-29 18:09:00,2.31249,2.31338,2.31146,2.31338,271900000.0
2005-06-29 18:10:00,2.31341,2.31371,2.31269,2.31269,272700001.0
2005-06-29 18:11:00,2.31338,2.31356,2.3127,2.3134,224900000.0
2005-06-29 18:12:00,2.31339,2.31396,2.31267,2.31396,239099999.0
2005-06-29 18:13:00,2.31381,2.31439,2.31287,2.31382,122600000.0
2005-06-29 18:14:00,2.3141,2.3145,2.31334,2.31437,348000000.0
2005-06-29 18:15:00,2.31462,2.31467,2.31372,2.31418,338500001.0
2005-06-29 18:16:00,2.31479,2.31501,2.31324,2.3146,304900000.0
2005-06-29 18:17:00,2.31487,2.31487,2.31406,2.31423,220500000.0
2005-06-29 18:18:00,2.31431,2.31495,2.31382,2.31408,147100000.0
2005-06-29 18:19:00,2.31405,2.31491,2.31396,2.31446,279300000.0
2005-06-29 18:20:00,2.31437,2.31467,2.31349,2.314,157100000.0
2005-06-29 18:21:00,2.31378,2.31444,2.31327,2.31402,248100001.0
2005-06-29 18:22:00,2.31455,2.31478,2.31392,2.31468,220900000.0
2005-06-29 18:23:00,2.31481,2.31506,2.31427,2.31472,399699999.0
2005-06-29 18:24:00,2.3143,2.31441,2.31342,2.31376,306800001.0
2005-06-29 18:25:00,2.31406,2.31443,2.31388,2.31423,319899999.0
2005-06-29 18:26:00,2.3141,2.31443,2.3135,2.31394,371700001.0
2005-06-29 18:27:00,2.31398,2.31456,2.31362,2.3141,350700000.0
2005-06-29 18:28:00,2.31392,2.31413,2.31324,2.31392,176900000.0
2005-06-29 18:29:00,2.31371,2.31405,2.31316,2.31372,204900000.0
2005-06-29 18:30:00,2.31338,2.31394,2.3129,2.31309,291000001.0
2005-06-29 18:31:00,2.31326,2.31348,2.31245,2.31269,205500000.0
2005-06-29 18:32:00,2.31282,2.31338,2.31216,2.31275,154000001.0
2005-06-29 18:33:00,2.31277,2.31377,2.3125,2.31277,315000000.0
2005-06-29 18:34:00,2.31275,2.31394,2.31248,2.31304,368400000.0
2005-06-29 18:35:00,2.31281,2.31337,2.31202,2.3129,148100000.0
2005-06-29 18:36:00,2.31321,2.31347,2.31232,2.31241,82400000.0
2005-06-29 18:37:00,2.31323,2.31335,2.31251,2.31308,86100000.0
2005-06-29 18:38:00,2.31305,2.31341,2.31259,2.31304,95100000.0
2005-06-29 18:39:00,2.31356,2.31356,2.31253,2.31315,209300000.0
2005-06-29 18:40:00,2.31327,2.31373,2.31265,2.31288,217500000.0
2005-06-29 18:41:00,2.31267,2.31323,2.31241,2.3129,171000000.0
2005-06-29 18:42:00,2.31325,2.31329,2.31248,2.313,94300000.0
2005-06-29 18:43:00,2.31302,2.31368,2.31267,2.31368,53900000.0
2005-06-29 18:44:00,2.31365,2.31385,2.31299,2.31309,119600000.0
2005-06-29 18:45:00,2.313,2.3134,2.31242,2.31263,105400000.0
2005-06-29 18:46:00,2.31253,2.31294,2.31243,2.31285,39900000.0
2005-06-29 18:47:00,2.31269,2.31298,2.31222,2.31247,35600000.0
2005-06-29 18:48:00,2.31252,2.31345,2.31204,2.31291,108400000.0
2005-06-29 18:49:00,2.31315,2.31315,2.31259,2.31291,18400000.0
2005-06-29 18:50:00,2.31247,2.31298,2.31235,2.31274,33900000.0
2005-06-29 18:51:00,2.31238,2.31281,2.31197,2.31233,159800000.0
2005-06-29 18:52:00,2.31227,2.31264,2.31198,2.31244,154700000.0
2005-06-29 18:53:00,2.31211,2.31325,2.31211,2.31243,135000000.0
2005-06-29 18:54:00,2.31261,2.31281,2.31187,2.31204,132400000.0
2005-06-29 18:55:00,2.31178,2.31267,2.31178,2.31244,153700000.0
2005-06-29 18:56:00,2.31208,2.31289,2.31208,2.31226,31200000.0
2005-06-29 18:57:00,2.31226,2.31291,2.31135,2.31186,69700000.0
2005-06-29 18:58:00,2.31214,2.31251,2.31183,2.31206,250300000.0
2005-06-29 18:59:00,2.312,2.31234,2.31138,2.31163,168100000.0
2005-06-29 19:00:00,2.31187,2.31227,2.31146,2.31189,71800000.0
2005-06-29 19:01:00,2.3117,2.31197,2.3112,2.3112,36600000.0
2005-06-29 19:02:00,2.312,2.3124,2.31165,2.31227,168300000.0
2005-06-29 19:03:00,2.31163,2.31242,2.31149,2.31171,75100000.0
2005-06-29 19:04:00,2.31151,2.31203,2.31149,2.31173,35600000.0
2005-06-29 19:05:00,2.31192,2.31252,2.31123,2.31154,48700000.0
2005-06-29 19:06:00,2.31084,2.31218,2.31082,2.31182,283600000.0
2005-06-29 19:07:00,2.3116,2.31192,2.30997,2.31171,133900000.0
2005-06-29 19:08:00,2.31186,2.31214,2.31118,2.31162,212500000.0
2005-06-29 19:09:00,2.3119,2.31214,2.31141,2.31177,114700000.0
2005-06-29 19:10:00,2.31167,2.31206,2.31101,2.31202,70700000.0
2005-06-29 19:11:00,2.31143,2.31184,2.31092,2.31145,108400000.0
2005-06-29 19:12:00,2.31152,2.31213,2.31136,2.31213,31800000.0
2005-06-29 19:13:00,2.31164,2.31191,2.3112,2.3113,153899999.0
2005-06-29 19:14:00,2.31062,2.31184,2.31062,2.31156,110700000.0
2005-06-29 19:15:00,2.31133,2.31185,2.31073,2.31097,127500000.0
2005-06-29 19:16:00,2.31133,2.31133,2.31092,2.31114,46400000.0
2005-06-29 19:17:00,2.31114,2.31171,2.31086,2.31129,68500000.0
2005-06-29 19:18:00,2.31125,2.31174,2.31082,2.31173,119300001.0
2005-06-29 19:19:00,2.31129,2.31178,2.31046,2.3113,76600000.0
2005-06-29 19:20:00,2.31098,2.31158,2.31063,2.31085,137500000.0
2005-06-29 19:21:00,2.31085,2.31139,2.31021,2.31106,83400000.0
2005-06-29 19:22:00,2.3104,2.31119,2.31023,2.31101,43000000.0
2005-06-29 19:23:00,2.31086,2.31134,2.3105,2.31104,151300000.0
2005-06-29 19:24:00,2.31124,2.3116,2.31079,2.31149,53100000.0
2005-06-29 19:25:00,2.3115,2.31179,2.31092,2.31109,79000000.0
2005-06-29 19:26:00,2.31132,2.31175,2.31083,2.31168,161000000.0
2005-06-29 19:27:00,2.31138,2.31156,2.31057,2.31108,126500000.0
2005-06-29 19:28:00,2.31104,2.31141,2.31036,2.31076,106300000.0
2005-06-29 19:29:00,2.31084,2.31121,2.31045,2.31094,78100000.0
2005-06-29 19:30:00,2.31021,2.31133,2.31021,2.31108,195700000.0
2005-06-29 19:31:00,2.31069,2.31134,2.31019,2.31134,56000000.0
2005-06-29 19:32:00,2.31116,2.31145,2.3109,2.31138,130600000.0
2005-06-29 19:33:00,2.31093,2.31176,2.31093,2.31162,56300000.0
2005-06-29 19:34:00,2.31179,2.31182,2.3109,2.31154,112600000.0
2005-06-29 19:35:00,2.31118,2.31194,2.3111,2.31144,127700000.0
2005-06-29 19:36:00,2.31125,2.31207,2.31075,2.31141,164900000.0
2005-06-29 19:37:00,2.31115,2.31154,2.31046,2.31144,46500000.0
2005-06-29 19:38:00,2.31127,2.31173,2.31127,2.31166,19800000.0
2005-06-29 19:39:00,2.31143,2.31178,2.31094,2.31178,43300000.0
2005-06-29 19:40:00,2.31188,2.3122,2.31171,2.31184,108400000.0
2005-06-29 19:41:00,2.31145,2.31177,2.31091,2.31136,111500000.0
2005-06-29 19:42:00,2.31166,2.31179,2.31083,2.31145,104600000.0
2005-06-29 19:43:00,2.311,2.31172,2.3109,2.31155,35200000.0
2005-06-29 19:44:00,2.31151,2.31191,2.311,2.31142,75200000.0
2005-06-29 19:45:00,2.31119,2.31173,2.31102,2.31148,53300001.0
2005-06-29 19:46:00,2.31144,2.31219,2.31122,2.31156,75700000.0
2005-06-29 19:47:00,2.3119,2.3119,2.31117,2.31189,25600000.0
2005-06-29 19:48:00,2.31125,2.31213,2.31087,2.31116,72900000.0
2005-06-29 19:49:00,2.31181,2.3121,2.31112,2.31189,101500000.0
2005-06-29 19:50:00,2.31205,2.3121,2.31122,2.31151,47100000.0
2005-06-29 19:51:00,2.31159,2.31233,2.31128,2.31175,106800000.0
2005-06-29 19:52:00,2.31175,2.31277,2.31168,2.3123,60900000.0
2005-06-29 19:53:00,2.3123,2.31259,2.31175,2.31236,37400000.0
2005-06-29 19:54:00,2.31248,2.31298,2.31235,2.31275,56400000.0
2005-06-29 19:55:00,2.31306,2.31309,2.31217,2.31244,24300000.0
2005-06-29 19:56:00,2.31227,2.31284,2.31206,2.31266,92299998.0
2005-06-29 19:57:00,2.31268,2.31269,2.31193,2.31238,137000000.0
2005-06-29 19:58:00,2.31226,2.31251,2.311,2.31244,114000000.0
2005-06-29 19:59:00,2.31174,2.31255,2.31174,2.31255,102100000.0
2005-06-29 20:00:00,2.31243,2.31256,2.31192,2.31225,64400000.0
2005-06-29 20:01:00,2.3122,2.31245,2.31144,2.31227,81300000.0
2005-06-29 20:02:00,2.3118,2.31254,2.3118,2.31235,53300000.0
2005-06-29 20:03:00,2.31228,2.31277,2.31205,2.31255,34300000.0
2005-06-29 20:04:00,2.31222,2.31279,2.31215,2.31246,36000000.0
2005-06-29 20:05:00,2.3128,2.31301,2.31251,2.31269,26600000.0
2005-06-29 20:06:00,2.31249,2.3126,2.31183,2.31231,26300000.0
2005-06-29 20:07:00,2.31267,2.3128,2.31222,2.31223,59600000.0
2005-06-29 20:08:00,2.31227,2.31277,2.31182,2.31213,96100000.0
2005-06-29 20:09:00,2.31201,2.31256,2.31175,2.31256,18200000.0
2005-06-29 20:10:00,2.31189,2.31229,2.31172,2.31216,39700000.0
2005-06-29 20:11:00,2.31195,2.31219,2.31124,2.31172,67800000.0
2005-06-29 20:12:00,2.31177,2.31216,2.31107,2.31164,129500000.0
2005-06-29 20:13:00,2.31199,2.31229,2.31152,2.31192,185799999.0
2005-06-29 20:14:00,2.31195,2.31223,2.31145,2.31191,83000000.0
2005-06-29 20:15:00,2.31188,2.31219,2.31158,2.31195,210300000.0
2005-06-29 20:16:00,2.31196,2.31219,2.31125,2.31219,116400000.0
2005-06-29 20:17:00,2.31181,2.31206,2.31165,2.31169,32700000.0
2005-06-29 20:18:00,2.31167,2.31236,2.31158,2.31225,76700000.0
2005-06-29 20:19:00,2.31231,2.3124,2.31172,2.31188,151400000.0
2005-06-29 20:20:00,2.31204,2.31236,2.31111,2.31147,234600001.0
2005-06-29 20:21:00,2.31184,2.31255,2.31159,2.31255,89700000.0
2005-06-29 20:22:00,2.3124,2.31279,2.31192,2.31234,88500000.0
2005-06-29 20:23:00,2.31223,2.31285,2.31178,2.31179,167100000.0
2005-06-29 20:24:00,2.31196,2.31274,2.31188,2.31194,42400000.0
2005-06-29 20:25:00,2.3125,2.31257,2.31179,2.31228,176900001.0
2005-06-29 20:26:00,2.31252,2.31276,2.3119,2.31242,150400000.0
2005-06-29 20:27:00,2.31255,2.31284,2.31188,2.31201,98000000.0
2005-06-29 20:28:00,2.31174,2.31306,2.31143,2.31204,250400000.0
2005-06-29 20:29:00,2.31223,2.31288,2.31188,2.31248,165500000.0
2005-06-29 20:30:00,2.3124,2.31291,2.31174,2.31265,412600000.0
2005-06-29 20:31:00,2.31248,2.313,2.31207,2.3125,245100001.0
2005-06-29 20:32:00,2.31271,2.31286,2.31196,2.31235,362700000.0
2005-06-29 20:33:00,2.31225,2.31272,2.312,2.31231,82800000.0
2005-06-29 20:34:00,2.31202,2.31282,2.31184,2.31235,83200000.0
2005-06-29 20:35:00,2.31217,2.31302,2.31154,2.313,64100000.0
2005-06-29 20:36:00,2.31251,2.31276,2.31211,2.31234,50600000.0
2005-06-29 20:37:00,2.31241,2.3127,2.31142,2.31235,125200000.0
2005-06-29 20:38:00,2.31215,2.31304,2.31194,2.31281,151700000.0
2005-06-29 20:39:00,2.31298,2.31304,2.3122,2.31258,128400000.0
2005-06-29 20:40:00,2.31286,2.31303,2.312,2.31275,177700000.0
2005-06-29 20:41:00,2.31273,2.3129,2.31214,2.31259,143500000.0
2005-06-29 20:42:00,2.31238,2.31297,2.31204,2.31254,84200000.0
2005-06-29 20:43:00,2.31274,2.313,2.31189,2.31243,116100000.0
2005-06-29 20:44:00,2.31242,2.31305,2.31217,2.31297,192600000.0
2005-06-29 20:45:00,2.31235,2.31296,2.31209,2.31256,54200000.0
2005-06-29 20:46:00,2.31273,2.31294,2.31224,2.3126,24800000.0
2005-06-29 20:47:00,2.31275,2.3131,2.3121,2.31221,138300000.0
2005-06-29 20:48:00,2.31268,2.3133,2.3121,2.31279,264099999.0
2005-06-29 20:49:00,2.31278,2.3132,2.31212,2.31285,162500000.0
2005-06-29 20:50:00,2.31242,2.31337,2.31216,2.31337,132300000.0
2005-06-29 20:51:00,2.3135,2.3135,2.3125,2.31265,132099999.0
2005-06-29 20:52:00,2.3126,2.31362,2.31219,2.31265,144400000.0
2005-06-29 20:53:00,2.31293,2.31336,2.31227,2.31336,195600000.0
2005-06-29 20:54:00,2.31294,2.31324,2.31202,2.31239,157100000.0
2005-06-29 20:55:00,2.31232,2.31285,2.31218,2.31284,26200000.0
2005-06-29 20:56:00,2.31271,2.31284,2.31192,2.31205,241300000.0
2005-06-29 20:57:00,2.31221,2.31302,2.3118,2.3125,339100000.0
2005-06-29 20:58:00,2.31265,2.3132,2.31239,2.31272,204800000.0
2005-06-29 20:59:00,2.31307,2.31365,2.31301,2.31344,234900000.0
2005-06-29 21:00:00,2.31341,2.31341,2.31267,2.31298,221100000.0
2005-06-29 21:01:00,2.3129,2.31362,2.31264,2.31346,297600000.0
2005-06-29 21:02:00,2.3128,2.31326,2.31248,2.31296,101000000.0
2005-06-29 21:03:00,2.31279,2.31301,2.31231,2.31256,78200000.0
2005-06-29 21:04:00,2.31251,2.31303,2.31226,2.31267,77400000.0
2005-06-29 21:05:00,2.3121,2.31292,2.31209,2.31292,47500000.0
2005-06-29 21:06:00,2.31282,2.3129,2.31209,2.31243,63400000.0
2005-06-29 21:07:00,2.31225,2.31302,2.31205,2.31289,43700000.0
2005-06-29 21:08:00,2.3127,2.31298,2.31171,2.31187,49700000.0
2005-06-29 21:09:00,2.31189,2.31265,2.31184,2.3124,44600000.0
2005-06-29 21:10:00,2.31218,2.31269,2.31203,2.31212,99400000.0
2005-06-29 21:11:00,2.31243,2.31293,2.31208,2.31279,158100000.0
2005-06-29 21:12:00,2.31254,2.31263,2.31205,2.3125,69599998.0
2005-06-29 21:13:00,2.31254,2.31254,2.31193,2.31205,117000000.0
2005-06-29 21:14:00,2.31225,2.31276,2.31188,2.31246,140100000.0
2005-06-29 21:15:00,2.31244,2.31279,2.31183,2.31273,153800001.0
2005-06-29 21:16:00,2.3127,2.31298,2.31225,2.31293,105700000.0
2005-06-29 21:17:00,2.31297,2.31318,2.31241,2.31268,157100000.0
2005-06-29 21:18:00,2.31207,2.31327,2.31207,2.31323,146400000.0
2005-06-29 21:19:00,2.31298,2.3134,2.31273,2.31311,78300000.0
2005-06-29 21:20:00,2.31314,2.31334,2.31222,2.3128,259100000.0
2005-06-29 21:21:00,2.31282,2.31306,2.31226,2.31283,248100000.0
2005-06-29 21:22:00,2.31235,2.31324,2.31234,2.31275,139900000.0
2005-06-29 21:23:00,2.3128,2.31314,2.31222,2.31291,133800000.0
2005-06-29 21:24:00,2.31259,2.31288,2.31206,2.31281,65400000.0
2005-06-29 21:25:00,2.31281,2.313,2.31208,2.31268,42200000.0
2005-06-29 21:26:00,2.3126,2.31318,2.31248,2.31318,24600000.0
2005-06-29 21:27:00,2.31312,2.31336,2.31243,2.31323,69200000.0
2005-06-29 21:28:00,2.31321,2.31351,2.31232,2.31299,99600000.0
2005-06-29 21:29:00,2.31301,2.31343,2.31257,2.31301,44900000.0
2005-06-29 21:30:00,2.31329,2.31329,2.31258,2.31274,17500000.0
2005-06-29 21:31:00,2.31327,2.31332,2.31239,2.31314,28000000.0
2005-06-29 21:32:00,2.31258,2.3132,2.31247,2.31288,136200000.0
2005-06-29 21:33:00,2.31294,2.31324,2.31279,2.31302,58700000.0
2005-06-29 21:34:00,2.31308,2.31354,2.31243,2.31243,106200000.0
2005-06-29 21:35:00,2.3129,2.31302,2.31254,2.3128,29000000.0
2005-06-29 21:36:00,2.31325,2.31342,2.3128,2.31335,35200000.0
2005-06-29 21:37:00,2.3131,2.31316,2.31236,2.31269,78700000.0
2005-06-29 21:38:00,2.31275,2.3129,2.31216,2.31272,83700000.0
2005-06-29 21:39:00,2.31225,2.31255,2.31171,2.31229,27400000.0
2005-06-29 21:40:00,2.31278,2.31308,2.31249,2.31297,26800000.0
2005-06-29 21:41:00,2.31283,2.31355,2.31283,2.31349,28200000.0
2005-06-29 21:42:00,2.31365,2.314,2.31328,2.31371,97200000.0
2005-06-29 21:43:00,2.31382,2.31451,2.31336,2.31413,91800001.0
2005-06-29 21:44:00,2.31428,2.31467,2.31347,2.31397,136300001.0
2005-06-29 21:45:00,2.31435,2.31476,2.31375,2.31438,66500000.0
2005-06-29 21:46:00,2.3142,2.31477,2.31377,2.31452,78000001.0
2005-06-29 21:47:00,2.31491,2.31505,2.31398,2.31437,139700000.0
2005-06-29 21:48:00,2.31439,2.31459,2.31344,2.31416,26400000.0
2005-06-29 21:49:00,2.31434,2.31461,2.31355,2.31458,80700000.0
2005-06-29 21:50:00,2.31454,2.31461,2.3138,2.31383,45400000.0
2005-06-29 21:51:00,2.3148,2.31484,2.31438,2.31483,29600000.0
2005-06-29 21:52:00,2.31474,2.3152,2.31437,2.31463,127000000.0
2005-06-29 21:53:00,2.31482,2.31526,2.31446,2.31471,56900000.0
2005-06-29 21:54:00,2.31493,2.31509,2.31474,2.31479,20500000.0
2005-06-29 21:55:00,2.31512,2.31518,2.31423,2.31475,66800000.0
2005-06-29 21:56:00,2.31457,2.31508,2.31414,2.31483,56500000.0
2005-06-29 21:57:00,2.31485,2.31502,2.31444,2.31456,37600000.0
2005-06-29 21:58:00,2.31497,2.31507,2.31454,2.31491,44000000.0
2005-06-29 21:59:00,2.31477,2.315,2.31378,2.31432,188900000.0
2005-06-29 22:00:00,2.31439,2.3148,2.31401,2.31462,86100000.0
2005-06-29 22:01:00,2.31434,2.31456,2.3141,2.31453,32900000.0
2005-06-29 22:02:00,2.31535,2.31535,2.31418,2.31432,109100000.0
2005-06-29 22:03:00,2.31424,2.31486,2.31415,2.31483,33400000.0
2005-06-29 22:04:00,2.31494,2.31511,2.31438,2.31474,78500000.0
2005-06-29 22:05:00,2.31469,2.31507,2.31433,2.31473,99200000.0
2005-06-29 22:06:00,2.31444,2.315,2.31425,2.31468,37600000.0
2005-06-29 22:07:00,2.31508,2.31523,2.3147,2.31516,27800000.0
2005-06-29 22:08:00,2.31513,2.3154,2.31495,2.31516,27700000.0
2005-06-29 22:09:00,2.31534,2.31546,2.31476,2.31515,48600000.0
2005-06-29 22:10:00,2.31532,2.31544,2.31484,2.31506,26800000.0
2005-06-29 22:11:00,2.31495,2.31563,2.31487,2.31509,30000000.0
2005-06-29 22:12:00,2.31521,2.3157,2.31488,2.31496,63900000.0
2005-06-29 22:13:00,2.31545,2.31558,2.31475,2.31519,33600000.0
2005-06-29 22:14:00,2.31528,2.31559,2.31528,2.31555,29200000.0
2005-06-29 22:15:00,2.31542,2.31575,2.31483,2.31543,132700000.0
2005-06-29 22:16:00,2.3155,2.31558,2.31482,2.31528,122600000.0
2005-06-29 22:17:00,2.31505,2.31563,2.31491,2.31524,32400000.0
2005-06-29 22:18:00,2.31553,2.31556,2.31503,2.31503,29200000.0
2005-06-29 22:19:00,2.31553,2.31571,2.31512,2.31562,52200000.0
2005-06-29 22:20:00,2.31595,2.31617,2.31537,2.31537,44800000.0
2005-06-29 22:21:00,2.31635,2.31644,2.3156,2.31643,32700000.0
2005-06-29 22:22:00,2.31604,2.31641,2.31546,2.31583,101199999.0
2005-06-29 22:23:00,2.31606,2.31635,2.31546,2.316,78200000.0
2005-06-29 22:24:00,2.31592,2.31597,2.31511,2.31537,48600000.0
2005-06-29 22:25:00,2.31536,2.31572,2.31458,2.31461,51500000.0
2005-06-29 22:26:00,2.31528,2.31554,2.31438,2.31537,66200000.0
2005-06-29 22:27:00,2.31533,2.31606,2.31519,2.31606,24000000.0
2005-06-29 22:28:00,2.31545,2.3161,2.31532,2.31599,43300000.0
2005-06-29 22:29:00,2.31583,2.31627,2.31563,2.31583,153500000.0
2005-06-29 22:30:00,2.31622,2.31634,2.31571,2.31617,116400001.0
2005-06-29 22:31:00,2.31583,2.31636,2.31564,2.31628,48700000.0
2005-06-29 22:32:00,2.31631,2.31652,2.31601,2.31612,33500000.0
2005-06-29 22:33:00,2.31537,2.31653,2.31533,2.31615,43000000.0
2005-06-29 22:34:00,2.31604,2.31627,2.31534,2.31575,77700000.0
2005-06-29 22:35:00,2.31577,2.31628,2.31554,2.31582,38800000.0
2005-06-29 22:36:00,2.31591,2.31627,2.31583,2.31601,35400000.0
2005-06-29 22:37:00,2.3158,2.31636,2.31575,2.3163,40100000.0
2005-06-29 22:38:00,2.3164,2.31647,2.31594,2.31614,32600000.0
2005-06-29 22:39:00,2.31583,2.31634,2.31573,2.31622,20600000.0
2005-06-29 22:40:00,2.31636,2.3165,2.31606,2.31647,39400000.0
2005-06-29 22:41:00,2.31675,2.3168,2.31625,2.3164,38100000.0
2005-06-29 22:42:00,2.31633,2.31679,2.31617,2.31635,67100000.0
2005-06-29 22:43:00,2.31632,2.31664,2.3158,2.31622,136200001.0
2005-06-29 22:44:00,2.31562,2.31676,2.31562,2.31659,66200000.0
2005-06-29 22:45:00,2.31674,2.31678,2.31592,2.31612,75000000.0
2005-06-29 22:46:00,2.31629,2.31666,2.31584,2.31626,79100000.0
2005-06-29 22:47:00,2.31647,2.31652,2.31589,2.31618,39100000.0
2005-06-29 22:48:00,2.31622,2.31637,2.31588,2.31605,70400000.0
2005-06-29 22:49:00,2.31617,2.31645,2.31573,2.31638,99200000.0
2005-06-29 22:50:00,2.31659,2.31664,2.31596,2.31616,39300000.0
2005-06-29 22:51:00,2.31647,2.3167,2.31606,2.31636,100000000.0
2005-06-29 22:52:00,2.31638,2.31653,2.31583,2.31588,39500000.0
2005-06-29 22:53:00,2.31613,2.31641,2.31586,2.31594,18600000.0
2005-06-29 22:54:00,2.31576,2.31593,2.31544,2.31562,31600000.0
2005-06-29 22:55:00,2.31588,2.31613,2.31559,2.31598,36600000.0
2005-06-29 22:56:00,2.316,2.31643,2.31569,2.31622,56800000.0
2005-06-29 22:57:00,2.31651,2.3168,2.316,2.316,31300000.0
2005-06-29 22:58:00,2.31616,2.31679,2.31614,2.31664,58000001.0
2005-06-29 22:59:00,2.31601,2.31641,2.31593,2.31617,31800000.0
2005-06-29 23:00:00,2.31634,2.31663,2.3159,2.31658,43000000.0
2005-06-29 23:01:00,2.3161,2.31647,2.31572,2.3162,29300000.0
2005-06-29 23:02:00,2.31602,2.31642,2.31583,2.31641,22500000.0
2005-06-29 23:03:00,2.31585,2.31625,2.31551,2.31608,22200000.0
2005-06-29 23:04:00,2.31569,2.31578,2.31529,2.31558,51100000.0
2005-06-29 23:05:00,2.31567,2.31591,2.31529,2.3153,36600000.0
2005-06-29 23:06:00,2.31583,2.31612,2.31558,2.31596,66800000.0
2005-06-29 23:07:00,2.31596,2.31647,2.31563,2.3164,60600000.0
2005-06-29 23:08:00,2.3163,2.31645,2.31611,2.31611,39200000.0
2005-06-29 23:09:00,2.31587,2.31644,2.31576,2.31644,34300000.0
2005-06-29 23:10:00,2.31628,2.31651,2.31582,2.316,47300000.0
2005-06-29 23:11:00,2.31572,2.31611,2.3154,2.31546,51400000.0
2005-06-29 23:12:00,2.31535,2.31583,2.31525,2.31528,27500000.0
2005-06-29 23:13:00,2.31542,2.31573,2.31521,2.31572,31500000.0
2005-06-29 23:14:00,2.31556,2.31608,2.31536,2.31608,25600000.0
2005-06-29 23:15:00,2.31597,2.31597,2.31542,2.31567,17200000.0
2005-06-29 23:16:00,2.31542,2.31636,2.31542,2.31625,26100000.0
2005-06-29 23:17:00,2.31631,2.31643,2.31566,2.31567,38600000.0
2005-06-29 23:18:00,2.3164,2.3164,2.31587,2.31612,38100000.0
2005-06-29 23:19:00,2.31589,2.31601,2.31543,2.31543,39000000.0
2005-06-29 23:20:00,2.31543,2.31616,2.31534,2.31596,35800000.0
2005-06-29 23:21:00,2.31597,2.31632,2.31557,2.31557,40900000.0
2005-06-29 23:22:00,2.31591,2.31614,2.3156,2.31598,42800000.0
2005-06-29 23:23:00,2.31571,2.31637,2.3156,2.31617,25100000.0
2005-06-29 23:24:00,2.31629,2.31638,2.31579,2.31604,19000000.0
2005-06-29 23:25:00,2.31667,2.31681,2.31616,2.31635,48899999.0
2005-06-29 23:26:00,2.31601,2.31636,2.31573,2.3159,25600000.0
2005-06-29 23:27:00,2.3159,2.31628,2.31571,2.31591,60400000.0
2005-06-29 23:28:00,2.31635,2.31643,2.31564,2.31643,32400000.0
2005-06-29 23:29:00,2.31629,2.31652,2.31586,2.31608,43100000.0
2005-06-29 23:30:00,2.31603,2.31669,2.31573,2.31669,26200000.0
2005-06-29 23:31:00,2.31625,2.31628,2.31549,2.31549,32600000.0
2005-06-29 23:32:00,2.31575,2.31654,2.31564,2.31593,36600000.0
2005-06-29 23:33:00,2.31654,2.31663,2.3159,2.31606,68500000.0
2005-06-29 23:34:00,2.31575,2.31619,2.31562,2.31588,39000000.0
2005-06-29 23:35:00,2.31597,2.31623,2.31556,2.31585,54800000.0
2005-06-29 23:36:00,2.31628,2.31703,2.31611,2.31671,34100000.0
2005-06-29 23:37:00,2.31702,2.31709,2.31577,2.31585,35200000.0
2005-06-29 23:38:00,2.31637,2.31677,2.31607,2.31641,45500000.0
2005-06-29 23:39:00,2.31661,2.3167,2.31607,2.31627,25300000.0
2005-06-29 23:40:00,2.31644,2.31669,2.31597,2.31624,31900000.0
2005-06-29 23:41:00,2.31617,2.31646,2.31558,2.31558,35500000.0
2005-06-29 23:42:00,2.31636,2.31637,2.31581,2.3159,58699999.0
2005-06-29 23:43:00,2.31578,2.31642,2.31563,2.31578,32600000.0
2005-06-29 23:44:00,2.31626,2.31653,2.31598,2.31646,55700000.0
2005-06-29 23:45:00,2.31649,2.31702,2.31639,2.3166,41900000.0
2005-06-29 23:46:00,2.31676,2.31712,2.31653,2.31702,65500001.0
2005-06-29 23:47:00,2.3163,2.31671,2.31574,2.31574,49200000.0
2005-06-29 23:48:00,2.31655,2.31662,2.31582,2.3161,46500000.0
2005-06-29 23:49:00,2.3164,2.31652,2.31571,2.31602,28900000.0
2005-06-29 23:50:00,2.31667,2.31667,2.3159,2.3159,50500000.0
2005-06-29 23:51:00,2.31614,2.31684,2.31614,2.31635,43800000.0
2005-06-29 23:52:00,2.31635,2.31674,2.31614,2.31641,23000000.0
2005-06-29 23:53:00,2.31609,2.317,2.31608,2.31691,31700000.0
2005-06-29 23:54:00,2.3168,2.31683,2.31621,2.31651,38900000.0
2005-06-29 23:55:00,2.31648,2.31667,2.3163,2.31636,26100000.0
2005-06-29 23:56:00,2.31648,2.31673,2.3162,2.31643,29900000.0
2005-06-29 23:57:00,2.31643,2.31678,2.31628,2.31631,37600000.0
2005-06-29 23:58:00,2.31566,2.31689,2.31552,2.31689,41600000.0
2005-06-29 23:59:00,2.31655,2.31672,2.31631,2.31672,23900000.0
2005-06-30 00:00:00,2.31645,2.31672,2.31629,2.31634,32500000.0
2005-06-30 00:01:00,2.31594,2.31632,2.3158,2.31618,48200000.0
2005-06-30 00:02:00,2.31588,2.31621,2.31571,2.31591,49200000.0
2005-06-30 00:03:00,2.31597,2.31639,2.31578,2.31612,35200000.0
2005-06-30 00:04:00,2.31588,2.31621,2.31576,2.31579,57300000.0
2005-06-30 00:05:00,2.31571,2.31618,2.31551,2.31557,45100000.0
2005-06-30 00:06:00,2.31535,2.31585,2.31504,2.31537,25500000.0
2005-06-30 00:07:00,2.31508,2.31561,2.31488,2.31536,36700000.0
2005-06-30 00:08:00,2.31573,2.3158,2.31522,2.31572,30900000.0
2005-06-30 00:09:00,2.31589,2.31614,2.31532,2.31567,45300000.0
2005-06-30 00:10:00,2.31535,2.31578,2.31516,2.31539,53900000.0
2005-06-30 00:11:00,2.31572,2.31572,2.31496,2.31525,41700000.0
2005-06-30 00:12:00,2.31565,2.31567,2.31504,2.31539,24200000.0
2005-06-30 00:13:00,2.31529,2.31531,2.31476,2.31493,39200000.0
2005-06-30 00:14:00,2.31462,2.31508,2.31448,2.3145,26700000.0
2005-06-30 00:15:00,2.31458,2.31551,2.31458,2.31505,40200000.0
2005-06-30 00:16:00,2.31513,2.31581,2.31483,2.31565,22900000.0
2005-06-30 00:17:00,2.31567,2.31576,2.31495,2.31495,23200000.0
2005-06-30 00:18:00,2.31547,2.31555,2.31435,2.31532,33300000.0
2005-06-30 00:19:00,2.31565,2.31567,2.31498,2.31498,34900001.0
2005-06-30 00:20:00,2.31496,2.31542,2.31487,2.31487,32100000.0
2005-06-30 00:21:00,2.3151,2.31544,2.31498,2.31511,35200001.0
2005-06-30 00:22:00,2.31519,2.3154,2.31488,2.31491,60000000.0
2005-06-30 00:23:00,2.31519,2.31547,2.3149,2.31517,28900000.0
2005-06-30 00:24:00,2.31496,2.31543,2.31464,2.31519,27800000.0
2005-06-30 00:25:00,2.31493,2.31522,2.31462,2.31484,36300000.0
2005-06-30 00:26:00,2.31566,2.31579,2.31512,2.31547,54500000.0
2005-06-30 00:27:00,2.31553,2.3157,2.31506,2.31536,33400000.0
2005-06-30 00:28:00,2.31514,2.31555,2.31507,2.31526,28500000.0
2005-06-30 00:29:00,2.31473,2.31519,2.31467,2.31486,19700000.0
2005-06-30 00:30:00,2.31493,2.31525,2.31484,2.31525,26200000.0
2005-06-30 00:31:00,2.31515,2.31542,2.31498,2.31531,33500000.0
2005-06-30 00:32:00,2.3156,2.31563,2.31479,2.31534,33700000.0
2005-06-30 00:33:00,2.31552,2.31552,2.31501,2.31508,46200000.0
2005-06-30 00:34:00,2.3154,2.31577,2.31524,2.31552,34700000.0
2005-06-30 00:35:00,2.31592,2.31601,2.31506,2.31543,45600000.0
2005-06-30 00:36:00,2.31493,2.31625,2.31493,2.31615,32600000.0
2005-06-30 00:37:00,2.31578,2.31592,2.31558,2.31558,32800000.0
2005-06-30 00:38:00,2.31574,2.3159,2.31521,2.31544,31100000.0
2005-06-30 00:39:00,2.31524,2.31586,2.31524,2.31583,49400000.0
2005-06-30 00:40:00,2.31577,2.31599,2.31557,2.31572,52700000.0
2005-06-30 00:41:00,2.31619,2.31619,2.31536,2.31559,44600000.0
2005-06-30 00:42:00,2.3158,2.31587,2.31517,2.31532,42600000.0
2005-06-30 00:43:00,2.31568,2.31614,2.31548,2.31614,21500000.0
2005-06-30 00:44:00,2.31602,2.31619,2.31536,2.31553,49600000.0
2005-06-30 00:45:00,2.31527,2.31572,2.31501,2.31572,17900000.0
2005-06-30 00:46:00,2.31555,2.31572,2.31499,2.31499,27600000.0
2005-06-30 00:47:00,2.31513,2.31598,2.31513,2.31598,22300000.0
2005-06-30 00:48:00,2.31525,2.31598,2.31518,2.31598,17100000.0
2005-06-30 00:49:00,2.31602,2.31602,2.31548,2.31553,30600000.0
2005-06-30 00:50:00,2.31627,2.31627,2.31528,2.31552,49800001.0
2005-06-30 00:51:00,2.31592,2.31611,2.3154,2.31611,44300000.0
2005-06-30 00:52:00,2.31598,2.31613,2.31537,2.31587,24600000.0
2005-06-30 00:53:00,2.31612,2.31618,2.31547,2.31557,35000000.0
2005-06-30 00:54:00,2.31595,2.31628,2.31566,2.31585,28000000.0
2005-06-30 00:55:00,2.31582,2.31599,2.31511,2.31543,30300000.0
2005-06-30 00:56:00,2.31562,2.31565,2.31504,2.31549,24000000.0
2005-06-30 00:57:00,2.3154,2.31549,2.31494,2.31512,64600000.0
2005-06-30 00:58:00,2.31545,2.31567,2.315,2.31527,23500000.0
2005-06-30 00:59:00,2.31536,2.31561,2.31502,2.31529,31400000.0
2005-06-30 01:00:00,2.31515,2.31545,2.31465,2.31515,38800000.0
2005-06-30 01:01:00,2.3153,2.31547,2.31447,2.3149,27000000.0
2005-06-30 01:02:00,2.31497,2.31553,2.31484,2.31537,38600000.0
2005-06-30 01:03:00,2.31537,2.31544,2.31464,2.31476,30400000.0
2005-06-30 01:04:00,2.31496,2.31528,2.31476,2.31528,32500000.0
2005-06-30 01:05:00,2.31523,2.31534,2.31483,2.31519,35400000.0
2005-06-30 01:06:00,2.31465,2.31547,2.31456,2.31547,44099999.0
2005-06-30 01:07:00,2.3151,2.31526,2.31481,2.31491,17400000.0
2005-06-30 01:08:00,2.31468,2.31507,2.31448,2.31469,32600000.0
2005-06-30 01:09:00,2.3153,2.3153,2.31443,2.31455,26400000.0
2005-06-30 01:10:00,2.31434,2.31527,2.31434,2.31521,56400000.0
2005-06-30 01:11:00,2.3151,2.31526,2.31455,2.31479,38300000.0
2005-06-30 01:12:00,2.3151,2.3153,2.31461,2.31475,35400000.0
2005-06-30 01:13:00,2.31478,2.3152,2.31457,2.31457,55700000.0
2005-06-30 01:14:00,2.31532,2.31548,2.31458,2.31467,34800000.0
2005-06-30 01:15:00,2.31501,2.3151,2.31467,2.31496,26500000.0
2005-06-30 01:16:00,2.31448,2.31489,2.31422,2.31469,40100001.0
2005-06-30 01:17:00,2.31475,2.31475,2.31415,2.31437,30400000.0
2005-06-30 01:18:00,2.31467,2.31478,2.31447,2.31461,58000000.0
2005-06-30 01:19:00,2.31444,2.3149,2.31432,2.31468,42700000.0
2005-06-30 01:20:00,2.31425,2.3148,2.31412,2.31445,59200000.0
2005-06-30 01:21:00,2.31466,2.31485,2.31396,2.3145,41900000.0
2005-06-30 01:22:00,2.314,2.31449,2.31376,2.31413,47799999.0
2005-06-30 01:23:00,2.31424,2.31454,2.31384,2.31454,41200000.0
2005-06-30 01:24:00,2.31469,2.31478,2.31406,2.31443,33600000.0
2005-06-30 01:25:00,2.31447,2.31493,2.31421,2.31493,42800000.0
2005-06-30 01:26:00,2.31446,2.31517,2.31424,2.31515,46300000.0
2005-06-30 01:27:00,2.31505,2.31515,2.31453,2.31468,42500000.0
2005-06-30 01:28:00,2.31462,2.31471,2.31403,2.31403,45700000.0
2005-06-30 01:29:00,2.31497,2.31505,2.31419,2.31473,38400000.0
2005-06-30 01:30:00,2.31416,2.31502,2.31416,2.31455,30000000.0
2005-06-30 01:31:00,2.31438,2.31497,2.31438,2.31497,26300000.0
2005-06-30 01:32:00,2.31435,2.3149,2.31431,2.31449,29600000.0
2005-06-30 01:33:00,2.31455,2.31461,2.31395,2.31415,27400000.0
2005-06-30 01:34:00,2.31422,2.31434,2.31359,2.31426,38000000.0
2005-06-30 01:35:00,2.31405,2.31405,2.31341,2.3138,24700000.0
2005-06-30 01:36:00,2.31395,2.31415,2.31349,2.31386,42000000.0
2005-06-30 01:37:00,2.31412,2.31419,2.31333,2.31333,23900000.0
2005-06-30 01:38:00,2.31362,2.31368,2.31304,2.31338,15400000.0
2005-06-30 01:39:00,2.31334,2.31377,2.31317,2.31329,43700000.0
2005-06-30 01:40:00,2.31377,2.3138,2.31332,2.31371,30400000.0
2005-06-30 01:41:00,2.31372,2.31372,2.31308,2.31341,51600000.0
2005-06-30 01:42:00,2.31342,2.31372,2.31315,2.31337,26900000.0
2005-06-30 01:43:00,2.31271,2.31366,2.31257,2.31348,20500000.0
2005-06-30 01:44:00,2.3135,2.31369,2.31308,2.31338,20700000.0
2005-06-30 01:45:00,2.31354,2.3136,2.31305,2.31343,47300000.0
2005-06-30 01:46:00,2.31321,2.31392,2.31314,2.31379,32900000.0
2005-06-30 01:47:00,2.3134,2.31355,2.31318,2.31337,36200000.0
2005-06-30 01:48:00,2.31342,2.31347,2.31311,2.31332,37400000.0
2005-06-30 01:49:00,2.31317,2.31359,2.31317,2.31331,37800000.0
2005-06-30 01:50:00,2.31372,2.31394,2.31324,2.31363,38000000.0
2005-06-30 01:51:00,2.31382,2.31394,2.31337,2.31374,21700000.0
2005-06-30 01:52:00,2.31369,2.31388,2.31324,2.31345,86400001.0
2005-06-30 01:53:00,2.31293,2.31381,2.31293,2.31363,41200000.0
2005-06-30 01:54:00,2.31367,2.31384,2.31334,2.31341,27200000.0
2005-06-30 01:55:00,2.31338,2.31396,2.31323,2.31353,46500000.0
2005-06-30 01:56:00,2.31386,2.31387,2.31349,2.31356,29700000.0
2005-06-30 01:57:00,2.31384,2.31384,2.31327,2.31356,48600000.0
2005-06-30 01:58:00,2.31341,2.3138,2.31323,2.31369,37200000.0
2005-06-30 01:59:00,2.3135,2.31374,2.31321,2.31366,48400000.0
2005-06-30 02:00:00,2.31398,2.31411,2.31353,2.31377,53000000.0
2005-06-30 02:01:00,2.31383,2.31414,2.31351,2.31412,34800000.0
2005-06-30 02:02:00,2.31389,2.3141,2.31356,2.31388,33700000.0
2005-06-30 02:03:00,2.31393,2.31447,2.31376,2.31434,21600000.0
2005-06-30 02:04:00,2.31387,2.31415,2.31356,2.31374,25300000.0
2005-06-30 02:05:00,2.31385,2.31413,2.31359,2.31374,65200000.0
2005-06-30 02:06:00,2.31358,2.31424,2.31304,2.31394,51200000.0
2005-06-30 02:07:00,2.31402,2.31417,2.31336,2.31397,49400000.0
2005-06-30 02:08:00,2.31395,2.31407,2.31358,2.31361,30600000.0
2005-06-30 02:09:00,2.31355,2.314,2.3134,2.31356,27700000.0
2005-06-30 02:10:00,2.31353,2.31415,2.31327,2.31399,34300000.0
2005-06-30 02:11:00,2.31386,2.31398,2.31321,2.31363,42200000.0
2005-06-30 02:12:00,2.31354,2.31364,2.31275,2.313,32400000.0
2005-06-30 02:13:00,2.31335,2.31346,2.31276,2.31302,39900000.0
2005-06-30 02:14:00,2.31293,2.31355,2.31291,2.313,23400000.0
2005-06-30 02:15:00,2.31288,2.31379,2.31263,2.31343,37800000.0
2005-06-30 02:16:00,2.31322,2.31361,2.31282,2.31282,52500000.0
2005-06-30 02:17:00,2.31306,2.31359,2.31295,2.3134,30500000.0
2005-06-30 02:18:00,2.31358,2.31375,2.31307,2.31357,35200000.0
2005-06-30 02:19:00,2.31347,2.31382,2.31306,2.31306,39000000.0
2005-06-30 02:20:00,2.31327,2.31358,2.31299,2.31309,32600000.0
2005-06-30 02:21:00,2.31342,2.31372,2.3131,2.31372,36300000.0
2005-06-30 02:22:00,2.31402,2.31408,2.31334,2.31378,50199999.0
2005-06-30 02:23:00,2.31332,2.31412,2.31332,2.31365,43600000.0
2005-06-30 02:24:00,2.3139,2.3141,2.31335,2.31343,36300000.0
2005-06-30 02:25:00,2.31298,2.31349,2.3129,2.31324,35500000.0
2005-06-30 02:26:00,2.31346,2.31354,2.3127,2.31305,36200000.0
2005-06-30 02:27:00,2.31369,2.31372,2.31276,2.31276,66900000.0
2005-06-30 02:28:00,2.31253,2.31335,2.31243,2.31335,53600000.0
2005-06-30 02:29:00,2.31368,2.31407,2.31345,2.31372,27700000.0
2005-06-30 02:30:00,2.31361,2.31402,2.3134,2.31378,27800000.0
2005-06-30 02:31:00,2.31413,2.31424,2.31361,2.31395,23000000.0
2005-06-30 02:32:00,2.31378,2.31404,2.31361,2.31383,37000000.0
2005-06-30 02:33:00,2.31414,2.31433,2.31369,2.31369,27800000.0
2005-06-30 02:34:00,2.31337,2.31397,2.31322,2.31344,25800000.0
2005-06-30 02:35:00,2.3139,2.31431,2.31355,2.31409,33000000.0
2005-06-30 02:36:00,2.31413,2.31436,2.31388,2.31388,23900000.0
2005-06-30 02:37:00,2.31388,2.31451,2.31385,2.31388,52300000.0
2005-06-30 02:38:00,2.31422,2.31464,2.31411,2.31424,19600000.0
2005-06-30 02:39:00,2.31398,2.31469,2.31386,2.31416,36700000.0
2005-06-30 02:40:00,2.31392,2.31441,2.3138,2.31438,24800000.0
2005-06-30 02:41:00,2.31404,2.31435,2.31379,2.31422,35300000.0
2005-06-30 02:42:00,2.31423,2.3144,2.31383,2.3144,35800000.0
2005-06-30 02:43:00,2.31366,2.31443,2.31363,2.31434,35600000.0
2005-06-30 02:44:00,2.31368,2.31419,2.31368,2.31419,24900000.0
2005-06-30 02:45:00,2.31442,2.31457,2.31382,2.3141,42400000.0
2005-06-30 02:46:00,2.31405,2.31459,2.31394,2.31459,65400001.0
2005-06-30 02:47:00,2.31402,2.31458,2.31389,2.31415,42100000.0
2005-06-30 02:48:00,2.31418,2.31481,2.314,2.31468,45100000.0
2005-06-30 02:49:00,2.31432,2.31474,2.31401,2.31445,48100000.0
2005-06-30 02:50:00,2.31432,2.31462,2.31407,2.31445,33800000.0
2005-06-30 02:51:00,2.31388,2.31488,2.31388,2.31466,41700000.0
2005-06-30 02:52:00,2.3149,2.3149,2.31398,2.31445,22600000.0
2005-06-30 02:53:00,2.31458,2.31479,2.31419,2.31469,52100000.0
2005-06-30 02:54:00,2.31448,2.31461,2.31409,2.31438,36300000.0
2005-06-30 02:55:00,2.31431,2.31483,2.3142,2.31467,38100000.0
2005-06-30 02:56:00,2.31478,2.31498,2.31431,2.31455,30600000.0
2005-06-30 02:57:00,2.31452,2.31467,2.31424,2.31443,30100000.0
2005-06-30 02:58:00,2.31406,2.3146,2.31406,2.31444,14800000.0
2005-06-30 02:59:00,2.3146,2.3146,2.31394,2.31415,27800000.0
2005-06-30 03:00:00,2.31434,2.31459,2.31408,2.31429,18000000.0
2005-06-30 03:01:00,2.31438,2.31464,2.31393,2.31394,47100001.0
2005-06-30 03:02:00,2.31417,2.31431,2.31382,2.31426,33700000.0
2005-06-30 03:03:00,2.31412,2.3144,2.31387,2.31396,37000000.0
2005-06-30 03:04:00,2.31384,2.31436,2.31381,2.31425,36800000.0
2005-06-30 03:05:00,2.31381,2.31427,2.31352,2.31352,26000000.0
2005-06-30 03:06:00,2.31398,2.31438,2.31395,2.31422,34700000.0
2005-06-30 03:07:00,2.31433,2.31435,2.31361,2.31364,18400000.0
2005-06-30 03:08:00,2.31449,2.31465,2.31364,2.31385,39600000.0
2005-06-30 03:09:00,2.31366,2.31415,2.31363,2.31376,36300000.0
2005-06-30 03:10:00,2.3135,2.31427,2.31341,2.31418,36200000.0
2005-06-30 03:11:00,2.314,2.31422,2.31349,2.31349,40900000.0
2005-06-30 03:12:00,2.31387,2.31432,2.31357,2.31432,49200000.0
2005-06-30 03:13:00,2.31422,2.3143,2.31349,2.31389,38500000.0
2005-06-30 03:14:00,2.31388,2.3141,2.31372,2.31388,30600000.0
2005-06-30 03:15:00,2.31373,2.31408,2.31343,2.31374,43500001.0
2005-06-30 03:16:00,2.31374,2.31408,2.31346,2.31408,43700000.0
2005-06-30 03:17:00,2.31394,2.31448,2.31382,2.31448,34600000.0
2005-06-30 03:18:00,2.31447,2.31456,2.31392,2.3142,32800000.0
2005-06-30 03:19:00,2.3142,2.31466,2.31378,2.31451,37400000.0
2005-06-30 03:20:00,2.31449,2.3146,2.31379,2.31445,42000000.0
2005-06-30 03:21:00,2.31393,2.3146,2.3138,2.31452,42300000.0
2005-06-30 03:22:00,2.31392,2.31461,2.31374,2.31402,44600000.0
2005-06-30 03:23:00,2.31447,2.31458,2.31401,2.31423,26300000.0
2005-06-30 03:24:00,2.31424,2.31463,2.31396,2.31463,38500000.0
2005-06-30 03:25:00,2.31409,2.31447,2.31385,2.31447,66099998.0
2005-06-30 03:26:00,2.31402,2.31468,2.31397,2.31459,21800000.0
2005-06-30 03:27:00,2.31446,2.31446,2.31366,2.31398,36800000.0
2005-06-30 03:28:00,2.31393,2.31452,2.31362,2.31393,47800000.0
2005-06-30 03:29:00,2.31387,2.31413,2.31335,2.31392,39300000.0
2005-06-30 03:30:00,2.31398,2.31441,2.3139,2.3139,37200000.0
2005-06-30 03:31:00,2.31395,2.31428,2.31361,2.3139,48700000.0
2005-06-30 03:32:00,2.31397,2.31411,2.31342,2.31368,31300000.0
2005-06-30 03:33:00,2.31374,2.31424,2.31354,2.31402,46300000.0
2005-06-30 03:34:00,2.31366,2.3141,2.31346,2.31403,39400000.0
2005-06-30 03:35:00,2.31384,2.31409,2.31359,2.31391,21400000.0
2005-06-30 03:36:00,2.31417,2.31425,2.31324,2.31338,29400000.0
2005-06-30 03:37:00,2.31361,2.31398,2.31338,2.31353,34400000.0
2005-06-30 03:38:00,2.31337,2.31384,2.31337,2.31384,36800000.0
2005-06-30 03:39:00,2.31369,2.31373,2.31304,2.31335,28000000.0
2005-06-30 03:40:00,2.31333,2.3136,2.31321,2.3133,49500000.0
2005-06-30 03:41:00,2.31335,2.3138,2.31331,2.31342,34000000.0
2005-06-30 03:42:00,2.31351,2.31414,2.31335,2.31355,59600000.0
2005-06-30 03:43:00,2.314,2.31413,2.31329,2.31341,66800000.0
2005-06-30 03:44:00,2.31332,2.31346,2.31281,2.31296,40600000.0
2005-06-30 03:45:00,2.31275,2.31338,2.31265,2.31312,54200000.0
2005-06-30 03:46:00,2.31262,2.31327,2.31245,2.31301,45800000.0
2005-06-30 03:47:00,2.31272,2.31314,2.31239,2.31314,43800000.0
2005-06-30 03:48:00,2.31285,2.31324,2.31276,2.3129,53300000.0
2005-06-30 03:49:00,2.31293,2.31322,2.3127,2.31285,37200000.0
2005-06-30 03:50:00,2.31312,2.31312,2.31241,2.31297,78500000.0
2005-06-30 03:51:00,2.31283,2.313,2.31257,2.3128,32700000.0
2005-06-30 03:52:00,2.31272,2.31295,2.31219,2.31238,22700000.0
2005-06-30 03:53:00,2.31264,2.31288,2.31215,2.31237,20800000.0
2005-06-30 03:54:00,2.31257,2.31277,2.31227,2.31264,27800000.0
2005-06-30 03:55:00,2.3128,2.31318,2.31262,2.31318,33300000.0
2005-06-30 03:56:00,2.31313,2.31317,2.31252,2.31272,17600000.0
2005-06-30 03:57:00,2.31261,2.31329,2.31261,2.313,51500000.0
2005-06-30 03:58:00,2.31295,2.31326,2.31275,2.31319,38000000.0
2005-06-30 03:59:00,2.3129,2.31344,2.31282,2.31301,55400001.0
2005-06-30 04:00:00,2.31288,2.31357,2.31267,2.31357,44500000.0
2005-06-30 04:01:00,2.31337,2.31373,2.31315,2.31357,34700000.0
2005-06-30 04:02:00,2.31313,2.31356,2.31294,2.31356,44500000.0
2005-06-30 04:03:00,2.31364,2.31381,2.31312,2.31362,42100000.0
2005-06-30 04:04:00,2.31362,2.31383,2.31289,2.31313,27100000.0
2005-06-30 04:05:00,2.3136,2.31374,2.31296,2.31335,31400000.0
2005-06-30 04:06:00,2.31329,2.31376,2.31326,2.31376,29400000.0
2005-06-30 04:07:00,2.31387,2.31397,2.31312,2.31388,35900000.0
2005-06-30 04:08:00,2.31402,2.31454,2.3139,2.31446,72600000.0
2005-06-30 04:09:00,2.31442,2.31447,2.31393,2.31439,31100000.0
2005-06-30 04:10:00,2.31413,2.31437,2.3138,2.31403,28800000.0
2005-06-30 04:11:00,2.31395,2.31406,2.31337,2.31386,31000000.0
2005-06-30 04:12:00,2.31385,2.31424,2.31353,2.31424,32800000.0
2005-06-30 04:13:00,2.31397,2.3141,2.31369,2.31369,38300000.0
2005-06-30 04:14:00,2.31389,2.31404,2.31311,2.31321,24200000.0
2005-06-30 04:15:00,2.31337,2.31382,2.31336,2.31382,36800000.0
2005-06-30 04:16:00,2.31395,2.31395,2.31339,2.31384,22900000.0
2005-06-30 04:17:00,2.31311,2.31411,2.31307,2.31354,36300000.0
2005-06-30 04:18:00,2.31355,2.31391,2.31341,2.31381,33200000.0
2005-06-30 04:19:00,2.31391,2.31391,2.31334,2.31343,41700000.0
2005-06-30 04:20:00,2.31368,2.31396,2.31341,2.3139,31800000.0
2005-06-30 04:21:00,2.31358,2.31386,2.31334,2.31357,33000000.0
2005-06-30 04:22:00,2.31395,2.31425,2.31323,2.31335,39600000.0
2005-06-30 04:23:00,2.3139,2.31426,2.31348,2.31426,30200000.0
2005-06-30 04:24:00,2.3136,2.31444,2.31353,2.31421,52800000.0
2005-06-30 04:25:00,2.31424,2.31428,2.31369,2.31382,51700000.0
2005-06-30 04:26:00,2.3141,2.31429,2.31359,2.3137,23600000.0
2005-06-30 04:27:00,2.31353,2.31428,2.31344,2.31383,39500000.0
2005-06-30 04:28:00,2.31405,2.31423,2.31358,2.31423,41800000.0
2005-06-30 04:29:00,2.31421,2.31486,2.31398,2.31463,46600000.0
2005-06-30 04:30:00,2.31457,2.31489,2.31431,2.31475,44800000.0
2005-06-30 04:31:00,2.31475,2.31479,2.3137,2.31405,28800000.0
2005-06-30 04:32:00,2.31387,2.31459,2.31375,2.31459,22600000.0
2005-06-30 04:33:00,2.3143,2.31458,2.31386,2.31449,40500000.0
2005-06-30 04:34:00,2.31442,2.31458,2.31405,2.31431,45400000.0
2005-06-30 04:35:00,2.31415,2.31459,2.31392,2.31416,60400000.0
2005-06-30 04:36:00,2.31348,2.31477,2.3134,2.31459,48500000.0
2005-06-30 04:37:00,2.31438,2.31504,2.31433,2.31504,31700000.0
2005-06-30 04:38:00,2.31466,2.31477,2.31406,2.31439,42000000.0
2005-06-30 04:39:00,2.31449,2.31501,2.3142,2.31479,22300000.0
2005-06-30 04:40:00,2.3145,2.31478,2.31432,2.31461,24600000.0
2005-06-30 04:41:00,2.31417,2.31476,2.31393,2.31431,26900000.0
2005-06-30 04:42:00,2.314,2.31439,2.31382,2.31425,33700000.0
2005-06-30 04:43:00,2.31457,2.31457,2.31327,2.31382,34500000.0
2005-06-30 04:44:00,2.31398,2.31406,2.31347,2.31393,37100000.0
2005-06-30 04:45:00,2.3133,2.31411,2.31307,2.31368,41900000.0
2005-06-30 04:46:00,2.31382,2.31409,2.31355,2.31379,19500000.0
2005-06-30 04:47:00,2.31395,2.3142,2.31342,2.31373,27900000.0
2005-06-30 04:48:00,2.31395,2.31438,2.31355,2.31382,40400000.0
2005-06-30 04:49:00,2.31399,2.31434,2.31354,2.31382,31000000.0
2005-06-30 04:50:00,2.31385,2.31414,2.31362,2.3138,74600000.0
2005-06-30 04:51:00,2.31361,2.31426,2.31347,2.31404,48200000.0
2005-06-30 04:52:00,2.31368,2.31395,2.31345,2.31345,32600000.0
2005-06-30 04:53:00,2.31363,2.31413,2.31363,2.31407,14900000.0
2005-06-30 04:54:00,2.31382,2.31412,2.3134,2.31388,30400000.0
2005-06-30 04:55:00,2.31437,2.31437,2.31318,2.3135,37500000.0
2005-06-30 04:56:00,2.31429,2.31429,2.31341,2.31375,35700000.0
2005-06-30 04:57:00,2.31368,2.31397,2.31344,2.3135,40300000.0
2005-06-30 04:58:00,2.31417,2.31426,2.31365,2.31394,30300000.0
2005-06-30 04:59:00,2.31407,2.3141,2.31358,2.3141,42900000.0
2005-06-30 05:00:00,2.31388,2.31436,2.31357,2.31436,23800000.0
2005-06-30 05:01:00,2.31462,2.31462,2.31387,2.31441,23700000.0
2005-06-30 05:02:00,2.31438,2.3146,2.31407,2.31431,20200000.0
2005-06-30 05:03:00,2.3141,2.31457,2.31397,2.3144,41600000.0
2005-06-30 05:04:00,2.31438,2.31462,2.31415,2.3144,55200000.0
2005-06-30 05:05:00,2.31406,2.31465,2.31399,2.31436,36700000.0
2005-06-30 05:06:00,2.31482,2.31482,2.31397,2.31405,35700000.0
2005-06-30 05:07:00,2.31413,2.31465,2.31413,2.31459,23600000.0
2005-06-30 05:08:00,2.31455,2.31491,2.31406,2.31461,42500000.0
2005-06-30 05:09:00,2.31454,2.31468,2.31401,2.31435,37800000.0
2005-06-30 05:10:00,2.31416,2.3148,2.31407,2.31427,35700000.0
2005-06-30 05:11:00,2.31456,2.31458,2.31396,2.31431,47300000.0
2005-06-30 05:12:00,2.31383,2.31462,2.31362,2.31454,46600001.0
2005-06-30 05:13:00,2.31454,2.31454,2.31366,2.31424,39500000.0
2005-06-30 05:14:00,2.31462,2.31467,2.31354,2.31354,44000000.0
2005-06-30 05:15:00,2.31425,2.31473,2.31418,2.31468,32100000.0
2005-06-30 05:16:00,2.31423,2.31492,2.31409,2.31453,38700000.0
2005-06-30 05:17:00,2.31466,2.31476,2.31402,2.3141,41400000.0
2005-06-30 05:18:00,2.31459,2.3148,2.31347,2.31429,24700000.0
2005-06-30 05:19:00,2.31452,2.3148,2.31399,2.3148,43300000.0
2005-06-30 05:20:00,2.31449,2.31468,2.31374,2.31374,28900000.0
2005-06-30 05:21:00,2.31381,2.31465,2.31381,2.3144,35400000.0
2005-06-30 05:22:00,2.31409,2.31448,2.314,2.3142,26100000.0
2005-06-30 05:23:00,2.31378,2.31435,2.31348,2.31415,32300000.0
2005-06-30 05:24:00,2.3144,2.31471,2.3139,2.31414,30200000.0
2005-06-30 05:25:00,2.31441,2.31473,2.31424,2.31427,44900001.0
2005-06-30 05:26:00,2.31438,2.31521,2.31438,2.31521,34300000.0
2005-06-30 05:27:00,2.31497,2.31504,2.31449,2.31456,38200000.0
2005-06-30 05:28:00,2.31432,2.3147,2.31397,2.3147,42600000.0
2005-06-30 05:29:00,2.31454,2.31475,2.31391,2.31419,40700000.0
2005-06-30 05:30:00,2.31435,2.31504,2.31412,2.31504,34200000.0
2005-06-30 05:31:00,2.31428,2.31464,2.31414,2.31414,29300000.0
2005-06-30 05:32:00,2.31448,2.31477,2.31434,2.31475,21200000.0
2005-06-30 05:33:00,2.31472,2.31477,2.31405,2.31433,21600000.0
2005-06-30 05:34:00,2.31371,2.31472,2.31371,2.31442,40300000.0
2005-06-30 05:35:00,2.31437,2.31485,2.3142,2.31442,22200000.0
2005-06-30 05:36:00,2.3147,2.31493,2.3144,2.31474,61300000.0
2005-06-30 05:37:00,2.3146,2.31474,2.31427,2.31455,35900000.0
2005-06-30 05:38:00,2.31465,2.31484,2.31425,2.31457,29100000.0
2005-06-30 05:39:00,2.31485,2.31498,2.31414,2.31424,45400000.0
2005-06-30 05:40:00,2.3144,2.31483,2.31429,2.3148,29100000.0
2005-06-30 05:41:00,2.31435,2.31472,2.31415,2.31457,50200000.0
2005-06-30 05:42:00,2.31425,2.31465,2.31407,2.31457,16600000.0
2005-06-30 05:43:00,2.31462,2.31472,2.31398,2.31417,48600000.0
2005-06-30 05:44:00,2.31426,2.31477,2.31393,2.31477,45000000.0
2005-06-30 05:45:00,2.3145,2.3147,2.31399,2.3142,26200000.0
2005-06-30 05:46:00,2.31448,2.31469,2.31415,2.31445,25100000.0
2005-06-30 05:47:00,2.31428,2.31495,2.31413,2.31495,48700000.0
2005-06-30 05:48:00,2.31552,2.31552,2.31403,2.31443,46000000.0
2005-06-30 05:49:00,2.3143,2.31459,2.31409,2.31439,14800000.0
2005-06-30 05:50:00,2.31401,2.31487,2.31389,2.31464,37200000.0
2005-06-30 05:51:00,2.31476,2.31486,2.31417,2.31436,17100000.0
2005-06-30 05:52:00,2.31505,2.31505,2.31429,2.31452,49200000.0
2005-06-30 05:53:00,2.31457,2.31484,2.3142,2.31465,48300000.0
2005-06-30 05:54:00,2.31432,2.31477,2.31424,2.31467,24300000.0
2005-06-30 05:55:00,2.3147,2.31484,2.31424,2.31466,29000000.0
2005-06-30 05:56:00,2.31445,2.31463,2.31416,2.31416,58500000.0
2005-06-30 05:57:00,2.3139,2.31463,2.3138,2.31455,37500000.0
2005-06-30 05:58:00,2.31432,2.31463,2.31402,2.31436,27500000.0
2005-06-30 05:59:00,2.31366,2.31441,2.3136,2.31421,14400000.0
2005-06-30 06:00:00,2.31388,2.31425,2.31355,2.31398,24200000.0
2005-06-30 06:01:00,2.3139,2.31423,2.31327,2.31328,27400000.0
2005-06-30 06:02:00,2.31336,2.31382,2.31289,2.31382,71300001.0
2005-06-30 06:03:00,2.3135,2.31384,2.31328,2.31334,34200000.0
2005-06-30 06:04:00,2.31367,2.31403,2.31329,2.3136,25100000.0
2005-06-30 06:05:00,2.3134,2.31404,2.31327,2.31404,18000000.0
2005-06-30 06:06:00,2.31414,2.31414,2.31305,2.31313,49200000.0
2005-06-30 06:07:00,2.31286,2.31376,2.31286,2.31339,32700000.0
2005-06-30 06:08:00,2.31387,2.31396,2.31326,2.31356,38500000.0
2005-06-30 06:09:00,2.31408,2.31431,2.31341,2.31373,35000000.0
2005-06-30 06:10:00,2.31416,2.31422,2.31333,2.31385,32900000.0
2005-06-30 06:11:00,2.31371,2.31419,2.31365,2.31399,43800000.0
2005-06-30 06:12:00,2.31376,2.31433,2.31371,2.31389,21200000.0
2005-06-30 06:13:00,2.31387,2.31426,2.31367,2.31391,29000000.0
2005-06-30 06:14:00,2.3144,2.3144,2.31368,2.31387,44800000.0
2005-06-30 06:15:00,2.31377,2.31412,2.31365,2.31374,53200000.0
2005-06-30 06:16:00,2.31361,2.31384,2.3134,2.31381,31800000.0
2005-06-30 06:17:00,2.31387,2.31415,2.31329,2.31362,35500000.0
2005-06-30 06:18:00,2.31375,2.31428,2.3135,2.31413,36900000.0
2005-06-30 06:19:00,2.31367,2.31419,2.31357,2.31371,26100000.0
2005-06-30 06:20:00,2.31362,2.31395,2.31325,2.31395,34800000.0
2005-06-30 06:21:00,2.31379,2.31396,2.31335,2.31382,33000000.0
2005-06-30 06:22:00,2.3133,2.31437,2.31305,2.31437,24700000.0
2005-06-30 06:23:00,2.31435,2.31435,2.3132,2.3132,29500000.0
2005-06-30 06:24:00,2.31353,2.31362,2.31312,2.31312,28200000.0
2005-06-30 06:25:00,2.31306,2.31348,2.31306,2.31327,26000000.0
2005-06-30 06:26:00,2.31372,2.31383,2.3129,2.31306,34000000.0
2005-06-30 06:27:00,2.31296,2.3138,2.31283,2.31375,24100000.0
2005-06-30 06:28:00,2.3139,2.3139,2.31323,2.31362,25800000.0
2005-06-30 06:29:00,2.31356,2.31379,2.3131,2.31326,27000000.0
2005-06-30 06:30:00,2.31285,2.31336,2.31278,2.31279,40100000.0
2005-06-30 06:31:00,2.31337,2.3135,2.31262,2.31311,47600000.0
2005-06-30 06:32:00,2.31391,2.31391,2.3126,2.31296,27200000.0
2005-06-30 06:33:00,2.31285,2.31366,2.31285,2.31341,59200000.0
2005-06-30 06:34:00,2.31325,2.31353,2.31304,2.31353,41000000.0
2005-06-30 06:35:00,2.3134,2.3134,2.31258,2.31262,22200000.0
2005-06-30 06:36:00,2.31275,2.31341,2.31254,2.31331,25600000.0
2005-06-30 06:37:00,2.31315,2.31321,2.31273,2.31288,38500000.0
2005-06-30 06:38:00,2.31283,2.31322,2.31253,2.31321,66699998.0
2005-06-30 06:39:00,2.31298,2.31319,2.31275,2.31275,39800000.0
2005-06-30 06:40:00,2.31253,2.31306,2.31238,2.31282,43600000.0
2005-06-30 06:41:00,2.31292,2.31303,2.31237,2.31278,47600000.0
2005-06-30 06:42:00,2.31258,2.31326,2.31249,2.31288,45300000.0
2005-06-30 06:43:00,2.31289,2.31313,2.31255,2.31293,22300000.0
2005-06-30 06:44:00,2.31289,2.31315,2.31261,2.31273,55600000.0
2005-06-30 06:45:00,2.31265,2.31326,2.31253,2.3131,33400000.0
2005-06-30 06:46:00,2.31254,2.31315,2.31254,2.31292,40600000.0
2005-06-30 06:47:00,2.3128,2.31318,2.31245,2.31276,41700000.0
2005-06-30 06:48:00,2.31258,2.31275,2.31203,2.3126,38500000.0
2005-06-30 06:49:00,2.31245,2.31293,2.31235,2.31291,42400000.0
2005-06-30 06:50:00,2.31231,2.31272,2.31207,2.31272,50000000.0
2005-06-30 06:51:00,2.31268,2.31315,2.31242,2.31263,29000000.0
2005-06-30 06:52:00,2.31263,2.31296,2.31243,2.3128,31300000.0
2005-06-30 06:53:00,2.31334,2.31336,2.3126,2.31295,31200000.0
2005-06-30 06:54:00,2.3133,2.31345,2.31296,2.31333,42500000.0
2005-06-30 06:55:00,2.31295,2.31313,2.31233,2.31233,57100000.0
2005-06-30 06:56:00,2.3124,2.31296,2.31226,2.31233,64600000.0
2005-06-30 06:57:00,2.31262,2.31319,2.31261,2.31282,17200000.0
2005-06-30 06:58:00,2.31294,2.31313,2.31265,2.31272,49400000.0
2005-06-30 06:59:00,2.31265,2.31341,2.31265,2.3131,29700000.0
2005-06-30 07:00:00,2.31296,2.31331,2.3129,2.31323,41800000.0
2005-06-30 07:01:00,2.31322,2.31342,2.31255,2.3129,35200000.0
2005-06-30 07:02:00,2.31282,2.31319,2.3127,2.31293,33200000.0
2005-06-30 07:03:00,2.3133,2.3133,2.31273,2.31292,21700000.0
2005-06-30 07:04:00,2.31307,2.3133,2.31279,2.31325,53700000.0
2005-06-30 07:05:00,2.31285,2.3135,2.31265,2.3131,44700000.0
2005-06-30 07:06:00,2.31325,2.31357,2.31317,2.31347,42700000.0
2005-06-30 07:07:00,2.31336,2.31363,2.31335,2.31335,44700000.0
2005-06-30 07:08:00,2.31403,2.31403,2.31301,2.31323,54100000.0
2005-06-30 07:09:00,2.31325,2.31346,2.31263,2.31343,49700000.0
2005-06-30 07:10:00,2.31277,2.31358,2.31277,2.31346,27500000.0
2005-06-30 07:11:00,2.31385,2.31385,2.31302,2.31312,41100000.0
2005-06-30 07:12:00,2.3134,2.31353,2.31271,2.31294,25000000.0
2005-06-30 07:13:00,2.31325,2.3135,2.31287,2.31339,29200000.0
2005-06-30 07:14:00,2.31313,2.31379,2.31313,2.31362,27900000.0
2005-06-30 07:15:00,2.31348,2.31376,2.3131,2.31342,56000000.0
2005-06-30 07:16:00,2.31374,2.31375,2.31314,2.31356,54000000.0
2005-06-30 07:17:00,2.31373,2.31389,2.31313,2.31313,20600000.0
2005-06-30 07:18:00,2.31343,2.31393,2.31338,2.31393,30800000.0
2005-06-30 07:19:00,2.31415,2.31423,2.31368,2.31375,37300000.0
2005-06-30 07:20:00,2.31354,2.31457,2.31351,2.31399,29800000.0
2005-06-30 07:21:00,2.31375,2.31425,2.31363,2.31413,37100000.0
2005-06-30 07:22:00,2.3137,2.31401,2.31342,2.31387,52900000.0
2005-06-30 07:23:00,2.31385,2.31412,2.31367,2.31388,35100000.0
2005-06-30 07:24:00,2.3137,2.3137,2.31295,2.31336,44800000.0
2005-06-30 07:25:00,2.31315,2.31371,2.31299,2.31364,24400000.0
2005-06-30 07:26:00,2.31365,2.31376,2.31322,2.31339,22000000.0
2005-06-30 07:27:00,2.3133,2.31379,2.31309,2.31369,28300000.0
2005-06-30 07:28:00,2.31336,2.31387,2.31315,2.31376,35300000.0
2005-06-30 07:29:00,2.31397,2.31408,2.31362,2.31386,32000000.0
2005-06-30 07:30:00,2.31375,2.31411,2.31345,2.31385,32400000.0
2005-06-30 07:31:00,2.31393,2.3141,2.3134,2.31382,45200000.0
2005-06-30 07:32:00,2.3142,2.31434,2.31379,2.31416,35600000.0
2005-06-30 07:33:00,2.31373,2.31422,2.31352,2.31422,49000000.0
2005-06-30 07:34:00,2.31362,2.31414,2.31327,2.31348,31400000.0
2005-06-30 07:35:00,2.31386,2.31436,2.31381,2.31402,31100000.0
2005-06-30 07:36:00,2.31375,2.31436,2.31367,2.31393,36800000.0
2005-06-30 07:37:00,2.31407,2.31438,2.31367,2.31432,52500000.0
2005-06-30 07:38:00,2.31459,2.31473,2.31403,2.3144,46000000.0
2005-06-30 07:39:00,2.31455,2.31475,2.31399,2.31409,19400000.0
2005-06-30 07:40:00,2.3146,2.31474,2.31421,2.31422,53500000.0
2005-06-30 07:41:00,2.31472,2.31477,2.31386,2.31396,31900000.0
2005-06-30 07:42:00,2.31406,2.31451,2.3139,2.31451,29800000.0
2005-06-30 07:43:00,2.3143,2.3145,2.31409,2.31428,28800000.0
2005-06-30 07:44:00,2.31387,2.31453,2.31386,2.3141,36000000.0
2005-06-30 07:45:00,2.31401,2.31477,2.31401,2.31431,41100000.0
2005-06-30 07:46:00,2.31505,2.31543,2.31459,2.31514,31900000.0
2005-06-30 07:47:00,2.31527,2.31527,2.31445,2.31446,29300000.0
2005-06-30 07:48:00,2.31436,2.31507,2.31428,2.31484,31300000.0
2005-06-30 07:49:00,2.31512,2.31522,2.31451,2.3148,17400000.0
2005-06-30 07:50:00,2.3154,2.31545,2.31496,2.31496,25300000.0
2005-06-30 07:51:00,2.31507,2.31521,2.31471,2.31475,47000000.0
2005-06-30 07:52:00,2.31515,2.31515,2.31457,2.31486,48300000.0
2005-06-30 07:53:00,2.31471,2.31519,2.31456,2.31477,56000000.0
2005-06-30 07:54:00,2.31461,2.31476,2.31435,2.3144,25000000.0
2005-06-30 07:55:00,2.31465,2.31503,2.31454,2.31479,41300000.0
2005-06-30 07:56:00,2.31468,2.31503,2.31443,2.3149,33100000.0
2005-06-30 07:57:00,2.31494,2.31512,2.31471,2.31486,17600000.0
2005-06-30 07:58:00,2.31445,2.31479,2.31414,2.31479,32800000.0
2005-06-30 07:59:00,2.31426,2.31472,2.31397,2.31464,40700000.0
2005-06-30 08:00:00,2.3145,2.31472,2.3143,2.31434,25000000.0
2005-06-30 08:01:00,2.31388,2.31479,2.31372,2.31432,43100000.0
2005-06-30 08:02:00,2.31417,2.31439,2.31385,2.3139,41600000.0
2005-06-30 08:03:00,2.31385,2.31443,2.31372,2.31443,30700000.0
2005-06-30 08:04:00,2.31442,2.31442,2.31362,2.31405,28300000.0
2005-06-30 08:05:00,2.31432,2.31435,2.31352,2.31376,49700000.0
2005-06-30 08:06:00,2.31408,2.31491,2.31399,2.31491,33500000.0
2005-06-30 08:07:00,2.31528,2.3154,2.31437,2.31471,11700000.0
2005-06-30 08:08:00,2.31528,2.31528,2.31462,2.31519,64000000.0
2005-06-30 08:09:00,2.31525,2.3157,2.31491,2.31558,30200000.0
2005-06-30 08:10:00,2.31572,2.31585,2.3151,2.31532,35200000.0
2005-06-30 08:11:00,2.31555,2.31562,2.31466,2.31507,48900000.0
2005-06-30 08:12:00,2.31495,2.31541,2.31448,2.31509,25300000.0
2005-06-30 08:13:00,2.31513,2.31568,2.31478,2.31563,41300000.0
2005-06-30 08:14:00,2.31577,2.31579,2.31519,2.3154,30400000.0
2005-06-30 08:15:00,2.31584,2.31595,2.31541,2.31571,42700000.0
2005-06-30 08:16:00,2.31557,2.31613,2.31528,2.31606,22500000.0
2005-06-30 08:17:00,2.31587,2.31637,2.3157,2.31594,59300000.0
2005-06-30 08:18:00,2.31605,2.31633,2.31564,2.3159,37600000.0
2005-06-30 08:19:00,2.31595,2.31614,2.31545,2.31549,38500000.0
2005-06-30 08:20:00,2.31541,2.31562,2.31496,2.31529,33700000.0
2005-06-30 08:21:00,2.31515,2.31552,2.31497,2.31516,30500000.0
2005-06-30 08:22:00,2.3151,2.3151,2.31419,2.31422,21200000.0
2005-06-30 08:23:00,2.31448,2.31493,2.3142,2.31482,36700000.0
2005-06-30 08:24:00,2.31506,2.31521,2.31444,2.31446,26800000.0
2005-06-30 08:25:00,2.31441,2.31479,2.31414,2.31422,27700000.0
2005-06-30 08:26:00,2.31448,2.31483,2.31389,2.314,26800000.0
2005-06-30 08:27:00,2.314,2.31461,2.31368,2.3145,26800000.0
2005-06-30 08:28:00,2.3145,2.31469,2.31365,2.31423,54800000.0
2005-06-30 08:29:00,2.31435,2.3144,2.31398,2.31429,41100000.0
2005-06-30 08:30:00,2.31407,2.31457,2.31405,2.31424,32200000.0
2005-06-30 08:31:00,2.31447,2.31475,2.31414,2.31465,41900000.0
2005-06-30 08:32:00,2.31459,2.3147,2.3142,2.31437,41800000.0
2005-06-30 08:33:00,2.31441,2.31463,2.31428,2.31441,35800000.0
2005-06-30 08:34:00,2.31416,2.31474,2.31399,2.31463,40800000.0
2005-06-30 08:35:00,2.31487,2.31492,2.31412,2.31463,54100000.0
2005-06-30 08:36:00,2.31455,2.31455,2.31383,2.31405,44600000.0
2005-06-30 08:37:00,2.31412,2.31433,2.31345,2.31366,46300000.0
2005-06-30 08:38:00,2.3136,2.31449,2.31357,2.31449,35100000.0
2005-06-30 08:39:00,2.31431,2.31462,2.31413,2.31432,59000000.0
2005-06-30 08:40:00,2.31399,2.31472,2.31388,2.31454,26000000.0
2005-06-30 08:41:00,2.31379,2.31442,2.31379,2.31442,17400000.0
2005-06-30 08:42:00,2.31431,2.31456,2.31426,2.3145,27000000.0
2005-06-30 08:43:00,2.31423,2.31475,2.31421,2.31459,33300000.0
2005-06-30 08:44:00,2.31486,2.31497,2.31419,2.31488,35500000.0
2005-06-30 08:45:00,2.31485,2.31576,2.31485,2.31552,42900000.0
2005-06-30 08:46:00,2.31567,2.3158,2.3151,2.31549,23100000.0
2005-06-30 08:47:00,2.31577,2.31606,2.31542,2.31604,49600000.0
2005-06-30 08:48:00,2.3158,2.31592,2.31537,2.31537,61700000.0
2005-06-30 08:49:00,2.3156,2.31584,2.31529,2.31562,36800000.0
2005-06-30 08:50:00,2.31593,2.3163,2.31554,2.31605,31800000.0
2005-06-30 08:51:00,2.31632,2.31654,2.31583,2.31604,30100000.0
2005-06-30 08:52:00,2.31616,2.31645,2.31579,2.31624,43500000.0
2005-06-30 08:53:00,2.31603,2.31691,2.3158,2.31666,32300000.0
2005-06-30 08:54:00,2.31665,2.31684,2.31612,2.31648,17500000.0
2005-06-30 08:55:00,2.31703,2.31716,2.3158,2.31691,39300000.0
2005-06-30 08:56:00,2.31715,2.31746,2.31635,2.31713,47300000.0
2005-06-30 08:57:00,2.31723,2.31743,2.31677,2.31702,54400000.0
2005-06-30 08:58:00,2.31738,2.31765,2.317,2.3174,28900000.0
2005-06-30 08:59:00,2.31764,2.31771,2.31722,2.31758,42900000.0
2005-06-30 09:00:00,2.3177,2.3178,2.3167,2.31695,38400000.0
2005-06-30 09:01:00,2.31794,2.31794,2.31703,2.31703,58700000.0
2005-06-30 09:02:00,2.31703,2.31785,2.31696,2.31765,31600000.0
2005-06-30 09:03:00,2.31757,2.31772,2.31709,2.31731,38900000.0
2005-06-30 09:04:00,2.31777,2.31777,2.31706,2.31764,38600000.0
2005-06-30 09:05:00,2.31781,2.31846,2.31769,2.31818,34400000.0
2005-06-30 09:06:00,2.31785,2.31868,2.31777,2.31838,31600000.0
2005-06-30 09:07:00,2.31826,2.31852,2.31806,2.31835,31800000.0
2005-06-30 09:08:00,2.31817,2.31843,2.31798,2.31803,29100000.0
2005-06-30 09:09:00,2.31792,2.31814,2.3178,2.31798,25100000.0
2005-06-30 09:10:00,2.31825,2.31837,2.31729,2.31794,30700000.0
2005-06-30 09:11:00,2.31797,2.3183,2.3176,2.3176,53900000.0
2005-06-30 09:12:00,2.31809,2.31826,2.31766,2.31775,50200000.0
2005-06-30 09:13:00,2.31795,2.31804,2.31746,2.31746,25900000.0
2005-06-30 09:14:00,2.31765,2.31796,2.31717,2.31717,32300000.0
2005-06-30 09:15:00,2.31729,2.31763,2.31693,2.31714,31300000.0
2005-06-30 09:16:00,2.31727,2.31745,2.31679,2.3171,84000001.0
2005-06-30 09:17:00,2.31668,2.31701,2.31601,2.31601,45700000.0
2005-06-30 09:18:00,2.3162,2.31707,2.31595,2.31631,41800000.0
2005-06-30 09:19:00,2.31613,2.31663,2.31564,2.31564,25900000.0
2005-06-30 09:20:00,2.31599,2.31647,2.31577,2.31588,28000000.0
2005-06-30 09:21:00,2.31602,2.31647,2.31564,2.31564,30300000.0
2005-06-30 09:22:00,2.3157,2.31623,2.31537,2.31542,46300000.0
2005-06-30 09:23:00,2.31547,2.3165,2.3152,2.3165,43700000.0
2005-06-30 09:24:00,2.31523,2.31597,2.31522,2.31573,45600000.0
2005-06-30 09:25:00,2.31609,2.31627,2.31569,2.31582,38200000.0
2005-06-30 09:26:00,2.31627,2.31627,2.31573,2.31591,24200000.0
2005-06-30 09:27:00,2.31635,2.31635,2.31573,2.31591,35700000.0
2005-06-30 09:28:00,2.31608,2.31658,2.31592,2.31635,39300000.0
2005-06-30 09:29:00,2.31621,2.31672,2.31604,2.31669,25500000.0
2005-06-30 09:30:00,2.31648,2.31691,2.31648,2.31675,39100000.0
2005-06-30 09:31:00,2.31661,2.31676,2.31638,2.31651,43900000.0
2005-06-30 09:32:00,2.31645,2.31653,2.31594,2.31597,39900000.0
2005-06-30 09:33:00,2.3164,2.31647,2.31494,2.31494,36500000.0
2005-06-30 09:34:00,2.31554,2.3157,2.31498,2.31517,19100000.0
2005-06-30 09:35:00,2.31535,2.31568,2.31512,2.3154,45100000.0
2005-06-30 09:36:00,2.31508,2.31576,2.31492,2.31525,28200000.0
2005-06-30 09:37:00,2.31539,2.31557,2.31433,2.31438,26100000.0
2005-06-30 09:38:00,2.3142,2.31521,2.3141,2.31457,55300000.0
2005-06-30 09:39:00,2.31448,2.31528,2.3143,2.31488,41600000.0
2005-06-30 09:40:00,2.31475,2.31519,2.31443,2.31443,45700000.0
2005-06-30 09:41:00,2.3146,2.31502,2.31426,2.31456,28200000.0
2005-06-30 09:42:00,2.31424,2.31478,2.31416,2.31462,34100000.0
2005-06-30 09:43:00,2.31473,2.31481,2.31414,2.31427,38700000.0
2005-06-30 09:44:00,2.3141,2.31434,2.31396,2.31433,47400000.0
2005-06-30 09:45:00,2.31422,2.31433,2.3133,2.31336,36000000.0
2005-06-30 09:46:00,2.31325,2.31388,2.31318,2.31368,26200000.0
2005-06-30 09:47:00,2.3128,2.31372,2.31274,2.31327,58100001.0
2005-06-30 09:48:00,2.31328,2.31364,2.31276,2.31288,35100000.0
2005-06-30 09:49:00,2.31315,2.31332,2.31294,2.31311,33000000.0
2005-06-30 09:50:00,2.31293,2.31381,2.31293,2.31359,41900000.0
2005-06-30 09:51:00,2.3134,2.31411,2.3132,2.31401,27800000.0
2005-06-30 09:52:00,2.31358,2.31385,2.31334,2.31347,32600000.0
2005-06-30 09:53:00,2.31405,2.31405,2.31324,2.31359,19200000.0
2005-06-30 09:54:00,2.31282,2.31378,2.31282,2.31378,51700000.0
2005-06-30 09:55:00,2.31407,2.3141,2.31359,2.31367,35800000.0
2005-06-30 09:56:00,2.31377,2.31419,2.31348,2.31394,32500000.0
2005-06-30 09:57:00,2.31409,2.31422,2.31313,2.31316,46500000.0
2005-06-30 09:58:00,2.31356,2.31439,2.31343,2.31439,40100000.0
2005-06-30 09:59:00,2.31442,2.31483,2.31409,2.31465,45900000.0
2005-06-30 10:00:00,2.31417,2.31471,2.31399,2.31448,35800000.0
2005-06-30 10:01:00,2.31452,2.31453,2.31397,2.31442,41600000.0
2005-06-30 10:02:00,2.31467,2.31467,2.31391,2.31419,18000000.0
2005-06-30 10:03:00,2.31455,2.31456,2.31404,2.31428,22200000.0
2005-06-30 10:04:00,2.31445,2.31457,2.31395,2.31423,40900000.0
2005-06-30 10:05:00,2.31426,2.31478,2.31415,2.31456,16600000.0
2005-06-30 10:06:00,2.31415,2.3149,2.31415,2.31464,44700000.0
2005-06-30 10:07:00,2.3148,2.3148,2.31407,2.31443,28500000.0
2005-06-30 10:08:00,2.3146,2.31473,2.31386,2.31473,48700000.0
2005-06-30 10:09:00,2.31467,2.31473,2.31385,2.31415,40400000.0
2005-06-30 10:10:00,2.3134,2.31417,2.31316,2.31417,34700000.0
2005-06-30 10:11:00,2.31412,2.31437,2.31344,2.31344,37000000.0
2005-06-30 10:12:00,2.31281,2.31394,2.31281,2.31375,24900000.0
2005-06-30 10:13:00,2.31368,2.31449,2.31357,2.31415,25600000.0
2005-06-30 10:14:00,2.31368,2.31393,2.31349,2.31371,32700000.0
2005-06-30 10:15:00,2.314,2.31411,2.31356,2.31381,27400000.0
2005-06-30 10:16:00,2.31394,2.31421,2.3136,2.3139,26700000.0
2005-06-30 10:17:00,2.31351,2.31403,2.31328,2.31403,22200000.0
2005-06-30 10:18:00,2.31356,2.31378,2.31338,2.31369,26300000.0
2005-06-30 10:19:00,2.3136,2.31378,2.31337,2.31342,22700000.0
2005-06-30 10:20:00,2.31367,2.31383,2.31332,2.31344,19200000.0
2005-06-30 10:21:00,2.31392,2.31396,2.31314,2.3137,39400000.0
2005-06-30 10:22:00,2.31385,2.31394,2.31289,2.3135,45100000.0
2005-06-30 10:23:00,2.31344,2.31355,2.31299,2.31299,28300000.0
2005-06-30 10:24:00,2.31332,2.3137,2.31299,2.3137,27300000.0
2005-06-30 10:25:00,2.3132,2.31361,2.31299,2.31301,51600000.0
2005-06-30 10:26:00,2.31319,2.31332,2.31237,2.3125,49200000.0
2005-06-30 10:27:00,2.31254,2.31279,2.31222,2.3127,32300000.0
2005-06-30 10:28:00,2.31271,2.31303,2.31256,2.31292,30300000.0
2005-06-30 10:29:00,2.31327,2.31344,2.31265,2.31323,43400000.0
2005-06-30 10:30:00,2.31285,2.31309,2.31176,2.31176,37300000.0
2005-06-30 10:31:00,2.311,2.31195,2.31081,2.31118,45500000.0
2005-06-30 10:32:00,2.3113,2.31158,2.31045,2.31098,25900000.0
2005-06-30 10:33:00,2.31087,2.31123,2.30991,2.30991,53400000.0
2005-06-30 10:34:00,2.30997,2.31016,2.30963,2.30992,32000000.0
2005-06-30 10:35:00,2.30981,2.31061,2.30978,2.31039,47900000.0
2005-06-30 10:36:00,2.31103,2.31133,2.31038,2.31049,73900000.0
2005-06-30 10:37:00,2.31107,2.31158,2.31093,2.31158,37600000.0
2005-06-30 10:38:00,2.31185,2.31223,2.31129,2.31219,41700000.0
2005-06-30 10:39:00,2.3125,2.31278,2.31214,2.31262,29000000.0
2005-06-30 10:40:00,2.31285,2.31306,2.31242,2.31247,62800000.0
2005-06-30 10:41:00,2.31195,2.31249,2.31157,2.31168,51500000.0
2005-06-30 10:42:00,2.31083,2.31193,2.31082,2.31175,57800000.0
2005-06-30 10:43:00,2.31192,2.31228,2.31149,2.31197,17000000.0
2005-06-30 10:44:00,2.31157,2.31254,2.31128,2.31238,51100000.0
2005-06-30 10:45:00,2.31255,2.31267,2.3121,2.31216,23300000.0
2005-06-30 10:46:00,2.31258,2.31295,2.31224,2.31276,51000000.0
2005-06-30 10:47:00,2.31307,2.31307,2.31246,2.31282,38400000.0
2005-06-30 10:48:00,2.31245,2.31268,2.3122,2.31231,44200000.0
2005-06-30 10:49:00,2.3122,2.31244,2.31195,2.3123,25300000.0
2005-06-30 10:50:00,2.31199,2.31227,2.31159,2.31177,33000000.0
2005-06-30 10:51:00,2.31162,2.31182,2.31139,2.31146,20100000.0
2005-06-30 10:52:00,2.3111,2.31175,2.31108,2.31108,41100000.0
2005-06-30 10:53:00,2.31107,2.31107,2.30963,2.30971,32600000.0
2005-06-30 10:54:00,2.30953,2.31096,2.30951,2.31096,42400000.0
2005-06-30 10:55:00,2.3107,2.31092,2.30974,2.30981,48600000.0
2005-06-30 10:56:00,2.30984,2.31012,2.30948,2.30966,42200000.0
2005-06-30 10:57:00,2.31017,2.31057,2.30936,2.31003,38900000.0
2005-06-30 10:58:00,2.30982,2.31049,2.30946,2.31034,30800000.0
2005-06-30 10:59:00,2.31095,2.31097,2.31001,2.31048,46700000.0
2005-06-30 11:00:00,2.31045,2.31061,2.31006,2.31032,23000000.0
2005-06-30 11:01:00,2.31044,2.31048,2.30958,2.30981,24100000.0
2005-06-30 11:02:00,2.30994,2.31005,2.30872,2.30921,51500000.0
2005-06-30 11:03:00,2.30858,2.30912,2.3084,2.3085,54300000.0
2005-06-30 11:04:00,2.3086,2.30861,2.30799,2.30817,24100000.0
2005-06-30 11:05:00,2.3075,2.30863,2.30727,2.30765,33100000.0
2005-06-30 11:06:00,2.30835,2.30835,2.30764,2.30802,46500000.0
2005-06-30 11:07:00,2.30732,2.30817,2.30713,2.30718,46400000.0
2005-06-30 11:08:00,2.30725,2.30796,2.30679,2.30679,23200000.0
2005-06-30 11:09:00,2.3067,2.30808,2.3067,2.308,34200000.0
2005-06-30 11:10:00,2.30719,2.3076,2.30631,2.30631,33500000.0
2005-06-30 11:11:00,2.30645,2.30725,2.30632,2.30703,31100000.0
2005-06-30 11:12:00,2.30692,2.30726,2.30624,2.30638,38900000.0
2005-06-30 11:13:00,2.30606,2.30698,2.30593,2.30667,37300000.0
2005-06-30 11:14:00,2.3066,2.3072,2.30613,2.30652,42300000.0
2005-06-30 11:15:00,2.3057,2.30623,2.30551,2.30565,34700000.0
2005-06-30 11:16:00,2.30592,2.30628,2.30504,2.30517,50100000.0
2005-06-30 11:17:00,2.30532,2.30558,2.30444,2.30519,60000000.0
2005-06-30 11:18:00,2.30531,2.3057,2.30468,2.30497,56800000.0
2005-06-30 11:19:00,2.30521,2.30542,2.30461,2.30542,39600000.0
2005-06-30 11:20:00,2.30505,2.30516,2.30422,2.30461,62100000.0
2005-06-30 11:21:00,2.30432,2.30481,2.304,2.30421,30300000.0
2005-06-30 11:22:00,2.30417,2.30469,2.3038,2.30396,36400000.0
2005-06-30 11:23:00,2.3037,2.30444,2.30347,2.30347,49200000.0
2005-06-30 11:24:00,2.30422,2.30471,2.30364,2.30377,35200000.0
2005-06-30 11:25:00,2.3036,2.30398,2.30317,2.3032,34800000.0
2005-06-30 11:26:00,2.30326,2.3042,2.30307,2.30413,61700000.0
2005-06-30 11:27:00,2.30425,2.30447,2.30377,2.30434,30700000.0
2005-06-30 11:28:00,2.30487,2.30492,2.30455,2.30488,35400000.0
2005-06-30 11:29:00,2.305,2.30503,2.30383,2.30383,42500000.0
2005-06-30 11:30:00,2.30412,2.30476,2.30395,2.30442,27800000.0
2005-06-30 11:31:00,2.3043,2.30454,2.30411,2.30439,36300000.0
2005-06-30 11:32:00,2.30433,2.30495,2.30419,2.30494,24400000.0
2005-06-30 11:33:00,2.30463,2.30506,2.30451,2.30494,49800000.0
2005-06-30 11:34:00,2.30475,2.30498,2.3044,2.30478,32200000.0
2005-06-30 11:35:00,2.3047,2.30542,2.30462,2.30504,22500000.0
2005-06-30 11:36:00,2.30507,2.30525,2.30408,2.30517,30500000.0
2005-06-30 11:37:00,2.30506,2.30574,2.30486,2.30574,19900000.0
2005-06-30 11:38:00,2.30529,2.30565,2.30481,2.30534,69600000.0
2005-06-30 11:39:00,2.30532,2.30589,2.30523,2.30573,40700000.0
2005-06-30 11:40:00,2.3056,2.30587,2.30555,2.30585,34200000.0
2005-06-30 11:41:00,2.30567,2.30629,2.30559,2.30598,28600000.0
2005-06-30 11:42:00,2.30578,2.30656,2.30578,2.30596,38800000.0
2005-06-30 11:43:00,2.30617,2.3066,2.30541,2.30625,34400000.0
2005-06-30 11:44:00,2.30595,2.3064,2.30573,2.30596,32200000.0
2005-06-30 11:45:00,2.30545,2.3059,2.30517,2.30586,28200000.0
2005-06-30 11:46:00,2.30531,2.30561,2.30503,2.30542,25600000.0
2005-06-30 11:47:00,2.3055,2.30602,2.30528,2.30574,51900000.0
2005-06-30 11:48:00,2.3056,2.30639,2.3056,2.30619,29000000.0
2005-06-30 11:49:00,2.30642,2.30643,2.30585,2.30604,44700000.0
2005-06-30 11:50:00,2.30568,2.30631,2.30568,2.3061,40200000.0
2005-06-30 11:51:00,2.30611,2.30643,2.30572,2.30636,55300000.0
2005-06-30 11:52:00,2.30661,2.30662,2.30573,2.30574,26200000.0
2005-06-30 11:53:00,2.30642,2.30655,2.30567,2.30573,30900000.0
2005-06-30 11:54:00,2.30621,2.30627,2.30545,2.30597,39800000.0
2005-06-30 11:55:00,2.30617,2.30629,2.30568,2.30593,38000001.0
2005-06-30 11:56:00,2.3057,2.30605,2.30545,2.30577,38100000.0
2005-06-30 11:57:00,2.30587,2.30588,2.30534,2.30571,67100000.0
2005-06-30 11:58:00,2.30571,2.30629,2.30546,2.30621,28100000.0
2005-06-30 11:59:00,2.30621,2.30722,2.30597,2.30715,50900000.0
2005-06-30 12:00:00,2.3072,2.30734,2.30674,2.30701,29400000.0
2005-06-30 12:01:00,2.30701,2.30701,2.30599,2.30636,36700000.0
2005-06-30 12:02:00,2.30616,2.30663,2.30603,2.3065,31800000.0
2005-06-30 12:03:00,2.30632,2.30671,2.30614,2.30653,40500000.0
2005-06-30 12:04:00,2.30677,2.30677,2.30588,2.30606,21700000.0
2005-06-30 12:05:00,2.30607,2.3063,2.30572,2.30605,40200000.0
2005-06-30 12:06:00,2.30595,2.3068,2.30562,2.3068,50300000.0
2005-06-30 12:07:00,2.3061,2.30659,2.30597,2.3065,41400000.0
2005-06-30 12:08:00,2.30671,2.30713,2.3066,2.30711,33300000.0
2005-06-30 12:09:00,2.30675,2.3073,2.3065,2.30727,29000000.0
2005-06-30 12:10:00,2.30602,2.30705,2.30518,2.30692,24000000.0
2005-06-30 12:11:00,2.30723,2.30723,2.30652,2.30652,33800000.0
2005-06-30 12:12:00,2.3062,2.30703,2.3062,2.30688,27800000.0
2005-06-30 12:13:00,2.30667,2.30698,2.30637,2.30673,35800000.0
2005-06-30 12:14:00,2.30665,2.30685,2.30646,2.30685,34400000.0
2005-06-30 12:15:00,2.30663,2.30694,2.30622,2.30673,36200000.0
2005-06-30 12:16:00,2.30656,2.30695,2.30634,2.30682,54800000.0
2005-06-30 12:17:00,2.30658,2.30682,2.30623,2.30666,43700000.0
2005-06-30 12:18:00,2.30659,2.30683,2.30623,2.30675,50200000.0
2005-06-30 12:19:00,2.30645,2.30671,2.30637,2.30657,49200000.0
2005-06-30 12:20:00,2.30588,2.30691,2.30588,2.30691,47200000.0
2005-06-30 12:21:00,2.30635,2.30703,2.30635,2.30695,40200000.0
2005-06-30 12:22:00,2.30717,2.30726,2.30649,2.30675,36000000.0
2005-06-30 12:23:00,2.30697,2.30705,2.30665,2.30681,37400000.0
2005-06-30 12:24:00,2.30682,2.30682,2.30638,2.30641,23900000.0
2005-06-30 12:25:00,2.30635,2.30657,2.30593,2.30617,59200000.0
2005-06-30 12:26:00,2.30592,2.30626,2.30564,2.30609,40600000.0
2005-06-30 12:27:00,2.30619,2.3063,2.30555,2.30557,40600000.0
2005-06-30 12:28:00,2.30536,2.3063,2.30536,2.30623,28600000.0
2005-06-30 12:29:00,2.30593,2.30648,2.30561,2.30594,47400000.0
2005-06-30 12:30:00,2.30588,2.30642,2.30571,2.30593,31000000.0
2005-06-30 12:31:00,2.3061,2.30621,2.30576,2.30596,32000000.0
2005-06-30 12:32:00,2.30545,2.30586,2.30525,2.30586,29400000.0
2005-06-30 12:33:00,2.30552,2.30574,2.3048,2.30572,41100000.0
2005-06-30 12:34:00,2.305,2.30591,2.30493,2.3059,44600000.0
2005-06-30 12:35:00,2.30515,2.30565,2.30505,2.3051,32100000.0
2005-06-30 12:36:00,2.30522,2.30557,2.30482,2.30513,38100000.0
2005-06-30 12:37:00,2.30531,2.30595,2.30521,2.30581,58000000.0
2005-06-30 12:38:00,2.30549,2.30581,2.30532,2.30552,30100000.0
2005-06-30 12:39:00,2.30535,2.30558,2.30514,2.30527,35600000.0
2005-06-30 12:40:00,2.30507,2.30551,2.30491,2.30498,41100000.0
2005-06-30 12:41:00,2.30488,2.30567,2.30469,2.30555,52500000.0
2005-06-30 12:42:00,2.305,2.30535,2.30466,2.30513,39600000.0
2005-06-30 12:43:00,2.30495,2.30529,2.30473,2.30488,41700000.0
2005-06-30 12:44:00,2.30493,2.30511,2.30458,2.30463,47500000.0
2005-06-30 12:45:00,2.3051,2.30527,2.30412,2.30435,34200000.0
2005-06-30 12:46:00,2.30399,2.30415,2.30352,2.30408,33900000.0
2005-06-30 12:47:00,2.30373,2.3045,2.3035,2.30397,56200000.0
2005-06-30 12:48:00,2.30409,2.3046,2.30372,2.30442,30500000.0
2005-06-30 12:49:00,2.30475,2.30475,2.30355,2.30362,45200000.0
2005-06-30 12:50:00,2.30383,2.30433,2.30347,2.30406,36900000.0
2005-06-30 12:51:00,2.30368,2.30429,2.30354,2.30382,23900000.0
2005-06-30 12:52:00,2.30382,2.30412,2.30343,2.3039,31000000.0
2005-06-30 12:53:00,2.30387,2.3043,2.30363,2.3043,21400000.0
2005-06-30 12:54:00,2.30355,2.30409,2.30333,2.30404,31000000.0
2005-06-30 12:55:00,2.30397,2.30397,2.30334,2.30369,26500000.0
2005-06-30 12:56:00,2.30392,2.30417,2.30343,2.30363,31400000.0
2005-06-30 12:57:00,2.30367,2.30396,2.30335,2.30367,60200000.0
2005-06-30 12:58:00,2.30307,2.30367,2.30307,2.3036,38400000.0
2005-06-30 12:59:00,2.30369,2.30423,2.30319,2.30423,54100000.0
2005-06-30 13:00:00,2.30417,2.30444,2.30392,2.30426,65200000.0
2005-06-30 13:01:00,2.30457,2.30457,2.30391,2.30412,40400000.0
2005-06-30 13:02:00,2.30432,2.30442,2.30373,2.30423,65099998.0
2005-06-30 13:03:00,2.30404,2.30437,2.30365,2.30369,29500000.0
2005-06-30 13:04:00,2.30415,2.30431,2.30386,2.30386,56100000.0
2005-06-30 13:05:00,2.3041,2.30414,2.30331,2.30345,24600000.0
2005-06-30 13:06:00,2.3038,2.30388,2.30333,2.30365,38600000.0
2005-06-30 13:07:00,2.30381,2.30403,2.30297,2.30403,48900000.0
2005-06-30 13:08:00,2.30337,2.30376,2.30278,2.30362,51800000.0
2005-06-30 13:09:00,2.3036,2.30384,2.30344,2.30368,25300000.0
2005-06-30 13:10:00,2.30317,2.30335,2.30272,2.30311,49200000.0
2005-06-30 13:11:00,2.30242,2.30339,2.30218,2.30252,28100000.0
2005-06-30 13:12:00,2.30235,2.30306,2.3018,2.30223,30000000.0
2005-06-30 13:13:00,2.30265,2.30271,2.30081,2.30105,40400000.0
2005-06-30 13:14:00,2.30165,2.30177,2.3005,2.30065,34800000.0
2005-06-30 13:15:00,2.30068,2.30191,2.30065,2.30147,34900000.0
2005-06-30 13:16:00,2.30152,2.3016,2.30033,2.30066,24800000.0
2005-06-30 13:17:00,2.30082,2.30119,2.30077,2.30099,36800000.0
2005-06-30 13:18:00,2.30148,2.30152,2.30053,2.30053,28400000.0
2005-06-30 13:19:00,2.30053,2.30077,2.30011,2.3005,50200000.0
2005-06-30 13:20:00,2.30068,2.30157,2.30067,2.30157,44100000.0
2005-06-30 13:21:00,2.30134,2.30134,2.29984,2.29997,47500000.0
2005-06-30 13:22:00,2.29986,2.30038,2.29974,2.29995,23300000.0
2005-06-30 13:23:00,2.29946,2.29999,2.29927,2.29956,36000000.0
2005-06-30 13:24:00,2.30013,2.30053,2.29975,2.29979,43300000.0
2005-06-30 13:25:00,2.30067,2.30067,2.2996,2.30024,37400000.0
2005-06-30 13:26:00,2.30012,2.30037,2.29969,2.29973,27700000.0
2005-06-30 13:27:00,2.29925,2.3004,2.29925,2.29979,64900000.0
2005-06-30 13:28:00,2.30033,2.30062,2.29962,2.29962,26500000.0
2005-06-30 13:29:00,2.29956,2.29987,2.29936,2.29973,46000000.0
2005-06-30 13:30:00,2.29935,2.29991,2.29928,2.29964,42700000.0
2005-06-30 13:31:00,2.29928,2.30028,2.29928,2.30005,34800000.0
2005-06-30 13:32:00,2.29988,2.30002,2.29942,2.29942,57200001.0
2005-06-30 13:33:00,2.29935,2.29979,2.29929,2.29942,29100000.0
2005-06-30 13:34:00,2.29961,2.29997,2.29941,2.29993,44700000.0
2005-06-30 13:35:00,2.29979,2.30016,2.29942,2.29942,46300000.0
2005-06-30 13:36:00,2.29893,2.29933,2.29869,2.29903,43700000.0
2005-06-30 13:37:00,2.29892,2.29925,2.29862,2.29862,36200000.0
2005-06-30 13:38:00,2.29865,2.2994,2.29843,2.29892,31000000.0
2005-06-30 13:39:00,2.29871,2.29933,2.29845,2.29845,62800000.0
2005-06-30 13:40:00,2.29891,2.29924,2.29883,2.29923,36100000.0
2005-06-30 13:41:00,2.29928,2.30005,2.29912,2.29933,28600000.0
2005-06-30 13:42:00,2.29935,2.29962,2.29906,2.29914,26100000.0
2005-06-30 13:43:00,2.2988,2.29946,2.29878,2.29903,36600000.0
2005-06-30 13:44:00,2.29925,2.29925,2.29835,2.29835,35700000.0
2005-06-30 13:45:00,2.29878,2.29911,2.29864,2.29889,19600000.0
2005-06-30 13:46:00,2.29919,2.29921,2.29834,2.29869,61399999.0
2005-06-30 13:47:00,2.29855,2.2987,2.29785,2.29799,28800000.0
2005-06-30 13:48:00,2.29812,2.29838,2.29776,2.29793,29400000.0
2005-06-30 13:49:00,2.29833,2.29841,2.29783,2.29802,32600000.0
2005-06-30 13:50:00,2.29785,2.2983,2.29776,2.29808,37200000.0
2005-06-30 13:51:00,2.29758,2.29821,2.29758,2.29803,27200000.0
2005-06-30 13:52:00,2.29805,2.29851,2.29748,2.29826,51900000.0
2005-06-30 13:53:00,2.29794,2.29837,2.29786,2.29802,44700000.0
2005-06-30 13:54:00,2.29793,2.29858,2.29793,2.29852,49300001.0
2005-06-30 13:55:00,2.29836,2.29879,2.29833,2.29842,39200000.0
2005-06-30 13:56:00,2.29857,2.29878,2.29835,2.2986,39100000.0
2005-06-30 13:57:00,2.29867,2.29887,2.29795,2.29821,45400000.0
2005-06-30 13:58:00,2.2982,2.29869,2.29785,2.29869,35700000.0
2005-06-30 13:59:00,2.29872,2.29878,2.29808,2.2983,47700000.0
2005-06-30 14:00:00,2.29835,2.29875,2.29811,2.2986,22600000.0
2005-06-30 14:01:00,2.29845,2.29894,2.29828,2.29894,28100000.0
2005-06-30 14:02:00,2.29888,2.29902,2.29846,2.29846,30200000.0
2005-06-30 14:03:00,2.29888,2.29897,2.29834,2.29864,48900000.0
2005-06-30 14:04:00,2.29864,2.29913,2.29855,2.2988,58200000.0
2005-06-30 14:05:00,2.29867,2.29879,2.29804,2.29812,30700000.0
2005-06-30 14:06:00,2.29792,2.29837,2.29785,2.29803,19500000.0
2005-06-30 14:07:00,2.29795,2.29837,2.29779,2.29813,23600000.0
2005-06-30 14:08:00,2.29848,2.29874,2.29827,2.29864,38200000.0
2005-06-30 14:09:00,2.29862,2.29873,2.29792,2.29803,29500000.0
2005-06-30 14:10:00,2.29812,2.299,2.29785,2.299,60400000.0
2005-06-30 14:11:00,2.29851,2.29873,2.29818,2.29869,56200000.0
2005-06-30 14:12:00,2.29883,2.29883,2.29777,2.29792,16500000.0
2005-06-30 14:13:00,2.29811,2.29867,2.29796,2.29862,47100000.0
2005-06-30 14:14:00,2.29861,2.29881,2.29844,2.2987,55300000.0
2005-06-30 14:15:00,2.29892,2.29902,2.29835,2.29871,44300000.0
2005-06-30 14:16:00,2.29867,2.29891,2.29793,2.2984,32600000.0
2005-06-30 14:17:00,2.29816,2.29849,2.29812,2.29821,47200000.0
2005-06-30 14:18:00,2.29845,2.29879,2.29825,2.29879,48600000.0
2005-06-30 14:19:00,2.29838,2.29902,2.29838,2.29871,38500000.0
2005-06-30 14:20:00,2.29878,2.29905,2.29861,2.2988,50000000.0
2005-06-30 14:21:00,2.29885,2.29885,2.29796,2.29851,41100000.0
2005-06-30 14:22:00,2.29853,2.29879,2.29843,2.29877,34300000.0
2005-06-30 14:23:00,2.29919,2.29921,2.29835,2.29901,42900000.0
2005-06-30 14:24:00,2.2987,2.29934,2.29861,2.29934,33000000.0
2005-06-30 14:25:00,2.29895,2.29933,2.29894,2.29931,27900000.0
2005-06-30 14:26:00,2.29932,2.29948,2.29864,2.29898,52600000.0
2005-06-30 14:27:00,2.29839,2.29899,2.29824,2.29899,37600000.0
2005-06-30 14:28:00,2.29847,2.29866,2.2981,2.29829,12300000.0
2005-06-30 14:29:00,2.29834,2.2988,2.29829,2.29861,74199998.0
2005-06-30 14:30:00,2.29847,2.29898,2.29824,2.29831,50700001.0
2005-06-30 14:31:00,2.29815,2.29876,2.29815,2.29876,40800000.0
2005-06-30 14:32:00,2.29845,2.29905,2.29829,2.299,26600000.0
2005-06-30 14:33:00,2.29873,2.29906,2.29817,2.29817,36500000.0
2005-06-30 14:34:00,2.29815,2.2984,2.29793,2.29833,42200000.0
2005-06-30 14:35:00,2.29808,2.2982,2.2978,2.29791,24900000.0
2005-06-30 14:36:00,2.29805,2.29815,2.29769,2.29785,30900000.0
2005-06-30 14:37:00,2.29762,2.298,2.29744,2.29789,37700000.0
2005-06-30 14:38:00,2.2975,2.29799,2.29748,2.29755,36800000.0
2005-06-30 14:39:00,2.29779,2.298,2.29722,2.29775,46600000.0
2005-06-30 14:40:00,2.29727,2.29824,2.29727,2.29794,43900000.0
2005-06-30 14:41:00,2.29757,2.29795,2.29711,2.29717,43800000.0
2005-06-30 14:42:00,2.29716,2.29775,2.29691,2.29775,38100000.0
2005-06-30 14:43:00,2.29732,2.29794,2.29713,2.29787,39000000.0
2005-06-30 14:44:00,2.29794,2.29814,2.29754,2.29784,47600000.0
2005-06-30 14:45:00,2.29775,2.29819,2.29752,2.29758,50000000.0
2005-06-30 14:46:00,2.29768,2.29782,2.29719,2.29719,27300000.0
2005-06-30 14:47:00,2.2972,2.29721,2.29566,2.29596,28200000.0
2005-06-30 14:48:00,2.29596,2.29687,2.29592,2.29686,51400000.0
2005-06-30 14:49:00,2.29707,2.29714,2.29637,2.29651,31000000.0
2005-06-30 14:50:00,2.29657,2.29757,2.29657,2.29757,24200000.0
2005-06-30 14:51:00,2.29728,2.29751,2.2967,2.29672,35600000.0
2005-06-30 14:52:00,2.2966,2.29782,2.29657,2.29752,65200000.0
2005-06-30 14:53:00,2.29754,2.29791,2.29738,2.29791,40899999.0
2005-06-30 14:54:00,2.29787,2.29878,2.29759,2.29867,49700000.0
2005-06-30 14:55:00,2.29821,2.29904,2.29801,2.29899,35700000.0
2005-06-30 14:56:00,2.29848,2.29927,2.29826,2.29854,29000000.0
2005-06-30 14:57:00,2.29845,2.29873,2.29787,2.29807,37400000.0
2005-06-30 14:58:00,2.29783,2.29829,2.29764,2.29802,55400000.0
2005-06-30 14:59:00,2.29819,2.29837,2.29812,2.29837,36700000.0
2005-06-30 15:00:00,2.29839,2.2986,2.2978,2.29824,40200000.0
2005-06-30 15:01:00,2.29852,2.29862,2.29808,2.29808,31700000.0
2005-06-30 15:02:00,2.29838,2.29863,2.298,2.29813,25400000.0
2005-06-30 15:03:00,2.2985,2.2985,2.2974,2.29749,20900000.0
2005-06-30 15:04:00,2.29777,2.29805,2.29738,2.29779,44700000.0
2005-06-30 15:05:00,2.29742,2.29841,2.29742,2.29838,18900000.0
2005-06-30 15:06:00,2.29813,2.29856,2.2979,2.29795,59400000.0
2005-06-30 15:07:00,2.29795,2.29823,2.29752,2.29769,39700000.0
2005-06-30 15:08:00,2.29813,2.29827,2.29787,2.29812,35700000.0
2005-06-30 15:09:00,2.29738,2.29806,2.29735,2.29777,26800000.0
2005-06-30 15:10:00,2.2978,2.29818,2.29747,2.29818,38300000.0
2005-06-30 15:11:00,2.29825,2.29825,2.29763,2.29796,41400000.0
2005-06-30 15:12:00,2.29825,2.29837,2.29775,2.29798,24000000.0
2005-06-30 15:13:00,2.29824,2.29824,2.2977,2.29791,27400000.0
2005-06-30 15:14:00,2.2981,2.29875,2.29797,2.29875,31900000.0
2005-06-30 15:15:00,2.29842,2.29842,2.29759,2.29767,36500000.0
2005-06-30 15:16:00,2.29785,2.29809,2.29772,2.29779,24600000.0
2005-06-30 15:17:00,2.29839,2.29839,2.29789,2.29821,41100000.0
2005-06-30 15:18:00,2.29825,2.29846,2.29806,2.2981,51400000.0
2005-06-30 15:19:00,2.29839,2.29867,2.29781,2.29866,46100000.0
2005-06-30 15:20:00,2.29866,2.2991,2.29864,2.29892,20800000.0
2005-06-30 15:21:00,2.29941,2.29955,2.29913,2.29942,42500000.0
2005-06-30 15:22:00,2.2993,2.2998,2.29922,2.2998,29700000.0
2005-06-30 15:23:00,2.29999,2.29999,2.29948,2.29961,60300000.0
2005-06-30 15:24:00,2.29955,2.29999,2.29955,2.29999,35500000.0
2005-06-30 15:25:00,2.29988,2.30067,2.29984,2.30059,43300000.0
2005-06-30 15:26:00,2.30023,2.30078,2.30015,2.30078,33300000.0
2005-06-30 15:27:00,2.30074,2.30116,2.30057,2.30112,36900000.0
2005-06-30 15:28:00,2.30119,2.30119,2.30044,2.30107,54200000.0
2005-06-30 15:29:00,2.30104,2.30112,2.30047,2.30083,34800000.0
2005-06-30 15:30:00,2.30076,2.30112,2.30075,2.30098,29800000.0
2005-06-30 15:31:00,2.30088,2.30102,2.30052,2.30058,43800000.0
2005-06-30 15:32:00,2.30084,2.3009,2.30026,2.30077,41400000.0
2005-06-30 15:33:00,2.30083,2.30109,2.30048,2.30094,31100000.0
2005-06-30 15:34:00,2.3008,2.301,2.30042,2.30045,32200000.0
2005-06-30 15:35:00,2.30002,2.30029,2.29971,2.30002,49600000.0
2005-06-30 15:36:00,2.30011,2.30022,2.29972,2.29985,52100000.0
2005-06-30 15:37:00,2.29972,2.29984,2.29926,2.29969,24800000.0
2005-06-30 15:38:00,2.29962,2.29982,2.29901,2.29923,36200000.0
2005-06-30 15:39:00,2.2991,2.29949,2.29886,2.2991,33900000.0
2005-06-30 15:40:00,2.29949,2.29965,2.29918,2.2996,30500000.0
2005-06-30 15:41:00,2.2996,2.29972,2.29914,2.29916,25300000.0
2005-06-30 15:42:00,2.29908,2.29935,2.29901,2.29916,20700000.0
2005-06-30 15:43:00,2.29905,2.29961,2.29867,2.29961,44600000.0
2005-06-30 15:44:00,2.29918,2.29971,2.29908,2.29956,30800000.0
2005-06-30 15:45:00,2.29885,2.29919,2.2985,2.29902,37200000.0
2005-06-30 15:46:00,2.29909,2.29943,2.2987,2.29916,32800000.0
2005-06-30 15:47:00,2.2992,2.29973,2.29916,2.2995,43200000.0
2005-06-30 15:48:00,2.29989,2.29993,2.29959,2.29959,42000000.0
2005-06-30 15:49:00,2.29993,2.30004,2.29955,2.29992,32300000.0
2005-06-30 15:50:00,2.2997,2.30022,2.29951,2.30007,41200000.0
2005-06-30 15:51:00,2.29984,2.29993,2.29926,2.29968,29800000.0
2005-06-30 15:52:00,2.30003,2.30013,2.2996,2.29997,31100000.0
2005-06-30 15:53:00,2.30012,2.30032,2.29972,2.29981,38400000.0
2005-06-30 15:54:00,2.3,2.30022,2.29975,2.2998,36900001.0
2005-06-30 15:55:00,2.30007,2.30014,2.29821,2.29965,44900000.0
2005-06-30 15:56:00,2.30029,2.30049,2.29979,2.3001,59100000.0
2005-06-30 15:57:00,2.30055,2.30076,2.30032,2.30055,53400000.0
2005-06-30 15:58:00,2.30028,2.30103,2.30006,2.301,45800000.0
2005-06-30 15:59:00,2.30115,2.3012,2.30068,2.30076,25000000.0
2005-06-30 16:00:00,2.30072,2.30118,2.3005,2.30079,25100000.0
2005-06-30 16:01:00,2.30059,2.30079,2.30016,2.30057,37000000.0
2005-06-30 16:02:00,2.30059,2.30065,2.3003,2.30046,32800000.0
2005-06-30 16:03:00,2.30047,2.30075,2.30047,2.30055,40800000.0
2005-06-30 16:04:00,2.30077,2.30091,2.30018,2.30027,89000000.0
2005-06-30 16:05:00,2.30029,2.30044,2.2998,2.30034,26600000.0
2005-06-30 16:06:00,2.3003,2.30065,2.30011,2.30065,63800000.0
2005-06-30 16:07:00,2.30013,2.30048,2.29987,2.30023,55400000.0
2005-06-30 16:08:00,2.30024,2.30036,2.29939,2.29941,47700000.0
2005-06-30 16:09:00,2.29948,2.30002,2.29943,2.29961,61100000.0
2005-06-30 16:10:00,2.30005,2.30023,2.29979,2.3,34800000.0
2005-06-30 16:11:00,2.29988,2.30034,2.29988,2.30029,29200000.0
2005-06-30 16:12:00,2.30034,2.30049,2.29996,2.30025,38000000.0
2005-06-30 16:13:00,2.30024,2.3005,2.29999,2.30029,20900000.0
2005-06-30 16:14:00,2.30037,2.3008,2.30025,2.30056,59900000.0
2005-06-30 16:15:00,2.30048,2.30076,2.29994,2.30064,61100000.0
2005-06-30 16:16:00,2.30076,2.30084,2.30032,2.30047,24300000.0
2005-06-30 16:17:00,2.30087,2.3009,2.30018,2.30073,38100000.0
2005-06-30 16:18:00,2.30062,2.30101,2.30049,2.30087,35300000.0
2005-06-30 16:19:00,2.30097,2.30097,2.30049,2.30053,31900000.0
2005-06-30 16:20:00,2.30083,2.30099,2.30044,2.30051,28400000.0
2005-06-30 16:21:00,2.30062,2.30092,2.30032,2.30033,24300000.0
2005-06-30 16:22:00,2.30042,2.30085,2.30031,2.30085,30000000.0
2005-06-30 16:23:00,2.30084,2.30114,2.3005,2.30059,37900000.0
2005-06-30 16:24:00,2.3007,2.30071,2.29958,2.3002,30700000.0
2005-06-30 16:25:00,2.30027,2.30061,2.30011,2.30024,27600000.0
2005-06-30 16:26:00,2.29962,2.30017,2.29947,2.29969,54500000.0
2005-06-30 16:27:00,2.29953,2.29958,2.29901,2.2993,45500000.0
2005-06-30 16:28:00,2.29967,2.29991,2.299,2.29991,60300000.0
2005-06-30 16:29:00,2.29947,2.30012,2.29947,2.30012,55400000.0
2005-06-30 16:30:00,2.29991,2.30027,2.29978,2.29998,46600000.0
2005-06-30 16:31:00,2.29978,2.30022,2.29961,2.3001,34900000.0
2005-06-30 16:32:00,2.30041,2.30041,2.2999,2.29999,38600000.0
2005-06-30 16:33:00,2.30015,2.30035,2.29991,2.30001,28200000.0
2005-06-30 16:34:00,2.29998,2.30029,2.29986,2.29999,40000000.0
2005-06-30 16:35:00,2.30034,2.30077,2.3003,2.30061,35600000.0
2005-06-30 16:36:00,2.30012,2.30045,2.29983,2.29984,20800000.0
2005-06-30 16:37:00,2.29951,2.29995,2.29924,2.2997,35000000.0
2005-06-30 16:38:00,2.29944,2.2999,2.29935,2.2996,31400000.0
2005-06-30 16:39:00,2.29963,2.29968,2.29921,2.29956,26400000.0
2005-06-30 16:40:00,2.2999,2.2999,2.29892,2.29908,16600000.0
2005-06-30 16:41:00,2.29927,2.29951,2.29895,2.29909,43900000.0
2005-06-30 16:42:00,2.29927,2.29934,2.29877,2.29877,26900000.0
2005-06-30 16:43:00,2.29935,2.29943,2.29844,2.29941,47400000.0
2005-06-30 16:44:00,2.29968,2.29991,2.29957,2.29975,28000000.0
2005-06-30 16:45:00,2.30009,2.30023,2.29967,2.30007,49600000.0
2005-06-30 16:46:00,2.3003,2.3003,2.29956,2.29968,29400000.0
2005-06-30 16:47:00,2.29998,2.29998,2.29968,2.29987,49800000.0
2005-06-30 16:48:00,2.2998,2.29983,2.29932,2.29958,30700000.0
2005-06-30 16:49:00,2.29975,2.29976,2.29874,2.29896,43300000.0
2005-06-30 16:50:00,2.29914,2.29942,2.29896,2.29927,39600000.0
2005-06-30 16:51:00,2.29901,2.29931,2.29895,2.2991,31600000.0
2005-06-30 16:52:00,2.29925,2.29935,2.29869,2.29883,48200000.0
2005-06-30 16:53:00,2.29867,2.29887,2.29816,2.29845,52100000.0
2005-06-30 16:54:00,2.29878,2.29883,2.29833,2.29867,41800000.0
2005-06-30 16:55:00,2.29854,2.29926,2.29854,2.29926,29400000.0
2005-06-30 16:56:00,2.29924,2.29941,2.29878,2.2989,28700000.0
2005-06-30 16:57:00,2.29892,2.29892,2.29781,2.29787,43900000.0
2005-06-30 16:58:00,2.29784,2.29789,2.29748,2.29748,42300000.0
2005-06-30 16:59:00,2.29705,2.29731,2.29662,2.29684,47700000.0
2005-06-30 17:00:00,2.2965,2.29668,2.29604,2.29664,37900000.0
2005-06-30 17:01:00,2.29679,2.2974,2.29655,2.29699,36900000.0
2005-06-30 17:02:00,2.29662,2.29713,2.29654,2.29659,40400000.0
2005-06-30 17:03:00,2.29648,2.29716,2.29626,2.29709,44600000.0
2005-06-30 17:04:00,2.29712,2.29744,2.29669,2.29669,15700000.0
2005-06-30 17:05:00,2.29633,2.29711,2.29633,2.29706,23600000.0
2005-06-30 17:06:00,2.29688,2.29707,2.29643,2.29689,35900000.0
2005-06-30 17:07:00,2.29725,2.29725,2.29643,2.29672,32100000.0
2005-06-30 17:08:00,2.29697,2.29708,2.29647,2.29661,27900000.0
2005-06-30 17:09:00,2.29649,2.2967,2.29641,2.29656,25800000.0
2005-06-30 17:10:00,2.29722,2.29725,2.29677,2.29715,45800000.0
2005-06-30 17:11:00,2.29693,2.29766,2.29693,2.29755,36000000.0
2005-06-30 17:12:00,2.29768,2.29794,2.2974,2.29741,43600000.0
2005-06-30 17:13:00,2.2978,2.29818,2.29741,2.29818,38000000.0
2005-06-30 17:14:00,2.29832,2.29871,2.29815,2.29835,51700000.0
2005-06-30 17:15:00,2.29839,2.2988,2.29839,2.2988,33200000.0
2005-06-30 17:16:00,2.29918,2.29936,2.29882,2.29903,26300000.0
2005-06-30 17:17:00,2.29912,2.29938,2.29869,2.29932,42400000.0
2005-06-30 17:18:00,2.29917,2.29935,2.29878,2.29878,36400000.0
2005-06-30 17:19:00,2.29881,2.29909,2.29867,2.29895,40400000.0
2005-06-30 17:20:00,2.29908,2.29925,2.29859,2.29904,37500000.0
2005-06-30 17:21:00,2.29898,2.29985,2.29898,2.29956,52400000.0
2005-06-30 17:22:00,2.29968,2.29989,2.29919,2.2993,30900000.0
2005-06-30 17:23:00,2.29917,2.29934,2.29888,2.29908,39800000.0
2005-06-30 17:24:00,2.299,2.29921,2.29887,2.29907,32900000.0
2005-06-30 17:25:00,2.29889,2.299,2.29811,2.2985,30900000.0
2005-06-30 17:26:00,2.29861,2.29893,2.29811,2.29849,35200000.0
2005-06-30 17:27:00,2.29857,2.29863,2.29794,2.29827,46600000.0
2005-06-30 17:28:00,2.29846,2.29849,2.29805,2.29828,45400000.0
2005-06-30 17:29:00,2.29815,2.29845,2.29803,2.29817,37600000.0
2005-06-30 17:30:00,2.29803,2.2993,2.29797,2.2993,42500000.0
2005-06-30 17:31:00,2.29944,2.29952,2.29889,2.2989,29400000.0
2005-06-30 17:32:00,2.29933,2.2997,2.29897,2.29927,54100000.0
2005-06-30 17:33:00,2.29945,2.29951,2.29885,2.29927,35300000.0
2005-06-30 17:34:00,2.29929,2.29946,2.29904,2.29922,26100000.0
2005-06-30 17:35:00,2.2991,2.29953,2.29905,2.29926,47900000.0
2005-06-30 17:36:00,2.29978,2.29986,2.29886,2.29886,24200000.0
2005-06-30 17:37:00,2.29897,2.30011,2.29887,2.29995,47300000.0
2005-06-30 17:38:00,2.30001,2.30034,2.29977,2.30028,40300000.0
2005-06-30 17:39:00,2.29985,2.30064,2.2997,2.30029,36100000.0
2005-06-30 17:40:00,2.3004,2.3004,2.29957,2.3002,57600000.0
2005-06-30 17:41:00,2.3004,2.30083,2.30039,2.30064,37700000.0
2005-06-30 17:42:00,2.30061,2.30106,2.30014,2.3009,35100000.0
2005-06-30 17:43:00,2.30101,2.30108,2.30052,2.30082,43300000.0
2005-06-30 17:44:00,2.30091,2.30107,2.30042,2.30097,45800000.0
2005-06-30 17:45:00,2.30058,2.30129,2.30058,2.30122,40200000.0
2005-06-30 17:46:00,2.30085,2.30134,2.30076,2.30134,57400000.0
2005-06-30 17:47:00,2.30112,2.30133,2.30038,2.30093,24800000.0
2005-06-30 17:48:00,2.3009,2.30092,2.29986,2.3002,21800000.0
2005-06-30 17:49:00,2.30037,2.30052,2.29969,2.29982,36300000.0
2005-06-30 17:50:00,2.29968,2.30001,2.29908,2.29908,44300000.0
2005-06-30 17:51:00,2.2988,2.2993,2.29856,2.29862,21800000.0
2005-06-30 17:52:00,2.29813,2.29867,2.29804,2.29848,25100000.0
2005-06-30 17:53:00,2.29847,2.29918,2.29847,2.29918,29900000.0
2005-06-30 17:54:00,2.2994,2.29985,2.29868,2.29908,41400000.0
2005-06-30 17:55:00,2.299,2.29933,2.29865,2.29901,28500000.0
2005-06-30 17:56:00,2.29927,2.29946,2.299,2.29918,33800000.0
2005-06-30 17:57:00,2.29936,2.2999,2.29916,2.29962,30900000.0
2005-06-30 17:58:00,2.29993,2.3,2.29895,2.29948,51200000.0
2005-06-30 17:59:00,2.29954,2.29973,2.29912,2.29934,24600000.0
2005-06-30 18:00:00,2.29923,2.29979,2.29913,2.2995,40300000.0
2005-06-30 18:01:00,2.29954,2.30027,2.29947,2.2998,322999999.0
2005-06-30 18:02:00,2.29979,2.29979,2.29896,2.29932,356600001.0
2005-06-30 18:03:00,2.29931,2.29969,2.29887,2.29941,433100000.0
2005-06-30 18:04:00,2.29925,2.2995,2.29865,2.29945,279200000.0
2005-06-30 18:05:00,2.29951,2.29999,2.29936,2.29938,227200000.0
2005-06-30 18:06:00,2.29925,2.29959,2.29896,2.29933,367900000.0
2005-06-30 18:07:00,2.29922,2.29959,2.29903,2.29956,418200000.0
2005-06-30 18:08:00,2.2994,2.29978,2.29897,2.29943,416300000.0
2005-06-30 18:09:00,2.29962,2.29973,2.29886,2.29944,292500000.0
2005-06-30 18:10:00,2.29942,2.2997,2.29885,2.29963,257800000.0
2005-06-30 18:11:00,2.29944,2.2997,2.29891,2.29953,225800000.0
2005-06-30 18:12:00,2.29951,2.30003,2.29903,2.29998,206600000.0
2005-06-30 18:13:00,2.2995,2.29999,2.29878,2.29909,155900000.0
2005-06-30 18:14:00,2.29933,2.30004,2.29898,2.29952,359100001.0
2005-06-30 18:15:00,2.29943,2.29954,2.29851,2.2986,351799999.0
2005-06-30 18:16:00,2.29878,2.29909,2.29825,2.29833,383700001.0
2005-06-30 18:17:00,2.29934,2.29934,2.29807,2.2987,202300000.0
2005-06-30 18:18:00,2.29924,2.29924,2.29803,2.29818,169300000.0
2005-06-30 18:19:00,2.29788,2.29896,2.29734,2.29752,253700000.0
2005-06-30 18:20:00,2.29716,2.29753,2.29562,2.29724,166700000.0
2005-06-30 18:21:00,2.297,2.297,2.296,2.29664,239200000.0
2005-06-30 18:22:00,2.2968,2.29764,2.29631,2.29673,233500000.0
2005-06-30 18:23:00,2.29666,2.29711,2.29605,2.29639,320600000.0
2005-06-30 18:24:00,2.29541,2.29762,2.29541,2.29683,307400000.0
2005-06-30 18:25:00,2.29707,2.29755,2.29651,2.29739,285100000.0
2005-06-30 18:26:00,2.29758,2.29786,2.29703,2.29713,415400001.0
2005-06-30 18:27:00,2.2971,2.29836,2.2971,2.29793,311000000.0
2005-06-30 18:28:00,2.29815,2.29835,2.2975,2.29775,213700000.0
2005-06-30 18:29:00,2.29768,2.29815,2.297,2.29765,261000001.0
2005-06-30 18:30:00,2.29765,2.2989,2.29761,2.29875,301000000.0
2005-06-30 18:31:00,2.29871,2.2991,2.29821,2.29847,193000000.0
2005-06-30 18:32:00,2.29857,2.29878,2.29796,2.29857,150100000.0
2005-06-30 18:33:00,2.29859,2.2987,2.29784,2.29837,288000000.0
2005-06-30 18:34:00,2.29836,2.29855,2.29755,2.29829,405299998.0
2005-06-30 18:35:00,2.29846,2.29857,2.2979,2.29837,144300000.0
2005-06-30 18:36:00,2.29822,2.29822,2.29708,2.29811,76300000.0
2005-06-30 18:37:00,2.29833,2.29874,2.2979,2.29849,126500000.0
2005-06-30 18:38:00,2.2983,2.2985,2.29806,2.29823,101200001.0
2005-06-30 18:39:00,2.29837,2.299,2.29784,2.29878,194100000.0
2005-06-30 18:40:00,2.29884,2.29894,2.29823,2.29868,233900001.0
2005-06-30 18:41:00,2.29857,2.29912,2.29837,2.29886,151200000.0
2005-06-30 18:42:00,2.29904,2.29969,2.29842,2.29911,94300000.0
2005-06-30 18:43:00,2.29903,2.29913,2.29813,2.29893,59600000.0
2005-06-30 18:44:00,2.29912,2.29946,2.2988,2.2991,125400000.0
2005-06-30 18:45:00,2.29913,2.29953,2.2987,2.29915,95100000.0
2005-06-30 18:46:00,2.2993,2.29937,2.29881,2.29887,25400000.0
2005-06-30 18:47:00,2.29845,2.29891,2.29819,2.29883,46000000.0
2005-06-30 18:48:00,2.29824,2.299,2.29778,2.29859,94900000.0
2005-06-30 18:49:00,2.29908,2.29917,2.29866,2.29896,31600000.0
2005-06-30 18:50:00,2.29891,2.29919,2.29872,2.29875,38600000.0
2005-06-30 18:51:00,2.29916,2.30015,2.29886,2.30015,187600000.0
2005-06-30 18:52:00,2.30018,2.30059,2.29966,2.29978,169700000.0
2005-06-30 18:53:00,2.29991,2.30075,2.29979,2.30012,131900000.0
2005-06-30 18:54:00,2.30042,2.30097,2.29981,2.30049,116500000.0
2005-06-30 18:55:00,2.30042,2.30084,2.29998,2.3002,178700000.0
2005-06-30 18:56:00,2.2994,2.30013,2.2987,2.30003,76300000.0
2005-06-30 18:57:00,2.29942,2.30016,2.29933,2.29985,66700000.0
2005-06-30 18:58:00,2.2997,2.29985,2.29888,2.29944,270000001.0
2005-06-30 18:59:00,2.29983,2.29995,2.29889,2.29946,208700000.0
2005-06-30 19:00:00,2.29963,2.2997,2.29876,2.29925,98500001.0
2005-06-30 19:01:00,2.29895,2.29999,2.29878,2.29963,51000000.0
2005-06-30 19:02:00,2.29919,2.30009,2.29916,2.29972,188500000.0
2005-06-30 19:03:00,2.30012,2.30019,2.29973,2.30004,78800000.0
2005-06-30 19:04:00,2.29964,2.29989,2.29937,2.29956,32400000.0
2005-06-30 19:05:00,2.29953,2.29971,2.29882,2.29882,50400000.0
2005-06-30 19:06:00,2.29845,2.29928,2.29843,2.29904,255400000.0
2005-06-30 19:07:00,2.29898,2.29928,2.29849,2.29907,123200000.0
2005-06-30 19:08:00,2.29924,2.29929,2.29861,2.29892,235999998.0
2005-06-30 19:09:00,2.29885,2.29913,2.2985,2.29894,113000000.0
2005-06-30 19:10:00,2.29871,2.29911,2.29786,2.29838,63500000.0
2005-06-30 19:11:00,2.29858,2.2991,2.29821,2.29859,62500000.0
2005-06-30 19:12:00,2.29824,2.2986,2.29803,2.2986,33900000.0
2005-06-30 19:13:00,2.29835,2.29902,2.29812,2.29812,156200000.0
2005-06-30 19:14:00,2.29896,2.29917,2.29838,2.299,118200000.0
2005-06-30 19:15:00,2.29877,2.29954,2.29857,2.29943,148999999.0
2005-06-30 19:16:00,2.29939,2.29948,2.29859,2.29864,23800000.0
2005-06-30 19:17:00,2.29921,2.29936,2.29814,2.29821,71700000.0
2005-06-30 19:18:00,2.2988,2.29902,2.29815,2.29815,112800000.0
2005-06-30 19:19:00,2.29839,2.299,2.29837,2.29838,85599999.0
2005-06-30 19:20:00,2.29843,2.29887,2.29782,2.29837,151200000.0
2005-06-30 19:21:00,2.29865,2.29917,2.29802,2.29903,94600000.0
2005-06-30 19:22:00,2.29933,2.29947,2.29885,2.29926,79300000.0
2005-06-30 19:23:00,2.29917,2.29938,2.29858,2.2992,145000000.0
2005-06-30 19:24:00,2.29933,2.29935,2.29867,2.29922,102500000.0
2005-06-30 19:25:00,2.29942,2.29946,2.29848,2.29873,61300000.0
2005-06-30 19:26:00,2.29898,2.29926,2.2984,2.29912,134800000.0
2005-06-30 19:27:00,2.29916,2.29952,2.29859,2.29952,120300000.0
2005-06-30 19:28:00,2.29931,2.29957,2.29873,2.29939,77100000.0
2005-06-30 19:29:00,2.29901,2.29936,2.29851,2.29897,103100000.0
2005-06-30 19:30:00,2.29912,2.2995,2.29887,2.29918,200300001.0
2005-06-30 19:31:00,2.29935,2.29962,2.29903,2.29958,55400000.0
2005-06-30 19:32:00,2.29906,2.29943,2.29899,2.29908,172099999.0
2005-06-30 19:33:00,2.29884,2.29933,2.29861,2.29933,96400001.0
2005-06-30 19:34:00,2.29925,2.29925,2.29842,2.299,97100000.0
2005-06-30 19:35:00,2.29875,2.29935,2.29815,2.29872,126500000.0
2005-06-30 19:36:00,2.29856,2.29913,2.29811,2.29868,146799999.0
2005-06-30 19:37:00,2.299,2.29903,2.29827,2.29871,48500000.0
2005-06-30 19:38:00,2.29867,2.299,2.29828,2.29851,54300000.0
2005-06-30 19:39:00,2.29876,2.29891,2.29809,2.29876,39000000.0
2005-06-30 19:40:00,2.29893,2.29972,2.29883,2.29933,118400000.0
2005-06-30 19:41:00,2.29915,2.29952,2.29895,2.29914,99600000.0
2005-06-30 19:42:00,2.29932,2.2994,2.29866,2.2993,96200000.0
2005-06-30 19:43:00,2.299,2.29926,2.29881,2.29905,35700000.0
2005-06-30 19:44:00,2.29886,2.29916,2.29801,2.29904,85900001.0
2005-06-30 19:45:00,2.29887,2.29918,2.29868,2.29914,38300000.0
2005-06-30 19:46:00,2.29953,2.30005,2.29915,2.29975,93500000.0
2005-06-30 19:47:00,2.29953,2.29962,2.29924,2.29933,50500000.0
2005-06-30 19:48:00,2.29906,2.29962,2.29856,2.29898,53200000.0
2005-06-30 19:49:00,2.29892,2.29918,2.29829,2.2987,96900000.0
2005-06-30 19:50:00,2.29859,2.29886,2.2984,2.29886,61600000.0
2005-06-30 19:51:00,2.29875,2.29911,2.29823,2.29879,96200000.0
2005-06-30 19:52:00,2.29823,2.29913,2.29803,2.29902,59800000.0
2005-06-30 19:53:00,2.29917,2.29931,2.29855,2.2989,63099998.0
2005-06-30 19:54:00,2.29921,2.29933,2.29848,2.29871,56600000.0
2005-06-30 19:55:00,2.29866,2.29899,2.29859,2.29887,27200000.0
2005-06-30 19:56:00,2.29899,2.29926,2.29832,2.2989,67600000.0
2005-06-30 19:57:00,2.29909,2.29919,2.29845,2.29905,114300000.0
2005-06-30 19:58:00,2.29872,2.29909,2.29829,2.29876,135400001.0
2005-06-30 19:59:00,2.29881,2.29882,2.29824,2.29862,150500000.0
2005-06-30 20:00:00,2.29849,2.29919,2.29828,2.29919,78600000.0
2005-06-30 20:01:00,2.29903,2.2994,2.29874,2.29927,81600000.0
2005-06-30 20:02:00,2.29877,2.29919,2.29869,2.29887,59900000.0
2005-06-30 20:03:00,2.29881,2.29944,2.29864,2.29903,36100000.0
2005-06-30 20:04:00,2.29949,2.29956,2.29892,2.29892,39600000.0
2005-06-30 20:05:00,2.29865,2.29955,2.29834,2.29943,38900000.0
2005-06-30 20:06:00,2.29938,2.29951,2.29887,2.29944,45900000.0
2005-06-30 20:07:00,2.29943,2.29974,2.29917,2.29917,36200000.0
2005-06-30 20:08:00,2.29901,2.29973,2.29834,2.29908,98700001.0
2005-06-30 20:09:00,2.2985,2.2987,2.29833,2.29866,29200000.0
2005-06-30 20:10:00,2.29881,2.29881,2.29821,2.29843,35900000.0
2005-06-30 20:11:00,2.29829,2.29875,2.2982,2.29828,36700000.0
2005-06-30 20:12:00,2.29826,2.29874,2.29796,2.29853,163800000.0
2005-06-30 20:13:00,2.29833,2.29875,2.29808,2.29808,165400000.0
2005-06-30 20:14:00,2.29816,2.2989,2.29769,2.29816,96000001.0
2005-06-30 20:15:00,2.29818,2.29941,2.29779,2.29911,234800000.0
2005-06-30 20:16:00,2.29929,2.30018,2.29882,2.29934,149300000.0
2005-06-30 20:17:00,2.29882,2.30001,2.29862,2.29999,17900000.0
2005-06-30 20:18:00,2.2998,2.3001,2.29899,2.29914,65400000.0
2005-06-30 20:19:00,2.29903,2.29929,2.29808,2.29841,136300000.0
2005-06-30 20:20:00,2.29827,2.29912,2.29799,2.29815,219899999.0
2005-06-30 20:21:00,2.29808,2.29887,2.29786,2.29822,75800000.0
2005-06-30 20:22:00,2.2982,2.29861,2.29787,2.29841,78400000.0
2005-06-30 20:23:00,2.29831,2.2985,2.29702,2.29771,177800000.0
2005-06-30 20:24:00,2.2977,2.29773,2.2969,2.29768,32700000.0
2005-06-30 20:25:00,2.29741,2.29788,2.29669,2.2974,170400000.0
2005-06-30 20:26:00,2.29751,2.29758,2.29667,2.29703,185100000.0
2005-06-30 20:27:00,2.29691,2.29722,2.29612,2.29692,93600000.0
2005-06-30 20:28:00,2.29685,2.2971,2.29633,2.29635,213100000.0
2005-06-30 20:29:00,2.29658,2.297,2.296,2.29611,136100000.0
2005-06-30 20:30:00,2.296,2.29636,2.2948,2.29507,321100000.0
2005-06-30 20:31:00,2.29496,2.29598,2.29414,2.29414,191700000.0
2005-06-30 20:32:00,2.2943,2.29535,2.29406,2.29519,364300000.0
2005-06-30 20:33:00,2.29515,2.29549,2.29454,2.29512,77400000.0
2005-06-30 20:34:00,2.29533,2.29625,2.29525,2.29575,74800000.0
2005-06-30 20:35:00,2.29586,2.2965,2.2954,2.29641,44400000.0
2005-06-30 20:36:00,2.29629,2.29656,2.29584,2.29641,65600000.0
2005-06-30 20:37:00,2.29623,2.29669,2.29593,2.29605,122600000.0
2005-06-30 20:38:00,2.29617,2.29639,2.29489,2.29553,138400000.0
2005-06-30 20:39:00,2.29525,2.29585,2.29442,2.29503,167100000.0
2005-06-30 20:40:00,2.29517,2.29557,2.29456,2.29513,170100000.0
2005-06-30 20:41:00,2.29526,2.29566,2.29471,2.29539,121200000.0
2005-06-30 20:42:00,2.29542,2.29587,2.29493,2.2954,61400000.0
2005-06-30 20:43:00,2.29558,2.29582,2.29464,2.29529,84800000.0
2005-06-30 20:44:00,2.29534,2.29563,2.29444,2.29517,240500000.0
2005-06-30 20:45:00,2.29534,2.29564,2.29494,2.29543,56200000.0
2005-06-30 20:46:00,2.29519,2.2956,2.29479,2.29519,24500000.0
2005-06-30 20:47:00,2.29493,2.29493,2.29394,2.29401,132900000.0
2005-06-30 20:48:00,2.29401,2.29461,2.29373,2.29408,204500000.0
2005-06-30 20:49:00,2.2943,2.29463,2.2935,2.29382,113300000.0
2005-06-30 20:50:00,2.29344,2.29445,2.29338,2.2939,169100000.0
2005-06-30 20:51:00,2.2941,2.29465,2.2939,2.29436,104300000.0
2005-06-30 20:52:00,2.29399,2.29449,2.29367,2.29367,173400000.0
2005-06-30 20:53:00,2.29382,2.29457,2.29349,2.29406,194200000.0
2005-06-30 20:54:00,2.29383,2.294,2.29341,2.29355,126000000.0
2005-06-30 20:55:00,2.29378,2.29411,2.29353,2.29382,45699999.0
2005-06-30 20:56:00,2.29384,2.29407,2.29323,2.29345,212900000.0
2005-06-30 20:57:00,2.29355,2.29417,2.29337,2.294,315100001.0
2005-06-30 20:58:00,2.29421,2.29477,2.29395,2.29433,154000000.0
2005-06-30 20:59:00,2.294,2.29447,2.29368,2.29438,245000000.0
2005-06-30 21:00:00,2.29453,2.29472,2.29403,2.2944,253000001.0
2005-06-30 21:01:00,2.29429,2.29439,2.29348,2.29429,319900000.0
2005-06-30 21:02:00,2.294,2.29479,2.29384,2.29442,93800000.0
2005-06-30 21:03:00,2.29456,2.29481,2.29381,2.2946,77100000.0
2005-06-30 21:04:00,2.29414,2.2952,2.29412,2.2952,52000000.0
2005-06-30 21:05:00,2.29489,2.29527,2.29465,2.29527,75400000.0
2005-06-30 21:06:00,2.29511,2.29545,2.29433,2.29545,54200000.0
2005-06-30 21:07:00,2.29517,2.29545,2.29477,2.2953,25400000.0
2005-06-30 21:08:00,2.29528,2.2954,2.29491,2.29528,32400000.0
2005-06-30 21:09:00,2.2956,2.29562,2.29496,2.2951,47400000.0
2005-06-30 21:10:00,2.29535,2.29535,2.29412,2.29412,96900000.0
2005-06-30 21:11:00,2.29405,2.29534,2.29405,2.29525,115300000.0
2005-06-30 21:12:00,2.29479,2.29531,2.29461,2.2952,50500000.0
2005-06-30 21:13:00,2.2951,2.29583,2.29482,2.29563,108800000.0
2005-06-30 21:14:00,2.29531,2.29583,2.29481,2.29574,136700000.0
2005-06-30 21:15:00,2.29561,2.29594,2.29486,2.29556,201100000.0
2005-06-30 21:16:00,2.29548,2.29616,2.29505,2.29616,89100000.0
2005-06-30 21:17:00,2.29567,2.29621,2.29533,2.29587,192999999.0
2005-06-30 21:18:00,2.29581,2.29603,2.29521,2.29575,96000000.0
2005-06-30 21:19:00,2.29591,2.29616,2.29534,2.29585,97000000.0
2005-06-30 21:20:00,2.29586,2.29637,2.29417,2.29551,211400000.0
2005-06-30 21:21:00,2.29615,2.29629,2.29553,2.29602,186600000.0
2005-06-30 21:22:00,2.29564,2.29619,2.29532,2.29588,153600000.0
2005-06-30 21:23:00,2.29613,2.29641,2.29558,2.29569,118400000.0
2005-06-30 21:24:00,2.29575,2.29597,2.29523,2.29526,57900000.0
2005-06-30 21:25:00,2.29581,2.29581,2.2949,2.29517,48800000.0
2005-06-30 21:26:00,2.29515,2.29529,2.29428,2.2944,31600000.0
2005-06-30 21:27:00,2.29415,2.29477,2.29379,2.2947,50700000.0
2005-06-30 21:28:00,2.29455,2.29472,2.2937,2.29377,116800000.0
2005-06-30 21:29:00,2.29439,2.29472,2.29313,2.2934,70600000.0
2005-06-30 21:30:00,2.29432,2.29456,2.29359,2.29378,36800000.0
2005-06-30 21:31:00,2.29387,2.29442,2.29352,2.29378,39100000.0
2005-06-30 21:32:00,2.29446,2.29475,2.29389,2.29404,182200000.0
2005-06-30 21:33:00,2.29449,2.29468,2.29399,2.29415,71600000.0
2005-06-30 21:34:00,2.29428,2.29474,2.29375,2.29438,130900000.0
2005-06-30 21:35:00,2.29455,2.29455,2.29364,2.294,36100000.0
2005-06-30 21:36:00,2.29385,2.29432,2.29343,2.29412,36200000.0
2005-06-30 21:37:00,2.29406,2.29486,2.29393,2.29481,61600000.0
2005-06-30 21:38:00,2.29464,2.29538,2.29452,2.29512,61200000.0
2005-06-30 21:39:00,2.29501,2.29573,2.29497,2.29539,44400000.0
2005-06-30 21:40:00,2.29508,2.29548,2.29488,2.29515,17500000.0
2005-06-30 21:41:00,2.29488,2.29551,2.29488,2.29526,39700000.0
2005-06-30 21:42:00,2.29542,2.29559,2.29485,2.29499,67100000.0
2005-06-30 21:43:00,2.29496,2.29559,2.29479,2.29527,92200000.0
2005-06-30 21:44:00,2.29456,2.2954,2.29441,2.29477,108300000.0
2005-06-30 21:45:00,2.29513,2.29526,2.2943,2.29483,86500000.0
2005-06-30 21:46:00,2.29479,2.29544,2.29439,2.29539,72400000.0
2005-06-30 21:47:00,2.29517,2.29573,2.29514,2.29548,143600000.0
2005-06-30 21:48:00,2.29492,2.29566,2.29489,2.29526,46600000.0
2005-06-30 21:49:00,2.29565,2.29595,2.29513,2.29531,84400000.0
2005-06-30 21:50:00,2.29552,2.29569,2.29521,2.29569,27000000.0
2005-06-30 21:51:00,2.29592,2.29592,2.29516,2.2955,31100000.0
2005-06-30 21:52:00,2.29554,2.29587,2.29539,2.29548,155700000.0
2005-06-30 21:53:00,2.29539,2.2958,2.29493,2.29557,47300000.0
2005-06-30 21:54:00,2.29512,2.29543,2.29476,2.29543,41300000.0
2005-06-30 21:55:00,2.29534,2.29587,2.29523,2.29579,85900000.0
2005-06-30 21:56:00,2.29565,2.29607,2.29536,2.29563,54100000.0
2005-06-30 21:57:00,2.29541,2.29586,2.29533,2.2958,28400000.0
2005-06-30 21:58:00,2.29572,2.29615,2.29554,2.2961,42300000.0
2005-06-30 21:59:00,2.29624,2.29624,2.2956,2.29588,199900000.0
2005-06-30 22:00:00,2.29608,2.2965,2.29566,2.29597,63600000.0
2005-06-30 22:01:00,2.29578,2.29632,2.29578,2.29614,45400000.0
2005-06-30 22:02:00,2.29595,2.29627,2.2953,2.29577,108800000.0
2005-06-30 22:03:00,2.29536,2.29561,2.29528,2.29547,25200000.0
2005-06-30 22:04:00,2.29569,2.29569,2.29476,2.29553,108700000.0
2005-06-30 22:05:00,2.29517,2.29598,2.29515,2.29598,64800000.0
2005-06-30 22:06:00,2.29582,2.2961,2.29559,2.29591,23400000.0
2005-06-30 22:07:00,2.29593,2.2963,2.2958,2.29629,33100000.0
2005-06-30 22:08:00,2.29612,2.29626,2.29577,2.29618,34800000.0
2005-06-30 22:09:00,2.29582,2.29611,2.2954,2.29587,40400000.0
2005-06-30 22:10:00,2.29624,2.29639,2.29574,2.29576,33000000.0
2005-06-30 22:11:00,2.2959,2.29639,2.29555,2.29639,36900000.0
2005-06-30 22:12:00,2.29642,2.29644,2.29561,2.29595,56100000.0
2005-06-30 22:13:00,2.29583,2.2962,2.29553,2.29565,44300000.0
2005-06-30 22:14:00,2.29627,2.29642,2.29544,2.29614,35000000.0
2005-06-30 22:15:00,2.29623,2.29639,2.29576,2.29608,126500000.0
2005-06-30 22:16:00,2.29621,2.29637,2.2956,2.29624,125400000.0
2005-06-30 22:17:00,2.29658,2.29668,2.29564,2.29578,17600000.0
2005-06-30 22:18:00,2.29635,2.29677,2.29607,2.29622,28900000.0
2005-06-30 22:19:00,2.2965,2.29657,2.2962,2.29644,35500000.0
2005-06-30 22:20:00,2.29613,2.29662,2.29595,2.29662,17800000.0
2005-06-30 22:21:00,2.29665,2.29665,2.29565,2.29565,42700000.0
2005-06-30 22:22:00,2.29576,2.29642,2.29553,2.29599,75900000.0
2005-06-30 22:23:00,2.29612,2.29618,2.29524,2.29559,71800000.0
2005-06-30 22:24:00,2.29577,2.29616,2.29569,2.29603,24300000.0
2005-06-30 22:25:00,2.29601,2.29679,2.29549,2.29631,54600000.0
2005-06-30 22:26:00,2.29602,2.29647,2.29589,2.29615,30900000.0
2005-06-30 22:27:00,2.29593,2.29636,2.29579,2.2962,32700000.0
2005-06-30 22:28:00,2.29607,2.2965,2.29583,2.29637,51100000.0
2005-06-30 22:29:00,2.29605,2.29642,2.29555,2.29591,158500000.0
2005-06-30 22:30:00,2.29601,2.29648,2.29538,2.29548,105100000.0
2005-06-30 22:31:00,2.29609,2.29614,2.29525,2.29571,31600000.0
2005-06-30 22:32:00,2.29579,2.2958,2.29528,2.29537,43800000.0
2005-06-30 22:33:00,2.29516,2.29586,2.29511,2.29558,36500000.0
2005-06-30 22:34:00,2.29567,2.29664,2.29466,2.29505,59600000.0
2005-06-30 22:35:00,2.29606,2.29606,2.29515,2.2952,28300000.0
2005-06-30 22:36:00,2.29563,2.29571,2.29526,2.29563,36300000.0
2005-06-30 22:37:00,2.29539,2.29568,2.29521,2.29554,44700000.0
2005-06-30 22:38:00,2.29516,2.29552,2.29507,2.29527,51900000.0
2005-06-30 22:39:00,2.29509,2.29566,2.29485,2.2955,53800000.0
2005-06-30 22:40:00,2.29507,2.29539,2.29478,2.29519,43900000.0
2005-06-30 22:41:00,2.29506,2.29509,2.29401,2.29457,35700000.0
2005-06-30 22:42:00,2.29456,2.29482,2.29394,2.29424,43400000.0
2005-06-30 22:43:00,2.29394,2.29508,2.29394,2.29487,112300000.0
2005-06-30 22:44:00,2.29493,2.29525,2.2947,2.29525,73000000.0
2005-06-30 22:45:00,2.29547,2.29596,2.29517,2.29533,53700000.0
2005-06-30 22:46:00,2.29539,2.29552,2.29486,2.29527,85400000.0
2005-06-30 22:47:00,2.29547,2.29552,2.29459,2.29489,40100000.0
2005-06-30 22:48:00,2.29395,2.29511,2.29393,2.29455,73100000.0
2005-06-30 22:49:00,2.29481,2.29493,2.29407,2.29469,51700000.0
2005-06-30 22:50:00,2.2946,2.29511,2.29445,2.2951,38800000.0
2005-06-30 22:51:00,2.29539,2.29577,2.29475,2.29515,79200000.0
2005-06-30 22:52:00,2.29522,2.29588,2.29505,2.29577,50500000.0
2005-06-30 22:53:00,2.2956,2.29576,2.295,2.29542,41200000.0
2005-06-30 22:54:00,2.29549,2.29571,2.29526,2.29562,30700000.0
2005-06-30 22:55:00,2.29555,2.29578,2.29523,2.29555,61500000.0
2005-06-30 22:56:00,2.29559,2.29579,2.2954,2.2954,43900000.0
2005-06-30 22:57:00,2.29573,2.29592,2.29519,2.29538,24000000.0
2005-06-30 22:58:00,2.29512,2.29554,2.29498,2.29505,41600000.0
2005-06-30 22:59:00,2.29488,2.29533,2.29481,2.29506,37500000.0
2005-06-30 23:00:00,2.29542,2.29559,2.29472,2.29533,33200000.0
2005-06-30 23:01:00,2.29536,2.29573,2.29511,2.29563,45600000.0
2005-06-30 23:02:00,2.29559,2.29578,2.29507,2.29544,29100000.0
2005-06-30 23:03:00,2.29554,2.29567,2.2951,2.29511,32200000.0
2005-06-30 23:04:00,2.29526,2.29557,2.29493,2.29493,34900000.0
2005-06-30 23:05:00,2.29483,2.29566,2.2948,2.29566,48100000.0
2005-06-30 23:06:00,2.29541,2.29564,2.29504,2.2954,46800000.0
2005-06-30 23:07:00,2.29518,2.29604,2.29518,2.29604,54800000.0
2005-06-30 23:08:00,2.29561,2.2959,2.29522,2.29567,42800000.0
2005-06-30 23:09:00,2.2958,2.29585,2.29527,2.29527,37700000.0
2005-06-30 23:10:00,2.29591,2.2964,2.2958,2.2964,22000000.0
2005-06-30 23:11:00,2.29647,2.29671,2.29587,2.29665,42000000.0
2005-06-30 23:12:00,2.29635,2.29652,2.29611,2.29611,40600000.0
2005-06-30 23:13:00,2.29601,2.29649,2.29593,2.29626,43300000.0
2005-06-30 23:14:00,2.2962,2.29641,2.2959,2.29619,18400000.0
2005-06-30 23:15:00,2.29644,2.29653,2.29571,2.29571,53100000.0
2005-06-30 23:16:00,2.2959,2.29619,2.29545,2.29545,53900000.0
2005-06-30 23:17:00,2.29565,2.29589,2.29545,2.29564,35500000.0
2005-06-30 23:18:00,2.29559,2.29573,2.29512,2.29524,35800000.0
2005-06-30 23:19:00,2.29555,2.29592,2.29538,2.29562,30400000.0
2005-06-30 23:20:00,2.29583,2.29606,2.29537,2.2954,29100000.0
2005-06-30 23:21:00,2.29568,2.29596,2.29535,2.29569,41500000.0
2005-06-30 23:22:00,2.29634,2.29634,2.29553,2.29574,49100000.0
2005-06-30 23:23:00,2.29576,2.29617,2.29572,2.29606,30800000.0
2005-06-30 23:24:00,2.29592,2.29612,2.2955,2.29573,31500000.0
2005-06-30 23:25:00,2.29528,2.29619,2.29528,2.29589,69700000.0
2005-06-30 23:26:00,2.29601,2.29632,2.29566,2.29632,33600000.0
2005-06-30 23:27:00,2.29644,2.29675,2.29597,2.29634,23200000.0
2005-06-30 23:28:00,2.29659,2.29672,2.29575,2.2961,34500000.0
2005-06-30 23:29:00,2.29612,2.29634,2.29592,2.29612,46400000.0
2005-06-30 23:30:00,2.29607,2.29613,2.29572,2.29588,43300000.0
2005-06-30 23:31:00,2.29602,2.29613,2.29574,2.29574,35300000.0
2005-06-30 23:32:00,2.29603,2.29644,2.2958,2.29613,45000000.0
2005-06-30 23:33:00,2.29593,2.29624,2.2956,2.29582,36400000.0
2005-06-30 23:34:00,2.29567,2.29602,2.29544,2.29551,39200000.0
2005-06-30 23:35:00,2.29551,2.29615,2.29551,2.29581,64800000.0
2005-06-30 23:36:00,2.29598,2.29603,2.29555,2.29555,42900000.0
2005-06-30 23:37:00,2.29609,2.29633,2.29555,2.29569,33000000.0
2005-06-30 23:38:00,2.29528,2.29565,2.29517,2.29526,36100000.0
2005-06-30 23:39:00,2.29514,2.29623,2.29514,2.2959,33100000.0
2005-06-30 23:40:00,2.29557,2.29588,2.29529,2.29542,24300000.0
2005-06-30 23:41:00,2.29533,2.29593,2.29519,2.29548,24900000.0
2005-06-30 23:42:00,2.29612,2.29623,2.29527,2.29538,30200000.0
2005-06-30 23:43:00,2.29515,2.29641,2.29508,2.29641,41300000.0
2005-06-30 23:44:00,2.29645,2.29645,2.29576,2.29576,39500000.0
2005-06-30 23:45:00,2.29585,2.29599,2.29528,2.29528,42300000.0
2005-06-30 23:46:00,2.29553,2.29593,2.2953,2.29544,48400000.0
2005-06-30 23:47:00,2.29513,2.29605,2.29513,2.29564,55000000.0
2005-06-30 23:48:00,2.2962,2.2962,2.2953,2.2956,30500000.0
2005-06-30 23:49:00,2.29524,2.29524,2.29459,2.29468,41400000.0
2005-06-30 23:50:00,2.29527,2.29549,2.29486,2.29526,49400000.0
2005-06-30 23:51:00,2.29505,2.29531,2.2949,2.29495,36400000.0
2005-06-30 23:52:00,2.2952,2.29561,2.29484,2.29553,22000000.0
2005-06-30 23:53:00,2.29544,2.29545,2.29467,2.2947,29900000.0
2005-06-30 23:54:00,2.29525,2.29546,2.29489,2.29493,39400000.0
2005-06-30 23:55:00,2.29483,2.29542,2.2948,2.29542,15800000.0
2005-06-30 23:56:00,2.29559,2.29559,2.29491,2.29507,31000000.0
2005-06-30 23:57:00,2.29505,2.29533,2.29477,2.29477,58400000.0
2005-06-30 23:58:00,2.2953,2.29557,2.295,2.295,71800001.0
2005-06-30 23:59:00,2.29535,2.29646,2.29528,2.29646,38800000.0
2005-07-01 00:00:00,2.2965,2.29655,2.29607,2.29607,22400000.0
2005-07-01 00:01:00,2.29627,2.29642,2.29566,2.29603,43600000.0
2005-07-01 00:02:00,2.29624,2.29624,2.29552,2.29552,23900000.0
2005-07-01 00:03:00,2.29554,2.29555,2.29483,2.29483,56900000.0
2005-07-01 00:04:00,2.29532,2.29536,2.29476,2.29496,42900000.0
2005-07-01 00:05:00,2.29464,2.29573,2.29464,2.29573,29500000.0
2005-07-01 00:06:00,2.29565,2.29575,2.29506,2.29506,23000000.0
2005-07-01 00:07:00,2.29505,2.29624,2.29505,2.29624,41100000.0
2005-07-01 00:08:00,2.29607,2.29635,2.29597,2.29628,31400000.0
2005-07-01 00:09:00,2.2966,2.29673,2.29602,2.29651,39500000.0
2005-07-01 00:10:00,2.29638,2.29676,2.29605,2.29621,35000000.0
2005-07-01 00:11:00,2.29616,2.29718,2.29607,2.29718,39100000.0
2005-07-01 00:12:00,2.29666,2.29749,2.29635,2.29738,41700000.0
2005-07-01 00:13:00,2.29712,2.29765,2.29686,2.29744,43500000.0
2005-07-01 00:14:00,2.29746,2.29755,2.29712,2.29732,65399999.0
2005-07-01 00:15:00,2.29767,2.29784,2.29695,2.29695,42400000.0
2005-07-01 00:16:00,2.29672,2.29704,2.29647,2.29668,37000000.0
2005-07-01 00:17:00,2.29671,2.29698,2.29641,2.29649,28600000.0
2005-07-01 00:18:00,2.29633,2.29679,2.29592,2.2966,30300000.0
2005-07-01 00:19:00,2.29666,2.297,2.29654,2.29666,44900000.0
2005-07-01 00:20:00,2.29643,2.29643,2.29595,2.29639,31800000.0
2005-07-01 00:21:00,2.29618,2.29711,2.29599,2.29702,25800000.0
2005-07-01 00:22:00,2.29638,2.2968,2.29638,2.29672,35800000.0
2005-07-01 00:23:00,2.29676,2.29748,2.29662,2.29707,50500000.0
2005-07-01 00:24:00,2.29708,2.29744,2.29667,2.29735,42100000.0
2005-07-01 00:25:00,2.29748,2.29748,2.29658,2.29712,47500000.0
2005-07-01 00:26:00,2.29698,2.29712,2.29606,2.29609,36600000.0
2005-07-01 00:27:00,2.29612,2.2966,2.29592,2.29648,24700000.0
2005-07-01 00:28:00,2.29625,2.29646,2.29585,2.29598,24500000.0
2005-07-01 00:29:00,2.29593,2.29663,2.29587,2.29633,39800000.0
2005-07-01 00:30:00,2.29645,2.29647,2.29604,2.29604,40100000.0
2005-07-01 00:31:00,2.29612,2.29636,2.29585,2.29613,27400000.0
2005-07-01 00:32:00,2.29618,2.29672,2.29601,2.29628,46900000.0
2005-07-01 00:33:00,2.296,2.29642,2.2959,2.29641,32300000.0
2005-07-01 00:34:00,2.29632,2.29647,2.29527,2.29532,25300000.0
2005-07-01 00:35:00,2.29565,2.29625,2.29553,2.29625,60700001.0
2005-07-01 00:36:00,2.29617,2.29631,2.29549,2.29578,59100000.0
2005-07-01 00:37:00,2.29599,2.2963,2.29563,2.29603,44300000.0
2005-07-01 00:38:00,2.29582,2.2964,2.29578,2.29622,23700000.0
2005-07-01 00:39:00,2.29615,2.2964,2.29584,2.29606,59599999.0
2005-07-01 00:40:00,2.29583,2.2962,2.29574,2.29603,36700000.0
2005-07-01 00:41:00,2.2964,2.29661,2.29588,2.29661,30000000.0
2005-07-01 00:42:00,2.29651,2.2967,2.29625,2.29641,33500000.0
2005-07-01 00:43:00,2.29648,2.29701,2.29633,2.29662,56500000.0
2005-07-01 00:44:00,2.2964,2.29734,2.29636,2.29714,53000000.0
2005-07-01 00:45:00,2.29689,2.29746,2.29679,2.29735,19000000.0
2005-07-01 00:46:00,2.29661,2.29731,2.29661,2.29671,31600000.0
2005-07-01 00:47:00,2.29703,2.29703,2.29656,2.29678,40000000.0
2005-07-01 00:48:00,2.29675,2.29693,2.29599,2.29653,52000000.0
2005-07-01 00:49:00,2.29674,2.29674,2.29596,2.29596,44200000.0
2005-07-01 00:50:00,2.29689,2.29705,2.29613,2.29663,27300000.0
2005-07-01 00:51:00,2.29732,2.29732,2.29629,2.29642,22300000.0
2005-07-01 00:52:00,2.29663,2.29682,2.29631,2.29646,49300000.0
2005-07-01 00:53:00,2.29647,2.29675,2.29642,2.29649,29300000.0
2005-07-01 00:54:00,2.29692,2.29701,2.29619,2.29653,38800000.0
2005-07-01 00:55:00,2.29687,2.29698,2.29613,2.29637,21500000.0
2005-07-01 00:56:00,2.29626,2.29658,2.29603,2.29637,19600000.0
2005-07-01 00:57:00,2.2963,2.2971,2.29624,2.29691,20700000.0
2005-07-01 00:58:00,2.29648,2.29713,2.29648,2.297,34600000.0
2005-07-01 00:59:00,2.29649,2.29706,2.29633,2.29636,47000000.0
2005-07-01 01:00:00,2.29672,2.297,2.29632,2.297,53000000.0
2005-07-01 01:01:00,2.29718,2.29732,2.29656,2.29685,45700000.0
2005-07-01 01:02:00,2.29665,2.29731,2.29632,2.29711,49800000.0
2005-07-01 01:03:00,2.29742,2.29744,2.29688,2.29697,27300000.0
2005-07-01 01:04:00,2.29687,2.29741,2.29661,2.29731,36500000.0
2005-07-01 01:05:00,2.29743,2.29764,2.29712,2.29764,37100000.0
2005-07-01 01:06:00,2.29762,2.29767,2.29693,2.29716,36400000.0
2005-07-01 01:07:00,2.29698,2.2982,2.29698,2.2982,40000000.0
2005-07-01 01:08:00,2.29786,2.29808,2.2971,2.29737,29400000.0
2005-07-01 01:09:00,2.29777,2.29786,2.29707,2.29707,23100000.0
2005-07-01 01:10:00,2.29785,2.29798,2.29699,2.29761,49600000.0
2005-07-01 01:11:00,2.29728,2.29743,2.29695,2.29714,26200000.0
2005-07-01 01:12:00,2.29728,2.29745,2.29678,2.29701,24800000.0
2005-07-01 01:13:00,2.29762,2.29762,2.29661,2.29661,34100000.0
2005-07-01 01:14:00,2.29696,2.29709,2.29653,2.29653,24500000.0
2005-07-01 01:15:00,2.29631,2.29714,2.29627,2.29714,28300000.0
2005-07-01 01:16:00,2.29655,2.29692,2.29643,2.29673,26200000.0
2005-07-01 01:17:00,2.29671,2.29724,2.29657,2.29691,24000000.0
2005-07-01 01:18:00,2.29712,2.29725,2.29657,2.29725,35000000.0
2005-07-01 01:19:00,2.29728,2.29742,2.29629,2.29629,43400000.0
2005-07-01 01:20:00,2.29661,2.29697,2.29652,2.2966,64300000.0
2005-07-01 01:21:00,2.29629,2.2968,2.29612,2.29641,57700000.0
2005-07-01 01:22:00,2.29667,2.29713,2.29628,2.29698,43000000.0
2005-07-01 01:23:00,2.29646,2.2967,2.29624,2.29649,33100000.0
2005-07-01 01:24:00,2.29659,2.29674,2.29617,2.29651,38300000.0
2005-07-01 01:25:00,2.29672,2.29694,2.29632,2.29668,28600000.0
2005-07-01 01:26:00,2.29714,2.29728,2.29644,2.29692,56500000.0
2005-07-01 01:27:00,2.29695,2.29702,2.29594,2.296,38900000.0
2005-07-01 01:28:00,2.29634,2.29659,2.296,2.29603,32000000.0
2005-07-01 01:29:00,2.2959,2.29646,2.29585,2.29614,32200000.0
2005-07-01 01:30:00,2.29648,2.2966,2.29608,2.29637,33800000.0
2005-07-01 01:31:00,2.29633,2.29705,2.29623,2.29687,45500000.0
2005-07-01 01:32:00,2.297,2.29715,2.2967,2.29704,35200000.0
2005-07-01 01:33:00,2.29729,2.29752,2.2972,2.29737,53400000.0
2005-07-01 01:34:00,2.29691,2.29726,2.29653,2.29678,36300000.0
2005-07-01 01:35:00,2.29676,2.29701,2.29649,2.29701,52100000.0
2005-07-01 01:36:00,2.29724,2.29742,2.29675,2.297,58000000.0
2005-07-01 01:37:00,2.29709,2.29724,2.29685,2.29709,32200000.0
2005-07-01 01:38:00,2.29688,2.29721,2.29659,2.29671,47300000.0
2005-07-01 01:39:00,2.29691,2.2971,2.29679,2.29698,31600000.0
2005-07-01 01:40:00,2.29666,2.29695,2.29647,2.29666,72899998.0
2005-07-01 01:41:00,2.29668,2.29702,2.29641,2.2968,50600000.0
2005-07-01 01:42:00,2.2965,2.29718,2.2965,2.29694,44300001.0
2005-07-01 01:43:00,2.29682,2.29687,2.29602,2.2962,37300000.0
2005-07-01 01:44:00,2.29654,2.29654,2.2962,2.29638,26000000.0
2005-07-01 01:45:00,2.2966,2.29678,2.29593,2.2961,44100000.0
2005-07-01 01:46:00,2.29624,2.29676,2.29618,2.29639,31900000.0
2005-07-01 01:47:00,2.29642,2.29696,2.2963,2.29696,37300000.0
2005-07-01 01:48:00,2.29675,2.29727,2.29649,2.29697,34600000.0
2005-07-01 01:49:00,2.29707,2.29717,2.29654,2.29656,24400000.0
2005-07-01 01:50:00,2.29618,2.29685,2.29593,2.29681,37100000.0
2005-07-01 01:51:00,2.2974,2.2974,2.29652,2.29653,34000000.0
2005-07-01 01:52:00,2.29653,2.29743,2.29653,2.29712,48000000.0
2005-07-01 01:53:00,2.29685,2.29721,2.29651,2.29721,29800000.0
2005-07-01 01:54:00,2.29675,2.29715,2.29659,2.29699,25000000.0
2005-07-01 01:55:00,2.2969,2.297,2.29649,2.29668,40700000.0
2005-07-01 01:56:00,2.29638,2.29648,2.29593,2.29617,39599999.0
2005-07-01 01:57:00,2.29634,2.29661,2.29584,2.2966,34100000.0
2005-07-01 01:58:00,2.29608,2.29623,2.29581,2.29594,38300000.0
2005-07-01 01:59:00,2.29572,2.29599,2.29552,2.29565,46100000.0
2005-07-01 02:00:00,2.29604,2.29625,2.29555,2.29591,44200000.0
2005-07-01 02:01:00,2.29598,2.29625,2.29564,2.29578,45200000.0
2005-07-01 02:02:00,2.29505,2.29574,2.29503,2.29557,34400000.0
2005-07-01 02:03:00,2.29553,2.2958,2.29533,2.29534,34400000.0
2005-07-01 02:04:00,2.29589,2.29589,2.29519,2.29568,32600000.0
2005-07-01 02:05:00,2.2953,2.29592,2.29524,2.29567,70200000.0
2005-07-01 02:06:00,2.29516,2.29609,2.29511,2.29597,38900000.0
2005-07-01 02:07:00,2.29551,2.29598,2.29546,2.29564,43800000.0
2005-07-01 02:08:00,2.29533,2.29597,2.29533,2.29597,31200000.0
2005-07-01 02:09:00,2.2962,2.29629,2.29568,2.29568,26700000.0
2005-07-01 02:10:00,2.29585,2.29628,2.29561,2.29622,34800000.0
2005-07-01 02:11:00,2.2964,2.2964,2.29539,2.2959,41400000.0
2005-07-01 02:12:00,2.29585,2.29609,2.29542,2.29609,19000000.0
2005-07-01 02:13:00,2.29597,2.29616,2.2953,2.29545,56900000.0
2005-07-01 02:14:00,2.29562,2.29587,2.29506,2.29516,27700000.0
2005-07-01 02:15:00,2.29562,2.29602,2.29541,2.29602,34500000.0
2005-07-01 02:16:00,2.29556,2.29615,2.29546,2.29582,48800000.0
2005-07-01 02:17:00,2.29536,2.29592,2.29508,2.29551,25800000.0
2005-07-01 02:18:00,2.2954,2.2956,2.29508,2.2953,35600000.0
2005-07-01 02:19:00,2.29533,2.29607,2.29533,2.29578,26900000.0
2005-07-01 02:20:00,2.29592,2.29602,2.29526,2.29577,23800000.0
2005-07-01 02:21:00,2.29619,2.29643,2.29582,2.29626,38000000.0
2005-07-01 02:22:00,2.2963,2.29645,2.29562,2.29587,33500000.0
2005-07-01 02:23:00,2.29565,2.29609,2.29551,2.29587,40000000.0
2005-07-01 02:24:00,2.29564,2.2966,2.29556,2.29635,44200000.0
2005-07-01 02:25:00,2.2964,2.29662,2.29582,2.29611,25400000.0
2005-07-01 02:26:00,2.2962,2.29689,2.29615,2.29652,27000000.0
2005-07-01 02:27:00,2.29603,2.29681,2.29603,2.29657,43200000.0
2005-07-01 02:28:00,2.29633,2.29697,2.29633,2.29671,62700000.0
2005-07-01 02:29:00,2.29653,2.29768,2.29649,2.29741,50300000.0
2005-07-01 02:30:00,2.29805,2.29813,2.29652,2.2966,34300000.0
2005-07-01 02:31:00,2.29644,2.29725,2.29637,2.29667,39500000.0
2005-07-01 02:32:00,2.29602,2.29692,2.29591,2.29684,38400000.0
2005-07-01 02:33:00,2.29637,2.29668,2.29613,2.29642,33200000.0
2005-07-01 02:34:00,2.29581,2.29661,2.29573,2.29661,51200000.0
2005-07-01 02:35:00,2.29621,2.29676,2.29586,2.29661,20800000.0
2005-07-01 02:36:00,2.29658,2.29664,2.2957,2.29578,32800000.0
2005-07-01 02:37:00,2.29625,2.29636,2.29572,2.29601,36500000.0
2005-07-01 02:38:00,2.2958,2.29632,2.29562,2.29609,18400000.0
2005-07-01 02:39:00,2.29577,2.29626,2.29551,2.29574,38300000.0
2005-07-01 02:40:00,2.29609,2.29629,2.29575,2.29586,23900000.0
2005-07-01 02:41:00,2.29599,2.2963,2.29566,2.29571,45800000.0
2005-07-01 02:42:00,2.29567,2.29632,2.29567,2.29632,13600000.0
2005-07-01 02:43:00,2.29652,2.29665,2.29616,2.29651,36500000.0
2005-07-01 02:44:00,2.29586,2.29665,2.29586,2.29665,65800000.0
2005-07-01 02:45:00,2.29648,2.2969,2.29622,2.29629,34400000.0
2005-07-01 02:46:00,2.29663,2.29663,2.2959,2.29601,21400000.0
2005-07-01 02:47:00,2.29598,2.29655,2.29598,2.29637,24700000.0
2005-07-01 02:48:00,2.29695,2.29695,2.29619,2.29668,29100000.0
2005-07-01 02:49:00,2.2961,2.29695,2.29605,2.29659,35600000.0
2005-07-01 02:50:00,2.29683,2.29684,2.29632,2.2965,21500000.0
2005-07-01 02:51:00,2.2969,2.29702,2.29639,2.29664,21200000.0
2005-07-01 02:52:00,2.29665,2.29703,2.29645,2.29645,41400000.0
2005-07-01 02:53:00,2.29645,2.29712,2.29624,2.29701,28600000.0
2005-07-01 02:54:00,2.29644,2.29684,2.2962,2.29674,28600000.0
2005-07-01 02:55:00,2.29677,2.29691,2.29638,2.29638,55200000.0
2005-07-01 02:56:00,2.29643,2.29748,2.29639,2.29748,38200000.0
2005-07-01 02:57:00,2.29742,2.29742,2.29658,2.29665,59500000.0
2005-07-01 02:58:00,2.29708,2.29729,2.29636,2.29657,24800000.0
2005-07-01 02:59:00,2.29664,2.29793,2.29663,2.29793,42499999.0
2005-07-01 03:00:00,2.29774,2.298,2.2975,2.29782,52700000.0
2005-07-01 03:01:00,2.2977,2.29827,2.29752,2.29804,42100000.0
2005-07-01 03:02:00,2.29821,2.2984,2.29779,2.29791,31800000.0
2005-07-01 03:03:00,2.29804,2.29823,2.29767,2.29776,27400000.0
2005-07-01 03:04:00,2.29798,2.29833,2.29774,2.2982,47400000.0
2005-07-01 03:05:00,2.29808,2.29848,2.29767,2.2983,52400000.0
2005-07-01 03:06:00,2.29798,2.29842,2.29772,2.29842,26200000.0
2005-07-01 03:07:00,2.29864,2.29865,2.29798,2.29836,32600000.0
2005-07-01 03:08:00,2.29833,2.29894,2.29815,2.29891,35900000.0
2005-07-01 03:09:00,2.29897,2.29963,2.29896,2.29956,42600000.0
2005-07-01 03:10:00,2.2991,2.29973,2.299,2.29933,66500000.0
2005-07-01 03:11:00,2.29915,2.2995,2.29889,2.29916,19200000.0
2005-07-01 03:12:00,2.2988,2.29944,2.29866,2.29902,32500000.0
2005-07-01 03:13:00,2.2988,2.29937,2.29866,2.29924,39500000.0
2005-07-01 03:14:00,2.29878,2.2994,2.29873,2.2994,40100000.0
2005-07-01 03:15:00,2.29959,2.29964,2.29929,2.29943,28800000.0
2005-07-01 03:16:00,2.2987,2.29944,2.29855,2.29908,27200000.0
2005-07-01 03:17:00,2.29932,2.29936,2.29844,2.29902,35400000.0
2005-07-01 03:18:00,2.29917,2.29917,2.29818,2.29828,45200000.0
2005-07-01 03:19:00,2.29848,2.29892,2.29848,2.29887,21100000.0
2005-07-01 03:20:00,2.29833,2.2987,2.29816,2.29865,30600000.0
2005-07-01 03:21:00,2.29827,2.29896,2.29827,2.29881,46400000.0
2005-07-01 03:22:00,2.29852,2.29895,2.29827,2.29883,47200000.0
2005-07-01 03:23:00,2.29892,2.29897,2.29824,2.29858,64700000.0
2005-07-01 03:24:00,2.29821,2.29887,2.29813,2.29866,42900000.0
2005-07-01 03:25:00,2.29882,2.29888,2.29824,2.29851,30100000.0
2005-07-01 03:26:00,2.29883,2.2991,2.29869,2.2991,19900000.0
2005-07-01 03:27:00,2.29933,2.2996,2.29838,2.29838,37900000.0
2005-07-01 03:28:00,2.29939,2.29939,2.29861,2.29861,25000000.0
2005-07-01 03:29:00,2.29927,2.29927,2.29798,2.29863,54600000.0
2005-07-01 03:30:00,2.29881,2.29881,2.29795,2.29817,14400000.0
2005-07-01 03:31:00,2.29867,2.29867,2.29755,2.29804,43000000.0
2005-07-01 03:32:00,2.29787,2.298,2.29727,2.29765,30700000.0
2005-07-01 03:33:00,2.29767,2.29772,2.29717,2.29745,31100000.0
2005-07-01 03:34:00,2.2972,2.29758,2.29698,2.29729,20500000.0
2005-07-01 03:35:00,2.29751,2.29792,2.29718,2.29792,27600000.0
2005-07-01 03:36:00,2.29758,2.29772,2.29712,2.29712,31500000.0
2005-07-01 03:37:00,2.29692,2.29737,2.29654,2.29695,29800000.0
2005-07-01 03:38:00,2.29683,2.29706,2.29671,2.29704,33500000.0
2005-07-01 03:39:00,2.29668,2.29694,2.29649,2.29689,49500000.0
2005-07-01 03:40:00,2.29642,2.29681,2.29624,2.2966,24600000.0
2005-07-01 03:41:00,2.29695,2.29698,2.2961,2.29631,53900000.0
2005-07-01 03:42:00,2.29637,2.29671,2.29603,2.29628,37600000.0
2005-07-01 03:43:00,2.29692,2.29692,2.29636,2.2964,18800000.0
2005-07-01 03:44:00,2.29635,2.29663,2.29568,2.29568,60600000.0
2005-07-01 03:45:00,2.29643,2.29667,2.29591,2.29603,31500000.0
2005-07-01 03:46:00,2.29642,2.2967,2.29603,2.29669,36500000.0
2005-07-01 03:47:00,2.29623,2.29682,2.29594,2.29682,29400000.0
2005-07-01 03:48:00,2.29611,2.29687,2.29597,2.29682,17600000.0
2005-07-01 03:49:00,2.29697,2.29697,2.29567,2.29567,52900000.0
2005-07-01 03:50:00,2.29618,2.29646,2.2958,2.29592,42100000.0
2005-07-01 03:51:00,2.29615,2.29626,2.29566,2.29606,49900000.0
2005-07-01 03:52:00,2.29662,2.29667,2.29569,2.29588,55900000.0
2005-07-01 03:53:00,2.29615,2.29639,2.29569,2.29589,39100000.0
2005-07-01 03:54:00,2.29568,2.29615,2.29563,2.29591,42800000.0
2005-07-01 03:55:00,2.2954,2.29632,2.2954,2.29623,25800000.0
2005-07-01 03:56:00,2.29595,2.29644,2.29567,2.29606,62800000.0
2005-07-01 03:57:00,2.29592,2.29614,2.29559,2.29614,30300000.0
2005-07-01 03:58:00,2.29634,2.29634,2.29571,2.29596,26100000.0
2005-07-01 03:59:00,2.29578,2.29631,2.2956,2.29631,40000000.0
2005-07-01 04:00:00,2.29589,2.29589,2.29517,2.29544,35500000.0
2005-07-01 04:01:00,2.2949,2.29587,2.2949,2.29581,23500000.0
2005-07-01 04:02:00,2.29597,2.29614,2.29553,2.29614,31200000.0
2005-07-01 04:03:00,2.29605,2.29624,2.29575,2.29584,40000000.0
2005-07-01 04:04:00,2.29607,2.29622,2.29576,2.29593,44400000.0
2005-07-01 04:05:00,2.29606,2.29614,2.29561,2.2958,38200000.0
2005-07-01 04:06:00,2.29563,2.2961,2.2954,2.29575,53700000.0
2005-07-01 04:07:00,2.29595,2.29604,2.29532,2.29548,27000000.0
2005-07-01 04:08:00,2.2959,2.29604,2.29517,2.29556,56900000.0
2005-07-01 04:09:00,2.29567,2.29623,2.29541,2.29615,61500000.0
2005-07-01 04:10:00,2.29601,2.29644,2.29578,2.29606,19900000.0
2005-07-01 04:11:00,2.29617,2.29639,2.29582,2.29638,42800000.0
2005-07-01 04:12:00,2.2959,2.29641,2.29575,2.29624,27100000.0
2005-07-01 04:13:00,2.29615,2.29641,2.29594,2.29632,26600000.0
2005-07-01 04:14:00,2.29623,2.29654,2.29599,2.29599,45900000.0
2005-07-01 04:15:00,2.29618,2.29657,2.29606,2.29606,18600000.0
2005-07-01 04:16:00,2.29622,2.29646,2.29595,2.29596,33700000.0
2005-07-01 04:17:00,2.29629,2.2967,2.29615,2.2967,41300000.0
2005-07-01 04:18:00,2.29644,2.29689,2.29619,2.29676,24300000.0
2005-07-01 04:19:00,2.29628,2.29669,2.29603,2.2962,64800001.0
2005-07-01 04:20:00,2.29635,2.29652,2.29569,2.29569,35500000.0
2005-07-01 04:21:00,2.29617,2.29635,2.29569,2.29604,48700000.0
2005-07-01 04:22:00,2.29655,2.29657,2.29581,2.29643,39200000.0
2005-07-01 04:23:00,2.29646,2.29663,2.29607,2.2965,31900000.0
2005-07-01 04:24:00,2.29614,2.29643,2.29567,2.29603,43000000.0
2005-07-01 04:25:00,2.29611,2.29627,2.29566,2.29571,39400000.0
2005-07-01 04:26:00,2.29637,2.29657,2.29585,2.29657,61800000.0
2005-07-01 04:27:00,2.29591,2.29649,2.29579,2.2959,41400000.0
2005-07-01 04:28:00,2.2958,2.29654,2.2958,2.29643,24900000.0
2005-07-01 04:29:00,2.29648,2.29651,2.29611,2.2963,44900000.0
2005-07-01 04:30:00,2.29613,2.2966,2.29599,2.29656,57000000.0
2005-07-01 04:31:00,2.29684,2.29684,2.29599,2.29599,31200000.0
2005-07-01 04:32:00,2.29618,2.29685,2.29609,2.29685,63700000.0
2005-07-01 04:33:00,2.2967,2.29706,2.29649,2.29706,35200000.0
2005-07-01 04:34:00,2.29684,2.2972,2.29657,2.29689,36100000.0
2005-07-01 04:35:00,2.29697,2.2972,2.29628,2.2966,56800000.0
2005-07-01 04:36:00,2.29691,2.29697,2.2964,2.29675,41400000.0
2005-07-01 04:37:00,2.29636,2.29673,2.29615,2.29637,46100001.0
2005-07-01 04:38:00,2.29663,2.29693,2.29625,2.29672,52800000.0
2005-07-01 04:39:00,2.29702,2.29729,2.2965,2.2965,31600000.0
2005-07-01 04:40:00,2.29648,2.29726,2.29639,2.29726,19000000.0
2005-07-01 04:41:00,2.29711,2.29711,2.2962,2.29623,28400000.0
2005-07-01 04:42:00,2.29647,2.29718,2.29629,2.29706,41900000.0
2005-07-01 04:43:00,2.29673,2.29681,2.29652,2.29663,35600000.0
2005-07-01 04:44:00,2.29677,2.29696,2.29636,2.29667,36500000.0
2005-07-01 04:45:00,2.29642,2.29729,2.29642,2.29729,20700000.0
2005-07-01 04:46:00,2.2967,2.29698,2.29661,2.29692,29600000.0
2005-07-01 04:47:00,2.29692,2.29721,2.29678,2.29686,63500000.0
2005-07-01 04:48:00,2.29691,2.29724,2.29656,2.29656,45100000.0
2005-07-01 04:49:00,2.2967,2.29713,2.2966,2.29663,50099999.0
2005-07-01 04:50:00,2.2973,2.29743,2.29675,2.29689,36100000.0
2005-07-01 04:51:00,2.29743,2.29743,2.29671,2.29686,16800000.0
2005-07-01 04:52:00,2.29716,2.29734,2.29669,2.29714,23600000.0
2005-07-01 04:53:00,2.2976,2.2976,2.29672,2.29721,34700000.0
2005-07-01 04:54:00,2.29703,2.29719,2.29653,2.29653,48700000.0
2005-07-01 04:55:00,2.29653,2.29751,2.29653,2.2975,17200000.0
2005-07-01 04:56:00,2.29735,2.29735,2.2964,2.2964,33400000.0
2005-07-01 04:57:00,2.2968,2.29734,2.2966,2.29698,31600000.0
2005-07-01 04:58:00,2.29712,2.29723,2.29665,2.29672,36800000.0
2005-07-01 04:59:00,2.29694,2.2972,2.29666,2.29704,32400000.0
2005-07-01 05:00:00,2.29623,2.29724,2.29614,2.29639,36800000.0
2005-07-01 05:01:00,2.29615,2.29715,2.29608,2.29687,40200000.0
2005-07-01 05:02:00,2.2969,2.29691,2.29612,2.29624,31700000.0
2005-07-01 05:03:00,2.29641,2.29665,2.29589,2.29593,33200000.0
2005-07-01 05:04:00,2.29675,2.29679,2.29613,2.29626,26200000.0
2005-07-01 05:05:00,2.29643,2.29683,2.29643,2.29665,27600000.0
2005-07-01 05:06:00,2.29654,2.29699,2.29639,2.29659,43400000.0
2005-07-01 05:07:00,2.29624,2.29683,2.29605,2.29681,30700000.0
2005-07-01 05:08:00,2.2967,2.29679,2.29648,2.29659,46600000.0
2005-07-01 05:09:00,2.29667,2.29684,2.29637,2.29651,46600000.0
2005-07-01 05:10:00,2.296,2.29659,2.296,2.29636,21600000.0
2005-07-01 05:11:00,2.29646,2.29686,2.29629,2.29654,20700000.0
2005-07-01 05:12:00,2.29653,2.29683,2.29652,2.29674,24600000.0
2005-07-01 05:13:00,2.29679,2.29713,2.29654,2.29677,43000000.0
2005-07-01 05:14:00,2.29675,2.29708,2.29654,2.29689,42600000.0
2005-07-01 05:15:00,2.29654,2.29705,2.29654,2.29689,39400000.0
2005-07-01 05:16:00,2.29682,2.29683,2.2961,2.29653,30600000.0
2005-07-01 05:17:00,2.29681,2.29697,2.29624,2.2967,33000000.0
2005-07-01 05:18:00,2.2967,2.29696,2.29655,2.29688,47300000.0
2005-07-01 05:19:00,2.29667,2.29698,2.29636,2.29684,41000000.0
2005-07-01 05:20:00,2.29697,2.29709,2.29658,2.29687,39200000.0
2005-07-01 05:21:00,2.29683,2.29699,2.29666,2.29693,33100000.0
2005-07-01 05:22:00,2.29653,2.2971,2.29653,2.29668,23900000.0
2005-07-01 05:23:00,2.29675,2.29736,2.29673,2.29736,23000000.0
2005-07-01 05:24:00,2.29767,2.29771,2.29665,2.29665,34600000.0
2005-07-01 05:25:00,2.29648,2.29757,2.29648,2.2974,24200000.0
2005-07-01 05:26:00,2.29686,2.2973,2.29683,2.2972,35300000.0
2005-07-01 05:27:00,2.29685,2.29724,2.29659,2.29659,37600000.0
2005-07-01 05:28:00,2.2969,2.29718,2.29666,2.29676,42000000.0
2005-07-01 05:29:00,2.29699,2.29718,2.29645,2.29676,35300000.0
2005-07-01 05:30:00,2.29672,2.29716,2.29648,2.29677,38000000.0
2005-07-01 05:31:00,2.29649,2.29677,2.29619,2.29619,46000000.0
2005-07-01 05:32:00,2.29607,2.29679,2.29607,2.29639,26600000.0
2005-07-01 05:33:00,2.29677,2.29677,2.29619,2.29662,30400000.0
2005-07-01 05:34:00,2.29657,2.29677,2.29643,2.29677,23400000.0
2005-07-01 05:35:00,2.29632,2.29667,2.29619,2.29661,34600000.0
2005-07-01 05:36:00,2.29645,2.2967,2.29618,2.29658,39700000.0
2005-07-01 05:37:00,2.29643,2.29698,2.29634,2.29695,38000000.0
2005-07-01 05:38:00,2.29659,2.29683,2.29639,2.29667,39200000.0
2005-07-01 05:39:00,2.29651,2.29731,2.29651,2.29697,43000000.0
2005-07-01 05:40:00,2.29704,2.29719,2.2967,2.2969,20600000.0
2005-07-01 05:41:00,2.29648,2.29702,2.29632,2.29632,28800000.0
2005-07-01 05:42:00,2.29695,2.29707,2.29649,2.29668,38900001.0
2005-07-01 05:43:00,2.29613,2.29664,2.29597,2.29634,43700000.0
2005-07-01 05:44:00,2.29714,2.29717,2.29657,2.2966,41600000.0
2005-07-01 05:45:00,2.29646,2.29692,2.29643,2.29692,27000000.0
2005-07-01 05:46:00,2.29661,2.29691,2.29615,2.29615,16600000.0
2005-07-01 05:47:00,2.29663,2.29677,2.29636,2.29646,28600000.0
2005-07-01 05:48:00,2.29578,2.29713,2.29566,2.29708,36100000.0
2005-07-01 05:49:00,2.29655,2.29692,2.29654,2.2969,28800000.0
2005-07-01 05:50:00,2.29689,2.2971,2.29664,2.29668,33000000.0
2005-07-01 05:51:00,2.29665,2.29732,2.29662,2.29681,43100000.0
2005-07-01 05:52:00,2.29674,2.29719,2.29656,2.29697,37600000.0
2005-07-01 05:53:00,2.297,2.29731,2.29665,2.29681,35600000.0
2005-07-01 05:54:00,2.2966,2.29718,2.29653,2.29715,30400000.0
2005-07-01 05:55:00,2.29722,2.29722,2.29658,2.29685,33000000.0
2005-07-01 05:56:00,2.29605,2.29695,2.29602,2.2968,56200000.0
2005-07-01 05:57:00,2.2967,2.297,2.29651,2.29671,41700000.0
2005-07-01 05:58:00,2.29682,2.29709,2.29676,2.29679,25200000.0
2005-07-01 05:59:00,2.29715,2.29715,2.29638,2.29661,33100000.0
2005-07-01 06:00:00,2.29656,2.29698,2.29644,2.29655,25300000.0
2005-07-01 06:01:00,2.29631,2.29675,2.29607,2.2966,26400000.0
2005-07-01 06:02:00,2.29644,2.29682,2.29644,2.29665,24800000.0
2005-07-01 06:03:00,2.29668,2.29692,2.29646,2.29666,28400000.0
2005-07-01 06:04:00,2.29719,2.29719,2.29614,2.29614,64200000.0
2005-07-01 06:05:00,2.29632,2.29701,2.29632,2.29697,31800000.0
2005-07-01 06:06:00,2.29698,2.29719,2.2963,2.2963,46700000.0
2005-07-01 06:07:00,2.29638,2.29703,2.29638,2.29651,23700000.0
2005-07-01 06:08:00,2.29656,2.29731,2.29644,2.29714,36800000.0
2005-07-01 06:09:00,2.29722,2.29741,2.29681,2.29681,30900000.0
2005-07-01 06:10:00,2.29679,2.29719,2.29659,2.29704,37900000.0
2005-07-01 06:11:00,2.29679,2.29737,2.29666,2.29731,54500000.0
2005-07-01 06:12:00,2.297,2.2978,2.297,2.29738,22300000.0
2005-07-01 06:13:00,2.29729,2.29761,2.29707,2.29739,26900000.0
2005-07-01 06:14:00,2.29671,2.29785,2.29661,2.2978,33200000.0
2005-07-01 06:15:00,2.29776,2.29789,2.29743,2.29776,31900000.0
2005-07-01 06:16:00,2.29767,2.2979,2.29746,2.29772,38900000.0
2005-07-01 06:17:00,2.29766,2.29775,2.29723,2.29754,39000000.0
2005-07-01 06:18:00,2.2975,2.29781,2.2973,2.29753,25700000.0
2005-07-01 06:19:00,2.29741,2.29813,2.29733,2.29798,37500000.0
2005-07-01 06:20:00,2.29821,2.29821,2.29722,2.29763,39200000.0
2005-07-01 06:21:00,2.29777,2.29801,2.29742,2.29781,53200000.0
2005-07-01 06:22:00,2.29758,2.29788,2.29743,2.29765,26400000.0
2005-07-01 06:23:00,2.29785,2.29801,2.29726,2.29779,72299998.0
2005-07-01 06:24:00,2.29788,2.29789,2.29743,2.29771,32800000.0
2005-07-01 06:25:00,2.29763,2.2978,2.2972,2.29737,35700000.0
2005-07-01 06:26:00,2.29703,2.29781,2.29703,2.29744,28400000.0
2005-07-01 06:27:00,2.29734,2.29756,2.29715,2.29727,49500000.0
2005-07-01 06:28:00,2.29743,2.29755,2.29713,2.29718,35900000.0
2005-07-01 06:29:00,2.29695,2.29736,2.29667,2.29711,29300000.0
2005-07-01 06:30:00,2.29735,2.29743,2.29659,2.2967,38600000.0
2005-07-01 06:31:00,2.29705,2.29714,2.29641,2.29677,39800000.0
2005-07-01 06:32:00,2.29656,2.29701,2.29627,2.29697,34600000.0
2005-07-01 06:33:00,2.29687,2.29699,2.29655,2.29675,55299999.0
2005-07-01 06:34:00,2.29661,2.29696,2.29642,2.29658,53800000.0
2005-07-01 06:35:00,2.29662,2.2971,2.29654,2.29667,42300000.0
2005-07-01 06:36:00,2.2969,2.29703,2.29664,2.29695,39600000.0
2005-07-01 06:37:00,2.29673,2.29786,2.29673,2.29768,23600000.0
2005-07-01 06:38:00,2.29737,2.29769,2.29717,2.29725,42800000.0
2005-07-01 06:39:00,2.29753,2.29808,2.29753,2.29808,35000000.0
2005-07-01 06:40:00,2.29775,2.29786,2.29725,2.29725,54000000.0
2005-07-01 06:41:00,2.29715,2.2976,2.29699,2.29699,31700000.0
2005-07-01 06:42:00,2.29721,2.2977,2.29706,2.29754,24300000.0
2005-07-01 06:43:00,2.29732,2.29757,2.29705,2.29748,26400000.0
2005-07-01 06:44:00,2.29736,2.29788,2.29732,2.29745,51900000.0
2005-07-01 06:45:00,2.29754,2.29801,2.29754,2.2978,31400000.0
2005-07-01 06:46:00,2.29785,2.298,2.29713,2.29743,42700000.0
2005-07-01 06:47:00,2.29716,2.2977,2.29716,2.29742,33200000.0
2005-07-01 06:48:00,2.2967,2.29775,2.2967,2.2975,60299999.0
2005-07-01 06:49:00,2.2976,2.29787,2.2966,2.29686,32300000.0
2005-07-01 06:50:00,2.29695,2.29708,2.2965,2.29683,26100000.0
2005-07-01 06:51:00,2.29659,2.29675,2.29629,2.29629,43000000.0
2005-07-01 06:52:00,2.2968,2.2968,2.29477,2.29488,39900000.0
2005-07-01 06:53:00,2.29514,2.2952,2.29457,2.29488,40900000.0
2005-07-01 06:54:00,2.29505,2.29546,2.29499,2.29527,42300001.0
2005-07-01 06:55:00,2.29523,2.29537,2.29464,2.29464,60700000.0
2005-07-01 06:56:00,2.29493,2.29501,2.29465,2.29477,41000000.0
2005-07-01 06:57:00,2.29508,2.29521,2.29439,2.29521,50600000.0
2005-07-01 06:58:00,2.29487,2.29508,2.29434,2.29492,42000000.0
2005-07-01 06:59:00,2.29553,2.29559,2.29484,2.29506,23800000.0
2005-07-01 07:00:00,2.29511,2.29537,2.29488,2.29488,30400000.0
2005-07-01 07:01:00,2.29548,2.29548,2.29493,2.29501,46400000.0
2005-07-01 07:02:00,2.29543,2.29645,2.29521,2.29645,47900000.0
2005-07-01 07:03:00,2.29632,2.29636,2.29552,2.29616,31800000.0
2005-07-01 07:04:00,2.29592,2.29613,2.29528,2.29542,48000000.0
2005-07-01 07:05:00,2.29563,2.29585,2.29538,2.2958,30600000.0
2005-07-01 07:06:00,2.29609,2.29633,2.29538,2.29626,40900000.0
2005-07-01 07:07:00,2.29645,2.2967,2.29618,2.29626,37100000.0
2005-07-01 07:08:00,2.29626,2.29735,2.29626,2.29735,24600000.0
2005-07-01 07:09:00,2.29664,2.29701,2.29629,2.29629,36800000.0
2005-07-01 07:10:00,2.29591,2.29676,2.29591,2.29669,52300000.0
2005-07-01 07:11:00,2.296,2.29676,2.29568,2.29676,27100000.0
2005-07-01 07:12:00,2.29642,2.29675,2.29619,2.2965,42900001.0
2005-07-01 07:13:00,2.29585,2.29669,2.29547,2.29669,63100000.0
2005-07-01 07:14:00,2.29638,2.2968,2.29611,2.29611,40700000.0
2005-07-01 07:15:00,2.29608,2.29668,2.29572,2.29657,52100000.0
2005-07-01 07:16:00,2.29617,2.29644,2.29582,2.29615,54000000.0
2005-07-01 07:17:00,2.29601,2.29649,2.29595,2.29621,25300000.0
2005-07-01 07:18:00,2.2964,2.29646,2.29568,2.29608,31500000.0
2005-07-01 07:19:00,2.29575,2.29631,2.29544,2.29603,44800000.0
2005-07-01 07:20:00,2.29564,2.29619,2.29547,2.29579,45500000.0
2005-07-01 07:21:00,2.29631,2.29642,2.29566,2.29611,54800000.0
2005-07-01 07:22:00,2.29575,2.29663,2.29556,2.29621,28000000.0
2005-07-01 07:23:00,2.29583,2.29657,2.29574,2.29651,41100000.0
2005-07-01 07:24:00,2.29567,2.29641,2.29537,2.29641,64200000.0
2005-07-01 07:25:00,2.29667,2.2968,2.29575,2.29592,25400000.0
2005-07-01 07:26:00,2.29625,2.29634,2.29598,2.296,24900000.0
2005-07-01 07:27:00,2.29628,2.2966,2.29599,2.2966,56800000.0
2005-07-01 07:28:00,2.2965,2.29652,2.29579,2.29613,27400000.0
2005-07-01 07:29:00,2.29622,2.29639,2.29582,2.29631,29100000.0
2005-07-01 07:30:00,2.29637,2.29642,2.296,2.29631,36700000.0
2005-07-01 07:31:00,2.2962,2.29632,2.29579,2.29607,33300000.0
2005-07-01 07:32:00,2.2959,2.2962,2.2955,2.29605,66000000.0
2005-07-01 07:33:00,2.29596,2.29621,2.29576,2.29592,23800000.0
2005-07-01 07:34:00,2.29556,2.29617,2.29555,2.29565,23600000.0
2005-07-01 07:35:00,2.29602,2.29609,2.29512,2.29548,38100000.0
2005-07-01 07:36:00,2.29558,2.29626,2.29557,2.29572,28300000.0
2005-07-01 07:37:00,2.29556,2.29611,2.29531,2.2958,49600000.0
2005-07-01 07:38:00,2.29594,2.29603,2.29557,2.29576,22500000.0
2005-07-01 07:39:00,2.2959,2.29606,2.29553,2.29588,20900000.0
2005-07-01 07:40:00,2.296,2.29628,2.29568,2.29603,44400000.0
2005-07-01 07:41:00,2.29675,2.29675,2.29548,2.29548,33500000.0
2005-07-01 07:42:00,2.2957,2.29598,2.29532,2.29548,25300000.0
2005-07-01 07:43:00,2.29563,2.29574,2.2951,2.29528,44500000.0
2005-07-01 07:44:00,2.29594,2.29599,2.29525,2.29579,45700000.0
2005-07-01 07:45:00,2.29624,2.29635,2.29549,2.29596,52600000.0
2005-07-01 07:46:00,2.29642,2.2966,2.29577,2.29611,48900000.0
2005-07-01 07:47:00,2.29598,2.2965,2.29571,2.29622,36100000.0
2005-07-01 07:48:00,2.29645,2.29645,2.29546,2.29589,35600000.0
2005-07-01 07:49:00,2.29597,2.29639,2.29572,2.29609,34500000.0
2005-07-01 07:50:00,2.29682,2.29698,2.29626,2.29626,38700000.0
2005-07-01 07:51:00,2.29684,2.29691,2.29638,2.29657,33700000.0
2005-07-01 07:52:00,2.29675,2.29801,2.29661,2.29796,33600000.0
2005-07-01 07:53:00,2.2981,2.29821,2.29771,2.29784,38900000.0
2005-07-01 07:54:00,2.29745,2.29907,2.29743,2.29889,23700000.0
2005-07-01 07:55:00,2.29838,2.29874,2.29814,2.29849,38400000.0
2005-07-01 07:56:00,2.29818,2.29857,2.29778,2.29857,54800000.0
2005-07-01 07:57:00,2.29802,2.29879,2.29754,2.29862,42000000.0
2005-07-01 07:58:00,2.2981,2.29839,2.29789,2.29823,28000000.0
2005-07-01 07:59:00,2.29837,2.29856,2.29772,2.2979,52300000.0
2005-07-01 08:00:00,2.29813,2.2989,2.29796,2.2988,53400001.0
2005-07-01 08:01:00,2.29858,2.2993,2.29842,2.2993,58700000.0
2005-07-01 08:02:00,2.29939,2.29957,2.29915,2.29915,45400000.0
2005-07-01 08:03:00,2.29928,2.29976,2.2991,2.29968,26900000.0
2005-07-01 08:04:00,2.29993,2.3001,2.29954,2.2996,41400000.0
2005-07-01 08:05:00,2.29919,2.29961,2.29906,2.29941,43000000.0
2005-07-01 08:06:00,2.29948,2.29949,2.2987,2.29926,47700000.0
2005-07-01 08:07:00,2.2988,2.29944,2.29868,2.29912,23900000.0
2005-07-01 08:08:00,2.29871,2.29925,2.29868,2.29896,35900000.0
2005-07-01 08:09:00,2.29897,2.29913,2.29834,2.29873,49500000.0
2005-07-01 08:10:00,2.29862,2.29875,2.29828,2.29841,37900000.0
2005-07-01 08:11:00,2.29808,2.29848,2.29792,2.29848,32400000.0
2005-07-01 08:12:00,2.29825,2.29887,2.29795,2.29844,40100000.0
2005-07-01 08:13:00,2.29843,2.29885,2.29806,2.29868,25900000.0
2005-07-01 08:14:00,2.29839,2.29864,2.29814,2.29845,43300000.0
2005-07-01 08:15:00,2.29793,2.29857,2.29735,2.29835,24100000.0
2005-07-01 08:16:00,2.29847,2.2988,2.29842,2.29868,40200000.0
2005-07-01 08:17:00,2.29853,2.29922,2.29839,2.29917,50100000.0
2005-07-01 08:18:00,2.29905,2.29947,2.29859,2.29861,40100000.0
2005-07-01 08:19:00,2.29879,2.29912,2.29869,2.29903,49800000.0
2005-07-01 08:20:00,2.29908,2.29953,2.29895,2.29929,29600000.0
2005-07-01 08:21:00,2.29887,2.29908,2.2986,2.29868,27500000.0
2005-07-01 08:22:00,2.29904,2.2991,2.29819,2.29819,31900000.0
2005-07-01 08:23:00,2.29844,2.29858,2.29809,2.29822,44900000.0
2005-07-01 08:24:00,2.29824,2.29855,2.29793,2.29835,48700000.0
2005-07-01 08:25:00,2.29845,2.29845,2.29804,2.29829,39100000.0
2005-07-01 08:26:00,2.29819,2.29841,2.29796,2.29802,58300000.0
2005-07-01 08:27:00,2.29829,2.29843,2.29791,2.29805,29400000.0
2005-07-01 08:28:00,2.29785,2.29831,2.29764,2.29764,54000000.0
2005-07-01 08:29:00,2.29762,2.29776,2.29713,2.29766,41100000.0
2005-07-01 08:30:00,2.29774,2.29809,2.29749,2.29785,22300000.0
2005-07-01 08:31:00,2.29813,2.29846,2.29774,2.29831,34000000.0
2005-07-01 08:32:00,2.29837,2.29845,2.29776,2.29776,38300000.0
2005-07-01 08:33:00,2.29791,2.29854,2.29784,2.29834,27500000.0
2005-07-01 08:34:00,2.29836,2.2988,2.29817,2.29817,49100000.0
2005-07-01 08:35:00,2.29849,2.29868,2.29817,2.29835,35000000.0
2005-07-01 08:36:00,2.29902,2.29902,2.29795,2.29815,28900000.0
2005-07-01 08:37:00,2.2985,2.29863,2.29821,2.29862,31300000.0
2005-07-01 08:38:00,2.29824,2.29916,2.29811,2.29916,25700000.0
2005-07-01 08:39:00,2.29912,2.29942,2.29879,2.29921,32800000.0
2005-07-01 08:40:00,2.29929,2.29962,2.29915,2.29945,53300000.0
2005-07-01 08:41:00,2.29948,2.29973,2.29888,2.29896,32800000.0
2005-07-01 08:42:00,2.29893,2.29908,2.29857,2.29857,46900000.0
2005-07-01 08:43:00,2.29898,2.29929,2.29863,2.29896,43300000.0
2005-07-01 08:44:00,2.29954,2.29989,2.2992,2.29979,25800000.0
2005-07-01 08:45:00,2.30022,2.30053,2.29999,2.30053,25000000.0
2005-07-01 08:46:00,2.30055,2.30108,2.30048,2.30087,20700000.0
2005-07-01 08:47:00,2.30045,2.30078,2.30016,2.30029,66200000.0
2005-07-01 08:48:00,2.30031,2.30039,2.29992,2.30029,36400000.0
2005-07-01 08:49:00,2.2997,2.29985,2.29933,2.29959,52000000.0
2005-07-01 08:50:00,2.2999,2.30014,2.29971,2.30006,31800000.0
2005-07-01 08:51:00,2.30044,2.30096,2.30023,2.30096,34600000.0
2005-07-01 08:52:00,2.3014,2.30159,2.3011,2.3012,28100000.0
2005-07-01 08:53:00,2.30086,2.30103,2.30036,2.30041,50400000.0
2005-07-01 08:54:00,2.3008,2.30091,2.30025,2.30035,40200000.0
2005-07-01 08:55:00,2.30067,2.30096,2.30055,2.30096,20400000.0
2005-07-01 08:56:00,2.30066,2.30127,2.30066,2.30109,22600000.0
2005-07-01 08:57:00,2.3012,2.30143,2.30051,2.30058,43100000.0
2005-07-01 08:58:00,2.3009,2.3009,2.30012,2.30018,33200000.0
2005-07-01 08:59:00,2.3004,2.30052,2.29989,2.30033,37800000.0
2005-07-01 09:00:00,2.30058,2.30058,2.30024,2.30049,34800000.0
2005-07-01 09:01:00,2.30025,2.3004,2.29844,2.29866,36500000.0
2005-07-01 09:02:00,2.29887,2.29948,2.29886,2.29932,32300000.0
2005-07-01 09:03:00,2.29957,2.29974,2.29925,2.29937,63700000.0
2005-07-01 09:04:00,2.29909,2.29931,2.29891,2.29917,49900000.0
2005-07-01 09:05:00,2.29934,2.29946,2.29883,2.29893,50100000.0
2005-07-01 09:06:00,2.29889,2.2992,2.29874,2.29905,23600000.0
2005-07-01 09:07:00,2.29907,2.29907,2.29838,2.29855,24000000.0
2005-07-01 09:08:00,2.29853,2.29872,2.29784,2.29784,46700000.0
2005-07-01 09:09:00,2.29795,2.29812,2.29638,2.29644,35200000.0
2005-07-01 09:10:00,2.29662,2.29669,2.29521,2.29621,53300000.0
2005-07-01 09:11:00,2.29617,2.29617,2.29464,2.29464,67700000.0
2005-07-01 09:12:00,2.295,2.29541,2.29499,2.29535,35900000.0
2005-07-01 09:13:00,2.29527,2.29561,2.29495,2.29495,45800000.0
2005-07-01 09:14:00,2.29466,2.29538,2.29466,2.2952,25000000.0
2005-07-01 09:15:00,2.29519,2.29541,2.29488,2.2953,31300000.0
2005-07-01 09:16:00,2.29561,2.29588,2.29552,2.29573,35800000.0
2005-07-01 09:17:00,2.29583,2.2959,2.29555,2.29563,50100000.0
2005-07-01 09:18:00,2.29584,2.29584,2.29498,2.29514,47200000.0
2005-07-01 09:19:00,2.29555,2.29625,2.29555,2.29618,29700000.0
2005-07-01 09:20:00,2.29631,2.29647,2.29456,2.29456,27900000.0
2005-07-01 09:21:00,2.2943,2.29437,2.29376,2.29392,24900000.0
2005-07-01 09:22:00,2.2936,2.2937,2.29305,2.2934,57800000.0
2005-07-01 09:23:00,2.29352,2.29356,2.29264,2.29295,28300000.0
2005-07-01 09:24:00,2.29331,2.29357,2.29303,2.29346,46300001.0
2005-07-01 09:25:00,2.29318,2.29343,2.2927,2.29325,54900000.0
2005-07-01 09:26:00,2.29347,2.29359,2.29289,2.29322,30600000.0
2005-07-01 09:27:00,2.29355,2.29371,2.29286,2.29296,17700000.0
2005-07-01 09:28:00,2.2932,2.29329,2.29243,2.29249,24100000.0
2005-07-01 09:29:00,2.2923,2.29318,2.29214,2.29318,29400000.0
2005-07-01 09:30:00,2.29333,2.29377,2.2931,2.29334,22600000.0
2005-07-01 09:31:00,2.29382,2.29396,2.29326,2.29336,39400000.0
2005-07-01 09:32:00,2.29322,2.29376,2.29293,2.29311,40400000.0
2005-07-01 09:33:00,2.29335,2.29369,2.29304,2.29332,47700000.0
2005-07-01 09:34:00,2.29349,2.29358,2.29262,2.29266,37000000.0
2005-07-01 09:35:00,2.29223,2.29319,2.29211,2.29294,35100000.0
2005-07-01 09:36:00,2.29309,2.29324,2.29279,2.29298,37200000.0
2005-07-01 09:37:00,2.29304,2.29317,2.29253,2.2929,60500000.0
2005-07-01 09:38:00,2.29253,2.29302,2.29243,2.29302,30000000.0
2005-07-01 09:39:00,2.29227,2.29259,2.29184,2.29206,37000000.0
2005-07-01 09:40:00,2.29164,2.29183,2.29136,2.29147,62600000.0
2005-07-01 09:41:00,2.29108,2.29157,2.29088,2.29154,45200000.0
2005-07-01 09:42:00,2.29116,2.29151,2.29105,2.29135,43000000.0
2005-07-01 09:43:00,2.29122,2.29154,2.29094,2.29114,35800000.0
2005-07-01 09:44:00,2.29098,2.29142,2.29074,2.29086,30600000.0
2005-07-01 09:45:00,2.29065,2.29076,2.28933,2.2895,44000000.0
2005-07-01 09:46:00,2.28943,2.29026,2.28936,2.29022,24500000.0
2005-07-01 09:47:00,2.28985,2.29007,2.28967,2.28977,42000000.0
2005-07-01 09:48:00,2.28968,2.29053,2.28968,2.29004,33300000.0
2005-07-01 09:49:00,2.29068,2.29068,2.29013,2.2902,28700000.0
2005-07-01 09:50:00,2.28997,2.29037,2.28996,2.29026,37900000.0
2005-07-01 09:51:00,2.29055,2.29083,2.29025,2.29076,18000000.0
2005-07-01 09:52:00,2.29065,2.29114,2.29039,2.29085,32100000.0
2005-07-01 09:53:00,2.29087,2.29087,2.2899,2.29023,54700000.0
2005-07-01 09:54:00,2.29057,2.29057,2.2896,2.28978,42100000.0
2005-07-01 09:55:00,2.29012,2.29028,2.28961,2.28996,75400000.0
2005-07-01 09:56:00,2.28973,2.2903,2.28971,2.29005,32400000.0
2005-07-01 09:57:00,2.28998,2.29026,2.28964,2.28991,32500000.0
2005-07-01 09:58:00,2.29004,2.29011,2.28957,2.28966,29400000.0
2005-07-01 09:59:00,2.28956,2.28995,2.28937,2.28943,67800000.0
2005-07-01 10:00:00,2.28945,2.28994,2.28933,2.28988,34200000.0
2005-07-01 10:01:00,2.28967,2.28967,2.2885,2.2886,26400000.0
2005-07-01 10:02:00,2.28861,2.28867,2.28792,2.28794,48200000.0
2005-07-01 10:03:00,2.2882,2.28838,2.28776,2.28811,51400000.0
2005-07-01 10:04:00,2.28815,2.28889,2.28789,2.28845,42000000.0
2005-07-01 10:05:00,2.28838,2.28896,2.28827,2.28896,32300000.0
2005-07-01 10:06:00,2.28879,2.28907,2.28858,2.28904,28800000.0
2005-07-01 10:07:00,2.28901,2.28901,2.28825,2.28825,32800000.0
2005-07-01 10:08:00,2.28859,2.28903,2.28825,2.28898,50300000.0
2005-07-01 10:09:00,2.28852,2.28889,2.28827,2.28827,40900000.0
2005-07-01 10:10:00,2.28814,2.28836,2.28794,2.28804,56100000.0
2005-07-01 10:11:00,2.28747,2.28796,2.28726,2.28764,38700000.0
2005-07-01 10:12:00,2.28768,2.28799,2.28758,2.28799,42200000.0
2005-07-01 10:13:00,2.2878,2.28788,2.28758,2.28767,30900000.0
2005-07-01 10:14:00,2.28759,2.28762,2.28695,2.28709,32100000.0
2005-07-01 10:15:00,2.28705,2.28709,2.28669,2.28669,32200001.0
2005-07-01 10:16:00,2.28638,2.28701,2.2862,2.28689,32700000.0
2005-07-01 10:17:00,2.28666,2.28736,2.2865,2.28703,76799999.0
2005-07-01 10:18:00,2.28678,2.28713,2.28663,2.28713,33700000.0
2005-07-01 10:19:00,2.2865,2.28723,2.2865,2.28697,29500000.0
2005-07-01 10:20:00,2.28686,2.28783,2.28681,2.28783,29600000.0
2005-07-01 10:21:00,2.28779,2.28812,2.28761,2.28787,37600000.0
2005-07-01 10:22:00,2.28805,2.28843,2.28771,2.28782,34900000.0
2005-07-01 10:23:00,2.28728,2.28808,2.28727,2.28788,38000000.0
2005-07-01 10:24:00,2.28782,2.28821,2.28748,2.28821,32200000.0
2005-07-01 10:25:00,2.28787,2.28789,2.28646,2.28667,37500000.0
2005-07-01 10:26:00,2.2864,2.28686,2.28613,2.2868,35600000.0
2005-07-01 10:27:00,2.28645,2.28699,2.28645,2.28687,39100000.0
2005-07-01 10:28:00,2.28658,2.28702,2.28656,2.28659,35700000.0
2005-07-01 10:29:00,2.28652,2.28689,2.28617,2.28617,29400000.0
2005-07-01 10:30:00,2.28685,2.28713,2.28617,2.28637,33000000.0
2005-07-01 10:31:00,2.28631,2.2877,2.28625,2.2877,43300000.0
2005-07-01 10:32:00,2.28753,2.28787,2.28724,2.28724,45600000.0
2005-07-01 10:33:00,2.28814,2.28857,2.28786,2.28836,26500000.0
2005-07-01 10:34:00,2.2888,2.28918,2.28819,2.28918,48100000.0
2005-07-01 10:35:00,2.28947,2.28978,2.289,2.28952,35000000.0
2005-07-01 10:36:00,2.28998,2.29111,2.28994,2.29083,33000000.0
2005-07-01 10:37:00,2.29093,2.29127,2.29067,2.29117,34600000.0
2005-07-01 10:38:00,2.2912,2.2912,2.29004,2.29006,47400000.0
2005-07-01 10:39:00,2.29012,2.29034,2.28981,2.28999,19400000.0
2005-07-01 10:40:00,2.29022,2.29034,2.28964,2.28965,34100000.0
2005-07-01 10:41:00,2.29023,2.29146,2.29004,2.29146,39000000.0
2005-07-01 10:42:00,2.29137,2.2916,2.29102,2.29121,34000000.0
2005-07-01 10:43:00,2.2916,2.29207,2.29091,2.29107,21100000.0
2005-07-01 10:44:00,2.29133,2.29172,2.29069,2.29069,49700000.0
2005-07-01 10:45:00,2.29147,2.29168,2.29108,2.29108,20600000.0
2005-07-01 10:46:00,2.29155,2.29155,2.29088,2.29088,50200000.0
2005-07-01 10:47:00,2.29063,2.29079,2.29026,2.29056,23300000.0
2005-07-01 10:48:00,2.29051,2.29073,2.29029,2.29029,42500000.0
2005-07-01 10:49:00,2.29073,2.29076,2.29048,2.29068,22000000.0
2005-07-01 10:50:00,2.29056,2.2907,2.28994,2.28994,42900000.0
2005-07-01 10:51:00,2.28962,2.28982,2.28939,2.28946,43600000.0
2005-07-01 10:52:00,2.28902,2.28967,2.28892,2.28952,48800000.0
2005-07-01 10:53:00,2.28969,2.28983,2.28915,2.28929,26700000.0
2005-07-01 10:54:00,2.28955,2.28971,2.2891,2.28953,25800000.0
2005-07-01 10:55:00,2.28957,2.28957,2.28824,2.28949,44500000.0
2005-07-01 10:56:00,2.2887,2.28893,2.28804,2.28881,29500000.0
2005-07-01 10:57:00,2.28936,2.28965,2.28886,2.28954,51300000.0
2005-07-01 10:58:00,2.2891,2.28976,2.28899,2.28929,28800000.0
2005-07-01 10:59:00,2.28916,2.28977,2.28903,2.28946,43700000.0
2005-07-01 11:00:00,2.28896,2.28954,2.28869,2.28905,48900000.0
2005-07-01 11:01:00,2.28881,2.28907,2.28849,2.28856,49400000.0
2005-07-01 11:02:00,2.2886,2.2886,2.28792,2.28826,48400000.0
2005-07-01 11:03:00,2.28809,2.28827,2.28784,2.28789,56100000.0
2005-07-01 11:04:00,2.28814,2.28839,2.28758,2.28793,49700000.0
2005-07-01 11:05:00,2.28784,2.28821,2.28765,2.2879,46100000.0
2005-07-01 11:06:00,2.28861,2.28876,2.28798,2.28814,52900000.0
2005-07-01 11:07:00,2.2882,2.28849,2.28795,2.28822,35400000.0
2005-07-01 11:08:00,2.28845,2.28895,2.28845,2.28895,23500000.0
2005-07-01 11:09:00,2.28898,2.28935,2.28884,2.28917,34300000.0
2005-07-01 11:10:00,2.28932,2.28973,2.28897,2.28899,27600000.0
2005-07-01 11:11:00,2.2895,2.28984,2.2891,2.28917,53200000.0
2005-07-01 11:12:00,2.28932,2.28998,2.28932,2.28976,28900000.0
2005-07-01 11:13:00,2.28996,2.29028,2.28968,2.29007,34500000.0
2005-07-01 11:14:00,2.29006,2.29037,2.28975,2.28992,41700000.0
2005-07-01 11:15:00,2.28968,2.29019,2.28956,2.29002,34500000.0
2005-07-01 11:16:00,2.28959,2.2897,2.28917,2.28941,25400000.0
2005-07-01 11:17:00,2.28944,2.28985,2.28918,2.28984,57000000.0
2005-07-01 11:18:00,2.29005,2.29045,2.28985,2.29034,30800000.0
2005-07-01 11:19:00,2.29089,2.29091,2.29012,2.29021,35600000.0
2005-07-01 11:20:00,2.28995,2.29043,2.28967,2.29017,44900000.0
2005-07-01 11:21:00,2.2901,2.29026,2.28956,2.28983,20400000.0
2005-07-01 11:22:00,2.29007,2.29037,2.28989,2.29037,43300000.0
2005-07-01 11:23:00,2.2903,2.29075,2.28993,2.29041,43500000.0
2005-07-01 11:24:00,2.29059,2.29063,2.28988,2.29,38200000.0
2005-07-01 11:25:00,2.28977,2.29054,2.28972,2.28993,27100000.0
2005-07-01 11:26:00,2.28966,2.28993,2.28942,2.28962,49800000.0
2005-07-01 11:27:00,2.2893,2.28989,2.28905,2.28918,47500000.0
2005-07-01 11:28:00,2.289,2.28961,2.2889,2.28924,84400000.0
2005-07-01 11:29:00,2.28983,2.28991,2.28922,2.28922,57000000.0
2005-07-01 11:30:00,2.28882,2.28908,2.28839,2.28857,38600000.0
2005-07-01 11:31:00,2.28845,2.28857,2.28735,2.28756,37700000.0
2005-07-01 11:32:00,2.28738,2.28768,2.28707,2.28724,26400000.0
2005-07-01 11:33:00,2.28794,2.28815,2.28745,2.28798,46700000.0
2005-07-01 11:34:00,2.2883,2.28848,2.28785,2.28815,42400000.0
2005-07-01 11:35:00,2.28775,2.28817,2.28733,2.28749,31100000.0
2005-07-01 11:36:00,2.2874,2.28761,2.28665,2.28693,48400000.0
2005-07-01 11:37:00,2.28676,2.28718,2.28649,2.28717,27500000.0
2005-07-01 11:38:00,2.28692,2.28736,2.28678,2.28678,38000000.0
2005-07-01 11:39:00,2.28682,2.28706,2.28663,2.28673,46900000.0
2005-07-01 11:40:00,2.28661,2.28739,2.28661,2.28739,39400000.0
2005-07-01 11:41:00,2.28699,2.28748,2.28694,2.28725,38400000.0
2005-07-01 11:42:00,2.2869,2.28739,2.28682,2.28702,37500000.0
2005-07-01 11:43:00,2.28662,2.28709,2.28632,2.28637,42800000.0
2005-07-01 11:44:00,2.28603,2.28674,2.28603,2.28654,48100000.0
2005-07-01 11:45:00,2.28692,2.28718,2.28656,2.28664,31000000.0
2005-07-01 11:46:00,2.28683,2.28704,2.28646,2.28689,28900000.0
2005-07-01 11:47:00,2.28707,2.28719,2.28637,2.28637,21500000.0
2005-07-01 11:48:00,2.28686,2.2872,2.28654,2.28658,42700000.0
2005-07-01 11:49:00,2.28704,2.28712,2.28644,2.28644,23100000.0
2005-07-01 11:50:00,2.28685,2.28715,2.2865,2.28664,31600000.0
2005-07-01 11:51:00,2.28678,2.28716,2.28649,2.28699,40600000.0
2005-07-01 11:52:00,2.28724,2.28762,2.28703,2.28762,19900000.0
2005-07-01 11:53:00,2.28743,2.28768,2.28709,2.28728,33500000.0
2005-07-01 11:54:00,2.28749,2.28753,2.28671,2.28671,57300000.0
2005-07-01 11:55:00,2.287,2.28728,2.28671,2.28672,31400000.0
2005-07-01 11:56:00,2.28713,2.28739,2.28687,2.28691,64599998.0
2005-07-01 11:57:00,2.28691,2.28698,2.28664,2.28691,39500000.0
2005-07-01 11:58:00,2.28696,2.28701,2.28655,2.28667,31400000.0
2005-07-01 11:59:00,2.28709,2.28715,2.2865,2.28659,25300000.0
2005-07-01 12:00:00,2.28665,2.28715,2.28655,2.28665,35200000.0
2005-07-01 12:01:00,2.28663,2.28715,2.28649,2.28687,40300000.0
2005-07-01 12:02:00,2.28683,2.28701,2.28664,2.28673,42500000.0
2005-07-01 12:03:00,2.2866,2.28695,2.28624,2.28652,26400000.0
2005-07-01 12:04:00,2.28626,2.28692,2.28626,2.28662,28800000.0
2005-07-01 12:05:00,2.28645,2.28677,2.28619,2.28672,47200000.0
2005-07-01 12:06:00,2.28644,2.28723,2.28611,2.28723,68100000.0
2005-07-01 12:07:00,2.2873,2.28751,2.28705,2.28747,31700000.0
2005-07-01 12:08:00,2.28754,2.28774,2.28685,2.28705,25400000.0
2005-07-01 12:09:00,2.28688,2.28751,2.28642,2.28734,34500000.0
2005-07-01 12:10:00,2.2872,2.28763,2.28704,2.2874,27300000.0
2005-07-01 12:11:00,2.28683,2.28749,2.28683,2.28732,29600000.0
2005-07-01 12:12:00,2.28719,2.28744,2.28704,2.28725,27900000.0
2005-07-01 12:13:00,2.28716,2.28735,2.28685,2.28695,24800000.0
2005-07-01 12:14:00,2.28645,2.28714,2.28628,2.28666,42500000.0
2005-07-01 12:15:00,2.28655,2.28724,2.28655,2.28714,34000000.0
2005-07-01 12:16:00,2.28666,2.28757,2.28666,2.28743,44400000.0
2005-07-01 12:17:00,2.28682,2.28737,2.28651,2.28707,44100000.0
2005-07-01 12:18:00,2.28687,2.28728,2.28663,2.28725,58900000.0
2005-07-01 12:19:00,2.28683,2.28704,2.28666,2.28681,17600000.0
2005-07-01 12:20:00,2.28667,2.28727,2.28667,2.28691,28000000.0
2005-07-01 12:21:00,2.28681,2.28732,2.28681,2.28718,49600000.0
2005-07-01 12:22:00,2.28726,2.28727,2.28677,2.28686,36800000.0
2005-07-01 12:23:00,2.28676,2.28717,2.28655,2.28706,45200000.0
2005-07-01 12:24:00,2.28725,2.28725,2.28617,2.28663,52700000.0
2005-07-01 12:25:00,2.28699,2.28716,2.28659,2.28691,42900000.0
2005-07-01 12:26:00,2.28711,2.28732,2.28707,2.28716,22600000.0
2005-07-01 12:27:00,2.28742,2.28742,2.2865,2.28664,35200000.0
2005-07-01 12:28:00,2.28666,2.28702,2.28632,2.28659,24700000.0
2005-07-01 12:29:00,2.2865,2.28722,2.28616,2.28651,36400000.0
2005-07-01 12:30:00,2.28641,2.28684,2.28626,2.28664,30900000.0
2005-07-01 12:31:00,2.28689,2.28691,2.28666,2.28687,19700000.0
2005-07-01 12:32:00,2.28645,2.28689,2.28635,2.28682,21300000.0
2005-07-01 12:33:00,2.28652,2.28722,2.28633,2.28633,49000000.0
2005-07-01 12:34:00,2.28668,2.28668,2.28618,2.28635,42500000.0
2005-07-01 12:35:00,2.28644,2.28661,2.28603,2.28645,33600000.0
2005-07-01 12:36:00,2.28622,2.28665,2.28605,2.28623,37000000.0
2005-07-01 12:37:00,2.28635,2.28654,2.28613,2.28646,46800000.0
2005-07-01 12:38:00,2.28628,2.28664,2.28578,2.28608,48500000.0
2005-07-01 12:39:00,2.28595,2.28633,2.28537,2.28633,30700000.0
2005-07-01 12:40:00,2.28585,2.28611,2.28561,2.28563,37300000.0
2005-07-01 12:41:00,2.28635,2.28637,2.28552,2.28615,36500000.0
2005-07-01 12:42:00,2.28591,2.28603,2.28566,2.2859,35000000.0
2005-07-01 12:43:00,2.28597,2.28625,2.28565,2.28592,45400000.0
2005-07-01 12:44:00,2.28625,2.28636,2.28432,2.28569,38500000.0
2005-07-01 12:45:00,2.286,2.28622,2.28582,2.28613,51000001.0
2005-07-01 12:46:00,2.28627,2.28668,2.28581,2.28599,22600000.0
2005-07-01 12:47:00,2.2861,2.28613,2.28541,2.28541,48900001.0
2005-07-01 12:48:00,2.28562,2.28579,2.2853,2.28566,34300000.0
2005-07-01 12:49:00,2.28592,2.28592,2.28497,2.28538,30200000.0
2005-07-01 12:50:00,2.28528,2.28561,2.28394,2.28537,39500000.0
2005-07-01 12:51:00,2.28509,2.28565,2.28504,2.2854,22100000.0
2005-07-01 12:52:00,2.28545,2.28563,2.28478,2.28487,43100000.0
2005-07-01 12:53:00,2.28517,2.28517,2.28445,2.28484,20600000.0
2005-07-01 12:54:00,2.28475,2.28523,2.28461,2.28494,26600000.0
2005-07-01 12:55:00,2.28458,2.285,2.28444,2.285,24400000.0
2005-07-01 12:56:00,2.28458,2.2851,2.28458,2.28478,31100000.0
2005-07-01 12:57:00,2.28483,2.28515,2.2847,2.28495,33500000.0
2005-07-01 12:58:00,2.28461,2.28506,2.28457,2.2848,33700000.0
2005-07-01 12:59:00,2.28458,2.28509,2.28457,2.28491,72500000.0
2005-07-01 13:00:00,2.28517,2.28517,2.2844,2.28464,51000000.0
2005-07-01 13:01:00,2.28502,2.28511,2.28361,2.28461,52000000.0
2005-07-01 13:02:00,2.2852,2.28553,2.28496,2.28553,51600000.0
2005-07-01 13:03:00,2.28522,2.28554,2.28508,2.2851,48500000.0
2005-07-01 13:04:00,2.28524,2.28538,2.28471,2.28499,44900000.0
2005-07-01 13:05:00,2.28529,2.28534,2.28471,2.28498,24900000.0
2005-07-01 13:06:00,2.28526,2.28586,2.28499,2.28583,22600000.0
2005-07-01 13:07:00,2.28548,2.28593,2.28535,2.28563,39200000.0
2005-07-01 13:08:00,2.28565,2.28609,2.28503,2.28609,54900000.0
2005-07-01 13:09:00,2.286,2.28601,2.28556,2.28601,22200000.0
2005-07-01 13:10:00,2.28578,2.28612,2.28355,2.2855,32400000.0
2005-07-01 13:11:00,2.28606,2.28611,2.28551,2.2856,36700000.0
2005-07-01 13:12:00,2.28546,2.28607,2.28536,2.28582,37400000.0
2005-07-01 13:13:00,2.28558,2.28584,2.2851,2.28529,38100000.0
2005-07-01 13:14:00,2.28523,2.28561,2.28506,2.28515,34000000.0
2005-07-01 13:15:00,2.28509,2.28549,2.28434,2.28434,50600000.0
2005-07-01 13:16:00,2.28498,2.2852,2.28338,2.28338,25100000.0
2005-07-01 13:17:00,2.28357,2.28368,2.28232,2.28232,25700000.0
2005-07-01 13:18:00,2.28276,2.28313,2.28257,2.28268,23600000.0
2005-07-01 13:19:00,2.2829,2.2829,2.28197,2.28226,45700001.0
2005-07-01 13:20:00,2.28274,2.28307,2.28256,2.28305,45400000.0
2005-07-01 13:21:00,2.28341,2.28419,2.28341,2.28409,50300000.0
2005-07-01 13:22:00,2.28375,2.28429,2.28351,2.28409,34400000.0
2005-07-01 13:23:00,2.28464,2.2847,2.2838,2.284,29500000.0
2005-07-01 13:24:00,2.28467,2.28488,2.28376,2.28376,27000000.0
2005-07-01 13:25:00,2.2842,2.28463,2.28401,2.28439,35700000.0
2005-07-01 13:26:00,2.28383,2.28474,2.2838,2.28467,22000000.0
2005-07-01 13:27:00,2.28435,2.28469,2.28426,2.28461,33200000.0
2005-07-01 13:28:00,2.28441,2.28454,2.28407,2.28436,28100000.0
2005-07-01 13:29:00,2.28438,2.28539,2.28437,2.28486,26800000.0
2005-07-01 13:30:00,2.28475,2.28545,2.28475,2.28515,43800000.0
2005-07-01 13:31:00,2.28522,2.28532,2.28465,2.28503,39800000.0
2005-07-01 13:32:00,2.28495,2.28522,2.28478,2.28499,51000000.0
2005-07-01 13:33:00,2.28465,2.28511,2.28457,2.28457,40400000.0
2005-07-01 13:34:00,2.28459,2.2852,2.28459,2.2852,32900000.0
2005-07-01 13:35:00,2.28519,2.28522,2.28464,2.28501,28700000.0
2005-07-01 13:36:00,2.28483,2.28502,2.28458,2.28502,28900000.0
2005-07-01 13:37:00,2.28522,2.28537,2.28466,2.28499,19200000.0
2005-07-01 13:38:00,2.28549,2.28549,2.28479,2.28521,36200000.0
2005-07-01 13:39:00,2.28603,2.28603,2.28454,2.28501,64100000.0
2005-07-01 13:40:00,2.2849,2.28521,2.2844,2.28464,35000000.0
2005-07-01 13:41:00,2.28444,2.28451,2.28372,2.28372,29600000.0
2005-07-01 13:42:00,2.28372,2.28404,2.28344,2.28361,30300000.0
2005-07-01 13:43:00,2.28362,2.28392,2.28345,2.28366,37000000.0
2005-07-01 13:44:00,2.28362,2.28368,2.28316,2.28331,45400000.0
2005-07-01 13:45:00,2.28323,2.28416,2.28317,2.28408,41000000.0
2005-07-01 13:46:00,2.28402,2.28433,2.2836,2.28364,58200000.0
2005-07-01 13:47:00,2.28377,2.28396,2.28339,2.28357,49800000.0
2005-07-01 13:48:00,2.2838,2.28443,2.2838,2.28408,35200000.0
2005-07-01 13:49:00,2.28438,2.28453,2.28407,2.28434,33200000.0
2005-07-01 13:50:00,2.28459,2.28496,2.28379,2.28392,37800000.0
2005-07-01 13:51:00,2.28398,2.28425,2.28387,2.28394,29600000.0
2005-07-01 13:52:00,2.28448,2.28448,2.28389,2.2843,42300000.0
2005-07-01 13:53:00,2.28442,2.28451,2.28373,2.28446,29800000.0
2005-07-01 13:54:00,2.28426,2.2848,2.28426,2.28467,34400000.0
2005-07-01 13:55:00,2.28477,2.28484,2.28385,2.28443,23500000.0
2005-07-01 13:56:00,2.28415,2.28449,2.28397,2.28398,52100000.0
2005-07-01 13:57:00,2.28412,2.28446,2.28391,2.28446,26700000.0
2005-07-01 13:58:00,2.28473,2.2849,2.28396,2.28418,26800000.0
2005-07-01 13:59:00,2.28427,2.2845,2.28407,2.28443,16800000.0
2005-07-01 14:00:00,2.28483,2.28509,2.28444,2.28497,27200000.0
2005-07-01 14:01:00,2.28478,2.28517,2.28452,2.28517,19500000.0
2005-07-01 14:02:00,2.28463,2.28537,2.28453,2.28516,27000000.0
2005-07-01 14:03:00,2.28536,2.28556,2.28495,2.28516,46300000.0
2005-07-01 14:04:00,2.28508,2.28548,2.28496,2.28531,48200000.0
2005-07-01 14:05:00,2.28529,2.28544,2.28457,2.2846,35400000.0
2005-07-01 14:06:00,2.28525,2.28563,2.28499,2.28546,24200000.0
2005-07-01 14:07:00,2.28514,2.28544,2.28507,2.28507,30000000.0
2005-07-01 14:08:00,2.28519,2.28529,2.28468,2.28499,48500000.0
2005-07-01 14:09:00,2.2849,2.28522,2.28469,2.28505,45800000.0
2005-07-01 14:10:00,2.2854,2.28543,2.28493,2.28537,45900000.0
2005-07-01 14:11:00,2.28525,2.28555,2.28491,2.28492,31800000.0
2005-07-01 14:12:00,2.28523,2.28528,2.28482,2.28485,32500000.0
2005-07-01 14:13:00,2.28478,2.28531,2.28444,2.28531,32900000.0
2005-07-01 14:14:00,2.28496,2.28529,2.28489,2.28504,25800000.0
2005-07-01 14:15:00,2.28489,2.28548,2.28487,2.28548,42900000.0
2005-07-01 14:16:00,2.28516,2.28564,2.285,2.28531,43100000.0
2005-07-01 14:17:00,2.28529,2.28552,2.28511,2.28521,20000000.0
2005-07-01 14:18:00,2.28561,2.28569,2.28512,2.28525,56000000.0
2005-07-01 14:19:00,2.28558,2.28592,2.28511,2.28528,37600000.0
2005-07-01 14:20:00,2.28607,2.28607,2.28543,2.28562,43200000.0
2005-07-01 14:21:00,2.28531,2.28628,2.28528,2.28628,39100000.0
2005-07-01 14:22:00,2.2864,2.28709,2.28623,2.28709,38800000.0
2005-07-01 14:23:00,2.28697,2.28697,2.28638,2.28679,21200000.0
2005-07-01 14:24:00,2.28682,2.28705,2.28642,2.28684,47400000.0
2005-07-01 14:25:00,2.28712,2.28747,2.28683,2.28693,37000000.0
2005-07-01 14:26:00,2.28653,2.28673,2.28615,2.2866,30800000.0
2005-07-01 14:27:00,2.2863,2.28674,2.28594,2.28674,35800000.0
2005-07-01 14:28:00,2.28644,2.28658,2.28623,2.28632,56600000.0
2005-07-01 14:29:00,2.28662,2.28672,2.28629,2.28651,31800000.0
2005-07-01 14:30:00,2.28675,2.28697,2.28648,2.28692,44000000.0
2005-07-01 14:31:00,2.28689,2.28723,2.28671,2.28706,40500000.0
2005-07-01 14:32:00,2.2868,2.28711,2.28651,2.28671,37600000.0
2005-07-01 14:33:00,2.28654,2.28663,2.28591,2.28621,19500000.0
2005-07-01 14:34:00,2.28593,2.28611,2.28564,2.28611,33300000.0
2005-07-01 14:35:00,2.28575,2.28597,2.28564,2.28573,39700001.0
2005-07-01 14:36:00,2.28587,2.28598,2.28521,2.28562,35400000.0
2005-07-01 14:37:00,2.28562,2.28622,2.28556,2.28598,35200000.0
2005-07-01 14:38:00,2.28554,2.28661,2.28554,2.28644,38700000.0
2005-07-01 14:39:00,2.286,2.28638,2.286,2.28609,63399998.0
2005-07-01 14:40:00,2.28673,2.28673,2.28584,2.28646,41300000.0
2005-07-01 14:41:00,2.28605,2.28625,2.28593,2.286,37800000.0
2005-07-01 14:42:00,2.28612,2.28613,2.28538,2.28552,35000000.0
2005-07-01 14:43:00,2.28541,2.28603,2.28531,2.28589,48400000.0
2005-07-01 14:44:00,2.28566,2.28613,2.28546,2.28592,30300000.0
2005-07-01 14:45:00,2.28591,2.28596,2.28541,2.28577,56000000.0
2005-07-01 14:46:00,2.28607,2.28607,2.28513,2.28513,22100000.0
2005-07-01 14:47:00,2.28577,2.28579,2.28486,2.28519,19200000.0
2005-07-01 14:48:00,2.28498,2.28557,2.28483,2.28504,50900000.0
2005-07-01 14:49:00,2.28485,2.28507,2.28456,2.28479,32000000.0
2005-07-01 14:50:00,2.28455,2.28495,2.28427,2.28495,20800000.0
2005-07-01 14:51:00,2.28506,2.28506,2.28442,2.28449,33700000.0
2005-07-01 14:52:00,2.2848,2.28526,2.28462,2.28486,48500000.0
2005-07-01 14:53:00,2.28515,2.28546,2.28502,2.2854,61400000.0
2005-07-01 14:54:00,2.28555,2.28555,2.28493,2.2854,30500000.0
2005-07-01 14:55:00,2.28494,2.28567,2.28475,2.2853,35400000.0
2005-07-01 14:56:00,2.28502,2.28559,2.28484,2.28549,24600000.0
2005-07-01 14:57:00,2.2853,2.28569,2.28523,2.28562,38900000.0
2005-07-01 14:58:00,2.28555,2.28573,2.28495,2.2854,35200000.0
2005-07-01 14:59:00,2.28544,2.28555,2.28525,2.28542,34800000.0
2005-07-01 15:00:00,2.28515,2.28575,2.28512,2.28553,53700001.0
2005-07-01 15:01:00,2.28548,2.28575,2.28525,2.28555,29500000.0
2005-07-01 15:02:00,2.2857,2.28584,2.28531,2.28579,44500000.0
2005-07-01 15:03:00,2.28625,2.28634,2.28567,2.28602,31700000.0
2005-07-01 15:04:00,2.28585,2.28622,2.2857,2.28603,61100000.0
2005-07-01 15:05:00,2.2858,2.28638,2.28559,2.28612,36200000.0
2005-07-01 15:06:00,2.2858,2.28643,2.2858,2.2863,37200000.0
2005-07-01 15:07:00,2.286,2.28646,2.28592,2.2864,41300000.0
2005-07-01 15:08:00,2.28639,2.28642,2.28587,2.28633,26200000.0
2005-07-01 15:09:00,2.28673,2.28695,2.28658,2.28679,25000000.0
2005-07-01 15:10:00,2.2869,2.28714,2.28661,2.28695,37000000.0
2005-07-01 15:11:00,2.2871,2.28757,2.28694,2.28757,18400000.0
2005-07-01 15:12:00,2.28747,2.28776,2.28722,2.28734,34700000.0
2005-07-01 15:13:00,2.28727,2.28763,2.28696,2.28749,21200000.0
2005-07-01 15:14:00,2.28698,2.28785,2.28693,2.28785,30000000.0
2005-07-01 15:15:00,2.2872,2.28754,2.28685,2.28754,32000000.0
2005-07-01 15:16:00,2.28736,2.28753,2.28724,2.2873,21400000.0
2005-07-01 15:17:00,2.28763,2.2882,2.28757,2.2882,34000000.0
2005-07-01 15:18:00,2.28756,2.28853,2.28756,2.28836,18300000.0
2005-07-01 15:19:00,2.28833,2.28859,2.28783,2.28822,43200000.0
2005-07-01 15:20:00,2.28803,2.2884,2.28799,2.28828,31200000.0
2005-07-01 15:21:00,2.28845,2.2885,2.28753,2.28823,45200000.0
2005-07-01 15:22:00,2.28833,2.28862,2.28826,2.28861,38200000.0
2005-07-01 15:23:00,2.28809,2.28858,2.28795,2.28848,31700000.0
2005-07-01 15:24:00,2.28835,2.28891,2.28809,2.28809,18800000.0
2005-07-01 15:25:00,2.28815,2.28896,2.28807,2.28878,30200000.0
2005-07-01 15:26:00,2.28887,2.28907,2.28852,2.28873,43400000.0
2005-07-01 15:27:00,2.28816,2.28891,2.28816,2.28888,38200000.0
2005-07-01 15:28:00,2.28839,2.28854,2.28814,2.2884,51900000.0
2005-07-01 15:29:00,2.28814,2.2885,2.28793,2.2885,31800000.0
2005-07-01 15:30:00,2.28823,2.28878,2.28821,2.2887,33100000.0
2005-07-01 15:31:00,2.28837,2.28859,2.28804,2.28836,28100000.0
2005-07-01 15:32:00,2.2888,2.28895,2.28838,2.28895,22400000.0
2005-07-01 15:33:00,2.28849,2.28892,2.28841,2.28871,30100000.0
2005-07-01 15:34:00,2.28897,2.28902,2.28823,2.28861,37400000.0
2005-07-01 15:35:00,2.28843,2.28878,2.28803,2.28878,53000000.0
2005-07-01 15:36:00,2.28827,2.28873,2.28823,2.28845,54400000.0
2005-07-01 15:37:00,2.2888,2.28892,2.28842,2.28884,36800000.0
2005-07-01 15:38:00,2.28879,2.28912,2.28855,2.28905,48000000.0
2005-07-01 15:39:00,2.28875,2.28907,2.28845,2.28898,29600000.0
2005-07-01 15:40:00,2.28887,2.28898,2.28855,2.28892,56200000.0
2005-07-01 15:41:00,2.28929,2.28936,2.28847,2.28872,30600000.0
2005-07-01 15:42:00,2.28939,2.28941,2.28879,2.289,30000000.0
2005-07-01 15:43:00,2.28876,2.28952,2.28863,2.28952,25100000.0
2005-07-01 15:44:00,2.2893,2.28953,2.28885,2.28951,49200000.0
2005-07-01 15:45:00,2.28954,2.28961,2.28859,2.28862,38400000.0
2005-07-01 15:46:00,2.28902,2.28928,2.28831,2.28835,27200000.0
2005-07-01 15:47:00,2.28874,2.28908,2.2882,2.28843,43800000.0
2005-07-01 15:48:00,2.28869,2.28873,2.28815,2.28825,57900001.0
2005-07-01 15:49:00,2.28854,2.28902,2.28834,2.28855,40400000.0
2005-07-01 15:50:00,2.28875,2.28904,2.28844,2.28856,36600000.0
2005-07-01 15:51:00,2.28863,2.28942,2.28863,2.28933,43700000.0
2005-07-01 15:52:00,2.28903,2.28937,2.28882,2.2893,29500000.0
2005-07-01 15:53:00,2.28919,2.28936,2.28881,2.28891,21600000.0
2005-07-01 15:54:00,2.28937,2.28937,2.28878,2.28878,29600000.0
2005-07-01 15:55:00,2.28852,2.28959,2.28832,2.28955,35400000.0
2005-07-01 15:56:00,2.28947,2.28976,2.28928,2.28935,26200000.0
2005-07-01 15:57:00,2.28928,2.28928,2.28866,2.28898,42200000.0
2005-07-01 15:58:00,2.2889,2.28921,2.28856,2.28871,26400000.0
2005-07-01 15:59:00,2.2879,2.28897,2.28785,2.28865,35900000.0
2005-07-01 16:00:00,2.28857,2.28977,2.28835,2.28969,18000000.0
2005-07-01 16:01:00,2.28938,2.29004,2.28922,2.29004,25100000.0
2005-07-01 16:02:00,2.28981,2.29032,2.28981,2.28992,34300000.0
2005-07-01 16:03:00,2.29004,2.29059,2.29,2.29059,37300000.0
2005-07-01 16:04:00,2.29053,2.29136,2.29053,2.29121,43900000.0
2005-07-01 16:05:00,2.29142,2.29178,2.29083,2.29146,47300001.0
2005-07-01 16:06:00,2.29163,2.2917,2.29123,2.29123,47500000.0
2005-07-01 16:07:00,2.2918,2.2918,2.29111,2.29133,30300000.0
2005-07-01 16:08:00,2.29084,2.29118,2.29065,2.29078,22800000.0
2005-07-01 16:09:00,2.29025,2.29066,2.2901,2.29044,35800000.0
2005-07-01 16:10:00,2.29,2.29052,2.28983,2.29043,28500000.0
2005-07-01 16:11:00,2.29023,2.29087,2.2901,2.29082,68000000.0
2005-07-01 16:12:00,2.29104,2.29128,2.29045,2.29114,40500000.0
2005-07-01 16:13:00,2.29147,2.29173,2.29097,2.29159,26000000.0
2005-07-01 16:14:00,2.29243,2.29291,2.29199,2.29273,71900000.0
2005-07-01 16:15:00,2.29265,2.29284,2.29224,2.29275,43800000.0
2005-07-01 16:16:00,2.29298,2.29345,2.29278,2.29323,33200000.0
2005-07-01 16:17:00,2.29325,2.29331,2.29118,2.29138,30800000.0
2005-07-01 16:18:00,2.29132,2.29253,2.29122,2.29253,30700000.0
2005-07-01 16:19:00,2.29264,2.29272,2.29224,2.29259,31300000.0
2005-07-01 16:20:00,2.29289,2.29403,2.29289,2.29403,23200000.0
2005-07-01 16:21:00,2.29492,2.29492,2.29397,2.29436,25300000.0
2005-07-01 16:22:00,2.29448,2.29601,2.29442,2.2956,27500000.0
2005-07-01 16:23:00,2.29485,2.29511,2.2939,2.2939,48100000.0
2005-07-01 16:24:00,2.29302,2.294,2.29281,2.29344,39600000.0
2005-07-01 16:25:00,2.29351,2.29415,2.29326,2.29405,52100000.0
2005-07-01 16:26:00,2.29412,2.29517,2.29388,2.29517,35800000.0
2005-07-01 16:27:00,2.29527,2.29563,2.29516,2.29544,36100000.0
2005-07-01 16:28:00,2.29542,2.29634,2.29518,2.29634,77800001.0
2005-07-01 16:29:00,2.29622,2.29639,2.29537,2.29564,28600000.0
2005-07-01 16:30:00,2.29543,2.29581,2.29519,2.29519,45900000.0
2005-07-01 16:31:00,2.29467,2.29531,2.29435,2.2952,51800000.0
2005-07-01 16:32:00,2.29509,2.29512,2.29419,2.29419,30200000.0
2005-07-01 16:33:00,2.29427,2.29472,2.29419,2.29451,35500000.0
2005-07-01 16:34:00,2.29405,2.29436,2.29383,2.29429,21400000.0
2005-07-01 16:35:00,2.29388,2.29433,2.29363,2.29377,45000000.0
2005-07-01 16:36:00,2.29308,2.29358,2.29292,2.29343,41200000.0
2005-07-01 16:37:00,2.29349,2.29349,2.29275,2.29308,55500000.0
2005-07-01 16:38:00,2.29353,2.29392,2.29329,2.29381,33600000.0
2005-07-01 16:39:00,2.29418,2.29425,2.29325,2.29339,63300000.0
2005-07-01 16:40:00,2.29335,2.29375,2.29314,2.29336,36900000.0
2005-07-01 16:41:00,2.29313,2.29427,2.29308,2.29409,44600000.0
2005-07-01 16:42:00,2.29381,2.2947,2.29372,2.29452,43400000.0
2005-07-01 16:43:00,2.29427,2.29461,2.29374,2.29374,37600000.0
2005-07-01 16:44:00,2.29333,2.2942,2.29327,2.29402,32600000.0
2005-07-01 16:45:00,2.29432,2.29538,2.29415,2.29538,48700000.0
2005-07-01 16:46:00,2.29507,2.29531,2.29469,2.29525,34700000.0
2005-07-01 16:47:00,2.2956,2.29611,2.29528,2.29611,60100001.0
2005-07-01 16:48:00,2.29611,2.2969,2.296,2.2969,40000000.0
2005-07-01 16:49:00,2.29653,2.29692,2.29629,2.29655,51900000.0
2005-07-01 16:50:00,2.29642,2.29704,2.29628,2.29697,66300000.0
2005-07-01 16:51:00,2.2966,2.29799,2.2966,2.29779,33300000.0
2005-07-01 16:52:00,2.29782,2.29815,2.29754,2.29794,34400000.0
2005-07-01 16:53:00,2.29792,2.29835,2.29787,2.2981,41700000.0
2005-07-01 16:54:00,2.29773,2.29801,2.29712,2.29712,34600000.0
2005-07-01 16:55:00,2.29715,2.29747,2.29694,2.29702,33600000.0
2005-07-01 16:56:00,2.29703,2.2972,2.29682,2.29712,23600000.0
2005-07-01 16:57:00,2.2967,2.29694,2.29648,2.29654,35700000.0
2005-07-01 16:58:00,2.29611,2.29644,2.29562,2.29562,52700000.0
2005-07-01 16:59:00,2.29587,2.29615,2.29526,2.29536,36600000.0
2005-07-01 17:00:00,2.29531,2.2954,2.29496,2.29503,35200000.0
2005-07-01 17:01:00,2.29529,2.29534,2.29471,2.29503,27000000.0
2005-07-01 17:02:00,2.29466,2.29558,2.29466,2.2952,40400000.0
2005-07-01 17:03:00,2.29534,2.29547,2.29453,2.29468,53600000.0
2005-07-01 17:04:00,2.29413,2.29427,2.29377,2.29396,19100000.0
2005-07-01 17:05:00,2.29361,2.29392,2.29318,2.29381,44900000.0
2005-07-01 17:06:00,2.29428,2.29459,2.29383,2.29454,41000000.0
2005-07-01 17:07:00,2.2946,2.2946,2.29318,2.29319,55100000.0
2005-07-01 17:08:00,2.29343,2.29372,2.293,2.29304,28400000.0
2005-07-01 17:09:00,2.29324,2.29332,2.29273,2.29311,27800000.0
2005-07-01 17:10:00,2.29321,2.29348,2.29297,2.29347,40900000.0
2005-07-01 17:11:00,2.29337,2.29354,2.29271,2.29296,41800000.0
2005-07-01 17:12:00,2.29309,2.29316,2.29241,2.29316,27100000.0
2005-07-01 17:13:00,2.29288,2.29362,2.29268,2.2936,42600001.0
2005-07-01 17:14:00,2.29362,2.29386,2.29335,2.2938,30400000.0
2005-07-01 17:15:00,2.29425,2.29451,2.29391,2.29429,27600000.0
2005-07-01 17:16:00,2.29441,2.29535,2.29427,2.29507,33800000.0
2005-07-01 17:17:00,2.29533,2.29639,2.29533,2.29634,23600000.0
2005-07-01 17:18:00,2.2965,2.29672,2.29633,2.29669,58000000.0
2005-07-01 17:19:00,2.29671,2.29671,2.29603,2.2962,25200000.0
2005-07-01 17:20:00,2.29636,2.2965,2.29568,2.2959,28000000.0
2005-07-01 17:21:00,2.29625,2.29637,2.29572,2.29589,45000000.0
2005-07-01 17:22:00,2.29609,2.29637,2.29588,2.29634,53700000.0
2005-07-01 17:23:00,2.29577,2.29577,2.29493,2.29493,21900000.0
2005-07-01 17:24:00,2.29435,2.29539,2.29435,2.29513,34600000.0
2005-07-01 17:25:00,2.29504,2.29508,2.29406,2.29443,40400000.0
2005-07-01 17:26:00,2.29447,2.29485,2.29397,2.29446,28300000.0
2005-07-01 17:27:00,2.29437,2.29469,2.29416,2.29434,37700000.0
2005-07-01 17:28:00,2.294,2.29442,2.29364,2.29438,25800000.0
2005-07-01 17:29:00,2.29437,2.29455,2.29374,2.29426,60700000.0
2005-07-01 17:30:00,2.29363,2.29433,2.29354,2.29382,60200000.0
2005-07-01 17:31:00,2.2935,2.2941,2.29346,2.29353,52100000.0
2005-07-01 17:32:00,2.29353,2.29357,2.29313,2.29325,40800000.0
2005-07-01 17:33:00,2.29349,2.29362,2.29302,2.29311,31100000.0
2005-07-01 17:34:00,2.29299,2.2932,2.29265,2.2928,31300000.0
2005-07-01 17:35:00,2.2931,2.29325,2.29267,2.29325,39700000.0
2005-07-01 17:36:00,2.29344,2.29364,2.29313,2.29336,48900000.0
2005-07-01 17:37:00,2.29337,2.29369,2.29313,2.29361,72200000.0
2005-07-01 17:38:00,2.29327,2.29369,2.29318,2.29369,48900000.0
2005-07-01 17:39:00,2.2934,2.29392,2.29329,2.29347,38200000.0
2005-07-01 17:40:00,2.29336,2.29394,2.29328,2.29387,27500000.0
2005-07-01 17:41:00,2.29394,2.29394,2.29326,2.29339,61400000.0
2005-07-01 17:42:00,2.2938,2.29396,2.29337,2.29396,44400000.0
2005-07-01 17:43:00,2.29424,2.29432,2.29352,2.29382,40900000.0
2005-07-01 17:44:00,2.29417,2.29429,2.29343,2.29353,40200000.0
2005-07-01 17:45:00,2.2933,2.29355,2.29325,2.29342,27800000.0
2005-07-01 17:46:00,2.29375,2.29398,2.29347,2.29385,33400000.0
2005-07-01 17:47:00,2.29385,2.29514,2.29381,2.29514,26000000.0
2005-07-01 17:48:00,2.29493,2.29517,2.29475,2.29493,32500000.0
2005-07-01 17:49:00,2.29455,2.29496,2.29426,2.29459,50000000.0
2005-07-01 17:50:00,2.29456,2.29487,2.29413,2.29487,42700000.0
2005-07-01 17:51:00,2.29484,2.29539,2.29471,2.29532,49400000.0
2005-07-01 17:52:00,2.29498,2.29563,2.29492,2.29552,36400000.0
2005-07-01 17:53:00,2.29556,2.29585,2.2951,2.29535,56100000.0
2005-07-01 17:54:00,2.29607,2.29641,2.29582,2.29614,26700000.0
2005-07-01 17:55:00,2.29622,2.2965,2.29605,2.29643,67100000.0
2005-07-01 17:56:00,2.29612,2.29637,2.2958,2.2958,48600000.0
2005-07-01 17:57:00,2.29581,2.29599,2.29531,2.29543,40100000.0
2005-07-01 17:58:00,2.29546,2.29582,2.29527,2.29565,64700000.0
2005-07-01 17:59:00,2.29551,2.29599,2.2954,2.29564,28800000.0
2005-07-01 18:00:00,2.29573,2.29595,2.29509,2.29552,19000000.0
2005-07-01 18:01:00,2.29599,2.29599,2.2949,2.29511,358900001.0
2005-07-01 18:02:00,2.29571,2.29619,2.29489,2.29555,327099999.0
2005-07-01 18:03:00,2.29585,2.29611,2.29532,2.29589,503099999.0
2005-07-01 18:04:00,2.29581,2.29636,2.29539,2.29607,334600001.0
2005-07-01 18:05:00,2.29638,2.29638,2.29515,2.29585,211800000.0
2005-07-01 18:06:00,2.2961,2.29681,2.29569,2.29671,436900000.0
2005-07-01 18:07:00,2.2962,2.29671,2.2952,2.29557,435199999.0
2005-07-01 18:08:00,2.29542,2.29574,2.29465,2.29523,369000000.0
2005-07-01 18:09:00,2.29544,2.29556,2.2944,2.29467,281600000.0
2005-07-01 18:10:00,2.29481,2.29563,2.29477,2.2955,269199999.0
2005-07-01 18:11:00,2.29555,2.29646,2.29527,2.29562,225800000.0
2005-07-01 18:12:00,2.29554,2.29607,2.2953,2.29571,150200000.0
2005-07-01 18:13:00,2.29555,2.29592,2.2949,2.2954,151600000.0
2005-07-01 18:14:00,2.2957,2.29586,2.29514,2.29515,289100000.0
2005-07-01 18:15:00,2.29525,2.2956,2.2947,2.29503,381500000.0
2005-07-01 18:16:00,2.29503,2.29551,2.2945,2.29523,325700000.0
2005-07-01 18:17:00,2.29555,2.29555,2.29509,2.29531,224800000.0
2005-07-01 18:18:00,2.29552,2.29615,2.29493,2.29603,153700000.0
2005-07-01 18:19:00,2.29609,2.29634,2.29528,2.29575,211200000.0
2005-07-01 18:20:00,2.29556,2.2964,2.29553,2.29597,167900000.0
2005-07-01 18:21:00,2.29584,2.29601,2.29443,2.29556,199100000.0
2005-07-01 18:22:00,2.29574,2.29619,2.29533,2.29601,242800000.0
2005-07-01 18:23:00,2.29609,2.29651,2.29588,2.29618,369400000.0
2005-07-01 18:24:00,2.2962,2.2964,2.29571,2.29579,314900000.0
2005-07-01 18:25:00,2.2957,2.29577,2.29493,2.29535,306400000.0
2005-07-01 18:26:00,2.2948,2.29562,2.29438,2.2951,348000000.0
2005-07-01 18:27:00,2.29469,2.2957,2.29469,2.29484,262700001.0
2005-07-01 18:28:00,2.29489,2.2959,2.29472,2.2959,240600000.0
2005-07-01 18:29:00,2.29591,2.29602,2.29527,2.29564,212300000.0
2005-07-01 18:30:00,2.29551,2.29582,2.29482,2.29546,240300000.0
2005-07-01 18:31:00,2.29562,2.29606,2.29521,2.29572,180400000.0
2005-07-01 18:32:00,2.29521,2.29609,2.29513,2.29571,152100000.0
2005-07-01 18:33:00,2.29573,2.296,2.2953,2.29569,302600000.0
2005-07-01 18:34:00,2.29593,2.29617,2.29506,2.29595,330000000.0
2005-07-01 18:35:00,2.29584,2.29651,2.29533,2.29604,151700000.0
2005-07-01 18:36:00,2.29597,2.29661,2.29578,2.29648,97600000.0
2005-07-01 18:37:00,2.29652,2.29656,2.29539,2.29587,114300001.0
2005-07-01 18:38:00,2.29608,2.2965,2.29568,2.29634,92699999.0
2005-07-01 18:39:00,2.29624,2.29654,2.29576,2.29606,159300000.0
2005-07-01 18:40:00,2.29623,2.29667,2.29544,2.29619,231700000.0
2005-07-01 18:41:00,2.29597,2.29628,2.29561,2.2957,171900000.0
2005-07-01 18:42:00,2.29546,2.29628,2.29534,2.29614,121400000.0
2005-07-01 18:43:00,2.296,2.29611,2.29533,2.29592,84000001.0
2005-07-01 18:44:00,2.29573,2.29633,2.29503,2.29633,114500000.0
2005-07-01 18:45:00,2.29616,2.29639,2.29529,2.29625,87500000.0
2005-07-01 18:46:00,2.29616,2.29631,2.29571,2.29598,40100000.0
2005-07-01 18:47:00,2.29658,2.2968,2.29543,2.29612,46000000.0
2005-07-01 18:48:00,2.29599,2.29609,2.29507,2.29565,86200000.0
2005-07-01 18:49:00,2.29563,2.29606,2.29535,2.29606,29900000.0
2005-07-01 18:50:00,2.29571,2.29605,2.2956,2.29605,35800000.0
2005-07-01 18:51:00,2.29589,2.29609,2.29534,2.29561,177300000.0
2005-07-01 18:52:00,2.29545,2.29582,2.29439,2.29513,168600001.0
2005-07-01 18:53:00,2.2953,2.29567,2.29447,2.29475,133400001.0
2005-07-01 18:54:00,2.29469,2.29551,2.29435,2.29506,116100000.0
2005-07-01 18:55:00,2.29567,2.29567,2.29493,2.29527,145500000.0
2005-07-01 18:56:00,2.2953,2.29611,2.29527,2.29577,46200000.0
2005-07-01 18:57:00,2.29538,2.29613,2.29493,2.29528,60800000.0
2005-07-01 18:58:00,2.29527,2.29598,2.29466,2.29487,213900000.0
2005-07-01 18:59:00,2.29498,2.29627,2.29491,2.29508,209000000.0
2005-07-01 19:00:00,2.2949,2.29534,2.29412,2.29494,59100000.0
2005-07-01 19:01:00,2.29503,2.29503,2.29466,2.29466,35200000.0
2005-07-01 19:02:00,2.29504,2.29515,2.2941,2.2946,156300000.0
2005-07-01 19:03:00,2.29463,2.2955,2.2941,2.29456,71500000.0
2005-07-01 19:04:00,2.29407,2.29502,2.2938,2.29499,37400000.0
2005-07-01 19:05:00,2.29493,2.29493,2.29423,2.2943,60700000.0
2005-07-01 19:06:00,2.29439,2.29517,2.29405,2.29452,280700000.0
2005-07-01 19:07:00,2.29454,2.29494,2.29383,2.29383,124600000.0
2005-07-01 19:08:00,2.2945,2.2948,2.2939,2.29452,253300000.0
2005-07-01 19:09:00,2.29487,2.2951,2.29456,2.29456,122400000.0
2005-07-01 19:10:00,2.29452,2.29516,2.29426,2.29435,90599999.0
2005-07-01 19:11:00,2.29441,2.29529,2.29441,2.29501,63500000.0
2005-07-01 19:12:00,2.29506,2.29555,2.29496,2.29555,29700000.0
2005-07-01 19:13:00,2.29531,2.29554,2.29494,2.29546,144000000.0
2005-07-01 19:14:00,2.29552,2.29578,2.29483,2.29574,114100000.0
2005-07-01 19:15:00,2.29555,2.29646,2.29535,2.29552,113600000.0
2005-07-01 19:16:00,2.29614,2.29641,2.29573,2.29641,34700000.0
2005-07-01 19:17:00,2.29643,2.29686,2.29595,2.29669,86900000.0
2005-07-01 19:18:00,2.29673,2.29704,2.29588,2.29646,97600000.0
2005-07-01 19:19:00,2.29618,2.29644,2.29567,2.29585,114200000.0
2005-07-01 19:20:00,2.29596,2.29649,2.2957,2.2959,142300000.0
2005-07-01 19:21:00,2.29585,2.29668,2.29546,2.29668,131000000.0
2005-07-01 19:22:00,2.29637,2.29667,2.29585,2.29585,65900000.0
2005-07-01 19:23:00,2.29566,2.29647,2.29541,2.29579,158700000.0
2005-07-01 19:24:00,2.29573,2.29612,2.2953,2.29558,67100000.0
2005-07-01 19:25:00,2.2956,2.29682,2.2956,2.29616,65500000.0
2005-07-01 19:26:00,2.29585,2.29673,2.29569,2.29623,161200000.0
2005-07-01 19:27:00,2.29656,2.29677,2.29541,2.29589,125500000.0
2005-07-01 19:28:00,2.29613,2.29664,2.29573,2.29641,69000000.0
2005-07-01 19:29:00,2.2963,2.29655,2.29573,2.29635,96500000.0
2005-07-01 19:30:00,2.29648,2.29692,2.2958,2.2958,169200000.0
2005-07-01 19:31:00,2.29595,2.29654,2.29568,2.29583,61600000.0
2005-07-01 19:32:00,2.29645,2.29669,2.29551,2.29578,159600000.0
2005-07-01 19:33:00,2.29582,2.29661,2.29569,2.29611,83799999.0
2005-07-01 19:34:00,2.29678,2.29678,2.29539,2.29624,111100000.0
2005-07-01 19:35:00,2.29577,2.29647,2.2956,2.29603,118900000.0
2005-07-01 19:36:00,2.29563,2.29677,2.29554,2.29622,125500000.0
2005-07-01 19:37:00,2.29626,2.29667,2.29592,2.29639,74400000.0
2005-07-01 19:38:00,2.29622,2.29648,2.29576,2.29601,38100000.0
2005-07-01 19:39:00,2.29643,2.29643,2.29548,2.29599,49600000.0
2005-07-01 19:40:00,2.29596,2.29637,2.29563,2.2959,112900000.0
2005-07-01 19:41:00,2.29577,2.29581,2.29499,2.29572,127900000.0
2005-07-01 19:42:00,2.29563,2.29603,2.29488,2.29562,100900000.0
2005-07-01 19:43:00,2.29563,2.29584,2.2951,2.29542,40300000.0
2005-07-01 19:44:00,2.29524,2.29609,2.29505,2.29532,72200000.0
2005-07-01 19:45:00,2.29512,2.29585,2.29511,2.29585,61900000.0
2005-07-01 19:46:00,2.29621,2.29646,2.29526,2.29633,90800000.0
2005-07-01 19:47:00,2.2958,2.29644,2.29569,2.29644,29100000.0
2005-07-01 19:48:00,2.29617,2.29644,2.29491,2.29597,97300000.0
2005-07-01 19:49:00,2.29545,2.29595,2.29522,2.29557,120300000.0
2005-07-01 19:50:00,2.29574,2.29619,2.29506,2.29585,56600000.0
2005-07-01 19:51:00,2.29542,2.29618,2.29536,2.29597,101700000.0
2005-07-01 19:52:00,2.29542,2.29629,2.29525,2.29556,71600000.0
2005-07-01 19:53:00,2.29595,2.29627,2.29564,2.29564,31500000.0
2005-07-01 19:54:00,2.29621,2.2965,2.29568,2.29635,63600000.0
2005-07-01 19:55:00,2.2962,2.29651,2.29606,2.29651,43100000.0
2005-07-01 19:56:00,2.29634,2.29639,2.2956,2.29609,58700000.0
2005-07-01 19:57:00,2.29611,2.29626,2.29542,2.29555,108700000.0
2005-07-01 19:58:00,2.29593,2.29649,2.29544,2.29616,115500000.0
2005-07-01 19:59:00,2.29622,2.29649,2.29574,2.29604,145900000.0
2005-07-01 20:00:00,2.29599,2.29643,2.29546,2.29575,72300000.0
2005-07-01 20:01:00,2.29577,2.29636,2.29514,2.29573,72800000.0
2005-07-01 20:02:00,2.29532,2.2958,2.29511,2.29515,49100000.0
2005-07-01 20:03:00,2.2954,2.29572,2.29513,2.29553,49000000.0
2005-07-01 20:04:00,2.29592,2.296,2.29524,2.29542,29700000.0
2005-07-01 20:05:00,2.2954,2.29598,2.29525,2.29561,30500000.0
2005-07-01 20:06:00,2.2956,2.29593,2.29531,2.2957,40200000.0
2005-07-01 20:07:00,2.29522,2.29546,2.29498,2.29538,60700000.0
2005-07-01 20:08:00,2.29562,2.29589,2.29492,2.29517,90600000.0
2005-07-01 20:09:00,2.29528,2.29547,2.29498,2.29514,18100000.0
2005-07-01 20:10:00,2.29533,2.29551,2.29499,2.29551,25000000.0
2005-07-01 20:11:00,2.29541,2.29557,2.2947,2.2947,52800000.0
2005-07-01 20:12:00,2.29474,2.29561,2.29457,2.29505,145099999.0
2005-07-01 20:13:00,2.29515,2.29552,2.2948,2.29513,172700000.0
2005-07-01 20:14:00,2.29511,2.29555,2.29484,2.29527,75400000.0
2005-07-01 20:15:00,2.29525,2.29597,2.29513,2.29551,215200000.0
2005-07-01 20:16:00,2.29575,2.29594,2.29529,2.29553,144699999.0
2005-07-01 20:17:00,2.2957,2.29584,2.29492,2.29499,25800000.0
2005-07-01 20:18:00,2.29541,2.29576,2.29491,2.29528,88500000.0
2005-07-01 20:19:00,2.29551,2.29628,2.29543,2.29618,138100000.0
2005-07-01 20:20:00,2.2955,2.296,2.29516,2.29531,195600000.0
2005-07-01 20:21:00,2.29514,2.29584,2.29491,2.29508,80400001.0
2005-07-01 20:22:00,2.29549,2.29597,2.29488,2.29577,102000000.0
2005-07-01 20:23:00,2.29552,2.29602,2.29535,2.29572,161600000.0
2005-07-01 20:24:00,2.29592,2.29592,2.29512,2.29578,48800000.0
2005-07-01 20:25:00,2.29575,2.29578,2.29483,2.29505,172600000.0
2005-07-01 20:26:00,2.29484,2.29578,2.29464,2.29555,171600000.0
2005-07-01 20:27:00,2.29549,2.2958,2.29493,2.2954,90900000.0
2005-07-01 20:28:00,2.29553,2.29583,2.29478,2.2955,229400000.0
2005-07-01 20:29:00,2.29561,2.29561,2.2948,2.29515,172000000.0
2005-07-01 20:30:00,2.29574,2.29621,2.29499,2.29519,360700000.0
2005-07-01 20:31:00,2.29533,2.29594,2.29482,2.29539,228400000.0
2005-07-01 20:32:00,2.29563,2.29563,2.29465,2.29497,362500001.0
2005-07-01 20:33:00,2.29529,2.29533,2.29424,2.29497,66800000.0
2005-07-01 20:34:00,2.295,2.29527,2.29443,2.29464,101100001.0
2005-07-01 20:35:00,2.29499,2.2952,2.29447,2.29502,60200000.0
2005-07-01 20:36:00,2.29519,2.29533,2.29478,2.29497,72100000.0
2005-07-01 20:37:00,2.29491,2.29566,2.29469,2.2948,82000000.0
2005-07-01 20:38:00,2.29518,2.29572,2.29472,2.29546,177400000.0
2005-07-01 20:39:00,2.29571,2.29598,2.29528,2.29536,111900000.0
2005-07-01 20:40:00,2.29557,2.29562,2.29501,2.29557,186700000.0
2005-07-01 20:41:00,2.29569,2.29569,2.29469,2.29533,143500000.0
2005-07-01 20:42:00,2.29559,2.29605,2.2952,2.29558,106000000.0
2005-07-01 20:43:00,2.29539,2.29568,2.29487,2.29516,83800000.0
2005-07-01 20:44:00,2.29502,2.29536,2.29456,2.29509,195600000.0
2005-07-01 20:45:00,2.29476,2.2953,2.29457,2.29477,55000000.0
2005-07-01 20:46:00,2.29465,2.29532,2.29465,2.29493,48500000.0
2005-07-01 20:47:00,2.2959,2.29594,2.29509,2.29543,159000000.0
2005-07-01 20:48:00,2.29537,2.29564,2.29481,2.29497,199200000.0
2005-07-01 20:49:00,2.29511,2.2955,2.29446,2.29518,149600000.0
2005-07-01 20:50:00,2.29524,2.29595,2.29461,2.29461,183300000.0
2005-07-01 20:51:00,2.29463,2.29545,2.29448,2.2951,114900000.0
2005-07-01 20:52:00,2.29479,2.29541,2.29409,2.29472,173400000.0
2005-07-01 20:53:00,2.29481,2.29536,2.29427,2.29497,233200000.0
2005-07-01 20:54:00,2.29473,2.29512,2.29419,2.29464,160699999.0
2005-07-01 20:55:00,2.2949,2.29532,2.29481,2.29532,21500000.0
2005-07-01 20:56:00,2.29505,2.29549,2.29458,2.29493,235300000.0
2005-07-01 20:57:00,2.29508,2.29574,2.2949,2.29543,316700001.0
2005-07-01 20:58:00,2.29559,2.29595,2.29472,2.2949,204600000.0
2005-07-01 20:59:00,2.2951,2.29539,2.29419,2.29427,217000000.0
2005-07-01 21:00:00,2.29499,2.29528,2.29432,2.2945,232599998.0
2005-07-01 21:01:00,2.29449,2.29453,2.29346,2.29422,312500000.0
2005-07-01 21:02:00,2.29427,2.29439,2.29336,2.29351,122600000.0
2005-07-01 21:03:00,2.29422,2.29422,2.29352,2.29389,101500000.0
2005-07-01 21:04:00,2.29386,2.29455,2.29371,2.29418,57800000.0
2005-07-01 21:05:00,2.2941,2.29471,2.29409,2.29458,53900000.0
2005-07-01 21:06:00,2.29464,2.29485,2.29441,2.29462,71300000.0
2005-07-01 21:07:00,2.29487,2.295,2.29468,2.29478,33200000.0
2005-07-01 21:08:00,2.29458,2.29542,2.29453,2.29534,41600000.0
2005-07-01 21:09:00,2.2956,2.29575,2.29483,2.29514,48900000.0
2005-07-01 21:10:00,2.29508,2.29508,2.29418,2.29424,94700000.0
2005-07-01 21:11:00,2.29407,2.29476,2.29365,2.29391,134400000.0
2005-07-01 21:12:00,2.2938,2.29449,2.29378,2.29397,28000000.0
2005-07-01 21:13:00,2.29364,2.29469,2.29352,2.2944,136100000.0
2005-07-01 21:14:00,2.29471,2.29498,2.29414,2.29452,134000000.0
2005-07-01 21:15:00,2.29443,2.29519,2.29379,2.2949,160400000.0
2005-07-01 21:16:00,2.29488,2.29541,2.29433,2.29467,91000000.0
2005-07-01 21:17:00,2.29464,2.29533,2.29435,2.29435,148000000.0
2005-07-01 21:18:00,2.29467,2.29545,2.2945,2.29466,136900000.0
2005-07-01 21:19:00,2.29466,2.29561,2.29394,2.29394,85700000.0
2005-07-01 21:20:00,2.29471,2.29558,2.29463,2.29538,249800000.0
2005-07-01 21:21:00,2.29477,2.29582,2.29469,2.2947,245900000.0
2005-07-01 21:22:00,2.29552,2.29574,2.29474,2.29512,182599999.0
2005-07-01 21:23:00,2.29499,2.29533,2.29463,2.29476,91000000.0
2005-07-01 21:24:00,2.29426,2.29509,2.29421,2.29495,64800000.0
2005-07-01 21:25:00,2.29395,2.29512,2.29384,2.29512,59500000.0
2005-07-01 21:26:00,2.29479,2.29489,2.29424,2.29428,41700000.0
2005-07-01 21:27:00,2.29388,2.29473,2.29374,2.29435,78700000.0
2005-07-01 21:28:00,2.29437,2.29489,2.29422,2.29438,109800000.0
2005-07-01 21:29:00,2.29373,2.2946,2.29362,2.29438,51200000.0
2005-07-01 21:30:00,2.29462,2.29465,2.29423,2.29443,23400000.0
2005-07-01 21:31:00,2.29464,2.29481,2.29404,2.29433,30500000.0
2005-07-01 21:32:00,2.29419,2.29435,2.29364,2.2941,194900000.0
2005-07-01 21:33:00,2.2942,2.29462,2.2938,2.29397,76200000.0
2005-07-01 21:34:00,2.29406,2.29474,2.2938,2.2941,140100000.0
2005-07-01 21:35:00,2.29387,2.29435,2.29386,2.29435,45900000.0
2005-07-01 21:36:00,2.29447,2.2945,2.29344,2.29362,29600000.0
2005-07-01 21:37:00,2.29396,2.29454,2.29383,2.29437,56300000.0
2005-07-01 21:38:00,2.29455,2.29472,2.29372,2.29418,55000000.0
2005-07-01 21:39:00,2.2938,2.29437,2.29375,2.29406,47800000.0
2005-07-01 21:40:00,2.2945,2.29465,2.29397,2.29441,19600000.0
2005-07-01 21:41:00,2.29363,2.29455,2.29363,2.29421,31600000.0
2005-07-01 21:42:00,2.29394,2.29436,2.29248,2.2935,79500000.0
2005-07-01 21:43:00,2.29327,2.29428,2.29327,2.29414,94100000.0
2005-07-01 21:44:00,2.29401,2.29424,2.29333,2.29423,92300000.0
2005-07-01 21:45:00,2.2941,2.29422,2.29306,2.29372,61100000.0
2005-07-01 21:46:00,2.29425,2.29457,2.2938,2.29403,98099999.0
2005-07-01 21:47:00,2.29352,2.2945,2.29296,2.29357,118600000.0
2005-07-01 21:48:00,2.29365,2.29423,2.29353,2.29384,59300000.0
2005-07-01 21:49:00,2.29394,2.29419,2.29329,2.29362,85600000.0
2005-07-01 21:50:00,2.29425,2.29445,2.29382,2.29445,27200000.0
2005-07-01 21:51:00,2.29388,2.29475,2.29384,2.29444,41100000.0
2005-07-01 21:52:00,2.29425,2.29477,2.29362,2.29416,148700002.0
2005-07-01 21:53:00,2.29387,2.29466,2.29376,2.29461,66000000.0
2005-07-01 21:54:00,2.29415,2.2944,2.29401,2.29416,33300000.0
2005-07-01 21:55:00,2.29431,2.29463,2.29378,2.29385,69300000.0
2005-07-01 21:56:00,2.29396,2.29399,2.29325,2.29376,42000000.0
2005-07-01 21:57:00,2.29362,2.29411,2.29358,2.29389,38700000.0
2005-07-01 21:58:00,2.29377,2.2942,2.29358,2.294,32600000.0
2005-07-01 21:59:00,2.29377,2.29392,2.29308,2.29391,149700000.0
2005-07-01 22:00:00,2.29374,2.29409,2.29317,2.29382,70299999.0
2005-07-01 22:01:00,2.29392,2.29421,2.29337,2.29351,41500000.0
2005-07-01 22:02:00,2.29306,2.29399,2.29283,2.29386,99400000.0
2005-07-01 22:03:00,2.29372,2.29384,2.29325,2.29383,36200000.0
2005-07-01 22:04:00,2.29357,2.29383,2.29281,2.29358,75700000.0
2005-07-01 22:05:00,2.29345,2.29368,2.29265,2.29345,83300000.0
2005-07-01 22:06:00,2.29287,2.29352,2.29287,2.2934,28900000.0
2005-07-01 22:07:00,2.2929,2.29318,2.29202,2.29202,32900000.0
2005-07-01 22:08:00,2.29268,2.29311,2.29258,2.29286,27300000.0
2005-07-01 22:09:00,2.29293,2.29387,2.29293,2.29387,31800000.0
2005-07-01 22:10:00,2.29372,2.2941,2.29366,2.29386,21200000.0
2005-07-01 22:11:00,2.29367,2.29426,2.29367,2.29395,52600001.0
2005-07-01 22:12:00,2.29439,2.29458,2.29376,2.29437,50500000.0
2005-07-01 22:13:00,2.29381,2.29421,2.29371,2.29396,28000000.0
2005-07-01 22:14:00,2.29422,2.29434,2.29355,2.29415,39200000.0
2005-07-01 22:15:00,2.29359,2.29439,2.29359,2.2942,131899999.0
2005-07-01 22:16:00,2.29394,2.29407,2.29263,2.29344,136600000.0
2005-07-01 22:17:00,2.2939,2.29422,2.29349,2.2938,37200000.0
2005-07-01 22:18:00,2.29325,2.29415,2.29325,2.29414,41399999.0
2005-07-01 22:19:00,2.29392,2.29421,2.29334,2.29421,45200000.0
2005-07-01 22:20:00,2.29388,2.29416,2.2935,2.29416,21500000.0
2005-07-01 22:21:00,2.29405,2.29413,2.29331,2.29407,52500000.0
2005-07-01 22:22:00,2.29431,2.29453,2.29367,2.29404,77500000.0
2005-07-01 22:23:00,2.29415,2.2945,2.29415,2.2945,77100000.0
2005-07-01 22:24:00,2.2945,2.29453,2.29383,2.29387,27300000.0
2005-07-01 22:25:00,2.29435,2.29455,2.29394,2.2942,48000000.0
2005-07-01 22:26:00,2.29366,2.29432,2.29354,2.29419,44800000.0
2005-07-01 22:27:00,2.29383,2.29388,2.29356,2.29364,31400000.0
2005-07-01 22:28:00,2.29392,2.29404,2.29329,2.2936,40500000.0
2005-07-01 22:29:00,2.29359,2.29408,2.29274,2.29372,144700000.0
2005-07-01 22:30:00,2.29335,2.29415,2.29265,2.29358,101300000.0
2005-07-01 22:31:00,2.29381,2.29391,2.29305,2.2935,45700000.0
2005-07-01 22:32:00,2.29332,2.29332,2.29222,2.29278,38500000.0
2005-07-01 22:33:00,2.29295,2.29302,2.29256,2.29269,46500000.0
2005-07-01 22:34:00,2.29239,2.2931,2.29238,2.2926,82000000.0
2005-07-01 22:35:00,2.29245,2.29265,2.29231,2.29247,49400000.0
2005-07-01 22:36:00,2.29262,2.29274,2.29219,2.29228,29100000.0
2005-07-01 22:37:00,2.2922,2.29265,2.29202,2.29247,33900000.0
2005-07-01 22:38:00,2.29232,2.29286,2.29209,2.29257,62200001.0
2005-07-01 22:39:00,2.29254,2.29288,2.29229,2.29276,48400000.0
2005-07-01 22:40:00,2.29241,2.29278,2.29218,2.29271,31800000.0
2005-07-01 22:41:00,2.29244,2.29293,2.29229,2.29237,27700000.0
2005-07-01 22:42:00,2.29229,2.29256,2.29182,2.29221,45700000.0
2005-07-01 22:43:00,2.29235,2.29265,2.2914,2.2914,128400000.0
2005-07-01 22:44:00,2.29197,2.29238,2.29153,2.29183,71900000.0
2005-07-01 22:45:00,2.29169,2.29213,2.2912,2.2912,55000000.0
2005-07-01 22:46:00,2.29126,2.292,2.29123,2.29171,99700000.0
2005-07-01 22:47:00,2.29211,2.29236,2.29197,2.29197,46600000.0
2005-07-01 22:48:00,2.29187,2.29199,2.29133,2.29199,81300000.0
2005-07-01 22:49:00,2.29212,2.29229,2.29124,2.29191,69100000.0
2005-07-01 22:50:00,2.29185,2.29214,2.29168,2.29182,42200000.0
2005-07-01 22:51:00,2.29181,2.29244,2.29172,2.29172,86500000.0
2005-07-01 22:52:00,2.29146,2.29237,2.29136,2.29225,35300000.0
2005-07-01 22:53:00,2.29247,2.29247,2.2922,2.29226,24700000.0
2005-07-01 22:54:00,2.29209,2.29225,2.29185,2.29224,30900000.0
2005-07-01 22:55:00,2.29238,2.29249,2.29189,2.29223,34900000.0
2005-07-01 22:56:00,2.29237,2.29246,2.29182,2.29246,40600000.0
2005-07-01 22:57:00,2.29225,2.29251,2.2918,2.29241,31000000.0
2005-07-01 22:58:00,2.29141,2.29226,2.29141,2.29186,23500000.0
2005-07-01 22:59:00,2.29149,2.29186,2.29107,2.29107,48000001.0
2005-07-03 23:00:00,2.2905,2.29102,2.2905,2.29102,56900000.0
2005-07-03 23:01:00,2.29114,2.29139,2.29114,2.29121,30900000.0
2005-07-03 23:02:00,2.29143,2.29143,2.29085,2.29127,63600000.0
2005-07-03 23:03:00,2.29125,2.29145,2.29094,2.29131,25000000.0
2005-07-03 23:04:00,2.29162,2.29171,2.29084,2.29103,43100000.0
2005-07-03 23:05:00,2.29091,2.29121,2.29057,2.29084,33300000.0
2005-07-03 23:06:00,2.29128,2.2914,2.29092,2.29133,44700000.0
2005-07-03 23:07:00,2.29137,2.2915,2.29107,2.29111,19500000.0
2005-07-03 23:08:00,2.2911,2.29143,2.2911,2.29141,29300000.0
2005-07-03 23:09:00,2.2915,2.2919,2.29135,2.29189,65400001.0
2005-07-03 23:10:00,2.29191,2.29191,2.29102,2.29103,57400000.0
2005-07-03 23:11:00,2.29105,2.29132,2.29105,2.29121,34000000.0
2005-07-03 23:12:00,2.29119,2.2915,2.29081,2.2915,62100000.0
2005-07-03 23:13:00,2.29145,2.29158,2.29128,2.29131,33900000.0
2005-07-03 23:14:00,2.29129,2.29168,2.29111,2.29148,60600000.0
2005-07-03 23:15:00,2.29147,2.29178,2.29132,2.29143,67500000.0
2005-07-03 23:16:00,2.2915,2.29166,2.29133,2.29133,26000000.0
2005-07-03 23:17:00,2.29123,2.29159,2.29122,2.29159,54400001.0
2005-07-03 23:18:00,2.29185,2.29194,2.2918,2.2918,29600000.0
2005-07-03 23:19:00,2.29168,2.29172,2.29139,2.29156,32200000.0
2005-07-03 23:20:00,2.29146,2.29149,2.29125,2.29135,46200000.0
2005-07-03 23:21:00,2.29119,2.29119,2.29086,2.29088,18400000.0
2005-07-03 23:22:00,2.29131,2.29133,2.29081,2.29088,49800000.0
2005-07-03 23:23:00,2.29091,2.29092,2.29059,2.29066,40100000.0
2005-07-03 23:24:00,2.29011,2.29071,2.29003,2.29059,30100000.0
2005-07-03 23:25:00,2.29041,2.29085,2.28996,2.29044,95900000.0
2005-07-03 23:26:00,2.29045,2.29068,2.29004,2.2904,27000000.0
2005-07-03 23:27:00,2.29044,2.29065,2.29034,2.29065,41200000.0
2005-07-03 23:28:00,2.29044,2.29078,2.29044,2.29071,68000000.0
2005-07-03 23:29:00,2.29097,2.29112,2.2906,2.291,25700000.0
2005-07-03 23:30:00,2.29105,2.29106,2.29084,2.29106,44400000.0
2005-07-03 23:31:00,2.29107,2.29122,2.29039,2.29039,30700000.0
2005-07-03 23:32:00,2.29042,2.29101,2.29028,2.29074,24700000.0
2005-07-03 23:33:00,2.29069,2.29094,2.29008,2.29033,64200000.0
2005-07-03 23:34:00,2.29043,2.29065,2.29031,2.29054,55500000.0
2005-07-03 23:35:00,2.29058,2.29086,2.29048,2.2908,59500000.0
2005-07-03 23:36:00,2.29094,2.2912,2.2906,2.2906,23200000.0
2005-07-03 23:37:00,2.29044,2.29141,2.29044,2.29127,47000000.0
2005-07-03 23:38:00,2.29128,2.29128,2.29089,2.29113,43100000.0
2005-07-03 23:39:00,2.29101,2.29121,2.29067,2.29086,60300000.0
2005-07-03 23:40:00,2.29082,2.2912,2.29082,2.29107,40500000.0
2005-07-03 23:41:00,2.2909,2.29093,2.29051,2.29085,53300000.0
2005-07-03 23:42:00,2.29106,2.29114,2.29091,2.29109,63200000.0
2005-07-03 23:43:00,2.29105,2.29126,2.29097,2.29118,42600000.0
2005-07-03 23:44:00,2.29104,2.29128,2.29083,2.29112,40100000.0
2005-07-03 23:45:00,2.29074,2.29149,2.29069,2.29089,40400000.0
2005-07-03 23:46:00,2.2908,2.29105,2.2907,2.29084,54900000.0
2005-07-03 23:47:00,2.29106,2.29123,2.29075,2.29123,30000000.0
2005-07-03 23:48:00,2.29099,2.29117,2.29073,2.2911,38700000.0
2005-07-03 23:49:00,2.29073,2.29118,2.29058,2.29115,42600000.0
2005-07-03 23:50:00,2.29106,2.29106,2.2899,2.2899,53700000.0
2005-07-03 23:51:00,2.28964,2.28988,2.28813,2.2884,60800000.0
2005-07-03 23:52:00,2.28855,2.28894,2.28855,2.28894,32100000.0
2005-07-03 23:53:00,2.28882,2.28889,2.28799,2.28799,70800000.0
2005-07-03 23:54:00,2.28802,2.28808,2.28726,2.28726,33200000.0
2005-07-03 23:55:00,2.28709,2.28757,2.28701,2.28723,38900000.0
2005-07-03 23:56:00,2.28672,2.28705,2.2855,2.28553,43500000.0
2005-07-03 23:57:00,2.28525,2.28529,2.28338,2.28361,48600000.0
2005-07-03 23:58:00,2.2842,2.2842,2.28332,2.28354,25800000.0
2005-07-03 23:59:00,2.28346,2.28457,2.28217,2.28409,55100000.0
2005-07-04 00:00:00,2.28417,2.28433,2.28348,2.28355,33100000.0
2005-07-04 00:01:00,2.28384,2.28463,2.28368,2.28419,27000000.0
2005-07-04 00:02:00,2.284,2.28415,2.28354,2.28354,38800000.0
2005-07-04 00:03:00,2.28342,2.28413,2.28316,2.28413,62700001.0
2005-07-04 00:04:00,2.28301,2.28324,2.28224,2.28324,33000000.0
2005-07-04 00:05:00,2.28343,2.28413,2.28241,2.28296,55800000.0
2005-07-04 00:06:00,2.28328,2.2834,2.28283,2.28314,18700000.0
2005-07-04 00:07:00,2.28327,2.28337,2.28235,2.28235,52900000.0
2005-07-04 00:08:00,2.28262,2.28292,2.28248,2.28276,58000000.0
2005-07-04 00:09:00,2.28288,2.2835,2.28217,2.2835,35500000.0
2005-07-04 00:10:00,2.2826,2.28382,2.28258,2.28382,45600000.0
2005-07-04 00:11:00,2.28397,2.28397,2.28251,2.28257,55300000.0
2005-07-04 00:12:00,2.28293,2.28316,2.28251,2.2829,112100000.0
2005-07-04 00:13:00,2.2832,2.2832,2.28242,2.28251,32800000.0
2005-07-04 00:14:00,2.28302,2.28348,2.28275,2.28339,51400000.0
2005-07-04 00:15:00,2.28345,2.28412,2.28337,2.28385,27200000.0
2005-07-04 00:16:00,2.28385,2.28459,2.28354,2.28432,88199999.0
2005-07-04 00:17:00,2.28394,2.28414,2.28335,2.28382,71200000.0
2005-07-04 00:18:00,2.28393,2.28417,2.28342,2.2841,56200000.0
2005-07-04 00:19:00,2.28414,2.28416,2.28364,2.28377,42400000.0
2005-07-04 00:20:00,2.28389,2.28413,2.28321,2.28359,38900000.0
2005-07-04 00:21:00,2.28399,2.28399,2.28332,2.28354,42100000.0
2005-07-04 00:22:00,2.2839,2.28403,2.28378,2.28384,65599999.0
2005-07-04 00:23:00,2.28362,2.28382,2.28325,2.28346,54100000.0
2005-07-04 00:24:00,2.28321,2.28346,2.28304,2.28305,35900000.0
2005-07-04 00:25:00,2.28313,2.28358,2.28304,2.28345,30800000.0
2005-07-04 00:26:00,2.28326,2.28341,2.28291,2.28301,54500000.0
2005-07-04 00:27:00,2.28338,2.28346,2.2825,2.28335,62600000.0
2005-07-04 00:28:00,2.28352,2.2837,2.28334,2.2837,43100000.0
2005-07-04 00:29:00,2.2836,2.28368,2.28322,2.28368,50900000.0
2005-07-04 00:30:00,2.28357,2.28383,2.2834,2.2834,27200000.0
2005-07-04 00:31:00,2.28362,2.28386,2.2833,2.28355,38400000.0
2005-07-04 00:32:00,2.28355,2.28409,2.28355,2.28382,59700000.0
2005-07-04 00:33:00,2.28384,2.28397,2.28363,2.28385,38200000.0
2005-07-04 00:34:00,2.28382,2.28405,2.28379,2.2838,78600000.0
2005-07-04 00:35:00,2.28412,2.28456,2.28374,2.28414,41900000.0
2005-07-04 00:36:00,2.28432,2.28443,2.28344,2.28369,29600000.0
2005-07-04 00:37:00,2.28344,2.28377,2.2832,2.28346,66700000.0
2005-07-04 00:38:00,2.2837,2.28398,2.2834,2.28392,55500000.0
2005-07-04 00:39:00,2.28381,2.28407,2.28361,2.28391,43000000.0
2005-07-04 00:40:00,2.28381,2.28434,2.28374,2.28408,45300000.0
2005-07-04 00:41:00,2.28466,2.28466,2.28388,2.28448,51300000.0
2005-07-04 00:42:00,2.28439,2.28462,2.28408,2.28443,69800000.0
2005-07-04 00:43:00,2.2844,2.28452,2.28384,2.28427,37500000.0
2005-07-04 00:44:00,2.28339,2.2844,2.28339,2.28426,68499999.0
2005-07-04 00:45:00,2.28461,2.28467,2.28404,2.28434,20700000.0
2005-07-04 00:46:00,2.2844,2.28456,2.28424,2.28438,52700000.0
2005-07-04 00:47:00,2.28433,2.28458,2.28429,2.28439,31900000.0
2005-07-04 00:48:00,2.28494,2.28494,2.28435,2.28446,31900000.0
2005-07-04 00:49:00,2.28458,2.28534,2.2844,2.28483,57600000.0
2005-07-04 00:50:00,2.28433,2.28486,2.28427,2.2844,34800000.0
2005-07-04 00:51:00,2.28498,2.28574,2.28458,2.28574,40800000.0
2005-07-04 00:52:00,2.28533,2.28637,2.28517,2.28587,34400000.0
2005-07-04 00:53:00,2.28535,2.28639,2.28535,2.28608,72100000.0
2005-07-04 00:54:00,2.28624,2.28624,2.28576,2.28588,18000000.0
2005-07-04 00:55:00,2.28534,2.28615,2.28513,2.28567,91300000.0
2005-07-04 00:56:00,2.28576,2.28626,2.28544,2.28566,60499999.0
2005-07-04 00:57:00,2.28545,2.28626,2.28532,2.2859,58300000.0
2005-07-04 00:58:00,2.28604,2.28625,2.28562,2.28604,41600000.0
2005-07-04 00:59:00,2.28557,2.2864,2.28557,2.28633,47100000.0
2005-07-04 01:00:00,2.2861,2.28636,2.28595,2.28636,50400000.0
2005-07-04 01:01:00,2.2863,2.28634,2.28591,2.28607,61300000.0
2005-07-04 01:02:00,2.28597,2.28687,2.28567,2.28681,36600000.0
2005-07-04 01:03:00,2.28673,2.28685,2.28605,2.28641,78000000.0
2005-07-04 01:04:00,2.28673,2.28673,2.28582,2.28639,69700000.0
2005-07-04 01:05:00,2.2865,2.28707,2.2865,2.28679,37200000.0
2005-07-04 01:06:00,2.287,2.28711,2.28667,2.28692,44500000.0
2005-07-04 01:07:00,2.28686,2.28725,2.28656,2.28705,54100000.0
2005-07-04 01:08:00,2.28713,2.28726,2.28646,2.28646,39600000.0
2005-07-04 01:09:00,2.28635,2.28683,2.28582,2.28661,32600000.0
2005-07-04 01:10:00,2.28619,2.28668,2.28531,2.28651,58300000.0
2005-07-04 01:11:00,2.28618,2.28677,2.28602,2.28648,58500000.0
2005-07-04 01:12:00,2.28632,2.2867,2.28599,2.2867,32300000.0
2005-07-04 01:13:00,2.286,2.28736,2.28562,2.28736,34800000.0
2005-07-04 01:14:00,2.28673,2.28701,2.28631,2.28668,67800001.0
2005-07-04 01:15:00,2.28642,2.28683,2.2862,2.28665,20400000.0
2005-07-04 01:16:00,2.2868,2.28712,2.28602,2.28678,57500000.0
2005-07-04 01:17:00,2.28705,2.28753,2.28684,2.28748,40000000.0
2005-07-04 01:18:00,2.2875,2.28802,2.28741,2.28781,51100000.0
2005-07-04 01:19:00,2.2877,2.28808,2.28765,2.28773,31200000.0
2005-07-04 01:20:00,2.28786,2.28823,2.28757,2.28807,48800000.0
2005-07-04 01:21:00,2.28822,2.28822,2.2874,2.28779,53000000.0
2005-07-04 01:22:00,2.28765,2.28771,2.2873,2.28733,39700000.0
2005-07-04 01:23:00,2.28775,2.28788,2.28758,2.28781,40000000.0
2005-07-04 01:24:00,2.28847,2.28847,2.28739,2.28776,50100000.0
2005-07-04 01:25:00,2.2875,2.28765,2.28713,2.28713,40400000.0
2005-07-04 01:26:00,2.28734,2.28806,2.28726,2.28801,32800000.0
2005-07-04 01:27:00,2.28767,2.28829,2.28747,2.28792,55500000.0
2005-07-04 01:28:00,2.28834,2.28838,2.28746,2.28759,56600000.0
2005-07-04 01:29:00,2.28772,2.28787,2.28738,2.28742,30600000.0
2005-07-04 01:30:00,2.28732,2.28822,2.28732,2.28815,64900000.0
2005-07-04 01:31:00,2.28809,2.28825,2.28795,2.28823,36000000.0
2005-07-04 01:32:00,2.28825,2.28825,2.28775,2.28786,26100000.0
2005-07-04 01:33:00,2.28786,2.28835,2.28744,2.28744,75800000.0
2005-07-04 01:34:00,2.2878,2.28821,2.28749,2.28777,66600000.0
2005-07-04 01:35:00,2.28773,2.28817,2.28754,2.28813,51400000.0
2005-07-04 01:36:00,2.28748,2.28792,2.28733,2.28782,39200000.0
2005-07-04 01:37:00,2.28756,2.28804,2.28756,2.28774,51400000.0
2005-07-04 01:38:00,2.28789,2.28805,2.28771,2.28799,78000000.0
2005-07-04 01:39:00,2.28772,2.28791,2.28692,2.28706,61200000.0
2005-07-04 01:40:00,2.28778,2.28778,2.28737,2.28767,49200000.0
2005-07-04 01:41:00,2.28763,2.28786,2.28706,2.28778,80100000.0
2005-07-04 01:42:00,2.28787,2.28805,2.28735,2.28775,44100000.0
2005-07-04 01:43:00,2.28762,2.28806,2.28743,2.28771,24500000.0
2005-07-04 01:44:00,2.2876,2.2878,2.28753,2.2877,28400000.0
2005-07-04 01:45:00,2.28761,2.28806,2.28752,2.28759,35300000.0
2005-07-04 01:46:00,2.28756,2.28781,2.28705,2.28748,44200000.0
2005-07-04 01:47:00,2.28772,2.28772,2.28696,2.28707,44800000.0
2005-07-04 01:48:00,2.28732,2.2874,2.28692,2.28702,48600000.0
2005-07-04 01:49:00,2.28717,2.2874,2.28684,2.28731,55400000.0
2005-07-04 01:50:00,2.28672,2.28684,2.2867,2.28684,28400000.0
2005-07-04 01:51:00,2.28702,2.28718,2.28674,2.28678,29100000.0
2005-07-04 01:52:00,2.28649,2.28724,2.28649,2.28705,70100000.0
2005-07-04 01:53:00,2.28702,2.28715,2.28664,2.28668,37700000.0
2005-07-04 01:54:00,2.28697,2.28733,2.28683,2.28705,36600000.0
2005-07-04 01:55:00,2.28715,2.28781,2.28715,2.28781,46300000.0
2005-07-04 01:56:00,2.28738,2.28756,2.28706,2.28735,56700000.0
2005-07-04 01:57:00,2.28735,2.2879,2.28703,2.28747,59000000.0
2005-07-04 01:58:00,2.28721,2.28769,2.28704,2.28767,39100000.0
2005-07-04 01:59:00,2.28747,2.28776,2.28738,2.28757,33200000.0
2005-07-04 02:00:00,2.28762,2.28768,2.28699,2.28737,56400000.0
2005-07-04 02:01:00,2.28733,2.28791,2.2872,2.28764,39500000.0
2005-07-04 02:02:00,2.28806,2.28813,2.28713,2.28719,38599999.0
2005-07-04 02:03:00,2.28737,2.28761,2.28698,2.28718,65700000.0
2005-07-04 02:04:00,2.28737,2.28738,2.28651,2.2871,28000000.0
2005-07-04 02:05:00,2.28722,2.28764,2.28681,2.28764,43200000.0
2005-07-04 02:06:00,2.28728,2.28782,2.2872,2.28766,33800000.0
2005-07-04 02:07:00,2.28737,2.28785,2.28729,2.28763,46000000.0
2005-07-04 02:08:00,2.28743,2.28784,2.28712,2.28784,41300000.0
2005-07-04 02:09:00,2.28768,2.28775,2.28742,2.28767,31900000.0
2005-07-04 02:10:00,2.28759,2.2878,2.28736,2.2878,30500000.0
2005-07-04 02:11:00,2.28765,2.28825,2.28763,2.28819,42400000.0
2005-07-04 02:12:00,2.2883,2.28865,2.28798,2.28865,41900000.0
2005-07-04 02:13:00,2.28813,2.28839,2.28793,2.28813,42100000.0
2005-07-04 02:14:00,2.2878,2.2878,2.28698,2.28707,30300000.0
2005-07-04 02:15:00,2.28704,2.28734,2.28685,2.2873,30200000.0
2005-07-04 02:16:00,2.28744,2.28792,2.28744,2.2879,23700000.0
2005-07-04 02:17:00,2.28771,2.28805,2.28771,2.28794,27600000.0
2005-07-04 02:18:00,2.28768,2.28795,2.28763,2.28781,51200000.0
2005-07-04 02:19:00,2.28777,2.28788,2.28768,2.2877,35500000.0
2005-07-04 02:20:00,2.28768,2.28792,2.28766,2.28782,29200000.0
2005-07-04 02:21:00,2.28779,2.28783,2.28749,2.28755,33900000.0
2005-07-04 02:22:00,2.28777,2.28778,2.28714,2.28732,38900000.0
2005-07-04 02:23:00,2.28726,2.28768,2.28722,2.28754,40600000.0
2005-07-04 02:24:00,2.28774,2.28774,2.28714,2.2874,54100000.0
2005-07-04 02:25:00,2.28747,2.28768,2.28737,2.2876,43400000.0
2005-07-04 02:26:00,2.28771,2.28771,2.2874,2.28759,28400000.0
2005-07-04 02:27:00,2.28744,2.28778,2.28737,2.28778,41300000.0
2005-07-04 02:28:00,2.28789,2.28789,2.28768,2.28771,30800000.0
2005-07-04 02:29:00,2.28773,2.28792,2.28754,2.28765,39800000.0
2005-07-04 02:30:00,2.2878,2.2879,2.28757,2.28757,29500000.0
2005-07-04 02:31:00,2.28759,2.28767,2.28726,2.28741,32200000.0
2005-07-04 02:32:00,2.28717,2.28752,2.28717,2.28726,83999998.0
2005-07-04 02:33:00,2.2873,2.28755,2.2873,2.28737,18800000.0
2005-07-04 02:34:00,2.2875,2.2877,2.28733,2.28743,49900000.0
2005-07-04 02:35:00,2.28753,2.28786,2.28753,2.2876,29400000.0
2005-07-04 02:36:00,2.2877,2.28771,2.28749,2.28753,27500000.0
2005-07-04 02:37:00,2.28755,2.28772,2.28734,2.28742,36800000.0
2005-07-04 02:38:00,2.2877,2.28788,2.28759,2.28759,22600000.0
2005-07-04 02:39:00,2.28787,2.28787,2.28734,2.28752,27600000.0
2005-07-04 02:40:00,2.28729,2.28748,2.28729,2.28748,28600000.0
2005-07-04 02:41:00,2.28743,2.28749,2.28729,2.28737,33100000.0
2005-07-04 02:42:00,2.28715,2.28753,2.28715,2.28744,43200000.0
2005-07-04 02:43:00,2.28731,2.28753,2.28718,2.28736,60400000.0
2005-07-04 02:44:00,2.28737,2.2876,2.28737,2.2876,20300000.0
2005-07-04 02:45:00,2.28746,2.28746,2.28725,2.28742,36400000.0
2005-07-04 02:46:00,2.28739,2.28769,2.28735,2.28768,40600000.0
2005-07-04 02:47:00,2.28773,2.28778,2.28698,2.28753,39800000.0
2005-07-04 02:48:00,2.2872,2.28766,2.28713,2.28757,37200000.0
2005-07-04 02:49:00,2.28778,2.2879,2.28766,2.28779,34700000.0
2005-07-04 02:50:00,2.28813,2.28817,2.28774,2.28784,18400000.0
2005-07-04 02:51:00,2.28788,2.28838,2.28785,2.28808,33100000.0
2005-07-04 02:52:00,2.28794,2.28804,2.28766,2.28782,30300000.0
2005-07-04 02:53:00,2.28778,2.28778,2.28741,2.28749,25400000.0
2005-07-04 02:54:00,2.2877,2.28789,2.2873,2.28757,36500000.0
2005-07-04 02:55:00,2.28758,2.28787,2.28745,2.28765,67600001.0
2005-07-04 02:56:00,2.28827,2.28828,2.28807,2.28817,21400000.0
2005-07-04 02:57:00,2.28832,2.28832,2.28792,2.28792,27800000.0
2005-07-04 02:58:00,2.28783,2.28838,2.2878,2.28834,23300000.0
2005-07-04 02:59:00,2.28845,2.28845,2.28823,2.28832,38800000.0
2005-07-04 03:00:00,2.2883,2.28856,2.2882,2.28841,41500000.0
2005-07-04 03:01:00,2.28842,2.28852,2.28832,2.28852,46800001.0
2005-07-04 03:02:00,2.28847,2.28857,2.28828,2.28844,29900000.0
2005-07-04 03:03:00,2.28852,2.28867,2.28845,2.28845,38300000.0
2005-07-04 03:04:00,2.28868,2.28882,2.28845,2.28875,31600000.0
2005-07-04 03:05:00,2.28857,2.28875,2.2885,2.28871,36200000.0
2005-07-04 03:06:00,2.28845,2.28861,2.28823,2.28824,19600000.0
2005-07-04 03:07:00,2.2881,2.28828,2.28793,2.28823,29200000.0
2005-07-04 03:08:00,2.28792,2.28797,2.28752,2.28752,43600000.0
2005-07-04 03:09:00,2.28756,2.28775,2.28725,2.28735,37800000.0
2005-07-04 03:10:00,2.2875,2.28757,2.28742,2.28742,49100000.0
2005-07-04 03:11:00,2.28745,2.28745,2.28726,2.28743,49700000.0
2005-07-04 03:12:00,2.28741,2.28753,2.28739,2.28739,41200000.0
2005-07-04 03:13:00,2.28731,2.28778,2.28729,2.28778,23200000.0
2005-07-04 03:14:00,2.28782,2.28796,2.28756,2.28764,31100000.0
2005-07-04 03:15:00,2.28746,2.28769,2.28746,2.28757,28800000.0
2005-07-04 03:16:00,2.28768,2.28781,2.28747,2.28754,38000000.0
2005-07-04 03:17:00,2.28729,2.28777,2.28729,2.28768,38400000.0
2005-07-04 03:18:00,2.28769,2.28775,2.28761,2.28761,19800000.0
2005-07-04 03:19:00,2.28771,2.28796,2.28771,2.28777,26100000.0
2005-07-04 03:20:00,2.28804,2.28804,2.28766,2.28783,28000000.0
2005-07-04 03:21:00,2.28768,2.28826,2.28768,2.28815,38600000.0
2005-07-04 03:22:00,2.28828,2.28841,2.28784,2.28796,50100000.0
2005-07-04 03:23:00,2.28797,2.28823,2.28787,2.28823,26000000.0
2005-07-04 03:24:00,2.28816,2.28839,2.2881,2.28815,40700000.0
2005-07-04 03:25:00,2.28811,2.28825,2.28788,2.28791,37000000.0
2005-07-04 03:26:00,2.28808,2.28836,2.28801,2.28836,24200000.0
2005-07-04 03:27:00,2.2884,2.2884,2.28787,2.28787,17700000.0
2005-07-04 03:28:00,2.28819,2.28829,2.28803,2.2882,42500000.0
2005-07-04 03:29:00,2.28829,2.28859,2.28829,2.28859,19400000.0
2005-07-04 03:30:00,2.28857,2.28873,2.28832,2.2885,35500000.0
2005-07-04 03:31:00,2.28859,2.28859,2.28837,2.2884,37900001.0
2005-07-04 03:32:00,2.28851,2.28867,2.28844,2.28848,50400000.0
2005-07-04 03:33:00,2.28872,2.28879,2.28852,2.2887,37200000.0
2005-07-04 03:34:00,2.28871,2.28898,2.28857,2.28894,24700000.0
2005-07-04 03:35:00,2.2884,2.28885,2.28793,2.28859,33600000.0
2005-07-04 03:36:00,2.28862,2.28889,2.28841,2.28861,51700000.0
2005-07-04 03:37:00,2.28849,2.28869,2.2881,2.28813,34500000.0
2005-07-04 03:38:00,2.28813,2.2885,2.28813,2.2885,33200000.0
2005-07-04 03:39:00,2.28831,2.28884,2.28811,2.28869,44700000.0
2005-07-04 03:40:00,2.28857,2.28884,2.28814,2.28884,23100000.0
2005-07-04 03:41:00,2.28878,2.28918,2.28823,2.28918,44800000.0
2005-07-04 03:42:00,2.28894,2.28911,2.2887,2.2888,30200000.0
2005-07-04 03:43:00,2.2888,2.289,2.28873,2.289,22700000.0
2005-07-04 03:44:00,2.28886,2.289,2.28864,2.28869,45000000.0
2005-07-04 03:45:00,2.28845,2.28864,2.28834,2.28862,43700000.0
2005-07-04 03:46:00,2.28882,2.28887,2.28829,2.28841,45200000.0
2005-07-04 03:47:00,2.28819,2.28843,2.28802,2.28826,44300000.0
2005-07-04 03:48:00,2.2884,2.28871,2.28806,2.28853,37300000.0
2005-07-04 03:49:00,2.28859,2.28885,2.28844,2.28872,43600000.0
2005-07-04 03:50:00,2.2889,2.28891,2.2886,2.2886,19500000.0
2005-07-04 03:51:00,2.28858,2.28886,2.28842,2.28881,38800000.0
2005-07-04 03:52:00,2.28889,2.28898,2.28855,2.28864,36100000.0
2005-07-04 03:53:00,2.28845,2.28873,2.28845,2.28858,40900000.0
2005-07-04 03:54:00,2.28853,2.28873,2.28832,2.2885,19800000.0
2005-07-04 03:55:00,2.28867,2.28889,2.28857,2.28888,46900000.0
2005-07-04 03:56:00,2.28876,2.28912,2.28861,2.28902,34600000.0
2005-07-04 03:57:00,2.28912,2.28929,2.28862,2.2891,40400000.0
2005-07-04 03:58:00,2.2895,2.2897,2.28922,2.2897,35300000.0
2005-07-04 03:59:00,2.28962,2.28965,2.28878,2.289,46700000.0
2005-07-04 04:00:00,2.28917,2.28938,2.28917,2.2893,17400000.0
2005-07-04 04:01:00,2.28944,2.28944,2.28911,2.2893,36700000.0
2005-07-04 04:02:00,2.28968,2.2898,2.2891,2.2898,49000000.0
2005-07-04 04:03:00,2.28954,2.28954,2.28897,2.28901,34600000.0
2005-07-04 04:04:00,2.28895,2.28927,2.28874,2.28923,40900000.0
2005-07-04 04:05:00,2.28921,2.28972,2.28921,2.2895,25500000.0
2005-07-04 04:06:00,2.28922,2.28948,2.28902,2.28914,32600000.0
2005-07-04 04:07:00,2.28936,2.28955,2.28878,2.28902,28900000.0
2005-07-04 04:08:00,2.28907,2.28925,2.28873,2.28888,27600000.0
2005-07-04 04:09:00,2.28898,2.28912,2.28859,2.28912,30100000.0
2005-07-04 04:10:00,2.28889,2.28907,2.28859,2.28873,26600000.0
2005-07-04 04:11:00,2.28888,2.28907,2.28847,2.28847,17900000.0
2005-07-04 04:12:00,2.28827,2.28874,2.28823,2.28846,28000000.0
2005-07-04 04:13:00,2.28831,2.28847,2.28794,2.28847,59000000.0
2005-07-04 04:14:00,2.28872,2.28878,2.28793,2.28816,42400000.0
2005-07-04 04:15:00,2.28807,2.2885,2.28802,2.28843,41600000.0
2005-07-04 04:16:00,2.28823,2.28875,2.28802,2.28872,31200000.0
2005-07-04 04:17:00,2.28833,2.28871,2.2881,2.28864,28700000.0
2005-07-04 04:18:00,2.28844,2.28862,2.28818,2.28829,29000000.0
2005-07-04 04:19:00,2.2885,2.2885,2.28792,2.28799,27900000.0
2005-07-04 04:20:00,2.28822,2.2883,2.28794,2.28795,32100000.0
2005-07-04 04:21:00,2.28784,2.28803,2.28778,2.28803,53900000.0
2005-07-04 04:22:00,2.28814,2.28828,2.28812,2.28821,42300000.0
2005-07-04 04:23:00,2.28809,2.28849,2.28807,2.28842,45000000.0
2005-07-04 04:24:00,2.28828,2.28855,2.28815,2.28822,47800000.0
2005-07-04 04:25:00,2.2883,2.28888,2.28823,2.28866,22100000.0
2005-07-04 04:26:00,2.28853,2.28862,2.28817,2.28844,49900000.0
2005-07-04 04:27:00,2.28864,2.28871,2.28799,2.28837,32000000.0
2005-07-04 04:28:00,2.28815,2.28894,2.28805,2.28894,21100000.0
2005-07-04 04:29:00,2.2888,2.2888,2.28835,2.28869,38700000.0
2005-07-04 04:30:00,2.28845,2.28881,2.28833,2.28843,49100000.0
2005-07-04 04:31:00,2.28826,2.28869,2.2882,2.2884,67800000.0
2005-07-04 04:32:00,2.28877,2.28887,2.288,2.28829,22200000.0
2005-07-04 04:33:00,2.28835,2.28876,2.28832,2.28857,30300000.0
2005-07-04 04:34:00,2.28821,2.28835,2.28812,2.28829,34900000.0
2005-07-04 04:35:00,2.28839,2.28859,2.28814,2.28843,34800000.0
2005-07-04 04:36:00,2.28855,2.28857,2.28807,2.28807,47600000.0
2005-07-04 04:37:00,2.28838,2.28838,2.28796,2.28835,42900000.0
2005-07-04 04:38:00,2.28823,2.28853,2.28783,2.28818,34500000.0
2005-07-04 04:39:00,2.28817,2.28827,2.28731,2.28753,42900000.0
2005-07-04 04:40:00,2.28733,2.28787,2.28733,2.28787,38800000.0
2005-07-04 04:41:00,2.28785,2.28827,2.28703,2.28757,44600000.0
2005-07-04 04:42:00,2.2875,2.2875,2.28692,2.28704,22400000.0
2005-07-04 04:43:00,2.28713,2.28765,2.28712,2.28741,32600000.0
2005-07-04 04:44:00,2.28678,2.28713,2.28671,2.28707,33100000.0
2005-07-04 04:45:00,2.28732,2.28732,2.28669,2.28689,22400000.0
2005-07-04 04:46:00,2.28686,2.28725,2.2868,2.28715,22900000.0
2005-07-04 04:47:00,2.28712,2.28724,2.28663,2.28663,27200000.0
2005-07-04 04:48:00,2.28673,2.28701,2.28654,2.28689,36100000.0
2005-07-04 04:49:00,2.2872,2.2872,2.28635,2.28658,43000000.0
2005-07-04 04:50:00,2.28645,2.28699,2.28635,2.28671,28100000.0
2005-07-04 04:51:00,2.28677,2.28701,2.28633,2.2869,28900000.0
2005-07-04 04:52:00,2.28631,2.28672,2.28629,2.28629,17800000.0
2005-07-04 04:53:00,2.2865,2.28656,2.28598,2.28598,51900000.0
2005-07-04 04:54:00,2.28596,2.28644,2.28571,2.2859,50400000.0
2005-07-04 04:55:00,2.28563,2.28578,2.28517,2.28545,37400000.0
2005-07-04 04:56:00,2.28478,2.28509,2.28434,2.28497,60700001.0
2005-07-04 04:57:00,2.28472,2.28472,2.28377,2.28395,34500000.0
2005-07-04 04:58:00,2.28405,2.28432,2.28366,2.28397,42000000.0
2005-07-04 04:59:00,2.28322,2.28379,2.28303,2.28348,36600000.0
2005-07-04 05:00:00,2.28305,2.28332,2.28284,2.28309,27100000.0
2005-07-04 05:01:00,2.28341,2.28342,2.28281,2.28331,31900000.0
2005-07-04 05:02:00,2.28325,2.28337,2.2829,2.28316,22800000.0
2005-07-04 05:03:00,2.28332,2.2838,2.28332,2.2838,38300000.0
2005-07-04 05:04:00,2.28323,2.28411,2.28323,2.28397,46300000.0
2005-07-04 05:05:00,2.28345,2.28391,2.28322,2.28342,39100000.0
2005-07-04 05:06:00,2.28318,2.28342,2.28299,2.28308,31500000.0
2005-07-04 05:07:00,2.28332,2.28348,2.28277,2.28286,31200000.0
2005-07-04 05:08:00,2.28304,2.28352,2.28287,2.28287,40000000.0
2005-07-04 05:09:00,2.28324,2.28367,2.28305,2.28357,24200000.0
2005-07-04 05:10:00,2.2843,2.2843,2.2832,2.2837,27000000.0
2005-07-04 05:11:00,2.28363,2.28381,2.28273,2.28287,35100000.0
2005-07-04 05:12:00,2.28312,2.28358,2.28298,2.28313,48500000.0
2005-07-04 05:13:00,2.28329,2.28384,2.28329,2.28357,25600000.0
2005-07-04 05:14:00,2.28432,2.28432,2.28329,2.28369,20800000.0
2005-07-04 05:15:00,2.28415,2.28431,2.28364,2.28407,51000000.0
2005-07-04 05:16:00,2.28415,2.2843,2.28328,2.28356,36500000.0
2005-07-04 05:17:00,2.28358,2.2839,2.28329,2.28329,22800000.0
2005-07-04 05:18:00,2.28345,2.28418,2.28335,2.28407,56400000.0
2005-07-04 05:19:00,2.28362,2.28408,2.28321,2.28408,56500000.0
2005-07-04 05:20:00,2.28354,2.28397,2.28334,2.2839,35100000.0
2005-07-04 05:21:00,2.28353,2.28394,2.28321,2.28379,26400000.0
2005-07-04 05:22:00,2.28341,2.2838,2.28321,2.28346,15900000.0
2005-07-04 05:23:00,2.28326,2.28346,2.28283,2.28319,19400000.0
2005-07-04 05:24:00,2.28377,2.28377,2.28275,2.28275,28700000.0
2005-07-04 05:25:00,2.28298,2.28348,2.28298,2.28316,26800000.0
2005-07-04 05:26:00,2.28379,2.2839,2.28288,2.283,35800000.0
2005-07-04 05:27:00,2.28348,2.2838,2.28309,2.2838,52299999.0
2005-07-04 05:28:00,2.28384,2.28386,2.28306,2.28306,19200000.0
2005-07-04 05:29:00,2.28342,2.28421,2.28338,2.28392,25900000.0
2005-07-04 05:30:00,2.28366,2.28405,2.28359,2.28404,16200000.0
2005-07-04 05:31:00,2.28347,2.28403,2.28335,2.284,30500000.0
2005-07-04 05:32:00,2.28423,2.28437,2.28337,2.28337,40800000.0
2005-07-04 05:33:00,2.28397,2.28415,2.28382,2.28414,45200000.0
2005-07-04 05:34:00,2.28445,2.28445,2.28409,2.28428,50300000.0
2005-07-04 05:35:00,2.28444,2.28454,2.28389,2.28412,42500000.0
2005-07-04 05:36:00,2.28447,2.28447,2.28373,2.28405,38900000.0
2005-07-04 05:37:00,2.2842,2.28433,2.28379,2.28413,26400000.0
2005-07-04 05:38:00,2.28353,2.28463,2.28353,2.28461,23300000.0
2005-07-04 05:39:00,2.28455,2.28467,2.28368,2.28395,25600000.0
2005-07-04 05:40:00,2.28381,2.28419,2.28368,2.28418,23400000.0
2005-07-04 05:41:00,2.28408,2.28433,2.28389,2.28425,41500000.0
2005-07-04 05:42:00,2.28421,2.2845,2.28419,2.2844,48300000.0
2005-07-04 05:43:00,2.28457,2.28467,2.28417,2.28453,43700000.0
2005-07-04 05:44:00,2.2847,2.2847,2.28428,2.28428,31200000.0
2005-07-04 05:45:00,2.28466,2.28472,2.28422,2.28422,25000000.0
2005-07-04 05:46:00,2.28437,2.28452,2.28416,2.28416,23800000.0
2005-07-04 05:47:00,2.28408,2.28496,2.28408,2.28496,33000000.0
2005-07-04 05:48:00,2.28469,2.28494,2.28414,2.28467,55700000.0
2005-07-04 05:49:00,2.28389,2.28441,2.28385,2.28441,28400000.0
2005-07-04 05:50:00,2.284,2.28441,2.28383,2.28398,43600001.0
2005-07-04 05:51:00,2.28414,2.28414,2.28358,2.28379,16800000.0
2005-07-04 05:52:00,2.28389,2.28394,2.28363,2.28382,40200000.0
2005-07-04 05:53:00,2.28388,2.28407,2.28373,2.28386,36000000.0
2005-07-04 05:54:00,2.28384,2.284,2.28365,2.28372,22200000.0
2005-07-04 05:55:00,2.284,2.28405,2.2837,2.2837,14400000.0
2005-07-04 05:56:00,2.28399,2.28413,2.28369,2.28375,38400000.0
2005-07-04 05:57:00,2.28406,2.28411,2.28366,2.28371,27700000.0
2005-07-04 05:58:00,2.28388,2.28436,2.28373,2.28412,37200000.0
2005-07-04 05:59:00,2.28465,2.28476,2.28439,2.28476,31200000.0
2005-07-04 06:00:00,2.28507,2.28507,2.28455,2.28477,44700000.0
2005-07-04 06:01:00,2.28486,2.28489,2.28458,2.28462,40800000.0
2005-07-04 06:02:00,2.28492,2.28492,2.28443,2.28456,36800000.0
2005-07-04 06:03:00,2.28469,2.28514,2.28468,2.28514,27100000.0
2005-07-04 06:04:00,2.28468,2.28502,2.28452,2.28488,51600000.0
2005-07-04 06:05:00,2.28465,2.28491,2.28447,2.28491,42000000.0
2005-07-04 06:06:00,2.28492,2.28498,2.28413,2.28445,48900000.0
2005-07-04 06:07:00,2.28458,2.28513,2.28453,2.28496,25400000.0
2005-07-04 06:08:00,2.28497,2.28497,2.28425,2.28425,31600000.0
2005-07-04 06:09:00,2.28411,2.28476,2.2841,2.28443,24000000.0
2005-07-04 06:10:00,2.28408,2.28455,2.28406,2.28436,35800000.0
2005-07-04 06:11:00,2.28452,2.28472,2.28405,2.28427,44000000.0
2005-07-04 06:12:00,2.28406,2.28451,2.28401,2.28438,30400000.0
2005-07-04 06:13:00,2.28442,2.28442,2.28401,2.28403,24400000.0
2005-07-04 06:14:00,2.28422,2.2843,2.2839,2.28408,49800000.0
2005-07-04 06:15:00,2.28437,2.28463,2.28426,2.28437,32500000.0
2005-07-04 06:16:00,2.28445,2.28458,2.28416,2.28416,48600000.0
2005-07-04 06:17:00,2.28431,2.28438,2.28379,2.28411,45900000.0
2005-07-04 06:18:00,2.2847,2.2848,2.28417,2.28443,46400000.0
2005-07-04 06:19:00,2.28438,2.28451,2.28413,2.28418,40500000.0
2005-07-04 06:20:00,2.28418,2.28418,2.28375,2.28388,46700000.0
2005-07-04 06:21:00,2.28383,2.28455,2.28383,2.28448,34500000.0
2005-07-04 06:22:00,2.28455,2.28455,2.28399,2.28453,28800000.0
2005-07-04 06:23:00,2.28436,2.28475,2.28415,2.28471,49800000.0
2005-07-04 06:24:00,2.28438,2.28477,2.28438,2.28477,26600000.0
2005-07-04 06:25:00,2.28462,2.2848,2.28436,2.28449,23400000.0
2005-07-04 06:26:00,2.28442,2.28502,2.28442,2.28502,41500000.0
2005-07-04 06:27:00,2.2848,2.2849,2.28453,2.28455,35600000.0
2005-07-04 06:28:00,2.28457,2.28483,2.28432,2.2848,17900000.0
2005-07-04 06:29:00,2.28437,2.28499,2.28418,2.28467,51200001.0
2005-07-04 06:30:00,2.28472,2.28501,2.28449,2.28497,46900000.0
2005-07-04 06:31:00,2.28505,2.28522,2.28487,2.2852,32100000.0
2005-07-04 06:32:00,2.2853,2.28569,2.28508,2.2853,37800000.0
2005-07-04 06:33:00,2.28568,2.28591,2.28548,2.28589,36300000.0
2005-07-04 06:34:00,2.28603,2.28671,2.28587,2.28671,39900000.0
2005-07-04 06:35:00,2.28692,2.28692,2.28629,2.28656,38100000.0
2005-07-04 06:36:00,2.2866,2.28704,2.28655,2.28672,28900000.0
2005-07-04 06:37:00,2.28672,2.2869,2.28637,2.28641,31200000.0
2005-07-04 06:38:00,2.28667,2.28688,2.28624,2.28624,37900000.0
2005-07-04 06:39:00,2.2865,2.28677,2.28622,2.28645,44500000.0
2005-07-04 06:40:00,2.28676,2.28718,2.28652,2.28718,39700000.0
2005-07-04 06:41:00,2.28641,2.28719,2.28631,2.28719,36400000.0
2005-07-04 06:42:00,2.28666,2.28693,2.28654,2.28688,24000000.0
2005-07-04 06:43:00,2.28675,2.28675,2.28625,2.28654,22100000.0
2005-07-04 06:44:00,2.28649,2.28722,2.2863,2.28722,28100000.0
2005-07-04 06:45:00,2.28737,2.28759,2.28696,2.28716,30200000.0
2005-07-04 06:46:00,2.28685,2.28727,2.28685,2.28727,25000000.0
2005-07-04 06:47:00,2.28747,2.28757,2.2867,2.2872,26500000.0
2005-07-04 06:48:00,2.28675,2.28737,2.28671,2.28729,35000000.0
2005-07-04 06:49:00,2.28695,2.28721,2.2867,2.28706,40100000.0
2005-07-04 06:50:00,2.28704,2.28742,2.28679,2.28742,29400000.0
2005-07-04 06:51:00,2.28699,2.28718,2.28671,2.28671,39900000.0
2005-07-04 06:52:00,2.28644,2.28672,2.2862,2.28672,35900000.0
2005-07-04 06:53:00,2.28664,2.28676,2.28645,2.28676,42900000.0
2005-07-04 06:54:00,2.28697,2.28714,2.28656,2.2868,17600000.0
2005-07-04 06:55:00,2.28707,2.28716,2.28626,2.28626,36400000.0
2005-07-04 06:56:00,2.28689,2.28693,2.28648,2.28678,62300000.0
2005-07-04 06:57:00,2.28706,2.28706,2.28635,2.28686,36900000.0
2005-07-04 06:58:00,2.28734,2.28753,2.28689,2.28692,65800000.0
2005-07-04 06:59:00,2.28679,2.28732,2.28678,2.2869,30300000.0
2005-07-04 07:00:00,2.28699,2.28738,2.28688,2.28722,53500001.0
2005-07-04 07:01:00,2.28742,2.28747,2.28701,2.28731,30900000.0
2005-07-04 07:02:00,2.28696,2.28723,2.28694,2.28723,28800000.0
2005-07-04 07:03:00,2.28744,2.28754,2.287,2.28708,28000000.0
2005-07-04 07:04:00,2.28714,2.28739,2.28683,2.28686,63100000.0
2005-07-04 07:05:00,2.28713,2.28729,2.28661,2.28709,34100000.0
2005-07-04 07:06:00,2.2867,2.28748,2.28656,2.28729,37800000.0
2005-07-04 07:07:00,2.28688,2.2876,2.28687,2.28739,34000000.0
2005-07-04 07:08:00,2.28766,2.28769,2.28708,2.2871,38200000.0
2005-07-04 07:09:00,2.28734,2.28805,2.28734,2.28784,25100000.0
2005-07-04 07:10:00,2.2877,2.28793,2.28727,2.28727,24400000.0
2005-07-04 07:11:00,2.28734,2.28789,2.28728,2.28789,39500000.0
2005-07-04 07:12:00,2.28769,2.2879,2.28752,2.28753,34400000.0
2005-07-04 07:13:00,2.28792,2.28804,2.28741,2.28756,40400000.0
2005-07-04 07:14:00,2.28723,2.28798,2.28723,2.28781,25900000.0
2005-07-04 07:15:00,2.28781,2.2882,2.28757,2.28789,47600000.0
2005-07-04 07:16:00,2.28766,2.28796,2.28746,2.28767,43700000.0
2005-07-04 07:17:00,2.28745,2.28798,2.28744,2.28752,26000000.0
2005-07-04 07:18:00,2.28747,2.28815,2.28746,2.28799,29600000.0
2005-07-04 07:19:00,2.28773,2.28783,2.28755,2.2877,29400000.0
2005-07-04 07:20:00,2.28782,2.28783,2.28736,2.28758,39000000.0
2005-07-04 07:21:00,2.28776,2.2879,2.2874,2.28757,48400000.0
2005-07-04 07:22:00,2.28727,2.28778,2.28711,2.28711,53100000.0
2005-07-04 07:23:00,2.28711,2.28742,2.28697,2.28739,33000000.0
2005-07-04 07:24:00,2.28766,2.28766,2.28717,2.28733,50000000.0
2005-07-04 07:25:00,2.28709,2.28739,2.28644,2.28646,30600000.0
2005-07-04 07:26:00,2.28655,2.28726,2.28643,2.28726,22100000.0
2005-07-04 07:27:00,2.28721,2.28737,2.2869,2.2869,52200000.0
2005-07-04 07:28:00,2.28649,2.28709,2.28649,2.28707,37300000.0
2005-07-04 07:29:00,2.28682,2.28709,2.2867,2.28677,39900000.0
2005-07-04 07:30:00,2.28703,2.28733,2.287,2.28719,48600000.0
2005-07-04 07:31:00,2.28703,2.28738,2.28692,2.28731,36300000.0
2005-07-04 07:32:00,2.28796,2.28831,2.28773,2.28831,47900000.0
2005-07-04 07:33:00,2.28841,2.2887,2.28818,2.28852,43400000.0
2005-07-04 07:34:00,2.28864,2.28883,2.28803,2.28834,44200000.0
2005-07-04 07:35:00,2.28881,2.28898,2.28862,2.28887,39000000.0
2005-07-04 07:36:00,2.28921,2.28921,2.28863,2.2891,33500000.0
2005-07-04 07:37:00,2.28863,2.2891,2.28844,2.28898,63499999.0
2005-07-04 07:38:00,2.28862,2.2888,2.28826,2.28851,28600000.0
2005-07-04 07:39:00,2.28849,2.28868,2.28819,2.28851,17200000.0
2005-07-04 07:40:00,2.28872,2.28872,2.28813,2.28838,49700000.0
2005-07-04 07:41:00,2.2885,2.28896,2.2885,2.28875,61600000.0
2005-07-04 07:42:00,2.28863,2.28878,2.28839,2.28861,29000000.0
2005-07-04 07:43:00,2.28817,2.28874,2.28801,2.28832,36100000.0
2005-07-04 07:44:00,2.28844,2.2887,2.28817,2.2887,28800000.0
2005-07-04 07:45:00,2.28808,2.28864,2.28779,2.28779,50500000.0
2005-07-04 07:46:00,2.28817,2.2883,2.28765,2.28802,32800000.0
2005-07-04 07:47:00,2.2877,2.28791,2.28744,2.2877,30100000.0
2005-07-04 07:48:00,2.28798,2.28802,2.28752,2.28798,25300000.0
2005-07-04 07:49:00,2.28785,2.28785,2.28755,2.28759,17500000.0
2005-07-04 07:50:00,2.28773,2.28809,2.28725,2.28809,41100000.0
2005-07-04 07:51:00,2.28824,2.2883,2.28783,2.28806,24100000.0
2005-07-04 07:52:00,2.28811,2.28829,2.28798,2.28802,44100000.0
2005-07-04 07:53:00,2.28793,2.28852,2.28788,2.28848,33600000.0
2005-07-04 07:54:00,2.28851,2.28866,2.28827,2.28839,30800000.0
2005-07-04 07:55:00,2.28847,2.28856,2.28802,2.28805,48700001.0
2005-07-04 07:56:00,2.28831,2.28831,2.28769,2.28816,48400000.0
2005-07-04 07:57:00,2.28765,2.28822,2.28751,2.28812,23000000.0
2005-07-04 07:58:00,2.28818,2.28841,2.28808,2.28815,24300000.0
2005-07-04 07:59:00,2.28828,2.28841,2.2881,2.2882,33800000.0
2005-07-04 08:00:00,2.28853,2.28879,2.28827,2.28852,28100000.0
2005-07-04 08:01:00,2.28829,2.28865,2.28814,2.28845,37200000.0
2005-07-04 08:02:00,2.28833,2.28879,2.28823,2.28879,31200000.0
2005-07-04 08:03:00,2.28843,2.28868,2.28803,2.28831,26700000.0
2005-07-04 08:04:00,2.28809,2.28829,2.28736,2.28752,38400000.0
2005-07-04 08:05:00,2.28748,2.28771,2.28724,2.28724,61000000.0
2005-07-04 08:06:00,2.28747,2.28749,2.28687,2.28732,44500000.0
2005-07-04 08:07:00,2.2878,2.2878,2.28722,2.28736,50600000.0
2005-07-04 08:08:00,2.28733,2.28751,2.2865,2.2866,36800000.0
2005-07-04 08:09:00,2.28643,2.287,2.28643,2.28679,27200000.0
2005-07-04 08:10:00,2.28703,2.2876,2.28693,2.2876,47200000.0
2005-07-04 08:11:00,2.28795,2.28809,2.28754,2.28775,23600000.0
2005-07-04 08:12:00,2.28744,2.28769,2.28727,2.28762,37800000.0
2005-07-04 08:13:00,2.28771,2.28846,2.28747,2.28777,57500000.0
2005-07-04 08:14:00,2.28785,2.28785,2.2873,2.28744,39000000.0
2005-07-04 08:15:00,2.28797,2.28801,2.28708,2.28761,32100000.0
2005-07-04 08:16:00,2.28817,2.28817,2.28724,2.2877,53100000.0
2005-07-04 08:17:00,2.28748,2.2877,2.28733,2.28752,37100000.0
2005-07-04 08:18:00,2.288,2.288,2.28718,2.28756,39000000.0
2005-07-04 08:19:00,2.28722,2.28763,2.28711,2.28753,43900000.0
2005-07-04 08:20:00,2.28736,2.28771,2.28718,2.28767,31100000.0
2005-07-04 08:21:00,2.2873,2.28754,2.28695,2.28695,18600000.0
2005-07-04 08:22:00,2.28732,2.28733,2.28661,2.28677,20800000.0
2005-07-04 08:23:00,2.28675,2.28724,2.28661,2.28718,21900000.0
2005-07-04 08:24:00,2.28636,2.28758,2.28634,2.2874,47800000.0
2005-07-04 08:25:00,2.2873,2.28758,2.28694,2.28758,43300000.0
2005-07-04 08:26:00,2.28711,2.28724,2.28702,2.28717,20000000.0
2005-07-04 08:27:00,2.28701,2.28744,2.28678,2.28737,25300000.0
2005-07-04 08:28:00,2.28735,2.28749,2.2867,2.28675,50199999.0
2005-07-04 08:29:00,2.28691,2.28705,2.28636,2.28664,42700000.0
2005-07-04 08:30:00,2.28667,2.28722,2.28653,2.28713,30300000.0
2005-07-04 08:31:00,2.28658,2.28709,2.28626,2.2869,44900000.0
2005-07-04 08:32:00,2.28628,2.28684,2.28616,2.28673,35600000.0
2005-07-04 08:33:00,2.28656,2.28668,2.28628,2.2866,27500000.0
2005-07-04 08:34:00,2.28632,2.28644,2.28595,2.28614,51200000.0
2005-07-04 08:35:00,2.28624,2.2864,2.28562,2.28576,31600000.0
2005-07-04 08:36:00,2.28545,2.28629,2.28518,2.28572,23000000.0
2005-07-04 08:37:00,2.28563,2.28597,2.28526,2.28537,58999999.0
2005-07-04 08:38:00,2.2853,2.28595,2.28518,2.28595,55700000.0
2005-07-04 08:39:00,2.28575,2.28624,2.28566,2.28608,32000000.0
2005-07-04 08:40:00,2.28567,2.28611,2.28551,2.28586,42000000.0
2005-07-04 08:41:00,2.28522,2.28548,2.28481,2.28519,32900000.0
2005-07-04 08:42:00,2.28458,2.28554,2.28451,2.28472,60700000.0
2005-07-04 08:43:00,2.28451,2.28492,2.28424,2.28424,27200000.0
2005-07-04 08:44:00,2.28442,2.28443,2.2835,2.28363,28300000.0
2005-07-04 08:45:00,2.2839,2.28409,2.28312,2.28341,38800000.0
2005-07-04 08:46:00,2.28377,2.28378,2.28333,2.28344,24400000.0
2005-07-04 08:47:00,2.28317,2.2845,2.2831,2.28351,45600000.0
2005-07-04 08:48:00,2.2831,2.28375,2.283,2.28375,49500000.0
2005-07-04 08:49:00,2.28313,2.28378,2.28313,2.28356,38500000.0
2005-07-04 08:50:00,2.28345,2.28405,2.28345,2.28402,36500000.0
2005-07-04 08:51:00,2.28378,2.28396,2.28308,2.28322,27500000.0
2005-07-04 08:52:00,2.28347,2.28368,2.28281,2.28288,36600000.0
2005-07-04 08:53:00,2.28298,2.28315,2.28251,2.28251,36000000.0
2005-07-04 08:54:00,2.2828,2.28321,2.28226,2.28321,50300000.0
2005-07-04 08:55:00,2.2833,2.28368,2.28315,2.28349,37300000.0
2005-07-04 08:56:00,2.28381,2.28403,2.28357,2.28376,38200000.0
2005-07-04 08:57:00,2.28404,2.28421,2.28338,2.28374,44000000.0
2005-07-04 08:58:00,2.28372,2.28372,2.2824,2.28247,39400000.0
2005-07-04 08:59:00,2.28224,2.28298,2.28222,2.28283,31600000.0
2005-07-04 09:00:00,2.28308,2.2835,2.28284,2.28334,33600000.0
2005-07-04 09:01:00,2.28311,2.28382,2.28311,2.28335,58400000.0
2005-07-04 09:02:00,2.28347,2.28387,2.28321,2.28355,44700000.0
2005-07-04 09:03:00,2.28374,2.28388,2.28331,2.2836,36600000.0
2005-07-04 09:04:00,2.28358,2.28429,2.28342,2.28429,49600000.0
2005-07-04 09:05:00,2.28351,2.28493,2.28343,2.28485,28200000.0
2005-07-04 09:06:00,2.28461,2.28552,2.28453,2.28537,68300000.0
2005-07-04 09:07:00,2.28526,2.28606,2.28524,2.28597,57900000.0
2005-07-04 09:08:00,2.28572,2.28639,2.28548,2.28619,33000000.0
2005-07-04 09:09:00,2.28593,2.28654,2.28589,2.28653,32200000.0
2005-07-04 09:10:00,2.28586,2.28633,2.28553,2.28572,28500000.0
2005-07-04 09:11:00,2.28571,2.28632,2.2854,2.28623,34300000.0
2005-07-04 09:12:00,2.28633,2.28633,2.28562,2.28583,34100000.0
2005-07-04 09:13:00,2.28557,2.28611,2.2853,2.28601,26600000.0
2005-07-04 09:14:00,2.2861,2.28612,2.28534,2.28596,32900000.0
2005-07-04 09:15:00,2.2859,2.28626,2.28566,2.28624,26100000.0
2005-07-04 09:16:00,2.28558,2.28633,2.28558,2.28633,31900000.0
2005-07-04 09:17:00,2.28585,2.28626,2.2857,2.28608,38500000.0
2005-07-04 09:18:00,2.28609,2.28617,2.28548,2.28559,43900000.0
2005-07-04 09:19:00,2.28556,2.28602,2.2855,2.28585,26800000.0
2005-07-04 09:20:00,2.28562,2.28587,2.28547,2.28553,20400000.0
2005-07-04 09:21:00,2.2862,2.28645,2.2857,2.28616,38800000.0
2005-07-04 09:22:00,2.28616,2.28664,2.28589,2.28606,25400000.0
2005-07-04 09:23:00,2.28633,2.28664,2.28606,2.28653,49600000.0
2005-07-04 09:24:00,2.2864,2.28692,2.28623,2.28692,37100000.0
2005-07-04 09:25:00,2.28697,2.28697,2.28613,2.28655,36100000.0
2005-07-04 09:26:00,2.28655,2.28694,2.2862,2.28694,21500000.0
2005-07-04 09:27:00,2.2866,2.2873,2.28649,2.28693,42100000.0
2005-07-04 09:28:00,2.28702,2.28706,2.28667,2.28695,35700000.0
2005-07-04 09:29:00,2.28654,2.28704,2.2864,2.28704,24900000.0
2005-07-04 09:30:00,2.28707,2.28724,2.28669,2.28677,34200000.0
2005-07-04 09:31:00,2.28674,2.2871,2.28657,2.28701,30300000.0
2005-07-04 09:32:00,2.28725,2.28741,2.28653,2.28741,59100000.0
2005-07-04 09:33:00,2.28681,2.28724,2.28673,2.28676,38100000.0
2005-07-04 09:34:00,2.28651,2.28732,2.28651,2.28709,54400000.0
2005-07-04 09:35:00,2.28691,2.28735,2.28679,2.28714,32100000.0
2005-07-04 09:36:00,2.28745,2.28747,2.28641,2.28641,40500000.0
2005-07-04 09:37:00,2.28692,2.28708,2.28646,2.28698,40500000.0
2005-07-04 09:38:00,2.28678,2.2882,2.28671,2.2882,60300000.0
2005-07-04 09:39:00,2.2882,2.2886,2.28781,2.28818,61200000.0
2005-07-04 09:40:00,2.28822,2.28837,2.28775,2.28791,41400000.0
2005-07-04 09:41:00,2.28822,2.28842,2.28771,2.28783,41900000.0
2005-07-04 09:42:00,2.28816,2.28827,2.28751,2.28772,39900000.0
2005-07-04 09:43:00,2.28787,2.2881,2.28751,2.2881,42500000.0
2005-07-04 09:44:00,2.2882,2.28831,2.28777,2.28831,35600000.0
2005-07-04 09:45:00,2.28806,2.28837,2.28791,2.28811,21500000.0
2005-07-04 09:46:00,2.28805,2.28903,2.28796,2.289,21600000.0
2005-07-04 09:47:00,2.28852,2.28884,2.28745,2.28826,46800000.0
2005-07-04 09:48:00,2.28798,2.28836,2.28791,2.28821,24300000.0
2005-07-04 09:49:00,2.28771,2.28813,2.28771,2.28797,43900001.0
2005-07-04 09:50:00,2.2881,2.28823,2.28778,2.28822,50000000.0
2005-07-04 09:51:00,2.28874,2.28874,2.28795,2.28811,21400000.0
2005-07-04 09:52:00,2.28812,2.28833,2.28771,2.28818,27200000.0
2005-07-04 09:53:00,2.28852,2.28858,2.28795,2.28809,33000000.0
2005-07-04 09:54:00,2.28803,2.28843,2.28776,2.28824,31700000.0
2005-07-04 09:55:00,2.28836,2.28861,2.28791,2.28803,38700000.0
2005-07-04 09:56:00,2.2881,2.28883,2.288,2.2887,31100000.0
2005-07-04 09:57:00,2.28884,2.28947,2.28836,2.28947,51000000.0
2005-07-04 09:58:00,2.2898,2.28991,2.28932,2.28955,26700000.0
2005-07-04 09:59:00,2.28982,2.29001,2.28937,2.28984,26200000.0
2005-07-04 10:00:00,2.28972,2.28976,2.28919,2.28939,41100000.0
2005-07-04 10:01:00,2.2891,2.2891,2.28759,2.28895,38900000.0
2005-07-04 10:02:00,2.28922,2.28946,2.28898,2.28928,46700000.0
2005-07-04 10:03:00,2.28911,2.28943,2.28871,2.28922,28900000.0
2005-07-04 10:04:00,2.28942,2.28954,2.28904,2.28943,53000000.0
2005-07-04 10:05:00,2.28926,2.28956,2.28902,2.28919,45200000.0
2005-07-04 10:06:00,2.28907,2.28938,2.28883,2.28913,24000000.0
2005-07-04 10:07:00,2.28954,2.28954,2.28874,2.2893,30400000.0
2005-07-04 10:08:00,2.28958,2.28991,2.28927,2.28961,45900000.0
2005-07-04 10:09:00,2.28959,2.28968,2.28881,2.28892,30300000.0
2005-07-04 10:10:00,2.28932,2.28932,2.28827,2.28878,46400000.0
2005-07-04 10:11:00,2.28902,2.28932,2.28886,2.28903,35300000.0
2005-07-04 10:12:00,2.28902,2.28913,2.28832,2.28832,52500000.0
2005-07-04 10:13:00,2.28805,2.28883,2.28785,2.28862,58000000.0
2005-07-04 10:14:00,2.2888,2.28895,2.28818,2.28866,45200000.0
2005-07-04 10:15:00,2.28855,2.2891,2.28823,2.28898,22900000.0
2005-07-04 10:16:00,2.28907,2.28918,2.28845,2.28888,44100001.0
2005-07-04 10:17:00,2.28903,2.28912,2.2887,2.28887,33700000.0
2005-07-04 10:18:00,2.28869,2.28873,2.28834,2.28864,30200000.0
2005-07-04 10:19:00,2.28814,2.2887,2.28809,2.28846,29200000.0
2005-07-04 10:20:00,2.28836,2.28852,2.28819,2.28835,20300000.0
2005-07-04 10:21:00,2.28835,2.28864,2.28812,2.28861,30500000.0
2005-07-04 10:22:00,2.28822,2.28843,2.28806,2.28815,44200000.0
2005-07-04 10:23:00,2.28808,2.28866,2.28781,2.28823,32900000.0
2005-07-04 10:24:00,2.2885,2.28873,2.28828,2.28871,42200000.0
2005-07-04 10:25:00,2.28845,2.28871,2.28839,2.28864,51000000.0
2005-07-04 10:26:00,2.28866,2.28885,2.28857,2.28863,46500000.0
2005-07-04 10:27:00,2.28864,2.28902,2.28857,2.28874,40400000.0
2005-07-04 10:28:00,2.28846,2.28869,2.28837,2.28852,37400000.0
2005-07-04 10:29:00,2.28845,2.28867,2.28829,2.28854,44600000.0
2005-07-04 10:30:00,2.28839,2.28868,2.28829,2.2884,37300000.0
2005-07-04 10:31:00,2.28853,2.28894,2.28853,2.28883,28000000.0
2005-07-04 10:32:00,2.28861,2.28881,2.28808,2.28821,31900000.0
2005-07-04 10:33:00,2.28815,2.28817,2.28773,2.28795,42600000.0
2005-07-04 10:34:00,2.2877,2.28776,2.28723,2.28723,22800000.0
2005-07-04 10:35:00,2.28675,2.28684,2.28644,2.28656,34400000.0
2005-07-04 10:36:00,2.28617,2.2862,2.28587,2.28614,37400000.0
2005-07-04 10:37:00,2.2862,2.28622,2.28584,2.28602,44700000.0
2005-07-04 10:38:00,2.28573,2.28652,2.28573,2.28652,44800000.0
2005-07-04 10:39:00,2.28643,2.28706,2.28634,2.28704,27800000.0
2005-07-04 10:40:00,2.28688,2.28741,2.28664,2.28714,45599999.0
2005-07-04 10:41:00,2.28721,2.28758,2.287,2.28717,49700000.0
2005-07-04 10:42:00,2.28709,2.28728,2.28673,2.28691,36100000.0
2005-07-04 10:43:00,2.28686,2.28752,2.28686,2.28752,38500000.0
2005-07-04 10:44:00,2.28752,2.28769,2.28718,2.28718,39000000.0
2005-07-04 10:45:00,2.28699,2.28754,2.28692,2.28727,32300000.0
2005-07-04 10:46:00,2.28763,2.28816,2.28736,2.28793,44400000.0
2005-07-04 10:47:00,2.28738,2.28779,2.28726,2.2874,66299999.0
2005-07-04 10:48:00,2.28665,2.28744,2.2866,2.28672,37600000.0
2005-07-04 10:49:00,2.2866,2.28725,2.28635,2.28711,28700000.0
2005-07-04 10:50:00,2.28676,2.28727,2.28658,2.28682,28400000.0
2005-07-04 10:51:00,2.28659,2.28722,2.28645,2.28695,37300000.0
2005-07-04 10:52:00,2.28663,2.28717,2.28652,2.28716,23500000.0
2005-07-04 10:53:00,2.28807,2.28807,2.28635,2.28635,31400000.0
2005-07-04 10:54:00,2.28641,2.28703,2.28641,2.28689,34000000.0
2005-07-04 10:55:00,2.28687,2.28694,2.28636,2.28672,50500000.0
2005-07-04 10:56:00,2.28677,2.28695,2.28626,2.28645,29000000.0
2005-07-04 10:57:00,2.28702,2.28793,2.28659,2.28661,45500000.0
2005-07-04 10:58:00,2.28677,2.28701,2.28624,2.28656,40600000.0
2005-07-04 10:59:00,2.28651,2.287,2.28643,2.28658,34600000.0
2005-07-04 11:00:00,2.28626,2.28691,2.28611,2.28658,20500000.0
2005-07-04 11:01:00,2.28669,2.28676,2.28648,2.28667,30000000.0
2005-07-04 11:02:00,2.28673,2.28696,2.28644,2.28684,25900000.0
2005-07-04 11:03:00,2.28663,2.28741,2.28663,2.28724,29400000.0
2005-07-04 11:04:00,2.28742,2.28761,2.2872,2.28751,36200000.0
2005-07-04 11:05:00,2.28753,2.28906,2.28744,2.28791,65200001.0
2005-07-04 11:06:00,2.28793,2.28812,2.28738,2.28758,26400000.0
2005-07-04 11:07:00,2.28785,2.28832,2.2876,2.28831,38900000.0
2005-07-04 11:08:00,2.28847,2.28883,2.28826,2.28837,27400000.0
2005-07-04 11:09:00,2.2885,2.28876,2.28834,2.28834,17900000.0
2005-07-04 11:10:00,2.28785,2.28844,2.28785,2.28812,28000000.0
2005-07-04 11:11:00,2.28842,2.28866,2.28789,2.28798,30000000.0
2005-07-04 11:12:00,2.28845,2.28855,2.28816,2.28849,26500000.0
2005-07-04 11:13:00,2.2885,2.2886,2.28825,2.28847,45100000.0
2005-07-04 11:14:00,2.28816,2.2887,2.28802,2.28827,50900000.0
2005-07-04 11:15:00,2.28797,2.28813,2.28737,2.28737,36600000.0
2005-07-04 11:16:00,2.28787,2.28808,2.2875,2.28773,32900000.0
2005-07-04 11:17:00,2.28785,2.28814,2.28756,2.2876,54700000.0
2005-07-04 11:18:00,2.28754,2.28777,2.28718,2.28718,28100000.0
2005-07-04 11:19:00,2.28775,2.28782,2.28716,2.2872,80400000.0
2005-07-04 11:20:00,2.28764,2.28767,2.28713,2.28727,49500000.0
2005-07-04 11:21:00,2.28697,2.2873,2.28692,2.28726,40500000.0
2005-07-04 11:22:00,2.28693,2.28726,2.28693,2.28721,36500000.0
2005-07-04 11:23:00,2.28713,2.28795,2.28692,2.28692,37900000.0
2005-07-04 11:24:00,2.28692,2.28723,2.28667,2.28681,27000000.0
2005-07-04 11:25:00,2.28677,2.28743,2.28677,2.28719,39400000.0
2005-07-04 11:26:00,2.28735,2.28751,2.28686,2.28719,28700000.0
2005-07-04 11:27:00,2.28693,2.28748,2.28682,2.28722,33000000.0
2005-07-04 11:28:00,2.28726,2.28751,2.28696,2.28721,40800000.0
2005-07-04 11:29:00,2.28699,2.28742,2.28683,2.28712,29200000.0
2005-07-04 11:30:00,2.28712,2.28727,2.2868,2.28696,48200000.0
2005-07-04 11:31:00,2.28678,2.28746,2.28677,2.28726,30200000.0
2005-07-04 11:32:00,2.28671,2.28732,2.28666,2.28697,29600000.0
2005-07-04 11:33:00,2.28661,2.28744,2.28659,2.28709,40000000.0
2005-07-04 11:34:00,2.28693,2.28724,2.28646,2.28668,54900000.0
2005-07-04 11:35:00,2.2869,2.28698,2.28623,2.28623,20500000.0
2005-07-04 11:36:00,2.28668,2.28687,2.2861,2.28672,44700000.0
2005-07-04 11:37:00,2.28633,2.28667,2.28624,2.28628,25900000.0
2005-07-04 11:38:00,2.28595,2.28751,2.28588,2.28652,38800000.0
2005-07-04 11:39:00,2.28593,2.28661,2.28583,2.28604,34800000.0
2005-07-04 11:40:00,2.2858,2.28626,2.28557,2.286,26400000.0
2005-07-04 11:41:00,2.2852,2.28608,2.28517,2.28555,25700000.0
2005-07-04 11:42:00,2.2857,2.28603,2.28527,2.28554,63300000.0
2005-07-04 11:43:00,2.28566,2.28661,2.28545,2.28545,30000000.0
2005-07-04 11:44:00,2.28547,2.2856,2.28501,2.2852,44200000.0
2005-07-04 11:45:00,2.28549,2.28549,2.28497,2.2851,28200000.0
2005-07-04 11:46:00,2.28519,2.28545,2.28488,2.28529,23400000.0
2005-07-04 11:47:00,2.28519,2.28598,2.28495,2.28551,36900000.0
2005-07-04 11:48:00,2.28555,2.28655,2.28555,2.28637,27900000.0
2005-07-04 11:49:00,2.28684,2.28699,2.28609,2.28664,33300000.0
2005-07-04 11:50:00,2.2868,2.28784,2.28668,2.28756,26700000.0
2005-07-04 11:51:00,2.28688,2.28744,2.2866,2.287,27200000.0
2005-07-04 11:52:00,2.28709,2.2872,2.28676,2.28709,23500000.0
2005-07-04 11:53:00,2.28705,2.28727,2.28689,2.28704,33600000.0
2005-07-04 11:54:00,2.28651,2.28716,2.28651,2.28712,76200000.0
2005-07-04 11:55:00,2.28687,2.28711,2.28641,2.28641,43000000.0
2005-07-04 11:56:00,2.28676,2.28703,2.28648,2.28682,42000000.0
2005-07-04 11:57:00,2.28666,2.28738,2.28648,2.28705,34300000.0
2005-07-04 11:58:00,2.28685,2.28707,2.28653,2.287,36000000.0
2005-07-04 11:59:00,2.28709,2.28715,2.28647,2.28657,34700000.0
2005-07-04 12:00:00,2.28672,2.2869,2.28622,2.28628,34500000.0
2005-07-04 12:01:00,2.28633,2.2868,2.28606,2.28612,67700000.0
2005-07-04 12:02:00,2.28662,2.28687,2.28634,2.28683,21700000.0
2005-07-04 12:03:00,2.28665,2.28696,2.2865,2.28661,22300000.0
2005-07-04 12:04:00,2.2863,2.28648,2.28596,2.28603,39400000.0
2005-07-04 12:05:00,2.28608,2.28651,2.28586,2.28644,45600000.0
2005-07-04 12:06:00,2.28578,2.28628,2.28511,2.28628,19400000.0
2005-07-04 12:07:00,2.28596,2.28619,2.28564,2.28595,32000000.0
2005-07-04 12:08:00,2.28536,2.28581,2.28514,2.28539,53600000.0
2005-07-04 12:09:00,2.28552,2.28572,2.28483,2.2852,53000000.0
2005-07-04 12:10:00,2.28539,2.28564,2.28506,2.28544,42200000.0
2005-07-04 12:11:00,2.28523,2.28536,2.28505,2.28533,45900000.0
2005-07-04 12:12:00,2.28545,2.28556,2.28505,2.28526,24800000.0
2005-07-04 12:13:00,2.28507,2.28569,2.28494,2.28565,25800000.0
2005-07-04 12:14:00,2.28573,2.28582,2.28513,2.28538,45400000.0
2005-07-04 12:15:00,2.28516,2.28575,2.28516,2.28565,40700000.0
2005-07-04 12:16:00,2.28524,2.28599,2.28523,2.28599,64200000.0
2005-07-04 12:17:00,2.28568,2.28658,2.28551,2.2864,57400000.0
2005-07-04 12:18:00,2.28687,2.28717,2.28595,2.28706,76799999.0
2005-07-04 12:19:00,2.28702,2.28805,2.28693,2.28779,35800000.0
2005-07-04 12:20:00,2.28701,2.28763,2.28679,2.287,23600000.0
2005-07-04 12:21:00,2.28635,2.28684,2.2863,2.28662,33300000.0
2005-07-04 12:22:00,2.2872,2.28772,2.2864,2.28676,31000000.0
2005-07-04 12:23:00,2.28711,2.28734,2.28684,2.2871,35900000.0
2005-07-04 12:24:00,2.2875,2.28774,2.28729,2.28749,28400000.0
2005-07-04 12:25:00,2.28809,2.28809,2.28712,2.28767,33600000.0
2005-07-04 12:26:00,2.28787,2.28811,2.28712,2.28723,26900000.0
2005-07-04 12:27:00,2.28772,2.28784,2.28704,2.28781,63200000.0
2005-07-04 12:28:00,2.28727,2.28848,2.28727,2.28824,26000000.0
2005-07-04 12:29:00,2.28768,2.28789,2.28729,2.28768,50700001.0
2005-07-04 12:30:00,2.28763,2.28786,2.28728,2.28786,50400000.0
2005-07-04 12:31:00,2.28803,2.28803,2.28731,2.28733,41200000.0
2005-07-04 12:32:00,2.28685,2.28736,2.2863,2.28728,43300000.0
2005-07-04 12:33:00,2.2873,2.28771,2.28676,2.28756,32100000.0
2005-07-04 12:34:00,2.28824,2.28839,2.28762,2.28775,29700000.0
2005-07-04 12:35:00,2.28782,2.28806,2.28752,2.28806,54900000.0
2005-07-04 12:36:00,2.28781,2.28804,2.28748,2.28754,38600000.0
2005-07-04 12:37:00,2.2873,2.28804,2.28712,2.28804,26500000.0
2005-07-04 12:38:00,2.28795,2.28834,2.28787,2.28827,34300000.0
2005-07-04 12:39:00,2.28827,2.2884,2.28773,2.28793,41800000.0
2005-07-04 12:40:00,2.28777,2.288,2.28745,2.2876,36300000.0
2005-07-04 12:41:00,2.28721,2.28767,2.28711,2.28756,50000000.0
2005-07-04 12:42:00,2.28734,2.28824,2.28713,2.28793,51999999.0
2005-07-04 12:43:00,2.28728,2.28782,2.28728,2.28766,23800000.0
2005-07-04 12:44:00,2.28773,2.28783,2.2873,2.28783,30000000.0
2005-07-04 12:45:00,2.28776,2.28791,2.28717,2.28773,34500000.0
2005-07-04 12:46:00,2.28737,2.28778,2.28706,2.28735,40800000.0
2005-07-04 12:47:00,2.28762,2.28769,2.28701,2.28742,75800001.0
2005-07-04 12:48:00,2.28755,2.28884,2.28747,2.28814,51300000.0
2005-07-04 12:49:00,2.2882,2.2882,2.28755,2.28784,34800000.0
2005-07-04 12:50:00,2.28819,2.28821,2.28739,2.28812,44400000.0
2005-07-04 12:51:00,2.28827,2.28853,2.2877,2.28784,41800000.0
2005-07-04 12:52:00,2.28803,2.28835,2.28803,2.28803,60800001.0
2005-07-04 12:53:00,2.28827,2.28836,2.28772,2.28804,41100000.0
2005-07-04 12:54:00,2.28816,2.28838,2.28782,2.28806,47600000.0
2005-07-04 12:55:00,2.28813,2.28856,2.28782,2.28819,24000000.0
2005-07-04 12:56:00,2.28765,2.28826,2.28761,2.2879,28900000.0
2005-07-04 12:57:00,2.28769,2.28841,2.28744,2.28841,21600000.0
2005-07-04 12:58:00,2.2872,2.28826,2.2862,2.28805,29100000.0
2005-07-04 12:59:00,2.28755,2.28841,2.28741,2.2875,48100000.0
2005-07-04 13:00:00,2.28675,2.28757,2.28668,2.28715,29700000.0
2005-07-04 13:01:00,2.2875,2.2876,2.28696,2.28728,35300000.0
2005-07-04 13:02:00,2.28705,2.28783,2.28693,2.28732,60199999.0
2005-07-04 13:03:00,2.28752,2.28801,2.28736,2.28738,47200000.0
2005-07-04 13:04:00,2.28728,2.28788,2.28702,2.2878,34300000.0
2005-07-04 13:05:00,2.28728,2.28789,2.28713,2.2878,27700000.0
2005-07-04 13:06:00,2.2876,2.2876,2.28714,2.28732,18400000.0
2005-07-04 13:07:00,2.2876,2.28786,2.28736,2.28786,48400000.0
2005-07-04 13:08:00,2.28829,2.28829,2.28755,2.28755,39800000.0
2005-07-04 13:09:00,2.28787,2.28798,2.28738,2.28762,19200000.0
2005-07-04 13:10:00,2.28787,2.28816,2.28741,2.28773,37700000.0
2005-07-04 13:11:00,2.28797,2.28806,2.28751,2.28759,29100000.0
2005-07-04 13:12:00,2.28772,2.28786,2.28748,2.28758,40400000.0
2005-07-04 13:13:00,2.2878,2.28798,2.28714,2.28773,45800000.0
2005-07-04 13:14:00,2.288,2.28823,2.28769,2.28817,63999998.0
2005-07-04 13:15:00,2.2885,2.2885,2.28734,2.2877,36500000.0
2005-07-04 13:16:00,2.28748,2.28816,2.28735,2.28806,36000000.0
2005-07-04 13:17:00,2.28803,2.28825,2.28799,2.28814,22800000.0
2005-07-04 13:18:00,2.28817,2.28821,2.28764,2.28764,29400000.0
2005-07-04 13:19:00,2.28818,2.28822,2.28601,2.28808,51300000.0
2005-07-04 13:20:00,2.2885,2.2885,2.28765,2.2879,32800000.0
2005-07-04 13:21:00,2.28827,2.28829,2.28726,2.28745,28000000.0
2005-07-04 13:22:00,2.28812,2.28827,2.28782,2.28797,21900000.0
2005-07-04 13:23:00,2.28809,2.28832,2.28787,2.28832,41600000.0
2005-07-04 13:24:00,2.28821,2.28842,2.28808,2.28808,46099999.0
2005-07-04 13:25:00,2.28826,2.28856,2.28801,2.28856,41200000.0
2005-07-04 13:26:00,2.28835,2.28864,2.2882,2.28847,31000000.0
2005-07-04 13:27:00,2.28803,2.28846,2.28791,2.28828,49400000.0
2005-07-04 13:28:00,2.28852,2.28892,2.28779,2.28792,30000000.0
2005-07-04 13:29:00,2.28812,2.2882,2.28765,2.2881,22200000.0
2005-07-04 13:30:00,2.2878,2.28828,2.28741,2.28805,59800000.0
2005-07-04 13:31:00,2.28772,2.28814,2.28752,2.2878,35500000.0
2005-07-04 13:32:00,2.28882,2.28914,2.28737,2.28743,37800000.0
2005-07-04 13:33:00,2.28787,2.28814,2.28751,2.28793,48600000.0
2005-07-04 13:34:00,2.28785,2.28818,2.28764,2.28764,45300000.0
2005-07-04 13:35:00,2.28757,2.28798,2.28752,2.28755,31200000.0
2005-07-04 13:36:00,2.28751,2.2885,2.28748,2.2885,42800000.0
2005-07-04 13:37:00,2.28788,2.28821,2.28766,2.28817,35500000.0
2005-07-04 13:38:00,2.28818,2.28848,2.28796,2.28832,23200000.0
2005-07-04 13:39:00,2.28803,2.28854,2.28767,2.28846,45100001.0
2005-07-04 13:40:00,2.2884,2.28856,2.28806,2.28825,31400000.0
2005-07-04 13:41:00,2.28826,2.2885,2.28799,2.28843,37200000.0
2005-07-04 13:42:00,2.28875,2.28886,2.28789,2.28861,35000000.0
2005-07-04 13:43:00,2.28827,2.28926,2.28812,2.28913,29700000.0
2005-07-04 13:44:00,2.28924,2.28945,2.28893,2.28897,36300000.0
2005-07-04 13:45:00,2.28881,2.28949,2.28873,2.28923,27100000.0
2005-07-04 13:46:00,2.28927,2.28939,2.28863,2.28895,44100000.0
2005-07-04 13:47:00,2.28859,2.28917,2.28848,2.28879,25300000.0
2005-07-04 13:48:00,2.28906,2.28927,2.28872,2.28872,34500000.0
2005-07-04 13:49:00,2.28896,2.28917,2.28875,2.28875,34100000.0
2005-07-04 13:50:00,2.28904,2.28924,2.28782,2.28782,31800000.0
2005-07-04 13:51:00,2.28852,2.28917,2.28852,2.28889,39600000.0
2005-07-04 13:52:00,2.28818,2.28898,2.28777,2.28888,40100000.0
2005-07-04 13:53:00,2.28843,2.28915,2.28801,2.28857,42200000.0
2005-07-04 13:54:00,2.28841,2.2887,2.28824,2.28864,36000000.0
2005-07-04 13:55:00,2.28836,2.28852,2.28823,2.28827,39700000.0
2005-07-04 13:56:00,2.28815,2.2888,2.28799,2.28843,36900000.0
2005-07-04 13:57:00,2.28858,2.2888,2.28778,2.28819,29000000.0
2005-07-04 13:58:00,2.2884,2.28912,2.2884,2.28862,35400000.0
2005-07-04 13:59:00,2.2887,2.28924,2.28864,2.28906,30400000.0
2005-07-04 14:00:00,2.28933,2.28959,2.28902,2.28957,28200000.0
2005-07-04 14:01:00,2.2892,2.28948,2.28851,2.28948,25600000.0
2005-07-04 14:02:00,2.2889,2.28947,2.28867,2.28918,22600000.0
2005-07-04 14:03:00,2.28906,2.2894,2.28891,2.289,23700000.0
2005-07-04 14:04:00,2.28906,2.29009,2.28897,2.29003,33800000.0
2005-07-04 14:05:00,2.28933,2.28973,2.28931,2.28933,49100000.0
2005-07-04 14:06:00,2.28957,2.29006,2.28942,2.28984,25600000.0
2005-07-04 14:07:00,2.28935,2.29001,2.28928,2.28997,24200000.0
2005-07-04 14:08:00,2.28985,2.28988,2.28922,2.28971,47200000.0
2005-07-04 14:09:00,2.2896,2.28975,2.28938,2.28956,25200000.0
2005-07-04 14:10:00,2.29002,2.29002,2.28859,2.28963,43300000.0
2005-07-04 14:11:00,2.28937,2.28941,2.289,2.28913,38800000.0
2005-07-04 14:12:00,2.28959,2.28959,2.28858,2.28884,67900000.0
2005-07-04 14:13:00,2.28905,2.28936,2.28869,2.28872,43400000.0
2005-07-04 14:14:00,2.28876,2.28891,2.28834,2.28874,39600000.0
2005-07-04 14:15:00,2.28871,2.28937,2.28862,2.28912,51400000.0
2005-07-04 14:16:00,2.28882,2.28913,2.28831,2.28861,20800000.0
2005-07-04 14:17:00,2.28893,2.28932,2.28885,2.28932,47200000.0
2005-07-04 14:18:00,2.28929,2.28955,2.28896,2.2895,35800000.0
2005-07-04 14:19:00,2.28955,2.2901,2.28939,2.2898,55200000.0
2005-07-04 14:20:00,2.28945,2.28993,2.28919,2.28989,38600000.0
2005-07-04 14:21:00,2.28984,2.28989,2.28883,2.28961,97899998.0
2005-07-04 14:22:00,2.28928,2.29008,2.28928,2.28982,35500000.0
2005-07-04 14:23:00,2.28975,2.29033,2.28945,2.29001,41600000.0
2005-07-04 14:24:00,2.2898,2.29045,2.2897,2.29009,28500000.0
2005-07-04 14:25:00,2.28985,2.29046,2.28985,2.2903,34900000.0
2005-07-04 14:26:00,2.29021,2.29044,2.28976,2.29044,71500000.0
2005-07-04 14:27:00,2.2899,2.29046,2.28924,2.29046,34600000.0
2005-07-04 14:28:00,2.29019,2.29068,2.28997,2.29062,45900000.0
2005-07-04 14:29:00,2.29075,2.29116,2.29053,2.29097,53200000.0
2005-07-04 14:30:00,2.29089,2.29122,2.29066,2.291,39300000.0
2005-07-04 14:31:00,2.29119,2.29131,2.29033,2.29075,44300000.0
2005-07-04 14:32:00,2.29102,2.29113,2.28983,2.29091,38200000.0
2005-07-04 14:33:00,2.2912,2.29124,2.29042,2.29066,42800000.0
2005-07-04 14:34:00,2.29122,2.29135,2.29053,2.29129,48800000.0
2005-07-04 14:35:00,2.2911,2.29125,2.29061,2.29071,18200000.0
2005-07-04 14:36:00,2.2906,2.291,2.29033,2.29082,26500000.0
2005-07-04 14:37:00,2.29087,2.29087,2.28977,2.29033,37300000.0
2005-07-04 14:38:00,2.28973,2.29026,2.28957,2.28957,31600000.0
2005-07-04 14:39:00,2.2898,2.29009,2.28943,2.29005,31900000.0
2005-07-04 14:40:00,2.29016,2.2903,2.2894,2.28971,53800000.0
2005-07-04 14:41:00,2.2896,2.28984,2.28894,2.28928,47000000.0
2005-07-04 14:42:00,2.29005,2.29022,2.28957,2.29002,39600000.0
2005-07-04 14:43:00,2.2903,2.29036,2.28922,2.28955,40700000.0
2005-07-04 14:44:00,2.28977,2.29,2.28923,2.28933,30200000.0
2005-07-04 14:45:00,2.2894,2.28963,2.28922,2.28936,42600000.0
2005-07-04 14:46:00,2.28948,2.29,2.28948,2.28965,27000000.0
2005-07-04 14:47:00,2.28951,2.29,2.2894,2.28976,33500000.0
2005-07-04 14:48:00,2.2895,2.29013,2.28939,2.28955,40600000.0
2005-07-04 14:49:00,2.29001,2.29012,2.28966,2.28995,31500000.0
2005-07-04 14:50:00,2.29027,2.29083,2.28997,2.29028,28500000.0
2005-07-04 14:51:00,2.2902,2.29047,2.28989,2.29016,33900000.0
2005-07-04 14:52:00,2.29065,2.29071,2.28992,2.28992,43500000.0
2005-07-04 14:53:00,2.29035,2.29051,2.28944,2.28963,45300000.0
2005-07-04 14:54:00,2.28978,2.29027,2.28961,2.29004,39100000.0
2005-07-04 14:55:00,2.29045,2.29058,2.28984,2.28995,42600000.0
2005-07-04 14:56:00,2.29007,2.29034,2.28957,2.28974,23100000.0
2005-07-04 14:57:00,2.28986,2.2903,2.28969,2.2901,55800000.0
2005-07-04 14:58:00,2.29047,2.29047,2.28972,2.28972,47300000.0
2005-07-04 14:59:00,2.29045,2.29063,2.28949,2.29,23700000.0
2005-07-04 15:00:00,2.29048,2.29108,2.29036,2.29088,70700000.0
2005-07-04 15:01:00,2.29097,2.29111,2.29033,2.29033,42000000.0
2005-07-04 15:02:00,2.29038,2.29062,2.28997,2.29031,35400000.0
2005-07-04 15:03:00,2.29015,2.29084,2.29015,2.29058,38400000.0
2005-07-04 15:04:00,2.29037,2.29099,2.29009,2.29084,50500000.0
2005-07-04 15:05:00,2.29095,2.29123,2.29069,2.29109,17600000.0
2005-07-04 15:06:00,2.29096,2.29126,2.29078,2.29116,44900000.0
2005-07-04 15:07:00,2.291,2.29122,2.29053,2.29077,32000000.0
2005-07-04 15:08:00,2.29047,2.29111,2.2904,2.29083,42900000.0
2005-07-04 15:09:00,2.2915,2.29167,2.29099,2.29129,33200000.0
2005-07-04 15:10:00,2.29174,2.29174,2.29098,2.2915,36000000.0
2005-07-04 15:11:00,2.2912,2.29164,2.29091,2.29147,37600000.0
2005-07-04 15:12:00,2.29172,2.29194,2.29119,2.29152,22600000.0
2005-07-04 15:13:00,2.29175,2.29181,2.29089,2.29135,20600000.0
2005-07-04 15:14:00,2.29157,2.29171,2.2911,2.29154,35200000.0
2005-07-04 15:15:00,2.29086,2.29155,2.29071,2.29119,20000000.0
2005-07-04 15:16:00,2.29125,2.29148,2.29035,2.29035,25900000.0
2005-07-04 15:17:00,2.29065,2.29119,2.2906,2.29119,37300000.0
2005-07-04 15:18:00,2.29157,2.29163,2.29081,2.29122,28800000.0
2005-07-04 15:19:00,2.29115,2.29133,2.29085,2.29091,33900000.0
2005-07-04 15:20:00,2.29115,2.29134,2.29075,2.29089,24300000.0
2005-07-04 15:21:00,2.29085,2.29136,2.29079,2.2909,46700000.0
2005-07-04 15:22:00,2.29008,2.2911,2.29008,2.2911,39100000.0
2005-07-04 15:23:00,2.29079,2.2912,2.29065,2.29088,43500000.0
2005-07-04 15:24:00,2.29072,2.29106,2.29007,2.29052,54700000.0
2005-07-04 15:25:00,2.29053,2.29115,2.29032,2.29109,29600000.0
2005-07-04 15:26:00,2.2911,2.29126,2.29087,2.29106,40700000.0
2005-07-04 15:27:00,2.29035,2.29068,2.29027,2.29051,41100000.0
2005-07-04 15:28:00,2.29036,2.29086,2.29021,2.29086,34400000.0
2005-07-04 15:29:00,2.29075,2.2908,2.29052,2.29071,21500000.0
2005-07-04 15:30:00,2.29072,2.29101,2.29056,2.29086,45400000.0
2005-07-04 15:31:00,2.29077,2.29098,2.29008,2.2905,49900000.0
2005-07-04 15:32:00,2.29033,2.29147,2.29032,2.29119,31700000.0
2005-07-04 15:33:00,2.29082,2.29141,2.29082,2.29135,25800000.0
2005-07-04 15:34:00,2.29099,2.29152,2.29095,2.29129,68400000.0
2005-07-04 15:35:00,2.29087,2.29136,2.29074,2.29089,46400000.0
2005-07-04 15:36:00,2.29059,2.29116,2.2905,2.2907,33700000.0
2005-07-04 15:37:00,2.29112,2.29112,2.29068,2.29077,30100000.0
2005-07-04 15:38:00,2.29109,2.2913,2.29061,2.29092,44600000.0
2005-07-04 15:39:00,2.29097,2.29111,2.2907,2.29084,31000000.0
2005-07-04 15:40:00,2.2907,2.29116,2.2905,2.29097,40300000.0
2005-07-04 15:41:00,2.29112,2.29135,2.29092,2.29124,21200000.0
2005-07-04 15:42:00,2.29118,2.29156,2.29101,2.29124,31400000.0
2005-07-04 15:43:00,2.29098,2.29143,2.29098,2.29143,27600000.0
2005-07-04 15:44:00,2.29131,2.29151,2.29122,2.29141,41200000.0
2005-07-04 15:45:00,2.29136,2.29175,2.29117,2.29124,47700000.0
2005-07-04 15:46:00,2.29089,2.29134,2.29089,2.29106,22900000.0
2005-07-04 15:47:00,2.2914,2.29168,2.29087,2.29099,19700000.0
2005-07-04 15:48:00,2.29135,2.29146,2.29101,2.29125,70300000.0
2005-07-04 15:49:00,2.2913,2.29183,2.29107,2.29162,49900000.0
2005-07-04 15:50:00,2.29165,2.29191,2.29154,2.29191,37500000.0
2005-07-04 15:51:00,2.29163,2.29209,2.29153,2.29167,33500000.0
2005-07-04 15:52:00,2.29158,2.29202,2.29143,2.29194,27100000.0
2005-07-04 15:53:00,2.29183,2.29202,2.29142,2.29151,26000000.0
2005-07-04 15:54:00,2.29163,2.29229,2.29149,2.29216,47100000.0
2005-07-04 15:55:00,2.29228,2.29233,2.29176,2.29177,34000000.0
2005-07-04 15:56:00,2.29192,2.29204,2.29153,2.29163,31600000.0
2005-07-04 15:57:00,2.29179,2.29205,2.2915,2.29157,40700000.0
2005-07-04 15:58:00,2.29151,2.29204,2.29151,2.29193,19900000.0
2005-07-04 15:59:00,2.29207,2.29215,2.29172,2.29191,35300000.0
2005-07-04 16:00:00,2.29207,2.29218,2.29119,2.29133,47100000.0
2005-07-04 16:01:00,2.2915,2.29167,2.29101,2.29146,49700000.0
2005-07-04 16:02:00,2.29117,2.29146,2.29096,2.29129,34700000.0
2005-07-04 16:03:00,2.29133,2.29137,2.29078,2.29107,24400000.0
2005-07-04 16:04:00,2.29123,2.29192,2.29099,2.29192,22600000.0
2005-07-04 16:05:00,2.29144,2.29181,2.29113,2.29126,86199998.0
2005-07-04 16:06:00,2.29078,2.2918,2.29078,2.29166,22700000.0
2005-07-04 16:07:00,2.29183,2.29201,2.29147,2.29196,34600000.0
2005-07-04 16:08:00,2.29162,2.29214,2.29162,2.29202,58099999.0
2005-07-04 16:09:00,2.29192,2.29213,2.29163,2.29213,24100000.0
2005-07-04 16:10:00,2.29234,2.29238,2.29176,2.29193,20500000.0
2005-07-04 16:11:00,2.29208,2.2922,2.29134,2.292,39000000.0
2005-07-04 16:12:00,2.29214,2.29227,2.29135,2.29178,47600000.0
2005-07-04 16:13:00,2.2919,2.29209,2.29153,2.29173,26600000.0
2005-07-04 16:14:00,2.29184,2.29188,2.2911,2.29142,41400000.0
2005-07-04 16:15:00,2.29173,2.29203,2.29147,2.2916,51999999.0
2005-07-04 16:16:00,2.29177,2.29177,2.29136,2.29165,24100000.0
2005-07-04 16:17:00,2.29141,2.29175,2.2912,2.29161,44200000.0
2005-07-04 16:18:00,2.29147,2.29182,2.29115,2.29172,35100000.0
2005-07-04 16:19:00,2.2917,2.29207,2.2914,2.29192,29000000.0
2005-07-04 16:20:00,2.29186,2.29205,2.29149,2.2918,29400000.0
2005-07-04 16:21:00,2.29168,2.29214,2.29156,2.292,26100000.0
2005-07-04 16:22:00,2.29212,2.2922,2.2915,2.29186,24200000.0
2005-07-04 16:23:00,2.29141,2.29233,2.29141,2.2923,36800000.0
2005-07-04 16:24:00,2.29157,2.29236,2.2914,2.29224,31500000.0
2005-07-04 16:25:00,2.29228,2.29253,2.29198,2.29245,31500000.0
2005-07-04 16:26:00,2.29247,2.29257,2.29206,2.29233,18000000.0
2005-07-04 16:27:00,2.29247,2.29263,2.29178,2.29188,37800000.0
2005-07-04 16:28:00,2.29197,2.29212,2.2916,2.29166,50900000.0
2005-07-04 16:29:00,2.29157,2.2921,2.29152,2.29188,21700000.0
2005-07-04 16:30:00,2.29242,2.29258,2.29199,2.29213,31900000.0
2005-07-04 16:31:00,2.29195,2.29224,2.29171,2.29175,31100000.0
2005-07-04 16:32:00,2.29212,2.29215,2.29173,2.29204,33600000.0
2005-07-04 16:33:00,2.292,2.29225,2.29177,2.29216,22300000.0
2005-07-04 16:34:00,2.29196,2.29248,2.29171,2.29242,26500000.0
2005-07-04 16:35:00,2.2921,2.29272,2.29192,2.29272,56400000.0
2005-07-04 16:36:00,2.2922,2.29274,2.29203,2.29261,39900000.0
2005-07-04 16:37:00,2.2927,2.29302,2.29251,2.29289,35400000.0
2005-07-04 16:38:00,2.2925,2.29348,2.29235,2.29336,45399999.0
2005-07-04 16:39:00,2.29303,2.29329,2.29287,2.29304,36700000.0
2005-07-04 16:40:00,2.29337,2.29337,2.29276,2.29298,22900000.0
2005-07-04 16:41:00,2.2932,2.2933,2.29252,2.2933,40100000.0
2005-07-04 16:42:00,2.29352,2.29352,2.29286,2.29321,49100000.0
2005-07-04 16:43:00,2.29332,2.29332,2.29265,2.29301,56799999.0
2005-07-04 16:44:00,2.29247,2.2932,2.29224,2.29303,31500000.0
2005-07-04 16:45:00,2.29317,2.29328,2.29251,2.293,44800000.0
2005-07-04 16:46:00,2.2929,2.29326,2.29266,2.29315,58100000.0
2005-07-04 16:47:00,2.29353,2.29353,2.29292,2.29339,52900000.0
2005-07-04 16:48:00,2.29347,2.29357,2.29277,2.29301,42100000.0
2005-07-04 16:49:00,2.2931,2.29381,2.29302,2.29371,29800000.0
2005-07-04 16:50:00,2.2936,2.29388,2.29339,2.29359,57100000.0
2005-07-04 16:51:00,2.2933,2.29365,2.29302,2.29316,54700001.0
2005-07-04 16:52:00,2.29312,2.29343,2.29263,2.29324,39700000.0
2005-07-04 16:53:00,2.29347,2.29412,2.29323,2.29405,41000000.0
2005-07-04 16:54:00,2.29406,2.29431,2.29373,2.29421,43700000.0
2005-07-04 16:55:00,2.29399,2.29424,2.29378,2.29394,34000000.0
2005-07-04 16:56:00,2.2937,2.29404,2.29361,2.29395,39300000.0
2005-07-04 16:57:00,2.29385,2.29394,2.29306,2.2931,57900001.0
2005-07-04 16:58:00,2.29308,2.29371,2.29283,2.29283,23300000.0
2005-07-04 16:59:00,2.29255,2.29314,2.29248,2.29299,32000000.0
2005-07-04 17:00:00,2.29271,2.29326,2.29254,2.29293,33100000.0
2005-07-04 17:01:00,2.29285,2.29324,2.29265,2.29306,51800000.0
2005-07-04 17:02:00,2.29293,2.29402,2.29293,2.29402,53600000.0
2005-07-04 17:03:00,2.2939,2.29423,2.29363,2.29366,39200000.0
2005-07-04 17:04:00,2.29333,2.29391,2.29309,2.29374,48200001.0
2005-07-04 17:05:00,2.29377,2.29388,2.29307,2.2931,36100000.0
2005-07-04 17:06:00,2.2935,2.29372,2.29312,2.29367,32100000.0
2005-07-04 17:07:00,2.29371,2.29392,2.2933,2.29358,40100000.0
2005-07-04 17:08:00,2.29315,2.29357,2.29288,2.29341,40100000.0
2005-07-04 17:09:00,2.29344,2.29378,2.2931,2.29341,28200000.0
2005-07-04 17:10:00,2.29335,2.29403,2.29319,2.29362,22700000.0
2005-07-04 17:11:00,2.29345,2.29389,2.29324,2.29382,45200000.0
2005-07-04 17:12:00,2.2941,2.29414,2.29327,2.29378,45400000.0
2005-07-04 17:13:00,2.29372,2.29393,2.29344,2.29393,42300000.0
2005-07-04 17:14:00,2.29384,2.29387,2.29325,2.29343,46099999.0
2005-07-04 17:15:00,2.29379,2.29399,2.29354,2.29381,51200000.0
2005-07-04 17:16:00,2.29368,2.29418,2.29339,2.29349,44000000.0
2005-07-04 17:17:00,2.29377,2.2939,2.29345,2.29377,19300000.0
2005-07-04 17:18:00,2.29384,2.29411,2.29341,2.2935,33100000.0
2005-07-04 17:19:00,2.29404,2.29414,2.29353,2.29392,45800000.0
2005-07-04 17:20:00,2.29393,2.29455,2.29388,2.29448,31800000.0
2005-07-04 17:21:00,2.29417,2.29427,2.29392,2.29415,57900000.0
2005-07-04 17:22:00,2.2939,2.2944,2.29357,2.29432,47300000.0
2005-07-04 17:23:00,2.29442,2.29446,2.29343,2.29377,33400000.0
2005-07-04 17:24:00,2.29355,2.29434,2.29349,2.29421,41900000.0
2005-07-04 17:25:00,2.29429,2.29441,2.29369,2.29433,26900000.0
2005-07-04 17:26:00,2.29382,2.29443,2.29382,2.29443,24600000.0
2005-07-04 17:27:00,2.29424,2.2948,2.29399,2.2948,17600000.0
2005-07-04 17:28:00,2.29482,2.29482,2.29412,2.29436,28400000.0
2005-07-04 17:29:00,2.29432,2.29462,2.29405,2.29418,50700000.0
2005-07-04 17:30:00,2.29447,2.29447,2.2932,2.29337,50500000.0
2005-07-04 17:31:00,2.29357,2.29377,2.29282,2.29282,20400000.0
2005-07-04 17:32:00,2.29356,2.29378,2.2934,2.29358,52000000.0
2005-07-04 17:33:00,2.29349,2.29429,2.29347,2.29404,32300000.0
2005-07-04 17:34:00,2.29376,2.29401,2.29346,2.29346,47800000.0
2005-07-04 17:35:00,2.29373,2.29426,2.29335,2.29426,29600000.0
2005-07-04 17:36:00,2.29419,2.29439,2.29398,2.2942,44100000.0
2005-07-04 17:37:00,2.29423,2.29436,2.29374,2.29397,41500000.0
2005-07-04 17:38:00,2.29386,2.29427,2.29376,2.29427,32500000.0
2005-07-04 17:39:00,2.29389,2.29442,2.29365,2.29391,35200000.0
2005-07-04 17:40:00,2.29427,2.29441,2.29366,2.29404,30700000.0
2005-07-04 17:41:00,2.29395,2.29425,2.2936,2.29404,28700000.0
2005-07-04 17:42:00,2.29427,2.29427,2.29299,2.29299,23900000.0
2005-07-04 17:43:00,2.29337,2.29367,2.29317,2.29317,26700000.0
2005-07-04 17:44:00,2.29304,2.29373,2.29294,2.29362,45700000.0
2005-07-04 17:45:00,2.29337,2.29385,2.29332,2.29366,27200000.0
2005-07-04 17:46:00,2.29364,2.29391,2.29315,2.29391,38600000.0
2005-07-04 17:47:00,2.29365,2.2941,2.29348,2.2941,36800000.0
2005-07-04 17:48:00,2.29283,2.29383,2.29283,2.29369,61900000.0
2005-07-04 17:49:00,2.29357,2.29367,2.29264,2.2934,47900000.0
2005-07-04 17:50:00,2.2936,2.29363,2.29283,2.29363,49100000.0
2005-07-04 17:51:00,2.29312,2.29345,2.29289,2.29331,25000000.0
2005-07-04 17:52:00,2.29302,2.29319,2.29279,2.29286,23100000.0
2005-07-04 17:53:00,2.29287,2.2932,2.2924,2.2932,32100000.0
2005-07-04 17:54:00,2.29292,2.29312,2.29255,2.2927,54000000.0
2005-07-04 17:55:00,2.29232,2.29335,2.29227,2.29269,47300000.0
2005-07-04 17:56:00,2.29277,2.29277,2.2921,2.29263,39600000.0
2005-07-04 17:57:00,2.2928,2.29297,2.29245,2.29297,33300000.0
2005-07-04 17:58:00,2.29301,2.2933,2.29263,2.29325,33000000.0
2005-07-04 17:59:00,2.29265,2.29357,2.29265,2.29345,29700000.0
2005-07-04 18:00:00,2.29313,2.29347,2.29266,2.29329,32800000.0
2005-07-04 18:01:00,2.29332,2.29362,2.29238,2.29314,338900000.0
2005-07-04 18:02:00,2.2935,2.29391,2.29276,2.29351,365500000.0
2005-07-04 18:03:00,2.29351,2.29379,2.29277,2.29317,465900000.0
2005-07-04 18:04:00,2.29278,2.29339,2.29221,2.29275,297500000.0
2005-07-04 18:05:00,2.29281,2.29327,2.29243,2.29263,243700000.0
2005-07-04 18:06:00,2.29279,2.2933,2.29249,2.29303,396100000.0
2005-07-04 18:07:00,2.29294,2.29337,2.29229,2.29289,389500000.0
2005-07-04 18:08:00,2.29271,2.29307,2.29209,2.29253,464500000.0
2005-07-04 18:09:00,2.2925,2.29325,2.29233,2.29272,265200000.0
2005-07-04 18:10:00,2.29278,2.29311,2.29242,2.29246,306200000.0
2005-07-04 18:11:00,2.29276,2.29294,2.29211,2.29273,247400000.0
2005-07-04 18:12:00,2.29261,2.29297,2.29203,2.29237,174000000.0
2005-07-04 18:13:00,2.29217,2.29279,2.29199,2.2927,167900000.0
2005-07-04 18:14:00,2.29241,2.29249,2.29162,2.29211,290000000.0
2005-07-04 18:15:00,2.29139,2.29255,2.29131,2.29199,366900000.0
2005-07-04 18:16:00,2.29214,2.29261,2.29173,2.29173,376099998.0
2005-07-04 18:17:00,2.29182,2.29276,2.2917,2.29238,252799999.0
2005-07-04 18:18:00,2.29252,2.29269,2.29191,2.29231,182300000.0
2005-07-04 18:19:00,2.29235,2.29282,2.29198,2.29229,256900001.0
2005-07-04 18:20:00,2.29244,2.2927,2.29144,2.29238,182300000.0
2005-07-04 18:21:00,2.29229,2.29236,2.29161,2.29208,215500000.0
2005-07-04 18:22:00,2.29225,2.29276,2.2917,2.29257,203700000.0
2005-07-04 18:23:00,2.29231,2.29252,2.29176,2.29233,352699999.0
2005-07-04 18:24:00,2.29241,2.29241,2.29146,2.29204,334400000.0
2005-07-04 18:25:00,2.2917,2.29194,2.29106,2.29163,299100000.0
2005-07-04 18:26:00,2.29207,2.2925,2.29149,2.29219,410300003.0
2005-07-04 18:27:00,2.292,2.29235,2.29148,2.29193,266900000.0
2005-07-04 18:28:00,2.29184,2.2923,2.29113,2.29187,197900000.0
2005-07-04 18:29:00,2.29185,2.29246,2.29172,2.29208,255700001.0
2005-07-04 18:30:00,2.2923,2.29245,2.29146,2.29211,280200000.0
2005-07-04 18:31:00,2.29223,2.29258,2.29168,2.29231,156900000.0
2005-07-04 18:32:00,2.29235,2.2925,2.29162,2.29241,160500002.0
2005-07-04 18:33:00,2.29243,2.29247,2.29152,2.29229,326500000.0
2005-07-04 18:34:00,2.29251,2.29251,2.29173,2.29211,405300000.0
2005-07-04 18:35:00,2.29169,2.2925,2.29169,2.2925,174500000.0
2005-07-04 18:36:00,2.29287,2.29289,2.29173,2.29173,85300000.0
2005-07-04 18:37:00,2.29178,2.29273,2.29178,2.29265,92400000.0
2005-07-04 18:38:00,2.29246,2.29267,2.29184,2.29247,98400000.0
2005-07-04 18:39:00,2.2924,2.29282,2.29191,2.2927,190599998.0
2005-07-04 18:40:00,2.2924,2.29283,2.29212,2.29261,224300001.0
2005-07-04 18:41:00,2.29236,2.29293,2.29215,2.29245,145900000.0
2005-07-04 18:42:00,2.29218,2.29278,2.29155,2.2919,113100000.0
2005-07-04 18:43:00,2.2918,2.29221,2.29172,2.29221,75300000.0
2005-07-04 18:44:00,2.29251,2.29254,2.29152,2.29194,150500000.0
2005-07-04 18:45:00,2.29188,2.29192,2.29126,2.29151,73200000.0
2005-07-04 18:46:00,2.29177,2.2919,2.29101,2.29125,41100000.0
2005-07-04 18:47:00,2.29124,2.29139,2.29096,2.29139,24000000.0
2005-07-04 18:48:00,2.29142,2.29174,2.29087,2.2914,92200000.0
2005-07-04 18:49:00,2.29078,2.29155,2.29069,2.29151,25200000.0
2005-07-04 18:50:00,2.29193,2.29207,2.29126,2.29134,44100000.0
2005-07-04 18:51:00,2.29178,2.29212,2.29152,2.29177,184400000.0
2005-07-04 18:52:00,2.29174,2.29216,2.29125,2.29159,179400000.0
2005-07-04 18:53:00,2.29141,2.29239,2.29141,2.29208,142700000.0
2005-07-04 18:54:00,2.29199,2.2921,2.29129,2.29203,148000001.0
2005-07-04 18:55:00,2.29207,2.2922,2.29144,2.29145,172500000.0
2005-07-04 18:56:00,2.29172,2.29225,2.29139,2.29139,37300000.0
2005-07-04 18:57:00,2.29168,2.29243,2.29162,2.29197,64800000.0
2005-07-04 18:58:00,2.292,2.29236,2.29174,2.2922,224700001.0
2005-07-04 18:59:00,2.29212,2.29229,2.29144,2.29218,200500000.0
2005-07-04 19:00:00,2.29213,2.2924,2.29173,2.29225,68400000.0
2005-07-04 19:01:00,2.29198,2.29239,2.29167,2.29232,48700000.0
2005-07-04 19:02:00,2.29263,2.29263,2.2917,2.29208,159200000.0
2005-07-04 19:03:00,2.29213,2.29239,2.29181,2.29192,96100000.0
2005-07-04 19:04:00,2.29207,2.29219,2.29157,2.29161,43800000.0
2005-07-04 19:05:00,2.29163,2.29233,2.29153,2.292,57300000.0
2005-07-04 19:06:00,2.29245,2.29259,2.29187,2.29202,249500000.0
2005-07-04 19:07:00,2.29188,2.29238,2.29173,2.29232,151900000.0
2005-07-04 19:08:00,2.29205,2.29245,2.29175,2.29229,246400000.0
2005-07-04 19:09:00,2.29209,2.29243,2.29155,2.29155,100800000.0
2005-07-04 19:10:00,2.29192,2.29267,2.29177,2.29218,85800000.0
2005-07-04 19:11:00,2.29208,2.29236,2.29159,2.29159,59800000.0
2005-07-04 19:12:00,2.29212,2.29251,2.29202,2.29229,26100000.0
2005-07-04 19:13:00,2.29258,2.29286,2.29204,2.29256,153800000.0
2005-07-04 19:14:00,2.29254,2.29268,2.29174,2.29185,100900000.0
2005-07-04 19:15:00,2.2921,2.29256,2.29199,2.29222,137200000.0
2005-07-04 19:16:00,2.29255,2.29256,2.29133,2.29135,32600000.0
2005-07-04 19:17:00,2.29218,2.29258,2.29184,2.29234,83200000.0
2005-07-04 19:18:00,2.29191,2.29227,2.29191,2.29193,111500000.0
2005-07-04 19:19:00,2.29205,2.29282,2.29205,2.29261,85000000.0
2005-07-04 19:20:00,2.29273,2.29299,2.29215,2.29262,109600000.0
2005-07-04 19:21:00,2.29265,2.29306,2.2925,2.29293,123100000.0
2005-07-04 19:22:00,2.29278,2.29323,2.29222,2.29276,58900000.0
2005-07-04 19:23:00,2.29268,2.29277,2.29199,2.29252,175500000.0
2005-07-04 19:24:00,2.293,2.293,2.29233,2.29269,71100000.0
2005-07-04 19:25:00,2.29234,2.29289,2.29222,2.29223,72700000.0
2005-07-04 19:26:00,2.29219,2.29279,2.29207,2.29262,110700000.0
2005-07-04 19:27:00,2.29271,2.29291,2.29203,2.29237,159800001.0
2005-07-04 19:28:00,2.29232,2.29263,2.29192,2.29236,79899999.0
2005-07-04 19:29:00,2.2923,2.29259,2.2918,2.29243,111000000.0
2005-07-04 19:30:00,2.29241,2.29263,2.29189,2.29263,211000000.0
2005-07-04 19:31:00,2.29193,2.29275,2.29193,2.29275,52800000.0
2005-07-04 19:32:00,2.29251,2.29292,2.29193,2.29238,119000000.0
2005-07-04 19:33:00,2.29251,2.29268,2.29239,2.29265,63700000.0
2005-07-04 19:34:00,2.2928,2.2928,2.29196,2.29238,95500000.0
2005-07-04 19:35:00,2.29228,2.29267,2.29164,2.29241,121400000.0
2005-07-04 19:36:00,2.29212,2.29245,2.29162,2.29235,120900000.0
2005-07-04 19:37:00,2.29216,2.29235,2.29172,2.29235,69200000.0
2005-07-04 19:38:00,2.29237,2.2927,2.29209,2.29225,31600000.0
2005-07-04 19:39:00,2.29224,2.2931,2.29216,2.2925,62500000.0
2005-07-04 19:40:00,2.29282,2.29306,2.29187,2.29237,87500000.0
2005-07-04 19:41:00,2.29233,2.29276,2.29184,2.29184,89500000.0
2005-07-04 19:42:00,2.29215,2.29259,2.2919,2.29227,79900000.0
2005-07-04 19:43:00,2.29221,2.29278,2.29209,2.29278,36800000.0
2005-07-04 19:44:00,2.2925,2.29261,2.29222,2.29224,69300000.0
2005-07-04 19:45:00,2.29223,2.2928,2.29223,2.2928,36200000.0
2005-07-04 19:46:00,2.29296,2.29296,2.2919,2.29253,71100000.0
2005-07-04 19:47:00,2.2924,2.29259,2.29214,2.29258,34000000.0
2005-07-04 19:48:00,2.2926,2.29276,2.29193,2.29271,48800000.0
2005-07-04 19:49:00,2.29245,2.29276,2.29208,2.29238,114100000.0
2005-07-04 19:50:00,2.29167,2.29255,2.29167,2.29235,48700000.0
2005-07-04 19:51:00,2.29245,2.29251,2.29181,2.29229,112800000.0
2005-07-04 19:52:00,2.2923,2.29275,2.29201,2.29251,86599999.0
2005-07-04 19:53:00,2.2927,2.29285,2.29179,2.29204,35900000.0
2005-07-04 19:54:00,2.29256,2.29279,2.2919,2.29244,47100000.0
2005-07-04 19:55:00,2.29224,2.2926,2.29213,2.2926,27000000.0
2005-07-04 19:56:00,2.29281,2.29281,2.29213,2.29215,62900000.0
2005-07-04 19:57:00,2.2922,2.29258,2.29195,2.29222,135700000.0
2005-07-04 19:58:00,2.29246,2.29247,2.29215,2.29219,99200000.0
2005-07-04 19:59:00,2.29232,2.29256,2.29175,2.29228,128900000.0
2005-07-04 20:00:00,2.29242,2.2925,2.29204,2.29247,72500000.0
2005-07-04 20:01:00,2.29243,2.29284,2.29207,2.29268,91600000.0
2005-07-04 20:02:00,2.2924,2.29267,2.29223,2.29255,47000000.0
2005-07-04 20:03:00,2.29272,2.29272,2.29195,2.29219,21800000.0
2005-07-04 20:04:00,2.29277,2.29277,2.2921,2.2921,26000000.0
2005-07-04 20:05:00,2.29198,2.29244,2.29192,2.29202,46400001.0
2005-07-04 20:06:00,2.29179,2.2925,2.2917,2.29234,43200000.0
2005-07-04 20:07:00,2.29255,2.29255,2.29184,2.29246,48600000.0
2005-07-04 20:08:00,2.2918,2.29198,2.29173,2.2918,81700000.0
2005-07-04 20:09:00,2.29188,2.29215,2.29171,2.29176,17900000.0
2005-07-04 20:10:00,2.29225,2.29225,2.29156,2.2918,47100000.0
2005-07-04 20:11:00,2.29194,2.29233,2.29165,2.29166,75000000.0
2005-07-04 20:12:00,2.29165,2.29234,2.29141,2.29221,171400000.0
2005-07-04 20:13:00,2.29212,2.29212,2.29129,2.29181,215300000.0
2005-07-04 20:14:00,2.29198,2.29225,2.29167,2.29167,88300000.0
2005-07-04 20:15:00,2.29171,2.29237,2.29131,2.2922,181500000.0
2005-07-04 20:16:00,2.29163,2.292,2.29124,2.292,152200000.0
2005-07-04 20:17:00,2.29157,2.2917,2.29097,2.2916,33100001.0
2005-07-04 20:18:00,2.29175,2.29196,2.29121,2.29172,75800000.0
2005-07-04 20:19:00,2.29188,2.29203,2.29132,2.29181,166000000.0
2005-07-04 20:20:00,2.29174,2.29174,2.29105,2.29154,243800000.0
2005-07-04 20:21:00,2.29154,2.29166,2.29116,2.29131,85200000.0
2005-07-04 20:22:00,2.29193,2.29195,2.29095,2.29095,91600000.0
2005-07-04 20:23:00,2.29088,2.29182,2.29088,2.29148,167000000.0
2005-07-04 20:24:00,2.29145,2.29179,2.29117,2.29117,35300000.0
2005-07-04 20:25:00,2.29123,2.29186,2.29086,2.29114,159200000.0
2005-07-04 20:26:00,2.29136,2.29184,2.29132,2.29138,156300000.0
2005-07-04 20:27:00,2.29132,2.29202,2.2911,2.29172,108600000.0
2005-07-04 20:28:00,2.29148,2.29186,2.29092,2.2915,264100001.0
2005-07-04 20:29:00,2.29099,2.29163,2.29025,2.29025,215500001.0
2005-07-04 20:30:00,2.29112,2.29167,2.29109,2.29113,387200001.0
2005-07-04 20:31:00,2.29112,2.29197,2.29112,2.29153,219299999.0
2005-07-04 20:32:00,2.2914,2.29186,2.29063,2.29088,314700000.0
2005-07-04 20:33:00,2.29081,2.2916,2.29067,2.29085,77600000.0
2005-07-04 20:34:00,2.29072,2.29148,2.29059,2.29059,78500000.0
2005-07-04 20:35:00,2.2905,2.29122,2.29024,2.29063,70500000.0
2005-07-04 20:36:00,2.29107,2.29115,2.29055,2.29106,51700000.0
2005-07-04 20:37:00,2.29094,2.29146,2.29073,2.29117,139600000.0
2005-07-04 20:38:00,2.29078,2.29133,2.29078,2.29111,190700000.0
2005-07-04 20:39:00,2.29107,2.2912,2.29038,2.29096,104300000.0
2005-07-04 20:40:00,2.29102,2.29102,2.29064,2.2908,164200000.0
2005-07-04 20:41:00,2.2909,2.29144,2.2909,2.29144,173400000.0
2005-07-04 20:42:00,2.29153,2.29161,2.29112,2.29131,55600000.0
2005-07-04 20:43:00,2.29125,2.29155,2.29097,2.29127,93400000.0
2005-07-04 20:44:00,2.29146,2.29179,2.29081,2.29144,171800000.0
2005-07-04 20:45:00,2.29172,2.29177,2.29119,2.29149,77700000.0
2005-07-04 20:46:00,2.2911,2.29152,2.29087,2.29129,37600000.0
2005-07-04 20:47:00,2.29115,2.29163,2.29077,2.29163,154900000.0
2005-07-04 20:48:00,2.29141,2.29167,2.29081,2.29129,227700000.0
2005-07-04 20:49:00,2.29118,2.29123,2.29091,2.29111,112000000.0
2005-07-04 20:50:00,2.29108,2.29125,2.29098,2.29098,163400000.0
2005-07-04 20:51:00,2.29097,2.2917,2.29097,2.29155,89100001.0
2005-07-04 20:52:00,2.29195,2.2922,2.29185,2.29193,114200000.0
2005-07-04 20:53:00,2.29185,2.29199,2.29146,2.29177,214500000.0
2005-07-04 20:54:00,2.29225,2.29225,2.29081,2.29145,171000000.0
2005-07-04 20:55:00,2.29157,2.29179,2.29133,2.29142,28300000.0
2005-07-04 20:56:00,2.29162,2.29201,2.29132,2.29172,193100000.0
2005-07-04 20:57:00,2.29143,2.29195,2.291,2.29195,375600000.0
2005-07-04 20:58:00,2.29165,2.29197,2.29122,2.29184,161700000.0
2005-07-04 20:59:00,2.29181,2.29181,2.29135,2.2914,220300000.0
2005-07-04 21:00:00,2.29106,2.29188,2.29106,2.29188,242000000.0
2005-07-04 21:01:00,2.29173,2.29175,2.29105,2.29163,289600000.0
2005-07-04 21:02:00,2.29186,2.29207,2.29165,2.29177,105900000.0
2005-07-04 21:03:00,2.2918,2.29214,2.2918,2.29187,117500000.0
2005-07-04 21:04:00,2.2918,2.29207,2.29153,2.2918,52000000.0
2005-07-04 21:05:00,2.29187,2.29208,2.29144,2.29175,46500000.0
2005-07-04 21:06:00,2.29179,2.29205,2.29168,2.29185,69200000.0
2005-07-04 21:07:00,2.29188,2.292,2.29147,2.29184,27500000.0
2005-07-04 21:08:00,2.29174,2.29201,2.29165,2.29188,69500000.0
2005-07-04 21:09:00,2.29182,2.29245,2.29171,2.29245,56700000.0
2005-07-04 21:10:00,2.29202,2.29243,2.29173,2.29173,64300000.0
2005-07-04 21:11:00,2.29167,2.29199,2.29163,2.29188,119300000.0
2005-07-04 21:12:00,2.29176,2.29211,2.2913,2.29211,24900000.0
2005-07-04 21:13:00,2.29212,2.29214,2.29184,2.29184,130800001.0
2005-07-04 21:14:00,2.29185,2.29236,2.29171,2.29215,163500000.0
2005-07-04 21:15:00,2.29195,2.29221,2.2914,2.2914,200200001.0
2005-07-04 21:16:00,2.29181,2.29205,2.29115,2.29173,83599999.0
2005-07-04 21:17:00,2.29182,2.29214,2.2913,2.29175,165000000.0
2005-07-04 21:18:00,2.29177,2.29224,2.29122,2.292,130900000.0
2005-07-04 21:19:00,2.29195,2.29221,2.29129,2.29129,106899999.0
2005-07-04 21:20:00,2.29212,2.29234,2.29162,2.29213,220100001.0
2005-07-04 21:21:00,2.29207,2.29225,2.29161,2.29166,277699999.0
2005-07-04 21:22:00,2.29201,2.29209,2.29177,2.2919,155100000.0
2005-07-04 21:23:00,2.29206,2.29211,2.29164,2.29211,97900000.0
2005-07-04 21:24:00,2.29243,2.29243,2.29174,2.29199,75200000.0
2005-07-04 21:25:00,2.29214,2.29227,2.29159,2.29199,44800000.0
2005-07-04 21:26:00,2.29251,2.29251,2.29204,2.29235,41200001.0
2005-07-04 21:27:00,2.29263,2.29263,2.29203,2.29237,65900000.0
2005-07-04 21:28:00,2.29225,2.29225,2.29166,2.29183,112800000.0
2005-07-04 21:29:00,2.29183,2.29198,2.29166,2.29168,50600000.0
2005-07-04 21:30:00,2.29212,2.29217,2.29167,2.29167,31000000.0
2005-07-04 21:31:00,2.29169,2.29197,2.29169,2.29171,25800000.0
2005-07-04 21:32:00,2.29218,2.29226,2.29172,2.29226,197100000.0
2005-07-04 21:33:00,2.29223,2.29234,2.29182,2.29205,85900000.0
2005-07-04 21:34:00,2.29198,2.29257,2.29194,2.29195,161800000.0
2005-07-04 21:35:00,2.29198,2.2922,2.29194,2.29206,37400000.0
2005-07-04 21:36:00,2.29223,2.29246,2.29175,2.29205,32400000.0
2005-07-04 21:37:00,2.29217,2.29222,2.29148,2.29175,80300000.0
2005-07-04 21:38:00,2.29174,2.29211,2.2916,2.29178,85400000.0
2005-07-04 21:39:00,2.29196,2.29209,2.29163,2.29182,32700000.0
2005-07-04 21:40:00,2.29214,2.29244,2.29182,2.29182,47100000.0
2005-07-04 21:41:00,2.29187,2.29221,2.29181,2.29189,33600000.0
2005-07-04 21:42:00,2.29241,2.29254,2.29174,2.29225,97400000.0
2005-07-04 21:43:00,2.29204,2.29249,2.29157,2.29244,113000000.0
2005-07-04 21:44:00,2.29258,2.29266,2.29191,2.29212,118300000.0
2005-07-04 21:45:00,2.29213,2.29234,2.29135,2.29194,89500000.0
2005-07-04 21:46:00,2.29155,2.29215,2.29141,2.29168,92000000.0
2005-07-04 21:47:00,2.29161,2.29205,2.29122,2.29135,136900000.0
2005-07-04 21:48:00,2.29107,2.29187,2.29087,2.29178,43800000.0
2005-07-04 21:49:00,2.29181,2.29196,2.29124,2.29191,109600000.0
2005-07-04 21:50:00,2.29202,2.29202,2.29117,2.29125,37800000.0
2005-07-04 21:51:00,2.29157,2.29176,2.29137,2.29144,37600000.0
2005-07-04 21:52:00,2.29158,2.29183,2.29117,2.29168,116100000.0
2005-07-04 21:53:00,2.29171,2.29199,2.29164,2.29164,45100000.0
2005-07-04 21:54:00,2.29133,2.2916,2.29103,2.2916,25200000.0
2005-07-04 21:55:00,2.2918,2.29187,2.29127,2.29165,79900000.0
2005-07-04 21:56:00,2.29149,2.29162,2.2903,2.29152,45100000.0
2005-07-04 21:57:00,2.29183,2.29198,2.29151,2.29164,49900000.0
2005-07-04 21:58:00,2.29125,2.29203,2.29124,2.29184,39700000.0
2005-07-04 21:59:00,2.29175,2.29195,2.29139,2.29195,176900000.0
2005-07-04 22:00:00,2.29175,2.29188,2.29119,2.29132,65300000.0
2005-07-04 22:01:00,2.29111,2.29183,2.29111,2.29165,31000000.0
2005-07-04 22:02:00,2.2915,2.29193,2.2915,2.29175,106600000.0
2005-07-04 22:03:00,2.29131,2.29198,2.2913,2.29198,37100000.0
2005-07-04 22:04:00,2.29197,2.29198,2.29163,2.29177,98800000.0
2005-07-04 22:05:00,2.29175,2.29193,2.29174,2.29191,70500000.0
2005-07-04 22:06:00,2.2916,2.29185,2.2916,2.29163,28900000.0
2005-07-04 22:07:00,2.29177,2.29197,2.29177,2.29177,31200000.0
2005-07-04 22:08:00,2.29176,2.2919,2.29139,2.29139,42900000.0
2005-07-04 22:09:00,2.29129,2.29205,2.29129,2.29205,36300000.0
2005-07-04 22:10:00,2.29182,2.29195,2.29174,2.29177,26400000.0
2005-07-04 22:11:00,2.29185,2.29191,2.29178,2.29189,20700000.0
2005-07-04 22:12:00,2.29203,2.29203,2.29142,2.29165,71499999.0
2005-07-04 22:13:00,2.29166,2.29172,2.29137,2.29164,42300000.0
2005-07-04 22:14:00,2.29174,2.29175,2.29126,2.29126,21300000.0
2005-07-04 22:15:00,2.29178,2.29187,2.29157,2.29157,111100000.0
2005-07-04 22:16:00,2.29103,2.29213,2.29103,2.29196,164700000.0
2005-07-04 22:17:00,2.29212,2.29212,2.2917,2.29201,26000000.0
2005-07-04 22:18:00,2.29219,2.29232,2.29158,2.29182,42400000.0
2005-07-04 22:19:00,2.29191,2.29191,2.29145,2.29157,40500000.0
2005-07-04 22:20:00,2.29233,2.29241,2.29156,2.29156,31800000.0
2005-07-04 22:21:00,2.29158,2.29176,2.29152,2.29175,48500000.0
2005-07-04 22:22:00,2.29165,2.29228,2.2916,2.29163,109300000.0
2005-07-04 22:23:00,2.29157,2.29207,2.29149,2.29169,55700000.0
2005-07-04 22:24:00,2.29196,2.29196,2.29142,2.29148,31200000.0
2005-07-04 22:25:00,2.29153,2.29207,2.29115,2.29204,58200000.0
2005-07-04 22:26:00,2.29205,2.29205,2.29154,2.29158,24600000.0
2005-07-04 22:27:00,2.29183,2.29204,2.29139,2.29163,34900000.0
2005-07-04 22:28:00,2.29142,2.29184,2.29121,2.29152,36000000.0
2005-07-04 22:29:00,2.29176,2.29176,2.29144,2.2916,123600000.0
2005-07-04 22:30:00,2.2918,2.29219,2.29131,2.29169,91900000.0
2005-07-04 22:31:00,2.29184,2.29204,2.29162,2.29162,36100000.0
2005-07-04 22:32:00,2.29218,2.2922,2.29161,2.29193,38700000.0
2005-07-04 22:33:00,2.29209,2.29244,2.29195,2.29227,44700000.0
2005-07-04 22:34:00,2.2919,2.29232,2.29172,2.29232,86700000.0
2005-07-04 22:35:00,2.29238,2.29246,2.29191,2.2924,60700000.0
2005-07-04 22:36:00,2.29216,2.29234,2.29153,2.29193,29400000.0
2005-07-04 22:37:00,2.29214,2.29214,2.29161,2.29171,24800000.0
2005-07-04 22:38:00,2.29153,2.29206,2.29142,2.29157,29200000.0
2005-07-04 22:39:00,2.29148,2.2924,2.29136,2.29215,44300000.0
2005-07-04 22:40:00,2.29214,2.29224,2.29157,2.29176,26800000.0
2005-07-04 22:41:00,2.29166,2.29195,2.29162,2.29174,26100000.0
2005-07-04 22:42:00,2.29227,2.29227,2.29157,2.29157,56200000.0
2005-07-04 22:43:00,2.29162,2.29227,2.29162,2.29183,153900001.0
2005-07-04 22:44:00,2.29123,2.29228,2.29111,2.2921,80100000.0
2005-07-04 22:45:00,2.29218,2.29261,2.29192,2.29243,65100000.0
2005-07-04 22:46:00,2.29292,2.29354,2.29179,2.29264,98400000.0
2005-07-04 22:47:00,2.29295,2.29324,2.29279,2.29279,47800000.0
2005-07-04 22:48:00,2.29313,2.29348,2.29248,2.29348,68800000.0
2005-07-04 22:49:00,2.29325,2.29386,2.2927,2.29298,78700000.0
2005-07-04 22:50:00,2.29319,2.29325,2.29252,2.2928,39600000.0
2005-07-04 22:51:00,2.2927,2.29278,2.29227,2.29229,96000001.0
2005-07-04 22:52:00,2.29241,2.29249,2.29224,2.29233,52800000.0
2005-07-04 22:53:00,2.29228,2.29344,2.29228,2.29295,29700000.0
2005-07-04 22:54:00,2.29294,2.29306,2.29256,2.29295,40800000.0
2005-07-04 22:55:00,2.29253,2.29317,2.29253,2.29273,71000000.0
2005-07-04 22:56:00,2.29282,2.29349,2.29282,2.29299,48799999.0
2005-07-04 22:57:00,2.2932,2.29362,2.29305,2.29313,33900000.0
2005-07-04 22:58:00,2.29353,2.29375,2.2932,2.2932,44200000.0
2005-07-04 22:59:00,2.2933,2.29342,2.29299,2.29323,39500000.0
2005-07-04 23:00:00,2.2938,2.29398,2.29301,2.29317,31400000.0
2005-07-04 23:01:00,2.29363,2.29403,2.29339,2.29375,44100000.0
2005-07-04 23:02:00,2.29374,2.29374,2.29338,2.2934,29200000.0
2005-07-04 23:03:00,2.29321,2.29377,2.29303,2.29323,44500000.0
2005-07-04 23:04:00,2.29365,2.29373,2.29319,2.29325,61599998.0
2005-07-04 23:05:00,2.29347,2.29351,2.29265,2.29265,27000000.0
2005-07-04 23:06:00,2.29302,2.29319,2.29221,2.29236,33700000.0
2005-07-04 23:07:00,2.29238,2.29254,2.29235,2.2925,32200000.0
2005-07-04 23:08:00,2.29291,2.29312,2.29235,2.29261,51800000.0
2005-07-04 23:09:00,2.29252,2.29264,2.29212,2.29244,28800000.0
2005-07-04 23:10:00,2.2924,2.29262,2.29167,2.29195,40500000.0
2005-07-04 23:11:00,2.292,2.29231,2.29194,2.29209,48500000.0
2005-07-04 23:12:00,2.29249,2.29262,2.29182,2.29209,33800000.0
2005-07-04 23:13:00,2.29229,2.29238,2.29205,2.29215,22300000.0
2005-07-04 23:14:00,2.29237,2.29238,2.29203,2.29203,27600000.0
2005-07-04 23:15:00,2.29176,2.29218,2.29159,2.2916,50300000.0
2005-07-04 23:16:00,2.29145,2.29225,2.29142,2.2921,73800000.0
2005-07-04 23:17:00,2.2918,2.2921,2.2918,2.29198,44500000.0
2005-07-04 23:18:00,2.29181,2.29212,2.29161,2.29187,52800000.0
2005-07-04 23:19:00,2.29186,2.29207,2.29171,2.29171,32000000.0
2005-07-04 23:20:00,2.29257,2.29257,2.29158,2.29175,24200000.0
2005-07-04 23:21:00,2.29215,2.29253,2.29154,2.29253,48000000.0
2005-07-04 23:22:00,2.29275,2.29276,2.29234,2.29234,26900000.0
2005-07-04 23:23:00,2.29205,2.29212,2.29177,2.29206,37500000.0
2005-07-04 23:24:00,2.29188,2.29231,2.29177,2.29205,44900000.0
2005-07-04 23:25:00,2.29241,2.29246,2.29182,2.29193,35300000.0
2005-07-04 23:26:00,2.29147,2.29189,2.2914,2.29168,35600000.0
2005-07-04 23:27:00,2.29146,2.29204,2.29145,2.29204,32400000.0
2005-07-04 23:28:00,2.29249,2.29249,2.29151,2.29182,31400000.0
2005-07-04 23:29:00,2.292,2.29227,2.29151,2.2918,46400000.0
2005-07-04 23:30:00,2.29272,2.29288,2.29187,2.29223,27400000.0
2005-07-04 23:31:00,2.29243,2.29263,2.29171,2.29192,37400000.0
2005-07-04 23:32:00,2.2921,2.29234,2.29173,2.29197,30800000.0
2005-07-04 23:33:00,2.29201,2.29214,2.29135,2.29165,39200000.0
2005-07-04 23:34:00,2.29182,2.29241,2.29154,2.29231,33100000.0
2005-07-04 23:35:00,2.29197,2.29222,2.29152,2.29152,64900000.0
2005-07-04 23:36:00,2.2918,2.29213,2.29159,2.29202,31500000.0
2005-07-04 23:37:00,2.29232,2.29264,2.29182,2.29218,47900000.0
2005-07-04 23:38:00,2.29201,2.29252,2.29201,2.29241,33600000.0
2005-07-04 23:39:00,2.29221,2.29254,2.2921,2.2924,51499999.0
2005-07-04 23:40:00,2.29255,2.29265,2.29202,2.29223,36500000.0
2005-07-04 23:41:00,2.29221,2.2925,2.29203,2.29242,41800000.0
2005-07-04 23:42:00,2.29249,2.29249,2.29187,2.29195,42200000.0
2005-07-04 23:43:00,2.29195,2.29252,2.29184,2.29241,39100000.0
2005-07-04 23:44:00,2.29238,2.29267,2.29205,2.29205,26700000.0
2005-07-04 23:45:00,2.29211,2.29225,2.29176,2.29199,33400000.0
2005-07-04 23:46:00,2.29244,2.29257,2.29206,2.29213,36800000.0
2005-07-04 23:47:00,2.29198,2.29262,2.2918,2.29262,49400000.0
2005-07-04 23:48:00,2.29189,2.29225,2.29179,2.29225,59500000.0
2005-07-04 23:49:00,2.29226,2.29233,2.29171,2.29191,43600000.0
2005-07-04 23:50:00,2.29238,2.29246,2.29197,2.29246,44000000.0
2005-07-04 23:51:00,2.29263,2.29263,2.29181,2.2919,34100000.0
2005-07-04 23:52:00,2.29214,2.29226,2.29196,2.29218,26800000.0
2005-07-04 23:53:00,2.29176,2.29239,2.29172,2.2921,28700000.0
2005-07-04 23:54:00,2.29298,2.29298,2.29162,2.29162,34500000.0
2005-07-04 23:55:00,2.29165,2.29269,2.29156,2.29244,37200000.0
2005-07-04 23:56:00,2.29216,2.29232,2.29184,2.29221,29900000.0
2005-07-04 23:57:00,2.29198,2.29276,2.29178,2.29237,41800000.0
2005-07-04 23:58:00,2.2922,2.29251,2.29157,2.29158,54600000.0
2005-07-04 23:59:00,2.29171,2.29199,2.29166,2.29177,36800000.0
2005-07-05 00:00:00,2.29207,2.29364,2.29207,2.29321,35500000.0
2005-07-05 00:01:00,2.29285,2.29318,2.29253,2.29277,32000000.0
2005-07-05 00:02:00,2.29345,2.29408,2.29258,2.29299,59200000.0
2005-07-05 00:03:00,2.2935,2.29408,2.29268,2.29314,44000000.0
2005-07-05 00:04:00,2.29233,2.29388,2.29213,2.29328,48400000.0
2005-07-05 00:05:00,2.29281,2.29305,2.29255,2.29255,34600000.0
2005-07-05 00:06:00,2.29263,2.29276,2.29135,2.29138,32400000.0
2005-07-05 00:07:00,2.29173,2.29297,2.29162,2.29263,34600000.0
2005-07-05 00:08:00,2.2923,2.29305,2.29209,2.29264,33900000.0
2005-07-05 00:09:00,2.29228,2.29298,2.29227,2.29269,35500000.0
2005-07-05 00:10:00,2.29243,2.29288,2.29218,2.29288,52800000.0
2005-07-05 00:11:00,2.29288,2.29399,2.29193,2.29193,38600000.0
2005-07-05 00:12:00,2.29215,2.29275,2.29185,2.29204,26100000.0
2005-07-05 00:13:00,2.29237,2.29294,2.292,2.292,41900000.0
2005-07-05 00:14:00,2.29193,2.2933,2.29188,2.29309,65300000.0
2005-07-05 00:15:00,2.29288,2.29288,2.29244,2.29268,32000000.0
2005-07-05 00:16:00,2.29299,2.29341,2.29257,2.29276,40800000.0
2005-07-05 00:17:00,2.29211,2.29332,2.2916,2.29317,24000000.0
2005-07-05 00:18:00,2.29255,2.29309,2.2923,2.29309,52700001.0
2005-07-05 00:19:00,2.29285,2.29285,2.29147,2.29147,18800000.0
2005-07-05 00:20:00,2.29224,2.2931,2.29222,2.29248,51200000.0
2005-07-05 00:21:00,2.29235,2.29348,2.29228,2.29323,21600000.0
2005-07-05 00:22:00,2.2934,2.2934,2.29251,2.29328,44000000.0
2005-07-05 00:23:00,2.29326,2.29326,2.29252,2.29286,51300000.0
2005-07-05 00:24:00,2.29333,2.29356,2.293,2.29336,33800000.0
2005-07-05 00:25:00,2.29387,2.29387,2.2934,2.29348,12000000.0
2005-07-05 00:26:00,2.29291,2.29364,2.29291,2.29309,38300000.0
2005-07-05 00:27:00,2.29321,2.29357,2.29296,2.29309,22300000.0
2005-07-05 00:28:00,2.29293,2.29397,2.29293,2.29327,14600000.0
2005-07-05 00:29:00,2.29293,2.29321,2.29284,2.29299,22400000.0
2005-07-05 00:30:00,2.2932,2.29344,2.29292,2.29344,52400000.0
2005-07-05 00:31:00,2.29337,2.29354,2.29278,2.29283,39900000.0
2005-07-05 00:32:00,2.29304,2.29328,2.2929,2.2931,36500000.0
2005-07-05 00:33:00,2.29301,2.29337,2.29292,2.29332,29800000.0
2005-07-05 00:34:00,2.29312,2.29342,2.29296,2.29329,29200000.0
2005-07-05 00:35:00,2.29283,2.29318,2.29256,2.29273,34000000.0
2005-07-05 00:36:00,2.29322,2.29327,2.29256,2.293,54700000.0
2005-07-05 00:37:00,2.29314,2.29314,2.29282,2.293,16600000.0
2005-07-05 00:38:00,2.29337,2.29337,2.29308,2.29318,26000000.0
2005-07-05 00:39:00,2.29303,2.29359,2.29284,2.29359,48300000.0
2005-07-05 00:40:00,2.29417,2.29417,2.29323,2.29338,61300000.0
2005-07-05 00:41:00,2.29382,2.29382,2.29312,2.29347,47000000.0
2005-07-05 00:42:00,2.29316,2.29345,2.29299,2.29305,29500000.0
2005-07-05 00:43:00,2.29334,2.29344,2.29299,2.29325,41600000.0
2005-07-05 00:44:00,2.29367,2.29383,2.29328,2.29365,51400000.0
2005-07-05 00:45:00,2.29317,2.29336,2.293,2.29322,23100000.0
2005-07-05 00:46:00,2.29323,2.2934,2.29306,2.29322,33500000.0
2005-07-05 00:47:00,2.29307,2.29323,2.29282,2.29318,44100000.0
2005-07-05 00:48:00,2.29305,2.29315,2.29257,2.29279,32100000.0
2005-07-05 00:49:00,2.29309,2.29313,2.29288,2.29293,40000000.0
2005-07-05 00:50:00,2.29291,2.29324,2.29271,2.29318,30600000.0
2005-07-05 00:51:00,2.29315,2.29325,2.29279,2.29312,29200000.0
2005-07-05 00:52:00,2.29294,2.2934,2.29284,2.29328,25700000.0
2005-07-05 00:53:00,2.29286,2.29334,2.29286,2.29316,50500000.0
2005-07-05 00:54:00,2.2932,2.29343,2.29294,2.29343,39100000.0
2005-07-05 00:55:00,2.29347,2.29372,2.29317,2.29339,26400000.0
2005-07-05 00:56:00,2.29354,2.29368,2.29319,2.29342,41800000.0
2005-07-05 00:57:00,2.29362,2.29366,2.29309,2.29354,41200000.0
2005-07-05 00:58:00,2.29311,2.29362,2.29311,2.29362,30000000.0
2005-07-05 00:59:00,2.29372,2.29372,2.2932,2.29333,22000000.0
2005-07-05 01:00:00,2.29303,2.29372,2.29282,2.2934,51200000.0
2005-07-05 01:01:00,2.29349,2.29367,2.29308,2.29358,28500000.0
2005-07-05 01:02:00,2.29331,2.29407,2.29324,2.29382,23800000.0
2005-07-05 01:03:00,2.29415,2.29418,2.29345,2.29388,35900000.0
2005-07-05 01:04:00,2.29392,2.29399,2.29359,2.29388,35800000.0
2005-07-05 01:05:00,2.29368,2.29396,2.29349,2.29379,40600000.0
2005-07-05 01:06:00,2.29341,2.29379,2.29338,2.29379,32600000.0
2005-07-05 01:07:00,2.29405,2.29434,2.29359,2.29377,34700000.0
2005-07-05 01:08:00,2.2941,2.29433,2.29379,2.29433,54900000.0
2005-07-05 01:09:00,2.29422,2.29508,2.29417,2.29495,40000000.0
2005-07-05 01:10:00,2.2949,2.29522,2.29449,2.29518,38900000.0
2005-07-05 01:11:00,2.2952,2.29527,2.2946,2.2948,50500000.0
2005-07-05 01:12:00,2.29512,2.29523,2.29459,2.29481,40600000.0
2005-07-05 01:13:00,2.29433,2.29487,2.29426,2.29487,40700000.0
2005-07-05 01:14:00,2.29423,2.29493,2.29421,2.29493,37100000.0
2005-07-05 01:15:00,2.29514,2.29514,2.29445,2.29445,34000000.0
2005-07-05 01:16:00,2.29488,2.29493,2.29451,2.29459,25200000.0
2005-07-05 01:17:00,2.29468,2.29541,2.29462,2.29509,22300000.0
2005-07-05 01:18:00,2.29515,2.29516,2.29478,2.29483,49700000.0
2005-07-05 01:19:00,2.29487,2.29496,2.29463,2.29463,44300000.0
2005-07-05 01:20:00,2.29531,2.29546,2.29478,2.29506,33300000.0
2005-07-05 01:21:00,2.29493,2.29521,2.29472,2.29503,35600000.0
2005-07-05 01:22:00,2.29484,2.29512,2.29482,2.29501,43300000.0
2005-07-05 01:23:00,2.29513,2.29533,2.29512,2.2953,38100000.0
2005-07-05 01:24:00,2.295,2.29533,2.29487,2.29502,34900000.0
2005-07-05 01:25:00,2.29478,2.2953,2.29466,2.29526,36500000.0
2005-07-05 01:26:00,2.29523,2.29539,2.29496,2.29497,30200000.0
2005-07-05 01:27:00,2.29483,2.29541,2.29483,2.29502,45700000.0
2005-07-05 01:28:00,2.29487,2.29546,2.29487,2.29517,49200000.0
2005-07-05 01:29:00,2.29511,2.29541,2.29505,2.29534,43900000.0
2005-07-05 01:30:00,2.29563,2.29582,2.29538,2.2956,43500000.0
2005-07-05 01:31:00,2.29545,2.29572,2.29509,2.29565,32000000.0
2005-07-05 01:32:00,2.29549,2.2957,2.29537,2.29541,41600000.0
2005-07-05 01:33:00,2.29533,2.2957,2.2953,2.29566,45100000.0
2005-07-05 01:34:00,2.29592,2.29607,2.29545,2.29579,38400000.0
2005-07-05 01:35:00,2.29565,2.2958,2.2955,2.29568,39900000.0
2005-07-05 01:36:00,2.29574,2.29592,2.29539,2.29592,24000000.0
2005-07-05 01:37:00,2.29538,2.29582,2.29513,2.29546,27800000.0
2005-07-05 01:38:00,2.29533,2.2955,2.29509,2.2955,38700000.0
2005-07-05 01:39:00,2.29518,2.29589,2.29511,2.29563,23300000.0
2005-07-05 01:40:00,2.2958,2.2958,2.29506,2.29517,23500000.0
2005-07-05 01:41:00,2.29516,2.29558,2.29492,2.29535,38800000.0
2005-07-05 01:42:00,2.29557,2.29576,2.29513,2.29516,45600000.0
2005-07-05 01:43:00,2.29564,2.29564,2.29497,2.29508,44400000.0
2005-07-05 01:44:00,2.29483,2.29544,2.29481,2.29525,59900000.0
2005-07-05 01:45:00,2.29493,2.29509,2.29465,2.29465,48500000.0
2005-07-05 01:46:00,2.29511,2.29544,2.29495,2.29516,31400000.0
2005-07-05 01:47:00,2.29547,2.29558,2.29467,2.29542,52900000.0
2005-07-05 01:48:00,2.2954,2.29553,2.29506,2.29518,37200000.0
2005-07-05 01:49:00,2.29499,2.29534,2.29478,2.29532,28300000.0
2005-07-05 01:50:00,2.29474,2.29534,2.2947,2.29534,37600000.0
2005-07-05 01:51:00,2.2957,2.2957,2.29498,2.29506,29800000.0
2005-07-05 01:52:00,2.29478,2.29545,2.29467,2.29467,62300000.0
2005-07-05 01:53:00,2.29518,2.29572,2.2949,2.29572,37900000.0
2005-07-05 01:54:00,2.29548,2.29565,2.29506,2.29511,29500000.0
2005-07-05 01:55:00,2.29501,2.29544,2.2949,2.29509,49300000.0
2005-07-05 01:56:00,2.29518,2.29544,2.29486,2.29499,46500000.0
2005-07-05 01:57:00,2.29499,2.29527,2.29463,2.29527,35700000.0
2005-07-05 01:58:00,2.29525,2.29554,2.29513,2.29522,41800000.0
2005-07-05 01:59:00,2.29544,2.29563,2.29498,2.29548,29600000.0
2005-07-05 02:00:00,2.2951,2.29563,2.295,2.29563,39700000.0
2005-07-05 02:01:00,2.29518,2.29545,2.29492,2.29514,28300000.0
2005-07-05 02:02:00,2.29575,2.29575,2.29494,2.29508,41000000.0
2005-07-05 02:03:00,2.29562,2.29562,2.29479,2.29479,22000000.0
2005-07-05 02:04:00,2.29549,2.29553,2.29489,2.29498,34600000.0
2005-07-05 02:05:00,2.29513,2.29549,2.29474,2.29485,55400000.0
2005-07-05 02:06:00,2.2948,2.29514,2.2947,2.29508,15800000.0
2005-07-05 02:07:00,2.29475,2.29542,2.29475,2.29542,46800000.0
2005-07-05 02:08:00,2.29493,2.29541,2.29467,2.29541,22300000.0
2005-07-05 02:09:00,2.29517,2.29522,2.29458,2.29458,24300000.0
2005-07-05 02:10:00,2.29462,2.29497,2.29422,2.29487,29400000.0
2005-07-05 02:11:00,2.2946,2.2949,2.29441,2.29489,30700000.0
2005-07-05 02:12:00,2.29473,2.29491,2.29445,2.29485,27900000.0
2005-07-05 02:13:00,2.2946,2.29515,2.2945,2.29502,47600000.0
2005-07-05 02:14:00,2.29513,2.29534,2.29455,2.29525,19200000.0
2005-07-05 02:15:00,2.29476,2.29508,2.2945,2.29508,50600000.0
2005-07-05 02:16:00,2.295,2.29526,2.29481,2.29484,26400000.0
2005-07-05 02:17:00,2.29504,2.29515,2.29476,2.29483,37800000.0
2005-07-05 02:18:00,2.29506,2.29523,2.29465,2.29486,41700000.0
2005-07-05 02:19:00,2.29468,2.29509,2.29462,2.29462,58200000.0
2005-07-05 02:20:00,2.29484,2.29508,2.29466,2.29508,34300000.0
2005-07-05 02:21:00,2.29486,2.29532,2.29479,2.29515,32500000.0
2005-07-05 02:22:00,2.29529,2.29532,2.29478,2.29527,43800000.0
2005-07-05 02:23:00,2.29507,2.29513,2.29436,2.29438,30600000.0
2005-07-05 02:24:00,2.29472,2.29507,2.29462,2.29507,39500000.0
2005-07-05 02:25:00,2.29494,2.2953,2.29475,2.29479,35800000.0
2005-07-05 02:26:00,2.29487,2.2953,2.29477,2.2953,29200000.0
2005-07-05 02:27:00,2.29536,2.29536,2.29485,2.29503,36700000.0
2005-07-05 02:28:00,2.29557,2.29557,2.295,2.2952,28600000.0
2005-07-05 02:29:00,2.29523,2.29534,2.29446,2.29446,38300000.0
2005-07-05 02:30:00,2.29488,2.29504,2.29464,2.29491,36000000.0
2005-07-05 02:31:00,2.29492,2.29544,2.29468,2.29544,28800000.0
2005-07-05 02:32:00,2.29498,2.29531,2.29476,2.29514,33700000.0
2005-07-05 02:33:00,2.29492,2.29531,2.29473,2.29495,26300000.0
2005-07-05 02:34:00,2.2949,2.29521,2.29474,2.29513,35100000.0
2005-07-05 02:35:00,2.2951,2.29553,2.29497,2.29526,43400000.0
2005-07-05 02:36:00,2.29523,2.29577,2.29508,2.2953,37400001.0
2005-07-05 02:37:00,2.29518,2.29558,2.29495,2.29541,25700000.0
2005-07-05 02:38:00,2.2952,2.29568,2.295,2.29547,29300000.0
2005-07-05 02:39:00,2.29522,2.29539,2.29492,2.29517,50800000.0
2005-07-05 02:40:00,2.29491,2.29529,2.29489,2.29529,39500000.0
2005-07-05 02:41:00,2.29496,2.29521,2.29471,2.29487,32400000.0
2005-07-05 02:42:00,2.29495,2.29495,2.29375,2.29385,34600000.0
2005-07-05 02:43:00,2.29425,2.2946,2.29389,2.2946,22200000.0
2005-07-05 02:44:00,2.29428,2.29455,2.29371,2.29397,31000000.0
2005-07-05 02:45:00,2.29405,2.29426,2.29351,2.29399,28800000.0
2005-07-05 02:46:00,2.29394,2.29467,2.29361,2.29424,28000000.0
2005-07-05 02:47:00,2.2938,2.29435,2.2934,2.2934,35300000.0
2005-07-05 02:48:00,2.29308,2.29428,2.29308,2.29395,29500000.0
2005-07-05 02:49:00,2.29362,2.29408,2.29332,2.29376,22600000.0
2005-07-05 02:50:00,2.29389,2.29422,2.29364,2.29391,31800000.0
2005-07-05 02:51:00,2.29382,2.29471,2.29381,2.29454,38000000.0
2005-07-05 02:52:00,2.29423,2.29466,2.29406,2.29456,31700000.0
2005-07-05 02:53:00,2.29461,2.29461,2.29411,2.29423,43000000.0
2005-07-05 02:54:00,2.29407,2.29448,2.29394,2.29448,47700000.0
2005-07-05 02:55:00,2.29417,2.29435,2.29366,2.29381,24600000.0
2005-07-05 02:56:00,2.2939,2.29424,2.29364,2.29407,27100000.0
2005-07-05 02:57:00,2.29416,2.29423,2.29374,2.29374,31800000.0
2005-07-05 02:58:00,2.29452,2.29466,2.29383,2.29406,42000000.0
2005-07-05 02:59:00,2.29375,2.29424,2.29341,2.29383,33100000.0
2005-07-05 03:00:00,2.29365,2.29402,2.29355,2.29391,26600000.0
2005-07-05 03:01:00,2.29396,2.29435,2.29381,2.29434,38300000.0
2005-07-05 03:02:00,2.29419,2.29422,2.2934,2.2934,31500000.0
2005-07-05 03:03:00,2.2933,2.29411,2.2933,2.29399,22400000.0
2005-07-05 03:04:00,2.29392,2.29412,2.29348,2.29412,38700000.0
2005-07-05 03:05:00,2.29398,2.29403,2.29315,2.2936,36000000.0
2005-07-05 03:06:00,2.29377,2.29394,2.29344,2.29365,34700000.0
2005-07-05 03:07:00,2.29403,2.29403,2.29321,2.29376,39300000.0
2005-07-05 03:08:00,2.29309,2.29418,2.2929,2.29418,26300000.0
2005-07-05 03:09:00,2.29373,2.29373,2.2931,2.29347,19400000.0
2005-07-05 03:10:00,2.29342,2.29382,2.29307,2.29307,30800000.0
2005-07-05 03:11:00,2.29326,2.29352,2.2928,2.29284,21700000.0
2005-07-05 03:12:00,2.29301,2.2936,2.29292,2.29311,20500000.0
2005-07-05 03:13:00,2.29328,2.29372,2.29305,2.29351,36800000.0
2005-07-05 03:14:00,2.29377,2.29384,2.29318,2.2937,45000000.0
2005-07-05 03:15:00,2.29358,2.29398,2.29334,2.29381,23700000.0
2005-07-05 03:16:00,2.2938,2.2938,2.29309,2.2931,26100000.0
2005-07-05 03:17:00,2.29389,2.29391,2.29308,2.29376,28000000.0
2005-07-05 03:18:00,2.29367,2.29367,2.29277,2.29277,34900000.0
2005-07-05 03:19:00,2.2931,2.29347,2.29296,2.29312,43700000.0
2005-07-05 03:20:00,2.29329,2.2934,2.29277,2.2929,49100000.0
2005-07-05 03:21:00,2.29315,2.29342,2.29285,2.29334,49400000.0
2005-07-05 03:22:00,2.29314,2.2936,2.29303,2.29338,49900000.0
2005-07-05 03:23:00,2.29296,2.2935,2.29287,2.29327,32500000.0
2005-07-05 03:24:00,2.29336,2.29339,2.2928,2.29334,32200000.0
2005-07-05 03:25:00,2.29312,2.29313,2.29264,2.29265,46999999.0
2005-07-05 03:26:00,2.2932,2.2934,2.29286,2.29303,32200000.0
2005-07-05 03:27:00,2.29347,2.29349,2.29277,2.29313,44500000.0
2005-07-05 03:28:00,2.29319,2.29335,2.29269,2.2932,42000000.0
2005-07-05 03:29:00,2.2928,2.29313,2.29261,2.29263,44700000.0
2005-07-05 03:30:00,2.29306,2.29334,2.29255,2.29303,44700000.0
2005-07-05 03:31:00,2.29317,2.29328,2.29251,2.29285,37800000.0
2005-07-05 03:32:00,2.29287,2.29323,2.2927,2.29304,35100000.0
2005-07-05 03:33:00,2.29298,2.29334,2.2926,2.29334,30600000.0
2005-07-05 03:34:00,2.29325,2.29327,2.29258,2.29275,46900000.0
2005-07-05 03:35:00,2.29298,2.29352,2.29273,2.2933,64500000.0
2005-07-05 03:36:00,2.29273,2.29362,2.29272,2.29339,31400000.0
2005-07-05 03:37:00,2.29334,2.29334,2.29249,2.29273,46200000.0
2005-07-05 03:38:00,2.29276,2.29303,2.29204,2.29245,24400000.0
2005-07-05 03:39:00,2.2928,2.29287,2.29214,2.29247,33200000.0
2005-07-05 03:40:00,2.29222,2.29241,2.2911,2.29147,42200000.0
2005-07-05 03:41:00,2.2912,2.29216,2.2912,2.29156,42700000.0
2005-07-05 03:42:00,2.29123,2.2922,2.29112,2.29121,42000000.0
2005-07-05 03:43:00,2.29132,2.29198,2.29103,2.29198,50800000.0
2005-07-05 03:44:00,2.29143,2.29167,2.29075,2.29091,43500000.0
2005-07-05 03:45:00,2.29113,2.29138,2.29075,2.29124,34000000.0
2005-07-05 03:46:00,2.2913,2.29145,2.29077,2.29107,18800000.0
2005-07-05 03:47:00,2.29101,2.29146,2.29099,2.29146,26200000.0
2005-07-05 03:48:00,2.2917,2.29179,2.291,2.29119,25500000.0
2005-07-05 03:49:00,2.29138,2.29149,2.29094,2.29123,31200000.0
2005-07-05 03:50:00,2.2917,2.29201,2.29131,2.29201,38300000.0
2005-07-05 03:51:00,2.2918,2.2921,2.29141,2.2918,35900000.0
2005-07-05 03:52:00,2.29209,2.29236,2.29179,2.29216,34400000.0
2005-07-05 03:53:00,2.292,2.29221,2.29179,2.29179,43300000.0
2005-07-05 03:54:00,2.29217,2.29233,2.29173,2.29233,35000000.0
2005-07-05 03:55:00,2.29264,2.29264,2.29176,2.29231,31600000.0
2005-07-05 03:56:00,2.29221,2.29247,2.29195,2.29231,26800000.0
2005-07-05 03:57:00,2.29262,2.29284,2.29208,2.29284,54900000.0
2005-07-05 03:58:00,2.29253,2.29278,2.29236,2.29278,27800000.0
2005-07-05 03:59:00,2.29267,2.29289,2.29231,2.29289,49800000.0
2005-07-05 04:00:00,2.29258,2.29308,2.29252,2.29281,32900000.0
2005-07-05 04:01:00,2.29262,2.2928,2.29237,2.29256,29400000.0
2005-07-05 04:02:00,2.29254,2.29284,2.29233,2.29275,24700000.0
2005-07-05 04:03:00,2.29299,2.29299,2.29234,2.2925,48300000.0
2005-07-05 04:04:00,2.293,2.29309,2.29257,2.29307,37300000.0
2005-07-05 04:05:00,2.29296,2.2932,2.29296,2.2932,38300000.0
2005-07-05 04:06:00,2.29279,2.29327,2.29268,2.29316,56100000.0
2005-07-05 04:07:00,2.29305,2.29319,2.29283,2.29293,30000000.0
2005-07-05 04:08:00,2.2929,2.29325,2.29264,2.29321,43100000.0
2005-07-05 04:09:00,2.29329,2.2934,2.293,2.29304,22400000.0
2005-07-05 04:10:00,2.29215,2.29377,2.29215,2.29345,25000000.0
2005-07-05 04:11:00,2.29385,2.29405,2.2932,2.29382,32400000.0
2005-07-05 04:12:00,2.29395,2.29422,2.29349,2.29409,37100000.0
2005-07-05 04:13:00,2.29387,2.29441,2.29354,2.29441,30200000.0
2005-07-05 04:14:00,2.29372,2.29391,2.29329,2.29334,45200000.0
2005-07-05 04:15:00,2.29311,2.29357,2.29301,2.29335,46900000.0
2005-07-05 04:16:00,2.29388,2.29388,2.29322,2.2936,21600000.0
2005-07-05 04:17:00,2.29356,2.29378,2.29338,2.2936,54600000.0
2005-07-05 04:18:00,2.2934,2.29383,2.29301,2.29361,36400001.0
2005-07-05 04:19:00,2.2934,2.29375,2.29316,2.29316,54700000.0
2005-07-05 04:20:00,2.29407,2.29407,2.293,2.293,48700000.0
2005-07-05 04:21:00,2.29312,2.29345,2.29286,2.2933,24300000.0
2005-07-05 04:22:00,2.29325,2.29376,2.29311,2.29319,31000000.0
2005-07-05 04:23:00,2.29376,2.29377,2.293,2.2935,30900000.0
2005-07-05 04:24:00,2.29363,2.29381,2.29311,2.29311,41400000.0
2005-07-05 04:25:00,2.29387,2.29387,2.29277,2.29305,43500000.0
2005-07-05 04:26:00,2.29301,2.29338,2.29276,2.29286,18100000.0
2005-07-05 04:27:00,2.29327,2.29331,2.29284,2.29291,26300000.0
2005-07-05 04:28:00,2.2924,2.29342,2.2924,2.29288,26800000.0
2005-07-05 04:29:00,2.29308,2.29327,2.29277,2.29327,38600000.0
2005-07-05 04:30:00,2.29258,2.29334,2.29258,2.29295,50700000.0
2005-07-05 04:31:00,2.29337,2.29357,2.29305,2.29314,55600000.0
2005-07-05 04:32:00,2.29265,2.29348,2.2926,2.29335,58500000.0
2005-07-05 04:33:00,2.2932,2.29357,2.29301,2.29357,24200000.0
2005-07-05 04:34:00,2.29351,2.29366,2.29329,2.2935,33200000.0
2005-07-05 04:35:00,2.29371,2.29384,2.29304,2.29307,43000000.0
2005-07-05 04:36:00,2.29355,2.29375,2.29322,2.29353,66699999.0
2005-07-05 04:37:00,2.2939,2.2939,2.29351,2.29385,40100000.0
2005-07-05 04:38:00,2.2931,2.29392,2.29289,2.2939,32600000.0
2005-07-05 04:39:00,2.29405,2.29408,2.29358,2.29383,42300000.0
2005-07-05 04:40:00,2.29342,2.29406,2.29335,2.29406,25500000.0
2005-07-05 04:41:00,2.2939,2.29395,2.29358,2.29395,40100000.0
2005-07-05 04:42:00,2.29396,2.29401,2.29358,2.29358,43400000.0
2005-07-05 04:43:00,2.29397,2.29427,2.29374,2.29396,31400000.0
2005-07-05 04:44:00,2.29351,2.29402,2.29341,2.29399,45400000.0
2005-07-05 04:45:00,2.29401,2.29414,2.29356,2.29414,31400000.0
2005-07-05 04:46:00,2.29374,2.29409,2.29346,2.29402,27200000.0
2005-07-05 04:47:00,2.29377,2.29415,2.29363,2.29402,31600000.0
2005-07-05 04:48:00,2.29395,2.29406,2.29361,2.29387,47300000.0
2005-07-05 04:49:00,2.29409,2.29435,2.29364,2.2939,26400000.0
2005-07-05 04:50:00,2.29398,2.29468,2.29392,2.29464,57599998.0
2005-07-05 04:51:00,2.29445,2.29461,2.29389,2.29389,29400000.0
2005-07-05 04:52:00,2.29448,2.29473,2.29423,2.29461,60900000.0
2005-07-05 04:53:00,2.29501,2.29515,2.29421,2.29438,63500000.0
2005-07-05 04:54:00,2.29431,2.29459,2.29405,2.2943,27900000.0
2005-07-05 04:55:00,2.29406,2.29471,2.29397,2.2945,40100000.0
2005-07-05 04:56:00,2.29463,2.29467,2.29363,2.29374,40600000.0
2005-07-05 04:57:00,2.29383,2.29399,2.29338,2.29342,35500000.0
2005-07-05 04:58:00,2.29352,2.29396,2.2933,2.29355,29800000.0
2005-07-05 04:59:00,2.29365,2.29416,2.29342,2.29362,41900000.0
2005-07-05 05:00:00,2.29355,2.29418,2.29341,2.2941,48200000.0
2005-07-05 05:01:00,2.29393,2.29429,2.29375,2.29419,55300000.0
2005-07-05 05:02:00,2.29468,2.29468,2.29411,2.29417,26500000.0
2005-07-05 05:03:00,2.29393,2.2941,2.29368,2.29404,40300000.0
2005-07-05 05:04:00,2.29391,2.29447,2.29381,2.29447,19900000.0
2005-07-05 05:05:00,2.29398,2.2944,2.29379,2.29406,29300000.0
2005-07-05 05:06:00,2.29377,2.29409,2.29373,2.2939,56500000.0
2005-07-05 05:07:00,2.29421,2.29431,2.29396,2.29399,43500000.0
2005-07-05 05:08:00,2.2939,2.29416,2.29366,2.29366,34800000.0
2005-07-05 05:09:00,2.29373,2.29423,2.29373,2.29389,14900000.0
2005-07-05 05:10:00,2.29383,2.29417,2.2936,2.29399,23300000.0
2005-07-05 05:11:00,2.29383,2.29429,2.29377,2.29398,51100000.0
2005-07-05 05:12:00,2.2941,2.29413,2.29355,2.29413,27900000.0
2005-07-05 05:13:00,2.294,2.29422,2.29366,2.29409,50000000.0
2005-07-05 05:14:00,2.29368,2.29414,2.29351,2.2937,33800000.0
2005-07-05 05:15:00,2.29379,2.294,2.29328,2.29339,51999999.0
2005-07-05 05:16:00,2.29392,2.29406,2.29338,2.2936,27800000.0
2005-07-05 05:17:00,2.29382,2.29402,2.29345,2.29374,37700000.0
2005-07-05 05:18:00,2.29376,2.29447,2.29376,2.29431,33800000.0
2005-07-05 05:19:00,2.29444,2.29451,2.29373,2.2944,50300000.0
2005-07-05 05:20:00,2.2941,2.29447,2.29397,2.2944,30900000.0
2005-07-05 05:21:00,2.29443,2.29455,2.29367,2.29403,45400000.0
2005-07-05 05:22:00,2.2949,2.29507,2.29417,2.2944,29600000.0
2005-07-05 05:23:00,2.29423,2.29447,2.294,2.29411,42800000.0
2005-07-05 05:24:00,2.29361,2.29463,2.29361,2.29463,44400000.0
2005-07-05 05:25:00,2.29395,2.29488,2.29387,2.29483,31600000.0
2005-07-05 05:26:00,2.29383,2.29444,2.2938,2.29423,34900000.0
2005-07-05 05:27:00,2.29393,2.29428,2.2936,2.29393,28700000.0
2005-07-05 05:28:00,2.29343,2.2939,2.29298,2.2935,33700000.0
2005-07-05 05:29:00,2.29358,2.2939,2.29306,2.29308,32700000.0
2005-07-05 05:30:00,2.29316,2.29417,2.29316,2.29388,23900000.0
2005-07-05 05:31:00,2.29358,2.29393,2.29324,2.2934,29800000.0
2005-07-05 05:32:00,2.29349,2.2937,2.29297,2.29297,30800000.0
2005-07-05 05:33:00,2.29303,2.29429,2.2929,2.29429,24100000.0
2005-07-05 05:34:00,2.29338,2.29372,2.29311,2.29316,58000000.0
2005-07-05 05:35:00,2.29345,2.29386,2.29335,2.29358,22000000.0
2005-07-05 05:36:00,2.2935,2.29393,2.29329,2.29343,26700000.0
2005-07-05 05:37:00,2.29331,2.29379,2.29324,2.29366,29300000.0
2005-07-05 05:38:00,2.29364,2.29385,2.29329,2.29363,33300000.0
2005-07-05 05:39:00,2.29336,2.29402,2.29332,2.29381,32100000.0
2005-07-05 05:40:00,2.29364,2.29394,2.29328,2.29349,27600000.0
2005-07-05 05:41:00,2.29343,2.2941,2.29337,2.29391,33200000.0
2005-07-05 05:42:00,2.29402,2.29422,2.29371,2.2942,38900000.0
2005-07-05 05:43:00,2.2941,2.29452,2.2938,2.2938,41600000.0
2005-07-05 05:44:00,2.29428,2.2944,2.29369,2.29369,56000000.0
2005-07-05 05:45:00,2.29361,2.29444,2.29355,2.29439,26400000.0
2005-07-05 05:46:00,2.29446,2.29474,2.29408,2.29433,44000000.0
2005-07-05 05:47:00,2.29457,2.29457,2.29385,2.29407,58200000.0
2005-07-05 05:48:00,2.29388,2.29467,2.29374,2.29443,38500000.0
2005-07-05 05:49:00,2.2941,2.29477,2.29395,2.29477,38200000.0
2005-07-05 05:50:00,2.29425,2.29458,2.29414,2.29458,33500000.0
2005-07-05 05:51:00,2.2947,2.29476,2.29395,2.29395,64300000.0
2005-07-05 05:52:00,2.2945,2.29453,2.29375,2.294,25500000.0
2005-07-05 05:53:00,2.29381,2.29458,2.29379,2.29458,39800000.0
2005-07-05 05:54:00,2.29389,2.29459,2.29389,2.29434,56399998.0
2005-07-05 05:55:00,2.29413,2.29459,2.29405,2.29425,49600000.0
2005-07-05 05:56:00,2.29473,2.29473,2.29418,2.29437,36500000.0
2005-07-05 05:57:00,2.29451,2.29471,2.29445,2.29465,36100000.0
2005-07-05 05:58:00,2.29437,2.29468,2.29423,2.2944,33700000.0
2005-07-05 05:59:00,2.29417,2.29456,2.29389,2.29446,34700000.0
2005-07-05 06:00:00,2.29438,2.29457,2.29418,2.29424,29200000.0
2005-07-05 06:01:00,2.29434,2.29463,2.29401,2.29437,39000000.0
2005-07-05 06:02:00,2.29415,2.29444,2.29384,2.29432,32400000.0
2005-07-05 06:03:00,2.29431,2.29465,2.29418,2.29442,36900000.0
2005-07-05 06:04:00,2.29441,2.29451,2.29413,2.29419,30600000.0
2005-07-05 06:05:00,2.29426,2.29449,2.29406,2.29429,47700000.0
2005-07-05 06:06:00,2.29428,2.29478,2.29405,2.29478,53700000.0
2005-07-05 06:07:00,2.29428,2.29468,2.29422,2.29422,52600000.0
2005-07-05 06:08:00,2.295,2.295,2.29412,2.29431,28400000.0
2005-07-05 06:09:00,2.2945,2.29465,2.2939,2.29396,22800000.0
2005-07-05 06:10:00,2.29388,2.29443,2.2937,2.29436,43000000.0
2005-07-05 06:11:00,2.29363,2.2943,2.29353,2.29416,58399999.0
2005-07-05 06:12:00,2.29366,2.29419,2.29338,2.29371,33500000.0
2005-07-05 06:13:00,2.29387,2.29421,2.29356,2.29366,39700000.0
2005-07-05 06:14:00,2.29353,2.2942,2.29353,2.29377,47500000.0
2005-07-05 06:15:00,2.29411,2.2944,2.29352,2.29371,43800000.0
2005-07-05 06:16:00,2.29418,2.29418,2.29348,2.29362,32900000.0
2005-07-05 06:17:00,2.29336,2.29413,2.29325,2.29388,43200000.0
2005-07-05 06:18:00,2.29377,2.29384,2.29351,2.29378,58000001.0
2005-07-05 06:19:00,2.29399,2.29419,2.29344,2.29388,29400000.0
2005-07-05 06:20:00,2.2937,2.29405,2.29346,2.29378,69500000.0
2005-07-05 06:21:00,2.29363,2.29394,2.29346,2.29371,56900000.0
2005-07-05 06:22:00,2.2935,2.29402,2.29325,2.29402,25700000.0
2005-07-05 06:23:00,2.29389,2.29389,2.29348,2.29348,36600000.0
2005-07-05 06:24:00,2.29362,2.29377,2.29338,2.29367,27000000.0
2005-07-05 06:25:00,2.29384,2.29392,2.29349,2.29374,40500000.0
2005-07-05 06:26:00,2.29348,2.29416,2.29348,2.29381,33800000.0
2005-07-05 06:27:00,2.29366,2.29416,2.29363,2.29414,27400000.0
2005-07-05 06:28:00,2.29372,2.29444,2.29343,2.29435,33000000.0
2005-07-05 06:29:00,2.29404,2.29468,2.29396,2.29428,26900000.0
2005-07-05 06:30:00,2.2944,2.2948,2.29416,2.29422,38100000.0
2005-07-05 06:31:00,2.29421,2.2951,2.29421,2.29458,51900000.0
2005-07-05 06:32:00,2.29438,2.29476,2.294,2.29454,33700000.0
2005-07-05 06:33:00,2.29452,2.2947,2.29403,2.2941,47000000.0
2005-07-05 06:34:00,2.2941,2.29475,2.29403,2.29439,23100000.0
2005-07-05 06:35:00,2.29422,2.29455,2.29389,2.29413,43600000.0
2005-07-05 06:36:00,2.29372,2.29416,2.29348,2.29391,51300000.0
2005-07-05 06:37:00,2.29422,2.29431,2.29369,2.29415,34500000.0
2005-07-05 06:38:00,2.29408,2.29456,2.29384,2.29408,50700000.0
2005-07-05 06:39:00,2.29424,2.29453,2.29382,2.29435,57200000.0
2005-07-05 06:40:00,2.29447,2.29467,2.29396,2.29444,37600000.0
2005-07-05 06:41:00,2.29391,2.29455,2.29388,2.29433,44400000.0
2005-07-05 06:42:00,2.29449,2.29459,2.2937,2.2937,31200000.0
2005-07-05 06:43:00,2.29379,2.29438,2.29379,2.29423,20300000.0
2005-07-05 06:44:00,2.29409,2.29435,2.29365,2.29419,43900000.0
2005-07-05 06:45:00,2.29412,2.29428,2.29381,2.29398,28800000.0
2005-07-05 06:46:00,2.29395,2.29428,2.29368,2.29397,32100000.0
2005-07-05 06:47:00,2.29397,2.29451,2.29384,2.29434,28800000.0
2005-07-05 06:48:00,2.294,2.29421,2.29358,2.2942,46600000.0
2005-07-05 06:49:00,2.29345,2.29411,2.29345,2.29411,22500000.0
2005-07-05 06:50:00,2.29389,2.29404,2.29358,2.29404,62000000.0
2005-07-05 06:51:00,2.29382,2.29417,2.29348,2.29364,62600000.0
2005-07-05 06:52:00,2.29395,2.29409,2.29351,2.29388,42000000.0
2005-07-05 06:53:00,2.29345,2.29382,2.29317,2.29343,65800000.0
2005-07-05 06:54:00,2.29368,2.29396,2.29334,2.29343,34800000.0
2005-07-05 06:55:00,2.29367,2.294,2.29345,2.29371,39000000.0
2005-07-05 06:56:00,2.29374,2.29398,2.29318,2.29347,25500000.0
2005-07-05 06:57:00,2.29363,2.29402,2.29355,2.29379,55600000.0
2005-07-05 06:58:00,2.29379,2.29416,2.29362,2.29366,60799999.0
2005-07-05 06:59:00,2.29405,2.29423,2.29372,2.29419,33400000.0
2005-07-05 07:00:00,2.29435,2.29437,2.29372,2.29395,42100000.0
2005-07-05 07:01:00,2.29394,2.29414,2.29383,2.29412,22300000.0
2005-07-05 07:02:00,2.29407,2.2943,2.29371,2.2943,34400000.0
2005-07-05 07:03:00,2.29367,2.29399,2.29358,2.29391,35000000.0
2005-07-05 07:04:00,2.2941,2.29428,2.29329,2.29371,42900000.0
2005-07-05 07:05:00,2.29417,2.29417,2.29341,2.2936,49100000.0
2005-07-05 07:06:00,2.29321,2.29392,2.29321,2.29377,19900000.0
2005-07-05 07:07:00,2.29392,2.29401,2.29318,2.29339,31400000.0
2005-07-05 07:08:00,2.29367,2.29387,2.29332,2.29384,47700000.0
2005-07-05 07:09:00,2.294,2.29402,2.2934,2.29394,55799999.0
2005-07-05 07:10:00,2.29298,2.29384,2.29298,2.29374,40700000.0
2005-07-05 07:11:00,2.29375,2.2938,2.29304,2.29353,50100000.0
2005-07-05 07:12:00,2.29362,2.29367,2.29307,2.29328,23200000.0
2005-07-05 07:13:00,2.29347,2.29375,2.29311,2.29375,59100000.0
2005-07-05 07:14:00,2.29298,2.29345,2.29288,2.29311,26100000.0
2005-07-05 07:15:00,2.29313,2.29359,2.29281,2.29333,59700000.0
2005-07-05 07:16:00,2.29324,2.2934,2.29278,2.29298,38700000.0
2005-07-05 07:17:00,2.293,2.29324,2.29228,2.29252,32100000.0
2005-07-05 07:18:00,2.29338,2.29338,2.29261,2.29265,29700000.0
2005-07-05 07:19:00,2.29308,2.2933,2.29256,2.29294,43400000.0
2005-07-05 07:20:00,2.29314,2.29317,2.29246,2.29317,42900000.0
2005-07-05 07:21:00,2.2927,2.29334,2.2927,2.29318,29700000.0
2005-07-05 07:22:00,2.29285,2.29312,2.29255,2.29293,37400000.0
2005-07-05 07:23:00,2.29282,2.29327,2.29275,2.29294,52600000.0
2005-07-05 07:24:00,2.29309,2.29324,2.29254,2.29302,45300000.0
2005-07-05 07:25:00,2.29325,2.29348,2.29275,2.29287,24000000.0
2005-07-05 07:26:00,2.29315,2.29327,2.29279,2.29298,25000000.0
2005-07-05 07:27:00,2.29303,2.2935,2.2926,2.2935,37800000.0
2005-07-05 07:28:00,2.29325,2.29356,2.29273,2.2934,55500000.0
2005-07-05 07:29:00,2.29313,2.29357,2.29286,2.2933,58100000.0
2005-07-05 07:30:00,2.29367,2.29372,2.29324,2.29353,26400000.0
2005-07-05 07:31:00,2.29374,2.29382,2.29308,2.29336,25600000.0
2005-07-05 07:32:00,2.2935,2.29385,2.29315,2.29364,33100000.0
2005-07-05 07:33:00,2.29365,2.29373,2.29287,2.29365,68200000.0
2005-07-05 07:34:00,2.29316,2.29387,2.29303,2.29362,51600000.0
2005-07-05 07:35:00,2.29375,2.29377,2.29294,2.29365,43000000.0
2005-07-05 07:36:00,2.29417,2.29417,2.29344,2.29378,48900000.0
2005-07-05 07:37:00,2.29396,2.29397,2.29329,2.29384,51800000.0
2005-07-05 07:38:00,2.29409,2.2941,2.29314,2.29328,51900000.0
2005-07-05 07:39:00,2.29358,2.29394,2.2934,2.29371,27800000.0
2005-07-05 07:40:00,2.2936,2.29392,2.29336,2.29369,28900000.0
2005-07-05 07:41:00,2.29397,2.29433,2.29356,2.29422,28400000.0
2005-07-05 07:42:00,2.2942,2.29446,2.2933,2.29352,26900000.0
2005-07-05 07:43:00,2.29353,2.29359,2.29199,2.292,34800000.0
2005-07-05 07:44:00,2.29206,2.29236,2.29136,2.29153,36600000.0
2005-07-05 07:45:00,2.29096,2.29175,2.29088,2.29095,69600001.0
2005-07-05 07:46:00,2.2909,2.29156,2.29077,2.29148,32700000.0
2005-07-05 07:47:00,2.29133,2.29205,2.29113,2.29152,46400000.0
2005-07-05 07:48:00,2.29185,2.29217,2.2913,2.29158,24000000.0
2005-07-05 07:49:00,2.29177,2.29181,2.29107,2.29132,31000000.0
2005-07-05 07:50:00,2.29135,2.29247,2.29098,2.29204,37700000.0
2005-07-05 07:51:00,2.29143,2.29207,2.29129,2.29168,37600000.0
2005-07-05 07:52:00,2.29135,2.2915,2.29086,2.29086,27400000.0
2005-07-05 07:53:00,2.2911,2.2914,2.2908,2.29114,49000000.0
2005-07-05 07:54:00,2.29107,2.29148,2.29091,2.29114,39900000.0
2005-07-05 07:55:00,2.2913,2.29133,2.2907,2.2907,53000000.0
2005-07-05 07:56:00,2.29103,2.2911,2.29062,2.29065,36700000.0
2005-07-05 07:57:00,2.29071,2.29114,2.29062,2.29085,34600000.0
2005-07-05 07:58:00,2.29088,2.29128,2.29053,2.29108,26400000.0
2005-07-05 07:59:00,2.29051,2.29119,2.29031,2.29091,27900000.0
2005-07-05 08:00:00,2.2909,2.29137,2.29075,2.29137,22000000.0
2005-07-05 08:01:00,2.29091,2.29152,2.29077,2.29131,58800000.0
2005-07-05 08:02:00,2.2908,2.29179,2.29075,2.29114,75800000.0
2005-07-05 08:03:00,2.29152,2.29153,2.29054,2.29114,32600000.0
2005-07-05 08:04:00,2.29075,2.29128,2.29062,2.29106,33200000.0
2005-07-05 08:05:00,2.29073,2.29118,2.29041,2.29079,26500000.0
2005-07-05 08:06:00,2.29014,2.29081,2.29005,2.29067,37200000.0
2005-07-05 08:07:00,2.29085,2.291,2.29053,2.29099,20100000.0
2005-07-05 08:08:00,2.2913,2.2917,2.29097,2.2917,38900000.0
2005-07-05 08:09:00,2.29167,2.29201,2.29163,2.29184,22000000.0
2005-07-05 08:10:00,2.29197,2.29203,2.29108,2.29118,51900000.0
2005-07-05 08:11:00,2.29139,2.29145,2.29089,2.29114,35900000.0
2005-07-05 08:12:00,2.2908,2.29121,2.29063,2.29099,22400000.0
2005-07-05 08:13:00,2.29107,2.29125,2.29058,2.29092,43899999.0
2005-07-05 08:14:00,2.29115,2.29115,2.29039,2.29045,44900000.0
2005-07-05 08:15:00,2.29007,2.29078,2.28995,2.29078,41400000.0
2005-07-05 08:16:00,2.29035,2.29087,2.29015,2.29062,49500000.0
2005-07-05 08:17:00,2.29067,2.29067,2.28957,2.28993,39900000.0
2005-07-05 08:18:00,2.2901,2.29087,2.28976,2.29065,40100000.0
2005-07-05 08:19:00,2.29066,2.2909,2.29021,2.29074,50800000.0
2005-07-05 08:20:00,2.29052,2.2908,2.29023,2.2906,36800000.0
2005-07-05 08:21:00,2.29023,2.29088,2.29002,2.29083,27600000.0
2005-07-05 08:22:00,2.29038,2.2913,2.29031,2.29109,39300000.0
2005-07-05 08:23:00,2.2909,2.29137,2.29058,2.2913,47400000.0
2005-07-05 08:24:00,2.29101,2.29143,2.29081,2.29104,37600000.0
2005-07-05 08:25:00,2.29068,2.29126,2.29065,2.2909,39000000.0
2005-07-05 08:26:00,2.29104,2.29104,2.29049,2.29094,37700000.0
2005-07-05 08:27:00,2.29115,2.29115,2.28987,2.28994,25600000.0
2005-07-05 08:28:00,2.29013,2.29053,2.28995,2.29018,49900000.0
2005-07-05 08:29:00,2.28963,2.28982,2.28873,2.28897,29400000.0
2005-07-05 08:30:00,2.28797,2.28931,2.28797,2.28859,27200000.0
2005-07-05 08:31:00,2.28825,2.2886,2.28779,2.28805,63400000.0
2005-07-05 08:32:00,2.2877,2.28824,2.2875,2.28771,61000000.0
2005-07-05 08:33:00,2.28778,2.2889,2.28753,2.28821,58000000.0
2005-07-05 08:34:00,2.28854,2.28891,2.2879,2.288,44400000.0
2005-07-05 08:35:00,2.28767,2.28869,2.28734,2.2875,41600000.0
2005-07-05 08:36:00,2.28863,2.28867,2.28662,2.28675,41000000.0
2005-07-05 08:37:00,2.28698,2.28755,2.2867,2.2868,21100000.0
2005-07-05 08:38:00,2.28685,2.28716,2.28656,2.28699,39900000.0
2005-07-05 08:39:00,2.28708,2.28835,2.28704,2.28829,25300000.0
2005-07-05 08:40:00,2.28858,2.28887,2.28785,2.28866,33500000.0
2005-07-05 08:41:00,2.28875,2.29019,2.28875,2.29005,35400000.0
2005-07-05 08:42:00,2.28919,2.29002,2.2891,2.28983,45000000.0
2005-07-05 08:43:00,2.28945,2.28972,2.28884,2.28939,52100000.0
2005-07-05 08:44:00,2.289,2.2902,2.2886,2.29011,39400000.0
2005-07-05 08:45:00,2.28958,2.28971,2.28817,2.2887,30700000.0
2005-07-05 08:46:00,2.2884,2.28943,2.28818,2.28921,31000000.0
2005-07-05 08:47:00,2.28905,2.28981,2.28893,2.2896,53200000.0
2005-07-05 08:48:00,2.28942,2.28994,2.28887,2.28887,45200000.0
2005-07-05 08:49:00,2.28888,2.28982,2.28869,2.28965,36400000.0
2005-07-05 08:50:00,2.28856,2.28971,2.28856,2.28958,32900000.0
2005-07-05 08:51:00,2.28961,2.28995,2.28931,2.28931,23000000.0
2005-07-05 08:52:00,2.28912,2.2901,2.28908,2.28959,20200000.0
2005-07-05 08:53:00,2.2893,2.29006,2.28913,2.28976,49100000.0
2005-07-05 08:54:00,2.28923,2.28978,2.28892,2.28956,51400000.0
2005-07-05 08:55:00,2.28949,2.2896,2.28912,2.28949,22800000.0
2005-07-05 08:56:00,2.28943,2.28993,2.28932,2.28958,27500000.0
2005-07-05 08:57:00,2.28938,2.28969,2.2885,2.28858,48700000.0
2005-07-05 08:58:00,2.28885,2.28913,2.28838,2.28883,34800000.0
2005-07-05 08:59:00,2.28963,2.28963,2.28853,2.28886,26100000.0
2005-07-05 09:00:00,2.28889,2.28921,2.28867,2.28916,22100000.0
2005-07-05 09:01:00,2.28959,2.28959,2.28903,2.28929,22200000.0
2005-07-05 09:02:00,2.2899,2.28995,2.28872,2.28897,57699999.0
2005-07-05 09:03:00,2.28933,2.28956,2.28887,2.289,35700000.0
2005-07-05 09:04:00,2.28884,2.28893,2.28805,2.28815,31500000.0
2005-07-05 09:05:00,2.2883,2.28849,2.28694,2.28694,21200000.0
2005-07-05 09:06:00,2.28738,2.2879,2.28713,2.28733,13000000.0
2005-07-05 09:07:00,2.28775,2.28839,2.28747,2.28792,27000000.0
2005-07-05 09:08:00,2.2884,2.28885,2.288,2.28839,32900000.0
2005-07-05 09:09:00,2.28877,2.28925,2.28841,2.28868,35300000.0
2005-07-05 09:10:00,2.28888,2.28905,2.28841,2.28861,25200000.0
2005-07-05 09:11:00,2.28846,2.28865,2.2882,2.28843,28800000.0
2005-07-05 09:12:00,2.28812,2.28859,2.28789,2.288,21200000.0
2005-07-05 09:13:00,2.28822,2.28829,2.28753,2.28816,22500000.0
2005-07-05 09:14:00,2.28823,2.28858,2.28766,2.28767,32000000.0
2005-07-05 09:15:00,2.28812,2.28836,2.28751,2.28836,66100000.0
2005-07-05 09:16:00,2.28817,2.28833,2.28763,2.28824,17000000.0
2005-07-05 09:17:00,2.2881,2.28876,2.288,2.28852,31000000.0
2005-07-05 09:18:00,2.2884,2.28891,2.28818,2.28855,46600001.0
2005-07-05 09:19:00,2.28806,2.28821,2.28765,2.28765,37000000.0
2005-07-05 09:20:00,2.28857,2.28881,2.28808,2.28811,61299999.0
2005-07-05 09:21:00,2.28835,2.28891,2.28825,2.28874,61099999.0
2005-07-05 09:22:00,2.28892,2.28907,2.28856,2.28893,58300000.0
2005-07-05 09:23:00,2.28892,2.28925,2.28857,2.28875,27400000.0
2005-07-05 09:24:00,2.28896,2.28915,2.28851,2.28871,33800000.0
2005-07-05 09:25:00,2.28834,2.28865,2.28812,2.28838,42300000.0
2005-07-05 09:26:00,2.28883,2.28883,2.28735,2.28736,26600000.0
2005-07-05 09:27:00,2.28735,2.28824,2.28735,2.28776,37700000.0
2005-07-05 09:28:00,2.28748,2.28841,2.28743,2.28777,75099999.0
2005-07-05 09:29:00,2.2876,2.28819,2.2873,2.28819,58500000.0
2005-07-05 09:30:00,2.28843,2.2888,2.28662,2.28662,26900000.0
2005-07-05 09:31:00,2.28733,2.28751,2.28649,2.28741,43400000.0
2005-07-05 09:32:00,2.2875,2.2878,2.28632,2.2867,55500000.0
2005-07-05 09:33:00,2.28707,2.28768,2.28689,2.28709,51300000.0
2005-07-05 09:34:00,2.28676,2.28756,2.28671,2.28738,39600000.0
2005-07-05 09:35:00,2.28728,2.28751,2.28618,2.28661,42900000.0
2005-07-05 09:36:00,2.2867,2.28734,2.28656,2.28692,41600000.0
2005-07-05 09:37:00,2.2869,2.2872,2.28666,2.287,47500000.0
2005-07-05 09:38:00,2.28731,2.28823,2.28692,2.28807,39400000.0
2005-07-05 09:39:00,2.28792,2.28795,2.28714,2.28786,39300000.0
2005-07-05 09:40:00,2.2883,2.2883,2.28718,2.28747,43000000.0
2005-07-05 09:41:00,2.28787,2.28798,2.2872,2.28769,36000000.0
2005-07-05 09:42:00,2.28665,2.28752,2.28665,2.28697,41200000.0
2005-07-05 09:43:00,2.28689,2.28758,2.28689,2.28755,30800000.0
2005-07-05 09:44:00,2.28758,2.28778,2.28731,2.28767,22000000.0
2005-07-05 09:45:00,2.28769,2.28792,2.28735,2.28768,43600000.0
2005-07-05 09:46:00,2.28738,2.28787,2.28679,2.28786,33800000.0
2005-07-05 09:47:00,2.28781,2.28781,2.28725,2.28729,10900000.0
2005-07-05 09:48:00,2.28735,2.28788,2.28727,2.28764,40600000.0
2005-07-05 09:49:00,2.28767,2.28795,2.28673,2.28733,24700000.0
2005-07-05 09:50:00,2.28749,2.28826,2.28748,2.28826,46900000.0
2005-07-05 09:51:00,2.28849,2.28849,2.28742,2.28747,32600000.0
2005-07-05 09:52:00,2.28782,2.28785,2.2874,2.28775,31200000.0
2005-07-05 09:53:00,2.28748,2.28826,2.28748,2.28821,18700000.0
2005-07-05 09:54:00,2.28862,2.28865,2.28812,2.28845,25200000.0
2005-07-05 09:55:00,2.28863,2.28923,2.28815,2.28896,38100000.0
2005-07-05 09:56:00,2.28925,2.28947,2.28841,2.28911,26500000.0
2005-07-05 09:57:00,2.28929,2.28931,2.28856,2.28876,30700000.0
2005-07-05 09:58:00,2.28905,2.28908,2.28802,2.28837,25800000.0
2005-07-05 09:59:00,2.28902,2.28912,2.28838,2.28896,37000000.0
2005-07-05 10:00:00,2.28862,2.28905,2.28838,2.28853,42800000.0
2005-07-05 10:01:00,2.28804,2.28865,2.28802,2.28843,29200000.0
2005-07-05 10:02:00,2.28832,2.28851,2.28783,2.28796,34500000.0
2005-07-05 10:03:00,2.2883,2.28883,2.28798,2.28809,47700000.0
2005-07-05 10:04:00,2.28905,2.28905,2.28782,2.28823,32400000.0
2005-07-05 10:05:00,2.28753,2.28825,2.28753,2.28801,54700000.0
2005-07-05 10:06:00,2.28793,2.2889,2.28768,2.28809,44400000.0
2005-07-05 10:07:00,2.28867,2.28867,2.2876,2.28791,36400000.0
2005-07-05 10:08:00,2.28775,2.28829,2.28762,2.28797,35300000.0
2005-07-05 10:09:00,2.2879,2.28813,2.28731,2.28736,31200000.0
2005-07-05 10:10:00,2.28738,2.28895,2.28738,2.28882,25700000.0
2005-07-05 10:11:00,2.28849,2.28861,2.28806,2.28822,25400000.0
2005-07-05 10:12:00,2.28843,2.28854,2.28788,2.28813,39700000.0
2005-07-05 10:13:00,2.28836,2.28841,2.28794,2.28813,22200000.0
2005-07-05 10:14:00,2.28825,2.28848,2.28804,2.28812,42000000.0
2005-07-05 10:15:00,2.28842,2.28864,2.28815,2.28828,36900000.0
2005-07-05 10:16:00,2.28839,2.28856,2.28802,2.28841,51500000.0
2005-07-05 10:17:00,2.28815,2.28842,2.28781,2.28836,83000000.0
2005-07-05 10:18:00,2.28825,2.28843,2.28777,2.28821,32500000.0
2005-07-05 10:19:00,2.28826,2.28846,2.2879,2.288,47600000.0
2005-07-05 10:20:00,2.28806,2.28857,2.28806,2.2885,42700000.0
2005-07-05 10:21:00,2.2883,2.28845,2.28785,2.28789,20000000.0
2005-07-05 10:22:00,2.288,2.28845,2.288,2.28841,55000000.0
2005-07-05 10:23:00,2.28843,2.28911,2.28826,2.28905,58500000.0
2005-07-05 10:24:00,2.28925,2.29031,2.28899,2.29031,54200000.0
2005-07-05 10:25:00,2.29077,2.29093,2.29032,2.29089,39400000.0
2005-07-05 10:26:00,2.29142,2.29142,2.29017,2.29041,38900000.0
2005-07-05 10:27:00,2.29077,2.29089,2.28955,2.28985,51100000.0
2005-07-05 10:28:00,2.28999,2.29017,2.2888,2.28935,38500000.0
2005-07-05 10:29:00,2.28992,2.29015,2.28928,2.28991,35600000.0
2005-07-05 10:30:00,2.28985,2.29038,2.28936,2.28969,44600000.0
2005-07-05 10:31:00,2.2895,2.29001,2.2895,2.28979,14700000.0
2005-07-05 10:32:00,2.28947,2.29063,2.28947,2.29035,38200000.0
2005-07-05 10:33:00,2.29029,2.29088,2.29004,2.29034,27100000.0
2005-07-05 10:34:00,2.29039,2.2906,2.29011,2.29035,31800000.0
2005-07-05 10:35:00,2.29062,2.29099,2.29002,2.29079,22200000.0
2005-07-05 10:36:00,2.29152,2.29152,2.29017,2.2909,32000000.0
2005-07-05 10:37:00,2.29104,2.29122,2.29029,2.29116,39900000.0
2005-07-05 10:38:00,2.29077,2.29077,2.29029,2.29052,24400000.0
2005-07-05 10:39:00,2.28973,2.29035,2.28954,2.28988,28000000.0
2005-07-05 10:40:00,2.28983,2.29032,2.28939,2.29007,40800000.0
2005-07-05 10:41:00,2.28915,2.29045,2.28915,2.29008,49400000.0
2005-07-05 10:42:00,2.2903,2.2905,2.28967,2.28991,42600000.0
2005-07-05 10:43:00,2.29068,2.29106,2.28915,2.28937,26700000.0
2005-07-05 10:44:00,2.2895,2.28998,2.2891,2.2891,47200000.0
2005-07-05 10:45:00,2.28904,2.28961,2.28888,2.28911,50000000.0
2005-07-05 10:46:00,2.28873,2.28962,2.28825,2.28862,34300000.0
2005-07-05 10:47:00,2.28873,2.28881,2.28758,2.2876,38300000.0
2005-07-05 10:48:00,2.28802,2.28883,2.28793,2.28869,40600000.0
2005-07-05 10:49:00,2.28865,2.28923,2.28831,2.28873,17400000.0
2005-07-05 10:50:00,2.2889,2.28929,2.28837,2.28899,47400000.0
2005-07-05 10:51:00,2.28925,2.28931,2.28829,2.28883,33500000.0
2005-07-05 10:52:00,2.28895,2.28903,2.28818,2.2884,30600000.0
2005-07-05 10:53:00,2.28866,2.28874,2.28818,2.28835,33400000.0
2005-07-05 10:54:00,2.28849,2.28872,2.28801,2.28824,24800000.0
2005-07-05 10:55:00,2.28825,2.28863,2.28809,2.28852,46600000.0
2005-07-05 10:56:00,2.2885,2.28874,2.28843,2.28865,19300000.0
2005-07-05 10:57:00,2.28838,2.28881,2.28819,2.28834,39800000.0
2005-07-05 10:58:00,2.28838,2.28883,2.28826,2.28842,37700000.0
2005-07-05 10:59:00,2.28832,2.28886,2.28816,2.28851,45200000.0
2005-07-05 11:00:00,2.28786,2.28902,2.28784,2.28893,25100000.0
2005-07-05 11:01:00,2.28854,2.28903,2.28841,2.28879,41900000.0
2005-07-05 11:02:00,2.28832,2.28887,2.28831,2.2888,34100000.0
2005-07-05 11:03:00,2.28855,2.28906,2.28834,2.28874,35500000.0
2005-07-05 11:04:00,2.28895,2.28898,2.28849,2.28869,29500000.0
2005-07-05 11:05:00,2.28892,2.2892,2.28862,2.2891,65100000.0
2005-07-05 11:06:00,2.2896,2.28986,2.28881,2.28899,26700000.0
2005-07-05 11:07:00,2.2891,2.28974,2.28909,2.28957,61000000.0
2005-07-05 11:08:00,2.2893,2.28967,2.28908,2.28937,34000000.0
2005-07-05 11:09:00,2.2892,2.28949,2.28887,2.28901,29500000.0
2005-07-05 11:10:00,2.28912,2.28955,2.28893,2.28911,28000000.0
2005-07-05 11:11:00,2.2891,2.28935,2.28886,2.28918,25200000.0
2005-07-05 11:12:00,2.28853,2.28931,2.28843,2.28897,30200000.0
2005-07-05 11:13:00,2.28868,2.28886,2.28831,2.28864,34000000.0
2005-07-05 11:14:00,2.2888,2.28913,2.28842,2.28901,56600000.0
2005-07-05 11:15:00,2.28905,2.28931,2.28802,2.28836,43200000.0
2005-07-05 11:16:00,2.28825,2.28925,2.28825,2.28876,31600000.0
2005-07-05 11:17:00,2.28917,2.28932,2.28833,2.28883,30300000.0
2005-07-05 11:18:00,2.28924,2.28924,2.28784,2.28858,42400000.0
2005-07-05 11:19:00,2.28843,2.28903,2.28802,2.28902,41200000.0
2005-07-05 11:20:00,2.28846,2.28896,2.28829,2.28888,46200000.0
2005-07-05 11:21:00,2.28836,2.28895,2.2883,2.28891,20000000.0
2005-07-05 11:22:00,2.289,2.28913,2.28871,2.28886,47300000.0
2005-07-05 11:23:00,2.289,2.28905,2.28842,2.28896,55200000.0
2005-07-05 11:24:00,2.28908,2.28937,2.2889,2.28927,28600000.0
2005-07-05 11:25:00,2.28926,2.28961,2.28915,2.28924,26200000.0
2005-07-05 11:26:00,2.28925,2.28939,2.28893,2.28931,38800000.0
2005-07-05 11:27:00,2.28923,2.2895,2.28898,2.28937,24500000.0
2005-07-05 11:28:00,2.28963,2.28963,2.28905,2.2895,41200000.0
2005-07-05 11:29:00,2.28904,2.28955,2.28886,2.28937,33200000.0
2005-07-05 11:30:00,2.28902,2.28964,2.28884,2.28948,16800000.0
2005-07-05 11:31:00,2.28895,2.28922,2.28837,2.28897,42100000.0
2005-07-05 11:32:00,2.28845,2.28944,2.28835,2.28944,24400000.0
2005-07-05 11:33:00,2.28955,2.28975,2.28893,2.28951,30800000.0
2005-07-05 11:34:00,2.28982,2.2899,2.28916,2.28973,48800000.0
2005-07-05 11:35:00,2.28938,2.28981,2.28924,2.28962,30200000.0
2005-07-05 11:36:00,2.2895,2.28972,2.28875,2.28914,72000000.0
2005-07-05 11:37:00,2.28888,2.28941,2.28865,2.28926,30000000.0
2005-07-05 11:38:00,2.28893,2.28916,2.28856,2.28902,53500000.0
2005-07-05 11:39:00,2.28897,2.28964,2.28892,2.28931,64600000.0
2005-07-05 11:40:00,2.28965,2.28965,2.28886,2.28926,18400000.0
2005-07-05 11:41:00,2.28925,2.28945,2.28883,2.28886,26400000.0
2005-07-05 11:42:00,2.28924,2.28941,2.28885,2.28906,37500000.0
2005-07-05 11:43:00,2.28877,2.28952,2.28858,2.28858,46300000.0
2005-07-05 11:44:00,2.28884,2.28906,2.28832,2.28901,31000000.0
2005-07-05 11:45:00,2.28935,2.28935,2.28831,2.28847,25500000.0
2005-07-05 11:46:00,2.28863,2.28894,2.28816,2.28822,26300000.0
2005-07-05 11:47:00,2.28869,2.28897,2.28856,2.28892,27700000.0
2005-07-05 11:48:00,2.28869,2.28905,2.28818,2.28835,33400000.0
2005-07-05 11:49:00,2.28883,2.28895,2.28831,2.28852,21600000.0
2005-07-05 11:50:00,2.28892,2.289,2.28853,2.28857,25800000.0
2005-07-05 11:51:00,2.28875,2.28903,2.28852,2.28903,47800000.0
2005-07-05 11:52:00,2.28904,2.28951,2.28898,2.28951,19200000.0
2005-07-05 11:53:00,2.28982,2.28994,2.28883,2.28891,36600000.0
2005-07-05 11:54:00,2.2878,2.28969,2.2878,2.2891,36700000.0
2005-07-05 11:55:00,2.28942,2.28949,2.28857,2.28857,26500000.0
2005-07-05 11:56:00,2.28894,2.28919,2.2887,2.28902,73600000.0
2005-07-05 11:57:00,2.28868,2.28904,2.28851,2.28881,40700000.0
2005-07-05 11:58:00,2.28899,2.28904,2.28825,2.2887,29800000.0
2005-07-05 11:59:00,2.28885,2.28903,2.28849,2.28849,66800000.0
2005-07-05 12:00:00,2.28873,2.28902,2.28805,2.28808,39900000.0
2005-07-05 12:01:00,2.28825,2.2884,2.2871,2.28714,56100000.0
2005-07-05 12:02:00,2.28684,2.28755,2.2867,2.28728,36200000.0
2005-07-05 12:03:00,2.28695,2.28768,2.28695,2.28726,38600000.0
2005-07-05 12:04:00,2.28722,2.2878,2.28706,2.28732,36800000.0
2005-07-05 12:05:00,2.28725,2.28805,2.2868,2.28764,29800000.0
2005-07-05 12:06:00,2.28728,2.28757,2.28697,2.28748,20200000.0
2005-07-05 12:07:00,2.28763,2.28789,2.28735,2.28762,48500000.0
2005-07-05 12:08:00,2.28785,2.28817,2.28751,2.28769,35200000.0
2005-07-05 12:09:00,2.28777,2.28804,2.28742,2.28791,38400000.0
2005-07-05 12:10:00,2.28753,2.28827,2.28741,2.28807,52600000.0
2005-07-05 12:11:00,2.28804,2.28842,2.28776,2.28842,38300000.0
2005-07-05 12:12:00,2.28823,2.28868,2.28819,2.28856,20000000.0
2005-07-05 12:13:00,2.28855,2.28875,2.28803,2.28848,40600000.0
2005-07-05 12:14:00,2.28855,2.28872,2.28835,2.28869,45200001.0
2005-07-05 12:15:00,2.28846,2.28883,2.28821,2.28848,50300000.0
2005-07-05 12:16:00,2.28875,2.28928,2.28836,2.28928,58600000.0
2005-07-05 12:17:00,2.28925,2.28961,2.28894,2.28961,18000000.0
2005-07-05 12:18:00,2.28945,2.28966,2.2887,2.28874,49800000.0
2005-07-05 12:19:00,2.28982,2.2902,2.28979,2.29011,34300000.0
2005-07-05 12:20:00,2.29049,2.29068,2.28993,2.29035,34900001.0
2005-07-05 12:21:00,2.28949,2.29026,2.28943,2.2901,25800000.0
2005-07-05 12:22:00,2.28922,2.28966,2.28896,2.28954,25200000.0
2005-07-05 12:23:00,2.28992,2.28992,2.28918,2.28974,51000000.0
2005-07-05 12:24:00,2.29012,2.29012,2.2893,2.28962,41100000.0
2005-07-05 12:25:00,2.28989,2.29008,2.28949,2.28992,25700000.0
2005-07-05 12:26:00,2.28982,2.29006,2.28943,2.28995,53100000.0
2005-07-05 12:27:00,2.28987,2.29018,2.2894,2.28982,25500000.0
2005-07-05 12:28:00,2.29014,2.29029,2.28968,2.28993,21400000.0
2005-07-05 12:29:00,2.2901,2.2903,2.28974,2.28987,35600000.0
2005-07-05 12:30:00,2.29039,2.29058,2.28999,2.29058,78100000.0
2005-07-05 12:31:00,2.29077,2.29096,2.29017,2.29029,34300000.0
2005-07-05 12:32:00,2.2903,2.29042,2.29003,2.29026,27300000.0
2005-07-05 12:33:00,2.29028,2.29068,2.28982,2.29068,35600000.0
2005-07-05 12:34:00,2.28975,2.29083,2.28975,2.29082,31500000.0
2005-07-05 12:35:00,2.29081,2.29097,2.29029,2.29092,31000000.0
2005-07-05 12:36:00,2.2905,2.29115,2.29032,2.29091,29500000.0
2005-07-05 12:37:00,2.29112,2.29112,2.29033,2.2904,39400000.0
2005-07-05 12:38:00,2.2909,2.29107,2.29051,2.29086,21000000.0
2005-07-05 12:39:00,2.29082,2.29097,2.28997,2.29013,45699999.0
2005-07-05 12:40:00,2.29001,2.29085,2.28985,2.29018,43300000.0
2005-07-05 12:41:00,2.29041,2.29103,2.29016,2.29103,43100000.0
2005-07-05 12:42:00,2.29067,2.29075,2.29013,2.29029,48100000.0
2005-07-05 12:43:00,2.28993,2.29094,2.28993,2.29047,54700000.0
2005-07-05 12:44:00,2.29065,2.29081,2.29025,2.29036,25800000.0
2005-07-05 12:45:00,2.2905,2.29085,2.29042,2.29077,34100000.0
2005-07-05 12:46:00,2.29126,2.29166,2.29042,2.29054,37800000.0
2005-07-05 12:47:00,2.29042,2.29054,2.29003,2.29003,44000000.0
2005-07-05 12:48:00,2.29021,2.29036,2.28987,2.29012,50900000.0
2005-07-05 12:49:00,2.29052,2.29053,2.28961,2.28977,29600000.0
2005-07-05 12:50:00,2.2901,2.2903,2.28969,2.28997,33000000.0
2005-07-05 12:51:00,2.2899,2.29042,2.28952,2.29017,37700000.0
2005-07-05 12:52:00,2.29032,2.29059,2.28931,2.28931,31000000.0
2005-07-05 12:53:00,2.29012,2.29012,2.28929,2.28933,32000000.0
2005-07-05 12:54:00,2.28992,2.29006,2.28898,2.28934,49100000.0
2005-07-05 12:55:00,2.28958,2.28981,2.28933,2.28954,15600000.0
2005-07-05 12:56:00,2.28953,2.28992,2.28923,2.28969,48700000.0
2005-07-05 12:57:00,2.28972,2.29003,2.28945,2.28961,33300000.0
2005-07-05 12:58:00,2.28999,2.29019,2.2895,2.28953,35000000.0
2005-07-05 12:59:00,2.28936,2.28992,2.2892,2.28939,35800000.0
2005-07-05 13:00:00,2.28942,2.28946,2.2884,2.28936,39700000.0
2005-07-05 13:01:00,2.28962,2.28964,2.28897,2.28897,42100000.0
2005-07-05 13:02:00,2.28938,2.28952,2.28891,2.28904,71000000.0
2005-07-05 13:03:00,2.28907,2.28968,2.28902,2.28939,20800000.0
2005-07-05 13:04:00,2.2893,2.28967,2.28905,2.28931,27100000.0
2005-07-05 13:05:00,2.2893,2.28975,2.28906,2.28959,23500000.0
2005-07-05 13:06:00,2.28927,2.28951,2.28903,2.28935,43800000.0
2005-07-05 13:07:00,2.28905,2.28923,2.28859,2.28859,52500000.0
2005-07-05 13:08:00,2.28885,2.28932,2.28861,2.28907,25100000.0
2005-07-05 13:09:00,2.28904,2.28914,2.28873,2.28901,32900000.0
2005-07-05 13:10:00,2.28922,2.28939,2.28861,2.28907,41900000.0
2005-07-05 13:11:00,2.28916,2.28944,2.28891,2.28899,51000000.0
2005-07-05 13:12:00,2.28925,2.28949,2.28901,2.28915,37900000.0
2005-07-05 13:13:00,2.28948,2.28962,2.28891,2.28912,32700000.0
2005-07-05 13:14:00,2.289,2.28964,2.28893,2.28949,30400000.0
2005-07-05 13:15:00,2.28933,2.28963,2.28919,2.2894,44500000.0
2005-07-05 13:16:00,2.28944,2.28974,2.28912,2.28962,36600000.0
2005-07-05 13:17:00,2.28975,2.28975,2.28896,2.28896,32100000.0
2005-07-05 13:18:00,2.2896,2.28988,2.28908,2.28964,35200000.0
2005-07-05 13:19:00,2.28993,2.29002,2.28901,2.28971,36800000.0
2005-07-05 13:20:00,2.28999,2.29001,2.28954,2.28975,51500001.0
2005-07-05 13:21:00,2.28987,2.28989,2.28947,2.28966,33600000.0
2005-07-05 13:22:00,2.28929,2.28984,2.2892,2.28976,30200000.0
2005-07-05 13:23:00,2.28924,2.28974,2.28896,2.28974,53100000.0
2005-07-05 13:24:00,2.28958,2.28994,2.28946,2.2898,41900000.0
2005-07-05 13:25:00,2.28984,2.28996,2.28928,2.28929,34300000.0
2005-07-05 13:26:00,2.28952,2.28975,2.2893,2.28975,39000000.0
2005-07-05 13:27:00,2.28953,2.28969,2.2893,2.28931,68700001.0
2005-07-05 13:28:00,2.28955,2.28964,2.28867,2.28923,30400000.0
2005-07-05 13:29:00,2.28956,2.2897,2.28908,2.28943,32100000.0
2005-07-05 13:30:00,2.28955,2.28997,2.28911,2.28989,29600000.0
2005-07-05 13:31:00,2.28947,2.28978,2.28914,2.28962,18000000.0
2005-07-05 13:32:00,2.2895,2.28959,2.28899,2.28913,33100000.0
2005-07-05 13:33:00,2.2892,2.28977,2.28909,2.2897,36400000.0
2005-07-05 13:34:00,2.28946,2.28976,2.28901,2.28953,57900000.0
2005-07-05 13:35:00,2.28976,2.28976,2.28898,2.28924,39200000.0
2005-07-05 13:36:00,2.28942,2.2896,2.28886,2.28929,37400000.0
2005-07-05 13:37:00,2.28923,2.28958,2.28879,2.28944,52500000.0
2005-07-05 13:38:00,2.289,2.28922,2.28849,2.28854,28000000.0
2005-07-05 13:39:00,2.28862,2.28881,2.28808,2.28873,49600000.0
2005-07-05 13:40:00,2.28902,2.2892,2.28813,2.28868,32000000.0
2005-07-05 13:41:00,2.28929,2.28947,2.2891,2.28921,15900000.0
2005-07-05 13:42:00,2.28947,2.28961,2.28847,2.28868,36200000.0
2005-07-05 13:43:00,2.28812,2.28938,2.28812,2.2891,37200000.0
2005-07-05 13:44:00,2.28959,2.28959,2.28873,2.289,34200000.0
2005-07-05 13:45:00,2.28895,2.28967,2.28893,2.28958,35700000.0
2005-07-05 13:46:00,2.28976,2.28999,2.28883,2.28952,32000000.0
2005-07-05 13:47:00,2.28952,2.2897,2.28917,2.28951,26400000.0
2005-07-05 13:48:00,2.28884,2.28959,2.28872,2.28921,31900000.0
2005-07-05 13:49:00,2.2893,2.28957,2.28899,2.28926,37900000.0
2005-07-05 13:50:00,2.2897,2.28985,2.28917,2.28971,40900000.0
2005-07-05 13:51:00,2.28968,2.28999,2.28924,2.28948,19300000.0
2005-07-05 13:52:00,2.2894,2.29006,2.28912,2.28956,30200000.0
2005-07-05 13:53:00,2.28926,2.28969,2.28909,2.28945,29300000.0
2005-07-05 13:54:00,2.2897,2.29007,2.28918,2.28931,22000000.0
2005-07-05 13:55:00,2.28947,2.28966,2.28914,2.28944,43100000.0
2005-07-05 13:56:00,2.28914,2.28957,2.28886,2.28914,22300000.0
2005-07-05 13:57:00,2.28926,2.28966,2.28909,2.28929,22900000.0
2005-07-05 13:58:00,2.28978,2.28986,2.28917,2.28932,37200000.0
2005-07-05 13:59:00,2.28932,2.28959,2.28903,2.28911,34500000.0
2005-07-05 14:00:00,2.28923,2.2898,2.28908,2.28975,44900000.0
2005-07-05 14:01:00,2.28957,2.2896,2.28881,2.28928,33700000.0
2005-07-05 14:02:00,2.28952,2.28959,2.28892,2.28922,29500000.0
2005-07-05 14:03:00,2.28906,2.28927,2.2889,2.2892,25800000.0
2005-07-05 14:04:00,2.28918,2.28963,2.289,2.28963,21500000.0
2005-07-05 14:05:00,2.28913,2.29017,2.28913,2.28993,44000000.0
2005-07-05 14:06:00,2.28943,2.29061,2.28943,2.2903,30900000.0
2005-07-05 14:07:00,2.28997,2.29032,2.2898,2.28996,29600000.0
2005-07-05 14:08:00,2.28995,2.29028,2.28967,2.29006,94300000.0
2005-07-05 14:09:00,2.2906,2.29065,2.28969,2.29022,34500000.0
2005-07-05 14:10:00,2.29,2.29091,2.28971,2.29089,46700000.0
2005-07-05 14:11:00,2.2908,2.2908,2.2897,2.29011,58400000.0
2005-07-05 14:12:00,2.29107,2.29107,2.29035,2.29066,35400000.0
2005-07-05 14:13:00,2.29072,2.29099,2.29045,2.29058,26200000.0
2005-07-05 14:14:00,2.29098,2.29112,2.29047,2.291,32200000.0
2005-07-05 14:15:00,2.29127,2.29129,2.29024,2.29051,41800000.0
2005-07-05 14:16:00,2.29082,2.29096,2.29031,2.29066,36900000.0
2005-07-05 14:17:00,2.2907,2.29095,2.29041,2.29057,35800000.0
2005-07-05 14:18:00,2.2907,2.2907,2.28987,2.29049,24000000.0
2005-07-05 14:19:00,2.29042,2.29083,2.29005,2.29069,39000000.0
2005-07-05 14:20:00,2.29053,2.2911,2.29048,2.29108,37900000.0
2005-07-05 14:21:00,2.29104,2.2911,2.29053,2.29077,30700000.0
2005-07-05 14:22:00,2.29052,2.29114,2.29052,2.29104,39500000.0
2005-07-05 14:23:00,2.29116,2.2913,2.29063,2.29063,33100000.0
2005-07-05 14:24:00,2.29063,2.29118,2.28934,2.29118,35700000.0
2005-07-05 14:25:00,2.29118,2.2916,2.29076,2.29157,37100000.0
2005-07-05 14:26:00,2.2915,2.29164,2.29087,2.29133,53700000.0
2005-07-05 14:27:00,2.29167,2.29171,2.29072,2.29124,39900000.0
2005-07-05 14:28:00,2.29147,2.29147,2.29073,2.29127,42200000.0
2005-07-05 14:29:00,2.29129,2.29136,2.29076,2.29091,42900000.0
2005-07-05 14:30:00,2.29092,2.2913,2.29057,2.29095,26000000.0
2005-07-05 14:31:00,2.29132,2.29132,2.29048,2.29083,29900000.0
2005-07-05 14:32:00,2.29077,2.29101,2.29049,2.29093,35500000.0
2005-07-05 14:33:00,2.29042,2.29099,2.29036,2.29079,48500000.0
2005-07-05 14:34:00,2.29015,2.29098,2.29008,2.2905,79500000.0
2005-07-05 14:35:00,2.29035,2.29074,2.29035,2.29049,42300000.0
2005-07-05 14:36:00,2.2904,2.29081,2.29025,2.29042,56800000.0
2005-07-05 14:37:00,2.2908,2.2908,2.2902,2.29032,27600000.0
2005-07-05 14:38:00,2.2905,2.29065,2.28963,2.29,22900000.0
2005-07-05 14:39:00,2.28989,2.29071,2.28973,2.29069,20200000.0
2005-07-05 14:40:00,2.28997,2.29113,2.28989,2.29113,44600000.0
2005-07-05 14:41:00,2.29045,2.29077,2.29033,2.29056,35300000.0
2005-07-05 14:42:00,2.28995,2.2905,2.28959,2.29036,35400000.0
2005-07-05 14:43:00,2.29013,2.29059,2.28982,2.29053,35500000.0
2005-07-05 14:44:00,2.28995,2.29022,2.2895,2.29016,29600000.0
2005-07-05 14:45:00,2.29037,2.29046,2.28957,2.28988,45000000.0
2005-07-05 14:46:00,2.28964,2.29024,2.28963,2.29012,66100000.0
2005-07-05 14:47:00,2.29008,2.29067,2.28994,2.29064,41900001.0
2005-07-05 14:48:00,2.29032,2.29061,2.29005,2.29046,50600000.0
2005-07-05 14:49:00,2.29057,2.29063,2.28997,2.29019,23100000.0
2005-07-05 14:50:00,2.2893,2.29065,2.2893,2.29065,24900000.0
2005-07-05 14:51:00,2.2905,2.29072,2.29013,2.29014,23800000.0
2005-07-05 14:52:00,2.28927,2.29064,2.28927,2.29038,41200000.0
2005-07-05 14:53:00,2.2903,2.29055,2.2901,2.29027,46900000.0
2005-07-05 14:54:00,2.2903,2.29034,2.2897,2.29003,33600000.0
2005-07-05 14:55:00,2.2903,2.29046,2.28966,2.29046,36600000.0
2005-07-05 14:56:00,2.28957,2.29012,2.28927,2.28963,46700000.0
2005-07-05 14:57:00,2.28943,2.29019,2.2894,2.2896,29200000.0
2005-07-05 14:58:00,2.28961,2.2901,2.28928,2.2901,32600000.0
2005-07-05 14:59:00,2.28973,2.29002,2.28909,2.28916,19200000.0
2005-07-05 15:00:00,2.28923,2.29029,2.28919,2.28924,34200000.0
2005-07-05 15:01:00,2.28885,2.28994,2.28881,2.28968,21100000.0
2005-07-05 15:02:00,2.29027,2.29027,2.28883,2.28895,26600000.0
2005-07-05 15:03:00,2.28918,2.28939,2.2889,2.28891,45900000.0
2005-07-05 15:04:00,2.28883,2.28962,2.28867,2.28879,50000000.0
2005-07-05 15:05:00,2.28867,2.289,2.28839,2.28876,28900000.0
2005-07-05 15:06:00,2.28871,2.28923,2.28862,2.28883,40900000.0
2005-07-05 15:07:00,2.28915,2.28931,2.28859,2.28879,38900000.0
2005-07-05 15:08:00,2.28909,2.28928,2.28868,2.28906,42100000.0
2005-07-05 15:09:00,2.28888,2.28945,2.28884,2.2893,23100000.0
2005-07-05 15:10:00,2.28925,2.28943,2.28883,2.28895,40400000.0
2005-07-05 15:11:00,2.28902,2.28926,2.28863,2.2889,49100000.0
2005-07-05 15:12:00,2.28885,2.2891,2.28826,2.28826,21300000.0
2005-07-05 15:13:00,2.28892,2.28897,2.28823,2.28834,35800000.0
2005-07-05 15:14:00,2.28856,2.289,2.28848,2.289,31400000.0
2005-07-05 15:15:00,2.28905,2.28915,2.28872,2.28899,24400000.0
2005-07-05 15:16:00,2.28891,2.28913,2.28873,2.28887,30400000.0
2005-07-05 15:17:00,2.2889,2.28938,2.2887,2.28902,59500000.0
2005-07-05 15:18:00,2.28918,2.28932,2.28887,2.28924,23700000.0
2005-07-05 15:19:00,2.28921,2.28969,2.28903,2.28968,53300000.0
2005-07-05 15:20:00,2.28982,2.2901,2.28941,2.28957,15400000.0
2005-07-05 15:21:00,2.29042,2.29042,2.28925,2.28925,52099999.0
2005-07-05 15:22:00,2.28963,2.29022,2.28963,2.29022,31500000.0
2005-07-05 15:23:00,2.28992,2.29027,2.2896,2.2902,28300000.0
2005-07-05 15:24:00,2.28999,2.29042,2.2898,2.29042,41800000.0
2005-07-05 15:25:00,2.29013,2.29023,2.28982,2.29007,21100000.0
2005-07-05 15:26:00,2.28963,2.29012,2.28958,2.2898,47800000.0
2005-07-05 15:27:00,2.29007,2.29028,2.28984,2.28984,37300000.0
2005-07-05 15:28:00,2.28988,2.29017,2.28975,2.28994,34300000.0
2005-07-05 15:29:00,2.29001,2.29016,2.28975,2.2898,26900000.0
2005-07-05 15:30:00,2.29012,2.29041,2.28993,2.29024,49200000.0
2005-07-05 15:31:00,2.2905,2.2905,2.28977,2.28977,15900000.0
2005-07-05 15:32:00,2.29017,2.29026,2.28945,2.28959,37500000.0
2005-07-05 15:33:00,2.28956,2.29017,2.28952,2.28973,24300000.0
2005-07-05 15:34:00,2.29009,2.29009,2.2894,2.28956,57500000.0
2005-07-05 15:35:00,2.28967,2.29003,2.2891,2.28976,50300000.0
2005-07-05 15:36:00,2.28961,2.29027,2.28947,2.28985,37800000.0
2005-07-05 15:37:00,2.29004,2.29042,2.28983,2.29026,24800000.0
2005-07-05 15:38:00,2.28977,2.29037,2.28964,2.29037,28400000.0
2005-07-05 15:39:00,2.29067,2.29067,2.28963,2.29017,35800000.0
2005-07-05 15:40:00,2.28998,2.29069,2.28998,2.29041,22100000.0
2005-07-05 15:41:00,2.29037,2.29046,2.28999,2.29036,54799999.0
2005-07-05 15:42:00,2.29064,2.29078,2.28997,2.28997,50800000.0
2005-07-05 15:43:00,2.29036,2.29091,2.29025,2.29074,35200000.0
2005-07-05 15:44:00,2.29082,2.29095,2.29017,2.29063,37100000.0
2005-07-05 15:45:00,2.2906,2.29085,2.29021,2.29032,46700000.0
2005-07-05 15:46:00,2.29048,2.29073,2.29026,2.29049,24400000.0
2005-07-05 15:47:00,2.29057,2.29083,2.29014,2.29022,30800000.0
2005-07-05 15:48:00,2.2901,2.29105,2.28986,2.29018,57100000.0
2005-07-05 15:49:00,2.29013,2.29066,2.28982,2.28993,46400000.0
2005-07-05 15:50:00,2.29012,2.29053,2.28972,2.28998,26600000.0
2005-07-05 15:51:00,2.29011,2.29031,2.28954,2.28958,35700000.0
2005-07-05 15:52:00,2.28976,2.29011,2.28958,2.28995,46800001.0
2005-07-05 15:53:00,2.28981,2.29001,2.28948,2.28953,29800000.0
2005-07-05 15:54:00,2.28974,2.2898,2.28903,2.28915,55000000.0
2005-07-05 15:55:00,2.28952,2.28959,2.2886,2.28868,50699999.0
2005-07-05 15:56:00,2.28897,2.28941,2.28877,2.28914,48400000.0
2005-07-05 15:57:00,2.28926,2.28989,2.28904,2.28953,58000000.0
2005-07-05 15:58:00,2.28928,2.28961,2.28874,2.28892,35800000.0
2005-07-05 15:59:00,2.28889,2.28962,2.2886,2.28914,21800000.0
2005-07-05 16:00:00,2.28924,2.2894,2.28863,2.28896,35600000.0
2005-07-05 16:01:00,2.28925,2.28941,2.28846,2.28894,34200000.0
2005-07-05 16:02:00,2.28853,2.2892,2.28853,2.28892,32800000.0
2005-07-05 16:03:00,2.28868,2.28913,2.28832,2.28847,55000001.0
2005-07-05 16:04:00,2.28863,2.2891,2.28842,2.28848,43300000.0
2005-07-05 16:05:00,2.28835,2.28851,2.28796,2.28807,44400000.0
2005-07-05 16:06:00,2.28815,2.28859,2.28772,2.28797,27000000.0
2005-07-05 16:07:00,2.28815,2.28838,2.28723,2.28735,65400000.0
2005-07-05 16:08:00,2.28779,2.28822,2.28737,2.28759,28800000.0
2005-07-05 16:09:00,2.28822,2.28825,2.28742,2.2877,21500000.0
2005-07-05 16:10:00,2.2882,2.2886,2.28789,2.28796,36600000.0
2005-07-05 16:11:00,2.28814,2.28819,2.28773,2.28796,33000000.0
2005-07-05 16:12:00,2.28829,2.28849,2.28795,2.28823,61100000.0
2005-07-05 16:13:00,2.28753,2.28822,2.28753,2.28811,27500000.0
2005-07-05 16:14:00,2.28743,2.28823,2.28739,2.28796,37700000.0
2005-07-05 16:15:00,2.28783,2.28827,2.28774,2.28802,37800000.0
2005-07-05 16:16:00,2.28761,2.2879,2.28743,2.28764,27500000.0
2005-07-05 16:17:00,2.28778,2.28806,2.28714,2.28766,30200000.0
2005-07-05 16:18:00,2.28767,2.28823,2.28751,2.28823,39000000.0
2005-07-05 16:19:00,2.28787,2.2882,2.28755,2.28789,26300000.0
2005-07-05 16:20:00,2.28793,2.28817,2.28741,2.28779,33600000.0
2005-07-05 16:21:00,2.28786,2.28832,2.28771,2.2882,19400000.0
2005-07-05 16:22:00,2.28787,2.28827,2.28785,2.28797,48400000.0
2005-07-05 16:23:00,2.28765,2.28837,2.28765,2.28826,58600000.0
2005-07-05 16:24:00,2.28856,2.28864,2.28788,2.28796,43600000.0
2005-07-05 16:25:00,2.28835,2.28862,2.2879,2.28822,53700000.0
2005-07-05 16:26:00,2.28839,2.28839,2.28761,2.2881,35200000.0
2005-07-05 16:27:00,2.288,2.28808,2.28765,2.28798,54900000.0
2005-07-05 16:28:00,2.28775,2.2882,2.28754,2.28781,68900000.0
2005-07-05 16:29:00,2.28797,2.28821,2.28755,2.28766,36400000.0
2005-07-05 16:30:00,2.28761,2.28823,2.28749,2.28767,34700000.0
2005-07-05 16:31:00,2.28765,2.28847,2.28747,2.28838,41700000.0
2005-07-05 16:32:00,2.28743,2.28803,2.28708,2.28782,21200000.0
2005-07-05 16:33:00,2.28802,2.28816,2.28735,2.28774,31100000.0
2005-07-05 16:34:00,2.28787,2.28799,2.28754,2.28781,38900000.0
2005-07-05 16:35:00,2.28789,2.28847,2.28779,2.28847,21400000.0
2005-07-05 16:36:00,2.28825,2.28825,2.28774,2.28782,25900000.0
2005-07-05 16:37:00,2.2879,2.28837,2.28772,2.28809,44300000.0
2005-07-05 16:38:00,2.28807,2.28843,2.28789,2.28808,36900000.0
2005-07-05 16:39:00,2.28796,2.28839,2.28747,2.28747,28800000.0
2005-07-05 16:40:00,2.28745,2.28796,2.28724,2.28764,19800000.0
2005-07-05 16:41:00,2.2874,2.28767,2.28689,2.28767,66800000.0
2005-07-05 16:42:00,2.28743,2.28777,2.2866,2.28662,37700000.0
2005-07-05 16:43:00,2.28725,2.28745,2.28644,2.28659,32200000.0
2005-07-05 16:44:00,2.28629,2.28709,2.28621,2.28665,28200000.0
2005-07-05 16:45:00,2.28615,2.28659,2.28572,2.28586,31800000.0
2005-07-05 16:46:00,2.28632,2.28657,2.28578,2.28623,65400000.0
2005-07-05 16:47:00,2.28577,2.28734,2.2857,2.28659,42000000.0
2005-07-05 16:48:00,2.28675,2.2869,2.28631,2.2867,30200000.0
2005-07-05 16:49:00,2.2864,2.287,2.28619,2.28666,43000001.0
2005-07-05 16:50:00,2.28639,2.28686,2.28621,2.28675,48300000.0
2005-07-05 16:51:00,2.28628,2.28712,2.28628,2.28698,42700000.0
2005-07-05 16:52:00,2.28676,2.28694,2.28626,2.28688,33800000.0
2005-07-05 16:53:00,2.2871,2.28725,2.28651,2.28688,43700000.0
2005-07-05 16:54:00,2.28707,2.28757,2.28688,2.2875,46800000.0
2005-07-05 16:55:00,2.2872,2.28814,2.28716,2.28782,61400000.0
2005-07-05 16:56:00,2.28735,2.28814,2.28712,2.2881,31600000.0
2005-07-05 16:57:00,2.28792,2.28792,2.28697,2.2873,18400000.0
2005-07-05 16:58:00,2.28758,2.28774,2.28721,2.28723,22100000.0
2005-07-05 16:59:00,2.28717,2.28754,2.28693,2.28731,42600000.0
2005-07-05 17:00:00,2.28725,2.28732,2.28648,2.28667,49100000.0
2005-07-05 17:01:00,2.28729,2.28733,2.28626,2.28632,31700000.0
2005-07-05 17:02:00,2.28599,2.28708,2.28599,2.28654,32800000.0
2005-07-05 17:03:00,2.28689,2.28743,2.28627,2.28674,38400000.0
2005-07-05 17:04:00,2.28698,2.288,2.28674,2.28766,31800000.0
2005-07-05 17:05:00,2.2874,2.28759,2.2871,2.28756,19000000.0
2005-07-05 17:06:00,2.28766,2.28773,2.2871,2.28745,38700000.0
2005-07-05 17:07:00,2.2878,2.2878,2.28709,2.2874,31900000.0
2005-07-05 17:08:00,2.28777,2.28799,2.28719,2.28758,36700000.0
2005-07-05 17:09:00,2.28753,2.28837,2.28739,2.28814,25300000.0
2005-07-05 17:10:00,2.28823,2.2883,2.28731,2.28811,22900000.0
2005-07-05 17:11:00,2.28867,2.28882,2.28768,2.28809,43400000.0
2005-07-05 17:12:00,2.28865,2.28873,2.28757,2.28851,38700000.0
2005-07-05 17:13:00,2.28852,2.28877,2.288,2.2883,43400000.0
2005-07-05 17:14:00,2.28835,2.28905,2.28822,2.28868,34500000.0
2005-07-05 17:15:00,2.28851,2.28905,2.28814,2.28905,31400000.0
2005-07-05 17:16:00,2.28949,2.2895,2.28862,2.28913,25800000.0
2005-07-05 17:17:00,2.28949,2.28952,2.28888,2.28918,23400000.0
2005-07-05 17:18:00,2.2893,2.28952,2.28865,2.28878,36600000.0
2005-07-05 17:19:00,2.28888,2.28968,2.28873,2.28954,21600000.0
2005-07-05 17:20:00,2.28976,2.29001,2.28925,2.28973,31700000.0
2005-07-05 17:21:00,2.28965,2.29037,2.28961,2.29013,32500000.0
2005-07-05 17:22:00,2.28967,2.29022,2.28964,2.28998,34400000.0
2005-07-05 17:23:00,2.28955,2.29023,2.2894,2.29001,62700001.0
2005-07-05 17:24:00,2.2889,2.28972,2.2889,2.28955,57700001.0
2005-07-05 17:25:00,2.28995,2.28999,2.28907,2.28983,33100000.0
2005-07-05 17:26:00,2.29007,2.29046,2.28961,2.28991,41200000.0
2005-07-05 17:27:00,2.28992,2.29031,2.28978,2.29007,41100000.0
2005-07-05 17:28:00,2.29012,2.29018,2.28942,2.28951,21300000.0
2005-07-05 17:29:00,2.28973,2.29003,2.28909,2.28969,47400000.0
2005-07-05 17:30:00,2.28958,2.28986,2.28942,2.28971,49400000.0
2005-07-05 17:31:00,2.28959,2.29008,2.28937,2.29008,45800000.0
2005-07-05 17:32:00,2.28995,2.29014,2.28975,2.28997,36500000.0
2005-07-05 17:33:00,2.28976,2.29033,2.28953,2.29023,36600000.0
2005-07-05 17:34:00,2.29027,2.29038,2.28978,2.29007,40900000.0
2005-07-05 17:35:00,2.29007,2.29009,2.28966,2.28993,39100000.0
2005-07-05 17:36:00,2.28965,2.29064,2.28953,2.29055,49200000.0
2005-07-05 17:37:00,2.29092,2.29092,2.29005,2.29007,21200000.0
2005-07-05 17:38:00,2.29008,2.29086,2.28995,2.29019,26000000.0
2005-07-05 17:39:00,2.29,2.29067,2.28991,2.29034,44100000.0
2005-07-05 17:40:00,2.29027,2.29038,2.28937,2.2897,48900000.0
2005-07-05 17:41:00,2.28958,2.28988,2.28926,2.28972,39700001.0
2005-07-05 17:42:00,2.29002,2.2902,2.28935,2.28994,46200000.0
2005-07-05 17:43:00,2.29024,2.29045,2.28972,2.29008,37700000.0
2005-07-05 17:44:00,2.28993,2.29069,2.28982,2.2905,44000000.0
2005-07-05 17:45:00,2.29026,2.29095,2.29026,2.29087,22700000.0
2005-07-05 17:46:00,2.28961,2.29113,2.28961,2.29049,38600000.0
2005-07-05 17:47:00,2.29012,2.29061,2.29001,2.29034,41000000.0
2005-07-05 17:48:00,2.28988,2.2904,2.28971,2.28988,43200000.0
2005-07-05 17:49:00,2.28992,2.29025,2.28951,2.28963,29300000.0
2005-07-05 17:50:00,2.28973,2.29049,2.28973,2.29049,43500000.0
2005-07-05 17:51:00,2.29039,2.29055,2.28998,2.29019,35800000.0
2005-07-05 17:52:00,2.2902,2.29084,2.28987,2.28996,34700000.0
2005-07-05 17:53:00,2.28959,2.29034,2.28947,2.28961,22700000.0
2005-07-05 17:54:00,2.28944,2.29039,2.28944,2.28992,42400000.0
2005-07-05 17:55:00,2.29024,2.29042,2.28976,2.29006,25300000.0
2005-07-05 17:56:00,2.2906,2.2906,2.29021,2.29025,27500000.0
2005-07-05 17:57:00,2.29024,2.29037,2.28977,2.29035,31600000.0
2005-07-05 17:58:00,2.291,2.291,2.28997,2.29017,18000000.0
2005-07-05 17:59:00,2.28984,2.29046,2.2897,2.29029,36200000.0
2005-07-05 18:00:00,2.29043,2.29065,2.28994,2.28994,57900000.0
2005-07-05 18:01:00,2.29023,2.29069,2.2896,2.29028,313200000.0
2005-07-05 18:02:00,2.28992,2.29057,2.28989,2.29037,305500000.0
2005-07-05 18:03:00,2.29019,2.29065,2.28964,2.29021,453500000.0
2005-07-05 18:04:00,2.29005,2.29044,2.28948,2.29029,273900000.0
2005-07-05 18:05:00,2.29024,2.29053,2.2894,2.29006,214700001.0
2005-07-05 18:06:00,2.29025,2.2903,2.28965,2.29012,405400000.0
2005-07-05 18:07:00,2.29017,2.29055,2.28991,2.29049,431199999.0
2005-07-05 18:08:00,2.28998,2.29073,2.28943,2.29018,460100000.0
2005-07-05 18:09:00,2.29018,2.29075,2.29013,2.29048,305000000.0
2005-07-05 18:10:00,2.29058,2.29058,2.28999,2.29001,272500000.0
2005-07-05 18:11:00,2.29045,2.29049,2.28971,2.29005,226800000.0
2005-07-05 18:12:00,2.29008,2.29048,2.28974,2.29015,164399999.0
2005-07-05 18:13:00,2.28945,2.29025,2.2893,2.28977,157900000.0
2005-07-05 18:14:00,2.28987,2.29048,2.28931,2.2904,323300000.0
2005-07-05 18:15:00,2.29,2.29039,2.2894,2.29003,303899999.0
2005-07-05 18:16:00,2.28995,2.29044,2.28965,2.29013,387300001.0
2005-07-05 18:17:00,2.2903,2.29051,2.28942,2.28977,197700000.0
2005-07-05 18:18:00,2.28977,2.29063,2.28977,2.2901,184000000.0
2005-07-05 18:19:00,2.29013,2.29076,2.28998,2.29028,254500000.0
2005-07-05 18:20:00,2.2903,2.2907,2.28973,2.29038,167100000.0
2005-07-05 18:21:00,2.29017,2.29059,2.28971,2.29029,235500000.0
2005-07-05 18:22:00,2.29063,2.29095,2.28965,2.29041,224900000.0
2005-07-05 18:23:00,2.29003,2.29055,2.28979,2.29055,340300000.0
2005-07-05 18:24:00,2.29034,2.29049,2.28987,2.29049,348200000.0
2005-07-05 18:25:00,2.29066,2.29066,2.28949,2.2902,295200000.0
2005-07-05 18:26:00,2.29012,2.29056,2.28986,2.29,394800001.0
2005-07-05 18:27:00,2.28998,2.29044,2.28973,2.29005,279500000.0
2005-07-05 18:28:00,2.28986,2.29035,2.28961,2.28985,187900000.0
2005-07-05 18:29:00,2.29018,2.29044,2.28963,2.28996,228300000.0
2005-07-05 18:30:00,2.29009,2.29041,2.28952,2.28994,240500000.0
2005-07-05 18:31:00,2.29003,2.29055,2.28971,2.29035,180700000.0
2005-07-05 18:32:00,2.29013,2.29046,2.28993,2.29012,144700000.0
2005-07-05 18:33:00,2.29045,2.29105,2.29005,2.2903,288500000.0
2005-07-05 18:34:00,2.29062,2.29099,2.29013,2.2907,397300000.0
2005-07-05 18:35:00,2.29079,2.29129,2.29053,2.29062,136400000.0
2005-07-05 18:36:00,2.29064,2.29097,2.29018,2.2903,97300000.0
2005-07-05 18:37:00,2.29033,2.29065,2.29023,2.29045,73700000.0
2005-07-05 18:38:00,2.29033,2.29065,2.29015,2.29063,78100000.0
2005-07-05 18:39:00,2.29068,2.29096,2.29014,2.29041,225900001.0
2005-07-05 18:40:00,2.29045,2.29066,2.28999,2.29052,195000000.0
2005-07-05 18:41:00,2.29043,2.29062,2.28979,2.29,156000000.0
2005-07-05 18:42:00,2.29065,2.29065,2.28959,2.29007,109800000.0
2005-07-05 18:43:00,2.28992,2.29065,2.28923,2.28968,45900000.0
2005-07-05 18:44:00,2.28952,2.29029,2.28925,2.28977,179700000.0
2005-07-05 18:45:00,2.28982,2.29056,2.28938,2.2896,84800000.0
2005-07-05 18:46:00,2.28964,2.29003,2.28946,2.2895,38300000.0
2005-07-05 18:47:00,2.28945,2.2902,2.28941,2.29013,32300000.0
2005-07-05 18:48:00,2.2898,2.29032,2.28906,2.28978,96100000.0
2005-07-05 18:49:00,2.28936,2.28968,2.28912,2.28928,27400000.0
2005-07-05 18:50:00,2.2888,2.28961,2.28876,2.2891,23600000.0
2005-07-05 18:51:00,2.28902,2.28963,2.28842,2.28877,191200000.0
2005-07-05 18:52:00,2.28841,2.28963,2.28818,2.28866,168700000.0
2005-07-05 18:53:00,2.28872,2.2896,2.28872,2.2892,123800000.0
2005-07-05 18:54:00,2.28911,2.28943,2.28904,2.28941,149500001.0
2005-07-05 18:55:00,2.28911,2.2899,2.28896,2.28941,143400000.0
2005-07-05 18:56:00,2.28927,2.28954,2.28904,2.28904,44100000.0
2005-07-05 18:57:00,2.28844,2.28939,2.28844,2.28903,67300000.0
2005-07-05 18:58:00,2.28887,2.28947,2.28863,2.2893,234700000.0
2005-07-05 18:59:00,2.28906,2.28935,2.2886,2.28911,205000000.0
2005-07-05 19:00:00,2.28891,2.28918,2.2884,2.28889,65200000.0
2005-07-05 19:01:00,2.28908,2.28936,2.28871,2.28884,36100000.0
2005-07-05 19:02:00,2.2891,2.28936,2.28803,2.28862,182800000.0
2005-07-05 19:03:00,2.28866,2.28918,2.28857,2.28867,67800000.0
2005-07-05 19:04:00,2.28894,2.28929,2.28894,2.28929,65200000.0
2005-07-05 19:05:00,2.28923,2.28941,2.28847,2.28879,51200000.0
2005-07-05 19:06:00,2.28859,2.28911,2.2884,2.28901,206400000.0
2005-07-05 19:07:00,2.28899,2.28921,2.28843,2.28883,156499999.0
2005-07-05 19:08:00,2.28903,2.28922,2.2886,2.28899,211400000.0
2005-07-05 19:09:00,2.28903,2.28906,2.28865,2.28891,114300000.0
2005-07-05 19:10:00,2.2894,2.2894,2.28867,2.28886,123300000.0
2005-07-05 19:11:00,2.28895,2.28916,2.28853,2.28878,48500000.0
2005-07-05 19:12:00,2.289,2.289,2.28773,2.28842,46000000.0
2005-07-05 19:13:00,2.28882,2.28909,2.28836,2.28836,160600000.0
2005-07-05 19:14:00,2.28889,2.28945,2.28859,2.2889,95800000.0
2005-07-05 19:15:00,2.2889,2.28926,2.28843,2.28859,148400000.0
2005-07-05 19:16:00,2.28834,2.28885,2.28829,2.28859,33300000.0
2005-07-05 19:17:00,2.28867,2.28902,2.28831,2.28855,65500000.0
2005-07-05 19:18:00,2.28857,2.28901,2.28819,2.28861,117800000.0
2005-07-05 19:19:00,2.28871,2.28891,2.28825,2.28832,94100000.0
2005-07-05 19:20:00,2.28853,2.28895,2.28805,2.2883,139800000.0
2005-07-05 19:21:00,2.28797,2.28891,2.28747,2.28789,103900000.0
2005-07-05 19:22:00,2.28865,2.28877,2.28751,2.28778,77700000.0
2005-07-05 19:23:00,2.28781,2.28835,2.28748,2.28794,168700000.0
2005-07-05 19:24:00,2.28764,2.28799,2.28736,2.28767,92000000.0
2005-07-05 19:25:00,2.28788,2.28871,2.28762,2.28811,63500000.0
2005-07-05 19:26:00,2.28816,2.28829,2.28742,2.28807,153700000.0
2005-07-05 19:27:00,2.28779,2.28845,2.28747,2.28772,138900000.0
2005-07-05 19:28:00,2.28788,2.28818,2.28765,2.28787,93900000.0
2005-07-05 19:29:00,2.28774,2.28813,2.28716,2.28775,88600000.0
2005-07-05 19:30:00,2.28788,2.28824,2.28756,2.28799,168200000.0
2005-07-05 19:31:00,2.28792,2.28804,2.28748,2.2878,47000000.0
2005-07-05 19:32:00,2.28798,2.28828,2.28742,2.28759,132600000.0
2005-07-05 19:33:00,2.28776,2.2882,2.28728,2.28783,55300000.0
2005-07-05 19:34:00,2.28804,2.2881,2.28717,2.28755,115600000.0
2005-07-05 19:35:00,2.28783,2.28803,2.28693,2.28768,116800000.0
2005-07-05 19:36:00,2.28751,2.28805,2.28707,2.28764,145800000.0
2005-07-05 19:37:00,2.28799,2.28799,2.28716,2.28775,43200000.0
2005-07-05 19:38:00,2.28819,2.28819,2.2872,2.2874,38500000.0
2005-07-05 19:39:00,2.28759,2.28779,2.28722,2.28732,72000000.0
2005-07-05 19:40:00,2.28768,2.28793,2.28623,2.2875,91900000.0
2005-07-05 19:41:00,2.28769,2.28781,2.28689,2.28725,77200000.0
2005-07-05 19:42:00,2.28735,2.28787,2.28682,2.28777,81000000.0
2005-07-05 19:43:00,2.28771,2.28809,2.28757,2.28769,32900000.0
2005-07-05 19:44:00,2.28742,2.28791,2.28724,2.28738,95800000.0
2005-07-05 19:45:00,2.287,2.28744,2.28673,2.28744,40700000.0
2005-07-05 19:46:00,2.2879,2.28794,2.28674,2.28758,104500000.0
2005-07-05 19:47:00,2.28748,2.28786,2.28728,2.28744,38300000.0
2005-07-05 19:48:00,2.28758,2.28791,2.28711,2.28742,93000000.0
2005-07-05 19:49:00,2.28753,2.28785,2.28713,2.28764,150300000.0
2005-07-05 19:50:00,2.28768,2.28792,2.28712,2.28774,67900000.0
2005-07-05 19:51:00,2.28793,2.28812,2.28717,2.28769,129400000.0
2005-07-05 19:52:00,2.28813,2.28824,2.28762,2.28779,64100000.0
2005-07-05 19:53:00,2.28761,2.2881,2.28737,2.28799,38400000.0
2005-07-05 19:54:00,2.28768,2.28805,2.28752,2.28803,52400000.0
2005-07-05 19:55:00,2.28778,2.28796,2.28742,2.28749,31700000.0
2005-07-05 19:56:00,2.28808,2.28822,2.28756,2.28785,61400000.0
2005-07-05 19:57:00,2.28788,2.2882,2.28763,2.28798,102200000.0
2005-07-05 19:58:00,2.28808,2.28825,2.28742,2.28791,105500000.0
2005-07-05 19:59:00,2.28801,2.28817,2.28739,2.288,98300000.0
2005-07-05 20:00:00,2.28773,2.28821,2.28733,2.28818,82900000.0
2005-07-05 20:01:00,2.28816,2.28835,2.28724,2.28775,75800000.0
2005-07-05 20:02:00,2.28748,2.28792,2.2874,2.28758,59200000.0
2005-07-05 20:03:00,2.28788,2.28828,2.28767,2.28803,49900000.0
2005-07-05 20:04:00,2.28796,2.28826,2.28783,2.28815,30100000.0
2005-07-05 20:05:00,2.28795,2.28823,2.28772,2.28772,57700000.0
2005-07-05 20:06:00,2.28783,2.28805,2.28764,2.28783,53500000.0
2005-07-05 20:07:00,2.28818,2.28831,2.2878,2.28829,52000000.0
2005-07-05 20:08:00,2.2876,2.2885,2.2874,2.28821,87400000.0
2005-07-05 20:09:00,2.28831,2.28838,2.28789,2.28832,33400000.0
2005-07-05 20:10:00,2.2889,2.2889,2.28794,2.28825,19500000.0
2005-07-05 20:11:00,2.28826,2.28857,2.28786,2.28835,37600000.0
2005-07-05 20:12:00,2.28829,2.28874,2.28826,2.28863,155200000.0
2005-07-05 20:13:00,2.2886,2.28892,2.28816,2.2884,161600000.0
2005-07-05 20:14:00,2.28852,2.28867,2.28804,2.28817,81700000.0
2005-07-05 20:15:00,2.2882,2.28856,2.28801,2.28837,224800000.0
2005-07-05 20:16:00,2.2886,2.28889,2.28817,2.28853,131200001.0
2005-07-05 20:17:00,2.28845,2.28892,2.28837,2.28888,28400000.0
2005-07-05 20:18:00,2.28896,2.28896,2.28783,2.28887,76900000.0
2005-07-05 20:19:00,2.28864,2.28906,2.2881,2.28883,143700000.0
2005-07-05 20:20:00,2.28872,2.28942,2.28828,2.28905,204400000.0
2005-07-05 20:21:00,2.28908,2.28932,2.28869,2.28892,64600000.0
2005-07-05 20:22:00,2.28916,2.28956,2.2883,2.28891,97200001.0
2005-07-05 20:23:00,2.28883,2.28948,2.28875,2.28935,156800000.0
2005-07-05 20:24:00,2.28945,2.28971,2.28922,2.28951,42600000.0
2005-07-05 20:25:00,2.28949,2.2902,2.28873,2.28943,165600001.0
2005-07-05 20:26:00,2.28957,2.28979,2.28898,2.2893,140400000.0
2005-07-05 20:27:00,2.28971,2.28979,2.28881,2.28956,102800000.0
2005-07-05 20:28:00,2.28935,2.2897,2.2886,2.28924,219400000.0
2005-07-05 20:29:00,2.28939,2.28973,2.28865,2.2893,168800000.0
2005-07-05 20:30:00,2.28912,2.28953,2.28832,2.28936,379400000.0
2005-07-05 20:31:00,2.28928,2.29009,2.28923,2.29007,191800001.0
2005-07-05 20:32:00,2.28973,2.29005,2.2893,2.28966,381500000.0
2005-07-05 20:33:00,2.28919,2.28981,2.28906,2.28918,92500000.0
2005-07-05 20:34:00,2.28961,2.28982,2.28903,2.28948,73500000.0
2005-07-05 20:35:00,2.28981,2.28991,2.28904,2.2894,43300000.0
2005-07-05 20:36:00,2.28942,2.28992,2.28894,2.28992,50200000.0
2005-07-05 20:37:00,2.28948,2.28979,2.28924,2.28948,142500001.0
2005-07-05 20:38:00,2.28968,2.28996,2.28923,2.28937,131300000.0
2005-07-05 20:39:00,2.28943,2.28961,2.28904,2.28948,143100000.0
2005-07-05 20:40:00,2.2898,2.28997,2.28904,2.28945,163700000.0
2005-07-05 20:41:00,2.28948,2.29004,2.28937,2.28957,104000000.0
2005-07-05 20:42:00,2.28947,2.29007,2.28939,2.2898,68100000.0
2005-07-05 20:43:00,2.29021,2.29035,2.28947,2.28978,101500001.0
2005-07-05 20:44:00,2.2898,2.29002,2.2895,2.28977,178400000.0
2005-07-05 20:45:00,2.28994,2.29005,2.28942,2.28988,38200000.0
2005-07-05 20:46:00,2.29032,2.29032,2.28944,2.28966,20400000.0
2005-07-05 20:47:00,2.28982,2.28994,2.28934,2.28949,181000001.0
2005-07-05 20:48:00,2.28993,2.29047,2.28967,2.29005,195700000.0
2005-07-05 20:49:00,2.29003,2.29056,2.28983,2.29019,84100000.0
2005-07-05 20:50:00,2.29018,2.29069,2.28992,2.29,196100000.0
2005-07-05 20:51:00,2.29,2.29068,2.28931,2.29055,86600000.0
2005-07-05 20:52:00,2.29038,2.29059,2.28997,2.29055,164400000.0
2005-07-05 20:53:00,2.29024,2.29059,2.28974,2.29015,169600000.0
2005-07-05 20:54:00,2.29038,2.29046,2.28964,2.28992,145700000.0
2005-07-05 20:55:00,2.28973,2.28999,2.28971,2.28994,22400000.0
2005-07-05 20:56:00,2.28998,2.29025,2.28932,2.29001,254199999.0
2005-07-05 20:57:00,2.29005,2.29005,2.28918,2.28942,329300001.0
2005-07-05 20:58:00,2.28972,2.29013,2.28918,2.28977,231400001.0
2005-07-05 20:59:00,2.28984,2.29054,2.28936,2.2897,249000000.0
2005-07-05 21:00:00,2.28988,2.2903,2.28921,2.28988,246200000.0
2005-07-05 21:01:00,2.29005,2.29027,2.28944,2.29004,310300000.0
2005-07-05 21:02:00,2.29017,2.29025,2.28971,2.28995,100700000.0
2005-07-05 21:03:00,2.29008,2.29036,2.28964,2.28985,88400000.0
2005-07-05 21:04:00,2.28967,2.2902,2.28942,2.28955,44000000.0
2005-07-05 21:05:00,2.28949,2.2901,2.28949,2.28983,67100000.0
2005-07-05 21:06:00,2.28983,2.29012,2.28911,2.28978,72000000.0
2005-07-05 21:07:00,2.28992,2.28998,2.2896,2.28989,31100000.0
2005-07-05 21:08:00,2.28969,2.28999,2.28949,2.28999,72700000.0
2005-07-05 21:09:00,2.29009,2.29014,2.28971,2.2898,38200000.0
2005-07-05 21:10:00,2.29045,2.29045,2.2893,2.2893,95500000.0
2005-07-05 21:11:00,2.28923,2.28997,2.28914,2.28948,136500000.0
2005-07-05 21:12:00,2.28972,2.28975,2.28941,2.28967,40000000.0
2005-07-05 21:13:00,2.28971,2.29006,2.28935,2.28952,103700000.0
2005-07-05 21:14:00,2.2899,2.29001,2.28929,2.28977,151100000.0
2005-07-05 21:15:00,2.28998,2.29025,2.28917,2.28966,156900000.0
2005-07-05 21:16:00,2.28978,2.29018,2.28938,2.2898,110900000.0
2005-07-05 21:17:00,2.28971,2.29013,2.28899,2.2897,127100000.0
2005-07-05 21:18:00,2.28987,2.29004,2.28972,2.28994,94900000.0
2005-07-05 21:19:00,2.28987,2.29032,2.28952,2.28995,78600000.0
2005-07-05 21:20:00,2.28937,2.29018,2.28929,2.28992,203900000.0
2005-07-05 21:21:00,2.28995,2.29018,2.28947,2.28999,226600000.0
2005-07-05 21:22:00,2.28982,2.28995,2.28928,2.28928,136800000.0
2005-07-05 21:23:00,2.28946,2.29005,2.28946,2.28994,103800000.0
2005-07-05 21:24:00,2.28992,2.29004,2.28942,2.29002,69400000.0
2005-07-05 21:25:00,2.2901,2.29023,2.28922,2.28996,56200000.0
2005-07-05 21:26:00,2.28997,2.28997,2.2896,2.28975,23500000.0
2005-07-05 21:27:00,2.2897,2.29005,2.28927,2.28965,67100000.0
2005-07-05 21:28:00,2.29003,2.29026,2.28956,2.28998,104900001.0
2005-07-05 21:29:00,2.28999,2.29022,2.28956,2.28997,49600000.0
2005-07-05 21:30:00,2.29001,2.29022,2.2897,2.29006,26700000.0
2005-07-05 21:31:00,2.29005,2.29034,2.28981,2.29034,28400000.0
2005-07-05 21:32:00,2.29012,2.29012,2.28948,2.2899,150800000.0
2005-07-05 21:33:00,2.28977,2.28994,2.28957,2.28994,49500000.0
2005-07-05 21:34:00,2.28934,2.29009,2.28934,2.28993,140700000.0
2005-07-05 21:35:00,2.29013,2.29035,2.28941,2.28941,34900000.0
2005-07-05 21:36:00,2.29029,2.29043,2.28985,2.29016,33600000.0
2005-07-05 21:37:00,2.29008,2.29034,2.28972,2.29012,77799999.0
2005-07-05 21:38:00,2.29001,2.29036,2.28935,2.2899,62100000.0
2005-07-05 21:39:00,2.29013,2.29037,2.28985,2.28993,29100000.0
2005-07-05 21:40:00,2.29012,2.29029,2.28974,2.29017,31800000.0
2005-07-05 21:41:00,2.28982,2.29013,2.28964,2.29013,25700000.0
2005-07-05 21:42:00,2.28986,2.29012,2.28894,2.2896,88400000.0
2005-07-05 21:43:00,2.28957,2.28998,2.2891,2.28985,98600000.0
2005-07-05 21:44:00,2.28923,2.29032,2.28912,2.29028,114800000.0
2005-07-05 21:45:00,2.29025,2.29027,2.28965,2.29013,75700000.0
2005-07-05 21:46:00,2.29009,2.29036,2.28944,2.28988,98900000.0
2005-07-05 21:47:00,2.29003,2.29026,2.2894,2.28942,104900000.0
2005-07-05 21:48:00,2.28995,2.29028,2.2895,2.29023,26200000.0
2005-07-05 21:49:00,2.29026,2.29026,2.28918,2.28965,87100000.0
2005-07-05 21:50:00,2.29,2.29011,2.28974,2.28982,50900000.0
2005-07-05 21:51:00,2.29016,2.29033,2.28851,2.28851,43500000.0
2005-07-05 21:52:00,2.28917,2.29046,2.28917,2.28988,105600000.0
2005-07-05 21:53:00,2.28976,2.29021,2.28907,2.28907,53600000.0
2005-07-05 21:54:00,2.28954,2.28999,2.2895,2.28988,28100000.0
2005-07-05 21:55:00,2.29011,2.29047,2.28985,2.29025,48000000.0
2005-07-05 21:56:00,2.29013,2.29057,2.28955,2.29046,61800000.0
2005-07-05 21:57:00,2.29,2.29076,2.29,2.29074,23900000.0
2005-07-05 21:58:00,2.29053,2.29069,2.29003,2.29065,40200001.0
2005-07-05 21:59:00,2.29068,2.29094,2.2899,2.29075,182500000.0
2005-07-05 22:00:00,2.29056,2.29094,2.28965,2.28991,57900000.0
2005-07-05 22:01:00,2.29037,2.29083,2.29012,2.29073,38600000.0
2005-07-05 22:02:00,2.29015,2.29083,2.28987,2.29055,130100000.0
2005-07-05 22:03:00,2.29061,2.29069,2.28994,2.29033,29200000.0
2005-07-05 22:04:00,2.29056,2.29076,2.29005,2.29048,95300000.0
2005-07-05 22:05:00,2.29035,2.29089,2.28999,2.29024,57800000.0
2005-07-05 22:06:00,2.28998,2.29057,2.28976,2.29028,29400000.0
2005-07-05 22:07:00,2.29001,2.29047,2.28988,2.29043,36500000.0
2005-07-05 22:08:00,2.29034,2.29071,2.29019,2.29066,27100000.0
2005-07-05 22:09:00,2.29045,2.29062,2.29008,2.29012,52000000.0
2005-07-05 22:10:00,2.28972,2.29026,2.28972,2.29016,24600000.0
2005-07-05 22:11:00,2.29031,2.2907,2.29018,2.29027,59999998.0
2005-07-05 22:12:00,2.29029,2.29081,2.29003,2.29017,87500000.0
2005-07-05 22:13:00,2.29011,2.29036,2.29009,2.29033,52000000.0
2005-07-05 22:14:00,2.29052,2.2908,2.29015,2.2903,41000000.0
2005-07-05 22:15:00,2.29033,2.29058,2.28958,2.2903,113500000.0
2005-07-05 22:16:00,2.29041,2.29069,2.28986,2.29014,185800001.0
2005-07-05 22:17:00,2.2903,2.29072,2.2902,2.29048,37300000.0
2005-07-05 22:18:00,2.29064,2.29079,2.29002,2.29036,47200001.0
2005-07-05 22:19:00,2.29067,2.29067,2.28993,2.28993,42200000.0
2005-07-05 22:20:00,2.29011,2.29029,2.28995,2.29001,39000000.0
2005-07-05 22:21:00,2.29037,2.29038,2.28963,2.28967,36400000.0
2005-07-05 22:22:00,2.29039,2.29042,2.28958,2.28981,114800000.0
2005-07-05 22:23:00,2.2899,2.29031,2.28924,2.28985,78100000.0
2005-07-05 22:24:00,2.28984,2.29025,2.28947,2.29,55000000.0
2005-07-05 22:25:00,2.29025,2.29027,2.28946,2.28986,46200000.0
2005-07-05 22:26:00,2.29015,2.29039,2.28975,2.28975,41400000.0
2005-07-05 22:27:00,2.28946,2.28994,2.28934,2.28953,35300000.0
2005-07-05 22:28:00,2.28988,2.2903,2.28964,2.29016,52800000.0
2005-07-05 22:29:00,2.28955,2.2904,2.28911,2.2898,120000000.0
2005-07-05 22:30:00,2.28993,2.29034,2.28969,2.29012,83100000.0
2005-07-05 22:31:00,2.28972,2.29001,2.28969,2.28996,30100000.0
2005-07-05 22:32:00,2.28971,2.28987,2.28932,2.28932,37100000.0
2005-07-05 22:33:00,2.28964,2.29002,2.28945,2.28979,58800000.0
2005-07-05 22:34:00,2.28972,2.29015,2.28948,2.28981,62200000.0
2005-07-05 22:35:00,2.28959,2.29002,2.28959,2.28991,34200000.0
2005-07-05 22:36:00,2.2899,2.2903,2.28955,2.29029,35000000.0
2005-07-05 22:37:00,2.29018,2.29018,2.28965,2.28965,29100000.0
2005-07-05 22:38:00,2.28995,2.29003,2.28888,2.28888,38600000.0
2005-07-05 22:39:00,2.28912,2.2899,2.28912,2.28959,38900000.0
2005-07-05 22:40:00,2.2894,2.2898,2.28936,2.28978,35900000.0
2005-07-05 22:41:00,2.28994,2.29008,2.28926,2.28926,39100000.0
2005-07-05 22:42:00,2.28993,2.29011,2.28919,2.28975,67300000.0
2005-07-05 22:43:00,2.28977,2.28993,2.28919,2.2892,110600000.0
2005-07-05 22:44:00,2.2895,2.28997,2.28913,2.28945,61400000.0
2005-07-05 22:45:00,2.28976,2.28992,2.28958,2.2898,56900000.0
2005-07-05 22:46:00,2.28994,2.29015,2.28964,2.29014,74700000.0
2005-07-05 22:47:00,2.29045,2.2906,2.29012,2.29033,48000000.0
2005-07-05 22:48:00,2.29026,2.29063,2.28998,2.29018,85499999.0
2005-07-05 22:49:00,2.29032,2.29069,2.29005,2.29069,59300000.0
2005-07-05 22:50:00,2.29028,2.29086,2.29019,2.29074,34100000.0
2005-07-05 22:51:00,2.29012,2.29067,2.29003,2.29031,73600000.0
2005-07-05 22:52:00,2.29076,2.29084,2.29023,2.29051,51100000.0
2005-07-05 22:53:00,2.29009,2.29028,2.29,2.29026,41800000.0
2005-07-05 22:54:00,2.29031,2.29043,2.29,2.29011,29000000.0
2005-07-05 22:55:00,2.29024,2.29058,2.29017,2.29021,53500000.0
2005-07-05 22:56:00,2.29021,2.29046,2.28964,2.28964,29900000.0
2005-07-05 22:57:00,2.28997,2.29022,2.28973,2.28976,13400000.0
2005-07-05 22:58:00,2.2896,2.29026,2.2896,2.29004,57100000.0
2005-07-05 22:59:00,2.29005,2.29025,2.28957,2.29008,44799999.0
2005-07-05 23:00:00,2.28976,2.29021,2.28964,2.28999,29100000.0
2005-07-05 23:01:00,2.29029,2.2904,2.29009,2.29039,39500000.0
2005-07-05 23:02:00,2.29025,2.29078,2.28997,2.29078,30400000.0
2005-07-05 23:03:00,2.29066,2.29074,2.29012,2.29045,36000000.0
2005-07-05 23:04:00,2.29081,2.29082,2.28938,2.28938,23800000.0
2005-07-05 23:05:00,2.28977,2.29025,2.2896,2.2898,37200000.0
2005-07-05 23:06:00,2.29002,2.29054,2.2899,2.29054,25600000.0
2005-07-05 23:07:00,2.28978,2.29028,2.28955,2.29019,31700000.0
2005-07-05 23:08:00,2.29026,2.29035,2.28976,2.29019,47300000.0
2005-07-05 23:09:00,2.29012,2.29021,2.28977,2.29009,39399999.0
2005-07-05 23:10:00,2.29003,2.29032,2.28958,2.28979,21500000.0
2005-07-05 23:11:00,2.28943,2.28978,2.28929,2.2893,34800000.0
2005-07-05 23:12:00,2.28914,2.28995,2.28914,2.28995,38400000.0
2005-07-05 23:13:00,2.29,2.29008,2.28943,2.28966,28600000.0
2005-07-05 23:14:00,2.28982,2.29,2.28954,2.28954,33400000.0
2005-07-05 23:15:00,2.28964,2.29001,2.28959,2.28966,18500000.0
2005-07-05 23:16:00,2.29006,2.29024,2.28928,2.28928,39200000.0
2005-07-05 23:17:00,2.2897,2.28998,2.28942,2.28998,26400000.0
2005-07-05 23:18:00,2.29002,2.29002,2.28923,2.28928,36700000.0
2005-07-05 23:19:00,2.28917,2.28966,2.28917,2.28966,28600000.0
2005-07-05 23:20:00,2.28936,2.28986,2.28918,2.28947,23000000.0
2005-07-05 23:21:00,2.28922,2.28957,2.28905,2.28905,27400000.0
2005-07-05 23:22:00,2.2899,2.29001,2.28891,2.2891,32400000.0
2005-07-05 23:23:00,2.28903,2.28945,2.28884,2.28899,52500000.0
2005-07-05 23:24:00,2.28919,2.28958,2.28889,2.28943,41300000.0
2005-07-05 23:25:00,2.28928,2.28939,2.28861,2.28883,62900000.0
2005-07-05 23:26:00,2.2893,2.28943,2.28881,2.28925,37400000.0
2005-07-05 23:27:00,2.28891,2.28926,2.28877,2.28887,28900000.0
2005-07-05 23:28:00,2.28885,2.28941,2.28885,2.28913,25800000.0
2005-07-05 23:29:00,2.28891,2.2894,2.2886,2.2894,27100000.0
2005-07-05 23:30:00,2.28902,2.28944,2.28867,2.28944,55100000.0
2005-07-05 23:31:00,2.2887,2.28902,2.28852,2.28861,32900000.0
2005-07-05 23:32:00,2.28918,2.28947,2.28892,2.28929,40400000.0
2005-07-05 23:33:00,2.28921,2.28939,2.28895,2.28898,45300000.0
2005-07-05 23:34:00,2.28947,2.28949,2.28903,2.28927,26600000.0
2005-07-05 23:35:00,2.28899,2.28913,2.28882,2.28898,44800000.0
2005-07-05 23:36:00,2.2888,2.28921,2.28841,2.28917,39900000.0
2005-07-05 23:37:00,2.28863,2.28891,2.28839,2.28856,42400001.0
2005-07-05 23:38:00,2.28803,2.28919,2.28803,2.28913,51400000.0
2005-07-05 23:39:00,2.28883,2.28905,2.28848,2.28874,50600000.0
2005-07-05 23:40:00,2.28865,2.28887,2.28822,2.28848,51200000.0
2005-07-05 23:41:00,2.28868,2.28878,2.28825,2.28844,60699999.0
2005-07-05 23:42:00,2.28853,2.28881,2.28829,2.28859,41500000.0
2005-07-05 23:43:00,2.28874,2.28908,2.28857,2.28875,25500000.0
2005-07-05 23:44:00,2.2891,2.28928,2.28854,2.28896,46500000.0
2005-07-05 23:45:00,2.28883,2.28947,2.28877,2.289,32300000.0
2005-07-05 23:46:00,2.28911,2.28937,2.28862,2.28862,58300000.0
2005-07-05 23:47:00,2.28939,2.28961,2.28886,2.289,39600000.0
2005-07-05 23:48:00,2.28905,2.28926,2.28872,2.28926,31800000.0
2005-07-05 23:49:00,2.28951,2.28951,2.28892,2.28937,42100000.0
2005-07-05 23:50:00,2.28957,2.28957,2.28886,2.28902,48600000.0
2005-07-05 23:51:00,2.28923,2.28967,2.28906,2.28922,36200000.0
2005-07-05 23:52:00,2.28922,2.28943,2.28912,2.28923,31800000.0
2005-07-05 23:53:00,2.28913,2.2896,2.28904,2.28925,18700000.0
2005-07-05 23:54:00,2.28965,2.28973,2.28911,2.2894,39400000.0
2005-07-05 23:55:00,2.28951,2.28961,2.28902,2.28913,53200000.0
2005-07-05 23:56:00,2.28949,2.28955,2.28881,2.28895,29200000.0
2005-07-05 23:57:00,2.28903,2.28951,2.28896,2.28927,43500000.0
2005-07-05 23:58:00,2.2898,2.2898,2.28841,2.2886,46800000.0
2005-07-05 23:59:00,2.28914,2.28935,2.28873,2.28911,27800000.0
2005-07-06 00:00:00,2.28898,2.28928,2.28865,2.28868,24000000.0
2005-07-06 00:01:00,2.28879,2.2891,2.28832,2.28864,30600000.0
2005-07-06 00:02:00,2.28873,2.28894,2.28843,2.28843,48000000.0
2005-07-06 00:03:00,2.28843,2.28922,2.28843,2.28879,42800000.0
2005-07-06 00:04:00,2.28879,2.28917,2.28842,2.28855,39700000.0
2005-07-06 00:05:00,2.28897,2.28914,2.2884,2.28855,31300000.0
2005-07-06 00:06:00,2.28863,2.28918,2.28839,2.28889,37100000.0
2005-07-06 00:07:00,2.28868,2.2887,2.28845,2.28859,43900000.0
2005-07-06 00:08:00,2.28875,2.28879,2.28844,2.28851,35200000.0
2005-07-06 00:09:00,2.2891,2.28913,2.28861,2.28883,26000000.0
2005-07-06 00:10:00,2.28888,2.28888,2.28866,2.28876,24600000.0
2005-07-06 00:11:00,2.28855,2.28896,2.28832,2.28862,67300000.0
2005-07-06 00:12:00,2.28867,2.28877,2.288,2.28804,42400000.0
2005-07-06 00:13:00,2.28804,2.28876,2.28799,2.28844,31700000.0
2005-07-06 00:14:00,2.28856,2.2887,2.28828,2.28828,34700000.0
2005-07-06 00:15:00,2.28834,2.28875,2.28828,2.28874,43600000.0
2005-07-06 00:16:00,2.28869,2.28875,2.28835,2.28862,49300000.0
2005-07-06 00:17:00,2.28862,2.2889,2.28821,2.28821,30900000.0
2005-07-06 00:18:00,2.28869,2.28869,2.28811,2.28817,22800000.0
2005-07-06 00:19:00,2.28823,2.28883,2.2881,2.28846,38400000.0
2005-07-06 00:20:00,2.28854,2.28878,2.28807,2.28807,41000000.0
2005-07-06 00:21:00,2.28835,2.28906,2.28835,2.28854,20400000.0
2005-07-06 00:22:00,2.28927,2.28927,2.2882,2.28829,20000000.0
2005-07-06 00:23:00,2.28845,2.28902,2.28839,2.28866,38800000.0
2005-07-06 00:24:00,2.28897,2.28897,2.28851,2.2886,19600000.0
2005-07-06 00:25:00,2.2887,2.28871,2.28847,2.28847,49200000.0
2005-07-06 00:26:00,2.28856,2.28899,2.28843,2.28882,58500000.0
2005-07-06 00:27:00,2.28867,2.28921,2.28855,2.28921,27900000.0
2005-07-06 00:28:00,2.28911,2.28911,2.28856,2.28877,53000000.0
2005-07-06 00:29:00,2.28831,2.28875,2.2883,2.28875,29400000.0
2005-07-06 00:30:00,2.28869,2.28882,2.28859,2.28867,45800000.0
2005-07-06 00:31:00,2.28857,2.28889,2.28848,2.28881,29400000.0
2005-07-06 00:32:00,2.2884,2.28901,2.28826,2.2885,42300000.0
2005-07-06 00:33:00,2.28834,2.28897,2.28834,2.28857,46800000.0
2005-07-06 00:34:00,2.2886,2.28928,2.28855,2.28922,35200000.0
2005-07-06 00:35:00,2.28907,2.28923,2.28837,2.2889,35800000.0
2005-07-06 00:36:00,2.289,2.289,2.28848,2.28891,27000000.0
2005-07-06 00:37:00,2.28835,2.28911,2.28816,2.28859,41900001.0
2005-07-06 00:38:00,2.28837,2.28887,2.28826,2.28849,32500000.0
2005-07-06 00:39:00,2.28848,2.28887,2.28827,2.28831,29600000.0
2005-07-06 00:40:00,2.2884,2.28879,2.28826,2.28834,35500001.0
2005-07-06 00:41:00,2.28888,2.28889,2.28803,2.28815,49800000.0
2005-07-06 00:42:00,2.28882,2.28892,2.28814,2.28814,23500000.0
2005-07-06 00:43:00,2.28852,2.28883,2.28837,2.28841,56500000.0
2005-07-06 00:44:00,2.28867,2.28878,2.28815,2.28845,17600000.0
2005-07-06 00:45:00,2.28831,2.28898,2.28819,2.28884,43200000.0
2005-07-06 00:46:00,2.28842,2.28893,2.28832,2.28832,33700000.0
2005-07-06 00:47:00,2.28884,2.28889,2.28843,2.28855,53400000.0
2005-07-06 00:48:00,2.28859,2.28877,2.28827,2.28833,48300000.0
2005-07-06 00:49:00,2.28853,2.28881,2.28828,2.28828,37100000.0
2005-07-06 00:50:00,2.28848,2.28901,2.2884,2.28876,39900000.0
2005-07-06 00:51:00,2.2888,2.289,2.28857,2.28891,34800000.0
2005-07-06 00:52:00,2.28902,2.28902,2.28825,2.28828,32700000.0
2005-07-06 00:53:00,2.28822,2.28879,2.28786,2.28786,31000000.0
2005-07-06 00:54:00,2.28827,2.28871,2.2881,2.28836,56000000.0
2005-07-06 00:55:00,2.28829,2.28895,2.28829,2.2887,18400000.0
2005-07-06 00:56:00,2.28826,2.289,2.28816,2.28889,27100000.0
2005-07-06 00:57:00,2.28868,2.28917,2.28844,2.28917,21200000.0
2005-07-06 00:58:00,2.28812,2.28882,2.28812,2.28849,42500000.0
2005-07-06 00:59:00,2.28836,2.28876,2.28834,2.28857,42800000.0
2005-07-06 01:00:00,2.28883,2.28895,2.28859,2.28895,50200000.0
2005-07-06 01:01:00,2.28885,2.28901,2.28872,2.28883,28800000.0
2005-07-06 01:02:00,2.28854,2.28921,2.28854,2.28888,44100000.0
2005-07-06 01:03:00,2.28902,2.28903,2.28858,2.2887,42900000.0
2005-07-06 01:04:00,2.28864,2.28864,2.28828,2.28843,25500000.0
2005-07-06 01:05:00,2.28874,2.28887,2.28841,2.28865,40000000.0
2005-07-06 01:06:00,2.28852,2.28885,2.28836,2.28884,35700000.0
2005-07-06 01:07:00,2.28905,2.28971,2.28905,2.28942,29500000.0
2005-07-06 01:08:00,2.28905,2.29015,2.28905,2.28963,44800000.0
2005-07-06 01:09:00,2.28967,2.28984,2.28895,2.28961,47200000.0
2005-07-06 01:10:00,2.28885,2.28973,2.28885,2.28949,37000000.0
2005-07-06 01:11:00,2.28955,2.28965,2.28903,2.28926,52900001.0
2005-07-06 01:12:00,2.2892,2.28945,2.28912,2.28933,42100001.0
2005-07-06 01:13:00,2.28946,2.28972,2.28924,2.28965,51000000.0
2005-07-06 01:14:00,2.28943,2.29003,2.28943,2.2896,30100000.0
2005-07-06 01:15:00,2.28991,2.28993,2.28905,2.28927,37200000.0
2005-07-06 01:16:00,2.28982,2.28986,2.28918,2.28961,56500000.0
2005-07-06 01:17:00,2.28922,2.28961,2.28897,2.2891,53900000.0
2005-07-06 01:18:00,2.28994,2.28994,2.28924,2.28956,31200000.0
2005-07-06 01:19:00,2.28978,2.29008,2.28948,2.28984,27400000.0
2005-07-06 01:20:00,2.2894,2.29024,2.2894,2.28978,32200000.0
2005-07-06 01:21:00,2.28998,2.29043,2.2897,2.29013,53200000.0
2005-07-06 01:22:00,2.28996,2.2903,2.2897,2.28987,32700000.0
2005-07-06 01:23:00,2.2895,2.29001,2.28936,2.28936,48299999.0
2005-07-06 01:24:00,2.28992,2.29001,2.28942,2.2897,25600000.0
2005-07-06 01:25:00,2.28963,2.29014,2.28955,2.28993,38900000.0
2005-07-06 01:26:00,2.29008,2.29023,2.28947,2.2899,49700000.0
2005-07-06 01:27:00,2.2897,2.2902,2.28964,2.2902,42900000.0
2005-07-06 01:28:00,2.29007,2.29039,2.2898,2.29003,47800000.0
2005-07-06 01:29:00,2.2904,2.29041,2.28979,2.29,34000000.0
2005-07-06 01:30:00,2.28988,2.29013,2.28959,2.28979,41000000.0
2005-07-06 01:31:00,2.28994,2.2901,2.28933,2.28948,44200000.0
2005-07-06 01:32:00,2.28945,2.29018,2.28923,2.29004,61000000.0
2005-07-06 01:33:00,2.29007,2.29007,2.28931,2.28973,28400000.0
2005-07-06 01:34:00,2.28975,2.29008,2.28922,2.28985,40700000.0
2005-07-06 01:35:00,2.29022,2.29024,2.28856,2.28856,33500000.0
2005-07-06 01:36:00,2.28935,2.29013,2.28905,2.29013,27500000.0
2005-07-06 01:37:00,2.28896,2.28984,2.28888,2.28978,25400000.0
2005-07-06 01:38:00,2.29032,2.29032,2.28925,2.2898,48200000.0
2005-07-06 01:39:00,2.29012,2.29016,2.28935,2.28936,31100000.0
2005-07-06 01:40:00,2.28995,2.28995,2.28933,2.28938,26200000.0
2005-07-06 01:41:00,2.2893,2.28968,2.28894,2.28968,51500001.0
2005-07-06 01:42:00,2.28949,2.28972,2.28915,2.28943,59000000.0
2005-07-06 01:43:00,2.28969,2.2897,2.28873,2.2892,36500000.0
2005-07-06 01:44:00,2.28987,2.28987,2.28891,2.28928,32500000.0
2005-07-06 01:45:00,2.28925,2.28944,2.28864,2.28918,51500000.0
2005-07-06 01:46:00,2.2888,2.28934,2.28851,2.28852,31900000.0
2005-07-06 01:47:00,2.2889,2.28934,2.28851,2.28934,38300000.0
2005-07-06 01:48:00,2.28917,2.28946,2.2887,2.28884,30700000.0
2005-07-06 01:49:00,2.28888,2.28913,2.28881,2.28913,28600000.0
2005-07-06 01:50:00,2.28925,2.28952,2.28925,2.28952,33200000.0
2005-07-06 01:51:00,2.28953,2.28965,2.28887,2.2892,31900000.0
2005-07-06 01:52:00,2.28909,2.2893,2.28898,2.28898,39600000.0
2005-07-06 01:53:00,2.28895,2.28895,2.2889,2.2889,20400000.0
2005-07-06 01:54:00,2.2886,2.28918,2.2885,2.28873,32000000.0
2005-07-06 01:55:00,2.28839,2.289,2.28839,2.28865,61800000.0
2005-07-06 01:56:00,2.28893,2.28932,2.2888,2.2893,30000000.0
2005-07-06 01:57:00,2.28959,2.28959,2.28887,2.28898,28300000.0
2005-07-06 01:58:00,2.28907,2.2899,2.28893,2.28934,41800000.0
2005-07-06 01:59:00,2.28895,2.28922,2.28878,2.28887,41400000.0
2005-07-06 02:00:00,2.28858,2.28942,2.28857,2.28939,28700000.0
2005-07-06 02:01:00,2.28879,2.28934,2.28879,2.28897,48800000.0
2005-07-06 02:02:00,2.28889,2.28926,2.28878,2.28893,45200000.0
2005-07-06 02:03:00,2.28925,2.2895,2.28871,2.28945,46900000.0
2005-07-06 02:04:00,2.28863,2.28945,2.28863,2.28915,43200000.0
2005-07-06 02:05:00,2.28898,2.28964,2.28877,2.28964,46800000.0
2005-07-06 02:06:00,2.2895,2.2895,2.28878,2.28898,27600000.0
2005-07-06 02:07:00,2.28915,2.28937,2.28898,2.28903,60100000.0
2005-07-06 02:08:00,2.28893,2.28929,2.2887,2.28895,51200000.0
2005-07-06 02:09:00,2.28957,2.28957,2.28889,2.28921,26300000.0
2005-07-06 02:10:00,2.28878,2.28927,2.28845,2.28885,49500000.0
2005-07-06 02:11:00,2.28923,2.28923,2.2884,2.2886,24800000.0
2005-07-06 02:12:00,2.28937,2.28937,2.28826,2.2885,32700000.0
2005-07-06 02:13:00,2.2888,2.28903,2.2883,2.2884,44900000.0
2005-07-06 02:14:00,2.28874,2.28916,2.28868,2.28912,37600000.0
2005-07-06 02:15:00,2.28889,2.28917,2.28866,2.28881,44600000.0
2005-07-06 02:16:00,2.28904,2.28916,2.28835,2.28858,41800000.0
2005-07-06 02:17:00,2.28853,2.28909,2.2884,2.28843,45900000.0
2005-07-06 02:18:00,2.28848,2.28892,2.28835,2.28841,30900000.0
2005-07-06 02:19:00,2.28849,2.28891,2.28849,2.28891,60400000.0
2005-07-06 02:20:00,2.28898,2.28902,2.28864,2.28887,50199999.0
2005-07-06 02:21:00,2.28886,2.28905,2.28865,2.28878,33400000.0
2005-07-06 02:22:00,2.28855,2.28932,2.28847,2.28929,47200000.0
2005-07-06 02:23:00,2.28947,2.28954,2.28863,2.28863,42900000.0
2005-07-06 02:24:00,2.28864,2.28944,2.28864,2.28944,36500000.0
2005-07-06 02:25:00,2.28884,2.28934,2.28873,2.28873,34700000.0
2005-07-06 02:26:00,2.28927,2.28927,2.28873,2.28906,42500000.0
2005-07-06 02:27:00,2.28908,2.28908,2.28873,2.28903,22300000.0
2005-07-06 02:28:00,2.28884,2.28941,2.2888,2.28909,56400001.0
2005-07-06 02:29:00,2.28908,2.28928,2.28884,2.28884,27300000.0
2005-07-06 02:30:00,2.28921,2.28947,2.28905,2.28925,34200000.0
2005-07-06 02:31:00,2.2888,2.28922,2.28877,2.28912,46299999.0
2005-07-06 02:32:00,2.28882,2.28916,2.2886,2.28878,53400000.0
2005-07-06 02:33:00,2.28863,2.28944,2.28858,2.28935,15600000.0
2005-07-06 02:34:00,2.28877,2.2892,2.28868,2.28915,38000000.0
2005-07-06 02:35:00,2.28924,2.28942,2.28831,2.28831,37200000.0
2005-07-06 02:36:00,2.28909,2.28909,2.28861,2.28861,25200000.0
2005-07-06 02:37:00,2.28849,2.28899,2.28842,2.28885,37200000.0
2005-07-06 02:38:00,2.28866,2.28938,2.28866,2.28917,22000000.0
2005-07-06 02:39:00,2.28868,2.28904,2.28867,2.28872,35600000.0
2005-07-06 02:40:00,2.28868,2.28896,2.28851,2.28896,41800001.0
2005-07-06 02:41:00,2.28883,2.28889,2.28848,2.28857,39800000.0
2005-07-06 02:42:00,2.28838,2.28907,2.28838,2.28889,31500000.0
2005-07-06 02:43:00,2.28882,2.28894,2.28838,2.28865,24400000.0
2005-07-06 02:44:00,2.28866,2.28907,2.2886,2.28907,33600000.0
2005-07-06 02:45:00,2.28877,2.28877,2.28836,2.28858,23000000.0
2005-07-06 02:46:00,2.28877,2.28899,2.28855,2.28878,46300000.0
2005-07-06 02:47:00,2.28874,2.28961,2.2886,2.28943,45800000.0
2005-07-06 02:48:00,2.28888,2.28924,2.2887,2.28873,48800001.0
2005-07-06 02:49:00,2.28907,2.28926,2.28871,2.28896,31500000.0
2005-07-06 02:50:00,2.28895,2.28911,2.28855,2.28902,25400000.0
2005-07-06 02:51:00,2.2891,2.28946,2.28898,2.28937,36300000.0
2005-07-06 02:52:00,2.28905,2.28947,2.28875,2.28889,26900000.0
2005-07-06 02:53:00,2.28918,2.2893,2.28848,2.28848,43600000.0
2005-07-06 02:54:00,2.28929,2.28939,2.28873,2.2892,69200000.0
2005-07-06 02:55:00,2.28973,2.28994,2.28897,2.28935,39100000.0
2005-07-06 02:56:00,2.28955,2.28981,2.28865,2.28872,35100000.0
2005-07-06 02:57:00,2.2886,2.28932,2.28851,2.28885,41600000.0
2005-07-06 02:58:00,2.28901,2.28939,2.28878,2.28878,22200000.0
2005-07-06 02:59:00,2.28918,2.28951,2.28889,2.289,45200000.0
2005-07-06 03:00:00,2.28893,2.28959,2.28882,2.28942,24900000.0
2005-07-06 03:01:00,2.28906,2.28941,2.28873,2.28925,44900000.0
2005-07-06 03:02:00,2.28928,2.28936,2.28851,2.2886,32100000.0
2005-07-06 03:03:00,2.28898,2.28932,2.28866,2.28881,31100000.0
2005-07-06 03:04:00,2.2887,2.28955,2.28866,2.28945,32600000.0
2005-07-06 03:05:00,2.28918,2.28945,2.28836,2.28838,32300000.0
2005-07-06 03:06:00,2.28879,2.28905,2.28853,2.28905,30600000.0
2005-07-06 03:07:00,2.28926,2.28926,2.28853,2.28881,33600000.0
2005-07-06 03:08:00,2.28915,2.28931,2.28861,2.28877,23500000.0
2005-07-06 03:09:00,2.28844,2.28887,2.28844,2.28879,27500000.0
2005-07-06 03:10:00,2.28902,2.28908,2.28842,2.28875,43400000.0
2005-07-06 03:11:00,2.28937,2.28937,2.28825,2.28874,34800000.0
2005-07-06 03:12:00,2.28927,2.28927,2.28838,2.289,38100000.0
2005-07-06 03:13:00,2.28875,2.28924,2.28841,2.28865,33800000.0
2005-07-06 03:14:00,2.28875,2.28913,2.28805,2.28913,49900000.0
2005-07-06 03:15:00,2.28909,2.28909,2.28834,2.28843,20700000.0
2005-07-06 03:16:00,2.28815,2.28877,2.28793,2.28815,41500000.0
2005-07-06 03:17:00,2.28829,2.28864,2.28764,2.28783,63700000.0
2005-07-06 03:18:00,2.28824,2.28871,2.28773,2.28844,40600000.0
2005-07-06 03:19:00,2.2878,2.28856,2.28778,2.28794,29100000.0
2005-07-06 03:20:00,2.2879,2.28821,2.2876,2.28768,30800000.0
2005-07-06 03:21:00,2.28817,2.28838,2.2874,2.2877,40200000.0
2005-07-06 03:22:00,2.28777,2.28831,2.28752,2.28795,64999998.0
2005-07-06 03:23:00,2.28802,2.28807,2.28737,2.28777,38200000.0
2005-07-06 03:24:00,2.2879,2.28798,2.2874,2.28785,45600000.0
2005-07-06 03:25:00,2.28816,2.28825,2.28758,2.28825,36300000.0
2005-07-06 03:26:00,2.288,2.2883,2.28721,2.28735,40500000.0
2005-07-06 03:27:00,2.28737,2.28772,2.28701,2.28713,23400000.0
2005-07-06 03:28:00,2.28782,2.2882,2.28732,2.2882,44300000.0
2005-07-06 03:29:00,2.28837,2.28838,2.28744,2.28757,56600000.0
2005-07-06 03:30:00,2.28758,2.28793,2.28753,2.28768,39400000.0
2005-07-06 03:31:00,2.28763,2.28805,2.2875,2.28788,37500000.0
2005-07-06 03:32:00,2.28784,2.28797,2.28765,2.28791,44900000.0
2005-07-06 03:33:00,2.28802,2.28825,2.28776,2.28797,34700000.0
2005-07-06 03:34:00,2.28792,2.28806,2.28764,2.28799,39400000.0
2005-07-06 03:35:00,2.2877,2.28812,2.28761,2.28799,48900001.0
2005-07-06 03:36:00,2.28795,2.28817,2.28774,2.28795,36800000.0
2005-07-06 03:37:00,2.28822,2.28822,2.28746,2.28755,36200000.0
2005-07-06 03:38:00,2.28772,2.28811,2.28746,2.28811,35500000.0
2005-07-06 03:39:00,2.28819,2.28823,2.28737,2.28741,71100000.0
2005-07-06 03:40:00,2.28828,2.28841,2.28745,2.28745,54700000.0
2005-07-06 03:41:00,2.28773,2.28813,2.28744,2.2881,35500000.0
2005-07-06 03:42:00,2.28743,2.28812,2.28737,2.28784,36000000.0
2005-07-06 03:43:00,2.28783,2.28828,2.28771,2.288,26200000.0
2005-07-06 03:44:00,2.28801,2.2882,2.28762,2.28762,36400000.0
2005-07-06 03:45:00,2.28776,2.28825,2.28776,2.28792,28600000.0
2005-07-06 03:46:00,2.28841,2.28841,2.28762,2.28762,50800000.0
2005-07-06 03:47:00,2.28776,2.28803,2.28753,2.288,28400000.0
2005-07-06 03:48:00,2.28717,2.28814,2.28701,2.28801,29900000.0
2005-07-06 03:49:00,2.28824,2.28824,2.28725,2.28732,30500000.0
2005-07-06 03:50:00,2.28837,2.28848,2.28774,2.28784,31000000.0
2005-07-06 03:51:00,2.28798,2.28818,2.28766,2.2879,40800000.0
2005-07-06 03:52:00,2.28749,2.2879,2.28728,2.28773,41900000.0
2005-07-06 03:53:00,2.28745,2.2878,2.28688,2.28688,36600000.0
2005-07-06 03:54:00,2.2873,2.28766,2.28693,2.28719,27000000.0
2005-07-06 03:55:00,2.28713,2.28815,2.28708,2.2877,40700000.0
2005-07-06 03:56:00,2.28772,2.2879,2.28723,2.28723,39900000.0
2005-07-06 03:57:00,2.28751,2.28782,2.28727,2.28756,37200000.0
2005-07-06 03:58:00,2.28723,2.28796,2.28697,2.28796,48400000.0
2005-07-06 03:59:00,2.28809,2.28809,2.28704,2.28717,46699999.0
2005-07-06 04:00:00,2.2867,2.28756,2.28656,2.28732,21300000.0
2005-07-06 04:01:00,2.28725,2.28781,2.28688,2.28752,26000000.0
2005-07-06 04:02:00,2.2872,2.28808,2.28712,2.288,41600000.0
2005-07-06 04:03:00,2.2883,2.28838,2.2878,2.28821,32500000.0
2005-07-06 04:04:00,2.28792,2.28821,2.2875,2.28774,40900000.0
2005-07-06 04:05:00,2.28789,2.28831,2.28771,2.28786,28700000.0
2005-07-06 04:06:00,2.2882,2.28849,2.28797,2.2882,35800000.0
2005-07-06 04:07:00,2.28825,2.28852,2.28795,2.28825,21600000.0
2005-07-06 04:08:00,2.28874,2.28908,2.28806,2.28883,55200000.0
2005-07-06 04:09:00,2.28905,2.2891,2.28804,2.28904,46300000.0
2005-07-06 04:10:00,2.28897,2.28904,2.2886,2.28866,38800000.0
2005-07-06 04:11:00,2.28848,2.28934,2.28836,2.28891,41200000.0
2005-07-06 04:12:00,2.28872,2.2891,2.28854,2.2891,18300000.0
2005-07-06 04:13:00,2.28914,2.28943,2.2886,2.28868,23900000.0
2005-07-06 04:14:00,2.28856,2.2891,2.28844,2.28877,26700000.0
2005-07-06 04:15:00,2.28863,2.28896,2.28848,2.28868,31500000.0
2005-07-06 04:16:00,2.28866,2.28896,2.28847,2.28882,30900000.0
2005-07-06 04:17:00,2.28898,2.28924,2.28865,2.28885,47200000.0
2005-07-06 04:18:00,2.2891,2.28941,2.2887,2.28909,48200000.0
2005-07-06 04:19:00,2.28913,2.28959,2.28894,2.28907,27700000.0
2005-07-06 04:20:00,2.28893,2.28971,2.28884,2.28959,33000000.0
2005-07-06 04:21:00,2.28937,2.2897,2.28902,2.28945,38000000.0
2005-07-06 04:22:00,2.289,2.28957,2.28875,2.28911,32500000.0
2005-07-06 04:23:00,2.28946,2.28952,2.2891,2.28933,35500000.0
2005-07-06 04:24:00,2.28887,2.28982,2.28878,2.2897,36800000.0
2005-07-06 04:25:00,2.28953,2.28993,2.28917,2.28974,28300000.0
2005-07-06 04:26:00,2.29016,2.29066,2.28938,2.29066,69900001.0
2005-07-06 04:27:00,2.29029,2.29064,2.28964,2.28964,41699999.0
2005-07-06 04:28:00,2.29019,2.2903,2.28965,2.29009,39100000.0
2005-07-06 04:29:00,2.29008,2.29011,2.28959,2.29011,32900000.0
2005-07-06 04:30:00,2.29024,2.29033,2.28952,2.28952,33100000.0
2005-07-06 04:31:00,2.28958,2.29018,2.28958,2.28993,24900000.0
2005-07-06 04:32:00,2.28999,2.29034,2.28958,2.29034,35000000.0
2005-07-06 04:33:00,2.29042,2.29042,2.28953,2.28986,47800000.0
2005-07-06 04:34:00,2.28955,2.29008,2.28933,2.28977,44800000.0
2005-07-06 04:35:00,2.28961,2.29027,2.28936,2.29024,37900000.0
2005-07-06 04:36:00,2.2894,2.28993,2.28927,2.28948,51100000.0
2005-07-06 04:37:00,2.28969,2.28978,2.28879,2.28881,41700000.0
2005-07-06 04:38:00,2.2894,2.28958,2.28887,2.28887,48600000.0
2005-07-06 04:39:00,2.28897,2.28925,2.28887,2.28911,28800000.0
2005-07-06 04:40:00,2.28932,2.28957,2.28877,2.28914,24200000.0
2005-07-06 04:41:00,2.28906,2.28922,2.28851,2.28858,28200000.0
2005-07-06 04:42:00,2.2889,2.28959,2.28881,2.28959,44600000.0
2005-07-06 04:43:00,2.2887,2.28964,2.28851,2.28927,51499999.0
2005-07-06 04:44:00,2.28873,2.28938,2.28856,2.2891,44400000.0
2005-07-06 04:45:00,2.28875,2.28942,2.28875,2.2889,48400000.0
2005-07-06 04:46:00,2.28914,2.28934,2.28877,2.28909,26700000.0
2005-07-06 04:47:00,2.28868,2.2893,2.28867,2.28914,24800000.0
2005-07-06 04:48:00,2.28915,2.28919,2.28875,2.28875,36700000.0
2005-07-06 04:49:00,2.28886,2.28926,2.28862,2.289,32800000.0
2005-07-06 04:50:00,2.289,2.2892,2.28861,2.28918,38900000.0
2005-07-06 04:51:00,2.28893,2.28954,2.28891,2.28893,46400000.0
2005-07-06 04:52:00,2.28905,2.28933,2.28872,2.28933,39200000.0
2005-07-06 04:53:00,2.28915,2.28948,2.28882,2.2894,38600000.0
2005-07-06 04:54:00,2.28897,2.28932,2.28879,2.28912,41700000.0
2005-07-06 04:55:00,2.28947,2.28948,2.28917,2.2893,28800000.0
2005-07-06 04:56:00,2.289,2.28952,2.28898,2.28902,52000001.0
2005-07-06 04:57:00,2.28885,2.28986,2.28874,2.28965,30000000.0
2005-07-06 04:58:00,2.2894,2.2896,2.28898,2.28916,46100000.0
2005-07-06 04:59:00,2.28964,2.28974,2.28911,2.28923,37300000.0
2005-07-06 05:00:00,2.28944,2.28959,2.28904,2.28921,33300000.0
2005-07-06 05:01:00,2.28914,2.28955,2.28905,2.28932,24500000.0
2005-07-06 05:02:00,2.28878,2.28926,2.28859,2.28924,42699999.0
2005-07-06 05:03:00,2.28892,2.28908,2.28865,2.28875,38200000.0
2005-07-06 05:04:00,2.2894,2.28958,2.28875,2.28919,24800000.0
2005-07-06 05:05:00,2.28944,2.28952,2.28858,2.28926,32700000.0
2005-07-06 05:06:00,2.28925,2.28952,2.28885,2.28912,40100000.0
2005-07-06 05:07:00,2.2894,2.28968,2.28902,2.28902,62000000.0
2005-07-06 05:08:00,2.28943,2.28975,2.289,2.28975,38400000.0
2005-07-06 05:09:00,2.28977,2.28977,2.28912,2.28928,35700000.0
2005-07-06 05:10:00,2.28945,2.28984,2.28927,2.28984,29300000.0
2005-07-06 05:11:00,2.28931,2.28964,2.28927,2.28964,36500000.0
2005-07-06 05:12:00,2.2898,2.28991,2.28924,2.28991,53300000.0
2005-07-06 05:13:00,2.28963,2.28987,2.28938,2.2894,18200000.0
2005-07-06 05:14:00,2.2899,2.28992,2.28912,2.28958,34700000.0
2005-07-06 05:15:00,2.28978,2.28986,2.28947,2.28973,29200000.0
2005-07-06 05:16:00,2.28953,2.28971,2.28931,2.28945,45400000.0
2005-07-06 05:17:00,2.28965,2.28973,2.2892,2.28925,50300000.0
2005-07-06 05:18:00,2.28951,2.28975,2.28945,2.28966,32600000.0
2005-07-06 05:19:00,2.28994,2.28994,2.28898,2.28933,47400000.0
2005-07-06 05:20:00,2.28971,2.28988,2.28907,2.28914,28900000.0
2005-07-06 05:21:00,2.28898,2.28981,2.28898,2.28937,39800000.0
2005-07-06 05:22:00,2.28966,2.29002,2.28955,2.28965,32400000.0
2005-07-06 05:23:00,2.28968,2.28984,2.28935,2.2897,33400000.0
2005-07-06 05:24:00,2.28978,2.29006,2.28943,2.28968,40800000.0
2005-07-06 05:25:00,2.28968,2.29055,2.28964,2.28964,55099999.0
2005-07-06 05:26:00,2.29033,2.29048,2.2894,2.28944,42600000.0
2005-07-06 05:27:00,2.2897,2.29023,2.2897,2.28991,13900000.0
2005-07-06 05:28:00,2.29005,2.29027,2.28968,2.28968,30900000.0
2005-07-06 05:29:00,2.28995,2.29036,2.28974,2.29003,42200000.0
2005-07-06 05:30:00,2.28983,2.29026,2.28974,2.28993,46700000.0
2005-07-06 05:31:00,2.28989,2.29021,2.28963,2.29003,36400000.0
2005-07-06 05:32:00,2.29097,2.29097,2.28942,2.28967,29900000.0
2005-07-06 05:33:00,2.2898,2.29015,2.28959,2.29003,44100000.0
2005-07-06 05:34:00,2.28965,2.29026,2.28938,2.29026,35900000.0
2005-07-06 05:35:00,2.29017,2.29032,2.28923,2.28947,32500000.0
2005-07-06 05:36:00,2.28973,2.28985,2.2895,2.28959,30100000.0
2005-07-06 05:37:00,2.28999,2.29025,2.28918,2.29015,56700000.0
2005-07-06 05:38:00,2.29013,2.29013,2.28966,2.28983,28300000.0
2005-07-06 05:39:00,2.29005,2.2903,2.28963,2.29007,54300000.0
2005-07-06 05:40:00,2.29014,2.29048,2.28995,2.2902,31000000.0
2005-07-06 05:41:00,2.29017,2.29035,2.28988,2.29023,40900000.0
2005-07-06 05:42:00,2.28963,2.29053,2.28963,2.29053,36700000.0
2005-07-06 05:43:00,2.29056,2.2906,2.28994,2.28994,31800000.0
2005-07-06 05:44:00,2.29005,2.29031,2.28978,2.28978,31300000.0
2005-07-06 05:45:00,2.29,2.29042,2.29,2.29015,26600000.0
2005-07-06 05:46:00,2.28973,2.29016,2.2896,2.28978,53000000.0
2005-07-06 05:47:00,2.28963,2.29035,2.28961,2.29023,26500000.0
2005-07-06 05:48:00,2.29031,2.29031,2.28975,2.28983,34000000.0
2005-07-06 05:49:00,2.29001,2.29038,2.28988,2.29038,46100000.0
2005-07-06 05:50:00,2.29011,2.29014,2.28982,2.28996,23800000.0
2005-07-06 05:51:00,2.28989,2.29006,2.28954,2.28954,70399999.0
2005-07-06 05:52:00,2.28935,2.29019,2.28918,2.29019,38600000.0
2005-07-06 05:53:00,2.29005,2.29016,2.28973,2.28973,36800000.0
2005-07-06 05:54:00,2.28963,2.28996,2.28963,2.28979,49200000.0
2005-07-06 05:55:00,2.28975,2.28975,2.28946,2.28971,38800000.0
2005-07-06 05:56:00,2.28961,2.29013,2.28947,2.29007,47600000.0
2005-07-06 05:57:00,2.28985,2.29036,2.28942,2.29036,20000000.0
2005-07-06 05:58:00,2.28989,2.2904,2.28989,2.2901,40900000.0
2005-07-06 05:59:00,2.28976,2.29039,2.28968,2.29027,23900000.0
2005-07-06 06:00:00,2.29011,2.29041,2.29001,2.29005,27300000.0
2005-07-06 06:01:00,2.29022,2.29022,2.28981,2.2901,60200000.0
2005-07-06 06:02:00,2.29042,2.29042,2.28978,2.28978,32600000.0
2005-07-06 06:03:00,2.28976,2.29012,2.28969,2.29012,36200000.0
2005-07-06 06:04:00,2.28963,2.2903,2.28952,2.29013,39200000.0
2005-07-06 06:05:00,2.28995,2.29051,2.28994,2.29029,37800000.0
2005-07-06 06:06:00,2.29067,2.29068,2.28995,2.29029,45600000.0
2005-07-06 06:07:00,2.29022,2.29043,2.28964,2.28964,19400000.0
2005-07-06 06:08:00,2.29001,2.29013,2.28982,2.28982,28200000.0
2005-07-06 06:09:00,2.28986,2.29072,2.28985,2.29015,21600000.0
2005-07-06 06:10:00,2.29002,2.29028,2.28985,2.29021,23900000.0
2005-07-06 06:11:00,2.29028,2.29097,2.2901,2.29059,34000000.0
2005-07-06 06:12:00,2.2899,2.29061,2.2898,2.29035,19200000.0
2005-07-06 06:13:00,2.29037,2.29043,2.28975,2.29026,53500000.0
2005-07-06 06:14:00,2.29032,2.29058,2.29013,2.29057,60100000.0
2005-07-06 06:15:00,2.29065,2.29077,2.29002,2.29059,33600000.0
2005-07-06 06:16:00,2.291,2.291,2.29018,2.2907,26200000.0
2005-07-06 06:17:00,2.29048,2.29102,2.29028,2.29079,46000000.0
2005-07-06 06:18:00,2.29107,2.29118,2.2905,2.2911,31400000.0
2005-07-06 06:19:00,2.29067,2.29116,2.29054,2.2908,32700000.0
2005-07-06 06:20:00,2.29036,2.29092,2.2902,2.29082,26400000.0
2005-07-06 06:21:00,2.29028,2.29096,2.29028,2.29057,40200000.0
2005-07-06 06:22:00,2.28983,2.29077,2.28975,2.29053,37400000.0
2005-07-06 06:23:00,2.29029,2.2909,2.29019,2.29078,29200000.0
2005-07-06 06:24:00,2.29053,2.29073,2.29022,2.29061,52300000.0
2005-07-06 06:25:00,2.29074,2.29082,2.29019,2.29019,37800000.0
2005-07-06 06:26:00,2.29088,2.29093,2.29024,2.29024,31500000.0
2005-07-06 06:27:00,2.29048,2.29084,2.2903,2.29047,20700000.0
2005-07-06 06:28:00,2.29075,2.29077,2.29033,2.29059,47800000.0
2005-07-06 06:29:00,2.29068,2.29071,2.2901,2.2901,42800000.0
2005-07-06 06:30:00,2.28965,2.29052,2.28965,2.29051,34900000.0
2005-07-06 06:31:00,2.28967,2.29031,2.28952,2.29022,40700000.0
2005-07-06 06:32:00,2.28992,2.29058,2.28951,2.29058,28500000.0
2005-07-06 06:33:00,2.28978,2.29062,2.28974,2.29047,25600000.0
2005-07-06 06:34:00,2.29022,2.29032,2.2898,2.29029,27400000.0
2005-07-06 06:35:00,2.29043,2.29054,2.29003,2.29045,46400000.0
2005-07-06 06:36:00,2.29072,2.29077,2.28991,2.29012,50800000.0
2005-07-06 06:37:00,2.29022,2.2905,2.28997,2.29015,32400000.0
2005-07-06 06:38:00,2.29041,2.29046,2.29005,2.29013,48700000.0
2005-07-06 06:39:00,2.29014,2.29066,2.29,2.29025,35300000.0
2005-07-06 06:40:00,2.29002,2.29029,2.28981,2.29024,40000000.0
2005-07-06 06:41:00,2.28965,2.29032,2.28955,2.28955,37100000.0
2005-07-06 06:42:00,2.28998,2.29055,2.28986,2.29035,31400000.0
2005-07-06 06:43:00,2.29033,2.29052,2.28988,2.28998,29400000.0
2005-07-06 06:44:00,2.28998,2.29046,2.2897,2.29046,27100000.0
2005-07-06 06:45:00,2.28983,2.29045,2.28983,2.28997,31900000.0
2005-07-06 06:46:00,2.29039,2.29045,2.28989,2.29031,42800001.0
2005-07-06 06:47:00,2.29034,2.2904,2.29015,2.29033,40000000.0
2005-07-06 06:48:00,2.29026,2.2903,2.28991,2.29025,25500000.0
2005-07-06 06:49:00,2.29022,2.29029,2.28978,2.28985,53800000.0
2005-07-06 06:50:00,2.29023,2.29026,2.2898,2.29,20600000.0
2005-07-06 06:51:00,2.28982,2.29003,2.28959,2.28992,40500000.0
2005-07-06 06:52:00,2.29001,2.29005,2.28944,2.28977,31900000.0
2005-07-06 06:53:00,2.28968,2.29011,2.28945,2.2897,49200000.0
2005-07-06 06:54:00,2.28974,2.29001,2.28938,2.28952,35400000.0
2005-07-06 06:55:00,2.28941,2.28996,2.28941,2.28996,48900000.0
2005-07-06 06:56:00,2.28976,2.29002,2.2893,2.28949,38500000.0
2005-07-06 06:57:00,2.28955,2.28999,2.2893,2.28951,34800000.0
2005-07-06 06:58:00,2.28977,2.28997,2.28899,2.2895,44800000.0
2005-07-06 06:59:00,2.2899,2.2899,2.28897,2.28911,23800000.0
2005-07-06 07:00:00,2.28938,2.28959,2.28926,2.28931,45199999.0
2005-07-06 07:01:00,2.2894,2.28967,2.28899,2.28947,35200000.0
2005-07-06 07:02:00,2.28979,2.28995,2.28946,2.28966,21600000.0
2005-07-06 07:03:00,2.28913,2.29003,2.28904,2.28987,42900000.0
2005-07-06 07:04:00,2.28943,2.28976,2.28908,2.28965,38400000.0
2005-07-06 07:05:00,2.28957,2.28963,2.28893,2.28963,29900000.0
2005-07-06 07:06:00,2.28953,2.28963,2.28944,2.28963,44200000.0
2005-07-06 07:07:00,2.28962,2.28974,2.28922,2.28958,40400000.0
2005-07-06 07:08:00,2.2899,2.29004,2.28935,2.28952,29200000.0
2005-07-06 07:09:00,2.2896,2.29028,2.2896,2.28982,46700000.0
2005-07-06 07:10:00,2.28956,2.29025,2.28956,2.28982,41400000.0
2005-07-06 07:11:00,2.2894,2.28985,2.28935,2.28952,42700000.0
2005-07-06 07:12:00,2.28926,2.2897,2.28901,2.2897,49000000.0
2005-07-06 07:13:00,2.28985,2.29009,2.28939,2.29009,30200000.0
2005-07-06 07:14:00,2.28985,2.29005,2.28963,2.28979,44900000.0
2005-07-06 07:15:00,2.2895,2.29029,2.28917,2.29011,46200000.0
2005-07-06 07:16:00,2.29005,2.29025,2.28972,2.29024,36100000.0
2005-07-06 07:17:00,2.2899,2.29016,2.28979,2.29009,30300000.0
2005-07-06 07:18:00,2.28992,2.29043,2.28984,2.29021,39000000.0
2005-07-06 07:19:00,2.29001,2.29008,2.28974,2.28997,34400000.0
2005-07-06 07:20:00,2.28999,2.29007,2.28933,2.2898,34900000.0
2005-07-06 07:21:00,2.28996,2.29005,2.28932,2.28968,25200000.0
2005-07-06 07:22:00,2.28982,2.2901,2.28936,2.28998,42000000.0
2005-07-06 07:23:00,2.29019,2.29023,2.28955,2.28975,63200000.0
2005-07-06 07:24:00,2.28976,2.28986,2.28933,2.2897,30500000.0
2005-07-06 07:25:00,2.28967,2.28974,2.2893,2.28937,36300000.0
2005-07-06 07:26:00,2.28928,2.29004,2.28926,2.28971,39400000.0
2005-07-06 07:27:00,2.29002,2.29008,2.28945,2.28956,29900000.0
2005-07-06 07:28:00,2.28963,2.28976,2.28923,2.2895,57100000.0
2005-07-06 07:29:00,2.2899,2.29006,2.28957,2.29006,28600000.0
2005-07-06 07:30:00,2.29009,2.29016,2.28945,2.28965,33700000.0
2005-07-06 07:31:00,2.28967,2.29,2.28949,2.28975,39400000.0
2005-07-06 07:32:00,2.28958,2.29046,2.28943,2.29042,44500000.0
2005-07-06 07:33:00,2.2901,2.2901,2.28951,2.28986,35400000.0
2005-07-06 07:34:00,2.28969,2.29029,2.28962,2.29004,34200000.0
2005-07-06 07:35:00,2.29023,2.29025,2.2896,2.2896,47700000.0
2005-07-06 07:36:00,2.28951,2.29013,2.28951,2.28986,13700000.0
2005-07-06 07:37:00,2.28993,2.29011,2.28954,2.28995,40400000.0
2005-07-06 07:38:00,2.28992,2.29034,2.28986,2.29034,29000000.0
2005-07-06 07:39:00,2.29042,2.29047,2.28989,2.2902,27400000.0
2005-07-06 07:40:00,2.29097,2.29097,2.2897,2.29025,40800000.0
2005-07-06 07:41:00,2.29053,2.29077,2.29009,2.29067,54600000.0
2005-07-06 07:42:00,2.29047,2.29068,2.29034,2.29045,24100000.0
2005-07-06 07:43:00,2.29068,2.29093,2.29039,2.29068,44400000.0
2005-07-06 07:44:00,2.2903,2.29103,2.29013,2.29103,46200000.0
2005-07-06 07:45:00,2.29071,2.29091,2.29047,2.29076,44700000.0
2005-07-06 07:46:00,2.29109,2.29113,2.2906,2.29098,44600000.0
2005-07-06 07:47:00,2.29079,2.29118,2.29064,2.29093,33200000.0
2005-07-06 07:48:00,2.29076,2.29088,2.29051,2.29073,45200000.0
2005-07-06 07:49:00,2.29089,2.29096,2.29063,2.29079,37600000.0
2005-07-06 07:50:00,2.29104,2.29138,2.29084,2.29089,27200000.0
2005-07-06 07:51:00,2.29091,2.2917,2.29073,2.29137,32100000.0
2005-07-06 07:52:00,2.29152,2.29195,2.29112,2.29181,35700000.0
2005-07-06 07:53:00,2.29155,2.29199,2.29129,2.29174,35400000.0
2005-07-06 07:54:00,2.29157,2.29176,2.29106,2.29132,33600000.0
2005-07-06 07:55:00,2.29082,2.2912,2.29081,2.291,42000000.0
2005-07-06 07:56:00,2.29063,2.29117,2.29044,2.29076,30500000.0
2005-07-06 07:57:00,2.29046,2.29115,2.29034,2.29074,57500000.0
2005-07-06 07:58:00,2.29083,2.29145,2.29054,2.29129,34300000.0
2005-07-06 07:59:00,2.29155,2.29159,2.29057,2.29059,30800000.0
2005-07-06 08:00:00,2.29058,2.29185,2.29026,2.29173,34000000.0
2005-07-06 08:01:00,2.28985,2.29081,2.28956,2.29024,39800000.0
2005-07-06 08:02:00,2.29033,2.29069,2.28997,2.29069,51000000.0
2005-07-06 08:03:00,2.29036,2.29074,2.29023,2.29069,48900001.0
2005-07-06 08:04:00,2.29046,2.29061,2.28987,2.29025,42900000.0
2005-07-06 08:05:00,2.29018,2.29066,2.28969,2.29028,46600000.0
2005-07-06 08:06:00,2.29014,2.29051,2.28992,2.29031,49300000.0
2005-07-06 08:07:00,2.28978,2.29054,2.28963,2.29026,18600000.0
2005-07-06 08:08:00,2.29042,2.29046,2.28975,2.2899,32500000.0
2005-07-06 08:09:00,2.28995,2.2906,2.28971,2.29057,32200000.0
2005-07-06 08:10:00,2.28957,2.29023,2.2891,2.2891,27600000.0
2005-07-06 08:11:00,2.28914,2.29013,2.28907,2.28944,42300000.0
2005-07-06 08:12:00,2.28962,2.29002,2.28912,2.28953,42500000.0
2005-07-06 08:13:00,2.29042,2.29042,2.28904,2.28904,23200000.0
2005-07-06 08:14:00,2.28948,2.28985,2.28911,2.28911,33400000.0
2005-07-06 08:15:00,2.28965,2.29,2.28894,2.28951,56200000.0
2005-07-06 08:16:00,2.28942,2.28991,2.28918,2.28972,50000000.0
2005-07-06 08:17:00,2.28928,2.29005,2.28928,2.29,59300000.0
2005-07-06 08:18:00,2.29012,2.29054,2.28977,2.29036,12200000.0
2005-07-06 08:19:00,2.29009,2.29029,2.28983,2.29004,37500000.0
2005-07-06 08:20:00,2.28958,2.29004,2.28958,2.28966,35300000.0
2005-07-06 08:21:00,2.28971,2.28995,2.28964,2.28983,31000000.0
2005-07-06 08:22:00,2.28985,2.29004,2.28962,2.28991,15800000.0
2005-07-06 08:23:00,2.29022,2.29025,2.28959,2.28991,35900000.0
2005-07-06 08:24:00,2.28977,2.29028,2.28965,2.29001,50000000.0
2005-07-06 08:25:00,2.29047,2.29048,2.28946,2.28968,35800000.0
2005-07-06 08:26:00,2.28975,2.28989,2.28939,2.28944,43200000.0
2005-07-06 08:27:00,2.28972,2.28983,2.28915,2.28932,34600000.0
2005-07-06 08:28:00,2.28884,2.28989,2.28861,2.28887,31000000.0
2005-07-06 08:29:00,2.28904,2.28949,2.28708,2.28854,39400000.0
2005-07-06 08:30:00,2.28907,2.28943,2.28789,2.288,18300000.0
2005-07-06 08:31:00,2.28817,2.28944,2.2868,2.2868,39800000.0
2005-07-06 08:32:00,2.28738,2.28902,2.28731,2.28884,36500000.0
2005-07-06 08:33:00,2.28772,2.28912,2.28756,2.28841,28100000.0
2005-07-06 08:34:00,2.28733,2.28999,2.28733,2.28829,51000000.0
2005-07-06 08:35:00,2.28792,2.28844,2.2879,2.28834,38600000.0
2005-07-06 08:36:00,2.28783,2.28839,2.28735,2.28796,58800000.0
2005-07-06 08:37:00,2.2873,2.28853,2.28715,2.28745,49800000.0
2005-07-06 08:38:00,2.2875,2.2877,2.28709,2.28761,32600000.0
2005-07-06 08:39:00,2.2869,2.28803,2.28688,2.28803,41400000.0
2005-07-06 08:40:00,2.28732,2.28769,2.28688,2.28735,34200000.0
2005-07-06 08:41:00,2.28707,2.28751,2.28695,2.28713,18800000.0
2005-07-06 08:42:00,2.28735,2.28766,2.28627,2.28753,46000000.0
2005-07-06 08:43:00,2.28732,2.28732,2.2865,2.28653,16900000.0
2005-07-06 08:44:00,2.28632,2.2867,2.28619,2.28633,48900001.0
2005-07-06 08:45:00,2.28663,2.28697,2.28595,2.28636,46300000.0
2005-07-06 08:46:00,2.28675,2.28696,2.28608,2.28628,19300000.0
2005-07-06 08:47:00,2.28674,2.28689,2.28596,2.28671,57500000.0
2005-07-06 08:48:00,2.28672,2.2871,2.28669,2.28672,37000000.0
2005-07-06 08:49:00,2.28708,2.28722,2.28679,2.28712,31800000.0
2005-07-06 08:50:00,2.28676,2.28756,2.28676,2.28746,39600000.0
2005-07-06 08:51:00,2.28693,2.28742,2.28676,2.28696,38200000.0
2005-07-06 08:52:00,2.28632,2.28699,2.28601,2.28601,40900000.0
2005-07-06 08:53:00,2.28583,2.28633,2.28559,2.28628,45100000.0
2005-07-06 08:54:00,2.28665,2.2868,2.28618,2.28658,25600000.0
2005-07-06 08:55:00,2.28684,2.28713,2.28635,2.28713,17400000.0
2005-07-06 08:56:00,2.2868,2.28714,2.28652,2.28669,38200000.0
2005-07-06 08:57:00,2.28661,2.28818,2.2866,2.28754,33200000.0
2005-07-06 08:58:00,2.28686,2.28733,2.28661,2.28708,19800000.0
2005-07-06 08:59:00,2.28726,2.2876,2.2868,2.28745,30300000.0
2005-07-06 09:00:00,2.28763,2.28783,2.28723,2.28783,43000000.0
2005-07-06 09:01:00,2.28737,2.28784,2.28709,2.28763,39400000.0
2005-07-06 09:02:00,2.28755,2.28791,2.2873,2.28765,40100000.0
2005-07-06 09:03:00,2.28736,2.28752,2.28716,2.28723,23500000.0
2005-07-06 09:04:00,2.28768,2.28774,2.28718,2.28766,51700000.0
2005-07-06 09:05:00,2.28714,2.28773,2.28701,2.28757,26300000.0
2005-07-06 09:06:00,2.28715,2.28747,2.28677,2.28684,25700000.0
2005-07-06 09:07:00,2.28635,2.28736,2.28627,2.28667,49100000.0
2005-07-06 09:08:00,2.28716,2.28738,2.2865,2.28674,28400000.0
2005-07-06 09:09:00,2.28703,2.28733,2.2864,2.28653,35600000.0
2005-07-06 09:10:00,2.28688,2.2873,2.28644,2.2869,66000000.0
2005-07-06 09:11:00,2.28727,2.28738,2.28646,2.28692,31500000.0
2005-07-06 09:12:00,2.28718,2.28753,2.28684,2.2869,31200000.0
2005-07-06 09:13:00,2.28682,2.2872,2.28666,2.28677,31200000.0
2005-07-06 09:14:00,2.28645,2.28727,2.28645,2.28667,46000000.0
2005-07-06 09:15:00,2.28667,2.28714,2.28667,2.28714,23600000.0
2005-07-06 09:16:00,2.28685,2.28761,2.28665,2.28742,27600000.0
2005-07-06 09:17:00,2.2871,2.28777,2.28697,2.28772,29900000.0
2005-07-06 09:18:00,2.2877,2.28777,2.28703,2.28703,47500000.0
2005-07-06 09:19:00,2.28735,2.28774,2.28714,2.28739,35900000.0
2005-07-06 09:20:00,2.28731,2.28778,2.28704,2.28774,25300000.0
2005-07-06 09:21:00,2.28751,2.28771,2.28725,2.2874,45500000.0
2005-07-06 09:22:00,2.28691,2.28787,2.28686,2.28745,39100000.0
2005-07-06 09:23:00,2.28746,2.288,2.28737,2.28798,30800000.0
2005-07-06 09:24:00,2.28767,2.28779,2.28746,2.2876,39700000.0
2005-07-06 09:25:00,2.28712,2.28751,2.28708,2.28735,24500000.0
2005-07-06 09:26:00,2.28725,2.28751,2.28704,2.28734,18700000.0
2005-07-06 09:27:00,2.28688,2.28748,2.2866,2.28717,38400000.0
2005-07-06 09:28:00,2.28658,2.28743,2.2865,2.28676,35800000.0
2005-07-06 09:29:00,2.28665,2.28722,2.28644,2.28692,32900000.0
2005-07-06 09:30:00,2.28667,2.28718,2.28638,2.28679,39600000.0
2005-07-06 09:31:00,2.28732,2.2875,2.28646,2.28707,37000000.0
2005-07-06 09:32:00,2.28725,2.28739,2.28649,2.2869,52100000.0
2005-07-06 09:33:00,2.2868,2.2871,2.28663,2.28693,27300000.0
2005-07-06 09:34:00,2.28679,2.28718,2.2866,2.28702,42400000.0
2005-07-06 09:35:00,2.28654,2.28711,2.28631,2.28695,66600000.0
2005-07-06 09:36:00,2.28685,2.28715,2.28658,2.28703,44400000.0
2005-07-06 09:37:00,2.28698,2.28711,2.28672,2.28672,20400000.0
2005-07-06 09:38:00,2.28598,2.28733,2.28558,2.28733,23100000.0
2005-07-06 09:39:00,2.28797,2.28797,2.28716,2.28775,59800000.0
2005-07-06 09:40:00,2.28716,2.28782,2.28716,2.2877,36900000.0
2005-07-06 09:41:00,2.28783,2.28797,2.28705,2.2874,42499999.0
2005-07-06 09:42:00,2.28804,2.28835,2.28737,2.28788,35900000.0
2005-07-06 09:43:00,2.28803,2.28831,2.28777,2.28825,26200000.0
2005-07-06 09:44:00,2.28734,2.28819,2.28719,2.28799,36600000.0
2005-07-06 09:45:00,2.28792,2.28816,2.28714,2.28714,28000000.0
2005-07-06 09:46:00,2.28743,2.28776,2.28691,2.28763,53200000.0
2005-07-06 09:47:00,2.28789,2.28796,2.2872,2.28766,22600000.0
2005-07-06 09:48:00,2.28748,2.28795,2.2873,2.2878,46200000.0
2005-07-06 09:49:00,2.28768,2.28799,2.28718,2.28744,32700000.0
2005-07-06 09:50:00,2.2874,2.28777,2.28705,2.2873,32500000.0
2005-07-06 09:51:00,2.28744,2.28779,2.28704,2.28774,37600000.0
2005-07-06 09:52:00,2.28748,2.2877,2.28713,2.28723,20800000.0
2005-07-06 09:53:00,2.28681,2.28792,2.28681,2.28792,47000000.0
2005-07-06 09:54:00,2.28766,2.28797,2.28741,2.28783,34400000.0
2005-07-06 09:55:00,2.28731,2.28798,2.28722,2.28755,34800000.0
2005-07-06 09:56:00,2.28748,2.28815,2.28718,2.28796,36100000.0
2005-07-06 09:57:00,2.28758,2.28809,2.28736,2.2876,37000000.0
2005-07-06 09:58:00,2.28753,2.28786,2.28736,2.28782,29500000.0
2005-07-06 09:59:00,2.28819,2.28819,2.28743,2.28777,30600000.0
2005-07-06 10:00:00,2.2875,2.28787,2.28733,2.28746,24600000.0
2005-07-06 10:01:00,2.28739,2.2879,2.28719,2.28721,29100000.0
2005-07-06 10:02:00,2.28693,2.28751,2.28657,2.28657,38600000.0
2005-07-06 10:03:00,2.28643,2.28766,2.28635,2.28671,41800000.0
2005-07-06 10:04:00,2.2864,2.28712,2.28608,2.28702,45500000.0
2005-07-06 10:05:00,2.2873,2.28776,2.28654,2.28681,39000000.0
2005-07-06 10:06:00,2.28702,2.2874,2.28595,2.28615,58900000.0
2005-07-06 10:07:00,2.28599,2.28711,2.28579,2.28627,55400000.0
2005-07-06 10:08:00,2.2866,2.28661,2.28622,2.2864,38400000.0
2005-07-06 10:09:00,2.28653,2.2869,2.28608,2.28628,42900001.0
2005-07-06 10:10:00,2.28667,2.28676,2.28605,2.28653,25200000.0
2005-07-06 10:11:00,2.2858,2.28651,2.28563,2.28637,20400000.0
2005-07-06 10:12:00,2.28617,2.2864,2.28553,2.28616,57000000.0
2005-07-06 10:13:00,2.28586,2.28638,2.28566,2.286,26700000.0
2005-07-06 10:14:00,2.28577,2.28622,2.28554,2.28583,38800000.0
2005-07-06 10:15:00,2.28563,2.28641,2.28541,2.28595,30300000.0
2005-07-06 10:16:00,2.28595,2.28625,2.28525,2.28593,42000000.0
2005-07-06 10:17:00,2.28565,2.28585,2.28508,2.28551,40400000.0
2005-07-06 10:18:00,2.28542,2.28571,2.28516,2.28553,18300000.0
2005-07-06 10:19:00,2.28597,2.28616,2.28536,2.28555,41900000.0
2005-07-06 10:20:00,2.28601,2.28601,2.28535,2.28565,41600000.0
2005-07-06 10:21:00,2.28586,2.28608,2.28568,2.28608,47400000.0
2005-07-06 10:22:00,2.28563,2.28644,2.28563,2.28644,57700000.0
2005-07-06 10:23:00,2.28624,2.28678,2.28588,2.28588,43800000.0
2005-07-06 10:24:00,2.2863,2.2867,2.28598,2.28639,34000000.0
2005-07-06 10:25:00,2.28637,2.28666,2.28589,2.286,46400000.0
2005-07-06 10:26:00,2.2862,2.28645,2.28588,2.28588,41000000.0
2005-07-06 10:27:00,2.2859,2.28631,2.28547,2.28547,56300000.0
2005-07-06 10:28:00,2.2857,2.28588,2.28491,2.28547,30700000.0
2005-07-06 10:29:00,2.2859,2.28612,2.28553,2.2859,39100000.0
2005-07-06 10:30:00,2.28588,2.2872,2.28572,2.28657,27100000.0
2005-07-06 10:31:00,2.28583,2.28668,2.28583,2.28629,74799999.0
2005-07-06 10:32:00,2.28605,2.2868,2.2859,2.2868,52800000.0
2005-07-06 10:33:00,2.28608,2.28656,2.28603,2.2861,34600000.0
2005-07-06 10:34:00,2.28657,2.28673,2.28595,2.28611,38800000.0
2005-07-06 10:35:00,2.2861,2.28641,2.28572,2.28634,41500000.0
2005-07-06 10:36:00,2.28542,2.28637,2.28542,2.28577,48400000.0
2005-07-06 10:37:00,2.2862,2.28632,2.28566,2.28581,50000000.0
2005-07-06 10:38:00,2.28568,2.28699,2.28566,2.28679,66800000.0
2005-07-06 10:39:00,2.28648,2.28685,2.28621,2.28671,30600000.0
2005-07-06 10:40:00,2.28637,2.28644,2.28594,2.28631,30600000.0
2005-07-06 10:41:00,2.28628,2.28727,2.28618,2.28696,27000000.0
2005-07-06 10:42:00,2.28742,2.28746,2.2862,2.28697,37800000.0
2005-07-06 10:43:00,2.28632,2.28745,2.28632,2.28744,26200000.0
2005-07-06 10:44:00,2.28698,2.28747,2.2869,2.28704,46700000.0
2005-07-06 10:45:00,2.28745,2.28764,2.28702,2.28726,46800000.0
2005-07-06 10:46:00,2.28779,2.28779,2.28681,2.2872,30600000.0
2005-07-06 10:47:00,2.28743,2.28751,2.28656,2.28703,31600000.0
2005-07-06 10:48:00,2.28757,2.28771,2.28703,2.2873,45600000.0
2005-07-06 10:49:00,2.2875,2.28833,2.28737,2.28824,29000000.0
2005-07-06 10:50:00,2.28773,2.28851,2.28756,2.28842,36700000.0
2005-07-06 10:51:00,2.28857,2.2895,2.28841,2.28925,33100000.0
2005-07-06 10:52:00,2.28935,2.2894,2.28803,2.28872,46899999.0
2005-07-06 10:53:00,2.289,2.28938,2.28851,2.28918,24100000.0
2005-07-06 10:54:00,2.28883,2.28987,2.28883,2.28978,35300000.0
2005-07-06 10:55:00,2.29017,2.2902,2.289,2.28963,65200000.0
2005-07-06 10:56:00,2.2894,2.28984,2.28884,2.28936,30700000.0
2005-07-06 10:57:00,2.28977,2.2898,2.28864,2.28931,44000000.0
2005-07-06 10:58:00,2.28958,2.28998,2.28952,2.28958,27000000.0
2005-07-06 10:59:00,2.28945,2.28996,2.28932,2.28954,52600000.0
2005-07-06 11:00:00,2.28968,2.28992,2.28948,2.2898,16600000.0
2005-07-06 11:01:00,2.29002,2.29018,2.28899,2.28916,29700000.0
2005-07-06 11:02:00,2.28925,2.28937,2.28863,2.28926,30900000.0
2005-07-06 11:03:00,2.2889,2.28958,2.28866,2.28874,30900000.0
2005-07-06 11:04:00,2.28835,2.28946,2.28818,2.28889,49200000.0
2005-07-06 11:05:00,2.28922,2.28951,2.28845,2.28863,64100000.0
2005-07-06 11:06:00,2.28927,2.28962,2.28874,2.28946,30400000.0
2005-07-06 11:07:00,2.28863,2.28954,2.28855,2.28897,23500000.0
2005-07-06 11:08:00,2.28907,2.28916,2.28748,2.28748,28500000.0
2005-07-06 11:09:00,2.28845,2.28865,2.28752,2.28802,59600000.0
2005-07-06 11:10:00,2.28787,2.28825,2.28751,2.28768,22500000.0
2005-07-06 11:11:00,2.28747,2.28825,2.28725,2.28787,25200000.0
2005-07-06 11:12:00,2.28734,2.28839,2.2873,2.28839,26200000.0
2005-07-06 11:13:00,2.28867,2.28872,2.28794,2.2886,54600000.0
2005-07-06 11:14:00,2.28867,2.28874,2.28823,2.28855,34100000.0
2005-07-06 11:15:00,2.28849,2.28864,2.28829,2.2884,30300000.0
2005-07-06 11:16:00,2.28865,2.2893,2.28848,2.2893,56600000.0
2005-07-06 11:17:00,2.28977,2.28977,2.2881,2.28931,64700000.0
2005-07-06 11:18:00,2.28912,2.28931,2.28878,2.28903,40800000.0
2005-07-06 11:19:00,2.28927,2.28988,2.2891,2.28953,32900000.0
2005-07-06 11:20:00,2.28972,2.28972,2.28884,2.28942,37300000.0
2005-07-06 11:21:00,2.28922,2.29007,2.28902,2.29007,26600000.0
2005-07-06 11:22:00,2.29009,2.29048,2.28916,2.28916,21900000.0
2005-07-06 11:23:00,2.28998,2.29009,2.28909,2.28999,35800000.0
2005-07-06 11:24:00,2.29008,2.29022,2.28973,2.28973,20100000.0
2005-07-06 11:25:00,2.28951,2.2904,2.28947,2.29013,45700000.0
2005-07-06 11:26:00,2.29031,2.29044,2.28992,2.29025,25100000.0
2005-07-06 11:27:00,2.28997,2.29044,2.28968,2.28977,29600000.0
2005-07-06 11:28:00,2.28952,2.29006,2.28914,2.28955,44800000.0
2005-07-06 11:29:00,2.28958,2.28969,2.28856,2.28929,31200000.0
2005-07-06 11:30:00,2.28959,2.28982,2.28889,2.289,44700000.0
2005-07-06 11:31:00,2.28905,2.28956,2.28887,2.28919,32600000.0
2005-07-06 11:32:00,2.28893,2.28999,2.28882,2.28992,20400000.0
2005-07-06 11:33:00,2.28962,2.29009,2.2893,2.28969,45700000.0
2005-07-06 11:34:00,2.28992,2.29001,2.28943,2.28975,41100000.0
2005-07-06 11:35:00,2.28972,2.28984,2.28937,2.28939,22900000.0
2005-07-06 11:36:00,2.2902,2.2902,2.28914,2.28974,47300000.0
2005-07-06 11:37:00,2.28978,2.28978,2.28937,2.28947,21100000.0
2005-07-06 11:38:00,2.28899,2.28946,2.28894,2.28898,40000000.0
2005-07-06 11:39:00,2.28862,2.28944,2.28827,2.28827,55900000.0
2005-07-06 11:40:00,2.28835,2.28879,2.28822,2.28859,24700000.0
2005-07-06 11:41:00,2.28827,2.28917,2.28827,2.28887,24800000.0
2005-07-06 11:42:00,2.2888,2.28981,2.28875,2.28905,55200000.0
2005-07-06 11:43:00,2.28919,2.28944,2.28868,2.2889,52800000.0
2005-07-06 11:44:00,2.2885,2.28969,2.2885,2.28957,41299999.0
2005-07-06 11:45:00,2.28954,2.28962,2.289,2.28906,21500000.0
2005-07-06 11:46:00,2.28913,2.2893,2.28877,2.28912,43500000.0
2005-07-06 11:47:00,2.28905,2.28944,2.28885,2.28925,38900000.0
2005-07-06 11:48:00,2.28948,2.28978,2.28927,2.28972,39199999.0
2005-07-06 11:49:00,2.28937,2.28988,2.28905,2.28924,33100000.0
2005-07-06 11:50:00,2.28937,2.28937,2.28852,2.28891,40700000.0
2005-07-06 11:51:00,2.28895,2.28904,2.28844,2.28873,45700000.0
2005-07-06 11:52:00,2.28929,2.28946,2.28893,2.28946,25300000.0
2005-07-06 11:53:00,2.2887,2.28933,2.2887,2.289,37100000.0
2005-07-06 11:54:00,2.28895,2.28928,2.28825,2.28862,54200000.0
2005-07-06 11:55:00,2.28815,2.28925,2.28815,2.28823,36400000.0
2005-07-06 11:56:00,2.2888,2.28906,2.28846,2.28846,56800000.0
2005-07-06 11:57:00,2.28866,2.28903,2.28846,2.28887,35300000.0
2005-07-06 11:58:00,2.28917,2.28917,2.28844,2.28851,32900000.0
2005-07-06 11:59:00,2.2888,2.28892,2.28853,2.28874,27600000.0
2005-07-06 12:00:00,2.28913,2.28922,2.28858,2.28876,26500000.0
2005-07-06 12:01:00,2.28853,2.28944,2.2884,2.28902,32100000.0
2005-07-06 12:02:00,2.28869,2.28931,2.28861,2.28879,22800000.0
2005-07-06 12:03:00,2.28855,2.28911,2.28855,2.28911,41100000.0
2005-07-06 12:04:00,2.28892,2.28936,2.28892,2.28931,27700000.0
2005-07-06 12:05:00,2.28938,2.28987,2.28916,2.28964,66100000.0
2005-07-06 12:06:00,2.29024,2.29024,2.28988,2.29011,38100000.0
2005-07-06 12:07:00,2.28967,2.29005,2.28928,2.28972,37500000.0
2005-07-06 12:08:00,2.28934,2.29009,2.28929,2.28998,36400000.0
2005-07-06 12:09:00,2.29012,2.29013,2.28924,2.28969,16000000.0
2005-07-06 12:10:00,2.28945,2.28981,2.2891,2.28964,31600000.0
2005-07-06 12:11:00,2.28928,2.28997,2.28926,2.28997,52800000.0
2005-07-06 12:12:00,2.28989,2.29012,2.28954,2.28971,34400000.0
2005-07-06 12:13:00,2.28999,2.29004,2.28909,2.28956,34800000.0
2005-07-06 12:14:00,2.2898,2.29,2.28945,2.28978,36600000.0
2005-07-06 12:15:00,2.29009,2.29025,2.28958,2.28975,34100000.0
2005-07-06 12:16:00,2.28978,2.29012,2.28969,2.28981,49800000.0
2005-07-06 12:17:00,2.28999,2.29015,2.28961,2.28989,19600000.0
2005-07-06 12:18:00,2.28962,2.29031,2.28922,2.29031,54300000.0
2005-07-06 12:19:00,2.28981,2.29013,2.28966,2.28985,21300000.0
2005-07-06 12:20:00,2.28968,2.28992,2.28951,2.28972,60000001.0
2005-07-06 12:21:00,2.28991,2.29018,2.28967,2.28978,21600000.0
2005-07-06 12:22:00,2.2899,2.29012,2.28963,2.29001,25500000.0
2005-07-06 12:23:00,2.29027,2.29027,2.2895,2.28984,46800000.0
2005-07-06 12:24:00,2.28997,2.29,2.2892,2.28932,23800000.0
2005-07-06 12:25:00,2.28981,2.29008,2.28936,2.28963,37900000.0
2005-07-06 12:26:00,2.28959,2.28982,2.28897,2.28914,36999999.0
2005-07-06 12:27:00,2.28932,2.28944,2.28848,2.28902,43700000.0
2005-07-06 12:28:00,2.2891,2.28966,2.28895,2.28949,23000000.0
2005-07-06 12:29:00,2.28947,2.28948,2.28853,2.28913,41600000.0
2005-07-06 12:30:00,2.2893,2.28958,2.28878,2.28894,37600000.0
2005-07-06 12:31:00,2.2898,2.28984,2.28872,2.28924,57900000.0
2005-07-06 12:32:00,2.28921,2.28969,2.28905,2.28969,26100000.0
2005-07-06 12:33:00,2.2895,2.28972,2.28912,2.28912,39200000.0
2005-07-06 12:34:00,2.28974,2.28991,2.28932,2.2895,41900000.0
2005-07-06 12:35:00,2.28965,2.28968,2.28897,2.28941,50900000.0
2005-07-06 12:36:00,2.28925,2.28975,2.28873,2.28967,29200000.0
2005-07-06 12:37:00,2.28993,2.29016,2.28919,2.28947,31400000.0
2005-07-06 12:38:00,2.289,2.28959,2.28899,2.28947,38100000.0
2005-07-06 12:39:00,2.28957,2.28964,2.28903,2.2892,36600000.0
2005-07-06 12:40:00,2.28937,2.28958,2.28889,2.28918,30700000.0
2005-07-06 12:41:00,2.28934,2.28961,2.28915,2.28929,49000000.0
2005-07-06 12:42:00,2.28955,2.28972,2.2891,2.28963,29900000.0
2005-07-06 12:43:00,2.28967,2.2899,2.28932,2.28953,38600000.0
2005-07-06 12:44:00,2.28968,2.29002,2.28951,2.28987,24900000.0
2005-07-06 12:45:00,2.29007,2.29023,2.28953,2.29008,36000000.0
2005-07-06 12:46:00,2.28967,2.2902,2.28962,2.28987,21500000.0
2005-07-06 12:47:00,2.28963,2.29017,2.28951,2.28967,35900000.0
2005-07-06 12:48:00,2.29006,2.29016,2.28957,2.29002,42400000.0
2005-07-06 12:49:00,2.29027,2.29034,2.2894,2.28994,38300000.0
2005-07-06 12:50:00,2.2902,2.2906,2.28979,2.2906,35500000.0
2005-07-06 12:51:00,2.29078,2.2911,2.29023,2.29023,53200001.0
2005-07-06 12:52:00,2.2902,2.29076,2.29,2.29054,24100000.0
2005-07-06 12:53:00,2.29035,2.29064,2.29018,2.29039,63600000.0
2005-07-06 12:54:00,2.29054,2.29063,2.28998,2.29063,74000000.0
2005-07-06 12:55:00,2.2905,2.29058,2.29016,2.29048,39700000.0
2005-07-06 12:56:00,2.29008,2.29068,2.28989,2.29059,19200000.0
2005-07-06 12:57:00,2.2901,2.29053,2.29006,2.29019,38500000.0
2005-07-06 12:58:00,2.2905,2.29063,2.28985,2.29025,34900000.0
2005-07-06 12:59:00,2.29039,2.2907,2.28982,2.2907,61900000.0
2005-07-06 13:00:00,2.29054,2.29064,2.28977,2.28977,61200001.0
2005-07-06 13:01:00,2.29015,2.29035,2.28983,2.28985,57900000.0
2005-07-06 13:02:00,2.2905,2.2905,2.28967,2.28996,33200000.0
2005-07-06 13:03:00,2.28972,2.29031,2.28961,2.29014,33800000.0
2005-07-06 13:04:00,2.29022,2.29031,2.28917,2.28977,58900000.0
2005-07-06 13:05:00,2.29008,2.29022,2.28942,2.28942,35100000.0
2005-07-06 13:06:00,2.28933,2.29022,2.28915,2.2897,38600000.0
2005-07-06 13:07:00,2.2895,2.29185,2.28949,2.29138,66300000.0
2005-07-06 13:08:00,2.29014,2.2902,2.28982,2.28992,57799999.0
2005-07-06 13:09:00,2.29029,2.29032,2.28962,2.28996,32700000.0
2005-07-06 13:10:00,2.28928,2.29035,2.28928,2.29005,32700000.0
2005-07-06 13:11:00,2.28983,2.28996,2.2895,2.2895,30300000.0
2005-07-06 13:12:00,2.28972,2.29109,2.28942,2.29026,23000000.0
2005-07-06 13:13:00,2.28968,2.29011,2.28964,2.28979,40400000.0
2005-07-06 13:14:00,2.28995,2.29002,2.28973,2.29002,43100000.0
2005-07-06 13:15:00,2.29018,2.29048,2.2897,2.29026,51100000.0
2005-07-06 13:16:00,2.28998,2.29028,2.28984,2.29028,33600000.0
2005-07-06 13:17:00,2.2899,2.2899,2.28909,2.28989,33600000.0
2005-07-06 13:18:00,2.28954,2.29053,2.28954,2.29021,44500000.0
2005-07-06 13:19:00,2.2904,2.29056,2.29026,2.29041,41200000.0
2005-07-06 13:20:00,2.29043,2.29082,2.29013,2.29052,23500000.0
2005-07-06 13:21:00,2.29085,2.29099,2.29015,2.29081,16000000.0
2005-07-06 13:22:00,2.29097,2.29119,2.29068,2.29078,33500000.0
2005-07-06 13:23:00,2.29069,2.29125,2.29061,2.29118,36500000.0
2005-07-06 13:24:00,2.29107,2.29129,2.29047,2.29064,30500000.0
2005-07-06 13:25:00,2.2908,2.29111,2.29043,2.29054,36400000.0
2005-07-06 13:26:00,2.29077,2.29091,2.29046,2.29084,34000000.0
2005-07-06 13:27:00,2.29064,2.29089,2.29035,2.29035,31600000.0
2005-07-06 13:28:00,2.29008,2.29114,2.28981,2.29112,23800000.0
2005-07-06 13:29:00,2.29075,2.29093,2.29007,2.29045,25800000.0
2005-07-06 13:30:00,2.28991,2.29095,2.28984,2.29027,39800000.0
2005-07-06 13:31:00,2.29028,2.29055,2.28972,2.28988,38000000.0
2005-07-06 13:32:00,2.29025,2.29051,2.28982,2.29005,32600000.0
2005-07-06 13:33:00,2.28953,2.29047,2.28938,2.28938,49900000.0
2005-07-06 13:34:00,2.2893,2.28993,2.28887,2.28887,30300000.0
2005-07-06 13:35:00,2.29011,2.29011,2.28932,2.28932,43900000.0
2005-07-06 13:36:00,2.28953,2.28997,2.28937,2.2897,37500000.0
2005-07-06 13:37:00,2.28968,2.29011,2.28845,2.28953,41200000.0
2005-07-06 13:38:00,2.29007,2.29012,2.28952,2.28952,65900000.0
2005-07-06 13:39:00,2.28949,2.28986,2.28923,2.28949,58800000.0
2005-07-06 13:40:00,2.28953,2.28962,2.28919,2.28934,30000000.0
2005-07-06 13:41:00,2.28949,2.28952,2.28873,2.28873,33300000.0
2005-07-06 13:42:00,2.2887,2.28953,2.2887,2.28949,21000000.0
2005-07-06 13:43:00,2.2888,2.29009,2.2888,2.2896,38200000.0
2005-07-06 13:44:00,2.28966,2.2898,2.28927,2.28945,37600000.0
2005-07-06 13:45:00,2.28979,2.28987,2.28905,2.28905,33300000.0
2005-07-06 13:46:00,2.2891,2.28984,2.28888,2.28984,41900000.0
2005-07-06 13:47:00,2.28986,2.28994,2.28934,2.28973,41100000.0
2005-07-06 13:48:00,2.28962,2.28989,2.28938,2.28947,46000001.0
2005-07-06 13:49:00,2.2904,2.29122,2.29031,2.2911,34400000.0
2005-07-06 13:50:00,2.29103,2.2913,2.29023,2.2913,48200000.0
2005-07-06 13:51:00,2.29144,2.29157,2.29026,2.29069,30100000.0
2005-07-06 13:52:00,2.29114,2.29114,2.29069,2.29098,47300000.0
2005-07-06 13:53:00,2.29118,2.29135,2.29088,2.29106,28600000.0
2005-07-06 13:54:00,2.29095,2.2913,2.29059,2.29092,20700000.0
2005-07-06 13:55:00,2.29106,2.29124,2.29028,2.29048,44700001.0
2005-07-06 13:56:00,2.29129,2.29144,2.29015,2.29022,26100000.0
2005-07-06 13:57:00,2.2899,2.29122,2.28977,2.2904,57300000.0
2005-07-06 13:58:00,2.29055,2.29073,2.28955,2.28994,41200000.0
2005-07-06 13:59:00,2.28905,2.29006,2.28892,2.28967,39900000.0
2005-07-06 14:00:00,2.28899,2.29052,2.28868,2.28934,35900000.0
2005-07-06 14:01:00,2.2888,2.29057,2.28876,2.29001,41500000.0
2005-07-06 14:02:00,2.28955,2.29009,2.28934,2.2894,30400000.0
2005-07-06 14:03:00,2.28995,2.28995,2.28877,2.28918,21800000.0
2005-07-06 14:04:00,2.28928,2.29028,2.28913,2.29025,48100000.0
2005-07-06 14:05:00,2.28987,2.29003,2.28898,2.28971,46700000.0
2005-07-06 14:06:00,2.28982,2.28991,2.28953,2.28961,38000000.0
2005-07-06 14:07:00,2.28942,2.2898,2.28902,2.28904,47700000.0
2005-07-06 14:08:00,2.28892,2.28998,2.28854,2.28997,47500000.0
2005-07-06 14:09:00,2.29005,2.29023,2.28927,2.28973,22400000.0
2005-07-06 14:10:00,2.28987,2.29008,2.28964,2.29003,28800000.0
2005-07-06 14:11:00,2.29003,2.29076,2.2898,2.2907,55000000.0
2005-07-06 14:12:00,2.29069,2.29097,2.29039,2.29084,46300000.0
2005-07-06 14:13:00,2.29062,2.29129,2.29037,2.29074,43700000.0
2005-07-06 14:14:00,2.28983,2.29082,2.28983,2.29072,33300000.0
2005-07-06 14:15:00,2.29047,2.29084,2.29032,2.29032,36100000.0
2005-07-06 14:16:00,2.29068,2.2908,2.28958,2.2904,31000000.0
2005-07-06 14:17:00,2.29031,2.2909,2.29023,2.29069,40700000.0
2005-07-06 14:18:00,2.29058,2.29067,2.28952,2.28967,45300001.0
2005-07-06 14:19:00,2.28967,2.29122,2.28967,2.29122,35000000.0
2005-07-06 14:20:00,2.29026,2.29041,2.28986,2.29011,52600000.0
2005-07-06 14:21:00,2.28995,2.29025,2.28956,2.28985,22600000.0
2005-07-06 14:22:00,2.29022,2.29025,2.28946,2.28949,40800000.0
2005-07-06 14:23:00,2.28958,2.29015,2.28958,2.29015,35000000.0
2005-07-06 14:24:00,2.28988,2.29016,2.28959,2.28974,40600001.0
2005-07-06 14:25:00,2.28982,2.29015,2.28938,2.28956,44900000.0
2005-07-06 14:26:00,2.28958,2.28981,2.289,2.28927,54800000.0
2005-07-06 14:27:00,2.28943,2.28978,2.28911,2.2894,45200000.0
2005-07-06 14:28:00,2.28928,2.29014,2.28919,2.28967,22400000.0
2005-07-06 14:29:00,2.28956,2.29005,2.28938,2.29003,46600000.0
2005-07-06 14:30:00,2.28985,2.29006,2.28948,2.28974,48900000.0
2005-07-06 14:31:00,2.28992,2.28992,2.28908,2.2895,49800000.0
2005-07-06 14:32:00,2.28905,2.28951,2.28882,2.28935,37300000.0
2005-07-06 14:33:00,2.28934,2.28955,2.28893,2.28943,41500000.0
2005-07-06 14:34:00,2.2891,2.28955,2.28897,2.28921,40500000.0
2005-07-06 14:35:00,2.28883,2.28953,2.28871,2.28945,27500000.0
2005-07-06 14:36:00,2.2893,2.28968,2.28921,2.28928,42900000.0
2005-07-06 14:37:00,2.28908,2.28931,2.28881,2.28916,28500000.0
2005-07-06 14:38:00,2.28921,2.28965,2.28899,2.28945,41900000.0
2005-07-06 14:39:00,2.28921,2.28957,2.28894,2.2891,19600000.0
2005-07-06 14:40:00,2.28947,2.28954,2.28882,2.28895,31400000.0
2005-07-06 14:41:00,2.2887,2.28894,2.28808,2.28823,51700000.0
2005-07-06 14:42:00,2.28857,2.28891,2.28806,2.28843,28800000.0
2005-07-06 14:43:00,2.28793,2.28897,2.28777,2.28788,37600000.0
2005-07-06 14:44:00,2.28815,2.28831,2.28747,2.28799,55599999.0
2005-07-06 14:45:00,2.28828,2.28908,2.28772,2.28908,45500000.0
2005-07-06 14:46:00,2.28852,2.28892,2.2875,2.2875,31600000.0
2005-07-06 14:47:00,2.28805,2.28912,2.28805,2.28835,43900000.0
2005-07-06 14:48:00,2.28775,2.28834,2.28761,2.28834,41100000.0
2005-07-06 14:49:00,2.28743,2.28834,2.2874,2.28822,38100000.0
2005-07-06 14:50:00,2.28783,2.28846,2.28783,2.28846,15700000.0
2005-07-06 14:51:00,2.28844,2.2885,2.28779,2.28779,21500000.0
2005-07-06 14:52:00,2.28845,2.28851,2.28796,2.28826,52100000.0
2005-07-06 14:53:00,2.28803,2.28861,2.28799,2.28861,71800000.0
2005-07-06 14:54:00,2.28857,2.28858,2.28814,2.28831,30500000.0
2005-07-06 14:55:00,2.28818,2.28862,2.28806,2.28837,37600000.0
2005-07-06 14:56:00,2.288,2.28864,2.28796,2.28857,43700000.0
2005-07-06 14:57:00,2.28825,2.28855,2.288,2.28855,41600000.0
2005-07-06 14:58:00,2.28837,2.28866,2.28811,2.28815,34500000.0
2005-07-06 14:59:00,2.28809,2.28851,2.28791,2.28848,26200000.0
2005-07-06 15:00:00,2.2883,2.28851,2.288,2.2884,34400000.0
2005-07-06 15:01:00,2.28791,2.28842,2.28779,2.28812,48100000.0
2005-07-06 15:02:00,2.28805,2.28847,2.28773,2.28847,23000000.0
2005-07-06 15:03:00,2.2882,2.28834,2.28737,2.28797,38600000.0
2005-07-06 15:04:00,2.28788,2.28846,2.28776,2.28786,30700000.0
2005-07-06 15:05:00,2.28771,2.28839,2.2876,2.28832,38100000.0
2005-07-06 15:06:00,2.28768,2.28815,2.28758,2.28758,38200000.0
2005-07-06 15:07:00,2.28775,2.28803,2.28739,2.28772,30600000.0
2005-07-06 15:08:00,2.28755,2.28797,2.28736,2.28797,46400000.0
2005-07-06 15:09:00,2.28807,2.28821,2.2875,2.28768,45900000.0
2005-07-06 15:10:00,2.28799,2.28801,2.28721,2.28749,50400000.0
2005-07-06 15:11:00,2.28817,2.28824,2.28695,2.28706,24200000.0
2005-07-06 15:12:00,2.28702,2.28773,2.28696,2.28722,32800000.0
2005-07-06 15:13:00,2.287,2.28745,2.28673,2.28721,45300001.0
2005-07-06 15:14:00,2.2868,2.2875,2.28669,2.28733,34700000.0
2005-07-06 15:15:00,2.28673,2.28738,2.28621,2.28677,30900000.0
2005-07-06 15:16:00,2.28713,2.28744,2.28643,2.28643,59699998.0
2005-07-06 15:17:00,2.28688,2.28718,2.28636,2.28645,44700000.0
2005-07-06 15:18:00,2.28615,2.28675,2.28596,2.28648,44900000.0
2005-07-06 15:19:00,2.28627,2.28684,2.28602,2.28602,34800000.0
2005-07-06 15:20:00,2.28561,2.28664,2.28561,2.28631,15600000.0
2005-07-06 15:21:00,2.286,2.28687,2.28599,2.28642,22100000.0
2005-07-06 15:22:00,2.28573,2.28656,2.28573,2.2864,28100000.0
2005-07-06 15:23:00,2.28586,2.28653,2.28569,2.28627,31200000.0
2005-07-06 15:24:00,2.28614,2.28642,2.28569,2.28579,33600000.0
2005-07-06 15:25:00,2.28598,2.28637,2.28571,2.2859,55300001.0
2005-07-06 15:26:00,2.2861,2.28632,2.28565,2.28589,26400000.0
2005-07-06 15:27:00,2.28555,2.28608,2.28547,2.28596,25400000.0
2005-07-06 15:28:00,2.28565,2.28607,2.28538,2.28547,33700000.0
2005-07-06 15:29:00,2.28534,2.28601,2.2851,2.28599,39500000.0
2005-07-06 15:30:00,2.28588,2.28618,2.28574,2.28593,34800000.0
2005-07-06 15:31:00,2.28594,2.28625,2.28566,2.28625,31300000.0
2005-07-06 15:32:00,2.2864,2.28642,2.28573,2.28598,33600000.0
2005-07-06 15:33:00,2.28571,2.28633,2.28561,2.28627,34300000.0
2005-07-06 15:34:00,2.2861,2.28659,2.28607,2.28623,48500000.0
2005-07-06 15:35:00,2.28654,2.28665,2.28543,2.28636,43600000.0
2005-07-06 15:36:00,2.28638,2.28654,2.28556,2.28586,44800000.0
2005-07-06 15:37:00,2.28646,2.28649,2.28587,2.28588,21200000.0
2005-07-06 15:38:00,2.28658,2.28659,2.28591,2.28615,45000000.0
2005-07-06 15:39:00,2.28605,2.28652,2.28576,2.28611,36800000.0
2005-07-06 15:40:00,2.28622,2.28666,2.28593,2.28648,27600000.0
2005-07-06 15:41:00,2.28648,2.28649,2.28614,2.28648,18600000.0
2005-07-06 15:42:00,2.28623,2.2866,2.2861,2.28653,41000000.0
2005-07-06 15:43:00,2.28627,2.28651,2.28606,2.28625,45400000.0
2005-07-06 15:44:00,2.28642,2.28656,2.28568,2.28568,44100000.0
2005-07-06 15:45:00,2.28569,2.28633,2.28569,2.28575,32000000.0
2005-07-06 15:46:00,2.28611,2.28649,2.28558,2.28558,46800000.0
2005-07-06 15:47:00,2.28577,2.28637,2.28564,2.28564,25700000.0
2005-07-06 15:48:00,2.28589,2.28605,2.28534,2.28549,44800000.0
2005-07-06 15:49:00,2.2852,2.28578,2.28498,2.2853,63700000.0
2005-07-06 15:50:00,2.2848,2.28605,2.28477,2.28574,42600000.0
2005-07-06 15:51:00,2.28579,2.28606,2.28532,2.28548,31200000.0
2005-07-06 15:52:00,2.28571,2.28573,2.28523,2.28573,36900000.0
2005-07-06 15:53:00,2.28535,2.28576,2.28528,2.28566,16400000.0
2005-07-06 15:54:00,2.28535,2.28574,2.28523,2.28562,21400000.0
2005-07-06 15:55:00,2.28543,2.28588,2.28521,2.28569,31700000.0
2005-07-06 15:56:00,2.28558,2.28608,2.28544,2.28573,53700000.0
2005-07-06 15:57:00,2.28562,2.28626,2.28549,2.28624,39900000.0
2005-07-06 15:58:00,2.28601,2.28628,2.28568,2.28628,50500000.0
2005-07-06 15:59:00,2.28613,2.28654,2.28596,2.28629,35500000.0
2005-07-06 16:00:00,2.28625,2.28707,2.28608,2.28707,43700000.0
2005-07-06 16:01:00,2.2872,2.28724,2.28629,2.28685,37000000.0
2005-07-06 16:02:00,2.28665,2.2869,2.2864,2.28667,34700000.0
2005-07-06 16:03:00,2.28662,2.28766,2.28646,2.28729,42100000.0
2005-07-06 16:04:00,2.28725,2.28798,2.28707,2.28792,31200000.0
2005-07-06 16:05:00,2.28785,2.28821,2.28751,2.28796,28000000.0
2005-07-06 16:06:00,2.28805,2.2881,2.28716,2.28743,53800000.0
2005-07-06 16:07:00,2.28767,2.28779,2.28714,2.28744,45400000.0
2005-07-06 16:08:00,2.28694,2.28759,2.28691,2.28741,24300000.0
2005-07-06 16:09:00,2.28688,2.28715,2.28635,2.28635,19000000.0
2005-07-06 16:10:00,2.28675,2.28702,2.28564,2.28568,30000000.0
2005-07-06 16:11:00,2.28596,2.28652,2.28576,2.28641,40300000.0
2005-07-06 16:12:00,2.2862,2.28695,2.2861,2.2862,36500000.0
2005-07-06 16:13:00,2.2864,2.28682,2.28605,2.28635,43600000.0
2005-07-06 16:14:00,2.28677,2.28707,2.28574,2.28583,35500000.0
2005-07-06 16:15:00,2.28617,2.28642,2.28562,2.28566,31700000.0
2005-07-06 16:16:00,2.28591,2.2863,2.28574,2.28611,52800001.0
2005-07-06 16:17:00,2.28617,2.28632,2.28548,2.2859,39100000.0
2005-07-06 16:18:00,2.28626,2.28638,2.28575,2.28594,26200000.0
2005-07-06 16:19:00,2.28614,2.28646,2.28578,2.28627,32300000.0
2005-07-06 16:20:00,2.28596,2.28641,2.28559,2.28606,41300001.0
2005-07-06 16:21:00,2.28614,2.28653,2.28589,2.28634,31100000.0
2005-07-06 16:22:00,2.28598,2.2867,2.28589,2.28635,41200000.0
2005-07-06 16:23:00,2.28647,2.28692,2.28628,2.28675,30000000.0
2005-07-06 16:24:00,2.28677,2.28691,2.2864,2.28691,33600000.0
2005-07-06 16:25:00,2.28647,2.28682,2.28632,2.28641,28000000.0
2005-07-06 16:26:00,2.28708,2.28708,2.28625,2.28638,31700000.0
2005-07-06 16:27:00,2.28661,2.28678,2.28638,2.28638,30400000.0
2005-07-06 16:28:00,2.28666,2.28666,2.28621,2.28664,36200000.0
2005-07-06 16:29:00,2.28595,2.28665,2.28576,2.28608,19800000.0
2005-07-06 16:30:00,2.28613,2.28679,2.28592,2.28628,29200000.0
2005-07-06 16:31:00,2.28614,2.28644,2.28601,2.28613,39100000.0
2005-07-06 16:32:00,2.28619,2.28665,2.28602,2.28621,27100000.0
2005-07-06 16:33:00,2.28636,2.28698,2.28636,2.28674,36400000.0
2005-07-06 16:34:00,2.28734,2.28748,2.28676,2.28713,56600000.0
2005-07-06 16:35:00,2.28717,2.28772,2.28709,2.28761,33300000.0
2005-07-06 16:36:00,2.28715,2.28797,2.28684,2.28797,43200000.0
2005-07-06 16:37:00,2.28812,2.28828,2.28764,2.28821,45400000.0
2005-07-06 16:38:00,2.28839,2.28872,2.28721,2.28769,31200000.0
2005-07-06 16:39:00,2.28838,2.28854,2.28717,2.28832,56500000.0
2005-07-06 16:40:00,2.28882,2.28884,2.28779,2.28832,44100000.0
2005-07-06 16:41:00,2.28828,2.28898,2.28817,2.28862,38600000.0
2005-07-06 16:42:00,2.28892,2.28899,2.28797,2.28884,47700000.0
2005-07-06 16:43:00,2.28925,2.28925,2.28845,2.28892,43300000.0
2005-07-06 16:44:00,2.2886,2.28927,2.28851,2.28898,31000000.0
2005-07-06 16:45:00,2.28878,2.28905,2.28848,2.28894,47200000.0
2005-07-06 16:46:00,2.28894,2.289,2.28862,2.28884,28600000.0
2005-07-06 16:47:00,2.28888,2.28893,2.28857,2.28868,57800000.0
2005-07-06 16:48:00,2.28822,2.28872,2.28815,2.28872,34300000.0
2005-07-06 16:49:00,2.28842,2.28867,2.28824,2.2884,28600000.0
2005-07-06 16:50:00,2.28838,2.28874,2.28829,2.28843,32800000.0
2005-07-06 16:51:00,2.28852,2.28881,2.28841,2.28848,36200000.0
2005-07-06 16:52:00,2.28828,2.28919,2.28761,2.28919,37700000.0
2005-07-06 16:53:00,2.28855,2.28884,2.28796,2.28837,24800000.0
2005-07-06 16:54:00,2.28859,2.28898,2.2885,2.28898,37900000.0
2005-07-06 16:55:00,2.28885,2.28913,2.28843,2.28861,36400000.0
2005-07-06 16:56:00,2.2889,2.28899,2.28812,2.28841,21600000.0
2005-07-06 16:57:00,2.28831,2.28889,2.28819,2.28882,36500000.0
2005-07-06 16:58:00,2.28875,2.28893,2.28814,2.28831,38200000.0
2005-07-06 16:59:00,2.28872,2.28932,2.28859,2.28932,21100000.0
2005-07-06 17:00:00,2.28885,2.28938,2.28858,2.28858,47700000.0
2005-07-06 17:01:00,2.2889,2.28928,2.28863,2.28863,33700000.0
2005-07-06 17:02:00,2.28884,2.28928,2.28879,2.28907,53700001.0
2005-07-06 17:03:00,2.2889,2.28934,2.28868,2.28904,41600000.0
2005-07-06 17:04:00,2.28892,2.28936,2.28877,2.28904,25700000.0
2005-07-06 17:05:00,2.28952,2.28974,2.28911,2.28939,42200000.0
2005-07-06 17:06:00,2.28985,2.28989,2.28926,2.28941,43100000.0
2005-07-06 17:07:00,2.28947,2.28963,2.2889,2.28908,24900000.0
2005-07-06 17:08:00,2.28863,2.28946,2.28863,2.28891,31600000.0
2005-07-06 17:09:00,2.28922,2.28926,2.28872,2.28925,25800000.0
2005-07-06 17:10:00,2.28895,2.28944,2.28878,2.28887,40600000.0
2005-07-06 17:11:00,2.28877,2.28919,2.28863,2.28913,41200000.0
2005-07-06 17:12:00,2.2894,2.28957,2.28911,2.28945,40500000.0
2005-07-06 17:13:00,2.28893,2.28985,2.28892,2.28927,51899999.0
2005-07-06 17:14:00,2.28912,2.28938,2.28849,2.28933,43200000.0
2005-07-06 17:15:00,2.28905,2.28993,2.28905,2.28974,38800000.0
2005-07-06 17:16:00,2.28987,2.28987,2.28909,2.28946,47300000.0
2005-07-06 17:17:00,2.28938,2.29005,2.28914,2.28989,48600002.0
2005-07-06 17:18:00,2.28928,2.28997,2.28921,2.28997,50100000.0
2005-07-06 17:19:00,2.29017,2.29032,2.28982,2.2902,30200000.0
2005-07-06 17:20:00,2.29013,2.29036,2.28935,2.28945,25400000.0
2005-07-06 17:21:00,2.29002,2.29029,2.28975,2.29002,48099999.0
2005-07-06 17:22:00,2.28998,2.29072,2.28998,2.29064,30000000.0
2005-07-06 17:23:00,2.28998,2.29071,2.28973,2.29064,17800000.0
2005-07-06 17:24:00,2.29046,2.29061,2.29006,2.29024,58200000.0
2005-07-06 17:25:00,2.2905,2.29105,2.29032,2.29075,38400000.0
2005-07-06 17:26:00,2.29095,2.29142,2.29077,2.29119,37400000.0
2005-07-06 17:27:00,2.29083,2.29176,2.29077,2.29176,80300000.0
2005-07-06 17:28:00,2.2916,2.29192,2.29094,2.29185,25100000.0
2005-07-06 17:29:00,2.29195,2.29203,2.29086,2.29137,45300000.0
2005-07-06 17:30:00,2.29144,2.29203,2.29117,2.29203,75100002.0
2005-07-06 17:31:00,2.29173,2.29185,2.29121,2.29168,21200000.0
2005-07-06 17:32:00,2.29129,2.29237,2.29129,2.29237,36700000.0
2005-07-06 17:33:00,2.2919,2.29266,2.29165,2.29266,28400000.0
2005-07-06 17:34:00,2.2923,2.29244,2.29168,2.29168,24600000.0
2005-07-06 17:35:00,2.29197,2.29207,2.29105,2.29191,48300000.0
2005-07-06 17:36:00,2.29202,2.29288,2.29202,2.29288,44800000.0
2005-07-06 17:37:00,2.29278,2.29296,2.29217,2.29246,26400000.0
2005-07-06 17:38:00,2.29254,2.29256,2.29218,2.29256,52500000.0
2005-07-06 17:39:00,2.29273,2.29285,2.29233,2.29244,16600000.0
2005-07-06 17:40:00,2.29245,2.29342,2.29233,2.29327,51000000.0
2005-07-06 17:41:00,2.29328,2.29364,2.29322,2.29352,25000000.0
2005-07-06 17:42:00,2.29373,2.29396,2.29265,2.29314,33400000.0
2005-07-06 17:43:00,2.29342,2.29348,2.29276,2.29302,48300000.0
2005-07-06 17:44:00,2.2928,2.29298,2.29241,2.29283,37900000.0
2005-07-06 17:45:00,2.29245,2.29278,2.29235,2.29264,30400000.0
2005-07-06 17:46:00,2.2925,2.29304,2.29227,2.29298,27600000.0
2005-07-06 17:47:00,2.29231,2.29313,2.29231,2.29292,20800000.0
2005-07-06 17:48:00,2.29287,2.29359,2.29266,2.29288,40400000.0
2005-07-06 17:49:00,2.29271,2.29346,2.29268,2.29321,24700000.0
2005-07-06 17:50:00,2.29295,2.29328,2.29253,2.29285,40800000.0
2005-07-06 17:51:00,2.29283,2.29301,2.29242,2.29286,24900000.0
2005-07-06 17:52:00,2.29297,2.29314,2.29266,2.29294,26100000.0
2005-07-06 17:53:00,2.29325,2.29337,2.2925,2.2928,27100000.0
2005-07-06 17:54:00,2.29304,2.2933,2.29247,2.29301,54600000.0
2005-07-06 17:55:00,2.29284,2.29308,2.29268,2.29282,47500000.0
2005-07-06 17:56:00,2.29265,2.29294,2.29233,2.29252,52500000.0
2005-07-06 17:57:00,2.29231,2.29292,2.29206,2.29206,58200000.0
2005-07-06 17:58:00,2.2924,2.29281,2.29209,2.29254,37600000.0
2005-07-06 17:59:00,2.292,2.29318,2.292,2.29285,43800000.0
2005-07-06 18:00:00,2.29298,2.29353,2.2928,2.2933,36200000.0
2005-07-06 18:01:00,2.29324,2.29371,2.29263,2.29315,313100000.0
2005-07-06 18:02:00,2.29325,2.29358,2.29309,2.29321,298500000.0
2005-07-06 18:03:00,2.29275,2.29338,2.29231,2.29285,490400000.0
2005-07-06 18:04:00,2.29366,2.29366,2.29248,2.29297,371699999.0
2005-07-06 18:05:00,2.29288,2.29347,2.29235,2.29299,204300000.0
2005-07-06 18:06:00,2.29309,2.29371,2.29247,2.29293,434900001.0
2005-07-06 18:07:00,2.29285,2.29342,2.29238,2.29295,399300000.0
2005-07-06 18:08:00,2.29263,2.29314,2.2921,2.29268,471099999.0
2005-07-06 18:09:00,2.29277,2.29334,2.29236,2.29272,284000000.0
2005-07-06 18:10:00,2.29265,2.29329,2.29217,2.29282,249900000.0
2005-07-06 18:11:00,2.29237,2.29296,2.29176,2.29235,243000000.0
2005-07-06 18:12:00,2.2923,2.2932,2.29173,2.29269,184900000.0
2005-07-06 18:13:00,2.2924,2.29278,2.29196,2.29231,148800000.0
2005-07-06 18:14:00,2.29255,2.29323,2.29217,2.29302,260200000.0
2005-07-06 18:15:00,2.29285,2.29314,2.29219,2.29308,318200000.0
2005-07-06 18:16:00,2.29266,2.29323,2.29188,2.29273,356500000.0
2005-07-06 18:17:00,2.29258,2.29303,2.29219,2.29232,250600001.0
2005-07-06 18:18:00,2.29245,2.29264,2.29169,2.292,167900000.0
2005-07-06 18:19:00,2.29231,2.2926,2.29177,2.29256,225700000.0
2005-07-06 18:20:00,2.29239,2.29276,2.29199,2.29199,129900000.0
2005-07-06 18:21:00,2.29204,2.2927,2.29163,2.29208,257100000.0
2005-07-06 18:22:00,2.29185,2.29241,2.29128,2.29195,257500000.0
2005-07-06 18:23:00,2.29216,2.29248,2.29152,2.29205,336700000.0
2005-07-06 18:24:00,2.29192,2.29233,2.29142,2.2919,340600000.0
2005-07-06 18:25:00,2.29201,2.29231,2.29101,2.29196,251300000.0
2005-07-06 18:26:00,2.29178,2.29222,2.29122,2.29129,349200000.0
2005-07-06 18:27:00,2.29159,2.29251,2.29146,2.29146,268500000.0
2005-07-06 18:28:00,2.292,2.29224,2.29116,2.29121,189700000.0
2005-07-06 18:29:00,2.29187,2.29216,2.29093,2.29196,253200000.0
2005-07-06 18:30:00,2.29181,2.29209,2.29121,2.29168,278000000.0
2005-07-06 18:31:00,2.2917,2.29205,2.29123,2.29134,184200000.0
2005-07-06 18:32:00,2.2917,2.29213,2.291,2.29208,120200000.0
2005-07-06 18:33:00,2.29181,2.29225,2.29078,2.2921,265900000.0
2005-07-06 18:34:00,2.29142,2.2922,2.29116,2.29172,391300000.0
2005-07-06 18:35:00,2.29184,2.29203,2.29124,2.29158,161300000.0
2005-07-06 18:36:00,2.29162,2.29194,2.29103,2.29128,78000000.0
2005-07-06 18:37:00,2.29138,2.29188,2.29091,2.29132,85400000.0
2005-07-06 18:38:00,2.29091,2.29158,2.29082,2.29128,93400000.0
2005-07-06 18:39:00,2.2914,2.29181,2.29072,2.29089,173200000.0
2005-07-06 18:40:00,2.29128,2.29178,2.29083,2.29127,231900000.0
2005-07-06 18:41:00,2.29118,2.29169,2.29036,2.2906,168400000.0
2005-07-06 18:42:00,2.29103,2.29156,2.29057,2.29082,119700000.0
2005-07-06 18:43:00,2.29068,2.29169,2.29049,2.29094,90800000.0
2005-07-06 18:44:00,2.291,2.29139,2.29024,2.29085,129800000.0
2005-07-06 18:45:00,2.29116,2.29133,2.29047,2.29091,80800000.0
2005-07-06 18:46:00,2.29083,2.29124,2.29073,2.29089,48799999.0
2005-07-06 18:47:00,2.2911,2.2911,2.29038,2.29059,24200000.0
2005-07-06 18:48:00,2.29045,2.2912,2.29022,2.29083,94200000.0
2005-07-06 18:49:00,2.29097,2.29105,2.29056,2.29074,24400000.0
2005-07-06 18:50:00,2.29091,2.29126,2.29059,2.29059,36000000.0
2005-07-06 18:51:00,2.29078,2.29125,2.29047,2.29112,156000000.0
2005-07-06 18:52:00,2.29131,2.29149,2.29067,2.29128,168800000.0
2005-07-06 18:53:00,2.29113,2.29159,2.29057,2.29107,147600000.0
2005-07-06 18:54:00,2.29141,2.29148,2.29029,2.29108,127800000.0
2005-07-06 18:55:00,2.29111,2.29126,2.29005,2.29094,157800000.0
2005-07-06 18:56:00,2.29137,2.29147,2.29059,2.29088,52000000.0
2005-07-06 18:57:00,2.29091,2.29149,2.29075,2.29083,60900000.0
2005-07-06 18:58:00,2.2907,2.29128,2.29009,2.29095,292800000.0
2005-07-06 18:59:00,2.29093,2.29133,2.28994,2.29068,231600000.0
2005-07-06 19:00:00,2.29056,2.29083,2.29004,2.29041,71700000.0
2005-07-06 19:01:00,2.29059,2.29087,2.29003,2.29022,50100000.0
2005-07-06 19:02:00,2.28996,2.29072,2.28989,2.29071,176400000.0
2005-07-06 19:03:00,2.29077,2.29126,2.28994,2.28996,95000000.0
2005-07-06 19:04:00,2.29063,2.29081,2.29011,2.29035,41500000.0
2005-07-06 19:05:00,2.29041,2.29095,2.28943,2.29095,55100000.0
2005-07-06 19:06:00,2.29082,2.29106,2.29023,2.29066,258900000.0
2005-07-06 19:07:00,2.29065,2.29112,2.29028,2.29048,136500000.0
2005-07-06 19:08:00,2.29082,2.29086,2.28989,2.29073,201100000.0
2005-07-06 19:09:00,2.29032,2.29063,2.28984,2.29036,140600000.0
2005-07-06 19:10:00,2.29041,2.29066,2.28935,2.29066,62200000.0
2005-07-06 19:11:00,2.29078,2.29089,2.28948,2.28948,47500000.0
2005-07-06 19:12:00,2.29036,2.29061,2.28995,2.29011,35000000.0
2005-07-06 19:13:00,2.29014,2.29077,2.28973,2.28997,153400000.0
2005-07-06 19:14:00,2.2902,2.29048,2.2898,2.28996,116800000.0
2005-07-06 19:15:00,2.28996,2.29058,2.28995,2.29045,113400000.0
2005-07-06 19:16:00,2.29025,2.29047,2.28962,2.29035,25600000.0
2005-07-06 19:17:00,2.29029,2.29075,2.29017,2.29066,76300000.0
2005-07-06 19:18:00,2.29069,2.29088,2.28999,2.2904,96400001.0
2005-07-06 19:19:00,2.2905,2.29071,2.28996,2.29065,104899998.0
2005-07-06 19:20:00,2.29068,2.2909,2.28993,2.29013,111400000.0
2005-07-06 19:21:00,2.29029,2.29094,2.29007,2.29039,138200000.0
2005-07-06 19:22:00,2.29043,2.29097,2.29011,2.29023,93900000.0
2005-07-06 19:23:00,2.29018,2.29058,2.28968,2.28968,214300000.0
2005-07-06 19:24:00,2.29028,2.29073,2.28985,2.29036,80700000.0
2005-07-06 19:25:00,2.29044,2.29065,2.28994,2.29013,70400000.0
2005-07-06 19:26:00,2.29052,2.29086,2.29007,2.29047,142400000.0
2005-07-06 19:27:00,2.29043,2.29058,2.28993,2.29023,112500000.0
2005-07-06 19:28:00,2.29047,2.29065,2.28975,2.28975,63000000.0
2005-07-06 19:29:00,2.28971,2.29053,2.28954,2.29031,75000000.0
2005-07-06 19:30:00,2.29032,2.29079,2.29018,2.2907,207100000.0
2005-07-06 19:31:00,2.29069,2.29086,2.28997,2.29037,63700000.0
2005-07-06 19:32:00,2.29062,2.29126,2.29031,2.29067,149100000.0
2005-07-06 19:33:00,2.29107,2.2913,2.28968,2.29028,59100000.0
2005-07-06 19:34:00,2.29102,2.29128,2.29048,2.2909,118200000.0
2005-07-06 19:35:00,2.29076,2.2914,2.2895,2.29088,111200000.0
2005-07-06 19:36:00,2.29097,2.29149,2.29048,2.29052,158000000.0
2005-07-06 19:37:00,2.29088,2.29128,2.29058,2.29107,35800000.0
2005-07-06 19:38:00,2.2911,2.29131,2.29034,2.29079,53699999.0
2005-07-06 19:39:00,2.29105,2.29134,2.29062,2.29092,55400000.0
2005-07-06 19:40:00,2.29087,2.29135,2.29077,2.29078,109400000.0
2005-07-06 19:41:00,2.29087,2.29127,2.29052,2.29084,86700000.0
2005-07-06 19:42:00,2.29062,2.2913,2.29052,2.29119,111699998.0
2005-07-06 19:43:00,2.29049,2.29122,2.2902,2.29112,53100000.0
2005-07-06 19:44:00,2.29064,2.29129,2.29044,2.29119,78500000.0
2005-07-06 19:45:00,2.2908,2.29114,2.29065,2.29097,49900000.0
2005-07-06 19:46:00,2.29092,2.29134,2.29037,2.29103,103700000.0
2005-07-06 19:47:00,2.29112,2.29117,2.29058,2.29063,26100000.0
2005-07-06 19:48:00,2.29084,2.29135,2.29017,2.29114,82800000.0
2005-07-06 19:49:00,2.291,2.2911,2.29032,2.29078,107000000.0
2005-07-06 19:50:00,2.29102,2.29108,2.29029,2.29049,101799999.0
2005-07-06 19:51:00,2.29056,2.29121,2.29017,2.29102,100200000.0
2005-07-06 19:52:00,2.29095,2.29122,2.29058,2.29074,55900000.0
2005-07-06 19:53:00,2.29104,2.29117,2.29076,2.29098,33600000.0
2005-07-06 19:54:00,2.29116,2.29129,2.29038,2.2911,52200000.0
2005-07-06 19:55:00,2.29078,2.2914,2.29066,2.29138,42599999.0
2005-07-06 19:56:00,2.29122,2.29146,2.29085,2.29085,65900000.0
2005-07-06 19:57:00,2.29091,2.29138,2.29057,2.29096,110200000.0
2005-07-06 19:58:00,2.29109,2.29168,2.28818,2.29087,112400000.0
2005-07-06 19:59:00,2.29092,2.29173,2.29032,2.29101,116000000.0
2005-07-06 20:00:00,2.29051,2.29109,2.29029,2.29102,88500000.0
2005-07-06 20:01:00,2.29108,2.29124,2.28992,2.29029,75400000.0
2005-07-06 20:02:00,2.29007,2.29113,2.28992,2.28992,43800000.0
2005-07-06 20:03:00,2.28999,2.2907,2.28978,2.29022,53400000.0
2005-07-06 20:04:00,2.28977,2.29115,2.28965,2.29115,19700000.0
2005-07-06 20:05:00,2.28993,2.29052,2.28958,2.29037,30300000.0
2005-07-06 20:06:00,2.29065,2.29081,2.28965,2.28986,33200000.0
2005-07-06 20:07:00,2.28993,2.29039,2.28982,2.29038,55500000.0
2005-07-06 20:08:00,2.29022,2.29063,2.28897,2.29024,84900000.0
2005-07-06 20:09:00,2.2904,2.29045,2.29001,2.29003,26000000.0
2005-07-06 20:10:00,2.29055,2.29055,2.29,2.29036,36000000.0
2005-07-06 20:11:00,2.2905,2.29064,2.28854,2.28953,44200000.0
2005-07-06 20:12:00,2.28979,2.29088,2.28861,2.29029,147200000.0
2005-07-06 20:13:00,2.29005,2.2903,2.28946,2.28971,145300000.0
2005-07-06 20:14:00,2.28978,2.29037,2.28938,2.28942,94100000.0
2005-07-06 20:15:00,2.28943,2.29041,2.28943,2.28953,215700000.0
2005-07-06 20:16:00,2.28991,2.29043,2.28929,2.28956,132000000.0
2005-07-06 20:17:00,2.28942,2.29018,2.28932,2.29013,37600000.0
2005-07-06 20:18:00,2.28983,2.29019,2.28949,2.2897,71000001.0
2005-07-06 20:19:00,2.28978,2.29038,2.28963,2.28989,157900001.0
2005-07-06 20:20:00,2.29002,2.29021,2.28921,2.28988,185700000.0
2005-07-06 20:21:00,2.28988,2.29015,2.28917,2.28975,84100000.0
2005-07-06 20:22:00,2.28974,2.29009,2.28933,2.28966,80300000.0
2005-07-06 20:23:00,2.28955,2.29019,2.28955,2.28959,147300000.0
2005-07-06 20:24:00,2.28949,2.29003,2.28931,2.28996,28100000.0
2005-07-06 20:25:00,2.28959,2.29007,2.28936,2.28965,164200000.0
2005-07-06 20:26:00,2.2897,2.29007,2.28885,2.28996,144700000.0
2005-07-06 20:27:00,2.28969,2.29009,2.28955,2.29008,134600000.0
2005-07-06 20:28:00,2.28988,2.29018,2.28934,2.28982,242400001.0
2005-07-06 20:29:00,2.2896,2.29,2.28904,2.28995,160300000.0
2005-07-06 20:30:00,2.2894,2.28991,2.28926,2.28963,328200000.0
2005-07-06 20:31:00,2.28964,2.29016,2.28898,2.28976,183900000.0
2005-07-06 20:32:00,2.28988,2.28989,2.28919,2.28984,358900000.0
2005-07-06 20:33:00,2.28903,2.29004,2.289,2.28963,86100000.0
2005-07-06 20:34:00,2.28963,2.28994,2.28917,2.28947,89200000.0
2005-07-06 20:35:00,2.28979,2.29064,2.28887,2.29009,53900000.0
2005-07-06 20:36:00,2.28968,2.29004,2.28918,2.28962,58300000.0
2005-07-06 20:37:00,2.28939,2.28993,2.28882,2.28977,93800000.0
2005-07-06 20:38:00,2.28936,2.28981,2.28782,2.28876,164300000.0
2005-07-06 20:39:00,2.28861,2.28965,2.28842,2.28842,120900000.0
2005-07-06 20:40:00,2.28901,2.28934,2.28835,2.28847,137400000.0
2005-07-06 20:41:00,2.28851,2.28968,2.28759,2.28968,147200001.0
2005-07-06 20:42:00,2.28933,2.28969,2.28862,2.28862,66200000.0
2005-07-06 20:43:00,2.28911,2.28984,2.28845,2.28902,97000000.0
2005-07-06 20:44:00,2.28864,2.28918,2.28814,2.28886,180000000.0
2005-07-06 20:45:00,2.2881,2.28895,2.28809,2.28887,72200000.0
2005-07-06 20:46:00,2.28846,2.28871,2.28823,2.28853,26900000.0
2005-07-06 20:47:00,2.28859,2.28884,2.28779,2.28804,183400000.0
2005-07-06 20:48:00,2.28845,2.28885,2.2876,2.28823,185600000.0
2005-07-06 20:49:00,2.28867,2.28909,2.28788,2.28843,124600000.0
2005-07-06 20:50:00,2.28871,2.28879,2.28751,2.28806,171900000.0
2005-07-06 20:51:00,2.28796,2.2888,2.28782,2.28799,101400000.0
2005-07-06 20:52:00,2.28813,2.28875,2.28778,2.28834,163800000.0
2005-07-06 20:53:00,2.28807,2.28864,2.28753,2.28787,245300000.0
2005-07-06 20:54:00,2.28797,2.2885,2.28768,2.28789,127400000.0
2005-07-06 20:55:00,2.28788,2.28821,2.28741,2.28741,22700000.0
2005-07-06 20:56:00,2.28755,2.28828,2.28753,2.28755,257700000.0
2005-07-06 20:57:00,2.28795,2.28821,2.2873,2.2873,333100000.0
2005-07-06 20:58:00,2.28769,2.28825,2.287,2.28711,199300001.0
2005-07-06 20:59:00,2.28787,2.28805,2.28661,2.28764,239700000.0
2005-07-06 21:00:00,2.28756,2.28778,2.28668,2.28742,254200001.0
2005-07-06 21:01:00,2.28708,2.28784,2.28674,2.28751,289200000.0
2005-07-06 21:02:00,2.28786,2.28791,2.28703,2.28703,101900000.0
2005-07-06 21:03:00,2.28739,2.2877,2.28701,2.28732,82700000.0
2005-07-06 21:04:00,2.28723,2.28786,2.287,2.28763,58800001.0
2005-07-06 21:05:00,2.28738,2.28772,2.28697,2.2874,51200000.0
2005-07-06 21:06:00,2.28733,2.28745,2.28668,2.28702,72000000.0
2005-07-06 21:07:00,2.28705,2.28728,2.28683,2.28702,26800000.0
2005-07-06 21:08:00,2.28734,2.28757,2.28679,2.28699,32200000.0
2005-07-06 21:09:00,2.28728,2.28741,2.28655,2.28675,63100000.0
2005-07-06 21:10:00,2.28704,2.28762,2.28659,2.28664,71800000.0
2005-07-06 21:11:00,2.28702,2.28755,2.28678,2.28712,150600000.0
2005-07-06 21:12:00,2.28742,2.28746,2.28656,2.28726,31100000.0
2005-07-06 21:13:00,2.28725,2.28762,2.28682,2.28735,108700000.0
2005-07-06 21:14:00,2.28734,2.28787,2.28719,2.28777,173600001.0
2005-07-06 21:15:00,2.28726,2.28781,2.28669,2.2869,156600000.0
2005-07-06 21:16:00,2.28715,2.28776,2.287,2.28753,93900000.0
2005-07-06 21:17:00,2.28729,2.28761,2.28689,2.28748,165500000.0
2005-07-06 21:18:00,2.28726,2.28757,2.28652,2.28711,97400000.0
2005-07-06 21:19:00,2.28722,2.28756,2.28644,2.28714,87700000.0
2005-07-06 21:20:00,2.28703,2.28731,2.28613,2.28728,228100000.0
2005-07-06 21:21:00,2.2876,2.28774,2.28646,2.28702,280200001.0
2005-07-06 21:22:00,2.28742,2.28747,2.28648,2.28697,133500000.0
2005-07-06 21:23:00,2.28718,2.28758,2.28672,2.28744,101700000.0
2005-07-06 21:24:00,2.28724,2.28756,2.28683,2.28709,71800000.0
2005-07-06 21:25:00,2.28722,2.28757,2.28702,2.28739,65300000.0
2005-07-06 21:26:00,2.28695,2.2875,2.28677,2.2875,34400000.0
2005-07-06 21:27:00,2.28747,2.28756,2.28686,2.28702,56500000.0
2005-07-06 21:28:00,2.28711,2.28735,2.28645,2.28677,85800000.0
2005-07-06 21:29:00,2.28685,2.28707,2.28655,2.28656,51900000.0
2005-07-06 21:30:00,2.28727,2.28768,2.28656,2.2869,33900000.0
2005-07-06 21:31:00,2.28725,2.28731,2.28643,2.28686,28000000.0
2005-07-06 21:32:00,2.28682,2.28721,2.28633,2.28656,187100000.0
2005-07-06 21:33:00,2.28638,2.28689,2.28592,2.28592,58500000.0
2005-07-06 21:34:00,2.28648,2.28717,2.28645,2.28653,117200000.0
2005-07-06 21:35:00,2.2869,2.28696,2.28624,2.28624,48000000.0
2005-07-06 21:36:00,2.2865,2.28689,2.28629,2.28643,57300000.0
2005-07-06 21:37:00,2.28655,2.28674,2.28593,2.28674,56500000.0
2005-07-06 21:38:00,2.28622,2.28676,2.28622,2.28625,73100000.0
2005-07-06 21:39:00,2.28636,2.28656,2.28617,2.28636,41400000.0
2005-07-06 21:40:00,2.28667,2.28679,2.2861,2.28674,36600001.0
2005-07-06 21:41:00,2.28687,2.28691,2.28623,2.28657,41700000.0
2005-07-06 21:42:00,2.28645,2.28689,2.28602,2.28632,82800000.0
2005-07-06 21:43:00,2.28623,2.28687,2.28584,2.28598,77200000.0
2005-07-06 21:44:00,2.28636,2.2865,2.28555,2.28577,112100000.0
2005-07-06 21:45:00,2.28589,2.28652,2.28568,2.28608,70100000.0
2005-07-06 21:46:00,2.2863,2.28669,2.28605,2.28618,89700000.0
2005-07-06 21:47:00,2.28623,2.28678,2.28562,2.28567,136400000.0
2005-07-06 21:48:00,2.28642,2.28656,2.28588,2.28592,43600000.0
2005-07-06 21:49:00,2.28598,2.28658,2.28598,2.28658,82200000.0
2005-07-06 21:50:00,2.28623,2.28633,2.28586,2.28607,52099999.0
2005-07-06 21:51:00,2.28605,2.2866,2.28597,2.28653,48400000.0
2005-07-06 21:52:00,2.28623,2.28695,2.28615,2.28644,129600000.0
2005-07-06 21:53:00,2.28638,2.287,2.28626,2.28672,58100000.0
2005-07-06 21:54:00,2.28674,2.28683,2.28626,2.28648,23500000.0
2005-07-06 21:55:00,2.28672,2.28689,2.28625,2.28625,76900000.0
2005-07-06 21:56:00,2.28672,2.28676,2.28577,2.28662,62900000.0
2005-07-06 21:57:00,2.28687,2.28696,2.28651,2.28672,26400000.0
2005-07-06 21:58:00,2.28694,2.28698,2.2864,2.28696,41400000.0
2005-07-06 21:59:00,2.28732,2.28732,2.2864,2.28707,166500000.0
2005-07-06 22:00:00,2.2867,2.28712,2.28632,2.28657,74900000.0
2005-07-06 22:01:00,2.28678,2.28691,2.28663,2.28663,50600000.0
2005-07-06 22:02:00,2.28687,2.2869,2.28643,2.28643,107300000.0
2005-07-06 22:03:00,2.28644,2.28673,2.28635,2.28643,45000000.0
2005-07-06 22:04:00,2.28671,2.28671,2.28566,2.28602,82600000.0
2005-07-06 22:05:00,2.28677,2.28677,2.28586,2.28609,57700000.0
2005-07-06 22:06:00,2.28655,2.2867,2.28575,2.28575,37600000.0
2005-07-06 22:07:00,2.28613,2.28667,2.28604,2.28644,18600000.0
2005-07-06 22:08:00,2.28631,2.28646,2.28614,2.28617,34100000.0
2005-07-06 22:09:00,2.28629,2.28643,2.28603,2.28606,43300000.0
2005-07-06 22:10:00,2.28597,2.28666,2.28586,2.28659,25400000.0
2005-07-06 22:11:00,2.28638,2.28646,2.28591,2.28594,56700000.0
2005-07-06 22:12:00,2.28616,2.28655,2.28585,2.28625,74100000.0
2005-07-06 22:13:00,2.28599,2.2863,2.2858,2.28584,48200000.0
2005-07-06 22:14:00,2.28605,2.28624,2.28513,2.28517,49900000.0
2005-07-06 22:15:00,2.28547,2.28644,2.28521,2.28572,120400000.0
2005-07-06 22:16:00,2.28622,2.28635,2.28522,2.28541,169099998.0
2005-07-06 22:17:00,2.28567,2.28612,2.28553,2.28554,49600000.0
2005-07-06 22:18:00,2.28606,2.28624,2.28554,2.28554,32400000.0
2005-07-06 22:19:00,2.28545,2.28605,2.28519,2.28519,36200000.0
2005-07-06 22:20:00,2.285,2.2861,2.285,2.28587,22900000.0
2005-07-06 22:21:00,2.286,2.28604,2.28539,2.2854,29200000.0
2005-07-06 22:22:00,2.28565,2.28608,2.28536,2.28536,87100000.0
2005-07-06 22:23:00,2.28529,2.28592,2.28508,2.28508,70100000.0
2005-07-06 22:24:00,2.2854,2.28576,2.28509,2.28535,42700000.0
2005-07-06 22:25:00,2.28542,2.28591,2.28516,2.28591,62800000.0
2005-07-06 22:26:00,2.28579,2.28584,2.28512,2.28512,23000000.0
2005-07-06 22:27:00,2.28547,2.2859,2.28486,2.28486,27400000.0
2005-07-06 22:28:00,2.28572,2.28585,2.28497,2.2851,27400000.0
2005-07-06 22:29:00,2.28522,2.28561,2.28449,2.28526,169100000.0
2005-07-06 22:30:00,2.28484,2.28548,2.28456,2.28477,135700001.0
2005-07-06 22:31:00,2.2851,2.28534,2.28474,2.2852,57800000.0
2005-07-06 22:32:00,2.28532,2.28554,2.28509,2.28545,31000000.0
2005-07-06 22:33:00,2.28522,2.28568,2.28502,2.28542,45600000.0
2005-07-06 22:34:00,2.28525,2.28545,2.28449,2.28498,69400000.0
2005-07-06 22:35:00,2.28529,2.28542,2.28502,2.28505,29500000.0
2005-07-06 22:36:00,2.28531,2.28535,2.28507,2.28533,45000000.0
2005-07-06 22:37:00,2.28499,2.28541,2.2849,2.28512,41700000.0
2005-07-06 22:38:00,2.28528,2.2854,2.28495,2.28532,45700000.0
2005-07-06 22:39:00,2.28524,2.28549,2.28489,2.28549,45700000.0
2005-07-06 22:40:00,2.28503,2.28547,2.28492,2.28504,33700000.0
2005-07-06 22:41:00,2.2852,2.2854,2.2845,2.28459,34200000.0
2005-07-06 22:42:00,2.28502,2.28527,2.28441,2.28485,54200000.0
2005-07-06 22:43:00,2.28481,2.2851,2.28452,2.28477,105400000.0
2005-07-06 22:44:00,2.28466,2.28524,2.28446,2.28491,61400000.0
2005-07-06 22:45:00,2.28513,2.28541,2.28479,2.28503,56700000.0
2005-07-06 22:46:00,2.28507,2.28522,2.28442,2.28522,78200000.0
2005-07-06 22:47:00,2.28529,2.28529,2.28446,2.28492,56900000.0
2005-07-06 22:48:00,2.285,2.28512,2.28459,2.28494,53000000.0
2005-07-06 22:49:00,2.28492,2.28512,2.28442,2.28502,73700000.0
2005-07-06 22:50:00,2.28505,2.28522,2.28482,2.2852,53400000.0
2005-07-06 22:51:00,2.28488,2.28526,2.28466,2.28479,91100001.0
2005-07-06 22:52:00,2.28494,2.28513,2.28446,2.28468,39200000.0
2005-07-06 22:53:00,2.28455,2.28498,2.28455,2.28463,23500000.0
2005-07-06 22:54:00,2.2845,2.28499,2.28441,2.28491,54399999.0
2005-07-06 22:55:00,2.28441,2.28504,2.28436,2.28469,51000000.0
2005-07-06 22:56:00,2.28433,2.28469,2.28384,2.28395,51100000.0
2005-07-06 22:57:00,2.28408,2.28468,2.2837,2.28406,30900000.0
2005-07-06 22:58:00,2.28383,2.28449,2.28382,2.28393,47999999.0
2005-07-06 22:59:00,2.28357,2.28436,2.28348,2.28395,29000000.0
2005-07-06 23:00:00,2.28457,2.28457,2.28372,2.28424,35300000.0
2005-07-06 23:01:00,2.28418,2.28446,2.28406,2.28438,30800000.0
2005-07-06 23:02:00,2.28362,2.2841,2.28332,2.2841,19100000.0
2005-07-06 23:03:00,2.28375,2.28412,2.28336,2.28412,55600000.0
2005-07-06 23:04:00,2.28355,2.28415,2.28324,2.2836,36300000.0
2005-07-06 23:05:00,2.28357,2.2838,2.28302,2.28339,44100000.0
2005-07-06 23:06:00,2.2839,2.28395,2.28329,2.28387,30300000.0
2005-07-06 23:07:00,2.28349,2.28401,2.28349,2.284,43300000.0
2005-07-06 23:08:00,2.28381,2.28387,2.28314,2.28353,35500000.0
2005-07-06 23:09:00,2.28392,2.28392,2.28323,2.28336,23800000.0
2005-07-06 23:10:00,2.28346,2.28378,2.28314,2.28331,26900000.0
2005-07-06 23:11:00,2.28358,2.28373,2.28322,2.28351,69900000.0
2005-07-06 23:12:00,2.28359,2.28372,2.28287,2.28316,45500000.0
2005-07-06 23:13:00,2.28295,2.28359,2.28295,2.28359,48200000.0
2005-07-06 23:14:00,2.2832,2.28379,2.28302,2.28365,30400000.0
2005-07-06 23:15:00,2.28379,2.2838,2.28329,2.28371,24100000.0
2005-07-06 23:16:00,2.28335,2.28358,2.28309,2.28347,23900000.0
2005-07-06 23:17:00,2.2833,2.28378,2.28309,2.28365,45000000.0
2005-07-06 23:18:00,2.28355,2.28392,2.28336,2.28378,44400000.0
2005-07-06 23:19:00,2.28347,2.28347,2.28278,2.28282,24400000.0
2005-07-06 23:20:00,2.28301,2.28302,2.28265,2.28265,23000000.0
2005-07-06 23:21:00,2.28243,2.28326,2.28232,2.28326,34800000.0
2005-07-06 23:22:00,2.28323,2.28327,2.28266,2.28283,27700000.0
2005-07-06 23:23:00,2.28305,2.28305,2.28191,2.2825,48100000.0
2005-07-06 23:24:00,2.28259,2.28259,2.2813,2.2813,35900000.0
2005-07-06 23:25:00,2.2813,2.28143,2.28039,2.28075,47800000.0
2005-07-06 23:26:00,2.28098,2.28107,2.28044,2.2807,35200000.0
2005-07-06 23:27:00,2.28041,2.28106,2.28041,2.28045,40300000.0
2005-07-06 23:28:00,2.2806,2.28124,2.28056,2.281,30500000.0
2005-07-06 23:29:00,2.28112,2.28133,2.28071,2.2808,28000000.0
2005-07-06 23:30:00,2.2809,2.2809,2.28045,2.28083,24000000.0
2005-07-06 23:31:00,2.28073,2.28085,2.28049,2.28066,32400000.0
2005-07-06 23:32:00,2.28093,2.28099,2.28048,2.28056,39800000.0
2005-07-06 23:33:00,2.28024,2.28066,2.28022,2.28027,50500000.0
2005-07-06 23:34:00,2.28035,2.28053,2.28017,2.28034,38900000.0
2005-07-06 23:35:00,2.28046,2.28074,2.28027,2.28043,54700000.0
2005-07-06 23:36:00,2.28073,2.28126,2.28009,2.28009,46100000.0
2005-07-06 23:37:00,2.28006,2.28047,2.27988,2.27999,30200000.0
2005-07-06 23:38:00,2.28087,2.28103,2.28002,2.2803,31000000.0
2005-07-06 23:39:00,2.28037,2.2807,2.2802,2.28053,35000000.0
2005-07-06 23:40:00,2.28066,2.28066,2.27986,2.28006,20000000.0
2005-07-06 23:41:00,2.28041,2.28062,2.28023,2.28052,25100000.0
2005-07-06 23:42:00,2.28075,2.28075,2.28002,2.28026,26300000.0
2005-07-06 23:43:00,2.28058,2.28076,2.28014,2.28044,63400000.0
2005-07-06 23:44:00,2.2808,2.2808,2.28007,2.28031,49200000.0
2005-07-06 23:45:00,2.28044,2.28047,2.27996,2.28042,20500000.0
2005-07-06 23:46:00,2.28052,2.28062,2.28002,2.28039,48900000.0
2005-07-06 23:47:00,2.2804,2.28066,2.28027,2.28059,40600000.0
2005-07-06 23:48:00,2.28052,2.28108,2.28036,2.28108,50199999.0
2005-07-06 23:49:00,2.2815,2.2815,2.28061,2.28113,35900000.0
2005-07-06 23:50:00,2.28161,2.28168,2.28123,2.28146,28000000.0
2005-07-06 23:51:00,2.28149,2.2816,2.28084,2.28126,57500000.0
2005-07-06 23:52:00,2.28121,2.2814,2.28121,2.28134,37100000.0
2005-07-06 23:53:00,2.28135,2.28142,2.28105,2.2811,41000000.0
2005-07-06 23:54:00,2.2812,2.2814,2.28112,2.28131,35000000.0
2005-07-06 23:55:00,2.2811,2.28152,2.28101,2.28116,35900000.0
2005-07-06 23:56:00,2.28123,2.28139,2.281,2.2813,27600000.0
2005-07-06 23:57:00,2.28103,2.28136,2.28091,2.2812,41100000.0
2005-07-06 23:58:00,2.28128,2.28128,2.28052,2.28053,42400001.0
2005-07-06 23:59:00,2.28055,2.28115,2.28038,2.28103,57599999.0
2005-07-07 00:00:00,2.28089,2.2811,2.28064,2.28092,41000000.0
2005-07-07 00:01:00,2.28109,2.28128,2.28046,2.28118,32600000.0
2005-07-07 00:02:00,2.28138,2.28138,2.28094,2.28109,42600000.0
2005-07-07 00:03:00,2.28127,2.28155,2.28108,2.28148,34100000.0
2005-07-07 00:04:00,2.28151,2.28151,2.28101,2.28108,37500000.0
2005-07-07 00:05:00,2.28139,2.28144,2.28108,2.28133,34800000.0
2005-07-07 00:06:00,2.28152,2.28161,2.28112,2.28155,46800000.0
2005-07-07 00:07:00,2.28121,2.28157,2.28114,2.28155,42100000.0
2005-07-07 00:08:00,2.28115,2.28188,2.28111,2.28181,27200000.0
2005-07-07 00:09:00,2.28209,2.28209,2.28159,2.28189,23000000.0
2005-07-07 00:10:00,2.28173,2.2818,2.28125,2.28125,28500000.0
2005-07-07 00:11:00,2.28157,2.28197,2.28148,2.28193,32000000.0
2005-07-07 00:12:00,2.28182,2.28203,2.28148,2.28164,29900000.0
2005-07-07 00:13:00,2.28128,2.28193,2.28128,2.28161,46200000.0
2005-07-07 00:14:00,2.28228,2.28228,2.28141,2.28187,53500000.0
2005-07-07 00:15:00,2.28184,2.2823,2.28179,2.28222,15100000.0
2005-07-07 00:16:00,2.28187,2.28214,2.28168,2.28202,49800000.0
2005-07-07 00:17:00,2.2822,2.28239,2.28178,2.28186,32900000.0
2005-07-07 00:18:00,2.2823,2.28247,2.28196,2.28237,24100000.0
2005-07-07 00:19:00,2.28216,2.28232,2.28152,2.28152,46100000.0
2005-07-07 00:20:00,2.28143,2.28224,2.28143,2.28206,18200000.0
2005-07-07 00:21:00,2.28184,2.28224,2.28159,2.28213,33400000.0
2005-07-07 00:22:00,2.28205,2.28225,2.28191,2.28207,34900000.0
2005-07-07 00:23:00,2.28195,2.28223,2.28169,2.28202,48500000.0
2005-07-07 00:24:00,2.28251,2.2826,2.28211,2.28238,25500000.0
2005-07-07 00:25:00,2.2821,2.28235,2.28193,2.28232,30200000.0
2005-07-07 00:26:00,2.28187,2.28235,2.28177,2.28235,45300000.0
2005-07-07 00:27:00,2.28217,2.28217,2.28176,2.28202,31000000.0
2005-07-07 00:28:00,2.28193,2.282,2.28193,2.282,17900000.0
2005-07-07 00:29:00,2.28174,2.28223,2.28154,2.28209,58100000.0
2005-07-07 00:30:00,2.28192,2.28232,2.28181,2.28215,23900000.0
2005-07-07 00:31:00,2.28175,2.28201,2.28144,2.28165,27300000.0
2005-07-07 00:32:00,2.28163,2.28234,2.28152,2.28166,48300000.0
2005-07-07 00:33:00,2.28173,2.28191,2.28142,2.2817,57799999.0
2005-07-07 00:34:00,2.28158,2.28193,2.28146,2.28146,31200000.0
2005-07-07 00:35:00,2.28192,2.28209,2.28148,2.28152,59000000.0
2005-07-07 00:36:00,2.2819,2.28215,2.28161,2.28184,39000000.0
2005-07-07 00:37:00,2.28185,2.28196,2.28159,2.28169,33700000.0
2005-07-07 00:38:00,2.28194,2.28211,2.2816,2.28201,26300000.0
2005-07-07 00:39:00,2.28196,2.28255,2.28171,2.28234,27600000.0
2005-07-07 00:40:00,2.28163,2.28228,2.28154,2.28218,49700000.0
2005-07-07 00:41:00,2.28225,2.28225,2.28191,2.28199,43200000.0
2005-07-07 00:42:00,2.28215,2.28217,2.28179,2.28182,22400000.0
2005-07-07 00:43:00,2.28198,2.28231,2.28184,2.28207,41200000.0
2005-07-07 00:44:00,2.28176,2.28232,2.28175,2.28227,31700000.0
2005-07-07 00:45:00,2.28222,2.28222,2.28176,2.28189,29000000.0
2005-07-07 00:46:00,2.28219,2.28229,2.28149,2.28149,27900000.0
2005-07-07 00:47:00,2.28166,2.28206,2.28166,2.28189,28200000.0
2005-07-07 00:48:00,2.28187,2.28225,2.28169,2.28217,35200000.0
2005-07-07 00:49:00,2.28204,2.28223,2.28172,2.28174,33300000.0
2005-07-07 00:50:00,2.28237,2.28237,2.28162,2.28165,37000000.0
2005-07-07 00:51:00,2.28186,2.28195,2.28142,2.2818,29100000.0
2005-07-07 00:52:00,2.28137,2.282,2.28137,2.2817,32900000.0
2005-07-07 00:53:00,2.28146,2.28187,2.28138,2.28142,65600000.0
2005-07-07 00:54:00,2.28192,2.28226,2.28154,2.28167,32800000.0
2005-07-07 00:55:00,2.2818,2.28219,2.28155,2.28177,32800000.0
2005-07-07 00:56:00,2.28174,2.28194,2.28146,2.28161,17200000.0
2005-07-07 00:57:00,2.28133,2.28215,2.28117,2.28176,65500000.0
2005-07-07 00:58:00,2.2816,2.28187,2.28151,2.28163,27500000.0
2005-07-07 00:59:00,2.28145,2.2819,2.28137,2.28185,24400000.0
2005-07-07 01:00:00,2.28182,2.28204,2.28142,2.28179,69600000.0
2005-07-07 01:01:00,2.28145,2.28189,2.28106,2.28186,22800000.0
2005-07-07 01:02:00,2.28147,2.28162,2.28082,2.28105,52000000.0
2005-07-07 01:03:00,2.28135,2.2815,2.28085,2.28105,56300000.0
2005-07-07 01:04:00,2.28107,2.2811,2.28038,2.28071,23900000.0
2005-07-07 01:05:00,2.28128,2.28144,2.28048,2.28088,45800000.0
2005-07-07 01:06:00,2.28103,2.28136,2.28054,2.28062,28000000.0
2005-07-07 01:07:00,2.28082,2.28146,2.28073,2.28146,27600000.0
2005-07-07 01:08:00,2.28101,2.28121,2.28065,2.28114,48700000.0
2005-07-07 01:09:00,2.28121,2.28168,2.28111,2.28132,56700001.0
2005-07-07 01:10:00,2.28143,2.28143,2.2806,2.28118,30000000.0
2005-07-07 01:11:00,2.28101,2.28132,2.28066,2.28087,33300000.0
2005-07-07 01:12:00,2.2812,2.28127,2.28064,2.28083,50600000.0
2005-07-07 01:13:00,2.28106,2.28129,2.28069,2.28075,35100000.0
2005-07-07 01:14:00,2.28072,2.28164,2.28072,2.2815,26300000.0
2005-07-07 01:15:00,2.28169,2.28186,2.28123,2.28169,41700000.0
2005-07-07 01:16:00,2.28168,2.28173,2.28141,2.28142,32100000.0
2005-07-07 01:17:00,2.28134,2.28218,2.28134,2.28181,43800000.0
2005-07-07 01:18:00,2.28212,2.28225,2.28169,2.28196,35900000.0
2005-07-07 01:19:00,2.2821,2.28253,2.28158,2.28253,40200000.0
2005-07-07 01:20:00,2.28195,2.28259,2.28182,2.28235,39900000.0
2005-07-07 01:21:00,2.28244,2.28244,2.28165,2.28191,37800000.0
2005-07-07 01:22:00,2.28217,2.28217,2.28173,2.28188,35100000.0
2005-07-07 01:23:00,2.28191,2.28221,2.28166,2.28184,27900000.0
2005-07-07 01:24:00,2.28197,2.28203,2.28166,2.28175,34700000.0
2005-07-07 01:25:00,2.28221,2.28238,2.28187,2.28225,74100000.0
2005-07-07 01:26:00,2.2824,2.28258,2.28177,2.28219,53200000.0
2005-07-07 01:27:00,2.2822,2.28296,2.28216,2.28286,53000000.0
2005-07-07 01:28:00,2.28298,2.28298,2.28249,2.28271,49900000.0
2005-07-07 01:29:00,2.28242,2.28291,2.28234,2.28255,46200000.0
2005-07-07 01:30:00,2.28233,2.28272,2.28233,2.28261,40200000.0
2005-07-07 01:31:00,2.28248,2.28314,2.28225,2.28314,25400000.0
2005-07-07 01:32:00,2.28312,2.28328,2.28238,2.28285,64699999.0
2005-07-07 01:33:00,2.28269,2.28319,2.2826,2.28301,39700000.0
2005-07-07 01:34:00,2.28327,2.28329,2.28251,2.28287,40200000.0
2005-07-07 01:35:00,2.28292,2.28314,2.28262,2.28291,33600000.0
2005-07-07 01:36:00,2.28312,2.28323,2.28268,2.28301,37800000.0
2005-07-07 01:37:00,2.28294,2.28353,2.28278,2.28292,73499998.0
2005-07-07 01:38:00,2.28337,2.28364,2.28288,2.28288,20700000.0
2005-07-07 01:39:00,2.28286,2.28392,2.28286,2.28362,36300000.0
2005-07-07 01:40:00,2.28377,2.2838,2.28321,2.28373,53900000.0
2005-07-07 01:41:00,2.28354,2.28375,2.28322,2.28372,66600000.0
2005-07-07 01:42:00,2.28362,2.28387,2.28307,2.28312,29200000.0
2005-07-07 01:43:00,2.28308,2.28375,2.28303,2.28338,36300000.0
2005-07-07 01:44:00,2.28309,2.2836,2.28304,2.2836,49900001.0
2005-07-07 01:45:00,2.2837,2.28383,2.28314,2.28326,38800000.0
2005-07-07 01:46:00,2.28333,2.28398,2.28333,2.28379,41900000.0
2005-07-07 01:47:00,2.28394,2.28399,2.28287,2.28288,34100000.0
2005-07-07 01:48:00,2.28386,2.28386,2.28319,2.28338,43700000.0
2005-07-07 01:49:00,2.28322,2.28355,2.28296,2.28341,20800000.0
2005-07-07 01:50:00,2.28373,2.28406,2.28312,2.28343,35800000.0
2005-07-07 01:51:00,2.2836,2.28417,2.28353,2.28402,35700000.0
2005-07-07 01:52:00,2.2833,2.28412,2.28308,2.28308,49900000.0
2005-07-07 01:53:00,2.28384,2.28406,2.28334,2.28347,44100000.0
2005-07-07 01:54:00,2.2842,2.28451,2.28386,2.28396,29300000.0
2005-07-07 01:55:00,2.28417,2.2843,2.28382,2.28396,30800000.0
2005-07-07 01:56:00,2.28403,2.28406,2.28364,2.28376,27600000.0
2005-07-07 01:57:00,2.28387,2.28387,2.28344,2.28369,30900000.0
2005-07-07 01:58:00,2.28354,2.28384,2.28335,2.28358,42800000.0
2005-07-07 01:59:00,2.28374,2.28405,2.28324,2.28332,29000000.0
2005-07-07 02:00:00,2.2834,2.28383,2.28336,2.28383,48100001.0
2005-07-07 02:01:00,2.28313,2.2843,2.28313,2.28417,31700000.0
2005-07-07 02:02:00,2.28384,2.28443,2.28371,2.28411,28800000.0
2005-07-07 02:03:00,2.28425,2.28432,2.28374,2.2839,25300000.0
2005-07-07 02:04:00,2.28424,2.28429,2.28352,2.284,58000000.0
2005-07-07 02:05:00,2.28391,2.28473,2.28374,2.28422,58600000.0
2005-07-07 02:06:00,2.28429,2.28439,2.2837,2.2837,50200000.0
2005-07-07 02:07:00,2.28368,2.2844,2.28368,2.28378,64500000.0
2005-07-07 02:08:00,2.28362,2.28409,2.28352,2.28406,33600000.0
2005-07-07 02:09:00,2.2839,2.2841,2.28356,2.28387,33400000.0
2005-07-07 02:10:00,2.28407,2.28414,2.28344,2.2841,39400000.0
2005-07-07 02:11:00,2.284,2.28413,2.2835,2.28374,28600000.0
2005-07-07 02:12:00,2.28353,2.28474,2.28343,2.28474,42300000.0
2005-07-07 02:13:00,2.28449,2.28449,2.28397,2.28409,49000000.0
2005-07-07 02:14:00,2.2844,2.2844,2.28374,2.28408,44300000.0
2005-07-07 02:15:00,2.28377,2.28421,2.28356,2.28371,68000000.0
2005-07-07 02:16:00,2.28387,2.28434,2.28369,2.28414,51400000.0
2005-07-07 02:17:00,2.28446,2.28446,2.28373,2.28403,27200000.0
2005-07-07 02:18:00,2.28397,2.28427,2.28381,2.28402,44400000.0
2005-07-07 02:19:00,2.28377,2.28439,2.28359,2.28426,37400000.0
2005-07-07 02:20:00,2.28383,2.28423,2.28365,2.28421,33600000.0
2005-07-07 02:21:00,2.28382,2.28452,2.28357,2.28427,51500001.0
2005-07-07 02:22:00,2.28435,2.28444,2.28371,2.28397,30600000.0
2005-07-07 02:23:00,2.28433,2.28433,2.28342,2.28361,29600000.0
2005-07-07 02:24:00,2.28417,2.28425,2.28347,2.28368,26100000.0
2005-07-07 02:25:00,2.28354,2.28424,2.2833,2.2833,56000000.0
2005-07-07 02:26:00,2.28406,2.28406,2.28317,2.28368,25900000.0
2005-07-07 02:27:00,2.2839,2.28427,2.28346,2.28383,54200000.0
2005-07-07 02:28:00,2.28407,2.2846,2.28381,2.284,44200000.0
2005-07-07 02:29:00,2.28405,2.28462,2.284,2.28405,28400000.0
2005-07-07 02:30:00,2.28363,2.28464,2.28363,2.28446,24000000.0
2005-07-07 02:31:00,2.28442,2.28448,2.28358,2.28368,40600000.0
2005-07-07 02:32:00,2.2843,2.28445,2.28374,2.28385,41300000.0
2005-07-07 02:33:00,2.28408,2.28427,2.28389,2.28426,46700000.0
2005-07-07 02:34:00,2.28392,2.28428,2.28385,2.28424,28500000.0
2005-07-07 02:35:00,2.28401,2.28401,2.28319,2.28334,38400000.0
2005-07-07 02:36:00,2.28411,2.28419,2.28341,2.28359,40600000.0
2005-07-07 02:37:00,2.28383,2.28411,2.28316,2.28344,52800000.0
2005-07-07 02:38:00,2.28315,2.28364,2.28305,2.28312,33200000.0
2005-07-07 02:39:00,2.28332,2.28387,2.28304,2.28374,22800000.0
2005-07-07 02:40:00,2.28362,2.28371,2.283,2.28326,45500000.0
2005-07-07 02:41:00,2.28315,2.28378,2.28309,2.28318,35100000.0
2005-07-07 02:42:00,2.28321,2.28355,2.283,2.283,12400000.0
2005-07-07 02:43:00,2.28284,2.28355,2.28281,2.28348,48800000.0
2005-07-07 02:44:00,2.283,2.28334,2.2829,2.28331,51200000.0
2005-07-07 02:45:00,2.2832,2.28384,2.28288,2.28384,41400000.0
2005-07-07 02:46:00,2.2832,2.28364,2.28297,2.28364,29700000.0
2005-07-07 02:47:00,2.28397,2.28397,2.28287,2.28294,31500000.0
2005-07-07 02:48:00,2.28322,2.28351,2.28297,2.2835,62700000.0
2005-07-07 02:49:00,2.28345,2.28345,2.28296,2.28317,54399999.0
2005-07-07 02:50:00,2.28306,2.28324,2.28284,2.28322,27600000.0
2005-07-07 02:51:00,2.28335,2.28353,2.28296,2.28317,37800000.0
2005-07-07 02:52:00,2.28347,2.28362,2.28314,2.28351,46400000.0
2005-07-07 02:53:00,2.28348,2.28369,2.28311,2.28338,34100000.0
2005-07-07 02:54:00,2.28284,2.28352,2.28281,2.28281,39300000.0
2005-07-07 02:55:00,2.28339,2.28347,2.28271,2.28273,34700000.0
2005-07-07 02:56:00,2.28299,2.28317,2.28271,2.28315,48000000.0
2005-07-07 02:57:00,2.28335,2.28336,2.28268,2.28297,23200000.0
2005-07-07 02:58:00,2.28305,2.28371,2.28294,2.28366,25800000.0
2005-07-07 02:59:00,2.28346,2.28374,2.28318,2.28332,37600000.0
2005-07-07 03:00:00,2.28365,2.28371,2.28322,2.28341,30900000.0
2005-07-07 03:01:00,2.28367,2.28381,2.28305,2.28313,24600000.0
2005-07-07 03:02:00,2.2833,2.28355,2.28288,2.28295,38700000.0
2005-07-07 03:03:00,2.28314,2.28334,2.28288,2.28289,36700000.0
2005-07-07 03:04:00,2.28367,2.28376,2.28282,2.28309,23600000.0
2005-07-07 03:05:00,2.2831,2.28356,2.28298,2.28334,27700000.0
2005-07-07 03:06:00,2.28283,2.2836,2.28272,2.2836,19500000.0
2005-07-07 03:07:00,2.28345,2.28352,2.28308,2.28331,22400000.0
2005-07-07 03:08:00,2.28354,2.28359,2.28278,2.28301,35300000.0
2005-07-07 03:09:00,2.28286,2.28336,2.28283,2.28323,36600000.0
2005-07-07 03:10:00,2.28298,2.28342,2.28292,2.28325,36500000.0
2005-07-07 03:11:00,2.28324,2.28347,2.2828,2.2828,32300000.0
2005-07-07 03:12:00,2.28316,2.28336,2.28277,2.28287,20600000.0
2005-07-07 03:13:00,2.28298,2.28327,2.28267,2.28278,46600000.0
2005-07-07 03:14:00,2.28342,2.28342,2.28262,2.2828,32700000.0
2005-07-07 03:15:00,2.28284,2.28301,2.28268,2.28296,40000000.0
2005-07-07 03:16:00,2.28255,2.2835,2.28246,2.2833,34000000.0
2005-07-07 03:17:00,2.28337,2.28337,2.28285,2.28306,37900000.0
2005-07-07 03:18:00,2.28299,2.28342,2.28257,2.28284,34400000.0
2005-07-07 03:19:00,2.28265,2.28323,2.28245,2.28293,39700000.0
2005-07-07 03:20:00,2.28273,2.28294,2.28248,2.28287,58600000.0
2005-07-07 03:21:00,2.28256,2.28306,2.28247,2.28296,30300000.0
2005-07-07 03:22:00,2.28272,2.2829,2.28232,2.28265,43700000.0
2005-07-07 03:23:00,2.2827,2.28301,2.28255,2.28301,47500000.0
2005-07-07 03:24:00,2.2829,2.28326,2.2826,2.28317,30200000.0
2005-07-07 03:25:00,2.28308,2.28321,2.28268,2.28292,30100000.0
2005-07-07 03:26:00,2.28265,2.28304,2.28265,2.28304,39099999.0
2005-07-07 03:27:00,2.28235,2.2829,2.28223,2.28227,29700000.0
2005-07-07 03:28:00,2.28298,2.28313,2.2827,2.28292,49800000.0
2005-07-07 03:29:00,2.2824,2.28321,2.2824,2.28313,38700000.0
2005-07-07 03:30:00,2.28294,2.28314,2.28251,2.28251,41500000.0
2005-07-07 03:31:00,2.28251,2.28302,2.28213,2.28213,43200000.0
2005-07-07 03:32:00,2.28271,2.28296,2.28247,2.28263,34900000.0
2005-07-07 03:33:00,2.28263,2.28292,2.28232,2.2828,40300000.0
2005-07-07 03:34:00,2.28301,2.28301,2.28261,2.28261,41600000.0
2005-07-07 03:35:00,2.28282,2.28282,2.28202,2.28217,48600000.0
2005-07-07 03:36:00,2.28175,2.28276,2.28175,2.28251,36100000.0
2005-07-07 03:37:00,2.28243,2.28265,2.28212,2.28229,42700000.0
2005-07-07 03:38:00,2.28225,2.28258,2.28225,2.28241,22100000.0
2005-07-07 03:39:00,2.2825,2.28305,2.28234,2.28272,55100000.0
2005-07-07 03:40:00,2.283,2.28354,2.28273,2.2835,38500000.0
2005-07-07 03:41:00,2.28394,2.28394,2.28309,2.28348,52600000.0
2005-07-07 03:42:00,2.28338,2.28375,2.28289,2.28365,44100000.0
2005-07-07 03:43:00,2.28375,2.28381,2.28278,2.28278,44700000.0
2005-07-07 03:44:00,2.28273,2.28324,2.28257,2.28294,40200000.0
2005-07-07 03:45:00,2.28274,2.28317,2.28268,2.28314,61500000.0
2005-07-07 03:46:00,2.28316,2.28325,2.28275,2.28304,22400000.0
2005-07-07 03:47:00,2.28337,2.28343,2.28268,2.28268,53600000.0
2005-07-07 03:48:00,2.28345,2.28358,2.2828,2.28307,30900000.0
2005-07-07 03:49:00,2.28317,2.28348,2.28287,2.28287,57500001.0
2005-07-07 03:50:00,2.28345,2.28364,2.28288,2.28302,23400000.0
2005-07-07 03:51:00,2.28344,2.28344,2.28284,2.28327,39100001.0
2005-07-07 03:52:00,2.28357,2.28357,2.28285,2.28305,49200000.0
2005-07-07 03:53:00,2.28286,2.28361,2.28286,2.28296,26100000.0
2005-07-07 03:54:00,2.28332,2.28372,2.28291,2.28291,32300000.0
2005-07-07 03:55:00,2.28342,2.28362,2.28329,2.28358,46300000.0
2005-07-07 03:56:00,2.28366,2.28369,2.28342,2.2835,53800000.0
2005-07-07 03:57:00,2.28369,2.28383,2.28328,2.28339,44500000.0
2005-07-07 03:58:00,2.28352,2.28361,2.28323,2.28347,26300000.0
2005-07-07 03:59:00,2.28353,2.2838,2.28324,2.2838,33300000.0
2005-07-07 04:00:00,2.28366,2.28374,2.28321,2.2835,35500000.0
2005-07-07 04:01:00,2.28324,2.28365,2.28305,2.28336,24800000.0
2005-07-07 04:02:00,2.28343,2.28357,2.28302,2.28302,28400000.0
2005-07-07 04:03:00,2.28337,2.28349,2.28316,2.28344,36600000.0
2005-07-07 04:04:00,2.28362,2.28362,2.2829,2.28321,53000000.0
2005-07-07 04:05:00,2.28349,2.28351,2.283,2.28348,24000000.0
2005-07-07 04:06:00,2.28313,2.28383,2.28302,2.28383,62500000.0
2005-07-07 04:07:00,2.28363,2.28417,2.28351,2.28402,39000000.0
2005-07-07 04:08:00,2.28391,2.28441,2.28374,2.28412,49800000.0
2005-07-07 04:09:00,2.2839,2.28394,2.28329,2.28365,29100000.0
2005-07-07 04:10:00,2.28328,2.28382,2.28315,2.28357,24200000.0
2005-07-07 04:11:00,2.2832,2.28387,2.28302,2.28353,34800000.0
2005-07-07 04:12:00,2.28355,2.28387,2.28344,2.28387,23200000.0
2005-07-07 04:13:00,2.28387,2.2841,2.28336,2.28354,44100000.0
2005-07-07 04:14:00,2.28367,2.28403,2.28351,2.28389,29500000.0
2005-07-07 04:15:00,2.28363,2.28411,2.28339,2.28399,41700000.0
2005-07-07 04:16:00,2.28398,2.28398,2.28345,2.28391,28300000.0
2005-07-07 04:17:00,2.2839,2.28395,2.28344,2.28358,48800000.0
2005-07-07 04:18:00,2.28393,2.28399,2.28356,2.28388,32600000.0
2005-07-07 04:19:00,2.28395,2.28419,2.2836,2.28396,42100000.0
2005-07-07 04:20:00,2.28419,2.2842,2.28355,2.28378,34800000.0
2005-07-07 04:21:00,2.28385,2.28419,2.28354,2.28408,30700000.0
2005-07-07 04:22:00,2.28387,2.28436,2.28387,2.28425,35000000.0
2005-07-07 04:23:00,2.28428,2.28455,2.28413,2.28422,65800001.0
2005-07-07 04:24:00,2.28383,2.28411,2.28363,2.28363,30600000.0
2005-07-07 04:25:00,2.28404,2.28429,2.28366,2.2841,30700000.0
2005-07-07 04:26:00,2.28441,2.28451,2.28407,2.28445,39500000.0
2005-07-07 04:27:00,2.28385,2.28419,2.28376,2.28396,48600000.0
2005-07-07 04:28:00,2.28388,2.28409,2.28363,2.28363,39100000.0
2005-07-07 04:29:00,2.2845,2.2845,2.28345,2.2835,39200000.0
2005-07-07 04:30:00,2.2838,2.28405,2.28342,2.28342,38600000.0
2005-07-07 04:31:00,2.28345,2.28393,2.28316,2.28378,43200000.0
2005-07-07 04:32:00,2.2834,2.28415,2.28337,2.28393,29100000.0
2005-07-07 04:33:00,2.2837,2.28385,2.28313,2.28331,24000000.0
2005-07-07 04:34:00,2.28366,2.28386,2.28336,2.28339,29800000.0
2005-07-07 04:35:00,2.28335,2.28392,2.28325,2.28361,35600000.0
2005-07-07 04:36:00,2.28327,2.28376,2.28327,2.28356,49199999.0
2005-07-07 04:37:00,2.28349,2.28386,2.28326,2.28386,33700000.0
2005-07-07 04:38:00,2.28388,2.28393,2.28318,2.28318,49799999.0
2005-07-07 04:39:00,2.28308,2.28419,2.28305,2.28411,38400000.0
2005-07-07 04:40:00,2.2837,2.28381,2.28336,2.28379,23400000.0
2005-07-07 04:41:00,2.2834,2.28409,2.28321,2.28385,23100000.0
2005-07-07 04:42:00,2.28417,2.28417,2.28242,2.2827,34100000.0
2005-07-07 04:43:00,2.28307,2.28338,2.28134,2.28134,48900000.0
2005-07-07 04:44:00,2.2811,2.28122,2.2789,2.27946,57500000.0
2005-07-07 04:45:00,2.27965,2.28059,2.27957,2.28059,62900000.0
2005-07-07 04:46:00,2.28062,2.28091,2.28033,2.28075,17800000.0
2005-07-07 04:47:00,2.28083,2.28221,2.28081,2.2816,24000000.0
2005-07-07 04:48:00,2.28152,2.28184,2.2809,2.28118,25700000.0
2005-07-07 04:49:00,2.2809,2.28291,2.2809,2.28116,48500000.0
2005-07-07 04:50:00,2.28182,2.28185,2.28067,2.28107,38700000.0
2005-07-07 04:51:00,2.2811,2.2814,2.28028,2.28117,42400000.0
2005-07-07 04:52:00,2.281,2.28151,2.28081,2.28105,40800000.0
2005-07-07 04:53:00,2.28112,2.28145,2.28075,2.28082,43000000.0
2005-07-07 04:54:00,2.28135,2.2815,2.28098,2.28098,76900000.0
2005-07-07 04:55:00,2.28154,2.28162,2.28076,2.2812,38699999.0
2005-07-07 04:56:00,2.28089,2.28129,2.2806,2.281,36500000.0
2005-07-07 04:57:00,2.28058,2.28113,2.28024,2.28065,49000000.0
2005-07-07 04:58:00,2.28088,2.28121,2.28069,2.28081,36700000.0
2005-07-07 04:59:00,2.28078,2.28115,2.28044,2.28048,25000000.0
2005-07-07 05:00:00,2.28105,2.28125,2.28062,2.28109,41000000.0
2005-07-07 05:01:00,2.28106,2.2813,2.2808,2.28106,36200000.0
2005-07-07 05:02:00,2.28113,2.28201,2.2809,2.28192,35600000.0
2005-07-07 05:03:00,2.28214,2.28214,2.28129,2.28143,42500000.0
2005-07-07 05:04:00,2.28162,2.2818,2.28113,2.28154,35800000.0
2005-07-07 05:05:00,2.28136,2.2818,2.28118,2.28149,38800000.0
2005-07-07 05:06:00,2.28178,2.28224,2.28149,2.28224,44500000.0
2005-07-07 05:07:00,2.28202,2.28234,2.28146,2.28234,44600000.0
2005-07-07 05:08:00,2.2826,2.28275,2.28146,2.28152,29200000.0
2005-07-07 05:09:00,2.28193,2.28233,2.2816,2.2822,59700000.0
2005-07-07 05:10:00,2.28182,2.28207,2.28166,2.28177,44200000.0
2005-07-07 05:11:00,2.2824,2.2824,2.28148,2.28155,60600000.0
2005-07-07 05:12:00,2.28175,2.28188,2.28145,2.28188,34900000.0
2005-07-07 05:13:00,2.28202,2.28226,2.28153,2.28206,31300000.0
2005-07-07 05:14:00,2.28143,2.28242,2.28135,2.28168,32500000.0
2005-07-07 05:15:00,2.2815,2.28186,2.28108,2.28158,37500000.0
2005-07-07 05:16:00,2.28119,2.28182,2.2811,2.28158,37700000.0
2005-07-07 05:17:00,2.28168,2.2819,2.28136,2.28136,30100000.0
2005-07-07 05:18:00,2.28159,2.28183,2.28137,2.28143,35000000.0
2005-07-07 05:19:00,2.28147,2.28225,2.28141,2.28217,52599999.0
2005-07-07 05:20:00,2.28157,2.28203,2.28143,2.28162,24800000.0
2005-07-07 05:21:00,2.2817,2.28192,2.28123,2.28138,36400000.0
2005-07-07 05:22:00,2.28205,2.2824,2.28178,2.28207,24800000.0
2005-07-07 05:23:00,2.28201,2.2822,2.28181,2.28206,19500000.0
2005-07-07 05:24:00,2.28202,2.28228,2.28183,2.28228,40300000.0
2005-07-07 05:25:00,2.28237,2.28274,2.28215,2.28253,27200000.0
2005-07-07 05:26:00,2.28252,2.28302,2.28239,2.28302,28400000.0
2005-07-07 05:27:00,2.28335,2.28335,2.2826,2.28289,38300000.0
2005-07-07 05:28:00,2.2832,2.28338,2.28225,2.28225,28700000.0
2005-07-07 05:29:00,2.28237,2.28365,2.28237,2.28365,40100000.0
2005-07-07 05:30:00,2.28352,2.28352,2.2828,2.28316,60200000.0
2005-07-07 05:31:00,2.28324,2.28324,2.28244,2.28245,42500000.0
2005-07-07 05:32:00,2.28269,2.28285,2.28243,2.28275,43500000.0
2005-07-07 05:33:00,2.28279,2.28313,2.28261,2.28313,17400000.0
2005-07-07 05:34:00,2.28292,2.28299,2.28233,2.28247,50000001.0
2005-07-07 05:35:00,2.28223,2.28295,2.28217,2.28223,51100000.0
2005-07-07 05:36:00,2.28255,2.28283,2.28223,2.28231,27300000.0
2005-07-07 05:37:00,2.28229,2.28303,2.28221,2.28265,60000000.0
2005-07-07 05:38:00,2.28243,2.28274,2.28219,2.28245,40300000.0
2005-07-07 05:39:00,2.28208,2.28277,2.28206,2.28254,27200000.0
2005-07-07 05:40:00,2.28232,2.28269,2.28223,2.28268,29800000.0
2005-07-07 05:41:00,2.28252,2.28263,2.28202,2.28235,35200000.0
2005-07-07 05:42:00,2.2821,2.28265,2.28198,2.28245,41900000.0
2005-07-07 05:43:00,2.28239,2.28259,2.28192,2.28246,38400000.0
2005-07-07 05:44:00,2.28208,2.28264,2.2819,2.28238,39800000.0
2005-07-07 05:45:00,2.28178,2.28278,2.28168,2.28278,53100000.0
2005-07-07 05:46:00,2.282,2.28263,2.28181,2.28214,32500000.0
2005-07-07 05:47:00,2.28197,2.28223,2.28187,2.2821,50100000.0
2005-07-07 05:48:00,2.282,2.28213,2.28151,2.282,57400000.0
2005-07-07 05:49:00,2.28141,2.28237,2.28141,2.28204,29400000.0
2005-07-07 05:50:00,2.28164,2.2822,2.28158,2.28216,30500000.0
2005-07-07 05:51:00,2.28192,2.28204,2.28161,2.28182,25300000.0
2005-07-07 05:52:00,2.28214,2.28235,2.28173,2.28194,29800000.0
2005-07-07 05:53:00,2.28195,2.28218,2.28142,2.28192,56800000.0
2005-07-07 05:54:00,2.28197,2.28223,2.28176,2.28221,23500000.0
2005-07-07 05:55:00,2.28212,2.28247,2.282,2.28218,22700000.0
2005-07-07 05:56:00,2.28218,2.28246,2.28194,2.28194,43300000.0
2005-07-07 05:57:00,2.2825,2.2827,2.28214,2.28229,28600000.0
2005-07-07 05:58:00,2.28262,2.28263,2.28162,2.28175,36600000.0
2005-07-07 05:59:00,2.28163,2.28182,2.28128,2.28164,30000000.0
2005-07-07 06:00:00,2.28207,2.28207,2.28055,2.28055,27700000.0
2005-07-07 06:01:00,2.28085,2.28134,2.28047,2.28051,43800000.0
2005-07-07 06:02:00,2.28065,2.28157,2.28033,2.28086,44600000.0
2005-07-07 06:03:00,2.28032,2.28106,2.28015,2.28079,27100000.0
2005-07-07 06:04:00,2.28033,2.28124,2.28011,2.28062,41200000.0
2005-07-07 06:05:00,2.2804,2.28099,2.28028,2.28072,29300000.0
2005-07-07 06:06:00,2.2815,2.28152,2.28032,2.28102,25800000.0
2005-07-07 06:07:00,2.28088,2.2811,2.28056,2.28084,23900000.0
2005-07-07 06:08:00,2.28058,2.28123,2.28039,2.28101,25400000.0
2005-07-07 06:09:00,2.28061,2.2811,2.28038,2.28094,28800000.0
2005-07-07 06:10:00,2.28049,2.28072,2.28023,2.28041,29700000.0
2005-07-07 06:11:00,2.2804,2.28077,2.28018,2.28077,23500000.0
2005-07-07 06:12:00,2.28015,2.28062,2.28011,2.28022,44100000.0
2005-07-07 06:13:00,2.2804,2.28062,2.28029,2.28029,16000000.0
2005-07-07 06:14:00,2.28095,2.28112,2.27981,2.27985,39500000.0
2005-07-07 06:15:00,2.27979,2.2808,2.27978,2.28067,51200000.0
2005-07-07 06:16:00,2.28047,2.28048,2.27969,2.27993,44600000.0
2005-07-07 06:17:00,2.27965,2.28019,2.27938,2.28019,26800000.0
2005-07-07 06:18:00,2.2798,2.28016,2.27955,2.27975,24100000.0
2005-07-07 06:19:00,2.27974,2.28009,2.27974,2.28003,49000000.0
2005-07-07 06:20:00,2.27972,2.27999,2.27945,2.2795,51200000.0
2005-07-07 06:21:00,2.2797,2.28013,2.27949,2.28013,37300000.0
2005-07-07 06:22:00,2.27993,2.28012,2.2797,2.28012,36200000.0
2005-07-07 06:23:00,2.28018,2.28027,2.27951,2.27951,41200000.0
2005-07-07 06:24:00,2.28013,2.28033,2.27986,2.27996,37600000.0
2005-07-07 06:25:00,2.27979,2.28002,2.2797,2.2797,29000000.0
2005-07-07 06:26:00,2.2799,2.27993,2.27962,2.27977,28000000.0
2005-07-07 06:27:00,2.27958,2.27988,2.27943,2.27978,33100000.0
2005-07-07 06:28:00,2.2797,2.27986,2.27953,2.27986,30100000.0
2005-07-07 06:29:00,2.27949,2.28029,2.2793,2.28011,30500000.0
2005-07-07 06:30:00,2.28004,2.28026,2.27972,2.28013,43800000.0
2005-07-07 06:31:00,2.28011,2.28075,2.27997,2.28047,49600000.0
2005-07-07 06:32:00,2.28015,2.28041,2.27975,2.28037,42900000.0
2005-07-07 06:33:00,2.28035,2.28035,2.27999,2.27999,46300001.0
2005-07-07 06:34:00,2.28057,2.28057,2.27992,2.28011,30900000.0
2005-07-07 06:35:00,2.27987,2.28038,2.27986,2.28027,36300000.0
2005-07-07 06:36:00,2.27981,2.28051,2.27977,2.28013,29200000.0
2005-07-07 06:37:00,2.28033,2.28072,2.28004,2.28013,31400000.0
2005-07-07 06:38:00,2.28074,2.28082,2.28043,2.2808,66599999.0
2005-07-07 06:39:00,2.28063,2.28098,2.28045,2.28045,50600000.0
2005-07-07 06:40:00,2.28112,2.28112,2.28052,2.28066,32200000.0
2005-07-07 06:41:00,2.28075,2.281,2.28044,2.28091,32200000.0
2005-07-07 06:42:00,2.28082,2.28107,2.28055,2.28099,28500000.0
2005-07-07 06:43:00,2.2813,2.28157,2.28093,2.28126,45500000.0
2005-07-07 06:44:00,2.28111,2.28115,2.28074,2.28074,23500000.0
2005-07-07 06:45:00,2.28045,2.28118,2.28035,2.28054,42100000.0
2005-07-07 06:46:00,2.2807,2.28131,2.28055,2.28091,55400000.0
2005-07-07 06:47:00,2.28056,2.28084,2.28042,2.28056,36200000.0
2005-07-07 06:48:00,2.28001,2.2808,2.28001,2.28044,34500000.0
2005-07-07 06:49:00,2.28041,2.28129,2.28037,2.28129,21800000.0
2005-07-07 06:50:00,2.28045,2.28121,2.28045,2.28121,15200000.0
2005-07-07 06:51:00,2.28108,2.28135,2.28088,2.28121,52400000.0
2005-07-07 06:52:00,2.28074,2.28106,2.28059,2.28097,41100000.0
2005-07-07 06:53:00,2.28096,2.28114,2.28075,2.28102,42900000.0
2005-07-07 06:54:00,2.28082,2.28118,2.28062,2.28118,25800000.0
2005-07-07 06:55:00,2.28134,2.28141,2.28084,2.28113,40500000.0
2005-07-07 06:56:00,2.28108,2.2812,2.28086,2.281,30600000.0
2005-07-07 06:57:00,2.28088,2.28131,2.28071,2.28124,43900000.0
2005-07-07 06:58:00,2.28133,2.28161,2.28089,2.28111,43400000.0
2005-07-07 06:59:00,2.28121,2.28179,2.28101,2.28168,40200000.0
2005-07-07 07:00:00,2.28158,2.28203,2.28143,2.28143,49400001.0
2005-07-07 07:01:00,2.2811,2.28199,2.2811,2.28179,54500000.0
2005-07-07 07:02:00,2.28189,2.28191,2.28115,2.28141,32500000.0
2005-07-07 07:03:00,2.28157,2.28161,2.28113,2.2814,55800000.0
2005-07-07 07:04:00,2.28143,2.28184,2.28126,2.28127,58100000.0
2005-07-07 07:05:00,2.2816,2.2816,2.281,2.28137,26800000.0
2005-07-07 07:06:00,2.28152,2.28169,2.28123,2.28161,29600000.0
2005-07-07 07:07:00,2.28159,2.28206,2.28149,2.28174,30800000.0
2005-07-07 07:08:00,2.28133,2.2818,2.2813,2.28157,39300000.0
2005-07-07 07:09:00,2.2817,2.28175,2.28103,2.28138,45700000.0
2005-07-07 07:10:00,2.28106,2.28176,2.28097,2.2817,26800000.0
2005-07-07 07:11:00,2.2818,2.28184,2.2812,2.28178,33300000.0
2005-07-07 07:12:00,2.28128,2.28204,2.28122,2.28171,29300000.0
2005-07-07 07:13:00,2.28202,2.28212,2.28135,2.28163,33400000.0
2005-07-07 07:14:00,2.28179,2.28212,2.28179,2.28199,25700000.0
2005-07-07 07:15:00,2.28214,2.28221,2.2818,2.28182,47600000.0
2005-07-07 07:16:00,2.28207,2.28212,2.28158,2.28204,44900000.0
2005-07-07 07:17:00,2.28202,2.28244,2.28188,2.28212,32900000.0
2005-07-07 07:18:00,2.28201,2.28261,2.28201,2.28224,54099999.0
2005-07-07 07:19:00,2.2826,2.28263,2.28191,2.28251,43100000.0
2005-07-07 07:20:00,2.28196,2.28224,2.28177,2.28213,36400000.0
2005-07-07 07:21:00,2.28232,2.28242,2.2818,2.28242,39100000.0
2005-07-07 07:22:00,2.28194,2.28273,2.28194,2.28256,26200000.0
2005-07-07 07:23:00,2.28253,2.28297,2.28239,2.28275,36900000.0
2005-07-07 07:24:00,2.28268,2.28287,2.28238,2.28261,38000000.0
2005-07-07 07:25:00,2.28257,2.28283,2.28185,2.28192,24600000.0
2005-07-07 07:26:00,2.2814,2.28213,2.2814,2.28205,26600000.0
2005-07-07 07:27:00,2.28198,2.28235,2.28166,2.28197,61400000.0
2005-07-07 07:28:00,2.28182,2.28246,2.28182,2.28239,23100000.0
2005-07-07 07:29:00,2.28213,2.28269,2.28202,2.28261,45700000.0
2005-07-07 07:30:00,2.28203,2.28259,2.28203,2.28242,28300000.0
2005-07-07 07:31:00,2.28247,2.28258,2.28205,2.28226,35500000.0
2005-07-07 07:32:00,2.2825,2.28264,2.28222,2.2824,36000000.0
2005-07-07 07:33:00,2.28257,2.28263,2.28214,2.28214,36800000.0
2005-07-07 07:34:00,2.28179,2.28218,2.28159,2.28159,19700000.0
2005-07-07 07:35:00,2.28178,2.2823,2.28178,2.2821,28800000.0
2005-07-07 07:36:00,2.28178,2.282,2.28148,2.28159,29600000.0
2005-07-07 07:37:00,2.28186,2.28211,2.2816,2.28208,30200000.0
2005-07-07 07:38:00,2.28182,2.28235,2.28155,2.28175,50300000.0
2005-07-07 07:39:00,2.2813,2.28193,2.2813,2.28174,38700000.0
2005-07-07 07:40:00,2.28159,2.28211,2.28152,2.2816,49300000.0
2005-07-07 07:41:00,2.28184,2.28202,2.28115,2.28164,51500000.0
2005-07-07 07:42:00,2.28152,2.28176,2.28117,2.28155,34700000.0
2005-07-07 07:43:00,2.28158,2.28174,2.28084,2.28108,26000000.0
2005-07-07 07:44:00,2.28108,2.28158,2.28092,2.28118,35400000.0
2005-07-07 07:45:00,2.28143,2.28144,2.28111,2.28111,43400000.0
2005-07-07 07:46:00,2.28152,2.28174,2.28128,2.28161,39800000.0
2005-07-07 07:47:00,2.28142,2.28174,2.2812,2.28144,57600000.0
2005-07-07 07:48:00,2.28145,2.28181,2.28125,2.28163,43200000.0
2005-07-07 07:49:00,2.28162,2.28172,2.28098,2.28122,45100000.0
2005-07-07 07:50:00,2.28132,2.28148,2.28107,2.28135,44000000.0
2005-07-07 07:51:00,2.28144,2.2815,2.28105,2.28114,43900000.0
2005-07-07 07:52:00,2.2812,2.28158,2.28078,2.28135,37800000.0
2005-07-07 07:53:00,2.28136,2.28174,2.28123,2.28163,34300000.0
2005-07-07 07:54:00,2.28151,2.28166,2.28126,2.28139,33300000.0
2005-07-07 07:55:00,2.28155,2.28166,2.28119,2.28142,47300001.0
2005-07-07 07:56:00,2.28127,2.28165,2.28096,2.2812,42900000.0
2005-07-07 07:57:00,2.28158,2.28168,2.28096,2.28133,36900000.0
2005-07-07 07:58:00,2.28103,2.28142,2.28082,2.28132,40800000.0
2005-07-07 07:59:00,2.28151,2.28151,2.28118,2.28118,51800000.0
2005-07-07 08:00:00,2.28163,2.28163,2.28072,2.28123,52400000.0
2005-07-07 08:01:00,2.28088,2.28139,2.28072,2.28139,42100000.0
2005-07-07 08:02:00,2.28146,2.28157,2.28077,2.28123,36800000.0
2005-07-07 08:03:00,2.28075,2.2813,2.2804,2.2813,52800000.0
2005-07-07 08:04:00,2.28067,2.28138,2.28044,2.28132,45800000.0
2005-07-07 08:05:00,2.28109,2.28148,2.28091,2.28139,20200000.0
2005-07-07 08:06:00,2.2815,2.28154,2.28053,2.28053,55800000.0
2005-07-07 08:07:00,2.28045,2.28126,2.28016,2.28097,34100000.0
2005-07-07 08:08:00,2.28085,2.28119,2.28043,2.28073,47000000.0
2005-07-07 08:09:00,2.28062,2.28148,2.2804,2.28129,27600000.0
2005-07-07 08:10:00,2.28034,2.28151,2.28034,2.28114,35800000.0
2005-07-07 08:11:00,2.2808,2.28138,2.28065,2.28118,37500000.0
2005-07-07 08:12:00,2.28103,2.28116,2.28068,2.28069,31100000.0
2005-07-07 08:13:00,2.28092,2.281,2.28053,2.2808,41200000.0
2005-07-07 08:14:00,2.28107,2.28113,2.28058,2.28095,75800000.0
2005-07-07 08:15:00,2.28108,2.28122,2.2804,2.28122,50900000.0
2005-07-07 08:16:00,2.28157,2.28157,2.28037,2.28103,36500000.0
2005-07-07 08:17:00,2.28154,2.28208,2.28137,2.28177,44200000.0
2005-07-07 08:18:00,2.28182,2.2829,2.28141,2.28281,32500000.0
2005-07-07 08:19:00,2.28323,2.28329,2.28186,2.28271,26800000.0
2005-07-07 08:20:00,2.28225,2.28322,2.28191,2.28312,42600000.0
2005-07-07 08:21:00,2.28315,2.28337,2.28257,2.28274,40900000.0
2005-07-07 08:22:00,2.2832,2.28331,2.28269,2.28299,27600000.0
2005-07-07 08:23:00,2.28292,2.28296,2.28238,2.2827,33600000.0
2005-07-07 08:24:00,2.28263,2.28345,2.28235,2.28334,33200000.0
2005-07-07 08:25:00,2.28301,2.28385,2.28294,2.28377,41300000.0
2005-07-07 08:26:00,2.2838,2.28387,2.28305,2.28333,28800000.0
2005-07-07 08:27:00,2.2839,2.28397,2.28314,2.28327,31800000.0
2005-07-07 08:28:00,2.28328,2.28369,2.28304,2.2833,35600000.0
2005-07-07 08:29:00,2.28312,2.28401,2.28312,2.28401,43500000.0
2005-07-07 08:30:00,2.28316,2.28396,2.28308,2.28359,36200001.0
2005-07-07 08:31:00,2.28352,2.28401,2.28315,2.28339,37800000.0
2005-07-07 08:32:00,2.28389,2.28389,2.28289,2.28317,25400000.0
2005-07-07 08:33:00,2.2834,2.28365,2.28271,2.28271,28400000.0
2005-07-07 08:34:00,2.28312,2.28335,2.28288,2.28291,51600000.0
2005-07-07 08:35:00,2.28323,2.2837,2.28322,2.2836,34200000.0
2005-07-07 08:36:00,2.28412,2.2842,2.28339,2.28398,38500000.0
2005-07-07 08:37:00,2.2832,2.28357,2.28288,2.28298,27700000.0
2005-07-07 08:38:00,2.28285,2.28324,2.28265,2.28278,36000000.0
2005-07-07 08:39:00,2.28337,2.28346,2.28228,2.28254,49499999.0
2005-07-07 08:40:00,2.28245,2.28318,2.28232,2.28311,33000000.0
2005-07-07 08:41:00,2.28255,2.28311,2.28234,2.28311,30300000.0
2005-07-07 08:42:00,2.2833,2.28387,2.28285,2.28361,37300000.0
2005-07-07 08:43:00,2.28377,2.28378,2.28264,2.28264,23900000.0
2005-07-07 08:44:00,2.28299,2.28324,2.28252,2.28291,27900000.0
2005-07-07 08:45:00,2.28312,2.28321,2.28208,2.28277,29800000.0
2005-07-07 08:46:00,2.28268,2.28339,2.28253,2.28323,34400000.0
2005-07-07 08:47:00,2.28315,2.28326,2.28265,2.28275,39500000.0
2005-07-07 08:48:00,2.2828,2.2832,2.28258,2.28309,47400000.0
2005-07-07 08:49:00,2.28265,2.28329,2.28243,2.28307,36700000.0
2005-07-07 08:50:00,2.28246,2.28312,2.28246,2.28304,31700000.0
2005-07-07 08:51:00,2.28276,2.28325,2.28261,2.28294,43400000.0
2005-07-07 08:52:00,2.28275,2.28313,2.28241,2.28304,35400000.0
2005-07-07 08:53:00,2.28299,2.28316,2.28169,2.28254,39500000.0
2005-07-07 08:54:00,2.28257,2.2828,2.28212,2.28213,40000000.0
2005-07-07 08:55:00,2.28252,2.28289,2.28238,2.28256,53300000.0
2005-07-07 08:56:00,2.2826,2.28325,2.28259,2.28309,34300000.0
2005-07-07 08:57:00,2.28295,2.28323,2.28283,2.2832,37900000.0
2005-07-07 08:58:00,2.28325,2.28325,2.28274,2.28305,38600000.0
2005-07-07 08:59:00,2.28307,2.28321,2.28268,2.2829,44300000.0
2005-07-07 09:00:00,2.283,2.28378,2.28269,2.28293,27200000.0
2005-07-07 09:01:00,2.28288,2.28324,2.28243,2.28278,64800000.0
2005-07-07 09:02:00,2.28307,2.28321,2.28213,2.28258,31900000.0
2005-07-07 09:03:00,2.2828,2.28322,2.28252,2.28299,41900000.0
2005-07-07 09:04:00,2.28253,2.28275,2.28203,2.28247,23300000.0
2005-07-07 09:05:00,2.28235,2.28265,2.28204,2.2824,34700000.0
2005-07-07 09:06:00,2.2828,2.28289,2.28219,2.28245,43600000.0
2005-07-07 09:07:00,2.28267,2.28285,2.28169,2.28169,46100000.0
2005-07-07 09:08:00,2.2819,2.28241,2.28145,2.28167,41100000.0
2005-07-07 09:09:00,2.28122,2.28184,2.28122,2.28148,23100000.0
2005-07-07 09:10:00,2.2809,2.28214,2.28034,2.28093,24800000.0
2005-07-07 09:11:00,2.28012,2.28116,2.27982,2.28019,49000000.0
2005-07-07 09:12:00,2.27947,2.28043,2.27925,2.27997,36400000.0
2005-07-07 09:13:00,2.27948,2.27987,2.27916,2.27942,28000000.0
2005-07-07 09:14:00,2.27998,2.28028,2.27935,2.27943,20800000.0
2005-07-07 09:15:00,2.2802,2.28099,2.27973,2.27979,45600000.0
2005-07-07 09:16:00,2.28027,2.28083,2.27996,2.28062,35200000.0
2005-07-07 09:17:00,2.27983,2.28069,2.27983,2.28011,30000000.0
2005-07-07 09:18:00,2.2798,2.28043,2.2797,2.27995,28300000.0
2005-07-07 09:19:00,2.27999,2.28028,2.27964,2.27981,35000000.0
2005-07-07 09:20:00,2.27997,2.28012,2.27976,2.27983,13500000.0
2005-07-07 09:21:00,2.28029,2.28032,2.27978,2.27989,32900000.0
2005-07-07 09:22:00,2.2797,2.2802,2.27927,2.27989,61900000.0
2005-07-07 09:23:00,2.28053,2.28058,2.27991,2.28033,31300000.0
2005-07-07 09:24:00,2.28022,2.28037,2.27932,2.27982,38600000.0
2005-07-07 09:25:00,2.28027,2.28028,2.27925,2.27954,36500000.0
2005-07-07 09:26:00,2.27967,2.27992,2.27949,2.27989,24400000.0
2005-07-07 09:27:00,2.27992,2.28018,2.27954,2.27988,25400000.0
2005-07-07 09:28:00,2.27986,2.28007,2.27962,2.28006,34100000.0
2005-07-07 09:29:00,2.28003,2.28019,2.27976,2.28019,23400000.0
2005-07-07 09:30:00,2.27989,2.28029,2.27974,2.27996,39200000.0
2005-07-07 09:31:00,2.27952,2.28007,2.27936,2.2797,34400000.0
2005-07-07 09:32:00,2.27945,2.27986,2.27931,2.27969,45600000.0
2005-07-07 09:33:00,2.27942,2.28002,2.27935,2.2798,57400000.0
2005-07-07 09:34:00,2.27953,2.28,2.27936,2.27964,26800000.0
2005-07-07 09:35:00,2.27965,2.27992,2.27923,2.27951,31600000.0
2005-07-07 09:36:00,2.27986,2.28001,2.27928,2.28,56300000.0
2005-07-07 09:37:00,2.2798,2.2804,2.27964,2.28036,37200000.0
2005-07-07 09:38:00,2.28024,2.28048,2.28002,2.28032,35200000.0
2005-07-07 09:39:00,2.28044,2.28058,2.27986,2.28035,48500000.0
2005-07-07 09:40:00,2.28066,2.2809,2.28008,2.2801,31300000.0
2005-07-07 09:41:00,2.2804,2.28052,2.27977,2.28026,25800000.0
2005-07-07 09:42:00,2.28072,2.28087,2.2798,2.28071,39000000.0
2005-07-07 09:43:00,2.28044,2.28056,2.28025,2.28026,41600000.0
2005-07-07 09:44:00,2.28015,2.28095,2.28015,2.28066,45100000.0
2005-07-07 09:45:00,2.28082,2.28092,2.27983,2.28046,44400000.0
2005-07-07 09:46:00,2.2797,2.28045,2.27956,2.28002,40800000.0
2005-07-07 09:47:00,2.28005,2.2803,2.2796,2.28028,21000000.0
2005-07-07 09:48:00,2.27938,2.28044,2.27936,2.27968,54000000.0
2005-07-07 09:49:00,2.27973,2.28075,2.27947,2.28075,26200000.0
2005-07-07 09:50:00,2.27999,2.28061,2.27995,2.28015,46300000.0
2005-07-07 09:51:00,2.28053,2.28053,2.27998,2.28006,36100000.0
2005-07-07 09:52:00,2.28025,2.28047,2.27974,2.28022,38000000.0
2005-07-07 09:53:00,2.28033,2.28056,2.27994,2.28021,42200000.0
2005-07-07 09:54:00,2.28043,2.28074,2.28004,2.28066,35600000.0
2005-07-07 09:55:00,2.28077,2.28083,2.28031,2.28048,32700000.0
2005-07-07 09:56:00,2.28092,2.28112,2.28013,2.28022,29200000.0
2005-07-07 09:57:00,2.28025,2.28108,2.28025,2.28105,44400000.0
2005-07-07 09:58:00,2.28133,2.28145,2.28054,2.2809,38200000.0
2005-07-07 09:59:00,2.28135,2.28135,2.28034,2.28045,59200000.0
2005-07-07 10:00:00,2.28055,2.28118,2.28055,2.28084,28800000.0
2005-07-07 10:01:00,2.281,2.28144,2.28072,2.28139,35500000.0
2005-07-07 10:02:00,2.28101,2.28148,2.28096,2.28142,42800000.0
2005-07-07 10:03:00,2.28122,2.28142,2.28054,2.28106,44400000.0
2005-07-07 10:04:00,2.28095,2.28149,2.28057,2.28111,51500000.0
2005-07-07 10:05:00,2.28125,2.28127,2.28033,2.28093,49200000.0
2005-07-07 10:06:00,2.28001,2.28128,2.27993,2.28081,44500000.0
2005-07-07 10:07:00,2.28086,2.28134,2.28066,2.28113,36300000.0
2005-07-07 10:08:00,2.28117,2.28133,2.2804,2.28123,49100000.0
2005-07-07 10:09:00,2.28091,2.28136,2.28082,2.2813,24400000.0
2005-07-07 10:10:00,2.28095,2.28142,2.28095,2.28136,11800000.0
2005-07-07 10:11:00,2.28103,2.28174,2.281,2.28163,37100000.0
2005-07-07 10:12:00,2.28127,2.28179,2.28116,2.28169,32800000.0
2005-07-07 10:13:00,2.28195,2.28208,2.28121,2.28156,43500000.0
2005-07-07 10:14:00,2.28153,2.2819,2.28141,2.28147,29800000.0
2005-07-07 10:15:00,2.2819,2.28224,2.28176,2.28201,31000000.0
2005-07-07 10:16:00,2.28257,2.28284,2.28211,2.28245,46300000.0
2005-07-07 10:17:00,2.2819,2.2826,2.28063,2.2826,42200000.0
2005-07-07 10:18:00,2.28258,2.28261,2.28083,2.28112,31000000.0
2005-07-07 10:19:00,2.2814,2.28185,2.28069,2.28106,37700000.0
2005-07-07 10:20:00,2.28135,2.28142,2.27942,2.27954,41000000.0
2005-07-07 10:21:00,2.27968,2.28126,2.27959,2.27993,45699999.0
2005-07-07 10:22:00,2.27928,2.28076,2.27928,2.28042,42900000.0
2005-07-07 10:23:00,2.28036,2.28141,2.28024,2.28063,38700000.0
2005-07-07 10:24:00,2.28138,2.28191,2.28089,2.28105,39400000.0
2005-07-07 10:25:00,2.28078,2.2813,2.28065,2.28066,30900000.0
2005-07-07 10:26:00,2.28055,2.28107,2.2803,2.28072,37200000.0
2005-07-07 10:27:00,2.28011,2.28105,2.28011,2.28104,44900000.0
2005-07-07 10:28:00,2.2812,2.28156,2.27957,2.28045,46700000.0
2005-07-07 10:29:00,2.28152,2.28161,2.28069,2.28146,26000000.0
2005-07-07 10:30:00,2.28155,2.28159,2.28068,2.28115,49400001.0
2005-07-07 10:31:00,2.28126,2.28189,2.28125,2.28184,34000000.0
2005-07-07 10:32:00,2.28188,2.28191,2.28146,2.28179,41700000.0
2005-07-07 10:33:00,2.2815,2.28199,2.28112,2.28144,52500000.0
2005-07-07 10:34:00,2.28017,2.28028,2.27836,2.27836,61299998.0
2005-07-07 10:35:00,2.27921,2.27974,2.27868,2.27871,36700000.0
2005-07-07 10:36:00,2.27852,2.27993,2.27809,2.27934,20300000.0
2005-07-07 10:37:00,2.27852,2.27951,2.27852,2.27909,30800000.0
2005-07-07 10:38:00,2.27906,2.27962,2.27882,2.27957,40800000.0
2005-07-07 10:39:00,2.2799,2.28038,2.27958,2.27983,15400000.0
2005-07-07 10:40:00,2.2798,2.28118,2.27953,2.28008,49900000.0
2005-07-07 10:41:00,2.2799,2.28049,2.27947,2.28049,38200000.0
2005-07-07 10:42:00,2.2807,2.2807,2.27929,2.27977,16300000.0
2005-07-07 10:43:00,2.27958,2.28021,2.27915,2.27969,24300000.0
2005-07-07 10:44:00,2.27885,2.27985,2.27865,2.27909,37200000.0
2005-07-07 10:45:00,2.27845,2.27898,2.27813,2.27859,45100000.0
2005-07-07 10:46:00,2.27898,2.27926,2.27768,2.27768,52400000.0
2005-07-07 10:47:00,2.2774,2.27778,2.27602,2.2764,32500000.0
2005-07-07 10:48:00,2.2768,2.27708,2.27628,2.27645,32200000.0
2005-07-07 10:49:00,2.2763,2.27704,2.27618,2.27681,20400000.0
2005-07-07 10:50:00,2.27663,2.2782,2.27663,2.27793,41900000.0
2005-07-07 10:51:00,2.27752,2.27795,2.27717,2.27767,30100000.0
2005-07-07 10:52:00,2.27698,2.27828,2.27695,2.27813,39000000.0
2005-07-07 10:53:00,2.27753,2.27887,2.27741,2.2788,67000000.0
2005-07-07 10:54:00,2.27878,2.27892,2.2772,2.27739,22200000.0
2005-07-07 10:55:00,2.27827,2.27838,2.27628,2.27703,34000000.0
2005-07-07 10:56:00,2.2762,2.27712,2.2762,2.27659,38700000.0
2005-07-07 10:57:00,2.27585,2.27627,2.27421,2.27421,34300000.0
2005-07-07 10:58:00,2.27275,2.27355,2.27214,2.27262,27800000.0
2005-07-07 10:59:00,2.27129,2.272,2.27077,2.27147,40000000.0
2005-07-07 11:00:00,2.27056,2.27211,2.27045,2.27211,55400000.0
2005-07-07 11:01:00,2.27165,2.27214,2.27123,2.27172,14900000.0
2005-07-07 11:02:00,2.27122,2.27154,2.27048,2.27113,40500000.0
2005-07-07 11:03:00,2.27088,2.27154,2.27063,2.27123,49500000.0
2005-07-07 11:04:00,2.271,2.27261,2.27082,2.27154,38800000.0
2005-07-07 11:05:00,2.27205,2.27221,2.27049,2.27049,47300000.0
2005-07-07 11:06:00,2.27122,2.27148,2.27008,2.27063,27300000.0
2005-07-07 11:07:00,2.2707,2.2708,2.2686,2.26877,40800000.0
2005-07-07 11:08:00,2.26848,2.27039,2.26848,2.27025,25300000.0
2005-07-07 11:09:00,2.27042,2.27174,2.27035,2.27143,26300000.0
2005-07-07 11:10:00,2.2707,2.27098,2.27025,2.27025,43100000.0
2005-07-07 11:11:00,2.26993,2.27114,2.26979,2.2707,19900000.0
2005-07-07 11:12:00,2.26993,2.27086,2.26993,2.27078,67300000.0
2005-07-07 11:13:00,2.27061,2.27157,2.27054,2.27134,37600000.0
2005-07-07 11:14:00,2.27126,2.27139,2.27044,2.27061,43900000.0
2005-07-07 11:15:00,2.27,2.27099,2.26984,2.27029,38400000.0
2005-07-07 11:16:00,2.26999,2.2706,2.26883,2.26883,32400000.0
2005-07-07 11:17:00,2.26872,2.26872,2.26412,2.26412,49300000.0
2005-07-07 11:18:00,2.26422,2.26425,2.26253,2.26316,30400000.0
2005-07-07 11:19:00,2.26103,2.26117,2.25883,2.25957,24600000.0
2005-07-07 11:20:00,2.25832,2.26004,2.25795,2.25958,55900000.0
2005-07-07 11:21:00,2.25815,2.26037,2.25815,2.26037,35800000.0
2005-07-07 11:22:00,2.25956,2.25973,2.25644,2.25666,24600000.0
2005-07-07 11:23:00,2.25546,2.25572,2.25277,2.25277,34900000.0
2005-07-07 11:24:00,2.25104,2.25104,2.24825,2.24825,24000000.0
2005-07-07 11:25:00,2.24759,2.24806,2.24534,2.24806,45800000.0
2005-07-07 11:26:00,2.24707,2.24851,2.24558,2.24593,68400000.0
2005-07-07 11:27:00,2.2441,2.2501,2.24393,2.24999,33400000.0
2005-07-07 11:28:00,2.25018,2.25048,2.2477,2.24833,53900000.0
2005-07-07 11:29:00,2.24897,2.24929,2.24697,2.24697,35700000.0
2005-07-07 11:30:00,2.24692,2.24857,2.24658,2.24757,45500000.0
2005-07-07 11:31:00,2.24825,2.24888,2.24595,2.24722,33700000.0
2005-07-07 11:32:00,2.2464,2.24934,2.2464,2.24905,24800000.0
2005-07-07 11:33:00,2.24893,2.25268,2.24869,2.25257,60900000.0
2005-07-07 11:34:00,2.25237,2.25365,2.25213,2.25279,60500000.0
2005-07-07 11:35:00,2.25282,2.25315,2.2521,2.25245,46400001.0
2005-07-07 11:36:00,2.25218,2.25288,2.25119,2.25121,32200000.0
2005-07-07 11:37:00,2.25062,2.25144,2.25037,2.25102,29000000.0
2005-07-07 11:38:00,2.25068,2.25217,2.25068,2.25215,51700000.0
2005-07-07 11:39:00,2.2519,2.25548,2.2519,2.25548,61599999.0
2005-07-07 11:40:00,2.25583,2.25619,2.25522,2.25578,37300000.0
2005-07-07 11:41:00,2.25619,2.25671,2.25568,2.2558,46600000.0
2005-07-07 11:42:00,2.2559,2.25623,2.2555,2.25613,39600000.0
2005-07-07 11:43:00,2.25573,2.2571,2.25573,2.25686,30100000.0
2005-07-07 11:44:00,2.25583,2.25633,2.25511,2.25612,23800000.0
2005-07-07 11:45:00,2.2548,2.25548,2.25413,2.2553,28400000.0
2005-07-07 11:46:00,2.25518,2.25518,2.25412,2.25433,20000000.0
2005-07-07 11:47:00,2.2555,2.25601,2.25526,2.25601,24400000.0
2005-07-07 11:48:00,2.25502,2.25536,2.25452,2.25452,21400000.0
2005-07-07 11:49:00,2.25474,2.25483,2.25274,2.25274,21800000.0
2005-07-07 11:50:00,2.2516,2.25192,2.24998,2.24998,52200000.0
2005-07-07 11:51:00,2.24915,2.24986,2.2486,2.24885,45000000.0
2005-07-07 11:52:00,2.2493,2.24958,2.24842,2.24882,53599998.0
2005-07-07 11:53:00,2.24882,2.24915,2.24797,2.24797,22900000.0
2005-07-07 11:54:00,2.2472,2.24782,2.24662,2.24704,37600000.0
2005-07-07 11:55:00,2.24707,2.24839,2.24683,2.24728,44100000.0
2005-07-07 11:56:00,2.24767,2.24776,2.24516,2.24516,67799999.0
2005-07-07 11:57:00,2.24668,2.24737,2.24609,2.24737,28800000.0
2005-07-07 11:58:00,2.24745,2.2478,2.24681,2.24727,27700000.0
2005-07-07 11:59:00,2.24732,2.24961,2.24705,2.24954,40500000.0
2005-07-07 12:00:00,2.24884,2.24907,2.2481,2.2482,35600000.0
2005-07-07 12:01:00,2.2476,2.249,2.2471,2.24876,62900000.0
2005-07-07 12:02:00,2.2484,2.24965,2.24792,2.24916,33600000.0
2005-07-07 12:03:00,2.24945,2.24974,2.24872,2.24885,25700000.0
2005-07-07 12:04:00,2.2487,2.25,2.2487,2.24973,41200000.0
2005-07-07 12:05:00,2.24967,2.24981,2.24921,2.24929,40900000.0
2005-07-07 12:06:00,2.24893,2.24985,2.24858,2.24973,29700000.0
2005-07-07 12:07:00,2.24932,2.24974,2.24899,2.24954,56900001.0
2005-07-07 12:08:00,2.25002,2.25053,2.24981,2.25041,37400000.0
2005-07-07 12:09:00,2.25057,2.2508,2.24973,2.25018,33500000.0
2005-07-07 12:10:00,2.25081,2.25081,2.25005,2.25024,40000000.0
2005-07-07 12:11:00,2.25005,2.25067,2.24961,2.2505,18400000.0
2005-07-07 12:12:00,2.24965,2.24999,2.24921,2.24949,20100000.0
2005-07-07 12:13:00,2.24894,2.24894,2.24755,2.24755,39300000.0
2005-07-07 12:14:00,2.2473,2.24874,2.24722,2.24844,65300000.0
2005-07-07 12:15:00,2.24805,2.24883,2.24805,2.24875,46100000.0
2005-07-07 12:16:00,2.2487,2.24895,2.24816,2.2483,46400000.0
2005-07-07 12:17:00,2.24906,2.24942,2.24831,2.24926,56300000.0
2005-07-07 12:18:00,2.24943,2.24977,2.24886,2.24953,52300000.0
2005-07-07 12:19:00,2.24877,2.24887,2.24813,2.24841,34200000.0
2005-07-07 12:20:00,2.24856,2.24861,2.24792,2.24792,60100000.0
2005-07-07 12:21:00,2.24804,2.24846,2.24757,2.24757,30200000.0
2005-07-07 12:22:00,2.24778,2.24787,2.24706,2.24728,20000000.0
2005-07-07 12:23:00,2.2472,2.24818,2.24685,2.24732,50500000.0
2005-07-07 12:24:00,2.24747,2.2475,2.24672,2.24689,19200000.0
2005-07-07 12:25:00,2.24734,2.2475,2.24626,2.2465,45700000.0
2005-07-07 12:26:00,2.24647,2.24781,2.24613,2.24721,44700000.0
2005-07-07 12:27:00,2.24804,2.24873,2.24757,2.24847,43600000.0
2005-07-07 12:28:00,2.24797,2.24852,2.24738,2.24799,17000000.0
2005-07-07 12:29:00,2.24725,2.24822,2.24686,2.24788,42300000.0
2005-07-07 12:30:00,2.24803,2.24871,2.24782,2.24835,34800000.0
2005-07-07 12:31:00,2.24815,2.2484,2.2478,2.24811,14400000.0
2005-07-07 12:32:00,2.24763,2.24781,2.24715,2.24734,23600000.0
2005-07-07 12:33:00,2.24645,2.24645,2.24535,2.24535,18900000.0
2005-07-07 12:34:00,2.24668,2.24668,2.2438,2.24385,45300001.0
2005-07-07 12:35:00,2.24455,2.24514,2.24413,2.24485,55700000.0
2005-07-07 12:36:00,2.24502,2.24642,2.2449,2.24558,28100000.0
2005-07-07 12:37:00,2.24592,2.24614,2.24535,2.24539,29400000.0
2005-07-07 12:38:00,2.24577,2.24639,2.24521,2.24557,35600000.0
2005-07-07 12:39:00,2.24577,2.24606,2.24508,2.24538,46700000.0
2005-07-07 12:40:00,2.24545,2.2462,2.24512,2.24554,46800000.0
2005-07-07 12:41:00,2.24588,2.24633,2.24545,2.24572,56500000.0
2005-07-07 12:42:00,2.24592,2.24614,2.24421,2.24421,48300000.0
2005-07-07 12:43:00,2.24431,2.24522,2.24395,2.24443,40200000.0
2005-07-07 12:44:00,2.24402,2.24438,2.24365,2.2441,31600000.0
2005-07-07 12:45:00,2.24373,2.24404,2.24266,2.24297,31100000.0
2005-07-07 12:46:00,2.24306,2.24346,2.24261,2.24279,38900000.0
2005-07-07 12:47:00,2.2432,2.2445,2.24309,2.24417,39900000.0
2005-07-07 12:48:00,2.24437,2.24456,2.24351,2.24351,53700000.0
2005-07-07 12:49:00,2.24398,2.24414,2.24282,2.24334,46500000.0
2005-07-07 12:50:00,2.24385,2.24392,2.24312,2.24375,19100000.0
2005-07-07 12:51:00,2.24383,2.24564,2.24378,2.24527,38600000.0
2005-07-07 12:52:00,2.24528,2.24634,2.24473,2.24609,26500000.0
2005-07-07 12:53:00,2.24692,2.24786,2.24625,2.24786,51300000.0
2005-07-07 12:54:00,2.2487,2.2496,2.2487,2.2494,33400000.0
2005-07-07 12:55:00,2.24958,2.24995,2.24911,2.2492,36600000.0
2005-07-07 12:56:00,2.24895,2.24944,2.2481,2.24897,38100000.0
2005-07-07 12:57:00,2.24962,2.24986,2.24922,2.24967,61500000.0
2005-07-07 12:58:00,2.24966,2.25028,2.24947,2.24947,55900000.0
2005-07-07 12:59:00,2.24909,2.24985,2.24891,2.24975,58600000.0
2005-07-07 13:00:00,2.25042,2.25118,2.24996,2.25118,48100000.0
2005-07-07 13:01:00,2.25092,2.25263,2.25058,2.25162,50800000.0
2005-07-07 13:02:00,2.25135,2.25202,2.24965,2.24965,32700000.0
2005-07-07 13:03:00,2.2494,2.25006,2.24938,2.24971,66900000.0
2005-07-07 13:04:00,2.24992,2.24998,2.24787,2.2479,40000000.0
2005-07-07 13:05:00,2.2483,2.2493,2.24807,2.24919,50900000.0
2005-07-07 13:06:00,2.24903,2.24926,2.24849,2.24884,40000000.0
2005-07-07 13:07:00,2.24936,2.24986,2.24885,2.24917,26400000.0
2005-07-07 13:08:00,2.2494,2.24963,2.24857,2.24873,47600000.0
2005-07-07 13:09:00,2.24897,2.2492,2.24844,2.24882,27000000.0
2005-07-07 13:10:00,2.2492,2.24921,2.24797,2.24846,57400000.0
2005-07-07 13:11:00,2.24892,2.24894,2.24808,2.24825,47700000.0
2005-07-07 13:12:00,2.24828,2.24894,2.24809,2.24892,35300000.0
2005-07-07 13:13:00,2.24874,2.2494,2.24874,2.24899,25300000.0
2005-07-07 13:14:00,2.24883,2.25024,2.2487,2.25024,25900000.0
2005-07-07 13:15:00,2.24973,2.25037,2.24949,2.25021,40900000.0
2005-07-07 13:16:00,2.24944,2.25008,2.24918,2.24996,23700000.0
2005-07-07 13:17:00,2.2495,2.24982,2.24914,2.24919,23200000.0
2005-07-07 13:18:00,2.24904,2.24931,2.24803,2.24803,36800000.0
2005-07-07 13:19:00,2.24808,2.24867,2.24796,2.24822,57900000.0
2005-07-07 13:20:00,2.24818,2.24901,2.24799,2.24901,28000000.0
2005-07-07 13:21:00,2.24889,2.24894,2.24797,2.24809,38900000.0
2005-07-07 13:22:00,2.24841,2.2486,2.24669,2.24677,23300000.0
2005-07-07 13:23:00,2.2468,2.24731,2.24641,2.24694,36500000.0
2005-07-07 13:24:00,2.24747,2.24767,2.24671,2.24684,36500000.0
2005-07-07 13:25:00,2.24695,2.24777,2.24678,2.24737,31400000.0
2005-07-07 13:26:00,2.24792,2.24854,2.24768,2.24854,43400000.0
2005-07-07 13:27:00,2.24854,2.2489,2.24842,2.24852,20700000.0
2005-07-07 13:28:00,2.24846,2.24949,2.24828,2.24943,37700000.0
2005-07-07 13:29:00,2.24913,2.24978,2.24892,2.24958,47200000.0
2005-07-07 13:30:00,2.24972,2.25002,2.24955,2.24955,16300000.0
2005-07-07 13:31:00,2.24989,2.25023,2.24986,2.25018,26300000.0
2005-07-07 13:32:00,2.2503,2.25039,2.24976,2.25014,37400000.0
2005-07-07 13:33:00,2.24945,2.25031,2.24889,2.25015,37400000.0
2005-07-07 13:34:00,2.24947,2.25026,2.24918,2.24918,56800000.0
2005-07-07 13:35:00,2.24949,2.24996,2.24919,2.24977,36400000.0
2005-07-07 13:36:00,2.25005,2.25032,2.2497,2.25002,50300000.0
2005-07-07 13:37:00,2.25045,2.25082,2.25008,2.25058,24800000.0
2005-07-07 13:38:00,2.25158,2.25171,2.25109,2.25123,29800000.0
2005-07-07 13:39:00,2.25053,2.25201,2.25043,2.25201,77800000.0
2005-07-07 13:40:00,2.25158,2.2527,2.25141,2.2527,44000000.0
2005-07-07 13:41:00,2.25285,2.25292,2.25144,2.25147,36700000.0
2005-07-07 13:42:00,2.2517,2.25205,2.25124,2.25184,35700000.0
2005-07-07 13:43:00,2.25152,2.2531,2.25152,2.25301,21600000.0
2005-07-07 13:44:00,2.2529,2.25327,2.25257,2.25313,51300000.0
2005-07-07 13:45:00,2.25337,2.25342,2.25266,2.25297,27700000.0
2005-07-07 13:46:00,2.25347,2.25358,2.25253,2.25345,53600000.0
2005-07-07 13:47:00,2.25335,2.2547,2.25314,2.25453,51800000.0
2005-07-07 13:48:00,2.25469,2.2549,2.2539,2.2541,20700000.0
2005-07-07 13:49:00,2.25375,2.25428,2.25333,2.25378,31200000.0
2005-07-07 13:50:00,2.25345,2.25351,2.25283,2.25293,26000000.0
2005-07-07 13:51:00,2.25262,2.25291,2.25224,2.25224,23300000.0
2005-07-07 13:52:00,2.2521,2.25302,2.25183,2.25272,54900000.0
2005-07-07 13:53:00,2.253,2.25315,2.25187,2.25231,39600000.0
2005-07-07 13:54:00,2.25265,2.25307,2.25228,2.25249,33900000.0
2005-07-07 13:55:00,2.2522,2.25299,2.25203,2.25265,19600000.0
2005-07-07 13:56:00,2.25297,2.25358,2.25267,2.25358,34700000.0
2005-07-07 13:57:00,2.25402,2.25422,2.25314,2.25378,31700000.0
2005-07-07 13:58:00,2.25439,2.25475,2.25357,2.25475,47200000.0
2005-07-07 13:59:00,2.25467,2.25493,2.25395,2.25421,34800000.0
2005-07-07 14:00:00,2.25468,2.25516,2.25448,2.25506,51500000.0
2005-07-07 14:01:00,2.25532,2.2555,2.25431,2.25461,31200000.0
2005-07-07 14:02:00,2.2547,2.25548,2.25458,2.25519,20200000.0
2005-07-07 14:03:00,2.25548,2.25565,2.25441,2.2556,42700000.0
2005-07-07 14:04:00,2.25567,2.25569,2.25491,2.25491,18100000.0
2005-07-07 14:05:00,2.25583,2.25611,2.25533,2.2561,48300000.0
2005-07-07 14:06:00,2.25668,2.2568,2.25551,2.25622,36000000.0
2005-07-07 14:07:00,2.25635,2.25678,2.25608,2.25647,23800000.0
2005-07-07 14:08:00,2.25581,2.25707,2.25563,2.25707,54899999.0
2005-07-07 14:09:00,2.25735,2.25771,2.25676,2.25723,19700000.0
2005-07-07 14:10:00,2.25772,2.25789,2.25703,2.25783,60500000.0
2005-07-07 14:11:00,2.25748,2.25771,2.2567,2.2567,56500000.0
2005-07-07 14:12:00,2.25808,2.25814,2.25621,2.25731,31600000.0
2005-07-07 14:13:00,2.2573,2.25777,2.25723,2.25769,37200000.0
2005-07-07 14:14:00,2.25776,2.25802,2.2575,2.25792,46700000.0
2005-07-07 14:15:00,2.25759,2.25798,2.25744,2.25777,48100000.0
2005-07-07 14:16:00,2.2576,2.25788,2.25723,2.25765,24400000.0
2005-07-07 14:17:00,2.2574,2.25766,2.25714,2.25714,18500000.0
2005-07-07 14:18:00,2.25732,2.25761,2.25632,2.25635,36800000.0
2005-07-07 14:19:00,2.25658,2.25753,2.25658,2.25688,52900000.0
2005-07-07 14:20:00,2.25769,2.2578,2.25716,2.25773,39100000.0
2005-07-07 14:21:00,2.25698,2.25772,2.25692,2.25727,48700000.0
2005-07-07 14:22:00,2.25744,2.2578,2.25706,2.25729,25100000.0
2005-07-07 14:23:00,2.25742,2.2576,2.25709,2.2572,29100000.0
2005-07-07 14:24:00,2.25709,2.25728,2.25628,2.25656,34800000.0
2005-07-07 14:25:00,2.2563,2.25677,2.25625,2.25661,22700000.0
2005-07-07 14:26:00,2.25668,2.25701,2.25589,2.25611,65100000.0
2005-07-07 14:27:00,2.25575,2.2563,2.25542,2.25587,44000000.0
2005-07-07 14:28:00,2.25535,2.25682,2.25509,2.25532,33800000.0
2005-07-07 14:29:00,2.25505,2.25679,2.25491,2.25679,23000000.0
2005-07-07 14:30:00,2.256,2.2567,2.25584,2.2566,34000000.0
2005-07-07 14:31:00,2.2564,2.2571,2.25634,2.25675,33500000.0
2005-07-07 14:32:00,2.25715,2.25734,2.25654,2.25665,53100000.0
2005-07-07 14:33:00,2.25694,2.25736,2.25676,2.25711,25600000.0
2005-07-07 14:34:00,2.25744,2.2578,2.25605,2.25677,30700000.0
2005-07-07 14:35:00,2.25735,2.25739,2.25609,2.25636,39000000.0
2005-07-07 14:36:00,2.25689,2.25703,2.25605,2.25674,46800000.0
2005-07-07 14:37:00,2.25697,2.25858,2.25665,2.25838,77700000.0
2005-07-07 14:38:00,2.2587,2.25906,2.25773,2.25894,34100000.0
2005-07-07 14:39:00,2.25918,2.26001,2.25918,2.25947,51300000.0
2005-07-07 14:40:00,2.25888,2.2597,2.25827,2.2597,52000000.0
2005-07-07 14:41:00,2.25948,2.26025,2.25929,2.26013,27700000.0
2005-07-07 14:42:00,2.26015,2.26138,2.25993,2.26133,23000000.0
2005-07-07 14:43:00,2.26105,2.26129,2.26076,2.26102,37100000.0
2005-07-07 14:44:00,2.26097,2.26124,2.26094,2.26108,30600000.0
2005-07-07 14:45:00,2.26102,2.26106,2.26025,2.2604,45300000.0
2005-07-07 14:46:00,2.26053,2.2607,2.25994,2.25994,44500000.0
2005-07-07 14:47:00,2.25995,2.2604,2.25978,2.26003,32300000.0
2005-07-07 14:48:00,2.25993,2.25999,2.25957,2.25972,30800000.0
2005-07-07 14:49:00,2.2598,2.26069,2.25975,2.26047,32400000.0
2005-07-07 14:50:00,2.26075,2.26124,2.26028,2.26111,41500000.0
2005-07-07 14:51:00,2.26053,2.2615,2.25962,2.2615,34200000.0
2005-07-07 14:52:00,2.26155,2.2618,2.2613,2.26174,57000000.0
2005-07-07 14:53:00,2.26158,2.26203,2.26115,2.26203,25800000.0
2005-07-07 14:54:00,2.26165,2.26264,2.26149,2.26245,32500000.0
2005-07-07 14:55:00,2.2623,2.26239,2.26122,2.26156,47800000.0
2005-07-07 14:56:00,2.26245,2.26266,2.26128,2.2626,56100000.0
2005-07-07 14:57:00,2.26235,2.26261,2.26153,2.26206,48400000.0
2005-07-07 14:58:00,2.26185,2.2625,2.26159,2.26176,29800000.0
2005-07-07 14:59:00,2.26235,2.26261,2.26216,2.26231,25800000.0
2005-07-07 15:00:00,2.26275,2.26288,2.26185,2.26197,34400000.0
2005-07-07 15:01:00,2.26232,2.26251,2.26166,2.26195,39200000.0
2005-07-07 15:02:00,2.26207,2.26238,2.26184,2.26236,37200000.0
2005-07-07 15:03:00,2.26185,2.26199,2.261,2.261,54300000.0
2005-07-07 15:04:00,2.26135,2.26211,2.26121,2.26153,45300000.0
2005-07-07 15:05:00,2.26183,2.26264,2.26171,2.26264,37600000.0
2005-07-07 15:06:00,2.26336,2.26423,2.26231,2.26423,34500000.0
2005-07-07 15:07:00,2.26435,2.26517,2.26423,2.26511,32300000.0
2005-07-07 15:08:00,2.26458,2.26491,2.2639,2.26429,45000000.0
2005-07-07 15:09:00,2.26375,2.26476,2.26371,2.26455,46200000.0
2005-07-07 15:10:00,2.26427,2.26477,2.26408,2.26441,35300000.0
2005-07-07 15:11:00,2.26445,2.26502,2.26411,2.26497,47800000.0
2005-07-07 15:12:00,2.26551,2.26561,2.26488,2.26509,27400000.0
2005-07-07 15:13:00,2.26533,2.26533,2.26492,2.26492,31900000.0
2005-07-07 15:14:00,2.26494,2.2654,2.26475,2.2654,26000000.0
2005-07-07 15:15:00,2.2656,2.26579,2.2652,2.2657,47300000.0
2005-07-07 15:16:00,2.26585,2.26627,2.26556,2.26597,76799999.0
2005-07-07 15:17:00,2.2663,2.26634,2.26475,2.26574,32900000.0
2005-07-07 15:18:00,2.26571,2.26632,2.26559,2.26591,48200000.0
2005-07-07 15:19:00,2.26592,2.2661,2.26495,2.26528,37000000.0
2005-07-07 15:20:00,2.2654,2.26565,2.26511,2.26554,27000000.0
2005-07-07 15:21:00,2.26554,2.26567,2.2652,2.26531,33200000.0
2005-07-07 15:22:00,2.26488,2.26581,2.26488,2.26581,36900000.0
2005-07-07 15:23:00,2.26533,2.26608,2.26515,2.266,41100000.0
2005-07-07 15:24:00,2.26649,2.26667,2.26509,2.2652,25800000.0
2005-07-07 15:25:00,2.26558,2.26578,2.26511,2.26526,34900000.0
2005-07-07 15:26:00,2.26535,2.26557,2.26504,2.26545,47600000.0
2005-07-07 15:27:00,2.26508,2.2654,2.26485,2.26513,29200000.0
2005-07-07 15:28:00,2.2653,2.26538,2.26468,2.2652,50200000.0
2005-07-07 15:29:00,2.26529,2.26529,2.26496,2.26527,29100000.0
2005-07-07 15:30:00,2.2653,2.26623,2.2653,2.26623,38400000.0
2005-07-07 15:31:00,2.26592,2.26679,2.26576,2.26674,69400000.0
2005-07-07 15:32:00,2.26668,2.26731,2.2666,2.26706,39600000.0
2005-07-07 15:33:00,2.26678,2.26727,2.26668,2.26668,59600000.0
2005-07-07 15:34:00,2.26705,2.26743,2.26672,2.26743,38300000.0
2005-07-07 15:35:00,2.26727,2.26741,2.26599,2.2663,34800000.0
2005-07-07 15:36:00,2.26641,2.26723,2.26627,2.26633,47600000.0
2005-07-07 15:37:00,2.26647,2.26652,2.26614,2.2662,20400000.0
2005-07-07 15:38:00,2.26606,2.26639,2.26592,2.26602,55700000.0
2005-07-07 15:39:00,2.26588,2.26669,2.26563,2.26607,32000000.0
2005-07-07 15:40:00,2.26612,2.26642,2.26556,2.26575,37900000.0
2005-07-07 15:41:00,2.26727,2.26727,2.26557,2.26557,20200000.0
2005-07-07 15:42:00,2.26577,2.26641,2.26549,2.2663,31700000.0
2005-07-07 15:43:00,2.266,2.26624,2.26554,2.26586,47600000.0
2005-07-07 15:44:00,2.26545,2.26617,2.26499,2.26499,36200000.0
2005-07-07 15:45:00,2.26516,2.2658,2.26503,2.26549,52600000.0
2005-07-07 15:46:00,2.26586,2.26604,2.265,2.26518,28200000.0
2005-07-07 15:47:00,2.2652,2.26557,2.26408,2.26433,28000000.0
2005-07-07 15:48:00,2.26475,2.26507,2.26407,2.26407,53100000.0
2005-07-07 15:49:00,2.26393,2.26462,2.26374,2.26413,53000000.0
2005-07-07 15:50:00,2.26463,2.26539,2.26384,2.26395,32200000.0
2005-07-07 15:51:00,2.2642,2.26483,2.2635,2.26364,43200000.0
2005-07-07 15:52:00,2.26387,2.2639,2.26309,2.26333,30600000.0
2005-07-07 15:53:00,2.26324,2.26334,2.26265,2.26266,34900000.0
2005-07-07 15:54:00,2.26259,2.26292,2.26237,2.26245,43300000.0
2005-07-07 15:55:00,2.26267,2.26281,2.26215,2.2625,43700000.0
2005-07-07 15:56:00,2.26242,2.26303,2.2622,2.26259,47300000.0
2005-07-07 15:57:00,2.26227,2.26365,2.26211,2.26217,52200000.0
2005-07-07 15:58:00,2.26215,2.26357,2.26215,2.26233,39200000.0
2005-07-07 15:59:00,2.26213,2.26298,2.26187,2.26226,29800000.0
2005-07-07 16:00:00,2.26209,2.26256,2.26141,2.26148,52900000.0
2005-07-07 16:01:00,2.26128,2.26193,2.26103,2.26144,44200000.0
2005-07-07 16:02:00,2.26145,2.26245,2.26133,2.2621,28000000.0
2005-07-07 16:03:00,2.26241,2.26241,2.26146,2.26183,15700000.0
2005-07-07 16:04:00,2.26171,2.26239,2.26146,2.2618,54399999.0
2005-07-07 16:05:00,2.26181,2.26201,2.2615,2.2619,67000000.0
2005-07-07 16:06:00,2.26222,2.26233,2.26173,2.26218,24200000.0
2005-07-07 16:07:00,2.26231,2.26324,2.26202,2.26323,27600000.0
2005-07-07 16:08:00,2.26315,2.2634,2.26268,2.26312,28000000.0
2005-07-07 16:09:00,2.26378,2.26383,2.2626,2.26351,29000000.0
2005-07-07 16:10:00,2.26355,2.26482,2.26334,2.26482,26000000.0
2005-07-07 16:11:00,2.26519,2.26549,2.26448,2.26508,32600000.0
2005-07-07 16:12:00,2.26517,2.26609,2.26517,2.26534,47700000.0
2005-07-07 16:13:00,2.26505,2.26545,2.26483,2.26534,33900000.0
2005-07-07 16:14:00,2.2655,2.2655,2.2639,2.26415,37700000.0
2005-07-07 16:15:00,2.26417,2.26467,2.26389,2.26453,38400000.0
2005-07-07 16:16:00,2.26431,2.26462,2.26414,2.26448,28400000.0
2005-07-07 16:17:00,2.26425,2.26469,2.26394,2.26441,24100000.0
2005-07-07 16:18:00,2.26459,2.26489,2.26406,2.26434,34600000.0
2005-07-07 16:19:00,2.26505,2.2652,2.26381,2.2641,38600000.0
2005-07-07 16:20:00,2.26385,2.26478,2.26352,2.26427,24100000.0
2005-07-07 16:21:00,2.26396,2.26424,2.26369,2.26384,25400000.0
2005-07-07 16:22:00,2.26394,2.26446,2.26366,2.26366,12300000.0
2005-07-07 16:23:00,2.26364,2.26418,2.26331,2.26359,29000000.0
2005-07-07 16:24:00,2.26368,2.26418,2.26318,2.26389,28100000.0
2005-07-07 16:25:00,2.26343,2.26432,2.26338,2.26341,70200000.0
2005-07-07 16:26:00,2.26335,2.26365,2.26266,2.26284,38200000.0
2005-07-07 16:27:00,2.26323,2.26362,2.2623,2.26232,35600000.0
2005-07-07 16:28:00,2.26287,2.26307,2.26192,2.26236,57200000.0
2005-07-07 16:29:00,2.26162,2.2628,2.26145,2.26188,31900000.0
2005-07-07 16:30:00,2.26167,2.2624,2.2614,2.26159,29500000.0
2005-07-07 16:31:00,2.2625,2.26256,2.26115,2.26215,69900000.0
2005-07-07 16:32:00,2.26095,2.26156,2.26064,2.26099,30700001.0
2005-07-07 16:33:00,2.26065,2.26126,2.26065,2.26126,28800000.0
2005-07-07 16:34:00,2.26203,2.26262,2.26146,2.26161,32100000.0
2005-07-07 16:35:00,2.26136,2.26186,2.26019,2.26029,31400000.0
2005-07-07 16:36:00,2.26025,2.2606,2.25982,2.25987,46800000.0
2005-07-07 16:37:00,2.26024,2.26102,2.25985,2.26102,35499999.0
2005-07-07 16:38:00,2.2601,2.2601,2.25889,2.25902,48400000.0
2005-07-07 16:39:00,2.2598,2.26026,2.25912,2.26003,44500001.0
2005-07-07 16:40:00,2.26007,2.26048,2.25919,2.25936,19800000.0
2005-07-07 16:41:00,2.25895,2.25986,2.25861,2.25862,35700000.0
2005-07-07 16:42:00,2.2583,2.25939,2.25801,2.25817,33600000.0
2005-07-07 16:43:00,2.2581,2.25943,2.2579,2.25821,41100000.0
2005-07-07 16:44:00,2.25807,2.25945,2.25786,2.25932,27900000.0
2005-07-07 16:45:00,2.25935,2.25954,2.25883,2.25919,73000000.0
2005-07-07 16:46:00,2.2594,2.25945,2.25866,2.25891,32400000.0
2005-07-07 16:47:00,2.25928,2.25931,2.25859,2.25909,42700000.0
2005-07-07 16:48:00,2.25885,2.25903,2.25854,2.2588,25000000.0
2005-07-07 16:49:00,2.25838,2.25877,2.25814,2.25833,25300000.0
2005-07-07 16:50:00,2.25867,2.25867,2.25724,2.25724,49000000.0
2005-07-07 16:51:00,2.2571,2.25777,2.25691,2.25741,20500000.0
2005-07-07 16:52:00,2.25745,2.2576,2.25683,2.25729,44300000.0
2005-07-07 16:53:00,2.25711,2.25816,2.25703,2.25772,30300000.0
2005-07-07 16:54:00,2.25783,2.25814,2.25715,2.25748,65699999.0
2005-07-07 16:55:00,2.25683,2.25801,2.25671,2.25766,36200000.0
2005-07-07 16:56:00,2.25635,2.25657,2.25597,2.25629,34000000.0
2005-07-07 16:57:00,2.256,2.25718,2.25577,2.25676,41100000.0
2005-07-07 16:58:00,2.25608,2.25669,2.25579,2.25646,47300000.0
2005-07-07 16:59:00,2.25605,2.25649,2.25562,2.25645,25600000.0
2005-07-07 17:00:00,2.25597,2.25644,2.25524,2.25644,43100000.0
2005-07-07 17:01:00,2.25639,2.25671,2.25613,2.25622,61400000.0
2005-07-07 17:02:00,2.25596,2.25682,2.25591,2.25682,57600000.0
2005-07-07 17:03:00,2.25684,2.2571,2.25641,2.25673,44600000.0
2005-07-07 17:04:00,2.25707,2.25734,2.25658,2.2569,37000000.0
2005-07-07 17:05:00,2.2571,2.25728,2.25657,2.25679,29200000.0
2005-07-07 17:06:00,2.2568,2.25687,2.25619,2.25677,31800000.0
2005-07-07 17:07:00,2.25677,2.25685,2.25633,2.25684,25200000.0
2005-07-07 17:08:00,2.257,2.25711,2.25577,2.25597,24700000.0
2005-07-07 17:09:00,2.25563,2.25665,2.25551,2.25638,24200000.0
2005-07-07 17:10:00,2.25623,2.25705,2.25605,2.25656,34000000.0
2005-07-07 17:11:00,2.25618,2.25702,2.25607,2.25664,42800000.0
2005-07-07 17:12:00,2.25667,2.25699,2.25623,2.25699,43600000.0
2005-07-07 17:13:00,2.25697,2.25721,2.25652,2.25669,47800000.0
2005-07-07 17:14:00,2.2569,2.25712,2.2564,2.25644,44500000.0
2005-07-07 17:15:00,2.25648,2.25685,2.25608,2.25625,31200000.0
2005-07-07 17:16:00,2.2559,2.25667,2.25539,2.25631,22400000.0
2005-07-07 17:17:00,2.25662,2.2568,2.25629,2.25644,31900000.0
2005-07-07 17:18:00,2.25655,2.25679,2.25611,2.2562,48300000.0
2005-07-07 17:19:00,2.25617,2.25687,2.25581,2.25648,19700000.0
2005-07-07 17:20:00,2.25613,2.25716,2.25598,2.257,29200000.0
2005-07-07 17:21:00,2.2568,2.25699,2.25618,2.25618,47200000.0
2005-07-07 17:22:00,2.2562,2.25665,2.25567,2.25567,37800000.0
2005-07-07 17:23:00,2.25522,2.25605,2.25501,2.25519,25300000.0
2005-07-07 17:24:00,2.25492,2.25619,2.25485,2.25546,56000000.0
2005-07-07 17:25:00,2.2557,2.25596,2.25509,2.2559,35900000.0
2005-07-07 17:26:00,2.25555,2.25611,2.25513,2.25611,52900000.0
2005-07-07 17:27:00,2.25553,2.25663,2.2555,2.25617,36500000.0
2005-07-07 17:28:00,2.25655,2.25664,2.25586,2.256,38300000.0
2005-07-07 17:29:00,2.25617,2.25647,2.25603,2.25644,34200000.0
2005-07-07 17:30:00,2.2566,2.25677,2.25549,2.25666,44200000.0
2005-07-07 17:31:00,2.25672,2.25672,2.25597,2.25644,30000000.0
2005-07-07 17:32:00,2.25618,2.25646,2.25575,2.25642,34700000.0
2005-07-07 17:33:00,2.25638,2.25684,2.25627,2.25684,34300000.0
2005-07-07 17:34:00,2.25656,2.25707,2.25632,2.25632,21500000.0
2005-07-07 17:35:00,2.25696,2.25705,2.25626,2.25678,38300000.0
2005-07-07 17:36:00,2.25643,2.25672,2.2563,2.25658,58300000.0
2005-07-07 17:37:00,2.25626,2.25687,2.25626,2.25669,18100000.0
2005-07-07 17:38:00,2.25707,2.25707,2.25626,2.2568,51500000.0
2005-07-07 17:39:00,2.25666,2.25715,2.25645,2.257,34800000.0
2005-07-07 17:40:00,2.25693,2.25725,2.25658,2.25697,26600000.0
2005-07-07 17:41:00,2.25693,2.25798,2.25669,2.25791,35500000.0
2005-07-07 17:42:00,2.25818,2.25872,2.25789,2.25871,42800000.0
2005-07-07 17:43:00,2.25904,2.25911,2.25783,2.25784,43000000.0
2005-07-07 17:44:00,2.25866,2.25903,2.25839,2.25892,40700000.0
2005-07-07 17:45:00,2.25862,2.25904,2.25829,2.25896,34800000.0
2005-07-07 17:46:00,2.25919,2.25958,2.25901,2.25947,31300000.0
2005-07-07 17:47:00,2.2597,2.25987,2.2588,2.25941,31200000.0
2005-07-07 17:48:00,2.25965,2.25994,2.25816,2.25829,33000000.0
2005-07-07 17:49:00,2.25833,2.2599,2.25833,2.25972,36200000.0
2005-07-07 17:50:00,2.25942,2.25979,2.25923,2.25979,20900000.0
2005-07-07 17:51:00,2.25987,2.25987,2.25907,2.25941,42100000.0
2005-07-07 17:52:00,2.2591,2.25974,2.25895,2.25939,28800000.0
2005-07-07 17:53:00,2.2591,2.25941,2.25862,2.25898,39699999.0
2005-07-07 17:54:00,2.25852,2.25937,2.25842,2.25891,31500000.0
2005-07-07 17:55:00,2.25868,2.2594,2.25868,2.259,38400000.0
2005-07-07 17:56:00,2.25914,2.25931,2.25882,2.25918,32800000.0
2005-07-07 17:57:00,2.25918,2.26037,2.25915,2.26037,26600000.0
2005-07-07 17:58:00,2.26048,2.26049,2.25962,2.25977,27600000.0
2005-07-07 17:59:00,2.25997,2.26031,2.25961,2.26006,42400000.0
2005-07-07 18:00:00,2.25945,2.26075,2.25922,2.26068,55400000.0
2005-07-07 18:01:00,2.26011,2.26073,2.25969,2.26062,337500000.0
2005-07-07 18:02:00,2.26024,2.26081,2.25991,2.26007,341000000.0
2005-07-07 18:03:00,2.26,2.26045,2.25931,2.25999,456300001.0
2005-07-07 18:04:00,2.26029,2.26038,2.25953,2.26002,318300000.0
2005-07-07 18:05:00,2.26033,2.26057,2.25914,2.26008,214200000.0
2005-07-07 18:06:00,2.26003,2.26057,2.25972,2.25992,442800001.0
2005-07-07 18:07:00,2.26025,2.26059,2.25974,2.26043,377900000.0
2005-07-07 18:08:00,2.2603,2.26088,2.26026,2.26049,390900000.0
2005-07-07 18:09:00,2.26061,2.26085,2.25987,2.26049,256000000.0
2005-07-07 18:10:00,2.2607,2.26084,2.25951,2.26033,226500000.0
2005-07-07 18:11:00,2.2604,2.2605,2.2598,2.26035,243399998.0
2005-07-07 18:12:00,2.26015,2.26036,2.25967,2.26005,183100000.0
2005-07-07 18:13:00,2.26003,2.26043,2.25947,2.26026,157000000.0
2005-07-07 18:14:00,2.26041,2.26041,2.25948,2.26023,392299999.0
2005-07-07 18:15:00,2.25965,2.26046,2.25965,2.26012,378899999.0
2005-07-07 18:16:00,2.26036,2.26084,2.25934,2.26014,311800000.0
2005-07-07 18:17:00,2.2602,2.26056,2.2598,2.26029,279700001.0
2005-07-07 18:18:00,2.26047,2.26093,2.25996,2.26031,158700000.0
2005-07-07 18:19:00,2.26013,2.2607,2.26003,2.26043,262900000.0
2005-07-07 18:20:00,2.26046,2.26089,2.25964,2.2608,166600000.0
2005-07-07 18:21:00,2.2606,2.26061,2.25994,2.26055,212200000.0
2005-07-07 18:22:00,2.26028,2.26073,2.26013,2.26039,221600000.0
2005-07-07 18:23:00,2.26012,2.26079,2.26001,2.26013,329200000.0
2005-07-07 18:24:00,2.2605,2.2606,2.25979,2.26051,298300000.0
2005-07-07 18:25:00,2.26078,2.26098,2.25997,2.26052,293400000.0
2005-07-07 18:26:00,2.26062,2.26122,2.26046,2.26095,347500000.0
2005-07-07 18:27:00,2.26047,2.26122,2.2604,2.26069,334600000.0
2005-07-07 18:28:00,2.25987,2.26117,2.25987,2.26065,183900000.0
2005-07-07 18:29:00,2.2606,2.26091,2.26024,2.26068,209100000.0
2005-07-07 18:30:00,2.26089,2.26113,2.26025,2.26042,297700000.0
2005-07-07 18:31:00,2.26093,2.26125,2.26058,2.26125,167399999.0
2005-07-07 18:32:00,2.26099,2.26136,2.26074,2.26107,125000000.0
2005-07-07 18:33:00,2.2611,2.26173,2.26049,2.26168,315100000.0
2005-07-07 18:34:00,2.26157,2.26184,2.26103,2.26122,388700001.0
2005-07-07 18:35:00,2.26116,2.26205,2.2611,2.26167,184700000.0
2005-07-07 18:36:00,2.26165,2.2619,2.26091,2.26183,101500000.0
2005-07-07 18:37:00,2.26147,2.26196,2.26131,2.2618,99700000.0
2005-07-07 18:38:00,2.26179,2.26208,2.26133,2.26165,77800000.0
2005-07-07 18:39:00,2.26177,2.2623,2.26139,2.2619,166000000.0
2005-07-07 18:40:00,2.26156,2.26203,2.26128,2.26152,231899998.0
2005-07-07 18:41:00,2.26142,2.26175,2.26131,2.26161,141800000.0
2005-07-07 18:42:00,2.26168,2.26225,2.26156,2.26225,121900000.0
2005-07-07 18:43:00,2.26187,2.26253,2.2617,2.26253,42800000.0
2005-07-07 18:44:00,2.26263,2.26294,2.26234,2.2627,154199999.0
2005-07-07 18:45:00,2.26242,2.26306,2.26205,2.2627,80100000.0
2005-07-07 18:46:00,2.26286,2.263,2.26229,2.26283,64700000.0
2005-07-07 18:47:00,2.26287,2.26311,2.26246,2.26288,31700000.0
2005-07-07 18:48:00,2.26253,2.26283,2.26198,2.26201,103000000.0
2005-07-07 18:49:00,2.26232,2.26265,2.26232,2.2626,51200000.0
2005-07-07 18:50:00,2.26222,2.26286,2.26196,2.26233,43800000.0
2005-07-07 18:51:00,2.26301,2.26301,2.26191,2.26268,162400000.0
2005-07-07 18:52:00,2.26198,2.26274,2.26196,2.26212,182000000.0
2005-07-07 18:53:00,2.26204,2.26297,2.26204,2.26282,133500000.0
2005-07-07 18:54:00,2.26277,2.26279,2.2618,2.26262,113000000.0
2005-07-07 18:55:00,2.26266,2.26303,2.26239,2.26275,159900000.0
2005-07-07 18:56:00,2.26233,2.26281,2.26232,2.26266,46300000.0
2005-07-07 18:57:00,2.26252,2.26263,2.26196,2.26212,51500000.0
2005-07-07 18:58:00,2.2623,2.26273,2.26188,2.26225,217900000.0
2005-07-07 18:59:00,2.26173,2.2624,2.26149,2.2616,242400000.0
2005-07-07 19:00:00,2.26163,2.26228,2.26123,2.2617,55600000.0
2005-07-07 19:01:00,2.26145,2.26222,2.26112,2.26123,28500000.0
2005-07-07 19:02:00,2.26122,2.26271,2.26109,2.26139,181300000.0
2005-07-07 19:03:00,2.26154,2.26255,2.26084,2.26121,69500000.0
2005-07-07 19:04:00,2.26125,2.2629,2.26111,2.2616,35000000.0
2005-07-07 19:05:00,2.2613,2.26191,2.2612,2.26145,55300000.0
2005-07-07 19:06:00,2.26168,2.26241,2.26089,2.26181,209700000.0
2005-07-07 19:07:00,2.26205,2.26263,2.26197,2.26227,125700000.0
2005-07-07 19:08:00,2.26286,2.26298,2.26216,2.26292,192000000.0
2005-07-07 19:09:00,2.26286,2.26319,2.26205,2.26271,129500000.0
2005-07-07 19:10:00,2.26299,2.26447,2.26252,2.26427,90300000.0
2005-07-07 19:11:00,2.26454,2.26517,2.26381,2.26499,75300000.0
2005-07-07 19:12:00,2.26528,2.26538,2.26437,2.26496,26200000.0
2005-07-07 19:13:00,2.26529,2.26581,2.26529,2.26552,146800000.0
2005-07-07 19:14:00,2.26559,2.26591,2.26522,2.26542,97000000.0
2005-07-07 19:15:00,2.26555,2.26579,2.26502,2.26538,92200000.0
2005-07-07 19:16:00,2.26478,2.26542,2.26443,2.26528,25100000.0
2005-07-07 19:17:00,2.26551,2.26609,2.26473,2.26571,75700000.0
2005-07-07 19:18:00,2.26586,2.26629,2.26531,2.26616,93000000.0
2005-07-07 19:19:00,2.2661,2.26637,2.26557,2.26597,70900000.0
2005-07-07 19:20:00,2.26625,2.26683,2.26562,2.266,135100000.0
2005-07-07 19:21:00,2.2659,2.26647,2.26523,2.26566,98700000.0
2005-07-07 19:22:00,2.26541,2.26609,2.26504,2.26548,79900000.0
2005-07-07 19:23:00,2.26565,2.26621,2.26484,2.26529,132200000.0
2005-07-07 19:24:00,2.26563,2.26588,2.2649,2.26536,79900000.0
2005-07-07 19:25:00,2.26519,2.266,2.26425,2.26506,59100000.0
2005-07-07 19:26:00,2.26482,2.266,2.26436,2.26497,153100000.0
2005-07-07 19:27:00,2.26478,2.2658,2.26445,2.26491,117900000.0
2005-07-07 19:28:00,2.26567,2.26584,2.26459,2.2658,81100000.0
2005-07-07 19:29:00,2.26573,2.26619,2.26537,2.26611,89500000.0
2005-07-07 19:30:00,2.26604,2.26655,2.26545,2.26625,198700000.0
2005-07-07 19:31:00,2.26586,2.26617,2.26531,2.26563,58600000.0
2005-07-07 19:32:00,2.26564,2.26585,2.26473,2.26583,151000000.0
2005-07-07 19:33:00,2.26565,2.26611,2.26521,2.26529,80600000.0
2005-07-07 19:34:00,2.26597,2.26623,2.26485,2.26623,116400000.0
2005-07-07 19:35:00,2.26617,2.26635,2.2652,2.26602,128200000.0
2005-07-07 19:36:00,2.26582,2.26629,2.26519,2.26605,144800000.0
2005-07-07 19:37:00,2.26533,2.2663,2.26522,2.26581,40900000.0
2005-07-07 19:38:00,2.2659,2.26613,2.26548,2.26579,19400000.0
2005-07-07 19:39:00,2.266,2.26611,2.26502,2.26582,62900000.0
2005-07-07 19:40:00,2.26573,2.2661,2.26536,2.2661,97800000.0
2005-07-07 19:41:00,2.26593,2.2665,2.26406,2.26452,66800000.0
2005-07-07 19:42:00,2.26456,2.26614,2.26364,2.26419,75900000.0
2005-07-07 19:43:00,2.26477,2.26518,2.26469,2.26503,36200000.0
2005-07-07 19:44:00,2.26497,2.26534,2.2638,2.26411,74500000.0
2005-07-07 19:45:00,2.26407,2.26466,2.26396,2.26439,43000000.0
2005-07-07 19:46:00,2.26443,2.26576,2.26387,2.26456,96700000.0
2005-07-07 19:47:00,2.26434,2.26497,2.26415,2.26436,32400000.0
2005-07-07 19:48:00,2.26408,2.26469,2.26364,2.26438,69300000.0
2005-07-07 19:49:00,2.26472,2.26492,2.26371,2.26407,94600000.0
2005-07-07 19:50:00,2.26425,2.26515,2.2634,2.2634,50300000.0
2005-07-07 19:51:00,2.26404,2.26456,2.26358,2.26395,119299999.0
2005-07-07 19:52:00,2.26409,2.26432,2.26325,2.26378,50300000.0
2005-07-07 19:53:00,2.2638,2.26408,2.26335,2.26341,28700000.0
2005-07-07 19:54:00,2.26319,2.2636,2.26256,2.26317,56200000.0
2005-07-07 19:55:00,2.26325,2.26376,2.26289,2.2632,58200000.0
2005-07-07 19:56:00,2.26313,2.26431,2.26279,2.26343,69800000.0
2005-07-07 19:57:00,2.26382,2.26423,2.2632,2.26395,160000000.0
2005-07-07 19:58:00,2.26312,2.26385,2.26277,2.26283,119600000.0
2005-07-07 19:59:00,2.26326,2.26374,2.26232,2.2626,96500000.0
2005-07-07 20:00:00,2.26278,2.26351,2.26257,2.26351,48800000.0
2005-07-07 20:01:00,2.26308,2.26365,2.26253,2.26327,74800000.0
2005-07-07 20:02:00,2.26286,2.26343,2.26284,2.26295,42000000.0
2005-07-07 20:03:00,2.263,2.26359,2.2629,2.26356,49699998.0
2005-07-07 20:04:00,2.2634,2.26344,2.26279,2.26321,46300001.0
2005-07-07 20:05:00,2.26317,2.26333,2.26269,2.26292,42300000.0
2005-07-07 20:06:00,2.26243,2.26305,2.26217,2.26268,35300000.0
2005-07-07 20:07:00,2.26255,2.26322,2.26219,2.26219,42300000.0
2005-07-07 20:08:00,2.26332,2.26335,2.26199,2.26243,96599998.0
2005-07-07 20:09:00,2.26251,2.2626,2.26233,2.26259,22200000.0
2005-07-07 20:10:00,2.26271,2.26298,2.26234,2.26292,27800000.0
2005-07-07 20:11:00,2.26304,2.26335,2.26252,2.26291,43300000.0
2005-07-07 20:12:00,2.26275,2.2631,2.26221,2.26307,157500000.0
2005-07-07 20:13:00,2.2629,2.26308,2.26195,2.26252,155400000.0
2005-07-07 20:14:00,2.2625,2.26274,2.26196,2.26242,86400000.0
2005-07-07 20:15:00,2.26261,2.26325,2.26241,2.26285,195000000.0
2005-07-07 20:16:00,2.26285,2.26334,2.26251,2.26323,177900000.0
2005-07-07 20:17:00,2.26298,2.26331,2.2628,2.26324,20300000.0
2005-07-07 20:18:00,2.2629,2.26321,2.26235,2.26321,72300000.0
2005-07-07 20:19:00,2.26325,2.26333,2.26251,2.26333,176200000.0
2005-07-07 20:20:00,2.26312,2.26343,2.26277,2.26343,205100000.0
2005-07-07 20:21:00,2.26297,2.26342,2.2627,2.26315,89100000.0
2005-07-07 20:22:00,2.26319,2.26323,2.26252,2.26323,104200000.0
2005-07-07 20:23:00,2.26326,2.26372,2.26271,2.26327,116800000.0
2005-07-07 20:24:00,2.26355,2.26388,2.26328,2.26388,47800000.0
2005-07-07 20:25:00,2.2634,2.26382,2.26283,2.26325,224100000.0
2005-07-07 20:26:00,2.26367,2.26393,2.26317,2.26381,123800000.0
2005-07-07 20:27:00,2.26368,2.26379,2.26314,2.26379,74000000.0
2005-07-07 20:28:00,2.2633,2.26395,2.26302,2.26361,204500000.0
2005-07-07 20:29:00,2.26356,2.26374,2.26311,2.26345,155200000.0
2005-07-07 20:30:00,2.26319,2.26399,2.26316,2.26391,342400000.0
2005-07-07 20:31:00,2.26359,2.26404,2.26322,2.26372,206499999.0
2005-07-07 20:32:00,2.2637,2.26406,2.26337,2.26406,391700000.0
2005-07-07 20:33:00,2.26337,2.26445,2.2633,2.26445,86200000.0
2005-07-07 20:34:00,2.26417,2.2644,2.26365,2.26369,81900000.0
2005-07-07 20:35:00,2.26402,2.26447,2.26366,2.26425,43700000.0
2005-07-07 20:36:00,2.26447,2.26486,2.26412,2.26463,72300000.0
2005-07-07 20:37:00,2.2647,2.26472,2.26377,2.26457,144499999.0
2005-07-07 20:38:00,2.26451,2.26525,2.26408,2.26509,159400000.0
2005-07-07 20:39:00,2.26516,2.26516,2.26391,2.2649,101000000.0
2005-07-07 20:40:00,2.26512,2.26556,2.26441,2.26541,140800000.0
2005-07-07 20:41:00,2.26511,2.26536,2.26419,2.26528,107400000.0
2005-07-07 20:42:00,2.26557,2.26568,2.26461,2.26529,90800000.0
2005-07-07 20:43:00,2.26498,2.26539,2.26459,2.26484,89400000.0
2005-07-07 20:44:00,2.26506,2.26546,2.26449,2.265,196800000.0
2005-07-07 20:45:00,2.26462,2.26525,2.26375,2.26482,47700000.0
2005-07-07 20:46:00,2.26442,2.26488,2.26412,2.26454,28800000.0
2005-07-07 20:47:00,2.26441,2.26506,2.26432,2.26432,143900000.0
2005-07-07 20:48:00,2.26486,2.26521,2.26438,2.26517,170000001.0
2005-07-07 20:49:00,2.2651,2.26549,2.26462,2.26496,113300000.0
2005-07-07 20:50:00,2.26489,2.26564,2.26463,2.26476,130800000.0
2005-07-07 20:51:00,2.26522,2.26533,2.26459,2.26517,91800000.0
2005-07-07 20:52:00,2.26501,2.26544,2.2647,2.2649,131100000.0
2005-07-07 20:53:00,2.2649,2.26516,2.26449,2.26493,228400001.0
2005-07-07 20:54:00,2.26511,2.26515,2.26433,2.26487,128700000.0
2005-07-07 20:55:00,2.26507,2.26507,2.26442,2.26492,18600000.0
2005-07-07 20:56:00,2.26465,2.26514,2.26422,2.26465,236199999.0
2005-07-07 20:57:00,2.26435,2.26505,2.26419,2.26455,318900000.0
2005-07-07 20:58:00,2.26426,2.26516,2.26426,2.26452,187100000.0
2005-07-07 20:59:00,2.26463,2.26497,2.26419,2.26481,259999998.0
2005-07-07 21:00:00,2.26478,2.26513,2.26452,2.26464,229800000.0
2005-07-07 21:01:00,2.26455,2.26497,2.26389,2.26497,283300001.0
2005-07-07 21:02:00,2.26421,2.26475,2.26383,2.26426,80900000.0
2005-07-07 21:03:00,2.26421,2.26464,2.26379,2.2639,87100000.0
2005-07-07 21:04:00,2.26416,2.2646,2.26385,2.26425,72900000.0
2005-07-07 21:05:00,2.26398,2.26457,2.26377,2.26443,78300000.0
2005-07-07 21:06:00,2.2646,2.26528,2.26435,2.26481,70100000.0
2005-07-07 21:07:00,2.26479,2.26514,2.26476,2.26514,25900000.0
2005-07-07 21:08:00,2.26513,2.26543,2.26466,2.26543,38800000.0
2005-07-07 21:09:00,2.26576,2.26576,2.26501,2.26548,40800000.0
2005-07-07 21:10:00,2.26589,2.26595,2.26538,2.26575,71200000.0
2005-07-07 21:11:00,2.26532,2.26572,2.26475,2.26516,126499999.0
2005-07-07 21:12:00,2.26507,2.26545,2.26458,2.26545,25700000.0
2005-07-07 21:13:00,2.26551,2.26581,2.26512,2.26517,114600000.0
2005-07-07 21:14:00,2.26537,2.26592,2.26501,2.26592,136600000.0
2005-07-07 21:15:00,2.26568,2.2659,2.26481,2.26521,188600000.0
2005-07-07 21:16:00,2.26527,2.2658,2.26514,2.26549,95300000.0
2005-07-07 21:17:00,2.26539,2.26573,2.26488,2.26531,225800001.0
2005-07-07 21:18:00,2.26507,2.26565,2.26489,2.26517,126400000.0
2005-07-07 21:19:00,2.26501,2.26548,2.26474,2.26499,92000000.0
2005-07-07 21:20:00,2.26498,2.26537,2.26465,2.26519,244799999.0
2005-07-07 21:21:00,2.2652,2.26548,2.26496,2.26507,262100000.0
2005-07-07 21:22:00,2.26512,2.26523,2.26485,2.26485,163700001.0
2005-07-07 21:23:00,2.26486,2.26552,2.26454,2.26455,89400000.0
2005-07-07 21:24:00,2.26444,2.26562,2.26444,2.26513,53800000.0
2005-07-07 21:25:00,2.26513,2.26538,2.26483,2.26502,47300000.0
2005-07-07 21:26:00,2.26511,2.26526,2.26488,2.26488,27400000.0
2005-07-07 21:27:00,2.26495,2.26529,2.26474,2.26523,73700000.0
2005-07-07 21:28:00,2.26519,2.2652,2.26464,2.26464,105400000.0
2005-07-07 21:29:00,2.26511,2.2652,2.26462,2.26496,61600000.0
2005-07-07 21:30:00,2.26487,2.26491,2.26458,2.26475,32400000.0
2005-07-07 21:31:00,2.26475,2.26493,2.26436,2.26452,38900000.0
2005-07-07 21:32:00,2.26461,2.26478,2.26386,2.26428,154300000.0
2005-07-07 21:33:00,2.26437,2.26485,2.26437,2.26448,70800000.0
2005-07-07 21:34:00,2.26467,2.26498,2.26429,2.26444,150600001.0
2005-07-07 21:35:00,2.26438,2.26485,2.26423,2.26468,37000000.0
2005-07-07 21:36:00,2.26431,2.26484,2.2643,2.26459,36400000.0
2005-07-07 21:37:00,2.26457,2.26489,2.26422,2.2644,88400000.0
2005-07-07 21:38:00,2.26441,2.26464,2.26429,2.26456,75500000.0
2005-07-07 21:39:00,2.2646,2.26484,2.26424,2.26435,34800000.0
2005-07-07 21:40:00,2.2644,2.26454,2.26355,2.26359,77900001.0
2005-07-07 21:41:00,2.26354,2.26456,2.26354,2.26453,40700000.0
2005-07-07 21:42:00,2.2645,2.26464,2.26358,2.26377,96400000.0
2005-07-07 21:43:00,2.26363,2.26437,2.26329,2.26418,86400000.0
2005-07-07 21:44:00,2.26435,2.26435,2.26346,2.26406,102700000.0
2005-07-07 21:45:00,2.26403,2.26415,2.26335,2.26354,103900000.0
2005-07-07 21:46:00,2.26359,2.26409,2.26316,2.2636,55100000.0
2005-07-07 21:47:00,2.26358,2.26399,2.26322,2.26351,135200000.0
2005-07-07 21:48:00,2.26327,2.26368,2.26319,2.26345,57400000.0
2005-07-07 21:49:00,2.26367,2.2639,2.2633,2.26376,111600000.0
2005-07-07 21:50:00,2.26396,2.26407,2.26335,2.2638,51300001.0
2005-07-07 21:51:00,2.26347,2.26451,2.26343,2.26451,42100000.0
2005-07-07 21:52:00,2.2641,2.26468,2.26351,2.26425,123100000.0
2005-07-07 21:53:00,2.26413,2.26453,2.26379,2.26397,61900000.0
2005-07-07 21:54:00,2.26438,2.2646,2.26428,2.26435,28200000.0
2005-07-07 21:55:00,2.26428,2.26464,2.2637,2.2639,79800000.0
2005-07-07 21:56:00,2.26406,2.26443,2.26371,2.2644,37500000.0
2005-07-07 21:57:00,2.26448,2.26467,2.26401,2.26421,21700000.0
2005-07-07 21:58:00,2.26433,2.26476,2.26427,2.26471,41000000.0
2005-07-07 21:59:00,2.2647,2.2647,2.26364,2.26435,162800000.0
2005-07-07 22:00:00,2.26461,2.26462,2.26368,2.26403,74200000.0
2005-07-07 22:01:00,2.26392,2.2645,2.26391,2.26447,36200000.0
2005-07-07 22:02:00,2.26424,2.26457,2.26384,2.2644,126400000.0
2005-07-07 22:03:00,2.26437,2.26443,2.26413,2.26436,17900000.0
2005-07-07 22:04:00,2.26443,2.26456,2.26409,2.2645,79700000.0
2005-07-07 22:05:00,2.26424,2.26458,2.26384,2.26411,95600000.0
2005-07-07 22:06:00,2.26408,2.26436,2.26384,2.26407,30500000.0
2005-07-07 22:07:00,2.26405,2.26428,2.26379,2.26397,25900000.0
2005-07-07 22:08:00,2.26411,2.26434,2.26383,2.26405,24000000.0
2005-07-07 22:09:00,2.26414,2.2645,2.26382,2.2643,42900000.0
2005-07-07 22:10:00,2.2646,2.26461,2.2641,2.2641,38800000.0
2005-07-07 22:11:00,2.26441,2.26452,2.2638,2.26408,31700000.0
2005-07-07 22:12:00,2.26444,2.26495,2.26398,2.26473,74000000.0
2005-07-07 22:13:00,2.26437,2.2647,2.26381,2.26381,40500000.0
2005-07-07 22:14:00,2.26413,2.26477,2.26413,2.26466,34700000.0
2005-07-07 22:15:00,2.26474,2.26493,2.26433,2.26462,177100000.0
2005-07-07 22:16:00,2.2648,2.26516,2.26426,2.26445,136000000.0
2005-07-07 22:17:00,2.26472,2.26508,2.26448,2.26508,28600000.0
2005-07-07 22:18:00,2.26457,2.26494,2.2642,2.26466,25000000.0
2005-07-07 22:19:00,2.26512,2.26519,2.26468,2.26488,41900000.0
2005-07-07 22:20:00,2.26542,2.26558,2.26488,2.26504,30100000.0
2005-07-07 22:21:00,2.26537,2.2655,2.26489,2.26516,26200000.0
2005-07-07 22:22:00,2.26558,2.26585,2.26493,2.26499,102200000.0
2005-07-07 22:23:00,2.26495,2.26574,2.26492,2.26517,101800000.0
2005-07-07 22:24:00,2.26567,2.26579,2.26497,2.2652,36400000.0
2005-07-07 22:25:00,2.26539,2.26539,2.26463,2.26501,77499999.0
2005-07-07 22:26:00,2.26513,2.26514,2.26432,2.26438,41100000.0
2005-07-07 22:27:00,2.26428,2.26503,2.26421,2.2649,28100000.0
2005-07-07 22:28:00,2.265,2.26533,2.26462,2.26493,25000000.0
2005-07-07 22:29:00,2.26559,2.26561,2.26404,2.26468,157700000.0
2005-07-07 22:30:00,2.26525,2.26537,2.26441,2.26537,131700000.0
2005-07-07 22:31:00,2.26534,2.26544,2.26501,2.26542,43900000.0
2005-07-07 22:32:00,2.26449,2.26519,2.26429,2.26504,38800000.0
2005-07-07 22:33:00,2.26496,2.26516,2.26443,2.26485,54200001.0
2005-07-07 22:34:00,2.26493,2.26522,2.26461,2.26492,105899999.0
2005-07-07 22:35:00,2.26477,2.2651,2.2646,2.26497,36800000.0
2005-07-07 22:36:00,2.26509,2.26526,2.26479,2.26479,22000000.0
2005-07-07 22:37:00,2.26463,2.26532,2.26462,2.26494,30800000.0
2005-07-07 22:38:00,2.26487,2.26509,2.26454,2.26454,33800000.0
2005-07-07 22:39:00,2.26433,2.26476,2.26413,2.26462,20800000.0
2005-07-07 22:40:00,2.26489,2.26492,2.26411,2.26428,28000000.0
2005-07-07 22:41:00,2.26447,2.26478,2.2643,2.2643,33100000.0
2005-07-07 22:42:00,2.26413,2.26453,2.2638,2.26426,53000000.0
2005-07-07 22:43:00,2.26389,2.26464,2.2637,2.26405,206799999.0
2005-07-07 22:44:00,2.26414,2.26486,2.26377,2.2643,61000000.0
2005-07-07 22:45:00,2.26404,2.26466,2.2634,2.26421,55300000.0
2005-07-07 22:46:00,2.26429,2.26469,2.26403,2.26447,89700000.0
2005-07-07 22:47:00,2.26451,2.26464,2.26414,2.26438,54700000.0
2005-07-07 22:48:00,2.26439,2.26476,2.26405,2.26476,78600000.0
2005-07-07 22:49:00,2.26467,2.26488,2.2642,2.26458,72600000.0
2005-07-07 22:50:00,2.26461,2.26474,2.26431,2.26457,40000000.0
2005-07-07 22:51:00,2.26435,2.26485,2.26403,2.26403,67600000.0
2005-07-07 22:52:00,2.26407,2.26471,2.26407,2.26458,57300000.0
2005-07-07 22:53:00,2.26459,2.26494,2.2645,2.26473,38200000.0
2005-07-07 22:54:00,2.26447,2.26481,2.26435,2.26471,29500000.0
2005-07-07 22:55:00,2.26488,2.26514,2.26447,2.26481,61400000.0
2005-07-07 22:56:00,2.26537,2.26537,2.26487,2.26506,43700001.0
2005-07-07 22:57:00,2.2647,2.26532,2.26453,2.26531,28500000.0
2005-07-07 22:58:00,2.26462,2.26499,2.26421,2.26421,46100000.0
2005-07-07 22:59:00,2.26432,2.26468,2.26387,2.26423,46700000.0
2005-07-07 23:00:00,2.26421,2.26482,2.26415,2.26427,37900000.0
2005-07-07 23:01:00,2.26412,2.26445,2.26397,2.26431,37700000.0
2005-07-07 23:02:00,2.26467,2.2647,2.26389,2.26432,36900000.0
2005-07-07 23:03:00,2.26441,2.26465,2.2636,2.26409,43900000.0
2005-07-07 23:04:00,2.2647,2.26485,2.26369,2.26391,41800000.0
2005-07-07 23:05:00,2.26406,2.2649,2.26398,2.26449,34800000.0
2005-07-07 23:06:00,2.26421,2.26441,2.26404,2.26438,42600000.0
2005-07-07 23:07:00,2.26443,2.26449,2.2642,2.26427,25600000.0
2005-07-07 23:08:00,2.26462,2.26465,2.26418,2.26465,37700000.0
2005-07-07 23:09:00,2.26443,2.26454,2.26402,2.26412,39300000.0
2005-07-07 23:10:00,2.26395,2.26436,2.26393,2.26412,25200000.0
2005-07-07 23:11:00,2.26403,2.26447,2.26377,2.26429,35000000.0
2005-07-07 23:12:00,2.26413,2.26443,2.26405,2.26437,27700000.0
2005-07-07 23:13:00,2.26413,2.26459,2.26407,2.26459,21500000.0
2005-07-07 23:14:00,2.26457,2.26466,2.26434,2.26439,27400000.0
2005-07-07 23:15:00,2.26412,2.26444,2.26387,2.26403,57800000.0
2005-07-07 23:16:00,2.26397,2.26414,2.26379,2.26408,62400000.0
2005-07-07 23:17:00,2.26396,2.26417,2.26373,2.26385,36200000.0
2005-07-07 23:18:00,2.26389,2.2642,2.26365,2.26398,39800000.0
2005-07-07 23:19:00,2.26363,2.26388,2.26325,2.26338,29000000.0
2005-07-07 23:20:00,2.26285,2.26325,2.26253,2.26305,46600000.0
2005-07-07 23:21:00,2.26355,2.26355,2.2625,2.26305,37000000.0
2005-07-07 23:22:00,2.26343,2.26348,2.26306,2.26332,32600000.0
2005-07-07 23:23:00,2.26357,2.26362,2.26272,2.2632,20100000.0
2005-07-07 23:24:00,2.26354,2.26358,2.26313,2.26315,28600000.0
2005-07-07 23:25:00,2.26325,2.26368,2.26298,2.26368,66200000.0
2005-07-07 23:26:00,2.26324,2.26348,2.26317,2.26346,28900000.0
2005-07-07 23:27:00,2.26352,2.26352,2.26307,2.26337,43600000.0
2005-07-07 23:28:00,2.26322,2.26334,2.2631,2.2631,37800000.0
2005-07-07 23:29:00,2.2632,2.26359,2.26318,2.26359,35700000.0
2005-07-07 23:30:00,2.26374,2.26391,2.26334,2.26345,44400000.0
2005-07-07 23:31:00,2.26351,2.26366,2.26303,2.26344,36000000.0
2005-07-07 23:32:00,2.26347,2.26382,2.26321,2.2636,38100000.0
2005-07-07 23:33:00,2.26349,2.26386,2.26337,2.26386,41300000.0
2005-07-07 23:34:00,2.26341,2.26355,2.26297,2.26335,40000000.0
2005-07-07 23:35:00,2.26361,2.2637,2.26317,2.26366,73000000.0
2005-07-07 23:36:00,2.26352,2.26352,2.26309,2.26349,28300000.0
2005-07-07 23:37:00,2.26344,2.2636,2.26265,2.26324,31200000.0
2005-07-07 23:38:00,2.26323,2.26365,2.26291,2.26356,38700000.0
2005-07-07 23:39:00,2.26361,2.26379,2.26286,2.26336,32200001.0
2005-07-07 23:40:00,2.26263,2.26408,2.26257,2.26393,41800000.0
2005-07-07 23:41:00,2.26402,2.26407,2.26373,2.26397,36600000.0
2005-07-07 23:42:00,2.26363,2.26406,2.26329,2.26329,40600000.0
2005-07-07 23:43:00,2.2635,2.26404,2.2635,2.2636,22300000.0
2005-07-07 23:44:00,2.26368,2.26423,2.26354,2.26387,54800000.0
2005-07-07 23:45:00,2.26407,2.26419,2.26368,2.26368,52699999.0
2005-07-07 23:46:00,2.26389,2.26416,2.26363,2.26385,45800000.0
2005-07-07 23:47:00,2.26367,2.26421,2.2635,2.26421,35500000.0
2005-07-07 23:48:00,2.26365,2.26396,2.2633,2.2634,33200000.0
2005-07-07 23:49:00,2.26375,2.26472,2.26375,2.2647,11400000.0
2005-07-07 23:50:00,2.26418,2.26486,2.26404,2.26455,36300000.0
2005-07-07 23:51:00,2.26487,2.26487,2.26423,2.26423,67899999.0
2005-07-07 23:52:00,2.26428,2.26444,2.26409,2.26409,40300000.0
2005-07-07 23:53:00,2.26452,2.26454,2.26406,2.26406,38400000.0
2005-07-07 23:54:00,2.26424,2.26435,2.26395,2.2641,22800000.0
2005-07-07 23:55:00,2.26437,2.26441,2.264,2.26419,39300000.0
2005-07-07 23:56:00,2.26449,2.26453,2.26343,2.26343,41500000.0
2005-07-07 23:57:00,2.26332,2.2645,2.26329,2.2645,32500000.0
2005-07-07 23:58:00,2.26401,2.26401,2.26327,2.26375,30700000.0
2005-07-07 23:59:00,2.26362,2.26362,2.26309,2.26323,21700000.0
2005-07-08 00:00:00,2.26343,2.26382,2.26319,2.26333,37500000.0
2005-07-08 00:01:00,2.26343,2.26403,2.26343,2.26358,27500000.0
2005-07-08 00:02:00,2.26333,2.26391,2.26299,2.26331,52800000.0
2005-07-08 00:03:00,2.26325,2.26351,2.26275,2.26275,37000000.0
2005-07-08 00:04:00,2.2626,2.26303,2.2626,2.26274,34700000.0
2005-07-08 00:05:00,2.26268,2.26346,2.26268,2.26333,25600000.0
2005-07-08 00:06:00,2.26357,2.26362,2.26309,2.26317,33600000.0
2005-07-08 00:07:00,2.26342,2.2636,2.26282,2.26307,29900000.0
2005-07-08 00:08:00,2.26293,2.26345,2.26286,2.26309,33200000.0
2005-07-08 00:09:00,2.26303,2.26372,2.26278,2.2631,54900000.0
2005-07-08 00:10:00,2.26355,2.26355,2.26288,2.26297,32100000.0
2005-07-08 00:11:00,2.26309,2.26384,2.26309,2.26375,43400000.0
2005-07-08 00:12:00,2.26385,2.26417,2.2635,2.2635,35100000.0
2005-07-08 00:13:00,2.26358,2.26383,2.26347,2.26372,42900000.0
2005-07-08 00:14:00,2.26442,2.26442,2.26383,2.26383,63800000.0
2005-07-08 00:15:00,2.26396,2.2643,2.26366,2.26411,44400000.0
2005-07-08 00:16:00,2.26353,2.26428,2.26337,2.26395,35200000.0
2005-07-08 00:17:00,2.26387,2.26404,2.26351,2.2636,29000000.0
2005-07-08 00:18:00,2.26387,2.26402,2.26358,2.26359,44800000.0
2005-07-08 00:19:00,2.2638,2.26407,2.26362,2.26391,42100000.0
2005-07-08 00:20:00,2.26383,2.26414,2.26375,2.2641,33600000.0
2005-07-08 00:21:00,2.26408,2.26442,2.26383,2.26383,34800000.0
2005-07-08 00:22:00,2.2644,2.2644,2.26369,2.26415,42800000.0
2005-07-08 00:23:00,2.26394,2.26438,2.26376,2.26395,68700000.0
2005-07-08 00:24:00,2.26456,2.26456,2.26377,2.26388,33100000.0
2005-07-08 00:25:00,2.26351,2.26425,2.2635,2.26382,38600000.0
2005-07-08 00:26:00,2.26379,2.26405,2.26368,2.26391,46400000.0
2005-07-08 00:27:00,2.2637,2.26422,2.26364,2.26421,31000000.0
2005-07-08 00:28:00,2.26389,2.26408,2.26376,2.26389,34600000.0
2005-07-08 00:29:00,2.26368,2.26409,2.26356,2.26362,65300001.0
2005-07-08 00:30:00,2.26389,2.26416,2.26356,2.26366,32700000.0
2005-07-08 00:31:00,2.26353,2.26395,2.26348,2.26374,25400000.0
2005-07-08 00:32:00,2.26379,2.26403,2.26345,2.26401,37900000.0
2005-07-08 00:33:00,2.26394,2.26394,2.26358,2.2638,55000000.0
2005-07-08 00:34:00,2.26382,2.26398,2.26342,2.26345,46600000.0
2005-07-08 00:35:00,2.26349,2.26408,2.26349,2.26402,36200000.0
2005-07-08 00:36:00,2.26347,2.26372,2.2631,2.26352,45300000.0
2005-07-08 00:37:00,2.26346,2.26386,2.26323,2.26323,24300000.0
2005-07-08 00:38:00,2.26367,2.26385,2.26312,2.26335,42200000.0
2005-07-08 00:39:00,2.26389,2.2639,2.26329,2.2639,29000000.0
2005-07-08 00:40:00,2.26349,2.26384,2.26312,2.26372,30100000.0
2005-07-08 00:41:00,2.26365,2.26365,2.26283,2.26306,20300000.0
2005-07-08 00:42:00,2.26369,2.26376,2.26303,2.26303,24200000.0
2005-07-08 00:43:00,2.26313,2.26382,2.26299,2.26382,23600000.0
2005-07-08 00:44:00,2.26366,2.26388,2.26327,2.26344,40300000.0
2005-07-08 00:45:00,2.26361,2.26371,2.26298,2.26353,43300000.0
2005-07-08 00:46:00,2.26356,2.26375,2.26311,2.26311,29200000.0
2005-07-08 00:47:00,2.26318,2.26339,2.26283,2.26321,23200000.0
2005-07-08 00:48:00,2.26341,2.2635,2.26316,2.26316,12800000.0
2005-07-08 00:49:00,2.26323,2.26348,2.26305,2.26327,32700000.0
2005-07-08 00:50:00,2.26303,2.26362,2.26299,2.26356,28700000.0
2005-07-08 00:51:00,2.26325,2.26355,2.26294,2.26355,37700000.0
2005-07-08 00:52:00,2.26327,2.26342,2.26285,2.26285,49200000.0
2005-07-08 00:53:00,2.2626,2.26318,2.26259,2.26307,35200000.0
2005-07-08 00:54:00,2.26307,2.2633,2.26254,2.26312,70700000.0
2005-07-08 00:55:00,2.26305,2.26317,2.26275,2.26275,27200000.0
2005-07-08 00:56:00,2.26293,2.2634,2.2629,2.26316,42600000.0
2005-07-08 00:57:00,2.26328,2.26366,2.26294,2.26366,31500000.0
2005-07-08 00:58:00,2.26334,2.26354,2.26315,2.26329,40400000.0
2005-07-08 00:59:00,2.26335,2.26339,2.26302,2.26332,54100000.0
2005-07-08 01:00:00,2.26306,2.26329,2.26285,2.26305,41900000.0
2005-07-08 01:01:00,2.263,2.26372,2.26271,2.26372,32900000.0
2005-07-08 01:02:00,2.26297,2.26357,2.26295,2.26315,33500000.0
2005-07-08 01:03:00,2.2635,2.26371,2.26304,2.26365,50100000.0
2005-07-08 01:04:00,2.2633,2.26351,2.26295,2.26341,32700000.0
2005-07-08 01:05:00,2.26308,2.26319,2.26252,2.26263,31200000.0
2005-07-08 01:06:00,2.2631,2.26324,2.26234,2.26242,48800000.0
2005-07-08 01:07:00,2.26255,2.26314,2.26255,2.26314,25100000.0
2005-07-08 01:08:00,2.26258,2.26331,2.26258,2.26331,23400000.0
2005-07-08 01:09:00,2.26345,2.26345,2.26311,2.26318,29300000.0
2005-07-08 01:10:00,2.26334,2.2636,2.26281,2.26341,60999999.0
2005-07-08 01:11:00,2.26318,2.26318,2.26238,2.2631,17400000.0
2005-07-08 01:12:00,2.26213,2.26335,2.26207,2.26328,31100000.0
2005-07-08 01:13:00,2.26267,2.26273,2.262,2.262,84000000.0
2005-07-08 01:14:00,2.26243,2.26362,2.26243,2.2635,42200000.0
2005-07-08 01:15:00,2.26362,2.26372,2.26278,2.26293,67500001.0
2005-07-08 01:16:00,2.26358,2.26378,2.26274,2.26295,30500000.0
2005-07-08 01:17:00,2.26285,2.26346,2.26279,2.26327,20000000.0
2005-07-08 01:18:00,2.26345,2.26361,2.26256,2.2633,43700000.0
2005-07-08 01:19:00,2.26264,2.2633,2.26264,2.26295,38900000.0
2005-07-08 01:20:00,2.26364,2.264,2.26315,2.2637,47200000.0
2005-07-08 01:21:00,2.26355,2.26381,2.26326,2.26346,28200000.0
2005-07-08 01:22:00,2.26318,2.26388,2.26318,2.26378,37600000.0
2005-07-08 01:23:00,2.26288,2.26361,2.26272,2.26294,47200000.0
2005-07-08 01:24:00,2.26318,2.26358,2.26291,2.26358,38300000.0
2005-07-08 01:25:00,2.26323,2.26323,2.26237,2.26251,18800000.0
2005-07-08 01:26:00,2.26296,2.26332,2.26248,2.26269,44400000.0
2005-07-08 01:27:00,2.26348,2.26369,2.26278,2.26361,39000000.0
2005-07-08 01:28:00,2.26384,2.26387,2.26267,2.26285,26300000.0
2005-07-08 01:29:00,2.26315,2.26339,2.26285,2.26285,22800000.0
2005-07-08 01:30:00,2.26298,2.2634,2.26282,2.263,36200000.0
2005-07-08 01:31:00,2.26288,2.26301,2.26279,2.26301,39800000.0
2005-07-08 01:32:00,2.2632,2.26342,2.26279,2.26293,40200000.0
2005-07-08 01:33:00,2.26284,2.26343,2.26282,2.26321,47600000.0
2005-07-08 01:34:00,2.26283,2.26355,2.26273,2.26327,50600000.0
2005-07-08 01:35:00,2.26312,2.26336,2.26298,2.26335,32600000.0
2005-07-08 01:36:00,2.26303,2.26342,2.26288,2.26342,25800000.0
2005-07-08 01:37:00,2.26305,2.26337,2.26291,2.26293,36200000.0
2005-07-08 01:38:00,2.26332,2.26339,2.26281,2.26298,29400000.0
2005-07-08 01:39:00,2.26303,2.26359,2.2629,2.26324,38700000.0
2005-07-08 01:40:00,2.2637,2.26423,2.26331,2.26382,32600000.0
2005-07-08 01:41:00,2.26396,2.26404,2.26329,2.26347,41700000.0
2005-07-08 01:42:00,2.26392,2.26416,2.26329,2.2634,43700000.0
2005-07-08 01:43:00,2.26387,2.26478,2.26367,2.26478,49000000.0
2005-07-08 01:44:00,2.26457,2.26542,2.26433,2.26503,34100000.0
2005-07-08 01:45:00,2.26525,2.26534,2.26411,2.2642,22700000.0
2005-07-08 01:46:00,2.26444,2.26478,2.26373,2.26378,38800000.0
2005-07-08 01:47:00,2.26377,2.26446,2.26375,2.26441,22800000.0
2005-07-08 01:48:00,2.26413,2.26451,2.26394,2.26397,39700000.0
2005-07-08 01:49:00,2.26373,2.26424,2.26359,2.26423,30100000.0
2005-07-08 01:50:00,2.26389,2.26504,2.26389,2.26504,44199999.0
2005-07-08 01:51:00,2.26485,2.26485,2.26426,2.26429,32800000.0
2005-07-08 01:52:00,2.26401,2.26462,2.26385,2.26385,32600000.0
2005-07-08 01:53:00,2.26368,2.26457,2.26367,2.26429,33000000.0
2005-07-08 01:54:00,2.2642,2.26447,2.26408,2.26421,29600000.0
2005-07-08 01:55:00,2.26398,2.26488,2.2639,2.26421,38900000.0
2005-07-08 01:56:00,2.2646,2.26482,2.26356,2.26385,46400000.0
2005-07-08 01:57:00,2.26449,2.26449,2.26351,2.26401,37700000.0
2005-07-08 01:58:00,2.2642,2.2643,2.26341,2.26383,34600000.0
2005-07-08 01:59:00,2.26377,2.26399,2.2633,2.26378,39100000.0
2005-07-08 02:00:00,2.26442,2.2645,2.26345,2.26368,48100000.0
2005-07-08 02:01:00,2.26357,2.26383,2.26321,2.2636,54799999.0
2005-07-08 02:02:00,2.26366,2.26398,2.26332,2.26332,55400000.0
2005-07-08 02:03:00,2.26338,2.26363,2.26276,2.2631,36100000.0
2005-07-08 02:04:00,2.26297,2.26357,2.26273,2.26356,38300000.0
2005-07-08 02:05:00,2.26342,2.26403,2.26335,2.26361,58000000.0
2005-07-08 02:06:00,2.26369,2.26395,2.26361,2.26363,31200000.0
2005-07-08 02:07:00,2.26351,2.26414,2.26351,2.26366,58800000.0
2005-07-08 02:08:00,2.26333,2.26403,2.26329,2.26403,39300000.0
2005-07-08 02:09:00,2.2642,2.26428,2.26376,2.26396,22400000.0
2005-07-08 02:10:00,2.26401,2.26459,2.2637,2.26454,42900000.0
2005-07-08 02:11:00,2.26417,2.26456,2.26398,2.26411,42800000.0
2005-07-08 02:12:00,2.26477,2.26478,2.26383,2.2641,29200000.0
2005-07-08 02:13:00,2.26386,2.26419,2.26353,2.26395,36000000.0
2005-07-08 02:14:00,2.26392,2.26405,2.26368,2.26368,44700000.0
2005-07-08 02:15:00,2.26425,2.26425,2.26307,2.26307,25400000.0
2005-07-08 02:16:00,2.26298,2.26395,2.26282,2.26325,28400000.0
2005-07-08 02:17:00,2.26295,2.26437,2.26259,2.26437,39300000.0
2005-07-08 02:18:00,2.26351,2.26351,2.26254,2.26265,30700000.0
2005-07-08 02:19:00,2.26297,2.26356,2.26238,2.2633,50200000.0
2005-07-08 02:20:00,2.26277,2.26294,2.2622,2.26275,19600000.0
2005-07-08 02:21:00,2.2626,2.26344,2.26236,2.26339,22400000.0
2005-07-08 02:22:00,2.2633,2.26356,2.26265,2.26295,37600000.0
2005-07-08 02:23:00,2.2629,2.26318,2.26252,2.26252,41200000.0
2005-07-08 02:24:00,2.26324,2.2633,2.26265,2.26276,47800000.0
2005-07-08 02:25:00,2.26307,2.26326,2.26213,2.26213,27100000.0
2005-07-08 02:26:00,2.26198,2.26245,2.26175,2.26237,62000001.0
2005-07-08 02:27:00,2.26263,2.26285,2.2624,2.26285,30500000.0
2005-07-08 02:28:00,2.26281,2.26281,2.26187,2.26187,27100000.0
2005-07-08 02:29:00,2.26218,2.26272,2.26216,2.26271,33600000.0
2005-07-08 02:30:00,2.26281,2.26317,2.26257,2.26263,25600000.0
2005-07-08 02:31:00,2.26287,2.26287,2.26188,2.26255,34900000.0
2005-07-08 02:32:00,2.26274,2.26282,2.26181,2.26202,34000000.0
2005-07-08 02:33:00,2.26203,2.26266,2.26186,2.26216,38300000.0
2005-07-08 02:34:00,2.26203,2.26239,2.26188,2.26199,39000000.0
2005-07-08 02:35:00,2.26214,2.26238,2.26189,2.26208,28400000.0
2005-07-08 02:36:00,2.26205,2.26253,2.26181,2.26222,47700000.0
2005-07-08 02:37:00,2.26192,2.2629,2.26161,2.26194,40000000.0
2005-07-08 02:38:00,2.26192,2.26237,2.26167,2.26207,36200000.0
2005-07-08 02:39:00,2.26154,2.26198,2.26134,2.26175,46100000.0
2005-07-08 02:40:00,2.26163,2.26184,2.26129,2.26156,38900000.0
2005-07-08 02:41:00,2.2616,2.26178,2.26109,2.26119,35000000.0
2005-07-08 02:42:00,2.2617,2.26176,2.26097,2.26146,47500000.0
2005-07-08 02:43:00,2.26155,2.26164,2.26121,2.26121,37800000.0
2005-07-08 02:44:00,2.26095,2.26176,2.26095,2.26149,27700000.0
2005-07-08 02:45:00,2.2617,2.26186,2.26112,2.26125,35700000.0
2005-07-08 02:46:00,2.2613,2.26209,2.26111,2.26193,27000000.0
2005-07-08 02:47:00,2.26153,2.26174,2.26109,2.26151,62600000.0
2005-07-08 02:48:00,2.26155,2.26194,2.26139,2.26147,46200000.0
2005-07-08 02:49:00,2.26133,2.26191,2.26118,2.26191,19200000.0
2005-07-08 02:50:00,2.2618,2.26187,2.26135,2.26146,28000000.0
2005-07-08 02:51:00,2.26155,2.26212,2.26155,2.26212,42600000.0
2005-07-08 02:52:00,2.26168,2.2623,2.26149,2.26224,29400000.0
2005-07-08 02:53:00,2.26175,2.26213,2.26153,2.26166,28000000.0
2005-07-08 02:54:00,2.26201,2.26218,2.2617,2.26188,37900000.0
2005-07-08 02:55:00,2.26204,2.26239,2.26172,2.26172,31000000.0
2005-07-08 02:56:00,2.26202,2.26256,2.26184,2.26256,25800000.0
2005-07-08 02:57:00,2.26198,2.26272,2.26183,2.26254,23000000.0
2005-07-08 02:58:00,2.26232,2.2626,2.26209,2.26236,18500000.0
2005-07-08 02:59:00,2.2627,2.26288,2.26218,2.26254,53100000.0
2005-07-08 03:00:00,2.26211,2.26273,2.26194,2.26259,31500000.0
2005-07-08 03:01:00,2.26273,2.26304,2.26246,2.26274,24700000.0
2005-07-08 03:02:00,2.26278,2.26298,2.26254,2.26288,32800000.0
2005-07-08 03:03:00,2.26274,2.26298,2.26259,2.26276,29900000.0
2005-07-08 03:04:00,2.26255,2.2629,2.26245,2.26269,32600000.0
2005-07-08 03:05:00,2.26252,2.26287,2.26232,2.26273,39800000.0
2005-07-08 03:06:00,2.26274,2.26298,2.26249,2.26287,38700000.0
2005-07-08 03:07:00,2.26256,2.26283,2.26239,2.26261,27100000.0
2005-07-08 03:08:00,2.26244,2.26295,2.26244,2.26259,26300000.0
2005-07-08 03:09:00,2.26259,2.26278,2.26208,2.26209,26300000.0
2005-07-08 03:10:00,2.26272,2.26272,2.26198,2.2622,51699999.0
2005-07-08 03:11:00,2.26254,2.26272,2.26226,2.2626,31300000.0
2005-07-08 03:12:00,2.26269,2.26308,2.26248,2.26291,56400000.0
2005-07-08 03:13:00,2.26299,2.26309,2.26264,2.26271,51100001.0
2005-07-08 03:14:00,2.26276,2.263,2.26251,2.26281,42600000.0
2005-07-08 03:15:00,2.2632,2.26328,2.26261,2.26261,43800000.0
2005-07-08 03:16:00,2.2623,2.26309,2.26215,2.26229,35400000.0
2005-07-08 03:17:00,2.26218,2.26323,2.26218,2.26303,46100000.0
2005-07-08 03:18:00,2.263,2.26312,2.26264,2.26307,28200000.0
2005-07-08 03:19:00,2.26245,2.26295,2.26238,2.26275,25200000.0
2005-07-08 03:20:00,2.26258,2.26275,2.26243,2.26243,20100000.0
2005-07-08 03:21:00,2.26225,2.26266,2.26212,2.2624,65200000.0
2005-07-08 03:22:00,2.26252,2.2628,2.26225,2.26243,36400000.0
2005-07-08 03:23:00,2.26269,2.26284,2.26234,2.26282,35100000.0
2005-07-08 03:24:00,2.26307,2.26318,2.26221,2.26221,27400000.0
2005-07-08 03:25:00,2.26297,2.26297,2.2623,2.2628,57400001.0
2005-07-08 03:26:00,2.26287,2.26304,2.2626,2.26279,39200000.0
2005-07-08 03:27:00,2.26274,2.26286,2.26255,2.26283,21400000.0
2005-07-08 03:28:00,2.26257,2.26293,2.26228,2.26288,26400000.0
2005-07-08 03:29:00,2.26243,2.26269,2.26203,2.26269,27300000.0
2005-07-08 03:30:00,2.26295,2.26303,2.26241,2.26241,39300000.0
2005-07-08 03:31:00,2.26309,2.26327,2.26283,2.26302,20900000.0
2005-07-08 03:32:00,2.26258,2.26317,2.26243,2.26265,25200000.0
2005-07-08 03:33:00,2.2628,2.26295,2.26209,2.26227,32700000.0
2005-07-08 03:34:00,2.26218,2.26304,2.26207,2.26259,44500000.0
2005-07-08 03:35:00,2.26276,2.26283,2.26211,2.26235,47600000.0
2005-07-08 03:36:00,2.26243,2.2627,2.26206,2.26235,49200000.0
2005-07-08 03:37:00,2.26173,2.26286,2.26164,2.26234,29400000.0
2005-07-08 03:38:00,2.2622,2.26281,2.26212,2.26281,64799999.0
2005-07-08 03:39:00,2.26205,2.26261,2.26185,2.26221,41600000.0
2005-07-08 03:40:00,2.262,2.26245,2.26185,2.26194,42400000.0
2005-07-08 03:41:00,2.2622,2.26238,2.26179,2.26188,40700000.0
2005-07-08 03:42:00,2.26186,2.26252,2.26179,2.26252,20500000.0
2005-07-08 03:43:00,2.26185,2.26242,2.26171,2.26201,31500000.0
2005-07-08 03:44:00,2.26197,2.26216,2.26159,2.26191,43800000.0
2005-07-08 03:45:00,2.26157,2.26157,2.26109,2.26142,20800000.0
2005-07-08 03:46:00,2.26133,2.26217,2.26116,2.26172,33400000.0
2005-07-08 03:47:00,2.26148,2.26178,2.26114,2.26114,23600000.0
2005-07-08 03:48:00,2.26083,2.26182,2.26083,2.26139,46800000.0
2005-07-08 03:49:00,2.26155,2.26182,2.26142,2.26148,46800000.0
2005-07-08 03:50:00,2.26217,2.26217,2.26142,2.26172,30300000.0
2005-07-08 03:51:00,2.26183,2.26244,2.26161,2.26242,35600000.0
2005-07-08 03:52:00,2.26247,2.26255,2.26185,2.26193,49600000.0
2005-07-08 03:53:00,2.26184,2.26247,2.26184,2.26247,27800000.0
2005-07-08 03:54:00,2.2624,2.26267,2.26167,2.26167,26400000.0
2005-07-08 03:55:00,2.26192,2.26232,2.26192,2.26225,23800000.0
2005-07-08 03:56:00,2.26177,2.26245,2.26177,2.26232,52800000.0
2005-07-08 03:57:00,2.26241,2.26241,2.26178,2.26223,41100000.0
2005-07-08 03:58:00,2.26146,2.26208,2.26138,2.26207,26800000.0
2005-07-08 03:59:00,2.26212,2.26227,2.26156,2.26156,18400000.0
2005-07-08 04:00:00,2.26098,2.26224,2.26098,2.26201,36700000.0
2005-07-08 04:01:00,2.26246,2.26292,2.2622,2.26272,36300000.0
2005-07-08 04:02:00,2.262,2.26288,2.26195,2.26268,49000000.0
2005-07-08 04:03:00,2.26277,2.26318,2.26241,2.26305,41800000.0
2005-07-08 04:04:00,2.26266,2.26321,2.26255,2.26289,56100000.0
2005-07-08 04:05:00,2.26282,2.26289,2.26234,2.26245,45100000.0
2005-07-08 04:06:00,2.2626,2.263,2.26237,2.26274,34800000.0
2005-07-08 04:07:00,2.26273,2.26291,2.2622,2.26246,25500000.0
2005-07-08 04:08:00,2.26278,2.26286,2.26244,2.26266,40500000.0
2005-07-08 04:09:00,2.26266,2.26301,2.26239,2.26289,48400000.0
2005-07-08 04:10:00,2.26235,2.26284,2.26235,2.26283,36400000.0
2005-07-08 04:11:00,2.2628,2.2628,2.26226,2.2626,7600000.0
2005-07-08 04:12:00,2.26186,2.26287,2.26186,2.2626,28500000.0
2005-07-08 04:13:00,2.26292,2.26306,2.26193,2.26272,59700000.0
2005-07-08 04:14:00,2.26295,2.26299,2.26224,2.26258,56400000.0
2005-07-08 04:15:00,2.26248,2.26265,2.26222,2.26242,21900000.0
2005-07-08 04:16:00,2.26274,2.26274,2.26188,2.26216,28300000.0
2005-07-08 04:17:00,2.2623,2.26265,2.26194,2.26237,27500000.0
2005-07-08 04:18:00,2.26208,2.26263,2.26175,2.26235,49400000.0
2005-07-08 04:19:00,2.2625,2.26276,2.26229,2.2626,31600000.0
2005-07-08 04:20:00,2.26283,2.26283,2.26208,2.26245,34500000.0
2005-07-08 04:21:00,2.26229,2.26237,2.26191,2.26221,49099999.0
2005-07-08 04:22:00,2.26211,2.26251,2.26171,2.26215,34100000.0
2005-07-08 04:23:00,2.26188,2.26228,2.26155,2.26218,32000000.0
2005-07-08 04:24:00,2.26172,2.26242,2.26156,2.26215,40100000.0
2005-07-08 04:25:00,2.2622,2.26232,2.26178,2.26178,33000000.0
2005-07-08 04:26:00,2.26178,2.26226,2.26134,2.26152,51700000.0
2005-07-08 04:27:00,2.26131,2.26197,2.26115,2.26161,31200000.0
2005-07-08 04:28:00,2.26145,2.26204,2.26122,2.26198,39800000.0
2005-07-08 04:29:00,2.26188,2.2623,2.26145,2.2623,36800000.0
2005-07-08 04:30:00,2.26288,2.26303,2.26179,2.26179,50400000.0
2005-07-08 04:31:00,2.26188,2.26205,2.26167,2.26174,33400000.0
2005-07-08 04:32:00,2.26172,2.262,2.26118,2.26184,47700000.0
2005-07-08 04:33:00,2.26247,2.26299,2.26166,2.26203,39800000.0
2005-07-08 04:34:00,2.26237,2.26245,2.26182,2.26182,29900000.0
2005-07-08 04:35:00,2.26254,2.26254,2.26165,2.26198,59500000.0
2005-07-08 04:36:00,2.26231,2.26241,2.26203,2.26234,40400000.0
2005-07-08 04:37:00,2.26234,2.26252,2.26169,2.26177,29200000.0
2005-07-08 04:38:00,2.26178,2.26259,2.26176,2.26253,38700000.0
2005-07-08 04:39:00,2.26247,2.26247,2.26156,2.26167,21400000.0
2005-07-08 04:40:00,2.26272,2.26272,2.26162,2.26192,20000000.0
2005-07-08 04:41:00,2.26207,2.26218,2.26138,2.26163,32100000.0
2005-07-08 04:42:00,2.26183,2.26222,2.26156,2.26192,55400000.0
2005-07-08 04:43:00,2.26181,2.2622,2.26153,2.26153,62900000.0
2005-07-08 04:44:00,2.26133,2.26204,2.26122,2.26136,67200000.0
2005-07-08 04:45:00,2.26149,2.26173,2.26103,2.26143,43300000.0
2005-07-08 04:46:00,2.2613,2.26203,2.26116,2.26199,36400000.0
2005-07-08 04:47:00,2.2617,2.26191,2.26144,2.26161,44100000.0
2005-07-08 04:48:00,2.26172,2.2619,2.26109,2.26109,26200000.0
2005-07-08 04:49:00,2.26205,2.26224,2.26132,2.2619,45600000.0
2005-07-08 04:50:00,2.26175,2.26192,2.26149,2.26168,37000000.0
2005-07-08 04:51:00,2.26178,2.26203,2.26151,2.26166,62300000.0
2005-07-08 04:52:00,2.26194,2.26203,2.26146,2.26155,38600000.0
2005-07-08 04:53:00,2.26161,2.26201,2.26156,2.26201,28700000.0
2005-07-08 04:54:00,2.26135,2.26164,2.2611,2.2614,38700001.0
2005-07-08 04:55:00,2.26156,2.26166,2.26128,2.26134,30100000.0
2005-07-08 04:56:00,2.2613,2.26158,2.26109,2.26148,38600000.0
2005-07-08 04:57:00,2.26172,2.26174,2.26133,2.26174,37100000.0
2005-07-08 04:58:00,2.26126,2.26153,2.26101,2.26147,30500000.0
2005-07-08 04:59:00,2.26123,2.26178,2.26116,2.26165,43400000.0
2005-07-08 05:00:00,2.26167,2.26182,2.26125,2.2613,37800000.0
2005-07-08 05:01:00,2.26147,2.26205,2.26132,2.26187,54500000.0
2005-07-08 05:02:00,2.26131,2.26173,2.26113,2.26172,21500000.0
2005-07-08 05:03:00,2.26207,2.26208,2.26161,2.26204,32100000.0
2005-07-08 05:04:00,2.26192,2.26203,2.26123,2.26189,29700000.0
2005-07-08 05:05:00,2.2614,2.26234,2.26134,2.26234,38700000.0
2005-07-08 05:06:00,2.26215,2.26231,2.2617,2.26228,48400000.0
2005-07-08 05:07:00,2.26213,2.26247,2.26179,2.26247,34000000.0
2005-07-08 05:08:00,2.26206,2.26233,2.26205,2.2623,38200000.0
2005-07-08 05:09:00,2.26219,2.26232,2.26165,2.26181,17000000.0
2005-07-08 05:10:00,2.2621,2.26242,2.26198,2.26235,19800000.0
2005-07-08 05:11:00,2.26258,2.26274,2.26203,2.2621,41200000.0
2005-07-08 05:12:00,2.26277,2.26283,2.26196,2.26204,48000000.0
2005-07-08 05:13:00,2.26232,2.26256,2.26188,2.26222,51700000.0
2005-07-08 05:14:00,2.26229,2.26247,2.26192,2.26209,18600000.0
2005-07-08 05:15:00,2.26228,2.26257,2.26212,2.26243,31900000.0
2005-07-08 05:16:00,2.26235,2.26254,2.26203,2.26203,37300000.0
2005-07-08 05:17:00,2.26218,2.26251,2.262,2.26215,36100000.0
2005-07-08 05:18:00,2.26225,2.26268,2.26225,2.26265,39900000.0
2005-07-08 05:19:00,2.26224,2.26268,2.26204,2.26268,55800000.0
2005-07-08 05:20:00,2.26261,2.26289,2.26221,2.26245,57400000.0
2005-07-08 05:21:00,2.26243,2.26305,2.26239,2.26289,27900000.0
2005-07-08 05:22:00,2.26286,2.26301,2.26234,2.26234,31800000.0
2005-07-08 05:23:00,2.26244,2.26265,2.26207,2.26214,39400000.0
2005-07-08 05:24:00,2.26222,2.26289,2.26215,2.26226,44000000.0
2005-07-08 05:25:00,2.2623,2.26286,2.26218,2.26246,31800000.0
2005-07-08 05:26:00,2.26216,2.26278,2.26216,2.26253,37300000.0
2005-07-08 05:27:00,2.26248,2.26266,2.26234,2.26251,68200000.0
2005-07-08 05:28:00,2.26245,2.26282,2.26225,2.26277,26100000.0
2005-07-08 05:29:00,2.26297,2.26312,2.26237,2.26247,42500000.0
2005-07-08 05:30:00,2.26247,2.26287,2.26239,2.26281,55900001.0
2005-07-08 05:31:00,2.26276,2.26277,2.2623,2.2623,33700000.0
2005-07-08 05:32:00,2.26274,2.26278,2.26243,2.26243,37600000.0
2005-07-08 05:33:00,2.26262,2.263,2.26254,2.263,42200000.0
2005-07-08 05:34:00,2.26277,2.26297,2.2624,2.26264,26200000.0
2005-07-08 05:35:00,2.26247,2.26274,2.26242,2.26267,43600000.0
2005-07-08 05:36:00,2.26225,2.26255,2.26215,2.26216,31100000.0
2005-07-08 05:37:00,2.26204,2.26248,2.26203,2.26215,49400000.0
2005-07-08 05:38:00,2.26215,2.26237,2.26205,2.2623,21200000.0
2005-07-08 05:39:00,2.26218,2.26248,2.26197,2.26218,41300000.0
2005-07-08 05:40:00,2.26262,2.26279,2.26208,2.26208,45700000.0
2005-07-08 05:41:00,2.2622,2.26272,2.262,2.26247,42600000.0
2005-07-08 05:42:00,2.26213,2.26225,2.2617,2.26205,26700000.0
2005-07-08 05:43:00,2.262,2.26242,2.26189,2.26207,36100000.0
2005-07-08 05:44:00,2.26238,2.26252,2.26212,2.26235,28600000.0
2005-07-08 05:45:00,2.26251,2.26263,2.26217,2.26242,30300000.0
2005-07-08 05:46:00,2.26182,2.2625,2.26144,2.2625,33800000.0
2005-07-08 05:47:00,2.26185,2.26234,2.26169,2.26214,43000000.0
2005-07-08 05:48:00,2.26201,2.2626,2.26176,2.2625,25800000.0
2005-07-08 05:49:00,2.26242,2.26252,2.26194,2.26194,27400000.0
2005-07-08 05:50:00,2.26206,2.26247,2.26206,2.26206,56600000.0
2005-07-08 05:51:00,2.26217,2.26243,2.26184,2.26206,41400000.0
2005-07-08 05:52:00,2.26282,2.26282,2.26226,2.26226,40800000.0
2005-07-08 05:53:00,2.26252,2.26284,2.26232,2.26275,22400000.0
2005-07-08 05:54:00,2.26239,2.26247,2.26211,2.26211,35000001.0
2005-07-08 05:55:00,2.2622,2.26272,2.2622,2.26271,28300000.0
2005-07-08 05:56:00,2.26212,2.26255,2.26212,2.26225,39300000.0
2005-07-08 05:57:00,2.2624,2.26311,2.2624,2.26252,23000000.0
2005-07-08 05:58:00,2.26235,2.26277,2.26203,2.26248,26400000.0
2005-07-08 05:59:00,2.26255,2.26255,2.26201,2.2621,23800000.0
2005-07-08 06:00:00,2.2622,2.26257,2.26201,2.26234,29200000.0
2005-07-08 06:01:00,2.26223,2.26229,2.26173,2.2622,51400000.0
2005-07-08 06:02:00,2.26193,2.26228,2.26186,2.262,35600000.0
2005-07-08 06:03:00,2.26125,2.26231,2.26122,2.26217,45000000.0
2005-07-08 06:04:00,2.26185,2.26263,2.26163,2.26263,35500000.0
2005-07-08 06:05:00,2.26239,2.26266,2.26205,2.26234,25600000.0
2005-07-08 06:06:00,2.26176,2.2623,2.26165,2.2623,49500000.0
2005-07-08 06:07:00,2.26226,2.26226,2.26175,2.26175,24300000.0
2005-07-08 06:08:00,2.26215,2.26229,2.26164,2.26164,41700000.0
2005-07-08 06:09:00,2.26177,2.2623,2.26177,2.26196,27200000.0
2005-07-08 06:10:00,2.2619,2.26207,2.26168,2.26195,40400000.0
2005-07-08 06:11:00,2.26209,2.26233,2.26169,2.26169,23700000.0
2005-07-08 06:12:00,2.26183,2.26235,2.26176,2.26211,21200000.0
2005-07-08 06:13:00,2.26212,2.26217,2.26175,2.26175,51500000.0
2005-07-08 06:14:00,2.26197,2.26204,2.26162,2.26192,49799999.0
2005-07-08 06:15:00,2.26209,2.26228,2.2619,2.26201,46100000.0
2005-07-08 06:16:00,2.26234,2.26234,2.26167,2.26218,41200000.0
2005-07-08 06:17:00,2.26221,2.26222,2.26173,2.26187,26500000.0
2005-07-08 06:18:00,2.26212,2.26232,2.26195,2.26216,49300000.0
2005-07-08 06:19:00,2.26266,2.26289,2.26219,2.26263,31300000.0
2005-07-08 06:20:00,2.26264,2.26282,2.26243,2.26246,41700000.0
2005-07-08 06:21:00,2.26233,2.26291,2.26221,2.26271,41000000.0
2005-07-08 06:22:00,2.26232,2.26244,2.26176,2.26194,46599999.0
2005-07-08 06:23:00,2.26205,2.26243,2.26196,2.26196,29600000.0
2005-07-08 06:24:00,2.2619,2.2624,2.26186,2.26229,70100000.0
2005-07-08 06:25:00,2.26209,2.26313,2.26203,2.2629,20200000.0
2005-07-08 06:26:00,2.2628,2.2634,2.26265,2.26295,51700000.0
2005-07-08 06:27:00,2.26305,2.26305,2.26197,2.26208,23900000.0
2005-07-08 06:28:00,2.26236,2.26269,2.26207,2.26229,38300000.0
2005-07-08 06:29:00,2.26222,2.26279,2.26195,2.26266,24800000.0
2005-07-08 06:30:00,2.26205,2.26271,2.26205,2.26262,49200000.0
2005-07-08 06:31:00,2.26198,2.2627,2.26195,2.26233,43700000.0
2005-07-08 06:32:00,2.26224,2.26287,2.26224,2.26251,25900000.0
2005-07-08 06:33:00,2.26191,2.26294,2.2619,2.26234,42400000.0
2005-07-08 06:34:00,2.2621,2.26266,2.2619,2.26254,23700000.0
2005-07-08 06:35:00,2.26257,2.26259,2.26193,2.26232,30500000.0
2005-07-08 06:36:00,2.26199,2.26271,2.26187,2.26238,35200000.0
2005-07-08 06:37:00,2.26223,2.26253,2.262,2.26237,51900000.0
2005-07-08 06:38:00,2.26242,2.26271,2.26219,2.26231,37400000.0
2005-07-08 06:39:00,2.26242,2.2627,2.26226,2.26248,27000000.0
2005-07-08 06:40:00,2.26258,2.26292,2.26248,2.26277,47500000.0
2005-07-08 06:41:00,2.26218,2.26317,2.26211,2.26297,33900000.0
2005-07-08 06:42:00,2.2629,2.2629,2.26251,2.26273,48900000.0
2005-07-08 06:43:00,2.26215,2.26296,2.26205,2.26279,33500000.0
2005-07-08 06:44:00,2.26271,2.2628,2.2621,2.26228,46400000.0
2005-07-08 06:45:00,2.26227,2.2626,2.2619,2.26206,29900000.0
2005-07-08 06:46:00,2.26221,2.26241,2.26191,2.26233,62799999.0
2005-07-08 06:47:00,2.26237,2.2626,2.26204,2.26236,42500001.0
2005-07-08 06:48:00,2.26278,2.26278,2.26215,2.26219,35900000.0
2005-07-08 06:49:00,2.26244,2.26258,2.26191,2.26198,32500000.0
2005-07-08 06:50:00,2.2621,2.26256,2.26184,2.26198,23600000.0
2005-07-08 06:51:00,2.26208,2.2624,2.26208,2.26215,26900000.0
2005-07-08 06:52:00,2.26199,2.26233,2.26177,2.26222,38500000.0
2005-07-08 06:53:00,2.26198,2.26328,2.26177,2.26321,45700000.0
2005-07-08 06:54:00,2.26303,2.26341,2.2625,2.26341,32400000.0
2005-07-08 06:55:00,2.2634,2.26354,2.26284,2.26284,26000000.0
2005-07-08 06:56:00,2.26317,2.26328,2.2629,2.26322,20000000.0
2005-07-08 06:57:00,2.2631,2.26318,2.26268,2.26279,65500001.0
2005-07-08 06:58:00,2.26248,2.26319,2.26241,2.26247,51200000.0
2005-07-08 06:59:00,2.26228,2.26303,2.26223,2.26281,66399999.0
2005-07-08 07:00:00,2.26258,2.26331,2.26258,2.26316,23400000.0
2005-07-08 07:01:00,2.26282,2.26349,2.26278,2.26331,30300000.0
2005-07-08 07:02:00,2.26324,2.26333,2.26286,2.26306,48799999.0
2005-07-08 07:03:00,2.26282,2.26306,2.26252,2.26286,34300000.0
2005-07-08 07:04:00,2.26284,2.26337,2.26275,2.26322,39400000.0
2005-07-08 07:05:00,2.26329,2.26329,2.26263,2.26263,42500000.0
2005-07-08 07:06:00,2.26304,2.26318,2.26246,2.26257,27900000.0
2005-07-08 07:07:00,2.26317,2.2632,2.26248,2.26285,26900000.0
2005-07-08 07:08:00,2.26279,2.26288,2.26202,2.26264,34400000.0
2005-07-08 07:09:00,2.26271,2.2632,2.26267,2.2632,35400000.0
2005-07-08 07:10:00,2.26283,2.26318,2.2625,2.26306,25400000.0
2005-07-08 07:11:00,2.26294,2.26313,2.2624,2.2627,37200000.0
2005-07-08 07:12:00,2.26301,2.26301,2.26238,2.26278,36200000.0
2005-07-08 07:13:00,2.26295,2.26309,2.26269,2.26306,38900000.0
2005-07-08 07:14:00,2.26258,2.26293,2.26247,2.26285,27100000.0
2005-07-08 07:15:00,2.26275,2.26276,2.26234,2.26258,48100000.0
2005-07-08 07:16:00,2.26256,2.26269,2.26218,2.26248,49000000.0
2005-07-08 07:17:00,2.26253,2.263,2.26239,2.2627,24400000.0
2005-07-08 07:18:00,2.2626,2.26267,2.26216,2.26235,27400000.0
2005-07-08 07:19:00,2.26183,2.26237,2.26162,2.26174,56200000.0
2005-07-08 07:20:00,2.26222,2.26254,2.2618,2.2618,37100000.0
2005-07-08 07:21:00,2.26187,2.2622,2.26152,2.26179,18500000.0
2005-07-08 07:22:00,2.26168,2.26233,2.26165,2.26199,67900000.0
2005-07-08 07:23:00,2.26225,2.26225,2.26142,2.26167,17900000.0
2005-07-08 07:24:00,2.26135,2.26174,2.26103,2.26157,34700000.0
2005-07-08 07:25:00,2.26168,2.26196,2.26143,2.26152,22400000.0
2005-07-08 07:26:00,2.26153,2.2619,2.26136,2.2618,24100000.0
2005-07-08 07:27:00,2.26155,2.26174,2.26124,2.26174,17000000.0
2005-07-08 07:28:00,2.26178,2.26196,2.26136,2.26151,62700000.0
2005-07-08 07:29:00,2.2616,2.26171,2.26129,2.26143,30500000.0
2005-07-08 07:30:00,2.26148,2.26185,2.26133,2.26177,42100000.0
2005-07-08 07:31:00,2.26183,2.26199,2.26112,2.26158,33000000.0
2005-07-08 07:32:00,2.26189,2.26217,2.26164,2.2621,40400000.0
2005-07-08 07:33:00,2.26205,2.26245,2.26188,2.26222,23900000.0
2005-07-08 07:34:00,2.26239,2.26265,2.26182,2.26223,55500000.0
2005-07-08 07:35:00,2.26262,2.26272,2.26195,2.2625,16000000.0
2005-07-08 07:36:00,2.26225,2.26249,2.26186,2.26249,43500000.0
2005-07-08 07:37:00,2.26216,2.26219,2.2616,2.26187,45100000.0
2005-07-08 07:38:00,2.26159,2.26235,2.26159,2.26235,31400000.0
2005-07-08 07:39:00,2.26238,2.26264,2.26202,2.26264,25600000.0
2005-07-08 07:40:00,2.26285,2.26287,2.26229,2.26253,39600000.0
2005-07-08 07:41:00,2.26282,2.26284,2.26206,2.26254,60900000.0
2005-07-08 07:42:00,2.26243,2.26285,2.26239,2.26285,14600000.0
2005-07-08 07:43:00,2.26263,2.2628,2.26244,2.26256,34300000.0
2005-07-08 07:44:00,2.26275,2.26292,2.26241,2.26262,38600000.0
2005-07-08 07:45:00,2.26275,2.26296,2.26227,2.26267,56700000.0
2005-07-08 07:46:00,2.26257,2.2627,2.26225,2.26267,47300000.0
2005-07-08 07:47:00,2.2623,2.26269,2.26205,2.2625,45500000.0
2005-07-08 07:48:00,2.26262,2.26289,2.26219,2.26257,41100000.0
2005-07-08 07:49:00,2.26268,2.2629,2.26241,2.26289,23800000.0
2005-07-08 07:50:00,2.26256,2.26288,2.2624,2.26283,31700000.0
2005-07-08 07:51:00,2.26253,2.26289,2.26225,2.26257,30300000.0
2005-07-08 07:52:00,2.26232,2.26267,2.26223,2.2623,32900000.0
2005-07-08 07:53:00,2.26246,2.26299,2.26234,2.26299,32600000.0
2005-07-08 07:54:00,2.26254,2.26292,2.26235,2.26263,27600000.0
2005-07-08 07:55:00,2.26289,2.26289,2.26213,2.26213,49900001.0
2005-07-08 07:56:00,2.26241,2.26263,2.26193,2.2622,43700000.0
2005-07-08 07:57:00,2.26236,2.26264,2.26217,2.26245,53300000.0
2005-07-08 07:58:00,2.26243,2.26256,2.26197,2.26228,49600000.0
2005-07-08 07:59:00,2.26267,2.26267,2.26196,2.26242,48700000.0
2005-07-08 08:00:00,2.26201,2.26275,2.26183,2.26263,41100000.0
2005-07-08 08:01:00,2.26259,2.26276,2.2624,2.2624,59400000.0
2005-07-08 08:02:00,2.26218,2.26285,2.26215,2.2628,39800000.0
2005-07-08 08:03:00,2.26274,2.26284,2.26234,2.26266,38800000.0
2005-07-08 08:04:00,2.26239,2.26267,2.26215,2.26247,27400000.0
2005-07-08 08:05:00,2.26239,2.26268,2.26185,2.26201,31800000.0
2005-07-08 08:06:00,2.26245,2.26255,2.26159,2.26216,43600000.0
2005-07-08 08:07:00,2.26232,2.2624,2.26187,2.26237,35800000.0
2005-07-08 08:08:00,2.26218,2.2628,2.26202,2.26254,30400000.0
2005-07-08 08:09:00,2.26262,2.26287,2.26217,2.26228,65000000.0
2005-07-08 08:10:00,2.26317,2.26348,2.26278,2.26326,58500000.0
2005-07-08 08:11:00,2.26305,2.26356,2.2629,2.26349,33200000.0
2005-07-08 08:12:00,2.2634,2.26352,2.26275,2.26292,18700000.0
2005-07-08 08:13:00,2.26315,2.26315,2.2624,2.2624,27000000.0
2005-07-08 08:14:00,2.26203,2.26277,2.26194,2.26255,23100000.0
2005-07-08 08:15:00,2.26268,2.26296,2.26229,2.26286,31100000.0
2005-07-08 08:16:00,2.2624,2.26313,2.26222,2.26286,47100000.0
2005-07-08 08:17:00,2.26306,2.26341,2.26293,2.26327,24500000.0
2005-07-08 08:18:00,2.26293,2.26352,2.26267,2.26325,41700000.0
2005-07-08 08:19:00,2.26343,2.26438,2.26322,2.26418,29500000.0
2005-07-08 08:20:00,2.26417,2.26425,2.26316,2.26376,44000000.0
2005-07-08 08:21:00,2.26343,2.26433,2.26323,2.26432,20400000.0
2005-07-08 08:22:00,2.26378,2.26437,2.26339,2.26421,27000000.0
2005-07-08 08:23:00,2.26429,2.26429,2.26369,2.26414,58700000.0
2005-07-08 08:24:00,2.26301,2.26403,2.26294,2.26364,27400000.0
2005-07-08 08:25:00,2.26358,2.26407,2.26357,2.2639,26000000.0
2005-07-08 08:26:00,2.2641,2.26435,2.26386,2.26397,62099998.0
2005-07-08 08:27:00,2.26421,2.26434,2.26386,2.26419,38200000.0
2005-07-08 08:28:00,2.26409,2.26429,2.26358,2.26379,42400000.0
2005-07-08 08:29:00,2.26407,2.26487,2.26406,2.26484,44300000.0
2005-07-08 08:30:00,2.26477,2.26503,2.26434,2.26453,34200000.0
2005-07-08 08:31:00,2.26482,2.26482,2.26387,2.26423,54000000.0
2005-07-08 08:32:00,2.26398,2.26435,2.26384,2.26433,38400000.0
2005-07-08 08:33:00,2.26444,2.26453,2.26351,2.26385,39500000.0
2005-07-08 08:34:00,2.26389,2.26446,2.26375,2.26425,45600000.0
2005-07-08 08:35:00,2.26448,2.26471,2.2641,2.26453,44300000.0
2005-07-08 08:36:00,2.26454,2.26467,2.26378,2.26396,37400000.0
2005-07-08 08:37:00,2.26436,2.26459,2.26397,2.26425,40400000.0
2005-07-08 08:38:00,2.26426,2.26451,2.26402,2.26437,32900000.0
2005-07-08 08:39:00,2.26425,2.26473,2.26412,2.2647,29900000.0
2005-07-08 08:40:00,2.26418,2.26501,2.26407,2.26433,39400000.0
2005-07-08 08:41:00,2.2641,2.26496,2.26407,2.2649,27500000.0
2005-07-08 08:42:00,2.2649,2.2657,2.26465,2.265,36100000.0
2005-07-08 08:43:00,2.2645,2.26509,2.26431,2.26431,38500000.0
2005-07-08 08:44:00,2.26405,2.2649,2.2639,2.26402,74400000.0
2005-07-08 08:45:00,2.26409,2.26435,2.26386,2.26414,28400000.0
2005-07-08 08:46:00,2.26437,2.26451,2.26407,2.26435,34200000.0
2005-07-08 08:47:00,2.26475,2.26524,2.26401,2.26524,38200000.0
2005-07-08 08:48:00,2.26542,2.26558,2.2646,2.26536,27000000.0
2005-07-08 08:49:00,2.26577,2.26585,2.26498,2.2651,44700000.0
2005-07-08 08:50:00,2.2651,2.26628,2.26506,2.26628,33400000.0
2005-07-08 08:51:00,2.266,2.26614,2.26463,2.2652,47500000.0
2005-07-08 08:52:00,2.2659,2.26624,2.2651,2.26584,22000000.0
2005-07-08 08:53:00,2.26608,2.26661,2.26587,2.26587,35000000.0
2005-07-08 08:54:00,2.2669,2.26695,2.26583,2.26625,39200000.0
2005-07-08 08:55:00,2.26682,2.26682,2.26582,2.26665,48800000.0
2005-07-08 08:56:00,2.26624,2.26662,2.26605,2.26629,37100000.0
2005-07-08 08:57:00,2.26616,2.26657,2.26561,2.26639,58900000.0
2005-07-08 08:58:00,2.26641,2.26652,2.26587,2.26614,23600000.0
2005-07-08 08:59:00,2.2663,2.26641,2.26566,2.2661,39000000.0
2005-07-08 09:00:00,2.2662,2.26641,2.26591,2.26625,33200000.0
2005-07-08 09:01:00,2.26585,2.26651,2.26563,2.26583,60400000.0
2005-07-08 09:02:00,2.26573,2.26696,2.26568,2.2668,31900000.0
2005-07-08 09:03:00,2.26593,2.26647,2.26579,2.26632,37500000.0
2005-07-08 09:04:00,2.26609,2.26639,2.26579,2.26621,35400000.0
2005-07-08 09:05:00,2.266,2.26661,2.26591,2.26634,48700000.0
2005-07-08 09:06:00,2.26648,2.26671,2.26626,2.26657,29200000.0
2005-07-08 09:07:00,2.26683,2.26723,2.26595,2.26595,29800000.0
2005-07-08 09:08:00,2.26618,2.2665,2.26582,2.26582,34100000.0
2005-07-08 09:09:00,2.26612,2.26639,2.265,2.26506,48000000.0
2005-07-08 09:10:00,2.26562,2.26578,2.26501,2.26515,42800000.0
2005-07-08 09:11:00,2.26485,2.26559,2.26485,2.26553,18700000.0
2005-07-08 09:12:00,2.26555,2.26555,2.26521,2.26521,26600000.0
2005-07-08 09:13:00,2.26529,2.26543,2.26483,2.26503,29500000.0
2005-07-08 09:14:00,2.26514,2.26564,2.26495,2.26554,36200000.0
2005-07-08 09:15:00,2.26601,2.26605,2.26522,2.26535,38400000.0
2005-07-08 09:16:00,2.26557,2.26559,2.26469,2.26482,41000000.0
2005-07-08 09:17:00,2.26467,2.26487,2.26408,2.26461,36400000.0
2005-07-08 09:18:00,2.26457,2.2648,2.26404,2.26466,35200000.0
2005-07-08 09:19:00,2.26475,2.26491,2.26404,2.26404,31300000.0
2005-07-08 09:20:00,2.26351,2.26482,2.26348,2.26482,41300000.0
2005-07-08 09:21:00,2.26527,2.26527,2.26405,2.26435,21800000.0
2005-07-08 09:22:00,2.26405,2.26492,2.2638,2.26417,65600000.0
2005-07-08 09:23:00,2.26403,2.26496,2.26393,2.26493,24400000.0
2005-07-08 09:24:00,2.26441,2.26473,2.26424,2.26435,27000000.0
2005-07-08 09:25:00,2.26383,2.2641,2.26345,2.26347,30800000.0
2005-07-08 09:26:00,2.26317,2.26359,2.26289,2.26339,27200000.0
2005-07-08 09:27:00,2.26285,2.26375,2.26262,2.26375,37200000.0
2005-07-08 09:28:00,2.26327,2.26374,2.26286,2.2633,46400000.0
2005-07-08 09:29:00,2.26364,2.2639,2.26301,2.26332,33600000.0
2005-07-08 09:30:00,2.26362,2.26435,2.26324,2.26327,28900000.0
2005-07-08 09:31:00,2.26332,2.26385,2.26313,2.26373,49200000.0
2005-07-08 09:32:00,2.2634,2.26374,2.26318,2.26331,63900000.0
2005-07-08 09:33:00,2.26323,2.26399,2.26317,2.26367,42000000.0
2005-07-08 09:34:00,2.26376,2.26401,2.26346,2.2637,35200000.0
2005-07-08 09:35:00,2.26325,2.26369,2.26319,2.26354,22600000.0
2005-07-08 09:36:00,2.26363,2.2638,2.26273,2.26277,27600000.0
2005-07-08 09:37:00,2.26295,2.26326,2.26274,2.26301,31000000.0
2005-07-08 09:38:00,2.26266,2.26359,2.26249,2.26348,41700000.0
2005-07-08 09:39:00,2.2632,2.26329,2.26183,2.26203,33400000.0
2005-07-08 09:40:00,2.26162,2.26262,2.26147,2.26163,74300000.0
2005-07-08 09:41:00,2.2618,2.26272,2.26139,2.26269,33600000.0
2005-07-08 09:42:00,2.26167,2.2635,2.26166,2.26345,44600000.0
2005-07-08 09:43:00,2.2626,2.26292,2.26213,2.26269,41500000.0
2005-07-08 09:44:00,2.26253,2.26298,2.26221,2.26262,24300000.0
2005-07-08 09:45:00,2.26196,2.26269,2.26194,2.26218,31300000.0
2005-07-08 09:46:00,2.26222,2.26242,2.26189,2.26196,50900000.0
2005-07-08 09:47:00,2.26172,2.26244,2.26154,2.26193,43600000.0
2005-07-08 09:48:00,2.26183,2.26227,2.26171,2.26177,46400000.0
2005-07-08 09:49:00,2.26172,2.26232,2.26134,2.26189,25800000.0
2005-07-08 09:50:00,2.26195,2.26226,2.26115,2.26126,31800000.0
2005-07-08 09:51:00,2.26141,2.26198,2.26119,2.26171,34000000.0
2005-07-08 09:52:00,2.26203,2.26237,2.26173,2.26225,28100000.0
2005-07-08 09:53:00,2.26222,2.26278,2.26206,2.26278,38900000.0
2005-07-08 09:54:00,2.26297,2.26317,2.2624,2.26286,13200000.0
2005-07-08 09:55:00,2.2629,2.26334,2.26251,2.26297,30300000.0
2005-07-08 09:56:00,2.26297,2.26306,2.26196,2.26196,19400000.0
2005-07-08 09:57:00,2.26299,2.26301,2.26214,2.26241,31500000.0
2005-07-08 09:58:00,2.26195,2.26262,2.26184,2.26226,45700000.0
2005-07-08 09:59:00,2.26251,2.26345,2.2622,2.26321,50700000.0
2005-07-08 10:00:00,2.26263,2.26346,2.26263,2.26314,32300000.0
2005-07-08 10:01:00,2.26312,2.26335,2.26262,2.26262,49200000.0
2005-07-08 10:02:00,2.26248,2.26314,2.26237,2.26289,26800000.0
2005-07-08 10:03:00,2.26324,2.26335,2.26274,2.26292,38100000.0
2005-07-08 10:04:00,2.26367,2.26383,2.26319,2.26359,41400000.0
2005-07-08 10:05:00,2.26369,2.26376,2.26307,2.26337,59400000.0
2005-07-08 10:06:00,2.26367,2.26418,2.26336,2.26418,68999999.0
2005-07-08 10:07:00,2.2639,2.26394,2.26305,2.26305,45700000.0
2005-07-08 10:08:00,2.26393,2.26418,2.26346,2.26385,43000000.0
2005-07-08 10:09:00,2.2636,2.26405,2.26341,2.26385,38600000.0
2005-07-08 10:10:00,2.26432,2.2644,2.26297,2.2632,34000000.0
2005-07-08 10:11:00,2.26384,2.264,2.26317,2.2634,24600000.0
2005-07-08 10:12:00,2.26339,2.26368,2.26304,2.26336,40800000.0
2005-07-08 10:13:00,2.26315,2.2641,2.26308,2.26362,41300000.0
2005-07-08 10:14:00,2.2634,2.26397,2.26336,2.26336,47800000.0
2005-07-08 10:15:00,2.26367,2.2641,2.26336,2.26404,30500000.0
2005-07-08 10:16:00,2.26385,2.26414,2.26363,2.26388,36600000.0
2005-07-08 10:17:00,2.26365,2.26418,2.26349,2.26395,63600000.0
2005-07-08 10:18:00,2.26387,2.26438,2.26366,2.26438,41300000.0
2005-07-08 10:19:00,2.26375,2.26405,2.26342,2.26361,43500000.0
2005-07-08 10:20:00,2.26355,2.26415,2.26355,2.26396,33500000.0
2005-07-08 10:21:00,2.26422,2.2645,2.26375,2.26379,44500000.0
2005-07-08 10:22:00,2.26401,2.26421,2.26351,2.26397,40800001.0
2005-07-08 10:23:00,2.26406,2.26441,2.26371,2.26423,22800000.0
2005-07-08 10:24:00,2.26396,2.26449,2.26391,2.26449,45199999.0
2005-07-08 10:25:00,2.26409,2.26459,2.264,2.26447,33300000.0
2005-07-08 10:26:00,2.26418,2.26475,2.2641,2.26447,32400000.0
2005-07-08 10:27:00,2.26455,2.26478,2.2637,2.26398,39200000.0
2005-07-08 10:28:00,2.26403,2.26431,2.26363,2.26398,31600000.0
2005-07-08 10:29:00,2.2639,2.2645,2.2638,2.2645,49299999.0
2005-07-08 10:30:00,2.26485,2.26503,2.2644,2.2646,35200000.0
2005-07-08 10:31:00,2.26433,2.26533,2.26433,2.26492,47600000.0
2005-07-08 10:32:00,2.26555,2.26575,2.26434,2.26513,39300000.0
2005-07-08 10:33:00,2.2655,2.26577,2.26487,2.26538,37900000.0
2005-07-08 10:34:00,2.26515,2.26617,2.26506,2.26584,37600000.0
2005-07-08 10:35:00,2.265,2.26551,2.26405,2.26502,47400000.0
2005-07-08 10:36:00,2.26493,2.26555,2.2646,2.26555,75000000.0
2005-07-08 10:37:00,2.2652,2.26571,2.26502,2.26537,45300000.0
2005-07-08 10:38:00,2.26556,2.26565,2.26468,2.26532,25700000.0
2005-07-08 10:39:00,2.26517,2.26531,2.26486,2.26521,37000000.0
2005-07-08 10:40:00,2.26496,2.26572,2.2647,2.26518,40400000.0
2005-07-08 10:41:00,2.26508,2.26565,2.26457,2.26457,52200000.0
2005-07-08 10:42:00,2.26502,2.2653,2.26423,2.26439,58800001.0
2005-07-08 10:43:00,2.26433,2.26519,2.26433,2.265,33100000.0
2005-07-08 10:44:00,2.26491,2.2652,2.26482,2.26492,40600000.0
2005-07-08 10:45:00,2.26525,2.26543,2.26465,2.2654,54400000.0
2005-07-08 10:46:00,2.26551,2.26612,2.26485,2.26485,68300000.0
2005-07-08 10:47:00,2.26513,2.26552,2.26495,2.26501,39200000.0
2005-07-08 10:48:00,2.26448,2.26537,2.26434,2.26529,32000000.0
2005-07-08 10:49:00,2.26532,2.26532,2.26459,2.26497,40600000.0
2005-07-08 10:50:00,2.26478,2.26501,2.26424,2.26433,42200000.0
2005-07-08 10:51:00,2.26465,2.26487,2.26429,2.26458,22300000.0
2005-07-08 10:52:00,2.26478,2.26517,2.26422,2.26483,28800000.0
2005-07-08 10:53:00,2.26452,2.26501,2.26392,2.26392,20000000.0
2005-07-08 10:54:00,2.26371,2.26475,2.26371,2.26471,38300000.0
2005-07-08 10:55:00,2.26498,2.26566,2.26459,2.26566,58200000.0
2005-07-08 10:56:00,2.26547,2.2666,2.26547,2.2666,43200000.0
2005-07-08 10:57:00,2.2661,2.26686,2.2658,2.26595,25300000.0
2005-07-08 10:58:00,2.26623,2.2665,2.26582,2.26614,35900000.0
2005-07-08 10:59:00,2.2659,2.2664,2.26533,2.2664,52100000.0
2005-07-08 11:00:00,2.26563,2.26671,2.26513,2.26636,25900000.0
2005-07-08 11:01:00,2.26584,2.26623,2.26535,2.26591,56800000.0
2005-07-08 11:02:00,2.26523,2.26672,2.26516,2.26672,38800000.0
2005-07-08 11:03:00,2.26645,2.26691,2.26633,2.26659,58500000.0
2005-07-08 11:04:00,2.26651,2.26725,2.26647,2.26697,54400000.0
2005-07-08 11:05:00,2.26722,2.26726,2.26645,2.2668,66800000.0
2005-07-08 11:06:00,2.26655,2.26697,2.26629,2.2668,31600000.0
2005-07-08 11:07:00,2.26679,2.26695,2.26623,2.26648,20500000.0
2005-07-08 11:08:00,2.26635,2.26679,2.26608,2.2661,29900000.0
2005-07-08 11:09:00,2.2664,2.26673,2.26616,2.26631,50000000.0
2005-07-08 11:10:00,2.26654,2.26701,2.26583,2.26612,28000000.0
2005-07-08 11:11:00,2.2672,2.26728,2.26624,2.26689,21400000.0
2005-07-08 11:12:00,2.267,2.26717,2.26631,2.26661,37100000.0
2005-07-08 11:13:00,2.26668,2.26685,2.26608,2.26608,51800000.0
2005-07-08 11:14:00,2.26622,2.26663,2.26591,2.26624,48100000.0
2005-07-08 11:15:00,2.26618,2.2665,2.26591,2.26648,33900000.0
2005-07-08 11:16:00,2.26657,2.26687,2.26595,2.26642,42300000.0
2005-07-08 11:17:00,2.2664,2.26731,2.26637,2.26695,49400000.0
2005-07-08 11:18:00,2.26642,2.26696,2.26617,2.26668,63500000.0
2005-07-08 11:19:00,2.26666,2.26713,2.26647,2.26713,47800000.0
2005-07-08 11:20:00,2.26663,2.26703,2.26643,2.26676,45200000.0
2005-07-08 11:21:00,2.26646,2.26695,2.26638,2.26684,41500000.0
2005-07-08 11:22:00,2.26638,2.26699,2.26617,2.2667,42700000.0
2005-07-08 11:23:00,2.26662,2.26698,2.26629,2.26659,69200000.0
2005-07-08 11:24:00,2.26694,2.26694,2.26613,2.26628,64400000.0
2005-07-08 11:25:00,2.2666,2.26673,2.26624,2.26662,48200000.0
2005-07-08 11:26:00,2.26709,2.26709,2.26602,2.26656,44800000.0
2005-07-08 11:27:00,2.26635,2.26675,2.26615,2.26643,42000000.0
2005-07-08 11:28:00,2.26632,2.26655,2.26598,2.26635,35300000.0
2005-07-08 11:29:00,2.26635,2.26645,2.26542,2.26542,45300000.0
2005-07-08 11:30:00,2.26564,2.26636,2.26542,2.26556,36800000.0
2005-07-08 11:31:00,2.266,2.26642,2.26568,2.26582,45400000.0
2005-07-08 11:32:00,2.26565,2.26638,2.26555,2.26613,31600000.0
2005-07-08 11:33:00,2.26603,2.26632,2.2656,2.2663,48000000.0
2005-07-08 11:34:00,2.26615,2.26638,2.26552,2.26638,57000000.0
2005-07-08 11:35:00,2.26641,2.26641,2.26575,2.26609,34300000.0
2005-07-08 11:36:00,2.26565,2.26622,2.26545,2.26601,53200000.0
2005-07-08 11:37:00,2.26595,2.26595,2.26523,2.26528,35900000.0
2005-07-08 11:38:00,2.26555,2.26583,2.26454,2.26471,34900000.0
2005-07-08 11:39:00,2.26524,2.26578,2.26486,2.26501,62300000.0
2005-07-08 11:40:00,2.2656,2.26583,2.26483,2.26512,29800000.0
2005-07-08 11:41:00,2.26469,2.26573,2.26455,2.26495,40000000.0
2005-07-08 11:42:00,2.26452,2.26569,2.26439,2.26481,46000000.0
2005-07-08 11:43:00,2.2651,2.26533,2.26455,2.26459,35800000.0
2005-07-08 11:44:00,2.26493,2.26517,2.26462,2.26501,58700000.0
2005-07-08 11:45:00,2.2653,2.2653,2.26495,2.26518,46800000.0
2005-07-08 11:46:00,2.26549,2.26549,2.26488,2.26501,42600000.0
2005-07-08 11:47:00,2.26524,2.26553,2.26446,2.26514,33000000.0
2005-07-08 11:48:00,2.26507,2.26555,2.26497,2.26525,43300000.0
2005-07-08 11:49:00,2.2651,2.26562,2.26479,2.26544,43899999.0
2005-07-08 11:50:00,2.26572,2.26588,2.26485,2.26581,42900000.0
2005-07-08 11:51:00,2.26605,2.26621,2.26546,2.26593,49500000.0
2005-07-08 11:52:00,2.26545,2.26623,2.26545,2.26593,26700000.0
2005-07-08 11:53:00,2.26552,2.266,2.26521,2.26588,20600000.0
2005-07-08 11:54:00,2.26564,2.26573,2.26483,2.26546,39800000.0
2005-07-08 11:55:00,2.26569,2.26583,2.26506,2.2652,47100000.0
2005-07-08 11:56:00,2.26548,2.26593,2.26506,2.26506,54600000.0
2005-07-08 11:57:00,2.26525,2.26561,2.26495,2.26532,31800000.0
2005-07-08 11:58:00,2.26523,2.26585,2.26502,2.26579,17200000.0
2005-07-08 11:59:00,2.2651,2.26579,2.26486,2.26552,40000000.0
2005-07-08 12:00:00,2.26542,2.26551,2.26355,2.26469,34600000.0
2005-07-08 12:01:00,2.2651,2.26558,2.26466,2.26558,35400000.0
2005-07-08 12:02:00,2.26536,2.26594,2.26524,2.26574,31200000.0
2005-07-08 12:03:00,2.26543,2.26575,2.26538,2.26548,29400000.0
2005-07-08 12:04:00,2.26565,2.2658,2.26532,2.26543,33200000.0
2005-07-08 12:05:00,2.2656,2.2656,2.26466,2.26493,41200000.0
2005-07-08 12:06:00,2.26538,2.26566,2.26477,2.26528,27000000.0
2005-07-08 12:07:00,2.26535,2.26576,2.26516,2.26565,40400000.0
2005-07-08 12:08:00,2.26595,2.26625,2.26531,2.26556,27600000.0
2005-07-08 12:09:00,2.26593,2.2661,2.26516,2.26552,32300000.0
2005-07-08 12:10:00,2.2656,2.26572,2.26482,2.26482,34200000.0
2005-07-08 12:11:00,2.26488,2.26558,2.26472,2.26551,29600000.0
2005-07-08 12:12:00,2.26617,2.26617,2.26456,2.26512,28200000.0
2005-07-08 12:13:00,2.26542,2.26565,2.26512,2.2655,35900000.0
2005-07-08 12:14:00,2.26506,2.2664,2.26479,2.2664,27300000.0
2005-07-08 12:15:00,2.2654,2.26576,2.26497,2.26551,39400000.0
2005-07-08 12:16:00,2.2651,2.26573,2.26505,2.26558,53400000.0
2005-07-08 12:17:00,2.26498,2.26579,2.26492,2.26547,60100000.0
2005-07-08 12:18:00,2.26525,2.26591,2.26523,2.26567,45600000.0
2005-07-08 12:19:00,2.26537,2.26548,2.26494,2.26515,28100000.0
2005-07-08 12:20:00,2.26476,2.26529,2.2646,2.26508,33600000.0
2005-07-08 12:21:00,2.26522,2.26549,2.26485,2.26504,21900000.0
2005-07-08 12:22:00,2.26453,2.26499,2.26429,2.26438,26200000.0
2005-07-08 12:23:00,2.2645,2.26505,2.26423,2.26446,39300000.0
2005-07-08 12:24:00,2.26485,2.2651,2.26416,2.26423,29000000.0
2005-07-08 12:25:00,2.26475,2.26501,2.26347,2.26385,44100000.0
2005-07-08 12:26:00,2.26398,2.26465,2.26323,2.26328,27000000.0
2005-07-08 12:27:00,2.26436,2.26458,2.26333,2.26363,40800000.0
2005-07-08 12:28:00,2.26405,2.26453,2.26373,2.2641,39000000.0
2005-07-08 12:29:00,2.26306,2.26419,2.26232,2.26253,42000000.0
2005-07-08 12:30:00,2.26285,2.26342,2.26213,2.26221,49500000.0
2005-07-08 12:31:00,2.26285,2.26356,2.26246,2.26263,57100000.0
2005-07-08 12:32:00,2.2625,2.26323,2.26237,2.26307,33800000.0
2005-07-08 12:33:00,2.26305,2.26342,2.26271,2.26311,38500000.0
2005-07-08 12:34:00,2.26266,2.26337,2.26255,2.2631,34200000.0
2005-07-08 12:35:00,2.26344,2.26379,2.2627,2.26292,23400000.0
2005-07-08 12:36:00,2.26294,2.26297,2.2623,2.2624,41100001.0
2005-07-08 12:37:00,2.26281,2.26299,2.26259,2.26268,29500000.0
2005-07-08 12:38:00,2.2621,2.26272,2.26154,2.26268,41900000.0
2005-07-08 12:39:00,2.26245,2.2628,2.26222,2.26242,46000000.0
2005-07-08 12:40:00,2.2625,2.26299,2.26242,2.26258,40300000.0
2005-07-08 12:41:00,2.26255,2.26332,2.26253,2.26276,50100000.0
2005-07-08 12:42:00,2.26289,2.26299,2.2618,2.26222,40000000.0
2005-07-08 12:43:00,2.26241,2.26279,2.26224,2.26238,39100000.0
2005-07-08 12:44:00,2.26277,2.26293,2.26235,2.26254,35200000.0
2005-07-08 12:45:00,2.26262,2.26298,2.26241,2.26287,65100000.0
2005-07-08 12:46:00,2.26353,2.26376,2.26247,2.26262,18000000.0
2005-07-08 12:47:00,2.26277,2.26289,2.26218,2.26241,46200000.0
2005-07-08 12:48:00,2.26232,2.26259,2.26178,2.26232,46800000.0
2005-07-08 12:49:00,2.26255,2.26258,2.26141,2.2618,31200000.0
2005-07-08 12:50:00,2.26225,2.26232,2.26152,2.2617,34400000.0
2005-07-08 12:51:00,2.2615,2.26248,2.26146,2.26146,37400000.0
2005-07-08 12:52:00,2.2617,2.26227,2.26144,2.26184,39800000.0
2005-07-08 12:53:00,2.26142,2.26157,2.2611,2.26122,58500000.0
2005-07-08 12:54:00,2.26082,2.26157,2.26057,2.26113,42300000.0
2005-07-08 12:55:00,2.2611,2.26132,2.26061,2.26069,23300000.0
2005-07-08 12:56:00,2.26122,2.2617,2.26023,2.26038,36800000.0
2005-07-08 12:57:00,2.2607,2.26167,2.26047,2.26061,23400000.0
2005-07-08 12:58:00,2.2602,2.26142,2.26009,2.26083,47900000.0
2005-07-08 12:59:00,2.2605,2.26156,2.26003,2.26003,50300000.0
2005-07-08 13:00:00,2.26069,2.26106,2.25967,2.26026,46700000.0
2005-07-08 13:01:00,2.26038,2.26064,2.25896,2.26064,33200000.0
2005-07-08 13:02:00,2.2594,2.26076,2.25925,2.25937,40300000.0
2005-07-08 13:03:00,2.25957,2.2608,2.25957,2.26037,25100000.0
2005-07-08 13:04:00,2.25971,2.26052,2.25971,2.26037,52500000.0
2005-07-08 13:05:00,2.26049,2.26059,2.26021,2.26043,20600000.0
2005-07-08 13:06:00,2.26038,2.26102,2.26027,2.26066,50200000.0
2005-07-08 13:07:00,2.26028,2.26065,2.26004,2.26043,36300000.0
2005-07-08 13:08:00,2.26018,2.26093,2.25991,2.26071,61200000.0
2005-07-08 13:09:00,2.2604,2.26128,2.25982,2.26108,28700000.0
2005-07-08 13:10:00,2.26046,2.26131,2.26038,2.26095,61300000.0
2005-07-08 13:11:00,2.26114,2.26118,2.26005,2.26053,31000000.0
2005-07-08 13:12:00,2.26104,2.26124,2.26074,2.26075,32100000.0
2005-07-08 13:13:00,2.26144,2.26156,2.26081,2.26085,47600000.0
2005-07-08 13:14:00,2.26119,2.26129,2.26075,2.26111,21200000.0
2005-07-08 13:15:00,2.26141,2.26188,2.26104,2.26188,68000000.0
2005-07-08 13:16:00,2.26187,2.26235,2.26158,2.26221,35400000.0
2005-07-08 13:17:00,2.26177,2.2624,2.26139,2.26207,44400000.0
2005-07-08 13:18:00,2.26218,2.26248,2.26011,2.26102,46000000.0
2005-07-08 13:19:00,2.26185,2.26193,2.26129,2.26152,50600000.0
2005-07-08 13:20:00,2.26164,2.2617,2.26114,2.26163,29200000.0
2005-07-08 13:21:00,2.26146,2.26151,2.26085,2.26144,30300000.0
2005-07-08 13:22:00,2.26172,2.26173,2.26094,2.26113,24300000.0
2005-07-08 13:23:00,2.26155,2.26262,2.26084,2.26262,37900000.0
2005-07-08 13:24:00,2.26167,2.26204,2.26147,2.26175,31500000.0
2005-07-08 13:25:00,2.2614,2.26182,2.26089,2.26169,36200000.0
2005-07-08 13:26:00,2.26127,2.26146,2.261,2.26131,31800000.0
2005-07-08 13:27:00,2.26106,2.26134,2.26088,2.26128,35600000.0
2005-07-08 13:28:00,2.26096,2.26164,2.26076,2.26153,34400000.0
2005-07-08 13:29:00,2.26138,2.26153,2.26108,2.26123,29400000.0
2005-07-08 13:30:00,2.26127,2.26168,2.26083,2.26092,31900000.0
2005-07-08 13:31:00,2.26112,2.26134,2.26061,2.26064,31600000.0
2005-07-08 13:32:00,2.26115,2.26178,2.26073,2.26073,53200000.0
2005-07-08 13:33:00,2.26145,2.26169,2.26102,2.26102,33800000.0
2005-07-08 13:34:00,2.2617,2.26202,2.26106,2.26168,68100000.0
2005-07-08 13:35:00,2.26197,2.26197,2.26141,2.26162,33300000.0
2005-07-08 13:36:00,2.26188,2.26221,2.2615,2.26169,33800000.0
2005-07-08 13:37:00,2.26152,2.2618,2.26125,2.26125,28500000.0
2005-07-08 13:38:00,2.26164,2.26187,2.2614,2.26172,26100000.0
2005-07-08 13:39:00,2.26153,2.26207,2.26153,2.26179,43800000.0
2005-07-08 13:40:00,2.262,2.26208,2.26139,2.26188,29800000.0
2005-07-08 13:41:00,2.26219,2.26224,2.26168,2.26174,30400000.0
2005-07-08 13:42:00,2.26203,2.26218,2.26179,2.26205,36900000.0
2005-07-08 13:43:00,2.26184,2.26241,2.26184,2.26224,32000000.0
2005-07-08 13:44:00,2.26227,2.2623,2.26185,2.26197,42800000.0
2005-07-08 13:45:00,2.26212,2.26216,2.26168,2.26192,37000000.0
2005-07-08 13:46:00,2.26192,2.26212,2.2614,2.26176,39700000.0
2005-07-08 13:47:00,2.2618,2.2619,2.26133,2.26158,16700000.0
2005-07-08 13:48:00,2.26132,2.26185,2.26128,2.26157,34900000.0
2005-07-08 13:49:00,2.26178,2.26203,2.26085,2.26085,57100000.0
2005-07-08 13:50:00,2.2615,2.26176,2.26098,2.26112,25800000.0
2005-07-08 13:51:00,2.26158,2.26189,2.26087,2.26102,26200000.0
2005-07-08 13:52:00,2.26155,2.26175,2.26137,2.26147,40500000.0
2005-07-08 13:53:00,2.2612,2.26167,2.26109,2.26138,29600000.0
2005-07-08 13:54:00,2.26087,2.26146,2.26079,2.26146,36200000.0
2005-07-08 13:55:00,2.26142,2.26159,2.26105,2.26156,54300000.0
2005-07-08 13:56:00,2.2612,2.26192,2.26098,2.26132,27300000.0
2005-07-08 13:57:00,2.26174,2.26179,2.26123,2.26157,41100000.0
2005-07-08 13:58:00,2.26116,2.26178,2.26096,2.26178,52600000.0
2005-07-08 13:59:00,2.26187,2.26195,2.26081,2.26081,33600000.0
2005-07-08 14:00:00,2.26115,2.26145,2.26048,2.26048,30100000.0
2005-07-08 14:01:00,2.26106,2.2613,2.26087,2.26098,40300000.0
2005-07-08 14:02:00,2.26128,2.26177,2.26098,2.26156,33200000.0
2005-07-08 14:03:00,2.26053,2.26169,2.26047,2.26168,38000000.0
2005-07-08 14:04:00,2.26202,2.26216,2.26091,2.2617,45400000.0
2005-07-08 14:05:00,2.26176,2.26215,2.2617,2.26183,54100000.0
2005-07-08 14:06:00,2.26208,2.26234,2.26137,2.26158,24700000.0
2005-07-08 14:07:00,2.26198,2.26256,2.26163,2.26219,44600000.0
2005-07-08 14:08:00,2.26223,2.2627,2.26182,2.26225,43600000.0
2005-07-08 14:09:00,2.26238,2.26287,2.26202,2.2628,33300000.0
2005-07-08 14:10:00,2.26211,2.26286,2.2618,2.26221,49800000.0
2005-07-08 14:11:00,2.26235,2.26256,2.262,2.26217,55700000.0
2005-07-08 14:12:00,2.26292,2.26297,2.26231,2.26236,30300000.0
2005-07-08 14:13:00,2.26228,2.26303,2.26221,2.26277,34100000.0
2005-07-08 14:14:00,2.2631,2.26312,2.26256,2.26272,20500000.0
2005-07-08 14:15:00,2.2629,2.2631,2.26244,2.26288,44500000.0
2005-07-08 14:16:00,2.26293,2.2633,2.26281,2.26316,59100000.0
2005-07-08 14:17:00,2.26325,2.26354,2.26311,2.26334,36700000.0
2005-07-08 14:18:00,2.2637,2.26391,2.26305,2.2638,38500000.0
2005-07-08 14:19:00,2.26332,2.26374,2.26294,2.26294,44400000.0
2005-07-08 14:20:00,2.26315,2.26383,2.26302,2.26383,45800000.0
2005-07-08 14:21:00,2.26343,2.26385,2.26314,2.26325,51200000.0
2005-07-08 14:22:00,2.26355,2.26359,2.26275,2.26303,28700000.0
2005-07-08 14:23:00,2.26357,2.26357,2.2626,2.26275,22500000.0
2005-07-08 14:24:00,2.26268,2.26325,2.26237,2.26237,29100000.0
2005-07-08 14:25:00,2.26238,2.26338,2.26238,2.26304,21900000.0
2005-07-08 14:26:00,2.26278,2.26325,2.26262,2.26317,43100000.0
2005-07-08 14:27:00,2.26333,2.26354,2.26234,2.26268,37600000.0
2005-07-08 14:28:00,2.26271,2.26347,2.26264,2.26326,47100000.0
2005-07-08 14:29:00,2.26383,2.26418,2.26314,2.26314,26800000.0
2005-07-08 14:30:00,2.26407,2.26459,2.26229,2.26365,34600000.0
2005-07-08 14:31:00,2.26319,2.26501,2.26297,2.26428,36600000.0
2005-07-08 14:32:00,2.26396,2.26483,2.26365,2.26466,28800000.0
2005-07-08 14:33:00,2.26384,2.26408,2.26329,2.26338,33900000.0
2005-07-08 14:34:00,2.26227,2.26347,2.26207,2.26232,29400000.0
2005-07-08 14:35:00,2.2614,2.26221,2.26115,2.26174,28500000.0
2005-07-08 14:36:00,2.26113,2.26113,2.26039,2.26039,34100000.0
2005-07-08 14:37:00,2.25993,2.26043,2.25963,2.25985,28800000.0
2005-07-08 14:38:00,2.25893,2.25968,2.25856,2.2592,44000000.0
2005-07-08 14:39:00,2.259,2.2603,2.259,2.25979,26300000.0
2005-07-08 14:40:00,2.25959,2.26071,2.25918,2.26059,54500000.0
2005-07-08 14:41:00,2.26093,2.26118,2.25985,2.25994,32000000.0
2005-07-08 14:42:00,2.2608,2.26101,2.25968,2.2601,29300000.0
2005-07-08 14:43:00,2.26013,2.26172,2.25998,2.26172,40400000.0
2005-07-08 14:44:00,2.26179,2.26197,2.26084,2.26098,43800000.0
2005-07-08 14:45:00,2.26077,2.26125,2.26043,2.2608,49200000.0
2005-07-08 14:46:00,2.2612,2.26134,2.26031,2.26031,53100000.0
2005-07-08 14:47:00,2.26148,2.26194,2.26081,2.26081,20800000.0
2005-07-08 14:48:00,2.26119,2.26136,2.2605,2.2605,38300000.0
2005-07-08 14:49:00,2.26075,2.26118,2.2605,2.26111,19600000.0
2005-07-08 14:50:00,2.26027,2.2614,2.26027,2.26124,28900000.0
2005-07-08 14:51:00,2.26083,2.26117,2.25957,2.25957,33900000.0
2005-07-08 14:52:00,2.25963,2.26191,2.25955,2.26087,43000000.0
2005-07-08 14:53:00,2.2609,2.26104,2.26029,2.26033,36800000.0
2005-07-08 14:54:00,2.26013,2.26087,2.26006,2.26057,45000000.0
2005-07-08 14:55:00,2.26063,2.26088,2.2599,2.2599,39100000.0
2005-07-08 14:56:00,2.25982,2.26022,2.25961,2.26014,54500000.0
2005-07-08 14:57:00,2.26015,2.26046,2.2597,2.26004,37000000.0
2005-07-08 14:58:00,2.26021,2.26074,2.25998,2.26015,36600000.0
2005-07-08 14:59:00,2.26026,2.26135,2.26019,2.26135,49600000.0
2005-07-08 15:00:00,2.26105,2.26171,2.26091,2.26118,30200000.0
2005-07-08 15:01:00,2.26113,2.26143,2.26063,2.26102,52100000.0
2005-07-08 15:02:00,2.26127,2.26127,2.26081,2.26096,37100000.0
2005-07-08 15:03:00,2.26098,2.2613,2.26026,2.26094,43600000.0
2005-07-08 15:04:00,2.26122,2.26122,2.25994,2.2601,41400000.0
2005-07-08 15:05:00,2.25994,2.26081,2.25994,2.2607,28300000.0
2005-07-08 15:06:00,2.26106,2.26152,2.26082,2.26143,61700000.0
2005-07-08 15:07:00,2.26137,2.26169,2.261,2.26132,38100000.0
2005-07-08 15:08:00,2.2611,2.26147,2.26101,2.26147,48000000.0
2005-07-08 15:09:00,2.26147,2.26179,2.26112,2.26148,38900000.0
2005-07-08 15:10:00,2.26183,2.26183,2.26057,2.26094,41700000.0
2005-07-08 15:11:00,2.26149,2.2615,2.26087,2.2614,29500000.0
2005-07-08 15:12:00,2.26205,2.26252,2.26156,2.2621,24800000.0
2005-07-08 15:13:00,2.263,2.26301,2.26188,2.26188,28700000.0
2005-07-08 15:14:00,2.2617,2.26266,2.26159,2.26266,39500000.0
2005-07-08 15:15:00,2.26158,2.26219,2.26146,2.26201,35600000.0
2005-07-08 15:16:00,2.26148,2.2619,2.26121,2.26164,33100000.0
2005-07-08 15:17:00,2.26124,2.26188,2.26122,2.26149,47100000.0
2005-07-08 15:18:00,2.26154,2.26209,2.26135,2.26166,50200000.0
2005-07-08 15:19:00,2.26218,2.26254,2.26148,2.2622,43200000.0
2005-07-08 15:20:00,2.26193,2.26258,2.26193,2.26222,31500000.0
2005-07-08 15:21:00,2.26211,2.26271,2.26211,2.26232,36200000.0
2005-07-08 15:22:00,2.26198,2.26288,2.26198,2.26288,28400000.0
2005-07-08 15:23:00,2.26329,2.2638,2.26233,2.26283,36700000.0
2005-07-08 15:24:00,2.26252,2.26388,2.2625,2.26388,25500000.0
2005-07-08 15:25:00,2.26365,2.26445,2.26343,2.26382,27800000.0
2005-07-08 15:26:00,2.26338,2.26413,2.26294,2.26369,54300000.0
2005-07-08 15:27:00,2.26293,2.26358,2.26281,2.26353,20100000.0
2005-07-08 15:28:00,2.26318,2.2635,2.26294,2.26313,47200000.0
2005-07-08 15:29:00,2.26332,2.26362,2.26281,2.2633,66899998.0
2005-07-08 15:30:00,2.26345,2.26362,2.26269,2.26289,19200000.0
2005-07-08 15:31:00,2.26325,2.26369,2.26289,2.26363,32400000.0
2005-07-08 15:32:00,2.26377,2.26387,2.26321,2.2637,45099999.0
2005-07-08 15:33:00,2.2639,2.26405,2.26328,2.26369,31100000.0
2005-07-08 15:34:00,2.26392,2.264,2.26324,2.26353,50400000.0
2005-07-08 15:35:00,2.26351,2.26381,2.26339,2.26348,43900000.0
2005-07-08 15:36:00,2.26334,2.26334,2.26203,2.26248,80100000.0
2005-07-08 15:37:00,2.26273,2.26278,2.26239,2.26251,33200000.0
2005-07-08 15:38:00,2.26252,2.26359,2.26227,2.26238,58400000.0
2005-07-08 15:39:00,2.26267,2.26297,2.26161,2.26198,31700000.0
2005-07-08 15:40:00,2.26259,2.26288,2.26103,2.26103,29400000.0
2005-07-08 15:41:00,2.26251,2.26304,2.26113,2.26132,20400000.0
2005-07-08 15:42:00,2.26143,2.26171,2.26087,2.26128,25900000.0
2005-07-08 15:43:00,2.26128,2.26182,2.26053,2.26153,43200000.0
2005-07-08 15:44:00,2.26177,2.26219,2.26102,2.26182,40500000.0
2005-07-08 15:45:00,2.26169,2.26253,2.26156,2.26191,50800000.0
2005-07-08 15:46:00,2.26211,2.26245,2.2617,2.26176,14600000.0
2005-07-08 15:47:00,2.26155,2.26268,2.26155,2.26235,25100000.0
2005-07-08 15:48:00,2.26247,2.26261,2.2622,2.26243,46100000.0
2005-07-08 15:49:00,2.26303,2.26322,2.26218,2.26262,50500000.0
2005-07-08 15:50:00,2.26287,2.26302,2.26212,2.26302,42600000.0
2005-07-08 15:51:00,2.26249,2.26277,2.26205,2.26233,36200000.0
2005-07-08 15:52:00,2.2628,2.26294,2.2623,2.2623,26800000.0
2005-07-08 15:53:00,2.26227,2.26255,2.26199,2.26199,39500000.0
2005-07-08 15:54:00,2.26267,2.26275,2.2618,2.2618,31100000.0
2005-07-08 15:55:00,2.26163,2.26251,2.26163,2.2623,26600000.0
2005-07-08 15:56:00,2.26195,2.26262,2.26195,2.26247,29600000.0
2005-07-08 15:57:00,2.26194,2.26263,2.26162,2.2622,47000000.0
2005-07-08 15:58:00,2.26221,2.26261,2.26206,2.26236,41200000.0
2005-07-08 15:59:00,2.26223,2.26273,2.26206,2.2625,20500000.0
2005-07-08 16:00:00,2.26245,2.26249,2.26145,2.26167,40900000.0
2005-07-08 16:01:00,2.26153,2.26235,2.26133,2.26197,38400000.0
2005-07-08 16:02:00,2.26192,2.26194,2.26115,2.26128,45700000.0
2005-07-08 16:03:00,2.26086,2.26141,2.26039,2.26066,43400000.0
2005-07-08 16:04:00,2.26048,2.26083,2.25971,2.26001,40700000.0
2005-07-08 16:05:00,2.25988,2.26102,2.25975,2.26021,33500000.0
2005-07-08 16:06:00,2.26046,2.26078,2.25966,2.25972,45700000.0
2005-07-08 16:07:00,2.25965,2.26051,2.25965,2.2599,47100000.0
2005-07-08 16:08:00,2.25994,2.26045,2.2598,2.26009,40200000.0
2005-07-08 16:09:00,2.26043,2.26114,2.26017,2.26063,25300000.0
2005-07-08 16:10:00,2.26027,2.26157,2.2601,2.26148,20800000.0
2005-07-08 16:11:00,2.26071,2.26129,2.26057,2.26129,34900000.0
2005-07-08 16:12:00,2.26101,2.26124,2.26031,2.26031,47100000.0
2005-07-08 16:13:00,2.26038,2.26097,2.26037,2.26083,22600000.0
2005-07-08 16:14:00,2.26073,2.26077,2.26015,2.26052,50100000.0
2005-07-08 16:15:00,2.26056,2.26067,2.26027,2.26053,27600000.0
2005-07-08 16:16:00,2.26084,2.26091,2.26018,2.26049,28300000.0
2005-07-08 16:17:00,2.26057,2.2607,2.25966,2.26016,32000000.0
2005-07-08 16:18:00,2.25962,2.26053,2.25948,2.26023,33100000.0
2005-07-08 16:19:00,2.25985,2.26071,2.25954,2.2598,26100000.0
2005-07-08 16:20:00,2.25967,2.26014,2.25953,2.25983,38600000.0
2005-07-08 16:21:00,2.25975,2.26041,2.25939,2.26012,20500000.0
2005-07-08 16:22:00,2.26037,2.26079,2.25983,2.26011,40000000.0
2005-07-08 16:23:00,2.25979,2.26042,2.25979,2.2602,36900000.0
2005-07-08 16:24:00,2.2601,2.26035,2.25966,2.25966,43200000.0
2005-07-08 16:25:00,2.26027,2.26027,2.25951,2.25982,41800000.0
2005-07-08 16:26:00,2.2598,2.26027,2.25959,2.25959,26300000.0
2005-07-08 16:27:00,2.25973,2.26029,2.25973,2.25992,51400000.0
2005-07-08 16:28:00,2.25988,2.26053,2.25971,2.25992,51000000.0
2005-07-08 16:29:00,2.2601,2.26037,2.25967,2.25989,25400000.0
2005-07-08 16:30:00,2.25981,2.26062,2.25969,2.2603,31500000.0
2005-07-08 16:31:00,2.26029,2.26053,2.25998,2.26006,60200001.0
2005-07-08 16:32:00,2.26055,2.26064,2.26015,2.26026,29100000.0
2005-07-08 16:33:00,2.26069,2.26081,2.26008,2.26039,29400000.0
2005-07-08 16:34:00,2.26084,2.26092,2.2604,2.26048,42600000.0
2005-07-08 16:35:00,2.2606,2.26097,2.2603,2.2604,44300000.0
2005-07-08 16:36:00,2.26106,2.26106,2.26038,2.26058,40000000.0
2005-07-08 16:37:00,2.26025,2.26132,2.2598,2.2609,47000000.0
2005-07-08 16:38:00,2.26031,2.2611,2.26031,2.26077,38600000.0
2005-07-08 16:39:00,2.26068,2.26096,2.26047,2.2609,43200000.0
2005-07-08 16:40:00,2.26085,2.26094,2.26051,2.26069,27600000.0
2005-07-08 16:41:00,2.26047,2.26089,2.26023,2.26029,37600000.0
2005-07-08 16:42:00,2.26069,2.26078,2.26009,2.26009,31800000.0
2005-07-08 16:43:00,2.26063,2.26069,2.25978,2.26036,37600000.0
2005-07-08 16:44:00,2.25962,2.26068,2.25959,2.26018,26300000.0
2005-07-08 16:45:00,2.25985,2.26017,2.25951,2.25986,32600000.0
2005-07-08 16:46:00,2.2606,2.26066,2.26,2.2603,29600000.0
2005-07-08 16:47:00,2.25975,2.2612,2.25963,2.26119,45700000.0
2005-07-08 16:48:00,2.26053,2.2609,2.26009,2.26032,20400000.0
2005-07-08 16:49:00,2.26017,2.26066,2.25994,2.26066,41500001.0
2005-07-08 16:50:00,2.26003,2.26077,2.26,2.2605,32700000.0
2005-07-08 16:51:00,2.26023,2.26127,2.26023,2.26084,37300000.0
2005-07-08 16:52:00,2.26112,2.26128,2.26006,2.26105,60400000.0
2005-07-08 16:53:00,2.26055,2.26115,2.26031,2.26071,25200000.0
2005-07-08 16:54:00,2.26063,2.26091,2.26047,2.26067,45300000.0
2005-07-08 16:55:00,2.26028,2.2612,2.26012,2.261,54000000.0
2005-07-08 16:56:00,2.2609,2.26133,2.26083,2.26114,29600000.0
2005-07-08 16:57:00,2.26137,2.26148,2.2608,2.2608,36700000.0
2005-07-08 16:58:00,2.2612,2.26133,2.26028,2.26028,39700000.0
2005-07-08 16:59:00,2.26059,2.26089,2.25995,2.26001,29500000.0
2005-07-08 17:00:00,2.25986,2.26057,2.25976,2.26009,28800000.0
2005-07-08 17:01:00,2.26067,2.26095,2.26035,2.26081,25700000.0
2005-07-08 17:02:00,2.26064,2.26118,2.26055,2.26062,42100000.0
2005-07-08 17:03:00,2.26048,2.26089,2.26037,2.26042,19400000.0
2005-07-08 17:04:00,2.26082,2.26109,2.25998,2.26045,25800000.0
2005-07-08 17:05:00,2.2602,2.2605,2.25945,2.25954,43400000.0
2005-07-08 17:06:00,2.2601,2.26028,2.25893,2.25982,38900000.0
2005-07-08 17:07:00,2.26028,2.26037,2.25982,2.26005,37100000.0
2005-07-08 17:08:00,2.26054,2.26062,2.25965,2.25965,30700000.0
2005-07-08 17:09:00,2.2599,2.26035,2.25966,2.25977,27000000.0
2005-07-08 17:10:00,2.25973,2.26081,2.25945,2.26028,39900000.0
2005-07-08 17:11:00,2.26004,2.26032,2.25965,2.25982,32400000.0
2005-07-08 17:12:00,2.26017,2.26019,2.25967,2.26012,47500000.0
2005-07-08 17:13:00,2.2597,2.26019,2.25929,2.26016,35900000.0
2005-07-08 17:14:00,2.25965,2.26044,2.25962,2.2602,29700000.0
2005-07-08 17:15:00,2.26023,2.26037,2.25993,2.26023,30500000.0
2005-07-08 17:16:00,2.25978,2.26045,2.2596,2.26012,43700000.0
2005-07-08 17:17:00,2.26013,2.26047,2.25989,2.26027,36100000.0
2005-07-08 17:18:00,2.2603,2.26042,2.25968,2.25982,23600000.0
2005-07-08 17:19:00,2.25988,2.26012,2.2596,2.25977,22700000.0
2005-07-08 17:20:00,2.2599,2.26015,2.2597,2.26015,31900000.0
2005-07-08 17:21:00,2.26008,2.26036,2.26,2.26,45000000.0
2005-07-08 17:22:00,2.26012,2.26037,2.25947,2.25947,34000000.0
2005-07-08 17:23:00,2.25995,2.26012,2.25969,2.2598,57400000.0
2005-07-08 17:24:00,2.25992,2.2602,2.25957,2.25989,44800001.0
2005-07-08 17:25:00,2.25942,2.25998,2.25926,2.25942,47900000.0
2005-07-08 17:26:00,2.25955,2.25999,2.25865,2.25884,35100000.0
2005-07-08 17:27:00,2.25972,2.25995,2.25889,2.2591,38600000.0
2005-07-08 17:28:00,2.25917,2.2593,2.25878,2.25892,31800000.0
2005-07-08 17:29:00,2.25935,2.25976,2.25874,2.25874,43900000.0
2005-07-08 17:30:00,2.259,2.25916,2.25832,2.25884,37200000.0
2005-07-08 17:31:00,2.25883,2.2596,2.25858,2.25869,41300000.0
2005-07-08 17:32:00,2.2588,2.25928,2.25845,2.25872,37800000.0
2005-07-08 17:33:00,2.25868,2.259,2.25846,2.25885,35700000.0
2005-07-08 17:34:00,2.25905,2.25923,2.25833,2.2588,26100000.0
2005-07-08 17:35:00,2.25907,2.2592,2.25856,2.25865,28000000.0
2005-07-08 17:36:00,2.2587,2.25912,2.2584,2.25906,65800000.0
2005-07-08 17:37:00,2.25902,2.2591,2.25859,2.25878,31100000.0
2005-07-08 17:38:00,2.25879,2.25912,2.2585,2.25873,35900000.0
2005-07-08 17:39:00,2.25897,2.25903,2.25855,2.25858,50100000.0
2005-07-08 17:40:00,2.25917,2.25929,2.25828,2.25863,55100000.0
2005-07-08 17:41:00,2.25846,2.25879,2.25832,2.25855,17500000.0
2005-07-08 17:42:00,2.25856,2.25896,2.25825,2.25873,42300000.0
2005-07-08 17:43:00,2.25887,2.25902,2.25819,2.25835,39500000.0
2005-07-08 17:44:00,2.25828,2.25895,2.25819,2.25883,41000000.0
2005-07-08 17:45:00,2.259,2.25926,2.25819,2.25837,34800000.0
2005-07-08 17:46:00,2.25792,2.25858,2.257,2.25853,59700000.0
2005-07-08 17:47:00,2.25853,2.25901,2.25829,2.25901,20700000.0
2005-07-08 17:48:00,2.25857,2.25873,2.2581,2.25873,50100000.0
2005-07-08 17:49:00,2.25873,2.25906,2.25842,2.25867,22800000.0
2005-07-08 17:50:00,2.25909,2.25937,2.25861,2.25923,40900000.0
2005-07-08 17:51:00,2.25912,2.25956,2.25909,2.25956,22000000.0
2005-07-08 17:52:00,2.26002,2.26002,2.25883,2.25946,34100000.0
2005-07-08 17:53:00,2.25904,2.25979,2.25885,2.25912,33900000.0
2005-07-08 17:54:00,2.25984,2.25992,2.25859,2.25934,45700000.0
2005-07-08 17:55:00,2.2596,2.26032,2.25913,2.25974,59400000.0
2005-07-08 17:56:00,2.25994,2.25994,2.25928,2.25946,24600000.0
2005-07-08 17:57:00,2.25965,2.2599,2.25944,2.25977,30000000.0
2005-07-08 17:58:00,2.26036,2.26047,2.25966,2.25979,26700000.0
2005-07-08 17:59:00,2.2598,2.26046,2.2598,2.26024,52900000.0
2005-07-08 18:00:00,2.25985,2.26039,2.2598,2.26003,43800000.0
2005-07-08 18:01:00,2.26026,2.26045,2.25966,2.25973,316500000.0
2005-07-08 18:02:00,2.26004,2.26048,2.25968,2.25998,347800000.0
2005-07-08 18:03:00,2.26016,2.26042,2.25937,2.25983,469100000.0
2005-07-08 18:04:00,2.25976,2.25997,2.25899,2.25942,315900000.0
2005-07-08 18:05:00,2.25923,2.25982,2.25824,2.25915,228000000.0
2005-07-08 18:06:00,2.25934,2.25993,2.25917,2.2597,435700000.0
2005-07-08 18:07:00,2.25973,2.2602,2.25937,2.25963,349900000.0
2005-07-08 18:08:00,2.25987,2.26026,2.25963,2.26014,441799999.0
2005-07-08 18:09:00,2.2603,2.26123,2.26008,2.26075,301299999.0
2005-07-08 18:10:00,2.2607,2.26136,2.25983,2.26107,293900000.0
2005-07-08 18:11:00,2.26106,2.26159,2.26035,2.26052,241600000.0
2005-07-08 18:12:00,2.2607,2.26164,2.2596,2.26119,166900000.0
2005-07-08 18:13:00,2.26125,2.26183,2.26042,2.2618,156200001.0
2005-07-08 18:14:00,2.26167,2.262,2.26073,2.26151,306100000.0
2005-07-08 18:15:00,2.26125,2.26166,2.26036,2.26091,336500000.0
2005-07-08 18:16:00,2.26068,2.26164,2.26068,2.26096,379299999.0
2005-07-08 18:17:00,2.26093,2.26133,2.26057,2.26057,208900000.0
2005-07-08 18:18:00,2.26088,2.26144,2.2607,2.26131,152000000.0
2005-07-08 18:19:00,2.26103,2.26168,2.26073,2.2613,263100000.0
2005-07-08 18:20:00,2.26166,2.26194,2.26074,2.26185,171300000.0
2005-07-08 18:21:00,2.26174,2.26177,2.26081,2.26105,211100000.0
2005-07-08 18:22:00,2.26045,2.26124,2.26037,2.26095,283000000.0
2005-07-08 18:23:00,2.26059,2.26151,2.25992,2.26095,341700000.0
2005-07-08 18:24:00,2.26135,2.26135,2.26059,2.26121,351100000.0
2005-07-08 18:25:00,2.26124,2.26162,2.26085,2.26095,334500000.0
2005-07-08 18:26:00,2.26088,2.26145,2.26061,2.26098,366600001.0
2005-07-08 18:27:00,2.26127,2.26138,2.26064,2.26117,292200000.0
2005-07-08 18:28:00,2.26125,2.26157,2.26095,2.26123,185100000.0
2005-07-08 18:29:00,2.26098,2.26152,2.26088,2.26088,213600001.0
2005-07-08 18:30:00,2.26098,2.26166,2.26067,2.26124,226600000.0
2005-07-08 18:31:00,2.26144,2.26176,2.26129,2.26147,217700000.0
2005-07-08 18:32:00,2.26165,2.26171,2.26076,2.2614,137500000.0
2005-07-08 18:33:00,2.26143,2.26171,2.26109,2.26126,329300000.0
2005-07-08 18:34:00,2.26139,2.26172,2.26115,2.26137,350300000.0
2005-07-08 18:35:00,2.26153,2.26153,2.26096,2.26125,163900000.0
2005-07-08 18:36:00,2.26153,2.26182,2.26103,2.26149,100000000.0
2005-07-08 18:37:00,2.2618,2.2618,2.26083,2.26123,87300000.0
2005-07-08 18:38:00,2.26117,2.26187,2.26092,2.26167,79300000.0
2005-07-08 18:39:00,2.26158,2.26183,2.26078,2.26131,237400000.0
2005-07-08 18:40:00,2.26159,2.26159,2.26088,2.26106,223400000.0
2005-07-08 18:41:00,2.26125,2.26153,2.26072,2.26115,161800000.0
2005-07-08 18:42:00,2.26095,2.26107,2.25968,2.26026,101200000.0
2005-07-08 18:43:00,2.26029,2.2615,2.26014,2.26062,60300000.0
2005-07-08 18:44:00,2.26078,2.26111,2.26001,2.26042,124500000.0
2005-07-08 18:45:00,2.26102,2.26166,2.26029,2.26146,94900000.0
2005-07-08 18:46:00,2.26055,2.26113,2.26038,2.26086,32000000.0
2005-07-08 18:47:00,2.26104,2.26104,2.26013,2.2605,35900000.0
2005-07-08 18:48:00,2.2605,2.26102,2.25999,2.26014,83500000.0
2005-07-08 18:49:00,2.26013,2.26131,2.25999,2.26131,51300000.0
2005-07-08 18:50:00,2.2604,2.26121,2.2604,2.26084,36300000.0
2005-07-08 18:51:00,2.26084,2.26119,2.26044,2.26093,140200000.0
2005-07-08 18:52:00,2.26069,2.26092,2.26009,2.26028,141800000.0
2005-07-08 18:53:00,2.26055,2.26105,2.26011,2.2605,113400000.0
2005-07-08 18:54:00,2.26087,2.26124,2.26043,2.26087,129999999.0
2005-07-08 18:55:00,2.26083,2.26147,2.26045,2.26092,187000000.0
2005-07-08 18:56:00,2.26099,2.2615,2.26085,2.26116,32800000.0
2005-07-08 18:57:00,2.26119,2.26143,2.26079,2.26096,68000000.0
2005-07-08 18:58:00,2.26105,2.26154,2.26064,2.26093,180900000.0
2005-07-08 18:59:00,2.2609,2.26116,2.26049,2.26089,200100000.0
2005-07-08 19:00:00,2.26089,2.26126,2.26046,2.26093,86500000.0
2005-07-08 19:01:00,2.26106,2.26121,2.26049,2.26071,37600000.0
2005-07-08 19:02:00,2.26083,2.26139,2.26045,2.26114,175200000.0
2005-07-08 19:03:00,2.26098,2.2611,2.26047,2.2606,100500000.0
2005-07-08 19:04:00,2.2607,2.26104,2.26043,2.26059,48000000.0
2005-07-08 19:05:00,2.26035,2.26109,2.26014,2.26025,42000000.0
2005-07-08 19:06:00,2.26048,2.26109,2.25991,2.26038,211900000.0
2005-07-08 19:07:00,2.2603,2.26093,2.25983,2.26053,122600000.0
2005-07-08 19:08:00,2.26053,2.26097,2.25989,2.26097,217400000.0
2005-07-08 19:09:00,2.26105,2.26105,2.26,2.26,121600001.0
2005-07-08 19:10:00,2.26063,2.26073,2.2595,2.2601,103400000.0
2005-07-08 19:11:00,2.26038,2.26044,2.25978,2.25991,44000000.0
2005-07-08 19:12:00,2.26006,2.26024,2.25941,2.26,48300000.0
2005-07-08 19:13:00,2.26002,2.26022,2.25913,2.25965,156500000.0
2005-07-08 19:14:00,2.259,2.26013,2.259,2.2595,81300000.0
2005-07-08 19:15:00,2.25948,2.26019,2.25933,2.25965,125400000.0
2005-07-08 19:16:00,2.25945,2.25992,2.25919,2.25976,44600000.0
2005-07-08 19:17:00,2.25959,2.26011,2.25902,2.25944,79000000.0
2005-07-08 19:18:00,2.25925,2.26003,2.25862,2.2597,104900000.0
2005-07-08 19:19:00,2.25955,2.25996,2.25918,2.25954,79500000.0
2005-07-08 19:20:00,2.25954,2.25964,2.25829,2.25877,148400000.0
2005-07-08 19:21:00,2.25902,2.25949,2.25859,2.25903,100300000.0
2005-07-08 19:22:00,2.25947,2.25962,2.25862,2.25864,44200000.0
2005-07-08 19:23:00,2.25891,2.25945,2.25801,2.2587,124000000.0
2005-07-08 19:24:00,2.25874,2.25917,2.25796,2.25898,81500000.0
2005-07-08 19:25:00,2.25937,2.2595,2.25841,2.25854,72000000.0
2005-07-08 19:26:00,2.25881,2.25932,2.25839,2.259,128100000.0
2005-07-08 19:27:00,2.25881,2.25953,2.2584,2.25926,145700000.0
2005-07-08 19:28:00,2.25894,2.25928,2.25843,2.25887,80600000.0
2005-07-08 19:29:00,2.2588,2.25906,2.25842,2.25869,75000000.0
2005-07-08 19:30:00,2.25878,2.25921,2.25843,2.25904,200100000.0
2005-07-08 19:31:00,2.25889,2.2595,2.25857,2.25907,63400000.0
2005-07-08 19:32:00,2.25842,2.25985,2.25842,2.25963,139300000.0
2005-07-08 19:33:00,2.25975,2.25993,2.25806,2.2591,75799999.0
2005-07-08 19:34:00,2.25977,2.25977,2.25848,2.25953,106400000.0
2005-07-08 19:35:00,2.25945,2.25969,2.25883,2.25907,113400000.0
2005-07-08 19:36:00,2.25915,2.25945,2.25877,2.25897,123100000.0
2005-07-08 19:37:00,2.25945,2.25946,2.25901,2.25903,39500000.0
2005-07-08 19:38:00,2.25922,2.25949,2.25904,2.25918,29400000.0
2005-07-08 19:39:00,2.2591,2.25934,2.25902,2.25915,62600000.0
2005-07-08 19:40:00,2.25924,2.25939,2.25867,2.25925,80600000.0
2005-07-08 19:41:00,2.25906,2.25921,2.25837,2.25878,104100000.0
2005-07-08 19:42:00,2.25868,2.25919,2.25855,2.25866,102100000.0
2005-07-08 19:43:00,2.25858,2.25906,2.25856,2.259,25600000.0
2005-07-08 19:44:00,2.2591,2.25921,2.25822,2.25832,78400000.0
2005-07-08 19:45:00,2.25841,2.25875,2.25819,2.25844,69700000.0
2005-07-08 19:46:00,2.25891,2.25939,2.25807,2.25834,84300000.0
2005-07-08 19:47:00,2.25868,2.25873,2.25795,2.25838,56400000.0
2005-07-08 19:48:00,2.25848,2.25863,2.25768,2.25813,60900000.0
2005-07-08 19:49:00,2.25904,2.25904,2.2576,2.25839,89500000.0
2005-07-08 19:50:00,2.25766,2.25869,2.2574,2.25791,81500000.0
2005-07-08 19:51:00,2.25825,2.25825,2.25756,2.25759,98300000.0
2005-07-08 19:52:00,2.25731,2.25827,2.25711,2.25769,53900000.0
2005-07-08 19:53:00,2.25783,2.25804,2.25758,2.25792,47000000.0
2005-07-08 19:54:00,2.25818,2.25824,2.25731,2.25816,64300000.0
2005-07-08 19:55:00,2.2581,2.25864,2.25787,2.25864,32000000.0
2005-07-08 19:56:00,2.25861,2.25882,2.25798,2.25826,70400000.0
2005-07-08 19:57:00,2.25852,2.25898,2.25775,2.25775,136200000.0
2005-07-08 19:58:00,2.25749,2.2586,2.25749,2.2586,120200000.0
2005-07-08 19:59:00,2.25867,2.2587,2.25798,2.25828,90500000.0
2005-07-08 20:00:00,2.25855,2.25868,2.25762,2.25832,85300000.0
2005-07-08 20:01:00,2.25852,2.25913,2.25821,2.25867,80400000.0
2005-07-08 20:02:00,2.25858,2.25888,2.25839,2.25843,53100000.0
2005-07-08 20:03:00,2.2584,2.25887,2.25826,2.2584,32600000.0
2005-07-08 20:04:00,2.25823,2.25862,2.25814,2.2586,24400000.0
2005-07-08 20:05:00,2.25856,2.25892,2.25845,2.25881,35300000.0
2005-07-08 20:06:00,2.2586,2.2586,2.25818,2.25838,22100000.0
2005-07-08 20:07:00,2.25847,2.25873,2.2583,2.25858,57500000.0
2005-07-08 20:08:00,2.25879,2.25915,2.25814,2.25833,98000001.0
2005-07-08 20:09:00,2.25893,2.259,2.2584,2.25861,28700000.0
2005-07-08 20:10:00,2.2589,2.25894,2.25844,2.25883,28500000.0
2005-07-08 20:11:00,2.25887,2.25887,2.2582,2.25844,70200000.0
2005-07-08 20:12:00,2.25885,2.2589,2.25818,2.25877,166900000.0
2005-07-08 20:13:00,2.25836,2.25907,2.2583,2.25883,180300000.0
2005-07-08 20:14:00,2.25882,2.25951,2.25867,2.25872,72600000.0
2005-07-08 20:15:00,2.25878,2.2595,2.25867,2.259,196200000.0
2005-07-08 20:16:00,2.25925,2.2595,2.2591,2.25941,111700000.0
2005-07-08 20:17:00,2.25919,2.25938,2.25887,2.25892,34000000.0
2005-07-08 20:18:00,2.25946,2.25946,2.25855,2.25892,64600000.0
2005-07-08 20:19:00,2.25883,2.25931,2.25849,2.259,129900000.0
2005-07-08 20:20:00,2.25853,2.25939,2.2584,2.25849,216400000.0
2005-07-08 20:21:00,2.25915,2.25937,2.25824,2.25824,79900000.0
2005-07-08 20:22:00,2.25842,2.25937,2.25798,2.25838,86500000.0
2005-07-08 20:23:00,2.25836,2.25929,2.25817,2.25867,185700000.0
2005-07-08 20:24:00,2.25831,2.25911,2.25828,2.2589,39100000.0
2005-07-08 20:25:00,2.25888,2.25909,2.25862,2.25897,159200000.0
2005-07-08 20:26:00,2.25926,2.25926,2.25841,2.25882,152400001.0
2005-07-08 20:27:00,2.25865,2.25932,2.25847,2.25904,99200000.0
2005-07-08 20:28:00,2.25897,2.25943,2.25867,2.25897,226800000.0
2005-07-08 20:29:00,2.25907,2.25922,2.25842,2.25877,226500000.0
2005-07-08 20:30:00,2.25871,2.25923,2.25846,2.25914,336700000.0
2005-07-08 20:31:00,2.25907,2.25917,2.2585,2.25876,204399999.0
2005-07-08 20:32:00,2.25876,2.2588,2.25783,2.25872,406900000.0
2005-07-08 20:33:00,2.25793,2.25855,2.2575,2.25818,83600000.0
2005-07-08 20:34:00,2.25805,2.2583,2.25731,2.25785,120700000.0
2005-07-08 20:35:00,2.25784,2.25817,2.2572,2.25736,74300000.0
2005-07-08 20:36:00,2.25764,2.25781,2.25687,2.25727,60100000.0
2005-07-08 20:37:00,2.2579,2.2579,2.25669,2.25732,116400000.0
2005-07-08 20:38:00,2.25735,2.258,2.25681,2.25704,153000000.0
2005-07-08 20:39:00,2.25721,2.25816,2.25639,2.25693,134200000.0
2005-07-08 20:40:00,2.25765,2.25818,2.25664,2.25711,173900000.0
2005-07-08 20:41:00,2.25713,2.25766,2.25678,2.25678,125400000.0
2005-07-08 20:42:00,2.2568,2.25757,2.25671,2.25688,62800000.0
2005-07-08 20:43:00,2.25701,2.25742,2.25653,2.25729,90700000.0
2005-07-08 20:44:00,2.25733,2.25735,2.25648,2.25669,202600001.0
2005-07-08 20:45:00,2.25695,2.25772,2.25677,2.25772,103499999.0
2005-07-08 20:46:00,2.25775,2.25775,2.25718,2.25746,53800000.0
2005-07-08 20:47:00,2.25762,2.25803,2.25693,2.25741,164300000.0
2005-07-08 20:48:00,2.2574,2.25775,2.25726,2.2575,190000000.0
2005-07-08 20:49:00,2.25739,2.25756,2.25643,2.25749,117100000.0
2005-07-08 20:50:00,2.25761,2.25802,2.25728,2.25733,153100001.0
2005-07-08 20:51:00,2.25747,2.25767,2.25686,2.25696,101400000.0
2005-07-08 20:52:00,2.25705,2.25761,2.25651,2.25705,144700000.0
2005-07-08 20:53:00,2.25768,2.25768,2.25665,2.25681,207900000.0
2005-07-08 20:54:00,2.25671,2.25728,2.25635,2.25656,131800000.0
2005-07-08 20:55:00,2.25675,2.2572,2.2566,2.25697,40900000.0
2005-07-08 20:56:00,2.25705,2.25742,2.25614,2.25619,249499998.0
2005-07-08 20:57:00,2.2562,2.25773,2.25612,2.25636,345400000.0
2005-07-08 20:58:00,2.25605,2.25756,2.25577,2.25647,183300000.0
2005-07-08 20:59:00,2.25639,2.25692,2.25561,2.25635,276500000.0
2005-07-08 21:00:00,2.2566,2.25691,2.25601,2.25691,230100000.0
2005-07-08 21:01:00,2.25678,2.25708,2.25622,2.25637,315000000.0
2005-07-08 21:02:00,2.25704,2.2571,2.25623,2.25677,68200000.0
2005-07-08 21:03:00,2.25673,2.25691,2.25614,2.25657,87700000.0
2005-07-08 21:04:00,2.25685,2.25685,2.25621,2.2567,81500000.0
2005-07-08 21:05:00,2.25696,2.25747,2.2566,2.25703,66000000.0
2005-07-08 21:06:00,2.25744,2.25766,2.25659,2.25675,52000000.0
2005-07-08 21:07:00,2.25666,2.25723,2.25657,2.25704,35500000.0
2005-07-08 21:08:00,2.25704,2.25704,2.25669,2.257,23900000.0
2005-07-08 21:09:00,2.25652,2.25702,2.2565,2.25664,48200000.0
2005-07-08 21:10:00,2.25677,2.25695,2.25644,2.2568,87600000.0
2005-07-08 21:11:00,2.25675,2.25725,2.25628,2.25683,116800000.0
2005-07-08 21:12:00,2.2569,2.25697,2.2562,2.2562,42400000.0
2005-07-08 21:13:00,2.25627,2.25767,2.25627,2.25702,93500000.0
2005-07-08 21:14:00,2.25743,2.25765,2.2569,2.25763,138400000.0
2005-07-08 21:15:00,2.25742,2.25771,2.25713,2.25731,179700000.0
2005-07-08 21:16:00,2.25702,2.2578,2.25678,2.25756,96600000.0
2005-07-08 21:17:00,2.25788,2.25788,2.25711,2.25772,158900001.0
2005-07-08 21:18:00,2.25758,2.25782,2.25686,2.25743,91700000.0
2005-07-08 21:19:00,2.25704,2.25744,2.25667,2.25722,108300000.0
2005-07-08 21:20:00,2.25716,2.25773,2.2568,2.25727,246000000.0
2005-07-08 21:21:00,2.25705,2.2575,2.25675,2.25715,261699999.0
2005-07-08 21:22:00,2.25705,2.25764,2.25692,2.25708,144400000.0
2005-07-08 21:23:00,2.25718,2.25742,2.25656,2.25722,125200000.0
2005-07-08 21:24:00,2.25733,2.2574,2.25676,2.25718,68400000.0
2005-07-08 21:25:00,2.2569,2.25754,2.25645,2.25754,55600000.0
2005-07-08 21:26:00,2.25708,2.25721,2.25674,2.25704,31900000.0
2005-07-08 21:27:00,2.25713,2.2576,2.25659,2.25701,66600000.0
2005-07-08 21:28:00,2.25706,2.25716,2.25663,2.25688,80400000.0
2005-07-08 21:29:00,2.25692,2.25714,2.25632,2.25689,85500000.0
2005-07-08 21:30:00,2.25712,2.25712,2.25641,2.25695,34400000.0
2005-07-08 21:31:00,2.25606,2.25695,2.25591,2.25669,33500000.0
2005-07-08 21:32:00,2.25711,2.25766,2.25674,2.25691,175400000.0
2005-07-08 21:33:00,2.25684,2.25741,2.25665,2.25702,82300000.0
2005-07-08 21:34:00,2.2571,2.25745,2.25678,2.25709,117300000.0
2005-07-08 21:35:00,2.25692,2.25725,2.25671,2.25708,31200000.0
2005-07-08 21:36:00,2.25671,2.25701,2.25659,2.25697,57100000.0
2005-07-08 21:37:00,2.25709,2.25735,2.25679,2.25695,50100000.0
2005-07-08 21:38:00,2.25694,2.25725,2.25661,2.25703,65600000.0
2005-07-08 21:39:00,2.25686,2.2571,2.25665,2.25706,25200000.0
2005-07-08 21:40:00,2.25712,2.25718,2.25661,2.25702,41600000.0
2005-07-08 21:41:00,2.2568,2.25707,2.25668,2.25672,32500000.0
2005-07-08 21:42:00,2.25698,2.25753,2.2567,2.25731,96300000.0
2005-07-08 21:43:00,2.25745,2.25757,2.2567,2.25757,92100000.0
2005-07-08 21:44:00,2.2572,2.2576,2.25667,2.25745,90700000.0
2005-07-08 21:45:00,2.25725,2.2576,2.25704,2.25727,100100000.0
2005-07-08 21:46:00,2.25774,2.25774,2.257,2.25748,79900000.0
2005-07-08 21:47:00,2.2573,2.25775,2.25699,2.25701,114400000.0
2005-07-08 21:48:00,2.25678,2.25729,2.25668,2.25725,47300000.0
2005-07-08 21:49:00,2.25739,2.25753,2.25702,2.25736,83300000.0
2005-07-08 21:50:00,2.25753,2.2576,2.25703,2.25705,40200000.0
2005-07-08 21:51:00,2.25734,2.25752,2.25726,2.25742,38000000.0
2005-07-08 21:52:00,2.25735,2.25771,2.25711,2.25735,148100000.0
2005-07-08 21:53:00,2.25742,2.25792,2.25713,2.25792,57200000.0
2005-07-08 21:54:00,2.25769,2.25772,2.25752,2.25753,27400000.0
2005-07-08 21:55:00,2.25765,2.25776,2.25686,2.2571,101600000.0
2005-07-08 21:56:00,2.25679,2.2577,2.25679,2.25716,47500000.0
2005-07-08 21:57:00,2.25722,2.25736,2.25661,2.25661,25700000.0
2005-07-08 21:58:00,2.25769,2.25769,2.25624,2.25669,40100000.0
2005-07-08 21:59:00,2.25685,2.25685,2.25599,2.25611,142500000.0
2005-07-08 22:00:00,2.25618,2.25748,2.25618,2.25682,85200001.0
2005-07-08 22:01:00,2.25697,2.25737,2.25675,2.25698,41400000.0
2005-07-08 22:02:00,2.25682,2.25755,2.2563,2.2565,108100000.0
2005-07-08 22:03:00,2.2564,2.25707,2.25637,2.25703,18400000.0
2005-07-08 22:04:00,2.25668,2.25697,2.25628,2.25673,142300001.0
2005-07-08 22:05:00,2.2569,2.25696,2.25646,2.25687,48800000.0
2005-07-08 22:06:00,2.25653,2.25752,2.25649,2.25746,24500000.0
2005-07-08 22:07:00,2.2571,2.25742,2.25706,2.25714,27900000.0
2005-07-08 22:08:00,2.25757,2.25757,2.2572,2.2572,25300000.0
2005-07-08 22:09:00,2.25671,2.25722,2.25667,2.25717,32900000.0
2005-07-08 22:10:00,2.25723,2.25774,2.25718,2.25767,39500000.0
2005-07-08 22:11:00,2.25772,2.25781,2.25716,2.25771,45400000.0
2005-07-08 22:12:00,2.25721,2.25783,2.25709,2.25742,73400000.0
2005-07-08 22:13:00,2.25769,2.25779,2.25736,2.25766,29800000.0
2005-07-08 22:14:00,2.25735,2.25785,2.25727,2.25727,47600000.0
2005-07-08 22:15:00,2.2571,2.258,2.257,2.25742,92700000.0
2005-07-08 22:16:00,2.25747,2.25772,2.25693,2.25737,147400000.0
2005-07-08 22:17:00,2.25747,2.25755,2.25719,2.25748,30400000.0
2005-07-08 22:18:00,2.25715,2.25781,2.25712,2.25755,37700000.0
2005-07-08 22:19:00,2.25727,2.25748,2.25697,2.25736,41400000.0
2005-07-08 22:20:00,2.25751,2.25765,2.25721,2.25742,44600000.0
2005-07-08 22:21:00,2.25738,2.25738,2.25651,2.25683,28000000.0
2005-07-08 22:22:00,2.25687,2.25763,2.25676,2.25686,98900000.0
2005-07-08 22:23:00,2.25682,2.25733,2.25682,2.25685,74600000.0
2005-07-08 22:24:00,2.25675,2.2573,2.2566,2.2573,40200000.0
2005-07-08 22:25:00,2.25734,2.25737,2.25682,2.25729,50300000.0
2005-07-08 22:26:00,2.25723,2.25737,2.25693,2.25737,31100000.0
2005-07-08 22:27:00,2.25687,2.25739,2.25687,2.25717,35000000.0
2005-07-08 22:28:00,2.25664,2.25702,2.25635,2.25695,40500000.0
2005-07-08 22:29:00,2.25691,2.25727,2.25663,2.25712,178600001.0
2005-07-08 22:30:00,2.25659,2.25719,2.25659,2.25709,103400000.0
2005-07-08 22:31:00,2.25681,2.25716,2.25658,2.25707,48100000.0
2005-07-08 22:32:00,2.25668,2.25724,2.25638,2.25703,30000000.0
2005-07-08 22:33:00,2.25699,2.25734,2.25679,2.25725,55600000.0
2005-07-08 22:34:00,2.25675,2.25812,2.25675,2.25776,62600000.0
2005-07-08 22:35:00,2.25757,2.25846,2.25734,2.25835,38000000.0
2005-07-08 22:36:00,2.25741,2.25817,2.25734,2.25817,58299999.0
2005-07-08 22:37:00,2.25799,2.25799,2.25739,2.25759,40600001.0
2005-07-08 22:38:00,2.25769,2.25804,2.25751,2.2579,58400000.0
2005-07-08 22:39:00,2.25786,2.25806,2.25758,2.25758,40100000.0
2005-07-08 22:40:00,2.25738,2.2579,2.2572,2.25782,42700000.0
2005-07-08 22:41:00,2.25761,2.25805,2.25752,2.25805,35800000.0
2005-07-08 22:42:00,2.25824,2.25824,2.25728,2.25756,41000000.0
2005-07-08 22:43:00,2.25745,2.25788,2.25725,2.25725,118500000.0
2005-07-08 22:44:00,2.25777,2.25784,2.25701,2.25736,91700000.0
2005-07-08 22:45:00,2.25777,2.25777,2.25712,2.25734,57900000.0
2005-07-08 22:46:00,2.25741,2.25789,2.25688,2.25731,89800000.0
2005-07-08 22:47:00,2.25752,2.25765,2.25716,2.25731,29000000.0
2005-07-08 22:48:00,2.25719,2.25762,2.25686,2.2572,63500000.0
2005-07-08 22:49:00,2.25722,2.25746,2.25687,2.2574,91699999.0
2005-07-08 22:50:00,2.25755,2.25809,2.25746,2.2579,41700000.0
2005-07-08 22:51:00,2.25782,2.25837,2.2574,2.25797,121300000.0
2005-07-08 22:52:00,2.25778,2.25839,2.25769,2.25769,66100000.0
2005-07-08 22:53:00,2.25791,2.25864,2.25791,2.25864,19100000.0
2005-07-08 22:54:00,2.2583,2.25881,2.25799,2.25866,40600000.0
2005-07-08 22:55:00,2.25843,2.25874,2.25758,2.25874,50700000.0
2005-07-08 22:56:00,2.2591,2.25912,2.25846,2.25851,46200000.0
2005-07-08 22:57:00,2.25861,2.2589,2.2581,2.25821,25700000.0
2005-07-08 22:58:00,2.25808,2.25846,2.25794,2.25823,42900000.0
2005-07-08 22:59:00,2.2582,2.2582,2.25774,2.2581,22000000.0
2005-07-10 23:00:00,2.25756,2.25829,2.25756,2.25829,42200000.0
2005-07-10 23:01:00,2.25832,2.25832,2.25751,2.25769,46100000.0
2005-07-10 23:02:00,2.25784,2.25822,2.25751,2.25822,32600000.0
2005-07-10 23:03:00,2.25793,2.25793,2.25708,2.25733,20000000.0
2005-07-10 23:04:00,2.25762,2.25762,2.25719,2.25719,42600000.0
2005-07-10 23:05:00,2.25736,2.25736,2.25703,2.2572,15500000.0
2005-07-10 23:06:00,2.25725,2.25732,2.25715,2.25732,26000000.0
2005-07-10 23:07:00,2.25718,2.25777,2.25706,2.25748,36600000.0
2005-07-10 23:08:00,2.25741,2.25752,2.25718,2.25743,42700000.0
2005-07-10 23:09:00,2.25757,2.25767,2.25722,2.25751,36700000.0
2005-07-10 23:10:00,2.25743,2.2577,2.2573,2.25762,46600000.0
2005-07-10 23:11:00,2.25762,2.25786,2.25739,2.25767,39200000.0
2005-07-10 23:12:00,2.2574,2.25784,2.25713,2.25778,35400000.0
2005-07-10 23:13:00,2.25776,2.25777,2.25667,2.25672,54700000.0
2005-07-10 23:14:00,2.25674,2.25714,2.25658,2.2567,50200000.0
2005-07-10 23:15:00,2.2569,2.25702,2.25662,2.2568,36700001.0
2005-07-10 23:16:00,2.25696,2.25713,2.25676,2.25695,38100000.0
2005-07-10 23:17:00,2.25736,2.25746,2.25663,2.25669,30800000.0
2005-07-10 23:18:00,2.25664,2.2569,2.25642,2.25685,34400000.0
2005-07-10 23:19:00,2.25692,2.25692,2.25622,2.25629,34400000.0
2005-07-10 23:20:00,2.25656,2.25658,2.25605,2.25605,36000000.0
2005-07-10 23:21:00,2.25597,2.2565,2.25588,2.25588,33400000.0
2005-07-10 23:22:00,2.25591,2.25643,2.2557,2.25643,39300000.0
2005-07-10 23:23:00,2.25615,2.25624,2.25591,2.25591,18300000.0
2005-07-10 23:24:00,2.25618,2.25658,2.25591,2.25617,31200000.0
2005-07-10 23:25:00,2.25646,2.25673,2.25646,2.25653,68000000.0
2005-07-10 23:26:00,2.25662,2.25708,2.25644,2.25708,37300000.0
2005-07-10 23:27:00,2.25702,2.25702,2.25662,2.25672,26300000.0
2005-07-10 23:28:00,2.25661,2.25721,2.25661,2.25718,50600000.0
2005-07-10 23:29:00,2.25718,2.25734,2.25689,2.25689,31700000.0
2005-07-10 23:30:00,2.25712,2.25712,2.25647,2.25647,20700000.0
2005-07-10 23:31:00,2.25642,2.25673,2.25626,2.25655,17800000.0
2005-07-10 23:32:00,2.25671,2.25706,2.25641,2.25673,42300000.0
2005-07-10 23:33:00,2.25682,2.25682,2.25639,2.25662,82400000.0
2005-07-10 23:34:00,2.25672,2.25672,2.25636,2.25636,51500000.0
2005-07-10 23:35:00,2.25628,2.25649,2.25617,2.2564,54500000.0
2005-07-10 23:36:00,2.2565,2.2565,2.25636,2.25649,15200000.0
2005-07-10 23:37:00,2.25632,2.25648,2.25615,2.25635,39500000.0
2005-07-10 23:38:00,2.25629,2.25644,2.25615,2.25626,51200000.0
2005-07-10 23:39:00,2.25637,2.25661,2.25621,2.25647,47200000.0
2005-07-10 23:40:00,2.25658,2.25672,2.25658,2.25661,13600000.0
2005-07-10 23:41:00,2.25644,2.25678,2.25644,2.25664,55700000.0
2005-07-10 23:42:00,2.25654,2.25678,2.25651,2.2567,67400000.0
2005-07-10 23:43:00,2.25661,2.25663,2.25635,2.2565,47700000.0
2005-07-10 23:44:00,2.25658,2.25667,2.25638,2.25638,26700000.0
2005-07-10 23:45:00,2.25635,2.25657,2.25629,2.25641,26400000.0
2005-07-10 23:46:00,2.25648,2.25653,2.25626,2.25629,102500001.0
2005-07-10 23:47:00,2.25628,2.25667,2.25619,2.25647,51900000.0
2005-07-10 23:48:00,2.25657,2.25667,2.25632,2.25653,49400000.0
2005-07-10 23:49:00,2.25664,2.25682,2.2564,2.25659,41300000.0
2005-07-10 23:50:00,2.25678,2.25691,2.25632,2.25647,69100000.0
2005-07-10 23:51:00,2.25657,2.25677,2.25641,2.25642,70400000.0
2005-07-10 23:52:00,2.2564,2.2564,2.25602,2.25621,38800000.0
2005-07-10 23:53:00,2.25619,2.25643,2.25613,2.25643,54400000.0
2005-07-10 23:54:00,2.25672,2.25678,2.25627,2.2566,55100000.0
2005-07-10 23:55:00,2.2565,2.25676,2.25628,2.25631,28600000.0
2005-07-10 23:56:00,2.25633,2.25633,2.25604,2.25606,65200000.0
2005-07-10 23:57:00,2.25612,2.25619,2.25606,2.25619,46800000.0
2005-07-10 23:58:00,2.25633,2.25687,2.25632,2.25632,29200000.0
2005-07-10 23:59:00,2.25618,2.25645,2.25615,2.25645,39800000.0
2005-07-11 00:00:00,2.25614,2.25647,2.25614,2.25639,47300000.0
2005-07-11 00:01:00,2.25614,2.25717,2.25614,2.25713,42500000.0
2005-07-11 00:02:00,2.2574,2.25757,2.25669,2.25698,24800000.0
2005-07-11 00:03:00,2.25743,2.25773,2.25671,2.25687,23600000.0
2005-07-11 00:04:00,2.25777,2.25778,2.25701,2.25701,20800000.0
2005-07-11 00:05:00,2.25671,2.25731,2.25656,2.25694,26500000.0
2005-07-11 00:06:00,2.25717,2.25742,2.25597,2.25609,27800000.0
2005-07-11 00:07:00,2.25618,2.25734,2.25592,2.25628,77200000.0
2005-07-11 00:08:00,2.25585,2.25703,2.25585,2.2568,62700000.0
2005-07-11 00:09:00,2.25662,2.25694,2.25617,2.25694,43400000.0
2005-07-11 00:10:00,2.25632,2.25701,2.25599,2.25646,62500000.0
2005-07-11 00:11:00,2.25741,2.25764,2.25679,2.25679,28800000.0
2005-07-11 00:12:00,2.25679,2.25745,2.25663,2.25732,29400000.0
2005-07-11 00:13:00,2.25755,2.25755,2.25691,2.25732,29200000.0
2005-07-11 00:14:00,2.25732,2.25747,2.25698,2.25724,39100000.0
2005-07-11 00:15:00,2.25735,2.25753,2.25695,2.25724,63200000.0
2005-07-11 00:16:00,2.25713,2.25719,2.25652,2.25684,49300000.0
2005-07-11 00:17:00,2.25679,2.25721,2.25661,2.25685,42600000.0
2005-07-11 00:18:00,2.25736,2.2575,2.2567,2.2567,49900000.0
2005-07-11 00:19:00,2.25669,2.25717,2.25645,2.25677,40200000.0
2005-07-11 00:20:00,2.25671,2.25707,2.25661,2.25704,51500000.0
2005-07-11 00:21:00,2.2567,2.25761,2.25656,2.25751,49900000.0
2005-07-11 00:22:00,2.25707,2.25771,2.25688,2.25768,50800000.0
2005-07-11 00:23:00,2.25741,2.25741,2.25673,2.25687,52200001.0
2005-07-11 00:24:00,2.25685,2.2577,2.25662,2.25747,51000000.0
2005-07-11 00:25:00,2.25788,2.25822,2.25756,2.25785,69500001.0
2005-07-11 00:26:00,2.25764,2.25813,2.25733,2.25748,36300000.0
2005-07-11 00:27:00,2.25748,2.25794,2.25726,2.25745,44800000.0
2005-07-11 00:28:00,2.25814,2.25831,2.25725,2.25749,29300000.0
2005-07-11 00:29:00,2.25753,2.25943,2.25753,2.25943,52200000.0
2005-07-11 00:30:00,2.25864,2.25902,2.25826,2.25831,42900000.0
2005-07-11 00:31:00,2.25855,2.25891,2.25806,2.25833,35800000.0
2005-07-11 00:32:00,2.25805,2.25955,2.25805,2.25926,68900000.0
2005-07-11 00:33:00,2.25873,2.25944,2.25871,2.25924,32600000.0
2005-07-11 00:34:00,2.25853,2.25908,2.25758,2.25886,46000000.0
2005-07-11 00:35:00,2.25892,2.25961,2.25815,2.25831,47200000.0
2005-07-11 00:36:00,2.25809,2.25819,2.25786,2.25796,46000000.0
2005-07-11 00:37:00,2.25789,2.25841,2.2577,2.2583,63200000.0
2005-07-11 00:38:00,2.25773,2.25842,2.25768,2.25842,82300000.0
2005-07-11 00:39:00,2.2581,2.25857,2.25786,2.25794,49300000.0
2005-07-11 00:40:00,2.25824,2.25889,2.2578,2.25796,45600000.0
2005-07-11 00:41:00,2.25869,2.25869,2.25783,2.2582,34400000.0
2005-07-11 00:42:00,2.25805,2.25839,2.25787,2.25799,45600000.0
2005-07-11 00:43:00,2.25847,2.2586,2.25787,2.25819,33700000.0
2005-07-11 00:44:00,2.25807,2.25848,2.25782,2.25812,70500000.0
2005-07-11 00:45:00,2.25837,2.2584,2.25789,2.25812,41200000.0
2005-07-11 00:46:00,2.25847,2.25864,2.25795,2.25824,58200000.0
2005-07-11 00:47:00,2.25849,2.25882,2.25822,2.25843,51500000.0
2005-07-11 00:48:00,2.25875,2.25896,2.25801,2.25804,53200000.0
2005-07-11 00:49:00,2.25807,2.25812,2.25796,2.25804,19900000.0
2005-07-11 00:50:00,2.25794,2.25812,2.25768,2.25808,33100000.0
2005-07-11 00:51:00,2.25804,2.25845,2.2578,2.25843,47100000.0
2005-07-11 00:52:00,2.25834,2.25922,2.25834,2.2587,38400000.0
2005-07-11 00:53:00,2.25854,2.25865,2.2581,2.25843,70000000.0
2005-07-11 00:54:00,2.25874,2.25888,2.25844,2.25861,34600000.0
2005-07-11 00:55:00,2.25848,2.25911,2.25823,2.25911,78800000.0
2005-07-11 00:56:00,2.25874,2.25944,2.2586,2.25886,35600000.0
2005-07-11 00:57:00,2.25866,2.25883,2.2584,2.25856,58100000.0
2005-07-11 00:58:00,2.25821,2.25875,2.25821,2.25851,40800000.0
2005-07-11 00:59:00,2.25821,2.25864,2.25821,2.25855,38600000.0
2005-07-11 01:00:00,2.25878,2.2592,2.25782,2.25879,65900000.0
2005-07-11 01:01:00,2.25924,2.25924,2.25847,2.25885,39100000.0
2005-07-11 01:02:00,2.25878,2.25927,2.25855,2.25891,58900000.0
2005-07-11 01:03:00,2.25908,2.25913,2.25837,2.2586,55000000.0
2005-07-11 01:04:00,2.25865,2.25904,2.2584,2.25883,52900000.0
2005-07-11 01:05:00,2.25883,2.25892,2.25865,2.2587,48500000.0
2005-07-11 01:06:00,2.25871,2.25908,2.25848,2.25866,53400000.0
2005-07-11 01:07:00,2.25855,2.25916,2.25855,2.25887,85300000.0
2005-07-11 01:08:00,2.25945,2.25945,2.25857,2.25857,29100000.0
2005-07-11 01:09:00,2.25845,2.25883,2.25833,2.25833,44400000.0
2005-07-11 01:10:00,2.2587,2.25909,2.25851,2.2589,84900000.0
2005-07-11 01:11:00,2.25896,2.25903,2.25865,2.25879,30300000.0
2005-07-11 01:12:00,2.25858,2.25895,2.25858,2.25879,95600000.0
2005-07-11 01:13:00,2.25882,2.25891,2.25831,2.25831,43800000.0
2005-07-11 01:14:00,2.25844,2.2587,2.25824,2.2586,75100000.0
2005-07-11 01:15:00,2.25812,2.25846,2.25782,2.25786,32400000.0
2005-07-11 01:16:00,2.25813,2.25871,2.25776,2.25808,56400000.0
2005-07-11 01:17:00,2.25817,2.25849,2.25801,2.25813,23600000.0
2005-07-11 01:18:00,2.25897,2.25897,2.25819,2.2584,33900000.0
2005-07-11 01:19:00,2.2585,2.25854,2.25785,2.25829,33900000.0
2005-07-11 01:20:00,2.25849,2.25871,2.25775,2.25851,59000000.0
2005-07-11 01:21:00,2.25844,2.25902,2.2583,2.25902,23600000.0
2005-07-11 01:22:00,2.25889,2.25953,2.2586,2.25949,31300000.0
2005-07-11 01:23:00,2.25905,2.25946,2.25886,2.25917,52700000.0
2005-07-11 01:24:00,2.25895,2.25934,2.25884,2.25927,42000000.0
2005-07-11 01:25:00,2.25927,2.25927,2.25876,2.25898,29600000.0
2005-07-11 01:26:00,2.2591,2.25929,2.25859,2.2588,39300000.0
2005-07-11 01:27:00,2.25842,2.25912,2.25834,2.2588,56600000.0
2005-07-11 01:28:00,2.25896,2.25917,2.25856,2.25888,44300000.0
2005-07-11 01:29:00,2.25879,2.25904,2.25821,2.25833,28800000.0
2005-07-11 01:30:00,2.25788,2.25876,2.25783,2.25869,27500000.0
2005-07-11 01:31:00,2.25823,2.25891,2.25819,2.25844,47000000.0
2005-07-11 01:32:00,2.25829,2.25858,2.25814,2.2583,31500000.0
2005-07-11 01:33:00,2.25826,2.25883,2.25811,2.25872,52600000.0
2005-07-11 01:34:00,2.25833,2.25899,2.25815,2.25868,56200000.0
2005-07-11 01:35:00,2.2587,2.25889,2.25785,2.25785,28500000.0
2005-07-11 01:36:00,2.25783,2.25827,2.25776,2.25806,45700000.0
2005-07-11 01:37:00,2.25797,2.25816,2.25789,2.25798,33900000.0
2005-07-11 01:38:00,2.25797,2.25838,2.2576,2.25837,42600000.0
2005-07-11 01:39:00,2.2582,2.25866,2.25779,2.25828,81300000.0
2005-07-11 01:40:00,2.25826,2.25842,2.25763,2.25763,34100000.0
2005-07-11 01:41:00,2.25796,2.25845,2.2577,2.25833,76300000.0
2005-07-11 01:42:00,2.25847,2.25866,2.25771,2.25803,51000000.0
2005-07-11 01:43:00,2.25773,2.25878,2.25773,2.25878,60300000.0
2005-07-11 01:44:00,2.25904,2.25919,2.25865,2.25893,48400000.0
2005-07-11 01:45:00,2.25893,2.25893,2.25816,2.25852,44700000.0
2005-07-11 01:46:00,2.25833,2.25932,2.25833,2.25896,48700000.0
2005-07-11 01:47:00,2.25903,2.2591,2.2587,2.2591,26200000.0
2005-07-11 01:48:00,2.25904,2.25915,2.25822,2.25869,53900000.0
2005-07-11 01:49:00,2.25863,2.25894,2.25837,2.25892,35000000.0
2005-07-11 01:50:00,2.25865,2.25901,2.25827,2.25835,69100000.0
2005-07-11 01:51:00,2.25866,2.25871,2.25815,2.25815,46300000.0
2005-07-11 01:52:00,2.25894,2.25897,2.25828,2.25896,81500000.0
2005-07-11 01:53:00,2.25912,2.25913,2.25772,2.25772,25500000.0
2005-07-11 01:54:00,2.25824,2.25887,2.25817,2.25837,34400000.0
2005-07-11 01:55:00,2.25861,2.25861,2.25815,2.25815,44900000.0
2005-07-11 01:56:00,2.25866,2.25888,2.2581,2.2581,48200000.0
2005-07-11 01:57:00,2.25829,2.25882,2.25825,2.25825,63700000.0
2005-07-11 01:58:00,2.25843,2.2585,2.25821,2.25845,30300000.0
2005-07-11 01:59:00,2.2584,2.25886,2.25812,2.25812,40800000.0
2005-07-11 02:00:00,2.25897,2.25897,2.25815,2.25828,38900000.0
2005-07-11 02:01:00,2.25798,2.25871,2.25798,2.25851,19800000.0
2005-07-11 02:02:00,2.25816,2.2585,2.25801,2.25806,25600000.0
2005-07-11 02:03:00,2.2577,2.25862,2.2577,2.25852,47400000.0
2005-07-11 02:04:00,2.25855,2.25882,2.25825,2.25882,51000000.0
2005-07-11 02:05:00,2.25893,2.25895,2.25827,2.25843,43300000.0
2005-07-11 02:06:00,2.25828,2.25871,2.25812,2.25853,34500000.0
2005-07-11 02:07:00,2.25864,2.25883,2.2581,2.25864,39500000.0
2005-07-11 02:08:00,2.25856,2.25902,2.2585,2.25892,31900000.0
2005-07-11 02:09:00,2.25885,2.25888,2.25845,2.25859,29500000.0
2005-07-11 02:10:00,2.2584,2.2587,2.2581,2.25869,25900000.0
2005-07-11 02:11:00,2.25847,2.25866,2.25818,2.2583,64000001.0
2005-07-11 02:12:00,2.2584,2.2591,2.25827,2.25906,36800000.0
2005-07-11 02:13:00,2.25895,2.25902,2.25836,2.25859,22300000.0
2005-07-11 02:14:00,2.259,2.25927,2.2587,2.25918,68700001.0
2005-07-11 02:15:00,2.25903,2.2596,2.25884,2.25933,20300000.0
2005-07-11 02:16:00,2.25917,2.25946,2.25839,2.25895,68600000.0
2005-07-11 02:17:00,2.259,2.25926,2.25862,2.25862,33400000.0
2005-07-11 02:18:00,2.25858,2.2594,2.25858,2.25891,28400000.0
2005-07-11 02:19:00,2.25909,2.25915,2.25873,2.25913,38700000.0
2005-07-11 02:20:00,2.25898,2.25898,2.25848,2.25857,28900000.0
2005-07-11 02:21:00,2.25856,2.25893,2.25823,2.25883,68300000.0
2005-07-11 02:22:00,2.25965,2.25965,2.25844,2.2589,33800000.0
2005-07-11 02:23:00,2.25876,2.25906,2.25842,2.25842,25600000.0
2005-07-11 02:24:00,2.25884,2.25904,2.25828,2.25852,43600000.0
2005-07-11 02:25:00,2.25847,2.25879,2.25821,2.2586,42600000.0
2005-07-11 02:26:00,2.25886,2.25894,2.25829,2.25881,44800000.0
2005-07-11 02:27:00,2.2589,2.25927,2.25855,2.25927,35300000.0
2005-07-11 02:28:00,2.25918,2.25962,2.2591,2.25915,48900000.0
2005-07-11 02:29:00,2.25898,2.25966,2.25898,2.25909,48700000.0
2005-07-11 02:30:00,2.2597,2.25989,2.25941,2.25946,54400000.0
2005-07-11 02:31:00,2.25938,2.25938,2.25885,2.25921,32100000.0
2005-07-11 02:32:00,2.25922,2.25978,2.2591,2.25978,28300000.0
2005-07-11 02:33:00,2.2593,2.25956,2.25909,2.25921,36800000.0
2005-07-11 02:34:00,2.25916,2.25975,2.25916,2.25946,39000000.0
2005-07-11 02:35:00,2.25942,2.25962,2.25911,2.25911,28800000.0
2005-07-11 02:36:00,2.25963,2.25968,2.25908,2.25918,34600000.0
2005-07-11 02:37:00,2.25917,2.25972,2.25908,2.25972,37200000.0
2005-07-11 02:38:00,2.25982,2.25989,2.25918,2.25923,34400000.0
2005-07-11 02:39:00,2.25925,2.25966,2.2591,2.25941,58199999.0
2005-07-11 02:40:00,2.2592,2.25942,2.25905,2.25936,29000000.0
2005-07-11 02:41:00,2.25923,2.25939,2.25893,2.25904,46500000.0
2005-07-11 02:42:00,2.25894,2.25948,2.25889,2.25916,48700000.0
2005-07-11 02:43:00,2.25936,2.2594,2.25877,2.25891,43000000.0
2005-07-11 02:44:00,2.25908,2.25929,2.25863,2.25863,31700000.0
2005-07-11 02:45:00,2.25868,2.2593,2.25868,2.2588,54700000.0
2005-07-11 02:46:00,2.25898,2.25936,2.2587,2.25909,43700000.0
2005-07-11 02:47:00,2.25941,2.25941,2.25878,2.25878,39300000.0
2005-07-11 02:48:00,2.25902,2.2593,2.25869,2.25884,17900000.0
2005-07-11 02:49:00,2.259,2.25929,2.2586,2.25923,39800000.0
2005-07-11 02:50:00,2.25931,2.25963,2.25903,2.25958,47100000.0
2005-07-11 02:51:00,2.25965,2.25984,2.25944,2.25968,34400000.0
2005-07-11 02:52:00,2.25959,2.25972,2.25906,2.25972,47300000.0
2005-07-11 02:53:00,2.2599,2.2599,2.25926,2.25941,26200000.0
2005-07-11 02:54:00,2.25986,2.2601,2.25925,2.25963,56000000.0
2005-07-11 02:55:00,2.25984,2.26012,2.25949,2.2599,40100000.0
2005-07-11 02:56:00,2.25996,2.26036,2.25968,2.25973,16800000.0
2005-07-11 02:57:00,2.26027,2.26055,2.25987,2.26027,20200000.0
2005-07-11 02:58:00,2.2604,2.26052,2.25976,2.25991,29000000.0
2005-07-11 02:59:00,2.26034,2.26039,2.25983,2.26003,37300000.0
2005-07-11 03:00:00,2.26007,2.26025,2.25973,2.25992,27600000.0
2005-07-11 03:01:00,2.2598,2.26019,2.25958,2.26019,38600000.0
2005-07-11 03:02:00,2.25943,2.2601,2.25932,2.26005,51100000.0
2005-07-11 03:03:00,2.25972,2.26015,2.25959,2.26001,39700000.0
2005-07-11 03:04:00,2.25989,2.26039,2.25984,2.26039,19200000.0
2005-07-11 03:05:00,2.26013,2.26035,2.25982,2.26006,44200000.0
2005-07-11 03:06:00,2.25996,2.26043,2.25987,2.2602,36100000.0
2005-07-11 03:07:00,2.26026,2.26028,2.25998,2.26016,32000000.0
2005-07-11 03:08:00,2.26016,2.26026,2.25996,2.26001,51800000.0
2005-07-11 03:09:00,2.26002,2.26015,2.25955,2.25955,34900000.0
2005-07-11 03:10:00,2.2603,2.2603,2.25967,2.25976,44400000.0
2005-07-11 03:11:00,2.25955,2.25998,2.2594,2.25992,36200000.0
2005-07-11 03:12:00,2.26,2.26,2.25937,2.25963,38700000.0
2005-07-11 03:13:00,2.2592,2.26005,2.25913,2.2594,48700000.0
2005-07-11 03:14:00,2.25956,2.25988,2.25937,2.25949,59300000.0
2005-07-11 03:15:00,2.25936,2.2599,2.25922,2.25954,27400000.0
2005-07-11 03:16:00,2.25898,2.25969,2.25892,2.25942,42000001.0
2005-07-11 03:17:00,2.25923,2.25972,2.25908,2.2594,51300000.0
2005-07-11 03:18:00,2.25954,2.25996,2.25936,2.25936,31600000.0
2005-07-11 03:19:00,2.25936,2.25993,2.25916,2.2599,22700000.0
2005-07-11 03:20:00,2.25958,2.25971,2.25905,2.25908,24700000.0
2005-07-11 03:21:00,2.25955,2.25996,2.25924,2.25924,48700000.0
2005-07-11 03:22:00,2.25946,2.25975,2.25927,2.25942,34300000.0
2005-07-11 03:23:00,2.25922,2.2597,2.2591,2.2597,40600000.0
2005-07-11 03:24:00,2.25973,2.25973,2.25916,2.25963,49700000.0
2005-07-11 03:25:00,2.25912,2.25969,2.25909,2.25957,54900000.0
2005-07-11 03:26:00,2.25947,2.26016,2.25933,2.26015,32400000.0
2005-07-11 03:27:00,2.25981,2.26039,2.25969,2.26027,42500000.0
2005-07-11 03:28:00,2.2601,2.26027,2.25986,2.2601,49100000.0
2005-07-11 03:29:00,2.26006,2.26043,2.25982,2.26021,46700000.0
2005-07-11 03:30:00,2.26014,2.26035,2.2596,2.26015,27500000.0
2005-07-11 03:31:00,2.26002,2.26027,2.25964,2.25968,50200000.0
2005-07-11 03:32:00,2.26,2.26018,2.25975,2.25981,35900000.0
2005-07-11 03:33:00,2.2599,2.2603,2.25945,2.26018,30700000.0
2005-07-11 03:34:00,2.26013,2.26031,2.25975,2.26016,31100000.0
2005-07-11 03:35:00,2.25997,2.26033,2.25973,2.26016,32400000.0
2005-07-11 03:36:00,2.25969,2.26041,2.25949,2.26023,27200000.0
2005-07-11 03:37:00,2.26002,2.26015,2.25945,2.25977,22600000.0
2005-07-11 03:38:00,2.26015,2.26031,2.25915,2.25928,23200000.0
2005-07-11 03:39:00,2.25922,2.25997,2.25915,2.25979,41200000.0
2005-07-11 03:40:00,2.25954,2.25994,2.25912,2.25977,36100000.0
2005-07-11 03:41:00,2.25926,2.26004,2.25926,2.25951,45400000.0
2005-07-11 03:42:00,2.25947,2.25965,2.25907,2.25953,47300000.0
2005-07-11 03:43:00,2.25932,2.25953,2.2589,2.25906,46200000.0
2005-07-11 03:44:00,2.25918,2.25959,2.25906,2.25939,68000000.0
2005-07-11 03:45:00,2.25926,2.25979,2.25924,2.25964,43900000.0
2005-07-11 03:46:00,2.2594,2.26024,2.25928,2.2601,37800000.0
2005-07-11 03:47:00,2.26007,2.26034,2.25984,2.26034,29600000.0
2005-07-11 03:48:00,2.26035,2.26035,2.25949,2.25951,43400000.0
2005-07-11 03:49:00,2.25913,2.25995,2.25904,2.2596,46600000.0
2005-07-11 03:50:00,2.26027,2.26027,2.25953,2.25953,29800000.0
2005-07-11 03:51:00,2.26008,2.2601,2.25958,2.25991,42100000.0
2005-07-11 03:52:00,2.25986,2.2599,2.2595,2.25968,44000000.0
2005-07-11 03:53:00,2.25955,2.2599,2.25955,2.25956,35800000.0
2005-07-11 03:54:00,2.25984,2.26015,2.25944,2.25976,25200000.0
2005-07-11 03:55:00,2.25985,2.26032,2.25979,2.25997,48400000.0
2005-07-11 03:56:00,2.25991,2.26013,2.25972,2.25972,50600000.0
2005-07-11 03:57:00,2.2601,2.26051,2.25992,2.26026,43100000.0
2005-07-11 03:58:00,2.2603,2.26071,2.26028,2.26069,54299999.0
2005-07-11 03:59:00,2.26022,2.26052,2.25999,2.26031,80200001.0
2005-07-11 04:00:00,2.26008,2.26065,2.25996,2.2606,39000000.0
2005-07-11 04:01:00,2.26073,2.26077,2.25996,2.26005,34500000.0
2005-07-11 04:02:00,2.26033,2.26098,2.26033,2.26092,34200000.0
2005-07-11 04:03:00,2.26074,2.26131,2.26064,2.26115,41300000.0
2005-07-11 04:04:00,2.2613,2.26147,2.26065,2.26109,56600001.0
2005-07-11 04:05:00,2.26127,2.26127,2.26052,2.26071,38200000.0
2005-07-11 04:06:00,2.26051,2.26095,2.26051,2.26069,41900000.0
2005-07-11 04:07:00,2.26079,2.26094,2.26024,2.26076,32700000.0
2005-07-11 04:08:00,2.26142,2.26144,2.26045,2.26091,52300000.0
2005-07-11 04:09:00,2.26125,2.26139,2.26077,2.26137,54200000.0
2005-07-11 04:10:00,2.26142,2.26142,2.2608,2.26093,30300000.0
2005-07-11 04:11:00,2.26101,2.2614,2.26073,2.26089,39200000.0
2005-07-11 04:12:00,2.261,2.26146,2.26064,2.26146,32200000.0
2005-07-11 04:13:00,2.26093,2.26107,2.26066,2.26107,25500000.0
2005-07-11 04:14:00,2.26102,2.26137,2.26076,2.26125,55900000.0
2005-07-11 04:15:00,2.26125,2.26155,2.26101,2.26101,31000000.0
2005-07-11 04:16:00,2.2613,2.2615,2.26101,2.26119,22700000.0
2005-07-11 04:17:00,2.26138,2.26193,2.26138,2.26167,33200000.0
2005-07-11 04:18:00,2.26157,2.26166,2.26118,2.26146,44600000.0
2005-07-11 04:19:00,2.2615,2.26152,2.261,2.261,39700000.0
2005-07-11 04:20:00,2.26113,2.26183,2.26113,2.26171,27000000.0
2005-07-11 04:21:00,2.26174,2.26174,2.26099,2.26148,29300000.0
2005-07-11 04:22:00,2.26078,2.2616,2.26076,2.26152,48200000.0
2005-07-11 04:23:00,2.26137,2.2615,2.26082,2.26148,46400000.0
2005-07-11 04:24:00,2.26179,2.26179,2.26087,2.26087,36300000.0
2005-07-11 04:25:00,2.26098,2.26128,2.26064,2.26066,18500000.0
2005-07-11 04:26:00,2.26109,2.26116,2.2608,2.26089,51300000.0
2005-07-11 04:27:00,2.26123,2.26145,2.26094,2.26136,54300000.0
2005-07-11 04:28:00,2.26135,2.26142,2.26088,2.26095,39200000.0
2005-07-11 04:29:00,2.26116,2.26174,2.26071,2.26157,21700000.0
2005-07-11 04:30:00,2.26169,2.26184,2.26137,2.26147,48400000.0
2005-07-11 04:31:00,2.26128,2.2616,2.26121,2.26142,18900000.0
2005-07-11 04:32:00,2.26135,2.26162,2.26112,2.26131,36500000.0
2005-07-11 04:33:00,2.26123,2.26171,2.26116,2.26155,43500000.0
2005-07-11 04:34:00,2.26109,2.26147,2.26089,2.26129,47800000.0
2005-07-11 04:35:00,2.26098,2.26132,2.26066,2.26077,27900000.0
2005-07-11 04:36:00,2.26128,2.26128,2.26045,2.26045,23400000.0
2005-07-11 04:37:00,2.26069,2.26117,2.26005,2.26117,42400000.0
2005-07-11 04:38:00,2.26094,2.26106,2.26049,2.26066,17200000.0
2005-07-11 04:39:00,2.26115,2.26115,2.26046,2.26074,54000000.0
2005-07-11 04:40:00,2.2605,2.26112,2.26032,2.26112,38300000.0
2005-07-11 04:41:00,2.26103,2.26119,2.26042,2.26086,41700000.0
2005-07-11 04:42:00,2.26158,2.26163,2.26087,2.26163,46200000.0
2005-07-11 04:43:00,2.26175,2.26175,2.26098,2.2615,29400000.0
2005-07-11 04:44:00,2.26129,2.26143,2.26092,2.26136,24100000.0
2005-07-11 04:45:00,2.26128,2.26137,2.26085,2.2612,52800000.0
2005-07-11 04:46:00,2.26124,2.26157,2.2611,2.26147,32500000.0
2005-07-11 04:47:00,2.26102,2.26126,2.26073,2.26083,25800000.0
2005-07-11 04:48:00,2.26099,2.26139,2.26071,2.26123,50000000.0
2005-07-11 04:49:00,2.26157,2.262,2.26079,2.26121,37300000.0
2005-07-11 04:50:00,2.262,2.26213,2.2614,2.26184,43300000.0
2005-07-11 04:51:00,2.26148,2.26217,2.26148,2.26207,54700000.0
2005-07-11 04:52:00,2.26158,2.26221,2.26155,2.26213,32400000.0
2005-07-11 04:53:00,2.26186,2.26233,2.26167,2.26205,34200000.0
2005-07-11 04:54:00,2.26188,2.26235,2.26165,2.26227,47800001.0
2005-07-11 04:55:00,2.26212,2.26257,2.26169,2.26246,30400000.0
2005-07-11 04:56:00,2.26262,2.26273,2.26202,2.26224,22500000.0
2005-07-11 04:57:00,2.26215,2.26239,2.26176,2.26199,31800000.0
2005-07-11 04:58:00,2.2622,2.26234,2.26157,2.26174,39400000.0
2005-07-11 04:59:00,2.2617,2.26182,2.26101,2.26101,28200000.0
2005-07-11 05:00:00,2.26116,2.26162,2.2611,2.26162,30400000.0
2005-07-11 05:01:00,2.26155,2.26199,2.26144,2.26171,24700000.0
2005-07-11 05:02:00,2.26162,2.26186,2.26121,2.26147,30900000.0
2005-07-11 05:03:00,2.26211,2.26219,2.26183,2.26208,30200000.0
2005-07-11 05:04:00,2.2623,2.2623,2.26145,2.26146,29000000.0
2005-07-11 05:05:00,2.26172,2.26208,2.26127,2.26176,48100000.0
2005-07-11 05:06:00,2.2624,2.26249,2.26169,2.26245,33200000.0
2005-07-11 05:07:00,2.26291,2.26292,2.26239,2.26292,78299998.0
2005-07-11 05:08:00,2.26267,2.26302,2.26218,2.26247,24300000.0
2005-07-11 05:09:00,2.2627,2.26308,2.26269,2.26296,30600000.0
2005-07-11 05:10:00,2.26319,2.26329,2.26243,2.2627,31200000.0
2005-07-11 05:11:00,2.26262,2.26293,2.26218,2.26261,63100001.0
2005-07-11 05:12:00,2.26243,2.26264,2.26206,2.26264,30800000.0
2005-07-11 05:13:00,2.26245,2.26266,2.26224,2.26232,37200000.0
2005-07-11 05:14:00,2.26238,2.26265,2.2622,2.26257,29600000.0
2005-07-11 05:15:00,2.26245,2.2628,2.2622,2.26254,42800000.0
2005-07-11 05:16:00,2.26224,2.2628,2.26209,2.26239,42600000.0
2005-07-11 05:17:00,2.26178,2.26268,2.26178,2.26227,36800000.0
2005-07-11 05:18:00,2.2624,2.26265,2.26193,2.26213,38300000.0
2005-07-11 05:19:00,2.26264,2.26264,2.26195,2.26255,70600000.0
2005-07-11 05:20:00,2.26183,2.26225,2.26138,2.2615,34600000.0
2005-07-11 05:21:00,2.26159,2.26237,2.26159,2.26221,24400000.0
2005-07-11 05:22:00,2.26198,2.26237,2.26181,2.26181,26200000.0
2005-07-11 05:23:00,2.26198,2.26223,2.26184,2.26222,38500000.0
2005-07-11 05:24:00,2.2615,2.26199,2.2614,2.26198,44800000.0
2005-07-11 05:25:00,2.26195,2.26214,2.26177,2.26192,33000000.0
2005-07-11 05:26:00,2.26156,2.26212,2.26156,2.26177,23100000.0
2005-07-11 05:27:00,2.26203,2.26225,2.26112,2.26112,56199998.0
2005-07-11 05:28:00,2.26147,2.26181,2.26109,2.26166,25800000.0
2005-07-11 05:29:00,2.26168,2.26178,2.26118,2.26176,49600000.0
2005-07-11 05:30:00,2.26118,2.26222,2.26118,2.26206,39100000.0
2005-07-11 05:31:00,2.26185,2.26197,2.26136,2.26185,40200000.0
2005-07-11 05:32:00,2.2617,2.26196,2.2613,2.26165,47100000.0
2005-07-11 05:33:00,2.26153,2.26186,2.26126,2.26157,39200000.0
2005-07-11 05:34:00,2.26117,2.26131,2.26045,2.26045,44300000.0
2005-07-11 05:35:00,2.26008,2.26167,2.26008,2.26073,59900000.0
2005-07-11 05:36:00,2.2604,2.26111,2.26021,2.26047,26200000.0
2005-07-11 05:37:00,2.26095,2.26128,2.26033,2.26061,41700000.0
2005-07-11 05:38:00,2.26047,2.26075,2.26017,2.2605,47800000.0
2005-07-11 05:39:00,2.25992,2.26046,2.25986,2.26037,46700000.0
2005-07-11 05:40:00,2.26025,2.2609,2.26021,2.26029,22400000.0
2005-07-11 05:41:00,2.26031,2.26041,2.25965,2.25966,54200000.0
2005-07-11 05:42:00,2.2599,2.26029,2.2598,2.26029,32600000.0
2005-07-11 05:43:00,2.26073,2.2613,2.26022,2.26075,44400000.0
2005-07-11 05:44:00,2.26031,2.2605,2.26015,2.26028,22400000.0
2005-07-11 05:45:00,2.26059,2.26059,2.25946,2.25953,29700000.0
2005-07-11 05:46:00,2.26023,2.26066,2.25996,2.26038,54200000.0
2005-07-11 05:47:00,2.2603,2.26111,2.26011,2.26111,24800000.0
2005-07-11 05:48:00,2.26073,2.26084,2.2604,2.26053,37000000.0
2005-07-11 05:49:00,2.2609,2.26144,2.26055,2.2607,49900001.0
2005-07-11 05:50:00,2.26107,2.26118,2.26062,2.26107,31000000.0
2005-07-11 05:51:00,2.26117,2.26132,2.2606,2.2606,64400000.0
2005-07-11 05:52:00,2.26107,2.26131,2.26071,2.26118,39400000.0
2005-07-11 05:53:00,2.26094,2.26127,2.26089,2.26107,44400000.0
2005-07-11 05:54:00,2.26095,2.26112,2.26071,2.26081,27900000.0
2005-07-11 05:55:00,2.26073,2.26108,2.26056,2.26084,38000000.0
2005-07-11 05:56:00,2.26127,2.26143,2.26098,2.26128,50400000.0
2005-07-11 05:57:00,2.26114,2.26128,2.2609,2.26102,34800000.0
2005-07-11 05:58:00,2.26102,2.26117,2.26082,2.26082,30900000.0
2005-07-11 05:59:00,2.26095,2.26095,2.26042,2.26084,29000000.0
2005-07-11 06:00:00,2.2614,2.2614,2.26083,2.26113,26400000.0
2005-07-11 06:01:00,2.2607,2.26115,2.26044,2.26057,36600000.0
2005-07-11 06:02:00,2.26071,2.26101,2.26022,2.26023,34800000.0
2005-07-11 06:03:00,2.26048,2.26089,2.26045,2.26063,27100000.0
2005-07-11 06:04:00,2.26112,2.26124,2.26066,2.26081,77100000.0
2005-07-11 06:05:00,2.26071,2.26099,2.26059,2.26073,53000000.0
2005-07-11 06:06:00,2.26099,2.26102,2.26025,2.26097,39200000.0
2005-07-11 06:07:00,2.26112,2.26119,2.26059,2.26069,40100000.0
2005-07-11 06:08:00,2.26092,2.26108,2.26054,2.26086,32700000.0
2005-07-11 06:09:00,2.26125,2.26147,2.26071,2.26076,32000000.0
2005-07-11 06:10:00,2.26094,2.2611,2.26017,2.26017,29500000.0
2005-07-11 06:11:00,2.26052,2.26133,2.26052,2.26133,26600000.0
2005-07-11 06:12:00,2.26137,2.26142,2.26077,2.26112,20200000.0
2005-07-11 06:13:00,2.26156,2.26164,2.26108,2.26157,36300000.0
2005-07-11 06:14:00,2.26167,2.26171,2.26097,2.26097,12800000.0
2005-07-11 06:15:00,2.26092,2.26127,2.2608,2.26086,43800000.0
2005-07-11 06:16:00,2.2611,2.26133,2.26074,2.26133,66900000.0
2005-07-11 06:17:00,2.26088,2.26127,2.26075,2.26098,28400000.0
2005-07-11 06:18:00,2.2613,2.26155,2.2611,2.26147,31200000.0
2005-07-11 06:19:00,2.26114,2.26147,2.261,2.26101,44400000.0
2005-07-11 06:20:00,2.26099,2.26119,2.26049,2.26077,30200000.0
2005-07-11 06:21:00,2.26108,2.26154,2.26108,2.26136,35900000.0
2005-07-11 06:22:00,2.261,2.26143,2.26041,2.26137,34700000.0
2005-07-11 06:23:00,2.26046,2.26065,2.25979,2.25979,47500000.0
2005-07-11 06:24:00,2.26,2.26074,2.25999,2.26028,26900000.0
2005-07-11 06:25:00,2.26043,2.26109,2.26029,2.26089,32400000.0
2005-07-11 06:26:00,2.26049,2.2606,2.26013,2.26013,52200000.0
2005-07-11 06:27:00,2.26066,2.26082,2.26034,2.26049,19100000.0
2005-07-11 06:28:00,2.26098,2.26103,2.26047,2.26056,26700000.0
2005-07-11 06:29:00,2.26042,2.26104,2.2603,2.26042,34700000.0
2005-07-11 06:30:00,2.26089,2.26108,2.2602,2.2602,29400000.0
2005-07-11 06:31:00,2.26012,2.2612,2.26012,2.26104,42800000.0
2005-07-11 06:32:00,2.26109,2.26109,2.26042,2.2609,21200000.0
2005-07-11 06:33:00,2.26109,2.26112,2.26059,2.26078,38400000.0
2005-07-11 06:34:00,2.26033,2.26122,2.2603,2.26122,46000000.0
2005-07-11 06:35:00,2.26096,2.26123,2.26074,2.26104,40600000.0
2005-07-11 06:36:00,2.26101,2.26121,2.26082,2.2609,43700000.0
2005-07-11 06:37:00,2.26107,2.26123,2.26055,2.26077,37000000.0
2005-07-11 06:38:00,2.26118,2.2614,2.26071,2.26087,32000000.0
2005-07-11 06:39:00,2.26093,2.261,2.26054,2.26086,49300000.0
2005-07-11 06:40:00,2.26142,2.26142,2.26047,2.26066,22700000.0
2005-07-11 06:41:00,2.26082,2.26106,2.26077,2.26082,42600000.0
2005-07-11 06:42:00,2.25998,2.26101,2.25998,2.26072,31300000.0
2005-07-11 06:43:00,2.26056,2.26105,2.26039,2.26093,42500000.0
2005-07-11 06:44:00,2.26066,2.26098,2.26043,2.26043,49500000.0
2005-07-11 06:45:00,2.26037,2.26103,2.26037,2.26052,36200000.0
2005-07-11 06:46:00,2.26033,2.26129,2.26026,2.26107,53900000.0
2005-07-11 06:47:00,2.2608,2.26111,2.26073,2.2609,44200000.0
2005-07-11 06:48:00,2.26122,2.26122,2.26041,2.26083,42100000.0
2005-07-11 06:49:00,2.26112,2.26133,2.26044,2.2608,46300000.0
2005-07-11 06:50:00,2.26125,2.26166,2.26076,2.26115,36500000.0
2005-07-11 06:51:00,2.26182,2.2621,2.26115,2.26115,27800000.0
2005-07-11 06:52:00,2.26197,2.26212,2.26109,2.26186,32200000.0
2005-07-11 06:53:00,2.26088,2.26153,2.26079,2.26125,19700000.0
2005-07-11 06:54:00,2.26127,2.26142,2.2606,2.26103,44000000.0
2005-07-11 06:55:00,2.26085,2.26103,2.26024,2.26024,45200000.0
2005-07-11 06:56:00,2.26035,2.26068,2.25982,2.25982,45500000.0
2005-07-11 06:57:00,2.26012,2.26059,2.25988,2.26015,40000000.0
2005-07-11 06:58:00,2.26063,2.26114,2.26029,2.2604,40200000.0
2005-07-11 06:59:00,2.26028,2.26095,2.25993,2.26006,31000000.0
2005-07-11 07:00:00,2.25981,2.26039,2.25961,2.25991,29500000.0
2005-07-11 07:01:00,2.2594,2.25993,2.25901,2.25903,23800000.0
2005-07-11 07:02:00,2.25988,2.25988,2.25903,2.25907,21200000.0
2005-07-11 07:03:00,2.25883,2.26011,2.25882,2.25976,28800000.0
2005-07-11 07:04:00,2.25945,2.25981,2.25901,2.25917,65900000.0
2005-07-11 07:05:00,2.2593,2.25934,2.2588,2.25898,44200000.0
2005-07-11 07:06:00,2.25888,2.26024,2.25883,2.25886,42300000.0
2005-07-11 07:07:00,2.25892,2.25969,2.25875,2.2595,30500000.0
2005-07-11 07:08:00,2.25977,2.25977,2.2586,2.25892,25100000.0
2005-07-11 07:09:00,2.25934,2.25941,2.25849,2.25911,44900000.0
2005-07-11 07:10:00,2.25863,2.25942,2.25855,2.25934,17300000.0
2005-07-11 07:11:00,2.25925,2.25969,2.25897,2.25925,39300000.0
2005-07-11 07:12:00,2.25927,2.25955,2.25908,2.25917,40600000.0
2005-07-11 07:13:00,2.25929,2.25951,2.25908,2.25937,35800000.0
2005-07-11 07:14:00,2.25902,2.25948,2.25886,2.25926,43000000.0
2005-07-11 07:15:00,2.25908,2.25945,2.25871,2.25897,38600000.0
2005-07-11 07:16:00,2.25858,2.25911,2.25844,2.25879,32600000.0
2005-07-11 07:17:00,2.25861,2.25905,2.25851,2.25853,32000000.0
2005-07-11 07:18:00,2.25932,2.25932,2.25863,2.2589,36400000.0
2005-07-11 07:19:00,2.25871,2.25931,2.25857,2.25912,41900000.0
2005-07-11 07:20:00,2.2593,2.2594,2.25889,2.25896,34800000.0
2005-07-11 07:21:00,2.25885,2.25919,2.25874,2.25907,29600000.0
2005-07-11 07:22:00,2.25887,2.25923,2.25846,2.25868,37900000.0
2005-07-11 07:23:00,2.25848,2.25899,2.25839,2.25881,41200000.0
2005-07-11 07:24:00,2.25824,2.25895,2.25801,2.25864,62300000.0
2005-07-11 07:25:00,2.25819,2.25862,2.2581,2.25819,35700000.0
2005-07-11 07:26:00,2.25817,2.25844,2.2579,2.25814,39400000.0
2005-07-11 07:27:00,2.25815,2.2584,2.25767,2.25767,49700000.0
2005-07-11 07:28:00,2.258,2.25829,2.25717,2.25784,38700000.0
2005-07-11 07:29:00,2.25758,2.2585,2.2575,2.25789,36400000.0
2005-07-11 07:30:00,2.25753,2.25812,2.25741,2.25785,36700000.0
2005-07-11 07:31:00,2.25777,2.25801,2.25724,2.25732,33700000.0
2005-07-11 07:32:00,2.25752,2.25832,2.25723,2.25825,32700000.0
2005-07-11 07:33:00,2.25741,2.25814,2.25732,2.25747,54200000.0
2005-07-11 07:34:00,2.25758,2.25803,2.25748,2.2578,61800000.0
2005-07-11 07:35:00,2.2576,2.25779,2.25739,2.25774,34700000.0
2005-07-11 07:36:00,2.25778,2.25799,2.25729,2.25762,47800000.0
2005-07-11 07:37:00,2.25773,2.25791,2.25736,2.25756,24000000.0
2005-07-11 07:38:00,2.2575,2.25779,2.25712,2.25779,42600000.0
2005-07-11 07:39:00,2.2574,2.25766,2.25712,2.25766,32000000.0
2005-07-11 07:40:00,2.25729,2.25779,2.25703,2.25752,63300000.0
2005-07-11 07:41:00,2.25703,2.25742,2.25703,2.25729,34900000.0
2005-07-11 07:42:00,2.25767,2.2578,2.25713,2.25742,38700000.0
2005-07-11 07:43:00,2.2576,2.25778,2.25706,2.25758,64599999.0
2005-07-11 07:44:00,2.25754,2.25793,2.2573,2.25748,38500000.0
2005-07-11 07:45:00,2.25743,2.25759,2.25705,2.25758,39400000.0
2005-07-11 07:46:00,2.25745,2.25769,2.25704,2.25734,29900000.0
2005-07-11 07:47:00,2.25736,2.25821,2.25736,2.25813,42400000.0
2005-07-11 07:48:00,2.25766,2.25806,2.25746,2.25801,43900000.0
2005-07-11 07:49:00,2.25756,2.25804,2.25728,2.258,26000000.0
2005-07-11 07:50:00,2.25764,2.25789,2.25735,2.25747,32700000.0
2005-07-11 07:51:00,2.2573,2.25782,2.2569,2.2569,44400000.0
2005-07-11 07:52:00,2.25676,2.25785,2.25672,2.2577,31900000.0
2005-07-11 07:53:00,2.25711,2.25769,2.25691,2.25769,32500000.0
2005-07-11 07:54:00,2.25734,2.25752,2.25711,2.25734,36600000.0
2005-07-11 07:55:00,2.2572,2.25751,2.25682,2.25682,47700000.0
2005-07-11 07:56:00,2.25745,2.25775,2.25668,2.25672,26500000.0
2005-07-11 07:57:00,2.2564,2.25757,2.25635,2.2573,34800000.0
2005-07-11 07:58:00,2.25675,2.25731,2.25658,2.25694,39900000.0
2005-07-11 07:59:00,2.25732,2.25743,2.25618,2.25667,46600000.0
2005-07-11 08:00:00,2.25715,2.25718,2.25637,2.25676,25100000.0
2005-07-11 08:01:00,2.25653,2.25741,2.25643,2.257,52800000.0
2005-07-11 08:02:00,2.25637,2.25725,2.25631,2.25694,31600000.0
2005-07-11 08:03:00,2.25647,2.25735,2.25647,2.25735,32600000.0
2005-07-11 08:04:00,2.25715,2.2575,2.25702,2.25735,43600000.0
2005-07-11 08:05:00,2.25756,2.25771,2.25691,2.25695,49300000.0
2005-07-11 08:06:00,2.25683,2.25733,2.25662,2.2573,39400000.0
2005-07-11 08:07:00,2.2569,2.25734,2.25665,2.25701,21200000.0
2005-07-11 08:08:00,2.25705,2.25758,2.25683,2.25745,30800000.0
2005-07-11 08:09:00,2.25715,2.25751,2.25708,2.25709,48200000.0
2005-07-11 08:10:00,2.2569,2.25773,2.2569,2.25719,36100000.0
2005-07-11 08:11:00,2.25738,2.25793,2.25699,2.25699,34200000.0
2005-07-11 08:12:00,2.25691,2.25747,2.25677,2.25728,47200000.0
2005-07-11 08:13:00,2.25751,2.25751,2.25689,2.25712,38700000.0
2005-07-11 08:14:00,2.25773,2.25781,2.25702,2.25743,35600000.0
2005-07-11 08:15:00,2.25725,2.25771,2.257,2.25716,33800000.0
2005-07-11 08:16:00,2.25707,2.25745,2.25647,2.25693,55100000.0
2005-07-11 08:17:00,2.25705,2.25713,2.25598,2.25678,47900000.0
2005-07-11 08:18:00,2.25664,2.25719,2.25643,2.25719,28800000.0
2005-07-11 08:19:00,2.25653,2.25703,2.25645,2.25657,55800000.0
2005-07-11 08:20:00,2.25713,2.25752,2.2567,2.25725,43000000.0
2005-07-11 08:21:00,2.2574,2.25798,2.25716,2.25798,47500000.0
2005-07-11 08:22:00,2.25791,2.25806,2.25736,2.25754,39400000.0
2005-07-11 08:23:00,2.25825,2.25837,2.25734,2.25809,41100000.0
2005-07-11 08:24:00,2.25829,2.25837,2.25747,2.25785,39700000.0
2005-07-11 08:25:00,2.25823,2.25866,2.25776,2.25776,31100000.0
2005-07-11 08:26:00,2.25852,2.25891,2.25783,2.25891,37500000.0
2005-07-11 08:27:00,2.25826,2.25907,2.25811,2.25878,36100000.0
2005-07-11 08:28:00,2.2585,2.25872,2.25817,2.25818,44000000.0
2005-07-11 08:29:00,2.2579,2.25819,2.25757,2.25814,42100000.0
2005-07-11 08:30:00,2.25697,2.25785,2.25695,2.2575,14200000.0
2005-07-11 08:31:00,2.25715,2.25771,2.25662,2.25662,41400000.0
2005-07-11 08:32:00,2.25692,2.25768,2.2565,2.25755,43100000.0
2005-07-11 08:33:00,2.25745,2.2578,2.25698,2.25707,34400000.0
2005-07-11 08:34:00,2.25725,2.25761,2.25667,2.25746,54700000.0
2005-07-11 08:35:00,2.25728,2.25756,2.25661,2.25674,53700000.0
2005-07-11 08:36:00,2.25698,2.25725,2.25674,2.25716,52700001.0
2005-07-11 08:37:00,2.2572,2.25776,2.25693,2.25763,33600000.0
2005-07-11 08:38:00,2.25782,2.25782,2.25688,2.25707,48000000.0
2005-07-11 08:39:00,2.25698,2.25723,2.25671,2.25686,15700000.0
2005-07-11 08:40:00,2.25661,2.25743,2.25651,2.25674,38100000.0
2005-07-11 08:41:00,2.257,2.25724,2.25616,2.25629,34000000.0
2005-07-11 08:42:00,2.25678,2.25691,2.25609,2.25663,71999999.0
2005-07-11 08:43:00,2.25657,2.2572,2.25614,2.25614,47700000.0
2005-07-11 08:44:00,2.25557,2.25651,2.25531,2.25584,30700000.0
2005-07-11 08:45:00,2.2567,2.25675,2.25531,2.2556,31700000.0
2005-07-11 08:46:00,2.25523,2.25624,2.25523,2.25606,21600000.0
2005-07-11 08:47:00,2.25597,2.25615,2.25528,2.25528,45000000.0
2005-07-11 08:48:00,2.2554,2.25571,2.25512,2.2552,34200000.0
2005-07-11 08:49:00,2.25485,2.25575,2.25476,2.2553,29100000.0
2005-07-11 08:50:00,2.25503,2.25556,2.25489,2.25513,37300000.0
2005-07-11 08:51:00,2.25456,2.2553,2.25456,2.25508,21200000.0
2005-07-11 08:52:00,2.25567,2.25599,2.25521,2.25558,31800000.0
2005-07-11 08:53:00,2.25554,2.25577,2.2551,2.2552,27100000.0
2005-07-11 08:54:00,2.25503,2.25556,2.25465,2.25545,33600000.0
2005-07-11 08:55:00,2.25482,2.25491,2.25408,2.25456,45600000.0
2005-07-11 08:56:00,2.2548,2.2551,2.25406,2.25411,49900000.0
2005-07-11 08:57:00,2.25463,2.2549,2.25403,2.25472,60900000.0
2005-07-11 08:58:00,2.25493,2.25506,2.2544,2.25477,36000000.0
2005-07-11 08:59:00,2.25492,2.25535,2.25472,2.25529,47200000.0
2005-07-11 09:00:00,2.25592,2.25592,2.25454,2.25462,32800000.0
2005-07-11 09:01:00,2.25446,2.25518,2.25446,2.25494,33100000.0
2005-07-11 09:02:00,2.2548,2.25519,2.25458,2.25475,31500000.0
2005-07-11 09:03:00,2.25491,2.25503,2.25455,2.25484,26800000.0
2005-07-11 09:04:00,2.25472,2.25477,2.25386,2.25459,28200000.0
2005-07-11 09:05:00,2.2547,2.25541,2.25457,2.25516,66600000.0
2005-07-11 09:06:00,2.25471,2.2554,2.25452,2.25514,38900000.0
2005-07-11 09:07:00,2.25476,2.25496,2.25446,2.2549,47200000.0
2005-07-11 09:08:00,2.25438,2.25494,2.25427,2.2544,51700000.0
2005-07-11 09:09:00,2.25455,2.25476,2.25399,2.25421,30200000.0
2005-07-11 09:10:00,2.25431,2.25454,2.25344,2.25379,28000000.0
2005-07-11 09:11:00,2.25365,2.25477,2.25352,2.25432,34600000.0
2005-07-11 09:12:00,2.25425,2.25502,2.25398,2.25501,37200000.0
2005-07-11 09:13:00,2.25391,2.25475,2.25382,2.25411,60500000.0
2005-07-11 09:14:00,2.25456,2.25463,2.25388,2.2539,26800000.0
2005-07-11 09:15:00,2.25393,2.25543,2.25392,2.25513,39700000.0
2005-07-11 09:16:00,2.25535,2.25562,2.25456,2.25523,47500000.0
2005-07-11 09:17:00,2.25576,2.25606,2.25516,2.25552,35900000.0
2005-07-11 09:18:00,2.25503,2.25569,2.25473,2.25566,68000000.0
2005-07-11 09:19:00,2.25584,2.2561,2.25524,2.25581,36500000.0
2005-07-11 09:20:00,2.25626,2.25639,2.25584,2.25591,32400000.0
2005-07-11 09:21:00,2.25632,2.25648,2.25537,2.25537,33400000.0
2005-07-11 09:22:00,2.25619,2.25633,2.25528,2.25571,42100000.0
2005-07-11 09:23:00,2.25563,2.25606,2.2552,2.25606,31800000.0
2005-07-11 09:24:00,2.25498,2.2561,2.25492,2.2561,34000000.0
2005-07-11 09:25:00,2.25536,2.25571,2.25528,2.25545,63800000.0
2005-07-11 09:26:00,2.25536,2.2562,2.25517,2.25613,38000000.0
2005-07-11 09:27:00,2.25642,2.25669,2.25575,2.25628,56400000.0
2005-07-11 09:28:00,2.25595,2.25705,2.25583,2.25705,70500000.0
2005-07-11 09:29:00,2.25635,2.25694,2.25624,2.25689,54100000.0
2005-07-11 09:30:00,2.25699,2.25762,2.25683,2.25721,43300000.0
2005-07-11 09:31:00,2.25752,2.25776,2.25682,2.25741,34200000.0
2005-07-11 09:32:00,2.25712,2.25786,2.25661,2.25777,52600000.0
2005-07-11 09:33:00,2.2583,2.2583,2.25745,2.2576,36900000.0
2005-07-11 09:34:00,2.25788,2.2579,2.2575,2.25759,28900000.0
2005-07-11 09:35:00,2.25728,2.25825,2.25707,2.2582,27800000.0
2005-07-11 09:36:00,2.25795,2.25855,2.25787,2.25814,42600000.0
2005-07-11 09:37:00,2.25835,2.25865,2.25764,2.25764,28900000.0
2005-07-11 09:38:00,2.25813,2.25849,2.25771,2.25849,72200000.0
2005-07-11 09:39:00,2.25803,2.25867,2.2579,2.25854,51400000.0
2005-07-11 09:40:00,2.2582,2.25852,2.25776,2.25776,27000000.0
2005-07-11 09:41:00,2.25789,2.25813,2.25745,2.25794,71300000.0
2005-07-11 09:42:00,2.25796,2.25818,2.25776,2.25797,24000000.0
2005-07-11 09:43:00,2.25777,2.25805,2.25739,2.25739,35200000.0
2005-07-11 09:44:00,2.25696,2.2578,2.25673,2.25706,25400000.0
2005-07-11 09:45:00,2.25725,2.25773,2.25653,2.25653,31000000.0
2005-07-11 09:46:00,2.25638,2.25793,2.25638,2.25684,53600000.0
2005-07-11 09:47:00,2.25695,2.25724,2.25624,2.25627,52100000.0
2005-07-11 09:48:00,2.25578,2.25696,2.25578,2.2563,40000000.0
2005-07-11 09:49:00,2.25658,2.25677,2.25623,2.25639,39500000.0
2005-07-11 09:50:00,2.25628,2.25746,2.25615,2.25644,46600000.0
2005-07-11 09:51:00,2.25677,2.25681,2.25619,2.25619,36100000.0
2005-07-11 09:52:00,2.25615,2.25705,2.25602,2.25702,31300000.0
2005-07-11 09:53:00,2.2568,2.25696,2.25643,2.25692,47000000.0
2005-07-11 09:54:00,2.25665,2.25701,2.25635,2.25671,48700000.0
2005-07-11 09:55:00,2.25653,2.25736,2.25647,2.25709,43400000.0
2005-07-11 09:56:00,2.25665,2.25708,2.25649,2.25684,40900000.0
2005-07-11 09:57:00,2.25657,2.25713,2.2565,2.25698,26600000.0
2005-07-11 09:58:00,2.25683,2.25715,2.25661,2.25715,50000001.0
2005-07-11 09:59:00,2.25675,2.25745,2.25647,2.25717,25600000.0
2005-07-11 10:00:00,2.25714,2.25735,2.25712,2.25717,28600000.0
2005-07-11 10:01:00,2.257,2.25791,2.257,2.2577,38100000.0
2005-07-11 10:02:00,2.25755,2.25768,2.2569,2.2574,23500000.0
2005-07-11 10:03:00,2.25767,2.2578,2.25689,2.25689,25300000.0
2005-07-11 10:04:00,2.2568,2.25722,2.25664,2.25696,36400000.0
2005-07-11 10:05:00,2.25685,2.25743,2.25662,2.25683,47500000.0
2005-07-11 10:06:00,2.25765,2.25778,2.25712,2.25728,41900000.0
2005-07-11 10:07:00,2.25764,2.25787,2.25742,2.25764,21000000.0
2005-07-11 10:08:00,2.25748,2.25833,2.25748,2.25798,41600000.0
2005-07-11 10:09:00,2.2583,2.25877,2.25805,2.25849,33000000.0
2005-07-11 10:10:00,2.25952,2.25963,2.25848,2.25876,42900000.0
2005-07-11 10:11:00,2.25852,2.25928,2.25839,2.2591,44000000.0
2005-07-11 10:12:00,2.25869,2.25891,2.25824,2.25872,32200000.0
2005-07-11 10:13:00,2.25881,2.25909,2.25847,2.25864,38200000.0
2005-07-11 10:14:00,2.25909,2.25925,2.25855,2.25855,49300000.0
2005-07-11 10:15:00,2.25905,2.25941,2.25873,2.25921,34100000.0
2005-07-11 10:16:00,2.25891,2.25933,2.25876,2.25895,54700000.0
2005-07-11 10:17:00,2.2584,2.25901,2.25818,2.25875,29700000.0
2005-07-11 10:18:00,2.25852,2.2587,2.25808,2.25812,34900000.0
2005-07-11 10:19:00,2.2582,2.25852,2.25736,2.25768,39900000.0
2005-07-11 10:20:00,2.25773,2.25823,2.25761,2.25773,23400000.0
2005-07-11 10:21:00,2.25755,2.25856,2.25737,2.25856,44100000.0
2005-07-11 10:22:00,2.258,2.25829,2.25751,2.25781,35400000.0
2005-07-11 10:23:00,2.25743,2.25892,2.25729,2.25808,44600000.0
2005-07-11 10:24:00,2.25758,2.25829,2.25753,2.25794,37800000.0
2005-07-11 10:25:00,2.25782,2.25806,2.25758,2.25771,48800000.0
2005-07-11 10:26:00,2.25799,2.25809,2.25744,2.2579,58600000.0
2005-07-11 10:27:00,2.25778,2.25817,2.25767,2.25812,40100000.0
2005-07-11 10:28:00,2.25815,2.25828,2.25748,2.25816,33100000.0
2005-07-11 10:29:00,2.25782,2.25814,2.25766,2.25793,49900000.0
2005-07-11 10:30:00,2.2579,2.25812,2.25734,2.25784,36400000.0
2005-07-11 10:31:00,2.25778,2.25838,2.25766,2.25793,31200000.0
2005-07-11 10:32:00,2.25703,2.2581,2.25703,2.258,29500000.0
2005-07-11 10:33:00,2.25784,2.25846,2.25764,2.25825,78600000.0
2005-07-11 10:34:00,2.25775,2.25858,2.25775,2.25832,18900000.0
2005-07-11 10:35:00,2.2584,2.25853,2.25777,2.25783,51200000.0
2005-07-11 10:36:00,2.2583,2.25837,2.25761,2.25807,78000000.0
2005-07-11 10:37:00,2.25781,2.25828,2.2577,2.25791,40000000.0
2005-07-11 10:38:00,2.25817,2.25817,2.25704,2.25708,50500000.0
2005-07-11 10:39:00,2.25755,2.25783,2.2573,2.25748,19600000.0
2005-07-11 10:40:00,2.25745,2.25778,2.25716,2.25742,36800000.0
2005-07-11 10:41:00,2.25758,2.25786,2.25712,2.25751,48100000.0
2005-07-11 10:42:00,2.2569,2.2572,2.25669,2.25685,24200000.0
2005-07-11 10:43:00,2.25682,2.25707,2.25611,2.25631,62200000.0
2005-07-11 10:44:00,2.25633,2.25708,2.2562,2.25696,43200000.0
2005-07-11 10:45:00,2.25613,2.25693,2.25598,2.25672,30400000.0
2005-07-11 10:46:00,2.25725,2.25725,2.25648,2.25648,59500000.0
2005-07-11 10:47:00,2.25695,2.25721,2.25683,2.25718,23700000.0
2005-07-11 10:48:00,2.25695,2.25732,2.25676,2.25704,36000000.0
2005-07-11 10:49:00,2.25708,2.25727,2.25684,2.2572,33100000.0
2005-07-11 10:50:00,2.2571,2.25737,2.25684,2.25725,38800000.0
2005-07-11 10:51:00,2.25751,2.25769,2.25692,2.25724,19800000.0
2005-07-11 10:52:00,2.25698,2.25722,2.2568,2.25708,22800000.0
2005-07-11 10:53:00,2.25737,2.25758,2.25703,2.25741,42100000.0
2005-07-11 10:54:00,2.25726,2.2577,2.25724,2.25751,67199999.0
2005-07-11 10:55:00,2.25755,2.2577,2.25707,2.2575,45100000.0
2005-07-11 10:56:00,2.25769,2.25803,2.25733,2.25754,25800000.0
2005-07-11 10:57:00,2.25754,2.25776,2.25736,2.25748,42300000.0
2005-07-11 10:58:00,2.25684,2.25773,2.25684,2.25752,47100000.0
2005-07-11 10:59:00,2.25732,2.25749,2.25696,2.25747,53300000.0
2005-07-11 11:00:00,2.2573,2.25763,2.25719,2.2575,30100000.0
2005-07-11 11:01:00,2.25737,2.25783,2.25713,2.25759,26700000.0
2005-07-11 11:02:00,2.25817,2.25817,2.25744,2.2577,24700000.0
2005-07-11 11:03:00,2.25775,2.25794,2.2572,2.25754,39200000.0
2005-07-11 11:04:00,2.25745,2.25785,2.25705,2.25736,56400000.0
2005-07-11 11:05:00,2.2574,2.25756,2.25705,2.25734,47200000.0
2005-07-11 11:06:00,2.25728,2.25787,2.2572,2.25787,35000000.0
2005-07-11 11:07:00,2.25782,2.25788,2.25703,2.25743,39100000.0
2005-07-11 11:08:00,2.25736,2.25769,2.25709,2.25709,30600000.0
2005-07-11 11:09:00,2.25703,2.25772,2.25703,2.25749,46600000.0
2005-07-11 11:10:00,2.25732,2.25757,2.25723,2.25736,28800000.0
2005-07-11 11:11:00,2.25731,2.25744,2.25696,2.25715,30900000.0
2005-07-11 11:12:00,2.25753,2.25755,2.25703,2.25721,55200000.0
2005-07-11 11:13:00,2.25698,2.25754,2.25687,2.25742,41700000.0
2005-07-11 11:14:00,2.25759,2.25786,2.25734,2.2577,56900000.0
2005-07-11 11:15:00,2.25771,2.25831,2.2576,2.25831,44000000.0
2005-07-11 11:16:00,2.2583,2.25848,2.25807,2.25817,36200000.0
2005-07-11 11:17:00,2.25806,2.25836,2.25777,2.25826,26800000.0
2005-07-11 11:18:00,2.25852,2.2586,2.25792,2.2585,31900000.0
2005-07-11 11:19:00,2.25879,2.2589,2.25828,2.2584,47300000.0
2005-07-11 11:20:00,2.25819,2.25875,2.25798,2.25869,35800000.0
2005-07-11 11:21:00,2.25833,2.25929,2.25833,2.25929,40300000.0
2005-07-11 11:22:00,2.2588,2.25913,2.25846,2.25882,45900000.0
2005-07-11 11:23:00,2.25842,2.25882,2.25809,2.2585,46200000.0
2005-07-11 11:24:00,2.25877,2.25877,2.2581,2.25851,28200000.0
2005-07-11 11:25:00,2.2584,2.25904,2.25826,2.2588,25200000.0
2005-07-11 11:26:00,2.25902,2.25914,2.25842,2.25886,78000000.0
2005-07-11 11:27:00,2.25883,2.25915,2.25871,2.25897,37400000.0
2005-07-11 11:28:00,2.25831,2.2593,2.25821,2.25894,39500000.0
2005-07-11 11:29:00,2.2594,2.25945,2.2589,2.25915,50500000.0
2005-07-11 11:30:00,2.25887,2.25948,2.25875,2.25948,47500000.0
2005-07-11 11:31:00,2.25913,2.25936,2.25878,2.25896,37100000.0
2005-07-11 11:32:00,2.25894,2.25925,2.25873,2.25892,38200000.0
2005-07-11 11:33:00,2.25886,2.25924,2.25876,2.25924,33400000.0
2005-07-11 11:34:00,2.25934,2.25944,2.25846,2.25888,56200000.0
2005-07-11 11:35:00,2.25903,2.25922,2.2586,2.25897,29500000.0
2005-07-11 11:36:00,2.25932,2.25957,2.25873,2.25923,39800000.0
2005-07-11 11:37:00,2.25899,2.25948,2.25888,2.25935,32700000.0
2005-07-11 11:38:00,2.25878,2.25945,2.25878,2.2593,44600000.0
2005-07-11 11:39:00,2.25939,2.25957,2.25908,2.25946,29700000.0
2005-07-11 11:40:00,2.25935,2.25954,2.25883,2.25886,14800000.0
2005-07-11 11:41:00,2.25954,2.25973,2.25912,2.25967,34500000.0
2005-07-11 11:42:00,2.25937,2.26004,2.25928,2.25969,40700000.0
2005-07-11 11:43:00,2.25967,2.26002,2.25929,2.25951,35400000.0
2005-07-11 11:44:00,2.25935,2.25951,2.25886,2.25905,65999999.0
2005-07-11 11:45:00,2.25898,2.25921,2.25862,2.25863,32200000.0
2005-07-11 11:46:00,2.2587,2.25904,2.25849,2.25861,20600000.0
2005-07-11 11:47:00,2.25888,2.25909,2.25852,2.25886,32100000.0
2005-07-11 11:48:00,2.25937,2.25969,2.25842,2.25878,36000000.0
2005-07-11 11:49:00,2.2591,2.2592,2.25854,2.25854,40800000.0
2005-07-11 11:50:00,2.25857,2.2587,2.2582,2.25847,43000000.0
2005-07-11 11:51:00,2.25856,2.25894,2.25823,2.25862,31000000.0
2005-07-11 11:52:00,2.25834,2.25862,2.25814,2.25862,28600000.0
2005-07-11 11:53:00,2.25855,2.25882,2.25798,2.25837,23100000.0
2005-07-11 11:54:00,2.25795,2.25898,2.2579,2.25871,37900000.0
2005-07-11 11:55:00,2.25827,2.25874,2.25809,2.25831,28000000.0
2005-07-11 11:56:00,2.25852,2.25865,2.2581,2.25836,40200000.0
2005-07-11 11:57:00,2.25845,2.25939,2.25828,2.2589,37900000.0
2005-07-11 11:58:00,2.25898,2.25913,2.25845,2.25856,28600000.0
2005-07-11 11:59:00,2.2591,2.25989,2.25897,2.25977,39000000.0
2005-07-11 12:00:00,2.25963,2.25981,2.25923,2.25974,37700000.0
2005-07-11 12:01:00,2.25952,2.25972,2.25913,2.25928,56000001.0
2005-07-11 12:02:00,2.25947,2.2596,2.25918,2.25952,34800000.0
2005-07-11 12:03:00,2.25957,2.25977,2.25906,2.25946,21000000.0
2005-07-11 12:04:00,2.25959,2.25964,2.25882,2.25898,52200000.0
2005-07-11 12:05:00,2.2591,2.25951,2.25891,2.25916,41700000.0
2005-07-11 12:06:00,2.2595,2.2595,2.25908,2.25929,31000000.0
2005-07-11 12:07:00,2.25921,2.25956,2.25885,2.25885,42200000.0
2005-07-11 12:08:00,2.25913,2.25949,2.25863,2.2589,49700000.0
2005-07-11 12:09:00,2.25878,2.25926,2.25856,2.25912,44700000.0
2005-07-11 12:10:00,2.259,2.25931,2.25872,2.25909,21200000.0
2005-07-11 12:11:00,2.25891,2.2594,2.25875,2.25913,26300000.0
2005-07-11 12:12:00,2.25906,2.25954,2.25885,2.25946,35600000.0
2005-07-11 12:13:00,2.25932,2.25949,2.25877,2.2591,21400000.0
2005-07-11 12:14:00,2.25907,2.25963,2.25881,2.25939,52600000.0
2005-07-11 12:15:00,2.25962,2.25979,2.25863,2.25869,46800000.0
2005-07-11 12:16:00,2.25857,2.25928,2.25851,2.25879,51600000.0
2005-07-11 12:17:00,2.25895,2.25904,2.25829,2.25834,22100000.0
2005-07-11 12:18:00,2.25883,2.25918,2.25815,2.25878,55800000.0
2005-07-11 12:19:00,2.25858,2.25978,2.25843,2.25965,47500000.0
2005-07-11 12:20:00,2.25955,2.2598,2.2591,2.25945,28100000.0
2005-07-11 12:21:00,2.25975,2.26009,2.25962,2.25963,32700000.0
2005-07-11 12:22:00,2.25985,2.26023,2.25939,2.26023,29300000.0
2005-07-11 12:23:00,2.25993,2.26031,2.25968,2.26004,47200000.0
2005-07-11 12:24:00,2.26,2.26019,2.25973,2.26017,37000000.0
2005-07-11 12:25:00,2.25997,2.26027,2.25972,2.26025,74900000.0
2005-07-11 12:26:00,2.25978,2.26017,2.25976,2.25991,18700000.0
2005-07-11 12:27:00,2.2596,2.26058,2.25954,2.26058,35600000.0
2005-07-11 12:28:00,2.26055,2.26068,2.26008,2.26051,26100000.0
2005-07-11 12:29:00,2.26072,2.26072,2.25947,2.25947,51900000.0
2005-07-11 12:30:00,2.25936,2.26022,2.25916,2.26022,31700000.0
2005-07-11 12:31:00,2.25989,2.26023,2.25975,2.25981,28400000.0
2005-07-11 12:32:00,2.25985,2.2603,2.25964,2.2603,32000000.0
2005-07-11 12:33:00,2.26005,2.26019,2.25957,2.25977,39700000.0
2005-07-11 12:34:00,2.25968,2.26032,2.2596,2.25973,43800000.0
2005-07-11 12:35:00,2.25983,2.2601,2.25965,2.26006,29200000.0
2005-07-11 12:36:00,2.26001,2.26003,2.25921,2.25946,46200000.0
2005-07-11 12:37:00,2.25935,2.26013,2.25935,2.25965,35300000.0
2005-07-11 12:38:00,2.25995,2.26035,2.25987,2.26027,35900000.0
2005-07-11 12:39:00,2.26014,2.26036,2.25999,2.26026,50900000.0
2005-07-11 12:40:00,2.26006,2.26041,2.25983,2.26038,35000000.0
2005-07-11 12:41:00,2.26034,2.26049,2.25997,2.25999,48500000.0
2005-07-11 12:42:00,2.26014,2.26068,2.25997,2.26001,33900000.0
2005-07-11 12:43:00,2.25995,2.2605,2.25995,2.26047,36000000.0
2005-07-11 12:44:00,2.2599,2.26042,2.25973,2.26038,33700000.0
2005-07-11 12:45:00,2.2602,2.2603,2.25974,2.2601,32900000.0
2005-07-11 12:46:00,2.26011,2.26033,2.25987,2.26006,26400000.0
2005-07-11 12:47:00,2.25999,2.2604,2.2598,2.26014,50600000.0
2005-07-11 12:48:00,2.2596,2.26042,2.25956,2.26024,44500000.0
2005-07-11 12:49:00,2.25975,2.26009,2.25939,2.26008,41100000.0
2005-07-11 12:50:00,2.25972,2.25972,2.2592,2.25924,46300000.0
2005-07-11 12:51:00,2.25866,2.25942,2.25866,2.25918,25200000.0
2005-07-11 12:52:00,2.25915,2.25961,2.25868,2.25897,44300001.0
2005-07-11 12:53:00,2.25963,2.26027,2.25934,2.26027,54300000.0
2005-07-11 12:54:00,2.2594,2.26032,2.25939,2.26032,43700000.0
2005-07-11 12:55:00,2.2601,2.26034,2.2596,2.25963,18900000.0
2005-07-11 12:56:00,2.25975,2.2603,2.25959,2.25988,38000000.0
2005-07-11 12:57:00,2.2598,2.26062,2.25961,2.26044,46399999.0
2005-07-11 12:58:00,2.26046,2.26046,2.26,2.26023,34000000.0
2005-07-11 12:59:00,2.26006,2.26036,2.25989,2.2599,45000000.0
2005-07-11 13:00:00,2.25999,2.26015,2.25949,2.26003,36800000.0
2005-07-11 13:01:00,2.26035,2.26052,2.25997,2.26044,40600000.0
2005-07-11 13:02:00,2.26077,2.26077,2.26019,2.26058,29900000.0
2005-07-11 13:03:00,2.26042,2.26105,2.26042,2.26085,40900001.0
2005-07-11 13:04:00,2.26046,2.26131,2.26043,2.26131,36000000.0
2005-07-11 13:05:00,2.261,2.26115,2.26064,2.26098,48800000.0
2005-07-11 13:06:00,2.2612,2.2612,2.26027,2.26074,54399999.0
2005-07-11 13:07:00,2.26068,2.26101,2.2601,2.26082,39900000.0
2005-07-11 13:08:00,2.26095,2.261,2.26045,2.26073,31600000.0
2005-07-11 13:09:00,2.26073,2.2611,2.26057,2.26094,24500000.0
2005-07-11 13:10:00,2.26112,2.26123,2.26055,2.2609,55099999.0
2005-07-11 13:11:00,2.26097,2.26116,2.26061,2.26091,26300000.0
2005-07-11 13:12:00,2.2606,2.26071,2.2602,2.26036,22400000.0
2005-07-11 13:13:00,2.26011,2.26079,2.26011,2.26034,36100000.0
2005-07-11 13:14:00,2.26039,2.26076,2.26014,2.26048,23800000.0
2005-07-11 13:15:00,2.26064,2.26072,2.25994,2.26024,33900000.0
2005-07-11 13:16:00,2.25987,2.26121,2.25966,2.26121,25800000.0
2005-07-11 13:17:00,2.26015,2.2609,2.25997,2.26043,27000000.0
2005-07-11 13:18:00,2.26024,2.26052,2.26003,2.26006,45700000.0
2005-07-11 13:19:00,2.25976,2.26035,2.25976,2.26035,38500000.0
2005-07-11 13:20:00,2.2597,2.26023,2.25947,2.25976,24500000.0
2005-07-11 13:21:00,2.25972,2.26023,2.2594,2.26018,28200000.0
2005-07-11 13:22:00,2.26001,2.26069,2.25995,2.26032,25300000.0
2005-07-11 13:23:00,2.26003,2.26064,2.2599,2.26061,17300000.0
2005-07-11 13:24:00,2.26053,2.26115,2.26052,2.26096,30200000.0
2005-07-11 13:25:00,2.26085,2.26132,2.26071,2.26125,35400000.0
2005-07-11 13:26:00,2.2614,2.26148,2.2606,2.26097,30500000.0
2005-07-11 13:27:00,2.26065,2.26102,2.2604,2.2604,24100000.0
2005-07-11 13:28:00,2.26074,2.26117,2.26064,2.26102,34800000.0
2005-07-11 13:29:00,2.26126,2.26141,2.26096,2.2612,36000000.0
2005-07-11 13:30:00,2.26028,2.26152,2.26028,2.26145,28800000.0
2005-07-11 13:31:00,2.26125,2.26151,2.26094,2.26142,27500000.0
2005-07-11 13:32:00,2.26168,2.26187,2.26138,2.26146,52500000.0
2005-07-11 13:33:00,2.26107,2.26161,2.26082,2.2613,29100000.0
2005-07-11 13:34:00,2.26093,2.26168,2.26093,2.26145,49400000.0
2005-07-11 13:35:00,2.26149,2.26165,2.26082,2.26084,44300000.0
2005-07-11 13:36:00,2.26073,2.26123,2.26048,2.26109,28600000.0
2005-07-11 13:37:00,2.2609,2.26119,2.26051,2.26116,52199999.0
2005-07-11 13:38:00,2.26117,2.26154,2.26084,2.26154,46700000.0
2005-07-11 13:39:00,2.261,2.26152,2.26079,2.26094,39900000.0
2005-07-11 13:40:00,2.26013,2.261,2.25924,2.26088,32400000.0
2005-07-11 13:41:00,2.26034,2.26122,2.26034,2.26087,43000000.0
2005-07-11 13:42:00,2.26091,2.26123,2.26074,2.26117,22200000.0
2005-07-11 13:43:00,2.26086,2.26111,2.26056,2.26088,46800000.0
2005-07-11 13:44:00,2.26106,2.26116,2.26044,2.26046,26000000.0
2005-07-11 13:45:00,2.2604,2.26082,2.26031,2.26066,22700000.0
2005-07-11 13:46:00,2.26059,2.26087,2.26045,2.26058,38300000.0
2005-07-11 13:47:00,2.26035,2.26092,2.26011,2.26059,25800000.0
2005-07-11 13:48:00,2.26073,2.26098,2.26051,2.26051,37000000.0
2005-07-11 13:49:00,2.26043,2.26108,2.26021,2.26105,38700000.0
2005-07-11 13:50:00,2.26064,2.26102,2.26045,2.26077,25000000.0
2005-07-11 13:51:00,2.26038,2.26097,2.26028,2.26081,49400000.0
2005-07-11 13:52:00,2.26089,2.26089,2.26025,2.26082,36500000.0
2005-07-11 13:53:00,2.26097,2.26099,2.25992,2.26059,38100000.0
2005-07-11 13:54:00,2.26067,2.261,2.26024,2.26062,31300000.0
2005-07-11 13:55:00,2.2605,2.2611,2.26049,2.26089,48100000.0
2005-07-11 13:56:00,2.26058,2.26106,2.26043,2.26049,29400000.0
2005-07-11 13:57:00,2.26055,2.26107,2.26054,2.26092,44300000.0
2005-07-11 13:58:00,2.26093,2.26105,2.26066,2.26076,55300000.0
2005-07-11 13:59:00,2.26113,2.26138,2.26081,2.26101,42300000.0
2005-07-11 14:00:00,2.26107,2.26116,2.26046,2.26058,27800000.0
2005-07-11 14:01:00,2.26092,2.26112,2.26074,2.26112,32100000.0
2005-07-11 14:02:00,2.2607,2.26096,2.26046,2.26061,24600000.0
2005-07-11 14:03:00,2.26075,2.26093,2.2599,2.26018,46400000.0
2005-07-11 14:04:00,2.26088,2.26117,2.26066,2.26093,49000000.0
2005-07-11 14:05:00,2.26093,2.26111,2.26064,2.26066,56100000.0
2005-07-11 14:06:00,2.26064,2.26113,2.26061,2.26069,16000000.0
2005-07-11 14:07:00,2.26082,2.26094,2.26018,2.2603,25900000.0
2005-07-11 14:08:00,2.26058,2.26075,2.25986,2.26046,37500000.0
2005-07-11 14:09:00,2.26055,2.2609,2.26039,2.26079,15700000.0
2005-07-11 14:10:00,2.2609,2.26098,2.2604,2.26098,55900000.0
2005-07-11 14:11:00,2.26087,2.2612,2.26056,2.26063,43000000.0
2005-07-11 14:12:00,2.26084,2.26084,2.26021,2.26039,26000000.0
2005-07-11 14:13:00,2.26075,2.26081,2.2601,2.26029,25100000.0
2005-07-11 14:14:00,2.26057,2.26072,2.26007,2.2605,36600000.0
2005-07-11 14:15:00,2.26068,2.26085,2.26018,2.26076,51900000.0
2005-07-11 14:16:00,2.26064,2.26101,2.26052,2.26092,38100000.0
2005-07-11 14:17:00,2.26085,2.26129,2.26085,2.26114,17100000.0
2005-07-11 14:18:00,2.2615,2.26151,2.26069,2.26123,26800000.0
2005-07-11 14:19:00,2.26125,2.26166,2.26098,2.26159,39700000.0
2005-07-11 14:20:00,2.26169,2.26231,2.2615,2.26231,44900000.0
2005-07-11 14:21:00,2.26227,2.26227,2.26071,2.26123,29300000.0
2005-07-11 14:22:00,2.26155,2.26162,2.26114,2.26144,20800000.0
2005-07-11 14:23:00,2.26103,2.26164,2.26059,2.26154,42000000.0
2005-07-11 14:24:00,2.26161,2.26183,2.26132,2.26163,34800000.0
2005-07-11 14:25:00,2.26125,2.26186,2.26125,2.26185,22800000.0
2005-07-11 14:26:00,2.26136,2.26161,2.26104,2.26128,57700000.0
2005-07-11 14:27:00,2.26108,2.26176,2.26108,2.2615,24700000.0
2005-07-11 14:28:00,2.26137,2.26166,2.26101,2.26163,29500000.0
2005-07-11 14:29:00,2.26161,2.26174,2.2613,2.2613,29600000.0
2005-07-11 14:30:00,2.2616,2.26187,2.26132,2.2616,31200000.0
2005-07-11 14:31:00,2.26189,2.26189,2.26059,2.26144,33400000.0
2005-07-11 14:32:00,2.26169,2.26169,2.26135,2.26156,43700001.0
2005-07-11 14:33:00,2.26151,2.26183,2.26131,2.26131,33900000.0
2005-07-11 14:34:00,2.26189,2.26207,2.26149,2.26163,41799999.0
2005-07-11 14:35:00,2.2615,2.26191,2.26106,2.26158,31500000.0
2005-07-11 14:36:00,2.26147,2.26176,2.26128,2.26155,22200000.0
2005-07-11 14:37:00,2.26124,2.26178,2.26117,2.26177,27200000.0
2005-07-11 14:38:00,2.26176,2.26188,2.26117,2.2614,44800000.0
2005-07-11 14:39:00,2.26142,2.26179,2.26112,2.26115,36200000.0
2005-07-11 14:40:00,2.26126,2.26175,2.26104,2.26113,66399998.0
2005-07-11 14:41:00,2.26091,2.26154,2.26074,2.26143,26800000.0
2005-07-11 14:42:00,2.2611,2.26141,2.2608,2.2608,36500000.0
2005-07-11 14:43:00,2.2609,2.26131,2.26056,2.26073,48600000.0
2005-07-11 14:44:00,2.26035,2.26078,2.26003,2.26003,27800000.0
2005-07-11 14:45:00,2.26065,2.26072,2.26007,2.26059,51900000.0
2005-07-11 14:46:00,2.26021,2.26046,2.25968,2.25968,28700000.0
2005-07-11 14:47:00,2.26008,2.26059,2.25986,2.25993,27100000.0
2005-07-11 14:48:00,2.2599,2.26022,2.25949,2.25963,19400000.0
2005-07-11 14:49:00,2.2603,2.26039,2.25972,2.26016,16300000.0
2005-07-11 14:50:00,2.25988,2.26047,2.25987,2.26047,30500000.0
2005-07-11 14:51:00,2.2606,2.26105,2.25961,2.25961,36300001.0
2005-07-11 14:52:00,2.2595,2.26032,2.2592,2.2592,50600000.0
2005-07-11 14:53:00,2.26003,2.26028,2.25918,2.25975,37200000.0
2005-07-11 14:54:00,2.25989,2.26007,2.25941,2.25963,32600000.0
2005-07-11 14:55:00,2.2601,2.26015,2.25887,2.25924,53400000.0
2005-07-11 14:56:00,2.25915,2.25983,2.25901,2.25954,43900001.0
2005-07-11 14:57:00,2.25942,2.25997,2.25938,2.25964,32600000.0
2005-07-11 14:58:00,2.25943,2.25996,2.25924,2.25985,44800000.0
2005-07-11 14:59:00,2.25904,2.25973,2.2588,2.25942,26800000.0
2005-07-11 15:00:00,2.25929,2.2595,2.25883,2.25921,50900000.0
2005-07-11 15:01:00,2.25895,2.25958,2.25878,2.2589,43900000.0
2005-07-11 15:02:00,2.25917,2.25928,2.25849,2.25901,28400000.0
2005-07-11 15:03:00,2.25907,2.25938,2.25879,2.25931,25500000.0
2005-07-11 15:04:00,2.25922,2.25933,2.25839,2.25877,56500000.0
2005-07-11 15:05:00,2.25925,2.25933,2.25876,2.2592,45500000.0
2005-07-11 15:06:00,2.25936,2.25957,2.25879,2.25957,47200000.0
2005-07-11 15:07:00,2.25885,2.2593,2.25871,2.25871,31300000.0
2005-07-11 15:08:00,2.25874,2.25893,2.25856,2.25893,44900000.0
2005-07-11 15:09:00,2.25867,2.25923,2.25852,2.25883,28200000.0
2005-07-11 15:10:00,2.2585,2.259,2.25834,2.25876,39600000.0
2005-07-11 15:11:00,2.25862,2.25897,2.25838,2.25866,32700000.0
2005-07-11 15:12:00,2.2586,2.2589,2.2583,2.25849,23800000.0
2005-07-11 15:13:00,2.25873,2.25904,2.25848,2.25885,23800000.0
2005-07-11 15:14:00,2.25892,2.25911,2.25832,2.25867,51600000.0
2005-07-11 15:15:00,2.25889,2.25897,2.25845,2.25878,25400000.0
2005-07-11 15:16:00,2.25885,2.25919,2.25866,2.25879,43500000.0
2005-07-11 15:17:00,2.25868,2.2594,2.25857,2.2593,28400000.0
2005-07-11 15:18:00,2.25873,2.2592,2.25853,2.25916,25200000.0
2005-07-11 15:19:00,2.25912,2.25931,2.25856,2.25876,47600000.0
2005-07-11 15:20:00,2.25887,2.25909,2.25855,2.25856,26500000.0
2005-07-11 15:21:00,2.25892,2.2591,2.25823,2.25862,44800000.0
2005-07-11 15:22:00,2.25826,2.259,2.25826,2.259,33100000.0
2005-07-11 15:23:00,2.25847,2.25897,2.25833,2.2586,28800000.0
2005-07-11 15:24:00,2.25882,2.25917,2.25829,2.25846,18900000.0
2005-07-11 15:25:00,2.25866,2.25907,2.25844,2.25897,57200000.0
2005-07-11 15:26:00,2.25888,2.25933,2.25856,2.25886,27900000.0
2005-07-11 15:27:00,2.25866,2.25915,2.25836,2.25915,26200000.0
2005-07-11 15:28:00,2.25858,2.2591,2.25846,2.25893,43100000.0
2005-07-11 15:29:00,2.25911,2.25911,2.25883,2.25897,51800000.0
2005-07-11 15:30:00,2.25875,2.25907,2.25875,2.25906,41700000.0
2005-07-11 15:31:00,2.25897,2.25919,2.25871,2.25873,40200000.0
2005-07-11 15:32:00,2.25875,2.25928,2.25864,2.25899,78400000.0
2005-07-11 15:33:00,2.25873,2.25903,2.25846,2.25884,22500000.0
2005-07-11 15:34:00,2.25891,2.25891,2.25839,2.25847,51000000.0
2005-07-11 15:35:00,2.25852,2.25913,2.25852,2.25872,46300000.0
2005-07-11 15:36:00,2.25932,2.25942,2.25871,2.25891,69500000.0
2005-07-11 15:37:00,2.25905,2.25924,2.25882,2.25907,41800000.0
2005-07-11 15:38:00,2.25918,2.25923,2.25864,2.25867,36700000.0
2005-07-11 15:39:00,2.25942,2.25944,2.25864,2.25864,32200000.0
2005-07-11 15:40:00,2.25891,2.25897,2.25863,2.25879,32200000.0
2005-07-11 15:41:00,2.25885,2.25944,2.25862,2.25916,33600000.0
2005-07-11 15:42:00,2.25926,2.25926,2.25876,2.25914,26400000.0
2005-07-11 15:43:00,2.25866,2.25925,2.25852,2.25925,38800000.0
2005-07-11 15:44:00,2.25928,2.25959,2.25918,2.25937,35800000.0
2005-07-11 15:45:00,2.25946,2.2597,2.25927,2.25927,40000000.0
2005-07-11 15:46:00,2.25918,2.25976,2.25918,2.25956,29300000.0
2005-07-11 15:47:00,2.2592,2.25969,2.25915,2.25965,31200000.0
2005-07-11 15:48:00,2.2598,2.25982,2.25885,2.25953,36400000.0
2005-07-11 15:49:00,2.2599,2.26015,2.25947,2.26015,81300000.0
2005-07-11 15:50:00,2.26007,2.2602,2.25952,2.26006,51600000.0
2005-07-11 15:51:00,2.25994,2.26008,2.25977,2.2598,45500000.0
2005-07-11 15:52:00,2.26023,2.26048,2.25981,2.26048,29000000.0
2005-07-11 15:53:00,2.26062,2.26083,2.26043,2.26066,19900000.0
2005-07-11 15:54:00,2.26069,2.26084,2.26011,2.26025,38600001.0
2005-07-11 15:55:00,2.26066,2.2608,2.26038,2.26044,47800000.0
2005-07-11 15:56:00,2.26079,2.26099,2.26018,2.26039,24400000.0
2005-07-11 15:57:00,2.2604,2.26115,2.26024,2.261,37100000.0
2005-07-11 15:58:00,2.2607,2.26144,2.26067,2.26098,33800000.0
2005-07-11 15:59:00,2.26065,2.26139,2.26052,2.26119,24400000.0
2005-07-11 16:00:00,2.26073,2.2615,2.26051,2.26099,50400000.0
2005-07-11 16:01:00,2.26073,2.26098,2.2605,2.26084,30800000.0
2005-07-11 16:02:00,2.2609,2.26118,2.26061,2.26092,33500000.0
2005-07-11 16:03:00,2.26098,2.26117,2.26053,2.26064,46200000.0
2005-07-11 16:04:00,2.26068,2.26132,2.26053,2.26063,41400000.0
2005-07-11 16:05:00,2.26069,2.26085,2.2601,2.2604,42000000.0
2005-07-11 16:06:00,2.26029,2.26078,2.26017,2.26078,51400000.0
2005-07-11 16:07:00,2.26063,2.26109,2.26022,2.26034,35700000.0
2005-07-11 16:08:00,2.26099,2.26115,2.25972,2.25972,17000000.0
2005-07-11 16:09:00,2.26018,2.26036,2.25946,2.25976,42800000.0
2005-07-11 16:10:00,2.25977,2.26021,2.25923,2.25945,29200000.0
2005-07-11 16:11:00,2.26005,2.26026,2.25946,2.25972,27700000.0
2005-07-11 16:12:00,2.25987,2.26048,2.25987,2.25998,54300000.0
2005-07-11 16:13:00,2.26057,2.26073,2.25996,2.26046,35200000.0
2005-07-11 16:14:00,2.2602,2.26054,2.25996,2.26054,32500000.0
2005-07-11 16:15:00,2.26046,2.26049,2.25999,2.26011,43500000.0
2005-07-11 16:16:00,2.26008,2.26058,2.25989,2.26028,27700000.0
2005-07-11 16:17:00,2.26018,2.26071,2.25996,2.26061,26600000.0
2005-07-11 16:18:00,2.26068,2.26075,2.26018,2.26023,39300000.0
2005-07-11 16:19:00,2.2606,2.26104,2.26031,2.26065,26000000.0
2005-07-11 16:20:00,2.25998,2.26051,2.25965,2.26016,42500000.0
2005-07-11 16:21:00,2.2604,2.2604,2.25951,2.25956,30100000.0
2005-07-11 16:22:00,2.26009,2.26042,2.25946,2.25966,24300000.0
2005-07-11 16:23:00,2.25959,2.26028,2.25955,2.26002,29400000.0
2005-07-11 16:24:00,2.2593,2.26069,2.25918,2.25944,45500000.0
2005-07-11 16:25:00,2.25913,2.26036,2.259,2.25987,23400000.0
2005-07-11 16:26:00,2.2588,2.26022,2.25867,2.2596,32700000.0
2005-07-11 16:27:00,2.25929,2.25953,2.25897,2.25897,35000000.0
2005-07-11 16:28:00,2.25932,2.2595,2.25897,2.2592,50200000.0
2005-07-11 16:29:00,2.25876,2.25955,2.25876,2.25931,24000000.0
2005-07-11 16:30:00,2.25905,2.25964,2.25888,2.25931,24600000.0
2005-07-11 16:31:00,2.25922,2.25947,2.25872,2.25882,38000000.0
2005-07-11 16:32:00,2.25916,2.25916,2.25877,2.25882,20300000.0
2005-07-11 16:33:00,2.25921,2.25955,2.25912,2.25952,26000000.0
2005-07-11 16:34:00,2.25948,2.25966,2.25896,2.2596,38000000.0
2005-07-11 16:35:00,2.25937,2.25984,2.25921,2.25971,36500000.0
2005-07-11 16:36:00,2.25933,2.25998,2.25921,2.2595,27800000.0
2005-07-11 16:37:00,2.25935,2.26002,2.25911,2.25949,25200000.0
2005-07-11 16:38:00,2.25906,2.25963,2.2589,2.25922,35200000.0
2005-07-11 16:39:00,2.25925,2.25931,2.25855,2.259,46200000.0
2005-07-11 16:40:00,2.25942,2.25946,2.25875,2.25899,25700000.0
2005-07-11 16:41:00,2.25962,2.25986,2.25909,2.25961,47200000.0
2005-07-11 16:42:00,2.25993,2.26024,2.25929,2.26024,50500000.0
2005-07-11 16:43:00,2.26018,2.26076,2.2599,2.26055,60600000.0
2005-07-11 16:44:00,2.25996,2.26056,2.25985,2.26028,33200000.0
2005-07-11 16:45:00,2.26007,2.26052,2.25979,2.26052,54900000.0
2005-07-11 16:46:00,2.26011,2.26032,2.25963,2.25978,38600000.0
2005-07-11 16:47:00,2.25947,2.26025,2.25922,2.25956,38300000.0
2005-07-11 16:48:00,2.25945,2.25975,2.25923,2.25943,59399999.0
2005-07-11 16:49:00,2.26014,2.2603,2.25955,2.26024,28400000.0
2005-07-11 16:50:00,2.26026,2.26092,2.26014,2.26084,36700000.0
2005-07-11 16:51:00,2.26062,2.2609,2.2602,2.26044,41800000.0
2005-07-11 16:52:00,2.26034,2.26067,2.25936,2.2603,29100000.0
2005-07-11 16:53:00,2.26,2.26022,2.25968,2.25998,34400000.0
2005-07-11 16:54:00,2.25987,2.26018,2.25961,2.25982,69200000.0
2005-07-11 16:55:00,2.25995,2.26048,2.25986,2.26021,25500000.0
2005-07-11 16:56:00,2.26,2.26033,2.25992,2.2602,30400000.0
2005-07-11 16:57:00,2.26072,2.26098,2.25991,2.2606,51800000.0
2005-07-11 16:58:00,2.26051,2.26071,2.26031,2.26035,65700000.0
2005-07-11 16:59:00,2.26014,2.26094,2.26014,2.26072,26400000.0
2005-07-11 17:00:00,2.26075,2.261,2.26041,2.26053,57300000.0
2005-07-11 17:01:00,2.26052,2.26132,2.26043,2.2613,36400000.0
2005-07-11 17:02:00,2.26118,2.26158,2.26092,2.26128,31400000.0
2005-07-11 17:03:00,2.2617,2.26196,2.26044,2.26172,44500000.0
2005-07-11 17:04:00,2.26142,2.26188,2.261,2.26101,38900000.0
2005-07-11 17:05:00,2.26113,2.2616,2.26083,2.26094,31700000.0
2005-07-11 17:06:00,2.2613,2.26139,2.26044,2.26131,34200000.0
2005-07-11 17:07:00,2.26089,2.26097,2.2593,2.25957,19800000.0
2005-07-11 17:08:00,2.26017,2.26064,2.25979,2.25997,37500000.0
2005-07-11 17:09:00,2.26025,2.26124,2.26005,2.26066,26800000.0
2005-07-11 17:10:00,2.26105,2.2617,2.26054,2.2617,36300000.0
2005-07-11 17:11:00,2.2608,2.26114,2.26031,2.26105,43400000.0
2005-07-11 17:12:00,2.26061,2.26097,2.26035,2.26076,37800000.0
2005-07-11 17:13:00,2.26084,2.26084,2.26021,2.26058,54700000.0
2005-07-11 17:14:00,2.26094,2.26109,2.26029,2.2608,36800000.0
2005-07-11 17:15:00,2.26123,2.26148,2.26075,2.26102,49900000.0
2005-07-11 17:16:00,2.26175,2.26181,2.261,2.26148,38300000.0
2005-07-11 17:17:00,2.26158,2.26182,2.26124,2.26142,27300000.0
2005-07-11 17:18:00,2.26184,2.26184,2.26101,2.26135,37900000.0
2005-07-11 17:19:00,2.26145,2.26169,2.26115,2.26129,20800000.0
2005-07-11 17:20:00,2.26083,2.26134,2.26077,2.26109,24600000.0
2005-07-11 17:21:00,2.26065,2.26114,2.2605,2.2605,38600000.0
2005-07-11 17:22:00,2.26077,2.26113,2.26055,2.26083,62500000.0
2005-07-11 17:23:00,2.2611,2.26133,2.26045,2.26075,44500000.0
2005-07-11 17:24:00,2.26075,2.26098,2.26037,2.26086,38300000.0
2005-07-11 17:25:00,2.2609,2.26138,2.26057,2.261,27900000.0
2005-07-11 17:26:00,2.26124,2.2617,2.26065,2.26108,32800000.0
2005-07-11 17:27:00,2.2615,2.26168,2.26089,2.26089,59900000.0
2005-07-11 17:28:00,2.26103,2.26137,2.26081,2.26109,42200001.0
2005-07-11 17:29:00,2.26102,2.26167,2.26076,2.2611,36300000.0
2005-07-11 17:30:00,2.26103,2.26159,2.26093,2.26121,45300000.0
2005-07-11 17:31:00,2.26151,2.26151,2.26093,2.26124,60800000.0
2005-07-11 17:32:00,2.2613,2.26132,2.26066,2.26121,28100000.0
2005-07-11 17:33:00,2.26132,2.2616,2.26079,2.26137,41400000.0
2005-07-11 17:34:00,2.26078,2.26184,2.26073,2.26165,35800000.0
2005-07-11 17:35:00,2.26113,2.26188,2.26113,2.2614,47300000.0
2005-07-11 17:36:00,2.26185,2.26216,2.26149,2.26197,37800000.0
2005-07-11 17:37:00,2.2623,2.26248,2.26094,2.26177,81800000.0
2005-07-11 17:38:00,2.26181,2.26211,2.26162,2.26191,34500000.0
2005-07-11 17:39:00,2.26148,2.26252,2.26137,2.26219,53600000.0
2005-07-11 17:40:00,2.26208,2.26297,2.26191,2.26284,42700000.0
2005-07-11 17:41:00,2.26257,2.26266,2.26181,2.26183,17200000.0
2005-07-11 17:42:00,2.2628,2.26304,2.26209,2.26217,65100000.0
2005-07-11 17:43:00,2.26164,2.26256,2.26146,2.26232,32400000.0
2005-07-11 17:44:00,2.26249,2.26265,2.26194,2.26211,61200000.0
2005-07-11 17:45:00,2.26234,2.26268,2.26222,2.26261,29900000.0
2005-07-11 17:46:00,2.26315,2.2635,2.2628,2.26317,32600000.0
2005-07-11 17:47:00,2.26312,2.26346,2.26279,2.26332,18700000.0
2005-07-11 17:48:00,2.26313,2.26388,2.26285,2.26388,50400000.0
2005-07-11 17:49:00,2.26342,2.26422,2.26338,2.26396,30700000.0
2005-07-11 17:50:00,2.26373,2.26413,2.26319,2.26413,40700000.0
2005-07-11 17:51:00,2.26305,2.26376,2.26286,2.26362,39400000.0
2005-07-11 17:52:00,2.26357,2.2637,2.26308,2.26338,32100000.0
2005-07-11 17:53:00,2.26334,2.26374,2.26317,2.26354,39000000.0
2005-07-11 17:54:00,2.26342,2.26411,2.2633,2.26392,56300000.0
2005-07-11 17:55:00,2.26424,2.26445,2.26375,2.26403,34900000.0
2005-07-11 17:56:00,2.2644,2.26443,2.26371,2.26396,46500000.0
2005-07-11 17:57:00,2.2638,2.26431,2.26376,2.26404,42400000.0
2005-07-11 17:58:00,2.26404,2.26426,2.26381,2.26399,46100000.0
2005-07-11 17:59:00,2.26357,2.26383,2.26291,2.26291,32800000.0
2005-07-11 18:00:00,2.26263,2.26411,2.26263,2.26406,37000000.0
2005-07-11 18:01:00,2.26393,2.26419,2.26251,2.26342,328299999.0
2005-07-11 18:02:00,2.26356,2.2642,2.26312,2.26375,367099999.0
2005-07-11 18:03:00,2.26328,2.26413,2.26281,2.26355,432800001.0
2005-07-11 18:04:00,2.26309,2.26353,2.26246,2.26299,344600001.0
2005-07-11 18:05:00,2.26362,2.26362,2.26263,2.26286,192600000.0
2005-07-11 18:06:00,2.26287,2.26375,2.26239,2.26305,457300000.0
2005-07-11 18:07:00,2.26306,2.26412,2.26241,2.26241,416600000.0
2005-07-11 18:08:00,2.26259,2.26374,2.26259,2.26271,440500000.0
2005-07-11 18:09:00,2.26266,2.26373,2.26178,2.26299,236300000.0
2005-07-11 18:10:00,2.26302,2.26327,2.2624,2.26273,276900000.0
2005-07-11 18:11:00,2.26265,2.26304,2.26157,2.26218,235300000.0
2005-07-11 18:12:00,2.26275,2.26321,2.26245,2.26303,207800000.0
2005-07-11 18:13:00,2.26278,2.26291,2.26139,2.26265,150900000.0
2005-07-11 18:14:00,2.26279,2.26332,2.26238,2.2628,289500000.0
2005-07-11 18:15:00,2.26285,2.26325,2.26232,2.26271,289400000.0
2005-07-11 18:16:00,2.26315,2.26319,2.26226,2.26296,345999999.0
2005-07-11 18:17:00,2.26324,2.26324,2.26257,2.26287,258000000.0
2005-07-11 18:18:00,2.26235,2.26308,2.26234,2.26298,212800000.0
2005-07-11 18:19:00,2.26302,2.26323,2.26271,2.26275,232900000.0
2005-07-11 18:20:00,2.26265,2.26331,2.26251,2.263,159000000.0
2005-07-11 18:21:00,2.26295,2.26312,2.26235,2.26255,218800000.0
2005-07-11 18:22:00,2.26283,2.26313,2.26216,2.26313,272700000.0
2005-07-11 18:23:00,2.26322,2.26346,2.26251,2.26312,381100000.0
2005-07-11 18:24:00,2.26311,2.26329,2.26244,2.26286,296100000.0
2005-07-11 18:25:00,2.26295,2.26353,2.26274,2.2633,266600000.0
2005-07-11 18:26:00,2.26215,2.26401,2.2621,2.26327,334600002.0
2005-07-11 18:27:00,2.26369,2.26408,2.26311,2.2637,310400000.0
2005-07-11 18:28:00,2.26333,2.26402,2.26307,2.26338,210500000.0
2005-07-11 18:29:00,2.26393,2.2642,2.26308,2.26372,208900000.0
2005-07-11 18:30:00,2.26385,2.26395,2.26317,2.26387,291500000.0
2005-07-11 18:31:00,2.2641,2.26419,2.26332,2.26395,196800000.0
2005-07-11 18:32:00,2.26426,2.26431,2.26349,2.26393,141800000.0
2005-07-11 18:33:00,2.26379,2.26446,2.26355,2.26422,279000000.0
2005-07-11 18:34:00,2.26445,2.26456,2.26363,2.26441,400900001.0
2005-07-11 18:35:00,2.2644,2.26473,2.26371,2.26415,156600000.0
2005-07-11 18:36:00,2.26398,2.26456,2.26361,2.26403,98100000.0
2005-07-11 18:37:00,2.26409,2.2646,2.26393,2.26415,94900000.0
2005-07-11 18:38:00,2.2641,2.26469,2.26392,2.26436,87700000.0
2005-07-11 18:39:00,2.26425,2.26466,2.26386,2.26464,200699999.0
2005-07-11 18:40:00,2.26461,2.26487,2.26424,2.26442,156800000.0
2005-07-11 18:41:00,2.26448,2.26512,2.26444,2.26465,172000000.0
2005-07-11 18:42:00,2.26521,2.26521,2.26415,2.26486,125900000.0
2005-07-11 18:43:00,2.26454,2.26512,2.26437,2.2647,56900000.0
2005-07-11 18:44:00,2.26477,2.2649,2.26388,2.26404,152600000.0
2005-07-11 18:45:00,2.2641,2.26465,2.26389,2.26392,68200000.0
2005-07-11 18:46:00,2.26402,2.26434,2.26375,2.26412,30300000.0
2005-07-11 18:47:00,2.2643,2.26471,2.2637,2.26396,26300000.0
2005-07-11 18:48:00,2.26388,2.2648,2.2636,2.26373,105700000.0
2005-07-11 18:49:00,2.26364,2.26467,2.26339,2.26467,38600000.0
2005-07-11 18:50:00,2.26436,2.26451,2.26356,2.26356,36100000.0
2005-07-11 18:51:00,2.26338,2.26397,2.26329,2.26391,164200000.0
2005-07-11 18:52:00,2.26385,2.26399,2.26322,2.26342,162100000.0
2005-07-11 18:53:00,2.26328,2.26411,2.26274,2.26321,161700000.0
2005-07-11 18:54:00,2.26322,2.26389,2.2632,2.26364,143100000.0
2005-07-11 18:55:00,2.26349,2.26391,2.2631,2.26355,192699999.0
2005-07-11 18:56:00,2.26316,2.26357,2.26301,2.26301,48600000.0
2005-07-11 18:57:00,2.26269,2.26372,2.26266,2.26274,58200000.0
2005-07-11 18:58:00,2.2628,2.26407,2.26259,2.26277,243700000.0
2005-07-11 18:59:00,2.26295,2.26398,2.2625,2.26345,188000000.0
2005-07-11 19:00:00,2.26276,2.26316,2.26248,2.26279,74700000.0
2005-07-11 19:01:00,2.26315,2.26315,2.26243,2.26273,45300000.0
2005-07-11 19:02:00,2.26265,2.26364,2.26265,2.26305,174599999.0
2005-07-11 19:03:00,2.26319,2.26374,2.26289,2.26321,86100001.0
2005-07-11 19:04:00,2.26336,2.26348,2.26291,2.26324,38400000.0
2005-07-11 19:05:00,2.26315,2.26364,2.26281,2.2633,55700000.0
2005-07-11 19:06:00,2.26326,2.26369,2.26278,2.26294,248300001.0
2005-07-11 19:07:00,2.26299,2.26334,2.26259,2.26305,168700000.0
2005-07-11 19:08:00,2.2632,2.26352,2.26264,2.26301,248600000.0
2005-07-11 19:09:00,2.26315,2.26347,2.26243,2.26299,128200000.0
2005-07-11 19:10:00,2.26328,2.26359,2.26274,2.2632,74600000.0
2005-07-11 19:11:00,2.26333,2.26367,2.26258,2.26295,57500000.0
2005-07-11 19:12:00,2.26301,2.26337,2.26286,2.26337,31400000.0
2005-07-11 19:13:00,2.26327,2.26327,2.26258,2.26288,154700000.0
2005-07-11 19:14:00,2.26361,2.26361,2.26181,2.26311,121900001.0
2005-07-11 19:15:00,2.26287,2.26356,2.26279,2.26316,91400000.0
2005-07-11 19:16:00,2.26346,2.2635,2.26262,2.26292,38300000.0
2005-07-11 19:17:00,2.26326,2.26363,2.26279,2.2632,75800000.0
2005-07-11 19:18:00,2.26314,2.26351,2.26272,2.26322,103300000.0
2005-07-11 19:19:00,2.26334,2.26348,2.26278,2.2634,78000000.0
2005-07-11 19:20:00,2.26368,2.26368,2.26273,2.26328,108100000.0
2005-07-11 19:21:00,2.26307,2.26339,2.26269,2.26306,109700000.0
2005-07-11 19:22:00,2.26343,2.26375,2.26274,2.26318,55200000.0
2005-07-11 19:23:00,2.26317,2.26337,2.26216,2.26297,183900000.0
2005-07-11 19:24:00,2.26387,2.26387,2.26274,2.2632,83700000.0
2005-07-11 19:25:00,2.26304,2.2635,2.26277,2.26327,64600000.0
2005-07-11 19:26:00,2.2633,2.2636,2.26274,2.26329,168700000.0
2005-07-11 19:27:00,2.26329,2.26378,2.26314,2.26342,97200000.0
2005-07-11 19:28:00,2.26374,2.26391,2.26274,2.26356,69200000.0
2005-07-11 19:29:00,2.26348,2.26369,2.26247,2.26336,93600000.0
2005-07-11 19:30:00,2.26297,2.26379,2.26289,2.26308,181100000.0
2005-07-11 19:31:00,2.26292,2.26339,2.26251,2.26313,86600000.0
2005-07-11 19:32:00,2.26283,2.2634,2.26209,2.26307,149500000.0
2005-07-11 19:33:00,2.26309,2.26356,2.26277,2.26289,57300000.0
2005-07-11 19:34:00,2.263,2.26342,2.2625,2.26317,126299999.0
2005-07-11 19:35:00,2.26308,2.26356,2.26278,2.26308,124800000.0
2005-07-11 19:36:00,2.26283,2.26302,2.26241,2.26241,142400000.0
2005-07-11 19:37:00,2.2625,2.263,2.26212,2.26242,36900000.0
2005-07-11 19:38:00,2.26252,2.26294,2.26229,2.26273,32900000.0
2005-07-11 19:39:00,2.26236,2.26306,2.26218,2.26282,45300000.0
2005-07-11 19:40:00,2.26237,2.26275,2.26187,2.26229,130999999.0
2005-07-11 19:41:00,2.2625,2.26281,2.26202,2.26212,122200001.0
2005-07-11 19:42:00,2.26203,2.26283,2.26158,2.26174,63000000.0
2005-07-11 19:43:00,2.26155,2.26239,2.26152,2.26239,61800000.0
2005-07-11 19:44:00,2.2625,2.2625,2.26179,2.26228,82700000.0
2005-07-11 19:45:00,2.26223,2.26251,2.26159,2.26219,56700000.0
2005-07-11 19:46:00,2.26251,2.26287,2.26171,2.2626,78600000.0
2005-07-11 19:47:00,2.26238,2.26238,2.26175,2.26209,19000000.0
2005-07-11 19:48:00,2.26244,2.2627,2.26162,2.26164,83400001.0
2005-07-11 19:49:00,2.26227,2.26254,2.2616,2.26238,116299999.0
2005-07-11 19:50:00,2.26222,2.26247,2.26176,2.26198,57200000.0
2005-07-11 19:51:00,2.26221,2.26232,2.26165,2.2617,79800000.0
2005-07-11 19:52:00,2.26229,2.26252,2.26169,2.26204,41500000.0
2005-07-11 19:53:00,2.26237,2.26241,2.262,2.2622,26200000.0
2005-07-11 19:54:00,2.26229,2.26241,2.26183,2.26208,72100000.0
2005-07-11 19:55:00,2.26204,2.26218,2.26187,2.2619,14900000.0
2005-07-11 19:56:00,2.26206,2.26245,2.26194,2.26203,57100000.0
2005-07-11 19:57:00,2.262,2.26257,2.26184,2.2621,93700000.0
2005-07-11 19:58:00,2.26204,2.26258,2.2618,2.26208,116500000.0
2005-07-11 19:59:00,2.26198,2.26243,2.26156,2.26226,116600001.0
2005-07-11 20:00:00,2.26216,2.26253,2.26169,2.2622,62800000.0
2005-07-11 20:01:00,2.26219,2.26275,2.26179,2.26265,70800000.0
2005-07-11 20:02:00,2.26233,2.26257,2.26167,2.26201,50400000.0
2005-07-11 20:03:00,2.26211,2.26238,2.26185,2.26206,20100000.0
2005-07-11 20:04:00,2.26228,2.26242,2.26164,2.26195,30700000.0
2005-07-11 20:05:00,2.26233,2.26251,2.26197,2.26234,25300000.0
2005-07-11 20:06:00,2.26222,2.26261,2.26204,2.26241,47800000.0
2005-07-11 20:07:00,2.26235,2.2626,2.26196,2.26219,65400000.0
2005-07-11 20:08:00,2.26233,2.26271,2.26186,2.26189,93100000.0
2005-07-11 20:09:00,2.26181,2.26229,2.26181,2.26229,45800000.0
2005-07-11 20:10:00,2.26252,2.26256,2.26223,2.26244,27400000.0
2005-07-11 20:11:00,2.2622,2.2625,2.26157,2.2622,46100000.0
2005-07-11 20:12:00,2.2621,2.26265,2.26149,2.26209,139600000.0
2005-07-11 20:13:00,2.26197,2.2625,2.26177,2.26244,150700000.0
2005-07-11 20:14:00,2.26238,2.26255,2.26191,2.26208,80900000.0
2005-07-11 20:15:00,2.26217,2.26264,2.26208,2.2621,204300000.0
2005-07-11 20:16:00,2.26266,2.26271,2.26195,2.2624,107700000.0
2005-07-11 20:17:00,2.26249,2.26251,2.26119,2.2612,19100000.0
2005-07-11 20:18:00,2.26209,2.26238,2.2617,2.26208,96000000.0
2005-07-11 20:19:00,2.26226,2.26248,2.26174,2.26199,167100000.0
2005-07-11 20:20:00,2.26225,2.26264,2.26209,2.26254,260200000.0
2005-07-11 20:21:00,2.26253,2.26277,2.26213,2.26243,79700000.0
2005-07-11 20:22:00,2.26211,2.26278,2.26211,2.26253,82800000.0
2005-07-11 20:23:00,2.26259,2.26296,2.26237,2.26272,142300000.0
2005-07-11 20:24:00,2.26292,2.26308,2.26272,2.26308,55600000.0
2005-07-11 20:25:00,2.26287,2.26287,2.26207,2.26207,187500000.0
2005-07-11 20:26:00,2.26286,2.26286,2.26186,2.26258,143700000.0
2005-07-11 20:27:00,2.26272,2.26276,2.26218,2.26262,114000000.0
2005-07-11 20:28:00,2.26285,2.26285,2.26206,2.26265,240300000.0
2005-07-11 20:29:00,2.26246,2.26267,2.26209,2.26239,193999999.0
2005-07-11 20:30:00,2.2626,2.26312,2.26238,2.26248,348000000.0
2005-07-11 20:31:00,2.26254,2.26299,2.26226,2.26248,214300000.0
2005-07-11 20:32:00,2.26256,2.26279,2.26191,2.2626,416700000.0
2005-07-11 20:33:00,2.2622,2.26279,2.26185,2.26271,93200000.0
2005-07-11 20:34:00,2.26262,2.26274,2.26188,2.26258,62400000.0
2005-07-11 20:35:00,2.26236,2.26271,2.26184,2.26197,45500000.0
2005-07-11 20:36:00,2.26193,2.2628,2.26186,2.2628,66900000.0
2005-07-11 20:37:00,2.26251,2.26251,2.2616,2.26227,120400000.0
2005-07-11 20:38:00,2.26196,2.26257,2.26134,2.26182,186000000.0
2005-07-11 20:39:00,2.26229,2.26268,2.26192,2.26226,104999999.0
2005-07-11 20:40:00,2.26218,2.26273,2.26208,2.26246,199200001.0
2005-07-11 20:41:00,2.26247,2.26271,2.26205,2.26235,118200000.0
2005-07-11 20:42:00,2.26271,2.26271,2.26186,2.26252,71200000.0
2005-07-11 20:43:00,2.26233,2.26263,2.26184,2.26219,109000000.0
2005-07-11 20:44:00,2.26255,2.26257,2.26194,2.26257,212800000.0
2005-07-11 20:45:00,2.26161,2.26229,2.26074,2.26229,56900000.0
2005-07-11 20:46:00,2.26178,2.26264,2.26176,2.26249,44900000.0
2005-07-11 20:47:00,2.26239,2.2624,2.26065,2.26065,171000000.0
2005-07-11 20:48:00,2.26154,2.26262,2.26154,2.26262,201800001.0
2005-07-11 20:49:00,2.26217,2.26265,2.26146,2.26249,119500000.0
2005-07-11 20:50:00,2.26236,2.26274,2.26186,2.26225,139000000.0
2005-07-11 20:51:00,2.2625,2.26284,2.26208,2.26256,127600000.0
2005-07-11 20:52:00,2.26274,2.26288,2.26203,2.26271,158900001.0
2005-07-11 20:53:00,2.26251,2.26303,2.26205,2.26254,214100000.0
2005-07-11 20:54:00,2.26238,2.2629,2.26195,2.26241,161700001.0
2005-07-11 20:55:00,2.26243,2.26273,2.26233,2.26242,22000000.0
2005-07-11 20:56:00,2.26283,2.26283,2.26183,2.26216,258900000.0
2005-07-11 20:57:00,2.26234,2.26281,2.26159,2.2625,350400001.0
2005-07-11 20:58:00,2.26254,2.26293,2.26168,2.26207,174300000.0
2005-07-11 20:59:00,2.26278,2.2631,2.26186,2.26259,232600000.0
2005-07-11 21:00:00,2.26295,2.26319,2.26242,2.26293,265300000.0
2005-07-11 21:01:00,2.26275,2.26329,2.26262,2.26314,330900000.0
2005-07-11 21:02:00,2.26266,2.26318,2.26252,2.26303,102800000.0
2005-07-11 21:03:00,2.26319,2.26362,2.26252,2.26252,137000001.0
2005-07-11 21:04:00,2.26218,2.26298,2.26218,2.26286,42400000.0
2005-07-11 21:05:00,2.26259,2.26304,2.26165,2.26264,68500000.0
2005-07-11 21:06:00,2.26241,2.26312,2.26236,2.2629,51100000.0
2005-07-11 21:07:00,2.26325,2.26335,2.2626,2.26261,27200000.0
2005-07-11 21:08:00,2.26295,2.26303,2.2621,2.26261,38400000.0
2005-07-11 21:09:00,2.26267,2.26296,2.26237,2.26242,36600000.0
2005-07-11 21:10:00,2.26215,2.26288,2.26169,2.26288,95700001.0
2005-07-11 21:11:00,2.26293,2.26293,2.26224,2.2627,128900001.0
2005-07-11 21:12:00,2.26278,2.26307,2.26229,2.26229,27000000.0
2005-07-11 21:13:00,2.26265,2.26321,2.26241,2.26265,149600001.0
2005-07-11 21:14:00,2.26316,2.26342,2.26244,2.26335,118600000.0
2005-07-11 21:15:00,2.26296,2.26313,2.26119,2.26165,190500001.0
2005-07-11 21:16:00,2.26264,2.2635,2.2623,2.26343,86400000.0
2005-07-11 21:17:00,2.26314,2.26337,2.26105,2.26256,176099999.0
2005-07-11 21:18:00,2.26303,2.26328,2.26271,2.26286,113500000.0
2005-07-11 21:19:00,2.26336,2.26336,2.26288,2.26288,87500000.0
2005-07-11 21:20:00,2.26323,2.26334,2.26291,2.26332,184100000.0
2005-07-11 21:21:00,2.26316,2.2632,2.26239,2.26239,271200000.0
2005-07-11 21:22:00,2.26311,2.26338,2.26237,2.26307,134800000.0
2005-07-11 21:23:00,2.26297,2.26337,2.2626,2.26318,114100000.0
2005-07-11 21:24:00,2.26303,2.26337,2.26256,2.26291,55400000.0
2005-07-11 21:25:00,2.26291,2.26341,2.26272,2.26341,63900000.0
2005-07-11 21:26:00,2.26323,2.26323,2.26275,2.2631,27800000.0
2005-07-11 21:27:00,2.26328,2.26344,2.26252,2.26322,45500000.0
2005-07-11 21:28:00,2.26345,2.26345,2.2627,2.26315,149200000.0
2005-07-11 21:29:00,2.26314,2.26344,2.26289,2.26325,66400000.0
2005-07-11 21:30:00,2.2635,2.26354,2.26292,2.26351,35600000.0
2005-07-11 21:31:00,2.26347,2.26347,2.26262,2.26304,52800000.0
2005-07-11 21:32:00,2.26296,2.26296,2.2617,2.26289,190700000.0
2005-07-11 21:33:00,2.26287,2.26332,2.26271,2.2629,78100000.0
2005-07-11 21:34:00,2.26328,2.26339,2.26276,2.26304,146800001.0
2005-07-11 21:35:00,2.26291,2.26327,2.26277,2.2631,21900000.0
2005-07-11 21:36:00,2.26268,2.26294,2.26227,2.26227,32100000.0
2005-07-11 21:37:00,2.26284,2.26316,2.26247,2.26296,67400000.0
2005-07-11 21:38:00,2.26327,2.26343,2.26229,2.26311,74500000.0
2005-07-11 21:39:00,2.26277,2.26327,2.26268,2.26327,25900000.0
2005-07-11 21:40:00,2.26282,2.26301,2.26249,2.26275,33600000.0
2005-07-11 21:41:00,2.26287,2.26305,2.26257,2.26274,27700000.0
2005-07-11 21:42:00,2.26269,2.26308,2.26212,2.26267,125700001.0
2005-07-11 21:43:00,2.26244,2.26311,2.26215,2.26246,89900000.0
2005-07-11 21:44:00,2.26292,2.26306,2.26226,2.26288,90800000.0
2005-07-11 21:45:00,2.262,2.26274,2.26164,2.26164,83300000.0
2005-07-11 21:46:00,2.26166,2.2626,2.26166,2.26215,64200000.0
2005-07-11 21:47:00,2.2621,2.26292,2.2618,2.26233,114900000.0
2005-07-11 21:48:00,2.26207,2.26273,2.26187,2.26208,31300000.0
2005-07-11 21:49:00,2.26204,2.26277,2.2618,2.2618,83500000.0
2005-07-11 21:50:00,2.26201,2.26215,2.26168,2.26168,35900000.0
2005-07-11 21:51:00,2.26148,2.26214,2.26143,2.26204,23400000.0
2005-07-11 21:52:00,2.26168,2.26226,2.26089,2.26183,123800000.0
2005-07-11 21:53:00,2.26204,2.2622,2.26199,2.26209,56200000.0
2005-07-11 21:54:00,2.26185,2.26227,2.26184,2.26218,28100000.0
2005-07-11 21:55:00,2.26203,2.26219,2.26123,2.26205,92000000.0
2005-07-11 21:56:00,2.26176,2.26202,2.26049,2.26202,48200000.0
2005-07-11 21:57:00,2.2624,2.2625,2.26178,2.26194,27600000.0
2005-07-11 21:58:00,2.26196,2.26258,2.26174,2.26257,27500000.0
2005-07-11 21:59:00,2.26242,2.26242,2.26156,2.26156,160399999.0
2005-07-11 22:00:00,2.26226,2.26245,2.26161,2.26234,78700000.0
2005-07-11 22:01:00,2.26228,2.26243,2.2619,2.2619,38700000.0
2005-07-11 22:02:00,2.26195,2.26226,2.26147,2.26165,93500000.0
2005-07-11 22:03:00,2.26136,2.26188,2.2613,2.26188,22400000.0
2005-07-11 22:04:00,2.26189,2.26224,2.26147,2.26185,80900000.0
2005-07-11 22:05:00,2.26231,2.26236,2.26152,2.26206,69100000.0
2005-07-11 22:06:00,2.26204,2.26224,2.26182,2.26182,25200000.0
2005-07-11 22:07:00,2.2617,2.26199,2.26116,2.26116,25000000.0
2005-07-11 22:08:00,2.26174,2.2619,2.26124,2.26159,23500000.0
2005-07-11 22:09:00,2.26192,2.26192,2.26024,2.26142,43100000.0
2005-07-11 22:10:00,2.26165,2.26194,2.26165,2.26187,27400000.0
2005-07-11 22:11:00,2.26219,2.2623,2.26171,2.26185,33900000.0
2005-07-11 22:12:00,2.26213,2.26233,2.2618,2.26187,65200000.0
2005-07-11 22:13:00,2.26177,2.26221,2.26174,2.26215,36600000.0
2005-07-11 22:14:00,2.26225,2.26225,2.26143,2.26182,45900000.0
2005-07-11 22:15:00,2.26166,2.26213,2.26145,2.26168,110600000.0
2005-07-11 22:16:00,2.26163,2.2622,2.26159,2.2618,169999999.0
2005-07-11 22:17:00,2.26217,2.26223,2.26143,2.2616,22500000.0
2005-07-11 22:18:00,2.26162,2.26211,2.26161,2.26175,31600000.0
2005-07-11 22:19:00,2.2616,2.2621,2.26135,2.26172,60700000.0
2005-07-11 22:20:00,2.26172,2.26208,2.26161,2.26175,22600000.0
2005-07-11 22:21:00,2.26195,2.26205,2.26136,2.2615,39200000.0
2005-07-11 22:22:00,2.26098,2.26218,2.26092,2.26182,130000000.0
2005-07-11 22:23:00,2.26112,2.26201,2.26112,2.26162,62400000.0
2005-07-11 22:24:00,2.26201,2.26217,2.26162,2.2618,42300000.0
2005-07-11 22:25:00,2.26135,2.26263,2.26068,2.26198,54300000.0
2005-07-11 22:26:00,2.26222,2.26231,2.26165,2.26197,21300000.0
2005-07-11 22:27:00,2.26189,2.26225,2.2618,2.2621,26000000.0
2005-07-11 22:28:00,2.26249,2.26249,2.26186,2.262,22500000.0
2005-07-11 22:29:00,2.26209,2.26239,2.2611,2.26235,170500000.0
2005-07-11 22:30:00,2.26225,2.26242,2.26142,2.26144,107100000.0
2005-07-11 22:31:00,2.26168,2.2622,2.26164,2.26164,46400000.0
2005-07-11 22:32:00,2.26167,2.26198,2.26158,2.26173,58400000.0
2005-07-11 22:33:00,2.2618,2.2625,2.26169,2.26213,46200000.0
2005-07-11 22:34:00,2.26249,2.2629,2.26209,2.26209,67700000.0
2005-07-11 22:35:00,2.2623,2.26235,2.26135,2.26208,26200000.0
2005-07-11 22:36:00,2.26218,2.26234,2.26158,2.26208,28400000.0
2005-07-11 22:37:00,2.26232,2.26254,2.26171,2.26171,39000000.0
2005-07-11 22:38:00,2.26165,2.26233,2.26158,2.26205,36800000.0
2005-07-11 22:39:00,2.26148,2.26232,2.26138,2.26214,36600000.0
2005-07-11 22:40:00,2.26222,2.26229,2.26145,2.26229,30600000.0
2005-07-11 22:41:00,2.26164,2.26217,2.2616,2.2616,39300000.0
2005-07-11 22:42:00,2.26176,2.26225,2.26157,2.26225,61100000.0
2005-07-11 22:43:00,2.26139,2.26178,2.2609,2.26162,115900000.0
2005-07-11 22:44:00,2.26113,2.26224,2.26098,2.26148,71100000.0
2005-07-11 22:45:00,2.26154,2.26213,2.26144,2.26174,73600000.0
2005-07-11 22:46:00,2.2621,2.2621,2.2614,2.26197,101400000.0
2005-07-11 22:47:00,2.26184,2.26206,2.2616,2.26172,34100000.0
2005-07-11 22:48:00,2.26208,2.26216,2.26128,2.26181,56900000.0
2005-07-11 22:49:00,2.26177,2.26195,2.26118,2.26156,94500000.0
2005-07-11 22:50:00,2.26182,2.26182,2.26126,2.26133,39800000.0
2005-07-11 22:51:00,2.26144,2.26166,2.26091,2.26118,69600000.0
2005-07-11 22:52:00,2.26089,2.26192,2.26089,2.26126,30200000.0
2005-07-11 22:53:00,2.26093,2.26193,2.26087,2.26132,50800000.0
2005-07-11 22:54:00,2.2616,2.26202,2.26133,2.26202,31600000.0
2005-07-11 22:55:00,2.2618,2.26226,2.2618,2.26189,46000000.0
2005-07-11 22:56:00,2.26184,2.26222,2.26167,2.26198,44800000.0
2005-07-11 22:57:00,2.262,2.26233,2.26181,2.26214,25000000.0
2005-07-11 22:58:00,2.26219,2.26246,2.26192,2.26216,33300000.0
2005-07-11 22:59:00,2.26194,2.26226,2.26176,2.26179,30800000.0
2005-07-11 23:00:00,2.2621,2.26271,2.2621,2.26234,45300000.0
2005-07-11 23:01:00,2.26235,2.26321,2.26223,2.26282,38300000.0
2005-07-11 23:02:00,2.26317,2.26321,2.26265,2.26319,32600000.0
2005-07-11 23:03:00,2.26285,2.26305,2.26268,2.26287,38700000.0
2005-07-11 23:04:00,2.26283,2.26303,2.26277,2.26303,43800000.0
2005-07-11 23:05:00,2.26279,2.26279,2.26248,2.26272,13300000.0
2005-07-11 23:06:00,2.26248,2.26287,2.2623,2.26261,33900000.0
2005-07-11 23:07:00,2.26252,2.26281,2.26209,2.26211,29600000.0
2005-07-11 23:08:00,2.26255,2.26263,2.26177,2.26209,44500000.0
2005-07-11 23:09:00,2.2621,2.26246,2.26184,2.26218,43700000.0
2005-07-11 23:10:00,2.26223,2.26252,2.26184,2.26252,37200000.0
2005-07-11 23:11:00,2.26196,2.26238,2.26173,2.26187,40300000.0
2005-07-11 23:12:00,2.26237,2.26245,2.26144,2.26161,36100000.0
2005-07-11 23:13:00,2.26173,2.26232,2.26168,2.26226,32200000.0
2005-07-11 23:14:00,2.2619,2.26202,2.2617,2.26179,27300000.0
2005-07-11 23:15:00,2.26181,2.26217,2.2617,2.2617,33500000.0
2005-07-11 23:16:00,2.26224,2.26234,2.26196,2.26212,31600000.0
2005-07-11 23:17:00,2.26252,2.26267,2.26193,2.26204,61900000.0
2005-07-11 23:18:00,2.26205,2.26227,2.26166,2.26181,15900000.0
2005-07-11 23:19:00,2.26205,2.26244,2.26169,2.26206,53600000.0
2005-07-11 23:20:00,2.26248,2.26248,2.26186,2.262,29700000.0
2005-07-11 23:21:00,2.26198,2.2624,2.26192,2.26214,37700000.0
2005-07-11 23:22:00,2.26247,2.26257,2.2618,2.26187,62700001.0
2005-07-11 23:23:00,2.2618,2.2625,2.26172,2.2625,14600000.0
2005-07-11 23:24:00,2.26217,2.26244,2.26182,2.26182,20400000.0
2005-07-11 23:25:00,2.26163,2.26228,2.26112,2.26228,37100000.0
2005-07-11 23:26:00,2.26212,2.2625,2.26198,2.26216,25800000.0
2005-07-11 23:27:00,2.26218,2.26228,2.26175,2.26197,43900000.0
2005-07-11 23:28:00,2.26177,2.26227,2.26177,2.2622,31300000.0
2005-07-11 23:29:00,2.26255,2.26255,2.26173,2.26185,30100000.0
2005-07-11 23:30:00,2.26252,2.26252,2.26177,2.26233,43000000.0
2005-07-11 23:31:00,2.26235,2.2626,2.26171,2.2618,52700000.0
2005-07-11 23:32:00,2.26225,2.26238,2.26162,2.26173,29800000.0
2005-07-11 23:33:00,2.26118,2.26222,2.26118,2.26188,59100000.0
2005-07-11 23:34:00,2.26225,2.26269,2.26196,2.2626,32100000.0
2005-07-11 23:35:00,2.26242,2.26251,2.26167,2.26167,45900000.0
2005-07-11 23:36:00,2.26161,2.26201,2.26159,2.26201,29000000.0
2005-07-11 23:37:00,2.26232,2.2625,2.26183,2.26231,26700000.0
2005-07-11 23:38:00,2.26229,2.26241,2.26194,2.26215,56800000.0
2005-07-11 23:39:00,2.26185,2.26229,2.26159,2.26201,28000000.0
2005-07-11 23:40:00,2.26175,2.26224,2.26148,2.26218,35300000.0
2005-07-11 23:41:00,2.26188,2.26205,2.26168,2.26178,29300000.0
2005-07-11 23:42:00,2.26212,2.26212,2.26159,2.26185,37600000.0
2005-07-11 23:43:00,2.26199,2.26215,2.2613,2.26189,27800000.0
2005-07-11 23:44:00,2.26142,2.26185,2.26114,2.26168,26300000.0
2005-07-11 23:45:00,2.26165,2.26179,2.26138,2.26175,42200000.0
2005-07-11 23:46:00,2.26161,2.26171,2.26084,2.26093,36400000.0
2005-07-11 23:47:00,2.26164,2.26165,2.26119,2.26142,36500000.0
2005-07-11 23:48:00,2.26195,2.26203,2.26124,2.26191,45500000.0
2005-07-11 23:49:00,2.26167,2.26193,2.26144,2.26168,30600000.0
2005-07-11 23:50:00,2.26232,2.26232,2.26142,2.26142,25200000.0
2005-07-11 23:51:00,2.26207,2.26214,2.26165,2.26176,46700000.0
2005-07-11 23:52:00,2.26158,2.26184,2.26151,2.26163,34000000.0
2005-07-11 23:53:00,2.26131,2.26191,2.26129,2.26187,27800000.0
2005-07-11 23:54:00,2.26125,2.26188,2.26118,2.26171,31100000.0
2005-07-11 23:55:00,2.26146,2.26196,2.26146,2.26196,42200000.0
2005-07-11 23:56:00,2.26249,2.26249,2.26145,2.26174,26200000.0
2005-07-11 23:57:00,2.26202,2.26219,2.26134,2.26135,37800000.0
2005-07-11 23:58:00,2.26178,2.26194,2.26139,2.26145,46200000.0
2005-07-11 23:59:00,2.26153,2.2621,2.26153,2.2621,28200000.0
2005-07-12 00:00:00,2.26185,2.26212,2.2618,2.26196,30600000.0
2005-07-12 00:01:00,2.26167,2.2622,2.26151,2.26189,25800000.0
2005-07-12 00:02:00,2.2622,2.26224,2.26182,2.26224,35000000.0
2005-07-12 00:03:00,2.2621,2.26241,2.26188,2.26207,46800000.0
2005-07-12 00:04:00,2.26224,2.26239,2.26209,2.26214,29100000.0
2005-07-12 00:05:00,2.2624,2.26271,2.26209,2.26226,40600000.0
2005-07-12 00:06:00,2.26277,2.26277,2.26196,2.26196,43800000.0
2005-07-12 00:07:00,2.26239,2.26239,2.26182,2.2621,32900000.0
2005-07-12 00:08:00,2.26259,2.26265,2.26159,2.26187,30500000.0
2005-07-12 00:09:00,2.26255,2.26265,2.26194,2.26216,30200000.0
2005-07-12 00:10:00,2.26252,2.26264,2.26229,2.26263,22500000.0
2005-07-12 00:11:00,2.26218,2.26248,2.26191,2.26216,27000000.0
2005-07-12 00:12:00,2.2617,2.26246,2.26158,2.26236,49400000.0
2005-07-12 00:13:00,2.26244,2.26263,2.26192,2.26225,51800000.0
2005-07-12 00:14:00,2.26272,2.26272,2.26208,2.26214,44200000.0
2005-07-12 00:15:00,2.2621,2.26244,2.26186,2.26194,50700000.0
2005-07-12 00:16:00,2.26235,2.26269,2.26208,2.2623,39000000.0
2005-07-12 00:17:00,2.26252,2.26269,2.26191,2.2622,23400000.0
2005-07-12 00:18:00,2.26208,2.26222,2.26172,2.26222,45200000.0
2005-07-12 00:19:00,2.26252,2.26252,2.26207,2.26226,23500000.0
2005-07-12 00:20:00,2.26278,2.26278,2.26207,2.26278,45700000.0
2005-07-12 00:21:00,2.26282,2.26321,2.26257,2.26264,72800000.0
2005-07-12 00:22:00,2.26288,2.26302,2.26253,2.26285,47200000.0
2005-07-12 00:23:00,2.26279,2.26306,2.26254,2.26306,37400000.0
2005-07-12 00:24:00,2.26316,2.26316,2.26217,2.26257,44700000.0
2005-07-12 00:25:00,2.26278,2.26278,2.26225,2.26259,63300000.0
2005-07-12 00:26:00,2.26246,2.2627,2.26199,2.26244,38000000.0
2005-07-12 00:27:00,2.26281,2.2632,2.26276,2.26291,39600000.0
2005-07-12 00:28:00,2.26311,2.26318,2.26252,2.26261,32000000.0
2005-07-12 00:29:00,2.26266,2.26276,2.2625,2.2625,30800000.0
2005-07-12 00:30:00,2.26236,2.26295,2.26217,2.26277,36500000.0
2005-07-12 00:31:00,2.26247,2.26247,2.26216,2.26216,15900000.0
2005-07-12 00:32:00,2.26225,2.26274,2.26205,2.26254,31400000.0
2005-07-12 00:33:00,2.26232,2.26306,2.26205,2.26284,45700000.0
2005-07-12 00:34:00,2.26275,2.26291,2.26194,2.26266,33400000.0
2005-07-12 00:35:00,2.2623,2.26261,2.26176,2.26226,44700000.0
2005-07-12 00:36:00,2.2619,2.2622,2.26163,2.26205,34500000.0
2005-07-12 00:37:00,2.26217,2.26243,2.26161,2.26197,50800000.0
2005-07-12 00:38:00,2.26207,2.26239,2.26185,2.26228,40900000.0
2005-07-12 00:39:00,2.262,2.26234,2.26156,2.26156,41100000.0
2005-07-12 00:40:00,2.26212,2.2624,2.26181,2.26199,43500000.0
2005-07-12 00:41:00,2.26252,2.26287,2.26133,2.26153,38400000.0
2005-07-12 00:42:00,2.2618,2.26256,2.26148,2.26227,49600000.0
2005-07-12 00:43:00,2.26232,2.2627,2.2619,2.2619,20700000.0
2005-07-12 00:44:00,2.26156,2.26238,2.26156,2.26205,28200000.0
2005-07-12 00:45:00,2.26215,2.26231,2.26162,2.26178,34600000.0
2005-07-12 00:46:00,2.26244,2.26259,2.26188,2.26192,40600000.0
2005-07-12 00:47:00,2.26222,2.26258,2.26185,2.26216,35900000.0
2005-07-12 00:48:00,2.26177,2.26258,2.26177,2.26253,21100000.0
2005-07-12 00:49:00,2.26255,2.26263,2.26208,2.26254,50600000.0
2005-07-12 00:50:00,2.26198,2.26259,2.26185,2.26221,38000000.0
2005-07-12 00:51:00,2.26232,2.26239,2.26173,2.2621,24700000.0
2005-07-12 00:52:00,2.26165,2.26236,2.26163,2.26231,31300000.0
2005-07-12 00:53:00,2.26237,2.26249,2.2617,2.26213,46800000.0
2005-07-12 00:54:00,2.26206,2.26252,2.26197,2.26252,55600000.0
2005-07-12 00:55:00,2.26214,2.26248,2.26174,2.26179,22000000.0
2005-07-12 00:56:00,2.26216,2.26233,2.26178,2.26206,29100000.0
2005-07-12 00:57:00,2.2623,2.26239,2.26171,2.26218,49100000.0
2005-07-12 00:58:00,2.26237,2.26261,2.26167,2.26216,42300000.0
2005-07-12 00:59:00,2.26208,2.26229,2.26169,2.26169,20200000.0
2005-07-12 01:00:00,2.26211,2.26236,2.26159,2.26236,40500000.0
2005-07-12 01:01:00,2.26215,2.26288,2.26192,2.26288,26600000.0
2005-07-12 01:02:00,2.26175,2.26243,2.26158,2.26206,23800000.0
2005-07-12 01:03:00,2.2622,2.26251,2.26187,2.26187,37600000.0
2005-07-12 01:04:00,2.2627,2.26277,2.26208,2.26221,19200000.0
2005-07-12 01:05:00,2.26199,2.26257,2.26199,2.26252,47200000.0
2005-07-12 01:06:00,2.26217,2.26252,2.26198,2.26252,23800000.0
2005-07-12 01:07:00,2.26239,2.26306,2.26231,2.26306,35400000.0
2005-07-12 01:08:00,2.26305,2.26318,2.26244,2.26251,35400000.0
2005-07-12 01:09:00,2.26229,2.26291,2.26229,2.26246,33100000.0
2005-07-12 01:10:00,2.2629,2.2629,2.26236,2.26254,52900000.0
2005-07-12 01:11:00,2.26264,2.26292,2.26246,2.26292,69400001.0
2005-07-12 01:12:00,2.26265,2.26281,2.26248,2.26265,49000000.0
2005-07-12 01:13:00,2.26228,2.26294,2.26225,2.26283,65600000.0
2005-07-12 01:14:00,2.26277,2.2628,2.26228,2.2628,29300000.0
2005-07-12 01:15:00,2.26289,2.26289,2.26251,2.2626,34900000.0
2005-07-12 01:16:00,2.26323,2.26331,2.26227,2.2624,34400000.0
2005-07-12 01:17:00,2.2625,2.26253,2.26227,2.26253,30200000.0
2005-07-12 01:18:00,2.26259,2.26265,2.26227,2.26256,27300000.0
2005-07-12 01:19:00,2.26262,2.26273,2.26193,2.2627,36000000.0
2005-07-12 01:20:00,2.26256,2.26275,2.2618,2.26205,61000000.0
2005-07-12 01:21:00,2.26165,2.26254,2.26149,2.26203,38400000.0
2005-07-12 01:22:00,2.26267,2.2628,2.26198,2.26234,32800000.0
2005-07-12 01:23:00,2.26163,2.26264,2.26153,2.262,42000000.0
2005-07-12 01:24:00,2.26161,2.2625,2.26153,2.2625,16400000.0
2005-07-12 01:25:00,2.26272,2.26288,2.26168,2.26208,29300000.0
2005-07-12 01:26:00,2.2617,2.26182,2.26136,2.26139,21400000.0
2005-07-12 01:27:00,2.26112,2.26215,2.26112,2.26159,26200000.0
2005-07-12 01:28:00,2.26174,2.26242,2.26143,2.26232,36600000.0
2005-07-12 01:29:00,2.2624,2.26249,2.26159,2.26208,45900000.0
2005-07-12 01:30:00,2.26203,2.26221,2.26166,2.26211,23900000.0
2005-07-12 01:31:00,2.26232,2.26248,2.26157,2.26166,49000000.0
2005-07-12 01:32:00,2.26232,2.26232,2.26162,2.26183,37200000.0
2005-07-12 01:33:00,2.26199,2.26229,2.26178,2.26194,42800000.0
2005-07-12 01:34:00,2.26237,2.26253,2.2616,2.26204,50700000.0
2005-07-12 01:35:00,2.26224,2.26233,2.26168,2.2622,49300000.0
2005-07-12 01:36:00,2.26239,2.26255,2.26156,2.26197,49500000.0
2005-07-12 01:37:00,2.26195,2.2622,2.26156,2.26193,51000000.0
2005-07-12 01:38:00,2.26165,2.26174,2.26116,2.26148,37800000.0
2005-07-12 01:39:00,2.26124,2.26144,2.26089,2.26109,36900000.0
2005-07-12 01:40:00,2.26138,2.26148,2.26105,2.26142,35800000.0
2005-07-12 01:41:00,2.26189,2.26189,2.26123,2.26154,40900000.0
2005-07-12 01:42:00,2.2611,2.262,2.2611,2.2616,30000000.0
2005-07-12 01:43:00,2.26152,2.26171,2.26109,2.26125,21100000.0
2005-07-12 01:44:00,2.26123,2.26199,2.26118,2.26187,32900000.0
2005-07-12 01:45:00,2.26189,2.26193,2.26132,2.26135,55400000.0
2005-07-12 01:46:00,2.26138,2.26202,2.26125,2.26188,34900000.0
2005-07-12 01:47:00,2.26152,2.26174,2.26084,2.26126,70099999.0
2005-07-12 01:48:00,2.26132,2.26239,2.26132,2.26187,48100000.0
2005-07-12 01:49:00,2.26187,2.26197,2.26134,2.26136,39400000.0
2005-07-12 01:50:00,2.26262,2.26269,2.26141,2.26167,36800000.0
2005-07-12 01:51:00,2.26158,2.26206,2.26128,2.26199,17900000.0
2005-07-12 01:52:00,2.26164,2.26226,2.26152,2.26209,42200000.0
2005-07-12 01:53:00,2.26172,2.26225,2.26159,2.26217,31700000.0
2005-07-12 01:54:00,2.2616,2.26197,2.26139,2.26153,34100000.0
2005-07-12 01:55:00,2.26175,2.26191,2.26144,2.26164,44100000.0
2005-07-12 01:56:00,2.2618,2.26204,2.2612,2.26122,16900000.0
2005-07-12 01:57:00,2.26197,2.26197,2.26124,2.26156,34300000.0
2005-07-12 01:58:00,2.26187,2.26213,2.26121,2.26145,37000000.0
2005-07-12 01:59:00,2.26121,2.26215,2.26121,2.26207,40900000.0
2005-07-12 02:00:00,2.26159,2.26221,2.26128,2.26221,52200000.0
2005-07-12 02:01:00,2.26188,2.26188,2.26127,2.26188,26200000.0
2005-07-12 02:02:00,2.26187,2.26201,2.26144,2.26201,39500001.0
2005-07-12 02:03:00,2.26227,2.26238,2.26148,2.2617,29400000.0
2005-07-12 02:04:00,2.26176,2.26207,2.26155,2.26207,32000000.0
2005-07-12 02:05:00,2.2624,2.26254,2.26196,2.26251,42000000.0
2005-07-12 02:06:00,2.26239,2.26247,2.26206,2.26239,45500000.0
2005-07-12 02:07:00,2.26194,2.26261,2.26191,2.26261,33600000.0
2005-07-12 02:08:00,2.26274,2.26274,2.26187,2.26245,50200000.0
2005-07-12 02:09:00,2.26243,2.26243,2.26167,2.2618,37800000.0
2005-07-12 02:10:00,2.26154,2.26195,2.26149,2.26177,34300000.0
2005-07-12 02:11:00,2.26163,2.26213,2.2615,2.26205,36300000.0
2005-07-12 02:12:00,2.26212,2.26213,2.26166,2.26166,34200000.0
2005-07-12 02:13:00,2.26152,2.26174,2.26075,2.26153,37100000.0
2005-07-12 02:14:00,2.26135,2.26217,2.26122,2.26185,43400000.0
2005-07-12 02:15:00,2.26194,2.26194,2.26139,2.26158,42800000.0
2005-07-12 02:16:00,2.26164,2.26192,2.26142,2.26152,44200000.0
2005-07-12 02:17:00,2.26173,2.262,2.26133,2.26177,48800000.0
2005-07-12 02:18:00,2.26137,2.26199,2.26125,2.26182,39500000.0
2005-07-12 02:19:00,2.26142,2.2618,2.26081,2.26081,52300000.0
2005-07-12 02:20:00,2.26159,2.26168,2.2612,2.26157,37300000.0
2005-07-12 02:21:00,2.26183,2.2619,2.26117,2.26163,33500000.0
2005-07-12 02:22:00,2.26183,2.26204,2.26154,2.26192,39200000.0
2005-07-12 02:23:00,2.26177,2.26222,2.26168,2.26198,44100000.0
2005-07-12 02:24:00,2.26239,2.26242,2.26162,2.26172,44400000.0
2005-07-12 02:25:00,2.2617,2.26217,2.26156,2.2619,27200000.0
2005-07-12 02:26:00,2.2617,2.26219,2.26151,2.26219,34200000.0
2005-07-12 02:27:00,2.26192,2.26228,2.26184,2.26184,60599999.0
2005-07-12 02:28:00,2.26266,2.26266,2.26179,2.2619,32200000.0
2005-07-12 02:29:00,2.26156,2.26235,2.26156,2.26193,34700000.0
2005-07-12 02:30:00,2.26188,2.26217,2.26179,2.26186,28500000.0
2005-07-12 02:31:00,2.26179,2.26213,2.2616,2.26213,47400000.0
2005-07-12 02:32:00,2.26222,2.26222,2.26161,2.26179,20800000.0
2005-07-12 02:33:00,2.26232,2.26243,2.26181,2.26228,34900000.0
2005-07-12 02:34:00,2.26222,2.26246,2.26177,2.26177,25900000.0
2005-07-12 02:35:00,2.26185,2.26262,2.26182,2.26244,31600000.0
2005-07-12 02:36:00,2.26277,2.26277,2.26186,2.26221,44000000.0
2005-07-12 02:37:00,2.26237,2.26239,2.26155,2.26179,52600000.0
2005-07-12 02:38:00,2.26135,2.26216,2.26135,2.26192,14400000.0
2005-07-12 02:39:00,2.26191,2.26208,2.26164,2.26184,23800000.0
2005-07-12 02:40:00,2.26125,2.2619,2.26125,2.2619,38400000.0
2005-07-12 02:41:00,2.26182,2.26218,2.26156,2.26192,39500000.0
2005-07-12 02:42:00,2.26147,2.26212,2.26127,2.2619,45100000.0
2005-07-12 02:43:00,2.26206,2.26229,2.26156,2.26213,39300000.0
2005-07-12 02:44:00,2.26204,2.26249,2.26198,2.26235,58200000.0
2005-07-12 02:45:00,2.26181,2.26213,2.26178,2.26192,39700000.0
2005-07-12 02:46:00,2.26192,2.2623,2.26166,2.2623,36800000.0
2005-07-12 02:47:00,2.26173,2.26228,2.26158,2.26228,16700000.0
2005-07-12 02:48:00,2.26209,2.26219,2.26179,2.26219,30700000.0
2005-07-12 02:49:00,2.26211,2.26231,2.26199,2.26216,43800000.0
2005-07-12 02:50:00,2.26201,2.26243,2.26191,2.26225,40700000.0
2005-07-12 02:51:00,2.26228,2.26279,2.26208,2.26263,23800000.0
2005-07-12 02:52:00,2.2624,2.26261,2.26216,2.26249,28300000.0
2005-07-12 02:53:00,2.26232,2.26252,2.26202,2.26219,35000000.0
2005-07-12 02:54:00,2.26239,2.26244,2.26203,2.26217,35600000.0
2005-07-12 02:55:00,2.26222,2.26248,2.26194,2.26228,48200000.0
2005-07-12 02:56:00,2.26198,2.26232,2.26172,2.26232,12800000.0
2005-07-12 02:57:00,2.2624,2.26244,2.26202,2.26209,27800000.0
2005-07-12 02:58:00,2.26207,2.2625,2.26198,2.26235,23100000.0
2005-07-12 02:59:00,2.26246,2.26246,2.26182,2.26218,54500000.0
2005-07-12 03:00:00,2.26199,2.26236,2.26189,2.26236,19600000.0
2005-07-12 03:01:00,2.26271,2.26271,2.26193,2.26193,43400000.0
2005-07-12 03:02:00,2.26272,2.26274,2.26191,2.26234,43900000.0
2005-07-12 03:03:00,2.26202,2.26255,2.26189,2.26242,27500000.0
2005-07-12 03:04:00,2.26227,2.26248,2.26166,2.26217,43500000.0
2005-07-12 03:05:00,2.26235,2.2626,2.26166,2.26204,36000000.0
2005-07-12 03:06:00,2.26205,2.26241,2.26184,2.26204,45300000.0
2005-07-12 03:07:00,2.26228,2.26228,2.26189,2.26221,44300000.0
2005-07-12 03:08:00,2.26285,2.26288,2.26197,2.26279,23400000.0
2005-07-12 03:09:00,2.26223,2.26244,2.26195,2.26232,29200000.0
2005-07-12 03:10:00,2.26245,2.26264,2.26215,2.26232,27200000.0
2005-07-12 03:11:00,2.26234,2.26247,2.26201,2.26226,20800000.0
2005-07-12 03:12:00,2.26222,2.26231,2.26177,2.26213,63300000.0
2005-07-12 03:13:00,2.26244,2.26265,2.2621,2.26215,57600000.0
2005-07-12 03:14:00,2.26208,2.2626,2.26195,2.26244,49200000.0
2005-07-12 03:15:00,2.26228,2.26256,2.26203,2.26229,28900000.0
2005-07-12 03:16:00,2.26218,2.26237,2.26192,2.26224,51200000.0
2005-07-12 03:17:00,2.26188,2.26232,2.26177,2.26217,38000000.0
2005-07-12 03:18:00,2.26225,2.26241,2.26194,2.26236,60100000.0
2005-07-12 03:19:00,2.26219,2.26253,2.26204,2.26206,46400000.0
2005-07-12 03:20:00,2.26234,2.2624,2.26196,2.26221,24800000.0
2005-07-12 03:21:00,2.26231,2.26248,2.26175,2.26245,46900000.0
2005-07-12 03:22:00,2.26317,2.26317,2.26204,2.26209,28300000.0
2005-07-12 03:23:00,2.26242,2.26259,2.26203,2.2623,50000000.0
2005-07-12 03:24:00,2.26222,2.26241,2.2615,2.2615,47100000.0
2005-07-12 03:25:00,2.262,2.2626,2.26191,2.26254,31000000.0
2005-07-12 03:26:00,2.26244,2.26259,2.26213,2.26237,24400000.0
2005-07-12 03:27:00,2.2623,2.26261,2.26194,2.26218,38900000.0
2005-07-12 03:28:00,2.26252,2.26252,2.26198,2.2621,32400000.0
2005-07-12 03:29:00,2.26213,2.26229,2.26154,2.26177,43700000.0
2005-07-12 03:30:00,2.2618,2.26222,2.26168,2.26205,53700000.0
2005-07-12 03:31:00,2.26236,2.26254,2.26174,2.26188,45300000.0
2005-07-12 03:32:00,2.2624,2.26244,2.26186,2.26195,56600000.0
2005-07-12 03:33:00,2.2621,2.26244,2.26189,2.26222,41200000.0
2005-07-12 03:34:00,2.26234,2.26255,2.2611,2.26159,38000000.0
2005-07-12 03:35:00,2.26162,2.2622,2.26114,2.2622,68400000.0
2005-07-12 03:36:00,2.2629,2.26314,2.2623,2.26276,41000000.0
2005-07-12 03:37:00,2.26315,2.26332,2.26231,2.2628,60400000.0
2005-07-12 03:38:00,2.26307,2.2634,2.26257,2.26276,28700000.0
2005-07-12 03:39:00,2.26265,2.26316,2.26218,2.26316,36800000.0
2005-07-12 03:40:00,2.26297,2.26377,2.26245,2.2636,35000000.0
2005-07-12 03:41:00,2.26335,2.26357,2.26269,2.26352,27400000.0
2005-07-12 03:42:00,2.26258,2.26318,2.26223,2.2629,44900000.0
2005-07-12 03:43:00,2.2632,2.26376,2.26222,2.2625,35300000.0
2005-07-12 03:44:00,2.26173,2.26326,2.26173,2.26225,63500000.0
2005-07-12 03:45:00,2.2618,2.26255,2.2618,2.26255,43500000.0
2005-07-12 03:46:00,2.26307,2.26318,2.26222,2.2623,34400000.0
2005-07-12 03:47:00,2.26215,2.26285,2.26196,2.26237,40800000.0
2005-07-12 03:48:00,2.26242,2.26246,2.26187,2.26209,31200000.0
2005-07-12 03:49:00,2.26168,2.26246,2.26152,2.26217,45300000.0
2005-07-12 03:50:00,2.26118,2.26326,2.26108,2.26207,42700000.0
2005-07-12 03:51:00,2.26143,2.26185,2.26082,2.26108,34400000.0
2005-07-12 03:52:00,2.261,2.26256,2.26092,2.26253,45500000.0
2005-07-12 03:53:00,2.2615,2.2618,2.26099,2.26117,43600000.0
2005-07-12 03:54:00,2.26187,2.26218,2.26127,2.26149,26000000.0
2005-07-12 03:55:00,2.26118,2.26219,2.26118,2.26175,51700000.0
2005-07-12 03:56:00,2.26204,2.26215,2.26142,2.26154,34000000.0
2005-07-12 03:57:00,2.26235,2.26262,2.26198,2.26226,51900000.0
2005-07-12 03:58:00,2.2616,2.2623,2.26123,2.2623,27600000.0
2005-07-12 03:59:00,2.2623,2.2627,2.26198,2.26216,38700000.0
2005-07-12 04:00:00,2.26242,2.26254,2.26188,2.262,60400000.0
2005-07-12 04:01:00,2.26237,2.26276,2.2621,2.26228,45500000.0
2005-07-12 04:02:00,2.2624,2.26291,2.2622,2.26244,33800000.0
2005-07-12 04:03:00,2.2628,2.26292,2.26185,2.26271,31800000.0
2005-07-12 04:04:00,2.26302,2.26313,2.26239,2.26291,24300000.0
2005-07-12 04:05:00,2.26244,2.26336,2.26233,2.26328,27100000.0
2005-07-12 04:06:00,2.26293,2.2631,2.26241,2.26253,44800000.0
2005-07-12 04:07:00,2.26197,2.26256,2.26169,2.26179,29700000.0
2005-07-12 04:08:00,2.26172,2.26282,2.26168,2.26179,60600000.0
2005-07-12 04:09:00,2.26187,2.26206,2.26148,2.26201,45900000.0
2005-07-12 04:10:00,2.26179,2.26243,2.26166,2.26185,36600000.0
2005-07-12 04:11:00,2.26222,2.26251,2.26179,2.26179,36600000.0
2005-07-12 04:12:00,2.26133,2.26236,2.26133,2.26223,27100000.0
2005-07-12 04:13:00,2.26248,2.26248,2.26151,2.26168,39900000.0
2005-07-12 04:14:00,2.26197,2.26198,2.2616,2.26178,61700000.0
2005-07-12 04:15:00,2.26187,2.26205,2.26142,2.26178,30300000.0
2005-07-12 04:16:00,2.26172,2.26197,2.26137,2.26179,15100000.0
2005-07-12 04:17:00,2.26135,2.26227,2.26122,2.26206,57000000.0
2005-07-12 04:18:00,2.26223,2.26256,2.26186,2.26186,39500000.0
2005-07-12 04:19:00,2.2619,2.26205,2.26136,2.26161,48700000.0
2005-07-12 04:20:00,2.26169,2.26177,2.26112,2.26155,47000000.0
2005-07-12 04:21:00,2.26156,2.26207,2.26116,2.26207,39200000.0
2005-07-12 04:22:00,2.26189,2.26201,2.26091,2.26133,26900000.0
2005-07-12 04:23:00,2.26152,2.26153,2.26028,2.26095,25000000.0
2005-07-12 04:24:00,2.26155,2.26179,2.26054,2.26074,72200000.0
2005-07-12 04:25:00,2.2603,2.2614,2.25969,2.25969,42600000.0
2005-07-12 04:26:00,2.25903,2.26021,2.25885,2.25977,36200000.0
2005-07-12 04:27:00,2.25995,2.26068,2.25961,2.25971,20600000.0
2005-07-12 04:28:00,2.25934,2.26094,2.25924,2.25955,38000000.0
2005-07-12 04:29:00,2.2595,2.26003,2.25853,2.25867,53900001.0
2005-07-12 04:30:00,2.25818,2.25856,2.25751,2.25754,65200000.0
2005-07-12 04:31:00,2.25745,2.25919,2.25735,2.25919,22200000.0
2005-07-12 04:32:00,2.25809,2.25941,2.25808,2.2588,56600000.0
2005-07-12 04:33:00,2.25839,2.25868,2.2578,2.25794,33200000.0
2005-07-12 04:34:00,2.25721,2.25811,2.25694,2.25711,61000001.0
2005-07-12 04:35:00,2.25767,2.25796,2.25643,2.25643,47300001.0
2005-07-12 04:36:00,2.25922,2.25922,2.25708,2.25737,24800000.0
2005-07-12 04:37:00,2.2577,2.25806,2.2571,2.25738,30200000.0
2005-07-12 04:38:00,2.25805,2.25828,2.25681,2.25692,35300001.0
2005-07-12 04:39:00,2.25744,2.25784,2.25693,2.25718,57200000.0
2005-07-12 04:40:00,2.25744,2.25802,2.25728,2.25802,27100000.0
2005-07-12 04:41:00,2.25802,2.25815,2.2573,2.25753,41600000.0
2005-07-12 04:42:00,2.25791,2.25811,2.25751,2.25764,48000000.0
2005-07-12 04:43:00,2.25815,2.25825,2.25729,2.25808,40900000.0
2005-07-12 04:44:00,2.25778,2.25841,2.25766,2.25824,28000000.0
2005-07-12 04:45:00,2.25842,2.25842,2.25777,2.25834,36500000.0
2005-07-12 04:46:00,2.25817,2.25841,2.25785,2.25812,24800000.0
2005-07-12 04:47:00,2.25795,2.25886,2.25793,2.25873,31800000.0
2005-07-12 04:48:00,2.2585,2.25866,2.25823,2.25841,46900000.0
2005-07-12 04:49:00,2.25852,2.25884,2.25799,2.25829,31900000.0
2005-07-12 04:50:00,2.25837,2.25861,2.25813,2.25838,37000000.0
2005-07-12 04:51:00,2.25844,2.2588,2.25818,2.25856,41300000.0
2005-07-12 04:52:00,2.25888,2.25888,2.2585,2.25887,60100000.0
2005-07-12 04:53:00,2.25879,2.25896,2.25838,2.25868,51400000.0
2005-07-12 04:54:00,2.25878,2.25878,2.25841,2.25864,27900000.0
2005-07-12 04:55:00,2.25868,2.25881,2.25826,2.2583,35400000.0
2005-07-12 04:56:00,2.25888,2.25895,2.25852,2.25876,48799999.0
2005-07-12 04:57:00,2.25894,2.25898,2.2583,2.25851,39800000.0
2005-07-12 04:58:00,2.25875,2.25921,2.25852,2.25918,21900000.0
2005-07-12 04:59:00,2.25882,2.25942,2.25867,2.25927,35700000.0
2005-07-12 05:00:00,2.25944,2.25944,2.25862,2.25906,28700000.0
2005-07-12 05:01:00,2.25888,2.25923,2.25862,2.2592,46600000.0
2005-07-12 05:02:00,2.259,2.25922,2.25856,2.25859,24000000.0
2005-07-12 05:03:00,2.25909,2.25913,2.25814,2.25822,39100000.0
2005-07-12 05:04:00,2.25858,2.25927,2.25858,2.2591,38200000.0
2005-07-12 05:05:00,2.25888,2.25924,2.25865,2.25906,31900000.0
2005-07-12 05:06:00,2.25883,2.2597,2.25862,2.2597,67200000.0
2005-07-12 05:07:00,2.25886,2.25946,2.2588,2.259,27600000.0
2005-07-12 05:08:00,2.25942,2.25967,2.25883,2.25902,34700000.0
2005-07-12 05:09:00,2.25937,2.25963,2.25871,2.25928,69399998.0
2005-07-12 05:10:00,2.25942,2.25977,2.25864,2.25865,29200000.0
2005-07-12 05:11:00,2.25919,2.2595,2.25863,2.25899,57800001.0
2005-07-12 05:12:00,2.25894,2.25919,2.25831,2.25831,41200000.0
2005-07-12 05:13:00,2.25888,2.2593,2.25878,2.25898,32400000.0
2005-07-12 05:14:00,2.25921,2.25955,2.25895,2.25939,30000000.0
2005-07-12 05:15:00,2.2593,2.25969,2.25905,2.25968,34700000.0
2005-07-12 05:16:00,2.25901,2.25946,2.259,2.25944,59000000.0
2005-07-12 05:17:00,2.26004,2.26011,2.25945,2.25968,26600000.0
2005-07-12 05:18:00,2.25981,2.26008,2.25923,2.25947,37800000.0
2005-07-12 05:19:00,2.25982,2.26017,2.2593,2.26008,45300000.0
2005-07-12 05:20:00,2.26029,2.26055,2.25942,2.25991,27100000.0
2005-07-12 05:21:00,2.26008,2.26025,2.25895,2.25895,48700000.0
2005-07-12 05:22:00,2.25906,2.25953,2.25863,2.25863,25700000.0
2005-07-12 05:23:00,2.25848,2.25924,2.25831,2.259,34000000.0
2005-07-12 05:24:00,2.25823,2.25897,2.25818,2.2586,58000000.0
2005-07-12 05:25:00,2.25812,2.25938,2.25797,2.25807,50800000.0
2005-07-12 05:26:00,2.25836,2.25876,2.25776,2.25803,32200000.0
2005-07-12 05:27:00,2.2585,2.25919,2.25738,2.25776,29700000.0
2005-07-12 05:28:00,2.25843,2.25885,2.25788,2.25793,19800000.0
2005-07-12 05:29:00,2.2584,2.25862,2.25729,2.25763,37500000.0
2005-07-12 05:30:00,2.25685,2.25774,2.25664,2.25738,24000000.0
2005-07-12 05:31:00,2.25745,2.25786,2.25616,2.25656,46800000.0
2005-07-12 05:32:00,2.25684,2.25721,2.25643,2.25658,24800000.0
2005-07-12 05:33:00,2.25637,2.25668,2.25598,2.25666,40700000.0
2005-07-12 05:34:00,2.25635,2.25737,2.25602,2.25737,44100001.0
2005-07-12 05:35:00,2.25713,2.25721,2.25673,2.25695,29800000.0
2005-07-12 05:36:00,2.25663,2.25727,2.25645,2.2569,52200000.0
2005-07-12 05:37:00,2.25737,2.25745,2.25657,2.25689,43700000.0
2005-07-12 05:38:00,2.2572,2.25757,2.25706,2.25744,32300000.0
2005-07-12 05:39:00,2.25735,2.25755,2.25693,2.25734,35200000.0
2005-07-12 05:40:00,2.25742,2.25767,2.2571,2.25749,26900000.0
2005-07-12 05:41:00,2.25735,2.25764,2.25707,2.2575,50500000.0
2005-07-12 05:42:00,2.25789,2.25806,2.2574,2.25773,28800000.0
2005-07-12 05:43:00,2.25773,2.25843,2.25738,2.25804,47100000.0
2005-07-12 05:44:00,2.2579,2.25867,2.25768,2.25867,30400000.0
2005-07-12 05:45:00,2.25831,2.25855,2.25764,2.25772,49100000.0
2005-07-12 05:46:00,2.2585,2.25852,2.25763,2.25782,39000000.0
2005-07-12 05:47:00,2.25775,2.25896,2.25765,2.25879,33400000.0
2005-07-12 05:48:00,2.25845,2.25845,2.25772,2.25814,49300000.0
2005-07-12 05:49:00,2.25793,2.25823,2.25771,2.25784,47100000.0
2005-07-12 05:50:00,2.25817,2.25826,2.25761,2.25812,78599999.0
2005-07-12 05:51:00,2.25767,2.2581,2.25752,2.25798,45900000.0
2005-07-12 05:52:00,2.25854,2.25854,2.25644,2.2567,32600000.0
2005-07-12 05:53:00,2.25653,2.2575,2.25653,2.25686,39100000.0
2005-07-12 05:54:00,2.25648,2.25706,2.25637,2.25701,37100000.0
2005-07-12 05:55:00,2.25688,2.25747,2.25673,2.25698,43600000.0
2005-07-12 05:56:00,2.25695,2.25756,2.25667,2.257,49000000.0
2005-07-12 05:57:00,2.25663,2.25772,2.25663,2.25766,41800001.0
2005-07-12 05:58:00,2.25654,2.25718,2.25654,2.25674,38900000.0
2005-07-12 05:59:00,2.25687,2.25706,2.2568,2.25691,23700000.0
2005-07-12 06:00:00,2.25673,2.25718,2.25658,2.25708,21600000.0
2005-07-12 06:01:00,2.25702,2.25713,2.25631,2.25631,26700000.0
2005-07-12 06:02:00,2.2566,2.25716,2.2564,2.25705,30400000.0
2005-07-12 06:03:00,2.25712,2.25712,2.25656,2.25685,45500000.0
2005-07-12 06:04:00,2.25676,2.25723,2.25671,2.25706,34900000.0
2005-07-12 06:05:00,2.25719,2.25719,2.25642,2.25676,35600000.0
2005-07-12 06:06:00,2.25698,2.25698,2.25651,2.25657,60500000.0
2005-07-12 06:07:00,2.25685,2.25693,2.25602,2.25636,32400000.0
2005-07-12 06:08:00,2.2562,2.25698,2.25603,2.25678,26600000.0
2005-07-12 06:09:00,2.25658,2.25693,2.2562,2.25632,52500000.0
2005-07-12 06:10:00,2.2562,2.2567,2.25607,2.25636,21500000.0
2005-07-12 06:11:00,2.25635,2.25715,2.25627,2.25682,32800000.0
2005-07-12 06:12:00,2.2572,2.25729,2.25658,2.25658,39100000.0
2005-07-12 06:13:00,2.25702,2.25718,2.25657,2.25657,32500000.0
2005-07-12 06:14:00,2.25603,2.25782,2.25603,2.25762,40400000.0
2005-07-12 06:15:00,2.25758,2.25768,2.25699,2.25745,33900000.0
2005-07-12 06:16:00,2.25755,2.25758,2.25681,2.25706,33900000.0
2005-07-12 06:17:00,2.25752,2.25752,2.2569,2.25696,24900000.0
2005-07-12 06:18:00,2.25729,2.25729,2.25677,2.25677,28500000.0
2005-07-12 06:19:00,2.25691,2.25703,2.25647,2.25679,26800000.0
2005-07-12 06:20:00,2.25677,2.25686,2.25577,2.25623,40100000.0
2005-07-12 06:21:00,2.2568,2.25748,2.25641,2.25748,39300000.0
2005-07-12 06:22:00,2.25635,2.25707,2.25606,2.2566,26800000.0
2005-07-12 06:23:00,2.25608,2.25689,2.25576,2.25617,34500000.0
2005-07-12 06:24:00,2.2563,2.25653,2.25583,2.25583,67700000.0
2005-07-12 06:25:00,2.25586,2.25621,2.25539,2.25577,45800000.0
2005-07-12 06:26:00,2.25536,2.25596,2.25529,2.25571,55500000.0
2005-07-12 06:27:00,2.25546,2.25552,2.25501,2.25527,26600000.0
2005-07-12 06:28:00,2.25534,2.25534,2.25355,2.25357,38500000.0
2005-07-12 06:29:00,2.2537,2.25418,2.2525,2.2525,31800000.0
2005-07-12 06:30:00,2.25348,2.25348,2.25261,2.25324,27100000.0
2005-07-12 06:31:00,2.2533,2.25358,2.25301,2.25358,37800000.0
2005-07-12 06:32:00,2.25345,2.25498,2.25324,2.25498,28200000.0
2005-07-12 06:33:00,2.25462,2.25505,2.25426,2.25432,34300000.0
2005-07-12 06:34:00,2.25412,2.25493,2.25394,2.25486,32300000.0
2005-07-12 06:35:00,2.25427,2.25462,2.254,2.25409,23900000.0
2005-07-12 06:36:00,2.25473,2.25509,2.25399,2.2549,44700000.0
2005-07-12 06:37:00,2.25453,2.25521,2.25452,2.25519,36800000.0
2005-07-12 06:38:00,2.25472,2.25502,2.25414,2.25493,42600000.0
2005-07-12 06:39:00,2.25482,2.25563,2.25482,2.25525,51100000.0
2005-07-12 06:40:00,2.25523,2.25582,2.25499,2.25499,51300000.0
2005-07-12 06:41:00,2.25518,2.25557,2.25502,2.25542,59300000.0
2005-07-12 06:42:00,2.25548,2.25564,2.25504,2.25542,34100000.0
2005-07-12 06:43:00,2.25521,2.25578,2.25499,2.25574,34500000.0
2005-07-12 06:44:00,2.25564,2.25572,2.255,2.25564,54000000.0
2005-07-12 06:45:00,2.2552,2.25567,2.25515,2.2555,33400000.0
2005-07-12 06:46:00,2.25533,2.25577,2.25513,2.25557,38300000.0
2005-07-12 06:47:00,2.25537,2.25606,2.25533,2.25594,35300000.0
2005-07-12 06:48:00,2.25578,2.25642,2.25554,2.25586,49800000.0
2005-07-12 06:49:00,2.25576,2.25656,2.25555,2.2557,35800000.0
2005-07-12 06:50:00,2.25548,2.25623,2.25542,2.25579,37300000.0
2005-07-12 06:51:00,2.25606,2.25623,2.25551,2.25604,37700000.0
2005-07-12 06:52:00,2.25564,2.25592,2.25554,2.25558,44100000.0
2005-07-12 06:53:00,2.25594,2.25601,2.25525,2.25556,35900000.0
2005-07-12 06:54:00,2.25587,2.25617,2.25572,2.25583,28300000.0
2005-07-12 06:55:00,2.25577,2.25594,2.25533,2.25565,40700000.0
2005-07-12 06:56:00,2.2558,2.25591,2.25547,2.25585,26100000.0
2005-07-12 06:57:00,2.25587,2.25598,2.25512,2.25527,26000000.0
2005-07-12 06:58:00,2.2554,2.25606,2.25534,2.25569,57600000.0
2005-07-12 06:59:00,2.25583,2.25617,2.25558,2.25591,59400000.0
2005-07-12 07:00:00,2.25614,2.25635,2.2557,2.25586,35200000.0
2005-07-12 07:01:00,2.25612,2.25623,2.25542,2.25579,41000000.0
2005-07-12 07:02:00,2.25558,2.25592,2.25551,2.25585,36100000.0
2005-07-12 07:03:00,2.25565,2.25592,2.25531,2.2554,44000000.0
2005-07-12 07:04:00,2.25584,2.25597,2.2552,2.25547,72799999.0
2005-07-12 07:05:00,2.25548,2.25548,2.2549,2.25496,17900000.0
2005-07-12 07:06:00,2.25507,2.25561,2.25505,2.2552,34500000.0
2005-07-12 07:07:00,2.25523,2.25599,2.25517,2.25586,27000000.0
2005-07-12 07:08:00,2.25589,2.25589,2.25512,2.25518,23400000.0
2005-07-12 07:09:00,2.25569,2.25575,2.25474,2.25474,24400000.0
2005-07-12 07:10:00,2.25505,2.25562,2.25499,2.25549,27900000.0
2005-07-12 07:11:00,2.25527,2.25577,2.25516,2.25577,29400000.0
2005-07-12 07:12:00,2.25543,2.25575,2.25537,2.2556,31300000.0
2005-07-12 07:13:00,2.25606,2.25623,2.2555,2.25567,39800000.0
2005-07-12 07:14:00,2.25553,2.25599,2.25548,2.25582,26200000.0
2005-07-12 07:15:00,2.25604,2.25604,2.25532,2.25568,33400000.0
2005-07-12 07:16:00,2.25607,2.25607,2.25546,2.25583,33600000.0
2005-07-12 07:17:00,2.2557,2.25598,2.25562,2.25598,50500000.0
2005-07-12 07:18:00,2.25615,2.25629,2.25578,2.25597,37400000.0
2005-07-12 07:19:00,2.25586,2.25617,2.25565,2.25587,41200000.0
2005-07-12 07:20:00,2.25563,2.25609,2.25546,2.25598,37200000.0
2005-07-12 07:21:00,2.25603,2.25617,2.25548,2.25595,70100000.0
2005-07-12 07:22:00,2.25576,2.25598,2.25552,2.25572,26600000.0
2005-07-12 07:23:00,2.25537,2.25592,2.25514,2.2553,52500000.0
2005-07-12 07:24:00,2.25548,2.25614,2.2552,2.25591,37200000.0
2005-07-12 07:25:00,2.25588,2.25614,2.25544,2.25569,41300000.0
2005-07-12 07:26:00,2.25523,2.25578,2.25514,2.25549,16900000.0
2005-07-12 07:27:00,2.2553,2.25551,2.25509,2.25542,23000000.0
2005-07-12 07:28:00,2.25573,2.25573,2.25507,2.25562,60399999.0
2005-07-12 07:29:00,2.25579,2.25587,2.25533,2.25571,33000000.0
2005-07-12 07:30:00,2.25545,2.25579,2.25515,2.25574,44800000.0
2005-07-12 07:31:00,2.25566,2.25626,2.25557,2.25615,24000000.0
2005-07-12 07:32:00,2.2563,2.25631,2.25515,2.2552,46100001.0
2005-07-12 07:33:00,2.25544,2.25559,2.25487,2.25554,43500000.0
2005-07-12 07:34:00,2.25535,2.25577,2.25519,2.25519,49600000.0
2005-07-12 07:35:00,2.25551,2.25588,2.2554,2.25573,29900000.0
2005-07-12 07:36:00,2.25589,2.25592,2.25544,2.25559,43500000.0
2005-07-12 07:37:00,2.25564,2.25566,2.25518,2.25556,50199999.0
2005-07-12 07:38:00,2.25542,2.25578,2.25508,2.25578,43400000.0
2005-07-12 07:39:00,2.25562,2.25567,2.25489,2.25526,25500000.0
2005-07-12 07:40:00,2.25574,2.25586,2.25493,2.25499,44600000.0
2005-07-12 07:41:00,2.25548,2.25574,2.25509,2.25509,25700000.0
2005-07-12 07:42:00,2.25544,2.25567,2.25508,2.25541,21500000.0
2005-07-12 07:43:00,2.25543,2.25547,2.25516,2.25516,29800000.0
2005-07-12 07:44:00,2.25493,2.25552,2.25482,2.25516,40600000.0
2005-07-12 07:45:00,2.25533,2.25533,2.25421,2.25448,52900001.0
2005-07-12 07:46:00,2.25476,2.255,2.25446,2.25497,35000000.0
2005-07-12 07:47:00,2.25487,2.25537,2.2546,2.25506,23000000.0
2005-07-12 07:48:00,2.25479,2.25507,2.25429,2.25504,30100000.0
2005-07-12 07:49:00,2.25502,2.25528,2.25479,2.25517,35600000.0
2005-07-12 07:50:00,2.25478,2.25504,2.25446,2.25478,36100000.0
2005-07-12 07:51:00,2.25471,2.25489,2.25449,2.25456,28700000.0
2005-07-12 07:52:00,2.25468,2.25517,2.25452,2.25494,31900000.0
2005-07-12 07:53:00,2.25483,2.2555,2.25467,2.25547,62599998.0
2005-07-12 07:54:00,2.25564,2.25564,2.25476,2.25476,35600000.0
2005-07-12 07:55:00,2.25487,2.25534,2.2546,2.2547,51500000.0
2005-07-12 07:56:00,2.2547,2.25529,2.25447,2.25481,46900000.0
2005-07-12 07:57:00,2.25439,2.255,2.25429,2.25474,44300000.0
2005-07-12 07:58:00,2.255,2.2552,2.25454,2.25487,47000000.0
2005-07-12 07:59:00,2.25499,2.25566,2.25483,2.25513,55400000.0
2005-07-12 08:00:00,2.25555,2.25581,2.25512,2.2554,61100000.0
2005-07-12 08:01:00,2.25551,2.25607,2.25536,2.25557,54300000.0
2005-07-12 08:02:00,2.25551,2.25601,2.25532,2.25552,47900000.0
2005-07-12 08:03:00,2.2552,2.25637,2.25516,2.25637,45300000.0
2005-07-12 08:04:00,2.25599,2.25616,2.25465,2.25587,49400000.0
2005-07-12 08:05:00,2.25595,2.25674,2.25559,2.25662,37500000.0
2005-07-12 08:06:00,2.25735,2.25735,2.25588,2.25628,44500000.0
2005-07-12 08:07:00,2.25675,2.25675,2.25571,2.2559,26300000.0
2005-07-12 08:08:00,2.25646,2.25669,2.25575,2.25648,39500000.0
2005-07-12 08:09:00,2.25663,2.25663,2.25596,2.2561,42100000.0
2005-07-12 08:10:00,2.25608,2.25675,2.25595,2.25627,31100000.0
2005-07-12 08:11:00,2.25653,2.25675,2.25582,2.25582,67300000.0
2005-07-12 08:12:00,2.25635,2.25679,2.25624,2.25634,49000000.0
2005-07-12 08:13:00,2.25722,2.25722,2.25627,2.25653,34300000.0
2005-07-12 08:14:00,2.25698,2.25698,2.25646,2.2565,35600000.0
2005-07-12 08:15:00,2.25661,2.25697,2.25637,2.25656,22600000.0
2005-07-12 08:16:00,2.25695,2.25719,2.25653,2.257,22600000.0
2005-07-12 08:17:00,2.25666,2.25704,2.25645,2.25677,44600000.0
2005-07-12 08:18:00,2.25655,2.25751,2.25627,2.25677,56000000.0
2005-07-12 08:19:00,2.25678,2.2572,2.25652,2.25705,28800000.0
2005-07-12 08:20:00,2.25638,2.25801,2.25638,2.25743,43100000.0
2005-07-12 08:21:00,2.25656,2.25729,2.25649,2.25729,33900000.0
2005-07-12 08:22:00,2.25707,2.2573,2.25678,2.2573,22000000.0
2005-07-12 08:23:00,2.25727,2.25727,2.25644,2.25666,44700000.0
2005-07-12 08:24:00,2.25656,2.25726,2.25642,2.25714,29500000.0
2005-07-12 08:25:00,2.25625,2.25675,2.25606,2.25616,31900000.0
2005-07-12 08:26:00,2.25597,2.25627,2.25556,2.25584,26500000.0
2005-07-12 08:27:00,2.25623,2.25638,2.25579,2.25594,26400000.0
2005-07-12 08:28:00,2.25629,2.25648,2.25565,2.25625,37200000.0
2005-07-12 08:29:00,2.25608,2.25651,2.25566,2.25612,47600000.0
2005-07-12 08:30:00,2.25579,2.25657,2.2555,2.25657,26200000.0
2005-07-12 08:31:00,2.25652,2.25652,2.25579,2.25618,59300000.0
2005-07-12 08:32:00,2.25608,2.25688,2.25597,2.25678,59400000.0
2005-07-12 08:33:00,2.25672,2.25681,2.25635,2.25656,33200000.0
2005-07-12 08:34:00,2.25648,2.25689,2.25633,2.25635,45800000.0
2005-07-12 08:35:00,2.25627,2.25647,2.25597,2.25607,34700000.0
2005-07-12 08:36:00,2.25607,2.25622,2.25569,2.2562,33900000.0
2005-07-12 08:37:00,2.25575,2.25635,2.25573,2.25615,56800000.0
2005-07-12 08:38:00,2.25593,2.25624,2.25561,2.25576,69000000.0
2005-07-12 08:39:00,2.25617,2.25651,2.25548,2.25555,27000000.0
2005-07-12 08:40:00,2.25556,2.25658,2.25554,2.25588,59100000.0
2005-07-12 08:41:00,2.25599,2.25636,2.25572,2.25622,23500000.0
2005-07-12 08:42:00,2.25538,2.25609,2.25532,2.25601,27800000.0
2005-07-12 08:43:00,2.25587,2.25652,2.25569,2.25629,40500000.0
2005-07-12 08:44:00,2.25617,2.25653,2.25609,2.25614,38800000.0
2005-07-12 08:45:00,2.25596,2.25642,2.25581,2.2562,35700000.0
2005-07-12 08:46:00,2.25652,2.2566,2.2561,2.25643,25800000.0
2005-07-12 08:47:00,2.25669,2.2568,2.25628,2.25645,45000000.0
2005-07-12 08:48:00,2.2561,2.25632,2.25581,2.256,30400000.0
2005-07-12 08:49:00,2.25619,2.25635,2.25578,2.2559,51800000.0
2005-07-12 08:50:00,2.25633,2.25659,2.25553,2.25554,25600000.0
2005-07-12 08:51:00,2.256,2.2564,2.25547,2.25565,29100000.0
2005-07-12 08:52:00,2.25632,2.25657,2.25544,2.25568,29100000.0
2005-07-12 08:53:00,2.25578,2.256,2.25519,2.25555,29100000.0
2005-07-12 08:54:00,2.25567,2.25599,2.2552,2.2552,57800000.0
2005-07-12 08:55:00,2.25563,2.25608,2.25506,2.25559,57500000.0
2005-07-12 08:56:00,2.25503,2.25602,2.25503,2.25583,37100000.0
2005-07-12 08:57:00,2.25554,2.25594,2.25542,2.25587,70700000.0
2005-07-12 08:58:00,2.25603,2.25614,2.25567,2.25603,27800000.0
2005-07-12 08:59:00,2.25574,2.25599,2.25533,2.25572,35700001.0
2005-07-12 09:00:00,2.25603,2.25634,2.25561,2.25599,26200000.0
2005-07-12 09:01:00,2.25663,2.25663,2.25555,2.25623,52800000.0
2005-07-12 09:02:00,2.2561,2.2564,2.25585,2.25595,22700000.0
2005-07-12 09:03:00,2.25581,2.25618,2.25523,2.25592,53300000.0
2005-07-12 09:04:00,2.25561,2.25599,2.25547,2.25573,38000000.0
2005-07-12 09:05:00,2.25574,2.25601,2.25537,2.25544,30100000.0
2005-07-12 09:06:00,2.25565,2.25604,2.2555,2.25594,29200000.0
2005-07-12 09:07:00,2.2561,2.25625,2.25562,2.25585,33300000.0
2005-07-12 09:08:00,2.25555,2.25614,2.2553,2.25559,55900000.0
2005-07-12 09:09:00,2.25557,2.25595,2.25534,2.25553,26200000.0
2005-07-12 09:10:00,2.25538,2.25596,2.25501,2.25547,33100000.0
2005-07-12 09:11:00,2.25559,2.25594,2.25548,2.25554,25600000.0
2005-07-12 09:12:00,2.25564,2.25618,2.25561,2.25586,40300000.0
2005-07-12 09:13:00,2.25611,2.25632,2.25575,2.25617,45600000.0
2005-07-12 09:14:00,2.25563,2.25662,2.25563,2.25605,29600000.0
2005-07-12 09:15:00,2.25652,2.25652,2.25583,2.25598,36600000.0
2005-07-12 09:16:00,2.25592,2.2564,2.25591,2.25601,38700000.0
2005-07-12 09:17:00,2.25628,2.25638,2.25523,2.25539,41100000.0
2005-07-12 09:18:00,2.2556,2.25592,2.25544,2.25574,35800000.0
2005-07-12 09:19:00,2.2555,2.25612,2.25529,2.25595,27000000.0
2005-07-12 09:20:00,2.25556,2.25663,2.25543,2.25645,29800000.0
2005-07-12 09:21:00,2.25655,2.2566,2.25593,2.25593,68200000.0
2005-07-12 09:22:00,2.25654,2.25677,2.25614,2.25662,68500000.0
2005-07-12 09:23:00,2.25674,2.25685,2.25628,2.25653,19800000.0
2005-07-12 09:24:00,2.25677,2.25688,2.25601,2.25646,50900001.0
2005-07-12 09:25:00,2.25639,2.25654,2.2561,2.25619,72400000.0
2005-07-12 09:26:00,2.25616,2.25621,2.25592,2.25597,41400000.0
2005-07-12 09:27:00,2.25592,2.25615,2.25536,2.25536,45500000.0
2005-07-12 09:28:00,2.2551,2.2551,2.25459,2.25479,17600000.0
2005-07-12 09:29:00,2.25511,2.25541,2.25472,2.25503,34500000.0
2005-07-12 09:30:00,2.2553,2.25603,2.25516,2.25598,44700000.0
2005-07-12 09:31:00,2.2561,2.25655,2.2561,2.25624,35100000.0
2005-07-12 09:32:00,2.25616,2.25656,2.25602,2.25621,38500000.0
2005-07-12 09:33:00,2.25615,2.25675,2.25615,2.25669,52000000.0
2005-07-12 09:34:00,2.25707,2.25707,2.25635,2.25635,37200000.0
2005-07-12 09:35:00,2.25633,2.2567,2.25633,2.25644,27000000.0
2005-07-12 09:36:00,2.2563,2.25658,2.25614,2.25628,37900000.0
2005-07-12 09:37:00,2.25611,2.25623,2.25575,2.25588,32100000.0
2005-07-12 09:38:00,2.25605,2.25638,2.25582,2.25605,54700000.0
2005-07-12 09:39:00,2.25601,2.2567,2.25584,2.2567,48000000.0
2005-07-12 09:40:00,2.25661,2.25692,2.25641,2.25665,53400000.0
2005-07-12 09:41:00,2.25651,2.25704,2.25646,2.25694,29700000.0
2005-07-12 09:42:00,2.25694,2.25698,2.25559,2.25588,33700000.0
2005-07-12 09:43:00,2.25535,2.25604,2.25491,2.25575,50100000.0
2005-07-12 09:44:00,2.25558,2.25566,2.25502,2.2553,28500000.0
2005-07-12 09:45:00,2.25573,2.25619,2.25498,2.25498,28600000.0
2005-07-12 09:46:00,2.25556,2.25616,2.25502,2.25522,62400000.0
2005-07-12 09:47:00,2.25507,2.2564,2.25499,2.25587,31000000.0
2005-07-12 09:48:00,2.2561,2.25649,2.25563,2.25563,57000001.0
2005-07-12 09:49:00,2.25605,2.25675,2.25605,2.25665,22700000.0
2005-07-12 09:50:00,2.2562,2.25682,2.25577,2.25622,50600000.0
2005-07-12 09:51:00,2.25657,2.25657,2.2552,2.25531,26800000.0
2005-07-12 09:52:00,2.2557,2.25588,2.25513,2.2557,33800000.0
2005-07-12 09:53:00,2.25552,2.25568,2.25485,2.25496,45500000.0
2005-07-12 09:54:00,2.25493,2.25599,2.25482,2.25521,25700000.0
2005-07-12 09:55:00,2.25498,2.25633,2.25487,2.25557,26600000.0
2005-07-12 09:56:00,2.25585,2.25624,2.25544,2.25567,31000000.0
2005-07-12 09:57:00,2.25585,2.25615,2.25503,2.25531,45900000.0
2005-07-12 09:58:00,2.25555,2.25571,2.25466,2.25477,45800000.0
2005-07-12 09:59:00,2.25532,2.25546,2.25475,2.25488,31500000.0
2005-07-12 10:00:00,2.25514,2.25534,2.25459,2.25459,23600000.0
2005-07-12 10:01:00,2.25469,2.25523,2.25469,2.25492,44500000.0
2005-07-12 10:02:00,2.2551,2.25541,2.25471,2.25541,26900000.0
2005-07-12 10:03:00,2.2555,2.25573,2.25528,2.25566,29800000.0
2005-07-12 10:04:00,2.25597,2.25597,2.2553,2.2553,46600000.0
2005-07-12 10:05:00,2.25538,2.25581,2.25517,2.25557,63200001.0
2005-07-12 10:06:00,2.25543,2.25555,2.25421,2.25489,34300000.0
2005-07-12 10:07:00,2.2549,2.2553,2.25466,2.25505,26800000.0
2005-07-12 10:08:00,2.25468,2.25523,2.25468,2.25489,27100000.0
2005-07-12 10:09:00,2.25498,2.25568,2.25489,2.25523,22200000.0
2005-07-12 10:10:00,2.25529,2.25541,2.25476,2.25509,29900000.0
2005-07-12 10:11:00,2.25554,2.25586,2.25537,2.25573,35000000.0
2005-07-12 10:12:00,2.25642,2.25658,2.25562,2.2558,25700000.0
2005-07-12 10:13:00,2.25612,2.25617,2.25558,2.25609,35700000.0
2005-07-12 10:14:00,2.25665,2.25668,2.25578,2.25578,45700000.0
2005-07-12 10:15:00,2.25606,2.25623,2.25559,2.25582,44400000.0
2005-07-12 10:16:00,2.25595,2.25635,2.25574,2.25633,43300000.0
2005-07-12 10:17:00,2.25608,2.25661,2.25583,2.25661,32000000.0
2005-07-12 10:18:00,2.25627,2.25678,2.25613,2.25678,23000000.0
2005-07-12 10:19:00,2.2564,2.25685,2.25621,2.25644,52500000.0
2005-07-12 10:20:00,2.2564,2.25713,2.2564,2.25703,37900000.0
2005-07-12 10:21:00,2.25643,2.25696,2.25612,2.25639,47999998.0
2005-07-12 10:22:00,2.25657,2.25684,2.2562,2.25655,44400000.0
2005-07-12 10:23:00,2.2564,2.25654,2.25607,2.25638,36300000.0
2005-07-12 10:24:00,2.25583,2.25661,2.25576,2.25629,52700000.0
2005-07-12 10:25:00,2.25606,2.25672,2.2559,2.25612,40300000.0
2005-07-12 10:26:00,2.25605,2.25637,2.25571,2.25581,35800000.0
2005-07-12 10:27:00,2.2562,2.25673,2.25586,2.256,34800000.0
2005-07-12 10:28:00,2.2565,2.25669,2.25586,2.25598,21400000.0
2005-07-12 10:29:00,2.25675,2.25675,2.25542,2.25594,30400000.0
2005-07-12 10:30:00,2.25598,2.25736,2.25563,2.25563,25300000.0
2005-07-12 10:31:00,2.25532,2.25676,2.25532,2.25572,45600000.0
2005-07-12 10:32:00,2.25503,2.25615,2.25503,2.25615,35800000.0
2005-07-12 10:33:00,2.25626,2.25639,2.25565,2.25593,61400000.0
2005-07-12 10:34:00,2.25598,2.25631,2.25573,2.25599,49000000.0
2005-07-12 10:35:00,2.25602,2.25649,2.25598,2.25606,46200000.0
2005-07-12 10:36:00,2.2562,2.25651,2.25558,2.25564,45700000.0
2005-07-12 10:37:00,2.25598,2.25623,2.25558,2.25599,62500000.0
2005-07-12 10:38:00,2.25611,2.25656,2.25586,2.25596,44300000.0
2005-07-12 10:39:00,2.25558,2.2562,2.25544,2.25596,34600000.0
2005-07-12 10:40:00,2.25603,2.25607,2.25565,2.25589,54000000.0
2005-07-12 10:41:00,2.25583,2.25659,2.25541,2.2565,31900000.0
2005-07-12 10:42:00,2.25592,2.25644,2.2558,2.25626,28800000.0
2005-07-12 10:43:00,2.25582,2.25625,2.25581,2.25606,40800000.0
2005-07-12 10:44:00,2.25602,2.2563,2.25571,2.25573,60700000.0
2005-07-12 10:45:00,2.25596,2.25601,2.25558,2.25595,27900000.0
2005-07-12 10:46:00,2.25602,2.25638,2.25574,2.25635,53800000.0
2005-07-12 10:47:00,2.25652,2.25685,2.25637,2.25685,61999999.0
2005-07-12 10:48:00,2.25674,2.25687,2.25636,2.25641,27000000.0
2005-07-12 10:49:00,2.25618,2.25717,2.25601,2.25706,28600000.0
2005-07-12 10:50:00,2.25727,2.25727,2.25652,2.25656,47000000.0
2005-07-12 10:51:00,2.25657,2.25738,2.25627,2.25722,28600000.0
2005-07-12 10:52:00,2.25723,2.25733,2.25647,2.25667,33800000.0
2005-07-12 10:53:00,2.25693,2.25731,2.25674,2.25703,26400000.0
2005-07-12 10:54:00,2.25633,2.25706,2.2563,2.25692,37400000.0
2005-07-12 10:55:00,2.25655,2.25701,2.25645,2.25701,51900000.0
2005-07-12 10:56:00,2.25609,2.25679,2.25609,2.25666,24800000.0
2005-07-12 10:57:00,2.25623,2.25679,2.25583,2.25612,40000000.0
2005-07-12 10:58:00,2.2559,2.25664,2.25543,2.25581,50400000.0
2005-07-12 10:59:00,2.25654,2.25688,2.25584,2.2559,40000000.0
2005-07-12 11:00:00,2.25551,2.25684,2.25545,2.25629,45100000.0
2005-07-12 11:01:00,2.25632,2.25661,2.25592,2.25592,38900000.0
2005-07-12 11:02:00,2.25624,2.25651,2.25615,2.25649,33700000.0
2005-07-12 11:03:00,2.25657,2.25677,2.25597,2.25597,24600000.0
2005-07-12 11:04:00,2.25615,2.25654,2.25606,2.25614,24500000.0
2005-07-12 11:05:00,2.25657,2.25668,2.25592,2.25618,35100000.0
2005-07-12 11:06:00,2.25678,2.2569,2.2562,2.25657,29400000.0
2005-07-12 11:07:00,2.25631,2.25691,2.25629,2.25685,35500000.0
2005-07-12 11:08:00,2.2571,2.25738,2.25649,2.25649,20800000.0
2005-07-12 11:09:00,2.25678,2.25729,2.25643,2.25643,51000000.0
2005-07-12 11:10:00,2.25684,2.25726,2.25657,2.25692,20000000.0
2005-07-12 11:11:00,2.25732,2.25732,2.25654,2.25674,31500000.0
2005-07-12 11:12:00,2.2571,2.25719,2.2569,2.25712,36800000.0
2005-07-12 11:13:00,2.25699,2.25715,2.25656,2.25679,40000000.0
2005-07-12 11:14:00,2.25727,2.25735,2.25666,2.25735,40100000.0
2005-07-12 11:15:00,2.25729,2.25751,2.25687,2.2573,39700000.0
2005-07-12 11:16:00,2.25715,2.25806,2.25715,2.25806,35100000.0
2005-07-12 11:17:00,2.25793,2.25865,2.25755,2.25814,45600000.0
2005-07-12 11:18:00,2.25874,2.25875,2.25791,2.2582,37700000.0
2005-07-12 11:19:00,2.2586,2.25877,2.25685,2.25835,36400000.0
2005-07-12 11:20:00,2.25885,2.25938,2.25873,2.25938,35300000.0
2005-07-12 11:21:00,2.25928,2.25951,2.25835,2.25857,29200000.0
2005-07-12 11:22:00,2.25927,2.25955,2.25817,2.25917,27600000.0
2005-07-12 11:23:00,2.25977,2.25977,2.25881,2.25959,35900000.0
2005-07-12 11:24:00,2.25947,2.25966,2.25892,2.25946,26000000.0
2005-07-12 11:25:00,2.25934,2.25954,2.25887,2.25928,33500000.0
2005-07-12 11:26:00,2.25928,2.2596,2.25898,2.25898,37200000.0
2005-07-12 11:27:00,2.25948,2.25999,2.2593,2.25974,26900000.0
2005-07-12 11:28:00,2.25974,2.25989,2.25938,2.25973,40300000.0
2005-07-12 11:29:00,2.25977,2.26002,2.2596,2.25973,54100000.0
2005-07-12 11:30:00,2.25999,2.26024,2.25952,2.26024,19600000.0
2005-07-12 11:31:00,2.2601,2.26048,2.25974,2.26026,28500000.0
2005-07-12 11:32:00,2.25983,2.26037,2.25958,2.25999,16100000.0
2005-07-12 11:33:00,2.2595,2.26057,2.2595,2.26049,40100000.0
2005-07-12 11:34:00,2.26057,2.26071,2.25979,2.26034,82300000.0
2005-07-12 11:35:00,2.26055,2.26074,2.26017,2.26047,20000000.0
2005-07-12 11:36:00,2.25999,2.26079,2.25999,2.26041,52700000.0
2005-07-12 11:37:00,2.26033,2.2605,2.26022,2.26035,28700000.0
2005-07-12 11:38:00,2.25998,2.2605,2.25987,2.2604,37200000.0
2005-07-12 11:39:00,2.26057,2.26071,2.26001,2.26009,42900000.0
2005-07-12 11:40:00,2.25978,2.2605,2.25978,2.26041,50100000.0
2005-07-12 11:41:00,2.26054,2.26073,2.26005,2.26027,25800000.0
2005-07-12 11:42:00,2.26062,2.26108,2.25999,2.25999,40100000.0
2005-07-12 11:43:00,2.26006,2.26051,2.26006,2.26035,35200000.0
2005-07-12 11:44:00,2.2601,2.26014,2.25969,2.25984,23900000.0
2005-07-12 11:45:00,2.26009,2.26034,2.25984,2.26026,19800000.0
2005-07-12 11:46:00,2.2601,2.26017,2.25944,2.25951,18200000.0
2005-07-12 11:47:00,2.25935,2.26006,2.25916,2.25993,35200000.0
2005-07-12 11:48:00,2.25955,2.26018,2.25955,2.25985,33000000.0
2005-07-12 11:49:00,2.25992,2.26005,2.25954,2.25987,35000000.0
2005-07-12 11:50:00,2.26052,2.26094,2.26007,2.26017,31500000.0
2005-07-12 11:51:00,2.26026,2.26077,2.26006,2.26067,36200000.0
2005-07-12 11:52:00,2.26057,2.26089,2.26024,2.26089,22600000.0
2005-07-12 11:53:00,2.25995,2.26047,2.25984,2.26036,34600000.0
2005-07-12 11:54:00,2.2594,2.26028,2.2594,2.26017,38300000.0
2005-07-12 11:55:00,2.26016,2.26075,2.25999,2.26061,32800000.0
2005-07-12 11:56:00,2.2606,2.26094,2.26041,2.26063,47500000.0
2005-07-12 11:57:00,2.26061,2.26102,2.26036,2.26074,36200000.0
2005-07-12 11:58:00,2.26096,2.26099,2.26055,2.26088,19500000.0
2005-07-12 11:59:00,2.26111,2.26111,2.26047,2.26051,35700000.0
2005-07-12 12:00:00,2.26068,2.26092,2.26052,2.26073,31600000.0
2005-07-12 12:01:00,2.26082,2.26091,2.26048,2.26091,37100000.0
2005-07-12 12:02:00,2.26097,2.26097,2.26034,2.26036,28000000.0
2005-07-12 12:03:00,2.26033,2.26096,2.26033,2.26094,15800000.0
2005-07-12 12:04:00,2.26066,2.26081,2.26047,2.26081,34000000.0
2005-07-12 12:05:00,2.26077,2.26083,2.26025,2.26025,50200000.0
2005-07-12 12:06:00,2.26053,2.26079,2.26026,2.26079,34800000.0
2005-07-12 12:07:00,2.2605,2.261,2.26037,2.26062,38400000.0
2005-07-12 12:08:00,2.2608,2.26117,2.26053,2.26093,42400000.0
2005-07-12 12:09:00,2.26152,2.26158,2.26088,2.26118,23100000.0
2005-07-12 12:10:00,2.26132,2.26152,2.26093,2.26106,22400000.0
2005-07-12 12:11:00,2.26156,2.26183,2.2614,2.2614,23900000.0
2005-07-12 12:12:00,2.26143,2.26187,2.2612,2.26171,34900000.0
2005-07-12 12:13:00,2.26169,2.26184,2.2612,2.26136,44200000.0
2005-07-12 12:14:00,2.26148,2.26203,2.26122,2.26134,38200000.0
2005-07-12 12:15:00,2.2614,2.26177,2.26075,2.26085,42300000.0
2005-07-12 12:16:00,2.26126,2.26147,2.2609,2.26123,33500000.0
2005-07-12 12:17:00,2.26134,2.26174,2.26108,2.26125,38100000.0
2005-07-12 12:18:00,2.26145,2.26174,2.26104,2.26108,51300000.0
2005-07-12 12:19:00,2.26103,2.26169,2.26092,2.26151,25000000.0
2005-07-12 12:20:00,2.26137,2.26183,2.26132,2.26156,44100000.0
2005-07-12 12:21:00,2.26174,2.26201,2.26099,2.26121,42100000.0
2005-07-12 12:22:00,2.26141,2.26156,2.26118,2.26141,35700000.0
2005-07-12 12:23:00,2.26136,2.26159,2.26114,2.26159,57500000.0
2005-07-12 12:24:00,2.26145,2.2616,2.2612,2.26147,34200000.0
2005-07-12 12:25:00,2.26168,2.2617,2.26136,2.26149,38700000.0
2005-07-12 12:26:00,2.26142,2.26172,2.26085,2.26095,39500000.0
2005-07-12 12:27:00,2.26149,2.2616,2.26075,2.26075,44300000.0
2005-07-12 12:28:00,2.26089,2.26119,2.26,2.26028,28500000.0
2005-07-12 12:29:00,2.26047,2.26047,2.25895,2.25993,37300000.0
2005-07-12 12:30:00,2.26002,2.26017,2.25864,2.259,63000000.0
2005-07-12 12:31:00,2.25898,2.26007,2.25898,2.25913,38100000.0
2005-07-12 12:32:00,2.25873,2.26011,2.25867,2.25972,19500000.0
2005-07-12 12:33:00,2.25912,2.26015,2.25891,2.26015,34000000.0
2005-07-12 12:34:00,2.25988,2.26012,2.25914,2.25952,44500000.0
2005-07-12 12:35:00,2.25942,2.25953,2.25854,2.25871,38200000.0
2005-07-12 12:36:00,2.2587,2.25946,2.2587,2.25911,28200000.0
2005-07-12 12:37:00,2.25987,2.25994,2.25894,2.25965,38900000.0
2005-07-12 12:38:00,2.2599,2.26018,2.25944,2.26009,38300000.0
2005-07-12 12:39:00,2.26032,2.26049,2.25969,2.26004,36700000.0
2005-07-12 12:40:00,2.26041,2.26041,2.25969,2.25994,39000000.0
2005-07-12 12:41:00,2.26015,2.26029,2.25933,2.26,52500000.0
2005-07-12 12:42:00,2.26008,2.26017,2.25946,2.26015,38900000.0
2005-07-12 12:43:00,2.25956,2.26018,2.25956,2.26011,65400000.0
2005-07-12 12:44:00,2.26008,2.26054,2.25988,2.2604,30400000.0
2005-07-12 12:45:00,2.26,2.26079,2.26,2.26069,31400000.0
2005-07-12 12:46:00,2.26072,2.26108,2.26043,2.2608,41700000.0
2005-07-12 12:47:00,2.26055,2.26108,2.26033,2.26071,46700000.0
2005-07-12 12:48:00,2.26067,2.26096,2.25969,2.26065,61200000.0
2005-07-12 12:49:00,2.25998,2.2612,2.25991,2.26104,41300000.0
2005-07-12 12:50:00,2.26123,2.26151,2.26086,2.26139,41700000.0
2005-07-12 12:51:00,2.2613,2.26184,2.26073,2.26168,51300001.0
2005-07-12 12:52:00,2.26163,2.26207,2.26123,2.26188,60600000.0
2005-07-12 12:53:00,2.26149,2.26204,2.26105,2.26192,24200000.0
2005-07-12 12:54:00,2.26157,2.26263,2.26113,2.2625,21900000.0
2005-07-12 12:55:00,2.26197,2.26254,2.26173,2.26233,30700000.0
2005-07-12 12:56:00,2.2624,2.26275,2.26186,2.26186,28200000.0
2005-07-12 12:57:00,2.26198,2.26228,2.26177,2.2621,47500000.0
2005-07-12 12:58:00,2.26145,2.26215,2.26136,2.26189,42800000.0
2005-07-12 12:59:00,2.26185,2.26192,2.2615,2.26179,39400000.0
2005-07-12 13:00:00,2.26187,2.26205,2.26118,2.26205,30400000.0
2005-07-12 13:01:00,2.262,2.26229,2.26169,2.26194,36600000.0
2005-07-12 13:02:00,2.26232,2.26242,2.26172,2.26214,45200000.0
2005-07-12 13:03:00,2.26212,2.26237,2.26194,2.26194,40500000.0
2005-07-12 13:04:00,2.26197,2.26213,2.26146,2.26196,35700000.0
2005-07-12 13:05:00,2.26197,2.26198,2.26123,2.26148,33600000.0
2005-07-12 13:06:00,2.26187,2.26213,2.26146,2.26187,28200000.0
2005-07-12 13:07:00,2.26176,2.2623,2.26173,2.26197,35700000.0
2005-07-12 13:08:00,2.26173,2.26218,2.26173,2.26215,45900000.0
2005-07-12 13:09:00,2.2621,2.26237,2.26144,2.26152,28400000.0
2005-07-12 13:10:00,2.2625,2.26283,2.26153,2.26189,30700000.0
2005-07-12 13:11:00,2.26179,2.26209,2.26149,2.26207,26400000.0
2005-07-12 13:12:00,2.26207,2.26229,2.26186,2.26204,39700000.0
2005-07-12 13:13:00,2.26218,2.26229,2.26098,2.26193,50500000.0
2005-07-12 13:14:00,2.26146,2.26219,2.26132,2.26185,27400000.0
2005-07-12 13:15:00,2.26184,2.26208,2.26124,2.26166,68600000.0
2005-07-12 13:16:00,2.26117,2.26191,2.26107,2.2614,33700000.0
2005-07-12 13:17:00,2.2611,2.26181,2.26097,2.26159,18600000.0
2005-07-12 13:18:00,2.26118,2.26163,2.26118,2.2616,36300000.0
2005-07-12 13:19:00,2.26173,2.26199,2.26098,2.2612,62200000.0
2005-07-12 13:20:00,2.26152,2.26218,2.2614,2.26188,28500000.0
2005-07-12 13:21:00,2.26221,2.26221,2.26136,2.26158,24600000.0
2005-07-12 13:22:00,2.2619,2.26201,2.26137,2.26179,17700000.0
2005-07-12 13:23:00,2.26163,2.26163,2.26104,2.26121,21700000.0
2005-07-12 13:24:00,2.26137,2.26157,2.26049,2.2607,31100000.0
2005-07-12 13:25:00,2.26126,2.26167,2.26112,2.26148,30200000.0
2005-07-12 13:26:00,2.26105,2.2622,2.26094,2.2622,27600000.0
2005-07-12 13:27:00,2.26143,2.26234,2.26143,2.26224,49600000.0
2005-07-12 13:28:00,2.26218,2.26224,2.26179,2.26199,34300000.0
2005-07-12 13:29:00,2.26207,2.2623,2.2611,2.26151,40100000.0
2005-07-12 13:30:00,2.26117,2.26212,2.26117,2.2618,45900000.0
2005-07-12 13:31:00,2.26159,2.26179,2.261,2.26164,43400000.0
2005-07-12 13:32:00,2.26156,2.26183,2.26135,2.2617,39900000.0
2005-07-12 13:33:00,2.2613,2.26225,2.2613,2.26225,32500000.0
2005-07-12 13:34:00,2.26185,2.26229,2.26168,2.26188,33700000.0
2005-07-12 13:35:00,2.26199,2.26215,2.26155,2.26191,28800000.0
2005-07-12 13:36:00,2.26185,2.26198,2.26153,2.26175,51100000.0
2005-07-12 13:37:00,2.26184,2.26204,2.26144,2.26181,36000000.0
2005-07-12 13:38:00,2.26235,2.26235,2.26163,2.26176,33000000.0
2005-07-12 13:39:00,2.26209,2.2622,2.26158,2.26162,48800000.0
2005-07-12 13:40:00,2.26163,2.2619,2.26131,2.26166,43900000.0
2005-07-12 13:41:00,2.26191,2.26235,2.26177,2.26217,33200000.0
2005-07-12 13:42:00,2.26226,2.26279,2.26219,2.26277,29600000.0
2005-07-12 13:43:00,2.26229,2.26305,2.26215,2.26286,42300000.0
2005-07-12 13:44:00,2.26319,2.26319,2.26193,2.26229,30000000.0
2005-07-12 13:45:00,2.26215,2.26287,2.262,2.26279,29100000.0
2005-07-12 13:46:00,2.26221,2.26302,2.262,2.262,42700000.0
2005-07-12 13:47:00,2.26246,2.26255,2.2622,2.26238,30600000.0
2005-07-12 13:48:00,2.26218,2.26272,2.26218,2.26254,17600000.0
2005-07-12 13:49:00,2.26242,2.26262,2.26208,2.26232,25200000.0
2005-07-12 13:50:00,2.26274,2.2629,2.26132,2.26202,44500000.0
2005-07-12 13:51:00,2.26242,2.26266,2.26201,2.26248,23700000.0
2005-07-12 13:52:00,2.2622,2.26248,2.2618,2.26189,56800000.0
2005-07-12 13:53:00,2.26215,2.26245,2.26166,2.26213,40000000.0
2005-07-12 13:54:00,2.26226,2.26249,2.26204,2.2623,41100000.0
2005-07-12 13:55:00,2.26236,2.26251,2.26208,2.26208,53300000.0
2005-07-12 13:56:00,2.26145,2.26229,2.26047,2.26224,39600000.0
2005-07-12 13:57:00,2.26198,2.26227,2.26186,2.26226,22700000.0
2005-07-12 13:58:00,2.26207,2.26218,2.26161,2.26188,21700000.0
2005-07-12 13:59:00,2.26146,2.26181,2.26114,2.26159,19600000.0
2005-07-12 14:00:00,2.2613,2.26196,2.26113,2.26152,28400000.0
2005-07-12 14:01:00,2.26152,2.26183,2.26095,2.26124,39600000.0
2005-07-12 14:02:00,2.26098,2.26104,2.26057,2.26057,23800000.0
2005-07-12 14:03:00,2.26092,2.26169,2.26005,2.26017,40400000.0
2005-07-12 14:04:00,2.25998,2.26138,2.25962,2.26023,41800000.0
2005-07-12 14:05:00,2.25968,2.26067,2.25954,2.25995,47300000.0
2005-07-12 14:06:00,2.25956,2.26107,2.2595,2.26044,19600000.0
2005-07-12 14:07:00,2.25988,2.2608,2.25967,2.25994,38400000.0
2005-07-12 14:08:00,2.2596,2.26075,2.25942,2.26021,33600000.0
2005-07-12 14:09:00,2.2597,2.26046,2.2595,2.26032,27200000.0
2005-07-12 14:10:00,2.26,2.26035,2.25928,2.25928,38100000.0
2005-07-12 14:11:00,2.25992,2.2603,2.25968,2.25995,38800000.0
2005-07-12 14:12:00,2.26023,2.26075,2.25989,2.26056,36300000.0
2005-07-12 14:13:00,2.26083,2.26095,2.26029,2.26092,35400000.0
2005-07-12 14:14:00,2.26075,2.26135,2.26038,2.26135,23200000.0
2005-07-12 14:15:00,2.26092,2.26132,2.26056,2.26132,52500000.0
2005-07-12 14:16:00,2.26127,2.26127,2.26034,2.26045,37500000.0
2005-07-12 14:17:00,2.26125,2.26139,2.26067,2.26105,26000000.0
2005-07-12 14:18:00,2.2604,2.26084,2.25985,2.26062,49900000.0
2005-07-12 14:19:00,2.26064,2.26108,2.26019,2.2606,65700000.0
2005-07-12 14:20:00,2.2606,2.26102,2.26029,2.26087,72200000.0
2005-07-12 14:21:00,2.26109,2.26114,2.2606,2.2606,18800000.0
2005-07-12 14:22:00,2.26083,2.26181,2.26069,2.26181,17300000.0
2005-07-12 14:23:00,2.26093,2.2616,2.26058,2.26152,51000000.0
2005-07-12 14:24:00,2.26135,2.26194,2.26121,2.26147,31800000.0
2005-07-12 14:25:00,2.26137,2.26178,2.2612,2.26131,27300000.0
2005-07-12 14:26:00,2.26105,2.26153,2.26075,2.26138,71199999.0
2005-07-12 14:27:00,2.26119,2.2616,2.26096,2.2616,36500000.0
2005-07-12 14:28:00,2.26102,2.26145,2.26079,2.26133,27000000.0
2005-07-12 14:29:00,2.26118,2.26277,2.26114,2.26199,31200000.0
2005-07-12 14:30:00,2.26155,2.26168,2.26118,2.26161,42200000.0
2005-07-12 14:31:00,2.26154,2.26167,2.26101,2.26133,48500000.0
2005-07-12 14:32:00,2.26154,2.26168,2.26103,2.2611,39000000.0
2005-07-12 14:33:00,2.26145,2.26171,2.26125,2.26147,46000000.0
2005-07-12 14:34:00,2.26117,2.26163,2.26099,2.26163,26800000.0
2005-07-12 14:35:00,2.26167,2.26178,2.26142,2.26157,39900000.0
2005-07-12 14:36:00,2.26154,2.26211,2.26142,2.26208,30000000.0
2005-07-12 14:37:00,2.26192,2.26197,2.26139,2.26152,35000000.0
2005-07-12 14:38:00,2.26108,2.26193,2.26108,2.26147,28200000.0
2005-07-12 14:39:00,2.2616,2.26194,2.26102,2.26149,35000000.0
2005-07-12 14:40:00,2.26125,2.26155,2.26087,2.26144,33000000.0
2005-07-12 14:41:00,2.26125,2.26164,2.26101,2.2616,40400000.0
2005-07-12 14:42:00,2.26128,2.26176,2.26107,2.26157,26200000.0
2005-07-12 14:43:00,2.2615,2.2618,2.2609,2.26106,47800000.0
2005-07-12 14:44:00,2.26177,2.26179,2.26112,2.26152,34800000.0
2005-07-12 14:45:00,2.26141,2.26191,2.26124,2.26168,28200000.0
2005-07-12 14:46:00,2.26179,2.26216,2.26169,2.26204,30500000.0
2005-07-12 14:47:00,2.26185,2.26213,2.26152,2.26183,40700000.0
2005-07-12 14:48:00,2.26145,2.26186,2.26127,2.26157,35400001.0
2005-07-12 14:49:00,2.26132,2.2618,2.26124,2.26176,25400000.0
2005-07-12 14:50:00,2.26142,2.26167,2.26125,2.26167,33500000.0
2005-07-12 14:51:00,2.26137,2.26154,2.26085,2.26096,29200000.0
2005-07-12 14:52:00,2.26122,2.26141,2.26088,2.26088,54499999.0
2005-07-12 14:53:00,2.26046,2.26164,2.26046,2.26109,49100000.0
2005-07-12 14:54:00,2.26153,2.26173,2.2611,2.26122,23800000.0
2005-07-12 14:55:00,2.26121,2.26142,2.26064,2.26085,40900000.0
2005-07-12 14:56:00,2.26068,2.26168,2.26038,2.26162,32600000.0
2005-07-12 14:57:00,2.26149,2.26171,2.26095,2.26138,36100000.0
2005-07-12 14:58:00,2.26139,2.26195,2.26126,2.26152,39400000.0
2005-07-12 14:59:00,2.26131,2.26208,2.26117,2.26201,24800000.0
2005-07-12 15:00:00,2.26171,2.26189,2.261,2.26138,46700000.0
2005-07-12 15:01:00,2.26162,2.2617,2.26079,2.26079,43300000.0
2005-07-12 15:02:00,2.26065,2.2616,2.26057,2.2616,16300000.0
2005-07-12 15:03:00,2.26142,2.26165,2.261,2.2612,61000000.0
2005-07-12 15:04:00,2.26088,2.26161,2.26077,2.26096,36900000.0
2005-07-12 15:05:00,2.26088,2.26172,2.26083,2.26091,50800000.0
2005-07-12 15:06:00,2.26101,2.26155,2.26096,2.26127,44600000.0
2005-07-12 15:07:00,2.26147,2.26179,2.26123,2.26167,43000000.0
2005-07-12 15:08:00,2.26172,2.26192,2.26128,2.26181,54700000.0
2005-07-12 15:09:00,2.26158,2.26204,2.26139,2.26197,17500000.0
2005-07-12 15:10:00,2.26205,2.2623,2.26149,2.26185,31300000.0
2005-07-12 15:11:00,2.2618,2.26223,2.2615,2.26169,58500000.0
2005-07-12 15:12:00,2.26174,2.26224,2.2616,2.26209,33900000.0
2005-07-12 15:13:00,2.26245,2.26245,2.262,2.26208,33400000.0
2005-07-12 15:14:00,2.2623,2.26247,2.26198,2.26244,35400000.0
2005-07-12 15:15:00,2.26233,2.26275,2.26215,2.26247,45400000.0
2005-07-12 15:16:00,2.26215,2.26227,2.2617,2.26192,31900000.0
2005-07-12 15:17:00,2.26182,2.26193,2.26128,2.26143,32700000.0
2005-07-12 15:18:00,2.2614,2.26193,2.26105,2.2611,40800000.0
2005-07-12 15:19:00,2.26078,2.2615,2.26075,2.2613,41300000.0
2005-07-12 15:20:00,2.2618,2.26226,2.26105,2.26122,20100000.0
2005-07-12 15:21:00,2.26167,2.26218,2.26133,2.2619,35300000.0
2005-07-12 15:22:00,2.26162,2.26235,2.26142,2.26235,30900000.0
2005-07-12 15:23:00,2.26152,2.26174,2.26122,2.26147,36900000.0
2005-07-12 15:24:00,2.26175,2.26214,2.26134,2.26148,35400000.0
2005-07-12 15:25:00,2.26137,2.26158,2.26106,2.26121,47600000.0
2005-07-12 15:26:00,2.26157,2.26176,2.26096,2.26112,35100000.0
2005-07-12 15:27:00,2.26084,2.26113,2.26058,2.2607,63500000.0
2005-07-12 15:28:00,2.26113,2.26147,2.26036,2.26036,40000000.0
2005-07-12 15:29:00,2.26045,2.26124,2.2601,2.26041,65200000.0
2005-07-12 15:30:00,2.26035,2.26137,2.26028,2.26069,38200000.0
2005-07-12 15:31:00,2.26127,2.26127,2.26027,2.26039,40500000.0
2005-07-12 15:32:00,2.2607,2.26107,2.26006,2.26018,57000000.0
2005-07-12 15:33:00,2.26001,2.26108,2.2599,2.2603,37600000.0
2005-07-12 15:34:00,2.26062,2.26089,2.25924,2.25944,32400000.0
2005-07-12 15:35:00,2.2594,2.26039,2.25933,2.26008,51200000.0
2005-07-12 15:36:00,2.26023,2.26057,2.25991,2.26016,60300000.0
2005-07-12 15:37:00,2.25998,2.26053,2.25971,2.26018,19900000.0
2005-07-12 15:38:00,2.26023,2.26038,2.25944,2.25945,47600000.0
2005-07-12 15:39:00,2.2594,2.26009,2.25918,2.2597,26000000.0
2005-07-12 15:40:00,2.25962,2.26005,2.25902,2.25908,28400000.0
2005-07-12 15:41:00,2.25958,2.25985,2.25913,2.25984,49100000.0
2005-07-12 15:42:00,2.25883,2.25994,2.25875,2.25971,23400000.0
2005-07-12 15:43:00,2.25952,2.2598,2.25905,2.25942,46700000.0
2005-07-12 15:44:00,2.25917,2.25973,2.25908,2.25963,36900000.0
2005-07-12 15:45:00,2.25963,2.25992,2.25926,2.2598,37000000.0
2005-07-12 15:46:00,2.25965,2.26016,2.25965,2.25982,22700000.0
2005-07-12 15:47:00,2.25932,2.26007,2.25932,2.25981,32200000.0
2005-07-12 15:48:00,2.2598,2.25983,2.25899,2.25947,40300000.0
2005-07-12 15:49:00,2.25938,2.26089,2.25928,2.2601,51800000.0
2005-07-12 15:50:00,2.26001,2.26007,2.25927,2.25938,35700000.0
2005-07-12 15:51:00,2.2595,2.26011,2.25948,2.25996,31800000.0
2005-07-12 15:52:00,2.26032,2.2604,2.25954,2.25995,20000000.0
2005-07-12 15:53:00,2.25994,2.26016,2.25951,2.25974,18800000.0
2005-07-12 15:54:00,2.2596,2.25997,2.2594,2.25987,31400000.0
2005-07-12 15:55:00,2.25971,2.2602,2.25958,2.25987,43700000.0
2005-07-12 15:56:00,2.26017,2.26032,2.25899,2.25953,31400000.0
2005-07-12 15:57:00,2.25865,2.2597,2.25845,2.25942,56700000.0
2005-07-12 15:58:00,2.25913,2.25947,2.25875,2.25904,23600000.0
2005-07-12 15:59:00,2.25867,2.25947,2.25846,2.25902,28300000.0
2005-07-12 16:00:00,2.25893,2.25923,2.25817,2.25844,28800000.0
2005-07-12 16:01:00,2.25895,2.25924,2.25857,2.25886,48900000.0
2005-07-12 16:02:00,2.25862,2.25995,2.25846,2.25995,39900000.0
2005-07-12 16:03:00,2.2595,2.25979,2.25903,2.25936,59900000.0
2005-07-12 16:04:00,2.25886,2.2596,2.25879,2.25937,28000000.0
2005-07-12 16:05:00,2.2596,2.2596,2.25877,2.2592,37600000.0
2005-07-12 16:06:00,2.25938,2.25943,2.25846,2.25852,24000000.0
2005-07-12 16:07:00,2.25907,2.25927,2.25845,2.25854,37300000.0
2005-07-12 16:08:00,2.259,2.25936,2.25887,2.25911,24700000.0
2005-07-12 16:09:00,2.25885,2.25948,2.25868,2.25948,43200000.0
2005-07-12 16:10:00,2.25933,2.26023,2.25932,2.26021,41300000.0
2005-07-12 16:11:00,2.26036,2.26054,2.25965,2.26052,51300000.0
2005-07-12 16:12:00,2.26064,2.26102,2.26044,2.26064,69800000.0
2005-07-12 16:13:00,2.2603,2.261,2.25987,2.26094,33700000.0
2005-07-12 16:14:00,2.26137,2.26137,2.2597,2.26022,37900000.0
2005-07-12 16:15:00,2.25982,2.2607,2.25947,2.26063,64600000.0
2005-07-12 16:16:00,2.26067,2.26067,2.25972,2.25986,18300000.0
2005-07-12 16:17:00,2.26034,2.26047,2.25976,2.26013,37100000.0
2005-07-12 16:18:00,2.2604,2.2605,2.2599,2.26039,46300000.0
2005-07-12 16:19:00,2.26112,2.26112,2.25987,2.26041,31300000.0
2005-07-12 16:20:00,2.2604,2.26072,2.25998,2.26036,22700000.0
2005-07-12 16:21:00,2.26064,2.26073,2.26003,2.26009,29200000.0
2005-07-12 16:22:00,2.26042,2.26062,2.26009,2.26037,38300000.0
2005-07-12 16:23:00,2.26049,2.2607,2.2592,2.25955,41200000.0
2005-07-12 16:24:00,2.25975,2.26009,2.25942,2.25985,26000000.0
2005-07-12 16:25:00,2.25966,2.26032,2.2596,2.2601,59600000.0
2005-07-12 16:26:00,2.26029,2.2605,2.25937,2.26032,37400000.0
2005-07-12 16:27:00,2.2605,2.26097,2.26029,2.26079,50499999.0
2005-07-12 16:28:00,2.26092,2.26092,2.26008,2.26044,37500000.0
2005-07-12 16:29:00,2.26039,2.26057,2.26032,2.26056,30700000.0
2005-07-12 16:30:00,2.26012,2.26059,2.25979,2.26023,31400000.0
2005-07-12 16:31:00,2.26022,2.26047,2.25978,2.26014,42600000.0
2005-07-12 16:32:00,2.26012,2.26035,2.25964,2.26013,25400000.0
2005-07-12 16:33:00,2.26025,2.26055,2.25968,2.25971,29900000.0
2005-07-12 16:34:00,2.25943,2.26029,2.25905,2.2599,51000000.0
2005-07-12 16:35:00,2.25994,2.26035,2.25945,2.25985,37500000.0
2005-07-12 16:36:00,2.2597,2.2602,2.25935,2.25992,38500000.0
2005-07-12 16:37:00,2.26015,2.26033,2.25954,2.26033,22400000.0
2005-07-12 16:38:00,2.26038,2.2606,2.2598,2.25995,46900000.0
2005-07-12 16:39:00,2.26021,2.26032,2.25966,2.26003,28800000.0
2005-07-12 16:40:00,2.26013,2.26086,2.25989,2.26086,48600001.0
2005-07-12 16:41:00,2.2606,2.26086,2.2602,2.26061,25800000.0
2005-07-12 16:42:00,2.26035,2.26093,2.2601,2.26048,31300000.0
2005-07-12 16:43:00,2.26072,2.26084,2.26034,2.26054,39900000.0
2005-07-12 16:44:00,2.25999,2.26054,2.25979,2.25991,36400000.0
2005-07-12 16:45:00,2.2597,2.25995,2.25903,2.2597,47400000.0
2005-07-12 16:46:00,2.26009,2.26009,2.25909,2.25962,47699999.0
2005-07-12 16:47:00,2.2595,2.26012,2.25938,2.2599,30500000.0
2005-07-12 16:48:00,2.25985,2.26023,2.25954,2.25991,46400000.0
2005-07-12 16:49:00,2.25971,2.26067,2.25967,2.26001,30900000.0
2005-07-12 16:50:00,2.26017,2.26044,2.25997,2.26043,37000000.0
2005-07-12 16:51:00,2.26017,2.26084,2.26007,2.26081,51300000.0
2005-07-12 16:52:00,2.26086,2.261,2.26024,2.26044,25600000.0
2005-07-12 16:53:00,2.26069,2.26101,2.26024,2.26065,35100000.0
2005-07-12 16:54:00,2.26038,2.2613,2.26038,2.26122,58500000.0
2005-07-12 16:55:00,2.26068,2.26104,2.26048,2.2608,52200000.0
2005-07-12 16:56:00,2.26122,2.26134,2.26033,2.26075,31300000.0
2005-07-12 16:57:00,2.26058,2.26116,2.2604,2.26105,47300000.0
2005-07-12 16:58:00,2.26053,2.26098,2.26026,2.26089,39300000.0
2005-07-12 16:59:00,2.26054,2.26116,2.26034,2.261,18800000.0
2005-07-12 17:00:00,2.26035,2.26074,2.26001,2.26016,39600000.0
2005-07-12 17:01:00,2.26095,2.26099,2.26026,2.26052,35300000.0
2005-07-12 17:02:00,2.2607,2.26128,2.26061,2.26121,34100000.0
2005-07-12 17:03:00,2.26162,2.26171,2.26063,2.26093,30400000.0
2005-07-12 17:04:00,2.26105,2.26116,2.26077,2.2611,24700000.0
2005-07-12 17:05:00,2.2609,2.26098,2.26021,2.26076,38200000.0
2005-07-12 17:06:00,2.26065,2.26089,2.26049,2.26054,46900000.0
2005-07-12 17:07:00,2.26088,2.26135,2.26054,2.26135,52100000.0
2005-07-12 17:08:00,2.2608,2.26163,2.26077,2.26135,39900000.0
2005-07-12 17:09:00,2.26147,2.26156,2.26065,2.26078,37600000.0
2005-07-12 17:10:00,2.26077,2.26097,2.26006,2.26031,35100000.0
2005-07-12 17:11:00,2.26063,2.26119,2.26044,2.26083,27300000.0
2005-07-12 17:12:00,2.26089,2.26094,2.2601,2.26046,28900000.0
2005-07-12 17:13:00,2.26092,2.26099,2.26047,2.26077,26800000.0
2005-07-12 17:14:00,2.26037,2.26114,2.26005,2.26111,32200000.0
2005-07-12 17:15:00,2.26081,2.26132,2.26073,2.2612,33800000.0
2005-07-12 17:16:00,2.26125,2.26156,2.26096,2.2612,33700000.0
2005-07-12 17:17:00,2.26128,2.26194,2.26118,2.26184,19400000.0
2005-07-12 17:18:00,2.26174,2.26198,2.26117,2.26181,35300000.0
2005-07-12 17:19:00,2.26142,2.26206,2.26109,2.26194,29800000.0
2005-07-12 17:20:00,2.2617,2.26262,2.2614,2.26252,35000000.0
2005-07-12 17:21:00,2.26268,2.26293,2.26161,2.26241,33200000.0
2005-07-12 17:22:00,2.2623,2.26243,2.26168,2.26216,25200000.0
2005-07-12 17:23:00,2.26198,2.26233,2.26139,2.26139,38900000.0
2005-07-12 17:24:00,2.2608,2.26199,2.26047,2.26174,39900000.0
2005-07-12 17:25:00,2.26155,2.26208,2.26142,2.26197,34200000.0
2005-07-12 17:26:00,2.26187,2.26251,2.26184,2.26251,63800000.0
2005-07-12 17:27:00,2.2625,2.26265,2.26205,2.26256,31200000.0
2005-07-12 17:28:00,2.2624,2.26262,2.26203,2.26239,30900000.0
2005-07-12 17:29:00,2.26167,2.26296,2.26167,2.26295,23500000.0
2005-07-12 17:30:00,2.26297,2.26313,2.2622,2.26268,55900000.0
2005-07-12 17:31:00,2.26295,2.26328,2.26247,2.26279,24800000.0
2005-07-12 17:32:00,2.26299,2.26331,2.26266,2.26313,42500000.0
2005-07-12 17:33:00,2.26305,2.26334,2.26276,2.26334,47200000.0
2005-07-12 17:34:00,2.26233,2.26306,2.26221,2.26278,20400000.0
2005-07-12 17:35:00,2.26272,2.26272,2.26197,2.26211,53700000.0
2005-07-12 17:36:00,2.26201,2.26242,2.2619,2.26207,45800000.0
2005-07-12 17:37:00,2.26205,2.26249,2.26154,2.26154,73099999.0
2005-07-12 17:38:00,2.26197,2.26242,2.26088,2.26115,48000000.0
2005-07-12 17:39:00,2.26192,2.26251,2.26173,2.2621,29800000.0
2005-07-12 17:40:00,2.26185,2.26304,2.26168,2.26241,56700000.0
2005-07-12 17:41:00,2.26288,2.26316,2.26251,2.26281,24400000.0
2005-07-12 17:42:00,2.26271,2.2635,2.26243,2.26303,45199999.0
2005-07-12 17:43:00,2.26304,2.26331,2.2627,2.26294,25800000.0
2005-07-12 17:44:00,2.26308,2.26308,2.26244,2.26244,62400000.0
2005-07-12 17:45:00,2.262,2.26277,2.26187,2.26267,32500000.0
2005-07-12 17:46:00,2.26237,2.26275,2.26209,2.26209,42600000.0
2005-07-12 17:47:00,2.26277,2.26312,2.26266,2.26312,24000000.0
2005-07-12 17:48:00,2.2628,2.26344,2.26265,2.26344,16800000.0
2005-07-12 17:49:00,2.26373,2.26373,2.26315,2.26342,27900000.0
2005-07-12 17:50:00,2.26345,2.26378,2.26305,2.26334,50200000.0
2005-07-12 17:51:00,2.26359,2.26375,2.26299,2.26312,37500000.0
2005-07-12 17:52:00,2.26314,2.26336,2.26284,2.2631,22500000.0
2005-07-12 17:53:00,2.26302,2.26335,2.26271,2.26303,58200000.0
2005-07-12 17:54:00,2.26349,2.26428,2.26349,2.26369,11500000.0
2005-07-12 17:55:00,2.26345,2.26398,2.26313,2.26398,55699999.0
2005-07-12 17:56:00,2.26363,2.26436,2.26338,2.2642,43000000.0
2005-07-12 17:57:00,2.26362,2.26383,2.26307,2.26328,40500000.0
2005-07-12 17:58:00,2.26349,2.26368,2.26309,2.26325,43600000.0
2005-07-12 17:59:00,2.26319,2.26388,2.26314,2.26377,54200000.0
2005-07-12 18:00:00,2.26375,2.26399,2.26331,2.26345,40500000.0
2005-07-12 18:01:00,2.2634,2.26432,2.2629,2.2633,277600000.0
2005-07-12 18:02:00,2.26365,2.26406,2.26276,2.26325,368100000.0
2005-07-12 18:03:00,2.26324,2.26361,2.26283,2.26285,438900000.0
2005-07-12 18:04:00,2.26298,2.26363,2.26264,2.26306,303200001.0
2005-07-12 18:05:00,2.26307,2.26349,2.26234,2.26282,214500000.0
2005-07-12 18:06:00,2.26301,2.26377,2.2622,2.26335,401700000.0
2005-07-12 18:07:00,2.26284,2.26359,2.26201,2.26289,434700000.0
2005-07-12 18:08:00,2.26353,2.26382,2.26247,2.26285,470600000.0
2005-07-12 18:09:00,2.26256,2.26346,2.26197,2.26277,259200000.0
2005-07-12 18:10:00,2.26252,2.26351,2.26196,2.26227,289500000.0
2005-07-12 18:11:00,2.26269,2.26319,2.26182,2.26231,223700000.0
2005-07-12 18:12:00,2.26286,2.26305,2.26195,2.26305,176600000.0
2005-07-12 18:13:00,2.26281,2.26286,2.26142,2.26192,140700000.0
2005-07-12 18:14:00,2.26198,2.26299,2.26116,2.26201,277200000.0
2005-07-12 18:15:00,2.26203,2.26292,2.26139,2.26186,332599999.0
2005-07-12 18:16:00,2.26214,2.26251,2.26155,2.26231,384300000.0
2005-07-12 18:17:00,2.26213,2.26257,2.26135,2.26162,257700001.0
2005-07-12 18:18:00,2.2617,2.26239,2.261,2.26198,128300000.0
2005-07-12 18:19:00,2.26209,2.26225,2.26151,2.26188,277599999.0
2005-07-12 18:20:00,2.26196,2.2626,2.26127,2.26216,182200000.0
2005-07-12 18:21:00,2.26193,2.26247,2.26141,2.26217,228200000.0
2005-07-12 18:22:00,2.26217,2.26229,2.26162,2.26229,221800000.0
2005-07-12 18:23:00,2.26208,2.26244,2.26151,2.26215,373500000.0
2005-07-12 18:24:00,2.26235,2.26303,2.26189,2.26251,306900000.0
2005-07-12 18:25:00,2.26271,2.26322,2.26202,2.26314,304299999.0
2005-07-12 18:26:00,2.26302,2.26369,2.26267,2.26317,283100000.0
2005-07-12 18:27:00,2.26277,2.26352,2.26231,2.26348,297200000.0
2005-07-12 18:28:00,2.26265,2.2635,2.26181,2.2628,169300000.0
2005-07-12 18:29:00,2.26285,2.26323,2.26212,2.26214,225600000.0
2005-07-12 18:30:00,2.26207,2.26313,2.26181,2.26181,279100000.0
2005-07-12 18:31:00,2.26189,2.2629,2.26188,2.26188,197500000.0
2005-07-12 18:32:00,2.26279,2.26326,2.26176,2.26187,118200000.0
2005-07-12 18:33:00,2.2622,2.26331,2.2616,2.26239,326799999.0
2005-07-12 18:34:00,2.26201,2.26312,2.26145,2.26235,373400001.0
2005-07-12 18:35:00,2.26252,2.26333,2.26193,2.26257,148100000.0
2005-07-12 18:36:00,2.2628,2.2628,2.26197,2.26248,88500000.0
2005-07-12 18:37:00,2.26222,2.26301,2.26222,2.26235,97700000.0
2005-07-12 18:38:00,2.26235,2.26283,2.26196,2.26258,79800000.0
2005-07-12 18:39:00,2.26262,2.26339,2.26237,2.26329,144900000.0
2005-07-12 18:40:00,2.26303,2.2631,2.26228,2.26275,212400000.0
2005-07-12 18:41:00,2.26278,2.26314,2.26202,2.26283,141700000.0
2005-07-12 18:42:00,2.26273,2.26298,2.26224,2.26258,82300000.0
2005-07-12 18:43:00,2.26266,2.26293,2.26243,2.2626,49400000.0
2005-07-12 18:44:00,2.26278,2.2634,2.26234,2.26315,127500000.0
2005-07-12 18:45:00,2.26294,2.26441,2.26244,2.26303,51000000.0
2005-07-12 18:46:00,2.26291,2.26346,2.26279,2.26346,29300000.0
2005-07-12 18:47:00,2.26328,2.26404,2.26304,2.26404,27400000.0
2005-07-12 18:48:00,2.26344,2.26403,2.26328,2.26374,84500000.0
2005-07-12 18:49:00,2.26433,2.26444,2.26357,2.26385,22000000.0
2005-07-12 18:50:00,2.26446,2.26446,2.26376,2.26427,33800000.0
2005-07-12 18:51:00,2.26429,2.26442,2.26353,2.26383,173600000.0
2005-07-12 18:52:00,2.26396,2.26423,2.26307,2.26386,171100000.0
2005-07-12 18:53:00,2.2641,2.26468,2.26359,2.26432,126700000.0
2005-07-12 18:54:00,2.26425,2.2649,2.264,2.26468,121300000.0
2005-07-12 18:55:00,2.26455,2.26546,2.26455,2.26495,186800000.0
2005-07-12 18:56:00,2.26459,2.26518,2.26444,2.26517,64400000.0
2005-07-12 18:57:00,2.26417,2.26497,2.26413,2.26413,50600000.0
2005-07-12 18:58:00,2.26459,2.26504,2.26425,2.26437,214300000.0
2005-07-12 18:59:00,2.26437,2.26458,2.26365,2.26393,222000000.0
2005-07-12 19:00:00,2.26388,2.2643,2.26339,2.26412,75200000.0
2005-07-12 19:01:00,2.26427,2.26472,2.26396,2.26409,73200000.0
2005-07-12 19:02:00,2.26436,2.26462,2.26392,2.26455,183000001.0
2005-07-12 19:03:00,2.2647,2.2647,2.26405,2.26463,87400000.0
2005-07-12 19:04:00,2.26406,2.26437,2.26384,2.2641,33900000.0
2005-07-12 19:05:00,2.26412,2.26455,2.26362,2.26405,33600000.0
2005-07-12 19:06:00,2.26421,2.26457,2.264,2.26412,226300000.0
2005-07-12 19:07:00,2.2641,2.26488,2.2641,2.26444,176799999.0
2005-07-12 19:08:00,2.26437,2.26501,2.26397,2.2648,199900000.0
2005-07-12 19:09:00,2.26458,2.26475,2.26417,2.26423,139700000.0
2005-07-12 19:10:00,2.26425,2.26491,2.26419,2.26469,108100000.0
2005-07-12 19:11:00,2.26445,2.26463,2.26403,2.2641,59800000.0
2005-07-12 19:12:00,2.26441,2.26446,2.26395,2.26433,55500000.0
2005-07-12 19:13:00,2.2645,2.26492,2.26422,2.2646,161700000.0
2005-07-12 19:14:00,2.26453,2.26461,2.26385,2.26442,99500000.0
2005-07-12 19:15:00,2.26452,2.26492,2.26398,2.2645,127100000.0
2005-07-12 19:16:00,2.2648,2.26486,2.26226,2.26226,14900000.0
2005-07-12 19:17:00,2.26299,2.2643,2.26282,2.26384,66300000.0
2005-07-12 19:18:00,2.26386,2.26412,2.26255,2.26312,102100000.0
2005-07-12 19:19:00,2.26326,2.26404,2.26272,2.26315,113300000.0
2005-07-12 19:20:00,2.2633,2.26436,2.26279,2.26317,129500000.0
2005-07-12 19:21:00,2.26333,2.26456,2.26283,2.26401,121200000.0
2005-07-12 19:22:00,2.26379,2.2646,2.26273,2.26274,66200000.0
2005-07-12 19:23:00,2.2643,2.2643,2.26269,2.2627,151300000.0
2005-07-12 19:24:00,2.2634,2.2638,2.26259,2.26302,81700000.0
2005-07-12 19:25:00,2.26279,2.26328,2.26211,2.26321,67900000.0
2005-07-12 19:26:00,2.26306,2.26334,2.26232,2.26313,150200000.0
2005-07-12 19:27:00,2.26301,2.26341,2.26203,2.26268,113100000.0
2005-07-12 19:28:00,2.26184,2.26288,2.2618,2.26213,86000000.0
2005-07-12 19:29:00,2.26223,2.26295,2.26162,2.26252,91400000.0
2005-07-12 19:30:00,2.26273,2.26322,2.26255,2.26293,216200000.0
2005-07-12 19:31:00,2.26245,2.26295,2.26195,2.26258,77200000.0
2005-07-12 19:32:00,2.26245,2.26309,2.26214,2.26273,155200000.0
2005-07-12 19:33:00,2.26281,2.26301,2.26198,2.2622,81300000.0
2005-07-12 19:34:00,2.26257,2.26275,2.2616,2.26235,127300000.0
2005-07-12 19:35:00,2.26215,2.26288,2.26189,2.26267,148699999.0
2005-07-12 19:36:00,2.26208,2.26267,2.26185,2.26264,99800000.0
2005-07-12 19:37:00,2.26259,2.26262,2.26186,2.262,34500000.0
2005-07-12 19:38:00,2.26182,2.26234,2.26182,2.26204,27700000.0
2005-07-12 19:39:00,2.26186,2.26242,2.26154,2.26228,69200000.0
2005-07-12 19:40:00,2.26243,2.26266,2.26158,2.26203,113600000.0
2005-07-12 19:41:00,2.26204,2.2623,2.26165,2.26167,80100000.0
2005-07-12 19:42:00,2.26164,2.26218,2.26157,2.26201,86200001.0
2005-07-12 19:43:00,2.26143,2.26254,2.26138,2.26212,21700000.0
2005-07-12 19:44:00,2.26214,2.26245,2.26166,2.26187,74000000.0
2005-07-12 19:45:00,2.2619,2.26234,2.26164,2.26164,55500000.0
2005-07-12 19:46:00,2.26173,2.26233,2.26149,2.26214,75600000.0
2005-07-12 19:47:00,2.26182,2.26239,2.26157,2.26239,37000000.0
2005-07-12 19:48:00,2.26225,2.26261,2.26166,2.26228,73700000.0
2005-07-12 19:49:00,2.26225,2.26245,2.2617,2.26241,108200000.0
2005-07-12 19:50:00,2.26202,2.26247,2.26148,2.26179,66800000.0
2005-07-12 19:51:00,2.26171,2.26241,2.26142,2.26174,110100000.0
2005-07-12 19:52:00,2.26121,2.26214,2.26098,2.26147,46000000.0
2005-07-12 19:53:00,2.26145,2.26155,2.26047,2.26053,29400000.0
2005-07-12 19:54:00,2.26144,2.26194,2.25996,2.26044,69100000.0
2005-07-12 19:55:00,2.26035,2.26103,2.26021,2.2608,46100000.0
2005-07-12 19:56:00,2.26044,2.2613,2.25996,2.26122,83900000.0
2005-07-12 19:57:00,2.26041,2.26178,2.25922,2.26075,124300000.0
2005-07-12 19:58:00,2.26002,2.26102,2.25957,2.26032,107599999.0
2005-07-12 19:59:00,2.26023,2.26145,2.25954,2.26037,121700000.0
2005-07-12 20:00:00,2.26021,2.26077,2.25986,2.26014,77300000.0
2005-07-12 20:01:00,2.26011,2.26064,2.2595,2.26022,89600000.0
2005-07-12 20:02:00,2.26032,2.26043,2.25954,2.25964,49600000.0
2005-07-12 20:03:00,2.26,2.26032,2.25951,2.25952,16600000.0
2005-07-12 20:04:00,2.26012,2.2603,2.25902,2.25902,19200000.0
2005-07-12 20:05:00,2.259,2.26006,2.25887,2.25972,43500000.0
2005-07-12 20:06:00,2.2589,2.25973,2.25852,2.25875,29800000.0
2005-07-12 20:07:00,2.25989,2.26015,2.25899,2.259,61599999.0
2005-07-12 20:08:00,2.25888,2.26005,2.25872,2.25935,122900000.0
2005-07-12 20:09:00,2.25952,2.25958,2.25857,2.25857,29800000.0
2005-07-12 20:10:00,2.25883,2.25942,2.25874,2.259,30600000.0
2005-07-12 20:11:00,2.25899,2.25934,2.25857,2.25885,51300000.0
2005-07-12 20:12:00,2.25918,2.25941,2.25867,2.25909,168000000.0
2005-07-12 20:13:00,2.25908,2.25963,2.25862,2.25934,160600000.0
2005-07-12 20:14:00,2.25887,2.25952,2.25872,2.25939,86800000.0
2005-07-12 20:15:00,2.2593,2.25979,2.25902,2.25966,210400000.0
2005-07-12 20:16:00,2.25962,2.25996,2.25912,2.25968,112500000.0
2005-07-12 20:17:00,2.25987,2.26,2.25941,2.25963,23300000.0
2005-07-12 20:18:00,2.25969,2.26023,2.25879,2.25951,68500000.0
2005-07-12 20:19:00,2.25957,2.26002,2.25914,2.2598,138900000.0
2005-07-12 20:20:00,2.25993,2.26056,2.25932,2.25976,206700000.0
2005-07-12 20:21:00,2.25985,2.26054,2.25943,2.25991,62600000.0
2005-07-12 20:22:00,2.2594,2.25988,2.25919,2.25988,85400000.0
2005-07-12 20:23:00,2.26002,2.2602,2.2596,2.25997,145200000.0
2005-07-12 20:24:00,2.26,2.26019,2.25973,2.25974,36600000.0
2005-07-12 20:25:00,2.2597,2.26036,2.25953,2.26023,192300000.0
2005-07-12 20:26:00,2.26004,2.26004,2.25915,2.2595,129800000.0
2005-07-12 20:27:00,2.25915,2.25992,2.25878,2.25914,149300000.0
2005-07-12 20:28:00,2.25917,2.25966,2.2586,2.25872,200700000.0
2005-07-12 20:29:00,2.25869,2.25994,2.25842,2.25913,128400000.0
2005-07-12 20:30:00,2.25905,2.26001,2.25816,2.2586,316100000.0
2005-07-12 20:31:00,2.25897,2.26023,2.2583,2.25893,215400000.0
2005-07-12 20:32:00,2.25907,2.25983,2.2583,2.25958,364400000.0
2005-07-12 20:33:00,2.25958,2.26017,2.25792,2.2592,105200000.0
2005-07-12 20:34:00,2.25886,2.25952,2.25844,2.25884,59300000.0
2005-07-12 20:35:00,2.25929,2.25945,2.25851,2.25902,45400000.0
2005-07-12 20:36:00,2.25895,2.2598,2.25878,2.25954,76700000.0
2005-07-12 20:37:00,2.25945,2.25969,2.25877,2.25891,119500000.0
2005-07-12 20:38:00,2.25917,2.25948,2.25878,2.25938,177300000.0
2005-07-12 20:39:00,2.25937,2.25951,2.25871,2.25895,107800000.0
2005-07-12 20:40:00,2.25946,2.25946,2.25851,2.25915,160499998.0
2005-07-12 20:41:00,2.25896,2.25932,2.25851,2.25864,102000000.0
2005-07-12 20:42:00,2.25911,2.25925,2.25831,2.25886,64700000.0
2005-07-12 20:43:00,2.25894,2.25985,2.25844,2.25895,97700000.0
2005-07-12 20:44:00,2.25895,2.25923,2.25851,2.25884,224600000.0
2005-07-12 20:45:00,2.25907,2.25977,2.25907,2.25963,65500000.0
2005-07-12 20:46:00,2.25916,2.25955,2.25906,2.25939,37800000.0
2005-07-12 20:47:00,2.25922,2.25972,2.25861,2.25897,176900000.0
2005-07-12 20:48:00,2.25832,2.25938,2.25832,2.25863,214200000.0
2005-07-12 20:49:00,2.25889,2.25922,2.2586,2.25894,120700001.0
2005-07-12 20:50:00,2.25892,2.2595,2.25876,2.25886,174200000.0
2005-07-12 20:51:00,2.25909,2.25936,2.25845,2.25887,102400000.0
2005-07-12 20:52:00,2.25895,2.25949,2.2586,2.25876,133400000.0
2005-07-12 20:53:00,2.25864,2.25914,2.2581,2.2581,179400000.0
2005-07-12 20:54:00,2.25851,2.25888,2.25774,2.25839,149800000.0
2005-07-12 20:55:00,2.25867,2.25896,2.25847,2.25848,24500000.0
2005-07-12 20:56:00,2.25846,2.25913,2.25819,2.25913,243900000.0
2005-07-12 20:57:00,2.25837,2.25898,2.25814,2.25878,317300000.0
2005-07-12 20:58:00,2.25885,2.25898,2.25815,2.25892,182000000.0
2005-07-12 20:59:00,2.25848,2.25898,2.25816,2.25867,227600000.0
2005-07-12 21:00:00,2.2589,2.25913,2.25787,2.25822,196200000.0
2005-07-12 21:01:00,2.25871,2.25923,2.25808,2.25846,317400001.0
2005-07-12 21:02:00,2.25901,2.25901,2.25787,2.25799,125300000.0
2005-07-12 21:03:00,2.25834,2.25886,2.25724,2.25868,97700000.0
2005-07-12 21:04:00,2.25847,2.25877,2.25805,2.25825,60900001.0
2005-07-12 21:05:00,2.25817,2.25874,2.258,2.25872,54000000.0
2005-07-12 21:06:00,2.25837,2.25898,2.25792,2.25817,56700000.0
2005-07-12 21:07:00,2.25793,2.25864,2.25783,2.25841,19300000.0
2005-07-12 21:08:00,2.25815,2.25878,2.25795,2.25877,36800000.0
2005-07-12 21:09:00,2.25847,2.25865,2.25799,2.25852,44900000.0
2005-07-12 21:10:00,2.25846,2.25871,2.25785,2.25814,74300000.0
2005-07-12 21:11:00,2.2581,2.25867,2.25784,2.25848,120800000.0
2005-07-12 21:12:00,2.25864,2.25871,2.25808,2.25838,52400000.0
2005-07-12 21:13:00,2.25829,2.25871,2.25818,2.25818,163500002.0
2005-07-12 21:14:00,2.25843,2.25895,2.25809,2.25885,147000000.0
2005-07-12 21:15:00,2.25867,2.25889,2.25829,2.25869,174200000.0
2005-07-12 21:16:00,2.25832,2.25859,2.25792,2.25808,98700000.0
2005-07-12 21:17:00,2.25817,2.25878,2.25803,2.25847,151200000.0
2005-07-12 21:18:00,2.25805,2.25857,2.25767,2.2583,105500000.0
2005-07-12 21:19:00,2.25793,2.25841,2.25767,2.25789,81600000.0
2005-07-12 21:20:00,2.25857,2.259,2.25797,2.25818,227600001.0
2005-07-12 21:21:00,2.2582,2.25863,2.25787,2.25845,218200000.0
2005-07-12 21:22:00,2.25865,2.25891,2.2581,2.25872,198400000.0
2005-07-12 21:23:00,2.2589,2.25895,2.25827,2.25859,120400000.0
2005-07-12 21:24:00,2.25901,2.25901,2.25821,2.25862,51500000.0
2005-07-12 21:25:00,2.25861,2.25896,2.2581,2.25865,52200000.0
2005-07-12 21:26:00,2.25852,2.2586,2.25824,2.2585,38200000.0
2005-07-12 21:27:00,2.25856,2.259,2.25816,2.259,46300000.0
2005-07-12 21:28:00,2.25902,2.25914,2.25832,2.25865,131800000.0
2005-07-12 21:29:00,2.25836,2.25911,2.25832,2.25885,65300000.0
2005-07-12 21:30:00,2.25874,2.25908,2.25874,2.25887,43000000.0
2005-07-12 21:31:00,2.25889,2.259,2.25816,2.25889,22300000.0
2005-07-12 21:32:00,2.25858,2.25903,2.25813,2.25863,169300001.0
2005-07-12 21:33:00,2.25858,2.25893,2.25844,2.25885,67700000.0
2005-07-12 21:34:00,2.25858,2.25911,2.25847,2.25866,124900000.0
2005-07-12 21:35:00,2.25907,2.25963,2.25892,2.25913,29400000.0
2005-07-12 21:36:00,2.25947,2.25961,2.25921,2.25945,21800000.0
2005-07-12 21:37:00,2.25923,2.25953,2.25883,2.25887,76800000.0
2005-07-12 21:38:00,2.25926,2.25952,2.25867,2.25918,69800000.0
2005-07-12 21:39:00,2.25899,2.2593,2.25886,2.25911,29600000.0
2005-07-12 21:40:00,2.25945,2.25954,2.25888,2.25914,36400000.0
2005-07-12 21:41:00,2.2592,2.26042,2.2592,2.26037,39700000.0
2005-07-12 21:42:00,2.26008,2.26008,2.25951,2.25963,107000000.0
2005-07-12 21:43:00,2.25956,2.26008,2.25912,2.25965,96800001.0
2005-07-12 21:44:00,2.25937,2.25975,2.25899,2.25962,99200000.0
2005-07-12 21:45:00,2.25952,2.25972,2.25893,2.25914,79300000.0
2005-07-12 21:46:00,2.25962,2.25972,2.25895,2.25905,113400000.0
2005-07-12 21:47:00,2.25958,2.25984,2.25889,2.259,153299999.0
2005-07-12 21:48:00,2.25903,2.25973,2.25899,2.25924,63500001.0
2005-07-12 21:49:00,2.25926,2.25967,2.2589,2.259,94100000.0
2005-07-12 21:50:00,2.25994,2.25994,2.25883,2.2589,32400000.0
2005-07-12 21:51:00,2.25913,2.25939,2.25891,2.25917,36300000.0
2005-07-12 21:52:00,2.25895,2.25952,2.25879,2.25943,128700000.0
2005-07-12 21:53:00,2.25889,2.25937,2.25852,2.25853,58200000.0
2005-07-12 21:54:00,2.25846,2.25905,2.25834,2.25872,37300000.0
2005-07-12 21:55:00,2.2585,2.259,2.2582,2.25897,71900000.0
2005-07-12 21:56:00,2.25877,2.25932,2.25834,2.25884,73499999.0
2005-07-12 21:57:00,2.25862,2.25911,2.25862,2.25911,19000000.0
2005-07-12 21:58:00,2.25907,2.25943,2.25884,2.25939,41800000.0
2005-07-12 21:59:00,2.25929,2.25936,2.25862,2.25899,179300001.0
2005-07-12 22:00:00,2.25858,2.25925,2.25843,2.25908,64900000.0
2005-07-12 22:01:00,2.25923,2.2594,2.25856,2.25923,48100000.0
2005-07-12 22:02:00,2.25888,2.25929,2.25835,2.25835,77100000.0
2005-07-12 22:03:00,2.25859,2.25907,2.25859,2.25907,26000000.0
2005-07-12 22:04:00,2.25904,2.25928,2.2579,2.25889,93100000.0
2005-07-12 22:05:00,2.25888,2.25911,2.25816,2.25891,70800000.0
2005-07-12 22:06:00,2.25875,2.25895,2.25824,2.25824,27400000.0
2005-07-12 22:07:00,2.2585,2.25869,2.25802,2.25802,39900000.0
2005-07-12 22:08:00,2.2586,2.25883,2.25823,2.25838,23800000.0
2005-07-12 22:09:00,2.25867,2.25887,2.25823,2.25847,30400000.0
2005-07-12 22:10:00,2.25895,2.2591,2.25823,2.25823,22800000.0
2005-07-12 22:11:00,2.25868,2.25886,2.25778,2.25778,22000000.0
2005-07-12 22:12:00,2.25736,2.25901,2.25736,2.25823,62000000.0
2005-07-12 22:13:00,2.25826,2.25865,2.25792,2.25865,38300000.0
2005-07-12 22:14:00,2.25871,2.2588,2.25823,2.25847,44000000.0
2005-07-12 22:15:00,2.2587,2.25893,2.25823,2.2589,115600000.0
2005-07-12 22:16:00,2.25877,2.25912,2.25813,2.25854,118100000.0
2005-07-12 22:17:00,2.2587,2.25895,2.25838,2.25865,37300000.0
2005-07-12 22:18:00,2.25824,2.25874,2.25803,2.25863,43400000.0
2005-07-12 22:19:00,2.2588,2.25884,2.25822,2.25853,22800000.0
2005-07-12 22:20:00,2.25872,2.25889,2.25818,2.25834,31200000.0
2005-07-12 22:21:00,2.25858,2.25881,2.25854,2.25867,36100000.0
2005-07-12 22:22:00,2.25847,2.25898,2.25838,2.25877,120500000.0
2005-07-12 22:23:00,2.25877,2.2591,2.25864,2.25886,77500000.0
2005-07-12 22:24:00,2.25843,2.25887,2.25839,2.25846,30400000.0
2005-07-12 22:25:00,2.25848,2.25894,2.2584,2.25889,49200000.0
2005-07-12 22:26:00,2.25865,2.25869,2.25831,2.25847,42200000.0
2005-07-12 22:27:00,2.25855,2.25882,2.25796,2.25798,26300000.0
2005-07-12 22:28:00,2.2588,2.25891,2.25845,2.25881,42000000.0
2005-07-12 22:29:00,2.25881,2.25899,2.25844,2.25875,139900000.0
2005-07-12 22:30:00,2.25871,2.25933,2.25854,2.2589,131100000.0
2005-07-12 22:31:00,2.25892,2.25892,2.25838,2.25857,16000000.0
2005-07-12 22:32:00,2.25836,2.259,2.25827,2.25869,54700000.0
2005-07-12 22:33:00,2.2586,2.2589,2.2584,2.25853,36100000.0
2005-07-12 22:34:00,2.25811,2.25912,2.25811,2.2588,77700000.0
2005-07-12 22:35:00,2.2587,2.25906,2.25837,2.25906,38200000.0
2005-07-12 22:36:00,2.25858,2.25876,2.25833,2.25854,25400000.0
2005-07-12 22:37:00,2.25874,2.25897,2.25843,2.25875,48800000.0
2005-07-12 22:38:00,2.25942,2.25942,2.25843,2.25905,42400000.0
2005-07-12 22:39:00,2.25848,2.25897,2.25848,2.25897,38500000.0
2005-07-12 22:40:00,2.25837,2.25917,2.25837,2.25879,48600000.0
2005-07-12 22:41:00,2.25871,2.25917,2.25871,2.25878,36900000.0
2005-07-12 22:42:00,2.25868,2.25925,2.25851,2.25888,62000000.0
2005-07-12 22:43:00,2.259,2.2596,2.25885,2.25924,114400000.0
2005-07-12 22:44:00,2.25949,2.2597,2.25871,2.25963,64800000.0
2005-07-12 22:45:00,2.25921,2.25956,2.25896,2.25917,47000000.0
2005-07-12 22:46:00,2.25962,2.2597,2.2591,2.25962,96300000.0
2005-07-12 22:47:00,2.25989,2.26007,2.25959,2.25959,54499999.0
2005-07-12 22:48:00,2.25998,2.26009,2.25942,2.26004,91600000.0
2005-07-12 22:49:00,2.25967,2.26013,2.2595,2.26007,97400000.0
2005-07-12 22:50:00,2.25999,2.26004,2.25948,2.25975,48700000.0
2005-07-12 22:51:00,2.25955,2.26023,2.25955,2.2598,78900000.0
2005-07-12 22:52:00,2.25958,2.26008,2.25936,2.25984,34600000.0
2005-07-12 22:53:00,2.25956,2.25997,2.25947,2.25983,34300000.0
2005-07-12 22:54:00,2.25974,2.25989,2.25928,2.25956,20000000.0
2005-07-12 22:55:00,2.25982,2.26015,2.25953,2.26008,41400000.0
2005-07-12 22:56:00,2.26017,2.26017,2.259,2.25968,46100000.0
2005-07-12 22:57:00,2.25961,2.25983,2.25939,2.25957,33600000.0
2005-07-12 22:58:00,2.25964,2.25997,2.25945,2.25961,41200000.0
2005-07-12 22:59:00,2.25972,2.25978,2.25915,2.25937,32500000.0
2005-07-12 23:00:00,2.2596,2.25979,2.25891,2.25925,52800000.0
2005-07-12 23:01:00,2.25997,2.25997,2.25909,2.25909,41700000.0
2005-07-12 23:02:00,2.25972,2.25981,2.25895,2.25927,33100000.0
2005-07-12 23:03:00,2.25881,2.2595,2.25881,2.25919,46600000.0
2005-07-12 23:04:00,2.25913,2.25973,2.259,2.25954,35500000.0
2005-07-12 23:05:00,2.25918,2.25954,2.25884,2.25935,30000000.0
2005-07-12 23:06:00,2.25866,2.25966,2.25866,2.25966,28700000.0
2005-07-12 23:07:00,2.25952,2.25965,2.25909,2.25941,50700000.0
2005-07-12 23:08:00,2.25951,2.25987,2.25936,2.25972,51400000.0
2005-07-12 23:09:00,2.2596,2.26003,2.25958,2.25989,26300000.0
2005-07-12 23:10:00,2.26002,2.26033,2.25996,2.26015,21400000.0
2005-07-12 23:11:00,2.26022,2.26071,2.26008,2.26053,33700000.0
2005-07-12 23:12:00,2.26045,2.26064,2.25994,2.26005,23300000.0
2005-07-12 23:13:00,2.26032,2.26056,2.26006,2.26033,23600000.0
2005-07-12 23:14:00,2.26048,2.2611,2.2604,2.26074,32600000.0
2005-07-12 23:15:00,2.26048,2.26115,2.26047,2.26077,31800000.0
2005-07-12 23:16:00,2.26065,2.26089,2.26052,2.26054,44700000.0
2005-07-12 23:17:00,2.26057,2.26079,2.26033,2.2604,47100000.0
2005-07-12 23:18:00,2.26082,2.26103,2.26057,2.26096,42100000.0
2005-07-12 23:19:00,2.26055,2.26088,2.26041,2.26078,42400000.0
2005-07-12 23:20:00,2.26091,2.26101,2.26018,2.26018,25600000.0
2005-07-12 23:21:00,2.26064,2.26076,2.26008,2.26038,28300000.0
2005-07-12 23:22:00,2.26093,2.26093,2.26046,2.26077,21300000.0
2005-07-12 23:23:00,2.26053,2.26072,2.26039,2.26047,47000000.0
2005-07-12 23:24:00,2.26088,2.26088,2.26026,2.26084,43900000.0
2005-07-12 23:25:00,2.26092,2.26096,2.25985,2.26058,39200000.0
2005-07-12 23:26:00,2.26077,2.26092,2.26032,2.26032,37500000.0
2005-07-12 23:27:00,2.25991,2.26065,2.2599,2.2606,25600000.0
2005-07-12 23:28:00,2.25973,2.26002,2.2597,2.25972,23200000.0
2005-07-12 23:29:00,2.25998,2.26027,2.25974,2.25985,38700000.0
2005-07-12 23:30:00,2.25966,2.26005,2.25943,2.25954,47400000.0
2005-07-12 23:31:00,2.25976,2.25983,2.25955,2.25962,13700000.0
2005-07-12 23:32:00,2.26022,2.26022,2.25977,2.25985,40000000.0
2005-07-12 23:33:00,2.26,2.26026,2.2597,2.26019,42200000.0
2005-07-12 23:34:00,2.26032,2.26032,2.26005,2.2602,31200000.0
2005-07-12 23:35:00,2.26012,2.26038,2.25998,2.26018,42600000.0
2005-07-12 23:36:00,2.26046,2.26059,2.25998,2.2602,48500001.0
2005-07-12 23:37:00,2.26002,2.26083,2.25996,2.26053,44500000.0
2005-07-12 23:38:00,2.26055,2.26062,2.25996,2.26015,37400000.0
2005-07-12 23:39:00,2.26024,2.26047,2.26009,2.26037,35500000.0
2005-07-12 23:40:00,2.26022,2.26029,2.25982,2.25992,37700000.0
2005-07-12 23:41:00,2.25987,2.25998,2.25959,2.25977,39600000.0
2005-07-12 23:42:00,2.2601,2.2601,2.25959,2.25976,23600000.0
2005-07-12 23:43:00,2.25963,2.26009,2.25952,2.25983,37400000.0
2005-07-12 23:44:00,2.25981,2.26008,2.2595,2.25985,77100000.0
2005-07-12 23:45:00,2.25988,2.26009,2.25955,2.25975,57300001.0
2005-07-12 23:46:00,2.25986,2.26035,2.2598,2.2601,44200000.0
2005-07-12 23:47:00,2.2601,2.26036,2.25975,2.25975,45199999.0
2005-07-12 23:48:00,2.25964,2.26024,2.25962,2.2599,31400000.0
2005-07-12 23:49:00,2.2601,2.26011,2.25973,2.25973,27400000.0
2005-07-12 23:50:00,2.25988,2.26023,2.25965,2.25994,44200000.0
2005-07-12 23:51:00,2.25982,2.26004,2.25964,2.25995,44400000.0
2005-07-12 23:52:00,2.26037,2.26038,2.2595,2.25953,35400000.0
2005-07-12 23:53:00,2.25993,2.25995,2.25942,2.25948,32400000.0
2005-07-12 23:54:00,2.25955,2.25987,2.25906,2.25917,47600000.0
2005-07-12 23:55:00,2.25945,2.25985,2.25907,2.25957,39500000.0
2005-07-12 23:56:00,2.26044,2.26046,2.25937,2.25937,38200000.0
2005-07-12 23:57:00,2.2593,2.25961,2.25916,2.25943,23400000.0
2005-07-12 23:58:00,2.25993,2.25996,2.25931,2.25974,41700000.0
2005-07-12 23:59:00,2.25976,2.2598,2.25937,2.25967,18500000.0
2005-07-13 00:00:00,2.25958,2.25997,2.25945,2.25977,33300000.0
2005-07-13 00:01:00,2.25968,2.2603,2.25948,2.25997,30000000.0
2005-07-13 00:02:00,2.2602,2.2602,2.25951,2.25975,44500000.0
2005-07-13 00:03:00,2.25965,2.26006,2.25948,2.25983,50700001.0
2005-07-13 00:04:00,2.2601,2.26023,2.25943,2.26005,24000000.0
2005-07-13 00:05:00,2.2599,2.26002,2.25914,2.25914,33100000.0
2005-07-13 00:06:00,2.26002,2.26051,2.25972,2.26033,35400000.0
2005-07-13 00:07:00,2.26112,2.26112,2.25968,2.25984,37800000.0
2005-07-13 00:08:00,2.26036,2.26052,2.25966,2.25966,29400000.0
2005-07-13 00:09:00,2.25997,2.26025,2.25951,2.25988,51200000.0
2005-07-13 00:10:00,2.25958,2.25999,2.25955,2.25985,27200000.0
2005-07-13 00:11:00,2.26019,2.26022,2.25967,2.25984,37600000.0
2005-07-13 00:12:00,2.25973,2.26021,2.2595,2.25976,49900000.0
2005-07-13 00:13:00,2.26,2.26085,2.26,2.26085,38800000.0
2005-07-13 00:14:00,2.26075,2.26083,2.2601,2.26027,35700000.0
2005-07-13 00:15:00,2.26034,2.26107,2.26015,2.26107,42200000.0
2005-07-13 00:16:00,2.26062,2.26091,2.26032,2.26043,53999999.0
2005-07-13 00:17:00,2.26039,2.26074,2.25995,2.25998,39100000.0
2005-07-13 00:18:00,2.25984,2.26039,2.25984,2.26017,28800000.0
2005-07-13 00:19:00,2.26042,2.26046,2.26005,2.26015,52200000.0
2005-07-13 00:20:00,2.26069,2.26081,2.25994,2.26008,52500000.0
2005-07-13 00:21:00,2.26035,2.2605,2.26006,2.26012,88200000.0
2005-07-13 00:22:00,2.26008,2.26026,2.25976,2.26012,39700000.0
2005-07-13 00:23:00,2.26012,2.26048,2.25971,2.25971,56000000.0
2005-07-13 00:24:00,2.26003,2.26068,2.2598,2.26068,64200000.0
2005-07-13 00:25:00,2.26043,2.2608,2.26026,2.26077,40600000.0
2005-07-13 00:26:00,2.26033,2.26058,2.26018,2.2605,64000000.0
2005-07-13 00:27:00,2.2604,2.26056,2.26012,2.26025,28600000.0
2005-07-13 00:28:00,2.26056,2.26084,2.26032,2.26058,35300000.0
2005-07-13 00:29:00,2.26064,2.26064,2.26014,2.26015,46300000.0
2005-07-13 00:30:00,2.26013,2.26071,2.26013,2.26027,34800000.0
2005-07-13 00:31:00,2.26087,2.26103,2.26025,2.26038,26300000.0
2005-07-13 00:32:00,2.26043,2.26084,2.2602,2.26079,38900000.0
2005-07-13 00:33:00,2.26084,2.26097,2.26023,2.26057,28500000.0
2005-07-13 00:34:00,2.26073,2.26111,2.26023,2.2603,35900000.0
2005-07-13 00:35:00,2.26061,2.26129,2.2605,2.2608,32400000.0
2005-07-13 00:36:00,2.26017,2.26083,2.26013,2.26022,36600000.0
2005-07-13 00:37:00,2.2604,2.26106,2.2604,2.26106,28800000.0
2005-07-13 00:38:00,2.26082,2.2611,2.26041,2.26057,32400000.0
2005-07-13 00:39:00,2.26125,2.26125,2.26044,2.26055,36100000.0
2005-07-13 00:40:00,2.26055,2.26087,2.26032,2.26048,29200000.0
2005-07-13 00:41:00,2.2613,2.26142,2.25998,2.26006,41000000.0
2005-07-13 00:42:00,2.26094,2.26095,2.26029,2.26036,21200000.0
2005-07-13 00:43:00,2.26035,2.2606,2.26004,2.26004,33100000.0
2005-07-13 00:44:00,2.26036,2.26069,2.26008,2.26044,48800000.0
2005-07-13 00:45:00,2.26073,2.26093,2.26034,2.26045,38700000.0
2005-07-13 00:46:00,2.26035,2.26105,2.26034,2.26036,29700000.0
2005-07-13 00:47:00,2.26018,2.26086,2.26012,2.26015,29000000.0
2005-07-13 00:48:00,2.26038,2.26062,2.25968,2.25985,35200000.0
2005-07-13 00:49:00,2.25979,2.26069,2.25965,2.25973,28000000.0
2005-07-13 00:50:00,2.26028,2.26065,2.25956,2.25959,27200000.0
2005-07-13 00:51:00,2.25938,2.2611,2.25936,2.2611,32100000.0
2005-07-13 00:52:00,2.25988,2.2606,2.25963,2.25995,29700000.0
2005-07-13 00:53:00,2.25976,2.26038,2.25968,2.2597,38700000.0
2005-07-13 00:54:00,2.25996,2.2604,2.25974,2.26006,39800000.0
2005-07-13 00:55:00,2.25994,2.26029,2.2599,2.26003,25900000.0
2005-07-13 00:56:00,2.2602,2.26046,2.25955,2.25976,26900000.0
2005-07-13 00:57:00,2.26009,2.26021,2.25975,2.25989,40600000.0
2005-07-13 00:58:00,2.26004,2.26026,2.25966,2.26002,28300000.0
2005-07-13 00:59:00,2.26002,2.26024,2.25965,2.25972,39400000.0
2005-07-13 01:00:00,2.25984,2.25988,2.25938,2.25988,37600000.0
2005-07-13 01:01:00,2.25988,2.26015,2.25943,2.25962,38100000.0
2005-07-13 01:02:00,2.25968,2.26011,2.2594,2.25941,30600000.0
2005-07-13 01:03:00,2.25943,2.25944,2.2589,2.25907,38700000.0
2005-07-13 01:04:00,2.25898,2.25932,2.25884,2.25907,34100000.0
2005-07-13 01:05:00,2.25942,2.25972,2.25914,2.25937,51300000.0
2005-07-13 01:06:00,2.25985,2.25992,2.25907,2.25947,39100000.0
2005-07-13 01:07:00,2.25967,2.26001,2.25901,2.25901,28700000.0
2005-07-13 01:08:00,2.2591,2.25994,2.25897,2.25916,34800000.0
2005-07-13 01:09:00,2.25927,2.25978,2.25907,2.25965,56200000.0
2005-07-13 01:10:00,2.25962,2.26014,2.25962,2.25984,35900000.0
2005-07-13 01:11:00,2.26002,2.26011,2.25975,2.25998,38100000.0
2005-07-13 01:12:00,2.25978,2.26039,2.25964,2.2603,39800000.0
2005-07-13 01:13:00,2.26014,2.26023,2.25977,2.25994,40400000.0
2005-07-13 01:14:00,2.25977,2.26006,2.25977,2.25997,50500000.0
2005-07-13 01:15:00,2.25996,2.26006,2.25964,2.2598,63600000.0
2005-07-13 01:16:00,2.26035,2.26076,2.25992,2.26033,57500000.0
2005-07-13 01:17:00,2.26011,2.26049,2.25995,2.26008,49100000.0
2005-07-13 01:18:00,2.26028,2.26049,2.25989,2.26011,41900000.0
2005-07-13 01:19:00,2.26027,2.2603,2.25965,2.26014,41200000.0
2005-07-13 01:20:00,2.25995,2.2604,2.25981,2.2604,36100000.0
2005-07-13 01:21:00,2.26022,2.26022,2.25984,2.26016,24000000.0
2005-07-13 01:22:00,2.25954,2.2604,2.25944,2.2604,51100000.0
2005-07-13 01:23:00,2.26072,2.26078,2.25975,2.25985,50700000.0
2005-07-13 01:24:00,2.2601,2.26037,2.25962,2.25962,57900001.0
2005-07-13 01:25:00,2.25984,2.26049,2.25965,2.26049,31300000.0
2005-07-13 01:26:00,2.26032,2.26067,2.26021,2.26047,43200000.0
2005-07-13 01:27:00,2.26043,2.26077,2.26022,2.2607,40500000.0
2005-07-13 01:28:00,2.2606,2.26078,2.26011,2.26026,29000000.0
2005-07-13 01:29:00,2.26058,2.26069,2.2603,2.26038,35700000.0
2005-07-13 01:30:00,2.2607,2.26085,2.2602,2.26071,22400000.0
2005-07-13 01:31:00,2.26053,2.2608,2.26022,2.26022,18400000.0
2005-07-13 01:32:00,2.26007,2.26078,2.25984,2.26021,59300000.0
2005-07-13 01:33:00,2.25965,2.25992,2.25888,2.25908,43400000.0
2005-07-13 01:34:00,2.25935,2.25965,2.25853,2.25886,40700000.0
2005-07-13 01:35:00,2.25871,2.2591,2.25844,2.25852,53900000.0
2005-07-13 01:36:00,2.25855,2.25917,2.25835,2.25883,58800000.0
2005-07-13 01:37:00,2.25945,2.26045,2.25863,2.259,49400000.0
2005-07-13 01:38:00,2.25883,2.25905,2.25858,2.25883,33300000.0
2005-07-13 01:39:00,2.25855,2.26035,2.25851,2.25911,42900000.0
2005-07-13 01:40:00,2.25865,2.25917,2.25834,2.25853,37200000.0
2005-07-13 01:41:00,2.25861,2.25898,2.25844,2.25858,38000000.0
2005-07-13 01:42:00,2.2594,2.25961,2.25888,2.25946,22300000.0
2005-07-13 01:43:00,2.25914,2.25923,2.25879,2.25892,32000000.0
2005-07-13 01:44:00,2.25917,2.25922,2.25873,2.2588,29000000.0
2005-07-13 01:45:00,2.25874,2.25919,2.25859,2.25904,35500000.0
2005-07-13 01:46:00,2.25897,2.25923,2.2586,2.25866,29400000.0
2005-07-13 01:47:00,2.25857,2.2593,2.25857,2.25884,36400000.0
2005-07-13 01:48:00,2.25888,2.2592,2.25834,2.2592,50000000.0
2005-07-13 01:49:00,2.25872,2.25888,2.25823,2.25832,34300000.0
2005-07-13 01:50:00,2.25869,2.25955,2.25869,2.25934,27900000.0
2005-07-13 01:51:00,2.25908,2.25933,2.25856,2.25921,51200000.0
2005-07-13 01:52:00,2.25933,2.25933,2.25854,2.25915,46600000.0
2005-07-13 01:53:00,2.2594,2.25947,2.25868,2.25872,35100000.0
2005-07-13 01:54:00,2.25927,2.25939,2.25896,2.25906,27900000.0
2005-07-13 01:55:00,2.2589,2.25911,2.25851,2.25853,33000000.0
2005-07-13 01:56:00,2.25845,2.25911,2.25845,2.25883,32200000.0
2005-07-13 01:57:00,2.25927,2.2594,2.2589,2.25917,41200000.0
2005-07-13 01:58:00,2.25954,2.25998,2.25909,2.25921,50500000.0
2005-07-13 01:59:00,2.26025,2.26055,2.25974,2.26011,26000000.0
2005-07-13 02:00:00,2.26025,2.26061,2.26006,2.26037,30200000.0
2005-07-13 02:01:00,2.25979,2.26015,2.25964,2.26005,22800000.0
2005-07-13 02:02:00,2.26,2.26015,2.25962,2.25976,34900000.0
2005-07-13 02:03:00,2.26015,2.26029,2.25986,2.26012,51200000.0
2005-07-13 02:04:00,2.26034,2.26034,2.25955,2.25992,31000000.0
2005-07-13 02:05:00,2.26022,2.2605,2.25975,2.26039,49900000.0
2005-07-13 02:06:00,2.25973,2.26037,2.25965,2.26024,35200000.0
2005-07-13 02:07:00,2.25985,2.26058,2.25975,2.26058,35500000.0
2005-07-13 02:08:00,2.2605,2.26063,2.26006,2.26009,58600000.0
2005-07-13 02:09:00,2.2601,2.26041,2.25976,2.26036,35800000.0
2005-07-13 02:10:00,2.25986,2.26043,2.25972,2.26043,39400000.0
2005-07-13 02:11:00,2.26031,2.26034,2.25968,2.25978,55900000.0
2005-07-13 02:12:00,2.26035,2.26044,2.25947,2.25963,33200000.0
2005-07-13 02:13:00,2.25998,2.26011,2.25968,2.26,36800000.0
2005-07-13 02:14:00,2.26013,2.26037,2.25998,2.26005,38600000.0
2005-07-13 02:15:00,2.2603,2.26048,2.25907,2.25907,49200000.0
2005-07-13 02:16:00,2.2598,2.26049,2.2598,2.26035,47900000.0
2005-07-13 02:17:00,2.26051,2.26076,2.26015,2.26015,36200000.0
2005-07-13 02:18:00,2.26032,2.26074,2.26007,2.26074,29000000.0
2005-07-13 02:19:00,2.26047,2.26057,2.25989,2.26035,34100000.0
2005-07-13 02:20:00,2.26035,2.2605,2.25986,2.26024,22800000.0
2005-07-13 02:21:00,2.26045,2.26069,2.25984,2.25994,22400000.0
2005-07-13 02:22:00,2.26013,2.26072,2.26002,2.26061,39200000.0
2005-07-13 02:23:00,2.26052,2.26067,2.26033,2.26053,21800000.0
2005-07-13 02:24:00,2.26041,2.2607,2.2602,2.26045,31200000.0
2005-07-13 02:25:00,2.26052,2.26095,2.26041,2.26049,42100001.0
2005-07-13 02:26:00,2.26084,2.26113,2.26052,2.26113,30600000.0
2005-07-13 02:27:00,2.26107,2.26126,2.26056,2.26085,31300000.0
2005-07-13 02:28:00,2.26155,2.26155,2.26021,2.2608,27900000.0
2005-07-13 02:29:00,2.26041,2.26104,2.26038,2.26038,29200000.0
2005-07-13 02:30:00,2.26105,2.26129,2.26054,2.26054,30700000.0
2005-07-13 02:31:00,2.26122,2.26128,2.26057,2.26111,40300000.0
2005-07-13 02:32:00,2.26089,2.26097,2.2605,2.26052,46300000.0
2005-07-13 02:33:00,2.26035,2.26108,2.26033,2.26084,43400000.0
2005-07-13 02:34:00,2.26022,2.26116,2.26022,2.26093,31800000.0
2005-07-13 02:35:00,2.26096,2.26119,2.26053,2.26063,21800000.0
2005-07-13 02:36:00,2.26113,2.26113,2.26018,2.26023,32200000.0
2005-07-13 02:37:00,2.26025,2.26088,2.2602,2.26062,33600000.0
2005-07-13 02:38:00,2.26025,2.26061,2.26019,2.26019,20200000.0
2005-07-13 02:39:00,2.26077,2.26077,2.26006,2.26056,31900000.0
2005-07-13 02:40:00,2.25995,2.26063,2.25995,2.26059,21300000.0
2005-07-13 02:41:00,2.26052,2.26078,2.26028,2.26078,41800000.0
2005-07-13 02:42:00,2.26025,2.26103,2.26022,2.26103,31400000.0
2005-07-13 02:43:00,2.26045,2.26065,2.26014,2.26018,20800000.0
2005-07-13 02:44:00,2.26082,2.26131,2.26039,2.26113,33800000.0
2005-07-13 02:45:00,2.26143,2.26153,2.26096,2.26143,43700000.0
2005-07-13 02:46:00,2.26177,2.26177,2.26059,2.26138,39500000.0
2005-07-13 02:47:00,2.26115,2.26179,2.26107,2.26149,27000000.0
2005-07-13 02:48:00,2.26128,2.26157,2.26102,2.26112,43500000.0
2005-07-13 02:49:00,2.26102,2.26117,2.26058,2.26081,32900000.0
2005-07-13 02:50:00,2.26093,2.26109,2.26051,2.26056,33800000.0
2005-07-13 02:51:00,2.26047,2.26081,2.26044,2.26067,20700000.0
2005-07-13 02:52:00,2.26092,2.2612,2.26024,2.26043,35200001.0
2005-07-13 02:53:00,2.2605,2.26126,2.26025,2.26079,40100000.0
2005-07-13 02:54:00,2.26116,2.26156,2.26068,2.26075,21800000.0
2005-07-13 02:55:00,2.26107,2.26122,2.2603,2.26075,50000000.0
2005-07-13 02:56:00,2.26066,2.26094,2.26021,2.26038,47000001.0
2005-07-13 02:57:00,2.26061,2.26096,2.26038,2.26066,39000000.0
2005-07-13 02:58:00,2.26088,2.2609,2.26041,2.26048,30300000.0
2005-07-13 02:59:00,2.26019,2.26048,2.26,2.26048,26400000.0
2005-07-13 03:00:00,2.26023,2.26071,2.26016,2.2604,22900000.0
2005-07-13 03:01:00,2.26092,2.26092,2.26031,2.26049,50999999.0
2005-07-13 03:02:00,2.26027,2.26044,2.25987,2.26005,35000000.0
2005-07-13 03:03:00,2.25988,2.26053,2.25981,2.26036,25600000.0
2005-07-13 03:04:00,2.26049,2.26062,2.25966,2.26017,29600000.0
2005-07-13 03:05:00,2.25971,2.26022,2.25971,2.25981,35300000.0
2005-07-13 03:06:00,2.26005,2.2604,2.2599,2.25998,30300000.0
2005-07-13 03:07:00,2.26009,2.26029,2.25956,2.25974,34000000.0
2005-07-13 03:08:00,2.26028,2.26068,2.26003,2.26039,45300000.0
2005-07-13 03:09:00,2.26026,2.26055,2.26002,2.26014,32800000.0
2005-07-13 03:10:00,2.2603,2.26054,2.25982,2.25982,48300000.0
2005-07-13 03:11:00,2.25967,2.26006,2.25944,2.25967,39800000.0
2005-07-13 03:12:00,2.2597,2.25986,2.25918,2.25935,48800000.0
2005-07-13 03:13:00,2.25926,2.25986,2.25885,2.25986,38000000.0
2005-07-13 03:14:00,2.26005,2.26013,2.25904,2.25904,40600000.0
2005-07-13 03:15:00,2.25887,2.26017,2.2588,2.25959,42500000.0
2005-07-13 03:16:00,2.25905,2.26036,2.25898,2.26013,27000000.0
2005-07-13 03:17:00,2.25972,2.26008,2.25944,2.25983,42300000.0
2005-07-13 03:18:00,2.25963,2.25984,2.2592,2.25971,47900000.0
2005-07-13 03:19:00,2.25973,2.25994,2.25906,2.25925,23600000.0
2005-07-13 03:20:00,2.2593,2.25969,2.25893,2.25944,34300000.0
2005-07-13 03:21:00,2.25965,2.25999,2.25934,2.2595,45500000.0
2005-07-13 03:22:00,2.25949,2.25959,2.25891,2.25926,38300000.0
2005-07-13 03:23:00,2.25893,2.2594,2.25881,2.25904,20900000.0
2005-07-13 03:24:00,2.25962,2.26016,2.25924,2.25977,39500000.0
2005-07-13 03:25:00,2.25981,2.26015,2.25951,2.25964,31700000.0
2005-07-13 03:26:00,2.2595,2.26011,2.25939,2.26011,27800000.0
2005-07-13 03:27:00,2.25987,2.25987,2.25922,2.25933,27800000.0
2005-07-13 03:28:00,2.25955,2.25987,2.25925,2.25954,28700000.0
2005-07-13 03:29:00,2.2592,2.25976,2.25897,2.25954,41500000.0
2005-07-13 03:30:00,2.25978,2.25984,2.25948,2.25971,32200000.0
2005-07-13 03:31:00,2.26006,2.26018,2.25937,2.25966,47500001.0
2005-07-13 03:32:00,2.2598,2.26012,2.25956,2.25964,41000000.0
2005-07-13 03:33:00,2.25957,2.26027,2.25952,2.26004,25400000.0
2005-07-13 03:34:00,2.25973,2.26034,2.25966,2.26034,24100000.0
2005-07-13 03:35:00,2.26007,2.26058,2.25973,2.26058,21800000.0
2005-07-13 03:36:00,2.26035,2.26057,2.26,2.26032,35000000.0
2005-07-13 03:37:00,2.26048,2.26054,2.26011,2.26054,38800000.0
2005-07-13 03:38:00,2.26092,2.26106,2.26004,2.26039,24300000.0
2005-07-13 03:39:00,2.26057,2.26085,2.26031,2.26081,43900000.0
2005-07-13 03:40:00,2.26025,2.26116,2.26025,2.26116,28800000.0
2005-07-13 03:41:00,2.26058,2.26108,2.26057,2.26094,25500000.0
2005-07-13 03:42:00,2.26154,2.26157,2.26057,2.26105,39500000.0
2005-07-13 03:43:00,2.26125,2.2614,2.26026,2.26086,50900000.0
2005-07-13 03:44:00,2.26111,2.26122,2.26068,2.26068,29600000.0
2005-07-13 03:45:00,2.26045,2.26093,2.26042,2.26093,35800000.0
2005-07-13 03:46:00,2.26072,2.26083,2.26019,2.26034,31900000.0
2005-07-13 03:47:00,2.26087,2.26089,2.26062,2.26085,44800000.0
2005-07-13 03:48:00,2.2607,2.26084,2.2604,2.26076,38300000.0
2005-07-13 03:49:00,2.26043,2.26113,2.26024,2.26073,29900000.0
2005-07-13 03:50:00,2.26049,2.26084,2.26031,2.26084,25900000.0
2005-07-13 03:51:00,2.26135,2.26135,2.26029,2.26089,27600000.0
2005-07-13 03:52:00,2.26108,2.26133,2.26086,2.26095,60000000.0
2005-07-13 03:53:00,2.26055,2.26097,2.26049,2.2605,36900000.0
2005-07-13 03:54:00,2.26064,2.26094,2.26016,2.26026,20000000.0
2005-07-13 03:55:00,2.26039,2.26074,2.2601,2.26053,30400000.0
2005-07-13 03:56:00,2.2601,2.26077,2.25999,2.26067,36600000.0
2005-07-13 03:57:00,2.26053,2.26102,2.2604,2.26095,34300000.0
2005-07-13 03:58:00,2.26099,2.26103,2.26039,2.26079,31800000.0
2005-07-13 03:59:00,2.26062,2.26097,2.2604,2.26092,63300001.0
2005-07-13 04:00:00,2.26102,2.26111,2.26062,2.26089,28000000.0
2005-07-13 04:01:00,2.26053,2.26158,2.2605,2.26147,25500000.0
2005-07-13 04:02:00,2.26081,2.26135,2.26081,2.26135,31200000.0
2005-07-13 04:03:00,2.26113,2.26145,2.2611,2.26143,31600000.0
2005-07-13 04:04:00,2.26166,2.26166,2.26095,2.2615,48500000.0
2005-07-13 04:05:00,2.2613,2.2613,2.26079,2.26092,29500000.0
2005-07-13 04:06:00,2.2613,2.26147,2.26096,2.26101,66500000.0
2005-07-13 04:07:00,2.26114,2.26143,2.26093,2.26131,27600000.0
2005-07-13 04:08:00,2.26155,2.26155,2.26077,2.26091,42600000.0
2005-07-13 04:09:00,2.26099,2.26138,2.26068,2.26101,43700000.0
2005-07-13 04:10:00,2.26087,2.2616,2.26062,2.26141,41900000.0
2005-07-13 04:11:00,2.26105,2.2612,2.26064,2.26101,27400000.0
2005-07-13 04:12:00,2.26068,2.26142,2.26068,2.261,33600000.0
2005-07-13 04:13:00,2.26092,2.26109,2.26062,2.26073,22700000.0
2005-07-13 04:14:00,2.26087,2.26131,2.26076,2.26121,76199999.0
2005-07-13 04:15:00,2.26104,2.26114,2.26076,2.26102,36800000.0
2005-07-13 04:16:00,2.26138,2.26138,2.2608,2.26116,27600000.0
2005-07-13 04:17:00,2.26162,2.26162,2.26074,2.26094,32600000.0
2005-07-13 04:18:00,2.26122,2.26146,2.26067,2.2609,34100000.0
2005-07-13 04:19:00,2.26127,2.26134,2.26067,2.26117,30500000.0
2005-07-13 04:20:00,2.26127,2.26155,2.26078,2.26137,74699998.0
2005-07-13 04:21:00,2.26108,2.26127,2.26057,2.26093,33600000.0
2005-07-13 04:22:00,2.26108,2.26166,2.26088,2.26149,36400000.0
2005-07-13 04:23:00,2.26135,2.26136,2.26059,2.26059,48400000.0
2005-07-13 04:24:00,2.26084,2.26115,2.26066,2.26102,51900000.0
2005-07-13 04:25:00,2.26139,2.26139,2.26088,2.26096,28700000.0
2005-07-13 04:26:00,2.26114,2.26135,2.26059,2.26073,46300000.0
2005-07-13 04:27:00,2.26097,2.26108,2.26082,2.26105,51300000.0
2005-07-13 04:28:00,2.26147,2.26147,2.26082,2.26095,42900000.0
2005-07-13 04:29:00,2.26145,2.26145,2.26061,2.26101,51200000.0
2005-07-13 04:30:00,2.26081,2.26113,2.26059,2.26106,34600000.0
2005-07-13 04:31:00,2.26068,2.26115,2.26046,2.26065,35000000.0
2005-07-13 04:32:00,2.26085,2.26115,2.26041,2.26098,40900000.0
2005-07-13 04:33:00,2.26068,2.26096,2.26047,2.26091,38200000.0
2005-07-13 04:34:00,2.26095,2.26101,2.2604,2.2605,37100000.0
2005-07-13 04:35:00,2.26078,2.26099,2.26055,2.26091,36600000.0
2005-07-13 04:36:00,2.26035,2.26085,2.26014,2.26079,48800000.0
2005-07-13 04:37:00,2.26045,2.26088,2.26045,2.26071,15200000.0
2005-07-13 04:38:00,2.26086,2.26104,2.2606,2.26093,54200000.0
2005-07-13 04:39:00,2.26075,2.26125,2.26061,2.26094,30800000.0
2005-07-13 04:40:00,2.26092,2.26121,2.26046,2.26063,26800000.0
2005-07-13 04:41:00,2.26053,2.26105,2.26033,2.2607,33500000.0
2005-07-13 04:42:00,2.26058,2.26098,2.26037,2.26061,29600000.0
2005-07-13 04:43:00,2.26061,2.26111,2.26046,2.26085,43200000.0
2005-07-13 04:44:00,2.2611,2.26114,2.26038,2.2608,38900000.0
2005-07-13 04:45:00,2.26092,2.26092,2.26033,2.26051,29100000.0
2005-07-13 04:46:00,2.26124,2.26131,2.26025,2.26025,28200000.0
2005-07-13 04:47:00,2.26018,2.26111,2.26018,2.26104,27900000.0
2005-07-13 04:48:00,2.26033,2.26088,2.25997,2.26052,55200000.0
2005-07-13 04:49:00,2.26032,2.26063,2.2603,2.26032,45900000.0
2005-07-13 04:50:00,2.26092,2.26129,2.26053,2.26129,50500000.0
2005-07-13 04:51:00,2.26098,2.2612,2.2606,2.26108,38300000.0
2005-07-13 04:52:00,2.26069,2.26103,2.26056,2.26078,31200000.0
2005-07-13 04:53:00,2.26081,2.26086,2.26035,2.26042,45300000.0
2005-07-13 04:54:00,2.26071,2.26099,2.26031,2.26036,26500000.0
2005-07-13 04:55:00,2.2608,2.26094,2.25992,2.26077,57900000.0
2005-07-13 04:56:00,2.2606,2.26123,2.26041,2.26041,43900000.0
2005-07-13 04:57:00,2.26057,2.2608,2.26029,2.26065,41200000.0
2005-07-13 04:58:00,2.26048,2.26124,2.26028,2.26115,25900000.0
2005-07-13 04:59:00,2.26139,2.26164,2.26098,2.26098,40900000.0
2005-07-13 05:00:00,2.26125,2.26169,2.2611,2.26159,26200000.0
2005-07-13 05:01:00,2.26113,2.2615,2.26097,2.26099,24700000.0
2005-07-13 05:02:00,2.26141,2.26153,2.26111,2.26144,19900000.0
2005-07-13 05:03:00,2.26139,2.26141,2.26102,2.26128,19500000.0
2005-07-13 05:04:00,2.26094,2.26152,2.26075,2.2612,35600000.0
2005-07-13 05:05:00,2.26045,2.26127,2.26042,2.26085,32800000.0
2005-07-13 05:06:00,2.26113,2.26134,2.26002,2.26085,32600000.0
2005-07-13 05:07:00,2.26097,2.26132,2.26057,2.26106,32900000.0
2005-07-13 05:08:00,2.26113,2.26155,2.26064,2.26155,22600000.0
2005-07-13 05:09:00,2.26179,2.26183,2.26102,2.26178,32900000.0
2005-07-13 05:10:00,2.26092,2.2618,2.26076,2.26167,23900000.0
2005-07-13 05:11:00,2.26191,2.26191,2.26092,2.26119,40200000.0
2005-07-13 05:12:00,2.26149,2.26152,2.26082,2.26082,30900000.0
2005-07-13 05:13:00,2.26093,2.26129,2.26065,2.26087,33600000.0
2005-07-13 05:14:00,2.26097,2.26174,2.2608,2.26173,53999999.0
2005-07-13 05:15:00,2.26128,2.26146,2.26076,2.26142,41900000.0
2005-07-13 05:16:00,2.26103,2.2617,2.26089,2.2613,28200000.0
2005-07-13 05:17:00,2.26149,2.26162,2.26099,2.2614,31300000.0
2005-07-13 05:18:00,2.26111,2.26139,2.2607,2.26078,44600000.0
2005-07-13 05:19:00,2.2614,2.26153,2.26075,2.26139,47200000.0
2005-07-13 05:20:00,2.26134,2.26149,2.2609,2.26147,43100000.0
2005-07-13 05:21:00,2.26115,2.26147,2.26083,2.2611,27700000.0
2005-07-13 05:22:00,2.26115,2.26145,2.26099,2.26127,17200000.0
2005-07-13 05:23:00,2.26127,2.26138,2.26073,2.26089,31200000.0
2005-07-13 05:24:00,2.26109,2.26159,2.26095,2.26109,61700000.0
2005-07-13 05:25:00,2.26097,2.26161,2.26079,2.26137,35800000.0
2005-07-13 05:26:00,2.26116,2.26134,2.26075,2.26129,29900000.0
2005-07-13 05:27:00,2.2609,2.26133,2.26073,2.26117,30600000.0
2005-07-13 05:28:00,2.26102,2.26126,2.26068,2.26119,25000000.0
2005-07-13 05:29:00,2.26098,2.2613,2.26081,2.2613,19000000.0
2005-07-13 05:30:00,2.2613,2.26137,2.26095,2.26095,56600000.0
2005-07-13 05:31:00,2.26112,2.2613,2.26089,2.2612,52100000.0
2005-07-13 05:32:00,2.26124,2.26129,2.26025,2.26025,50400000.0
2005-07-13 05:33:00,2.26068,2.26119,2.26059,2.26063,65000000.0
2005-07-13 05:34:00,2.26097,2.26123,2.26082,2.26082,55700000.0
2005-07-13 05:35:00,2.26096,2.26125,2.26075,2.26115,46800000.0
2005-07-13 05:36:00,2.26115,2.26131,2.26047,2.26047,26200000.0
2005-07-13 05:37:00,2.26064,2.26134,2.26064,2.26102,26700000.0
2005-07-13 05:38:00,2.26097,2.26131,2.2607,2.2607,16800000.0
2005-07-13 05:39:00,2.26043,2.26141,2.26043,2.26128,27100000.0
2005-07-13 05:40:00,2.26098,2.26156,2.26094,2.26156,48200000.0
2005-07-13 05:41:00,2.26172,2.26172,2.26118,2.26122,23800000.0
2005-07-13 05:42:00,2.26119,2.26122,2.26086,2.26093,45300000.0
2005-07-13 05:43:00,2.26115,2.2614,2.26086,2.26107,49400000.0
2005-07-13 05:44:00,2.26085,2.26151,2.26075,2.26148,45000000.0
2005-07-13 05:45:00,2.26131,2.26139,2.26101,2.26139,27600000.0
2005-07-13 05:46:00,2.26093,2.26155,2.26076,2.26155,46700000.0
2005-07-13 05:47:00,2.2612,2.2612,2.26076,2.26105,21000000.0
2005-07-13 05:48:00,2.26135,2.26136,2.26078,2.26101,32300000.0
2005-07-13 05:49:00,2.26106,2.26133,2.2607,2.2608,48300000.0
2005-07-13 05:50:00,2.26105,2.26149,2.26086,2.26137,35800000.0
2005-07-13 05:51:00,2.26114,2.26129,2.26081,2.26085,58500000.0
2005-07-13 05:52:00,2.26093,2.26128,2.2609,2.26108,51300000.0
2005-07-13 05:53:00,2.26091,2.26118,2.2608,2.26106,67999999.0
2005-07-13 05:54:00,2.26125,2.2613,2.26075,2.26095,47300001.0
2005-07-13 05:55:00,2.26107,2.2615,2.26082,2.2615,56100000.0
2005-07-13 05:56:00,2.26123,2.26158,2.26098,2.26158,35400000.0
2005-07-13 05:57:00,2.26128,2.26128,2.26065,2.26086,34500000.0
2005-07-13 05:58:00,2.26097,2.26154,2.26097,2.26127,37500000.0
2005-07-13 05:59:00,2.26098,2.26151,2.26082,2.26144,33400000.0
2005-07-13 06:00:00,2.26151,2.26158,2.26115,2.26124,23300000.0
2005-07-13 06:01:00,2.26175,2.26191,2.26106,2.26139,57100000.0
2005-07-13 06:02:00,2.26142,2.26166,2.26099,2.26163,61600000.0
2005-07-13 06:03:00,2.26125,2.26167,2.26101,2.2616,43500000.0
2005-07-13 06:04:00,2.26121,2.26156,2.26084,2.26146,41900000.0
2005-07-13 06:05:00,2.26157,2.2618,2.26134,2.26162,39300000.0
2005-07-13 06:06:00,2.26172,2.26189,2.26119,2.26148,50900000.0
2005-07-13 06:07:00,2.26174,2.26187,2.26126,2.26126,32900000.0
2005-07-13 06:08:00,2.2614,2.26179,2.26122,2.26154,47300000.0
2005-07-13 06:09:00,2.26163,2.26182,2.26144,2.26155,27200000.0
2005-07-13 06:10:00,2.26171,2.26184,2.26123,2.26166,52500000.0
2005-07-13 06:11:00,2.26183,2.26197,2.26139,2.26139,32100000.0
2005-07-13 06:12:00,2.26163,2.26207,2.26144,2.26168,40100000.0
2005-07-13 06:13:00,2.26157,2.26166,2.26119,2.26119,32800000.0
2005-07-13 06:14:00,2.26133,2.26149,2.26105,2.26122,29700000.0
2005-07-13 06:15:00,2.26128,2.26159,2.26096,2.26159,32100000.0
2005-07-13 06:16:00,2.26192,2.26192,2.2607,2.26144,51300000.0
2005-07-13 06:17:00,2.2608,2.26159,2.26055,2.26159,33000000.0
2005-07-13 06:18:00,2.2608,2.26133,2.26059,2.26099,42600000.0
2005-07-13 06:19:00,2.26075,2.26151,2.26061,2.26105,53000000.0
2005-07-13 06:20:00,2.26117,2.26123,2.2604,2.26093,42700000.0
2005-07-13 06:21:00,2.261,2.26129,2.26071,2.26125,51800000.0
2005-07-13 06:22:00,2.26094,2.26159,2.26086,2.26159,30500000.0
2005-07-13 06:23:00,2.26146,2.26146,2.26105,2.26114,39300000.0
2005-07-13 06:24:00,2.26143,2.26143,2.26088,2.26105,27900000.0
2005-07-13 06:25:00,2.26106,2.26176,2.26084,2.26162,36700000.0
2005-07-13 06:26:00,2.2608,2.26142,2.26079,2.26094,37400000.0
2005-07-13 06:27:00,2.26078,2.2613,2.26078,2.26111,28000000.0
2005-07-13 06:28:00,2.2603,2.26117,2.26022,2.26079,20100000.0
2005-07-13 06:29:00,2.26054,2.26127,2.26054,2.26089,42700000.0
2005-07-13 06:30:00,2.26134,2.26157,2.26111,2.26113,34700000.0
2005-07-13 06:31:00,2.26115,2.26151,2.26085,2.26086,71800000.0
2005-07-13 06:32:00,2.26137,2.26146,2.26057,2.26066,41700000.0
2005-07-13 06:33:00,2.26068,2.26137,2.26068,2.26137,37700000.0
2005-07-13 06:34:00,2.261,2.26153,2.2608,2.26089,25800000.0
2005-07-13 06:35:00,2.26094,2.26168,2.26087,2.26158,44000000.0
2005-07-13 06:36:00,2.26158,2.26158,2.26126,2.26145,22300000.0
2005-07-13 06:37:00,2.26127,2.26148,2.26072,2.26072,23200000.0
2005-07-13 06:38:00,2.2607,2.2613,2.2607,2.26103,74500000.0
2005-07-13 06:39:00,2.26107,2.26128,2.26069,2.26116,25800000.0
2005-07-13 06:40:00,2.2612,2.26144,2.26088,2.26122,36000000.0
2005-07-13 06:41:00,2.26118,2.26143,2.261,2.26115,24000000.0
2005-07-13 06:42:00,2.26084,2.26144,2.26076,2.26135,40600000.0
2005-07-13 06:43:00,2.26111,2.26139,2.26077,2.26081,44100000.0
2005-07-13 06:44:00,2.26139,2.26143,2.26086,2.26104,49000000.0
2005-07-13 06:45:00,2.26123,2.2614,2.26115,2.26127,29400000.0
2005-07-13 06:46:00,2.26132,2.26167,2.26104,2.26105,27000000.0
2005-07-13 06:47:00,2.26082,2.26146,2.26082,2.26129,37800000.0
2005-07-13 06:48:00,2.26108,2.26126,2.26085,2.26116,27800000.0
2005-07-13 06:49:00,2.26115,2.26135,2.26076,2.26085,54300000.0
2005-07-13 06:50:00,2.26115,2.26142,2.261,2.26124,42400000.0
2005-07-13 06:51:00,2.26118,2.26139,2.26101,2.26125,46600000.0
2005-07-13 06:52:00,2.26089,2.26143,2.2608,2.26143,39600000.0
2005-07-13 06:53:00,2.26083,2.26146,2.26078,2.2613,31400000.0
2005-07-13 06:54:00,2.26121,2.26146,2.26105,2.26132,43400000.0
2005-07-13 06:55:00,2.26152,2.26152,2.26118,2.26136,68800000.0
2005-07-13 06:56:00,2.26116,2.2614,2.26101,2.26133,31200000.0
2005-07-13 06:57:00,2.26124,2.26163,2.26109,2.26163,38200000.0
2005-07-13 06:58:00,2.26148,2.26173,2.2613,2.26154,56000000.0
2005-07-13 06:59:00,2.26153,2.26164,2.26126,2.26164,37100000.0
2005-07-13 07:00:00,2.26153,2.26168,2.26103,2.26125,43000000.0
2005-07-13 07:01:00,2.26119,2.26166,2.26119,2.26134,32400000.0
2005-07-13 07:02:00,2.26117,2.2616,2.26109,2.2616,27400000.0
2005-07-13 07:03:00,2.26155,2.26172,2.26147,2.26172,54100000.0
2005-07-13 07:04:00,2.26177,2.26197,2.26147,2.26169,59000000.0
2005-07-13 07:05:00,2.26195,2.26204,2.26142,2.26177,29000000.0
2005-07-13 07:06:00,2.26151,2.262,2.26146,2.2618,27700000.0
2005-07-13 07:07:00,2.26182,2.26206,2.2617,2.26194,28800000.0
2005-07-13 07:08:00,2.26194,2.26209,2.26141,2.26198,50099999.0
2005-07-13 07:09:00,2.26222,2.26225,2.26139,2.26161,61800000.0
2005-07-13 07:10:00,2.26174,2.26201,2.26134,2.26177,31400000.0
2005-07-13 07:11:00,2.26212,2.26228,2.26149,2.26193,51500000.0
2005-07-13 07:12:00,2.26199,2.26223,2.26174,2.26217,37500000.0
2005-07-13 07:13:00,2.2624,2.26246,2.26149,2.26175,36600000.0
2005-07-13 07:14:00,2.26237,2.26245,2.2618,2.26197,30600000.0
2005-07-13 07:15:00,2.26188,2.26225,2.2615,2.26192,34800000.0
2005-07-13 07:16:00,2.2618,2.26233,2.26168,2.26189,33900000.0
2005-07-13 07:17:00,2.26154,2.26214,2.26152,2.26196,36200000.0
2005-07-13 07:18:00,2.26188,2.26204,2.26149,2.26165,34200000.0
2005-07-13 07:19:00,2.26185,2.26197,2.26154,2.26197,41400000.0
2005-07-13 07:20:00,2.26166,2.2623,2.26153,2.26182,36800000.0
2005-07-13 07:21:00,2.26155,2.26202,2.26142,2.26202,16100000.0
2005-07-13 07:22:00,2.26143,2.26191,2.26143,2.26175,20400000.0
2005-07-13 07:23:00,2.26201,2.26211,2.26118,2.26161,37000000.0
2005-07-13 07:24:00,2.26207,2.26223,2.26165,2.26223,45900000.0
2005-07-13 07:25:00,2.26202,2.26202,2.26162,2.26187,21800000.0
2005-07-13 07:26:00,2.26168,2.26216,2.26151,2.26199,23100000.0
2005-07-13 07:27:00,2.26169,2.2619,2.26138,2.26165,23800000.0
2005-07-13 07:28:00,2.26183,2.26213,2.26174,2.26195,29500000.0
2005-07-13 07:29:00,2.26197,2.26216,2.26171,2.26181,64200000.0
2005-07-13 07:30:00,2.26188,2.26222,2.26182,2.26204,28000000.0
2005-07-13 07:31:00,2.26209,2.26278,2.26203,2.26223,23200000.0
2005-07-13 07:32:00,2.26292,2.26292,2.26173,2.26216,51000000.0
2005-07-13 07:33:00,2.26247,2.26263,2.26179,2.262,25000000.0
2005-07-13 07:34:00,2.26212,2.26269,2.26197,2.2623,30100000.0
2005-07-13 07:35:00,2.26164,2.2625,2.26149,2.26235,36800000.0
2005-07-13 07:36:00,2.2619,2.26277,2.26184,2.26241,34100000.0
2005-07-13 07:37:00,2.26265,2.2627,2.2617,2.2617,67000000.0
2005-07-13 07:38:00,2.26137,2.26244,2.26133,2.26205,30400000.0
2005-07-13 07:39:00,2.26199,2.26219,2.26163,2.26219,14000000.0
2005-07-13 07:40:00,2.26225,2.26243,2.26168,2.26208,33100000.0
2005-07-13 07:41:00,2.26193,2.26221,2.26165,2.26165,47300000.0
2005-07-13 07:42:00,2.26229,2.26246,2.26195,2.26211,22400000.0
2005-07-13 07:43:00,2.26183,2.26218,2.26162,2.26175,53600000.0
2005-07-13 07:44:00,2.26173,2.26218,2.26152,2.26172,33600000.0
2005-07-13 07:45:00,2.26161,2.26185,2.26052,2.26109,32500000.0
2005-07-13 07:46:00,2.26105,2.26165,2.26085,2.26127,25700000.0
2005-07-13 07:47:00,2.261,2.2615,2.26075,2.26137,44500000.0
2005-07-13 07:48:00,2.26162,2.26162,2.26091,2.2612,23600000.0
2005-07-13 07:49:00,2.26097,2.26163,2.26097,2.26149,13200000.0
2005-07-13 07:50:00,2.2616,2.26181,2.26111,2.26181,42500000.0
2005-07-13 07:51:00,2.26152,2.26168,2.26116,2.26136,22100000.0
2005-07-13 07:52:00,2.26169,2.26175,2.26101,2.26118,18900000.0
2005-07-13 07:53:00,2.26155,2.2616,2.26111,2.26135,39900000.0
2005-07-13 07:54:00,2.26152,2.26159,2.26072,2.2611,26000000.0
2005-07-13 07:55:00,2.26108,2.26173,2.26094,2.26147,33200000.0
2005-07-13 07:56:00,2.26134,2.26147,2.26084,2.2611,38100000.0
2005-07-13 07:57:00,2.2611,2.26132,2.26086,2.26132,37500000.0
2005-07-13 07:58:00,2.26098,2.26165,2.26079,2.26158,42800000.0
2005-07-13 07:59:00,2.26095,2.26136,2.26073,2.26111,23400000.0
2005-07-13 08:00:00,2.26153,2.26153,2.2608,2.26108,46100000.0
2005-07-13 08:01:00,2.2611,2.26151,2.26083,2.26104,41700000.0
2005-07-13 08:02:00,2.26085,2.26108,2.26047,2.26103,48300000.0
2005-07-13 08:03:00,2.26122,2.26124,2.26048,2.26107,39200001.0
2005-07-13 08:04:00,2.2608,2.26099,2.26058,2.2609,36300000.0
2005-07-13 08:05:00,2.26081,2.26117,2.26062,2.26107,29100000.0
2005-07-13 08:06:00,2.26084,2.26126,2.26074,2.26109,51300000.0
2005-07-13 08:07:00,2.26142,2.26142,2.26053,2.26053,20100000.0
2005-07-13 08:08:00,2.2611,2.26113,2.26085,2.26113,32600000.0
2005-07-13 08:09:00,2.26093,2.2612,2.26065,2.26114,21800000.0
2005-07-13 08:10:00,2.26105,2.26125,2.26078,2.26084,39300000.0
2005-07-13 08:11:00,2.26105,2.26116,2.26051,2.26067,39500000.0
2005-07-13 08:12:00,2.26058,2.26126,2.26057,2.26121,17200000.0
2005-07-13 08:13:00,2.2615,2.26156,2.26102,2.26109,41800000.0
2005-07-13 08:14:00,2.26131,2.26166,2.26105,2.2613,30800000.0
2005-07-13 08:15:00,2.26101,2.26141,2.26089,2.26102,57400000.0
2005-07-13 08:16:00,2.2613,2.2613,2.2603,2.26042,28800000.0
2005-07-13 08:17:00,2.26062,2.26111,2.26029,2.26111,32900000.0
2005-07-13 08:18:00,2.26128,2.26139,2.2607,2.26111,48099999.0
2005-07-13 08:19:00,2.26117,2.26129,2.26077,2.26129,44900000.0
2005-07-13 08:20:00,2.26106,2.26136,2.26089,2.26125,30700000.0
2005-07-13 08:21:00,2.26101,2.26144,2.26087,2.26127,36600000.0
2005-07-13 08:22:00,2.26123,2.26129,2.26075,2.26108,18200000.0
2005-07-13 08:23:00,2.261,2.26126,2.26074,2.26092,39700000.0
2005-07-13 08:24:00,2.26094,2.26154,2.26068,2.26143,57100000.0
2005-07-13 08:25:00,2.26139,2.26156,2.26096,2.26145,27500000.0
2005-07-13 08:26:00,2.26167,2.26174,2.2612,2.2617,35400000.0
2005-07-13 08:27:00,2.26115,2.26162,2.26088,2.26137,37600000.0
2005-07-13 08:28:00,2.2612,2.26144,2.26085,2.26133,58000000.0
2005-07-13 08:29:00,2.26159,2.26159,2.26069,2.26123,27400000.0
2005-07-13 08:30:00,2.26147,2.26183,2.26043,2.26058,36400000.0
2005-07-13 08:31:00,2.26101,2.2611,2.26072,2.26107,47600000.0
2005-07-13 08:32:00,2.26119,2.26138,2.26064,2.26064,44400000.0
2005-07-13 08:33:00,2.26045,2.26129,2.2604,2.261,46600000.0
2005-07-13 08:34:00,2.2607,2.26088,2.26016,2.2602,41600000.0
2005-07-13 08:35:00,2.26015,2.26084,2.25997,2.2606,41300000.0
2005-07-13 08:36:00,2.26028,2.26058,2.26015,2.26042,23800000.0
2005-07-13 08:37:00,2.26076,2.26092,2.26017,2.26061,40500000.0
2005-07-13 08:38:00,2.26048,2.26073,2.26008,2.26029,34700000.0
2005-07-13 08:39:00,2.26002,2.26097,2.25991,2.26097,56000000.0
2005-07-13 08:40:00,2.26101,2.26177,2.26088,2.2617,37700000.0
2005-07-13 08:41:00,2.26157,2.26176,2.26061,2.26123,27800000.0
2005-07-13 08:42:00,2.26157,2.26163,2.26085,2.26146,27000000.0
2005-07-13 08:43:00,2.26115,2.26155,2.26086,2.26114,40200000.0
2005-07-13 08:44:00,2.26132,2.26151,2.26085,2.26085,34600000.0
2005-07-13 08:45:00,2.2616,2.26166,2.26073,2.26109,53400000.0
2005-07-13 08:46:00,2.26093,2.26177,2.26084,2.26166,23900000.0
2005-07-13 08:47:00,2.26192,2.26204,2.26118,2.2615,82900000.0
2005-07-13 08:48:00,2.26151,2.26219,2.2613,2.26204,43800000.0
2005-07-13 08:49:00,2.2616,2.26233,2.26151,2.26223,37700000.0
2005-07-13 08:50:00,2.26225,2.26242,2.26175,2.26194,22200000.0
2005-07-13 08:51:00,2.26177,2.26196,2.26154,2.26163,41600000.0
2005-07-13 08:52:00,2.26202,2.26221,2.26157,2.2622,33600000.0
2005-07-13 08:53:00,2.26176,2.26216,2.26164,2.26182,35300000.0
2005-07-13 08:54:00,2.26176,2.2623,2.26174,2.26179,23900000.0
2005-07-13 08:55:00,2.26181,2.26227,2.26162,2.26198,31200000.0
2005-07-13 08:56:00,2.26153,2.26224,2.26153,2.26209,31500000.0
2005-07-13 08:57:00,2.26223,2.26261,2.26177,2.26226,54200000.0
2005-07-13 08:58:00,2.26208,2.26248,2.2617,2.26243,22900000.0
2005-07-13 08:59:00,2.26245,2.2625,2.26168,2.26205,39700000.0
2005-07-13 09:00:00,2.262,2.26239,2.26181,2.26239,26800000.0
2005-07-13 09:01:00,2.26211,2.26237,2.26176,2.26209,16400000.0
2005-07-13 09:02:00,2.26193,2.2625,2.26193,2.26236,38100000.0
2005-07-13 09:03:00,2.2626,2.26284,2.26237,2.26258,36300000.0
2005-07-13 09:04:00,2.26312,2.26359,2.26291,2.26359,44900000.0
2005-07-13 09:05:00,2.26378,2.26411,2.26342,2.26359,37000000.0
2005-07-13 09:06:00,2.2634,2.26393,2.26327,2.26373,41300000.0
2005-07-13 09:07:00,2.26358,2.26396,2.26356,2.26396,28600000.0
2005-07-13 09:08:00,2.26405,2.26427,2.26355,2.26367,43100000.0
2005-07-13 09:09:00,2.26359,2.26383,2.26344,2.26368,41100000.0
2005-07-13 09:10:00,2.26399,2.26415,2.26317,2.26351,23700000.0
2005-07-13 09:11:00,2.26409,2.26416,2.26373,2.26392,28400000.0
2005-07-13 09:12:00,2.26367,2.26399,2.2632,2.26352,30100000.0
2005-07-13 09:13:00,2.26323,2.26361,2.26304,2.26326,19800000.0
2005-07-13 09:14:00,2.26315,2.26345,2.26281,2.26283,56100000.0
2005-07-13 09:15:00,2.26277,2.26308,2.26237,2.26271,16600000.0
2005-07-13 09:16:00,2.26293,2.26328,2.26268,2.26306,49900000.0
2005-07-13 09:17:00,2.26327,2.26361,2.26253,2.2633,35700000.0
2005-07-13 09:18:00,2.26325,2.26402,2.26311,2.26398,34700000.0
2005-07-13 09:19:00,2.26333,2.26376,2.26326,2.26356,23800000.0
2005-07-13 09:20:00,2.2635,2.26391,2.26335,2.26385,42500000.0
2005-07-13 09:21:00,2.26345,2.26379,2.2631,2.26347,38500000.0
2005-07-13 09:22:00,2.26332,2.26376,2.26291,2.26325,62499999.0
2005-07-13 09:23:00,2.26323,2.2636,2.26298,2.26345,26000000.0
2005-07-13 09:24:00,2.2627,2.26356,2.26267,2.2634,45000000.0
2005-07-13 09:25:00,2.26352,2.26371,2.26273,2.26343,31900000.0
2005-07-13 09:26:00,2.26394,2.26404,2.26337,2.26341,33300000.0
2005-07-13 09:27:00,2.264,2.264,2.26304,2.26311,20200000.0
2005-07-13 09:28:00,2.2629,2.26354,2.26282,2.26294,42600000.0
2005-07-13 09:29:00,2.26362,2.26366,2.2628,2.26299,27500000.0
2005-07-13 09:30:00,2.26328,2.26361,2.26303,2.26323,45700000.0
2005-07-13 09:31:00,2.2632,2.26344,2.26296,2.26344,31400000.0
2005-07-13 09:32:00,2.26298,2.26364,2.26274,2.263,53799999.0
2005-07-13 09:33:00,2.26239,2.26352,2.26233,2.26269,29100000.0
2005-07-13 09:34:00,2.2627,2.26308,2.26244,2.26259,38900000.0
2005-07-13 09:35:00,2.26292,2.26364,2.2626,2.26364,29900000.0
2005-07-13 09:36:00,2.26302,2.26318,2.26201,2.2624,27700000.0
2005-07-13 09:37:00,2.26287,2.26304,2.26238,2.26238,24600000.0
2005-07-13 09:38:00,2.26279,2.26297,2.2622,2.26254,18600000.0
2005-07-13 09:39:00,2.26253,2.26305,2.26227,2.26284,54200000.0
2005-07-13 09:40:00,2.26286,2.26298,2.26221,2.26221,25100000.0
2005-07-13 09:41:00,2.26235,2.26311,2.26235,2.26311,25600000.0
2005-07-13 09:42:00,2.26278,2.26281,2.26223,2.26281,27100000.0
2005-07-13 09:43:00,2.26293,2.26306,2.26251,2.26276,27600000.0
2005-07-13 09:44:00,2.26275,2.26292,2.26242,2.2629,36100000.0
2005-07-13 09:45:00,2.26228,2.26259,2.26178,2.26184,34000000.0
2005-07-13 09:46:00,2.26187,2.26233,2.26125,2.26159,48200000.0
2005-07-13 09:47:00,2.26232,2.26266,2.26157,2.26197,57900000.0
2005-07-13 09:48:00,2.26198,2.26238,2.26179,2.26208,53500000.0
2005-07-13 09:49:00,2.2624,2.26249,2.26164,2.26175,38100000.0
2005-07-13 09:50:00,2.2618,2.26283,2.26163,2.2618,53600000.0
2005-07-13 09:51:00,2.26205,2.26217,2.26143,2.26153,31700000.0
2005-07-13 09:52:00,2.26229,2.26229,2.26109,2.26122,33700000.0
2005-07-13 09:53:00,2.26135,2.26158,2.26043,2.26055,49300000.0
2005-07-13 09:54:00,2.2608,2.26123,2.25969,2.25984,24600000.0
2005-07-13 09:55:00,2.26012,2.26111,2.25996,2.26057,26200000.0
2005-07-13 09:56:00,2.2602,2.2602,2.25948,2.25948,26900000.0
2005-07-13 09:57:00,2.25924,2.26124,2.25922,2.26024,42700000.0
2005-07-13 09:58:00,2.26077,2.26107,2.25971,2.25997,37200000.0
2005-07-13 09:59:00,2.2596,2.26113,2.25913,2.25927,45900000.0
2005-07-13 10:00:00,2.2594,2.25963,2.25847,2.25847,36000000.0
2005-07-13 10:01:00,2.25884,2.2594,2.25855,2.25918,40900000.0
2005-07-13 10:02:00,2.25863,2.25956,2.25846,2.25902,47500000.0
2005-07-13 10:03:00,2.25892,2.25956,2.25867,2.25867,28600000.0
2005-07-13 10:04:00,2.2593,2.2593,2.25852,2.25892,32500000.0
2005-07-13 10:05:00,2.2588,2.2599,2.25852,2.259,51300000.0
2005-07-13 10:06:00,2.2591,2.25929,2.25847,2.25908,42800000.0
2005-07-13 10:07:00,2.25892,2.25899,2.25831,2.25888,31800000.0
2005-07-13 10:08:00,2.25912,2.25912,2.25835,2.25867,35000000.0
2005-07-13 10:09:00,2.25823,2.25933,2.2582,2.25929,46600000.0
2005-07-13 10:10:00,2.25918,2.25942,2.25883,2.2592,55500000.0
2005-07-13 10:11:00,2.259,2.25983,2.25895,2.25973,22000000.0
2005-07-13 10:12:00,2.25928,2.2604,2.25928,2.26007,29600000.0
2005-07-13 10:13:00,2.25969,2.26044,2.25966,2.26022,51000000.0
2005-07-13 10:14:00,2.2603,2.26048,2.25967,2.26037,28600000.0
2005-07-13 10:15:00,2.2603,2.26035,2.25959,2.25974,32200000.0
2005-07-13 10:16:00,2.25991,2.26026,2.25951,2.25979,30200000.0
2005-07-13 10:17:00,2.25932,2.25975,2.25914,2.25975,33200000.0
2005-07-13 10:18:00,2.25992,2.26034,2.25957,2.26034,31900000.0
2005-07-13 10:19:00,2.26014,2.26043,2.25967,2.25977,24000000.0
2005-07-13 10:20:00,2.25975,2.26046,2.25945,2.26046,31700000.0
2005-07-13 10:21:00,2.25978,2.26,2.25838,2.25933,48200000.0
2005-07-13 10:22:00,2.25841,2.25939,2.25841,2.2587,70300000.0
2005-07-13 10:23:00,2.25843,2.25981,2.2584,2.25981,25700000.0
2005-07-13 10:24:00,2.25865,2.25899,2.25861,2.25874,47100000.0
2005-07-13 10:25:00,2.25838,2.25973,2.25829,2.25883,51400000.0
2005-07-13 10:26:00,2.25887,2.25948,2.25827,2.25855,43800000.0
2005-07-13 10:27:00,2.25823,2.259,2.25823,2.25887,52099999.0
2005-07-13 10:28:00,2.25922,2.25944,2.2588,2.25913,39500001.0
2005-07-13 10:29:00,2.25875,2.25947,2.25841,2.25855,34200000.0
2005-07-13 10:30:00,2.25785,2.259,2.25766,2.25789,19600000.0
2005-07-13 10:31:00,2.25812,2.25846,2.25772,2.25831,35000000.0
2005-07-13 10:32:00,2.2581,2.2589,2.2581,2.25877,22400000.0
2005-07-13 10:33:00,2.25889,2.25892,2.25823,2.25878,37000000.0
2005-07-13 10:34:00,2.25897,2.25902,2.25822,2.25877,25200000.0
2005-07-13 10:35:00,2.25925,2.25943,2.25821,2.25837,29500000.0
2005-07-13 10:36:00,2.25882,2.2593,2.25819,2.25853,31400000.0
2005-07-13 10:37:00,2.25837,2.25874,2.25804,2.25804,39500000.0
2005-07-13 10:38:00,2.25785,2.25865,2.25774,2.25822,77300000.0
2005-07-13 10:39:00,2.25842,2.25856,2.25756,2.25759,18400000.0
2005-07-13 10:40:00,2.25728,2.25868,2.25696,2.258,32300000.0
2005-07-13 10:41:00,2.25736,2.25793,2.25671,2.25716,39700000.0
2005-07-13 10:42:00,2.25656,2.25689,2.25565,2.25565,22300000.0
2005-07-13 10:43:00,2.25475,2.25563,2.25462,2.25536,49700000.0
2005-07-13 10:44:00,2.25486,2.25538,2.25449,2.25449,49100000.0
2005-07-13 10:45:00,2.2548,2.25493,2.25407,2.25451,58100000.0
2005-07-13 10:46:00,2.25439,2.25439,2.25335,2.25335,33700000.0
2005-07-13 10:47:00,2.2533,2.25422,2.25299,2.25365,45400000.0
2005-07-13 10:48:00,2.25415,2.25487,2.25386,2.25431,50700000.0
2005-07-13 10:49:00,2.2545,2.25485,2.25405,2.25431,36900000.0
2005-07-13 10:50:00,2.2547,2.25494,2.25408,2.25444,30300000.0
2005-07-13 10:51:00,2.25468,2.25483,2.25408,2.25416,35600000.0
2005-07-13 10:52:00,2.25442,2.25448,2.25382,2.25429,30500000.0
2005-07-13 10:53:00,2.25433,2.25461,2.25406,2.25455,52900000.0
2005-07-13 10:54:00,2.25479,2.2549,2.25424,2.25458,20600000.0
2005-07-13 10:55:00,2.25487,2.25506,2.25446,2.25496,59500000.0
2005-07-13 10:56:00,2.25475,2.25559,2.25475,2.25559,47800000.0
2005-07-13 10:57:00,2.25585,2.25621,2.25507,2.25597,53800000.0
2005-07-13 10:58:00,2.25625,2.25636,2.25476,2.25476,50300000.0
2005-07-13 10:59:00,2.25585,2.25601,2.25492,2.25563,47000000.0
2005-07-13 11:00:00,2.2554,2.25617,2.2551,2.25574,49600000.0
2005-07-13 11:01:00,2.25527,2.25585,2.25509,2.25514,49800000.0
2005-07-13 11:02:00,2.25513,2.25552,2.25505,2.25552,34000000.0
2005-07-13 11:03:00,2.25592,2.25592,2.25494,2.25518,52100000.0
2005-07-13 11:04:00,2.2554,2.25609,2.25514,2.25553,48000000.0
2005-07-13 11:05:00,2.25526,2.25599,2.25506,2.25546,47200000.0
2005-07-13 11:06:00,2.25573,2.25603,2.25541,2.2559,26300000.0
2005-07-13 11:07:00,2.25543,2.25617,2.25543,2.25602,33800000.0
2005-07-13 11:08:00,2.25577,2.25604,2.25547,2.25582,31800000.0
2005-07-13 11:09:00,2.25602,2.25622,2.25548,2.25622,37000000.0
2005-07-13 11:10:00,2.25592,2.25655,2.25585,2.25642,28000000.0
2005-07-13 11:11:00,2.25593,2.257,2.25577,2.25694,46800000.0
2005-07-13 11:12:00,2.25611,2.25677,2.25602,2.2567,46499998.0
2005-07-13 11:13:00,2.25685,2.25698,2.25595,2.25616,53200000.0
2005-07-13 11:14:00,2.25623,2.25638,2.25593,2.25593,50900001.0
2005-07-13 11:15:00,2.2559,2.25659,2.2559,2.25659,32900000.0
2005-07-13 11:16:00,2.25607,2.25661,2.25597,2.25614,33600000.0
2005-07-13 11:17:00,2.25654,2.25665,2.25598,2.25632,56900000.0
2005-07-13 11:18:00,2.2551,2.2569,2.2551,2.25642,48399999.0
2005-07-13 11:19:00,2.25596,2.25656,2.25586,2.25629,24200000.0
2005-07-13 11:20:00,2.25695,2.25695,2.25598,2.25659,45200000.0
2005-07-13 11:21:00,2.25617,2.25638,2.25588,2.25626,40399999.0
2005-07-13 11:22:00,2.25616,2.25643,2.25544,2.25577,44700000.0
2005-07-13 11:23:00,2.25598,2.25617,2.25569,2.25576,38400000.0
2005-07-13 11:24:00,2.25618,2.25644,2.25575,2.25641,22800000.0
2005-07-13 11:25:00,2.2567,2.2567,2.25546,2.25556,41100000.0
2005-07-13 11:26:00,2.25615,2.25625,2.25543,2.25543,36300000.0
2005-07-13 11:27:00,2.25518,2.25568,2.25501,2.2555,44499999.0
2005-07-13 11:28:00,2.25455,2.25583,2.25454,2.25553,34600000.0
2005-07-13 11:29:00,2.25568,2.25606,2.25551,2.2558,48600000.0
2005-07-13 11:30:00,2.25649,2.25684,2.25592,2.25611,39600000.0
2005-07-13 11:31:00,2.256,2.25656,2.25576,2.25644,51300000.0
2005-07-13 11:32:00,2.25625,2.2566,2.2559,2.25654,27700000.0
2005-07-13 11:33:00,2.2561,2.25679,2.25584,2.25677,37700000.0
2005-07-13 11:34:00,2.25707,2.25707,2.25536,2.25555,49000000.0
2005-07-13 11:35:00,2.25608,2.25688,2.25597,2.25666,26600000.0
2005-07-13 11:36:00,2.25677,2.25746,2.25649,2.25722,42300000.0
2005-07-13 11:37:00,2.25691,2.25752,2.25672,2.25749,24300000.0
2005-07-13 11:38:00,2.2573,2.25753,2.25679,2.25743,57100000.0
2005-07-13 11:39:00,2.25712,2.25775,2.25679,2.25775,57100000.0
2005-07-13 11:40:00,2.2574,2.25766,2.25718,2.25766,32400000.0
2005-07-13 11:41:00,2.25754,2.25773,2.25706,2.2572,26200000.0
2005-07-13 11:42:00,2.25748,2.2576,2.25715,2.25736,72500000.0
2005-07-13 11:43:00,2.25747,2.25765,2.25646,2.25697,21100000.0
2005-07-13 11:44:00,2.25705,2.25788,2.25678,2.25774,41900000.0
2005-07-13 11:45:00,2.25805,2.25822,2.25761,2.25817,22400000.0
2005-07-13 11:46:00,2.25808,2.25815,2.25763,2.25786,31600000.0
2005-07-13 11:47:00,2.25817,2.25844,2.25784,2.25794,32000000.0
2005-07-13 11:48:00,2.25794,2.25822,2.25716,2.25781,27600000.0
2005-07-13 11:49:00,2.25769,2.2578,2.25701,2.25701,24700000.0
2005-07-13 11:50:00,2.2572,2.25762,2.2571,2.25749,21400000.0
2005-07-13 11:51:00,2.25763,2.25802,2.25738,2.25802,41600000.0
2005-07-13 11:52:00,2.25829,2.25838,2.25791,2.25829,22700000.0
2005-07-13 11:53:00,2.25847,2.25865,2.25783,2.25819,27300000.0
2005-07-13 11:54:00,2.25807,2.2582,2.25755,2.25782,32700000.0
2005-07-13 11:55:00,2.25821,2.25827,2.2575,2.25775,40300000.0
2005-07-13 11:56:00,2.25746,2.25814,2.2574,2.25789,46100000.0
2005-07-13 11:57:00,2.2577,2.25798,2.25733,2.25757,40300000.0
2005-07-13 11:58:00,2.25783,2.2579,2.25699,2.25707,37500000.0
2005-07-13 11:59:00,2.2577,2.25796,2.25672,2.25705,36600000.0
2005-07-13 12:00:00,2.25663,2.25781,2.25653,2.25738,26300000.0
2005-07-13 12:01:00,2.25742,2.25828,2.25727,2.25828,50600000.0
2005-07-13 12:02:00,2.2586,2.25891,2.25829,2.2588,31600000.0
2005-07-13 12:03:00,2.2589,2.2595,2.2586,2.25922,35800000.0
2005-07-13 12:04:00,2.25857,2.25898,2.25804,2.25804,41600000.0
2005-07-13 12:05:00,2.25808,2.2591,2.25777,2.25873,42400000.0
2005-07-13 12:06:00,2.25777,2.2582,2.25734,2.2582,16000000.0
2005-07-13 12:07:00,2.25819,2.25819,2.25766,2.25769,47300000.0
2005-07-13 12:08:00,2.2577,2.25818,2.25762,2.25807,43700000.0
2005-07-13 12:09:00,2.25805,2.25872,2.25681,2.25724,48300000.0
2005-07-13 12:10:00,2.25835,2.25875,2.25738,2.25771,27000000.0
2005-07-13 12:11:00,2.25827,2.25854,2.25735,2.25789,66100001.0
2005-07-13 12:12:00,2.2578,2.25823,2.25766,2.25786,26000000.0
2005-07-13 12:13:00,2.25752,2.2581,2.25721,2.25805,31500000.0
2005-07-13 12:14:00,2.25785,2.258,2.25756,2.25788,46500000.0
2005-07-13 12:15:00,2.25705,2.25844,2.25648,2.25808,42100000.0
2005-07-13 12:16:00,2.25761,2.25863,2.25745,2.25832,44800000.0
2005-07-13 12:17:00,2.25808,2.25833,2.2575,2.2575,49200001.0
2005-07-13 12:18:00,2.25843,2.25866,2.25724,2.25818,56800000.0
2005-07-13 12:19:00,2.2581,2.25845,2.25731,2.25826,20800000.0
2005-07-13 12:20:00,2.25858,2.25884,2.2584,2.25864,37000000.0
2005-07-13 12:21:00,2.25874,2.259,2.2578,2.25848,25400000.0
2005-07-13 12:22:00,2.25832,2.259,2.25796,2.259,27500000.0
2005-07-13 12:23:00,2.25863,2.25899,2.25838,2.2588,44000000.0
2005-07-13 12:24:00,2.25845,2.25881,2.2584,2.25866,26400000.0
2005-07-13 12:25:00,2.25823,2.25888,2.25609,2.25888,48200000.0
2005-07-13 12:26:00,2.25886,2.25899,2.25829,2.25877,44100000.0
2005-07-13 12:27:00,2.25902,2.25902,2.25781,2.25844,39800000.0
2005-07-13 12:28:00,2.25835,2.25889,2.25811,2.25883,30200000.0
2005-07-13 12:29:00,2.25858,2.25902,2.25832,2.25879,54799999.0
2005-07-13 12:30:00,2.25872,2.25893,2.25822,2.25893,41000000.0
2005-07-13 12:31:00,2.25918,2.25918,2.25685,2.25787,31600000.0
2005-07-13 12:32:00,2.25785,2.25827,2.25764,2.25827,29500000.0
2005-07-13 12:33:00,2.25777,2.25802,2.25746,2.25784,42000000.0
2005-07-13 12:34:00,2.25736,2.25799,2.25736,2.25774,27900000.0
2005-07-13 12:35:00,2.25728,2.25853,2.25723,2.25811,30300000.0
2005-07-13 12:36:00,2.25683,2.25777,2.25681,2.25704,31000000.0
2005-07-13 12:37:00,2.25703,2.25825,2.25679,2.25729,38400000.0
2005-07-13 12:38:00,2.25762,2.25793,2.257,2.25768,46299999.0
2005-07-13 12:39:00,2.25781,2.2581,2.25742,2.2577,43200000.0
2005-07-13 12:40:00,2.25773,2.25804,2.25746,2.25802,37000000.0
2005-07-13 12:41:00,2.25783,2.25807,2.25755,2.25801,39100000.0
2005-07-13 12:42:00,2.2578,2.25789,2.2575,2.25762,53600000.0
2005-07-13 12:43:00,2.25738,2.25797,2.25736,2.2577,76800000.0
2005-07-13 12:44:00,2.25774,2.25799,2.2575,2.25777,67600000.0
2005-07-13 12:45:00,2.25772,2.25819,2.25751,2.25819,39700000.0
2005-07-13 12:46:00,2.25758,2.25825,2.25758,2.25811,36600000.0
2005-07-13 12:47:00,2.25812,2.25841,2.25758,2.25758,52900000.0
2005-07-13 12:48:00,2.25799,2.2581,2.25712,2.25775,38500000.0
2005-07-13 12:49:00,2.25763,2.25799,2.25735,2.25798,29200000.0
2005-07-13 12:50:00,2.25779,2.25782,2.25728,2.25773,29900000.0
2005-07-13 12:51:00,2.25743,2.25802,2.25743,2.25783,29300000.0
2005-07-13 12:52:00,2.25822,2.2584,2.25784,2.25832,56800000.0
2005-07-13 12:53:00,2.25809,2.25848,2.25805,2.25831,32100000.0
2005-07-13 12:54:00,2.25808,2.25843,2.25794,2.25813,32800000.0
2005-07-13 12:55:00,2.25813,2.25857,2.25794,2.25846,28200000.0
2005-07-13 12:56:00,2.25819,2.25886,2.25819,2.2587,20700000.0
2005-07-13 12:57:00,2.25854,2.25931,2.2584,2.25928,44700000.0
2005-07-13 12:58:00,2.25925,2.25941,2.25884,2.25925,53199999.0
2005-07-13 12:59:00,2.25915,2.25982,2.25884,2.25949,41400000.0
2005-07-13 13:00:00,2.25943,2.25959,2.25854,2.25891,76000000.0
2005-07-13 13:01:00,2.2591,2.25922,2.25882,2.2591,52800000.0
2005-07-13 13:02:00,2.25924,2.25925,2.25871,2.25893,47900000.0
2005-07-13 13:03:00,2.25874,2.25933,2.25865,2.25914,44400001.0
2005-07-13 13:04:00,2.25825,2.25921,2.25819,2.25904,38000000.0
2005-07-13 13:05:00,2.25895,2.25908,2.25865,2.25868,21900000.0
2005-07-13 13:06:00,2.25883,2.25894,2.25822,2.25861,27200000.0
2005-07-13 13:07:00,2.2583,2.25907,2.25811,2.2585,53600000.0
2005-07-13 13:08:00,2.25867,2.25884,2.25809,2.25856,21800000.0
2005-07-13 13:09:00,2.2587,2.25954,2.25856,2.25954,29900000.0
2005-07-13 13:10:00,2.2595,2.25959,2.25914,2.25951,32000000.0
2005-07-13 13:11:00,2.25952,2.25952,2.25815,2.2588,34300000.0
2005-07-13 13:12:00,2.25895,2.25929,2.25872,2.25901,42100000.0
2005-07-13 13:13:00,2.259,2.25917,2.25836,2.25861,33400000.0
2005-07-13 13:14:00,2.25861,2.25895,2.2584,2.25866,30700000.0
2005-07-13 13:15:00,2.25892,2.25909,2.25819,2.25853,40000000.0
2005-07-13 13:16:00,2.2578,2.25901,2.2578,2.25894,40500000.0
2005-07-13 13:17:00,2.25925,2.25931,2.25809,2.25868,25600000.0
2005-07-13 13:18:00,2.25846,2.25916,2.25846,2.2589,42300000.0
2005-07-13 13:19:00,2.25906,2.25944,2.2588,2.25934,37700000.0
2005-07-13 13:20:00,2.25901,2.25916,2.25854,2.25866,38400000.0
2005-07-13 13:21:00,2.2588,2.2595,2.25858,2.25933,27300000.0
2005-07-13 13:22:00,2.2592,2.25946,2.25885,2.25897,35000000.0
2005-07-13 13:23:00,2.25966,2.25975,2.25907,2.2593,48000000.0
2005-07-13 13:24:00,2.25925,2.25984,2.25925,2.25966,41400000.0
2005-07-13 13:25:00,2.25955,2.25979,2.25882,2.25936,32700000.0
2005-07-13 13:26:00,2.25982,2.25982,2.25922,2.25959,28500000.0
2005-07-13 13:27:00,2.25939,2.25972,2.25934,2.2597,40700000.0
2005-07-13 13:28:00,2.25917,2.25963,2.25896,2.25953,46600001.0
2005-07-13 13:29:00,2.25944,2.25956,2.25895,2.25898,50100000.0
2005-07-13 13:30:00,2.25912,2.25942,2.25879,2.25941,43900000.0
2005-07-13 13:31:00,2.25917,2.25964,2.25901,2.25957,27400000.0
2005-07-13 13:32:00,2.26014,2.26014,2.2592,2.25953,46400000.0
2005-07-13 13:33:00,2.25922,2.25981,2.25913,2.25958,27600000.0
2005-07-13 13:34:00,2.25961,2.25979,2.25944,2.25972,47900000.0
2005-07-13 13:35:00,2.26005,2.26024,2.25914,2.26002,31900000.0
2005-07-13 13:36:00,2.26027,2.26043,2.25937,2.26043,24400000.0
2005-07-13 13:37:00,2.2605,2.26067,2.25985,2.26033,39500000.0
2005-07-13 13:38:00,2.26047,2.26047,2.25967,2.26011,27100000.0
2005-07-13 13:39:00,2.25991,2.26044,2.25975,2.26044,52300000.0
2005-07-13 13:40:00,2.26005,2.26075,2.25987,2.26002,45000000.0
2005-07-13 13:41:00,2.25995,2.26015,2.2595,2.25954,41400000.0
2005-07-13 13:42:00,2.26013,2.26055,2.25905,2.25947,38100000.0
2005-07-13 13:43:00,2.25882,2.26021,2.25882,2.2596,33900000.0
2005-07-13 13:44:00,2.25908,2.25992,2.25885,2.25888,44800000.0
2005-07-13 13:45:00,2.2597,2.25978,2.25874,2.25874,22800000.0
2005-07-13 13:46:00,2.25882,2.26024,2.25862,2.25987,61200000.0
2005-07-13 13:47:00,2.25908,2.25992,2.25888,2.25905,28400000.0
2005-07-13 13:48:00,2.25867,2.25977,2.25867,2.25894,36900000.0
2005-07-13 13:49:00,2.25905,2.25916,2.25876,2.25911,41300000.0
2005-07-13 13:50:00,2.25906,2.25961,2.25872,2.25933,41300000.0
2005-07-13 13:51:00,2.25924,2.2594,2.25863,2.25876,52300001.0
2005-07-13 13:52:00,2.25897,2.25968,2.2588,2.25968,61600000.0
2005-07-13 13:53:00,2.25923,2.25953,2.25902,2.25928,34100000.0
2005-07-13 13:54:00,2.25982,2.25998,2.25931,2.25959,36000000.0
2005-07-13 13:55:00,2.25945,2.26015,2.25931,2.26012,29800000.0
2005-07-13 13:56:00,2.25989,2.26023,2.25954,2.25992,31900000.0
2005-07-13 13:57:00,2.26018,2.26051,2.25946,2.25993,64000000.0
2005-07-13 13:58:00,2.2604,2.26054,2.25967,2.26044,39300000.0
2005-07-13 13:59:00,2.26017,2.26049,2.2598,2.25996,33600000.0
2005-07-13 14:00:00,2.26047,2.26056,2.25982,2.26004,30700000.0
2005-07-13 14:01:00,2.25995,2.26039,2.25978,2.26031,38200000.0
2005-07-13 14:02:00,2.25996,2.26011,2.2596,2.25971,34000000.0
2005-07-13 14:03:00,2.25962,2.26001,2.25939,2.25966,32000000.0
2005-07-13 14:04:00,2.26013,2.26029,2.25952,2.25969,32100000.0
2005-07-13 14:05:00,2.25983,2.26026,2.25942,2.25963,37400000.0
2005-07-13 14:06:00,2.26018,2.26045,2.25958,2.25985,45700000.0
2005-07-13 14:07:00,2.25978,2.25982,2.2593,2.2593,36900000.0
2005-07-13 14:08:00,2.25941,2.25989,2.2592,2.25957,49600000.0
2005-07-13 14:09:00,2.25995,2.26007,2.25896,2.25917,31000000.0
2005-07-13 14:10:00,2.26035,2.26035,2.25918,2.25927,56000000.0
2005-07-13 14:11:00,2.25953,2.25959,2.2591,2.2591,43200000.0
2005-07-13 14:12:00,2.25977,2.25977,2.25912,2.25945,27800000.0
2005-07-13 14:13:00,2.25933,2.2599,2.25926,2.25952,51500000.0
2005-07-13 14:14:00,2.25975,2.25985,2.25873,2.25905,30200000.0
2005-07-13 14:15:00,2.25942,2.25964,2.2588,2.25895,38700000.0
2005-07-13 14:16:00,2.25871,2.2601,2.25871,2.2601,45700000.0
2005-07-13 14:17:00,2.25964,2.25981,2.25925,2.25929,25700000.0
2005-07-13 14:18:00,2.25991,2.25994,2.25903,2.25917,30300000.0
2005-07-13 14:19:00,2.25897,2.25973,2.25897,2.25953,47600000.0
2005-07-13 14:20:00,2.25925,2.25955,2.25899,2.25914,55700000.0
2005-07-13 14:21:00,2.25879,2.25938,2.25867,2.25898,30400000.0
2005-07-13 14:22:00,2.2594,2.25963,2.25872,2.25872,36600000.0
2005-07-13 14:23:00,2.25934,2.25955,2.25869,2.25869,45700000.0
2005-07-13 14:24:00,2.25911,2.25935,2.25865,2.25875,39700000.0
2005-07-13 14:25:00,2.25855,2.25927,2.25855,2.25899,56100000.0
2005-07-13 14:26:00,2.25915,2.25946,2.25854,2.25887,37600000.0
2005-07-13 14:27:00,2.25906,2.25934,2.25874,2.25934,26800000.0
2005-07-13 14:28:00,2.25927,2.25927,2.25854,2.25869,31600000.0
2005-07-13 14:29:00,2.25955,2.25996,2.2592,2.25996,24400000.0
2005-07-13 14:30:00,2.2602,2.26312,2.26003,2.26295,51800000.0
2005-07-13 14:31:00,2.26234,2.2631,2.26191,2.26216,41900000.0
2005-07-13 14:32:00,2.2617,2.26226,2.26118,2.26221,60500000.0
2005-07-13 14:33:00,2.26253,2.26253,2.26208,2.26234,17000000.0
2005-07-13 14:34:00,2.26219,2.26224,2.26146,2.26153,37800000.0
2005-07-13 14:35:00,2.26202,2.26207,2.26119,2.26122,36200000.0
2005-07-13 14:36:00,2.26104,2.26166,2.26085,2.26132,52399999.0
2005-07-13 14:37:00,2.26107,2.26128,2.26044,2.26058,42500000.0
2005-07-13 14:38:00,2.26053,2.26094,2.25969,2.25972,30500000.0
2005-07-13 14:39:00,2.25987,2.2603,2.25956,2.25987,37700000.0
2005-07-13 14:40:00,2.25955,2.26063,2.25945,2.25992,57700000.0
2005-07-13 14:41:00,2.26003,2.2608,2.25981,2.2604,33100000.0
2005-07-13 14:42:00,2.26031,2.26119,2.25991,2.26077,41299999.0
2005-07-13 14:43:00,2.26092,2.26101,2.2599,2.26023,42300000.0
2005-07-13 14:44:00,2.26033,2.26065,2.25948,2.25977,44300000.0
2005-07-13 14:45:00,2.26,2.26012,2.25885,2.25885,44800000.0
2005-07-13 14:46:00,2.25866,2.25886,2.25843,2.25843,28900000.0
2005-07-13 14:47:00,2.25838,2.25924,2.25814,2.25906,27900000.0
2005-07-13 14:48:00,2.2591,2.25967,2.25884,2.2591,46600000.0
2005-07-13 14:49:00,2.25865,2.25928,2.25852,2.25901,35000000.0
2005-07-13 14:50:00,2.25853,2.25941,2.25853,2.25941,29000000.0
2005-07-13 14:51:00,2.2595,2.25966,2.25882,2.25905,38500000.0
2005-07-13 14:52:00,2.25983,2.26023,2.25944,2.26023,26200000.0
2005-07-13 14:53:00,2.25971,2.26051,2.25942,2.2604,46200000.0
2005-07-13 14:54:00,2.26052,2.2606,2.25956,2.25992,23100000.0
2005-07-13 14:55:00,2.26013,2.26023,2.25944,2.26002,37000000.0
2005-07-13 14:56:00,2.2599,2.2607,2.25948,2.2607,49700000.0
2005-07-13 14:57:00,2.26072,2.26083,2.25975,2.2605,34600000.0
2005-07-13 14:58:00,2.26038,2.2607,2.26012,2.26041,40300000.0
2005-07-13 14:59:00,2.26033,2.26088,2.26022,2.26066,18700000.0
2005-07-13 15:00:00,2.26046,2.26101,2.26042,2.26085,51200000.0
2005-07-13 15:01:00,2.2613,2.26169,2.2609,2.26151,42200000.0
2005-07-13 15:02:00,2.26185,2.26204,2.26118,2.26157,34400000.0
2005-07-13 15:03:00,2.26137,2.26197,2.26086,2.26177,31600000.0
2005-07-13 15:04:00,2.262,2.26205,2.26046,2.26167,40800000.0
2005-07-13 15:05:00,2.26165,2.2617,2.26112,2.26143,36300000.0
2005-07-13 15:06:00,2.26093,2.26172,2.26093,2.26127,41300000.0
2005-07-13 15:07:00,2.26118,2.26149,2.26108,2.26133,30000000.0
2005-07-13 15:08:00,2.26097,2.26195,2.26091,2.26177,24000000.0
2005-07-13 15:09:00,2.26183,2.26247,2.26174,2.26231,26700000.0
2005-07-13 15:10:00,2.26191,2.26248,2.26174,2.26243,39200000.0
2005-07-13 15:11:00,2.26225,2.26258,2.26203,2.26221,37100000.0
2005-07-13 15:12:00,2.26206,2.26226,2.26164,2.2618,21400000.0
2005-07-13 15:13:00,2.2621,2.26218,2.26171,2.26196,36600000.0
2005-07-13 15:14:00,2.26207,2.26217,2.26175,2.26217,35900000.0
2005-07-13 15:15:00,2.26218,2.26256,2.26193,2.26254,28500000.0
2005-07-13 15:16:00,2.26254,2.26254,2.26201,2.26216,21000000.0
2005-07-13 15:17:00,2.26238,2.26261,2.26221,2.26251,60900000.0
2005-07-13 15:18:00,2.26242,2.26261,2.26213,2.26231,43600000.0
2005-07-13 15:19:00,2.26272,2.26315,2.26234,2.26304,51100000.0
2005-07-13 15:20:00,2.2632,2.26367,2.26301,2.26358,23800000.0
2005-07-13 15:21:00,2.26389,2.26389,2.26284,2.26335,28500000.0
2005-07-13 15:22:00,2.2629,2.26365,2.2629,2.26364,37200000.0
2005-07-13 15:23:00,2.26329,2.26333,2.26199,2.26211,38800000.0
2005-07-13 15:24:00,2.26192,2.26241,2.26192,2.26216,23600000.0
2005-07-13 15:25:00,2.26228,2.26256,2.26196,2.26199,35500000.0
2005-07-13 15:26:00,2.26237,2.26267,2.26151,2.26165,31700000.0
2005-07-13 15:27:00,2.2624,2.26299,2.26178,2.26197,36800000.0
2005-07-13 15:28:00,2.26206,2.2633,2.26195,2.26276,42400000.0
2005-07-13 15:29:00,2.26195,2.26237,2.26158,2.26165,50700001.0
2005-07-13 15:30:00,2.26228,2.26259,2.26158,2.26215,26000000.0
2005-07-13 15:31:00,2.2621,2.26235,2.26177,2.26209,75600001.0
2005-07-13 15:32:00,2.26198,2.26253,2.26178,2.26228,33300000.0
2005-07-13 15:33:00,2.26237,2.26249,2.26193,2.26217,30500000.0
2005-07-13 15:34:00,2.26216,2.26285,2.26194,2.26254,49200000.0
2005-07-13 15:35:00,2.2619,2.26246,2.2618,2.26217,35600000.0
2005-07-13 15:36:00,2.26214,2.26229,2.26181,2.26188,60100000.0
2005-07-13 15:37:00,2.26205,2.26236,2.26175,2.26211,20800000.0
2005-07-13 15:38:00,2.26217,2.26231,2.26184,2.26184,31500000.0
2005-07-13 15:39:00,2.26188,2.26225,2.26149,2.26201,33200000.0
2005-07-13 15:40:00,2.26199,2.26206,2.26098,2.26147,37100000.0
2005-07-13 15:41:00,2.2618,2.26192,2.26145,2.26162,45700000.0
2005-07-13 15:42:00,2.26212,2.26229,2.26157,2.26192,31000000.0
2005-07-13 15:43:00,2.26252,2.26267,2.26193,2.26241,29900000.0
2005-07-13 15:44:00,2.26232,2.26246,2.26159,2.26178,40100000.0
2005-07-13 15:45:00,2.26187,2.26209,2.26148,2.26164,60000000.0
2005-07-13 15:46:00,2.26158,2.26199,2.26158,2.26173,32600000.0
2005-07-13 15:47:00,2.26173,2.26236,2.26173,2.26195,25900000.0
2005-07-13 15:48:00,2.26195,2.26231,2.26173,2.26223,34400000.0
2005-07-13 15:49:00,2.26195,2.26245,2.26167,2.26169,53400000.0
2005-07-13 15:50:00,2.26199,2.26217,2.26178,2.26197,57500000.0
2005-07-13 15:51:00,2.2617,2.26234,2.26168,2.26224,43900000.0
2005-07-13 15:52:00,2.26195,2.26222,2.26176,2.26197,44300000.0
2005-07-13 15:53:00,2.26144,2.26201,2.26127,2.26149,18000000.0
2005-07-13 15:54:00,2.26128,2.26225,2.2611,2.26169,30200000.0
2005-07-13 15:55:00,2.26098,2.26195,2.26097,2.26142,30500000.0
2005-07-13 15:56:00,2.26165,2.26199,2.26129,2.26154,57400000.0
2005-07-13 15:57:00,2.26149,2.262,2.26121,2.26149,37900000.0
2005-07-13 15:58:00,2.26115,2.2621,2.26115,2.26143,28700000.0
2005-07-13 15:59:00,2.2616,2.26169,2.26087,2.26099,24000000.0
2005-07-13 16:00:00,2.26104,2.26126,2.26041,2.26051,54900000.0
2005-07-13 16:01:00,2.26105,2.26131,2.26038,2.26048,37900000.0
2005-07-13 16:02:00,2.26037,2.26152,2.26036,2.26061,30100000.0
2005-07-13 16:03:00,2.2611,2.26138,2.26062,2.26082,47600000.0
2005-07-13 16:04:00,2.26046,2.26155,2.26046,2.26127,26000000.0
2005-07-13 16:05:00,2.26089,2.26119,2.2605,2.26086,50000000.0
2005-07-13 16:06:00,2.26097,2.26121,2.26052,2.26052,35400000.0
2005-07-13 16:07:00,2.26054,2.26099,2.26041,2.26065,80600000.0
2005-07-13 16:08:00,2.26091,2.26113,2.26043,2.26063,30900000.0
2005-07-13 16:09:00,2.26102,2.26118,2.26036,2.26096,29400000.0
2005-07-13 16:10:00,2.26112,2.26114,2.26023,2.26034,27400000.0
2005-07-13 16:11:00,2.26026,2.261,2.26008,2.2609,50900000.0
2005-07-13 16:12:00,2.26119,2.26139,2.26086,2.26095,46800000.0
2005-07-13 16:13:00,2.26101,2.26113,2.26061,2.26102,22800000.0
2005-07-13 16:14:00,2.2606,2.26115,2.26042,2.26069,43900000.0
2005-07-13 16:15:00,2.26046,2.2611,2.26039,2.26091,27600000.0
2005-07-13 16:16:00,2.26094,2.26101,2.26031,2.26053,33600000.0
2005-07-13 16:17:00,2.26089,2.26117,2.26055,2.26099,27000000.0
2005-07-13 16:18:00,2.26066,2.26129,2.26058,2.26101,28200000.0
2005-07-13 16:19:00,2.26081,2.26142,2.26065,2.26116,31800000.0
2005-07-13 16:20:00,2.26147,2.26147,2.26075,2.26081,40700000.0
2005-07-13 16:21:00,2.26104,2.26123,2.26076,2.26079,26000000.0
2005-07-13 16:22:00,2.26071,2.26092,2.2604,2.26052,51300000.0
2005-07-13 16:23:00,2.26079,2.26112,2.26,2.26051,28800000.0
2005-07-13 16:24:00,2.26096,2.26155,2.26073,2.26105,39800000.0
2005-07-13 16:25:00,2.26144,2.26144,2.26065,2.26087,37800000.0
2005-07-13 16:26:00,2.26114,2.26119,2.26028,2.26038,33100000.0
2005-07-13 16:27:00,2.26021,2.26135,2.26014,2.26094,30300000.0
2005-07-13 16:28:00,2.26064,2.26106,2.26029,2.26092,37300000.0
2005-07-13 16:29:00,2.26086,2.26113,2.26055,2.26066,48600000.0
2005-07-13 16:30:00,2.26043,2.26122,2.26035,2.26076,34600000.0
2005-07-13 16:31:00,2.261,2.26121,2.26024,2.26083,69700000.0
2005-07-13 16:32:00,2.26121,2.26126,2.26074,2.26074,18100000.0
2005-07-13 16:33:00,2.26146,2.26164,2.26097,2.26108,37400000.0
2005-07-13 16:34:00,2.2613,2.26134,2.26093,2.26134,73900000.0
2005-07-13 16:35:00,2.26125,2.26169,2.26107,2.26141,38500000.0
2005-07-13 16:36:00,2.26115,2.26177,2.26084,2.26155,30800000.0
2005-07-13 16:37:00,2.26167,2.26174,2.26104,2.26154,40300000.0
2005-07-13 16:38:00,2.26167,2.26227,2.26139,2.26206,28600000.0
2005-07-13 16:39:00,2.26193,2.26198,2.26145,2.26189,27800000.0
2005-07-13 16:40:00,2.2612,2.26189,2.26094,2.26142,44500000.0
2005-07-13 16:41:00,2.26075,2.26188,2.26075,2.26167,46200000.0
2005-07-13 16:42:00,2.26174,2.2621,2.26165,2.26199,44700000.0
2005-07-13 16:43:00,2.26215,2.2623,2.2617,2.26227,43600000.0
2005-07-13 16:44:00,2.26221,2.26233,2.26175,2.26193,22700000.0
2005-07-13 16:45:00,2.26177,2.26217,2.26152,2.26193,43100000.0
2005-07-13 16:46:00,2.26162,2.262,2.26118,2.26187,42200000.0
2005-07-13 16:47:00,2.26135,2.26219,2.2612,2.26187,42300000.0
2005-07-13 16:48:00,2.26185,2.26238,2.26167,2.26206,54500000.0
2005-07-13 16:49:00,2.2619,2.2623,2.26165,2.26181,49300000.0
2005-07-13 16:50:00,2.26154,2.26328,2.26154,2.26221,46200001.0
2005-07-13 16:51:00,2.26207,2.26229,2.26166,2.26179,49700000.0
2005-07-13 16:52:00,2.26202,2.2621,2.26146,2.26169,30900000.0
2005-07-13 16:53:00,2.26145,2.26174,2.26085,2.26086,55700000.0
2005-07-13 16:54:00,2.26127,2.2619,2.26126,2.26138,55400000.0
2005-07-13 16:55:00,2.26152,2.26198,2.26116,2.26125,21800000.0
2005-07-13 16:56:00,2.2616,2.26194,2.26115,2.26121,25300000.0
2005-07-13 16:57:00,2.26128,2.26208,2.26123,2.26171,23900000.0
2005-07-13 16:58:00,2.26179,2.26215,2.26171,2.2619,41800000.0
2005-07-13 16:59:00,2.26185,2.26258,2.2618,2.26254,29100000.0
2005-07-13 17:00:00,2.26255,2.26255,2.262,2.26233,42500000.0
2005-07-13 17:01:00,2.26258,2.26314,2.26253,2.26279,34300000.0
2005-07-13 17:02:00,2.26293,2.26341,2.26282,2.2634,28000000.0
2005-07-13 17:03:00,2.26394,2.26443,2.26334,2.2639,39100000.0
2005-07-13 17:04:00,2.26405,2.26405,2.263,2.26302,53100001.0
2005-07-13 17:05:00,2.26265,2.26312,2.26258,2.263,41900000.0
2005-07-13 17:06:00,2.26295,2.26311,2.26276,2.26297,46700000.0
2005-07-13 17:07:00,2.26275,2.26363,2.26262,2.2635,32800000.0
2005-07-13 17:08:00,2.26333,2.26372,2.26332,2.26342,46400000.0
2005-07-13 17:09:00,2.26349,2.26352,2.26306,2.26306,26400000.0
2005-07-13 17:10:00,2.26334,2.26361,2.26298,2.26315,42200000.0
2005-07-13 17:11:00,2.26337,2.26425,2.26325,2.2642,30800000.0
2005-07-13 17:12:00,2.26385,2.26396,2.26347,2.26368,35700000.0
2005-07-13 17:13:00,2.26385,2.26396,2.26321,2.2637,39500000.0
2005-07-13 17:14:00,2.26381,2.26395,2.26354,2.26383,47400000.0
2005-07-13 17:15:00,2.26389,2.26403,2.26229,2.26335,37400000.0
2005-07-13 17:16:00,2.26342,2.26396,2.26342,2.26348,33400000.0
2005-07-13 17:17:00,2.26353,2.26414,2.2635,2.2641,21400000.0
2005-07-13 17:18:00,2.26376,2.26389,2.26347,2.26357,37500000.0
2005-07-13 17:19:00,2.26349,2.26376,2.26323,2.26368,39200000.0
2005-07-13 17:20:00,2.26377,2.26382,2.26284,2.26337,26900000.0
2005-07-13 17:21:00,2.26313,2.26337,2.26255,2.26255,83799998.0
2005-07-13 17:22:00,2.26227,2.26353,2.26226,2.26233,29300000.0
2005-07-13 17:23:00,2.26262,2.26277,2.26178,2.26178,66399999.0
2005-07-13 17:24:00,2.26155,2.26226,2.26149,2.26185,25300000.0
2005-07-13 17:25:00,2.26113,2.26221,2.26112,2.26133,28600000.0
2005-07-13 17:26:00,2.26138,2.26226,2.26138,2.26196,39700000.0
2005-07-13 17:27:00,2.26158,2.26214,2.26131,2.26202,42100000.0
2005-07-13 17:28:00,2.26222,2.26222,2.26162,2.26194,30800000.0
2005-07-13 17:29:00,2.26193,2.26209,2.26167,2.2619,33100000.0
2005-07-13 17:30:00,2.26171,2.26237,2.26171,2.26196,48100000.0
2005-07-13 17:31:00,2.2623,2.26236,2.26163,2.26178,42000000.0
2005-07-13 17:32:00,2.26169,2.26224,2.26154,2.26208,38600000.0
2005-07-13 17:33:00,2.26208,2.2625,2.26192,2.26227,57900000.0
2005-07-13 17:34:00,2.26209,2.26243,2.26202,2.2624,25600000.0
2005-07-13 17:35:00,2.26262,2.26298,2.26214,2.26255,47700000.0
2005-07-13 17:36:00,2.26255,2.2629,2.26245,2.26266,23700000.0
2005-07-13 17:37:00,2.26273,2.26299,2.26242,2.26242,21800000.0
2005-07-13 17:38:00,2.26287,2.26303,2.26244,2.26303,29200000.0
2005-07-13 17:39:00,2.263,2.2631,2.26236,2.26236,45900000.0
2005-07-13 17:40:00,2.26272,2.26283,2.2624,2.26257,38500000.0
2005-07-13 17:41:00,2.26215,2.26268,2.26206,2.26244,22900000.0
2005-07-13 17:42:00,2.26185,2.26255,2.26175,2.262,43800000.0
2005-07-13 17:43:00,2.26208,2.2626,2.26208,2.26238,38100000.0
2005-07-13 17:44:00,2.2623,2.2629,2.26227,2.26262,47500000.0
2005-07-13 17:45:00,2.26235,2.26245,2.26218,2.26225,27400000.0
2005-07-13 17:46:00,2.26189,2.26254,2.26174,2.26244,21200000.0
2005-07-13 17:47:00,2.262,2.26253,2.26194,2.26253,32700000.0
2005-07-13 17:48:00,2.26249,2.26268,2.26233,2.26243,39500000.0
2005-07-13 17:49:00,2.26265,2.26289,2.26176,2.26209,41100000.0
2005-07-13 17:50:00,2.2624,2.26269,2.26226,2.26226,52100000.0
2005-07-13 17:51:00,2.26206,2.26265,2.26198,2.26251,30300000.0
2005-07-13 17:52:00,2.26238,2.26291,2.26238,2.26274,25700000.0
2005-07-13 17:53:00,2.26275,2.26342,2.26275,2.26316,38900000.0
2005-07-13 17:54:00,2.26287,2.26339,2.26272,2.26319,38200000.0
2005-07-13 17:55:00,2.26298,2.26378,2.26286,2.26365,42500000.0
2005-07-13 17:56:00,2.26363,2.26401,2.26341,2.26389,65000000.0
2005-07-13 17:57:00,2.26373,2.26418,2.26353,2.26398,50800000.0
2005-07-13 17:58:00,2.26439,2.26445,2.26361,2.26416,33800000.0
2005-07-13 17:59:00,2.26433,2.26446,2.26322,2.2638,23400000.0
2005-07-13 18:00:00,2.26404,2.26454,2.26392,2.26429,34200000.0
2005-07-13 18:01:00,2.26461,2.26506,2.26345,2.26403,318900000.0
2005-07-13 18:02:00,2.26337,2.26438,2.26305,2.26357,340899999.0
2005-07-13 18:03:00,2.26403,2.26457,2.2637,2.2643,447100000.0
2005-07-13 18:04:00,2.26435,2.26448,2.26386,2.26414,380999999.0
2005-07-13 18:05:00,2.26414,2.26457,2.26391,2.26415,236700000.0
2005-07-13 18:06:00,2.264,2.26448,2.2635,2.26374,446600000.0
2005-07-13 18:07:00,2.26389,2.26422,2.26341,2.26395,426799999.0
2005-07-13 18:08:00,2.26372,2.26431,2.26349,2.26377,468999998.0
2005-07-13 18:09:00,2.26395,2.26469,2.26368,2.26409,254800000.0
2005-07-13 18:10:00,2.2641,2.26448,2.26361,2.2641,344700000.0
2005-07-13 18:11:00,2.2638,2.26416,2.26328,2.26388,250999999.0
2005-07-13 18:12:00,2.26394,2.26446,2.26353,2.26382,153700000.0
2005-07-13 18:13:00,2.26367,2.26413,2.26321,2.26397,136200000.0
2005-07-13 18:14:00,2.26363,2.26424,2.26321,2.26385,343000000.0
2005-07-13 18:15:00,2.26361,2.2644,2.26316,2.26364,337400000.0
2005-07-13 18:16:00,2.26383,2.26404,2.26305,2.26363,364900000.0
2005-07-13 18:17:00,2.26383,2.26427,2.26333,2.26401,276999999.0
2005-07-13 18:18:00,2.26448,2.26448,2.26326,2.26326,179100000.0
2005-07-13 18:19:00,2.26325,2.264,2.26319,2.26325,251300000.0
2005-07-13 18:20:00,2.26366,2.26408,2.26298,2.2635,169400000.0
2005-07-13 18:21:00,2.26358,2.26393,2.26319,2.26357,247200000.0
2005-07-13 18:22:00,2.26373,2.26386,2.26327,2.26357,238999997.0
2005-07-13 18:23:00,2.26342,2.26396,2.26309,2.26396,366200000.0
2005-07-13 18:24:00,2.26361,2.26414,2.2633,2.26373,381000000.0
2005-07-13 18:25:00,2.26384,2.26413,2.26324,2.26398,279700000.0
2005-07-13 18:26:00,2.26383,2.26416,2.26339,2.26368,334600000.0
2005-07-13 18:27:00,2.26372,2.26414,2.26346,2.26371,309699999.0
2005-07-13 18:28:00,2.26347,2.26401,2.26314,2.26381,201400000.0
2005-07-13 18:29:00,2.26355,2.26415,2.26324,2.26367,266800000.0
2005-07-13 18:30:00,2.2636,2.26453,2.2635,2.26407,202900000.0
2005-07-13 18:31:00,2.2642,2.26484,2.26405,2.26484,169400000.0
2005-07-13 18:32:00,2.26488,2.26525,2.26404,2.26506,172300000.0
2005-07-13 18:33:00,2.26515,2.26544,2.26468,2.26536,267600000.0
2005-07-13 18:34:00,2.2651,2.26544,2.26492,2.2652,394399999.0
2005-07-13 18:35:00,2.26458,2.26532,2.26422,2.26495,128100000.0
2005-07-13 18:36:00,2.26488,2.26515,2.26423,2.26459,107900000.0
2005-07-13 18:37:00,2.26422,2.2645,2.26394,2.26446,99700000.0
2005-07-13 18:38:00,2.26418,2.26452,2.26383,2.26405,115100000.0
2005-07-13 18:39:00,2.26377,2.265,2.2631,2.26337,184200000.0
2005-07-13 18:40:00,2.26355,2.26459,2.26329,2.26401,231100000.0
2005-07-13 18:41:00,2.264,2.26496,2.26376,2.2639,168300000.0
2005-07-13 18:42:00,2.26411,2.26436,2.26368,2.26428,71300000.0
2005-07-13 18:43:00,2.26372,2.26411,2.26341,2.26358,50800000.0
2005-07-13 18:44:00,2.26358,2.26431,2.26235,2.2631,163000000.0
2005-07-13 18:45:00,2.26316,2.26373,2.26287,2.26329,58400000.0
2005-07-13 18:46:00,2.26333,2.26358,2.26318,2.26332,30000000.0
2005-07-13 18:47:00,2.26342,2.26374,2.26304,2.26335,38900000.0
2005-07-13 18:48:00,2.26322,2.26397,2.26313,2.26365,137799998.0
2005-07-13 18:49:00,2.26352,2.2643,2.26326,2.2643,33100000.0
2005-07-13 18:50:00,2.26418,2.26452,2.26387,2.26387,50800000.0
2005-07-13 18:51:00,2.26386,2.26416,2.26313,2.26361,166900001.0
2005-07-13 18:52:00,2.26416,2.26429,2.26357,2.26381,149800000.0
2005-07-13 18:53:00,2.26377,2.26441,2.26334,2.26382,118800000.0
2005-07-13 18:54:00,2.26382,2.26415,2.2634,2.26375,127900000.0
2005-07-13 18:55:00,2.26377,2.26435,2.2636,2.26377,146700000.0
2005-07-13 18:56:00,2.26427,2.26439,2.26391,2.26391,33300000.0
2005-07-13 18:57:00,2.26378,2.26449,2.26352,2.26403,84800000.0
2005-07-13 18:58:00,2.26354,2.26423,2.26351,2.26389,225100000.0
2005-07-13 18:59:00,2.26381,2.26427,2.26362,2.26406,200200000.0
2005-07-13 19:00:00,2.26388,2.26424,2.26351,2.26381,72900000.0
2005-07-13 19:01:00,2.26384,2.26416,2.26368,2.26369,49100000.0
2005-07-13 19:02:00,2.2641,2.26454,2.26381,2.2644,158900000.0
2005-07-13 19:03:00,2.26427,2.26435,2.26375,2.26405,88200000.0
2005-07-13 19:04:00,2.26378,2.26408,2.26361,2.26408,39600000.0
2005-07-13 19:05:00,2.26417,2.26429,2.2637,2.26409,47100000.0
2005-07-13 19:06:00,2.26405,2.26432,2.26354,2.26399,236500000.0
2005-07-13 19:07:00,2.26392,2.2644,2.26351,2.26426,127000000.0
2005-07-13 19:08:00,2.26408,2.26457,2.26375,2.26409,203600000.0
2005-07-13 19:09:00,2.26431,2.26503,2.26384,2.26503,119500000.0
2005-07-13 19:10:00,2.26466,2.26518,2.26423,2.26478,101500000.0
2005-07-13 19:11:00,2.26441,2.26461,2.26403,2.26455,55700000.0
2005-07-13 19:12:00,2.26428,2.26463,2.26409,2.2646,33800000.0
2005-07-13 19:13:00,2.26438,2.26484,2.26404,2.26462,160500001.0
2005-07-13 19:14:00,2.26462,2.26478,2.26354,2.26416,127000001.0
2005-07-13 19:15:00,2.26418,2.26465,2.26402,2.26438,103900000.0
2005-07-13 19:16:00,2.2641,2.26454,2.26401,2.26434,26500000.0
2005-07-13 19:17:00,2.26437,2.26451,2.264,2.264,64400000.0
2005-07-13 19:18:00,2.26397,2.26451,2.26377,2.26408,102200000.0
2005-07-13 19:19:00,2.26383,2.26462,2.26377,2.26455,77700000.0
2005-07-13 19:20:00,2.26438,2.26473,2.26402,2.26447,121400000.0
2005-07-13 19:21:00,2.26441,2.26462,2.26374,2.26435,119200000.0
2005-07-13 19:22:00,2.26406,2.26496,2.26406,2.26435,44200000.0
2005-07-13 19:23:00,2.2644,2.26456,2.26371,2.26397,148700000.0
2005-07-13 19:24:00,2.26443,2.26443,2.26348,2.26422,89100000.0
2005-07-13 19:25:00,2.26433,2.26446,2.26397,2.26413,56800000.0
2005-07-13 19:26:00,2.26409,2.26459,2.26384,2.26429,138800000.0
2005-07-13 19:27:00,2.26408,2.26444,2.26351,2.26391,105500000.0
2005-07-13 19:28:00,2.26382,2.26439,2.26377,2.26419,74900000.0
2005-07-13 19:29:00,2.26423,2.26458,2.26396,2.26434,113999999.0
2005-07-13 19:30:00,2.2644,2.26497,2.26406,2.26459,218400001.0
2005-07-13 19:31:00,2.26485,2.26511,2.2644,2.26472,65700000.0
2005-07-13 19:32:00,2.26465,2.265,2.26427,2.26497,138700000.0
2005-07-13 19:33:00,2.26497,2.26501,2.26433,2.26501,60100000.0
2005-07-13 19:34:00,2.26524,2.26524,2.26445,2.26471,127500000.0
2005-07-13 19:35:00,2.2645,2.26498,2.26416,2.26464,119400000.0
2005-07-13 19:36:00,2.2645,2.2652,2.2641,2.26498,129500000.0
2005-07-13 19:37:00,2.26489,2.26543,2.26471,2.26525,44000000.0
2005-07-13 19:38:00,2.265,2.26568,2.265,2.26567,23700000.0
2005-07-13 19:39:00,2.26504,2.26539,2.26459,2.26486,71500000.0
2005-07-13 19:40:00,2.26515,2.26546,2.26459,2.26459,96200000.0
2005-07-13 19:41:00,2.265,2.26508,2.26411,2.26445,96100000.0
2005-07-13 19:42:00,2.26495,2.26527,2.26451,2.26475,73000000.0
2005-07-13 19:43:00,2.26453,2.26549,2.26435,2.26534,26300000.0
2005-07-13 19:44:00,2.26539,2.26559,2.26468,2.26486,93800000.0
2005-07-13 19:45:00,2.26498,2.26523,2.26468,2.26523,65200000.0
2005-07-13 19:46:00,2.26528,2.26567,2.26511,2.26535,96600000.0
2005-07-13 19:47:00,2.26491,2.26544,2.26479,2.2653,29700000.0
2005-07-13 19:48:00,2.26499,2.26532,2.26452,2.26502,81000000.0
2005-07-13 19:49:00,2.26537,2.26554,2.26486,2.26527,95800000.0
2005-07-13 19:50:00,2.26517,2.2653,2.26448,2.26457,59400000.0
2005-07-13 19:51:00,2.26463,2.26549,2.26463,2.26487,116300000.0
2005-07-13 19:52:00,2.26526,2.26577,2.26501,2.26548,59500000.0
2005-07-13 19:53:00,2.26562,2.2657,2.26491,2.26502,20600000.0
2005-07-13 19:54:00,2.26557,2.26581,2.26509,2.2654,68500000.0
2005-07-13 19:55:00,2.26521,2.26544,2.26479,2.26539,20300000.0
2005-07-13 19:56:00,2.26543,2.26553,2.26479,2.26527,81799999.0
2005-07-13 19:57:00,2.2654,2.26584,2.26493,2.26523,103100000.0
2005-07-13 19:58:00,2.26567,2.26574,2.26503,2.26505,90700000.0
2005-07-13 19:59:00,2.26535,2.26594,2.26529,2.26562,119300000.0
2005-07-13 20:00:00,2.26559,2.26655,2.26551,2.26617,91200000.0
2005-07-13 20:01:00,2.26656,2.26694,2.26551,2.26649,80000000.0
2005-07-13 20:02:00,2.26594,2.26669,2.26594,2.26633,46200000.0
2005-07-13 20:03:00,2.2663,2.26659,2.26595,2.2664,57300000.0
2005-07-13 20:04:00,2.26608,2.26633,2.26579,2.26604,25800000.0
2005-07-13 20:05:00,2.26578,2.26627,2.26571,2.26612,27500000.0
2005-07-13 20:06:00,2.2658,2.26674,2.26553,2.26635,51600000.0
2005-07-13 20:07:00,2.2666,2.26676,2.26646,2.26667,40400000.0
2005-07-13 20:08:00,2.26674,2.26721,2.26642,2.26692,64400000.0
2005-07-13 20:09:00,2.26676,2.26689,2.26655,2.26687,31400000.0
2005-07-13 20:10:00,2.26638,2.26686,2.26638,2.26649,21400000.0
2005-07-13 20:11:00,2.26629,2.26687,2.26618,2.26677,64700000.0
2005-07-13 20:12:00,2.26687,2.26717,2.26592,2.26644,190700000.0
2005-07-13 20:13:00,2.26638,2.26712,2.26606,2.26638,127800000.0
2005-07-13 20:14:00,2.26702,2.26719,2.26664,2.26684,85100000.0
2005-07-13 20:15:00,2.2669,2.2671,2.26613,2.26694,198200000.0
2005-07-13 20:16:00,2.26715,2.26715,2.26648,2.26648,113000000.0
2005-07-13 20:17:00,2.2665,2.26703,2.2665,2.26703,21200000.0
2005-07-13 20:18:00,2.26697,2.26715,2.26632,2.26698,67800000.0
2005-07-13 20:19:00,2.26708,2.26799,2.26699,2.26772,127100000.0
2005-07-13 20:20:00,2.26744,2.26815,2.26726,2.26775,219900000.0
2005-07-13 20:21:00,2.2679,2.26808,2.26726,2.26786,98300000.0
2005-07-13 20:22:00,2.26815,2.26851,2.26763,2.26851,130399998.0
2005-07-13 20:23:00,2.26846,2.26878,2.26786,2.26835,174100000.0
2005-07-13 20:24:00,2.2688,2.26882,2.26827,2.26879,67900001.0
2005-07-13 20:25:00,2.26852,2.26901,2.26735,2.2687,182899999.0
2005-07-13 20:26:00,2.26882,2.27004,2.26882,2.26956,184599999.0
2005-07-13 20:27:00,2.26992,2.27086,2.26973,2.27084,120300000.0
2005-07-13 20:28:00,2.27066,2.27107,2.26981,2.27013,222900000.0
2005-07-13 20:29:00,2.27016,2.27059,2.26921,2.26921,170500000.0
2005-07-13 20:30:00,2.27,2.27087,2.26963,2.27066,389100000.0
2005-07-13 20:31:00,2.27095,2.2711,2.27007,2.2711,219700000.0
2005-07-13 20:32:00,2.2711,2.2716,2.27028,2.27138,405800000.0
2005-07-13 20:33:00,2.27108,2.27138,2.27048,2.27113,68700000.0
2005-07-13 20:34:00,2.271,2.2713,2.27066,2.2707,75800000.0
2005-07-13 20:35:00,2.2705,2.27095,2.26995,2.2705,56100000.0
2005-07-13 20:36:00,2.27096,2.27115,2.27059,2.27112,66200000.0
2005-07-13 20:37:00,2.27148,2.27219,2.27078,2.27098,95100000.0
2005-07-13 20:38:00,2.2709,2.27108,2.27021,2.271,159900000.0
2005-07-13 20:39:00,2.27108,2.27111,2.27044,2.27087,119800000.0
2005-07-13 20:40:00,2.27073,2.2714,2.27062,2.27106,133900000.0
2005-07-13 20:41:00,2.27106,2.27129,2.27042,2.27109,121700000.0
2005-07-13 20:42:00,2.27112,2.27144,2.27067,2.27082,74000000.0
2005-07-13 20:43:00,2.27127,2.27178,2.27077,2.27093,90800000.0
2005-07-13 20:44:00,2.27086,2.27165,2.27077,2.27154,218500001.0
2005-07-13 20:45:00,2.27131,2.27178,2.27114,2.27153,58900000.0
2005-07-13 20:46:00,2.2716,2.2716,2.27109,2.27122,20600000.0
2005-07-13 20:47:00,2.27184,2.27184,2.2709,2.271,170900000.0
2005-07-13 20:48:00,2.27119,2.27195,2.271,2.27171,218100001.0
2005-07-13 20:49:00,2.27187,2.27192,2.27105,2.27172,109400000.0
2005-07-13 20:50:00,2.27134,2.27193,2.27124,2.27139,136200000.0
2005-07-13 20:51:00,2.2715,2.27226,2.2714,2.27211,82900000.0
2005-07-13 20:52:00,2.27202,2.27211,2.27158,2.27169,138700000.0
2005-07-13 20:53:00,2.27196,2.2725,2.27165,2.27198,198500000.0
2005-07-13 20:54:00,2.27217,2.27278,2.27194,2.27256,163400000.0
2005-07-13 20:55:00,2.27243,2.2725,2.27194,2.2722,35600000.0
2005-07-13 20:56:00,2.27169,2.27251,2.27118,2.27187,220900000.0
2005-07-13 20:57:00,2.27204,2.27206,2.27131,2.27177,300700000.0
2005-07-13 20:58:00,2.27171,2.27208,2.2713,2.27142,222100001.0
2005-07-13 20:59:00,2.27178,2.27226,2.27146,2.27172,229800000.0
2005-07-13 21:00:00,2.27182,2.27209,2.27128,2.27174,215900000.0
2005-07-13 21:01:00,2.27183,2.27239,2.27134,2.27185,290100000.0
2005-07-13 21:02:00,2.27215,2.27273,2.27178,2.27197,99500000.0
2005-07-13 21:03:00,2.2719,2.27234,2.27091,2.27187,120499999.0
2005-07-13 21:04:00,2.27189,2.27229,2.27157,2.27169,82000000.0
2005-07-13 21:05:00,2.27175,2.27202,2.27138,2.2716,51500000.0
2005-07-13 21:06:00,2.27163,2.27194,2.27124,2.27157,52500000.0
2005-07-13 21:07:00,2.2716,2.27176,2.27141,2.27176,45700000.0
2005-07-13 21:08:00,2.27157,2.27208,2.27148,2.27186,39100000.0
2005-07-13 21:09:00,2.27173,2.27234,2.27161,2.27234,37000000.0
2005-07-13 21:10:00,2.27223,2.27244,2.27174,2.27209,82100000.0
2005-07-13 21:11:00,2.27208,2.27267,2.27161,2.2725,134600001.0
2005-07-13 21:12:00,2.27245,2.27289,2.27224,2.2725,29300000.0
2005-07-13 21:13:00,2.2723,2.27274,2.27164,2.27252,121600000.0
2005-07-13 21:14:00,2.27257,2.27283,2.27176,2.27255,158400001.0
2005-07-13 21:15:00,2.27283,2.27293,2.27205,2.27286,158600000.0
2005-07-13 21:16:00,2.27278,2.27344,2.27246,2.27321,96900000.0
2005-07-13 21:17:00,2.27325,2.27392,2.27247,2.27375,180100000.0
2005-07-13 21:18:00,2.27357,2.27388,2.27285,2.27352,97300000.0
2005-07-13 21:19:00,2.27367,2.27378,2.27255,2.2732,76600000.0
2005-07-13 21:20:00,2.27363,2.27435,2.27326,2.27366,213799999.0
2005-07-13 21:21:00,2.2738,2.27483,2.27291,2.27459,209800000.0
2005-07-13 21:22:00,2.2749,2.27498,2.27383,2.27398,137700000.0
2005-07-13 21:23:00,2.27453,2.27453,2.27347,2.27374,119400000.0
2005-07-13 21:24:00,2.27382,2.27417,2.27334,2.27391,54800000.0
2005-07-13 21:25:00,2.27346,2.27417,2.2733,2.27404,33100000.0
2005-07-13 21:26:00,2.27428,2.27447,2.27384,2.27414,17200000.0
2005-07-13 21:27:00,2.27448,2.27491,2.27374,2.27459,75899998.0
2005-07-13 21:28:00,2.27467,2.27496,2.27401,2.27437,93700000.0
2005-07-13 21:29:00,2.27438,2.27473,2.27413,2.27425,56400000.0
2005-07-13 21:30:00,2.27469,2.27469,2.27389,2.27417,37500000.0
2005-07-13 21:31:00,2.27428,2.27451,2.27404,2.27451,34700000.0
2005-07-13 21:32:00,2.27423,2.27474,2.27413,2.27428,216900001.0
2005-07-13 21:33:00,2.27413,2.27472,2.27366,2.27424,75000000.0
2005-07-13 21:34:00,2.2742,2.27473,2.27394,2.27394,140000000.0
2005-07-13 21:35:00,2.27482,2.27482,2.27358,2.27358,34700000.0
2005-07-13 21:36:00,2.27412,2.27446,2.27386,2.27446,39500000.0
2005-07-13 21:37:00,2.27406,2.27465,2.27392,2.27452,73700000.0
2005-07-13 21:38:00,2.27437,2.2747,2.27384,2.27437,84300000.0
2005-07-13 21:39:00,2.27393,2.27406,2.27369,2.27381,54800000.0
2005-07-13 21:40:00,2.274,2.27414,2.2732,2.27353,29700000.0
2005-07-13 21:41:00,2.27388,2.27419,2.2736,2.27367,33000000.0
2005-07-13 21:42:00,2.2739,2.27432,2.27349,2.27407,121500000.0
2005-07-13 21:43:00,2.27386,2.2743,2.27314,2.2735,100000000.0
2005-07-13 21:44:00,2.27382,2.2745,2.27309,2.27379,105700000.0
2005-07-13 21:45:00,2.27384,2.27437,2.27259,2.27396,82800000.0
2005-07-13 21:46:00,2.27405,2.27438,2.27323,2.27433,77700000.0
2005-07-13 21:47:00,2.27433,2.27474,2.27392,2.27398,107400000.0
2005-07-13 21:48:00,2.27368,2.27432,2.27358,2.27425,39700000.0
2005-07-13 21:49:00,2.27414,2.27414,2.27349,2.27371,89100000.0
2005-07-13 21:50:00,2.27344,2.27389,2.27304,2.2738,38100000.0
2005-07-13 21:51:00,2.274,2.27422,2.27369,2.27369,44200000.0
2005-07-13 21:52:00,2.27398,2.27482,2.27382,2.27455,135300000.0
2005-07-13 21:53:00,2.27458,2.27493,2.2743,2.27433,52600000.0
2005-07-13 21:54:00,2.27449,2.27463,2.27436,2.27436,30400000.0
2005-07-13 21:55:00,2.27437,2.27458,2.27388,2.27397,73600000.0
2005-07-13 21:56:00,2.27455,2.27482,2.2741,2.27469,64300000.0
2005-07-13 21:57:00,2.27469,2.27469,2.27405,2.27438,25000000.0
2005-07-13 21:58:00,2.27435,2.27461,2.27408,2.2745,33700000.0
2005-07-13 21:59:00,2.27462,2.27484,2.27416,2.27465,187000001.0
2005-07-13 22:00:00,2.27488,2.27525,2.27442,2.27497,105300000.0
2005-07-13 22:01:00,2.27496,2.27506,2.27469,2.27488,32700000.0
2005-07-13 22:02:00,2.27477,2.27543,2.27409,2.27409,100900000.0
2005-07-13 22:03:00,2.27468,2.27493,2.27434,2.27434,42700000.0
2005-07-13 22:04:00,2.27437,2.27496,2.27428,2.27475,86400000.0
2005-07-13 22:05:00,2.2745,2.27488,2.27392,2.27488,65600000.0
2005-07-13 22:06:00,2.2745,2.27546,2.2745,2.27516,32200000.0
2005-07-13 22:07:00,2.2752,2.27562,2.27502,2.2753,24300000.0
2005-07-13 22:08:00,2.27551,2.27604,2.27534,2.27585,38300000.0
2005-07-13 22:09:00,2.27604,2.27609,2.27508,2.27543,36400000.0
2005-07-13 22:10:00,2.27548,2.27582,2.27517,2.27577,29400000.0
2005-07-13 22:11:00,2.27567,2.27575,2.27503,2.27552,42300000.0
2005-07-13 22:12:00,2.27545,2.27572,2.27516,2.27532,62400000.0
2005-07-13 22:13:00,2.2755,2.27578,2.27511,2.27578,49600001.0
2005-07-13 22:14:00,2.27494,2.27577,2.27494,2.27539,30100000.0
2005-07-13 22:15:00,2.27514,2.27621,2.27457,2.27582,135200000.0
2005-07-13 22:16:00,2.27527,2.27578,2.27498,2.27556,121300000.0
2005-07-13 22:17:00,2.2754,2.2754,2.27493,2.27513,25600000.0
2005-07-13 22:18:00,2.27517,2.27568,2.27498,2.27535,30000000.0
2005-07-13 22:19:00,2.27505,2.27539,2.27442,2.27539,20100000.0
2005-07-13 22:20:00,2.27553,2.27569,2.27511,2.27538,22000000.0
2005-07-13 22:21:00,2.27582,2.27582,2.27504,2.2757,27000000.0
2005-07-13 22:22:00,2.27533,2.276,2.27518,2.27561,106900000.0
2005-07-13 22:23:00,2.27552,2.27586,2.27501,2.27554,90000000.0
2005-07-13 22:24:00,2.27555,2.27575,2.27502,2.27505,39300000.0
2005-07-13 22:25:00,2.2754,2.27573,2.27491,2.27543,82200000.0
2005-07-13 22:26:00,2.27544,2.27565,2.27536,2.27558,41000000.0
2005-07-13 22:27:00,2.27548,2.27579,2.27502,2.27511,31600000.0
2005-07-13 22:28:00,2.2753,2.27551,2.27483,2.27534,30300000.0
2005-07-13 22:29:00,2.27537,2.27568,2.27468,2.27552,141999999.0
2005-07-13 22:30:00,2.27557,2.27579,2.27478,2.2756,104600000.0
2005-07-13 22:31:00,2.27535,2.27548,2.27485,2.27497,36900000.0
2005-07-13 22:32:00,2.27483,2.27537,2.2747,2.27536,40900000.0
2005-07-13 22:33:00,2.27537,2.27544,2.27466,2.27524,36000000.0
2005-07-13 22:34:00,2.27522,2.2756,2.27455,2.27542,99200000.0
2005-07-13 22:35:00,2.27542,2.27542,2.27447,2.27516,26500000.0
2005-07-13 22:36:00,2.27496,2.27526,2.27487,2.27526,41500000.0
2005-07-13 22:37:00,2.27469,2.27506,2.27448,2.27464,24800000.0
2005-07-13 22:38:00,2.27507,2.27509,2.27459,2.27459,42200000.0
2005-07-13 22:39:00,2.27447,2.27472,2.27412,2.27472,40900000.0
2005-07-13 22:40:00,2.2743,2.27499,2.27405,2.27493,34800000.0
2005-07-13 22:41:00,2.27437,2.2748,2.27411,2.27458,30400000.0
2005-07-13 22:42:00,2.27471,2.27504,2.27401,2.2743,58400000.0
2005-07-13 22:43:00,2.27443,2.2751,2.27408,2.27452,150700000.0
2005-07-13 22:44:00,2.27388,2.2748,2.27388,2.27465,63600000.0
2005-07-13 22:45:00,2.27436,2.27509,2.27426,2.27478,69600001.0
2005-07-13 22:46:00,2.27453,2.27511,2.27446,2.2745,77100000.0
2005-07-13 22:47:00,2.27469,2.2749,2.27442,2.2747,40400000.0
2005-07-13 22:48:00,2.27533,2.27533,2.27426,2.27496,80400000.0
2005-07-13 22:49:00,2.27498,2.27517,2.27417,2.27514,78300000.0
2005-07-13 22:50:00,2.27505,2.27544,2.2749,2.27543,41800000.0
2005-07-13 22:51:00,2.2751,2.27556,2.27459,2.27481,94300001.0
2005-07-13 22:52:00,2.27479,2.27531,2.27446,2.27492,61400000.0
2005-07-13 22:53:00,2.2748,2.27531,2.2748,2.27492,28700000.0
2005-07-13 22:54:00,2.27512,2.27521,2.27485,2.27517,47400000.0
2005-07-13 22:55:00,2.27518,2.27543,2.27492,2.27535,35200000.0
2005-07-13 22:56:00,2.27532,2.27545,2.27471,2.27471,32700000.0
2005-07-13 22:57:00,2.275,2.27563,2.275,2.27532,22100000.0
2005-07-13 22:58:00,2.27554,2.27586,2.27513,2.27523,40300000.0
2005-07-13 22:59:00,2.27532,2.27572,2.27509,2.27572,42300000.0
2005-07-13 23:00:00,2.27592,2.27612,2.27527,2.27527,43400000.0
2005-07-13 23:01:00,2.27537,2.27561,2.27485,2.27502,25200000.0
2005-07-13 23:02:00,2.27492,2.27492,2.27405,2.27421,34000000.0
2005-07-13 23:03:00,2.27445,2.27515,2.27445,2.27468,29100000.0
2005-07-13 23:04:00,2.27454,2.27522,2.27447,2.27522,25800000.0
2005-07-13 23:05:00,2.27479,2.27506,2.27456,2.27506,36000000.0
2005-07-13 23:06:00,2.27486,2.27497,2.27414,2.2746,24800000.0
2005-07-13 23:07:00,2.2747,2.2749,2.27376,2.27376,39600000.0
2005-07-13 23:08:00,2.27461,2.27461,2.27395,2.27424,50700000.0
2005-07-13 23:09:00,2.27415,2.27463,2.27384,2.27415,40200000.0
2005-07-13 23:10:00,2.27423,2.27469,2.27407,2.27466,14400000.0
2005-07-13 23:11:00,2.27443,2.2748,2.27416,2.27449,26400000.0
2005-07-13 23:12:00,2.27403,2.2744,2.27373,2.27424,30500000.0
2005-07-13 23:13:00,2.27432,2.27443,2.27376,2.27403,24400000.0
2005-07-13 23:14:00,2.27376,2.2744,2.27365,2.27425,29600000.0
2005-07-13 23:15:00,2.27414,2.27426,2.27358,2.27371,34300000.0
2005-07-13 23:16:00,2.274,2.2742,2.27324,2.27396,32300000.0
2005-07-13 23:17:00,2.27351,2.27423,2.27344,2.27418,40100000.0
2005-07-13 23:18:00,2.27455,2.27462,2.27417,2.27438,27100000.0
2005-07-13 23:19:00,2.27406,2.27436,2.27377,2.27383,20800000.0
2005-07-13 23:20:00,2.27383,2.27508,2.27363,2.27496,39600000.0
2005-07-13 23:21:00,2.27478,2.27478,2.27419,2.27458,34300000.0
2005-07-13 23:22:00,2.27458,2.27458,2.27403,2.27403,27900000.0
2005-07-13 23:23:00,2.27383,2.27428,2.27377,2.27419,49800000.0
2005-07-13 23:24:00,2.27449,2.27456,2.27404,2.27443,53500001.0
2005-07-13 23:25:00,2.27429,2.2749,2.27429,2.27453,44900000.0
2005-07-13 23:26:00,2.27446,2.27466,2.27416,2.27418,43600000.0
2005-07-13 23:27:00,2.27397,2.27456,2.27397,2.27409,30200000.0
2005-07-13 23:28:00,2.27433,2.27472,2.27391,2.27472,30300000.0
2005-07-13 23:29:00,2.27433,2.27453,2.27414,2.27417,54500000.0
2005-07-13 23:30:00,2.27497,2.27498,2.27417,2.27488,45100000.0
2005-07-13 23:31:00,2.2746,2.27499,2.27441,2.27495,39900000.0
2005-07-13 23:32:00,2.27475,2.27498,2.27424,2.27431,37000000.0
2005-07-13 23:33:00,2.27452,2.27481,2.27423,2.27472,52300000.0
2005-07-13 23:34:00,2.27467,2.27467,2.27372,2.27439,40900000.0
2005-07-13 23:35:00,2.27393,2.27452,2.27372,2.27444,77400000.0
2005-07-13 23:36:00,2.27403,2.27493,2.27399,2.2747,43000000.0
2005-07-13 23:37:00,2.2741,2.27498,2.2741,2.27492,34700000.0
2005-07-13 23:38:00,2.27469,2.27489,2.27432,2.27468,22200000.0
2005-07-13 23:39:00,2.27475,2.27514,2.27458,2.27514,36700000.0
2005-07-13 23:40:00,2.27512,2.27538,2.2749,2.27538,42400000.0
2005-07-13 23:41:00,2.27472,2.2751,2.27436,2.27436,28500000.0
2005-07-13 23:42:00,2.27497,2.27511,2.27411,2.27411,37600000.0
2005-07-13 23:43:00,2.27402,2.27512,2.27398,2.27495,42000000.0
2005-07-13 23:44:00,2.27463,2.27526,2.27459,2.2752,33600000.0
2005-07-13 23:45:00,2.27459,2.275,2.27439,2.27439,57400000.0
2005-07-13 23:46:00,2.27518,2.27531,2.27445,2.27515,58400000.0
2005-07-13 23:47:00,2.2748,2.27512,2.27446,2.27458,29300000.0
2005-07-13 23:48:00,2.27444,2.27536,2.2743,2.27536,37100000.0
2005-07-13 23:49:00,2.27503,2.27516,2.27448,2.27516,26000000.0
2005-07-13 23:50:00,2.2752,2.2752,2.27451,2.27459,23300000.0
2005-07-13 23:51:00,2.27475,2.27517,2.2745,2.27486,45600000.0
2005-07-13 23:52:00,2.2747,2.275,2.27462,2.27466,34200000.0
2005-07-13 23:53:00,2.27517,2.27517,2.27467,2.27511,41300000.0
2005-07-13 23:54:00,2.27493,2.27512,2.27467,2.27493,26600000.0
2005-07-13 23:55:00,2.27482,2.27511,2.2747,2.275,22200000.0
2005-07-13 23:56:00,2.27476,2.27485,2.27418,2.27481,39700000.0
2005-07-13 23:57:00,2.27475,2.27513,2.27462,2.27513,36600000.0
2005-07-13 23:58:00,2.27461,2.27516,2.27441,2.27457,42000000.0
2005-07-13 23:59:00,2.27456,2.27502,2.27439,2.27479,57599998.0
2005-07-14 00:00:00,2.27433,2.27522,2.27427,2.27513,35800000.0
2005-07-14 00:01:00,2.27512,2.27512,2.27456,2.27497,49700000.0
2005-07-14 00:02:00,2.27467,2.27482,2.27435,2.27461,36800000.0
2005-07-14 00:03:00,2.27489,2.27499,2.27439,2.27499,23200000.0
2005-07-14 00:04:00,2.27521,2.27522,2.27482,2.2749,25100000.0
2005-07-14 00:05:00,2.27508,2.27518,2.2749,2.27502,36800000.0
2005-07-14 00:06:00,2.27539,2.27539,2.27461,2.27509,35800000.0
2005-07-14 00:07:00,2.2748,2.27512,2.27438,2.27494,31300000.0
2005-07-14 00:08:00,2.27519,2.27519,2.2748,2.27483,21700000.0
2005-07-14 00:09:00,2.275,2.27524,2.27447,2.27491,34200000.0
2005-07-14 00:10:00,2.27473,2.27501,2.27445,2.27482,38700000.0
2005-07-14 00:11:00,2.27506,2.2752,2.27459,2.2752,42000000.0
2005-07-14 00:12:00,2.27498,2.27535,2.2747,2.2751,38100000.0
2005-07-14 00:13:00,2.27517,2.27523,2.27451,2.27451,29700000.0
2005-07-14 00:14:00,2.27512,2.27521,2.27455,2.2746,24600000.0
2005-07-14 00:15:00,2.27444,2.27503,2.27431,2.27494,26800000.0
2005-07-14 00:16:00,2.27512,2.27512,2.27439,2.27468,31200000.0
2005-07-14 00:17:00,2.27475,2.27479,2.27403,2.27428,36300000.0
2005-07-14 00:18:00,2.2744,2.27496,2.27405,2.27496,22700000.0
2005-07-14 00:19:00,2.27462,2.27494,2.2742,2.27427,30200000.0
2005-07-14 00:20:00,2.27423,2.27492,2.27405,2.27427,42900000.0
2005-07-14 00:21:00,2.27485,2.27519,2.27466,2.27498,36800000.0
2005-07-14 00:22:00,2.27522,2.2753,2.27443,2.27507,31600000.0
2005-07-14 00:23:00,2.2748,2.27561,2.2745,2.27527,36200000.0
2005-07-14 00:24:00,2.2755,2.2755,2.27466,2.27505,45700000.0
2005-07-14 00:25:00,2.27514,2.2754,2.27463,2.2754,37900000.0
2005-07-14 00:26:00,2.27502,2.27526,2.27476,2.27476,33500000.0
2005-07-14 00:27:00,2.27505,2.27596,2.27505,2.27596,25400000.0
2005-07-14 00:28:00,2.27592,2.2762,2.27557,2.27603,54400000.0
2005-07-14 00:29:00,2.27611,2.27616,2.27547,2.2758,31800000.0
2005-07-14 00:30:00,2.27583,2.27692,2.27556,2.27661,55200000.0
2005-07-14 00:31:00,2.2761,2.27753,2.2761,2.27753,30600000.0
2005-07-14 00:32:00,2.27702,2.27733,2.27667,2.27685,38600000.0
2005-07-14 00:33:00,2.27658,2.27707,2.27645,2.27706,40400000.0
2005-07-14 00:34:00,2.2768,2.27714,2.27655,2.27668,36400000.0
2005-07-14 00:35:00,2.27642,2.27685,2.27615,2.27663,35500000.0
2005-07-14 00:36:00,2.2762,2.27663,2.27593,2.27639,67400000.0
2005-07-14 00:37:00,2.2759,2.27665,2.27566,2.27642,39300000.0
2005-07-14 00:38:00,2.27622,2.2767,2.27605,2.27665,26800000.0
2005-07-14 00:39:00,2.27687,2.27687,2.27596,2.27607,32500000.0
2005-07-14 00:40:00,2.27582,2.27646,2.27582,2.27625,25900000.0
2005-07-14 00:41:00,2.27656,2.2766,2.27599,2.27621,42700000.0
2005-07-14 00:42:00,2.27644,2.27645,2.27564,2.27594,34800000.0
2005-07-14 00:43:00,2.27621,2.27652,2.2759,2.27637,39700000.0
2005-07-14 00:44:00,2.27629,2.27629,2.27576,2.27591,31000000.0
2005-07-14 00:45:00,2.27573,2.27644,2.27562,2.27622,33200000.0
2005-07-14 00:46:00,2.27603,2.27651,2.27589,2.27632,19500000.0
2005-07-14 00:47:00,2.27619,2.2766,2.27616,2.27634,44300000.0
2005-07-14 00:48:00,2.27623,2.2766,2.276,2.27646,33800000.0
2005-07-14 00:49:00,2.27623,2.277,2.27594,2.2768,21600000.0
2005-07-14 00:50:00,2.27633,2.27673,2.27626,2.27644,32000000.0
2005-07-14 00:51:00,2.27661,2.27672,2.2764,2.27664,29000000.0
2005-07-14 00:52:00,2.27685,2.27685,2.27612,2.27641,27700000.0
2005-07-14 00:53:00,2.27647,2.27683,2.27637,2.27674,34800000.0
2005-07-14 00:54:00,2.27673,2.27695,2.2762,2.2762,31200000.0
2005-07-14 00:55:00,2.27601,2.27645,2.2759,2.27611,28800000.0
2005-07-14 00:56:00,2.27568,2.27641,2.2756,2.27611,42100000.0
2005-07-14 00:57:00,2.27642,2.27649,2.2761,2.27611,24000000.0
2005-07-14 00:58:00,2.27631,2.27659,2.27603,2.27648,25600000.0
2005-07-14 00:59:00,2.2768,2.27704,2.27642,2.27671,20900000.0
2005-07-14 01:00:00,2.2768,2.27715,2.27655,2.27672,49300000.0
2005-07-14 01:01:00,2.27695,2.27723,2.27651,2.27723,36400000.0
2005-07-14 01:02:00,2.27678,2.27724,2.27675,2.27692,51199999.0
2005-07-14 01:03:00,2.27702,2.27714,2.27637,2.27637,45100000.0
2005-07-14 01:04:00,2.2763,2.27665,2.27583,2.27604,28700000.0
2005-07-14 01:05:00,2.27615,2.27641,2.27608,2.27631,39300000.0
2005-07-14 01:06:00,2.2758,2.27646,2.27566,2.27633,29400000.0
2005-07-14 01:07:00,2.27581,2.27649,2.27556,2.27649,30200000.0
2005-07-14 01:08:00,2.27659,2.27674,2.27607,2.27657,50700000.0
2005-07-14 01:09:00,2.27664,2.27673,2.27631,2.27667,49100000.0
2005-07-14 01:10:00,2.27656,2.27678,2.27629,2.27644,29200000.0
2005-07-14 01:11:00,2.2763,2.27638,2.27579,2.27603,35200000.0
2005-07-14 01:12:00,2.27585,2.27644,2.27557,2.27629,36300000.0
2005-07-14 01:13:00,2.27637,2.27643,2.2758,2.27628,29300000.0
2005-07-14 01:14:00,2.27562,2.27617,2.2756,2.27601,24000000.0
2005-07-14 01:15:00,2.27579,2.27643,2.27552,2.27626,35100000.0
2005-07-14 01:16:00,2.27589,2.2762,2.27547,2.27614,27200000.0
2005-07-14 01:17:00,2.27647,2.27647,2.27507,2.27507,24400000.0
2005-07-14 01:18:00,2.27548,2.27617,2.27525,2.27613,78399998.0
2005-07-14 01:19:00,2.27578,2.27656,2.27556,2.27609,48800000.0
2005-07-14 01:20:00,2.27592,2.27661,2.27577,2.27595,45300000.0
2005-07-14 01:21:00,2.27625,2.27637,2.27572,2.27597,39500000.0
2005-07-14 01:22:00,2.27597,2.2761,2.27539,2.27564,29800000.0
2005-07-14 01:23:00,2.27559,2.27632,2.27545,2.27614,31900000.0
2005-07-14 01:24:00,2.27554,2.27608,2.27525,2.27591,30400000.0
2005-07-14 01:25:00,2.27555,2.27621,2.27527,2.27527,35000000.0
2005-07-14 01:26:00,2.27535,2.27599,2.27505,2.27521,43800000.0
2005-07-14 01:27:00,2.27457,2.27502,2.27415,2.27502,52500000.0
2005-07-14 01:28:00,2.2746,2.27543,2.27455,2.27486,48500000.0
2005-07-14 01:29:00,2.27455,2.27521,2.27432,2.27506,30400000.0
2005-07-14 01:30:00,2.27543,2.2756,2.27453,2.27453,27000000.0
2005-07-14 01:31:00,2.2739,2.27446,2.27374,2.27398,33300000.0
2005-07-14 01:32:00,2.27371,2.27453,2.27342,2.27447,36200000.0
2005-07-14 01:33:00,2.27377,2.27405,2.27355,2.27372,62000000.0
2005-07-14 01:34:00,2.27412,2.27412,2.2733,2.27386,51000000.0
2005-07-14 01:35:00,2.274,2.27422,2.27366,2.27422,37800000.0
2005-07-14 01:36:00,2.27395,2.27433,2.27375,2.27395,46800000.0
2005-07-14 01:37:00,2.27395,2.27421,2.27377,2.27378,37100000.0
2005-07-14 01:38:00,2.27417,2.27418,2.27346,2.27402,32400000.0
2005-07-14 01:39:00,2.27372,2.27401,2.27341,2.27365,37600000.0
2005-07-14 01:40:00,2.2736,2.27397,2.27334,2.27354,27200000.0
2005-07-14 01:41:00,2.27366,2.27374,2.27305,2.27318,36000000.0
2005-07-14 01:42:00,2.27357,2.27387,2.27289,2.27293,34300000.0
2005-07-14 01:43:00,2.27322,2.27327,2.27259,2.27268,19400000.0
2005-07-14 01:44:00,2.27325,2.27343,2.27231,2.27255,49200000.0
2005-07-14 01:45:00,2.27322,2.27329,2.27268,2.27294,44500000.0
2005-07-14 01:46:00,2.273,2.27319,2.27234,2.27247,21200000.0
2005-07-14 01:47:00,2.27239,2.27287,2.27214,2.27258,38000000.0
2005-07-14 01:48:00,2.27257,2.27294,2.2722,2.2722,41200000.0
2005-07-14 01:49:00,2.27222,2.2727,2.27222,2.27269,42800000.0
2005-07-14 01:50:00,2.27237,2.27284,2.27234,2.27278,27000000.0
2005-07-14 01:51:00,2.27298,2.27306,2.27259,2.27278,40500000.0
2005-07-14 01:52:00,2.27247,2.27285,2.27208,2.27235,54700001.0
2005-07-14 01:53:00,2.27215,2.27244,2.27205,2.27233,37100000.0
2005-07-14 01:54:00,2.27235,2.2727,2.27218,2.27263,29600000.0
2005-07-14 01:55:00,2.27266,2.27266,2.27193,2.27222,41800000.0
2005-07-14 01:56:00,2.27192,2.27225,2.27185,2.27209,25800000.0
2005-07-14 01:57:00,2.27206,2.27242,2.27171,2.27194,35700000.0
2005-07-14 01:58:00,2.27224,2.2723,2.27121,2.27121,54300000.0
2005-07-14 01:59:00,2.27147,2.27196,2.27141,2.27167,29300000.0
2005-07-14 02:00:00,2.27166,2.27238,2.27166,2.27208,35500000.0
2005-07-14 02:01:00,2.27183,2.27226,2.27157,2.27218,54600000.0
2005-07-14 02:02:00,2.27197,2.27215,2.27173,2.27173,24800000.0
2005-07-14 02:03:00,2.27262,2.27272,2.27175,2.27228,39300000.0
2005-07-14 02:04:00,2.27231,2.27249,2.27226,2.27247,23700000.0
2005-07-14 02:05:00,2.27265,2.27271,2.27214,2.27231,59600000.0
2005-07-14 02:06:00,2.27211,2.27258,2.27192,2.27219,32900000.0
2005-07-14 02:07:00,2.27195,2.27248,2.27182,2.27231,45600000.0
2005-07-14 02:08:00,2.2722,2.27241,2.27172,2.27176,60300000.0
2005-07-14 02:09:00,2.27198,2.27275,2.27175,2.27263,29100000.0
2005-07-14 02:10:00,2.27256,2.27291,2.27231,2.27291,25200000.0
2005-07-14 02:11:00,2.27275,2.27275,2.272,2.27232,64600000.0
2005-07-14 02:12:00,2.27267,2.27268,2.27186,2.27235,48200000.0
2005-07-14 02:13:00,2.27241,2.27244,2.27208,2.27223,42100000.0
2005-07-14 02:14:00,2.27259,2.27267,2.27211,2.27227,43100000.0
2005-07-14 02:15:00,2.27217,2.27251,2.27166,2.27166,22700000.0
2005-07-14 02:16:00,2.2721,2.27269,2.27193,2.27193,55300000.0
2005-07-14 02:17:00,2.27223,2.27281,2.27208,2.27281,55400000.0
2005-07-14 02:18:00,2.27225,2.27253,2.27207,2.27228,25300000.0
2005-07-14 02:19:00,2.27237,2.2729,2.27225,2.27259,42700000.0
2005-07-14 02:20:00,2.27245,2.27261,2.27199,2.27209,61599998.0
2005-07-14 02:21:00,2.27201,2.27243,2.27189,2.27193,42200000.0
2005-07-14 02:22:00,2.27207,2.27219,2.27175,2.27187,42300000.0
2005-07-14 02:23:00,2.27177,2.27247,2.27166,2.27236,32700000.0
2005-07-14 02:24:00,2.27238,2.2725,2.2715,2.27213,47200000.0
2005-07-14 02:25:00,2.27211,2.27213,2.27163,2.27176,30200000.0
2005-07-14 02:26:00,2.27196,2.27205,2.27141,2.27168,37000000.0
2005-07-14 02:27:00,2.27162,2.27183,2.27125,2.2713,52600000.0
2005-07-14 02:28:00,2.27154,2.27194,2.27134,2.27193,32500000.0
2005-07-14 02:29:00,2.2719,2.27211,2.27151,2.2717,34100000.0
2005-07-14 02:30:00,2.27209,2.27209,2.27151,2.27189,27600000.0
2005-07-14 02:31:00,2.27183,2.27222,2.27179,2.27222,38200000.0
2005-07-14 02:32:00,2.2721,2.27237,2.2719,2.27218,34200000.0
2005-07-14 02:33:00,2.27203,2.27235,2.27186,2.27209,34400000.0
2005-07-14 02:34:00,2.27173,2.27234,2.27162,2.27221,38500000.0
2005-07-14 02:35:00,2.27207,2.27251,2.27186,2.27228,25100000.0
2005-07-14 02:36:00,2.27196,2.27241,2.27182,2.27212,20600000.0
2005-07-14 02:37:00,2.27216,2.27249,2.27196,2.27196,56200001.0
2005-07-14 02:38:00,2.27264,2.27275,2.27231,2.27242,27600000.0
2005-07-14 02:39:00,2.27223,2.27276,2.27211,2.27245,29800000.0
2005-07-14 02:40:00,2.27222,2.27259,2.27209,2.27258,20200000.0
2005-07-14 02:41:00,2.27218,2.27252,2.27195,2.2725,41000000.0
2005-07-14 02:42:00,2.27233,2.273,2.27222,2.27262,30600000.0
2005-07-14 02:43:00,2.27229,2.27253,2.27213,2.27243,33600000.0
2005-07-14 02:44:00,2.27242,2.2725,2.2721,2.2725,27200000.0
2005-07-14 02:45:00,2.27216,2.27238,2.27181,2.27224,82900000.0
2005-07-14 02:46:00,2.27198,2.27228,2.27162,2.27162,29600000.0
2005-07-14 02:47:00,2.27232,2.27237,2.27152,2.27237,36100000.0
2005-07-14 02:48:00,2.27187,2.2724,2.27164,2.2719,41400000.0
2005-07-14 02:49:00,2.2719,2.27239,2.27159,2.27189,49400000.0
2005-07-14 02:50:00,2.27222,2.27248,2.27208,2.27215,21600000.0
2005-07-14 02:51:00,2.27188,2.27257,2.27173,2.27249,23200000.0
2005-07-14 02:52:00,2.27206,2.27222,2.27189,2.27194,34200000.0
2005-07-14 02:53:00,2.2717,2.27245,2.27156,2.27238,22100000.0
2005-07-14 02:54:00,2.27195,2.27236,2.27176,2.27236,35400000.0
2005-07-14 02:55:00,2.27268,2.27284,2.27185,2.2724,31000000.0
2005-07-14 02:56:00,2.27231,2.27292,2.2723,2.27292,34300000.0
2005-07-14 02:57:00,2.27257,2.27279,2.27237,2.27255,38200000.0
2005-07-14 02:58:00,2.27215,2.27268,2.27205,2.27221,30900000.0
2005-07-14 02:59:00,2.27277,2.27288,2.27215,2.27215,37800000.0
2005-07-14 03:00:00,2.27239,2.2727,2.27208,2.27249,24400000.0
2005-07-14 03:01:00,2.27297,2.27301,2.2721,2.27248,34500000.0
2005-07-14 03:02:00,2.27237,2.27257,2.272,2.27223,14900000.0
2005-07-14 03:03:00,2.27233,2.2726,2.27215,2.27259,31800000.0
2005-07-14 03:04:00,2.27249,2.27275,2.27196,2.27224,29100000.0
2005-07-14 03:05:00,2.27272,2.27292,2.27229,2.27273,42700000.0
2005-07-14 03:06:00,2.27248,2.27291,2.2723,2.27285,20900000.0
2005-07-14 03:07:00,2.27262,2.27276,2.27215,2.27276,29500000.0
2005-07-14 03:08:00,2.2726,2.27286,2.27209,2.27269,23400000.0
2005-07-14 03:09:00,2.27194,2.27275,2.27194,2.27266,25200000.0
2005-07-14 03:10:00,2.27222,2.2725,2.27189,2.27211,52700000.0
2005-07-14 03:11:00,2.27215,2.27249,2.27203,2.2723,49800000.0
2005-07-14 03:12:00,2.27213,2.27271,2.27199,2.27234,32500000.0
2005-07-14 03:13:00,2.27239,2.27263,2.27222,2.27236,33000000.0
2005-07-14 03:14:00,2.2728,2.2728,2.27217,2.27267,38400000.0
2005-07-14 03:15:00,2.27245,2.2726,2.27193,2.27193,19000000.0
2005-07-14 03:16:00,2.27188,2.27278,2.27182,2.27245,40300000.0
2005-07-14 03:17:00,2.27262,2.27264,2.27218,2.27264,27200000.0
2005-07-14 03:18:00,2.27269,2.27303,2.27212,2.27292,38100000.0
2005-07-14 03:19:00,2.27325,2.27325,2.27238,2.27238,27900000.0
2005-07-14 03:20:00,2.27268,2.27275,2.27204,2.27248,42100000.0
2005-07-14 03:21:00,2.27283,2.27311,2.27231,2.27269,31900000.0
2005-07-14 03:22:00,2.27301,2.27362,2.27283,2.27362,36200000.0
2005-07-14 03:23:00,2.27388,2.27416,2.27366,2.274,54799999.0
2005-07-14 03:24:00,2.27372,2.2743,2.27358,2.27417,23500000.0
2005-07-14 03:25:00,2.27363,2.27427,2.27351,2.27378,52900000.0
2005-07-14 03:26:00,2.27343,2.27398,2.27313,2.2739,22700000.0
2005-07-14 03:27:00,2.2736,2.27388,2.27291,2.27348,28000000.0
2005-07-14 03:28:00,2.27405,2.27429,2.2737,2.27421,30300000.0
2005-07-14 03:29:00,2.27457,2.27461,2.27397,2.27431,49300000.0
2005-07-14 03:30:00,2.27447,2.27458,2.27384,2.27391,38900000.0
2005-07-14 03:31:00,2.27401,2.27418,2.2737,2.27381,39100000.0
2005-07-14 03:32:00,2.27396,2.27438,2.27353,2.27438,38700000.0
2005-07-14 03:33:00,2.2739,2.2747,2.2737,2.2743,44800000.0
2005-07-14 03:34:00,2.27393,2.27454,2.27376,2.27444,36600000.0
2005-07-14 03:35:00,2.2743,2.27464,2.27403,2.27464,25400000.0
2005-07-14 03:36:00,2.27465,2.27483,2.27405,2.2744,35800000.0
2005-07-14 03:37:00,2.2745,2.27464,2.27395,2.27395,53400000.0
2005-07-14 03:38:00,2.27405,2.27465,2.27405,2.27458,28200000.0
2005-07-14 03:39:00,2.27451,2.27477,2.27423,2.27423,30300000.0
2005-07-14 03:40:00,2.27421,2.27462,2.274,2.27424,39900000.0
2005-07-14 03:41:00,2.2743,2.27445,2.27408,2.27436,37900000.0
2005-07-14 03:42:00,2.27472,2.27472,2.27406,2.27453,42600000.0
2005-07-14 03:43:00,2.27435,2.27435,2.27388,2.27394,12400000.0
2005-07-14 03:44:00,2.2743,2.2744,2.27379,2.2741,50800000.0
2005-07-14 03:45:00,2.2744,2.27463,2.27396,2.27397,36700000.0
2005-07-14 03:46:00,2.27439,2.27453,2.27391,2.27426,52700000.0
2005-07-14 03:47:00,2.27446,2.27462,2.27411,2.27419,50200000.0
2005-07-14 03:48:00,2.27467,2.27498,2.2743,2.27448,46000000.0
2005-07-14 03:49:00,2.27465,2.27483,2.27409,2.27474,37300000.0
2005-07-14 03:50:00,2.27418,2.27509,2.27418,2.27481,38700000.0
2005-07-14 03:51:00,2.27485,2.27503,2.2745,2.27462,31800000.0
2005-07-14 03:52:00,2.27502,2.27523,2.2748,2.27484,26200000.0
2005-07-14 03:53:00,2.27505,2.2753,2.27464,2.27493,31600000.0
2005-07-14 03:54:00,2.27528,2.27561,2.27472,2.27504,19500000.0
2005-07-14 03:55:00,2.27513,2.27539,2.27493,2.27533,21700000.0
2005-07-14 03:56:00,2.27543,2.2756,2.27508,2.27528,34400000.0
2005-07-14 03:57:00,2.27542,2.27554,2.27482,2.27534,32700000.0
2005-07-14 03:58:00,2.2757,2.27587,2.27541,2.27586,36400000.0
2005-07-14 03:59:00,2.27609,2.27609,2.27512,2.27549,26800000.0
2005-07-14 04:00:00,2.27582,2.27682,2.27571,2.27682,34600000.0
2005-07-14 04:01:00,2.27668,2.27782,2.27642,2.27774,33000000.0
2005-07-14 04:02:00,2.27672,2.27772,2.27672,2.27762,52300000.0
2005-07-14 04:03:00,2.27734,2.27744,2.27671,2.27697,26300000.0
2005-07-14 04:04:00,2.27667,2.27701,2.27605,2.27663,22100000.0
2005-07-14 04:05:00,2.2771,2.27752,2.2771,2.27752,55100000.0
2005-07-14 04:06:00,2.2769,2.27734,2.27664,2.27722,17000000.0
2005-07-14 04:07:00,2.27643,2.2772,2.27633,2.27702,34500000.0
2005-07-14 04:08:00,2.27698,2.27756,2.27678,2.27735,70000000.0
2005-07-14 04:09:00,2.27717,2.27731,2.2767,2.2767,36300000.0
2005-07-14 04:10:00,2.27657,2.27719,2.27632,2.27695,31700000.0
2005-07-14 04:11:00,2.27688,2.277,2.27647,2.27647,38900000.0
2005-07-14 04:12:00,2.27698,2.27727,2.27654,2.27724,26900000.0
2005-07-14 04:13:00,2.27664,2.27681,2.27613,2.27638,60400000.0
2005-07-14 04:14:00,2.27642,2.27659,2.27587,2.27593,29500000.0
2005-07-14 04:15:00,2.27583,2.27617,2.27519,2.27617,47600000.0
2005-07-14 04:16:00,2.27532,2.27566,2.27499,2.27513,28000000.0
2005-07-14 04:17:00,2.27544,2.27544,2.27446,2.2746,27300000.0
2005-07-14 04:18:00,2.27465,2.27515,2.27447,2.27469,28800000.0
2005-07-14 04:19:00,2.2747,2.27487,2.27391,2.27438,33200000.0
2005-07-14 04:20:00,2.27453,2.27529,2.27435,2.27505,40700000.0
2005-07-14 04:21:00,2.27475,2.2753,2.27437,2.27505,46700000.0
2005-07-14 04:22:00,2.2748,2.27517,2.2745,2.27499,28000000.0
2005-07-14 04:23:00,2.27498,2.27534,2.27467,2.27501,42400000.0
2005-07-14 04:24:00,2.27485,2.27514,2.27456,2.27481,43300000.0
2005-07-14 04:25:00,2.27534,2.27537,2.27463,2.27467,55100000.0
2005-07-14 04:26:00,2.27522,2.2754,2.2748,2.27499,22800000.0
2005-07-14 04:27:00,2.2753,2.27561,2.27515,2.27522,44700000.0
2005-07-14 04:28:00,2.27539,2.27549,2.2746,2.27466,29400000.0
2005-07-14 04:29:00,2.27521,2.27561,2.2749,2.27536,40400000.0
2005-07-14 04:30:00,2.27483,2.27556,2.27471,2.27507,52900000.0
2005-07-14 04:31:00,2.27488,2.27562,2.27488,2.27515,29600000.0
2005-07-14 04:32:00,2.27485,2.27529,2.27473,2.27496,49700000.0
2005-07-14 04:33:00,2.27508,2.2754,2.27487,2.2754,29400000.0
2005-07-14 04:34:00,2.27516,2.27549,2.27492,2.27525,39600000.0
2005-07-14 04:35:00,2.27527,2.27527,2.27451,2.27513,35400000.0
2005-07-14 04:36:00,2.27532,2.27536,2.27428,2.27494,45300000.0
2005-07-14 04:37:00,2.27516,2.27555,2.27504,2.27555,33200000.0
2005-07-14 04:38:00,2.27592,2.27592,2.27527,2.27548,36800000.0
2005-07-14 04:39:00,2.2751,2.27579,2.2751,2.27545,44000000.0
2005-07-14 04:40:00,2.27551,2.27565,2.27531,2.27537,45500000.0
2005-07-14 04:41:00,2.27518,2.27565,2.27491,2.27533,47400000.0
2005-07-14 04:42:00,2.27484,2.27554,2.27482,2.27522,50400000.0
2005-07-14 04:43:00,2.27562,2.27565,2.27505,2.27523,36100000.0
2005-07-14 04:44:00,2.27541,2.27558,2.27456,2.27456,37700000.0
2005-07-14 04:45:00,2.27499,2.27564,2.27469,2.27552,16100000.0
2005-07-14 04:46:00,2.27498,2.27549,2.27493,2.27537,23400000.0
2005-07-14 04:47:00,2.27548,2.27565,2.27509,2.27536,46900000.0
2005-07-14 04:48:00,2.27543,2.27579,2.27542,2.27544,26500000.0
2005-07-14 04:49:00,2.27574,2.27582,2.27504,2.27539,35600000.0
2005-07-14 04:50:00,2.27585,2.27585,2.27505,2.27539,49300000.0
2005-07-14 04:51:00,2.27547,2.27565,2.27488,2.27528,55000000.0
2005-07-14 04:52:00,2.27518,2.27546,2.27506,2.27509,23200000.0
2005-07-14 04:53:00,2.27538,2.27557,2.27505,2.27535,28600000.0
2005-07-14 04:54:00,2.2754,2.27571,2.2754,2.27565,40200000.0
2005-07-14 04:55:00,2.27597,2.27608,2.27514,2.27564,31100000.0
2005-07-14 04:56:00,2.27546,2.27575,2.27523,2.27524,48700000.0
2005-07-14 04:57:00,2.27517,2.27525,2.27472,2.27505,30600000.0
2005-07-14 04:58:00,2.27492,2.27508,2.2747,2.27479,39200000.0
2005-07-14 04:59:00,2.27524,2.27529,2.27468,2.27487,51700000.0
2005-07-14 05:00:00,2.27493,2.27528,2.27483,2.27498,41800000.0
2005-07-14 05:01:00,2.2755,2.2755,2.27443,2.27505,32800000.0
2005-07-14 05:02:00,2.27478,2.2755,2.27459,2.2755,38900000.0
2005-07-14 05:03:00,2.27549,2.27549,2.27487,2.27511,29300000.0
2005-07-14 05:04:00,2.27547,2.27563,2.27534,2.27553,35100000.0
2005-07-14 05:05:00,2.27602,2.27603,2.27536,2.27597,39100000.0
2005-07-14 05:06:00,2.27584,2.27594,2.2752,2.27551,25800000.0
2005-07-14 05:07:00,2.27602,2.27602,2.27515,2.27569,41000000.0
2005-07-14 05:08:00,2.27582,2.276,2.27567,2.27582,57100000.0
2005-07-14 05:09:00,2.27579,2.27603,2.2753,2.2753,24000000.0
2005-07-14 05:10:00,2.2758,2.27622,2.27552,2.27615,27200000.0
2005-07-14 05:11:00,2.27578,2.2762,2.27573,2.27606,30200000.0
2005-07-14 05:12:00,2.27567,2.27621,2.27558,2.27621,35500000.0
2005-07-14 05:13:00,2.27591,2.27615,2.27561,2.27585,38000000.0
2005-07-14 05:14:00,2.27567,2.27609,2.27539,2.27592,36200000.0
2005-07-14 05:15:00,2.27595,2.27595,2.27554,2.27578,27300000.0
2005-07-14 05:16:00,2.27541,2.27598,2.27535,2.27569,41100000.0
2005-07-14 05:17:00,2.27537,2.27615,2.27537,2.27565,30100000.0
2005-07-14 05:18:00,2.27573,2.27624,2.27573,2.27597,46300000.0
2005-07-14 05:19:00,2.27607,2.27621,2.2756,2.27613,53500000.0
2005-07-14 05:20:00,2.2756,2.27589,2.27534,2.27585,24600000.0
2005-07-14 05:21:00,2.27581,2.2762,2.27561,2.27594,22200000.0
2005-07-14 05:22:00,2.27581,2.27682,2.27581,2.2766,20800000.0
2005-07-14 05:23:00,2.27652,2.27658,2.27607,2.27627,47300000.0
2005-07-14 05:24:00,2.27613,2.27646,2.276,2.27635,38100000.0
2005-07-14 05:25:00,2.27608,2.27652,2.27596,2.27597,27000000.0
2005-07-14 05:26:00,2.27611,2.27649,2.27599,2.27638,42400000.0
2005-07-14 05:27:00,2.27659,2.27659,2.27612,2.27633,18300000.0
2005-07-14 05:28:00,2.27677,2.27677,2.27611,2.27623,33000000.0
2005-07-14 05:29:00,2.27655,2.27663,2.27571,2.27605,43900000.0
2005-07-14 05:30:00,2.27658,2.27661,2.27605,2.27615,40400000.0
2005-07-14 05:31:00,2.27622,2.27658,2.27612,2.27639,35100000.0
2005-07-14 05:32:00,2.27627,2.27672,2.27624,2.27646,29000000.0
2005-07-14 05:33:00,2.27659,2.27691,2.2762,2.27627,52200000.0
2005-07-14 05:34:00,2.27669,2.27669,2.27585,2.2765,39200000.0
2005-07-14 05:35:00,2.27622,2.27687,2.27619,2.27652,49200000.0
2005-07-14 05:36:00,2.27647,2.27668,2.27636,2.2765,26700000.0
2005-07-14 05:37:00,2.27677,2.27677,2.27614,2.27651,37000000.0
2005-07-14 05:38:00,2.27626,2.27658,2.27615,2.27638,47900000.0
2005-07-14 05:39:00,2.27608,2.27652,2.27593,2.27617,35300000.0
2005-07-14 05:40:00,2.27615,2.27672,2.27615,2.27634,47300000.0
2005-07-14 05:41:00,2.27622,2.27641,2.27585,2.27614,42300000.0
2005-07-14 05:42:00,2.27598,2.27625,2.2757,2.27625,34100000.0
2005-07-14 05:43:00,2.27637,2.27645,2.27572,2.27576,21000000.0
2005-07-14 05:44:00,2.27607,2.27642,2.27586,2.27597,28600000.0
2005-07-14 05:45:00,2.27624,2.27649,2.27594,2.27638,41800000.0
2005-07-14 05:46:00,2.27625,2.27669,2.2761,2.27655,29300000.0
2005-07-14 05:47:00,2.27655,2.27679,2.27633,2.27667,40500000.0
2005-07-14 05:48:00,2.27603,2.27653,2.27582,2.27623,34400000.0
2005-07-14 05:49:00,2.27631,2.27652,2.27595,2.27612,25900000.0
2005-07-14 05:50:00,2.27665,2.27683,2.27614,2.27658,30300000.0
2005-07-14 05:51:00,2.27661,2.27706,2.27648,2.27654,40200000.0
2005-07-14 05:52:00,2.27677,2.27691,2.27626,2.27648,52700000.0
2005-07-14 05:53:00,2.27625,2.2767,2.27625,2.27645,30400000.0
2005-07-14 05:54:00,2.27619,2.27652,2.27604,2.27649,31900000.0
2005-07-14 05:55:00,2.27619,2.27675,2.27599,2.27675,43800000.0
2005-07-14 05:56:00,2.27627,2.27645,2.27611,2.2762,26000000.0
2005-07-14 05:57:00,2.27598,2.27689,2.27585,2.27689,21000000.0
2005-07-14 05:58:00,2.2767,2.27681,2.27619,2.27619,38000000.0
2005-07-14 05:59:00,2.2762,2.27641,2.27601,2.27636,47199999.0
2005-07-14 06:00:00,2.27629,2.27654,2.27599,2.27634,18400000.0
2005-07-14 06:01:00,2.27614,2.27621,2.27577,2.27577,34300000.0
2005-07-14 06:02:00,2.27611,2.27614,2.27565,2.27565,32200000.0
2005-07-14 06:03:00,2.27612,2.27621,2.27554,2.2758,29000000.0
2005-07-14 06:04:00,2.27525,2.27617,2.27507,2.27596,29600000.0
2005-07-14 06:05:00,2.27582,2.27631,2.2758,2.27631,34700000.0
2005-07-14 06:06:00,2.27607,2.27638,2.27544,2.27544,39500000.0
2005-07-14 06:07:00,2.27532,2.27621,2.27532,2.27599,22500000.0
2005-07-14 06:08:00,2.27533,2.27627,2.27531,2.27611,23300000.0
2005-07-14 06:09:00,2.27608,2.27633,2.27578,2.27594,24600000.0
2005-07-14 06:10:00,2.27602,2.27627,2.2754,2.27543,36000000.0
2005-07-14 06:11:00,2.27602,2.2762,2.27556,2.27581,50500000.0
2005-07-14 06:12:00,2.27578,2.27636,2.27577,2.27604,44100000.0
2005-07-14 06:13:00,2.2758,2.27612,2.27554,2.27561,43800000.0
2005-07-14 06:14:00,2.27542,2.27626,2.27542,2.27626,75899999.0
2005-07-14 06:15:00,2.27625,2.27654,2.27603,2.27639,25500000.0
2005-07-14 06:16:00,2.27662,2.27662,2.27589,2.27636,37300000.0
2005-07-14 06:17:00,2.27593,2.27645,2.27591,2.27637,37200000.0
2005-07-14 06:18:00,2.2769,2.2769,2.2761,2.27626,16800000.0
2005-07-14 06:19:00,2.27612,2.2764,2.2756,2.2756,43400000.0
2005-07-14 06:20:00,2.27575,2.27603,2.27555,2.27592,44100000.0
2005-07-14 06:21:00,2.27622,2.27632,2.27536,2.27547,28100000.0
2005-07-14 06:22:00,2.27607,2.27608,2.27539,2.27602,43100000.0
2005-07-14 06:23:00,2.27604,2.27629,2.27581,2.27581,39600000.0
2005-07-14 06:24:00,2.27632,2.27632,2.2758,2.27617,34000000.0
2005-07-14 06:25:00,2.27597,2.27607,2.2757,2.2757,27500000.0
2005-07-14 06:26:00,2.2755,2.27617,2.2755,2.27592,25400000.0
2005-07-14 06:27:00,2.27567,2.27599,2.27561,2.27599,25500000.0
2005-07-14 06:28:00,2.27547,2.2759,2.27522,2.27549,37100000.0
2005-07-14 06:29:00,2.27601,2.27617,2.27569,2.27569,44500000.0
2005-07-14 06:30:00,2.27605,2.27649,2.27588,2.27593,29300000.0
2005-07-14 06:31:00,2.27571,2.27673,2.27571,2.27673,53000000.0
2005-07-14 06:32:00,2.27682,2.27682,2.276,2.2765,24300000.0
2005-07-14 06:33:00,2.27672,2.27693,2.27672,2.27684,31200000.0
2005-07-14 06:34:00,2.27715,2.27719,2.27626,2.27626,21200000.0
2005-07-14 06:35:00,2.2766,2.27704,2.27645,2.27682,61800000.0
2005-07-14 06:36:00,2.27679,2.27698,2.27665,2.27667,41500000.0
2005-07-14 06:37:00,2.27613,2.27691,2.2761,2.27691,34800000.0
2005-07-14 06:38:00,2.27669,2.27704,2.2766,2.27678,37100000.0
2005-07-14 06:39:00,2.27668,2.27718,2.27649,2.2767,31800000.0
2005-07-14 06:40:00,2.27682,2.27697,2.27638,2.2769,34200000.0
2005-07-14 06:41:00,2.2769,2.27704,2.27638,2.27663,31500000.0
2005-07-14 06:42:00,2.27645,2.27699,2.27641,2.27671,46200000.0
2005-07-14 06:43:00,2.27616,2.27668,2.276,2.2763,38400000.0
2005-07-14 06:44:00,2.27666,2.27679,2.27613,2.27643,16500000.0
2005-07-14 06:45:00,2.27611,2.27682,2.27611,2.27668,34800000.0
2005-07-14 06:46:00,2.27675,2.27702,2.27644,2.27666,45399999.0
2005-07-14 06:47:00,2.277,2.27719,2.27651,2.27673,33700000.0
2005-07-14 06:48:00,2.27642,2.27688,2.27635,2.27685,24700000.0
2005-07-14 06:49:00,2.27692,2.27703,2.27623,2.27646,61400000.0
2005-07-14 06:50:00,2.27667,2.27691,2.27615,2.27635,62300000.0
2005-07-14 06:51:00,2.2763,2.27721,2.27629,2.27707,35400000.0
2005-07-14 06:52:00,2.27673,2.27689,2.27628,2.27676,48700000.0
2005-07-14 06:53:00,2.27659,2.27708,2.27639,2.27685,64400000.0
2005-07-14 06:54:00,2.2764,2.27692,2.2764,2.27689,24800000.0
2005-07-14 06:55:00,2.2766,2.27664,2.27613,2.27631,42200000.0
2005-07-14 06:56:00,2.2767,2.27674,2.27603,2.27652,34000000.0
2005-07-14 06:57:00,2.27667,2.27684,2.27631,2.27684,31400000.0
2005-07-14 06:58:00,2.27667,2.277,2.27614,2.27648,35900000.0
2005-07-14 06:59:00,2.27635,2.27705,2.27624,2.27681,28600000.0
2005-07-14 07:00:00,2.2769,2.27699,2.27666,2.27666,37000000.0
2005-07-14 07:01:00,2.27652,2.27704,2.27652,2.27704,22800000.0
2005-07-14 07:02:00,2.27704,2.27714,2.27652,2.27656,29500000.0
2005-07-14 07:03:00,2.27681,2.27696,2.27647,2.27675,27000000.0
2005-07-14 07:04:00,2.27699,2.2773,2.27685,2.27724,36400000.0
2005-07-14 07:05:00,2.27713,2.27743,2.27686,2.27696,46800000.0
2005-07-14 07:06:00,2.27718,2.27741,2.27706,2.27718,37000000.0
2005-07-14 07:07:00,2.27697,2.27729,2.27678,2.27701,23100000.0
2005-07-14 07:08:00,2.27708,2.2771,2.27679,2.27693,34400000.0
2005-07-14 07:09:00,2.27697,2.27729,2.27666,2.27716,36100000.0
2005-07-14 07:10:00,2.27706,2.27724,2.27675,2.27677,34500001.0
2005-07-14 07:11:00,2.27685,2.27715,2.27644,2.27696,62000000.0
2005-07-14 07:12:00,2.27723,2.27742,2.27683,2.27712,26100000.0
2005-07-14 07:13:00,2.27724,2.27738,2.27684,2.27723,41300000.0
2005-07-14 07:14:00,2.2771,2.27719,2.2766,2.27698,40300000.0
2005-07-14 07:15:00,2.27747,2.27747,2.27659,2.27665,47500000.0
2005-07-14 07:16:00,2.27705,2.27735,2.27685,2.27724,38600000.0
2005-07-14 07:17:00,2.27719,2.2776,2.27707,2.27707,44700000.0
2005-07-14 07:18:00,2.27675,2.27714,2.27674,2.27709,34000000.0
2005-07-14 07:19:00,2.27711,2.27745,2.27705,2.27729,42500000.0
2005-07-14 07:20:00,2.27715,2.27737,2.27695,2.27718,42200000.0
2005-07-14 07:21:00,2.27714,2.27719,2.27688,2.27704,31400000.0
2005-07-14 07:22:00,2.27703,2.27732,2.27661,2.27696,46000000.0
2005-07-14 07:23:00,2.27704,2.27704,2.27669,2.27671,39200000.0
2005-07-14 07:24:00,2.27697,2.27707,2.27663,2.27677,34300000.0
2005-07-14 07:25:00,2.27666,2.27694,2.27644,2.27664,20600000.0
2005-07-14 07:26:00,2.27626,2.27739,2.2762,2.27726,21200000.0
2005-07-14 07:27:00,2.2767,2.27704,2.27646,2.27684,18800000.0
2005-07-14 07:28:00,2.2768,2.27705,2.27655,2.2768,59900000.0
2005-07-14 07:29:00,2.27692,2.27695,2.27631,2.27641,33500000.0
2005-07-14 07:30:00,2.27675,2.27721,2.27658,2.27688,25900000.0
2005-07-14 07:31:00,2.27667,2.27742,2.27667,2.27728,26200000.0
2005-07-14 07:32:00,2.27757,2.27784,2.2772,2.27744,37700000.0
2005-07-14 07:33:00,2.27749,2.27758,2.27692,2.27699,32600000.0
2005-07-14 07:34:00,2.27689,2.27755,2.27679,2.27732,41000000.0
2005-07-14 07:35:00,2.27694,2.2775,2.27669,2.27748,20400000.0
2005-07-14 07:36:00,2.27717,2.27748,2.27709,2.27731,38600000.0
2005-07-14 07:37:00,2.27716,2.27768,2.27705,2.27768,19000000.0
2005-07-14 07:38:00,2.27749,2.27797,2.27743,2.27762,44500001.0
2005-07-14 07:39:00,2.27751,2.27775,2.27721,2.27731,34700000.0
2005-07-14 07:40:00,2.27733,2.27749,2.27695,2.2774,26400000.0
2005-07-14 07:41:00,2.27725,2.27759,2.27686,2.27759,42200000.0
2005-07-14 07:42:00,2.27721,2.27756,2.27713,2.27754,44400000.0
2005-07-14 07:43:00,2.27718,2.27765,2.27704,2.27764,38000000.0
2005-07-14 07:44:00,2.27765,2.27765,2.27698,2.277,49700001.0
2005-07-14 07:45:00,2.27713,2.27732,2.27679,2.27679,60100000.0
2005-07-14 07:46:00,2.27711,2.27742,2.27669,2.27679,25600000.0
2005-07-14 07:47:00,2.27684,2.2773,2.27661,2.27717,20600000.0
2005-07-14 07:48:00,2.27648,2.27709,2.27643,2.27694,41200000.0
2005-07-14 07:49:00,2.27691,2.27714,2.27667,2.27714,36700000.0
2005-07-14 07:50:00,2.27708,2.27722,2.27656,2.27656,50100000.0
2005-07-14 07:51:00,2.27645,2.27667,2.27615,2.27623,37300000.0
2005-07-14 07:52:00,2.27632,2.27654,2.27611,2.27633,29400000.0
2005-07-14 07:53:00,2.27646,2.27653,2.27602,2.27629,23000000.0
2005-07-14 07:54:00,2.27622,2.27648,2.276,2.27613,23400000.0
2005-07-14 07:55:00,2.27591,2.27628,2.27572,2.27596,18900000.0
2005-07-14 07:56:00,2.27592,2.27611,2.27562,2.27609,53500000.0
2005-07-14 07:57:00,2.27595,2.27613,2.27568,2.27589,40000000.0
2005-07-14 07:58:00,2.27617,2.27621,2.27574,2.2762,42900000.0
2005-07-14 07:59:00,2.276,2.27623,2.27555,2.27613,46300000.0
2005-07-14 08:00:00,2.27615,2.27622,2.27559,2.27596,27300000.0
2005-07-14 08:01:00,2.27627,2.27628,2.27553,2.27602,46700000.0
2005-07-14 08:02:00,2.27557,2.27557,2.2752,2.2752,17200000.0
2005-07-14 08:03:00,2.27502,2.27561,2.27486,2.27561,25000000.0
2005-07-14 08:04:00,2.27517,2.27557,2.27506,2.27536,20400000.0
2005-07-14 08:05:00,2.27525,2.27531,2.27482,2.27496,32900000.0
2005-07-14 08:06:00,2.27483,2.27513,2.27455,2.27486,54400000.0
2005-07-14 08:07:00,2.27512,2.27541,2.27487,2.27537,31000000.0
2005-07-14 08:08:00,2.27478,2.27556,2.27477,2.27541,39000000.0
2005-07-14 08:09:00,2.27494,2.27534,2.27472,2.27519,36100000.0
2005-07-14 08:10:00,2.27471,2.2754,2.27471,2.27498,28800000.0
2005-07-14 08:11:00,2.27525,2.27543,2.27458,2.27511,40400000.0
2005-07-14 08:12:00,2.2754,2.27541,2.27319,2.275,43000000.0
2005-07-14 08:13:00,2.27536,2.27543,2.27496,2.27517,27200000.0
2005-07-14 08:14:00,2.27502,2.27502,2.27439,2.27439,31000000.0
2005-07-14 08:15:00,2.27446,2.27493,2.27429,2.27472,42200001.0
2005-07-14 08:16:00,2.27438,2.27504,2.27427,2.27504,28600000.0
2005-07-14 08:17:00,2.27492,2.27507,2.27446,2.27446,54000000.0
2005-07-14 08:18:00,2.27463,2.27478,2.27428,2.27467,30300000.0
2005-07-14 08:19:00,2.27451,2.27494,2.27441,2.27453,45500000.0
2005-07-14 08:20:00,2.27493,2.27508,2.27466,2.27485,27100000.0
2005-07-14 08:21:00,2.27517,2.27518,2.2739,2.27396,30200000.0
2005-07-14 08:22:00,2.27424,2.27483,2.27421,2.27459,23800000.0
2005-07-14 08:23:00,2.27457,2.27467,2.27417,2.27445,59600000.0
2005-07-14 08:24:00,2.27455,2.27457,2.27383,2.27383,32400000.0
2005-07-14 08:25:00,2.2747,2.2747,2.27421,2.2746,34800000.0
2005-07-14 08:26:00,2.27453,2.27508,2.27434,2.27486,14200000.0
2005-07-14 08:27:00,2.27495,2.27529,2.27479,2.27518,25300000.0
2005-07-14 08:28:00,2.27485,2.2752,2.27469,2.27469,29300000.0
2005-07-14 08:29:00,2.27526,2.27546,2.27484,2.27546,27700000.0
2005-07-14 08:30:00,2.27491,2.27558,2.27491,2.27506,33300000.0
2005-07-14 08:31:00,2.27538,2.27538,2.27487,2.2753,32200000.0
2005-07-14 08:32:00,2.27532,2.27537,2.2741,2.27412,50100000.0
2005-07-14 08:33:00,2.27439,2.27443,2.27353,2.27353,37000000.0
2005-07-14 08:34:00,2.27356,2.27452,2.27352,2.27399,55900000.0
2005-07-14 08:35:00,2.27395,2.27427,2.27359,2.27377,43000000.0
2005-07-14 08:36:00,2.27372,2.27393,2.27304,2.27332,40700000.0
2005-07-14 08:37:00,2.27345,2.27374,2.27272,2.27307,37700000.0
2005-07-14 08:38:00,2.27315,2.27369,2.27287,2.27369,34200000.0
2005-07-14 08:39:00,2.27347,2.2737,2.27308,2.27348,35200000.0
2005-07-14 08:40:00,2.27333,2.27371,2.27317,2.27341,52300000.0
2005-07-14 08:41:00,2.2734,2.27368,2.27332,2.27365,25100000.0
2005-07-14 08:42:00,2.27347,2.27365,2.27307,2.27307,78400000.0
2005-07-14 08:43:00,2.27352,2.27352,2.27312,2.27347,57400000.0
2005-07-14 08:44:00,2.27379,2.27404,2.27323,2.27358,43300000.0
2005-07-14 08:45:00,2.27392,2.27392,2.27304,2.27355,36900000.0
2005-07-14 08:46:00,2.27355,2.27368,2.27334,2.27334,29900000.0
2005-07-14 08:47:00,2.27354,2.27357,2.27283,2.27285,59100000.0
2005-07-14 08:48:00,2.27305,2.27361,2.27272,2.27358,23500000.0
2005-07-14 08:49:00,2.27359,2.2736,2.2725,2.2725,29200000.0
2005-07-14 08:50:00,2.27283,2.27295,2.27193,2.27205,33800000.0
2005-07-14 08:51:00,2.27193,2.27249,2.27181,2.27181,43700000.0
2005-07-14 08:52:00,2.27221,2.27235,2.27148,2.27172,28900000.0
2005-07-14 08:53:00,2.27182,2.27207,2.27141,2.27149,28200000.0
2005-07-14 08:54:00,2.2714,2.27237,2.2714,2.27202,44700000.0
2005-07-14 08:55:00,2.27223,2.27293,2.272,2.27235,48400000.0
2005-07-14 08:56:00,2.27234,2.27256,2.27202,2.27224,33800000.0
2005-07-14 08:57:00,2.27249,2.27274,2.27213,2.2723,45100000.0
2005-07-14 08:58:00,2.27275,2.27278,2.27193,2.27249,29100000.0
2005-07-14 08:59:00,2.2732,2.2732,2.27188,2.27216,26300000.0
2005-07-14 09:00:00,2.27249,2.2726,2.27179,2.27198,29800000.0
2005-07-14 09:01:00,2.27254,2.2728,2.27199,2.27199,60200001.0
2005-07-14 09:02:00,2.27207,2.27229,2.27143,2.27143,37100000.0
2005-07-14 09:03:00,2.27137,2.27183,2.27137,2.27145,49099999.0
2005-07-14 09:04:00,2.2717,2.27186,2.27119,2.27121,20700000.0
2005-07-14 09:05:00,2.27178,2.27189,2.2705,2.2705,35300000.0
2005-07-14 09:06:00,2.2709,2.27104,2.27025,2.27046,57300000.0
2005-07-14 09:07:00,2.27035,2.27167,2.27023,2.27073,39300000.0
2005-07-14 09:08:00,2.27036,2.27107,2.27015,2.27096,20000000.0
2005-07-14 09:09:00,2.27079,2.27107,2.27042,2.2705,21500000.0
2005-07-14 09:10:00,2.271,2.27116,2.27056,2.27088,38500000.0
2005-07-14 09:11:00,2.2708,2.2708,2.2702,2.27038,20700000.0
2005-07-14 09:12:00,2.2705,2.27078,2.27011,2.2706,62800000.0
2005-07-14 09:13:00,2.2708,2.271,2.27042,2.27071,32200000.0
2005-07-14 09:14:00,2.27051,2.27104,2.27038,2.2708,36200000.0
2005-07-14 09:15:00,2.27102,2.2711,2.27045,2.2708,60200000.0
2005-07-14 09:16:00,2.27113,2.27145,2.27081,2.27133,29800000.0
2005-07-14 09:17:00,2.27164,2.2718,2.27144,2.27167,49200000.0
2005-07-14 09:18:00,2.27172,2.27202,2.27129,2.27161,41100000.0
2005-07-14 09:19:00,2.27129,2.27193,2.27128,2.2718,17900000.0
2005-07-14 09:20:00,2.27132,2.27217,2.27122,2.27209,29700000.0
2005-07-14 09:21:00,2.27227,2.27239,2.27155,2.27155,42700000.0
2005-07-14 09:22:00,2.27124,2.27229,2.27123,2.27229,55700001.0
2005-07-14 09:23:00,2.27198,2.27248,2.27181,2.27248,17200000.0
2005-07-14 09:24:00,2.27229,2.27247,2.27169,2.27247,45900000.0
2005-07-14 09:25:00,2.27234,2.27249,2.27208,2.27221,52100000.0
2005-07-14 09:26:00,2.27236,2.27274,2.27227,2.27256,21800000.0
2005-07-14 09:27:00,2.27225,2.2723,2.2719,2.27213,37300000.0
2005-07-14 09:28:00,2.27177,2.27223,2.27177,2.27208,39500000.0
2005-07-14 09:29:00,2.27173,2.27185,2.27146,2.27185,20400000.0
2005-07-14 09:30:00,2.27187,2.27194,2.27145,2.27157,39000000.0
2005-07-14 09:31:00,2.27116,2.27167,2.27104,2.27133,35300000.0
2005-07-14 09:32:00,2.27146,2.27238,2.27108,2.27238,36500000.0
2005-07-14 09:33:00,2.272,2.27206,2.27113,2.27115,30500000.0
2005-07-14 09:34:00,2.27088,2.27138,2.27082,2.27109,30300000.0
2005-07-14 09:35:00,2.27102,2.2714,2.27042,2.27078,29500000.0
2005-07-14 09:36:00,2.27051,2.27196,2.27045,2.27185,35200000.0
2005-07-14 09:37:00,2.27114,2.27131,2.27093,2.27104,28700000.0
2005-07-14 09:38:00,2.27085,2.2713,2.27078,2.2713,31700000.0
2005-07-14 09:39:00,2.27081,2.27123,2.27064,2.27116,51400000.0
2005-07-14 09:40:00,2.27087,2.27132,2.27075,2.27107,43400000.0
2005-07-14 09:41:00,2.2707,2.27143,2.2707,2.27143,35600000.0
2005-07-14 09:42:00,2.27102,2.27139,2.27099,2.27139,37200000.0
2005-07-14 09:43:00,2.2714,2.2717,2.27117,2.2717,30000000.0
2005-07-14 09:44:00,2.27133,2.27193,2.27117,2.27168,16000000.0
2005-07-14 09:45:00,2.27169,2.27203,2.27146,2.27184,36200000.0
2005-07-14 09:46:00,2.27159,2.27234,2.27154,2.27234,44900000.0
2005-07-14 09:47:00,2.27244,2.27254,2.27121,2.2713,22100000.0
2005-07-14 09:48:00,2.27164,2.27196,2.2715,2.27177,35800000.0
2005-07-14 09:49:00,2.27183,2.27183,2.27115,2.27116,21600000.0
2005-07-14 09:50:00,2.27153,2.27186,2.27127,2.27142,27300000.0
2005-07-14 09:51:00,2.27197,2.27197,2.27107,2.27135,17800000.0
2005-07-14 09:52:00,2.27172,2.27207,2.27141,2.27196,49500000.0
2005-07-14 09:53:00,2.2718,2.2719,2.27123,2.27123,17700000.0
2005-07-14 09:54:00,2.27192,2.27198,2.2715,2.27168,31800000.0
2005-07-14 09:55:00,2.27195,2.27209,2.27148,2.27154,42800000.0
2005-07-14 09:56:00,2.27178,2.27218,2.27155,2.27177,37500001.0
2005-07-14 09:57:00,2.27215,2.27228,2.2718,2.27191,25400000.0
2005-07-14 09:58:00,2.27219,2.27279,2.27201,2.27279,38400000.0
2005-07-14 09:59:00,2.27248,2.27279,2.27231,2.27231,33000000.0
2005-07-14 10:00:00,2.27186,2.27239,2.27176,2.27204,25600000.0
2005-07-14 10:01:00,2.27196,2.27226,2.27141,2.27141,37600000.0
2005-07-14 10:02:00,2.27113,2.27216,2.27096,2.27129,63700000.0
2005-07-14 10:03:00,2.27083,2.27153,2.27046,2.27046,34800000.0
2005-07-14 10:04:00,2.27033,2.27139,2.27006,2.27085,53500001.0
2005-07-14 10:05:00,2.271,2.27163,2.27075,2.27116,24300000.0
2005-07-14 10:06:00,2.27126,2.27187,2.27106,2.27155,26400000.0
2005-07-14 10:07:00,2.2715,2.27191,2.27126,2.2715,35000000.0
2005-07-14 10:08:00,2.27127,2.27137,2.27093,2.27106,32300000.0
2005-07-14 10:09:00,2.27085,2.27113,2.27023,2.27023,24300000.0
2005-07-14 10:10:00,2.27072,2.27074,2.26954,2.26971,43000000.0
2005-07-14 10:11:00,2.27009,2.27032,2.26974,2.26999,33500000.0
2005-07-14 10:12:00,2.27054,2.27067,2.26985,2.27008,36600000.0
2005-07-14 10:13:00,2.27055,2.27091,2.27028,2.27046,35000000.0
2005-07-14 10:14:00,2.2703,2.27078,2.27005,2.27026,46600000.0
2005-07-14 10:15:00,2.27033,2.27061,2.27009,2.27027,25200000.0
2005-07-14 10:16:00,2.27013,2.2703,2.2696,2.26974,45800000.0
2005-07-14 10:17:00,2.2701,2.27025,2.26963,2.27002,50400000.0
2005-07-14 10:18:00,2.2697,2.27019,2.2694,2.27019,38100000.0
2005-07-14 10:19:00,2.26935,2.27006,2.26934,2.26958,31900000.0
2005-07-14 10:20:00,2.26923,2.27038,2.26923,2.27038,22400000.0
2005-07-14 10:21:00,2.26965,2.27045,2.26945,2.27045,55100000.0
2005-07-14 10:22:00,2.26988,2.27005,2.26971,2.26994,51600000.0
2005-07-14 10:23:00,2.26974,2.27048,2.26969,2.27019,41100000.0
2005-07-14 10:24:00,2.27025,2.27028,2.2696,2.2698,45900000.0
2005-07-14 10:25:00,2.27002,2.27012,2.26945,2.2696,22000000.0
2005-07-14 10:26:00,2.26976,2.26996,2.26949,2.2699,25500000.0
2005-07-14 10:27:00,2.26958,2.27032,2.26958,2.27019,36400000.0
2005-07-14 10:28:00,2.27004,2.27042,2.26985,2.27031,45100000.0
2005-07-14 10:29:00,2.27053,2.27085,2.27033,2.27085,38700000.0
2005-07-14 10:30:00,2.27072,2.27101,2.27054,2.27054,23800000.0
2005-07-14 10:31:00,2.27028,2.27078,2.2702,2.27056,34700000.0
2005-07-14 10:32:00,2.27033,2.27038,2.27002,2.27036,40700000.0
2005-07-14 10:33:00,2.27013,2.27032,2.26941,2.26941,48800000.0
2005-07-14 10:34:00,2.2693,2.26976,2.2691,2.26929,34300000.0
2005-07-14 10:35:00,2.26895,2.26932,2.26847,2.26847,54000000.0
2005-07-14 10:36:00,2.2687,2.26919,2.26818,2.26818,28200000.0
2005-07-14 10:37:00,2.26865,2.26895,2.26803,2.26805,59300000.0
2005-07-14 10:38:00,2.26809,2.26829,2.26755,2.2677,43400000.0
2005-07-14 10:39:00,2.26773,2.26876,2.26766,2.26856,31500000.0
2005-07-14 10:40:00,2.2686,2.26884,2.26824,2.26847,29900000.0
2005-07-14 10:41:00,2.26873,2.26899,2.26859,2.26894,46100000.0
2005-07-14 10:42:00,2.26912,2.2693,2.2688,2.26888,31000000.0
2005-07-14 10:43:00,2.26868,2.26931,2.26868,2.26929,36100000.0
2005-07-14 10:44:00,2.26928,2.2695,2.26882,2.26904,40900000.0
2005-07-14 10:45:00,2.26902,2.26936,2.2689,2.26922,35000000.0
2005-07-14 10:46:00,2.26892,2.2694,2.26854,2.26929,36800000.0
2005-07-14 10:47:00,2.26937,2.26954,2.26897,2.26945,29900000.0
2005-07-14 10:48:00,2.26903,2.26951,2.26893,2.2691,31200000.0
2005-07-14 10:49:00,2.26902,2.26909,2.2684,2.26861,29200000.0
2005-07-14 10:50:00,2.26887,2.26903,2.26839,2.26883,48200000.0
2005-07-14 10:51:00,2.26899,2.26914,2.26852,2.26892,26800000.0
2005-07-14 10:52:00,2.26933,2.26958,2.26905,2.26951,35800000.0
2005-07-14 10:53:00,2.26903,2.27013,2.26901,2.27013,43300001.0
2005-07-14 10:54:00,2.26985,2.27021,2.26972,2.27014,30100000.0
2005-07-14 10:55:00,2.26989,2.27009,2.26968,2.26997,56500000.0
2005-07-14 10:56:00,2.27002,2.27024,2.26924,2.26956,60200000.0
2005-07-14 10:57:00,2.26987,2.27018,2.26924,2.27015,44100000.0
2005-07-14 10:58:00,2.27025,2.27046,2.26984,2.26984,25700000.0
2005-07-14 10:59:00,2.27017,2.27073,2.26995,2.2704,71100000.0
2005-07-14 11:00:00,2.27014,2.27049,2.26983,2.27035,35000000.0
2005-07-14 11:01:00,2.26988,2.27005,2.26958,2.27005,42000000.0
2005-07-14 11:02:00,2.27003,2.27024,2.26943,2.26983,37000000.0
2005-07-14 11:03:00,2.26963,2.27021,2.26948,2.27015,43500000.0
2005-07-14 11:04:00,2.27002,2.27012,2.26931,2.26951,32600000.0
2005-07-14 11:05:00,2.26932,2.26982,2.26892,2.26892,48800000.0
2005-07-14 11:06:00,2.26917,2.2694,2.26874,2.26914,25600000.0
2005-07-14 11:07:00,2.26938,2.26964,2.2691,2.2691,36200000.0
2005-07-14 11:08:00,2.26927,2.26951,2.2689,2.26899,32200000.0
2005-07-14 11:09:00,2.2694,2.2696,2.26859,2.26859,27700000.0
2005-07-14 11:10:00,2.2685,2.26964,2.2685,2.26952,46400000.0
2005-07-14 11:11:00,2.26933,2.2695,2.26902,2.26939,35200000.0
2005-07-14 11:12:00,2.26948,2.26958,2.269,2.26958,31000000.0
2005-07-14 11:13:00,2.26938,2.26943,2.26873,2.26906,38700000.0
2005-07-14 11:14:00,2.2689,2.26946,2.26882,2.2694,66899999.0
2005-07-14 11:15:00,2.26924,2.26972,2.26903,2.26972,37500000.0
2005-07-14 11:16:00,2.26959,2.26971,2.26904,2.26917,33900000.0
2005-07-14 11:17:00,2.26927,2.26931,2.26881,2.26903,18000000.0
2005-07-14 11:18:00,2.26961,2.26966,2.26907,2.26966,49100000.0
2005-07-14 11:19:00,2.26982,2.27001,2.26949,2.26976,39200000.0
2005-07-14 11:20:00,2.26975,2.2701,2.26945,2.26987,44300000.0
2005-07-14 11:21:00,2.26981,2.2699,2.26946,2.26968,31300000.0
2005-07-14 11:22:00,2.26925,2.27032,2.26925,2.27007,56300001.0
2005-07-14 11:23:00,2.2699,2.27014,2.26953,2.2697,35600000.0
2005-07-14 11:24:00,2.27026,2.27026,2.26942,2.26965,26700000.0
2005-07-14 11:25:00,2.26947,2.26991,2.26927,2.26969,23700000.0
2005-07-14 11:26:00,2.26969,2.26997,2.26951,2.26951,65700000.0
2005-07-14 11:27:00,2.26903,2.27006,2.26903,2.26991,35300000.0
2005-07-14 11:28:00,2.2696,2.27013,2.2693,2.27013,46100000.0
2005-07-14 11:29:00,2.26995,2.27021,2.26964,2.26982,52400000.0
2005-07-14 11:30:00,2.26984,2.27004,2.26961,2.26983,29700000.0
2005-07-14 11:31:00,2.26962,2.27,2.26948,2.26982,42800000.0
2005-07-14 11:32:00,2.26976,2.27049,2.26964,2.27047,22700000.0
2005-07-14 11:33:00,2.27024,2.27033,2.26975,2.27002,46800000.0
2005-07-14 11:34:00,2.27025,2.27035,2.26947,2.26988,35200000.0
2005-07-14 11:35:00,2.26996,2.27073,2.26981,2.27061,36900000.0
2005-07-14 11:36:00,2.27031,2.27071,2.27013,2.2705,42900000.0
2005-07-14 11:37:00,2.27033,2.27034,2.26988,2.2701,23700000.0
2005-07-14 11:38:00,2.26988,2.27028,2.26977,2.27008,36400000.0
2005-07-14 11:39:00,2.2701,2.27014,2.26931,2.26943,67600000.0
2005-07-14 11:40:00,2.26947,2.26981,2.26933,2.26969,29100000.0
2005-07-14 11:41:00,2.26947,2.27018,2.2694,2.27012,23000000.0
2005-07-14 11:42:00,2.27039,2.27049,2.26946,2.2695,43899999.0
2005-07-14 11:43:00,2.26955,2.26985,2.26907,2.26946,53000000.0
2005-07-14 11:44:00,2.26937,2.26963,2.26894,2.26937,47200000.0
2005-07-14 11:45:00,2.26952,2.26959,2.26922,2.26953,23200000.0
2005-07-14 11:46:00,2.26982,2.26982,2.26919,2.26919,35800000.0
2005-07-14 11:47:00,2.26898,2.26974,2.26897,2.26974,38800000.0
2005-07-14 11:48:00,2.26892,2.26985,2.26892,2.26979,29900000.0
2005-07-14 11:49:00,2.2694,2.26983,2.2692,2.26966,24400000.0
2005-07-14 11:50:00,2.26914,2.26965,2.26901,2.26957,35800000.0
2005-07-14 11:51:00,2.2698,2.2698,2.26912,2.26957,60599999.0
2005-07-14 11:52:00,2.26935,2.26935,2.26877,2.26921,28000000.0
2005-07-14 11:53:00,2.26895,2.26965,2.26895,2.26965,27900000.0
2005-07-14 11:54:00,2.2694,2.26968,2.26926,2.26941,38000000.0
2005-07-14 11:55:00,2.2694,2.26984,2.26924,2.2697,39100000.0
2005-07-14 11:56:00,2.26915,2.26963,2.26885,2.26944,24800000.0
2005-07-14 11:57:00,2.2691,2.26961,2.26874,2.26946,66099998.0
2005-07-14 11:58:00,2.26912,2.26923,2.26875,2.26901,20600000.0
2005-07-14 11:59:00,2.26922,2.26928,2.26887,2.26892,26900000.0
2005-07-14 12:00:00,2.26837,2.26874,2.26799,2.26818,23200000.0
2005-07-14 12:01:00,2.26807,2.26853,2.26786,2.26853,43800000.0
2005-07-14 12:02:00,2.26824,2.26855,2.26788,2.26788,24300000.0
2005-07-14 12:03:00,2.26826,2.26868,2.26814,2.26826,30700000.0
2005-07-14 12:04:00,2.26793,2.26868,2.26784,2.26834,32100000.0
2005-07-14 12:05:00,2.26865,2.26883,2.26799,2.2681,42600000.0
2005-07-14 12:06:00,2.2683,2.2683,2.26753,2.26794,16800000.0
2005-07-14 12:07:00,2.26827,2.26829,2.26766,2.26814,30400000.0
2005-07-14 12:08:00,2.26804,2.26846,2.26791,2.26791,45700000.0
2005-07-14 12:09:00,2.26822,2.26841,2.26752,2.26769,31600000.0
2005-07-14 12:10:00,2.26763,2.26815,2.2675,2.26791,18800000.0
2005-07-14 12:11:00,2.26782,2.26796,2.26737,2.26737,34800000.0
2005-07-14 12:12:00,2.26703,2.2674,2.26668,2.26682,24400000.0
2005-07-14 12:13:00,2.26672,2.26703,2.26613,2.26648,23100000.0
2005-07-14 12:14:00,2.26707,2.26721,2.2665,2.2667,49300000.0
2005-07-14 12:15:00,2.26693,2.26734,2.26642,2.2672,49200000.0
2005-07-14 12:16:00,2.26684,2.26751,2.26682,2.26731,50500000.0
2005-07-14 12:17:00,2.267,2.26754,2.26682,2.26705,34400000.0
2005-07-14 12:18:00,2.26738,2.26756,2.26668,2.26708,42600000.0
2005-07-14 12:19:00,2.26727,2.26738,2.26678,2.26683,25900000.0
2005-07-14 12:20:00,2.26708,2.26735,2.26639,2.26647,41800000.0
2005-07-14 12:21:00,2.26665,2.26706,2.26659,2.26662,34700000.0
2005-07-14 12:22:00,2.26641,2.26691,2.26614,2.26676,40100000.0
2005-07-14 12:23:00,2.26635,2.26688,2.26603,2.26688,47300000.0
2005-07-14 12:24:00,2.26668,2.26704,2.26642,2.26704,32700000.0
2005-07-14 12:25:00,2.26702,2.26731,2.26676,2.26731,38500000.0
2005-07-14 12:26:00,2.26748,2.26774,2.2672,2.26756,32800000.0
2005-07-14 12:27:00,2.26752,2.26806,2.26724,2.26806,60100000.0
2005-07-14 12:28:00,2.26773,2.26816,2.26722,2.26816,30700000.0
2005-07-14 12:29:00,2.268,2.268,2.26705,2.26788,44200000.0
2005-07-14 12:30:00,2.26763,2.26788,2.26735,2.2676,44400000.0
2005-07-14 12:31:00,2.26755,2.26789,2.26735,2.26742,62900000.0
2005-07-14 12:32:00,2.26726,2.26797,2.26716,2.26797,37000000.0
2005-07-14 12:33:00,2.26797,2.26813,2.26713,2.26724,28200000.0
2005-07-14 12:34:00,2.26752,2.26756,2.26712,2.26743,50700000.0
2005-07-14 12:35:00,2.26747,2.26767,2.26674,2.26697,44700001.0
2005-07-14 12:36:00,2.26787,2.26803,2.26686,2.26743,45500001.0
2005-07-14 12:37:00,2.26741,2.26757,2.26694,2.26728,26400000.0
2005-07-14 12:38:00,2.2672,2.26749,2.26695,2.26728,33200000.0
2005-07-14 12:39:00,2.26701,2.26748,2.26698,2.26706,45700000.0
2005-07-14 12:40:00,2.26665,2.26774,2.26656,2.26737,56300001.0
2005-07-14 12:41:00,2.26725,2.26804,2.26725,2.26735,43000000.0
2005-07-14 12:42:00,2.26728,2.26749,2.267,2.26727,61600000.0
2005-07-14 12:43:00,2.2672,2.26789,2.26692,2.26789,43600000.0
2005-07-14 12:44:00,2.26745,2.26797,2.2673,2.26775,38200000.0
2005-07-14 12:45:00,2.26791,2.26813,2.26753,2.26801,47100000.0
2005-07-14 12:46:00,2.26794,2.26816,2.2671,2.26755,30900000.0
2005-07-14 12:47:00,2.26777,2.26816,2.26731,2.26816,37900000.0
2005-07-14 12:48:00,2.26828,2.26828,2.26778,2.26786,75200000.0
2005-07-14 12:49:00,2.26824,2.26824,2.2675,2.26766,31200000.0
2005-07-14 12:50:00,2.26805,2.26813,2.26752,2.26794,36100000.0
2005-07-14 12:51:00,2.26822,2.26843,2.26755,2.26796,46200000.0
2005-07-14 12:52:00,2.26797,2.26812,2.26761,2.26761,41200000.0
2005-07-14 12:53:00,2.26799,2.26818,2.26766,2.26814,38400000.0
2005-07-14 12:54:00,2.26808,2.26832,2.26775,2.2683,35300000.0
2005-07-14 12:55:00,2.2681,2.26818,2.26771,2.26793,29000000.0
2005-07-14 12:56:00,2.2681,2.26831,2.26722,2.26781,37600000.0
2005-07-14 12:57:00,2.26812,2.26819,2.26729,2.2675,24800000.0
2005-07-14 12:58:00,2.26788,2.26813,2.26755,2.26813,41300000.0
2005-07-14 12:59:00,2.26787,2.26827,2.26773,2.26827,42200000.0
2005-07-14 13:00:00,2.26821,2.2689,2.26795,2.26824,60400000.0
2005-07-14 13:01:00,2.26788,2.26848,2.26778,2.26802,44200000.0
2005-07-14 13:02:00,2.26786,2.26836,2.26761,2.26815,53600000.0
2005-07-14 13:03:00,2.26788,2.26849,2.26788,2.26824,25800000.0
2005-07-14 13:04:00,2.26829,2.26843,2.26787,2.26787,33100000.0
2005-07-14 13:05:00,2.26788,2.26814,2.26771,2.26796,36500000.0
2005-07-14 13:06:00,2.26827,2.26827,2.26753,2.26758,32600000.0
2005-07-14 13:07:00,2.26811,2.26861,2.26708,2.26708,69899999.0
2005-07-14 13:08:00,2.26798,2.26808,2.2673,2.26768,31700000.0
2005-07-14 13:09:00,2.26773,2.268,2.2674,2.26754,22400000.0
2005-07-14 13:10:00,2.26778,2.26806,2.26734,2.26789,35800000.0
2005-07-14 13:11:00,2.26791,2.26801,2.26738,2.26771,39500000.0
2005-07-14 13:12:00,2.26835,2.26846,2.26787,2.26796,40300000.0
2005-07-14 13:13:00,2.26793,2.26917,2.26793,2.26905,36600000.0
2005-07-14 13:14:00,2.26864,2.26888,2.26838,2.26877,50000000.0
2005-07-14 13:15:00,2.26865,2.26873,2.26792,2.26841,43100000.0
2005-07-14 13:16:00,2.26822,2.2686,2.26773,2.26777,30800000.0
2005-07-14 13:17:00,2.26847,2.26859,2.26814,2.26852,30800000.0
2005-07-14 13:18:00,2.26885,2.26899,2.2681,2.26818,37900000.0
2005-07-14 13:19:00,2.26847,2.26863,2.26816,2.26852,43900000.0
2005-07-14 13:20:00,2.2683,2.26885,2.26817,2.26876,30300000.0
2005-07-14 13:21:00,2.26862,2.26891,2.26816,2.26873,53500000.0
2005-07-14 13:22:00,2.26893,2.26907,2.2684,2.26894,30100000.0
2005-07-14 13:23:00,2.26871,2.26917,2.26853,2.26889,58900000.0
2005-07-14 13:24:00,2.26913,2.26929,2.2686,2.26875,46799999.0
2005-07-14 13:25:00,2.26887,2.26904,2.26826,2.26826,29200000.0
2005-07-14 13:26:00,2.2688,2.26899,2.26809,2.26853,47100000.0
2005-07-14 13:27:00,2.26875,2.26883,2.26777,2.26822,49300000.0
2005-07-14 13:28:00,2.26864,2.26873,2.26768,2.26797,34800000.0
2005-07-14 13:29:00,2.26845,2.26894,2.26827,2.26882,37500000.0
2005-07-14 13:30:00,2.26905,2.26905,2.26836,2.26885,47400000.0
2005-07-14 13:31:00,2.26869,2.26904,2.26859,2.26875,55400000.0
2005-07-14 13:32:00,2.2688,2.26909,2.2685,2.26903,37000000.0
2005-07-14 13:33:00,2.26922,2.26932,2.26849,2.26875,55400000.0
2005-07-14 13:34:00,2.26907,2.26935,2.26838,2.26891,75500000.0
2005-07-14 13:35:00,2.26875,2.26913,2.26862,2.26908,41900000.0
2005-07-14 13:36:00,2.2686,2.26933,2.26845,2.26933,25100000.0
2005-07-14 13:37:00,2.26901,2.26925,2.2687,2.2689,52200000.0
2005-07-14 13:38:00,2.26891,2.26922,2.26861,2.26902,33500000.0
2005-07-14 13:39:00,2.26912,2.26956,2.26876,2.26956,56299999.0
2005-07-14 13:40:00,2.26963,2.26995,2.26953,2.26973,35500000.0
2005-07-14 13:41:00,2.2699,2.27017,2.26962,2.26999,37600000.0
2005-07-14 13:42:00,2.26936,2.27017,2.26932,2.27016,45800000.0
2005-07-14 13:43:00,2.27002,2.27017,2.26896,2.26942,32800000.0
2005-07-14 13:44:00,2.26975,2.27001,2.26947,2.26987,29000000.0
2005-07-14 13:45:00,2.26958,2.2701,2.26928,2.27001,30000000.0
2005-07-14 13:46:00,2.27001,2.27007,2.26919,2.26965,44600000.0
2005-07-14 13:47:00,2.27002,2.27002,2.26929,2.26965,27900000.0
2005-07-14 13:48:00,2.26999,2.27008,2.26939,2.26961,50699998.0
2005-07-14 13:49:00,2.26947,2.26991,2.26935,2.26976,18100000.0
2005-07-14 13:50:00,2.26947,2.26989,2.26939,2.26989,35300000.0
2005-07-14 13:51:00,2.26986,2.26992,2.26921,2.26956,34000001.0
2005-07-14 13:52:00,2.26978,2.26982,2.26934,2.2697,46300000.0
2005-07-14 13:53:00,2.26972,2.26981,2.26905,2.26937,36200000.0
2005-07-14 13:54:00,2.26924,2.26966,2.26912,2.26966,24400000.0
2005-07-14 13:55:00,2.26903,2.2698,2.26903,2.2698,30400000.0
2005-07-14 13:56:00,2.26974,2.26974,2.26879,2.26909,31000000.0
2005-07-14 13:57:00,2.26927,2.26946,2.26869,2.26895,65000001.0
2005-07-14 13:58:00,2.26915,2.26937,2.26864,2.26911,52200000.0
2005-07-14 13:59:00,2.26922,2.26936,2.26822,2.26822,26300000.0
2005-07-14 14:00:00,2.26798,2.26905,2.26781,2.26863,48800000.0
2005-07-14 14:01:00,2.26867,2.26884,2.26835,2.26866,40900000.0
2005-07-14 14:02:00,2.26843,2.26931,2.26835,2.269,31800000.0
2005-07-14 14:03:00,2.2691,2.26917,2.26846,2.26883,49000001.0
2005-07-14 14:04:00,2.26902,2.26902,2.26848,2.26858,34400000.0
2005-07-14 14:05:00,2.26855,2.2689,2.26824,2.26834,20900000.0
2005-07-14 14:06:00,2.26868,2.26908,2.26848,2.26889,21800000.0
2005-07-14 14:07:00,2.26877,2.269,2.26823,2.26844,24900000.0
2005-07-14 14:08:00,2.26873,2.26943,2.26857,2.26871,27300000.0
2005-07-14 14:09:00,2.26932,2.26942,2.26863,2.26893,51800000.0
2005-07-14 14:10:00,2.269,2.26968,2.26881,2.26937,63899999.0
2005-07-14 14:11:00,2.26888,2.26925,2.26858,2.26888,45200000.0
2005-07-14 14:12:00,2.26916,2.26939,2.26861,2.26913,34300000.0
2005-07-14 14:13:00,2.26846,2.26941,2.26845,2.26941,22600000.0
2005-07-14 14:14:00,2.26923,2.27006,2.26914,2.27006,24000000.0
2005-07-14 14:15:00,2.26963,2.26991,2.26942,2.2697,36600000.0
2005-07-14 14:16:00,2.26956,2.27006,2.2695,2.27,29600000.0
2005-07-14 14:17:00,2.26996,2.27016,2.2697,2.26981,44500000.0
2005-07-14 14:18:00,2.26999,2.27027,2.26955,2.26955,24100000.0
2005-07-14 14:19:00,2.2697,2.27008,2.26943,2.26981,42800000.0
2005-07-14 14:20:00,2.26997,2.26997,2.26918,2.26975,48200000.0
2005-07-14 14:21:00,2.26981,2.26983,2.26906,2.26952,33500000.0
2005-07-14 14:22:00,2.26999,2.27027,2.26913,2.2695,27700000.0
2005-07-14 14:23:00,2.2694,2.27014,2.26925,2.27006,49000000.0
2005-07-14 14:24:00,2.26987,2.26987,2.26854,2.26961,41800000.0
2005-07-14 14:25:00,2.26965,2.27004,2.26942,2.26947,30600000.0
2005-07-14 14:26:00,2.26955,2.26983,2.26938,2.2696,42400000.0
2005-07-14 14:27:00,2.26977,2.26994,2.26894,2.26922,35200000.0
2005-07-14 14:28:00,2.269,2.26949,2.26873,2.26892,50100000.0
2005-07-14 14:29:00,2.26893,2.26915,2.26817,2.26817,38200000.0
2005-07-14 14:30:00,2.2689,2.26935,2.26802,2.26905,45400000.0
2005-07-14 14:31:00,2.26954,2.2697,2.26898,2.26939,34900000.0
2005-07-14 14:32:00,2.26891,2.26954,2.26874,2.26931,35500000.0
2005-07-14 14:33:00,2.26957,2.26957,2.26865,2.26906,43900000.0
2005-07-14 14:34:00,2.26973,2.27016,2.2694,2.26982,29100000.0
2005-07-14 14:35:00,2.27002,2.27061,2.27001,2.27061,21600000.0
2005-07-14 14:36:00,2.27067,2.27069,2.26994,2.26994,46300001.0
2005-07-14 14:37:00,2.26995,2.26995,2.26929,2.26929,49000000.0
2005-07-14 14:38:00,2.26938,2.27009,2.26935,2.26966,32300000.0
2005-07-14 14:39:00,2.27002,2.27024,2.26936,2.26955,47200000.0
2005-07-14 14:40:00,2.26971,2.27044,2.26937,2.27044,62200001.0
2005-07-14 14:41:00,2.26988,2.27056,2.26981,2.27036,28400000.0
2005-07-14 14:42:00,2.27055,2.27061,2.26997,2.27012,49100000.0
2005-07-14 14:43:00,2.26996,2.27033,2.26978,2.27004,51000000.0
2005-07-14 14:44:00,2.27022,2.2705,2.2698,2.27016,37600000.0
2005-07-14 14:45:00,2.27037,2.27037,2.2696,2.26987,74100001.0
2005-07-14 14:46:00,2.27005,2.27025,2.26955,2.26959,47000000.0
2005-07-14 14:47:00,2.26958,2.2701,2.26932,2.27005,38800000.0
2005-07-14 14:48:00,2.27015,2.27045,2.26993,2.27019,61200000.0
2005-07-14 14:49:00,2.27072,2.27073,2.2699,2.27009,34600000.0
2005-07-14 14:50:00,2.27009,2.27045,2.26989,2.27045,25800000.0
2005-07-14 14:51:00,2.27057,2.27081,2.27024,2.27055,30300000.0
2005-07-14 14:52:00,2.27065,2.27095,2.27028,2.27056,61300000.0
2005-07-14 14:53:00,2.27053,2.27066,2.2699,2.27022,30000000.0
2005-07-14 14:54:00,2.27037,2.27037,2.26935,2.27016,25200000.0
2005-07-14 14:55:00,2.26978,2.27002,2.26954,2.26985,49500000.0
2005-07-14 14:56:00,2.26975,2.27007,2.26865,2.26865,43300000.0
2005-07-14 14:57:00,2.2689,2.26957,2.26872,2.26872,29700000.0
2005-07-14 14:58:00,2.26863,2.2695,2.26834,2.26921,51699999.0
2005-07-14 14:59:00,2.26945,2.26961,2.26819,2.2683,15100000.0
2005-07-14 15:00:00,2.2688,2.26908,2.2675,2.26805,37200000.0
2005-07-14 15:01:00,2.26807,2.26955,2.26785,2.2688,46100000.0
2005-07-14 15:02:00,2.26902,2.26931,2.26821,2.2685,16800000.0
2005-07-14 15:03:00,2.26845,2.2694,2.26827,2.26917,46900000.0
2005-07-14 15:04:00,2.26897,2.26959,2.26842,2.26931,67300000.0
2005-07-14 15:05:00,2.26953,2.2696,2.26836,2.26915,35700000.0
2005-07-14 15:06:00,2.26896,2.26946,2.26896,2.26897,41100000.0
2005-07-14 15:07:00,2.26903,2.26928,2.26853,2.26913,29900000.0
2005-07-14 15:08:00,2.26843,2.26901,2.26831,2.2688,24800000.0
2005-07-14 15:09:00,2.2692,2.26948,2.26883,2.26931,18700000.0
2005-07-14 15:10:00,2.2698,2.2698,2.269,2.26942,23300000.0
2005-07-14 15:11:00,2.2687,2.26937,2.2682,2.26925,25600000.0
2005-07-14 15:12:00,2.26895,2.26993,2.26893,2.26984,24700000.0
2005-07-14 15:13:00,2.26943,2.26974,2.26918,2.26954,49800000.0
2005-07-14 15:14:00,2.26923,2.26946,2.269,2.26944,31200000.0
2005-07-14 15:15:00,2.2691,2.26916,2.2687,2.26885,18700000.0
2005-07-14 15:16:00,2.26927,2.26929,2.2684,2.26847,27200000.0
2005-07-14 15:17:00,2.26855,2.26922,2.26814,2.26832,45300000.0
2005-07-14 15:18:00,2.26834,2.26858,2.26791,2.26858,47100000.0
2005-07-14 15:19:00,2.26855,2.269,2.26818,2.26834,51800000.0
2005-07-14 15:20:00,2.26811,2.2685,2.26792,2.26826,31300000.0
2005-07-14 15:21:00,2.26831,2.26851,2.26767,2.26781,61500001.0
2005-07-14 15:22:00,2.26725,2.26842,2.26719,2.26816,22000000.0
2005-07-14 15:23:00,2.26812,2.26841,2.26704,2.26747,34200000.0
2005-07-14 15:24:00,2.26755,2.26821,2.26755,2.26802,22000000.0
2005-07-14 15:25:00,2.26819,2.26838,2.2676,2.2678,38900000.0
2005-07-14 15:26:00,2.26947,2.26948,2.26753,2.26806,19200000.0
2005-07-14 15:27:00,2.2686,2.26861,2.26779,2.26801,48700000.0
2005-07-14 15:28:00,2.26813,2.26849,2.26721,2.26839,41000000.0
2005-07-14 15:29:00,2.26845,2.26859,2.26794,2.26821,28400000.0
2005-07-14 15:30:00,2.26835,2.26886,2.26822,2.26872,36800000.0
2005-07-14 15:31:00,2.26848,2.26872,2.26821,2.26856,22500000.0
2005-07-14 15:32:00,2.26852,2.26868,2.26783,2.26821,40400000.0
2005-07-14 15:33:00,2.26803,2.26867,2.26771,2.26778,50300000.0
2005-07-14 15:34:00,2.2679,2.26812,2.26738,2.2677,15200000.0
2005-07-14 15:35:00,2.26817,2.26841,2.26755,2.26811,65200001.0
2005-07-14 15:36:00,2.26809,2.26843,2.2678,2.2681,50100000.0
2005-07-14 15:37:00,2.26801,2.26838,2.26765,2.26813,22400000.0
2005-07-14 15:38:00,2.26768,2.26821,2.26747,2.26757,76400000.0
2005-07-14 15:39:00,2.26817,2.26817,2.267,2.26725,30500000.0
2005-07-14 15:40:00,2.26764,2.26764,2.2666,2.26702,43200000.0
2005-07-14 15:41:00,2.26715,2.26733,2.26638,2.26693,47800000.0
2005-07-14 15:42:00,2.26668,2.26712,2.26651,2.26676,43800000.0
2005-07-14 15:43:00,2.26628,2.26756,2.26624,2.267,25800000.0
2005-07-14 15:44:00,2.2661,2.26774,2.26575,2.26655,38800000.0
2005-07-14 15:45:00,2.26628,2.2672,2.26623,2.26664,69000000.0
2005-07-14 15:46:00,2.26624,2.26704,2.26624,2.26681,32800000.0
2005-07-14 15:47:00,2.26635,2.26661,2.26601,2.26601,34300000.0
2005-07-14 15:48:00,2.26627,2.26639,2.26583,2.26597,37600000.0
2005-07-14 15:49:00,2.26643,2.26664,2.26588,2.26654,52300000.0
2005-07-14 15:50:00,2.26643,2.2674,2.26629,2.26699,50500000.0
2005-07-14 15:51:00,2.26662,2.26673,2.26622,2.26639,32700000.0
2005-07-14 15:52:00,2.26642,2.26718,2.26622,2.26718,48600000.0
2005-07-14 15:53:00,2.26676,2.2672,2.26668,2.26702,19600000.0
2005-07-14 15:54:00,2.26715,2.26747,2.267,2.26738,31600000.0
2005-07-14 15:55:00,2.26757,2.26757,2.2663,2.26633,26900000.0
2005-07-14 15:56:00,2.26662,2.26693,2.26619,2.26693,66300001.0
2005-07-14 15:57:00,2.26687,2.26699,2.26653,2.26685,44000001.0
2005-07-14 15:58:00,2.26708,2.26711,2.26662,2.26662,32200000.0
2005-07-14 15:59:00,2.26675,2.2672,2.26662,2.26685,29300000.0
2005-07-14 16:00:00,2.26663,2.26727,2.26641,2.26709,35900000.0
2005-07-14 16:01:00,2.2672,2.26723,2.26655,2.26681,41400000.0
2005-07-14 16:02:00,2.2666,2.26704,2.26647,2.26668,52800000.0
2005-07-14 16:03:00,2.26641,2.26671,2.26619,2.26671,55500000.0
2005-07-14 16:04:00,2.26665,2.26703,2.26649,2.26678,41900000.0
2005-07-14 16:05:00,2.26668,2.26757,2.26652,2.26737,50500000.0
2005-07-14 16:06:00,2.26727,2.26751,2.26685,2.26696,27200000.0
2005-07-14 16:07:00,2.26682,2.26761,2.26682,2.26749,58700000.0
2005-07-14 16:08:00,2.26713,2.2678,2.26713,2.26769,31200000.0
2005-07-14 16:09:00,2.26739,2.26772,2.26717,2.26717,32500000.0
2005-07-14 16:10:00,2.26722,2.26736,2.26649,2.26669,22300000.0
2005-07-14 16:11:00,2.26707,2.26717,2.26667,2.26709,48300000.0
2005-07-14 16:12:00,2.26704,2.2673,2.26692,2.26713,47600000.0
2005-07-14 16:13:00,2.26702,2.26724,2.26674,2.26693,25600000.0
2005-07-14 16:14:00,2.2669,2.26729,2.26669,2.26718,40200000.0
2005-07-14 16:15:00,2.26633,2.26716,2.26629,2.2668,35900000.0
2005-07-14 16:16:00,2.26689,2.26689,2.2661,2.26626,20700000.0
2005-07-14 16:17:00,2.2664,2.2667,2.26616,2.26653,32400000.0
2005-07-14 16:18:00,2.26658,2.26671,2.26644,2.26652,39400000.0
2005-07-14 16:19:00,2.26662,2.26662,2.26584,2.26606,34000000.0
2005-07-14 16:20:00,2.26598,2.26728,2.26579,2.26728,16900000.0
2005-07-14 16:21:00,2.26755,2.26767,2.26651,2.26679,34100000.0
2005-07-14 16:22:00,2.26744,2.26783,2.2669,2.26732,47500000.0
2005-07-14 16:23:00,2.26779,2.26814,2.26722,2.26764,46300000.0
2005-07-14 16:24:00,2.26787,2.26787,2.26715,2.26746,30800000.0
2005-07-14 16:25:00,2.26728,2.26783,2.26712,2.26758,28800000.0
2005-07-14 16:26:00,2.26687,2.26773,2.2668,2.26761,44300000.0
2005-07-14 16:27:00,2.26704,2.26737,2.26697,2.26711,33900000.0
2005-07-14 16:28:00,2.26707,2.26732,2.26671,2.26671,57999999.0
2005-07-14 16:29:00,2.2669,2.26728,2.2664,2.26673,30300000.0
2005-07-14 16:30:00,2.26688,2.26767,2.26685,2.26724,37900000.0
2005-07-14 16:31:00,2.26715,2.26781,2.26714,2.2676,49300000.0
2005-07-14 16:32:00,2.26748,2.26781,2.26729,2.26753,29400000.0
2005-07-14 16:33:00,2.26714,2.26769,2.26696,2.26769,39600000.0
2005-07-14 16:34:00,2.26778,2.26778,2.26717,2.26737,48200000.0
2005-07-14 16:35:00,2.26704,2.26755,2.26677,2.26734,29000000.0
2005-07-14 16:36:00,2.26748,2.26758,2.2664,2.2664,51200000.0
2005-07-14 16:37:00,2.26721,2.26723,2.26659,2.26719,35500000.0
2005-07-14 16:38:00,2.26668,2.26701,2.26635,2.26655,34000000.0
2005-07-14 16:39:00,2.26703,2.26728,2.26655,2.2671,35900000.0
2005-07-14 16:40:00,2.26753,2.26771,2.26711,2.26771,21300000.0
2005-07-14 16:41:00,2.26758,2.26794,2.26734,2.26786,53100000.0
2005-07-14 16:42:00,2.2675,2.2678,2.267,2.26722,29600000.0
2005-07-14 16:43:00,2.2677,2.26819,2.26744,2.26804,42800000.0
2005-07-14 16:44:00,2.26755,2.26829,2.26728,2.26806,54100000.0
2005-07-14 16:45:00,2.2677,2.26795,2.2672,2.26788,39100000.0
2005-07-14 16:46:00,2.26797,2.26797,2.26728,2.26776,32500000.0
2005-07-14 16:47:00,2.26782,2.26794,2.26725,2.26794,56200000.0
2005-07-14 16:48:00,2.2683,2.2683,2.2673,2.2677,31500000.0
2005-07-14 16:49:00,2.26814,2.2683,2.26779,2.2679,52400000.0
2005-07-14 16:50:00,2.26765,2.26783,2.26734,2.26764,32800000.0
2005-07-14 16:51:00,2.26762,2.26789,2.26714,2.26774,27200000.0
2005-07-14 16:52:00,2.26771,2.26817,2.2675,2.2681,42000000.0
2005-07-14 16:53:00,2.26743,2.26783,2.26693,2.2676,45800000.0
2005-07-14 16:54:00,2.26772,2.26822,2.26758,2.26799,93399999.0
2005-07-14 16:55:00,2.26777,2.26793,2.26748,2.26768,36000000.0
2005-07-14 16:56:00,2.26758,2.26813,2.26758,2.26804,28400000.0
2005-07-14 16:57:00,2.26768,2.26859,2.26768,2.26859,41000000.0
2005-07-14 16:58:00,2.26796,2.26859,2.26787,2.26835,40600000.0
2005-07-14 16:59:00,2.26858,2.2689,2.2683,2.26838,23600000.0
2005-07-14 17:00:00,2.26874,2.26887,2.26838,2.26872,28600000.0
2005-07-14 17:01:00,2.26912,2.26917,2.26825,2.26895,27300000.0
2005-07-14 17:02:00,2.26929,2.26958,2.26839,2.26908,48400000.0
2005-07-14 17:03:00,2.26903,2.26932,2.2688,2.26918,42800000.0
2005-07-14 17:04:00,2.26873,2.26918,2.26845,2.26902,41800000.0
2005-07-14 17:05:00,2.26896,2.26945,2.26886,2.26927,33700000.0
2005-07-14 17:06:00,2.26908,2.26915,2.26854,2.26868,49800000.0
2005-07-14 17:07:00,2.26893,2.26894,2.26795,2.26805,62000000.0
2005-07-14 17:08:00,2.26803,2.26889,2.26792,2.26888,37200000.0
2005-07-14 17:09:00,2.26843,2.26876,2.26798,2.26831,32100000.0
2005-07-14 17:10:00,2.26864,2.26864,2.26765,2.26791,33600000.0
2005-07-14 17:11:00,2.26825,2.26862,2.26775,2.26832,28400000.0
2005-07-14 17:12:00,2.26833,2.26874,2.26786,2.26832,42800000.0
2005-07-14 17:13:00,2.26853,2.26882,2.2684,2.26882,27600000.0
2005-07-14 17:14:00,2.26891,2.26911,2.26853,2.26911,29200000.0
2005-07-14 17:15:00,2.26906,2.26981,2.26905,2.26975,45400000.0
2005-07-14 17:16:00,2.26965,2.26974,2.26909,2.26909,37000000.0
2005-07-14 17:17:00,2.26902,2.26938,2.26852,2.26893,26100000.0
2005-07-14 17:18:00,2.26917,2.26917,2.2685,2.26872,66900000.0
2005-07-14 17:19:00,2.2684,2.26856,2.26802,2.26824,32400000.0
2005-07-14 17:20:00,2.2682,2.26838,2.26739,2.2679,30400000.0
2005-07-14 17:21:00,2.26835,2.2687,2.26768,2.26806,41700000.0
2005-07-14 17:22:00,2.26885,2.26934,2.26801,2.26802,26500000.0
2005-07-14 17:23:00,2.26791,2.26909,2.26767,2.26865,28500000.0
2005-07-14 17:24:00,2.26832,2.2687,2.26821,2.26837,42300000.0
2005-07-14 17:25:00,2.26864,2.26868,2.26782,2.26798,25400000.0
2005-07-14 17:26:00,2.26823,2.26871,2.26818,2.26859,46500000.0
2005-07-14 17:27:00,2.2688,2.26887,2.26825,2.26879,38800000.0
2005-07-14 17:28:00,2.26904,2.26904,2.26831,2.26849,25800000.0
2005-07-14 17:29:00,2.26893,2.26956,2.26871,2.26956,28900000.0
2005-07-14 17:30:00,2.26915,2.26998,2.26898,2.26969,82200000.0
2005-07-14 17:31:00,2.26934,2.26968,2.26882,2.26939,31400000.0
2005-07-14 17:32:00,2.26955,2.27002,2.26936,2.26972,53200000.0
2005-07-14 17:33:00,2.2696,2.26972,2.2687,2.26931,46000000.0
2005-07-14 17:34:00,2.26933,2.26941,2.26892,2.26892,43800000.0
2005-07-14 17:35:00,2.26932,2.26951,2.26894,2.26921,30800000.0
2005-07-14 17:36:00,2.26918,2.2693,2.26883,2.26892,48400000.0
2005-07-14 17:37:00,2.26915,2.26933,2.26863,2.26901,51800000.0
2005-07-14 17:38:00,2.2695,2.26969,2.26898,2.26955,39000000.0
2005-07-14 17:39:00,2.26965,2.2698,2.26935,2.26951,32800000.0
2005-07-14 17:40:00,2.27007,2.27038,2.26974,2.27018,40900000.0
2005-07-14 17:41:00,2.26965,2.27033,2.26943,2.27014,25800000.0
2005-07-14 17:42:00,2.27029,2.27054,2.27,2.2702,39800000.0
2005-07-14 17:43:00,2.27031,2.27044,2.2695,2.2695,48900000.0
2005-07-14 17:44:00,2.26978,2.27016,2.26973,2.26985,38900000.0
2005-07-14 17:45:00,2.26992,2.2701,2.2694,2.26986,29800000.0
2005-07-14 17:46:00,2.26979,2.27002,2.26958,2.2698,44700000.0
2005-07-14 17:47:00,2.2696,2.27042,2.2696,2.27042,40300000.0
2005-07-14 17:48:00,2.27023,2.27025,2.26934,2.26934,51900000.0
2005-07-14 17:49:00,2.27012,2.27034,2.26948,2.26986,29500000.0
2005-07-14 17:50:00,2.26983,2.27024,2.26962,2.26987,45200000.0
2005-07-14 17:51:00,2.2695,2.26964,2.26923,2.26939,31700000.0
2005-07-14 17:52:00,2.26942,2.26963,2.26883,2.26963,50600000.0
2005-07-14 17:53:00,2.26856,2.26984,2.26856,2.26977,24800000.0
2005-07-14 17:54:00,2.26885,2.27,2.26865,2.26919,36000000.0
2005-07-14 17:55:00,2.26862,2.2696,2.26818,2.26932,28300000.0
2005-07-14 17:56:00,2.26902,2.26968,2.26875,2.2695,42800000.0
2005-07-14 17:57:00,2.26904,2.26932,2.26846,2.26883,47400000.0
2005-07-14 17:58:00,2.26903,2.26922,2.26824,2.2684,31600000.0
2005-07-14 17:59:00,2.26897,2.26905,2.2679,2.26806,27600000.0
2005-07-14 18:00:00,2.26803,2.26832,2.26768,2.26818,33300000.0
2005-07-14 18:01:00,2.2683,2.26894,2.26786,2.26803,314300000.0
2005-07-14 18:02:00,2.26846,2.26902,2.26785,2.26878,339899999.0
2005-07-14 18:03:00,2.26865,2.26927,2.26865,2.26883,433500000.0
2005-07-14 18:04:00,2.26893,2.2695,2.26875,2.26919,340900000.0
2005-07-14 18:05:00,2.26902,2.26913,2.26844,2.26883,196200000.0
2005-07-14 18:06:00,2.26872,2.26916,2.26825,2.26855,333800000.0
2005-07-14 18:07:00,2.26854,2.26912,2.26798,2.26895,417900000.0
2005-07-14 18:08:00,2.26885,2.26913,2.26812,2.26879,409200000.0
2005-07-14 18:09:00,2.26884,2.26912,2.26818,2.26908,247900000.0
2005-07-14 18:10:00,2.2692,2.26939,2.26852,2.26897,300200000.0
2005-07-14 18:11:00,2.26846,2.26907,2.26811,2.26881,225400000.0
2005-07-14 18:12:00,2.26874,2.26924,2.26835,2.2692,202900000.0
2005-07-14 18:13:00,2.2691,2.26928,2.26847,2.26907,166599998.0
2005-07-14 18:14:00,2.2691,2.2691,2.26819,2.26847,253400000.0
2005-07-14 18:15:00,2.26854,2.26961,2.26854,2.26907,328700000.0
2005-07-14 18:16:00,2.26919,2.26928,2.26852,2.26912,366700000.0
2005-07-14 18:17:00,2.26929,2.26955,2.26884,2.26918,243500000.0
2005-07-14 18:18:00,2.2698,2.2698,2.26891,2.26938,114700000.0
2005-07-14 18:19:00,2.26926,2.26985,2.26874,2.26922,239100000.0
2005-07-14 18:20:00,2.26958,2.26983,2.26911,2.26925,165300000.0
2005-07-14 18:21:00,2.269,2.26958,2.26842,2.26935,247300000.0
2005-07-14 18:22:00,2.26909,2.26956,2.26874,2.2691,254400000.0
2005-07-14 18:23:00,2.26965,2.26987,2.26855,2.26982,286900000.0
2005-07-14 18:24:00,2.2696,2.26979,2.26906,2.2696,336700000.0
2005-07-14 18:25:00,2.26946,2.2698,2.26901,2.26957,348099998.0
2005-07-14 18:26:00,2.2699,2.27012,2.26938,2.26973,350200000.0
2005-07-14 18:27:00,2.26954,2.27013,2.26907,2.26974,315000000.0
2005-07-14 18:28:00,2.27006,2.2702,2.26966,2.26977,194600000.0
2005-07-14 18:29:00,2.2699,2.26998,2.26941,2.26969,299199998.0
2005-07-14 18:30:00,2.26948,2.2697,2.26907,2.26908,266300000.0
2005-07-14 18:31:00,2.26927,2.2696,2.2687,2.26927,196500000.0
2005-07-14 18:32:00,2.26937,2.26946,2.26869,2.26926,158300000.0
2005-07-14 18:33:00,2.26913,2.26927,2.2684,2.269,292400000.0
2005-07-14 18:34:00,2.26873,2.26988,2.26852,2.26901,384500000.0
2005-07-14 18:35:00,2.26985,2.26985,2.26837,2.26881,164700000.0
2005-07-14 18:36:00,2.26822,2.26952,2.26797,2.26915,85500000.0
2005-07-14 18:37:00,2.26926,2.26938,2.26845,2.26923,94200000.0
2005-07-14 18:38:00,2.26876,2.26922,2.26828,2.26898,89800000.0
2005-07-14 18:39:00,2.26895,2.26906,2.26855,2.26891,184100000.0
2005-07-14 18:40:00,2.26915,2.26927,2.2684,2.26877,221900000.0
2005-07-14 18:41:00,2.26875,2.26892,2.2682,2.26876,148900000.0
2005-07-14 18:42:00,2.26839,2.26907,2.26829,2.26863,136300000.0
2005-07-14 18:43:00,2.2689,2.26903,2.26808,2.26833,62300000.0
2005-07-14 18:44:00,2.26888,2.26905,2.26825,2.26879,119400000.0
2005-07-14 18:45:00,2.26891,2.26898,2.26813,2.26873,67000000.0
2005-07-14 18:46:00,2.26858,2.26885,2.26822,2.26874,39800000.0
2005-07-14 18:47:00,2.26819,2.2692,2.26819,2.2692,34000000.0
2005-07-14 18:48:00,2.26901,2.26953,2.26855,2.26869,98000000.0
2005-07-14 18:49:00,2.2691,2.26926,2.2688,2.26914,22900000.0
2005-07-14 18:50:00,2.26875,2.26906,2.26838,2.2689,56200000.0
2005-07-14 18:51:00,2.26893,2.26908,2.26811,2.26849,163800000.0
2005-07-14 18:52:00,2.26847,2.26893,2.26803,2.26803,173199999.0
2005-07-14 18:53:00,2.26859,2.26904,2.26823,2.2686,130300000.0
2005-07-14 18:54:00,2.26862,2.26902,2.26838,2.26846,112300000.0
2005-07-14 18:55:00,2.26862,2.26892,2.26792,2.26856,170800000.0
2005-07-14 18:56:00,2.2679,2.26857,2.26775,2.26793,32300000.0
2005-07-14 18:57:00,2.26851,2.26878,2.2677,2.26803,73200000.0
2005-07-14 18:58:00,2.26777,2.26857,2.26759,2.26827,246300000.0
2005-07-14 18:59:00,2.2683,2.26862,2.26747,2.26779,234200002.0
2005-07-14 19:00:00,2.26738,2.26809,2.26707,2.26792,76100000.0
2005-07-14 19:01:00,2.26755,2.26803,2.26735,2.26756,32200000.0
2005-07-14 19:02:00,2.26763,2.26859,2.26707,2.26788,169399999.0
2005-07-14 19:03:00,2.26785,2.26828,2.26739,2.26739,75000000.0
2005-07-14 19:04:00,2.26787,2.26798,2.26726,2.2674,30100000.0
2005-07-14 19:05:00,2.26747,2.26793,2.26726,2.2677,43900000.0
2005-07-14 19:06:00,2.26796,2.26833,2.26713,2.26722,252900000.0
2005-07-14 19:07:00,2.26786,2.268,2.2673,2.26738,131800000.0
2005-07-14 19:08:00,2.26803,2.26807,2.26737,2.2677,242700000.0
2005-07-14 19:09:00,2.26716,2.26814,2.26694,2.2677,134700000.0
2005-07-14 19:10:00,2.26742,2.26816,2.2671,2.26718,80400000.0
2005-07-14 19:11:00,2.2676,2.26775,2.26692,2.26747,39600000.0
2005-07-14 19:12:00,2.26711,2.2673,2.2667,2.26692,22100000.0
2005-07-14 19:13:00,2.26737,2.26778,2.26662,2.26662,129400000.0
2005-07-14 19:14:00,2.26735,2.26781,2.26641,2.26723,100300000.0
2005-07-14 19:15:00,2.26685,2.26751,2.26663,2.26678,128900000.0
2005-07-14 19:16:00,2.26721,2.26734,2.26679,2.26699,29600000.0
2005-07-14 19:17:00,2.2671,2.26758,2.26686,2.26714,70400000.0
2005-07-14 19:18:00,2.26717,2.26736,2.26658,2.26728,140600000.0
2005-07-14 19:19:00,2.26729,2.26755,2.26664,2.26717,85100000.0
2005-07-14 19:20:00,2.26741,2.26752,2.26666,2.26728,155400000.0
2005-07-14 19:21:00,2.26711,2.26761,2.26669,2.26702,85400000.0
2005-07-14 19:22:00,2.26712,2.26772,2.26681,2.26721,67400000.0
2005-07-14 19:23:00,2.26707,2.26786,2.26698,2.26747,135200000.0
2005-07-14 19:24:00,2.26778,2.26795,2.26712,2.26727,86400000.0
2005-07-14 19:25:00,2.26758,2.26795,2.26726,2.26749,107099999.0
2005-07-14 19:26:00,2.26793,2.26827,2.26738,2.26754,133199999.0
2005-07-14 19:27:00,2.26752,2.26813,2.26709,2.26786,120800000.0
2005-07-14 19:28:00,2.26768,2.268,2.26717,2.26734,90400000.0
2005-07-14 19:29:00,2.26732,2.26815,2.26731,2.26796,136300000.0
2005-07-14 19:30:00,2.2679,2.26796,2.26731,2.26748,178100000.0
2005-07-14 19:31:00,2.26778,2.26779,2.26706,2.26747,45900000.0
2005-07-14 19:32:00,2.26747,2.26794,2.26715,2.26759,188199999.0
2005-07-14 19:33:00,2.26754,2.26776,2.26699,2.26772,72900000.0
2005-07-14 19:34:00,2.26745,2.26787,2.26652,2.26701,125400002.0
2005-07-14 19:35:00,2.26643,2.26728,2.26602,2.26671,135300000.0
2005-07-14 19:36:00,2.26688,2.26688,2.26581,2.2659,123600000.0
2005-07-14 19:37:00,2.26623,2.26644,2.26554,2.2657,44300000.0
2005-07-14 19:38:00,2.266,2.26648,2.26569,2.26598,21100000.0
2005-07-14 19:39:00,2.26547,2.26676,2.26537,2.26639,52600000.0
2005-07-14 19:40:00,2.26604,2.26709,2.26555,2.26618,98100000.0
2005-07-14 19:41:00,2.26611,2.26645,2.26566,2.26566,76300000.0
2005-07-14 19:42:00,2.26602,2.26649,2.26532,2.26638,81800000.0
2005-07-14 19:43:00,2.26633,2.26655,2.26596,2.26631,37300000.0
2005-07-14 19:44:00,2.26673,2.26673,2.26612,2.26649,70800000.0
2005-07-14 19:45:00,2.26659,2.26678,2.26602,2.26678,60200000.0
2005-07-14 19:46:00,2.26646,2.26669,2.266,2.26635,80600000.0
2005-07-14 19:47:00,2.26662,2.26662,2.26557,2.26597,43600000.0
2005-07-14 19:48:00,2.26585,2.26633,2.26544,2.26617,88000000.0
2005-07-14 19:49:00,2.26634,2.2664,2.26537,2.26592,69200000.0
2005-07-14 19:50:00,2.2664,2.2664,2.26484,2.2656,47000000.0
2005-07-14 19:51:00,2.26616,2.26638,2.26509,2.26615,79300000.0
2005-07-14 19:52:00,2.26587,2.26654,2.26541,2.26541,51600000.0
2005-07-14 19:53:00,2.26563,2.2663,2.26563,2.26607,48900000.0
2005-07-14 19:54:00,2.26612,2.26618,2.26545,2.26618,77900000.0
2005-07-14 19:55:00,2.26617,2.26633,2.26576,2.26611,23800000.0
2005-07-14 19:56:00,2.26605,2.26642,2.26549,2.26602,73300000.0
2005-07-14 19:57:00,2.26611,2.26632,2.26551,2.2662,87600000.0
2005-07-14 19:58:00,2.26612,2.26636,2.26558,2.26612,96300000.0
2005-07-14 19:59:00,2.26631,2.26638,2.26529,2.26592,106200000.0
2005-07-14 20:00:00,2.26598,2.26621,2.26517,2.26621,69600000.0
2005-07-14 20:01:00,2.26623,2.2663,2.26522,2.26574,72300000.0
2005-07-14 20:02:00,2.26584,2.26612,2.26515,2.26552,37700000.0
2005-07-14 20:03:00,2.2657,2.26578,2.26532,2.26565,39900000.0
2005-07-14 20:04:00,2.26518,2.26565,2.265,2.26501,43100001.0
2005-07-14 20:05:00,2.26443,2.26579,2.26443,2.26565,39300000.0
2005-07-14 20:06:00,2.2651,2.2656,2.265,2.2655,31200000.0
2005-07-14 20:07:00,2.26587,2.26587,2.26477,2.26533,35800000.0
2005-07-14 20:08:00,2.26533,2.26582,2.2648,2.26522,65900000.0
2005-07-14 20:09:00,2.26523,2.2655,2.26515,2.26534,19300000.0
2005-07-14 20:10:00,2.2659,2.26593,2.26535,2.26573,36600000.0
2005-07-14 20:11:00,2.26545,2.26574,2.26474,2.26527,48100000.0
2005-07-14 20:12:00,2.2655,2.26551,2.26461,2.265,153000000.0
2005-07-14 20:13:00,2.26505,2.26572,2.26461,2.26562,187800000.0
2005-07-14 20:14:00,2.26508,2.26604,2.26503,2.26556,63200000.0
2005-07-14 20:15:00,2.26558,2.26608,2.26534,2.26534,186000000.0
2005-07-14 20:16:00,2.26537,2.26621,2.26497,2.2656,150000000.0
2005-07-14 20:17:00,2.26548,2.26622,2.26532,2.2661,38200000.0
2005-07-14 20:18:00,2.266,2.26663,2.26562,2.26626,81400000.0
2005-07-14 20:19:00,2.26622,2.26637,2.26542,2.26573,145700000.0
2005-07-14 20:20:00,2.26601,2.26626,2.26531,2.26597,209900000.0
2005-07-14 20:21:00,2.26571,2.26607,2.26486,2.26515,99100000.0
2005-07-14 20:22:00,2.26562,2.26583,2.26481,2.26556,88100000.0
2005-07-14 20:23:00,2.26579,2.26579,2.26511,2.26572,150900000.0
2005-07-14 20:24:00,2.2651,2.26592,2.26486,2.2652,30700000.0
2005-07-14 20:25:00,2.26551,2.26628,2.26439,2.26466,179100000.0
2005-07-14 20:26:00,2.26505,2.26601,2.26482,2.26542,167600000.0
2005-07-14 20:27:00,2.26538,2.26538,2.26408,2.2645,99100000.0
2005-07-14 20:28:00,2.26506,2.2654,2.26399,2.2646,225300000.0
2005-07-14 20:29:00,2.26464,2.26536,2.26449,2.26523,167900000.0
2005-07-14 20:30:00,2.26519,2.26553,2.26451,2.26526,359900000.0
2005-07-14 20:31:00,2.26514,2.26567,2.26478,2.26503,199100000.0
2005-07-14 20:32:00,2.26506,2.26573,2.2648,2.26518,411499999.0
2005-07-14 20:33:00,2.26571,2.26571,2.26477,2.2648,79300000.0
2005-07-14 20:34:00,2.26548,2.2657,2.26471,2.26533,55000000.0
2005-07-14 20:35:00,2.26536,2.2655,2.2646,2.26548,59000000.0
2005-07-14 20:36:00,2.26468,2.26536,2.26445,2.26523,47800000.0
2005-07-14 20:37:00,2.26542,2.26558,2.26454,2.26531,125500000.0
2005-07-14 20:38:00,2.26541,2.26547,2.26484,2.26537,173600000.0
2005-07-14 20:39:00,2.26527,2.2656,2.26479,2.26539,144600000.0
2005-07-14 20:40:00,2.26527,2.2655,2.26471,2.2655,174400000.0
2005-07-14 20:41:00,2.2655,2.2655,2.26474,2.26525,141200001.0
2005-07-14 20:42:00,2.26537,2.26543,2.26438,2.26476,62500001.0
2005-07-14 20:43:00,2.26476,2.26541,2.26453,2.26503,98200000.0
2005-07-14 20:44:00,2.2649,2.26494,2.26383,2.26404,198200000.0
2005-07-14 20:45:00,2.26393,2.26442,2.26325,2.26406,48900000.0
2005-07-14 20:46:00,2.26358,2.26391,2.2627,2.26299,30900000.0
2005-07-14 20:47:00,2.26323,2.26415,2.2625,2.26318,144300000.0
2005-07-14 20:48:00,2.26269,2.26317,2.26227,2.26284,249100001.0
2005-07-14 20:49:00,2.26266,2.26274,2.26171,2.2622,116900000.0
2005-07-14 20:50:00,2.26198,2.26246,2.26159,2.26225,169800000.0
2005-07-14 20:51:00,2.26238,2.26323,2.26172,2.26233,108500000.0
2005-07-14 20:52:00,2.26235,2.26292,2.26193,2.26231,143500000.0
2005-07-14 20:53:00,2.2624,2.26315,2.26157,2.26248,204300001.0
2005-07-14 20:54:00,2.2624,2.26278,2.2618,2.26264,188000000.0
2005-07-14 20:55:00,2.2624,2.26267,2.26219,2.26264,37900000.0
2005-07-14 20:56:00,2.26257,2.26265,2.26193,2.26263,222000000.0
2005-07-14 20:57:00,2.26235,2.26263,2.26191,2.26233,331600001.0
2005-07-14 20:58:00,2.26262,2.26316,2.2621,2.2627,218100000.0
2005-07-14 20:59:00,2.26303,2.2632,2.26229,2.26291,240300000.0
2005-07-14 21:00:00,2.26306,2.26348,2.2625,2.26307,225300000.0
2005-07-14 21:01:00,2.26361,2.264,2.26312,2.26388,326900000.0
2005-07-14 21:02:00,2.26402,2.26409,2.26327,2.26388,76500000.0
2005-07-14 21:03:00,2.26398,2.2647,2.26351,2.26444,102300000.0
2005-07-14 21:04:00,2.26443,2.2648,2.26322,2.26392,47300000.0
2005-07-14 21:05:00,2.26416,2.26476,2.26227,2.26412,61000000.0
2005-07-14 21:06:00,2.26462,2.26477,2.26387,2.26416,51700000.0
2005-07-14 21:07:00,2.26453,2.26456,2.26405,2.26431,32900000.0
2005-07-14 21:08:00,2.26455,2.2647,2.26428,2.26439,42100000.0
2005-07-14 21:09:00,2.26405,2.26491,2.26398,2.26441,28900000.0
2005-07-14 21:10:00,2.26479,2.26504,2.26419,2.26483,93199999.0
2005-07-14 21:11:00,2.26477,2.2651,2.26397,2.26506,120700000.0
2005-07-14 21:12:00,2.26455,2.26495,2.26421,2.26482,28300000.0
2005-07-14 21:13:00,2.26456,2.26514,2.26431,2.26487,104400000.0
2005-07-14 21:14:00,2.26477,2.26515,2.26422,2.26512,161000000.0
2005-07-14 21:15:00,2.26491,2.26528,2.26447,2.26505,148500000.0
2005-07-14 21:16:00,2.26538,2.26552,2.26491,2.26522,111300000.0
2005-07-14 21:17:00,2.26515,2.26551,2.26475,2.2653,122400000.0
2005-07-14 21:18:00,2.26488,2.26537,2.26466,2.26505,105000000.0
2005-07-14 21:19:00,2.26501,2.26578,2.26498,2.26543,98800000.0
2005-07-14 21:20:00,2.26558,2.26616,2.26538,2.2658,198500000.0
2005-07-14 21:21:00,2.26552,2.26566,2.26475,2.26549,268300001.0
2005-07-14 21:22:00,2.26552,2.26574,2.26499,2.26547,149000000.0
2005-07-14 21:23:00,2.26552,2.26552,2.2646,2.26481,98600000.0
2005-07-14 21:24:00,2.26501,2.26533,2.26465,2.26492,87500000.0
2005-07-14 21:25:00,2.26506,2.26563,2.26493,2.26538,65900000.0
2005-07-14 21:26:00,2.26537,2.26556,2.265,2.26539,43600000.0
2005-07-14 21:27:00,2.26497,2.26568,2.2648,2.2655,74900000.0
2005-07-14 21:28:00,2.26549,2.26549,2.26473,2.26521,112500000.0
2005-07-14 21:29:00,2.26526,2.26545,2.26479,2.26496,41500000.0
2005-07-14 21:30:00,2.26509,2.2652,2.26458,2.26487,42900000.0
2005-07-14 21:31:00,2.26504,2.26509,2.26396,2.26396,26900000.0
2005-07-14 21:32:00,2.26506,2.26507,2.26405,2.26445,148500000.0
2005-07-14 21:33:00,2.26443,2.26511,2.26443,2.26504,61900000.0
2005-07-14 21:34:00,2.26505,2.26577,2.2648,2.26553,143800000.0
2005-07-14 21:35:00,2.26557,2.26557,2.26492,2.26536,60400001.0
2005-07-14 21:36:00,2.2652,2.26538,2.26475,2.26493,27200000.0
2005-07-14 21:37:00,2.26462,2.26495,2.264,2.2645,72100000.0
2005-07-14 21:38:00,2.26481,2.26487,2.26425,2.2643,64600000.0
2005-07-14 21:39:00,2.26438,2.26477,2.26438,2.26472,50699999.0
2005-07-14 21:40:00,2.2649,2.26492,2.26401,2.26418,31900000.0
2005-07-14 21:41:00,2.26462,2.26486,2.26432,2.26445,49500001.0
2005-07-14 21:42:00,2.26513,2.26513,2.26399,2.26466,103600000.0
2005-07-14 21:43:00,2.2645,2.26491,2.26405,2.26474,97200000.0
2005-07-14 21:44:00,2.26465,2.26514,2.26402,2.26471,93300000.0
2005-07-14 21:45:00,2.26474,2.26523,2.26429,2.26516,92100000.0
2005-07-14 21:46:00,2.26511,2.26533,2.26481,2.26486,66100000.0
2005-07-14 21:47:00,2.26481,2.26537,2.26435,2.26439,168100002.0
2005-07-14 21:48:00,2.26447,2.26499,2.26426,2.26455,27700000.0
2005-07-14 21:49:00,2.26463,2.2648,2.26407,2.26429,68800000.0
2005-07-14 21:50:00,2.2643,2.26474,2.26412,2.26474,27400000.0
2005-07-14 21:51:00,2.26515,2.26515,2.26401,2.2642,27500000.0
2005-07-14 21:52:00,2.26522,2.26563,2.26453,2.26518,96200000.0
2005-07-14 21:53:00,2.26528,2.26553,2.26451,2.2648,84799999.0
2005-07-14 21:54:00,2.26554,2.26557,2.26456,2.26497,27200000.0
2005-07-14 21:55:00,2.2654,2.26591,2.26531,2.26544,62000000.0
2005-07-14 21:56:00,2.26539,2.26585,2.26475,2.26502,50700000.0
2005-07-14 21:57:00,2.26511,2.26597,2.26505,2.26591,36400000.0
2005-07-14 21:58:00,2.26623,2.26623,2.26509,2.2655,40300000.0
2005-07-14 21:59:00,2.26568,2.26568,2.26459,2.26538,185100001.0
2005-07-14 22:00:00,2.26503,2.26556,2.26466,2.26525,58200000.0
2005-07-14 22:01:00,2.26519,2.26555,2.26482,2.26555,33600000.0
2005-07-14 22:02:00,2.26541,2.26556,2.26459,2.26459,93400000.0
2005-07-14 22:03:00,2.26464,2.26543,2.26447,2.26516,38600000.0
2005-07-14 22:04:00,2.26474,2.26566,2.26443,2.26522,96000000.0
2005-07-14 22:05:00,2.26506,2.26525,2.26435,2.26498,63300000.0
2005-07-14 22:06:00,2.26481,2.26545,2.26461,2.26531,26600000.0
2005-07-14 22:07:00,2.26479,2.26505,2.26456,2.26456,45400000.0
2005-07-14 22:08:00,2.26496,2.26515,2.26486,2.26489,42400001.0
2005-07-14 22:09:00,2.26508,2.26531,2.26458,2.26481,29100000.0
2005-07-14 22:10:00,2.26488,2.2652,2.26488,2.26508,32800000.0
2005-07-14 22:11:00,2.26519,2.26541,2.26463,2.26463,33200000.0
2005-07-14 22:12:00,2.26422,2.26548,2.26422,2.26514,65900000.0
2005-07-14 22:13:00,2.26565,2.26565,2.26475,2.26506,38900000.0
2005-07-14 22:14:00,2.26537,2.26567,2.26491,2.26531,32700000.0
2005-07-14 22:15:00,2.26502,2.26537,2.26443,2.26458,110300000.0
2005-07-14 22:16:00,2.26552,2.26608,2.26481,2.26594,121600000.0
2005-07-14 22:17:00,2.26586,2.26597,2.26549,2.26574,39300000.0
2005-07-14 22:18:00,2.2654,2.26645,2.2654,2.26638,38100000.0
2005-07-14 22:19:00,2.26602,2.26627,2.26555,2.26572,42300000.0
2005-07-14 22:20:00,2.26607,2.26628,2.26516,2.26516,32400000.0
2005-07-14 22:21:00,2.2655,2.26594,2.26536,2.26594,32100000.0
2005-07-14 22:22:00,2.26604,2.26612,2.26514,2.26542,119700001.0
2005-07-14 22:23:00,2.26497,2.26595,2.2648,2.26492,64200000.0
2005-07-14 22:24:00,2.26565,2.26591,2.2654,2.2654,14400000.0
2005-07-14 22:25:00,2.26522,2.2659,2.26502,2.26578,53400000.0
2005-07-14 22:26:00,2.26545,2.26616,2.26545,2.26611,32800001.0
2005-07-14 22:27:00,2.26563,2.26568,2.26512,2.26552,27900000.0
2005-07-14 22:28:00,2.26565,2.2658,2.26491,2.26529,29800000.0
2005-07-14 22:29:00,2.26504,2.26626,2.26487,2.26626,152700000.0
2005-07-14 22:30:00,2.26608,2.26645,2.26499,2.26639,149400000.0
2005-07-14 22:31:00,2.26568,2.26633,2.26554,2.26633,21600000.0
2005-07-14 22:32:00,2.26552,2.26607,2.26518,2.26518,45800000.0
2005-07-14 22:33:00,2.26563,2.26627,2.26524,2.26573,58400000.0
2005-07-14 22:34:00,2.26584,2.26617,2.26498,2.26542,63600000.0
2005-07-14 22:35:00,2.26513,2.26609,2.26513,2.26609,31600000.0
2005-07-14 22:36:00,2.26607,2.26611,2.26506,2.26543,32900000.0
2005-07-14 22:37:00,2.26571,2.26586,2.26514,2.26534,40200000.0
2005-07-14 22:38:00,2.26552,2.26591,2.26501,2.26579,41200000.0
2005-07-14 22:39:00,2.26574,2.26597,2.26536,2.26597,32100000.0
2005-07-14 22:40:00,2.26536,2.26591,2.26529,2.26565,40800000.0
2005-07-14 22:41:00,2.26538,2.26598,2.26526,2.26571,46900000.0
2005-07-14 22:42:00,2.26591,2.2662,2.26527,2.26584,46800000.0
2005-07-14 22:43:00,2.2661,2.2661,2.26486,2.26575,110800000.0
2005-07-14 22:44:00,2.26592,2.266,2.26511,2.26592,68600000.0
2005-07-14 22:45:00,2.26518,2.26575,2.26497,2.26572,77600000.0
2005-07-14 22:46:00,2.26519,2.26596,2.26519,2.26537,85100000.0
2005-07-14 22:47:00,2.26562,2.26573,2.26494,2.26557,23600000.0
2005-07-14 22:48:00,2.26551,2.2657,2.26501,2.26507,60900000.0
2005-07-14 22:49:00,2.26583,2.26583,2.26489,2.26538,100400000.0
2005-07-14 22:50:00,2.26535,2.26597,2.26513,2.26533,44800000.0
2005-07-14 22:51:00,2.26527,2.26594,2.2652,2.26539,81800000.0
2005-07-14 22:52:00,2.26514,2.26616,2.26514,2.26616,42600000.0
2005-07-14 22:53:00,2.26625,2.26645,2.26599,2.26632,28300000.0
2005-07-14 22:54:00,2.26603,2.26637,2.26584,2.26602,38100000.0
2005-07-14 22:55:00,2.26561,2.26625,2.26559,2.26601,47000000.0
2005-07-14 22:56:00,2.26667,2.26667,2.26573,2.26628,41500000.0
2005-07-14 22:57:00,2.2661,2.26615,2.26561,2.26581,44800000.0
2005-07-14 22:58:00,2.26559,2.26612,2.26543,2.26607,40500000.0
2005-07-14 22:59:00,2.26503,2.26581,2.26495,2.26559,29500000.0
2005-07-14 23:00:00,2.26542,2.26559,2.26487,2.26506,25600000.0
2005-07-14 23:01:00,2.26488,2.2657,2.2647,2.26513,35700000.0
2005-07-14 23:02:00,2.26512,2.26568,2.26503,2.26563,18700000.0
2005-07-14 23:03:00,2.26549,2.26575,2.26527,2.26541,32800000.0
2005-07-14 23:04:00,2.2652,2.26575,2.265,2.26574,41700000.0
2005-07-14 23:05:00,2.26605,2.26615,2.26496,2.26585,24300000.0
2005-07-14 23:06:00,2.26602,2.26615,2.26554,2.2658,40600000.0
2005-07-14 23:07:00,2.2656,2.26594,2.26523,2.26594,49500000.0
2005-07-14 23:08:00,2.26587,2.26587,2.26492,2.26529,43000000.0
2005-07-14 23:09:00,2.2656,2.26593,2.26518,2.26593,31700000.0
2005-07-14 23:10:00,2.26598,2.26628,2.26521,2.26545,21200000.0
2005-07-14 23:11:00,2.26587,2.26625,2.26566,2.26572,31700000.0
2005-07-14 23:12:00,2.26545,2.26601,2.26535,2.26562,26400000.0
2005-07-14 23:13:00,2.26571,2.2659,2.26506,2.26519,17900000.0
2005-07-14 23:14:00,2.26535,2.26581,2.26516,2.26541,25400000.0
2005-07-14 23:15:00,2.26565,2.26574,2.26491,2.26491,35800000.0
2005-07-14 23:16:00,2.26543,2.26573,2.26533,2.26573,42300000.0
2005-07-14 23:17:00,2.26535,2.26575,2.26501,2.26559,61400000.0
2005-07-14 23:18:00,2.26533,2.26607,2.26518,2.26584,41800000.0
2005-07-14 23:19:00,2.26573,2.2662,2.26535,2.26571,36500000.0
2005-07-14 23:20:00,2.26588,2.2659,2.26527,2.26535,45800000.0
2005-07-14 23:21:00,2.26515,2.26591,2.26498,2.26583,20600000.0
2005-07-14 23:22:00,2.26481,2.26593,2.2647,2.26593,49000000.0
2005-07-14 23:23:00,2.26565,2.26591,2.26522,2.26522,40700000.0
2005-07-14 23:24:00,2.26607,2.26613,2.26531,2.26558,52600000.0
2005-07-14 23:25:00,2.26516,2.26597,2.26516,2.26557,41400000.0
2005-07-14 23:26:00,2.26585,2.26585,2.26499,2.26499,22000000.0
2005-07-14 23:27:00,2.26481,2.26608,2.26481,2.26602,32600000.0
2005-07-14 23:28:00,2.26577,2.26597,2.26499,2.26546,21100000.0
2005-07-14 23:29:00,2.26572,2.26596,2.26528,2.26551,38100000.0
2005-07-14 23:30:00,2.26607,2.26607,2.26531,2.26553,38700000.0
2005-07-14 23:31:00,2.2654,2.26625,2.2654,2.26614,30300000.0
2005-07-14 23:32:00,2.26632,2.26643,2.2655,2.26572,51100000.0
2005-07-14 23:33:00,2.2659,2.26616,2.26539,2.26568,49900000.0
2005-07-14 23:34:00,2.26593,2.26647,2.26537,2.26647,37800000.0
2005-07-14 23:35:00,2.2665,2.2665,2.26539,2.26559,50900001.0
2005-07-14 23:36:00,2.26546,2.26626,2.26541,2.26626,25200000.0
2005-07-14 23:37:00,2.26536,2.26581,2.26529,2.26581,28700000.0
2005-07-14 23:38:00,2.26518,2.2659,2.26502,2.26545,33700000.0
2005-07-14 23:39:00,2.26496,2.26633,2.26495,2.26621,40400000.0
2005-07-14 23:40:00,2.26566,2.26592,2.26551,2.26572,35000000.0
2005-07-14 23:41:00,2.26573,2.26594,2.26552,2.26583,33300000.0
2005-07-14 23:42:00,2.26604,2.26604,2.26571,2.26584,32200000.0
2005-07-14 23:43:00,2.26563,2.26628,2.26557,2.26557,34700000.0
2005-07-14 23:44:00,2.26592,2.26638,2.26532,2.26565,34200000.0
2005-07-14 23:45:00,2.26558,2.26648,2.26553,2.26616,44300001.0
2005-07-14 23:46:00,2.26641,2.26653,2.26572,2.26572,39800000.0
2005-07-14 23:47:00,2.26588,2.26612,2.26566,2.26612,27800000.0
2005-07-14 23:48:00,2.26568,2.26599,2.26536,2.26549,45700000.0
2005-07-14 23:49:00,2.26565,2.26606,2.26546,2.26606,42500000.0
2005-07-14 23:50:00,2.26555,2.26602,2.2651,2.2651,30300000.0
2005-07-14 23:51:00,2.26562,2.26575,2.26498,2.26499,39700000.0
2005-07-14 23:52:00,2.26555,2.26569,2.26491,2.26491,33700000.0
2005-07-14 23:53:00,2.26468,2.26541,2.26467,2.26504,51400000.0
2005-07-14 23:54:00,2.26525,2.26553,2.26507,2.26553,44600000.0
2005-07-14 23:55:00,2.26594,2.26601,2.26511,2.26601,44000000.0
2005-07-14 23:56:00,2.26585,2.26596,2.26554,2.26571,27200000.0
2005-07-14 23:57:00,2.26579,2.26615,2.26535,2.26559,25800000.0
2005-07-14 23:58:00,2.2657,2.26621,2.26544,2.26617,29500000.0
2005-07-14 23:59:00,2.26605,2.26605,2.26489,2.26492,21600000.0
2005-07-15 00:00:00,2.26504,2.26612,2.26504,2.26611,51599999.0
2005-07-15 00:01:00,2.26587,2.26602,2.26509,2.26509,54400000.0
2005-07-15 00:02:00,2.26545,2.26598,2.26523,2.26596,36000000.0
2005-07-15 00:03:00,2.26625,2.26629,2.26609,2.26615,45300000.0
2005-07-15 00:04:00,2.26617,2.26617,2.26561,2.26592,24900000.0
2005-07-15 00:05:00,2.26625,2.26625,2.2657,2.2662,43400000.0
2005-07-15 00:06:00,2.26618,2.26619,2.26597,2.26617,38399999.0
2005-07-15 00:07:00,2.26582,2.26582,2.26513,2.26579,35300000.0
2005-07-15 00:08:00,2.26642,2.26649,2.26515,2.26515,31800000.0
2005-07-15 00:09:00,2.2662,2.26632,2.26516,2.26518,53600000.0
2005-07-15 00:10:00,2.26584,2.26607,2.26507,2.266,42800000.0
2005-07-15 00:11:00,2.26585,2.26614,2.26551,2.26614,44000000.0
2005-07-15 00:12:00,2.26557,2.26596,2.26532,2.26596,46500000.0
2005-07-15 00:13:00,2.2662,2.2662,2.26521,2.26592,38200000.0
2005-07-15 00:14:00,2.2658,2.26633,2.26561,2.26611,45700000.0
2005-07-15 00:15:00,2.26659,2.26668,2.26598,2.26623,25100000.0
2005-07-15 00:16:00,2.26602,2.26671,2.26587,2.26671,34900000.0
2005-07-15 00:17:00,2.26633,2.2665,2.26595,2.26615,66300000.0
2005-07-15 00:18:00,2.26629,2.26664,2.26597,2.26664,40300000.0
2005-07-15 00:19:00,2.26657,2.26701,2.26615,2.2662,44400000.0
2005-07-15 00:20:00,2.26571,2.26634,2.26567,2.26579,32400000.0
2005-07-15 00:21:00,2.26647,2.26651,2.26581,2.26635,52100000.0
2005-07-15 00:22:00,2.26593,2.26628,2.26546,2.26628,23400000.0
2005-07-15 00:23:00,2.2666,2.2666,2.26582,2.26631,60600000.0
2005-07-15 00:24:00,2.2663,2.26669,2.26592,2.26669,25700000.0
2005-07-15 00:25:00,2.2664,2.26665,2.26606,2.26665,25700000.0
2005-07-15 00:26:00,2.26598,2.26639,2.2658,2.26599,53300000.0
2005-07-15 00:27:00,2.26609,2.26615,2.26573,2.26591,44400000.0
2005-07-15 00:28:00,2.26636,2.26647,2.26611,2.26625,34500000.0
2005-07-15 00:29:00,2.2667,2.2667,2.26608,2.2667,48000000.0
2005-07-15 00:30:00,2.26654,2.26686,2.26644,2.26644,46600000.0
2005-07-15 00:31:00,2.26583,2.26711,2.26583,2.26711,35400000.0
2005-07-15 00:32:00,2.2669,2.26692,2.26601,2.26685,42200000.0
2005-07-15 00:33:00,2.26702,2.26702,2.26611,2.26678,42900000.0
2005-07-15 00:34:00,2.26645,2.26705,2.26632,2.26696,35300000.0
2005-07-15 00:35:00,2.26672,2.26694,2.2662,2.26676,52200000.0
2005-07-15 00:36:00,2.26631,2.26691,2.26627,2.26667,46100000.0
2005-07-15 00:37:00,2.26655,2.26696,2.26634,2.26672,32300000.0
2005-07-15 00:38:00,2.26642,2.26673,2.26617,2.26644,42700001.0
2005-07-15 00:39:00,2.26633,2.26692,2.26606,2.26678,34400000.0
2005-07-15 00:40:00,2.26657,2.26678,2.26617,2.26652,24800000.0
2005-07-15 00:41:00,2.26663,2.26707,2.26637,2.26646,40700000.0
2005-07-15 00:42:00,2.26677,2.26735,2.26651,2.26711,28000000.0
2005-07-15 00:43:00,2.26633,2.26705,2.26619,2.26689,31100000.0
2005-07-15 00:44:00,2.26693,2.26708,2.26622,2.26655,25300000.0
2005-07-15 00:45:00,2.26661,2.26694,2.26596,2.26694,35700000.0
2005-07-15 00:46:00,2.26696,2.26715,2.26641,2.26641,23500000.0
2005-07-15 00:47:00,2.26742,2.26742,2.26637,2.26711,47500000.0
2005-07-15 00:48:00,2.2674,2.26742,2.26633,2.26633,47000000.0
2005-07-15 00:49:00,2.26653,2.26699,2.26641,2.26641,39100000.0
2005-07-15 00:50:00,2.26651,2.267,2.2664,2.26658,42100000.0
2005-07-15 00:51:00,2.26641,2.26726,2.26641,2.26726,35200000.0
2005-07-15 00:52:00,2.26717,2.26719,2.26647,2.26704,27500000.0
2005-07-15 00:53:00,2.2669,2.26712,2.26664,2.2671,42500000.0
2005-07-15 00:54:00,2.26655,2.26714,2.26638,2.26638,38200000.0
2005-07-15 00:55:00,2.26628,2.26675,2.26616,2.26616,27100000.0
2005-07-15 00:56:00,2.26637,2.26651,2.26566,2.26566,26700000.0
2005-07-15 00:57:00,2.26558,2.26628,2.2655,2.26627,40600000.0
2005-07-15 00:58:00,2.26642,2.26667,2.26602,2.26659,43400000.0
2005-07-15 00:59:00,2.26583,2.26679,2.26575,2.26635,37400000.0
2005-07-15 01:00:00,2.26567,2.26655,2.26541,2.26556,56700000.0
2005-07-15 01:01:00,2.26644,2.26655,2.26558,2.266,41700000.0
2005-07-15 01:02:00,2.26565,2.26589,2.26524,2.26574,51700000.0
2005-07-15 01:03:00,2.26556,2.26612,2.26519,2.26528,42800000.0
2005-07-15 01:04:00,2.2657,2.26607,2.26545,2.26599,22500000.0
2005-07-15 01:05:00,2.26625,2.26661,2.26595,2.26643,56300000.0
2005-07-15 01:06:00,2.26632,2.26649,2.26586,2.26634,25700000.0
2005-07-15 01:07:00,2.26598,2.26689,2.26598,2.26689,21700000.0
2005-07-15 01:08:00,2.26609,2.26639,2.2657,2.2657,28800000.0
2005-07-15 01:09:00,2.2659,2.26639,2.26569,2.26621,26200000.0
2005-07-15 01:10:00,2.2666,2.26668,2.26623,2.26637,40000000.0
2005-07-15 01:11:00,2.26563,2.26653,2.26555,2.26653,32900000.0
2005-07-15 01:12:00,2.26568,2.26657,2.26567,2.26638,37300000.0
2005-07-15 01:13:00,2.26598,2.26623,2.2654,2.26552,30400000.0
2005-07-15 01:14:00,2.26538,2.26602,2.26531,2.26569,39700000.0
2005-07-15 01:15:00,2.26575,2.26594,2.26525,2.26525,37800000.0
2005-07-15 01:16:00,2.26617,2.26617,2.26531,2.26538,44100000.0
2005-07-15 01:17:00,2.26505,2.26635,2.26483,2.26496,49200001.0
2005-07-15 01:18:00,2.26558,2.26565,2.26475,2.26482,37900000.0
2005-07-15 01:19:00,2.26584,2.26601,2.26487,2.26549,56200000.0
2005-07-15 01:20:00,2.26525,2.26577,2.26481,2.26556,45900000.0
2005-07-15 01:21:00,2.26517,2.26559,2.2649,2.26521,24100000.0
2005-07-15 01:22:00,2.265,2.2656,2.2649,2.26545,70999999.0
2005-07-15 01:23:00,2.2655,2.26562,2.2651,2.26546,23000000.0
2005-07-15 01:24:00,2.26552,2.26578,2.26491,2.26514,42300000.0
2005-07-15 01:25:00,2.26528,2.26558,2.26485,2.26485,46100000.0
2005-07-15 01:26:00,2.26513,2.26567,2.26504,2.26552,45100000.0
2005-07-15 01:27:00,2.2653,2.26573,2.26484,2.26517,35700000.0
2005-07-15 01:28:00,2.2651,2.26561,2.26482,2.26493,28900000.0
2005-07-15 01:29:00,2.26498,2.26528,2.26458,2.26479,32600000.0
2005-07-15 01:30:00,2.26456,2.26547,2.26456,2.26525,20800000.0
2005-07-15 01:31:00,2.26517,2.26529,2.26465,2.26471,32000000.0
2005-07-15 01:32:00,2.2646,2.26528,2.2645,2.26528,36900000.0
2005-07-15 01:33:00,2.26525,2.2653,2.26436,2.26447,39200000.0
2005-07-15 01:34:00,2.26446,2.26522,2.26439,2.26521,44800000.0
2005-07-15 01:35:00,2.26498,2.26498,2.26444,2.26495,20000000.0
2005-07-15 01:36:00,2.26485,2.26504,2.26416,2.26497,43300000.0
2005-07-15 01:37:00,2.26472,2.26486,2.26408,2.26454,48300000.0
2005-07-15 01:38:00,2.26445,2.26482,2.26411,2.26471,27400000.0
2005-07-15 01:39:00,2.2643,2.26495,2.26414,2.26464,40700000.0
2005-07-15 01:40:00,2.26465,2.26489,2.26404,2.26404,18700000.0
2005-07-15 01:41:00,2.26397,2.26491,2.26397,2.26467,32400000.0
2005-07-15 01:42:00,2.26445,2.26459,2.26366,2.26373,27200000.0
2005-07-15 01:43:00,2.26356,2.26431,2.26352,2.26364,24600000.0
2005-07-15 01:44:00,2.264,2.26434,2.26367,2.2643,26900000.0
2005-07-15 01:45:00,2.26405,2.26438,2.26353,2.26353,24400000.0
2005-07-15 01:46:00,2.26418,2.26454,2.26388,2.26405,22100000.0
2005-07-15 01:47:00,2.2645,2.26465,2.26386,2.26448,51000000.0
2005-07-15 01:48:00,2.2649,2.2651,2.26419,2.26419,32800000.0
2005-07-15 01:49:00,2.26487,2.26487,2.26421,2.26438,45399999.0
2005-07-15 01:50:00,2.26462,2.2647,2.26373,2.26398,46000000.0
2005-07-15 01:51:00,2.26432,2.26446,2.26404,2.26433,26400000.0
2005-07-15 01:52:00,2.2643,2.26451,2.26377,2.26451,64800000.0
2005-07-15 01:53:00,2.2644,2.26452,2.2638,2.26439,67400000.0
2005-07-15 01:54:00,2.2641,2.26441,2.26401,2.26436,33200000.0
2005-07-15 01:55:00,2.26425,2.26452,2.26367,2.26396,37000000.0
2005-07-15 01:56:00,2.26377,2.26428,2.2637,2.26411,19000000.0
2005-07-15 01:57:00,2.26402,2.26435,2.26372,2.2643,17600000.0
2005-07-15 01:58:00,2.26422,2.26423,2.26341,2.2639,49300000.0
2005-07-15 01:59:00,2.26404,2.26422,2.2632,2.26345,35900000.0
2005-07-15 02:00:00,2.2632,2.26404,2.26297,2.26374,29500000.0
2005-07-15 02:01:00,2.26308,2.26364,2.26265,2.26356,26400000.0
2005-07-15 02:02:00,2.26398,2.26408,2.26348,2.26389,42200000.0
2005-07-15 02:03:00,2.26365,2.2647,2.26353,2.26434,73200001.0
2005-07-15 02:04:00,2.26356,2.26414,2.26347,2.26396,31700000.0
2005-07-15 02:05:00,2.26348,2.26396,2.26318,2.26325,41600000.0
2005-07-15 02:06:00,2.26363,2.26381,2.26345,2.26381,24800000.0
2005-07-15 02:07:00,2.26356,2.26374,2.26297,2.26326,38400000.0
2005-07-15 02:08:00,2.26328,2.26399,2.26328,2.26375,39600000.0
2005-07-15 02:09:00,2.26361,2.26383,2.26327,2.26364,43300000.0
2005-07-15 02:10:00,2.26397,2.26397,2.26323,2.26361,30100000.0
2005-07-15 02:11:00,2.26309,2.26354,2.26285,2.26295,29300000.0
2005-07-15 02:12:00,2.26314,2.26335,2.26235,2.26275,27000000.0
2005-07-15 02:13:00,2.26295,2.26304,2.26235,2.26268,27100000.0
2005-07-15 02:14:00,2.26324,2.26338,2.26265,2.26281,38200000.0
2005-07-15 02:15:00,2.26302,2.26343,2.26251,2.26342,19800000.0
2005-07-15 02:16:00,2.26286,2.26355,2.26285,2.26334,47700000.0
2005-07-15 02:17:00,2.26325,2.26325,2.26276,2.26314,40400000.0
2005-07-15 02:18:00,2.263,2.26361,2.26275,2.26356,36200000.0
2005-07-15 02:19:00,2.26359,2.26397,2.2633,2.26397,38200000.0
2005-07-15 02:20:00,2.2637,2.26422,2.2633,2.26422,23100000.0
2005-07-15 02:21:00,2.26378,2.26413,2.26348,2.26401,60199998.0
2005-07-15 02:22:00,2.26435,2.26441,2.2633,2.26385,39900000.0
2005-07-15 02:23:00,2.26459,2.26459,2.2638,2.26401,23700000.0
2005-07-15 02:24:00,2.26392,2.26405,2.26352,2.26366,41000000.0
2005-07-15 02:25:00,2.2634,2.26362,2.26308,2.26336,71100000.0
2005-07-15 02:26:00,2.26363,2.26363,2.26285,2.26351,29200000.0
2005-07-15 02:27:00,2.2629,2.26314,2.26251,2.26259,16300000.0
2005-07-15 02:28:00,2.263,2.26357,2.26256,2.26318,29700000.0
2005-07-15 02:29:00,2.26283,2.26383,2.26269,2.26327,34300000.0
2005-07-15 02:30:00,2.26287,2.26359,2.26275,2.26318,28700000.0
2005-07-15 02:31:00,2.26294,2.26347,2.26274,2.26347,49600000.0
2005-07-15 02:32:00,2.26244,2.26291,2.26225,2.26271,26400000.0
2005-07-15 02:33:00,2.26277,2.26295,2.26253,2.26289,26400000.0
2005-07-15 02:34:00,2.26245,2.26255,2.26186,2.26186,38900000.0
2005-07-15 02:35:00,2.26133,2.26233,2.26133,2.26196,21400000.0
2005-07-15 02:36:00,2.26172,2.26222,2.26145,2.26192,34000000.0
2005-07-15 02:37:00,2.26233,2.26233,2.26116,2.26125,17500000.0
2005-07-15 02:38:00,2.26142,2.26196,2.26122,2.26142,51600000.0
2005-07-15 02:39:00,2.26103,2.26268,2.26102,2.26268,38200000.0
2005-07-15 02:40:00,2.26167,2.26272,2.2616,2.26272,22000000.0
2005-07-15 02:41:00,2.26259,2.26259,2.26171,2.26194,33700000.0
2005-07-15 02:42:00,2.26192,2.26192,2.2615,2.2615,25800000.0
2005-07-15 02:43:00,2.2622,2.2622,2.2613,2.26196,67100000.0
2005-07-15 02:44:00,2.26237,2.26237,2.26127,2.26227,44400000.0
2005-07-15 02:45:00,2.26225,2.26246,2.26198,2.26226,52000000.0
2005-07-15 02:46:00,2.26205,2.2624,2.26178,2.26214,43200000.0
2005-07-15 02:47:00,2.26203,2.26256,2.26181,2.26195,30700000.0
2005-07-15 02:48:00,2.26212,2.2628,2.26195,2.26278,42200000.0
2005-07-15 02:49:00,2.26273,2.26296,2.2623,2.26291,19800000.0
2005-07-15 02:50:00,2.26307,2.26312,2.26244,2.26244,70699998.0
2005-07-15 02:51:00,2.26205,2.26292,2.26186,2.26292,32500000.0
2005-07-15 02:52:00,2.26287,2.26294,2.26188,2.26283,36400000.0
2005-07-15 02:53:00,2.26329,2.26329,2.26243,2.26243,21600000.0
2005-07-15 02:54:00,2.26253,2.26344,2.2623,2.26334,36700000.0
2005-07-15 02:55:00,2.2633,2.26343,2.26284,2.2631,19000000.0
2005-07-15 02:56:00,2.26298,2.26301,2.26257,2.26289,26400000.0
2005-07-15 02:57:00,2.263,2.26307,2.26238,2.26252,38600000.0
2005-07-15 02:58:00,2.26317,2.26325,2.2622,2.26245,24400000.0
2005-07-15 02:59:00,2.26322,2.26324,2.26255,2.26296,32900000.0
2005-07-15 03:00:00,2.26285,2.26369,2.26281,2.26348,48500000.0
2005-07-15 03:01:00,2.26316,2.26366,2.26292,2.26359,33000000.0
2005-07-15 03:02:00,2.26422,2.26439,2.26362,2.26362,15200000.0
2005-07-15 03:03:00,2.26346,2.26414,2.26346,2.26376,26400000.0
2005-07-15 03:04:00,2.26375,2.2641,2.26334,2.2639,29500000.0
2005-07-15 03:05:00,2.26453,2.26487,2.26392,2.26427,39100000.0
2005-07-15 03:06:00,2.26405,2.26451,2.2636,2.26446,35400000.0
2005-07-15 03:07:00,2.26424,2.26451,2.26373,2.2645,39100000.0
2005-07-15 03:08:00,2.26403,2.26432,2.26379,2.26413,41400000.0
2005-07-15 03:09:00,2.26398,2.26433,2.26385,2.2641,23800000.0
2005-07-15 03:10:00,2.26395,2.26467,2.26395,2.26467,63600000.0
2005-07-15 03:11:00,2.2643,2.26452,2.26377,2.26389,46100000.0
2005-07-15 03:12:00,2.26463,2.2649,2.26412,2.26412,36200000.0
2005-07-15 03:13:00,2.26388,2.26473,2.26383,2.26433,49100000.0
2005-07-15 03:14:00,2.2647,2.26492,2.26416,2.26438,26800000.0
2005-07-15 03:15:00,2.2641,2.26454,2.26389,2.26409,29000000.0
2005-07-15 03:16:00,2.26394,2.26485,2.26394,2.26456,26800000.0
2005-07-15 03:17:00,2.26442,2.26456,2.2639,2.26456,34400000.0
2005-07-15 03:18:00,2.26438,2.26457,2.26421,2.26453,33000000.0
2005-07-15 03:19:00,2.26515,2.26517,2.2641,2.26476,41900000.0
2005-07-15 03:20:00,2.26537,2.26603,2.26521,2.26603,32900000.0
2005-07-15 03:21:00,2.26578,2.26636,2.26559,2.26621,54000000.0
2005-07-15 03:22:00,2.26627,2.26649,2.26586,2.26586,34400000.0
2005-07-15 03:23:00,2.26572,2.26587,2.26488,2.26564,26100000.0
2005-07-15 03:24:00,2.26581,2.26581,2.26465,2.26505,41000000.0
2005-07-15 03:25:00,2.26478,2.2655,2.26448,2.2655,27800000.0
2005-07-15 03:26:00,2.26543,2.26546,2.26487,2.26487,41700000.0
2005-07-15 03:27:00,2.26513,2.26578,2.26513,2.2653,12200000.0
2005-07-15 03:28:00,2.26533,2.26557,2.26486,2.26557,69200000.0
2005-07-15 03:29:00,2.26555,2.26575,2.26517,2.26568,26700000.0
2005-07-15 03:30:00,2.26586,2.26627,2.26568,2.26607,40300000.0
2005-07-15 03:31:00,2.26613,2.26614,2.26526,2.26545,26000000.0
2005-07-15 03:32:00,2.2649,2.26537,2.26455,2.26455,35600000.0
2005-07-15 03:33:00,2.265,2.26532,2.26434,2.2648,35500000.0
2005-07-15 03:34:00,2.26518,2.26539,2.26459,2.26515,41400000.0
2005-07-15 03:35:00,2.26515,2.26557,2.265,2.26557,46500000.0
2005-07-15 03:36:00,2.26452,2.26561,2.26442,2.26512,46900000.0
2005-07-15 03:37:00,2.26467,2.26515,2.26438,2.26442,39400000.0
2005-07-15 03:38:00,2.26428,2.26524,2.26428,2.26518,27500000.0
2005-07-15 03:39:00,2.26473,2.26532,2.2645,2.26509,38900000.0
2005-07-15 03:40:00,2.26525,2.26533,2.26451,2.26497,80099999.0
2005-07-15 03:41:00,2.26473,2.26495,2.26434,2.26478,34300000.0
2005-07-15 03:42:00,2.26453,2.26548,2.26453,2.26539,24000000.0
2005-07-15 03:43:00,2.26515,2.26515,2.26468,2.26482,28000000.0
2005-07-15 03:44:00,2.26485,2.26514,2.2645,2.2645,42200000.0
2005-07-15 03:45:00,2.26457,2.26557,2.26457,2.26528,43000000.0
2005-07-15 03:46:00,2.26527,2.26554,2.26485,2.26495,40300000.0
2005-07-15 03:47:00,2.265,2.26537,2.26475,2.26532,23700000.0
2005-07-15 03:48:00,2.2653,2.26547,2.26486,2.26509,41300000.0
2005-07-15 03:49:00,2.26506,2.26535,2.26482,2.26499,29400000.0
2005-07-15 03:50:00,2.26477,2.26553,2.26477,2.26545,39400000.0
2005-07-15 03:51:00,2.26566,2.26566,2.26473,2.26473,37400000.0
2005-07-15 03:52:00,2.26523,2.26543,2.26496,2.26522,52900000.0
2005-07-15 03:53:00,2.26507,2.26547,2.26507,2.26546,33800000.0
2005-07-15 03:54:00,2.26496,2.26543,2.26482,2.26531,24000000.0
2005-07-15 03:55:00,2.26572,2.2658,2.26478,2.26492,38600000.0
2005-07-15 03:56:00,2.26533,2.26533,2.2647,2.26507,27900000.0
2005-07-15 03:57:00,2.26516,2.26545,2.26481,2.26545,25200000.0
2005-07-15 03:58:00,2.26473,2.2653,2.26462,2.26513,20800000.0
2005-07-15 03:59:00,2.2648,2.26542,2.26472,2.26504,51500000.0
2005-07-15 04:00:00,2.26488,2.26561,2.26488,2.26523,33300000.0
2005-07-15 04:01:00,2.26572,2.26576,2.26495,2.26546,33800000.0
2005-07-15 04:02:00,2.26523,2.2655,2.26504,2.2654,36600000.0
2005-07-15 04:03:00,2.26506,2.26529,2.26458,2.26529,65100000.0
2005-07-15 04:04:00,2.26481,2.26496,2.26454,2.26454,37700000.0
2005-07-15 04:05:00,2.26429,2.26486,2.26419,2.26464,40400000.0
2005-07-15 04:06:00,2.26455,2.26512,2.26435,2.26485,41100000.0
2005-07-15 04:07:00,2.2649,2.26515,2.26415,2.2642,28400000.0
2005-07-15 04:08:00,2.26492,2.26514,2.26414,2.26425,26700000.0
2005-07-15 04:09:00,2.26455,2.26484,2.26409,2.26445,36200000.0
2005-07-15 04:10:00,2.26484,2.2649,2.26439,2.26453,41000000.0
2005-07-15 04:11:00,2.26445,2.26478,2.2642,2.26432,32800000.0
2005-07-15 04:12:00,2.26413,2.26505,2.26413,2.26505,33300000.0
2005-07-15 04:13:00,2.26466,2.265,2.26408,2.26419,36000001.0
2005-07-15 04:14:00,2.26437,2.26479,2.26416,2.26474,50400000.0
2005-07-15 04:15:00,2.26482,2.26482,2.26451,2.26482,40700000.0
2005-07-15 04:16:00,2.26462,2.2648,2.26431,2.26471,22000000.0
2005-07-15 04:17:00,2.26477,2.26477,2.26421,2.26432,32900000.0
2005-07-15 04:18:00,2.26494,2.26499,2.26398,2.26412,25500000.0
2005-07-15 04:19:00,2.26409,2.26483,2.26397,2.26483,32400000.0
2005-07-15 04:20:00,2.26502,2.26507,2.26455,2.26468,34900000.0
2005-07-15 04:21:00,2.26485,2.26501,2.26432,2.26441,21800000.0
2005-07-15 04:22:00,2.26439,2.26507,2.26431,2.26507,24300000.0
2005-07-15 04:23:00,2.26467,2.26511,2.2644,2.26511,40100000.0
2005-07-15 04:24:00,2.26524,2.26527,2.26461,2.2649,46100000.0
2005-07-15 04:25:00,2.26522,2.26522,2.26444,2.26487,27500000.0
2005-07-15 04:26:00,2.26519,2.26526,2.26407,2.26423,42100000.0
2005-07-15 04:27:00,2.26511,2.26511,2.2645,2.26501,30900000.0
2005-07-15 04:28:00,2.26532,2.26532,2.26439,2.2649,65300001.0
2005-07-15 04:29:00,2.26518,2.26553,2.26477,2.26538,35100000.0
2005-07-15 04:30:00,2.26478,2.26545,2.26472,2.2654,34400000.0
2005-07-15 04:31:00,2.26547,2.2655,2.26505,2.26513,30500000.0
2005-07-15 04:32:00,2.26475,2.26507,2.2647,2.26498,24600000.0
2005-07-15 04:33:00,2.26473,2.26514,2.26462,2.26504,45700000.0
2005-07-15 04:34:00,2.26456,2.26478,2.26433,2.26433,34800000.0
2005-07-15 04:35:00,2.26475,2.26492,2.26439,2.26445,43900000.0
2005-07-15 04:36:00,2.26407,2.26511,2.26407,2.26452,29300000.0
2005-07-15 04:37:00,2.2645,2.26483,2.26416,2.26436,25900000.0
2005-07-15 04:38:00,2.26488,2.26502,2.26447,2.26447,12800000.0
2005-07-15 04:39:00,2.26455,2.26481,2.26439,2.26466,38699999.0
2005-07-15 04:40:00,2.26452,2.26462,2.26415,2.26415,28600000.0
2005-07-15 04:41:00,2.26445,2.26491,2.26431,2.26436,30300000.0
2005-07-15 04:42:00,2.26468,2.26512,2.26466,2.26482,38600000.0
2005-07-15 04:43:00,2.26509,2.26533,2.2649,2.2653,31400000.0
2005-07-15 04:44:00,2.2649,2.26538,2.26464,2.26473,28700000.0
2005-07-15 04:45:00,2.2648,2.26543,2.26462,2.26462,48300000.0
2005-07-15 04:46:00,2.26487,2.2653,2.26481,2.26505,29500000.0
2005-07-15 04:47:00,2.26481,2.26521,2.2647,2.26504,15600000.0
2005-07-15 04:48:00,2.26537,2.26548,2.26457,2.26457,26400000.0
2005-07-15 04:49:00,2.26464,2.26518,2.26449,2.26518,25900000.0
2005-07-15 04:50:00,2.26545,2.26552,2.26478,2.26489,26000000.0
2005-07-15 04:51:00,2.26513,2.26547,2.26506,2.26534,35500000.0
2005-07-15 04:52:00,2.265,2.26547,2.26493,2.26519,38600000.0
2005-07-15 04:53:00,2.26511,2.26566,2.26497,2.26534,34300000.0
2005-07-15 04:54:00,2.26544,2.26552,2.2648,2.26494,25400000.0
2005-07-15 04:55:00,2.26491,2.26558,2.26488,2.26558,46800000.0
2005-07-15 04:56:00,2.26511,2.26584,2.26502,2.2658,22700000.0
2005-07-15 04:57:00,2.26566,2.26569,2.26506,2.26544,34000000.0
2005-07-15 04:58:00,2.26525,2.26569,2.26488,2.26504,53300000.0
2005-07-15 04:59:00,2.26512,2.26557,2.26499,2.26502,39600000.0
2005-07-15 05:00:00,2.26575,2.26584,2.26531,2.26558,43800000.0
2005-07-15 05:01:00,2.26548,2.26581,2.26513,2.26513,44800000.0
2005-07-15 05:02:00,2.26554,2.26567,2.26517,2.26553,35500000.0
2005-07-15 05:03:00,2.26548,2.26578,2.26518,2.26518,45300000.0
2005-07-15 05:04:00,2.26582,2.26588,2.26507,2.26518,25100000.0
2005-07-15 05:05:00,2.26547,2.26574,2.26523,2.26555,44400000.0
2005-07-15 05:06:00,2.26552,2.2659,2.26494,2.26494,40800000.0
2005-07-15 05:07:00,2.26528,2.26568,2.26511,2.2653,35600000.0
2005-07-15 05:08:00,2.26555,2.26588,2.26519,2.26544,34300000.0
2005-07-15 05:09:00,2.26515,2.26586,2.26507,2.26573,34600000.0
2005-07-15 05:10:00,2.26584,2.26591,2.26536,2.26536,48800000.0
2005-07-15 05:11:00,2.26517,2.2657,2.2651,2.26528,37100000.0
2005-07-15 05:12:00,2.26536,2.26581,2.26519,2.26533,25700000.0
2005-07-15 05:13:00,2.26517,2.26578,2.26517,2.26546,28800000.0
2005-07-15 05:14:00,2.26503,2.26573,2.26493,2.26523,33100000.0
2005-07-15 05:15:00,2.2651,2.26588,2.26498,2.26584,30900000.0
2005-07-15 05:16:00,2.26551,2.26574,2.26519,2.26519,44700001.0
2005-07-15 05:17:00,2.26518,2.26593,2.2651,2.26581,41199999.0
2005-07-15 05:18:00,2.26506,2.26578,2.26506,2.26578,25400000.0
2005-07-15 05:19:00,2.26594,2.26594,2.26509,2.26537,48000000.0
2005-07-15 05:20:00,2.2656,2.26585,2.26524,2.26585,38900000.0
2005-07-15 05:21:00,2.2656,2.26593,2.26537,2.26586,53400000.0
2005-07-15 05:22:00,2.26577,2.26591,2.26525,2.26535,32200000.0
2005-07-15 05:23:00,2.26528,2.26596,2.26509,2.26584,25200000.0
2005-07-15 05:24:00,2.26557,2.26558,2.26495,2.26548,39000000.0
2005-07-15 05:25:00,2.2655,2.26568,2.26496,2.26496,46200000.0
2005-07-15 05:26:00,2.26497,2.26577,2.26497,2.26523,44300000.0
2005-07-15 05:27:00,2.26525,2.26575,2.26508,2.26575,47400000.0
2005-07-15 05:28:00,2.26602,2.26602,2.26511,2.26511,19800000.0
2005-07-15 05:29:00,2.26554,2.26587,2.26504,2.26504,32700000.0
2005-07-15 05:30:00,2.26552,2.26589,2.26506,2.26529,24700000.0
2005-07-15 05:31:00,2.26516,2.26619,2.26516,2.26596,24700000.0
2005-07-15 05:32:00,2.2653,2.26602,2.26522,2.26593,35500000.0
2005-07-15 05:33:00,2.26575,2.26602,2.26543,2.26576,38499999.0
2005-07-15 05:34:00,2.26566,2.26594,2.26537,2.26594,46800000.0
2005-07-15 05:35:00,2.26565,2.26608,2.26539,2.26548,37600000.0
2005-07-15 05:36:00,2.26569,2.26592,2.2654,2.26575,37700000.0
2005-07-15 05:37:00,2.26556,2.26596,2.26535,2.26554,36300000.0
2005-07-15 05:38:00,2.26576,2.26587,2.26494,2.26505,40900000.0
2005-07-15 05:39:00,2.26498,2.26577,2.26498,2.26544,18300000.0
2005-07-15 05:40:00,2.26509,2.26591,2.26509,2.26562,30300000.0
2005-07-15 05:41:00,2.26602,2.26613,2.26562,2.26583,28900000.0
2005-07-15 05:42:00,2.26599,2.26603,2.26518,2.26523,24000000.0
2005-07-15 05:43:00,2.26578,2.26595,2.26549,2.26551,45200000.0
2005-07-15 05:44:00,2.26558,2.26586,2.26521,2.26559,44500000.0
2005-07-15 05:45:00,2.26561,2.266,2.26545,2.26596,45100000.0
2005-07-15 05:46:00,2.26604,2.26608,2.26533,2.26533,35700000.0
2005-07-15 05:47:00,2.26523,2.26593,2.26523,2.26567,37800000.0
2005-07-15 05:48:00,2.26587,2.26587,2.26517,2.26521,31600000.0
2005-07-15 05:49:00,2.26548,2.2659,2.26526,2.2659,39700000.0
2005-07-15 05:50:00,2.26563,2.26609,2.26543,2.26601,27300000.0
2005-07-15 05:51:00,2.26575,2.26643,2.26552,2.26642,56600000.0
2005-07-15 05:52:00,2.26645,2.2667,2.26587,2.26641,47800000.0
2005-07-15 05:53:00,2.26603,2.26714,2.26603,2.26714,27400000.0
2005-07-15 05:54:00,2.26695,2.267,2.26595,2.26595,23500000.0
2005-07-15 05:55:00,2.267,2.26754,2.26682,2.26751,41300000.0
2005-07-15 05:56:00,2.2676,2.26837,2.2676,2.26836,33200000.0
2005-07-15 05:57:00,2.26843,2.26878,2.26824,2.26839,24200000.0
2005-07-15 05:58:00,2.26839,2.26877,2.26764,2.2682,28600000.0
2005-07-15 05:59:00,2.26833,2.26833,2.26719,2.26761,20800000.0
2005-07-15 06:00:00,2.26749,2.26808,2.26728,2.26797,49300001.0
2005-07-15 06:01:00,2.26812,2.26812,2.26725,2.26789,44700000.0
2005-07-15 06:02:00,2.2674,2.26797,2.26717,2.26717,50300000.0
2005-07-15 06:03:00,2.26807,2.26824,2.26751,2.26783,43100000.0
2005-07-15 06:04:00,2.26785,2.26817,2.26744,2.26807,45900000.0
2005-07-15 06:05:00,2.2676,2.26789,2.26745,2.26765,31800000.0
2005-07-15 06:06:00,2.2674,2.26786,2.26721,2.26786,45900000.0
2005-07-15 06:07:00,2.2679,2.26794,2.26731,2.26747,34300000.0
2005-07-15 06:08:00,2.2673,2.26775,2.26701,2.26756,34200000.0
2005-07-15 06:09:00,2.26725,2.26774,2.26694,2.2677,23500000.0
2005-07-15 06:10:00,2.26722,2.26758,2.26689,2.26758,20900000.0
2005-07-15 06:11:00,2.26746,2.26778,2.26734,2.26778,39900000.0
2005-07-15 06:12:00,2.26718,2.26762,2.26714,2.26743,17700000.0
2005-07-15 06:13:00,2.26759,2.2677,2.26648,2.26685,51700000.0
2005-07-15 06:14:00,2.26693,2.26756,2.26693,2.26735,19200000.0
2005-07-15 06:15:00,2.26733,2.26753,2.26665,2.26705,15000000.0
2005-07-15 06:16:00,2.26666,2.26749,2.26666,2.26745,41200000.0
2005-07-15 06:17:00,2.26716,2.26747,2.26673,2.26742,36000000.0
2005-07-15 06:18:00,2.26737,2.26761,2.26711,2.26731,40600000.0
2005-07-15 06:19:00,2.2674,2.26782,2.26707,2.26741,32100000.0
2005-07-15 06:20:00,2.26763,2.26774,2.26725,2.26744,39700000.0
2005-07-15 06:21:00,2.26717,2.26767,2.26705,2.26754,33000000.0
2005-07-15 06:22:00,2.26713,2.26751,2.26691,2.26731,55100000.0
2005-07-15 06:23:00,2.26738,2.26745,2.26704,2.26704,30700000.0
2005-07-15 06:24:00,2.2672,2.26753,2.26706,2.26732,54300000.0
2005-07-15 06:25:00,2.26734,2.26742,2.26642,2.26642,22800000.0
2005-07-15 06:26:00,2.26703,2.26732,2.26674,2.26732,25000000.0
2005-07-15 06:27:00,2.26685,2.26713,2.26658,2.26686,22800000.0
2005-07-15 06:28:00,2.2672,2.26727,2.26685,2.26694,25400000.0
2005-07-15 06:29:00,2.26719,2.26748,2.26697,2.26708,42100000.0
2005-07-15 06:30:00,2.26706,2.26745,2.26687,2.26704,41600001.0
2005-07-15 06:31:00,2.26727,2.26728,2.26673,2.26728,59200000.0
2005-07-15 06:32:00,2.26702,2.26734,2.26659,2.26734,26700000.0
2005-07-15 06:33:00,2.2672,2.26722,2.2665,2.26653,27600000.0
2005-07-15 06:34:00,2.26714,2.26719,2.26674,2.26715,37100000.0
2005-07-15 06:35:00,2.26729,2.26729,2.26659,2.26705,24500000.0
2005-07-15 06:36:00,2.26689,2.26733,2.26682,2.26723,27500000.0
2005-07-15 06:37:00,2.26706,2.26729,2.26663,2.26696,47600000.0
2005-07-15 06:38:00,2.26671,2.26737,2.26656,2.26713,40700000.0
2005-07-15 06:39:00,2.2672,2.26726,2.26678,2.26691,49400000.0
2005-07-15 06:40:00,2.26752,2.26755,2.26675,2.2669,44400000.0
2005-07-15 06:41:00,2.26686,2.26762,2.26674,2.26762,34600000.0
2005-07-15 06:42:00,2.26742,2.26746,2.26659,2.2669,36400000.0
2005-07-15 06:43:00,2.26737,2.26746,2.26671,2.26677,49900000.0
2005-07-15 06:44:00,2.26667,2.26719,2.26664,2.26719,33600000.0
2005-07-15 06:45:00,2.26735,2.26765,2.26684,2.26697,41100000.0
2005-07-15 06:46:00,2.2663,2.26734,2.26628,2.26714,33500000.0
2005-07-15 06:47:00,2.26694,2.26713,2.26635,2.26705,56400000.0
2005-07-15 06:48:00,2.26621,2.26741,2.26618,2.26721,49400000.0
2005-07-15 06:49:00,2.26684,2.26737,2.26655,2.26667,41700000.0
2005-07-15 06:50:00,2.26702,2.26721,2.26635,2.26691,56000000.0
2005-07-15 06:51:00,2.26687,2.26699,2.26659,2.26659,35200000.0
2005-07-15 06:52:00,2.26705,2.26767,2.2669,2.26763,38700000.0
2005-07-15 06:53:00,2.26747,2.26765,2.26698,2.26749,44200000.0
2005-07-15 06:54:00,2.2678,2.26787,2.26681,2.26686,25400000.0
2005-07-15 06:55:00,2.26712,2.2672,2.26661,2.2672,27700000.0
2005-07-15 06:56:00,2.26695,2.26737,2.26663,2.26706,44300000.0
2005-07-15 06:57:00,2.26695,2.26728,2.26675,2.26677,36800000.0
2005-07-15 06:58:00,2.26695,2.26714,2.26655,2.26678,31400000.0
2005-07-15 06:59:00,2.26695,2.26711,2.26643,2.26671,29700000.0
2005-07-15 07:00:00,2.26648,2.26692,2.26636,2.26663,45000000.0
2005-07-15 07:01:00,2.26725,2.26731,2.26618,2.26618,59400000.0
2005-07-15 07:02:00,2.26695,2.26703,2.26638,2.26697,34500000.0
2005-07-15 07:03:00,2.2668,2.26739,2.26651,2.26739,30500000.0
2005-07-15 07:04:00,2.26692,2.26717,2.26671,2.26698,50400000.0
2005-07-15 07:05:00,2.26729,2.26729,2.26656,2.26668,27500000.0
2005-07-15 07:06:00,2.2667,2.26729,2.26652,2.26705,53600000.0
2005-07-15 07:07:00,2.2668,2.26711,2.26649,2.26696,27900000.0
2005-07-15 07:08:00,2.2667,2.26701,2.26635,2.26635,21400000.0
2005-07-15 07:09:00,2.2662,2.26731,2.2662,2.26686,31200000.0
2005-07-15 07:10:00,2.26673,2.2671,2.26661,2.26686,20400000.0
2005-07-15 07:11:00,2.2667,2.26722,2.26652,2.26692,40700000.0
2005-07-15 07:12:00,2.2673,2.26731,2.2664,2.26685,62200000.0
2005-07-15 07:13:00,2.26676,2.26694,2.26636,2.26658,44800000.0
2005-07-15 07:14:00,2.26669,2.26691,2.26657,2.26672,30300000.0
2005-07-15 07:15:00,2.2666,2.26691,2.26625,2.26691,34000000.0
2005-07-15 07:16:00,2.26671,2.26685,2.26639,2.26639,38700000.0
2005-07-15 07:17:00,2.26693,2.26721,2.26685,2.2671,24600000.0
2005-07-15 07:18:00,2.26661,2.26692,2.26643,2.26678,25700000.0
2005-07-15 07:19:00,2.26675,2.26704,2.26654,2.26666,59900000.0
2005-07-15 07:20:00,2.26687,2.26697,2.26645,2.26697,34000000.0
2005-07-15 07:21:00,2.26685,2.26703,2.26658,2.26703,46000000.0
2005-07-15 07:22:00,2.26671,2.267,2.2663,2.2663,32000000.0
2005-07-15 07:23:00,2.26618,2.26704,2.26616,2.26704,23300000.0
2005-07-15 07:24:00,2.26683,2.26716,2.26648,2.26681,48600000.0
2005-07-15 07:25:00,2.26675,2.267,2.26653,2.26673,45800000.0
2005-07-15 07:26:00,2.26667,2.2671,2.26648,2.26696,24900000.0
2005-07-15 07:27:00,2.26656,2.26702,2.26639,2.26702,52900000.0
2005-07-15 07:28:00,2.26668,2.26682,2.26639,2.26682,26100000.0
2005-07-15 07:29:00,2.26682,2.26682,2.26645,2.26645,38700000.0
2005-07-15 07:30:00,2.26682,2.26682,2.26573,2.26598,57600001.0
2005-07-15 07:31:00,2.26596,2.2664,2.26575,2.26593,22400000.0
2005-07-15 07:32:00,2.26573,2.26642,2.26556,2.26572,75600000.0
2005-07-15 07:33:00,2.26582,2.26624,2.26582,2.26588,25600000.0
2005-07-15 07:34:00,2.26632,2.26645,2.2656,2.26609,39400000.0
2005-07-15 07:35:00,2.26626,2.26651,2.26591,2.26641,20400000.0
2005-07-15 07:36:00,2.26627,2.26644,2.26592,2.26639,37700000.0
2005-07-15 07:37:00,2.26588,2.26622,2.26579,2.26589,31100000.0
2005-07-15 07:38:00,2.26627,2.26638,2.26585,2.26631,31400000.0
2005-07-15 07:39:00,2.26611,2.26653,2.26595,2.26653,30300000.0
2005-07-15 07:40:00,2.26555,2.26616,2.26551,2.26592,41900000.0
2005-07-15 07:41:00,2.26581,2.26581,2.26497,2.26543,37500000.0
2005-07-15 07:42:00,2.26542,2.26552,2.26503,2.26533,21800000.0
2005-07-15 07:43:00,2.26564,2.26576,2.26497,2.26497,29700000.0
2005-07-15 07:44:00,2.26553,2.26561,2.26503,2.2654,40800000.0
2005-07-15 07:45:00,2.26553,2.26572,2.26518,2.26525,48600000.0
2005-07-15 07:46:00,2.26518,2.26579,2.26501,2.26564,43900000.0
2005-07-15 07:47:00,2.26538,2.26576,2.26511,2.26558,29400000.0
2005-07-15 07:48:00,2.26538,2.26553,2.2651,2.26545,24900000.0
2005-07-15 07:49:00,2.26515,2.26526,2.26439,2.26508,27400000.0
2005-07-15 07:50:00,2.26528,2.2654,2.26499,2.26512,42700000.0
2005-07-15 07:51:00,2.26497,2.26536,2.26464,2.26473,32600000.0
2005-07-15 07:52:00,2.2646,2.26545,2.2645,2.26537,45000000.0
2005-07-15 07:53:00,2.26476,2.26541,2.26467,2.26541,66500000.0
2005-07-15 07:54:00,2.26537,2.26539,2.26482,2.26509,32000000.0
2005-07-15 07:55:00,2.26518,2.26543,2.26471,2.26541,34200000.0
2005-07-15 07:56:00,2.2651,2.26547,2.26472,2.26517,26200000.0
2005-07-15 07:57:00,2.26527,2.26536,2.26493,2.2652,33400000.0
2005-07-15 07:58:00,2.26537,2.26537,2.2642,2.2642,28200000.0
2005-07-15 07:59:00,2.26471,2.26483,2.2639,2.2641,31400000.0
2005-07-15 08:00:00,2.26443,2.26496,2.26415,2.26448,35200000.0
2005-07-15 08:01:00,2.26421,2.26488,2.26395,2.26453,71400000.0
2005-07-15 08:02:00,2.26455,2.26472,2.26411,2.26456,49300000.0
2005-07-15 08:03:00,2.26407,2.26471,2.26398,2.26438,32900000.0
2005-07-15 08:04:00,2.26457,2.26476,2.2642,2.26433,37700000.0
2005-07-15 08:05:00,2.26477,2.26477,2.26418,2.26446,42000000.0
2005-07-15 08:06:00,2.26388,2.26454,2.26362,2.26422,34800000.0
2005-07-15 08:07:00,2.26381,2.26456,2.26368,2.26432,28800000.0
2005-07-15 08:08:00,2.2643,2.26434,2.26347,2.26367,23200000.0
2005-07-15 08:09:00,2.26392,2.26408,2.26344,2.26408,29600000.0
2005-07-15 08:10:00,2.26415,2.26476,2.26396,2.26476,28800000.0
2005-07-15 08:11:00,2.26502,2.26517,2.26441,2.26447,40700000.0
2005-07-15 08:12:00,2.26482,2.26511,2.26456,2.26486,53200001.0
2005-07-15 08:13:00,2.2648,2.26549,2.26435,2.26508,29300000.0
2005-07-15 08:14:00,2.26574,2.26586,2.26519,2.26554,30900000.0
2005-07-15 08:15:00,2.2656,2.26606,2.2653,2.26606,25200000.0
2005-07-15 08:16:00,2.26592,2.26596,2.26488,2.26488,36100000.0
2005-07-15 08:17:00,2.2647,2.26545,2.26456,2.26485,42300000.0
2005-07-15 08:18:00,2.26529,2.26565,2.26473,2.26559,27300000.0
2005-07-15 08:19:00,2.26568,2.26579,2.26497,2.26541,52200000.0
2005-07-15 08:20:00,2.26548,2.26551,2.26482,2.26533,24200000.0
2005-07-15 08:21:00,2.26515,2.26538,2.26497,2.26526,42000000.0
2005-07-15 08:22:00,2.26552,2.26553,2.26515,2.26524,25600000.0
2005-07-15 08:23:00,2.26498,2.26533,2.2648,2.2653,53400000.0
2005-07-15 08:24:00,2.26504,2.26523,2.2646,2.26467,42900000.0
2005-07-15 08:25:00,2.26499,2.26541,2.26477,2.26541,42000000.0
2005-07-15 08:26:00,2.26502,2.26511,2.26427,2.26464,39000000.0
2005-07-15 08:27:00,2.26477,2.26499,2.2643,2.26444,32800000.0
2005-07-15 08:28:00,2.26477,2.26495,2.26418,2.26439,41700000.0
2005-07-15 08:29:00,2.26524,2.26562,2.26479,2.26551,63200000.0
2005-07-15 08:30:00,2.26567,2.26615,2.26524,2.26563,27100000.0
2005-07-15 08:31:00,2.2664,2.26663,2.26584,2.26622,59500000.0
2005-07-15 08:32:00,2.26603,2.26628,2.26576,2.26597,32500000.0
2005-07-15 08:33:00,2.26648,2.26667,2.26575,2.26636,40000000.0
2005-07-15 08:34:00,2.26666,2.26707,2.26582,2.26582,45400000.0
2005-07-15 08:35:00,2.26617,2.26695,2.26596,2.26695,29800000.0
2005-07-15 08:36:00,2.26705,2.26705,2.26609,2.26654,37700000.0
2005-07-15 08:37:00,2.26681,2.26709,2.26642,2.26682,37200000.0
2005-07-15 08:38:00,2.26693,2.26775,2.26689,2.26703,48600000.0
2005-07-15 08:39:00,2.26699,2.26745,2.26686,2.26728,22400000.0
2005-07-15 08:40:00,2.26707,2.26724,2.26674,2.26693,45800000.0
2005-07-15 08:41:00,2.26678,2.26716,2.26657,2.26683,23400000.0
2005-07-15 08:42:00,2.26702,2.26708,2.26674,2.26693,65500000.0
2005-07-15 08:43:00,2.26684,2.26721,2.26664,2.26698,57400000.0
2005-07-15 08:44:00,2.26692,2.26716,2.26665,2.26715,23000000.0
2005-07-15 08:45:00,2.26738,2.26768,2.2668,2.26704,45000000.0
2005-07-15 08:46:00,2.2667,2.26693,2.26637,2.26668,27800000.0
2005-07-15 08:47:00,2.26645,2.26677,2.2662,2.2662,41100000.0
2005-07-15 08:48:00,2.26583,2.26661,2.26565,2.26636,26000000.0
2005-07-15 08:49:00,2.26575,2.26635,2.26553,2.26577,30700000.0
2005-07-15 08:50:00,2.26563,2.26671,2.26562,2.26652,17600000.0
2005-07-15 08:51:00,2.2663,2.26659,2.26617,2.26631,23500000.0
2005-07-15 08:52:00,2.26624,2.26656,2.266,2.2663,65700000.0
2005-07-15 08:53:00,2.26607,2.26643,2.26581,2.26581,37400000.0
2005-07-15 08:54:00,2.2664,2.26651,2.26558,2.26583,52900000.0
2005-07-15 08:55:00,2.26555,2.26595,2.2653,2.26568,26200000.0
2005-07-15 08:56:00,2.26582,2.26603,2.26552,2.26569,46300000.0
2005-07-15 08:57:00,2.2655,2.26608,2.2653,2.26608,49600000.0
2005-07-15 08:58:00,2.2657,2.26594,2.2652,2.2652,44300000.0
2005-07-15 08:59:00,2.26561,2.26571,2.26491,2.2654,52100000.0
2005-07-15 09:00:00,2.2649,2.26564,2.2647,2.26564,30400000.0
2005-07-15 09:01:00,2.26541,2.26581,2.26514,2.26548,37300000.0
2005-07-15 09:02:00,2.26584,2.26603,2.26546,2.26568,53600000.0
2005-07-15 09:03:00,2.26584,2.26625,2.2654,2.26625,51200000.0
2005-07-15 09:04:00,2.26595,2.26647,2.26587,2.26637,30200000.0
2005-07-15 09:05:00,2.26602,2.26667,2.26585,2.26666,20000000.0
2005-07-15 09:06:00,2.26718,2.2676,2.26701,2.26747,26800000.0
2005-07-15 09:07:00,2.26731,2.26749,2.26712,2.26749,33200000.0
2005-07-15 09:08:00,2.26736,2.26758,2.26722,2.26758,37600000.0
2005-07-15 09:09:00,2.26747,2.26764,2.26729,2.26747,33200000.0
2005-07-15 09:10:00,2.26786,2.26811,2.26769,2.26789,32800000.0
2005-07-15 09:11:00,2.26798,2.26802,2.2674,2.26741,29300000.0
2005-07-15 09:12:00,2.26726,2.26761,2.26717,2.26761,38200000.0
2005-07-15 09:13:00,2.26755,2.26765,2.26741,2.26755,17900000.0
2005-07-15 09:14:00,2.26778,2.26816,2.26767,2.26783,35200000.0
2005-07-15 09:15:00,2.26762,2.26771,2.2675,2.26771,77500000.0
2005-07-15 09:16:00,2.26782,2.26796,2.2676,2.26795,22400000.0
2005-07-15 09:17:00,2.26815,2.26815,2.26757,2.26758,35500000.0
2005-07-15 09:18:00,2.26729,2.26762,2.26715,2.26715,45200000.0
2005-07-15 09:19:00,2.2669,2.26725,2.2669,2.26706,20500000.0
2005-07-15 09:20:00,2.26695,2.26707,2.26684,2.26695,16900000.0
2005-07-15 09:21:00,2.26715,2.26733,2.26681,2.26682,33500000.0
2005-07-15 09:22:00,2.26691,2.26713,2.26652,2.26652,45300000.0
2005-07-15 09:23:00,2.2664,2.26657,2.26603,2.26657,36300000.0
2005-07-15 09:24:00,2.26637,2.26652,2.26626,2.26643,42200000.0
2005-07-15 09:25:00,2.26631,2.26654,2.26618,2.26618,49900000.0
2005-07-15 09:26:00,2.26604,2.26635,2.26591,2.26635,20400000.0
2005-07-15 09:27:00,2.2665,2.26658,2.26628,2.26656,43000000.0
2005-07-15 09:28:00,2.26659,2.26681,2.26646,2.26676,37500000.0
2005-07-15 09:29:00,2.2666,2.26678,2.26651,2.26675,24400000.0
2005-07-15 09:30:00,2.26669,2.26694,2.26652,2.2667,50000000.0
2005-07-15 09:31:00,2.26676,2.267,2.26671,2.26681,22000000.0
2005-07-15 09:32:00,2.26688,2.26697,2.26652,2.26652,38200000.0
2005-07-15 09:33:00,2.26657,2.26675,2.26647,2.26656,45700000.0
2005-07-15 09:34:00,2.26648,2.26662,2.26629,2.26646,43700000.0
2005-07-15 09:35:00,2.26645,2.26663,2.2664,2.26663,40600000.0
2005-07-15 09:36:00,2.26662,2.26669,2.26613,2.26648,51700000.0
2005-07-15 09:37:00,2.26658,2.2667,2.26648,2.26655,48800000.0
2005-07-15 09:38:00,2.26661,2.26674,2.2664,2.26665,34000000.0
2005-07-15 09:39:00,2.26672,2.26677,2.26649,2.26661,53500000.0
2005-07-15 09:40:00,2.26656,2.26717,2.26655,2.26712,37000000.0
2005-07-15 09:41:00,2.26719,2.2673,2.26694,2.26705,48900000.0
2005-07-15 09:42:00,2.26631,2.26675,2.26624,2.26675,59700001.0
2005-07-15 09:43:00,2.26673,2.26676,2.26648,2.26659,21500000.0
2005-07-15 09:44:00,2.26646,2.26696,2.26633,2.26668,58199999.0
2005-07-15 09:45:00,2.26649,2.26669,2.26599,2.26636,29200000.0
2005-07-15 09:46:00,2.26627,2.26668,2.26588,2.26642,45900000.0
2005-07-15 09:47:00,2.26612,2.2667,2.26583,2.26642,32800000.0
2005-07-15 09:48:00,2.26635,2.26653,2.26607,2.26612,55300000.0
2005-07-15 09:49:00,2.26618,2.2664,2.26607,2.26635,24500000.0
2005-07-15 09:50:00,2.26609,2.26609,2.26564,2.26567,48100000.0
2005-07-15 09:51:00,2.26572,2.26572,2.26529,2.26534,28400000.0
2005-07-15 09:52:00,2.26546,2.2655,2.26508,2.2655,46500000.0
2005-07-15 09:53:00,2.26536,2.26573,2.2649,2.2649,38000000.0
2005-07-15 09:54:00,2.26488,2.26565,2.26473,2.26517,66900000.0
2005-07-15 09:55:00,2.26495,2.26576,2.26492,2.26532,34800000.0
2005-07-15 09:56:00,2.26544,2.2657,2.26525,2.26547,24000000.0
2005-07-15 09:57:00,2.26493,2.26567,2.26493,2.26557,36700000.0
2005-07-15 09:58:00,2.26538,2.26592,2.26517,2.26563,30600000.0
2005-07-15 09:59:00,2.2654,2.2662,2.26524,2.26582,44700000.0
2005-07-15 10:00:00,2.26634,2.2664,2.26561,2.26572,28700000.0
2005-07-15 10:01:00,2.2661,2.26616,2.2657,2.26606,31700000.0
2005-07-15 10:02:00,2.26588,2.2661,2.26551,2.26594,52500000.0
2005-07-15 10:03:00,2.2657,2.2663,2.26536,2.26593,32200000.0
2005-07-15 10:04:00,2.266,2.26632,2.26566,2.2663,36900000.0
2005-07-15 10:05:00,2.2664,2.26657,2.266,2.26603,56300001.0
2005-07-15 10:06:00,2.26605,2.26659,2.26602,2.26622,46700000.0
2005-07-15 10:07:00,2.26662,2.26662,2.26595,2.26605,26400000.0
2005-07-15 10:08:00,2.26622,2.26669,2.26615,2.26669,25100000.0
2005-07-15 10:09:00,2.26702,2.26725,2.26614,2.26674,38000000.0
2005-07-15 10:10:00,2.26725,2.26778,2.26714,2.26766,35400000.0
2005-07-15 10:11:00,2.26786,2.26793,2.26721,2.26748,29000000.0
2005-07-15 10:12:00,2.26707,2.2676,2.26682,2.26748,36500000.0
2005-07-15 10:13:00,2.26714,2.26735,2.26683,2.26716,28600000.0
2005-07-15 10:14:00,2.26729,2.26732,2.26654,2.26668,36100000.0
2005-07-15 10:15:00,2.26695,2.26743,2.26674,2.26742,36900000.0
2005-07-15 10:16:00,2.26727,2.26739,2.26674,2.26678,39800000.0
2005-07-15 10:17:00,2.26703,2.26731,2.26629,2.26694,27200000.0
2005-07-15 10:18:00,2.26675,2.26717,2.26627,2.26676,26700000.0
2005-07-15 10:19:00,2.2669,2.26704,2.26653,2.26663,36800000.0
2005-07-15 10:20:00,2.26633,2.26701,2.26626,2.26701,47600000.0
2005-07-15 10:21:00,2.26667,2.26697,2.26659,2.2668,37200000.0
2005-07-15 10:22:00,2.2668,2.2671,2.26667,2.26692,45200000.0
2005-07-15 10:23:00,2.26688,2.26692,2.26598,2.26613,30900000.0
2005-07-15 10:24:00,2.2664,2.26657,2.26588,2.26596,48100000.0
2005-07-15 10:25:00,2.26604,2.26642,2.26569,2.26595,35200000.0
2005-07-15 10:26:00,2.26571,2.26619,2.26562,2.2659,45000000.0
2005-07-15 10:27:00,2.26602,2.26636,2.26574,2.26631,42500000.0
2005-07-15 10:28:00,2.26604,2.26657,2.26597,2.26627,37300000.0
2005-07-15 10:29:00,2.26603,2.26665,2.26598,2.26642,42300000.0
2005-07-15 10:30:00,2.26618,2.26655,2.26596,2.26645,35900000.0
2005-07-15 10:31:00,2.26652,2.26652,2.266,2.26632,49800000.0
2005-07-15 10:32:00,2.26628,2.26646,2.26572,2.26623,56300000.0
2005-07-15 10:33:00,2.26622,2.2666,2.26599,2.2663,66499999.0
2005-07-15 10:34:00,2.26611,2.26627,2.26589,2.2662,20500000.0
2005-07-15 10:35:00,2.26612,2.26624,2.26559,2.26564,26800000.0
2005-07-15 10:36:00,2.26652,2.26652,2.26564,2.26631,25300000.0
2005-07-15 10:37:00,2.26647,2.2666,2.26599,2.2666,38700000.0
2005-07-15 10:38:00,2.2666,2.26698,2.26606,2.26678,45300000.0
2005-07-15 10:39:00,2.26685,2.26733,2.26666,2.26727,45099999.0
2005-07-15 10:40:00,2.26708,2.26847,2.26699,2.26802,41700000.0
2005-07-15 10:41:00,2.26815,2.2687,2.26788,2.26867,26200000.0
2005-07-15 10:42:00,2.2684,2.26854,2.26799,2.26828,47600000.0
2005-07-15 10:43:00,2.26802,2.26864,2.26802,2.26864,20900000.0
2005-07-15 10:44:00,2.26826,2.26893,2.26826,2.26862,42200000.0
2005-07-15 10:45:00,2.2689,2.26901,2.26799,2.2681,62600000.0
2005-07-15 10:46:00,2.26837,2.26837,2.2677,2.26808,35900000.0
2005-07-15 10:47:00,2.26828,2.26833,2.26759,2.26759,42800000.0
2005-07-15 10:48:00,2.2679,2.26819,2.26767,2.26812,29700000.0
2005-07-15 10:49:00,2.268,2.26804,2.26749,2.26788,34000000.0
2005-07-15 10:50:00,2.26765,2.26814,2.2676,2.26799,35400000.0
2005-07-15 10:51:00,2.26755,2.2683,2.26747,2.26795,45100000.0
2005-07-15 10:52:00,2.26803,2.26821,2.26748,2.26776,32800000.0
2005-07-15 10:53:00,2.26787,2.26804,2.26776,2.26777,28700000.0
2005-07-15 10:54:00,2.26781,2.26783,2.26757,2.26762,32500000.0
2005-07-15 10:55:00,2.26764,2.2678,2.26721,2.26769,49000000.0
2005-07-15 10:56:00,2.26767,2.26782,2.26739,2.26782,22600000.0
2005-07-15 10:57:00,2.26788,2.26825,2.26741,2.26778,55600000.0
2005-07-15 10:58:00,2.26813,2.26813,2.26744,2.26759,29500000.0
2005-07-15 10:59:00,2.26757,2.26803,2.26735,2.26763,39600000.0
2005-07-15 11:00:00,2.26763,2.26777,2.26738,2.2677,24300000.0
2005-07-15 11:01:00,2.26763,2.26778,2.26727,2.26733,57100000.0
2005-07-15 11:02:00,2.26733,2.26754,2.26643,2.26664,48500000.0
2005-07-15 11:03:00,2.26718,2.26748,2.26651,2.26748,29600000.0
2005-07-15 11:04:00,2.26732,2.2677,2.26703,2.26743,54100000.0
2005-07-15 11:05:00,2.26761,2.26787,2.26731,2.26765,37300000.0
2005-07-15 11:06:00,2.2677,2.26857,2.26758,2.26821,61500000.0
2005-07-15 11:07:00,2.26766,2.2678,2.26731,2.26738,36600000.0
2005-07-15 11:08:00,2.26735,2.2677,2.26734,2.26741,29000000.0
2005-07-15 11:09:00,2.26775,2.26776,2.26691,2.26773,50300000.0
2005-07-15 11:10:00,2.26687,2.26838,2.26687,2.26828,40100000.0
2005-07-15 11:11:00,2.26819,2.26828,2.26758,2.2679,56000000.0
2005-07-15 11:12:00,2.26775,2.26799,2.2675,2.26794,37200000.0
2005-07-15 11:13:00,2.26807,2.26813,2.26781,2.26797,51600000.0
2005-07-15 11:14:00,2.26785,2.26813,2.26763,2.26813,61600000.0
2005-07-15 11:15:00,2.26808,2.26826,2.2679,2.26799,33400000.0
2005-07-15 11:16:00,2.26767,2.26907,2.26767,2.26817,38200000.0
2005-07-15 11:17:00,2.26769,2.26785,2.26747,2.26756,49000001.0
2005-07-15 11:18:00,2.26817,2.2682,2.26753,2.26753,32200000.0
2005-07-15 11:19:00,2.26781,2.268,2.26734,2.26755,34600000.0
2005-07-15 11:20:00,2.2678,2.26874,2.26771,2.26874,42500000.0
2005-07-15 11:21:00,2.26826,2.26883,2.2682,2.26874,33400000.0
2005-07-15 11:22:00,2.26859,2.26872,2.26823,2.26832,38200000.0
2005-07-15 11:23:00,2.26835,2.26835,2.26779,2.26811,35400000.0
2005-07-15 11:24:00,2.26805,2.2682,2.26772,2.26793,39000000.0
2005-07-15 11:25:00,2.26793,2.2681,2.26759,2.26787,27000000.0
2005-07-15 11:26:00,2.26787,2.26814,2.26775,2.26781,46600000.0
2005-07-15 11:27:00,2.26814,2.26824,2.26767,2.26771,26000000.0
2005-07-15 11:28:00,2.26771,2.26846,2.26749,2.26796,44300000.0
2005-07-15 11:29:00,2.26772,2.26772,2.26695,2.26695,32700000.0
2005-07-15 11:30:00,2.26764,2.26766,2.26678,2.26695,31500000.0
2005-07-15 11:31:00,2.26742,2.26753,2.2667,2.26705,36800000.0
2005-07-15 11:32:00,2.26716,2.26758,2.26693,2.26726,52800000.0
2005-07-15 11:33:00,2.26708,2.26768,2.26679,2.26767,25700000.0
2005-07-15 11:34:00,2.26758,2.26786,2.26737,2.26754,47800000.0
2005-07-15 11:35:00,2.26793,2.26805,2.26763,2.26766,23600000.0
2005-07-15 11:36:00,2.26807,2.26827,2.26753,2.26796,26800000.0
2005-07-15 11:37:00,2.26773,2.26789,2.2676,2.26789,22600000.0
2005-07-15 11:38:00,2.2679,2.2683,2.26776,2.26799,32300000.0
2005-07-15 11:39:00,2.26813,2.26864,2.26795,2.26795,57800000.0
2005-07-15 11:40:00,2.26811,2.26826,2.26762,2.26826,37300000.0
2005-07-15 11:41:00,2.26772,2.2682,2.26771,2.26771,25000000.0
2005-07-15 11:42:00,2.26795,2.26813,2.26782,2.2679,40100000.0
2005-07-15 11:43:00,2.26773,2.26803,2.26766,2.26791,38500000.0
2005-07-15 11:44:00,2.26771,2.26825,2.26762,2.26818,33400000.0
2005-07-15 11:45:00,2.26803,2.26852,2.26774,2.26821,21400000.0
2005-07-15 11:46:00,2.26815,2.26815,2.2678,2.26782,44599999.0
2005-07-15 11:47:00,2.26781,2.26805,2.26766,2.26771,56200000.0
2005-07-15 11:48:00,2.26803,2.26841,2.26772,2.26818,40400000.0
2005-07-15 11:49:00,2.2686,2.26894,2.26849,2.26894,29400000.0
2005-07-15 11:50:00,2.26859,2.26917,2.26858,2.26882,36500000.0
2005-07-15 11:51:00,2.26929,2.26929,2.26852,2.26891,42300000.0
2005-07-15 11:52:00,2.26904,2.26904,2.26827,2.26843,34000000.0
2005-07-15 11:53:00,2.26873,2.26894,2.26849,2.26885,23200000.0
2005-07-15 11:54:00,2.26854,2.26899,2.26842,2.26854,50700000.0
2005-07-15 11:55:00,2.26845,2.26916,2.26835,2.26902,37900000.0
2005-07-15 11:56:00,2.26905,2.26916,2.26812,2.26812,44000000.0
2005-07-15 11:57:00,2.26798,2.26843,2.2677,2.26811,30300000.0
2005-07-15 11:58:00,2.26765,2.26805,2.26735,2.26775,32300000.0
2005-07-15 11:59:00,2.26788,2.26798,2.26747,2.26773,47500001.0
2005-07-15 12:00:00,2.268,2.26814,2.26748,2.26757,43700000.0
2005-07-15 12:01:00,2.26741,2.26811,2.26723,2.26785,33800000.0
2005-07-15 12:02:00,2.26756,2.26833,2.26745,2.26814,26700000.0
2005-07-15 12:03:00,2.26763,2.26852,2.26763,2.26814,45600000.0
2005-07-15 12:04:00,2.26801,2.26842,2.26801,2.26824,25000000.0
2005-07-15 12:05:00,2.26848,2.26856,2.2673,2.2673,39800000.0
2005-07-15 12:06:00,2.26823,2.26885,2.26797,2.26884,27600000.0
2005-07-15 12:07:00,2.26886,2.26889,2.26845,2.26878,44000000.0
2005-07-15 12:08:00,2.26899,2.26918,2.26817,2.26817,32000000.0
2005-07-15 12:09:00,2.26845,2.2687,2.26819,2.26867,42800000.0
2005-07-15 12:10:00,2.26832,2.2686,2.26815,2.26838,23400000.0
2005-07-15 12:11:00,2.26831,2.26843,2.26805,2.26812,20700000.0
2005-07-15 12:12:00,2.26811,2.26824,2.26766,2.26812,17900000.0
2005-07-15 12:13:00,2.26825,2.26873,2.26808,2.26812,26900000.0
2005-07-15 12:14:00,2.26825,2.26879,2.26808,2.26849,48600000.0
2005-07-15 12:15:00,2.26864,2.26882,2.26776,2.26776,27000000.0
2005-07-15 12:16:00,2.26778,2.26864,2.26771,2.26798,46900000.0
2005-07-15 12:17:00,2.26765,2.26833,2.26753,2.26818,16800000.0
2005-07-15 12:18:00,2.26779,2.2684,2.2676,2.2684,43500000.0
2005-07-15 12:19:00,2.2674,2.26774,2.26665,2.26691,48700001.0
2005-07-15 12:20:00,2.26843,2.26877,2.26828,2.26858,29400000.0
2005-07-15 12:21:00,2.26872,2.26912,2.2687,2.26887,58400000.0
2005-07-15 12:22:00,2.26929,2.26931,2.26874,2.26891,23500000.0
2005-07-15 12:23:00,2.26882,2.26952,2.26835,2.26952,37900000.0
2005-07-15 12:24:00,2.26958,2.26962,2.26895,2.26899,42600000.0
2005-07-15 12:25:00,2.26937,2.26937,2.26865,2.26913,61500000.0
2005-07-15 12:26:00,2.26944,2.26958,2.26866,2.26917,29600000.0
2005-07-15 12:27:00,2.26943,2.26943,2.26877,2.26895,33100000.0
2005-07-15 12:28:00,2.26927,2.26927,2.2684,2.26884,24600000.0
2005-07-15 12:29:00,2.26853,2.26909,2.26808,2.26846,42100000.0
2005-07-15 12:30:00,2.26893,2.26927,2.26863,2.2691,47200000.0
2005-07-15 12:31:00,2.26912,2.2693,2.26877,2.2689,28700000.0
2005-07-15 12:32:00,2.26914,2.26925,2.26878,2.26921,24200000.0
2005-07-15 12:33:00,2.26922,2.26923,2.26902,2.26918,53300000.0
2005-07-15 12:34:00,2.26882,2.26929,2.26859,2.26914,45200000.0
2005-07-15 12:35:00,2.2692,2.2692,2.26795,2.26904,82300000.0
2005-07-15 12:36:00,2.26874,2.26908,2.26847,2.2687,47100000.0
2005-07-15 12:37:00,2.26892,2.2691,2.26836,2.26894,26600000.0
2005-07-15 12:38:00,2.26915,2.26924,2.26845,2.26863,43300000.0
2005-07-15 12:39:00,2.26882,2.26899,2.26794,2.26807,35100000.0
2005-07-15 12:40:00,2.2683,2.26873,2.26801,2.26869,28200000.0
2005-07-15 12:41:00,2.26835,2.26847,2.26796,2.26803,51800000.0
2005-07-15 12:42:00,2.26782,2.26809,2.26751,2.26763,37500000.0
2005-07-15 12:43:00,2.26769,2.2681,2.26745,2.2677,64599998.0
2005-07-15 12:44:00,2.26727,2.26792,2.26684,2.26792,11000000.0
2005-07-15 12:45:00,2.26818,2.26845,2.26738,2.26777,52200000.0
2005-07-15 12:46:00,2.26796,2.26836,2.26748,2.26774,17700000.0
2005-07-15 12:47:00,2.26797,2.26865,2.26727,2.26791,28900000.0
2005-07-15 12:48:00,2.26776,2.26806,2.26749,2.26805,55800000.0
2005-07-15 12:49:00,2.26762,2.26806,2.26738,2.26764,40600000.0
2005-07-15 12:50:00,2.26738,2.26819,2.26721,2.26801,40700000.0
2005-07-15 12:51:00,2.26794,2.26827,2.26761,2.26823,24300000.0
2005-07-15 12:52:00,2.26819,2.26867,2.26816,2.26861,24300000.0
2005-07-15 12:53:00,2.26867,2.26868,2.26818,2.26821,20400000.0
2005-07-15 12:54:00,2.26849,2.26879,2.26831,2.26879,39200000.0
2005-07-15 12:55:00,2.26922,2.26922,2.26828,2.26865,29800000.0
2005-07-15 12:56:00,2.26892,2.26931,2.26873,2.26908,27600000.0
2005-07-15 12:57:00,2.26905,2.26933,2.26808,2.26892,15100000.0
2005-07-15 12:58:00,2.26906,2.26927,2.26876,2.26896,25100000.0
2005-07-15 12:59:00,2.26927,2.26977,2.2689,2.26977,47100000.0
2005-07-15 13:00:00,2.26959,2.27021,2.26933,2.26936,35000000.0
2005-07-15 13:01:00,2.26962,2.26962,2.26866,2.2689,34800000.0
2005-07-15 13:02:00,2.2691,2.26917,2.26878,2.26888,43200000.0
2005-07-15 13:03:00,2.26867,2.26916,2.26849,2.26889,29500000.0
2005-07-15 13:04:00,2.26861,2.26914,2.2685,2.26857,37100000.0
2005-07-15 13:05:00,2.2686,2.26901,2.26854,2.26901,23700000.0
2005-07-15 13:06:00,2.2687,2.26929,2.26837,2.26908,33300000.0
2005-07-15 13:07:00,2.26927,2.26932,2.26838,2.26838,52600000.0
2005-07-15 13:08:00,2.26897,2.2694,2.26878,2.26913,31800000.0
2005-07-15 13:09:00,2.26917,2.26917,2.26868,2.26886,37500000.0
2005-07-15 13:10:00,2.26889,2.26899,2.2681,2.26888,51500000.0
2005-07-15 13:11:00,2.26927,2.26927,2.26846,2.26887,18100000.0
2005-07-15 13:12:00,2.26861,2.26908,2.26843,2.26894,28600000.0
2005-07-15 13:13:00,2.26869,2.26909,2.26849,2.26873,31200000.0
2005-07-15 13:14:00,2.2684,2.26881,2.26808,2.26881,31900000.0
2005-07-15 13:15:00,2.26858,2.2686,2.26807,2.26814,54500000.0
2005-07-15 13:16:00,2.26798,2.26827,2.26743,2.26743,29100000.0
2005-07-15 13:17:00,2.26761,2.26788,2.26761,2.26768,29500000.0
2005-07-15 13:18:00,2.2674,2.26807,2.26731,2.26803,36500000.0
2005-07-15 13:19:00,2.26787,2.26848,2.26764,2.2679,30600000.0
2005-07-15 13:20:00,2.26758,2.2683,2.26745,2.2681,38200000.0
2005-07-15 13:21:00,2.26799,2.26799,2.26761,2.26762,23400000.0
2005-07-15 13:22:00,2.26725,2.26784,2.26687,2.26784,29400000.0
2005-07-15 13:23:00,2.26695,2.26786,2.26654,2.26777,48500000.0
2005-07-15 13:24:00,2.26752,2.26775,2.26628,2.26716,40900000.0
2005-07-15 13:25:00,2.26755,2.26791,2.26729,2.26789,50200000.0
2005-07-15 13:26:00,2.26795,2.26814,2.2675,2.26814,30100000.0
2005-07-15 13:27:00,2.26816,2.2683,2.26769,2.26783,34000000.0
2005-07-15 13:28:00,2.26852,2.26852,2.2676,2.26784,25400000.0
2005-07-15 13:29:00,2.26807,2.26821,2.26761,2.26803,25700000.0
2005-07-15 13:30:00,2.26837,2.26837,2.26783,2.26783,38200000.0
2005-07-15 13:31:00,2.26768,2.26873,2.26756,2.26868,22500000.0
2005-07-15 13:32:00,2.26819,2.26872,2.26806,2.2686,39700000.0
2005-07-15 13:33:00,2.26829,2.26942,2.26821,2.26912,45000000.0
2005-07-15 13:34:00,2.26918,2.26964,2.26918,2.26932,38000000.0
2005-07-15 13:35:00,2.26904,2.26914,2.26861,2.26902,34500000.0
2005-07-15 13:36:00,2.26915,2.26922,2.26817,2.26888,44800000.0
2005-07-15 13:37:00,2.26908,2.26922,2.26862,2.26881,22600000.0
2005-07-15 13:38:00,2.26891,2.26925,2.26861,2.26911,39400000.0
2005-07-15 13:39:00,2.26934,2.26957,2.26888,2.2692,65199999.0
2005-07-15 13:40:00,2.2691,2.26973,2.26863,2.26951,43300000.0
2005-07-15 13:41:00,2.2695,2.27013,2.26937,2.26955,33700000.0
2005-07-15 13:42:00,2.26945,2.26978,2.26924,2.26978,33200000.0
2005-07-15 13:43:00,2.2696,2.2703,2.2696,2.26984,69200000.0
2005-07-15 13:44:00,2.26996,2.27013,2.26963,2.26968,56100001.0
2005-07-15 13:45:00,2.26991,2.27085,2.26991,2.27082,48800000.0
2005-07-15 13:46:00,2.2711,2.27135,2.27045,2.27127,61500000.0
2005-07-15 13:47:00,2.2709,2.27122,2.27036,2.27109,40100000.0
2005-07-15 13:48:00,2.27102,2.27114,2.27028,2.27057,38300000.0
2005-07-15 13:49:00,2.27107,2.27108,2.27028,2.2706,26400000.0
2005-07-15 13:50:00,2.27087,2.27097,2.26995,2.27055,29200000.0
2005-07-15 13:51:00,2.27058,2.27146,2.27058,2.27136,26200000.0
2005-07-15 13:52:00,2.27088,2.27147,2.27088,2.27119,42400000.0
2005-07-15 13:53:00,2.27142,2.27156,2.2708,2.27156,40600000.0
2005-07-15 13:54:00,2.27147,2.27169,2.27077,2.27091,36100000.0
2005-07-15 13:55:00,2.27111,2.27194,2.27111,2.27194,30100000.0
2005-07-15 13:56:00,2.27187,2.27249,2.27172,2.27227,39900000.0
2005-07-15 13:57:00,2.27143,2.27225,2.27143,2.27225,42900000.0
2005-07-15 13:58:00,2.27196,2.27277,2.27189,2.27277,25800000.0
2005-07-15 13:59:00,2.27252,2.27269,2.27208,2.27227,31400000.0
2005-07-15 14:00:00,2.27235,2.27241,2.27183,2.27231,27800000.0
2005-07-15 14:01:00,2.27258,2.27268,2.27193,2.27193,25700000.0
2005-07-15 14:02:00,2.27213,2.27262,2.27203,2.27235,37200000.0
2005-07-15 14:03:00,2.27232,2.27276,2.27232,2.27266,51500000.0
2005-07-15 14:04:00,2.27251,2.2729,2.27242,2.27279,40000000.0
2005-07-15 14:05:00,2.27274,2.27286,2.27244,2.27272,53300000.0
2005-07-15 14:06:00,2.2725,2.27274,2.27082,2.27184,34400000.0
2005-07-15 14:07:00,2.27252,2.27266,2.272,2.27225,37700000.0
2005-07-15 14:08:00,2.27222,2.27249,2.27199,2.27199,47200000.0
2005-07-15 14:09:00,2.27193,2.27248,2.27186,2.27242,40500000.0
2005-07-15 14:10:00,2.27187,2.27234,2.27142,2.27195,60300000.0
2005-07-15 14:11:00,2.27177,2.27216,2.27146,2.2718,48700000.0
2005-07-15 14:12:00,2.27213,2.27218,2.27147,2.27187,45600000.0
2005-07-15 14:13:00,2.27209,2.27235,2.27159,2.27195,34000000.0
2005-07-15 14:14:00,2.27195,2.27263,2.27188,2.27263,36000000.0
2005-07-15 14:15:00,2.27225,2.27242,2.27189,2.27222,44600000.0
2005-07-15 14:16:00,2.27196,2.27232,2.27177,2.27207,28400000.0
2005-07-15 14:17:00,2.27194,2.27221,2.27181,2.27205,21100000.0
2005-07-15 14:18:00,2.2725,2.2725,2.27161,2.27181,40900000.0
2005-07-15 14:19:00,2.27179,2.27217,2.27161,2.27178,51200000.0
2005-07-15 14:20:00,2.27175,2.27207,2.27137,2.27175,43100000.0
2005-07-15 14:21:00,2.27214,2.27216,2.27135,2.27168,49600000.0
2005-07-15 14:22:00,2.27169,2.27195,2.2714,2.27186,26200000.0
2005-07-15 14:23:00,2.27203,2.27226,2.2717,2.27226,37300000.0
2005-07-15 14:24:00,2.27212,2.27223,2.27179,2.27181,20300000.0
2005-07-15 14:25:00,2.27195,2.2723,2.27119,2.27156,28700000.0
2005-07-15 14:26:00,2.27151,2.27204,2.27147,2.27167,40600000.0
2005-07-15 14:27:00,2.2717,2.27204,2.27154,2.27204,34400000.0
2005-07-15 14:28:00,2.27187,2.27192,2.27117,2.27144,17200000.0
2005-07-15 14:29:00,2.27156,2.27209,2.27133,2.27162,39300000.0
2005-07-15 14:30:00,2.2711,2.27192,2.27039,2.27106,51700000.0
2005-07-15 14:31:00,2.27105,2.27134,2.27054,2.27123,41700000.0
2005-07-15 14:32:00,2.27143,2.2718,2.27118,2.27167,28300000.0
2005-07-15 14:33:00,2.27149,2.27216,2.27148,2.27192,34800000.0
2005-07-15 14:34:00,2.27227,2.27298,2.27187,2.27298,29100000.0
2005-07-15 14:35:00,2.27292,2.27297,2.27247,2.27259,37900000.0
2005-07-15 14:36:00,2.27355,2.27441,2.27331,2.27441,36800000.0
2005-07-15 14:37:00,2.27423,2.27453,2.27346,2.27346,52000000.0
2005-07-15 14:38:00,2.2732,2.27379,2.27305,2.27343,45700000.0
2005-07-15 14:39:00,2.27338,2.27421,2.27308,2.27414,44300000.0
2005-07-15 14:40:00,2.27388,2.27446,2.27353,2.27422,37000000.0
2005-07-15 14:41:00,2.27399,2.27474,2.27392,2.27463,31000000.0
2005-07-15 14:42:00,2.2746,2.27491,2.27429,2.2749,39000000.0
2005-07-15 14:43:00,2.27455,2.27473,2.27426,2.27451,47800000.0
2005-07-15 14:44:00,2.27425,2.27437,2.27361,2.27383,74200000.0
2005-07-15 14:45:00,2.27406,2.27448,2.27381,2.27426,46600000.0
2005-07-15 14:46:00,2.27428,2.27466,2.27402,2.27454,17400000.0
2005-07-15 14:47:00,2.27446,2.27458,2.2739,2.27408,30300000.0
2005-07-15 14:48:00,2.27415,2.2742,2.2736,2.2736,43600000.0
2005-07-15 14:49:00,2.27366,2.27382,2.27339,2.27371,25500000.0
2005-07-15 14:50:00,2.27337,2.27371,2.27332,2.27371,32700000.0
2005-07-15 14:51:00,2.27335,2.2738,2.27316,2.2733,33900000.0
2005-07-15 14:52:00,2.27342,2.27364,2.2731,2.2731,67699998.0
2005-07-15 14:53:00,2.27268,2.27398,2.27268,2.27358,52100000.0
2005-07-15 14:54:00,2.27312,2.27359,2.27302,2.27314,32400000.0
2005-07-15 14:55:00,2.27289,2.27347,2.27277,2.27338,47800001.0
2005-07-15 14:56:00,2.27307,2.27307,2.27246,2.2728,39300000.0
2005-07-15 14:57:00,2.27317,2.27321,2.27172,2.27209,32800000.0
2005-07-15 14:58:00,2.2722,2.27246,2.27185,2.27204,37600000.0
2005-07-15 14:59:00,2.2719,2.27211,2.2718,2.27186,53700000.0
2005-07-15 15:00:00,2.27178,2.27243,2.27177,2.2722,34900000.0
2005-07-15 15:01:00,2.27235,2.27276,2.27213,2.27222,56000000.0
2005-07-15 15:02:00,2.27248,2.2727,2.2718,2.27217,25400000.0
2005-07-15 15:03:00,2.27256,2.27287,2.2724,2.27242,44200000.0
2005-07-15 15:04:00,2.27268,2.27286,2.27249,2.27249,39700000.0
2005-07-15 15:05:00,2.27248,2.27289,2.27234,2.27289,38900000.0
2005-07-15 15:06:00,2.27246,2.27286,2.27232,2.27232,44900000.0
2005-07-15 15:07:00,2.27225,2.27273,2.27223,2.27264,44000000.0
2005-07-15 15:08:00,2.27195,2.27273,2.27169,2.27259,50400001.0
2005-07-15 15:09:00,2.27253,2.27316,2.27244,2.27314,27000000.0
2005-07-15 15:10:00,2.27295,2.27307,2.27271,2.27284,30400000.0
2005-07-15 15:11:00,2.2729,2.27309,2.27243,2.27248,46500000.0
2005-07-15 15:12:00,2.27257,2.27287,2.27223,2.27223,16900000.0
2005-07-15 15:13:00,2.2729,2.2729,2.27193,2.27193,23500000.0
2005-07-15 15:14:00,2.27213,2.2724,2.27201,2.2724,39600000.0
2005-07-15 15:15:00,2.27227,2.27255,2.27201,2.27246,19700000.0
2005-07-15 15:16:00,2.27265,2.27289,2.27245,2.27277,32400000.0
2005-07-15 15:17:00,2.27319,2.27328,2.27262,2.2728,34700000.0
2005-07-15 15:18:00,2.273,2.27304,2.27259,2.2729,40400000.0
2005-07-15 15:19:00,2.27302,2.27321,2.27238,2.27245,37100000.0
2005-07-15 15:20:00,2.27246,2.27278,2.27235,2.27255,41300000.0
2005-07-15 15:21:00,2.27252,2.27257,2.27203,2.27221,40400000.0
2005-07-15 15:22:00,2.27204,2.27305,2.27204,2.27305,26800000.0
2005-07-15 15:23:00,2.2728,2.2729,2.27255,2.27263,39300000.0
2005-07-15 15:24:00,2.27248,2.27274,2.27248,2.27259,31100000.0
2005-07-15 15:25:00,2.27223,2.27292,2.27223,2.27287,25800000.0
2005-07-15 15:26:00,2.27277,2.27297,2.27242,2.27276,28900000.0
2005-07-15 15:27:00,2.27287,2.27298,2.27225,2.27243,25900000.0
2005-07-15 15:28:00,2.27251,2.27263,2.27225,2.27225,42900000.0
2005-07-15 15:29:00,2.27231,2.27253,2.27209,2.27226,32400000.0
2005-07-15 15:30:00,2.2722,2.27258,2.27206,2.27258,33900000.0
2005-07-15 15:31:00,2.27203,2.27213,2.27161,2.2717,32600000.0
2005-07-15 15:32:00,2.27183,2.27199,2.27122,2.27154,28300000.0
2005-07-15 15:33:00,2.27167,2.2719,2.27142,2.27175,41100000.0
2005-07-15 15:34:00,2.2715,2.27192,2.27125,2.27133,39400000.0
2005-07-15 15:35:00,2.27101,2.27171,2.27101,2.27153,44800000.0
2005-07-15 15:36:00,2.27196,2.27216,2.27037,2.27094,42300000.0
2005-07-15 15:37:00,2.27102,2.27173,2.27082,2.27158,20900000.0
2005-07-15 15:38:00,2.27162,2.27174,2.27141,2.27165,50500000.0
2005-07-15 15:39:00,2.27205,2.27205,2.27107,2.27144,23900000.0
2005-07-15 15:40:00,2.27169,2.2717,2.2713,2.2715,29200000.0
2005-07-15 15:41:00,2.27131,2.27143,2.27098,2.2714,22000000.0
2005-07-15 15:42:00,2.27067,2.27104,2.27048,2.27091,28500000.0
2005-07-15 15:43:00,2.27053,2.271,2.2705,2.27098,51600001.0
2005-07-15 15:44:00,2.27098,2.27159,2.27077,2.27131,41600000.0
2005-07-15 15:45:00,2.27139,2.27166,2.27092,2.27123,36600000.0
2005-07-15 15:46:00,2.27126,2.27176,2.27126,2.27151,28900000.0
2005-07-15 15:47:00,2.27135,2.27174,2.27106,2.27122,22700000.0
2005-07-15 15:48:00,2.27118,2.27134,2.27112,2.27117,34900000.0
2005-07-15 15:49:00,2.27135,2.27138,2.2709,2.27118,42300000.0
2005-07-15 15:50:00,2.27142,2.27191,2.27123,2.27157,37000000.0
2005-07-15 15:51:00,2.27141,2.27147,2.27081,2.27091,44999999.0
2005-07-15 15:52:00,2.2708,2.27115,2.27057,2.27097,35600000.0
2005-07-15 15:53:00,2.27095,2.27132,2.27087,2.27113,35400000.0
2005-07-15 15:54:00,2.27111,2.27118,2.2707,2.27097,34599999.0
2005-07-15 15:55:00,2.27145,2.27158,2.27121,2.2713,24400000.0
2005-07-15 15:56:00,2.27145,2.27171,2.27093,2.27113,29200000.0
2005-07-15 15:57:00,2.27147,2.27158,2.27113,2.27155,44800000.0
2005-07-15 15:58:00,2.27095,2.27161,2.27065,2.27155,24800000.0
2005-07-15 15:59:00,2.27148,2.27244,2.27139,2.27242,38300000.0
2005-07-15 16:00:00,2.2729,2.27297,2.27223,2.27253,17100000.0
2005-07-15 16:01:00,2.27287,2.27292,2.27225,2.27253,40100000.0
2005-07-15 16:02:00,2.27307,2.27325,2.27251,2.27306,34900000.0
2005-07-15 16:03:00,2.27307,2.27327,2.27275,2.27295,57000000.0
2005-07-15 16:04:00,2.27297,2.27328,2.27245,2.27328,33200000.0
2005-07-15 16:05:00,2.27337,2.27337,2.27267,2.27282,41200000.0
2005-07-15 16:06:00,2.27295,2.27304,2.27241,2.27254,64300000.0
2005-07-15 16:07:00,2.27285,2.27285,2.27184,2.27223,50000000.0
2005-07-15 16:08:00,2.27222,2.27243,2.27151,2.27151,37400000.0
2005-07-15 16:09:00,2.2724,2.27241,2.27192,2.27196,33900000.0
2005-07-15 16:10:00,2.27157,2.27197,2.27136,2.27197,26300000.0
2005-07-15 16:11:00,2.27108,2.27188,2.271,2.27154,38300000.0
2005-07-15 16:12:00,2.27132,2.27199,2.27132,2.2718,54900000.0
2005-07-15 16:13:00,2.2721,2.27229,2.27172,2.27206,21000000.0
2005-07-15 16:14:00,2.27223,2.27238,2.27188,2.27211,54200000.0
2005-07-15 16:15:00,2.27233,2.27244,2.2718,2.27194,50700000.0
2005-07-15 16:16:00,2.27159,2.27166,2.27125,2.27156,32900000.0
2005-07-15 16:17:00,2.27117,2.27125,2.27083,2.27083,30200000.0
2005-07-15 16:18:00,2.27083,2.27083,2.27021,2.27034,32300000.0
2005-07-15 16:19:00,2.27035,2.27126,2.27026,2.27091,21200000.0
2005-07-15 16:20:00,2.27051,2.27105,2.27033,2.2708,30500000.0
2005-07-15 16:21:00,2.27091,2.27103,2.27049,2.27052,22900000.0
2005-07-15 16:22:00,2.27075,2.27117,2.27063,2.27088,51700001.0
2005-07-15 16:23:00,2.27127,2.27215,2.27103,2.27137,49900000.0
2005-07-15 16:24:00,2.27179,2.27192,2.27026,2.27035,43400000.0
2005-07-15 16:25:00,2.27037,2.27117,2.27005,2.27115,25600000.0
2005-07-15 16:26:00,2.27099,2.27113,2.27008,2.27008,31300000.0
2005-07-15 16:27:00,2.27025,2.2704,2.26976,2.26984,24500000.0
2005-07-15 16:28:00,2.27031,2.27036,2.26974,2.27023,47500000.0
2005-07-15 16:29:00,2.27011,2.27053,2.27008,2.2705,27400000.0
2005-07-15 16:30:00,2.27049,2.27078,2.27018,2.27065,38700001.0
2005-07-15 16:31:00,2.27045,2.27094,2.27025,2.27082,48900000.0
2005-07-15 16:32:00,2.27105,2.27105,2.27064,2.2707,32300000.0
2005-07-15 16:33:00,2.27084,2.27102,2.27046,2.27079,40900000.0
2005-07-15 16:34:00,2.27068,2.27086,2.27023,2.27068,39300000.0
2005-07-15 16:35:00,2.27109,2.2714,2.27085,2.27125,30300000.0
2005-07-15 16:36:00,2.27125,2.27146,2.27075,2.27122,30000000.0
2005-07-15 16:37:00,2.27117,2.27158,2.27072,2.27132,25800000.0
2005-07-15 16:38:00,2.2713,2.27154,2.27028,2.27031,29100000.0
2005-07-15 16:39:00,2.27048,2.27068,2.27009,2.27038,39100000.0
2005-07-15 16:40:00,2.27087,2.27108,2.27066,2.27096,39500000.0
2005-07-15 16:41:00,2.27098,2.27117,2.2705,2.27083,49700000.0
2005-07-15 16:42:00,2.27095,2.27137,2.27077,2.27094,29900000.0
2005-07-15 16:43:00,2.27108,2.27132,2.27086,2.27124,36500000.0
2005-07-15 16:44:00,2.27104,2.27162,2.27078,2.27123,30100000.0
2005-07-15 16:45:00,2.27117,2.27129,2.27058,2.27097,44400000.0
2005-07-15 16:46:00,2.27108,2.2714,2.27081,2.2711,21800000.0
2005-07-15 16:47:00,2.27114,2.27117,2.2706,2.27117,45200000.0
2005-07-15 16:48:00,2.27097,2.27154,2.27097,2.27154,59000000.0
2005-07-15 16:49:00,2.27102,2.27134,2.2708,2.2709,37000000.0
2005-07-15 16:50:00,2.27073,2.27107,2.27058,2.27078,61700000.0
2005-07-15 16:51:00,2.27081,2.27098,2.27055,2.27073,38100000.0
2005-07-15 16:52:00,2.27064,2.27118,2.27044,2.27118,41300000.0
2005-07-15 16:53:00,2.27067,2.27081,2.27017,2.27029,34800000.0
2005-07-15 16:54:00,2.27047,2.27076,2.2701,2.27043,29300000.0
2005-07-15 16:55:00,2.26963,2.27092,2.26963,2.27077,20500000.0
2005-07-15 16:56:00,2.2705,2.27073,2.27018,2.27051,36800000.0
2005-07-15 16:57:00,2.27068,2.27091,2.27044,2.27073,50300000.0
2005-07-15 16:58:00,2.27087,2.27097,2.27042,2.27059,29500000.0
2005-07-15 16:59:00,2.27063,2.27133,2.27063,2.27124,28400000.0
2005-07-15 17:00:00,2.27148,2.27149,2.27074,2.27074,56900000.0
2005-07-15 17:01:00,2.27075,2.27153,2.27068,2.27145,40000000.0
2005-07-15 17:02:00,2.27145,2.27157,2.27096,2.2713,27200000.0
2005-07-15 17:03:00,2.27129,2.27148,2.27074,2.27111,25400000.0
2005-07-15 17:04:00,2.271,2.27136,2.2708,2.27136,42600000.0
2005-07-15 17:05:00,2.27105,2.27122,2.2706,2.27102,43100000.0
2005-07-15 17:06:00,2.27097,2.27118,2.27064,2.27086,24500000.0
2005-07-15 17:07:00,2.27112,2.27136,2.27084,2.27119,50800000.0
2005-07-15 17:08:00,2.27119,2.27133,2.27055,2.27056,25500000.0
2005-07-15 17:09:00,2.27072,2.27101,2.27045,2.27057,33100000.0
2005-07-15 17:10:00,2.27085,2.2711,2.27048,2.27072,40400000.0
2005-07-15 17:11:00,2.27066,2.27111,2.27056,2.27108,29400000.0
2005-07-15 17:12:00,2.27126,2.27128,2.27068,2.27095,43600000.0
2005-07-15 17:13:00,2.27095,2.27106,2.27055,2.27072,61500000.0
2005-07-15 17:14:00,2.27042,2.27118,2.27025,2.27102,32900000.0
2005-07-15 17:15:00,2.27107,2.27124,2.2707,2.27102,28100000.0
2005-07-15 17:16:00,2.27096,2.27098,2.27058,2.2709,40400000.0
2005-07-15 17:17:00,2.27067,2.27124,2.27021,2.27124,25200000.0
2005-07-15 17:18:00,2.27123,2.27138,2.27081,2.27103,64800000.0
2005-07-15 17:19:00,2.27103,2.27129,2.27081,2.2712,23600000.0
2005-07-15 17:20:00,2.2715,2.2715,2.27082,2.27098,37000000.0
2005-07-15 17:21:00,2.27087,2.27147,2.27085,2.27129,40100000.0
2005-07-15 17:22:00,2.27132,2.27154,2.27091,2.27105,40200000.0
2005-07-15 17:23:00,2.27104,2.2714,2.27091,2.27109,39100000.0
2005-07-15 17:24:00,2.2709,2.27148,2.27086,2.27148,44900000.0
2005-07-15 17:25:00,2.27103,2.27177,2.27099,2.27138,29300000.0
2005-07-15 17:26:00,2.27161,2.27194,2.27112,2.27182,29800000.0
2005-07-15 17:27:00,2.27181,2.27198,2.27135,2.27187,29600000.0
2005-07-15 17:28:00,2.27169,2.27205,2.2714,2.27199,29000000.0
2005-07-15 17:29:00,2.27166,2.27284,2.27145,2.27255,64000000.0
2005-07-15 17:30:00,2.27225,2.27281,2.27184,2.27251,46400000.0
2005-07-15 17:31:00,2.27241,2.27285,2.2721,2.2724,31500000.0
2005-07-15 17:32:00,2.27238,2.27259,2.27171,2.27178,62600000.0
2005-07-15 17:33:00,2.27183,2.27244,2.27155,2.27221,37700000.0
2005-07-15 17:34:00,2.27208,2.2722,2.27155,2.27157,29400000.0
2005-07-15 17:35:00,2.27195,2.27204,2.27124,2.27127,40600000.0
2005-07-15 17:36:00,2.2717,2.27208,2.2712,2.27165,43400000.0
2005-07-15 17:37:00,2.27135,2.27223,2.27119,2.2721,36900000.0
2005-07-15 17:38:00,2.27215,2.27232,2.27186,2.27197,44600000.0
2005-07-15 17:39:00,2.27207,2.27212,2.27164,2.2719,39200000.0
2005-07-15 17:40:00,2.27211,2.27244,2.27193,2.27225,27200000.0
2005-07-15 17:41:00,2.27246,2.27249,2.27219,2.27239,40400000.0
2005-07-15 17:42:00,2.27218,2.27243,2.27196,2.27196,28100000.0
2005-07-15 17:43:00,2.27202,2.27263,2.2718,2.27241,37700000.0
2005-07-15 17:44:00,2.27248,2.27261,2.27179,2.27215,40200000.0
2005-07-15 17:45:00,2.27235,2.27251,2.27213,2.27231,32700000.0
2005-07-15 17:46:00,2.27187,2.27233,2.27176,2.27233,44700000.0
2005-07-15 17:47:00,2.27211,2.27265,2.27203,2.27265,49700000.0
2005-07-15 17:48:00,2.27252,2.27261,2.27209,2.27213,42600000.0
2005-07-15 17:49:00,2.27228,2.27267,2.27196,2.27257,57500001.0
2005-07-15 17:50:00,2.27257,2.2728,2.27223,2.27254,33500000.0
2005-07-15 17:51:00,2.2723,2.27253,2.27215,2.27241,32900000.0
2005-07-15 17:52:00,2.27182,2.27236,2.27125,2.27234,26800000.0
2005-07-15 17:53:00,2.27231,2.27248,2.27201,2.27209,27000000.0
2005-07-15 17:54:00,2.27252,2.27265,2.27196,2.27231,66300001.0
2005-07-15 17:55:00,2.27232,2.27232,2.27181,2.27198,65000000.0
2005-07-15 17:56:00,2.27202,2.27229,2.27154,2.27226,45800000.0
2005-07-15 17:57:00,2.27211,2.27237,2.27202,2.27228,48700000.0
2005-07-15 17:58:00,2.27227,2.27243,2.27178,2.27178,37800000.0
2005-07-15 17:59:00,2.2719,2.27224,2.27163,2.27199,32800000.0
2005-07-15 18:00:00,2.2723,2.27248,2.27173,2.27173,43400000.0
2005-07-15 18:01:00,2.27183,2.27199,2.27094,2.27135,322800000.0
2005-07-15 18:02:00,2.27126,2.272,2.27103,2.27165,325000000.0
2005-07-15 18:03:00,2.27161,2.27194,2.27109,2.27143,425500001.0
2005-07-15 18:04:00,2.27166,2.27177,2.27068,2.27152,290900000.0
2005-07-15 18:05:00,2.27158,2.27187,2.2707,2.27124,249400000.0
2005-07-15 18:06:00,2.27137,2.27216,2.27058,2.27127,388800000.0
2005-07-15 18:07:00,2.27094,2.27154,2.27046,2.27103,394000000.0
2005-07-15 18:08:00,2.2708,2.27101,2.2699,2.27009,405300001.0
2005-07-15 18:09:00,2.2701,2.27081,2.2694,2.26961,253900000.0
2005-07-15 18:10:00,2.26987,2.2703,2.26924,2.26957,280899999.0
2005-07-15 18:11:00,2.27047,2.27047,2.26885,2.26935,239800000.0
2005-07-15 18:12:00,2.26903,2.26916,2.26841,2.26913,181500000.0
2005-07-15 18:13:00,2.26908,2.26989,2.26859,2.26883,153900000.0
2005-07-15 18:14:00,2.26896,2.26981,2.2686,2.26905,295300000.0
2005-07-15 18:15:00,2.26894,2.27051,2.2683,2.26834,318400000.0
2005-07-15 18:16:00,2.2684,2.26886,2.26779,2.26828,354199999.0
2005-07-15 18:17:00,2.2683,2.26843,2.26755,2.26812,221900000.0
2005-07-15 18:18:00,2.26831,2.26877,2.26755,2.26791,143600000.0
2005-07-15 18:19:00,2.26788,2.26871,2.26764,2.26817,262000000.0
2005-07-15 18:20:00,2.26798,2.26901,2.2676,2.26839,163700000.0
2005-07-15 18:21:00,2.26801,2.26841,2.26697,2.26702,236800000.0
2005-07-15 18:22:00,2.26716,2.26794,2.26689,2.26739,259600000.0
2005-07-15 18:23:00,2.26727,2.26797,2.26668,2.26775,316100001.0
2005-07-15 18:24:00,2.26785,2.26812,2.26745,2.2679,309600000.0
2005-07-15 18:25:00,2.26769,2.26808,2.2673,2.26765,228800000.0
2005-07-15 18:26:00,2.26769,2.26802,2.26727,2.26781,373100001.0
2005-07-15 18:27:00,2.26754,2.2681,2.26749,2.2679,339200000.0
2005-07-15 18:28:00,2.26807,2.26815,2.26755,2.26774,232800000.0
2005-07-15 18:29:00,2.26756,2.26817,2.2672,2.26774,200400000.0
2005-07-15 18:30:00,2.26789,2.26803,2.26696,2.26784,280500000.0
2005-07-15 18:31:00,2.26778,2.2683,2.26714,2.26808,149300000.0
2005-07-15 18:32:00,2.26811,2.26811,2.26698,2.26776,160300000.0
2005-07-15 18:33:00,2.26797,2.26809,2.26705,2.26782,279900000.0
2005-07-15 18:34:00,2.26767,2.26809,2.26709,2.26731,372599997.0
2005-07-15 18:35:00,2.26735,2.26794,2.26723,2.2675,178299998.0
2005-07-15 18:36:00,2.26788,2.26801,2.26752,2.26792,100900000.0
2005-07-15 18:37:00,2.26783,2.26807,2.26732,2.26791,85900001.0
2005-07-15 18:38:00,2.26796,2.26814,2.26737,2.26787,110200000.0
2005-07-15 18:39:00,2.26793,2.2682,2.26748,2.26789,173100000.0
2005-07-15 18:40:00,2.26785,2.26788,2.26711,2.26753,189300000.0
2005-07-15 18:41:00,2.26761,2.26815,2.26723,2.26803,156700001.0
2005-07-15 18:42:00,2.26772,2.26793,2.26643,2.2678,76700000.0
2005-07-15 18:43:00,2.26771,2.26838,2.26731,2.26793,59500000.0
2005-07-15 18:44:00,2.26811,2.26855,2.26786,2.26806,130500000.0
2005-07-15 18:45:00,2.26816,2.26866,2.26794,2.26808,79300000.0
2005-07-15 18:46:00,2.26853,2.26874,2.26805,2.26865,33800000.0
2005-07-15 18:47:00,2.26842,2.26893,2.26808,2.26893,29900000.0
2005-07-15 18:48:00,2.26828,2.26891,2.26815,2.26834,91800000.0
2005-07-15 18:49:00,2.26828,2.2685,2.26806,2.26821,26600000.0
2005-07-15 18:50:00,2.26787,2.26835,2.26781,2.26835,54500000.0
2005-07-15 18:51:00,2.26781,2.26841,2.26777,2.26838,156500000.0
2005-07-15 18:52:00,2.26782,2.26864,2.26782,2.26833,213200000.0
2005-07-15 18:53:00,2.26826,2.26894,2.26817,2.26886,127899999.0
2005-07-15 18:54:00,2.26875,2.2692,2.26822,2.26886,125300000.0
2005-07-15 18:55:00,2.26875,2.26934,2.26852,2.26931,171200000.0
2005-07-15 18:56:00,2.26927,2.26938,2.26873,2.26915,35200000.0
2005-07-15 18:57:00,2.26944,2.26964,2.26867,2.26891,62300000.0
2005-07-15 18:58:00,2.26929,2.26929,2.26844,2.26844,276799998.0
2005-07-15 18:59:00,2.26878,2.26919,2.26812,2.26846,231100001.0
2005-07-15 19:00:00,2.26836,2.26884,2.26792,2.26869,70000000.0
2005-07-15 19:01:00,2.26795,2.26853,2.26768,2.26844,51700000.0
2005-07-15 19:02:00,2.26846,2.26913,2.26819,2.26899,155800000.0
2005-07-15 19:03:00,2.26884,2.26922,2.26801,2.26832,98100000.0
2005-07-15 19:04:00,2.26853,2.2687,2.26792,2.26849,57200000.0
2005-07-15 19:05:00,2.26815,2.26856,2.26752,2.26823,60100000.0
2005-07-15 19:06:00,2.26803,2.26843,2.2677,2.26785,194900000.0
2005-07-15 19:07:00,2.26796,2.2684,2.2677,2.26835,136600000.0
2005-07-15 19:08:00,2.26835,2.26868,2.26775,2.26828,196400000.0
2005-07-15 19:09:00,2.26803,2.26854,2.26719,2.26751,116900000.0
2005-07-15 19:10:00,2.2679,2.26856,2.26752,2.26757,83500000.0
2005-07-15 19:11:00,2.26781,2.26831,2.26753,2.26778,66000000.0
2005-07-15 19:12:00,2.26756,2.26814,2.26747,2.26814,26900000.0
2005-07-15 19:13:00,2.26837,2.2685,2.26767,2.26839,179299999.0
2005-07-15 19:14:00,2.26816,2.26853,2.26783,2.26807,114799999.0
2005-07-15 19:15:00,2.2682,2.26848,2.26738,2.26832,110600000.0
2005-07-15 19:16:00,2.26814,2.26839,2.26777,2.26824,44300000.0
2005-07-15 19:17:00,2.26827,2.26852,2.26797,2.26797,80500000.0
2005-07-15 19:18:00,2.26842,2.2687,2.26805,2.2687,104300000.0
2005-07-15 19:19:00,2.26854,2.26917,2.26854,2.26894,94700000.0
2005-07-15 19:20:00,2.26891,2.26899,2.26808,2.26839,129999999.0
2005-07-15 19:21:00,2.26855,2.26898,2.26829,2.26845,114800000.0
2005-07-15 19:22:00,2.26881,2.26907,2.26837,2.26863,48400000.0
2005-07-15 19:23:00,2.26848,2.2689,2.26837,2.26849,124800000.0
2005-07-15 19:24:00,2.26854,2.26907,2.26843,2.26872,68200000.0
2005-07-15 19:25:00,2.26887,2.26897,2.26763,2.26863,85700000.0
2005-07-15 19:26:00,2.2685,2.26899,2.26831,2.26883,149500000.0
2005-07-15 19:27:00,2.26867,2.26897,2.26829,2.26829,110800000.0
2005-07-15 19:28:00,2.26823,2.26883,2.26801,2.26829,61400000.0
2005-07-15 19:29:00,2.26825,2.26869,2.26811,2.26867,91600000.0
2005-07-15 19:30:00,2.26783,2.26866,2.26762,2.26827,192200000.0
2005-07-15 19:31:00,2.26794,2.26854,2.26762,2.26827,73400000.0
2005-07-15 19:32:00,2.26831,2.26876,2.2677,2.26855,158300000.0
2005-07-15 19:33:00,2.26874,2.26877,2.26756,2.26781,62800000.0
2005-07-15 19:34:00,2.26874,2.26874,2.26762,2.26802,73800000.0
2005-07-15 19:35:00,2.26798,2.26864,2.26762,2.26824,125600000.0
2005-07-15 19:36:00,2.2685,2.26869,2.26794,2.26835,137300001.0
2005-07-15 19:37:00,2.26834,2.26834,2.2677,2.26779,45500000.0
2005-07-15 19:38:00,2.26738,2.26827,2.26738,2.26816,21200000.0
2005-07-15 19:39:00,2.26809,2.26824,2.26753,2.26783,62600000.0
2005-07-15 19:40:00,2.26818,2.26829,2.26784,2.26807,86400000.0
2005-07-15 19:41:00,2.268,2.26807,2.2675,2.2675,85900000.0
2005-07-15 19:42:00,2.26805,2.26833,2.26752,2.26816,77800000.0
2005-07-15 19:43:00,2.26798,2.26853,2.26796,2.2685,33200000.0
2005-07-15 19:44:00,2.26835,2.26835,2.26742,2.26819,87200000.0
2005-07-15 19:45:00,2.26789,2.26823,2.26771,2.26787,43900000.0
2005-07-15 19:46:00,2.26785,2.2683,2.2675,2.26782,86800000.0
2005-07-15 19:47:00,2.2679,2.26812,2.26765,2.26812,50200000.0
2005-07-15 19:48:00,2.26764,2.26824,2.26722,2.26747,86000000.0
2005-07-15 19:49:00,2.26742,2.26798,2.26693,2.26742,120200000.0
2005-07-15 19:50:00,2.26713,2.26745,2.26674,2.26741,66100000.0
2005-07-15 19:51:00,2.26731,2.26792,2.26692,2.26693,107600000.0
2005-07-15 19:52:00,2.26753,2.26765,2.26683,2.26712,46000000.0
2005-07-15 19:53:00,2.26744,2.26763,2.26714,2.26763,26000000.0
2005-07-15 19:54:00,2.26718,2.26736,2.26602,2.26717,66800000.0
2005-07-15 19:55:00,2.26727,2.26744,2.26678,2.26719,24600000.0
2005-07-15 19:56:00,2.26726,2.26763,2.26657,2.26657,80200000.0
2005-07-15 19:57:00,2.26727,2.26754,2.26667,2.26687,138700000.0
2005-07-15 19:58:00,2.26742,2.26795,2.26687,2.26738,123100000.0
2005-07-15 19:59:00,2.26738,2.26751,2.2668,2.26746,122700000.0
2005-07-15 20:00:00,2.2676,2.26764,2.26708,2.26742,71900000.0
2005-07-15 20:01:00,2.26744,2.26744,2.26652,2.26702,102300000.0
2005-07-15 20:02:00,2.2673,2.2674,2.26701,2.26739,66400000.0
2005-07-15 20:03:00,2.2671,2.2671,2.26646,2.26682,17800000.0
2005-07-15 20:04:00,2.26643,2.26744,2.26635,2.26744,35700000.0
2005-07-15 20:05:00,2.2675,2.26752,2.26687,2.26724,28000000.0
2005-07-15 20:06:00,2.2671,2.26744,2.2668,2.26724,34700000.0
2005-07-15 20:07:00,2.26736,2.26738,2.26667,2.26682,80500000.0
2005-07-15 20:08:00,2.26718,2.26755,2.26689,2.26717,86800000.0
2005-07-15 20:09:00,2.26751,2.26776,2.26736,2.2674,28100000.0
2005-07-15 20:10:00,2.26728,2.26755,2.26711,2.26744,28700000.0
2005-07-15 20:11:00,2.2672,2.26785,2.26676,2.26764,45700000.0
2005-07-15 20:12:00,2.26816,2.26816,2.26732,2.26778,140700000.0
2005-07-15 20:13:00,2.26763,2.26763,2.26689,2.2674,148300000.0
2005-07-15 20:14:00,2.26767,2.26784,2.26728,2.26742,87600000.0
2005-07-15 20:15:00,2.26725,2.26783,2.26712,2.26745,188300000.0
2005-07-15 20:16:00,2.26727,2.26794,2.26703,2.26733,133700000.0
2005-07-15 20:17:00,2.26761,2.26795,2.26741,2.26763,37400000.0
2005-07-15 20:18:00,2.26791,2.26812,2.26737,2.26785,100300001.0
2005-07-15 20:19:00,2.26753,2.26789,2.26711,2.26735,138400000.0
2005-07-15 20:20:00,2.26718,2.26789,2.2671,2.26746,244600000.0
2005-07-15 20:21:00,2.26735,2.26762,2.26691,2.26762,70600000.0
2005-07-15 20:22:00,2.26748,2.26797,2.26714,2.26739,69100000.0
2005-07-15 20:23:00,2.26728,2.26794,2.26717,2.26773,158400000.0
2005-07-15 20:24:00,2.26759,2.26806,2.26754,2.26806,58800000.0
2005-07-15 20:25:00,2.26763,2.26809,2.26747,2.26759,181699999.0
2005-07-15 20:26:00,2.26832,2.26833,2.26734,2.26774,175300001.0
2005-07-15 20:27:00,2.2677,2.26789,2.26733,2.26783,90100000.0
2005-07-15 20:28:00,2.26785,2.26821,2.26735,2.2679,220400000.0
2005-07-15 20:29:00,2.2678,2.26803,2.26735,2.26735,186499999.0
2005-07-15 20:30:00,2.26748,2.26791,2.26673,2.26778,344800000.0
2005-07-15 20:31:00,2.26755,2.26807,2.26702,2.2679,196900000.0
2005-07-15 20:32:00,2.26764,2.26799,2.26722,2.26743,370000000.0
2005-07-15 20:33:00,2.26733,2.26781,2.26719,2.26734,93700000.0
2005-07-15 20:34:00,2.26737,2.26771,2.26677,2.26708,57700000.0
2005-07-15 20:35:00,2.26725,2.2678,2.26659,2.26662,60100000.0
2005-07-15 20:36:00,2.26663,2.26774,2.2666,2.26774,46000000.0
2005-07-15 20:37:00,2.26741,2.26785,2.26722,2.26722,120100000.0
2005-07-15 20:38:00,2.26733,2.26795,2.26718,2.2674,130700000.0
2005-07-15 20:39:00,2.26741,2.26785,2.26723,2.2677,146300000.0
2005-07-15 20:40:00,2.26766,2.26791,2.26695,2.2677,145000000.0
2005-07-15 20:41:00,2.26786,2.26815,2.26723,2.26739,134000000.0
2005-07-15 20:42:00,2.26712,2.26788,2.26712,2.26766,67400000.0
2005-07-15 20:43:00,2.26749,2.26776,2.26696,2.26726,98400000.0
2005-07-15 20:44:00,2.26762,2.26793,2.26689,2.26762,181599999.0
2005-07-15 20:45:00,2.2673,2.26769,2.26714,2.26717,45800000.0
2005-07-15 20:46:00,2.26682,2.26753,2.26682,2.26708,28400000.0
2005-07-15 20:47:00,2.26725,2.26815,2.26709,2.26769,143700000.0
2005-07-15 20:48:00,2.26757,2.26814,2.26732,2.26785,251500000.0
2005-07-15 20:49:00,2.26759,2.26784,2.26694,2.26715,103000000.0
2005-07-15 20:50:00,2.26715,2.26764,2.26712,2.26743,197100000.0
2005-07-15 20:51:00,2.2674,2.26768,2.2668,2.26768,109300000.0
2005-07-15 20:52:00,2.26729,2.26755,2.26697,2.26735,136200000.0
2005-07-15 20:53:00,2.26724,2.26774,2.26689,2.26703,212400000.0
2005-07-15 20:54:00,2.26754,2.26793,2.26694,2.26783,146000000.0
2005-07-15 20:55:00,2.26732,2.26768,2.26625,2.26662,31400000.0
2005-07-15 20:56:00,2.26708,2.26741,2.26594,2.267,235400000.0
2005-07-15 20:57:00,2.26712,2.26759,2.26682,2.26731,329500001.0
2005-07-15 20:58:00,2.26744,2.26779,2.26674,2.26739,226600000.0
2005-07-15 20:59:00,2.26725,2.26785,2.26684,2.2676,251500000.0
2005-07-15 21:00:00,2.26778,2.26781,2.26714,2.26746,271800000.0
2005-07-15 21:01:00,2.2672,2.26785,2.26716,2.26741,296000000.0
2005-07-15 21:02:00,2.26711,2.26773,2.26677,2.26746,115500000.0
2005-07-15 21:03:00,2.26728,2.26755,2.26716,2.2673,112299999.0
2005-07-15 21:04:00,2.2671,2.26753,2.26683,2.26753,54700000.0
2005-07-15 21:05:00,2.26772,2.26818,2.26728,2.26791,87100000.0
2005-07-15 21:06:00,2.26728,2.26776,2.26712,2.26736,55500000.0
2005-07-15 21:07:00,2.26742,2.26768,2.26725,2.26746,26400000.0
2005-07-15 21:08:00,2.26779,2.26784,2.26734,2.26734,25900000.0
2005-07-15 21:09:00,2.26743,2.26767,2.26719,2.26728,31300000.0
2005-07-15 21:10:00,2.26729,2.26739,2.26673,2.26727,66100000.0
2005-07-15 21:11:00,2.26725,2.26753,2.26684,2.26709,126900000.0
2005-07-15 21:12:00,2.26675,2.26748,2.26667,2.2674,38500000.0
2005-07-15 21:13:00,2.2669,2.26748,2.26661,2.26661,97700000.0
2005-07-15 21:14:00,2.26716,2.26772,2.26653,2.26715,134100000.0
2005-07-15 21:15:00,2.26715,2.26754,2.26668,2.26668,152200000.0
2005-07-15 21:16:00,2.26726,2.26762,2.26676,2.26713,89900000.0
2005-07-15 21:17:00,2.26746,2.26746,2.26682,2.26735,199400001.0
2005-07-15 21:18:00,2.26734,2.2676,2.26664,2.26718,133400000.0
2005-07-15 21:19:00,2.26713,2.26747,2.26672,2.26725,74400000.0
2005-07-15 21:20:00,2.26722,2.26739,2.2669,2.26731,216700000.0
2005-07-15 21:21:00,2.2673,2.26753,2.26708,2.26722,256800000.0
2005-07-15 21:22:00,2.2677,2.2677,2.26643,2.26706,155900000.0
2005-07-15 21:23:00,2.26734,2.26742,2.2665,2.26729,102700000.0
2005-07-15 21:24:00,2.2671,2.26742,2.26674,2.26742,65900000.0
2005-07-15 21:25:00,2.26718,2.26747,2.26681,2.26747,46000000.0
2005-07-15 21:26:00,2.26742,2.26753,2.26685,2.26714,33300000.0
2005-07-15 21:27:00,2.26721,2.26791,2.26707,2.26761,65000000.0
2005-07-15 21:28:00,2.26782,2.26807,2.26711,2.26766,96200000.0
2005-07-15 21:29:00,2.26776,2.26813,2.26745,2.26773,73400000.0
2005-07-15 21:30:00,2.26762,2.26817,2.26745,2.26817,18800000.0
2005-07-15 21:31:00,2.26794,2.26817,2.2677,2.26793,43600000.0
2005-07-15 21:32:00,2.26786,2.26816,2.26752,2.26803,179500000.0
2005-07-15 21:33:00,2.26802,2.26825,2.26747,2.26756,63300000.0
2005-07-15 21:34:00,2.2678,2.26806,2.267,2.26764,128300000.0
2005-07-15 21:35:00,2.26757,2.26778,2.2673,2.26778,26000000.0
2005-07-15 21:36:00,2.26733,2.26807,2.26733,2.26807,17500000.0
2005-07-15 21:37:00,2.26797,2.26811,2.26756,2.26762,71800000.0
2005-07-15 21:38:00,2.26788,2.26829,2.26756,2.26827,76600000.0
2005-07-15 21:39:00,2.2681,2.26829,2.26795,2.26813,41300000.0
2005-07-15 21:40:00,2.2677,2.26858,2.2677,2.26847,34200000.0
2005-07-15 21:41:00,2.26829,2.2685,2.26825,2.26841,21000000.0
2005-07-15 21:42:00,2.26829,2.26871,2.26796,2.26837,85900000.0
2005-07-15 21:43:00,2.26835,2.26852,2.26776,2.26776,103500000.0
2005-07-15 21:44:00,2.26858,2.26866,2.26808,2.26859,104900000.0
2005-07-15 21:45:00,2.26839,2.26858,2.26774,2.2682,102500000.0
2005-07-15 21:46:00,2.26854,2.26863,2.2679,2.26835,85500000.0
2005-07-15 21:47:00,2.26828,2.26866,2.26775,2.2683,147000001.0
2005-07-15 21:48:00,2.26829,2.26841,2.26786,2.26815,49400000.0
2005-07-15 21:49:00,2.26848,2.26858,2.26798,2.26808,124800000.0
2005-07-15 21:50:00,2.26835,2.26846,2.26803,2.26807,25900000.0
2005-07-15 21:51:00,2.26803,2.26874,2.26793,2.26865,41600000.0
2005-07-15 21:52:00,2.2683,2.26878,2.26801,2.26862,113200000.0
2005-07-15 21:53:00,2.26812,2.26861,2.26783,2.26839,44000000.0
2005-07-15 21:54:00,2.26763,2.26841,2.26749,2.26838,22600000.0
2005-07-15 21:55:00,2.26828,2.26874,2.26776,2.26873,85400000.0
2005-07-15 21:56:00,2.26826,2.26856,2.26774,2.26822,66400000.0
2005-07-15 21:57:00,2.26838,2.26857,2.26792,2.26832,17400000.0
2005-07-15 21:58:00,2.26811,2.26856,2.26791,2.26793,56600000.0
2005-07-15 21:59:00,2.26788,2.26856,2.26754,2.26847,200500000.0
2005-07-15 22:00:00,2.26839,2.26856,2.26796,2.26846,73300000.0
2005-07-15 22:01:00,2.26829,2.26874,2.26819,2.26861,51299999.0
2005-07-15 22:02:00,2.26845,2.26873,2.26775,2.26873,124300000.0
2005-07-15 22:03:00,2.26816,2.26855,2.26816,2.26833,33700000.0
2005-07-15 22:04:00,2.26843,2.26881,2.26837,2.26842,90400000.0
2005-07-15 22:05:00,2.26879,2.26882,2.26841,2.26877,63700000.0
2005-07-15 22:06:00,2.26875,2.26877,2.26837,2.26863,32400000.0
2005-07-15 22:07:00,2.26864,2.26872,2.2683,2.26866,26400000.0
2005-07-15 22:08:00,2.26808,2.26857,2.26799,2.26829,49300000.0
2005-07-15 22:09:00,2.26861,2.26875,2.26831,2.26835,40400000.0
2005-07-15 22:10:00,2.26866,2.26923,2.26864,2.26897,36200000.0
2005-07-15 22:11:00,2.26902,2.26924,2.26902,2.26906,21400000.0
2005-07-15 22:12:00,2.26881,2.26926,2.2683,2.26902,71100000.0
2005-07-15 22:13:00,2.26927,2.26935,2.26879,2.26899,39100000.0
2005-07-15 22:14:00,2.26932,2.2695,2.26901,2.26933,34200000.0
2005-07-15 22:15:00,2.26916,2.26961,2.26886,2.26926,103700000.0
2005-07-15 22:16:00,2.26913,2.26923,2.26832,2.2692,154800000.0
2005-07-15 22:17:00,2.26918,2.26918,2.26884,2.26907,23600000.0
2005-07-15 22:18:00,2.26932,2.26935,2.26869,2.26906,54500000.0
2005-07-15 22:19:00,2.26932,2.26958,2.26912,2.26936,60299999.0
2005-07-15 22:20:00,2.26888,2.26963,2.2687,2.2696,31300000.0
2005-07-15 22:21:00,2.26946,2.26964,2.26924,2.26964,47700000.0
2005-07-15 22:22:00,2.26947,2.26984,2.26882,2.26927,99400000.0
2005-07-15 22:23:00,2.26907,2.26957,2.26788,2.26942,63600000.0
2005-07-15 22:24:00,2.26929,2.26951,2.26905,2.26905,30900000.0
2005-07-15 22:25:00,2.26898,2.26942,2.26898,2.26913,50300000.0
2005-07-15 22:26:00,2.26954,2.2697,2.26924,2.2696,51900000.0
2005-07-15 22:27:00,2.26933,2.26976,2.26907,2.26976,30800000.0
2005-07-15 22:28:00,2.26959,2.26959,2.26892,2.26909,54000000.0
2005-07-15 22:29:00,2.26903,2.26965,2.26891,2.26891,153600000.0
2005-07-15 22:30:00,2.26897,2.26927,2.26849,2.26902,123300000.0
2005-07-15 22:31:00,2.26923,2.26923,2.26884,2.26906,34100000.0
2005-07-15 22:32:00,2.2688,2.26933,2.26865,2.26933,40400000.0
2005-07-15 22:33:00,2.26941,2.26972,2.26925,2.26935,40200000.0
2005-07-15 22:34:00,2.26901,2.26944,2.26864,2.26865,96500000.0
2005-07-15 22:35:00,2.26775,2.26933,2.26775,2.26928,49500000.0
2005-07-15 22:36:00,2.26923,2.26925,2.26866,2.26871,28100000.0
2005-07-15 22:37:00,2.26889,2.26905,2.26859,2.2686,24400000.0
2005-07-15 22:38:00,2.26905,2.26915,2.26859,2.26888,59300000.0
2005-07-15 22:39:00,2.26879,2.26928,2.26865,2.26889,37200000.0
2005-07-15 22:40:00,2.26854,2.26889,2.26843,2.2687,28000000.0
2005-07-15 22:41:00,2.26886,2.26903,2.26863,2.26893,30000000.0
2005-07-15 22:42:00,2.26894,2.26927,2.26857,2.26869,50100000.0
2005-07-15 22:43:00,2.26865,2.26907,2.26832,2.26883,119900000.0
2005-07-15 22:44:00,2.26859,2.26915,2.26837,2.26885,61000000.0
2005-07-15 22:45:00,2.26912,2.2692,2.26845,2.26893,73700000.0
2005-07-15 22:46:00,2.26898,2.2691,2.2686,2.2686,99700000.0
2005-07-15 22:47:00,2.26885,2.26911,2.26864,2.26864,58900000.0
2005-07-15 22:48:00,2.26868,2.26891,2.26815,2.2687,55000000.0
2005-07-15 22:49:00,2.26857,2.26909,2.26845,2.26909,80300000.0
2005-07-15 22:50:00,2.26869,2.26895,2.26833,2.26895,50700000.0
2005-07-15 22:51:00,2.26866,2.26884,2.26793,2.2683,112100000.0
2005-07-15 22:52:00,2.26882,2.26897,2.2684,2.26878,61700000.0
2005-07-15 22:53:00,2.26857,2.26866,2.26817,2.26866,25800000.0
2005-07-15 22:54:00,2.26834,2.26884,2.26815,2.26884,32600000.0
2005-07-15 22:55:00,2.26888,2.26902,2.26827,2.26876,54800000.0
2005-07-15 22:56:00,2.26865,2.26876,2.26821,2.26821,39600000.0
2005-07-15 22:57:00,2.26865,2.26903,2.26835,2.26902,30600000.0
2005-07-15 22:58:00,2.26843,2.26931,2.26843,2.26912,24000000.0
2005-07-15 22:59:00,2.26893,2.26962,2.26885,2.26962,38100000.0
2005-07-17 23:00:00,2.26972,2.27039,2.26972,2.27004,21400000.0
2005-07-17 23:01:00,2.27031,2.27062,2.27016,2.27018,28200000.0
2005-07-17 23:02:00,2.27047,2.27064,2.27014,2.27064,25500000.0
2005-07-17 23:03:00,2.27103,2.27141,2.27051,2.27057,23600000.0
2005-07-17 23:04:00,2.27112,2.27141,2.2704,2.27079,49200000.0
2005-07-17 23:05:00,2.27118,2.27145,2.27092,2.27136,52400000.0
2005-07-17 23:06:00,2.27123,2.2717,2.27095,2.27095,36800000.0
2005-07-17 23:07:00,2.27075,2.27141,2.27075,2.27141,32700000.0
2005-07-17 23:08:00,2.27182,2.27182,2.27083,2.27162,27200000.0
2005-07-17 23:09:00,2.27091,2.27141,2.27079,2.27124,33100000.0
2005-07-17 23:10:00,2.27094,2.27115,2.27086,2.27094,31000000.0
2005-07-17 23:11:00,2.27074,2.27142,2.27074,2.2712,34000000.0
2005-07-17 23:12:00,2.27108,2.27156,2.271,2.27106,38500000.0
2005-07-17 23:13:00,2.27085,2.2715,2.27084,2.27113,26500000.0
2005-07-17 23:14:00,2.2713,2.27156,2.27116,2.27139,66300001.0
2005-07-17 23:15:00,2.27139,2.27186,2.27129,2.27134,66100000.0
2005-07-17 23:16:00,2.27145,2.27147,2.2709,2.27147,39100000.0
2005-07-17 23:17:00,2.2714,2.27156,2.27106,2.27156,40500000.0
2005-07-17 23:18:00,2.27136,2.27209,2.27119,2.27194,33300000.0
2005-07-17 23:19:00,2.27155,2.27185,2.27135,2.27156,29000000.0
2005-07-17 23:20:00,2.27155,2.27187,2.27125,2.27139,29500000.0
2005-07-17 23:21:00,2.27159,2.27212,2.27139,2.2721,53200000.0
2005-07-17 23:22:00,2.2716,2.27219,2.27145,2.27189,35400000.0
2005-07-17 23:23:00,2.27166,2.27224,2.27151,2.27175,37800000.0
2005-07-17 23:24:00,2.27198,2.27198,2.2715,2.27151,19900000.0
2005-07-17 23:25:00,2.27234,2.27242,2.27173,2.27193,39000000.0
2005-07-17 23:26:00,2.27185,2.27185,2.27159,2.27172,27000000.0
2005-07-17 23:27:00,2.27183,2.27198,2.27136,2.27163,28000000.0
2005-07-17 23:28:00,2.27159,2.27187,2.27141,2.27154,35500000.0
2005-07-17 23:29:00,2.27126,2.27211,2.27126,2.27203,22100000.0
2005-07-17 23:30:00,2.27208,2.2722,2.27149,2.27169,25600000.0
2005-07-17 23:31:00,2.27143,2.27229,2.27138,2.27192,30900000.0
2005-07-17 23:32:00,2.27179,2.27196,2.27143,2.27181,35700000.0
2005-07-17 23:33:00,2.27176,2.27194,2.27135,2.2717,41000000.0
2005-07-17 23:34:00,2.27202,2.27216,2.27133,2.27167,53700000.0
2005-07-17 23:35:00,2.27151,2.27213,2.27123,2.27147,53900000.0
2005-07-17 23:36:00,2.27156,2.27165,2.27123,2.27154,29500000.0
2005-07-17 23:37:00,2.27149,2.27198,2.27132,2.27132,60800001.0
2005-07-17 23:38:00,2.27176,2.27176,2.27131,2.27142,25500000.0
2005-07-17 23:39:00,2.27133,2.27157,2.27094,2.27125,63600000.0
2005-07-17 23:40:00,2.2713,2.27221,2.27117,2.27199,54100001.0
2005-07-17 23:41:00,2.27183,2.27211,2.27115,2.27157,51400000.0
2005-07-17 23:42:00,2.27189,2.27189,2.27084,2.27161,30000000.0
2005-07-17 23:43:00,2.27197,2.27212,2.27165,2.27182,28400000.0
2005-07-17 23:44:00,2.27135,2.27179,2.27127,2.27127,44600000.0
2005-07-17 23:45:00,2.2717,2.2717,2.27087,2.27134,51499999.0
2005-07-17 23:46:00,2.27175,2.27185,2.27095,2.27116,60100000.0
2005-07-17 23:47:00,2.27049,2.27054,2.26997,2.2704,33100000.0
2005-07-17 23:48:00,2.27026,2.27058,2.27015,2.27058,51400000.0
2005-07-17 23:49:00,2.27051,2.27054,2.27008,2.27038,33000000.0
2005-07-17 23:50:00,2.27058,2.27078,2.27027,2.27039,28700000.0
2005-07-17 23:51:00,2.27041,2.27088,2.27025,2.27038,48200000.0
2005-07-17 23:52:00,2.27023,2.27092,2.27023,2.27058,21800000.0
2005-07-17 23:53:00,2.27047,2.27107,2.27047,2.27088,47200000.0
2005-07-17 23:54:00,2.27083,2.27137,2.27081,2.27087,50200000.0
2005-07-17 23:55:00,2.27095,2.27127,2.27055,2.27069,29600000.0
2005-07-17 23:56:00,2.27113,2.27128,2.2707,2.27073,22000000.0
2005-07-17 23:57:00,2.27091,2.27118,2.27062,2.27067,40300000.0
2005-07-17 23:58:00,2.27093,2.27134,2.27093,2.27134,21700000.0
2005-07-17 23:59:00,2.27103,2.27136,2.2707,2.27128,27300000.0
2005-07-18 00:00:00,2.27094,2.27142,2.27053,2.27085,67400000.0
2005-07-18 00:01:00,2.27055,2.27104,2.27037,2.27104,37200000.0
2005-07-18 00:02:00,2.2711,2.27144,2.27075,2.2712,40400000.0
2005-07-18 00:03:00,2.27125,2.27127,2.27047,2.27069,36500000.0
2005-07-18 00:04:00,2.2709,2.27119,2.27071,2.27076,72000001.0
2005-07-18 00:05:00,2.27052,2.27099,2.27039,2.27099,30800000.0
2005-07-18 00:06:00,2.27073,2.27112,2.27037,2.27101,31300000.0
2005-07-18 00:07:00,2.27069,2.27102,2.27055,2.27084,34600000.0
2005-07-18 00:08:00,2.2708,2.27129,2.27074,2.27074,47600000.0
2005-07-18 00:09:00,2.27086,2.27127,2.27074,2.27109,35800000.0
2005-07-18 00:10:00,2.27076,2.27119,2.27058,2.2708,42200000.0
2005-07-18 00:11:00,2.27069,2.27121,2.27051,2.27107,24200000.0
2005-07-18 00:12:00,2.27025,2.27122,2.27015,2.27111,54000000.0
2005-07-18 00:13:00,2.27122,2.27127,2.27061,2.27069,56000000.0
2005-07-18 00:14:00,2.27079,2.27106,2.27053,2.27062,49200000.0
2005-07-18 00:15:00,2.27173,2.27173,2.27091,2.27173,41900000.0
2005-07-18 00:16:00,2.27112,2.27173,2.27107,2.27107,54700000.0
2005-07-18 00:17:00,2.27099,2.27183,2.27091,2.27172,28300000.0
2005-07-18 00:18:00,2.2711,2.27142,2.27088,2.27111,35300000.0
2005-07-18 00:19:00,2.27118,2.27159,2.27101,2.27101,31500000.0
2005-07-18 00:20:00,2.27139,2.2718,2.27115,2.2718,24300000.0
2005-07-18 00:21:00,2.27175,2.27175,2.27091,2.27097,40400000.0
2005-07-18 00:22:00,2.271,2.27199,2.271,2.27199,29100000.0
2005-07-18 00:23:00,2.27184,2.27184,2.27083,2.27083,58700000.0
2005-07-18 00:24:00,2.2713,2.2714,2.27077,2.27089,51300000.0
2005-07-18 00:25:00,2.27104,2.27155,2.27092,2.27124,28200000.0
2005-07-18 00:26:00,2.27104,2.27139,2.27079,2.27085,51700000.0
2005-07-18 00:27:00,2.27095,2.27141,2.27073,2.27141,32800000.0
2005-07-18 00:28:00,2.27103,2.27129,2.27077,2.27118,35500000.0
2005-07-18 00:29:00,2.27099,2.27113,2.2707,2.27085,32900000.0
2005-07-18 00:30:00,2.27131,2.27138,2.27086,2.27086,29400000.0
2005-07-18 00:31:00,2.27084,2.27141,2.27084,2.27098,44800000.0
2005-07-18 00:32:00,2.27113,2.27126,2.2708,2.27105,43700000.0
2005-07-18 00:33:00,2.27127,2.27135,2.27092,2.271,44600000.0
2005-07-18 00:34:00,2.27105,2.27136,2.27104,2.27126,24400000.0
2005-07-18 00:35:00,2.2718,2.27185,2.27116,2.27121,54400000.0
2005-07-18 00:36:00,2.27104,2.27159,2.27088,2.27088,36900000.0
2005-07-18 00:37:00,2.271,2.27144,2.27086,2.27104,33800000.0
2005-07-18 00:38:00,2.27122,2.27154,2.27102,2.27115,40900000.0
2005-07-18 00:39:00,2.27142,2.27144,2.27114,2.27138,40800000.0
2005-07-18 00:40:00,2.2716,2.2716,2.27071,2.27071,34500000.0
2005-07-18 00:41:00,2.27064,2.27108,2.27049,2.27082,37500001.0
2005-07-18 00:42:00,2.27135,2.27135,2.27028,2.27048,62100000.0
2005-07-18 00:43:00,2.27066,2.27088,2.27009,2.27009,39700000.0
2005-07-18 00:44:00,2.27057,2.27097,2.26998,2.27083,49500000.0
2005-07-18 00:45:00,2.27063,2.27124,2.27046,2.27124,34000000.0
2005-07-18 00:46:00,2.2709,2.27119,2.27053,2.27092,38300000.0
2005-07-18 00:47:00,2.27108,2.27136,2.27073,2.27081,38500000.0
2005-07-18 00:48:00,2.27076,2.27105,2.27055,2.27075,29800000.0
2005-07-18 00:49:00,2.27065,2.27116,2.27038,2.27067,35100000.0
2005-07-18 00:50:00,2.27109,2.27118,2.27044,2.2706,48900001.0
2005-07-18 00:51:00,2.27113,2.27119,2.27063,2.27086,22400000.0
2005-07-18 00:52:00,2.27077,2.2712,2.27059,2.27089,38000000.0
2005-07-18 00:53:00,2.27062,2.27132,2.27061,2.27061,46300000.0
2005-07-18 00:54:00,2.2706,2.27073,2.26995,2.26995,32600000.0
2005-07-18 00:55:00,2.27023,2.27045,2.27011,2.27027,32500000.0
2005-07-18 00:56:00,2.26988,2.2703,2.26987,2.27017,26100000.0
2005-07-18 00:57:00,2.27046,2.27055,2.26997,2.2703,37500000.0
2005-07-18 00:58:00,2.26988,2.27056,2.26988,2.27015,37600000.0
2005-07-18 00:59:00,2.27004,2.2703,2.2698,2.26988,34300000.0
2005-07-18 01:00:00,2.26949,2.27029,2.26942,2.27003,54200000.0
2005-07-18 01:01:00,2.27011,2.27042,2.2699,2.27042,24500000.0
2005-07-18 01:02:00,2.27025,2.27025,2.26959,2.26969,45900000.0
2005-07-18 01:03:00,2.26968,2.27037,2.26962,2.26974,39300000.0
2005-07-18 01:04:00,2.27017,2.27026,2.2699,2.26991,22800000.0
2005-07-18 01:05:00,2.26991,2.27026,2.26983,2.27007,31100000.0
2005-07-18 01:06:00,2.27005,2.27033,2.26984,2.27028,30400000.0
2005-07-18 01:07:00,2.27028,2.2706,2.26998,2.27039,29400000.0
2005-07-18 01:08:00,2.27046,2.27046,2.27002,2.2701,22400000.0
2005-07-18 01:09:00,2.27008,2.27074,2.26996,2.27054,29600000.0
2005-07-18 01:10:00,2.27035,2.27042,2.27007,2.27012,56000000.0
2005-07-18 01:11:00,2.26996,2.2706,2.26996,2.27025,34000000.0
2005-07-18 01:12:00,2.27009,2.27081,2.27002,2.27081,52400000.0
2005-07-18 01:13:00,2.27067,2.27073,2.27007,2.2703,41200000.0
2005-07-18 01:14:00,2.2704,2.27061,2.27004,2.2704,43700000.0
2005-07-18 01:15:00,2.27054,2.27066,2.27004,2.27042,44400000.0
2005-07-18 01:16:00,2.27044,2.27044,2.27012,2.27012,56800000.0
2005-07-18 01:17:00,2.27033,2.27062,2.27008,2.27008,39300000.0
2005-07-18 01:18:00,2.27047,2.27059,2.27012,2.27026,34300000.0
2005-07-18 01:19:00,2.27019,2.27062,2.27013,2.27021,43400000.0
2005-07-18 01:20:00,2.27011,2.27057,2.26987,2.2705,57800000.0
2005-07-18 01:21:00,2.26968,2.27064,2.26967,2.2703,30500000.0
2005-07-18 01:22:00,2.27009,2.2704,2.26986,2.26989,42100000.0
2005-07-18 01:23:00,2.26994,2.27026,2.26976,2.27014,21600000.0
2005-07-18 01:24:00,2.2704,2.27041,2.26981,2.26981,31100000.0
2005-07-18 01:25:00,2.26983,2.27039,2.26981,2.26981,16800000.0
2005-07-18 01:26:00,2.27034,2.27055,2.26984,2.26992,36400000.0
2005-07-18 01:27:00,2.26984,2.27059,2.26961,2.27059,82100000.0
2005-07-18 01:28:00,2.2698,2.27051,2.26964,2.27041,43599999.0
2005-07-18 01:29:00,2.27028,2.27061,2.26999,2.27061,34800000.0
2005-07-18 01:30:00,2.27018,2.27057,2.26992,2.27006,59100000.0
2005-07-18 01:31:00,2.2701,2.2703,2.26982,2.27017,43200000.0
2005-07-18 01:32:00,2.27035,2.27087,2.27032,2.27056,45900000.0
2005-07-18 01:33:00,2.27069,2.27097,2.2701,2.27078,59100000.0
2005-07-18 01:34:00,2.27063,2.2707,2.26951,2.27016,45600000.0
2005-07-18 01:35:00,2.27022,2.27033,2.26986,2.27021,46300000.0
2005-07-18 01:36:00,2.27038,2.27065,2.26979,2.2703,35600000.0
2005-07-18 01:37:00,2.27014,2.27041,2.26979,2.26979,29200000.0
2005-07-18 01:38:00,2.27005,2.27041,2.26985,2.27041,35100000.0
2005-07-18 01:39:00,2.27015,2.27066,2.26971,2.26982,84300000.0
2005-07-18 01:40:00,2.26981,2.27016,2.26974,2.26991,34000000.0
2005-07-18 01:41:00,2.26982,2.27041,2.26963,2.2701,55000000.0
2005-07-18 01:42:00,2.27027,2.27042,2.26976,2.27013,46700000.0
2005-07-18 01:43:00,2.27004,2.2704,2.26991,2.26996,31700000.0
2005-07-18 01:44:00,2.27017,2.27048,2.26985,2.27021,38300000.0
2005-07-18 01:45:00,2.27007,2.27019,2.26969,2.26991,42800000.0
2005-07-18 01:46:00,2.27018,2.27061,2.26983,2.2699,43500000.0
2005-07-18 01:47:00,2.27008,2.27037,2.26977,2.26983,49400000.0
2005-07-18 01:48:00,2.26995,2.27029,2.26957,2.27012,55100000.0
2005-07-18 01:49:00,2.2701,2.27055,2.26982,2.27019,36300000.0
2005-07-18 01:50:00,2.2697,2.2704,2.2697,2.27025,64100000.0
2005-07-18 01:51:00,2.2704,2.27065,2.26985,2.27012,46100000.0
2005-07-18 01:52:00,2.27016,2.27038,2.26966,2.27008,79900000.0
2005-07-18 01:53:00,2.27008,2.27039,2.26984,2.27028,22400000.0
2005-07-18 01:54:00,2.27013,2.27037,2.2699,2.27023,30100000.0
2005-07-18 01:55:00,2.27027,2.27042,2.26974,2.27042,30000000.0
2005-07-18 01:56:00,2.26999,2.27025,2.26975,2.26975,40200000.0
2005-07-18 01:57:00,2.26992,2.27007,2.2697,2.26988,50000000.0
2005-07-18 01:58:00,2.27019,2.27035,2.26976,2.27016,23900000.0
2005-07-18 01:59:00,2.27005,2.27014,2.26965,2.26965,56200000.0
2005-07-18 02:00:00,2.27002,2.27008,2.26958,2.2698,33900000.0
2005-07-18 02:01:00,2.26943,2.2703,2.26943,2.26966,24300000.0
2005-07-18 02:02:00,2.26935,2.27042,2.26935,2.27025,50599999.0
2005-07-18 02:03:00,2.26994,2.27035,2.26963,2.2701,46400000.0
2005-07-18 02:04:00,2.2705,2.2705,2.26968,2.26968,29000000.0
2005-07-18 02:05:00,2.26997,2.27062,2.26977,2.27062,40700000.0
2005-07-18 02:06:00,2.27019,2.27038,2.26961,2.2701,37900000.0
2005-07-18 02:07:00,2.27033,2.27078,2.26999,2.27078,74899998.0
2005-07-18 02:08:00,2.27038,2.27052,2.26984,2.26999,36600000.0
2005-07-18 02:09:00,2.2706,2.2706,2.27012,2.27013,24800000.0
2005-07-18 02:10:00,2.2694,2.27054,2.26925,2.26981,34900000.0
2005-07-18 02:11:00,2.26895,2.2694,2.26856,2.26865,60600000.0
2005-07-18 02:12:00,2.26925,2.2703,2.26884,2.26973,28400000.0
2005-07-18 02:13:00,2.26874,2.26912,2.26836,2.26836,27600000.0
2005-07-18 02:14:00,2.26873,2.26929,2.26838,2.26838,38800000.0
2005-07-18 02:15:00,2.26915,2.26915,2.26815,2.26821,34600000.0
2005-07-18 02:16:00,2.26873,2.26873,2.26782,2.26782,34800000.0
2005-07-18 02:17:00,2.26848,2.26887,2.26823,2.26883,31900000.0
2005-07-18 02:18:00,2.26835,2.26903,2.26819,2.2689,58000000.0
2005-07-18 02:19:00,2.26914,2.26932,2.26869,2.26886,30300000.0
2005-07-18 02:20:00,2.269,2.26929,2.26875,2.26929,29900000.0
2005-07-18 02:21:00,2.26866,2.26901,2.26842,2.26884,49900000.0
2005-07-18 02:22:00,2.2687,2.26909,2.26857,2.26909,32700000.0
2005-07-18 02:23:00,2.26864,2.26921,2.2685,2.26914,32300000.0
2005-07-18 02:24:00,2.26888,2.26909,2.2685,2.2685,50799999.0
2005-07-18 02:25:00,2.26838,2.26913,2.26823,2.26879,46400000.0
2005-07-18 02:26:00,2.26929,2.26929,2.26833,2.26858,39600000.0
2005-07-18 02:27:00,2.26927,2.26934,2.26856,2.26889,48200000.0
2005-07-18 02:28:00,2.26871,2.2693,2.26855,2.26887,29400000.0
2005-07-18 02:29:00,2.26893,2.26919,2.26876,2.2689,35400000.0
2005-07-18 02:30:00,2.26883,2.26912,2.26861,2.26861,22100000.0
2005-07-18 02:31:00,2.26867,2.26898,2.26837,2.2687,48700000.0
2005-07-18 02:32:00,2.2683,2.26874,2.26827,2.26851,32200000.0
2005-07-18 02:33:00,2.26818,2.26915,2.26818,2.26848,43100000.0
2005-07-18 02:34:00,2.26855,2.2688,2.26797,2.26818,32100000.0
2005-07-18 02:35:00,2.26846,2.2688,2.26817,2.26871,23300000.0
2005-07-18 02:36:00,2.26825,2.26877,2.26812,2.26864,23400000.0
2005-07-18 02:37:00,2.26927,2.26927,2.26786,2.26813,33200000.0
2005-07-18 02:38:00,2.26846,2.26898,2.26836,2.26877,33300000.0
2005-07-18 02:39:00,2.26832,2.26854,2.26802,2.26802,38400000.0
2005-07-18 02:40:00,2.2687,2.26874,2.26784,2.26826,36600000.0
2005-07-18 02:41:00,2.26823,2.26844,2.26793,2.26815,23000000.0
2005-07-18 02:42:00,2.2686,2.26924,2.26828,2.26879,28000000.0
2005-07-18 02:43:00,2.2689,2.26904,2.2677,2.26848,50600000.0
2005-07-18 02:44:00,2.2688,2.26901,2.26823,2.26842,23100000.0
2005-07-18 02:45:00,2.2685,2.26894,2.26829,2.26835,32100000.0
2005-07-18 02:46:00,2.2686,2.269,2.26835,2.26875,36600000.0
2005-07-18 02:47:00,2.26842,2.26912,2.26816,2.26901,48900000.0
2005-07-18 02:48:00,2.26888,2.26904,2.26853,2.26902,34700000.0
2005-07-18 02:49:00,2.26907,2.26929,2.26867,2.26886,33800000.0
2005-07-18 02:50:00,2.26868,2.26896,2.26854,2.26862,34799999.0
2005-07-18 02:51:00,2.26828,2.26905,2.26828,2.26864,21400000.0
2005-07-18 02:52:00,2.26829,2.26878,2.26829,2.26855,50100000.0
2005-07-18 02:53:00,2.26853,2.26919,2.2683,2.2689,24600000.0
2005-07-18 02:54:00,2.2685,2.26946,2.26842,2.26946,43500000.0
2005-07-18 02:55:00,2.26913,2.26935,2.26884,2.26932,38900000.0
2005-07-18 02:56:00,2.26888,2.26948,2.26888,2.26948,27400000.0
2005-07-18 02:57:00,2.26944,2.26946,2.26882,2.26882,27600000.0
2005-07-18 02:58:00,2.2691,2.26934,2.26862,2.26866,54900000.0
2005-07-18 02:59:00,2.26828,2.26904,2.2682,2.26901,22500000.0
2005-07-18 03:00:00,2.26904,2.26928,2.26852,2.26909,27800000.0
2005-07-18 03:01:00,2.2691,2.2692,2.26824,2.26834,57500000.0
2005-07-18 03:02:00,2.26871,2.26899,2.26846,2.26877,45100000.0
2005-07-18 03:03:00,2.26863,2.26889,2.2685,2.26854,36400000.0
2005-07-18 03:04:00,2.26828,2.26914,2.26828,2.26891,41000000.0
2005-07-18 03:05:00,2.26901,2.26944,2.26845,2.26864,36400000.0
2005-07-18 03:06:00,2.2692,2.26924,2.26878,2.26896,34000000.0
2005-07-18 03:07:00,2.26906,2.2691,2.26823,2.26836,35400000.0
2005-07-18 03:08:00,2.26934,2.26935,2.26851,2.26901,44300000.0
2005-07-18 03:09:00,2.26912,2.26946,2.2687,2.2687,38500000.0
2005-07-18 03:10:00,2.26907,2.26938,2.2688,2.26911,19400000.0
2005-07-18 03:11:00,2.26902,2.26904,2.26868,2.2689,19600000.0
2005-07-18 03:12:00,2.2685,2.2692,2.26843,2.2692,40200000.0
2005-07-18 03:13:00,2.26914,2.26924,2.26858,2.26883,41400000.0
2005-07-18 03:14:00,2.26916,2.26919,2.26838,2.26847,15200000.0
2005-07-18 03:15:00,2.26908,2.26913,2.26858,2.26892,41600000.0
2005-07-18 03:16:00,2.26952,2.26952,2.26864,2.26878,29000000.0
2005-07-18 03:17:00,2.26875,2.26899,2.26851,2.26874,22200000.0
2005-07-18 03:18:00,2.26901,2.26905,2.26824,2.26824,15300000.0
2005-07-18 03:19:00,2.26858,2.26905,2.26849,2.26904,28100000.0
2005-07-18 03:20:00,2.26887,2.26915,2.26853,2.26904,45900000.0
2005-07-18 03:21:00,2.26882,2.2691,2.26857,2.26892,38500000.0
2005-07-18 03:22:00,2.26859,2.26892,2.26847,2.26889,35200000.0
2005-07-18 03:23:00,2.26843,2.26882,2.26819,2.26843,26000000.0
2005-07-18 03:24:00,2.26858,2.26879,2.26825,2.26825,28800000.0
2005-07-18 03:25:00,2.26799,2.26858,2.26799,2.26858,15000000.0
2005-07-18 03:26:00,2.26832,2.26856,2.26808,2.26835,50800001.0
2005-07-18 03:27:00,2.26796,2.26871,2.26796,2.26842,21400000.0
2005-07-18 03:28:00,2.26825,2.26871,2.26797,2.26866,27800000.0
2005-07-18 03:29:00,2.2687,2.2687,2.26791,2.2683,44600000.0
2005-07-18 03:30:00,2.26855,2.26855,2.2677,2.26787,24000000.0
2005-07-18 03:31:00,2.2686,2.26872,2.26801,2.2686,25800000.0
2005-07-18 03:32:00,2.2687,2.26875,2.26811,2.26811,48200000.0
2005-07-18 03:33:00,2.2685,2.26852,2.26776,2.26798,30300000.0
2005-07-18 03:34:00,2.26847,2.26853,2.26796,2.2685,30800000.0
2005-07-18 03:35:00,2.26837,2.26837,2.26777,2.26795,37000000.0
2005-07-18 03:36:00,2.26785,2.26852,2.26785,2.26815,42000000.0
2005-07-18 03:37:00,2.2682,2.2683,2.26763,2.26824,38000001.0
2005-07-18 03:38:00,2.26825,2.26856,2.26794,2.26823,26000000.0
2005-07-18 03:39:00,2.26783,2.26846,2.26762,2.26828,28200000.0
2005-07-18 03:40:00,2.2686,2.26876,2.26797,2.26826,56300000.0
2005-07-18 03:41:00,2.26841,2.26841,2.26764,2.26823,54400000.0
2005-07-18 03:42:00,2.26818,2.26861,2.26798,2.26822,23200000.0
2005-07-18 03:43:00,2.2678,2.26888,2.2678,2.26868,51900001.0
2005-07-18 03:44:00,2.2685,2.2686,2.26795,2.26822,48000000.0
2005-07-18 03:45:00,2.26825,2.26869,2.2682,2.2685,31200000.0
2005-07-18 03:46:00,2.26822,2.26865,2.26802,2.26826,47500000.0
2005-07-18 03:47:00,2.26815,2.26826,2.26775,2.26799,43100000.0
2005-07-18 03:48:00,2.26835,2.26853,2.26799,2.2683,28200000.0
2005-07-18 03:49:00,2.26817,2.26832,2.26796,2.268,22800000.0
2005-07-18 03:50:00,2.26837,2.26863,2.26787,2.26787,51200000.0
2005-07-18 03:51:00,2.26825,2.26837,2.26797,2.26828,23900000.0
2005-07-18 03:52:00,2.26829,2.26872,2.26794,2.26869,27800000.0
2005-07-18 03:53:00,2.26797,2.26811,2.26786,2.26804,25800000.0
2005-07-18 03:54:00,2.26802,2.26841,2.26778,2.26794,28200000.0
2005-07-18 03:55:00,2.26821,2.26833,2.26774,2.26788,34600000.0
2005-07-18 03:56:00,2.26818,2.26851,2.26771,2.26788,72999999.0
2005-07-18 03:57:00,2.26765,2.26837,2.26752,2.26837,23300000.0
2005-07-18 03:58:00,2.2683,2.26845,2.2679,2.26829,30700000.0
2005-07-18 03:59:00,2.26827,2.26895,2.26804,2.26895,29700000.0
2005-07-18 04:00:00,2.26837,2.2688,2.26816,2.2688,62300001.0
2005-07-18 04:01:00,2.26801,2.26878,2.2678,2.26878,43000000.0
2005-07-18 04:02:00,2.26797,2.26842,2.26784,2.26842,29800000.0
2005-07-18 04:03:00,2.26788,2.26831,2.26773,2.26795,52200000.0
2005-07-18 04:04:00,2.26778,2.26825,2.26774,2.26781,40200000.0
2005-07-18 04:05:00,2.26788,2.26819,2.26771,2.26775,22900000.0
2005-07-18 04:06:00,2.2679,2.26826,2.26772,2.26816,30300000.0
2005-07-18 04:07:00,2.26803,2.26824,2.26769,2.26811,22800000.0
2005-07-18 04:08:00,2.26862,2.26885,2.26811,2.26831,42800000.0
2005-07-18 04:09:00,2.26798,2.26857,2.26792,2.26826,39100000.0
2005-07-18 04:10:00,2.26854,2.26879,2.26817,2.26819,31100000.0
2005-07-18 04:11:00,2.26798,2.26888,2.26797,2.26874,34200000.0
2005-07-18 04:12:00,2.26817,2.26919,2.26817,2.26919,30300000.0
2005-07-18 04:13:00,2.26843,2.26898,2.26816,2.26868,39400000.0
2005-07-18 04:14:00,2.26902,2.26918,2.26823,2.26893,59200000.0
2005-07-18 04:15:00,2.26903,2.26907,2.26841,2.26884,28900000.0
2005-07-18 04:16:00,2.26869,2.269,2.2684,2.26879,27100000.0
2005-07-18 04:17:00,2.26878,2.26903,2.2683,2.26833,31600000.0
2005-07-18 04:18:00,2.2684,2.26903,2.26835,2.2686,46300000.0
2005-07-18 04:19:00,2.26851,2.269,2.26826,2.269,16600000.0
2005-07-18 04:20:00,2.26847,2.26876,2.26813,2.2684,64100000.0
2005-07-18 04:21:00,2.26835,2.26875,2.26818,2.26875,29600000.0
2005-07-18 04:22:00,2.26953,2.26953,2.2685,2.26852,28000000.0
2005-07-18 04:23:00,2.2689,2.26919,2.2684,2.2691,52500000.0
2005-07-18 04:24:00,2.26843,2.26893,2.26825,2.26852,31600000.0
2005-07-18 04:25:00,2.26854,2.26885,2.26831,2.2685,28800000.0
2005-07-18 04:26:00,2.26838,2.26912,2.26833,2.26911,37200000.0
2005-07-18 04:27:00,2.26879,2.26898,2.26832,2.26847,28000000.0
2005-07-18 04:28:00,2.2687,2.26886,2.26821,2.26832,26400000.0
2005-07-18 04:29:00,2.26919,2.26919,2.26849,2.26871,28100001.0
2005-07-18 04:30:00,2.26877,2.26899,2.2681,2.2685,48000000.0
2005-07-18 04:31:00,2.26847,2.26912,2.26841,2.26888,52500000.0
2005-07-18 04:32:00,2.26877,2.26901,2.26839,2.26869,31600000.0
2005-07-18 04:33:00,2.26883,2.26925,2.26859,2.26916,52100000.0
2005-07-18 04:34:00,2.26869,2.26903,2.26848,2.26872,47400000.0
2005-07-18 04:35:00,2.26841,2.26938,2.26839,2.26899,39000000.0
2005-07-18 04:36:00,2.26873,2.2694,2.26845,2.26925,30200000.0
2005-07-18 04:37:00,2.26855,2.26903,2.26845,2.26867,58200000.0
2005-07-18 04:38:00,2.26865,2.26879,2.26801,2.26836,62300000.0
2005-07-18 04:39:00,2.26875,2.26899,2.26832,2.2689,47500000.0
2005-07-18 04:40:00,2.26895,2.26904,2.26848,2.26848,32300000.0
2005-07-18 04:41:00,2.26885,2.26901,2.26865,2.26897,36000000.0
2005-07-18 04:42:00,2.26856,2.2691,2.26855,2.26887,47700000.0
2005-07-18 04:43:00,2.2687,2.2696,2.26866,2.26945,36700000.0
2005-07-18 04:44:00,2.26929,2.26995,2.26929,2.26968,34100000.0
2005-07-18 04:45:00,2.26947,2.2695,2.26896,2.26931,49200000.0
2005-07-18 04:46:00,2.26941,2.26959,2.26901,2.26931,25100000.0
2005-07-18 04:47:00,2.26923,2.26987,2.26917,2.26954,23800000.0
2005-07-18 04:48:00,2.26982,2.27007,2.26955,2.26983,25000000.0
2005-07-18 04:49:00,2.2699,2.27078,2.2699,2.27077,15800000.0
2005-07-18 04:50:00,2.27025,2.27094,2.27016,2.27023,45400000.0
2005-07-18 04:51:00,2.26992,2.2705,2.26966,2.27047,32400000.0
2005-07-18 04:52:00,2.27015,2.27085,2.27002,2.27072,39300000.0
2005-07-18 04:53:00,2.27075,2.27085,2.27027,2.27027,37800000.0
2005-07-18 04:54:00,2.26988,2.27081,2.26963,2.27069,21100000.0
2005-07-18 04:55:00,2.26983,2.27086,2.26983,2.27082,42000000.0
2005-07-18 04:56:00,2.27005,2.2709,2.26995,2.27078,30800000.0
2005-07-18 04:57:00,2.27038,2.27083,2.27015,2.27033,35900000.0
2005-07-18 04:58:00,2.27089,2.27099,2.26973,2.27015,37000000.0
2005-07-18 04:59:00,2.27008,2.2711,2.27008,2.27066,44500000.0
2005-07-18 05:00:00,2.27011,2.27051,2.27005,2.27021,36700000.0
2005-07-18 05:01:00,2.27015,2.27028,2.26968,2.27005,41100000.0
2005-07-18 05:02:00,2.26983,2.27032,2.26957,2.27031,39100000.0
2005-07-18 05:03:00,2.26996,2.26996,2.26926,2.26928,18800000.0
2005-07-18 05:04:00,2.2699,2.27036,2.26951,2.26951,66400000.0
2005-07-18 05:05:00,2.26936,2.26983,2.26923,2.2696,34600000.0
2005-07-18 05:06:00,2.2694,2.27013,2.26908,2.27004,22500000.0
2005-07-18 05:07:00,2.26999,2.27032,2.26952,2.26952,56800000.0
2005-07-18 05:08:00,2.26985,2.27017,2.26946,2.26957,22600000.0
2005-07-18 05:09:00,2.26977,2.2703,2.26974,2.26998,34300000.0
2005-07-18 05:10:00,2.26956,2.2704,2.26956,2.27011,36800000.0
2005-07-18 05:11:00,2.27002,2.27028,2.26971,2.26971,18700000.0
2005-07-18 05:12:00,2.26945,2.26994,2.26925,2.26975,49700001.0
2005-07-18 05:13:00,2.26926,2.26975,2.2692,2.26972,25900000.0
2005-07-18 05:14:00,2.2698,2.27019,2.26955,2.26995,24200000.0
2005-07-18 05:15:00,2.27004,2.27004,2.26926,2.26962,42000000.0
2005-07-18 05:16:00,2.26979,2.26989,2.26918,2.26918,29500000.0
2005-07-18 05:17:00,2.26942,2.26978,2.26917,2.26963,33800000.0
2005-07-18 05:18:00,2.26945,2.26973,2.26922,2.26922,54400000.0
2005-07-18 05:19:00,2.26897,2.26977,2.26891,2.26927,55800000.0
2005-07-18 05:20:00,2.26943,2.26994,2.26937,2.26937,27200000.0
2005-07-18 05:21:00,2.27,2.27011,2.26939,2.27008,37900000.0
2005-07-18 05:22:00,2.26963,2.26989,2.26941,2.26981,30000000.0
2005-07-18 05:23:00,2.26974,2.26982,2.26917,2.2693,31200000.0
2005-07-18 05:24:00,2.26984,2.26994,2.26923,2.26978,45000000.0
2005-07-18 05:25:00,2.26988,2.27004,2.26939,2.26939,42800001.0
2005-07-18 05:26:00,2.26948,2.26975,2.2693,2.26945,45900000.0
2005-07-18 05:27:00,2.26919,2.26978,2.26898,2.26954,43000000.0
2005-07-18 05:28:00,2.26992,2.26992,2.26907,2.26914,30000000.0
2005-07-18 05:29:00,2.26956,2.2698,2.26916,2.26922,43900000.0
2005-07-18 05:30:00,2.26919,2.26974,2.26919,2.26974,39200000.0
2005-07-18 05:31:00,2.26977,2.27015,2.26937,2.26975,60500000.0
2005-07-18 05:32:00,2.26979,2.26986,2.26924,2.26936,26000000.0
2005-07-18 05:33:00,2.26938,2.26981,2.26926,2.26952,62800000.0
2005-07-18 05:34:00,2.26962,2.26962,2.26878,2.26899,64400000.0
2005-07-18 05:35:00,2.2692,2.26951,2.26872,2.26908,47500000.0
2005-07-18 05:36:00,2.26974,2.26991,2.26926,2.26926,40900000.0
2005-07-18 05:37:00,2.26955,2.26969,2.26931,2.26945,28400000.0
2005-07-18 05:38:00,2.26945,2.2699,2.26912,2.2699,25500000.0
2005-07-18 05:39:00,2.26933,2.26957,2.26915,2.26953,32900000.0
2005-07-18 05:40:00,2.26909,2.26975,2.26909,2.26918,31800000.0
2005-07-18 05:41:00,2.2696,2.26985,2.26925,2.26954,36400000.0
2005-07-18 05:42:00,2.26978,2.26992,2.26915,2.26929,32500000.0
2005-07-18 05:43:00,2.26973,2.26973,2.26914,2.26934,46700000.0
2005-07-18 05:44:00,2.26921,2.27015,2.26921,2.26995,45100000.0
2005-07-18 05:45:00,2.26942,2.26993,2.26938,2.26976,36000000.0
2005-07-18 05:46:00,2.26931,2.26996,2.26918,2.26996,21600000.0
2005-07-18 05:47:00,2.26925,2.26997,2.26914,2.26997,47400000.0
2005-07-18 05:48:00,2.26968,2.26972,2.26907,2.26951,36600000.0
2005-07-18 05:49:00,2.2696,2.26978,2.26905,2.26921,21500000.0
2005-07-18 05:50:00,2.2696,2.26984,2.26934,2.26962,43600000.0
2005-07-18 05:51:00,2.26964,2.26975,2.26944,2.26953,18600000.0
2005-07-18 05:52:00,2.26963,2.26997,2.2694,2.26997,67300000.0
2005-07-18 05:53:00,2.26977,2.27004,2.26939,2.26983,47900000.0
2005-07-18 05:54:00,2.26963,2.2699,2.26948,2.2699,20100000.0
2005-07-18 05:55:00,2.26985,2.26985,2.26921,2.26936,15200000.0
2005-07-18 05:56:00,2.26969,2.26977,2.2694,2.26969,30800000.0
2005-07-18 05:57:00,2.26989,2.26996,2.2695,2.26974,42700000.0
2005-07-18 05:58:00,2.26998,2.27002,2.26908,2.26908,46900000.0
2005-07-18 05:59:00,2.26907,2.26945,2.26903,2.26924,20600000.0
2005-07-18 06:00:00,2.26939,2.2696,2.26914,2.26916,31200000.0
2005-07-18 06:01:00,2.26942,2.26996,2.26892,2.26996,36800000.0
2005-07-18 06:02:00,2.269,2.269,2.26805,2.26805,24900000.0
2005-07-18 06:03:00,2.26828,2.26899,2.26819,2.26819,53800000.0
2005-07-18 06:04:00,2.26869,2.26869,2.26802,2.26845,36500000.0
2005-07-18 06:05:00,2.26859,2.26889,2.2684,2.26854,30300000.0
2005-07-18 06:06:00,2.26912,2.26918,2.26827,2.2684,28900000.0
2005-07-18 06:07:00,2.26848,2.26927,2.26845,2.26907,29800000.0
2005-07-18 06:08:00,2.26881,2.26943,2.26863,2.2693,36800000.0
2005-07-18 06:09:00,2.26926,2.26971,2.26894,2.26962,28800000.0
2005-07-18 06:10:00,2.2694,2.26976,2.2692,2.26941,34400000.0
2005-07-18 06:11:00,2.26928,2.26969,2.26893,2.26969,15000000.0
2005-07-18 06:12:00,2.26995,2.27007,2.2692,2.26946,36300000.0
2005-07-18 06:13:00,2.26965,2.26994,2.26897,2.26897,42600000.0
2005-07-18 06:14:00,2.26933,2.26981,2.26909,2.2695,50000000.0
2005-07-18 06:15:00,2.27015,2.27027,2.26943,2.26961,33900000.0
2005-07-18 06:16:00,2.2695,2.26997,2.26918,2.2695,33300000.0
2005-07-18 06:17:00,2.26957,2.27012,2.26936,2.26951,42500000.0
2005-07-18 06:18:00,2.26978,2.2702,2.26951,2.26958,45400000.0
2005-07-18 06:19:00,2.26976,2.27016,2.26973,2.27005,35900000.0
2005-07-18 06:20:00,2.2701,2.27023,2.26953,2.27013,42400000.0
2005-07-18 06:21:00,2.27014,2.27051,2.26999,2.27044,24900000.0
2005-07-18 06:22:00,2.27015,2.27053,2.26992,2.27053,36400000.0
2005-07-18 06:23:00,2.27059,2.27059,2.26998,2.26998,33600000.0
2005-07-18 06:24:00,2.2701,2.27052,2.27004,2.27009,52100000.0
2005-07-18 06:25:00,2.27009,2.27033,2.26991,2.26991,38300000.0
2005-07-18 06:26:00,2.2699,2.27041,2.26968,2.27001,74500000.0
2005-07-18 06:27:00,2.27017,2.27035,2.26994,2.27029,35400000.0
2005-07-18 06:28:00,2.26989,2.27065,2.26945,2.27065,47800000.0
2005-07-18 06:29:00,2.26996,2.27025,2.26977,2.27025,22600000.0
2005-07-18 06:30:00,2.27011,2.27062,2.26978,2.27037,43800000.0
2005-07-18 06:31:00,2.27013,2.27052,2.26991,2.27013,68300000.0
2005-07-18 06:32:00,2.27017,2.27044,2.26971,2.2702,37000000.0
2005-07-18 06:33:00,2.27036,2.27047,2.26998,2.27009,30800000.0
2005-07-18 06:34:00,2.2705,2.27066,2.26994,2.26997,48100000.0
2005-07-18 06:35:00,2.27059,2.2707,2.26986,2.27002,35600000.0
2005-07-18 06:36:00,2.26975,2.27058,2.26975,2.27017,24700000.0
2005-07-18 06:37:00,2.27047,2.2707,2.26996,2.26996,23700000.0
2005-07-18 06:38:00,2.27041,2.2707,2.27012,2.27051,43500000.0
2005-07-18 06:39:00,2.27033,2.27073,2.27018,2.27041,45600000.0
2005-07-18 06:40:00,2.27077,2.27085,2.27005,2.27026,43600000.0
2005-07-18 06:41:00,2.2706,2.27075,2.27015,2.2703,31800000.0
2005-07-18 06:42:00,2.27067,2.27084,2.27001,2.2703,31600000.0
2005-07-18 06:43:00,2.27027,2.27079,2.27003,2.27052,37700000.0
2005-07-18 06:44:00,2.27052,2.27075,2.27027,2.27066,50800000.0
2005-07-18 06:45:00,2.27074,2.27105,2.27037,2.27087,50100000.0
2005-07-18 06:46:00,2.2706,2.27093,2.27029,2.2709,51600000.0
2005-07-18 06:47:00,2.27098,2.27112,2.2704,2.27067,30800000.0
2005-07-18 06:48:00,2.27107,2.27107,2.27036,2.27085,37200000.0
2005-07-18 06:49:00,2.27048,2.27104,2.27035,2.27094,35100000.0
2005-07-18 06:50:00,2.27118,2.27178,2.27075,2.27178,44900000.0
2005-07-18 06:51:00,2.27109,2.27111,2.27045,2.27065,37400000.0
2005-07-18 06:52:00,2.27088,2.27088,2.27033,2.27047,41300000.0
2005-07-18 06:53:00,2.27062,2.27076,2.27007,2.27067,43100000.0
2005-07-18 06:54:00,2.27035,2.2709,2.27017,2.27089,63800000.0
2005-07-18 06:55:00,2.27088,2.27092,2.27018,2.2702,25600000.0
2005-07-18 06:56:00,2.27041,2.2709,2.27031,2.27031,19800000.0
2005-07-18 06:57:00,2.27034,2.27055,2.27017,2.27028,24800000.0
2005-07-18 06:58:00,2.27059,2.27085,2.27021,2.27053,36900000.0
2005-07-18 06:59:00,2.27075,2.27082,2.27036,2.27073,64300000.0
2005-07-18 07:00:00,2.27062,2.27092,2.27018,2.27092,36600000.0
2005-07-18 07:01:00,2.27099,2.27099,2.27002,2.27011,18800000.0
2005-07-18 07:02:00,2.27041,2.27077,2.27028,2.27028,20700000.0
2005-07-18 07:03:00,2.27003,2.27083,2.26992,2.27045,30800000.0
2005-07-18 07:04:00,2.27051,2.27083,2.27028,2.27077,38200000.0
2005-07-18 07:05:00,2.27074,2.27074,2.27028,2.27034,27900000.0
2005-07-18 07:06:00,2.27019,2.27076,2.27017,2.27074,42200000.0
2005-07-18 07:07:00,2.27039,2.27048,2.27,2.27,18000000.0
2005-07-18 07:08:00,2.26993,2.27055,2.26988,2.27001,35600000.0
2005-07-18 07:09:00,2.26985,2.27015,2.26972,2.26973,20400000.0
2005-07-18 07:10:00,2.26983,2.2702,2.2697,2.26987,26400000.0
2005-07-18 07:11:00,2.27041,2.27047,2.26976,2.26987,51800000.0
2005-07-18 07:12:00,2.27026,2.27026,2.26976,2.27003,29500000.0
2005-07-18 07:13:00,2.26984,2.27035,2.2697,2.27007,50800000.0
2005-07-18 07:14:00,2.26963,2.27037,2.26959,2.27032,21800000.0
2005-07-18 07:15:00,2.27037,2.27037,2.26954,2.26994,36900000.0
2005-07-18 07:16:00,2.27012,2.27012,2.26957,2.26968,44600001.0
2005-07-18 07:17:00,2.26971,2.27016,2.26954,2.26981,27700000.0
2005-07-18 07:18:00,2.26963,2.2702,2.26936,2.2702,42000000.0
2005-07-18 07:19:00,2.26991,2.27006,2.26955,2.27,20800000.0
2005-07-18 07:20:00,2.27007,2.27013,2.26948,2.26948,37300000.0
2005-07-18 07:21:00,2.26935,2.27043,2.26934,2.27043,45200000.0
2005-07-18 07:22:00,2.26965,2.27001,2.26941,2.26988,50100000.0
2005-07-18 07:23:00,2.27017,2.27039,2.26977,2.26996,21300000.0
2005-07-18 07:24:00,2.2703,2.27072,2.27,2.27072,54500000.0
2005-07-18 07:25:00,2.27027,2.27071,2.27013,2.27057,25000000.0
2005-07-18 07:26:00,2.27055,2.27068,2.27026,2.2706,36900000.0
2005-07-18 07:27:00,2.27012,2.27062,2.26984,2.27034,47000000.0
2005-07-18 07:28:00,2.2696,2.2704,2.2696,2.2704,39700000.0
2005-07-18 07:29:00,2.2703,2.27045,2.26977,2.27003,28300000.0
2005-07-18 07:30:00,2.27059,2.27059,2.26981,2.27048,44100000.0
2005-07-18 07:31:00,2.27035,2.27039,2.27,2.27027,29400000.0
2005-07-18 07:32:00,2.2704,2.2707,2.26997,2.2707,47500000.0
2005-07-18 07:33:00,2.27031,2.27065,2.26991,2.26991,61400000.0
2005-07-18 07:34:00,2.2698,2.27044,2.26962,2.26988,25200000.0
2005-07-18 07:35:00,2.26953,2.27013,2.26917,2.2698,40400000.0
2005-07-18 07:36:00,2.26987,2.27016,2.26952,2.26952,12600000.0
2005-07-18 07:37:00,2.26906,2.26995,2.26899,2.26962,38800000.0
2005-07-18 07:38:00,2.26967,2.27059,2.2695,2.27059,33700000.0
2005-07-18 07:39:00,2.2701,2.2701,2.2695,2.26996,36000000.0
2005-07-18 07:40:00,2.26988,2.27035,2.26969,2.26969,46000000.0
2005-07-18 07:41:00,2.26977,2.27002,2.26912,2.26983,50300000.0
2005-07-18 07:42:00,2.27,2.27017,2.26947,2.26981,37000000.0
2005-07-18 07:43:00,2.26993,2.27002,2.26929,2.26988,26000000.0
2005-07-18 07:44:00,2.26953,2.26976,2.26933,2.26965,50100000.0
2005-07-18 07:45:00,2.26916,2.26984,2.26897,2.2695,42500000.0
2005-07-18 07:46:00,2.26992,2.26999,2.26911,2.26951,35900000.0
2005-07-18 07:47:00,2.2697,2.26974,2.26916,2.26922,26800000.0
2005-07-18 07:48:00,2.26981,2.26981,2.26893,2.26913,27200000.0
2005-07-18 07:49:00,2.26958,2.26962,2.2689,2.26919,61600001.0
2005-07-18 07:50:00,2.26942,2.26942,2.26903,2.26925,25600000.0
2005-07-18 07:51:00,2.26944,2.2695,2.26912,2.26943,28000000.0
2005-07-18 07:52:00,2.26928,2.26966,2.26913,2.26964,42300000.0
2005-07-18 07:53:00,2.26942,2.2696,2.26912,2.26956,25000000.0
2005-07-18 07:54:00,2.2692,2.2696,2.26908,2.26925,24600000.0
2005-07-18 07:55:00,2.26887,2.26929,2.26871,2.26883,46400000.0
2005-07-18 07:56:00,2.26908,2.2696,2.26882,2.2696,38000000.0
2005-07-18 07:57:00,2.26915,2.26924,2.26879,2.2691,39200000.0
2005-07-18 07:58:00,2.26893,2.26921,2.26859,2.26919,28100000.0
2005-07-18 07:59:00,2.26897,2.26924,2.26853,2.26911,34000000.0
2005-07-18 08:00:00,2.26893,2.2692,2.26866,2.26891,37100000.0
2005-07-18 08:01:00,2.26898,2.26918,2.26865,2.269,43500000.0
2005-07-18 08:02:00,2.2693,2.26941,2.2688,2.26918,53400000.0
2005-07-18 08:03:00,2.269,2.26973,2.26883,2.26973,49500000.0
2005-07-18 08:04:00,2.26892,2.26917,2.26863,2.26896,48200000.0
2005-07-18 08:05:00,2.26845,2.26907,2.26835,2.26892,41900000.0
2005-07-18 08:06:00,2.26861,2.26896,2.26848,2.26871,45500000.0
2005-07-18 08:07:00,2.2684,2.26895,2.26814,2.26872,20000000.0
2005-07-18 08:08:00,2.26846,2.2689,2.2683,2.2689,32200000.0
2005-07-18 08:09:00,2.26855,2.26917,2.26837,2.26895,44200000.0
2005-07-18 08:10:00,2.26843,2.26879,2.2681,2.26815,19400000.0
2005-07-18 08:11:00,2.26773,2.26818,2.26732,2.26732,48500001.0
2005-07-18 08:12:00,2.26745,2.26783,2.2672,2.26737,24400000.0
2005-07-18 08:13:00,2.26778,2.26808,2.26747,2.26759,37400000.0
2005-07-18 08:14:00,2.26768,2.2678,2.26694,2.26694,45000000.0
2005-07-18 08:15:00,2.26692,2.26783,2.26651,2.26753,47400000.0
2005-07-18 08:16:00,2.26714,2.26754,2.26692,2.26727,39900000.0
2005-07-18 08:17:00,2.2672,2.26754,2.26691,2.26751,38900000.0
2005-07-18 08:18:00,2.26703,2.26772,2.26672,2.26756,29100000.0
2005-07-18 08:19:00,2.26733,2.26782,2.26718,2.26767,28500000.0
2005-07-18 08:20:00,2.26772,2.26786,2.26681,2.26756,47500000.0
2005-07-18 08:21:00,2.26752,2.26786,2.26698,2.26698,36700000.0
2005-07-18 08:22:00,2.26768,2.26781,2.2674,2.2675,21800000.0
2005-07-18 08:23:00,2.26777,2.26784,2.26689,2.26758,19600000.0
2005-07-18 08:24:00,2.26774,2.26811,2.26755,2.26787,61600000.0
2005-07-18 08:25:00,2.26784,2.268,2.26762,2.26782,60700000.0
2005-07-18 08:26:00,2.26778,2.26813,2.26758,2.26782,82099999.0
2005-07-18 08:27:00,2.26821,2.26821,2.26773,2.26792,29000000.0
2005-07-18 08:28:00,2.26794,2.2681,2.26753,2.26771,63500001.0
2005-07-18 08:29:00,2.26757,2.26794,2.26748,2.26767,27200000.0
2005-07-18 08:30:00,2.26749,2.26781,2.2672,2.26781,38100000.0
2005-07-18 08:31:00,2.26771,2.26788,2.26733,2.26773,48200000.0
2005-07-18 08:32:00,2.26772,2.26786,2.26724,2.26736,27000000.0
2005-07-18 08:33:00,2.26751,2.26761,2.26725,2.26753,31100000.0
2005-07-18 08:34:00,2.26716,2.26773,2.26711,2.2675,44700000.0
2005-07-18 08:35:00,2.26724,2.26758,2.26699,2.26722,60500000.0
2005-07-18 08:36:00,2.26724,2.26745,2.26697,2.26698,46800000.0
2005-07-18 08:37:00,2.26748,2.26768,2.2671,2.26749,37300000.0
2005-07-18 08:38:00,2.2674,2.26755,2.26716,2.26749,28700000.0
2005-07-18 08:39:00,2.26744,2.26744,2.26664,2.26667,43200000.0
2005-07-18 08:40:00,2.26677,2.26711,2.26652,2.26664,35800000.0
2005-07-18 08:41:00,2.26637,2.26694,2.26627,2.26667,20300000.0
2005-07-18 08:42:00,2.26638,2.26675,2.26613,2.26672,59100000.0
2005-07-18 08:43:00,2.26663,2.2667,2.26628,2.26665,34700000.0
2005-07-18 08:44:00,2.26618,2.26676,2.26618,2.26636,26100000.0
2005-07-18 08:45:00,2.26647,2.26652,2.26552,2.26563,45400000.0
2005-07-18 08:46:00,2.26566,2.26675,2.26558,2.26675,23100000.0
2005-07-18 08:47:00,2.26587,2.26621,2.26566,2.266,32100000.0
2005-07-18 08:48:00,2.26605,2.26641,2.26572,2.26587,80400000.0
2005-07-18 08:49:00,2.26617,2.26644,2.26589,2.26644,46900000.0
2005-07-18 08:50:00,2.26631,2.26669,2.26621,2.26649,25300000.0
2005-07-18 08:51:00,2.26649,2.26666,2.26576,2.26594,36800000.0
2005-07-18 08:52:00,2.26607,2.26646,2.26593,2.26632,36300000.0
2005-07-18 08:53:00,2.26654,2.26673,2.26594,2.26594,90300000.0
2005-07-18 08:54:00,2.26607,2.26629,2.26579,2.26618,38800000.0
2005-07-18 08:55:00,2.26602,2.26602,2.26544,2.26561,64800000.0
2005-07-18 08:56:00,2.2655,2.26581,2.26536,2.26555,34000000.0
2005-07-18 08:57:00,2.2653,2.26571,2.26509,2.26512,35600000.0
2005-07-18 08:58:00,2.26553,2.26568,2.26499,2.26499,33300000.0
2005-07-18 08:59:00,2.26481,2.26529,2.26439,2.265,50399999.0
2005-07-18 09:00:00,2.2645,2.26489,2.26384,2.26392,40000000.0
2005-07-18 09:01:00,2.26437,2.26477,2.26363,2.26381,26700000.0
2005-07-18 09:02:00,2.26387,2.2645,2.26369,2.26375,40500000.0
2005-07-18 09:03:00,2.26368,2.26427,2.26361,2.2638,59099999.0
2005-07-18 09:04:00,2.26406,2.2642,2.26378,2.2642,38100000.0
2005-07-18 09:05:00,2.26408,2.26489,2.26392,2.26483,43200000.0
2005-07-18 09:06:00,2.26487,2.26487,2.26422,2.26427,55300000.0
2005-07-18 09:07:00,2.26428,2.26462,2.26404,2.2645,35500000.0
2005-07-18 09:08:00,2.26427,2.26441,2.26376,2.26408,31500000.0
2005-07-18 09:09:00,2.26382,2.26429,2.26363,2.2642,21600000.0
2005-07-18 09:10:00,2.26362,2.26448,2.26318,2.26435,29600000.0
2005-07-18 09:11:00,2.26423,2.26489,2.26414,2.26489,37500000.0
2005-07-18 09:12:00,2.26439,2.26479,2.26407,2.2641,35100000.0
2005-07-18 09:13:00,2.26432,2.26474,2.26413,2.26455,31700000.0
2005-07-18 09:14:00,2.26428,2.26465,2.26385,2.26464,49699999.0
2005-07-18 09:15:00,2.26482,2.26482,2.26352,2.26406,62000000.0
2005-07-18 09:16:00,2.26416,2.26428,2.26388,2.26388,72200000.0
2005-07-18 09:17:00,2.26411,2.2642,2.26353,2.26396,46600000.0
2005-07-18 09:18:00,2.26385,2.26426,2.26367,2.26367,47100000.0
2005-07-18 09:19:00,2.26387,2.26424,2.26338,2.26351,31600000.0
2005-07-18 09:20:00,2.26406,2.26412,2.26332,2.26332,40600000.0
2005-07-18 09:21:00,2.2631,2.26323,2.2627,2.26286,31800000.0
2005-07-18 09:22:00,2.26304,2.26327,2.26277,2.26295,49400000.0
2005-07-18 09:23:00,2.2631,2.26325,2.26244,2.26266,32600000.0
2005-07-18 09:24:00,2.26283,2.26312,2.2624,2.26271,28300000.0
2005-07-18 09:25:00,2.26299,2.26318,2.26232,2.26232,19600000.0
2005-07-18 09:26:00,2.26238,2.26283,2.26221,2.26258,36300000.0
2005-07-18 09:27:00,2.2627,2.26286,2.26223,2.26261,32600000.0
2005-07-18 09:28:00,2.26228,2.26256,2.26206,2.26226,27300000.0
2005-07-18 09:29:00,2.26228,2.26252,2.26194,2.2625,25700000.0
2005-07-18 09:30:00,2.26205,2.26286,2.26191,2.26277,32200000.0
2005-07-18 09:31:00,2.26253,2.26287,2.26226,2.26262,26600000.0
2005-07-18 09:32:00,2.26212,2.26256,2.26194,2.26238,49000000.0
2005-07-18 09:33:00,2.26262,2.26262,2.26187,2.26249,58099999.0
2005-07-18 09:34:00,2.26202,2.26248,2.262,2.26206,47400000.0
2005-07-18 09:35:00,2.26165,2.26215,2.26145,2.26175,31700000.0
2005-07-18 09:36:00,2.26193,2.26206,2.26151,2.262,50100000.0
2005-07-18 09:37:00,2.26193,2.2623,2.26173,2.26197,32000000.0
2005-07-18 09:38:00,2.2615,2.26201,2.26131,2.26139,31300000.0
2005-07-18 09:39:00,2.26145,2.26182,2.26111,2.26148,46100000.0
2005-07-18 09:40:00,2.26154,2.26196,2.26141,2.26153,23800000.0
2005-07-18 09:41:00,2.26155,2.26209,2.26137,2.26209,53600000.0
2005-07-18 09:42:00,2.26151,2.26195,2.26146,2.26195,26000000.0
2005-07-18 09:43:00,2.26171,2.26201,2.26153,2.26174,35700000.0
2005-07-18 09:44:00,2.26233,2.26259,2.26208,2.26223,36300000.0
2005-07-18 09:45:00,2.26218,2.26247,2.26195,2.26195,38100000.0
2005-07-18 09:46:00,2.26214,2.26247,2.26189,2.26246,47500000.0
2005-07-18 09:47:00,2.26214,2.26293,2.2619,2.26229,36300000.0
2005-07-18 09:48:00,2.26232,2.26251,2.26171,2.26213,43800000.0
2005-07-18 09:49:00,2.26246,2.26255,2.26217,2.26248,35700000.0
2005-07-18 09:50:00,2.2626,2.26265,2.26229,2.26254,35000000.0
2005-07-18 09:51:00,2.26272,2.2628,2.26234,2.26274,36200000.0
2005-07-18 09:52:00,2.2618,2.26239,2.2616,2.26212,29400000.0
2005-07-18 09:53:00,2.26257,2.26257,2.26147,2.26211,49300000.0
2005-07-18 09:54:00,2.26174,2.26246,2.26168,2.26235,26700000.0
2005-07-18 09:55:00,2.2622,2.2627,2.26195,2.26236,37100000.0
2005-07-18 09:56:00,2.26208,2.26276,2.26195,2.26261,28000000.0
2005-07-18 09:57:00,2.2623,2.2624,2.26095,2.26101,33100000.0
2005-07-18 09:58:00,2.26123,2.26146,2.26002,2.26014,40200000.0
2005-07-18 09:59:00,2.26038,2.26091,2.26006,2.26017,35500000.0
2005-07-18 10:00:00,2.2597,2.26033,2.25966,2.25982,26800000.0
2005-07-18 10:01:00,2.26032,2.26032,2.25857,2.25888,41200000.0
2005-07-18 10:02:00,2.25929,2.25929,2.25875,2.25903,22400000.0
2005-07-18 10:03:00,2.25926,2.25926,2.25871,2.25893,41100000.0
2005-07-18 10:04:00,2.259,2.25967,2.25868,2.2589,43100000.0
2005-07-18 10:05:00,2.25929,2.25944,2.25832,2.25832,33500000.0
2005-07-18 10:06:00,2.25897,2.25935,2.25794,2.25794,30200000.0
2005-07-18 10:07:00,2.25804,2.2586,2.25787,2.25819,32300000.0
2005-07-18 10:08:00,2.25877,2.25891,2.25796,2.2582,55900000.0
2005-07-18 10:09:00,2.25815,2.25857,2.25773,2.25775,46600000.0
2005-07-18 10:10:00,2.25807,2.25862,2.25689,2.25689,36400000.0
2005-07-18 10:11:00,2.25742,2.25782,2.25712,2.25737,16600000.0
2005-07-18 10:12:00,2.25783,2.25814,2.25748,2.25814,59999998.0
2005-07-18 10:13:00,2.25837,2.25854,2.25802,2.25848,39100000.0
2005-07-18 10:14:00,2.25775,2.25801,2.25741,2.25772,66800000.0
2005-07-18 10:15:00,2.25745,2.258,2.25724,2.25795,19600000.0
2005-07-18 10:16:00,2.2578,2.25797,2.25738,2.25792,40700000.0
2005-07-18 10:17:00,2.25812,2.25815,2.25765,2.2581,40600000.0
2005-07-18 10:18:00,2.25774,2.25793,2.25742,2.25783,27600000.0
2005-07-18 10:19:00,2.25815,2.25831,2.25759,2.25792,25100000.0
2005-07-18 10:20:00,2.25804,2.25829,2.25763,2.25781,26500000.0
2005-07-18 10:21:00,2.25772,2.25835,2.25759,2.25835,45600000.0
2005-07-18 10:22:00,2.25788,2.25818,2.25759,2.25799,46200000.0
2005-07-18 10:23:00,2.25795,2.25797,2.25711,2.25771,33200000.0
2005-07-18 10:24:00,2.25729,2.25777,2.25726,2.25765,26900000.0
2005-07-18 10:25:00,2.25707,2.2575,2.25693,2.25707,49600000.0
2005-07-18 10:26:00,2.25698,2.25758,2.25679,2.25707,47400001.0
2005-07-18 10:27:00,2.25738,2.25776,2.2567,2.25723,42200000.0
2005-07-18 10:28:00,2.25722,2.25749,2.2566,2.25749,47600000.0
2005-07-18 10:29:00,2.25692,2.25715,2.25642,2.25702,44800000.0
2005-07-18 10:30:00,2.2569,2.25702,2.25625,2.25627,34200000.0
2005-07-18 10:31:00,2.2562,2.25743,2.25617,2.25743,51800000.0
2005-07-18 10:32:00,2.25704,2.25723,2.25688,2.25688,34000000.0
2005-07-18 10:33:00,2.25706,2.25719,2.25652,2.25688,27000000.0
2005-07-18 10:34:00,2.2568,2.25711,2.25659,2.25662,22500000.0
2005-07-18 10:35:00,2.25677,2.25702,2.25601,2.25661,53700000.0
2005-07-18 10:36:00,2.25632,2.25662,2.25593,2.25612,20000000.0
2005-07-18 10:37:00,2.25583,2.25708,2.25572,2.25648,49700000.0
2005-07-18 10:38:00,2.25675,2.25695,2.25633,2.25643,33200000.0
2005-07-18 10:39:00,2.25665,2.25695,2.25654,2.25683,32600000.0
2005-07-18 10:40:00,2.25693,2.25709,2.25643,2.25692,47100000.0
2005-07-18 10:41:00,2.25648,2.25701,2.25624,2.25682,29000000.0
2005-07-18 10:42:00,2.25634,2.25663,2.25612,2.25649,47900000.0
2005-07-18 10:43:00,2.25673,2.25723,2.25647,2.25723,36300000.0
2005-07-18 10:44:00,2.25621,2.25692,2.25621,2.25662,38000000.0
2005-07-18 10:45:00,2.25698,2.25715,2.25631,2.25691,54000000.0
2005-07-18 10:46:00,2.25696,2.2576,2.25661,2.25739,38800000.0
2005-07-18 10:47:00,2.25735,2.25809,2.25726,2.25784,47200000.0
2005-07-18 10:48:00,2.25761,2.25783,2.25735,2.25763,45800000.0
2005-07-18 10:49:00,2.2574,2.25793,2.25726,2.25793,30700000.0
2005-07-18 10:50:00,2.25731,2.25777,2.25731,2.25758,45000000.0
2005-07-18 10:51:00,2.25772,2.25828,2.25759,2.25813,23100000.0
2005-07-18 10:52:00,2.25755,2.25778,2.25725,2.25725,37200000.0
2005-07-18 10:53:00,2.25794,2.258,2.25748,2.25748,29700000.0
2005-07-18 10:54:00,2.25784,2.258,2.25726,2.25738,34000000.0
2005-07-18 10:55:00,2.2578,2.25789,2.25714,2.25775,35700000.0
2005-07-18 10:56:00,2.25752,2.25789,2.25745,2.25786,33500000.0
2005-07-18 10:57:00,2.2576,2.25814,2.25739,2.25814,51400000.0
2005-07-18 10:58:00,2.25711,2.25782,2.25708,2.2575,38000000.0
2005-07-18 10:59:00,2.25747,2.25783,2.25718,2.25783,44900000.0
2005-07-18 11:00:00,2.25772,2.25788,2.25751,2.25787,42600000.0
2005-07-18 11:01:00,2.2577,2.25792,2.2575,2.25767,32800000.0
2005-07-18 11:02:00,2.25781,2.25798,2.25755,2.25759,34400000.0
2005-07-18 11:03:00,2.25817,2.25826,2.25737,2.25755,31500000.0
2005-07-18 11:04:00,2.25739,2.25781,2.25716,2.25766,18600000.0
2005-07-18 11:05:00,2.25767,2.2578,2.25719,2.2576,71600000.0
2005-07-18 11:06:00,2.25733,2.25802,2.25733,2.25789,19700000.0
2005-07-18 11:07:00,2.25776,2.25834,2.25776,2.25792,33800000.0
2005-07-18 11:08:00,2.25808,2.25834,2.25797,2.25797,36500000.0
2005-07-18 11:09:00,2.2577,2.25837,2.25758,2.25822,38700000.0
2005-07-18 11:10:00,2.25822,2.25846,2.25791,2.2581,32400000.0
2005-07-18 11:11:00,2.25852,2.25887,2.258,2.25836,23800000.0
2005-07-18 11:12:00,2.25847,2.25866,2.25801,2.2584,67000001.0
2005-07-18 11:13:00,2.25833,2.25859,2.25814,2.25835,47500000.0
2005-07-18 11:14:00,2.25864,2.25867,2.2578,2.2578,46000000.0
2005-07-18 11:15:00,2.25772,2.25826,2.25749,2.25826,33800000.0
2005-07-18 11:16:00,2.25767,2.25818,2.25757,2.2581,37600000.0
2005-07-18 11:17:00,2.25781,2.25829,2.25771,2.25801,41900000.0
2005-07-18 11:18:00,2.25844,2.25873,2.2582,2.25866,25800000.0
2005-07-18 11:19:00,2.25895,2.25901,2.25846,2.25846,17600000.0
2005-07-18 11:20:00,2.2584,2.25906,2.25831,2.25906,53000000.0
2005-07-18 11:21:00,2.25875,2.25947,2.25858,2.2593,29600000.0
2005-07-18 11:22:00,2.25902,2.25918,2.25852,2.25868,43200000.0
2005-07-18 11:23:00,2.25947,2.2596,2.25873,2.25959,22400000.0
2005-07-18 11:24:00,2.25976,2.25976,2.25884,2.25928,37600000.0
2005-07-18 11:25:00,2.25908,2.26007,2.25891,2.25982,24800000.0
2005-07-18 11:26:00,2.25975,2.26,2.25957,2.25972,52700000.0
2005-07-18 11:27:00,2.25997,2.26006,2.25909,2.25956,36800000.0
2005-07-18 11:28:00,2.26008,2.26023,2.25959,2.26023,66200000.0
2005-07-18 11:29:00,2.25963,2.26028,2.25942,2.25955,30700000.0
2005-07-18 11:30:00,2.25952,2.2598,2.25933,2.2594,35500000.0
2005-07-18 11:31:00,2.25928,2.25961,2.2591,2.25942,45200000.0
2005-07-18 11:32:00,2.25916,2.25949,2.25904,2.25942,25500000.0
2005-07-18 11:33:00,2.2591,2.25972,2.2591,2.25962,39200000.0
2005-07-18 11:34:00,2.25981,2.25988,2.25886,2.25902,40600000.0
2005-07-18 11:35:00,2.25913,2.25972,2.25896,2.25913,33000000.0
2005-07-18 11:36:00,2.25888,2.2596,2.25874,2.25882,59100000.0
2005-07-18 11:37:00,2.25963,2.25963,2.25878,2.25913,33700000.0
2005-07-18 11:38:00,2.25907,2.25928,2.2585,2.25894,57000000.0
2005-07-18 11:39:00,2.25902,2.25925,2.25865,2.25877,59000000.0
2005-07-18 11:40:00,2.25873,2.25942,2.25872,2.25909,23700000.0
2005-07-18 11:41:00,2.25862,2.25928,2.25838,2.25884,41200000.0
2005-07-18 11:42:00,2.25863,2.2592,2.25847,2.25878,36000000.0
2005-07-18 11:43:00,2.25873,2.25907,2.25859,2.25875,43600000.0
2005-07-18 11:44:00,2.25875,2.25907,2.25862,2.25885,38200000.0
2005-07-18 11:45:00,2.25915,2.25922,2.25873,2.25896,38200000.0
2005-07-18 11:46:00,2.2591,2.2591,2.25829,2.25853,55599999.0
2005-07-18 11:47:00,2.2587,2.25937,2.2587,2.25931,48400000.0
2005-07-18 11:48:00,2.25942,2.25968,2.25883,2.25928,22800000.0
2005-07-18 11:49:00,2.25893,2.25927,2.2585,2.25903,19700000.0
2005-07-18 11:50:00,2.25906,2.25942,2.25901,2.2592,32100000.0
2005-07-18 11:51:00,2.25954,2.25954,2.25886,2.25929,56800000.0
2005-07-18 11:52:00,2.25925,2.25937,2.25847,2.25867,21000000.0
2005-07-18 11:53:00,2.25942,2.25968,2.25919,2.25945,22200000.0
2005-07-18 11:54:00,2.25984,2.26008,2.25936,2.25964,38300000.0
2005-07-18 11:55:00,2.25979,2.25993,2.25913,2.25946,32800000.0
2005-07-18 11:56:00,2.25921,2.25965,2.25909,2.25911,50100000.0
2005-07-18 11:57:00,2.25926,2.25981,2.25907,2.25972,39900000.0
2005-07-18 11:58:00,2.25893,2.25979,2.25884,2.25966,38500000.0
2005-07-18 11:59:00,2.25919,2.25978,2.25895,2.25951,41000000.0
2005-07-18 12:00:00,2.25917,2.25945,2.25892,2.25895,28100000.0
2005-07-18 12:01:00,2.2591,2.25962,2.25881,2.25912,36700000.0
2005-07-18 12:02:00,2.25912,2.25927,2.25828,2.25828,31200000.0
2005-07-18 12:03:00,2.2587,2.25907,2.25857,2.25883,17400000.0
2005-07-18 12:04:00,2.25803,2.25922,2.25803,2.25885,21100000.0
2005-07-18 12:05:00,2.25897,2.25914,2.25862,2.25862,30200000.0
2005-07-18 12:06:00,2.25908,2.25932,2.25876,2.25926,29900000.0
2005-07-18 12:07:00,2.25865,2.2591,2.25835,2.25888,36200000.0
2005-07-18 12:08:00,2.25878,2.25894,2.25846,2.25864,27600000.0
2005-07-18 12:09:00,2.2589,2.25907,2.2587,2.25892,23700000.0
2005-07-18 12:10:00,2.25873,2.25929,2.25859,2.25912,31200000.0
2005-07-18 12:11:00,2.2589,2.25929,2.25873,2.25929,30200000.0
2005-07-18 12:12:00,2.25908,2.25986,2.25908,2.25977,26200000.0
2005-07-18 12:13:00,2.25965,2.25989,2.25922,2.25944,35000000.0
2005-07-18 12:14:00,2.25945,2.25982,2.25936,2.25951,43400000.0
2005-07-18 12:15:00,2.25993,2.26024,2.25961,2.25991,34100000.0
2005-07-18 12:16:00,2.26002,2.26018,2.2594,2.25969,32200000.0
2005-07-18 12:17:00,2.26019,2.26023,2.25963,2.25973,36200000.0
2005-07-18 12:18:00,2.26057,2.26065,2.25987,2.25998,56800000.0
2005-07-18 12:19:00,2.25953,2.26036,2.25953,2.26019,26300000.0
2005-07-18 12:20:00,2.26035,2.26047,2.2598,2.26009,37900000.0
2005-07-18 12:21:00,2.25994,2.26034,2.25986,2.26005,25700000.0
2005-07-18 12:22:00,2.26015,2.26031,2.25991,2.26008,55199999.0
2005-07-18 12:23:00,2.25958,2.26078,2.25942,2.26028,49000001.0
2005-07-18 12:24:00,2.25973,2.25987,2.2595,2.25963,39100000.0
2005-07-18 12:25:00,2.25965,2.26007,2.25951,2.25977,37900000.0
2005-07-18 12:26:00,2.25997,2.25997,2.25946,2.25972,34000000.0
2005-07-18 12:27:00,2.25971,2.26024,2.25951,2.25988,53800001.0
2005-07-18 12:28:00,2.25954,2.25992,2.2593,2.25992,21300000.0
2005-07-18 12:29:00,2.25995,2.25996,2.25915,2.25974,63500000.0
2005-07-18 12:30:00,2.25982,2.26008,2.25964,2.25991,33600000.0
2005-07-18 12:31:00,2.26019,2.26025,2.25964,2.25973,20400000.0
2005-07-18 12:32:00,2.2597,2.26054,2.25955,2.26054,35800000.0
2005-07-18 12:33:00,2.26024,2.26039,2.25961,2.26034,46600000.0
2005-07-18 12:34:00,2.26011,2.26014,2.25933,2.25939,57800000.0
2005-07-18 12:35:00,2.25957,2.25988,2.25914,2.25988,53400000.0
2005-07-18 12:36:00,2.25992,2.26024,2.2597,2.2601,56100000.0
2005-07-18 12:37:00,2.25982,2.26066,2.25982,2.2603,36400000.0
2005-07-18 12:38:00,2.26024,2.26048,2.2599,2.26005,31700000.0
2005-07-18 12:39:00,2.26017,2.26027,2.26008,2.26014,30400000.0
2005-07-18 12:40:00,2.26042,2.26086,2.26002,2.2608,45600000.0
2005-07-18 12:41:00,2.26033,2.261,2.26015,2.261,53100000.0
2005-07-18 12:42:00,2.26089,2.26089,2.26005,2.26055,56500000.0
2005-07-18 12:43:00,2.26013,2.2605,2.25957,2.25998,49400000.0
2005-07-18 12:44:00,2.26032,2.26044,2.25989,2.26017,36700000.0
2005-07-18 12:45:00,2.25993,2.26032,2.25973,2.26003,67500000.0
2005-07-18 12:46:00,2.26011,2.26045,2.25978,2.26019,28000000.0
2005-07-18 12:47:00,2.26019,2.26042,2.25988,2.26001,32000000.0
2005-07-18 12:48:00,2.26047,2.26063,2.25897,2.26006,33500000.0
2005-07-18 12:49:00,2.26016,2.26023,2.2599,2.26003,23000000.0
2005-07-18 12:50:00,2.26007,2.26007,2.25957,2.25997,42300000.0
2005-07-18 12:51:00,2.25999,2.2603,2.25974,2.25987,46900000.0
2005-07-18 12:52:00,2.26008,2.26019,2.25954,2.25955,27600000.0
2005-07-18 12:53:00,2.26007,2.26007,2.25944,2.2598,50000000.0
2005-07-18 12:54:00,2.25927,2.25983,2.25919,2.25972,23500000.0
2005-07-18 12:55:00,2.25928,2.25979,2.25914,2.25966,23800000.0
2005-07-18 12:56:00,2.25968,2.25991,2.25926,2.25978,53500000.0
2005-07-18 12:57:00,2.25967,2.2598,2.25943,2.2595,40900000.0
2005-07-18 12:58:00,2.25977,2.26003,2.25895,2.25944,27400000.0
2005-07-18 12:59:00,2.25923,2.25954,2.25903,2.25907,38800000.0
2005-07-18 13:00:00,2.25917,2.25963,2.25887,2.2592,31800000.0
2005-07-18 13:01:00,2.25955,2.25959,2.25896,2.25896,38200000.0
2005-07-18 13:02:00,2.25858,2.25964,2.25858,2.25927,37500000.0
2005-07-18 13:03:00,2.25927,2.25968,2.25903,2.25903,33400000.0
2005-07-18 13:04:00,2.25927,2.25961,2.25887,2.25944,30700000.0
2005-07-18 13:05:00,2.25952,2.25952,2.25902,2.25924,14600000.0
2005-07-18 13:06:00,2.2591,2.25951,2.25903,2.25921,35800000.0
2005-07-18 13:07:00,2.25913,2.25946,2.25894,2.25924,41000000.0
2005-07-18 13:08:00,2.25915,2.25952,2.25885,2.25889,30200000.0
2005-07-18 13:09:00,2.25901,2.25947,2.25898,2.25935,42700000.0
2005-07-18 13:10:00,2.25913,2.25962,2.25894,2.25957,31600000.0
2005-07-18 13:11:00,2.25938,2.25968,2.25916,2.25953,39300000.0
2005-07-18 13:12:00,2.25967,2.25986,2.25934,2.25945,19100000.0
2005-07-18 13:13:00,2.25962,2.25994,2.25949,2.25956,40700000.0
2005-07-18 13:14:00,2.25943,2.25986,2.25925,2.25957,46500000.0
2005-07-18 13:15:00,2.25948,2.25961,2.25917,2.25961,46600000.0
2005-07-18 13:16:00,2.25915,2.25941,2.25899,2.25926,46000000.0
2005-07-18 13:17:00,2.25939,2.25943,2.2591,2.25912,25600000.0
2005-07-18 13:18:00,2.25937,2.25977,2.25908,2.25958,29600000.0
2005-07-18 13:19:00,2.25939,2.25979,2.25933,2.25941,57900000.0
2005-07-18 13:20:00,2.25915,2.25976,2.25915,2.25951,17300000.0
2005-07-18 13:21:00,2.25994,2.26002,2.25934,2.25934,29200000.0
2005-07-18 13:22:00,2.25916,2.25953,2.25903,2.25953,29000000.0
2005-07-18 13:23:00,2.25929,2.2599,2.2592,2.2599,40800000.0
2005-07-18 13:24:00,2.25924,2.26021,2.25924,2.26014,22600000.0
2005-07-18 13:25:00,2.25973,2.25996,2.25959,2.25986,25200000.0
2005-07-18 13:26:00,2.2598,2.26035,2.2598,2.26009,15300000.0
2005-07-18 13:27:00,2.26013,2.2604,2.25986,2.2604,41500000.0
2005-07-18 13:28:00,2.26014,2.26037,2.25973,2.26031,56000000.0
2005-07-18 13:29:00,2.25957,2.26044,2.25957,2.26031,39200000.0
2005-07-18 13:30:00,2.25978,2.26043,2.25961,2.26039,36300000.0
2005-07-18 13:31:00,2.26003,2.26044,2.2598,2.2603,31400000.0
2005-07-18 13:32:00,2.26026,2.26046,2.25999,2.26036,51800000.0
2005-07-18 13:33:00,2.26022,2.26053,2.26002,2.26026,21400000.0
2005-07-18 13:34:00,2.26014,2.26042,2.25974,2.25979,66800000.0
2005-07-18 13:35:00,2.25967,2.25989,2.25929,2.25934,51600000.0
2005-07-18 13:36:00,2.25937,2.25967,2.25893,2.25921,34800000.0
2005-07-18 13:37:00,2.25915,2.2599,2.25897,2.25926,49300001.0
2005-07-18 13:38:00,2.25887,2.25916,2.25853,2.2588,25900000.0
2005-07-18 13:39:00,2.25919,2.25951,2.25871,2.25934,38100000.0
2005-07-18 13:40:00,2.25932,2.25956,2.25861,2.25861,24000000.0
2005-07-18 13:41:00,2.25863,2.2595,2.25858,2.25873,42600000.0
2005-07-18 13:42:00,2.2587,2.25902,2.25839,2.25859,40200000.0
2005-07-18 13:43:00,2.25822,2.25924,2.25822,2.25883,32800000.0
2005-07-18 13:44:00,2.259,2.259,2.25837,2.25855,23100000.0
2005-07-18 13:45:00,2.25885,2.25899,2.25829,2.25864,24200000.0
2005-07-18 13:46:00,2.25924,2.25932,2.25845,2.259,42400000.0
2005-07-18 13:47:00,2.2588,2.25901,2.25859,2.25887,26100000.0
2005-07-18 13:48:00,2.2589,2.25945,2.2589,2.25908,49700001.0
2005-07-18 13:49:00,2.25935,2.25935,2.25859,2.25859,15900000.0
2005-07-18 13:50:00,2.25897,2.25902,2.25867,2.25873,38100000.0
2005-07-18 13:51:00,2.25855,2.25957,2.25846,2.25887,20500000.0
2005-07-18 13:52:00,2.25886,2.2591,2.2585,2.2589,54100000.0
2005-07-18 13:53:00,2.25896,2.259,2.25829,2.25878,26500000.0
2005-07-18 13:54:00,2.25866,2.25919,2.25866,2.25867,24600000.0
2005-07-18 13:55:00,2.25915,2.25965,2.25872,2.25926,27300000.0
2005-07-18 13:56:00,2.259,2.25958,2.25889,2.25944,25500000.0
2005-07-18 13:57:00,2.25913,2.25945,2.25869,2.25894,50800000.0
2005-07-18 13:58:00,2.25903,2.25933,2.25879,2.25915,31900000.0
2005-07-18 13:59:00,2.25922,2.25961,2.25876,2.2589,20800000.0
2005-07-18 14:00:00,2.25917,2.25935,2.25867,2.25867,41900000.0
2005-07-18 14:01:00,2.25888,2.25942,2.25874,2.25942,40900000.0
2005-07-18 14:02:00,2.25894,2.25927,2.25886,2.25923,21600000.0
2005-07-18 14:03:00,2.25917,2.25942,2.2589,2.25934,19000000.0
2005-07-18 14:04:00,2.25932,2.2598,2.25913,2.2598,46300000.0
2005-07-18 14:05:00,2.25951,2.25994,2.25933,2.25985,36200000.0
2005-07-18 14:06:00,2.25982,2.26005,2.25933,2.25944,40600000.0
2005-07-18 14:07:00,2.25929,2.2597,2.25905,2.25945,33600000.0
2005-07-18 14:08:00,2.25957,2.25975,2.25911,2.25933,36900000.0
2005-07-18 14:09:00,2.2597,2.2599,2.25922,2.25953,24800000.0
2005-07-18 14:10:00,2.2597,2.2597,2.25896,2.25946,42500000.0
2005-07-18 14:11:00,2.25908,2.25979,2.2589,2.25925,58100000.0
2005-07-18 14:12:00,2.25925,2.25982,2.25922,2.25968,49600000.0
2005-07-18 14:13:00,2.2594,2.2598,2.25918,2.2596,42300001.0
2005-07-18 14:14:00,2.25953,2.26077,2.25953,2.26077,41300000.0
2005-07-18 14:15:00,2.26021,2.26063,2.2601,2.26018,44099999.0
2005-07-18 14:16:00,2.26005,2.26042,2.25976,2.25976,58600000.0
2005-07-18 14:17:00,2.25984,2.26043,2.25957,2.26043,19800000.0
2005-07-18 14:18:00,2.25997,2.26039,2.25959,2.26028,50800000.0
2005-07-18 14:19:00,2.25987,2.26029,2.25981,2.25995,60200000.0
2005-07-18 14:20:00,2.2594,2.26022,2.25932,2.2601,64399998.0
2005-07-18 14:21:00,2.25965,2.25986,2.25944,2.25974,49100000.0
2005-07-18 14:22:00,2.26015,2.26041,2.2598,2.26,26200000.0
2005-07-18 14:23:00,2.25973,2.26094,2.25973,2.26088,16600000.0
2005-07-18 14:24:00,2.26071,2.26129,2.26061,2.26119,31600000.0
2005-07-18 14:25:00,2.2611,2.26141,2.26045,2.26054,35600000.0
2005-07-18 14:26:00,2.2609,2.26105,2.26023,2.26078,48500000.0
2005-07-18 14:27:00,2.26063,2.26097,2.26013,2.26094,37000000.0
2005-07-18 14:28:00,2.26117,2.26144,2.26092,2.26116,36900000.0
2005-07-18 14:29:00,2.26083,2.26113,2.26015,2.26015,28300000.0
2005-07-18 14:30:00,2.26074,2.26134,2.26064,2.26119,47800000.0
2005-07-18 14:31:00,2.26125,2.26165,2.26096,2.26144,44200000.0
2005-07-18 14:32:00,2.26114,2.26177,2.26111,2.26159,51600000.0
2005-07-18 14:33:00,2.26172,2.26172,2.26104,2.26163,37400000.0
2005-07-18 14:34:00,2.26159,2.26184,2.26116,2.26157,47700000.0
2005-07-18 14:35:00,2.26131,2.26185,2.26115,2.26161,29800000.0
2005-07-18 14:36:00,2.26169,2.26171,2.26121,2.26158,37600000.0
2005-07-18 14:37:00,2.2613,2.26192,2.2613,2.26171,21800000.0
2005-07-18 14:38:00,2.26135,2.26179,2.26106,2.26157,36000000.0
2005-07-18 14:39:00,2.26177,2.26177,2.26097,2.26103,41500000.0
2005-07-18 14:40:00,2.2613,2.26152,2.26084,2.26135,41400000.0
2005-07-18 14:41:00,2.2615,2.26186,2.26097,2.26143,35500000.0
2005-07-18 14:42:00,2.26179,2.26179,2.26113,2.26155,38300000.0
2005-07-18 14:43:00,2.26184,2.26186,2.26101,2.26182,28200000.0
2005-07-18 14:44:00,2.26154,2.26184,2.26124,2.26184,37900000.0
2005-07-18 14:45:00,2.26206,2.26217,2.26148,2.26191,32600000.0
2005-07-18 14:46:00,2.26186,2.26206,2.26144,2.26144,43999999.0
2005-07-18 14:47:00,2.26171,2.26194,2.2611,2.2611,21400000.0
2005-07-18 14:48:00,2.26113,2.26197,2.26104,2.26191,35800000.0
2005-07-18 14:49:00,2.2617,2.26201,2.2615,2.26164,31500000.0
2005-07-18 14:50:00,2.26173,2.26201,2.2613,2.26153,26100000.0
2005-07-18 14:51:00,2.26138,2.26218,2.26112,2.26212,28500000.0
2005-07-18 14:52:00,2.26202,2.2622,2.2616,2.2616,67600000.0
2005-07-18 14:53:00,2.2618,2.26218,2.26156,2.26218,85400000.0
2005-07-18 14:54:00,2.26208,2.26221,2.26178,2.26218,44000000.0
2005-07-18 14:55:00,2.26171,2.26209,2.2615,2.26188,41600000.0
2005-07-18 14:56:00,2.26162,2.26193,2.26154,2.2619,43300000.0
2005-07-18 14:57:00,2.26152,2.26179,2.26146,2.26176,28600000.0
2005-07-18 14:58:00,2.2616,2.26187,2.26104,2.26142,44700000.0
2005-07-18 14:59:00,2.2616,2.26182,2.26154,2.26158,40800000.0
2005-07-18 15:00:00,2.26173,2.26206,2.26165,2.2618,37400000.0
2005-07-18 15:01:00,2.26212,2.26233,2.26196,2.2622,38200000.0
2005-07-18 15:02:00,2.26248,2.26271,2.26206,2.26254,28800000.0
2005-07-18 15:03:00,2.26251,2.26281,2.26214,2.26217,31000000.0
2005-07-18 15:04:00,2.26211,2.26271,2.26211,2.26262,44500000.0
2005-07-18 15:05:00,2.26274,2.26281,2.26223,2.26257,50600000.0
2005-07-18 15:06:00,2.26237,2.26278,2.26237,2.26258,44900000.0
2005-07-18 15:07:00,2.26257,2.26276,2.26182,2.26191,34000000.0
2005-07-18 15:08:00,2.26162,2.26233,2.26156,2.26208,28000000.0
2005-07-18 15:09:00,2.26208,2.26228,2.26184,2.26196,31200000.0
2005-07-18 15:10:00,2.26212,2.26225,2.26172,2.26199,27700000.0
2005-07-18 15:11:00,2.26219,2.26233,2.26182,2.26202,57000000.0
2005-07-18 15:12:00,2.2618,2.26243,2.26159,2.26207,37000000.0
2005-07-18 15:13:00,2.26215,2.26215,2.26181,2.26182,25400000.0
2005-07-18 15:14:00,2.26197,2.26209,2.26137,2.26189,15300000.0
2005-07-18 15:15:00,2.26209,2.2621,2.26176,2.2621,34300000.0
2005-07-18 15:16:00,2.2624,2.26246,2.26193,2.26227,25200000.0
2005-07-18 15:17:00,2.2625,2.26259,2.26207,2.2624,66600000.0
2005-07-18 15:18:00,2.26252,2.26254,2.26206,2.26232,37600000.0
2005-07-18 15:19:00,2.26236,2.26248,2.26174,2.26192,44700000.0
2005-07-18 15:20:00,2.26235,2.26235,2.2618,2.26197,38600000.0
2005-07-18 15:21:00,2.26173,2.2621,2.26167,2.2621,46000000.0
2005-07-18 15:22:00,2.26185,2.26215,2.26182,2.26205,38700000.0
2005-07-18 15:23:00,2.2621,2.2621,2.26138,2.26153,50199999.0
2005-07-18 15:24:00,2.26172,2.26207,2.26105,2.26144,41600000.0
2005-07-18 15:25:00,2.26165,2.26193,2.26109,2.26173,52800000.0
2005-07-18 15:26:00,2.26182,2.26195,2.26125,2.26143,38600000.0
2005-07-18 15:27:00,2.26106,2.26172,2.26106,2.26168,23600000.0
2005-07-18 15:28:00,2.26158,2.26244,2.26147,2.26232,40600000.0
2005-07-18 15:29:00,2.26224,2.26242,2.2618,2.26196,39800000.0
2005-07-18 15:30:00,2.26175,2.26234,2.26175,2.2619,17700000.0
2005-07-18 15:31:00,2.26256,2.26256,2.26183,2.26211,30700000.0
2005-07-18 15:32:00,2.26208,2.26278,2.262,2.26221,27600000.0
2005-07-18 15:33:00,2.2628,2.26292,2.2622,2.26233,56000000.0
2005-07-18 15:34:00,2.263,2.26318,2.26233,2.26265,33900000.0
2005-07-18 15:35:00,2.26286,2.26305,2.26212,2.26304,46400000.0
2005-07-18 15:36:00,2.26322,2.2633,2.26214,2.26266,41000000.0
2005-07-18 15:37:00,2.26306,2.26307,2.26262,2.26265,41300000.0
2005-07-18 15:38:00,2.26305,2.26305,2.26277,2.26292,43200000.0
2005-07-18 15:39:00,2.26303,2.2634,2.26277,2.26326,53700000.0
2005-07-18 15:40:00,2.26287,2.26302,2.2626,2.26286,20800000.0
2005-07-18 15:41:00,2.26307,2.26312,2.26247,2.26271,23400000.0
2005-07-18 15:42:00,2.26263,2.26291,2.26251,2.26274,28300000.0
2005-07-18 15:43:00,2.26222,2.26271,2.26206,2.26255,23200000.0
2005-07-18 15:44:00,2.26267,2.26276,2.26244,2.26268,42100000.0
2005-07-18 15:45:00,2.26277,2.26277,2.26212,2.26221,50800000.0
2005-07-18 15:46:00,2.26237,2.26258,2.26175,2.26177,51600000.0
2005-07-18 15:47:00,2.26216,2.26254,2.26189,2.26213,41200000.0
2005-07-18 15:48:00,2.26223,2.2629,2.26213,2.2624,56800000.0
2005-07-18 15:49:00,2.26231,2.26297,2.2622,2.2628,55200000.0
2005-07-18 15:50:00,2.26236,2.26317,2.26233,2.26303,22600000.0
2005-07-18 15:51:00,2.26287,2.26301,2.26256,2.26286,30400000.0
2005-07-18 15:52:00,2.26303,2.26328,2.26259,2.26328,35400000.0
2005-07-18 15:53:00,2.26303,2.26333,2.2628,2.26314,32300000.0
2005-07-18 15:54:00,2.26258,2.26312,2.26238,2.26282,38700000.0
2005-07-18 15:55:00,2.26223,2.26289,2.26215,2.26246,29000000.0
2005-07-18 15:56:00,2.26272,2.26296,2.26214,2.26228,33400000.0
2005-07-18 15:57:00,2.2622,2.26285,2.26216,2.26243,57500000.0
2005-07-18 15:58:00,2.2625,2.26293,2.26234,2.26273,27000000.0
2005-07-18 15:59:00,2.26277,2.26283,2.26211,2.26221,34900000.0
2005-07-18 16:00:00,2.2622,2.26301,2.26214,2.26256,35600000.0
2005-07-18 16:01:00,2.26239,2.26243,2.26197,2.26218,39600000.0
2005-07-18 16:02:00,2.26262,2.26281,2.26233,2.26279,35500000.0
2005-07-18 16:03:00,2.26307,2.26309,2.26231,2.2626,32400000.0
2005-07-18 16:04:00,2.26246,2.26302,2.2624,2.26299,41400000.0
2005-07-18 16:05:00,2.26268,2.26302,2.26249,2.26287,24500000.0
2005-07-18 16:06:00,2.26281,2.26291,2.26255,2.2627,38300000.0
2005-07-18 16:07:00,2.26297,2.26316,2.2625,2.26283,49900000.0
2005-07-18 16:08:00,2.26286,2.26314,2.26262,2.26304,32700000.0
2005-07-18 16:09:00,2.26286,2.26318,2.26262,2.26312,35400000.0
2005-07-18 16:10:00,2.26326,2.26334,2.26266,2.26296,23500000.0
2005-07-18 16:11:00,2.26323,2.26328,2.2628,2.26305,51400000.0
2005-07-18 16:12:00,2.26289,2.26318,2.26258,2.26311,45800000.0
2005-07-18 16:13:00,2.2633,2.26348,2.26283,2.26316,43200000.0
2005-07-18 16:14:00,2.26329,2.26349,2.26294,2.26304,36300000.0
2005-07-18 16:15:00,2.2628,2.26337,2.26278,2.26315,42800000.0
2005-07-18 16:16:00,2.26298,2.26356,2.2629,2.26356,28000000.0
2005-07-18 16:17:00,2.26332,2.2634,2.26263,2.26323,32300000.0
2005-07-18 16:18:00,2.26278,2.26336,2.26262,2.26335,48300000.0
2005-07-18 16:19:00,2.2631,2.26367,2.26282,2.26332,38700000.0
2005-07-18 16:20:00,2.26321,2.2635,2.2629,2.26314,25100000.0
2005-07-18 16:21:00,2.26308,2.26356,2.26296,2.26326,27300000.0
2005-07-18 16:22:00,2.26324,2.26338,2.26304,2.26328,58100000.0
2005-07-18 16:23:00,2.26307,2.26338,2.26295,2.26295,39400000.0
2005-07-18 16:24:00,2.26295,2.26341,2.26286,2.26307,47600000.0
2005-07-18 16:25:00,2.26324,2.26324,2.26263,2.26266,33400000.0
2005-07-18 16:26:00,2.26309,2.26322,2.26254,2.26273,52100000.0
2005-07-18 16:27:00,2.26314,2.26343,2.26282,2.26307,24900000.0
2005-07-18 16:28:00,2.26288,2.26308,2.26267,2.26279,34100000.0
2005-07-18 16:29:00,2.26277,2.26304,2.2627,2.26293,40100000.0
2005-07-18 16:30:00,2.26305,2.26352,2.26259,2.26295,26400000.0
2005-07-18 16:31:00,2.26304,2.2632,2.26246,2.2629,29500000.0
2005-07-18 16:32:00,2.26312,2.26312,2.26261,2.26282,24600000.0
2005-07-18 16:33:00,2.26297,2.26319,2.26254,2.2626,36500000.0
2005-07-18 16:34:00,2.26277,2.26305,2.26251,2.2627,36400000.0
2005-07-18 16:35:00,2.26279,2.26315,2.26252,2.26293,28100000.0
2005-07-18 16:36:00,2.26316,2.26329,2.26293,2.26311,28100000.0
2005-07-18 16:37:00,2.26331,2.26337,2.26279,2.26279,33500000.0
2005-07-18 16:38:00,2.26307,2.26327,2.26244,2.26284,50400000.0
2005-07-18 16:39:00,2.26286,2.26315,2.26274,2.26315,49400000.0
2005-07-18 16:40:00,2.26308,2.26366,2.26278,2.26366,27300000.0
2005-07-18 16:41:00,2.2633,2.26413,2.26311,2.26397,35100000.0
2005-07-18 16:42:00,2.264,2.2645,2.2639,2.26395,70000000.0
2005-07-18 16:43:00,2.26425,2.26443,2.26388,2.26408,60700001.0
2005-07-18 16:44:00,2.26364,2.26431,2.26364,2.26431,30600000.0
2005-07-18 16:45:00,2.26463,2.26477,2.26368,2.26433,37600000.0
2005-07-18 16:46:00,2.26475,2.26475,2.26416,2.2645,30800000.0
2005-07-18 16:47:00,2.26445,2.26467,2.26422,2.26458,40500000.0
2005-07-18 16:48:00,2.26457,2.26466,2.26406,2.26465,35000000.0
2005-07-18 16:49:00,2.26475,2.26476,2.26395,2.2641,35700000.0
2005-07-18 16:50:00,2.26422,2.26437,2.26364,2.26371,34700000.0
2005-07-18 16:51:00,2.26407,2.26417,2.26341,2.2636,37200000.0
2005-07-18 16:52:00,2.26359,2.26398,2.26339,2.26374,53100000.0
2005-07-18 16:53:00,2.26392,2.2641,2.26352,2.26376,27700000.0
2005-07-18 16:54:00,2.2641,2.26439,2.26339,2.26377,57200000.0
2005-07-18 16:55:00,2.26365,2.26441,2.26365,2.26404,38800000.0
2005-07-18 16:56:00,2.26413,2.26439,2.26379,2.26424,21900000.0
2005-07-18 16:57:00,2.26425,2.26467,2.26404,2.26457,18500000.0
2005-07-18 16:58:00,2.26466,2.26487,2.26433,2.2645,35400000.0
2005-07-18 16:59:00,2.26457,2.26487,2.2643,2.26435,23000000.0
2005-07-18 17:00:00,2.26452,2.26458,2.26418,2.2643,104799999.0
2005-07-18 17:01:00,2.26445,2.26473,2.26435,2.26447,33400000.0
2005-07-18 17:02:00,2.26425,2.26452,2.26413,2.26441,44100000.0
2005-07-18 17:03:00,2.26476,2.26493,2.26392,2.26402,24400000.0
2005-07-18 17:04:00,2.2641,2.26428,2.26339,2.2635,27600000.0
2005-07-18 17:05:00,2.26384,2.26386,2.26293,2.26314,42700000.0
2005-07-18 17:06:00,2.26317,2.26354,2.26278,2.26293,47700000.0
2005-07-18 17:07:00,2.26318,2.26338,2.26256,2.26265,41500000.0
2005-07-18 17:08:00,2.26287,2.26323,2.26263,2.26293,43200000.0
2005-07-18 17:09:00,2.2629,2.26381,2.26265,2.26324,36100000.0
2005-07-18 17:10:00,2.26278,2.26318,2.2621,2.26225,48399999.0
2005-07-18 17:11:00,2.26193,2.26237,2.2617,2.26179,26600000.0
2005-07-18 17:12:00,2.26128,2.26197,2.26113,2.26161,29600000.0
2005-07-18 17:13:00,2.26194,2.262,2.26123,2.26151,45600000.0
2005-07-18 17:14:00,2.26166,2.26216,2.2615,2.26216,45500000.0
2005-07-18 17:15:00,2.26238,2.26262,2.26218,2.26259,25300000.0
2005-07-18 17:16:00,2.26323,2.26387,2.26267,2.26387,43000000.0
2005-07-18 17:17:00,2.2637,2.26392,2.26328,2.26336,29000000.0
2005-07-18 17:18:00,2.26326,2.26375,2.26299,2.26375,65100000.0
2005-07-18 17:19:00,2.26377,2.26391,2.26332,2.26346,27100000.0
2005-07-18 17:20:00,2.26335,2.26335,2.26291,2.26291,44400000.0
2005-07-18 17:21:00,2.2628,2.26299,2.26242,2.26242,56600000.0
2005-07-18 17:22:00,2.26247,2.26247,2.26226,2.26232,25600000.0
2005-07-18 17:23:00,2.26229,2.26289,2.26226,2.26247,22800000.0
2005-07-18 17:24:00,2.26255,2.26296,2.26232,2.26271,45300000.0
2005-07-18 17:25:00,2.26236,2.26325,2.26236,2.26286,43600000.0
2005-07-18 17:26:00,2.2626,2.2632,2.26251,2.26293,35400000.0
2005-07-18 17:27:00,2.26272,2.26297,2.26231,2.26254,71999998.0
2005-07-18 17:28:00,2.26286,2.26286,2.26231,2.26249,20000000.0
2005-07-18 17:29:00,2.26272,2.26295,2.26243,2.26243,57200000.0
2005-07-18 17:30:00,2.26287,2.26327,2.26245,2.26327,49100000.0
2005-07-18 17:31:00,2.26323,2.26357,2.26302,2.26332,54900000.0
2005-07-18 17:32:00,2.26318,2.26394,2.26314,2.26327,35000000.0
2005-07-18 17:33:00,2.26367,2.26367,2.26309,2.26331,34600000.0
2005-07-18 17:34:00,2.26352,2.26357,2.26274,2.26283,30400000.0
2005-07-18 17:35:00,2.26255,2.26325,2.26255,2.26312,27100000.0
2005-07-18 17:36:00,2.26304,2.26315,2.26236,2.26271,35300000.0
2005-07-18 17:37:00,2.26292,2.26318,2.2626,2.26271,30500000.0
2005-07-18 17:38:00,2.26297,2.26312,2.26255,2.26279,56100000.0
2005-07-18 17:39:00,2.26266,2.26336,2.26251,2.26298,38400000.0
2005-07-18 17:40:00,2.26297,2.26313,2.26256,2.26304,28200000.0
2005-07-18 17:41:00,2.26303,2.2631,2.26256,2.26256,32700000.0
2005-07-18 17:42:00,2.26295,2.26347,2.2624,2.26271,49100000.0
2005-07-18 17:43:00,2.26262,2.26283,2.26235,2.26245,21100000.0
2005-07-18 17:44:00,2.26284,2.26307,2.26243,2.26263,43800000.0
2005-07-18 17:45:00,2.26308,2.26332,2.26266,2.26289,43700000.0
2005-07-18 17:46:00,2.26282,2.26312,2.26265,2.26284,41700000.0
2005-07-18 17:47:00,2.26284,2.26307,2.26205,2.26252,61199999.0
2005-07-18 17:48:00,2.26233,2.26275,2.26221,2.26242,29900000.0
2005-07-18 17:49:00,2.26215,2.26248,2.26181,2.26206,46400000.0
2005-07-18 17:50:00,2.26173,2.2624,2.26173,2.2624,46500000.0
2005-07-18 17:51:00,2.26249,2.26254,2.26202,2.2622,31600000.0
2005-07-18 17:52:00,2.26227,2.26237,2.26146,2.26171,62200000.0
2005-07-18 17:53:00,2.26203,2.26241,2.2616,2.26191,33000000.0
2005-07-18 17:54:00,2.26186,2.26252,2.26177,2.26235,36700000.0
2005-07-18 17:55:00,2.26267,2.26267,2.26226,2.26252,29600000.0
2005-07-18 17:56:00,2.26237,2.26272,2.26196,2.26242,26400000.0
2005-07-18 17:57:00,2.26295,2.26317,2.26252,2.26269,37200000.0
2005-07-18 17:58:00,2.26263,2.26317,2.26255,2.26304,34900000.0
2005-07-18 17:59:00,2.26311,2.26327,2.26253,2.26267,25000000.0
2005-07-18 18:00:00,2.26271,2.26302,2.26233,2.26233,47000000.0
2005-07-18 18:01:00,2.26277,2.26323,2.26228,2.26278,299400000.0
2005-07-18 18:02:00,2.26308,2.26349,2.26279,2.26297,334000001.0
2005-07-18 18:03:00,2.26295,2.26344,2.26212,2.26288,399400000.0
2005-07-18 18:04:00,2.26305,2.2636,2.2629,2.26304,334200000.0
2005-07-18 18:05:00,2.26315,2.26334,2.26205,2.2621,215900000.0
2005-07-18 18:06:00,2.26275,2.26297,2.26159,2.26193,346800000.0
2005-07-18 18:07:00,2.26155,2.26294,2.26138,2.26234,354900000.0
2005-07-18 18:08:00,2.26267,2.26291,2.26201,2.26262,453499999.0
2005-07-18 18:09:00,2.26266,2.26302,2.26188,2.26291,279800000.0
2005-07-18 18:10:00,2.26286,2.26352,2.26261,2.26332,300399999.0
2005-07-18 18:11:00,2.26348,2.26381,2.26292,2.26354,236699999.0
2005-07-18 18:12:00,2.26354,2.26391,2.26311,2.26391,163800000.0
2005-07-18 18:13:00,2.26354,2.26387,2.26293,2.2637,167800000.0
2005-07-18 18:14:00,2.26384,2.26384,2.26265,2.26312,300100000.0
2005-07-18 18:15:00,2.26307,2.26358,2.26259,2.26326,307500000.0
2005-07-18 18:16:00,2.26354,2.26402,2.26323,2.26375,319100000.0
2005-07-18 18:17:00,2.26386,2.26405,2.26308,2.26383,190700001.0
2005-07-18 18:18:00,2.26347,2.26472,2.26347,2.26421,133000000.0
2005-07-18 18:19:00,2.26442,2.26478,2.26388,2.26478,264200000.0
2005-07-18 18:20:00,2.26454,2.26508,2.26358,2.26468,180500001.0
2005-07-18 18:21:00,2.26443,2.26468,2.26292,2.26364,193700000.0
2005-07-18 18:22:00,2.26401,2.26436,2.26342,2.26433,219100000.0
2005-07-18 18:23:00,2.26415,2.26485,2.26383,2.26467,337799999.0
2005-07-18 18:24:00,2.26465,2.26499,2.26358,2.26441,370799999.0
2005-07-18 18:25:00,2.26451,2.26482,2.26411,2.26416,300400000.0
2005-07-18 18:26:00,2.2644,2.26512,2.26401,2.26436,378899998.0
2005-07-18 18:27:00,2.26443,2.26478,2.26396,2.2641,256800000.0
2005-07-18 18:28:00,2.26432,2.26447,2.26372,2.26401,202799999.0
2005-07-18 18:29:00,2.26362,2.26439,2.26333,2.26377,225500000.0
2005-07-18 18:30:00,2.26363,2.2645,2.26309,2.26397,249500000.0
2005-07-18 18:31:00,2.26354,2.26444,2.26322,2.26345,168200000.0
2005-07-18 18:32:00,2.26339,2.26358,2.26274,2.26297,124900000.0
2005-07-18 18:33:00,2.2631,2.26417,2.26235,2.26242,308300000.0
2005-07-18 18:34:00,2.26276,2.26289,2.26201,2.26201,463000000.0
2005-07-18 18:35:00,2.262,2.26241,2.26133,2.2617,161500000.0
2005-07-18 18:36:00,2.26156,2.26345,2.26141,2.26189,82200000.0
2005-07-18 18:37:00,2.2618,2.26303,2.26094,2.26203,77400000.0
2005-07-18 18:38:00,2.26191,2.26313,2.26152,2.26195,101100000.0
2005-07-18 18:39:00,2.26185,2.26284,2.26154,2.26198,190100000.0
2005-07-18 18:40:00,2.26197,2.26238,2.26157,2.26215,183400000.0
2005-07-18 18:41:00,2.26217,2.26244,2.2616,2.2621,171399999.0
2005-07-18 18:42:00,2.26238,2.26244,2.26169,2.262,100000000.0
2005-07-18 18:43:00,2.26222,2.26261,2.26202,2.26239,60700000.0
2005-07-18 18:44:00,2.26238,2.26263,2.26186,2.26215,137000000.0
2005-07-18 18:45:00,2.26231,2.26262,2.26213,2.26246,79500000.0
2005-07-18 18:46:00,2.26259,2.26263,2.26201,2.26226,33700000.0
2005-07-18 18:47:00,2.26236,2.26236,2.26205,2.26222,24700000.0
2005-07-18 18:48:00,2.26208,2.26252,2.26165,2.26212,105899999.0
2005-07-18 18:49:00,2.26211,2.26222,2.26179,2.26199,26500000.0
2005-07-18 18:50:00,2.26211,2.26234,2.26164,2.26202,40700000.0
2005-07-18 18:51:00,2.26176,2.26243,2.26136,2.26227,192100000.0
2005-07-18 18:52:00,2.26182,2.26231,2.26141,2.26162,165900000.0
2005-07-18 18:53:00,2.26189,2.26213,2.26138,2.26162,141900000.0
2005-07-18 18:54:00,2.26203,2.26232,2.26154,2.26172,130300000.0
2005-07-18 18:55:00,2.26193,2.26231,2.26124,2.26195,182200000.0
2005-07-18 18:56:00,2.26237,2.26255,2.26186,2.26186,38400000.0
2005-07-18 18:57:00,2.26221,2.26268,2.26187,2.26202,56500000.0
2005-07-18 18:58:00,2.26211,2.26244,2.26181,2.26227,214800000.0
2005-07-18 18:59:00,2.26219,2.26248,2.26174,2.26197,207100000.0
2005-07-18 19:00:00,2.26194,2.26237,2.26159,2.26227,71300000.0
2005-07-18 19:01:00,2.26182,2.26227,2.26174,2.26217,22800000.0
2005-07-18 19:02:00,2.2619,2.26225,2.26157,2.26157,187700000.0
2005-07-18 19:03:00,2.26192,2.26211,2.2615,2.2618,116699998.0
2005-07-18 19:04:00,2.26172,2.26191,2.26153,2.26165,42900000.0
2005-07-18 19:05:00,2.26118,2.26214,2.2611,2.26209,58900000.0
2005-07-18 19:06:00,2.2614,2.26224,2.26127,2.26212,291800001.0
2005-07-18 19:07:00,2.26129,2.2622,2.26129,2.2615,115800000.0
2005-07-18 19:08:00,2.26142,2.26215,2.26122,2.26205,247000000.0
2005-07-18 19:09:00,2.26203,2.26237,2.26168,2.26179,135900000.0
2005-07-18 19:10:00,2.26209,2.26236,2.26186,2.26216,94200000.0
2005-07-18 19:11:00,2.26169,2.26217,2.26129,2.262,62000000.0
2005-07-18 19:12:00,2.26189,2.26237,2.26171,2.26237,26400000.0
2005-07-18 19:13:00,2.26217,2.26233,2.26173,2.26212,161100000.0
2005-07-18 19:14:00,2.26191,2.26223,2.26138,2.26163,97900000.0
2005-07-18 19:15:00,2.2617,2.2625,2.26142,2.26149,106600000.0
2005-07-18 19:16:00,2.26138,2.26214,2.26138,2.26202,40200000.0
2005-07-18 19:17:00,2.26201,2.26219,2.26096,2.26176,83400000.0
2005-07-18 19:18:00,2.26194,2.26211,2.26127,2.2617,112300000.0
2005-07-18 19:19:00,2.26196,2.26237,2.26144,2.26167,74400000.0
2005-07-18 19:20:00,2.26139,2.26228,2.26139,2.26173,147500000.0
2005-07-18 19:21:00,2.26157,2.26222,2.26105,2.26154,96300000.0
2005-07-18 19:22:00,2.2615,2.26206,2.26107,2.26142,57900000.0
2005-07-18 19:23:00,2.26145,2.26204,2.26093,2.2611,163600000.0
2005-07-18 19:24:00,2.26088,2.26161,2.26066,2.26087,73200001.0
2005-07-18 19:25:00,2.26086,2.26153,2.2605,2.26153,69000000.0
2005-07-18 19:26:00,2.26146,2.26193,2.26045,2.26119,127200000.0
2005-07-18 19:27:00,2.26074,2.2615,2.26063,2.26108,130000000.0
2005-07-18 19:28:00,2.26085,2.26114,2.26037,2.2608,92500000.0
2005-07-18 19:29:00,2.26064,2.26121,2.26024,2.26057,108900000.0
2005-07-18 19:30:00,2.26052,2.26102,2.26032,2.26096,153500000.0
2005-07-18 19:31:00,2.26072,2.26108,2.2603,2.26093,41800000.0
2005-07-18 19:32:00,2.26126,2.26143,2.26042,2.26098,144300000.0
2005-07-18 19:33:00,2.26098,2.26126,2.26071,2.26081,65700000.0
2005-07-18 19:34:00,2.26104,2.26124,2.26047,2.26088,138300000.0
2005-07-18 19:35:00,2.26108,2.26157,2.26068,2.26118,128500000.0
2005-07-18 19:36:00,2.26093,2.26133,2.26037,2.26122,104800000.0
2005-07-18 19:37:00,2.2609,2.26119,2.26051,2.26111,52500000.0
2005-07-18 19:38:00,2.26097,2.26119,2.26058,2.26076,32200000.0
2005-07-18 19:39:00,2.26081,2.26099,2.26018,2.26077,52500000.0
2005-07-18 19:40:00,2.26071,2.26104,2.26018,2.26099,100400000.0
2005-07-18 19:41:00,2.26096,2.26102,2.26016,2.26052,90900000.0
2005-07-18 19:42:00,2.2608,2.26134,2.2607,2.26087,105100000.0
2005-07-18 19:43:00,2.26111,2.26181,2.26111,2.26171,34300000.0
2005-07-18 19:44:00,2.26174,2.26175,2.26095,2.26124,87200000.0
2005-07-18 19:45:00,2.26116,2.26236,2.26077,2.26236,33700000.0
2005-07-18 19:46:00,2.26221,2.26258,2.26165,2.26194,86300000.0
2005-07-18 19:47:00,2.2618,2.26229,2.26158,2.26212,39800000.0
2005-07-18 19:48:00,2.26213,2.26285,2.26129,2.26221,94500000.0
2005-07-18 19:49:00,2.26243,2.26281,2.26203,2.26245,83400000.0
2005-07-18 19:50:00,2.26247,2.26278,2.26205,2.26237,82200000.0
2005-07-18 19:51:00,2.26254,2.2626,2.26191,2.262,88000000.0
2005-07-18 19:52:00,2.26239,2.26273,2.26225,2.26245,56500000.0
2005-07-18 19:53:00,2.2622,2.26269,2.26208,2.26258,33100000.0
2005-07-18 19:54:00,2.26232,2.26264,2.26206,2.26229,57900000.0
2005-07-18 19:55:00,2.26238,2.26259,2.26209,2.26223,30700000.0
2005-07-18 19:56:00,2.26228,2.26253,2.26177,2.26223,83200000.0
2005-07-18 19:57:00,2.26239,2.26385,2.26195,2.26227,124100000.0
2005-07-18 19:58:00,2.26201,2.26328,2.26201,2.26258,121100000.0
2005-07-18 19:59:00,2.26247,2.26318,2.26195,2.26267,136200000.0
2005-07-18 20:00:00,2.26289,2.26326,2.26269,2.26284,58700000.0
2005-07-18 20:01:00,2.26274,2.26313,2.26227,2.26292,91900000.0
2005-07-18 20:02:00,2.26289,2.26312,2.26246,2.26262,46000000.0
2005-07-18 20:03:00,2.26297,2.26297,2.26223,2.26232,30800000.0
2005-07-18 20:04:00,2.26206,2.26276,2.262,2.26251,25700000.0
2005-07-18 20:05:00,2.2624,2.26309,2.26226,2.26287,41300000.0
2005-07-18 20:06:00,2.26286,2.26304,2.26277,2.26283,45200000.0
2005-07-18 20:07:00,2.26279,2.26309,2.26277,2.2628,54700000.0
2005-07-18 20:08:00,2.26298,2.26332,2.26226,2.2627,80700000.0
2005-07-18 20:09:00,2.26288,2.26301,2.26261,2.26289,35100000.0
2005-07-18 20:10:00,2.26284,2.26371,2.26259,2.26371,21100000.0
2005-07-18 20:11:00,2.26321,2.26351,2.26266,2.26297,51000000.0
2005-07-18 20:12:00,2.26284,2.26385,2.26284,2.26375,189800001.0
2005-07-18 20:13:00,2.26354,2.26385,2.26319,2.26358,170800000.0
2005-07-18 20:14:00,2.26348,2.26399,2.26332,2.26377,136299998.0
2005-07-18 20:15:00,2.26388,2.26404,2.26317,2.26389,229400000.0
2005-07-18 20:16:00,2.26345,2.26421,2.26333,2.26405,114400000.0
2005-07-18 20:17:00,2.26429,2.26445,2.26385,2.26432,19700000.0
2005-07-18 20:18:00,2.26445,2.26445,2.2636,2.2636,73000000.0
2005-07-18 20:19:00,2.26433,2.26441,2.26353,2.26405,189399999.0
2005-07-18 20:20:00,2.26389,2.26424,2.26347,2.26411,174700000.0
2005-07-18 20:21:00,2.2642,2.26461,2.26409,2.26451,88000000.0
2005-07-18 20:22:00,2.26454,2.26478,2.26412,2.26436,86600000.0
2005-07-18 20:23:00,2.26452,2.26511,2.26443,2.26505,181399999.0
2005-07-18 20:24:00,2.26514,2.26523,2.26478,2.26503,46900000.0
2005-07-18 20:25:00,2.26496,2.26543,2.26445,2.26496,184000000.0
2005-07-18 20:26:00,2.26523,2.26547,2.26485,2.26519,144100000.0
2005-07-18 20:27:00,2.26507,2.26549,2.26464,2.26549,103500000.0
2005-07-18 20:28:00,2.26568,2.26568,2.26465,2.26496,207200000.0
2005-07-18 20:29:00,2.26512,2.26577,2.26455,2.26455,177200000.0
2005-07-18 20:30:00,2.26519,2.26552,2.26483,2.26521,370600000.0
2005-07-18 20:31:00,2.26468,2.26552,2.2646,2.26522,192500000.0
2005-07-18 20:32:00,2.26566,2.26576,2.26497,2.2656,362400000.0
2005-07-18 20:33:00,2.26545,2.26576,2.26508,2.26515,102900000.0
2005-07-18 20:34:00,2.26474,2.26555,2.26474,2.26506,95700000.0
2005-07-18 20:35:00,2.2651,2.26516,2.26454,2.26454,43600000.0
2005-07-18 20:36:00,2.26471,2.26561,2.26465,2.26542,47200000.0
2005-07-18 20:37:00,2.26525,2.26563,2.26479,2.26547,157299998.0
2005-07-18 20:38:00,2.26484,2.26579,2.26484,2.26564,155600000.0
2005-07-18 20:39:00,2.26553,2.26555,2.26459,2.26525,136100000.0
2005-07-18 20:40:00,2.26525,2.26545,2.26454,2.26511,128200000.0
2005-07-18 20:41:00,2.26492,2.26547,2.26483,2.26489,155999999.0
2005-07-18 20:42:00,2.26485,2.26549,2.26469,2.26469,72600000.0
2005-07-18 20:43:00,2.26454,2.26552,2.26441,2.26486,103800000.0
2005-07-18 20:44:00,2.26461,2.26507,2.26421,2.26492,190100000.0
2005-07-18 20:45:00,2.26513,2.26523,2.26458,2.26464,53800000.0
2005-07-18 20:46:00,2.2648,2.26495,2.26452,2.2649,39700000.0
2005-07-18 20:47:00,2.26418,2.26477,2.26356,2.26432,152100000.0
2005-07-18 20:48:00,2.26433,2.26505,2.26386,2.26505,189900000.0
2005-07-18 20:49:00,2.26514,2.26514,2.26378,2.26414,122000000.0
2005-07-18 20:50:00,2.26446,2.26484,2.26415,2.26472,144600000.0
2005-07-18 20:51:00,2.26467,2.26468,2.26386,2.26424,100900000.0
2005-07-18 20:52:00,2.2643,2.26472,2.26381,2.26426,137000000.0
2005-07-18 20:53:00,2.2643,2.2648,2.26349,2.26427,231100000.0
2005-07-18 20:54:00,2.26448,2.26463,2.26391,2.26451,166900001.0
2005-07-18 20:55:00,2.26452,2.26466,2.26359,2.26359,33900000.0
2005-07-18 20:56:00,2.26437,2.26437,2.26309,2.26366,249800001.0
2005-07-18 20:57:00,2.26371,2.26402,2.26245,2.26381,363300000.0
2005-07-18 20:58:00,2.26369,2.26408,2.26331,2.26342,259300000.0
2005-07-18 20:59:00,2.26413,2.26413,2.26296,2.26313,259000000.0
2005-07-18 21:00:00,2.26315,2.26394,2.26288,2.26332,222000000.0
2005-07-18 21:01:00,2.26386,2.26386,2.2627,2.26319,298200000.0
2005-07-18 21:02:00,2.26358,2.26405,2.26272,2.26312,96500000.0
2005-07-18 21:03:00,2.26302,2.26353,2.26248,2.26304,91900000.0
2005-07-18 21:04:00,2.26301,2.26329,2.26251,2.26311,52000000.0
2005-07-18 21:05:00,2.26315,2.26336,2.26265,2.26288,55400000.0
2005-07-18 21:06:00,2.26294,2.26357,2.26281,2.26332,51600000.0
2005-07-18 21:07:00,2.26313,2.26349,2.26283,2.26336,20000000.0
2005-07-18 21:08:00,2.26308,2.26324,2.26257,2.2628,43500000.0
2005-07-18 21:09:00,2.26283,2.26322,2.2627,2.26294,58399999.0
2005-07-18 21:10:00,2.26323,2.26343,2.26268,2.26343,78500000.0
2005-07-18 21:11:00,2.26284,2.26369,2.26284,2.26317,115100000.0
2005-07-18 21:12:00,2.26347,2.26347,2.26256,2.26306,24500000.0
2005-07-18 21:13:00,2.26317,2.26333,2.26254,2.26298,123800000.0
2005-07-18 21:14:00,2.26262,2.26329,2.26213,2.26296,148100000.0
2005-07-18 21:15:00,2.26296,2.26316,2.26248,2.26267,134300000.0
2005-07-18 21:16:00,2.26254,2.26343,2.26237,2.26273,94100000.0
2005-07-18 21:17:00,2.26294,2.26313,2.26226,2.26262,161700000.0
2005-07-18 21:18:00,2.26249,2.26249,2.26171,2.26233,109300000.0
2005-07-18 21:19:00,2.26265,2.26269,2.26184,2.26191,71600000.0
2005-07-18 21:20:00,2.26217,2.26284,2.26108,2.26108,200700000.0
2005-07-18 21:21:00,2.26176,2.26281,2.26157,2.2619,255600000.0
2005-07-18 21:22:00,2.26184,2.26275,2.26045,2.26045,125000000.0
2005-07-18 21:23:00,2.26065,2.26253,2.26054,2.26211,111500000.0
2005-07-18 21:24:00,2.26247,2.26263,2.26134,2.262,58600000.0
2005-07-18 21:25:00,2.26184,2.2621,2.26088,2.26189,59700000.0
2005-07-18 21:26:00,2.26142,2.26183,2.26122,2.26179,30400000.0
2005-07-18 21:27:00,2.26168,2.26253,2.2615,2.26208,61800000.0
2005-07-18 21:28:00,2.26205,2.26248,2.26164,2.26213,114800001.0
2005-07-18 21:29:00,2.26201,2.26217,2.26151,2.26157,38100000.0
2005-07-18 21:30:00,2.26155,2.26214,2.26143,2.26204,25600000.0
2005-07-18 21:31:00,2.26176,2.26198,2.26139,2.26139,47000000.0
2005-07-18 21:32:00,2.26188,2.26197,2.26107,2.26179,156300000.0
2005-07-18 21:33:00,2.26179,2.26206,2.26087,2.26196,54900000.0
2005-07-18 21:34:00,2.26161,2.26201,2.26114,2.26132,118100000.0
2005-07-18 21:35:00,2.26152,2.26168,2.26134,2.2614,39400000.0
2005-07-18 21:36:00,2.26166,2.26188,2.26133,2.26188,24700000.0
2005-07-18 21:37:00,2.26172,2.26184,2.26088,2.26138,58700000.0
2005-07-18 21:38:00,2.2614,2.26171,2.26092,2.26114,57200000.0
2005-07-18 21:39:00,2.26123,2.26155,2.26099,2.26112,55400000.0
2005-07-18 21:40:00,2.26153,2.26159,2.26098,2.26118,23600000.0
2005-07-18 21:41:00,2.26145,2.26158,2.26068,2.26077,26000000.0
2005-07-18 21:42:00,2.26112,2.26156,2.26057,2.2613,101300000.0
2005-07-18 21:43:00,2.26158,2.26193,2.2609,2.26171,98900000.0
2005-07-18 21:44:00,2.26103,2.26168,2.26076,2.26157,103000000.0
2005-07-18 21:45:00,2.26136,2.26142,2.25986,2.26117,82200000.0
2005-07-18 21:46:00,2.26164,2.26164,2.26079,2.26126,72000000.0
2005-07-18 21:47:00,2.26117,2.26155,2.26045,2.2612,102800000.0
2005-07-18 21:48:00,2.26121,2.26136,2.26071,2.26074,34100000.0
2005-07-18 21:49:00,2.26066,2.26135,2.26009,2.26009,106300000.0
2005-07-18 21:50:00,2.2604,2.26144,2.26038,2.26144,27000000.0
2005-07-18 21:51:00,2.2612,2.2614,2.26079,2.26088,46800000.0
2005-07-18 21:52:00,2.26126,2.26141,2.26076,2.26113,125900001.0
2005-07-18 21:53:00,2.26068,2.26097,2.25996,2.26038,40200000.0
2005-07-18 21:54:00,2.25984,2.26034,2.25962,2.25989,24600000.0
2005-07-18 21:55:00,2.2602,2.26067,2.25987,2.26035,51400000.0
2005-07-18 21:56:00,2.26044,2.26094,2.26011,2.26061,47600000.0
2005-07-18 21:57:00,2.26055,2.26114,2.26053,2.26114,34400000.0
2005-07-18 21:58:00,2.26018,2.26097,2.26007,2.26097,51700000.0
2005-07-18 21:59:00,2.26053,2.26076,2.25995,2.26037,202400000.0
2005-07-18 22:00:00,2.2606,2.26081,2.25965,2.26014,77700000.0
2005-07-18 22:01:00,2.26026,2.2605,2.26004,2.2605,34000000.0
2005-07-18 22:02:00,2.26049,2.26097,2.25969,2.26052,113700000.0
2005-07-18 22:03:00,2.26065,2.26066,2.25991,2.26006,36900001.0
2005-07-18 22:04:00,2.26046,2.26073,2.25993,2.26006,96800000.0
2005-07-18 22:05:00,2.26011,2.26048,2.25965,2.26027,79200000.0
2005-07-18 22:06:00,2.26004,2.26046,2.25985,2.26036,32600000.0
2005-07-18 22:07:00,2.26007,2.26022,2.25986,2.26013,22400000.0
2005-07-18 22:08:00,2.26022,2.26035,2.25958,2.25998,17300000.0
2005-07-18 22:09:00,2.26008,2.26066,2.25987,2.26053,45800000.0
2005-07-18 22:10:00,2.26035,2.2605,2.26,2.26018,35200000.0
2005-07-18 22:11:00,2.26,2.26039,2.25969,2.26011,67599999.0
2005-07-18 22:12:00,2.26024,2.2608,2.25999,2.26041,72600000.0
2005-07-18 22:13:00,2.26019,2.26046,2.26011,2.26037,23800000.0
2005-07-18 22:14:00,2.2604,2.26064,2.2599,2.2603,37400000.0
2005-07-18 22:15:00,2.26027,2.26069,2.26008,2.2604,141000000.0
2005-07-18 22:16:00,2.2604,2.26101,2.26026,2.26092,146600000.0
2005-07-18 22:17:00,2.26067,2.26108,2.26037,2.26108,53800000.0
2005-07-18 22:18:00,2.26078,2.26103,2.26069,2.26094,23600000.0
2005-07-18 22:19:00,2.26072,2.26108,2.26048,2.26089,44500000.0
2005-07-18 22:20:00,2.26077,2.2612,2.26069,2.26091,26300000.0
2005-07-18 22:21:00,2.2611,2.2613,2.26083,2.261,48500000.0
2005-07-18 22:22:00,2.26111,2.26155,2.26096,2.2612,93600000.0
2005-07-18 22:23:00,2.26126,2.26136,2.2605,2.26129,77000001.0
2005-07-18 22:24:00,2.26132,2.26149,2.26102,2.26135,35300000.0
2005-07-18 22:25:00,2.2613,2.26145,2.26066,2.26119,61300000.0
2005-07-18 22:26:00,2.2615,2.2615,2.26107,2.26149,16200000.0
2005-07-18 22:27:00,2.26101,2.26151,2.26083,2.26151,25600000.0
2005-07-18 22:28:00,2.2616,2.26169,2.26093,2.26116,39400000.0
2005-07-18 22:29:00,2.26119,2.26165,2.26086,2.26148,134900000.0
2005-07-18 22:30:00,2.26145,2.26166,2.26092,2.26138,107800000.0
2005-07-18 22:31:00,2.26125,2.26166,2.26117,2.2615,27400000.0
2005-07-18 22:32:00,2.26105,2.26164,2.26082,2.26159,41900000.0
2005-07-18 22:33:00,2.2612,2.26159,2.2607,2.26117,49700000.0
2005-07-18 22:34:00,2.26078,2.26162,2.26076,2.26096,83700000.0
2005-07-18 22:35:00,2.26135,2.26166,2.26115,2.26119,38300000.0
2005-07-18 22:36:00,2.26115,2.26145,2.26101,2.2614,27000000.0
2005-07-18 22:37:00,2.26177,2.26177,2.2609,2.2609,25100000.0
2005-07-18 22:38:00,2.26141,2.26162,2.26113,2.26119,37000000.0
2005-07-18 22:39:00,2.2613,2.26162,2.261,2.26133,46700000.0
2005-07-18 22:40:00,2.26179,2.26182,2.26102,2.26131,35600000.0
2005-07-18 22:41:00,2.26148,2.26194,2.26148,2.26194,68400000.0
2005-07-18 22:42:00,2.26143,2.26215,2.26133,2.26205,52700000.0
2005-07-18 22:43:00,2.26187,2.26229,2.26131,2.26193,118500000.0
2005-07-18 22:44:00,2.26179,2.26214,2.26131,2.262,57600000.0
2005-07-18 22:45:00,2.26147,2.26202,2.26131,2.26199,60600000.0
2005-07-18 22:46:00,2.26138,2.26218,2.26138,2.26218,84600000.0
2005-07-18 22:47:00,2.26221,2.2628,2.26186,2.2628,54100000.0
2005-07-18 22:48:00,2.2624,2.26336,2.26203,2.26336,69000000.0
2005-07-18 22:49:00,2.26262,2.26309,2.26201,2.26309,111299998.0
2005-07-18 22:50:00,2.2624,2.26293,2.26231,2.26252,38800000.0
2005-07-18 22:51:00,2.26288,2.26291,2.26183,2.26246,83500000.0
2005-07-18 22:52:00,2.26202,2.26281,2.26198,2.26219,58900000.0
2005-07-18 22:53:00,2.26203,2.26302,2.26193,2.26276,52500000.0
2005-07-18 22:54:00,2.26244,2.26276,2.26226,2.26268,33100000.0
2005-07-18 22:55:00,2.26261,2.26287,2.26218,2.2628,59800001.0
2005-07-18 22:56:00,2.26322,2.26322,2.26244,2.26294,34600000.0
2005-07-18 22:57:00,2.26273,2.26335,2.26245,2.26334,29400000.0
2005-07-18 22:58:00,2.2628,2.26325,2.26267,2.2631,46800000.0
2005-07-18 22:59:00,2.26285,2.26325,2.26267,2.26325,48900000.0
2005-07-18 23:00:00,2.26312,2.26333,2.26283,2.263,53500000.0
2005-07-18 23:01:00,2.26357,2.26366,2.26284,2.26296,39800000.0
2005-07-18 23:02:00,2.26321,2.26332,2.26277,2.26329,26400000.0
2005-07-18 23:03:00,2.26345,2.26345,2.26266,2.26266,29600000.0
2005-07-18 23:04:00,2.26308,2.26342,2.26288,2.26342,27200000.0
2005-07-18 23:05:00,2.26325,2.26325,2.26269,2.26277,16200000.0
2005-07-18 23:06:00,2.26236,2.26312,2.26236,2.26279,46000000.0
2005-07-18 23:07:00,2.26311,2.26318,2.26272,2.26292,33700000.0
2005-07-18 23:08:00,2.26309,2.26354,2.2628,2.26309,50100000.0
2005-07-18 23:09:00,2.26288,2.26347,2.26288,2.26342,46100000.0
2005-07-18 23:10:00,2.26258,2.26332,2.26258,2.26327,26100000.0
2005-07-18 23:11:00,2.26273,2.26325,2.2626,2.26284,23400000.0
2005-07-18 23:12:00,2.26266,2.26327,2.26266,2.26283,34800000.0
2005-07-18 23:13:00,2.26285,2.263,2.26229,2.26229,27100000.0
2005-07-18 23:14:00,2.2627,2.26288,2.26233,2.2626,41600000.0
2005-07-18 23:15:00,2.26253,2.26312,2.26245,2.26281,24400000.0
2005-07-18 23:16:00,2.26235,2.26303,2.26209,2.26274,25400000.0
2005-07-18 23:17:00,2.26205,2.26309,2.26205,2.26303,41200000.0
2005-07-18 23:18:00,2.26279,2.26296,2.26244,2.26289,33000000.0
2005-07-18 23:19:00,2.26307,2.26319,2.26253,2.26266,49300000.0
2005-07-18 23:20:00,2.26226,2.26302,2.26207,2.26279,35300000.0
2005-07-18 23:21:00,2.26255,2.26279,2.26206,2.26244,60400000.0
2005-07-18 23:22:00,2.26274,2.26282,2.262,2.26207,31400000.0
2005-07-18 23:23:00,2.26208,2.26227,2.26177,2.2621,54300000.0
2005-07-18 23:24:00,2.262,2.2623,2.26178,2.26187,25000000.0
2005-07-18 23:25:00,2.26176,2.26235,2.26176,2.26234,46400000.0
2005-07-18 23:26:00,2.26262,2.26277,2.2619,2.26218,41700000.0
2005-07-18 23:27:00,2.26222,2.26244,2.26172,2.26191,42300000.0
2005-07-18 23:28:00,2.26228,2.26241,2.26168,2.26168,35500000.0
2005-07-18 23:29:00,2.26182,2.26237,2.26182,2.26237,48900000.0
2005-07-18 23:30:00,2.26174,2.2624,2.26174,2.26239,31500000.0
2005-07-18 23:31:00,2.26207,2.26247,2.26185,2.26212,33300000.0
2005-07-18 23:32:00,2.262,2.26248,2.26167,2.26248,40200000.0
2005-07-18 23:33:00,2.26167,2.26231,2.2616,2.26209,62300000.0
2005-07-18 23:34:00,2.26211,2.26232,2.26175,2.26218,49800000.0
2005-07-18 23:35:00,2.26123,2.26223,2.26123,2.26172,46400000.0
2005-07-18 23:36:00,2.26179,2.26224,2.26159,2.26215,44100000.0
2005-07-18 23:37:00,2.2619,2.26235,2.26174,2.26232,42200000.0
2005-07-18 23:38:00,2.26188,2.26212,2.26172,2.26195,34700000.0
2005-07-18 23:39:00,2.26145,2.26217,2.26139,2.26186,31700000.0
2005-07-18 23:40:00,2.26168,2.26184,2.26135,2.26157,43600000.0
2005-07-18 23:41:00,2.26183,2.26197,2.26119,2.26172,26200000.0
2005-07-18 23:42:00,2.26195,2.26254,2.26179,2.26179,56900000.0
2005-07-18 23:43:00,2.26153,2.26245,2.26143,2.26206,33900000.0
2005-07-18 23:44:00,2.26219,2.26231,2.26148,2.26148,33200000.0
2005-07-18 23:45:00,2.26224,2.26224,2.26147,2.26154,40300000.0
2005-07-18 23:46:00,2.26195,2.26207,2.26146,2.2619,34600000.0
2005-07-18 23:47:00,2.26208,2.26232,2.26139,2.26214,33500000.0
2005-07-18 23:48:00,2.26197,2.26197,2.26111,2.2613,47500000.0
2005-07-18 23:49:00,2.26118,2.26202,2.26118,2.2618,27600000.0
2005-07-18 23:50:00,2.26158,2.26199,2.26138,2.26148,52000000.0
2005-07-18 23:51:00,2.26156,2.26173,2.26114,2.26165,33000000.0
2005-07-18 23:52:00,2.26187,2.262,2.26115,2.26121,39900000.0
2005-07-18 23:53:00,2.26102,2.26194,2.26102,2.26175,29500000.0
2005-07-18 23:54:00,2.26163,2.26193,2.26141,2.26143,26300000.0
2005-07-18 23:55:00,2.2613,2.26214,2.2613,2.26191,24300000.0
2005-07-18 23:56:00,2.26181,2.26186,2.26143,2.26144,40300000.0
2005-07-18 23:57:00,2.26166,2.26188,2.26125,2.26125,36100000.0
2005-07-18 23:58:00,2.26116,2.26195,2.2611,2.26147,36100000.0
2005-07-18 23:59:00,2.26143,2.26219,2.26123,2.26219,24300000.0
2005-07-19 00:00:00,2.26177,2.2621,2.26148,2.26206,30100000.0
2005-07-19 00:01:00,2.26211,2.26211,2.26124,2.26124,38500000.0
2005-07-19 00:02:00,2.26157,2.2617,2.26125,2.2613,32300000.0
2005-07-19 00:03:00,2.26132,2.26174,2.26132,2.26174,25400001.0
2005-07-19 00:04:00,2.26142,2.26163,2.26111,2.26158,60700000.0
2005-07-19 00:05:00,2.26134,2.26174,2.26115,2.26121,41000000.0
2005-07-19 00:06:00,2.2617,2.26195,2.26129,2.26159,35400000.0
2005-07-19 00:07:00,2.26161,2.26214,2.26131,2.26214,24400000.0
2005-07-19 00:08:00,2.26128,2.26188,2.26123,2.26188,17700000.0
2005-07-19 00:09:00,2.262,2.262,2.26153,2.26198,35500000.0
2005-07-19 00:10:00,2.26177,2.26186,2.26121,2.26171,37000000.0
2005-07-19 00:11:00,2.26188,2.26188,2.26117,2.26173,35000000.0
2005-07-19 00:12:00,2.26175,2.26208,2.26145,2.2615,25600000.0
2005-07-19 00:13:00,2.26145,2.26206,2.26123,2.26175,31000000.0
2005-07-19 00:14:00,2.2619,2.26206,2.26108,2.26108,51700000.0
2005-07-19 00:15:00,2.26143,2.26175,2.26112,2.26158,51800000.0
2005-07-19 00:16:00,2.26157,2.26203,2.26122,2.26162,34800000.0
2005-07-19 00:17:00,2.26136,2.26201,2.26125,2.26171,50000000.0
2005-07-19 00:18:00,2.26184,2.26184,2.26133,2.26149,45600000.0
2005-07-19 00:19:00,2.26125,2.26183,2.26125,2.26173,46000000.0
2005-07-19 00:20:00,2.26155,2.2618,2.26103,2.26112,53600000.0
2005-07-19 00:21:00,2.26129,2.2617,2.26108,2.2617,55700000.0
2005-07-19 00:22:00,2.26114,2.26194,2.26114,2.26194,33600000.0
2005-07-19 00:23:00,2.2619,2.2619,2.26132,2.26162,53100000.0
2005-07-19 00:24:00,2.26161,2.26172,2.26122,2.26155,82900000.0
2005-07-19 00:25:00,2.26157,2.26183,2.26122,2.26149,29100000.0
2005-07-19 00:26:00,2.26136,2.26203,2.26131,2.26164,49800000.0
2005-07-19 00:27:00,2.26182,2.26182,2.2611,2.26121,42000000.0
2005-07-19 00:28:00,2.26148,2.26172,2.2613,2.26143,26300000.0
2005-07-19 00:29:00,2.26148,2.26184,2.26105,2.26184,63500001.0
2005-07-19 00:30:00,2.26202,2.26202,2.2612,2.26149,63400000.0
2005-07-19 00:31:00,2.26137,2.26151,2.26106,2.26151,30400000.0
2005-07-19 00:32:00,2.26151,2.26167,2.26089,2.26167,40700000.0
2005-07-19 00:33:00,2.2613,2.26191,2.26102,2.26102,52200000.0
2005-07-19 00:34:00,2.26115,2.26146,2.26076,2.26076,46200000.0
2005-07-19 00:35:00,2.26095,2.26134,2.26085,2.26125,44200000.0
2005-07-19 00:36:00,2.26115,2.2614,2.26084,2.26098,40400000.0
2005-07-19 00:37:00,2.26137,2.26145,2.26088,2.26098,24800000.0
2005-07-19 00:38:00,2.26124,2.26141,2.26096,2.26129,32400000.0
2005-07-19 00:39:00,2.2611,2.26177,2.26092,2.26148,38400000.0
2005-07-19 00:40:00,2.26143,2.26148,2.26116,2.26116,48800000.0
2005-07-19 00:41:00,2.26105,2.26142,2.26082,2.26119,29200000.0
2005-07-19 00:42:00,2.26115,2.26149,2.26085,2.26123,27500000.0
2005-07-19 00:43:00,2.26078,2.26141,2.26058,2.26091,29600000.0
2005-07-19 00:44:00,2.26078,2.2614,2.26078,2.26116,31200000.0
2005-07-19 00:45:00,2.26113,2.26125,2.26065,2.26103,63899999.0
2005-07-19 00:46:00,2.26054,2.26127,2.26053,2.26084,20600000.0
2005-07-19 00:47:00,2.26102,2.26124,2.26048,2.26054,50400000.0
2005-07-19 00:48:00,2.26055,2.26079,2.26023,2.26075,55200000.0
2005-07-19 00:49:00,2.26097,2.26097,2.26027,2.26083,39900000.0
2005-07-19 00:50:00,2.26064,2.26083,2.26021,2.26056,46100000.0
2005-07-19 00:51:00,2.26074,2.26084,2.26029,2.26055,53500000.0
2005-07-19 00:52:00,2.261,2.261,2.25987,2.25989,22400000.0
2005-07-19 00:53:00,2.25968,2.26068,2.25968,2.26022,48600000.0
2005-07-19 00:54:00,2.26095,2.26095,2.25994,2.26017,31100000.0
2005-07-19 00:55:00,2.26047,2.26071,2.26013,2.26044,42800000.0
2005-07-19 00:56:00,2.26032,2.26071,2.26004,2.2604,26000000.0
2005-07-19 00:57:00,2.26061,2.26095,2.26034,2.26082,45100000.0
2005-07-19 00:58:00,2.26067,2.26089,2.26042,2.26063,46100000.0
2005-07-19 00:59:00,2.26031,2.2608,2.26004,2.26061,35800000.0
2005-07-19 01:00:00,2.26008,2.2605,2.2598,2.25989,32900000.0
2005-07-19 01:01:00,2.26015,2.26052,2.25984,2.26007,30500000.0
2005-07-19 01:02:00,2.26035,2.26058,2.26005,2.26058,31600000.0
2005-07-19 01:03:00,2.2604,2.26083,2.2602,2.26066,34300000.0
2005-07-19 01:04:00,2.26027,2.26089,2.26027,2.26089,47900000.0
2005-07-19 01:05:00,2.2617,2.2617,2.26103,2.26163,24500000.0
2005-07-19 01:06:00,2.2615,2.26165,2.26085,2.26106,24400000.0
2005-07-19 01:07:00,2.26135,2.26163,2.26095,2.26119,32600000.0
2005-07-19 01:08:00,2.26125,2.26141,2.26093,2.26112,34000000.0
2005-07-19 01:09:00,2.26114,2.26129,2.26093,2.26112,34800000.0
2005-07-19 01:10:00,2.26086,2.26112,2.26066,2.26093,49200000.0
2005-07-19 01:11:00,2.26129,2.26145,2.26092,2.26092,38700000.0
2005-07-19 01:12:00,2.2613,2.26156,2.26107,2.26107,29200000.0
2005-07-19 01:13:00,2.26142,2.26159,2.26075,2.26075,38600000.0
2005-07-19 01:14:00,2.26127,2.26135,2.26083,2.26083,37600000.0
2005-07-19 01:15:00,2.2609,2.26152,2.2609,2.26094,29200000.0
2005-07-19 01:16:00,2.26099,2.26142,2.26096,2.26122,46500000.0
2005-07-19 01:17:00,2.26095,2.26195,2.26069,2.26195,23500000.0
2005-07-19 01:18:00,2.2616,2.26182,2.26139,2.26179,39000000.0
2005-07-19 01:19:00,2.26185,2.26192,2.2614,2.26153,33600000.0
2005-07-19 01:20:00,2.26121,2.26193,2.26121,2.2619,33000000.0
2005-07-19 01:21:00,2.26192,2.26192,2.26122,2.26126,30600000.0
2005-07-19 01:22:00,2.26121,2.26176,2.26121,2.26148,22300000.0
2005-07-19 01:23:00,2.26163,2.26167,2.26139,2.26139,30600000.0
2005-07-19 01:24:00,2.26147,2.26168,2.26134,2.26168,43200000.0
2005-07-19 01:25:00,2.26161,2.26189,2.2615,2.26178,34800000.0
2005-07-19 01:26:00,2.26141,2.26198,2.26141,2.26193,23500000.0
2005-07-19 01:27:00,2.26204,2.26212,2.26132,2.26196,45100000.0
2005-07-19 01:28:00,2.26177,2.262,2.26143,2.26163,29600000.0
2005-07-19 01:29:00,2.2621,2.2621,2.26158,2.26181,37800000.0
2005-07-19 01:30:00,2.26215,2.26236,2.26183,2.26223,23900000.0
2005-07-19 01:31:00,2.26232,2.26234,2.26162,2.26196,29400000.0
2005-07-19 01:32:00,2.26175,2.26192,2.26153,2.26192,28900000.0
2005-07-19 01:33:00,2.26191,2.26194,2.26136,2.26149,32900000.0
2005-07-19 01:34:00,2.26172,2.26178,2.26096,2.26101,33400000.0
2005-07-19 01:35:00,2.26145,2.26189,2.2613,2.26167,36000000.0
2005-07-19 01:36:00,2.26162,2.26168,2.26067,2.26133,35000000.0
2005-07-19 01:37:00,2.26119,2.26139,2.26084,2.26084,39600000.0
2005-07-19 01:38:00,2.26114,2.26143,2.26094,2.26099,47300000.0
2005-07-19 01:39:00,2.26148,2.26175,2.26103,2.26136,38600000.0
2005-07-19 01:40:00,2.26156,2.26173,2.26131,2.26173,40600000.0
2005-07-19 01:41:00,2.26165,2.26194,2.26124,2.26134,48700000.0
2005-07-19 01:42:00,2.26175,2.26212,2.26111,2.26164,27700000.0
2005-07-19 01:43:00,2.26132,2.2615,2.26074,2.26075,27300000.0
2005-07-19 01:44:00,2.26147,2.26151,2.2608,2.26116,44800000.0
2005-07-19 01:45:00,2.26144,2.26164,2.26093,2.26116,36700000.0
2005-07-19 01:46:00,2.2612,2.2615,2.26083,2.26088,23900000.0
2005-07-19 01:47:00,2.26099,2.26142,2.26059,2.26071,70600000.0
2005-07-19 01:48:00,2.26082,2.26144,2.26044,2.26044,41000000.0
2005-07-19 01:49:00,2.26045,2.26066,2.26015,2.26036,33000000.0
2005-07-19 01:50:00,2.26055,2.26096,2.26044,2.26068,51500000.0
2005-07-19 01:51:00,2.26072,2.26118,2.26052,2.26089,22400000.0
2005-07-19 01:52:00,2.26078,2.26115,2.2606,2.26115,46700000.0
2005-07-19 01:53:00,2.26109,2.26122,2.26037,2.26053,54900000.0
2005-07-19 01:54:00,2.26107,2.26112,2.26041,2.26041,39700000.0
2005-07-19 01:55:00,2.26066,2.26098,2.26051,2.26059,22200000.0
2005-07-19 01:56:00,2.26026,2.26102,2.26026,2.26102,22000000.0
2005-07-19 01:57:00,2.2612,2.2612,2.26036,2.26048,38300000.0
2005-07-19 01:58:00,2.26041,2.26117,2.26036,2.26055,35000000.0
2005-07-19 01:59:00,2.26023,2.2611,2.26023,2.261,32200000.0
2005-07-19 02:00:00,2.26107,2.26118,2.26042,2.2608,26900000.0
2005-07-19 02:01:00,2.26055,2.26136,2.26055,2.26126,41600000.0
2005-07-19 02:02:00,2.26109,2.2612,2.26073,2.26084,34500000.0
2005-07-19 02:03:00,2.26084,2.26162,2.26084,2.26125,32400000.0
2005-07-19 02:04:00,2.26098,2.26165,2.26091,2.2613,31000000.0
2005-07-19 02:05:00,2.2611,2.26132,2.26078,2.26132,50900000.0
2005-07-19 02:06:00,2.26141,2.26164,2.26088,2.26145,40200000.0
2005-07-19 02:07:00,2.2613,2.26159,2.26122,2.2614,50000000.0
2005-07-19 02:08:00,2.2619,2.2619,2.26129,2.26154,16600000.0
2005-07-19 02:09:00,2.26182,2.26182,2.26111,2.26111,27600000.0
2005-07-19 02:10:00,2.26141,2.26161,2.26085,2.26158,50600000.0
2005-07-19 02:11:00,2.2612,2.2612,2.26054,2.26091,25000000.0
2005-07-19 02:12:00,2.26047,2.26106,2.2603,2.26106,32400000.0
2005-07-19 02:13:00,2.26141,2.26144,2.26076,2.26127,34800000.0
2005-07-19 02:14:00,2.26115,2.26142,2.26106,2.26117,37500000.0
2005-07-19 02:15:00,2.26075,2.26129,2.26062,2.26083,51200000.0
2005-07-19 02:16:00,2.26101,2.26144,2.26087,2.26136,39400000.0
2005-07-19 02:17:00,2.26108,2.26154,2.26101,2.26154,47100000.0
2005-07-19 02:18:00,2.26134,2.26148,2.26081,2.2611,25800000.0
2005-07-19 02:19:00,2.26127,2.26144,2.2608,2.2611,38700000.0
2005-07-19 02:20:00,2.26083,2.26154,2.26077,2.26154,22400000.0
2005-07-19 02:21:00,2.26123,2.26165,2.26094,2.26165,33000000.0
2005-07-19 02:22:00,2.26135,2.26143,2.26046,2.26076,47000000.0
2005-07-19 02:23:00,2.26102,2.26129,2.26064,2.2609,42400000.0
2005-07-19 02:24:00,2.26083,2.26163,2.26078,2.26162,37700000.0
2005-07-19 02:25:00,2.26135,2.26175,2.26114,2.26147,39100000.0
2005-07-19 02:26:00,2.26172,2.26174,2.26105,2.26166,37700000.0
2005-07-19 02:27:00,2.26144,2.26189,2.26137,2.26185,61100000.0
2005-07-19 02:28:00,2.26148,2.26204,2.26131,2.26149,60300000.0
2005-07-19 02:29:00,2.262,2.26208,2.26119,2.2614,41300000.0
2005-07-19 02:30:00,2.26178,2.26194,2.26139,2.26141,21000000.0
2005-07-19 02:31:00,2.26114,2.26192,2.26095,2.26192,26500000.0
2005-07-19 02:32:00,2.26185,2.26198,2.26145,2.26181,41000000.0
2005-07-19 02:33:00,2.26194,2.26197,2.26128,2.26176,45200000.0
2005-07-19 02:34:00,2.26174,2.262,2.26122,2.2617,61000000.0
2005-07-19 02:35:00,2.2617,2.26234,2.2616,2.26206,41800000.0
2005-07-19 02:36:00,2.26218,2.26236,2.26174,2.26204,25400000.0
2005-07-19 02:37:00,2.2619,2.26375,2.26183,2.26367,25200000.0
2005-07-19 02:38:00,2.26405,2.26413,2.2629,2.2629,28000000.0
2005-07-19 02:39:00,2.26291,2.26348,2.26291,2.26314,65900000.0
2005-07-19 02:40:00,2.26261,2.26337,2.2625,2.26337,21600000.0
2005-07-19 02:41:00,2.26342,2.26363,2.26299,2.26346,28700000.0
2005-07-19 02:42:00,2.26402,2.26416,2.26312,2.26413,56100000.0
2005-07-19 02:43:00,2.26366,2.26417,2.26302,2.26352,46700001.0
2005-07-19 02:44:00,2.26455,2.26455,2.2636,2.26374,33600000.0
2005-07-19 02:45:00,2.2637,2.2642,2.2636,2.26392,19000000.0
2005-07-19 02:46:00,2.26358,2.26426,2.26347,2.26424,33600000.0
2005-07-19 02:47:00,2.26417,2.26418,2.26347,2.26366,64200001.0
2005-07-19 02:48:00,2.26402,2.26403,2.26343,2.26343,43900000.0
2005-07-19 02:49:00,2.26367,2.26406,2.26324,2.26365,33000000.0
2005-07-19 02:50:00,2.26395,2.26411,2.26362,2.26394,19800000.0
2005-07-19 02:51:00,2.2636,2.2643,2.26352,2.26407,17100000.0
2005-07-19 02:52:00,2.2641,2.26418,2.26367,2.26383,33900000.0
2005-07-19 02:53:00,2.2641,2.26413,2.26333,2.26333,25100000.0
2005-07-19 02:54:00,2.2634,2.26345,2.26303,2.26303,22500000.0
2005-07-19 02:55:00,2.26295,2.26332,2.26275,2.26297,22000000.0
2005-07-19 02:56:00,2.26306,2.26312,2.2626,2.26312,34400000.0
2005-07-19 02:57:00,2.26296,2.26328,2.2628,2.26297,23700000.0
2005-07-19 02:58:00,2.2633,2.26353,2.2628,2.26299,31900000.0
2005-07-19 02:59:00,2.2632,2.26356,2.2628,2.2632,66300000.0
2005-07-19 03:00:00,2.26293,2.26332,2.26293,2.26332,36100000.0
2005-07-19 03:01:00,2.26345,2.26352,2.26273,2.26321,38700000.0
2005-07-19 03:02:00,2.2628,2.26315,2.26277,2.26315,61100000.0
2005-07-19 03:03:00,2.26286,2.26367,2.26286,2.26356,26000000.0
2005-07-19 03:04:00,2.26353,2.26382,2.26315,2.26382,40600000.0
2005-07-19 03:05:00,2.26356,2.2643,2.26356,2.26367,86000000.0
2005-07-19 03:06:00,2.26335,2.26386,2.26314,2.26382,26500000.0
2005-07-19 03:07:00,2.26293,2.26349,2.26274,2.26349,41299999.0
2005-07-19 03:08:00,2.26385,2.26405,2.26295,2.26398,43300000.0
2005-07-19 03:09:00,2.26444,2.26458,2.26366,2.26366,25200000.0
2005-07-19 03:10:00,2.26405,2.26439,2.26378,2.26408,47200000.0
2005-07-19 03:11:00,2.26439,2.26452,2.26411,2.26447,56700000.0
2005-07-19 03:12:00,2.26365,2.26444,2.26358,2.26415,57300000.0
2005-07-19 03:13:00,2.26417,2.26417,2.26337,2.26388,46200000.0
2005-07-19 03:14:00,2.26412,2.26424,2.2638,2.26409,21000000.0
2005-07-19 03:15:00,2.26386,2.26417,2.26371,2.26382,23200000.0
2005-07-19 03:16:00,2.26402,2.26406,2.26345,2.26387,30200000.0
2005-07-19 03:17:00,2.2636,2.2641,2.26341,2.26358,54600000.0
2005-07-19 03:18:00,2.2639,2.26403,2.26351,2.26393,57399999.0
2005-07-19 03:19:00,2.26411,2.26425,2.26354,2.26388,55599998.0
2005-07-19 03:20:00,2.26405,2.26425,2.26376,2.26398,24000000.0
2005-07-19 03:21:00,2.26405,2.2643,2.26381,2.26396,40700000.0
2005-07-19 03:22:00,2.26425,2.26435,2.26394,2.26408,23600000.0
2005-07-19 03:23:00,2.26415,2.26425,2.26379,2.26388,32000000.0
2005-07-19 03:24:00,2.26365,2.26394,2.26339,2.26374,54600000.0
2005-07-19 03:25:00,2.26365,2.26398,2.26337,2.26341,31200000.0
2005-07-19 03:26:00,2.26362,2.26426,2.26357,2.26412,28800000.0
2005-07-19 03:27:00,2.26429,2.26429,2.26339,2.26402,40300000.0
2005-07-19 03:28:00,2.26389,2.26409,2.26336,2.26374,44900000.0
2005-07-19 03:29:00,2.26356,2.26391,2.26338,2.2637,37000000.0
2005-07-19 03:30:00,2.26322,2.2636,2.26301,2.2636,45700000.0
2005-07-19 03:31:00,2.26357,2.2638,2.26317,2.2638,59100000.0
2005-07-19 03:32:00,2.26351,2.26403,2.26338,2.26384,35500000.0
2005-07-19 03:33:00,2.2638,2.26415,2.26352,2.26407,34400000.0
2005-07-19 03:34:00,2.26369,2.26395,2.26346,2.26395,42500000.0
2005-07-19 03:35:00,2.26392,2.26392,2.26338,2.26354,58200000.0
2005-07-19 03:36:00,2.26362,2.26414,2.26342,2.26395,49499999.0
2005-07-19 03:37:00,2.26343,2.26391,2.26306,2.26379,47000000.0
2005-07-19 03:38:00,2.26309,2.26359,2.26303,2.26359,42900000.0
2005-07-19 03:39:00,2.26379,2.2638,2.26288,2.26362,44400000.0
2005-07-19 03:40:00,2.26353,2.26403,2.26353,2.26392,42100000.0
2005-07-19 03:41:00,2.26389,2.26393,2.2632,2.26355,30800000.0
2005-07-19 03:42:00,2.26328,2.26362,2.26305,2.26359,14800000.0
2005-07-19 03:43:00,2.26318,2.26372,2.26318,2.26342,34600000.0
2005-07-19 03:44:00,2.26322,2.2637,2.2628,2.2637,45600000.0
2005-07-19 03:45:00,2.26368,2.26388,2.26299,2.26334,37400000.0
2005-07-19 03:46:00,2.26379,2.26379,2.26257,2.26271,33600000.0
2005-07-19 03:47:00,2.26319,2.26342,2.26285,2.26288,28200000.0
2005-07-19 03:48:00,2.26287,2.26336,2.26267,2.26299,21800000.0
2005-07-19 03:49:00,2.26304,2.26343,2.26275,2.2631,38100000.0
2005-07-19 03:50:00,2.26264,2.26325,2.26246,2.26293,44700000.0
2005-07-19 03:51:00,2.26313,2.2632,2.26217,2.26233,24200000.0
2005-07-19 03:52:00,2.26262,2.26302,2.26241,2.2627,34400000.0
2005-07-19 03:53:00,2.26213,2.26282,2.26213,2.26246,34900000.0
2005-07-19 03:54:00,2.26252,2.26328,2.26252,2.26321,29100000.0
2005-07-19 03:55:00,2.26315,2.2633,2.2625,2.26292,20800000.0
2005-07-19 03:56:00,2.26268,2.26325,2.2625,2.26324,25300000.0
2005-07-19 03:57:00,2.26324,2.26353,2.26306,2.2634,30700000.0
2005-07-19 03:58:00,2.2632,2.26347,2.26294,2.26326,27400000.0
2005-07-19 03:59:00,2.2632,2.26342,2.26288,2.26321,21400000.0
2005-07-19 04:00:00,2.2631,2.26346,2.263,2.26301,42600000.0
2005-07-19 04:01:00,2.26278,2.26365,2.26275,2.26365,45800000.0
2005-07-19 04:02:00,2.2635,2.26384,2.26316,2.26361,42000000.0
2005-07-19 04:03:00,2.26353,2.26372,2.26299,2.26333,71400000.0
2005-07-19 04:04:00,2.2632,2.26377,2.26307,2.26361,34400000.0
2005-07-19 04:05:00,2.26345,2.26393,2.26323,2.26386,23200000.0
2005-07-19 04:06:00,2.26406,2.26406,2.26346,2.26404,43800000.0
2005-07-19 04:07:00,2.26353,2.26413,2.2635,2.26413,47000000.0
2005-07-19 04:08:00,2.26392,2.26422,2.2637,2.264,49500000.0
2005-07-19 04:09:00,2.26422,2.26428,2.26372,2.26428,32300000.0
2005-07-19 04:10:00,2.26384,2.26432,2.26376,2.26395,43200000.0
2005-07-19 04:11:00,2.26397,2.26409,2.26366,2.26408,28900000.0
2005-07-19 04:12:00,2.264,2.26422,2.26363,2.26393,31400000.0
2005-07-19 04:13:00,2.26402,2.26461,2.2639,2.26448,48700000.0
2005-07-19 04:14:00,2.26412,2.26458,2.26387,2.2644,47100000.0
2005-07-19 04:15:00,2.26418,2.26447,2.26385,2.26435,42300000.0
2005-07-19 04:16:00,2.26445,2.26445,2.26379,2.26422,28800000.0
2005-07-19 04:17:00,2.26441,2.26459,2.26403,2.26404,53100000.0
2005-07-19 04:18:00,2.26448,2.26472,2.2643,2.26463,50100000.0
2005-07-19 04:19:00,2.2645,2.26468,2.26385,2.26419,40700000.0
2005-07-19 04:20:00,2.26422,2.26422,2.26339,2.26402,46600000.0
2005-07-19 04:21:00,2.26435,2.26441,2.2636,2.26423,19800000.0
2005-07-19 04:22:00,2.26405,2.26458,2.26395,2.26433,43900000.0
2005-07-19 04:23:00,2.26418,2.26466,2.26406,2.26433,36900000.0
2005-07-19 04:24:00,2.2635,2.26439,2.2635,2.26408,56700000.0
2005-07-19 04:25:00,2.2637,2.26426,2.26342,2.26399,35200000.0
2005-07-19 04:26:00,2.26443,2.26463,2.26375,2.26418,48900000.0
2005-07-19 04:27:00,2.26414,2.26441,2.26395,2.26413,35800000.0
2005-07-19 04:28:00,2.2645,2.26457,2.2638,2.2638,42100000.0
2005-07-19 04:29:00,2.2641,2.26416,2.26359,2.26403,21600000.0
2005-07-19 04:30:00,2.2641,2.26446,2.2639,2.26445,54900000.0
2005-07-19 04:31:00,2.26418,2.2643,2.26374,2.26415,27000000.0
2005-07-19 04:32:00,2.26437,2.26442,2.26369,2.26432,36000000.0
2005-07-19 04:33:00,2.26433,2.26465,2.26423,2.26465,30200000.0
2005-07-19 04:34:00,2.2645,2.26451,2.26399,2.26407,52500000.0
2005-07-19 04:35:00,2.26408,2.26462,2.26371,2.26447,23800000.0
2005-07-19 04:36:00,2.26408,2.26463,2.26386,2.26463,26400000.0
2005-07-19 04:37:00,2.26482,2.26492,2.26423,2.26431,34300000.0
2005-07-19 04:38:00,2.26394,2.26478,2.26394,2.26478,34100000.0
2005-07-19 04:39:00,2.2646,2.26496,2.26434,2.2648,31000000.0
2005-07-19 04:40:00,2.26456,2.26481,2.26446,2.26478,30100000.0
2005-07-19 04:41:00,2.26453,2.26506,2.26428,2.26506,37400000.0
2005-07-19 04:42:00,2.26461,2.26504,2.26441,2.26465,34400000.0
2005-07-19 04:43:00,2.26485,2.26505,2.26429,2.26464,36500000.0
2005-07-19 04:44:00,2.26485,2.26531,2.26446,2.26454,35000000.0
2005-07-19 04:45:00,2.26436,2.26481,2.2642,2.26465,43600000.0
2005-07-19 04:46:00,2.26451,2.26495,2.26432,2.2649,38700000.0
2005-07-19 04:47:00,2.26492,2.26503,2.26441,2.26453,38500000.0
2005-07-19 04:48:00,2.26458,2.265,2.26433,2.26452,39200000.0
2005-07-19 04:49:00,2.26458,2.26496,2.26421,2.26466,28400000.0
2005-07-19 04:50:00,2.26441,2.26483,2.26424,2.26471,49400000.0
2005-07-19 04:51:00,2.26472,2.26472,2.26396,2.26396,37200000.0
2005-07-19 04:52:00,2.2648,2.26481,2.26394,2.26405,42700000.0
2005-07-19 04:53:00,2.2648,2.2648,2.26409,2.26427,56200000.0
2005-07-19 04:54:00,2.26429,2.26469,2.26416,2.2644,58200001.0
2005-07-19 04:55:00,2.26449,2.26466,2.2641,2.26466,41900000.0
2005-07-19 04:56:00,2.26383,2.26465,2.26383,2.26442,40100000.0
2005-07-19 04:57:00,2.2647,2.2647,2.264,2.26415,23800000.0
2005-07-19 04:58:00,2.26453,2.26465,2.26376,2.26421,35400000.0
2005-07-19 04:59:00,2.26393,2.2643,2.26389,2.26428,46800000.0
2005-07-19 05:00:00,2.26442,2.26458,2.26385,2.26458,56100000.0
2005-07-19 05:01:00,2.26417,2.26447,2.26402,2.26422,77500000.0
2005-07-19 05:02:00,2.2646,2.2646,2.26387,2.26429,34200000.0
2005-07-19 05:03:00,2.26477,2.26507,2.26407,2.26414,42100000.0
2005-07-19 05:04:00,2.26448,2.26463,2.26418,2.26437,23600000.0
2005-07-19 05:05:00,2.26497,2.26497,2.264,2.26416,52600000.0
2005-07-19 05:06:00,2.26405,2.26431,2.26382,2.26393,46000000.0
2005-07-19 05:07:00,2.26404,2.26433,2.26381,2.26418,40400000.0
2005-07-19 05:08:00,2.264,2.26451,2.264,2.26447,24000000.0
2005-07-19 05:09:00,2.26432,2.26448,2.26405,2.26435,34000000.0
2005-07-19 05:10:00,2.26403,2.26436,2.26393,2.26408,26500000.0
2005-07-19 05:11:00,2.26407,2.26447,2.26386,2.26441,31200000.0
2005-07-19 05:12:00,2.2642,2.26449,2.26403,2.26449,23000000.0
2005-07-19 05:13:00,2.26444,2.26444,2.26366,2.26431,23400000.0
2005-07-19 05:14:00,2.26454,2.26454,2.26381,2.26383,34700000.0
2005-07-19 05:15:00,2.26415,2.26468,2.26399,2.26468,67699999.0
2005-07-19 05:16:00,2.26466,2.26522,2.26453,2.26517,23600000.0
2005-07-19 05:17:00,2.2648,2.26519,2.26464,2.26504,35700000.0
2005-07-19 05:18:00,2.26479,2.26506,2.26471,2.26498,44200000.0
2005-07-19 05:19:00,2.265,2.26527,2.26418,2.26527,44800000.0
2005-07-19 05:20:00,2.26457,2.26494,2.26436,2.2645,48700000.0
2005-07-19 05:21:00,2.2649,2.26515,2.2646,2.26515,53900000.0
2005-07-19 05:22:00,2.26471,2.26498,2.26447,2.26471,20300000.0
2005-07-19 05:23:00,2.26469,2.26503,2.26451,2.26475,31000000.0
2005-07-19 05:24:00,2.26456,2.26507,2.26453,2.26466,20400000.0
2005-07-19 05:25:00,2.26475,2.26485,2.26437,2.26437,44800000.0
2005-07-19 05:26:00,2.26431,2.26483,2.26423,2.2647,22200000.0
2005-07-19 05:27:00,2.26482,2.26487,2.26414,2.26438,37600000.0
2005-07-19 05:28:00,2.26411,2.26486,2.26399,2.26454,30200000.0
2005-07-19 05:29:00,2.2644,2.26492,2.2643,2.26474,40100000.0
2005-07-19 05:30:00,2.26423,2.26432,2.26376,2.26403,48500001.0
2005-07-19 05:31:00,2.26363,2.26455,2.26363,2.26417,30500000.0
2005-07-19 05:32:00,2.26399,2.26435,2.26379,2.26416,30900000.0
2005-07-19 05:33:00,2.26384,2.26454,2.26365,2.26431,44700000.0
2005-07-19 05:34:00,2.26419,2.26422,2.26359,2.26413,39500000.0
2005-07-19 05:35:00,2.26383,2.26431,2.26363,2.26419,25000000.0
2005-07-19 05:36:00,2.26407,2.26439,2.26404,2.26427,43300000.0
2005-07-19 05:37:00,2.2646,2.2648,2.26412,2.26443,33700000.0
2005-07-19 05:38:00,2.26449,2.26463,2.26383,2.26438,43400000.0
2005-07-19 05:39:00,2.26442,2.26451,2.26373,2.26442,37000000.0
2005-07-19 05:40:00,2.26391,2.26468,2.26391,2.26462,27600000.0
2005-07-19 05:41:00,2.26463,2.26473,2.26408,2.26437,34000000.0
2005-07-19 05:42:00,2.26411,2.26475,2.26411,2.26459,21800000.0
2005-07-19 05:43:00,2.26421,2.26479,2.2641,2.26457,50700000.0
2005-07-19 05:44:00,2.26421,2.26452,2.26397,2.26452,32600000.0
2005-07-19 05:45:00,2.26456,2.26456,2.26349,2.2643,41100000.0
2005-07-19 05:46:00,2.26492,2.26492,2.26385,2.2641,54900000.0
2005-07-19 05:47:00,2.26432,2.26505,2.2641,2.26505,50700000.0
2005-07-19 05:48:00,2.26497,2.26497,2.26414,2.26437,46200000.0
2005-07-19 05:49:00,2.26447,2.2647,2.26412,2.26439,25300000.0
2005-07-19 05:50:00,2.26441,2.26518,2.26441,2.26502,38000000.0
2005-07-19 05:51:00,2.26485,2.26489,2.26452,2.26482,34700000.0
2005-07-19 05:52:00,2.26473,2.26498,2.26452,2.26498,60200000.0
2005-07-19 05:53:00,2.26519,2.26537,2.26455,2.26464,67500000.0
2005-07-19 05:54:00,2.26482,2.26495,2.26436,2.26449,38600000.0
2005-07-19 05:55:00,2.26455,2.26474,2.26396,2.26414,40800000.0
2005-07-19 05:56:00,2.26428,2.26459,2.26401,2.26407,37100000.0
2005-07-19 05:57:00,2.26445,2.2648,2.26419,2.26474,18000000.0
2005-07-19 05:58:00,2.26439,2.26496,2.26434,2.26468,33600000.0
2005-07-19 05:59:00,2.26457,2.26464,2.2642,2.26464,43600000.0
2005-07-19 06:00:00,2.26436,2.26464,2.26412,2.26417,34900000.0
2005-07-19 06:01:00,2.26465,2.26495,2.26399,2.26446,45500000.0
2005-07-19 06:02:00,2.2648,2.26516,2.26453,2.26476,45100000.0
2005-07-19 06:03:00,2.26486,2.2655,2.26452,2.26535,34000000.0
2005-07-19 06:04:00,2.26575,2.26597,2.26497,2.26527,25600000.0
2005-07-19 06:05:00,2.26525,2.26526,2.26447,2.2651,46500000.0
2005-07-19 06:06:00,2.26493,2.26546,2.26482,2.26539,39700000.0
2005-07-19 06:07:00,2.26505,2.26544,2.26494,2.26494,23500000.0
2005-07-19 06:08:00,2.26549,2.26549,2.2649,2.26531,35500000.0
2005-07-19 06:09:00,2.26495,2.2653,2.26461,2.26515,34700000.0
2005-07-19 06:10:00,2.26529,2.26555,2.26502,2.26544,29400000.0
2005-07-19 06:11:00,2.2652,2.26555,2.26502,2.26502,26700000.0
2005-07-19 06:12:00,2.26485,2.26543,2.2648,2.26506,32300000.0
2005-07-19 06:13:00,2.26517,2.26517,2.26408,2.26413,41500000.0
2005-07-19 06:14:00,2.26408,2.26466,2.26394,2.26447,27200000.0
2005-07-19 06:15:00,2.26458,2.26474,2.26406,2.26407,28400000.0
2005-07-19 06:16:00,2.26449,2.26498,2.26431,2.26486,31900000.0
2005-07-19 06:17:00,2.26477,2.265,2.26423,2.26451,42500000.0
2005-07-19 06:18:00,2.26425,2.2647,2.26405,2.26438,31900000.0
2005-07-19 06:19:00,2.26395,2.26489,2.26371,2.26462,29500000.0
2005-07-19 06:20:00,2.26452,2.26469,2.26412,2.26458,34000000.0
2005-07-19 06:21:00,2.26474,2.26481,2.26414,2.26425,52600000.0
2005-07-19 06:22:00,2.26403,2.26467,2.26381,2.26467,34600000.0
2005-07-19 06:23:00,2.26404,2.26439,2.26386,2.2642,39800000.0
2005-07-19 06:24:00,2.26388,2.26441,2.26383,2.26412,34200000.0
2005-07-19 06:25:00,2.26402,2.26417,2.26358,2.26383,13800000.0
2005-07-19 06:26:00,2.26445,2.26452,2.26383,2.26438,34000000.0
2005-07-19 06:27:00,2.26489,2.26489,2.26409,2.26427,22900000.0
2005-07-19 06:28:00,2.26415,2.26444,2.26387,2.26427,29700000.0
2005-07-19 06:29:00,2.26407,2.2642,2.26364,2.26393,29800000.0
2005-07-19 06:30:00,2.26415,2.26464,2.26395,2.26452,37200000.0
2005-07-19 06:31:00,2.26425,2.26455,2.26407,2.26453,42100000.0
2005-07-19 06:32:00,2.26423,2.26464,2.26392,2.26446,47900000.0
2005-07-19 06:33:00,2.2643,2.26446,2.2641,2.26428,30300000.0
2005-07-19 06:34:00,2.26467,2.26488,2.2642,2.26451,31400000.0
2005-07-19 06:35:00,2.26431,2.26488,2.26413,2.26461,28600000.0
2005-07-19 06:36:00,2.26468,2.26497,2.26454,2.26467,43800000.0
2005-07-19 06:37:00,2.26445,2.26505,2.26433,2.26494,60800000.0
2005-07-19 06:38:00,2.26498,2.26519,2.26448,2.26461,65600000.0
2005-07-19 06:39:00,2.26503,2.26521,2.26448,2.26463,30400000.0
2005-07-19 06:40:00,2.26478,2.26536,2.26469,2.26516,27400000.0
2005-07-19 06:41:00,2.26499,2.26581,2.26499,2.26561,41000000.0
2005-07-19 06:42:00,2.266,2.2662,2.26556,2.26592,30400000.0
2005-07-19 06:43:00,2.26565,2.26618,2.26505,2.26591,53300000.0
2005-07-19 06:44:00,2.26575,2.26615,2.26535,2.26615,37300000.0
2005-07-19 06:45:00,2.26627,2.26669,2.26537,2.26615,23000000.0
2005-07-19 06:46:00,2.26675,2.26684,2.26548,2.26648,46400000.0
2005-07-19 06:47:00,2.26642,2.26656,2.26619,2.26655,45400000.0
2005-07-19 06:48:00,2.2659,2.26641,2.26579,2.26641,46800001.0
2005-07-19 06:49:00,2.26623,2.26643,2.26603,2.26621,54000000.0
2005-07-19 06:50:00,2.26607,2.26621,2.26529,2.26546,25400000.0
2005-07-19 06:51:00,2.26558,2.26601,2.26553,2.26585,38300000.0
2005-07-19 06:52:00,2.26532,2.26568,2.26529,2.26538,22400000.0
2005-07-19 06:53:00,2.26588,2.26621,2.26491,2.26491,54700001.0
2005-07-19 06:54:00,2.26575,2.26588,2.26511,2.26537,41500000.0
2005-07-19 06:55:00,2.2652,2.26571,2.26509,2.26568,33900000.0
2005-07-19 06:56:00,2.26532,2.2659,2.26467,2.26467,33800000.0
2005-07-19 06:57:00,2.26424,2.26555,2.26418,2.26555,25800000.0
2005-07-19 06:58:00,2.26451,2.26528,2.26451,2.26507,47600000.0
2005-07-19 06:59:00,2.26482,2.2654,2.26465,2.26483,45800000.0
2005-07-19 07:00:00,2.26488,2.26544,2.26476,2.26528,56100000.0
2005-07-19 07:01:00,2.26494,2.26519,2.26451,2.26516,42900000.0
2005-07-19 07:02:00,2.2652,2.26534,2.26461,2.26477,33000000.0
2005-07-19 07:03:00,2.26513,2.26518,2.26471,2.26482,45100000.0
2005-07-19 07:04:00,2.26489,2.26523,2.26455,2.26523,58200000.0
2005-07-19 07:05:00,2.26538,2.26549,2.26484,2.26499,32500000.0
2005-07-19 07:06:00,2.26514,2.26564,2.26514,2.26535,38800000.0
2005-07-19 07:07:00,2.26518,2.26563,2.26501,2.26547,20100000.0
2005-07-19 07:08:00,2.26549,2.26556,2.26466,2.26486,14600000.0
2005-07-19 07:09:00,2.2649,2.26541,2.26467,2.26541,33800000.0
2005-07-19 07:10:00,2.26472,2.2654,2.26472,2.26532,28400000.0
2005-07-19 07:11:00,2.26517,2.26559,2.26494,2.26533,39700000.0
2005-07-19 07:12:00,2.26526,2.26555,2.26516,2.26551,26400000.0
2005-07-19 07:13:00,2.26539,2.26561,2.26503,2.26526,58600000.0
2005-07-19 07:14:00,2.26507,2.26531,2.26485,2.26519,25200000.0
2005-07-19 07:15:00,2.26545,2.26545,2.26479,2.26506,37500000.0
2005-07-19 07:16:00,2.26522,2.26545,2.26491,2.26536,53900000.0
2005-07-19 07:17:00,2.2653,2.26542,2.26467,2.2648,32000000.0
2005-07-19 07:18:00,2.26537,2.26552,2.2647,2.26515,23600000.0
2005-07-19 07:19:00,2.26529,2.26578,2.26521,2.26563,41900000.0
2005-07-19 07:20:00,2.26558,2.26585,2.26555,2.2658,44800000.0
2005-07-19 07:21:00,2.26554,2.26588,2.26539,2.26547,48500000.0
2005-07-19 07:22:00,2.26546,2.26583,2.26526,2.26583,52400000.0
2005-07-19 07:23:00,2.26592,2.26592,2.26559,2.26576,36100000.0
2005-07-19 07:24:00,2.26582,2.26671,2.26538,2.26671,33400000.0
2005-07-19 07:25:00,2.26655,2.26696,2.2664,2.26652,44800000.0
2005-07-19 07:26:00,2.26634,2.26646,2.26578,2.26578,37000000.0
2005-07-19 07:27:00,2.26588,2.26619,2.26553,2.26562,42700000.0
2005-07-19 07:28:00,2.26556,2.26622,2.26547,2.26598,38400000.0
2005-07-19 07:29:00,2.26606,2.2665,2.26599,2.2665,35800000.0
2005-07-19 07:30:00,2.26673,2.26694,2.26647,2.26679,30400000.0
2005-07-19 07:31:00,2.26633,2.26741,2.26633,2.26732,35300000.0
2005-07-19 07:32:00,2.2673,2.2674,2.26673,2.26719,44200000.0
2005-07-19 07:33:00,2.26692,2.26704,2.2666,2.2666,45600000.0
2005-07-19 07:34:00,2.26717,2.26723,2.26609,2.26629,39100000.0
2005-07-19 07:35:00,2.26629,2.26665,2.2661,2.26634,58400000.0
2005-07-19 07:36:00,2.26625,2.26664,2.26592,2.26658,50400000.0
2005-07-19 07:37:00,2.26665,2.26695,2.26603,2.26628,32200000.0
2005-07-19 07:38:00,2.2666,2.26687,2.26643,2.26666,37000000.0
2005-07-19 07:39:00,2.26653,2.26729,2.26641,2.26729,40200000.0
2005-07-19 07:40:00,2.26695,2.26714,2.26665,2.26665,40400000.0
2005-07-19 07:41:00,2.26689,2.26724,2.26656,2.26687,50400000.0
2005-07-19 07:42:00,2.26663,2.26706,2.2666,2.26704,39700000.0
2005-07-19 07:43:00,2.26627,2.26674,2.26627,2.26646,26600000.0
2005-07-19 07:44:00,2.2669,2.2669,2.26655,2.26677,30700000.0
2005-07-19 07:45:00,2.26666,2.26712,2.26646,2.26696,48300000.0
2005-07-19 07:46:00,2.26696,2.26716,2.26674,2.26692,25300000.0
2005-07-19 07:47:00,2.26696,2.26735,2.26677,2.26705,42600000.0
2005-07-19 07:48:00,2.26707,2.26736,2.26685,2.26717,34800000.0
2005-07-19 07:49:00,2.267,2.26739,2.26685,2.26685,35700000.0
2005-07-19 07:50:00,2.26727,2.26778,2.26709,2.26775,25000000.0
2005-07-19 07:51:00,2.26757,2.26757,2.26661,2.26679,37100000.0
2005-07-19 07:52:00,2.26696,2.26745,2.26678,2.26723,47700000.0
2005-07-19 07:53:00,2.26734,2.26742,2.26688,2.26721,41200000.0
2005-07-19 07:54:00,2.26707,2.26732,2.2668,2.26709,34200000.0
2005-07-19 07:55:00,2.26697,2.26709,2.26646,2.26646,42700000.0
2005-07-19 07:56:00,2.26675,2.26694,2.26613,2.26613,45800000.0
2005-07-19 07:57:00,2.26646,2.26664,2.2656,2.26582,84700000.0
2005-07-19 07:58:00,2.26568,2.266,2.26505,2.26509,45200000.0
2005-07-19 07:59:00,2.26565,2.26633,2.26547,2.26564,62900000.0
2005-07-19 08:00:00,2.26556,2.26598,2.26532,2.26547,19300000.0
2005-07-19 08:01:00,2.26523,2.26555,2.26493,2.26493,42000000.0
2005-07-19 08:02:00,2.26567,2.26589,2.26518,2.26522,33100000.0
2005-07-19 08:03:00,2.26561,2.26605,2.26561,2.26605,35000000.0
2005-07-19 08:04:00,2.26562,2.26612,2.26558,2.2658,33200000.0
2005-07-19 08:05:00,2.2659,2.26654,2.26586,2.26606,46200000.0
2005-07-19 08:06:00,2.2662,2.26631,2.26589,2.26591,54500000.0
2005-07-19 08:07:00,2.26613,2.26631,2.26591,2.26605,20700000.0
2005-07-19 08:08:00,2.26609,2.2661,2.26518,2.26518,40600000.0
2005-07-19 08:09:00,2.26523,2.26557,2.26493,2.26557,27200000.0
2005-07-19 08:10:00,2.2655,2.26571,2.2648,2.2648,36800000.0
2005-07-19 08:11:00,2.26548,2.26548,2.26475,2.2648,30600000.0
2005-07-19 08:12:00,2.26493,2.26527,2.2646,2.26486,39400000.0
2005-07-19 08:13:00,2.26475,2.26529,2.26446,2.26448,53199999.0
2005-07-19 08:14:00,2.26507,2.2652,2.26429,2.26441,43600000.0
2005-07-19 08:15:00,2.26519,2.26522,2.26411,2.26465,40600000.0
2005-07-19 08:16:00,2.26435,2.26464,2.26392,2.26392,33900000.0
2005-07-19 08:17:00,2.26367,2.26463,2.26347,2.26455,34900000.0
2005-07-19 08:18:00,2.26452,2.2646,2.26408,2.26431,27500000.0
2005-07-19 08:19:00,2.26464,2.26464,2.2641,2.26433,37000000.0
2005-07-19 08:20:00,2.26448,2.26458,2.26412,2.26416,36800000.0
2005-07-19 08:21:00,2.26432,2.26451,2.26377,2.26394,31300000.0
2005-07-19 08:22:00,2.26416,2.26434,2.26377,2.26381,41200000.0
2005-07-19 08:23:00,2.26453,2.26483,2.26415,2.26481,49500000.0
2005-07-19 08:24:00,2.265,2.26515,2.2647,2.265,25300000.0
2005-07-19 08:25:00,2.26517,2.26527,2.26456,2.26467,41300000.0
2005-07-19 08:26:00,2.2648,2.26522,2.26445,2.26494,26600000.0
2005-07-19 08:27:00,2.26486,2.26505,2.26456,2.26491,47200000.0
2005-07-19 08:28:00,2.26455,2.26506,2.2644,2.26498,35000000.0
2005-07-19 08:29:00,2.26506,2.26514,2.26465,2.26502,46900000.0
2005-07-19 08:30:00,2.26472,2.26522,2.26464,2.26513,47000000.0
2005-07-19 08:31:00,2.26522,2.26522,2.26455,2.26506,43600000.0
2005-07-19 08:32:00,2.26477,2.26517,2.26473,2.26513,40200000.0
2005-07-19 08:33:00,2.26529,2.26537,2.26468,2.26468,29900000.0
2005-07-19 08:34:00,2.26535,2.26549,2.26504,2.26507,45300000.0
2005-07-19 08:35:00,2.26506,2.26539,2.26506,2.26521,49400000.0
2005-07-19 08:36:00,2.26502,2.26517,2.26474,2.26482,39300000.0
2005-07-19 08:37:00,2.26506,2.26531,2.26455,2.26498,56400000.0
2005-07-19 08:38:00,2.26498,2.26529,2.2648,2.26515,23400000.0
2005-07-19 08:39:00,2.26518,2.26549,2.26495,2.26543,51000000.0
2005-07-19 08:40:00,2.26538,2.26566,2.2652,2.26566,47900000.0
2005-07-19 08:41:00,2.2657,2.26576,2.26549,2.26561,30600000.0
2005-07-19 08:42:00,2.26521,2.26587,2.26503,2.26563,53600000.0
2005-07-19 08:43:00,2.2658,2.26622,2.26551,2.26605,25100000.0
2005-07-19 08:44:00,2.26617,2.26617,2.26556,2.26572,44300000.0
2005-07-19 08:45:00,2.26538,2.2658,2.26514,2.26529,24700000.0
2005-07-19 08:46:00,2.26487,2.26577,2.26473,2.26557,19000000.0
2005-07-19 08:47:00,2.26548,2.26566,2.26533,2.26563,62300000.0
2005-07-19 08:48:00,2.2653,2.26598,2.2653,2.26588,65900001.0
2005-07-19 08:49:00,2.26583,2.2662,2.26561,2.26579,54099999.0
2005-07-19 08:50:00,2.26552,2.2658,2.26516,2.26521,35700000.0
2005-07-19 08:51:00,2.26525,2.26576,2.2648,2.2648,37000000.0
2005-07-19 08:52:00,2.2649,2.26514,2.26463,2.26463,36300000.0
2005-07-19 08:53:00,2.26451,2.26531,2.26426,2.26477,32700000.0
2005-07-19 08:54:00,2.26487,2.26507,2.2646,2.26488,28600000.0
2005-07-19 08:55:00,2.2649,2.26523,2.26459,2.26463,31200000.0
2005-07-19 08:56:00,2.26502,2.26541,2.26477,2.26491,28100000.0
2005-07-19 08:57:00,2.26527,2.26548,2.26482,2.26518,37100000.0
2005-07-19 08:58:00,2.26516,2.26516,2.26465,2.26465,29400000.0
2005-07-19 08:59:00,2.26474,2.26516,2.2647,2.26515,49400000.0
2005-07-19 09:00:00,2.26506,2.26518,2.26467,2.26482,31900000.0
2005-07-19 09:01:00,2.26483,2.26526,2.26456,2.26493,32800000.0
2005-07-19 09:02:00,2.26507,2.26532,2.26473,2.26483,34200000.0
2005-07-19 09:03:00,2.2647,2.26489,2.26431,2.26431,30700000.0
2005-07-19 09:04:00,2.26424,2.26456,2.26405,2.2641,24400000.0
2005-07-19 09:05:00,2.26424,2.26454,2.26405,2.26441,38300000.0
2005-07-19 09:06:00,2.26435,2.26479,2.26431,2.26464,41700000.0
2005-07-19 09:07:00,2.26471,2.26487,2.26434,2.26473,56500000.0
2005-07-19 09:08:00,2.26501,2.26515,2.26467,2.26479,43500000.0
2005-07-19 09:09:00,2.26471,2.2654,2.26471,2.26526,40199999.0
2005-07-19 09:10:00,2.26557,2.26587,2.26491,2.26587,47300000.0
2005-07-19 09:11:00,2.26562,2.26565,2.26502,2.26524,34200000.0
2005-07-19 09:12:00,2.26528,2.26536,2.26493,2.26505,53200000.0
2005-07-19 09:13:00,2.26507,2.26531,2.26486,2.26528,55900000.0
2005-07-19 09:14:00,2.26491,2.2655,2.26482,2.26514,27000000.0
2005-07-19 09:15:00,2.2651,2.26523,2.26484,2.26487,35500000.0
2005-07-19 09:16:00,2.26513,2.26533,2.26466,2.26493,51300000.0
2005-07-19 09:17:00,2.26493,2.26526,2.26456,2.26479,45600000.0
2005-07-19 09:18:00,2.26488,2.266,2.26483,2.26598,43100000.0
2005-07-19 09:19:00,2.26566,2.26596,2.26548,2.2657,30200000.0
2005-07-19 09:20:00,2.26611,2.26651,2.266,2.26617,31100000.0
2005-07-19 09:21:00,2.26609,2.26676,2.26594,2.26661,26000000.0
2005-07-19 09:22:00,2.26646,2.26687,2.2662,2.26659,44100000.0
2005-07-19 09:23:00,2.2666,2.26762,2.26636,2.26762,27100000.0
2005-07-19 09:24:00,2.26728,2.26826,2.26711,2.2681,70400000.0
2005-07-19 09:25:00,2.26817,2.2682,2.26709,2.26779,43800000.0
2005-07-19 09:26:00,2.26768,2.26779,2.26661,2.26662,24400000.0
2005-07-19 09:27:00,2.26727,2.2673,2.26669,2.26705,19900000.0
2005-07-19 09:28:00,2.26742,2.26742,2.26649,2.26688,26500000.0
2005-07-19 09:29:00,2.2668,2.26704,2.2665,2.26704,34700000.0
2005-07-19 09:30:00,2.26711,2.26729,2.26679,2.26715,60400000.0
2005-07-19 09:31:00,2.26694,2.26744,2.26658,2.26714,41800000.0
2005-07-19 09:32:00,2.26761,2.26761,2.26677,2.26709,47100000.0
2005-07-19 09:33:00,2.26741,2.26756,2.26708,2.26738,33200000.0
2005-07-19 09:34:00,2.26755,2.26847,2.26753,2.26846,48700000.0
2005-07-19 09:35:00,2.26797,2.26874,2.26756,2.26834,45800000.0
2005-07-19 09:36:00,2.26857,2.26868,2.26785,2.26785,52700000.0
2005-07-19 09:37:00,2.26821,2.26838,2.26791,2.26803,30600000.0
2005-07-19 09:38:00,2.26779,2.26899,2.26764,2.26899,44000000.0
2005-07-19 09:39:00,2.26858,2.26894,2.26826,2.2686,72200000.0
2005-07-19 09:40:00,2.26801,2.26901,2.26801,2.26868,26900000.0
2005-07-19 09:41:00,2.26879,2.26894,2.26822,2.26833,40600000.0
2005-07-19 09:42:00,2.26863,2.26883,2.26815,2.26861,31000000.0
2005-07-19 09:43:00,2.26841,2.26859,2.2682,2.26835,42800001.0
2005-07-19 09:44:00,2.26808,2.26871,2.26788,2.26824,24000000.0
2005-07-19 09:45:00,2.26821,2.26855,2.26779,2.26779,29500000.0
2005-07-19 09:46:00,2.26827,2.26854,2.26781,2.26854,23600000.0
2005-07-19 09:47:00,2.26857,2.26879,2.26841,2.26873,36600000.0
2005-07-19 09:48:00,2.26855,2.26934,2.26849,2.269,53900000.0
2005-07-19 09:49:00,2.26912,2.26927,2.2689,2.26903,35100000.0
2005-07-19 09:50:00,2.26907,2.2692,2.26843,2.26867,50600000.0
2005-07-19 09:51:00,2.2694,2.2694,2.26793,2.26793,49600000.0
2005-07-19 09:52:00,2.26874,2.26874,2.26803,2.26827,22900000.0
2005-07-19 09:53:00,2.26844,2.26849,2.26815,2.26846,78600000.0
2005-07-19 09:54:00,2.26869,2.26872,2.26823,2.26834,49000000.0
2005-07-19 09:55:00,2.26808,2.26888,2.26797,2.26882,25600000.0
2005-07-19 09:56:00,2.26823,2.26894,2.26805,2.26876,23300000.0
2005-07-19 09:57:00,2.26857,2.26879,2.26791,2.26856,44600000.0
2005-07-19 09:58:00,2.2688,2.2689,2.26808,2.26833,31200000.0
2005-07-19 09:59:00,2.26862,2.26872,2.26798,2.26821,22900000.0
2005-07-19 10:00:00,2.26801,2.26844,2.26785,2.26819,28900000.0
2005-07-19 10:01:00,2.26815,2.26838,2.26788,2.26788,36200000.0
2005-07-19 10:02:00,2.2683,2.26837,2.26771,2.26831,53900000.0
2005-07-19 10:03:00,2.26846,2.26846,2.26769,2.26778,27800000.0
2005-07-19 10:04:00,2.26827,2.2688,2.26781,2.26843,45100000.0
2005-07-19 10:05:00,2.26809,2.26852,2.26797,2.26848,25400000.0
2005-07-19 10:06:00,2.26876,2.26877,2.26796,2.26824,62900000.0
2005-07-19 10:07:00,2.26807,2.26832,2.26767,2.26811,29200000.0
2005-07-19 10:08:00,2.2682,2.26843,2.26783,2.26824,32400000.0
2005-07-19 10:09:00,2.26825,2.26841,2.26758,2.2678,38800000.0
2005-07-19 10:10:00,2.26748,2.26814,2.26724,2.26755,49100000.0
2005-07-19 10:11:00,2.26722,2.26789,2.26697,2.26777,39500000.0
2005-07-19 10:12:00,2.26742,2.26786,2.26696,2.26759,55800000.0
2005-07-19 10:13:00,2.26773,2.26796,2.26733,2.26773,44400000.0
2005-07-19 10:14:00,2.2678,2.26807,2.26738,2.26788,32900000.0
2005-07-19 10:15:00,2.26783,2.26815,2.26755,2.26787,36200000.0
2005-07-19 10:16:00,2.26789,2.26803,2.2672,2.26791,36900000.0
2005-07-19 10:17:00,2.26788,2.26821,2.26762,2.26821,43200000.0
2005-07-19 10:18:00,2.26805,2.26823,2.26751,2.26812,47200000.0
2005-07-19 10:19:00,2.26812,2.26837,2.26772,2.2681,32700000.0
2005-07-19 10:20:00,2.26866,2.26881,2.26802,2.26814,49000000.0
2005-07-19 10:21:00,2.26842,2.2689,2.26726,2.26816,70000000.0
2005-07-19 10:22:00,2.26782,2.26802,2.26735,2.2677,53700000.0
2005-07-19 10:23:00,2.26745,2.2679,2.26729,2.26787,39400000.0
2005-07-19 10:24:00,2.26772,2.26799,2.26739,2.26799,32600000.0
2005-07-19 10:25:00,2.26766,2.26832,2.26761,2.26819,50700000.0
2005-07-19 10:26:00,2.26799,2.26825,2.26774,2.26819,31800000.0
2005-07-19 10:27:00,2.2676,2.26816,2.26759,2.26768,47700000.0
2005-07-19 10:28:00,2.26737,2.26801,2.26725,2.26784,22100000.0
2005-07-19 10:29:00,2.26768,2.26801,2.26755,2.26795,39100000.0
2005-07-19 10:30:00,2.26775,2.26781,2.26717,2.26738,30000000.0
2005-07-19 10:31:00,2.26745,2.2677,2.26692,2.26751,50700000.0
2005-07-19 10:32:00,2.26697,2.26861,2.26642,2.26861,37000000.0
2005-07-19 10:33:00,2.26819,2.2682,2.26674,2.26697,67000000.0
2005-07-19 10:34:00,2.26767,2.26771,2.26686,2.26746,50400001.0
2005-07-19 10:35:00,2.26767,2.26781,2.26703,2.26703,42500000.0
2005-07-19 10:36:00,2.26746,2.26824,2.26729,2.26824,37300000.0
2005-07-19 10:37:00,2.26878,2.26878,2.26789,2.2686,50200000.0
2005-07-19 10:38:00,2.26815,2.26849,2.2677,2.26849,50900000.0
2005-07-19 10:39:00,2.26857,2.26858,2.2678,2.26831,45200000.0
2005-07-19 10:40:00,2.26897,2.26907,2.26821,2.26907,43400000.0
2005-07-19 10:41:00,2.26896,2.26924,2.2685,2.26889,54500000.0
2005-07-19 10:42:00,2.26876,2.26887,2.26803,2.26806,37200000.0
2005-07-19 10:43:00,2.26806,2.26835,2.26778,2.26796,34200000.0
2005-07-19 10:44:00,2.26807,2.26827,2.26698,2.2677,32100000.0
2005-07-19 10:45:00,2.26814,2.26829,2.26769,2.26826,38600000.0
2005-07-19 10:46:00,2.26806,2.26834,2.26762,2.26762,61700000.0
2005-07-19 10:47:00,2.26786,2.26825,2.26754,2.26754,52600000.0
2005-07-19 10:48:00,2.26808,2.26844,2.26733,2.2677,33900000.0
2005-07-19 10:49:00,2.26803,2.26857,2.26792,2.26841,25400000.0
2005-07-19 10:50:00,2.26825,2.26891,2.26813,2.26887,39800000.0
2005-07-19 10:51:00,2.26859,2.26904,2.26844,2.26881,38700000.0
2005-07-19 10:52:00,2.26857,2.26896,2.2684,2.26896,36400000.0
2005-07-19 10:53:00,2.26856,2.26891,2.26831,2.2685,33500000.0
2005-07-19 10:54:00,2.26857,2.26876,2.26768,2.26768,27900000.0
2005-07-19 10:55:00,2.26808,2.26865,2.26796,2.26865,66000000.0
2005-07-19 10:56:00,2.26802,2.26859,2.26802,2.26859,27200000.0
2005-07-19 10:57:00,2.2686,2.26885,2.26812,2.2687,34200000.0
2005-07-19 10:58:00,2.26828,2.26869,2.26799,2.26865,68800000.0
2005-07-19 10:59:00,2.2681,2.26894,2.26804,2.26833,36600000.0
2005-07-19 11:00:00,2.26855,2.26857,2.26774,2.26808,30900000.0
2005-07-19 11:01:00,2.26805,2.26805,2.26718,2.26718,27700000.0
2005-07-19 11:02:00,2.26721,2.26828,2.26721,2.26828,27200000.0
2005-07-19 11:03:00,2.26817,2.26893,2.26817,2.26884,29000000.0
2005-07-19 11:04:00,2.26895,2.26912,2.26811,2.26867,35600000.0
2005-07-19 11:05:00,2.26871,2.26932,2.26855,2.26869,61500000.0
2005-07-19 11:06:00,2.2689,2.26922,2.2689,2.26915,45800000.0
2005-07-19 11:07:00,2.26863,2.26976,2.26863,2.26973,32300000.0
2005-07-19 11:08:00,2.2699,2.27002,2.26899,2.26921,21000000.0
2005-07-19 11:09:00,2.26975,2.26983,2.26886,2.26943,29900000.0
2005-07-19 11:10:00,2.26934,2.26953,2.26908,2.26908,24800000.0
2005-07-19 11:11:00,2.26938,2.26954,2.2687,2.26938,41500000.0
2005-07-19 11:12:00,2.26937,2.26978,2.26931,2.26945,62900000.0
2005-07-19 11:13:00,2.26928,2.26953,2.26901,2.26944,34300000.0
2005-07-19 11:14:00,2.2694,2.26967,2.26915,2.26919,54400000.0
2005-07-19 11:15:00,2.26935,2.26955,2.26886,2.26944,31300000.0
2005-07-19 11:16:00,2.26927,2.26972,2.26916,2.26962,31900000.0
2005-07-19 11:17:00,2.26933,2.26963,2.2691,2.26918,42300000.0
2005-07-19 11:18:00,2.26969,2.26988,2.26943,2.26968,39600000.0
2005-07-19 11:19:00,2.26904,2.26985,2.26904,2.26985,49300000.0
2005-07-19 11:20:00,2.26983,2.2707,2.26941,2.2707,60000000.0
2005-07-19 11:21:00,2.27059,2.27076,2.27029,2.27058,35900000.0
2005-07-19 11:22:00,2.27075,2.27091,2.26995,2.27008,37200000.0
2005-07-19 11:23:00,2.27022,2.27033,2.26983,2.27007,31900000.0
2005-07-19 11:24:00,2.27028,2.27036,2.26974,2.27004,28600000.0
2005-07-19 11:25:00,2.27007,2.27018,2.26961,2.26962,34200000.0
2005-07-19 11:26:00,2.26987,2.27,2.26912,2.2692,24800000.0
2005-07-19 11:27:00,2.2703,2.27042,2.26942,2.26994,33700000.0
2005-07-19 11:28:00,2.27063,2.27063,2.26943,2.26943,36500000.0
2005-07-19 11:29:00,2.2699,2.27091,2.2698,2.27084,39900000.0
2005-07-19 11:30:00,2.2715,2.2718,2.27084,2.27116,40000000.0
2005-07-19 11:31:00,2.2708,2.27136,2.27069,2.27085,49200000.0
2005-07-19 11:32:00,2.27099,2.27099,2.27022,2.27049,47899999.0
2005-07-19 11:33:00,2.27056,2.27067,2.26981,2.2704,48200000.0
2005-07-19 11:34:00,2.27047,2.27067,2.26997,2.26997,39000000.0
2005-07-19 11:35:00,2.26991,2.27065,2.26982,2.27031,34100000.0
2005-07-19 11:36:00,2.27045,2.27084,2.26992,2.27036,60100000.0
2005-07-19 11:37:00,2.27056,2.27076,2.27044,2.27076,21600000.0
2005-07-19 11:38:00,2.27035,2.27079,2.27035,2.27042,43900000.0
2005-07-19 11:39:00,2.27014,2.27086,2.27014,2.27084,41000000.0
2005-07-19 11:40:00,2.2709,2.2709,2.27001,2.27029,23800000.0
2005-07-19 11:41:00,2.27029,2.27063,2.27029,2.27051,26500000.0
2005-07-19 11:42:00,2.27041,2.27056,2.27014,2.27042,44200000.0
2005-07-19 11:43:00,2.27028,2.27067,2.27028,2.27066,22800000.0
2005-07-19 11:44:00,2.27062,2.27076,2.27045,2.2706,50200000.0
2005-07-19 11:45:00,2.27046,2.27085,2.27019,2.27084,26800000.0
2005-07-19 11:46:00,2.27063,2.27064,2.27014,2.27049,29700000.0
2005-07-19 11:47:00,2.27038,2.27059,2.27002,2.27057,20700000.0
2005-07-19 11:48:00,2.27058,2.27091,2.27038,2.27063,33100000.0
2005-07-19 11:49:00,2.27065,2.27138,2.27053,2.27122,48400000.0
2005-07-19 11:50:00,2.27094,2.27115,2.27051,2.27101,27700000.0
2005-07-19 11:51:00,2.2711,2.27153,2.27084,2.27115,40000000.0
2005-07-19 11:52:00,2.27123,2.27191,2.27104,2.27191,42000000.0
2005-07-19 11:53:00,2.27202,2.27239,2.27151,2.27153,15800000.0
2005-07-19 11:54:00,2.27213,2.27223,2.27176,2.27223,55700000.0
2005-07-19 11:55:00,2.27262,2.27264,2.27132,2.27193,45000000.0
2005-07-19 11:56:00,2.27245,2.27245,2.27122,2.2721,46100000.0
2005-07-19 11:57:00,2.27258,2.27258,2.27118,2.27183,34000000.0
2005-07-19 11:58:00,2.27192,2.2724,2.27158,2.27231,17000000.0
2005-07-19 11:59:00,2.27225,2.27255,2.27178,2.27178,45900000.0
2005-07-19 12:00:00,2.27207,2.27224,2.27146,2.27208,34800000.0
2005-07-19 12:01:00,2.2719,2.27242,2.27161,2.27223,33100000.0
2005-07-19 12:02:00,2.2721,2.27227,2.27179,2.27204,51999999.0
2005-07-19 12:03:00,2.27186,2.27228,2.27185,2.27226,29800000.0
2005-07-19 12:04:00,2.27174,2.27224,2.27152,2.27209,24800000.0
2005-07-19 12:05:00,2.27232,2.27232,2.27127,2.27212,39800000.0
2005-07-19 12:06:00,2.27198,2.27214,2.27144,2.27192,37200000.0
2005-07-19 12:07:00,2.27108,2.27204,2.27094,2.27148,48500000.0
2005-07-19 12:08:00,2.27123,2.27191,2.27101,2.27184,38200000.0
2005-07-19 12:09:00,2.27161,2.27203,2.27154,2.2719,24400000.0
2005-07-19 12:10:00,2.2718,2.27215,2.27151,2.27196,28300000.0
2005-07-19 12:11:00,2.27105,2.27193,2.27072,2.27165,28700000.0
2005-07-19 12:12:00,2.27142,2.27208,2.27118,2.27208,26700000.0
2005-07-19 12:13:00,2.27219,2.27219,2.27156,2.27169,48700000.0
2005-07-19 12:14:00,2.272,2.27222,2.27123,2.27222,42700000.0
2005-07-19 12:15:00,2.27228,2.27251,2.27152,2.27174,51700000.0
2005-07-19 12:16:00,2.27115,2.2719,2.2707,2.2719,57600000.0
2005-07-19 12:17:00,2.27212,2.27217,2.27143,2.27168,55300000.0
2005-07-19 12:18:00,2.2714,2.27161,2.27055,2.27086,38600000.0
2005-07-19 12:19:00,2.27135,2.27188,2.2707,2.27131,21600000.0
2005-07-19 12:20:00,2.27165,2.27176,2.27087,2.27124,43000000.0
2005-07-19 12:21:00,2.27175,2.27203,2.27096,2.27113,36100000.0
2005-07-19 12:22:00,2.27165,2.27176,2.2713,2.27176,35300000.0
2005-07-19 12:23:00,2.27187,2.27187,2.27074,2.27132,62300000.0
2005-07-19 12:24:00,2.27106,2.2715,2.27077,2.27149,26000000.0
2005-07-19 12:25:00,2.27148,2.27159,2.27124,2.27132,46200000.0
2005-07-19 12:26:00,2.27152,2.27154,2.27117,2.27147,43700000.0
2005-07-19 12:27:00,2.27082,2.27127,2.27053,2.27095,36600000.0
2005-07-19 12:28:00,2.27065,2.27112,2.27058,2.27076,43000000.0
2005-07-19 12:29:00,2.27093,2.27134,2.2706,2.27107,45300000.0
2005-07-19 12:30:00,2.27122,2.27127,2.27044,2.27092,47500000.0
2005-07-19 12:31:00,2.27051,2.27124,2.27046,2.27069,29400000.0
2005-07-19 12:32:00,2.27063,2.27112,2.27052,2.27096,24900000.0
2005-07-19 12:33:00,2.27082,2.27092,2.26971,2.26977,33200000.0
2005-07-19 12:34:00,2.26955,2.27028,2.26952,2.26967,39700000.0
2005-07-19 12:35:00,2.26905,2.26999,2.26905,2.26944,20100000.0
2005-07-19 12:36:00,2.2696,2.26984,2.26903,2.26913,37500000.0
2005-07-19 12:37:00,2.26933,2.26981,2.26898,2.26929,37400000.0
2005-07-19 12:38:00,2.26918,2.27017,2.26895,2.26895,54900000.0
2005-07-19 12:39:00,2.26945,2.26986,2.26835,2.26913,30200000.0
2005-07-19 12:40:00,2.26972,2.26974,2.26882,2.26918,39400000.0
2005-07-19 12:41:00,2.26934,2.26984,2.26914,2.26918,51900000.0
2005-07-19 12:42:00,2.26965,2.26968,2.2683,2.26904,69100000.0
2005-07-19 12:43:00,2.26913,2.26947,2.26885,2.2689,34500000.0
2005-07-19 12:44:00,2.26909,2.26942,2.26891,2.26896,28200000.0
2005-07-19 12:45:00,2.26877,2.27016,2.26867,2.27015,43400000.0
2005-07-19 12:46:00,2.26989,2.27021,2.26956,2.26992,34200000.0
2005-07-19 12:47:00,2.27,2.27024,2.26908,2.26943,46700001.0
2005-07-19 12:48:00,2.26935,2.26985,2.26912,2.26984,51400000.0
2005-07-19 12:49:00,2.2701,2.2701,2.26951,2.26984,37800000.0
2005-07-19 12:50:00,2.2701,2.2701,2.26912,2.26985,25500000.0
2005-07-19 12:51:00,2.26984,2.27006,2.26909,2.26986,54200000.0
2005-07-19 12:52:00,2.26958,2.27,2.26944,2.26971,42100000.0
2005-07-19 12:53:00,2.26994,2.2702,2.26979,2.2702,34100000.0
2005-07-19 12:54:00,2.26966,2.27025,2.26966,2.27012,21700000.0
2005-07-19 12:55:00,2.26978,2.27019,2.26953,2.27019,30200000.0
2005-07-19 12:56:00,2.27002,2.27054,2.26978,2.27019,38700000.0
2005-07-19 12:57:00,2.27002,2.27021,2.26946,2.27011,42500000.0
2005-07-19 12:58:00,2.27004,2.27007,2.26917,2.26961,33600000.0
2005-07-19 12:59:00,2.26987,2.27003,2.26932,2.26975,51900000.0
2005-07-19 13:00:00,2.2695,2.26985,2.2692,2.26964,60400000.0
2005-07-19 13:01:00,2.26977,2.26985,2.26943,2.26971,42500000.0
2005-07-19 13:02:00,2.26987,2.26987,2.26912,2.26965,55700000.0
2005-07-19 13:03:00,2.26952,2.27001,2.26941,2.26977,24900000.0
2005-07-19 13:04:00,2.2702,2.2704,2.26946,2.26951,48100000.0
2005-07-19 13:05:00,2.26973,2.26984,2.26938,2.26972,23100000.0
2005-07-19 13:06:00,2.26969,2.26969,2.26931,2.26943,36700000.0
2005-07-19 13:07:00,2.26963,2.26975,2.26918,2.26918,44000000.0
2005-07-19 13:08:00,2.26989,2.26993,2.26943,2.26986,64500000.0
2005-07-19 13:09:00,2.27002,2.27007,2.26928,2.26938,25800000.0
2005-07-19 13:10:00,2.26964,2.27035,2.26964,2.26984,50900000.0
2005-07-19 13:11:00,2.27025,2.27025,2.26926,2.26976,27000000.0
2005-07-19 13:12:00,2.27022,2.27022,2.26952,2.26978,52000000.0
2005-07-19 13:13:00,2.27002,2.27022,2.26943,2.26982,29200000.0
2005-07-19 13:14:00,2.26998,2.27019,2.26979,2.2701,43100000.0
2005-07-19 13:15:00,2.27014,2.27037,2.26976,2.27018,34100000.0
2005-07-19 13:16:00,2.27044,2.27045,2.26947,2.27002,38000000.0
2005-07-19 13:17:00,2.27021,2.27028,2.26941,2.26941,28700000.0
2005-07-19 13:18:00,2.2699,2.27023,2.26962,2.27015,44900000.0
2005-07-19 13:19:00,2.27006,2.27019,2.26983,2.27,64200000.0
2005-07-19 13:20:00,2.26976,2.27008,2.2695,2.26959,26900000.0
2005-07-19 13:21:00,2.27039,2.27043,2.2693,2.26985,36200000.0
2005-07-19 13:22:00,2.26978,2.27015,2.26954,2.27004,22200000.0
2005-07-19 13:23:00,2.26977,2.26987,2.26944,2.26952,23500000.0
2005-07-19 13:24:00,2.27016,2.2704,2.26995,2.27014,23100000.0
2005-07-19 13:25:00,2.27019,2.27078,2.27009,2.2706,46999999.0
2005-07-19 13:26:00,2.27028,2.27035,2.26986,2.27034,33200000.0
2005-07-19 13:27:00,2.27051,2.27058,2.27003,2.27031,37100000.0
2005-07-19 13:28:00,2.27014,2.27032,2.26968,2.27029,34900000.0
2005-07-19 13:29:00,2.27044,2.27044,2.26977,2.26993,43600000.0
2005-07-19 13:30:00,2.26982,2.27088,2.26977,2.27088,47100000.0
2005-07-19 13:31:00,2.27107,2.27111,2.27024,2.27047,28800000.0
2005-07-19 13:32:00,2.2704,2.27098,2.27021,2.27069,40500000.0
2005-07-19 13:33:00,2.2708,2.27141,2.2708,2.27124,40200000.0
2005-07-19 13:34:00,2.27139,2.2716,2.27083,2.27085,37100000.0
2005-07-19 13:35:00,2.27089,2.2714,2.27083,2.27125,42400000.0
2005-07-19 13:36:00,2.27058,2.27143,2.27017,2.27131,26300000.0
2005-07-19 13:37:00,2.27118,2.27181,2.27102,2.27171,52800000.0
2005-07-19 13:38:00,2.27192,2.27192,2.27143,2.27152,44700000.0
2005-07-19 13:39:00,2.27149,2.27177,2.27143,2.27165,57000000.0
2005-07-19 13:40:00,2.27202,2.27223,2.27176,2.27214,52600000.0
2005-07-19 13:41:00,2.27216,2.27242,2.27192,2.27201,37800000.0
2005-07-19 13:42:00,2.27162,2.27217,2.27138,2.27211,24000000.0
2005-07-19 13:43:00,2.27195,2.27231,2.27195,2.27213,33700001.0
2005-07-19 13:44:00,2.27239,2.27252,2.27178,2.27215,39200000.0
2005-07-19 13:45:00,2.27237,2.27242,2.27182,2.27216,39100000.0
2005-07-19 13:46:00,2.2722,2.27274,2.27201,2.27255,37200000.0
2005-07-19 13:47:00,2.27262,2.27263,2.27198,2.27212,19800000.0
2005-07-19 13:48:00,2.27184,2.27239,2.27168,2.27223,39100000.0
2005-07-19 13:49:00,2.27193,2.27265,2.27193,2.27245,26300000.0
2005-07-19 13:50:00,2.27208,2.27235,2.27181,2.27195,39800000.0
2005-07-19 13:51:00,2.2723,2.27238,2.2714,2.27174,24600000.0
2005-07-19 13:52:00,2.27176,2.27196,2.27141,2.27164,55900000.0
2005-07-19 13:53:00,2.27157,2.27161,2.26881,2.27092,37500000.0
2005-07-19 13:54:00,2.27153,2.27193,2.27106,2.27125,29000000.0
2005-07-19 13:55:00,2.271,2.27197,2.27081,2.27147,30300000.0
2005-07-19 13:56:00,2.27135,2.2718,2.27109,2.27131,32900000.0
2005-07-19 13:57:00,2.2717,2.27191,2.27084,2.27127,31000000.0
2005-07-19 13:58:00,2.27142,2.2716,2.27106,2.27143,54700000.0
2005-07-19 13:59:00,2.27129,2.27155,2.27107,2.27155,47399998.0
2005-07-19 14:00:00,2.27141,2.27166,2.27119,2.27166,35100000.0
2005-07-19 14:01:00,2.27151,2.27162,2.27128,2.27151,27800000.0
2005-07-19 14:02:00,2.27197,2.27197,2.27056,2.27107,38900000.0
2005-07-19 14:03:00,2.27177,2.27181,2.27109,2.27179,43700000.0
2005-07-19 14:04:00,2.27194,2.27222,2.27172,2.2721,43200000.0
2005-07-19 14:05:00,2.2723,2.27267,2.27198,2.27262,27100000.0
2005-07-19 14:06:00,2.27279,2.27301,2.27174,2.27174,28600000.0
2005-07-19 14:07:00,2.27131,2.27268,2.27131,2.27237,23700000.0
2005-07-19 14:08:00,2.27217,2.27237,2.27192,2.27201,38100000.0
2005-07-19 14:09:00,2.27194,2.27232,2.27179,2.27224,23600000.0
2005-07-19 14:10:00,2.27203,2.27246,2.27175,2.27205,53900000.0
2005-07-19 14:11:00,2.27235,2.27235,2.27171,2.27215,31200000.0
2005-07-19 14:12:00,2.27167,2.27235,2.27139,2.27235,37400000.0
2005-07-19 14:13:00,2.27239,2.27259,2.27199,2.27199,24600000.0
2005-07-19 14:14:00,2.27201,2.27242,2.27187,2.27239,25700000.0
2005-07-19 14:15:00,2.2726,2.27269,2.27199,2.27236,49300000.0
2005-07-19 14:16:00,2.27205,2.2729,2.27197,2.2729,30300000.0
2005-07-19 14:17:00,2.27269,2.27292,2.27241,2.27256,41300000.0
2005-07-19 14:18:00,2.27283,2.27306,2.27229,2.27283,44700000.0
2005-07-19 14:19:00,2.27264,2.27302,2.27264,2.27283,52400000.0
2005-07-19 14:20:00,2.273,2.27337,2.27279,2.273,71400000.0
2005-07-19 14:21:00,2.27281,2.27338,2.27271,2.27317,23000000.0
2005-07-19 14:22:00,2.27334,2.27369,2.27278,2.27332,25700000.0
2005-07-19 14:23:00,2.27346,2.27355,2.27312,2.27335,36800000.0
2005-07-19 14:24:00,2.27312,2.27336,2.27272,2.27278,35400000.0
2005-07-19 14:25:00,2.27288,2.27352,2.27288,2.27352,27600000.0
2005-07-19 14:26:00,2.27397,2.27435,2.27354,2.27435,41200000.0
2005-07-19 14:27:00,2.27386,2.27433,2.27343,2.27433,26100000.0
2005-07-19 14:28:00,2.27414,2.27414,2.27356,2.27385,50300000.0
2005-07-19 14:29:00,2.27397,2.27426,2.27348,2.27426,44700000.0
2005-07-19 14:30:00,2.27432,2.27436,2.27368,2.27371,39900000.0
2005-07-19 14:31:00,2.27347,2.27402,2.27338,2.27377,43400000.0
2005-07-19 14:32:00,2.27387,2.27387,2.27324,2.2733,39400000.0
2005-07-19 14:33:00,2.27305,2.27373,2.27296,2.27355,73000000.0
2005-07-19 14:34:00,2.27343,2.27357,2.27307,2.27321,54600000.0
2005-07-19 14:35:00,2.27325,2.27325,2.2724,2.27243,26900000.0
2005-07-19 14:36:00,2.27275,2.27314,2.2724,2.27253,43300000.0
2005-07-19 14:37:00,2.2734,2.27341,2.27242,2.27289,60700000.0
2005-07-19 14:38:00,2.27276,2.2735,2.27269,2.27314,42800000.0
2005-07-19 14:39:00,2.27328,2.2737,2.27272,2.27277,35000000.0
2005-07-19 14:40:00,2.27316,2.27359,2.27287,2.27287,57100000.0
2005-07-19 14:41:00,2.27315,2.27353,2.27298,2.27352,25800000.0
2005-07-19 14:42:00,2.27375,2.27379,2.27261,2.27272,37000000.0
2005-07-19 14:43:00,2.27353,2.27391,2.27333,2.27391,29200000.0
2005-07-19 14:44:00,2.27345,2.27399,2.27324,2.27386,34600000.0
2005-07-19 14:45:00,2.27396,2.27433,2.27377,2.27389,35600000.0
2005-07-19 14:46:00,2.27407,2.27418,2.27343,2.27349,18900000.0
2005-07-19 14:47:00,2.27392,2.27424,2.27348,2.27407,30400000.0
2005-07-19 14:48:00,2.27392,2.27464,2.27373,2.27458,32400000.0
2005-07-19 14:49:00,2.2747,2.2747,2.27404,2.27441,23600000.0
2005-07-19 14:50:00,2.27459,2.27481,2.274,2.27437,32500000.0
2005-07-19 14:51:00,2.2742,2.27443,2.27383,2.27405,24500000.0
2005-07-19 14:52:00,2.27415,2.27421,2.27363,2.27406,51300000.0
2005-07-19 14:53:00,2.27371,2.27402,2.2733,2.27402,35000000.0
2005-07-19 14:54:00,2.27365,2.27403,2.2733,2.27377,33900000.0
2005-07-19 14:55:00,2.27343,2.27455,2.27328,2.2744,37200000.0
2005-07-19 14:56:00,2.27365,2.27383,2.27312,2.27326,35900000.0
2005-07-19 14:57:00,2.27362,2.27386,2.27294,2.27336,38400000.0
2005-07-19 14:58:00,2.27351,2.27408,2.27342,2.27384,37400000.0
2005-07-19 14:59:00,2.27394,2.27409,2.27385,2.27394,19400000.0
2005-07-19 15:00:00,2.2741,2.27417,2.2732,2.2732,47100000.0
2005-07-19 15:01:00,2.27333,2.27373,2.27323,2.27355,41100000.0
2005-07-19 15:02:00,2.27369,2.27372,2.27306,2.27327,33700000.0
2005-07-19 15:03:00,2.27321,2.27337,2.27293,2.27295,39700000.0
2005-07-19 15:04:00,2.27313,2.27358,2.27306,2.27341,50100000.0
2005-07-19 15:05:00,2.27318,2.27343,2.27278,2.27293,39200000.0
2005-07-19 15:06:00,2.27268,2.27334,2.27262,2.27295,34900000.0
2005-07-19 15:07:00,2.27243,2.27276,2.27227,2.27241,18000000.0
2005-07-19 15:08:00,2.27243,2.27267,2.27217,2.27249,27400000.0
2005-07-19 15:09:00,2.2724,2.27298,2.27227,2.27281,46300000.0
2005-07-19 15:10:00,2.27239,2.27294,2.27212,2.27275,51800000.0
2005-07-19 15:11:00,2.27196,2.27304,2.27191,2.27221,30600000.0
2005-07-19 15:12:00,2.27226,2.27273,2.27173,2.2718,26600000.0
2005-07-19 15:13:00,2.27287,2.27287,2.27188,2.27196,47300000.0
2005-07-19 15:14:00,2.27242,2.27242,2.27154,2.27189,27200000.0
2005-07-19 15:15:00,2.27188,2.27198,2.27161,2.27167,29400000.0
2005-07-19 15:16:00,2.27182,2.27189,2.2709,2.2709,38100000.0
2005-07-19 15:17:00,2.2713,2.27172,2.27083,2.27084,36400000.0
2005-07-19 15:18:00,2.27108,2.27134,2.27009,2.27045,32600000.0
2005-07-19 15:19:00,2.2708,2.27118,2.27044,2.27044,45900000.0
2005-07-19 15:20:00,2.27015,2.27082,2.27006,2.27064,21600000.0
2005-07-19 15:21:00,2.27012,2.27137,2.27012,2.27037,35700000.0
2005-07-19 15:22:00,2.27045,2.27099,2.27009,2.27047,33600000.0
2005-07-19 15:23:00,2.2702,2.27093,2.2701,2.2708,26400000.0
2005-07-19 15:24:00,2.27107,2.27135,2.2702,2.27049,21500000.0
2005-07-19 15:25:00,2.27037,2.27049,2.26998,2.27014,35900000.0
2005-07-19 15:26:00,2.27037,2.27043,2.26967,2.27005,36700000.0
2005-07-19 15:27:00,2.26988,2.27011,2.26954,2.26985,35800000.0
2005-07-19 15:28:00,2.27011,2.27018,2.26915,2.26957,57000000.0
2005-07-19 15:29:00,2.26965,2.27065,2.26943,2.27037,28200000.0
2005-07-19 15:30:00,2.26978,2.27077,2.26978,2.27047,31300000.0
2005-07-19 15:31:00,2.26982,2.27038,2.26955,2.27027,25800000.0
2005-07-19 15:32:00,2.27035,2.27042,2.26969,2.27003,36200000.0
2005-07-19 15:33:00,2.2702,2.27026,2.26946,2.2697,47400000.0
2005-07-19 15:34:00,2.26947,2.26983,2.2691,2.2692,56700000.0
2005-07-19 15:35:00,2.26888,2.26942,2.26887,2.26915,42300000.0
2005-07-19 15:36:00,2.2689,2.26946,2.26867,2.26943,46000000.0
2005-07-19 15:37:00,2.26862,2.26914,2.26831,2.26885,19900000.0
2005-07-19 15:38:00,2.27017,2.27017,2.26852,2.26863,26800000.0
2005-07-19 15:39:00,2.26933,2.26953,2.26873,2.26873,26300000.0
2005-07-19 15:40:00,2.26889,2.26935,2.26849,2.26873,36300000.0
2005-07-19 15:41:00,2.26892,2.26903,2.26853,2.26893,46500000.0
2005-07-19 15:42:00,2.26915,2.26922,2.26825,2.26847,23200000.0
2005-07-19 15:43:00,2.26818,2.26852,2.26807,2.26845,46600000.0
2005-07-19 15:44:00,2.26765,2.26818,2.26742,2.26791,29300000.0
2005-07-19 15:45:00,2.26822,2.26838,2.26741,2.2676,43700000.0
2005-07-19 15:46:00,2.26777,2.2682,2.26708,2.2672,34300000.0
2005-07-19 15:47:00,2.2676,2.268,2.26706,2.26712,45300000.0
2005-07-19 15:48:00,2.26725,2.26766,2.2671,2.26718,42800000.0
2005-07-19 15:49:00,2.26721,2.26786,2.26698,2.26719,51400000.0
2005-07-19 15:50:00,2.26737,2.26746,2.26662,2.26662,27300000.0
2005-07-19 15:51:00,2.26714,2.26737,2.26677,2.26681,31100000.0
2005-07-19 15:52:00,2.26685,2.26731,2.26657,2.2671,29500000.0
2005-07-19 15:53:00,2.26682,2.26703,2.26658,2.26658,44299999.0
2005-07-19 15:54:00,2.26644,2.26694,2.26629,2.26647,35400000.0
2005-07-19 15:55:00,2.26633,2.26663,2.26609,2.26626,26700000.0
2005-07-19 15:56:00,2.2664,2.26673,2.26603,2.26616,35100000.0
2005-07-19 15:57:00,2.26658,2.26667,2.26597,2.26603,43700000.0
2005-07-19 15:58:00,2.26652,2.2668,2.26589,2.26653,43800000.0
2005-07-19 15:59:00,2.26633,2.26647,2.26588,2.26596,21600000.0
2005-07-19 16:00:00,2.26581,2.26699,2.26572,2.26659,44500000.0
2005-07-19 16:01:00,2.2664,2.2665,2.26604,2.26605,49500000.0
2005-07-19 16:02:00,2.26596,2.26602,2.26544,2.26591,37200000.0
2005-07-19 16:03:00,2.26577,2.26617,2.26547,2.26585,52200000.0
2005-07-19 16:04:00,2.26581,2.2662,2.26549,2.26619,37700000.0
2005-07-19 16:05:00,2.26612,2.26614,2.26563,2.26569,38700000.0
2005-07-19 16:06:00,2.26578,2.26589,2.26488,2.26497,33900000.0
2005-07-19 16:07:00,2.26464,2.26531,2.2642,2.2642,34000000.0
2005-07-19 16:08:00,2.26434,2.26497,2.26422,2.26468,26600000.0
2005-07-19 16:09:00,2.26532,2.26543,2.26474,2.26483,28400000.0
2005-07-19 16:10:00,2.2652,2.26544,2.26493,2.26519,29400000.0
2005-07-19 16:11:00,2.2655,2.26575,2.26467,2.26517,57000000.0
2005-07-19 16:12:00,2.2646,2.26546,2.26451,2.26481,59100000.0
2005-07-19 16:13:00,2.26515,2.26526,2.26433,2.26452,27400000.0
2005-07-19 16:14:00,2.26427,2.26449,2.26382,2.26432,41000000.0
2005-07-19 16:15:00,2.26422,2.26471,2.264,2.26432,25900000.0
2005-07-19 16:16:00,2.26442,2.26447,2.26396,2.26431,50300000.0
2005-07-19 16:17:00,2.2638,2.26452,2.26368,2.26391,28200000.0
2005-07-19 16:18:00,2.26361,2.26433,2.26344,2.26375,40800000.0
2005-07-19 16:19:00,2.26323,2.26414,2.26311,2.26353,42600000.0
2005-07-19 16:20:00,2.26355,2.26363,2.26278,2.26286,35200000.0
2005-07-19 16:21:00,2.26307,2.26333,2.26267,2.26299,58399999.0
2005-07-19 16:22:00,2.26325,2.2634,2.26259,2.26265,36700000.0
2005-07-19 16:23:00,2.2629,2.26336,2.26231,2.26267,36600000.0
2005-07-19 16:24:00,2.2626,2.26339,2.26236,2.26244,24700000.0
2005-07-19 16:25:00,2.26252,2.26299,2.26252,2.26269,32800000.0
2005-07-19 16:26:00,2.26288,2.26288,2.26193,2.26214,25600000.0
2005-07-19 16:27:00,2.26198,2.26233,2.26163,2.26178,29800000.0
2005-07-19 16:28:00,2.26202,2.26247,2.26148,2.26247,28400000.0
2005-07-19 16:29:00,2.26197,2.26228,2.2618,2.26188,38000000.0
2005-07-19 16:30:00,2.26158,2.26263,2.26156,2.2625,29800000.0
2005-07-19 16:31:00,2.26251,2.26274,2.26221,2.26239,57800000.0
2005-07-19 16:32:00,2.26225,2.26259,2.26203,2.26233,26800000.0
2005-07-19 16:33:00,2.26226,2.26278,2.26226,2.26278,24400000.0
2005-07-19 16:34:00,2.26225,2.26232,2.26179,2.26198,43400000.0
2005-07-19 16:35:00,2.26218,2.2625,2.26161,2.26198,26700000.0
2005-07-19 16:36:00,2.26173,2.26252,2.26162,2.2619,58899999.0
2005-07-19 16:37:00,2.26185,2.26211,2.26148,2.2617,31600000.0
2005-07-19 16:38:00,2.26123,2.26239,2.26123,2.26203,36700000.0
2005-07-19 16:39:00,2.26203,2.26216,2.26118,2.26176,53700000.0
2005-07-19 16:40:00,2.26205,2.26254,2.26173,2.26251,56999998.0
2005-07-19 16:41:00,2.2622,2.2629,2.26201,2.26221,40800000.0
2005-07-19 16:42:00,2.26292,2.26328,2.2622,2.26282,28800000.0
2005-07-19 16:43:00,2.26388,2.26409,2.26263,2.26392,48100000.0
2005-07-19 16:44:00,2.26349,2.26587,2.26349,2.26566,29900000.0
2005-07-19 16:45:00,2.26535,2.26699,2.26506,2.26699,37200000.0
2005-07-19 16:46:00,2.2664,2.26685,2.26605,2.26622,23700000.0
2005-07-19 16:47:00,2.26591,2.2661,2.26527,2.26548,55399999.0
2005-07-19 16:48:00,2.26535,2.26544,2.26461,2.26498,34600000.0
2005-07-19 16:49:00,2.26489,2.26506,2.26421,2.26475,25200000.0
2005-07-19 16:50:00,2.26525,2.26541,2.26437,2.26437,46600000.0
2005-07-19 16:51:00,2.2643,2.26536,2.26378,2.2644,44800001.0
2005-07-19 16:52:00,2.26423,2.26452,2.2639,2.26438,54800000.0
2005-07-19 16:53:00,2.26398,2.26543,2.26368,2.26454,46900000.0
2005-07-19 16:54:00,2.26472,2.26537,2.26365,2.26431,38200000.0
2005-07-19 16:55:00,2.2649,2.26529,2.26395,2.2649,43500000.0
2005-07-19 16:56:00,2.26483,2.26565,2.26483,2.2656,19800000.0
2005-07-19 16:57:00,2.26572,2.26602,2.2648,2.26602,54600000.0
2005-07-19 16:58:00,2.26541,2.26663,2.26505,2.26638,59099999.0
2005-07-19 16:59:00,2.26597,2.26701,2.26586,2.26676,43500000.0
2005-07-19 17:00:00,2.26655,2.26702,2.26525,2.26702,49500000.0
2005-07-19 17:01:00,2.26712,2.26827,2.2668,2.26807,33400000.0
2005-07-19 17:02:00,2.2678,2.26915,2.26772,2.26915,68000000.0
2005-07-19 17:03:00,2.2694,2.26945,2.26822,2.26858,36300000.0
2005-07-19 17:04:00,2.269,2.269,2.26722,2.26808,27600000.0
2005-07-19 17:05:00,2.26799,2.26876,2.26708,2.26875,28100000.0
2005-07-19 17:06:00,2.2681,2.26925,2.26755,2.26925,53300000.0
2005-07-19 17:07:00,2.26913,2.26921,2.26778,2.26878,35600000.0
2005-07-19 17:08:00,2.26857,2.26899,2.26819,2.26875,49200000.0
2005-07-19 17:09:00,2.26887,2.26887,2.26801,2.26808,30000000.0
2005-07-19 17:10:00,2.26909,2.26909,2.2683,2.26847,28700000.0
2005-07-19 17:11:00,2.26841,2.26905,2.26831,2.2688,40100000.0
2005-07-19 17:12:00,2.26879,2.26918,2.2684,2.2684,43400000.0
2005-07-19 17:13:00,2.2688,2.2692,2.26838,2.2692,40100000.0
2005-07-19 17:14:00,2.26878,2.26911,2.26811,2.26811,72300000.0
2005-07-19 17:15:00,2.26798,2.269,2.26798,2.26867,48400000.0
2005-07-19 17:16:00,2.26905,2.26905,2.2679,2.2679,37200000.0
2005-07-19 17:17:00,2.2682,2.26846,2.26744,2.26753,56300000.0
2005-07-19 17:18:00,2.26852,2.26867,2.26753,2.2676,55200001.0
2005-07-19 17:19:00,2.2678,2.26838,2.26757,2.2679,36400000.0
2005-07-19 17:20:00,2.2683,2.26855,2.26776,2.2685,28600000.0
2005-07-19 17:21:00,2.26877,2.26889,2.26715,2.26755,37700000.0
2005-07-19 17:22:00,2.26869,2.26891,2.26705,2.26732,55399999.0
2005-07-19 17:23:00,2.26792,2.26795,2.26592,2.26606,49100000.0
2005-07-19 17:24:00,2.2665,2.26724,2.26615,2.26653,25700000.0
2005-07-19 17:25:00,2.2668,2.26766,2.26641,2.2668,38500000.0
2005-07-19 17:26:00,2.26672,2.2675,2.26608,2.26625,39500000.0
2005-07-19 17:27:00,2.26703,2.26727,2.26551,2.26607,27000000.0
2005-07-19 17:28:00,2.26653,2.26707,2.2662,2.26687,34000000.0
2005-07-19 17:29:00,2.2668,2.26711,2.26601,2.26601,51500000.0
2005-07-19 17:30:00,2.26675,2.26699,2.26616,2.26634,53000000.0
2005-07-19 17:31:00,2.2662,2.26666,2.26579,2.26637,41900000.0
2005-07-19 17:32:00,2.26615,2.26725,2.26583,2.26622,44300000.0
2005-07-19 17:33:00,2.2656,2.26656,2.26545,2.266,60100000.0
2005-07-19 17:34:00,2.26617,2.26659,2.26581,2.26581,61700000.0
2005-07-19 17:35:00,2.26579,2.26672,2.26561,2.2659,42600000.0
2005-07-19 17:36:00,2.2662,2.2662,2.26529,2.26558,29400000.0
2005-07-19 17:37:00,2.26602,2.26638,2.26558,2.2658,33400000.0
2005-07-19 17:38:00,2.26653,2.26661,2.2656,2.2662,37800000.0
2005-07-19 17:39:00,2.26612,2.26624,2.26572,2.26609,19100000.0
2005-07-19 17:40:00,2.2659,2.26669,2.26573,2.26633,35400000.0
2005-07-19 17:41:00,2.26569,2.26632,2.26542,2.26619,57499999.0
2005-07-19 17:42:00,2.26545,2.26602,2.26544,2.26602,37400000.0
2005-07-19 17:43:00,2.26581,2.26601,2.26539,2.26563,29900000.0
2005-07-19 17:44:00,2.26573,2.266,2.26543,2.26558,62000001.0
2005-07-19 17:45:00,2.26553,2.26597,2.26542,2.26571,30200000.0
2005-07-19 17:46:00,2.26577,2.26618,2.26558,2.26611,43200000.0
2005-07-19 17:47:00,2.26613,2.26646,2.26558,2.26558,39100000.0
2005-07-19 17:48:00,2.26543,2.26638,2.26535,2.26629,35500000.0
2005-07-19 17:49:00,2.26588,2.26619,2.26542,2.26542,62800000.0
2005-07-19 17:50:00,2.26575,2.26625,2.2652,2.26551,37200000.0
2005-07-19 17:51:00,2.26413,2.26542,2.26394,2.26495,36100000.0
2005-07-19 17:52:00,2.26445,2.26495,2.264,2.26418,34200000.0
2005-07-19 17:53:00,2.26452,2.26531,2.26395,2.26422,27800000.0
2005-07-19 17:54:00,2.26482,2.26524,2.26353,2.26407,40300000.0
2005-07-19 17:55:00,2.26478,2.26527,2.26343,2.26353,35300000.0
2005-07-19 17:56:00,2.26443,2.2646,2.26334,2.2636,36800000.0
2005-07-19 17:57:00,2.26338,2.26503,2.26297,2.26337,31700000.0
2005-07-19 17:58:00,2.26373,2.26398,2.26301,2.2631,67500000.0
2005-07-19 17:59:00,2.26323,2.26383,2.26195,2.26195,48100001.0
2005-07-19 18:00:00,2.26236,2.26343,2.26234,2.26276,37800000.0
2005-07-19 18:01:00,2.26268,2.2641,2.26207,2.26285,334199999.0
2005-07-19 18:02:00,2.26343,2.26343,2.26223,2.26286,340300000.0
2005-07-19 18:03:00,2.26265,2.2639,2.26252,2.26325,466699999.0
2005-07-19 18:04:00,2.26313,2.2637,2.26275,2.2636,323900001.0
2005-07-19 18:05:00,2.26391,2.26468,2.26297,2.26353,174100000.0
2005-07-19 18:06:00,2.26336,2.26433,2.26314,2.2638,386800000.0
2005-07-19 18:07:00,2.26351,2.26371,2.26222,2.26296,376700000.0
2005-07-19 18:08:00,2.2621,2.26323,2.26192,2.26299,439100000.0
2005-07-19 18:09:00,2.26301,2.26301,2.26123,2.26131,291699999.0
2005-07-19 18:10:00,2.26095,2.26294,2.26013,2.26133,305000000.0
2005-07-19 18:11:00,2.26118,2.26305,2.25985,2.26115,274400000.0
2005-07-19 18:12:00,2.26153,2.262,2.26097,2.26178,171800000.0
2005-07-19 18:13:00,2.26114,2.26279,2.26082,2.26193,127400000.0
2005-07-19 18:14:00,2.26217,2.26298,2.26144,2.26253,358099998.0
2005-07-19 18:15:00,2.26195,2.26238,2.26137,2.26217,321100000.0
2005-07-19 18:16:00,2.26241,2.26241,2.26106,2.26227,385200000.0
2005-07-19 18:17:00,2.26247,2.26247,2.26145,2.2621,251800000.0
2005-07-19 18:18:00,2.26188,2.26245,2.2612,2.2616,184000000.0
2005-07-19 18:19:00,2.26163,2.26259,2.2614,2.26217,260200000.0
2005-07-19 18:20:00,2.26207,2.26274,2.26136,2.26235,182000000.0
2005-07-19 18:21:00,2.26243,2.26253,2.26155,2.26214,239300000.0
2005-07-19 18:22:00,2.26213,2.26241,2.26181,2.26211,227200000.0
2005-07-19 18:23:00,2.26196,2.26246,2.26181,2.26242,295300000.0
2005-07-19 18:24:00,2.26225,2.26261,2.2616,2.26236,371500000.0
2005-07-19 18:25:00,2.26238,2.26248,2.26142,2.26165,300299998.0
2005-07-19 18:26:00,2.2616,2.26248,2.26126,2.26184,433700001.0
2005-07-19 18:27:00,2.26163,2.26204,2.26059,2.26148,335300000.0
2005-07-19 18:28:00,2.26128,2.26212,2.26086,2.26155,213500000.0
2005-07-19 18:29:00,2.26135,2.2621,2.26104,2.26159,244300000.0
2005-07-19 18:30:00,2.26133,2.26224,2.26065,2.26088,231400000.0
2005-07-19 18:31:00,2.26231,2.26231,2.26021,2.26072,150200000.0
2005-07-19 18:32:00,2.26087,2.26199,2.26034,2.2607,166200000.0
2005-07-19 18:33:00,2.26043,2.2615,2.25999,2.26098,322700001.0
2005-07-19 18:34:00,2.26111,2.26134,2.26037,2.26091,356800000.0
2005-07-19 18:35:00,2.26122,2.26159,2.26056,2.26133,162900000.0
2005-07-19 18:36:00,2.261,2.26157,2.26036,2.26069,91200000.0
2005-07-19 18:37:00,2.26073,2.26124,2.25985,2.26009,117800001.0
2005-07-19 18:38:00,2.26017,2.26098,2.25968,2.2604,101800000.0
2005-07-19 18:39:00,2.26056,2.26083,2.2595,2.26041,170100000.0
2005-07-19 18:40:00,2.26078,2.26113,2.25977,2.26078,193400000.0
2005-07-19 18:41:00,2.26079,2.26094,2.25997,2.2606,145200000.0
2005-07-19 18:42:00,2.26123,2.26151,2.26059,2.26091,88700000.0
2005-07-19 18:43:00,2.2609,2.26117,2.26033,2.26074,55900000.0
2005-07-19 18:44:00,2.26075,2.26137,2.26034,2.26085,141000000.0
2005-07-19 18:45:00,2.26069,2.26102,2.25994,2.26043,100600000.0
2005-07-19 18:46:00,2.26062,2.26068,2.26016,2.26023,61300000.0
2005-07-19 18:47:00,2.26087,2.26111,2.25993,2.26036,21200000.0
2005-07-19 18:48:00,2.26023,2.26111,2.25994,2.26104,86000000.0
2005-07-19 18:49:00,2.26073,2.26086,2.26008,2.26043,27500000.0
2005-07-19 18:50:00,2.26044,2.26088,2.2601,2.26018,43300000.0
2005-07-19 18:51:00,2.26,2.26096,2.25994,2.26027,213100000.0
2005-07-19 18:52:00,2.25954,2.26093,2.25954,2.26041,188400000.0
2005-07-19 18:53:00,2.26059,2.26096,2.26049,2.26064,116000000.0
2005-07-19 18:54:00,2.26092,2.26099,2.26026,2.26086,119900000.0
2005-07-19 18:55:00,2.26068,2.26077,2.26007,2.26007,158500000.0
2005-07-19 18:56:00,2.25998,2.26054,2.2599,2.26026,44900000.0
2005-07-19 18:57:00,2.26096,2.2614,2.26037,2.26105,70100000.0
2005-07-19 18:58:00,2.26079,2.26138,2.26059,2.26075,248600000.0
2005-07-19 18:59:00,2.26063,2.26116,2.26013,2.2609,177199999.0
2005-07-19 19:00:00,2.26058,2.26087,2.26005,2.26079,97600000.0
2005-07-19 19:01:00,2.2606,2.26075,2.26028,2.26038,33400000.0
2005-07-19 19:02:00,2.26074,2.2612,2.26027,2.2612,166900000.0
2005-07-19 19:03:00,2.26094,2.26132,2.26034,2.26057,69800000.0
2005-07-19 19:04:00,2.26033,2.26121,2.26033,2.2612,42000000.0
2005-07-19 19:05:00,2.26105,2.26114,2.26046,2.26097,54500000.0
2005-07-19 19:06:00,2.26091,2.26143,2.26058,2.26106,243600000.0
2005-07-19 19:07:00,2.26098,2.26131,2.26066,2.26131,127300000.0
2005-07-19 19:08:00,2.26109,2.26143,2.26032,2.26107,240099999.0
2005-07-19 19:09:00,2.26106,2.26128,2.26064,2.26064,119100000.0
2005-07-19 19:10:00,2.261,2.26134,2.2604,2.26127,83100000.0
2005-07-19 19:11:00,2.26076,2.26112,2.26035,2.26076,59700000.0
2005-07-19 19:12:00,2.26096,2.26108,2.26028,2.26065,27700000.0
2005-07-19 19:13:00,2.2607,2.26106,2.26008,2.26068,136400000.0
2005-07-19 19:14:00,2.26101,2.26122,2.26033,2.26103,113600000.0
2005-07-19 19:15:00,2.26113,2.2614,2.26047,2.26086,103500000.0
2005-07-19 19:16:00,2.26109,2.26118,2.26048,2.26062,26800000.0
2005-07-19 19:17:00,2.26091,2.26113,2.26024,2.26074,62000000.0
2005-07-19 19:18:00,2.26058,2.26128,2.2602,2.26118,94100000.0
2005-07-19 19:19:00,2.26091,2.26143,2.26055,2.26085,109400000.0
2005-07-19 19:20:00,2.26112,2.26134,2.2606,2.26105,110100000.0
2005-07-19 19:21:00,2.26107,2.26115,2.2604,2.26064,112600000.0
2005-07-19 19:22:00,2.26079,2.26122,2.26045,2.26068,57300000.0
2005-07-19 19:23:00,2.26057,2.26095,2.26019,2.26046,160299999.0
2005-07-19 19:24:00,2.26065,2.26103,2.26017,2.26055,103700000.0
2005-07-19 19:25:00,2.26042,2.26128,2.2603,2.26052,88200000.0
2005-07-19 19:26:00,2.26081,2.26118,2.2604,2.26052,151299999.0
2005-07-19 19:27:00,2.26038,2.26107,2.26038,2.26072,132800000.0
2005-07-19 19:28:00,2.26092,2.26092,2.26023,2.26039,72000000.0
2005-07-19 19:29:00,2.26037,2.26085,2.2601,2.2602,97000000.0
2005-07-19 19:30:00,2.26037,2.26085,2.26036,2.26078,168800000.0
2005-07-19 19:31:00,2.26055,2.26087,2.26015,2.26083,68200000.0
2005-07-19 19:32:00,2.26098,2.26118,2.2605,2.261,127600000.0
2005-07-19 19:33:00,2.26111,2.26125,2.26026,2.26053,59600000.0
2005-07-19 19:34:00,2.26055,2.26103,2.26028,2.26074,129500000.0
2005-07-19 19:35:00,2.2603,2.26115,2.26008,2.26008,117700000.0
2005-07-19 19:36:00,2.25975,2.26087,2.25975,2.26038,107900000.0
2005-07-19 19:37:00,2.26046,2.26119,2.26025,2.26084,51700000.0
2005-07-19 19:38:00,2.26107,2.26127,2.2604,2.26082,26900000.0
2005-07-19 19:39:00,2.26074,2.26088,2.26024,2.26042,75299999.0
2005-07-19 19:40:00,2.26068,2.26097,2.25955,2.26065,90600000.0
2005-07-19 19:41:00,2.25937,2.26086,2.25936,2.2608,87100000.0
2005-07-19 19:42:00,2.26078,2.26125,2.26009,2.26122,110300000.0
2005-07-19 19:43:00,2.26079,2.261,2.26045,2.26075,41200000.0
2005-07-19 19:44:00,2.26036,2.26097,2.2602,2.26084,59400000.0
2005-07-19 19:45:00,2.26107,2.26107,2.26032,2.26077,36100000.0
2005-07-19 19:46:00,2.26062,2.26136,2.2599,2.2606,84200000.0
2005-07-19 19:47:00,2.26075,2.26108,2.26041,2.26108,37500000.0
2005-07-19 19:48:00,2.26112,2.2614,2.26019,2.26038,73400000.0
2005-07-19 19:49:00,2.26061,2.26132,2.26032,2.26063,103600000.0
2005-07-19 19:50:00,2.26072,2.26094,2.25969,2.26059,45900000.0
2005-07-19 19:51:00,2.26078,2.26122,2.26022,2.26066,82400000.0
2005-07-19 19:52:00,2.26077,2.26136,2.26062,2.26125,60600001.0
2005-07-19 19:53:00,2.26122,2.26131,2.26059,2.26072,27100000.0
2005-07-19 19:54:00,2.2609,2.26143,2.26073,2.26113,100899999.0
2005-07-19 19:55:00,2.26086,2.26138,2.26082,2.26137,26200000.0
2005-07-19 19:56:00,2.2609,2.26127,2.26057,2.26079,82700000.0
2005-07-19 19:57:00,2.26075,2.26126,2.26029,2.26126,109400000.0
2005-07-19 19:58:00,2.26097,2.26153,2.2604,2.26112,126799999.0
2005-07-19 19:59:00,2.26097,2.26138,2.26039,2.26113,119300000.0
2005-07-19 20:00:00,2.2612,2.26152,2.26093,2.26118,63100000.0
2005-07-19 20:01:00,2.26127,2.26164,2.26062,2.26128,100499999.0
2005-07-19 20:02:00,2.26132,2.26157,2.26064,2.26134,52500000.0
2005-07-19 20:03:00,2.261,2.26177,2.26092,2.26163,43500000.0
2005-07-19 20:04:00,2.26145,2.26169,2.26115,2.26139,37400000.0
2005-07-19 20:05:00,2.26177,2.26177,2.26128,2.2615,43800000.0
2005-07-19 20:06:00,2.26134,2.26157,2.26098,2.26098,34700000.0
2005-07-19 20:07:00,2.26105,2.26148,2.26084,2.2614,50300000.0
2005-07-19 20:08:00,2.26106,2.26148,2.26055,2.26109,93600000.0
2005-07-19 20:09:00,2.26146,2.26161,2.26111,2.26118,25100000.0
2005-07-19 20:10:00,2.26086,2.26179,2.2608,2.26179,39500000.0
2005-07-19 20:11:00,2.26137,2.26184,2.26076,2.26184,60700000.0
2005-07-19 20:12:00,2.26192,2.26194,2.26105,2.26193,196000000.0
2005-07-19 20:13:00,2.26165,2.26185,2.26109,2.26172,158500000.0
2005-07-19 20:14:00,2.26187,2.26211,2.26133,2.26201,88800000.0
2005-07-19 20:15:00,2.26138,2.26215,2.26135,2.26171,222400000.0
2005-07-19 20:16:00,2.26136,2.26201,2.26118,2.26151,185100001.0
2005-07-19 20:17:00,2.26147,2.26176,2.26118,2.26171,35800000.0
2005-07-19 20:18:00,2.26112,2.26194,2.26089,2.26089,69700000.0
2005-07-19 20:19:00,2.26173,2.26216,2.26089,2.26179,127000000.0
2005-07-19 20:20:00,2.26211,2.26226,2.2615,2.26195,219100000.0
2005-07-19 20:21:00,2.26193,2.262,2.26132,2.26191,100900000.0
2005-07-19 20:22:00,2.26155,2.26202,2.2612,2.26156,78500000.0
2005-07-19 20:23:00,2.2615,2.26184,2.26093,2.26113,124300001.0
2005-07-19 20:24:00,2.26125,2.26181,2.26105,2.26181,57799999.0
2005-07-19 20:25:00,2.26173,2.26202,2.26104,2.26181,190800000.0
2005-07-19 20:26:00,2.26212,2.26223,2.26135,2.26135,153400000.0
2005-07-19 20:27:00,2.26136,2.26198,2.26125,2.26198,119800000.0
2005-07-19 20:28:00,2.26173,2.26188,2.26088,2.26153,232800000.0
2005-07-19 20:29:00,2.26172,2.26183,2.26116,2.26169,155000000.0
2005-07-19 20:30:00,2.2617,2.26196,2.26081,2.26129,339700000.0
2005-07-19 20:31:00,2.26067,2.26174,2.26067,2.26164,186400000.0
2005-07-19 20:32:00,2.26168,2.26195,2.26072,2.26149,376900000.0
2005-07-19 20:33:00,2.26132,2.26181,2.2604,2.26135,102900000.0
2005-07-19 20:34:00,2.26095,2.26175,2.26095,2.2614,72500000.0
2005-07-19 20:35:00,2.26098,2.26146,2.26073,2.26088,41000000.0
2005-07-19 20:36:00,2.26132,2.2615,2.26069,2.26108,51400000.0
2005-07-19 20:37:00,2.26092,2.26142,2.26032,2.26095,82300000.0
2005-07-19 20:38:00,2.26099,2.26123,2.26052,2.26123,197800001.0
2005-07-19 20:39:00,2.26083,2.26129,2.26058,2.26107,95000000.0
2005-07-19 20:40:00,2.26132,2.26132,2.26036,2.26069,196700001.0
2005-07-19 20:41:00,2.26132,2.26139,2.26061,2.26072,134800000.0
2005-07-19 20:42:00,2.26131,2.26142,2.26083,2.26133,85400000.0
2005-07-19 20:43:00,2.2606,2.2615,2.2606,2.26122,113700000.0
2005-07-19 20:44:00,2.26124,2.26133,2.26049,2.26052,200400000.0
2005-07-19 20:45:00,2.26099,2.26108,2.26051,2.26105,52100000.0
2005-07-19 20:46:00,2.26087,2.261,2.26062,2.26062,22900000.0
2005-07-19 20:47:00,2.26053,2.26097,2.26027,2.26055,176900000.0
2005-07-19 20:48:00,2.2607,2.26123,2.25991,2.26029,201900000.0
2005-07-19 20:49:00,2.26029,2.26104,2.25998,2.26017,107400000.0
2005-07-19 20:50:00,2.26045,2.26102,2.26007,2.26043,188599999.0
2005-07-19 20:51:00,2.26029,2.26075,2.26003,2.26039,92100000.0
2005-07-19 20:52:00,2.26043,2.26083,2.2601,2.26053,185600000.0
2005-07-19 20:53:00,2.26048,2.26077,2.25996,2.26065,187100000.0
2005-07-19 20:54:00,2.26017,2.26074,2.26001,2.26065,150900000.0
2005-07-19 20:55:00,2.26001,2.26089,2.26001,2.26089,42600000.0
2005-07-19 20:56:00,2.26047,2.26097,2.26008,2.26084,231200000.0
2005-07-19 20:57:00,2.26017,2.26091,2.26013,2.26069,346300000.0
2005-07-19 20:58:00,2.26057,2.26115,2.26032,2.26091,189200000.0
2005-07-19 20:59:00,2.26096,2.26149,2.26011,2.26148,227500000.0
2005-07-19 21:00:00,2.26121,2.26156,2.26094,2.26136,239600000.0
2005-07-19 21:01:00,2.26123,2.26154,2.26053,2.26118,338200000.0
2005-07-19 21:02:00,2.26101,2.26148,2.26056,2.26136,101300000.0
2005-07-19 21:03:00,2.26118,2.26158,2.2607,2.26133,119700000.0
2005-07-19 21:04:00,2.26105,2.26129,2.26055,2.26071,43500000.0
2005-07-19 21:05:00,2.26043,2.2612,2.26038,2.2612,58800000.0
2005-07-19 21:06:00,2.26067,2.26104,2.25988,2.26065,60700000.0
2005-07-19 21:07:00,2.26057,2.26133,2.26049,2.26118,27300000.0
2005-07-19 21:08:00,2.2613,2.2613,2.26061,2.26064,35600000.0
2005-07-19 21:09:00,2.26056,2.26119,2.26048,2.2611,38500000.0
2005-07-19 21:10:00,2.26052,2.261,2.26037,2.26098,109799999.0
2005-07-19 21:11:00,2.26077,2.26121,2.26022,2.26081,102600000.0
2005-07-19 21:12:00,2.26071,2.26075,2.26025,2.26046,34900000.0
2005-07-19 21:13:00,2.26051,2.26085,2.26019,2.26038,113900000.0
2005-07-19 21:14:00,2.26017,2.26118,2.2601,2.26066,112700000.0
2005-07-19 21:15:00,2.26043,2.26106,2.26035,2.26046,159600000.0
2005-07-19 21:16:00,2.26042,2.26093,2.25976,2.26074,117300000.0
2005-07-19 21:17:00,2.26077,2.26087,2.26021,2.26065,178300000.0
2005-07-19 21:18:00,2.2603,2.26065,2.25965,2.26062,115600000.0
2005-07-19 21:19:00,2.26067,2.26079,2.25985,2.26042,105800000.0
2005-07-19 21:20:00,2.26028,2.26087,2.25964,2.26015,256200000.0
2005-07-19 21:21:00,2.26005,2.26051,2.25952,2.26037,250900000.0
2005-07-19 21:22:00,2.26037,2.26073,2.25989,2.26051,130400000.0
2005-07-19 21:23:00,2.26054,2.26066,2.2595,2.26038,108900000.0
2005-07-19 21:24:00,2.25982,2.26053,2.2597,2.25997,70700000.0
2005-07-19 21:25:00,2.25995,2.26071,2.25979,2.25979,63500000.0
2005-07-19 21:26:00,2.26045,2.2606,2.25997,2.26052,30000000.0
2005-07-19 21:27:00,2.26067,2.26078,2.26011,2.26027,46200000.0
2005-07-19 21:28:00,2.25964,2.26065,2.25955,2.25987,100300000.0
2005-07-19 21:29:00,2.26003,2.26061,2.2596,2.2596,31000000.0
2005-07-19 21:30:00,2.26002,2.26059,2.25986,2.26059,36000000.0
2005-07-19 21:31:00,2.2603,2.26063,2.2601,2.26018,32600000.0
2005-07-19 21:32:00,2.26024,2.26061,2.25978,2.25982,176100001.0
2005-07-19 21:33:00,2.25969,2.2601,2.25942,2.25957,51900000.0
2005-07-19 21:34:00,2.25928,2.26034,2.25827,2.25827,103100000.0
2005-07-19 21:35:00,2.25935,2.25964,2.25904,2.25904,25700000.0
2005-07-19 21:36:00,2.2588,2.25918,2.25864,2.25894,31800000.0
2005-07-19 21:37:00,2.25949,2.26015,2.25879,2.26015,53900000.0
2005-07-19 21:38:00,2.25952,2.25987,2.25887,2.25934,72200000.0
2005-07-19 21:39:00,2.25915,2.25994,2.25901,2.25975,22900000.0
2005-07-19 21:40:00,2.25947,2.25951,2.259,2.2593,42100000.0
2005-07-19 21:41:00,2.25918,2.25935,2.25876,2.25881,33800000.0
2005-07-19 21:42:00,2.25913,2.25962,2.25869,2.25957,104100000.0
2005-07-19 21:43:00,2.25923,2.25957,2.25868,2.25887,97800000.0
2005-07-19 21:44:00,2.25886,2.25961,2.25863,2.25907,116600000.0
2005-07-19 21:45:00,2.25936,2.25999,2.25871,2.25953,71000000.0
2005-07-19 21:46:00,2.25958,2.25994,2.25911,2.2597,92000000.0
2005-07-19 21:47:00,2.25976,2.25997,2.25907,2.25919,104600000.0
2005-07-19 21:48:00,2.25922,2.25971,2.25909,2.25927,55700000.0
2005-07-19 21:49:00,2.25928,2.25997,2.25919,2.25956,86600000.0
2005-07-19 21:50:00,2.25959,2.25973,2.25904,2.2591,38300000.0
2005-07-19 21:51:00,2.25967,2.25968,2.25917,2.25954,65000001.0
2005-07-19 21:52:00,2.25975,2.25991,2.25909,2.25909,125300000.0
2005-07-19 21:53:00,2.25916,2.25963,2.25895,2.25915,44600000.0
2005-07-19 21:54:00,2.25903,2.25934,2.25877,2.25878,41300000.0
2005-07-19 21:55:00,2.2585,2.25966,2.25823,2.25905,85100000.0
2005-07-19 21:56:00,2.25939,2.25949,2.25878,2.25942,51300000.0
2005-07-19 21:57:00,2.25949,2.2596,2.25878,2.25886,19700000.0
2005-07-19 21:58:00,2.25911,2.25964,2.25895,2.2596,44300000.0
2005-07-19 21:59:00,2.25952,2.25957,2.2586,2.25948,151500000.0
2005-07-19 22:00:00,2.25941,2.25952,2.25855,2.25885,55700000.0
2005-07-19 22:01:00,2.25879,2.25937,2.25858,2.2593,36800000.0
2005-07-19 22:02:00,2.25905,2.25946,2.25873,2.25913,92100000.0
2005-07-19 22:03:00,2.25908,2.25931,2.2589,2.25903,28800000.0
2005-07-19 22:04:00,2.25932,2.25934,2.25848,2.25921,108000000.0
2005-07-19 22:05:00,2.25875,2.25927,2.25834,2.25834,66300000.0
2005-07-19 22:06:00,2.25853,2.25931,2.25848,2.2592,29100000.0
2005-07-19 22:07:00,2.25938,2.25954,2.25894,2.25902,27400000.0
2005-07-19 22:08:00,2.25939,2.2595,2.25877,2.25877,30100000.0
2005-07-19 22:09:00,2.25902,2.25963,2.25877,2.25944,38400000.0
2005-07-19 22:10:00,2.25888,2.2596,2.25888,2.2595,32300000.0
2005-07-19 22:11:00,2.25906,2.25958,2.25904,2.2591,30600000.0
2005-07-19 22:12:00,2.25867,2.2596,2.2586,2.25897,64100000.0
2005-07-19 22:13:00,2.25931,2.25952,2.25908,2.25943,31300000.0
2005-07-19 22:14:00,2.25865,2.25968,2.25865,2.25958,47200000.0
2005-07-19 22:15:00,2.25893,2.2605,2.25893,2.26031,122400000.0
2005-07-19 22:16:00,2.26009,2.26048,2.25943,2.25995,134800000.0
2005-07-19 22:17:00,2.26004,2.2601,2.25943,2.25945,25200000.0
2005-07-19 22:18:00,2.25989,2.26012,2.25949,2.25963,56900000.0
2005-07-19 22:19:00,2.25953,2.2602,2.25943,2.2602,52300000.0
2005-07-19 22:20:00,2.25976,2.26,2.25925,2.25925,40000000.0
2005-07-19 22:21:00,2.25947,2.25987,2.25935,2.25987,45800000.0
2005-07-19 22:22:00,2.25915,2.25999,2.25915,2.25946,84900000.0
2005-07-19 22:23:00,2.25953,2.25998,2.25915,2.25915,68700000.0
2005-07-19 22:24:00,2.25968,2.26003,2.25947,2.25953,59000000.0
2005-07-19 22:25:00,2.26012,2.26026,2.25973,2.26019,52800000.0
2005-07-19 22:26:00,2.26025,2.26025,2.25952,2.26009,35200000.0
2005-07-19 22:27:00,2.25955,2.26012,2.25943,2.26012,31300000.0
2005-07-19 22:28:00,2.25998,2.2603,2.25969,2.2603,34900001.0
2005-07-19 22:29:00,2.26024,2.26042,2.25963,2.26036,148600000.0
2005-07-19 22:30:00,2.26018,2.26078,2.25992,2.26078,138400000.0
2005-07-19 22:31:00,2.2607,2.26077,2.25967,2.25975,36400000.0
2005-07-19 22:32:00,2.26055,2.26061,2.25965,2.25965,61400000.0
2005-07-19 22:33:00,2.25986,2.26079,2.25972,2.26062,34600000.0
2005-07-19 22:34:00,2.26024,2.2607,2.25976,2.26034,70100000.0
2005-07-19 22:35:00,2.26012,2.26027,2.25985,2.26022,33100000.0
2005-07-19 22:36:00,2.2601,2.26031,2.25979,2.26001,28200000.0
2005-07-19 22:37:00,2.26036,2.26058,2.26011,2.26042,32000000.0
2005-07-19 22:38:00,2.2608,2.26095,2.26022,2.26034,39200000.0
2005-07-19 22:39:00,2.26056,2.26095,2.26032,2.26072,21000000.0
2005-07-19 22:40:00,2.26058,2.26126,2.26039,2.2607,27700000.0
2005-07-19 22:41:00,2.26112,2.26123,2.26036,2.26041,51100000.0
2005-07-19 22:42:00,2.26104,2.26149,2.26053,2.26053,57100000.0
2005-07-19 22:43:00,2.26081,2.26114,2.25999,2.26106,116499999.0
2005-07-19 22:44:00,2.26074,2.26126,2.26049,2.26126,74800000.0
2005-07-19 22:45:00,2.2611,2.2613,2.26071,2.26103,54000000.0
2005-07-19 22:46:00,2.26105,2.26159,2.26076,2.26159,100100000.0
2005-07-19 22:47:00,2.26145,2.26194,2.26129,2.26179,37000000.0
2005-07-19 22:48:00,2.26162,2.26184,2.2612,2.26149,86700000.0
2005-07-19 22:49:00,2.26129,2.26167,2.26102,2.26163,76400001.0
2005-07-19 22:50:00,2.26143,2.26148,2.2609,2.26148,35100000.0
2005-07-19 22:51:00,2.26101,2.26171,2.26101,2.2613,93400000.0
2005-07-19 22:52:00,2.26142,2.26175,2.26106,2.26162,87500000.0
2005-07-19 22:53:00,2.26171,2.26197,2.26116,2.26129,40800000.0
2005-07-19 22:54:00,2.26138,2.26179,2.26126,2.26149,30200000.0
2005-07-19 22:55:00,2.26158,2.26184,2.26133,2.26145,44900000.0
2005-07-19 22:56:00,2.26125,2.26178,2.2612,2.26162,47000000.0
2005-07-19 22:57:00,2.2619,2.26218,2.2614,2.26171,42800000.0
2005-07-19 22:58:00,2.26153,2.262,2.26145,2.26171,44900000.0
2005-07-19 22:59:00,2.26175,2.26193,2.26124,2.26139,38200000.0
2005-07-19 23:00:00,2.26116,2.26202,2.26115,2.26171,31800000.0
2005-07-19 23:01:00,2.26173,2.26179,2.26115,2.26175,36900000.0
2005-07-19 23:02:00,2.26129,2.26204,2.26107,2.26204,28000000.0
2005-07-19 23:03:00,2.26184,2.26198,2.26149,2.26149,44900000.0
2005-07-19 23:04:00,2.2612,2.26187,2.26116,2.26185,24400000.0
2005-07-19 23:05:00,2.26169,2.26186,2.26133,2.26153,29400000.0
2005-07-19 23:06:00,2.26118,2.26176,2.26103,2.2612,52900000.0
2005-07-19 23:07:00,2.26113,2.26151,2.26092,2.26115,43100001.0
2005-07-19 23:08:00,2.26108,2.26144,2.26085,2.26106,60500000.0
2005-07-19 23:09:00,2.26086,2.26127,2.26071,2.26082,38900000.0
2005-07-19 23:10:00,2.26154,2.26181,2.26092,2.26129,32300000.0
2005-07-19 23:11:00,2.26159,2.26159,2.26084,2.26091,23400000.0
2005-07-19 23:12:00,2.261,2.26129,2.26078,2.261,31400000.0
2005-07-19 23:13:00,2.2612,2.2614,2.26059,2.26059,32000000.0
2005-07-19 23:14:00,2.26085,2.26122,2.26042,2.26099,34800000.0
2005-07-19 23:15:00,2.26128,2.26149,2.26106,2.26107,31900000.0
2005-07-19 23:16:00,2.26128,2.26163,2.26095,2.2613,26400000.0
2005-07-19 23:17:00,2.26111,2.26147,2.2608,2.26132,16100000.0
2005-07-19 23:18:00,2.26097,2.26146,2.26073,2.26115,46300000.0
2005-07-19 23:19:00,2.26097,2.26179,2.2608,2.26167,23400000.0
2005-07-19 23:20:00,2.26174,2.26208,2.26139,2.26188,24000000.0
2005-07-19 23:21:00,2.26134,2.26171,2.26126,2.26171,16800000.0
2005-07-19 23:22:00,2.26155,2.26177,2.26112,2.26112,48300000.0
2005-07-19 23:23:00,2.2609,2.2612,2.26058,2.26058,21700000.0
2005-07-19 23:24:00,2.261,2.26133,2.26048,2.2605,43000001.0
2005-07-19 23:25:00,2.26057,2.26164,2.26057,2.26164,48600000.0
2005-07-19 23:26:00,2.26167,2.26185,2.26103,2.2611,44700000.0
2005-07-19 23:27:00,2.26142,2.26167,2.2609,2.26099,34600000.0
2005-07-19 23:28:00,2.26063,2.26163,2.26063,2.26147,27500000.0
2005-07-19 23:29:00,2.26155,2.26178,2.26095,2.26095,17300000.0
2005-07-19 23:30:00,2.26147,2.26159,2.26096,2.26111,32900000.0
2005-07-19 23:31:00,2.26096,2.26162,2.26089,2.26145,33000000.0
2005-07-19 23:32:00,2.26161,2.26176,2.26127,2.26153,23800000.0
2005-07-19 23:33:00,2.26162,2.26189,2.26103,2.26189,46400000.0
2005-07-19 23:34:00,2.26187,2.26212,2.26172,2.2621,41500000.0
2005-07-19 23:35:00,2.26205,2.26205,2.26105,2.26106,43300000.0
2005-07-19 23:36:00,2.2613,2.26186,2.26103,2.26138,47300000.0
2005-07-19 23:37:00,2.26107,2.26141,2.26098,2.26098,33600000.0
2005-07-19 23:38:00,2.26129,2.26129,2.26071,2.26101,20200000.0
2005-07-19 23:39:00,2.26118,2.26146,2.26079,2.26079,23900000.0
2005-07-19 23:40:00,2.26138,2.26163,2.26105,2.26105,27600000.0
2005-07-19 23:41:00,2.26095,2.26159,2.26072,2.26147,33200000.0
2005-07-19 23:42:00,2.26138,2.26157,2.26097,2.26117,44100000.0
2005-07-19 23:43:00,2.26124,2.26131,2.26062,2.26091,28400000.0
2005-07-19 23:44:00,2.26142,2.26149,2.26064,2.26071,28900000.0
2005-07-19 23:45:00,2.26093,2.26139,2.26088,2.26139,79800001.0
2005-07-19 23:46:00,2.26143,2.26148,2.26069,2.26148,43000000.0
2005-07-19 23:47:00,2.26124,2.26166,2.26087,2.26087,29200000.0
2005-07-19 23:48:00,2.26111,2.26164,2.26096,2.26143,53000000.0
2005-07-19 23:49:00,2.26136,2.26182,2.26132,2.26148,30600000.0
2005-07-19 23:50:00,2.26108,2.26144,2.26089,2.26108,53400000.0
2005-07-19 23:51:00,2.261,2.26209,2.26095,2.26194,35900000.0
2005-07-19 23:52:00,2.26173,2.2623,2.26145,2.26221,24100000.0
2005-07-19 23:53:00,2.26148,2.26175,2.26105,2.26105,45300000.0
2005-07-19 23:54:00,2.2611,2.26203,2.26108,2.26197,35300000.0
2005-07-19 23:55:00,2.26148,2.26177,2.26092,2.26101,31900000.0
2005-07-19 23:56:00,2.26125,2.26134,2.26049,2.26109,25700000.0
2005-07-19 23:57:00,2.26159,2.26159,2.2608,2.26093,38000000.0
2005-07-19 23:58:00,2.26148,2.2615,2.26079,2.2615,37100000.0
2005-07-19 23:59:00,2.26105,2.26158,2.26077,2.26158,41300000.0
2005-07-20 00:00:00,2.26136,2.26177,2.26132,2.26135,34400000.0
2005-07-20 00:01:00,2.26147,2.26191,2.26145,2.26189,20900000.0
2005-07-20 00:02:00,2.26195,2.26195,2.26123,2.26171,32300000.0
2005-07-20 00:03:00,2.26189,2.2622,2.26143,2.26156,49200000.0
2005-07-20 00:04:00,2.26192,2.26215,2.26117,2.26127,38100000.0
2005-07-20 00:05:00,2.26146,2.26203,2.26126,2.26139,29300000.0
2005-07-20 00:06:00,2.26173,2.26194,2.26131,2.26182,35900000.0
2005-07-20 00:07:00,2.26205,2.26221,2.26117,2.2617,28400000.0
2005-07-20 00:08:00,2.2613,2.26171,2.26105,2.26137,22800000.0
2005-07-20 00:09:00,2.2613,2.26153,2.26081,2.26109,33100000.0
2005-07-20 00:10:00,2.26117,2.26147,2.26088,2.26108,47800000.0
2005-07-20 00:11:00,2.26123,2.26183,2.26088,2.26104,48200000.0
2005-07-20 00:12:00,2.26115,2.26139,2.26087,2.26121,26600000.0
2005-07-20 00:13:00,2.26108,2.26146,2.2607,2.26109,27100000.0
2005-07-20 00:14:00,2.26082,2.26148,2.26074,2.26145,28400000.0
2005-07-20 00:15:00,2.26161,2.26195,2.26121,2.26157,50500000.0
2005-07-20 00:16:00,2.26155,2.26186,2.26108,2.26141,38200000.0
2005-07-20 00:17:00,2.26156,2.26196,2.26132,2.26175,32700000.0
2005-07-20 00:18:00,2.26192,2.26203,2.26128,2.26161,72699998.0
2005-07-20 00:19:00,2.26202,2.26202,2.26133,2.26146,31800000.0
2005-07-20 00:20:00,2.2613,2.26166,2.261,2.26116,57800001.0
2005-07-20 00:21:00,2.26134,2.26143,2.26071,2.26133,35900000.0
2005-07-20 00:22:00,2.261,2.26181,2.26083,2.26157,41000000.0
2005-07-20 00:23:00,2.2612,2.2615,2.26075,2.26075,47500000.0
2005-07-20 00:24:00,2.26013,2.26138,2.25994,2.26127,41700000.0
2005-07-20 00:25:00,2.26095,2.26174,2.26071,2.26174,33700000.0
2005-07-20 00:26:00,2.26111,2.26147,2.26094,2.26126,34400000.0
2005-07-20 00:27:00,2.26058,2.2612,2.2604,2.26073,25400000.0
2005-07-20 00:28:00,2.26047,2.26058,2.25868,2.25885,52100000.0
2005-07-20 00:29:00,2.25905,2.25916,2.25794,2.2584,51899999.0
2005-07-20 00:30:00,2.2583,2.25965,2.25826,2.25913,45200000.0
2005-07-20 00:31:00,2.25972,2.26026,2.25876,2.25972,42100000.0
2005-07-20 00:32:00,2.2596,2.25994,2.25897,2.25913,35300000.0
2005-07-20 00:33:00,2.25858,2.26017,2.25828,2.25949,40700000.0
2005-07-20 00:34:00,2.25972,2.26022,2.25874,2.25874,27200000.0
2005-07-20 00:35:00,2.25937,2.2595,2.25807,2.25881,37300000.0
2005-07-20 00:36:00,2.2586,2.25915,2.25852,2.25915,56300000.0
2005-07-20 00:37:00,2.25944,2.25944,2.25834,2.25837,56200000.0
2005-07-20 00:38:00,2.25825,2.25933,2.25825,2.25933,47200000.0
2005-07-20 00:39:00,2.2586,2.2591,2.25834,2.25844,17500000.0
2005-07-20 00:40:00,2.25926,2.25965,2.25867,2.25915,18100000.0
2005-07-20 00:41:00,2.25928,2.25936,2.25869,2.25895,33900000.0
2005-07-20 00:42:00,2.25917,2.25946,2.25872,2.25921,31900000.0
2005-07-20 00:43:00,2.25932,2.25932,2.25844,2.25896,54600000.0
2005-07-20 00:44:00,2.25868,2.25888,2.25816,2.25872,43400000.0
2005-07-20 00:45:00,2.2582,2.25903,2.25807,2.25899,65500000.0
2005-07-20 00:46:00,2.25913,2.25928,2.25853,2.25854,25200000.0
2005-07-20 00:47:00,2.25907,2.25912,2.25837,2.25852,48800000.0
2005-07-20 00:48:00,2.25898,2.25898,2.25838,2.25886,37600000.0
2005-07-20 00:49:00,2.25857,2.25912,2.25834,2.25883,37800000.0
2005-07-20 00:50:00,2.25823,2.25899,2.25823,2.25889,22400000.0
2005-07-20 00:51:00,2.25894,2.25894,2.25811,2.25873,40000000.0
2005-07-20 00:52:00,2.25873,2.25891,2.25823,2.25841,33500000.0
2005-07-20 00:53:00,2.25866,2.259,2.25847,2.25881,48900000.0
2005-07-20 00:54:00,2.25894,2.25897,2.25841,2.25879,58500000.0
2005-07-20 00:55:00,2.25897,2.25908,2.2581,2.25817,30200000.0
2005-07-20 00:56:00,2.25825,2.25845,2.25768,2.25787,22200000.0
2005-07-20 00:57:00,2.25749,2.25799,2.25725,2.2577,27000000.0
2005-07-20 00:58:00,2.25719,2.25738,2.25609,2.25692,56000000.0
2005-07-20 00:59:00,2.25735,2.25746,2.25708,2.25714,27900000.0
2005-07-20 01:00:00,2.25752,2.25761,2.25717,2.2576,47700000.0
2005-07-20 01:01:00,2.25763,2.25805,2.25736,2.25797,27800000.0
2005-07-20 01:02:00,2.25722,2.25762,2.25702,2.2571,32300000.0
2005-07-20 01:03:00,2.25737,2.25743,2.25677,2.25697,35600000.0
2005-07-20 01:04:00,2.25693,2.2572,2.25673,2.25676,25900000.0
2005-07-20 01:05:00,2.25715,2.25752,2.2569,2.25744,29500000.0
2005-07-20 01:06:00,2.2569,2.25742,2.25682,2.25719,38200000.0
2005-07-20 01:07:00,2.25707,2.25751,2.25696,2.25734,30000000.0
2005-07-20 01:08:00,2.25712,2.25739,2.25694,2.25728,36100000.0
2005-07-20 01:09:00,2.25735,2.25754,2.25699,2.25724,39100000.0
2005-07-20 01:10:00,2.25733,2.25777,2.25721,2.25761,43600000.0
2005-07-20 01:11:00,2.25737,2.25762,2.25702,2.25744,45000000.0
2005-07-20 01:12:00,2.2574,2.2576,2.25693,2.25743,30200000.0
2005-07-20 01:13:00,2.25751,2.25751,2.25678,2.25724,30700000.0
2005-07-20 01:14:00,2.2569,2.25756,2.25685,2.25749,28400000.0
2005-07-20 01:15:00,2.25733,2.25755,2.25707,2.2573,46000000.0
2005-07-20 01:16:00,2.25787,2.25787,2.25673,2.25673,40600000.0
2005-07-20 01:17:00,2.25703,2.25782,2.25703,2.25764,22200000.0
2005-07-20 01:18:00,2.25736,2.25746,2.25701,2.25719,30800000.0
2005-07-20 01:19:00,2.257,2.25738,2.25681,2.25719,29000000.0
2005-07-20 01:20:00,2.25752,2.25764,2.25678,2.25705,57200000.0
2005-07-20 01:21:00,2.25738,2.25751,2.25698,2.25718,30300000.0
2005-07-20 01:22:00,2.25718,2.25776,2.25691,2.25776,13600000.0
2005-07-20 01:23:00,2.25775,2.25788,2.25729,2.25767,36100000.0
2005-07-20 01:24:00,2.2576,2.25778,2.25739,2.25773,41300000.0
2005-07-20 01:25:00,2.2576,2.25795,2.25721,2.25795,33800000.0
2005-07-20 01:26:00,2.2575,2.25769,2.25696,2.25712,41300000.0
2005-07-20 01:27:00,2.25698,2.25745,2.25691,2.25738,60700000.0
2005-07-20 01:28:00,2.25755,2.2576,2.25698,2.25732,49200000.0
2005-07-20 01:29:00,2.25747,2.25757,2.25663,2.25667,35400000.0
2005-07-20 01:30:00,2.25698,2.25733,2.25681,2.25683,47700000.0
2005-07-20 01:31:00,2.25685,2.25722,2.2566,2.25707,31700000.0
2005-07-20 01:32:00,2.25723,2.25754,2.25686,2.25737,33900000.0
2005-07-20 01:33:00,2.25705,2.2572,2.2568,2.25689,46300000.0
2005-07-20 01:34:00,2.257,2.25728,2.25653,2.25715,53600000.0
2005-07-20 01:35:00,2.25713,2.25748,2.2569,2.25725,35000000.0
2005-07-20 01:36:00,2.25693,2.25765,2.2569,2.25755,46900000.0
2005-07-20 01:37:00,2.25732,2.25741,2.25665,2.25665,18300000.0
2005-07-20 01:38:00,2.25668,2.25745,2.25652,2.25734,47900000.0
2005-07-20 01:39:00,2.25738,2.25765,2.25694,2.25733,38400000.0
2005-07-20 01:40:00,2.25718,2.2579,2.25691,2.25777,41800000.0
2005-07-20 01:41:00,2.25747,2.25808,2.25722,2.25808,50700000.0
2005-07-20 01:42:00,2.25795,2.25808,2.2571,2.25734,22500000.0
2005-07-20 01:43:00,2.25744,2.25792,2.25744,2.25792,32000000.0
2005-07-20 01:44:00,2.25713,2.25792,2.25713,2.25781,48800000.0
2005-07-20 01:45:00,2.25776,2.25823,2.25776,2.25795,44600000.0
2005-07-20 01:46:00,2.25815,2.25841,2.25789,2.25821,20400000.0
2005-07-20 01:47:00,2.25818,2.25829,2.25771,2.25804,58600000.0
2005-07-20 01:48:00,2.2576,2.258,2.25739,2.258,39100000.0
2005-07-20 01:49:00,2.258,2.25808,2.25744,2.25779,30300000.0
2005-07-20 01:50:00,2.25749,2.25781,2.25726,2.25772,42900000.0
2005-07-20 01:51:00,2.25805,2.25808,2.25731,2.25741,26800000.0
2005-07-20 01:52:00,2.25725,2.25836,2.25725,2.25744,40100000.0
2005-07-20 01:53:00,2.2576,2.25784,2.25741,2.25741,54900000.0
2005-07-20 01:54:00,2.258,2.258,2.25754,2.25774,33300000.0
2005-07-20 01:55:00,2.25778,2.25803,2.25765,2.25803,13100000.0
2005-07-20 01:56:00,2.25796,2.25808,2.25779,2.25801,20700000.0
2005-07-20 01:57:00,2.25829,2.25829,2.25745,2.25783,31300000.0
2005-07-20 01:58:00,2.25807,2.25809,2.25732,2.25766,44700000.0
2005-07-20 01:59:00,2.25753,2.25785,2.2574,2.2574,39700000.0
2005-07-20 02:00:00,2.25795,2.25795,2.25748,2.25767,63800000.0
2005-07-20 02:01:00,2.25761,2.25796,2.25747,2.25761,36300000.0
2005-07-20 02:02:00,2.25741,2.25782,2.25725,2.25773,47100000.0
2005-07-20 02:03:00,2.25755,2.258,2.25716,2.25779,36100000.0
2005-07-20 02:04:00,2.25708,2.25754,2.25684,2.25689,52600000.0
2005-07-20 02:05:00,2.25731,2.25763,2.25637,2.25637,56100000.0
2005-07-20 02:06:00,2.25639,2.25725,2.25622,2.2568,45800000.0
2005-07-20 02:07:00,2.25708,2.2574,2.25653,2.2571,48400000.0
2005-07-20 02:08:00,2.25697,2.25728,2.25675,2.25708,71700000.0
2005-07-20 02:09:00,2.2575,2.2576,2.25715,2.25744,32800000.0
2005-07-20 02:10:00,2.25775,2.25775,2.25704,2.25756,25900000.0
2005-07-20 02:11:00,2.25728,2.2579,2.25712,2.25762,41600000.0
2005-07-20 02:12:00,2.2575,2.25845,2.25726,2.25845,62899999.0
2005-07-20 02:13:00,2.2577,2.2581,2.25708,2.25782,58199999.0
2005-07-20 02:14:00,2.25811,2.25829,2.25718,2.25718,27100000.0
2005-07-20 02:15:00,2.25757,2.25858,2.25757,2.25858,39000000.0
2005-07-20 02:16:00,2.25855,2.25875,2.25798,2.25836,51100000.0
2005-07-20 02:17:00,2.25832,2.25847,2.25767,2.25791,27700000.0
2005-07-20 02:18:00,2.25786,2.25823,2.25776,2.25823,48800000.0
2005-07-20 02:19:00,2.25775,2.2586,2.25775,2.25797,40600000.0
2005-07-20 02:20:00,2.25851,2.25862,2.25797,2.25835,39300000.0
2005-07-20 02:21:00,2.25846,2.25864,2.25812,2.25824,23500000.0
2005-07-20 02:22:00,2.25847,2.25858,2.2579,2.25846,38100000.0
2005-07-20 02:23:00,2.25838,2.25843,2.25768,2.25783,30300000.0
2005-07-20 02:24:00,2.25825,2.25845,2.25767,2.25841,45800000.0
2005-07-20 02:25:00,2.25827,2.25846,2.25812,2.25842,65400000.0
2005-07-20 02:26:00,2.25818,2.2585,2.25795,2.2585,26400000.0
2005-07-20 02:27:00,2.2584,2.25841,2.2575,2.2579,41000000.0
2005-07-20 02:28:00,2.2579,2.25812,2.2575,2.25798,30600000.0
2005-07-20 02:29:00,2.25785,2.25806,2.25755,2.25784,67100000.0
2005-07-20 02:30:00,2.25741,2.25799,2.2573,2.25764,26400000.0
2005-07-20 02:31:00,2.25715,2.25775,2.25696,2.25756,51400000.0
2005-07-20 02:32:00,2.2572,2.25778,2.25717,2.25729,43200000.0
2005-07-20 02:33:00,2.25777,2.25794,2.25705,2.25714,40100000.0
2005-07-20 02:34:00,2.25762,2.25808,2.25728,2.25804,25300000.0
2005-07-20 02:35:00,2.25825,2.25843,2.25721,2.25737,29200000.0
2005-07-20 02:36:00,2.25751,2.25779,2.25712,2.25779,24400000.0
2005-07-20 02:37:00,2.25784,2.25792,2.2571,2.25734,44100000.0
2005-07-20 02:38:00,2.2572,2.25796,2.25708,2.25776,36700000.0
2005-07-20 02:39:00,2.25767,2.25783,2.25739,2.25746,37400000.0
2005-07-20 02:40:00,2.25708,2.2576,2.25691,2.2576,27100000.0
2005-07-20 02:41:00,2.25767,2.25769,2.25675,2.25675,50700000.0
2005-07-20 02:42:00,2.25767,2.2577,2.25666,2.25746,36000000.0
2005-07-20 02:43:00,2.25703,2.2574,2.25688,2.25705,41100000.0
2005-07-20 02:44:00,2.2573,2.25755,2.25663,2.25663,43000000.0
2005-07-20 02:45:00,2.25675,2.25703,2.25647,2.25703,30800000.0
2005-07-20 02:46:00,2.25668,2.25733,2.2564,2.25664,47800000.0
2005-07-20 02:47:00,2.25687,2.25693,2.256,2.25632,29200000.0
2005-07-20 02:48:00,2.25662,2.25677,2.25638,2.25663,22800000.0
2005-07-20 02:49:00,2.25677,2.25695,2.25622,2.25693,72499999.0
2005-07-20 02:50:00,2.2561,2.25641,2.25568,2.25626,21900000.0
2005-07-20 02:51:00,2.2569,2.257,2.25608,2.25633,23700000.0
2005-07-20 02:52:00,2.25615,2.25644,2.25574,2.25607,29400000.0
2005-07-20 02:53:00,2.25605,2.25611,2.25529,2.2556,22100000.0
2005-07-20 02:54:00,2.25508,2.25592,2.25503,2.25576,52000000.0
2005-07-20 02:55:00,2.2557,2.256,2.25483,2.25538,47800000.0
2005-07-20 02:56:00,2.25518,2.25536,2.25476,2.25515,18300000.0
2005-07-20 02:57:00,2.25488,2.25604,2.25466,2.25564,29600000.0
2005-07-20 02:58:00,2.25552,2.25568,2.25508,2.25516,36600000.0
2005-07-20 02:59:00,2.25543,2.25557,2.25484,2.25522,32400000.0
2005-07-20 03:00:00,2.25486,2.25565,2.2548,2.25546,26500000.0
2005-07-20 03:01:00,2.25542,2.25555,2.2548,2.25513,36200000.0
2005-07-20 03:02:00,2.25526,2.25537,2.25473,2.25511,41600000.0
2005-07-20 03:03:00,2.25463,2.255,2.25431,2.25489,23800000.0
2005-07-20 03:04:00,2.2544,2.2551,2.2544,2.2549,25800000.0
2005-07-20 03:05:00,2.25436,2.25513,2.25419,2.25487,35700000.0
2005-07-20 03:06:00,2.2549,2.2549,2.25355,2.25365,37100000.0
2005-07-20 03:07:00,2.25377,2.25433,2.25348,2.25363,35900000.0
2005-07-20 03:08:00,2.25307,2.25307,2.2519,2.25263,25400000.0
2005-07-20 03:09:00,2.25262,2.25316,2.25232,2.25238,18900000.0
2005-07-20 03:10:00,2.25183,2.25188,2.25074,2.25103,34100000.0
2005-07-20 03:11:00,2.25097,2.25151,2.25071,2.25095,47700000.0
2005-07-20 03:12:00,2.25113,2.25144,2.25061,2.25144,26900000.0
2005-07-20 03:13:00,2.25182,2.25204,2.25136,2.25143,43100000.0
2005-07-20 03:14:00,2.25093,2.25195,2.25076,2.25132,58300000.0
2005-07-20 03:15:00,2.25081,2.2516,2.25072,2.25131,34500001.0
2005-07-20 03:16:00,2.2517,2.25205,2.25082,2.25117,50100000.0
2005-07-20 03:17:00,2.25186,2.25186,2.25119,2.25166,30500000.0
2005-07-20 03:18:00,2.25184,2.25184,2.25132,2.25155,45100000.0
2005-07-20 03:19:00,2.2521,2.2521,2.25065,2.25087,40200000.0
2005-07-20 03:20:00,2.25132,2.25137,2.25064,2.25107,61500000.0
2005-07-20 03:21:00,2.25089,2.25122,2.25081,2.25082,39600000.0
2005-07-20 03:22:00,2.2509,2.25119,2.25048,2.25119,36400000.0
2005-07-20 03:23:00,2.2514,2.25155,2.251,2.25154,30900000.0
2005-07-20 03:24:00,2.2516,2.25218,2.2513,2.25212,24700000.0
2005-07-20 03:25:00,2.25175,2.25203,2.25144,2.25202,29900000.0
2005-07-20 03:26:00,2.2514,2.25247,2.2514,2.25245,32200000.0
2005-07-20 03:27:00,2.25235,2.25267,2.25195,2.25241,70700000.0
2005-07-20 03:28:00,2.25223,2.25249,2.2519,2.2519,49300000.0
2005-07-20 03:29:00,2.2525,2.25264,2.25153,2.25216,35900000.0
2005-07-20 03:30:00,2.25205,2.25268,2.25189,2.25258,28200000.0
2005-07-20 03:31:00,2.25239,2.25293,2.25222,2.25275,57400000.0
2005-07-20 03:32:00,2.25211,2.25298,2.25199,2.25277,29100000.0
2005-07-20 03:33:00,2.25279,2.25287,2.25204,2.25277,34700000.0
2005-07-20 03:34:00,2.25245,2.2529,2.25226,2.25273,36700000.0
2005-07-20 03:35:00,2.25309,2.2531,2.25209,2.25217,69500001.0
2005-07-20 03:36:00,2.25187,2.25283,2.25181,2.2526,23800000.0
2005-07-20 03:37:00,2.25233,2.25303,2.25208,2.25263,59600000.0
2005-07-20 03:38:00,2.253,2.25337,2.25275,2.25303,23000000.0
2005-07-20 03:39:00,2.25295,2.25339,2.25269,2.2528,58100000.0
2005-07-20 03:40:00,2.25309,2.25325,2.25204,2.25259,37200000.0
2005-07-20 03:41:00,2.25236,2.25309,2.25216,2.25297,22800000.0
2005-07-20 03:42:00,2.25289,2.25304,2.2523,2.25286,45000000.0
2005-07-20 03:43:00,2.25273,2.25299,2.25252,2.25279,41200001.0
2005-07-20 03:44:00,2.25218,2.25323,2.25218,2.25304,30000000.0
2005-07-20 03:45:00,2.25327,2.25344,2.25253,2.2526,48500000.0
2005-07-20 03:46:00,2.25264,2.25304,2.25251,2.25301,39500000.0
2005-07-20 03:47:00,2.25322,2.25335,2.25241,2.253,50000000.0
2005-07-20 03:48:00,2.253,2.2534,2.25273,2.2534,25400000.0
2005-07-20 03:49:00,2.2531,2.25343,2.253,2.25343,37700000.0
2005-07-20 03:50:00,2.2534,2.25347,2.25257,2.25306,41400000.0
2005-07-20 03:51:00,2.25359,2.25359,2.25249,2.25317,48500000.0
2005-07-20 03:52:00,2.2529,2.25314,2.25273,2.25308,28400000.0
2005-07-20 03:53:00,2.2529,2.25307,2.25225,2.25278,33500000.0
2005-07-20 03:54:00,2.2525,2.25273,2.25226,2.25256,39600000.0
2005-07-20 03:55:00,2.25262,2.25288,2.25189,2.2525,55400000.0
2005-07-20 03:56:00,2.25265,2.25275,2.25209,2.2524,60100000.0
2005-07-20 03:57:00,2.25285,2.25285,2.25239,2.25279,52500001.0
2005-07-20 03:58:00,2.25264,2.25284,2.25232,2.25284,39200000.0
2005-07-20 03:59:00,2.2526,2.25266,2.25218,2.25253,70900000.0
2005-07-20 04:00:00,2.25238,2.2526,2.2521,2.2526,46900000.0
2005-07-20 04:01:00,2.2523,2.25262,2.25198,2.25214,41800000.0
2005-07-20 04:02:00,2.25235,2.25249,2.25181,2.25226,39300000.0
2005-07-20 04:03:00,2.25235,2.25259,2.25204,2.25226,31300000.0
2005-07-20 04:04:00,2.25269,2.25279,2.25211,2.25244,43700000.0
2005-07-20 04:05:00,2.25228,2.25269,2.25198,2.25258,37400000.0
2005-07-20 04:06:00,2.25211,2.25257,2.25191,2.25245,40600000.0
2005-07-20 04:07:00,2.25189,2.25229,2.25177,2.25213,26000000.0
2005-07-20 04:08:00,2.25242,2.2525,2.25186,2.25216,29200000.0
2005-07-20 04:09:00,2.2524,2.25244,2.2515,2.25161,35800000.0
2005-07-20 04:10:00,2.25168,2.25225,2.25142,2.25204,26000000.0
2005-07-20 04:11:00,2.25181,2.25222,2.25152,2.25214,23100000.0
2005-07-20 04:12:00,2.25202,2.25246,2.2517,2.25246,30400000.0
2005-07-20 04:13:00,2.25175,2.25244,2.25163,2.25244,26200000.0
2005-07-20 04:14:00,2.25222,2.25272,2.25172,2.25272,32300000.0
2005-07-20 04:15:00,2.25248,2.2525,2.25144,2.2515,40400000.0
2005-07-20 04:16:00,2.25188,2.25223,2.2516,2.25163,24000000.0
2005-07-20 04:17:00,2.25199,2.25245,2.25168,2.25245,29200000.0
2005-07-20 04:18:00,2.25225,2.25227,2.25156,2.25222,46200000.0
2005-07-20 04:19:00,2.25193,2.25224,2.25157,2.25205,51900000.0
2005-07-20 04:20:00,2.25168,2.252,2.25154,2.252,27500000.0
2005-07-20 04:21:00,2.25233,2.25259,2.25202,2.25242,29600000.0
2005-07-20 04:22:00,2.25265,2.25282,2.25188,2.25208,33400000.0
2005-07-20 04:23:00,2.25235,2.25267,2.25228,2.25251,58000000.0
2005-07-20 04:24:00,2.25258,2.25276,2.25223,2.25223,51300000.0
2005-07-20 04:25:00,2.25249,2.25302,2.25238,2.25244,31600000.0
2005-07-20 04:26:00,2.25233,2.25294,2.25186,2.25292,51600001.0
2005-07-20 04:27:00,2.25223,2.25318,2.25213,2.25303,31200000.0
2005-07-20 04:28:00,2.25277,2.25303,2.25198,2.252,53500000.0
2005-07-20 04:29:00,2.25268,2.25268,2.25204,2.25204,38900000.0
2005-07-20 04:30:00,2.25247,2.2527,2.25188,2.25261,46200000.0
2005-07-20 04:31:00,2.25237,2.25258,2.252,2.25236,80999998.0
2005-07-20 04:32:00,2.25242,2.25292,2.25195,2.2527,23600000.0
2005-07-20 04:33:00,2.25277,2.25277,2.25173,2.25215,43400000.0
2005-07-20 04:34:00,2.25263,2.25265,2.25191,2.25231,32900000.0
2005-07-20 04:35:00,2.25225,2.25285,2.25211,2.25253,32700000.0
2005-07-20 04:36:00,2.25257,2.25277,2.25206,2.25235,41300000.0
2005-07-20 04:37:00,2.25231,2.25273,2.2521,2.25244,33900000.0
2005-07-20 04:38:00,2.25231,2.25251,2.25211,2.2523,34700000.0
2005-07-20 04:39:00,2.25213,2.25281,2.25197,2.25279,24700000.0
2005-07-20 04:40:00,2.25272,2.25272,2.25189,2.25227,31600000.0
2005-07-20 04:41:00,2.25216,2.25259,2.25179,2.25255,23400000.0
2005-07-20 04:42:00,2.25199,2.25231,2.25159,2.25192,27800000.0
2005-07-20 04:43:00,2.25182,2.25266,2.25182,2.25255,37700000.0
2005-07-20 04:44:00,2.2522,2.2529,2.25194,2.25254,34400000.0
2005-07-20 04:45:00,2.25242,2.25265,2.25194,2.25256,29200000.0
2005-07-20 04:46:00,2.25237,2.2526,2.25185,2.25205,20400000.0
2005-07-20 04:47:00,2.25257,2.2526,2.25157,2.25157,36300000.0
2005-07-20 04:48:00,2.25145,2.25176,2.25141,2.25162,24800000.0
2005-07-20 04:49:00,2.25131,2.25213,2.25131,2.25213,41300000.0
2005-07-20 04:50:00,2.25165,2.2524,2.25156,2.25226,38100000.0
2005-07-20 04:51:00,2.25217,2.25238,2.25155,2.25181,47900000.0
2005-07-20 04:52:00,2.25221,2.25222,2.25174,2.25195,37900000.0
2005-07-20 04:53:00,2.25188,2.25229,2.25161,2.25204,61500000.0
2005-07-20 04:54:00,2.25165,2.25222,2.25163,2.25174,65899999.0
2005-07-20 04:55:00,2.25187,2.25211,2.25153,2.25211,36600000.0
2005-07-20 04:56:00,2.25193,2.25248,2.25188,2.25244,42500000.0
2005-07-20 04:57:00,2.25193,2.25252,2.25165,2.25242,55200000.0
2005-07-20 04:58:00,2.25247,2.25255,2.25167,2.25192,53400000.0
2005-07-20 04:59:00,2.25225,2.25243,2.25216,2.25216,21100000.0
2005-07-20 05:00:00,2.2524,2.25254,2.25179,2.25218,28100000.0
2005-07-20 05:01:00,2.2519,2.25238,2.25153,2.25238,87399999.0
2005-07-20 05:02:00,2.25207,2.25244,2.25176,2.25239,38500000.0
2005-07-20 05:03:00,2.25228,2.25236,2.25182,2.25208,37800000.0
2005-07-20 05:04:00,2.25176,2.25235,2.25159,2.25224,32700000.0
2005-07-20 05:05:00,2.2522,2.25243,2.25168,2.25201,46100000.0
2005-07-20 05:06:00,2.25225,2.25227,2.25141,2.25144,28800000.0
2005-07-20 05:07:00,2.25206,2.25231,2.25174,2.25231,66800000.0
2005-07-20 05:08:00,2.2524,2.2524,2.25135,2.25194,49500000.0
2005-07-20 05:09:00,2.25244,2.25245,2.25178,2.2521,56700000.0
2005-07-20 05:10:00,2.25228,2.25231,2.25184,2.25213,38900000.0
2005-07-20 05:11:00,2.2522,2.25237,2.25179,2.25193,28700000.0
2005-07-20 05:12:00,2.25254,2.25254,2.25171,2.25225,21400000.0
2005-07-20 05:13:00,2.2522,2.25291,2.25193,2.25291,43300000.0
2005-07-20 05:14:00,2.25312,2.25312,2.25188,2.25251,23400000.0
2005-07-20 05:15:00,2.25264,2.25264,2.25164,2.25233,34600000.0
2005-07-20 05:16:00,2.25259,2.25271,2.25197,2.25213,28800000.0
2005-07-20 05:17:00,2.25188,2.25293,2.25188,2.25277,39600000.0
2005-07-20 05:18:00,2.25283,2.253,2.25213,2.25219,31400000.0
2005-07-20 05:19:00,2.25212,2.25284,2.25199,2.25258,65200000.0
2005-07-20 05:20:00,2.25239,2.2528,2.25239,2.25247,50700000.0
2005-07-20 05:21:00,2.25201,2.25284,2.25194,2.25223,36500000.0
2005-07-20 05:22:00,2.25157,2.25227,2.25152,2.25226,28000000.0
2005-07-20 05:23:00,2.25164,2.25221,2.25164,2.25221,51299999.0
2005-07-20 05:24:00,2.25207,2.25249,2.25151,2.25151,41200000.0
2005-07-20 05:25:00,2.25198,2.25234,2.25198,2.25206,22800000.0
2005-07-20 05:26:00,2.25183,2.25266,2.25181,2.25266,44100000.0
2005-07-20 05:27:00,2.25178,2.25277,2.25173,2.25265,28700000.0
2005-07-20 05:28:00,2.25238,2.25268,2.25209,2.25247,20200000.0
2005-07-20 05:29:00,2.25213,2.25267,2.25202,2.25246,56600000.0
2005-07-20 05:30:00,2.25176,2.25262,2.25176,2.25232,51500000.0
2005-07-20 05:31:00,2.25213,2.25267,2.25206,2.25219,39100000.0
2005-07-20 05:32:00,2.25227,2.25277,2.25203,2.25262,30800000.0
2005-07-20 05:33:00,2.25248,2.25258,2.25217,2.25224,24000000.0
2005-07-20 05:34:00,2.25252,2.25273,2.25192,2.25199,43100000.0
2005-07-20 05:35:00,2.2524,2.25272,2.25208,2.25262,35900000.0
2005-07-20 05:36:00,2.25241,2.25241,2.25166,2.25166,40600000.0
2005-07-20 05:37:00,2.25202,2.25222,2.25177,2.25198,41900000.0
2005-07-20 05:38:00,2.25252,2.25256,2.25188,2.25216,44700000.0
2005-07-20 05:39:00,2.25198,2.25228,2.25178,2.25195,40700000.0
2005-07-20 05:40:00,2.25191,2.25218,2.25167,2.25191,35500000.0
2005-07-20 05:41:00,2.2518,2.25227,2.25149,2.25171,53400000.0
2005-07-20 05:42:00,2.2514,2.2518,2.2511,2.2511,37900000.0
2005-07-20 05:43:00,2.25123,2.25165,2.25117,2.25129,33600000.0
2005-07-20 05:44:00,2.252,2.25213,2.25148,2.25182,43700000.0
2005-07-20 05:45:00,2.25194,2.25204,2.25107,2.2514,39600000.0
2005-07-20 05:46:00,2.25133,2.25166,2.25111,2.25141,31600000.0
2005-07-20 05:47:00,2.25126,2.25149,2.2509,2.25108,25200000.0
2005-07-20 05:48:00,2.25142,2.25176,2.25097,2.25138,45700000.0
2005-07-20 05:49:00,2.25152,2.2516,2.25084,2.25127,24500000.0
2005-07-20 05:50:00,2.25117,2.25142,2.25057,2.25103,46100000.0
2005-07-20 05:51:00,2.25035,2.25091,2.25024,2.25081,29200000.0
2005-07-20 05:52:00,2.25056,2.2508,2.25024,2.25042,31800000.0
2005-07-20 05:53:00,2.25025,2.25079,2.25017,2.25031,36100000.0
2005-07-20 05:54:00,2.24993,2.25041,2.24967,2.24974,38600000.0
2005-07-20 05:55:00,2.24983,2.25002,2.24868,2.24871,42000000.0
2005-07-20 05:56:00,2.24917,2.24931,2.24851,2.24901,39300000.0
2005-07-20 05:57:00,2.2486,2.24947,2.24851,2.24917,26100000.0
2005-07-20 05:58:00,2.2492,2.24985,2.2488,2.24985,38800000.0
2005-07-20 05:59:00,2.24948,2.24948,2.24866,2.24918,22200000.0
2005-07-20 06:00:00,2.2485,2.24927,2.24833,2.24885,38400000.0
2005-07-20 06:01:00,2.24833,2.24943,2.24808,2.24871,54000000.0
2005-07-20 06:02:00,2.2482,2.24869,2.24786,2.24839,30000000.0
2005-07-20 06:03:00,2.2481,2.24901,2.24791,2.24901,28800000.0
2005-07-20 06:04:00,2.24896,2.24936,2.24891,2.24932,24400000.0
2005-07-20 06:05:00,2.24915,2.24939,2.24903,2.24914,48200000.0
2005-07-20 06:06:00,2.24937,2.2495,2.24875,2.2493,40300000.0
2005-07-20 06:07:00,2.24873,2.24912,2.24837,2.24837,21800000.0
2005-07-20 06:08:00,2.24896,2.24972,2.24884,2.24954,37600000.0
2005-07-20 06:09:00,2.24966,2.24986,2.24908,2.24922,17200000.0
2005-07-20 06:10:00,2.24935,2.2499,2.24927,2.24983,35400000.0
2005-07-20 06:11:00,2.24985,2.24987,2.24917,2.24935,42400000.0
2005-07-20 06:12:00,2.24936,2.24974,2.24919,2.24951,67200000.0
2005-07-20 06:13:00,2.2496,2.2496,2.24876,2.24922,37000000.0
2005-07-20 06:14:00,2.24956,2.24972,2.24919,2.2496,31500000.0
2005-07-20 06:15:00,2.24955,2.24979,2.24912,2.24963,42600000.0
2005-07-20 06:16:00,2.24969,2.24995,2.24939,2.24954,52699999.0
2005-07-20 06:17:00,2.24928,2.24988,2.24921,2.24942,27400000.0
2005-07-20 06:18:00,2.24935,2.24965,2.24921,2.24965,32800000.0
2005-07-20 06:19:00,2.2496,2.24969,2.24926,2.24932,61100000.0
2005-07-20 06:20:00,2.24936,2.24982,2.24922,2.24936,40400000.0
2005-07-20 06:21:00,2.24898,2.24961,2.24884,2.24961,29200000.0
2005-07-20 06:22:00,2.2492,2.24987,2.24895,2.24987,23200000.0
2005-07-20 06:23:00,2.24995,2.24995,2.24898,2.24925,44400000.0
2005-07-20 06:24:00,2.24932,2.24951,2.2488,2.2488,26400000.0
2005-07-20 06:25:00,2.24877,2.24959,2.24877,2.24946,31200000.0
2005-07-20 06:26:00,2.24937,2.24961,2.24918,2.2494,35800000.0
2005-07-20 06:27:00,2.24966,2.24973,2.24935,2.24962,38400000.0
2005-07-20 06:28:00,2.24987,2.24987,2.2492,2.24941,30700000.0
2005-07-20 06:29:00,2.24925,2.2495,2.24897,2.24897,39800000.0
2005-07-20 06:30:00,2.24953,2.24953,2.24805,2.24823,53100000.0
2005-07-20 06:31:00,2.24796,2.24871,2.24778,2.24837,77700000.0
2005-07-20 06:32:00,2.24859,2.24872,2.24774,2.24784,38900000.0
2005-07-20 06:33:00,2.24805,2.24858,2.24759,2.24794,35300000.0
2005-07-20 06:34:00,2.24833,2.24863,2.24773,2.24789,40800000.0
2005-07-20 06:35:00,2.2488,2.24892,2.2478,2.2478,37100000.0
2005-07-20 06:36:00,2.24849,2.24895,2.24819,2.24861,36100000.0
2005-07-20 06:37:00,2.24815,2.24838,2.24787,2.24808,33200000.0
2005-07-20 06:38:00,2.24826,2.24856,2.2479,2.2482,56200000.0
2005-07-20 06:39:00,2.24849,2.24862,2.2481,2.2483,46700000.0
2005-07-20 06:40:00,2.248,2.24845,2.24793,2.24845,47200000.0
2005-07-20 06:41:00,2.2479,2.24816,2.24764,2.24811,22500000.0
2005-07-20 06:42:00,2.24807,2.24807,2.24703,2.24719,55600000.0
2005-07-20 06:43:00,2.24734,2.24761,2.24698,2.2476,34200000.0
2005-07-20 06:44:00,2.24675,2.24732,2.24622,2.24622,51200000.0
2005-07-20 06:45:00,2.24622,2.24694,2.246,2.24616,35700000.0
2005-07-20 06:46:00,2.2459,2.24696,2.24563,2.24598,23300000.0
2005-07-20 06:47:00,2.24557,2.24705,2.24555,2.24648,52500000.0
2005-07-20 06:48:00,2.24652,2.24721,2.24606,2.24721,41400000.0
2005-07-20 06:49:00,2.24691,2.24743,2.24676,2.24727,34400000.0
2005-07-20 06:50:00,2.24711,2.24754,2.24711,2.24745,37100000.0
2005-07-20 06:51:00,2.24767,2.24768,2.24669,2.24682,40100000.0
2005-07-20 06:52:00,2.24718,2.24848,2.24682,2.24848,32800000.0
2005-07-20 06:53:00,2.2468,2.2485,2.24652,2.24844,30000000.0
2005-07-20 06:54:00,2.24761,2.24894,2.24705,2.24892,35900000.0
2005-07-20 06:55:00,2.24896,2.24904,2.24822,2.24901,48400000.0
2005-07-20 06:56:00,2.2487,2.24905,2.24803,2.24895,44200000.0
2005-07-20 06:57:00,2.24874,2.24946,2.24874,2.2494,28000000.0
2005-07-20 06:58:00,2.24962,2.24988,2.249,2.24961,46800000.0
2005-07-20 06:59:00,2.24999,2.25,2.24909,2.24962,30000000.0
2005-07-20 07:00:00,2.24955,2.25028,2.24941,2.25022,31600000.0
2005-07-20 07:01:00,2.24984,2.25021,2.24945,2.25018,52100000.0
2005-07-20 07:02:00,2.2503,2.25031,2.24947,2.24972,37200000.0
2005-07-20 07:03:00,2.24964,2.25009,2.24951,2.24997,20000000.0
2005-07-20 07:04:00,2.2497,2.25013,2.24961,2.2497,27800000.0
2005-07-20 07:05:00,2.2497,2.25061,2.24957,2.25045,38100000.0
2005-07-20 07:06:00,2.25025,2.25099,2.25018,2.25077,27600000.0
2005-07-20 07:07:00,2.25056,2.2508,2.25019,2.25026,25600000.0
2005-07-20 07:08:00,2.25029,2.25098,2.25026,2.25091,37300000.0
2005-07-20 07:09:00,2.25112,2.25131,2.25048,2.25131,56400000.0
2005-07-20 07:10:00,2.2508,2.25107,2.25049,2.2505,27200000.0
2005-07-20 07:11:00,2.25062,2.25093,2.25021,2.25043,23700000.0
2005-07-20 07:12:00,2.25093,2.25127,2.25052,2.25095,34600000.0
2005-07-20 07:13:00,2.25105,2.25129,2.25088,2.25127,40300000.0
2005-07-20 07:14:00,2.25115,2.25133,2.25083,2.25093,31100000.0
2005-07-20 07:15:00,2.25124,2.25124,2.25053,2.2508,32800000.0
2005-07-20 07:16:00,2.25084,2.25112,2.25059,2.2509,47700000.0
2005-07-20 07:17:00,2.25043,2.25097,2.25016,2.2504,45500000.0
2005-07-20 07:18:00,2.24983,2.25073,2.24983,2.25059,30400000.0
2005-07-20 07:19:00,2.25047,2.25069,2.25039,2.25062,31200000.0
2005-07-20 07:20:00,2.25067,2.25075,2.2504,2.2504,30200000.0
2005-07-20 07:21:00,2.25027,2.25051,2.25002,2.25002,48400000.0
2005-07-20 07:22:00,2.25014,2.25065,2.25008,2.25008,42700000.0
2005-07-20 07:23:00,2.25034,2.25069,2.24999,2.25069,34700000.0
2005-07-20 07:24:00,2.25087,2.25087,2.25011,2.25056,34900000.0
2005-07-20 07:25:00,2.25077,2.2509,2.25001,2.25022,34900000.0
2005-07-20 07:26:00,2.25079,2.25085,2.25028,2.25041,31400000.0
2005-07-20 07:27:00,2.25065,2.25081,2.25034,2.25056,56600001.0
2005-07-20 07:28:00,2.24958,2.25083,2.24958,2.25054,23600000.0
2005-07-20 07:29:00,2.2508,2.2512,2.25065,2.25115,43400000.0
2005-07-20 07:30:00,2.25103,2.25136,2.25069,2.25115,25600000.0
2005-07-20 07:31:00,2.25125,2.25171,2.25116,2.25137,42600000.0
2005-07-20 07:32:00,2.25146,2.25184,2.2512,2.25184,56500000.0
2005-07-20 07:33:00,2.25165,2.25193,2.25129,2.25165,31100000.0
2005-07-20 07:34:00,2.25135,2.25217,2.25123,2.25197,45300000.0
2005-07-20 07:35:00,2.25176,2.25214,2.25168,2.25185,28000000.0
2005-07-20 07:36:00,2.25106,2.25202,2.25093,2.2517,45900000.0
2005-07-20 07:37:00,2.25188,2.25222,2.25168,2.25193,41100000.0
2005-07-20 07:38:00,2.25208,2.25218,2.25172,2.25193,44800000.0
2005-07-20 07:39:00,2.25212,2.25216,2.25146,2.25179,31600000.0
2005-07-20 07:40:00,2.2517,2.25226,2.25147,2.2521,22600000.0
2005-07-20 07:41:00,2.25237,2.25237,2.25155,2.2521,54300000.0
2005-07-20 07:42:00,2.25195,2.25239,2.25177,2.25239,37100000.0
2005-07-20 07:43:00,2.25186,2.25231,2.25182,2.25194,26600000.0
2005-07-20 07:44:00,2.25212,2.25244,2.25192,2.25244,38200000.0
2005-07-20 07:45:00,2.25275,2.25275,2.25163,2.25188,50600000.0
2005-07-20 07:46:00,2.25207,2.25237,2.25189,2.2522,39900000.0
2005-07-20 07:47:00,2.25236,2.25238,2.25211,2.25215,52300000.0
2005-07-20 07:48:00,2.25213,2.25228,2.25146,2.25208,59400000.0
2005-07-20 07:49:00,2.25171,2.25171,2.25131,2.25133,28500000.0
2005-07-20 07:50:00,2.25146,2.25174,2.25107,2.25155,56900001.0
2005-07-20 07:51:00,2.25205,2.2521,2.25117,2.25117,40400000.0
2005-07-20 07:52:00,2.25147,2.25211,2.25146,2.25169,25200000.0
2005-07-20 07:53:00,2.25158,2.2522,2.25152,2.25192,42000000.0
2005-07-20 07:54:00,2.25168,2.25221,2.25152,2.25199,37400001.0
2005-07-20 07:55:00,2.25202,2.25235,2.25196,2.25196,37900000.0
2005-07-20 07:56:00,2.25233,2.25243,2.25144,2.25226,36200000.0
2005-07-20 07:57:00,2.25269,2.25288,2.25237,2.25237,36200000.0
2005-07-20 07:58:00,2.25273,2.25319,2.25244,2.25319,39900000.0
2005-07-20 07:59:00,2.25308,2.25366,2.25289,2.25366,54400000.0
2005-07-20 08:00:00,2.25363,2.25394,2.25334,2.25383,28400000.0
2005-07-20 08:01:00,2.25402,2.25404,2.25251,2.25291,44900000.0
2005-07-20 08:02:00,2.25397,2.25405,2.25353,2.25374,23800000.0
2005-07-20 08:03:00,2.25395,2.25398,2.25274,2.25293,29300000.0
2005-07-20 08:04:00,2.25305,2.25309,2.25237,2.25284,32800000.0
2005-07-20 08:05:00,2.2527,2.25294,2.2523,2.25235,69000000.0
2005-07-20 08:06:00,2.25218,2.2529,2.25203,2.25245,44600000.0
2005-07-20 08:07:00,2.2528,2.25298,2.25212,2.25217,31300000.0
2005-07-20 08:08:00,2.25292,2.25292,2.25151,2.25225,19300000.0
2005-07-20 08:09:00,2.25226,2.25336,2.25217,2.25294,50800000.0
2005-07-20 08:10:00,2.25285,2.25301,2.2522,2.25255,36000000.0
2005-07-20 08:11:00,2.2526,2.25264,2.25192,2.25239,63600000.0
2005-07-20 08:12:00,2.25264,2.25267,2.25199,2.25243,47600000.0
2005-07-20 08:13:00,2.25243,2.25261,2.252,2.2523,32100000.0
2005-07-20 08:14:00,2.25277,2.25278,2.25201,2.25257,33600000.0
2005-07-20 08:15:00,2.25265,2.25282,2.25217,2.25275,43600000.0
2005-07-20 08:16:00,2.25287,2.25294,2.2525,2.25263,53100000.0
2005-07-20 08:17:00,2.25283,2.2531,2.25238,2.25295,38600000.0
2005-07-20 08:18:00,2.25178,2.25346,2.25178,2.25275,56300000.0
2005-07-20 08:19:00,2.25342,2.25342,2.25267,2.25267,25100000.0
2005-07-20 08:20:00,2.25288,2.25322,2.25264,2.25316,48200000.0
2005-07-20 08:21:00,2.25283,2.25338,2.25274,2.25332,33200000.0
2005-07-20 08:22:00,2.25293,2.25327,2.25288,2.25327,36300000.0
2005-07-20 08:23:00,2.25333,2.25407,2.25323,2.254,34400000.0
2005-07-20 08:24:00,2.25356,2.25407,2.25342,2.25386,37900000.0
2005-07-20 08:25:00,2.25379,2.25398,2.2532,2.2532,34700000.0
2005-07-20 08:26:00,2.25367,2.25408,2.25307,2.25367,30000000.0
2005-07-20 08:27:00,2.25342,2.25342,2.25233,2.25287,21400000.0
2005-07-20 08:28:00,2.25316,2.2537,2.25312,2.2536,42000000.0
2005-07-20 08:29:00,2.25318,2.25346,2.25294,2.25344,37100000.0
2005-07-20 08:30:00,2.25325,2.25364,2.25289,2.25336,52100000.0
2005-07-20 08:31:00,2.25315,2.25361,2.25269,2.25304,34000000.0
2005-07-20 08:32:00,2.25313,2.25331,2.25254,2.25303,44100000.0
2005-07-20 08:33:00,2.25278,2.25306,2.25264,2.25285,55700000.0
2005-07-20 08:34:00,2.25307,2.25322,2.25253,2.25293,60700000.0
2005-07-20 08:35:00,2.25298,2.25342,2.2528,2.25342,39700000.0
2005-07-20 08:36:00,2.25343,2.25401,2.25323,2.25386,49000000.0
2005-07-20 08:37:00,2.254,2.25417,2.25366,2.25408,28500000.0
2005-07-20 08:38:00,2.254,2.25425,2.25356,2.25381,34000000.0
2005-07-20 08:39:00,2.25374,2.25411,2.25365,2.25408,27600000.0
2005-07-20 08:40:00,2.25405,2.25406,2.25313,2.25364,37900000.0
2005-07-20 08:41:00,2.25272,2.25412,2.25272,2.25412,39700000.0
2005-07-20 08:42:00,2.25414,2.25422,2.25347,2.25371,20300000.0
2005-07-20 08:43:00,2.25336,2.25408,2.25336,2.25372,24700000.0
2005-07-20 08:44:00,2.25314,2.25423,2.25308,2.2542,42600000.0
2005-07-20 08:45:00,2.25361,2.2543,2.25352,2.2541,25400000.0
2005-07-20 08:46:00,2.254,2.25424,2.25369,2.25385,15800000.0
2005-07-20 08:47:00,2.25392,2.25407,2.25319,2.25319,65400000.0
2005-07-20 08:48:00,2.25325,2.25343,2.25269,2.25293,32900000.0
2005-07-20 08:49:00,2.25287,2.2533,2.25267,2.25319,46300000.0
2005-07-20 08:50:00,2.25315,2.25333,2.25265,2.25271,35000000.0
2005-07-20 08:51:00,2.25278,2.25403,2.25278,2.25386,26200000.0
2005-07-20 08:52:00,2.25298,2.25379,2.25298,2.25374,49100000.0
2005-07-20 08:53:00,2.25352,2.25365,2.25307,2.25331,43700000.0
2005-07-20 08:54:00,2.25294,2.25336,2.25278,2.25336,26600000.0
2005-07-20 08:55:00,2.25309,2.25327,2.25251,2.2528,47200000.0
2005-07-20 08:56:00,2.25254,2.25276,2.25189,2.25201,23600000.0
2005-07-20 08:57:00,2.25215,2.253,2.25191,2.25193,31100000.0
2005-07-20 08:58:00,2.25273,2.25286,2.25236,2.25269,48600000.0
2005-07-20 08:59:00,2.25238,2.25314,2.2523,2.25295,29100000.0
2005-07-20 09:00:00,2.25302,2.2533,2.25243,2.2528,26900000.0
2005-07-20 09:01:00,2.25272,2.25299,2.25226,2.25268,54800000.0
2005-07-20 09:02:00,2.25287,2.25307,2.25219,2.25219,32000000.0
2005-07-20 09:03:00,2.25231,2.25324,2.25231,2.25294,43900000.0
2005-07-20 09:04:00,2.25305,2.25361,2.25285,2.25334,26800000.0
2005-07-20 09:05:00,2.25307,2.25387,2.25293,2.25359,36400000.0
2005-07-20 09:06:00,2.25385,2.25408,2.25266,2.25266,36800000.0
2005-07-20 09:07:00,2.2527,2.25317,2.25246,2.25258,39600000.0
2005-07-20 09:08:00,2.25253,2.25268,2.25179,2.25181,44000000.0
2005-07-20 09:09:00,2.25188,2.25225,2.25157,2.25173,34700000.0
2005-07-20 09:10:00,2.25262,2.25287,2.25173,2.25208,51800001.0
2005-07-20 09:11:00,2.25272,2.25289,2.2519,2.2519,26600000.0
2005-07-20 09:12:00,2.2523,2.25294,2.25193,2.25207,40400000.0
2005-07-20 09:13:00,2.25132,2.25289,2.25132,2.2519,38700000.0
2005-07-20 09:14:00,2.2517,2.25214,2.2515,2.25171,24100000.0
2005-07-20 09:15:00,2.25157,2.25213,2.25142,2.25184,40100000.0
2005-07-20 09:16:00,2.25092,2.25146,2.2507,2.25107,51800000.0
2005-07-20 09:17:00,2.25098,2.25183,2.25098,2.25176,15600000.0
2005-07-20 09:18:00,2.25158,2.25186,2.25116,2.25133,26000000.0
2005-07-20 09:19:00,2.25136,2.252,2.25108,2.25188,29900000.0
2005-07-20 09:20:00,2.25164,2.25194,2.25164,2.25193,28400000.0
2005-07-20 09:21:00,2.25208,2.25231,2.25155,2.25216,48200000.0
2005-07-20 09:22:00,2.25217,2.25255,2.25193,2.25223,71700000.0
2005-07-20 09:23:00,2.25263,2.2527,2.25219,2.25261,37500000.0
2005-07-20 09:24:00,2.2527,2.25282,2.25173,2.25216,25400000.0
2005-07-20 09:25:00,2.25193,2.25312,2.25187,2.25281,38000000.0
2005-07-20 09:26:00,2.25284,2.25292,2.2519,2.25228,22800000.0
2005-07-20 09:27:00,2.25295,2.25342,2.25279,2.25319,49900000.0
2005-07-20 09:28:00,2.2529,2.25331,2.25266,2.25321,38900000.0
2005-07-20 09:29:00,2.25255,2.25312,2.25232,2.25312,30900000.0
2005-07-20 09:30:00,2.25317,2.25342,2.25249,2.25295,33600000.0
2005-07-20 09:31:00,2.25329,2.25329,2.2527,2.25276,26700000.0
2005-07-20 09:32:00,2.25268,2.25287,2.2523,2.2523,44100000.0
2005-07-20 09:33:00,2.25223,2.25284,2.25199,2.25247,45600000.0
2005-07-20 09:34:00,2.25203,2.25308,2.25203,2.25255,45200000.0
2005-07-20 09:35:00,2.25233,2.25311,2.25226,2.25308,36900000.0
2005-07-20 09:36:00,2.25306,2.25356,2.25298,2.25343,35200000.0
2005-07-20 09:37:00,2.25381,2.25396,2.25342,2.25389,50500000.0
2005-07-20 09:38:00,2.25398,2.25416,2.25329,2.25329,32700000.0
2005-07-20 09:39:00,2.25397,2.25432,2.25298,2.25414,46200000.0
2005-07-20 09:40:00,2.25386,2.25415,2.25324,2.25403,51000000.0
2005-07-20 09:41:00,2.2537,2.25436,2.25331,2.25404,45500000.0
2005-07-20 09:42:00,2.25426,2.25435,2.25333,2.25388,32100000.0
2005-07-20 09:43:00,2.25372,2.25389,2.25337,2.25375,46300000.0
2005-07-20 09:44:00,2.25377,2.25385,2.25291,2.25291,34800000.0
2005-07-20 09:45:00,2.2531,2.25329,2.25242,2.25284,39900000.0
2005-07-20 09:46:00,2.25332,2.25394,2.25268,2.25298,47400000.0
2005-07-20 09:47:00,2.25324,2.25366,2.25287,2.25287,41200000.0
2005-07-20 09:48:00,2.253,2.2534,2.2528,2.25323,55000000.0
2005-07-20 09:49:00,2.2534,2.25351,2.25305,2.25316,25900000.0
2005-07-20 09:50:00,2.25305,2.25337,2.2528,2.25306,30500000.0
2005-07-20 09:51:00,2.25357,2.25357,2.25275,2.25285,30500000.0
2005-07-20 09:52:00,2.25323,2.2539,2.25293,2.25384,41200000.0
2005-07-20 09:53:00,2.25353,2.25423,2.25338,2.25396,25900000.0
2005-07-20 09:54:00,2.25358,2.25414,2.25343,2.25393,47800000.0
2005-07-20 09:55:00,2.25427,2.25438,2.25342,2.25383,46100000.0
2005-07-20 09:56:00,2.25317,2.25367,2.25293,2.25338,30400000.0
2005-07-20 09:57:00,2.25242,2.25334,2.25232,2.2528,43000000.0
2005-07-20 09:58:00,2.25284,2.253,2.25191,2.25243,34000000.0
2005-07-20 09:59:00,2.2518,2.25333,2.25169,2.25271,22100000.0
2005-07-20 10:00:00,2.2521,2.25344,2.2521,2.2526,25400000.0
2005-07-20 10:01:00,2.2519,2.25255,2.25119,2.25223,19100000.0
2005-07-20 10:02:00,2.25252,2.25316,2.25213,2.25221,22000000.0
2005-07-20 10:03:00,2.25227,2.25254,2.25152,2.25152,22700000.0
2005-07-20 10:04:00,2.25163,2.25181,2.25092,2.25097,31500000.0
2005-07-20 10:05:00,2.25064,2.25144,2.25047,2.25066,24200000.0
2005-07-20 10:06:00,2.25097,2.25097,2.24961,2.25066,37200000.0
2005-07-20 10:07:00,2.25087,2.25098,2.24988,2.2503,37000000.0
2005-07-20 10:08:00,2.25085,2.25193,2.25073,2.25193,33000000.0
2005-07-20 10:09:00,2.25219,2.25228,2.25149,2.25176,36400000.0
2005-07-20 10:10:00,2.25186,2.25207,2.25166,2.25198,29000000.0
2005-07-20 10:11:00,2.25233,2.25251,2.25201,2.25215,18700000.0
2005-07-20 10:12:00,2.25255,2.25255,2.25182,2.25237,45800000.0
2005-07-20 10:13:00,2.25257,2.25266,2.25167,2.25208,46200000.0
2005-07-20 10:14:00,2.2524,2.2524,2.2512,2.25207,47400000.0
2005-07-20 10:15:00,2.2526,2.2526,2.25168,2.25204,31300000.0
2005-07-20 10:16:00,2.25244,2.25253,2.25189,2.25242,58999998.0
2005-07-20 10:17:00,2.25247,2.25253,2.25182,2.25247,30200000.0
2005-07-20 10:18:00,2.25217,2.25247,2.25193,2.25247,42999999.0
2005-07-20 10:19:00,2.25192,2.25217,2.25149,2.25181,38800000.0
2005-07-20 10:20:00,2.2522,2.25268,2.25211,2.25223,30300000.0
2005-07-20 10:21:00,2.25231,2.25261,2.25198,2.25233,37000000.0
2005-07-20 10:22:00,2.2523,2.25264,2.25192,2.25247,67099999.0
2005-07-20 10:23:00,2.25256,2.25301,2.25238,2.25301,30100000.0
2005-07-20 10:24:00,2.2532,2.25325,2.25219,2.25291,61100000.0
2005-07-20 10:25:00,2.25243,2.25315,2.25224,2.25299,57800000.0
2005-07-20 10:26:00,2.25237,2.25269,2.25211,2.25269,37800000.0
2005-07-20 10:27:00,2.25282,2.25302,2.25227,2.25258,34600000.0
2005-07-20 10:28:00,2.25242,2.25267,2.25157,2.25157,41600000.0
2005-07-20 10:29:00,2.25244,2.25262,2.25217,2.25252,37900000.0
2005-07-20 10:30:00,2.25232,2.25232,2.2469,2.2469,60000000.0
2005-07-20 10:31:00,2.24695,2.2474,2.24624,2.24731,38800000.0
2005-07-20 10:32:00,2.24748,2.24775,2.24687,2.24699,26800000.0
2005-07-20 10:33:00,2.24719,2.24734,2.24651,2.24675,41500000.0
2005-07-20 10:34:00,2.2464,2.24802,2.24633,2.248,31700000.0
2005-07-20 10:35:00,2.2475,2.24838,2.24726,2.24838,23600000.0
2005-07-20 10:36:00,2.24773,2.248,2.24677,2.24677,47100000.0
2005-07-20 10:37:00,2.24661,2.24731,2.24644,2.24651,31900000.0
2005-07-20 10:38:00,2.2465,2.24666,2.24595,2.24648,38800000.0
2005-07-20 10:39:00,2.24662,2.2468,2.24594,2.24599,26400000.0
2005-07-20 10:40:00,2.24594,2.24662,2.24576,2.24598,48900000.0
2005-07-20 10:41:00,2.24536,2.24604,2.2447,2.2447,27200000.0
2005-07-20 10:42:00,2.24437,2.24469,2.24359,2.24365,49700000.0
2005-07-20 10:43:00,2.24358,2.24478,2.24358,2.24447,40100000.0
2005-07-20 10:44:00,2.24363,2.24478,2.24363,2.24364,44500000.0
2005-07-20 10:45:00,2.24321,2.24421,2.24321,2.24383,59200000.0
2005-07-20 10:46:00,2.24442,2.24479,2.24388,2.24479,37900000.0
2005-07-20 10:47:00,2.24463,2.24594,2.24458,2.24574,49600000.0
2005-07-20 10:48:00,2.2458,2.24595,2.24483,2.24546,36600000.0
2005-07-20 10:49:00,2.24572,2.24578,2.24472,2.24487,29700000.0
2005-07-20 10:50:00,2.24482,2.24539,2.24464,2.24485,41000000.0
2005-07-20 10:51:00,2.24528,2.2455,2.24474,2.24524,23900000.0
2005-07-20 10:52:00,2.24496,2.24544,2.24475,2.24544,30900000.0
2005-07-20 10:53:00,2.24508,2.24534,2.24461,2.24499,37200000.0
2005-07-20 10:54:00,2.24515,2.2454,2.24486,2.24534,21100000.0
2005-07-20 10:55:00,2.24522,2.24533,2.24429,2.24463,43200000.0
2005-07-20 10:56:00,2.24441,2.24551,2.24441,2.24551,43700000.0
2005-07-20 10:57:00,2.24559,2.24575,2.24479,2.24537,47000000.0
2005-07-20 10:58:00,2.24465,2.2455,2.24463,2.2455,46700000.0
2005-07-20 10:59:00,2.24518,2.24576,2.24508,2.24528,63000000.0
2005-07-20 11:00:00,2.24518,2.24553,2.24482,2.24522,40100000.0
2005-07-20 11:01:00,2.24542,2.24542,2.24479,2.24509,29400000.0
2005-07-20 11:02:00,2.24529,2.24534,2.24449,2.245,33200000.0
2005-07-20 11:03:00,2.24478,2.24507,2.24422,2.2444,47600000.0
2005-07-20 11:04:00,2.24372,2.2445,2.24351,2.24403,33000000.0
2005-07-20 11:05:00,2.24435,2.24483,2.24424,2.2447,65100000.0
2005-07-20 11:06:00,2.24446,2.24512,2.24438,2.24485,15900000.0
2005-07-20 11:07:00,2.24408,2.24486,2.24408,2.24479,40700000.0
2005-07-20 11:08:00,2.24432,2.24495,2.24418,2.24487,21400000.0
2005-07-20 11:09:00,2.24434,2.24463,2.24407,2.24463,42100000.0
2005-07-20 11:10:00,2.24439,2.24478,2.24419,2.24433,21700000.0
2005-07-20 11:11:00,2.24368,2.24472,2.24368,2.2447,38199999.0
2005-07-20 11:12:00,2.2441,2.24506,2.24393,2.24497,32700000.0
2005-07-20 11:13:00,2.24486,2.24518,2.24465,2.24465,48100000.0
2005-07-20 11:14:00,2.24459,2.24504,2.24419,2.24419,43400000.0
2005-07-20 11:15:00,2.24453,2.24457,2.24409,2.24427,33800000.0
2005-07-20 11:16:00,2.24389,2.24441,2.2437,2.24417,30300000.0
2005-07-20 11:17:00,2.24414,2.24431,2.24357,2.24362,29200000.0
2005-07-20 11:18:00,2.24359,2.24451,2.24349,2.24451,22100000.0
2005-07-20 11:19:00,2.24385,2.2446,2.24373,2.24451,36100000.0
2005-07-20 11:20:00,2.24448,2.2449,2.24434,2.24458,64700000.0
2005-07-20 11:21:00,2.24468,2.24471,2.24407,2.24471,55100000.0
2005-07-20 11:22:00,2.24417,2.24443,2.24415,2.24443,37800000.0
2005-07-20 11:23:00,2.24469,2.24523,2.24391,2.24391,58700000.0
2005-07-20 11:24:00,2.24491,2.24499,2.24426,2.24478,38100000.0
2005-07-20 11:25:00,2.24524,2.24543,2.24467,2.24532,50000000.0
2005-07-20 11:26:00,2.24521,2.24579,2.24517,2.24572,19900000.0
2005-07-20 11:27:00,2.24585,2.24593,2.2451,2.24542,37200000.0
2005-07-20 11:28:00,2.2455,2.24554,2.24447,2.24496,63400000.0
2005-07-20 11:29:00,2.2454,2.24547,2.2451,2.24515,32900000.0
2005-07-20 11:30:00,2.2449,2.24605,2.24484,2.24565,29800000.0
2005-07-20 11:31:00,2.24536,2.24659,2.24533,2.24637,51300000.0
2005-07-20 11:32:00,2.24647,2.24655,2.24585,2.24616,17700000.0
2005-07-20 11:33:00,2.24617,2.24617,2.24545,2.24601,29000000.0
2005-07-20 11:34:00,2.24644,2.24655,2.24586,2.24612,61300000.0
2005-07-20 11:35:00,2.24592,2.24618,2.24555,2.24569,29600000.0
2005-07-20 11:36:00,2.24547,2.24576,2.24524,2.24544,34000000.0
2005-07-20 11:37:00,2.2449,2.24576,2.24484,2.24572,28600000.0
2005-07-20 11:38:00,2.24553,2.2464,2.24553,2.24584,70100000.0
2005-07-20 11:39:00,2.24612,2.24622,2.24524,2.24601,49500000.0
2005-07-20 11:40:00,2.24611,2.24627,2.24569,2.24596,30700001.0
2005-07-20 11:41:00,2.24625,2.24659,2.24614,2.24649,30100000.0
2005-07-20 11:42:00,2.24635,2.2478,2.24635,2.24775,45000000.0
2005-07-20 11:43:00,2.24823,2.24851,2.24761,2.2484,56900001.0
2005-07-20 11:44:00,2.2486,2.2487,2.24763,2.2487,35000000.0
2005-07-20 11:45:00,2.2486,2.2486,2.24825,2.24847,23000000.0
2005-07-20 11:46:00,2.24766,2.24829,2.24686,2.24821,42900000.0
2005-07-20 11:47:00,2.24832,2.24862,2.24804,2.24837,33800000.0
2005-07-20 11:48:00,2.24777,2.2483,2.24712,2.24823,26900000.0
2005-07-20 11:49:00,2.24807,2.24861,2.24773,2.24844,19600000.0
2005-07-20 11:50:00,2.24844,2.24884,2.24836,2.24876,46700000.0
2005-07-20 11:51:00,2.24902,2.24911,2.2486,2.24908,49200000.0
2005-07-20 11:52:00,2.24929,2.24929,2.24822,2.24857,17700000.0
2005-07-20 11:53:00,2.24867,2.24897,2.24824,2.24879,36700001.0
2005-07-20 11:54:00,2.2487,2.24905,2.24845,2.24903,43000000.0
2005-07-20 11:55:00,2.24882,2.2491,2.24842,2.24854,49000000.0
2005-07-20 11:56:00,2.24887,2.24896,2.24834,2.24861,50700001.0
2005-07-20 11:57:00,2.24878,2.24915,2.24863,2.24876,55000000.0
2005-07-20 11:58:00,2.24895,2.24912,2.24866,2.24891,31600000.0
2005-07-20 11:59:00,2.24942,2.24949,2.24866,2.2487,25000000.0
2005-07-20 12:00:00,2.24869,2.24895,2.24832,2.24882,23200000.0
2005-07-20 12:01:00,2.249,2.24915,2.24877,2.24903,48100000.0
2005-07-20 12:02:00,2.24906,2.24926,2.24871,2.24871,13500000.0
2005-07-20 12:03:00,2.24905,2.24922,2.24848,2.24874,36200000.0
2005-07-20 12:04:00,2.24862,2.24896,2.24833,2.24895,30600000.0
2005-07-20 12:05:00,2.24928,2.24943,2.24899,2.24917,43800000.0
2005-07-20 12:06:00,2.24928,2.24935,2.24895,2.24906,17900000.0
2005-07-20 12:07:00,2.2491,2.24937,2.24887,2.24926,47500000.0
2005-07-20 12:08:00,2.24898,2.24946,2.24867,2.24946,27200000.0
2005-07-20 12:09:00,2.24969,2.24981,2.24895,2.24964,38000000.0
2005-07-20 12:10:00,2.2494,2.24965,2.249,2.24945,33500000.0
2005-07-20 12:11:00,2.24923,2.24964,2.24915,2.24943,78900000.0
2005-07-20 12:12:00,2.24941,2.25006,2.24926,2.2497,38100000.0
2005-07-20 12:13:00,2.24944,2.24973,2.24911,2.24926,40700000.0
2005-07-20 12:14:00,2.24926,2.24964,2.24907,2.24917,44400001.0
2005-07-20 12:15:00,2.24961,2.24991,2.24921,2.2495,45900000.0
2005-07-20 12:16:00,2.24899,2.25004,2.24899,2.24987,44200000.0
2005-07-20 12:17:00,2.24975,2.25,2.2494,2.24967,35500000.0
2005-07-20 12:18:00,2.24938,2.25009,2.24938,2.2498,59500000.0
2005-07-20 12:19:00,2.2496,2.24988,2.24933,2.24966,23100000.0
2005-07-20 12:20:00,2.24963,2.24986,2.2491,2.24945,27600000.0
2005-07-20 12:21:00,2.24951,2.24976,2.24936,2.24945,27700000.0
2005-07-20 12:22:00,2.24946,2.24965,2.24897,2.24906,48600000.0
2005-07-20 12:23:00,2.24911,2.24981,2.24897,2.24981,44300000.0
2005-07-20 12:24:00,2.24953,2.24963,2.24903,2.24927,22800000.0
2005-07-20 12:25:00,2.24992,2.24992,2.24895,2.24895,27600000.0
2005-07-20 12:26:00,2.24798,2.24949,2.24798,2.24944,45200000.0
2005-07-20 12:27:00,2.2496,2.24996,2.24936,2.2497,58800000.0
2005-07-20 12:28:00,2.24978,2.25039,2.24934,2.25039,32800000.0
2005-07-20 12:29:00,2.2499,2.24996,2.24942,2.24947,32000000.0
2005-07-20 12:30:00,2.24984,2.24994,2.24939,2.24953,37300000.0
2005-07-20 12:31:00,2.24991,2.25009,2.24944,2.24979,37300000.0
2005-07-20 12:32:00,2.24998,2.25081,2.24998,2.25081,29800000.0
2005-07-20 12:33:00,2.2515,2.25181,2.25075,2.25181,52800000.0
2005-07-20 12:34:00,2.25129,2.252,2.25073,2.25162,38200000.0
2005-07-20 12:35:00,2.25088,2.25162,2.25066,2.25152,45300000.0
2005-07-20 12:36:00,2.251,2.25114,2.25045,2.25095,20600000.0
2005-07-20 12:37:00,2.25096,2.25115,2.2504,2.25082,46700000.0
2005-07-20 12:38:00,2.2513,2.25145,2.25046,2.25129,35200000.0
2005-07-20 12:39:00,2.25104,2.25153,2.25082,2.25141,40200000.0
2005-07-20 12:40:00,2.25129,2.25157,2.25096,2.25113,43000001.0
2005-07-20 12:41:00,2.25116,2.2514,2.25093,2.25104,35000000.0
2005-07-20 12:42:00,2.25073,2.25113,2.2505,2.25108,43800000.0
2005-07-20 12:43:00,2.25106,2.25141,2.25082,2.25121,42300000.0
2005-07-20 12:44:00,2.2514,2.25182,2.25125,2.25182,35800000.0
2005-07-20 12:45:00,2.25175,2.25212,2.25146,2.25205,49800000.0
2005-07-20 12:46:00,2.25138,2.25251,2.25138,2.25251,24800000.0
2005-07-20 12:47:00,2.2518,2.25224,2.25164,2.25164,53000000.0
2005-07-20 12:48:00,2.25219,2.25231,2.25157,2.25217,26300000.0
2005-07-20 12:49:00,2.25225,2.25247,2.25199,2.25246,28800000.0
2005-07-20 12:50:00,2.25245,2.25245,2.25154,2.25208,31700000.0
2005-07-20 12:51:00,2.25235,2.25258,2.25172,2.25189,62500000.0
2005-07-20 12:52:00,2.25225,2.25243,2.25172,2.25236,26300000.0
2005-07-20 12:53:00,2.2525,2.25281,2.25203,2.25228,30100000.0
2005-07-20 12:54:00,2.25255,2.25258,2.25188,2.25201,46000000.0
2005-07-20 12:55:00,2.2521,2.25228,2.25138,2.2516,43300000.0
2005-07-20 12:56:00,2.25115,2.25178,2.25101,2.25119,33900000.0
2005-07-20 12:57:00,2.25143,2.25193,2.25073,2.25073,44500000.0
2005-07-20 12:58:00,2.2509,2.25192,2.25053,2.25083,47800000.0
2005-07-20 12:59:00,2.25102,2.25143,2.25039,2.25106,52300001.0
2005-07-20 13:00:00,2.25068,2.25171,2.25065,2.25124,37800000.0
2005-07-20 13:01:00,2.25126,2.25157,2.25023,2.25023,36000000.0
2005-07-20 13:02:00,2.2509,2.25123,2.25022,2.25075,45100000.0
2005-07-20 13:03:00,2.25109,2.25126,2.25052,2.25052,20200000.0
2005-07-20 13:04:00,2.24965,2.25052,2.24963,2.25037,32100000.0
2005-07-20 13:05:00,2.25025,2.25056,2.24991,2.25011,28300000.0
2005-07-20 13:06:00,2.24991,2.25074,2.24988,2.25043,32700000.0
2005-07-20 13:07:00,2.25054,2.25074,2.2504,2.2504,33500000.0
2005-07-20 13:08:00,2.25066,2.25071,2.25044,2.25046,27800000.0
2005-07-20 13:09:00,2.25048,2.25073,2.2504,2.25049,27500000.0
2005-07-20 13:10:00,2.25055,2.25075,2.25041,2.25048,32200000.0
2005-07-20 13:11:00,2.25049,2.25078,2.2504,2.25051,43800000.0
2005-07-20 13:12:00,2.25054,2.2508,2.2503,2.2503,16300000.0
2005-07-20 13:13:00,2.25047,2.25079,2.25041,2.25045,52000000.0
2005-07-20 13:14:00,2.25034,2.25076,2.25028,2.25049,39500000.0
2005-07-20 13:15:00,2.25052,2.25085,2.25035,2.25053,46800000.0
2005-07-20 13:16:00,2.2498,2.24997,2.249,2.24945,30200000.0
2005-07-20 13:17:00,2.24955,2.2498,2.24938,2.2498,25800000.0
2005-07-20 13:18:00,2.24963,2.25003,2.24942,2.24956,41600000.0
2005-07-20 13:19:00,2.24895,2.24993,2.24873,2.24924,53500000.0
2005-07-20 13:20:00,2.24977,2.25014,2.2495,2.25014,32300000.0
2005-07-20 13:21:00,2.24965,2.25025,2.24947,2.24999,20000000.0
2005-07-20 13:22:00,2.2497,2.25013,2.24951,2.2501,39600000.0
2005-07-20 13:23:00,2.24973,2.24997,2.24945,2.24987,42600000.0
2005-07-20 13:24:00,2.2498,2.25044,2.24976,2.25008,18200000.0
2005-07-20 13:25:00,2.25,2.25075,2.24987,2.24987,32700000.0
2005-07-20 13:26:00,2.25105,2.25129,2.2502,2.25123,29300000.0
2005-07-20 13:27:00,2.25187,2.25198,2.25065,2.25148,33400000.0
2005-07-20 13:28:00,2.25252,2.25252,2.25138,2.25138,38300000.0
2005-07-20 13:29:00,2.2515,2.25211,2.25138,2.25185,24200000.0
2005-07-20 13:30:00,2.25232,2.25242,2.25057,2.25158,56700000.0
2005-07-20 13:31:00,2.25147,2.25263,2.25125,2.25258,31300000.0
2005-07-20 13:32:00,2.2518,2.25212,2.25126,2.25181,32000000.0
2005-07-20 13:33:00,2.25225,2.25251,2.25177,2.25181,40000000.0
2005-07-20 13:34:00,2.25238,2.25291,2.25198,2.25291,29000000.0
2005-07-20 13:35:00,2.2527,2.25297,2.25226,2.25278,53000000.0
2005-07-20 13:36:00,2.25267,2.25292,2.25209,2.25264,32900000.0
2005-07-20 13:37:00,2.25282,2.25303,2.25171,2.25257,38800000.0
2005-07-20 13:38:00,2.2526,2.25284,2.25181,2.25284,39400000.0
2005-07-20 13:39:00,2.2529,2.2529,2.25202,2.25215,46000000.0
2005-07-20 13:40:00,2.2519,2.25259,2.25172,2.25241,37100000.0
2005-07-20 13:41:00,2.25221,2.25271,2.25194,2.25238,39400000.0
2005-07-20 13:42:00,2.25262,2.25282,2.25189,2.25278,34200000.0
2005-07-20 13:43:00,2.25262,2.25291,2.25196,2.25219,35000000.0
2005-07-20 13:44:00,2.2527,2.25275,2.25223,2.25224,43300000.0
2005-07-20 13:45:00,2.2524,2.25258,2.25154,2.25178,23900000.0
2005-07-20 13:46:00,2.25232,2.25232,2.25163,2.25175,46600000.0
2005-07-20 13:47:00,2.25185,2.25212,2.25117,2.2512,30400000.0
2005-07-20 13:48:00,2.25215,2.25252,2.25119,2.25126,39500000.0
2005-07-20 13:49:00,2.25156,2.25225,2.25096,2.25126,58500000.0
2005-07-20 13:50:00,2.25154,2.25209,2.25086,2.2514,51100000.0
2005-07-20 13:51:00,2.25195,2.25221,2.25117,2.25132,21600000.0
2005-07-20 13:52:00,2.25138,2.25222,2.25096,2.25139,42400000.0
2005-07-20 13:53:00,2.25157,2.2517,2.2506,2.25111,40200000.0
2005-07-20 13:54:00,2.25037,2.25135,2.25033,2.25094,31200000.0
2005-07-20 13:55:00,2.25043,2.25117,2.25006,2.25006,36800000.0
2005-07-20 13:56:00,2.25022,2.25113,2.24993,2.25067,38700000.0
2005-07-20 13:57:00,2.251,2.25124,2.25009,2.25103,53300000.0
2005-07-20 13:58:00,2.251,2.25131,2.25051,2.25101,36200000.0
2005-07-20 13:59:00,2.25075,2.25135,2.25052,2.25133,35100000.0
2005-07-20 14:00:00,2.2514,2.2516,2.25026,2.25097,30700000.0
2005-07-20 14:01:00,2.25112,2.25158,2.25112,2.25151,24200000.0
2005-07-20 14:02:00,2.25157,2.25183,2.25156,2.25168,32000000.0
2005-07-20 14:03:00,2.25182,2.25182,2.25159,2.25159,27700000.0
2005-07-20 14:04:00,2.25165,2.2518,2.25165,2.2518,14400000.0
2005-07-20 14:05:00,2.25168,2.25176,2.25162,2.25162,20000000.0
2005-07-20 14:06:00,2.25163,2.25184,2.25163,2.25168,27300000.0
2005-07-20 14:07:00,2.25163,2.25178,2.25149,2.25149,46700000.0
2005-07-20 14:08:00,2.25163,2.25192,2.25161,2.25161,43400000.0
2005-07-20 14:09:00,2.25125,2.25125,2.24999,2.25016,27700000.0
2005-07-20 14:10:00,2.24993,2.25125,2.24968,2.2508,58700000.0
2005-07-20 14:11:00,2.25075,2.25081,2.24944,2.24944,46800000.0
2005-07-20 14:12:00,2.24988,2.25049,2.24933,2.24975,35400000.0
2005-07-20 14:13:00,2.24952,2.25021,2.24928,2.24984,47000000.0
2005-07-20 14:14:00,2.24968,2.25044,2.24966,2.25032,45700000.0
2005-07-20 14:15:00,2.25022,2.25041,2.25017,2.25041,48000000.0
2005-07-20 14:16:00,2.25021,2.25105,2.25021,2.25105,35900000.0
2005-07-20 14:17:00,2.2508,2.25102,2.25065,2.25065,19800000.0
2005-07-20 14:18:00,2.25043,2.25047,2.2502,2.25039,35200000.0
2005-07-20 14:19:00,2.25006,2.25009,2.24983,2.25,55600000.0
2005-07-20 14:20:00,2.24998,2.25005,2.24956,2.24971,40500000.0
2005-07-20 14:21:00,2.2498,2.25022,2.24929,2.24929,21400000.0
2005-07-20 14:22:00,2.24978,2.25,2.24944,2.24959,55300000.0
2005-07-20 14:23:00,2.25012,2.25029,2.24954,2.24962,41100000.0
2005-07-20 14:24:00,2.25026,2.25032,2.24999,2.25008,35400000.0
2005-07-20 14:25:00,2.24987,2.25026,2.24977,2.25005,31600000.0
2005-07-20 14:26:00,2.2497,2.24983,2.24896,2.2495,54600000.0
2005-07-20 14:27:00,2.24951,2.2497,2.24911,2.24963,31900000.0
2005-07-20 14:28:00,2.24927,2.2494,2.24912,2.24933,21200000.0
2005-07-20 14:29:00,2.2491,2.2493,2.24881,2.24911,34700000.0
2005-07-20 14:30:00,2.24933,2.24962,2.24903,2.24948,44400000.0
2005-07-20 14:31:00,2.24915,2.24977,2.24904,2.24955,22100000.0
2005-07-20 14:32:00,2.24925,2.24945,2.249,2.24914,35000000.0
2005-07-20 14:33:00,2.2487,2.24945,2.24836,2.24912,27800000.0
2005-07-20 14:34:00,2.24927,2.24927,2.24885,2.24898,43200000.0
2005-07-20 14:35:00,2.2489,2.24906,2.24883,2.24894,23400000.0
2005-07-20 14:36:00,2.24888,2.24909,2.2487,2.24886,41300000.0
2005-07-20 14:37:00,2.24847,2.24887,2.24839,2.24843,31700000.0
2005-07-20 14:38:00,2.24847,2.24876,2.24784,2.24784,28700000.0
2005-07-20 14:39:00,2.24805,2.24856,2.24754,2.24807,46000000.0
2005-07-20 14:40:00,2.24847,2.24876,2.24777,2.24869,31100000.0
2005-07-20 14:41:00,2.24833,2.24869,2.24819,2.24834,34900000.0
2005-07-20 14:42:00,2.24847,2.24847,2.24779,2.24801,39000000.0
2005-07-20 14:43:00,2.24837,2.24864,2.24786,2.24835,60900000.0
2005-07-20 14:44:00,2.24811,2.24837,2.24803,2.24823,52900000.0
2005-07-20 14:45:00,2.24806,2.24824,2.24774,2.24785,48100000.0
2005-07-20 14:46:00,2.24795,2.24815,2.24758,2.24794,21100000.0
2005-07-20 14:47:00,2.24803,2.24818,2.2477,2.24796,23400000.0
2005-07-20 14:48:00,2.24753,2.24807,2.24682,2.24682,37100000.0
2005-07-20 14:49:00,2.24681,2.24731,2.24674,2.24714,50900001.0
2005-07-20 14:50:00,2.24663,2.24727,2.24663,2.24724,26600000.0
2005-07-20 14:51:00,2.24695,2.24763,2.24678,2.24691,23800000.0
2005-07-20 14:52:00,2.24673,2.24726,2.24658,2.24661,47600000.0
2005-07-20 14:53:00,2.24647,2.24731,2.24624,2.24687,35500000.0
2005-07-20 14:54:00,2.24665,2.24692,2.24643,2.24649,50000000.0
2005-07-20 14:55:00,2.24612,2.24697,2.24596,2.24678,33700000.0
2005-07-20 14:56:00,2.24678,2.24733,2.24657,2.24717,58100000.0
2005-07-20 14:57:00,2.24707,2.24725,2.24626,2.24682,37800000.0
2005-07-20 14:58:00,2.24732,2.24732,2.24653,2.24685,40700000.0
2005-07-20 14:59:00,2.24674,2.24724,2.2465,2.24724,30600000.0
2005-07-20 15:00:00,2.2473,2.24738,2.2468,2.24703,43200000.0
2005-07-20 15:01:00,2.24712,2.24719,2.24635,2.24683,33300000.0
2005-07-20 15:02:00,2.24695,2.24719,2.24661,2.24719,23200000.0
2005-07-20 15:03:00,2.24691,2.24715,2.24646,2.2468,34600000.0
2005-07-20 15:04:00,2.2466,2.24695,2.2464,2.24669,41900000.0
2005-07-20 15:05:00,2.24663,2.24697,2.24644,2.24667,32100000.0
2005-07-20 15:06:00,2.24686,2.24745,2.24686,2.2473,57100000.0
2005-07-20 15:07:00,2.24724,2.2474,2.24671,2.24696,21500000.0
2005-07-20 15:08:00,2.24729,2.24742,2.24687,2.24687,29500000.0
2005-07-20 15:09:00,2.24735,2.24747,2.247,2.2473,41300000.0
2005-07-20 15:10:00,2.24741,2.24762,2.24711,2.24759,59400000.0
2005-07-20 15:11:00,2.24755,2.24773,2.24695,2.2474,47900000.0
2005-07-20 15:12:00,2.24781,2.24803,2.2473,2.2473,40900000.0
2005-07-20 15:13:00,2.24748,2.24771,2.24729,2.24753,42000000.0
2005-07-20 15:14:00,2.2473,2.24787,2.24716,2.24787,34100000.0
2005-07-20 15:15:00,2.24777,2.24795,2.24756,2.24776,38800001.0
2005-07-20 15:16:00,2.24788,2.24795,2.24757,2.24757,36399999.0
2005-07-20 15:17:00,2.24752,2.24795,2.24746,2.24784,37800000.0
2005-07-20 15:18:00,2.24781,2.24784,2.24735,2.24754,29400000.0
2005-07-20 15:19:00,2.24816,2.24832,2.24744,2.24744,55700001.0
2005-07-20 15:20:00,2.24772,2.24772,2.24737,2.24737,32800000.0
2005-07-20 15:21:00,2.24725,2.24783,2.24711,2.24747,40500000.0
2005-07-20 15:22:00,2.24705,2.24741,2.24705,2.24733,35200000.0
2005-07-20 15:23:00,2.24709,2.24748,2.24695,2.24729,54000000.0
2005-07-20 15:24:00,2.24729,2.24742,2.24719,2.24735,28700000.0
2005-07-20 15:25:00,2.24685,2.24719,2.24665,2.24684,41000000.0
2005-07-20 15:26:00,2.24728,2.24773,2.24667,2.24678,26800000.0
2005-07-20 15:27:00,2.24707,2.24718,2.24646,2.24683,29800000.0
2005-07-20 15:28:00,2.24719,2.24725,2.24671,2.24704,55800000.0
2005-07-20 15:29:00,2.24676,2.24704,2.2466,2.24687,27200000.0
2005-07-20 15:30:00,2.24709,2.24722,2.24661,2.2471,51900000.0
2005-07-20 15:31:00,2.24709,2.24709,2.24622,2.2464,46000000.0
2005-07-20 15:32:00,2.24656,2.24698,2.24643,2.24689,21000000.0
2005-07-20 15:33:00,2.24654,2.24707,2.24651,2.24698,37200000.0
2005-07-20 15:34:00,2.24668,2.24741,2.24665,2.24722,44800000.0
2005-07-20 15:35:00,2.24698,2.24735,2.24671,2.24709,47600000.0
2005-07-20 15:36:00,2.2471,2.24732,2.24696,2.24696,45800000.0
2005-07-20 15:37:00,2.24728,2.24745,2.247,2.24734,49300000.0
2005-07-20 15:38:00,2.24713,2.24779,2.24697,2.24756,53400000.0
2005-07-20 15:39:00,2.24815,2.24815,2.24738,2.24759,38700000.0
2005-07-20 15:40:00,2.24784,2.24784,2.24709,2.24743,43000000.0
2005-07-20 15:41:00,2.24731,2.24741,2.24688,2.24699,32300000.0
2005-07-20 15:42:00,2.24727,2.24739,2.24689,2.24724,24300000.0
2005-07-20 15:43:00,2.24741,2.24767,2.24713,2.2474,41800000.0
2005-07-20 15:44:00,2.24705,2.24747,2.24692,2.24705,25500000.0
2005-07-20 15:45:00,2.24712,2.2474,2.24674,2.2471,54200000.0
2005-07-20 15:46:00,2.24718,2.24754,2.24705,2.24734,17800000.0
2005-07-20 15:47:00,2.24724,2.24765,2.2472,2.24749,60600000.0
2005-07-20 15:48:00,2.24764,2.24764,2.24735,2.24757,47500000.0
2005-07-20 15:49:00,2.24778,2.24799,2.24774,2.24789,61600000.0
2005-07-20 15:50:00,2.24784,2.24789,2.24774,2.24774,12400000.0
2005-07-20 15:51:00,2.24769,2.24788,2.24765,2.24765,34800000.0
2005-07-20 15:52:00,2.24776,2.24791,2.24776,2.24791,24500000.0
2005-07-20 15:53:00,2.24773,2.24789,2.24773,2.24775,20500000.0
2005-07-20 15:54:00,2.24776,2.2479,2.24775,2.24779,54900000.0
2005-07-20 15:55:00,2.24777,2.24783,2.24771,2.24774,31800000.0
2005-07-20 15:56:00,2.2477,2.24794,2.2477,2.24775,18200000.0
2005-07-20 15:57:00,2.24781,2.24788,2.24769,2.2478,23900000.0
2005-07-20 15:58:00,2.24769,2.24786,2.24769,2.24781,27100000.0
2005-07-20 15:59:00,2.2478,2.24792,2.2477,2.2478,27100000.0
2005-07-20 16:00:00,2.24777,2.24784,2.2477,2.24778,20800000.0
2005-07-20 16:01:00,2.24778,2.24778,2.2477,2.24772,36300000.0
2005-07-20 16:02:00,2.24772,2.24772,2.24763,2.24763,23099999.0
2005-07-20 16:03:00,2.24775,2.24781,2.24775,2.24777,21300000.0
2005-07-20 16:04:00,2.24777,2.24781,2.24764,2.24766,43900000.0
2005-07-20 16:05:00,2.24773,2.2478,2.24764,2.24772,19600000.0
2005-07-20 16:06:00,2.24783,2.24786,2.24773,2.24773,17300000.0
2005-07-20 16:07:00,2.24776,2.24776,2.24769,2.24769,15200000.0
2005-07-20 16:08:00,2.24772,2.24792,2.24768,2.24768,22700000.0
2005-07-20 16:09:00,2.24772,2.24776,2.24771,2.24773,11600000.0
2005-07-20 16:10:00,2.24778,2.24787,2.24768,2.24772,31300000.0
2005-07-20 16:11:00,2.24782,2.24782,2.24767,2.24777,21700000.0
2005-07-20 16:12:00,2.24777,2.24785,2.24767,2.24775,53400000.0
2005-07-20 16:13:00,2.24778,2.24786,2.24772,2.24774,41600000.0
2005-07-20 16:14:00,2.24791,2.24791,2.24757,2.24764,53300000.0
2005-07-20 16:15:00,2.24774,2.24774,2.24769,2.24769,10000000.0
2005-07-20 16:16:00,2.2478,2.2478,2.24767,2.24768,30000000.0
2005-07-20 16:17:00,2.24775,2.24791,2.24761,2.24782,27000000.0
2005-07-20 16:18:00,2.24775,2.24785,2.24768,2.24773,21200000.0
2005-07-20 16:19:00,2.24778,2.24796,2.2477,2.24778,41800000.0
2005-07-20 16:20:00,2.24783,2.24784,2.24764,2.2477,30400000.0
2005-07-20 16:21:00,2.24782,2.24786,2.24765,2.24765,46300000.0
2005-07-20 16:22:00,2.24784,2.248,2.24769,2.24772,11800000.0
2005-07-20 16:23:00,2.2477,2.24795,2.24767,2.2477,39200000.0
2005-07-20 16:24:00,2.24778,2.24788,2.24762,2.24769,32400000.0
2005-07-20 16:25:00,2.24789,2.24789,2.24761,2.24775,40599999.0
2005-07-20 16:26:00,2.24775,2.24776,2.24757,2.24767,42900000.0
2005-07-20 16:27:00,2.24776,2.24787,2.24768,2.24768,17400000.0
2005-07-20 16:28:00,2.24784,2.24784,2.24764,2.2477,46600000.0
2005-07-20 16:29:00,2.24767,2.2479,2.24767,2.24775,34800000.0
2005-07-20 16:30:00,2.24775,2.24792,2.2477,2.24772,45300000.0
2005-07-20 16:31:00,2.24775,2.24784,2.24763,2.24767,41400000.0
2005-07-20 16:32:00,2.24781,2.24781,2.24759,2.24759,33200000.0
2005-07-20 16:33:00,2.24775,2.24783,2.24769,2.24777,35100000.0
2005-07-20 16:34:00,2.24772,2.24772,2.24768,2.24768,4800000.0
2005-07-20 16:35:00,2.24772,2.24791,2.24772,2.24782,28400000.0
2005-07-20 16:36:00,2.24773,2.24773,2.24766,2.24766,25900000.0
2005-07-20 16:37:00,2.24779,2.24786,2.24768,2.24773,33400000.0
2005-07-20 16:38:00,2.24774,2.24791,2.24766,2.24766,22200000.0
2005-07-20 16:39:00,2.24777,2.24777,2.24768,2.24772,52200000.0
2005-07-20 16:40:00,2.24792,2.24792,2.24763,2.24775,41300000.0
2005-07-20 16:41:00,2.24777,2.24788,2.24772,2.24772,36000000.0
2005-07-20 16:42:00,2.24776,2.24776,2.2476,2.2476,16700000.0
2005-07-20 16:43:00,2.24784,2.24785,2.24771,2.24783,36500000.0
2005-07-20 16:44:00,2.24772,2.24794,2.24771,2.24772,43000000.0
2005-07-20 16:45:00,2.2478,2.24787,2.24775,2.24783,30300000.0
2005-07-20 16:46:00,2.24787,2.24787,2.24762,2.2477,31400000.0
2005-07-20 16:47:00,2.24781,2.2479,2.24768,2.24777,33400000.0
2005-07-20 16:48:00,2.24772,2.24776,2.24768,2.24768,20600000.0
2005-07-20 16:49:00,2.2478,2.24797,2.24777,2.24777,20900000.0
2005-07-20 16:50:00,2.24781,2.24781,2.24763,2.24769,80800000.0
2005-07-20 16:51:00,2.24776,2.24787,2.24765,2.24778,42600000.0
2005-07-20 16:52:00,2.24773,2.24788,2.24767,2.24767,43400000.0
2005-07-20 16:53:00,2.24789,2.24789,2.24769,2.24769,4800000.0
2005-07-20 16:54:00,2.24781,2.24791,2.24769,2.24778,31700000.0
2005-07-20 16:55:00,2.24775,2.24792,2.24764,2.24764,24600000.0
2005-07-20 16:56:00,2.24776,2.24784,2.24773,2.24778,22400000.0
2005-07-20 16:57:00,2.24785,2.24785,2.24771,2.24774,26700000.0
2005-07-20 16:58:00,2.24773,2.24777,2.24756,2.24756,20400000.0
2005-07-20 16:59:00,2.24774,2.24789,2.24774,2.2478,26800000.0
2005-07-20 17:00:00,2.24778,2.24778,2.2476,2.2476,36100000.0
2005-07-20 17:01:00,2.2479,2.2479,2.24761,2.2477,51500000.0
2005-07-20 17:02:00,2.24771,2.24784,2.24771,2.2478,43200000.0
2005-07-20 17:03:00,2.24783,2.24787,2.24766,2.24772,26900000.0
2005-07-20 17:04:00,2.24777,2.24784,2.24773,2.24774,20000000.0
2005-07-20 17:05:00,2.24778,2.24784,2.24773,2.24783,41800000.0
2005-07-20 17:06:00,2.24782,2.24782,2.24762,2.24768,51400000.0
2005-07-20 17:07:00,2.24787,2.24787,2.24761,2.24769,38800000.0
2005-07-20 17:08:00,2.24778,2.2478,2.24765,2.24765,27100000.0
2005-07-20 17:09:00,2.24779,2.24784,2.2477,2.24775,49600000.0
2005-07-20 17:10:00,2.24787,2.24795,2.24779,2.2479,29900000.0
2005-07-20 17:11:00,2.24782,2.24792,2.24762,2.24772,44000000.0
2005-07-20 17:12:00,2.24778,2.2479,2.2477,2.2479,32700000.0
2005-07-20 17:13:00,2.2479,2.2479,2.24769,2.2478,20600000.0
2005-07-20 17:14:00,2.24777,2.24782,2.24772,2.24778,20500000.0
2005-07-20 17:15:00,2.24773,2.24797,2.24773,2.24797,18100000.0
2005-07-20 17:16:00,2.24787,2.24787,2.24758,2.24758,33400000.0
2005-07-20 17:17:00,2.24771,2.24794,2.24766,2.24777,26400000.0
2005-07-20 17:18:00,2.24762,2.24776,2.24762,2.24776,17200000.0
2005-07-20 17:19:00,2.24781,2.24781,2.24763,2.24764,36500000.0
2005-07-20 17:20:00,2.2478,2.24793,2.24775,2.24779,38100000.0
2005-07-20 17:21:00,2.24776,2.24784,2.24768,2.24768,31400000.0
2005-07-20 17:22:00,2.24765,2.24791,2.24765,2.24777,35400000.0
2005-07-20 17:23:00,2.24773,2.24787,2.24769,2.24787,34000000.0
2005-07-20 17:24:00,2.24774,2.24786,2.24773,2.24786,45000000.0
2005-07-20 17:25:00,2.24788,2.24799,2.24775,2.24781,42100000.0
2005-07-20 17:26:00,2.24769,2.24792,2.24768,2.24788,33300000.0
2005-07-20 17:27:00,2.24792,2.24792,2.24771,2.24778,17800000.0
2005-07-20 17:28:00,2.2478,2.24783,2.2477,2.2477,24600000.0
2005-07-20 17:29:00,2.24775,2.24782,2.24774,2.24774,28200000.0
2005-07-20 17:30:00,2.24774,2.24786,2.24766,2.24772,46900000.0
2005-07-20 17:31:00,2.24785,2.24791,2.24766,2.24766,23700000.0
2005-07-20 17:32:00,2.24772,2.24784,2.24768,2.24784,35900000.0
2005-07-20 17:33:00,2.24773,2.248,2.24772,2.248,33800000.0
2005-07-20 17:34:00,2.2478,2.24785,2.24775,2.24777,32400000.0
2005-07-20 17:35:00,2.24795,2.24795,2.24774,2.24785,57100001.0
2005-07-20 17:36:00,2.24784,2.24794,2.24774,2.2479,34600000.0
2005-07-20 17:37:00,2.24772,2.24788,2.24772,2.24773,23400000.0
2005-07-20 17:38:00,2.24768,2.24795,2.24768,2.24795,34400000.0
2005-07-20 17:39:00,2.24785,2.24802,2.24765,2.24765,38300000.0
2005-07-20 17:40:00,2.24779,2.24799,2.24779,2.24783,36400000.0
2005-07-20 17:41:00,2.24779,2.24788,2.24769,2.2478,34900000.0
2005-07-20 17:42:00,2.24781,2.24794,2.24778,2.2478,28300000.0
2005-07-20 17:43:00,2.24781,2.24787,2.24765,2.24787,21600000.0
2005-07-20 17:44:00,2.24777,2.24794,2.24772,2.24778,48200001.0
2005-07-20 17:45:00,2.24777,2.24793,2.24773,2.24773,41400000.0
2005-07-20 17:46:00,2.24772,2.24786,2.24772,2.24786,21300000.0
2005-07-20 17:47:00,2.24777,2.24794,2.24777,2.24791,24700000.0
2005-07-20 17:48:00,2.24769,2.24789,2.24769,2.24783,21400000.0
2005-07-20 17:49:00,2.24775,2.24791,2.24768,2.24768,26200000.0
2005-07-20 17:50:00,2.24767,2.24781,2.24759,2.24781,50200000.0
2005-07-20 17:51:00,2.24785,2.24787,2.24774,2.24774,33500000.0
2005-07-20 17:52:00,2.24785,2.24792,2.24768,2.24768,32600000.0
2005-07-20 17:53:00,2.24773,2.24791,2.24767,2.24773,37000000.0
2005-07-20 17:54:00,2.24757,2.24778,2.24757,2.24778,14500000.0
2005-07-20 17:55:00,2.24759,2.24777,2.24759,2.24767,41100001.0
2005-07-20 17:56:00,2.24786,2.24786,2.24764,2.24775,40700000.0
2005-07-20 17:57:00,2.24774,2.24777,2.2477,2.2477,34200000.0
2005-07-20 17:58:00,2.24778,2.24778,2.24756,2.24769,29600000.0
2005-07-20 17:59:00,2.24765,2.24779,2.24765,2.24768,28400000.0
2005-07-20 18:00:00,2.24771,2.24781,2.24767,2.24767,42900000.0
2005-07-20 18:01:00,2.24772,2.24795,2.24764,2.24769,343799998.0
2005-07-20 18:02:00,2.24775,2.24787,2.24757,2.24768,373100000.0
2005-07-20 18:03:00,2.24777,2.24798,2.24761,2.24765,411600000.0
2005-07-20 18:04:00,2.24761,2.24795,2.24753,2.24776,294700000.0
2005-07-20 18:05:00,2.24786,2.24791,2.24766,2.24766,200800000.0
2005-07-20 18:06:00,2.24739,2.24739,2.24294,2.24314,377800000.0
2005-07-20 18:07:00,2.24284,2.24409,2.24203,2.24274,424300000.0
2005-07-20 18:08:00,2.24246,2.24252,2.24208,2.24212,408400000.0
2005-07-20 18:09:00,2.24208,2.24249,2.24208,2.24226,265300001.0
2005-07-20 18:10:00,2.24242,2.2436,2.24242,2.2433,289100001.0
2005-07-20 18:11:00,2.24331,2.24363,2.24311,2.24341,246000000.0
2005-07-20 18:12:00,2.24307,2.24333,2.24256,2.24303,174500000.0
2005-07-20 18:13:00,2.24306,2.24323,2.24227,2.24252,126100000.0
2005-07-20 18:14:00,2.24257,2.2429,2.24203,2.24227,337900000.0
2005-07-20 18:15:00,2.24178,2.24285,2.24178,2.24262,361600000.0
2005-07-20 18:16:00,2.24272,2.24295,2.24222,2.24259,347200000.0
2005-07-20 18:17:00,2.24258,2.24319,2.24213,2.24288,236000000.0
2005-07-20 18:18:00,2.24296,2.2432,2.24257,2.24282,182500000.0
2005-07-20 18:19:00,2.24283,2.24338,2.2426,2.24291,217000000.0
2005-07-20 18:20:00,2.24278,2.24351,2.24242,2.24292,191499999.0
2005-07-20 18:21:00,2.24325,2.24381,2.24289,2.24322,253000000.0
2005-07-20 18:22:00,2.24335,2.2439,2.24303,2.2439,229200000.0
2005-07-20 18:23:00,2.24382,2.24393,2.24261,2.24393,290100000.0
2005-07-20 18:24:00,2.24399,2.24399,2.24281,2.24381,327600000.0
2005-07-20 18:25:00,2.24389,2.244,2.24314,2.24348,315000000.0
2005-07-20 18:26:00,2.24355,2.24405,2.24299,2.2434,370100001.0
2005-07-20 18:27:00,2.24338,2.24388,2.24302,2.24371,295200001.0
2005-07-20 18:28:00,2.24356,2.24393,2.24317,2.24364,176900000.0
2005-07-20 18:29:00,2.24358,2.24411,2.24349,2.2435,229400000.0
2005-07-20 18:30:00,2.24389,2.24438,2.24364,2.24394,236500000.0
2005-07-20 18:31:00,2.24437,2.24478,2.24407,2.24417,194000001.0
2005-07-20 18:32:00,2.24449,2.24453,2.2435,2.24406,119800000.0
2005-07-20 18:33:00,2.24437,2.24467,2.24392,2.24398,309200000.0
2005-07-20 18:34:00,2.24428,2.24452,2.24396,2.24396,420300000.0
2005-07-20 18:35:00,2.24393,2.24464,2.24377,2.24427,155400000.0
2005-07-20 18:36:00,2.2442,2.24458,2.24373,2.24407,89600000.0
2005-07-20 18:37:00,2.24416,2.24487,2.24388,2.24453,69100000.0
2005-07-20 18:38:00,2.24461,2.24523,2.24425,2.24493,85200000.0
2005-07-20 18:39:00,2.24509,2.24537,2.24439,2.2448,207099998.0
2005-07-20 18:40:00,2.24439,2.24497,2.24405,2.24458,210000000.0
2005-07-20 18:41:00,2.24449,2.24486,2.24413,2.24463,167100000.0
2005-07-20 18:42:00,2.24466,2.245,2.24414,2.24486,92800000.0
2005-07-20 18:43:00,2.24457,2.24483,2.24421,2.24478,78200000.0
2005-07-20 18:44:00,2.24479,2.24521,2.2446,2.24474,126200000.0
2005-07-20 18:45:00,2.24455,2.24521,2.24443,2.24475,56100000.0
2005-07-20 18:46:00,2.24462,2.24485,2.24449,2.24485,57200001.0
2005-07-20 18:47:00,2.24443,2.24477,2.24426,2.24455,25600000.0
2005-07-20 18:48:00,2.24472,2.24475,2.24382,2.24408,110000001.0
2005-07-20 18:49:00,2.24382,2.24417,2.24367,2.24417,31200000.0
2005-07-20 18:50:00,2.24424,2.24429,2.24368,2.24402,44600000.0
2005-07-20 18:51:00,2.24385,2.24461,2.2434,2.24376,145200000.0
2005-07-20 18:52:00,2.24362,2.24441,2.24334,2.24368,153900000.0
2005-07-20 18:53:00,2.24362,2.24435,2.24362,2.24398,123500000.0
2005-07-20 18:54:00,2.24382,2.24484,2.24377,2.2446,104700000.0
2005-07-20 18:55:00,2.24445,2.24478,2.24378,2.24428,208799998.0
2005-07-20 18:56:00,2.24395,2.24428,2.24371,2.24405,46300000.0
2005-07-20 18:57:00,2.24404,2.2445,2.24369,2.24372,64400000.0
2005-07-20 18:58:00,2.24367,2.24438,2.24337,2.24377,242600000.0
2005-07-20 18:59:00,2.24357,2.24378,2.24317,2.24337,238300000.0
2005-07-20 19:00:00,2.2432,2.24376,2.24285,2.24376,84300000.0
2005-07-20 19:01:00,2.24325,2.24357,2.24308,2.24315,37400000.0
2005-07-20 19:02:00,2.24313,2.24319,2.24251,2.24273,171800000.0
2005-07-20 19:03:00,2.24263,2.24306,2.24184,2.24223,87100000.0
2005-07-20 19:04:00,2.24188,2.24257,2.24171,2.242,37600000.0
2005-07-20 19:05:00,2.24189,2.24251,2.24139,2.24188,49300000.0
2005-07-20 19:06:00,2.24157,2.24242,2.24127,2.2422,234099999.0
2005-07-20 19:07:00,2.24196,2.24267,2.2417,2.24182,118300001.0
2005-07-20 19:08:00,2.24205,2.24302,2.24155,2.24168,222500000.0
2005-07-20 19:09:00,2.24182,2.2426,2.24136,2.24175,139800000.0
2005-07-20 19:10:00,2.24198,2.24249,2.24165,2.24228,78100000.0
2005-07-20 19:11:00,2.24211,2.24213,2.2415,2.24155,44500000.0
2005-07-20 19:12:00,2.24139,2.24176,2.24121,2.24172,37300000.0
2005-07-20 19:13:00,2.24155,2.24184,2.24096,2.2413,141200001.0
2005-07-20 19:14:00,2.24094,2.24173,2.24067,2.24127,89700000.0
2005-07-20 19:15:00,2.24104,2.24177,2.24072,2.24131,125100000.0
2005-07-20 19:16:00,2.2408,2.24105,2.2407,2.24079,42800000.0
2005-07-20 19:17:00,2.24062,2.24118,2.23992,2.24021,88799999.0
2005-07-20 19:18:00,2.23973,2.24058,2.23964,2.24032,96200000.0
2005-07-20 19:19:00,2.24054,2.24081,2.24031,2.24047,127100000.0
2005-07-20 19:20:00,2.24032,2.24058,2.23962,2.24025,112200000.0
2005-07-20 19:21:00,2.24005,2.24091,2.23945,2.24013,108200000.0
2005-07-20 19:22:00,2.23996,2.24043,2.23971,2.24023,64100000.0
2005-07-20 19:23:00,2.23992,2.24026,2.23928,2.23934,154000000.0
2005-07-20 19:24:00,2.23937,2.23981,2.23887,2.23981,67700000.0
2005-07-20 19:25:00,2.2398,2.23991,2.2392,2.23965,90800000.0
2005-07-20 19:26:00,2.23975,2.23998,2.23925,2.23972,177900000.0
2005-07-20 19:27:00,2.23974,2.24056,2.23957,2.23998,135000000.0
2005-07-20 19:28:00,2.23968,2.24033,2.2386,2.24033,92200000.0
2005-07-20 19:29:00,2.23951,2.23985,2.23887,2.23926,109900000.0
2005-07-20 19:30:00,2.2393,2.24,2.23903,2.2398,181500000.0
2005-07-20 19:31:00,2.2398,2.2398,2.23742,2.23743,85900000.0
2005-07-20 19:32:00,2.23783,2.23822,2.23683,2.23799,105500000.0
2005-07-20 19:33:00,2.23765,2.23907,2.23761,2.23859,51400000.0
2005-07-20 19:34:00,2.23903,2.2396,2.23801,2.23875,119300000.0
2005-07-20 19:35:00,2.23886,2.24001,2.23858,2.23966,113300000.0
2005-07-20 19:36:00,2.23935,2.2399,2.23893,2.23902,126399999.0
2005-07-20 19:37:00,2.23945,2.23952,2.23863,2.23895,54600000.0
2005-07-20 19:38:00,2.2386,2.23907,2.23845,2.23857,29300000.0
2005-07-20 19:39:00,2.23854,2.23883,2.23798,2.23828,52200000.0
2005-07-20 19:40:00,2.23828,2.2389,2.23749,2.23831,137300000.0
2005-07-20 19:41:00,2.23862,2.23894,2.23806,2.23806,92400000.0
2005-07-20 19:42:00,2.23835,2.23866,2.2375,2.23857,70700000.0
2005-07-20 19:43:00,2.23766,2.2382,2.2376,2.23773,34400000.0
2005-07-20 19:44:00,2.23787,2.23812,2.23738,2.23776,88000000.0
2005-07-20 19:45:00,2.23745,2.23812,2.23726,2.23781,52500000.0
2005-07-20 19:46:00,2.23804,2.23861,2.23774,2.23818,113400000.0
2005-07-20 19:47:00,2.23849,2.2385,2.23785,2.2383,43600000.0
2005-07-20 19:48:00,2.23823,2.23871,2.23801,2.23841,56400000.0
2005-07-20 19:49:00,2.23863,2.23877,2.23803,2.23843,92900001.0
2005-07-20 19:50:00,2.23859,2.23867,2.23763,2.2386,69900000.0
2005-07-20 19:51:00,2.23841,2.23882,2.23807,2.23873,96500000.0
2005-07-20 19:52:00,2.23849,2.23898,2.23833,2.23857,63300000.0
2005-07-20 19:53:00,2.23858,2.23913,2.23843,2.23899,35100000.0
2005-07-20 19:54:00,2.23875,2.23876,2.23816,2.23825,60900000.0
2005-07-20 19:55:00,2.23877,2.23886,2.23828,2.23837,35400000.0
2005-07-20 19:56:00,2.23851,2.23867,2.23806,2.23817,45400000.0
2005-07-20 19:57:00,2.23774,2.23851,2.23754,2.23811,152800002.0
2005-07-20 19:58:00,2.23808,2.23857,2.23789,2.23857,111900000.0
2005-07-20 19:59:00,2.2385,2.23905,2.23828,2.23905,105200000.0
2005-07-20 20:00:00,2.23863,2.23924,2.23855,2.23919,58800000.0
2005-07-20 20:01:00,2.23922,2.23938,2.23868,2.23908,104299999.0
2005-07-20 20:02:00,2.23905,2.23968,2.23904,2.23947,58199999.0
2005-07-20 20:03:00,2.23965,2.24059,2.23965,2.24057,38600000.0
2005-07-20 20:04:00,2.24005,2.24034,2.23966,2.24031,52500000.0
2005-07-20 20:05:00,2.23995,2.24027,2.23974,2.24013,15100000.0
2005-07-20 20:06:00,2.24012,2.24016,2.23973,2.23999,38700000.0
2005-07-20 20:07:00,2.24012,2.24028,2.23969,2.23996,38400000.0
2005-07-20 20:08:00,2.2399,2.24001,2.23924,2.23948,86800000.0
2005-07-20 20:09:00,2.23927,2.23988,2.23911,2.23976,29200000.0
2005-07-20 20:10:00,2.23965,2.23965,2.2393,2.23939,23300000.0
2005-07-20 20:11:00,2.23926,2.2395,2.23881,2.23892,41800000.0
2005-07-20 20:12:00,2.23902,2.23957,2.23857,2.23929,163000000.0
2005-07-20 20:13:00,2.2391,2.2395,2.23842,2.2391,148000000.0
2005-07-20 20:14:00,2.23906,2.2394,2.23854,2.23866,109600000.0
2005-07-20 20:15:00,2.23862,2.23881,2.23723,2.23759,187300000.0
2005-07-20 20:16:00,2.2375,2.23803,2.23702,2.2372,123600000.0
2005-07-20 20:17:00,2.23761,2.23778,2.23611,2.23611,35800000.0
2005-07-20 20:18:00,2.23626,2.23777,2.23626,2.23715,63500000.0
2005-07-20 20:19:00,2.2372,2.23789,2.23691,2.23769,166400001.0
2005-07-20 20:20:00,2.23827,2.23827,2.23692,2.23692,219700000.0
2005-07-20 20:21:00,2.23719,2.23747,2.23683,2.23723,74300000.0
2005-07-20 20:22:00,2.23718,2.2374,2.2365,2.23685,91100000.0
2005-07-20 20:23:00,2.23667,2.23707,2.23576,2.23582,133600000.0
2005-07-20 20:24:00,2.23603,2.23631,2.23554,2.23612,78399999.0
2005-07-20 20:25:00,2.23635,2.23638,2.23536,2.23581,170800000.0
2005-07-20 20:26:00,2.23582,2.23664,2.23564,2.23622,169200000.0
2005-07-20 20:27:00,2.23622,2.23653,2.23578,2.2364,135899999.0
2005-07-20 20:28:00,2.23653,2.23653,2.23529,2.23556,224600000.0
2005-07-20 20:29:00,2.23526,2.236,2.23431,2.23538,147500000.0
2005-07-20 20:30:00,2.23502,2.23611,2.23502,2.23606,378700000.0
2005-07-20 20:31:00,2.23598,2.23663,2.2355,2.2363,210700000.0
2005-07-20 20:32:00,2.23655,2.23674,2.23571,2.23655,457599999.0
2005-07-20 20:33:00,2.23667,2.23718,2.23643,2.23684,71500000.0
2005-07-20 20:34:00,2.23692,2.23754,2.23656,2.2373,78800000.0
2005-07-20 20:35:00,2.23729,2.23747,2.23669,2.23703,38500000.0
2005-07-20 20:36:00,2.23681,2.2372,2.23613,2.23692,60500000.0
2005-07-20 20:37:00,2.23673,2.23707,2.2359,2.23652,112600000.0
2005-07-20 20:38:00,2.2364,2.23666,2.23552,2.23557,169500000.0
2005-07-20 20:39:00,2.2357,2.23601,2.2351,2.23577,125000000.0
2005-07-20 20:40:00,2.23537,2.23639,2.23537,2.236,165200000.0
2005-07-20 20:41:00,2.23599,2.23669,2.23555,2.23638,117200000.0
2005-07-20 20:42:00,2.23636,2.23681,2.23578,2.23639,70800000.0
2005-07-20 20:43:00,2.23659,2.23669,2.23549,2.23633,112599999.0
2005-07-20 20:44:00,2.23621,2.2367,2.23571,2.2366,191300000.0
2005-07-20 20:45:00,2.23659,2.23716,2.23629,2.23696,35700000.0
2005-07-20 20:46:00,2.23645,2.23704,2.23602,2.2369,27500000.0
2005-07-20 20:47:00,2.23676,2.23685,2.23596,2.23638,139300000.0
2005-07-20 20:48:00,2.23622,2.23732,2.23608,2.23658,193200000.0
2005-07-20 20:49:00,2.23641,2.23703,2.23613,2.23697,108500000.0
2005-07-20 20:50:00,2.23689,2.23751,2.23656,2.23737,179000000.0
2005-07-20 20:51:00,2.23724,2.2377,2.23681,2.23738,118800000.0
2005-07-20 20:52:00,2.23723,2.23752,2.23632,2.23677,171800001.0
2005-07-20 20:53:00,2.2368,2.23719,2.23629,2.23693,168600000.0
2005-07-20 20:54:00,2.23629,2.23713,2.23629,2.23695,134000000.0
2005-07-20 20:55:00,2.23696,2.23756,2.23696,2.23754,35200000.0
2005-07-20 20:56:00,2.23764,2.23787,2.23692,2.23692,226900000.0
2005-07-20 20:57:00,2.23689,2.23739,2.23667,2.23697,332400001.0
2005-07-20 20:58:00,2.23697,2.23743,2.23684,2.23723,159700000.0
2005-07-20 20:59:00,2.23703,2.23738,2.2367,2.23683,221300000.0
2005-07-20 21:00:00,2.23727,2.23755,2.23666,2.23688,271599999.0
2005-07-20 21:01:00,2.23707,2.23736,2.23686,2.23709,291900000.0
2005-07-20 21:02:00,2.23705,2.2373,2.23643,2.23673,94300000.0
2005-07-20 21:03:00,2.23688,2.23754,2.23677,2.23677,111600000.0
2005-07-20 21:04:00,2.23699,2.23721,2.23651,2.2368,34500000.0
2005-07-20 21:05:00,2.23701,2.2372,2.23625,2.23658,70300000.0
2005-07-20 21:06:00,2.23682,2.23702,2.23641,2.23702,85300000.0
2005-07-20 21:07:00,2.23669,2.23709,2.23664,2.23687,34000000.0
2005-07-20 21:08:00,2.23697,2.23709,2.23658,2.23658,31200000.0
2005-07-20 21:09:00,2.23677,2.2369,2.23649,2.23663,52400000.0
2005-07-20 21:10:00,2.23663,2.23682,2.23614,2.23653,56500000.0
2005-07-20 21:11:00,2.23662,2.23697,2.23633,2.23633,104000000.0
2005-07-20 21:12:00,2.23625,2.23676,2.23605,2.23639,52000000.0
2005-07-20 21:13:00,2.23641,2.23683,2.23607,2.23624,164600000.0
2005-07-20 21:14:00,2.23664,2.23684,2.23586,2.23594,105500000.0
2005-07-20 21:15:00,2.23646,2.23701,2.23536,2.23591,162800000.0
2005-07-20 21:16:00,2.23641,2.23699,2.23597,2.23699,73100000.0
2005-07-20 21:17:00,2.23669,2.23707,2.23619,2.23622,148900000.0
2005-07-20 21:18:00,2.23627,2.23683,2.23626,2.23675,152999999.0
2005-07-20 21:19:00,2.23636,2.23685,2.2359,2.23594,96400000.0
2005-07-20 21:20:00,2.23605,2.23659,2.23592,2.23632,203800000.0
2005-07-20 21:21:00,2.2359,2.23673,2.2357,2.2359,219400000.0
2005-07-20 21:22:00,2.23617,2.23656,2.23567,2.23623,152300000.0
2005-07-20 21:23:00,2.23646,2.23721,2.23623,2.237,124600000.0
2005-07-20 21:24:00,2.23706,2.23722,2.23623,2.23693,74599999.0
2005-07-20 21:25:00,2.23684,2.23727,2.23631,2.23688,53500000.0
2005-07-20 21:26:00,2.23647,2.23694,2.23618,2.23694,27600000.0
2005-07-20 21:27:00,2.23683,2.23711,2.23623,2.23669,86200000.0
2005-07-20 21:28:00,2.23637,2.23693,2.23599,2.23622,119300000.0
2005-07-20 21:29:00,2.23634,2.23678,2.2362,2.23647,43200000.0
2005-07-20 21:30:00,2.23657,2.23664,2.23587,2.23609,32700000.0
2005-07-20 21:31:00,2.23638,2.23658,2.23588,2.2361,20000000.0
2005-07-20 21:32:00,2.23626,2.23646,2.23575,2.23588,143500000.0
2005-07-20 21:33:00,2.23634,2.2364,2.23564,2.23613,52500000.0
2005-07-20 21:34:00,2.23601,2.23666,2.2359,2.23596,119100000.0
2005-07-20 21:35:00,2.23588,2.23685,2.23563,2.23683,34500000.0
2005-07-20 21:36:00,2.23639,2.23639,2.23612,2.23615,19400000.0
2005-07-20 21:37:00,2.23631,2.23659,2.23595,2.23623,75300000.0
2005-07-20 21:38:00,2.23659,2.23677,2.23611,2.2365,83600000.0
2005-07-20 21:39:00,2.23647,2.23655,2.23608,2.23654,17900000.0
2005-07-20 21:40:00,2.23644,2.23644,2.23609,2.23613,18600000.0
2005-07-20 21:41:00,2.23625,2.23654,2.23612,2.23654,27200000.0
2005-07-20 21:42:00,2.23674,2.23683,2.23616,2.23655,82100000.0
2005-07-20 21:43:00,2.23643,2.2369,2.23625,2.23644,104500000.0
2005-07-20 21:44:00,2.23655,2.23662,2.2352,2.23623,77700000.0
2005-07-20 21:45:00,2.23632,2.23651,2.23564,2.23633,80900000.0
2005-07-20 21:46:00,2.23632,2.2367,2.23613,2.23652,60900000.0
2005-07-20 21:47:00,2.23648,2.23706,2.23597,2.23647,97600000.0
2005-07-20 21:48:00,2.23687,2.23719,2.23659,2.23688,53000000.0
2005-07-20 21:49:00,2.23743,2.23748,2.23682,2.23716,94300000.0
2005-07-20 21:50:00,2.23672,2.23733,2.23649,2.23697,26000000.0
2005-07-20 21:51:00,2.2369,2.23767,2.23677,2.23754,40300000.0
2005-07-20 21:52:00,2.23755,2.23792,2.23689,2.2377,144900000.0
2005-07-20 21:53:00,2.23766,2.23817,2.23753,2.23782,61100000.0
2005-07-20 21:54:00,2.23772,2.23809,2.23757,2.23794,39600000.0
2005-07-20 21:55:00,2.23767,2.23802,2.23726,2.23774,94099998.0
2005-07-20 21:56:00,2.23786,2.2382,2.23729,2.23804,50800000.0
2005-07-20 21:57:00,2.23777,2.2385,2.23758,2.23838,30300000.0
2005-07-20 21:58:00,2.2384,2.23871,2.23802,2.23863,38700000.0
2005-07-20 21:59:00,2.23862,2.23862,2.23764,2.23827,167900000.0
2005-07-20 22:00:00,2.23829,2.23847,2.2376,2.23826,61700000.0
2005-07-20 22:01:00,2.23829,2.23836,2.23764,2.23796,53800000.0
2005-07-20 22:02:00,2.23856,2.23917,2.23786,2.2386,108500000.0
2005-07-20 22:03:00,2.23805,2.23889,2.23801,2.23878,41000000.0
2005-07-20 22:04:00,2.23884,2.23884,2.23817,2.23871,85300000.0
2005-07-20 22:05:00,2.23896,2.24012,2.23895,2.23975,101500000.0
2005-07-20 22:06:00,2.2395,2.24006,2.23929,2.23991,46800000.0
2005-07-20 22:07:00,2.23931,2.24081,2.23931,2.2408,27600000.0
2005-07-20 22:08:00,2.24032,2.24057,2.23942,2.23942,20800000.0
2005-07-20 22:09:00,2.24009,2.24033,2.23977,2.23985,61500001.0
2005-07-20 22:10:00,2.24014,2.24016,2.23951,2.2397,32000000.0
2005-07-20 22:11:00,2.23985,2.23985,2.23898,2.23936,20000000.0
2005-07-20 22:12:00,2.23963,2.23972,2.23907,2.23952,67800000.0
2005-07-20 22:13:00,2.23921,2.23957,2.23906,2.23954,45800000.0
2005-07-20 22:14:00,2.23978,2.24004,2.23913,2.23913,46100000.0
2005-07-20 22:15:00,2.23959,2.24015,2.23931,2.23965,112500000.0
2005-07-20 22:16:00,2.24018,2.24018,2.2396,2.23987,131900000.0
2005-07-20 22:17:00,2.23958,2.23986,2.23956,2.23979,19000000.0
2005-07-20 22:18:00,2.23949,2.24002,2.23931,2.24002,44300000.0
2005-07-20 22:19:00,2.23976,2.23995,2.23936,2.23995,45300000.0
2005-07-20 22:20:00,2.23985,2.24005,2.23906,2.23906,27600000.0
2005-07-20 22:21:00,2.23965,2.24009,2.23946,2.23981,56600000.0
2005-07-20 22:22:00,2.23947,2.24074,2.23942,2.2404,101400000.0
2005-07-20 22:23:00,2.24028,2.24058,2.23971,2.24035,75700000.0
2005-07-20 22:24:00,2.24008,2.24053,2.2398,2.24053,47100000.0
2005-07-20 22:25:00,2.24027,2.24033,2.23965,2.24017,47000000.0
2005-07-20 22:26:00,2.23978,2.24045,2.23978,2.24015,37000000.0
2005-07-20 22:27:00,2.24052,2.24057,2.24006,2.24033,31800000.0
2005-07-20 22:28:00,2.24033,2.24063,2.24014,2.24046,31200000.0
2005-07-20 22:29:00,2.24009,2.24042,2.23974,2.2401,120300000.0
2005-07-20 22:30:00,2.23997,2.24036,2.23956,2.23999,129699999.0
2005-07-20 22:31:00,2.24021,2.24042,2.23975,2.24042,50000000.0
2005-07-20 22:32:00,2.24053,2.24058,2.24013,2.24015,25100000.0
2005-07-20 22:33:00,2.24034,2.24064,2.23955,2.23955,35400000.0
2005-07-20 22:34:00,2.23953,2.24046,2.23923,2.2403,71800000.0
2005-07-20 22:35:00,2.24015,2.24039,2.23959,2.23979,32600000.0
2005-07-20 22:36:00,2.24045,2.24048,2.23975,2.23993,16400000.0
2005-07-20 22:37:00,2.24049,2.24049,2.23935,2.23983,32500000.0
2005-07-20 22:38:00,2.24009,2.24014,2.23957,2.23966,45000000.0
2005-07-20 22:39:00,2.23964,2.2398,2.23945,2.23945,28600000.0
2005-07-20 22:40:00,2.23924,2.23983,2.23887,2.23983,20700000.0
2005-07-20 22:41:00,2.23898,2.23898,2.23795,2.23836,56400000.0
2005-07-20 22:42:00,2.23819,2.2384,2.23742,2.23769,69500000.0
2005-07-20 22:43:00,2.23773,2.23802,2.23716,2.23778,100500000.0
2005-07-20 22:44:00,2.23771,2.2384,2.23738,2.23822,65700001.0
2005-07-20 22:45:00,2.23824,2.23864,2.23755,2.23826,58900000.0
2005-07-20 22:46:00,2.2382,2.23895,2.2375,2.23833,88500000.0
2005-07-20 22:47:00,2.23831,2.23837,2.23785,2.23807,31100000.0
2005-07-20 22:48:00,2.23791,2.23812,2.23729,2.23771,65600000.0
2005-07-20 22:49:00,2.23792,2.23792,2.23729,2.23757,65000000.0
2005-07-20 22:50:00,2.23753,2.23802,2.23739,2.23786,50000000.0
2005-07-20 22:51:00,2.23758,2.23774,2.23696,2.23753,94500000.0
2005-07-20 22:52:00,2.23751,2.23799,2.23688,2.23753,49000000.0
2005-07-20 22:53:00,2.23702,2.23781,2.23688,2.23693,37700000.0
2005-07-20 22:54:00,2.23672,2.23672,2.23491,2.23509,18600000.0
2005-07-20 22:55:00,2.23551,2.23554,2.23455,2.23478,45000000.0
2005-07-20 22:56:00,2.23501,2.23521,2.23467,2.23521,47300000.0
2005-07-20 22:57:00,2.23473,2.23518,2.23459,2.2351,36200000.0
2005-07-20 22:58:00,2.23441,2.23516,2.23441,2.23509,33100000.0
2005-07-20 22:59:00,2.2352,2.23548,2.23484,2.23517,35400000.0
2005-07-20 23:00:00,2.23549,2.23567,2.23485,2.23516,41000000.0
2005-07-20 23:01:00,2.23489,2.23521,2.23438,2.23449,48500001.0
2005-07-20 23:02:00,2.23555,2.23576,2.23457,2.23519,21600000.0
2005-07-20 23:03:00,2.23529,2.2355,2.23506,2.2355,20500000.0
2005-07-20 23:04:00,2.23543,2.23567,2.23506,2.23547,33900000.0
2005-07-20 23:05:00,2.23572,2.23583,2.23519,2.23559,51700000.0
2005-07-20 23:06:00,2.23548,2.23605,2.23529,2.23601,28200000.0
2005-07-20 23:07:00,2.23559,2.23595,2.23529,2.23554,37300000.0
2005-07-20 23:08:00,2.23603,2.23612,2.23519,2.23549,42200000.0
2005-07-20 23:09:00,2.23553,2.23624,2.23532,2.23624,44100000.0
2005-07-20 23:10:00,2.23577,2.23611,2.23577,2.23606,35600000.0
2005-07-20 23:11:00,2.236,2.23618,2.23548,2.2358,36400000.0
2005-07-20 23:12:00,2.23615,2.23634,2.23562,2.23568,29200000.0
2005-07-20 23:13:00,2.23555,2.23625,2.2354,2.23624,27400000.0
2005-07-20 23:14:00,2.23596,2.23631,2.23572,2.23608,32000000.0
2005-07-20 23:15:00,2.23617,2.23627,2.23532,2.23539,41200000.0
2005-07-20 23:16:00,2.23567,2.2359,2.23513,2.2355,47600000.0
2005-07-20 23:17:00,2.2355,2.23571,2.23511,2.23552,36300000.0
2005-07-20 23:18:00,2.23543,2.23565,2.23489,2.23539,49900000.0
2005-07-20 23:19:00,2.23522,2.23582,2.23498,2.23571,25600000.0
2005-07-20 23:20:00,2.23577,2.23577,2.2346,2.23484,30600000.0
2005-07-20 23:21:00,2.23552,2.23579,2.23536,2.23573,44800000.0
2005-07-20 23:22:00,2.23574,2.23594,2.23547,2.23577,37800000.0
2005-07-20 23:23:00,2.2357,2.23597,2.23544,2.23592,32800000.0
2005-07-20 23:24:00,2.23583,2.23628,2.23562,2.23619,40300000.0
2005-07-20 23:25:00,2.23615,2.23644,2.23545,2.23618,51500000.0
2005-07-20 23:26:00,2.2366,2.23685,2.23595,2.23669,49400000.0
2005-07-20 23:27:00,2.23712,2.23715,2.23593,2.23596,31000000.0
2005-07-20 23:28:00,2.2362,2.23659,2.23582,2.23595,42400000.0
2005-07-20 23:29:00,2.2365,2.2365,2.23559,2.23581,35600000.0
2005-07-20 23:30:00,2.23662,2.23662,2.23559,2.23592,32700000.0
2005-07-20 23:31:00,2.23652,2.23652,2.23567,2.23612,40600000.0
2005-07-20 23:32:00,2.23644,2.23644,2.23586,2.23627,32400000.0
2005-07-20 23:33:00,2.23624,2.23644,2.23569,2.23591,60199999.0
2005-07-20 23:34:00,2.23617,2.23624,2.23558,2.23611,47900000.0
2005-07-20 23:35:00,2.23637,2.23651,2.23584,2.23609,65400000.0
2005-07-20 23:36:00,2.23633,2.23664,2.2358,2.23581,17500000.0
2005-07-20 23:37:00,2.23593,2.23671,2.23593,2.23649,35600000.0
2005-07-20 23:38:00,2.23672,2.23696,2.2364,2.23672,33800000.0
2005-07-20 23:39:00,2.23673,2.23689,2.23622,2.23655,29800000.0
2005-07-20 23:40:00,2.23633,2.23663,2.23589,2.2363,39500000.0
2005-07-20 23:41:00,2.23625,2.23642,2.23564,2.23615,39600000.0
2005-07-20 23:42:00,2.23692,2.23692,2.2361,2.23692,89600000.0
2005-07-20 23:43:00,2.23717,2.23726,2.23673,2.23713,29400000.0
2005-07-20 23:44:00,2.23722,2.2373,2.23672,2.23672,45700000.0
2005-07-20 23:45:00,2.23691,2.23712,2.23691,2.23712,8000000.0
2005-07-20 23:46:00,2.23648,2.23741,2.23646,2.23725,59400000.0
2005-07-20 23:47:00,2.23675,2.23751,2.23667,2.23701,57100001.0
2005-07-20 23:48:00,2.23713,2.23729,2.23681,2.23698,45500001.0
2005-07-20 23:49:00,2.23658,2.23727,2.23658,2.23691,29700000.0
2005-07-20 23:50:00,2.23717,2.23725,2.23659,2.23661,20700000.0
2005-07-20 23:51:00,2.23705,2.2372,2.23648,2.23705,44100000.0
2005-07-20 23:52:00,2.23678,2.23729,2.23662,2.23713,48000000.0
2005-07-20 23:53:00,2.23686,2.23747,2.23681,2.23714,25300000.0
2005-07-20 23:54:00,2.23683,2.23744,2.23683,2.23729,23000000.0
2005-07-20 23:55:00,2.23699,2.23757,2.23684,2.23725,36300000.0
2005-07-20 23:56:00,2.23736,2.23738,2.23675,2.23715,31200000.0
2005-07-20 23:57:00,2.23744,2.23756,2.23697,2.23723,29100000.0
2005-07-20 23:58:00,2.2376,2.2376,2.2363,2.23705,56200000.0
2005-07-20 23:59:00,2.23719,2.23726,2.23674,2.23691,22400000.0
2005-07-21 00:00:00,2.23675,2.23736,2.23672,2.23704,36900000.0
2005-07-21 00:01:00,2.23657,2.23742,2.23657,2.23725,39800000.0
2005-07-21 00:02:00,2.23641,2.23799,2.23641,2.23705,55300000.0
2005-07-21 00:03:00,2.23713,2.23731,2.2367,2.23731,28700000.0
2005-07-21 00:04:00,2.2367,2.23703,2.23651,2.23696,40400000.0
2005-07-21 00:05:00,2.2367,2.23728,2.23667,2.23691,46100000.0
2005-07-21 00:06:00,2.23695,2.23705,2.23624,2.2364,28200000.0
2005-07-21 00:07:00,2.23643,2.23719,2.23628,2.23719,33700000.0
2005-07-21 00:08:00,2.2367,2.23724,2.2366,2.23714,20700000.0
2005-07-21 00:09:00,2.23745,2.23745,2.23664,2.23728,26100000.0
2005-07-21 00:10:00,2.23737,2.23746,2.23648,2.23683,34500000.0
2005-07-21 00:11:00,2.2369,2.23693,2.23643,2.23678,34400000.0
2005-07-21 00:12:00,2.23702,2.23703,2.23645,2.23667,41700000.0
2005-07-21 00:13:00,2.23655,2.23684,2.23637,2.23637,28600000.0
2005-07-21 00:14:00,2.23696,2.23696,2.23633,2.23652,24600000.0
2005-07-21 00:15:00,2.23663,2.2367,2.23631,2.23646,26600000.0
2005-07-21 00:16:00,2.23645,2.23729,2.23608,2.23691,43100000.0
2005-07-21 00:17:00,2.23639,2.23708,2.23631,2.23698,32300000.0
2005-07-21 00:18:00,2.23669,2.23697,2.23646,2.23685,33200000.0
2005-07-21 00:19:00,2.23661,2.2374,2.23623,2.23719,28000000.0
2005-07-21 00:20:00,2.23725,2.23725,2.23626,2.2366,19400000.0
2005-07-21 00:21:00,2.23694,2.23694,2.23639,2.23664,60600000.0
2005-07-21 00:22:00,2.23656,2.23681,2.23607,2.23642,45300000.0
2005-07-21 00:23:00,2.23657,2.23681,2.2362,2.2362,48100000.0
2005-07-21 00:24:00,2.23677,2.23677,2.23576,2.23587,42200000.0
2005-07-21 00:25:00,2.23571,2.23671,2.23571,2.23671,40000000.0
2005-07-21 00:26:00,2.2362,2.23652,2.23608,2.2363,47100000.0
2005-07-21 00:27:00,2.23629,2.23642,2.23579,2.23591,27000000.0
2005-07-21 00:28:00,2.23623,2.23643,2.23583,2.23618,43500000.0
2005-07-21 00:29:00,2.23645,2.23645,2.23551,2.23576,30900000.0
2005-07-21 00:30:00,2.23587,2.23613,2.23555,2.23555,38800000.0
2005-07-21 00:31:00,2.23558,2.23636,2.23557,2.23634,25300000.0
2005-07-21 00:32:00,2.23635,2.23646,2.23562,2.23567,39400000.0
2005-07-21 00:33:00,2.2355,2.23664,2.2355,2.23638,48400000.0
2005-07-21 00:34:00,2.23628,2.23628,2.23582,2.23586,47400000.0
2005-07-21 00:35:00,2.23548,2.23606,2.23546,2.23584,45100000.0
2005-07-21 00:36:00,2.23596,2.23608,2.23536,2.23578,37300000.0
2005-07-21 00:37:00,2.23586,2.23601,2.23525,2.23528,40200000.0
2005-07-21 00:38:00,2.23567,2.23574,2.23483,2.23505,33100000.0
2005-07-21 00:39:00,2.23504,2.23559,2.23488,2.23537,34800000.0
2005-07-21 00:40:00,2.23485,2.23543,2.23483,2.23519,35900000.0
2005-07-21 00:41:00,2.23518,2.23554,2.23508,2.23554,34900000.0
2005-07-21 00:42:00,2.23536,2.2355,2.23509,2.23524,39100000.0
2005-07-21 00:43:00,2.23523,2.23577,2.23501,2.23522,41400000.0
2005-07-21 00:44:00,2.23515,2.23571,2.23512,2.23547,36800000.0
2005-07-21 00:45:00,2.2354,2.23549,2.23499,2.23521,31700001.0
2005-07-21 00:46:00,2.23526,2.23545,2.23514,2.23532,34900000.0
2005-07-21 00:47:00,2.2355,2.23561,2.23513,2.23533,46800000.0
2005-07-21 00:48:00,2.23516,2.23529,2.23501,2.23523,37000000.0
2005-07-21 00:49:00,2.23537,2.23539,2.23496,2.23522,43100000.0
2005-07-21 00:50:00,2.23514,2.23537,2.23502,2.23529,44900000.0
2005-07-21 00:51:00,2.23507,2.23519,2.23477,2.23478,36000000.0
2005-07-21 00:52:00,2.23491,2.23516,2.23453,2.23508,40600000.0
2005-07-21 00:53:00,2.23535,2.23545,2.23487,2.23526,41400000.0
2005-07-21 00:54:00,2.23552,2.23563,2.2347,2.23515,51200000.0
2005-07-21 00:55:00,2.23511,2.23544,2.23486,2.23544,21500000.0
2005-07-21 00:56:00,2.23539,2.23571,2.23517,2.23564,38500000.0
2005-07-21 00:57:00,2.23518,2.23644,2.23518,2.23644,41200000.0
2005-07-21 00:58:00,2.23611,2.23643,2.23586,2.2364,43800000.0
2005-07-21 00:59:00,2.23662,2.23662,2.23602,2.23616,36900000.0
2005-07-21 01:00:00,2.23609,2.23643,2.23584,2.23639,44200000.0
2005-07-21 01:01:00,2.23601,2.23661,2.236,2.23661,43700000.0
2005-07-21 01:02:00,2.23581,2.23638,2.23573,2.23622,55600001.0
2005-07-21 01:03:00,2.23603,2.23661,2.23585,2.23632,30600000.0
2005-07-21 01:04:00,2.23633,2.2367,2.23624,2.23659,29400000.0
2005-07-21 01:05:00,2.23647,2.23684,2.23634,2.23642,53000000.0
2005-07-21 01:06:00,2.23615,2.23658,2.23606,2.23649,23100000.0
2005-07-21 01:07:00,2.23637,2.23679,2.23637,2.23677,20300000.0
2005-07-21 01:08:00,2.23697,2.23723,2.23669,2.23685,38300000.0
2005-07-21 01:09:00,2.23675,2.23722,2.23655,2.23669,41000000.0
2005-07-21 01:10:00,2.23747,2.23747,2.23658,2.2372,54400001.0
2005-07-21 01:11:00,2.23694,2.23712,2.23673,2.23678,42299999.0
2005-07-21 01:12:00,2.23685,2.23713,2.2366,2.23713,23100000.0
2005-07-21 01:13:00,2.2367,2.23741,2.23657,2.2371,28500000.0
2005-07-21 01:14:00,2.23645,2.23701,2.23645,2.23695,22400000.0
2005-07-21 01:15:00,2.23688,2.23738,2.23683,2.23738,53100000.0
2005-07-21 01:16:00,2.2373,2.23737,2.23683,2.23737,50200000.0
2005-07-21 01:17:00,2.23724,2.23739,2.23688,2.23718,41100000.0
2005-07-21 01:18:00,2.23729,2.23738,2.23664,2.23737,40600000.0
2005-07-21 01:19:00,2.23768,2.2382,2.23765,2.2382,42900000.0
2005-07-21 01:20:00,2.23803,2.23848,2.23798,2.23822,43900000.0
2005-07-21 01:21:00,2.2389,2.23896,2.23827,2.23865,64900000.0
2005-07-21 01:22:00,2.23879,2.23903,2.23849,2.23878,46100000.0
2005-07-21 01:23:00,2.23852,2.23886,2.23807,2.23807,41300000.0
2005-07-21 01:24:00,2.23805,2.23807,2.23742,2.23785,50100000.0
2005-07-21 01:25:00,2.2381,2.23833,2.23754,2.23791,28000000.0
2005-07-21 01:26:00,2.23788,2.23821,2.23788,2.23818,23900000.0
2005-07-21 01:27:00,2.23816,2.23816,2.23722,2.23761,53900000.0
2005-07-21 01:28:00,2.2375,2.23787,2.23743,2.23756,34500000.0
2005-07-21 01:29:00,2.23832,2.23834,2.23743,2.23763,18100000.0
2005-07-21 01:30:00,2.23752,2.23771,2.23689,2.237,27200000.0
2005-07-21 01:31:00,2.23706,2.23803,2.23706,2.23803,32600001.0
2005-07-21 01:32:00,2.23745,2.23788,2.23726,2.23764,42300000.0
2005-07-21 01:33:00,2.2376,2.23794,2.23737,2.23774,40200000.0
2005-07-21 01:34:00,2.2376,2.23837,2.23747,2.2377,44900000.0
2005-07-21 01:35:00,2.2375,2.23771,2.23719,2.23735,32900000.0
2005-07-21 01:36:00,2.23754,2.23789,2.23744,2.23771,53900000.0
2005-07-21 01:37:00,2.23756,2.23774,2.23708,2.23717,35300000.0
2005-07-21 01:38:00,2.23745,2.23816,2.23732,2.23784,30800000.0
2005-07-21 01:39:00,2.2381,2.23825,2.23747,2.23747,48500000.0
2005-07-21 01:40:00,2.23828,2.23828,2.23715,2.23715,63100001.0
2005-07-21 01:41:00,2.23805,2.23829,2.23769,2.23795,64200000.0
2005-07-21 01:42:00,2.23795,2.23823,2.23753,2.23783,29400000.0
2005-07-21 01:43:00,2.23783,2.23797,2.23729,2.23729,44300000.0
2005-07-21 01:44:00,2.2378,2.23816,2.23768,2.23783,39500000.0
2005-07-21 01:45:00,2.23773,2.23805,2.23739,2.23759,38000000.0
2005-07-21 01:46:00,2.23742,2.23788,2.2374,2.23746,22400000.0
2005-07-21 01:47:00,2.23756,2.23775,2.23723,2.23738,48500000.0
2005-07-21 01:48:00,2.23775,2.2379,2.23744,2.23744,43500000.0
2005-07-21 01:49:00,2.23771,2.23784,2.23736,2.23738,23100000.0
2005-07-21 01:50:00,2.23716,2.23782,2.23716,2.23756,35300000.0
2005-07-21 01:51:00,2.23765,2.23793,2.23741,2.2378,39600000.0
2005-07-21 01:52:00,2.23756,2.23781,2.23699,2.23699,35700000.0
2005-07-21 01:53:00,2.23785,2.23813,2.23696,2.23718,44200000.0
2005-07-21 01:54:00,2.23738,2.23819,2.23726,2.23774,33500000.0
2005-07-21 01:55:00,2.23774,2.2378,2.23738,2.23751,22300000.0
2005-07-21 01:56:00,2.23759,2.23797,2.23727,2.23745,32000000.0
2005-07-21 01:57:00,2.23772,2.23783,2.23727,2.23727,28000000.0
2005-07-21 01:58:00,2.2372,2.23738,2.23693,2.23738,16000000.0
2005-07-21 01:59:00,2.23759,2.23817,2.23756,2.238,59800000.0
2005-07-21 02:00:00,2.238,2.23819,2.23771,2.2379,34300000.0
2005-07-21 02:01:00,2.23808,2.23835,2.2377,2.23788,31100000.0
2005-07-21 02:02:00,2.23782,2.23834,2.23764,2.23834,25100000.0
2005-07-21 02:03:00,2.23814,2.2383,2.23778,2.23805,29800000.0
2005-07-21 02:04:00,2.23758,2.23822,2.23747,2.23795,46100000.0
2005-07-21 02:05:00,2.23803,2.23826,2.23764,2.23821,47800000.0
2005-07-21 02:06:00,2.23808,2.23816,2.23756,2.23758,32200000.0
2005-07-21 02:07:00,2.23746,2.23789,2.23746,2.23772,30600000.0
2005-07-21 02:08:00,2.23739,2.23787,2.23722,2.23787,28600000.0
2005-07-21 02:09:00,2.23774,2.23774,2.23738,2.23738,39800000.0
2005-07-21 02:10:00,2.23708,2.23757,2.23697,2.23749,42400000.0
2005-07-21 02:11:00,2.23723,2.23754,2.23707,2.23707,37400000.0
2005-07-21 02:12:00,2.23677,2.23741,2.2366,2.23724,38300000.0
2005-07-21 02:13:00,2.23706,2.23715,2.23659,2.23688,44500000.0
2005-07-21 02:14:00,2.23668,2.23692,2.23649,2.23672,26000000.0
2005-07-21 02:15:00,2.23664,2.23684,2.23643,2.23679,59700000.0
2005-07-21 02:16:00,2.23658,2.23687,2.23634,2.23687,17100000.0
2005-07-21 02:17:00,2.23693,2.23703,2.23637,2.23644,35000000.0
2005-07-21 02:18:00,2.23606,2.23699,2.23603,2.23695,39500000.0
2005-07-21 02:19:00,2.23692,2.23708,2.2363,2.23638,35300000.0
2005-07-21 02:20:00,2.23701,2.23701,2.23632,2.23654,35100000.0
2005-07-21 02:21:00,2.2369,2.23704,2.23616,2.2364,39600000.0
2005-07-21 02:22:00,2.23682,2.23701,2.23651,2.23691,21900000.0
2005-07-21 02:23:00,2.23705,2.23707,2.23638,2.23661,27400000.0
2005-07-21 02:24:00,2.23692,2.23728,2.23691,2.23702,33500000.0
2005-07-21 02:25:00,2.23725,2.2381,2.23718,2.23809,37100000.0
2005-07-21 02:26:00,2.23796,2.23834,2.23775,2.23831,23900000.0
2005-07-21 02:27:00,2.23816,2.23862,2.23781,2.23781,60700000.0
2005-07-21 02:28:00,2.2379,2.23859,2.23788,2.23829,18400000.0
2005-07-21 02:29:00,2.23788,2.23876,2.23788,2.23839,36600000.0
2005-07-21 02:30:00,2.23826,2.23896,2.23822,2.23877,24200000.0
2005-07-21 02:31:00,2.23871,2.23903,2.23848,2.23883,61300000.0
2005-07-21 02:32:00,2.23867,2.23912,2.23849,2.23899,25500000.0
2005-07-21 02:33:00,2.23863,2.23926,2.23858,2.23909,29200000.0
2005-07-21 02:34:00,2.239,2.23919,2.23837,2.23837,28400000.0
2005-07-21 02:35:00,2.23864,2.23937,2.23856,2.23917,20900000.0
2005-07-21 02:36:00,2.23916,2.2392,2.23876,2.23876,21100000.0
2005-07-21 02:37:00,2.23843,2.23843,2.23796,2.23815,29300000.0
2005-07-21 02:38:00,2.23845,2.2385,2.23812,2.23812,15600000.0
2005-07-21 02:39:00,2.23805,2.23818,2.23775,2.23802,37800000.0
2005-07-21 02:40:00,2.23817,2.23832,2.23779,2.23813,33000000.0
2005-07-21 02:41:00,2.23856,2.23893,2.23826,2.23826,29100000.0
2005-07-21 02:42:00,2.23868,2.23925,2.23855,2.23891,33400000.0
2005-07-21 02:43:00,2.23887,2.23895,2.23869,2.23877,40400000.0
2005-07-21 02:44:00,2.23887,2.2389,2.2384,2.23874,41800001.0
2005-07-21 02:45:00,2.23857,2.23894,2.23844,2.23891,28100000.0
2005-07-21 02:46:00,2.2387,2.23875,2.23826,2.23826,28000000.0
2005-07-21 02:47:00,2.2381,2.23848,2.23776,2.23787,60200000.0
2005-07-21 02:48:00,2.23811,2.23836,2.23776,2.23777,20000000.0
2005-07-21 02:49:00,2.238,2.23835,2.23785,2.23803,57900000.0
2005-07-21 02:50:00,2.2378,2.23817,2.23769,2.23808,24200000.0
2005-07-21 02:51:00,2.23762,2.23834,2.23739,2.23834,41400000.0
2005-07-21 02:52:00,2.23807,2.23821,2.23749,2.23803,29600000.0
2005-07-21 02:53:00,2.23848,2.2386,2.23803,2.23803,29500000.0
2005-07-21 02:54:00,2.23817,2.2387,2.23817,2.2383,39300000.0
2005-07-21 02:55:00,2.23828,2.23858,2.23815,2.23834,38500000.0
2005-07-21 02:56:00,2.23849,2.23849,2.23812,2.23812,25000000.0
2005-07-21 02:57:00,2.23813,2.23867,2.23793,2.23844,51800000.0
2005-07-21 02:58:00,2.23811,2.23867,2.23806,2.23859,50000000.0
2005-07-21 02:59:00,2.23879,2.2389,2.23848,2.23863,26000000.0
2005-07-21 03:00:00,2.23883,2.23894,2.23835,2.23859,26400000.0
2005-07-21 03:01:00,2.23844,2.23856,2.23831,2.23856,31800000.0
2005-07-21 03:02:00,2.23852,2.23862,2.23757,2.23777,31300000.0
2005-07-21 03:03:00,2.23765,2.23785,2.23746,2.23762,19600000.0
2005-07-21 03:04:00,2.23748,2.23782,2.23735,2.23746,42400000.0
2005-07-21 03:05:00,2.23728,2.23757,2.23688,2.23688,44800000.0
2005-07-21 03:06:00,2.23691,2.23773,2.23689,2.23742,32800000.0
2005-07-21 03:07:00,2.23693,2.23721,2.23672,2.23701,33500000.0
2005-07-21 03:08:00,2.23641,2.23746,2.23641,2.23691,40100000.0
2005-07-21 03:09:00,2.23655,2.23695,2.23651,2.23663,28700000.0
2005-07-21 03:10:00,2.23673,2.23708,2.23665,2.23684,54200000.0
2005-07-21 03:11:00,2.2372,2.2372,2.23675,2.2372,29000000.0
2005-07-21 03:12:00,2.23745,2.23755,2.23724,2.23746,42800000.0
2005-07-21 03:13:00,2.2374,2.23775,2.23723,2.23772,56400001.0
2005-07-21 03:14:00,2.23766,2.23775,2.23732,2.23766,22100000.0
2005-07-21 03:15:00,2.23714,2.23791,2.23709,2.23761,24600000.0
2005-07-21 03:16:00,2.23751,2.23777,2.23733,2.23736,31800000.0
2005-07-21 03:17:00,2.23748,2.23777,2.23701,2.23774,21400000.0
2005-07-21 03:18:00,2.23739,2.23766,2.23711,2.23717,36000000.0
2005-07-21 03:19:00,2.2372,2.23743,2.23691,2.2372,39100000.0
2005-07-21 03:20:00,2.2372,2.23727,2.23687,2.23687,45200000.0
2005-07-21 03:21:00,2.23675,2.23756,2.23675,2.23746,45200000.0
2005-07-21 03:22:00,2.23772,2.23812,2.23725,2.23777,29600000.0
2005-07-21 03:23:00,2.23809,2.23811,2.23738,2.23747,46400001.0
2005-07-21 03:24:00,2.23777,2.23777,2.23718,2.23761,24100000.0
2005-07-21 03:25:00,2.23786,2.2379,2.23702,2.23702,52900000.0
2005-07-21 03:26:00,2.23726,2.23732,2.23683,2.23721,30600000.0
2005-07-21 03:27:00,2.23756,2.23757,2.23693,2.23721,30200000.0
2005-07-21 03:28:00,2.23734,2.23746,2.23687,2.23691,26600000.0
2005-07-21 03:29:00,2.23742,2.23755,2.23662,2.23755,41700000.0
2005-07-21 03:30:00,2.23726,2.2377,2.23712,2.23762,48100000.0
2005-07-21 03:31:00,2.23735,2.23789,2.2371,2.23772,37600000.0
2005-07-21 03:32:00,2.2375,2.23778,2.23725,2.23756,23800000.0
2005-07-21 03:33:00,2.2373,2.23764,2.23717,2.23764,39400000.0
2005-07-21 03:34:00,2.23777,2.23806,2.23727,2.23736,37900000.0
2005-07-21 03:35:00,2.23751,2.23801,2.23751,2.23788,25200000.0
2005-07-21 03:36:00,2.23767,2.23852,2.23767,2.23829,41800000.0
2005-07-21 03:37:00,2.2382,2.23845,2.238,2.2383,24200000.0
2005-07-21 03:38:00,2.23845,2.23862,2.23757,2.23765,29700000.0
2005-07-21 03:39:00,2.23755,2.23808,2.23755,2.23791,60100000.0
2005-07-21 03:40:00,2.23774,2.23809,2.23771,2.23806,32200000.0
2005-07-21 03:41:00,2.23825,2.2384,2.23787,2.23815,47900000.0
2005-07-21 03:42:00,2.23793,2.23819,2.23782,2.23819,49300000.0
2005-07-21 03:43:00,2.238,2.23865,2.23774,2.23865,38300000.0
2005-07-21 03:44:00,2.2384,2.2385,2.23779,2.23811,51800000.0
2005-07-21 03:45:00,2.2378,2.23815,2.23775,2.23785,38800000.0
2005-07-21 03:46:00,2.23795,2.23808,2.23741,2.23763,39900000.0
2005-07-21 03:47:00,2.23817,2.23852,2.23776,2.23841,27200000.0
2005-07-21 03:48:00,2.2384,2.23858,2.23812,2.23836,38200000.0
2005-07-21 03:49:00,2.23785,2.23823,2.23751,2.23812,44800000.0
2005-07-21 03:50:00,2.23842,2.23858,2.23766,2.23766,57400001.0
2005-07-21 03:51:00,2.23842,2.23842,2.23769,2.23786,34100000.0
2005-07-21 03:52:00,2.23783,2.23824,2.23771,2.23808,40900000.0
2005-07-21 03:53:00,2.23765,2.23824,2.2376,2.23806,37600000.0
2005-07-21 03:54:00,2.23785,2.23789,2.23747,2.23774,37800000.0
2005-07-21 03:55:00,2.23723,2.23769,2.23706,2.23726,38400000.0
2005-07-21 03:56:00,2.23757,2.23771,2.2369,2.23757,53200000.0
2005-07-21 03:57:00,2.2374,2.2376,2.23697,2.23732,44100000.0
2005-07-21 03:58:00,2.23734,2.23745,2.23696,2.23738,37900000.0
2005-07-21 03:59:00,2.23724,2.23759,2.23704,2.23743,53900000.0
2005-07-21 04:00:00,2.23736,2.23739,2.23664,2.23687,38200000.0
2005-07-21 04:01:00,2.23713,2.23713,2.23643,2.2365,20700000.0
2005-07-21 04:02:00,2.23655,2.23719,2.23638,2.23692,42000000.0
2005-07-21 04:03:00,2.23656,2.2373,2.2365,2.23713,38200000.0
2005-07-21 04:04:00,2.23712,2.23722,2.23654,2.23654,14800000.0
2005-07-21 04:05:00,2.23661,2.2369,2.23645,2.23656,24800000.0
2005-07-21 04:06:00,2.23672,2.23726,2.23655,2.23716,49300000.0
2005-07-21 04:07:00,2.23726,2.23726,2.23664,2.23664,28200000.0
2005-07-21 04:08:00,2.23705,2.23731,2.23683,2.23704,22200000.0
2005-07-21 04:09:00,2.23691,2.23706,2.23659,2.23659,45900000.0
2005-07-21 04:10:00,2.23627,2.23676,2.23609,2.23649,29100000.0
2005-07-21 04:11:00,2.23665,2.23669,2.23607,2.23659,31000000.0
2005-07-21 04:12:00,2.23623,2.23692,2.23616,2.2369,21200000.0
2005-07-21 04:13:00,2.23692,2.23692,2.23625,2.23636,39200000.0
2005-07-21 04:14:00,2.23703,2.23708,2.23637,2.23695,50500000.0
2005-07-21 04:15:00,2.23676,2.23702,2.23661,2.23671,63500000.0
2005-07-21 04:16:00,2.23656,2.23713,2.23624,2.23713,28000000.0
2005-07-21 04:17:00,2.23693,2.23695,2.23626,2.23626,69300000.0
2005-07-21 04:18:00,2.237,2.23713,2.2363,2.23707,31500000.0
2005-07-21 04:19:00,2.23711,2.2373,2.2368,2.23711,24400000.0
2005-07-21 04:20:00,2.23712,2.23766,2.23683,2.23723,52400000.0
2005-07-21 04:21:00,2.23737,2.23827,2.23737,2.23827,23500000.0
2005-07-21 04:22:00,2.23766,2.23817,2.23756,2.23811,20700000.0
2005-07-21 04:23:00,2.23777,2.23812,2.23748,2.23806,27700000.0
2005-07-21 04:24:00,2.23799,2.23799,2.23736,2.23762,36200000.0
2005-07-21 04:25:00,2.23775,2.23777,2.23725,2.23748,36800000.0
2005-07-21 04:26:00,2.23758,2.23781,2.23728,2.23763,43900000.0
2005-07-21 04:27:00,2.23759,2.23792,2.23736,2.23792,24400000.0
2005-07-21 04:28:00,2.23777,2.23815,2.23767,2.23781,40700000.0
2005-07-21 04:29:00,2.23759,2.23792,2.23753,2.2379,55300000.0
2005-07-21 04:30:00,2.23747,2.23795,2.2374,2.23757,58200000.0
2005-07-21 04:31:00,2.23799,2.23803,2.23745,2.23753,43300000.0
2005-07-21 04:32:00,2.23746,2.23769,2.23736,2.2376,36400000.0
2005-07-21 04:33:00,2.23784,2.23786,2.2372,2.23758,31300000.0
2005-07-21 04:34:00,2.23741,2.2375,2.23697,2.23697,29800000.0
2005-07-21 04:35:00,2.23725,2.23753,2.23725,2.2373,30700000.0
2005-07-21 04:36:00,2.23748,2.23788,2.23739,2.23772,45900000.0
2005-07-21 04:37:00,2.23779,2.23779,2.23731,2.23755,35700000.0
2005-07-21 04:38:00,2.23774,2.23791,2.23737,2.23783,52400000.0
2005-07-21 04:39:00,2.23814,2.2383,2.23792,2.23829,44000000.0
2005-07-21 04:40:00,2.23812,2.23844,2.23791,2.23822,23900000.0
2005-07-21 04:41:00,2.23815,2.23829,2.2378,2.23806,33600000.0
2005-07-21 04:42:00,2.23799,2.23819,2.23784,2.23812,31400000.0
2005-07-21 04:43:00,2.23818,2.2384,2.23811,2.2384,48300000.0
2005-07-21 04:44:00,2.23857,2.23858,2.23801,2.23814,33500000.0
2005-07-21 04:45:00,2.23812,2.23862,2.23789,2.23862,47500000.0
2005-07-21 04:46:00,2.2384,2.23866,2.23801,2.23837,17000000.0
2005-07-21 04:47:00,2.23876,2.2391,2.23871,2.23881,23800000.0
2005-07-21 04:48:00,2.23863,2.23904,2.2385,2.23872,30800000.0
2005-07-21 04:49:00,2.23865,2.23912,2.23859,2.23864,39600000.0
2005-07-21 04:50:00,2.23862,2.23879,2.23822,2.23862,50200000.0
2005-07-21 04:51:00,2.23889,2.23906,2.23827,2.23852,51700000.0
2005-07-21 04:52:00,2.23816,2.2383,2.23768,2.23768,51200000.0
2005-07-21 04:53:00,2.23806,2.23827,2.23752,2.23814,35300000.0
2005-07-21 04:54:00,2.23817,2.23844,2.2379,2.23818,63700000.0
2005-07-21 04:55:00,2.23836,2.23849,2.23795,2.23838,31200000.0
2005-07-21 04:56:00,2.23833,2.23886,2.23812,2.23886,41800000.0
2005-07-21 04:57:00,2.23887,2.23914,2.23868,2.23891,43200001.0
2005-07-21 04:58:00,2.23905,2.23921,2.23864,2.23919,31300000.0
2005-07-21 04:59:00,2.23909,2.23926,2.23866,2.23918,46900000.0
2005-07-21 05:00:00,2.23883,2.23916,2.23849,2.23898,23400000.0
2005-07-21 05:01:00,2.23891,2.23904,2.23842,2.23896,47500000.0
2005-07-21 05:02:00,2.23872,2.23883,2.23824,2.23829,17900000.0
2005-07-21 05:03:00,2.23834,2.23879,2.23806,2.23855,40000000.0
2005-07-21 05:04:00,2.23891,2.23911,2.23831,2.23891,52200000.0
2005-07-21 05:05:00,2.23853,2.23913,2.23853,2.23879,51800000.0
2005-07-21 05:06:00,2.23854,2.23884,2.23791,2.23791,30400000.0
2005-07-21 05:07:00,2.23845,2.23882,2.23845,2.2388,18400000.0
2005-07-21 05:08:00,2.23843,2.23887,2.23823,2.23871,30900000.0
2005-07-21 05:09:00,2.23849,2.23908,2.23839,2.23879,49500000.0
2005-07-21 05:10:00,2.23925,2.23938,2.23849,2.23849,36900000.0
2005-07-21 05:11:00,2.23879,2.23888,2.23816,2.2383,42000000.0
2005-07-21 05:12:00,2.23843,2.23872,2.23819,2.23869,32300000.0
2005-07-21 05:13:00,2.2386,2.2388,2.23787,2.23807,32800000.0
2005-07-21 05:14:00,2.23824,2.23863,2.23822,2.23863,49700000.0
2005-07-21 05:15:00,2.23863,2.23907,2.23833,2.2387,36300000.0
2005-07-21 05:16:00,2.23884,2.23889,2.23825,2.23828,31500000.0
2005-07-21 05:17:00,2.23836,2.23922,2.23836,2.23905,33700000.0
2005-07-21 05:18:00,2.23908,2.23932,2.23879,2.23927,23600000.0
2005-07-21 05:19:00,2.2387,2.23935,2.23867,2.2392,43000000.0
2005-07-21 05:20:00,2.23909,2.23934,2.23863,2.23879,44400000.0
2005-07-21 05:21:00,2.23863,2.23888,2.23831,2.23888,39500000.0
2005-07-21 05:22:00,2.23875,2.23905,2.23859,2.23886,37100000.0
2005-07-21 05:23:00,2.2388,2.23896,2.23857,2.23892,38200000.0
2005-07-21 05:24:00,2.23891,2.23898,2.23839,2.23881,28200000.0
2005-07-21 05:25:00,2.2389,2.23915,2.23833,2.23869,23500000.0
2005-07-21 05:26:00,2.23883,2.23919,2.2386,2.23895,28800000.0
2005-07-21 05:27:00,2.23816,2.23878,2.23808,2.23834,50000000.0
2005-07-21 05:28:00,2.23821,2.23888,2.23809,2.23874,20700000.0
2005-07-21 05:29:00,2.23831,2.23892,2.23821,2.23892,48700000.0
2005-07-21 05:30:00,2.2388,2.23902,2.23844,2.23902,30300000.0
2005-07-21 05:31:00,2.2389,2.2389,2.23798,2.23798,54600000.0
2005-07-21 05:32:00,2.23862,2.23916,2.23842,2.23878,27500000.0
2005-07-21 05:33:00,2.23935,2.23972,2.2388,2.23959,44700000.0
2005-07-21 05:34:00,2.2392,2.23957,2.23884,2.23942,24100000.0
2005-07-21 05:35:00,2.23922,2.2394,2.23869,2.23909,26200000.0
2005-07-21 05:36:00,2.23905,2.23956,2.23902,2.23925,22500000.0
2005-07-21 05:37:00,2.23923,2.23954,2.23891,2.23929,60299999.0
2005-07-21 05:38:00,2.23913,2.23945,2.239,2.2392,26200000.0
2005-07-21 05:39:00,2.23907,2.23937,2.23903,2.23927,30000000.0
2005-07-21 05:40:00,2.23921,2.2393,2.23869,2.23871,38600000.0
2005-07-21 05:41:00,2.2392,2.23941,2.23891,2.23891,43000000.0
2005-07-21 05:42:00,2.23907,2.23915,2.23883,2.23895,54700000.0
2005-07-21 05:43:00,2.2386,2.23905,2.23853,2.23856,41400000.0
2005-07-21 05:44:00,2.23924,2.23924,2.23865,2.2388,46700000.0
2005-07-21 05:45:00,2.23903,2.23911,2.23873,2.23883,31100000.0
2005-07-21 05:46:00,2.23863,2.23926,2.2384,2.23926,34800000.0
2005-07-21 05:47:00,2.23924,2.23954,2.23896,2.23936,32300000.0
2005-07-21 05:48:00,2.23979,2.23979,2.23908,2.23968,33600000.0
2005-07-21 05:49:00,2.23948,2.23968,2.2393,2.23943,43400001.0
2005-07-21 05:50:00,2.23952,2.23994,2.23932,2.23937,45500000.0
2005-07-21 05:51:00,2.23911,2.23948,2.239,2.23905,39900000.0
2005-07-21 05:52:00,2.23895,2.23951,2.23877,2.23925,48100000.0
2005-07-21 05:53:00,2.23863,2.23965,2.23863,2.23934,33200000.0
2005-07-21 05:54:00,2.23933,2.23946,2.23851,2.23854,28100000.0
2005-07-21 05:55:00,2.23887,2.23928,2.23861,2.23926,25800000.0
2005-07-21 05:56:00,2.23896,2.23951,2.23891,2.23951,48100000.0
2005-07-21 05:57:00,2.2385,2.23918,2.2384,2.23901,58700000.0
2005-07-21 05:58:00,2.23914,2.23955,2.23872,2.23872,26300000.0
2005-07-21 05:59:00,2.23897,2.23898,2.2386,2.23884,23800000.0
2005-07-21 06:00:00,2.23853,2.23905,2.23827,2.23896,44300000.0
2005-07-21 06:01:00,2.23852,2.23874,2.23823,2.23827,39100000.0
2005-07-21 06:02:00,2.23825,2.23871,2.23811,2.23852,49300000.0
2005-07-21 06:03:00,2.23866,2.2387,2.23821,2.23841,44600000.0
2005-07-21 06:04:00,2.23821,2.23901,2.23821,2.2388,21400000.0
2005-07-21 06:05:00,2.2384,2.23896,2.23826,2.23896,19200000.0
2005-07-21 06:06:00,2.23924,2.23934,2.23867,2.23878,38600000.0
2005-07-21 06:07:00,2.23887,2.23918,2.23883,2.23885,33300000.0
2005-07-21 06:08:00,2.23907,2.23907,2.23828,2.23863,23400000.0
2005-07-21 06:09:00,2.23869,2.239,2.23864,2.23864,41400000.0
2005-07-21 06:10:00,2.23842,2.23875,2.23809,2.23859,40400000.0
2005-07-21 06:11:00,2.23871,2.23889,2.23841,2.23876,48600000.0
2005-07-21 06:12:00,2.2382,2.2391,2.2382,2.23877,30000000.0
2005-07-21 06:13:00,2.23865,2.23903,2.23854,2.2389,36000000.0
2005-07-21 06:14:00,2.23825,2.2388,2.23809,2.23832,46300000.0
2005-07-21 06:15:00,2.23816,2.23875,2.23812,2.23847,30800000.0
2005-07-21 06:16:00,2.23833,2.2387,2.23808,2.23867,47700000.0
2005-07-21 06:17:00,2.23838,2.23891,2.23838,2.23881,19400000.0
2005-07-21 06:18:00,2.2388,2.23891,2.23816,2.23876,43700000.0
2005-07-21 06:19:00,2.23889,2.23898,2.23813,2.23841,42300000.0
2005-07-21 06:20:00,2.23847,2.23913,2.23832,2.23913,52500000.0
2005-07-21 06:21:00,2.23924,2.23931,2.23865,2.23899,21600000.0
2005-07-21 06:22:00,2.23925,2.23928,2.23883,2.23921,36500000.0
2005-07-21 06:23:00,2.23917,2.23927,2.23868,2.2387,39000000.0
2005-07-21 06:24:00,2.23891,2.23931,2.23876,2.23906,28400000.0
2005-07-21 06:25:00,2.2387,2.23944,2.23854,2.23921,28700000.0
2005-07-21 06:26:00,2.23976,2.23976,2.239,2.23948,37800000.0
2005-07-21 06:27:00,2.23908,2.23944,2.23895,2.23941,42000000.0
2005-07-21 06:28:00,2.23937,2.23941,2.23873,2.23905,39600000.0
2005-07-21 06:29:00,2.23944,2.23985,2.23918,2.23954,35400000.0
2005-07-21 06:30:00,2.23952,2.23981,2.23887,2.239,28300000.0
2005-07-21 06:31:00,2.23905,2.23929,2.23881,2.23915,60100000.0
2005-07-21 06:32:00,2.23905,2.23937,2.23878,2.239,46000000.0
2005-07-21 06:33:00,2.23887,2.23937,2.23878,2.23897,30700000.0
2005-07-21 06:34:00,2.23922,2.23924,2.23873,2.23901,34800000.0
2005-07-21 06:35:00,2.23924,2.23928,2.23874,2.23928,42500000.0
2005-07-21 06:36:00,2.23898,2.23946,2.23873,2.23927,39400000.0
2005-07-21 06:37:00,2.23864,2.23919,2.23862,2.23915,32400000.0
2005-07-21 06:38:00,2.23851,2.23904,2.23836,2.23872,49500000.0
2005-07-21 06:39:00,2.23887,2.23925,2.23873,2.23907,37800000.0
2005-07-21 06:40:00,2.23903,2.23977,2.23889,2.23977,24900000.0
2005-07-21 06:41:00,2.23922,2.23969,2.23895,2.23966,39400000.0
2005-07-21 06:42:00,2.23992,2.23992,2.23911,2.23943,49000000.0
2005-07-21 06:43:00,2.23917,2.23985,2.23908,2.23957,46000000.0
2005-07-21 06:44:00,2.23941,2.23978,2.23917,2.23978,34600000.0
2005-07-21 06:45:00,2.23925,2.23985,2.23897,2.23984,36800000.0
2005-07-21 06:46:00,2.23999,2.23999,2.23941,2.23976,45100000.0
2005-07-21 06:47:00,2.23967,2.24049,2.23949,2.24042,43200000.0
2005-07-21 06:48:00,2.2399,2.24039,2.23951,2.24016,62900000.0
2005-07-21 06:49:00,2.24006,2.24041,2.23963,2.23997,37100000.0
2005-07-21 06:50:00,2.24017,2.24017,2.23907,2.23974,44800000.0
2005-07-21 06:51:00,2.24033,2.24042,2.23956,2.23986,36000000.0
2005-07-21 06:52:00,2.24001,2.24014,2.23929,2.24014,60600000.0
2005-07-21 06:53:00,2.24022,2.24023,2.2395,2.24003,51100000.0
2005-07-21 06:54:00,2.23974,2.24026,2.23959,2.24007,27400000.0
2005-07-21 06:55:00,2.24042,2.24045,2.23956,2.23972,29800000.0
2005-07-21 06:56:00,2.24035,2.24035,2.23962,2.2397,27000000.0
2005-07-21 06:57:00,2.24,2.24014,2.2395,2.23997,25100000.0
2005-07-21 06:58:00,2.2399,2.24003,2.23934,2.23969,44600000.0
2005-07-21 06:59:00,2.24004,2.2403,2.23967,2.2397,46600000.0
2005-07-21 07:00:00,2.23967,2.23984,2.2395,2.23967,33800000.0
2005-07-21 07:01:00,2.23946,2.23997,2.23934,2.23971,24300000.0
2005-07-21 07:02:00,2.23981,2.23999,2.23964,2.23985,35800001.0
2005-07-21 07:03:00,2.23945,2.23974,2.23913,2.23926,34200000.0
2005-07-21 07:04:00,2.23913,2.23976,2.23913,2.23924,54500000.0
2005-07-21 07:05:00,2.23945,2.23977,2.23912,2.23959,45200000.0
2005-07-21 07:06:00,2.23965,2.23987,2.23912,2.23974,35100000.0
2005-07-21 07:07:00,2.23962,2.23978,2.23932,2.23944,30800000.0
2005-07-21 07:08:00,2.2399,2.2399,2.23932,2.23948,18000000.0
2005-07-21 07:09:00,2.23905,2.23982,2.23891,2.23966,46400000.0
2005-07-21 07:10:00,2.23939,2.23978,2.23931,2.23953,30800000.0
2005-07-21 07:11:00,2.23943,2.23969,2.23911,2.23927,36900000.0
2005-07-21 07:12:00,2.23952,2.23959,2.23907,2.23946,55100000.0
2005-07-21 07:13:00,2.23955,2.23969,2.23911,2.23949,45400000.0
2005-07-21 07:14:00,2.23933,2.23969,2.23928,2.23937,30800000.0
2005-07-21 07:15:00,2.23986,2.24011,2.23957,2.24008,23100000.0
2005-07-21 07:16:00,2.23956,2.24024,2.23953,2.24016,33000000.0
2005-07-21 07:17:00,2.23973,2.23989,2.23932,2.23953,41900000.0
2005-07-21 07:18:00,2.23973,2.23988,2.23938,2.2397,35000000.0
2005-07-21 07:19:00,2.23968,2.2398,2.23928,2.23946,47700000.0
2005-07-21 07:20:00,2.23921,2.23984,2.23913,2.23964,47700000.0
2005-07-21 07:21:00,2.23995,2.24,2.23945,2.23959,39200000.0
2005-07-21 07:22:00,2.23992,2.2401,2.23942,2.23991,52000000.0
2005-07-21 07:23:00,2.23949,2.23994,2.23927,2.23994,36400000.0
2005-07-21 07:24:00,2.23948,2.23993,2.23919,2.2398,62800000.0
2005-07-21 07:25:00,2.23962,2.23976,2.23933,2.23957,30200000.0
2005-07-21 07:26:00,2.23944,2.23968,2.2391,2.23914,26200000.0
2005-07-21 07:27:00,2.23897,2.23952,2.23874,2.23922,21400000.0
2005-07-21 07:28:00,2.23924,2.23949,2.23891,2.23928,21800000.0
2005-07-21 07:29:00,2.23926,2.23946,2.23901,2.23946,45000000.0
2005-07-21 07:30:00,2.23965,2.23966,2.23896,2.23896,29600000.0
2005-07-21 07:31:00,2.23926,2.23947,2.23892,2.23911,47500000.0
2005-07-21 07:32:00,2.23946,2.23956,2.23906,2.23906,24700000.0
2005-07-21 07:33:00,2.23948,2.23967,2.23926,2.2394,55900000.0
2005-07-21 07:34:00,2.23888,2.24039,2.23888,2.24013,39300000.0
2005-07-21 07:35:00,2.24028,2.24028,2.23935,2.23958,30900000.0
2005-07-21 07:36:00,2.23949,2.23971,2.23933,2.23962,47900000.0
2005-07-21 07:37:00,2.23943,2.24006,2.23942,2.23952,41600000.0
2005-07-21 07:38:00,2.23948,2.23977,2.23932,2.23972,35600000.0
2005-07-21 07:39:00,2.24002,2.24007,2.2392,2.23936,40800000.0
2005-07-21 07:40:00,2.23922,2.23963,2.239,2.23947,49000000.0
2005-07-21 07:41:00,2.23927,2.2395,2.23907,2.23912,43900000.0
2005-07-21 07:42:00,2.2388,2.23973,2.2388,2.23973,31200000.0
2005-07-21 07:43:00,2.23935,2.23957,2.23892,2.23908,49200000.0
2005-07-21 07:44:00,2.23866,2.23935,2.2386,2.23935,59300000.0
2005-07-21 07:45:00,2.2394,2.23968,2.23891,2.23891,37900000.0
2005-07-21 07:46:00,2.23911,2.23933,2.23884,2.23896,51700000.0
2005-07-21 07:47:00,2.239,2.23904,2.23833,2.2384,50999999.0
2005-07-21 07:48:00,2.23884,2.23894,2.23864,2.23864,47500000.0
2005-07-21 07:49:00,2.2389,2.2389,2.23813,2.2384,23700000.0
2005-07-21 07:50:00,2.23826,2.23852,2.23801,2.23805,70600000.0
2005-07-21 07:51:00,2.23813,2.23871,2.23797,2.23855,42400000.0
2005-07-21 07:52:00,2.23853,2.23884,2.23833,2.23857,36900000.0
2005-07-21 07:53:00,2.23857,2.23863,2.23813,2.23852,33700000.0
2005-07-21 07:54:00,2.23854,2.2387,2.23823,2.23828,29300000.0
2005-07-21 07:55:00,2.23833,2.23898,2.23826,2.2385,65600001.0
2005-07-21 07:56:00,2.23893,2.23911,2.23857,2.23911,44600000.0
2005-07-21 07:57:00,2.2389,2.23961,2.23868,2.23958,45700000.0
2005-07-21 07:58:00,2.23965,2.23995,2.23921,2.23945,37200000.0
2005-07-21 07:59:00,2.23964,2.23999,2.2394,2.2397,47800000.0
2005-07-21 08:00:00,2.23891,2.2398,2.23884,2.23937,24900000.0
2005-07-21 08:01:00,2.23927,2.23927,2.23837,2.23869,52700000.0
2005-07-21 08:02:00,2.23869,2.23891,2.23839,2.23875,36300000.0
2005-07-21 08:03:00,2.23865,2.23936,2.23865,2.23924,39200000.0
2005-07-21 08:04:00,2.2392,2.2393,2.23881,2.23923,21100000.0
2005-07-21 08:05:00,2.23951,2.2398,2.23921,2.2396,36600000.0
2005-07-21 08:06:00,2.23957,2.23989,2.23937,2.23944,30500000.0
2005-07-21 08:07:00,2.23915,2.24004,2.23897,2.23981,12900000.0
2005-07-21 08:08:00,2.23982,2.23992,2.23918,2.23956,49000000.0
2005-07-21 08:09:00,2.23944,2.23972,2.23939,2.23964,60900000.0
2005-07-21 08:10:00,2.23928,2.23992,2.23927,2.23985,51400000.0
2005-07-21 08:11:00,2.23958,2.24019,2.23941,2.23985,47400000.0
2005-07-21 08:12:00,2.24015,2.24033,2.23968,2.24013,48200000.0
2005-07-21 08:13:00,2.24069,2.241,2.24042,2.24087,52000000.0
2005-07-21 08:14:00,2.24077,2.2408,2.24034,2.24038,36100000.0
2005-07-21 08:15:00,2.2404,2.24085,2.24031,2.24057,32700000.0
2005-07-21 08:16:00,2.24056,2.24126,2.24042,2.24105,34500000.0
2005-07-21 08:17:00,2.24153,2.24168,2.241,2.24162,32600000.0
2005-07-21 08:18:00,2.24127,2.24152,2.24078,2.24078,22600000.0
2005-07-21 08:19:00,2.24108,2.24124,2.24065,2.24107,25800000.0
2005-07-21 08:20:00,2.24129,2.24161,2.24098,2.24161,56100000.0
2005-07-21 08:21:00,2.24192,2.24218,2.24183,2.24198,40300000.0
2005-07-21 08:22:00,2.24211,2.24238,2.24209,2.24234,28400000.0
2005-07-21 08:23:00,2.24254,2.24254,2.2422,2.24237,48900000.0
2005-07-21 08:24:00,2.24242,2.24268,2.24221,2.24252,23600000.0
2005-07-21 08:25:00,2.24228,2.24273,2.24199,2.24249,38300000.0
2005-07-21 08:26:00,2.24287,2.24287,2.24193,2.24196,59400000.0
2005-07-21 08:27:00,2.242,2.24224,2.24193,2.24224,50000000.0
2005-07-21 08:28:00,2.24251,2.24251,2.2413,2.24143,37700000.0
2005-07-21 08:29:00,2.24158,2.24193,2.2415,2.24181,53400000.0
2005-07-21 08:30:00,2.24201,2.24232,2.24177,2.24201,44100000.0
2005-07-21 08:31:00,2.24244,2.24244,2.24152,2.24183,38400000.0
2005-07-21 08:32:00,2.24218,2.24238,2.24176,2.24189,34000000.0
2005-07-21 08:33:00,2.24222,2.24222,2.24147,2.24147,23800000.0
2005-07-21 08:34:00,2.2413,2.24162,2.24097,2.24103,62100000.0
2005-07-21 08:35:00,2.24118,2.24121,2.24087,2.24108,46400000.0
2005-07-21 08:36:00,2.2411,2.24127,2.24054,2.24096,39200000.0
2005-07-21 08:37:00,2.2414,2.24166,2.24104,2.24166,48000000.0
2005-07-21 08:38:00,2.24164,2.24176,2.24106,2.24138,52300000.0
2005-07-21 08:39:00,2.24155,2.24187,2.24138,2.24187,44700000.0
2005-07-21 08:40:00,2.24194,2.24211,2.24127,2.2414,35300000.0
2005-07-21 08:41:00,2.24138,2.24163,2.24084,2.24119,27700000.0
2005-07-21 08:42:00,2.2409,2.24127,2.24086,2.24126,31500000.0
2005-07-21 08:43:00,2.24149,2.24151,2.2409,2.24129,36400000.0
2005-07-21 08:44:00,2.24144,2.24145,2.24068,2.24091,43200000.0
2005-07-21 08:45:00,2.24088,2.24095,2.24048,2.24056,30200000.0
2005-07-21 08:46:00,2.24018,2.24095,2.24015,2.24063,26300000.0
2005-07-21 08:47:00,2.24079,2.24093,2.2405,2.2405,34200000.0
2005-07-21 08:48:00,2.24044,2.24061,2.24026,2.24045,30900000.0
2005-07-21 08:49:00,2.24071,2.24074,2.24045,2.24062,32200000.0
2005-07-21 08:50:00,2.24036,2.24077,2.24033,2.24065,48600000.0
2005-07-21 08:51:00,2.2403,2.24061,2.24013,2.24039,20200000.0
2005-07-21 08:52:00,2.24023,2.24044,2.23981,2.24034,35800000.0
2005-07-21 08:53:00,2.23988,2.24026,2.23959,2.23989,36100000.0
2005-07-21 08:54:00,2.23976,2.23976,2.23948,2.23971,18600000.0
2005-07-21 08:55:00,2.23981,2.23989,2.23951,2.2396,21300000.0
2005-07-21 08:56:00,2.23965,2.24052,2.23957,2.24052,24000000.0
2005-07-21 08:57:00,2.24026,2.24137,2.24026,2.24137,40600000.0
2005-07-21 08:58:00,2.24138,2.24196,2.24116,2.24193,38700000.0
2005-07-21 08:59:00,2.24204,2.24232,2.24171,2.24219,24700000.0
2005-07-21 09:00:00,2.24228,2.24244,2.24191,2.24217,40300000.0
2005-07-21 09:01:00,2.24201,2.24231,2.242,2.24228,47200000.0
2005-07-21 09:02:00,2.242,2.24254,2.24189,2.24234,46800000.0
2005-07-21 09:03:00,2.24213,2.2424,2.24198,2.24225,21400000.0
2005-07-21 09:04:00,2.24224,2.24332,2.24224,2.24332,42400000.0
2005-07-21 09:05:00,2.24303,2.24328,2.24284,2.24305,37600000.0
2005-07-21 09:06:00,2.24288,2.24322,2.24277,2.24277,24000000.0
2005-07-21 09:07:00,2.24273,2.24333,2.2426,2.24327,23200000.0
2005-07-21 09:08:00,2.24315,2.24335,2.24307,2.24307,31100000.0
2005-07-21 09:09:00,2.24296,2.24345,2.24294,2.24343,28000000.0
2005-07-21 09:10:00,2.24334,2.24376,2.24334,2.24363,33000000.0
2005-07-21 09:11:00,2.24364,2.24418,2.24358,2.24384,37000000.0
2005-07-21 09:12:00,2.24361,2.24399,2.24352,2.24381,47800000.0
2005-07-21 09:13:00,2.24351,2.24435,2.24351,2.24384,30500000.0
2005-07-21 09:14:00,2.24395,2.24411,2.24363,2.24386,37100000.0
2005-07-21 09:15:00,2.24384,2.24401,2.24313,2.24323,27600000.0
2005-07-21 09:16:00,2.2432,2.24326,2.24279,2.24289,27900000.0
2005-07-21 09:17:00,2.24307,2.24325,2.24269,2.24324,58899999.0
2005-07-21 09:18:00,2.24341,2.24359,2.24306,2.24318,45600000.0
2005-07-21 09:19:00,2.24325,2.24347,2.24292,2.24298,23300000.0
2005-07-21 09:20:00,2.24332,2.24339,2.24253,2.24253,28000000.0
2005-07-21 09:21:00,2.24257,2.24275,2.24239,2.24239,42000000.0
2005-07-21 09:22:00,2.24253,2.24259,2.24222,2.24241,47200000.0
2005-07-21 09:23:00,2.24262,2.24302,2.24238,2.24273,45400000.0
2005-07-21 09:24:00,2.2423,2.24274,2.24199,2.2426,36600000.0
2005-07-21 09:25:00,2.2423,2.24249,2.24214,2.24234,51800000.0
2005-07-21 09:26:00,2.24246,2.24257,2.24225,2.24242,30900000.0
2005-07-21 09:27:00,2.24269,2.24269,2.24224,2.24251,37400000.0
2005-07-21 09:28:00,2.24262,2.24269,2.24193,2.24255,37500000.0
2005-07-21 09:29:00,2.24256,2.24282,2.24233,2.24278,31100000.0
2005-07-21 09:30:00,2.24274,2.24292,2.24224,2.24228,39700000.0
2005-07-21 09:31:00,2.2421,2.24243,2.24202,2.24223,40100000.0
2005-07-21 09:32:00,2.2422,2.24252,2.24198,2.24198,52400000.0
2005-07-21 09:33:00,2.24197,2.24264,2.2417,2.2424,42800000.0
2005-07-21 09:34:00,2.24259,2.24279,2.24225,2.24244,56100000.0
2005-07-21 09:35:00,2.24236,2.24254,2.24218,2.24242,48099999.0
2005-07-21 09:36:00,2.24202,2.24218,2.24149,2.24149,36900000.0
2005-07-21 09:37:00,2.24164,2.24189,2.24163,2.24174,56000000.0
2005-07-21 09:38:00,2.24186,2.24202,2.24156,2.2419,80900001.0
2005-07-21 09:39:00,2.24204,2.24204,2.24124,2.24162,64800000.0
2005-07-21 09:40:00,2.24166,2.24183,2.24144,2.24157,36500000.0
2005-07-21 09:41:00,2.2419,2.2422,2.24158,2.24219,35000000.0
2005-07-21 09:42:00,2.24208,2.24248,2.24208,2.24248,44200000.0
2005-07-21 09:43:00,2.24213,2.24311,2.24198,2.24302,41100000.0
2005-07-21 09:44:00,2.2427,2.24313,2.24262,2.24301,33600000.0
2005-07-21 09:45:00,2.24275,2.24333,2.24268,2.24313,28200000.0
2005-07-21 09:46:00,2.24273,2.24331,2.24262,2.24328,50800000.0
2005-07-21 09:47:00,2.24307,2.2436,2.24294,2.24349,28700000.0
2005-07-21 09:48:00,2.24347,2.24361,2.24293,2.24293,40300000.0
2005-07-21 09:49:00,2.24292,2.24331,2.24276,2.24327,23500000.0
2005-07-21 09:50:00,2.2429,2.24344,2.24286,2.2432,44000000.0
2005-07-21 09:51:00,2.24308,2.24377,2.24283,2.24369,36500001.0
2005-07-21 09:52:00,2.244,2.24423,2.24383,2.24401,28700000.0
2005-07-21 09:53:00,2.24401,2.24401,2.24346,2.24358,26400000.0
2005-07-21 09:54:00,2.24378,2.24382,2.24342,2.24382,23900000.0
2005-07-21 09:55:00,2.2441,2.24417,2.24374,2.24393,47800000.0
2005-07-21 09:56:00,2.24383,2.24395,2.24349,2.24368,13200000.0
2005-07-21 09:57:00,2.2438,2.24406,2.24338,2.24363,31000000.0
2005-07-21 09:58:00,2.24382,2.24394,2.24361,2.24384,34800000.0
2005-07-21 09:59:00,2.24407,2.24409,2.24352,2.24385,45000000.0
2005-07-21 10:00:00,2.24399,2.24405,2.24348,2.2435,24300000.0
2005-07-21 10:01:00,2.24344,2.24365,2.24293,2.24315,39600000.0
2005-07-21 10:02:00,2.24308,2.24339,2.2427,2.2432,32200000.0
2005-07-21 10:03:00,2.24302,2.24338,2.2428,2.243,44800000.0
2005-07-21 10:04:00,2.24298,2.2432,2.24262,2.24288,46700000.0
2005-07-21 10:05:00,2.24297,2.24304,2.24241,2.24254,30700000.0
2005-07-21 10:06:00,2.24254,2.24274,2.24188,2.24258,62100000.0
2005-07-21 10:07:00,2.24262,2.24267,2.24227,2.24236,33500000.0
2005-07-21 10:08:00,2.24238,2.24254,2.2421,2.24225,23000000.0
2005-07-21 10:09:00,2.24193,2.24238,2.24188,2.24237,37000000.0
2005-07-21 10:10:00,2.24228,2.24239,2.24171,2.24222,18600000.0
2005-07-21 10:11:00,2.24186,2.24212,2.24173,2.24189,22100000.0
2005-07-21 10:12:00,2.24183,2.24234,2.24158,2.24234,25500000.0
2005-07-21 10:13:00,2.24196,2.24223,2.24169,2.24212,35100000.0
2005-07-21 10:14:00,2.24217,2.24228,2.24148,2.24167,41700000.0
2005-07-21 10:15:00,2.24176,2.24201,2.24143,2.24153,29800000.0
2005-07-21 10:16:00,2.24158,2.24183,2.24151,2.24169,47500000.0
2005-07-21 10:17:00,2.24154,2.24179,2.24105,2.24115,49200000.0
2005-07-21 10:18:00,2.24072,2.24124,2.24064,2.24124,18400000.0
2005-07-21 10:19:00,2.24101,2.24178,2.24101,2.24142,28400000.0
2005-07-21 10:20:00,2.24159,2.24178,2.24103,2.24121,23400000.0
2005-07-21 10:21:00,2.24105,2.24141,2.2408,2.24141,36200000.0
2005-07-21 10:22:00,2.24134,2.24134,2.24028,2.24065,47600000.0
2005-07-21 10:23:00,2.24058,2.24067,2.24033,2.24053,34300000.0
2005-07-21 10:24:00,2.24034,2.24078,2.24015,2.24055,60300000.0
2005-07-21 10:25:00,2.24019,2.24074,2.24018,2.24065,39200000.0
2005-07-21 10:26:00,2.24069,2.24117,2.24058,2.24117,27800000.0
2005-07-21 10:27:00,2.2408,2.24126,2.24057,2.24095,38200000.0
2005-07-21 10:28:00,2.24105,2.24119,2.24063,2.24108,36900000.0
2005-07-21 10:29:00,2.24085,2.24102,2.24057,2.24095,28700000.0
2005-07-21 10:30:00,2.2423,2.24561,2.2423,2.24561,33000000.0
2005-07-21 10:31:00,2.24635,2.24688,2.24612,2.24649,25300000.0
2005-07-21 10:32:00,2.24609,2.24649,2.24597,2.24649,34800000.0
2005-07-21 10:33:00,2.24635,2.24857,2.24633,2.24854,46400000.0
2005-07-21 10:34:00,2.24848,2.24854,2.24813,2.24854,29600000.0
2005-07-21 10:35:00,2.24862,2.24862,2.24813,2.24814,35100000.0
2005-07-21 10:36:00,2.24773,2.24821,2.24757,2.24757,42700000.0
2005-07-21 10:37:00,2.24744,2.24764,2.24708,2.24722,46300000.0
2005-07-21 10:38:00,2.24726,2.24762,2.247,2.24728,37700000.0
2005-07-21 10:39:00,2.24722,2.24752,2.24713,2.2473,32200000.0
2005-07-21 10:40:00,2.2471,2.24724,2.24687,2.24695,35100000.0
2005-07-21 10:41:00,2.24688,2.24721,2.24664,2.24683,33000000.0
2005-07-21 10:42:00,2.24649,2.24673,2.24641,2.24646,24600000.0
2005-07-21 10:43:00,2.2463,2.24653,2.24586,2.24623,25700000.0
2005-07-21 10:44:00,2.24611,2.24638,2.24589,2.24614,37700000.0
2005-07-21 10:45:00,2.24655,2.24684,2.24577,2.24577,20800000.0
2005-07-21 10:46:00,2.24583,2.24586,2.24562,2.24582,54100000.0
2005-07-21 10:47:00,2.24601,2.24611,2.24566,2.24611,60700000.0
2005-07-21 10:48:00,2.24625,2.24686,2.24613,2.24686,50100000.0
2005-07-21 10:49:00,2.24695,2.24712,2.24666,2.24686,21500000.0
2005-07-21 10:50:00,2.24701,2.24725,2.24677,2.24677,40400000.0
2005-07-21 10:51:00,2.24687,2.24697,2.24617,2.24659,18900000.0
2005-07-21 10:52:00,2.24694,2.24704,2.24633,2.24656,28600000.0
2005-07-21 10:53:00,2.24657,2.24676,2.24635,2.24641,38900000.0
2005-07-21 10:54:00,2.2466,2.24697,2.24632,2.24654,30600000.0
2005-07-21 10:55:00,2.24667,2.24673,2.24593,2.24598,37400000.0
2005-07-21 10:56:00,2.24615,2.24641,2.24602,2.24634,22400000.0
2005-07-21 10:57:00,2.24623,2.24623,2.2448,2.2448,42300000.0
2005-07-21 10:58:00,2.2451,2.24533,2.24469,2.24525,37500000.0
2005-07-21 10:59:00,2.2455,2.24573,2.2455,2.24571,41000000.0
2005-07-21 11:00:00,2.24572,2.24572,2.24526,2.24546,57400000.0
2005-07-21 11:01:00,2.24513,2.24569,2.24486,2.24502,34700000.0
2005-07-21 11:02:00,2.24442,2.24489,2.24429,2.24472,35700000.0
2005-07-21 11:03:00,2.24473,2.24497,2.24452,2.24485,56800000.0
2005-07-21 11:04:00,2.2447,2.24502,2.2444,2.24488,40800000.0
2005-07-21 11:05:00,2.24486,2.24486,2.24426,2.24442,42900000.0
2005-07-21 11:06:00,2.24454,2.24464,2.24429,2.24454,48600000.0
2005-07-21 11:07:00,2.24475,2.24482,2.24352,2.24352,31900000.0
2005-07-21 11:08:00,2.24368,2.2442,2.24361,2.24394,20500000.0
2005-07-21 11:09:00,2.24383,2.24424,2.24378,2.24406,30400000.0
2005-07-21 11:10:00,2.24392,2.24434,2.24392,2.2442,36200000.0
2005-07-21 11:11:00,2.24399,2.24409,2.24354,2.24383,29800000.0
2005-07-21 11:12:00,2.24381,2.24416,2.24364,2.24384,15200000.0
2005-07-21 11:13:00,2.24374,2.24404,2.2432,2.2432,40800000.0
2005-07-21 11:14:00,2.24329,2.24384,2.24318,2.24334,31000000.0
2005-07-21 11:15:00,2.24346,2.24346,2.24301,2.24342,43700000.0
2005-07-21 11:16:00,2.24364,2.244,2.24358,2.24383,41100000.0
2005-07-21 11:17:00,2.24419,2.24419,2.24381,2.24404,50100000.0
2005-07-21 11:18:00,2.24424,2.24437,2.24379,2.2441,32000000.0
2005-07-21 11:19:00,2.24416,2.24436,2.24386,2.24436,37300000.0
2005-07-21 11:20:00,2.24434,2.24437,2.24388,2.24437,36700000.0
2005-07-21 11:21:00,2.24399,2.24426,2.24386,2.24414,51800000.0
2005-07-21 11:22:00,2.24394,2.24431,2.24394,2.24431,29400000.0
2005-07-21 11:23:00,2.24447,2.24447,2.24378,2.24405,64700002.0
2005-07-21 11:24:00,2.24426,2.24427,2.24354,2.24362,38600000.0
2005-07-21 11:25:00,2.24356,2.24442,2.24347,2.24419,41500000.0
2005-07-21 11:26:00,2.24428,2.2444,2.24411,2.24432,34100000.0
2005-07-21 11:27:00,2.2444,2.24487,2.24437,2.24475,53100001.0
2005-07-21 11:28:00,2.24455,2.24491,2.24447,2.24487,46800000.0
2005-07-21 11:29:00,2.24512,2.24531,2.24471,2.2452,66299999.0
2005-07-21 11:30:00,2.24528,2.24571,2.24528,2.24545,33900000.0
2005-07-21 11:31:00,2.24514,2.24556,2.24487,2.24535,56600000.0
2005-07-21 11:32:00,2.24536,2.24546,2.24494,2.24534,31400000.0
2005-07-21 11:33:00,2.24556,2.24565,2.24501,2.24516,41200000.0
2005-07-21 11:34:00,2.24515,2.24528,2.24468,2.245,43000000.0
2005-07-21 11:35:00,2.24523,2.24526,2.2449,2.2449,26000000.0
2005-07-21 11:36:00,2.24527,2.24534,2.24447,2.24462,43500000.0
2005-07-21 11:37:00,2.245,2.245,2.24436,2.24436,23400000.0
2005-07-21 11:38:00,2.24445,2.24491,2.24444,2.24447,47600000.0
2005-07-21 11:39:00,2.24427,2.24519,2.24425,2.24461,54200000.0
2005-07-21 11:40:00,2.24461,2.24517,2.24461,2.24509,30200000.0
2005-07-21 11:41:00,2.24454,2.24499,2.24433,2.24491,30200000.0
2005-07-21 11:42:00,2.24466,2.2452,2.24464,2.24507,48200000.0
2005-07-21 11:43:00,2.2448,2.24528,2.2448,2.24517,56900000.0
2005-07-21 11:44:00,2.24485,2.24557,2.24485,2.24557,67000000.0
2005-07-21 11:45:00,2.24551,2.24556,2.24509,2.24528,26900000.0
2005-07-21 11:46:00,2.24538,2.24553,2.24506,2.24537,24000000.0
2005-07-21 11:47:00,2.24522,2.24529,2.24454,2.24454,44900000.0
2005-07-21 11:48:00,2.24423,2.24487,2.24423,2.24474,21800000.0
2005-07-21 11:49:00,2.24471,2.24493,2.2445,2.24471,45100000.0
2005-07-21 11:50:00,2.24458,2.24509,2.24449,2.24491,48000000.0
2005-07-21 11:51:00,2.24495,2.24515,2.24461,2.24486,32100000.0
2005-07-21 11:52:00,2.2446,2.24473,2.24436,2.24461,24700000.0
2005-07-21 11:53:00,2.2444,2.24461,2.24369,2.24407,29300000.0
2005-07-21 11:54:00,2.2441,2.24413,2.2436,2.24385,44000000.0
2005-07-21 11:55:00,2.24342,2.24363,2.24297,2.24297,36200000.0
2005-07-21 11:56:00,2.24321,2.24357,2.24306,2.24338,46700000.0
2005-07-21 11:57:00,2.24362,2.24362,2.24308,2.2435,38200000.0
2005-07-21 11:58:00,2.24353,2.24402,2.24331,2.24396,32400000.0
2005-07-21 11:59:00,2.2439,2.24422,2.2434,2.24414,26200000.0
2005-07-21 12:00:00,2.24391,2.2442,2.24382,2.2441,43400000.0
2005-07-21 12:01:00,2.2439,2.24422,2.2436,2.24408,45600000.0
2005-07-21 12:02:00,2.24387,2.24414,2.24365,2.24379,32200000.0
2005-07-21 12:03:00,2.24384,2.24416,2.24377,2.24387,37100000.0
2005-07-21 12:04:00,2.24397,2.24411,2.24339,2.24343,29400000.0
2005-07-21 12:05:00,2.2439,2.2439,2.24327,2.24352,55300000.0
2005-07-21 12:06:00,2.24437,2.24505,2.24425,2.24505,30200000.0
2005-07-21 12:07:00,2.24515,2.24545,2.24484,2.24505,49200000.0
2005-07-21 12:08:00,2.2448,2.24558,2.2448,2.24553,39300000.0
2005-07-21 12:09:00,2.24579,2.24602,2.24533,2.24563,29200000.0
2005-07-21 12:10:00,2.24576,2.24594,2.24552,2.24575,21600000.0
2005-07-21 12:11:00,2.24543,2.24568,2.24503,2.24549,29700000.0
2005-07-21 12:12:00,2.24532,2.24547,2.24454,2.24513,17500000.0
2005-07-21 12:13:00,2.24519,2.24519,2.24424,2.24424,40800000.0
2005-07-21 12:14:00,2.24431,2.24474,2.24418,2.2444,21900000.0
2005-07-21 12:15:00,2.24426,2.24486,2.24387,2.24486,34200000.0
2005-07-21 12:16:00,2.24506,2.24516,2.24461,2.24488,65300000.0
2005-07-21 12:17:00,2.24473,2.24573,2.24473,2.24538,44000000.0
2005-07-21 12:18:00,2.2456,2.24594,2.24484,2.24592,69500000.0
2005-07-21 12:19:00,2.24619,2.24654,2.24611,2.24628,21600000.0
2005-07-21 12:20:00,2.24647,2.24662,2.24577,2.24587,29300000.0
2005-07-21 12:21:00,2.24581,2.24608,2.24553,2.24554,32500000.0
2005-07-21 12:22:00,2.24555,2.24638,2.24534,2.24638,32300000.0
2005-07-21 12:23:00,2.24631,2.24672,2.24617,2.2466,39400000.0
2005-07-21 12:24:00,2.24667,2.24688,2.24651,2.24684,36800000.0
2005-07-21 12:25:00,2.24689,2.24689,2.24645,2.24676,50800000.0
2005-07-21 12:26:00,2.24676,2.24743,2.24664,2.24718,37200000.0
2005-07-21 12:27:00,2.24726,2.2474,2.24682,2.2473,80900000.0
2005-07-21 12:28:00,2.24737,2.24765,2.24707,2.24756,40100000.0
2005-07-21 12:29:00,2.24794,2.24794,2.24726,2.24733,32400000.0
2005-07-21 12:30:00,2.2475,2.24771,2.2472,2.24771,43200000.0
2005-07-21 12:31:00,2.24802,2.24802,2.24731,2.24766,22700000.0
2005-07-21 12:32:00,2.24761,2.2477,2.24724,2.24763,31600000.0
2005-07-21 12:33:00,2.2478,2.24799,2.24713,2.24764,23100000.0
2005-07-21 12:34:00,2.24752,2.24773,2.24721,2.24747,31300000.0
2005-07-21 12:35:00,2.24732,2.24747,2.24662,2.24695,43700000.0
2005-07-21 12:36:00,2.24694,2.24734,2.24679,2.24714,38000000.0
2005-07-21 12:37:00,2.2471,2.24737,2.24683,2.24733,29300000.0
2005-07-21 12:38:00,2.24707,2.24746,2.24702,2.2473,33400000.0
2005-07-21 12:39:00,2.24741,2.24758,2.24712,2.24735,18600000.0
2005-07-21 12:40:00,2.24715,2.24756,2.24703,2.2473,44100000.0
2005-07-21 12:41:00,2.24724,2.24755,2.2471,2.24742,56300000.0
2005-07-21 12:42:00,2.24802,2.24802,2.24711,2.24751,47200000.0
2005-07-21 12:43:00,2.24736,2.24762,2.2473,2.2473,24800000.0
2005-07-21 12:44:00,2.24746,2.24763,2.24702,2.24736,29800000.0
2005-07-21 12:45:00,2.24745,2.24771,2.24706,2.24746,44200000.0
2005-07-21 12:46:00,2.24722,2.24751,2.2471,2.24739,23200000.0
2005-07-21 12:47:00,2.24738,2.24754,2.24687,2.24712,36900000.0
2005-07-21 12:48:00,2.24685,2.24735,2.24685,2.24723,46600000.0
2005-07-21 12:49:00,2.24732,2.24754,2.24692,2.2474,28600000.0
2005-07-21 12:50:00,2.24758,2.24773,2.24716,2.24754,34700000.0
2005-07-21 12:51:00,2.24773,2.24817,2.24768,2.24778,39800000.0
2005-07-21 12:52:00,2.24761,2.2482,2.24761,2.24767,24100000.0
2005-07-21 12:53:00,2.24759,2.24795,2.24715,2.24784,43000000.0
2005-07-21 12:54:00,2.24727,2.24808,2.24716,2.24804,32500000.0
2005-07-21 12:55:00,2.24775,2.24822,2.24747,2.24822,25700000.0
2005-07-21 12:56:00,2.24819,2.24849,2.24781,2.24832,39800000.0
2005-07-21 12:57:00,2.24812,2.24838,2.24782,2.2479,42600000.0
2005-07-21 12:58:00,2.24825,2.24843,2.24764,2.24827,47000000.0
2005-07-21 12:59:00,2.24795,2.24832,2.24778,2.24832,50300000.0
2005-07-21 13:00:00,2.24793,2.24816,2.24753,2.24753,39300000.0
2005-07-21 13:01:00,2.24745,2.24762,2.24706,2.24719,52800000.0
2005-07-21 13:02:00,2.24732,2.24735,2.24652,2.24673,30600000.0
2005-07-21 13:03:00,2.24655,2.24691,2.24645,2.24659,39799999.0
2005-07-21 13:04:00,2.24638,2.24735,2.24638,2.24681,24500000.0
2005-07-21 13:05:00,2.2473,2.24774,2.2468,2.24739,24700000.0
2005-07-21 13:06:00,2.2482,2.24861,2.24726,2.24861,44000000.0
2005-07-21 13:07:00,2.24824,2.24855,2.24613,2.24613,48700000.0
2005-07-21 13:08:00,2.24575,2.24721,2.24565,2.2466,29500000.0
2005-07-21 13:09:00,2.24593,2.24638,2.24546,2.24588,32800000.0
2005-07-21 13:10:00,2.24595,2.24659,2.24525,2.24659,42200000.0
2005-07-21 13:11:00,2.24632,2.24705,2.24594,2.24687,31600000.0
2005-07-21 13:12:00,2.24633,2.24785,2.24624,2.24751,49200000.0
2005-07-21 13:13:00,2.24748,2.24773,2.24654,2.24736,39200000.0
2005-07-21 13:14:00,2.24634,2.24765,2.24612,2.24765,46900000.0
2005-07-21 13:15:00,2.24727,2.24778,2.24702,2.24765,42200000.0
2005-07-21 13:16:00,2.24742,2.24902,2.24741,2.24868,26100000.0
2005-07-21 13:17:00,2.24867,2.24925,2.2484,2.24888,58099998.0
2005-07-21 13:18:00,2.24882,2.24913,2.24785,2.2482,27900000.0
2005-07-21 13:19:00,2.24809,2.24853,2.24789,2.24807,31200000.0
2005-07-21 13:20:00,2.24791,2.24874,2.24788,2.24854,27900000.0
2005-07-21 13:21:00,2.24882,2.24897,2.24823,2.2484,56800000.0
2005-07-21 13:22:00,2.24865,2.24912,2.24855,2.24912,38500000.0
2005-07-21 13:23:00,2.24947,2.25008,2.24925,2.25008,42100000.0
2005-07-21 13:24:00,2.25052,2.25092,2.25031,2.25071,40600000.0
2005-07-21 13:25:00,2.25099,2.25131,2.25078,2.25121,33900000.0
2005-07-21 13:26:00,2.25142,2.25156,2.25106,2.25133,41200000.0
2005-07-21 13:27:00,2.2513,2.2514,2.24943,2.24979,32400000.0
2005-07-21 13:28:00,2.25023,2.25039,2.24927,2.24928,34400000.0
2005-07-21 13:29:00,2.24927,2.2498,2.24901,2.24909,30300000.0
2005-07-21 13:30:00,2.2483,2.24863,2.24508,2.24508,37900000.0
2005-07-21 13:31:00,2.24552,2.24599,2.24515,2.24591,28400000.0
2005-07-21 13:32:00,2.24632,2.24678,2.24584,2.24659,56800000.0
2005-07-21 13:33:00,2.24704,2.24728,2.24635,2.24714,27300000.0
2005-07-21 13:34:00,2.24645,2.2471,2.24643,2.24677,51500000.0
2005-07-21 13:35:00,2.24687,2.24725,2.24669,2.24723,49000000.0
2005-07-21 13:36:00,2.24764,2.24773,2.24701,2.24747,44600000.0
2005-07-21 13:37:00,2.24743,2.2476,2.24655,2.2467,22900000.0
2005-07-21 13:38:00,2.24659,2.2471,2.24631,2.24662,50600000.0
2005-07-21 13:39:00,2.2465,2.24772,2.24649,2.24725,44900000.0
2005-07-21 13:40:00,2.24685,2.24749,2.24674,2.24674,32600000.0
2005-07-21 13:41:00,2.2475,2.24868,2.24736,2.24853,31500000.0
2005-07-21 13:42:00,2.24852,2.24904,2.24831,2.24854,44700000.0
2005-07-21 13:43:00,2.2478,2.24818,2.24748,2.24767,32200000.0
2005-07-21 13:44:00,2.2468,2.24716,2.24609,2.24609,48499999.0
2005-07-21 13:45:00,2.24617,2.24635,2.24568,2.24583,28500000.0
2005-07-21 13:46:00,2.24592,2.24765,2.24592,2.24765,55700000.0
2005-07-21 13:47:00,2.24798,2.24827,2.24718,2.24735,36300000.0
2005-07-21 13:48:00,2.24752,2.24891,2.24752,2.24837,16900000.0
2005-07-21 13:49:00,2.24823,2.24884,2.24802,2.24832,40600000.0
2005-07-21 13:50:00,2.24802,2.24867,2.24795,2.24867,24000000.0
2005-07-21 13:51:00,2.24907,2.24911,2.24744,2.24744,46700000.0
2005-07-21 13:52:00,2.2474,2.24826,2.24702,2.24814,38100000.0
2005-07-21 13:53:00,2.24825,2.24841,2.24772,2.24827,38400000.0
2005-07-21 13:54:00,2.24863,2.24892,2.24842,2.24863,32300000.0
2005-07-21 13:55:00,2.24883,2.25016,2.24871,2.25005,49100000.0
2005-07-21 13:56:00,2.24982,2.2502,2.24961,2.24997,34800000.0
2005-07-21 13:57:00,2.2496,2.24968,2.249,2.2493,31800000.0
2005-07-21 13:58:00,2.24903,2.25,2.24894,2.24988,48800000.0
2005-07-21 13:59:00,2.24927,2.24966,2.24918,2.24922,44400000.0
2005-07-21 14:00:00,2.24895,2.24926,2.2487,2.24916,24500000.0
2005-07-21 14:01:00,2.24904,2.24976,2.24883,2.24976,35300000.0
2005-07-21 14:02:00,2.24975,2.24995,2.24836,2.24836,30100000.0
2005-07-21 14:03:00,2.24856,2.24917,2.24839,2.24917,26600000.0
2005-07-21 14:04:00,2.24873,2.24927,2.24861,2.24889,44300000.0
2005-07-21 14:05:00,2.24908,2.25004,2.24901,2.24945,48000000.0
2005-07-21 14:06:00,2.24952,2.24986,2.24944,2.24969,29800000.0
2005-07-21 14:07:00,2.24915,2.2498,2.24909,2.24952,34300000.0
2005-07-21 14:08:00,2.24933,2.24977,2.24904,2.24972,44600000.0
2005-07-21 14:09:00,2.2499,2.25009,2.24889,2.24889,23700000.0
2005-07-21 14:10:00,2.24893,2.24983,2.24877,2.24955,41300000.0
2005-07-21 14:11:00,2.24952,2.24952,2.24295,2.24295,25800000.0
2005-07-21 14:12:00,2.24368,2.24399,2.24186,2.24203,38000000.0
2005-07-21 14:13:00,2.24202,2.24228,2.24133,2.24166,42500000.0
2005-07-21 14:14:00,2.24152,2.24254,2.24146,2.24189,50900000.0
2005-07-21 14:15:00,2.24137,2.24204,2.24083,2.24204,56400000.0
2005-07-21 14:16:00,2.24276,2.24337,2.2424,2.24266,37100000.0
2005-07-21 14:17:00,2.2424,2.24302,2.24221,2.2426,33700000.0
2005-07-21 14:18:00,2.24203,2.24254,2.24158,2.24197,41700000.0
2005-07-21 14:19:00,2.24217,2.24287,2.2418,2.24278,45500000.0
2005-07-21 14:20:00,2.24263,2.2432,2.24246,2.24265,31600000.0
2005-07-21 14:21:00,2.24231,2.24237,2.24129,2.24129,50200000.0
2005-07-21 14:22:00,2.24197,2.24197,2.24051,2.24056,32200000.0
2005-07-21 14:23:00,2.24009,2.24069,2.23953,2.23953,36800000.0
2005-07-21 14:24:00,2.23888,2.23955,2.23853,2.23897,33000000.0
2005-07-21 14:25:00,2.23825,2.23894,2.23823,2.23834,23900000.0
2005-07-21 14:26:00,2.23755,2.23846,2.23747,2.23756,67100000.0
2005-07-21 14:27:00,2.23767,2.23806,2.2366,2.23685,37900000.0
2005-07-21 14:28:00,2.2368,2.23977,2.2368,2.23977,35700000.0
2005-07-21 14:29:00,2.2396,2.24012,2.23933,2.23973,32900000.0
2005-07-21 14:30:00,2.24057,2.24115,2.24022,2.24104,50300000.0
2005-07-21 14:31:00,2.24127,2.24205,2.24107,2.24205,25200000.0
2005-07-21 14:32:00,2.24137,2.24164,2.24044,2.24044,48500000.0
2005-07-21 14:33:00,2.24015,2.24055,2.23961,2.23982,22000000.0
2005-07-21 14:34:00,2.2404,2.2404,2.23688,2.23698,32200000.0
2005-07-21 14:35:00,2.23702,2.23744,2.23689,2.23744,40000001.0
2005-07-21 14:36:00,2.23799,2.238,2.23674,2.23683,28800000.0
2005-07-21 14:37:00,2.2374,2.23782,2.23634,2.23649,49900000.0
2005-07-21 14:38:00,2.23682,2.23735,2.23648,2.23735,52200000.0
2005-07-21 14:39:00,2.23783,2.23811,2.23732,2.23751,28400000.0
2005-07-21 14:40:00,2.23783,2.23794,2.237,2.23781,44200000.0
2005-07-21 14:41:00,2.23794,2.23814,2.23765,2.238,22300000.0
2005-07-21 14:42:00,2.23813,2.23856,2.23797,2.23849,42300000.0
2005-07-21 14:43:00,2.23877,2.23877,2.23768,2.23871,43000000.0
2005-07-21 14:44:00,2.2387,2.23876,2.23783,2.2384,53100000.0
2005-07-21 14:45:00,2.2386,2.23883,2.23794,2.2387,42700000.0
2005-07-21 14:46:00,2.23868,2.23943,2.23863,2.23921,25400000.0
2005-07-21 14:47:00,2.23901,2.23989,2.23891,2.23967,28200000.0
2005-07-21 14:48:00,2.23978,2.23998,2.23947,2.23961,43300000.0
2005-07-21 14:49:00,2.23998,2.24005,2.23942,2.23974,34800000.0
2005-07-21 14:50:00,2.24022,2.24069,2.23987,2.24059,30900000.0
2005-07-21 14:51:00,2.24063,2.24129,2.24041,2.24087,26800000.0
2005-07-21 14:52:00,2.24072,2.24073,2.23946,2.23947,68400000.0
2005-07-21 14:53:00,2.24015,2.24029,2.23884,2.23958,44000000.0
2005-07-21 14:54:00,2.23925,2.23957,2.23876,2.23876,48300000.0
2005-07-21 14:55:00,2.23848,2.23921,2.23826,2.23888,39700000.0
2005-07-21 14:56:00,2.23897,2.23924,2.23868,2.23908,38000000.0
2005-07-21 14:57:00,2.2386,2.23971,2.2386,2.23947,45600000.0
2005-07-21 14:58:00,2.23922,2.2397,2.23903,2.2395,40600000.0
2005-07-21 14:59:00,2.2398,2.23982,2.23909,2.23955,20100000.0
2005-07-21 15:00:00,2.24013,2.24046,2.23951,2.2398,41600000.0
2005-07-21 15:01:00,2.24,2.24016,2.2391,2.2391,26900000.0
2005-07-21 15:02:00,2.23933,2.23962,2.23891,2.23942,35000000.0
2005-07-21 15:03:00,2.23945,2.23977,2.23926,2.23926,63100000.0
2005-07-21 15:04:00,2.2394,2.23958,2.23841,2.23849,46200000.0
2005-07-21 15:05:00,2.23908,2.23927,2.23853,2.23878,39700000.0
2005-07-21 15:06:00,2.23859,2.23942,2.23859,2.2392,44400000.0
2005-07-21 15:07:00,2.23893,2.23989,2.23888,2.23989,37800000.0
2005-07-21 15:08:00,2.23956,2.23972,2.2392,2.23922,34000000.0
2005-07-21 15:09:00,2.23945,2.23969,2.23929,2.23954,24300000.0
2005-07-21 15:10:00,2.23975,2.24,2.23946,2.24,34400000.0
2005-07-21 15:11:00,2.24007,2.24034,2.23961,2.24034,35400000.0
2005-07-21 15:12:00,2.24032,2.24056,2.24009,2.24016,32400000.0
2005-07-21 15:13:00,2.2402,2.24053,2.23993,2.24034,28700000.0
2005-07-21 15:14:00,2.24072,2.2408,2.2401,2.24021,26000000.0
2005-07-21 15:15:00,2.24045,2.24078,2.24028,2.24067,27900000.0
2005-07-21 15:16:00,2.2401,2.24038,2.23985,2.24,24300000.0
2005-07-21 15:17:00,2.24015,2.24064,2.23999,2.24064,49700000.0
2005-07-21 15:18:00,2.24046,2.24149,2.2402,2.24149,41000000.0
2005-07-21 15:19:00,2.24157,2.24182,2.24118,2.24139,39400000.0
2005-07-21 15:20:00,2.24126,2.24148,2.24093,2.24132,41000000.0
2005-07-21 15:21:00,2.24116,2.24199,2.2411,2.24148,40700000.0
2005-07-21 15:22:00,2.24138,2.242,2.24138,2.242,38800000.0
2005-07-21 15:23:00,2.24188,2.24207,2.24164,2.24173,31800000.0
2005-07-21 15:24:00,2.24157,2.24212,2.24145,2.24212,23400000.0
2005-07-21 15:25:00,2.24188,2.24219,2.24174,2.24184,49900000.0
2005-07-21 15:26:00,2.2421,2.24233,2.24189,2.2422,30900000.0
2005-07-21 15:27:00,2.24201,2.24314,2.24199,2.24314,21200000.0
2005-07-21 15:28:00,2.24269,2.24342,2.24235,2.24236,47000000.0
2005-07-21 15:29:00,2.24175,2.2422,2.24149,2.24181,39400000.0
2005-07-21 15:30:00,2.2412,2.24159,2.24097,2.2412,40500000.0
2005-07-21 15:31:00,2.24092,2.24117,2.24068,2.24099,48900000.0
2005-07-21 15:32:00,2.24134,2.24141,2.24077,2.24114,49200000.0
2005-07-21 15:33:00,2.24083,2.2416,2.24077,2.2414,39300000.0
2005-07-21 15:34:00,2.2414,2.24151,2.24086,2.24111,29900000.0
2005-07-21 15:35:00,2.24132,2.24173,2.24114,2.24163,42700000.0
2005-07-21 15:36:00,2.24139,2.24161,2.24127,2.24132,47500000.0
2005-07-21 15:37:00,2.2414,2.24151,2.24118,2.24136,24200000.0
2005-07-21 15:38:00,2.24152,2.24158,2.24097,2.24137,41200000.0
2005-07-21 15:39:00,2.2415,2.2415,2.24024,2.24024,34600000.0
2005-07-21 15:40:00,2.24042,2.2409,2.24012,2.2407,31200000.0
2005-07-21 15:41:00,2.24072,2.24076,2.2401,2.24041,48500000.0
2005-07-21 15:42:00,2.24045,2.2407,2.24018,2.24054,33800000.0
2005-07-21 15:43:00,2.24061,2.24088,2.24031,2.24088,38700000.0
2005-07-21 15:44:00,2.24107,2.24114,2.24019,2.24047,44200000.0
2005-07-21 15:45:00,2.24103,2.24143,2.24064,2.24128,31000000.0
2005-07-21 15:46:00,2.24116,2.24142,2.24115,2.24115,29100000.0
2005-07-21 15:47:00,2.2413,2.24184,2.2413,2.24184,30000000.0
2005-07-21 15:48:00,2.24227,2.24227,2.24159,2.24193,54600000.0
2005-07-21 15:49:00,2.24185,2.24205,2.24107,2.24107,40000000.0
2005-07-21 15:50:00,2.24098,2.24125,2.24062,2.24097,34800000.0
2005-07-21 15:51:00,2.24126,2.24154,2.24117,2.24129,23200000.0
2005-07-21 15:52:00,2.24148,2.24218,2.24134,2.24218,37200000.0
2005-07-21 15:53:00,2.24225,2.24248,2.24198,2.24224,36700000.0
2005-07-21 15:54:00,2.24233,2.24319,2.24231,2.24312,24200000.0
2005-07-21 15:55:00,2.24311,2.24329,2.24295,2.24309,41200000.0
2005-07-21 15:56:00,2.2428,2.24323,2.24272,2.2431,41800000.0
2005-07-21 15:57:00,2.24279,2.24294,2.24251,2.24277,38400000.0
2005-07-21 15:58:00,2.2424,2.24272,2.24202,2.24251,43400000.0
2005-07-21 15:59:00,2.24269,2.24269,2.24195,2.24203,43000000.0
2005-07-21 16:00:00,2.24233,2.24269,2.24194,2.2424,38000000.0
2005-07-21 16:01:00,2.24212,2.2422,2.2418,2.24199,34200000.0
2005-07-21 16:02:00,2.24187,2.24219,2.24169,2.24217,42300000.0
2005-07-21 16:03:00,2.24211,2.24217,2.24172,2.24175,48400000.0
2005-07-21 16:04:00,2.24203,2.24218,2.24018,2.24018,39000000.0
2005-07-21 16:05:00,2.24068,2.24092,2.24038,2.24074,45999999.0
2005-07-21 16:06:00,2.2409,2.24102,2.2403,2.24055,51000000.0
2005-07-21 16:07:00,2.24058,2.24092,2.24028,2.24078,36200000.0
2005-07-21 16:08:00,2.24099,2.24131,2.24073,2.24094,18200000.0
2005-07-21 16:09:00,2.24081,2.24116,2.24067,2.24104,38800000.0
2005-07-21 16:10:00,2.24096,2.2412,2.24083,2.24117,26800000.0
2005-07-21 16:11:00,2.24085,2.24188,2.24073,2.24183,45800000.0
2005-07-21 16:12:00,2.24234,2.24272,2.24204,2.24266,58700000.0
2005-07-21 16:13:00,2.24256,2.24349,2.24256,2.24343,20500000.0
2005-07-21 16:14:00,2.24353,2.24436,2.24327,2.24436,41500000.0
2005-07-21 16:15:00,2.2447,2.24472,2.24407,2.24451,45800000.0
2005-07-21 16:16:00,2.24492,2.24529,2.24477,2.24529,22600000.0
2005-07-21 16:17:00,2.24574,2.24589,2.24516,2.24547,48400000.0
2005-07-21 16:18:00,2.24553,2.24553,2.24489,2.24507,48800000.0
2005-07-21 16:19:00,2.24507,2.24583,2.24488,2.24565,51900001.0
2005-07-21 16:20:00,2.24571,2.24571,2.24529,2.24542,23200000.0
2005-07-21 16:21:00,2.24577,2.24583,2.2448,2.24482,24000000.0
2005-07-21 16:22:00,2.24525,2.24564,2.24482,2.24504,44500000.0
2005-07-21 16:23:00,2.24534,2.24551,2.24449,2.24458,46800000.0
2005-07-21 16:24:00,2.24437,2.24487,2.24418,2.2445,71200000.0
2005-07-21 16:25:00,2.24492,2.24564,2.24467,2.24564,31600000.0
2005-07-21 16:26:00,2.2454,2.24596,2.24523,2.24595,49500000.0
2005-07-21 16:27:00,2.24675,2.24776,2.2466,2.24776,54400000.0
2005-07-21 16:28:00,2.24812,2.24844,2.24787,2.2482,41100000.0
2005-07-21 16:29:00,2.24762,2.24813,2.2474,2.24797,31899999.0
2005-07-21 16:30:00,2.24737,2.24806,2.24722,2.24792,37600000.0
2005-07-21 16:31:00,2.24807,2.24826,2.24758,2.24788,35900000.0
2005-07-21 16:32:00,2.24793,2.24804,2.24764,2.24783,18500000.0
2005-07-21 16:33:00,2.24808,2.2484,2.2476,2.24795,28500000.0
2005-07-21 16:34:00,2.24843,2.24857,2.2479,2.24832,34000000.0
2005-07-21 16:35:00,2.24869,2.24893,2.24823,2.24866,31700000.0
2005-07-21 16:36:00,2.24848,2.24897,2.24844,2.24872,42600000.0
2005-07-21 16:37:00,2.24894,2.24904,2.24857,2.24888,36400000.0
2005-07-21 16:38:00,2.24868,2.24943,2.24868,2.2493,36200000.0
2005-07-21 16:39:00,2.24914,2.24967,2.24911,2.24929,30800000.0
2005-07-21 16:40:00,2.2491,2.24918,2.24871,2.24871,46699999.0
2005-07-21 16:41:00,2.24922,2.2494,2.24904,2.24911,39500000.0
2005-07-21 16:42:00,2.24934,2.24934,2.24859,2.24872,35700000.0
2005-07-21 16:43:00,2.24908,2.24924,2.24857,2.24918,22800000.0
2005-07-21 16:44:00,2.2491,2.2495,2.24907,2.2493,24100000.0
2005-07-21 16:45:00,2.24944,2.24952,2.24894,2.24923,53900000.0
2005-07-21 16:46:00,2.24921,2.24921,2.2486,2.24876,39800000.0
2005-07-21 16:47:00,2.24864,2.249,2.24853,2.24878,44800000.0
2005-07-21 16:48:00,2.24874,2.24908,2.24852,2.24902,33500000.0
2005-07-21 16:49:00,2.24888,2.24927,2.24875,2.2491,35700000.0
2005-07-21 16:50:00,2.24905,2.2493,2.24891,2.24918,38000000.0
2005-07-21 16:51:00,2.24894,2.2493,2.24883,2.24924,34200000.0
2005-07-21 16:52:00,2.24888,2.24958,2.24874,2.24917,47400000.0
2005-07-21 16:53:00,2.24936,2.25033,2.24918,2.25033,36800000.0
2005-07-21 16:54:00,2.25073,2.25095,2.25027,2.2508,43800000.0
2005-07-21 16:55:00,2.25059,2.2509,2.25055,2.2509,46800000.0
2005-07-21 16:56:00,2.25112,2.25194,2.25112,2.25194,33000000.0
2005-07-21 16:57:00,2.25183,2.25216,2.25171,2.25179,47100000.0
2005-07-21 16:58:00,2.25136,2.25171,2.251,2.251,29800000.0
2005-07-21 16:59:00,2.25025,2.25057,2.24986,2.24986,30900000.0
2005-07-21 17:00:00,2.24935,2.24971,2.24901,2.24936,66999999.0
2005-07-21 17:01:00,2.24992,2.24998,2.24908,2.24958,40100000.0
2005-07-21 17:02:00,2.24923,2.24986,2.24923,2.2497,41100000.0
2005-07-21 17:03:00,2.24975,2.25012,2.24936,2.2497,25700000.0
2005-07-21 17:04:00,2.24956,2.24971,2.24944,2.24944,45000000.0
2005-07-21 17:05:00,2.24955,2.24985,2.24936,2.24976,53500000.0
2005-07-21 17:06:00,2.2496,2.2496,2.2486,2.24877,41300000.0
2005-07-21 17:07:00,2.24881,2.24927,2.24859,2.24891,49000000.0
2005-07-21 17:08:00,2.24855,2.24876,2.24823,2.24837,32000000.0
2005-07-21 17:09:00,2.24828,2.24874,2.24809,2.24844,32200000.0
2005-07-21 17:10:00,2.24818,2.24932,2.24807,2.24878,53800000.0
2005-07-21 17:11:00,2.24829,2.24894,2.24827,2.24885,44900000.0
2005-07-21 17:12:00,2.24883,2.24892,2.24863,2.24887,25800000.0
2005-07-21 17:13:00,2.24903,2.24957,2.24876,2.24949,27600000.0
2005-07-21 17:14:00,2.24971,2.24974,2.24895,2.24942,49200000.0
2005-07-21 17:15:00,2.24968,2.24988,2.2493,2.24962,25400000.0
2005-07-21 17:16:00,2.24949,2.24983,2.24918,2.24928,39400000.0
2005-07-21 17:17:00,2.2493,2.24967,2.24902,2.24955,30500000.0
2005-07-21 17:18:00,2.24911,2.24963,2.24899,2.24909,49600001.0
2005-07-21 17:19:00,2.24891,2.2494,2.24878,2.24926,47200000.0
2005-07-21 17:20:00,2.24917,2.24979,2.24904,2.24977,27000000.0
2005-07-21 17:21:00,2.24977,2.24993,2.2492,2.24969,55900000.0
2005-07-21 17:22:00,2.24945,2.2499,2.24928,2.24968,31500000.0
2005-07-21 17:23:00,2.24998,2.25023,2.24986,2.25011,27400000.0
2005-07-21 17:24:00,2.24959,2.25012,2.24946,2.25012,33600000.0
2005-07-21 17:25:00,2.25007,2.25031,2.24985,2.24995,44100000.0
2005-07-21 17:26:00,2.2496,2.25048,2.2496,2.25038,38300000.0
2005-07-21 17:27:00,2.25026,2.25046,2.24994,2.25007,24300000.0
2005-07-21 17:28:00,2.25027,2.25029,2.24972,2.24996,26200000.0
2005-07-21 17:29:00,2.25008,2.25099,2.25006,2.25087,26500000.0
2005-07-21 17:30:00,2.25092,2.25131,2.25076,2.25121,31600000.0
2005-07-21 17:31:00,2.25108,2.25117,2.25047,2.25047,48100000.0
2005-07-21 17:32:00,2.25041,2.25126,2.25028,2.25124,28600000.0
2005-07-21 17:33:00,2.25135,2.25144,2.25088,2.25135,36200000.0
2005-07-21 17:34:00,2.25105,2.25137,2.25082,2.25084,30900000.0
2005-07-21 17:35:00,2.25062,2.25094,2.25025,2.25062,27100000.0
2005-07-21 17:36:00,2.25072,2.25101,2.2504,2.25091,26200000.0
2005-07-21 17:37:00,2.25128,2.25169,2.25117,2.25153,43100000.0
2005-07-21 17:38:00,2.25155,2.25231,2.25137,2.25203,28200000.0
2005-07-21 17:39:00,2.25229,2.25239,2.25184,2.25184,42100000.0
2005-07-21 17:40:00,2.25214,2.25234,2.25175,2.25206,24700000.0
2005-07-21 17:41:00,2.25219,2.25263,2.25215,2.25263,42100000.0
2005-07-21 17:42:00,2.25313,2.25384,2.25291,2.25384,45700000.0
2005-07-21 17:43:00,2.25385,2.2539,2.25309,2.25309,36000000.0
2005-07-21 17:44:00,2.25252,2.25268,2.25212,2.25212,44400000.0
2005-07-21 17:45:00,2.25227,2.2525,2.25169,2.25189,23800000.0
2005-07-21 17:46:00,2.2514,2.25189,2.25117,2.25132,38300000.0
2005-07-21 17:47:00,2.25128,2.25148,2.25114,2.25148,28000000.0
2005-07-21 17:48:00,2.25088,2.2512,2.25063,2.25076,41600000.0
2005-07-21 17:49:00,2.2505,2.25126,2.2505,2.25126,19000000.0
2005-07-21 17:50:00,2.25158,2.25195,2.2511,2.25135,56900001.0
2005-07-21 17:51:00,2.25157,2.25178,2.25148,2.25168,26200000.0
2005-07-21 17:52:00,2.25195,2.25237,2.25186,2.25209,35600000.0
2005-07-21 17:53:00,2.25241,2.25264,2.2521,2.25256,37700000.0
2005-07-21 17:54:00,2.25248,2.25266,2.25193,2.25197,44700000.0
2005-07-21 17:55:00,2.25176,2.25251,2.25176,2.25209,33900000.0
2005-07-21 17:56:00,2.25167,2.25198,2.25109,2.25109,41800000.0
2005-07-21 17:57:00,2.25068,2.25141,2.25052,2.25101,30900000.0
2005-07-21 17:58:00,2.25128,2.25142,2.25069,2.2509,32900000.0
2005-07-21 17:59:00,2.25147,2.25182,2.25115,2.25115,45900000.0
2005-07-21 18:00:00,2.25158,2.252,2.25157,2.252,32100000.0
2005-07-21 18:01:00,2.25195,2.25241,2.25142,2.25194,353200000.0
2005-07-21 18:02:00,2.252,2.2524,2.25172,2.25201,325100000.0
2005-07-21 18:03:00,2.25218,2.25254,2.25137,2.25171,433000000.0
2005-07-21 18:04:00,2.25163,2.25224,2.25116,2.25207,320100000.0
2005-07-21 18:05:00,2.25219,2.25222,2.25123,2.25189,219900000.0
2005-07-21 18:06:00,2.25168,2.25187,2.25123,2.25177,400299999.0
2005-07-21 18:07:00,2.25203,2.25221,2.2508,2.25212,448500000.0
2005-07-21 18:08:00,2.2515,2.25197,2.25104,2.25127,445000000.0
2005-07-21 18:09:00,2.25127,2.25174,2.25042,2.25133,258500000.0
2005-07-21 18:10:00,2.25127,2.25203,2.25097,2.25191,285800001.0
2005-07-21 18:11:00,2.25174,2.25174,2.25102,2.25132,287800000.0
2005-07-21 18:12:00,2.25097,2.25163,2.2509,2.25118,170200000.0
2005-07-21 18:13:00,2.25115,2.2518,2.25085,2.25149,170200000.0
2005-07-21 18:14:00,2.25153,2.25153,2.24821,2.24883,305300000.0
2005-07-21 18:15:00,2.24897,2.25067,2.24897,2.24993,357900001.0
2005-07-21 18:16:00,2.25076,2.25076,2.24984,2.25045,382300000.0
2005-07-21 18:17:00,2.25053,2.25085,2.2497,2.24994,237700000.0
2005-07-21 18:18:00,2.24949,2.25013,2.24893,2.2496,146700000.0
2005-07-21 18:19:00,2.24957,2.25022,2.24917,2.24948,266300000.0
2005-07-21 18:20:00,2.24957,2.25079,2.24957,2.25028,132300000.0
2005-07-21 18:21:00,2.25015,2.25029,2.24929,2.25008,210300001.0
2005-07-21 18:22:00,2.25017,2.25018,2.24932,2.24952,233000000.0
2005-07-21 18:23:00,2.24954,2.25017,2.24934,2.24995,361500000.0
2005-07-21 18:24:00,2.24987,2.25037,2.2494,2.2496,360500000.0
2005-07-21 18:25:00,2.24952,2.25023,2.2494,2.25012,320000000.0
2005-07-21 18:26:00,2.24977,2.25059,2.24964,2.2504,351100000.0
2005-07-21 18:27:00,2.25066,2.25144,2.25054,2.25069,290800000.0
2005-07-21 18:28:00,2.25084,2.25134,2.25046,2.25117,230700000.0
2005-07-21 18:29:00,2.25098,2.25121,2.25052,2.25092,243600000.0
2005-07-21 18:30:00,2.25094,2.25112,2.25048,2.25072,241500000.0
2005-07-21 18:31:00,2.25077,2.25101,2.24944,2.2498,191100000.0
2005-07-21 18:32:00,2.24905,2.24948,2.24777,2.24832,146299999.0
2005-07-21 18:33:00,2.24842,2.24864,2.24772,2.24812,245000000.0
2005-07-21 18:34:00,2.24825,2.24835,2.24736,2.2474,402700000.0
2005-07-21 18:35:00,2.24746,2.24798,2.24721,2.24768,155300000.0
2005-07-21 18:36:00,2.24769,2.2481,2.24727,2.24774,62700000.0
2005-07-21 18:37:00,2.24771,2.24857,2.24712,2.24712,69000000.0
2005-07-21 18:38:00,2.24705,2.24773,2.24698,2.24736,101400000.0
2005-07-21 18:39:00,2.24734,2.24775,2.24665,2.24702,175200001.0
2005-07-21 18:40:00,2.24702,2.24773,2.24652,2.2473,229700000.0
2005-07-21 18:41:00,2.2472,2.24754,2.24679,2.24734,188000000.0
2005-07-21 18:42:00,2.2473,2.24787,2.24699,2.24762,95000000.0
2005-07-21 18:43:00,2.24744,2.24789,2.24741,2.24773,67300000.0
2005-07-21 18:44:00,2.24788,2.24808,2.24744,2.24782,138400000.0
2005-07-21 18:45:00,2.24814,2.24862,2.24776,2.24826,65900000.0
2005-07-21 18:46:00,2.24796,2.24854,2.24778,2.24835,42000000.0
2005-07-21 18:47:00,2.24796,2.24857,2.24762,2.24857,27000000.0
2005-07-21 18:48:00,2.24827,2.24837,2.2477,2.24807,86500000.0
2005-07-21 18:49:00,2.24855,2.2486,2.24812,2.24859,33300000.0
2005-07-21 18:50:00,2.24872,2.24887,2.24838,2.24875,42800000.0
2005-07-21 18:51:00,2.24825,2.24913,2.24817,2.24893,121700000.0
2005-07-21 18:52:00,2.2487,2.24933,2.24854,2.2486,170900000.0
2005-07-21 18:53:00,2.24877,2.24944,2.24844,2.24859,122400000.0
2005-07-21 18:54:00,2.24867,2.24923,2.24863,2.24905,155000000.0
2005-07-21 18:55:00,2.24879,2.24927,2.24841,2.24884,182500000.0
2005-07-21 18:56:00,2.24905,2.24926,2.24871,2.24871,57800000.0
2005-07-21 18:57:00,2.24872,2.24928,2.24872,2.24877,67600000.0
2005-07-21 18:58:00,2.24884,2.24978,2.24869,2.24947,213500001.0
2005-07-21 18:59:00,2.2498,2.24989,2.24905,2.24949,203400000.0
2005-07-21 19:00:00,2.24959,2.24991,2.24897,2.24948,56400000.0
2005-07-21 19:01:00,2.24958,2.24979,2.24938,2.24979,42900000.0
2005-07-21 19:02:00,2.24994,2.25053,2.24972,2.25029,188599999.0
2005-07-21 19:03:00,2.2502,2.25038,2.24928,2.24978,74400000.0
2005-07-21 19:04:00,2.2499,2.25005,2.2496,2.25002,47200000.0
2005-07-21 19:05:00,2.25,2.25074,2.24975,2.25016,67000000.0
2005-07-21 19:06:00,2.24972,2.25016,2.24928,2.24954,226900000.0
2005-07-21 19:07:00,2.24937,2.25025,2.24937,2.25024,125700000.0
2005-07-21 19:08:00,2.25004,2.25035,2.24967,2.25031,206200000.0
2005-07-21 19:09:00,2.24996,2.25031,2.24983,2.24988,155800000.0
2005-07-21 19:10:00,2.2503,2.25135,2.24995,2.25048,114200000.0
2005-07-21 19:11:00,2.25061,2.25108,2.25032,2.25095,66700000.0
2005-07-21 19:12:00,2.25084,2.25103,2.25022,2.25088,19100000.0
2005-07-21 19:13:00,2.2511,2.25144,2.25034,2.25102,114100000.0
2005-07-21 19:14:00,2.2509,2.25178,2.25044,2.25153,117100000.0
2005-07-21 19:15:00,2.25109,2.25208,2.25102,2.2512,119700000.0
2005-07-21 19:16:00,2.25174,2.25182,2.25137,2.25164,26000000.0
2005-07-21 19:17:00,2.25144,2.25144,2.25041,2.25055,90000000.0
2005-07-21 19:18:00,2.25055,2.25161,2.25021,2.25155,114600000.0
2005-07-21 19:19:00,2.25151,2.25166,2.25062,2.25099,80000000.0
2005-07-21 19:20:00,2.25105,2.25134,2.25025,2.25083,136500000.0
2005-07-21 19:21:00,2.25074,2.25113,2.24997,2.25029,89800000.0
2005-07-21 19:22:00,2.25049,2.25177,2.25021,2.25059,83300000.0
2005-07-21 19:23:00,2.25053,2.2508,2.25005,2.25026,151899999.0
2005-07-21 19:24:00,2.2504,2.25056,2.24998,2.25056,75800000.0
2005-07-21 19:25:00,2.25051,2.25094,2.25011,2.25079,95000000.0
2005-07-21 19:26:00,2.25058,2.25108,2.25043,2.2508,135600000.0
2005-07-21 19:27:00,2.2507,2.25072,2.25012,2.25039,106200000.0
2005-07-21 19:28:00,2.25051,2.25072,2.2499,2.25019,73600000.0
2005-07-21 19:29:00,2.25023,2.25085,2.24988,2.25058,86900000.0
2005-07-21 19:30:00,2.25085,2.25119,2.25029,2.25035,223999999.0
2005-07-21 19:31:00,2.2501,2.25082,2.25009,2.25044,63300000.0
2005-07-21 19:32:00,2.2503,2.25078,2.24965,2.25021,190500002.0
2005-07-21 19:33:00,2.25007,2.25049,2.24935,2.2497,53900000.0
2005-07-21 19:34:00,2.24985,2.25022,2.24944,2.24975,163799999.0
2005-07-21 19:35:00,2.24955,2.25005,2.2493,2.24967,108700000.0
2005-07-21 19:36:00,2.24953,2.25016,2.24883,2.25002,131400000.0
2005-07-21 19:37:00,2.24972,2.24976,2.2489,2.24932,44200000.0
2005-07-21 19:38:00,2.2496,2.2502,2.2496,2.25015,21700000.0
2005-07-21 19:39:00,2.25063,2.2508,2.24994,2.25077,40700000.0
2005-07-21 19:40:00,2.25085,2.25109,2.25024,2.25078,119200000.0
2005-07-21 19:41:00,2.2511,2.25185,2.25076,2.25136,94200001.0
2005-07-21 19:42:00,2.2515,2.25167,2.2508,2.25117,112200000.0
2005-07-21 19:43:00,2.25081,2.25123,2.2505,2.25112,57800000.0
2005-07-21 19:44:00,2.25112,2.25146,2.25074,2.2511,79100000.0
2005-07-21 19:45:00,2.25106,2.25164,2.25097,2.25164,37900000.0
2005-07-21 19:46:00,2.25185,2.25239,2.25142,2.252,99700000.0
2005-07-21 19:47:00,2.25193,2.25218,2.2517,2.2521,51900001.0
2005-07-21 19:48:00,2.25216,2.25225,2.25083,2.25124,68300000.0
2005-07-21 19:49:00,2.25134,2.25193,2.25065,2.25128,121500000.0
2005-07-21 19:50:00,2.25131,2.25179,2.25094,2.25168,50400000.0
2005-07-21 19:51:00,2.2515,2.25264,2.25088,2.25217,153300001.0
2005-07-21 19:52:00,2.25193,2.25261,2.25193,2.25207,57500000.0
2005-07-21 19:53:00,2.25218,2.25234,2.25192,2.25224,28600000.0
2005-07-21 19:54:00,2.25255,2.25261,2.25164,2.25183,56200000.0
2005-07-21 19:55:00,2.25227,2.25242,2.25149,2.25174,19300000.0
2005-07-21 19:56:00,2.25174,2.25273,2.25148,2.25238,64300000.0
2005-07-21 19:57:00,2.25257,2.25261,2.25187,2.25243,108800000.0
2005-07-21 19:58:00,2.25169,2.25229,2.25101,2.25165,97299999.0
2005-07-21 19:59:00,2.25121,2.25226,2.25121,2.25185,131600000.0
2005-07-21 20:00:00,2.2522,2.25234,2.25136,2.25209,83100000.0
2005-07-21 20:01:00,2.25199,2.25238,2.2515,2.25222,138899997.0
2005-07-21 20:02:00,2.25195,2.25235,2.25186,2.25203,55900000.0
2005-07-21 20:03:00,2.25225,2.25225,2.25084,2.25088,51099999.0
2005-07-21 20:04:00,2.2506,2.25209,2.2506,2.25191,25300000.0
2005-07-21 20:05:00,2.25173,2.25206,2.25161,2.25169,34100000.0
2005-07-21 20:06:00,2.2516,2.25173,2.25129,2.25152,37100000.0
2005-07-21 20:07:00,2.25145,2.25224,2.25139,2.2521,34400000.0
2005-07-21 20:08:00,2.25234,2.25268,2.25197,2.25218,80000000.0
2005-07-21 20:09:00,2.25282,2.25351,2.25272,2.25351,20300000.0
2005-07-21 20:10:00,2.25425,2.25425,2.25276,2.25282,30300000.0
2005-07-21 20:11:00,2.25264,2.25302,2.25164,2.25231,50800000.0
2005-07-21 20:12:00,2.25246,2.25319,2.25208,2.25288,158300000.0
2005-07-21 20:13:00,2.25302,2.25386,2.25275,2.25385,163900001.0
2005-07-21 20:14:00,2.2538,2.25398,2.25302,2.25353,67700000.0
2005-07-21 20:15:00,2.25353,2.25465,2.25329,2.25454,208900000.0
2005-07-21 20:16:00,2.2545,2.25558,2.2545,2.25558,123700000.0
2005-07-21 20:17:00,2.25525,2.25597,2.25506,2.25587,39000000.0
2005-07-21 20:18:00,2.25527,2.25573,2.2551,2.25564,63900000.0
2005-07-21 20:19:00,2.25535,2.25604,2.25498,2.25517,141600000.0
2005-07-21 20:20:00,2.2549,2.25539,2.25397,2.25447,250800000.0
2005-07-21 20:21:00,2.25448,2.25501,2.25397,2.25467,106700001.0
2005-07-21 20:22:00,2.25458,2.25529,2.25429,2.25515,86200000.0
2005-07-21 20:23:00,2.25527,2.25551,2.25468,2.25473,148300000.0
2005-07-21 20:24:00,2.25484,2.25491,2.25361,2.25361,49200000.0
2005-07-21 20:25:00,2.25412,2.25463,2.2536,2.25385,166100000.0
2005-07-21 20:26:00,2.25394,2.25475,2.25344,2.25363,118900000.0
2005-07-21 20:27:00,2.25378,2.25395,2.25274,2.25323,104700000.0
2005-07-21 20:28:00,2.25325,2.25366,2.25257,2.25259,230400000.0
2005-07-21 20:29:00,2.25254,2.25322,2.25215,2.25288,191100000.0
2005-07-21 20:30:00,2.25311,2.25405,2.25292,2.25363,352900000.0
2005-07-21 20:31:00,2.25336,2.25456,2.25268,2.2533,160500000.0
2005-07-21 20:32:00,2.25356,2.25429,2.25248,2.25331,358000000.0
2005-07-21 20:33:00,2.25279,2.25359,2.25257,2.25279,90700000.0
2005-07-21 20:34:00,2.25265,2.25308,2.25225,2.25245,72000000.0
2005-07-21 20:35:00,2.25271,2.2529,2.25215,2.25289,76600000.0
2005-07-21 20:36:00,2.25281,2.25294,2.2523,2.25263,70700000.0
2005-07-21 20:37:00,2.25253,2.2533,2.25242,2.25273,122500000.0
2005-07-21 20:38:00,2.25285,2.25334,2.25242,2.25315,139600000.0
2005-07-21 20:39:00,2.25305,2.25321,2.25241,2.25301,101600000.0
2005-07-21 20:40:00,2.25296,2.25388,2.25274,2.2538,158900000.0
2005-07-21 20:41:00,2.25378,2.25383,2.25294,2.25364,157400000.0
2005-07-21 20:42:00,2.25359,2.2543,2.25278,2.25388,62700000.0
2005-07-21 20:43:00,2.25389,2.25451,2.25292,2.25435,105699999.0
2005-07-21 20:44:00,2.25401,2.25445,2.25361,2.25401,189000000.0
2005-07-21 20:45:00,2.25388,2.25406,2.25333,2.2535,58100000.0
2005-07-21 20:46:00,2.25335,2.25386,2.25307,2.2537,21400000.0
2005-07-21 20:47:00,2.25328,2.25371,2.2531,2.25356,102700000.0
2005-07-21 20:48:00,2.25332,2.25351,2.25256,2.25278,202200000.0
2005-07-21 20:49:00,2.25264,2.25316,2.25223,2.25247,109200000.0
2005-07-21 20:50:00,2.25257,2.25394,2.25205,2.2529,178300000.0
2005-07-21 20:51:00,2.25205,2.25275,2.25159,2.25178,94000000.0
2005-07-21 20:52:00,2.25124,2.25248,2.25104,2.2514,156700000.0
2005-07-21 20:53:00,2.25167,2.25285,2.25121,2.25135,198000000.0
2005-07-21 20:54:00,2.25153,2.25239,2.25133,2.25163,155599999.0
2005-07-21 20:55:00,2.25183,2.2522,2.25126,2.25158,23700000.0
2005-07-21 20:56:00,2.25183,2.25201,2.25142,2.25156,216300000.0
2005-07-21 20:57:00,2.25173,2.25203,2.25108,2.25139,323100000.0
2005-07-21 20:58:00,2.25159,2.25188,2.25097,2.25176,218499999.0
2005-07-21 20:59:00,2.25184,2.25184,2.2511,2.25147,238300000.0
2005-07-21 21:00:00,2.25143,2.25151,2.25089,2.25126,215700000.0
2005-07-21 21:01:00,2.25147,2.25203,2.25126,2.25203,333700000.0
2005-07-21 21:02:00,2.25193,2.25203,2.25142,2.25158,103800000.0
2005-07-21 21:03:00,2.25159,2.25228,2.25139,2.25206,125900000.0
2005-07-21 21:04:00,2.25205,2.25218,2.25165,2.25171,64900000.0
2005-07-21 21:05:00,2.25166,2.25218,2.25134,2.252,55100000.0
2005-07-21 21:06:00,2.25181,2.25214,2.25126,2.25176,102700000.0
2005-07-21 21:07:00,2.25158,2.25159,2.25117,2.25131,27900000.0
2005-07-21 21:08:00,2.2515,2.25156,2.25108,2.25108,48800000.0
2005-07-21 21:09:00,2.2511,2.25145,2.25096,2.25133,28800000.0
2005-07-21 21:10:00,2.2514,2.25197,2.25103,2.25143,94900000.0
2005-07-21 21:11:00,2.25149,2.25194,2.25095,2.25161,154200000.0
2005-07-21 21:12:00,2.25171,2.25176,2.25131,2.25149,54700000.0
2005-07-21 21:13:00,2.25172,2.25226,2.25131,2.25173,133799999.0
2005-07-21 21:14:00,2.25184,2.25196,2.25026,2.25189,136000000.0
2005-07-21 21:15:00,2.25186,2.25213,2.25143,2.25188,180000000.0
2005-07-21 21:16:00,2.25186,2.25227,2.25075,2.25176,113500000.0
2005-07-21 21:17:00,2.25171,2.25224,2.25137,2.25173,154700000.0
2005-07-21 21:18:00,2.25139,2.25191,2.25071,2.25165,128800001.0
2005-07-21 21:19:00,2.25171,2.2526,2.25123,2.25215,75900000.0
2005-07-21 21:20:00,2.25233,2.25287,2.25172,2.25272,191199999.0
2005-07-21 21:21:00,2.25277,2.25302,2.25203,2.25234,255800000.0
2005-07-21 21:22:00,2.25234,2.25286,2.25179,2.25195,143700000.0
2005-07-21 21:23:00,2.25199,2.25249,2.25166,2.252,108700000.0
2005-07-21 21:24:00,2.25179,2.25219,2.25157,2.25194,62500000.0
2005-07-21 21:25:00,2.25197,2.25239,2.25188,2.25207,53600000.0
2005-07-21 21:26:00,2.25235,2.2525,2.2517,2.25182,20400000.0
2005-07-21 21:27:00,2.25175,2.25249,2.25117,2.25122,50600000.0
2005-07-21 21:28:00,2.25079,2.25266,2.25069,2.25208,122000000.0
2005-07-21 21:29:00,2.25221,2.25263,2.25218,2.25222,88600000.0
2005-07-21 21:30:00,2.25245,2.25251,2.25218,2.25234,26300000.0
2005-07-21 21:31:00,2.25236,2.25252,2.25193,2.25238,50500000.0
2005-07-21 21:32:00,2.25218,2.25223,2.25143,2.25189,168800000.0
2005-07-21 21:33:00,2.25167,2.25204,2.2513,2.25189,69300000.0
2005-07-21 21:34:00,2.25186,2.2522,2.2512,2.25157,118800000.0
2005-07-21 21:35:00,2.2522,2.25226,2.25158,2.25205,34500000.0
2005-07-21 21:36:00,2.2523,2.25237,2.25176,2.25197,30700000.0
2005-07-21 21:37:00,2.25194,2.25237,2.25172,2.25186,53300000.0
2005-07-21 21:38:00,2.25181,2.2526,2.2517,2.25243,61200000.0
2005-07-21 21:39:00,2.25255,2.25263,2.25211,2.25238,47100000.0
2005-07-21 21:40:00,2.25299,2.25299,2.25207,2.25243,35000000.0
2005-07-21 21:41:00,2.25261,2.25271,2.25212,2.25247,30800000.0
2005-07-21 21:42:00,2.25225,2.25264,2.25192,2.25237,105800000.0
2005-07-21 21:43:00,2.25248,2.2528,2.25154,2.25222,80500000.0
2005-07-21 21:44:00,2.25262,2.25271,2.25146,2.25246,126700000.0
2005-07-21 21:45:00,2.25222,2.25256,2.25154,2.25231,81900000.0
2005-07-21 21:46:00,2.25222,2.25248,2.2517,2.25246,92000000.0
2005-07-21 21:47:00,2.25197,2.25246,2.25168,2.25195,126099999.0
2005-07-21 21:48:00,2.25154,2.2523,2.25132,2.25192,42400000.0
2005-07-21 21:49:00,2.25191,2.25216,2.25134,2.25174,97300000.0
2005-07-21 21:50:00,2.25192,2.25208,2.25136,2.25186,36800000.0
2005-07-21 21:51:00,2.25163,2.25188,2.25119,2.25119,46800000.0
2005-07-21 21:52:00,2.25132,2.25213,2.25108,2.2514,103100000.0
2005-07-21 21:53:00,2.25182,2.25195,2.25087,2.25112,50400000.0
2005-07-21 21:54:00,2.2508,2.25182,2.2508,2.25178,37800000.0
2005-07-21 21:55:00,2.25158,2.25205,2.25153,2.2519,56400000.0
2005-07-21 21:56:00,2.25166,2.25197,2.2514,2.2518,53100000.0
2005-07-21 21:57:00,2.2515,2.25188,2.2515,2.25186,35500000.0
2005-07-21 21:58:00,2.25199,2.25212,2.25147,2.25196,42000000.0
2005-07-21 21:59:00,2.25211,2.25223,2.25125,2.25223,137800000.0
2005-07-21 22:00:00,2.2518,2.25222,2.25139,2.25218,85600000.0
2005-07-21 22:01:00,2.2519,2.25214,2.25137,2.25139,33000000.0
2005-07-21 22:02:00,2.25159,2.25201,2.25097,2.25143,102700000.0
2005-07-21 22:03:00,2.25142,2.25177,2.25129,2.25166,30900000.0
2005-07-21 22:04:00,2.25176,2.25203,2.25134,2.25186,119000000.0
2005-07-21 22:05:00,2.25176,2.25207,2.25143,2.2518,72000000.0
2005-07-21 22:06:00,2.25196,2.25224,2.25162,2.25222,33600000.0
2005-07-21 22:07:00,2.25209,2.25221,2.25185,2.25215,43700000.0
2005-07-21 22:08:00,2.25239,2.2524,2.25167,2.25167,29200000.0
2005-07-21 22:09:00,2.2524,2.25254,2.25195,2.2521,52600000.0
2005-07-21 22:10:00,2.2519,2.25225,2.25165,2.25212,26200000.0
2005-07-21 22:11:00,2.25207,2.25224,2.25151,2.25188,33100000.0
2005-07-21 22:12:00,2.25198,2.25237,2.25164,2.25233,58300000.0
2005-07-21 22:13:00,2.25227,2.25227,2.25147,2.25147,39900000.0
2005-07-21 22:14:00,2.25145,2.25229,2.25139,2.2519,47300000.0
2005-07-21 22:15:00,2.2513,2.25229,2.2513,2.25164,96000000.0
2005-07-21 22:16:00,2.25196,2.25218,2.25102,2.2518,113200000.0
2005-07-21 22:17:00,2.25212,2.25212,2.25128,2.25172,42200000.0
2005-07-21 22:18:00,2.25174,2.25213,2.2515,2.25179,44300000.0
2005-07-21 22:19:00,2.25185,2.25195,2.25116,2.25119,40500000.0
2005-07-21 22:20:00,2.25175,2.25175,2.25111,2.25144,42999999.0
2005-07-21 22:21:00,2.25132,2.25152,2.25097,2.25116,28700000.0
2005-07-21 22:22:00,2.25097,2.25175,2.25063,2.2512,78900000.0
2005-07-21 22:23:00,2.25116,2.25134,2.25018,2.25054,69300000.0
2005-07-21 22:24:00,2.25072,2.25095,2.25024,2.25081,42500000.0
2005-07-21 22:25:00,2.25101,2.25102,2.25017,2.2506,61200000.0
2005-07-21 22:26:00,2.25052,2.25071,2.24966,2.25071,58200000.0
2005-07-21 22:27:00,2.25082,2.25102,2.2503,2.25046,33100000.0
2005-07-21 22:28:00,2.25077,2.25131,2.25044,2.25079,48200000.0
2005-07-21 22:29:00,2.25027,2.25091,2.2502,2.25079,177299999.0
2005-07-21 22:30:00,2.25066,2.25102,2.24965,2.25088,141199999.0
2005-07-21 22:31:00,2.2511,2.2511,2.25044,2.25099,30500000.0
2005-07-21 22:32:00,2.25104,2.25112,2.25039,2.25081,37600000.0
2005-07-21 22:33:00,2.25076,2.2511,2.25032,2.25075,72400000.0
2005-07-21 22:34:00,2.2509,2.25115,2.25048,2.25088,76600000.0
2005-07-21 22:35:00,2.25105,2.25106,2.25042,2.25081,39000000.0
2005-07-21 22:36:00,2.25071,2.25107,2.25062,2.25101,36600000.0
2005-07-21 22:37:00,2.25088,2.25096,2.25024,2.25067,22300000.0
2005-07-21 22:38:00,2.25055,2.25114,2.25047,2.25077,37000000.0
2005-07-21 22:39:00,2.25132,2.25132,2.25087,2.25113,43000000.0
2005-07-21 22:40:00,2.25047,2.25127,2.25043,2.25122,17200000.0
2005-07-21 22:41:00,2.25106,2.25122,2.25044,2.25107,46100000.0
2005-07-21 22:42:00,2.25066,2.25121,2.25047,2.25117,44800000.0
2005-07-21 22:43:00,2.25101,2.25115,2.25042,2.25109,108100000.0
2005-07-21 22:44:00,2.251,2.25133,2.25077,2.25132,58300000.0
2005-07-21 22:45:00,2.25136,2.25144,2.25078,2.25079,43400000.0
2005-07-21 22:46:00,2.25111,2.25141,2.25079,2.25107,93600000.0
2005-07-21 22:47:00,2.25111,2.25123,2.25057,2.25065,28600000.0
2005-07-21 22:48:00,2.2511,2.25149,2.25066,2.25121,60700000.0
2005-07-21 22:49:00,2.25116,2.25116,2.25028,2.25054,78900000.0
2005-07-21 22:50:00,2.2504,2.25097,2.25039,2.25097,32400000.0
2005-07-21 22:51:00,2.25097,2.25134,2.25026,2.25076,104700000.0
2005-07-21 22:52:00,2.2507,2.25076,2.25013,2.25058,60700000.0
2005-07-21 22:53:00,2.25054,2.2509,2.25039,2.25064,36200000.0
2005-07-21 22:54:00,2.25025,2.25089,2.25011,2.25054,32500000.0
2005-07-21 22:55:00,2.25021,2.25067,2.25017,2.25039,57600000.0
2005-07-21 22:56:00,2.25072,2.25102,2.25043,2.25052,35600000.0
2005-07-21 22:57:00,2.25058,2.25118,2.25054,2.25114,43900000.0
2005-07-21 22:58:00,2.25094,2.25115,2.25046,2.25053,20600000.0
2005-07-21 22:59:00,2.25021,2.25045,2.24986,2.25036,48600000.0
2005-07-21 23:00:00,2.25025,2.25066,2.25009,2.25014,45100000.0
2005-07-21 23:01:00,2.24988,2.2508,2.24988,2.25067,43400000.0
2005-07-21 23:02:00,2.25064,2.25066,2.24981,2.24996,32700000.0
2005-07-21 23:03:00,2.25017,2.2507,2.24995,2.2506,38100000.0
2005-07-21 23:04:00,2.25072,2.25072,2.2498,2.2498,38500000.0
2005-07-21 23:05:00,2.24966,2.25047,2.24966,2.25045,31400000.0
2005-07-21 23:06:00,2.25039,2.2505,2.25002,2.2503,48100000.0
2005-07-21 23:07:00,2.25066,2.25074,2.2505,2.2505,35700000.0
2005-07-21 23:08:00,2.25085,2.25093,2.25032,2.25048,36900000.0
2005-07-21 23:09:00,2.25072,2.25072,2.25014,2.25051,52300000.0
2005-07-21 23:10:00,2.25093,2.25126,2.25063,2.251,28800000.0
2005-07-21 23:11:00,2.25048,2.25077,2.25029,2.25037,33300000.0
2005-07-21 23:12:00,2.25035,2.25179,2.25035,2.25158,43200000.0
2005-07-21 23:13:00,2.25158,2.25264,2.25158,2.25253,43300000.0
2005-07-21 23:14:00,2.25188,2.25224,2.25167,2.25185,35300000.0
2005-07-21 23:15:00,2.25168,2.25226,2.25159,2.25193,57399998.0
2005-07-21 23:16:00,2.25158,2.25215,2.25147,2.25187,48700000.0
2005-07-21 23:17:00,2.25161,2.25233,2.25148,2.25224,20700000.0
2005-07-21 23:18:00,2.25198,2.25215,2.2516,2.2516,26500000.0
2005-07-21 23:19:00,2.25194,2.25204,2.2514,2.25173,42200000.0
2005-07-21 23:20:00,2.25193,2.25206,2.25158,2.25166,30200000.0
2005-07-21 23:21:00,2.25164,2.25173,2.25127,2.25154,21800000.0
2005-07-21 23:22:00,2.25108,2.25212,2.25102,2.25205,39900000.0
2005-07-21 23:23:00,2.25189,2.25195,2.25126,2.25149,28700000.0
2005-07-21 23:24:00,2.25137,2.2517,2.25128,2.25151,27300000.0
2005-07-21 23:25:00,2.25096,2.2516,2.25096,2.25154,48600000.0
2005-07-21 23:26:00,2.25141,2.25174,2.25119,2.25174,45799999.0
2005-07-21 23:27:00,2.25148,2.25169,2.25118,2.25157,39900000.0
2005-07-21 23:28:00,2.25132,2.25188,2.25128,2.25154,37300000.0
2005-07-21 23:29:00,2.25158,2.25185,2.25109,2.25109,34600000.0
2005-07-21 23:30:00,2.25156,2.25225,2.2515,2.25225,59599999.0
2005-07-21 23:31:00,2.25197,2.25197,2.25152,2.25159,16400000.0
2005-07-21 23:32:00,2.25123,2.25194,2.25116,2.25178,40900000.0
2005-07-21 23:33:00,2.25197,2.25207,2.2514,2.2514,47500000.0
2005-07-21 23:34:00,2.25193,2.25214,2.2518,2.25195,41300000.0
2005-07-21 23:35:00,2.25197,2.25212,2.25158,2.25205,41800000.0
2005-07-21 23:36:00,2.25185,2.25216,2.2518,2.25207,43500001.0
2005-07-21 23:37:00,2.25188,2.25276,2.25187,2.25275,28800000.0
2005-07-21 23:38:00,2.2526,2.2526,2.25182,2.25217,14900000.0
2005-07-21 23:39:00,2.2524,2.25259,2.25194,2.25194,32500000.0
2005-07-21 23:40:00,2.25226,2.25247,2.25201,2.25201,43800000.0
2005-07-21 23:41:00,2.25224,2.25249,2.252,2.25214,22000000.0
2005-07-21 23:42:00,2.25185,2.2522,2.25177,2.2522,23400000.0
2005-07-21 23:43:00,2.25224,2.25269,2.25196,2.25269,20800000.0
2005-07-21 23:44:00,2.25248,2.25299,2.2524,2.25299,15500000.0
2005-07-21 23:45:00,2.25292,2.25292,2.2523,2.25277,19100000.0
2005-07-21 23:46:00,2.25286,2.25349,2.25268,2.25349,33400000.0
2005-07-21 23:47:00,2.25324,2.25324,2.25239,2.25246,31300000.0
2005-07-21 23:48:00,2.25277,2.25331,2.25269,2.25331,33500000.0
2005-07-21 23:49:00,2.25303,2.25318,2.25281,2.25316,24800000.0
2005-07-21 23:50:00,2.25365,2.25375,2.25307,2.25325,45900000.0
2005-07-21 23:51:00,2.25373,2.25433,2.25356,2.25415,50900000.0
2005-07-21 23:52:00,2.25378,2.25406,2.25356,2.25384,41300000.0
2005-07-21 23:53:00,2.25388,2.25414,2.2531,2.2534,23200000.0
2005-07-21 23:54:00,2.25377,2.25377,2.25259,2.25295,42200000.0
2005-07-21 23:55:00,2.25332,2.25363,2.25303,2.25332,34300000.0
2005-07-21 23:56:00,2.25377,2.25377,2.2529,2.25306,39800000.0
2005-07-21 23:57:00,2.25263,2.25355,2.25261,2.25355,35300000.0
2005-07-21 23:58:00,2.25336,2.25381,2.2531,2.25331,38100000.0
2005-07-21 23:59:00,2.25365,2.25365,2.25316,2.25346,30800000.0
2005-07-22 00:00:00,2.25327,2.25383,2.25304,2.25372,35600000.0
2005-07-22 00:01:00,2.2539,2.2539,2.25319,2.25319,42200000.0
2005-07-22 00:02:00,2.25367,2.25367,2.25257,2.25315,35300000.0
2005-07-22 00:03:00,2.25303,2.25318,2.25264,2.25316,44400000.0
2005-07-22 00:04:00,2.25309,2.25329,2.25228,2.25251,47400000.0
2005-07-22 00:05:00,2.25234,2.25287,2.25213,2.25266,50400000.0
2005-07-22 00:06:00,2.25256,2.25292,2.25233,2.25263,43300000.0
2005-07-22 00:07:00,2.25294,2.25327,2.25251,2.25327,29500000.0
2005-07-22 00:08:00,2.25332,2.25405,2.25332,2.25352,39700000.0
2005-07-22 00:09:00,2.25313,2.25383,2.25293,2.25375,37900000.0
2005-07-22 00:10:00,2.25355,2.25377,2.25317,2.25317,40500000.0
2005-07-22 00:11:00,2.25338,2.25365,2.25268,2.2528,37000000.0
2005-07-22 00:12:00,2.25303,2.25372,2.25294,2.25327,33000000.0
2005-07-22 00:13:00,2.25352,2.25363,2.2532,2.25353,50100000.0
2005-07-22 00:14:00,2.25349,2.25365,2.25322,2.25351,43900000.0
2005-07-22 00:15:00,2.25356,2.25377,2.25325,2.25366,41300000.0
2005-07-22 00:16:00,2.25371,2.25387,2.2534,2.25349,37700000.0
2005-07-22 00:17:00,2.25327,2.25404,2.25315,2.25393,26200000.0
2005-07-22 00:18:00,2.25409,2.25409,2.25359,2.2539,39000000.0
2005-07-22 00:19:00,2.25399,2.25459,2.25371,2.25415,55000000.0
2005-07-22 00:20:00,2.25418,2.25476,2.25406,2.25462,37500000.0
2005-07-22 00:21:00,2.2544,2.25494,2.2543,2.25492,35300000.0
2005-07-22 00:22:00,2.25504,2.25526,2.25467,2.25493,62100000.0
2005-07-22 00:23:00,2.2551,2.2551,2.25441,2.25497,38300000.0
2005-07-22 00:24:00,2.25545,2.25545,2.25465,2.25504,37000000.0
2005-07-22 00:25:00,2.25512,2.25546,2.25485,2.25541,30300000.0
2005-07-22 00:26:00,2.25476,2.25516,2.25452,2.25458,70900000.0
2005-07-22 00:27:00,2.25497,2.25558,2.25477,2.25558,56399999.0
2005-07-22 00:28:00,2.25536,2.25605,2.25531,2.25582,49000000.0
2005-07-22 00:29:00,2.25559,2.25582,2.2553,2.25579,30400000.0
2005-07-22 00:30:00,2.25564,2.25614,2.2554,2.25591,58500000.0
2005-07-22 00:31:00,2.25578,2.25604,2.25505,2.25517,26000000.0
2005-07-22 00:32:00,2.25535,2.25553,2.25511,2.25518,35700000.0
2005-07-22 00:33:00,2.25511,2.2557,2.25503,2.25533,37600000.0
2005-07-22 00:34:00,2.255,2.25558,2.25482,2.25509,40200000.0
2005-07-22 00:35:00,2.25488,2.25514,2.25465,2.25485,28000000.0
2005-07-22 00:36:00,2.2546,2.25533,2.25452,2.25517,43300000.0
2005-07-22 00:37:00,2.25532,2.25554,2.25477,2.25523,34800000.0
2005-07-22 00:38:00,2.2551,2.25525,2.25489,2.25502,22100000.0
2005-07-22 00:39:00,2.25483,2.25541,2.25469,2.25499,46600000.0
2005-07-22 00:40:00,2.25546,2.25558,2.25488,2.25509,37800000.0
2005-07-22 00:41:00,2.25539,2.25539,2.25459,2.25463,45500000.0
2005-07-22 00:42:00,2.25483,2.25538,2.25464,2.25509,28200000.0
2005-07-22 00:43:00,2.25533,2.25538,2.25481,2.25496,30300000.0
2005-07-22 00:44:00,2.25496,2.25542,2.2549,2.25529,27300000.0
2005-07-22 00:45:00,2.25528,2.25541,2.25499,2.25521,36000000.0
2005-07-22 00:46:00,2.25549,2.25557,2.255,2.25511,28500000.0
2005-07-22 00:47:00,2.25535,2.25549,2.25491,2.25511,41100000.0
2005-07-22 00:48:00,2.25497,2.25533,2.25478,2.25518,35200000.0
2005-07-22 00:49:00,2.25534,2.25534,2.25478,2.25478,45200000.0
2005-07-22 00:50:00,2.2554,2.2554,2.25463,2.2548,26000000.0
2005-07-22 00:51:00,2.25504,2.25515,2.25469,2.2551,27800000.0
2005-07-22 00:52:00,2.25516,2.25517,2.25456,2.25497,28600000.0
2005-07-22 00:53:00,2.25435,2.25483,2.25435,2.25443,63600000.0
2005-07-22 00:54:00,2.2546,2.25489,2.25429,2.25489,24900000.0
2005-07-22 00:55:00,2.25517,2.25527,2.25399,2.25399,25300000.0
2005-07-22 00:56:00,2.25421,2.25451,2.25402,2.25402,40400000.0
2005-07-22 00:57:00,2.25404,2.25476,2.25399,2.25476,18000000.0
2005-07-22 00:58:00,2.25417,2.25475,2.25405,2.2545,37500000.0
2005-07-22 00:59:00,2.2544,2.25476,2.25426,2.25476,44900000.0
2005-07-22 01:00:00,2.25456,2.25472,2.25418,2.25446,39800000.0
2005-07-22 01:01:00,2.25419,2.25428,2.25394,2.25425,47899999.0
2005-07-22 01:02:00,2.25432,2.25455,2.25415,2.2543,36800000.0
2005-07-22 01:03:00,2.2548,2.2548,2.25377,2.25437,40400000.0
2005-07-22 01:04:00,2.25417,2.2543,2.25307,2.25307,35899999.0
2005-07-22 01:05:00,2.25309,2.25381,2.25299,2.25349,32000000.0
2005-07-22 01:06:00,2.25313,2.25339,2.25289,2.25336,30200000.0
2005-07-22 01:07:00,2.25286,2.25331,2.25271,2.25315,24400000.0
2005-07-22 01:08:00,2.25303,2.25314,2.25219,2.25268,20500000.0
2005-07-22 01:09:00,2.25268,2.25295,2.25237,2.25246,29400000.0
2005-07-22 01:10:00,2.25247,2.25314,2.25223,2.25286,36900000.0
2005-07-22 01:11:00,2.2528,2.25311,2.25244,2.25258,37700000.0
2005-07-22 01:12:00,2.25233,2.25314,2.25228,2.25251,29900000.0
2005-07-22 01:13:00,2.25252,2.2532,2.25252,2.25284,40800000.0
2005-07-22 01:14:00,2.2523,2.2529,2.2523,2.25266,21600000.0
2005-07-22 01:15:00,2.25295,2.25304,2.25251,2.25251,19400000.0
2005-07-22 01:16:00,2.25256,2.25267,2.25229,2.25251,53200000.0
2005-07-22 01:17:00,2.25243,2.25288,2.2523,2.25288,32400000.0
2005-07-22 01:18:00,2.25233,2.25278,2.25228,2.25278,34000000.0
2005-07-22 01:19:00,2.25238,2.25292,2.25238,2.2528,43100001.0
2005-07-22 01:20:00,2.25258,2.25287,2.25231,2.25262,32300000.0
2005-07-22 01:21:00,2.25255,2.25274,2.25236,2.25241,26700000.0
2005-07-22 01:22:00,2.25217,2.25268,2.25186,2.25268,40800000.0
2005-07-22 01:23:00,2.25287,2.25287,2.25206,2.25255,61899999.0
2005-07-22 01:24:00,2.25298,2.25298,2.25197,2.25283,34300000.0
2005-07-22 01:25:00,2.25294,2.25297,2.25245,2.25272,33300000.0
2005-07-22 01:26:00,2.25249,2.25291,2.25249,2.25287,27400000.0
2005-07-22 01:27:00,2.25262,2.25295,2.25219,2.25295,43500000.0
2005-07-22 01:28:00,2.25287,2.25315,2.25269,2.25313,39600000.0
2005-07-22 01:29:00,2.25291,2.25303,2.25262,2.25281,51800000.0
2005-07-22 01:30:00,2.25289,2.25319,2.25281,2.25296,40100000.0
2005-07-22 01:31:00,2.25295,2.25308,2.25237,2.25251,24200000.0
2005-07-22 01:32:00,2.25302,2.25309,2.25253,2.25301,49300000.0
2005-07-22 01:33:00,2.25255,2.25316,2.25244,2.25275,37800000.0
2005-07-22 01:34:00,2.25334,2.25348,2.2527,2.25342,51400000.0
2005-07-22 01:35:00,2.25361,2.25374,2.25311,2.25372,27700000.0
2005-07-22 01:36:00,2.25327,2.25446,2.2531,2.25446,35000000.0
2005-07-22 01:37:00,2.25417,2.25446,2.25401,2.25422,56700000.0
2005-07-22 01:38:00,2.25458,2.2548,2.25377,2.25431,39400000.0
2005-07-22 01:39:00,2.25425,2.25475,2.25406,2.25406,31600000.0
2005-07-22 01:40:00,2.255,2.25515,2.25419,2.2547,43500000.0
2005-07-22 01:41:00,2.25512,2.25512,2.2543,2.25455,31600000.0
2005-07-22 01:42:00,2.25455,2.25482,2.254,2.25448,35600000.0
2005-07-22 01:43:00,2.25429,2.25452,2.25409,2.25409,27400000.0
2005-07-22 01:44:00,2.25408,2.25483,2.25387,2.25475,56900000.0
2005-07-22 01:45:00,2.2546,2.25498,2.25446,2.25451,51200000.0
2005-07-22 01:46:00,2.25454,2.25517,2.2545,2.25486,34900000.0
2005-07-22 01:47:00,2.25499,2.25536,2.25477,2.25536,45600000.0
2005-07-22 01:48:00,2.25502,2.25534,2.25472,2.25508,25000000.0
2005-07-22 01:49:00,2.25494,2.25508,2.25468,2.25508,20000000.0
2005-07-22 01:50:00,2.25532,2.2554,2.25444,2.25475,54799999.0
2005-07-22 01:51:00,2.25478,2.25478,2.25434,2.25445,34900000.0
2005-07-22 01:52:00,2.25428,2.25479,2.25423,2.25476,47200000.0
2005-07-22 01:53:00,2.25495,2.25495,2.25439,2.25448,31100000.0
2005-07-22 01:54:00,2.25447,2.25464,2.25409,2.25418,22200000.0
2005-07-22 01:55:00,2.25439,2.2546,2.25393,2.25456,31400000.0
2005-07-22 01:56:00,2.25444,2.25476,2.25422,2.25424,23500000.0
2005-07-22 01:57:00,2.25435,2.25458,2.25396,2.25405,34100000.0
2005-07-22 01:58:00,2.25389,2.25445,2.25386,2.25397,39400000.0
2005-07-22 01:59:00,2.25411,2.25462,2.25405,2.25442,30500000.0
2005-07-22 02:00:00,2.25457,2.2546,2.25367,2.25375,29600000.0
2005-07-22 02:01:00,2.25373,2.25418,2.25335,2.25342,44100000.0
2005-07-22 02:02:00,2.25393,2.25406,2.25355,2.25379,28100000.0
2005-07-22 02:03:00,2.25376,2.25386,2.25339,2.25351,48100000.0
2005-07-22 02:04:00,2.2534,2.25388,2.25305,2.2533,43200000.0
2005-07-22 02:05:00,2.25341,2.2543,2.25324,2.25381,48000000.0
2005-07-22 02:06:00,2.25367,2.25391,2.25314,2.25385,37600000.0
2005-07-22 02:07:00,2.25322,2.25396,2.25309,2.25396,49800000.0
2005-07-22 02:08:00,2.25355,2.25428,2.25355,2.25399,31600000.0
2005-07-22 02:09:00,2.254,2.254,2.25353,2.25364,45700000.0
2005-07-22 02:10:00,2.25409,2.25409,2.25337,2.25361,30700000.0
2005-07-22 02:11:00,2.2535,2.25403,2.2535,2.25392,20100000.0
2005-07-22 02:12:00,2.254,2.25426,2.25385,2.25412,36000000.0
2005-07-22 02:13:00,2.25385,2.25435,2.25351,2.25425,28900000.0
2005-07-22 02:14:00,2.25445,2.25447,2.25387,2.25406,30600000.0
2005-07-22 02:15:00,2.25399,2.25418,2.25379,2.25406,39100000.0
2005-07-22 02:16:00,2.25399,2.25414,2.25348,2.2535,37400000.0
2005-07-22 02:17:00,2.25329,2.25382,2.25309,2.2537,33300000.0
2005-07-22 02:18:00,2.25377,2.25392,2.25304,2.25334,38600000.0
2005-07-22 02:19:00,2.25314,2.25371,2.25293,2.25319,47300000.0
2005-07-22 02:20:00,2.25372,2.25372,2.25293,2.25343,34800000.0
2005-07-22 02:21:00,2.25357,2.25362,2.25314,2.25343,47500000.0
2005-07-22 02:22:00,2.25345,2.2538,2.25325,2.25377,28500000.0
2005-07-22 02:23:00,2.25361,2.25377,2.25313,2.25313,27200000.0
2005-07-22 02:24:00,2.25267,2.25348,2.25267,2.25333,30700000.0
2005-07-22 02:25:00,2.25338,2.25338,2.25283,2.25316,40000000.0
2005-07-22 02:26:00,2.25322,2.25324,2.25265,2.25282,27300000.0
2005-07-22 02:27:00,2.25329,2.25367,2.25315,2.25329,44200000.0
2005-07-22 02:28:00,2.25347,2.25357,2.25278,2.25339,50400000.0
2005-07-22 02:29:00,2.25345,2.2536,2.253,2.25326,27200000.0
2005-07-22 02:30:00,2.25306,2.25394,2.25306,2.25382,37600000.0
2005-07-22 02:31:00,2.25356,2.25367,2.25281,2.25294,37200000.0
2005-07-22 02:32:00,2.25242,2.25327,2.25231,2.25248,35400000.0
2005-07-22 02:33:00,2.25198,2.25261,2.25163,2.25202,57000000.0
2005-07-22 02:34:00,2.25223,2.25255,2.25132,2.2514,54000000.0
2005-07-22 02:35:00,2.25133,2.252,2.25133,2.25136,21400000.0
2005-07-22 02:36:00,2.25177,2.25196,2.2513,2.2513,34700000.0
2005-07-22 02:37:00,2.25087,2.25211,2.25087,2.25125,23600000.0
2005-07-22 02:38:00,2.25145,2.25152,2.25099,2.25114,36600000.0
2005-07-22 02:39:00,2.25132,2.25186,2.25111,2.25161,39400000.0
2005-07-22 02:40:00,2.25155,2.25191,2.25134,2.25191,40500000.0
2005-07-22 02:41:00,2.25176,2.25192,2.25132,2.25159,30700000.0
2005-07-22 02:42:00,2.25095,2.25199,2.25095,2.25182,53900000.0
2005-07-22 02:43:00,2.25161,2.25208,2.25148,2.25175,49900000.0
2005-07-22 02:44:00,2.25171,2.25201,2.25142,2.25175,61300000.0
2005-07-22 02:45:00,2.25148,2.25206,2.25124,2.25193,28400000.0
2005-07-22 02:46:00,2.25189,2.25219,2.25152,2.25184,33400000.0
2005-07-22 02:47:00,2.252,2.25258,2.25165,2.25215,32800000.0
2005-07-22 02:48:00,2.25193,2.25302,2.25187,2.25301,51500000.0
2005-07-22 02:49:00,2.2527,2.25352,2.25252,2.25316,41199999.0
2005-07-22 02:50:00,2.25296,2.25301,2.25223,2.25247,32000000.0
2005-07-22 02:51:00,2.25255,2.2533,2.25254,2.2532,33500000.0
2005-07-22 02:52:00,2.2531,2.25333,2.25252,2.25297,35600000.0
2005-07-22 02:53:00,2.25322,2.25328,2.25285,2.25293,37500000.0
2005-07-22 02:54:00,2.25332,2.25339,2.25283,2.25329,38500000.0
2005-07-22 02:55:00,2.25346,2.25346,2.25296,2.25296,31700000.0
2005-07-22 02:56:00,2.2535,2.25357,2.25242,2.25285,59199999.0
2005-07-22 02:57:00,2.25298,2.25335,2.25272,2.25313,32200000.0
2005-07-22 02:58:00,2.25278,2.25307,2.25267,2.25279,30900000.0
2005-07-22 02:59:00,2.25285,2.25289,2.25194,2.25197,31700000.0
2005-07-22 03:00:00,2.25251,2.25273,2.25212,2.25263,34200000.0
2005-07-22 03:01:00,2.2523,2.2523,2.25122,2.2516,45400000.0
2005-07-22 03:02:00,2.25254,2.25255,2.25143,2.25193,43500000.0
2005-07-22 03:03:00,2.25191,2.25227,2.25145,2.25181,39100000.0
2005-07-22 03:04:00,2.2519,2.25281,2.25175,2.25267,29800000.0
2005-07-22 03:05:00,2.25268,2.25312,2.25224,2.25312,34200000.0
2005-07-22 03:06:00,2.25298,2.25343,2.2528,2.25281,32200000.0
2005-07-22 03:07:00,2.25264,2.25363,2.25237,2.25363,23200000.0
2005-07-22 03:08:00,2.25277,2.25305,2.25172,2.25172,34800000.0
2005-07-22 03:09:00,2.25331,2.25353,2.25288,2.2533,14700000.0
2005-07-22 03:10:00,2.25343,2.25357,2.25291,2.25323,28500000.0
2005-07-22 03:11:00,2.2535,2.25358,2.25271,2.25305,58300000.0
2005-07-22 03:12:00,2.25307,2.25327,2.2527,2.25302,40500000.0
2005-07-22 03:13:00,2.25267,2.25298,2.2522,2.25294,57000000.0
2005-07-22 03:14:00,2.25305,2.25305,2.25261,2.25278,33700000.0
2005-07-22 03:15:00,2.25302,2.25302,2.25233,2.25257,29300000.0
2005-07-22 03:16:00,2.25282,2.2531,2.25245,2.25267,20600000.0
2005-07-22 03:17:00,2.25277,2.25331,2.2523,2.25331,42400000.0
2005-07-22 03:18:00,2.25317,2.25317,2.25263,2.2527,32400000.0
2005-07-22 03:19:00,2.25275,2.25275,2.25218,2.25219,16400000.0
2005-07-22 03:20:00,2.25256,2.25271,2.25197,2.2526,51700000.0
2005-07-22 03:21:00,2.25246,2.25307,2.25246,2.25269,48600000.0
2005-07-22 03:22:00,2.2527,2.25316,2.25243,2.25288,47700000.0
2005-07-22 03:23:00,2.25272,2.25292,2.25233,2.25252,24800000.0
2005-07-22 03:24:00,2.25233,2.25253,2.2519,2.25245,42400000.0
2005-07-22 03:25:00,2.25269,2.2528,2.25157,2.25157,45500000.0
2005-07-22 03:26:00,2.25176,2.25232,2.25165,2.25214,25200000.0
2005-07-22 03:27:00,2.2519,2.25254,2.25168,2.25254,36200000.0
2005-07-22 03:28:00,2.25254,2.25257,2.25127,2.25128,27500000.0
2005-07-22 03:29:00,2.25145,2.25177,2.25098,2.25139,51100000.0
2005-07-22 03:30:00,2.25145,2.25172,2.25118,2.25145,44000000.0
2005-07-22 03:31:00,2.2514,2.25198,2.25128,2.25184,40100000.0
2005-07-22 03:32:00,2.25185,2.25195,2.25116,2.25116,28100000.0
2005-07-22 03:33:00,2.25119,2.25155,2.25092,2.25092,28600000.0
2005-07-22 03:34:00,2.25102,2.25179,2.25096,2.25143,28900000.0
2005-07-22 03:35:00,2.25149,2.2517,2.25102,2.25143,56300000.0
2005-07-22 03:36:00,2.25164,2.25184,2.25087,2.25099,37400000.0
2005-07-22 03:37:00,2.25108,2.25124,2.25087,2.25111,47100000.0
2005-07-22 03:38:00,2.25115,2.25145,2.25076,2.25103,17400000.0
2005-07-22 03:39:00,2.25078,2.25107,2.25048,2.25063,29300000.0
2005-07-22 03:40:00,2.25075,2.25124,2.25021,2.25124,45400000.0
2005-07-22 03:41:00,2.25091,2.2514,2.25065,2.25108,34000000.0
2005-07-22 03:42:00,2.25091,2.25133,2.2506,2.25119,39000000.0
2005-07-22 03:43:00,2.25127,2.25151,2.25084,2.25145,49100000.0
2005-07-22 03:44:00,2.25137,2.25144,2.25074,2.25098,57700000.0
2005-07-22 03:45:00,2.25119,2.25177,2.25119,2.2515,13600000.0
2005-07-22 03:46:00,2.25125,2.25144,2.2509,2.25091,27100000.0
2005-07-22 03:47:00,2.25078,2.25161,2.25071,2.25139,34800000.0
2005-07-22 03:48:00,2.25152,2.25164,2.25083,2.25102,36699999.0
2005-07-22 03:49:00,2.25095,2.25156,2.25075,2.25156,31500000.0
2005-07-22 03:50:00,2.25085,2.25134,2.25065,2.25103,43900000.0
2005-07-22 03:51:00,2.2512,2.2512,2.25029,2.25045,33000000.0
2005-07-22 03:52:00,2.25068,2.25148,2.25043,2.25116,35000000.0
2005-07-22 03:53:00,2.25115,2.25126,2.25013,2.25021,27100000.0
2005-07-22 03:54:00,2.25021,2.25069,2.25017,2.25054,27100000.0
2005-07-22 03:55:00,2.25026,2.25094,2.25012,2.2507,46200000.0
2005-07-22 03:56:00,2.25066,2.25103,2.25042,2.2509,57900000.0
2005-07-22 03:57:00,2.25115,2.25118,2.24995,2.24995,30500000.0
2005-07-22 03:58:00,2.25095,2.25103,2.25042,2.25086,30800000.0
2005-07-22 03:59:00,2.25084,2.25118,2.2507,2.25097,45700000.0
2005-07-22 04:00:00,2.25092,2.25104,2.25001,2.2502,28400000.0
2005-07-22 04:01:00,2.25087,2.25087,2.24996,2.25043,50900000.0
2005-07-22 04:02:00,2.25048,2.25061,2.24994,2.25038,39600000.0
2005-07-22 04:03:00,2.25021,2.25157,2.25021,2.25157,51800000.0
2005-07-22 04:04:00,2.25143,2.25177,2.25122,2.25177,10400000.0
2005-07-22 04:05:00,2.25195,2.25214,2.2513,2.25207,39500000.0
2005-07-22 04:06:00,2.2521,2.25268,2.25187,2.2525,46800000.0
2005-07-22 04:07:00,2.25252,2.25267,2.2518,2.25266,38200000.0
2005-07-22 04:08:00,2.25287,2.25309,2.25237,2.25237,59800000.0
2005-07-22 04:09:00,2.25252,2.25285,2.25156,2.25156,26000000.0
2005-07-22 04:10:00,2.25221,2.25316,2.2521,2.25298,35300001.0
2005-07-22 04:11:00,2.25315,2.25315,2.25194,2.25266,44800000.0
2005-07-22 04:12:00,2.2526,2.25311,2.2523,2.25287,31700000.0
2005-07-22 04:13:00,2.253,2.25312,2.25257,2.25263,38400000.0
2005-07-22 04:14:00,2.25266,2.2529,2.25242,2.25258,24300000.0
2005-07-22 04:15:00,2.25266,2.25312,2.25249,2.253,40800000.0
2005-07-22 04:16:00,2.25272,2.25278,2.25205,2.25249,31200000.0
2005-07-22 04:17:00,2.25265,2.25299,2.25246,2.25246,52300000.0
2005-07-22 04:18:00,2.25246,2.2526,2.25216,2.25221,64600000.0
2005-07-22 04:19:00,2.25202,2.25247,2.25177,2.25177,38100000.0
2005-07-22 04:20:00,2.25194,2.2521,2.25137,2.25172,49500000.0
2005-07-22 04:21:00,2.25115,2.25146,2.25077,2.25117,19300000.0
2005-07-22 04:22:00,2.25065,2.25109,2.25041,2.25051,38400000.0
2005-07-22 04:23:00,2.2511,2.25142,2.25068,2.2512,46400000.0
2005-07-22 04:24:00,2.25169,2.25198,2.25015,2.2505,49000001.0
2005-07-22 04:25:00,2.2509,2.25148,2.25048,2.25064,32000000.0
2005-07-22 04:26:00,2.25055,2.25108,2.25021,2.25028,32700000.0
2005-07-22 04:27:00,2.25,2.25092,2.24986,2.25012,34800000.0
2005-07-22 04:28:00,2.25122,2.25126,2.24972,2.25015,49900000.0
2005-07-22 04:29:00,2.25053,2.25053,2.24957,2.25024,23500000.0
2005-07-22 04:30:00,2.24985,2.25044,2.24964,2.25011,32000000.0
2005-07-22 04:31:00,2.25034,2.25043,2.24974,2.25034,35100000.0
2005-07-22 04:32:00,2.24998,2.25033,2.24982,2.25015,27400000.0
2005-07-22 04:33:00,2.25004,2.25017,2.24911,2.2493,49200000.0
2005-07-22 04:34:00,2.24925,2.24982,2.24915,2.24935,32300000.0
2005-07-22 04:35:00,2.24938,2.24963,2.24821,2.24821,32800000.0
2005-07-22 04:36:00,2.24913,2.2499,2.24878,2.24929,41300000.0
2005-07-22 04:37:00,2.24895,2.24979,2.24895,2.24963,28100000.0
2005-07-22 04:38:00,2.24949,2.25032,2.24949,2.2501,36000000.0
2005-07-22 04:39:00,2.25052,2.25053,2.24957,2.24985,56400000.0
2005-07-22 04:40:00,2.24997,2.25004,2.24895,2.24918,35500000.0
2005-07-22 04:41:00,2.24955,2.24999,2.24917,2.24971,36600000.0
2005-07-22 04:42:00,2.24968,2.2504,2.24922,2.2504,60600000.0
2005-07-22 04:43:00,2.24995,2.25074,2.24977,2.25055,43000000.0
2005-07-22 04:44:00,2.2502,2.251,2.25,2.25078,39600000.0
2005-07-22 04:45:00,2.25053,2.25089,2.25012,2.25089,35400000.0
2005-07-22 04:46:00,2.25072,2.25089,2.24997,2.24997,32900000.0
2005-07-22 04:47:00,2.2505,2.25108,2.2505,2.25107,37000000.0
2005-07-22 04:48:00,2.2517,2.25172,2.25116,2.25116,21600000.0
2005-07-22 04:49:00,2.25076,2.25123,2.25069,2.25104,36900000.0
2005-07-22 04:50:00,2.25152,2.25168,2.25095,2.25108,50100000.0
2005-07-22 04:51:00,2.25105,2.25161,2.25087,2.2509,44500000.0
2005-07-22 04:52:00,2.25094,2.25136,2.25082,2.25123,34300000.0
2005-07-22 04:53:00,2.25144,2.25173,2.2511,2.25119,41300000.0
2005-07-22 04:54:00,2.25083,2.25137,2.25057,2.25107,52100000.0
2005-07-22 04:55:00,2.25083,2.2516,2.25072,2.2516,44400000.0
2005-07-22 04:56:00,2.25111,2.25148,2.2509,2.25147,21000000.0
2005-07-22 04:57:00,2.2512,2.25155,2.25088,2.25141,25800000.0
2005-07-22 04:58:00,2.25114,2.25118,2.25055,2.25071,64300000.0
2005-07-22 04:59:00,2.2509,2.25134,2.25081,2.25134,46400000.0
2005-07-22 05:00:00,2.2512,2.25155,2.25088,2.25147,35000000.0
2005-07-22 05:01:00,2.25112,2.25179,2.25076,2.25076,52399999.0
2005-07-22 05:02:00,2.25075,2.25101,2.25042,2.25058,20900000.0
2005-07-22 05:03:00,2.25017,2.25112,2.25004,2.25097,43000000.0
2005-07-22 05:04:00,2.25033,2.25092,2.25006,2.25006,53900000.0
2005-07-22 05:05:00,2.2503,2.25078,2.2503,2.25043,26000000.0
2005-07-22 05:06:00,2.24975,2.25089,2.24962,2.25042,49400000.0
2005-07-22 05:07:00,2.25097,2.25133,2.25047,2.25114,53000000.0
2005-07-22 05:08:00,2.25075,2.25106,2.25024,2.25046,45700000.0
2005-07-22 05:09:00,2.25058,2.25088,2.25034,2.25041,30700000.0
2005-07-22 05:10:00,2.2507,2.25085,2.25028,2.25069,33800000.0
2005-07-22 05:11:00,2.25077,2.25086,2.25031,2.25037,24300000.0
2005-07-22 05:12:00,2.25063,2.25098,2.25037,2.25089,45500000.0
2005-07-22 05:13:00,2.25046,2.25104,2.25043,2.25094,24200000.0
2005-07-22 05:14:00,2.25112,2.25112,2.25031,2.25055,16800000.0
2005-07-22 05:15:00,2.25091,2.25112,2.25037,2.25098,31600000.0
2005-07-22 05:16:00,2.25044,2.251,2.2504,2.25076,37100001.0
2005-07-22 05:17:00,2.25057,2.25082,2.25027,2.25027,44800000.0
2005-07-22 05:18:00,2.24999,2.25077,2.24999,2.25061,51400000.0
2005-07-22 05:19:00,2.25065,2.2512,2.25042,2.2512,48400000.0
2005-07-22 05:20:00,2.25094,2.25094,2.25014,2.25022,36600000.0
2005-07-22 05:21:00,2.25041,2.25089,2.25041,2.25089,39000000.0
2005-07-22 05:22:00,2.25038,2.25091,2.25038,2.25059,38900000.0
2005-07-22 05:23:00,2.25066,2.25086,2.2504,2.25078,28300000.0
2005-07-22 05:24:00,2.25065,2.25107,2.25059,2.25081,38900000.0
2005-07-22 05:25:00,2.2507,2.25137,2.25061,2.25075,33600000.0
2005-07-22 05:26:00,2.25046,2.25093,2.25045,2.25056,45000000.0
2005-07-22 05:27:00,2.25143,2.25206,2.25103,2.25161,49000001.0
2005-07-22 05:28:00,2.25123,2.25176,2.25101,2.25156,43900000.0
2005-07-22 05:29:00,2.25133,2.25183,2.25121,2.2514,41700000.0
2005-07-22 05:30:00,2.2517,2.25177,2.2511,2.25129,34000000.0
2005-07-22 05:31:00,2.25127,2.25169,2.2511,2.25114,32000000.0
2005-07-22 05:32:00,2.25083,2.25145,2.25079,2.25115,39500000.0
2005-07-22 05:33:00,2.25075,2.25146,2.25075,2.25114,44300000.0
2005-07-22 05:34:00,2.25092,2.25148,2.25072,2.25144,33900000.0
2005-07-22 05:35:00,2.2513,2.25142,2.25032,2.25102,37200000.0
2005-07-22 05:36:00,2.25082,2.25121,2.25042,2.25072,35100000.0
2005-07-22 05:37:00,2.25073,2.25135,2.25073,2.25095,47700001.0
2005-07-22 05:38:00,2.25037,2.25126,2.25037,2.25065,37000000.0
2005-07-22 05:39:00,2.25065,2.251,2.25042,2.25096,41900000.0
2005-07-22 05:40:00,2.25093,2.25134,2.25027,2.25027,46800000.0
2005-07-22 05:41:00,2.2508,2.25133,2.25069,2.25133,52400000.0
2005-07-22 05:42:00,2.25122,2.25142,2.2507,2.25088,34900000.0
2005-07-22 05:43:00,2.25127,2.25178,2.25127,2.25178,46300000.0
2005-07-22 05:44:00,2.25217,2.25221,2.25159,2.25183,30700000.0
2005-07-22 05:45:00,2.2513,2.25192,2.25108,2.25165,30500000.0
2005-07-22 05:46:00,2.25155,2.25201,2.25146,2.25201,30400000.0
2005-07-22 05:47:00,2.25197,2.25214,2.25141,2.25141,29800000.0
2005-07-22 05:48:00,2.25187,2.25199,2.25141,2.25199,28300000.0
2005-07-22 05:49:00,2.25129,2.25218,2.25129,2.25218,32700000.0
2005-07-22 05:50:00,2.25138,2.25172,2.25125,2.25148,49100000.0
2005-07-22 05:51:00,2.2512,2.25198,2.25117,2.25177,46400000.0
2005-07-22 05:52:00,2.25175,2.25175,2.25108,2.25153,33400000.0
2005-07-22 05:53:00,2.25113,2.2519,2.25113,2.2519,46500000.0
2005-07-22 05:54:00,2.25159,2.25178,2.25127,2.25134,20400000.0
2005-07-22 05:55:00,2.25113,2.25163,2.25088,2.25158,49600000.0
2005-07-22 05:56:00,2.25118,2.25155,2.25091,2.2513,49700000.0
2005-07-22 05:57:00,2.25115,2.25152,2.2509,2.25132,15200000.0
2005-07-22 05:58:00,2.25105,2.25156,2.25105,2.25122,28200000.0
2005-07-22 05:59:00,2.2517,2.2517,2.25079,2.25102,18200000.0
2005-07-22 06:00:00,2.25133,2.25149,2.25105,2.25131,18400000.0
2005-07-22 06:01:00,2.25149,2.25169,2.25101,2.25108,39700000.0
2005-07-22 06:02:00,2.25134,2.25149,2.25081,2.25088,60500000.0
2005-07-22 06:03:00,2.2511,2.25117,2.24999,2.25087,31000000.0
2005-07-22 06:04:00,2.25076,2.25176,2.25076,2.25149,47900000.0
2005-07-22 06:05:00,2.2512,2.25185,2.25106,2.25176,33600000.0
2005-07-22 06:06:00,2.25163,2.25163,2.25107,2.25142,47400000.0
2005-07-22 06:07:00,2.25072,2.25158,2.25072,2.25127,45900000.0
2005-07-22 06:08:00,2.25133,2.25204,2.25132,2.25176,27900000.0
2005-07-22 06:09:00,2.25182,2.25202,2.25154,2.25179,28600000.0
2005-07-22 06:10:00,2.25149,2.25211,2.25147,2.25204,29400000.0
2005-07-22 06:11:00,2.25178,2.25229,2.25174,2.25185,39600000.0
2005-07-22 06:12:00,2.25177,2.25205,2.25151,2.25151,22700000.0
2005-07-22 06:13:00,2.25095,2.25161,2.25049,2.25145,44900000.0
2005-07-22 06:14:00,2.25108,2.25165,2.25088,2.25141,36200000.0
2005-07-22 06:15:00,2.25146,2.25171,2.25086,2.25133,34600000.0
2005-07-22 06:16:00,2.25165,2.25165,2.25099,2.25099,53900000.0
2005-07-22 06:17:00,2.25189,2.25189,2.25063,2.2507,22600000.0
2005-07-22 06:18:00,2.2518,2.25196,2.25132,2.25139,46100000.0
2005-07-22 06:19:00,2.25138,2.2514,2.25064,2.25073,42100000.0
2005-07-22 06:20:00,2.25098,2.25142,2.25083,2.25083,38200000.0
2005-07-22 06:21:00,2.25145,2.25145,2.25074,2.2509,19100000.0
2005-07-22 06:22:00,2.25102,2.25119,2.25067,2.25115,42700000.0
2005-07-22 06:23:00,2.25086,2.25128,2.25061,2.25081,39500000.0
2005-07-22 06:24:00,2.25097,2.2511,2.2503,2.2503,22300000.0
2005-07-22 06:25:00,2.2506,2.25082,2.25046,2.25047,33900000.0
2005-07-22 06:26:00,2.25088,2.25105,2.2504,2.25063,46900000.0
2005-07-22 06:27:00,2.25073,2.25073,2.24998,2.25037,18600000.0
2005-07-22 06:28:00,2.25025,2.25072,2.24998,2.25043,29900000.0
2005-07-22 06:29:00,2.25047,2.25058,2.24984,2.25017,38400000.0
2005-07-22 06:30:00,2.2502,2.25058,2.24999,2.25049,39500000.0
2005-07-22 06:31:00,2.2506,2.25065,2.24993,2.25045,51000000.0
2005-07-22 06:32:00,2.2504,2.25073,2.25005,2.25062,20700000.0
2005-07-22 06:33:00,2.25028,2.25104,2.25021,2.25103,35000000.0
2005-07-22 06:34:00,2.25092,2.2511,2.2504,2.25059,44900000.0
2005-07-22 06:35:00,2.2511,2.2511,2.25053,2.25073,40700000.0
2005-07-22 06:36:00,2.2508,2.25094,2.25051,2.25079,28500000.0
2005-07-22 06:37:00,2.25072,2.25117,2.25054,2.25117,34200000.0
2005-07-22 06:38:00,2.25082,2.25109,2.25022,2.25022,60800000.0
2005-07-22 06:39:00,2.25017,2.25073,2.24991,2.25072,52300000.0
2005-07-22 06:40:00,2.25069,2.2508,2.25015,2.25042,33300000.0
2005-07-22 06:41:00,2.25049,2.25083,2.25026,2.25075,52800000.0
2005-07-22 06:42:00,2.2504,2.25065,2.25006,2.25034,28600000.0
2005-07-22 06:43:00,2.25073,2.25073,2.25007,2.25018,43400000.0
2005-07-22 06:44:00,2.25024,2.25082,2.2501,2.25026,54100000.0
2005-07-22 06:45:00,2.25018,2.25061,2.25018,2.25025,30100000.0
2005-07-22 06:46:00,2.2504,2.25073,2.24996,2.25073,24400000.0
2005-07-22 06:47:00,2.25062,2.25062,2.25016,2.25049,21900000.0
2005-07-22 06:48:00,2.25083,2.25087,2.25007,2.25013,24400000.0
2005-07-22 06:49:00,2.25025,2.25096,2.25025,2.25046,39100000.0
2005-07-22 06:50:00,2.25057,2.25067,2.25015,2.25036,39200000.0
2005-07-22 06:51:00,2.25042,2.25094,2.25029,2.25039,47700000.0
2005-07-22 06:52:00,2.25036,2.25047,2.25011,2.25033,39000000.0
2005-07-22 06:53:00,2.25024,2.25046,2.24981,2.25031,26400000.0
2005-07-22 06:54:00,2.25015,2.25109,2.25012,2.25109,40600000.0
2005-07-22 06:55:00,2.25097,2.25142,2.25063,2.2512,39300000.0
2005-07-22 06:56:00,2.25162,2.25162,2.25093,2.25114,30200000.0
2005-07-22 06:57:00,2.25078,2.25151,2.25078,2.25151,45000000.0
2005-07-22 06:58:00,2.25081,2.25127,2.25073,2.25073,44200000.0
2005-07-22 06:59:00,2.25023,2.2508,2.25012,2.25077,45000000.0
2005-07-22 07:00:00,2.25072,2.25083,2.25002,2.25047,35800000.0
2005-07-22 07:01:00,2.25032,2.25079,2.25009,2.25055,46000000.0
2005-07-22 07:02:00,2.2508,2.25092,2.25048,2.25092,50000000.0
2005-07-22 07:03:00,2.25055,2.25117,2.2504,2.25097,24900000.0
2005-07-22 07:04:00,2.25062,2.251,2.2503,2.25074,65000000.0
2005-07-22 07:05:00,2.2507,2.25091,2.25041,2.25088,51700000.0
2005-07-22 07:06:00,2.25045,2.25101,2.25039,2.25093,53000000.0
2005-07-22 07:07:00,2.25085,2.25098,2.25028,2.25036,39800000.0
2005-07-22 07:08:00,2.25075,2.25117,2.2505,2.25102,61300000.0
2005-07-22 07:09:00,2.25065,2.25107,2.25039,2.25075,43500000.0
2005-07-22 07:10:00,2.25063,2.25087,2.25016,2.25044,22800000.0
2005-07-22 07:11:00,2.25042,2.25082,2.25028,2.2508,58800000.0
2005-07-22 07:12:00,2.25053,2.25066,2.25019,2.25064,45900000.0
2005-07-22 07:13:00,2.25047,2.25071,2.25022,2.25063,42800000.0
2005-07-22 07:14:00,2.25033,2.25058,2.25016,2.25041,32900000.0
2005-07-22 07:15:00,2.25063,2.25073,2.2501,2.25046,36200000.0
2005-07-22 07:16:00,2.25026,2.25097,2.25014,2.25073,51500000.0
2005-07-22 07:17:00,2.25053,2.25091,2.25038,2.2506,50200000.0
2005-07-22 07:18:00,2.25038,2.25079,2.25023,2.25079,36700000.0
2005-07-22 07:19:00,2.25049,2.25062,2.24998,2.25025,37600000.0
2005-07-22 07:20:00,2.25062,2.25063,2.25003,2.25048,36500000.0
2005-07-22 07:21:00,2.25036,2.25079,2.25023,2.25077,23600000.0
2005-07-22 07:22:00,2.25106,2.25106,2.25017,2.25038,40400000.0
2005-07-22 07:23:00,2.25094,2.2511,2.25038,2.25091,36300000.0
2005-07-22 07:24:00,2.25077,2.25103,2.25051,2.25103,56600000.0
2005-07-22 07:25:00,2.2511,2.25128,2.25039,2.25044,18000000.0
2005-07-22 07:26:00,2.25091,2.25108,2.25054,2.25056,35200000.0
2005-07-22 07:27:00,2.25067,2.25108,2.25049,2.25098,39800000.0
2005-07-22 07:28:00,2.25075,2.25109,2.25053,2.25053,27400000.0
2005-07-22 07:29:00,2.25112,2.25118,2.25044,2.25078,23600000.0
2005-07-22 07:30:00,2.25086,2.25123,2.25068,2.25122,28600000.0
2005-07-22 07:31:00,2.25129,2.25144,2.25057,2.25076,44900000.0
2005-07-22 07:32:00,2.25113,2.25136,2.2505,2.2508,56700000.0
2005-07-22 07:33:00,2.25113,2.25126,2.25084,2.25126,29700000.0
2005-07-22 07:34:00,2.25054,2.25128,2.25031,2.25103,41100001.0
2005-07-22 07:35:00,2.25105,2.25105,2.25059,2.25078,19200000.0
2005-07-22 07:36:00,2.25086,2.25109,2.25059,2.25082,30800000.0
2005-07-22 07:37:00,2.25082,2.251,2.25053,2.251,39800000.0
2005-07-22 07:38:00,2.25048,2.25104,2.25032,2.25082,39900000.0
2005-07-22 07:39:00,2.25075,2.25112,2.25066,2.25111,22500000.0
2005-07-22 07:40:00,2.25102,2.25104,2.2503,2.25056,21200000.0
2005-07-22 07:41:00,2.25066,2.25131,2.25058,2.25126,36500000.0
2005-07-22 07:42:00,2.25077,2.25128,2.25049,2.25128,16600000.0
2005-07-22 07:43:00,2.2513,2.25137,2.25053,2.25054,32700000.0
2005-07-22 07:44:00,2.25083,2.25096,2.25051,2.25078,34900000.0
2005-07-22 07:45:00,2.25068,2.25093,2.25046,2.2508,69400000.0
2005-07-22 07:46:00,2.25076,2.25138,2.25056,2.2513,41300000.0
2005-07-22 07:47:00,2.25127,2.25128,2.25046,2.25052,31500000.0
2005-07-22 07:48:00,2.2509,2.25104,2.25031,2.25055,38800000.0
2005-07-22 07:49:00,2.25044,2.25068,2.25016,2.25062,26300000.0
2005-07-22 07:50:00,2.2506,2.2507,2.25023,2.2505,26100000.0
2005-07-22 07:51:00,2.25088,2.25108,2.25041,2.25045,41300000.0
2005-07-22 07:52:00,2.25127,2.25129,2.25051,2.25091,43100000.0
2005-07-22 07:53:00,2.25088,2.25095,2.25052,2.25076,25700000.0
2005-07-22 07:54:00,2.25077,2.25105,2.25071,2.25088,26400000.0
2005-07-22 07:55:00,2.25104,2.25114,2.25068,2.25096,32900000.0
2005-07-22 07:56:00,2.2509,2.25113,2.25075,2.25113,25400000.0
2005-07-22 07:57:00,2.25095,2.25128,2.25086,2.25106,34400000.0
2005-07-22 07:58:00,2.25134,2.25135,2.25081,2.25118,65900000.0
2005-07-22 07:59:00,2.25146,2.2515,2.25096,2.25147,37400000.0
2005-07-22 08:00:00,2.25174,2.25182,2.25081,2.25081,36300000.0
2005-07-22 08:01:00,2.25107,2.25126,2.25076,2.251,40000000.0
2005-07-22 08:02:00,2.24988,2.25101,2.24981,2.2509,20800000.0
2005-07-22 08:03:00,2.2505,2.25071,2.25018,2.25038,41200000.0
2005-07-22 08:04:00,2.25026,2.25069,2.25012,2.2504,29900000.0
2005-07-22 08:05:00,2.25045,2.25084,2.25021,2.25065,34900000.0
2005-07-22 08:06:00,2.25033,2.25093,2.25023,2.25088,62500000.0
2005-07-22 08:07:00,2.25057,2.25058,2.25005,2.25036,38100000.0
2005-07-22 08:08:00,2.25053,2.25098,2.25048,2.25068,32700000.0
2005-07-22 08:09:00,2.25087,2.25099,2.2505,2.25069,30400000.0
2005-07-22 08:10:00,2.24998,2.25082,2.24998,2.25035,29500000.0
2005-07-22 08:11:00,2.25048,2.25088,2.2502,2.25059,37000000.0
2005-07-22 08:12:00,2.25022,2.25059,2.25011,2.25047,30700000.0
2005-07-22 08:13:00,2.25048,2.25135,2.25034,2.25111,37900000.0
2005-07-22 08:14:00,2.25135,2.25136,2.25078,2.25078,54700000.0
2005-07-22 08:15:00,2.25062,2.25104,2.25048,2.25091,76400000.0
2005-07-22 08:16:00,2.2507,2.25156,2.25051,2.25156,23100000.0
2005-07-22 08:17:00,2.25156,2.25176,2.25115,2.25141,30200000.0
2005-07-22 08:18:00,2.2513,2.25285,2.2513,2.2528,43100000.0
2005-07-22 08:19:00,2.25278,2.253,2.25229,2.25229,29400000.0
2005-07-22 08:20:00,2.2519,2.25214,2.25076,2.25076,39000000.0
2005-07-22 08:21:00,2.25125,2.25185,2.25095,2.25162,33500000.0
2005-07-22 08:22:00,2.25165,2.25183,2.25138,2.25164,27200000.0
2005-07-22 08:23:00,2.25188,2.25218,2.25113,2.25218,54800000.0
2005-07-22 08:24:00,2.2523,2.25246,2.25181,2.25235,56900000.0
2005-07-22 08:25:00,2.25199,2.25257,2.25183,2.2524,53200000.0
2005-07-22 08:26:00,2.2522,2.25226,2.25135,2.25175,32200000.0
2005-07-22 08:27:00,2.25185,2.25213,2.25156,2.25198,17100000.0
2005-07-22 08:28:00,2.25182,2.25194,2.25123,2.25123,38000000.0
2005-07-22 08:29:00,2.25136,2.25168,2.25114,2.25124,42600000.0
2005-07-22 08:30:00,2.25062,2.25135,2.25062,2.25108,35700000.0
2005-07-22 08:31:00,2.25115,2.25219,2.25083,2.25172,66700000.0
2005-07-22 08:32:00,2.2519,2.25212,2.25174,2.25212,29600000.0
2005-07-22 08:33:00,2.25186,2.2521,2.25162,2.25199,25500000.0
2005-07-22 08:34:00,2.2518,2.25219,2.25141,2.25141,83900000.0
2005-07-22 08:35:00,2.25158,2.25181,2.25123,2.2517,59500000.0
2005-07-22 08:36:00,2.25166,2.25208,2.25147,2.25208,52100000.0
2005-07-22 08:37:00,2.25192,2.25202,2.25155,2.25188,27000000.0
2005-07-22 08:38:00,2.2518,2.25212,2.25147,2.25181,39000000.0
2005-07-22 08:39:00,2.25217,2.25227,2.25143,2.25189,35200000.0
2005-07-22 08:40:00,2.25187,2.25203,2.25134,2.25176,53300000.0
2005-07-22 08:41:00,2.25155,2.25183,2.25145,2.25171,30500000.0
2005-07-22 08:42:00,2.25151,2.25181,2.25143,2.25173,27700000.0
2005-07-22 08:43:00,2.25155,2.25242,2.25139,2.25242,32200000.0
2005-07-22 08:44:00,2.25195,2.25252,2.25185,2.25233,38200000.0
2005-07-22 08:45:00,2.25232,2.25232,2.25156,2.25208,43000000.0
2005-07-22 08:46:00,2.25224,2.25235,2.25165,2.25181,34400000.0
2005-07-22 08:47:00,2.25145,2.25211,2.25082,2.25201,45600000.0
2005-07-22 08:48:00,2.25217,2.25229,2.25164,2.25164,37000000.0
2005-07-22 08:49:00,2.25178,2.25207,2.2517,2.25188,21200000.0
2005-07-22 08:50:00,2.2518,2.25238,2.25174,2.25226,39200000.0
2005-07-22 08:51:00,2.25223,2.25257,2.252,2.25223,40800000.0
2005-07-22 08:52:00,2.25227,2.2526,2.25182,2.25189,32700000.0
2005-07-22 08:53:00,2.25216,2.25233,2.25185,2.25204,51000000.0
2005-07-22 08:54:00,2.25197,2.25213,2.25155,2.25156,44100000.0
2005-07-22 08:55:00,2.25212,2.25225,2.25174,2.25203,43500000.0
2005-07-22 08:56:00,2.25197,2.25248,2.25197,2.25231,25200000.0
2005-07-22 08:57:00,2.25227,2.25248,2.25167,2.25193,50800000.0
2005-07-22 08:58:00,2.25183,2.25224,2.25155,2.25192,39800000.0
2005-07-22 08:59:00,2.25188,2.25221,2.25167,2.25221,62500000.0
2005-07-22 09:00:00,2.25205,2.25229,2.25192,2.25207,33500000.0
2005-07-22 09:01:00,2.2517,2.25256,2.2517,2.25234,23700000.0
2005-07-22 09:02:00,2.2513,2.25262,2.25025,2.25244,40300000.0
2005-07-22 09:03:00,2.25249,2.25275,2.25234,2.25263,30600000.0
2005-07-22 09:04:00,2.2526,2.25274,2.25242,2.25244,41000000.0
2005-07-22 09:05:00,2.25224,2.25295,2.25221,2.25278,29200000.0
2005-07-22 09:06:00,2.25297,2.25343,2.25292,2.25314,62600000.0
2005-07-22 09:07:00,2.25343,2.25359,2.25298,2.25352,27300000.0
2005-07-22 09:08:00,2.25334,2.25391,2.25302,2.25352,25700000.0
2005-07-22 09:09:00,2.2539,2.25419,2.25369,2.25405,45400000.0
2005-07-22 09:10:00,2.25347,2.25405,2.25292,2.25399,24400000.0
2005-07-22 09:11:00,2.25411,2.25411,2.2535,2.25371,39500000.0
2005-07-22 09:12:00,2.2539,2.25404,2.25344,2.25362,34600000.0
2005-07-22 09:13:00,2.2539,2.25397,2.25355,2.25358,46300000.0
2005-07-22 09:14:00,2.2539,2.2539,2.25302,2.25313,39200000.0
2005-07-22 09:15:00,2.25342,2.25386,2.25287,2.25367,42900000.0
2005-07-22 09:16:00,2.2534,2.2537,2.25326,2.25356,42600000.0
2005-07-22 09:17:00,2.25334,2.25369,2.25307,2.25309,62999998.0
2005-07-22 09:18:00,2.2532,2.25377,2.25288,2.25347,55600000.0
2005-07-22 09:19:00,2.25321,2.25351,2.2531,2.25314,35600000.0
2005-07-22 09:20:00,2.25317,2.25364,2.25299,2.25357,26900000.0
2005-07-22 09:21:00,2.25335,2.25335,2.25251,2.25251,44000000.0
2005-07-22 09:22:00,2.25272,2.25286,2.25235,2.25262,39600000.0
2005-07-22 09:23:00,2.25272,2.25277,2.25174,2.25197,31700000.0
2005-07-22 09:24:00,2.25175,2.25245,2.25165,2.25243,38100000.0
2005-07-22 09:25:00,2.25218,2.25245,2.2519,2.25211,25300000.0
2005-07-22 09:26:00,2.25192,2.25192,2.25102,2.25135,37100000.0
2005-07-22 09:27:00,2.25224,2.25224,2.25149,2.25178,42300000.0
2005-07-22 09:28:00,2.25197,2.25221,2.25181,2.25204,37100000.0
2005-07-22 09:29:00,2.2521,2.25237,2.25173,2.2519,25600000.0
2005-07-22 09:30:00,2.25182,2.25217,2.25147,2.25171,48200000.0
2005-07-22 09:31:00,2.2519,2.25228,2.25166,2.25203,49000000.0
2005-07-22 09:32:00,2.25209,2.25218,2.25153,2.25193,51400000.0
2005-07-22 09:33:00,2.2522,2.25224,2.25133,2.25134,27100000.0
2005-07-22 09:34:00,2.25162,2.25186,2.25133,2.25148,63200000.0
2005-07-22 09:35:00,2.25092,2.2511,2.2503,2.25035,38200000.0
2005-07-22 09:36:00,2.25048,2.25105,2.24954,2.24973,64200000.0
2005-07-22 09:37:00,2.24986,2.25048,2.24969,2.25003,43100000.0
2005-07-22 09:38:00,2.24955,2.25057,2.24941,2.25026,17600000.0
2005-07-22 09:39:00,2.24978,2.25077,2.24973,2.25068,47400000.0
2005-07-22 09:40:00,2.25053,2.2507,2.25007,2.2503,25100000.0
2005-07-22 09:41:00,2.25042,2.25081,2.25006,2.25081,46100000.0
2005-07-22 09:42:00,2.25031,2.25051,2.25004,2.25006,37100000.0
2005-07-22 09:43:00,2.25038,2.25053,2.24991,2.25033,38900000.0
2005-07-22 09:44:00,2.2507,2.25083,2.25048,2.2507,35600000.0
2005-07-22 09:45:00,2.25065,2.25093,2.25029,2.25029,38200001.0
2005-07-22 09:46:00,2.2508,2.25115,2.25056,2.2509,28800000.0
2005-07-22 09:47:00,2.25072,2.25107,2.25053,2.25105,46300000.0
2005-07-22 09:48:00,2.2507,2.2512,2.25056,2.25101,53900000.0
2005-07-22 09:49:00,2.25123,2.25126,2.25084,2.25118,36500000.0
2005-07-22 09:50:00,2.25107,2.25147,2.25048,2.2512,46600000.0
2005-07-22 09:51:00,2.25127,2.25127,2.25072,2.25097,30400000.0
2005-07-22 09:52:00,2.2504,2.25084,2.2502,2.25075,36900000.0
2005-07-22 09:53:00,2.25109,2.25109,2.25035,2.25048,42100000.0
2005-07-22 09:54:00,2.2508,2.25083,2.24998,2.25005,26500000.0
2005-07-22 09:55:00,2.25035,2.25051,2.25,2.25023,37400000.0
2005-07-22 09:56:00,2.25023,2.25087,2.25023,2.25059,49700000.0
2005-07-22 09:57:00,2.2506,2.25085,2.24991,2.25034,35700000.0
2005-07-22 09:58:00,2.25041,2.25085,2.25021,2.25085,36900000.0
2005-07-22 09:59:00,2.25101,2.25101,2.25006,2.25006,42000000.0
2005-07-22 10:00:00,2.24993,2.25046,2.2498,2.25019,23200000.0
2005-07-22 10:01:00,2.25037,2.25066,2.24991,2.25019,30800000.0
2005-07-22 10:02:00,2.25068,2.251,2.25038,2.251,43700000.0
2005-07-22 10:03:00,2.25088,2.25128,2.25059,2.25105,63500000.0
2005-07-22 10:04:00,2.2513,2.25176,2.25114,2.25176,31700000.0
2005-07-22 10:05:00,2.25165,2.25165,2.25114,2.25128,26200000.0
2005-07-22 10:06:00,2.25124,2.25154,2.25105,2.25117,51100000.0
2005-07-22 10:07:00,2.2512,2.25142,2.25094,2.25126,14100000.0
2005-07-22 10:08:00,2.25078,2.25145,2.25064,2.25144,51800000.0
2005-07-22 10:09:00,2.25146,2.25196,2.25132,2.25191,31800000.0
2005-07-22 10:10:00,2.25193,2.25216,2.25156,2.25189,27000000.0
2005-07-22 10:11:00,2.25151,2.25185,2.25144,2.25178,39800000.0
2005-07-22 10:12:00,2.25189,2.25201,2.25136,2.25158,57400000.0
2005-07-22 10:13:00,2.25161,2.25185,2.25111,2.25165,48900000.0
2005-07-22 10:14:00,2.25149,2.25165,2.25102,2.25102,26300000.0
2005-07-22 10:15:00,2.2514,2.2516,2.25101,2.25134,42300000.0
2005-07-22 10:16:00,2.25142,2.25158,2.25066,2.25124,33800000.0
2005-07-22 10:17:00,2.25142,2.25157,2.25067,2.25131,46100000.0
2005-07-22 10:18:00,2.25112,2.2514,2.25095,2.25119,23600000.0
2005-07-22 10:19:00,2.2512,2.25174,2.25112,2.25141,36500000.0
2005-07-22 10:20:00,2.25147,2.25175,2.25112,2.25131,21200000.0
2005-07-22 10:21:00,2.2515,2.25177,2.25127,2.25158,76700000.0
2005-07-22 10:22:00,2.25169,2.25187,2.25119,2.25149,38700000.0
2005-07-22 10:23:00,2.25116,2.25157,2.251,2.25139,32200000.0
2005-07-22 10:24:00,2.25125,2.25189,2.25086,2.25143,29000000.0
2005-07-22 10:25:00,2.2511,2.25131,2.25081,2.25089,43300000.0
2005-07-22 10:26:00,2.25105,2.25134,2.25058,2.2509,35000000.0
2005-07-22 10:27:00,2.25093,2.25141,2.25093,2.25135,50600000.0
2005-07-22 10:28:00,2.2514,2.2515,2.25106,2.25147,30300000.0
2005-07-22 10:29:00,2.25154,2.25158,2.25104,2.25147,47200000.0
2005-07-22 10:30:00,2.25074,2.25172,2.25073,2.25171,29500000.0
2005-07-22 10:31:00,2.2517,2.2519,2.25141,2.25187,58300000.0
2005-07-22 10:32:00,2.25147,2.25191,2.25119,2.25173,45900000.0
2005-07-22 10:33:00,2.25112,2.2515,2.2509,2.25107,39200000.0
2005-07-22 10:34:00,2.25072,2.25132,2.2506,2.25074,37400000.0
2005-07-22 10:35:00,2.25045,2.25101,2.25029,2.25076,43700000.0
2005-07-22 10:36:00,2.25107,2.25107,2.25028,2.25062,49400001.0
2005-07-22 10:37:00,2.25106,2.25113,2.25043,2.25067,31100000.0
2005-07-22 10:38:00,2.25085,2.2513,2.25011,2.25068,41600000.0
2005-07-22 10:39:00,2.2509,2.25138,2.2501,2.25127,28400000.0
2005-07-22 10:40:00,2.24998,2.25074,2.24976,2.24976,34400000.0
2005-07-22 10:41:00,2.24997,2.25051,2.24981,2.25034,26900000.0
2005-07-22 10:42:00,2.25026,2.25039,2.2499,2.25027,32600000.0
2005-07-22 10:43:00,2.25085,2.25137,2.25016,2.25038,25700000.0
2005-07-22 10:44:00,2.25048,2.25069,2.24984,2.25003,65699999.0
2005-07-22 10:45:00,2.24999,2.25042,2.24986,2.25034,22900000.0
2005-07-22 10:46:00,2.25017,2.25026,2.24983,2.25021,44300000.0
2005-07-22 10:47:00,2.24999,2.2508,2.24999,2.25034,22300000.0
2005-07-22 10:48:00,2.25027,2.25058,2.25009,2.25041,31900000.0
2005-07-22 10:49:00,2.24996,2.25041,2.24987,2.25041,21000000.0
2005-07-22 10:50:00,2.25049,2.25067,2.25019,2.25058,31500000.0
2005-07-22 10:51:00,2.25037,2.25118,2.25037,2.25098,16000000.0
2005-07-22 10:52:00,2.25069,2.25125,2.25054,2.25125,38600000.0
2005-07-22 10:53:00,2.25123,2.25138,2.25086,2.2512,35000000.0
2005-07-22 10:54:00,2.25125,2.25131,2.25079,2.25113,40100000.0
2005-07-22 10:55:00,2.25092,2.25138,2.25063,2.25107,29300000.0
2005-07-22 10:56:00,2.2512,2.2514,2.25062,2.25104,29000000.0
2005-07-22 10:57:00,2.25053,2.25105,2.25038,2.25077,56100000.0
2005-07-22 10:58:00,2.25064,2.25097,2.25055,2.25059,32000000.0
2005-07-22 10:59:00,2.25053,2.25099,2.25037,2.25092,45700000.0
2005-07-22 11:00:00,2.25057,2.251,2.25057,2.25098,51700000.0
2005-07-22 11:01:00,2.25088,2.25149,2.25072,2.25148,34400000.0
2005-07-22 11:02:00,2.25128,2.25164,2.251,2.2512,42999999.0
2005-07-22 11:03:00,2.25123,2.25189,2.25123,2.25182,13600000.0
2005-07-22 11:04:00,2.25158,2.25228,2.25149,2.25202,44000000.0
2005-07-22 11:05:00,2.25175,2.25284,2.25175,2.25274,52200000.0
2005-07-22 11:06:00,2.25272,2.25277,2.25217,2.2526,31000000.0
2005-07-22 11:07:00,2.25177,2.25252,2.2515,2.25229,35900000.0
2005-07-22 11:08:00,2.25233,2.25283,2.25183,2.25276,30600000.0
2005-07-22 11:09:00,2.2529,2.25301,2.25194,2.25247,49600000.0
2005-07-22 11:10:00,2.2524,2.25287,2.25228,2.25277,19700000.0
2005-07-22 11:11:00,2.25233,2.25263,2.25214,2.25233,27400000.0
2005-07-22 11:12:00,2.25194,2.25257,2.25183,2.25228,42300000.0
2005-07-22 11:13:00,2.25241,2.25294,2.25232,2.25293,39300000.0
2005-07-22 11:14:00,2.25315,2.25357,2.25298,2.25357,62500000.0
2005-07-22 11:15:00,2.25363,2.25399,2.25298,2.25359,38100000.0
2005-07-22 11:16:00,2.25392,2.25405,2.25311,2.25325,26600000.0
2005-07-22 11:17:00,2.25295,2.25336,2.25266,2.25336,28400000.0
2005-07-22 11:18:00,2.25306,2.2536,2.25297,2.25324,35700000.0
2005-07-22 11:19:00,2.25294,2.25306,2.25258,2.25284,45800000.0
2005-07-22 11:20:00,2.25283,2.25314,2.25264,2.25309,40600000.0
2005-07-22 11:21:00,2.25301,2.25333,2.25287,2.25316,17200000.0
2005-07-22 11:22:00,2.2531,2.25345,2.25271,2.25308,45800000.0
2005-07-22 11:23:00,2.25358,2.25371,2.25289,2.25289,34400000.0
2005-07-22 11:24:00,2.25308,2.2534,2.25288,2.2534,25400000.0
2005-07-22 11:25:00,2.25354,2.25363,2.25317,2.25331,30100000.0
2005-07-22 11:26:00,2.25348,2.2536,2.25306,2.2536,26400000.0
2005-07-22 11:27:00,2.25375,2.25397,2.25318,2.25328,53600000.0
2005-07-22 11:28:00,2.25377,2.25392,2.25318,2.25376,44700000.0
2005-07-22 11:29:00,2.25383,2.25451,2.25363,2.25417,42100000.0
2005-07-22 11:30:00,2.25393,2.25393,2.25292,2.25364,38000000.0
2005-07-22 11:31:00,2.25343,2.25404,2.25336,2.25404,26800000.0
2005-07-22 11:32:00,2.25387,2.25396,2.25336,2.25374,33100000.0
2005-07-22 11:33:00,2.25407,2.25407,2.25314,2.25358,30400000.0
2005-07-22 11:34:00,2.2533,2.25396,2.2533,2.2534,52300000.0
2005-07-22 11:35:00,2.25387,2.25444,2.25375,2.25424,37400000.0
2005-07-22 11:36:00,2.25455,2.25482,2.25425,2.25478,43700000.0
2005-07-22 11:37:00,2.25433,2.25493,2.25406,2.25457,36100000.0
2005-07-22 11:38:00,2.25427,2.25446,2.25351,2.25367,47900000.0
2005-07-22 11:39:00,2.25367,2.25375,2.25169,2.2519,39000000.0
2005-07-22 11:40:00,2.25175,2.25239,2.25136,2.25145,26300000.0
2005-07-22 11:41:00,2.25147,2.25242,2.25142,2.25178,38800000.0
2005-07-22 11:42:00,2.25167,2.25281,2.25167,2.25221,40000000.0
2005-07-22 11:43:00,2.25188,2.253,2.25164,2.2522,36500000.0
2005-07-22 11:44:00,2.25178,2.25246,2.25167,2.25181,36100000.0
2005-07-22 11:45:00,2.2525,2.25288,2.25092,2.25128,55100000.0
2005-07-22 11:46:00,2.25161,2.25204,2.25123,2.25165,37900000.0
2005-07-22 11:47:00,2.2516,2.25164,2.25095,2.25113,31300000.0
2005-07-22 11:48:00,2.25087,2.25123,2.25072,2.251,35300000.0
2005-07-22 11:49:00,2.25087,2.25094,2.24989,2.24989,30300000.0
2005-07-22 11:50:00,2.24963,2.25032,2.24963,2.25009,37500000.0
2005-07-22 11:51:00,2.25045,2.25131,2.24991,2.25033,35200000.0
2005-07-22 11:52:00,2.25025,2.2504,2.24984,2.25019,28900000.0
2005-07-22 11:53:00,2.25015,2.25072,2.25004,2.25064,17100000.0
2005-07-22 11:54:00,2.25053,2.25073,2.2504,2.25069,33200000.0
2005-07-22 11:55:00,2.2509,2.25118,2.25061,2.25078,30700000.0
2005-07-22 11:56:00,2.25098,2.25155,2.25066,2.25146,40600000.0
2005-07-22 11:57:00,2.25215,2.25215,2.2512,2.25212,42200000.0
2005-07-22 11:58:00,2.2519,2.25207,2.25152,2.25199,26300000.0
2005-07-22 11:59:00,2.25134,2.25234,2.25134,2.2521,24400000.0
2005-07-22 12:00:00,2.25155,2.25179,2.25123,2.25143,28400000.0
2005-07-22 12:01:00,2.25144,2.25153,2.25081,2.25153,32400000.0
2005-07-22 12:02:00,2.2514,2.2517,2.25122,2.25122,35100000.0
2005-07-22 12:03:00,2.25123,2.25202,2.25122,2.25202,35700000.0
2005-07-22 12:04:00,2.25131,2.25189,2.25119,2.25189,33600000.0
2005-07-22 12:05:00,2.25172,2.25173,2.25096,2.25096,36100000.0
2005-07-22 12:06:00,2.2512,2.25179,2.2509,2.25179,25500000.0
2005-07-22 12:07:00,2.25123,2.25132,2.25071,2.25083,35300000.0
2005-07-22 12:08:00,2.2506,2.25105,2.25055,2.25073,24400000.0
2005-07-22 12:09:00,2.25043,2.25087,2.25012,2.25012,24900000.0
2005-07-22 12:10:00,2.2501,2.25035,2.2495,2.2497,37300000.0
2005-07-22 12:11:00,2.25008,2.25043,2.24975,2.24983,31500000.0
2005-07-22 12:12:00,2.25008,2.25041,2.24966,2.24981,43000000.0
2005-07-22 12:13:00,2.24967,2.25012,2.24942,2.24967,39600000.0
2005-07-22 12:14:00,2.24954,2.25037,2.24954,2.24971,42100001.0
2005-07-22 12:15:00,2.2499,2.25029,2.24961,2.24994,44600000.0
2005-07-22 12:16:00,2.24962,2.2502,2.24949,2.24963,48600000.0
2005-07-22 12:17:00,2.2499,2.24993,2.24926,2.24934,23100000.0
2005-07-22 12:18:00,2.24938,2.25011,2.24928,2.24967,57100000.0
2005-07-22 12:19:00,2.24972,2.24977,2.24931,2.24955,29200000.0
2005-07-22 12:20:00,2.24926,2.25015,2.24926,2.25004,31200000.0
2005-07-22 12:21:00,2.24962,2.25001,2.24909,2.24909,31000000.0
2005-07-22 12:22:00,2.24967,2.24967,2.24891,2.24937,28600000.0
2005-07-22 12:23:00,2.24949,2.24992,2.24931,2.24992,48599999.0
2005-07-22 12:24:00,2.24992,2.25003,2.24965,2.24989,27600000.0
2005-07-22 12:25:00,2.25019,2.25026,2.24969,2.24969,37900000.0
2005-07-22 12:26:00,2.24968,2.25015,2.24946,2.24984,44400000.0
2005-07-22 12:27:00,2.25003,2.25031,2.24992,2.25011,40800000.0
2005-07-22 12:28:00,2.24982,2.25034,2.24959,2.25034,37299999.0
2005-07-22 12:29:00,2.25047,2.25047,2.24912,2.24944,37400000.0
2005-07-22 12:30:00,2.24942,2.24973,2.24926,2.24972,49300000.0
2005-07-22 12:31:00,2.24998,2.25007,2.24945,2.25005,27000000.0
2005-07-22 12:32:00,2.25008,2.25057,2.24995,2.24999,47400001.0
2005-07-22 12:33:00,2.2502,2.25026,2.24942,2.24977,32000000.0
2005-07-22 12:34:00,2.25004,2.2502,2.24934,2.24961,29300000.0
2005-07-22 12:35:00,2.2496,2.25038,2.24954,2.25038,28100000.0
2005-07-22 12:36:00,2.25042,2.25069,2.24989,2.25043,68500000.0
2005-07-22 12:37:00,2.25005,2.25031,2.24974,2.25016,56800000.0
2005-07-22 12:38:00,2.25032,2.2505,2.25,2.2504,29400000.0
2005-07-22 12:39:00,2.25023,2.25062,2.25023,2.25059,52500000.0
2005-07-22 12:40:00,2.25033,2.25056,2.25006,2.25037,52900000.0
2005-07-22 12:41:00,2.25041,2.2508,2.25024,2.25057,25900000.0
2005-07-22 12:42:00,2.25013,2.2512,2.25012,2.25078,52000000.0
2005-07-22 12:43:00,2.25109,2.25137,2.2505,2.25057,26300000.0
2005-07-22 12:44:00,2.25065,2.25086,2.25046,2.2507,18400000.0
2005-07-22 12:45:00,2.25064,2.25121,2.25063,2.25102,29300000.0
2005-07-22 12:46:00,2.25079,2.25126,2.25067,2.25118,22100000.0
2005-07-22 12:47:00,2.25134,2.25143,2.25075,2.25088,32000000.0
2005-07-22 12:48:00,2.25131,2.25147,2.25088,2.25119,79799999.0
2005-07-22 12:49:00,2.25135,2.25135,2.25046,2.25067,49899999.0
2005-07-22 12:50:00,2.2504,2.25045,2.25,2.2501,42300000.0
2005-07-22 12:51:00,2.24977,2.24999,2.24926,2.24948,37400000.0
2005-07-22 12:52:00,2.24952,2.24988,2.24928,2.2495,60100000.0
2005-07-22 12:53:00,2.24997,2.25008,2.24918,2.24941,44400000.0
2005-07-22 12:54:00,2.25,2.25025,2.24872,2.24872,27500000.0
2005-07-22 12:55:00,2.24866,2.2489,2.24837,2.24884,30600000.0
2005-07-22 12:56:00,2.24833,2.24962,2.24833,2.24922,27700000.0
2005-07-22 12:57:00,2.24957,2.24957,2.24892,2.24935,18800000.0
2005-07-22 12:58:00,2.24908,2.2494,2.24888,2.24926,29000000.0
2005-07-22 12:59:00,2.24923,2.24974,2.24923,2.24952,45800000.0
2005-07-22 13:00:00,2.24962,2.24967,2.24873,2.24916,38000000.0
2005-07-22 13:01:00,2.24955,2.24962,2.24869,2.24869,68500001.0
2005-07-22 13:02:00,2.24885,2.24922,2.24861,2.249,50400000.0
2005-07-22 13:03:00,2.24911,2.24949,2.24911,2.24927,23000000.0
2005-07-22 13:04:00,2.24873,2.24928,2.24855,2.24928,25700000.0
2005-07-22 13:05:00,2.2491,2.2491,2.24844,2.24876,38700000.0
2005-07-22 13:06:00,2.24863,2.24925,2.24854,2.24869,40400000.0
2005-07-22 13:07:00,2.24838,2.24946,2.24838,2.24946,40100000.0
2005-07-22 13:08:00,2.24908,2.25002,2.24907,2.25002,55000000.0
2005-07-22 13:09:00,2.24979,2.24982,2.24931,2.24953,34100000.0
2005-07-22 13:10:00,2.2496,2.24971,2.24896,2.24931,41400000.0
2005-07-22 13:11:00,2.24915,2.24995,2.24904,2.24963,29600000.0
2005-07-22 13:12:00,2.2499,2.25001,2.24964,2.2497,26600000.0
2005-07-22 13:13:00,2.24923,2.24966,2.24881,2.24942,34700000.0
2005-07-22 13:14:00,2.24931,2.24997,2.24923,2.24995,22200000.0
2005-07-22 13:15:00,2.24938,2.2499,2.2492,2.2499,39900000.0
2005-07-22 13:16:00,2.25019,2.25019,2.24928,2.24946,36000000.0
2005-07-22 13:17:00,2.24947,2.24949,2.24902,2.24908,38400000.0
2005-07-22 13:18:00,2.24919,2.24964,2.24919,2.24932,44100000.0
2005-07-22 13:19:00,2.24886,2.24981,2.24862,2.24958,44400000.0
2005-07-22 13:20:00,2.24997,2.25021,2.24965,2.24995,57800001.0
2005-07-22 13:21:00,2.25037,2.25042,2.24969,2.24986,28900000.0
2005-07-22 13:22:00,2.25055,2.25061,2.25003,2.25038,46700000.0
2005-07-22 13:23:00,2.25019,2.25051,2.25001,2.25041,33400000.0
2005-07-22 13:24:00,2.25042,2.25057,2.24967,2.24997,33300000.0
2005-07-22 13:25:00,2.25065,2.25075,2.24949,2.24976,32800000.0
2005-07-22 13:26:00,2.2495,2.25038,2.2495,2.25026,27100000.0
2005-07-22 13:27:00,2.24975,2.2501,2.24955,2.25009,43100000.0
2005-07-22 13:28:00,2.25012,2.25018,2.24948,2.24964,24000000.0
2005-07-22 13:29:00,2.25005,2.25028,2.24981,2.25023,28600000.0
2005-07-22 13:30:00,2.25018,2.25059,2.24999,2.25037,45200000.0
2005-07-22 13:31:00,2.25035,2.25061,2.25017,2.25055,32500000.0
2005-07-22 13:32:00,2.2506,2.25103,2.25029,2.25096,34000000.0
2005-07-22 13:33:00,2.25077,2.25092,2.25001,2.25024,48600000.0
2005-07-22 13:34:00,2.25025,2.25063,2.24996,2.25046,59299999.0
2005-07-22 13:35:00,2.25057,2.25078,2.25032,2.25071,43700000.0
2005-07-22 13:36:00,2.2504,2.25058,2.25002,2.25057,23100000.0
2005-07-22 13:37:00,2.25033,2.25064,2.25016,2.2506,56100000.0
2005-07-22 13:38:00,2.25039,2.25039,2.25003,2.25006,44800000.0
2005-07-22 13:39:00,2.25018,2.25065,2.25,2.25056,39600000.0
2005-07-22 13:40:00,2.2504,2.25063,2.25012,2.25059,45300000.0
2005-07-22 13:41:00,2.25043,2.25061,2.25017,2.2504,51500000.0
2005-07-22 13:42:00,2.25049,2.2507,2.24997,2.25012,39700000.0
2005-07-22 13:43:00,2.25017,2.25041,2.24979,2.24985,53000000.0
2005-07-22 13:44:00,2.2496,2.25034,2.24951,2.25012,41300000.0
2005-07-22 13:45:00,2.25007,2.25049,2.24995,2.25028,30200000.0
2005-07-22 13:46:00,2.24996,2.25046,2.24996,2.25033,38200000.0
2005-07-22 13:47:00,2.2503,2.25041,2.24986,2.25031,39700000.0
2005-07-22 13:48:00,2.24972,2.25078,2.24968,2.25069,33600000.0
2005-07-22 13:49:00,2.25028,2.25067,2.24995,2.25046,48600000.0
2005-07-22 13:50:00,2.25047,2.25101,2.25047,2.25101,51900000.0
2005-07-22 13:51:00,2.25091,2.25133,2.25081,2.25118,27800000.0
2005-07-22 13:52:00,2.25115,2.25118,2.2504,2.25113,62400000.0
2005-07-22 13:53:00,2.25118,2.25149,2.25103,2.25142,31700000.0
2005-07-22 13:54:00,2.25118,2.25172,2.25109,2.25172,30200000.0
2005-07-22 13:55:00,2.25102,2.25143,2.25077,2.25121,64800001.0
2005-07-22 13:56:00,2.25144,2.25144,2.25102,2.25124,50800000.0
2005-07-22 13:57:00,2.25139,2.25158,2.25074,2.25132,43800000.0
2005-07-22 13:58:00,2.25143,2.2515,2.25079,2.25099,46300000.0
2005-07-22 13:59:00,2.25112,2.25133,2.25096,2.2512,52900000.0
2005-07-22 14:00:00,2.25098,2.25118,2.25073,2.25105,26900000.0
2005-07-22 14:01:00,2.25088,2.25123,2.25082,2.25123,47300000.0
2005-07-22 14:02:00,2.25092,2.251,2.25027,2.25027,19200000.0
2005-07-22 14:03:00,2.25,2.25049,2.24992,2.25011,43200000.0
2005-07-22 14:04:00,2.25019,2.25024,2.24967,2.24999,30400000.0
2005-07-22 14:05:00,2.24988,2.25031,2.24972,2.25002,16500000.0
2005-07-22 14:06:00,2.24943,2.25026,2.24943,2.2498,32500000.0
2005-07-22 14:07:00,2.24973,2.25012,2.24924,2.24924,51400000.0
2005-07-22 14:08:00,2.24943,2.24967,2.24909,2.2492,40300000.0
2005-07-22 14:09:00,2.2493,2.24952,2.24919,2.24935,38700000.0
2005-07-22 14:10:00,2.24949,2.24975,2.24917,2.24917,46800000.0
2005-07-22 14:11:00,2.24933,2.24959,2.24896,2.24907,45500000.0
2005-07-22 14:12:00,2.24939,2.24939,2.24871,2.24924,30500000.0
2005-07-22 14:13:00,2.24883,2.24953,2.24874,2.24926,45700000.0
2005-07-22 14:14:00,2.24959,2.24964,2.24889,2.24932,49900000.0
2005-07-22 14:15:00,2.24936,2.2494,2.24885,2.24925,34800000.0
2005-07-22 14:16:00,2.24908,2.24908,2.24849,2.24849,22900000.0
2005-07-22 14:17:00,2.24822,2.24883,2.24814,2.24854,48199999.0
2005-07-22 14:18:00,2.24833,2.24858,2.24804,2.24854,63600000.0
2005-07-22 14:19:00,2.248,2.24856,2.24797,2.2483,58000001.0
2005-07-22 14:20:00,2.2481,2.24841,2.24771,2.24771,57900000.0
2005-07-22 14:21:00,2.24765,2.24817,2.24754,2.24777,23300000.0
2005-07-22 14:22:00,2.24738,2.2484,2.24738,2.2484,15600000.0
2005-07-22 14:23:00,2.24832,2.24851,2.24804,2.24836,48100000.0
2005-07-22 14:24:00,2.24801,2.24866,2.24801,2.24859,37100000.0
2005-07-22 14:25:00,2.24835,2.24881,2.24833,2.24881,23400000.0
2005-07-22 14:26:00,2.24859,2.24874,2.24795,2.24833,49400000.0
2005-07-22 14:27:00,2.24828,2.24856,2.24737,2.24763,30000000.0
2005-07-22 14:28:00,2.24813,2.24813,2.24755,2.24755,22100000.0
2005-07-22 14:29:00,2.24758,2.24784,2.24736,2.24776,43400000.0
2005-07-22 14:30:00,2.24782,2.24782,2.24699,2.24734,27100000.0
2005-07-22 14:31:00,2.24685,2.24798,2.24673,2.24798,21400000.0
2005-07-22 14:32:00,2.24777,2.24818,2.24732,2.24815,39600000.0
2005-07-22 14:33:00,2.24783,2.24811,2.24751,2.24811,34700000.0
2005-07-22 14:34:00,2.24811,2.24834,2.24776,2.24834,33000000.0
2005-07-22 14:35:00,2.24807,2.24848,2.24772,2.24837,36500000.0
2005-07-22 14:36:00,2.24827,2.24874,2.24819,2.24868,33800000.0
2005-07-22 14:37:00,2.24865,2.24875,2.24759,2.24815,41100000.0
2005-07-22 14:38:00,2.2483,2.2485,2.24796,2.2483,30300000.0
2005-07-22 14:39:00,2.24832,2.24832,2.24782,2.24788,15800000.0
2005-07-22 14:40:00,2.24872,2.24887,2.24811,2.24887,56900000.0
2005-07-22 14:41:00,2.24892,2.24926,2.2487,2.24886,40000000.0
2005-07-22 14:42:00,2.24907,2.24915,2.24859,2.24895,42300000.0
2005-07-22 14:43:00,2.24934,2.24935,2.2486,2.24913,42800000.0
2005-07-22 14:44:00,2.24868,2.24961,2.24868,2.24953,33800000.0
2005-07-22 14:45:00,2.2493,2.24945,2.24879,2.24901,30200000.0
2005-07-22 14:46:00,2.24952,2.24955,2.24855,2.24871,30000000.0
2005-07-22 14:47:00,2.24873,2.24935,2.24854,2.24933,26600000.0
2005-07-22 14:48:00,2.24925,2.24943,2.24772,2.24918,52800000.0
2005-07-22 14:49:00,2.24954,2.24959,2.24911,2.2493,31300000.0
2005-07-22 14:50:00,2.24942,2.24968,2.24911,2.24961,23600000.0
2005-07-22 14:51:00,2.24935,2.24968,2.24903,2.2494,43400000.0
2005-07-22 14:52:00,2.2494,2.24976,2.24921,2.24926,40900000.0
2005-07-22 14:53:00,2.24878,2.24954,2.24878,2.24948,34400000.0
2005-07-22 14:54:00,2.24878,2.24937,2.24854,2.24925,28600000.0
2005-07-22 14:55:00,2.2493,2.2494,2.24902,2.24937,52800000.0
2005-07-22 14:56:00,2.24948,2.24958,2.24914,2.24958,47000000.0
2005-07-22 14:57:00,2.24934,2.24949,2.24829,2.24838,46500000.0
2005-07-22 14:58:00,2.24877,2.2489,2.2484,2.24858,46600000.0
2005-07-22 14:59:00,2.2487,2.24873,2.24832,2.24851,17300000.0
2005-07-22 15:00:00,2.24848,2.24901,2.24846,2.24885,34500000.0
2005-07-22 15:01:00,2.24912,2.24966,2.24836,2.2485,29700000.0
2005-07-22 15:02:00,2.24823,2.24936,2.24823,2.24936,27700000.0
2005-07-22 15:03:00,2.24956,2.24956,2.24908,2.24927,15600000.0
2005-07-22 15:04:00,2.24942,2.24964,2.24904,2.24915,41100000.0
2005-07-22 15:05:00,2.24929,2.24991,2.24911,2.24985,38400000.0
2005-07-22 15:06:00,2.24954,2.25031,2.24954,2.2501,37400000.0
2005-07-22 15:07:00,2.25027,2.25031,2.2485,2.2485,43500000.0
2005-07-22 15:08:00,2.24865,2.24877,2.24778,2.24778,35300000.0
2005-07-22 15:09:00,2.24813,2.24831,2.24687,2.24697,31000000.0
2005-07-22 15:10:00,2.24645,2.24757,2.24626,2.24708,26800000.0
2005-07-22 15:11:00,2.24672,2.24809,2.24659,2.24752,56500000.0
2005-07-22 15:12:00,2.24772,2.24817,2.24722,2.24722,30900000.0
2005-07-22 15:13:00,2.24743,2.24822,2.24721,2.24787,28700000.0
2005-07-22 15:14:00,2.24797,2.24809,2.2473,2.24747,22100000.0
2005-07-22 15:15:00,2.2472,2.24769,2.2471,2.24757,21300000.0
2005-07-22 15:16:00,2.24746,2.24772,2.24714,2.24769,32900000.0
2005-07-22 15:17:00,2.24773,2.24834,2.24734,2.24734,33800000.0
2005-07-22 15:18:00,2.24724,2.2478,2.24712,2.2478,40400000.0
2005-07-22 15:19:00,2.24772,2.24779,2.2468,2.24697,40800000.0
2005-07-22 15:20:00,2.24694,2.24721,2.24679,2.24704,39400000.0
2005-07-22 15:21:00,2.2472,2.24734,2.24686,2.24716,42700000.0
2005-07-22 15:22:00,2.24707,2.24751,2.24707,2.24737,26300000.0
2005-07-22 15:23:00,2.24728,2.24728,2.24612,2.24612,24900000.0
2005-07-22 15:24:00,2.24605,2.24656,2.24605,2.24653,32600000.0
2005-07-22 15:25:00,2.24627,2.24735,2.24627,2.24689,46100000.0
2005-07-22 15:26:00,2.24672,2.24697,2.24614,2.24626,27400000.0
2005-07-22 15:27:00,2.24656,2.24687,2.24602,2.24614,22500000.0
2005-07-22 15:28:00,2.24604,2.24663,2.24586,2.24651,51700000.0
2005-07-22 15:29:00,2.2462,2.24637,2.24572,2.24585,46900000.0
2005-07-22 15:30:00,2.24591,2.24614,2.24512,2.24523,27100000.0
2005-07-22 15:31:00,2.24497,2.24597,2.24479,2.24506,60100000.0
2005-07-22 15:32:00,2.24517,2.24557,2.24497,2.24501,45600000.0
2005-07-22 15:33:00,2.24453,2.24556,2.24453,2.24553,24800000.0
2005-07-22 15:34:00,2.24618,2.24618,2.24496,2.24506,22100000.0
2005-07-22 15:35:00,2.24533,2.24612,2.24533,2.24601,38300000.0
2005-07-22 15:36:00,2.24583,2.24646,2.24577,2.24627,39700000.0
2005-07-22 15:37:00,2.24671,2.24674,2.24597,2.2464,49000000.0
2005-07-22 15:38:00,2.24683,2.24716,2.24666,2.24716,45600000.0
2005-07-22 15:39:00,2.24702,2.24709,2.24651,2.24692,35000000.0
2005-07-22 15:40:00,2.24731,2.24731,2.24665,2.2471,35800000.0
2005-07-22 15:41:00,2.24741,2.24772,2.24715,2.24719,41000000.0
2005-07-22 15:42:00,2.24725,2.24757,2.24715,2.24726,41200000.0
2005-07-22 15:43:00,2.24721,2.24746,2.24675,2.24736,22100000.0
2005-07-22 15:44:00,2.24736,2.24802,2.24736,2.24761,30300000.0
2005-07-22 15:45:00,2.24744,2.24775,2.2472,2.24755,49700000.0
2005-07-22 15:46:00,2.24759,2.24774,2.24745,2.24745,23200000.0
2005-07-22 15:47:00,2.24797,2.24823,2.24761,2.24765,45500001.0
2005-07-22 15:48:00,2.24782,2.24793,2.2476,2.24784,35100000.0
2005-07-22 15:49:00,2.24805,2.24807,2.24754,2.24774,47100000.0
2005-07-22 15:50:00,2.24772,2.248,2.24745,2.248,47600000.0
2005-07-22 15:51:00,2.24785,2.24806,2.24716,2.24719,35700000.0
2005-07-22 15:52:00,2.24733,2.24793,2.24724,2.24785,28700000.0
2005-07-22 15:53:00,2.2475,2.24786,2.24736,2.24764,33800000.0
2005-07-22 15:54:00,2.2474,2.2483,2.24736,2.24829,26800000.0
2005-07-22 15:55:00,2.24826,2.24842,2.24788,2.24807,21500000.0
2005-07-22 15:56:00,2.24791,2.24834,2.24791,2.24822,47000001.0
2005-07-22 15:57:00,2.24816,2.24851,2.24804,2.24834,40000000.0
2005-07-22 15:58:00,2.24822,2.24857,2.24766,2.24844,30400000.0
2005-07-22 15:59:00,2.24875,2.2488,2.24843,2.24854,29600000.0
2005-07-22 16:00:00,2.24885,2.2489,2.24794,2.24808,55000001.0
2005-07-22 16:01:00,2.24786,2.24849,2.24778,2.2484,65999998.0
2005-07-22 16:02:00,2.24816,2.24848,2.24804,2.24836,21500000.0
2005-07-22 16:03:00,2.2485,2.24871,2.24834,2.24841,33000000.0
2005-07-22 16:04:00,2.24846,2.2487,2.24816,2.24841,48700000.0
2005-07-22 16:05:00,2.24803,2.2489,2.24792,2.2488,15600000.0
2005-07-22 16:06:00,2.24862,2.24903,2.24839,2.24877,41400000.0
2005-07-22 16:07:00,2.24902,2.24935,2.2488,2.24917,25200000.0
2005-07-22 16:08:00,2.2491,2.24983,2.2491,2.24971,31400000.0
2005-07-22 16:09:00,2.24971,2.24977,2.24874,2.24934,32300000.0
2005-07-22 16:10:00,2.24916,2.24954,2.24903,2.24936,23400000.0
2005-07-22 16:11:00,2.24893,2.25001,2.24869,2.25001,45900000.0
2005-07-22 16:12:00,2.25028,2.25055,2.24978,2.25045,32800000.0
2005-07-22 16:13:00,2.25045,2.25121,2.2504,2.2511,21600000.0
2005-07-22 16:14:00,2.25103,2.25172,2.25088,2.25168,31900000.0
2005-07-22 16:15:00,2.25112,2.25196,2.251,2.25196,59900000.0
2005-07-22 16:16:00,2.2521,2.2521,2.25119,2.25162,26300000.0
2005-07-22 16:17:00,2.25172,2.25217,2.2514,2.25191,35200000.0
2005-07-22 16:18:00,2.25153,2.25178,2.25102,2.25166,66600000.0
2005-07-22 16:19:00,2.2516,2.2516,2.25058,2.25062,26800000.0
2005-07-22 16:20:00,2.25073,2.25105,2.25073,2.25094,21900000.0
2005-07-22 16:21:00,2.25095,2.25131,2.25081,2.25092,27600000.0
2005-07-22 16:22:00,2.2503,2.25108,2.2503,2.25106,20300000.0
2005-07-22 16:23:00,2.25114,2.25144,2.25074,2.25101,25200000.0
2005-07-22 16:24:00,2.2511,2.25125,2.25063,2.25075,42900000.0
2005-07-22 16:25:00,2.2508,2.25105,2.24994,2.25011,30000000.0
2005-07-22 16:26:00,2.24992,2.25013,2.24956,2.24969,21300000.0
2005-07-22 16:27:00,2.24915,2.24946,2.24839,2.24839,32100000.0
2005-07-22 16:28:00,2.24767,2.24805,2.24749,2.24779,44200000.0
2005-07-22 16:29:00,2.24785,2.24846,2.24785,2.24846,27200000.0
2005-07-22 16:30:00,2.2488,2.24916,2.24831,2.2489,44200000.0
2005-07-22 16:31:00,2.2486,2.24964,2.24855,2.24905,39400000.0
2005-07-22 16:32:00,2.2493,2.24944,2.24874,2.24874,28900000.0
2005-07-22 16:33:00,2.24875,2.24912,2.24862,2.24891,34200000.0
2005-07-22 16:34:00,2.24864,2.24918,2.24851,2.2491,50300000.0
2005-07-22 16:35:00,2.24909,2.24953,2.24882,2.24953,37800000.0
2005-07-22 16:36:00,2.24938,2.24992,2.24918,2.24918,62100000.0
2005-07-22 16:37:00,2.24971,2.24975,2.24924,2.24949,32200000.0
2005-07-22 16:38:00,2.24966,2.24989,2.24935,2.24954,32200000.0
2005-07-22 16:39:00,2.24942,2.24943,2.24851,2.24892,33400000.0
2005-07-22 16:40:00,2.24887,2.24909,2.24821,2.24905,18700000.0
2005-07-22 16:41:00,2.24863,2.24899,2.24844,2.24871,70300000.0
2005-07-22 16:42:00,2.24883,2.24906,2.24861,2.24875,51800000.0
2005-07-22 16:43:00,2.24852,2.24925,2.24821,2.24874,36600000.0
2005-07-22 16:44:00,2.248,2.24899,2.248,2.24882,26400000.0
2005-07-22 16:45:00,2.24907,2.2493,2.24849,2.24903,40200000.0
2005-07-22 16:46:00,2.24884,2.24926,2.24862,2.24915,38100000.0
2005-07-22 16:47:00,2.24947,2.24966,2.24937,2.24966,41900000.0
2005-07-22 16:48:00,2.24992,2.25009,2.2496,2.24986,40300000.0
2005-07-22 16:49:00,2.2498,2.2506,2.24939,2.25057,40400000.0
2005-07-22 16:50:00,2.251,2.25112,2.25044,2.25044,50400000.0
2005-07-22 16:51:00,2.25065,2.25082,2.24977,2.25057,36400000.0
2005-07-22 16:52:00,2.2508,2.25096,2.25013,2.25053,58000001.0
2005-07-22 16:53:00,2.251,2.25122,2.25055,2.25093,35800000.0
2005-07-22 16:54:00,2.25143,2.25188,2.25095,2.25168,67200000.0
2005-07-22 16:55:00,2.25136,2.25199,2.25116,2.2519,25600000.0
2005-07-22 16:56:00,2.25197,2.25217,2.25154,2.25176,28700000.0
2005-07-22 16:57:00,2.2515,2.25189,2.25112,2.25126,59799999.0
2005-07-22 16:58:00,2.25066,2.25133,2.25066,2.2511,28800000.0
2005-07-22 16:59:00,2.25092,2.25132,2.25078,2.25104,20400000.0
2005-07-22 17:00:00,2.25074,2.25084,2.25034,2.25034,66600000.0
2005-07-22 17:01:00,2.25071,2.25106,2.2503,2.25064,26800000.0
2005-07-22 17:02:00,2.25079,2.25111,2.25039,2.25048,50399999.0
2005-07-22 17:03:00,2.25032,2.25129,2.25032,2.25057,28200000.0
2005-07-22 17:04:00,2.25026,2.25065,2.25012,2.25023,35700000.0
2005-07-22 17:05:00,2.25048,2.25096,2.2496,2.2499,51400000.0
2005-07-22 17:06:00,2.25033,2.25046,2.24954,2.24967,35700000.0
2005-07-22 17:07:00,2.24982,2.25005,2.24945,2.24976,32900000.0
2005-07-22 17:08:00,2.24974,2.24994,2.24931,2.24955,32300000.0
2005-07-22 17:09:00,2.24946,2.24985,2.24923,2.2497,27800000.0
2005-07-22 17:10:00,2.24984,2.24986,2.24906,2.24931,41400000.0
2005-07-22 17:11:00,2.24947,2.24976,2.24908,2.24956,31500000.0
2005-07-22 17:12:00,2.24935,2.2495,2.24915,2.24937,48700000.0
2005-07-22 17:13:00,2.24896,2.24976,2.24873,2.24925,35400000.0
2005-07-22 17:14:00,2.24922,2.24947,2.24859,2.24862,41700000.0
2005-07-22 17:15:00,2.24831,2.24865,2.24811,2.24834,19500000.0
2005-07-22 17:16:00,2.24833,2.24877,2.24809,2.24834,59599999.0
2005-07-22 17:17:00,2.24848,2.24858,2.24779,2.24789,25500000.0
2005-07-22 17:18:00,2.24796,2.249,2.24782,2.24848,31300000.0
2005-07-22 17:19:00,2.24838,2.24889,2.24822,2.2487,30100000.0
2005-07-22 17:20:00,2.24913,2.24957,2.2486,2.24957,30900000.0
2005-07-22 17:21:00,2.25003,2.25021,2.24875,2.24906,45000000.0
2005-07-22 17:22:00,2.24923,2.24973,2.24887,2.24969,39500000.0
2005-07-22 17:23:00,2.24985,2.24994,2.24911,2.24951,49300000.0
2005-07-22 17:24:00,2.24954,2.24965,2.24893,2.24936,30000000.0
2005-07-22 17:25:00,2.24902,2.24948,2.24875,2.24914,44300000.0
2005-07-22 17:26:00,2.24858,2.24912,2.24858,2.24912,39800000.0
2005-07-22 17:27:00,2.24918,2.24925,2.24868,2.24874,67400000.0
2005-07-22 17:28:00,2.24876,2.24922,2.24856,2.24911,21400000.0
2005-07-22 17:29:00,2.24907,2.24911,2.24853,2.24853,20800000.0
2005-07-22 17:30:00,2.24822,2.24933,2.24803,2.24933,48200000.0
2005-07-22 17:31:00,2.248,2.24906,2.24785,2.24864,36000000.0
2005-07-22 17:32:00,2.24848,2.24883,2.24828,2.24858,50800000.0
2005-07-22 17:33:00,2.2484,2.2494,2.2484,2.24932,32000000.0
2005-07-22 17:34:00,2.24909,2.24935,2.24891,2.24904,47500000.0
2005-07-22 17:35:00,2.24843,2.24915,2.24843,2.24879,34700000.0
2005-07-22 17:36:00,2.24895,2.24914,2.24798,2.24809,41700000.0
2005-07-22 17:37:00,2.24871,2.24898,2.24845,2.24856,38000000.0
2005-07-22 17:38:00,2.24868,2.24886,2.24842,2.24875,32000000.0
2005-07-22 17:39:00,2.24866,2.24981,2.24852,2.24965,34000000.0
2005-07-22 17:40:00,2.24999,2.2503,2.24971,2.24979,17000000.0
2005-07-22 17:41:00,2.24968,2.25192,2.24966,2.25189,22300000.0
2005-07-22 17:42:00,2.25109,2.25188,2.25109,2.25137,36400000.0
2005-07-22 17:43:00,2.25173,2.25184,2.25139,2.2517,50200000.0
2005-07-22 17:44:00,2.25175,2.25187,2.25124,2.25133,55000000.0
2005-07-22 17:45:00,2.25154,2.252,2.25154,2.25184,32900000.0
2005-07-22 17:46:00,2.2518,2.25216,2.25119,2.2514,29000000.0
2005-07-22 17:47:00,2.25157,2.25197,2.25141,2.25187,60700000.0
2005-07-22 17:48:00,2.25192,2.252,2.25133,2.25147,52900000.0
2005-07-22 17:49:00,2.2522,2.2529,2.25183,2.25264,69100000.0
2005-07-22 17:50:00,2.25402,2.25444,2.25364,2.25415,38000000.0
2005-07-22 17:51:00,2.25387,2.25435,2.2537,2.25427,31400000.0
2005-07-22 17:52:00,2.25392,2.25425,2.25304,2.25319,20100000.0
2005-07-22 17:53:00,2.25335,2.25478,2.25333,2.25478,24700000.0
2005-07-22 17:54:00,2.25431,2.25479,2.25412,2.2542,29400000.0
2005-07-22 17:55:00,2.25451,2.25465,2.25405,2.25456,36700000.0
2005-07-22 17:56:00,2.25491,2.255,2.25428,2.25488,34600000.0
2005-07-22 17:57:00,2.25524,2.25533,2.25462,2.25469,33100000.0
2005-07-22 17:58:00,2.25497,2.25511,2.2541,2.2541,44800000.0
2005-07-22 17:59:00,2.254,2.25455,2.25393,2.25416,28000000.0
2005-07-22 18:00:00,2.25435,2.25447,2.25359,2.25381,30900000.0
2005-07-22 18:01:00,2.25369,2.25435,2.25338,2.25346,348299998.0
2005-07-22 18:02:00,2.25382,2.2544,2.25358,2.254,322600000.0
2005-07-22 18:03:00,2.25392,2.25478,2.25292,2.25434,457600000.0
2005-07-22 18:04:00,2.25444,2.25505,2.25439,2.25473,320900000.0
2005-07-22 18:05:00,2.25478,2.25517,2.25444,2.25517,218300000.0
2005-07-22 18:06:00,2.2553,2.2553,2.25423,2.25428,434700000.0
2005-07-22 18:07:00,2.25435,2.25485,2.25393,2.25458,380000000.0
2005-07-22 18:08:00,2.25355,2.25452,2.25323,2.25346,419600000.0
2005-07-22 18:09:00,2.25329,2.2538,2.2526,2.2526,277400000.0
2005-07-22 18:10:00,2.25285,2.25385,2.25227,2.25329,274500000.0
2005-07-22 18:11:00,2.25334,2.25363,2.25214,2.25304,226600001.0
2005-07-22 18:12:00,2.25311,2.2543,2.25311,2.25348,153000000.0
2005-07-22 18:13:00,2.25318,2.2542,2.25302,2.25322,158100001.0
2005-07-22 18:14:00,2.2535,2.25394,2.25294,2.25319,302800000.0
2005-07-22 18:15:00,2.2533,2.25379,2.253,2.25324,365800001.0
2005-07-22 18:16:00,2.25329,2.25329,2.25236,2.25286,381000000.0
2005-07-22 18:17:00,2.25296,2.25326,2.25236,2.25238,215000000.0
2005-07-22 18:18:00,2.25241,2.25365,2.25233,2.25287,186400000.0
2005-07-22 18:19:00,2.25265,2.25295,2.25205,2.25243,240999999.0
2005-07-22 18:20:00,2.25222,2.25251,2.25144,2.2519,176300001.0
2005-07-22 18:21:00,2.25188,2.25269,2.25131,2.25219,231400000.0
2005-07-22 18:22:00,2.25222,2.25305,2.25189,2.25284,181400000.0
2005-07-22 18:23:00,2.2527,2.25309,2.25212,2.25309,340700000.0
2005-07-22 18:24:00,2.25283,2.25294,2.25209,2.25274,342800001.0
2005-07-22 18:25:00,2.25262,2.25297,2.25191,2.2526,332100001.0
2005-07-22 18:26:00,2.25255,2.25312,2.25238,2.25255,307100000.0
2005-07-22 18:27:00,2.25271,2.25301,2.25216,2.25233,290100000.0
2005-07-22 18:28:00,2.25253,2.25293,2.25217,2.25243,182100000.0
2005-07-22 18:29:00,2.25223,2.25262,2.25189,2.25193,230999999.0
2005-07-22 18:30:00,2.25184,2.25268,2.25184,2.25184,250700000.0
2005-07-22 18:31:00,2.25219,2.25283,2.25203,2.25259,149100000.0
2005-07-22 18:32:00,2.25254,2.25279,2.25201,2.25235,109400001.0
2005-07-22 18:33:00,2.25217,2.25253,2.25123,2.25137,310100000.0
2005-07-22 18:34:00,2.25188,2.25235,2.25135,2.25224,429200001.0
2005-07-22 18:35:00,2.25193,2.25255,2.25183,2.25255,137800000.0
2005-07-22 18:36:00,2.25221,2.25246,2.25174,2.25226,124100000.0
2005-07-22 18:37:00,2.25239,2.25245,2.25196,2.25221,103500000.0
2005-07-22 18:38:00,2.25206,2.25263,2.25172,2.25226,103400000.0
2005-07-22 18:39:00,2.25223,2.25261,2.25176,2.25223,190900000.0
2005-07-22 18:40:00,2.25231,2.25231,2.25103,2.25108,218500000.0
2005-07-22 18:41:00,2.25107,2.25194,2.25107,2.25163,162500000.0
2005-07-22 18:42:00,2.2516,2.25209,2.25122,2.25178,105700000.0
2005-07-22 18:43:00,2.25155,2.25188,2.25123,2.25166,49100000.0
2005-07-22 18:44:00,2.25178,2.25196,2.25114,2.25168,116200000.0
2005-07-22 18:45:00,2.25167,2.25205,2.25129,2.25173,80100000.0
2005-07-22 18:46:00,2.25115,2.2516,2.25108,2.25142,41700000.0
2005-07-22 18:47:00,2.2511,2.25145,2.25071,2.25145,47300000.0
2005-07-22 18:48:00,2.25148,2.25212,2.25118,2.25161,105200000.0
2005-07-22 18:49:00,2.25167,2.25167,2.25105,2.25123,36300000.0
2005-07-22 18:50:00,2.25129,2.25187,2.251,2.25157,23400000.0
2005-07-22 18:51:00,2.25158,2.25183,2.25086,2.2511,165000000.0
2005-07-22 18:52:00,2.25091,2.25123,2.25055,2.25093,185900000.0
2005-07-22 18:53:00,2.2507,2.25133,2.25018,2.25061,119200000.0
2005-07-22 18:54:00,2.25069,2.25109,2.25026,2.25077,143000000.0
2005-07-22 18:55:00,2.25075,2.25113,2.2502,2.25055,144900000.0
2005-07-22 18:56:00,2.25038,2.25082,2.25018,2.25039,38300000.0
2005-07-22 18:57:00,2.25058,2.25089,2.25017,2.25041,62900000.0
2005-07-22 18:58:00,2.2503,2.25099,2.25015,2.25028,232000000.0
2005-07-22 18:59:00,2.25006,2.25039,2.24982,2.25006,212100000.0
2005-07-22 19:00:00,2.25015,2.2508,2.24989,2.25046,77600000.0
2005-07-22 19:01:00,2.25032,2.25051,2.24998,2.25034,30700000.0
2005-07-22 19:02:00,2.25006,2.25049,2.24972,2.25042,153900000.0
2005-07-22 19:03:00,2.25074,2.25079,2.24949,2.25018,119900000.0
2005-07-22 19:04:00,2.25012,2.25028,2.2495,2.24983,25600000.0
2005-07-22 19:05:00,2.25025,2.25025,2.2495,2.24974,47500000.0
2005-07-22 19:06:00,2.24939,2.24986,2.24875,2.24882,207500000.0
2005-07-22 19:07:00,2.24899,2.24931,2.24859,2.24879,133700000.0
2005-07-22 19:08:00,2.24888,2.24909,2.24795,2.24834,252000000.0
2005-07-22 19:09:00,2.24835,2.24912,2.24814,2.24834,117900000.0
2005-07-22 19:10:00,2.24867,2.24934,2.24831,2.24858,92600000.0
2005-07-22 19:11:00,2.2489,2.24939,2.24868,2.24873,63700000.0
2005-07-22 19:12:00,2.24897,2.24908,2.2484,2.24868,33800000.0
2005-07-22 19:13:00,2.24811,2.24904,2.24781,2.24866,146500000.0
2005-07-22 19:14:00,2.24896,2.24926,2.24871,2.24879,138399999.0
2005-07-22 19:15:00,2.24878,2.24906,2.24829,2.24852,120900000.0
2005-07-22 19:16:00,2.24865,2.24902,2.24849,2.24885,29000000.0
2005-07-22 19:17:00,2.24868,2.24964,2.24866,2.24951,64700000.0
2005-07-22 19:18:00,2.2495,2.2501,2.24914,2.24981,123000000.0
2005-07-22 19:19:00,2.24973,2.24998,2.24942,2.24971,113800000.0
2005-07-22 19:20:00,2.24967,2.24978,2.2489,2.2495,149000000.0
2005-07-22 19:21:00,2.24943,2.24993,2.24886,2.24985,99000000.0
2005-07-22 19:22:00,2.2498,2.25014,2.24939,2.24986,40100000.0
2005-07-22 19:23:00,2.24983,2.24986,2.2493,2.24963,162100000.0
2005-07-22 19:24:00,2.24976,2.24976,2.24914,2.24944,66000000.0
2005-07-22 19:25:00,2.2493,2.24952,2.24873,2.24916,74400000.0
2005-07-22 19:26:00,2.24903,2.24952,2.24858,2.24896,137300000.0
2005-07-22 19:27:00,2.24886,2.24938,2.24861,2.24921,141800001.0
2005-07-22 19:28:00,2.24878,2.24966,2.24869,2.24948,65600000.0
2005-07-22 19:29:00,2.24891,2.24948,2.24884,2.24905,129000000.0
2005-07-22 19:30:00,2.2493,2.24961,2.24871,2.24897,197000000.0
2005-07-22 19:31:00,2.24891,2.24937,2.24856,2.24904,79100001.0
2005-07-22 19:32:00,2.24897,2.24934,2.24832,2.24864,144700000.0
2005-07-22 19:33:00,2.24881,2.24921,2.24828,2.2487,43000000.0
2005-07-22 19:34:00,2.24944,2.2498,2.2489,2.24912,135700000.0
2005-07-22 19:35:00,2.2498,2.24995,2.24894,2.24935,104500000.0
2005-07-22 19:36:00,2.24943,2.24961,2.24896,2.24908,131300000.0
2005-07-22 19:37:00,2.24942,2.24957,2.2491,2.24953,45300000.0
2005-07-22 19:38:00,2.24936,2.24936,2.24889,2.24912,28200000.0
2005-07-22 19:39:00,2.24938,2.24949,2.24877,2.24904,55800000.0
2005-07-22 19:40:00,2.24928,2.24985,2.24913,2.24973,112500000.0
2005-07-22 19:41:00,2.24947,2.24975,2.24915,2.24955,92900000.0
2005-07-22 19:42:00,2.24944,2.24983,2.24918,2.24919,79900000.0
2005-07-22 19:43:00,2.2493,2.24949,2.24884,2.24905,29600000.0
2005-07-22 19:44:00,2.24954,2.24954,2.24874,2.24909,63200000.0
2005-07-22 19:45:00,2.24895,2.24947,2.24886,2.2493,48800000.0
2005-07-22 19:46:00,2.24946,2.24979,2.24885,2.24965,107700000.0
2005-07-22 19:47:00,2.24974,2.24993,2.24901,2.24941,32700000.0
2005-07-22 19:48:00,2.24933,2.24993,2.24909,2.24958,59700000.0
2005-07-22 19:49:00,2.24985,2.25028,2.24919,2.24979,88200000.0
2005-07-22 19:50:00,2.25,2.25029,2.24972,2.25,39800000.0
2005-07-22 19:51:00,2.25005,2.25088,2.2498,2.25046,72500000.0
2005-07-22 19:52:00,2.25045,2.25104,2.25005,2.25094,67500000.0
2005-07-22 19:53:00,2.25065,2.25132,2.25047,2.25119,29600000.0
2005-07-22 19:54:00,2.2511,2.25135,2.25011,2.25011,62300000.0
2005-07-22 19:55:00,2.25044,2.25137,2.25044,2.25132,41000000.0
2005-07-22 19:56:00,2.25129,2.25136,2.25019,2.25136,63100000.0
2005-07-22 19:57:00,2.25117,2.25161,2.25046,2.25161,139500000.0
2005-07-22 19:58:00,2.25115,2.25201,2.25094,2.25137,128500000.0
2005-07-22 19:59:00,2.25054,2.25153,2.25035,2.25153,150300000.0
2005-07-22 20:00:00,2.25104,2.2514,2.2508,2.25102,67200000.0
2005-07-22 20:01:00,2.25116,2.25177,2.25088,2.25117,77800000.0
2005-07-22 20:02:00,2.25132,2.25159,2.251,2.25118,44600000.0
2005-07-22 20:03:00,2.25093,2.25162,2.25084,2.25147,44000000.0
2005-07-22 20:04:00,2.25119,2.25137,2.25073,2.25073,43200000.0
2005-07-22 20:05:00,2.25104,2.2515,2.25084,2.25126,36200000.0
2005-07-22 20:06:00,2.25095,2.2515,2.25059,2.25086,46400000.0
2005-07-22 20:07:00,2.25097,2.25119,2.25062,2.25119,54500000.0
2005-07-22 20:08:00,2.25154,2.25165,2.25081,2.25121,73300000.0
2005-07-22 20:09:00,2.25145,2.25145,2.25046,2.25046,23100000.0
2005-07-22 20:10:00,2.25127,2.25128,2.25065,2.25103,62100000.0
2005-07-22 20:11:00,2.25094,2.25113,2.25044,2.25092,62600000.0
2005-07-22 20:12:00,2.25112,2.25129,2.25034,2.25082,175799999.0
2005-07-22 20:13:00,2.25063,2.25098,2.25024,2.25072,191900000.0
2005-07-22 20:14:00,2.25051,2.25079,2.24972,2.2501,78900000.0
2005-07-22 20:15:00,2.25019,2.25052,2.24941,2.24995,208800000.0
2005-07-22 20:16:00,2.25007,2.2504,2.24978,2.25016,138200000.0
2005-07-22 20:17:00,2.25053,2.25053,2.24997,2.25019,23300000.0
2005-07-22 20:18:00,2.25028,2.25065,2.25002,2.25057,77000000.0
2005-07-22 20:19:00,2.25075,2.25113,2.2502,2.25072,140600000.0
2005-07-22 20:20:00,2.25039,2.25099,2.25027,2.2505,222900000.0
2005-07-22 20:21:00,2.2502,2.25058,2.24984,2.25019,94900000.0
2005-07-22 20:22:00,2.25036,2.25059,2.24988,2.24988,84500000.0
2005-07-22 20:23:00,2.24984,2.2505,2.24974,2.25009,144900000.0
2005-07-22 20:24:00,2.24994,2.25053,2.24994,2.25022,33500000.0
2005-07-22 20:25:00,2.25017,2.25071,2.25,2.25026,198000000.0
2005-07-22 20:26:00,2.2504,2.25076,2.25002,2.25022,190000000.0
2005-07-22 20:27:00,2.2504,2.25057,2.24977,2.25017,118400000.0
2005-07-22 20:28:00,2.2504,2.25101,2.25023,2.25101,202000000.0
2005-07-22 20:29:00,2.2505,2.2511,2.24935,2.25065,176200000.0
2005-07-22 20:30:00,2.2506,2.25126,2.25044,2.25093,381399999.0
2005-07-22 20:31:00,2.25076,2.25121,2.25009,2.25087,174500000.0
2005-07-22 20:32:00,2.25078,2.25162,2.2507,2.25111,389200000.0
2005-07-22 20:33:00,2.25118,2.25137,2.25044,2.25113,77600000.0
2005-07-22 20:34:00,2.25101,2.25177,2.2506,2.25159,72900000.0
2005-07-22 20:35:00,2.25114,2.25198,2.25092,2.25177,47500000.0
2005-07-22 20:36:00,2.25109,2.25188,2.25092,2.25186,43800000.0
2005-07-22 20:37:00,2.2518,2.25187,2.25127,2.25157,112100001.0
2005-07-22 20:38:00,2.25145,2.25201,2.25098,2.25118,144600000.0
2005-07-22 20:39:00,2.25113,2.25159,2.25107,2.2514,160699999.0
2005-07-22 20:40:00,2.25155,2.25206,2.25108,2.2514,148600000.0
2005-07-22 20:41:00,2.25153,2.25197,2.25115,2.25147,127700000.0
2005-07-22 20:42:00,2.25157,2.25197,2.25115,2.25168,61100000.0
2005-07-22 20:43:00,2.25178,2.25205,2.25123,2.2517,98600000.0
2005-07-22 20:44:00,2.25181,2.25206,2.25125,2.25194,208700000.0
2005-07-22 20:45:00,2.25171,2.25196,2.2512,2.25139,54800000.0
2005-07-22 20:46:00,2.25143,2.25239,2.25143,2.25227,21000000.0
2005-07-22 20:47:00,2.25206,2.25233,2.2515,2.25169,147600000.0
2005-07-22 20:48:00,2.25182,2.25197,2.2513,2.25175,178200000.0
2005-07-22 20:49:00,2.25188,2.25229,2.25167,2.25167,103700000.0
2005-07-22 20:50:00,2.25218,2.25243,2.25168,2.25197,189500000.0
2005-07-22 20:51:00,2.25228,2.25244,2.25174,2.25216,91000000.0
2005-07-22 20:52:00,2.25215,2.25234,2.25145,2.25152,131100000.0
2005-07-22 20:53:00,2.25214,2.25214,2.25156,2.25195,210100000.0
2005-07-22 20:54:00,2.25195,2.25229,2.25151,2.25194,167600000.0
2005-07-22 20:55:00,2.25206,2.25228,2.25172,2.25176,28500000.0
2005-07-22 20:56:00,2.25206,2.25218,2.25139,2.25163,225600000.0
2005-07-22 20:57:00,2.25184,2.25249,2.25176,2.25193,354700001.0
2005-07-22 20:58:00,2.25189,2.25255,2.25168,2.25168,185700000.0
2005-07-22 20:59:00,2.25199,2.25242,2.25184,2.25228,213700000.0
2005-07-22 21:00:00,2.25187,2.2522,2.25102,2.25102,239800000.0
2005-07-22 21:01:00,2.2516,2.25193,2.25108,2.25163,295600000.0
2005-07-22 21:02:00,2.25174,2.25218,2.25145,2.25165,122200000.0
2005-07-22 21:03:00,2.25184,2.25236,2.25159,2.25179,91300000.0
2005-07-22 21:04:00,2.25214,2.25242,2.25179,2.25204,53400000.0
2005-07-22 21:05:00,2.25201,2.25243,2.25178,2.25206,65200000.0
2005-07-22 21:06:00,2.25207,2.25216,2.25145,2.25214,46700000.0
2005-07-22 21:07:00,2.25195,2.25227,2.25174,2.25202,32100000.0
2005-07-22 21:08:00,2.25193,2.25216,2.25145,2.25216,38600000.0
2005-07-22 21:09:00,2.25193,2.25224,2.2517,2.25205,46300000.0
2005-07-22 21:10:00,2.25197,2.2521,2.25124,2.25174,82300000.0
2005-07-22 21:11:00,2.25172,2.25214,2.25134,2.25181,123800000.0
2005-07-22 21:12:00,2.25227,2.25227,2.25153,2.25176,47600000.0
2005-07-22 21:13:00,2.2516,2.25227,2.25113,2.25145,120500000.0
2005-07-22 21:14:00,2.25178,2.25231,2.2513,2.25193,125800000.0
2005-07-22 21:15:00,2.25171,2.25212,2.25125,2.25143,182200000.0
2005-07-22 21:16:00,2.25142,2.25242,2.25133,2.25205,97500000.0
2005-07-22 21:17:00,2.25208,2.25208,2.25116,2.25129,187299999.0
2005-07-22 21:18:00,2.25184,2.25184,2.25041,2.25072,111700000.0
2005-07-22 21:19:00,2.25071,2.25177,2.25071,2.25104,100600000.0
2005-07-22 21:20:00,2.25107,2.25175,2.25061,2.2507,218900001.0
2005-07-22 21:21:00,2.25068,2.25141,2.25053,2.25072,241600000.0
2005-07-22 21:22:00,2.25119,2.25175,2.25,2.25089,120100000.0
2005-07-22 21:23:00,2.25099,2.25187,2.25024,2.25038,100800000.0
2005-07-22 21:24:00,2.25099,2.25156,2.25071,2.25117,80900000.0
2005-07-22 21:25:00,2.25177,2.25241,2.25165,2.25186,51300000.0
2005-07-22 21:26:00,2.25133,2.2521,2.25127,2.2521,27200000.0
2005-07-22 21:27:00,2.25161,2.25198,2.25126,2.25173,55700000.0
2005-07-22 21:28:00,2.25178,2.25237,2.25097,2.25142,104600000.0
2005-07-22 21:29:00,2.25136,2.25211,2.25109,2.25203,56100000.0
2005-07-22 21:30:00,2.25182,2.2524,2.25182,2.25234,35500000.0
2005-07-22 21:31:00,2.25135,2.25219,2.25131,2.25145,44000000.0
2005-07-22 21:32:00,2.25214,2.25214,2.25133,2.25214,240099999.0
2005-07-22 21:33:00,2.25176,2.25215,2.25144,2.25182,85500000.0
2005-07-22 21:34:00,2.25167,2.25232,2.25121,2.25199,113900000.0
2005-07-22 21:35:00,2.25219,2.25231,2.25195,2.25202,38600000.0
2005-07-22 21:36:00,2.25174,2.25212,2.25163,2.25182,52400000.0
2005-07-22 21:37:00,2.25169,2.25205,2.25104,2.25154,82200000.0
2005-07-22 21:38:00,2.2514,2.25195,2.25115,2.25138,49500000.0
2005-07-22 21:39:00,2.25185,2.25199,2.25133,2.25133,42600000.0
2005-07-22 21:40:00,2.25172,2.25188,2.25135,2.25176,19000000.0
2005-07-22 21:41:00,2.25152,2.25182,2.25125,2.25125,30600000.0
2005-07-22 21:42:00,2.25189,2.25228,2.25124,2.25228,81300000.0
2005-07-22 21:43:00,2.2522,2.25234,2.25143,2.25148,93299999.0
2005-07-22 21:44:00,2.25188,2.2524,2.2506,2.25231,95700000.0
2005-07-22 21:45:00,2.25235,2.25275,2.25179,2.2521,62600000.0
2005-07-22 21:46:00,2.25187,2.25263,2.25148,2.25228,54600000.0
2005-07-22 21:47:00,2.25247,2.25313,2.25187,2.25259,141800000.0
2005-07-22 21:48:00,2.25242,2.25324,2.25239,2.2531,19200000.0
2005-07-22 21:49:00,2.25315,2.25336,2.25241,2.2531,100000000.0
2005-07-22 21:50:00,2.25319,2.25319,2.2526,2.25261,25200000.0
2005-07-22 21:51:00,2.25251,2.25348,2.25251,2.25348,45000000.0
2005-07-22 21:52:00,2.25293,2.25363,2.25256,2.25342,114100000.0
2005-07-22 21:53:00,2.25328,2.25349,2.25257,2.25339,49100000.0
2005-07-22 21:54:00,2.25291,2.25327,2.25248,2.25327,51599999.0
2005-07-22 21:55:00,2.25358,2.25373,2.25316,2.25336,66800000.0
2005-07-22 21:56:00,2.2535,2.25378,2.25334,2.25349,40400000.0
2005-07-22 21:57:00,2.25317,2.25357,2.25314,2.25328,33000000.0
2005-07-22 21:58:00,2.25387,2.25396,2.2533,2.25362,62500000.0
2005-07-22 21:59:00,2.25349,2.2537,2.25259,2.2537,156300000.0
2005-07-22 22:00:00,2.25355,2.25385,2.2531,2.25379,62300000.0
2005-07-22 22:01:00,2.25338,2.25361,2.25306,2.25351,45500000.0
2005-07-22 22:02:00,2.2533,2.25376,2.25306,2.25354,92900000.0
2005-07-22 22:03:00,2.25336,2.25336,2.25287,2.25326,34100000.0
2005-07-22 22:04:00,2.2533,2.25346,2.25288,2.25296,108400000.0
2005-07-22 22:05:00,2.25294,2.25363,2.25259,2.25322,61200000.0
2005-07-22 22:06:00,2.25316,2.25399,2.25315,2.25382,36400000.0
2005-07-22 22:07:00,2.2539,2.25405,2.25356,2.25376,33500000.0
2005-07-22 22:08:00,2.25366,2.25374,2.25337,2.25365,32500000.0
2005-07-22 22:09:00,2.25385,2.25391,2.25305,2.25336,35600000.0
2005-07-22 22:10:00,2.25353,2.25395,2.25316,2.25395,41600000.0
2005-07-22 22:11:00,2.25381,2.25381,2.25306,2.2534,25800000.0
2005-07-22 22:12:00,2.25345,2.25379,2.25302,2.25338,65400000.0
2005-07-22 22:13:00,2.25353,2.25362,2.2531,2.2535,26100000.0
2005-07-22 22:14:00,2.25398,2.25421,2.25374,2.25421,29000000.0
2005-07-22 22:15:00,2.25364,2.25425,2.25315,2.25398,124000000.0
2005-07-22 22:16:00,2.25398,2.25429,2.25354,2.25379,151100000.0
2005-07-22 22:17:00,2.25376,2.25418,2.25356,2.25401,23300000.0
2005-07-22 22:18:00,2.25399,2.25423,2.25359,2.25407,39200000.0
2005-07-22 22:19:00,2.25422,2.25434,2.25385,2.25391,59200000.0
2005-07-22 22:20:00,2.25393,2.25428,2.25384,2.25403,23600000.0
2005-07-22 22:21:00,2.25432,2.25454,2.25395,2.25429,55800000.0
2005-07-22 22:22:00,2.25405,2.25472,2.25382,2.25428,119099999.0
2005-07-22 22:23:00,2.25421,2.25449,2.25369,2.25438,64200000.0
2005-07-22 22:24:00,2.25432,2.25521,2.25432,2.25515,25200000.0
2005-07-22 22:25:00,2.25494,2.255,2.25389,2.25469,50900000.0
2005-07-22 22:26:00,2.25487,2.25506,2.25439,2.25439,32700000.0
2005-07-22 22:27:00,2.25452,2.25493,2.25429,2.25467,19600000.0
2005-07-22 22:28:00,2.25476,2.25519,2.2546,2.25484,34300000.0
2005-07-22 22:29:00,2.25471,2.25508,2.25424,2.25483,128999999.0
2005-07-22 22:30:00,2.25462,2.25503,2.25395,2.25472,88300000.0
2005-07-22 22:31:00,2.25453,2.2548,2.25422,2.2544,39000000.0
2005-07-22 22:32:00,2.25452,2.25475,2.25387,2.25475,52000000.0
2005-07-22 22:33:00,2.25505,2.25505,2.25408,2.25408,44700000.0
2005-07-22 22:34:00,2.25509,2.25516,2.25454,2.25478,80600000.0
2005-07-22 22:35:00,2.25458,2.25535,2.25458,2.25535,30400000.0
2005-07-22 22:36:00,2.25481,2.25524,2.25481,2.255,24600000.0
2005-07-22 22:37:00,2.25507,2.25515,2.25437,2.2547,44700000.0
2005-07-22 22:38:00,2.25468,2.25522,2.25451,2.2551,52499999.0
2005-07-22 22:39:00,2.2548,2.25506,2.25445,2.25493,28300000.0
2005-07-22 22:40:00,2.25489,2.25494,2.25442,2.25465,29800000.0
2005-07-22 22:41:00,2.25456,2.25504,2.25452,2.25493,38400000.0
2005-07-22 22:42:00,2.25465,2.25537,2.25465,2.25519,95100000.0
2005-07-22 22:43:00,2.25526,2.25542,2.25463,2.25513,113300000.0
2005-07-22 22:44:00,2.25464,2.25547,2.25462,2.25489,73900000.0
2005-07-22 22:45:00,2.25492,2.25528,2.2545,2.25473,36600000.0
2005-07-22 22:46:00,2.25514,2.25522,2.25448,2.25495,110000000.0
2005-07-22 22:47:00,2.25526,2.2554,2.25482,2.25482,45100000.0
2005-07-22 22:48:00,2.25507,2.2553,2.25456,2.25513,69100000.0
2005-07-22 22:49:00,2.25523,2.25552,2.2548,2.2555,81600000.0
2005-07-22 22:50:00,2.25516,2.25553,2.255,2.25506,29600000.0
2005-07-22 22:51:00,2.25515,2.25572,2.25502,2.25523,61000000.0
2005-07-22 22:52:00,2.25525,2.25534,2.25472,2.2548,44200000.0
2005-07-22 22:53:00,2.25507,2.25523,2.25493,2.25507,24700000.0
2005-07-22 22:54:00,2.25545,2.2555,2.25487,2.25548,59700000.0
2005-07-22 22:55:00,2.25506,2.25538,2.25494,2.25503,57700000.0
2005-07-22 22:56:00,2.25483,2.25519,2.25418,2.25431,37400000.0
2005-07-22 22:57:00,2.25373,2.25502,2.25373,2.25497,30500000.0
2005-07-22 22:58:00,2.25428,2.25507,2.25428,2.25462,27500000.0
2005-07-22 22:59:00,2.25464,2.25477,2.25438,2.25443,41400000.0
2005-07-24 23:00:00,2.25412,2.25435,2.25412,2.25427,56200000.0
2005-07-24 23:01:00,2.25425,2.25441,2.25404,2.25412,50500000.0
2005-07-24 23:02:00,2.25411,2.25455,2.25401,2.25455,109200000.0
2005-07-24 23:03:00,2.2546,2.2546,2.25405,2.2542,43800000.0
2005-07-24 23:04:00,2.25415,2.25415,2.25387,2.25391,19400000.0
2005-07-24 23:05:00,2.25374,2.2539,2.25369,2.2539,78100000.0
2005-07-24 23:06:00,2.25374,2.25422,2.25371,2.2541,43700000.0
2005-07-24 23:07:00,2.25406,2.25437,2.25392,2.25409,38800000.0
2005-07-24 23:08:00,2.2541,2.25414,2.2538,2.25394,107900000.0
2005-07-24 23:09:00,2.25393,2.25418,2.25369,2.2538,79600001.0
2005-07-24 23:10:00,2.25366,2.254,2.25366,2.25375,58700000.0
2005-07-24 23:11:00,2.25371,2.25437,2.25371,2.25384,74600000.0
2005-07-24 23:12:00,2.25389,2.25439,2.25368,2.25439,71400000.0
2005-07-24 23:13:00,2.25383,2.25457,2.25376,2.25394,57700000.0
2005-07-24 23:14:00,2.25404,2.25493,2.25403,2.25485,66100001.0
2005-07-24 23:15:00,2.25473,2.25473,2.25389,2.25401,69800000.0
2005-07-24 23:16:00,2.25416,2.25422,2.25381,2.25388,37300000.0
2005-07-24 23:17:00,2.25409,2.25435,2.25387,2.25398,51700000.0
2005-07-24 23:18:00,2.2538,2.25433,2.2538,2.25406,45000000.0
2005-07-24 23:19:00,2.25399,2.2545,2.25399,2.2545,29600000.0
2005-07-24 23:20:00,2.25434,2.25479,2.25395,2.25438,62000000.0
2005-07-24 23:21:00,2.25486,2.25486,2.25451,2.25475,41900000.0
2005-07-24 23:22:00,2.25509,2.25528,2.25464,2.25528,81100000.0
2005-07-24 23:23:00,2.25508,2.25603,2.25498,2.25575,67400000.0
2005-07-24 23:24:00,2.25603,2.2562,2.25546,2.25587,64700000.0
2005-07-24 23:25:00,2.25571,2.25624,2.25527,2.25593,88700000.0
2005-07-24 23:26:00,2.25586,2.25713,2.25586,2.25631,59100000.0
2005-07-24 23:27:00,2.25623,2.25639,2.25602,2.25637,54900000.0
2005-07-24 23:28:00,2.25596,2.25635,2.25585,2.25607,47400000.0
2005-07-24 23:29:00,2.25603,2.2566,2.25581,2.25602,59400000.0
2005-07-24 23:30:00,2.25608,2.25633,2.25593,2.25628,65600000.0
2005-07-24 23:31:00,2.25621,2.25635,2.25597,2.25623,27900000.0
2005-07-24 23:32:00,2.25628,2.25651,2.25628,2.25651,30400000.0
2005-07-24 23:33:00,2.25643,2.25644,2.25553,2.25627,91900000.0
2005-07-24 23:34:00,2.25642,2.25642,2.25562,2.25577,66100000.0
2005-07-24 23:35:00,2.25574,2.25631,2.25527,2.25575,59700001.0
2005-07-24 23:36:00,2.25595,2.2561,2.2555,2.25572,52200000.0
2005-07-24 23:37:00,2.2551,2.2561,2.2551,2.25528,71100000.0
2005-07-24 23:38:00,2.25549,2.25565,2.25519,2.25535,50500000.0
2005-07-24 23:39:00,2.25563,2.25615,2.25521,2.25615,85400000.0
2005-07-24 23:40:00,2.25602,2.25602,2.25476,2.25517,56500000.0
2005-07-24 23:41:00,2.2553,2.25596,2.25525,2.25553,85400000.0
2005-07-24 23:42:00,2.25564,2.25594,2.25523,2.25526,38800000.0
2005-07-24 23:43:00,2.2554,2.2562,2.2554,2.2562,46500000.0
2005-07-24 23:44:00,2.25618,2.25618,2.2555,2.2555,38500000.0
2005-07-24 23:45:00,2.2556,2.25608,2.25555,2.25597,60200000.0
2005-07-24 23:46:00,2.25604,2.25629,2.25528,2.25615,72700000.0
2005-07-24 23:47:00,2.25608,2.25608,2.25535,2.25547,37600000.0
2005-07-24 23:48:00,2.25513,2.25541,2.25509,2.25514,50400000.0
2005-07-24 23:49:00,2.25544,2.25595,2.2553,2.25556,39800000.0
2005-07-24 23:50:00,2.25556,2.25632,2.25556,2.25562,44700000.0
2005-07-24 23:51:00,2.25568,2.25627,2.2555,2.25606,100600000.0
2005-07-24 23:52:00,2.25582,2.25618,2.25515,2.25527,49100000.0
2005-07-24 23:53:00,2.25541,2.2558,2.25501,2.25535,67400000.0
2005-07-24 23:54:00,2.25552,2.25631,2.25552,2.25617,73500000.0
2005-07-24 23:55:00,2.25599,2.25625,2.25528,2.25528,37300000.0
2005-07-24 23:56:00,2.25611,2.25652,2.25565,2.25612,70900000.0
2005-07-24 23:57:00,2.25616,2.2563,2.25612,2.2563,24800000.0
2005-07-24 23:58:00,2.25615,2.25615,2.25577,2.25578,21700000.0
2005-07-24 23:59:00,2.25532,2.25565,2.25521,2.25556,52100000.0
2005-07-25 00:00:00,2.25557,2.25588,2.25551,2.25576,67800000.0
2005-07-25 00:01:00,2.25583,2.25624,2.25495,2.25569,59100000.0
2005-07-25 00:02:00,2.25601,2.25669,2.25557,2.25616,89900002.0
2005-07-25 00:03:00,2.25575,2.25632,2.25559,2.25601,49200000.0
2005-07-25 00:04:00,2.25609,2.25609,2.25563,2.25582,48300000.0
2005-07-25 00:05:00,2.25578,2.25578,2.25531,2.25555,116000000.0
2005-07-25 00:06:00,2.25488,2.25571,2.25488,2.25561,53400000.0
2005-07-25 00:07:00,2.25566,2.25602,2.25513,2.25573,56900000.0
2005-07-25 00:08:00,2.25556,2.25598,2.25516,2.25598,60800000.0
2005-07-25 00:09:00,2.25621,2.25621,2.25524,2.25599,32800000.0
2005-07-25 00:10:00,2.25553,2.25567,2.25522,2.25562,39900000.0
2005-07-25 00:11:00,2.25577,2.2561,2.25568,2.2561,28700000.0
2005-07-25 00:12:00,2.25551,2.25617,2.25548,2.25595,62600000.0
2005-07-25 00:13:00,2.25593,2.25604,2.25553,2.25561,58100000.0
2005-07-25 00:14:00,2.25522,2.25575,2.25522,2.25522,43500000.0
2005-07-25 00:15:00,2.25502,2.25554,2.25465,2.25465,44100000.0
2005-07-25 00:16:00,2.2553,2.25607,2.25515,2.256,96000000.0
2005-07-25 00:17:00,2.2559,2.25622,2.25509,2.25547,67000000.0
2005-07-25 00:18:00,2.25528,2.25564,2.25515,2.25547,41000000.0
2005-07-25 00:19:00,2.25544,2.25575,2.25534,2.25547,65700000.0
2005-07-25 00:20:00,2.25576,2.25576,2.25535,2.2555,48800000.0
2005-07-25 00:21:00,2.25547,2.25556,2.25534,2.25556,45500000.0
2005-07-25 00:22:00,2.25558,2.25569,2.25514,2.25514,50500000.0
2005-07-25 00:23:00,2.25511,2.25555,2.25509,2.25545,92100000.0
2005-07-25 00:24:00,2.25555,2.25555,2.2552,2.25531,35700000.0
2005-07-25 00:25:00,2.25526,2.25553,2.25506,2.25542,45900000.0
2005-07-25 00:26:00,2.2553,2.25545,2.25495,2.25535,59600000.0
2005-07-25 00:27:00,2.25544,2.25555,2.2552,2.2555,95000001.0
2005-07-25 00:28:00,2.25501,2.25541,2.25498,2.2553,37100000.0
2005-07-25 00:29:00,2.25522,2.25567,2.25518,2.25567,34300000.0
2005-07-25 00:30:00,2.25545,2.25565,2.25524,2.25544,51100000.0
2005-07-25 00:31:00,2.25543,2.2559,2.25523,2.25523,102399999.0
2005-07-25 00:32:00,2.25517,2.2555,2.25505,2.25508,90500000.0
2005-07-25 00:33:00,2.25528,2.25551,2.25493,2.25536,25900000.0
2005-07-25 00:34:00,2.25513,2.25547,2.25479,2.25491,38800000.0
2005-07-25 00:35:00,2.25487,2.255,2.25473,2.255,36700000.0
2005-07-25 00:36:00,2.255,2.25525,2.25481,2.25499,66500000.0
2005-07-25 00:37:00,2.25493,2.25523,2.25456,2.25499,90300000.0
2005-07-25 00:38:00,2.25444,2.25539,2.25444,2.25514,82400000.0
2005-07-25 00:39:00,2.25513,2.25542,2.255,2.25535,42900000.0
2005-07-25 00:40:00,2.25496,2.25512,2.25466,2.2548,23600000.0
2005-07-25 00:41:00,2.25484,2.25527,2.25475,2.25513,41500000.0
2005-07-25 00:42:00,2.25478,2.25508,2.25421,2.25508,72300000.0
2005-07-25 00:43:00,2.25529,2.25545,2.2547,2.25495,50500000.0
2005-07-25 00:44:00,2.25519,2.25558,2.25465,2.25527,64900000.0
2005-07-25 00:45:00,2.25501,2.25555,2.25493,2.25547,50300000.0
2005-07-25 00:46:00,2.25524,2.2555,2.2548,2.25482,38000000.0
2005-07-25 00:47:00,2.25533,2.25538,2.25498,2.255,54200000.0
2005-07-25 00:48:00,2.25496,2.25535,2.25488,2.25507,66100000.0
2005-07-25 00:49:00,2.25511,2.25543,2.25471,2.25543,83500000.0
2005-07-25 00:50:00,2.25531,2.25534,2.2551,2.25517,18600000.0
2005-07-25 00:51:00,2.25528,2.25558,2.25496,2.25507,81000000.0
2005-07-25 00:52:00,2.25513,2.25546,2.25469,2.25497,42200000.0
2005-07-25 00:53:00,2.2548,2.25554,2.2548,2.25497,61100000.0
2005-07-25 00:54:00,2.25507,2.25557,2.25482,2.2555,48100000.0
2005-07-25 00:55:00,2.25546,2.25558,2.25475,2.25507,91700000.0
2005-07-25 00:56:00,2.25458,2.25525,2.25458,2.25505,48900000.0
2005-07-25 00:57:00,2.25501,2.25528,2.25481,2.25528,50100000.0
2005-07-25 00:58:00,2.25458,2.25533,2.25456,2.25515,43100000.0
2005-07-25 00:59:00,2.25507,2.25524,2.25448,2.25509,84600000.0
2005-07-25 01:00:00,2.25398,2.25529,2.25396,2.25522,122900000.0
2005-07-25 01:01:00,2.2553,2.25553,2.25489,2.25553,61300000.0
2005-07-25 01:02:00,2.25527,2.2556,2.25482,2.2556,73700000.0
2005-07-25 01:03:00,2.25548,2.25548,2.25461,2.25521,61600000.0
2005-07-25 01:04:00,2.25474,2.25584,2.25474,2.25519,72100000.0
2005-07-25 01:05:00,2.25528,2.25594,2.25517,2.25552,85700000.0
2005-07-25 01:06:00,2.25576,2.25576,2.25474,2.25514,41200000.0
2005-07-25 01:07:00,2.25489,2.25557,2.25489,2.25532,57499999.0
2005-07-25 01:08:00,2.25522,2.25532,2.25421,2.25463,49000000.0
2005-07-25 01:09:00,2.25495,2.25499,2.25429,2.25483,47900000.0
2005-07-25 01:10:00,2.25489,2.25511,2.25435,2.25508,85000000.0
2005-07-25 01:11:00,2.25519,2.25519,2.2544,2.25509,42800000.0
2005-07-25 01:12:00,2.25508,2.25527,2.25479,2.25525,25100000.0
2005-07-25 01:13:00,2.25495,2.2552,2.25471,2.25511,53799999.0
2005-07-25 01:14:00,2.25497,2.25541,2.25469,2.25477,61400000.0
2005-07-25 01:15:00,2.25475,2.25501,2.25448,2.25458,68800000.0
2005-07-25 01:16:00,2.25456,2.25479,2.25432,2.25452,38800000.0
2005-07-25 01:17:00,2.2545,2.25498,2.25427,2.25427,79700001.0
2005-07-25 01:18:00,2.25465,2.25471,2.25427,2.25452,51800000.0
2005-07-25 01:19:00,2.25468,2.25468,2.25412,2.25416,33500000.0
2005-07-25 01:20:00,2.25417,2.25467,2.25386,2.25438,66900000.0
2005-07-25 01:21:00,2.25452,2.25541,2.25452,2.25537,41500000.0
2005-07-25 01:22:00,2.25494,2.25552,2.25462,2.25549,88800000.0
2005-07-25 01:23:00,2.2556,2.25567,2.25491,2.25492,33600000.0
2005-07-25 01:24:00,2.25463,2.25506,2.25447,2.25506,44500000.0
2005-07-25 01:25:00,2.25504,2.25524,2.25483,2.2551,32600000.0
2005-07-25 01:26:00,2.25482,2.25532,2.25452,2.25492,60400000.0
2005-07-25 01:27:00,2.2549,2.25533,2.25437,2.25484,76800000.0
2005-07-25 01:28:00,2.25425,2.25501,2.25425,2.25493,81500001.0
2005-07-25 01:29:00,2.2549,2.25532,2.25473,2.2552,52200000.0
2005-07-25 01:30:00,2.25478,2.25523,2.25478,2.25482,46600000.0
2005-07-25 01:31:00,2.25499,2.2551,2.25446,2.25461,35300000.0
2005-07-25 01:32:00,2.25512,2.25522,2.25444,2.25494,57800000.0
2005-07-25 01:33:00,2.25517,2.25567,2.25477,2.25482,48400000.0
2005-07-25 01:34:00,2.25446,2.2556,2.25446,2.25521,81500000.0
2005-07-25 01:35:00,2.25525,2.25598,2.25525,2.25583,56600000.0
2005-07-25 01:36:00,2.25542,2.25613,2.25522,2.25522,52900000.0
2005-07-25 01:37:00,2.25546,2.25586,2.25534,2.25534,45800000.0
2005-07-25 01:38:00,2.2557,2.25581,2.25538,2.25566,87699999.0
2005-07-25 01:39:00,2.25561,2.25562,2.25532,2.25562,86200000.0
2005-07-25 01:40:00,2.25522,2.25583,2.25512,2.25575,60000000.0
2005-07-25 01:41:00,2.25579,2.25606,2.25509,2.25552,67200000.0
2005-07-25 01:42:00,2.25573,2.25604,2.25522,2.256,50800000.0
2005-07-25 01:43:00,2.25578,2.25588,2.25523,2.25552,64400001.0
2005-07-25 01:44:00,2.25538,2.256,2.25535,2.25582,51200000.0
2005-07-25 01:45:00,2.25566,2.25602,2.25542,2.25589,60000000.0
2005-07-25 01:46:00,2.25568,2.25629,2.25536,2.25615,47100000.0
2005-07-25 01:47:00,2.2561,2.25624,2.25534,2.25607,49100000.0
2005-07-25 01:48:00,2.25564,2.25633,2.25563,2.25609,57700000.0
2005-07-25 01:49:00,2.25622,2.25634,2.25583,2.2561,59800000.0
2005-07-25 01:50:00,2.25605,2.2567,2.25605,2.25637,99200000.0
2005-07-25 01:51:00,2.25595,2.25631,2.25582,2.25597,43500000.0
2005-07-25 01:52:00,2.25563,2.2566,2.25563,2.25633,56200000.0
2005-07-25 01:53:00,2.25638,2.25648,2.25601,2.25618,34700000.0
2005-07-25 01:54:00,2.25598,2.25627,2.25572,2.25577,33600000.0
2005-07-25 01:55:00,2.25603,2.25611,2.25546,2.25547,56900001.0
2005-07-25 01:56:00,2.25567,2.25593,2.25557,2.25577,46500000.0
2005-07-25 01:57:00,2.25574,2.25619,2.25505,2.25505,72400000.0
2005-07-25 01:58:00,2.25518,2.25575,2.25507,2.25507,28400000.0
2005-07-25 01:59:00,2.25535,2.25579,2.2553,2.25546,65100000.0
2005-07-25 02:00:00,2.2552,2.25554,2.2552,2.25544,23500000.0
2005-07-25 02:01:00,2.25536,2.25583,2.25518,2.25547,23600000.0
2005-07-25 02:02:00,2.25557,2.25583,2.25544,2.25583,36000000.0
2005-07-25 02:03:00,2.2559,2.25616,2.25564,2.25592,45200000.0
2005-07-25 02:04:00,2.25525,2.25599,2.25516,2.25555,56600000.0
2005-07-25 02:05:00,2.25565,2.25591,2.25534,2.25544,31900000.0
2005-07-25 02:06:00,2.25557,2.25584,2.25527,2.25527,39300000.0
2005-07-25 02:07:00,2.25521,2.25597,2.25521,2.25597,65699999.0
2005-07-25 02:08:00,2.25553,2.25568,2.25537,2.25563,49100000.0
2005-07-25 02:09:00,2.25592,2.25592,2.25538,2.25544,33300000.0
2005-07-25 02:10:00,2.25544,2.25552,2.25449,2.25468,40800000.0
2005-07-25 02:11:00,2.25413,2.25527,2.25413,2.25514,40200000.0
2005-07-25 02:12:00,2.2553,2.25545,2.25484,2.25533,22600000.0
2005-07-25 02:13:00,2.25532,2.2557,2.25504,2.25504,29000000.0
2005-07-25 02:14:00,2.25532,2.25546,2.25471,2.25498,24500000.0
2005-07-25 02:15:00,2.25529,2.25561,2.25511,2.25555,46000000.0
2005-07-25 02:16:00,2.25543,2.2556,2.25511,2.25534,31900000.0
2005-07-25 02:17:00,2.25531,2.25558,2.25516,2.25558,30700000.0
2005-07-25 02:18:00,2.25512,2.25581,2.25512,2.25581,22800000.0
2005-07-25 02:19:00,2.25584,2.25607,2.25547,2.25597,43500000.0
2005-07-25 02:20:00,2.25635,2.25641,2.2559,2.25612,34000000.0
2005-07-25 02:21:00,2.25627,2.25632,2.25569,2.25618,47400000.0
2005-07-25 02:22:00,2.25575,2.25663,2.25555,2.25663,44300000.0
2005-07-25 02:23:00,2.25657,2.25661,2.25556,2.25556,39400000.0
2005-07-25 02:24:00,2.25545,2.25624,2.25541,2.25602,33600000.0
2005-07-25 02:25:00,2.2559,2.25616,2.25571,2.256,56600000.0
2005-07-25 02:26:00,2.25601,2.25602,2.25503,2.25517,25100000.0
2005-07-25 02:27:00,2.25525,2.25595,2.25525,2.25558,51900000.0
2005-07-25 02:28:00,2.25572,2.256,2.25521,2.25547,36900000.0
2005-07-25 02:29:00,2.25528,2.25553,2.2548,2.2548,58000000.0
2005-07-25 02:30:00,2.25471,2.25582,2.25471,2.25533,23700000.0
2005-07-25 02:31:00,2.25524,2.25563,2.25493,2.25563,23800000.0
2005-07-25 02:32:00,2.25557,2.25569,2.25512,2.25545,56700000.0
2005-07-25 02:33:00,2.25572,2.25572,2.25498,2.25555,59200000.0
2005-07-25 02:34:00,2.25542,2.25564,2.25502,2.25533,51500000.0
2005-07-25 02:35:00,2.25544,2.25553,2.25476,2.25478,71099997.0
2005-07-25 02:36:00,2.25476,2.25497,2.25441,2.25497,22000000.0
2005-07-25 02:37:00,2.25499,2.25524,2.25484,2.25524,23600000.0
2005-07-25 02:38:00,2.25468,2.25531,2.25468,2.25508,36600000.0
2005-07-25 02:39:00,2.25512,2.25522,2.25483,2.25515,46500000.0
2005-07-25 02:40:00,2.2549,2.25508,2.25476,2.25499,37400000.0
2005-07-25 02:41:00,2.25501,2.25521,2.25482,2.25502,28200000.0
2005-07-25 02:42:00,2.25484,2.255,2.25432,2.25432,23200000.0
2005-07-25 02:43:00,2.2544,2.25523,2.2544,2.25523,20600000.0
2005-07-25 02:44:00,2.25505,2.25507,2.25455,2.25488,34000000.0
2005-07-25 02:45:00,2.25497,2.25497,2.25429,2.25434,46600000.0
2005-07-25 02:46:00,2.25455,2.25479,2.25437,2.25478,23200000.0
2005-07-25 02:47:00,2.25497,2.25503,2.25441,2.25498,35800000.0
2005-07-25 02:48:00,2.25458,2.25522,2.25447,2.25516,57600000.0
2005-07-25 02:49:00,2.25508,2.25527,2.25474,2.25519,43300000.0
2005-07-25 02:50:00,2.25517,2.25522,2.25463,2.25474,27900000.0
2005-07-25 02:51:00,2.25465,2.2551,2.25456,2.25486,41700000.0
2005-07-25 02:52:00,2.25462,2.25493,2.25442,2.2546,36700000.0
2005-07-25 02:53:00,2.255,2.255,2.25437,2.25458,31600000.0
2005-07-25 02:54:00,2.25478,2.2548,2.25429,2.2547,51600001.0
2005-07-25 02:55:00,2.25465,2.25512,2.25444,2.25504,27200000.0
2005-07-25 02:56:00,2.25443,2.25447,2.25427,2.25444,29200000.0
2005-07-25 02:57:00,2.25499,2.25499,2.25413,2.2544,49300000.0
2005-07-25 02:58:00,2.25437,2.2546,2.25423,2.25429,22200000.0
2005-07-25 02:59:00,2.25443,2.25457,2.25421,2.25447,53800000.0
2005-07-25 03:00:00,2.25447,2.25464,2.25401,2.25407,22100000.0
2005-07-25 03:01:00,2.25432,2.25463,2.25404,2.25426,26600000.0
2005-07-25 03:02:00,2.25445,2.25455,2.25412,2.25414,34200000.0
2005-07-25 03:03:00,2.25424,2.2544,2.25389,2.2539,28000000.0
2005-07-25 03:04:00,2.2542,2.25432,2.25348,2.25396,32400000.0
2005-07-25 03:05:00,2.2542,2.2543,2.25373,2.25405,25200000.0
2005-07-25 03:06:00,2.25385,2.25422,2.25364,2.25422,42100000.0
2005-07-25 03:07:00,2.25436,2.25436,2.25376,2.25398,39500000.0
2005-07-25 03:08:00,2.25457,2.25463,2.25356,2.25389,31100000.0
2005-07-25 03:09:00,2.25382,2.25407,2.25364,2.25364,23100000.0
2005-07-25 03:10:00,2.25388,2.25394,2.25367,2.25394,34600000.0
2005-07-25 03:11:00,2.25399,2.25407,2.25374,2.25394,36300000.0
2005-07-25 03:12:00,2.25394,2.25429,2.2539,2.25415,60200000.0
2005-07-25 03:13:00,2.25424,2.25443,2.25371,2.25393,48900000.0
2005-07-25 03:14:00,2.25365,2.2544,2.25351,2.2541,53800000.0
2005-07-25 03:15:00,2.25391,2.25436,2.25381,2.25402,52100000.0
2005-07-25 03:16:00,2.25388,2.25446,2.25382,2.25415,40200000.0
2005-07-25 03:17:00,2.25402,2.25456,2.25402,2.25453,52200000.0
2005-07-25 03:18:00,2.25373,2.25435,2.25373,2.25435,21100000.0
2005-07-25 03:19:00,2.2543,2.2545,2.25408,2.25408,41600000.0
2005-07-25 03:20:00,2.25391,2.25437,2.25384,2.25419,38499999.0
2005-07-25 03:21:00,2.25439,2.25457,2.25428,2.25428,64100000.0
2005-07-25 03:22:00,2.25433,2.25446,2.25405,2.25446,45400000.0
2005-07-25 03:23:00,2.25413,2.25456,2.25413,2.25456,24600000.0
2005-07-25 03:24:00,2.25424,2.25461,2.25414,2.25453,51600000.0
2005-07-25 03:25:00,2.25444,2.25448,2.25409,2.25415,49600000.0
2005-07-25 03:26:00,2.25428,2.25438,2.25409,2.25437,44900000.0
2005-07-25 03:27:00,2.25421,2.25427,2.25385,2.2541,42600000.0
2005-07-25 03:28:00,2.25422,2.25422,2.25346,2.25346,11100000.0
2005-07-25 03:29:00,2.2536,2.254,2.25337,2.25388,40900000.0
2005-07-25 03:30:00,2.2531,2.25385,2.25299,2.25364,51600000.0
2005-07-25 03:31:00,2.25368,2.25385,2.25324,2.25338,29100000.0
2005-07-25 03:32:00,2.25329,2.25386,2.25325,2.25329,41400000.0
2005-07-25 03:33:00,2.25332,2.25338,2.2528,2.2531,47000000.0
2005-07-25 03:34:00,2.25359,2.2538,2.25305,2.25309,21100000.0
2005-07-25 03:35:00,2.25301,2.25339,2.25301,2.25339,28400000.0
2005-07-25 03:36:00,2.25316,2.2539,2.25316,2.25354,31200000.0
2005-07-25 03:37:00,2.25321,2.25362,2.25311,2.25334,36400000.0
2005-07-25 03:38:00,2.25337,2.25343,2.25312,2.25343,23400000.0
2005-07-25 03:39:00,2.25323,2.25357,2.25314,2.25317,36000000.0
2005-07-25 03:40:00,2.25366,2.25381,2.25317,2.25344,52300000.0
2005-07-25 03:41:00,2.2537,2.2537,2.25308,2.25336,16400000.0
2005-07-25 03:42:00,2.25276,2.2535,2.25276,2.25346,55500000.0
2005-07-25 03:43:00,2.2533,2.25353,2.25298,2.25343,22400000.0
2005-07-25 03:44:00,2.25313,2.25342,2.25306,2.25333,49400000.0
2005-07-25 03:45:00,2.25314,2.25314,2.25296,2.25313,25400000.0
2005-07-25 03:46:00,2.25309,2.25329,2.25303,2.25322,28000000.0
2005-07-25 03:47:00,2.25328,2.25356,2.25302,2.25318,53099999.0
2005-07-25 03:48:00,2.25318,2.25363,2.25309,2.25328,54200000.0
2005-07-25 03:49:00,2.25321,2.25384,2.25321,2.25375,31600000.0
2005-07-25 03:50:00,2.25334,2.25355,2.25314,2.25355,28300000.0
2005-07-25 03:51:00,2.25382,2.25382,2.25332,2.25353,25800000.0
2005-07-25 03:52:00,2.2531,2.25344,2.25297,2.25313,39600000.0
2005-07-25 03:53:00,2.25277,2.25329,2.25277,2.25312,40500000.0
2005-07-25 03:54:00,2.25312,2.2534,2.25307,2.25309,35200000.0
2005-07-25 03:55:00,2.25316,2.2534,2.25309,2.25309,31800000.0
2005-07-25 03:56:00,2.25348,2.25357,2.25319,2.25352,41300000.0
2005-07-25 03:57:00,2.25337,2.25344,2.25296,2.25323,28800000.0
2005-07-25 03:58:00,2.2533,2.25336,2.25298,2.25313,32700000.0
2005-07-25 03:59:00,2.25342,2.25342,2.25268,2.25306,34400000.0
2005-07-25 04:00:00,2.25299,2.25299,2.2525,2.2526,46300000.0
2005-07-25 04:01:00,2.25241,2.25286,2.25223,2.25283,44500000.0
2005-07-25 04:02:00,2.25282,2.25298,2.25247,2.25298,70700000.0
2005-07-25 04:03:00,2.25274,2.25338,2.25258,2.2531,37700000.0
2005-07-25 04:04:00,2.25248,2.25301,2.25248,2.25301,21600000.0
2005-07-25 04:05:00,2.2529,2.25295,2.25255,2.25294,71100000.0
2005-07-25 04:06:00,2.25266,2.25303,2.25266,2.25297,28000000.0
2005-07-25 04:07:00,2.253,2.25309,2.2528,2.25299,49800000.0
2005-07-25 04:08:00,2.25305,2.25311,2.25251,2.25277,39000000.0
2005-07-25 04:09:00,2.25277,2.25286,2.25261,2.25276,30700000.0
2005-07-25 04:10:00,2.25253,2.25299,2.25244,2.25275,21700000.0
2005-07-25 04:11:00,2.25274,2.25322,2.25269,2.2531,61400000.0
2005-07-25 04:12:00,2.25288,2.25333,2.25288,2.25333,25400000.0
2005-07-25 04:13:00,2.25303,2.25315,2.25288,2.25301,24700000.0
2005-07-25 04:14:00,2.25306,2.25306,2.25257,2.25273,24400000.0
2005-07-25 04:15:00,2.25267,2.25331,2.25255,2.25311,46500000.0
2005-07-25 04:16:00,2.25295,2.2532,2.25261,2.25306,26800000.0
2005-07-25 04:17:00,2.2526,2.25345,2.25258,2.2531,34300000.0
2005-07-25 04:18:00,2.25315,2.25317,2.25269,2.25285,31700000.0
2005-07-25 04:19:00,2.2526,2.25303,2.2526,2.25303,25500000.0
2005-07-25 04:20:00,2.25294,2.25339,2.25291,2.25307,29600000.0
2005-07-25 04:21:00,2.25281,2.25305,2.25259,2.25303,25800000.0
2005-07-25 04:22:00,2.25268,2.25339,2.25268,2.25326,38900000.0
2005-07-25 04:23:00,2.25323,2.25356,2.25285,2.25356,31300000.0
2005-07-25 04:24:00,2.25304,2.25334,2.2529,2.25305,48600000.0
2005-07-25 04:25:00,2.25326,2.2534,2.25291,2.25311,36000000.0
2005-07-25 04:26:00,2.25278,2.25328,2.25277,2.25302,67299999.0
2005-07-25 04:27:00,2.25305,2.25332,2.25283,2.25319,25100000.0
2005-07-25 04:28:00,2.25297,2.25322,2.25259,2.25318,55000000.0
2005-07-25 04:29:00,2.25358,2.25358,2.2527,2.25278,50700000.0
2005-07-25 04:30:00,2.25288,2.25313,2.25285,2.25298,43600000.0
2005-07-25 04:31:00,2.25323,2.25334,2.25272,2.25281,39700000.0
2005-07-25 04:32:00,2.25274,2.25293,2.25259,2.25282,28600000.0
2005-07-25 04:33:00,2.25302,2.25307,2.25258,2.25279,31900000.0
2005-07-25 04:34:00,2.2529,2.25292,2.25258,2.25278,41100000.0
2005-07-25 04:35:00,2.25278,2.25289,2.25251,2.2527,18500000.0
2005-07-25 04:36:00,2.25265,2.25295,2.25255,2.2526,53200000.0
2005-07-25 04:37:00,2.25234,2.25289,2.25227,2.25289,25700000.0
2005-07-25 04:38:00,2.25268,2.2529,2.25258,2.2528,32400000.0
2005-07-25 04:39:00,2.25247,2.2527,2.25228,2.25262,48300000.0
2005-07-25 04:40:00,2.25228,2.25279,2.25228,2.25279,28500000.0
2005-07-25 04:41:00,2.25252,2.25272,2.2523,2.25237,36800000.0
2005-07-25 04:42:00,2.25264,2.25281,2.25233,2.25233,44500000.0
2005-07-25 04:43:00,2.2527,2.25292,2.25204,2.25255,54100000.0
2005-07-25 04:44:00,2.25261,2.25271,2.25238,2.25267,39200000.0
2005-07-25 04:45:00,2.25256,2.25256,2.25215,2.2525,52300000.0
2005-07-25 04:46:00,2.25212,2.25244,2.25208,2.25222,36600000.0
2005-07-25 04:47:00,2.25223,2.25255,2.2522,2.25227,32600000.0
2005-07-25 04:48:00,2.2521,2.2525,2.25199,2.25231,22400000.0
2005-07-25 04:49:00,2.25229,2.25258,2.25229,2.25256,29400000.0
2005-07-25 04:50:00,2.25257,2.25268,2.25183,2.2524,32400000.0
2005-07-25 04:51:00,2.25249,2.25261,2.25209,2.25233,44000000.0
2005-07-25 04:52:00,2.25206,2.25255,2.2519,2.25249,39400000.0
2005-07-25 04:53:00,2.25265,2.25265,2.25218,2.25242,58900000.0
2005-07-25 04:54:00,2.25265,2.25273,2.2523,2.25241,43000000.0
2005-07-25 04:55:00,2.25262,2.25262,2.25235,2.25244,55599999.0
2005-07-25 04:56:00,2.2521,2.25233,2.25189,2.25204,26800000.0
2005-07-25 04:57:00,2.25247,2.25247,2.25204,2.25223,34800000.0
2005-07-25 04:58:00,2.25244,2.25245,2.25195,2.25221,32900000.0
2005-07-25 04:59:00,2.25212,2.25212,2.25131,2.25173,59399999.0
2005-07-25 05:00:00,2.25146,2.252,2.25137,2.25173,33300000.0
2005-07-25 05:01:00,2.25194,2.25194,2.25139,2.2517,35000000.0
2005-07-25 05:02:00,2.2517,2.25194,2.2513,2.2513,30600000.0
2005-07-25 05:03:00,2.25191,2.25191,2.25154,2.25182,46300000.0
2005-07-25 05:04:00,2.2516,2.25235,2.2516,2.252,63900000.0
2005-07-25 05:05:00,2.25221,2.25222,2.25176,2.25195,31000000.0
2005-07-25 05:06:00,2.25167,2.25178,2.25124,2.25124,23200000.0
2005-07-25 05:07:00,2.25118,2.25177,2.25118,2.25157,33400000.0
2005-07-25 05:08:00,2.2511,2.25176,2.25084,2.25087,28800000.0
2005-07-25 05:09:00,2.25069,2.25128,2.25067,2.25094,33100000.0
2005-07-25 05:10:00,2.25068,2.25128,2.25068,2.25098,52100000.0
2005-07-25 05:11:00,2.25103,2.25128,2.25072,2.2508,44200000.0
2005-07-25 05:12:00,2.2508,2.25146,2.2508,2.25126,37300000.0
2005-07-25 05:13:00,2.25122,2.25145,2.25094,2.25131,24700000.0
2005-07-25 05:14:00,2.25083,2.25128,2.25071,2.25125,31400000.0
2005-07-25 05:15:00,2.25108,2.2515,2.25092,2.25139,24800000.0
2005-07-25 05:16:00,2.25078,2.25132,2.25078,2.25113,23400000.0
2005-07-25 05:17:00,2.25093,2.25125,2.25085,2.25101,45600000.0
2005-07-25 05:18:00,2.25129,2.25154,2.25099,2.25099,32800000.0
2005-07-25 05:19:00,2.25106,2.25129,2.25089,2.25122,56300000.0
2005-07-25 05:20:00,2.25127,2.25133,2.25102,2.25123,41700000.0
2005-07-25 05:21:00,2.2512,2.25134,2.25119,2.25134,25900000.0
2005-07-25 05:22:00,2.25121,2.25139,2.25089,2.25098,20000000.0
2005-07-25 05:23:00,2.25074,2.25122,2.25061,2.25104,46800000.0
2005-07-25 05:24:00,2.25075,2.25101,2.25023,2.25024,19000000.0
2005-07-25 05:25:00,2.25083,2.25098,2.25006,2.25006,25000000.0
2005-07-25 05:26:00,2.24989,2.25041,2.24988,2.25041,40100000.0
2005-07-25 05:27:00,2.24996,2.25074,2.24987,2.25,59100000.0
2005-07-25 05:28:00,2.24991,2.2502,2.24966,2.24984,49200001.0
2005-07-25 05:29:00,2.24983,2.25034,2.24983,2.25023,51100000.0
2005-07-25 05:30:00,2.24985,2.25063,2.24985,2.25063,23800000.0
2005-07-25 05:31:00,2.25071,2.25089,2.25024,2.25078,33300000.0
2005-07-25 05:32:00,2.25065,2.25103,2.25065,2.25091,36800000.0
2005-07-25 05:33:00,2.25098,2.25141,2.25092,2.25135,23200000.0
2005-07-25 05:34:00,2.25079,2.25147,2.25079,2.25147,12800000.0
2005-07-25 05:35:00,2.25131,2.25163,2.25127,2.25163,16800000.0
2005-07-25 05:36:00,2.25144,2.25161,2.25132,2.25135,34000000.0
2005-07-25 05:37:00,2.25173,2.25188,2.2517,2.25184,39400001.0
2005-07-25 05:38:00,2.25154,2.25219,2.25154,2.25204,22800000.0
2005-07-25 05:39:00,2.25174,2.25189,2.25142,2.25179,44400000.0
2005-07-25 05:40:00,2.25196,2.25196,2.25142,2.25142,28600000.0
2005-07-25 05:41:00,2.2515,2.25199,2.2515,2.2519,31600000.0
2005-07-25 05:42:00,2.25165,2.25235,2.25159,2.25215,41800000.0
2005-07-25 05:43:00,2.2525,2.2526,2.2519,2.25211,23000000.0
2005-07-25 05:44:00,2.25158,2.25189,2.25152,2.25178,56100001.0
2005-07-25 05:45:00,2.25206,2.25206,2.25149,2.25174,41900000.0
2005-07-25 05:46:00,2.25207,2.25208,2.25152,2.25167,42000000.0
2005-07-25 05:47:00,2.2515,2.25212,2.25138,2.25212,44800000.0
2005-07-25 05:48:00,2.25257,2.25257,2.25173,2.25218,39200000.0
2005-07-25 05:49:00,2.25206,2.25222,2.2519,2.2522,39600000.0
2005-07-25 05:50:00,2.25217,2.25228,2.25135,2.25148,39300000.0
2005-07-25 05:51:00,2.25162,2.25177,2.25147,2.2516,68900000.0
2005-07-25 05:52:00,2.25172,2.25195,2.25156,2.25183,26600000.0
2005-07-25 05:53:00,2.25167,2.25191,2.25163,2.25167,49500000.0
2005-07-25 05:54:00,2.25141,2.25194,2.25141,2.25186,26400000.0
2005-07-25 05:55:00,2.25163,2.25199,2.25148,2.25199,30700000.0
2005-07-25 05:56:00,2.25171,2.25189,2.2517,2.25188,50700000.0
2005-07-25 05:57:00,2.25189,2.25189,2.25154,2.25181,31800000.0
2005-07-25 05:58:00,2.2518,2.2521,2.2514,2.2514,25300000.0
2005-07-25 05:59:00,2.25171,2.25212,2.25171,2.25192,29100000.0
2005-07-25 06:00:00,2.2516,2.25181,2.25131,2.25149,43800000.0
2005-07-25 06:01:00,2.25149,2.25175,2.25137,2.25164,34300000.0
2005-07-25 06:02:00,2.25099,2.25157,2.25097,2.25133,34100000.0
2005-07-25 06:03:00,2.25146,2.25146,2.25095,2.25135,32800000.0
2005-07-25 06:04:00,2.25127,2.25147,2.25127,2.25135,33600000.0
2005-07-25 06:05:00,2.25148,2.25185,2.25109,2.25185,51300000.0
2005-07-25 06:06:00,2.25182,2.2519,2.25155,2.25166,70500000.0
2005-07-25 06:07:00,2.2516,2.25198,2.2516,2.25163,24300000.0
2005-07-25 06:08:00,2.25155,2.2518,2.25137,2.2518,29100000.0
2005-07-25 06:09:00,2.25155,2.25198,2.2514,2.25169,27600000.0
2005-07-25 06:10:00,2.25151,2.25178,2.25133,2.25169,44100000.0
2005-07-25 06:11:00,2.25173,2.25205,2.25166,2.25192,79799999.0
2005-07-25 06:12:00,2.25161,2.25205,2.25161,2.25181,28700000.0
2005-07-25 06:13:00,2.25158,2.25192,2.25121,2.25192,48500001.0
2005-07-25 06:14:00,2.25165,2.25212,2.25145,2.25195,50300000.0
2005-07-25 06:15:00,2.25204,2.25218,2.25169,2.25199,28800000.0
2005-07-25 06:16:00,2.25222,2.25222,2.25173,2.252,33600000.0
2005-07-25 06:17:00,2.25176,2.25212,2.25171,2.25212,72000000.0
2005-07-25 06:18:00,2.25186,2.25196,2.2516,2.25173,62000000.0
2005-07-25 06:19:00,2.25183,2.25216,2.25183,2.25203,27000000.0
2005-07-25 06:20:00,2.25178,2.25195,2.25125,2.25167,38700000.0
2005-07-25 06:21:00,2.2518,2.25195,2.2515,2.2517,24100000.0
2005-07-25 06:22:00,2.25198,2.25211,2.25169,2.25182,32000000.0
2005-07-25 06:23:00,2.25252,2.25253,2.25177,2.25227,33100000.0
2005-07-25 06:24:00,2.25186,2.25245,2.25186,2.25214,53400000.0
2005-07-25 06:25:00,2.25171,2.25199,2.25155,2.25167,27700000.0
2005-07-25 06:26:00,2.25178,2.25209,2.25169,2.25175,32900000.0
2005-07-25 06:27:00,2.25179,2.25215,2.25168,2.25213,26400000.0
2005-07-25 06:28:00,2.25213,2.25213,2.25187,2.25197,43600000.0
2005-07-25 06:29:00,2.25203,2.25213,2.25161,2.25161,51800000.0
2005-07-25 06:30:00,2.25156,2.25198,2.25143,2.25174,40700000.0
2005-07-25 06:31:00,2.25175,2.2519,2.25155,2.2519,46000000.0
2005-07-25 06:32:00,2.25157,2.25208,2.25157,2.2518,28300000.0
2005-07-25 06:33:00,2.25181,2.25188,2.25166,2.25178,37500000.0
2005-07-25 06:34:00,2.25227,2.25227,2.25148,2.25148,31800000.0
2005-07-25 06:35:00,2.25152,2.25167,2.25111,2.25142,48400000.0
2005-07-25 06:36:00,2.2514,2.25154,2.25107,2.25142,33100000.0
2005-07-25 06:37:00,2.25167,2.25181,2.25112,2.25135,23300000.0
2005-07-25 06:38:00,2.25164,2.25178,2.25142,2.25162,71200000.0
2005-07-25 06:39:00,2.25168,2.25169,2.25135,2.25158,29400000.0
2005-07-25 06:40:00,2.25133,2.2517,2.25127,2.25153,49700000.0
2005-07-25 06:41:00,2.25139,2.25218,2.25139,2.25218,33000000.0
2005-07-25 06:42:00,2.25185,2.25205,2.25163,2.2517,42000000.0
2005-07-25 06:43:00,2.2518,2.25195,2.25166,2.25172,46700000.0
2005-07-25 06:44:00,2.25141,2.25204,2.25141,2.2519,34900000.0
2005-07-25 06:45:00,2.25173,2.25213,2.25169,2.25206,36100000.0
2005-07-25 06:46:00,2.25158,2.2523,2.25152,2.25213,45200000.0
2005-07-25 06:47:00,2.25203,2.25225,2.25176,2.25218,55200000.0
2005-07-25 06:48:00,2.25207,2.25217,2.25161,2.25178,58600000.0
2005-07-25 06:49:00,2.25179,2.25211,2.25154,2.2521,41800000.0
2005-07-25 06:50:00,2.25184,2.25205,2.25153,2.25201,25900000.0
2005-07-25 06:51:00,2.25203,2.25213,2.25173,2.25173,81399999.0
2005-07-25 06:52:00,2.25156,2.25198,2.25144,2.25198,27000000.0
2005-07-25 06:53:00,2.25186,2.25189,2.25168,2.25172,36800000.0
2005-07-25 06:54:00,2.25166,2.25192,2.25158,2.25188,33100000.0
2005-07-25 06:55:00,2.25192,2.25219,2.25192,2.25198,46200000.0
2005-07-25 06:56:00,2.25208,2.25229,2.25182,2.25182,21300000.0
2005-07-25 06:57:00,2.25208,2.25276,2.25191,2.25266,44700000.0
2005-07-25 06:58:00,2.25282,2.25309,2.25218,2.25251,75000000.0
2005-07-25 06:59:00,2.25245,2.25255,2.25204,2.25242,59800000.0
2005-07-25 07:00:00,2.25247,2.25261,2.2523,2.25233,35400000.0
2005-07-25 07:01:00,2.25232,2.25264,2.25216,2.25255,33500000.0
2005-07-25 07:02:00,2.25237,2.25249,2.25212,2.25229,28800000.0
2005-07-25 07:03:00,2.25243,2.25247,2.25222,2.25222,33300000.0
2005-07-25 07:04:00,2.25217,2.25255,2.25217,2.25248,45700000.0
2005-07-25 07:05:00,2.25278,2.25279,2.25214,2.25246,33100000.0
2005-07-25 07:06:00,2.25254,2.25313,2.25254,2.25298,25900000.0
2005-07-25 07:07:00,2.2527,2.25308,2.25256,2.25295,40000000.0
2005-07-25 07:08:00,2.25265,2.25321,2.25253,2.25303,22900000.0
2005-07-25 07:09:00,2.25291,2.25311,2.25265,2.25277,36500000.0
2005-07-25 07:10:00,2.25285,2.25357,2.25285,2.25346,25700000.0
2005-07-25 07:11:00,2.253,2.25372,2.253,2.25372,37400000.0
2005-07-25 07:12:00,2.25335,2.25399,2.25326,2.25399,19400000.0
2005-07-25 07:13:00,2.25365,2.254,2.2535,2.25397,38500000.0
2005-07-25 07:14:00,2.25412,2.25425,2.25358,2.25363,19800000.0
2005-07-25 07:15:00,2.25397,2.25411,2.25367,2.25409,32000000.0
2005-07-25 07:16:00,2.25365,2.2541,2.2535,2.25388,30800000.0
2005-07-25 07:17:00,2.25389,2.25425,2.25379,2.25391,47800000.0
2005-07-25 07:18:00,2.25395,2.2541,2.25365,2.25399,36400000.0
2005-07-25 07:19:00,2.25414,2.25439,2.25394,2.25437,60099999.0
2005-07-25 07:20:00,2.25376,2.25431,2.25338,2.254,37600000.0
2005-07-25 07:21:00,2.25381,2.25429,2.25374,2.25414,41700000.0
2005-07-25 07:22:00,2.25406,2.25428,2.25379,2.2542,30700000.0
2005-07-25 07:23:00,2.25393,2.25418,2.25375,2.25378,50500000.0
2005-07-25 07:24:00,2.25402,2.25413,2.25374,2.25385,51700000.0
2005-07-25 07:25:00,2.25376,2.25416,2.25376,2.25403,15400000.0
2005-07-25 07:26:00,2.25391,2.25401,2.25371,2.25382,31300000.0
2005-07-25 07:27:00,2.2536,2.25375,2.25296,2.25306,66200000.0
2005-07-25 07:28:00,2.25326,2.25345,2.25293,2.25333,40900000.0
2005-07-25 07:29:00,2.25343,2.25343,2.25296,2.25315,20800000.0
2005-07-25 07:30:00,2.25336,2.25336,2.25273,2.25297,48700000.0
2005-07-25 07:31:00,2.25292,2.25292,2.2519,2.25233,48100000.0
2005-07-25 07:32:00,2.2526,2.2526,2.25209,2.25234,24900000.0
2005-07-25 07:33:00,2.25199,2.25221,2.25184,2.25221,35500000.0
2005-07-25 07:34:00,2.25201,2.25222,2.25162,2.25179,36700000.0
2005-07-25 07:35:00,2.25245,2.25245,2.25201,2.25232,20500000.0
2005-07-25 07:36:00,2.25207,2.25246,2.25188,2.25246,24300000.0
2005-07-25 07:37:00,2.25249,2.25264,2.25222,2.25237,27900000.0
2005-07-25 07:38:00,2.25194,2.25223,2.25164,2.25177,44700000.0
2005-07-25 07:39:00,2.25164,2.25211,2.25151,2.25211,32800000.0
2005-07-25 07:40:00,2.25159,2.25176,2.25133,2.25154,51700000.0
2005-07-25 07:41:00,2.25166,2.25178,2.25153,2.25168,50799999.0
2005-07-25 07:42:00,2.25154,2.25177,2.2513,2.25177,41100000.0
2005-07-25 07:43:00,2.25187,2.25187,2.25128,2.25134,34400000.0
2005-07-25 07:44:00,2.25138,2.25148,2.25102,2.25127,37800000.0
2005-07-25 07:45:00,2.25158,2.25158,2.25132,2.25156,50400000.0
2005-07-25 07:46:00,2.25135,2.25168,2.25122,2.25168,41100000.0
2005-07-25 07:47:00,2.25148,2.25195,2.2512,2.25193,31500000.0
2005-07-25 07:48:00,2.25162,2.25179,2.2515,2.25179,44500000.0
2005-07-25 07:49:00,2.25203,2.25203,2.25151,2.25174,30700000.0
2005-07-25 07:50:00,2.25188,2.25201,2.25157,2.25157,43100000.0
2005-07-25 07:51:00,2.25153,2.25161,2.25127,2.25147,31100000.0
2005-07-25 07:52:00,2.25164,2.25184,2.25122,2.25131,17000000.0
2005-07-25 07:53:00,2.2512,2.25175,2.25117,2.25175,39400000.0
2005-07-25 07:54:00,2.25135,2.25177,2.25105,2.25159,31400000.0
2005-07-25 07:55:00,2.25172,2.25177,2.25106,2.25129,29900000.0
2005-07-25 07:56:00,2.25098,2.25165,2.25098,2.25142,27500000.0
2005-07-25 07:57:00,2.25153,2.25163,2.25138,2.25158,27500000.0
2005-07-25 07:58:00,2.25119,2.25146,2.25112,2.25119,65100001.0
2005-07-25 07:59:00,2.25154,2.25157,2.25147,2.25155,40100000.0
2005-07-25 08:00:00,2.25113,2.2517,2.25097,2.25155,35600000.0
2005-07-25 08:01:00,2.25159,2.25164,2.25134,2.2516,55700000.0
2005-07-25 08:02:00,2.25117,2.25171,2.25117,2.25152,25100000.0
2005-07-25 08:03:00,2.25139,2.25184,2.25139,2.25148,35600000.0
2005-07-25 08:04:00,2.25156,2.2517,2.2514,2.25155,29100000.0
2005-07-25 08:05:00,2.25131,2.25175,2.25116,2.25149,34700000.0
2005-07-25 08:06:00,2.25091,2.25181,2.25091,2.25181,42300000.0
2005-07-25 08:07:00,2.25135,2.25166,2.25104,2.25142,35200000.0
2005-07-25 08:08:00,2.25154,2.2516,2.25115,2.25124,65500000.0
2005-07-25 08:09:00,2.25132,2.25143,2.25061,2.25076,57400000.0
2005-07-25 08:10:00,2.25055,2.25104,2.25033,2.25058,29200000.0
2005-07-25 08:11:00,2.25029,2.25105,2.2502,2.25105,30900000.0
2005-07-25 08:12:00,2.2511,2.2512,2.2505,2.2512,36800000.0
2005-07-25 08:13:00,2.25093,2.25135,2.25058,2.2511,38700000.0
2005-07-25 08:14:00,2.25088,2.25124,2.25072,2.25103,39900000.0
2005-07-25 08:15:00,2.25097,2.2513,2.25078,2.2511,50800000.0
2005-07-25 08:16:00,2.25122,2.25122,2.25064,2.25097,65500000.0
2005-07-25 08:17:00,2.25057,2.251,2.25029,2.25095,54400000.0
2005-07-25 08:18:00,2.25073,2.25125,2.25042,2.25084,46700000.0
2005-07-25 08:19:00,2.25107,2.25124,2.25058,2.25098,40500000.0
2005-07-25 08:20:00,2.25088,2.25117,2.25073,2.25087,36100000.0
2005-07-25 08:21:00,2.25046,2.25126,2.2504,2.25126,19700000.0
2005-07-25 08:22:00,2.25089,2.25115,2.25086,2.25107,14800000.0
2005-07-25 08:23:00,2.25135,2.25154,2.25077,2.25078,36700000.0
2005-07-25 08:24:00,2.25033,2.25141,2.25017,2.25122,55200000.0
2005-07-25 08:25:00,2.25128,2.2514,2.2509,2.2512,41500001.0
2005-07-25 08:26:00,2.25119,2.25142,2.25092,2.25093,38400000.0
2005-07-25 08:27:00,2.25097,2.25122,2.2506,2.25117,20700000.0
2005-07-25 08:28:00,2.25071,2.25131,2.25071,2.25125,62200000.0
2005-07-25 08:29:00,2.25128,2.25168,2.25118,2.25168,35400000.0
2005-07-25 08:30:00,2.25125,2.25195,2.25125,2.25175,22400000.0
2005-07-25 08:31:00,2.25182,2.25182,2.25077,2.25148,66200000.0
2005-07-25 08:32:00,2.25139,2.25145,2.25107,2.25116,49700000.0
2005-07-25 08:33:00,2.25107,2.25128,2.25057,2.25099,63700000.0
2005-07-25 08:34:00,2.25167,2.2517,2.25084,2.25104,50400000.0
2005-07-25 08:35:00,2.25112,2.25139,2.25095,2.25134,32300000.0
2005-07-25 08:36:00,2.25113,2.25198,2.25105,2.25198,38800000.0
2005-07-25 08:37:00,2.25185,2.25185,2.25044,2.25176,48000000.0
2005-07-25 08:38:00,2.25148,2.25176,2.25113,2.25156,43100000.0
2005-07-25 08:39:00,2.25114,2.25146,2.25109,2.25126,46500000.0
2005-07-25 08:40:00,2.25143,2.25175,2.25132,2.25148,24400000.0
2005-07-25 08:41:00,2.25101,2.25179,2.25101,2.25179,51800000.0
2005-07-25 08:42:00,2.25147,2.25177,2.25137,2.25142,48800000.0
2005-07-25 08:43:00,2.25143,2.25239,2.25125,2.25191,39200000.0
2005-07-25 08:44:00,2.25197,2.25206,2.25162,2.2518,28600000.0
2005-07-25 08:45:00,2.2519,2.25217,2.25172,2.25203,37600000.0
2005-07-25 08:46:00,2.25174,2.25201,2.2515,2.25171,36100000.0
2005-07-25 08:47:00,2.25182,2.25182,2.25071,2.251,59100000.0
2005-07-25 08:48:00,2.25073,2.25124,2.2507,2.25085,31400000.0
2005-07-25 08:49:00,2.25083,2.25101,2.25054,2.25093,27900000.0
2005-07-25 08:50:00,2.25105,2.25121,2.25014,2.25045,36100000.0
2005-07-25 08:51:00,2.25061,2.25089,2.25057,2.25068,41800000.0
2005-07-25 08:52:00,2.25094,2.25121,2.25043,2.25049,39400000.0
2005-07-25 08:53:00,2.25072,2.25081,2.24981,2.25002,22100000.0
2005-07-25 08:54:00,2.25017,2.25094,2.2501,2.25094,38300000.0
2005-07-25 08:55:00,2.25124,2.25133,2.25068,2.25068,40400000.0
2005-07-25 08:56:00,2.25057,2.25129,2.25052,2.25129,22200000.0
2005-07-25 08:57:00,2.25111,2.25183,2.25111,2.25183,53000000.0
2005-07-25 08:58:00,2.25158,2.25174,2.25132,2.25161,30500000.0
2005-07-25 08:59:00,2.25146,2.25194,2.25133,2.25194,24400000.0
2005-07-25 09:00:00,2.25163,2.25175,2.25147,2.25162,26800000.0
2005-07-25 09:01:00,2.25148,2.2517,2.25113,2.25141,32300000.0
2005-07-25 09:02:00,2.25119,2.25184,2.25117,2.25163,28100000.0
2005-07-25 09:03:00,2.25124,2.25175,2.25113,2.25156,21500000.0
2005-07-25 09:04:00,2.25162,2.25162,2.25107,2.25139,38200000.0
2005-07-25 09:05:00,2.25133,2.25177,2.25104,2.25176,47300000.0
2005-07-25 09:06:00,2.2516,2.25185,2.25144,2.25177,27800000.0
2005-07-25 09:07:00,2.25168,2.25178,2.25132,2.25155,40800000.0
2005-07-25 09:08:00,2.25155,2.25182,2.25145,2.25148,46000000.0
2005-07-25 09:09:00,2.25175,2.25197,2.25138,2.25168,29900000.0
2005-07-25 09:10:00,2.25174,2.25188,2.25128,2.25153,43700000.0
2005-07-25 09:11:00,2.25126,2.25154,2.25095,2.25123,39400000.0
2005-07-25 09:12:00,2.25091,2.25137,2.25088,2.25113,22000000.0
2005-07-25 09:13:00,2.25111,2.25168,2.2511,2.25131,74900000.0
2005-07-25 09:14:00,2.25123,2.25217,2.25116,2.25193,61300000.0
2005-07-25 09:15:00,2.25188,2.25209,2.2517,2.25194,22000000.0
2005-07-25 09:16:00,2.25195,2.25205,2.25169,2.25182,42100000.0
2005-07-25 09:17:00,2.25153,2.25215,2.25139,2.25213,61700000.0
2005-07-25 09:18:00,2.2522,2.25234,2.25207,2.25234,28500000.0
2005-07-25 09:19:00,2.25217,2.25243,2.25184,2.25194,24900000.0
2005-07-25 09:20:00,2.25194,2.25205,2.25157,2.25158,39600000.0
2005-07-25 09:21:00,2.25168,2.25187,2.25134,2.25168,35500000.0
2005-07-25 09:22:00,2.25181,2.25182,2.25136,2.25152,44100000.0
2005-07-25 09:23:00,2.25183,2.25203,2.25167,2.25193,20000000.0
2005-07-25 09:24:00,2.25188,2.25223,2.25152,2.25223,31200000.0
2005-07-25 09:25:00,2.25211,2.25218,2.25163,2.25186,31200000.0
2005-07-25 09:26:00,2.25178,2.25215,2.25161,2.25189,37100000.0
2005-07-25 09:27:00,2.2518,2.25191,2.25125,2.25165,33600000.0
2005-07-25 09:28:00,2.25128,2.2522,2.25119,2.2518,49700000.0
2005-07-25 09:29:00,2.25171,2.25182,2.25119,2.25147,30300000.0
2005-07-25 09:30:00,2.25118,2.25197,2.25118,2.25179,28900000.0
2005-07-25 09:31:00,2.2518,2.252,2.25158,2.252,20000000.0
2005-07-25 09:32:00,2.25158,2.25246,2.25158,2.25244,39000000.0
2005-07-25 09:33:00,2.25265,2.25273,2.25217,2.25222,42600000.0
2005-07-25 09:34:00,2.25239,2.25241,2.25176,2.25214,58600000.0
2005-07-25 09:35:00,2.25203,2.25255,2.25203,2.25249,42400000.0
2005-07-25 09:36:00,2.25214,2.2523,2.25144,2.25178,31500000.0
2005-07-25 09:37:00,2.25194,2.25194,2.25162,2.25187,29800000.0
2005-07-25 09:38:00,2.25197,2.25218,2.25154,2.25214,40400000.0
2005-07-25 09:39:00,2.25215,2.25276,2.25193,2.25221,45500000.0
2005-07-25 09:40:00,2.25146,2.25226,2.25146,2.25191,30200000.0
2005-07-25 09:41:00,2.25235,2.25248,2.25204,2.25248,41300000.0
2005-07-25 09:42:00,2.25173,2.25265,2.25173,2.25265,38700000.0
2005-07-25 09:43:00,2.25247,2.25255,2.25217,2.25217,54500000.0
2005-07-25 09:44:00,2.25233,2.25315,2.25231,2.2531,35800000.0
2005-07-25 09:45:00,2.25281,2.25323,2.25277,2.25309,39700000.0
2005-07-25 09:46:00,2.25271,2.25311,2.25262,2.25304,41100000.0
2005-07-25 09:47:00,2.25297,2.25321,2.2529,2.25318,64300000.0
2005-07-25 09:48:00,2.253,2.25347,2.25298,2.25323,35400000.0
2005-07-25 09:49:00,2.25302,2.25352,2.25286,2.25334,24700000.0
2005-07-25 09:50:00,2.25338,2.25361,2.25309,2.25348,34800000.0
2005-07-25 09:51:00,2.2535,2.25379,2.25327,2.25357,41100000.0
2005-07-25 09:52:00,2.25372,2.25372,2.2533,2.25356,23500000.0
2005-07-25 09:53:00,2.2536,2.25371,2.25307,2.2531,57500000.0
2005-07-25 09:54:00,2.2532,2.25348,2.253,2.25348,64200001.0
2005-07-25 09:55:00,2.25336,2.25374,2.25313,2.25313,47200000.0
2005-07-25 09:56:00,2.25327,2.25356,2.25308,2.25315,31700000.0
2005-07-25 09:57:00,2.25326,2.25338,2.25296,2.25331,45400000.0
2005-07-25 09:58:00,2.25362,2.25365,2.25316,2.25338,41900000.0
2005-07-25 09:59:00,2.25392,2.254,2.25343,2.25396,50000000.0
2005-07-25 10:00:00,2.25398,2.25413,2.25379,2.2538,29300000.0
2005-07-25 10:01:00,2.25381,2.25392,2.25338,2.25392,25600000.0
2005-07-25 10:02:00,2.25362,2.25374,2.25347,2.2536,16500000.0
2005-07-25 10:03:00,2.25317,2.25341,2.25286,2.25309,41300000.0
2005-07-25 10:04:00,2.25298,2.25311,2.25262,2.25271,36800000.0
2005-07-25 10:05:00,2.25267,2.25323,2.25256,2.25284,28300000.0
2005-07-25 10:06:00,2.25313,2.25345,2.25269,2.25322,33500000.0
2005-07-25 10:07:00,2.25311,2.25354,2.25298,2.25332,51700000.0
2005-07-25 10:08:00,2.25326,2.25371,2.25324,2.25335,32000000.0
2005-07-25 10:09:00,2.25351,2.25388,2.25341,2.25341,29100000.0
2005-07-25 10:10:00,2.25389,2.2539,2.25317,2.25321,45099999.0
2005-07-25 10:11:00,2.25318,2.25366,2.25318,2.25341,36900000.0
2005-07-25 10:12:00,2.25382,2.25382,2.25334,2.25367,41500000.0
2005-07-25 10:13:00,2.25369,2.25373,2.25305,2.25353,34100000.0
2005-07-25 10:14:00,2.25368,2.25399,2.25338,2.25398,49200000.0
2005-07-25 10:15:00,2.2539,2.25459,2.25375,2.25459,36300000.0
2005-07-25 10:16:00,2.25429,2.25471,2.25405,2.25471,41200000.0
2005-07-25 10:17:00,2.255,2.255,2.25404,2.25486,69500001.0
2005-07-25 10:18:00,2.25481,2.25496,2.25449,2.25471,41100000.0
2005-07-25 10:19:00,2.25487,2.25494,2.2542,2.25428,25300000.0
2005-07-25 10:20:00,2.25449,2.25469,2.25414,2.25445,29700000.0
2005-07-25 10:21:00,2.25459,2.25469,2.25425,2.25425,32400000.0
2005-07-25 10:22:00,2.2542,2.25455,2.25397,2.25419,72300000.0
2005-07-25 10:23:00,2.2546,2.25476,2.25436,2.25458,34200000.0
2005-07-25 10:24:00,2.25474,2.2551,2.25464,2.25491,67800000.0
2005-07-25 10:25:00,2.25462,2.255,2.25462,2.25487,32400000.0
2005-07-25 10:26:00,2.25506,2.25506,2.25416,2.25439,38100000.0
2005-07-25 10:27:00,2.25438,2.25548,2.25438,2.25505,45500000.0
2005-07-25 10:28:00,2.25462,2.25474,2.25419,2.25429,44700000.0
2005-07-25 10:29:00,2.25465,2.25496,2.25429,2.25452,29500000.0
2005-07-25 10:30:00,2.25439,2.25452,2.25406,2.25408,32200000.0
2005-07-25 10:31:00,2.2541,2.25419,2.25373,2.25407,34300000.0
2005-07-25 10:32:00,2.25417,2.25421,2.25352,2.2539,62800000.0
2005-07-25 10:33:00,2.25409,2.25414,2.25351,2.25405,44700000.0
2005-07-25 10:34:00,2.25417,2.25435,2.25332,2.2537,33400000.0
2005-07-25 10:35:00,2.25441,2.25441,2.2539,2.25395,34000000.0
2005-07-25 10:36:00,2.25409,2.2542,2.25367,2.25387,50800000.0
2005-07-25 10:37:00,2.25387,2.25398,2.25337,2.25342,49200000.0
2005-07-25 10:38:00,2.25314,2.25353,2.25312,2.25324,30400000.0
2005-07-25 10:39:00,2.25298,2.2537,2.25296,2.25339,24000000.0
2005-07-25 10:40:00,2.25358,2.25365,2.25318,2.25318,42500000.0
2005-07-25 10:41:00,2.25304,2.2534,2.25284,2.25327,44500000.0
2005-07-25 10:42:00,2.25291,2.25336,2.25271,2.25271,47800000.0
2005-07-25 10:43:00,2.2526,2.25282,2.25247,2.25272,36600000.0
2005-07-25 10:44:00,2.25223,2.25274,2.25223,2.2524,34900000.0
2005-07-25 10:45:00,2.25237,2.25267,2.25237,2.25247,34300000.0
2005-07-25 10:46:00,2.25254,2.2529,2.25238,2.25281,47900000.0
2005-07-25 10:47:00,2.25245,2.2526,2.25216,2.25216,32700000.0
2005-07-25 10:48:00,2.25207,2.25241,2.25199,2.25215,35400000.0
2005-07-25 10:49:00,2.25239,2.25243,2.25193,2.25243,27800000.0
2005-07-25 10:50:00,2.25233,2.25236,2.25201,2.25234,37300000.0
2005-07-25 10:51:00,2.25202,2.25226,2.25185,2.25202,43600000.0
2005-07-25 10:52:00,2.25183,2.25183,2.2508,2.2508,48700000.0
2005-07-25 10:53:00,2.25095,2.25107,2.2506,2.2506,44300000.0
2005-07-25 10:54:00,2.25048,2.25072,2.25018,2.25023,32100000.0
2005-07-25 10:55:00,2.25067,2.25074,2.25025,2.25051,29000000.0
2005-07-25 10:56:00,2.2507,2.25103,2.25039,2.25076,27200000.0
2005-07-25 10:57:00,2.25066,2.25116,2.2506,2.25071,75700000.0
2005-07-25 10:58:00,2.25119,2.25119,2.25049,2.25062,32500000.0
2005-07-25 10:59:00,2.25077,2.25089,2.25053,2.2508,32200000.0
2005-07-25 11:00:00,2.25102,2.25114,2.25056,2.25096,34100000.0
2005-07-25 11:01:00,2.2508,2.25104,2.25058,2.25079,45100000.0
2005-07-25 11:02:00,2.25109,2.25116,2.25037,2.25056,23500000.0
2005-07-25 11:03:00,2.25062,2.25069,2.25034,2.25055,34700000.0
2005-07-25 11:04:00,2.25058,2.251,2.25044,2.25099,45700000.0
2005-07-25 11:05:00,2.2508,2.25097,2.25063,2.25069,40200000.0
2005-07-25 11:06:00,2.25068,2.25068,2.25013,2.25013,26400000.0
2005-07-25 11:07:00,2.24991,2.25071,2.24991,2.25036,47300000.0
2005-07-25 11:08:00,2.25013,2.25087,2.25013,2.25062,19000000.0
2005-07-25 11:09:00,2.25016,2.25123,2.25016,2.25091,45700000.0
2005-07-25 11:10:00,2.25064,2.25097,2.25048,2.2507,37100001.0
2005-07-25 11:11:00,2.25072,2.25092,2.25047,2.25085,38700000.0
2005-07-25 11:12:00,2.25059,2.25078,2.25026,2.2504,53700000.0
2005-07-25 11:13:00,2.25067,2.25073,2.25041,2.25054,30700000.0
2005-07-25 11:14:00,2.25024,2.25079,2.25018,2.25052,71100000.0
2005-07-25 11:15:00,2.25037,2.25078,2.25026,2.25072,38300000.0
2005-07-25 11:16:00,2.2505,2.25111,2.25043,2.2511,49900000.0
2005-07-25 11:17:00,2.25076,2.25105,2.25074,2.25102,36100000.0
2005-07-25 11:18:00,2.25105,2.25123,2.2508,2.25097,32700000.0
2005-07-25 11:19:00,2.25071,2.2512,2.25071,2.25101,58100000.0
2005-07-25 11:20:00,2.25052,2.2512,2.2502,2.2512,52200000.0
2005-07-25 11:21:00,2.25121,2.25134,2.25094,2.25134,24500000.0
2005-07-25 11:22:00,2.25087,2.25174,2.25087,2.25167,34900000.0
2005-07-25 11:23:00,2.25162,2.25162,2.25083,2.25127,51600000.0
2005-07-25 11:24:00,2.25149,2.25162,2.25104,2.25118,36900000.0
2005-07-25 11:25:00,2.25161,2.25167,2.25122,2.25138,23900000.0
2005-07-25 11:26:00,2.25106,2.2514,2.25101,2.25112,25200000.0
2005-07-25 11:27:00,2.2513,2.2513,2.25059,2.25063,36400000.0
2005-07-25 11:28:00,2.2505,2.25105,2.2504,2.25073,36500000.0
2005-07-25 11:29:00,2.25087,2.25089,2.25041,2.25068,23600000.0
2005-07-25 11:30:00,2.25077,2.25098,2.25048,2.25079,38700000.0
2005-07-25 11:31:00,2.25034,2.25048,2.24963,2.24981,39200000.0
2005-07-25 11:32:00,2.24976,2.25021,2.24963,2.25021,34700000.0
2005-07-25 11:33:00,2.25012,2.25018,2.24948,2.24991,35100000.0
2005-07-25 11:34:00,2.24996,2.25059,2.2499,2.2505,49900000.0
2005-07-25 11:35:00,2.25072,2.25072,2.25005,2.25005,44300000.0
2005-07-25 11:36:00,2.25032,2.25058,2.24995,2.25012,38900000.0
2005-07-25 11:37:00,2.25044,2.25078,2.25026,2.25065,20700000.0
2005-07-25 11:38:00,2.25027,2.25068,2.25003,2.25068,67900000.0
2005-07-25 11:39:00,2.25037,2.25074,2.25027,2.25074,51600000.0
2005-07-25 11:40:00,2.25044,2.25086,2.25044,2.25055,25300000.0
2005-07-25 11:41:00,2.25031,2.25094,2.25031,2.25081,41000000.0
2005-07-25 11:42:00,2.25086,2.25113,2.25082,2.25106,39600000.0
2005-07-25 11:43:00,2.25117,2.25126,2.25051,2.25054,65300000.0
2005-07-25 11:44:00,2.25028,2.251,2.25028,2.25081,31100000.0
2005-07-25 11:45:00,2.25079,2.25083,2.25043,2.25053,37200000.0
2005-07-25 11:46:00,2.25035,2.25056,2.25008,2.25054,30300000.0
2005-07-25 11:47:00,2.25072,2.25079,2.25038,2.25067,53100000.0
2005-07-25 11:48:00,2.25022,2.25069,2.25022,2.25035,23400000.0
2005-07-25 11:49:00,2.25007,2.25046,2.24985,2.25023,16800000.0
2005-07-25 11:50:00,2.25046,2.25074,2.25002,2.2503,40500000.0
2005-07-25 11:51:00,2.25044,2.25044,2.24983,2.25006,48400000.0
2005-07-25 11:52:00,2.24958,2.25047,2.24945,2.25047,37900000.0
2005-07-25 11:53:00,2.25058,2.2509,2.25045,2.25081,20900000.0
2005-07-25 11:54:00,2.25091,2.25127,2.25086,2.25127,38400000.0
2005-07-25 11:55:00,2.25118,2.25189,2.25089,2.25173,43500000.0
2005-07-25 11:56:00,2.25182,2.25193,2.2515,2.25155,24700000.0
2005-07-25 11:57:00,2.25166,2.25241,2.25146,2.2524,57700000.0
2005-07-25 11:58:00,2.25212,2.25228,2.25189,2.2522,27000000.0
2005-07-25 11:59:00,2.25209,2.25292,2.25192,2.25284,29100000.0
2005-07-25 12:00:00,2.25263,2.25276,2.2524,2.25255,62400000.0
2005-07-25 12:01:00,2.25262,2.25262,2.25141,2.25209,53500000.0
2005-07-25 12:02:00,2.25228,2.25234,2.25195,2.25209,31500000.0
2005-07-25 12:03:00,2.25208,2.25254,2.25196,2.25254,37500000.0
2005-07-25 12:04:00,2.25247,2.2526,2.25181,2.25233,40800000.0
2005-07-25 12:05:00,2.25277,2.25284,2.25212,2.2527,31900000.0
2005-07-25 12:06:00,2.25307,2.25307,2.25214,2.25249,21600000.0
2005-07-25 12:07:00,2.2526,2.25361,2.25237,2.25361,45100000.0
2005-07-25 12:08:00,2.25394,2.25418,2.25354,2.25391,27800000.0
2005-07-25 12:09:00,2.25385,2.25392,2.25347,2.25374,39300000.0
2005-07-25 12:10:00,2.25383,2.25385,2.25295,2.25353,28000000.0
2005-07-25 12:11:00,2.25398,2.2542,2.25142,2.25336,29600000.0
2005-07-25 12:12:00,2.25357,2.25415,2.25339,2.25414,38800000.0
2005-07-25 12:13:00,2.2537,2.25395,2.25354,2.25362,23200000.0
2005-07-25 12:14:00,2.2538,2.25385,2.25303,2.25328,30200000.0
2005-07-25 12:15:00,2.25325,2.25356,2.25301,2.2534,46600000.0
2005-07-25 12:16:00,2.25329,2.25357,2.25312,2.25312,53400000.0
2005-07-25 12:17:00,2.25286,2.2534,2.25286,2.2534,43100000.0
2005-07-25 12:18:00,2.25368,2.25392,2.25329,2.25355,44100000.0
2005-07-25 12:19:00,2.25382,2.25422,2.25382,2.254,33000000.0
2005-07-25 12:20:00,2.25379,2.25414,2.25371,2.25414,29600000.0
2005-07-25 12:21:00,2.25367,2.25418,2.25367,2.25406,26600000.0
2005-07-25 12:22:00,2.25395,2.25395,2.2534,2.25375,47200000.0
2005-07-25 12:23:00,2.25396,2.25423,2.25374,2.25399,25900000.0
2005-07-25 12:24:00,2.254,2.25413,2.25383,2.25394,29400000.0
2005-07-25 12:25:00,2.25433,2.25439,2.25376,2.25401,51499999.0
2005-07-25 12:26:00,2.25412,2.25415,2.2538,2.25403,36100000.0
2005-07-25 12:27:00,2.25404,2.25407,2.25328,2.25377,44000000.0
2005-07-25 12:28:00,2.25393,2.25402,2.25314,2.25336,24400000.0
2005-07-25 12:29:00,2.25339,2.25382,2.25325,2.25376,46400000.0
2005-07-25 12:30:00,2.25385,2.25394,2.25354,2.25393,44000000.0
2005-07-25 12:31:00,2.25406,2.25412,2.25303,2.25304,29200000.0
2005-07-25 12:32:00,2.25316,2.25389,2.25307,2.25389,44400000.0
2005-07-25 12:33:00,2.25386,2.25404,2.25362,2.25389,25900000.0
2005-07-25 12:34:00,2.25359,2.25418,2.25359,2.2541,40300000.0
2005-07-25 12:35:00,2.25437,2.2544,2.25377,2.25422,29400000.0
2005-07-25 12:36:00,2.25429,2.25429,2.25358,2.25413,45700000.0
2005-07-25 12:37:00,2.25418,2.25418,2.25388,2.25395,42800000.0
2005-07-25 12:38:00,2.25393,2.25453,2.25393,2.25407,31600000.0
2005-07-25 12:39:00,2.25359,2.25404,2.2535,2.2535,51900000.0
2005-07-25 12:40:00,2.25374,2.25391,2.25333,2.25335,44000000.0
2005-07-25 12:41:00,2.25409,2.2541,2.25346,2.25404,43100000.0
2005-07-25 12:42:00,2.25397,2.25413,2.25371,2.25387,50700000.0
2005-07-25 12:43:00,2.25371,2.25413,2.25371,2.25392,42300000.0
2005-07-25 12:44:00,2.25393,2.25427,2.25366,2.25416,44000000.0
2005-07-25 12:45:00,2.25421,2.2544,2.25374,2.25402,50500000.0
2005-07-25 12:46:00,2.25395,2.2541,2.25341,2.25401,34100000.0
2005-07-25 12:47:00,2.25397,2.25415,2.25318,2.25318,29200000.0
2005-07-25 12:48:00,2.25351,2.25399,2.25345,2.25399,35100000.0
2005-07-25 12:49:00,2.25415,2.25424,2.25368,2.25388,24900000.0
2005-07-25 12:50:00,2.25407,2.2541,2.25358,2.2541,44300000.0
2005-07-25 12:51:00,2.25412,2.25416,2.25346,2.25368,43000000.0
2005-07-25 12:52:00,2.25383,2.25385,2.25314,2.25322,24800000.0
2005-07-25 12:53:00,2.25319,2.25338,2.2528,2.2532,34200000.0
2005-07-25 12:54:00,2.25283,2.25322,2.25261,2.25322,33800000.0
2005-07-25 12:55:00,2.25315,2.25316,2.25243,2.25256,28800000.0
2005-07-25 12:56:00,2.25284,2.25302,2.2525,2.25274,30400000.0
2005-07-25 12:57:00,2.25309,2.25318,2.25249,2.25266,52200000.0
2005-07-25 12:58:00,2.25247,2.25267,2.25247,2.25261,19000000.0
2005-07-25 12:59:00,2.25278,2.25317,2.25277,2.25317,39300000.0
2005-07-25 13:00:00,2.25248,2.25278,2.25215,2.25259,52400000.0
2005-07-25 13:01:00,2.25188,2.25261,2.25119,2.2525,33400000.0
2005-07-25 13:02:00,2.25274,2.25291,2.2522,2.25231,71000000.0
2005-07-25 13:03:00,2.25185,2.2523,2.25185,2.25205,22800000.0
2005-07-25 13:04:00,2.25213,2.25224,2.25182,2.25189,19200000.0
2005-07-25 13:05:00,2.25189,2.25199,2.25172,2.25188,37100000.0
2005-07-25 13:06:00,2.25185,2.25202,2.25135,2.25198,37600000.0
2005-07-25 13:07:00,2.25188,2.25224,2.25175,2.2519,31500000.0
2005-07-25 13:08:00,2.25187,2.25215,2.25061,2.25061,21400000.0
2005-07-25 13:09:00,2.25065,2.2519,2.25065,2.2519,34200000.0
2005-07-25 13:10:00,2.25145,2.25184,2.25115,2.25184,45700000.0
2005-07-25 13:11:00,2.25188,2.25202,2.25151,2.25192,32900000.0
2005-07-25 13:12:00,2.25152,2.25196,2.25126,2.25192,25000000.0
2005-07-25 13:13:00,2.25186,2.25246,2.25186,2.25226,51500000.0
2005-07-25 13:14:00,2.25181,2.2524,2.25172,2.25222,40300000.0
2005-07-25 13:15:00,2.2524,2.25242,2.25162,2.25212,66400000.0
2005-07-25 13:16:00,2.25211,2.25233,2.25166,2.25221,36400000.0
2005-07-25 13:17:00,2.25244,2.25244,2.25194,2.25194,54400001.0
2005-07-25 13:18:00,2.25174,2.25238,2.25174,2.25197,41500000.0
2005-07-25 13:19:00,2.25172,2.25215,2.25142,2.25191,37000000.0
2005-07-25 13:20:00,2.25227,2.2524,2.25197,2.25235,43400000.0
2005-07-25 13:21:00,2.25271,2.25271,2.25177,2.25251,36200000.0
2005-07-25 13:22:00,2.25255,2.25261,2.25208,2.25241,27600000.0
2005-07-25 13:23:00,2.25217,2.25228,2.2518,2.25196,42800000.0
2005-07-25 13:24:00,2.25171,2.2523,2.25171,2.252,14800000.0
2005-07-25 13:25:00,2.25222,2.25231,2.25128,2.25176,69800000.0
2005-07-25 13:26:00,2.25187,2.25187,2.25158,2.25186,28700000.0
2005-07-25 13:27:00,2.25146,2.25179,2.25137,2.2517,25400000.0
2005-07-25 13:28:00,2.25142,2.25148,2.25079,2.25079,23400000.0
2005-07-25 13:29:00,2.25074,2.25135,2.25065,2.2509,30400000.0
2005-07-25 13:30:00,2.2508,2.25129,2.2508,2.25129,47800000.0
2005-07-25 13:31:00,2.25102,2.25124,2.25042,2.25045,31400000.0
2005-07-25 13:32:00,2.25005,2.25059,2.25003,2.25029,39700000.0
2005-07-25 13:33:00,2.25011,2.25068,2.25011,2.2506,37500000.0
2005-07-25 13:34:00,2.25075,2.251,2.24989,2.24989,45600000.0
2005-07-25 13:35:00,2.24983,2.25025,2.2497,2.24989,42200000.0
2005-07-25 13:36:00,2.24995,2.25029,2.24979,2.25003,23600000.0
2005-07-25 13:37:00,2.24995,2.25063,2.24976,2.25028,31800000.0
2005-07-25 13:38:00,2.25064,2.25064,2.25009,2.2503,59700000.0
2005-07-25 13:39:00,2.25018,2.25063,2.2501,2.2504,32000000.0
2005-07-25 13:40:00,2.25054,2.25068,2.25027,2.25046,54400000.0
2005-07-25 13:41:00,2.25068,2.25072,2.25025,2.25033,32300000.0
2005-07-25 13:42:00,2.24988,2.25034,2.24986,2.25013,22200000.0
2005-07-25 13:43:00,2.25005,2.25051,2.25005,2.25013,40200000.0
2005-07-25 13:44:00,2.25013,2.25055,2.24994,2.25027,70300000.0
2005-07-25 13:45:00,2.2504,2.25062,2.25035,2.25047,29000000.0
2005-07-25 13:46:00,2.25059,2.25072,2.24976,2.25014,63900000.0
2005-07-25 13:47:00,2.25059,2.25071,2.25026,2.25062,22500000.0
2005-07-25 13:48:00,2.25072,2.25099,2.2506,2.25061,17800000.0
2005-07-25 13:49:00,2.25068,2.25115,2.25051,2.25115,24200000.0
2005-07-25 13:50:00,2.25041,2.25098,2.25034,2.25098,34600000.0
2005-07-25 13:51:00,2.25097,2.25104,2.25037,2.25068,35400000.0
2005-07-25 13:52:00,2.25077,2.25103,2.25033,2.25103,47000000.0
2005-07-25 13:53:00,2.25055,2.25089,2.25036,2.25083,28800000.0
2005-07-25 13:54:00,2.25044,2.25162,2.25044,2.25162,33300000.0
2005-07-25 13:55:00,2.25124,2.25136,2.25084,2.25129,39900000.0
2005-07-25 13:56:00,2.25114,2.25125,2.25048,2.25085,36700000.0
2005-07-25 13:57:00,2.25103,2.25126,2.25086,2.25126,33100000.0
2005-07-25 13:58:00,2.25058,2.25129,2.25054,2.25127,42200000.0
2005-07-25 13:59:00,2.25129,2.25142,2.25105,2.25113,44600000.0
2005-07-25 14:00:00,2.2512,2.2513,2.25016,2.25095,39200000.0
2005-07-25 14:01:00,2.25082,2.25184,2.25076,2.25184,35600000.0
2005-07-25 14:02:00,2.25153,2.25165,2.25128,2.25129,30900000.0
2005-07-25 14:03:00,2.25141,2.25189,2.2514,2.25189,25800000.0
2005-07-25 14:04:00,2.25169,2.25179,2.25124,2.25164,38100000.0
2005-07-25 14:05:00,2.25141,2.25176,2.25128,2.25162,28500000.0
2005-07-25 14:06:00,2.25139,2.25159,2.25116,2.25133,24400000.0
2005-07-25 14:07:00,2.25127,2.2516,2.25123,2.25142,31900000.0
2005-07-25 14:08:00,2.25131,2.25145,2.251,2.2513,52800000.0
2005-07-25 14:09:00,2.25143,2.25193,2.25136,2.25185,32800000.0
2005-07-25 14:10:00,2.2515,2.25201,2.25131,2.25198,60000000.0
2005-07-25 14:11:00,2.2517,2.25205,2.25141,2.25162,38700000.0
2005-07-25 14:12:00,2.25192,2.25192,2.251,2.25183,31400000.0
2005-07-25 14:13:00,2.25176,2.25216,2.25164,2.25215,51100000.0
2005-07-25 14:14:00,2.252,2.25207,2.25163,2.25176,36000000.0
2005-07-25 14:15:00,2.2514,2.25186,2.25129,2.25185,44100000.0
2005-07-25 14:16:00,2.2519,2.2519,2.25145,2.25157,13200000.0
2005-07-25 14:17:00,2.25153,2.25199,2.25117,2.25173,20600000.0
2005-07-25 14:18:00,2.25192,2.25205,2.25145,2.25182,26000000.0
2005-07-25 14:19:00,2.25173,2.25215,2.25171,2.25215,38300000.0
2005-07-25 14:20:00,2.25165,2.2522,2.25151,2.25218,54900000.0
2005-07-25 14:21:00,2.25222,2.25225,2.25176,2.25196,36700000.0
2005-07-25 14:22:00,2.25216,2.25216,2.25171,2.25184,36300000.0
2005-07-25 14:23:00,2.25188,2.25205,2.25153,2.25205,29600000.0
2005-07-25 14:24:00,2.25199,2.25209,2.25147,2.2515,41200000.0
2005-07-25 14:25:00,2.25165,2.25214,2.25141,2.25157,19600000.0
2005-07-25 14:26:00,2.25195,2.25204,2.25143,2.25155,41000000.0
2005-07-25 14:27:00,2.25159,2.25201,2.25153,2.25201,30200000.0
2005-07-25 14:28:00,2.25174,2.25176,2.2515,2.25154,32300000.0
2005-07-25 14:29:00,2.25151,2.252,2.25136,2.252,48800000.0
2005-07-25 14:30:00,2.25188,2.25238,2.25153,2.25153,50600000.0
2005-07-25 14:31:00,2.25195,2.25277,2.25179,2.25228,50500000.0
2005-07-25 14:32:00,2.25175,2.25193,2.25135,2.25186,35800000.0
2005-07-25 14:33:00,2.252,2.25221,2.25176,2.25215,53400001.0
2005-07-25 14:34:00,2.25213,2.25227,2.25193,2.25219,39200000.0
2005-07-25 14:35:00,2.25228,2.25251,2.25211,2.25232,36900000.0
2005-07-25 14:36:00,2.25255,2.25298,2.25238,2.25298,20900000.0
2005-07-25 14:37:00,2.2533,2.2533,2.25247,2.2527,39600000.0
2005-07-25 14:38:00,2.25273,2.25333,2.25273,2.25307,28200000.0
2005-07-25 14:39:00,2.25306,2.25329,2.25269,2.25274,32700000.0
2005-07-25 14:40:00,2.25292,2.2537,2.25277,2.25286,72799998.0
2005-07-25 14:41:00,2.25254,2.25294,2.25252,2.25254,42600000.0
2005-07-25 14:42:00,2.25278,2.25297,2.25241,2.25297,22800000.0
2005-07-25 14:43:00,2.2527,2.25284,2.25217,2.2523,32600000.0
2005-07-25 14:44:00,2.25243,2.25271,2.25223,2.25254,27000000.0
2005-07-25 14:45:00,2.25232,2.25261,2.25214,2.25236,41800000.0
2005-07-25 14:46:00,2.25226,2.25246,2.25207,2.25228,19900000.0
2005-07-25 14:47:00,2.25246,2.25278,2.2524,2.25268,22800000.0
2005-07-25 14:48:00,2.25249,2.2528,2.25234,2.25234,41100000.0
2005-07-25 14:49:00,2.25263,2.25263,2.25218,2.25251,26300000.0
2005-07-25 14:50:00,2.25181,2.25252,2.25181,2.25252,39100000.0
2005-07-25 14:51:00,2.25224,2.25258,2.25201,2.25216,37900000.0
2005-07-25 14:52:00,2.25196,2.25235,2.25181,2.25181,59200001.0
2005-07-25 14:53:00,2.25168,2.25228,2.25168,2.25211,46500000.0
2005-07-25 14:54:00,2.25177,2.252,2.25142,2.25187,29700000.0
2005-07-25 14:55:00,2.25169,2.25169,2.2508,2.25131,46600001.0
2005-07-25 14:56:00,2.25123,2.25138,2.25107,2.2511,34600000.0
2005-07-25 14:57:00,2.25088,2.25116,2.25048,2.25094,40800000.0
2005-07-25 14:58:00,2.25118,2.25125,2.25057,2.25091,50100000.0
2005-07-25 14:59:00,2.25086,2.25135,2.25077,2.25122,30800000.0
2005-07-25 15:00:00,2.2512,2.25159,2.2512,2.25121,28400000.0
2005-07-25 15:01:00,2.25134,2.25146,2.25084,2.25084,37600000.0
2005-07-25 15:02:00,2.25145,2.25152,2.25051,2.25115,29500000.0
2005-07-25 15:03:00,2.25138,2.25156,2.25123,2.2513,42000000.0
2005-07-25 15:04:00,2.25167,2.25181,2.25093,2.25138,72900000.0
2005-07-25 15:05:00,2.25133,2.25163,2.25129,2.25162,19200000.0
2005-07-25 15:06:00,2.25172,2.25204,2.25146,2.25148,44300000.0
2005-07-25 15:07:00,2.25174,2.25191,2.25134,2.2515,36200000.0
2005-07-25 15:08:00,2.25145,2.25152,2.25062,2.25129,26200000.0
2005-07-25 15:09:00,2.25148,2.25192,2.25143,2.25185,30800000.0
2005-07-25 15:10:00,2.25148,2.25176,2.25129,2.25165,29400000.0
2005-07-25 15:11:00,2.25158,2.25175,2.25137,2.25155,43300000.0
2005-07-25 15:12:00,2.25166,2.25166,2.25121,2.25135,38600000.0
2005-07-25 15:13:00,2.2515,2.2515,2.25084,2.25098,36800000.0
2005-07-25 15:14:00,2.25103,2.2514,2.25093,2.25122,25300000.0
2005-07-25 15:15:00,2.2508,2.2512,2.25069,2.2512,33100000.0
2005-07-25 15:16:00,2.251,2.25135,2.25087,2.25118,22800000.0
2005-07-25 15:17:00,2.25091,2.25131,2.25079,2.2511,35000000.0
2005-07-25 15:18:00,2.25103,2.25147,2.25091,2.25147,26600000.0
2005-07-25 15:19:00,2.2515,2.25164,2.25032,2.251,40100000.0
2005-07-25 15:20:00,2.25103,2.25113,2.25063,2.25087,18700000.0
2005-07-25 15:21:00,2.25053,2.25104,2.25038,2.25073,55400000.0
2005-07-25 15:22:00,2.25056,2.25129,2.25056,2.25129,21600000.0
2005-07-25 15:23:00,2.2511,2.25152,2.25099,2.25139,46400000.0
2005-07-25 15:24:00,2.25137,2.25167,2.25123,2.25167,39600001.0
2005-07-25 15:25:00,2.25174,2.25174,2.25105,2.25108,34400000.0
2005-07-25 15:26:00,2.25083,2.25115,2.25077,2.2511,38100000.0
2005-07-25 15:27:00,2.25115,2.25122,2.25049,2.25078,31800000.0
2005-07-25 15:28:00,2.25085,2.2513,2.25066,2.2511,35500000.0
2005-07-25 15:29:00,2.25114,2.25131,2.25108,2.25125,30800000.0
2005-07-25 15:30:00,2.25137,2.25158,2.25087,2.25122,23000000.0
2005-07-25 15:31:00,2.25162,2.25165,2.25124,2.25141,30700000.0
2005-07-25 15:32:00,2.25163,2.25169,2.25124,2.25133,22400000.0
2005-07-25 15:33:00,2.25132,2.25148,2.25093,2.25143,39500000.0
2005-07-25 15:34:00,2.25113,2.25175,2.25101,2.25175,29800000.0
2005-07-25 15:35:00,2.25136,2.25174,2.25131,2.2517,54700000.0
2005-07-25 15:36:00,2.25133,2.25197,2.25127,2.25197,43400000.0
2005-07-25 15:37:00,2.25209,2.25214,2.25154,2.252,39200000.0
2005-07-25 15:38:00,2.25234,2.2525,2.25194,2.25215,61000000.0
2005-07-25 15:39:00,2.25215,2.25244,2.25184,2.2522,26000000.0
2005-07-25 15:40:00,2.25193,2.25221,2.25174,2.25198,26100000.0
2005-07-25 15:41:00,2.25223,2.25256,2.25185,2.25248,47700000.0
2005-07-25 15:42:00,2.25225,2.25244,2.2517,2.2521,25600000.0
2005-07-25 15:43:00,2.25199,2.2525,2.2519,2.25211,59900000.0
2005-07-25 15:44:00,2.25232,2.25247,2.25193,2.25235,27700000.0
2005-07-25 15:45:00,2.25273,2.25276,2.25181,2.25218,64100000.0
2005-07-25 15:46:00,2.25212,2.25277,2.25212,2.25242,23900000.0
2005-07-25 15:47:00,2.25252,2.25298,2.25252,2.25285,33300000.0
2005-07-25 15:48:00,2.25273,2.25313,2.2525,2.25279,69800000.0
2005-07-25 15:49:00,2.25327,2.25332,2.25271,2.25308,42400000.0
2005-07-25 15:50:00,2.25293,2.25354,2.25293,2.25306,59600000.0
2005-07-25 15:51:00,2.25267,2.2532,2.25263,2.253,37100000.0
2005-07-25 15:52:00,2.25293,2.25332,2.25273,2.25331,35400000.0
2005-07-25 15:53:00,2.25363,2.25368,2.25278,2.25289,36200000.0
2005-07-25 15:54:00,2.25322,2.2533,2.25276,2.25278,33100000.0
2005-07-25 15:55:00,2.25296,2.25312,2.25282,2.25298,26800000.0
2005-07-25 15:56:00,2.25295,2.25334,2.25288,2.25306,30800000.0
2005-07-25 15:57:00,2.25345,2.2537,2.25325,2.25356,61199999.0
2005-07-25 15:58:00,2.25338,2.25372,2.25305,2.25372,60200000.0
2005-07-25 15:59:00,2.25357,2.25367,2.25318,2.25334,24400000.0
2005-07-25 16:00:00,2.25315,2.25399,2.25309,2.25384,49500000.0
2005-07-25 16:01:00,2.2538,2.25417,2.2537,2.25391,22900000.0
2005-07-25 16:02:00,2.25405,2.25433,2.25371,2.2539,26600000.0
2005-07-25 16:03:00,2.2541,2.25431,2.25358,2.25425,21500000.0
2005-07-25 16:04:00,2.25426,2.25439,2.25394,2.25408,56900000.0
2005-07-25 16:05:00,2.25373,2.25402,2.25347,2.25389,47300001.0
2005-07-25 16:06:00,2.25353,2.25413,2.25336,2.25389,48200000.0
2005-07-25 16:07:00,2.25363,2.25467,2.25353,2.25445,50400000.0
2005-07-25 16:08:00,2.25443,2.25478,2.2544,2.25462,24500000.0
2005-07-25 16:09:00,2.25466,2.25469,2.25393,2.25401,55600000.0
2005-07-25 16:10:00,2.25386,2.25479,2.25386,2.25479,34100000.0
2005-07-25 16:11:00,2.25459,2.25466,2.25397,2.25429,41700000.0
2005-07-25 16:12:00,2.25502,2.25552,2.25467,2.25552,48300000.0
2005-07-25 16:13:00,2.25528,2.25563,2.25523,2.25552,18400000.0
2005-07-25 16:14:00,2.25575,2.25592,2.25524,2.25564,30600000.0
2005-07-25 16:15:00,2.25567,2.25576,2.25502,2.25573,39800000.0
2005-07-25 16:16:00,2.25589,2.25589,2.25504,2.25544,27400000.0
2005-07-25 16:17:00,2.25584,2.25584,2.25534,2.25566,31800000.0
2005-07-25 16:18:00,2.25559,2.25578,2.25519,2.2557,43200000.0
2005-07-25 16:19:00,2.25537,2.25569,2.25504,2.25553,45500001.0
2005-07-25 16:20:00,2.25528,2.25588,2.25496,2.25569,16500000.0
2005-07-25 16:21:00,2.25572,2.25572,2.25471,2.25533,19400000.0
2005-07-25 16:22:00,2.25576,2.25581,2.25515,2.2552,35400000.0
2005-07-25 16:23:00,2.25533,2.25554,2.25514,2.25514,43700000.0
2005-07-25 16:24:00,2.25512,2.25541,2.2551,2.25541,38400000.0
2005-07-25 16:25:00,2.25551,2.25553,2.25476,2.25526,39900000.0
2005-07-25 16:26:00,2.25508,2.25522,2.25466,2.25478,48100000.0
2005-07-25 16:27:00,2.25508,2.25572,2.25473,2.25567,21200000.0
2005-07-25 16:28:00,2.2558,2.25624,2.25565,2.25586,44400000.0
2005-07-25 16:29:00,2.2557,2.25608,2.2555,2.25564,25500000.0
2005-07-25 16:30:00,2.25574,2.25595,2.25541,2.25583,45600000.0
2005-07-25 16:31:00,2.2558,2.25636,2.2557,2.25623,41900000.0
2005-07-25 16:32:00,2.25609,2.25636,2.2559,2.25617,26300000.0
2005-07-25 16:33:00,2.2561,2.25634,2.25566,2.25625,38300000.0
2005-07-25 16:34:00,2.25648,2.25681,2.25607,2.25607,25100000.0
2005-07-25 16:35:00,2.25629,2.25666,2.25617,2.25648,27500000.0
2005-07-25 16:36:00,2.25698,2.2574,2.25681,2.25738,49800000.0
2005-07-25 16:37:00,2.25772,2.25779,2.25734,2.2576,34900000.0
2005-07-25 16:38:00,2.25776,2.25795,2.25749,2.25766,34600000.0
2005-07-25 16:39:00,2.25776,2.25786,2.25734,2.25755,28400000.0
2005-07-25 16:40:00,2.25775,2.25812,2.25753,2.25802,40200000.0
2005-07-25 16:41:00,2.25778,2.25862,2.25767,2.25848,34000000.0
2005-07-25 16:42:00,2.25862,2.25862,2.25757,2.25779,44800000.0
2005-07-25 16:43:00,2.25798,2.25831,2.25771,2.2579,43000000.0
2005-07-25 16:44:00,2.25805,2.25836,2.25794,2.25836,24600000.0
2005-07-25 16:45:00,2.25858,2.25869,2.25823,2.25858,35600000.0
2005-07-25 16:46:00,2.25852,2.2594,2.25821,2.2594,52000000.0
2005-07-25 16:47:00,2.25934,2.25937,2.25913,2.25929,40600000.0
2005-07-25 16:48:00,2.25937,2.25941,2.25845,2.25845,37000000.0
2005-07-25 16:49:00,2.25905,2.25906,2.25846,2.25859,23100000.0
2005-07-25 16:50:00,2.25856,2.25884,2.2583,2.25869,43500000.0
2005-07-25 16:51:00,2.25856,2.25947,2.25856,2.25928,51300000.0
2005-07-25 16:52:00,2.25924,2.25991,2.25924,2.25969,55100000.0
2005-07-25 16:53:00,2.25985,2.26007,2.25964,2.25992,78899998.0
2005-07-25 16:54:00,2.25958,2.25975,2.25916,2.25921,30200000.0
2005-07-25 16:55:00,2.25909,2.25969,2.25909,2.25945,37800000.0
2005-07-25 16:56:00,2.25962,2.25991,2.2594,2.25958,34600000.0
2005-07-25 16:57:00,2.25994,2.26004,2.2593,2.25955,46300000.0
2005-07-25 16:58:00,2.25963,2.25966,2.25878,2.25911,51600000.0
2005-07-25 16:59:00,2.2592,2.2597,2.25918,2.25949,47900000.0
2005-07-25 17:00:00,2.25948,2.25979,2.25922,2.25979,52000000.0
2005-07-25 17:01:00,2.26024,2.26032,2.25947,2.25947,40000001.0
2005-07-25 17:02:00,2.25955,2.26068,2.25955,2.26064,31600000.0
2005-07-25 17:03:00,2.26073,2.26122,2.26071,2.261,35000000.0
2005-07-25 17:04:00,2.26097,2.26123,2.2608,2.26108,26400000.0
2005-07-25 17:05:00,2.26117,2.26203,2.26117,2.26203,42700000.0
2005-07-25 17:06:00,2.26225,2.26227,2.26106,2.26151,41600000.0
2005-07-25 17:07:00,2.26187,2.26187,2.26102,2.2611,29400000.0
2005-07-25 17:08:00,2.26109,2.26124,2.26056,2.2607,44800000.0
2005-07-25 17:09:00,2.26095,2.26111,2.26072,2.26111,26300000.0
2005-07-25 17:10:00,2.26147,2.26152,2.26083,2.26111,31000000.0
2005-07-25 17:11:00,2.26139,2.26159,2.26098,2.2612,27800000.0
2005-07-25 17:12:00,2.26142,2.26156,2.26124,2.26156,49100000.0
2005-07-25 17:13:00,2.26158,2.26204,2.26137,2.26174,33800000.0
2005-07-25 17:14:00,2.26149,2.26192,2.26129,2.26134,24700000.0
2005-07-25 17:15:00,2.26141,2.26156,2.2612,2.26144,29400000.0
2005-07-25 17:16:00,2.2616,2.26163,2.26109,2.26115,37600000.0
2005-07-25 17:17:00,2.26093,2.26164,2.26092,2.26153,36600000.0
2005-07-25 17:18:00,2.26149,2.26161,2.26119,2.2612,38400000.0
2005-07-25 17:19:00,2.26139,2.26139,2.26066,2.26103,35500000.0
2005-07-25 17:20:00,2.26172,2.26207,2.26127,2.26203,21800000.0
2005-07-25 17:21:00,2.26226,2.26249,2.26169,2.26196,63900000.0
2005-07-25 17:22:00,2.26215,2.26286,2.26198,2.2627,46600000.0
2005-07-25 17:23:00,2.26278,2.26294,2.26243,2.26266,47700000.0
2005-07-25 17:24:00,2.26257,2.2627,2.26191,2.26241,44300000.0
2005-07-25 17:25:00,2.26229,2.26241,2.26153,2.26184,31600000.0
2005-07-25 17:26:00,2.26205,2.26242,2.26181,2.26228,26000000.0
2005-07-25 17:27:00,2.26208,2.26236,2.26202,2.26222,55700000.0
2005-07-25 17:28:00,2.2623,2.2623,2.26188,2.26203,29900000.0
2005-07-25 17:29:00,2.26219,2.26223,2.26173,2.26189,26100000.0
2005-07-25 17:30:00,2.26181,2.26236,2.2618,2.26202,39500000.0
2005-07-25 17:31:00,2.26203,2.26308,2.26189,2.26308,37800000.0
2005-07-25 17:32:00,2.26273,2.26304,2.26253,2.26272,25000000.0
2005-07-25 17:33:00,2.26278,2.26484,2.26274,2.26484,31600000.0
2005-07-25 17:34:00,2.26441,2.26507,2.26437,2.26479,25800000.0
2005-07-25 17:35:00,2.2648,2.26618,2.26478,2.26609,56100000.0
2005-07-25 17:36:00,2.26581,2.26629,2.2657,2.26579,69700000.0
2005-07-25 17:37:00,2.26558,2.2657,2.26515,2.26548,46400000.0
2005-07-25 17:38:00,2.26577,2.26588,2.26474,2.26508,34900000.0
2005-07-25 17:39:00,2.26486,2.26536,2.26468,2.26469,21800000.0
2005-07-25 17:40:00,2.26448,2.26498,2.26432,2.26487,39300000.0
2005-07-25 17:41:00,2.26463,2.26484,2.2644,2.26463,22400000.0
2005-07-25 17:42:00,2.26448,2.26492,2.26431,2.26478,58000001.0
2005-07-25 17:43:00,2.26467,2.26498,2.26449,2.26479,28000000.0
2005-07-25 17:44:00,2.26502,2.26508,2.26415,2.26426,66400000.0
2005-07-25 17:45:00,2.26434,2.26455,2.26354,2.26356,26000000.0
2005-07-25 17:46:00,2.26354,2.26358,2.26327,2.26341,22900000.0
2005-07-25 17:47:00,2.26309,2.26317,2.26293,2.26307,36000000.0
2005-07-25 17:48:00,2.26305,2.26307,2.26253,2.26261,31500000.0
2005-07-25 17:49:00,2.2632,2.2632,2.26276,2.26319,33500000.0
2005-07-25 17:50:00,2.26311,2.26341,2.26259,2.26341,60700000.0
2005-07-25 17:51:00,2.26252,2.26316,2.26239,2.26316,33200000.0
2005-07-25 17:52:00,2.26267,2.26306,2.26253,2.26261,47200000.0
2005-07-25 17:53:00,2.26233,2.26268,2.26222,2.26252,43600000.0
2005-07-25 17:54:00,2.26252,2.26297,2.26215,2.26241,63699999.0
2005-07-25 17:55:00,2.26246,2.26318,2.26246,2.26267,27800000.0
2005-07-25 17:56:00,2.263,2.2631,2.26248,2.2627,49900000.0
2005-07-25 17:57:00,2.26255,2.26331,2.26246,2.26318,39200000.0
2005-07-25 17:58:00,2.26325,2.2634,2.26303,2.26318,51200001.0
2005-07-25 17:59:00,2.2629,2.26319,2.2626,2.2626,50400001.0
2005-07-25 18:00:00,2.2625,2.263,2.26239,2.26254,33800000.0
2005-07-25 18:01:00,2.26266,2.26296,2.26221,2.26265,358700000.0
2005-07-25 18:02:00,2.26291,2.26314,2.26216,2.2625,379600000.0
2005-07-25 18:03:00,2.26245,2.26272,2.26201,2.26206,448500000.0
2005-07-25 18:04:00,2.2619,2.26223,2.26147,2.2618,319700000.0
2005-07-25 18:05:00,2.2617,2.26211,2.26074,2.26128,212200000.0
2005-07-25 18:06:00,2.26181,2.26199,2.26099,2.26136,425900000.0
2005-07-25 18:07:00,2.26145,2.26156,2.2608,2.26143,416300001.0
2005-07-25 18:08:00,2.2613,2.26163,2.26061,2.26126,403800000.0
2005-07-25 18:09:00,2.26112,2.2615,2.26082,2.2612,263400000.0
2005-07-25 18:10:00,2.26132,2.26144,2.26057,2.26115,295800000.0
2005-07-25 18:11:00,2.26107,2.26131,2.26034,2.26073,231300000.0
2005-07-25 18:12:00,2.26069,2.26114,2.2603,2.26098,155200000.0
2005-07-25 18:13:00,2.26089,2.26132,2.26035,2.2611,144400000.0
2005-07-25 18:14:00,2.26144,2.26177,2.26108,2.26157,322700000.0
2005-07-25 18:15:00,2.26166,2.26226,2.26108,2.26206,315000000.0
2005-07-25 18:16:00,2.26237,2.2625,2.26185,2.26205,323500000.0
2005-07-25 18:17:00,2.26207,2.2628,2.26149,2.26256,219500000.0
2005-07-25 18:18:00,2.26296,2.26297,2.26208,2.26262,186100000.0
2005-07-25 18:19:00,2.26245,2.2629,2.26211,2.2629,282200000.0
2005-07-25 18:20:00,2.26218,2.2629,2.2621,2.26283,160700000.0
2005-07-25 18:21:00,2.26248,2.26306,2.26187,2.26205,227500000.0
2005-07-25 18:22:00,2.26279,2.26293,2.26203,2.26285,230500000.0
2005-07-25 18:23:00,2.26278,2.26292,2.2619,2.26263,316500001.0
2005-07-25 18:24:00,2.26238,2.2626,2.26158,2.26216,381400001.0
2005-07-25 18:25:00,2.26215,2.26278,2.2621,2.26234,293299999.0
2005-07-25 18:26:00,2.2626,2.2626,2.26177,2.26223,314000000.0
2005-07-25 18:27:00,2.26224,2.26273,2.26203,2.26269,315300001.0
2005-07-25 18:28:00,2.2622,2.26295,2.2622,2.26262,192500000.0
2005-07-25 18:29:00,2.26261,2.26306,2.26225,2.26281,198800000.0
2005-07-25 18:30:00,2.2627,2.26297,2.26233,2.26287,276799999.0
2005-07-25 18:31:00,2.26255,2.26307,2.26207,2.2624,146000000.0
2005-07-25 18:32:00,2.26278,2.26313,2.26232,2.26265,149800000.0
2005-07-25 18:33:00,2.26285,2.26331,2.26242,2.26331,383800000.0
2005-07-25 18:34:00,2.26272,2.26346,2.26272,2.26346,355500000.0
2005-07-25 18:35:00,2.26344,2.26344,2.2622,2.2629,157900000.0
2005-07-25 18:36:00,2.26243,2.26352,2.26236,2.26303,97000000.0
2005-07-25 18:37:00,2.26302,2.26367,2.26298,2.26325,72400000.0
2005-07-25 18:38:00,2.26319,2.2637,2.26287,2.26319,91100000.0
2005-07-25 18:39:00,2.26288,2.26374,2.26276,2.26299,165100000.0
2005-07-25 18:40:00,2.26304,2.26354,2.26284,2.26338,195300000.0
2005-07-25 18:41:00,2.26328,2.26353,2.26276,2.26302,176000000.0
2005-07-25 18:42:00,2.26305,2.26367,2.26278,2.26336,112400000.0
2005-07-25 18:43:00,2.26283,2.26352,2.26273,2.2633,58300000.0
2005-07-25 18:44:00,2.26298,2.26325,2.26275,2.26322,112300000.0
2005-07-25 18:45:00,2.26266,2.26309,2.26213,2.26219,61700000.0
2005-07-25 18:46:00,2.26213,2.26235,2.26194,2.2622,30600000.0
2005-07-25 18:47:00,2.26208,2.26247,2.26191,2.26237,22700000.0
2005-07-25 18:48:00,2.26234,2.26301,2.26209,2.26271,100800000.0
2005-07-25 18:49:00,2.262,2.26255,2.26183,2.26211,52900000.0
2005-07-25 18:50:00,2.26255,2.26271,2.26187,2.26243,38100000.0
2005-07-25 18:51:00,2.26273,2.26318,2.26209,2.26247,172500000.0
2005-07-25 18:52:00,2.2626,2.26313,2.26222,2.26254,161200000.0
2005-07-25 18:53:00,2.26259,2.26324,2.26234,2.26283,137800000.0
2005-07-25 18:54:00,2.26279,2.26307,2.2623,2.26268,124500000.0
2005-07-25 18:55:00,2.26321,2.26336,2.26237,2.26285,190200000.0
2005-07-25 18:56:00,2.26255,2.263,2.26244,2.26285,32300000.0
2005-07-25 18:57:00,2.26266,2.26316,2.26228,2.26276,54900000.0
2005-07-25 18:58:00,2.2626,2.26305,2.26241,2.26288,206000000.0
2005-07-25 18:59:00,2.26286,2.26299,2.26204,2.26267,210100000.0
2005-07-25 19:00:00,2.26238,2.26318,2.26235,2.26318,74800000.0
2005-07-25 19:01:00,2.26244,2.26253,2.26184,2.26227,34300000.0
2005-07-25 19:02:00,2.26229,2.26263,2.26187,2.2624,199400000.0
2005-07-25 19:03:00,2.26235,2.26294,2.26193,2.26224,98500000.0
2005-07-25 19:04:00,2.2626,2.26275,2.26226,2.26262,45500000.0
2005-07-25 19:05:00,2.2626,2.26271,2.26213,2.26223,58500000.0
2005-07-25 19:06:00,2.26205,2.26276,2.26163,2.26168,230000000.0
2005-07-25 19:07:00,2.26173,2.26278,2.26173,2.26238,172800000.0
2005-07-25 19:08:00,2.26262,2.26262,2.26189,2.26221,237600000.0
2005-07-25 19:09:00,2.26194,2.26229,2.26136,2.26136,119100000.0
2005-07-25 19:10:00,2.2614,2.26254,2.2614,2.2622,65100000.0
2005-07-25 19:11:00,2.26234,2.26266,2.26174,2.26181,82300000.0
2005-07-25 19:12:00,2.26157,2.26202,2.26148,2.26193,43100000.0
2005-07-25 19:13:00,2.26208,2.26229,2.26159,2.26211,159500000.0
2005-07-25 19:14:00,2.26202,2.26252,2.26184,2.26207,90500000.0
2005-07-25 19:15:00,2.26202,2.26225,2.26186,2.26221,102800000.0
2005-07-25 19:16:00,2.26216,2.26222,2.26136,2.26142,31400000.0
2005-07-25 19:17:00,2.26195,2.26243,2.26174,2.2621,99099999.0
2005-07-25 19:18:00,2.26212,2.26234,2.26145,2.26155,78600000.0
2005-07-25 19:19:00,2.2614,2.26236,2.2614,2.26196,106600000.0
2005-07-25 19:20:00,2.26181,2.26249,2.26175,2.26233,133000000.0
2005-07-25 19:21:00,2.26221,2.26236,2.26147,2.26155,132800001.0
2005-07-25 19:22:00,2.26189,2.2624,2.26152,2.26204,56400000.0
2005-07-25 19:23:00,2.26165,2.2621,2.26101,2.26136,140900000.0
2005-07-25 19:24:00,2.26178,2.26201,2.2611,2.26164,65300000.0
2005-07-25 19:25:00,2.26208,2.26222,2.2614,2.26161,71000000.0
2005-07-25 19:26:00,2.26197,2.26205,2.26153,2.26204,172799998.0
2005-07-25 19:27:00,2.26157,2.26238,2.26146,2.26219,173400000.0
2005-07-25 19:28:00,2.26187,2.26224,2.26153,2.26153,70200000.0
2005-07-25 19:29:00,2.26212,2.26241,2.2616,2.2616,94000000.0
2005-07-25 19:30:00,2.26199,2.26237,2.26154,2.26226,213400000.0
2005-07-25 19:31:00,2.26158,2.26229,2.2614,2.26157,70200000.0
2005-07-25 19:32:00,2.26168,2.26195,2.26084,2.26125,163200001.0
2005-07-25 19:33:00,2.26129,2.26214,2.26129,2.26152,64200000.0
2005-07-25 19:34:00,2.26185,2.26212,2.26123,2.26143,110800000.0
2005-07-25 19:35:00,2.26135,2.26232,2.26132,2.26188,118400000.0
2005-07-25 19:36:00,2.26188,2.2621,2.26122,2.26155,137000000.0
2005-07-25 19:37:00,2.26176,2.26184,2.26136,2.26144,52900000.0
2005-07-25 19:38:00,2.26177,2.2621,2.26153,2.26173,38000000.0
2005-07-25 19:39:00,2.26175,2.26205,2.2613,2.26184,58300000.0
2005-07-25 19:40:00,2.26189,2.26225,2.26137,2.26166,106600000.0
2005-07-25 19:41:00,2.2617,2.26221,2.2616,2.2616,67300000.0
2005-07-25 19:42:00,2.2617,2.26218,2.2613,2.26218,70100000.0
2005-07-25 19:43:00,2.26151,2.26254,2.26151,2.26243,34300000.0
2005-07-25 19:44:00,2.26223,2.263,2.26201,2.26201,64100000.0
2005-07-25 19:45:00,2.26216,2.26244,2.26207,2.26235,62000000.0
2005-07-25 19:46:00,2.26227,2.26269,2.26185,2.26197,90800000.0
2005-07-25 19:47:00,2.26205,2.2624,2.26202,2.26214,53300000.0
2005-07-25 19:48:00,2.26222,2.26272,2.26177,2.26195,96100000.0
2005-07-25 19:49:00,2.26219,2.26304,2.26199,2.2629,98900000.0
2005-07-25 19:50:00,2.26272,2.26295,2.26215,2.26217,67500000.0
2005-07-25 19:51:00,2.26225,2.26252,2.26189,2.26243,85400000.0
2005-07-25 19:52:00,2.26209,2.26258,2.26176,2.26236,76100000.0
2005-07-25 19:53:00,2.262,2.26256,2.26177,2.26247,37400000.0
2005-07-25 19:54:00,2.26214,2.26247,2.26171,2.2622,67600000.0
2005-07-25 19:55:00,2.2619,2.26241,2.26179,2.26241,27200000.0
2005-07-25 19:56:00,2.26233,2.26263,2.26171,2.2625,75100000.0
2005-07-25 19:57:00,2.26202,2.26228,2.26134,2.26201,125600000.0
2005-07-25 19:58:00,2.26156,2.26214,2.26116,2.26116,115800000.0
2005-07-25 19:59:00,2.2613,2.26225,2.26109,2.26225,116300000.0
2005-07-25 20:00:00,2.26185,2.26203,2.26123,2.26135,54200000.0
2005-07-25 20:01:00,2.26132,2.26222,2.26104,2.26205,88700000.0
2005-07-25 20:02:00,2.26195,2.26203,2.26102,2.26203,56600000.0
2005-07-25 20:03:00,2.26203,2.26206,2.26137,2.26157,42700000.0
2005-07-25 20:04:00,2.26174,2.26197,2.26137,2.26159,31000000.0
2005-07-25 20:05:00,2.26187,2.26199,2.26161,2.26195,34800000.0
2005-07-25 20:06:00,2.2617,2.26209,2.26123,2.26209,34400000.0
2005-07-25 20:07:00,2.26193,2.26245,2.2617,2.26189,49600000.0
2005-07-25 20:08:00,2.26212,2.26258,2.26162,2.26206,83700000.0
2005-07-25 20:09:00,2.2618,2.26206,2.26155,2.26181,42000000.0
2005-07-25 20:10:00,2.26215,2.26215,2.26148,2.26158,63400000.0
2005-07-25 20:11:00,2.26198,2.26239,2.2617,2.26227,51600000.0
2005-07-25 20:12:00,2.26222,2.26243,2.26183,2.26234,182200000.0
2005-07-25 20:13:00,2.26167,2.26253,2.26166,2.26225,170699999.0
2005-07-25 20:14:00,2.26232,2.26238,2.26162,2.26217,100700000.0
2005-07-25 20:15:00,2.26181,2.26236,2.26146,2.26195,222900002.0
2005-07-25 20:16:00,2.26192,2.26224,2.26157,2.26207,150700000.0
2005-07-25 20:17:00,2.26174,2.26184,2.26141,2.26157,32500000.0
2005-07-25 20:18:00,2.26196,2.26243,2.26148,2.26189,86900001.0
2005-07-25 20:19:00,2.26183,2.26276,2.26183,2.26232,147099999.0
2005-07-25 20:20:00,2.26227,2.26251,2.26144,2.26181,297300001.0
2005-07-25 20:21:00,2.26179,2.26228,2.26144,2.26193,85400000.0
2005-07-25 20:22:00,2.26198,2.26238,2.2617,2.26198,80500000.0
2005-07-25 20:23:00,2.26154,2.26244,2.26149,2.26159,139900000.0
2005-07-25 20:24:00,2.26196,2.26225,2.26175,2.26185,70700000.0
2005-07-25 20:25:00,2.26167,2.26224,2.26122,2.26165,176000000.0
2005-07-25 20:26:00,2.26211,2.26225,2.26144,2.26208,156100000.0
2005-07-25 20:27:00,2.26241,2.26241,2.26139,2.26209,96800000.0
2005-07-25 20:28:00,2.262,2.26242,2.26152,2.26154,224700000.0
2005-07-25 20:29:00,2.26161,2.26234,2.26147,2.26188,148300000.0
2005-07-25 20:30:00,2.26188,2.26248,2.26175,2.2622,351500000.0
2005-07-25 20:31:00,2.26233,2.26254,2.26152,2.26187,214400000.0
2005-07-25 20:32:00,2.26221,2.26259,2.26166,2.26172,369400001.0
2005-07-25 20:33:00,2.26219,2.26238,2.26171,2.26207,148900000.0
2005-07-25 20:34:00,2.26163,2.26247,2.26162,2.26208,63000000.0
2005-07-25 20:35:00,2.262,2.26214,2.2614,2.26194,41800000.0
2005-07-25 20:36:00,2.26167,2.26225,2.26143,2.26171,84400001.0
2005-07-25 20:37:00,2.26155,2.26214,2.26145,2.26145,141100000.0
2005-07-25 20:38:00,2.26183,2.26215,2.26104,2.26155,187700000.0
2005-07-25 20:39:00,2.26192,2.26212,2.26129,2.26193,111700001.0
2005-07-25 20:40:00,2.26196,2.26229,2.26154,2.26174,135500000.0
2005-07-25 20:41:00,2.2617,2.26219,2.26149,2.26149,131500000.0
2005-07-25 20:42:00,2.26187,2.26224,2.26128,2.26128,95800001.0
2005-07-25 20:43:00,2.26191,2.26223,2.26147,2.26175,113400000.0
2005-07-25 20:44:00,2.2621,2.26211,2.26152,2.2617,169200000.0
2005-07-25 20:45:00,2.26201,2.26241,2.26168,2.2622,64300000.0
2005-07-25 20:46:00,2.26214,2.26232,2.26189,2.26194,32800000.0
2005-07-25 20:47:00,2.26211,2.26245,2.26139,2.26214,138000000.0
2005-07-25 20:48:00,2.2619,2.26231,2.26129,2.26135,165800000.0
2005-07-25 20:49:00,2.26173,2.2623,2.26162,2.26187,109200000.0
2005-07-25 20:50:00,2.2619,2.26242,2.26163,2.26219,155300000.0
2005-07-25 20:51:00,2.26182,2.26209,2.26161,2.26175,104400000.0
2005-07-25 20:52:00,2.2621,2.2626,2.26174,2.26192,189900001.0
2005-07-25 20:53:00,2.26193,2.26252,2.26181,2.26222,199400000.0
2005-07-25 20:54:00,2.2625,2.26269,2.26215,2.26215,131800000.0
2005-07-25 20:55:00,2.26228,2.26266,2.26219,2.26264,26700000.0
2005-07-25 20:56:00,2.2626,2.2627,2.26189,2.26204,233600000.0
2005-07-25 20:57:00,2.26214,2.26278,2.26194,2.26276,295700000.0
2005-07-25 20:58:00,2.26267,2.263,2.26218,2.26261,200200000.0
2005-07-25 20:59:00,2.26289,2.26289,2.26181,2.26202,279000000.0
2005-07-25 21:00:00,2.26228,2.2624,2.26156,2.26228,233999998.0
2005-07-25 21:01:00,2.26227,2.26265,2.2619,2.26233,340200000.0
2005-07-25 21:02:00,2.26236,2.26263,2.26176,2.26237,93100000.0
2005-07-25 21:03:00,2.26216,2.26256,2.26169,2.26228,79200000.0
2005-07-25 21:04:00,2.26232,2.26261,2.26172,2.26261,42800000.0
2005-07-25 21:05:00,2.26181,2.26256,2.26173,2.26245,80000001.0
2005-07-25 21:06:00,2.26233,2.26262,2.26181,2.26202,53100000.0
2005-07-25 21:07:00,2.26218,2.2624,2.2617,2.26176,29400000.0
2005-07-25 21:08:00,2.26228,2.2626,2.26199,2.26248,54800000.0
2005-07-25 21:09:00,2.26213,2.26272,2.26202,2.26262,49800001.0
2005-07-25 21:10:00,2.26223,2.26233,2.2615,2.26157,105300000.0
2005-07-25 21:11:00,2.26201,2.26254,2.26162,2.2624,114300000.0
2005-07-25 21:12:00,2.26198,2.26244,2.2618,2.26198,40600000.0
2005-07-25 21:13:00,2.26236,2.2628,2.2617,2.26171,141700000.0
2005-07-25 21:14:00,2.26172,2.26265,2.26144,2.26265,142099999.0
2005-07-25 21:15:00,2.26273,2.26311,2.262,2.26245,145300000.0
2005-07-25 21:16:00,2.2625,2.26287,2.26212,2.26238,102400000.0
2005-07-25 21:17:00,2.26197,2.2626,2.26151,2.2618,158600001.0
2005-07-25 21:18:00,2.26191,2.26242,2.26182,2.2623,122500000.0
2005-07-25 21:19:00,2.26227,2.26231,2.26176,2.26184,88000000.0
2005-07-25 21:20:00,2.26246,2.26297,2.26191,2.26235,243500000.0
2005-07-25 21:21:00,2.26215,2.26266,2.26203,2.26252,233100000.0
2005-07-25 21:22:00,2.26225,2.26257,2.26167,2.26216,132400000.0
2005-07-25 21:23:00,2.2624,2.2624,2.26168,2.26189,106400000.0
2005-07-25 21:24:00,2.2617,2.2621,2.26138,2.26186,56300000.0
2005-07-25 21:25:00,2.26187,2.26212,2.26153,2.26176,67600000.0
2005-07-25 21:26:00,2.26185,2.26204,2.26148,2.26199,44100000.0
2005-07-25 21:27:00,2.26207,2.26248,2.26144,2.26203,50700000.0
2005-07-25 21:28:00,2.26184,2.2621,2.26119,2.26154,109000001.0
2005-07-25 21:29:00,2.26136,2.26195,2.26078,2.26089,55099999.0
2005-07-25 21:30:00,2.2609,2.26129,2.26072,2.26089,33300000.0
2005-07-25 21:31:00,2.2608,2.26111,2.26053,2.26095,37800000.0
2005-07-25 21:32:00,2.26091,2.26136,2.26022,2.26076,187800000.0
2005-07-25 21:33:00,2.26082,2.26128,2.26028,2.26028,74100000.0
2005-07-25 21:34:00,2.26047,2.26148,2.26003,2.26037,124100000.0
2005-07-25 21:35:00,2.26132,2.26138,2.25993,2.25993,35600000.0
2005-07-25 21:36:00,2.26057,2.26089,2.26032,2.26086,31600000.0
2005-07-25 21:37:00,2.2607,2.26079,2.26009,2.2603,59100000.0
2005-07-25 21:38:00,2.26082,2.26108,2.26026,2.26108,63100000.0
2005-07-25 21:39:00,2.26072,2.26096,2.26043,2.26043,51500000.0
2005-07-25 21:40:00,2.26072,2.26078,2.26007,2.26043,26300000.0
2005-07-25 21:41:00,2.26015,2.26065,2.25999,2.26037,34900000.0
2005-07-25 21:42:00,2.26001,2.26087,2.25996,2.26046,100600000.0
2005-07-25 21:43:00,2.2604,2.26053,2.25952,2.26049,90000000.0
2005-07-25 21:44:00,2.2598,2.26048,2.25935,2.26002,98400000.0
2005-07-25 21:45:00,2.2604,2.26085,2.25997,2.26065,81900000.0
2005-07-25 21:46:00,2.2599,2.26075,2.25982,2.25996,88600000.0
2005-07-25 21:47:00,2.25987,2.26105,2.25987,2.26063,131800000.0
2005-07-25 21:48:00,2.26067,2.26087,2.26023,2.26051,34100000.0
2005-07-25 21:49:00,2.26049,2.261,2.26002,2.26037,74900000.0
2005-07-25 21:50:00,2.26029,2.26067,2.26007,2.26034,55200000.0
2005-07-25 21:51:00,2.26073,2.26101,2.26072,2.26101,29400000.0
2005-07-25 21:52:00,2.26111,2.26135,2.26044,2.26105,143000000.0
2005-07-25 21:53:00,2.26155,2.26205,2.261,2.26138,38700000.0
2005-07-25 21:54:00,2.26133,2.26165,2.26117,2.26139,26600000.0
2005-07-25 21:55:00,2.26135,2.26169,2.26096,2.26125,52700000.0
2005-07-25 21:56:00,2.26127,2.26141,2.26057,2.26088,72800001.0
2005-07-25 21:57:00,2.26071,2.26114,2.26071,2.26114,32700000.0
2005-07-25 21:58:00,2.26112,2.26148,2.26083,2.26143,31800000.0
2005-07-25 21:59:00,2.26159,2.26159,2.26055,2.26075,201599999.0
2005-07-25 22:00:00,2.26109,2.26157,2.2605,2.26072,69300000.0
2005-07-25 22:01:00,2.26043,2.26155,2.26035,2.26112,46399999.0
2005-07-25 22:02:00,2.26087,2.26117,2.26037,2.26084,108200000.0
2005-07-25 22:03:00,2.26078,2.26095,2.26047,2.26079,42500000.0
2005-07-25 22:04:00,2.2605,2.26105,2.26024,2.26095,80700000.0
2005-07-25 22:05:00,2.26079,2.26092,2.2601,2.26046,57500000.0
2005-07-25 22:06:00,2.26052,2.2609,2.2603,2.26072,23700000.0
2005-07-25 22:07:00,2.26079,2.26096,2.26019,2.26029,22300000.0
2005-07-25 22:08:00,2.26056,2.26078,2.26043,2.26054,38700000.0
2005-07-25 22:09:00,2.25997,2.2607,2.25989,2.26001,37100000.0
2005-07-25 22:10:00,2.26065,2.2609,2.26034,2.26034,26000000.0
2005-07-25 22:11:00,2.26055,2.26088,2.26004,2.26088,24500000.0
2005-07-25 22:12:00,2.26081,2.26106,2.26032,2.26092,48400000.0
2005-07-25 22:13:00,2.2607,2.26092,2.26046,2.2609,31600000.0
2005-07-25 22:14:00,2.261,2.26113,2.26062,2.26101,31300000.0
2005-07-25 22:15:00,2.26063,2.2611,2.26024,2.26091,105200001.0
2005-07-25 22:16:00,2.26057,2.2611,2.26022,2.26024,155400000.0
2005-07-25 22:17:00,2.26043,2.26084,2.26033,2.26057,33000000.0
2005-07-25 22:18:00,2.26064,2.26082,2.26035,2.26076,38900000.0
2005-07-25 22:19:00,2.26122,2.26122,2.26023,2.26048,46300000.0
2005-07-25 22:20:00,2.26068,2.26068,2.26021,2.26025,27900000.0
2005-07-25 22:21:00,2.26075,2.26106,2.26059,2.2609,33600000.0
2005-07-25 22:22:00,2.26065,2.26117,2.26052,2.26117,104800000.0
2005-07-25 22:23:00,2.26103,2.2611,2.26021,2.26051,69800000.0
2005-07-25 22:24:00,2.26085,2.26098,2.26044,2.26044,29600000.0
2005-07-25 22:25:00,2.26069,2.26096,2.26014,2.26059,71900000.0
2005-07-25 22:26:00,2.26063,2.26088,2.26013,2.26013,46500000.0
2005-07-25 22:27:00,2.26047,2.26057,2.26034,2.2604,21600000.0
2005-07-25 22:28:00,2.26097,2.26103,2.26026,2.2606,24000000.0
2005-07-25 22:29:00,2.26077,2.26091,2.26012,2.26023,179100000.0
2005-07-25 22:30:00,2.26057,2.26091,2.26015,2.2607,103600000.0
2005-07-25 22:31:00,2.26071,2.26096,2.2606,2.26082,33400000.0
2005-07-25 22:32:00,2.26095,2.26125,2.2608,2.26125,27900000.0
2005-07-25 22:33:00,2.26123,2.26151,2.26068,2.26123,57500000.0
2005-07-25 22:34:00,2.2613,2.26147,2.26062,2.26118,54700000.0
2005-07-25 22:35:00,2.26111,2.26139,2.26077,2.26139,45800000.0
2005-07-25 22:36:00,2.2611,2.26131,2.26089,2.26116,27000000.0
2005-07-25 22:37:00,2.26089,2.26145,2.26068,2.2614,32300000.0
2005-07-25 22:38:00,2.26093,2.26112,2.26069,2.26072,41800000.0
2005-07-25 22:39:00,2.26128,2.26133,2.2605,2.2605,39900000.0
2005-07-25 22:40:00,2.26101,2.26125,2.26074,2.26087,22400000.0
2005-07-25 22:41:00,2.26056,2.26125,2.26052,2.26113,33400000.0
2005-07-25 22:42:00,2.26083,2.26121,2.26052,2.26067,52900000.0
2005-07-25 22:43:00,2.26094,2.2612,2.26047,2.26118,152000000.0
2005-07-25 22:44:00,2.26135,2.26185,2.26055,2.26146,70200000.0
2005-07-25 22:45:00,2.26141,2.26167,2.26091,2.26164,57200000.0
2005-07-25 22:46:00,2.26134,2.26173,2.26086,2.26143,82400000.0
2005-07-25 22:47:00,2.26151,2.26173,2.26109,2.26155,36100000.0
2005-07-25 22:48:00,2.26209,2.26209,2.26098,2.26151,61400000.0
2005-07-25 22:49:00,2.26149,2.26214,2.26057,2.26182,73100000.0
2005-07-25 22:50:00,2.2625,2.26265,2.26169,2.26191,42200000.0
2005-07-25 22:51:00,2.2625,2.2625,2.26148,2.26201,96200000.0
2005-07-25 22:52:00,2.26215,2.2623,2.26162,2.26216,70800000.0
2005-07-25 22:53:00,2.26203,2.26276,2.26203,2.26261,20400000.0
2005-07-25 22:54:00,2.26215,2.26231,2.26174,2.26216,31600000.0
2005-07-25 22:55:00,2.26239,2.26254,2.26193,2.26242,43700000.0
2005-07-25 22:56:00,2.26268,2.26282,2.2618,2.262,46700000.0
2005-07-25 22:57:00,2.26241,2.2627,2.26167,2.2627,29400000.0
2005-07-25 22:58:00,2.2626,2.263,2.26236,2.2625,34400000.0
2005-07-25 22:59:00,2.26293,2.26308,2.26241,2.26265,22700000.0
2005-07-25 23:00:00,2.263,2.26357,2.2629,2.26333,41400000.0
2005-07-25 23:01:00,2.26285,2.26318,2.26249,2.26273,45200000.0
2005-07-25 23:02:00,2.26362,2.26372,2.26294,2.26327,27900000.0
2005-07-25 23:03:00,2.2633,2.26364,2.26279,2.26337,39300000.0
2005-07-25 23:04:00,2.26362,2.26368,2.26288,2.2633,29600000.0
2005-07-25 23:05:00,2.26327,2.26373,2.26299,2.26327,41700000.0
2005-07-25 23:06:00,2.26329,2.26373,2.2631,2.26335,44200000.0
2005-07-25 23:07:00,2.26348,2.26366,2.26275,2.2632,33700000.0
2005-07-25 23:08:00,2.26352,2.2636,2.26282,2.26341,36800000.0
2005-07-25 23:09:00,2.26313,2.2636,2.26278,2.26352,25000000.0
2005-07-25 23:10:00,2.26306,2.26338,2.26304,2.26324,46500001.0
2005-07-25 23:11:00,2.26345,2.26348,2.26288,2.26312,63400000.0
2005-07-25 23:12:00,2.26363,2.26363,2.26267,2.26284,41800000.0
2005-07-25 23:13:00,2.26274,2.2628,2.2625,2.26263,31500000.0
2005-07-25 23:14:00,2.26296,2.26296,2.26239,2.26293,19100000.0
2005-07-25 23:15:00,2.26286,2.26304,2.26208,2.26279,34800000.0
2005-07-25 23:16:00,2.26276,2.26312,2.26234,2.26258,24900000.0
2005-07-25 23:17:00,2.26291,2.26298,2.2624,2.26266,40200000.0
2005-07-25 23:18:00,2.26293,2.26317,2.26249,2.26277,29200000.0
2005-07-25 23:19:00,2.26255,2.26333,2.26253,2.263,35200000.0
2005-07-25 23:20:00,2.26266,2.26334,2.26248,2.26295,31100000.0
2005-07-25 23:21:00,2.26321,2.26339,2.26245,2.26265,32100000.0
2005-07-25 23:22:00,2.263,2.26302,2.26235,2.26246,37600000.0
2005-07-25 23:23:00,2.26248,2.26284,2.26236,2.26247,47100000.0
2005-07-25 23:24:00,2.26259,2.26287,2.26232,2.26244,24000000.0
2005-07-25 23:25:00,2.26257,2.26294,2.26244,2.26244,40400000.0
2005-07-25 23:26:00,2.26223,2.26272,2.26208,2.26249,35500000.0
2005-07-25 23:27:00,2.26245,2.26275,2.26214,2.2626,38200000.0
2005-07-25 23:28:00,2.26282,2.26298,2.26206,2.26242,55600000.0
2005-07-25 23:29:00,2.26267,2.26282,2.26199,2.26261,51900000.0
2005-07-25 23:30:00,2.26272,2.26275,2.26179,2.26233,46900001.0
2005-07-25 23:31:00,2.2624,2.26257,2.26196,2.26228,45300000.0
2005-07-25 23:32:00,2.2624,2.2626,2.26179,2.26195,95100001.0
2005-07-25 23:33:00,2.26211,2.26221,2.26181,2.26181,47500000.0
2005-07-25 23:34:00,2.26216,2.26229,2.26178,2.26225,28000000.0
2005-07-25 23:35:00,2.26213,2.26213,2.26139,2.26175,54600000.0
2005-07-25 23:36:00,2.26171,2.26199,2.26148,2.26166,52800000.0
2005-07-25 23:37:00,2.26141,2.26193,2.26141,2.26189,29200000.0
2005-07-25 23:38:00,2.26195,2.26217,2.26153,2.26156,36700000.0
2005-07-25 23:39:00,2.26117,2.2619,2.26102,2.26178,31400000.0
2005-07-25 23:40:00,2.26116,2.26151,2.26075,2.26138,28300000.0
2005-07-25 23:41:00,2.26145,2.2615,2.26067,2.26069,25600000.0
2005-07-25 23:42:00,2.26076,2.26132,2.26072,2.26082,28800000.0
2005-07-25 23:43:00,2.26073,2.2616,2.26067,2.26156,24500000.0
2005-07-25 23:44:00,2.26117,2.26165,2.26117,2.26156,33800000.0
2005-07-25 23:45:00,2.26119,2.2616,2.26094,2.26143,30900000.0
2005-07-25 23:46:00,2.26091,2.26166,2.26091,2.26161,67600000.0
2005-07-25 23:47:00,2.2616,2.26168,2.26085,2.26091,39400000.0
2005-07-25 23:48:00,2.26099,2.26163,2.26092,2.26163,39300000.0
2005-07-25 23:49:00,2.26115,2.26145,2.261,2.26116,41000000.0
2005-07-25 23:50:00,2.26133,2.26161,2.26076,2.26161,33000000.0
2005-07-25 23:51:00,2.2616,2.26161,2.26112,2.26112,48300000.0
2005-07-25 23:52:00,2.26098,2.26139,2.26098,2.26112,35200000.0
2005-07-25 23:53:00,2.26104,2.26149,2.26097,2.26113,40100000.0
2005-07-25 23:54:00,2.26144,2.26154,2.26107,2.26119,27300000.0
2005-07-25 23:55:00,2.26108,2.26147,2.26097,2.26097,22200000.0
2005-07-25 23:56:00,2.26149,2.26149,2.26077,2.26101,26400000.0
2005-07-25 23:57:00,2.26137,2.26141,2.26105,2.26113,33000000.0
2005-07-25 23:58:00,2.26175,2.2619,2.26111,2.26124,36800000.0
2005-07-25 23:59:00,2.26153,2.26159,2.26118,2.26124,37500000.0
2005-07-26 00:00:00,2.261,2.2618,2.261,2.26119,41600000.0
2005-07-26 00:01:00,2.26134,2.26176,2.26129,2.2615,30600000.0
2005-07-26 00:02:00,2.26182,2.26198,2.26139,2.2619,44500000.0
2005-07-26 00:03:00,2.26182,2.26202,2.26126,2.2619,52300000.0
2005-07-26 00:04:00,2.26177,2.26209,2.26142,2.26209,41700000.0
2005-07-26 00:05:00,2.26215,2.26215,2.26122,2.26128,47700000.0
2005-07-26 00:06:00,2.26149,2.26176,2.26126,2.26151,41200000.0
2005-07-26 00:07:00,2.26161,2.26205,2.26116,2.26205,29500000.0
2005-07-26 00:08:00,2.26183,2.26204,2.26119,2.26119,22800000.0
2005-07-26 00:09:00,2.2616,2.26179,2.26123,2.26152,26200000.0
2005-07-26 00:10:00,2.26146,2.2619,2.26133,2.2619,26200000.0
2005-07-26 00:11:00,2.26183,2.26198,2.26109,2.26109,54300000.0
2005-07-26 00:12:00,2.26147,2.26178,2.26133,2.26176,32000000.0
2005-07-26 00:13:00,2.26177,2.26188,2.26139,2.26156,32600000.0
2005-07-26 00:14:00,2.26145,2.26162,2.26116,2.26119,69000000.0
2005-07-26 00:15:00,2.26142,2.26175,2.26117,2.26175,40800000.0
2005-07-26 00:16:00,2.26189,2.26189,2.26108,2.26167,48500000.0
2005-07-26 00:17:00,2.26151,2.26169,2.2611,2.2611,33700000.0
2005-07-26 00:18:00,2.26124,2.26204,2.26119,2.26204,41700000.0
2005-07-26 00:19:00,2.26197,2.26209,2.26145,2.26146,31600000.0
2005-07-26 00:20:00,2.26138,2.26198,2.26131,2.26148,54700000.0
2005-07-26 00:21:00,2.26181,2.26213,2.26145,2.26179,38300000.0
2005-07-26 00:22:00,2.26187,2.26187,2.26117,2.26139,29600000.0
2005-07-26 00:23:00,2.26146,2.2617,2.2612,2.2617,35200000.0
2005-07-26 00:24:00,2.26196,2.26196,2.2615,2.26166,36300000.0
2005-07-26 00:25:00,2.26143,2.26199,2.26126,2.26152,27300000.0
2005-07-26 00:26:00,2.26165,2.26188,2.26135,2.26169,31800000.0
2005-07-26 00:27:00,2.26168,2.26201,2.26125,2.26162,46300000.0
2005-07-26 00:28:00,2.26175,2.2618,2.26093,2.26162,46700000.0
2005-07-26 00:29:00,2.2616,2.26193,2.26117,2.26193,50100000.0
2005-07-26 00:30:00,2.2617,2.2617,2.26109,2.26124,26300000.0
2005-07-26 00:31:00,2.26158,2.26175,2.26112,2.26128,27400000.0
2005-07-26 00:32:00,2.26149,2.26179,2.26119,2.26128,51400000.0
2005-07-26 00:33:00,2.2613,2.26149,2.26069,2.26069,40500000.0
2005-07-26 00:34:00,2.2614,2.26164,2.26055,2.26055,40400000.0
2005-07-26 00:35:00,2.26119,2.26119,2.26029,2.26033,32200000.0
2005-07-26 00:36:00,2.26078,2.26107,2.26046,2.26106,37400000.0
2005-07-26 00:37:00,2.26088,2.26092,2.26052,2.26077,27000000.0
2005-07-26 00:38:00,2.26069,2.26071,2.26033,2.26045,36900000.0
2005-07-26 00:39:00,2.26058,2.26101,2.26035,2.26084,45400000.0
2005-07-26 00:40:00,2.26112,2.26128,2.26067,2.26081,35000000.0
2005-07-26 00:41:00,2.26085,2.26143,2.26049,2.26093,29000000.0
2005-07-26 00:42:00,2.26159,2.26159,2.26069,2.26069,27500000.0
2005-07-26 00:43:00,2.26108,2.26129,2.26075,2.26101,31600000.0
2005-07-26 00:44:00,2.26087,2.26107,2.26012,2.26038,32000000.0
2005-07-26 00:45:00,2.26036,2.26058,2.26006,2.26014,39000000.0
2005-07-26 00:46:00,2.26002,2.26088,2.25998,2.26058,34300000.0
2005-07-26 00:47:00,2.26036,2.26083,2.2602,2.26055,52800001.0
2005-07-26 00:48:00,2.2604,2.26064,2.25999,2.26033,36300000.0
2005-07-26 00:49:00,2.26018,2.26079,2.25982,2.26032,35200000.0
2005-07-26 00:50:00,2.2601,2.26045,2.25986,2.26025,50000000.0
2005-07-26 00:51:00,2.26005,2.2603,2.25976,2.26018,33900000.0
2005-07-26 00:52:00,2.26009,2.26027,2.25967,2.26011,35700000.0
2005-07-26 00:53:00,2.25977,2.26035,2.25961,2.26033,42800000.0
2005-07-26 00:54:00,2.26032,2.26066,2.26017,2.26063,28300000.0
2005-07-26 00:55:00,2.26058,2.26073,2.26021,2.26042,33200000.0
2005-07-26 00:56:00,2.26044,2.26058,2.2602,2.26043,14000000.0
2005-07-26 00:57:00,2.26047,2.26057,2.26014,2.26042,38300000.0
2005-07-26 00:58:00,2.26011,2.26071,2.26002,2.26053,29400000.0
2005-07-26 00:59:00,2.25998,2.26064,2.25969,2.26044,34500000.0
2005-07-26 01:00:00,2.26002,2.26072,2.25971,2.26042,46400000.0
2005-07-26 01:01:00,2.26037,2.26037,2.25996,2.26006,32100000.0
2005-07-26 01:02:00,2.26022,2.2605,2.25998,2.26005,44000000.0
2005-07-26 01:03:00,2.25988,2.26096,2.25978,2.26019,37000000.0
2005-07-26 01:04:00,2.26018,2.26098,2.26016,2.26089,26400000.0
2005-07-26 01:05:00,2.2607,2.26109,2.26045,2.26091,46200000.0
2005-07-26 01:06:00,2.26055,2.26107,2.26046,2.26104,20000000.0
2005-07-26 01:07:00,2.26032,2.26134,2.26032,2.26134,31600000.0
2005-07-26 01:08:00,2.26122,2.26122,2.26051,2.26064,14800000.0
2005-07-26 01:09:00,2.26068,2.26119,2.26055,2.26082,26900000.0
2005-07-26 01:10:00,2.26112,2.26122,2.26046,2.26113,30100000.0
2005-07-26 01:11:00,2.26105,2.26111,2.26071,2.26104,34200000.0
2005-07-26 01:12:00,2.2607,2.26105,2.26053,2.26105,25100000.0
2005-07-26 01:13:00,2.26127,2.26127,2.26045,2.26063,34000000.0
2005-07-26 01:14:00,2.26107,2.26117,2.26018,2.26043,44000000.0
2005-07-26 01:15:00,2.26063,2.26069,2.2603,2.26046,48400000.0
2005-07-26 01:16:00,2.26066,2.26066,2.25997,2.26002,40600000.0
2005-07-26 01:17:00,2.26038,2.26052,2.26014,2.26039,69800000.0
2005-07-26 01:18:00,2.2601,2.26082,2.25997,2.26062,39200000.0
2005-07-26 01:19:00,2.26081,2.26113,2.26051,2.26057,24400000.0
2005-07-26 01:20:00,2.26085,2.26148,2.26036,2.26102,29800000.0
2005-07-26 01:21:00,2.2609,2.2613,2.26058,2.26115,40600000.0
2005-07-26 01:22:00,2.261,2.26135,2.26034,2.26118,47600000.0
2005-07-26 01:23:00,2.26137,2.26139,2.26059,2.26137,66200000.0
2005-07-26 01:24:00,2.261,2.26125,2.26043,2.26043,42200000.0
2005-07-26 01:25:00,2.26122,2.26123,2.26017,2.26017,28100000.0
2005-07-26 01:26:00,2.26079,2.26089,2.25994,2.2603,24500000.0
2005-07-26 01:27:00,2.26006,2.26078,2.25997,2.26075,43000000.0
2005-07-26 01:28:00,2.2605,2.2617,2.26034,2.26151,26000000.0
2005-07-26 01:29:00,2.26152,2.26153,2.26024,2.26031,32600000.0
2005-07-26 01:30:00,2.26021,2.26171,2.26021,2.26154,31600000.0
2005-07-26 01:31:00,2.26098,2.26163,2.26065,2.26163,30200000.0
2005-07-26 01:32:00,2.26137,2.26149,2.26094,2.26147,47500000.0
2005-07-26 01:33:00,2.26123,2.26163,2.26097,2.26145,59500000.0
2005-07-26 01:34:00,2.26078,2.26175,2.26061,2.26112,52500000.0
2005-07-26 01:35:00,2.26139,2.26149,2.26072,2.26072,37400001.0
2005-07-26 01:36:00,2.26037,2.26205,2.26036,2.26181,28300000.0
2005-07-26 01:37:00,2.26103,2.2621,2.26103,2.2618,33900000.0
2005-07-26 01:38:00,2.26179,2.26186,2.26127,2.26186,47100000.0
2005-07-26 01:39:00,2.26163,2.26179,2.26118,2.26123,32900000.0
2005-07-26 01:40:00,2.26148,2.26161,2.26106,2.26139,37800000.0
2005-07-26 01:41:00,2.26144,2.26189,2.26105,2.26173,41900000.0
2005-07-26 01:42:00,2.2615,2.26187,2.26138,2.26187,47300000.0
2005-07-26 01:43:00,2.26202,2.26206,2.2613,2.26155,31000000.0
2005-07-26 01:44:00,2.26188,2.26216,2.26175,2.26216,21400000.0
2005-07-26 01:45:00,2.26168,2.26259,2.26156,2.26253,44400000.0
2005-07-26 01:46:00,2.26232,2.2625,2.2614,2.2615,40100000.0
2005-07-26 01:47:00,2.2618,2.26205,2.26137,2.26185,44000000.0
2005-07-26 01:48:00,2.26212,2.26212,2.26116,2.26169,27000000.0
2005-07-26 01:49:00,2.26165,2.26182,2.2613,2.26164,37000000.0
2005-07-26 01:50:00,2.26169,2.26199,2.26075,2.26099,39400000.0
2005-07-26 01:51:00,2.2612,2.26128,2.26042,2.26087,29400000.0
2005-07-26 01:52:00,2.25985,2.2606,2.25967,2.2604,32400000.0
2005-07-26 01:53:00,2.26067,2.2608,2.25953,2.25995,39900000.0
2005-07-26 01:54:00,2.25987,2.26136,2.25987,2.2613,39000000.0
2005-07-26 01:55:00,2.26092,2.26092,2.26,2.26044,59400000.0
2005-07-26 01:56:00,2.2605,2.26118,2.26038,2.2604,23000000.0
2005-07-26 01:57:00,2.26082,2.26082,2.26,2.2602,61400000.0
2005-07-26 01:58:00,2.25998,2.26051,2.25989,2.26034,61300000.0
2005-07-26 01:59:00,2.26023,2.26072,2.26021,2.26065,54200000.0
2005-07-26 02:00:00,2.2604,2.26099,2.26036,2.26093,57400000.0
2005-07-26 02:01:00,2.26059,2.26099,2.26047,2.26093,45700000.0
2005-07-26 02:02:00,2.26098,2.26098,2.26048,2.26081,52400000.0
2005-07-26 02:03:00,2.26094,2.26097,2.2605,2.2605,47800000.0
2005-07-26 02:04:00,2.2608,2.26121,2.26059,2.26121,48500000.0
2005-07-26 02:05:00,2.26125,2.2613,2.2608,2.26111,43000000.0
2005-07-26 02:06:00,2.26127,2.26137,2.26074,2.26092,14800000.0
2005-07-26 02:07:00,2.26117,2.26139,2.26072,2.26123,38900000.0
2005-07-26 02:08:00,2.26105,2.26136,2.26097,2.26116,44400000.0
2005-07-26 02:09:00,2.26088,2.2612,2.26064,2.2611,22700000.0
2005-07-26 02:10:00,2.26073,2.26136,2.26047,2.26128,38200000.0
2005-07-26 02:11:00,2.26092,2.26121,2.26063,2.26115,78700000.0
2005-07-26 02:12:00,2.26129,2.26145,2.26065,2.26136,29200000.0
2005-07-26 02:13:00,2.26058,2.26138,2.26056,2.26132,57800000.0
2005-07-26 02:14:00,2.26118,2.26159,2.26095,2.26108,44000000.0
2005-07-26 02:15:00,2.26097,2.26128,2.26044,2.26047,44700000.0
2005-07-26 02:16:00,2.26109,2.26123,2.26064,2.26095,42500000.0
2005-07-26 02:17:00,2.26147,2.26147,2.2607,2.26113,43300000.0
2005-07-26 02:18:00,2.26083,2.26129,2.26076,2.26104,27700000.0
2005-07-26 02:19:00,2.26082,2.26144,2.26067,2.26099,34600000.0
2005-07-26 02:20:00,2.26075,2.26107,2.26054,2.26107,50100000.0
2005-07-26 02:21:00,2.26072,2.26097,2.26059,2.26076,32900000.0
2005-07-26 02:22:00,2.26082,2.26149,2.26071,2.26094,43400000.0
2005-07-26 02:23:00,2.261,2.26124,2.26023,2.26023,53900000.0
2005-07-26 02:24:00,2.26055,2.26118,2.26035,2.26089,27000000.0
2005-07-26 02:25:00,2.26081,2.26135,2.2608,2.26125,45200000.0
2005-07-26 02:26:00,2.26154,2.26154,2.26035,2.26088,32000000.0
2005-07-26 02:27:00,2.26105,2.26117,2.26025,2.26077,39200000.0
2005-07-26 02:28:00,2.2611,2.26135,2.26038,2.26066,32600000.0
2005-07-26 02:29:00,2.26106,2.26185,2.26106,2.2612,26900000.0
2005-07-26 02:30:00,2.26135,2.26231,2.26132,2.26195,21500000.0
2005-07-26 02:31:00,2.26164,2.26207,2.26124,2.26171,54900000.0
2005-07-26 02:32:00,2.26169,2.26169,2.26137,2.26137,30700000.0
2005-07-26 02:33:00,2.26148,2.26199,2.26135,2.26199,37200000.0
2005-07-26 02:34:00,2.26165,2.26211,2.26121,2.26205,51300000.0
2005-07-26 02:35:00,2.26148,2.26182,2.26114,2.26156,29600000.0
2005-07-26 02:36:00,2.26163,2.26187,2.2613,2.26169,29100000.0
2005-07-26 02:37:00,2.26167,2.2622,2.2614,2.2621,41200000.0
2005-07-26 02:38:00,2.26133,2.26175,2.26133,2.2614,32200000.0
2005-07-26 02:39:00,2.26137,2.26137,2.26059,2.26092,51900000.0
2005-07-26 02:40:00,2.26068,2.26153,2.26068,2.26153,25700000.0
2005-07-26 02:41:00,2.26127,2.26154,2.26093,2.2611,33500000.0
2005-07-26 02:42:00,2.26157,2.26159,2.26086,2.26155,55600000.0
2005-07-26 02:43:00,2.26144,2.2616,2.26089,2.26129,33800000.0
2005-07-26 02:44:00,2.2612,2.26184,2.26112,2.26134,35300000.0
2005-07-26 02:45:00,2.26162,2.26176,2.26103,2.26173,41100000.0
2005-07-26 02:46:00,2.26162,2.26192,2.26124,2.26192,31800000.0
2005-07-26 02:47:00,2.26145,2.26181,2.26107,2.26167,31500000.0
2005-07-26 02:48:00,2.26128,2.26178,2.26104,2.26148,106499999.0
2005-07-26 02:49:00,2.26182,2.26182,2.26084,2.26084,27800000.0
2005-07-26 02:50:00,2.26146,2.26171,2.26125,2.26148,45100000.0
2005-07-26 02:51:00,2.26122,2.26163,2.26122,2.2614,29900000.0
2005-07-26 02:52:00,2.26153,2.26159,2.26075,2.26141,35300000.0
2005-07-26 02:53:00,2.26128,2.26168,2.26095,2.26146,22200000.0
2005-07-26 02:54:00,2.26123,2.26239,2.2612,2.26176,57800000.0
2005-07-26 02:55:00,2.26128,2.26224,2.26128,2.26211,31100000.0
2005-07-26 02:56:00,2.26218,2.26218,2.26145,2.26166,29000000.0
2005-07-26 02:57:00,2.2619,2.26197,2.26134,2.26168,41300000.0
2005-07-26 02:58:00,2.26189,2.26222,2.26174,2.26216,35300000.0
2005-07-26 02:59:00,2.262,2.26209,2.26166,2.26202,41300000.0
2005-07-26 03:00:00,2.26176,2.26227,2.26155,2.26203,28900000.0
2005-07-26 03:01:00,2.26222,2.26244,2.26164,2.26164,21600000.0
2005-07-26 03:02:00,2.26138,2.26233,2.26136,2.26218,47800000.0
2005-07-26 03:03:00,2.26207,2.26216,2.26143,2.26143,29400000.0
2005-07-26 03:04:00,2.26185,2.26215,2.2613,2.26177,26600000.0
2005-07-26 03:05:00,2.2615,2.2622,2.2615,2.26209,43100000.0
2005-07-26 03:06:00,2.2617,2.2623,2.26155,2.2623,45500000.0
2005-07-26 03:07:00,2.26232,2.26245,2.26202,2.26211,27400000.0
2005-07-26 03:08:00,2.26195,2.26218,2.26172,2.26187,44800000.0
2005-07-26 03:09:00,2.26205,2.2623,2.26168,2.26189,37200000.0
2005-07-26 03:10:00,2.26249,2.26282,2.2621,2.26211,22700000.0
2005-07-26 03:11:00,2.26202,2.26239,2.26197,2.26217,48400000.0
2005-07-26 03:12:00,2.26203,2.26255,2.26184,2.2623,59600000.0
2005-07-26 03:13:00,2.26226,2.26261,2.26192,2.26229,26300000.0
2005-07-26 03:14:00,2.26173,2.26226,2.26173,2.26194,20900000.0
2005-07-26 03:15:00,2.26239,2.26239,2.26177,2.26199,38700000.0
2005-07-26 03:16:00,2.2618,2.2622,2.26152,2.262,52800000.0
2005-07-26 03:17:00,2.26177,2.26209,2.26144,2.26153,44200000.0
2005-07-26 03:18:00,2.26183,2.26229,2.26151,2.26162,52300000.0
2005-07-26 03:19:00,2.262,2.2621,2.26177,2.26194,36500000.0
2005-07-26 03:20:00,2.26247,2.26247,2.2615,2.26208,59800000.0
2005-07-26 03:21:00,2.26179,2.26208,2.26161,2.26179,49200000.0
2005-07-26 03:22:00,2.26166,2.26199,2.2615,2.26167,32200000.0
2005-07-26 03:23:00,2.26193,2.26201,2.26148,2.26148,32300000.0
2005-07-26 03:24:00,2.26209,2.26209,2.2609,2.26167,72300000.0
2005-07-26 03:25:00,2.26162,2.26191,2.26148,2.26174,53100000.0
2005-07-26 03:26:00,2.26112,2.26164,2.26095,2.26152,47300000.0
2005-07-26 03:27:00,2.26151,2.26165,2.26108,2.26165,44000000.0
2005-07-26 03:28:00,2.2611,2.26196,2.26098,2.2618,61700001.0
2005-07-26 03:29:00,2.26148,2.26186,2.26102,2.2612,22600000.0
2005-07-26 03:30:00,2.2615,2.26185,2.26122,2.26152,53800000.0
2005-07-26 03:31:00,2.26115,2.26164,2.26102,2.26149,34100000.0
2005-07-26 03:32:00,2.26152,2.2616,2.26102,2.26144,28500000.0
2005-07-26 03:33:00,2.26167,2.26173,2.26106,2.26135,33500000.0
2005-07-26 03:34:00,2.26182,2.26182,2.26094,2.26118,48400000.0
2005-07-26 03:35:00,2.26162,2.26171,2.2608,2.26151,55400000.0
2005-07-26 03:36:00,2.26176,2.262,2.26123,2.26152,28300000.0
2005-07-26 03:37:00,2.26143,2.26197,2.26118,2.26197,35600000.0
2005-07-26 03:38:00,2.26187,2.26219,2.26142,2.26171,19700000.0
2005-07-26 03:39:00,2.26196,2.2623,2.26176,2.26208,55800000.0
2005-07-26 03:40:00,2.26214,2.26218,2.26152,2.262,39700000.0
2005-07-26 03:41:00,2.26223,2.26251,2.26181,2.26223,50000000.0
2005-07-26 03:42:00,2.26235,2.26255,2.26194,2.26249,65000000.0
2005-07-26 03:43:00,2.26225,2.26269,2.26213,2.26263,41100000.0
2005-07-26 03:44:00,2.26204,2.26271,2.26199,2.2627,38200000.0
2005-07-26 03:45:00,2.26277,2.26296,2.26228,2.26253,27700000.0
2005-07-26 03:46:00,2.26255,2.26288,2.26209,2.26288,44600000.0
2005-07-26 03:47:00,2.26248,2.26248,2.26196,2.26236,16600000.0
2005-07-26 03:48:00,2.26243,2.26244,2.26209,2.26225,47700000.0
2005-07-26 03:49:00,2.26239,2.26239,2.2616,2.26163,26400000.0
2005-07-26 03:50:00,2.26178,2.26253,2.26172,2.26197,31300000.0
2005-07-26 03:51:00,2.2623,2.26248,2.26209,2.2624,20200000.0
2005-07-26 03:52:00,2.26233,2.26273,2.26233,2.26262,47100001.0
2005-07-26 03:53:00,2.2629,2.26308,2.26256,2.2629,25700000.0
2005-07-26 03:54:00,2.26298,2.26333,2.26269,2.26321,23000000.0
2005-07-26 03:55:00,2.26293,2.26339,2.26279,2.26305,49000000.0
2005-07-26 03:56:00,2.26285,2.26289,2.26242,2.26268,35300000.0
2005-07-26 03:57:00,2.26277,2.26281,2.26257,2.26271,58000000.0
2005-07-26 03:58:00,2.26248,2.26301,2.26219,2.26301,25600000.0
2005-07-26 03:59:00,2.26307,2.26307,2.26207,2.26218,51100000.0
2005-07-26 04:00:00,2.26203,2.26312,2.26203,2.26312,49800000.0
2005-07-26 04:01:00,2.26263,2.26305,2.26247,2.26284,23300000.0
2005-07-26 04:02:00,2.26277,2.26292,2.26246,2.26246,40800000.0
2005-07-26 04:03:00,2.26329,2.26329,2.26232,2.26265,46000001.0
2005-07-26 04:04:00,2.26276,2.26276,2.26233,2.26274,24100000.0
2005-07-26 04:05:00,2.26279,2.26288,2.26251,2.26283,40300000.0
2005-07-26 04:06:00,2.26231,2.26277,2.26217,2.26235,29100000.0
2005-07-26 04:07:00,2.26195,2.26283,2.26187,2.26277,25400000.0
2005-07-26 04:08:00,2.26277,2.26286,2.26221,2.26257,40300000.0
2005-07-26 04:09:00,2.26265,2.26278,2.26202,2.26215,63300000.0
2005-07-26 04:10:00,2.26256,2.26289,2.26253,2.26265,34300000.0
2005-07-26 04:11:00,2.26287,2.26292,2.26204,2.26221,32300000.0
2005-07-26 04:12:00,2.26264,2.26323,2.26222,2.26323,34200000.0
2005-07-26 04:13:00,2.26265,2.2632,2.26229,2.26309,34600000.0
2005-07-26 04:14:00,2.26312,2.26328,2.26258,2.26308,30200000.0
2005-07-26 04:15:00,2.26297,2.26325,2.26284,2.26297,28400000.0
2005-07-26 04:16:00,2.2631,2.26351,2.26276,2.26351,26800000.0
2005-07-26 04:17:00,2.26374,2.26376,2.26284,2.26307,56200000.0
2005-07-26 04:18:00,2.26354,2.26354,2.26267,2.26313,47200000.0
2005-07-26 04:19:00,2.26285,2.26302,2.26246,2.26275,37199999.0
2005-07-26 04:20:00,2.26317,2.26325,2.26258,2.26292,22400000.0
2005-07-26 04:21:00,2.26308,2.26313,2.26258,2.26313,45200000.0
2005-07-26 04:22:00,2.26295,2.26317,2.26253,2.26253,40600000.0
2005-07-26 04:23:00,2.26243,2.26312,2.26233,2.26301,36300000.0
2005-07-26 04:24:00,2.26291,2.26308,2.2627,2.26285,41200000.0
2005-07-26 04:25:00,2.2626,2.26293,2.26253,2.2628,26600000.0
2005-07-26 04:26:00,2.26287,2.263,2.26232,2.26241,31200000.0
2005-07-26 04:27:00,2.26282,2.26304,2.26256,2.2626,25800000.0
2005-07-26 04:28:00,2.26268,2.26313,2.26241,2.26302,34000000.0
2005-07-26 04:29:00,2.26293,2.2631,2.26243,2.26301,39000000.0
2005-07-26 04:30:00,2.26291,2.26325,2.26264,2.26264,60400000.0
2005-07-26 04:31:00,2.26312,2.26318,2.26267,2.26296,27200000.0
2005-07-26 04:32:00,2.26273,2.26313,2.26242,2.26272,26900000.0
2005-07-26 04:33:00,2.26233,2.26304,2.26233,2.26268,45099999.0
2005-07-26 04:34:00,2.2632,2.26321,2.26268,2.26303,48800000.0
2005-07-26 04:35:00,2.26307,2.26321,2.26246,2.26298,38900000.0
2005-07-26 04:36:00,2.26263,2.26305,2.26233,2.26242,40100000.0
2005-07-26 04:37:00,2.26243,2.26312,2.26232,2.26261,33200000.0
2005-07-26 04:38:00,2.26276,2.26289,2.26225,2.26232,45100000.0
2005-07-26 04:39:00,2.26244,2.26257,2.26222,2.26252,35700000.0
2005-07-26 04:40:00,2.2622,2.26272,2.26203,2.26256,16800000.0
2005-07-26 04:41:00,2.26193,2.26273,2.26191,2.26227,39000000.0
2005-07-26 04:42:00,2.2626,2.26263,2.26132,2.26158,38600000.0
2005-07-26 04:43:00,2.26165,2.26195,2.26104,2.26138,49800000.0
2005-07-26 04:44:00,2.26164,2.26178,2.26085,2.26152,46300000.0
2005-07-26 04:45:00,2.26154,2.26198,2.26132,2.26151,58900000.0
2005-07-26 04:46:00,2.26142,2.26211,2.26132,2.26172,26200000.0
2005-07-26 04:47:00,2.26112,2.26148,2.26092,2.26134,28000000.0
2005-07-26 04:48:00,2.26102,2.26154,2.26068,2.26103,39200000.0
2005-07-26 04:49:00,2.26137,2.26168,2.26084,2.26089,42300000.0
2005-07-26 04:50:00,2.26087,2.26111,2.2606,2.26068,47200000.0
2005-07-26 04:51:00,2.26122,2.26122,2.26005,2.26012,25400000.0
2005-07-26 04:52:00,2.26061,2.26124,2.26047,2.26111,22600000.0
2005-07-26 04:53:00,2.26117,2.2614,2.2604,2.26078,48400000.0
2005-07-26 04:54:00,2.26114,2.26122,2.26061,2.26069,23100000.0
2005-07-26 04:55:00,2.26104,2.26113,2.26024,2.26068,46100001.0
2005-07-26 04:56:00,2.26112,2.26114,2.26051,2.26111,54799999.0
2005-07-26 04:57:00,2.2611,2.2612,2.26029,2.26032,29700000.0
2005-07-26 04:58:00,2.26043,2.26112,2.26027,2.26027,49500000.0
2005-07-26 04:59:00,2.26065,2.26104,2.26056,2.26097,58600000.0
2005-07-26 05:00:00,2.26091,2.26151,2.26079,2.26137,27000000.0
2005-07-26 05:01:00,2.26166,2.26166,2.2607,2.26096,41900000.0
2005-07-26 05:02:00,2.26119,2.2612,2.26051,2.26083,23100000.0
2005-07-26 05:03:00,2.26081,2.26121,2.26058,2.26121,45400000.0
2005-07-26 05:04:00,2.26119,2.26133,2.26073,2.26112,33100000.0
2005-07-26 05:05:00,2.26122,2.26144,2.2608,2.26105,59200000.0
2005-07-26 05:06:00,2.26114,2.2613,2.26071,2.26092,33800000.0
2005-07-26 05:07:00,2.2613,2.26147,2.26068,2.2611,49900000.0
2005-07-26 05:08:00,2.26107,2.26119,2.26072,2.26112,43800000.0
2005-07-26 05:09:00,2.26101,2.26151,2.2608,2.26148,23500000.0
2005-07-26 05:10:00,2.26089,2.26156,2.26088,2.261,27600000.0
2005-07-26 05:11:00,2.26123,2.26142,2.26076,2.26128,27000000.0
2005-07-26 05:12:00,2.26143,2.26143,2.2608,2.26143,38400000.0
2005-07-26 05:13:00,2.2616,2.26181,2.261,2.2612,26500000.0
2005-07-26 05:14:00,2.26113,2.26151,2.2609,2.26139,26300000.0
2005-07-26 05:15:00,2.26152,2.26175,2.26113,2.26124,28600000.0
2005-07-26 05:16:00,2.26107,2.26149,2.26104,2.26128,24300000.0
2005-07-26 05:17:00,2.26116,2.26156,2.26104,2.26118,42000000.0
2005-07-26 05:18:00,2.26135,2.26164,2.26085,2.26124,52800000.0
2005-07-26 05:19:00,2.26087,2.26168,2.26068,2.26155,53000000.0
2005-07-26 05:20:00,2.2611,2.26149,2.26064,2.26134,38100000.0
2005-07-26 05:21:00,2.26115,2.26148,2.26083,2.26091,56900000.0
2005-07-26 05:22:00,2.261,2.2613,2.26069,2.26103,39100000.0
2005-07-26 05:23:00,2.26099,2.26127,2.2608,2.26106,40000000.0
2005-07-26 05:24:00,2.2612,2.26127,2.26061,2.26066,17600000.0
2005-07-26 05:25:00,2.2606,2.261,2.26055,2.261,25500000.0
2005-07-26 05:26:00,2.26098,2.26129,2.26017,2.26029,23000000.0
2005-07-26 05:27:00,2.26134,2.26136,2.26066,2.26109,43800000.0
2005-07-26 05:28:00,2.26139,2.26139,2.26101,2.26107,27700000.0
2005-07-26 05:29:00,2.261,2.26157,2.26069,2.26113,41500000.0
2005-07-26 05:30:00,2.2608,2.26131,2.26052,2.26131,29800000.0
2005-07-26 05:31:00,2.26101,2.26119,2.26062,2.26091,27200000.0
2005-07-26 05:32:00,2.26082,2.26128,2.26065,2.26089,39900000.0
2005-07-26 05:33:00,2.26038,2.26118,2.26038,2.26098,39400000.0
2005-07-26 05:34:00,2.26058,2.26117,2.26051,2.26101,49000000.0
2005-07-26 05:35:00,2.26117,2.26128,2.26047,2.2606,39200000.0
2005-07-26 05:36:00,2.26115,2.26116,2.26057,2.26063,48800001.0
2005-07-26 05:37:00,2.26053,2.26113,2.26049,2.26109,36300000.0
2005-07-26 05:38:00,2.26117,2.2614,2.26072,2.26101,25200000.0
2005-07-26 05:39:00,2.26098,2.26137,2.26081,2.26127,28400000.0
2005-07-26 05:40:00,2.2609,2.26116,2.2607,2.2607,20400000.0
2005-07-26 05:41:00,2.26075,2.26131,2.26052,2.26098,17700000.0
2005-07-26 05:42:00,2.26091,2.26112,2.26042,2.26058,38400000.0
2005-07-26 05:43:00,2.26083,2.26144,2.26073,2.26144,54700000.0
2005-07-26 05:44:00,2.26092,2.26134,2.26077,2.26085,24200000.0
2005-07-26 05:45:00,2.26117,2.26141,2.26084,2.26084,49400000.0
2005-07-26 05:46:00,2.26121,2.26137,2.26106,2.26117,28700000.0
2005-07-26 05:47:00,2.26127,2.2615,2.26098,2.2615,55200000.0
2005-07-26 05:48:00,2.26155,2.26155,2.26073,2.2609,30600000.0
2005-07-26 05:49:00,2.26146,2.26146,2.26095,2.26099,29500000.0
2005-07-26 05:50:00,2.2611,2.26166,2.26087,2.26123,47299999.0
2005-07-26 05:51:00,2.26144,2.26164,2.26118,2.26134,53700000.0
2005-07-26 05:52:00,2.26141,2.26152,2.2612,2.26152,38600000.0
2005-07-26 05:53:00,2.2614,2.26158,2.26094,2.26103,29300000.0
2005-07-26 05:54:00,2.26075,2.26122,2.26059,2.26119,36000000.0
2005-07-26 05:55:00,2.26119,2.2614,2.26076,2.26098,29600000.0
2005-07-26 05:56:00,2.26076,2.26109,2.26059,2.26103,45000000.0
2005-07-26 05:57:00,2.26101,2.26122,2.26066,2.26066,29300000.0
2005-07-26 05:58:00,2.26049,2.2611,2.26049,2.26081,43800000.0
2005-07-26 05:59:00,2.26062,2.26122,2.2604,2.26122,38400000.0
2005-07-26 06:00:00,2.26081,2.26087,2.26039,2.26039,19000000.0
2005-07-26 06:01:00,2.26056,2.26091,2.26038,2.26038,46800000.0
2005-07-26 06:02:00,2.26094,2.26126,2.26048,2.26048,43300000.0
2005-07-26 06:03:00,2.26025,2.26109,2.26023,2.26054,43800000.0
2005-07-26 06:04:00,2.26033,2.26109,2.26016,2.26109,32500000.0
2005-07-26 06:05:00,2.26075,2.26107,2.26063,2.26094,56100001.0
2005-07-26 06:06:00,2.26105,2.26105,2.26026,2.26062,39700000.0
2005-07-26 06:07:00,2.261,2.26104,2.26019,2.26019,32600000.0
2005-07-26 06:08:00,2.2607,2.26083,2.26019,2.26033,41800000.0
2005-07-26 06:09:00,2.26041,2.26072,2.26012,2.26068,21400000.0
2005-07-26 06:10:00,2.26051,2.26076,2.2604,2.26048,41700000.0
2005-07-26 06:11:00,2.26054,2.26054,2.25989,2.26041,44800000.0
2005-07-26 06:12:00,2.26035,2.26089,2.26019,2.26084,37500000.0
2005-07-26 06:13:00,2.26086,2.26086,2.26006,2.26016,37400000.0
2005-07-26 06:14:00,2.26065,2.26065,2.26012,2.26031,11900000.0
2005-07-26 06:15:00,2.25977,2.26084,2.25977,2.26068,28100000.0
2005-07-26 06:16:00,2.26087,2.26087,2.26031,2.2606,48199999.0
2005-07-26 06:17:00,2.2606,2.26083,2.26026,2.26055,65900000.0
2005-07-26 06:18:00,2.26052,2.26084,2.26025,2.26083,31200000.0
2005-07-26 06:19:00,2.26065,2.26123,2.2605,2.26112,56400001.0
2005-07-26 06:20:00,2.26047,2.26092,2.26047,2.26092,33800000.0
2005-07-26 06:21:00,2.2609,2.26109,2.26033,2.26048,44400000.0
2005-07-26 06:22:00,2.2608,2.26108,2.26042,2.26108,33200000.0
2005-07-26 06:23:00,2.26089,2.26089,2.2601,2.26018,31900000.0
2005-07-26 06:24:00,2.26067,2.2608,2.25996,2.26003,42600000.0
2005-07-26 06:25:00,2.2599,2.26076,2.25988,2.26041,34000000.0
2005-07-26 06:26:00,2.25995,2.2604,2.25986,2.26004,47200000.0
2005-07-26 06:27:00,2.26024,2.26035,2.25982,2.25992,28800000.0
2005-07-26 06:28:00,2.25998,2.26051,2.25983,2.26042,40700000.0
2005-07-26 06:29:00,2.26048,2.26064,2.26019,2.26032,37400000.0
2005-07-26 06:30:00,2.26102,2.26105,2.26024,2.26034,63200000.0
2005-07-26 06:31:00,2.26024,2.26075,2.26014,2.26035,62400000.0
2005-07-26 06:32:00,2.26056,2.26075,2.26014,2.26064,23600000.0
2005-07-26 06:33:00,2.26031,2.26055,2.25998,2.26047,50200000.0
2005-07-26 06:34:00,2.26049,2.2607,2.26017,2.26025,38900000.0
2005-07-26 06:35:00,2.26025,2.26063,2.25999,2.26041,49400000.0
2005-07-26 06:36:00,2.26031,2.26054,2.26011,2.26043,75799999.0
2005-07-26 06:37:00,2.26033,2.26055,2.26003,2.26042,39500000.0
2005-07-26 06:38:00,2.26073,2.26073,2.2601,2.26026,47200000.0
2005-07-26 06:39:00,2.26025,2.2605,2.26001,2.26014,26700000.0
2005-07-26 06:40:00,2.26017,2.26066,2.26008,2.26038,37500000.0
2005-07-26 06:41:00,2.26036,2.26043,2.26,2.26,33900000.0
2005-07-26 06:42:00,2.26009,2.2605,2.26007,2.2605,34100000.0
2005-07-26 06:43:00,2.26068,2.26072,2.26031,2.26033,46600000.0
2005-07-26 06:44:00,2.26019,2.26031,2.26002,2.26003,26000000.0
2005-07-26 06:45:00,2.26005,2.26035,2.25963,2.25977,48300001.0
2005-07-26 06:46:00,2.25987,2.26035,2.2596,2.26015,29000000.0
2005-07-26 06:47:00,2.26017,2.26047,2.25993,2.26044,35000000.0
2005-07-26 06:48:00,2.26005,2.26058,2.26005,2.26038,35600000.0
2005-07-26 06:49:00,2.2599,2.26029,2.25989,2.26008,36100000.0
2005-07-26 06:50:00,2.26064,2.26066,2.25986,2.26016,41200000.0
2005-07-26 06:51:00,2.26012,2.26026,2.25977,2.25977,59400000.0
2005-07-26 06:52:00,2.25992,2.26043,2.25989,2.26017,49700000.0
2005-07-26 06:53:00,2.25994,2.26013,2.25973,2.2598,28100000.0
2005-07-26 06:54:00,2.26023,2.26032,2.25992,2.26006,32000000.0
2005-07-26 06:55:00,2.26007,2.26019,2.25935,2.25957,40100000.0
2005-07-26 06:56:00,2.25968,2.25976,2.25926,2.2596,48700000.0
2005-07-26 06:57:00,2.25967,2.26016,2.25962,2.26003,35100000.0
2005-07-26 06:58:00,2.26007,2.26029,2.2596,2.26014,54500000.0
2005-07-26 06:59:00,2.26026,2.26052,2.26007,2.26037,52800000.0
2005-07-26 07:00:00,2.26039,2.26054,2.26029,2.26036,28400000.0
2005-07-26 07:01:00,2.26047,2.26072,2.26005,2.2605,21500000.0
2005-07-26 07:02:00,2.2603,2.26045,2.2599,2.26026,32200000.0
2005-07-26 07:03:00,2.26031,2.26034,2.25964,2.25964,27900000.0
2005-07-26 07:04:00,2.2597,2.26012,2.2592,2.25971,77399999.0
2005-07-26 07:05:00,2.26007,2.26018,2.25938,2.25978,52300000.0
2005-07-26 07:06:00,2.25964,2.26015,2.25946,2.25994,46700000.0
2005-07-26 07:07:00,2.25986,2.26021,2.25963,2.25999,27100000.0
2005-07-26 07:08:00,2.26007,2.2602,2.25944,2.2602,22000000.0
2005-07-26 07:09:00,2.2599,2.26044,2.25968,2.26017,47700000.0
2005-07-26 07:10:00,2.25983,2.26009,2.25974,2.25984,30700000.0
2005-07-26 07:11:00,2.25991,2.25999,2.25951,2.25996,29800000.0
2005-07-26 07:12:00,2.25985,2.26036,2.25959,2.26036,33300000.0
2005-07-26 07:13:00,2.26022,2.26034,2.2598,2.26021,40100000.0
2005-07-26 07:14:00,2.26014,2.26035,2.25991,2.26002,39200000.0
2005-07-26 07:15:00,2.26031,2.26031,2.25975,2.25984,53300000.0
2005-07-26 07:16:00,2.26036,2.26054,2.25997,2.26031,32700000.0
2005-07-26 07:17:00,2.26068,2.26077,2.26027,2.26039,29300000.0
2005-07-26 07:18:00,2.26017,2.26038,2.25988,2.25988,20600000.0
2005-07-26 07:19:00,2.25964,2.26035,2.25964,2.25982,49300000.0
2005-07-26 07:20:00,2.26028,2.26034,2.25995,2.26021,42800000.0
2005-07-26 07:21:00,2.26027,2.26046,2.26004,2.26044,17900000.0
2005-07-26 07:22:00,2.26023,2.2605,2.25995,2.2605,69300000.0
2005-07-26 07:23:00,2.26034,2.2606,2.2601,2.2606,35800000.0
2005-07-26 07:24:00,2.26031,2.26069,2.25992,2.26069,33300000.0
2005-07-26 07:25:00,2.26078,2.26092,2.2601,2.26019,42300000.0
2005-07-26 07:26:00,2.25967,2.26055,2.25967,2.26043,23600000.0
2005-07-26 07:27:00,2.26057,2.26062,2.2599,2.2599,48400000.0
2005-07-26 07:28:00,2.26018,2.26067,2.25994,2.26067,37600000.0
2005-07-26 07:29:00,2.26008,2.26037,2.25993,2.26004,65100000.0
2005-07-26 07:30:00,2.26049,2.26049,2.26016,2.26035,42200000.0
2005-07-26 07:31:00,2.26035,2.26043,2.25961,2.25978,43500000.0
2005-07-26 07:32:00,2.25997,2.26026,2.25947,2.25947,46700000.0
2005-07-26 07:33:00,2.25994,2.26006,2.25964,2.25968,29500000.0
2005-07-26 07:34:00,2.2596,2.25994,2.25932,2.25967,35800000.0
2005-07-26 07:35:00,2.25997,2.26034,2.25962,2.26016,36300000.0
2005-07-26 07:36:00,2.26047,2.2606,2.25979,2.26035,45900000.0
2005-07-26 07:37:00,2.26052,2.26063,2.25996,2.26029,30400000.0
2005-07-26 07:38:00,2.26017,2.26041,2.25975,2.26005,35300000.0
2005-07-26 07:39:00,2.2598,2.26067,2.25976,2.26067,23400000.0
2005-07-26 07:40:00,2.2602,2.26046,2.25996,2.26046,38000000.0
2005-07-26 07:41:00,2.26052,2.26076,2.25982,2.26065,47700000.0
2005-07-26 07:42:00,2.26097,2.26111,2.26056,2.26077,35000000.0
2005-07-26 07:43:00,2.26073,2.26096,2.26044,2.26069,42100000.0
2005-07-26 07:44:00,2.26044,2.26091,2.26039,2.26049,70600000.0
2005-07-26 07:45:00,2.26058,2.26083,2.26021,2.26021,28400000.0
2005-07-26 07:46:00,2.2603,2.26098,2.2603,2.26074,37400000.0
2005-07-26 07:47:00,2.26082,2.26082,2.2601,2.26051,31700000.0
2005-07-26 07:48:00,2.26005,2.2605,2.25976,2.26024,28300000.0
2005-07-26 07:49:00,2.26055,2.26057,2.25983,2.26004,30800000.0
2005-07-26 07:50:00,2.26006,2.2605,2.25997,2.2605,38600000.0
2005-07-26 07:51:00,2.26022,2.26036,2.2597,2.25981,28000000.0
2005-07-26 07:52:00,2.26006,2.26056,2.25988,2.26048,28500000.0
2005-07-26 07:53:00,2.25969,2.26021,2.25969,2.26005,35800000.0
2005-07-26 07:54:00,2.25977,2.26004,2.25946,2.25946,30100000.0
2005-07-26 07:55:00,2.25973,2.26015,2.25952,2.25994,40100000.0
2005-07-26 07:56:00,2.26027,2.26031,2.25941,2.25942,48500000.0
2005-07-26 07:57:00,2.2591,2.26025,2.25903,2.26025,28800000.0
2005-07-26 07:58:00,2.25985,2.26029,2.2597,2.26013,54200000.0
2005-07-26 07:59:00,2.25997,2.26043,2.2596,2.26031,29400000.0
2005-07-26 08:00:00,2.25968,2.25978,2.25896,2.25907,34400000.0
2005-07-26 08:01:00,2.2598,2.25987,2.25895,2.25987,42700000.0
2005-07-26 08:02:00,2.25976,2.26011,2.25962,2.25992,23900000.0
2005-07-26 08:03:00,2.25956,2.25993,2.25942,2.25981,24600000.0
2005-07-26 08:04:00,2.25921,2.25962,2.25901,2.25901,34200000.0
2005-07-26 08:05:00,2.25965,2.26031,2.25922,2.25983,41700000.0
2005-07-26 08:06:00,2.25953,2.2598,2.25917,2.25969,52700000.0
2005-07-26 08:07:00,2.25952,2.25966,2.25914,2.25925,51500000.0
2005-07-26 08:08:00,2.25955,2.25981,2.25931,2.25963,60200000.0
2005-07-26 08:09:00,2.25941,2.25984,2.25925,2.25976,55700000.0
2005-07-26 08:10:00,2.26002,2.26028,2.25983,2.26008,36000000.0
2005-07-26 08:11:00,2.26042,2.26052,2.25944,2.25947,17200000.0
2005-07-26 08:12:00,2.25898,2.26009,2.25898,2.25985,31500000.0
2005-07-26 08:13:00,2.25991,2.2601,2.25961,2.25971,30000000.0
2005-07-26 08:14:00,2.2601,2.26044,2.25984,2.26038,29900000.0
2005-07-26 08:15:00,2.26025,2.26064,2.25984,2.26064,20500000.0
2005-07-26 08:16:00,2.26055,2.26081,2.2603,2.26052,59600000.0
2005-07-26 08:17:00,2.26061,2.26061,2.26013,2.26013,29900000.0
2005-07-26 08:18:00,2.25995,2.26042,2.25955,2.26028,29100000.0
2005-07-26 08:19:00,2.26044,2.26047,2.26002,2.26028,41300000.0
2005-07-26 08:20:00,2.2601,2.26056,2.25985,2.26056,46500000.0
2005-07-26 08:21:00,2.2607,2.26082,2.26014,2.26031,20800000.0
2005-07-26 08:22:00,2.2599,2.26121,2.25987,2.26103,29400000.0
2005-07-26 08:23:00,2.26113,2.26126,2.26063,2.26086,35100000.0
2005-07-26 08:24:00,2.2606,2.26134,2.26053,2.26114,38800000.0
2005-07-26 08:25:00,2.26121,2.2614,2.26064,2.26096,33000000.0
2005-07-26 08:26:00,2.26094,2.26116,2.26052,2.26114,52800000.0
2005-07-26 08:27:00,2.26139,2.26139,2.26071,2.26093,33100000.0
2005-07-26 08:28:00,2.26076,2.26151,2.26073,2.26141,42600000.0
2005-07-26 08:29:00,2.26137,2.26181,2.26127,2.26161,42500000.0
2005-07-26 08:30:00,2.26153,2.26175,2.26114,2.26139,24600000.0
2005-07-26 08:31:00,2.26142,2.26142,2.26104,2.26117,42100000.0
2005-07-26 08:32:00,2.2612,2.26148,2.26103,2.26113,40700000.0
2005-07-26 08:33:00,2.26124,2.26131,2.26076,2.26099,39699999.0
2005-07-26 08:34:00,2.26113,2.26124,2.26077,2.26109,73100001.0
2005-07-26 08:35:00,2.2614,2.26149,2.26073,2.26087,32800000.0
2005-07-26 08:36:00,2.26109,2.26116,2.26052,2.26096,39500000.0
2005-07-26 08:37:00,2.26082,2.26133,2.26029,2.26029,54699998.0
2005-07-26 08:38:00,2.26038,2.26061,2.26011,2.26052,50800000.0
2005-07-26 08:39:00,2.26052,2.26093,2.26013,2.26031,33200000.0
2005-07-26 08:40:00,2.26016,2.26099,2.26016,2.2607,52300000.0
2005-07-26 08:41:00,2.26079,2.26116,2.26057,2.26104,32000000.0
2005-07-26 08:42:00,2.26067,2.2611,2.26038,2.2607,36200000.0
2005-07-26 08:43:00,2.26119,2.26119,2.26025,2.26067,30300000.0
2005-07-26 08:44:00,2.26104,2.2611,2.26066,2.26085,29100000.0
2005-07-26 08:45:00,2.26075,2.26095,2.26047,2.26061,21600000.0
2005-07-26 08:46:00,2.26054,2.26066,2.26026,2.26038,38900000.0
2005-07-26 08:47:00,2.26019,2.26033,2.25967,2.25967,38400000.0
2005-07-26 08:48:00,2.25978,2.26021,2.25917,2.25925,31500000.0
2005-07-26 08:49:00,2.25943,2.26049,2.25932,2.25969,40700000.0
2005-07-26 08:50:00,2.26023,2.26059,2.25946,2.25961,22100000.0
2005-07-26 08:51:00,2.25956,2.25996,2.25933,2.25933,26700000.0
2005-07-26 08:52:00,2.2595,2.25986,2.25912,2.25924,22600000.0
2005-07-26 08:53:00,2.25927,2.25945,2.25869,2.25883,59200000.0
2005-07-26 08:54:00,2.25903,2.25973,2.25902,2.25959,41400000.0
2005-07-26 08:55:00,2.2593,2.2595,2.25891,2.25943,39400000.0
2005-07-26 08:56:00,2.25907,2.2596,2.25901,2.2596,26300000.0
2005-07-26 08:57:00,2.25904,2.2592,2.25873,2.25878,35200000.0
2005-07-26 08:58:00,2.25853,2.25918,2.25838,2.25918,42100000.0
2005-07-26 08:59:00,2.2593,2.2593,2.25857,2.25864,43100000.0
2005-07-26 09:00:00,2.25887,2.25919,2.25878,2.25917,35200000.0
2005-07-26 09:01:00,2.25892,2.25909,2.25858,2.25867,25500000.0
2005-07-26 09:02:00,2.25867,2.25915,2.2586,2.25866,40400001.0
2005-07-26 09:03:00,2.25875,2.25907,2.25871,2.25891,40900001.0
2005-07-26 09:04:00,2.25846,2.25894,2.25827,2.25872,30400000.0
2005-07-26 09:05:00,2.25898,2.25914,2.25851,2.25914,40300000.0
2005-07-26 09:06:00,2.25893,2.25922,2.25876,2.25907,35100000.0
2005-07-26 09:07:00,2.25904,2.25916,2.25864,2.2587,28200000.0
2005-07-26 09:08:00,2.25892,2.25905,2.25852,2.25872,50800000.0
2005-07-26 09:09:00,2.2587,2.25898,2.25836,2.25861,38000000.0
2005-07-26 09:10:00,2.25895,2.25897,2.25839,2.25851,41800000.0
2005-07-26 09:11:00,2.25875,2.25925,2.25859,2.25909,39200000.0
2005-07-26 09:12:00,2.25917,2.25951,2.2588,2.25951,45500000.0
2005-07-26 09:13:00,2.2593,2.25953,2.25912,2.25939,43500000.0
2005-07-26 09:14:00,2.25955,2.25957,2.25903,2.25946,39600000.0
2005-07-26 09:15:00,2.25929,2.25942,2.25882,2.25882,31600000.0
2005-07-26 09:16:00,2.2593,2.25946,2.25895,2.25924,33800000.0
2005-07-26 09:17:00,2.25936,2.25947,2.25898,2.25927,38800000.0
2005-07-26 09:18:00,2.25916,2.25959,2.25895,2.25947,57599999.0
2005-07-26 09:19:00,2.25971,2.25987,2.25933,2.25958,30800000.0
2005-07-26 09:20:00,2.25945,2.25994,2.25925,2.25987,38100000.0
2005-07-26 09:21:00,2.25992,2.25992,2.2595,2.25967,31100000.0
2005-07-26 09:22:00,2.25939,2.2595,2.25895,2.259,55600001.0
2005-07-26 09:23:00,2.2598,2.25988,2.2594,2.25988,26000000.0
2005-07-26 09:24:00,2.25938,2.25988,2.2593,2.25978,56500000.0
2005-07-26 09:25:00,2.25961,2.2597,2.25904,2.25923,48700000.0
2005-07-26 09:26:00,2.25934,2.25943,2.25846,2.25849,37100000.0
2005-07-26 09:27:00,2.25914,2.25941,2.25872,2.25872,29400000.0
2005-07-26 09:28:00,2.25913,2.25921,2.25851,2.25851,47700000.0
2005-07-26 09:29:00,2.25803,2.25876,2.25803,2.25856,33200000.0
2005-07-26 09:30:00,2.2582,2.25952,2.2582,2.25918,49600000.0
2005-07-26 09:31:00,2.25901,2.25933,2.25884,2.2592,46600000.0
2005-07-26 09:32:00,2.25917,2.25936,2.25895,2.25912,55000000.0
2005-07-26 09:33:00,2.25899,2.2592,2.25875,2.25892,37800000.0
2005-07-26 09:34:00,2.25892,2.25914,2.25845,2.25874,31600000.0
2005-07-26 09:35:00,2.25889,2.25895,2.25848,2.25857,38000000.0
2005-07-26 09:36:00,2.25872,2.25892,2.25844,2.25844,51500000.0
2005-07-26 09:37:00,2.25857,2.25876,2.25821,2.25855,34200000.0
2005-07-26 09:38:00,2.25885,2.25886,2.2583,2.25883,29200000.0
2005-07-26 09:39:00,2.2587,2.25893,2.25837,2.25865,48400000.0
2005-07-26 09:40:00,2.25869,2.25908,2.25855,2.25867,59099999.0
2005-07-26 09:41:00,2.2589,2.2591,2.25841,2.25866,21400000.0
2005-07-26 09:42:00,2.25857,2.25868,2.25789,2.25825,25100000.0
2005-07-26 09:43:00,2.25806,2.25837,2.25776,2.25786,47800000.0
2005-07-26 09:44:00,2.25765,2.25801,2.25719,2.2574,24500000.0
2005-07-26 09:45:00,2.25721,2.25746,2.25678,2.257,17500000.0
2005-07-26 09:46:00,2.25685,2.2574,2.25657,2.25665,42800000.0
2005-07-26 09:47:00,2.25669,2.25719,2.25648,2.25675,27500000.0
2005-07-26 09:48:00,2.25665,2.25765,2.25659,2.25697,48600000.0
2005-07-26 09:49:00,2.25703,2.25744,2.25687,2.2571,22800000.0
2005-07-26 09:50:00,2.25773,2.25802,2.25737,2.25789,36700000.0
2005-07-26 09:51:00,2.25823,2.25834,2.25779,2.25817,36500000.0
2005-07-26 09:52:00,2.25798,2.25819,2.25762,2.258,43800000.0
2005-07-26 09:53:00,2.25802,2.25818,2.25748,2.25795,36300000.0
2005-07-26 09:54:00,2.25758,2.25786,2.25707,2.25707,26200000.0
2005-07-26 09:55:00,2.25725,2.25739,2.25661,2.2572,33000000.0
2005-07-26 09:56:00,2.25738,2.25766,2.25695,2.25736,27500000.0
2005-07-26 09:57:00,2.25746,2.25763,2.25721,2.25724,39000000.0
2005-07-26 09:58:00,2.25713,2.25808,2.25686,2.25808,27900000.0
2005-07-26 09:59:00,2.25739,2.25739,2.25651,2.25673,27600000.0
2005-07-26 10:00:00,2.25662,2.25701,2.25644,2.25644,21200000.0
2005-07-26 10:01:00,2.25672,2.25703,2.25634,2.25653,53400000.0
2005-07-26 10:02:00,2.25657,2.2566,2.25538,2.25547,22200000.0
2005-07-26 10:03:00,2.25589,2.25597,2.25514,2.25537,35700000.0
2005-07-26 10:04:00,2.2556,2.25601,2.25532,2.25548,35600000.0
2005-07-26 10:05:00,2.25533,2.25637,2.25519,2.25617,41800000.0
2005-07-26 10:06:00,2.25633,2.25698,2.25621,2.25698,41000000.0
2005-07-26 10:07:00,2.25722,2.25741,2.25659,2.25716,20300000.0
2005-07-26 10:08:00,2.25785,2.25822,2.25738,2.25822,40000000.0
2005-07-26 10:09:00,2.25787,2.25825,2.25776,2.2578,38400000.0
2005-07-26 10:10:00,2.25797,2.25804,2.25685,2.25775,46300000.0
2005-07-26 10:11:00,2.25789,2.25823,2.2576,2.25821,17300000.0
2005-07-26 10:12:00,2.25812,2.25821,2.2577,2.25782,31300000.0
2005-07-26 10:13:00,2.2571,2.25803,2.25709,2.25799,38800000.0
2005-07-26 10:14:00,2.25839,2.25842,2.25751,2.25775,63100000.0
2005-07-26 10:15:00,2.2577,2.25813,2.25732,2.25806,35100000.0
2005-07-26 10:16:00,2.25771,2.25824,2.25768,2.25808,30700000.0
2005-07-26 10:17:00,2.25763,2.25806,2.25732,2.25788,42000000.0
2005-07-26 10:18:00,2.25755,2.25774,2.25698,2.25716,25300000.0
2005-07-26 10:19:00,2.25733,2.25814,2.25733,2.25781,45900000.0
2005-07-26 10:20:00,2.25733,2.25734,2.25669,2.25669,51600001.0
2005-07-26 10:21:00,2.2563,2.25704,2.25623,2.25659,36900000.0
2005-07-26 10:22:00,2.25626,2.25725,2.25626,2.25686,37000000.0
2005-07-26 10:23:00,2.25676,2.25731,2.25661,2.25702,31800000.0
2005-07-26 10:24:00,2.257,2.25746,2.25676,2.25717,24300000.0
2005-07-26 10:25:00,2.25668,2.25731,2.25648,2.25648,27700000.0
2005-07-26 10:26:00,2.2565,2.25674,2.25589,2.25624,41400000.0
2005-07-26 10:27:00,2.25611,2.25692,2.25611,2.25641,54200000.0
2005-07-26 10:28:00,2.25614,2.25657,2.25596,2.25657,43699999.0
2005-07-26 10:29:00,2.25588,2.25681,2.25588,2.25654,24700000.0
2005-07-26 10:30:00,2.25614,2.25663,2.25599,2.25619,28600000.0
2005-07-26 10:31:00,2.25611,2.25653,2.256,2.2564,43100000.0
2005-07-26 10:32:00,2.25605,2.25653,2.25605,2.25648,31600000.0
2005-07-26 10:33:00,2.25669,2.25673,2.25605,2.25658,62600000.0
2005-07-26 10:34:00,2.25668,2.25684,2.25634,2.2564,36700000.0
2005-07-26 10:35:00,2.25623,2.25671,2.25606,2.25642,41000000.0
2005-07-26 10:36:00,2.25676,2.25714,2.25669,2.2569,34700000.0
2005-07-26 10:37:00,2.25694,2.25714,2.25678,2.25698,52400000.0
2005-07-26 10:38:00,2.25716,2.25722,2.25655,2.25664,55000000.0
2005-07-26 10:39:00,2.25663,2.25727,2.25654,2.25726,23500000.0
2005-07-26 10:40:00,2.25695,2.25715,2.25656,2.25669,26300000.0
2005-07-26 10:41:00,2.25663,2.25674,2.25598,2.25611,60400000.0
2005-07-26 10:42:00,2.25617,2.25633,2.25578,2.25628,46100000.0
2005-07-26 10:43:00,2.25657,2.25688,2.25602,2.25642,37900000.0
2005-07-26 10:44:00,2.25656,2.25691,2.25644,2.25676,36700000.0
2005-07-26 10:45:00,2.25731,2.25731,2.25682,2.25701,30700000.0
2005-07-26 10:46:00,2.25703,2.25733,2.25667,2.25667,49000000.0
2005-07-26 10:47:00,2.25677,2.25694,2.25623,2.25627,39800000.0
2005-07-26 10:48:00,2.25588,2.25634,2.25573,2.25588,30200000.0
2005-07-26 10:49:00,2.25567,2.25584,2.25529,2.25568,56700001.0
2005-07-26 10:50:00,2.25587,2.25617,2.25557,2.25605,65000000.0
2005-07-26 10:51:00,2.25586,2.25662,2.25577,2.25636,22800000.0
2005-07-26 10:52:00,2.25605,2.25661,2.25599,2.25622,33000000.0
2005-07-26 10:53:00,2.25638,2.25675,2.25628,2.25638,57100000.0
2005-07-26 10:54:00,2.25649,2.25702,2.25649,2.25694,27800000.0
2005-07-26 10:55:00,2.2567,2.25688,2.25647,2.25679,57200000.0
2005-07-26 10:56:00,2.2565,2.25689,2.25629,2.25689,42600000.0
2005-07-26 10:57:00,2.25686,2.25709,2.25657,2.25706,51200000.0
2005-07-26 10:58:00,2.2571,2.25741,2.25663,2.25671,37100000.0
2005-07-26 10:59:00,2.25671,2.25722,2.25652,2.2571,63900000.0
2005-07-26 11:00:00,2.25676,2.25718,2.25649,2.25666,53100000.0
2005-07-26 11:01:00,2.25603,2.25697,2.25603,2.25676,30800000.0
2005-07-26 11:02:00,2.25669,2.25713,2.25654,2.25706,28800000.0
2005-07-26 11:03:00,2.25732,2.2574,2.25668,2.25737,55400000.0
2005-07-26 11:04:00,2.25738,2.25776,2.25726,2.25771,29800000.0
2005-07-26 11:05:00,2.25788,2.2581,2.25762,2.25805,39200000.0
2005-07-26 11:06:00,2.25765,2.25829,2.25745,2.25812,36800000.0
2005-07-26 11:07:00,2.25857,2.25869,2.25805,2.25828,38200000.0
2005-07-26 11:08:00,2.25775,2.25883,2.25775,2.25846,17200000.0
2005-07-26 11:09:00,2.2586,2.25875,2.25793,2.25841,36700000.0
2005-07-26 11:10:00,2.2581,2.25857,2.2581,2.25842,23000000.0
2005-07-26 11:11:00,2.2586,2.2587,2.25817,2.25835,32200000.0
2005-07-26 11:12:00,2.25863,2.25877,2.25827,2.25853,45500000.0
2005-07-26 11:13:00,2.25844,2.25847,2.25801,2.25801,52800000.0
2005-07-26 11:14:00,2.25812,2.25826,2.25776,2.25818,63100000.0
2005-07-26 11:15:00,2.25805,2.2586,2.25788,2.2586,37900000.0
2005-07-26 11:16:00,2.25842,2.25856,2.25782,2.25809,33300000.0
2005-07-26 11:17:00,2.25822,2.25826,2.25793,2.25793,46200000.0
2005-07-26 11:18:00,2.25797,2.25847,2.25795,2.25825,23600000.0
2005-07-26 11:19:00,2.2584,2.25865,2.2581,2.25865,49000000.0
2005-07-26 11:20:00,2.25884,2.2593,2.25834,2.2593,58400000.0
2005-07-26 11:21:00,2.25913,2.25937,2.25895,2.2593,30500000.0
2005-07-26 11:22:00,2.25944,2.2595,2.25897,2.2593,39800000.0
2005-07-26 11:23:00,2.2593,2.25967,2.25904,2.25905,43200000.0
2005-07-26 11:24:00,2.25974,2.25974,2.25898,2.25926,34500000.0
2005-07-26 11:25:00,2.25896,2.25919,2.25867,2.25885,35200000.0
2005-07-26 11:26:00,2.25882,2.2589,2.25853,2.25879,40300000.0
2005-07-26 11:27:00,2.25865,2.2592,2.25856,2.25912,39000000.0
2005-07-26 11:28:00,2.25896,2.25934,2.25878,2.25934,44000000.0
2005-07-26 11:29:00,2.25927,2.25929,2.25873,2.25873,32800000.0
2005-07-26 11:30:00,2.25926,2.25932,2.25859,2.25888,37900000.0
2005-07-26 11:31:00,2.25932,2.25944,2.25896,2.25921,23600000.0
2005-07-26 11:32:00,2.25916,2.2592,2.25834,2.25834,33500000.0
2005-07-26 11:33:00,2.25824,2.25865,2.2581,2.25858,37000000.0
2005-07-26 11:34:00,2.25866,2.25891,2.25851,2.25887,50500000.0
2005-07-26 11:35:00,2.25864,2.25906,2.25849,2.25864,40600000.0
2005-07-26 11:36:00,2.2585,2.25941,2.25844,2.25941,25600000.0
2005-07-26 11:37:00,2.25919,2.25927,2.25907,2.25919,24200000.0
2005-07-26 11:38:00,2.25935,2.25969,2.25885,2.25969,62300000.0
2005-07-26 11:39:00,2.2592,2.25989,2.25919,2.2597,44700000.0
2005-07-26 11:40:00,2.25943,2.25992,2.25941,2.25984,31500000.0
2005-07-26 11:41:00,2.25928,2.26007,2.25928,2.25993,41100000.0
2005-07-26 11:42:00,2.2599,2.26026,2.25979,2.2602,50100000.0
2005-07-26 11:43:00,2.26008,2.26063,2.25961,2.26045,33300000.0
2005-07-26 11:44:00,2.26057,2.26068,2.25989,2.25997,41100000.0
2005-07-26 11:45:00,2.26023,2.2608,2.26023,2.26028,35100000.0
2005-07-26 11:46:00,2.26027,2.2607,2.26005,2.2606,31000000.0
2005-07-26 11:47:00,2.2604,2.26056,2.25926,2.25926,32000000.0
2005-07-26 11:48:00,2.25993,2.26072,2.2599,2.26064,26300000.0
2005-07-26 11:49:00,2.26094,2.26094,2.26015,2.26021,20500000.0
2005-07-26 11:50:00,2.26021,2.26039,2.2597,2.25991,50200000.0
2005-07-26 11:51:00,2.25982,2.26018,2.25947,2.26005,42900000.0
2005-07-26 11:52:00,2.26018,2.26076,2.26003,2.26076,32900000.0
2005-07-26 11:53:00,2.26062,2.26087,2.26023,2.26066,26600000.0
2005-07-26 11:54:00,2.26076,2.26076,2.2601,2.26013,42700000.0
2005-07-26 11:55:00,2.26039,2.26055,2.25993,2.25993,49200001.0
2005-07-26 11:56:00,2.25961,2.26038,2.25938,2.26005,32500000.0
2005-07-26 11:57:00,2.2601,2.26025,2.25984,2.25993,34400000.0
2005-07-26 11:58:00,2.25962,2.26016,2.2594,2.26009,24700000.0
2005-07-26 11:59:00,2.25998,2.26036,2.25981,2.26019,38400000.0
2005-07-26 12:00:00,2.26032,2.26079,2.26018,2.26079,19600000.0
2005-07-26 12:01:00,2.26117,2.26153,2.26117,2.26147,42900000.0
2005-07-26 12:02:00,2.26117,2.26128,2.26084,2.26092,35200000.0
2005-07-26 12:03:00,2.26048,2.26085,2.26034,2.26085,32900000.0
2005-07-26 12:04:00,2.25965,2.26063,2.25949,2.26043,34800000.0
2005-07-26 12:05:00,2.26019,2.26082,2.26019,2.26061,45800000.0
2005-07-26 12:06:00,2.2607,2.26181,2.26054,2.26181,28400000.0
2005-07-26 12:07:00,2.26163,2.26173,2.26125,2.26151,26400000.0
2005-07-26 12:08:00,2.26144,2.26201,2.26135,2.26181,46700000.0
2005-07-26 12:09:00,2.26174,2.26174,2.26094,2.26122,24700000.0
2005-07-26 12:10:00,2.26165,2.26206,2.26082,2.26092,33000000.0
2005-07-26 12:11:00,2.26087,2.26138,2.26074,2.26125,31900000.0
2005-07-26 12:12:00,2.26122,2.26162,2.26078,2.26149,44000000.0
2005-07-26 12:13:00,2.26138,2.26178,2.26112,2.26173,40900000.0
2005-07-26 12:14:00,2.26187,2.26191,2.26153,2.26164,40700000.0
2005-07-26 12:15:00,2.26152,2.26209,2.26147,2.26204,51900000.0
2005-07-26 12:16:00,2.26172,2.26219,2.26168,2.26184,41000000.0
2005-07-26 12:17:00,2.2618,2.26215,2.26154,2.26185,32800000.0
2005-07-26 12:18:00,2.26176,2.26204,2.26134,2.26203,47900000.0
2005-07-26 12:19:00,2.26194,2.26203,2.26169,2.26194,58400000.0
2005-07-26 12:20:00,2.26237,2.26253,2.2619,2.26219,44000000.0
2005-07-26 12:21:00,2.26252,2.26289,2.26224,2.2627,29200000.0
2005-07-26 12:22:00,2.26321,2.26351,2.26299,2.26326,34200000.0
2005-07-26 12:23:00,2.26371,2.26378,2.26299,2.26363,42300000.0
2005-07-26 12:24:00,2.26372,2.26372,2.26251,2.26257,29100000.0
2005-07-26 12:25:00,2.26271,2.26316,2.26242,2.26242,50900000.0
2005-07-26 12:26:00,2.26219,2.26249,2.262,2.26226,39600000.0
2005-07-26 12:27:00,2.2621,2.26239,2.26189,2.26238,51700000.0
2005-07-26 12:28:00,2.26186,2.26337,2.26186,2.26337,31800000.0
2005-07-26 12:29:00,2.26339,2.26339,2.2626,2.26304,74600000.0
2005-07-26 12:30:00,2.26335,2.26335,2.26237,2.26293,29800000.0
2005-07-26 12:31:00,2.26282,2.26327,2.26264,2.26281,46000000.0
2005-07-26 12:32:00,2.2626,2.26261,2.26231,2.26259,22400000.0
2005-07-26 12:33:00,2.26238,2.26267,2.2621,2.26243,35800000.0
2005-07-26 12:34:00,2.26234,2.26264,2.26225,2.26257,41200000.0
2005-07-26 12:35:00,2.26231,2.26259,2.26197,2.26228,54000000.0
2005-07-26 12:36:00,2.26257,2.26263,2.26168,2.26201,47300000.0
2005-07-26 12:37:00,2.26211,2.26248,2.26198,2.26223,44000001.0
2005-07-26 12:38:00,2.26225,2.26247,2.26155,2.26188,48900000.0
2005-07-26 12:39:00,2.26195,2.26202,2.26104,2.26113,33900000.0
2005-07-26 12:40:00,2.2613,2.2619,2.26103,2.26125,39200000.0
2005-07-26 12:41:00,2.26139,2.26187,2.26101,2.26114,47400000.0
2005-07-26 12:42:00,2.2613,2.26172,2.26115,2.26162,56600000.0
2005-07-26 12:43:00,2.26189,2.26215,2.26157,2.26182,31500000.0
2005-07-26 12:44:00,2.26202,2.2622,2.26135,2.26142,32600000.0
2005-07-26 12:45:00,2.26157,2.26194,2.26145,2.26194,34500000.0
2005-07-26 12:46:00,2.26166,2.26205,2.26126,2.26154,36400000.0
2005-07-26 12:47:00,2.26124,2.26153,2.26065,2.26153,50500000.0
2005-07-26 12:48:00,2.26144,2.26163,2.26091,2.26163,75900000.0
2005-07-26 12:49:00,2.26157,2.26174,2.2612,2.26145,40400000.0
2005-07-26 12:50:00,2.2616,2.2617,2.26118,2.26145,35600000.0
2005-07-26 12:51:00,2.26155,2.2617,2.26118,2.26142,35800000.0
2005-07-26 12:52:00,2.26117,2.26125,2.26085,2.26109,31300000.0
2005-07-26 12:53:00,2.261,2.26166,2.26079,2.26166,42800000.0
2005-07-26 12:54:00,2.26144,2.26184,2.26134,2.26153,34600000.0
2005-07-26 12:55:00,2.26137,2.26176,2.26137,2.26165,20600000.0
2005-07-26 12:56:00,2.26147,2.26179,2.26117,2.26157,39200000.0
2005-07-26 12:57:00,2.26129,2.2617,2.26114,2.26166,65100000.0
2005-07-26 12:58:00,2.26172,2.26202,2.26152,2.26152,34400000.0
2005-07-26 12:59:00,2.26185,2.26229,2.26181,2.26222,68400000.0
2005-07-26 13:00:00,2.26228,2.26275,2.26194,2.26214,45100000.0
2005-07-26 13:01:00,2.26225,2.26229,2.26148,2.26148,44200000.0
2005-07-26 13:02:00,2.26165,2.26183,2.26125,2.2616,33700000.0
2005-07-26 13:03:00,2.26113,2.2616,2.26112,2.26122,28400000.0
2005-07-26 13:04:00,2.26136,2.26188,2.26119,2.2618,50800000.0
2005-07-26 13:05:00,2.2618,2.26191,2.26145,2.26191,35000000.0
2005-07-26 13:06:00,2.26161,2.26207,2.26141,2.26207,15100000.0
2005-07-26 13:07:00,2.26212,2.26224,2.26155,2.26167,47900000.0
2005-07-26 13:08:00,2.26215,2.26233,2.26183,2.26233,40400000.0
2005-07-26 13:09:00,2.2623,2.26252,2.26194,2.26231,24000000.0
2005-07-26 13:10:00,2.26229,2.26311,2.26173,2.26173,53600000.0
2005-07-26 13:11:00,2.26295,2.26345,2.26259,2.26314,22900000.0
2005-07-26 13:12:00,2.26342,2.26342,2.26248,2.26248,32200000.0
2005-07-26 13:13:00,2.26259,2.26319,2.26254,2.26305,35800000.0
2005-07-26 13:14:00,2.26239,2.26284,2.26228,2.26282,36600000.0
2005-07-26 13:15:00,2.2631,2.26332,2.26214,2.26332,50800000.0
2005-07-26 13:16:00,2.26275,2.26333,2.2626,2.26311,39800000.0
2005-07-26 13:17:00,2.26321,2.26329,2.26305,2.26317,30800000.0
2005-07-26 13:18:00,2.26338,2.26365,2.26295,2.26322,41400000.0
2005-07-26 13:19:00,2.26325,2.26334,2.26294,2.26326,34100000.0
2005-07-26 13:20:00,2.26316,2.26353,2.26305,2.2633,17900000.0
2005-07-26 13:21:00,2.26359,2.26359,2.26289,2.2631,33300000.0
2005-07-26 13:22:00,2.26365,2.26383,2.26332,2.26361,34900000.0
2005-07-26 13:23:00,2.26325,2.26376,2.26301,2.26315,53700000.0
2005-07-26 13:24:00,2.2628,2.26311,2.26248,2.26285,44400000.0
2005-07-26 13:25:00,2.26282,2.26316,2.26244,2.2628,23600000.0
2005-07-26 13:26:00,2.26295,2.26299,2.26224,2.26239,33100000.0
2005-07-26 13:27:00,2.2622,2.26308,2.26209,2.26242,32400000.0
2005-07-26 13:28:00,2.2624,2.26267,2.26184,2.26194,40600000.0
2005-07-26 13:29:00,2.26235,2.26257,2.26157,2.26171,50499999.0
2005-07-26 13:30:00,2.26165,2.26268,2.26137,2.2617,65600000.0
2005-07-26 13:31:00,2.26134,2.26196,2.26086,2.26097,29000000.0
2005-07-26 13:32:00,2.26095,2.26288,2.26087,2.26133,36000000.0
2005-07-26 13:33:00,2.26068,2.26197,2.26068,2.26162,34100000.0
2005-07-26 13:34:00,2.26109,2.26181,2.26109,2.26127,33000000.0
2005-07-26 13:35:00,2.26122,2.26174,2.26087,2.26113,45700000.0
2005-07-26 13:36:00,2.26143,2.2616,2.2608,2.26116,40800000.0
2005-07-26 13:37:00,2.26095,2.26135,2.2608,2.26112,28000000.0
2005-07-26 13:38:00,2.26132,2.26139,2.26084,2.26123,37700000.0
2005-07-26 13:39:00,2.26116,2.26144,2.26093,2.26103,47400000.0
2005-07-26 13:40:00,2.26146,2.26146,2.2607,2.26106,58700000.0
2005-07-26 13:41:00,2.2613,2.26157,2.26113,2.26152,30400000.0
2005-07-26 13:42:00,2.26168,2.26235,2.26167,2.26216,31600000.0
2005-07-26 13:43:00,2.2614,2.26219,2.26138,2.2621,37500000.0
2005-07-26 13:44:00,2.2615,2.26197,2.26129,2.26179,32700000.0
2005-07-26 13:45:00,2.26167,2.26186,2.26149,2.26165,35300000.0
2005-07-26 13:46:00,2.26164,2.26247,2.26157,2.26232,57200000.0
2005-07-26 13:47:00,2.26232,2.26232,2.2614,2.26156,20200000.0
2005-07-26 13:48:00,2.26175,2.2622,2.26163,2.26163,33600000.0
2005-07-26 13:49:00,2.26153,2.26187,2.26132,2.26137,30700000.0
2005-07-26 13:50:00,2.26175,2.26186,2.26117,2.2617,91700000.0
2005-07-26 13:51:00,2.26198,2.26217,2.26142,2.26155,34700000.0
2005-07-26 13:52:00,2.26201,2.26201,2.26162,2.26179,39200000.0
2005-07-26 13:53:00,2.26168,2.26187,2.26142,2.26173,32500000.0
2005-07-26 13:54:00,2.26156,2.26214,2.26156,2.26214,31100000.0
2005-07-26 13:55:00,2.26193,2.26224,2.261,2.26164,26200000.0
2005-07-26 13:56:00,2.26196,2.26212,2.26156,2.26203,30600000.0
2005-07-26 13:57:00,2.26191,2.26208,2.26165,2.26208,27500000.0
2005-07-26 13:58:00,2.26205,2.26216,2.26166,2.26216,43200000.0
2005-07-26 13:59:00,2.26165,2.26194,2.26141,2.26167,39700000.0
2005-07-26 14:00:00,2.26176,2.26216,2.26164,2.26206,57500000.0
2005-07-26 14:01:00,2.26199,2.26221,2.26188,2.26211,31800000.0
2005-07-26 14:02:00,2.26212,2.26222,2.26181,2.26187,28200000.0
2005-07-26 14:03:00,2.26202,2.26213,2.26152,2.26174,27400000.0
2005-07-26 14:04:00,2.26157,2.26202,2.2614,2.26184,58200000.0
2005-07-26 14:05:00,2.26175,2.26203,2.26174,2.26174,27500000.0
2005-07-26 14:06:00,2.26166,2.26191,2.2614,2.26171,34900000.0
2005-07-26 14:07:00,2.26175,2.26199,2.26143,2.26166,31100000.0
2005-07-26 14:08:00,2.26198,2.2622,2.26175,2.2622,42000000.0
2005-07-26 14:09:00,2.2622,2.26266,2.2621,2.26257,24900000.0
2005-07-26 14:10:00,2.26228,2.26276,2.26205,2.26221,35500000.0
2005-07-26 14:11:00,2.26232,2.26232,2.26178,2.26189,52900000.0
2005-07-26 14:12:00,2.26185,2.26241,2.26185,2.26232,51300000.0
2005-07-26 14:13:00,2.26225,2.26265,2.26203,2.26265,36900000.0
2005-07-26 14:14:00,2.26283,2.26315,2.26232,2.26265,33500000.0
2005-07-26 14:15:00,2.26285,2.26299,2.26227,2.26252,42400000.0
2005-07-26 14:16:00,2.26224,2.26249,2.26202,2.26231,23200000.0
2005-07-26 14:17:00,2.26257,2.26263,2.26143,2.26148,25600000.0
2005-07-26 14:18:00,2.26158,2.26208,2.26147,2.26164,39600000.0
2005-07-26 14:19:00,2.26189,2.26226,2.26141,2.26188,33700000.0
2005-07-26 14:20:00,2.26182,2.26196,2.26146,2.26196,53800000.0
2005-07-26 14:21:00,2.26121,2.26153,2.26096,2.26121,26600000.0
2005-07-26 14:22:00,2.26136,2.26146,2.2609,2.26109,26600000.0
2005-07-26 14:23:00,2.26163,2.26172,2.26126,2.26139,31800000.0
2005-07-26 14:24:00,2.2614,2.26197,2.26131,2.26197,28800000.0
2005-07-26 14:25:00,2.26113,2.26198,2.26113,2.26169,25000000.0
2005-07-26 14:26:00,2.26126,2.26207,2.26126,2.26207,58100000.0
2005-07-26 14:27:00,2.26191,2.26203,2.2615,2.26183,30200000.0
2005-07-26 14:28:00,2.26168,2.26187,2.26142,2.26154,25400000.0
2005-07-26 14:29:00,2.26203,2.2623,2.26182,2.26217,32400000.0
2005-07-26 14:30:00,2.26165,2.26213,2.26152,2.26207,47400000.0
2005-07-26 14:31:00,2.26177,2.26204,2.2614,2.26184,24400000.0
2005-07-26 14:32:00,2.26161,2.262,2.26142,2.26185,50000000.0
2005-07-26 14:33:00,2.26171,2.26211,2.26143,2.26189,46600000.0
2005-07-26 14:34:00,2.26187,2.26198,2.26144,2.26181,45600000.0
2005-07-26 14:35:00,2.26144,2.26228,2.26144,2.26203,27600000.0
2005-07-26 14:36:00,2.26215,2.26223,2.26154,2.26203,41300000.0
2005-07-26 14:37:00,2.26224,2.26267,2.26204,2.26266,61000000.0
2005-07-26 14:38:00,2.26235,2.26277,2.26181,2.26215,45000000.0
2005-07-26 14:39:00,2.2616,2.26217,2.26117,2.26155,51100000.0
2005-07-26 14:40:00,2.26135,2.2617,2.26108,2.26135,63200000.0
2005-07-26 14:41:00,2.26153,2.26169,2.26095,2.26121,23800000.0
2005-07-26 14:42:00,2.26123,2.26145,2.26095,2.26118,37700000.0
2005-07-26 14:43:00,2.26063,2.26118,2.26044,2.26052,28500000.0
2005-07-26 14:44:00,2.26033,2.26149,2.26023,2.26085,34000000.0
2005-07-26 14:45:00,2.26122,2.26166,2.26092,2.26104,56600000.0
2005-07-26 14:46:00,2.26115,2.26142,2.25994,2.26035,33300000.0
2005-07-26 14:47:00,2.26071,2.26098,2.26041,2.26052,26400000.0
2005-07-26 14:48:00,2.2606,2.2613,2.26049,2.26082,48200000.0
2005-07-26 14:49:00,2.26046,2.26084,2.26032,2.26044,47100000.0
2005-07-26 14:50:00,2.26022,2.26107,2.26022,2.26107,23800000.0
2005-07-26 14:51:00,2.26098,2.26125,2.26069,2.26085,33900000.0
2005-07-26 14:52:00,2.26107,2.26119,2.26076,2.26092,49200000.0
2005-07-26 14:53:00,2.26108,2.26139,2.26054,2.26138,43800000.0
2005-07-26 14:54:00,2.26163,2.2617,2.26119,2.26134,30100000.0
2005-07-26 14:55:00,2.26106,2.2617,2.26104,2.26142,43400000.0
2005-07-26 14:56:00,2.2607,2.26129,2.26043,2.26101,32600000.0
2005-07-26 14:57:00,2.26063,2.26106,2.26056,2.26106,33300000.0
2005-07-26 14:58:00,2.26083,2.26164,2.26065,2.26103,32600000.0
2005-07-26 14:59:00,2.2609,2.26093,2.26071,2.26092,20400000.0
2005-07-26 15:00:00,2.26083,2.26132,2.2605,2.2605,63600000.0
2005-07-26 15:01:00,2.26055,2.26076,2.25971,2.25975,32000000.0
2005-07-26 15:02:00,2.25965,2.2604,2.25958,2.26039,36000000.0
2005-07-26 15:03:00,2.2604,2.26072,2.26031,2.26056,42300000.0
2005-07-26 15:04:00,2.26097,2.26125,2.26047,2.2608,37100000.0
2005-07-26 15:05:00,2.26073,2.26136,2.26073,2.26085,38000000.0
2005-07-26 15:06:00,2.26073,2.26104,2.26041,2.26063,43800000.0
2005-07-26 15:07:00,2.26048,2.26074,2.26037,2.26053,42100000.0
2005-07-26 15:08:00,2.26065,2.26071,2.26033,2.26041,29100000.0
2005-07-26 15:09:00,2.2602,2.26066,2.26005,2.26057,26400000.0
2005-07-26 15:10:00,2.2603,2.26118,2.26005,2.2606,45200000.0
2005-07-26 15:11:00,2.26015,2.26028,2.25992,2.26004,43100000.0
2005-07-26 15:12:00,2.26025,2.26049,2.25974,2.25976,26700000.0
2005-07-26 15:13:00,2.26005,2.26005,2.25954,2.25976,18300000.0
2005-07-26 15:14:00,2.25975,2.26017,2.25955,2.26017,33900000.0
2005-07-26 15:15:00,2.26021,2.26029,2.25996,2.2601,52100000.0
2005-07-26 15:16:00,2.26026,2.26029,2.25987,2.25987,23700000.0
2005-07-26 15:17:00,2.25983,2.26031,2.25978,2.25999,37800000.0
2005-07-26 15:18:00,2.26005,2.26021,2.25981,2.25983,31000000.0
2005-07-26 15:19:00,2.26009,2.26026,2.25937,2.25937,55700000.0
2005-07-26 15:20:00,2.25901,2.25965,2.25901,2.25949,26400000.0
2005-07-26 15:21:00,2.25935,2.25986,2.25914,2.25969,33700000.0
2005-07-26 15:22:00,2.2599,2.26025,2.25907,2.25925,25200000.0
2005-07-26 15:23:00,2.25945,2.25962,2.25934,2.25937,28000000.0
2005-07-26 15:24:00,2.25942,2.25989,2.25942,2.25989,42800000.0
2005-07-26 15:25:00,2.25943,2.25967,2.25921,2.25944,24700000.0
2005-07-26 15:26:00,2.25918,2.25938,2.25876,2.25883,25000000.0
2005-07-26 15:27:00,2.2584,2.25882,2.25823,2.2586,48400000.0
2005-07-26 15:28:00,2.25865,2.25892,2.25821,2.25878,23900000.0
2005-07-26 15:29:00,2.25885,2.2591,2.25852,2.25896,45600000.0
2005-07-26 15:30:00,2.25902,2.25931,2.25894,2.25912,25200000.0
2005-07-26 15:31:00,2.2594,2.25942,2.25901,2.25926,39600000.0
2005-07-26 15:32:00,2.25926,2.25971,2.25914,2.25934,37900000.0
2005-07-26 15:33:00,2.25901,2.25967,2.25897,2.25967,27600000.0
2005-07-26 15:34:00,2.25984,2.25985,2.25912,2.25956,38900000.0
2005-07-26 15:35:00,2.25966,2.25987,2.25898,2.25976,50000000.0
2005-07-26 15:36:00,2.25989,2.26008,2.25918,2.25984,78400000.0
2005-07-26 15:37:00,2.26021,2.26037,2.25998,2.26008,31200000.0
2005-07-26 15:38:00,2.26037,2.26047,2.2597,2.2603,39800000.0
2005-07-26 15:39:00,2.25985,2.26053,2.25956,2.2603,30600000.0
2005-07-26 15:40:00,2.26029,2.26052,2.25995,2.26042,24400000.0
2005-07-26 15:41:00,2.2606,2.26062,2.26021,2.26031,27500000.0
2005-07-26 15:42:00,2.26066,2.26079,2.2603,2.26057,34000000.0
2005-07-26 15:43:00,2.26038,2.26108,2.26038,2.26108,40100000.0
2005-07-26 15:44:00,2.26137,2.26144,2.26051,2.2607,38200000.0
2005-07-26 15:45:00,2.26111,2.26129,2.26089,2.261,48300000.0
2005-07-26 15:46:00,2.261,2.26112,2.26085,2.26085,29900000.0
2005-07-26 15:47:00,2.26077,2.26116,2.26068,2.26072,46300000.0
2005-07-26 15:48:00,2.26062,2.26088,2.26038,2.26071,41300000.0
2005-07-26 15:49:00,2.2607,2.26138,2.2606,2.2611,56400000.0
2005-07-26 15:50:00,2.26093,2.26133,2.26083,2.26099,28600000.0
2005-07-26 15:51:00,2.26089,2.26105,2.26045,2.26074,33000000.0
2005-07-26 15:52:00,2.26023,2.26133,2.26016,2.26133,30900000.0
2005-07-26 15:53:00,2.26102,2.26122,2.26083,2.26106,35700000.0
2005-07-26 15:54:00,2.26096,2.2618,2.26085,2.26172,45900000.0
2005-07-26 15:55:00,2.2616,2.26211,2.26147,2.26196,29500000.0
2005-07-26 15:56:00,2.262,2.26229,2.26174,2.26219,36800000.0
2005-07-26 15:57:00,2.26202,2.26205,2.26124,2.2614,41200000.0
2005-07-26 15:58:00,2.26157,2.26158,2.26086,2.26123,31900000.0
2005-07-26 15:59:00,2.26095,2.2616,2.2607,2.26153,29600000.0
2005-07-26 16:00:00,2.26177,2.26177,2.26046,2.26046,39200000.0
2005-07-26 16:01:00,2.2608,2.26091,2.25983,2.26089,43600000.0
2005-07-26 16:02:00,2.26126,2.26145,2.26074,2.26096,37000000.0
2005-07-26 16:03:00,2.26127,2.26155,2.26092,2.26118,30200000.0
2005-07-26 16:04:00,2.26086,2.26134,2.26079,2.26084,27200000.0
2005-07-26 16:05:00,2.2609,2.26129,2.26069,2.26114,40100000.0
2005-07-26 16:06:00,2.26054,2.26117,2.26044,2.26062,61600001.0
2005-07-26 16:07:00,2.26052,2.26061,2.26012,2.26053,44500000.0
2005-07-26 16:08:00,2.26016,2.26038,2.26002,2.26023,39300000.0
2005-07-26 16:09:00,2.25988,2.2603,2.25974,2.25994,32400000.0
2005-07-26 16:10:00,2.2599,2.26016,2.25972,2.26004,33800000.0
2005-07-26 16:11:00,2.26007,2.26032,2.25975,2.26009,33400000.0
2005-07-26 16:12:00,2.26018,2.26081,2.26017,2.26047,43000000.0
2005-07-26 16:13:00,2.26049,2.26069,2.26011,2.26011,36000000.0
2005-07-26 16:14:00,2.2605,2.26061,2.26002,2.26009,38700000.0
2005-07-26 16:15:00,2.25985,2.26012,2.25953,2.25967,41600000.0
2005-07-26 16:16:00,2.25959,2.25985,2.25942,2.25969,22600000.0
2005-07-26 16:17:00,2.25952,2.26009,2.25942,2.26009,44900000.0
2005-07-26 16:18:00,2.25923,2.26064,2.25923,2.26033,51200000.0
2005-07-26 16:19:00,2.26064,2.26093,2.26041,2.26075,48600001.0
2005-07-26 16:20:00,2.26042,2.26059,2.26002,2.26024,36300000.0
2005-07-26 16:21:00,2.26055,2.26085,2.26032,2.26049,25600000.0
2005-07-26 16:22:00,2.26013,2.26028,2.25957,2.25957,56800000.0
2005-07-26 16:23:00,2.2594,2.25977,2.25913,2.25927,28000000.0
2005-07-26 16:24:00,2.25917,2.25949,2.25879,2.25883,38600000.0
2005-07-26 16:25:00,2.25915,2.25975,2.25894,2.25924,44400001.0
2005-07-26 16:26:00,2.2594,2.25961,2.25853,2.25873,31600000.0
2005-07-26 16:27:00,2.25846,2.25945,2.25822,2.25909,56600000.0
2005-07-26 16:28:00,2.25899,2.25913,2.25827,2.25827,34200000.0
2005-07-26 16:29:00,2.25846,2.25923,2.25846,2.2592,27600000.0
2005-07-26 16:30:00,2.2589,2.25922,2.2586,2.2586,41200000.0
2005-07-26 16:31:00,2.25857,2.25876,2.25796,2.2583,40300000.0
2005-07-26 16:32:00,2.25858,2.25868,2.25806,2.25849,34200000.0
2005-07-26 16:33:00,2.25894,2.25913,2.25873,2.25894,29800000.0
2005-07-26 16:34:00,2.25884,2.25942,2.25877,2.25942,42100000.0
2005-07-26 16:35:00,2.25917,2.25957,2.25905,2.25935,54300000.0
2005-07-26 16:36:00,2.25862,2.25955,2.25857,2.25934,29900000.0
2005-07-26 16:37:00,2.25946,2.2596,2.25907,2.25924,28100000.0
2005-07-26 16:38:00,2.25955,2.25983,2.25889,2.25962,45200000.0
2005-07-26 16:39:00,2.2599,2.26038,2.25942,2.26038,36800000.0
2005-07-26 16:40:00,2.26005,2.26065,2.25961,2.26065,32800000.0
2005-07-26 16:41:00,2.26013,2.26092,2.26008,2.26053,58500001.0
2005-07-26 16:42:00,2.26067,2.26072,2.25997,2.26053,51300000.0
2005-07-26 16:43:00,2.26052,2.26058,2.25968,2.26045,41000000.0
2005-07-26 16:44:00,2.26053,2.2609,2.26032,2.26084,36700000.0
2005-07-26 16:45:00,2.26082,2.26133,2.26042,2.26133,41000000.0
2005-07-26 16:46:00,2.26116,2.26163,2.26085,2.26163,28400000.0
2005-07-26 16:47:00,2.26135,2.26193,2.26108,2.26158,40900000.0
2005-07-26 16:48:00,2.26177,2.26186,2.26118,2.26173,32700000.0
2005-07-26 16:49:00,2.2619,2.26196,2.26087,2.26124,58000000.0
2005-07-26 16:50:00,2.26157,2.262,2.26121,2.26178,36200000.0
2005-07-26 16:51:00,2.2615,2.26188,2.2615,2.26151,44700000.0
2005-07-26 16:52:00,2.26158,2.26221,2.26124,2.26203,36200000.0
2005-07-26 16:53:00,2.26196,2.26222,2.26139,2.26139,49400000.0
2005-07-26 16:54:00,2.26148,2.26196,2.2614,2.26196,53300000.0
2005-07-26 16:55:00,2.26174,2.26212,2.26156,2.26173,29600000.0
2005-07-26 16:56:00,2.26212,2.26226,2.26166,2.2618,38000000.0
2005-07-26 16:57:00,2.26162,2.26183,2.26128,2.26134,39800000.0
2005-07-26 16:58:00,2.26094,2.26178,2.26094,2.26155,27200000.0
2005-07-26 16:59:00,2.26175,2.26211,2.2617,2.26199,33600000.0
2005-07-26 17:00:00,2.26206,2.26249,2.26171,2.26171,40500000.0
2005-07-26 17:01:00,2.26207,2.26219,2.26124,2.26179,28100000.0
2005-07-26 17:02:00,2.26159,2.26191,2.26143,2.26169,51600000.0
2005-07-26 17:03:00,2.26155,2.26206,2.26137,2.26202,32700000.0
2005-07-26 17:04:00,2.26192,2.26214,2.2617,2.26187,34700000.0
2005-07-26 17:05:00,2.2619,2.26231,2.26161,2.26231,32400000.0
2005-07-26 17:06:00,2.26265,2.26268,2.26174,2.26226,35300000.0
2005-07-26 17:07:00,2.26239,2.26275,2.26211,2.26252,34700000.0
2005-07-26 17:08:00,2.26275,2.26282,2.26167,2.26167,58600001.0
2005-07-26 17:09:00,2.26194,2.26258,2.26183,2.26183,30300000.0
2005-07-26 17:10:00,2.26242,2.26262,2.2621,2.2626,36200000.0
2005-07-26 17:11:00,2.26265,2.26275,2.26235,2.26242,54499999.0
2005-07-26 17:12:00,2.26264,2.26287,2.26228,2.26287,78800001.0
2005-07-26 17:13:00,2.26302,2.26314,2.26253,2.26254,33100000.0
2005-07-26 17:14:00,2.26222,2.26293,2.26206,2.26254,21800000.0
2005-07-26 17:15:00,2.26231,2.26265,2.26231,2.2625,38800000.0
2005-07-26 17:16:00,2.26277,2.26298,2.26246,2.26276,40000000.0
2005-07-26 17:17:00,2.263,2.26348,2.26291,2.26334,32200000.0
2005-07-26 17:18:00,2.26293,2.26373,2.26293,2.26347,18000000.0
2005-07-26 17:19:00,2.26374,2.26374,2.26284,2.26297,26300000.0
2005-07-26 17:20:00,2.26321,2.26375,2.26311,2.2637,39500000.0
2005-07-26 17:21:00,2.26353,2.26385,2.26268,2.26325,47300000.0
2005-07-26 17:22:00,2.26409,2.26431,2.26345,2.2637,20800000.0
2005-07-26 17:23:00,2.2637,2.26402,2.26335,2.26394,26700000.0
2005-07-26 17:24:00,2.2637,2.26435,2.26369,2.26419,31300000.0
2005-07-26 17:25:00,2.26418,2.26451,2.26394,2.26425,39300000.0
2005-07-26 17:26:00,2.26423,2.26436,2.26404,2.26425,29200000.0
2005-07-26 17:27:00,2.26427,2.26427,2.26342,2.26346,60499999.0
2005-07-26 17:28:00,2.26391,2.26411,2.26366,2.26393,23500000.0
2005-07-26 17:29:00,2.2636,2.26435,2.26339,2.26425,51200000.0
2005-07-26 17:30:00,2.2643,2.26498,2.2643,2.26475,30400000.0
2005-07-26 17:31:00,2.26484,2.26484,2.26406,2.26435,57400000.0
2005-07-26 17:32:00,2.26409,2.26453,2.26385,2.26447,26600000.0
2005-07-26 17:33:00,2.26432,2.26447,2.26378,2.26432,43700000.0
2005-07-26 17:34:00,2.26424,2.26433,2.2638,2.26399,38900000.0
2005-07-26 17:35:00,2.26427,2.26444,2.26356,2.26383,54100000.0
2005-07-26 17:36:00,2.26407,2.26435,2.26386,2.26435,40600000.0
2005-07-26 17:37:00,2.26409,2.26474,2.2638,2.26453,56300000.0
2005-07-26 17:38:00,2.2646,2.26479,2.26417,2.2646,27300000.0
2005-07-26 17:39:00,2.26456,2.26499,2.26436,2.26471,42100000.0
2005-07-26 17:40:00,2.26486,2.2649,2.26419,2.26443,32400000.0
2005-07-26 17:41:00,2.26455,2.2647,2.26431,2.26448,25400000.0
2005-07-26 17:42:00,2.26455,2.26486,2.26418,2.26418,54300000.0
2005-07-26 17:43:00,2.26454,2.26464,2.26421,2.26453,50300000.0
2005-07-26 17:44:00,2.26494,2.26504,2.26393,2.26455,45400000.0
2005-07-26 17:45:00,2.26465,2.26509,2.26465,2.26487,25700000.0
2005-07-26 17:46:00,2.26494,2.26496,2.2641,2.26418,37700000.0
2005-07-26 17:47:00,2.26475,2.26525,2.26463,2.26525,39400000.0
2005-07-26 17:48:00,2.265,2.2652,2.2647,2.2647,22200000.0
2005-07-26 17:49:00,2.2648,2.26508,2.26461,2.26461,34000000.0
2005-07-26 17:50:00,2.26492,2.2651,2.26433,2.26466,32200000.0
2005-07-26 17:51:00,2.26455,2.26464,2.26415,2.26458,54500000.0
2005-07-26 17:52:00,2.26423,2.26496,2.26419,2.26473,35700000.0
2005-07-26 17:53:00,2.26474,2.26498,2.26424,2.26474,36000000.0
2005-07-26 17:54:00,2.26452,2.26518,2.26452,2.26499,40200000.0
2005-07-26 17:55:00,2.2652,2.26522,2.26461,2.2647,30000000.0
2005-07-26 17:56:00,2.26503,2.26524,2.26452,2.26493,29200000.0
2005-07-26 17:57:00,2.26492,2.2652,2.26469,2.26504,39600000.0
2005-07-26 17:58:00,2.26445,2.26488,2.2642,2.26473,25800000.0
2005-07-26 17:59:00,2.26466,2.26476,2.26405,2.26405,32100000.0
2005-07-26 18:00:00,2.26488,2.26503,2.2643,2.26439,38900000.0
2005-07-26 18:01:00,2.26468,2.26512,2.2642,2.26479,304900000.0
2005-07-26 18:02:00,2.2647,2.26514,2.26438,2.26481,363600000.0
2005-07-26 18:03:00,2.26497,2.26523,2.26422,2.26472,418399997.0
2005-07-26 18:04:00,2.26436,2.26496,2.26421,2.26487,345000000.0
2005-07-26 18:05:00,2.26486,2.26497,2.264,2.26477,216900000.0
2005-07-26 18:06:00,2.26479,2.26495,2.26436,2.26443,424300000.0
2005-07-26 18:07:00,2.26469,2.26495,2.26432,2.26495,393800000.0
2005-07-26 18:08:00,2.26495,2.26532,2.26449,2.26468,402200000.0
2005-07-26 18:09:00,2.26432,2.265,2.26409,2.26453,325599999.0
2005-07-26 18:10:00,2.2644,2.26482,2.2638,2.26448,321700000.0
2005-07-26 18:11:00,2.26457,2.26472,2.26409,2.26431,277700000.0
2005-07-26 18:12:00,2.26444,2.26449,2.26199,2.26437,209600001.0
2005-07-26 18:13:00,2.26402,2.26498,2.26398,2.26456,142500000.0
2005-07-26 18:14:00,2.26446,2.26491,2.26405,2.26464,292200001.0
2005-07-26 18:15:00,2.26448,2.26475,2.26395,2.26462,290300000.0
2005-07-26 18:16:00,2.26456,2.2649,2.2638,2.2645,320400000.0
2005-07-26 18:17:00,2.2646,2.26504,2.26402,2.26462,218700000.0
2005-07-26 18:18:00,2.26458,2.2648,2.26376,2.26417,141900000.0
2005-07-26 18:19:00,2.26446,2.2649,2.26395,2.26395,275800000.0
2005-07-26 18:20:00,2.264,2.26463,2.26359,2.26374,170800000.0
2005-07-26 18:21:00,2.26386,2.26453,2.26302,2.26407,227700000.0
2005-07-26 18:22:00,2.26389,2.26453,2.26373,2.26427,246000000.0
2005-07-26 18:23:00,2.26397,2.26434,2.26352,2.26399,313800000.0
2005-07-26 18:24:00,2.26385,2.26411,2.26353,2.26393,315700000.0
2005-07-26 18:25:00,2.26371,2.26466,2.26274,2.26463,262900000.0
2005-07-26 18:26:00,2.26474,2.26511,2.26418,2.26466,356000000.0
2005-07-26 18:27:00,2.26483,2.2651,2.2644,2.26496,289600000.0
2005-07-26 18:28:00,2.26488,2.26514,2.26438,2.26514,189200000.0
2005-07-26 18:29:00,2.26504,2.26548,2.26502,2.26511,197600000.0
2005-07-26 18:30:00,2.26502,2.26527,2.26459,2.26472,241700000.0
2005-07-26 18:31:00,2.26507,2.26522,2.26431,2.26446,150700000.0
2005-07-26 18:32:00,2.2642,2.26452,2.2636,2.2636,149300000.0
2005-07-26 18:33:00,2.26396,2.26433,2.26337,2.26433,292600000.0
2005-07-26 18:34:00,2.26455,2.26459,2.26388,2.26447,377900000.0
2005-07-26 18:35:00,2.26442,2.26451,2.26336,2.26374,137100000.0
2005-07-26 18:36:00,2.26412,2.26415,2.26226,2.26361,74400000.0
2005-07-26 18:37:00,2.26294,2.26371,2.26263,2.26336,75100000.0
2005-07-26 18:38:00,2.26381,2.26387,2.26252,2.26291,74000000.0
2005-07-26 18:39:00,2.26262,2.26342,2.26195,2.26242,145000000.0
2005-07-26 18:40:00,2.26251,2.26262,2.26164,2.26227,245800000.0
2005-07-26 18:41:00,2.26221,2.26236,2.26104,2.26157,142700000.0
2005-07-26 18:42:00,2.26187,2.26279,2.2615,2.26198,86900000.0
2005-07-26 18:43:00,2.26196,2.26236,2.26144,2.26222,54500000.0
2005-07-26 18:44:00,2.26238,2.26246,2.2619,2.26228,147900000.0
2005-07-26 18:45:00,2.26202,2.26268,2.26146,2.26208,70300000.0
2005-07-26 18:46:00,2.2621,2.26228,2.26171,2.26176,58700001.0
2005-07-26 18:47:00,2.26178,2.26239,2.26162,2.26239,25400000.0
2005-07-26 18:48:00,2.26214,2.26245,2.26187,2.26201,99700000.0
2005-07-26 18:49:00,2.26247,2.26255,2.26188,2.26216,32200000.0
2005-07-26 18:50:00,2.26175,2.26195,2.26143,2.26175,31300000.0
2005-07-26 18:51:00,2.26192,2.2625,2.26147,2.26221,139200000.0
2005-07-26 18:52:00,2.26198,2.26233,2.26161,2.26164,151100000.0
2005-07-26 18:53:00,2.26161,2.26204,2.26132,2.26143,140600000.0
2005-07-26 18:54:00,2.26146,2.26182,2.26037,2.26072,120500000.0
2005-07-26 18:55:00,2.26075,2.2612,2.26033,2.26073,144600000.0
2005-07-26 18:56:00,2.26068,2.26105,2.26047,2.26047,54000000.0
2005-07-26 18:57:00,2.2605,2.26133,2.26046,2.26059,81000000.0
2005-07-26 18:58:00,2.2607,2.26156,2.25962,2.26073,261100000.0
2005-07-26 18:59:00,2.26074,2.26191,2.26063,2.26094,205500000.0
2005-07-26 19:00:00,2.26084,2.26132,2.26044,2.26092,61400000.0
2005-07-26 19:01:00,2.26096,2.26144,2.2607,2.2607,29800000.0
2005-07-26 19:02:00,2.26078,2.26163,2.26078,2.26163,162100000.0
2005-07-26 19:03:00,2.2615,2.26173,2.26089,2.26173,128000000.0
2005-07-26 19:04:00,2.26145,2.26176,2.26123,2.26171,35800000.0
2005-07-26 19:05:00,2.26144,2.2617,2.26111,2.26141,37600000.0
2005-07-26 19:06:00,2.26137,2.26171,2.26097,2.26097,276000000.0
2005-07-26 19:07:00,2.2609,2.26161,2.2609,2.26121,119800000.0
2005-07-26 19:08:00,2.26133,2.26199,2.26123,2.26166,250400000.0
2005-07-26 19:09:00,2.26145,2.2616,2.26093,2.26131,156000000.0
2005-07-26 19:10:00,2.26138,2.26167,2.26087,2.26138,70300000.0
2005-07-26 19:11:00,2.26179,2.26201,2.26098,2.26189,74800000.0
2005-07-26 19:12:00,2.26226,2.26226,2.26144,2.26171,22800000.0
2005-07-26 19:13:00,2.26175,2.26194,2.26127,2.26158,149400000.0
2005-07-26 19:14:00,2.26188,2.2619,2.26099,2.26127,107199999.0
2005-07-26 19:15:00,2.26132,2.26189,2.26126,2.26138,117400000.0
2005-07-26 19:16:00,2.26174,2.26176,2.26103,2.26127,48600000.0
2005-07-26 19:17:00,2.26136,2.26183,2.261,2.26104,95000000.0
2005-07-26 19:18:00,2.26147,2.26183,2.26133,2.26183,108400000.0
2005-07-26 19:19:00,2.26166,2.26204,2.26095,2.26135,82200000.0
2005-07-26 19:20:00,2.26134,2.26171,2.26102,2.26164,146100000.0
2005-07-26 19:21:00,2.26133,2.26165,2.26066,2.2615,93700000.0
2005-07-26 19:22:00,2.26154,2.26168,2.26073,2.26143,48900000.0
2005-07-26 19:23:00,2.26109,2.2614,2.26058,2.2611,163100000.0
2005-07-26 19:24:00,2.26096,2.26183,2.2608,2.26183,73600000.0
2005-07-26 19:25:00,2.26156,2.26178,2.26103,2.26103,90900000.0
2005-07-26 19:26:00,2.26135,2.26165,2.26098,2.26148,128800000.0
2005-07-26 19:27:00,2.26125,2.26163,2.26072,2.26144,159800000.0
2005-07-26 19:28:00,2.26117,2.26168,2.26081,2.26116,79200000.0
2005-07-26 19:29:00,2.26084,2.26122,2.26036,2.26102,101400000.0
2005-07-26 19:30:00,2.26137,2.26151,2.26099,2.26135,167000000.0
2005-07-26 19:31:00,2.26163,2.26168,2.26044,2.26072,52900000.0
2005-07-26 19:32:00,2.26057,2.26141,2.26034,2.26105,140600000.0
2005-07-26 19:33:00,2.26106,2.26127,2.26041,2.26099,52200000.0
2005-07-26 19:34:00,2.26092,2.26144,2.2603,2.26117,125700000.0
2005-07-26 19:35:00,2.26119,2.26156,2.2608,2.26107,111700000.0
2005-07-26 19:36:00,2.26103,2.26145,2.26013,2.26046,139800000.0
2005-07-26 19:37:00,2.26066,2.26071,2.2601,2.26062,34500000.0
2005-07-26 19:38:00,2.26069,2.26094,2.26045,2.26065,26600000.0
2005-07-26 19:39:00,2.26077,2.26095,2.26043,2.2606,44300000.0
2005-07-26 19:40:00,2.26033,2.26079,2.25972,2.26015,79100000.0
2005-07-26 19:41:00,2.25996,2.26083,2.25981,2.26033,80300000.0
2005-07-26 19:42:00,2.26029,2.26093,2.25977,2.25977,90600000.0
2005-07-26 19:43:00,2.26033,2.26108,2.26033,2.26076,45200000.0
2005-07-26 19:44:00,2.26141,2.26141,2.26039,2.2608,82900000.0
2005-07-26 19:45:00,2.26065,2.26098,2.26053,2.26078,45300000.0
2005-07-26 19:46:00,2.2609,2.26094,2.26036,2.26061,111200000.0
2005-07-26 19:47:00,2.26097,2.26097,2.26054,2.26072,41200000.0
2005-07-26 19:48:00,2.26084,2.26109,2.26035,2.26094,78100001.0
2005-07-26 19:49:00,2.26091,2.26091,2.26016,2.2605,106300000.0
2005-07-26 19:50:00,2.26056,2.26063,2.25986,2.26037,65000000.0
2005-07-26 19:51:00,2.26013,2.26075,2.25978,2.2604,104000000.0
2005-07-26 19:52:00,2.26009,2.2605,2.25941,2.25988,48700000.0
2005-07-26 19:53:00,2.26,2.26017,2.25939,2.25944,52500000.0
2005-07-26 19:54:00,2.25999,2.26031,2.25958,2.25992,89000000.0
2005-07-26 19:55:00,2.25975,2.26072,2.25975,2.26072,25500000.0
2005-07-26 19:56:00,2.26084,2.261,2.26038,2.26053,67900000.0
2005-07-26 19:57:00,2.26061,2.26092,2.25978,2.26013,138200000.0
2005-07-26 19:58:00,2.26059,2.2609,2.25961,2.25978,104600000.0
2005-07-26 19:59:00,2.26017,2.26098,2.25976,2.2608,123700000.0
2005-07-26 20:00:00,2.26078,2.26104,2.25976,2.26063,79400000.0
2005-07-26 20:01:00,2.2606,2.26111,2.26038,2.26084,93200000.0
2005-07-26 20:02:00,2.26009,2.26077,2.26009,2.2601,49900000.0
2005-07-26 20:03:00,2.26,2.26057,2.25982,2.26042,27700000.0
2005-07-26 20:04:00,2.2601,2.2604,2.25986,2.26019,20200000.0
2005-07-26 20:05:00,2.2601,2.26044,2.26001,2.26027,26800000.0
2005-07-26 20:06:00,2.26049,2.26062,2.26006,2.26036,31600000.0
2005-07-26 20:07:00,2.26053,2.26117,2.26043,2.26079,38900000.0
2005-07-26 20:08:00,2.2609,2.26134,2.26058,2.26076,90700001.0
2005-07-26 20:09:00,2.26089,2.26094,2.26034,2.26045,53000000.0
2005-07-26 20:10:00,2.26034,2.26111,2.26021,2.26111,35100000.0
2005-07-26 20:11:00,2.26033,2.26097,2.26004,2.26038,60300000.0
2005-07-26 20:12:00,2.26042,2.26084,2.26021,2.26061,148400000.0
2005-07-26 20:13:00,2.26051,2.26078,2.25984,2.2604,167600000.0
2005-07-26 20:14:00,2.2599,2.26039,2.25931,2.25975,77600000.0
2005-07-26 20:15:00,2.25974,2.26078,2.25959,2.2606,237099999.0
2005-07-26 20:16:00,2.25955,2.2601,2.25856,2.26001,136400000.0
2005-07-26 20:17:00,2.26015,2.26057,2.25987,2.25992,67999998.0
2005-07-26 20:18:00,2.26091,2.26091,2.25976,2.26057,60500000.0
2005-07-26 20:19:00,2.26015,2.2603,2.25956,2.26013,175900000.0
2005-07-26 20:20:00,2.26003,2.26031,2.25942,2.26012,226000000.0
2005-07-26 20:21:00,2.2598,2.26,2.25954,2.25976,66100000.0
2005-07-26 20:22:00,2.26011,2.26032,2.25957,2.25997,95900000.0
2005-07-26 20:23:00,2.26031,2.26057,2.25974,2.26033,154200000.0
2005-07-26 20:24:00,2.25975,2.26057,2.25967,2.26057,51300000.0
2005-07-26 20:25:00,2.26007,2.26046,2.25971,2.26024,151800000.0
2005-07-26 20:26:00,2.26008,2.26052,2.25953,2.26008,124400000.0
2005-07-26 20:27:00,2.26006,2.26027,2.2595,2.25999,118200000.0
2005-07-26 20:28:00,2.26013,2.26025,2.25939,2.25965,216800000.0
2005-07-26 20:29:00,2.25993,2.26068,2.25964,2.26041,162300001.0
2005-07-26 20:30:00,2.26044,2.26057,2.25981,2.26032,341000000.0
2005-07-26 20:31:00,2.26031,2.2609,2.25997,2.26077,190500000.0
2005-07-26 20:32:00,2.26081,2.26085,2.26012,2.26038,361599999.0
2005-07-26 20:33:00,2.26023,2.26072,2.26003,2.26027,89800000.0
2005-07-26 20:34:00,2.26035,2.26097,2.26023,2.26048,61700000.0
2005-07-26 20:35:00,2.26052,2.26092,2.2603,2.26048,54100000.0
2005-07-26 20:36:00,2.26023,2.26084,2.2601,2.2608,52200000.0
2005-07-26 20:37:00,2.26063,2.26097,2.26009,2.26041,99600000.0
2005-07-26 20:38:00,2.26066,2.26118,2.26052,2.26078,179400001.0
2005-07-26 20:39:00,2.26061,2.26073,2.26011,2.26037,153400000.0
2005-07-26 20:40:00,2.26103,2.26108,2.26035,2.26105,169400000.0
2005-07-26 20:41:00,2.26108,2.26114,2.26033,2.26075,146600000.0
2005-07-26 20:42:00,2.26046,2.26096,2.26035,2.26071,68800000.0
2005-07-26 20:43:00,2.26036,2.26106,2.26021,2.26063,98700000.0
2005-07-26 20:44:00,2.26056,2.2609,2.2597,2.25981,174700000.0
2005-07-26 20:45:00,2.26031,2.26071,2.25997,2.26049,61400000.0
2005-07-26 20:46:00,2.2607,2.26083,2.26025,2.26041,23200000.0
2005-07-26 20:47:00,2.26049,2.2608,2.25997,2.25997,154100000.0
2005-07-26 20:48:00,2.26027,2.26067,2.25996,2.26047,166500000.0
2005-07-26 20:49:00,2.26015,2.26069,2.25969,2.25998,102200000.0
2005-07-26 20:50:00,2.26043,2.26078,2.25988,2.26058,152500000.0
2005-07-26 20:51:00,2.26055,2.26071,2.25987,2.26041,121900000.0
2005-07-26 20:52:00,2.26001,2.26063,2.25977,2.26025,126200000.0
2005-07-26 20:53:00,2.26006,2.26038,2.25949,2.25971,253000000.0
2005-07-26 20:54:00,2.25989,2.26042,2.25977,2.26011,158400000.0
2005-07-26 20:55:00,2.25988,2.26025,2.25987,2.26021,38400000.0
2005-07-26 20:56:00,2.25962,2.26038,2.25941,2.2598,294899999.0
2005-07-26 20:57:00,2.25989,2.2604,2.25957,2.25997,348399998.0
2005-07-26 20:58:00,2.2603,2.26041,2.25951,2.2599,233400000.0
2005-07-26 20:59:00,2.26003,2.26023,2.25952,2.26012,227300000.0
2005-07-26 21:00:00,2.26015,2.26033,2.25939,2.25992,236800000.0
2005-07-26 21:01:00,2.26,2.26036,2.25947,2.25982,285700000.0
2005-07-26 21:02:00,2.25952,2.2602,2.25948,2.25963,96900000.0
2005-07-26 21:03:00,2.25951,2.25987,2.2589,2.25918,95300000.0
2005-07-26 21:04:00,2.25939,2.25982,2.25911,2.25953,47600000.0
2005-07-26 21:05:00,2.25924,2.25955,2.25883,2.25915,64000000.0
2005-07-26 21:06:00,2.25902,2.25966,2.25864,2.25945,75500000.0
2005-07-26 21:07:00,2.25977,2.25977,2.25881,2.25881,24100000.0
2005-07-26 21:08:00,2.25942,2.2596,2.259,2.25947,26200000.0
2005-07-26 21:09:00,2.25979,2.25983,2.25904,2.2594,32200000.0
2005-07-26 21:10:00,2.25964,2.25991,2.25903,2.25971,107100000.0
2005-07-26 21:11:00,2.25965,2.25987,2.25907,2.2593,142300000.0
2005-07-26 21:12:00,2.25932,2.25972,2.25907,2.25968,38800000.0
2005-07-26 21:13:00,2.2597,2.2603,2.25945,2.25998,121300000.0
2005-07-26 21:14:00,2.25984,2.2605,2.25973,2.2599,144500000.0
2005-07-26 21:15:00,2.26016,2.26048,2.25943,2.26011,127600000.0
2005-07-26 21:16:00,2.26005,2.26022,2.25937,2.25937,108900000.0
2005-07-26 21:17:00,2.26005,2.26007,2.25916,2.25993,151400000.0
2005-07-26 21:18:00,2.25975,2.26,2.25943,2.25984,110500000.0
2005-07-26 21:19:00,2.25952,2.25985,2.25918,2.25965,97800000.0
2005-07-26 21:20:00,2.2596,2.26,2.25925,2.25977,199800000.0
2005-07-26 21:21:00,2.2598,2.26023,2.25924,2.25928,272200001.0
2005-07-26 21:22:00,2.25967,2.25992,2.25917,2.25959,144000000.0
2005-07-26 21:23:00,2.25997,2.26,2.259,2.25973,135400000.0
2005-07-26 21:24:00,2.25961,2.25985,2.25911,2.25985,78800000.0
2005-07-26 21:25:00,2.25973,2.26,2.2595,2.25977,51000000.0
2005-07-26 21:26:00,2.2595,2.25982,2.2592,2.25982,43500000.0
2005-07-26 21:27:00,2.25948,2.25963,2.25829,2.25901,38200000.0
2005-07-26 21:28:00,2.25945,2.25966,2.25853,2.25878,109700000.0
2005-07-26 21:29:00,2.25892,2.25949,2.25821,2.25865,69200000.0
2005-07-26 21:30:00,2.25924,2.2594,2.25829,2.25832,31600000.0
2005-07-26 21:31:00,2.25857,2.25902,2.25837,2.25837,42900000.0
2005-07-26 21:32:00,2.25875,2.25929,2.25808,2.2588,163100000.0
2005-07-26 21:33:00,2.25871,2.25891,2.25794,2.25822,43000000.0
2005-07-26 21:34:00,2.2583,2.25854,2.25741,2.2583,132100000.0
2005-07-26 21:35:00,2.25827,2.25866,2.25784,2.25866,33200000.0
2005-07-26 21:36:00,2.2587,2.2587,2.25815,2.25863,22700000.0
2005-07-26 21:37:00,2.25875,2.25935,2.25803,2.25882,77600000.0
2005-07-26 21:38:00,2.25839,2.25839,2.2573,2.25744,82000000.0
2005-07-26 21:39:00,2.25756,2.25784,2.2572,2.25754,32300000.0
2005-07-26 21:40:00,2.25715,2.25795,2.25708,2.25779,60199998.0
2005-07-26 21:41:00,2.2577,2.25802,2.2575,2.25787,48500000.0
2005-07-26 21:42:00,2.25766,2.25862,2.25695,2.25822,78800000.0
2005-07-26 21:43:00,2.25797,2.2588,2.2576,2.25856,86900000.0
2005-07-26 21:44:00,2.25871,2.25897,2.25795,2.2587,127100000.0
2005-07-26 21:45:00,2.25867,2.25867,2.25791,2.25858,79300000.0
2005-07-26 21:46:00,2.2586,2.25888,2.25774,2.25877,109699999.0
2005-07-26 21:47:00,2.25894,2.25959,2.25837,2.25913,115300000.0
2005-07-26 21:48:00,2.25907,2.25927,2.25864,2.25898,46700000.0
2005-07-26 21:49:00,2.2589,2.25927,2.2582,2.25884,92200000.0
2005-07-26 21:50:00,2.25906,2.25917,2.25848,2.25853,26800000.0
2005-07-26 21:51:00,2.25859,2.25911,2.25838,2.25911,44100000.0
2005-07-26 21:52:00,2.25919,2.25919,2.25773,2.25834,130700000.0
2005-07-26 21:53:00,2.25844,2.25895,2.258,2.25839,71100000.0
2005-07-26 21:54:00,2.25879,2.25899,2.25778,2.25795,27500000.0
2005-07-26 21:55:00,2.25858,2.2593,2.25836,2.25836,62100000.0
2005-07-26 21:56:00,2.25871,2.25913,2.25792,2.25881,62700000.0
2005-07-26 21:57:00,2.25875,2.25917,2.25874,2.25898,25300000.0
2005-07-26 21:58:00,2.2593,2.2593,2.25845,2.2592,33300000.0
2005-07-26 21:59:00,2.25908,2.25935,2.25823,2.25902,145700000.0
2005-07-26 22:00:00,2.25894,2.2595,2.25819,2.25912,71900000.0
2005-07-26 22:01:00,2.2586,2.25916,2.25853,2.259,34100000.0
2005-07-26 22:02:00,2.25902,2.25923,2.25807,2.2588,102100000.0
2005-07-26 22:03:00,2.25893,2.25904,2.25841,2.25876,31500000.0
2005-07-26 22:04:00,2.25864,2.2593,2.25839,2.25881,122200001.0
2005-07-26 22:05:00,2.25862,2.25926,2.25825,2.25867,61200000.0
2005-07-26 22:06:00,2.25863,2.25903,2.25834,2.25863,32700000.0
2005-07-26 22:07:00,2.25899,2.25914,2.258,2.258,20600000.0
2005-07-26 22:08:00,2.25863,2.2592,2.25863,2.2592,18400000.0
2005-07-26 22:09:00,2.25913,2.25954,2.25864,2.25911,48600000.0
2005-07-26 22:10:00,2.25982,2.25982,2.25886,2.25899,34500000.0
2005-07-26 22:11:00,2.25907,2.25969,2.25884,2.25969,26500000.0
2005-07-26 22:12:00,2.25962,2.25966,2.25874,2.25915,55600000.0
2005-07-26 22:13:00,2.25866,2.25905,2.25825,2.25892,36400000.0
2005-07-26 22:14:00,2.25899,2.25941,2.25879,2.25904,43900000.0
2005-07-26 22:15:00,2.25889,2.25921,2.25845,2.25872,123999999.0
2005-07-26 22:16:00,2.25868,2.25912,2.25804,2.25884,160500000.0
2005-07-26 22:17:00,2.259,2.25922,2.25814,2.25856,18300000.0
2005-07-26 22:18:00,2.25889,2.25909,2.25829,2.25862,37500000.0
2005-07-26 22:19:00,2.25882,2.25888,2.25813,2.25813,48500000.0
2005-07-26 22:20:00,2.25828,2.25886,2.25822,2.25881,28600000.0
2005-07-26 22:21:00,2.25887,2.25888,2.25831,2.25877,60600000.0
2005-07-26 22:22:00,2.25881,2.25943,2.25839,2.25914,107400000.0
2005-07-26 22:23:00,2.25928,2.2594,2.25869,2.25895,65200000.0
2005-07-26 22:24:00,2.25907,2.25924,2.25817,2.25825,29000000.0
2005-07-26 22:25:00,2.25863,2.25931,2.25846,2.25889,57400000.0
2005-07-26 22:26:00,2.25851,2.25917,2.25833,2.25885,37900000.0
2005-07-26 22:27:00,2.25867,2.25898,2.25835,2.25895,18800000.0
2005-07-26 22:28:00,2.25849,2.2589,2.2583,2.25832,31400000.0
2005-07-26 22:29:00,2.25788,2.25902,2.25784,2.25902,152300000.0
2005-07-26 22:30:00,2.25852,2.25922,2.25806,2.25922,105600000.0
2005-07-26 22:31:00,2.25939,2.25939,2.25845,2.2585,61300000.0
2005-07-26 22:32:00,2.25865,2.25887,2.25808,2.25808,32600000.0
2005-07-26 22:33:00,2.25833,2.25908,2.25816,2.25895,50900000.0
2005-07-26 22:34:00,2.25849,2.25906,2.25792,2.25844,103700001.0
2005-07-26 22:35:00,2.2586,2.25887,2.2583,2.25887,37500000.0
2005-07-26 22:36:00,2.25833,2.25857,2.25804,2.25857,27400000.0
2005-07-26 22:37:00,2.25872,2.25886,2.25803,2.25822,41500000.0
2005-07-26 22:38:00,2.25907,2.25907,2.25812,2.25898,36600000.0
2005-07-26 22:39:00,2.25911,2.25934,2.25844,2.25893,59700000.0
2005-07-26 22:40:00,2.25924,2.25937,2.25857,2.25937,33800000.0
2005-07-26 22:41:00,2.25939,2.25945,2.25838,2.2587,45200000.0
2005-07-26 22:42:00,2.25927,2.25952,2.25851,2.25927,73499998.0
2005-07-26 22:43:00,2.25932,2.25948,2.25796,2.25796,156700000.0
2005-07-26 22:44:00,2.25846,2.25859,2.25755,2.25859,58500000.0
2005-07-26 22:45:00,2.25833,2.25854,2.25771,2.25821,69300000.0
2005-07-26 22:46:00,2.25854,2.25862,2.25737,2.25819,74000000.0
2005-07-26 22:47:00,2.25813,2.25849,2.25762,2.25849,42300000.0
2005-07-26 22:48:00,2.25852,2.25879,2.25747,2.25879,71000000.0
2005-07-26 22:49:00,2.25879,2.25893,2.25755,2.25845,86800000.0
2005-07-26 22:50:00,2.25824,2.25866,2.25804,2.2582,34200000.0
2005-07-26 22:51:00,2.25855,2.25858,2.25785,2.2581,89100000.0
2005-07-26 22:52:00,2.25779,2.25846,2.25742,2.25819,38300000.0
2005-07-26 22:53:00,2.25751,2.25775,2.25694,2.25727,62700000.0
2005-07-26 22:54:00,2.25717,2.25796,2.25695,2.25762,36200000.0
2005-07-26 22:55:00,2.25721,2.25777,2.25706,2.25775,44200000.0
2005-07-26 22:56:00,2.25817,2.2584,2.25715,2.2584,43800000.0
2005-07-26 22:57:00,2.25873,2.25905,2.258,2.258,19300000.0
2005-07-26 22:58:00,2.25808,2.25844,2.25775,2.25775,21500000.0
2005-07-26 22:59:00,2.25779,2.25794,2.25734,2.25765,45300000.0
2005-07-26 23:00:00,2.25725,2.25779,2.25701,2.25772,36800000.0
2005-07-26 23:01:00,2.25785,2.25802,2.25719,2.25785,51300000.0
2005-07-26 23:02:00,2.25802,2.25802,2.25746,2.25786,25300000.0
2005-07-26 23:03:00,2.25748,2.25775,2.25734,2.25767,17300000.0
2005-07-26 23:04:00,2.25703,2.25819,2.25703,2.25788,26100000.0
2005-07-26 23:05:00,2.25794,2.25827,2.25744,2.25744,24400000.0
2005-07-26 23:06:00,2.25718,2.25759,2.25695,2.25701,49900000.0
2005-07-26 23:07:00,2.25736,2.25824,2.25733,2.25824,36400000.0
2005-07-26 23:08:00,2.25785,2.25797,2.25732,2.25787,48100000.0
2005-07-26 23:09:00,2.25718,2.25824,2.25704,2.25824,18700000.0
2005-07-26 23:10:00,2.25822,2.25848,2.25777,2.25818,35700000.0
2005-07-26 23:11:00,2.25762,2.25778,2.25716,2.25716,40400000.0
2005-07-26 23:12:00,2.25767,2.258,2.25698,2.25713,29900000.0
2005-07-26 23:13:00,2.25745,2.25772,2.25696,2.2573,27700000.0
2005-07-26 23:14:00,2.25775,2.25796,2.25718,2.25741,30100000.0
2005-07-26 23:15:00,2.2574,2.25791,2.2572,2.25761,50700000.0
2005-07-26 23:16:00,2.25845,2.25845,2.25736,2.25825,52400000.0
2005-07-26 23:17:00,2.25851,2.2586,2.25782,2.25847,61400000.0
2005-07-26 23:18:00,2.25813,2.25824,2.25768,2.25804,47700000.0
2005-07-26 23:19:00,2.25799,2.25799,2.25709,2.25743,41200000.0
2005-07-26 23:20:00,2.25767,2.25786,2.25734,2.25743,58300000.0
2005-07-26 23:21:00,2.25817,2.25817,2.25694,2.25738,41800000.0
2005-07-26 23:22:00,2.25786,2.25816,2.2576,2.2576,33300000.0
2005-07-26 23:23:00,2.25812,2.25824,2.25732,2.25741,37500000.0
2005-07-26 23:24:00,2.25833,2.25833,2.2575,2.25761,45000000.0
2005-07-26 23:25:00,2.25772,2.25817,2.25742,2.25742,45600000.0
2005-07-26 23:26:00,2.25753,2.25802,2.25709,2.25744,47600000.0
2005-07-26 23:27:00,2.25713,2.25763,2.25693,2.2575,52299999.0
2005-07-26 23:28:00,2.25744,2.25776,2.25743,2.2575,24700000.0
2005-07-26 23:29:00,2.25712,2.25814,2.25706,2.25798,26700000.0
2005-07-26 23:30:00,2.25817,2.2582,2.25755,2.25811,73700000.0
2005-07-26 23:31:00,2.25783,2.25795,2.25667,2.25667,23000000.0
2005-07-26 23:32:00,2.25777,2.25777,2.25653,2.25664,33500000.0
2005-07-26 23:33:00,2.25692,2.25736,2.25642,2.25736,33300000.0
2005-07-26 23:34:00,2.25736,2.25739,2.25655,2.25717,37600000.0
2005-07-26 23:35:00,2.25734,2.25746,2.2567,2.25679,52100000.0
2005-07-26 23:36:00,2.25704,2.25719,2.25655,2.25709,26400000.0
2005-07-26 23:37:00,2.25702,2.25739,2.25674,2.25726,24800000.0
2005-07-26 23:38:00,2.25638,2.25723,2.2563,2.25717,48600000.0
2005-07-26 23:39:00,2.25683,2.25761,2.25665,2.2574,28100000.0
2005-07-26 23:40:00,2.25747,2.25776,2.25724,2.25741,49600000.0
2005-07-26 23:41:00,2.25746,2.25825,2.25746,2.2582,47700000.0
2005-07-26 23:42:00,2.25802,2.25802,2.25721,2.25782,34200000.0
2005-07-26 23:43:00,2.25765,2.25785,2.2569,2.2569,31000000.0
2005-07-26 23:44:00,2.25723,2.25781,2.2571,2.25725,47500000.0
2005-07-26 23:45:00,2.25716,2.25769,2.25709,2.2574,29100000.0
2005-07-26 23:46:00,2.25804,2.25804,2.257,2.25771,36000000.0
2005-07-26 23:47:00,2.25739,2.2577,2.25699,2.25767,39600000.0
2005-07-26 23:48:00,2.25684,2.25763,2.25684,2.25759,52700000.0
2005-07-26 23:49:00,2.25723,2.2575,2.25682,2.25732,36700000.0
2005-07-26 23:50:00,2.25728,2.25757,2.25689,2.25724,30400000.0
2005-07-26 23:51:00,2.25732,2.25732,2.25619,2.25677,39900000.0
2005-07-26 23:52:00,2.25672,2.25722,2.25649,2.25703,20100000.0
2005-07-26 23:53:00,2.257,2.25719,2.25633,2.25637,35800000.0
2005-07-26 23:54:00,2.25705,2.2573,2.2566,2.25721,26500000.0
2005-07-26 23:55:00,2.25685,2.25715,2.25642,2.25715,52800000.0
2005-07-26 23:56:00,2.25676,2.25686,2.25613,2.25648,38400000.0
2005-07-26 23:57:00,2.25661,2.25708,2.25645,2.25703,44399999.0
2005-07-26 23:58:00,2.25658,2.25702,2.25627,2.25701,43100001.0
2005-07-26 23:59:00,2.25676,2.25731,2.25659,2.25729,29500000.0
2005-07-27 00:00:00,2.25714,2.25728,2.25677,2.25703,19700000.0
2005-07-27 00:01:00,2.25704,2.2573,2.25639,2.25639,32900000.0
2005-07-27 00:02:00,2.25732,2.25732,2.25656,2.25669,28400000.0
2005-07-27 00:03:00,2.25703,2.25721,2.25635,2.2566,42300000.0
2005-07-27 00:04:00,2.25692,2.25692,2.25636,2.25636,26300000.0
2005-07-27 00:05:00,2.25684,2.25697,2.25627,2.2567,35200000.0
2005-07-27 00:06:00,2.2568,2.25698,2.2564,2.25685,39700000.0
2005-07-27 00:07:00,2.25687,2.25688,2.25627,2.2565,39400000.0
2005-07-27 00:08:00,2.25663,2.25676,2.25637,2.25637,23200000.0
2005-07-27 00:09:00,2.2564,2.25693,2.25627,2.25647,65600000.0
2005-07-27 00:10:00,2.25638,2.2569,2.25638,2.25652,59300000.0
2005-07-27 00:11:00,2.25628,2.25665,2.25628,2.2565,32700000.0
2005-07-27 00:12:00,2.25652,2.25704,2.2563,2.25635,33400000.0
2005-07-27 00:13:00,2.25654,2.25692,2.25627,2.25627,30600000.0
2005-07-27 00:14:00,2.25652,2.25672,2.2561,2.2562,42500000.0
2005-07-27 00:15:00,2.25659,2.25698,2.25648,2.2568,37100000.0
2005-07-27 00:16:00,2.25657,2.25691,2.25633,2.25646,35400000.0
2005-07-27 00:17:00,2.25633,2.25656,2.25595,2.25629,35600000.0
2005-07-27 00:18:00,2.25637,2.25645,2.25596,2.25625,45700000.0
2005-07-27 00:19:00,2.25646,2.25649,2.25602,2.25636,56800001.0
2005-07-27 00:20:00,2.25646,2.25669,2.25623,2.25623,27600000.0
2005-07-27 00:21:00,2.25611,2.2565,2.25607,2.25617,26400000.0
2005-07-27 00:22:00,2.2559,2.25662,2.2559,2.25636,51000000.0
2005-07-27 00:23:00,2.25641,2.25678,2.25636,2.25636,47800000.0
2005-07-27 00:24:00,2.25658,2.25674,2.25618,2.25648,23900000.0
2005-07-27 00:25:00,2.25654,2.2571,2.25647,2.25665,43400000.0
2005-07-27 00:26:00,2.25667,2.25682,2.25591,2.25624,36800000.0
2005-07-27 00:27:00,2.25613,2.2566,2.25608,2.25653,26800000.0
2005-07-27 00:28:00,2.25625,2.25661,2.25601,2.25617,38900000.0
2005-07-27 00:29:00,2.25638,2.25669,2.25609,2.25669,51100000.0
2005-07-27 00:30:00,2.257,2.25702,2.25638,2.25643,29500000.0
2005-07-27 00:31:00,2.2567,2.25706,2.25652,2.25668,23400000.0
2005-07-27 00:32:00,2.25676,2.25733,2.25656,2.25712,47600000.0
2005-07-27 00:33:00,2.25712,2.25712,2.2564,2.25678,41700000.0
2005-07-27 00:34:00,2.2563,2.25725,2.2563,2.25692,41400001.0
2005-07-27 00:35:00,2.2569,2.25774,2.2569,2.25755,68800000.0
2005-07-27 00:36:00,2.25713,2.25725,2.25654,2.25654,69500001.0
2005-07-27 00:37:00,2.25697,2.25717,2.25667,2.25684,36100000.0
2005-07-27 00:38:00,2.25669,2.25708,2.25649,2.25705,34700000.0
2005-07-27 00:39:00,2.25617,2.25755,2.2561,2.25745,22400000.0
2005-07-27 00:40:00,2.25719,2.25749,2.25682,2.25731,31100000.0
2005-07-27 00:41:00,2.25722,2.25761,2.25679,2.25729,32000000.0
2005-07-27 00:42:00,2.2576,2.2576,2.25666,2.25666,25500000.0
2005-07-27 00:43:00,2.257,2.25728,2.25689,2.25689,20000000.0
2005-07-27 00:44:00,2.25738,2.25738,2.25655,2.25675,33800000.0
2005-07-27 00:45:00,2.25743,2.25743,2.25678,2.257,29800000.0
2005-07-27 00:46:00,2.2564,2.25747,2.2564,2.25718,24400000.0
2005-07-27 00:47:00,2.25708,2.25749,2.25691,2.2571,29000000.0
2005-07-27 00:48:00,2.2571,2.25724,2.25664,2.25701,55100000.0
2005-07-27 00:49:00,2.25654,2.25726,2.25643,2.25691,43800000.0
2005-07-27 00:50:00,2.25631,2.25716,2.25627,2.25662,49700000.0
2005-07-27 00:51:00,2.25669,2.25687,2.25626,2.2564,39400000.0
2005-07-27 00:52:00,2.25628,2.25701,2.25616,2.25666,33500000.0
2005-07-27 00:53:00,2.25634,2.25687,2.25623,2.25687,36300000.0
2005-07-27 00:54:00,2.25608,2.25733,2.25608,2.25714,57000000.0
2005-07-27 00:55:00,2.25689,2.25729,2.25678,2.257,42099999.0
2005-07-27 00:56:00,2.25697,2.25746,2.25685,2.2572,30400000.0
2005-07-27 00:57:00,2.25738,2.25768,2.25726,2.25764,31100000.0
2005-07-27 00:58:00,2.25725,2.25763,2.25676,2.25676,62900000.0
2005-07-27 00:59:00,2.25697,2.25713,2.25669,2.25686,40400000.0
2005-07-27 01:00:00,2.25742,2.25742,2.25661,2.25698,91699999.0
2005-07-27 01:01:00,2.25659,2.2571,2.25635,2.2571,23900000.0
2005-07-27 01:02:00,2.25677,2.25693,2.25644,2.25662,25200000.0
2005-07-27 01:03:00,2.2564,2.25709,2.25621,2.25644,38100000.0
2005-07-27 01:04:00,2.25649,2.25674,2.25612,2.25615,31700000.0
2005-07-27 01:05:00,2.25644,2.25674,2.25625,2.25643,43400000.0
2005-07-27 01:06:00,2.2561,2.25659,2.25596,2.25644,34600000.0
2005-07-27 01:07:00,2.25591,2.25666,2.25591,2.25659,15400000.0
2005-07-27 01:08:00,2.25612,2.25666,2.25612,2.25666,36100000.0
2005-07-27 01:09:00,2.25679,2.25683,2.25636,2.25645,32000000.0
2005-07-27 01:10:00,2.25655,2.25662,2.25617,2.25617,44700000.0
2005-07-27 01:11:00,2.25588,2.25651,2.25578,2.25609,30400000.0
2005-07-27 01:12:00,2.25657,2.25674,2.25619,2.25635,36500000.0
2005-07-27 01:13:00,2.25685,2.25699,2.2565,2.25667,28200000.0
2005-07-27 01:14:00,2.25642,2.25678,2.25637,2.25669,25300000.0
2005-07-27 01:15:00,2.25629,2.25682,2.25622,2.2567,33600000.0
2005-07-27 01:16:00,2.25618,2.25715,2.25618,2.25702,43200000.0
2005-07-27 01:17:00,2.25688,2.25759,2.25676,2.25742,20000000.0
2005-07-27 01:18:00,2.25715,2.25745,2.25699,2.25709,47200000.0
2005-07-27 01:19:00,2.25651,2.25726,2.25651,2.25726,42000000.0
2005-07-27 01:20:00,2.25721,2.25735,2.25666,2.25713,43800000.0
2005-07-27 01:21:00,2.25737,2.2574,2.25673,2.25691,27500000.0
2005-07-27 01:22:00,2.25647,2.25724,2.25647,2.25706,24400000.0
2005-07-27 01:23:00,2.25718,2.25746,2.25707,2.25738,49900000.0
2005-07-27 01:24:00,2.25734,2.25734,2.25674,2.25716,46000000.0
2005-07-27 01:25:00,2.25722,2.25729,2.25675,2.25723,65500000.0
2005-07-27 01:26:00,2.25697,2.25745,2.25684,2.25745,33400000.0
2005-07-27 01:27:00,2.25725,2.25819,2.25717,2.25719,43800000.0
2005-07-27 01:28:00,2.25738,2.2575,2.25688,2.25701,41100000.0
2005-07-27 01:29:00,2.25717,2.25733,2.25682,2.25689,71700000.0
2005-07-27 01:30:00,2.25693,2.25711,2.25662,2.25703,46600000.0
2005-07-27 01:31:00,2.25691,2.25762,2.25685,2.25752,48300000.0
2005-07-27 01:32:00,2.25742,2.25757,2.25681,2.25725,61800000.0
2005-07-27 01:33:00,2.25703,2.25727,2.25676,2.25722,47600000.0
2005-07-27 01:34:00,2.25706,2.25751,2.25685,2.25718,53800000.0
2005-07-27 01:35:00,2.25725,2.25741,2.25691,2.25732,27000000.0
2005-07-27 01:36:00,2.2573,2.25742,2.25705,2.25727,25000000.0
2005-07-27 01:37:00,2.25687,2.25723,2.25687,2.25715,26400000.0
2005-07-27 01:38:00,2.25724,2.25741,2.25702,2.25715,40100000.0
2005-07-27 01:39:00,2.25723,2.258,2.25723,2.25742,56200000.0
2005-07-27 01:40:00,2.25775,2.25786,2.25749,2.25784,49600001.0
2005-07-27 01:41:00,2.25791,2.25794,2.25733,2.25762,38800000.0
2005-07-27 01:42:00,2.25732,2.25778,2.25723,2.25753,26900000.0
2005-07-27 01:43:00,2.25721,2.25765,2.25706,2.25726,38900000.0
2005-07-27 01:44:00,2.25768,2.25772,2.25736,2.25768,31200000.0
2005-07-27 01:45:00,2.25789,2.25796,2.25744,2.25754,37500000.0
2005-07-27 01:46:00,2.25747,2.25821,2.25747,2.25787,24800000.0
2005-07-27 01:47:00,2.25773,2.25795,2.25749,2.25786,36700000.0
2005-07-27 01:48:00,2.25796,2.25807,2.25758,2.25785,45500000.0
2005-07-27 01:49:00,2.25812,2.25816,2.25773,2.25803,33300000.0
2005-07-27 01:50:00,2.25808,2.25827,2.25768,2.25783,34800000.0
2005-07-27 01:51:00,2.25816,2.25831,2.25746,2.25746,52600000.0
2005-07-27 01:52:00,2.2579,2.25809,2.25757,2.2578,41600000.0
2005-07-27 01:53:00,2.25807,2.25812,2.25727,2.25727,42200000.0
2005-07-27 01:54:00,2.25717,2.2576,2.25703,2.25754,19500000.0
2005-07-27 01:55:00,2.25758,2.25778,2.25702,2.25702,32600000.0
2005-07-27 01:56:00,2.25737,2.2577,2.25687,2.25687,31000000.0
2005-07-27 01:57:00,2.25724,2.25738,2.25705,2.2573,22500000.0
2005-07-27 01:58:00,2.25755,2.25755,2.25674,2.25678,37799999.0
2005-07-27 01:59:00,2.25675,2.25733,2.25675,2.25705,31000000.0
2005-07-27 02:00:00,2.25712,2.25732,2.25689,2.25708,45000000.0
2005-07-27 02:01:00,2.25712,2.25733,2.25622,2.25625,28900000.0
2005-07-27 02:02:00,2.25703,2.2572,2.2565,2.25688,27100000.0
2005-07-27 02:03:00,2.2569,2.2573,2.25648,2.25709,47100000.0
2005-07-27 02:04:00,2.25712,2.25737,2.25642,2.25672,28700000.0
2005-07-27 02:05:00,2.25702,2.2573,2.25631,2.25636,43600000.0
2005-07-27 02:06:00,2.25656,2.25733,2.25655,2.25733,43500000.0
2005-07-27 02:07:00,2.25707,2.25719,2.25677,2.25697,46500000.0
2005-07-27 02:08:00,2.25713,2.25721,2.2567,2.25691,49300000.0
2005-07-27 02:09:00,2.25719,2.25724,2.25633,2.25633,36000000.0
2005-07-27 02:10:00,2.25678,2.25731,2.25656,2.25717,28700000.0
2005-07-27 02:11:00,2.25727,2.25727,2.25663,2.25681,69300000.0
2005-07-27 02:12:00,2.25688,2.25734,2.25671,2.25722,38700000.0
2005-07-27 02:13:00,2.25709,2.25711,2.25643,2.25676,64000000.0
2005-07-27 02:14:00,2.25695,2.25713,2.25648,2.25713,53100000.0
2005-07-27 02:15:00,2.25692,2.25704,2.25641,2.25702,51200000.0
2005-07-27 02:16:00,2.25718,2.25752,2.25692,2.257,31400000.0
2005-07-27 02:17:00,2.25681,2.25736,2.25672,2.25705,32800000.0
2005-07-27 02:18:00,2.2568,2.25722,2.25667,2.2571,42800000.0
2005-07-27 02:19:00,2.25689,2.25708,2.25679,2.25681,45000000.0
2005-07-27 02:20:00,2.25698,2.25716,2.25646,2.25677,24700000.0
2005-07-27 02:21:00,2.25673,2.25758,2.25667,2.25674,42400000.0
2005-07-27 02:22:00,2.25713,2.25759,2.25689,2.25751,19900000.0
2005-07-27 02:23:00,2.25706,2.25773,2.25692,2.25765,26200000.0
2005-07-27 02:24:00,2.25724,2.25741,2.25678,2.25678,15800000.0
2005-07-27 02:25:00,2.25747,2.25751,2.25678,2.25697,33600000.0
2005-07-27 02:26:00,2.25698,2.25731,2.25675,2.25722,39600000.0
2005-07-27 02:27:00,2.25662,2.25729,2.25656,2.25682,42400000.0
2005-07-27 02:28:00,2.25685,2.25712,2.25659,2.25711,53800000.0
2005-07-27 02:29:00,2.2568,2.25756,2.25672,2.25736,43800000.0
2005-07-27 02:30:00,2.25723,2.25732,2.25656,2.25656,19000000.0
2005-07-27 02:31:00,2.2566,2.25716,2.25658,2.25689,36400000.0
2005-07-27 02:32:00,2.25727,2.25738,2.2567,2.25707,19800000.0
2005-07-27 02:33:00,2.25699,2.25707,2.25638,2.25673,62100001.0
2005-07-27 02:34:00,2.25693,2.25725,2.25642,2.25665,32200000.0
2005-07-27 02:35:00,2.25678,2.25713,2.25635,2.25694,48800000.0
2005-07-27 02:36:00,2.25665,2.25694,2.25645,2.25661,33500000.0
2005-07-27 02:37:00,2.25673,2.25706,2.25657,2.25706,19100000.0
2005-07-27 02:38:00,2.25658,2.25693,2.25654,2.2566,25000000.0
2005-07-27 02:39:00,2.25697,2.25708,2.2563,2.25681,25500000.0
2005-07-27 02:40:00,2.25641,2.25698,2.25628,2.25698,31800000.0
2005-07-27 02:41:00,2.25659,2.25676,2.25607,2.25607,40200000.0
2005-07-27 02:42:00,2.25632,2.25694,2.25616,2.25664,44900001.0
2005-07-27 02:43:00,2.25646,2.25677,2.25629,2.25665,50700000.0
2005-07-27 02:44:00,2.2563,2.25672,2.25623,2.25643,36400000.0
2005-07-27 02:45:00,2.2562,2.25636,2.25598,2.25618,46000000.0
2005-07-27 02:46:00,2.25605,2.25656,2.25582,2.25605,53100000.0
2005-07-27 02:47:00,2.25597,2.25651,2.25597,2.25631,35200000.0
2005-07-27 02:48:00,2.25571,2.25691,2.25567,2.25683,43900000.0
2005-07-27 02:49:00,2.25672,2.25678,2.25577,2.2561,47500000.0
2005-07-27 02:50:00,2.25591,2.25645,2.25571,2.25633,35600000.0
2005-07-27 02:51:00,2.25595,2.25642,2.25574,2.25596,41500000.0
2005-07-27 02:52:00,2.25597,2.25614,2.25542,2.25598,29500000.0
2005-07-27 02:53:00,2.25571,2.25645,2.25556,2.25638,27600000.0
2005-07-27 02:54:00,2.25596,2.25626,2.25577,2.25626,15200000.0
2005-07-27 02:55:00,2.25621,2.25669,2.25607,2.25641,49800000.0
2005-07-27 02:56:00,2.25634,2.25668,2.25617,2.25659,39000000.0
2005-07-27 02:57:00,2.25653,2.25709,2.25633,2.25679,43000000.0
2005-07-27 02:58:00,2.25617,2.25703,2.25599,2.25697,22900000.0
2005-07-27 02:59:00,2.25712,2.25712,2.25586,2.25646,40500000.0
2005-07-27 03:00:00,2.25657,2.25673,2.25602,2.25633,25100000.0
2005-07-27 03:01:00,2.25662,2.25662,2.25592,2.25642,34100000.0
2005-07-27 03:02:00,2.25637,2.25676,2.25606,2.25663,41200000.0
2005-07-27 03:03:00,2.25639,2.25659,2.25616,2.25631,34600000.0
2005-07-27 03:04:00,2.25585,2.25652,2.25575,2.25651,35400000.0
2005-07-27 03:05:00,2.25655,2.2568,2.25601,2.25631,24400000.0
2005-07-27 03:06:00,2.25613,2.25655,2.25594,2.25629,51200000.0
2005-07-27 03:07:00,2.25667,2.25671,2.25577,2.25595,26000000.0
2005-07-27 03:08:00,2.25624,2.25636,2.25552,2.2557,34000000.0
2005-07-27 03:09:00,2.25542,2.25665,2.25542,2.25653,33500000.0
2005-07-27 03:10:00,2.25674,2.25688,2.2562,2.25664,34200000.0
2005-07-27 03:11:00,2.25598,2.25696,2.25597,2.25681,35100000.0
2005-07-27 03:12:00,2.25707,2.25733,2.25634,2.25733,49500000.0
2005-07-27 03:13:00,2.25772,2.25772,2.25602,2.25619,38100000.0
2005-07-27 03:14:00,2.25671,2.2573,2.25662,2.2571,45200000.0
2005-07-27 03:15:00,2.25671,2.25708,2.25649,2.25692,32800000.0
2005-07-27 03:16:00,2.25675,2.25694,2.25659,2.2567,54800000.0
2005-07-27 03:17:00,2.25677,2.25694,2.25645,2.25672,57600000.0
2005-07-27 03:18:00,2.25664,2.25706,2.25656,2.25669,43400000.0
2005-07-27 03:19:00,2.25628,2.25689,2.25601,2.25669,56500000.0
2005-07-27 03:20:00,2.25615,2.25655,2.25579,2.25603,38700000.0
2005-07-27 03:21:00,2.256,2.25625,2.25553,2.25602,53400000.0
2005-07-27 03:22:00,2.25584,2.25608,2.25554,2.25594,41500000.0
2005-07-27 03:23:00,2.25608,2.2563,2.25563,2.25598,45700000.0
2005-07-27 03:24:00,2.25601,2.25656,2.2558,2.25596,63400000.0
2005-07-27 03:25:00,2.25583,2.25673,2.25578,2.25641,38400000.0
2005-07-27 03:26:00,2.25612,2.25635,2.25568,2.25588,16600000.0
2005-07-27 03:27:00,2.25548,2.25631,2.25525,2.25569,49900000.0
2005-07-27 03:28:00,2.25602,2.25602,2.25538,2.25552,19600000.0
2005-07-27 03:29:00,2.2553,2.25577,2.25502,2.25564,38300000.0
2005-07-27 03:30:00,2.2551,2.2557,2.25481,2.25529,39000000.0
2005-07-27 03:31:00,2.256,2.25604,2.25538,2.2556,31100000.0
2005-07-27 03:32:00,2.25513,2.25605,2.25505,2.25579,36800000.0
2005-07-27 03:33:00,2.25589,2.25592,2.25519,2.25579,36900000.0
2005-07-27 03:34:00,2.25595,2.25597,2.25524,2.25559,50200000.0
2005-07-27 03:35:00,2.25594,2.25603,2.25522,2.25532,38400000.0
2005-07-27 03:36:00,2.25557,2.25592,2.25538,2.25563,36700000.0
2005-07-27 03:37:00,2.256,2.25641,2.2556,2.25641,38500000.0
2005-07-27 03:38:00,2.2564,2.25662,2.25541,2.25551,23800000.0
2005-07-27 03:39:00,2.2552,2.25611,2.2552,2.25588,23500000.0
2005-07-27 03:40:00,2.25582,2.25614,2.25532,2.25604,28900000.0
2005-07-27 03:41:00,2.25627,2.25627,2.2552,2.25531,21700000.0
2005-07-27 03:42:00,2.25555,2.2558,2.25497,2.25523,50400000.0
2005-07-27 03:43:00,2.25552,2.25577,2.25494,2.25536,39300000.0
2005-07-27 03:44:00,2.25518,2.25557,2.25492,2.25543,38900000.0
2005-07-27 03:45:00,2.25513,2.2554,2.25471,2.25528,30000000.0
2005-07-27 03:46:00,2.25527,2.25555,2.25456,2.25497,38300000.0
2005-07-27 03:47:00,2.25472,2.25504,2.25441,2.25485,30200000.0
2005-07-27 03:48:00,2.25534,2.25543,2.25454,2.25498,33700000.0
2005-07-27 03:49:00,2.25493,2.25551,2.25471,2.25528,23700000.0
2005-07-27 03:50:00,2.25552,2.25558,2.25501,2.25514,30600000.0
2005-07-27 03:51:00,2.25531,2.2556,2.25505,2.25538,37900000.0
2005-07-27 03:52:00,2.25562,2.25617,2.25525,2.25604,52000000.0
2005-07-27 03:53:00,2.25577,2.25643,2.25575,2.2564,64099998.0
2005-07-27 03:54:00,2.25592,2.25631,2.25567,2.25583,39500000.0
2005-07-27 03:55:00,2.2562,2.25651,2.25594,2.25637,49600000.0
2005-07-27 03:56:00,2.25634,2.25634,2.25512,2.25523,37500000.0
2005-07-27 03:57:00,2.25543,2.25602,2.2553,2.25586,47000000.0
2005-07-27 03:58:00,2.25592,2.25598,2.25518,2.25531,18800000.0
2005-07-27 03:59:00,2.25562,2.25586,2.25523,2.25555,25700000.0
2005-07-27 04:00:00,2.256,2.25602,2.25539,2.25583,27700000.0
2005-07-27 04:01:00,2.25556,2.25608,2.25527,2.25592,31700000.0
2005-07-27 04:02:00,2.25566,2.25601,2.2555,2.25601,26200000.0
2005-07-27 04:03:00,2.25558,2.25632,2.25526,2.25619,22200000.0
2005-07-27 04:04:00,2.25634,2.25634,2.25536,2.25583,31600000.0
2005-07-27 04:05:00,2.25559,2.25591,2.2554,2.25541,43100000.0
2005-07-27 04:06:00,2.25581,2.25612,2.25535,2.25539,26200000.0
2005-07-27 04:07:00,2.25528,2.25638,2.25524,2.25629,25900000.0
2005-07-27 04:08:00,2.2559,2.25659,2.25586,2.25645,27000000.0
2005-07-27 04:09:00,2.25655,2.25671,2.25625,2.25647,77100000.0
2005-07-27 04:10:00,2.25622,2.25667,2.25616,2.25618,26000000.0
2005-07-27 04:11:00,2.25633,2.25686,2.2562,2.25686,30500000.0
2005-07-27 04:12:00,2.25667,2.25685,2.25595,2.2563,34800000.0
2005-07-27 04:13:00,2.2564,2.25665,2.25636,2.25664,34200000.0
2005-07-27 04:14:00,2.2564,2.25689,2.25635,2.25672,35500000.0
2005-07-27 04:15:00,2.25658,2.25671,2.25635,2.25644,30300000.0
2005-07-27 04:16:00,2.25633,2.25645,2.25593,2.25606,37400000.0
2005-07-27 04:17:00,2.25627,2.25706,2.2562,2.25706,15200000.0
2005-07-27 04:18:00,2.25695,2.25712,2.25647,2.25692,55100000.0
2005-07-27 04:19:00,2.25669,2.25699,2.25628,2.25633,37400000.0
2005-07-27 04:20:00,2.25675,2.25688,2.25622,2.25685,26100000.0
2005-07-27 04:21:00,2.25658,2.25726,2.25634,2.25726,31300000.0
2005-07-27 04:22:00,2.257,2.25743,2.25678,2.25739,30800000.0
2005-07-27 04:23:00,2.25725,2.25739,2.25683,2.25716,46500000.0
2005-07-27 04:24:00,2.25728,2.25728,2.25677,2.25705,33400000.0
2005-07-27 04:25:00,2.25725,2.25755,2.25702,2.25726,50200000.0
2005-07-27 04:26:00,2.25678,2.25725,2.25654,2.25707,39900000.0
2005-07-27 04:27:00,2.25704,2.25708,2.25648,2.25699,26800000.0
2005-07-27 04:28:00,2.25691,2.25741,2.25674,2.25725,30200000.0
2005-07-27 04:29:00,2.25736,2.25752,2.25667,2.25667,30500000.0
2005-07-27 04:30:00,2.25698,2.25722,2.2567,2.25704,28400000.0
2005-07-27 04:31:00,2.25682,2.25701,2.25635,2.25694,20800000.0
2005-07-27 04:32:00,2.25648,2.25681,2.2564,2.25668,40900000.0
2005-07-27 04:33:00,2.25666,2.25686,2.25638,2.25667,48700000.0
2005-07-27 04:34:00,2.25682,2.25686,2.25655,2.25678,49200000.0
2005-07-27 04:35:00,2.25686,2.25721,2.25662,2.2572,43000000.0
2005-07-27 04:36:00,2.25675,2.25706,2.25663,2.25688,77699999.0
2005-07-27 04:37:00,2.25685,2.25758,2.25684,2.25729,38000000.0
2005-07-27 04:38:00,2.25713,2.25796,2.25695,2.25796,45200000.0
2005-07-27 04:39:00,2.25769,2.25775,2.2571,2.25716,30500000.0
2005-07-27 04:40:00,2.25761,2.25787,2.25723,2.25787,33600000.0
2005-07-27 04:41:00,2.25801,2.25805,2.25718,2.25737,38500000.0
2005-07-27 04:42:00,2.25752,2.25819,2.25752,2.25815,31700000.0
2005-07-27 04:43:00,2.25785,2.25823,2.25754,2.25818,35500000.0
2005-07-27 04:44:00,2.25815,2.25829,2.25758,2.25758,24200000.0
2005-07-27 04:45:00,2.25803,2.25803,2.25736,2.25783,32500000.0
2005-07-27 04:46:00,2.25782,2.25791,2.25742,2.25765,24800000.0
2005-07-27 04:47:00,2.25791,2.25802,2.2574,2.25766,42300000.0
2005-07-27 04:48:00,2.25753,2.25818,2.25737,2.25792,21600000.0
2005-07-27 04:49:00,2.25796,2.25805,2.25764,2.25764,48500000.0
2005-07-27 04:50:00,2.2577,2.25815,2.25755,2.25794,52300000.0
2005-07-27 04:51:00,2.25776,2.25788,2.25729,2.25745,35800000.0
2005-07-27 04:52:00,2.25745,2.25775,2.25693,2.25738,28600000.0
2005-07-27 04:53:00,2.25701,2.2576,2.25674,2.25729,36400000.0
2005-07-27 04:54:00,2.25701,2.25753,2.2569,2.25731,58900000.0
2005-07-27 04:55:00,2.25778,2.2579,2.25714,2.25758,34600000.0
2005-07-27 04:56:00,2.2577,2.25777,2.25706,2.25752,41100000.0
2005-07-27 04:57:00,2.25736,2.25769,2.25736,2.25769,21800000.0
2005-07-27 04:58:00,2.2577,2.25777,2.2574,2.25777,35200000.0
2005-07-27 04:59:00,2.25761,2.25772,2.25731,2.25735,25600000.0
2005-07-27 05:00:00,2.25762,2.25779,2.25719,2.25722,46800000.0
2005-07-27 05:01:00,2.25752,2.25781,2.25727,2.25776,50000000.0
2005-07-27 05:02:00,2.25807,2.25816,2.25738,2.25772,31400000.0
2005-07-27 05:03:00,2.25812,2.25812,2.25739,2.25749,40300000.0
2005-07-27 05:04:00,2.25753,2.25779,2.25719,2.25727,31700000.0
2005-07-27 05:05:00,2.25765,2.25773,2.25722,2.25733,24600000.0
2005-07-27 05:06:00,2.25727,2.25748,2.25708,2.25733,63000000.0
2005-07-27 05:07:00,2.25746,2.25773,2.25726,2.25732,25500000.0
2005-07-27 05:08:00,2.25733,2.25799,2.25731,2.25799,41300000.0
2005-07-27 05:09:00,2.25745,2.25789,2.25703,2.25733,30200000.0
2005-07-27 05:10:00,2.25739,2.25773,2.25685,2.25719,39400000.0
2005-07-27 05:11:00,2.25733,2.25742,2.25681,2.25681,37000000.0
2005-07-27 05:12:00,2.25688,2.25768,2.25683,2.2575,25300000.0
2005-07-27 05:13:00,2.25724,2.2579,2.25724,2.25784,35400000.0
2005-07-27 05:14:00,2.25795,2.25804,2.25719,2.25752,21100000.0
2005-07-27 05:15:00,2.25751,2.25772,2.25709,2.2572,35100000.0
2005-07-27 05:16:00,2.25772,2.25774,2.25705,2.25736,85400000.0
2005-07-27 05:17:00,2.25752,2.25772,2.25709,2.25733,37800000.0
2005-07-27 05:18:00,2.25718,2.25798,2.25718,2.25754,48200000.0
2005-07-27 05:19:00,2.25779,2.25808,2.2574,2.25808,63000000.0
2005-07-27 05:20:00,2.25797,2.25822,2.25748,2.25788,36200000.0
2005-07-27 05:21:00,2.25803,2.25816,2.25747,2.25749,34300000.0
2005-07-27 05:22:00,2.25743,2.258,2.25743,2.25771,22200000.0
2005-07-27 05:23:00,2.25773,2.25792,2.25742,2.25766,31500000.0
2005-07-27 05:24:00,2.25783,2.25796,2.25745,2.25778,26000000.0
2005-07-27 05:25:00,2.25745,2.25796,2.25723,2.25726,49000000.0
2005-07-27 05:26:00,2.25793,2.25806,2.25732,2.25785,28000000.0
2005-07-27 05:27:00,2.25774,2.2578,2.25732,2.2578,31000000.0
2005-07-27 05:28:00,2.25792,2.25792,2.25724,2.25724,22000000.0
2005-07-27 05:29:00,2.2578,2.25798,2.25697,2.25709,66400000.0
2005-07-27 05:30:00,2.25725,2.25789,2.2571,2.25783,43400000.0
2005-07-27 05:31:00,2.25756,2.25805,2.25746,2.25794,28600000.0
2005-07-27 05:32:00,2.25793,2.25804,2.2575,2.25782,37300000.0
2005-07-27 05:33:00,2.25804,2.25821,2.25762,2.25821,61800000.0
2005-07-27 05:34:00,2.25804,2.25818,2.25748,2.25813,40400000.0
2005-07-27 05:35:00,2.2579,2.25809,2.25757,2.258,37300000.0
2005-07-27 05:36:00,2.25764,2.25788,2.25748,2.25788,40700000.0
2005-07-27 05:37:00,2.25788,2.25798,2.25769,2.25772,21400000.0
2005-07-27 05:38:00,2.25748,2.25818,2.25742,2.25809,34600000.0
2005-07-27 05:39:00,2.25782,2.25794,2.2575,2.25769,28700000.0
2005-07-27 05:40:00,2.25758,2.25819,2.25758,2.25761,43000000.0
2005-07-27 05:41:00,2.25753,2.25811,2.25751,2.25802,35300000.0
2005-07-27 05:42:00,2.25785,2.25829,2.25765,2.2578,22200000.0
2005-07-27 05:43:00,2.2583,2.25839,2.2577,2.25804,25500000.0
2005-07-27 05:44:00,2.2583,2.25873,2.25823,2.25836,27400000.0
2005-07-27 05:45:00,2.25843,2.25849,2.2578,2.25787,30600000.0
2005-07-27 05:46:00,2.25776,2.2581,2.25747,2.25747,38500000.0
2005-07-27 05:47:00,2.25748,2.25825,2.2574,2.25825,26800000.0
2005-07-27 05:48:00,2.25775,2.25833,2.25745,2.25812,34000000.0
2005-07-27 05:49:00,2.25788,2.25855,2.2577,2.25849,45100000.0
2005-07-27 05:50:00,2.25852,2.25854,2.25755,2.25763,29600000.0
2005-07-27 05:51:00,2.25793,2.25818,2.2576,2.25763,44000000.0
2005-07-27 05:52:00,2.25778,2.25807,2.25761,2.25799,33400000.0
2005-07-27 05:53:00,2.25808,2.25821,2.25766,2.25821,34100000.0
2005-07-27 05:54:00,2.25752,2.25814,2.25748,2.25807,28300000.0
2005-07-27 05:55:00,2.25795,2.25808,2.25735,2.25803,36900000.0
2005-07-27 05:56:00,2.25804,2.25827,2.25784,2.25794,39100000.0
2005-07-27 05:57:00,2.25808,2.25824,2.25743,2.25754,27700000.0
2005-07-27 05:58:00,2.25802,2.25834,2.25772,2.25772,53800000.0
2005-07-27 05:59:00,2.2584,2.2584,2.25784,2.25817,43900000.0
2005-07-27 06:00:00,2.25807,2.25816,2.25739,2.25739,24600000.0
2005-07-27 06:01:00,2.25753,2.25829,2.25737,2.25829,37000000.0
2005-07-27 06:02:00,2.25761,2.25796,2.2573,2.25795,58900000.0
2005-07-27 06:03:00,2.25817,2.25828,2.25757,2.25804,27900000.0
2005-07-27 06:04:00,2.25805,2.25827,2.25781,2.25811,31100000.0
2005-07-27 06:05:00,2.2579,2.25876,2.25776,2.25876,39200000.0
2005-07-27 06:06:00,2.25838,2.25847,2.25789,2.25831,48600000.0
2005-07-27 06:07:00,2.2582,2.25839,2.25793,2.25807,30900000.0
2005-07-27 06:08:00,2.25804,2.25811,2.25746,2.25776,36900000.0
2005-07-27 06:09:00,2.25813,2.25844,2.25801,2.25833,33100000.0
2005-07-27 06:10:00,2.25845,2.25874,2.25818,2.25865,34400000.0
2005-07-27 06:11:00,2.25875,2.25962,2.25875,2.25954,49700000.0
2005-07-27 06:12:00,2.25961,2.25999,2.25943,2.25952,23900000.0
2005-07-27 06:13:00,2.25944,2.26017,2.25944,2.26017,31200000.0
2005-07-27 06:14:00,2.26002,2.26049,2.25962,2.26031,30800000.0
2005-07-27 06:15:00,2.26039,2.2605,2.25959,2.25959,47100001.0
2005-07-27 06:16:00,2.26055,2.26055,2.25969,2.25997,21400000.0
2005-07-27 06:17:00,2.25943,2.26027,2.25917,2.26027,36300000.0
2005-07-27 06:18:00,2.26008,2.2607,2.25995,2.26062,30700000.0
2005-07-27 06:19:00,2.26056,2.26059,2.25983,2.2604,45000000.0
2005-07-27 06:20:00,2.25993,2.26055,2.2597,2.2602,30000000.0
2005-07-27 06:21:00,2.26018,2.26084,2.25995,2.26045,41600000.0
2005-07-27 06:22:00,2.26062,2.2612,2.26062,2.2612,32200000.0
2005-07-27 06:23:00,2.26106,2.2613,2.26091,2.26118,43400000.0
2005-07-27 06:24:00,2.26101,2.26124,2.26083,2.26087,24800000.0
2005-07-27 06:25:00,2.26068,2.26124,2.26062,2.26089,27800000.0
2005-07-27 06:26:00,2.26083,2.26119,2.26056,2.26064,40000000.0
2005-07-27 06:27:00,2.26069,2.26086,2.26009,2.26009,31500000.0
2005-07-27 06:28:00,2.26063,2.26073,2.26002,2.26038,23200000.0
2005-07-27 06:29:00,2.26013,2.26043,2.25982,2.25987,47700000.0
2005-07-27 06:30:00,2.26,2.26057,2.25982,2.25985,37000000.0
2005-07-27 06:31:00,2.25966,2.26029,2.25959,2.25989,49200000.0
2005-07-27 06:32:00,2.2598,2.26052,2.25948,2.26036,33900000.0
2005-07-27 06:33:00,2.26001,2.26067,2.25986,2.26026,31000000.0
2005-07-27 06:34:00,2.26048,2.26051,2.26007,2.26047,35100000.0
2005-07-27 06:35:00,2.26049,2.26049,2.2598,2.26024,44600000.0
2005-07-27 06:36:00,2.26032,2.26048,2.25973,2.25973,46200000.0
2005-07-27 06:37:00,2.25995,2.26065,2.25995,2.26054,26400000.0
2005-07-27 06:38:00,2.26032,2.26056,2.25998,2.26047,66300000.0
2005-07-27 06:39:00,2.2605,2.26075,2.26013,2.26046,25700000.0
2005-07-27 06:40:00,2.26047,2.26058,2.26007,2.26052,38400000.0
2005-07-27 06:41:00,2.26018,2.26086,2.26003,2.26067,31000000.0
2005-07-27 06:42:00,2.26052,2.26072,2.26022,2.26055,60600000.0
2005-07-27 06:43:00,2.26031,2.26086,2.26009,2.26063,70500001.0
2005-07-27 06:44:00,2.26052,2.26072,2.26017,2.26062,27700000.0
2005-07-27 06:45:00,2.26038,2.26092,2.26038,2.26077,40200000.0
2005-07-27 06:46:00,2.26075,2.26095,2.26039,2.26056,22200000.0
2005-07-27 06:47:00,2.26075,2.26094,2.26048,2.26094,32800000.0
2005-07-27 06:48:00,2.26032,2.26073,2.26009,2.26051,42900000.0
2005-07-27 06:49:00,2.26022,2.26081,2.26005,2.2607,34600000.0
2005-07-27 06:50:00,2.26043,2.26099,2.26041,2.26092,28900000.0
2005-07-27 06:51:00,2.26074,2.26088,2.26047,2.26074,40700000.0
2005-07-27 06:52:00,2.26019,2.26079,2.26019,2.26059,35100000.0
2005-07-27 06:53:00,2.26062,2.26083,2.26018,2.26018,41800000.0
2005-07-27 06:54:00,2.26088,2.26106,2.26054,2.26078,33900000.0
2005-07-27 06:55:00,2.26102,2.26114,2.26043,2.26043,46200000.0
2005-07-27 06:56:00,2.2609,2.26098,2.26072,2.26083,49200000.0
2005-07-27 06:57:00,2.26089,2.26092,2.26028,2.26028,74600000.0
2005-07-27 06:58:00,2.26025,2.26102,2.26025,2.26072,42100000.0
2005-07-27 06:59:00,2.26085,2.26085,2.26002,2.26016,20400000.0
2005-07-27 07:00:00,2.26032,2.26053,2.26021,2.2603,35200000.0
2005-07-27 07:01:00,2.2603,2.26066,2.26001,2.26066,43500000.0
2005-07-27 07:02:00,2.26055,2.26106,2.26034,2.26106,28800000.0
2005-07-27 07:03:00,2.26071,2.2609,2.26061,2.26064,26900000.0
2005-07-27 07:04:00,2.26068,2.26097,2.26011,2.26043,50900000.0
2005-07-27 07:05:00,2.26068,2.26075,2.26017,2.26032,39000000.0
2005-07-27 07:06:00,2.26003,2.26043,2.25998,2.26006,41700000.0
2005-07-27 07:07:00,2.26021,2.26047,2.26021,2.2604,45100000.0
2005-07-27 07:08:00,2.26026,2.2607,2.26015,2.26046,30000000.0
2005-07-27 07:09:00,2.2603,2.26086,2.26003,2.26086,22800000.0
2005-07-27 07:10:00,2.26013,2.26075,2.25999,2.26069,37900000.0
2005-07-27 07:11:00,2.26047,2.26047,2.26025,2.26033,24900000.0
2005-07-27 07:12:00,2.26021,2.26078,2.26018,2.2607,38600000.0
2005-07-27 07:13:00,2.26075,2.26096,2.26058,2.2608,50700000.0
2005-07-27 07:14:00,2.26084,2.26101,2.2604,2.26071,21600000.0
2005-07-27 07:15:00,2.26066,2.26091,2.26036,2.26091,56500000.0
2005-07-27 07:16:00,2.26081,2.26138,2.26068,2.26088,42200000.0
2005-07-27 07:17:00,2.26097,2.2612,2.26081,2.26084,39100000.0
2005-07-27 07:18:00,2.26112,2.26122,2.26051,2.26073,33000000.0
2005-07-27 07:19:00,2.26067,2.26092,2.26052,2.26055,43600000.0
2005-07-27 07:20:00,2.26053,2.26078,2.26035,2.26055,45500000.0
2005-07-27 07:21:00,2.26084,2.26091,2.2603,2.26058,48000000.0
2005-07-27 07:22:00,2.26039,2.26092,2.26029,2.26051,45200000.0
2005-07-27 07:23:00,2.26011,2.26095,2.26008,2.26095,25200000.0
2005-07-27 07:24:00,2.26065,2.26072,2.26022,2.26043,33200000.0
2005-07-27 07:25:00,2.26047,2.26073,2.2598,2.25984,15900000.0
2005-07-27 07:26:00,2.2597,2.26059,2.2597,2.26041,35500001.0
2005-07-27 07:27:00,2.26005,2.26035,2.25971,2.26014,15100000.0
2005-07-27 07:28:00,2.2601,2.26047,2.25973,2.26037,39100000.0
2005-07-27 07:29:00,2.25995,2.26037,2.25975,2.26021,24500000.0
2005-07-27 07:30:00,2.26035,2.26036,2.25955,2.25996,43100000.0
2005-07-27 07:31:00,2.25992,2.26019,2.25987,2.25992,39100000.0
2005-07-27 07:32:00,2.26007,2.26021,2.25985,2.26015,28100000.0
2005-07-27 07:33:00,2.26005,2.2604,2.25991,2.26024,65899999.0
2005-07-27 07:34:00,2.2599,2.26034,2.25983,2.26004,34400000.0
2005-07-27 07:35:00,2.26055,2.26055,2.25968,2.26005,31600000.0
2005-07-27 07:36:00,2.26035,2.26052,2.26019,2.26031,31100000.0
2005-07-27 07:37:00,2.26005,2.26028,2.25994,2.26012,43000000.0
2005-07-27 07:38:00,2.26042,2.26067,2.26011,2.26067,23100000.0
2005-07-27 07:39:00,2.26037,2.2607,2.26018,2.2607,35900000.0
2005-07-27 07:40:00,2.26041,2.26064,2.26018,2.26045,64299998.0
2005-07-27 07:41:00,2.26028,2.26041,2.25988,2.26025,55300000.0
2005-07-27 07:42:00,2.26002,2.26013,2.25977,2.26,28900000.0
2005-07-27 07:43:00,2.26015,2.26034,2.25979,2.26018,37800000.0
2005-07-27 07:44:00,2.26019,2.26019,2.25957,2.2599,51000000.0
2005-07-27 07:45:00,2.25992,2.26009,2.25958,2.25992,36700000.0
2005-07-27 07:46:00,2.26001,2.26009,2.25963,2.25993,55900000.0
2005-07-27 07:47:00,2.26022,2.26022,2.25979,2.26,38700000.0
2005-07-27 07:48:00,2.25963,2.25997,2.25939,2.25994,40900000.0
2005-07-27 07:49:00,2.25987,2.26025,2.25969,2.26025,29100000.0
2005-07-27 07:50:00,2.25978,2.26047,2.25961,2.26047,36700000.0
2005-07-27 07:51:00,2.26039,2.26051,2.25995,2.26003,39500000.0
2005-07-27 07:52:00,2.26011,2.26048,2.25998,2.26037,49100000.0
2005-07-27 07:53:00,2.2603,2.26045,2.26009,2.26019,31400000.0
2005-07-27 07:54:00,2.26012,2.26049,2.26012,2.26044,23700000.0
2005-07-27 07:55:00,2.26057,2.26062,2.25988,2.26037,68500000.0
2005-07-27 07:56:00,2.26073,2.2608,2.26035,2.26055,35800000.0
2005-07-27 07:57:00,2.26035,2.26083,2.26035,2.26076,28800000.0
2005-07-27 07:58:00,2.26065,2.26086,2.26043,2.26053,62400000.0
2005-07-27 07:59:00,2.26047,2.26071,2.26042,2.26055,21400000.0
2005-07-27 08:00:00,2.26071,2.26095,2.26051,2.26076,24700000.0
2005-07-27 08:01:00,2.26062,2.26076,2.26033,2.26057,35800000.0
2005-07-27 08:02:00,2.26039,2.26077,2.26019,2.26062,45000000.0
2005-07-27 08:03:00,2.26013,2.26042,2.25997,2.26016,29500000.0
2005-07-27 08:04:00,2.26014,2.26031,2.25982,2.2601,28000000.0
2005-07-27 08:05:00,2.26062,2.26129,2.26039,2.26129,39400000.0
2005-07-27 08:06:00,2.26145,2.26183,2.2613,2.2618,56200000.0
2005-07-27 08:07:00,2.26165,2.26279,2.26148,2.26258,24000000.0
2005-07-27 08:08:00,2.26238,2.26265,2.26193,2.26263,49800000.0
2005-07-27 08:09:00,2.26233,2.26269,2.26183,2.26252,39200000.0
2005-07-27 08:10:00,2.26223,2.26259,2.2621,2.2623,45600000.0
2005-07-27 08:11:00,2.26238,2.26253,2.26162,2.26211,53299999.0
2005-07-27 08:12:00,2.26184,2.26219,2.26168,2.26205,43000000.0
2005-07-27 08:13:00,2.26232,2.26232,2.26165,2.26165,24400000.0
2005-07-27 08:14:00,2.262,2.26205,2.26134,2.26165,31900000.0
2005-07-27 08:15:00,2.2615,2.26166,2.26064,2.26069,51600000.0
2005-07-27 08:16:00,2.2611,2.26213,2.26077,2.26151,36000000.0
2005-07-27 08:17:00,2.26105,2.26189,2.26105,2.26159,32800000.0
2005-07-27 08:18:00,2.26177,2.26205,2.26139,2.26195,43500000.0
2005-07-27 08:19:00,2.26195,2.26196,2.26123,2.26143,38500000.0
2005-07-27 08:20:00,2.26197,2.26197,2.2613,2.26151,32300000.0
2005-07-27 08:21:00,2.26155,2.26166,2.26087,2.26096,32400000.0
2005-07-27 08:22:00,2.26099,2.26112,2.26062,2.26065,27800000.0
2005-07-27 08:23:00,2.26107,2.26107,2.25964,2.25975,41800000.0
2005-07-27 08:24:00,2.26005,2.26036,2.25952,2.25958,67800000.0
2005-07-27 08:25:00,2.25998,2.26027,2.25941,2.25976,41600000.0
2005-07-27 08:26:00,2.25975,2.26017,2.25932,2.25984,38900000.0
2005-07-27 08:27:00,2.26019,2.26084,2.26019,2.26043,23900000.0
2005-07-27 08:28:00,2.26,2.26048,2.25992,2.26002,42000000.0
2005-07-27 08:29:00,2.26022,2.26054,2.26005,2.26036,39500000.0
2005-07-27 08:30:00,2.26026,2.26052,2.25972,2.25996,32300000.0
2005-07-27 08:31:00,2.26002,2.26002,2.25937,2.25946,31400000.0
2005-07-27 08:32:00,2.26002,2.26022,2.25972,2.25985,39500000.0
2005-07-27 08:33:00,2.26002,2.26019,2.25949,2.25999,57800000.0
2005-07-27 08:34:00,2.25965,2.26028,2.25961,2.2599,43000000.0
2005-07-27 08:35:00,2.25978,2.26017,2.2596,2.25972,47200000.0
2005-07-27 08:36:00,2.25975,2.25984,2.25871,2.25975,21700000.0
2005-07-27 08:37:00,2.25993,2.25999,2.25958,2.25999,42900000.0
2005-07-27 08:38:00,2.25988,2.26046,2.25988,2.26041,33500000.0
2005-07-27 08:39:00,2.2605,2.26064,2.2602,2.26048,44300000.0
2005-07-27 08:40:00,2.26073,2.26113,2.26062,2.26113,56700000.0
2005-07-27 08:41:00,2.26111,2.26139,2.2609,2.26114,35900000.0
2005-07-27 08:42:00,2.26115,2.26132,2.26051,2.26128,60300001.0
2005-07-27 08:43:00,2.26106,2.26185,2.26087,2.26169,51900000.0
2005-07-27 08:44:00,2.2613,2.26189,2.26075,2.26189,30300000.0
2005-07-27 08:45:00,2.26173,2.26211,2.26142,2.26211,31300000.0
2005-07-27 08:46:00,2.26135,2.26227,2.26125,2.26227,23100000.0
2005-07-27 08:47:00,2.26225,2.26251,2.26192,2.26225,62200000.0
2005-07-27 08:48:00,2.26237,2.26259,2.26184,2.26218,75700000.0
2005-07-27 08:49:00,2.26215,2.26232,2.26175,2.26175,61300000.0
2005-07-27 08:50:00,2.26176,2.26259,2.26176,2.26259,32700000.0
2005-07-27 08:51:00,2.26245,2.26269,2.26185,2.26204,38500000.0
2005-07-27 08:52:00,2.26229,2.2626,2.26211,2.26244,30200000.0
2005-07-27 08:53:00,2.26274,2.263,2.26224,2.263,45900000.0
2005-07-27 08:54:00,2.26268,2.26305,2.26254,2.26299,58000000.0
2005-07-27 08:55:00,2.26294,2.26339,2.26288,2.26315,53800000.0
2005-07-27 08:56:00,2.26272,2.2631,2.26243,2.26259,43599999.0
2005-07-27 08:57:00,2.26257,2.26295,2.26249,2.26262,56699999.0
2005-07-27 08:58:00,2.26251,2.26273,2.26216,2.26219,38700000.0
2005-07-27 08:59:00,2.26227,2.26259,2.26215,2.26251,43800000.0
2005-07-27 09:00:00,2.26262,2.26276,2.26192,2.26216,34700000.0
2005-07-27 09:01:00,2.26256,2.26276,2.26201,2.26234,45900000.0
2005-07-27 09:02:00,2.26212,2.2628,2.26189,2.26202,36600000.0
2005-07-27 09:03:00,2.2623,2.26244,2.26153,2.26153,29300000.0
2005-07-27 09:04:00,2.26186,2.26198,2.26128,2.2617,41200000.0
2005-07-27 09:05:00,2.26187,2.26197,2.26107,2.2616,35000000.0
2005-07-27 09:06:00,2.26078,2.26147,2.26061,2.26127,22700000.0
2005-07-27 09:07:00,2.26163,2.26163,2.26081,2.26093,28500000.0
2005-07-27 09:08:00,2.2615,2.26151,2.26067,2.2607,33800000.0
2005-07-27 09:09:00,2.26078,2.26102,2.26023,2.26036,31800000.0
2005-07-27 09:10:00,2.26022,2.26032,2.25998,2.2603,44000000.0
2005-07-27 09:11:00,2.25993,2.26025,2.25969,2.25983,30200000.0
2005-07-27 09:12:00,2.25962,2.25967,2.25888,2.25934,68500001.0
2005-07-27 09:13:00,2.25907,2.26009,2.25907,2.25952,43000000.0
2005-07-27 09:14:00,2.2599,2.26032,2.25927,2.25927,39800000.0
2005-07-27 09:15:00,2.25942,2.25984,2.25922,2.25978,39500000.0
2005-07-27 09:16:00,2.25958,2.25995,2.25946,2.25995,58699999.0
2005-07-27 09:17:00,2.25987,2.26023,2.25965,2.25997,35800000.0
2005-07-27 09:18:00,2.26052,2.26052,2.25929,2.2598,46700000.0
2005-07-27 09:19:00,2.25995,2.26013,2.25978,2.25982,52700000.0
2005-07-27 09:20:00,2.25965,2.26005,2.25944,2.25997,24000000.0
2005-07-27 09:21:00,2.25966,2.26042,2.25966,2.26034,50300000.0
2005-07-27 09:22:00,2.26029,2.26029,2.25983,2.26021,38400000.0
2005-07-27 09:23:00,2.25996,2.26046,2.25989,2.26046,30100000.0
2005-07-27 09:24:00,2.26034,2.26057,2.26017,2.26041,41100000.0
2005-07-27 09:25:00,2.26014,2.26047,2.26005,2.2602,32700000.0
2005-07-27 09:26:00,2.26022,2.26045,2.26009,2.26025,28200000.0
2005-07-27 09:27:00,2.26055,2.26055,2.26006,2.26038,38500000.0
2005-07-27 09:28:00,2.26012,2.2604,2.2598,2.2601,69100001.0
2005-07-27 09:29:00,2.26009,2.26039,2.25984,2.26007,35900000.0
2005-07-27 09:30:00,2.26025,2.26059,2.26004,2.26004,49400000.0
2005-07-27 09:31:00,2.26038,2.26051,2.25968,2.26029,57300000.0
2005-07-27 09:32:00,2.26081,2.26107,2.26063,2.26063,40200000.0
2005-07-27 09:33:00,2.26128,2.26155,2.26114,2.26118,51600000.0
2005-07-27 09:34:00,2.26065,2.26163,2.26039,2.26163,29200000.0
2005-07-27 09:35:00,2.26123,2.26155,2.26101,2.26155,43100000.0
2005-07-27 09:36:00,2.2613,2.2623,2.26106,2.2622,33800000.0
2005-07-27 09:37:00,2.26235,2.26236,2.26189,2.26189,53700000.0
2005-07-27 09:38:00,2.26217,2.26225,2.26137,2.26221,43300000.0
2005-07-27 09:39:00,2.26217,2.26217,2.26153,2.26195,31800000.0
2005-07-27 09:40:00,2.26188,2.26283,2.2618,2.26266,26000000.0
2005-07-27 09:41:00,2.26242,2.2628,2.26229,2.2628,41900000.0
2005-07-27 09:42:00,2.26235,2.26292,2.26186,2.26292,40800000.0
2005-07-27 09:43:00,2.26272,2.26279,2.26194,2.26279,49100000.0
2005-07-27 09:44:00,2.26198,2.26265,2.26198,2.2625,28500000.0
2005-07-27 09:45:00,2.26219,2.2629,2.26219,2.26259,35700000.0
2005-07-27 09:46:00,2.26262,2.26262,2.26161,2.26224,78700002.0
2005-07-27 09:47:00,2.26204,2.2622,2.26181,2.26183,44500000.0
2005-07-27 09:48:00,2.26253,2.26272,2.26197,2.26197,49600000.0
2005-07-27 09:49:00,2.2624,2.26249,2.26147,2.26152,30500000.0
2005-07-27 09:50:00,2.26197,2.26219,2.26178,2.26197,44700000.0
2005-07-27 09:51:00,2.26236,2.26236,2.26178,2.2618,29000000.0
2005-07-27 09:52:00,2.26183,2.26227,2.26153,2.26203,43700000.0
2005-07-27 09:53:00,2.26216,2.26226,2.26168,2.26193,44700000.0
2005-07-27 09:54:00,2.26182,2.26185,2.26106,2.26116,55800000.0
2005-07-27 09:55:00,2.26106,2.26179,2.26101,2.26179,33900000.0
2005-07-27 09:56:00,2.26123,2.26169,2.26109,2.26121,38200000.0
2005-07-27 09:57:00,2.26112,2.26131,2.26087,2.26112,38700000.0
2005-07-27 09:58:00,2.26038,2.26163,2.26031,2.26163,29600000.0
2005-07-27 09:59:00,2.26181,2.2619,2.26129,2.26138,23200000.0
2005-07-27 10:00:00,2.26143,2.26161,2.26117,2.26117,45700000.0
2005-07-27 10:01:00,2.26113,2.2613,2.26098,2.26128,54300000.0
2005-07-27 10:02:00,2.26133,2.26157,2.26114,2.26149,24400000.0
2005-07-27 10:03:00,2.26182,2.26192,2.26115,2.26156,82099998.0
2005-07-27 10:04:00,2.26123,2.26183,2.26094,2.26172,39800000.0
2005-07-27 10:05:00,2.2616,2.26225,2.26147,2.26225,52800000.0
2005-07-27 10:06:00,2.26235,2.26267,2.26208,2.26216,30100000.0
2005-07-27 10:07:00,2.2624,2.2624,2.262,2.26212,40800000.0
2005-07-27 10:08:00,2.26207,2.26219,2.26155,2.26163,35800000.0
2005-07-27 10:09:00,2.26199,2.26221,2.2614,2.26167,31400000.0
2005-07-27 10:10:00,2.26158,2.26188,2.26144,2.26188,22100000.0
2005-07-27 10:11:00,2.26203,2.26236,2.26174,2.26178,32000000.0
2005-07-27 10:12:00,2.26225,2.26288,2.26208,2.26242,51300000.0
2005-07-27 10:13:00,2.26223,2.26239,2.26196,2.26205,30700000.0
2005-07-27 10:14:00,2.26198,2.26255,2.26192,2.26225,35000000.0
2005-07-27 10:15:00,2.26237,2.26252,2.26208,2.2622,24200000.0
2005-07-27 10:16:00,2.26211,2.2626,2.26206,2.2624,57000001.0
2005-07-27 10:17:00,2.2624,2.2624,2.26172,2.26189,59900000.0
2005-07-27 10:18:00,2.26196,2.26213,2.26163,2.26191,33300000.0
2005-07-27 10:19:00,2.26192,2.26217,2.26137,2.26147,55800000.0
2005-07-27 10:20:00,2.26148,2.26182,2.26146,2.26151,31600000.0
2005-07-27 10:21:00,2.26121,2.26218,2.26077,2.26077,34800000.0
2005-07-27 10:22:00,2.26156,2.26202,2.26095,2.26178,34000000.0
2005-07-27 10:23:00,2.26121,2.26144,2.26046,2.26063,32600000.0
2005-07-27 10:24:00,2.26081,2.26145,2.26063,2.26075,26800000.0
2005-07-27 10:25:00,2.26058,2.26128,2.26046,2.2611,60800000.0
2005-07-27 10:26:00,2.26095,2.26095,2.26043,2.2605,32700000.0
2005-07-27 10:27:00,2.26085,2.2612,2.26043,2.26062,47100000.0
2005-07-27 10:28:00,2.26082,2.26105,2.26036,2.26058,47400000.0
2005-07-27 10:29:00,2.26041,2.26102,2.26031,2.26102,27700000.0
2005-07-27 10:30:00,2.26083,2.26107,2.2605,2.26096,41600000.0
2005-07-27 10:31:00,2.26083,2.26119,2.26061,2.26077,31900000.0
2005-07-27 10:32:00,2.26024,2.26066,2.26006,2.2606,41900000.0
2005-07-27 10:33:00,2.26059,2.26076,2.26029,2.2604,50000000.0
2005-07-27 10:34:00,2.26,2.26047,2.25991,2.26025,47400000.0
2005-07-27 10:35:00,2.26008,2.2606,2.25999,2.2603,26600000.0
2005-07-27 10:36:00,2.26047,2.26065,2.25999,2.26045,30800000.0
2005-07-27 10:37:00,2.26038,2.26165,2.26033,2.26165,42700000.0
2005-07-27 10:38:00,2.26177,2.26177,2.26075,2.26103,34100000.0
2005-07-27 10:39:00,2.2609,2.26113,2.26076,2.26098,23200000.0
2005-07-27 10:40:00,2.26073,2.26113,2.26053,2.26108,36900000.0
2005-07-27 10:41:00,2.26107,2.26159,2.26084,2.26131,34900000.0
2005-07-27 10:42:00,2.26146,2.26184,2.26129,2.26149,27700000.0
2005-07-27 10:43:00,2.26131,2.26186,2.26124,2.26186,44900001.0
2005-07-27 10:44:00,2.2619,2.26213,2.26135,2.2618,43800000.0
2005-07-27 10:45:00,2.26163,2.26205,2.26145,2.26146,22000000.0
2005-07-27 10:46:00,2.26135,2.2618,2.26099,2.26119,47700000.0
2005-07-27 10:47:00,2.26132,2.26142,2.2609,2.2612,42000000.0
2005-07-27 10:48:00,2.26109,2.26127,2.26094,2.26116,33400000.0
2005-07-27 10:49:00,2.26101,2.26155,2.26075,2.26137,27800000.0
2005-07-27 10:50:00,2.26129,2.2614,2.26063,2.26108,29800000.0
2005-07-27 10:51:00,2.26141,2.2616,2.26108,2.2613,34500000.0
2005-07-27 10:52:00,2.26146,2.26166,2.26114,2.26143,31600000.0
2005-07-27 10:53:00,2.26184,2.26191,2.26127,2.26156,45400000.0
2005-07-27 10:54:00,2.26161,2.26174,2.26114,2.26135,35000000.0
2005-07-27 10:55:00,2.26128,2.26153,2.26108,2.26153,53100000.0
2005-07-27 10:56:00,2.26125,2.26209,2.26125,2.26209,28000000.0
2005-07-27 10:57:00,2.26173,2.26205,2.26132,2.26204,47400000.0
2005-07-27 10:58:00,2.26196,2.26215,2.26169,2.26188,38200000.0
2005-07-27 10:59:00,2.26155,2.26227,2.26143,2.26179,41500000.0
2005-07-27 11:00:00,2.26131,2.26188,2.2611,2.26174,69600001.0
2005-07-27 11:01:00,2.26169,2.26183,2.26146,2.26171,44400000.0
2005-07-27 11:02:00,2.26183,2.2625,2.26183,2.2623,36300000.0
2005-07-27 11:03:00,2.26203,2.26262,2.26192,2.26233,39700001.0
2005-07-27 11:04:00,2.2626,2.2628,2.26216,2.26276,38700000.0
2005-07-27 11:05:00,2.26268,2.26337,2.2625,2.26268,38400000.0
2005-07-27 11:06:00,2.26292,2.2631,2.26227,2.26252,36800001.0
2005-07-27 11:07:00,2.26232,2.26287,2.26207,2.26269,39000000.0
2005-07-27 11:08:00,2.26216,2.2627,2.26216,2.26249,21200000.0
2005-07-27 11:09:00,2.26242,2.26282,2.26211,2.26219,28800000.0
2005-07-27 11:10:00,2.262,2.26259,2.262,2.26244,23900000.0
2005-07-27 11:11:00,2.26267,2.26284,2.2619,2.2619,34500000.0
2005-07-27 11:12:00,2.26201,2.2624,2.26152,2.2617,48400000.0
2005-07-27 11:13:00,2.26148,2.2626,2.26127,2.26174,25300000.0
2005-07-27 11:14:00,2.26161,2.26209,2.26153,2.2619,46100000.0
2005-07-27 11:15:00,2.26189,2.26217,2.26177,2.26214,49200000.0
2005-07-27 11:16:00,2.26177,2.26235,2.26156,2.26225,28000000.0
2005-07-27 11:17:00,2.26222,2.26242,2.26165,2.26192,25400000.0
2005-07-27 11:18:00,2.26214,2.26264,2.26187,2.26244,52200000.0
2005-07-27 11:19:00,2.26244,2.26262,2.26174,2.26213,28600000.0
2005-07-27 11:20:00,2.26237,2.26255,2.26191,2.26255,32200000.0
2005-07-27 11:21:00,2.26234,2.26286,2.26224,2.26281,24000000.0
2005-07-27 11:22:00,2.26232,2.26293,2.26225,2.26267,46699999.0
2005-07-27 11:23:00,2.26282,2.26289,2.26227,2.26262,42500000.0
2005-07-27 11:24:00,2.26252,2.26288,2.26233,2.26264,34300000.0
2005-07-27 11:25:00,2.26262,2.26283,2.2626,2.26265,57400000.0
2005-07-27 11:26:00,2.26228,2.26253,2.26202,2.26202,23300000.0
2005-07-27 11:27:00,2.2619,2.2626,2.2619,2.26217,30000000.0
2005-07-27 11:28:00,2.26189,2.26246,2.26174,2.26224,78600000.0
2005-07-27 11:29:00,2.26216,2.26243,2.26184,2.26189,39900000.0
2005-07-27 11:30:00,2.26197,2.26216,2.26159,2.26203,24000000.0
2005-07-27 11:31:00,2.26191,2.2621,2.26153,2.26184,37200000.0
2005-07-27 11:32:00,2.26217,2.26232,2.26188,2.26219,42400000.0
2005-07-27 11:33:00,2.26247,2.26247,2.26175,2.26178,31700000.0
2005-07-27 11:34:00,2.2619,2.26208,2.26156,2.26156,43100000.0
2005-07-27 11:35:00,2.26148,2.26224,2.26137,2.26191,26700000.0
2005-07-27 11:36:00,2.26186,2.26206,2.26151,2.2618,56400000.0
2005-07-27 11:37:00,2.26153,2.26187,2.26125,2.26182,22000000.0
2005-07-27 11:38:00,2.26147,2.26179,2.26103,2.26173,46600000.0
2005-07-27 11:39:00,2.26193,2.26213,2.26142,2.26193,49900000.0
2005-07-27 11:40:00,2.26159,2.26186,2.26126,2.26143,37800000.0
2005-07-27 11:41:00,2.2611,2.26163,2.26106,2.26135,28000000.0
2005-07-27 11:42:00,2.2609,2.2617,2.26084,2.26169,56000001.0
2005-07-27 11:43:00,2.2616,2.2616,2.26119,2.26155,28600000.0
2005-07-27 11:44:00,2.26146,2.26208,2.26131,2.26208,24300000.0
2005-07-27 11:45:00,2.26212,2.26217,2.26168,2.26181,39500000.0
2005-07-27 11:46:00,2.26182,2.26195,2.26135,2.26169,40700000.0
2005-07-27 11:47:00,2.2618,2.26209,2.26159,2.26195,35200000.0
2005-07-27 11:48:00,2.26188,2.2622,2.26184,2.26212,25400000.0
2005-07-27 11:49:00,2.26209,2.26209,2.26153,2.26173,43300000.0
2005-07-27 11:50:00,2.26197,2.26211,2.2615,2.26194,59000000.0
2005-07-27 11:51:00,2.26232,2.26259,2.26202,2.26259,48400000.0
2005-07-27 11:52:00,2.26307,2.2631,2.26209,2.26224,21600000.0
2005-07-27 11:53:00,2.26235,2.26264,2.26196,2.26203,20200000.0
2005-07-27 11:54:00,2.26209,2.26261,2.26203,2.26219,60800001.0
2005-07-27 11:55:00,2.26225,2.26265,2.26216,2.26242,41800000.0
2005-07-27 11:56:00,2.26268,2.26293,2.26232,2.26251,42900000.0
2005-07-27 11:57:00,2.26235,2.26309,2.26217,2.26303,31800000.0
2005-07-27 11:58:00,2.26271,2.26287,2.26247,2.26264,28300000.0
2005-07-27 11:59:00,2.26265,2.26308,2.26246,2.26288,26300000.0
2005-07-27 12:00:00,2.26256,2.26314,2.26246,2.26298,31700000.0
2005-07-27 12:01:00,2.26251,2.26304,2.26229,2.26233,35000000.0
2005-07-27 12:02:00,2.26273,2.26309,2.26258,2.26284,49600000.0
2005-07-27 12:03:00,2.26243,2.26301,2.2624,2.26301,25200000.0
2005-07-27 12:04:00,2.2625,2.26283,2.26216,2.26236,38600000.0
2005-07-27 12:05:00,2.26317,2.26317,2.2624,2.2624,48400000.0
2005-07-27 12:06:00,2.2628,2.26324,2.26238,2.26324,50400000.0
2005-07-27 12:07:00,2.26305,2.26305,2.26266,2.26284,35200000.0
2005-07-27 12:08:00,2.26294,2.26323,2.2624,2.26281,30400000.0
2005-07-27 12:09:00,2.2632,2.2632,2.26218,2.26254,35200000.0
2005-07-27 12:10:00,2.26287,2.26302,2.26255,2.26274,26700000.0
2005-07-27 12:11:00,2.26278,2.263,2.26264,2.26268,43400000.0
2005-07-27 12:12:00,2.26235,2.26294,2.26215,2.26293,38800000.0
2005-07-27 12:13:00,2.26302,2.26302,2.2621,2.26255,35400000.0
2005-07-27 12:14:00,2.26272,2.26326,2.26251,2.26284,26000000.0
2005-07-27 12:15:00,2.26292,2.2631,2.26228,2.2627,64100000.0
2005-07-27 12:16:00,2.2627,2.26296,2.26224,2.26268,54200000.0
2005-07-27 12:17:00,2.26278,2.26305,2.2625,2.26269,31400000.0
2005-07-27 12:18:00,2.26293,2.26319,2.2624,2.26266,49900000.0
2005-07-27 12:19:00,2.2626,2.26337,2.26244,2.26324,41200000.0
2005-07-27 12:20:00,2.26316,2.26352,2.26264,2.26275,44600000.0
2005-07-27 12:21:00,2.26329,2.26365,2.26308,2.26311,32700000.0
2005-07-27 12:22:00,2.26307,2.26333,2.26295,2.26306,29900000.0
2005-07-27 12:23:00,2.26346,2.26362,2.26269,2.26275,34400000.0
2005-07-27 12:24:00,2.26311,2.26332,2.26287,2.26314,15900000.0
2005-07-27 12:25:00,2.26324,2.26358,2.26312,2.26347,46400000.0
2005-07-27 12:26:00,2.26346,2.26377,2.26309,2.26309,48500000.0
2005-07-27 12:27:00,2.26283,2.26352,2.26266,2.26291,60100000.0
2005-07-27 12:28:00,2.26308,2.26394,2.26306,2.26394,52800001.0
2005-07-27 12:29:00,2.26357,2.26388,2.26317,2.26355,57500000.0
2005-07-27 12:30:00,2.26337,2.26351,2.26314,2.26326,48100000.0
2005-07-27 12:31:00,2.26337,2.26341,2.26292,2.263,29400000.0
2005-07-27 12:32:00,2.26307,2.26329,2.26233,2.2627,37800000.0
2005-07-27 12:33:00,2.26345,2.26359,2.26273,2.26321,42800000.0
2005-07-27 12:34:00,2.26339,2.26351,2.26279,2.26301,45600000.0
2005-07-27 12:35:00,2.26319,2.26344,2.26288,2.2633,32700000.0
2005-07-27 12:36:00,2.2633,2.26362,2.26294,2.26313,37000000.0
2005-07-27 12:37:00,2.263,2.26324,2.26249,2.26297,40100000.0
2005-07-27 12:38:00,2.26268,2.26313,2.26263,2.26299,33300000.0
2005-07-27 12:39:00,2.26268,2.2632,2.26251,2.26251,65700000.0
2005-07-27 12:40:00,2.26309,2.2633,2.26255,2.26292,46300000.0
2005-07-27 12:41:00,2.26324,2.26326,2.26227,2.26297,36300000.0
2005-07-27 12:42:00,2.26275,2.26309,2.26251,2.26266,71300000.0
2005-07-27 12:43:00,2.26234,2.26308,2.26234,2.26296,32700000.0
2005-07-27 12:44:00,2.26302,2.26322,2.26268,2.26274,36200000.0
2005-07-27 12:45:00,2.26258,2.26338,2.26258,2.26335,28400000.0
2005-07-27 12:46:00,2.26294,2.26333,2.26276,2.26333,19400000.0
2005-07-27 12:47:00,2.26309,2.26317,2.26289,2.2631,52800000.0
2005-07-27 12:48:00,2.26282,2.26328,2.26267,2.26303,49100000.0
2005-07-27 12:49:00,2.26325,2.26331,2.26263,2.26331,34600000.0
2005-07-27 12:50:00,2.26308,2.26329,2.26277,2.26311,34600000.0
2005-07-27 12:51:00,2.26321,2.26342,2.26285,2.26306,40700000.0
2005-07-27 12:52:00,2.26304,2.26341,2.26295,2.26327,42000000.0
2005-07-27 12:53:00,2.26317,2.26317,2.26253,2.26299,39800000.0
2005-07-27 12:54:00,2.26253,2.26317,2.26241,2.26296,42999999.0
2005-07-27 12:55:00,2.263,2.26308,2.26277,2.26282,28300000.0
2005-07-27 12:56:00,2.26255,2.26327,2.26255,2.26304,32500000.0
2005-07-27 12:57:00,2.263,2.26313,2.26241,2.26301,52300000.0
2005-07-27 12:58:00,2.2628,2.26294,2.26241,2.26256,40500000.0
2005-07-27 12:59:00,2.26275,2.263,2.26243,2.26299,71500000.0
2005-07-27 13:00:00,2.26283,2.26326,2.26258,2.26305,64900000.0
2005-07-27 13:01:00,2.26294,2.26298,2.26243,2.2627,47500000.0
2005-07-27 13:02:00,2.26263,2.26295,2.26235,2.26244,42800000.0
2005-07-27 13:03:00,2.26235,2.26269,2.26226,2.26233,23300000.0
2005-07-27 13:04:00,2.26275,2.26284,2.26232,2.26282,20100000.0
2005-07-27 13:05:00,2.26308,2.26311,2.2626,2.26275,27100000.0
2005-07-27 13:06:00,2.2629,2.26324,2.26279,2.26304,45300000.0
2005-07-27 13:07:00,2.26286,2.2635,2.26284,2.26325,54200000.0
2005-07-27 13:08:00,2.26349,2.26349,2.26274,2.26324,31700000.0
2005-07-27 13:09:00,2.263,2.26364,2.26285,2.26364,39400000.0
2005-07-27 13:10:00,2.2632,2.26358,2.26295,2.26312,42200000.0
2005-07-27 13:11:00,2.26315,2.26382,2.26292,2.26339,41000000.0
2005-07-27 13:12:00,2.26337,2.26344,2.26303,2.26304,37900000.0
2005-07-27 13:13:00,2.26296,2.26372,2.26296,2.26346,44200000.0
2005-07-27 13:14:00,2.26356,2.26383,2.26321,2.26383,48700000.0
2005-07-27 13:15:00,2.26332,2.26365,2.26308,2.26365,58700000.0
2005-07-27 13:16:00,2.26356,2.26361,2.26275,2.26318,38900000.0
2005-07-27 13:17:00,2.26288,2.2637,2.26272,2.26354,21400000.0
2005-07-27 13:18:00,2.26337,2.26389,2.26331,2.26368,34900000.0
2005-07-27 13:19:00,2.26368,2.26384,2.26349,2.2638,24100000.0
2005-07-27 13:20:00,2.26419,2.26432,2.26384,2.26417,63900000.0
2005-07-27 13:21:00,2.26407,2.26493,2.26382,2.26461,25600000.0
2005-07-27 13:22:00,2.26425,2.26431,2.26389,2.26402,30300000.0
2005-07-27 13:23:00,2.264,2.26437,2.26381,2.26425,37400000.0
2005-07-27 13:24:00,2.26424,2.26443,2.26373,2.26406,42800000.0
2005-07-27 13:25:00,2.26415,2.26444,2.26399,2.26435,40200000.0
2005-07-27 13:26:00,2.26432,2.26445,2.26384,2.26439,40900000.0
2005-07-27 13:27:00,2.26409,2.26437,2.26395,2.26437,24700000.0
2005-07-27 13:28:00,2.26407,2.26435,2.26386,2.26393,40100000.0
2005-07-27 13:29:00,2.26371,2.26419,2.26358,2.26373,27600000.0
2005-07-27 13:30:00,2.26385,2.26421,2.26376,2.26411,45399999.0
2005-07-27 13:31:00,2.26392,2.2642,2.26383,2.26402,32100000.0
2005-07-27 13:32:00,2.26392,2.26404,2.26357,2.26375,38700000.0
2005-07-27 13:33:00,2.26382,2.26404,2.26348,2.26355,55600001.0
2005-07-27 13:34:00,2.26417,2.26434,2.26339,2.2634,57000000.0
2005-07-27 13:35:00,2.26331,2.26394,2.2633,2.26368,50400000.0
2005-07-27 13:36:00,2.26375,2.26435,2.26355,2.26412,45700000.0
2005-07-27 13:37:00,2.26397,2.26409,2.26344,2.26351,27500000.0
2005-07-27 13:38:00,2.26452,2.26452,2.26345,2.26345,38600000.0
2005-07-27 13:39:00,2.26385,2.26393,2.26362,2.26375,57200000.0
2005-07-27 13:40:00,2.26373,2.26381,2.2633,2.26343,24300000.0
2005-07-27 13:41:00,2.26402,2.26402,2.26349,2.26379,29400000.0
2005-07-27 13:42:00,2.26346,2.26407,2.26341,2.26401,41800000.0
2005-07-27 13:43:00,2.26357,2.26423,2.26352,2.26405,39699999.0
2005-07-27 13:44:00,2.26355,2.26385,2.26315,2.26351,49500000.0
2005-07-27 13:45:00,2.26305,2.26346,2.26288,2.26334,35300001.0
2005-07-27 13:46:00,2.2628,2.26369,2.26279,2.26358,48400000.0
2005-07-27 13:47:00,2.26317,2.26332,2.26302,2.26303,30100000.0
2005-07-27 13:48:00,2.263,2.26359,2.263,2.26348,31400000.0
2005-07-27 13:49:00,2.26342,2.26361,2.2632,2.26343,27600000.0
2005-07-27 13:50:00,2.2633,2.26356,2.26271,2.26295,25800000.0
2005-07-27 13:51:00,2.26281,2.26335,2.26273,2.26316,31900000.0
2005-07-27 13:52:00,2.26288,2.26305,2.26252,2.26302,48400000.0
2005-07-27 13:53:00,2.26332,2.26332,2.26226,2.26304,37400000.0
2005-07-27 13:54:00,2.26272,2.26344,2.2627,2.26344,26200000.0
2005-07-27 13:55:00,2.26338,2.2635,2.26293,2.26316,31000000.0
2005-07-27 13:56:00,2.26284,2.26343,2.26266,2.26333,52700000.0
2005-07-27 13:57:00,2.26301,2.26339,2.26282,2.26297,30700000.0
2005-07-27 13:58:00,2.2629,2.26352,2.26275,2.26352,30800000.0
2005-07-27 13:59:00,2.26326,2.26372,2.26314,2.26314,35400000.0
2005-07-27 14:00:00,2.26355,2.26361,2.26296,2.26361,36600000.0
2005-07-27 14:01:00,2.26354,2.26391,2.26333,2.26389,19700000.0
2005-07-27 14:02:00,2.2635,2.26409,2.2635,2.26383,31800000.0
2005-07-27 14:03:00,2.26386,2.26386,2.26312,2.26312,37500000.0
2005-07-27 14:04:00,2.26325,2.26354,2.26304,2.26347,26100000.0
2005-07-27 14:05:00,2.26308,2.26357,2.26288,2.26347,18400000.0
2005-07-27 14:06:00,2.26335,2.26361,2.26274,2.26274,28200000.0
2005-07-27 14:07:00,2.26322,2.26339,2.26264,2.26272,42100000.0
2005-07-27 14:08:00,2.2629,2.26327,2.26274,2.2631,39100000.0
2005-07-27 14:09:00,2.26298,2.26345,2.26287,2.26313,27000000.0
2005-07-27 14:10:00,2.26302,2.26302,2.26209,2.26217,41200000.0
2005-07-27 14:11:00,2.26214,2.26276,2.26202,2.26255,50500000.0
2005-07-27 14:12:00,2.26297,2.26308,2.26229,2.2623,29600000.0
2005-07-27 14:13:00,2.26234,2.2626,2.262,2.262,34300000.0
2005-07-27 14:14:00,2.26181,2.26251,2.26169,2.26251,31900000.0
2005-07-27 14:15:00,2.26237,2.26253,2.2616,2.26182,48800000.0
2005-07-27 14:16:00,2.26182,2.26286,2.26165,2.2626,45600000.0
2005-07-27 14:17:00,2.26201,2.26273,2.26195,2.26211,34800000.0
2005-07-27 14:18:00,2.26223,2.26258,2.26203,2.26258,36600000.0
2005-07-27 14:19:00,2.26239,2.26252,2.26222,2.26243,44900000.0
2005-07-27 14:20:00,2.26295,2.263,2.26254,2.26286,41700000.0
2005-07-27 14:21:00,2.26262,2.26336,2.26248,2.26336,21900000.0
2005-07-27 14:22:00,2.26349,2.26376,2.26237,2.2625,20700000.0
2005-07-27 14:23:00,2.26319,2.26334,2.26253,2.26313,34400000.0
2005-07-27 14:24:00,2.26341,2.26361,2.26301,2.26328,29400000.0
2005-07-27 14:25:00,2.26313,2.2635,2.26309,2.26332,31600000.0
2005-07-27 14:26:00,2.26302,2.26323,2.26232,2.26323,74499999.0
2005-07-27 14:27:00,2.26325,2.26347,2.26298,2.26347,30100000.0
2005-07-27 14:28:00,2.26315,2.26334,2.26291,2.26315,51300000.0
2005-07-27 14:29:00,2.26309,2.26345,2.26297,2.26301,28500000.0
2005-07-27 14:30:00,2.26298,2.26423,2.26294,2.26353,48700000.0
2005-07-27 14:31:00,2.2637,2.26395,2.26328,2.26393,30000000.0
2005-07-27 14:32:00,2.2641,2.2644,2.26388,2.26388,44200000.0
2005-07-27 14:33:00,2.26365,2.26423,2.26358,2.26423,15500000.0
2005-07-27 14:34:00,2.26422,2.26435,2.2638,2.26423,38400000.0
2005-07-27 14:35:00,2.26452,2.26478,2.26452,2.26478,20900000.0
2005-07-27 14:36:00,2.26476,2.26529,2.26467,2.26512,31200000.0
2005-07-27 14:37:00,2.26463,2.2651,2.2642,2.2642,30900000.0
2005-07-27 14:38:00,2.26494,2.26503,2.26416,2.26437,63399998.0
2005-07-27 14:39:00,2.26427,2.26449,2.26363,2.26369,32500000.0
2005-07-27 14:40:00,2.26372,2.26401,2.26353,2.26382,57600000.0
2005-07-27 14:41:00,2.26361,2.26488,2.26361,2.26462,29800000.0
2005-07-27 14:42:00,2.26494,2.26501,2.26445,2.26493,27700000.0
2005-07-27 14:43:00,2.2649,2.2654,2.2648,2.26529,30600000.0
2005-07-27 14:44:00,2.26496,2.26545,2.26496,2.26508,56800000.0
2005-07-27 14:45:00,2.26539,2.26552,2.26498,2.26542,52800000.0
2005-07-27 14:46:00,2.26512,2.2657,2.265,2.26543,29500000.0
2005-07-27 14:47:00,2.26539,2.26551,2.2647,2.26481,39400000.0
2005-07-27 14:48:00,2.26478,2.26526,2.26459,2.2648,47000000.0
2005-07-27 14:49:00,2.2649,2.26506,2.26456,2.26465,32300000.0
2005-07-27 14:50:00,2.26417,2.26436,2.26382,2.26408,19400000.0
2005-07-27 14:51:00,2.26391,2.26469,2.26367,2.2642,22800000.0
2005-07-27 14:52:00,2.26423,2.26511,2.2641,2.26458,74900001.0
2005-07-27 14:53:00,2.26478,2.26494,2.26339,2.26358,39200000.0
2005-07-27 14:54:00,2.26362,2.26393,2.26334,2.2638,37200000.0
2005-07-27 14:55:00,2.26378,2.26442,2.26366,2.26381,46100000.0
2005-07-27 14:56:00,2.2639,2.26413,2.2636,2.26373,35900000.0
2005-07-27 14:57:00,2.2638,2.26405,2.26339,2.26364,32300000.0
2005-07-27 14:58:00,2.26394,2.264,2.26354,2.26361,28600000.0
2005-07-27 14:59:00,2.26382,2.26386,2.26337,2.26351,27800000.0
2005-07-27 15:00:00,2.26288,2.2634,2.26207,2.26207,45400000.0
2005-07-27 15:01:00,2.26183,2.26299,2.26183,2.26262,34200000.0
2005-07-27 15:02:00,2.26305,2.26349,2.26276,2.26323,21700000.0
2005-07-27 15:03:00,2.26318,2.26369,2.26289,2.26342,33100000.0
2005-07-27 15:04:00,2.26317,2.26364,2.2627,2.2627,49700000.0
2005-07-27 15:05:00,2.26229,2.26301,2.2621,2.26262,32800000.0
2005-07-27 15:06:00,2.26245,2.26291,2.26197,2.262,54900001.0
2005-07-27 15:07:00,2.26188,2.26254,2.26188,2.26244,25200000.0
2005-07-27 15:08:00,2.26215,2.26239,2.26192,2.26237,39800000.0
2005-07-27 15:09:00,2.2623,2.26269,2.26213,2.26264,41900000.0
2005-07-27 15:10:00,2.26218,2.26274,2.26199,2.26264,40800000.0
2005-07-27 15:11:00,2.2625,2.26263,2.26219,2.26246,29000000.0
2005-07-27 15:12:00,2.26266,2.26304,2.26266,2.26289,29100000.0
2005-07-27 15:13:00,2.26311,2.26326,2.26282,2.2631,30900000.0
2005-07-27 15:14:00,2.26315,2.26326,2.26257,2.26276,52200000.0
2005-07-27 15:15:00,2.26307,2.26312,2.26254,2.26281,35200000.0
2005-07-27 15:16:00,2.26252,2.26264,2.26212,2.26222,25800000.0
2005-07-27 15:17:00,2.2621,2.26231,2.26197,2.26231,27400000.0
2005-07-27 15:18:00,2.26188,2.26264,2.26188,2.26248,45400000.0
2005-07-27 15:19:00,2.26253,2.26278,2.26237,2.26254,39000000.0
2005-07-27 15:20:00,2.26227,2.26298,2.26227,2.26298,42800000.0
2005-07-27 15:21:00,2.26258,2.26311,2.26247,2.26302,27100000.0
2005-07-27 15:22:00,2.26297,2.2633,2.26243,2.26285,34400000.0
2005-07-27 15:23:00,2.26295,2.26295,2.26224,2.2624,49500000.0
2005-07-27 15:24:00,2.26282,2.26318,2.26233,2.26261,24800000.0
2005-07-27 15:25:00,2.26272,2.26272,2.26188,2.26199,40200000.0
2005-07-27 15:26:00,2.26205,2.26222,2.26165,2.26173,36400000.0
2005-07-27 15:27:00,2.26142,2.262,2.26142,2.26186,23400000.0
2005-07-27 15:28:00,2.2618,2.26201,2.26139,2.26151,62200000.0
2005-07-27 15:29:00,2.26187,2.26203,2.2613,2.26196,65600000.0
2005-07-27 15:30:00,2.2621,2.26235,2.26164,2.26174,25200000.0
2005-07-27 15:31:00,2.26197,2.26218,2.26159,2.26218,45500000.0
2005-07-27 15:32:00,2.26193,2.26241,2.26155,2.26241,44400000.0
2005-07-27 15:33:00,2.26228,2.2634,2.26216,2.26334,35200000.0
2005-07-27 15:34:00,2.26333,2.26365,2.26307,2.26342,37000000.0
2005-07-27 15:35:00,2.26361,2.2637,2.26259,2.2632,37000000.0
2005-07-27 15:36:00,2.26291,2.2633,2.26263,2.26318,37200000.0
2005-07-27 15:37:00,2.26359,2.26359,2.26274,2.26298,18600000.0
2005-07-27 15:38:00,2.26367,2.26399,2.26318,2.26383,48200000.0
2005-07-27 15:39:00,2.26398,2.26457,2.26359,2.26436,27900000.0
2005-07-27 15:40:00,2.26449,2.26449,2.26336,2.26378,26700000.0
2005-07-27 15:41:00,2.26363,2.26389,2.26351,2.26354,63600001.0
2005-07-27 15:42:00,2.26331,2.26406,2.26328,2.26396,45399999.0
2005-07-27 15:43:00,2.26417,2.26425,2.2635,2.26371,17800000.0
2005-07-27 15:44:00,2.26332,2.26354,2.26311,2.26311,69400001.0
2005-07-27 15:45:00,2.26297,2.2634,2.26268,2.26274,37700000.0
2005-07-27 15:46:00,2.26243,2.26346,2.26243,2.26321,34300001.0
2005-07-27 15:47:00,2.26274,2.26328,2.26274,2.26306,44900000.0
2005-07-27 15:48:00,2.26285,2.26401,2.2628,2.26401,28100000.0
2005-07-27 15:49:00,2.26396,2.26462,2.26379,2.26425,46200000.0
2005-07-27 15:50:00,2.26418,2.2644,2.26368,2.26422,43300000.0
2005-07-27 15:51:00,2.26401,2.2642,2.26387,2.26391,37400000.0
2005-07-27 15:52:00,2.26412,2.2642,2.26321,2.26363,39500000.0
2005-07-27 15:53:00,2.26386,2.264,2.26356,2.26363,34500000.0
2005-07-27 15:54:00,2.26359,2.26393,2.26337,2.2636,55300000.0
2005-07-27 15:55:00,2.26327,2.26364,2.26309,2.26354,44900000.0
2005-07-27 15:56:00,2.26347,2.26389,2.2632,2.26348,47200000.0
2005-07-27 15:57:00,2.26408,2.26408,2.26326,2.26356,38000000.0
2005-07-27 15:58:00,2.26348,2.26398,2.26348,2.26377,35900000.0
2005-07-27 15:59:00,2.26375,2.26418,2.2635,2.26412,22200000.0
2005-07-27 16:00:00,2.26409,2.26425,2.26372,2.26388,42699999.0
2005-07-27 16:01:00,2.2639,2.26454,2.26375,2.2645,43800000.0
2005-07-27 16:02:00,2.26414,2.26451,2.26386,2.2641,40800000.0
2005-07-27 16:03:00,2.26401,2.26427,2.26378,2.26391,32000000.0
2005-07-27 16:04:00,2.26354,2.26393,2.26343,2.26352,52000000.0
2005-07-27 16:05:00,2.26347,2.26366,2.26332,2.26342,51400000.0
2005-07-27 16:06:00,2.26293,2.26389,2.26293,2.26369,46700000.0
2005-07-27 16:07:00,2.26409,2.26409,2.26373,2.264,42000000.0
2005-07-27 16:08:00,2.26405,2.26429,2.26344,2.26369,32000000.0
2005-07-27 16:09:00,2.26387,2.26423,2.26365,2.26398,43000000.0
2005-07-27 16:10:00,2.26379,2.26426,2.2637,2.26426,24600000.0
2005-07-27 16:11:00,2.26403,2.26469,2.26377,2.26469,25500000.0
2005-07-27 16:12:00,2.26459,2.26459,2.26372,2.2641,46800000.0
2005-07-27 16:13:00,2.26407,2.26435,2.2636,2.26394,36400000.0
2005-07-27 16:14:00,2.26408,2.26461,2.26408,2.26428,43700000.0
2005-07-27 16:15:00,2.26419,2.26439,2.26365,2.26379,29900000.0
2005-07-27 16:16:00,2.26377,2.26387,2.26306,2.26306,26000000.0
2005-07-27 16:17:00,2.26338,2.26388,2.26323,2.26376,43900000.0
2005-07-27 16:18:00,2.26392,2.26408,2.26337,2.26361,35500000.0
2005-07-27 16:19:00,2.26354,2.26362,2.26313,2.26347,50100000.0
2005-07-27 16:20:00,2.26392,2.26392,2.26327,2.26341,31800000.0
2005-07-27 16:21:00,2.26353,2.26416,2.26337,2.26389,30100000.0
2005-07-27 16:22:00,2.26349,2.26397,2.26349,2.26361,30700000.0
2005-07-27 16:23:00,2.26347,2.2638,2.2633,2.26376,30300000.0
2005-07-27 16:24:00,2.26338,2.26386,2.26318,2.26347,34300000.0
2005-07-27 16:25:00,2.26343,2.26356,2.26305,2.26338,45700000.0
2005-07-27 16:26:00,2.26331,2.26353,2.26313,2.26353,30800000.0
2005-07-27 16:27:00,2.26318,2.26373,2.26314,2.2634,35500000.0
2005-07-27 16:28:00,2.26363,2.26363,2.26322,2.26328,44800000.0
2005-07-27 16:29:00,2.26302,2.26332,2.26259,2.26279,42000000.0
2005-07-27 16:30:00,2.26255,2.26312,2.26227,2.26258,28400000.0
2005-07-27 16:31:00,2.26278,2.2631,2.26245,2.26275,66200000.0
2005-07-27 16:32:00,2.2626,2.26293,2.26221,2.26284,31300000.0
2005-07-27 16:33:00,2.26296,2.26306,2.26238,2.26256,29300000.0
2005-07-27 16:34:00,2.2622,2.2628,2.262,2.2623,46600000.0
2005-07-27 16:35:00,2.26218,2.26288,2.26209,2.26288,26000000.0
2005-07-27 16:36:00,2.26242,2.26306,2.26239,2.26287,33200000.0
2005-07-27 16:37:00,2.26288,2.26334,2.26265,2.26317,38200000.0
2005-07-27 16:38:00,2.26332,2.26348,2.26293,2.26321,32800000.0
2005-07-27 16:39:00,2.2632,2.26337,2.263,2.26305,37800000.0
2005-07-27 16:40:00,2.26335,2.26341,2.26289,2.26306,30400000.0
2005-07-27 16:41:00,2.26328,2.26345,2.2627,2.2634,56300000.0
2005-07-27 16:42:00,2.26302,2.26343,2.26285,2.26303,40500000.0
2005-07-27 16:43:00,2.26325,2.26325,2.2621,2.26234,27100000.0
2005-07-27 16:44:00,2.26227,2.26255,2.26171,2.26177,28200000.0
2005-07-27 16:45:00,2.26178,2.26264,2.26172,2.26264,46400000.0
2005-07-27 16:46:00,2.26249,2.26272,2.26209,2.2624,55400001.0
2005-07-27 16:47:00,2.2623,2.26247,2.26169,2.26209,51900000.0
2005-07-27 16:48:00,2.26165,2.26255,2.26155,2.26255,63399999.0
2005-07-27 16:49:00,2.26235,2.26292,2.26209,2.26215,53300001.0
2005-07-27 16:50:00,2.26232,2.26234,2.26141,2.26172,53400000.0
2005-07-27 16:51:00,2.26192,2.26209,2.26166,2.26198,43900000.0
2005-07-27 16:52:00,2.26147,2.26227,2.26146,2.2619,36100000.0
2005-07-27 16:53:00,2.26219,2.26228,2.26172,2.26223,49900000.0
2005-07-27 16:54:00,2.26252,2.26286,2.26218,2.26279,57200000.0
2005-07-27 16:55:00,2.26252,2.26281,2.26213,2.26213,50400000.0
2005-07-27 16:56:00,2.26198,2.26237,2.26187,2.26226,27600000.0
2005-07-27 16:57:00,2.26202,2.26237,2.26179,2.26184,44700000.0
2005-07-27 16:58:00,2.26168,2.26196,2.26148,2.2616,43800000.0
2005-07-27 16:59:00,2.26135,2.26195,2.26135,2.26191,29700000.0
2005-07-27 17:00:00,2.26205,2.26249,2.26181,2.26247,59900000.0
2005-07-27 17:01:00,2.26297,2.26297,2.26207,2.26228,26900000.0
2005-07-27 17:02:00,2.26192,2.26238,2.26183,2.26226,39700000.0
2005-07-27 17:03:00,2.26244,2.2627,2.26214,2.26249,54199998.0
2005-07-27 17:04:00,2.26243,2.26269,2.26226,2.26249,58200000.0
2005-07-27 17:05:00,2.26229,2.26249,2.26207,2.26248,37100000.0
2005-07-27 17:06:00,2.2624,2.26278,2.26217,2.26246,31400000.0
2005-07-27 17:07:00,2.26223,2.26246,2.26189,2.26202,63600000.0
2005-07-27 17:08:00,2.26155,2.26186,2.26139,2.26139,38700000.0
2005-07-27 17:09:00,2.26134,2.26202,2.26129,2.26202,33900000.0
2005-07-27 17:10:00,2.26185,2.26201,2.26133,2.26188,32900000.0
2005-07-27 17:11:00,2.26211,2.26231,2.2617,2.26209,36500000.0
2005-07-27 17:12:00,2.26202,2.26212,2.26173,2.26212,30400000.0
2005-07-27 17:13:00,2.26203,2.2624,2.26176,2.26218,49300000.0
2005-07-27 17:14:00,2.26232,2.26232,2.26166,2.26187,58500000.0
2005-07-27 17:15:00,2.26205,2.26221,2.26154,2.26205,39200000.0
2005-07-27 17:16:00,2.26262,2.26262,2.26181,2.26193,39500000.0
2005-07-27 17:17:00,2.26199,2.26255,2.26188,2.26243,23800000.0
2005-07-27 17:18:00,2.26241,2.26267,2.26223,2.26243,23500000.0
2005-07-27 17:19:00,2.26275,2.26275,2.26199,2.26232,47500000.0
2005-07-27 17:20:00,2.26185,2.26272,2.26185,2.26265,35700000.0
2005-07-27 17:21:00,2.26267,2.26296,2.26259,2.26294,44900000.0
2005-07-27 17:22:00,2.2629,2.26359,2.26286,2.26359,42500000.0
2005-07-27 17:23:00,2.26376,2.26382,2.26265,2.26309,35700000.0
2005-07-27 17:24:00,2.26293,2.26348,2.26283,2.26321,35400000.0
2005-07-27 17:25:00,2.26302,2.26353,2.26286,2.26309,30600000.0
2005-07-27 17:26:00,2.26296,2.26297,2.26235,2.26273,49800000.0
2005-07-27 17:27:00,2.26286,2.26286,2.26238,2.2628,22500000.0
2005-07-27 17:28:00,2.26233,2.26298,2.26212,2.26297,22200000.0
2005-07-27 17:29:00,2.26282,2.26327,2.26268,2.26295,46800000.0
2005-07-27 17:30:00,2.2629,2.26339,2.26277,2.26312,44100000.0
2005-07-27 17:31:00,2.26303,2.26316,2.26263,2.26316,34800000.0
2005-07-27 17:32:00,2.26349,2.26351,2.26286,2.26326,34700000.0
2005-07-27 17:33:00,2.26368,2.26375,2.26311,2.26313,25400000.0
2005-07-27 17:34:00,2.26334,2.26342,2.26276,2.26284,48000000.0
2005-07-27 17:35:00,2.26327,2.26334,2.2628,2.26282,48100000.0
2005-07-27 17:36:00,2.26334,2.26353,2.26278,2.26323,39400000.0
2005-07-27 17:37:00,2.26358,2.26367,2.26329,2.26347,40300000.0
2005-07-27 17:38:00,2.26375,2.26419,2.26336,2.26419,33200000.0
2005-07-27 17:39:00,2.26442,2.26442,2.26402,2.26423,43800000.0
2005-07-27 17:40:00,2.26399,2.26446,2.26371,2.26426,36300000.0
2005-07-27 17:41:00,2.2639,2.26411,2.2635,2.26386,29100000.0
2005-07-27 17:42:00,2.26332,2.26373,2.26306,2.26343,58800001.0
2005-07-27 17:43:00,2.26329,2.26346,2.26304,2.26305,35600000.0
2005-07-27 17:44:00,2.26331,2.26349,2.26299,2.26305,48900000.0
2005-07-27 17:45:00,2.26308,2.26357,2.26308,2.26329,33100000.0
2005-07-27 17:46:00,2.26345,2.26349,2.26259,2.26261,47700000.0
2005-07-27 17:47:00,2.26285,2.26321,2.26237,2.26292,41000000.0
2005-07-27 17:48:00,2.26317,2.26331,2.2627,2.26315,28600000.0
2005-07-27 17:49:00,2.26308,2.26346,2.26295,2.26321,36100000.0
2005-07-27 17:50:00,2.26324,2.26345,2.26255,2.2631,50900000.0
2005-07-27 17:51:00,2.2627,2.26311,2.26267,2.263,27000000.0
2005-07-27 17:52:00,2.26281,2.26338,2.26265,2.26317,32900000.0
2005-07-27 17:53:00,2.26293,2.26327,2.26282,2.2632,38100000.0
2005-07-27 17:54:00,2.26356,2.26387,2.26319,2.26351,34400000.0
2005-07-27 17:55:00,2.26343,2.26417,2.26332,2.26417,21300000.0
2005-07-27 17:56:00,2.26402,2.26402,2.26356,2.26359,31300000.0
2005-07-27 17:57:00,2.2637,2.26402,2.26342,2.26392,45200000.0
2005-07-27 17:58:00,2.26385,2.26453,2.26379,2.26449,31300000.0
2005-07-27 17:59:00,2.2633,2.26448,2.26328,2.26436,31100000.0
2005-07-27 18:00:00,2.2641,2.26487,2.26397,2.26484,43700001.0
2005-07-27 18:01:00,2.2644,2.26485,2.26356,2.26357,300800000.0
2005-07-27 18:02:00,2.26375,2.26459,2.26342,2.26433,318200001.0
2005-07-27 18:03:00,2.26432,2.26442,2.26355,2.26378,470999999.0
2005-07-27 18:04:00,2.264,2.26436,2.26354,2.264,299900000.0
2005-07-27 18:05:00,2.26388,2.26433,2.26359,2.2639,229500000.0
2005-07-27 18:06:00,2.26372,2.26394,2.26302,2.26369,375600000.0
2005-07-27 18:07:00,2.26364,2.26416,2.26311,2.26382,384499998.0
2005-07-27 18:08:00,2.26347,2.26412,2.26326,2.26385,429800001.0
2005-07-27 18:09:00,2.26377,2.26404,2.26345,2.26345,260900000.0
2005-07-27 18:10:00,2.26386,2.26426,2.26333,2.26394,289900000.0
2005-07-27 18:11:00,2.26384,2.26405,2.26349,2.26385,217000000.0
2005-07-27 18:12:00,2.26358,2.26389,2.26342,2.26363,198000000.0
2005-07-27 18:13:00,2.26323,2.26384,2.26308,2.26365,130300000.0
2005-07-27 18:14:00,2.26349,2.26376,2.26304,2.26308,342600000.0
2005-07-27 18:15:00,2.26339,2.26385,2.26296,2.26325,266400001.0
2005-07-27 18:16:00,2.26361,2.26387,2.26281,2.26368,344400000.0
2005-07-27 18:17:00,2.26381,2.26397,2.26288,2.26307,227500000.0
2005-07-27 18:18:00,2.26367,2.26376,2.26295,2.26353,196400000.0
2005-07-27 18:19:00,2.2634,2.26405,2.26291,2.26373,273400000.0
2005-07-27 18:20:00,2.26357,2.26394,2.26314,2.26342,151400000.0
2005-07-27 18:21:00,2.26337,2.26361,2.26273,2.26294,233600000.0
2005-07-27 18:22:00,2.26283,2.2633,2.26232,2.26242,254700000.0
2005-07-27 18:23:00,2.26305,2.26332,2.26245,2.26327,393199998.0
2005-07-27 18:24:00,2.26298,2.2633,2.26254,2.26285,301000000.0
2005-07-27 18:25:00,2.26288,2.26325,2.26253,2.26302,305100000.0
2005-07-27 18:26:00,2.26278,2.2631,2.26184,2.26258,302700000.0
2005-07-27 18:27:00,2.26279,2.26315,2.26237,2.26284,290200001.0
2005-07-27 18:28:00,2.26282,2.26321,2.26227,2.26258,246600000.0
2005-07-27 18:29:00,2.26261,2.26325,2.26186,2.26279,233200000.0
2005-07-27 18:30:00,2.26294,2.26356,2.26261,2.26302,252600000.0
2005-07-27 18:31:00,2.26305,2.26353,2.26234,2.26293,204600001.0
2005-07-27 18:32:00,2.26286,2.26342,2.26263,2.26327,162400000.0
2005-07-27 18:33:00,2.26306,2.26341,2.26262,2.2629,265700000.0
2005-07-27 18:34:00,2.26305,2.2638,2.26272,2.2638,387100000.0
2005-07-27 18:35:00,2.26363,2.26388,2.26306,2.26357,149700000.0
2005-07-27 18:36:00,2.26323,2.26377,2.26311,2.26328,76800000.0
2005-07-27 18:37:00,2.26324,2.26348,2.26281,2.26289,78200000.0
2005-07-27 18:38:00,2.26282,2.26319,2.26265,2.263,83300000.0
2005-07-27 18:39:00,2.26294,2.26364,2.26294,2.26323,193000001.0
2005-07-27 18:40:00,2.26317,2.26339,2.26266,2.26312,219400000.0
2005-07-27 18:41:00,2.2631,2.26343,2.26276,2.26334,138100000.0
2005-07-27 18:42:00,2.26298,2.26353,2.26266,2.26314,121000001.0
2005-07-27 18:43:00,2.26289,2.26299,2.2625,2.26299,67600000.0
2005-07-27 18:44:00,2.26292,2.26326,2.26217,2.2625,142600000.0
2005-07-27 18:45:00,2.26248,2.26275,2.26211,2.2625,100200001.0
2005-07-27 18:46:00,2.26245,2.26266,2.26205,2.26223,35800000.0
2005-07-27 18:47:00,2.26235,2.26236,2.26126,2.26148,17600000.0
2005-07-27 18:48:00,2.26152,2.26296,2.26136,2.26138,92200000.0
2005-07-27 18:49:00,2.26143,2.26272,2.26115,2.26272,33100000.0
2005-07-27 18:50:00,2.26176,2.26219,2.26151,2.2618,36200000.0
2005-07-27 18:51:00,2.26162,2.26209,2.26092,2.26144,167800000.0
2005-07-27 18:52:00,2.26116,2.26216,2.26116,2.26181,177300000.0
2005-07-27 18:53:00,2.26136,2.26208,2.26134,2.26187,129200000.0
2005-07-27 18:54:00,2.26162,2.26187,2.26123,2.26132,138500000.0
2005-07-27 18:55:00,2.26104,2.26162,2.26091,2.26119,147500000.0
2005-07-27 18:56:00,2.2609,2.26145,2.26086,2.26094,57500000.0
2005-07-27 18:57:00,2.26084,2.26133,2.26072,2.26092,54600000.0
2005-07-27 18:58:00,2.26074,2.26137,2.26041,2.26137,185300000.0
2005-07-27 18:59:00,2.26062,2.26125,2.26035,2.26066,219700000.0
2005-07-27 19:00:00,2.26061,2.26149,2.26052,2.26149,83699999.0
2005-07-27 19:01:00,2.2608,2.26138,2.26062,2.26119,40100000.0
2005-07-27 19:02:00,2.26133,2.26146,2.2608,2.26143,173500000.0
2005-07-27 19:03:00,2.26101,2.26146,2.26071,2.26109,120500000.0
2005-07-27 19:04:00,2.26065,2.26112,2.26002,2.26102,42900000.0
2005-07-27 19:05:00,2.26081,2.26135,2.26071,2.2613,62000000.0
2005-07-27 19:06:00,2.26085,2.26146,2.26076,2.26108,213100000.0
2005-07-27 19:07:00,2.26097,2.26158,2.26076,2.26091,120200000.0
2005-07-27 19:08:00,2.26095,2.26119,2.26068,2.26107,235699999.0
2005-07-27 19:09:00,2.26116,2.26141,2.26059,2.26128,133100000.0
2005-07-27 19:10:00,2.26139,2.26165,2.26058,2.2612,75000000.0
2005-07-27 19:11:00,2.26102,2.2614,2.26072,2.26072,38800000.0
2005-07-27 19:12:00,2.26075,2.26078,2.26049,2.26076,32200000.0
2005-07-27 19:13:00,2.2607,2.26108,2.26047,2.261,122800000.0
2005-07-27 19:14:00,2.261,2.26129,2.26075,2.26093,98000000.0
2005-07-27 19:15:00,2.26118,2.26187,2.26093,2.26183,144900000.0
2005-07-27 19:16:00,2.26191,2.26225,2.26167,2.26219,40300000.0
2005-07-27 19:17:00,2.26232,2.26247,2.26162,2.26171,72600000.0
2005-07-27 19:18:00,2.26162,2.2621,2.26116,2.26172,102400000.0
2005-07-27 19:19:00,2.26187,2.2622,2.26108,2.26157,87800000.0
2005-07-27 19:20:00,2.26161,2.26186,2.26144,2.26177,123500000.0
2005-07-27 19:21:00,2.26152,2.26193,2.26148,2.26176,108100000.0
2005-07-27 19:22:00,2.26173,2.26211,2.26127,2.26204,62800000.0
2005-07-27 19:23:00,2.2617,2.262,2.261,2.261,173200000.0
2005-07-27 19:24:00,2.2613,2.26173,2.26112,2.26173,91100000.0
2005-07-27 19:25:00,2.26182,2.26215,2.26135,2.26141,68700000.0
2005-07-27 19:26:00,2.26153,2.26202,2.26126,2.26175,151900000.0
2005-07-27 19:27:00,2.2615,2.26187,2.26133,2.26149,134400000.0
2005-07-27 19:28:00,2.26157,2.26173,2.26089,2.26172,74900000.0
2005-07-27 19:29:00,2.26171,2.26182,2.26138,2.26152,108800000.0
2005-07-27 19:30:00,2.26144,2.26194,2.26142,2.26167,224900000.0
2005-07-27 19:31:00,2.26173,2.26177,2.26123,2.26144,75500000.0
2005-07-27 19:32:00,2.26107,2.26179,2.26065,2.26125,116800000.0
2005-07-27 19:33:00,2.26132,2.26155,2.26087,2.26112,81200001.0
2005-07-27 19:34:00,2.26124,2.26141,2.26053,2.26087,114300000.0
2005-07-27 19:35:00,2.26071,2.26127,2.26011,2.2608,115700000.0
2005-07-27 19:36:00,2.26083,2.26133,2.26042,2.26088,130200000.0
2005-07-27 19:37:00,2.26102,2.26111,2.2605,2.26085,35800000.0
2005-07-27 19:38:00,2.26065,2.26113,2.26047,2.26085,26100000.0
2005-07-27 19:39:00,2.26104,2.26118,2.26055,2.26118,64100000.0
2005-07-27 19:40:00,2.26119,2.26131,2.26055,2.26097,86600000.0
2005-07-27 19:41:00,2.26094,2.26132,2.26082,2.26114,59800000.0
2005-07-27 19:42:00,2.26106,2.26151,2.26086,2.26106,72100000.0
2005-07-27 19:43:00,2.26102,2.26125,2.26074,2.26088,34200000.0
2005-07-27 19:44:00,2.26096,2.26131,2.26059,2.26121,85700000.0
2005-07-27 19:45:00,2.26123,2.26125,2.26093,2.26117,41200000.0
2005-07-27 19:46:00,2.26125,2.26162,2.26087,2.26123,113000000.0
2005-07-27 19:47:00,2.26099,2.26133,2.26078,2.26105,52300000.0
2005-07-27 19:48:00,2.26122,2.26152,2.26067,2.26133,74200000.0
2005-07-27 19:49:00,2.26115,2.26134,2.26043,2.26105,117100000.0
2005-07-27 19:50:00,2.2611,2.26159,2.26065,2.26159,70500000.0
2005-07-27 19:51:00,2.26171,2.26183,2.26113,2.2615,84800000.0
2005-07-27 19:52:00,2.26116,2.26153,2.26079,2.2613,58700000.0
2005-07-27 19:53:00,2.26085,2.26104,2.26064,2.26064,28000000.0
2005-07-27 19:54:00,2.2605,2.26097,2.26041,2.26059,60200000.0
2005-07-27 19:55:00,2.26053,2.26092,2.26046,2.26074,27000000.0
2005-07-27 19:56:00,2.2608,2.26106,2.26035,2.26082,77400000.0
2005-07-27 19:57:00,2.2605,2.26141,2.26049,2.26093,150800000.0
2005-07-27 19:58:00,2.26077,2.26124,2.26029,2.26096,116100000.0
2005-07-27 19:59:00,2.26097,2.2613,2.26033,2.26075,126000000.0
2005-07-27 20:00:00,2.26122,2.26146,2.26091,2.26133,64200000.0
2005-07-27 20:01:00,2.26111,2.26129,2.26048,2.26112,102100000.0
2005-07-27 20:02:00,2.26102,2.26128,2.26067,2.26104,34600000.0
2005-07-27 20:03:00,2.26093,2.26132,2.26081,2.26085,47200000.0
2005-07-27 20:04:00,2.26097,2.26113,2.26064,2.26076,37500000.0
2005-07-27 20:05:00,2.2604,2.26132,2.26026,2.26121,25800000.0
2005-07-27 20:06:00,2.2614,2.26153,2.26097,2.26121,40400000.0
2005-07-27 20:07:00,2.26118,2.2617,2.26101,2.2613,56300000.0
2005-07-27 20:08:00,2.26139,2.2615,2.26081,2.26113,82700000.0
2005-07-27 20:09:00,2.26152,2.2616,2.26106,2.26123,25700000.0
2005-07-27 20:10:00,2.26121,2.26165,2.26107,2.26165,28100000.0
2005-07-27 20:11:00,2.26148,2.26193,2.26128,2.2617,61300000.0
2005-07-27 20:12:00,2.26163,2.26215,2.26105,2.26192,168800000.0
2005-07-27 20:13:00,2.26176,2.26213,2.26118,2.2618,165800000.0
2005-07-27 20:14:00,2.26185,2.26203,2.26123,2.26147,95300000.0
2005-07-27 20:15:00,2.26144,2.26235,2.26135,2.26138,212100000.0
2005-07-27 20:16:00,2.26163,2.26221,2.26113,2.26192,187800000.0
2005-07-27 20:17:00,2.26173,2.26193,2.26149,2.26179,42699999.0
2005-07-27 20:18:00,2.26174,2.26201,2.26129,2.26184,70700000.0
2005-07-27 20:19:00,2.26165,2.26211,2.26117,2.26182,126200000.0
2005-07-27 20:20:00,2.26201,2.26243,2.26155,2.26212,243300000.0
2005-07-27 20:21:00,2.26207,2.26237,2.26144,2.26227,67000000.0
2005-07-27 20:22:00,2.26213,2.26237,2.26181,2.26185,89500000.0
2005-07-27 20:23:00,2.26186,2.26218,2.26124,2.26173,169099999.0
2005-07-27 20:24:00,2.26144,2.26191,2.26132,2.26185,35800000.0
2005-07-27 20:25:00,2.26182,2.26201,2.26135,2.26164,200799999.0
2005-07-27 20:26:00,2.26183,2.26214,2.26112,2.26199,146800000.0
2005-07-27 20:27:00,2.26126,2.26202,2.26122,2.262,137400000.0
2005-07-27 20:28:00,2.26185,2.26206,2.26127,2.26201,233000000.0
2005-07-27 20:29:00,2.26147,2.26191,2.2612,2.26164,169200000.0
2005-07-27 20:30:00,2.26183,2.2621,2.26102,2.26159,340200001.0
2005-07-27 20:31:00,2.2615,2.262,2.26135,2.2617,155300000.0
2005-07-27 20:32:00,2.26178,2.26191,2.261,2.26154,423699999.0
2005-07-27 20:33:00,2.26139,2.26147,2.2605,2.26103,85900000.0
2005-07-27 20:34:00,2.26112,2.26117,2.25994,2.26027,92300000.0
2005-07-27 20:35:00,2.26002,2.26029,2.25973,2.26005,62800000.0
2005-07-27 20:36:00,2.25967,2.26028,2.25941,2.25989,54400000.0
2005-07-27 20:37:00,2.25964,2.26032,2.25934,2.25956,122300000.0
2005-07-27 20:38:00,2.25977,2.26067,2.25954,2.26003,150800000.0
2005-07-27 20:39:00,2.25987,2.26053,2.25975,2.26029,124900000.0
2005-07-27 20:40:00,2.26029,2.2606,2.26005,2.26011,186499999.0
2005-07-27 20:41:00,2.26008,2.26034,2.25947,2.25947,147100000.0
2005-07-27 20:42:00,2.25954,2.26019,2.25949,2.26016,59000000.0
2005-07-27 20:43:00,2.26015,2.2605,2.25979,2.26008,106100000.0
2005-07-27 20:44:00,2.26013,2.26024,2.25958,2.26008,270199998.0
2005-07-27 20:45:00,2.26016,2.26058,2.25961,2.25963,50600000.0
2005-07-27 20:46:00,2.26015,2.2604,2.25971,2.25971,29600000.0
2005-07-27 20:47:00,2.25997,2.26089,2.25995,2.26028,187400000.0
2005-07-27 20:48:00,2.26035,2.26049,2.2594,2.26021,185700000.0
2005-07-27 20:49:00,2.26048,2.26055,2.25962,2.25989,114500000.0
2005-07-27 20:50:00,2.25975,2.26037,2.25908,2.25998,166799999.0
2005-07-27 20:51:00,2.26,2.26048,2.25949,2.26002,100700000.0
2005-07-27 20:52:00,2.2603,2.26034,2.25953,2.25979,155000000.0
2005-07-27 20:53:00,2.25997,2.26011,2.25937,2.25988,226800000.0
2005-07-27 20:54:00,2.25974,2.26038,2.25958,2.25967,184499999.0
2005-07-27 20:55:00,2.26027,2.26035,2.25943,2.25972,26000000.0
2005-07-27 20:56:00,2.25988,2.2604,2.25919,2.25919,273400000.0
2005-07-27 20:57:00,2.26,2.26043,2.25931,2.25982,340499999.0
2005-07-27 20:58:00,2.25989,2.26034,2.25954,2.26006,199100000.0
2005-07-27 20:59:00,2.26021,2.2604,2.25957,2.2599,219400000.0
2005-07-27 21:00:00,2.2599,2.26045,2.25933,2.26015,203200000.0
2005-07-27 21:01:00,2.26016,2.26053,2.25992,2.26025,336000001.0
2005-07-27 21:02:00,2.26036,2.26063,2.26001,2.26017,117700000.0
2005-07-27 21:03:00,2.25981,2.26023,2.25951,2.26013,89300000.0
2005-07-27 21:04:00,2.25944,2.26042,2.25925,2.2594,53300000.0
2005-07-27 21:05:00,2.26012,2.26042,2.25959,2.25961,71100000.0
2005-07-27 21:06:00,2.26031,2.26031,2.25908,2.25998,71400000.0
2005-07-27 21:07:00,2.25964,2.26023,2.25943,2.26013,18400000.0
2005-07-27 21:08:00,2.25977,2.2598,2.25915,2.2594,25600000.0
2005-07-27 21:09:00,2.25991,2.25997,2.25915,2.25968,38300000.0
2005-07-27 21:10:00,2.25958,2.2601,2.25892,2.25966,89300000.0
2005-07-27 21:11:00,2.25955,2.26033,2.25934,2.25975,117900000.0
2005-07-27 21:12:00,2.25922,2.25998,2.25922,2.25979,31800000.0
2005-07-27 21:13:00,2.25961,2.26001,2.25904,2.25967,122600000.0
2005-07-27 21:14:00,2.25985,2.26001,2.25911,2.25979,135600000.0
2005-07-27 21:15:00,2.2596,2.25999,2.25913,2.25948,163400000.0
2005-07-27 21:16:00,2.25947,2.25999,2.25919,2.25946,108500000.0
2005-07-27 21:17:00,2.2598,2.26014,2.25941,2.26,186500000.0
2005-07-27 21:18:00,2.25952,2.25992,2.25923,2.25992,110900000.0
2005-07-27 21:19:00,2.25941,2.26002,2.2591,2.25947,96200000.0
2005-07-27 21:20:00,2.25957,2.25993,2.25906,2.25924,230300000.0
2005-07-27 21:21:00,2.25902,2.25991,2.25869,2.25988,285400000.0
2005-07-27 21:22:00,2.25937,2.25973,2.25911,2.25964,140000000.0
2005-07-27 21:23:00,2.25981,2.26001,2.25918,2.25954,102300000.0
2005-07-27 21:24:00,2.25976,2.25978,2.25894,2.25973,102100000.0
2005-07-27 21:25:00,2.25953,2.25972,2.25884,2.25953,36400000.0
2005-07-27 21:26:00,2.2592,2.25963,2.25897,2.25959,35000000.0
2005-07-27 21:27:00,2.25952,2.25992,2.25915,2.25923,81200000.0
2005-07-27 21:28:00,2.25969,2.26015,2.25902,2.25995,97000000.0
2005-07-27 21:29:00,2.26004,2.26015,2.25927,2.25949,53100000.0
2005-07-27 21:30:00,2.26014,2.26014,2.25908,2.25929,46000000.0
2005-07-27 21:31:00,2.25932,2.25979,2.25913,2.25939,49200000.0
2005-07-27 21:32:00,2.25945,2.25952,2.2586,2.25908,191300000.0
2005-07-27 21:33:00,2.25918,2.25953,2.25888,2.25933,66600000.0
2005-07-27 21:34:00,2.25936,2.25952,2.25854,2.25873,167200000.0
2005-07-27 21:35:00,2.25883,2.25928,2.25852,2.25852,20600000.0
2005-07-27 21:36:00,2.25892,2.25918,2.25873,2.25918,40300000.0
2005-07-27 21:37:00,2.25909,2.25909,2.25807,2.25898,64400000.0
2005-07-27 21:38:00,2.25886,2.25916,2.25827,2.25875,76900000.0
2005-07-27 21:39:00,2.25846,2.25933,2.25837,2.25933,46700000.0
2005-07-27 21:40:00,2.25853,2.25918,2.25842,2.25907,72700000.0
2005-07-27 21:41:00,2.2589,2.25896,2.25807,2.25875,39100000.0
2005-07-27 21:42:00,2.25847,2.25934,2.25804,2.25885,91700000.0
2005-07-27 21:43:00,2.25876,2.25906,2.25812,2.25812,116400000.0
2005-07-27 21:44:00,2.25856,2.25889,2.25773,2.2585,99900000.0
2005-07-27 21:45:00,2.25809,2.25904,2.2578,2.25859,101100000.0
2005-07-27 21:46:00,2.25844,2.25874,2.258,2.25816,73800000.0
2005-07-27 21:47:00,2.25808,2.25918,2.25796,2.25837,146499999.0
2005-07-27 21:48:00,2.25819,2.25849,2.25788,2.25849,54800000.0
2005-07-27 21:49:00,2.25843,2.25879,2.25773,2.25795,97499999.0
2005-07-27 21:50:00,2.25871,2.25876,2.2579,2.25793,25300000.0
2005-07-27 21:51:00,2.25902,2.25907,2.25834,2.25845,49300000.0
2005-07-27 21:52:00,2.2587,2.25919,2.25824,2.25859,149500000.0
2005-07-27 21:53:00,2.25822,2.25905,2.25818,2.25858,57400000.0
2005-07-27 21:54:00,2.25849,2.25889,2.25831,2.2586,33000000.0
2005-07-27 21:55:00,2.25894,2.25904,2.25801,2.2584,56300000.0
2005-07-27 21:56:00,2.25898,2.25905,2.25822,2.25887,49900000.0
2005-07-27 21:57:00,2.25897,2.25926,2.25863,2.25924,36200000.0
2005-07-27 21:58:00,2.25895,2.25935,2.25868,2.25935,46300000.0
2005-07-27 21:59:00,2.25875,2.25896,2.25815,2.25889,171200000.0
2005-07-27 22:00:00,2.25882,2.25923,2.25824,2.2588,70100000.0
2005-07-27 22:01:00,2.25816,2.25899,2.25816,2.25892,33800000.0
2005-07-27 22:02:00,2.2586,2.25912,2.25833,2.25873,115100000.0
2005-07-27 22:03:00,2.25888,2.25892,2.25822,2.25844,27500000.0
2005-07-27 22:04:00,2.25861,2.25892,2.2581,2.25828,119800000.0
2005-07-27 22:05:00,2.25841,2.25897,2.25832,2.25843,60800000.0
2005-07-27 22:06:00,2.25816,2.25883,2.25802,2.25863,26700000.0
2005-07-27 22:07:00,2.25839,2.25864,2.25805,2.25862,61300001.0
2005-07-27 22:08:00,2.25842,2.25889,2.25815,2.25886,19400000.0
2005-07-27 22:09:00,2.2581,2.2588,2.25789,2.25875,45600000.0
2005-07-27 22:10:00,2.25879,2.25889,2.25842,2.25842,20500000.0
2005-07-27 22:11:00,2.25816,2.25863,2.25791,2.25863,43000000.0
2005-07-27 22:12:00,2.2584,2.25863,2.25792,2.25824,63600000.0
2005-07-27 22:13:00,2.25804,2.25838,2.25784,2.25818,28600000.0
2005-07-27 22:14:00,2.25822,2.25838,2.25745,2.25756,35900000.0
2005-07-27 22:15:00,2.25777,2.25905,2.25777,2.25876,98200000.0
2005-07-27 22:16:00,2.25886,2.25893,2.25803,2.2583,137099999.0
2005-07-27 22:17:00,2.25808,2.25838,2.25786,2.25831,26800000.0
2005-07-27 22:18:00,2.2585,2.25875,2.25782,2.25791,37900000.0
2005-07-27 22:19:00,2.25847,2.25849,2.25801,2.25848,59500000.0
2005-07-27 22:20:00,2.25798,2.25846,2.25792,2.25822,44800000.0
2005-07-27 22:21:00,2.25828,2.25875,2.25811,2.25844,42400000.0
2005-07-27 22:22:00,2.25824,2.25893,2.25815,2.25865,106500000.0
2005-07-27 22:23:00,2.25859,2.25894,2.25803,2.25863,68600000.0
2005-07-27 22:24:00,2.25868,2.25883,2.2583,2.25835,52600001.0
2005-07-27 22:25:00,2.25856,2.25885,2.25811,2.25818,58900000.0
2005-07-27 22:26:00,2.25854,2.25885,2.25838,2.25838,48200001.0
2005-07-27 22:27:00,2.25842,2.2587,2.25818,2.25831,29300000.0
2005-07-27 22:28:00,2.25777,2.25847,2.25755,2.25844,20600000.0
2005-07-27 22:29:00,2.25807,2.25859,2.25754,2.25832,133900000.0
2005-07-27 22:30:00,2.25817,2.25874,2.25774,2.25864,139600000.0
2005-07-27 22:31:00,2.25853,2.25857,2.25794,2.25827,42800000.0
2005-07-27 22:32:00,2.25803,2.25858,2.25778,2.25796,40700000.0
2005-07-27 22:33:00,2.25842,2.25862,2.25762,2.25786,47700000.0
2005-07-27 22:34:00,2.25829,2.25844,2.25765,2.25773,71100000.0
2005-07-27 22:35:00,2.25742,2.25849,2.25742,2.25821,35900000.0
2005-07-27 22:36:00,2.25862,2.25874,2.25823,2.25843,37300000.0
2005-07-27 22:37:00,2.25803,2.25887,2.25802,2.25881,30700000.0
2005-07-27 22:38:00,2.25864,2.2589,2.25831,2.25878,38800000.0
2005-07-27 22:39:00,2.25887,2.25887,2.25827,2.25866,17400000.0
2005-07-27 22:40:00,2.25804,2.25901,2.25804,2.25856,34300000.0
2005-07-27 22:41:00,2.2585,2.2586,2.25806,2.2584,34300000.0
2005-07-27 22:42:00,2.25828,2.25846,2.25768,2.25817,51400000.0
2005-07-27 22:43:00,2.25811,2.25839,2.25743,2.25807,143500000.0
2005-07-27 22:44:00,2.25737,2.25842,2.25737,2.25838,95100000.0
2005-07-27 22:45:00,2.2585,2.25866,2.25797,2.25797,46600000.0
2005-07-27 22:46:00,2.25853,2.25875,2.25799,2.25819,122700000.0
2005-07-27 22:47:00,2.25832,2.25832,2.25748,2.25748,50700000.0
2005-07-27 22:48:00,2.25793,2.25805,2.25726,2.25755,51000000.0
2005-07-27 22:49:00,2.25773,2.25833,2.25742,2.25799,84300000.0
2005-07-27 22:50:00,2.25819,2.25837,2.25786,2.25837,44300000.0
2005-07-27 22:51:00,2.25821,2.25901,2.25753,2.25829,88600000.0
2005-07-27 22:52:00,2.25818,2.25862,2.25797,2.25854,48600000.0
2005-07-27 22:53:00,2.2585,2.25871,2.25795,2.25806,25200000.0
2005-07-27 22:54:00,2.25839,2.25889,2.25826,2.25889,39200000.0
2005-07-27 22:55:00,2.25864,2.25875,2.258,2.25823,39800000.0
2005-07-27 22:56:00,2.25803,2.25857,2.25802,2.25823,30200000.0
2005-07-27 22:57:00,2.2585,2.2585,2.25799,2.25811,53000000.0
2005-07-27 22:58:00,2.25804,2.2585,2.25753,2.25841,21900000.0
2005-07-27 22:59:00,2.25848,2.25872,2.25798,2.25837,25500000.0
2005-07-27 23:00:00,2.2588,2.25905,2.25824,2.25833,31000000.0
2005-07-27 23:01:00,2.25848,2.25894,2.25831,2.25886,29400000.0
2005-07-27 23:02:00,2.25919,2.25926,2.25856,2.25901,32400000.0
2005-07-27 23:03:00,2.2588,2.25922,2.25858,2.25896,37400000.0
2005-07-27 23:04:00,2.25888,2.25901,2.25831,2.25831,39300000.0
2005-07-27 23:05:00,2.25827,2.25853,2.25816,2.25845,46700000.0
2005-07-27 23:06:00,2.25895,2.25909,2.25803,2.2583,49300000.0
2005-07-27 23:07:00,2.25826,2.25842,2.25785,2.25823,43700000.0
2005-07-27 23:08:00,2.25828,2.25846,2.25785,2.25785,40300000.0
2005-07-27 23:09:00,2.25815,2.25834,2.25789,2.25795,66399999.0
2005-07-27 23:10:00,2.25805,2.25834,2.25758,2.25779,32500001.0
2005-07-27 23:11:00,2.2581,2.25839,2.25801,2.25824,58299999.0
2005-07-27 23:12:00,2.25811,2.25836,2.25776,2.25793,51300000.0
2005-07-27 23:13:00,2.25806,2.25825,2.2579,2.25805,16000000.0
2005-07-27 23:14:00,2.25817,2.25836,2.25795,2.258,23200000.0
2005-07-27 23:15:00,2.25819,2.25829,2.25775,2.25803,27900000.0
2005-07-27 23:16:00,2.25827,2.2586,2.25813,2.25845,43100000.0
2005-07-27 23:17:00,2.25852,2.25858,2.25797,2.25797,36400000.0
2005-07-27 23:18:00,2.25815,2.25843,2.25791,2.25814,29400000.0
2005-07-27 23:19:00,2.25791,2.25838,2.25774,2.25832,47300000.0
2005-07-27 23:20:00,2.25821,2.25846,2.25796,2.25827,26200000.0
2005-07-27 23:21:00,2.25817,2.25854,2.25801,2.25839,34600000.0
2005-07-27 23:22:00,2.25867,2.25867,2.25798,2.25828,46500000.0
2005-07-27 23:23:00,2.258,2.25839,2.25765,2.25765,47800000.0
2005-07-27 23:24:00,2.25822,2.25832,2.25772,2.25816,46700000.0
2005-07-27 23:25:00,2.25839,2.25853,2.25776,2.25788,43000000.0
2005-07-27 23:26:00,2.25877,2.25877,2.25814,2.25865,26400000.0
2005-07-27 23:27:00,2.25865,2.25886,2.25783,2.25843,34100000.0
2005-07-27 23:28:00,2.25843,2.25869,2.25829,2.25837,20000000.0
2005-07-27 23:29:00,2.2581,2.25861,2.25791,2.25861,42500000.0
2005-07-27 23:30:00,2.25845,2.25868,2.25814,2.25854,46400000.0
2005-07-27 23:31:00,2.25866,2.25867,2.25797,2.25831,41000000.0
2005-07-27 23:32:00,2.25895,2.25895,2.25819,2.25849,23700000.0
2005-07-27 23:33:00,2.25854,2.25874,2.25771,2.25771,55300000.0
2005-07-27 23:34:00,2.2573,2.25844,2.25726,2.25826,39700000.0
2005-07-27 23:35:00,2.25815,2.25825,2.25742,2.2578,33100000.0
2005-07-27 23:36:00,2.25872,2.25882,2.25807,2.25839,37500000.0
2005-07-27 23:37:00,2.25804,2.2587,2.25792,2.25856,33600000.0
2005-07-27 23:38:00,2.25875,2.259,2.25827,2.25897,45400000.0
2005-07-27 23:39:00,2.25848,2.2593,2.25837,2.2591,39200000.0
2005-07-27 23:40:00,2.25857,2.25935,2.25857,2.25874,27900000.0
2005-07-27 23:41:00,2.25805,2.25883,2.25794,2.25879,29700000.0
2005-07-27 23:42:00,2.25859,2.2588,2.25807,2.2588,44700000.0
2005-07-27 23:43:00,2.25827,2.25887,2.25827,2.25855,25800000.0
2005-07-27 23:44:00,2.2587,2.25893,2.25837,2.25856,31200000.0
2005-07-27 23:45:00,2.25845,2.25872,2.25808,2.25862,34400000.0
2005-07-27 23:46:00,2.25845,2.25856,2.25778,2.2578,33200000.0
2005-07-27 23:47:00,2.2579,2.25835,2.2578,2.25806,20600000.0
2005-07-27 23:48:00,2.25802,2.25877,2.25784,2.2585,36200000.0
2005-07-27 23:49:00,2.25856,2.25859,2.25807,2.25818,27500000.0
2005-07-27 23:50:00,2.25818,2.25884,2.25792,2.25839,26700000.0
2005-07-27 23:51:00,2.2585,2.2586,2.25783,2.25809,37000000.0
2005-07-27 23:52:00,2.25855,2.25883,2.25811,2.25868,29700000.0
2005-07-27 23:53:00,2.25793,2.25863,2.25793,2.25832,22800000.0
2005-07-27 23:54:00,2.25855,2.25877,2.25808,2.25869,21900000.0
2005-07-27 23:55:00,2.25833,2.25856,2.25792,2.25834,33300000.0
2005-07-27 23:56:00,2.25785,2.25826,2.25753,2.25753,43500000.0
2005-07-27 23:57:00,2.25813,2.2582,2.25778,2.25779,23800000.0
2005-07-27 23:58:00,2.2585,2.2585,2.25756,2.25772,24300000.0
2005-07-27 23:59:00,2.25794,2.25808,2.25776,2.25806,48000000.0
2005-07-28 00:00:00,2.25817,2.25832,2.2575,2.25816,41000000.0
2005-07-28 00:01:00,2.25795,2.25844,2.2579,2.25805,35400000.0
2005-07-28 00:02:00,2.25814,2.25814,2.25731,2.25771,25600000.0
2005-07-28 00:03:00,2.258,2.2582,2.25726,2.25749,30400000.0
2005-07-28 00:04:00,2.25808,2.25809,2.25736,2.25755,42300000.0
2005-07-28 00:05:00,2.25758,2.2579,2.25741,2.25786,37200000.0
2005-07-28 00:06:00,2.25765,2.25765,2.25679,2.25679,33800000.0
2005-07-28 00:07:00,2.25668,2.25752,2.25649,2.25752,24800000.0
2005-07-28 00:08:00,2.25721,2.25721,2.25684,2.25684,31600000.0
2005-07-28 00:09:00,2.25698,2.25747,2.25677,2.25712,56700000.0
2005-07-28 00:10:00,2.257,2.25716,2.25652,2.25652,29200000.0
2005-07-28 00:11:00,2.2561,2.25718,2.256,2.25705,60800000.0
2005-07-28 00:12:00,2.25742,2.25742,2.25675,2.25703,44200000.0
2005-07-28 00:13:00,2.25685,2.25723,2.25659,2.25675,25800000.0
2005-07-28 00:14:00,2.25682,2.25771,2.25682,2.25717,49800000.0
2005-07-28 00:15:00,2.25727,2.2575,2.25666,2.25709,42900000.0
2005-07-28 00:16:00,2.2568,2.25692,2.25623,2.25632,40200000.0
2005-07-28 00:17:00,2.25606,2.25631,2.25582,2.25595,48300000.0
2005-07-28 00:18:00,2.25564,2.25618,2.25539,2.256,40300000.0
2005-07-28 00:19:00,2.25602,2.25612,2.25533,2.25536,72200000.0
2005-07-28 00:20:00,2.25597,2.25603,2.25513,2.25528,37400000.0
2005-07-28 00:21:00,2.2553,2.25614,2.25524,2.25612,38200000.0
2005-07-28 00:22:00,2.25657,2.25657,2.25573,2.2563,39700000.0
2005-07-28 00:23:00,2.25636,2.25646,2.25605,2.25641,37900000.0
2005-07-28 00:24:00,2.2563,2.25654,2.25596,2.25614,34200000.0
2005-07-28 00:25:00,2.25635,2.25653,2.25578,2.2563,44300000.0
2005-07-28 00:26:00,2.25657,2.25668,2.25615,2.25641,44100000.0
2005-07-28 00:27:00,2.2567,2.25702,2.25661,2.25702,30900000.0
2005-07-28 00:28:00,2.25737,2.25758,2.25682,2.25707,42200000.0
2005-07-28 00:29:00,2.25732,2.25756,2.25702,2.25737,26400000.0
2005-07-28 00:30:00,2.25687,2.25712,2.25646,2.25668,26700000.0
2005-07-28 00:31:00,2.25613,2.25707,2.25613,2.25707,48799998.0
2005-07-28 00:32:00,2.25681,2.25704,2.2565,2.2565,39700000.0
2005-07-28 00:33:00,2.25663,2.25682,2.25638,2.25638,58900000.0
2005-07-28 00:34:00,2.25652,2.2568,2.25596,2.25596,51000000.0
2005-07-28 00:35:00,2.25583,2.25662,2.25576,2.25587,51900000.0
2005-07-28 00:36:00,2.25595,2.25632,2.25568,2.25626,32600000.0
2005-07-28 00:37:00,2.2565,2.25656,2.25602,2.25625,23100000.0
2005-07-28 00:38:00,2.25669,2.25679,2.2559,2.25598,45300000.0
2005-07-28 00:39:00,2.25608,2.25632,2.25589,2.256,45000000.0
2005-07-28 00:40:00,2.25627,2.25637,2.25578,2.25589,41100000.0
2005-07-28 00:41:00,2.25634,2.25666,2.25599,2.25666,21900000.0
2005-07-28 00:42:00,2.25654,2.2567,2.2563,2.2563,43200000.0
2005-07-28 00:43:00,2.25618,2.25668,2.25588,2.25652,34800000.0
2005-07-28 00:44:00,2.25658,2.25682,2.25587,2.25598,29200000.0
2005-07-28 00:45:00,2.25586,2.25685,2.25576,2.25685,36800000.0
2005-07-28 00:46:00,2.25655,2.25688,2.25655,2.25674,18700000.0
2005-07-28 00:47:00,2.2572,2.2572,2.25642,2.25689,35100000.0
2005-07-28 00:48:00,2.25662,2.25698,2.25628,2.25631,45900000.0
2005-07-28 00:49:00,2.25663,2.25676,2.2561,2.2561,44300000.0
2005-07-28 00:50:00,2.25593,2.25697,2.25593,2.25683,68500000.0
2005-07-28 00:51:00,2.25618,2.25741,2.25615,2.25741,28800000.0
2005-07-28 00:52:00,2.2569,2.25741,2.25671,2.25692,59999999.0
2005-07-28 00:53:00,2.25682,2.25737,2.2568,2.25699,63200000.0
2005-07-28 00:54:00,2.25661,2.25746,2.25656,2.25722,37300000.0
2005-07-28 00:55:00,2.25705,2.25766,2.25688,2.25766,51600000.0
2005-07-28 00:56:00,2.25691,2.25736,2.25674,2.25696,31600000.0
2005-07-28 00:57:00,2.2575,2.2575,2.25696,2.25713,15100000.0
2005-07-28 00:58:00,2.25753,2.25783,2.25674,2.25674,40600000.0
2005-07-28 00:59:00,2.25671,2.25772,2.25671,2.25772,20400000.0
2005-07-28 01:00:00,2.2579,2.2579,2.2571,2.25764,34400000.0
2005-07-28 01:01:00,2.2577,2.25777,2.25729,2.25751,35900000.0
2005-07-28 01:02:00,2.25746,2.2577,2.25705,2.25717,41700000.0
2005-07-28 01:03:00,2.25757,2.25757,2.25688,2.25698,31000000.0
2005-07-28 01:04:00,2.25737,2.25741,2.25691,2.25701,35800000.0
2005-07-28 01:05:00,2.25755,2.25764,2.25721,2.25763,88399999.0
2005-07-28 01:06:00,2.25751,2.25757,2.25699,2.25705,31200000.0
2005-07-28 01:07:00,2.25721,2.25784,2.25721,2.25784,32200000.0
2005-07-28 01:08:00,2.25802,2.25812,2.25703,2.25758,48000000.0
2005-07-28 01:09:00,2.2579,2.25824,2.25764,2.25767,40800000.0
2005-07-28 01:10:00,2.25812,2.25823,2.25772,2.25811,41200000.0
2005-07-28 01:11:00,2.25797,2.25823,2.25754,2.2579,45500000.0
2005-07-28 01:12:00,2.25807,2.25869,2.25784,2.25856,36400000.0
2005-07-28 01:13:00,2.25815,2.25815,2.25776,2.25776,16600000.0
2005-07-28 01:14:00,2.25781,2.25869,2.25781,2.25822,26500000.0
2005-07-28 01:15:00,2.25786,2.25845,2.25777,2.25843,36900000.0
2005-07-28 01:16:00,2.25842,2.25842,2.25792,2.25823,42300000.0
2005-07-28 01:17:00,2.25834,2.25849,2.25789,2.2583,31900000.0
2005-07-28 01:18:00,2.25841,2.25852,2.25784,2.25796,36900000.0
2005-07-28 01:19:00,2.25814,2.25838,2.25811,2.25811,22400000.0
2005-07-28 01:20:00,2.25859,2.25859,2.25807,2.25841,39700000.0
2005-07-28 01:21:00,2.25852,2.25881,2.25822,2.25841,30100000.0
2005-07-28 01:22:00,2.25862,2.2588,2.25831,2.25847,46500000.0
2005-07-28 01:23:00,2.2588,2.25907,2.25838,2.25838,18600000.0
2005-07-28 01:24:00,2.25892,2.25935,2.25892,2.2592,50300000.0
2005-07-28 01:25:00,2.25945,2.25961,2.25883,2.2591,35000000.0
2005-07-28 01:26:00,2.25933,2.25955,2.25907,2.2594,27000000.0
2005-07-28 01:27:00,2.25968,2.2598,2.25918,2.25937,52900000.0
2005-07-28 01:28:00,2.25944,2.25974,2.25925,2.25925,50600000.0
2005-07-28 01:29:00,2.25943,2.25988,2.25938,2.25952,52000001.0
2005-07-28 01:30:00,2.25923,2.25995,2.25923,2.25952,38500000.0
2005-07-28 01:31:00,2.25953,2.25995,2.25931,2.25995,39700000.0
2005-07-28 01:32:00,2.26052,2.26057,2.25982,2.25989,47000000.0
2005-07-28 01:33:00,2.25987,2.25997,2.25948,2.25983,45500000.0
2005-07-28 01:34:00,2.2596,2.26016,2.25935,2.25955,44700000.0
2005-07-28 01:35:00,2.25975,2.26004,2.25956,2.25962,41200000.0
2005-07-28 01:36:00,2.25981,2.25981,2.25886,2.25909,20000000.0
2005-07-28 01:37:00,2.2588,2.26019,2.25872,2.25997,31200000.0
2005-07-28 01:38:00,2.2597,2.25985,2.25916,2.25942,46900000.0
2005-07-28 01:39:00,2.25957,2.2598,2.25906,2.25928,40000000.0
2005-07-28 01:40:00,2.25937,2.25938,2.25879,2.2592,42000000.0
2005-07-28 01:41:00,2.25964,2.25964,2.25884,2.2592,60900000.0
2005-07-28 01:42:00,2.25923,2.25948,2.25905,2.25919,47400000.0
2005-07-28 01:43:00,2.2592,2.25936,2.25887,2.25903,30300000.0
2005-07-28 01:44:00,2.25928,2.25928,2.25881,2.25913,21600000.0
2005-07-28 01:45:00,2.25905,2.2594,2.25881,2.25886,32700000.0
2005-07-28 01:46:00,2.25857,2.25945,2.25852,2.2593,26600000.0
2005-07-28 01:47:00,2.25936,2.25936,2.25879,2.25921,32200000.0
2005-07-28 01:48:00,2.25919,2.25919,2.2584,2.2584,22800000.0
2005-07-28 01:49:00,2.25845,2.25878,2.25839,2.25878,20700000.0
2005-07-28 01:50:00,2.25877,2.25914,2.25864,2.25872,40200000.0
2005-07-28 01:51:00,2.25925,2.25928,2.25868,2.25901,43000000.0
2005-07-28 01:52:00,2.25902,2.25931,2.25866,2.25931,52800000.0
2005-07-28 01:53:00,2.25907,2.25907,2.25837,2.25837,51200000.0
2005-07-28 01:54:00,2.25892,2.25914,2.2587,2.25891,28200000.0
2005-07-28 01:55:00,2.2586,2.25909,2.2586,2.25886,23200000.0
2005-07-28 01:56:00,2.25881,2.25909,2.25854,2.25861,37100000.0
2005-07-28 01:57:00,2.25939,2.25939,2.25867,2.25883,18500000.0
2005-07-28 01:58:00,2.2592,2.25931,2.25892,2.25907,53100000.0
2005-07-28 01:59:00,2.25875,2.25893,2.25828,2.25828,25500000.0
2005-07-28 02:00:00,2.25818,2.25871,2.25808,2.25852,30900000.0
2005-07-28 02:01:00,2.25855,2.259,2.25828,2.25867,39200000.0
2005-07-28 02:02:00,2.25872,2.25899,2.25849,2.25889,33800000.0
2005-07-28 02:03:00,2.25885,2.25907,2.25833,2.25863,44700000.0
2005-07-28 02:04:00,2.25847,2.25881,2.25813,2.25881,54300000.0
2005-07-28 02:05:00,2.25865,2.25895,2.25828,2.25895,55800000.0
2005-07-28 02:06:00,2.2585,2.25885,2.25839,2.25885,37700000.0
2005-07-28 02:07:00,2.25822,2.25847,2.25802,2.25822,38600000.0
2005-07-28 02:08:00,2.25855,2.25855,2.25802,2.25813,30400000.0
2005-07-28 02:09:00,2.25842,2.25854,2.25792,2.25801,24900000.0
2005-07-28 02:10:00,2.2583,2.25833,2.25786,2.25803,36600000.0
2005-07-28 02:11:00,2.25779,2.25832,2.25777,2.25832,54700000.0
2005-07-28 02:12:00,2.25877,2.25878,2.25802,2.25838,33900000.0
2005-07-28 02:13:00,2.25862,2.25887,2.25802,2.25873,46200000.0
2005-07-28 02:14:00,2.25892,2.25898,2.25812,2.25875,44000000.0
2005-07-28 02:15:00,2.25913,2.25913,2.25837,2.25844,39100000.0
2005-07-28 02:16:00,2.25827,2.25836,2.25755,2.25801,51000000.0
2005-07-28 02:17:00,2.25791,2.25833,2.25768,2.25813,41900000.0
2005-07-28 02:18:00,2.25828,2.25857,2.258,2.25819,36900000.0
2005-07-28 02:19:00,2.2581,2.25833,2.25783,2.25793,34100000.0
2005-07-28 02:20:00,2.25834,2.25846,2.25809,2.25835,25200000.0
2005-07-28 02:21:00,2.25813,2.25854,2.25801,2.25817,29500000.0
2005-07-28 02:22:00,2.25835,2.25857,2.25811,2.25811,50500000.0
2005-07-28 02:23:00,2.25845,2.25849,2.2578,2.2578,39900000.0
2005-07-28 02:24:00,2.2576,2.25821,2.25744,2.25809,20800000.0
2005-07-28 02:25:00,2.2578,2.25831,2.2576,2.25831,20600000.0
2005-07-28 02:26:00,2.25852,2.25856,2.25798,2.25821,23900000.0
2005-07-28 02:27:00,2.25816,2.25855,2.25795,2.25819,61499999.0
2005-07-28 02:28:00,2.2581,2.25838,2.25772,2.25772,33200000.0
2005-07-28 02:29:00,2.2576,2.25837,2.25752,2.25779,57500000.0
2005-07-28 02:30:00,2.25808,2.25839,2.25795,2.25795,29700000.0
2005-07-28 02:31:00,2.25813,2.25837,2.25777,2.25803,37000000.0
2005-07-28 02:32:00,2.25752,2.25807,2.25732,2.25732,40900000.0
2005-07-28 02:33:00,2.2578,2.25819,2.25759,2.25802,28000000.0
2005-07-28 02:34:00,2.25788,2.25817,2.25754,2.25784,19900000.0
2005-07-28 02:35:00,2.25837,2.25846,2.25748,2.25761,19600000.0
2005-07-28 02:36:00,2.25818,2.25838,2.25794,2.25831,26200000.0
2005-07-28 02:37:00,2.25821,2.25843,2.25784,2.2579,27200000.0
2005-07-28 02:38:00,2.25773,2.2583,2.25773,2.25799,33600000.0
2005-07-28 02:39:00,2.25835,2.25835,2.2576,2.25773,24200000.0
2005-07-28 02:40:00,2.25789,2.25794,2.25752,2.25779,30500000.0
2005-07-28 02:41:00,2.25783,2.25795,2.2575,2.25755,27400000.0
2005-07-28 02:42:00,2.2575,2.25841,2.2575,2.25807,34200000.0
2005-07-28 02:43:00,2.25832,2.25842,2.25767,2.2578,55000001.0
2005-07-28 02:44:00,2.25803,2.25834,2.25793,2.25822,55200000.0
2005-07-28 02:45:00,2.25798,2.25848,2.25776,2.25832,45200000.0
2005-07-28 02:46:00,2.25823,2.25851,2.25803,2.25812,21400000.0
2005-07-28 02:47:00,2.25827,2.2585,2.25804,2.25818,27400000.0
2005-07-28 02:48:00,2.25822,2.25859,2.25797,2.25804,36100000.0
2005-07-28 02:49:00,2.25804,2.25807,2.25759,2.25799,23800000.0
2005-07-28 02:50:00,2.25779,2.25786,2.25722,2.25733,46000001.0
2005-07-28 02:51:00,2.25772,2.25788,2.25734,2.25752,24400000.0
2005-07-28 02:52:00,2.25715,2.25737,2.25681,2.25713,40100000.0
2005-07-28 02:53:00,2.25663,2.25704,2.25663,2.25674,44900000.0
2005-07-28 02:54:00,2.25653,2.25699,2.25649,2.2568,36900000.0
2005-07-28 02:55:00,2.25668,2.25722,2.25668,2.25719,29200000.0
2005-07-28 02:56:00,2.25726,2.25764,2.25712,2.25763,22400000.0
2005-07-28 02:57:00,2.2574,2.25762,2.2571,2.25757,48400000.0
2005-07-28 02:58:00,2.25785,2.25817,2.25772,2.25776,39100000.0
2005-07-28 02:59:00,2.25757,2.25773,2.25704,2.2575,49800000.0
2005-07-28 03:00:00,2.25738,2.25871,2.25738,2.25854,24400000.0
2005-07-28 03:01:00,2.25825,2.25863,2.25792,2.25863,57400000.0
2005-07-28 03:02:00,2.25856,2.25881,2.25813,2.25847,42600000.0
2005-07-28 03:03:00,2.25855,2.25873,2.25795,2.25804,41400000.0
2005-07-28 03:04:00,2.25811,2.25856,2.25792,2.25856,28600000.0
2005-07-28 03:05:00,2.2587,2.25912,2.25822,2.25873,38900000.0
2005-07-28 03:06:00,2.25888,2.25919,2.25858,2.25876,43200000.0
2005-07-28 03:07:00,2.25882,2.25882,2.25787,2.25812,29400000.0
2005-07-28 03:08:00,2.25821,2.25888,2.25821,2.25862,35600000.0
2005-07-28 03:09:00,2.25854,2.25868,2.25796,2.25798,23200000.0
2005-07-28 03:10:00,2.25862,2.25869,2.25831,2.25837,54500000.0
2005-07-28 03:11:00,2.25852,2.25852,2.25758,2.25818,57200000.0
2005-07-28 03:12:00,2.25807,2.25816,2.25773,2.25813,28300000.0
2005-07-28 03:13:00,2.25816,2.25817,2.25737,2.25788,47800000.0
2005-07-28 03:14:00,2.25814,2.25827,2.25775,2.25803,51100000.0
2005-07-28 03:15:00,2.2578,2.25789,2.2575,2.25763,26000000.0
2005-07-28 03:16:00,2.25807,2.25826,2.25775,2.2578,26500000.0
2005-07-28 03:17:00,2.25814,2.25823,2.25763,2.25799,54900001.0
2005-07-28 03:18:00,2.25847,2.25847,2.25772,2.25789,53000000.0
2005-07-28 03:19:00,2.25806,2.25808,2.25726,2.25772,19300000.0
2005-07-28 03:20:00,2.25779,2.25779,2.25685,2.25708,50800000.0
2005-07-28 03:21:00,2.25685,2.25728,2.25673,2.25707,42800000.0
2005-07-28 03:22:00,2.25746,2.25746,2.25687,2.25734,42100000.0
2005-07-28 03:23:00,2.2572,2.2575,2.25693,2.25737,25400000.0
2005-07-28 03:24:00,2.25707,2.25749,2.25644,2.25679,64600000.0
2005-07-28 03:25:00,2.25647,2.25665,2.25619,2.25639,48500000.0
2005-07-28 03:26:00,2.25675,2.25689,2.25611,2.25615,35600000.0
2005-07-28 03:27:00,2.25657,2.25689,2.25645,2.25645,64500000.0
2005-07-28 03:28:00,2.25675,2.25676,2.25606,2.25607,29300000.0
2005-07-28 03:29:00,2.25653,2.25684,2.25629,2.25683,36000000.0
2005-07-28 03:30:00,2.25657,2.25686,2.25641,2.25655,40800000.0
2005-07-28 03:31:00,2.25691,2.25713,2.25655,2.25695,37000000.0
2005-07-28 03:32:00,2.25694,2.25731,2.25694,2.25727,48900000.0
2005-07-28 03:33:00,2.25681,2.25743,2.25667,2.25722,36300000.0
2005-07-28 03:34:00,2.25695,2.25718,2.25665,2.25715,53500000.0
2005-07-28 03:35:00,2.25673,2.25741,2.25673,2.25741,29000000.0
2005-07-28 03:36:00,2.25756,2.25766,2.25685,2.25705,20900000.0
2005-07-28 03:37:00,2.25682,2.25726,2.25665,2.25722,46200000.0
2005-07-28 03:38:00,2.25717,2.2575,2.25671,2.25701,36900000.0
2005-07-28 03:39:00,2.2572,2.25723,2.2568,2.25704,29800000.0
2005-07-28 03:40:00,2.25732,2.25752,2.25665,2.25674,40200000.0
2005-07-28 03:41:00,2.25725,2.2573,2.25665,2.25673,28700000.0
2005-07-28 03:42:00,2.25722,2.25723,2.25646,2.25702,30800000.0
2005-07-28 03:43:00,2.25663,2.25745,2.25642,2.25729,25600000.0
2005-07-28 03:44:00,2.25683,2.25709,2.25668,2.25707,31800000.0
2005-07-28 03:45:00,2.25714,2.2573,2.25673,2.2571,43300000.0
2005-07-28 03:46:00,2.25702,2.25774,2.25693,2.25772,35700000.0
2005-07-28 03:47:00,2.2579,2.25794,2.25739,2.25775,26500000.0
2005-07-28 03:48:00,2.25779,2.25803,2.25713,2.25737,52300000.0
2005-07-28 03:49:00,2.25735,2.25787,2.25717,2.25787,32400000.0
2005-07-28 03:50:00,2.25799,2.25813,2.25749,2.25787,26400000.0
2005-07-28 03:51:00,2.25811,2.25811,2.25737,2.25742,24900000.0
2005-07-28 03:52:00,2.2574,2.25755,2.25701,2.25732,31100000.0
2005-07-28 03:53:00,2.25769,2.25785,2.25705,2.25713,27000000.0
2005-07-28 03:54:00,2.25766,2.25767,2.25729,2.25734,24100000.0
2005-07-28 03:55:00,2.25705,2.25773,2.25694,2.25773,38100000.0
2005-07-28 03:56:00,2.25718,2.25799,2.25717,2.2573,76700000.0
2005-07-28 03:57:00,2.25712,2.25755,2.25684,2.25715,43200000.0
2005-07-28 03:58:00,2.25747,2.25764,2.25723,2.25761,29200000.0
2005-07-28 03:59:00,2.25785,2.25794,2.25677,2.25703,22000000.0
2005-07-28 04:00:00,2.25768,2.25768,2.25695,2.25698,29100000.0
2005-07-28 04:01:00,2.25737,2.25753,2.25708,2.2573,55400000.0
2005-07-28 04:02:00,2.25759,2.25759,2.25638,2.25678,45500000.0
2005-07-28 04:03:00,2.25717,2.25723,2.25652,2.25675,59000000.0
2005-07-28 04:04:00,2.25683,2.25721,2.25659,2.25721,15800000.0
2005-07-28 04:05:00,2.25702,2.25707,2.25628,2.25688,43100000.0
2005-07-28 04:06:00,2.25705,2.25705,2.25628,2.25648,35000000.0
2005-07-28 04:07:00,2.2567,2.25697,2.25613,2.25635,40300000.0
2005-07-28 04:08:00,2.25683,2.257,2.25659,2.25673,37600000.0
2005-07-28 04:09:00,2.25692,2.25695,2.25626,2.25669,40200000.0
2005-07-28 04:10:00,2.25665,2.25719,2.25636,2.25695,48900000.0
2005-07-28 04:11:00,2.25707,2.25717,2.25618,2.25618,32300000.0
2005-07-28 04:12:00,2.25635,2.25709,2.25633,2.25687,37200000.0
2005-07-28 04:13:00,2.25685,2.2572,2.25635,2.25635,26700000.0
2005-07-28 04:14:00,2.2566,2.25707,2.25638,2.25638,27900000.0
2005-07-28 04:15:00,2.25677,2.25711,2.25643,2.25698,48800000.0
2005-07-28 04:16:00,2.25708,2.25724,2.25675,2.25698,27900000.0
2005-07-28 04:17:00,2.25675,2.2573,2.25675,2.25686,27900000.0
2005-07-28 04:18:00,2.2569,2.25708,2.25624,2.25665,23100000.0
2005-07-28 04:19:00,2.25668,2.25708,2.25638,2.2569,38100000.0
2005-07-28 04:20:00,2.2565,2.25687,2.25629,2.25647,42300000.0
2005-07-28 04:21:00,2.2566,2.25688,2.25604,2.25688,45200000.0
2005-07-28 04:22:00,2.2567,2.25691,2.25647,2.25653,40700000.0
2005-07-28 04:23:00,2.25615,2.25653,2.25596,2.25624,23700000.0
2005-07-28 04:24:00,2.25636,2.25663,2.25605,2.25645,53700000.0
2005-07-28 04:25:00,2.25672,2.25673,2.25623,2.25623,37500000.0
2005-07-28 04:26:00,2.25626,2.25695,2.25609,2.25661,56000000.0
2005-07-28 04:27:00,2.2564,2.2568,2.25614,2.25666,52500000.0
2005-07-28 04:28:00,2.25643,2.25681,2.25636,2.25664,38700001.0
2005-07-28 04:29:00,2.25701,2.25738,2.25666,2.25673,28800000.0
2005-07-28 04:30:00,2.25685,2.25693,2.25636,2.25654,43100000.0
2005-07-28 04:31:00,2.25639,2.25719,2.25623,2.25709,35099999.0
2005-07-28 04:32:00,2.25703,2.25762,2.25689,2.25762,41600000.0
2005-07-28 04:33:00,2.25713,2.25728,2.25671,2.25671,51500000.0
2005-07-28 04:34:00,2.25692,2.25709,2.25672,2.25701,36100000.0
2005-07-28 04:35:00,2.25676,2.2571,2.2566,2.25704,27000000.0
2005-07-28 04:36:00,2.25679,2.25705,2.25656,2.2569,36000000.0
2005-07-28 04:37:00,2.25703,2.25714,2.2565,2.25707,26300000.0
2005-07-28 04:38:00,2.25697,2.25736,2.25684,2.25732,40400000.0
2005-07-28 04:39:00,2.25697,2.2575,2.25684,2.25705,28700000.0
2005-07-28 04:40:00,2.25755,2.25772,2.25724,2.25761,35800000.0
2005-07-28 04:41:00,2.25757,2.25757,2.25697,2.2574,41100000.0
2005-07-28 04:42:00,2.25751,2.25765,2.2569,2.25706,24300000.0
2005-07-28 04:43:00,2.25742,2.25742,2.25669,2.25702,28300000.0
2005-07-28 04:44:00,2.25703,2.25765,2.25691,2.25747,46500000.0
2005-07-28 04:45:00,2.25762,2.25781,2.25672,2.2569,30000000.0
2005-07-28 04:46:00,2.25766,2.25779,2.25724,2.25739,16500000.0
2005-07-28 04:47:00,2.25747,2.25763,2.25685,2.25686,28700000.0
2005-07-28 04:48:00,2.25709,2.25733,2.25687,2.25733,40400000.0
2005-07-28 04:49:00,2.25735,2.25735,2.25632,2.25652,21300000.0
2005-07-28 04:50:00,2.25692,2.25728,2.25679,2.25701,45200000.0
2005-07-28 04:51:00,2.25722,2.25734,2.25647,2.25654,23700000.0
2005-07-28 04:52:00,2.25659,2.25692,2.25647,2.25666,62800000.0
2005-07-28 04:53:00,2.25655,2.25691,2.25638,2.25649,24100000.0
2005-07-28 04:54:00,2.25668,2.25712,2.25643,2.2569,33700000.0
2005-07-28 04:55:00,2.25707,2.25707,2.25575,2.25631,35200000.0
2005-07-28 04:56:00,2.25657,2.25673,2.25645,2.25671,19400000.0
2005-07-28 04:57:00,2.25674,2.25707,2.25648,2.25683,34600000.0
2005-07-28 04:58:00,2.25677,2.25683,2.25618,2.25664,17500000.0
2005-07-28 04:59:00,2.25696,2.25705,2.25662,2.25705,29300000.0
2005-07-28 05:00:00,2.257,2.2572,2.25666,2.2572,43700000.0
2005-07-28 05:01:00,2.25715,2.25738,2.25663,2.25675,38900000.0
2005-07-28 05:02:00,2.25682,2.25689,2.25645,2.25682,21800000.0
2005-07-28 05:03:00,2.25653,2.25713,2.25653,2.25684,43000000.0
2005-07-28 05:04:00,2.25631,2.25698,2.25627,2.25683,40200000.0
2005-07-28 05:05:00,2.25701,2.25705,2.25639,2.25647,36000000.0
2005-07-28 05:06:00,2.25666,2.25714,2.25666,2.25698,25400000.0
2005-07-28 05:07:00,2.25672,2.25701,2.25669,2.25685,43800000.0
2005-07-28 05:08:00,2.25687,2.25715,2.2564,2.25685,36000000.0
2005-07-28 05:09:00,2.25693,2.25761,2.25672,2.25686,55200000.0
2005-07-28 05:10:00,2.25712,2.25729,2.25658,2.25689,40900000.0
2005-07-28 05:11:00,2.2568,2.25717,2.25657,2.25681,41100000.0
2005-07-28 05:12:00,2.25699,2.25745,2.25687,2.25721,27900000.0
2005-07-28 05:13:00,2.25689,2.25752,2.25687,2.25752,29900000.0
2005-07-28 05:14:00,2.25663,2.25742,2.25641,2.25742,50100000.0
2005-07-28 05:15:00,2.25695,2.25695,2.25651,2.25651,34300000.0
2005-07-28 05:16:00,2.25679,2.25679,2.2563,2.25649,37800000.0
2005-07-28 05:17:00,2.25661,2.25687,2.25639,2.25651,33800000.0
2005-07-28 05:18:00,2.25656,2.2569,2.25626,2.25652,61600000.0
2005-07-28 05:19:00,2.25665,2.25732,2.25655,2.25691,71500000.0
2005-07-28 05:20:00,2.25703,2.25722,2.25676,2.25709,40900000.0
2005-07-28 05:21:00,2.25709,2.25728,2.25686,2.25686,49400000.0
2005-07-28 05:22:00,2.25658,2.25705,2.25635,2.25688,32900000.0
2005-07-28 05:23:00,2.2566,2.25712,2.25646,2.25694,31100000.0
2005-07-28 05:24:00,2.25644,2.25674,2.2562,2.2562,56500000.0
2005-07-28 05:25:00,2.25673,2.2574,2.25644,2.25735,34600000.0
2005-07-28 05:26:00,2.25699,2.25741,2.25699,2.25722,24800000.0
2005-07-28 05:27:00,2.25715,2.25725,2.25666,2.2568,35700000.0
2005-07-28 05:28:00,2.25663,2.25738,2.25643,2.25718,25700000.0
2005-07-28 05:29:00,2.25742,2.25744,2.25699,2.25701,36900000.0
2005-07-28 05:30:00,2.25736,2.25741,2.25713,2.25732,32400000.0
2005-07-28 05:31:00,2.2571,2.25738,2.2568,2.25723,35700000.0
2005-07-28 05:32:00,2.25757,2.25774,2.25729,2.25764,34700001.0
2005-07-28 05:33:00,2.25782,2.25782,2.25741,2.25749,31000001.0
2005-07-28 05:34:00,2.25697,2.25746,2.2569,2.25742,38200000.0
2005-07-28 05:35:00,2.25763,2.25768,2.25733,2.25756,50900000.0
2005-07-28 05:36:00,2.25743,2.25776,2.2571,2.2571,33700000.0
2005-07-28 05:37:00,2.25745,2.25762,2.25686,2.25686,22400000.0
2005-07-28 05:38:00,2.25662,2.25701,2.25638,2.25697,28600000.0
2005-07-28 05:39:00,2.25715,2.25731,2.25674,2.2571,41000000.0
2005-07-28 05:40:00,2.25598,2.25741,2.25598,2.25728,34000000.0
2005-07-28 05:41:00,2.25693,2.25735,2.25675,2.25706,33799999.0
2005-07-28 05:42:00,2.25711,2.25719,2.25631,2.25648,54800000.0
2005-07-28 05:43:00,2.25615,2.25699,2.25607,2.25682,57800000.0
2005-07-28 05:44:00,2.25729,2.25735,2.25643,2.25703,50400000.0
2005-07-28 05:45:00,2.25732,2.25734,2.2566,2.25673,44900000.0
2005-07-28 05:46:00,2.25674,2.25685,2.25636,2.25668,44200000.0
2005-07-28 05:47:00,2.25699,2.25699,2.25621,2.25646,30000000.0
2005-07-28 05:48:00,2.2569,2.2569,2.25604,2.25625,33200000.0
2005-07-28 05:49:00,2.25629,2.25655,2.25607,2.25623,37800000.0
2005-07-28 05:50:00,2.25625,2.25635,2.25595,2.25611,33200000.0
2005-07-28 05:51:00,2.25647,2.25678,2.25628,2.25628,46000000.0
2005-07-28 05:52:00,2.25635,2.25675,2.25622,2.25651,35200000.0
2005-07-28 05:53:00,2.25624,2.25672,2.25623,2.25654,23600000.0
2005-07-28 05:54:00,2.25595,2.25644,2.25569,2.2561,21200000.0
2005-07-28 05:55:00,2.25576,2.25627,2.25554,2.25622,51300000.0
2005-07-28 05:56:00,2.2559,2.25663,2.25575,2.25618,29700000.0
2005-07-28 05:57:00,2.25622,2.25622,2.25554,2.25586,27000000.0
2005-07-28 05:58:00,2.25616,2.25656,2.25612,2.25612,30800000.0
2005-07-28 05:59:00,2.25617,2.25633,2.25591,2.25626,26300000.0
2005-07-28 06:00:00,2.25626,2.25646,2.25609,2.25609,31300000.0
2005-07-28 06:01:00,2.25602,2.25629,2.25572,2.25572,25200000.0
2005-07-28 06:02:00,2.25605,2.25634,2.25593,2.25595,43900000.0
2005-07-28 06:03:00,2.25595,2.25643,2.25573,2.25641,41300000.0
2005-07-28 06:04:00,2.25652,2.25663,2.25588,2.25651,42400000.0
2005-07-28 06:05:00,2.25665,2.25677,2.25619,2.2565,33400000.0
2005-07-28 06:06:00,2.25632,2.25651,2.25584,2.25632,51700000.0
2005-07-28 06:07:00,2.25648,2.25663,2.25608,2.25608,27000000.0
2005-07-28 06:08:00,2.2565,2.25652,2.2558,2.2558,40300000.0
2005-07-28 06:09:00,2.25635,2.25644,2.25551,2.25551,36900000.0
2005-07-28 06:10:00,2.25591,2.25618,2.25546,2.2555,23200000.0
2005-07-28 06:11:00,2.2558,2.25622,2.2558,2.25601,18700000.0
2005-07-28 06:12:00,2.25612,2.25655,2.25594,2.25609,32600000.0
2005-07-28 06:13:00,2.25612,2.25612,2.2556,2.2557,29400000.0
2005-07-28 06:14:00,2.25603,2.25622,2.25584,2.25586,52700000.0
2005-07-28 06:15:00,2.25601,2.25631,2.25545,2.25613,38000000.0
2005-07-28 06:16:00,2.25615,2.25636,2.25573,2.25581,56600000.0
2005-07-28 06:17:00,2.25572,2.25592,2.25548,2.25571,26200000.0
2005-07-28 06:18:00,2.25568,2.25607,2.25546,2.25568,27400000.0
2005-07-28 06:19:00,2.25592,2.25646,2.25592,2.25607,33500000.0
2005-07-28 06:20:00,2.2562,2.25627,2.25591,2.25617,20400000.0
2005-07-28 06:21:00,2.25574,2.25621,2.25548,2.25555,34200000.0
2005-07-28 06:22:00,2.25585,2.2565,2.25555,2.2565,24800000.0
2005-07-28 06:23:00,2.25629,2.25635,2.25574,2.25603,21400000.0
2005-07-28 06:24:00,2.25637,2.25669,2.25592,2.25669,33100000.0
2005-07-28 06:25:00,2.25672,2.25689,2.25647,2.25687,40900000.0
2005-07-28 06:26:00,2.25699,2.25701,2.25611,2.25611,60300000.0
2005-07-28 06:27:00,2.25591,2.25649,2.25582,2.25612,20800000.0
2005-07-28 06:28:00,2.25667,2.25672,2.25612,2.25624,56600000.0
2005-07-28 06:29:00,2.25662,2.25667,2.25607,2.25636,25700000.0
2005-07-28 06:30:00,2.25605,2.25641,2.25604,2.25629,21600000.0
2005-07-28 06:31:00,2.25648,2.25648,2.25571,2.2564,47200000.0
2005-07-28 06:32:00,2.25625,2.25648,2.25585,2.25625,30000000.0
2005-07-28 06:33:00,2.25609,2.25641,2.25609,2.25637,20800000.0
2005-07-28 06:34:00,2.2566,2.2566,2.25584,2.25616,32400000.0
2005-07-28 06:35:00,2.25582,2.25656,2.25578,2.25637,35700000.0
2005-07-28 06:36:00,2.25614,2.25666,2.25603,2.25644,51200000.0
2005-07-28 06:37:00,2.25625,2.25645,2.25593,2.25645,20500000.0
2005-07-28 06:38:00,2.25638,2.25649,2.25566,2.25649,46100000.0
2005-07-28 06:39:00,2.25659,2.25667,2.25626,2.25658,20000000.0
2005-07-28 06:40:00,2.25667,2.25667,2.25636,2.25658,43700000.0
2005-07-28 06:41:00,2.25663,2.25667,2.25622,2.25622,26700000.0
2005-07-28 06:42:00,2.25635,2.25696,2.25635,2.25696,37700000.0
2005-07-28 06:43:00,2.25686,2.25694,2.25656,2.25686,52800000.0
2005-07-28 06:44:00,2.25667,2.25699,2.25667,2.25699,16800000.0
2005-07-28 06:45:00,2.25658,2.25703,2.25658,2.25675,28600000.0
2005-07-28 06:46:00,2.25656,2.25682,2.25634,2.25662,54899998.0
2005-07-28 06:47:00,2.25667,2.25685,2.25627,2.25666,21500000.0
2005-07-28 06:48:00,2.25676,2.25697,2.25654,2.25677,49800000.0
2005-07-28 06:49:00,2.2565,2.25733,2.2565,2.25697,31100000.0
2005-07-28 06:50:00,2.25717,2.25727,2.2565,2.25696,54100000.0
2005-07-28 06:51:00,2.25712,2.25712,2.25649,2.25657,47800000.0
2005-07-28 06:52:00,2.2572,2.25755,2.25655,2.2572,38600000.0
2005-07-28 06:53:00,2.25728,2.25741,2.25664,2.25693,30700000.0
2005-07-28 06:54:00,2.25757,2.25762,2.25677,2.25691,33400000.0
2005-07-28 06:55:00,2.25688,2.25718,2.25677,2.25704,25600000.0
2005-07-28 06:56:00,2.25731,2.25731,2.25662,2.25662,21400000.0
2005-07-28 06:57:00,2.25633,2.25706,2.2561,2.25695,28000000.0
2005-07-28 06:58:00,2.25668,2.25696,2.25634,2.25678,56600000.0
2005-07-28 06:59:00,2.25665,2.25679,2.25627,2.2566,43300000.0
2005-07-28 07:00:00,2.25699,2.25706,2.25611,2.25634,20400000.0
2005-07-28 07:01:00,2.25668,2.25723,2.25668,2.25682,34800000.0
2005-07-28 07:02:00,2.25667,2.2573,2.25662,2.2573,27000000.0
2005-07-28 07:03:00,2.25703,2.25718,2.25649,2.25667,43400000.0
2005-07-28 07:04:00,2.25692,2.25713,2.25631,2.25694,43700000.0
2005-07-28 07:05:00,2.25682,2.25696,2.25599,2.25621,59200000.0
2005-07-28 07:06:00,2.25642,2.25668,2.25579,2.2564,37300000.0
2005-07-28 07:07:00,2.25658,2.25662,2.25602,2.25609,45900000.0
2005-07-28 07:08:00,2.25617,2.25653,2.25578,2.2562,45900000.0
2005-07-28 07:09:00,2.2559,2.2565,2.25552,2.25643,28300000.0
2005-07-28 07:10:00,2.25605,2.25633,2.25575,2.2559,31600000.0
2005-07-28 07:11:00,2.25592,2.25622,2.25568,2.25568,34500000.0
2005-07-28 07:12:00,2.25583,2.25642,2.25583,2.25606,49200001.0
2005-07-28 07:13:00,2.25602,2.25637,2.25573,2.25637,56900000.0
2005-07-28 07:14:00,2.25583,2.25625,2.25578,2.25597,26700000.0
2005-07-28 07:15:00,2.25633,2.25668,2.25602,2.25633,39300000.0
2005-07-28 07:16:00,2.2567,2.25677,2.25622,2.25622,51800000.0
2005-07-28 07:17:00,2.25609,2.25695,2.25609,2.25692,28800000.0
2005-07-28 07:18:00,2.25661,2.25693,2.25642,2.25692,32200000.0
2005-07-28 07:19:00,2.25685,2.25699,2.25665,2.25674,30500000.0
2005-07-28 07:20:00,2.25635,2.25719,2.25611,2.2571,47600000.0
2005-07-28 07:21:00,2.2565,2.25729,2.2565,2.25729,31100000.0
2005-07-28 07:22:00,2.25687,2.25692,2.25655,2.25675,41200000.0
2005-07-28 07:23:00,2.25715,2.25776,2.2571,2.25776,28200000.0
2005-07-28 07:24:00,2.25779,2.25799,2.25715,2.25799,60800000.0
2005-07-28 07:25:00,2.2581,2.25827,2.25769,2.25778,48900000.0
2005-07-28 07:26:00,2.2576,2.2581,2.25747,2.25796,32200000.0
2005-07-28 07:27:00,2.25773,2.25823,2.25759,2.25823,28600000.0
2005-07-28 07:28:00,2.25827,2.25837,2.25708,2.25708,30800000.0
2005-07-28 07:29:00,2.25739,2.2577,2.25712,2.25761,28900000.0
2005-07-28 07:30:00,2.25797,2.25797,2.25697,2.25703,39900000.0
2005-07-28 07:31:00,2.25708,2.25763,2.25708,2.25733,20300000.0
2005-07-28 07:32:00,2.25812,2.25812,2.25732,2.25792,29600000.0
2005-07-28 07:33:00,2.2574,2.25791,2.2574,2.25791,19600000.0
2005-07-28 07:34:00,2.25737,2.25783,2.25716,2.25759,36900000.0
2005-07-28 07:35:00,2.25753,2.25803,2.25726,2.25732,55300000.0
2005-07-28 07:36:00,2.25797,2.25833,2.25782,2.25833,42200000.0
2005-07-28 07:37:00,2.25784,2.25786,2.25748,2.25783,62000000.0
2005-07-28 07:38:00,2.25754,2.25825,2.25754,2.25825,48100000.0
2005-07-28 07:39:00,2.25778,2.25821,2.2576,2.25821,34100000.0
2005-07-28 07:40:00,2.25823,2.25829,2.25779,2.25829,35500000.0
2005-07-28 07:41:00,2.25812,2.25848,2.25801,2.25831,27300000.0
2005-07-28 07:42:00,2.25842,2.25849,2.25767,2.25793,56799998.0
2005-07-28 07:43:00,2.25817,2.25829,2.25795,2.25828,38000000.0
2005-07-28 07:44:00,2.25778,2.25829,2.25767,2.25791,41800000.0
2005-07-28 07:45:00,2.25784,2.25817,2.25752,2.25768,60200000.0
2005-07-28 07:46:00,2.258,2.25819,2.25769,2.25803,46100000.0
2005-07-28 07:47:00,2.25834,2.25851,2.25803,2.25823,29000000.0
2005-07-28 07:48:00,2.25829,2.25856,2.25808,2.25855,39500000.0
2005-07-28 07:49:00,2.25815,2.25836,2.25795,2.25832,30100000.0
2005-07-28 07:50:00,2.25809,2.25839,2.25779,2.25825,37300000.0
2005-07-28 07:51:00,2.25829,2.25829,2.25727,2.25727,26800000.0
2005-07-28 07:52:00,2.25777,2.25796,2.25727,2.2577,39300000.0
2005-07-28 07:53:00,2.25757,2.2583,2.2574,2.25809,44600000.0
2005-07-28 07:54:00,2.25759,2.25826,2.25747,2.25812,23200000.0
2005-07-28 07:55:00,2.25789,2.25819,2.25773,2.25809,40000000.0
2005-07-28 07:56:00,2.25818,2.25826,2.25789,2.25815,17200000.0
2005-07-28 07:57:00,2.25812,2.25838,2.25795,2.25826,26700000.0
2005-07-28 07:58:00,2.25818,2.25879,2.25795,2.25871,43700000.0
2005-07-28 07:59:00,2.25863,2.25898,2.25833,2.25892,34400000.0
2005-07-28 08:00:00,2.25881,2.2596,2.25863,2.25945,37400000.0
2005-07-28 08:01:00,2.25925,2.25956,2.25912,2.25956,38400000.0
2005-07-28 08:02:00,2.25945,2.26012,2.25945,2.25998,59400000.0
2005-07-28 08:03:00,2.25994,2.26023,2.25965,2.25995,24600000.0
2005-07-28 08:04:00,2.25968,2.26015,2.25944,2.2601,31800000.0
2005-07-28 08:05:00,2.26007,2.26048,2.25984,2.26022,35000000.0
2005-07-28 08:06:00,2.26013,2.26074,2.25993,2.26051,48500000.0
2005-07-28 08:07:00,2.2605,2.26077,2.26014,2.26043,24700000.0
2005-07-28 08:08:00,2.26057,2.2608,2.2602,2.2604,26300000.0
2005-07-28 08:09:00,2.26043,2.26165,2.26043,2.26163,18700000.0
2005-07-28 08:10:00,2.26126,2.26195,2.26109,2.26156,47100000.0
2005-07-28 08:11:00,2.26141,2.26168,2.26118,2.2616,39300000.0
2005-07-28 08:12:00,2.26138,2.26145,2.26021,2.26022,44800000.0
2005-07-28 08:13:00,2.25995,2.26014,2.25942,2.25975,34100000.0
2005-07-28 08:14:00,2.25989,2.25995,2.25939,2.25952,45300000.0
2005-07-28 08:15:00,2.25989,2.26017,2.25944,2.2599,80600000.0
2005-07-28 08:16:00,2.26013,2.26041,2.25981,2.26037,72299998.0
2005-07-28 08:17:00,2.26013,2.26052,2.26001,2.26027,30700000.0
2005-07-28 08:18:00,2.26023,2.26097,2.25994,2.26097,30700000.0
2005-07-28 08:19:00,2.26087,2.26128,2.26078,2.26128,33900000.0
2005-07-28 08:20:00,2.26113,2.26113,2.26069,2.26095,44800000.0
2005-07-28 08:21:00,2.26095,2.26107,2.26073,2.26106,25400000.0
2005-07-28 08:22:00,2.26065,2.26114,2.26053,2.26095,35900000.0
2005-07-28 08:23:00,2.26068,2.2611,2.26063,2.261,31000000.0
2005-07-28 08:24:00,2.26063,2.26131,2.26059,2.26108,37200000.0
2005-07-28 08:25:00,2.26088,2.26121,2.26068,2.26068,45200000.0
2005-07-28 08:26:00,2.26112,2.26112,2.26042,2.26042,28000000.0
2005-07-28 08:27:00,2.26057,2.26094,2.26033,2.26066,32800000.0
2005-07-28 08:28:00,2.26052,2.2607,2.26044,2.26053,50300000.0
2005-07-28 08:29:00,2.2604,2.26104,2.26023,2.26074,31300000.0
2005-07-28 08:30:00,2.26093,2.26125,2.26057,2.26074,26300000.0
2005-07-28 08:31:00,2.26111,2.26125,2.26081,2.26102,36200000.0
2005-07-28 08:32:00,2.26086,2.26132,2.26073,2.261,34000000.0
2005-07-28 08:33:00,2.26134,2.2615,2.26091,2.26115,42100000.0
2005-07-28 08:34:00,2.2612,2.26149,2.26062,2.26062,55300000.0
2005-07-28 08:35:00,2.2606,2.26105,2.26037,2.26095,40600000.0
2005-07-28 08:36:00,2.26048,2.26149,2.26036,2.2612,30800000.0
2005-07-28 08:37:00,2.26117,2.26129,2.26083,2.26098,27000000.0
2005-07-28 08:38:00,2.26144,2.26144,2.26052,2.26057,34400000.0
2005-07-28 08:39:00,2.261,2.26125,2.26034,2.26071,29200000.0
2005-07-28 08:40:00,2.26096,2.2612,2.26087,2.26102,38800000.0
2005-07-28 08:41:00,2.26091,2.2612,2.26063,2.26086,23100000.0
2005-07-28 08:42:00,2.26087,2.26124,2.26085,2.26109,26500000.0
2005-07-28 08:43:00,2.2613,2.26152,2.26052,2.26089,44700000.0
2005-07-28 08:44:00,2.2611,2.2613,2.26077,2.26099,35600000.0
2005-07-28 08:45:00,2.26088,2.2612,2.26075,2.26113,33900000.0
2005-07-28 08:46:00,2.26127,2.26141,2.26092,2.26111,38800000.0
2005-07-28 08:47:00,2.26107,2.26138,2.26066,2.26102,44700000.0
2005-07-28 08:48:00,2.26102,2.26114,2.26062,2.26072,23100000.0
2005-07-28 08:49:00,2.26116,2.26116,2.26067,2.2608,24400000.0
2005-07-28 08:50:00,2.26068,2.26105,2.26068,2.26101,48700000.0
2005-07-28 08:51:00,2.26122,2.26142,2.26029,2.26029,26200000.0
2005-07-28 08:52:00,2.26059,2.26084,2.26031,2.26039,36600000.0
2005-07-28 08:53:00,2.26065,2.26088,2.26042,2.26088,37000000.0
2005-07-28 08:54:00,2.26073,2.26081,2.26028,2.26055,34300000.0
2005-07-28 08:55:00,2.26074,2.26074,2.25997,2.26034,26400000.0
2005-07-28 08:56:00,2.26025,2.26064,2.26017,2.26042,25900000.0
2005-07-28 08:57:00,2.26052,2.26066,2.25984,2.25995,39200000.0
2005-07-28 08:58:00,2.26001,2.26049,2.25982,2.26049,40400000.0
2005-07-28 08:59:00,2.26066,2.26083,2.26037,2.26083,35400000.0
2005-07-28 09:00:00,2.26069,2.26069,2.26027,2.26053,32200000.0
2005-07-28 09:01:00,2.2599,2.26016,2.25984,2.26002,40600000.0
2005-07-28 09:02:00,2.2598,2.26031,2.25969,2.26017,29200000.0
2005-07-28 09:03:00,2.25987,2.2602,2.25967,2.26006,44200000.0
2005-07-28 09:04:00,2.26029,2.26031,2.25938,2.25977,27200000.0
2005-07-28 09:05:00,2.2599,2.26016,2.25957,2.26011,41500000.0
2005-07-28 09:06:00,2.26008,2.26033,2.25969,2.26033,54000000.0
2005-07-28 09:07:00,2.26006,2.26072,2.26001,2.26067,29500000.0
2005-07-28 09:08:00,2.26062,2.26151,2.26051,2.2614,35200000.0
2005-07-28 09:09:00,2.26157,2.26194,2.26122,2.26141,33100000.0
2005-07-28 09:10:00,2.26115,2.26173,2.26107,2.2615,52600000.0
2005-07-28 09:11:00,2.2612,2.26151,2.26108,2.26108,58299999.0
2005-07-28 09:12:00,2.2612,2.26137,2.26082,2.26084,37400000.0
2005-07-28 09:13:00,2.26114,2.26114,2.25995,2.25995,26700000.0
2005-07-28 09:14:00,2.26032,2.26077,2.26016,2.26021,40000000.0
2005-07-28 09:15:00,2.26037,2.26047,2.25987,2.26022,40800000.0
2005-07-28 09:16:00,2.26013,2.26062,2.26002,2.26044,23800000.0
2005-07-28 09:17:00,2.26034,2.2606,2.2601,2.2604,68400000.0
2005-07-28 09:18:00,2.26055,2.26072,2.25994,2.26022,40300000.0
2005-07-28 09:19:00,2.26008,2.2613,2.26008,2.26118,33100000.0
2005-07-28 09:20:00,2.26101,2.26109,2.26067,2.26068,38400000.0
2005-07-28 09:21:00,2.26086,2.26093,2.26037,2.26065,38800000.0
2005-07-28 09:22:00,2.26083,2.26088,2.2604,2.2607,40600000.0
2005-07-28 09:23:00,2.26072,2.2608,2.26027,2.26049,31400000.0
2005-07-28 09:24:00,2.2603,2.2608,2.26027,2.26054,36900000.0
2005-07-28 09:25:00,2.26033,2.26073,2.26033,2.26036,42400000.0
2005-07-28 09:26:00,2.26028,2.26039,2.25994,2.26024,28200000.0
2005-07-28 09:27:00,2.26015,2.26057,2.25986,2.26043,36400000.0
2005-07-28 09:28:00,2.2605,2.2605,2.25955,2.25973,42300001.0
2005-07-28 09:29:00,2.26039,2.26047,2.25996,2.26032,38500000.0
2005-07-28 09:30:00,2.26045,2.26053,2.25975,2.26043,48600000.0
2005-07-28 09:31:00,2.26018,2.26065,2.26018,2.26048,54800000.0
2005-07-28 09:32:00,2.26059,2.26068,2.25985,2.26056,50800000.0
2005-07-28 09:33:00,2.26073,2.26117,2.26073,2.26104,42000000.0
2005-07-28 09:34:00,2.26133,2.26133,2.26064,2.26079,22200000.0
2005-07-28 09:35:00,2.26105,2.26123,2.26083,2.26109,28200000.0
2005-07-28 09:36:00,2.26114,2.26198,2.26114,2.2619,40200000.0
2005-07-28 09:37:00,2.2615,2.26187,2.26127,2.26174,42200000.0
2005-07-28 09:38:00,2.26154,2.26185,2.26139,2.26159,25500000.0
2005-07-28 09:39:00,2.2618,2.26191,2.26092,2.26182,53200000.0
2005-07-28 09:40:00,2.26195,2.26196,2.26144,2.26177,53900000.0
2005-07-28 09:41:00,2.26171,2.26233,2.26168,2.26206,35100000.0
2005-07-28 09:42:00,2.26171,2.26218,2.26167,2.26214,61900000.0
2005-07-28 09:43:00,2.26229,2.26238,2.26158,2.26193,33200000.0
2005-07-28 09:44:00,2.26182,2.26235,2.26175,2.26224,35800000.0
2005-07-28 09:45:00,2.2624,2.26285,2.26233,2.26268,48500000.0
2005-07-28 09:46:00,2.26281,2.26326,2.26267,2.26325,21500000.0
2005-07-28 09:47:00,2.26311,2.2634,2.26264,2.2634,44100000.0
2005-07-28 09:48:00,2.26349,2.26365,2.26282,2.26298,40300000.0
2005-07-28 09:49:00,2.26258,2.26327,2.26238,2.2628,29100000.0
2005-07-28 09:50:00,2.26277,2.26292,2.26251,2.26277,51200000.0
2005-07-28 09:51:00,2.26298,2.26298,2.2626,2.26282,27200000.0
2005-07-28 09:52:00,2.26297,2.26307,2.26249,2.26302,38500000.0
2005-07-28 09:53:00,2.26289,2.26299,2.26243,2.26252,31200000.0
2005-07-28 09:54:00,2.26275,2.26289,2.26234,2.26239,36200000.0
2005-07-28 09:55:00,2.26223,2.26284,2.26211,2.26249,50500000.0
2005-07-28 09:56:00,2.2625,2.26293,2.26239,2.26271,33200000.0
2005-07-28 09:57:00,2.26285,2.26346,2.26285,2.26338,52100000.0
2005-07-28 09:58:00,2.26323,2.26349,2.26307,2.26335,22800000.0
2005-07-28 09:59:00,2.26303,2.26356,2.26299,2.26318,41500000.0
2005-07-28 10:00:00,2.26295,2.26332,2.2627,2.26301,32900000.0
2005-07-28 10:01:00,2.26312,2.26333,2.26276,2.26307,37300000.0
2005-07-28 10:02:00,2.26322,2.26329,2.26267,2.26301,49200000.0
2005-07-28 10:03:00,2.26311,2.26323,2.26279,2.26289,30000000.0
2005-07-28 10:04:00,2.26305,2.26305,2.26251,2.26279,35300000.0
2005-07-28 10:05:00,2.26251,2.26338,2.26251,2.26336,20700000.0
2005-07-28 10:06:00,2.2631,2.26326,2.26278,2.2631,27700000.0
2005-07-28 10:07:00,2.26317,2.26318,2.26273,2.26293,32900000.0
2005-07-28 10:08:00,2.2626,2.26307,2.26253,2.263,31600000.0
2005-07-28 10:09:00,2.26282,2.26308,2.26258,2.26265,31400000.0
2005-07-28 10:10:00,2.26261,2.26271,2.26236,2.26252,61600000.0
2005-07-28 10:11:00,2.26211,2.26274,2.26211,2.26268,43900000.0
2005-07-28 10:12:00,2.2627,2.26285,2.2623,2.26264,23600000.0
2005-07-28 10:13:00,2.2631,2.2631,2.26246,2.26278,28800000.0
2005-07-28 10:14:00,2.26296,2.2631,2.26265,2.26285,28300000.0
2005-07-28 10:15:00,2.26327,2.26327,2.26266,2.26285,39400000.0
2005-07-28 10:16:00,2.26296,2.26332,2.26286,2.26296,35300000.0
2005-07-28 10:17:00,2.26307,2.26361,2.26266,2.26361,42900000.0
2005-07-28 10:18:00,2.26352,2.26379,2.26286,2.26309,23600000.0
2005-07-28 10:19:00,2.26293,2.26358,2.26293,2.26321,46300000.0
2005-07-28 10:20:00,2.26335,2.26345,2.26229,2.26256,31400000.0
2005-07-28 10:21:00,2.26282,2.26289,2.26199,2.26227,35800000.0
2005-07-28 10:22:00,2.2624,2.26276,2.26236,2.26261,45900000.0
2005-07-28 10:23:00,2.26241,2.26303,2.26231,2.26285,34200000.0
2005-07-28 10:24:00,2.26244,2.26305,2.26223,2.26305,42300000.0
2005-07-28 10:25:00,2.26275,2.26313,2.26256,2.26299,25600000.0
2005-07-28 10:26:00,2.26289,2.26343,2.2626,2.26343,53000000.0
2005-07-28 10:27:00,2.26324,2.26359,2.26311,2.26311,44000000.0
2005-07-28 10:28:00,2.26318,2.26334,2.26249,2.26266,41700000.0
2005-07-28 10:29:00,2.26283,2.26315,2.26256,2.2627,56100000.0
2005-07-28 10:30:00,2.26287,2.26289,2.26264,2.26287,33600000.0
2005-07-28 10:31:00,2.2624,2.26286,2.26205,2.26286,18500000.0
2005-07-28 10:32:00,2.2625,2.26276,2.26219,2.26276,42400000.0
2005-07-28 10:33:00,2.26237,2.26307,2.26211,2.26228,43100000.0
2005-07-28 10:34:00,2.26242,2.26254,2.2619,2.26194,23600000.0
2005-07-28 10:35:00,2.26195,2.26257,2.26194,2.26251,44600000.0
2005-07-28 10:36:00,2.26252,2.26252,2.26193,2.26215,31800000.0
2005-07-28 10:37:00,2.26212,2.26233,2.26177,2.26196,52900001.0
2005-07-28 10:38:00,2.26183,2.26299,2.26183,2.26299,49500000.0
2005-07-28 10:39:00,2.2629,2.26316,2.26271,2.26277,32200000.0
2005-07-28 10:40:00,2.26296,2.26302,2.26254,2.26293,35400000.0
2005-07-28 10:41:00,2.26285,2.26287,2.26234,2.26263,59800000.0
2005-07-28 10:42:00,2.26264,2.26275,2.26209,2.26209,42000000.0
2005-07-28 10:43:00,2.26246,2.26287,2.2623,2.26258,25200000.0
2005-07-28 10:44:00,2.26235,2.26251,2.26216,2.26228,37700000.0
2005-07-28 10:45:00,2.26183,2.26254,2.26183,2.2623,16700000.0
2005-07-28 10:46:00,2.26206,2.26237,2.26181,2.26212,41900000.0
2005-07-28 10:47:00,2.2623,2.26241,2.26199,2.26212,38300000.0
2005-07-28 10:48:00,2.262,2.26224,2.26169,2.26224,32000000.0
2005-07-28 10:49:00,2.26251,2.26251,2.26197,2.26208,21200000.0
2005-07-28 10:50:00,2.26159,2.26188,2.26129,2.26159,44300000.0
2005-07-28 10:51:00,2.26115,2.26173,2.26107,2.26146,26800000.0
2005-07-28 10:52:00,2.26085,2.26121,2.26077,2.26104,41400000.0
2005-07-28 10:53:00,2.26111,2.26178,2.26106,2.26171,33600000.0
2005-07-28 10:54:00,2.2618,2.26189,2.261,2.26116,23700000.0
2005-07-28 10:55:00,2.26108,2.26154,2.26095,2.26154,43000000.0
2005-07-28 10:56:00,2.26137,2.26155,2.26124,2.26146,26800000.0
2005-07-28 10:57:00,2.26115,2.2614,2.26087,2.2612,46600000.0
2005-07-28 10:58:00,2.26122,2.26131,2.26065,2.26105,42700000.0
2005-07-28 10:59:00,2.26101,2.26139,2.26092,2.26133,49700000.0
2005-07-28 11:00:00,2.26118,2.26172,2.26104,2.26147,31800000.0
2005-07-28 11:01:00,2.26162,2.26181,2.26124,2.26181,62900000.0
2005-07-28 11:02:00,2.26149,2.26191,2.26141,2.26181,33300000.0
2005-07-28 11:03:00,2.26167,2.26173,2.26128,2.26135,36300000.0
2005-07-28 11:04:00,2.26129,2.26157,2.261,2.26122,49000000.0
2005-07-28 11:05:00,2.26141,2.26155,2.26075,2.26075,48799999.0
2005-07-28 11:06:00,2.26103,2.26103,2.26057,2.26092,36300000.0
2005-07-28 11:07:00,2.26095,2.26129,2.26067,2.26091,51100000.0
2005-07-28 11:08:00,2.26075,2.26128,2.26075,2.26103,30600000.0
2005-07-28 11:09:00,2.2607,2.26113,2.26066,2.26092,40400000.0
2005-07-28 11:10:00,2.2607,2.26144,2.2607,2.26134,43700000.0
2005-07-28 11:11:00,2.26152,2.26152,2.26073,2.26111,31500000.0
2005-07-28 11:12:00,2.26085,2.26119,2.26066,2.26099,47400000.0
2005-07-28 11:13:00,2.26107,2.26128,2.26089,2.26124,51200000.0
2005-07-28 11:14:00,2.26145,2.26184,2.2613,2.26169,52600000.0
2005-07-28 11:15:00,2.26162,2.26199,2.26149,2.26199,28000000.0
2005-07-28 11:16:00,2.26176,2.26198,2.26152,2.26173,31000000.0
2005-07-28 11:17:00,2.26198,2.26204,2.26162,2.26175,60200000.0
2005-07-28 11:18:00,2.26239,2.26246,2.26183,2.26195,35000000.0
2005-07-28 11:19:00,2.26183,2.26189,2.2615,2.2615,21200000.0
2005-07-28 11:20:00,2.26197,2.26202,2.26157,2.26186,56200000.0
2005-07-28 11:21:00,2.26147,2.26195,2.26139,2.26195,35800000.0
2005-07-28 11:22:00,2.2618,2.2618,2.26124,2.26151,33300000.0
2005-07-28 11:23:00,2.26155,2.26186,2.26129,2.26178,38800000.0
2005-07-28 11:24:00,2.26163,2.26197,2.26139,2.26175,31400000.0
2005-07-28 11:25:00,2.2617,2.26185,2.26134,2.26134,47800000.0
2005-07-28 11:26:00,2.26135,2.26161,2.26115,2.26161,49100000.0
2005-07-28 11:27:00,2.26131,2.26161,2.26115,2.26132,25800000.0
2005-07-28 11:28:00,2.26104,2.26136,2.26084,2.26128,44400000.0
2005-07-28 11:29:00,2.26114,2.2613,2.2609,2.26108,34200000.0
2005-07-28 11:30:00,2.26081,2.26139,2.26071,2.26139,29200000.0
2005-07-28 11:31:00,2.26098,2.26141,2.26079,2.26102,43400000.0
2005-07-28 11:32:00,2.26109,2.26127,2.26078,2.26108,25300000.0
2005-07-28 11:33:00,2.26103,2.26116,2.26076,2.26103,54700000.0
2005-07-28 11:34:00,2.26108,2.26116,2.26056,2.26116,42400000.0
2005-07-28 11:35:00,2.26068,2.26105,2.26027,2.26044,37100000.0
2005-07-28 11:36:00,2.25998,2.26064,2.25998,2.26052,58800000.0
2005-07-28 11:37:00,2.26032,2.26082,2.26015,2.26079,33800000.0
2005-07-28 11:38:00,2.26067,2.26089,2.26021,2.26024,52100000.0
2005-07-28 11:39:00,2.2605,2.26059,2.26006,2.26036,70500000.0
2005-07-28 11:40:00,2.26029,2.26056,2.2602,2.26028,22800000.0
2005-07-28 11:41:00,2.26003,2.26078,2.26001,2.26071,25600000.0
2005-07-28 11:42:00,2.26067,2.26074,2.26017,2.26023,44500000.0
2005-07-28 11:43:00,2.26031,2.26071,2.26007,2.26048,66300000.0
2005-07-28 11:44:00,2.26029,2.26049,2.25991,2.26011,37400000.0
2005-07-28 11:45:00,2.2599,2.26006,2.25948,2.26006,29000000.0
2005-07-28 11:46:00,2.25986,2.26001,2.25952,2.25982,43400000.0
2005-07-28 11:47:00,2.25988,2.25988,2.25945,2.25945,36500000.0
2005-07-28 11:48:00,2.25951,2.25979,2.25907,2.25941,30500000.0
2005-07-28 11:49:00,2.25954,2.2598,2.25928,2.25959,49700000.0
2005-07-28 11:50:00,2.25978,2.26135,2.25978,2.26066,50600000.0
2005-07-28 11:51:00,2.26085,2.26096,2.26042,2.2608,45700000.0
2005-07-28 11:52:00,2.26105,2.26125,2.26079,2.26099,46700000.0
2005-07-28 11:53:00,2.26123,2.26159,2.26065,2.26071,30600000.0
2005-07-28 11:54:00,2.26104,2.26113,2.26022,2.26039,47000000.0
2005-07-28 11:55:00,2.26054,2.26064,2.26002,2.26034,44500000.0
2005-07-28 11:56:00,2.2605,2.26089,2.26042,2.26044,39900000.0
2005-07-28 11:57:00,2.26067,2.26084,2.26046,2.26057,41300000.0
2005-07-28 11:58:00,2.26078,2.26079,2.2602,2.26049,35000000.0
2005-07-28 11:59:00,2.26074,2.26074,2.26009,2.2604,22600000.0
2005-07-28 12:00:00,2.26031,2.26091,2.26027,2.26067,20500000.0
2005-07-28 12:01:00,2.26038,2.261,2.26028,2.26061,48400000.0
2005-07-28 12:02:00,2.26063,2.2608,2.26031,2.26031,22400000.0
2005-07-28 12:03:00,2.26028,2.26081,2.2602,2.26063,20500000.0
2005-07-28 12:04:00,2.26038,2.26101,2.26034,2.26073,32800000.0
2005-07-28 12:05:00,2.26087,2.26087,2.26013,2.26051,46300000.0
2005-07-28 12:06:00,2.2607,2.26077,2.26019,2.26051,32300000.0
2005-07-28 12:07:00,2.26055,2.26104,2.26036,2.26084,39500000.0
2005-07-28 12:08:00,2.26083,2.2612,2.26066,2.26117,26600000.0
2005-07-28 12:09:00,2.26111,2.26129,2.26089,2.26113,21400000.0
2005-07-28 12:10:00,2.26136,2.26136,2.26043,2.26043,26100000.0
2005-07-28 12:11:00,2.26066,2.2607,2.26028,2.26035,30000000.0
2005-07-28 12:12:00,2.25987,2.26052,2.2597,2.26032,23600000.0
2005-07-28 12:13:00,2.26019,2.2606,2.26007,2.26034,26400000.0
2005-07-28 12:14:00,2.26055,2.26093,2.26036,2.26068,41500000.0
2005-07-28 12:15:00,2.26042,2.26104,2.26038,2.26083,25400000.0
2005-07-28 12:16:00,2.26045,2.26138,2.26024,2.26092,44700000.0
2005-07-28 12:17:00,2.26087,2.26128,2.26077,2.26097,25400000.0
2005-07-28 12:18:00,2.26132,2.26132,2.26038,2.26052,48000000.0
2005-07-28 12:19:00,2.26051,2.26071,2.26034,2.26051,24400000.0
2005-07-28 12:20:00,2.26058,2.26114,2.26045,2.26088,28100000.0
2005-07-28 12:21:00,2.2606,2.26106,2.26044,2.26089,29400000.0
2005-07-28 12:22:00,2.26086,2.26111,2.26063,2.26101,35600000.0
2005-07-28 12:23:00,2.26097,2.26108,2.26062,2.26098,44400000.0
2005-07-28 12:24:00,2.26107,2.26107,2.26051,2.26071,27600000.0
2005-07-28 12:25:00,2.26047,2.26061,2.26009,2.26056,39100000.0
2005-07-28 12:26:00,2.26044,2.2606,2.2601,2.26027,48700000.0
2005-07-28 12:27:00,2.26067,2.26087,2.26049,2.26078,35500000.0
2005-07-28 12:28:00,2.26087,2.26102,2.26033,2.26056,20300000.0
2005-07-28 12:29:00,2.26075,2.26138,2.26075,2.26094,51600000.0
2005-07-28 12:30:00,2.26104,2.26127,2.26072,2.26119,27300000.0
2005-07-28 12:31:00,2.2614,2.2614,2.26075,2.26114,38200000.0
2005-07-28 12:32:00,2.26115,2.26153,2.26114,2.26153,34700001.0
2005-07-28 12:33:00,2.26145,2.26158,2.26086,2.26099,38700000.0
2005-07-28 12:34:00,2.26129,2.2613,2.26065,2.26084,54900000.0
2005-07-28 12:35:00,2.26089,2.26095,2.26043,2.26093,64699999.0
2005-07-28 12:36:00,2.26094,2.26135,2.26076,2.26108,39200000.0
2005-07-28 12:37:00,2.26072,2.26107,2.26047,2.26066,35400000.0
2005-07-28 12:38:00,2.26061,2.26061,2.2594,2.25947,29100000.0
2005-07-28 12:39:00,2.25977,2.25989,2.2592,2.25943,23100000.0
2005-07-28 12:40:00,2.25953,2.25994,2.25938,2.25988,34000000.0
2005-07-28 12:41:00,2.25997,2.25997,2.25943,2.2598,64300000.0
2005-07-28 12:42:00,2.25965,2.26019,2.2594,2.26011,47800000.0
2005-07-28 12:43:00,2.25953,2.26044,2.25953,2.25983,33200000.0
2005-07-28 12:44:00,2.25992,2.26004,2.25976,2.2599,31400000.0
2005-07-28 12:45:00,2.25994,2.26019,2.25966,2.25987,64900000.0
2005-07-28 12:46:00,2.25986,2.26013,2.25937,2.25952,37600000.0
2005-07-28 12:47:00,2.25992,2.25998,2.25928,2.25948,31600000.0
2005-07-28 12:48:00,2.25942,2.25959,2.25906,2.25948,57700000.0
2005-07-28 12:49:00,2.25967,2.25967,2.25872,2.25888,37300000.0
2005-07-28 12:50:00,2.25919,2.25926,2.25885,2.25918,33400000.0
2005-07-28 12:51:00,2.25927,2.25949,2.25908,2.25915,46100000.0
2005-07-28 12:52:00,2.25936,2.25936,2.25865,2.2587,26600000.0
2005-07-28 12:53:00,2.25887,2.25934,2.25877,2.25934,54500000.0
2005-07-28 12:54:00,2.25882,2.2596,2.25868,2.2596,55600000.0
2005-07-28 12:55:00,2.25977,2.25983,2.25948,2.25972,31600000.0
2005-07-28 12:56:00,2.25956,2.26013,2.25947,2.26,30800000.0
2005-07-28 12:57:00,2.2599,2.26013,2.25965,2.25985,36900000.0
2005-07-28 12:58:00,2.25998,2.26045,2.25981,2.26016,34600000.0
2005-07-28 12:59:00,2.26001,2.2603,2.26001,2.26022,28200000.0
2005-07-28 13:00:00,2.26005,2.26072,2.25997,2.26068,60000001.0
2005-07-28 13:01:00,2.26068,2.26104,2.26045,2.2609,41200000.0
2005-07-28 13:02:00,2.26119,2.26133,2.26088,2.26095,36200000.0
2005-07-28 13:03:00,2.26064,2.26106,2.26043,2.26079,30100000.0
2005-07-28 13:04:00,2.26057,2.26125,2.26043,2.26125,32500000.0
2005-07-28 13:05:00,2.2613,2.26261,2.2612,2.26236,22200000.0
2005-07-28 13:06:00,2.2618,2.26207,2.26136,2.26139,25600000.0
2005-07-28 13:07:00,2.2613,2.26139,2.26082,2.26117,37300000.0
2005-07-28 13:08:00,2.26105,2.2613,2.26086,2.26125,22200000.0
2005-07-28 13:09:00,2.26108,2.26208,2.261,2.26208,28100000.0
2005-07-28 13:10:00,2.26181,2.26194,2.26147,2.26165,44300000.0
2005-07-28 13:11:00,2.26199,2.26199,2.26145,2.26175,21600000.0
2005-07-28 13:12:00,2.26152,2.26194,2.26126,2.26184,32200000.0
2005-07-28 13:13:00,2.2618,2.26198,2.26127,2.26132,28600000.0
2005-07-28 13:14:00,2.26161,2.26162,2.26127,2.26139,60800000.0
2005-07-28 13:15:00,2.2615,2.26163,2.26076,2.26131,31300000.0
2005-07-28 13:16:00,2.26114,2.26144,2.26077,2.26101,39900000.0
2005-07-28 13:17:00,2.26124,2.26124,2.26082,2.26088,26900000.0
2005-07-28 13:18:00,2.26106,2.26158,2.26104,2.26127,45600000.0
2005-07-28 13:19:00,2.26088,2.26127,2.26053,2.26053,28400000.0
2005-07-28 13:20:00,2.26042,2.26059,2.26016,2.26047,48500000.0
2005-07-28 13:21:00,2.26028,2.26069,2.26002,2.26052,39400000.0
2005-07-28 13:22:00,2.26029,2.26105,2.2602,2.26103,23300000.0
2005-07-28 13:23:00,2.26109,2.26122,2.26079,2.26094,29000000.0
2005-07-28 13:24:00,2.26115,2.26158,2.26115,2.26142,25700000.0
2005-07-28 13:25:00,2.26113,2.26125,2.26072,2.26109,31500000.0
2005-07-28 13:26:00,2.26092,2.26122,2.26074,2.26122,30000000.0
2005-07-28 13:27:00,2.26117,2.26159,2.26099,2.26159,31200000.0
2005-07-28 13:28:00,2.26164,2.26164,2.26112,2.26127,33700000.0
2005-07-28 13:29:00,2.26107,2.26134,2.26076,2.2613,45800000.0
2005-07-28 13:30:00,2.26137,2.26158,2.26128,2.26128,15500000.0
2005-07-28 13:31:00,2.26135,2.26184,2.26119,2.2615,48400000.0
2005-07-28 13:32:00,2.26125,2.26155,2.26107,2.26146,66400000.0
2005-07-28 13:33:00,2.26132,2.26142,2.26076,2.26076,36300000.0
2005-07-28 13:34:00,2.26071,2.26093,2.26055,2.26093,55600000.0
2005-07-28 13:35:00,2.26108,2.26145,2.26072,2.26145,40700000.0
2005-07-28 13:36:00,2.26135,2.2618,2.26125,2.2618,31100000.0
2005-07-28 13:37:00,2.26173,2.26197,2.26152,2.2619,29900000.0
2005-07-28 13:38:00,2.26222,2.26222,2.26137,2.26137,26800000.0
2005-07-28 13:39:00,2.26159,2.26183,2.26125,2.26125,49900000.0
2005-07-28 13:40:00,2.26117,2.26119,2.26083,2.26119,32000000.0
2005-07-28 13:41:00,2.26137,2.2615,2.26105,2.26113,25800000.0
2005-07-28 13:42:00,2.26142,2.26166,2.26133,2.26159,34500000.0
2005-07-28 13:43:00,2.2612,2.26173,2.2612,2.26154,41400000.0
2005-07-28 13:44:00,2.26147,2.26158,2.26109,2.26124,25600000.0
2005-07-28 13:45:00,2.26102,2.26114,2.26074,2.2608,28700000.0
2005-07-28 13:46:00,2.26103,2.26121,2.2606,2.2611,42100000.0
2005-07-28 13:47:00,2.26104,2.26109,2.26082,2.26094,24200000.0
2005-07-28 13:48:00,2.26077,2.26123,2.26063,2.26104,24600000.0
2005-07-28 13:49:00,2.26096,2.2615,2.26079,2.2615,24400000.0
2005-07-28 13:50:00,2.26114,2.26175,2.26114,2.26145,51200000.0
2005-07-28 13:51:00,2.26108,2.26149,2.26098,2.26128,33400000.0
2005-07-28 13:52:00,2.261,2.26154,2.2607,2.26154,64800000.0
2005-07-28 13:53:00,2.26131,2.26148,2.26106,2.2612,30300000.0
2005-07-28 13:54:00,2.2611,2.26156,2.26103,2.26156,24000000.0
2005-07-28 13:55:00,2.26167,2.26167,2.26117,2.26127,39000000.0
2005-07-28 13:56:00,2.26137,2.26151,2.26069,2.26083,44200001.0
2005-07-28 13:57:00,2.26088,2.2611,2.26048,2.26076,46200000.0
2005-07-28 13:58:00,2.26041,2.26099,2.26027,2.26099,32800000.0
2005-07-28 13:59:00,2.2604,2.26083,2.26023,2.26029,40800000.0
2005-07-28 14:00:00,2.26023,2.26051,2.26008,2.26031,24800000.0
2005-07-28 14:01:00,2.26022,2.2608,2.26001,2.2608,24000000.0
2005-07-28 14:02:00,2.26077,2.26078,2.26021,2.26046,28600000.0
2005-07-28 14:03:00,2.26066,2.26106,2.26048,2.261,33600000.0
2005-07-28 14:04:00,2.26135,2.26135,2.26045,2.26108,27300000.0
2005-07-28 14:05:00,2.26137,2.26137,2.26052,2.26075,17400000.0
2005-07-28 14:06:00,2.26116,2.26175,2.26097,2.26159,41200000.0
2005-07-28 14:07:00,2.26159,2.26198,2.26147,2.26172,35100000.0
2005-07-28 14:08:00,2.2619,2.26227,2.26178,2.2618,40700000.0
2005-07-28 14:09:00,2.262,2.26208,2.26147,2.26162,29200000.0
2005-07-28 14:10:00,2.26158,2.26235,2.26148,2.26235,55300000.0
2005-07-28 14:11:00,2.2623,2.26235,2.26207,2.26212,46400000.0
2005-07-28 14:12:00,2.26257,2.26269,2.26215,2.26269,32700000.0
2005-07-28 14:13:00,2.26242,2.2629,2.26223,2.2625,28400000.0
2005-07-28 14:14:00,2.26297,2.26298,2.26166,2.26176,34500000.0
2005-07-28 14:15:00,2.2615,2.26221,2.2615,2.26207,41800000.0
2005-07-28 14:16:00,2.26186,2.262,2.26133,2.26133,48100000.0
2005-07-28 14:17:00,2.26154,2.26191,2.26131,2.26156,23200000.0
2005-07-28 14:18:00,2.26159,2.26198,2.26139,2.26193,35100000.0
2005-07-28 14:19:00,2.2617,2.26242,2.2617,2.26189,44200000.0
2005-07-28 14:20:00,2.26205,2.26209,2.26159,2.26194,62600000.0
2005-07-28 14:21:00,2.26205,2.26216,2.26157,2.26163,55400000.0
2005-07-28 14:22:00,2.2618,2.2618,2.26126,2.26174,18200000.0
2005-07-28 14:23:00,2.26135,2.26184,2.26115,2.26132,30600000.0
2005-07-28 14:24:00,2.26093,2.26166,2.26087,2.26137,32200000.0
2005-07-28 14:25:00,2.26118,2.26185,2.26118,2.2617,31700000.0
2005-07-28 14:26:00,2.26139,2.26178,2.26127,2.26167,42000000.0
2005-07-28 14:27:00,2.26159,2.26195,2.26131,2.26195,33000000.0
2005-07-28 14:28:00,2.26191,2.26211,2.26167,2.26181,32800000.0
2005-07-28 14:29:00,2.26199,2.26219,2.26147,2.26205,39600000.0
2005-07-28 14:30:00,2.26208,2.26254,2.26181,2.26209,53300000.0
2005-07-28 14:31:00,2.26182,2.26213,2.26153,2.26197,30300000.0
2005-07-28 14:32:00,2.26174,2.26213,2.26158,2.26206,56900000.0
2005-07-28 14:33:00,2.26171,2.26214,2.26165,2.26202,39400001.0
2005-07-28 14:34:00,2.26193,2.26225,2.26179,2.26225,26800000.0
2005-07-28 14:35:00,2.26232,2.26238,2.26204,2.26224,42100000.0
2005-07-28 14:36:00,2.26232,2.26237,2.26189,2.26211,26400000.0
2005-07-28 14:37:00,2.26235,2.26266,2.26232,2.26266,41800000.0
2005-07-28 14:38:00,2.26259,2.26276,2.26192,2.26238,29900000.0
2005-07-28 14:39:00,2.26226,2.26267,2.26199,2.26246,32500000.0
2005-07-28 14:40:00,2.26268,2.26274,2.26194,2.26258,57900000.0
2005-07-28 14:41:00,2.26249,2.26262,2.26203,2.26253,51200000.0
2005-07-28 14:42:00,2.26275,2.26281,2.2622,2.26255,28700000.0
2005-07-28 14:43:00,2.26245,2.26287,2.26229,2.26284,31600000.0
2005-07-28 14:44:00,2.26292,2.26313,2.26262,2.26263,46600000.0
2005-07-28 14:45:00,2.26255,2.26271,2.2623,2.26244,46500000.0
2005-07-28 14:46:00,2.26271,2.26275,2.26214,2.26214,36800000.0
2005-07-28 14:47:00,2.26241,2.26265,2.26228,2.26256,21900000.0
2005-07-28 14:48:00,2.26254,2.26269,2.26228,2.26234,37900000.0
2005-07-28 14:49:00,2.26236,2.26247,2.2621,2.26237,30700000.0
2005-07-28 14:50:00,2.26239,2.26261,2.2618,2.26237,31000000.0
2005-07-28 14:51:00,2.2622,2.26287,2.26196,2.26267,40100000.0
2005-07-28 14:52:00,2.26275,2.26282,2.26238,2.26253,34200000.0
2005-07-28 14:53:00,2.26219,2.26299,2.26219,2.26265,37400000.0
2005-07-28 14:54:00,2.2622,2.26261,2.2619,2.26248,33500000.0
2005-07-28 14:55:00,2.26201,2.26269,2.26191,2.26257,39300000.0
2005-07-28 14:56:00,2.26267,2.26267,2.26216,2.26217,46700000.0
2005-07-28 14:57:00,2.26244,2.26259,2.26169,2.26217,33900000.0
2005-07-28 14:58:00,2.26233,2.26275,2.26213,2.26222,52000000.0
2005-07-28 14:59:00,2.26234,2.26259,2.26209,2.26236,21700000.0
2005-07-28 15:00:00,2.2619,2.26224,2.26164,2.2618,41700000.0
2005-07-28 15:01:00,2.26163,2.26223,2.26153,2.26188,33700000.0
2005-07-28 15:02:00,2.26197,2.26203,2.26167,2.26182,24000000.0
2005-07-28 15:03:00,2.26146,2.26172,2.26125,2.26157,35300000.0
2005-07-28 15:04:00,2.26162,2.26173,2.26071,2.26156,49800000.0
2005-07-28 15:05:00,2.26187,2.26195,2.2616,2.26188,32200000.0
2005-07-28 15:06:00,2.26139,2.26215,2.26139,2.26175,54300000.0
2005-07-28 15:07:00,2.26185,2.26213,2.26159,2.26199,27500000.0
2005-07-28 15:08:00,2.26224,2.26224,2.26172,2.26182,51100000.0
2005-07-28 15:09:00,2.26217,2.26232,2.26177,2.26192,37400000.0
2005-07-28 15:10:00,2.26187,2.26187,2.2612,2.26135,41900000.0
2005-07-28 15:11:00,2.26133,2.26214,2.26132,2.26184,45700000.0
2005-07-28 15:12:00,2.26181,2.26212,2.26168,2.26176,22900000.0
2005-07-28 15:13:00,2.26225,2.26225,2.2615,2.26164,21500000.0
2005-07-28 15:14:00,2.26163,2.26168,2.26137,2.26168,32400000.0
2005-07-28 15:15:00,2.26138,2.26139,2.26106,2.26127,26200000.0
2005-07-28 15:16:00,2.26122,2.26175,2.2611,2.26161,27200000.0
2005-07-28 15:17:00,2.26161,2.26169,2.26112,2.26125,60300000.0
2005-07-28 15:18:00,2.26192,2.26194,2.26122,2.26165,30200000.0
2005-07-28 15:19:00,2.26202,2.26222,2.2616,2.2616,35200000.0
2005-07-28 15:20:00,2.26137,2.26225,2.26137,2.26221,39100000.0
2005-07-28 15:21:00,2.26235,2.26251,2.26206,2.26212,48500000.0
2005-07-28 15:22:00,2.2616,2.26225,2.26153,2.26225,30700000.0
2005-07-28 15:23:00,2.26168,2.26209,2.26152,2.2619,38900000.0
2005-07-28 15:24:00,2.26164,2.26178,2.26149,2.26153,56900000.0
2005-07-28 15:25:00,2.26109,2.26151,2.26108,2.26135,33000000.0
2005-07-28 15:26:00,2.26103,2.26155,2.26098,2.26143,37600000.0
2005-07-28 15:27:00,2.26152,2.26169,2.26116,2.26161,14000000.0
2005-07-28 15:28:00,2.26192,2.26215,2.2617,2.26203,32200000.0
2005-07-28 15:29:00,2.26214,2.26234,2.2616,2.26179,39000000.0
2005-07-28 15:30:00,2.26158,2.26192,2.26144,2.26187,43800000.0
2005-07-28 15:31:00,2.26193,2.26204,2.2615,2.26181,35600000.0
2005-07-28 15:32:00,2.2619,2.26221,2.26169,2.26197,27500000.0
2005-07-28 15:33:00,2.26211,2.26219,2.26182,2.26205,36000000.0
2005-07-28 15:34:00,2.26162,2.26208,2.26155,2.2618,25600000.0
2005-07-28 15:35:00,2.26169,2.2624,2.26166,2.26238,50400000.0
2005-07-28 15:36:00,2.26191,2.2625,2.26191,2.26242,30000000.0
2005-07-28 15:37:00,2.26263,2.26263,2.26212,2.26214,25200000.0
2005-07-28 15:38:00,2.26237,2.26261,2.26199,2.26208,31600000.0
2005-07-28 15:39:00,2.26215,2.26236,2.26184,2.26191,37600000.0
2005-07-28 15:40:00,2.26209,2.26209,2.26139,2.26179,37900000.0
2005-07-28 15:41:00,2.26208,2.26222,2.2617,2.26194,29100000.0
2005-07-28 15:42:00,2.26227,2.26243,2.26205,2.26224,33900000.0
2005-07-28 15:43:00,2.26219,2.26296,2.26219,2.26296,50700000.0
2005-07-28 15:44:00,2.26289,2.26302,2.26257,2.26257,40100000.0
2005-07-28 15:45:00,2.26258,2.26293,2.26226,2.26235,45000000.0
2005-07-28 15:46:00,2.2622,2.26259,2.26202,2.2622,26900000.0
2005-07-28 15:47:00,2.26232,2.26263,2.26186,2.26235,33400000.0
2005-07-28 15:48:00,2.26225,2.26267,2.26204,2.26222,41300000.0
2005-07-28 15:49:00,2.26205,2.26254,2.26188,2.26231,33600000.0
2005-07-28 15:50:00,2.26237,2.26251,2.26186,2.26243,52000000.0
2005-07-28 15:51:00,2.26178,2.26249,2.26162,2.26243,30900000.0
2005-07-28 15:52:00,2.2629,2.26297,2.26256,2.26297,45200000.0
2005-07-28 15:53:00,2.26246,2.26291,2.26227,2.26273,22300000.0
2005-07-28 15:54:00,2.26285,2.26297,2.26237,2.26239,27800000.0
2005-07-28 15:55:00,2.26272,2.26315,2.26262,2.26292,32700000.0
2005-07-28 15:56:00,2.26275,2.26313,2.26265,2.2628,54000000.0
2005-07-28 15:57:00,2.26306,2.26306,2.26248,2.26291,42600000.0
2005-07-28 15:58:00,2.26302,2.26322,2.26276,2.26285,26600000.0
2005-07-28 15:59:00,2.26308,2.26345,2.26285,2.26307,18100000.0
2005-07-28 16:00:00,2.26288,2.26376,2.26281,2.26343,25700000.0
2005-07-28 16:01:00,2.26349,2.26386,2.26331,2.26341,71600000.0
2005-07-28 16:02:00,2.26348,2.26348,2.26248,2.26269,18300000.0
2005-07-28 16:03:00,2.26297,2.26315,2.26269,2.26269,51900000.0
2005-07-28 16:04:00,2.26263,2.2641,2.26256,2.2641,40300000.0
2005-07-28 16:05:00,2.26409,2.26425,2.26376,2.26378,23400000.0
2005-07-28 16:06:00,2.26402,2.26433,2.26375,2.26383,36300000.0
2005-07-28 16:07:00,2.26393,2.26438,2.26377,2.26411,30300000.0
2005-07-28 16:08:00,2.26416,2.26432,2.26366,2.26377,15600000.0
2005-07-28 16:09:00,2.26409,2.2642,2.26366,2.26384,41400000.0
2005-07-28 16:10:00,2.26408,2.26429,2.26374,2.26399,32300000.0
2005-07-28 16:11:00,2.26413,2.26416,2.2639,2.26407,34800000.0
2005-07-28 16:12:00,2.26403,2.26426,2.26388,2.26404,50600000.0
2005-07-28 16:13:00,2.2637,2.26425,2.26355,2.26416,22800000.0
2005-07-28 16:14:00,2.26438,2.26438,2.26362,2.264,40000000.0
2005-07-28 16:15:00,2.2643,2.2643,2.26297,2.2634,37500000.0
2005-07-28 16:16:00,2.26362,2.26435,2.26337,2.26435,35900001.0
2005-07-28 16:17:00,2.264,2.26452,2.26388,2.26451,36800000.0
2005-07-28 16:18:00,2.2644,2.26453,2.2641,2.26453,41100000.0
2005-07-28 16:19:00,2.26459,2.26461,2.26432,2.26448,25600000.0
2005-07-28 16:20:00,2.2645,2.26474,2.26408,2.26436,37400000.0
2005-07-28 16:21:00,2.26439,2.26441,2.26377,2.26381,21900000.0
2005-07-28 16:22:00,2.26377,2.26467,2.26375,2.26455,59000000.0
2005-07-28 16:23:00,2.26425,2.26455,2.26419,2.26444,42200000.0
2005-07-28 16:24:00,2.26438,2.26453,2.26432,2.26438,45899999.0
2005-07-28 16:25:00,2.26471,2.26471,2.26408,2.26427,50600000.0
2005-07-28 16:26:00,2.26401,2.26477,2.26394,2.26461,33400000.0
2005-07-28 16:27:00,2.26452,2.26484,2.26433,2.26459,25400000.0
2005-07-28 16:28:00,2.26474,2.26474,2.26405,2.26454,32800000.0
2005-07-28 16:29:00,2.26405,2.26412,2.26369,2.26369,28000000.0
2005-07-28 16:30:00,2.26367,2.26397,2.26346,2.26355,28400000.0
2005-07-28 16:31:00,2.2638,2.26388,2.26267,2.26321,33400000.0
2005-07-28 16:32:00,2.26355,2.26355,2.26284,2.26284,18400000.0
2005-07-28 16:33:00,2.26287,2.26303,2.26255,2.26301,25600000.0
2005-07-28 16:34:00,2.26295,2.26321,2.26265,2.26275,36000000.0
2005-07-28 16:35:00,2.26284,2.26316,2.26269,2.26316,22200000.0
2005-07-28 16:36:00,2.26322,2.26344,2.26262,2.26292,38600000.0
2005-07-28 16:37:00,2.2631,2.2631,2.26261,2.2628,32400000.0
2005-07-28 16:38:00,2.26262,2.26308,2.26254,2.26291,26800000.0
2005-07-28 16:39:00,2.2633,2.26333,2.26278,2.26298,51600000.0
2005-07-28 16:40:00,2.26313,2.26355,2.26288,2.26355,20800000.0
2005-07-28 16:41:00,2.26334,2.26338,2.26276,2.26299,28600000.0
2005-07-28 16:42:00,2.26299,2.26318,2.26278,2.26289,37400000.0
2005-07-28 16:43:00,2.26278,2.26294,2.26249,2.26275,57100000.0
2005-07-28 16:44:00,2.26264,2.26279,2.26226,2.2623,34200000.0
2005-07-28 16:45:00,2.26228,2.26296,2.26228,2.26274,42400000.0
2005-07-28 16:46:00,2.26284,2.26285,2.26218,2.26243,25200000.0
2005-07-28 16:47:00,2.2622,2.26258,2.26208,2.26252,55700000.0
2005-07-28 16:48:00,2.26264,2.26285,2.26218,2.26256,54200000.0
2005-07-28 16:49:00,2.26228,2.2628,2.26204,2.26249,33700000.0
2005-07-28 16:50:00,2.26261,2.26265,2.26218,2.26236,41600000.0
2005-07-28 16:51:00,2.26262,2.26278,2.26224,2.26253,37700000.0
2005-07-28 16:52:00,2.26218,2.2626,2.26217,2.26246,52800000.0
2005-07-28 16:53:00,2.26216,2.26284,2.26207,2.2624,53500000.0
2005-07-28 16:54:00,2.26249,2.26269,2.26206,2.26243,63600000.0
2005-07-28 16:55:00,2.26226,2.26282,2.26218,2.26259,39800001.0
2005-07-28 16:56:00,2.26233,2.26268,2.26216,2.26262,24900000.0
2005-07-28 16:57:00,2.2627,2.26286,2.2623,2.26233,30600000.0
2005-07-28 16:58:00,2.26225,2.26284,2.26216,2.26256,24400000.0
2005-07-28 16:59:00,2.26288,2.26308,2.26258,2.26274,37300000.0
2005-07-28 17:00:00,2.2628,2.26308,2.26254,2.26308,32700000.0
2005-07-28 17:01:00,2.26336,2.26352,2.26304,2.26333,45400000.0
2005-07-28 17:02:00,2.26313,2.26375,2.26313,2.26375,40000000.0
2005-07-28 17:03:00,2.26382,2.26406,2.26358,2.264,27700000.0
2005-07-28 17:04:00,2.26396,2.26441,2.26389,2.26437,22400000.0
2005-07-28 17:05:00,2.2644,2.26443,2.26394,2.26434,53400000.0
2005-07-28 17:06:00,2.26433,2.26464,2.26412,2.26451,26100000.0
2005-07-28 17:07:00,2.26453,2.26453,2.26391,2.2642,39500000.0
2005-07-28 17:08:00,2.26438,2.26444,2.26405,2.26407,29300000.0
2005-07-28 17:09:00,2.26375,2.26388,2.26339,2.26339,28400000.0
2005-07-28 17:10:00,2.26321,2.2638,2.26298,2.26365,42100000.0
2005-07-28 17:11:00,2.2634,2.26356,2.26303,2.26346,37400000.0
2005-07-28 17:12:00,2.26355,2.26355,2.26302,2.26352,28700000.0
2005-07-28 17:13:00,2.26335,2.26362,2.26299,2.26362,54200000.0
2005-07-28 17:14:00,2.2634,2.26352,2.26284,2.26287,43400000.0
2005-07-28 17:15:00,2.2625,2.26282,2.26219,2.26224,26400000.0
2005-07-28 17:16:00,2.26181,2.26224,2.26166,2.26189,47300000.0
2005-07-28 17:17:00,2.26208,2.26224,2.26181,2.26192,65200000.0
2005-07-28 17:18:00,2.26191,2.26236,2.26179,2.26227,59400000.0
2005-07-28 17:19:00,2.26232,2.26232,2.26154,2.26176,24500000.0
2005-07-28 17:20:00,2.262,2.26212,2.26162,2.26198,40600000.0
2005-07-28 17:21:00,2.26199,2.26217,2.26101,2.26102,53000000.0
2005-07-28 17:22:00,2.26122,2.26155,2.26089,2.26089,53900000.0
2005-07-28 17:23:00,2.26108,2.26108,2.25995,2.26002,34400000.0
2005-07-28 17:24:00,2.26027,2.26082,2.26021,2.26082,38000000.0
2005-07-28 17:25:00,2.26114,2.26134,2.26055,2.26116,26400000.0
2005-07-28 17:26:00,2.2612,2.26213,2.2612,2.26213,26900000.0
2005-07-28 17:27:00,2.26219,2.26221,2.26182,2.26217,29600000.0
2005-07-28 17:28:00,2.26221,2.26229,2.26177,2.26192,41900000.0
2005-07-28 17:29:00,2.26197,2.26257,2.26197,2.26217,50000000.0
2005-07-28 17:30:00,2.26239,2.26243,2.26177,2.26177,43900000.0
2005-07-28 17:31:00,2.26161,2.26217,2.26142,2.26203,22700000.0
2005-07-28 17:32:00,2.26193,2.26201,2.26156,2.26167,27500000.0
2005-07-28 17:33:00,2.26195,2.26202,2.26155,2.26197,49000000.0
2005-07-28 17:34:00,2.2617,2.26192,2.26142,2.26142,30600000.0
2005-07-28 17:35:00,2.26137,2.26183,2.26124,2.26137,26800000.0
2005-07-28 17:36:00,2.26116,2.26136,2.26094,2.26124,22200000.0
2005-07-28 17:37:00,2.26107,2.26126,2.2608,2.261,38100000.0
2005-07-28 17:38:00,2.26072,2.26072,2.2603,2.26036,27800000.0
2005-07-28 17:39:00,2.26005,2.26005,2.25919,2.25939,39100000.0
2005-07-28 17:40:00,2.25906,2.25931,2.25877,2.25877,57400000.0
2005-07-28 17:41:00,2.25869,2.25943,2.25869,2.25924,19600000.0
2005-07-28 17:42:00,2.25899,2.25935,2.25888,2.25925,41000000.0
2005-07-28 17:43:00,2.25962,2.25968,2.259,2.25915,26500000.0
2005-07-28 17:44:00,2.25953,2.25984,2.25914,2.25965,33800000.0
2005-07-28 17:45:00,2.25954,2.25995,2.25942,2.25986,30600000.0
2005-07-28 17:46:00,2.2599,2.26027,2.25945,2.26027,33700000.0
2005-07-28 17:47:00,2.26011,2.2604,2.26,2.2604,32400000.0
2005-07-28 17:48:00,2.26007,2.26043,2.25997,2.26019,32200000.0
2005-07-28 17:49:00,2.26015,2.26042,2.26007,2.26026,36700000.0
2005-07-28 17:50:00,2.25987,2.26008,2.25948,2.25948,32300000.0
2005-07-28 17:51:00,2.25933,2.25979,2.2592,2.25972,27200000.0
2005-07-28 17:52:00,2.25972,2.25978,2.25909,2.25942,50700000.0
2005-07-28 17:53:00,2.2593,2.26,2.25926,2.25991,39600000.0
2005-07-28 17:54:00,2.25951,2.25983,2.25926,2.25932,68800000.0
2005-07-28 17:55:00,2.25961,2.25981,2.2591,2.25918,27600000.0
2005-07-28 17:56:00,2.2595,2.25964,2.259,2.25955,45800000.0
2005-07-28 17:57:00,2.25962,2.25984,2.25891,2.25922,41000000.0
2005-07-28 17:58:00,2.25918,2.25996,2.25904,2.25996,30000000.0
2005-07-28 17:59:00,2.25974,2.25994,2.25956,2.25963,31000000.0
2005-07-28 18:00:00,2.25945,2.25991,2.25928,2.25973,20600000.0
2005-07-28 18:01:00,2.26003,2.26003,2.25885,2.25887,335800000.0
2005-07-28 18:02:00,2.25888,2.25915,2.25867,2.25872,373600000.0
2005-07-28 18:03:00,2.25856,2.2593,2.25815,2.25879,492100000.0
2005-07-28 18:04:00,2.25902,2.25902,2.25821,2.25847,303700000.0
2005-07-28 18:05:00,2.25842,2.25871,2.25772,2.25795,185600000.0
2005-07-28 18:06:00,2.25842,2.25913,2.25825,2.25871,379300000.0
2005-07-28 18:07:00,2.25878,2.25949,2.2586,2.2592,409500000.0
2005-07-28 18:08:00,2.25915,2.25952,2.25864,2.25923,465600000.0
2005-07-28 18:09:00,2.2592,2.25957,2.25854,2.25872,287900001.0
2005-07-28 18:10:00,2.25873,2.259,2.25817,2.2583,278500001.0
2005-07-28 18:11:00,2.2583,2.25865,2.25775,2.25847,215600000.0
2005-07-28 18:12:00,2.25837,2.25925,2.25813,2.25906,168700000.0
2005-07-28 18:13:00,2.2588,2.25909,2.25838,2.25856,133600000.0
2005-07-28 18:14:00,2.25871,2.25913,2.25828,2.25896,302899999.0
2005-07-28 18:15:00,2.25892,2.2596,2.25888,2.25929,306700000.0
2005-07-28 18:16:00,2.2595,2.2595,2.25867,2.25918,397600000.0
2005-07-28 18:17:00,2.25955,2.25983,2.25864,2.25957,188300000.0
2005-07-28 18:18:00,2.25972,2.25999,2.25932,2.25999,203000000.0
2005-07-28 18:19:00,2.25939,2.2597,2.259,2.25914,299400000.0
2005-07-28 18:20:00,2.25891,2.2593,2.25785,2.25876,152800000.0
2005-07-28 18:21:00,2.25895,2.25931,2.25838,2.25873,210200000.0
2005-07-28 18:22:00,2.25878,2.25911,2.25829,2.25852,217600000.0
2005-07-28 18:23:00,2.2587,2.25891,2.25819,2.25888,347700000.0
2005-07-28 18:24:00,2.25907,2.25912,2.2584,2.25894,383300000.0
2005-07-28 18:25:00,2.25889,2.25995,2.25861,2.25947,275800000.0
2005-07-28 18:26:00,2.25987,2.26035,2.25934,2.26001,339400000.0
2005-07-28 18:27:00,2.26007,2.26139,2.25986,2.2612,344600001.0
2005-07-28 18:28:00,2.26128,2.26128,2.25984,2.26002,206800001.0
2005-07-28 18:29:00,2.2599,2.26054,2.25937,2.26002,228400000.0
2005-07-28 18:30:00,2.25998,2.26047,2.25978,2.26001,293400000.0
2005-07-28 18:31:00,2.26005,2.26035,2.25966,2.26002,182800000.0
2005-07-28 18:32:00,2.25996,2.2602,2.25906,2.25928,134800000.0
2005-07-28 18:33:00,2.25949,2.25958,2.25886,2.2593,264800000.0
2005-07-28 18:34:00,2.25933,2.25953,2.25888,2.25927,422599999.0
2005-07-28 18:35:00,2.25938,2.25986,2.25889,2.25967,193000000.0
2005-07-28 18:36:00,2.25959,2.25988,2.25933,2.2596,78300000.0
2005-07-28 18:37:00,2.25955,2.25999,2.25912,2.25957,73800000.0
2005-07-28 18:38:00,2.25948,2.25968,2.2591,2.25932,76500000.0
2005-07-28 18:39:00,2.25933,2.25976,2.25903,2.25916,214100001.0
2005-07-28 18:40:00,2.25941,2.25964,2.25862,2.25887,226000000.0
2005-07-28 18:41:00,2.25871,2.2595,2.25858,2.25886,152400000.0
2005-07-28 18:42:00,2.25904,2.25953,2.25878,2.25947,98400000.0
2005-07-28 18:43:00,2.25944,2.25976,2.25912,2.25932,68100000.0
2005-07-28 18:44:00,2.25966,2.25982,2.25883,2.25917,116000001.0
2005-07-28 18:45:00,2.25944,2.25964,2.25874,2.25918,59800000.0
2005-07-28 18:46:00,2.25921,2.2594,2.25903,2.25921,33400000.0
2005-07-28 18:47:00,2.2594,2.2594,2.25899,2.25914,29700000.0
2005-07-28 18:48:00,2.2592,2.25927,2.25874,2.25875,100500000.0
2005-07-28 18:49:00,2.25907,2.25916,2.25871,2.25905,29200000.0
2005-07-28 18:50:00,2.25884,2.25932,2.25871,2.25919,38100000.0
2005-07-28 18:51:00,2.25899,2.25945,2.25884,2.25919,163300000.0
2005-07-28 18:52:00,2.25932,2.25969,2.25902,2.25926,152200000.0
2005-07-28 18:53:00,2.25954,2.2598,2.25918,2.25973,131100000.0
2005-07-28 18:54:00,2.2597,2.25986,2.25928,2.25948,105300000.0
2005-07-28 18:55:00,2.25979,2.26001,2.25915,2.25982,173300001.0
2005-07-28 18:56:00,2.25975,2.26032,2.25975,2.26006,85599998.0
2005-07-28 18:57:00,2.26012,2.26027,2.25954,2.25954,62300000.0
2005-07-28 18:58:00,2.25945,2.25974,2.25888,2.25888,229800000.0
2005-07-28 18:59:00,2.25942,2.25995,2.25909,2.25958,227699999.0
2005-07-28 19:00:00,2.2598,2.26007,2.25929,2.25996,69300000.0
2005-07-28 19:01:00,2.26026,2.26048,2.25965,2.26006,49700000.0
2005-07-28 19:02:00,2.26031,2.26079,2.26024,2.26039,163400000.0
2005-07-28 19:03:00,2.26045,2.26087,2.26029,2.26052,67800000.0
2005-07-28 19:04:00,2.2604,2.26065,2.2601,2.26056,34100000.0
2005-07-28 19:05:00,2.26045,2.26057,2.25981,2.25995,66400000.0
2005-07-28 19:06:00,2.26001,2.26063,2.25964,2.25987,224700000.0
2005-07-28 19:07:00,2.25981,2.26011,2.25944,2.25957,140799999.0
2005-07-28 19:08:00,2.25966,2.2597,2.25871,2.25879,220100000.0
2005-07-28 19:09:00,2.25935,2.25996,2.25903,2.25932,170499999.0
2005-07-28 19:10:00,2.25978,2.26011,2.25933,2.25989,90300000.0
2005-07-28 19:11:00,2.2597,2.25999,2.25933,2.25964,58300000.0
2005-07-28 19:12:00,2.25965,2.25974,2.259,2.25909,35000000.0
2005-07-28 19:13:00,2.25932,2.25948,2.25841,2.25867,132700000.0
2005-07-28 19:14:00,2.2588,2.25892,2.2583,2.25882,141600001.0
2005-07-28 19:15:00,2.2585,2.25902,2.25801,2.25855,139300000.0
2005-07-28 19:16:00,2.25829,2.25849,2.25799,2.25827,38400000.0
2005-07-28 19:17:00,2.25803,2.25833,2.25773,2.25825,83300000.0
2005-07-28 19:18:00,2.25769,2.25847,2.25756,2.2581,109600000.0
2005-07-28 19:19:00,2.2583,2.25873,2.25777,2.25851,90800000.0
2005-07-28 19:20:00,2.25857,2.25897,2.25802,2.25864,158100000.0
2005-07-28 19:21:00,2.25859,2.25902,2.2583,2.25863,100600000.0
2005-07-28 19:22:00,2.2586,2.25904,2.25814,2.25875,61300000.0
2005-07-28 19:23:00,2.25883,2.25896,2.25815,2.25863,190300001.0
2005-07-28 19:24:00,2.2587,2.25907,2.2583,2.25907,54400000.0
2005-07-28 19:25:00,2.25906,2.25912,2.25861,2.25874,76200000.0
2005-07-28 19:26:00,2.25906,2.25923,2.25863,2.25881,143800000.0
2005-07-28 19:27:00,2.25897,2.25917,2.25874,2.259,135600000.0
2005-07-28 19:28:00,2.25928,2.25928,2.25883,2.259,74500000.0
2005-07-28 19:29:00,2.25893,2.25942,2.25888,2.25911,101500000.0
2005-07-28 19:30:00,2.2592,2.25937,2.25862,2.25915,205200000.0
2005-07-28 19:31:00,2.25944,2.25947,2.25868,2.2593,70600000.0
2005-07-28 19:32:00,2.25928,2.2596,2.25862,2.25934,137900000.0
2005-07-28 19:33:00,2.2592,2.25954,2.25885,2.25899,57200000.0
2005-07-28 19:34:00,2.25899,2.25926,2.25828,2.25921,90300000.0
2005-07-28 19:35:00,2.2585,2.25944,2.2585,2.25896,87500000.0
2005-07-28 19:36:00,2.25902,2.26009,2.25868,2.25972,118400000.0
2005-07-28 19:37:00,2.25995,2.26056,2.25974,2.26037,33200000.0
2005-07-28 19:38:00,2.26057,2.26078,2.26027,2.26052,42800000.0
2005-07-28 19:39:00,2.26067,2.26098,2.2603,2.26052,50800000.0
2005-07-28 19:40:00,2.26014,2.26071,2.25988,2.26051,105600000.0
2005-07-28 19:41:00,2.26039,2.26052,2.25952,2.26035,71800000.0
2005-07-28 19:42:00,2.26044,2.26068,2.25986,2.2604,97900000.0
2005-07-28 19:43:00,2.26063,2.26085,2.26026,2.26078,29500000.0
2005-07-28 19:44:00,2.26061,2.26084,2.25997,2.26027,76800000.0
2005-07-28 19:45:00,2.26061,2.26061,2.25979,2.2601,44000000.0
2005-07-28 19:46:00,2.25997,2.2601,2.25917,2.25984,141200000.0
2005-07-28 19:47:00,2.25937,2.25971,2.25915,2.25933,48900000.0
2005-07-28 19:48:00,2.25937,2.25994,2.25912,2.25953,69200000.0
2005-07-28 19:49:00,2.25987,2.25987,2.25917,2.25972,68300000.0
2005-07-28 19:50:00,2.25991,2.26049,2.2596,2.25974,77799999.0
2005-07-28 19:51:00,2.2602,2.26052,2.25987,2.2601,113699999.0
2005-07-28 19:52:00,2.26044,2.26062,2.26006,2.26027,41300000.0
2005-07-28 19:53:00,2.26042,2.26062,2.25964,2.25986,24800000.0
2005-07-28 19:54:00,2.26014,2.26052,2.25985,2.26023,66100000.0
2005-07-28 19:55:00,2.26071,2.26095,2.26053,2.26072,13900000.0
2005-07-28 19:56:00,2.26085,2.26104,2.26031,2.26046,39400000.0
2005-07-28 19:57:00,2.26042,2.26105,2.26007,2.26024,125600000.0
2005-07-28 19:58:00,2.26025,2.26078,2.26002,2.26023,107600000.0
2005-07-28 19:59:00,2.26004,2.26045,2.25948,2.25955,125100000.0
2005-07-28 20:00:00,2.26031,2.2605,2.25958,2.26006,104300000.0
2005-07-28 20:01:00,2.26005,2.26041,2.25948,2.25999,82300000.0
2005-07-28 20:02:00,2.2599,2.26033,2.25984,2.25984,40800000.0
2005-07-28 20:03:00,2.26007,2.26007,2.25899,2.25973,41900000.0
2005-07-28 20:04:00,2.25962,2.25998,2.2594,2.25996,27800000.0
2005-07-28 20:05:00,2.25995,2.26023,2.25974,2.26012,29800000.0
2005-07-28 20:06:00,2.26017,2.26026,2.25958,2.25958,30000000.0
2005-07-28 20:07:00,2.25968,2.26034,2.25963,2.26002,51900000.0
2005-07-28 20:08:00,2.26014,2.26053,2.25968,2.25987,86900000.0
2005-07-28 20:09:00,2.25977,2.26017,2.25969,2.25983,34400000.0
2005-07-28 20:10:00,2.26016,2.26035,2.25984,2.26017,18400000.0
2005-07-28 20:11:00,2.26046,2.26046,2.25995,2.26019,60900000.0
2005-07-28 20:12:00,2.26036,2.26054,2.25957,2.25999,203400000.0
2005-07-28 20:13:00,2.26,2.26027,2.2592,2.25934,149600000.0
2005-07-28 20:14:00,2.25997,2.26019,2.25927,2.25927,75300000.0
2005-07-28 20:15:00,2.25983,2.26005,2.25915,2.25953,230800000.0
2005-07-28 20:16:00,2.25986,2.2603,2.25965,2.26,162300001.0
2005-07-28 20:17:00,2.26023,2.26043,2.25986,2.25999,23000000.0
2005-07-28 20:18:00,2.26045,2.26053,2.25977,2.25977,85000000.0
2005-07-28 20:19:00,2.25973,2.26037,2.25962,2.26,122900000.0
2005-07-28 20:20:00,2.26003,2.26005,2.2595,2.2595,184800000.0
2005-07-28 20:21:00,2.25931,2.25966,2.25866,2.25966,56400000.0
2005-07-28 20:22:00,2.25964,2.25992,2.25895,2.25958,79800000.0
2005-07-28 20:23:00,2.25936,2.25977,2.25906,2.25938,149500001.0
2005-07-28 20:24:00,2.25937,2.25946,2.25829,2.25904,41900000.0
2005-07-28 20:25:00,2.25994,2.25994,2.25909,2.25985,167800000.0
2005-07-28 20:26:00,2.25985,2.25992,2.2592,2.25968,120200000.0
2005-07-28 20:27:00,2.25939,2.25999,2.25933,2.25999,99800000.0
2005-07-28 20:28:00,2.25991,2.26015,2.25933,2.2598,230300000.0
2005-07-28 20:29:00,2.25999,2.26022,2.25914,2.25965,194200000.0
2005-07-28 20:30:00,2.25975,2.26033,2.25946,2.25992,377100000.0
2005-07-28 20:31:00,2.25976,2.26016,2.25924,2.25965,195900000.0
2005-07-28 20:32:00,2.25981,2.26006,2.25856,2.25983,350600001.0
2005-07-28 20:33:00,2.25968,2.26006,2.25931,2.25957,107900000.0
2005-07-28 20:34:00,2.25975,2.26018,2.25945,2.25961,92000000.0
2005-07-28 20:35:00,2.25959,2.25977,2.25926,2.25932,62300000.0
2005-07-28 20:36:00,2.25893,2.25946,2.25868,2.25888,42200000.0
2005-07-28 20:37:00,2.25894,2.26013,2.25839,2.25935,120000000.0
2005-07-28 20:38:00,2.25853,2.25924,2.25831,2.25879,134700000.0
2005-07-28 20:39:00,2.25843,2.25927,2.25801,2.25849,122600000.0
2005-07-28 20:40:00,2.25841,2.25941,2.25808,2.25838,194800000.0
2005-07-28 20:41:00,2.25855,2.25916,2.25828,2.25847,100100000.0
2005-07-28 20:42:00,2.25874,2.25936,2.25764,2.25818,57100000.0
2005-07-28 20:43:00,2.25804,2.25893,2.25801,2.25861,115100000.0
2005-07-28 20:44:00,2.25916,2.2592,2.25838,2.25862,147500000.0
2005-07-28 20:45:00,2.25858,2.25877,2.2581,2.25869,52800000.0
2005-07-28 20:46:00,2.25824,2.25837,2.25786,2.25808,23600000.0
2005-07-28 20:47:00,2.25757,2.25849,2.25745,2.25827,150800000.0
2005-07-28 20:48:00,2.2586,2.25892,2.2583,2.2587,203400000.0
2005-07-28 20:49:00,2.25862,2.25867,2.25754,2.25867,130300000.0
2005-07-28 20:50:00,2.2579,2.25857,2.25751,2.25751,154100000.0
2005-07-28 20:51:00,2.25819,2.25859,2.25715,2.25765,114900000.0
2005-07-28 20:52:00,2.25785,2.25821,2.25722,2.25753,161899999.0
2005-07-28 20:53:00,2.25715,2.25793,2.25713,2.25765,183800000.0
2005-07-28 20:54:00,2.25769,2.25801,2.25721,2.25744,157400000.0
2005-07-28 20:55:00,2.25809,2.25834,2.25776,2.25783,23400000.0
2005-07-28 20:56:00,2.25763,2.25793,2.25729,2.25777,222999999.0
2005-07-28 20:57:00,2.25787,2.25792,2.2573,2.25764,320100000.0
2005-07-28 20:58:00,2.25782,2.25832,2.25768,2.25793,201000000.0
2005-07-28 20:59:00,2.2581,2.25831,2.25746,2.25786,267400000.0
2005-07-28 21:00:00,2.25795,2.25825,2.25761,2.258,241600001.0
2005-07-28 21:01:00,2.258,2.25846,2.25735,2.2578,327800000.0
2005-07-28 21:02:00,2.2582,2.25835,2.25759,2.25797,90500000.0
2005-07-28 21:03:00,2.25767,2.2581,2.25754,2.25754,109700000.0
2005-07-28 21:04:00,2.25775,2.25811,2.2572,2.2578,43800000.0
2005-07-28 21:05:00,2.25782,2.2583,2.25765,2.2582,60200000.0
2005-07-28 21:06:00,2.25832,2.25835,2.25772,2.25781,60100000.0
2005-07-28 21:07:00,2.25776,2.25837,2.25767,2.25821,25100000.0
2005-07-28 21:08:00,2.25795,2.25795,2.25744,2.25772,40200000.0
2005-07-28 21:09:00,2.25808,2.25808,2.25735,2.25753,33300000.0
2005-07-28 21:10:00,2.25738,2.25801,2.25729,2.25742,85300000.0
2005-07-28 21:11:00,2.2574,2.25804,2.25723,2.25742,104300000.0
2005-07-28 21:12:00,2.25714,2.25796,2.25714,2.25776,38500000.0
2005-07-28 21:13:00,2.25777,2.25798,2.25726,2.2576,153500001.0
2005-07-28 21:14:00,2.2577,2.25806,2.25705,2.25725,109600000.0
2005-07-28 21:15:00,2.25709,2.25821,2.25704,2.25731,152400000.0
2005-07-28 21:16:00,2.25743,2.25809,2.25704,2.2578,122400000.0
2005-07-28 21:17:00,2.25773,2.258,2.25713,2.25777,163600000.0
2005-07-28 21:18:00,2.25765,2.25806,2.25703,2.25787,132700000.0
2005-07-28 21:19:00,2.25812,2.25812,2.257,2.25741,73000000.0
2005-07-28 21:20:00,2.25773,2.25794,2.25703,2.25703,254300000.0
2005-07-28 21:21:00,2.25749,2.25777,2.25717,2.25721,200200000.0
2005-07-28 21:22:00,2.25785,2.25842,2.25738,2.25802,141400000.0
2005-07-28 21:23:00,2.25815,2.25815,2.25731,2.2577,118600000.0
2005-07-28 21:24:00,2.25763,2.25778,2.25717,2.25768,75800000.0
2005-07-28 21:25:00,2.25739,2.25783,2.25724,2.25745,64300000.0
2005-07-28 21:26:00,2.2574,2.2576,2.25727,2.25744,28900000.0
2005-07-28 21:27:00,2.25724,2.25778,2.25697,2.25762,77000000.0
2005-07-28 21:28:00,2.25766,2.25801,2.25706,2.25776,106700000.0
2005-07-28 21:29:00,2.25762,2.25791,2.25723,2.25724,63700000.0
2005-07-28 21:30:00,2.25794,2.25794,2.25724,2.25756,40600000.0
2005-07-28 21:31:00,2.25755,2.25804,2.25731,2.25804,41100000.0
2005-07-28 21:32:00,2.25801,2.2584,2.25733,2.25769,198600000.0
2005-07-28 21:33:00,2.25786,2.25826,2.25738,2.25789,64600000.0
2005-07-28 21:34:00,2.25791,2.25817,2.25705,2.25726,128800000.0
2005-07-28 21:35:00,2.25717,2.25736,2.25671,2.25672,44900000.0
2005-07-28 21:36:00,2.25722,2.25755,2.25675,2.25727,44500000.0
2005-07-28 21:37:00,2.25709,2.25724,2.25625,2.25705,78500000.0
2005-07-28 21:38:00,2.25678,2.25783,2.25636,2.25705,64100000.0
2005-07-28 21:39:00,2.25702,2.25708,2.25661,2.2568,29600000.0
2005-07-28 21:40:00,2.25667,2.25692,2.2563,2.2564,40100000.0
2005-07-28 21:41:00,2.2565,2.25699,2.25643,2.25684,53800000.0
2005-07-28 21:42:00,2.25695,2.25721,2.25643,2.2571,115700000.0
2005-07-28 21:43:00,2.25706,2.25721,2.25644,2.25693,90800000.0
2005-07-28 21:44:00,2.25666,2.25713,2.25565,2.25565,129800000.0
2005-07-28 21:45:00,2.25648,2.25721,2.25634,2.25703,77900000.0
2005-07-28 21:46:00,2.25688,2.25718,2.2565,2.25671,84100000.0
2005-07-28 21:47:00,2.25655,2.25723,2.25635,2.2564,157600000.0
2005-07-28 21:48:00,2.25642,2.25708,2.25639,2.25671,43200000.0
2005-07-28 21:49:00,2.25683,2.25726,2.25676,2.25693,92100000.0
2005-07-28 21:50:00,2.25731,2.25734,2.25634,2.25647,27800000.0
2005-07-28 21:51:00,2.25683,2.25691,2.2564,2.25691,36600000.0
2005-07-28 21:52:00,2.25677,2.25707,2.25622,2.25631,154600001.0
2005-07-28 21:53:00,2.25638,2.25691,2.25568,2.2557,60100000.0
2005-07-28 21:54:00,2.25619,2.25672,2.25619,2.25653,15200000.0
2005-07-28 21:55:00,2.25664,2.25681,2.25587,2.25681,75900000.0
2005-07-28 21:56:00,2.25629,2.2569,2.25577,2.2569,89100000.0
2005-07-28 21:57:00,2.25675,2.25714,2.25662,2.25704,34600000.0
2005-07-28 21:58:00,2.25693,2.25716,2.25652,2.25692,25200000.0
2005-07-28 21:59:00,2.25709,2.25709,2.25602,2.25663,192300000.0
2005-07-28 22:00:00,2.25696,2.25732,2.25673,2.25712,88000000.0
2005-07-28 22:01:00,2.25714,2.2572,2.25675,2.25715,26400000.0
2005-07-28 22:02:00,2.25669,2.25742,2.25669,2.25694,93900000.0
2005-07-28 22:03:00,2.25716,2.25719,2.25662,2.25677,22600000.0
2005-07-28 22:04:00,2.25701,2.2571,2.25659,2.25664,82700000.0
2005-07-28 22:05:00,2.25706,2.25724,2.25638,2.25684,79000000.0
2005-07-28 22:06:00,2.25711,2.25711,2.25651,2.25654,19500000.0
2005-07-28 22:07:00,2.25669,2.2569,2.25648,2.25671,26700000.0
2005-07-28 22:08:00,2.25643,2.25722,2.25629,2.25704,47199999.0
2005-07-28 22:09:00,2.25731,2.25731,2.257,2.25705,49500000.0
2005-07-28 22:10:00,2.25762,2.25763,2.25718,2.25726,37300000.0
2005-07-28 22:11:00,2.25753,2.25763,2.25681,2.25704,29400000.0
2005-07-28 22:12:00,2.25769,2.2577,2.25673,2.25741,70500000.0
2005-07-28 22:13:00,2.25707,2.25737,2.25677,2.25732,31500000.0
2005-07-28 22:14:00,2.25716,2.2574,2.25699,2.25722,28000000.0
2005-07-28 22:15:00,2.25738,2.25745,2.25667,2.25697,117199999.0
2005-07-28 22:16:00,2.25667,2.25742,2.25667,2.257,156000000.0
2005-07-28 22:17:00,2.25705,2.25737,2.25673,2.25732,27600000.0
2005-07-28 22:18:00,2.25682,2.25732,2.25657,2.25714,46200000.0
2005-07-28 22:19:00,2.25715,2.2573,2.25701,2.25721,37800000.0
2005-07-28 22:20:00,2.25714,2.25734,2.2565,2.25697,22400000.0
2005-07-28 22:21:00,2.257,2.25716,2.25642,2.25642,48900001.0
2005-07-28 22:22:00,2.25677,2.25726,2.25592,2.25647,129900000.0
2005-07-28 22:23:00,2.25645,2.25696,2.25595,2.25647,72100000.0
2005-07-28 22:24:00,2.25611,2.25648,2.25542,2.25648,55200000.0
2005-07-28 22:25:00,2.25591,2.25674,2.25569,2.25579,74900000.0
2005-07-28 22:26:00,2.25599,2.25614,2.25545,2.25563,39500000.0
2005-07-28 22:27:00,2.25635,2.25677,2.25605,2.25645,21700000.0
2005-07-28 22:28:00,2.2562,2.25642,2.25569,2.25587,40500000.0
2005-07-28 22:29:00,2.25584,2.25648,2.25552,2.25588,185500000.0
2005-07-28 22:30:00,2.25586,2.25662,2.25586,2.25606,114299999.0
2005-07-28 22:31:00,2.25593,2.25631,2.25562,2.25596,46800000.0
2005-07-28 22:32:00,2.25597,2.25607,2.25537,2.25595,35400000.0
2005-07-28 22:33:00,2.25603,2.2566,2.25559,2.25619,49700000.0
2005-07-28 22:34:00,2.25625,2.25655,2.25572,2.25623,80100000.0
2005-07-28 22:35:00,2.25643,2.25646,2.25605,2.25631,32800000.0
2005-07-28 22:36:00,2.25595,2.25632,2.25579,2.25629,28400000.0
2005-07-28 22:37:00,2.2562,2.25638,2.25597,2.25638,40500000.0
2005-07-28 22:38:00,2.25648,2.25664,2.2563,2.2563,55700001.0
2005-07-28 22:39:00,2.25615,2.25671,2.25603,2.25667,42200000.0
2005-07-28 22:40:00,2.25637,2.25664,2.2562,2.25664,30200000.0
2005-07-28 22:41:00,2.25615,2.25655,2.25599,2.25608,39400000.0
2005-07-28 22:42:00,2.25589,2.25662,2.25589,2.25618,78400000.0
2005-07-28 22:43:00,2.25581,2.25644,2.25566,2.25619,115300000.0
2005-07-28 22:44:00,2.25625,2.2567,2.25608,2.25625,58100000.0
2005-07-28 22:45:00,2.25644,2.25662,2.25599,2.25599,78000000.0
2005-07-28 22:46:00,2.25627,2.2564,2.25554,2.25563,80000000.0
2005-07-28 22:47:00,2.25591,2.25626,2.25582,2.25626,48900000.0
2005-07-28 22:48:00,2.25593,2.25646,2.25588,2.25646,72700000.0
2005-07-28 22:49:00,2.25631,2.25659,2.25581,2.25644,75000000.0
2005-07-28 22:50:00,2.25652,2.25671,2.25627,2.25671,25200000.0
2005-07-28 22:51:00,2.25632,2.25671,2.25584,2.25622,94900000.0
2005-07-28 22:52:00,2.2562,2.25682,2.25605,2.25655,48800000.0
2005-07-28 22:53:00,2.25658,2.25674,2.25589,2.25646,34000000.0
2005-07-28 22:54:00,2.25627,2.25671,2.25614,2.25668,43100001.0
2005-07-28 22:55:00,2.25678,2.25692,2.2562,2.25656,39400000.0
2005-07-28 22:56:00,2.25671,2.25688,2.25619,2.25657,47300000.0
2005-07-28 22:57:00,2.25673,2.25693,2.25633,2.2565,40000000.0
2005-07-28 22:58:00,2.25644,2.25683,2.25633,2.2566,27000000.0
2005-07-28 22:59:00,2.25678,2.25678,2.25626,2.25646,38100000.0
2005-07-28 23:00:00,2.25673,2.25694,2.25644,2.25658,46600000.0
2005-07-28 23:01:00,2.2566,2.2571,2.25648,2.25685,43300000.0
2005-07-28 23:02:00,2.25693,2.25693,2.2567,2.25677,48500000.0
2005-07-28 23:03:00,2.2562,2.25708,2.25611,2.25701,36000000.0
2005-07-28 23:04:00,2.25655,2.25724,2.25638,2.25724,43700000.0
2005-07-28 23:05:00,2.25687,2.25689,2.2563,2.25689,29300000.0
2005-07-28 23:06:00,2.25702,2.25708,2.25661,2.25689,48200000.0
2005-07-28 23:07:00,2.25717,2.25727,2.25616,2.25707,38200000.0
2005-07-28 23:08:00,2.25689,2.25716,2.25661,2.25703,42100000.0
2005-07-28 23:09:00,2.25726,2.25735,2.25624,2.25634,30500000.0
2005-07-28 23:10:00,2.25598,2.25683,2.25598,2.25679,29400000.0
2005-07-28 23:11:00,2.25679,2.25679,2.2559,2.2559,49700000.0
2005-07-28 23:12:00,2.25643,2.25687,2.2563,2.25644,46000000.0
2005-07-28 23:13:00,2.25662,2.25717,2.25638,2.25638,21900000.0
2005-07-28 23:14:00,2.25707,2.25715,2.25636,2.25644,32300000.0
2005-07-28 23:15:00,2.2564,2.25724,2.2564,2.25724,53800001.0
2005-07-28 23:16:00,2.25662,2.25715,2.25662,2.25689,26000000.0
2005-07-28 23:17:00,2.25678,2.25721,2.25651,2.25709,35000000.0
2005-07-28 23:18:00,2.25706,2.25727,2.25665,2.25714,22200000.0
2005-07-28 23:19:00,2.25698,2.25717,2.25663,2.25702,25500000.0
2005-07-28 23:20:00,2.25712,2.25742,2.25672,2.25728,43900000.0
2005-07-28 23:21:00,2.25703,2.25739,2.25679,2.25722,34400000.0
2005-07-28 23:22:00,2.25716,2.25716,2.25649,2.25703,32200000.0
2005-07-28 23:23:00,2.25672,2.25692,2.25654,2.25667,51000000.0
2005-07-28 23:24:00,2.25697,2.257,2.25631,2.25639,42800000.0
2005-07-28 23:25:00,2.25712,2.25716,2.25639,2.25656,54600000.0
2005-07-28 23:26:00,2.25651,2.25698,2.25648,2.25648,27200000.0
2005-07-28 23:27:00,2.25651,2.25678,2.25634,2.25634,40900000.0
2005-07-28 23:28:00,2.25682,2.25697,2.25632,2.25634,46400000.0
2005-07-28 23:29:00,2.25659,2.25694,2.25659,2.25683,12700000.0
2005-07-28 23:30:00,2.25706,2.25706,2.25673,2.25698,32400000.0
2005-07-28 23:31:00,2.25696,2.25698,2.25637,2.25637,32000000.0
2005-07-28 23:32:00,2.25668,2.25711,2.25649,2.25649,44700000.0
2005-07-28 23:33:00,2.2568,2.25706,2.25637,2.25645,56000000.0
2005-07-28 23:34:00,2.25674,2.25718,2.25657,2.25704,48500000.0
2005-07-28 23:35:00,2.25688,2.25769,2.25685,2.25708,45100000.0
2005-07-28 23:36:00,2.25792,2.25792,2.25702,2.25784,53900000.0
2005-07-28 23:37:00,2.2572,2.25756,2.25703,2.25733,35900000.0
2005-07-28 23:38:00,2.25723,2.25747,2.25697,2.25697,28600000.0
2005-07-28 23:39:00,2.25691,2.25763,2.25683,2.25746,40300000.0
2005-07-28 23:40:00,2.25719,2.2579,2.25703,2.25784,29600000.0
2005-07-28 23:41:00,2.25716,2.25757,2.25693,2.25751,25800000.0
2005-07-28 23:42:00,2.25711,2.25773,2.25695,2.25773,38200000.0
2005-07-28 23:43:00,2.25772,2.25772,2.25697,2.25712,21200000.0
2005-07-28 23:44:00,2.2572,2.25787,2.25719,2.25751,55400000.0
2005-07-28 23:45:00,2.2573,2.25758,2.25729,2.25745,45800000.0
2005-07-28 23:46:00,2.25763,2.25779,2.25716,2.25779,56700000.0
2005-07-28 23:47:00,2.25698,2.25764,2.25687,2.2574,48600000.0
2005-07-28 23:48:00,2.25676,2.25763,2.25676,2.25758,37900000.0
2005-07-28 23:49:00,2.25754,2.25765,2.25689,2.25695,48400000.0
2005-07-28 23:50:00,2.25688,2.25778,2.25674,2.25737,39000000.0
2005-07-28 23:51:00,2.2573,2.25801,2.25712,2.25801,41300000.0
2005-07-28 23:52:00,2.25795,2.25805,2.25723,2.25732,31300000.0
2005-07-28 23:53:00,2.25704,2.25771,2.25698,2.25735,34200000.0
2005-07-28 23:54:00,2.25787,2.25787,2.25708,2.25726,17100000.0
2005-07-28 23:55:00,2.2576,2.25779,2.25718,2.25769,45200000.0
2005-07-28 23:56:00,2.25808,2.25815,2.25755,2.25777,44400000.0
2005-07-28 23:57:00,2.25774,2.25784,2.25688,2.25688,48700000.0
2005-07-28 23:58:00,2.25756,2.25776,2.25706,2.25774,38900000.0
2005-07-28 23:59:00,2.2579,2.2579,2.257,2.25706,19000000.0
2005-07-29 00:00:00,2.25723,2.25768,2.25718,2.2575,30300000.0
2005-07-29 00:01:00,2.25775,2.2578,2.25706,2.25719,33000000.0
2005-07-29 00:02:00,2.25671,2.25754,2.25663,2.2575,43000000.0
2005-07-29 00:03:00,2.25727,2.25739,2.25667,2.25718,45500000.0
2005-07-29 00:04:00,2.25721,2.25744,2.25696,2.25707,33000000.0
2005-07-29 00:05:00,2.25777,2.25777,2.25684,2.25751,43900000.0
2005-07-29 00:06:00,2.25728,2.25759,2.25696,2.25743,28400000.0
2005-07-29 00:07:00,2.2569,2.2571,2.25649,2.25673,29400000.0
2005-07-29 00:08:00,2.25643,2.25699,2.25636,2.25674,24800000.0
2005-07-29 00:09:00,2.25706,2.25725,2.25635,2.2569,45700000.0
2005-07-29 00:10:00,2.25727,2.25734,2.25671,2.2568,32100000.0
2005-07-29 00:11:00,2.25665,2.25708,2.25644,2.25671,33400000.0
2005-07-29 00:12:00,2.25695,2.25709,2.25609,2.25633,40300000.0
2005-07-29 00:13:00,2.2568,2.2568,2.25589,2.25597,22000000.0
2005-07-29 00:14:00,2.25622,2.25669,2.25586,2.25586,38000000.0
2005-07-29 00:15:00,2.25607,2.25622,2.25568,2.25571,41500000.0
2005-07-29 00:16:00,2.25632,2.25634,2.25534,2.25534,43000000.0
2005-07-29 00:17:00,2.25625,2.25655,2.25549,2.25594,37100000.0
2005-07-29 00:18:00,2.25541,2.2561,2.25522,2.25543,58800000.0
2005-07-29 00:19:00,2.25523,2.25593,2.25502,2.2557,36800000.0
2005-07-29 00:20:00,2.25615,2.25622,2.25564,2.25613,29100000.0
2005-07-29 00:21:00,2.25592,2.25605,2.25563,2.25567,42000000.0
2005-07-29 00:22:00,2.25574,2.25595,2.25518,2.25554,33400000.0
2005-07-29 00:23:00,2.25538,2.25593,2.25528,2.2555,48800000.0
2005-07-29 00:24:00,2.25564,2.25594,2.25541,2.25584,31200000.0
2005-07-29 00:25:00,2.25546,2.25559,2.2553,2.25545,42800000.0
2005-07-29 00:26:00,2.25494,2.25578,2.25494,2.25566,45400000.0
2005-07-29 00:27:00,2.25566,2.25591,2.25524,2.25538,29800000.0
2005-07-29 00:28:00,2.25564,2.25577,2.25518,2.25546,63000000.0
2005-07-29 00:29:00,2.25558,2.25558,2.25504,2.25513,36800000.0
2005-07-29 00:30:00,2.25569,2.25573,2.25533,2.25539,44100000.0
2005-07-29 00:31:00,2.25503,2.25574,2.25503,2.25574,24600000.0
2005-07-29 00:32:00,2.25513,2.25562,2.25502,2.25508,30900000.0
2005-07-29 00:33:00,2.2555,2.2555,2.25498,2.25498,54300000.0
2005-07-29 00:34:00,2.2555,2.25564,2.25502,2.25512,32000000.0
2005-07-29 00:35:00,2.2552,2.25584,2.2552,2.25557,33300000.0
2005-07-29 00:36:00,2.25533,2.25572,2.25507,2.25572,25700000.0
2005-07-29 00:37:00,2.25555,2.25575,2.25499,2.2552,23300000.0
2005-07-29 00:38:00,2.25542,2.25574,2.25525,2.25552,45700000.0
2005-07-29 00:39:00,2.25533,2.25597,2.25522,2.25563,35800000.0
2005-07-29 00:40:00,2.2555,2.2555,2.25511,2.25516,23700000.0
2005-07-29 00:41:00,2.2555,2.25592,2.25522,2.25534,28500000.0
2005-07-29 00:42:00,2.25554,2.25569,2.2553,2.25531,29700001.0
2005-07-29 00:43:00,2.25544,2.25551,2.25508,2.25545,47100000.0
2005-07-29 00:44:00,2.25548,2.2556,2.25502,2.25528,30200000.0
2005-07-29 00:45:00,2.25595,2.25601,2.25534,2.25534,30500000.0
2005-07-29 00:46:00,2.25559,2.25568,2.25486,2.25486,32200000.0
2005-07-29 00:47:00,2.25491,2.25569,2.25491,2.25567,32600000.0
2005-07-29 00:48:00,2.25524,2.25548,2.25504,2.25528,24000000.0
2005-07-29 00:49:00,2.2553,2.2553,2.25479,2.25507,29800000.0
2005-07-29 00:50:00,2.2551,2.25542,2.25502,2.25522,56900000.0
2005-07-29 00:51:00,2.25529,2.25533,2.25495,2.25524,27800000.0
2005-07-29 00:52:00,2.25541,2.25541,2.25457,2.25457,39700000.0
2005-07-29 00:53:00,2.2549,2.25531,2.25487,2.25514,58800000.0
2005-07-29 00:54:00,2.25537,2.25558,2.25482,2.25551,44600000.0
2005-07-29 00:55:00,2.25542,2.2556,2.25507,2.25536,35400000.0
2005-07-29 00:56:00,2.25531,2.25562,2.25518,2.25554,23700000.0
2005-07-29 00:57:00,2.25564,2.25573,2.25505,2.2554,56900000.0
2005-07-29 00:58:00,2.25528,2.25571,2.25522,2.25535,36400000.0
2005-07-29 00:59:00,2.25528,2.2557,2.25508,2.25566,43400000.0
2005-07-29 01:00:00,2.25571,2.25577,2.25542,2.25542,41400000.0
2005-07-29 01:01:00,2.25569,2.25597,2.25552,2.25581,40300000.0
2005-07-29 01:02:00,2.25565,2.25578,2.2554,2.25556,30400000.0
2005-07-29 01:03:00,2.25547,2.25589,2.25524,2.25545,50200000.0
2005-07-29 01:04:00,2.25587,2.25589,2.25509,2.2552,25100000.0
2005-07-29 01:05:00,2.25566,2.256,2.25531,2.25598,31500000.0
2005-07-29 01:06:00,2.25578,2.25654,2.25561,2.25654,33300000.0
2005-07-29 01:07:00,2.2556,2.25616,2.25556,2.25589,25000000.0
2005-07-29 01:08:00,2.25585,2.25617,2.25584,2.25597,49500000.0
2005-07-29 01:09:00,2.25625,2.25627,2.25538,2.256,51900000.0
2005-07-29 01:10:00,2.25576,2.25613,2.25552,2.25604,38000000.0
2005-07-29 01:11:00,2.25602,2.25611,2.25577,2.25585,43000000.0
2005-07-29 01:12:00,2.25585,2.25622,2.25568,2.25598,23500000.0
2005-07-29 01:13:00,2.25579,2.25603,2.25566,2.25575,30700000.0
2005-07-29 01:14:00,2.25577,2.25613,2.25567,2.25613,45200000.0
2005-07-29 01:15:00,2.25606,2.25619,2.25575,2.25589,27200000.0
2005-07-29 01:16:00,2.25642,2.25642,2.25538,2.25541,28000000.0
2005-07-29 01:17:00,2.2555,2.25577,2.25548,2.25561,36500000.0
2005-07-29 01:18:00,2.25582,2.25589,2.25553,2.25581,39600000.0
2005-07-29 01:19:00,2.25605,2.25624,2.25555,2.25555,29800000.0
2005-07-29 01:20:00,2.25559,2.25597,2.25559,2.25566,44100000.0
2005-07-29 01:21:00,2.25568,2.25623,2.25568,2.25606,33799999.0
2005-07-29 01:22:00,2.25568,2.25619,2.25538,2.25587,43700000.0
2005-07-29 01:23:00,2.25625,2.25625,2.25538,2.2558,51700000.0
2005-07-29 01:24:00,2.25548,2.25618,2.25548,2.25598,44100000.0
2005-07-29 01:25:00,2.25572,2.25604,2.25561,2.25577,57700000.0
2005-07-29 01:26:00,2.25565,2.25565,2.25497,2.2551,49200000.0
2005-07-29 01:27:00,2.25538,2.25567,2.25522,2.25556,53800000.0
2005-07-29 01:28:00,2.25609,2.25621,2.25529,2.25529,53000000.0
2005-07-29 01:29:00,2.2557,2.25592,2.25519,2.25544,49300000.0
2005-07-29 01:30:00,2.25568,2.25592,2.25514,2.25536,39900000.0
2005-07-29 01:31:00,2.2554,2.25561,2.25513,2.25549,39500000.0
2005-07-29 01:32:00,2.25565,2.25611,2.25542,2.25569,30100000.0
2005-07-29 01:33:00,2.25546,2.25561,2.25523,2.25541,33200000.0
2005-07-29 01:34:00,2.2557,2.25572,2.25483,2.25519,39900000.0
2005-07-29 01:35:00,2.2553,2.25559,2.25507,2.25528,41400000.0
2005-07-29 01:36:00,2.2553,2.25586,2.25494,2.25586,46900000.0
2005-07-29 01:37:00,2.25548,2.25548,2.25459,2.25459,17300000.0
2005-07-29 01:38:00,2.25525,2.25525,2.25433,2.2547,36100000.0
2005-07-29 01:39:00,2.25461,2.25479,2.25432,2.2544,31500000.0
2005-07-29 01:40:00,2.25451,2.25502,2.25437,2.25459,36000000.0
2005-07-29 01:41:00,2.25479,2.25498,2.25446,2.25496,49000000.0
2005-07-29 01:42:00,2.25495,2.2553,2.25472,2.2548,46400000.0
2005-07-29 01:43:00,2.25423,2.25504,2.25423,2.25461,32200000.0
2005-07-29 01:44:00,2.25473,2.25505,2.25436,2.25474,38600000.0
2005-07-29 01:45:00,2.25453,2.25502,2.25441,2.25497,36400000.0
2005-07-29 01:46:00,2.25436,2.2551,2.25436,2.2547,30000000.0
2005-07-29 01:47:00,2.25469,2.25494,2.25428,2.25443,30300000.0
2005-07-29 01:48:00,2.25494,2.25496,2.25416,2.25436,46000001.0
2005-07-29 01:49:00,2.25453,2.25505,2.25428,2.25499,39000000.0
2005-07-29 01:50:00,2.25486,2.25517,2.25483,2.25508,36500000.0
2005-07-29 01:51:00,2.2552,2.2552,2.25468,2.25474,20800000.0
2005-07-29 01:52:00,2.25471,2.25509,2.2547,2.25475,57800000.0
2005-07-29 01:53:00,2.25465,2.25503,2.25457,2.25503,60400000.0
2005-07-29 01:54:00,2.25497,2.25513,2.25451,2.25478,35900000.0
2005-07-29 01:55:00,2.25489,2.25525,2.2548,2.25496,16300000.0
2005-07-29 01:56:00,2.25463,2.25495,2.25442,2.25463,22200000.0
2005-07-29 01:57:00,2.25475,2.25517,2.25449,2.25504,52400000.0
2005-07-29 01:58:00,2.25487,2.25506,2.25469,2.25492,32800000.0
2005-07-29 01:59:00,2.25511,2.25541,2.25482,2.25513,37500000.0
2005-07-29 02:00:00,2.25516,2.2553,2.2546,2.25496,56400000.0
2005-07-29 02:01:00,2.25499,2.25542,2.25493,2.25524,81800000.0
2005-07-29 02:02:00,2.25443,2.25543,2.2544,2.25528,29500000.0
2005-07-29 02:03:00,2.25529,2.25549,2.25461,2.2547,18100000.0
2005-07-29 02:04:00,2.25496,2.25556,2.25496,2.25525,17800000.0
2005-07-29 02:05:00,2.2549,2.2554,2.2546,2.25506,56400000.0
2005-07-29 02:06:00,2.25502,2.25503,2.25457,2.25469,44500000.0
2005-07-29 02:07:00,2.25465,2.25543,2.25465,2.25543,35500000.0
2005-07-29 02:08:00,2.25481,2.2553,2.25481,2.25503,36500000.0
2005-07-29 02:09:00,2.25525,2.25549,2.25497,2.25539,32000000.0
2005-07-29 02:10:00,2.25541,2.25553,2.25515,2.25526,55200000.0
2005-07-29 02:11:00,2.25536,2.25591,2.25536,2.25577,31600000.0
2005-07-29 02:12:00,2.25558,2.25582,2.25523,2.25577,33200000.0
2005-07-29 02:13:00,2.25534,2.25541,2.25488,2.25492,36600000.0
2005-07-29 02:14:00,2.25534,2.2556,2.25495,2.25532,33400000.0
2005-07-29 02:15:00,2.25544,2.2558,2.25516,2.25548,37400000.0
2005-07-29 02:16:00,2.25558,2.25572,2.25538,2.25561,24000000.0
2005-07-29 02:17:00,2.25525,2.25579,2.25516,2.2555,35600000.0
2005-07-29 02:18:00,2.25532,2.25576,2.25511,2.25547,28100000.0
2005-07-29 02:19:00,2.25565,2.25565,2.25526,2.25542,27700000.0
2005-07-29 02:20:00,2.25535,2.25563,2.25531,2.2556,28200000.0
2005-07-29 02:21:00,2.2557,2.2557,2.25505,2.25549,53700000.0
2005-07-29 02:22:00,2.25533,2.25587,2.25532,2.25564,30300000.0
2005-07-29 02:23:00,2.25573,2.25581,2.25541,2.25566,33200000.0
2005-07-29 02:24:00,2.25543,2.25595,2.25518,2.2558,56300000.0
2005-07-29 02:25:00,2.2556,2.25592,2.2554,2.25569,26000000.0
2005-07-29 02:26:00,2.2559,2.25601,2.25531,2.25583,31200000.0
2005-07-29 02:27:00,2.25521,2.25547,2.25473,2.25547,43300000.0
2005-07-29 02:28:00,2.25482,2.25532,2.25464,2.25467,60200001.0
2005-07-29 02:29:00,2.25475,2.25503,2.25471,2.25474,33800000.0
2005-07-29 02:30:00,2.25481,2.25533,2.25481,2.25487,43300000.0
2005-07-29 02:31:00,2.25453,2.25562,2.25442,2.25562,39100001.0
2005-07-29 02:32:00,2.2553,2.25542,2.25473,2.25507,31200000.0
2005-07-29 02:33:00,2.25487,2.25535,2.25474,2.25517,30900000.0
2005-07-29 02:34:00,2.25539,2.25539,2.25458,2.25473,21900000.0
2005-07-29 02:35:00,2.25457,2.25501,2.25439,2.25474,22000000.0
2005-07-29 02:36:00,2.25467,2.25486,2.25445,2.25468,36400000.0
2005-07-29 02:37:00,2.25424,2.25507,2.25424,2.25507,47200000.0
2005-07-29 02:38:00,2.25495,2.25518,2.25464,2.25466,20800000.0
2005-07-29 02:39:00,2.2547,2.25496,2.25444,2.25486,16800000.0
2005-07-29 02:40:00,2.25482,2.2549,2.25448,2.25469,21900000.0
2005-07-29 02:41:00,2.255,2.25505,2.25431,2.25448,34200000.0
2005-07-29 02:42:00,2.25442,2.25454,2.25371,2.25406,65000000.0
2005-07-29 02:43:00,2.25438,2.25455,2.25374,2.25378,63400000.0
2005-07-29 02:44:00,2.25363,2.25433,2.25363,2.25414,26000000.0
2005-07-29 02:45:00,2.25373,2.25445,2.25355,2.2539,33700000.0
2005-07-29 02:46:00,2.25415,2.25422,2.25354,2.25417,25400000.0
2005-07-29 02:47:00,2.25363,2.25443,2.25362,2.25412,36100000.0
2005-07-29 02:48:00,2.2538,2.25445,2.25371,2.25443,32100000.0
2005-07-29 02:49:00,2.25435,2.25441,2.25402,2.25433,60000000.0
2005-07-29 02:50:00,2.25424,2.25455,2.25398,2.25449,23000000.0
2005-07-29 02:51:00,2.25452,2.2548,2.25427,2.25447,24400000.0
2005-07-29 02:52:00,2.25448,2.25529,2.25447,2.25523,41900000.0
2005-07-29 02:53:00,2.25545,2.25552,2.25499,2.25545,31500000.0
2005-07-29 02:54:00,2.25558,2.25569,2.25513,2.25518,26200000.0
2005-07-29 02:55:00,2.25478,2.25561,2.25478,2.25546,31100000.0
2005-07-29 02:56:00,2.25558,2.25589,2.25523,2.25545,35700000.0
2005-07-29 02:57:00,2.2554,2.25574,2.25506,2.25534,24000000.0
2005-07-29 02:58:00,2.25537,2.25546,2.25474,2.25491,26600000.0
2005-07-29 02:59:00,2.25525,2.25538,2.25459,2.25498,50800000.0
2005-07-29 03:00:00,2.25566,2.25595,2.25532,2.25536,16600000.0
2005-07-29 03:01:00,2.25524,2.25561,2.25506,2.25545,32900000.0
2005-07-29 03:02:00,2.25577,2.2559,2.25508,2.25563,49900000.0
2005-07-29 03:03:00,2.25544,2.256,2.2553,2.25594,32500000.0
2005-07-29 03:04:00,2.25565,2.25605,2.25538,2.25595,38200000.0
2005-07-29 03:05:00,2.25583,2.25612,2.25532,2.25595,42200000.0
2005-07-29 03:06:00,2.25588,2.25627,2.25569,2.25594,27300000.0
2005-07-29 03:07:00,2.25563,2.25577,2.25539,2.25552,19600000.0
2005-07-29 03:08:00,2.25544,2.25573,2.25521,2.25525,56900000.0
2005-07-29 03:09:00,2.2555,2.2556,2.25501,2.25521,41200000.0
2005-07-29 03:10:00,2.25567,2.25574,2.25444,2.25444,25300000.0
2005-07-29 03:11:00,2.2544,2.2549,2.25432,2.25466,32300000.0
2005-07-29 03:12:00,2.25535,2.25544,2.25469,2.25487,30800000.0
2005-07-29 03:13:00,2.25487,2.255,2.25447,2.25447,48400000.0
2005-07-29 03:14:00,2.25468,2.25527,2.25437,2.25512,52400000.0
2005-07-29 03:15:00,2.25506,2.25512,2.25429,2.25435,22000000.0
2005-07-29 03:16:00,2.25495,2.255,2.25394,2.25452,51400000.0
2005-07-29 03:17:00,2.2547,2.25531,2.2544,2.25512,44000000.0
2005-07-29 03:18:00,2.25493,2.25532,2.25479,2.25532,19400000.0
2005-07-29 03:19:00,2.25508,2.2556,2.2547,2.25499,34600000.0
2005-07-29 03:20:00,2.25541,2.25544,2.25504,2.25542,34500000.0
2005-07-29 03:21:00,2.25541,2.25541,2.25465,2.25478,30400000.0
2005-07-29 03:22:00,2.2555,2.2555,2.25462,2.2551,41100000.0
2005-07-29 03:23:00,2.25472,2.2552,2.25449,2.25469,27600000.0
2005-07-29 03:24:00,2.25441,2.25507,2.25424,2.25499,33500000.0
2005-07-29 03:25:00,2.25498,2.25498,2.25411,2.25411,47700001.0
2005-07-29 03:26:00,2.25437,2.25523,2.25414,2.25518,26400000.0
2005-07-29 03:27:00,2.25515,2.25523,2.2546,2.25515,43600000.0
2005-07-29 03:28:00,2.25493,2.25538,2.25479,2.25502,43400000.0
2005-07-29 03:29:00,2.25518,2.25525,2.25464,2.25471,33000000.0
2005-07-29 03:30:00,2.25512,2.25535,2.25498,2.25525,20700000.0
2005-07-29 03:31:00,2.25503,2.25513,2.25474,2.25504,40100000.0
2005-07-29 03:32:00,2.25493,2.25523,2.25482,2.25496,37500000.0
2005-07-29 03:33:00,2.25485,2.255,2.25437,2.2548,26500000.0
2005-07-29 03:34:00,2.25504,2.25525,2.25482,2.25516,42400000.0
2005-07-29 03:35:00,2.25485,2.25534,2.25467,2.25508,31100000.0
2005-07-29 03:36:00,2.25517,2.25541,2.25481,2.2549,44700000.0
2005-07-29 03:37:00,2.2552,2.25537,2.25476,2.25505,39500000.0
2005-07-29 03:38:00,2.25525,2.25555,2.25497,2.25555,41700000.0
2005-07-29 03:39:00,2.2554,2.25553,2.25502,2.25521,20800000.0
2005-07-29 03:40:00,2.25521,2.25564,2.25517,2.2553,65900000.0
2005-07-29 03:41:00,2.25534,2.25543,2.25477,2.25519,55700000.0
2005-07-29 03:42:00,2.25523,2.2554,2.25497,2.25514,27300000.0
2005-07-29 03:43:00,2.25525,2.25525,2.2547,2.25478,31000000.0
2005-07-29 03:44:00,2.25491,2.25514,2.25444,2.25444,30200000.0
2005-07-29 03:45:00,2.25441,2.25478,2.25405,2.25416,32400000.0
2005-07-29 03:46:00,2.25444,2.25515,2.25435,2.25502,36800000.0
2005-07-29 03:47:00,2.25498,2.25515,2.25451,2.25487,72800000.0
2005-07-29 03:48:00,2.25519,2.25533,2.25427,2.25481,43200000.0
2005-07-29 03:49:00,2.25443,2.25476,2.25432,2.25432,50500000.0
2005-07-29 03:50:00,2.25431,2.25443,2.25409,2.25429,26000000.0
2005-07-29 03:51:00,2.25433,2.25452,2.25408,2.25434,23300000.0
2005-07-29 03:52:00,2.25425,2.25456,2.25405,2.25425,43500000.0
2005-07-29 03:53:00,2.25394,2.25434,2.25389,2.25389,29000000.0
2005-07-29 03:54:00,2.25405,2.25414,2.25371,2.25384,36000000.0
2005-07-29 03:55:00,2.25405,2.25427,2.25379,2.25392,32900000.0
2005-07-29 03:56:00,2.25345,2.25447,2.25345,2.25423,46500000.0
2005-07-29 03:57:00,2.25373,2.2543,2.25365,2.25396,42600000.0
2005-07-29 03:58:00,2.25401,2.25433,2.25386,2.25433,32300000.0
2005-07-29 03:59:00,2.25429,2.2544,2.25379,2.25426,51800000.0
2005-07-29 04:00:00,2.25399,2.25417,2.25374,2.25387,48200000.0
2005-07-29 04:01:00,2.2539,2.25411,2.25358,2.25393,29300000.0
2005-07-29 04:02:00,2.25376,2.25395,2.25334,2.2539,57700000.0
2005-07-29 04:03:00,2.25318,2.25409,2.25318,2.25395,23200000.0
2005-07-29 04:04:00,2.25373,2.25404,2.25354,2.25377,49100000.0
2005-07-29 04:05:00,2.25348,2.25431,2.25342,2.25431,34000000.0
2005-07-29 04:06:00,2.25417,2.25417,2.25314,2.25403,44500000.0
2005-07-29 04:07:00,2.25363,2.25404,2.2535,2.25361,16900000.0
2005-07-29 04:08:00,2.25355,2.25422,2.25332,2.25383,31800000.0
2005-07-29 04:09:00,2.25397,2.25409,2.25342,2.25382,46600000.0
2005-07-29 04:10:00,2.25407,2.2543,2.2535,2.2535,20600000.0
2005-07-29 04:11:00,2.25356,2.25382,2.2532,2.25337,39300000.0
2005-07-29 04:12:00,2.25362,2.25411,2.25351,2.25385,28600000.0
2005-07-29 04:13:00,2.25348,2.25415,2.25337,2.25378,62300001.0
2005-07-29 04:14:00,2.25427,2.25436,2.25364,2.25397,46100000.0
2005-07-29 04:15:00,2.25401,2.25423,2.25376,2.25388,43800000.0
2005-07-29 04:16:00,2.25408,2.25423,2.25374,2.25396,26400000.0
2005-07-29 04:17:00,2.25402,2.25413,2.25338,2.25338,47300000.0
2005-07-29 04:18:00,2.25388,2.25429,2.25345,2.25379,46200000.0
2005-07-29 04:19:00,2.2542,2.25433,2.25336,2.25414,39500000.0
2005-07-29 04:20:00,2.2539,2.25441,2.25351,2.25422,29400000.0
2005-07-29 04:21:00,2.25415,2.25415,2.25335,2.25363,32300000.0
2005-07-29 04:22:00,2.25369,2.25398,2.2534,2.2537,29700000.0
2005-07-29 04:23:00,2.25363,2.25408,2.25358,2.25379,24500000.0
2005-07-29 04:24:00,2.25381,2.25395,2.25351,2.25375,52000000.0
2005-07-29 04:25:00,2.25395,2.25402,2.2535,2.25364,40100001.0
2005-07-29 04:26:00,2.25314,2.25381,2.25314,2.25346,33200000.0
2005-07-29 04:27:00,2.25399,2.25408,2.2534,2.25367,29100000.0
2005-07-29 04:28:00,2.25361,2.25383,2.25334,2.25375,57700000.0
2005-07-29 04:29:00,2.25345,2.25389,2.25319,2.25343,33300000.0
2005-07-29 04:30:00,2.25357,2.25389,2.25332,2.25385,53900000.0
2005-07-29 04:31:00,2.25379,2.25404,2.25336,2.25356,48700000.0
2005-07-29 04:32:00,2.25337,2.25391,2.25329,2.2536,42600000.0
2005-07-29 04:33:00,2.25407,2.25407,2.25317,2.25328,56200000.0
2005-07-29 04:34:00,2.25375,2.25382,2.25338,2.25373,61800000.0
2005-07-29 04:35:00,2.25348,2.25383,2.25333,2.25365,42300000.0
2005-07-29 04:36:00,2.25379,2.25388,2.25339,2.25376,44300000.0
2005-07-29 04:37:00,2.25387,2.25396,2.2532,2.25346,28200000.0
2005-07-29 04:38:00,2.25333,2.25364,2.25304,2.25364,33600000.0
2005-07-29 04:39:00,2.25351,2.25383,2.25318,2.2536,38400000.0
2005-07-29 04:40:00,2.25321,2.25369,2.25302,2.25369,40400000.0
2005-07-29 04:41:00,2.25327,2.25354,2.25288,2.25314,38400000.0
2005-07-29 04:42:00,2.253,2.25366,2.25296,2.2534,50100000.0
2005-07-29 04:43:00,2.25365,2.25365,2.25299,2.25348,38900001.0
2005-07-29 04:44:00,2.25376,2.25376,2.253,2.25311,27600000.0
2005-07-29 04:45:00,2.25271,2.25346,2.25268,2.25346,32700000.0
2005-07-29 04:46:00,2.25333,2.25399,2.25321,2.25397,31600000.0
2005-07-29 04:47:00,2.2541,2.2544,2.25361,2.25385,18300000.0
2005-07-29 04:48:00,2.25373,2.25435,2.2536,2.25372,61800000.0
2005-07-29 04:49:00,2.25362,2.25401,2.253,2.25346,27700000.0
2005-07-29 04:50:00,2.25372,2.25389,2.2532,2.25351,38600000.0
2005-07-29 04:51:00,2.2538,2.25403,2.25304,2.25385,32000000.0
2005-07-29 04:52:00,2.25362,2.25384,2.25322,2.25376,47100001.0
2005-07-29 04:53:00,2.25401,2.25436,2.25385,2.25407,28400000.0
2005-07-29 04:54:00,2.25411,2.25431,2.25393,2.25416,39400000.0
2005-07-29 04:55:00,2.25378,2.25402,2.25352,2.25399,33000000.0
2005-07-29 04:56:00,2.25437,2.25462,2.25395,2.25421,35900000.0
2005-07-29 04:57:00,2.25396,2.25451,2.25381,2.25426,40900000.0
2005-07-29 04:58:00,2.2544,2.25449,2.25403,2.25413,33400000.0
2005-07-29 04:59:00,2.25412,2.25454,2.2541,2.25441,73499999.0
2005-07-29 05:00:00,2.25457,2.25457,2.254,2.25413,43800000.0
2005-07-29 05:01:00,2.25389,2.25442,2.25389,2.25428,55700001.0
2005-07-29 05:02:00,2.25412,2.25451,2.25374,2.25451,55299999.0
2005-07-29 05:03:00,2.25409,2.25451,2.25393,2.25417,35400000.0
2005-07-29 05:04:00,2.25434,2.25463,2.25385,2.25413,32200000.0
2005-07-29 05:05:00,2.25435,2.25469,2.25409,2.25436,27500000.0
2005-07-29 05:06:00,2.25432,2.25459,2.25415,2.25427,49300000.0
2005-07-29 05:07:00,2.25462,2.2548,2.25436,2.25462,38900000.0
2005-07-29 05:08:00,2.25449,2.25478,2.25449,2.25457,41200000.0
2005-07-29 05:09:00,2.25435,2.25464,2.2541,2.25459,35100000.0
2005-07-29 05:10:00,2.25393,2.25474,2.25393,2.25457,22200000.0
2005-07-29 05:11:00,2.25428,2.25456,2.254,2.25415,61300001.0
2005-07-29 05:12:00,2.25434,2.25444,2.25388,2.25408,46800000.0
2005-07-29 05:13:00,2.25435,2.25462,2.25373,2.25391,49800000.0
2005-07-29 05:14:00,2.25403,2.25449,2.25392,2.25422,43600000.0
2005-07-29 05:15:00,2.254,2.25428,2.25366,2.25428,31600000.0
2005-07-29 05:16:00,2.25347,2.25451,2.25347,2.25446,54400000.0
2005-07-29 05:17:00,2.2545,2.25455,2.2538,2.25382,37000000.0
2005-07-29 05:18:00,2.25452,2.25466,2.2537,2.25441,47400000.0
2005-07-29 05:19:00,2.254,2.25443,2.25383,2.2541,55400000.0
2005-07-29 05:20:00,2.25425,2.2545,2.25372,2.25372,41300000.0
2005-07-29 05:21:00,2.25372,2.254,2.25372,2.25374,23000000.0
2005-07-29 05:22:00,2.25394,2.25427,2.25391,2.25406,31600000.0
2005-07-29 05:23:00,2.25385,2.25431,2.25373,2.25413,16900000.0
2005-07-29 05:24:00,2.25392,2.25432,2.25392,2.25412,33600000.0
2005-07-29 05:25:00,2.2539,2.25461,2.25377,2.2544,27300000.0
2005-07-29 05:26:00,2.25353,2.25433,2.25353,2.25433,38600000.0
2005-07-29 05:27:00,2.25398,2.25413,2.25356,2.2536,38000000.0
2005-07-29 05:28:00,2.2539,2.25429,2.25354,2.25421,31500000.0
2005-07-29 05:29:00,2.25427,2.25436,2.25344,2.25382,47200000.0
2005-07-29 05:30:00,2.25382,2.2542,2.25364,2.25396,30000000.0
2005-07-29 05:31:00,2.25365,2.25427,2.25365,2.25384,35600000.0
2005-07-29 05:32:00,2.25404,2.25428,2.25387,2.25412,27700000.0
2005-07-29 05:33:00,2.25419,2.25427,2.25359,2.25392,43800000.0
2005-07-29 05:34:00,2.25371,2.25421,2.25353,2.25406,26200000.0
2005-07-29 05:35:00,2.25429,2.25429,2.25364,2.25429,40600000.0
2005-07-29 05:36:00,2.25442,2.25455,2.25373,2.25397,38500000.0
2005-07-29 05:37:00,2.25374,2.25431,2.25367,2.25413,27300000.0
2005-07-29 05:38:00,2.25399,2.2542,2.25362,2.2541,54900001.0
2005-07-29 05:39:00,2.25406,2.25424,2.25381,2.25393,33800000.0
2005-07-29 05:40:00,2.25362,2.25436,2.25352,2.25436,40300000.0
2005-07-29 05:41:00,2.2539,2.25425,2.25369,2.25425,63000000.0
2005-07-29 05:42:00,2.25441,2.25448,2.25389,2.25408,23400000.0
2005-07-29 05:43:00,2.25424,2.25433,2.25408,2.25418,67700000.0
2005-07-29 05:44:00,2.2542,2.25444,2.2541,2.25442,48400000.0
2005-07-29 05:45:00,2.25445,2.25474,2.25424,2.2547,33500000.0
2005-07-29 05:46:00,2.25463,2.25502,2.25451,2.25485,23000000.0
2005-07-29 05:47:00,2.25479,2.25492,2.25448,2.2548,67700000.0
2005-07-29 05:48:00,2.25468,2.25515,2.25429,2.25486,22800000.0
2005-07-29 05:49:00,2.25454,2.25513,2.25454,2.25483,30700000.0
2005-07-29 05:50:00,2.2555,2.25583,2.25495,2.25528,24500000.0
2005-07-29 05:51:00,2.25529,2.25538,2.25469,2.25534,64300000.0
2005-07-29 05:52:00,2.25552,2.25554,2.25494,2.25518,47000000.0
2005-07-29 05:53:00,2.25493,2.25534,2.2549,2.25517,34100000.0
2005-07-29 05:54:00,2.25506,2.25523,2.25473,2.25493,28100000.0
2005-07-29 05:55:00,2.25495,2.25539,2.25462,2.25533,30000000.0
2005-07-29 05:56:00,2.25527,2.25547,2.25466,2.25471,27600000.0
2005-07-29 05:57:00,2.255,2.25548,2.25485,2.25536,46100000.0
2005-07-29 05:58:00,2.2552,2.25572,2.2552,2.25551,50100000.0
2005-07-29 05:59:00,2.2555,2.25553,2.2551,2.25546,31000000.0
2005-07-29 06:00:00,2.25555,2.25567,2.25512,2.25512,30400000.0
2005-07-29 06:01:00,2.2551,2.25565,2.25505,2.25527,49900000.0
2005-07-29 06:02:00,2.25544,2.25562,2.25529,2.25562,55300000.0
2005-07-29 06:03:00,2.25534,2.25572,2.2552,2.25553,45700000.0
2005-07-29 06:04:00,2.25503,2.25564,2.25498,2.25564,26800000.0
2005-07-29 06:05:00,2.25532,2.25572,2.25532,2.25556,45600000.0
2005-07-29 06:06:00,2.25594,2.25594,2.25526,2.25538,32600000.0
2005-07-29 06:07:00,2.256,2.25604,2.25558,2.25576,42700000.0
2005-07-29 06:08:00,2.25548,2.25593,2.25527,2.25575,23200000.0
2005-07-29 06:09:00,2.25559,2.25568,2.25526,2.25545,32200000.0
2005-07-29 06:10:00,2.25534,2.25569,2.25518,2.25557,28700000.0
2005-07-29 06:11:00,2.25539,2.2557,2.25525,2.2557,30100000.0
2005-07-29 06:12:00,2.25541,2.2558,2.2553,2.25568,25200000.0
2005-07-29 06:13:00,2.25556,2.25574,2.25525,2.25566,18500000.0
2005-07-29 06:14:00,2.25548,2.25548,2.25512,2.25525,43500000.0
2005-07-29 06:15:00,2.25505,2.25556,2.25488,2.2554,24300000.0
2005-07-29 06:16:00,2.25525,2.25556,2.25495,2.25549,53700000.0
2005-07-29 06:17:00,2.25549,2.25559,2.25483,2.25517,58500000.0
2005-07-29 06:18:00,2.25524,2.2557,2.25502,2.25569,40600000.0
2005-07-29 06:19:00,2.25581,2.25581,2.25503,2.25528,60600000.0
2005-07-29 06:20:00,2.25524,2.25553,2.25505,2.25505,61100000.0
2005-07-29 06:21:00,2.25501,2.25546,2.25487,2.25537,49300000.0
2005-07-29 06:22:00,2.25549,2.25578,2.25502,2.25578,18000000.0
2005-07-29 06:23:00,2.25563,2.25588,2.25533,2.25571,50500000.0
2005-07-29 06:24:00,2.2555,2.25584,2.25547,2.25584,18200000.0
2005-07-29 06:25:00,2.25577,2.25602,2.25548,2.25594,36000000.0
2005-07-29 06:26:00,2.25565,2.25592,2.25537,2.25558,55500001.0
2005-07-29 06:27:00,2.25565,2.25571,2.25507,2.25541,26200000.0
2005-07-29 06:28:00,2.25569,2.25569,2.2552,2.25528,27200000.0
2005-07-29 06:29:00,2.25509,2.25562,2.25489,2.25527,42200000.0
2005-07-29 06:30:00,2.25516,2.25588,2.25514,2.25566,22000000.0
2005-07-29 06:31:00,2.25516,2.25589,2.25509,2.25565,41300000.0
2005-07-29 06:32:00,2.25558,2.25584,2.2552,2.25584,28300000.0
2005-07-29 06:33:00,2.25572,2.25579,2.25526,2.25528,39100000.0
2005-07-29 06:34:00,2.25558,2.2559,2.25529,2.25529,48100000.0
2005-07-29 06:35:00,2.25535,2.25548,2.25504,2.25533,55900000.0
2005-07-29 06:36:00,2.25536,2.25604,2.25514,2.25604,26200000.0
2005-07-29 06:37:00,2.25528,2.25593,2.25523,2.25555,48800000.0
2005-07-29 06:38:00,2.25573,2.25587,2.25538,2.25538,40700000.0
2005-07-29 06:39:00,2.25545,2.25575,2.25516,2.25522,30300000.0
2005-07-29 06:40:00,2.25586,2.25594,2.2551,2.25535,41300000.0
2005-07-29 06:41:00,2.25511,2.2554,2.25498,2.25498,27400000.0
2005-07-29 06:42:00,2.25542,2.25564,2.25502,2.2552,34600000.0
2005-07-29 06:43:00,2.25519,2.25541,2.25476,2.25506,41800000.0
2005-07-29 06:44:00,2.25482,2.25535,2.25462,2.25535,10600000.0
2005-07-29 06:45:00,2.25487,2.25561,2.25487,2.25519,31600000.0
2005-07-29 06:46:00,2.25488,2.25544,2.25455,2.25532,32400000.0
2005-07-29 06:47:00,2.25505,2.25558,2.25491,2.25536,38100000.0
2005-07-29 06:48:00,2.25523,2.25536,2.25473,2.25473,41300000.0
2005-07-29 06:49:00,2.25531,2.25572,2.25521,2.25558,34200000.0
2005-07-29 06:50:00,2.25565,2.25565,2.25496,2.25511,48000000.0
2005-07-29 06:51:00,2.25522,2.25581,2.25511,2.25555,46800000.0
2005-07-29 06:52:00,2.25496,2.25566,2.25476,2.25566,37800000.0
2005-07-29 06:53:00,2.2554,2.25567,2.25511,2.25561,20500000.0
2005-07-29 06:54:00,2.2553,2.25551,2.25504,2.25522,29900000.0
2005-07-29 06:55:00,2.2553,2.25565,2.25515,2.25564,25600000.0
2005-07-29 06:56:00,2.25566,2.25566,2.2554,2.25547,48500000.0
2005-07-29 06:57:00,2.25567,2.25568,2.25518,2.25553,47500000.0
2005-07-29 06:58:00,2.25558,2.2558,2.25505,2.25553,30600000.0
2005-07-29 06:59:00,2.25525,2.25579,2.25505,2.25563,46900000.0
2005-07-29 07:00:00,2.25542,2.25554,2.25512,2.25538,29900000.0
2005-07-29 07:01:00,2.25513,2.2556,2.25498,2.2554,34700000.0
2005-07-29 07:02:00,2.25535,2.25594,2.25515,2.25594,29700000.0
2005-07-29 07:03:00,2.25548,2.25563,2.25534,2.25558,32500000.0
2005-07-29 07:04:00,2.25547,2.25568,2.25517,2.25523,43600000.0
2005-07-29 07:05:00,2.25554,2.25581,2.25529,2.25564,19900000.0
2005-07-29 07:06:00,2.25531,2.25566,2.25526,2.25566,29800000.0
2005-07-29 07:07:00,2.25587,2.25592,2.25533,2.25533,27700000.0
2005-07-29 07:08:00,2.25541,2.25582,2.25526,2.25549,37700000.0
2005-07-29 07:09:00,2.25559,2.25601,2.25554,2.25601,24700000.0
2005-07-29 07:10:00,2.25518,2.25596,2.25518,2.25586,28000000.0
2005-07-29 07:11:00,2.2557,2.2557,2.25523,2.25548,15500000.0
2005-07-29 07:12:00,2.25512,2.25568,2.25512,2.2556,18700000.0
2005-07-29 07:13:00,2.25531,2.256,2.25521,2.256,43600000.0
2005-07-29 07:14:00,2.25555,2.25613,2.25553,2.25604,22100000.0
2005-07-29 07:15:00,2.25579,2.25619,2.25553,2.25619,37400000.0
2005-07-29 07:16:00,2.25597,2.25621,2.25586,2.25593,43900000.0
2005-07-29 07:17:00,2.25554,2.2561,2.25535,2.2561,26700000.0
2005-07-29 07:18:00,2.25573,2.25618,2.25573,2.25584,19100000.0
2005-07-29 07:19:00,2.25567,2.25591,2.25562,2.25573,38700000.0
2005-07-29 07:20:00,2.25511,2.25643,2.25511,2.25643,31800000.0
2005-07-29 07:21:00,2.2565,2.25653,2.25538,2.25538,30900000.0
2005-07-29 07:22:00,2.25604,2.25625,2.25557,2.2558,39900000.0
2005-07-29 07:23:00,2.25594,2.25613,2.25542,2.25588,57500000.0
2005-07-29 07:24:00,2.25594,2.25638,2.25572,2.25622,36800000.0
2005-07-29 07:25:00,2.25617,2.25648,2.25596,2.25648,25400000.0
2005-07-29 07:26:00,2.25642,2.2565,2.25586,2.25626,27800000.0
2005-07-29 07:27:00,2.25631,2.25631,2.25582,2.25592,32500000.0
2005-07-29 07:28:00,2.25611,2.25612,2.25558,2.25578,27800000.0
2005-07-29 07:29:00,2.25562,2.25595,2.2554,2.2558,25600000.0
2005-07-29 07:30:00,2.25607,2.25611,2.25529,2.2558,33300000.0
2005-07-29 07:31:00,2.25585,2.25594,2.25545,2.2555,50700000.0
2005-07-29 07:32:00,2.25568,2.2564,2.25568,2.25635,24900000.0
2005-07-29 07:33:00,2.25602,2.25642,2.25569,2.25617,44400000.0
2005-07-29 07:34:00,2.25614,2.25618,2.25539,2.25575,45300000.0
2005-07-29 07:35:00,2.25577,2.25624,2.25561,2.25624,28200000.0
2005-07-29 07:36:00,2.2558,2.25619,2.25575,2.25609,36000000.0
2005-07-29 07:37:00,2.25617,2.25628,2.25566,2.25611,27100000.0
2005-07-29 07:38:00,2.2557,2.25597,2.25552,2.25572,52200000.0
2005-07-29 07:39:00,2.25602,2.25608,2.25541,2.25571,35900000.0
2005-07-29 07:40:00,2.25622,2.25626,2.2556,2.2558,61000000.0
2005-07-29 07:41:00,2.25597,2.25625,2.25576,2.25621,33600000.0
2005-07-29 07:42:00,2.25573,2.25622,2.25573,2.25616,21800000.0
2005-07-29 07:43:00,2.25612,2.25622,2.25569,2.25588,33600000.0
2005-07-29 07:44:00,2.25622,2.25651,2.25605,2.2565,24200000.0
2005-07-29 07:45:00,2.25646,2.25658,2.25619,2.2563,54900000.0
2005-07-29 07:46:00,2.25623,2.2565,2.25604,2.25611,35800000.0
2005-07-29 07:47:00,2.25669,2.25669,2.256,2.25603,16400000.0
2005-07-29 07:48:00,2.25596,2.25641,2.2558,2.25628,39200000.0
2005-07-29 07:49:00,2.25589,2.2561,2.25566,2.25608,27400000.0
2005-07-29 07:50:00,2.25624,2.25624,2.25558,2.25572,57800000.0
2005-07-29 07:51:00,2.25621,2.25624,2.25575,2.25597,47700000.0
2005-07-29 07:52:00,2.25624,2.25639,2.25563,2.25593,40700000.0
2005-07-29 07:53:00,2.25612,2.2563,2.25597,2.25603,38700000.0
2005-07-29 07:54:00,2.25644,2.25644,2.25588,2.25626,38100000.0
2005-07-29 07:55:00,2.25618,2.25618,2.25583,2.25592,11700000.0
2005-07-29 07:56:00,2.25621,2.25627,2.25594,2.25612,44400000.0
2005-07-29 07:57:00,2.25592,2.25627,2.25581,2.2561,47200000.0
2005-07-29 07:58:00,2.25624,2.25634,2.25588,2.25588,27500000.0
2005-07-29 07:59:00,2.2559,2.25649,2.25571,2.25629,40400000.0
2005-07-29 08:00:00,2.25685,2.25685,2.25618,2.2564,44600000.0
2005-07-29 08:01:00,2.25639,2.25657,2.25611,2.25638,40700000.0
2005-07-29 08:02:00,2.25613,2.25674,2.25613,2.25652,40800000.0
2005-07-29 08:03:00,2.25651,2.25708,2.25651,2.25697,25000000.0
2005-07-29 08:04:00,2.25715,2.25718,2.25655,2.25711,40900000.0
2005-07-29 08:05:00,2.25673,2.25738,2.25673,2.25722,43800000.0
2005-07-29 08:06:00,2.25699,2.25745,2.25683,2.25744,46300000.0
2005-07-29 08:07:00,2.25718,2.25803,2.25702,2.25785,16800000.0
2005-07-29 08:08:00,2.25744,2.2576,2.25689,2.25745,48100000.0
2005-07-29 08:09:00,2.25764,2.25785,2.25717,2.25766,24600000.0
2005-07-29 08:10:00,2.25817,2.25837,2.25782,2.25814,46300000.0
2005-07-29 08:11:00,2.25791,2.2583,2.2578,2.25806,22600000.0
2005-07-29 08:12:00,2.25812,2.25831,2.25766,2.2578,35300000.0
2005-07-29 08:13:00,2.2581,2.2581,2.25766,2.25777,40600000.0
2005-07-29 08:14:00,2.25776,2.25804,2.25757,2.25797,23600000.0
2005-07-29 08:15:00,2.25791,2.25811,2.25765,2.25778,43500000.0
2005-07-29 08:16:00,2.25759,2.25795,2.25747,2.25795,45300000.0
2005-07-29 08:17:00,2.25798,2.2583,2.25771,2.25809,30200000.0
2005-07-29 08:18:00,2.25819,2.25826,2.25779,2.25803,52200000.0
2005-07-29 08:19:00,2.25805,2.25855,2.25779,2.25818,63600000.0
2005-07-29 08:20:00,2.25796,2.25851,2.25792,2.2581,36300000.0
2005-07-29 08:21:00,2.25832,2.25852,2.25804,2.25829,37100000.0
2005-07-29 08:22:00,2.25831,2.25878,2.25808,2.25862,42600001.0
2005-07-29 08:23:00,2.2583,2.25901,2.25818,2.25856,78000000.0
2005-07-29 08:24:00,2.25878,2.25892,2.25842,2.25878,46100000.0
2005-07-29 08:25:00,2.25865,2.25929,2.2586,2.25929,55400000.0
2005-07-29 08:26:00,2.25908,2.25942,2.25865,2.25929,40000000.0
2005-07-29 08:27:00,2.25912,2.25934,2.25893,2.25906,26100000.0
2005-07-29 08:28:00,2.25863,2.25887,2.25832,2.25862,37900000.0
2005-07-29 08:29:00,2.25818,2.25879,2.25796,2.25869,57600000.0
2005-07-29 08:30:00,2.25866,2.25891,2.2581,2.25831,28500000.0
2005-07-29 08:31:00,2.25865,2.25922,2.25844,2.25883,60400001.0
2005-07-29 08:32:00,2.25925,2.2593,2.25802,2.25802,45800000.0
2005-07-29 08:33:00,2.25845,2.25849,2.2575,2.2575,41400000.0
2005-07-29 08:34:00,2.25738,2.25858,2.25738,2.25791,49900001.0
2005-07-29 08:35:00,2.25801,2.25826,2.25779,2.25791,30900000.0
2005-07-29 08:36:00,2.25814,2.25827,2.2577,2.25787,45200000.0
2005-07-29 08:37:00,2.2575,2.25823,2.25718,2.25765,72800000.0
2005-07-29 08:38:00,2.25815,2.25838,2.25693,2.25769,25700000.0
2005-07-29 08:39:00,2.25712,2.25742,2.25691,2.25726,51400000.0
2005-07-29 08:40:00,2.25686,2.25765,2.25673,2.2575,19200000.0
2005-07-29 08:41:00,2.25767,2.25788,2.25695,2.25708,23600000.0
2005-07-29 08:42:00,2.25767,2.25767,2.2566,2.25696,45600000.0
2005-07-29 08:43:00,2.25712,2.25762,2.25637,2.25637,58999998.0
2005-07-29 08:44:00,2.25704,2.25712,2.25607,2.25607,25600000.0
2005-07-29 08:45:00,2.25646,2.25662,2.25617,2.25625,47900000.0
2005-07-29 08:46:00,2.25583,2.2569,2.25577,2.25616,34200000.0
2005-07-29 08:47:00,2.25613,2.25637,2.25553,2.25553,45900000.0
2005-07-29 08:48:00,2.25575,2.25619,2.25545,2.25588,51400000.0
2005-07-29 08:49:00,2.25618,2.25634,2.25547,2.25559,29900000.0
2005-07-29 08:50:00,2.25598,2.25619,2.25565,2.25571,50400000.0
2005-07-29 08:51:00,2.25622,2.25643,2.25545,2.25545,35600000.0
2005-07-29 08:52:00,2.25567,2.25609,2.25556,2.2557,30200000.0
2005-07-29 08:53:00,2.25569,2.25599,2.25542,2.25591,57600000.0
2005-07-29 08:54:00,2.2561,2.25663,2.2561,2.25631,31900000.0
2005-07-29 08:55:00,2.25689,2.25689,2.25644,2.25653,18000000.0
2005-07-29 08:56:00,2.25667,2.25679,2.25591,2.25598,32700000.0
2005-07-29 08:57:00,2.25556,2.25625,2.25556,2.25622,59700001.0
2005-07-29 08:58:00,2.25627,2.25636,2.25602,2.25622,39900000.0
2005-07-29 08:59:00,2.2566,2.25693,2.25622,2.2564,30000000.0
2005-07-29 09:00:00,2.2564,2.25689,2.25622,2.25689,35700000.0
2005-07-29 09:01:00,2.25699,2.257,2.25621,2.2565,40600000.0
2005-07-29 09:02:00,2.25685,2.25697,2.25628,2.25649,35100000.0
2005-07-29 09:03:00,2.25642,2.25679,2.25626,2.25657,39700000.0
2005-07-29 09:04:00,2.25673,2.25691,2.25614,2.25634,35500000.0
2005-07-29 09:05:00,2.25642,2.25665,2.25624,2.25649,21500000.0
2005-07-29 09:06:00,2.25688,2.25715,2.25665,2.25701,46700000.0
2005-07-29 09:07:00,2.25718,2.25728,2.25666,2.25698,40100000.0
2005-07-29 09:08:00,2.25671,2.25774,2.25671,2.25733,47100000.0
2005-07-29 09:09:00,2.25714,2.25762,2.25692,2.25756,34200000.0
2005-07-29 09:10:00,2.25738,2.25744,2.25692,2.25707,29300000.0
2005-07-29 09:11:00,2.25723,2.25732,2.25695,2.25701,47000000.0
2005-07-29 09:12:00,2.25727,2.2575,2.25713,2.25721,37100000.0
2005-07-29 09:13:00,2.25741,2.25817,2.2573,2.25782,40200000.0
2005-07-29 09:14:00,2.25785,2.25849,2.25771,2.25819,35600000.0
2005-07-29 09:15:00,2.25792,2.25894,2.25781,2.25891,37300000.0
2005-07-29 09:16:00,2.25825,2.25882,2.25805,2.25864,33600000.0
2005-07-29 09:17:00,2.25832,2.2587,2.25816,2.2587,60500000.0
2005-07-29 09:18:00,2.25833,2.25875,2.25814,2.25867,27700000.0
2005-07-29 09:19:00,2.25858,2.25885,2.25831,2.25857,27200000.0
2005-07-29 09:20:00,2.2588,2.25883,2.25818,2.25818,20400000.0
2005-07-29 09:21:00,2.25845,2.25853,2.25777,2.25783,28500000.0
2005-07-29 09:22:00,2.25776,2.25813,2.25739,2.25739,56300000.0
2005-07-29 09:23:00,2.2579,2.25804,2.25735,2.25772,46800000.0
2005-07-29 09:24:00,2.258,2.25826,2.25765,2.25806,39700000.0
2005-07-29 09:25:00,2.25805,2.25828,2.25753,2.25758,35700000.0
2005-07-29 09:26:00,2.25773,2.25793,2.25749,2.25761,18100000.0
2005-07-29 09:27:00,2.25862,2.25862,2.25764,2.25794,40000000.0
2005-07-29 09:28:00,2.25795,2.25825,2.2578,2.25792,37400000.0
2005-07-29 09:29:00,2.25799,2.25808,2.25754,2.25785,39600000.0
2005-07-29 09:30:00,2.25761,2.25775,2.25749,2.25749,27400000.0
2005-07-29 09:31:00,2.2574,2.25818,2.2574,2.25814,44200000.0
2005-07-29 09:32:00,2.25823,2.25851,2.25804,2.25809,48300000.0
2005-07-29 09:33:00,2.25835,2.25854,2.2581,2.2584,48100000.0
2005-07-29 09:34:00,2.25857,2.25874,2.25822,2.25835,28600000.0
2005-07-29 09:35:00,2.25803,2.2584,2.25793,2.25834,33800000.0
2005-07-29 09:36:00,2.25825,2.25849,2.25786,2.25811,38500000.0
2005-07-29 09:37:00,2.25804,2.25817,2.2577,2.25817,35200000.0
2005-07-29 09:38:00,2.25803,2.25854,2.25787,2.25854,38000000.0
2005-07-29 09:39:00,2.25831,2.25849,2.25801,2.25822,48100000.0
2005-07-29 09:40:00,2.25822,2.25832,2.25797,2.25797,48200000.0
2005-07-29 09:41:00,2.25781,2.25869,2.25779,2.25869,19700000.0
2005-07-29 09:42:00,2.25859,2.25887,2.25839,2.25863,27300000.0
2005-07-29 09:43:00,2.25867,2.25881,2.25819,2.25857,28500000.0
2005-07-29 09:44:00,2.25833,2.25858,2.25793,2.25844,32800000.0
2005-07-29 09:45:00,2.25783,2.25873,2.25783,2.25859,22200000.0
2005-07-29 09:46:00,2.25842,2.25858,2.25785,2.25839,32000000.0
2005-07-29 09:47:00,2.25813,2.25847,2.25795,2.25834,79500000.0
2005-07-29 09:48:00,2.25825,2.25883,2.25818,2.25837,42200000.0
2005-07-29 09:49:00,2.25809,2.25872,2.258,2.25853,41800000.0
2005-07-29 09:50:00,2.25842,2.25866,2.25804,2.25866,38700000.0
2005-07-29 09:51:00,2.25858,2.25858,2.25819,2.25841,16800000.0
2005-07-29 09:52:00,2.25834,2.25836,2.25746,2.25757,31200000.0
2005-07-29 09:53:00,2.25772,2.25799,2.25741,2.25759,39700000.0
2005-07-29 09:54:00,2.25796,2.25822,2.25768,2.25787,50400000.0
2005-07-29 09:55:00,2.25822,2.25837,2.25785,2.25822,35300000.0
2005-07-29 09:56:00,2.2582,2.25839,2.25762,2.25799,25800000.0
2005-07-29 09:57:00,2.25795,2.25828,2.25771,2.25804,37499999.0
2005-07-29 09:58:00,2.25831,2.25833,2.25761,2.25777,35700000.0
2005-07-29 09:59:00,2.2583,2.2583,2.25769,2.25805,48700000.0
2005-07-29 10:00:00,2.25775,2.25802,2.25762,2.25776,23600000.0
2005-07-29 10:01:00,2.25766,2.25821,2.25766,2.25817,36400000.0
2005-07-29 10:02:00,2.25816,2.25913,2.25804,2.25884,31300000.0
2005-07-29 10:03:00,2.25875,2.25989,2.25874,2.25989,41600000.0
2005-07-29 10:04:00,2.26032,2.26032,2.25951,2.26021,35300000.0
2005-07-29 10:05:00,2.26045,2.26164,2.26045,2.26164,52600000.0
2005-07-29 10:06:00,2.26193,2.26223,2.2618,2.26221,32600000.0
2005-07-29 10:07:00,2.26221,2.26257,2.26195,2.26238,40800000.0
2005-07-29 10:08:00,2.26247,2.26251,2.26107,2.26156,43300000.0
2005-07-29 10:09:00,2.26163,2.26199,2.26123,2.26169,45000000.0
2005-07-29 10:10:00,2.26168,2.26203,2.26121,2.2618,35700000.0
2005-07-29 10:11:00,2.26175,2.26192,2.26133,2.26178,30000000.0
2005-07-29 10:12:00,2.26158,2.2623,2.26158,2.2623,35500000.0
2005-07-29 10:13:00,2.26235,2.26353,2.26224,2.26349,61200000.0
2005-07-29 10:14:00,2.26357,2.26357,2.26239,2.26272,38400000.0
2005-07-29 10:15:00,2.26255,2.26296,2.26211,2.26288,31400000.0
2005-07-29 10:16:00,2.26282,2.26306,2.26259,2.263,47500000.0
2005-07-29 10:17:00,2.26253,2.26289,2.26233,2.26271,41600000.0
2005-07-29 10:18:00,2.26244,2.26298,2.26233,2.26298,29900000.0
2005-07-29 10:19:00,2.26284,2.26301,2.26221,2.26221,26900000.0
2005-07-29 10:20:00,2.2627,2.26289,2.26228,2.26263,30100000.0
2005-07-29 10:21:00,2.26221,2.26269,2.26204,2.26249,36600000.0
2005-07-29 10:22:00,2.26262,2.26283,2.26224,2.2627,41500000.0
2005-07-29 10:23:00,2.2628,2.2628,2.26205,2.26246,48300000.0
2005-07-29 10:24:00,2.26224,2.26263,2.26214,2.26234,35300000.0
2005-07-29 10:25:00,2.26219,2.2624,2.26185,2.26207,59600000.0
2005-07-29 10:26:00,2.26239,2.26267,2.26208,2.26258,42500000.0
2005-07-29 10:27:00,2.26256,2.26319,2.26256,2.26316,47700000.0
2005-07-29 10:28:00,2.26362,2.26409,2.26315,2.26409,37900000.0
2005-07-29 10:29:00,2.26413,2.26492,2.26396,2.26492,22800000.0
2005-07-29 10:30:00,2.26472,2.26472,2.26322,2.26366,22200000.0
2005-07-29 10:31:00,2.26338,2.264,2.26319,2.26376,38400000.0
2005-07-29 10:32:00,2.2638,2.26422,2.2635,2.26403,39600000.0
2005-07-29 10:33:00,2.26422,2.26444,2.26381,2.26444,40500000.0
2005-07-29 10:34:00,2.26462,2.26551,2.26446,2.2653,39000000.0
2005-07-29 10:35:00,2.26532,2.26535,2.26399,2.26402,27800000.0
2005-07-29 10:36:00,2.26412,2.26441,2.26392,2.26396,40000000.0
2005-07-29 10:37:00,2.26389,2.26389,2.26296,2.26342,58900000.0
2005-07-29 10:38:00,2.26361,2.26369,2.26291,2.26312,29500000.0
2005-07-29 10:39:00,2.2635,2.26388,2.26319,2.26326,35000000.0
2005-07-29 10:40:00,2.26367,2.26367,2.26164,2.26164,25600000.0
2005-07-29 10:41:00,2.26158,2.26242,2.26136,2.2619,67800000.0
2005-07-29 10:42:00,2.26212,2.2624,2.26156,2.26175,22600000.0
2005-07-29 10:43:00,2.26208,2.26284,2.26208,2.2624,35500000.0
2005-07-29 10:44:00,2.26258,2.26316,2.26244,2.26316,41000000.0
2005-07-29 10:45:00,2.26287,2.26329,2.26174,2.26227,39500000.0
2005-07-29 10:46:00,2.26203,2.26288,2.26177,2.26223,31400000.0
2005-07-29 10:47:00,2.26198,2.26219,2.26176,2.26208,40300000.0
2005-07-29 10:48:00,2.26217,2.26254,2.26199,2.2622,50800000.0
2005-07-29 10:49:00,2.26217,2.26235,2.26187,2.26227,26800000.0
2005-07-29 10:50:00,2.2625,2.26282,2.2623,2.26259,50900000.0
2005-07-29 10:51:00,2.26245,2.26258,2.26206,2.26233,50200000.0
2005-07-29 10:52:00,2.26212,2.26235,2.26172,2.2621,27600000.0
2005-07-29 10:53:00,2.26183,2.26214,2.26156,2.26212,34600000.0
2005-07-29 10:54:00,2.26187,2.26241,2.26185,2.26234,23000000.0
2005-07-29 10:55:00,2.26224,2.26243,2.2619,2.26219,35500000.0
2005-07-29 10:56:00,2.26192,2.26271,2.26192,2.26271,17400000.0
2005-07-29 10:57:00,2.26253,2.26254,2.26156,2.26227,36600000.0
2005-07-29 10:58:00,2.2617,2.26195,2.26133,2.26135,20400000.0
2005-07-29 10:59:00,2.2618,2.26221,2.2616,2.26196,54200000.0
2005-07-29 11:00:00,2.26159,2.26193,2.26159,2.26193,22400000.0
2005-07-29 11:01:00,2.26231,2.26231,2.26147,2.26192,67000000.0
2005-07-29 11:02:00,2.26225,2.26225,2.26173,2.26214,28200000.0
2005-07-29 11:03:00,2.26225,2.26232,2.26147,2.26215,50800000.0
2005-07-29 11:04:00,2.26215,2.26215,2.26175,2.26201,31100000.0
2005-07-29 11:05:00,2.26181,2.26204,2.26153,2.26194,62999999.0
2005-07-29 11:06:00,2.26257,2.26257,2.26145,2.26166,34800000.0
2005-07-29 11:07:00,2.26202,2.26209,2.26125,2.26158,62300000.0
2005-07-29 11:08:00,2.26162,2.26179,2.26075,2.26075,40900000.0
2005-07-29 11:09:00,2.2605,2.26121,2.2604,2.26083,34300000.0
2005-07-29 11:10:00,2.26114,2.2615,2.26051,2.26076,28800000.0
2005-07-29 11:11:00,2.26101,2.26152,2.26092,2.26129,37900000.0
2005-07-29 11:12:00,2.26137,2.2617,2.26118,2.26168,36500000.0
2005-07-29 11:13:00,2.26143,2.26216,2.26138,2.26197,30100000.0
2005-07-29 11:14:00,2.26181,2.2623,2.26173,2.26209,51100000.0
2005-07-29 11:15:00,2.2617,2.26229,2.26162,2.26229,34400000.0
2005-07-29 11:16:00,2.26237,2.26244,2.26164,2.26198,33400000.0
2005-07-29 11:17:00,2.26247,2.26249,2.26136,2.26165,46800000.0
2005-07-29 11:18:00,2.2619,2.26217,2.26166,2.26204,33800000.0
2005-07-29 11:19:00,2.26161,2.26258,2.26161,2.26258,53200000.0
2005-07-29 11:20:00,2.26238,2.2626,2.26212,2.2626,60000000.0
2005-07-29 11:21:00,2.2622,2.26274,2.26201,2.26274,32300000.0
2005-07-29 11:22:00,2.26265,2.26271,2.26221,2.2625,45300000.0
2005-07-29 11:23:00,2.26255,2.26292,2.26235,2.26264,43000000.0
2005-07-29 11:24:00,2.26329,2.26329,2.26246,2.26275,26300000.0
2005-07-29 11:25:00,2.26265,2.26286,2.26245,2.26265,43700001.0
2005-07-29 11:26:00,2.26245,2.26313,2.26225,2.26308,37400000.0
2005-07-29 11:27:00,2.26292,2.26323,2.26287,2.26307,31800000.0
2005-07-29 11:28:00,2.26331,2.26341,2.2626,2.26289,46500000.0
2005-07-29 11:29:00,2.26292,2.26292,2.26225,2.2625,29400000.0
2005-07-29 11:30:00,2.26258,2.26269,2.26042,2.26056,33500000.0
2005-07-29 11:31:00,2.26044,2.26156,2.26044,2.26156,64000000.0
2005-07-29 11:32:00,2.26188,2.26233,2.26159,2.26188,32300000.0
2005-07-29 11:33:00,2.26187,2.2621,2.26163,2.26203,50700000.0
2005-07-29 11:34:00,2.26173,2.26247,2.26165,2.26217,48000000.0
2005-07-29 11:35:00,2.26225,2.2624,2.26213,2.26217,27300000.0
2005-07-29 11:36:00,2.26255,2.26272,2.26207,2.26257,60000000.0
2005-07-29 11:37:00,2.26236,2.26256,2.26193,2.26251,32400000.0
2005-07-29 11:38:00,2.2625,2.26272,2.26159,2.26223,48300000.0
2005-07-29 11:39:00,2.26228,2.26266,2.26211,2.26263,38600000.0
2005-07-29 11:40:00,2.26252,2.26307,2.26252,2.26281,28300000.0
2005-07-29 11:41:00,2.26242,2.26307,2.26218,2.26263,27900000.0
2005-07-29 11:42:00,2.26222,2.26299,2.26208,2.2626,35300000.0
2005-07-29 11:43:00,2.26265,2.26282,2.26186,2.26198,28000000.0
2005-07-29 11:44:00,2.26213,2.26273,2.26208,2.26233,55300000.0
2005-07-29 11:45:00,2.2624,2.26257,2.26207,2.26241,34000000.0
2005-07-29 11:46:00,2.26253,2.26253,2.26198,2.26231,20200000.0
2005-07-29 11:47:00,2.26226,2.26261,2.26226,2.26242,55000000.0
2005-07-29 11:48:00,2.26216,2.26273,2.26216,2.26263,33800000.0
2005-07-29 11:49:00,2.2626,2.26282,2.26222,2.26263,34200000.0
2005-07-29 11:50:00,2.26259,2.26264,2.26202,2.26208,33600000.0
2005-07-29 11:51:00,2.26212,2.26231,2.26176,2.2618,28400000.0
2005-07-29 11:52:00,2.26155,2.26209,2.26127,2.26209,26000000.0
2005-07-29 11:53:00,2.26217,2.26237,2.26182,2.26212,37800000.0
2005-07-29 11:54:00,2.26254,2.26254,2.26156,2.26205,45000000.0
2005-07-29 11:55:00,2.2622,2.26258,2.26204,2.26228,48500000.0
2005-07-29 11:56:00,2.26202,2.26235,2.26181,2.26214,40499999.0
2005-07-29 11:57:00,2.26213,2.26258,2.26179,2.26252,23700000.0
2005-07-29 11:58:00,2.26259,2.26259,2.2618,2.26209,24400000.0
2005-07-29 11:59:00,2.26201,2.26251,2.26174,2.26247,54200000.0
2005-07-29 12:00:00,2.26231,2.26249,2.26202,2.26217,30900000.0
2005-07-29 12:01:00,2.26242,2.26245,2.26176,2.2622,36700000.0
2005-07-29 12:02:00,2.26215,2.2622,2.26167,2.26207,24400000.0
2005-07-29 12:03:00,2.26205,2.26235,2.26186,2.26235,28200000.0
2005-07-29 12:04:00,2.26219,2.2624,2.26195,2.26195,32800000.0
2005-07-29 12:05:00,2.26223,2.26255,2.26195,2.2623,38900000.0
2005-07-29 12:06:00,2.26265,2.26265,2.26228,2.26258,53699999.0
2005-07-29 12:07:00,2.2624,2.26266,2.26214,2.26238,63900000.0
2005-07-29 12:08:00,2.26233,2.26302,2.26221,2.26259,50300000.0
2005-07-29 12:09:00,2.26252,2.26263,2.26155,2.26238,36500000.0
2005-07-29 12:10:00,2.26213,2.26274,2.26213,2.2625,32600000.0
2005-07-29 12:11:00,2.26273,2.26289,2.26243,2.26267,28400000.0
2005-07-29 12:12:00,2.26263,2.26298,2.26251,2.2628,17400000.0
2005-07-29 12:13:00,2.26286,2.26298,2.26241,2.26273,38800000.0
2005-07-29 12:14:00,2.2628,2.26287,2.26238,2.26258,56900000.0
2005-07-29 12:15:00,2.26261,2.26329,2.26254,2.26329,30100000.0
2005-07-29 12:16:00,2.26325,2.26343,2.26259,2.2632,48900000.0
2005-07-29 12:17:00,2.26335,2.26344,2.26282,2.26308,28800000.0
2005-07-29 12:18:00,2.26291,2.26329,2.26274,2.26322,59600000.0
2005-07-29 12:19:00,2.26309,2.26328,2.26288,2.26309,22400000.0
2005-07-29 12:20:00,2.26291,2.26319,2.26277,2.26309,32300000.0
2005-07-29 12:21:00,2.26294,2.26323,2.26284,2.26288,28200000.0
2005-07-29 12:22:00,2.26289,2.26303,2.26229,2.26262,25600000.0
2005-07-29 12:23:00,2.26302,2.26302,2.26235,2.26294,33300000.0
2005-07-29 12:24:00,2.26279,2.26287,2.26224,2.26234,22200000.0
2005-07-29 12:25:00,2.26228,2.26261,2.26194,2.26241,50900000.0
2005-07-29 12:26:00,2.26209,2.26247,2.26207,2.26227,45300000.0
2005-07-29 12:27:00,2.26247,2.26253,2.26178,2.26217,34800000.0
2005-07-29 12:28:00,2.26239,2.26265,2.26194,2.26231,24100000.0
2005-07-29 12:29:00,2.26277,2.26277,2.26167,2.26167,37600000.0
2005-07-29 12:30:00,2.26163,2.26195,2.26133,2.26178,44500000.0
2005-07-29 12:31:00,2.26185,2.26266,2.26163,2.26263,37000000.0
2005-07-29 12:32:00,2.26275,2.26306,2.26253,2.26306,34000000.0
2005-07-29 12:33:00,2.26296,2.26357,2.26281,2.26357,26300000.0
2005-07-29 12:34:00,2.26312,2.26359,2.26286,2.26351,25400000.0
2005-07-29 12:35:00,2.26328,2.26393,2.26328,2.26351,29400000.0
2005-07-29 12:36:00,2.26395,2.26405,2.26242,2.26362,37300000.0
2005-07-29 12:37:00,2.26392,2.26397,2.26319,2.26361,60900000.0
2005-07-29 12:38:00,2.2633,2.26346,2.26296,2.26298,28400000.0
2005-07-29 12:39:00,2.26291,2.2632,2.26291,2.26318,22400000.0
2005-07-29 12:40:00,2.26287,2.26339,2.26275,2.26339,33800000.0
2005-07-29 12:41:00,2.26339,2.26362,2.2633,2.26347,59100000.0
2005-07-29 12:42:00,2.2633,2.26391,2.26324,2.26369,43000000.0
2005-07-29 12:43:00,2.26349,2.26436,2.26349,2.26436,31900000.0
2005-07-29 12:44:00,2.26424,2.26471,2.2641,2.26454,29100000.0
2005-07-29 12:45:00,2.2647,2.2649,2.26421,2.26461,39800000.0
2005-07-29 12:46:00,2.26441,2.2646,2.2641,2.26456,65099999.0
2005-07-29 12:47:00,2.264,2.26446,2.26374,2.26444,41700000.0
2005-07-29 12:48:00,2.26442,2.26474,2.26426,2.26465,60900000.0
2005-07-29 12:49:00,2.26461,2.26515,2.2643,2.26515,50000000.0
2005-07-29 12:50:00,2.26532,2.26532,2.26458,2.26495,24700000.0
2005-07-29 12:51:00,2.26494,2.26526,2.26472,2.26505,42400000.0
2005-07-29 12:52:00,2.26475,2.26514,2.26461,2.26477,53200000.0
2005-07-29 12:53:00,2.26465,2.265,2.2644,2.26497,46200000.0
2005-07-29 12:54:00,2.26472,2.26502,2.26466,2.26477,35900000.0
2005-07-29 12:55:00,2.26445,2.26511,2.26426,2.26511,16500000.0
2005-07-29 12:56:00,2.26468,2.26504,2.26447,2.26469,33400000.0
2005-07-29 12:57:00,2.26458,2.26495,2.26439,2.26462,49700000.0
2005-07-29 12:58:00,2.26508,2.26525,2.2648,2.2651,43300000.0
2005-07-29 12:59:00,2.26502,2.26536,2.2649,2.26517,37000000.0
2005-07-29 13:00:00,2.26517,2.26518,2.26446,2.26476,31800000.0
2005-07-29 13:01:00,2.26463,2.26501,2.26434,2.26452,48900000.0
2005-07-29 13:02:00,2.26475,2.2649,2.26438,2.26482,57700000.0
2005-07-29 13:03:00,2.26496,2.26539,2.26496,2.26528,38300000.0
2005-07-29 13:04:00,2.2654,2.26611,2.26517,2.26587,34400000.0
2005-07-29 13:05:00,2.26587,2.26587,2.26508,2.26517,30700000.0
2005-07-29 13:06:00,2.26577,2.26578,2.26485,2.2654,44400000.0
2005-07-29 13:07:00,2.26568,2.26606,2.26532,2.26539,45200000.0
2005-07-29 13:08:00,2.26522,2.26572,2.26512,2.26542,60200000.0
2005-07-29 13:09:00,2.2659,2.2659,2.2652,2.26549,40600000.0
2005-07-29 13:10:00,2.26533,2.2655,2.2649,2.2649,42600000.0
2005-07-29 13:11:00,2.26537,2.26537,2.26435,2.26445,40500000.0
2005-07-29 13:12:00,2.26532,2.26532,2.26394,2.26395,24600000.0
2005-07-29 13:13:00,2.26393,2.26406,2.26346,2.26346,39300000.0
2005-07-29 13:14:00,2.26399,2.2645,2.26218,2.26279,50500000.0
2005-07-29 13:15:00,2.26272,2.26295,2.26218,2.26265,64900000.0
2005-07-29 13:16:00,2.26202,2.2629,2.26202,2.26262,37200000.0
2005-07-29 13:17:00,2.26298,2.26333,2.2626,2.26278,31000000.0
2005-07-29 13:18:00,2.2632,2.26362,2.26281,2.26327,55400000.0
2005-07-29 13:19:00,2.26353,2.26365,2.2632,2.26342,29000000.0
2005-07-29 13:20:00,2.2636,2.26365,2.2632,2.26344,38000000.0
2005-07-29 13:21:00,2.26377,2.26377,2.26256,2.26321,27100000.0
2005-07-29 13:22:00,2.2635,2.26372,2.2628,2.26309,36600000.0
2005-07-29 13:23:00,2.26316,2.26364,2.26293,2.26315,46300000.0
2005-07-29 13:24:00,2.2632,2.26336,2.26296,2.26302,23800000.0
2005-07-29 13:25:00,2.26306,2.26316,2.26238,2.26238,52600000.0
2005-07-29 13:26:00,2.26238,2.26322,2.2623,2.26298,18800000.0
2005-07-29 13:27:00,2.26218,2.26301,2.26218,2.26293,53500000.0
2005-07-29 13:28:00,2.26312,2.26317,2.26231,2.26275,24800000.0
2005-07-29 13:29:00,2.26281,2.26318,2.26267,2.26316,49800000.0
2005-07-29 13:30:00,2.26263,2.26278,2.26248,2.26267,37400000.0
2005-07-29 13:31:00,2.26228,2.26294,2.26215,2.26274,31100000.0
2005-07-29 13:32:00,2.2625,2.26257,2.26204,2.26247,49600000.0
2005-07-29 13:33:00,2.26246,2.26304,2.26246,2.26265,34200000.0
2005-07-29 13:34:00,2.26284,2.2631,2.26217,2.26266,42800000.0
2005-07-29 13:35:00,2.2627,2.26272,2.26206,2.26206,36600000.0
2005-07-29 13:36:00,2.26186,2.26253,2.26177,2.26253,41600000.0
2005-07-29 13:37:00,2.26231,2.26269,2.26218,2.26255,45900000.0
2005-07-29 13:38:00,2.26267,2.26267,2.26212,2.26245,35600000.0
2005-07-29 13:39:00,2.26242,2.26273,2.26224,2.26273,50100000.0
2005-07-29 13:40:00,2.26265,2.2627,2.26233,2.26244,18100000.0
2005-07-29 13:41:00,2.26225,2.26248,2.26225,2.26236,23900000.0
2005-07-29 13:42:00,2.26267,2.2627,2.26169,2.26218,41100000.0
2005-07-29 13:43:00,2.2623,2.26261,2.26224,2.26237,16700000.0
2005-07-29 13:44:00,2.2617,2.2622,2.26149,2.26201,45100000.0
2005-07-29 13:45:00,2.26181,2.26223,2.26158,2.26201,30400000.0
2005-07-29 13:46:00,2.26202,2.26239,2.2617,2.26214,47900000.0
2005-07-29 13:47:00,2.26171,2.26202,2.26164,2.26173,25200000.0
2005-07-29 13:48:00,2.26159,2.26234,2.26151,2.26222,20900000.0
2005-07-29 13:49:00,2.26175,2.26234,2.26157,2.26177,37000000.0
2005-07-29 13:50:00,2.26172,2.26191,2.26108,2.26108,35500001.0
2005-07-29 13:51:00,2.261,2.26111,2.26074,2.26076,26400000.0
2005-07-29 13:52:00,2.26068,2.26136,2.26038,2.26119,40700000.0
2005-07-29 13:53:00,2.2616,2.26165,2.26066,2.26135,37400000.0
2005-07-29 13:54:00,2.26128,2.26283,2.26128,2.26283,30000000.0
2005-07-29 13:55:00,2.26257,2.26258,2.26195,2.26233,39100000.0
2005-07-29 13:56:00,2.26199,2.26247,2.26188,2.26211,22000000.0
2005-07-29 13:57:00,2.26193,2.2623,2.26165,2.26193,55000000.0
2005-07-29 13:58:00,2.26219,2.26223,2.26144,2.262,30400000.0
2005-07-29 13:59:00,2.26206,2.26206,2.26157,2.2618,49500000.0
2005-07-29 14:00:00,2.26234,2.26253,2.2618,2.26253,46300000.0
2005-07-29 14:01:00,2.26251,2.26337,2.2624,2.26337,23400000.0
2005-07-29 14:02:00,2.26257,2.26299,2.26231,2.26263,48000000.0
2005-07-29 14:03:00,2.26271,2.263,2.26245,2.26255,60000000.0
2005-07-29 14:04:00,2.2626,2.2626,2.26192,2.26249,44400000.0
2005-07-29 14:05:00,2.26227,2.26254,2.26204,2.26214,50600000.0
2005-07-29 14:06:00,2.26165,2.26293,2.26165,2.26273,30900000.0
2005-07-29 14:07:00,2.26282,2.2631,2.26271,2.26306,34800000.0
2005-07-29 14:08:00,2.26302,2.26317,2.26261,2.26278,41900000.0
2005-07-29 14:09:00,2.26273,2.26294,2.26265,2.26285,17600000.0
2005-07-29 14:10:00,2.26325,2.26325,2.26263,2.26303,54800000.0
2005-07-29 14:11:00,2.26293,2.26319,2.26268,2.26283,41400000.0
2005-07-29 14:12:00,2.26305,2.2635,2.26274,2.26349,27100000.0
2005-07-29 14:13:00,2.26352,2.26384,2.26327,2.26367,31300000.0
2005-07-29 14:14:00,2.26395,2.26405,2.26322,2.26379,38600000.0
2005-07-29 14:15:00,2.26397,2.26412,2.26287,2.26289,51000000.0
2005-07-29 14:16:00,2.2639,2.26418,2.26375,2.26418,31900000.0
2005-07-29 14:17:00,2.26424,2.26438,2.26359,2.2638,27800000.0
2005-07-29 14:18:00,2.26386,2.26414,2.26348,2.26377,28400000.0
2005-07-29 14:19:00,2.26351,2.26418,2.26351,2.26418,53400000.0
2005-07-29 14:20:00,2.26411,2.26445,2.26389,2.26445,43600000.0
2005-07-29 14:21:00,2.26431,2.2644,2.26405,2.26425,39100000.0
2005-07-29 14:22:00,2.2643,2.2643,2.26396,2.26405,22500000.0
2005-07-29 14:23:00,2.26386,2.26413,2.2638,2.26394,27900000.0
2005-07-29 14:24:00,2.26382,2.26394,2.26357,2.2638,40100000.0
2005-07-29 14:25:00,2.26382,2.26416,2.26345,2.26379,27000000.0
2005-07-29 14:26:00,2.26403,2.26436,2.26382,2.26436,40600000.0
2005-07-29 14:27:00,2.26452,2.26476,2.26412,2.26437,32500000.0
2005-07-29 14:28:00,2.26457,2.26475,2.26407,2.26426,31100000.0
2005-07-29 14:29:00,2.26433,2.26472,2.2642,2.2643,28500000.0
2005-07-29 14:30:00,2.26415,2.26459,2.26383,2.26388,43200000.0
2005-07-29 14:31:00,2.2639,2.26415,2.26368,2.26387,28300000.0
2005-07-29 14:32:00,2.26377,2.26483,2.26347,2.2648,40100000.0
2005-07-29 14:33:00,2.2647,2.26508,2.26465,2.26489,26900000.0
2005-07-29 14:34:00,2.2651,2.26554,2.2649,2.26509,34000000.0
2005-07-29 14:35:00,2.26458,2.26495,2.26426,2.26438,48200000.0
2005-07-29 14:36:00,2.26405,2.26454,2.26374,2.26399,36999999.0
2005-07-29 14:37:00,2.26368,2.26449,2.26356,2.26444,21500000.0
2005-07-29 14:38:00,2.26458,2.26485,2.26433,2.26458,46300000.0
2005-07-29 14:39:00,2.26459,2.2648,2.26441,2.26441,36700000.0
2005-07-29 14:40:00,2.26456,2.26481,2.26401,2.26473,54800000.0
2005-07-29 14:41:00,2.26477,2.26501,2.26441,2.26456,31200000.0
2005-07-29 14:42:00,2.26417,2.26441,2.26376,2.26376,25100000.0
2005-07-29 14:43:00,2.2641,2.26414,2.26364,2.26376,42500000.0
2005-07-29 14:44:00,2.26337,2.26406,2.26316,2.26335,35700000.0
2005-07-29 14:45:00,2.26305,2.26446,2.26298,2.26432,42600000.0
2005-07-29 14:46:00,2.26415,2.26446,2.26369,2.2639,25400000.0
2005-07-29 14:47:00,2.26412,2.26444,2.26348,2.26358,30200000.0
2005-07-29 14:48:00,2.26399,2.26416,2.26346,2.26371,32400000.0
2005-07-29 14:49:00,2.26355,2.26369,2.26318,2.26327,35400000.0
2005-07-29 14:50:00,2.26349,2.26368,2.26254,2.26286,40100000.0
2005-07-29 14:51:00,2.26273,2.26327,2.2624,2.26274,50499999.0
2005-07-29 14:52:00,2.26242,2.26271,2.26193,2.26193,61200000.0
2005-07-29 14:53:00,2.262,2.26258,2.26196,2.26206,32700000.0
2005-07-29 14:54:00,2.26212,2.26243,2.26176,2.26183,29700000.0
2005-07-29 14:55:00,2.26198,2.26241,2.26195,2.26238,34400000.0
2005-07-29 14:56:00,2.2626,2.26277,2.26198,2.26269,44200000.0
2005-07-29 14:57:00,2.26228,2.26263,2.26203,2.26203,51800000.0
2005-07-29 14:58:00,2.26183,2.26242,2.26164,2.26229,45400000.0
2005-07-29 14:59:00,2.26225,2.26233,2.26164,2.26168,41800000.0
2005-07-29 15:00:00,2.26205,2.26217,2.26112,2.26112,59800000.0
2005-07-29 15:01:00,2.26125,2.26207,2.26119,2.26158,30600000.0
2005-07-29 15:02:00,2.26183,2.26201,2.26126,2.26154,28500000.0
2005-07-29 15:03:00,2.2615,2.2617,2.26085,2.26085,29700000.0
2005-07-29 15:04:00,2.26063,2.26096,2.26006,2.26009,36100000.0
2005-07-29 15:05:00,2.2599,2.26057,2.25978,2.26023,32400000.0
2005-07-29 15:06:00,2.2603,2.26082,2.2599,2.2602,48100000.0
2005-07-29 15:07:00,2.2602,2.26043,2.25957,2.25964,31800000.0
2005-07-29 15:08:00,2.25998,2.26025,2.25937,2.2594,32800000.0
2005-07-29 15:09:00,2.25998,2.26034,2.25902,2.2591,44600000.0
2005-07-29 15:10:00,2.2595,2.26,2.25879,2.25887,19800000.0
2005-07-29 15:11:00,2.25887,2.25912,2.25866,2.25906,53700000.0
2005-07-29 15:12:00,2.25894,2.2592,2.25852,2.25856,39700000.0
2005-07-29 15:13:00,2.259,2.26007,2.25887,2.25996,22600000.0
2005-07-29 15:14:00,2.25975,2.25997,2.25941,2.25997,26600000.0
2005-07-29 15:15:00,2.2596,2.25968,2.25923,2.25923,43100000.0
2005-07-29 15:16:00,2.25931,2.25941,2.259,2.2591,30400000.0
2005-07-29 15:17:00,2.25931,2.25948,2.25909,2.25935,64899999.0
2005-07-29 15:18:00,2.25945,2.25954,2.25889,2.25925,43300000.0
2005-07-29 15:19:00,2.25907,2.25925,2.2589,2.2589,50300000.0
2005-07-29 15:20:00,2.25856,2.25934,2.25856,2.25926,42300000.0
2005-07-29 15:21:00,2.25913,2.25999,2.25909,2.25999,47700000.0
2005-07-29 15:22:00,2.25965,2.25992,2.25946,2.25992,37300000.0
2005-07-29 15:23:00,2.25987,2.26003,2.25957,2.25986,27200000.0
2005-07-29 15:24:00,2.25995,2.26047,2.25995,2.26022,37300000.0
2005-07-29 15:25:00,2.26085,2.26106,2.26003,2.26014,48400000.0
2005-07-29 15:26:00,2.26038,2.26171,2.2603,2.26171,23800000.0
2005-07-29 15:27:00,2.26121,2.26123,2.26061,2.26108,32600000.0
2005-07-29 15:28:00,2.26085,2.26085,2.26038,2.26074,44400000.0
2005-07-29 15:29:00,2.26072,2.26082,2.26013,2.26062,31800000.0
2005-07-29 15:30:00,2.26082,2.26098,2.26047,2.26068,32900000.0
2005-07-29 15:31:00,2.26056,2.26084,2.26037,2.26067,47900000.0
2005-07-29 15:32:00,2.2605,2.2608,2.2603,2.2605,35000000.0
2005-07-29 15:33:00,2.25993,2.26057,2.2599,2.26022,28300000.0
2005-07-29 15:34:00,2.25998,2.261,2.25996,2.2601,47999999.0
2005-07-29 15:35:00,2.25973,2.26022,2.25964,2.25985,61300000.0
2005-07-29 15:36:00,2.25948,2.26016,2.25947,2.25994,34700000.0
2005-07-29 15:37:00,2.25993,2.26001,2.25948,2.25961,20100000.0
2005-07-29 15:38:00,2.25959,2.25996,2.25922,2.25958,25400000.0
2005-07-29 15:39:00,2.25988,2.2602,2.25949,2.26005,33500000.0
2005-07-29 15:40:00,2.26039,2.26039,2.25949,2.25958,34800000.0
2005-07-29 15:41:00,2.25992,2.25995,2.25918,2.2592,52500000.0
2005-07-29 15:42:00,2.25926,2.25951,2.25903,2.25927,18800000.0
2005-07-29 15:43:00,2.25915,2.2597,2.25904,2.2597,20800000.0
2005-07-29 15:44:00,2.25933,2.25993,2.2593,2.25968,41500000.0
2005-07-29 15:45:00,2.25941,2.26003,2.25937,2.25962,55300000.0
2005-07-29 15:46:00,2.25978,2.26022,2.25936,2.25963,21600000.0
2005-07-29 15:47:00,2.25975,2.26017,2.25975,2.25982,39400000.0
2005-07-29 15:48:00,2.25992,2.26004,2.2595,2.25995,48000000.0
2005-07-29 15:49:00,2.26015,2.26028,2.2596,2.26006,57600000.0
2005-07-29 15:50:00,2.26047,2.2605,2.25969,2.25983,35600000.0
2005-07-29 15:51:00,2.25962,2.25981,2.25907,2.25925,29100000.0
2005-07-29 15:52:00,2.25943,2.25952,2.25888,2.25943,31200000.0
2005-07-29 15:53:00,2.25901,2.25955,2.25899,2.25926,31600000.0
2005-07-29 15:54:00,2.25927,2.25964,2.25903,2.25903,25300000.0
2005-07-29 15:55:00,2.25908,2.25975,2.25894,2.25914,29900000.0
2005-07-29 15:56:00,2.2588,2.25978,2.2588,2.25978,45900000.0
2005-07-29 15:57:00,2.25952,2.26046,2.25941,2.25997,43800000.0
2005-07-29 15:58:00,2.2597,2.26022,2.25944,2.25999,42300000.0
2005-07-29 15:59:00,2.25952,2.25966,2.25901,2.25901,35000000.0
2005-07-29 16:00:00,2.25867,2.25971,2.25854,2.25965,31900000.0
2005-07-29 16:01:00,2.25953,2.26031,2.25949,2.25996,25500000.0
2005-07-29 16:02:00,2.25942,2.25974,2.25923,2.25933,39900000.0
2005-07-29 16:03:00,2.2591,2.25994,2.25901,2.25965,48900000.0
2005-07-29 16:04:00,2.25968,2.25992,2.25893,2.25991,66200000.0
2005-07-29 16:05:00,2.25957,2.25972,2.25926,2.25954,37600000.0
2005-07-29 16:06:00,2.25922,2.26018,2.25919,2.26006,27200000.0
2005-07-29 16:07:00,2.26005,2.26015,2.25971,2.25981,46300000.0
2005-07-29 16:08:00,2.25975,2.26015,2.25969,2.25974,35200000.0
2005-07-29 16:09:00,2.25996,2.26012,2.25955,2.25984,42000000.0
2005-07-29 16:10:00,2.26025,2.26054,2.25959,2.25961,40000000.0
2005-07-29 16:11:00,2.25994,2.26008,2.25932,2.25948,32800000.0
2005-07-29 16:12:00,2.25905,2.25971,2.2587,2.2587,29300000.0
2005-07-29 16:13:00,2.25945,2.25957,2.25869,2.25884,28100000.0
2005-07-29 16:14:00,2.25935,2.25949,2.25835,2.25835,35000000.0
2005-07-29 16:15:00,2.25872,2.25901,2.25802,2.25842,33000000.0
2005-07-29 16:16:00,2.25845,2.2587,2.2581,2.25845,31000000.0
2005-07-29 16:17:00,2.258,2.25887,2.25789,2.25861,32900000.0
2005-07-29 16:18:00,2.25854,2.25895,2.25801,2.2582,49000000.0
2005-07-29 16:19:00,2.25843,2.25856,2.25822,2.2585,40600000.0
2005-07-29 16:20:00,2.25892,2.25892,2.25836,2.25851,50200001.0
2005-07-29 16:21:00,2.25821,2.25872,2.258,2.25854,35200000.0
2005-07-29 16:22:00,2.25853,2.25916,2.25849,2.2587,54400000.0
2005-07-29 16:23:00,2.25815,2.25862,2.25807,2.25807,30800000.0
2005-07-29 16:24:00,2.25832,2.25839,2.25817,2.25826,26500000.0
2005-07-29 16:25:00,2.25796,2.2582,2.25741,2.25746,52500000.0
2005-07-29 16:26:00,2.25738,2.25805,2.25729,2.25758,29900000.0
2005-07-29 16:27:00,2.25738,2.25799,2.25716,2.25782,48800000.0
2005-07-29 16:28:00,2.25778,2.25783,2.25736,2.25763,49900000.0
2005-07-29 16:29:00,2.2577,2.25815,2.25746,2.25782,26200000.0
2005-07-29 16:30:00,2.25803,2.25892,2.25794,2.25888,37100000.0
2005-07-29 16:31:00,2.25891,2.25905,2.25839,2.25846,43800000.0
2005-07-29 16:32:00,2.25871,2.25878,2.25846,2.25872,24700000.0
2005-07-29 16:33:00,2.259,2.25912,2.25848,2.25886,23700000.0
2005-07-29 16:34:00,2.25848,2.25931,2.25833,2.25908,38500000.0
2005-07-29 16:35:00,2.25902,2.25926,2.25816,2.25869,47600000.0
2005-07-29 16:36:00,2.25908,2.25959,2.25903,2.25958,28400000.0
2005-07-29 16:37:00,2.25994,2.26021,2.2596,2.25968,20800000.0
2005-07-29 16:38:00,2.25982,2.25994,2.25782,2.25782,53699999.0
2005-07-29 16:39:00,2.25791,2.25889,2.25786,2.25883,36500000.0
2005-07-29 16:40:00,2.25888,2.25911,2.25854,2.25911,18600000.0
2005-07-29 16:41:00,2.25888,2.25917,2.25864,2.25882,33600000.0
2005-07-29 16:42:00,2.2585,2.25871,2.25831,2.25844,27100000.0
2005-07-29 16:43:00,2.2583,2.25884,2.25793,2.25874,35100000.0
2005-07-29 16:44:00,2.25812,2.25861,2.25795,2.25802,40000000.0
2005-07-29 16:45:00,2.25757,2.25797,2.25732,2.25757,34100000.0
2005-07-29 16:46:00,2.25757,2.25757,2.25639,2.25649,32700000.0
2005-07-29 16:47:00,2.25672,2.25692,2.25606,2.25612,36900000.0
2005-07-29 16:48:00,2.2563,2.25689,2.25598,2.2562,31700000.0
2005-07-29 16:49:00,2.25657,2.25719,2.2564,2.25713,53400000.0
2005-07-29 16:50:00,2.25778,2.2581,2.25736,2.25789,38900000.0
2005-07-29 16:51:00,2.25785,2.25828,2.25763,2.25765,49000000.0
2005-07-29 16:52:00,2.25779,2.25788,2.25733,2.25733,29100000.0
2005-07-29 16:53:00,2.25735,2.25812,2.25723,2.25812,39300000.0
2005-07-29 16:54:00,2.25787,2.25819,2.2575,2.25792,56400000.0
2005-07-29 16:55:00,2.25763,2.25794,2.2574,2.2574,27900000.0
2005-07-29 16:56:00,2.25752,2.25781,2.25739,2.25778,17300000.0
2005-07-29 16:57:00,2.25771,2.25814,2.25767,2.25814,23000000.0
2005-07-29 16:58:00,2.2586,2.259,2.25837,2.25887,39200000.0
2005-07-29 16:59:00,2.25887,2.26185,2.25887,2.26185,28700000.0
2005-07-29 17:00:00,2.2622,2.26242,2.26118,2.26118,31900000.0
2005-07-29 17:01:00,2.26157,2.26193,2.26087,2.26107,45900000.0
2005-07-29 17:02:00,2.26141,2.2618,2.26101,2.2618,37400000.0
2005-07-29 17:03:00,2.26194,2.26207,2.261,2.26124,28700000.0
2005-07-29 17:04:00,2.26112,2.26162,2.26097,2.26143,39200000.0
2005-07-29 17:05:00,2.2611,2.26153,2.26071,2.2615,44200000.0
2005-07-29 17:06:00,2.26148,2.26167,2.26102,2.26141,71800000.0
2005-07-29 17:07:00,2.26158,2.26178,2.26113,2.26141,55800001.0
2005-07-29 17:08:00,2.26095,2.26158,2.26072,2.26157,35200000.0
2005-07-29 17:09:00,2.26178,2.26193,2.26155,2.26191,39900000.0
2005-07-29 17:10:00,2.26198,2.2642,2.26191,2.26418,41900000.0
2005-07-29 17:11:00,2.26363,2.26401,2.26307,2.26365,41300000.0
2005-07-29 17:12:00,2.26362,2.26367,2.26258,2.2631,43700000.0
2005-07-29 17:13:00,2.26262,2.26345,2.26214,2.26279,58500000.0
2005-07-29 17:14:00,2.26312,2.26418,2.26285,2.26417,33600000.0
2005-07-29 17:15:00,2.26435,2.26451,2.26388,2.26451,30500000.0
2005-07-29 17:16:00,2.26438,2.26545,2.26422,2.26447,58000000.0
2005-07-29 17:17:00,2.2643,2.26503,2.26397,2.26495,27200000.0
2005-07-29 17:18:00,2.26542,2.26549,2.26467,2.26511,28600000.0
2005-07-29 17:19:00,2.26537,2.26539,2.26491,2.26509,32800000.0
2005-07-29 17:20:00,2.26527,2.26548,2.26493,2.26524,39300000.0
2005-07-29 17:21:00,2.2653,2.26548,2.26458,2.26506,45200000.0
2005-07-29 17:22:00,2.26504,2.26526,2.26469,2.26483,33600000.0
2005-07-29 17:23:00,2.26527,2.26551,2.26489,2.26542,37000000.0
2005-07-29 17:24:00,2.26521,2.26529,2.26486,2.26528,46000000.0
2005-07-29 17:25:00,2.26521,2.26543,2.26484,2.26499,34100000.0
2005-07-29 17:26:00,2.26519,2.26543,2.2651,2.26527,39200000.0
2005-07-29 17:27:00,2.26506,2.26537,2.26486,2.26505,50799999.0
2005-07-29 17:28:00,2.26504,2.26512,2.26467,2.26481,17000000.0
2005-07-29 17:29:00,2.26422,2.26448,2.26374,2.26418,32000000.0
2005-07-29 17:30:00,2.26416,2.26492,2.2641,2.26447,48600000.0
2005-07-29 17:31:00,2.26467,2.26474,2.2639,2.26412,41399999.0
2005-07-29 17:32:00,2.26495,2.26505,2.26441,2.26505,66700000.0
2005-07-29 17:33:00,2.26492,2.26536,2.26452,2.26497,42300000.0
2005-07-29 17:34:00,2.26459,2.26489,2.26427,2.26464,35500000.0
2005-07-29 17:35:00,2.2643,2.26493,2.26419,2.26446,30200000.0
2005-07-29 17:36:00,2.26408,2.26474,2.26397,2.26472,37500000.0
2005-07-29 17:37:00,2.26413,2.26456,2.26404,2.26441,23600000.0
2005-07-29 17:38:00,2.26415,2.26444,2.26388,2.26416,34700000.0
2005-07-29 17:39:00,2.26359,2.26415,2.26336,2.26378,59999999.0
2005-07-29 17:40:00,2.26357,2.26396,2.26334,2.26357,37400000.0
2005-07-29 17:41:00,2.26372,2.26376,2.26316,2.26342,49899999.0
2005-07-29 17:42:00,2.26388,2.26402,2.26332,2.2639,42900000.0
2005-07-29 17:43:00,2.2637,2.26405,2.26344,2.26379,32500000.0
2005-07-29 17:44:00,2.26426,2.26439,2.2638,2.26401,35300000.0
2005-07-29 17:45:00,2.26399,2.26413,2.26387,2.26394,27900000.0
2005-07-29 17:46:00,2.26362,2.26412,2.26316,2.26412,27700000.0
2005-07-29 17:47:00,2.2632,2.2636,2.26298,2.2636,36500000.0
2005-07-29 17:48:00,2.26329,2.26348,2.26293,2.26326,37300000.0
2005-07-29 17:49:00,2.26343,2.26375,2.26334,2.26344,50400000.0
2005-07-29 17:50:00,2.26373,2.26403,2.26304,2.26335,58000000.0
2005-07-29 17:51:00,2.26327,2.26385,2.2631,2.26377,27300000.0
2005-07-29 17:52:00,2.26389,2.26411,2.26365,2.26387,38600000.0
2005-07-29 17:53:00,2.26377,2.2639,2.26244,2.26258,22000000.0
2005-07-29 17:54:00,2.26285,2.26338,2.26285,2.26313,26200000.0
2005-07-29 17:55:00,2.26283,2.26306,2.26253,2.26283,32800000.0
2005-07-29 17:56:00,2.26335,2.26338,2.26247,2.26313,54500000.0
2005-07-29 17:57:00,2.26317,2.26327,2.26243,2.26284,50500000.0
2005-07-29 17:58:00,2.26295,2.26332,2.26271,2.26332,41400000.0
2005-07-29 17:59:00,2.26363,2.26393,2.26339,2.26339,50800000.0
2005-07-29 18:00:00,2.26376,2.26413,2.26374,2.26374,35100000.0
2005-07-29 18:01:00,2.26392,2.26479,2.2636,2.26389,385300001.0
2005-07-29 18:02:00,2.26436,2.26476,2.26385,2.26443,364500001.0
2005-07-29 18:03:00,2.26459,2.26469,2.2637,2.26452,498700000.0
2005-07-29 18:04:00,2.26445,2.26497,2.2643,2.26472,298600000.0
2005-07-29 18:05:00,2.26438,2.26481,2.26338,2.26415,222999999.0
2005-07-29 18:06:00,2.26405,2.26479,2.26391,2.26401,400600000.0
2005-07-29 18:07:00,2.26373,2.26436,2.26297,2.26423,383000000.0
2005-07-29 18:08:00,2.26419,2.26493,2.26338,2.26363,419900000.0
2005-07-29 18:09:00,2.26352,2.26457,2.26341,2.26412,221200000.0
2005-07-29 18:10:00,2.26413,2.26498,2.2637,2.26487,260800000.0
2005-07-29 18:11:00,2.26455,2.26466,2.26354,2.26378,243600000.0
2005-07-29 18:12:00,2.264,2.26488,2.26333,2.26382,181000000.0
2005-07-29 18:13:00,2.2639,2.26456,2.26372,2.26397,154999999.0
2005-07-29 18:14:00,2.26383,2.26432,2.26323,2.26373,283000000.0
2005-07-29 18:15:00,2.26378,2.26415,2.26328,2.26386,342100001.0
2005-07-29 18:16:00,2.26386,2.26421,2.26323,2.26323,305600000.0
2005-07-29 18:17:00,2.26324,2.26353,2.26249,2.26272,194900000.0
2005-07-29 18:18:00,2.26273,2.26323,2.26219,2.2624,141800000.0
2005-07-29 18:19:00,2.26257,2.26399,2.26222,2.26235,300500000.0
2005-07-29 18:20:00,2.26234,2.26351,2.26204,2.26328,128700001.0
2005-07-29 18:21:00,2.26298,2.26436,2.26204,2.26309,237600001.0
2005-07-29 18:22:00,2.26307,2.26383,2.26201,2.2634,218800000.0
2005-07-29 18:23:00,2.26344,2.26394,2.26312,2.26368,404800000.0
2005-07-29 18:24:00,2.26372,2.26378,2.26296,2.26296,309400000.0
2005-07-29 18:25:00,2.26276,2.26316,2.26237,2.26296,301200000.0
2005-07-29 18:26:00,2.26282,2.2634,2.26266,2.26294,322300001.0
2005-07-29 18:27:00,2.26252,2.26366,2.26252,2.2632,301800000.0
2005-07-29 18:28:00,2.26343,2.26463,2.26322,2.26417,182600000.0
2005-07-29 18:29:00,2.2639,2.26448,2.26364,2.26395,227800000.0
2005-07-29 18:30:00,2.26431,2.26431,2.26372,2.26421,244600000.0
2005-07-29 18:31:00,2.26409,2.26432,2.26354,2.26409,158700000.0
2005-07-29 18:32:00,2.26407,2.2642,2.26321,2.26391,122500000.0
2005-07-29 18:33:00,2.26407,2.26446,2.26342,2.26355,252700000.0
2005-07-29 18:34:00,2.26375,2.26404,2.2633,2.26376,396900001.0
2005-07-29 18:35:00,2.26345,2.2638,2.26303,2.26355,163599999.0
2005-07-29 18:36:00,2.2636,2.26405,2.26321,2.26368,104300001.0
2005-07-29 18:37:00,2.26369,2.26443,2.26308,2.26443,91900000.0
2005-07-29 18:38:00,2.26474,2.26516,2.26397,2.2647,110200000.0
2005-07-29 18:39:00,2.26446,2.26502,2.26378,2.26389,207800000.0
2005-07-29 18:40:00,2.26426,2.26491,2.26375,2.26456,267700000.0
2005-07-29 18:41:00,2.26485,2.2651,2.26323,2.26467,145600000.0
2005-07-29 18:42:00,2.26459,2.26493,2.26387,2.26488,104400000.0
2005-07-29 18:43:00,2.26489,2.26501,2.26429,2.26438,62300000.0
2005-07-29 18:44:00,2.26431,2.26475,2.26353,2.26385,168000000.0
2005-07-29 18:45:00,2.26415,2.26442,2.26354,2.26371,80700001.0
2005-07-29 18:46:00,2.26403,2.26456,2.2638,2.26456,37100000.0
2005-07-29 18:47:00,2.26465,2.26475,2.26427,2.26462,34899999.0
2005-07-29 18:48:00,2.26427,2.26486,2.26382,2.26443,88900000.0
2005-07-29 18:49:00,2.26473,2.26492,2.26432,2.26492,38000000.0
2005-07-29 18:50:00,2.26453,2.26479,2.26429,2.26479,57299999.0
2005-07-29 18:51:00,2.26498,2.26505,2.26444,2.2649,171099999.0
2005-07-29 18:52:00,2.26484,2.26506,2.26421,2.26449,176700000.0
2005-07-29 18:53:00,2.26413,2.26526,2.26413,2.26475,117100000.0
2005-07-29 18:54:00,2.26455,2.26496,2.2643,2.26443,125700000.0
2005-07-29 18:55:00,2.26479,2.26507,2.26445,2.26491,131900000.0
2005-07-29 18:56:00,2.26491,2.26519,2.26462,2.26518,46700000.0
2005-07-29 18:57:00,2.26534,2.26566,2.26492,2.26502,87800000.0
2005-07-29 18:58:00,2.26532,2.26539,2.26458,2.26498,218500000.0
2005-07-29 18:59:00,2.26497,2.2654,2.26441,2.26486,185700000.0
2005-07-29 19:00:00,2.26516,2.2655,2.2645,2.26505,52500000.0
2005-07-29 19:01:00,2.26476,2.26534,2.26469,2.26499,57800000.0
2005-07-29 19:02:00,2.26526,2.2654,2.26478,2.26518,158900000.0
2005-07-29 19:03:00,2.26544,2.26546,2.26475,2.26502,99699999.0
2005-07-29 19:04:00,2.26495,2.26619,2.26488,2.26619,42200000.0
2005-07-29 19:05:00,2.26599,2.26638,2.26537,2.26623,42000000.0
2005-07-29 19:06:00,2.26568,2.26622,2.26538,2.26615,201100000.0
2005-07-29 19:07:00,2.26599,2.26599,2.26507,2.26549,131800000.0
2005-07-29 19:08:00,2.26552,2.26589,2.26499,2.2655,189000000.0
2005-07-29 19:09:00,2.26535,2.26563,2.26465,2.26495,96100000.0
2005-07-29 19:10:00,2.26496,2.26586,2.26494,2.26533,108000000.0
2005-07-29 19:11:00,2.26531,2.26564,2.26501,2.2652,57600000.0
2005-07-29 19:12:00,2.26535,2.26574,2.26518,2.26535,38400000.0
2005-07-29 19:13:00,2.26535,2.26568,2.26469,2.2647,175899998.0
2005-07-29 19:14:00,2.26475,2.2653,2.26439,2.26482,100000000.0
2005-07-29 19:15:00,2.26495,2.26495,2.26417,2.26438,132100000.0
2005-07-29 19:16:00,2.26427,2.26452,2.26414,2.26426,41800000.0
2005-07-29 19:17:00,2.26406,2.26442,2.26336,2.26382,74900000.0
2005-07-29 19:18:00,2.26396,2.2652,2.26367,2.2641,95200000.0
2005-07-29 19:19:00,2.26374,2.26496,2.26374,2.26412,95500000.0
2005-07-29 19:20:00,2.26493,2.26493,2.26366,2.26412,118500000.0
2005-07-29 19:21:00,2.26389,2.26457,2.26366,2.26421,155099999.0
2005-07-29 19:22:00,2.26408,2.26469,2.26373,2.26426,53800000.0
2005-07-29 19:23:00,2.26375,2.26396,2.26318,2.26373,145000000.0
2005-07-29 19:24:00,2.26375,2.26414,2.26357,2.26385,94700000.0
2005-07-29 19:25:00,2.26395,2.26436,2.26361,2.26414,63000000.0
2005-07-29 19:26:00,2.26401,2.26438,2.26318,2.26389,149700000.0
2005-07-29 19:27:00,2.26403,2.26437,2.26304,2.26388,125900000.0
2005-07-29 19:28:00,2.2641,2.26441,2.26375,2.26391,71400000.0
2005-07-29 19:29:00,2.26427,2.26451,2.26368,2.26421,113900000.0
2005-07-29 19:30:00,2.26409,2.26468,2.26391,2.26438,223600000.0
2005-07-29 19:31:00,2.26428,2.26476,2.26398,2.26474,49200000.0
2005-07-29 19:32:00,2.26395,2.26483,2.26395,2.26458,111200000.0
2005-07-29 19:33:00,2.26471,2.26486,2.26409,2.26438,57700000.0
2005-07-29 19:34:00,2.26453,2.26459,2.26341,2.26365,107400000.0
2005-07-29 19:35:00,2.26352,2.26452,2.2634,2.26399,136500000.0
2005-07-29 19:36:00,2.26383,2.26413,2.26333,2.26385,166500000.0
2005-07-29 19:37:00,2.264,2.2641,2.26349,2.26397,51500000.0
2005-07-29 19:38:00,2.26335,2.26392,2.26335,2.26392,38200000.0
2005-07-29 19:39:00,2.26413,2.26427,2.26334,2.26405,72400000.0
2005-07-29 19:40:00,2.26426,2.2644,2.26333,2.26417,122600000.0
2005-07-29 19:41:00,2.26419,2.26426,2.26296,2.26375,83200000.0
2005-07-29 19:42:00,2.26394,2.26411,2.263,2.26405,91000000.0
2005-07-29 19:43:00,2.26403,2.26436,2.26357,2.26431,26600000.0
2005-07-29 19:44:00,2.26416,2.26472,2.26396,2.26434,61000000.0
2005-07-29 19:45:00,2.26442,2.26446,2.26367,2.26432,51400001.0
2005-07-29 19:46:00,2.26479,2.26479,2.26397,2.26448,146000000.0
2005-07-29 19:47:00,2.26417,2.26438,2.26371,2.26374,32100000.0
2005-07-29 19:48:00,2.26409,2.2648,2.2639,2.26423,59500000.0
2005-07-29 19:49:00,2.26433,2.26485,2.26416,2.26426,114400001.0
2005-07-29 19:50:00,2.26463,2.26484,2.26424,2.26482,74500000.0
2005-07-29 19:51:00,2.2648,2.265,2.26432,2.26455,96900000.0
2005-07-29 19:52:00,2.26468,2.26505,2.26431,2.26481,52200000.0
2005-07-29 19:53:00,2.2649,2.26496,2.26441,2.26453,23700000.0
2005-07-29 19:54:00,2.26529,2.26576,2.26482,2.26563,59300000.0
2005-07-29 19:55:00,2.26555,2.2658,2.26548,2.2655,57300000.0
2005-07-29 19:56:00,2.26524,2.2658,2.26484,2.26538,86900000.0
2005-07-29 19:57:00,2.26597,2.26604,2.26513,2.26513,144700001.0
2005-07-29 19:58:00,2.26535,2.26575,2.26474,2.26568,99100000.0
2005-07-29 19:59:00,2.26583,2.26583,2.26515,2.26555,92300000.0
2005-07-29 20:00:00,2.26545,2.26557,2.26438,2.26539,75500000.0
2005-07-29 20:01:00,2.2656,2.26594,2.26472,2.26586,74700000.0
2005-07-29 20:02:00,2.26572,2.26582,2.26468,2.26505,63600000.0
2005-07-29 20:03:00,2.26582,2.26599,2.26497,2.26581,64000000.0
2005-07-29 20:04:00,2.26557,2.26591,2.26532,2.26563,30500000.0
2005-07-29 20:05:00,2.26575,2.26607,2.26538,2.26595,31400000.0
2005-07-29 20:06:00,2.26559,2.26625,2.2655,2.26572,34800000.0
2005-07-29 20:07:00,2.26597,2.26609,2.26543,2.26567,62400000.0
2005-07-29 20:08:00,2.26578,2.26591,2.26519,2.2657,97900000.0
2005-07-29 20:09:00,2.2656,2.26564,2.26497,2.26506,46200000.0
2005-07-29 20:10:00,2.26534,2.26534,2.26481,2.26501,25100000.0
2005-07-29 20:11:00,2.26484,2.26527,2.26468,2.26488,101000000.0
2005-07-29 20:12:00,2.26489,2.26534,2.26466,2.26517,150800000.0
2005-07-29 20:13:00,2.26504,2.26508,2.26439,2.26469,137700000.0
2005-07-29 20:14:00,2.26451,2.26463,2.26397,2.26407,91000000.0
2005-07-29 20:15:00,2.26382,2.26413,2.26362,2.2637,208700000.0
2005-07-29 20:16:00,2.26386,2.26394,2.2634,2.26364,129600000.0
2005-07-29 20:17:00,2.26352,2.26367,2.26339,2.26344,16900000.0
2005-07-29 20:18:00,2.26381,2.26387,2.263,2.263,60200000.0
2005-07-29 20:19:00,2.26362,2.26382,2.26335,2.26371,190399998.0
2005-07-29 20:20:00,2.26371,2.26371,2.26321,2.26346,222100000.0
2005-07-29 20:21:00,2.26322,2.26384,2.26314,2.26349,91700000.0
2005-07-29 20:22:00,2.26382,2.26425,2.26339,2.26396,77500000.0
2005-07-29 20:23:00,2.26433,2.26453,2.26401,2.26415,155100000.0
2005-07-29 20:24:00,2.2642,2.26437,2.26394,2.26431,38200000.0
2005-07-29 20:25:00,2.26436,2.26462,2.26392,2.26448,171300000.0
2005-07-29 20:26:00,2.2641,2.26468,2.26401,2.26454,164800000.0
2005-07-29 20:27:00,2.26458,2.26465,2.2641,2.26465,79200000.0
2005-07-29 20:28:00,2.26451,2.26465,2.2638,2.26395,217900000.0
2005-07-29 20:29:00,2.26403,2.26437,2.26362,2.264,152000001.0
2005-07-29 20:30:00,2.26412,2.26461,2.26407,2.26438,382600000.0
2005-07-29 20:31:00,2.26463,2.26503,2.26394,2.26443,158000000.0
2005-07-29 20:32:00,2.26418,2.26462,2.26397,2.26425,411899999.0
2005-07-29 20:33:00,2.26454,2.26475,2.26419,2.26459,83400000.0
2005-07-29 20:34:00,2.26465,2.26508,2.2641,2.26429,72900000.0
2005-07-29 20:35:00,2.26423,2.26432,2.26376,2.26376,48000000.0
2005-07-29 20:36:00,2.26374,2.26436,2.2636,2.26373,61400000.0
2005-07-29 20:37:00,2.26373,2.26435,2.26361,2.26416,86600000.0
2005-07-29 20:38:00,2.26376,2.26415,2.26359,2.2638,144600000.0
2005-07-29 20:39:00,2.2634,2.26389,2.2634,2.26362,131200000.0
2005-07-29 20:40:00,2.26365,2.26383,2.26323,2.26348,151900000.0
2005-07-29 20:41:00,2.26352,2.26374,2.26329,2.26348,136800001.0
2005-07-29 20:42:00,2.26353,2.26378,2.2633,2.26331,61600000.0
2005-07-29 20:43:00,2.26337,2.26367,2.2633,2.26345,87700000.0
2005-07-29 20:44:00,2.26353,2.2641,2.26306,2.26359,189000000.0
2005-07-29 20:45:00,2.26335,2.26369,2.26316,2.26357,54100000.0
2005-07-29 20:46:00,2.26384,2.26389,2.26345,2.26347,26600000.0
2005-07-29 20:47:00,2.26367,2.26432,2.26345,2.26404,183000000.0
2005-07-29 20:48:00,2.26368,2.26407,2.263,2.2632,171400000.0
2005-07-29 20:49:00,2.2634,2.26358,2.26298,2.26322,130800000.0
2005-07-29 20:50:00,2.26333,2.26356,2.26294,2.26322,167900000.0
2005-07-29 20:51:00,2.2633,2.26368,2.26314,2.26341,108400000.0
2005-07-29 20:52:00,2.26355,2.26404,2.26331,2.26338,176399999.0
2005-07-29 20:53:00,2.26333,2.26366,2.26249,2.2628,210400000.0
2005-07-29 20:54:00,2.26322,2.26344,2.26275,2.26299,146900000.0
2005-07-29 20:55:00,2.26308,2.26333,2.26304,2.26307,20200000.0
2005-07-29 20:56:00,2.26313,2.26339,2.26287,2.26287,256200000.0
2005-07-29 20:57:00,2.26287,2.2633,2.26266,2.26311,356400000.0
2005-07-29 20:58:00,2.26315,2.26344,2.26307,2.26321,188900000.0
2005-07-29 20:59:00,2.26331,2.26331,2.26239,2.26267,282100000.0
2005-07-29 21:00:00,2.26254,2.26275,2.26193,2.26235,212200000.0
2005-07-29 21:01:00,2.26238,2.26257,2.26199,2.26249,311600000.0
2005-07-29 21:02:00,2.26256,2.26288,2.2623,2.2623,153700000.0
2005-07-29 21:03:00,2.26278,2.26345,2.26274,2.26325,87900000.0
2005-07-29 21:04:00,2.26301,2.26334,2.26263,2.26263,62400000.0
2005-07-29 21:05:00,2.26272,2.26343,2.26269,2.26325,71000000.0
2005-07-29 21:06:00,2.26335,2.26348,2.26299,2.26335,52500000.0
2005-07-29 21:07:00,2.26302,2.26362,2.26291,2.26344,22000000.0
2005-07-29 21:08:00,2.26326,2.26356,2.26302,2.26355,35400000.0
2005-07-29 21:09:00,2.26355,2.26395,2.26355,2.26379,39900000.0
2005-07-29 21:10:00,2.26369,2.26401,2.26355,2.26394,77700000.0
2005-07-29 21:11:00,2.26392,2.26404,2.26366,2.26402,139500000.0
2005-07-29 21:12:00,2.26377,2.26397,2.26366,2.26369,35600000.0
2005-07-29 21:13:00,2.26375,2.26405,2.26349,2.26364,142399999.0
2005-07-29 21:14:00,2.2635,2.264,2.26323,2.26357,127200000.0
2005-07-29 21:15:00,2.26387,2.26397,2.26329,2.26329,164600000.0
2005-07-29 21:16:00,2.2635,2.26391,2.26332,2.2638,114200000.0
2005-07-29 21:17:00,2.26399,2.26411,2.2634,2.26411,144100000.0
2005-07-29 21:18:00,2.26394,2.26405,2.26334,2.26402,163200001.0
2005-07-29 21:19:00,2.26409,2.2641,2.26359,2.26398,86600000.0
2005-07-29 21:20:00,2.26409,2.26413,2.26359,2.26367,236000000.0
2005-07-29 21:21:00,2.26392,2.26428,2.26368,2.26395,218300000.0
2005-07-29 21:22:00,2.26387,2.26443,2.26333,2.26394,142500000.0
2005-07-29 21:23:00,2.26459,2.26459,2.26406,2.26433,96700000.0
2005-07-29 21:24:00,2.26476,2.26511,2.26451,2.26475,80700000.0
2005-07-29 21:25:00,2.26459,2.26476,2.26433,2.2644,48800000.0
2005-07-29 21:26:00,2.26436,2.26457,2.26429,2.26448,27600000.0
2005-07-29 21:27:00,2.2645,2.2654,2.2645,2.26537,86900000.0
2005-07-29 21:28:00,2.26535,2.26581,2.26492,2.2658,118999998.0
2005-07-29 21:29:00,2.26534,2.26563,2.26491,2.26493,54600000.0
2005-07-29 21:30:00,2.26514,2.26548,2.26514,2.26528,39100000.0
2005-07-29 21:31:00,2.26533,2.26545,2.26485,2.26507,44600001.0
2005-07-29 21:32:00,2.26517,2.26544,2.2648,2.26494,176500000.0
2005-07-29 21:33:00,2.26482,2.26535,2.26465,2.26475,96100000.0
2005-07-29 21:34:00,2.26507,2.2653,2.26464,2.2648,113000000.0
2005-07-29 21:35:00,2.26466,2.26535,2.26461,2.26532,21600000.0
2005-07-29 21:36:00,2.26487,2.26532,2.26487,2.26494,24500000.0
2005-07-29 21:37:00,2.26492,2.26543,2.26473,2.26543,67100000.0
2005-07-29 21:38:00,2.26553,2.26561,2.26518,2.26533,61800000.0
2005-07-29 21:39:00,2.2655,2.26562,2.26469,2.26469,41200000.0
2005-07-29 21:40:00,2.26465,2.26517,2.26455,2.265,36400000.0
2005-07-29 21:41:00,2.26481,2.26526,2.26481,2.26496,26300000.0
2005-07-29 21:42:00,2.2648,2.26522,2.26468,2.26498,118000000.0
2005-07-29 21:43:00,2.26472,2.26526,2.26461,2.26492,96200000.0
2005-07-29 21:44:00,2.26499,2.26515,2.26454,2.26503,117500000.0
2005-07-29 21:45:00,2.26504,2.26504,2.26468,2.26473,90000000.0
2005-07-29 21:46:00,2.26478,2.26505,2.26458,2.26468,65900000.0
2005-07-29 21:47:00,2.2645,2.2652,2.26435,2.2644,115200000.0
2005-07-29 21:48:00,2.2643,2.26492,2.2643,2.26469,40000000.0
2005-07-29 21:49:00,2.26447,2.26478,2.26429,2.2646,80300000.0
2005-07-29 21:50:00,2.26458,2.26461,2.26419,2.26438,40600000.0
2005-07-29 21:51:00,2.2645,2.26467,2.26423,2.26431,46600000.0
2005-07-29 21:52:00,2.26468,2.26485,2.26427,2.26449,109100000.0
2005-07-29 21:53:00,2.26468,2.26501,2.26423,2.26444,73000000.0
2005-07-29 21:54:00,2.26471,2.26471,2.26438,2.26466,35300000.0
2005-07-29 21:55:00,2.26478,2.26478,2.26417,2.26417,56700000.0
2005-07-29 21:56:00,2.26409,2.26421,2.26389,2.26395,62200000.0
2005-07-29 21:57:00,2.2639,2.26431,2.2639,2.26408,44600000.0
2005-07-29 21:58:00,2.26422,2.26457,2.26404,2.26457,43200000.0
2005-07-29 21:59:00,2.2645,2.2645,2.26383,2.26436,137200000.0
2005-07-29 22:00:00,2.26429,2.26456,2.26395,2.2644,81600000.0
2005-07-29 22:01:00,2.26421,2.26445,2.26391,2.2641,53200000.0
2005-07-29 22:02:00,2.26409,2.26428,2.26372,2.26393,95800000.0
2005-07-29 22:03:00,2.26406,2.26409,2.26325,2.26328,21800000.0
2005-07-29 22:04:00,2.26348,2.26386,2.26333,2.26386,80800000.0
2005-07-29 22:05:00,2.26349,2.26377,2.26316,2.26335,70800000.0
2005-07-29 22:06:00,2.26369,2.26379,2.26348,2.26348,37100000.0
2005-07-29 22:07:00,2.26377,2.2638,2.26337,2.26357,29400000.0
2005-07-29 22:08:00,2.26337,2.26392,2.26328,2.26374,40000000.0
2005-07-29 22:09:00,2.26371,2.26389,2.26345,2.26359,45500000.0
2005-07-29 22:10:00,2.26372,2.26385,2.26364,2.26374,27500000.0
2005-07-29 22:11:00,2.26375,2.26407,2.26362,2.26407,19100000.0
2005-07-29 22:12:00,2.26389,2.26411,2.26342,2.26411,64800000.0
2005-07-29 22:13:00,2.26419,2.26419,2.26363,2.2637,42200000.0
2005-07-29 22:14:00,2.26358,2.26415,2.26358,2.26405,27200000.0
2005-07-29 22:15:00,2.26365,2.26414,2.2635,2.2639,102500000.0
2005-07-29 22:16:00,2.26385,2.26396,2.26341,2.26383,113700000.0
2005-07-29 22:17:00,2.26396,2.26412,2.2635,2.2635,47900000.0
2005-07-29 22:18:00,2.26375,2.26396,2.26336,2.26337,30200000.0
2005-07-29 22:19:00,2.2636,2.2642,2.2636,2.26415,48500000.0
2005-07-29 22:20:00,2.26395,2.26395,2.26362,2.26362,25000000.0
2005-07-29 22:21:00,2.26364,2.26384,2.2634,2.26384,54100000.0
2005-07-29 22:22:00,2.26387,2.26401,2.26339,2.26358,162299999.0
2005-07-29 22:23:00,2.26366,2.26405,2.26363,2.26375,81000000.0
2005-07-29 22:24:00,2.26366,2.26399,2.26351,2.26399,38800000.0
2005-07-29 22:25:00,2.26389,2.26396,2.26359,2.26367,45400000.0
2005-07-29 22:26:00,2.26363,2.26428,2.26363,2.26405,42300000.0
2005-07-29 22:27:00,2.26393,2.26424,2.26391,2.26415,29000000.0
2005-07-29 22:28:00,2.26428,2.26435,2.26376,2.26382,62100000.0
2005-07-29 22:29:00,2.26382,2.2642,2.26367,2.26378,134200000.0
2005-07-29 22:30:00,2.26376,2.26419,2.26363,2.26376,110200000.0
2005-07-29 22:31:00,2.26393,2.26405,2.26364,2.26374,62700000.0
2005-07-29 22:32:00,2.26373,2.26384,2.26348,2.26348,29100000.0
2005-07-29 22:33:00,2.26357,2.26413,2.26357,2.264,52000000.0
2005-07-29 22:34:00,2.2639,2.26426,2.26337,2.2634,78500000.0
2005-07-29 22:35:00,2.26339,2.26427,2.26339,2.26386,38600000.0
2005-07-29 22:36:00,2.26421,2.26434,2.26384,2.26404,30400000.0
2005-07-29 22:37:00,2.26444,2.26444,2.26411,2.26412,24900000.0
2005-07-29 22:38:00,2.26405,2.26431,2.26384,2.26392,37000000.0
2005-07-29 22:39:00,2.26428,2.26445,2.26387,2.26415,33800000.0
2005-07-29 22:40:00,2.26404,2.26404,2.26364,2.26398,21600000.0
2005-07-29 22:41:00,2.26409,2.26429,2.26396,2.26396,39900000.0
2005-07-29 22:42:00,2.26395,2.26449,2.26395,2.26408,73300000.0
2005-07-29 22:43:00,2.26397,2.26433,2.26372,2.26405,126500000.0
2005-07-29 22:44:00,2.26412,2.26453,2.26387,2.2642,81500000.0
2005-07-29 22:45:00,2.26404,2.2645,2.26401,2.2645,35900000.0
2005-07-29 22:46:00,2.26452,2.26452,2.26408,2.26412,70800000.0
2005-07-29 22:47:00,2.26418,2.26513,2.26418,2.26488,39000000.0
2005-07-29 22:48:00,2.26499,2.26532,2.26466,2.26504,89400000.0
2005-07-29 22:49:00,2.26529,2.26551,2.26494,2.26548,78900000.0
2005-07-29 22:50:00,2.26535,2.26549,2.26467,2.26471,54700000.0
2005-07-29 22:51:00,2.26482,2.26535,2.26474,2.26522,72300000.0
2005-07-29 22:52:00,2.26516,2.26538,2.26486,2.26524,51400000.0
2005-07-29 22:53:00,2.26515,2.26536,2.26488,2.26488,56500001.0
2005-07-29 22:54:00,2.26487,2.26534,2.26476,2.26494,35000000.0
2005-07-29 22:55:00,2.26466,2.26521,2.26466,2.26489,45000000.0
2005-07-29 22:56:00,2.26483,2.26576,2.26483,2.26533,29600000.0
2005-07-29 22:57:00,2.26543,2.26589,2.26543,2.26589,28800000.0
2005-07-29 22:58:00,2.26595,2.26629,2.26571,2.26575,36300000.0
2005-07-29 22:59:00,2.26602,2.26628,2.26589,2.26616,29700000.0
2005-07-31 23:00:00,2.26562,2.26562,2.26335,2.26341,29500000.0
2005-07-31 23:01:00,2.26326,2.26339,2.26154,2.26154,24600000.0
2005-07-31 23:02:00,2.26203,2.26364,2.26203,2.26347,47900000.0
2005-07-31 23:03:00,2.26353,2.26368,2.26309,2.26311,32300000.0
2005-07-31 23:04:00,2.2632,2.26329,2.2629,2.26307,26800000.0
2005-07-31 23:05:00,2.26299,2.26399,2.26299,2.26399,34900000.0
2005-07-31 23:06:00,2.26375,2.26375,2.26257,2.26337,37500000.0
2005-07-31 23:07:00,2.26313,2.26341,2.26233,2.26341,35400000.0
2005-07-31 23:08:00,2.26361,2.26361,2.26261,2.26305,49700000.0
2005-07-31 23:09:00,2.26288,2.26344,2.26249,2.26296,31700000.0
2005-07-31 23:10:00,2.26327,2.26327,2.26188,2.26207,38300000.0
2005-07-31 23:11:00,2.26237,2.26284,2.26237,2.26271,51900000.0
2005-07-31 23:12:00,2.26275,2.26287,2.26139,2.26141,56400000.0
2005-07-31 23:13:00,2.26155,2.26292,2.26149,2.26278,55200000.0
2005-07-31 23:14:00,2.26255,2.26303,2.26249,2.26249,55600000.0
2005-07-31 23:15:00,2.26253,2.26304,2.26248,2.26292,100200000.0
2005-07-31 23:16:00,2.26298,2.26307,2.26273,2.2629,36600000.0
2005-07-31 23:17:00,2.263,2.2632,2.26259,2.2632,50700000.0
2005-07-31 23:18:00,2.26285,2.26305,2.2626,2.26305,46300000.0
2005-07-31 23:19:00,2.26303,2.26303,2.2628,2.26292,25400000.0
2005-07-31 23:20:00,2.26285,2.26329,2.26275,2.26326,50000000.0
2005-07-31 23:21:00,2.26352,2.26352,2.26265,2.26273,24400000.0
2005-07-31 23:22:00,2.26289,2.26323,2.26289,2.26319,45200000.0
2005-07-31 23:23:00,2.26342,2.26342,2.26255,2.26275,59100000.0
2005-07-31 23:24:00,2.26304,2.26308,2.26281,2.26289,41300000.0
2005-07-31 23:25:00,2.26293,2.26323,2.26267,2.26267,45500000.0
2005-07-31 23:26:00,2.26263,2.26314,2.26256,2.26302,45500001.0
2005-07-31 23:27:00,2.26272,2.26311,2.26271,2.26295,30900000.0
2005-07-31 23:28:00,2.26322,2.26333,2.26243,2.26281,65700000.0
2005-07-31 23:29:00,2.26259,2.26314,2.26258,2.2629,25900000.0
2005-07-31 23:30:00,2.26288,2.26318,2.26273,2.26309,42700000.0
2005-07-31 23:31:00,2.26317,2.26317,2.26264,2.26278,26000000.0
2005-07-31 23:32:00,2.26282,2.26291,2.26258,2.26266,34800000.0
2005-07-31 23:33:00,2.26265,2.26309,2.26249,2.26268,70600000.0
2005-07-31 23:34:00,2.2626,2.26311,2.2626,2.26302,35900000.0
2005-07-31 23:35:00,2.26296,2.26327,2.26282,2.26293,73700000.0
2005-07-31 23:36:00,2.26271,2.26293,2.26257,2.26257,26200000.0
2005-07-31 23:37:00,2.26224,2.26269,2.26222,2.26234,29600000.0
2005-07-31 23:38:00,2.26239,2.26307,2.26239,2.26307,25300000.0
2005-07-31 23:39:00,2.2631,2.2631,2.26254,2.26257,28100000.0
2005-07-31 23:40:00,2.26262,2.26301,2.26262,2.2627,21500000.0
2005-07-31 23:41:00,2.26249,2.2629,2.26249,2.26288,45100000.0
2005-07-31 23:42:00,2.26298,2.26329,2.26287,2.26327,33800000.0
2005-07-31 23:43:00,2.26334,2.26334,2.26293,2.26317,38400000.0
2005-07-31 23:44:00,2.26334,2.26342,2.26285,2.26285,39300000.0
2005-07-31 23:45:00,2.26266,2.26309,2.26262,2.26269,30300000.0
2005-07-31 23:46:00,2.26266,2.26299,2.26266,2.2629,46900000.0
2005-07-31 23:47:00,2.2629,2.26337,2.2629,2.263,29700000.0
2005-07-31 23:48:00,2.26289,2.26336,2.26289,2.26335,62600000.0
2005-07-31 23:49:00,2.26289,2.26304,2.26278,2.2628,35600000.0
2005-07-31 23:50:00,2.26298,2.26327,2.26285,2.26315,27600000.0
2005-07-31 23:51:00,2.26332,2.2634,2.26292,2.26292,51200000.0
2005-07-31 23:52:00,2.26317,2.26319,2.26256,2.26258,54700000.0
2005-07-31 23:53:00,2.26255,2.26306,2.26242,2.26278,53000000.0
2005-07-31 23:54:00,2.26281,2.2629,2.26236,2.26289,46800000.0
2005-07-31 23:55:00,2.26277,2.26312,2.26248,2.26248,40500000.0
2005-07-31 23:56:00,2.26234,2.26289,2.26234,2.26259,37500000.0
2005-07-31 23:57:00,2.26239,2.26255,2.26214,2.26255,45700000.0
2005-07-31 23:58:00,2.26202,2.26221,2.26174,2.26183,48900001.0
2005-07-31 23:59:00,2.26165,2.2622,2.26162,2.2622,42400000.0
2005-08-01 00:00:00,2.26223,2.26234,2.26166,2.26175,57500000.0
2005-08-01 00:01:00,2.2618,2.26216,2.26165,2.26165,50399999.0
2005-08-01 00:02:00,2.26168,2.26178,2.26142,2.26142,33500000.0
2005-08-01 00:03:00,2.26192,2.2621,2.26165,2.26175,52800000.0
2005-08-01 00:04:00,2.26189,2.26204,2.26156,2.26174,32400000.0
2005-08-01 00:05:00,2.2618,2.26194,2.26177,2.26188,52499999.0
2005-08-01 00:06:00,2.26161,2.26203,2.26144,2.26203,33300000.0
2005-08-01 00:07:00,2.26222,2.26222,2.26162,2.26215,26500000.0
2005-08-01 00:08:00,2.26196,2.26237,2.26196,2.26237,54700000.0
2005-08-01 00:09:00,2.26188,2.26222,2.26161,2.26189,34700000.0
2005-08-01 00:10:00,2.262,2.26202,2.26151,2.26158,33800000.0
2005-08-01 00:11:00,2.26187,2.26235,2.26165,2.26165,48200000.0
2005-08-01 00:12:00,2.26153,2.26225,2.26153,2.26158,57700000.0
2005-08-01 00:13:00,2.26157,2.26167,2.26142,2.26145,24000000.0
2005-08-01 00:14:00,2.26125,2.26235,2.26122,2.26209,37900000.0
2005-08-01 00:15:00,2.26196,2.2622,2.26155,2.26191,20500000.0
2005-08-01 00:16:00,2.26201,2.26239,2.26148,2.26152,55500000.0
2005-08-01 00:17:00,2.2617,2.26225,2.2616,2.26195,64000000.0
2005-08-01 00:18:00,2.26166,2.26188,2.26143,2.26166,42100000.0
2005-08-01 00:19:00,2.26183,2.26205,2.2618,2.26198,33500000.0
2005-08-01 00:20:00,2.2617,2.26215,2.2617,2.26215,11200000.0
2005-08-01 00:21:00,2.26179,2.26179,2.26125,2.26129,27900000.0
2005-08-01 00:22:00,2.26131,2.26159,2.26131,2.26155,16600000.0
2005-08-01 00:23:00,2.26147,2.26154,2.26108,2.26114,42700000.0
2005-08-01 00:24:00,2.26178,2.26198,2.2611,2.26142,39100000.0
2005-08-01 00:25:00,2.26177,2.26193,2.26164,2.26165,39900000.0
2005-08-01 00:26:00,2.26153,2.26202,2.26121,2.26131,74400000.0
2005-08-01 00:27:00,2.26122,2.26154,2.26065,2.261,51600000.0
2005-08-01 00:28:00,2.26117,2.26144,2.26107,2.26118,32600000.0
2005-08-01 00:29:00,2.26116,2.26153,2.26102,2.26153,26200000.0
2005-08-01 00:30:00,2.26131,2.26131,2.26076,2.26076,24700000.0
2005-08-01 00:31:00,2.26079,2.26142,2.26079,2.26132,25800000.0
2005-08-01 00:32:00,2.26127,2.26159,2.26092,2.26097,99200000.0
2005-08-01 00:33:00,2.26096,2.26151,2.26084,2.26151,47000000.0
2005-08-01 00:34:00,2.26152,2.26152,2.26094,2.26147,79800000.0
2005-08-01 00:35:00,2.2614,2.26169,2.26117,2.26138,38800000.0
2005-08-01 00:36:00,2.26114,2.26142,2.26085,2.26125,61900000.0
2005-08-01 00:37:00,2.2613,2.2613,2.26076,2.26076,43500001.0
2005-08-01 00:38:00,2.26087,2.26128,2.26087,2.26099,27400000.0
2005-08-01 00:39:00,2.26123,2.26143,2.26077,2.26077,30200000.0
2005-08-01 00:40:00,2.26065,2.26129,2.26054,2.26075,53600000.0
2005-08-01 00:41:00,2.26103,2.26108,2.26066,2.26083,49900000.0
2005-08-01 00:42:00,2.26122,2.26126,2.2606,2.2606,68100000.0
2005-08-01 00:43:00,2.26133,2.26133,2.26096,2.26096,30600000.0
2005-08-01 00:44:00,2.26061,2.26091,2.26047,2.26047,69800000.0
2005-08-01 00:45:00,2.26045,2.26105,2.26037,2.26073,28600000.0
2005-08-01 00:46:00,2.26049,2.26134,2.26049,2.26134,46800000.0
2005-08-01 00:47:00,2.26132,2.26132,2.26063,2.26124,30600000.0
2005-08-01 00:48:00,2.26142,2.26142,2.26067,2.26127,55000000.0
2005-08-01 00:49:00,2.26129,2.26152,2.26084,2.26134,55600000.0
2005-08-01 00:50:00,2.26134,2.26135,2.26093,2.26099,36800000.0
2005-08-01 00:51:00,2.26113,2.2615,2.26082,2.26138,71800000.0
2005-08-01 00:52:00,2.2612,2.2615,2.26094,2.26125,37200000.0
2005-08-01 00:53:00,2.26072,2.26142,2.26072,2.26122,52600000.0
2005-08-01 00:54:00,2.2614,2.26154,2.26087,2.26138,41000000.0
2005-08-01 00:55:00,2.26125,2.26157,2.26076,2.2615,66200000.0
2005-08-01 00:56:00,2.26174,2.26174,2.26083,2.26097,71000000.0
2005-08-01 00:57:00,2.26137,2.26156,2.26096,2.26156,46200000.0
2005-08-01 00:58:00,2.26139,2.2616,2.26097,2.26138,31500000.0
2005-08-01 00:59:00,2.26167,2.26168,2.26091,2.26091,49500000.0
2005-08-01 01:00:00,2.26095,2.26155,2.26087,2.26132,62600000.0
2005-08-01 01:01:00,2.26183,2.26185,2.2606,2.26062,55400000.0
2005-08-01 01:02:00,2.26086,2.26118,2.26067,2.261,41900000.0
2005-08-01 01:03:00,2.26056,2.26106,2.26033,2.26033,43900000.0
2005-08-01 01:04:00,2.26028,2.26099,2.26026,2.26081,41200000.0
2005-08-01 01:05:00,2.26068,2.26111,2.26059,2.2609,35500000.0
2005-08-01 01:06:00,2.26097,2.26107,2.26032,2.26075,57300000.0
2005-08-01 01:07:00,2.26078,2.26118,2.26041,2.26118,35300000.0
2005-08-01 01:08:00,2.26116,2.26116,2.2603,2.2603,88200000.0
2005-08-01 01:09:00,2.26125,2.26149,2.26089,2.26101,47900000.0
2005-08-01 01:10:00,2.26178,2.26194,2.26111,2.26179,59200000.0
2005-08-01 01:11:00,2.26186,2.26186,2.26122,2.2615,50500000.0
2005-08-01 01:12:00,2.26148,2.26193,2.26109,2.26109,50000000.0
2005-08-01 01:13:00,2.26091,2.26178,2.26091,2.26142,29400000.0
2005-08-01 01:14:00,2.262,2.26235,2.26147,2.26168,40600000.0
2005-08-01 01:15:00,2.26206,2.26234,2.26172,2.26214,49300000.0
2005-08-01 01:16:00,2.26233,2.26242,2.26172,2.26194,37800000.0
2005-08-01 01:17:00,2.26224,2.26252,2.26179,2.26252,28300000.0
2005-08-01 01:18:00,2.26196,2.26252,2.26196,2.26197,26800000.0
2005-08-01 01:19:00,2.2624,2.26279,2.26159,2.26161,23600000.0
2005-08-01 01:20:00,2.26191,2.26226,2.26162,2.26184,41300000.0
2005-08-01 01:21:00,2.26206,2.26222,2.26164,2.26197,24800000.0
2005-08-01 01:22:00,2.26218,2.2623,2.26205,2.2623,27000000.0
2005-08-01 01:23:00,2.26239,2.26249,2.2619,2.2619,54300000.0
2005-08-01 01:24:00,2.26207,2.26239,2.26175,2.26221,61000000.0
2005-08-01 01:25:00,2.26199,2.26213,2.26162,2.26186,39700000.0
2005-08-01 01:26:00,2.26206,2.26232,2.26182,2.26221,53300000.0
2005-08-01 01:27:00,2.26218,2.26255,2.26205,2.26205,67700000.0
2005-08-01 01:28:00,2.26215,2.26227,2.26188,2.26221,58400000.0
2005-08-01 01:29:00,2.2622,2.26239,2.26206,2.26208,56400000.0
2005-08-01 01:30:00,2.26203,2.26225,2.26196,2.26223,37800000.0
2005-08-01 01:31:00,2.26238,2.26248,2.26218,2.26218,48700000.0
2005-08-01 01:32:00,2.26209,2.26238,2.26204,2.26214,35700000.0
2005-08-01 01:33:00,2.26191,2.262,2.26146,2.2617,54100000.0
2005-08-01 01:34:00,2.2616,2.26189,2.2613,2.26144,65000000.0
2005-08-01 01:35:00,2.26155,2.26171,2.2609,2.26148,41500000.0
2005-08-01 01:36:00,2.26146,2.26189,2.2614,2.26162,45700001.0
2005-08-01 01:37:00,2.26181,2.26227,2.26151,2.2617,41600000.0
2005-08-01 01:38:00,2.26212,2.26212,2.26144,2.26157,52800000.0
2005-08-01 01:39:00,2.26154,2.26203,2.26125,2.26125,55400000.0
2005-08-01 01:40:00,2.26126,2.26206,2.26119,2.26202,49000000.0
2005-08-01 01:41:00,2.26191,2.26209,2.26142,2.26154,41300000.0
2005-08-01 01:42:00,2.26133,2.26174,2.26125,2.26132,48300000.0
2005-08-01 01:43:00,2.26129,2.26156,2.26115,2.26156,34900000.0
2005-08-01 01:44:00,2.26172,2.26172,2.2613,2.2613,39400000.0
2005-08-01 01:45:00,2.26174,2.26188,2.26152,2.26168,31000000.0
2005-08-01 01:46:00,2.26168,2.26172,2.26094,2.26123,49900000.0
2005-08-01 01:47:00,2.26147,2.26172,2.2611,2.26144,63900000.0
2005-08-01 01:48:00,2.26144,2.26154,2.26087,2.26102,46600000.0
2005-08-01 01:49:00,2.26132,2.26155,2.26087,2.26141,112899998.0
2005-08-01 01:50:00,2.26156,2.26177,2.26139,2.26177,43900000.0
2005-08-01 01:51:00,2.26197,2.26197,2.26152,2.26169,40900000.0
2005-08-01 01:52:00,2.26133,2.26208,2.26133,2.26168,84700000.0
2005-08-01 01:53:00,2.26182,2.26204,2.26175,2.26177,27900000.0
2005-08-01 01:54:00,2.2616,2.26207,2.2616,2.26201,30600000.0
2005-08-01 01:55:00,2.26222,2.26245,2.26195,2.26245,33600000.0
2005-08-01 01:56:00,2.26232,2.26271,2.26225,2.26251,42900000.0
2005-08-01 01:57:00,2.26259,2.26275,2.26224,2.26228,38300000.0
2005-08-01 01:58:00,2.26209,2.26234,2.26205,2.26218,45500000.0
2005-08-01 01:59:00,2.262,2.26246,2.2619,2.26225,62300000.0
2005-08-01 02:00:00,2.26217,2.2624,2.26199,2.26228,31900000.0
2005-08-01 02:01:00,2.26219,2.26236,2.26154,2.26198,23100000.0
2005-08-01 02:02:00,2.26174,2.26217,2.2617,2.26217,31200000.0
2005-08-01 02:03:00,2.26225,2.26225,2.2617,2.2617,48600001.0
2005-08-01 02:04:00,2.26209,2.26219,2.26133,2.26147,46399999.0
2005-08-01 02:05:00,2.26145,2.26195,2.26132,2.26143,53700000.0
2005-08-01 02:06:00,2.26144,2.2617,2.26125,2.2617,38800000.0
2005-08-01 02:07:00,2.26165,2.2619,2.26131,2.2619,35400000.0
2005-08-01 02:08:00,2.26179,2.26236,2.26174,2.26192,40600000.0
2005-08-01 02:09:00,2.26176,2.26191,2.26167,2.26182,56799999.0
2005-08-01 02:10:00,2.26151,2.26186,2.26133,2.26153,27900000.0
2005-08-01 02:11:00,2.26149,2.26208,2.26145,2.26174,30500000.0
2005-08-01 02:12:00,2.2619,2.26231,2.2617,2.26231,37200000.0
2005-08-01 02:13:00,2.26231,2.26231,2.26188,2.26188,34500000.0
2005-08-01 02:14:00,2.26229,2.26235,2.26131,2.26173,36800000.0
2005-08-01 02:15:00,2.26164,2.26208,2.26152,2.26152,43500000.0
2005-08-01 02:16:00,2.2615,2.26219,2.2615,2.26219,39000000.0
2005-08-01 02:17:00,2.26216,2.26221,2.26177,2.26208,49300000.0
2005-08-01 02:18:00,2.26187,2.26206,2.26159,2.26206,32700000.0
2005-08-01 02:19:00,2.26214,2.26238,2.26214,2.26219,39000000.0
2005-08-01 02:20:00,2.26238,2.26256,2.26198,2.26242,34900000.0
2005-08-01 02:21:00,2.26204,2.26269,2.26204,2.26253,38500000.0
2005-08-01 02:22:00,2.26245,2.26265,2.26194,2.26232,30100000.0
2005-08-01 02:23:00,2.26248,2.26254,2.26211,2.26233,30300000.0
2005-08-01 02:24:00,2.26256,2.26265,2.26209,2.26265,46000000.0
2005-08-01 02:25:00,2.26249,2.26259,2.26222,2.26222,29500000.0
2005-08-01 02:26:00,2.2627,2.2627,2.26227,2.26263,45000000.0
2005-08-01 02:27:00,2.26277,2.26277,2.26232,2.26247,36900000.0
2005-08-01 02:28:00,2.26265,2.26274,2.26238,2.26239,22200000.0
2005-08-01 02:29:00,2.26213,2.26279,2.26213,2.26242,39200000.0
2005-08-01 02:30:00,2.2625,2.26257,2.26218,2.26235,28500000.0
2005-08-01 02:31:00,2.26238,2.26263,2.26231,2.2626,40000000.0
2005-08-01 02:32:00,2.26234,2.26267,2.26224,2.26238,46900000.0
2005-08-01 02:33:00,2.26245,2.26266,2.26226,2.26233,68900000.0
2005-08-01 02:34:00,2.26272,2.26281,2.262,2.26243,59300000.0
2005-08-01 02:35:00,2.26247,2.26268,2.26187,2.26201,38300000.0
2005-08-01 02:36:00,2.26261,2.2627,2.26229,2.26268,34900000.0
2005-08-01 02:37:00,2.26265,2.26274,2.26247,2.26258,30300000.0
2005-08-01 02:38:00,2.2627,2.26299,2.26248,2.26248,46300000.0
2005-08-01 02:39:00,2.26272,2.26278,2.26248,2.26249,45900000.0
2005-08-01 02:40:00,2.26241,2.26301,2.26239,2.26301,30000000.0
2005-08-01 02:41:00,2.26277,2.26301,2.26252,2.26295,27800000.0
2005-08-01 02:42:00,2.26266,2.26291,2.26243,2.26243,27800000.0
2005-08-01 02:43:00,2.26256,2.26296,2.26256,2.26279,21600000.0
2005-08-01 02:44:00,2.26293,2.26326,2.26274,2.26289,37500000.0
2005-08-01 02:45:00,2.26301,2.26327,2.26284,2.26293,21400000.0
2005-08-01 02:46:00,2.26275,2.26316,2.26271,2.26316,32900000.0
2005-08-01 02:47:00,2.26321,2.26338,2.26286,2.26321,53300000.0
2005-08-01 02:48:00,2.2631,2.26362,2.26307,2.26342,42100000.0
2005-08-01 02:49:00,2.26327,2.26327,2.26256,2.26278,47600000.0
2005-08-01 02:50:00,2.26276,2.26281,2.26229,2.26256,36400000.0
2005-08-01 02:51:00,2.2628,2.26293,2.26244,2.26261,35000000.0
2005-08-01 02:52:00,2.26268,2.26295,2.26246,2.26275,35200000.0
2005-08-01 02:53:00,2.2629,2.26294,2.26266,2.26283,45500000.0
2005-08-01 02:54:00,2.26287,2.26324,2.26261,2.26295,48500000.0
2005-08-01 02:55:00,2.263,2.26318,2.26264,2.26285,36900000.0
2005-08-01 02:56:00,2.26297,2.26299,2.26256,2.26286,25400000.0
2005-08-01 02:57:00,2.26268,2.26272,2.26206,2.26214,36400000.0
2005-08-01 02:58:00,2.26226,2.26248,2.26222,2.26225,39900000.0
2005-08-01 02:59:00,2.26216,2.26252,2.26189,2.2624,52300000.0
2005-08-01 03:00:00,2.2618,2.26249,2.2618,2.26228,38500000.0
2005-08-01 03:01:00,2.26246,2.26247,2.26189,2.2624,34600000.0
2005-08-01 03:02:00,2.26196,2.26227,2.26185,2.26227,48600000.0
2005-08-01 03:03:00,2.26216,2.2622,2.26184,2.26184,27000000.0
2005-08-01 03:04:00,2.26172,2.2624,2.26172,2.26239,25000000.0
2005-08-01 03:05:00,2.26253,2.26292,2.26201,2.26236,28400000.0
2005-08-01 03:06:00,2.2626,2.2632,2.26234,2.2632,18300000.0
2005-08-01 03:07:00,2.26334,2.26335,2.26252,2.26266,34800000.0
2005-08-01 03:08:00,2.26253,2.26279,2.26219,2.26269,32900000.0
2005-08-01 03:09:00,2.26244,2.26258,2.26217,2.26247,25500000.0
2005-08-01 03:10:00,2.2627,2.26271,2.26209,2.26254,50400000.0
2005-08-01 03:11:00,2.2624,2.26271,2.26223,2.26246,43200000.0
2005-08-01 03:12:00,2.26241,2.26272,2.26216,2.26216,35600000.0
2005-08-01 03:13:00,2.26197,2.26258,2.26179,2.26198,37900000.0
2005-08-01 03:14:00,2.26216,2.2622,2.26164,2.2618,48100000.0
2005-08-01 03:15:00,2.26212,2.26212,2.26164,2.26182,29900000.0
2005-08-01 03:16:00,2.26212,2.26212,2.26119,2.26165,33700000.0
2005-08-01 03:17:00,2.26165,2.26188,2.26092,2.26115,16600000.0
2005-08-01 03:18:00,2.26148,2.26174,2.26132,2.26132,61100000.0
2005-08-01 03:19:00,2.26135,2.26167,2.26126,2.26158,35700000.0
2005-08-01 03:20:00,2.26153,2.26162,2.26114,2.26162,44300000.0
2005-08-01 03:21:00,2.2613,2.2615,2.26099,2.26137,47200000.0
2005-08-01 03:22:00,2.26152,2.26162,2.26073,2.26073,42600000.0
2005-08-01 03:23:00,2.26157,2.26157,2.26093,2.261,37300000.0
2005-08-01 03:24:00,2.26111,2.26119,2.26106,2.26106,20800000.0
2005-08-01 03:25:00,2.26111,2.26129,2.26101,2.2612,42800000.0
2005-08-01 03:26:00,2.26098,2.26141,2.26096,2.26116,50900000.0
2005-08-01 03:27:00,2.26086,2.26138,2.26062,2.26107,33800000.0
2005-08-01 03:28:00,2.2607,2.26138,2.26059,2.26125,44300000.0
2005-08-01 03:29:00,2.26099,2.26113,2.26061,2.26102,35300000.0
2005-08-01 03:30:00,2.26098,2.26116,2.26059,2.26116,44200000.0
2005-08-01 03:31:00,2.26071,2.26096,2.26064,2.2608,36300000.0
2005-08-01 03:32:00,2.26089,2.26107,2.26051,2.26085,29200000.0
2005-08-01 03:33:00,2.26078,2.26137,2.26066,2.26128,23900000.0
2005-08-01 03:34:00,2.26132,2.26134,2.26055,2.26082,38900000.0
2005-08-01 03:35:00,2.26046,2.26119,2.26038,2.26119,30700000.0
2005-08-01 03:36:00,2.26058,2.26121,2.26058,2.26098,48600000.0
2005-08-01 03:37:00,2.2608,2.26123,2.26062,2.26111,41500000.0
2005-08-01 03:38:00,2.26082,2.26123,2.26056,2.26065,32400000.0
2005-08-01 03:39:00,2.26072,2.26145,2.26072,2.26107,43800000.0
2005-08-01 03:40:00,2.26096,2.26158,2.26096,2.26144,24400000.0
2005-08-01 03:41:00,2.26098,2.2614,2.26098,2.26139,47200000.0
2005-08-01 03:42:00,2.26134,2.2616,2.26092,2.2612,25000000.0
2005-08-01 03:43:00,2.26105,2.26132,2.26084,2.26085,33000000.0
2005-08-01 03:44:00,2.26122,2.26137,2.26097,2.26116,52400000.0
2005-08-01 03:45:00,2.2614,2.26153,2.26094,2.26118,44700000.0
2005-08-01 03:46:00,2.26136,2.26143,2.26103,2.26116,56300000.0
2005-08-01 03:47:00,2.26118,2.26184,2.2611,2.26177,33900000.0
2005-08-01 03:48:00,2.2615,2.26167,2.26121,2.26147,41800000.0
2005-08-01 03:49:00,2.26137,2.26154,2.26121,2.26121,37000000.0
2005-08-01 03:50:00,2.26145,2.26173,2.26122,2.2616,40100000.0
2005-08-01 03:51:00,2.26159,2.26163,2.2614,2.26163,33900000.0
2005-08-01 03:52:00,2.26174,2.26175,2.26142,2.26165,36900000.0
2005-08-01 03:53:00,2.26149,2.26163,2.26135,2.26135,29300000.0
2005-08-01 03:54:00,2.26121,2.26149,2.26112,2.26119,24200000.0
2005-08-01 03:55:00,2.26135,2.26156,2.26076,2.26076,25400000.0
2005-08-01 03:56:00,2.26076,2.26125,2.26066,2.26104,48900000.0
2005-08-01 03:57:00,2.261,2.26125,2.26078,2.26113,27800000.0
2005-08-01 03:58:00,2.26119,2.26129,2.26085,2.26129,23700000.0
2005-08-01 03:59:00,2.26139,2.26146,2.26065,2.2612,43200000.0
2005-08-01 04:00:00,2.26071,2.2611,2.26064,2.2611,22600000.0
2005-08-01 04:01:00,2.26115,2.26128,2.26091,2.261,46000001.0
2005-08-01 04:02:00,2.26071,2.26111,2.26061,2.26094,36600000.0
2005-08-01 04:03:00,2.26118,2.26136,2.26071,2.26125,45500000.0
2005-08-01 04:04:00,2.26098,2.26172,2.26083,2.26105,48700000.0
2005-08-01 04:05:00,2.26073,2.26174,2.26063,2.26147,38899999.0
2005-08-01 04:06:00,2.26139,2.26139,2.26067,2.26125,54900000.0
2005-08-01 04:07:00,2.261,2.26117,2.26065,2.2611,23700000.0
2005-08-01 04:08:00,2.26152,2.26152,2.26087,2.26099,33300000.0
2005-08-01 04:09:00,2.26151,2.26151,2.26067,2.26072,27200000.0
2005-08-01 04:10:00,2.26099,2.26167,2.26099,2.26148,44300000.0
2005-08-01 04:11:00,2.26152,2.26152,2.2606,2.26102,29400000.0
2005-08-01 04:12:00,2.2607,2.26103,2.2605,2.26075,80099998.0
2005-08-01 04:13:00,2.26078,2.261,2.26007,2.26014,28200000.0
2005-08-01 04:14:00,2.26052,2.26067,2.26013,2.26034,62500000.0
2005-08-01 04:15:00,2.25999,2.26068,2.25996,2.26068,38200000.0
2005-08-01 04:16:00,2.26077,2.261,2.26046,2.26091,27900000.0
2005-08-01 04:17:00,2.26114,2.26116,2.26068,2.26068,19100000.0
2005-08-01 04:18:00,2.26065,2.26112,2.26064,2.26084,26000000.0
2005-08-01 04:19:00,2.26071,2.26148,2.26069,2.26148,24300000.0
2005-08-01 04:20:00,2.26118,2.26129,2.26082,2.26129,42200000.0
2005-08-01 04:21:00,2.26113,2.26168,2.2607,2.26168,34200000.0
2005-08-01 04:22:00,2.26083,2.26167,2.26083,2.26167,44600000.0
2005-08-01 04:23:00,2.26138,2.26147,2.26105,2.26147,56200000.0
2005-08-01 04:24:00,2.26117,2.26122,2.26031,2.26031,40500000.0
2005-08-01 04:25:00,2.2604,2.26105,2.26032,2.26059,40700000.0
2005-08-01 04:26:00,2.26058,2.26107,2.26046,2.26107,31500000.0
2005-08-01 04:27:00,2.26116,2.26116,2.26038,2.2604,40500000.0
2005-08-01 04:28:00,2.26066,2.26095,2.26066,2.26085,57400000.0
2005-08-01 04:29:00,2.26112,2.26112,2.26058,2.2608,29900000.0
2005-08-01 04:30:00,2.26073,2.26119,2.26063,2.26063,46600000.0
2005-08-01 04:31:00,2.26127,2.2614,2.26054,2.26113,35900000.0
2005-08-01 04:32:00,2.26054,2.26075,2.26054,2.26075,29700000.0
2005-08-01 04:33:00,2.26052,2.26073,2.25998,2.26054,70300000.0
2005-08-01 04:34:00,2.26064,2.2608,2.26033,2.26054,51900000.0
2005-08-01 04:35:00,2.26068,2.26078,2.25976,2.25976,23400000.0
2005-08-01 04:36:00,2.26005,2.26035,2.2598,2.26015,56700000.0
2005-08-01 04:37:00,2.26003,2.2604,2.2599,2.2604,43300000.0
2005-08-01 04:38:00,2.25978,2.26033,2.25962,2.25988,36500000.0
2005-08-01 04:39:00,2.25994,2.26028,2.25961,2.26018,44200000.0
2005-08-01 04:40:00,2.26005,2.2618,2.26005,2.2618,52800000.0
2005-08-01 04:41:00,2.26156,2.26185,2.26127,2.26149,40100000.0
2005-08-01 04:42:00,2.26152,2.2621,2.2614,2.26144,32700000.0
2005-08-01 04:43:00,2.2617,2.2617,2.26128,2.26152,34300000.0
2005-08-01 04:44:00,2.26116,2.26125,2.26086,2.26093,47300000.0
2005-08-01 04:45:00,2.26147,2.26147,2.26046,2.26076,32500000.0
2005-08-01 04:46:00,2.26088,2.26099,2.26051,2.26087,21400000.0
2005-08-01 04:47:00,2.26095,2.26125,2.26061,2.26061,25500000.0
2005-08-01 04:48:00,2.26117,2.26137,2.26093,2.26098,31000000.0
2005-08-01 04:49:00,2.26115,2.26138,2.26058,2.26073,42500000.0
2005-08-01 04:50:00,2.26112,2.26138,2.26103,2.26103,31400000.0
2005-08-01 04:51:00,2.26102,2.26146,2.26078,2.26119,47900000.0
2005-08-01 04:52:00,2.26074,2.26095,2.26048,2.26048,40300000.0
2005-08-01 04:53:00,2.26053,2.26104,2.26053,2.26087,27000000.0
2005-08-01 04:54:00,2.26059,2.26096,2.26055,2.26082,36200000.0
2005-08-01 04:55:00,2.26089,2.26105,2.26048,2.26082,30200000.0
2005-08-01 04:56:00,2.26075,2.26091,2.26059,2.26059,53500000.0
2005-08-01 04:57:00,2.26093,2.26115,2.26074,2.26105,24000000.0
2005-08-01 04:58:00,2.26079,2.26112,2.26069,2.26103,35800000.0
2005-08-01 04:59:00,2.26122,2.26126,2.26062,2.26079,32900000.0
2005-08-01 05:00:00,2.26065,2.26136,2.26065,2.26136,14200000.0
2005-08-01 05:01:00,2.26142,2.26142,2.26079,2.26113,32900000.0
2005-08-01 05:02:00,2.26102,2.26107,2.26065,2.26079,27900000.0
2005-08-01 05:03:00,2.2604,2.26107,2.2604,2.26103,40100000.0
2005-08-01 05:04:00,2.26092,2.26113,2.26074,2.261,39500000.0
2005-08-01 05:05:00,2.26104,2.26107,2.26022,2.26022,22600000.0
2005-08-01 05:06:00,2.26057,2.26101,2.26041,2.26094,23700000.0
2005-08-01 05:07:00,2.26076,2.2609,2.26012,2.26023,54900000.0
2005-08-01 05:08:00,2.2602,2.2605,2.26015,2.26032,30300000.0
2005-08-01 05:09:00,2.26042,2.26054,2.26002,2.26009,21400000.0
2005-08-01 05:10:00,2.25994,2.2609,2.25994,2.26089,38600000.0
2005-08-01 05:11:00,2.26118,2.26179,2.26112,2.26179,31700000.0
2005-08-01 05:12:00,2.26204,2.2622,2.26188,2.26189,35200000.0
2005-08-01 05:13:00,2.26136,2.26142,2.26061,2.26061,39600000.0
2005-08-01 05:14:00,2.2606,2.26074,2.26011,2.26058,33600000.0
2005-08-01 05:15:00,2.26062,2.26105,2.26029,2.26078,24600000.0
2005-08-01 05:16:00,2.26066,2.26086,2.26007,2.26007,18300000.0
2005-08-01 05:17:00,2.25999,2.2607,2.25999,2.26043,31000000.0
2005-08-01 05:18:00,2.26008,2.26055,2.26008,2.26047,30900000.0
2005-08-01 05:19:00,2.26077,2.26092,2.26037,2.26092,45400000.0
2005-08-01 05:20:00,2.26068,2.2608,2.26015,2.26015,40800000.0
2005-08-01 05:21:00,2.26045,2.26068,2.26013,2.26018,50100000.0
2005-08-01 05:22:00,2.26019,2.2605,2.26018,2.26034,23800000.0
2005-08-01 05:23:00,2.26041,2.26057,2.26021,2.26053,19200000.0
2005-08-01 05:24:00,2.26004,2.26062,2.26004,2.26062,50200000.0
2005-08-01 05:25:00,2.26038,2.26108,2.26027,2.26094,70700001.0
2005-08-01 05:26:00,2.2611,2.26123,2.26048,2.26097,38200000.0
2005-08-01 05:27:00,2.26067,2.26089,2.26055,2.26087,32400000.0
2005-08-01 05:28:00,2.26075,2.2608,2.26043,2.26068,34100000.0
2005-08-01 05:29:00,2.26121,2.26125,2.26027,2.2605,33200000.0
2005-08-01 05:30:00,2.26011,2.261,2.26011,2.26075,26700000.0
2005-08-01 05:31:00,2.26073,2.26115,2.2604,2.26045,33800000.0
2005-08-01 05:32:00,2.26049,2.26118,2.26049,2.2611,46400000.0
2005-08-01 05:33:00,2.26111,2.26111,2.26048,2.26058,40700000.0
2005-08-01 05:34:00,2.26064,2.2609,2.26043,2.26043,55400000.0
2005-08-01 05:35:00,2.26076,2.26099,2.26052,2.26098,30500000.0
2005-08-01 05:36:00,2.26084,2.26088,2.26048,2.2606,28000000.0
2005-08-01 05:37:00,2.26091,2.26098,2.26049,2.26049,32800000.0
2005-08-01 05:38:00,2.2606,2.26081,2.26033,2.26049,44400000.0
2005-08-01 05:39:00,2.26076,2.26094,2.26045,2.26073,24300000.0
2005-08-01 05:40:00,2.26119,2.26145,2.26096,2.26112,49499999.0
2005-08-01 05:41:00,2.26147,2.26154,2.2607,2.2609,27600000.0
2005-08-01 05:42:00,2.26105,2.26138,2.26099,2.26105,27500000.0
2005-08-01 05:43:00,2.26137,2.26149,2.26053,2.26064,42500000.0
2005-08-01 05:44:00,2.26101,2.26112,2.26066,2.26081,32800000.0
2005-08-01 05:45:00,2.26103,2.26105,2.26049,2.26073,32600000.0
2005-08-01 05:46:00,2.261,2.26131,2.26089,2.26101,39900000.0
2005-08-01 05:47:00,2.26145,2.26145,2.2608,2.26093,28200000.0
2005-08-01 05:48:00,2.26118,2.26145,2.2609,2.26145,66500000.0
2005-08-01 05:49:00,2.26128,2.26141,2.26078,2.26141,48700000.0
2005-08-01 05:50:00,2.2612,2.26124,2.26087,2.26095,41400000.0
2005-08-01 05:51:00,2.2611,2.26123,2.2609,2.2611,54000000.0
2005-08-01 05:52:00,2.26089,2.26105,2.26078,2.26105,41500000.0
2005-08-01 05:53:00,2.26095,2.2612,2.26069,2.26075,39500000.0
2005-08-01 05:54:00,2.26109,2.26109,2.26039,2.26041,40200000.0
2005-08-01 05:55:00,2.26066,2.2609,2.26066,2.26079,25000000.0
2005-08-01 05:56:00,2.26053,2.26116,2.26045,2.26069,54600000.0
2005-08-01 05:57:00,2.26076,2.26093,2.2606,2.26072,34800000.0
2005-08-01 05:58:00,2.26054,2.26104,2.26054,2.26082,25100000.0
2005-08-01 05:59:00,2.26095,2.26105,2.26081,2.26105,30300000.0
2005-08-01 06:00:00,2.26108,2.26117,2.26085,2.2609,30000000.0
2005-08-01 06:01:00,2.26096,2.26106,2.26065,2.26065,57700000.0
2005-08-01 06:02:00,2.26088,2.26104,2.26048,2.26052,61300000.0
2005-08-01 06:03:00,2.26071,2.26113,2.26047,2.26091,31400000.0
2005-08-01 06:04:00,2.26097,2.26115,2.26064,2.26083,42600000.0
2005-08-01 06:05:00,2.26078,2.26086,2.26056,2.26078,26900000.0
2005-08-01 06:06:00,2.26075,2.26075,2.26012,2.26045,58300000.0
2005-08-01 06:07:00,2.26027,2.26061,2.26027,2.26033,43600000.0
2005-08-01 06:08:00,2.26045,2.26062,2.26033,2.26036,27200000.0
2005-08-01 06:09:00,2.26037,2.26061,2.26018,2.26018,35200000.0
2005-08-01 06:10:00,2.26008,2.26052,2.25998,2.26051,29300000.0
2005-08-01 06:11:00,2.26045,2.2607,2.26044,2.26055,32400000.0
2005-08-01 06:12:00,2.26036,2.26084,2.26031,2.2604,29700000.0
2005-08-01 06:13:00,2.26033,2.26047,2.25997,2.26017,31500000.0
2005-08-01 06:14:00,2.26045,2.2607,2.26014,2.2607,20600000.0
2005-08-01 06:15:00,2.26053,2.26065,2.26009,2.26025,34400000.0
2005-08-01 06:16:00,2.26051,2.26051,2.26013,2.26026,35500000.0
2005-08-01 06:17:00,2.26067,2.26071,2.2602,2.2602,30800000.0
2005-08-01 06:18:00,2.26048,2.26067,2.26032,2.26041,46400000.0
2005-08-01 06:19:00,2.26026,2.26073,2.26023,2.26055,30900000.0
2005-08-01 06:20:00,2.26046,2.26068,2.26019,2.26054,35300000.0
2005-08-01 06:21:00,2.26042,2.26071,2.26032,2.26066,30300000.0
2005-08-01 06:22:00,2.26098,2.26098,2.26013,2.26028,61700000.0
2005-08-01 06:23:00,2.26043,2.26064,2.2601,2.26025,38300000.0
2005-08-01 06:24:00,2.26038,2.26104,2.26038,2.26104,52799998.0
2005-08-01 06:25:00,2.26079,2.26083,2.26054,2.26069,41300000.0
2005-08-01 06:26:00,2.26083,2.26083,2.26026,2.26067,28300000.0
2005-08-01 06:27:00,2.2606,2.2606,2.26028,2.26041,37000000.0
2005-08-01 06:28:00,2.26052,2.26072,2.26046,2.26049,28100000.0
2005-08-01 06:29:00,2.26053,2.26082,2.26034,2.26034,36900000.0
2005-08-01 06:30:00,2.26019,2.26077,2.26019,2.26063,71400000.0
2005-08-01 06:31:00,2.26038,2.26096,2.26034,2.2609,38800000.0
2005-08-01 06:32:00,2.26078,2.26106,2.26052,2.26091,30600000.0
2005-08-01 06:33:00,2.26056,2.26073,2.26019,2.26019,64000000.0
2005-08-01 06:34:00,2.2603,2.26085,2.2603,2.26077,18000000.0
2005-08-01 06:35:00,2.26044,2.26068,2.26028,2.26041,38500000.0
2005-08-01 06:36:00,2.26021,2.26063,2.26002,2.26027,27300000.0
2005-08-01 06:37:00,2.26059,2.26062,2.26043,2.26059,47300000.0
2005-08-01 06:38:00,2.26043,2.26048,2.25992,2.26048,64400000.0
2005-08-01 06:39:00,2.26069,2.26085,2.26047,2.2605,35200000.0
2005-08-01 06:40:00,2.26032,2.26089,2.2602,2.26058,45700000.0
2005-08-01 06:41:00,2.26077,2.2608,2.26033,2.26033,24800000.0
2005-08-01 06:42:00,2.26086,2.26086,2.26041,2.26041,34900000.0
2005-08-01 06:43:00,2.26062,2.26068,2.26012,2.26013,32600000.0
2005-08-01 06:44:00,2.25999,2.2603,2.25987,2.26016,62900000.0
2005-08-01 06:45:00,2.25998,2.26044,2.25998,2.26035,30400000.0
2005-08-01 06:46:00,2.26048,2.26051,2.26012,2.26028,29600000.0
2005-08-01 06:47:00,2.2605,2.26072,2.26038,2.26058,35700000.0
2005-08-01 06:48:00,2.26079,2.26083,2.26006,2.26008,31700000.0
2005-08-01 06:49:00,2.26,2.26051,2.26,2.26026,24800000.0
2005-08-01 06:50:00,2.26039,2.26064,2.26024,2.26034,35400000.0
2005-08-01 06:51:00,2.26002,2.2603,2.25987,2.2602,59700000.0
2005-08-01 06:52:00,2.25993,2.26043,2.25979,2.25999,45600000.0
2005-08-01 06:53:00,2.26012,2.26019,2.25977,2.25977,44000000.0
2005-08-01 06:54:00,2.25997,2.26015,2.25968,2.25975,30100000.0
2005-08-01 06:55:00,2.25979,2.26004,2.25966,2.25979,42300000.0
2005-08-01 06:56:00,2.25988,2.26027,2.25971,2.26013,34300000.0
2005-08-01 06:57:00,2.26022,2.26038,2.25999,2.26016,43800000.0
2005-08-01 06:58:00,2.26009,2.26026,2.25988,2.26006,38300000.0
2005-08-01 06:59:00,2.25997,2.26024,2.25974,2.26024,45900000.0
2005-08-01 07:00:00,2.26002,2.26022,2.25995,2.26005,45700000.0
2005-08-01 07:01:00,2.2601,2.26033,2.25959,2.25959,45500000.0
2005-08-01 07:02:00,2.25954,2.26011,2.25954,2.26005,37900000.0
2005-08-01 07:03:00,2.25976,2.26014,2.25954,2.25998,30400001.0
2005-08-01 07:04:00,2.25962,2.25986,2.25931,2.25941,42700000.0
2005-08-01 07:05:00,2.25982,2.25986,2.25898,2.25933,51700000.0
2005-08-01 07:06:00,2.25906,2.25974,2.25906,2.25929,45300000.0
2005-08-01 07:07:00,2.25915,2.25968,2.25911,2.25954,21400000.0
2005-08-01 07:08:00,2.25968,2.25968,2.25915,2.25945,44500000.0
2005-08-01 07:09:00,2.2599,2.2604,2.25978,2.26027,36800000.0
2005-08-01 07:10:00,2.25971,2.2603,2.25971,2.26018,35000000.0
2005-08-01 07:11:00,2.26017,2.2604,2.25966,2.25978,33200000.0
2005-08-01 07:12:00,2.25981,2.26021,2.25976,2.26021,23800000.0
2005-08-01 07:13:00,2.26002,2.26033,2.2599,2.26033,60300000.0
2005-08-01 07:14:00,2.26026,2.26064,2.26023,2.26055,25600000.0
2005-08-01 07:15:00,2.26035,2.26062,2.26006,2.26043,55900000.0
2005-08-01 07:16:00,2.26028,2.26069,2.26019,2.26027,49900000.0
2005-08-01 07:17:00,2.26044,2.26051,2.26007,2.26032,45800000.0
2005-08-01 07:18:00,2.25984,2.26023,2.25984,2.26,32600000.0
2005-08-01 07:19:00,2.26009,2.26022,2.25993,2.26022,45400000.0
2005-08-01 07:20:00,2.26031,2.26052,2.26009,2.26011,48200000.0
2005-08-01 07:21:00,2.26018,2.26054,2.26018,2.26038,34300001.0
2005-08-01 07:22:00,2.26039,2.26046,2.25974,2.26017,33000000.0
2005-08-01 07:23:00,2.26005,2.2605,2.25998,2.26042,28700000.0
2005-08-01 07:24:00,2.26032,2.26032,2.25971,2.25983,83300000.0
2005-08-01 07:25:00,2.26001,2.26069,2.26001,2.26066,34100000.0
2005-08-01 07:26:00,2.26062,2.26071,2.25997,2.26017,38200000.0
2005-08-01 07:27:00,2.26018,2.26053,2.26011,2.26049,28300000.0
2005-08-01 07:28:00,2.26031,2.26067,2.26001,2.26036,20400000.0
2005-08-01 07:29:00,2.26065,2.26068,2.26027,2.26047,54100000.0
2005-08-01 07:30:00,2.26062,2.26073,2.26044,2.26062,33900000.0
2005-08-01 07:31:00,2.26078,2.26081,2.26032,2.26056,36800000.0
2005-08-01 07:32:00,2.26062,2.26071,2.26026,2.26071,45800000.0
2005-08-01 07:33:00,2.26067,2.26084,2.26019,2.26034,25600000.0
2005-08-01 07:34:00,2.26022,2.26051,2.25955,2.25977,42700000.0
2005-08-01 07:35:00,2.25958,2.25994,2.25956,2.25974,40900000.0
2005-08-01 07:36:00,2.25941,2.26005,2.25931,2.25977,27600000.0
2005-08-01 07:37:00,2.25989,2.26016,2.25985,2.25996,31600000.0
2005-08-01 07:38:00,2.25999,2.26033,2.25994,2.2603,51100000.0
2005-08-01 07:39:00,2.26017,2.26033,2.2599,2.26008,52300000.0
2005-08-01 07:40:00,2.26028,2.26035,2.25986,2.2599,32400000.0
2005-08-01 07:41:00,2.26003,2.2609,2.26003,2.26045,32200000.0
2005-08-01 07:42:00,2.26048,2.2609,2.26048,2.2609,31600000.0
2005-08-01 07:43:00,2.26064,2.26073,2.26041,2.26058,35600000.0
2005-08-01 07:44:00,2.26053,2.26075,2.26021,2.26063,34200000.0
2005-08-01 07:45:00,2.26045,2.26054,2.2598,2.2598,35500000.0
2005-08-01 07:46:00,2.2601,2.26027,2.25953,2.25973,27500000.0
2005-08-01 07:47:00,2.26001,2.26019,2.25989,2.25993,29800000.0
2005-08-01 07:48:00,2.25997,2.26051,2.25996,2.26022,22000000.0
2005-08-01 07:49:00,2.26045,2.26051,2.26022,2.26045,27700000.0
2005-08-01 07:50:00,2.26052,2.26052,2.26004,2.26004,40500000.0
2005-08-01 07:51:00,2.26009,2.26034,2.26002,2.26026,40900000.0
2005-08-01 07:52:00,2.26003,2.2603,2.25993,2.26011,27700000.0
2005-08-01 07:53:00,2.2602,2.26047,2.2602,2.26047,42200000.0
2005-08-01 07:54:00,2.26044,2.26046,2.2601,2.26028,42500000.0
2005-08-01 07:55:00,2.26042,2.26042,2.25951,2.25951,28800000.0
2005-08-01 07:56:00,2.25989,2.26061,2.25986,2.26045,42500000.0
2005-08-01 07:57:00,2.26042,2.26053,2.25986,2.26005,23400000.0
2005-08-01 07:58:00,2.26037,2.26042,2.25982,2.26,45100000.0
2005-08-01 07:59:00,2.26052,2.26052,2.25969,2.25998,45200000.0
2005-08-01 08:00:00,2.26085,2.26085,2.26003,2.26016,39900000.0
2005-08-01 08:01:00,2.26024,2.26024,2.2596,2.2596,40000000.0
2005-08-01 08:02:00,2.25945,2.25967,2.25915,2.25943,44400000.0
2005-08-01 08:03:00,2.25896,2.25936,2.25884,2.25899,31400000.0
2005-08-01 08:04:00,2.25928,2.25947,2.25904,2.25932,46900000.0
2005-08-01 08:05:00,2.25934,2.2599,2.25934,2.25974,18300000.0
2005-08-01 08:06:00,2.25987,2.25995,2.25953,2.25956,40200000.0
2005-08-01 08:07:00,2.25999,2.25999,2.2595,2.25965,34700000.0
2005-08-01 08:08:00,2.25956,2.26,2.25933,2.26,43200000.0
2005-08-01 08:09:00,2.25989,2.26005,2.25979,2.25979,32200000.0
2005-08-01 08:10:00,2.2598,2.26039,2.2598,2.26006,30600000.0
2005-08-01 08:11:00,2.26003,2.2607,2.26003,2.26043,36900000.0
2005-08-01 08:12:00,2.26064,2.26064,2.26026,2.26043,35100000.0
2005-08-01 08:13:00,2.26039,2.26057,2.26009,2.2603,32200000.0
2005-08-01 08:14:00,2.26016,2.26059,2.25997,2.26035,37200000.0
2005-08-01 08:15:00,2.26049,2.26049,2.25991,2.26016,33600000.0
2005-08-01 08:16:00,2.26043,2.26046,2.2599,2.26039,43600000.0
2005-08-01 08:17:00,2.26044,2.26046,2.25969,2.2598,57200000.0
2005-08-01 08:18:00,2.25995,2.26,2.25952,2.25988,39900001.0
2005-08-01 08:19:00,2.25985,2.25989,2.25948,2.25948,39200000.0
2005-08-01 08:20:00,2.25947,2.25969,2.25919,2.2596,74200000.0
2005-08-01 08:21:00,2.25941,2.25978,2.25927,2.25964,32100000.0
2005-08-01 08:22:00,2.25885,2.25964,2.25885,2.25964,34800000.0
2005-08-01 08:23:00,2.25965,2.25965,2.25923,2.25929,19400000.0
2005-08-01 08:24:00,2.25939,2.25954,2.25916,2.25933,40900000.0
2005-08-01 08:25:00,2.25923,2.25929,2.25888,2.25907,29200000.0
2005-08-01 08:26:00,2.25924,2.25937,2.2586,2.2589,38300000.0
2005-08-01 08:27:00,2.25884,2.25933,2.25865,2.2592,32100000.0
2005-08-01 08:28:00,2.25876,2.25917,2.2586,2.25908,30500000.0
2005-08-01 08:29:00,2.25935,2.25948,2.25879,2.25927,42300000.0
2005-08-01 08:30:00,2.25939,2.2598,2.25938,2.25962,33200000.0
2005-08-01 08:31:00,2.25965,2.25988,2.25919,2.25973,43100000.0
2005-08-01 08:32:00,2.26014,2.26019,2.25943,2.25966,28600000.0
2005-08-01 08:33:00,2.25957,2.25985,2.25931,2.25946,31200000.0
2005-08-01 08:34:00,2.2592,2.2597,2.25909,2.25918,56800000.0
2005-08-01 08:35:00,2.25899,2.25941,2.25893,2.25922,40600000.0
2005-08-01 08:36:00,2.25937,2.25962,2.25905,2.25924,27700000.0
2005-08-01 08:37:00,2.2593,2.25965,2.25901,2.25939,34600000.0
2005-08-01 08:38:00,2.25971,2.25986,2.25923,2.25986,30800000.0
2005-08-01 08:39:00,2.26007,2.26018,2.25957,2.25993,24200000.0
2005-08-01 08:40:00,2.25988,2.25995,2.25941,2.25963,40400000.0
2005-08-01 08:41:00,2.25963,2.25993,2.25963,2.25986,24500000.0
2005-08-01 08:42:00,2.25946,2.25984,2.25925,2.25959,33000000.0
2005-08-01 08:43:00,2.25981,2.26007,2.25972,2.25978,32800000.0
2005-08-01 08:44:00,2.26009,2.26013,2.25969,2.25977,51600000.0
2005-08-01 08:45:00,2.25989,2.25999,2.25944,2.25953,44200000.0
2005-08-01 08:46:00,2.2594,2.25963,2.25907,2.25939,22000000.0
2005-08-01 08:47:00,2.25931,2.25931,2.25904,2.25904,44200000.0
2005-08-01 08:48:00,2.25904,2.25918,2.2588,2.25892,39500001.0
2005-08-01 08:49:00,2.25914,2.25978,2.25912,2.25932,40900000.0
2005-08-01 08:50:00,2.25943,2.25957,2.25895,2.25913,26800000.0
2005-08-01 08:51:00,2.25903,2.25949,2.25897,2.25928,32600000.0
2005-08-01 08:52:00,2.25946,2.2598,2.25932,2.25954,33700000.0
2005-08-01 08:53:00,2.25947,2.25971,2.25903,2.25903,31900000.0
2005-08-01 08:54:00,2.25952,2.2598,2.25908,2.25915,32900000.0
2005-08-01 08:55:00,2.25929,2.25929,2.25883,2.25909,25200000.0
2005-08-01 08:56:00,2.2592,2.25953,2.25902,2.25924,39700000.0
2005-08-01 08:57:00,2.25954,2.25981,2.25925,2.25968,30500000.0
2005-08-01 08:58:00,2.25957,2.25957,2.25885,2.25927,24000000.0
2005-08-01 08:59:00,2.25915,2.25949,2.25906,2.2593,26500000.0
2005-08-01 09:00:00,2.25952,2.25969,2.25914,2.25958,23600000.0
2005-08-01 09:01:00,2.25968,2.25968,2.2593,2.2593,40100000.0
2005-08-01 09:02:00,2.25984,2.26137,2.25984,2.26097,26200000.0
2005-08-01 09:03:00,2.26099,2.26123,2.26087,2.26095,27900000.0
2005-08-01 09:04:00,2.26088,2.26106,2.2606,2.26075,48100000.0
2005-08-01 09:05:00,2.26051,2.26111,2.26048,2.26111,43500000.0
2005-08-01 09:06:00,2.2611,2.26177,2.2609,2.26169,22100000.0
2005-08-01 09:07:00,2.26155,2.26172,2.26127,2.26127,60000000.0
2005-08-01 09:08:00,2.261,2.26129,2.26076,2.26108,27300000.0
2005-08-01 09:09:00,2.2609,2.26104,2.26028,2.26051,23800000.0
2005-08-01 09:10:00,2.26038,2.26056,2.26018,2.26046,26400000.0
2005-08-01 09:11:00,2.26031,2.26079,2.26021,2.26056,41300000.0
2005-08-01 09:12:00,2.26058,2.26127,2.26058,2.26098,40500000.0
2005-08-01 09:13:00,2.26111,2.26116,2.26081,2.26081,34500000.0
2005-08-01 09:14:00,2.26102,2.26102,2.26018,2.26045,55500000.0
2005-08-01 09:15:00,2.26003,2.26046,2.25999,2.26034,42900000.0
2005-08-01 09:16:00,2.26039,2.26053,2.25987,2.26053,32600000.0
2005-08-01 09:17:00,2.26092,2.26102,2.26038,2.26049,35700000.0
2005-08-01 09:18:00,2.26065,2.26093,2.26065,2.26085,32600000.0
2005-08-01 09:19:00,2.2609,2.2612,2.26079,2.26098,25500000.0
2005-08-01 09:20:00,2.26125,2.26125,2.26067,2.26073,25800000.0
2005-08-01 09:21:00,2.26114,2.26124,2.26059,2.26064,36600000.0
2005-08-01 09:22:00,2.26092,2.26095,2.26054,2.26068,33500000.0
2005-08-01 09:23:00,2.26053,2.2609,2.26029,2.26076,26100000.0
2005-08-01 09:24:00,2.26065,2.26072,2.25986,2.26012,30800000.0
2005-08-01 09:25:00,2.26009,2.26016,2.25985,2.26016,38700000.0
2005-08-01 09:26:00,2.25964,2.25983,2.2593,2.25959,36200000.0
2005-08-01 09:27:00,2.25976,2.25976,2.2592,2.25941,53100000.0
2005-08-01 09:28:00,2.2592,2.25965,2.259,2.2593,29200000.0
2005-08-01 09:29:00,2.25921,2.25936,2.25885,2.25922,22600000.0
2005-08-01 09:30:00,2.25883,2.25923,2.25879,2.25892,55900000.0
2005-08-01 09:31:00,2.2586,2.25944,2.25854,2.25929,25600000.0
2005-08-01 09:32:00,2.25927,2.25932,2.2587,2.25882,49000000.0
2005-08-01 09:33:00,2.25865,2.25935,2.25839,2.25901,36000000.0
2005-08-01 09:34:00,2.25937,2.25937,2.2586,2.25871,62900000.0
2005-08-01 09:35:00,2.2588,2.25919,2.2586,2.25919,47200000.0
2005-08-01 09:36:00,2.25967,2.25978,2.25882,2.2594,44400000.0
2005-08-01 09:37:00,2.25994,2.25994,2.25931,2.25961,51100000.0
2005-08-01 09:38:00,2.26014,2.2602,2.25962,2.26007,50200000.0
2005-08-01 09:39:00,2.25977,2.26,2.25945,2.25964,60500000.0
2005-08-01 09:40:00,2.25981,2.25988,2.25946,2.25986,30300000.0
2005-08-01 09:41:00,2.25985,2.26009,2.25961,2.25993,26400000.0
2005-08-01 09:42:00,2.25966,2.25995,2.25951,2.25995,42600000.0
2005-08-01 09:43:00,2.26013,2.26021,2.25959,2.25966,25200000.0
2005-08-01 09:44:00,2.26013,2.26039,2.25979,2.26023,36600000.0
2005-08-01 09:45:00,2.26015,2.26072,2.26015,2.26038,16800000.0
2005-08-01 09:46:00,2.26035,2.26066,2.26024,2.26036,38900000.0
2005-08-01 09:47:00,2.26052,2.26136,2.26052,2.26133,22700000.0
2005-08-01 09:48:00,2.261,2.26117,2.26092,2.261,49300000.0
2005-08-01 09:49:00,2.26127,2.26135,2.26088,2.26092,28100000.0
2005-08-01 09:50:00,2.26093,2.26116,2.26072,2.26102,21300000.0
2005-08-01 09:51:00,2.26123,2.26124,2.26091,2.26117,27500000.0
2005-08-01 09:52:00,2.26127,2.26137,2.26074,2.26088,31000000.0
2005-08-01 09:53:00,2.26079,2.26126,2.26067,2.26126,36300000.0
2005-08-01 09:54:00,2.26102,2.26122,2.26086,2.2611,36100000.0
2005-08-01 09:55:00,2.26102,2.26115,2.26063,2.26073,33500000.0
2005-08-01 09:56:00,2.26073,2.26132,2.26073,2.26106,29500000.0
2005-08-01 09:57:00,2.26112,2.26121,2.26067,2.26086,56800000.0
2005-08-01 09:58:00,2.26094,2.26132,2.26078,2.26132,23300000.0
2005-08-01 09:59:00,2.26099,2.2613,2.26092,2.2611,37800000.0
2005-08-01 10:00:00,2.26097,2.26109,2.26064,2.26068,38800000.0
2005-08-01 10:01:00,2.26102,2.26113,2.26043,2.26098,39400000.0
2005-08-01 10:02:00,2.26075,2.26112,2.26047,2.26112,58500000.0
2005-08-01 10:03:00,2.26107,2.26107,2.26045,2.26045,28600000.0
2005-08-01 10:04:00,2.26023,2.26069,2.25994,2.25999,37400000.0
2005-08-01 10:05:00,2.26035,2.26051,2.26011,2.26022,22100000.0
2005-08-01 10:06:00,2.26018,2.26047,2.25985,2.26029,42700000.0
2005-08-01 10:07:00,2.26044,2.26072,2.26007,2.26057,29800000.0
2005-08-01 10:08:00,2.25987,2.26038,2.25976,2.26006,47600000.0
2005-08-01 10:09:00,2.25953,2.2601,2.25949,2.25954,41700000.0
2005-08-01 10:10:00,2.2595,2.25957,2.25904,2.25926,31800000.0
2005-08-01 10:11:00,2.25902,2.25916,2.25849,2.25884,34700000.0
2005-08-01 10:12:00,2.25863,2.25895,2.25852,2.25867,39000000.0
2005-08-01 10:13:00,2.25885,2.25937,2.25862,2.25927,55900000.0
2005-08-01 10:14:00,2.25901,2.25921,2.2588,2.2588,52099999.0
2005-08-01 10:15:00,2.2589,2.25909,2.25862,2.25873,18400000.0
2005-08-01 10:16:00,2.25865,2.25908,2.25856,2.25875,24000000.0
2005-08-01 10:17:00,2.25848,2.25863,2.25822,2.25853,68400000.0
2005-08-01 10:18:00,2.25831,2.25847,2.25776,2.25813,37100000.0
2005-08-01 10:19:00,2.25773,2.25811,2.25767,2.25787,28800000.0
2005-08-01 10:20:00,2.25829,2.25848,2.25766,2.25789,33100000.0
2005-08-01 10:21:00,2.25815,2.25835,2.25797,2.25809,50500000.0
2005-08-01 10:22:00,2.25815,2.25826,2.25758,2.25794,51400000.0
2005-08-01 10:23:00,2.25746,2.25787,2.2573,2.25745,52400000.0
2005-08-01 10:24:00,2.25748,2.25852,2.25739,2.25852,46500000.0
2005-08-01 10:25:00,2.258,2.25833,2.25773,2.25798,39300000.0
2005-08-01 10:26:00,2.25773,2.25786,2.25722,2.2574,39500000.0
2005-08-01 10:27:00,2.25715,2.25769,2.25708,2.25769,39500000.0
2005-08-01 10:28:00,2.25772,2.25796,2.25741,2.25778,42000000.0
2005-08-01 10:29:00,2.2575,2.25812,2.25741,2.25812,41100000.0
2005-08-01 10:30:00,2.25787,2.25787,2.25703,2.25707,33000000.0
2005-08-01 10:31:00,2.25715,2.25747,2.25689,2.25703,11300000.0
2005-08-01 10:32:00,2.25669,2.25737,2.25669,2.2573,30400000.0
2005-08-01 10:33:00,2.25747,2.25749,2.25701,2.25724,27400000.0
2005-08-01 10:34:00,2.25723,2.25744,2.25705,2.25715,42900000.0
2005-08-01 10:35:00,2.25696,2.25698,2.25619,2.25619,23400000.0
2005-08-01 10:36:00,2.2563,2.25663,2.25609,2.25663,31000000.0
2005-08-01 10:37:00,2.25693,2.25723,2.25682,2.25723,50500000.0
2005-08-01 10:38:00,2.25718,2.2575,2.25695,2.25734,35400000.0
2005-08-01 10:39:00,2.2575,2.2579,2.25734,2.25744,54000000.0
2005-08-01 10:40:00,2.2574,2.25763,2.25702,2.25752,31200000.0
2005-08-01 10:41:00,2.25724,2.25784,2.25717,2.25784,36700000.0
2005-08-01 10:42:00,2.25766,2.25779,2.25752,2.25774,44300000.0
2005-08-01 10:43:00,2.25756,2.25787,2.25751,2.25787,20400000.0
2005-08-01 10:44:00,2.25746,2.25805,2.25746,2.2575,87899999.0
2005-08-01 10:45:00,2.25752,2.25777,2.25731,2.2576,57400000.0
2005-08-01 10:46:00,2.25768,2.25799,2.25734,2.25782,34300000.0
2005-08-01 10:47:00,2.25775,2.25811,2.25752,2.25786,38500000.0
2005-08-01 10:48:00,2.25779,2.25803,2.25762,2.25774,39200000.0
2005-08-01 10:49:00,2.2574,2.25769,2.25714,2.25769,22100000.0
2005-08-01 10:50:00,2.25738,2.25738,2.25689,2.25689,54400000.0
2005-08-01 10:51:00,2.25709,2.25712,2.25608,2.25608,29100000.0
2005-08-01 10:52:00,2.25644,2.25654,2.25597,2.25635,31000000.0
2005-08-01 10:53:00,2.2568,2.25681,2.25634,2.25644,61100000.0
2005-08-01 10:54:00,2.25636,2.25683,2.25635,2.25669,20600000.0
2005-08-01 10:55:00,2.25643,2.25672,2.25624,2.25645,54700000.0
2005-08-01 10:56:00,2.25609,2.25641,2.256,2.25634,25400000.0
2005-08-01 10:57:00,2.25629,2.25636,2.25577,2.25608,61400000.0
2005-08-01 10:58:00,2.25614,2.2566,2.25589,2.25651,46600000.0
2005-08-01 10:59:00,2.25607,2.25667,2.25597,2.25651,47100000.0
2005-08-01 11:00:00,2.25655,2.25659,2.25615,2.25641,36800000.0
2005-08-01 11:01:00,2.25608,2.25654,2.25574,2.25574,30000000.0
2005-08-01 11:02:00,2.25552,2.25623,2.25552,2.25611,52099999.0
2005-08-01 11:03:00,2.25618,2.25626,2.25567,2.2559,33200000.0
2005-08-01 11:04:00,2.256,2.256,2.2556,2.25597,18700000.0
2005-08-01 11:05:00,2.25574,2.25667,2.25574,2.25637,47100000.0
2005-08-01 11:06:00,2.2566,2.25667,2.25607,2.25627,18300000.0
2005-08-01 11:07:00,2.2562,2.25637,2.25581,2.25602,42400000.0
2005-08-01 11:08:00,2.25657,2.25669,2.2558,2.25582,25500000.0
2005-08-01 11:09:00,2.25577,2.25592,2.25549,2.25549,16800000.0
2005-08-01 11:10:00,2.25584,2.25609,2.2555,2.25584,28100000.0
2005-08-01 11:11:00,2.25572,2.25598,2.25552,2.25552,31100000.0
2005-08-01 11:12:00,2.25576,2.25609,2.25563,2.25567,32500000.0
2005-08-01 11:13:00,2.25578,2.25598,2.25552,2.25563,41200000.0
2005-08-01 11:14:00,2.25616,2.25616,2.25561,2.25591,46400000.0
2005-08-01 11:15:00,2.25579,2.25594,2.25562,2.25572,36700000.0
2005-08-01 11:16:00,2.25555,2.25591,2.25542,2.25574,28200000.0
2005-08-01 11:17:00,2.25587,2.25587,2.25528,2.25552,63100000.0
2005-08-01 11:18:00,2.25566,2.25569,2.25499,2.2551,37600000.0
2005-08-01 11:19:00,2.25528,2.25547,2.25496,2.25547,37600000.0
2005-08-01 11:20:00,2.25595,2.25626,2.25554,2.25626,43500000.0
2005-08-01 11:21:00,2.25621,2.25628,2.25575,2.25597,26700000.0
2005-08-01 11:22:00,2.2562,2.25632,2.25571,2.25585,44400000.0
2005-08-01 11:23:00,2.25603,2.25639,2.2558,2.25615,36200000.0
2005-08-01 11:24:00,2.25605,2.25629,2.25583,2.25618,21400000.0
2005-08-01 11:25:00,2.25609,2.25645,2.25585,2.25625,45100000.0
2005-08-01 11:26:00,2.25608,2.25614,2.25562,2.25614,66499999.0
2005-08-01 11:27:00,2.25536,2.25591,2.25527,2.25578,26800000.0
2005-08-01 11:28:00,2.25572,2.25604,2.25522,2.25604,73500000.0
2005-08-01 11:29:00,2.25592,2.25628,2.25558,2.25614,29300000.0
2005-08-01 11:30:00,2.25565,2.25648,2.25562,2.25648,31100000.0
2005-08-01 11:31:00,2.25593,2.25635,2.25581,2.25602,42400000.0
2005-08-01 11:32:00,2.25618,2.2562,2.25579,2.25602,24300000.0
2005-08-01 11:33:00,2.25593,2.25622,2.25569,2.25605,30900000.0
2005-08-01 11:34:00,2.25591,2.25655,2.25579,2.25637,41700000.0
2005-08-01 11:35:00,2.2565,2.25659,2.25612,2.25629,28500000.0
2005-08-01 11:36:00,2.25653,2.25691,2.2565,2.25677,34000000.0
2005-08-01 11:37:00,2.25703,2.25703,2.25653,2.25699,27400000.0
2005-08-01 11:38:00,2.25661,2.25702,2.25652,2.25652,38800000.0
2005-08-01 11:39:00,2.25633,2.25701,2.25622,2.25678,34600000.0
2005-08-01 11:40:00,2.25693,2.25722,2.25659,2.25689,18000000.0
2005-08-01 11:41:00,2.25657,2.25721,2.2565,2.25704,40800000.0
2005-08-01 11:42:00,2.25718,2.25732,2.25693,2.25732,50700000.0
2005-08-01 11:43:00,2.25707,2.2574,2.25696,2.25715,61900000.0
2005-08-01 11:44:00,2.25714,2.25727,2.25662,2.25716,34700000.0
2005-08-01 11:45:00,2.25668,2.25726,2.25655,2.25724,31900000.0
2005-08-01 11:46:00,2.25728,2.25728,2.25665,2.25693,21100000.0
2005-08-01 11:47:00,2.25732,2.25732,2.25665,2.25665,16000000.0
2005-08-01 11:48:00,2.25677,2.25736,2.25677,2.2573,25800000.0
2005-08-01 11:49:00,2.25709,2.25732,2.25672,2.25714,21800000.0
2005-08-01 11:50:00,2.25671,2.25735,2.25659,2.2572,42600000.0
2005-08-01 11:51:00,2.25724,2.25724,2.25694,2.25722,29000000.0
2005-08-01 11:52:00,2.25752,2.25752,2.2568,2.25711,20500000.0
2005-08-01 11:53:00,2.2572,2.2579,2.25716,2.25787,22700000.0
2005-08-01 11:54:00,2.25737,2.25773,2.25729,2.25769,29300000.0
2005-08-01 11:55:00,2.25774,2.25774,2.25727,2.25727,26900000.0
2005-08-01 11:56:00,2.25714,2.25776,2.25704,2.25734,44500000.0
2005-08-01 11:57:00,2.25696,2.25764,2.25677,2.25754,32500000.0
2005-08-01 11:58:00,2.25762,2.25762,2.25707,2.25725,24700000.0
2005-08-01 11:59:00,2.25738,2.25758,2.25709,2.25715,27100000.0
2005-08-01 12:00:00,2.2572,2.25771,2.25704,2.25749,33400000.0
2005-08-01 12:01:00,2.25746,2.25773,2.25721,2.25762,49100000.0
2005-08-01 12:02:00,2.25729,2.25788,2.25708,2.25785,23800000.0
2005-08-01 12:03:00,2.25785,2.25815,2.25748,2.25807,27200000.0
2005-08-01 12:04:00,2.25777,2.25832,2.2575,2.25832,41400000.0
2005-08-01 12:05:00,2.25839,2.25839,2.25784,2.25829,46200000.0
2005-08-01 12:06:00,2.25868,2.25868,2.25771,2.258,39600000.0
2005-08-01 12:07:00,2.25839,2.25853,2.25799,2.25853,37500000.0
2005-08-01 12:08:00,2.25831,2.25868,2.2581,2.25858,25000000.0
2005-08-01 12:09:00,2.2587,2.2587,2.25784,2.25791,29300000.0
2005-08-01 12:10:00,2.258,2.25845,2.25782,2.25834,33800001.0
2005-08-01 12:11:00,2.25796,2.25875,2.25791,2.25862,22600000.0
2005-08-01 12:12:00,2.25846,2.2588,2.25842,2.25878,25600000.0
2005-08-01 12:13:00,2.25851,2.25914,2.25828,2.25912,37600000.0
2005-08-01 12:14:00,2.25877,2.25924,2.2585,2.25894,43400000.0
2005-08-01 12:15:00,2.25919,2.25934,2.25854,2.25868,39900000.0
2005-08-01 12:16:00,2.25899,2.25916,2.25824,2.25824,51500000.0
2005-08-01 12:17:00,2.25832,2.25857,2.25795,2.25826,39000000.0
2005-08-01 12:18:00,2.2585,2.25873,2.25802,2.25855,43600000.0
2005-08-01 12:19:00,2.25832,2.25836,2.25763,2.25763,26000000.0
2005-08-01 12:20:00,2.25808,2.25812,2.25783,2.25787,27000000.0
2005-08-01 12:21:00,2.25758,2.25789,2.25742,2.25742,26000000.0
2005-08-01 12:22:00,2.25743,2.25785,2.25718,2.25753,34300000.0
2005-08-01 12:23:00,2.2579,2.2579,2.25739,2.25773,42000000.0
2005-08-01 12:24:00,2.25733,2.25769,2.25713,2.25768,42000000.0
2005-08-01 12:25:00,2.25743,2.25743,2.25705,2.25715,40200000.0
2005-08-01 12:26:00,2.25685,2.25691,2.25647,2.25654,43300000.0
2005-08-01 12:27:00,2.25644,2.25665,2.25579,2.25615,44000000.0
2005-08-01 12:28:00,2.25617,2.25633,2.25588,2.25618,46200000.0
2005-08-01 12:29:00,2.25601,2.25618,2.25559,2.25559,44400000.0
2005-08-01 12:30:00,2.25558,2.25588,2.25533,2.25558,46600000.0
2005-08-01 12:31:00,2.2559,2.25601,2.2555,2.25575,37800000.0
2005-08-01 12:32:00,2.25546,2.25571,2.25536,2.25568,39000000.0
2005-08-01 12:33:00,2.25534,2.25573,2.25527,2.25567,31200000.0
2005-08-01 12:34:00,2.25568,2.25581,2.25532,2.25544,27300000.0
2005-08-01 12:35:00,2.25554,2.25603,2.25513,2.25601,33800000.0
2005-08-01 12:36:00,2.25547,2.25593,2.25524,2.25548,32900000.0
2005-08-01 12:37:00,2.25527,2.25559,2.2551,2.25531,39700000.0
2005-08-01 12:38:00,2.25513,2.2558,2.25513,2.25575,30400000.0
2005-08-01 12:39:00,2.25566,2.25575,2.2551,2.25568,54600000.0
2005-08-01 12:40:00,2.25568,2.25598,2.25549,2.25566,32900000.0
2005-08-01 12:41:00,2.25557,2.25595,2.25538,2.25585,53700000.0
2005-08-01 12:42:00,2.25551,2.25593,2.25518,2.25518,58200000.0
2005-08-01 12:43:00,2.25549,2.25577,2.2549,2.25493,25400000.0
2005-08-01 12:44:00,2.2548,2.25524,2.25454,2.25524,48400000.0
2005-08-01 12:45:00,2.25498,2.25551,2.25491,2.25537,37600000.0
2005-08-01 12:46:00,2.255,2.25529,2.25483,2.25519,32700000.0
2005-08-01 12:47:00,2.25486,2.2555,2.25477,2.25541,39800000.0
2005-08-01 12:48:00,2.25533,2.25586,2.2553,2.25545,41100000.0
2005-08-01 12:49:00,2.25564,2.25577,2.25527,2.25554,42600000.0
2005-08-01 12:50:00,2.25585,2.25594,2.25527,2.25563,31400000.0
2005-08-01 12:51:00,2.25588,2.25659,2.2558,2.25637,24800000.0
2005-08-01 12:52:00,2.25657,2.2567,2.25599,2.25621,40600000.0
2005-08-01 12:53:00,2.25606,2.25629,2.25585,2.25609,49500000.0
2005-08-01 12:54:00,2.25583,2.25638,2.25571,2.25607,37700000.0
2005-08-01 12:55:00,2.25612,2.25625,2.25581,2.25624,22600000.0
2005-08-01 12:56:00,2.25647,2.25676,2.25611,2.25633,30900000.0
2005-08-01 12:57:00,2.25637,2.25641,2.25584,2.25598,37100000.0
2005-08-01 12:58:00,2.25648,2.2565,2.25624,2.2563,36500000.0
2005-08-01 12:59:00,2.25602,2.25645,2.25594,2.25645,64600000.0
2005-08-01 13:00:00,2.25653,2.25659,2.25594,2.25656,38000000.0
2005-08-01 13:01:00,2.25672,2.25686,2.25622,2.25624,53899999.0
2005-08-01 13:02:00,2.25667,2.25667,2.25595,2.25641,44400000.0
2005-08-01 13:03:00,2.25634,2.25663,2.25623,2.25629,24600000.0
2005-08-01 13:04:00,2.25628,2.25646,2.25609,2.25616,28800000.0
2005-08-01 13:05:00,2.25622,2.25647,2.25608,2.25638,28200000.0
2005-08-01 13:06:00,2.25604,2.25655,2.25597,2.25643,30400000.0
2005-08-01 13:07:00,2.25623,2.25638,2.256,2.25613,39600000.0
2005-08-01 13:08:00,2.25575,2.25598,2.25544,2.25593,40800000.0
2005-08-01 13:09:00,2.25577,2.25616,2.25558,2.25616,18200000.0
2005-08-01 13:10:00,2.25588,2.25637,2.25576,2.25596,50000000.0
2005-08-01 13:11:00,2.25593,2.25609,2.25548,2.25602,29600000.0
2005-08-01 13:12:00,2.25535,2.25642,2.25527,2.25641,33000001.0
2005-08-01 13:13:00,2.25613,2.25663,2.25589,2.25616,45900000.0
2005-08-01 13:14:00,2.25573,2.25601,2.25555,2.256,48200000.0
2005-08-01 13:15:00,2.25579,2.25619,2.25559,2.2558,56800000.0
2005-08-01 13:16:00,2.25563,2.25618,2.25557,2.25606,41400000.0
2005-08-01 13:17:00,2.25614,2.25614,2.25511,2.25511,22400000.0
2005-08-01 13:18:00,2.25532,2.25585,2.25528,2.25569,36900000.0
2005-08-01 13:19:00,2.25572,2.25572,2.25481,2.25521,43300000.0
2005-08-01 13:20:00,2.25508,2.25545,2.25497,2.25522,37800000.0
2005-08-01 13:21:00,2.25546,2.25552,2.25483,2.25514,47000000.0
2005-08-01 13:22:00,2.25555,2.25573,2.25516,2.25534,14700000.0
2005-08-01 13:23:00,2.25568,2.25573,2.25506,2.25529,38000000.0
2005-08-01 13:24:00,2.25532,2.25566,2.25514,2.25552,18600000.0
2005-08-01 13:25:00,2.2555,2.25564,2.25511,2.25522,45400000.0
2005-08-01 13:26:00,2.25545,2.25547,2.25434,2.25437,19000000.0
2005-08-01 13:27:00,2.25443,2.25486,2.25433,2.25442,32100000.0
2005-08-01 13:28:00,2.25435,2.25485,2.25427,2.25459,34600000.0
2005-08-01 13:29:00,2.25436,2.25475,2.2543,2.25458,35400000.0
2005-08-01 13:30:00,2.25435,2.25494,2.25431,2.25474,52300000.0
2005-08-01 13:31:00,2.25465,2.25478,2.25374,2.25376,21900000.0
2005-08-01 13:32:00,2.25421,2.25465,2.25412,2.25438,74100000.0
2005-08-01 13:33:00,2.25443,2.25516,2.25435,2.25482,29800000.0
2005-08-01 13:34:00,2.25467,2.25512,2.25436,2.25512,70899999.0
2005-08-01 13:35:00,2.25504,2.25543,2.25492,2.25515,35600000.0
2005-08-01 13:36:00,2.25525,2.25534,2.25463,2.25481,42700000.0
2005-08-01 13:37:00,2.25488,2.25532,2.25481,2.25481,20400000.0
2005-08-01 13:38:00,2.2548,2.25519,2.25439,2.2545,32800000.0
2005-08-01 13:39:00,2.2546,2.25505,2.25444,2.2546,36200000.0
2005-08-01 13:40:00,2.25463,2.25487,2.25422,2.25485,42100000.0
2005-08-01 13:41:00,2.25463,2.25517,2.25453,2.25491,24300000.0
2005-08-01 13:42:00,2.2546,2.25489,2.25441,2.25474,38500000.0
2005-08-01 13:43:00,2.25443,2.25491,2.25437,2.25437,29700000.0
2005-08-01 13:44:00,2.25487,2.2553,2.25462,2.2553,40200000.0
2005-08-01 13:45:00,2.25518,2.25518,2.25449,2.25483,28100000.0
2005-08-01 13:46:00,2.25509,2.25523,2.25436,2.2548,51200000.0
2005-08-01 13:47:00,2.2549,2.25501,2.25459,2.25459,31400000.0
2005-08-01 13:48:00,2.25471,2.25498,2.25437,2.25437,25500000.0
2005-08-01 13:49:00,2.25468,2.25491,2.25452,2.25454,59700000.0
2005-08-01 13:50:00,2.25471,2.25483,2.25417,2.25457,31400000.0
2005-08-01 13:51:00,2.25482,2.25495,2.25425,2.25444,37500000.0
2005-08-01 13:52:00,2.2546,2.25497,2.25419,2.25493,38000000.0
2005-08-01 13:53:00,2.25482,2.25496,2.25444,2.25493,51000000.0
2005-08-01 13:54:00,2.25483,2.25517,2.25481,2.25505,28000000.0
2005-08-01 13:55:00,2.25478,2.25526,2.25461,2.25484,30700000.0
2005-08-01 13:56:00,2.25472,2.2552,2.25451,2.25512,35900000.0
2005-08-01 13:57:00,2.25469,2.2551,2.25469,2.25507,27400000.0
2005-08-01 13:58:00,2.25483,2.25535,2.2546,2.25535,46800000.0
2005-08-01 13:59:00,2.25517,2.25527,2.25463,2.25497,25300000.0
2005-08-01 14:00:00,2.25493,2.25532,2.25478,2.25511,29500000.0
2005-08-01 14:01:00,2.2549,2.25515,2.25467,2.25515,32500000.0
2005-08-01 14:02:00,2.2548,2.25529,2.25466,2.25503,46100000.0
2005-08-01 14:03:00,2.25532,2.25532,2.25469,2.2549,27700000.0
2005-08-01 14:04:00,2.25503,2.25534,2.25482,2.25534,41500000.0
2005-08-01 14:05:00,2.25503,2.25519,2.25479,2.25485,31600000.0
2005-08-01 14:06:00,2.25443,2.2548,2.25435,2.25457,46300000.0
2005-08-01 14:07:00,2.25477,2.25505,2.25448,2.25484,22800000.0
2005-08-01 14:08:00,2.25498,2.25505,2.25442,2.25505,41900000.0
2005-08-01 14:09:00,2.25513,2.25524,2.2546,2.2546,27200000.0
2005-08-01 14:10:00,2.25475,2.25525,2.2545,2.25497,46100000.0
2005-08-01 14:11:00,2.25477,2.255,2.25427,2.25453,37000000.0
2005-08-01 14:12:00,2.25457,2.25469,2.2541,2.25469,23000000.0
2005-08-01 14:13:00,2.25469,2.25479,2.25421,2.25459,48500001.0
2005-08-01 14:14:00,2.25445,2.25487,2.25445,2.25465,42700000.0
2005-08-01 14:15:00,2.25449,2.25469,2.2539,2.25461,32800000.0
2005-08-01 14:16:00,2.2544,2.25448,2.25391,2.25446,41400000.0
2005-08-01 14:17:00,2.25416,2.25435,2.25398,2.2541,18200000.0
2005-08-01 14:18:00,2.25415,2.25452,2.25396,2.25452,32200000.0
2005-08-01 14:19:00,2.2546,2.25483,2.2535,2.25382,46300000.0
2005-08-01 14:20:00,2.25351,2.25451,2.25344,2.25451,51700000.0
2005-08-01 14:21:00,2.25434,2.2544,2.25373,2.25427,52000000.0
2005-08-01 14:22:00,2.25457,2.25457,2.25369,2.25389,22200000.0
2005-08-01 14:23:00,2.25399,2.25411,2.25372,2.25388,59300000.0
2005-08-01 14:24:00,2.2537,2.25411,2.25361,2.25363,51600000.0
2005-08-01 14:25:00,2.25347,2.25385,2.25339,2.25344,37100000.0
2005-08-01 14:26:00,2.25335,2.25368,2.25323,2.25365,43100000.0
2005-08-01 14:27:00,2.25359,2.25404,2.25334,2.25404,23200000.0
2005-08-01 14:28:00,2.25389,2.25396,2.25308,2.25315,47000000.0
2005-08-01 14:29:00,2.25327,2.25344,2.25256,2.25292,28000000.0
2005-08-01 14:30:00,2.25267,2.25306,2.25256,2.25273,56100000.0
2005-08-01 14:31:00,2.25263,2.25301,2.25228,2.25295,60900000.0
2005-08-01 14:32:00,2.2529,2.25311,2.2527,2.25289,56600000.0
2005-08-01 14:33:00,2.2527,2.25289,2.25253,2.25259,35700000.0
2005-08-01 14:34:00,2.25249,2.25299,2.25234,2.25299,49100000.0
2005-08-01 14:35:00,2.2526,2.25299,2.25244,2.25272,34300000.0
2005-08-01 14:36:00,2.25235,2.25309,2.25226,2.25309,41600000.0
2005-08-01 14:37:00,2.25325,2.25326,2.25245,2.2529,38800000.0
2005-08-01 14:38:00,2.25293,2.25312,2.25225,2.25231,26000000.0
2005-08-01 14:39:00,2.25232,2.25238,2.25181,2.25197,30700000.0
2005-08-01 14:40:00,2.25211,2.25227,2.25176,2.25227,45400000.0
2005-08-01 14:41:00,2.25197,2.25207,2.25159,2.25192,34300000.0
2005-08-01 14:42:00,2.25225,2.25258,2.25196,2.25258,53500000.0
2005-08-01 14:43:00,2.25277,2.25288,2.25221,2.25262,30400000.0
2005-08-01 14:44:00,2.25254,2.25264,2.25192,2.25218,32900000.0
2005-08-01 14:45:00,2.25184,2.25234,2.25161,2.2519,42900000.0
2005-08-01 14:46:00,2.25217,2.2524,2.252,2.25208,16800000.0
2005-08-01 14:47:00,2.25253,2.25282,2.25221,2.25246,29600000.0
2005-08-01 14:48:00,2.2523,2.25266,2.25192,2.25214,25800000.0
2005-08-01 14:49:00,2.25219,2.2523,2.25195,2.25227,27200000.0
2005-08-01 14:50:00,2.25216,2.25238,2.25167,2.25186,16900000.0
2005-08-01 14:51:00,2.25181,2.25261,2.25169,2.25244,33700000.0
2005-08-01 14:52:00,2.25218,2.2525,2.25182,2.25182,74700000.0
2005-08-01 14:53:00,2.25154,2.2519,2.25144,2.25154,38000000.0
2005-08-01 14:54:00,2.25135,2.25145,2.25088,2.25116,30800000.0
2005-08-01 14:55:00,2.25125,2.25128,2.25089,2.25123,48400000.0
2005-08-01 14:56:00,2.25078,2.2516,2.25078,2.25158,39800000.0
2005-08-01 14:57:00,2.25147,2.25199,2.2512,2.25187,37900000.0
2005-08-01 14:58:00,2.25227,2.2526,2.25217,2.25255,50400000.0
2005-08-01 14:59:00,2.25249,2.25271,2.25242,2.25255,24400000.0
2005-08-01 15:00:00,2.25232,2.25286,2.25225,2.25264,23800000.0
2005-08-01 15:01:00,2.25281,2.25309,2.25281,2.25309,38600000.0
2005-08-01 15:02:00,2.25323,2.25343,2.25302,2.25343,55300000.0
2005-08-01 15:03:00,2.2537,2.25413,2.25361,2.25399,18300000.0
2005-08-01 15:04:00,2.25428,2.25456,2.25415,2.25443,46600000.0
2005-08-01 15:05:00,2.25436,2.25472,2.25416,2.25423,38400000.0
2005-08-01 15:06:00,2.25406,2.25463,2.25406,2.25408,25400000.0
2005-08-01 15:07:00,2.25412,2.25425,2.25346,2.25394,22700000.0
2005-08-01 15:08:00,2.25388,2.25451,2.25371,2.25434,42800000.0
2005-08-01 15:09:00,2.2547,2.255,2.25452,2.2547,36600000.0
2005-08-01 15:10:00,2.25498,2.255,2.25465,2.25477,27700000.0
2005-08-01 15:11:00,2.2547,2.25482,2.25414,2.25442,39100000.0
2005-08-01 15:12:00,2.25453,2.25488,2.25453,2.25471,26800000.0
2005-08-01 15:13:00,2.25493,2.2551,2.25468,2.25493,22400000.0
2005-08-01 15:14:00,2.25498,2.25498,2.25462,2.25498,49800000.0
2005-08-01 15:15:00,2.25497,2.25497,2.25365,2.25383,17600000.0
2005-08-01 15:16:00,2.25384,2.25398,2.25354,2.25354,26800000.0
2005-08-01 15:17:00,2.2537,2.25457,2.25351,2.25454,44000000.0
2005-08-01 15:18:00,2.25458,2.25493,2.25435,2.25489,67500000.0
2005-08-01 15:19:00,2.25502,2.25509,2.25441,2.25482,56100000.0
2005-08-01 15:20:00,2.25447,2.25522,2.25447,2.25519,22100000.0
2005-08-01 15:21:00,2.25519,2.25519,2.25465,2.25495,47000000.0
2005-08-01 15:22:00,2.25501,2.2552,2.25501,2.25511,31900000.0
2005-08-01 15:23:00,2.25513,2.25558,2.25504,2.25532,30500000.0
2005-08-01 15:24:00,2.25574,2.256,2.2552,2.25571,49900000.0
2005-08-01 15:25:00,2.25567,2.25591,2.25539,2.25585,24200000.0
2005-08-01 15:26:00,2.25568,2.25644,2.25568,2.25633,41500000.0
2005-08-01 15:27:00,2.2562,2.25648,2.25614,2.25639,26700000.0
2005-08-01 15:28:00,2.25664,2.25701,2.25646,2.25646,40700000.0
2005-08-01 15:29:00,2.2563,2.2565,2.25606,2.25636,59399999.0
2005-08-01 15:30:00,2.25606,2.25633,2.25602,2.2561,28700000.0
2005-08-01 15:31:00,2.2562,2.25631,2.25571,2.25594,48000000.0
2005-08-01 15:32:00,2.25609,2.25623,2.25557,2.25599,44200000.0
2005-08-01 15:33:00,2.2564,2.2565,2.2558,2.25604,34800000.0
2005-08-01 15:34:00,2.2559,2.25612,2.25561,2.25571,39200000.0
2005-08-01 15:35:00,2.25548,2.2558,2.25504,2.25553,40700000.0
2005-08-01 15:36:00,2.25545,2.25585,2.2554,2.25566,70400001.0
2005-08-01 15:37:00,2.25557,2.25577,2.25519,2.25546,18100000.0
2005-08-01 15:38:00,2.25543,2.2556,2.25526,2.25543,47400000.0
2005-08-01 15:39:00,2.25548,2.25578,2.25521,2.25552,30400000.0
2005-08-01 15:40:00,2.25629,2.25629,2.25578,2.256,40400000.0
2005-08-01 15:41:00,2.25598,2.25635,2.25579,2.25623,50400000.0
2005-08-01 15:42:00,2.25627,2.25638,2.25578,2.25606,23000000.0
2005-08-01 15:43:00,2.25594,2.25622,2.25578,2.25613,34300000.0
2005-08-01 15:44:00,2.25682,2.25683,2.25593,2.2561,46400000.0
2005-08-01 15:45:00,2.25615,2.25656,2.25613,2.25626,36500000.0
2005-08-01 15:46:00,2.2565,2.25675,2.25646,2.2565,27000000.0
2005-08-01 15:47:00,2.25633,2.25692,2.25633,2.25648,53200000.0
2005-08-01 15:48:00,2.25672,2.25678,2.25617,2.25642,44600001.0
2005-08-01 15:49:00,2.25645,2.25735,2.25619,2.25735,37900000.0
2005-08-01 15:50:00,2.25728,2.25737,2.25649,2.25713,30500000.0
2005-08-01 15:51:00,2.25684,2.2572,2.25676,2.25706,30200000.0
2005-08-01 15:52:00,2.25734,2.25734,2.25677,2.25723,29800000.0
2005-08-01 15:53:00,2.2572,2.25723,2.25657,2.25663,41100000.0
2005-08-01 15:54:00,2.25661,2.25699,2.25643,2.25671,32200000.0
2005-08-01 15:55:00,2.25658,2.25722,2.25655,2.257,31600000.0
2005-08-01 15:56:00,2.25675,2.25727,2.25672,2.25708,34800000.0
2005-08-01 15:57:00,2.25689,2.25722,2.25668,2.25684,25300000.0
2005-08-01 15:58:00,2.25683,2.25712,2.25638,2.25688,52900000.0
2005-08-01 15:59:00,2.25708,2.25716,2.25667,2.25675,21000000.0
2005-08-01 16:00:00,2.25702,2.2573,2.25651,2.25655,25200000.0
2005-08-01 16:01:00,2.25661,2.2571,2.25635,2.25673,22800000.0
2005-08-01 16:02:00,2.2565,2.25729,2.25633,2.25725,27500000.0
2005-08-01 16:03:00,2.25663,2.25725,2.2566,2.25687,53700000.0
2005-08-01 16:04:00,2.25684,2.25712,2.2567,2.2568,52400000.0
2005-08-01 16:05:00,2.25668,2.25701,2.25649,2.25679,34600000.0
2005-08-01 16:06:00,2.25674,2.2571,2.25646,2.25664,42800000.0
2005-08-01 16:07:00,2.25666,2.25706,2.25656,2.25706,47800000.0
2005-08-01 16:08:00,2.25711,2.25732,2.25636,2.25636,32300000.0
2005-08-01 16:09:00,2.25629,2.25657,2.25611,2.25614,53700000.0
2005-08-01 16:10:00,2.2561,2.25656,2.25603,2.25656,22100000.0
2005-08-01 16:11:00,2.25637,2.25691,2.25612,2.25691,47500000.0
2005-08-01 16:12:00,2.25653,2.25685,2.25653,2.25683,67500000.0
2005-08-01 16:13:00,2.25702,2.25724,2.25642,2.25661,28300000.0
2005-08-01 16:14:00,2.25672,2.25685,2.25613,2.25641,40900000.0
2005-08-01 16:15:00,2.25629,2.25632,2.25567,2.25579,41500000.0
2005-08-01 16:16:00,2.25555,2.25657,2.25547,2.25622,45800000.0
2005-08-01 16:17:00,2.2558,2.25646,2.25567,2.25646,28300000.0
2005-08-01 16:18:00,2.25642,2.25644,2.25593,2.256,34700000.0
2005-08-01 16:19:00,2.25578,2.25655,2.25572,2.25628,32900000.0
2005-08-01 16:20:00,2.2559,2.25624,2.25537,2.25608,23200000.0
2005-08-01 16:21:00,2.2557,2.25594,2.25539,2.25541,43000000.0
2005-08-01 16:22:00,2.25496,2.25558,2.25478,2.2554,71399999.0
2005-08-01 16:23:00,2.25556,2.25589,2.25493,2.25527,28600000.0
2005-08-01 16:24:00,2.25527,2.25553,2.25487,2.25516,47500000.0
2005-08-01 16:25:00,2.25539,2.25552,2.25479,2.25479,53400000.0
2005-08-01 16:26:00,2.25476,2.25543,2.25464,2.25529,42100000.0
2005-08-01 16:27:00,2.25515,2.25529,2.25483,2.25506,24500000.0
2005-08-01 16:28:00,2.25511,2.25511,2.25444,2.2545,51699999.0
2005-08-01 16:29:00,2.25429,2.25462,2.25423,2.25453,33300000.0
2005-08-01 16:30:00,2.25452,2.25488,2.25433,2.25466,33000000.0
2005-08-01 16:31:00,2.25469,2.25502,2.2545,2.2547,30100000.0
2005-08-01 16:32:00,2.25451,2.25534,2.25425,2.255,23100000.0
2005-08-01 16:33:00,2.25502,2.25517,2.25426,2.25431,35900000.0
2005-08-01 16:34:00,2.25423,2.25468,2.254,2.25466,40300000.0
2005-08-01 16:35:00,2.25455,2.25535,2.25444,2.25535,33100000.0
2005-08-01 16:36:00,2.25509,2.25528,2.2549,2.25509,43500000.0
2005-08-01 16:37:00,2.25497,2.25576,2.25475,2.25563,32000000.0
2005-08-01 16:38:00,2.25577,2.25598,2.25513,2.25519,26800000.0
2005-08-01 16:39:00,2.25547,2.25555,2.25502,2.25535,42200000.0
2005-08-01 16:40:00,2.25567,2.25567,2.25495,2.25519,25600000.0
2005-08-01 16:41:00,2.25523,2.25692,2.2552,2.2567,60600000.0
2005-08-01 16:42:00,2.25599,2.25669,2.2558,2.25643,38700000.0
2005-08-01 16:43:00,2.2566,2.25675,2.25595,2.25666,38700000.0
2005-08-01 16:44:00,2.25657,2.25795,2.25657,2.25775,30100000.0
2005-08-01 16:45:00,2.25772,2.25775,2.25672,2.25748,54700000.0
2005-08-01 16:46:00,2.25706,2.25732,2.25675,2.25702,51900000.0
2005-08-01 16:47:00,2.25685,2.2571,2.25641,2.25703,37100000.0
2005-08-01 16:48:00,2.25723,2.25762,2.25689,2.25757,33800000.0
2005-08-01 16:49:00,2.25802,2.25878,2.25793,2.25878,46800000.0
2005-08-01 16:50:00,2.25886,2.25935,2.25875,2.25894,46500000.0
2005-08-01 16:51:00,2.25855,2.2589,2.25829,2.25829,39000000.0
2005-08-01 16:52:00,2.25847,2.25867,2.25827,2.25843,36000000.0
2005-08-01 16:53:00,2.25897,2.25909,2.25862,2.2587,54700001.0
2005-08-01 16:54:00,2.25881,2.2594,2.25879,2.2594,33500000.0
2005-08-01 16:55:00,2.25934,2.25961,2.25887,2.25893,21200000.0
2005-08-01 16:56:00,2.25891,2.25948,2.25891,2.25937,27200000.0
2005-08-01 16:57:00,2.2594,2.25957,2.25918,2.25947,37400000.0
2005-08-01 16:58:00,2.25936,2.25969,2.25897,2.25938,43800000.0
2005-08-01 16:59:00,2.25913,2.25955,2.25895,2.25952,20500000.0
2005-08-01 17:00:00,2.25938,2.2594,2.25892,2.259,35800000.0
2005-08-01 17:01:00,2.25908,2.25921,2.25861,2.25863,53000000.0
2005-08-01 17:02:00,2.2587,2.25901,2.25844,2.25871,37300000.0
2005-08-01 17:03:00,2.25884,2.25911,2.25848,2.25887,31400000.0
2005-08-01 17:04:00,2.25895,2.2596,2.25886,2.25937,30300000.0
2005-08-01 17:05:00,2.25924,2.26009,2.25924,2.26003,35800000.0
2005-08-01 17:06:00,2.25989,2.26003,2.25954,2.26003,27500000.0
2005-08-01 17:07:00,2.26065,2.26105,2.2602,2.26105,31600000.0
2005-08-01 17:08:00,2.2611,2.26122,2.26019,2.26081,21600000.0
2005-08-01 17:09:00,2.26083,2.26113,2.26057,2.26091,40500000.0
2005-08-01 17:10:00,2.26098,2.26179,2.26085,2.26165,29900000.0
2005-08-01 17:11:00,2.26152,2.26161,2.26056,2.26085,18000000.0
2005-08-01 17:12:00,2.2611,2.2611,2.26,2.26012,39100000.0
2005-08-01 17:13:00,2.26022,2.26036,2.25992,2.26007,36500000.0
2005-08-01 17:14:00,2.25988,2.2604,2.25978,2.26026,25600000.0
2005-08-01 17:15:00,2.26023,2.26074,2.26014,2.2605,22000000.0
2005-08-01 17:16:00,2.26046,2.26096,2.26024,2.26066,27500000.0
2005-08-01 17:17:00,2.26062,2.26108,2.26042,2.26081,17900000.0
2005-08-01 17:18:00,2.26064,2.26112,2.26054,2.26096,41100000.0
2005-08-01 17:19:00,2.26128,2.26141,2.26058,2.26121,44000000.0
2005-08-01 17:20:00,2.26135,2.26226,2.26121,2.26226,33900000.0
2005-08-01 17:21:00,2.26232,2.26252,2.26163,2.26205,37400000.0
2005-08-01 17:22:00,2.26207,2.26236,2.26169,2.2619,40600000.0
2005-08-01 17:23:00,2.26164,2.26215,2.26154,2.26196,27400000.0
2005-08-01 17:24:00,2.26187,2.262,2.26126,2.26175,49900000.0
2005-08-01 17:25:00,2.26184,2.26207,2.26139,2.26181,42400000.0
2005-08-01 17:26:00,2.26171,2.26228,2.26171,2.26224,37500000.0
2005-08-01 17:27:00,2.26197,2.26223,2.26147,2.26185,59500001.0
2005-08-01 17:28:00,2.26183,2.26195,2.26148,2.26168,32200000.0
2005-08-01 17:29:00,2.26195,2.26217,2.26092,2.26092,38000000.0
2005-08-01 17:30:00,2.26147,2.26178,2.26122,2.26163,33800000.0
2005-08-01 17:31:00,2.26119,2.26182,2.26116,2.26154,24700000.0
2005-08-01 17:32:00,2.26193,2.26194,2.26078,2.26078,21200000.0
2005-08-01 17:33:00,2.26093,2.26155,2.26087,2.26131,52000000.0
2005-08-01 17:34:00,2.2611,2.26144,2.26094,2.26108,64700001.0
2005-08-01 17:35:00,2.26095,2.2615,2.26064,2.26127,45300000.0
2005-08-01 17:36:00,2.26108,2.26136,2.26051,2.26061,47100000.0
2005-08-01 17:37:00,2.26096,2.26128,2.26084,2.2611,29200000.0
2005-08-01 17:38:00,2.26147,2.26162,2.26084,2.2613,27100000.0
2005-08-01 17:39:00,2.2615,2.2616,2.26136,2.26146,34800000.0
2005-08-01 17:40:00,2.26164,2.26176,2.26105,2.2611,27800000.0
2005-08-01 17:41:00,2.26134,2.26149,2.26109,2.2612,22400000.0
2005-08-01 17:42:00,2.26128,2.26174,2.26108,2.26143,37000000.0
2005-08-01 17:43:00,2.26102,2.26194,2.26082,2.26165,15700000.0
2005-08-01 17:44:00,2.26117,2.26145,2.26097,2.2613,53900000.0
2005-08-01 17:45:00,2.2615,2.26178,2.26118,2.26146,24000000.0
2005-08-01 17:46:00,2.26147,2.26157,2.26091,2.26131,40600000.0
2005-08-01 17:47:00,2.26129,2.26166,2.26083,2.26166,21400000.0
2005-08-01 17:48:00,2.26111,2.26154,2.26092,2.26149,40800000.0
2005-08-01 17:49:00,2.26095,2.26147,2.26077,2.26093,34100000.0
2005-08-01 17:50:00,2.2611,2.2615,2.26104,2.26121,30300000.0
2005-08-01 17:51:00,2.2609,2.26177,2.2609,2.26164,25000000.0
2005-08-01 17:52:00,2.26148,2.26222,2.26147,2.26206,51000000.0
2005-08-01 17:53:00,2.26192,2.26213,2.26153,2.26177,42400001.0
2005-08-01 17:54:00,2.26167,2.26193,2.26111,2.26121,45100000.0
2005-08-01 17:55:00,2.26148,2.26188,2.26133,2.26184,25700000.0
2005-08-01 17:56:00,2.2614,2.26164,2.26096,2.26121,55200000.0
2005-08-01 17:57:00,2.26119,2.26151,2.26079,2.26151,68600000.0
2005-08-01 17:58:00,2.26113,2.26162,2.26053,2.26053,44700000.0
2005-08-01 17:59:00,2.2607,2.26121,2.26046,2.26092,19200000.0
2005-08-01 18:00:00,2.26103,2.26125,2.26062,2.26068,20600000.0
2005-08-01 18:01:00,2.26077,2.26136,2.26068,2.26086,342100000.0
2005-08-01 18:02:00,2.26088,2.26137,2.26038,2.26077,365599999.0
2005-08-01 18:03:00,2.26059,2.2611,2.2605,2.26056,414300000.0
2005-08-01 18:04:00,2.2605,2.26131,2.26038,2.26097,307199999.0
2005-08-01 18:05:00,2.26103,2.26121,2.2603,2.26083,212100000.0
2005-08-01 18:06:00,2.26092,2.26115,2.26034,2.26077,469100001.0
2005-08-01 18:07:00,2.2604,2.26074,2.25942,2.25991,409300000.0
2005-08-01 18:08:00,2.2598,2.26084,2.25959,2.2603,452000000.0
2005-08-01 18:09:00,2.26065,2.26104,2.26033,2.26078,295500000.0
2005-08-01 18:10:00,2.26102,2.2611,2.26034,2.26093,349799998.0
2005-08-01 18:11:00,2.26068,2.26083,2.26004,2.26075,199800000.0
2005-08-01 18:12:00,2.26074,2.26126,2.26041,2.26126,168200001.0
2005-08-01 18:13:00,2.26085,2.2611,2.26034,2.26087,185300000.0
2005-08-01 18:14:00,2.26088,2.26098,2.2602,2.26044,349500000.0
2005-08-01 18:15:00,2.26066,2.26122,2.26053,2.26085,322200000.0
2005-08-01 18:16:00,2.26072,2.261,2.26004,2.26042,358100000.0
2005-08-01 18:17:00,2.25993,2.26072,2.2598,2.2604,238500000.0
2005-08-01 18:18:00,2.26042,2.26077,2.26018,2.26073,173800000.0
2005-08-01 18:19:00,2.26065,2.261,2.2601,2.26061,234200000.0
2005-08-01 18:20:00,2.26092,2.26148,2.26068,2.26092,152000000.0
2005-08-01 18:21:00,2.26093,2.26138,2.26052,2.26097,237900000.0
2005-08-01 18:22:00,2.26075,2.26112,2.26007,2.26112,202200000.0
2005-08-01 18:23:00,2.26101,2.26115,2.2603,2.26099,353100001.0
2005-08-01 18:24:00,2.26085,2.26094,2.25996,2.26088,323300000.0
2005-08-01 18:25:00,2.26061,2.26102,2.2602,2.26048,313000001.0
2005-08-01 18:26:00,2.26077,2.26143,2.2605,2.26071,345900000.0
2005-08-01 18:27:00,2.26074,2.261,2.26011,2.26059,256800000.0
2005-08-01 18:28:00,2.26105,2.26116,2.26023,2.26059,188000000.0
2005-08-01 18:29:00,2.26051,2.26099,2.26014,2.26072,241000000.0
2005-08-01 18:30:00,2.26057,2.26114,2.26015,2.261,253400000.0
2005-08-01 18:31:00,2.26105,2.2614,2.26059,2.2612,186000000.0
2005-08-01 18:32:00,2.26114,2.2615,2.26025,2.26025,154200000.0
2005-08-01 18:33:00,2.2602,2.2614,2.2602,2.26085,257500000.0
2005-08-01 18:34:00,2.2603,2.26136,2.26016,2.26123,354900000.0
2005-08-01 18:35:00,2.26104,2.26134,2.26069,2.26099,144400000.0
2005-08-01 18:36:00,2.26099,2.26114,2.26046,2.26114,125900000.0
2005-08-01 18:37:00,2.26073,2.26104,2.26019,2.26046,73000000.0
2005-08-01 18:38:00,2.26068,2.26104,2.26048,2.26096,74500000.0
2005-08-01 18:39:00,2.26097,2.26126,2.26026,2.2607,157400000.0
2005-08-01 18:40:00,2.26058,2.26114,2.26024,2.26037,221200000.0
2005-08-01 18:41:00,2.2603,2.26096,2.25999,2.26096,120200000.0
2005-08-01 18:42:00,2.26024,2.26081,2.25965,2.26022,108300001.0
2005-08-01 18:43:00,2.25991,2.26036,2.25958,2.26025,80400000.0
2005-08-01 18:44:00,2.26047,2.26106,2.26015,2.26082,110500000.0
2005-08-01 18:45:00,2.2608,2.26135,2.2604,2.2605,74700000.0
2005-08-01 18:46:00,2.26097,2.26124,2.26062,2.26123,44400000.0
2005-08-01 18:47:00,2.26139,2.26155,2.26057,2.26084,33700000.0
2005-08-01 18:48:00,2.26116,2.26134,2.26049,2.26074,91700000.0
2005-08-01 18:49:00,2.2605,2.26084,2.26008,2.26075,17400000.0
2005-08-01 18:50:00,2.26046,2.26083,2.26029,2.26083,41100000.0
2005-08-01 18:51:00,2.26068,2.26141,2.26068,2.26085,150200000.0
2005-08-01 18:52:00,2.26096,2.26132,2.26051,2.26095,165200000.0
2005-08-01 18:53:00,2.26115,2.26124,2.26052,2.26052,129600000.0
2005-08-01 18:54:00,2.2605,2.26129,2.26034,2.26039,116200000.0
2005-08-01 18:55:00,2.26069,2.26104,2.26027,2.26036,181900000.0
2005-08-01 18:56:00,2.26045,2.26083,2.26034,2.26044,34700000.0
2005-08-01 18:57:00,2.26091,2.26126,2.26045,2.26099,52300000.0
2005-08-01 18:58:00,2.2609,2.26114,2.26018,2.26101,259699998.0
2005-08-01 18:59:00,2.26115,2.2614,2.2606,2.26089,197200000.0
2005-08-01 19:00:00,2.26068,2.26107,2.26051,2.26075,79300000.0
2005-08-01 19:01:00,2.26027,2.26088,2.26027,2.26049,27100000.0
2005-08-01 19:02:00,2.26032,2.26093,2.26012,2.26079,149400000.0
2005-08-01 19:03:00,2.26062,2.26091,2.26011,2.26011,90800000.0
2005-08-01 19:04:00,2.26057,2.26069,2.26011,2.26011,39800000.0
2005-08-01 19:05:00,2.2603,2.26087,2.26004,2.26079,44000000.0
2005-08-01 19:06:00,2.26097,2.26109,2.26042,2.26074,221299999.0
2005-08-01 19:07:00,2.26051,2.26063,2.26013,2.26038,151300000.0
2005-08-01 19:08:00,2.26038,2.26092,2.25991,2.26045,236600000.0
2005-08-01 19:09:00,2.26029,2.26079,2.25983,2.26034,121800000.0
2005-08-01 19:10:00,2.26056,2.26127,2.26056,2.26124,88600000.0
2005-08-01 19:11:00,2.26107,2.26107,2.26044,2.26081,82900000.0
2005-08-01 19:12:00,2.26077,2.26092,2.26056,2.2609,21800000.0
2005-08-01 19:13:00,2.26092,2.26122,2.26035,2.26075,146700000.0
2005-08-01 19:14:00,2.26081,2.26094,2.25987,2.25987,113199999.0
2005-08-01 19:15:00,2.26012,2.26068,2.26012,2.26068,141200000.0
2005-08-01 19:16:00,2.26037,2.26066,2.26024,2.26051,28700000.0
2005-08-01 19:17:00,2.26054,2.26103,2.26019,2.26038,80200000.0
2005-08-01 19:18:00,2.26046,2.26078,2.25956,2.26045,84100000.0
2005-08-01 19:19:00,2.26027,2.26083,2.26006,2.26069,99000000.0
2005-08-01 19:20:00,2.26095,2.26104,2.25982,2.26064,135800000.0
2005-08-01 19:21:00,2.26043,2.26087,2.2602,2.26063,109800000.0
2005-08-01 19:22:00,2.26006,2.26097,2.26003,2.26073,50000000.0
2005-08-01 19:23:00,2.26022,2.26054,2.26004,2.26033,134200000.0
2005-08-01 19:24:00,2.26042,2.2605,2.25969,2.26021,91200000.0
2005-08-01 19:25:00,2.26041,2.26041,2.2596,2.26024,50400000.0
2005-08-01 19:26:00,2.26001,2.26036,2.25955,2.26028,161600000.0
2005-08-01 19:27:00,2.26013,2.26037,2.25956,2.25968,118600000.0
2005-08-01 19:28:00,2.25994,2.26045,2.25951,2.26015,77700000.0
2005-08-01 19:29:00,2.26035,2.26079,2.25998,2.26063,115200000.0
2005-08-01 19:30:00,2.2609,2.26098,2.26053,2.26084,186000001.0
2005-08-01 19:31:00,2.26059,2.26102,2.26036,2.26102,62400000.0
2005-08-01 19:32:00,2.26041,2.26126,2.26008,2.26051,153500001.0
2005-08-01 19:33:00,2.2607,2.26118,2.2603,2.26108,69800000.0
2005-08-01 19:34:00,2.26049,2.26111,2.25987,2.26111,95300000.0
2005-08-01 19:35:00,2.26055,2.26105,2.26017,2.26065,81800000.0
2005-08-01 19:36:00,2.2606,2.26102,2.26007,2.2606,172400000.0
2005-08-01 19:37:00,2.26045,2.26076,2.26024,2.26076,37900000.0
2005-08-01 19:38:00,2.26055,2.26071,2.26028,2.26044,20300000.0
2005-08-01 19:39:00,2.26069,2.26084,2.26005,2.26015,49100000.0
2005-08-01 19:40:00,2.26062,2.26105,2.25991,2.26026,91700000.0
2005-08-01 19:41:00,2.26031,2.26076,2.25997,2.26058,115400000.0
2005-08-01 19:42:00,2.26056,2.26084,2.26027,2.26045,84300000.0
2005-08-01 19:43:00,2.26062,2.26089,2.26031,2.26082,47200000.0
2005-08-01 19:44:00,2.26093,2.26116,2.26053,2.26059,83100000.0
2005-08-01 19:45:00,2.26048,2.26094,2.2603,2.26078,41800000.0
2005-08-01 19:46:00,2.26099,2.26117,2.26008,2.26045,95100000.0
2005-08-01 19:47:00,2.26041,2.26092,2.26026,2.2604,28100000.0
2005-08-01 19:48:00,2.26016,2.26108,2.26004,2.26022,80400000.0
2005-08-01 19:49:00,2.2603,2.26103,2.26008,2.26103,86200000.0
2005-08-01 19:50:00,2.26104,2.26104,2.26038,2.26087,50300000.0
2005-08-01 19:51:00,2.26086,2.26142,2.26073,2.26119,92400000.0
2005-08-01 19:52:00,2.26076,2.26107,2.26045,2.26082,58300000.0
2005-08-01 19:53:00,2.26038,2.26084,2.26024,2.26059,26200000.0
2005-08-01 19:54:00,2.26068,2.261,2.26026,2.261,71800000.0
2005-08-01 19:55:00,2.2607,2.26092,2.26039,2.26047,22800000.0
2005-08-01 19:56:00,2.26053,2.26092,2.26022,2.26065,66800000.0
2005-08-01 19:57:00,2.26074,2.26106,2.26027,2.26057,129800000.0
2005-08-01 19:58:00,2.26062,2.26123,2.26014,2.26085,117200000.0
2005-08-01 19:59:00,2.26085,2.26098,2.26027,2.2604,122100000.0
2005-08-01 20:00:00,2.26054,2.26101,2.26021,2.26045,60200000.0
2005-08-01 20:01:00,2.26088,2.26104,2.25997,2.26039,78600000.0
2005-08-01 20:02:00,2.26075,2.2609,2.25991,2.26052,56100000.0
2005-08-01 20:03:00,2.2604,2.26065,2.26,2.26033,65300000.0
2005-08-01 20:04:00,2.26058,2.26072,2.26008,2.26037,23200000.0
2005-08-01 20:05:00,2.26065,2.26073,2.26004,2.26027,35000000.0
2005-08-01 20:06:00,2.2602,2.26072,2.25975,2.26072,31600000.0
2005-08-01 20:07:00,2.26042,2.26086,2.26018,2.26051,45700000.0
2005-08-01 20:08:00,2.25968,2.2606,2.25966,2.26023,80600000.0
2005-08-01 20:09:00,2.26026,2.26056,2.25993,2.26056,21000000.0
2005-08-01 20:10:00,2.26065,2.26065,2.25995,2.26013,26100000.0
2005-08-01 20:11:00,2.26036,2.2605,2.25977,2.26025,55700000.0
2005-08-01 20:12:00,2.26027,2.26057,2.25982,2.26004,146800000.0
2005-08-01 20:13:00,2.25998,2.26045,2.25979,2.26022,144900000.0
2005-08-01 20:14:00,2.26003,2.26049,2.25952,2.2599,96000000.0
2005-08-01 20:15:00,2.25993,2.26045,2.25952,2.26009,170700000.0
2005-08-01 20:16:00,2.26017,2.26049,2.25975,2.26041,140200000.0
2005-08-01 20:17:00,2.26027,2.26036,2.26005,2.26021,23200000.0
2005-08-01 20:18:00,2.2602,2.26042,2.25977,2.26026,55400000.0
2005-08-01 20:19:00,2.26032,2.26069,2.2599,2.26022,168200000.0
2005-08-01 20:20:00,2.26057,2.26057,2.25969,2.26034,207900000.0
2005-08-01 20:21:00,2.26016,2.26029,2.25955,2.25976,92400000.0
2005-08-01 20:22:00,2.25982,2.2603,2.25955,2.25955,96700000.0
2005-08-01 20:23:00,2.2595,2.26062,2.2595,2.26011,150000000.0
2005-08-01 20:24:00,2.26009,2.26031,2.25982,2.26025,37600000.0
2005-08-01 20:25:00,2.25976,2.26011,2.25876,2.26006,153400000.0
2005-08-01 20:26:00,2.2601,2.26035,2.25955,2.25965,139700000.0
2005-08-01 20:27:00,2.2593,2.26004,2.25923,2.25968,102200000.0
2005-08-01 20:28:00,2.25954,2.26016,2.25923,2.25993,234000000.0
2005-08-01 20:29:00,2.2592,2.25995,2.2585,2.25985,116900000.0
2005-08-01 20:30:00,2.25967,2.26008,2.25922,2.25958,354000000.0
2005-08-01 20:31:00,2.25964,2.26029,2.25921,2.25988,227700000.0
2005-08-01 20:32:00,2.25999,2.26031,2.25961,2.26016,371600001.0
2005-08-01 20:33:00,2.26,2.26015,2.25958,2.25977,94000000.0
2005-08-01 20:34:00,2.25982,2.26,2.25902,2.25998,70400000.0
2005-08-01 20:35:00,2.25992,2.26001,2.25918,2.25937,52400000.0
2005-08-01 20:36:00,2.25942,2.2599,2.25906,2.25942,72000000.0
2005-08-01 20:37:00,2.25963,2.25996,2.25921,2.25957,127300000.0
2005-08-01 20:38:00,2.25949,2.25992,2.25929,2.25939,151800000.0
2005-08-01 20:39:00,2.25964,2.2597,2.25884,2.2592,120799999.0
2005-08-01 20:40:00,2.25901,2.25968,2.25877,2.25961,187399999.0
2005-08-01 20:41:00,2.25928,2.25982,2.25899,2.25935,117300000.0
2005-08-01 20:42:00,2.25965,2.25982,2.25941,2.25962,92899999.0
2005-08-01 20:43:00,2.25967,2.26001,2.25929,2.25969,92800000.0
2005-08-01 20:44:00,2.25978,2.25982,2.25903,2.25927,154800000.0
2005-08-01 20:45:00,2.25956,2.25968,2.25913,2.25929,62700000.0
2005-08-01 20:46:00,2.25949,2.25965,2.25915,2.25917,24600000.0
2005-08-01 20:47:00,2.25954,2.25997,2.25909,2.25932,158900000.0
2005-08-01 20:48:00,2.25923,2.25981,2.25921,2.25958,207300001.0
2005-08-01 20:49:00,2.25945,2.26014,2.25932,2.25954,111200000.0
2005-08-01 20:50:00,2.2598,2.26076,2.25957,2.2603,162300001.0
2005-08-01 20:51:00,2.26042,2.26091,2.25992,2.26065,87900000.0
2005-08-01 20:52:00,2.26072,2.26089,2.26024,2.26064,177800000.0
2005-08-01 20:53:00,2.26073,2.26085,2.2595,2.26064,213600001.0
2005-08-01 20:54:00,2.26101,2.26102,2.26057,2.26084,193500000.0
2005-08-01 20:55:00,2.26117,2.26138,2.26084,2.26127,23900000.0
2005-08-01 20:56:00,2.26161,2.26161,2.26079,2.26108,212200000.0
2005-08-01 20:57:00,2.2608,2.2613,2.26057,2.26091,329500001.0
2005-08-01 20:58:00,2.26094,2.26122,2.2603,2.26114,185100000.0
2005-08-01 20:59:00,2.26125,2.26148,2.2606,2.26099,221000000.0
2005-08-01 21:00:00,2.2611,2.26127,2.26047,2.26098,257499998.0
2005-08-01 21:01:00,2.26094,2.26152,2.26067,2.26112,343400000.0
2005-08-01 21:02:00,2.26118,2.26141,2.26079,2.2612,114300000.0
2005-08-01 21:03:00,2.26107,2.26144,2.26068,2.26073,113399999.0
2005-08-01 21:04:00,2.2608,2.26122,2.26041,2.26041,79900000.0
2005-08-01 21:05:00,2.2611,2.26117,2.26019,2.26059,78800000.0
2005-08-01 21:06:00,2.26092,2.26116,2.26047,2.2608,74400000.0
2005-08-01 21:07:00,2.26033,2.26072,2.26009,2.26049,43600001.0
2005-08-01 21:08:00,2.26065,2.26085,2.2601,2.26046,62500001.0
2005-08-01 21:09:00,2.2608,2.26115,2.2607,2.26111,34900000.0
2005-08-01 21:10:00,2.26127,2.26127,2.26061,2.26087,83200000.0
2005-08-01 21:11:00,2.26105,2.26124,2.26038,2.26039,138800000.0
2005-08-01 21:12:00,2.26037,2.26094,2.26033,2.26094,34000000.0
2005-08-01 21:13:00,2.26075,2.26133,2.26038,2.2609,126000000.0
2005-08-01 21:14:00,2.26099,2.2612,2.26018,2.26055,146900000.0
2005-08-01 21:15:00,2.26025,2.26111,2.26,2.26037,168100000.0
2005-08-01 21:16:00,2.261,2.26127,2.26032,2.26074,128200000.0
2005-08-01 21:17:00,2.26046,2.261,2.26009,2.26027,159200000.0
2005-08-01 21:18:00,2.26045,2.26084,2.26003,2.26083,137600000.0
2005-08-01 21:19:00,2.26088,2.26114,2.2603,2.26084,60800000.0
2005-08-01 21:20:00,2.2606,2.26099,2.26017,2.2609,177400000.0
2005-08-01 21:21:00,2.26055,2.26107,2.26012,2.26086,207700000.0
2005-08-01 21:22:00,2.26135,2.26136,2.2601,2.26033,164500000.0
2005-08-01 21:23:00,2.26065,2.26082,2.26015,2.26077,91400000.0
2005-08-01 21:24:00,2.26044,2.26091,2.26018,2.26079,74400000.0
2005-08-01 21:25:00,2.26089,2.26101,2.26002,2.26085,52500000.0
2005-08-01 21:26:00,2.2609,2.26099,2.26047,2.26089,20400000.0
2005-08-01 21:27:00,2.26098,2.26129,2.26048,2.26078,52800000.0
2005-08-01 21:28:00,2.26097,2.26127,2.26041,2.26123,115600001.0
2005-08-01 21:29:00,2.2611,2.26119,2.26052,2.26078,42700000.0
2005-08-01 21:30:00,2.26102,2.26104,2.26054,2.2606,29300000.0
2005-08-01 21:31:00,2.26035,2.26101,2.2602,2.2608,37300000.0
2005-08-01 21:32:00,2.26048,2.26109,2.2601,2.26055,187400000.0
2005-08-01 21:33:00,2.26048,2.26114,2.26026,2.26076,62500000.0
2005-08-01 21:34:00,2.26033,2.26103,2.2603,2.26038,138200000.0
2005-08-01 21:35:00,2.26032,2.26068,2.26011,2.26011,34800000.0
2005-08-01 21:36:00,2.25988,2.26086,2.25983,2.26086,35500000.0
2005-08-01 21:37:00,2.26029,2.26109,2.25996,2.26041,87000000.0
2005-08-01 21:38:00,2.26041,2.26094,2.26014,2.2605,77300000.0
2005-08-01 21:39:00,2.26034,2.26074,2.26027,2.26039,34400000.0
2005-08-01 21:40:00,2.26102,2.26114,2.26048,2.26099,49300001.0
2005-08-01 21:41:00,2.26061,2.26106,2.26051,2.2608,17400000.0
2005-08-01 21:42:00,2.26066,2.26115,2.26034,2.26091,81900000.0
2005-08-01 21:43:00,2.26052,2.26104,2.26041,2.26058,93400000.0
2005-08-01 21:44:00,2.26088,2.26116,2.26041,2.26047,122900001.0
2005-08-01 21:45:00,2.26066,2.26116,2.26039,2.26116,76900000.0
2005-08-01 21:46:00,2.26078,2.26115,2.26053,2.26092,66600000.0
2005-08-01 21:47:00,2.26063,2.26115,2.26047,2.26083,133800000.0
2005-08-01 21:48:00,2.26082,2.26098,2.26058,2.26093,28300000.0
2005-08-01 21:49:00,2.26084,2.26104,2.26016,2.26048,102000000.0
2005-08-01 21:50:00,2.2603,2.26104,2.26014,2.26104,24400000.0
2005-08-01 21:51:00,2.26062,2.26113,2.26039,2.26112,34100000.0
2005-08-01 21:52:00,2.26095,2.26129,2.26026,2.26078,122100000.0
2005-08-01 21:53:00,2.2607,2.26103,2.26024,2.26054,45500000.0
2005-08-01 21:54:00,2.26068,2.26079,2.26015,2.2603,31100000.0
2005-08-01 21:55:00,2.26057,2.2608,2.26011,2.26046,52300000.0
2005-08-01 21:56:00,2.26057,2.2608,2.26007,2.2608,37600000.0
2005-08-01 21:57:00,2.26099,2.26108,2.26038,2.26076,24800000.0
2005-08-01 21:58:00,2.26084,2.26114,2.26038,2.26039,36300000.0
2005-08-01 21:59:00,2.2607,2.26082,2.26003,2.26046,224499999.0
2005-08-01 22:00:00,2.26061,2.26101,2.25997,2.26034,65100000.0
2005-08-01 22:01:00,2.26015,2.26081,2.26015,2.26067,55800000.0
2005-08-01 22:02:00,2.2609,2.26106,2.25967,2.26074,99300001.0
2005-08-01 22:03:00,2.26096,2.26098,2.26047,2.26073,41400000.0
2005-08-01 22:04:00,2.2601,2.26097,2.26002,2.26063,94400000.0
2005-08-01 22:05:00,2.26108,2.2611,2.26043,2.26077,71300000.0
2005-08-01 22:06:00,2.261,2.261,2.26041,2.26052,49500000.0
2005-08-01 22:07:00,2.26077,2.26077,2.25986,2.25986,29600000.0
2005-08-01 22:08:00,2.25992,2.2605,2.25977,2.2604,34600000.0
2005-08-01 22:09:00,2.26025,2.26059,2.25998,2.25998,46300000.0
2005-08-01 22:10:00,2.2599,2.2607,2.25972,2.2607,31400000.0
2005-08-01 22:11:00,2.26102,2.26103,2.25994,2.2602,40200000.0
2005-08-01 22:12:00,2.26062,2.26086,2.26011,2.2608,46000000.0
2005-08-01 22:13:00,2.26012,2.26072,2.26002,2.26048,33800000.0
2005-08-01 22:14:00,2.26021,2.26065,2.26019,2.26059,35300000.0
2005-08-01 22:15:00,2.26037,2.26098,2.25986,2.2605,98000000.0
2005-08-01 22:16:00,2.26075,2.26115,2.2601,2.26048,159400000.0
2005-08-01 22:17:00,2.26055,2.26084,2.2604,2.26082,71000000.0
2005-08-01 22:18:00,2.26071,2.26089,2.26022,2.26047,35900000.0
2005-08-01 22:19:00,2.26065,2.2609,2.26056,2.2609,37600000.0
2005-08-01 22:20:00,2.26083,2.261,2.2605,2.26065,27100000.0
2005-08-01 22:21:00,2.26082,2.26096,2.2606,2.26096,37300000.0
2005-08-01 22:22:00,2.26071,2.26104,2.26036,2.2608,111200000.0
2005-08-01 22:23:00,2.26082,2.26086,2.26025,2.2604,52600000.0
2005-08-01 22:24:00,2.26044,2.26081,2.26024,2.26073,38800000.0
2005-08-01 22:25:00,2.26065,2.2608,2.2604,2.26062,56200000.0
2005-08-01 22:26:00,2.26067,2.2609,2.26056,2.26078,27900000.0
2005-08-01 22:27:00,2.26086,2.26099,2.26033,2.26048,26500000.0
2005-08-01 22:28:00,2.26065,2.26107,2.26051,2.26104,34500000.0
2005-08-01 22:29:00,2.26058,2.26105,2.26037,2.2606,151400001.0
2005-08-01 22:30:00,2.26036,2.26113,2.26025,2.26063,117800000.0
2005-08-01 22:31:00,2.26109,2.26109,2.26058,2.2607,31400000.0
2005-08-01 22:32:00,2.26062,2.26067,2.26013,2.26044,35800000.0
2005-08-01 22:33:00,2.26028,2.26087,2.26004,2.26037,39400000.0
2005-08-01 22:34:00,2.26045,2.26099,2.2602,2.26081,63400000.0
2005-08-01 22:35:00,2.26049,2.26097,2.26049,2.26067,32500000.0
2005-08-01 22:36:00,2.2612,2.2612,2.26001,2.26002,31900000.0
2005-08-01 22:37:00,2.26024,2.26088,2.26023,2.26061,34900000.0
2005-08-01 22:38:00,2.26043,2.26093,2.26031,2.26079,38700000.0
2005-08-01 22:39:00,2.26061,2.26066,2.26035,2.26035,43100000.0
2005-08-01 22:40:00,2.2598,2.26092,2.2598,2.26089,53399999.0
2005-08-01 22:41:00,2.26051,2.26081,2.26038,2.26038,34300000.0
2005-08-01 22:42:00,2.2605,2.26089,2.26021,2.26057,50000000.0
2005-08-01 22:43:00,2.26066,2.26097,2.26027,2.26049,138300000.0
2005-08-01 22:44:00,2.25994,2.26082,2.25994,2.26059,68300000.0
2005-08-01 22:45:00,2.2604,2.26119,2.26029,2.26085,50700000.0
2005-08-01 22:46:00,2.26084,2.26088,2.26014,2.26042,125500000.0
2005-08-01 22:47:00,2.26035,2.26089,2.26021,2.26068,43500000.0
2005-08-01 22:48:00,2.26001,2.26205,2.26001,2.26205,72000000.0
2005-08-01 22:49:00,2.26215,2.26239,2.26127,2.26208,77300000.0
2005-08-01 22:50:00,2.26198,2.26203,2.26162,2.2617,55700000.0
2005-08-01 22:51:00,2.26164,2.262,2.26126,2.26168,72300000.0
2005-08-01 22:52:00,2.26132,2.26165,2.26077,2.26077,35400000.0
2005-08-01 22:53:00,2.26085,2.26121,2.26041,2.26042,25200000.0
2005-08-01 22:54:00,2.26068,2.26118,2.26039,2.26118,27700000.0
2005-08-01 22:55:00,2.26082,2.26132,2.26068,2.2609,47300000.0
2005-08-01 22:56:00,2.26094,2.26165,2.26071,2.26116,44500000.0
2005-08-01 22:57:00,2.26163,2.26194,2.26143,2.26193,29500000.0
2005-08-01 22:58:00,2.26121,2.26184,2.26121,2.26142,36500000.0
2005-08-01 22:59:00,2.26123,2.2615,2.26099,2.26142,29300000.0
2005-08-01 23:00:00,2.26113,2.26168,2.26113,2.26124,53400000.0
2005-08-01 23:01:00,2.26103,2.26156,2.2609,2.26113,43900000.0
2005-08-01 23:02:00,2.26149,2.26149,2.26062,2.26083,21300000.0
2005-08-01 23:03:00,2.26115,2.26173,2.26076,2.26173,31400000.0
2005-08-01 23:04:00,2.26156,2.26182,2.26123,2.26157,45100000.0
2005-08-01 23:05:00,2.26144,2.26166,2.2613,2.26153,44400000.0
2005-08-01 23:06:00,2.26144,2.26209,2.26143,2.26161,35500000.0
2005-08-01 23:07:00,2.26158,2.26186,2.26125,2.26138,36200000.0
2005-08-01 23:08:00,2.26163,2.26175,2.26134,2.26151,63900000.0
2005-08-01 23:09:00,2.2619,2.26218,2.2614,2.26218,26800000.0
2005-08-01 23:10:00,2.26216,2.26245,2.26161,2.26161,24800000.0
2005-08-01 23:11:00,2.26191,2.26215,2.26169,2.26169,38900000.0
2005-08-01 23:12:00,2.26165,2.26267,2.2615,2.26267,34600000.0
2005-08-01 23:13:00,2.26224,2.26273,2.26218,2.26271,25400000.0
2005-08-01 23:14:00,2.26242,2.26275,2.26201,2.26201,44800000.0
2005-08-01 23:15:00,2.2622,2.26246,2.26209,2.26209,26800000.0
2005-08-01 23:16:00,2.26245,2.26254,2.26202,2.26241,33200000.0
2005-08-01 23:17:00,2.26248,2.26281,2.26232,2.26232,17200000.0
2005-08-01 23:18:00,2.26218,2.26284,2.2619,2.26275,22900000.0
2005-08-01 23:19:00,2.26241,2.26314,2.26233,2.26294,50600000.0
2005-08-01 23:20:00,2.26303,2.26323,2.26281,2.26298,30300000.0
2005-08-01 23:21:00,2.26275,2.2633,2.26255,2.26269,46200000.0
2005-08-01 23:22:00,2.26277,2.26297,2.26244,2.2627,23200000.0
2005-08-01 23:23:00,2.26249,2.26258,2.26203,2.26224,28400000.0
2005-08-01 23:24:00,2.26243,2.26286,2.26212,2.26212,37900000.0
2005-08-01 23:25:00,2.26197,2.26245,2.26184,2.26205,34500000.0
2005-08-01 23:26:00,2.26219,2.26245,2.26176,2.26196,30300000.0
2005-08-01 23:27:00,2.26255,2.26282,2.26198,2.26248,43600000.0
2005-08-01 23:28:00,2.2622,2.26248,2.26202,2.26248,34200000.0
2005-08-01 23:29:00,2.26244,2.26256,2.26183,2.2623,38300000.0
2005-08-01 23:30:00,2.26218,2.26277,2.26202,2.26274,21300000.0
2005-08-01 23:31:00,2.26261,2.26268,2.26182,2.26182,41700000.0
2005-08-01 23:32:00,2.26224,2.26224,2.26148,2.26148,22000000.0
2005-08-01 23:33:00,2.26155,2.26231,2.26155,2.26215,54800001.0
2005-08-01 23:34:00,2.26197,2.26218,2.26174,2.26201,52100000.0
2005-08-01 23:35:00,2.26235,2.26237,2.26183,2.26201,52000000.0
2005-08-01 23:36:00,2.26223,2.26242,2.26167,2.26198,34000000.0
2005-08-01 23:37:00,2.26205,2.26234,2.26159,2.26166,26900000.0
2005-08-01 23:38:00,2.26172,2.26196,2.26144,2.26147,24800000.0
2005-08-01 23:39:00,2.26119,2.26189,2.26108,2.26147,61299998.0
2005-08-01 23:40:00,2.26106,2.26191,2.26094,2.26175,45600000.0
2005-08-01 23:41:00,2.26159,2.26198,2.26151,2.26156,26400000.0
2005-08-01 23:42:00,2.26158,2.26196,2.26118,2.26196,25400000.0
2005-08-01 23:43:00,2.26177,2.26177,2.26121,2.26128,28200000.0
2005-08-01 23:44:00,2.26098,2.2615,2.26082,2.26082,26400000.0
2005-08-01 23:45:00,2.26073,2.26086,2.2603,2.2603,42300000.0
2005-08-01 23:46:00,2.26042,2.26093,2.26042,2.26062,48500000.0
2005-08-01 23:47:00,2.2607,2.26103,2.26051,2.26051,27800000.0
2005-08-01 23:48:00,2.26082,2.26106,2.26061,2.26061,17300000.0
2005-08-01 23:49:00,2.26122,2.26122,2.26045,2.26109,33900000.0
2005-08-01 23:50:00,2.26063,2.26113,2.26063,2.26097,26000000.0
2005-08-01 23:51:00,2.26063,2.26103,2.26034,2.26047,30800000.0
2005-08-01 23:52:00,2.26057,2.26087,2.26024,2.26046,28800000.0
2005-08-01 23:53:00,2.26031,2.26078,2.26022,2.26042,49200000.0
2005-08-01 23:54:00,2.26112,2.26116,2.26011,2.26019,30300000.0
2005-08-01 23:55:00,2.26053,2.26113,2.26053,2.26074,24700000.0
2005-08-01 23:56:00,2.26075,2.26129,2.26045,2.2612,31300000.0
2005-08-01 23:57:00,2.2608,2.2608,2.26062,2.26062,7200000.0
2005-08-01 23:58:00,2.26055,2.26121,2.26036,2.261,40800000.0
2005-08-01 23:59:00,2.26078,2.26132,2.26052,2.26132,30300000.0
2005-08-02 00:00:00,2.26101,2.26132,2.26053,2.26132,24600000.0
2005-08-02 00:01:00,2.26149,2.2615,2.261,2.26125,39500000.0
2005-08-02 00:02:00,2.26119,2.26129,2.2609,2.26102,35300000.0
2005-08-02 00:03:00,2.26093,2.26111,2.2605,2.26063,49800000.0
2005-08-02 00:04:00,2.26092,2.26127,2.26086,2.26097,36200000.0
2005-08-02 00:05:00,2.26072,2.26166,2.26063,2.26166,31600000.0
2005-08-02 00:06:00,2.26144,2.26144,2.26097,2.26116,29700000.0
2005-08-02 00:07:00,2.26079,2.26138,2.26079,2.26138,33000000.0
2005-08-02 00:08:00,2.2615,2.2615,2.26091,2.26091,30200000.0
2005-08-02 00:09:00,2.26123,2.26157,2.26076,2.26157,53400000.0
2005-08-02 00:10:00,2.26142,2.26176,2.26105,2.26138,64100000.0
2005-08-02 00:11:00,2.26129,2.26129,2.26063,2.26083,33400000.0
2005-08-02 00:12:00,2.26107,2.26117,2.2605,2.26068,48600000.0
2005-08-02 00:13:00,2.26106,2.26136,2.26077,2.26077,68500000.0
2005-08-02 00:14:00,2.26134,2.26134,2.26022,2.2603,37800000.0
2005-08-02 00:15:00,2.2609,2.2611,2.26078,2.26106,25200000.0
2005-08-02 00:16:00,2.26112,2.26122,2.26067,2.26073,47800000.0
2005-08-02 00:17:00,2.26073,2.26112,2.26044,2.26094,39300000.0
2005-08-02 00:18:00,2.26063,2.26079,2.26045,2.26047,37500000.0
2005-08-02 00:19:00,2.26085,2.26119,2.26077,2.26103,70799999.0
2005-08-02 00:20:00,2.26102,2.2612,2.26063,2.26087,41300000.0
2005-08-02 00:21:00,2.26061,2.26119,2.26047,2.26115,37400000.0
2005-08-02 00:22:00,2.26072,2.26124,2.26045,2.261,65300000.0
2005-08-02 00:23:00,2.26107,2.26115,2.26062,2.26115,75400000.0
2005-08-02 00:24:00,2.2613,2.2613,2.26061,2.2611,41900000.0
2005-08-02 00:25:00,2.26139,2.26142,2.26051,2.26079,45299999.0
2005-08-02 00:26:00,2.2609,2.26109,2.26031,2.26036,53200000.0
2005-08-02 00:27:00,2.2609,2.26109,2.2606,2.26109,26300000.0
2005-08-02 00:28:00,2.2609,2.26127,2.26056,2.26127,35800000.0
2005-08-02 00:29:00,2.26142,2.26142,2.26074,2.26109,27500000.0
2005-08-02 00:30:00,2.26082,2.26122,2.26076,2.26095,52200000.0
2005-08-02 00:31:00,2.26083,2.26136,2.26076,2.26135,45400000.0
2005-08-02 00:32:00,2.26102,2.26128,2.26067,2.26094,39100000.0
2005-08-02 00:33:00,2.261,2.26108,2.26034,2.2607,46100000.0
2005-08-02 00:34:00,2.26113,2.26129,2.26062,2.26071,26200000.0
2005-08-02 00:35:00,2.26094,2.26119,2.26027,2.26101,39900000.0
2005-08-02 00:36:00,2.26095,2.26112,2.26043,2.26053,37400000.0
2005-08-02 00:37:00,2.26045,2.26075,2.26013,2.26051,36899999.0
2005-08-02 00:38:00,2.26035,2.26061,2.25981,2.2602,32100000.0
2005-08-02 00:39:00,2.26023,2.2607,2.25996,2.26059,40400000.0
2005-08-02 00:40:00,2.26057,2.2607,2.25972,2.26031,28500000.0
2005-08-02 00:41:00,2.26015,2.2606,2.25995,2.2602,33700000.0
2005-08-02 00:42:00,2.26023,2.26045,2.26001,2.26034,34700000.0
2005-08-02 00:43:00,2.26032,2.26053,2.25947,2.2596,30000000.0
2005-08-02 00:44:00,2.25903,2.26011,2.25903,2.25993,37400000.0
2005-08-02 00:45:00,2.25996,2.2602,2.25947,2.25947,37500000.0
2005-08-02 00:46:00,2.2596,2.26008,2.25946,2.25946,26300000.0
2005-08-02 00:47:00,2.25987,2.26053,2.25984,2.26042,36900000.0
2005-08-02 00:48:00,2.26001,2.26045,2.25975,2.25975,46200000.0
2005-08-02 00:49:00,2.2595,2.26033,2.25929,2.26029,14900000.0
2005-08-02 00:50:00,2.25986,2.26075,2.25978,2.2607,42200000.0
2005-08-02 00:51:00,2.26044,2.26044,2.25951,2.26029,20600000.0
2005-08-02 00:52:00,2.26056,2.26086,2.25993,2.26073,40200000.0
2005-08-02 00:53:00,2.26015,2.26078,2.25997,2.26078,54000000.0
2005-08-02 00:54:00,2.26042,2.26091,2.26014,2.26076,29200000.0
2005-08-02 00:55:00,2.26032,2.26079,2.26019,2.26065,20600000.0
2005-08-02 00:56:00,2.26046,2.26061,2.26001,2.26006,29100000.0
2005-08-02 00:57:00,2.26015,2.26086,2.26003,2.26086,33200000.0
2005-08-02 00:58:00,2.26068,2.26093,2.2602,2.26053,40100000.0
2005-08-02 00:59:00,2.26059,2.26067,2.26022,2.26059,59500000.0
2005-08-02 01:00:00,2.26043,2.26147,2.26011,2.26021,54300000.0
2005-08-02 01:01:00,2.25988,2.2609,2.25985,2.2609,35700000.0
2005-08-02 01:02:00,2.26019,2.26065,2.25996,2.26046,40400000.0
2005-08-02 01:03:00,2.26024,2.26041,2.25988,2.25988,39400000.0
2005-08-02 01:04:00,2.26038,2.26052,2.25964,2.25964,24000000.0
2005-08-02 01:05:00,2.25995,2.26031,2.25995,2.26002,19900000.0
2005-08-02 01:06:00,2.25953,2.26016,2.25953,2.26001,25500000.0
2005-08-02 01:07:00,2.25964,2.2602,2.25964,2.2602,30700000.0
2005-08-02 01:08:00,2.2603,2.26035,2.25974,2.25977,44200000.0
2005-08-02 01:09:00,2.25971,2.26026,2.25966,2.25991,75100000.0
2005-08-02 01:10:00,2.25996,2.26011,2.25974,2.25974,33400000.0
2005-08-02 01:11:00,2.25957,2.26016,2.25942,2.26002,36800000.0
2005-08-02 01:12:00,2.25945,2.26011,2.25941,2.25988,25000000.0
2005-08-02 01:13:00,2.25941,2.26008,2.25933,2.25987,37500000.0
2005-08-02 01:14:00,2.25987,2.26007,2.25908,2.25926,33400000.0
2005-08-02 01:15:00,2.25945,2.25973,2.25904,2.25946,36000000.0
2005-08-02 01:16:00,2.25954,2.25956,2.25867,2.25889,40900000.0
2005-08-02 01:17:00,2.25855,2.25942,2.25848,2.25905,27800000.0
2005-08-02 01:18:00,2.25897,2.2593,2.25879,2.25921,38800000.0
2005-08-02 01:19:00,2.25879,2.25935,2.25866,2.2593,19800000.0
2005-08-02 01:20:00,2.25912,2.25962,2.2587,2.25962,46000000.0
2005-08-02 01:21:00,2.25946,2.2595,2.25899,2.25899,17800000.0
2005-08-02 01:22:00,2.25915,2.25977,2.25889,2.25977,36200000.0
2005-08-02 01:23:00,2.25925,2.26,2.2591,2.25994,21000000.0
2005-08-02 01:24:00,2.25978,2.26013,2.2595,2.26011,25100000.0
2005-08-02 01:25:00,2.26002,2.26042,2.25983,2.26036,58100000.0
2005-08-02 01:26:00,2.25998,2.26036,2.25995,2.26033,48300000.0
2005-08-02 01:27:00,2.26028,2.26039,2.25985,2.26027,44300000.0
2005-08-02 01:28:00,2.26034,2.26051,2.25995,2.26036,31300000.0
2005-08-02 01:29:00,2.26021,2.26065,2.26002,2.26046,53200001.0
2005-08-02 01:30:00,2.26013,2.26087,2.26002,2.26072,51100000.0
2005-08-02 01:31:00,2.26043,2.26043,2.2595,2.25967,28200000.0
2005-08-02 01:32:00,2.26046,2.26046,2.25954,2.25964,34100000.0
2005-08-02 01:33:00,2.26034,2.2604,2.25979,2.2602,40300000.0
2005-08-02 01:34:00,2.26045,2.26061,2.2598,2.26006,38300000.0
2005-08-02 01:35:00,2.26068,2.26068,2.25968,2.25984,38900000.0
2005-08-02 01:36:00,2.2599,2.26038,2.25976,2.26001,46800000.0
2005-08-02 01:37:00,2.25993,2.26031,2.25972,2.2601,56700000.0
2005-08-02 01:38:00,2.25996,2.26054,2.25989,2.2601,41300000.0
2005-08-02 01:39:00,2.26013,2.26046,2.25994,2.26006,34100000.0
2005-08-02 01:40:00,2.26,2.26035,2.25971,2.2602,44700000.0
2005-08-02 01:41:00,2.26013,2.26045,2.25981,2.26038,52200000.0
2005-08-02 01:42:00,2.26015,2.26043,2.25975,2.2602,43600000.0
2005-08-02 01:43:00,2.26011,2.26028,2.25953,2.25997,55799999.0
2005-08-02 01:44:00,2.25997,2.26019,2.25971,2.26019,45300000.0
2005-08-02 01:45:00,2.2599,2.26056,2.25964,2.26041,49400000.0
2005-08-02 01:46:00,2.26066,2.26089,2.26011,2.26017,30700000.0
2005-08-02 01:47:00,2.26016,2.26049,2.26001,2.26007,60400000.0
2005-08-02 01:48:00,2.26067,2.26067,2.26029,2.26057,23700000.0
2005-08-02 01:49:00,2.26059,2.26061,2.26014,2.26024,24800000.0
2005-08-02 01:50:00,2.26009,2.26027,2.25943,2.25954,36500000.0
2005-08-02 01:51:00,2.25965,2.2598,2.25927,2.25929,48900000.0
2005-08-02 01:52:00,2.25978,2.25978,2.25903,2.25921,62500000.0
2005-08-02 01:53:00,2.25916,2.25968,2.25907,2.25948,43000000.0
2005-08-02 01:54:00,2.25933,2.25946,2.25892,2.25916,19300000.0
2005-08-02 01:55:00,2.25901,2.25957,2.25876,2.25957,46900000.0
2005-08-02 01:56:00,2.25955,2.25984,2.25912,2.2596,33500000.0
2005-08-02 01:57:00,2.25977,2.2601,2.25942,2.25987,32300000.0
2005-08-02 01:58:00,2.25901,2.25977,2.25899,2.25957,46600000.0
2005-08-02 01:59:00,2.25893,2.26,2.25893,2.25993,40900000.0
2005-08-02 02:00:00,2.25943,2.2598,2.25919,2.25953,34800000.0
2005-08-02 02:01:00,2.25943,2.25987,2.25924,2.25963,39800000.0
2005-08-02 02:02:00,2.25968,2.25977,2.25933,2.25962,38200000.0
2005-08-02 02:03:00,2.25968,2.26043,2.25947,2.26006,41500000.0
2005-08-02 02:04:00,2.25955,2.26023,2.25955,2.25999,20600000.0
2005-08-02 02:05:00,2.25949,2.26011,2.2594,2.25998,63900000.0
2005-08-02 02:06:00,2.25991,2.2601,2.25967,2.26006,18700000.0
2005-08-02 02:07:00,2.25973,2.26015,2.25966,2.25998,43600000.0
2005-08-02 02:08:00,2.26,2.26037,2.25991,2.26017,59200000.0
2005-08-02 02:09:00,2.2604,2.2604,2.25984,2.26014,35200000.0
2005-08-02 02:10:00,2.2606,2.26062,2.26005,2.26042,35000000.0
2005-08-02 02:11:00,2.26022,2.26031,2.25974,2.26017,41600000.0
2005-08-02 02:12:00,2.26036,2.26067,2.26028,2.26052,33200000.0
2005-08-02 02:13:00,2.26042,2.26051,2.26006,2.26041,34300000.0
2005-08-02 02:14:00,2.2604,2.26091,2.26033,2.26064,20600000.0
2005-08-02 02:15:00,2.26069,2.26083,2.26044,2.26078,48800000.0
2005-08-02 02:16:00,2.26033,2.26098,2.26032,2.26087,48700000.0
2005-08-02 02:17:00,2.26074,2.26128,2.26066,2.26101,43100000.0
2005-08-02 02:18:00,2.26106,2.26123,2.2609,2.26101,54700000.0
2005-08-02 02:19:00,2.26098,2.26137,2.26083,2.26111,38400000.0
2005-08-02 02:20:00,2.26094,2.26117,2.2607,2.26117,26300000.0
2005-08-02 02:21:00,2.26096,2.26096,2.26068,2.26078,14500000.0
2005-08-02 02:22:00,2.26087,2.26099,2.26048,2.26048,26400000.0
2005-08-02 02:23:00,2.26023,2.26088,2.26018,2.26053,43200000.0
2005-08-02 02:24:00,2.26025,2.26065,2.2601,2.26027,31200000.0
2005-08-02 02:25:00,2.25975,2.26087,2.25975,2.2607,53100000.0
2005-08-02 02:26:00,2.2609,2.2609,2.26039,2.26063,34500000.0
2005-08-02 02:27:00,2.25993,2.2607,2.25993,2.2606,49300000.0
2005-08-02 02:28:00,2.26064,2.26065,2.25998,2.25998,45499999.0
2005-08-02 02:29:00,2.26009,2.26058,2.26005,2.2602,60000000.0
2005-08-02 02:30:00,2.26048,2.26063,2.25996,2.25999,25600000.0
2005-08-02 02:31:00,2.25985,2.26031,2.25964,2.26031,40800000.0
2005-08-02 02:32:00,2.25977,2.26007,2.25971,2.25988,24800000.0
2005-08-02 02:33:00,2.2599,2.26012,2.25946,2.25965,32400000.0
2005-08-02 02:34:00,2.25994,2.26018,2.25933,2.25941,25700000.0
2005-08-02 02:35:00,2.25972,2.26017,2.25953,2.25996,28100000.0
2005-08-02 02:36:00,2.25996,2.26024,2.25978,2.26011,24600000.0
2005-08-02 02:37:00,2.26003,2.26031,2.25965,2.26031,48900000.0
2005-08-02 02:38:00,2.26042,2.26062,2.26028,2.26047,42600000.0
2005-08-02 02:39:00,2.26038,2.26054,2.2601,2.26054,47000000.0
2005-08-02 02:40:00,2.26029,2.26047,2.25981,2.25993,39100000.0
2005-08-02 02:41:00,2.26027,2.26061,2.25992,2.26055,38500000.0
2005-08-02 02:42:00,2.26018,2.26078,2.26007,2.26078,28300000.0
2005-08-02 02:43:00,2.26027,2.26072,2.25998,2.26064,46800000.0
2005-08-02 02:44:00,2.26039,2.26063,2.25972,2.25976,44700000.0
2005-08-02 02:45:00,2.26016,2.26016,2.25994,2.25994,19700000.0
2005-08-02 02:46:00,2.2602,2.26051,2.26,2.26051,44300000.0
2005-08-02 02:47:00,2.26025,2.26035,2.25973,2.26011,46400000.0
2005-08-02 02:48:00,2.25998,2.26064,2.25992,2.26034,31100000.0
2005-08-02 02:49:00,2.26037,2.26047,2.25995,2.26008,34400000.0
2005-08-02 02:50:00,2.2603,2.2605,2.26002,2.26033,37000000.0
2005-08-02 02:51:00,2.26047,2.26068,2.25988,2.25999,19700000.0
2005-08-02 02:52:00,2.26025,2.26057,2.2598,2.26016,57300000.0
2005-08-02 02:53:00,2.25978,2.26053,2.25961,2.26028,17400000.0
2005-08-02 02:54:00,2.26069,2.26069,2.26017,2.26017,13400000.0
2005-08-02 02:55:00,2.26036,2.26087,2.26032,2.26056,54600000.0
2005-08-02 02:56:00,2.26043,2.2608,2.26016,2.26023,37300000.0
2005-08-02 02:57:00,2.26019,2.26072,2.26005,2.26052,43800000.0
2005-08-02 02:58:00,2.25993,2.26057,2.25992,2.26023,39700000.0
2005-08-02 02:59:00,2.26006,2.26059,2.25989,2.26033,31700000.0
2005-08-02 03:00:00,2.26013,2.26057,2.25987,2.26033,25200000.0
2005-08-02 03:01:00,2.2607,2.26072,2.25993,2.26033,37700000.0
2005-08-02 03:02:00,2.26036,2.26053,2.25978,2.25978,41700000.0
2005-08-02 03:03:00,2.25951,2.26058,2.25951,2.26043,30000000.0
2005-08-02 03:04:00,2.25973,2.26062,2.25973,2.26048,32600000.0
2005-08-02 03:05:00,2.26032,2.26066,2.25983,2.25983,42800000.0
2005-08-02 03:06:00,2.2599,2.26069,2.25964,2.26064,26800000.0
2005-08-02 03:07:00,2.26047,2.26064,2.25992,2.26064,21200000.0
2005-08-02 03:08:00,2.25995,2.26045,2.25975,2.26034,33800000.0
2005-08-02 03:09:00,2.26023,2.26036,2.25946,2.25946,25300000.0
2005-08-02 03:10:00,2.26005,2.26005,2.25936,2.25989,47300000.0
2005-08-02 03:11:00,2.25997,2.25999,2.25905,2.25905,47300000.0
2005-08-02 03:12:00,2.25947,2.25947,2.25884,2.25903,31600000.0
2005-08-02 03:13:00,2.25898,2.25958,2.25874,2.25891,38200000.0
2005-08-02 03:14:00,2.25935,2.25952,2.25891,2.25902,33000000.0
2005-08-02 03:15:00,2.25939,2.25939,2.25831,2.25831,32400000.0
2005-08-02 03:16:00,2.25842,2.25853,2.25814,2.25828,28000000.0
2005-08-02 03:17:00,2.2577,2.2583,2.25764,2.25814,40500000.0
2005-08-02 03:18:00,2.25766,2.25846,2.25766,2.25814,52500000.0
2005-08-02 03:19:00,2.25927,2.25931,2.25806,2.2581,35200000.0
2005-08-02 03:20:00,2.25833,2.25847,2.25791,2.25828,24600000.0
2005-08-02 03:21:00,2.25746,2.25855,2.25746,2.25815,43900000.0
2005-08-02 03:22:00,2.25845,2.25859,2.25804,2.25812,44200000.0
2005-08-02 03:23:00,2.25791,2.2587,2.25775,2.2587,32600000.0
2005-08-02 03:24:00,2.25823,2.2587,2.25815,2.25851,41100000.0
2005-08-02 03:25:00,2.25864,2.25877,2.25782,2.25782,53500001.0
2005-08-02 03:26:00,2.25864,2.25907,2.25859,2.25907,29500000.0
2005-08-02 03:27:00,2.25885,2.25934,2.25866,2.25926,42900000.0
2005-08-02 03:28:00,2.25895,2.25903,2.2586,2.25892,33300000.0
2005-08-02 03:29:00,2.25855,2.25948,2.25852,2.25942,44900000.0
2005-08-02 03:30:00,2.2593,2.25954,2.25895,2.25941,45700000.0
2005-08-02 03:31:00,2.25939,2.25988,2.25924,2.25942,57200000.0
2005-08-02 03:32:00,2.25895,2.25999,2.2589,2.2599,38400000.0
2005-08-02 03:33:00,2.25986,2.2601,2.25965,2.25967,45400000.0
2005-08-02 03:34:00,2.26031,2.26031,2.25949,2.25969,27400000.0
2005-08-02 03:35:00,2.25971,2.26024,2.25971,2.25992,27900000.0
2005-08-02 03:36:00,2.25999,2.26022,2.25927,2.2599,44600000.0
2005-08-02 03:37:00,2.26003,2.26007,2.25944,2.25998,32800000.0
2005-08-02 03:38:00,2.25975,2.26012,2.25972,2.26006,23000000.0
2005-08-02 03:39:00,2.26001,2.26026,2.25977,2.26,27200000.0
2005-08-02 03:40:00,2.25983,2.26018,2.25972,2.25995,25200000.0
2005-08-02 03:41:00,2.25977,2.26039,2.25972,2.25986,26400000.0
2005-08-02 03:42:00,2.25986,2.26048,2.25982,2.26044,34900000.0
2005-08-02 03:43:00,2.26047,2.26052,2.26011,2.26011,47800000.0
2005-08-02 03:44:00,2.25971,2.26035,2.25964,2.2598,42700000.0
2005-08-02 03:45:00,2.25967,2.25992,2.25963,2.25968,27000000.0
2005-08-02 03:46:00,2.25984,2.25998,2.25947,2.25974,24500000.0
2005-08-02 03:47:00,2.26002,2.26013,2.25953,2.26013,46700000.0
2005-08-02 03:48:00,2.2598,2.25992,2.25937,2.25957,34700000.0
2005-08-02 03:49:00,2.25987,2.25991,2.25936,2.25952,47100000.0
2005-08-02 03:50:00,2.25962,2.2599,2.25924,2.25947,37900000.0
2005-08-02 03:51:00,2.25946,2.25981,2.25927,2.25965,39700000.0
2005-08-02 03:52:00,2.25873,2.25946,2.25862,2.25944,56100000.0
2005-08-02 03:53:00,2.25949,2.25967,2.25909,2.25928,24700000.0
2005-08-02 03:54:00,2.25959,2.25983,2.25907,2.25944,34400000.0
2005-08-02 03:55:00,2.25905,2.2596,2.25891,2.25935,51200000.0
2005-08-02 03:56:00,2.25967,2.25967,2.25881,2.2593,47900000.0
2005-08-02 03:57:00,2.25959,2.25959,2.25903,2.25931,40200000.0
2005-08-02 03:58:00,2.25931,2.2594,2.25904,2.25936,35900000.0
2005-08-02 03:59:00,2.25939,2.25949,2.25893,2.25917,39000000.0
2005-08-02 04:00:00,2.25932,2.25954,2.25903,2.25916,32200000.0
2005-08-02 04:01:00,2.25923,2.2594,2.25885,2.25921,38700000.0
2005-08-02 04:02:00,2.25908,2.25942,2.25908,2.25929,26400000.0
2005-08-02 04:03:00,2.25926,2.25938,2.25883,2.25913,34200000.0
2005-08-02 04:04:00,2.25947,2.25947,2.25881,2.25924,58000000.0
2005-08-02 04:05:00,2.25906,2.25956,2.25883,2.25928,62600000.0
2005-08-02 04:06:00,2.25914,2.25961,2.25906,2.25932,38900000.0
2005-08-02 04:07:00,2.2593,2.25943,2.25859,2.25907,47400000.0
2005-08-02 04:08:00,2.25916,2.25962,2.259,2.2593,45000000.0
2005-08-02 04:09:00,2.25906,2.25928,2.2587,2.2591,30300000.0
2005-08-02 04:10:00,2.25915,2.25916,2.25857,2.25878,38900000.0
2005-08-02 04:11:00,2.2589,2.25903,2.25854,2.25903,35000000.0
2005-08-02 04:12:00,2.25877,2.25923,2.25871,2.25923,38700000.0
2005-08-02 04:13:00,2.2589,2.25936,2.25882,2.25896,44100000.0
2005-08-02 04:14:00,2.25931,2.25934,2.25853,2.2591,38200000.0
2005-08-02 04:15:00,2.2594,2.25957,2.25908,2.25944,21900000.0
2005-08-02 04:16:00,2.25924,2.25936,2.25882,2.25932,31200000.0
2005-08-02 04:17:00,2.2593,2.2595,2.25887,2.25918,49400000.0
2005-08-02 04:18:00,2.25942,2.25952,2.25882,2.25915,25000000.0
2005-08-02 04:19:00,2.2594,2.25953,2.25862,2.25908,34800000.0
2005-08-02 04:20:00,2.25925,2.25941,2.25857,2.25903,40700000.0
2005-08-02 04:21:00,2.25908,2.25932,2.25871,2.25932,42300000.0
2005-08-02 04:22:00,2.25886,2.25937,2.25878,2.25937,65000000.0
2005-08-02 04:23:00,2.25925,2.25934,2.25896,2.25934,23600000.0
2005-08-02 04:24:00,2.2593,2.25956,2.25917,2.25917,28900000.0
2005-08-02 04:25:00,2.25937,2.25947,2.25892,2.259,43100000.0
2005-08-02 04:26:00,2.25883,2.25926,2.25881,2.25897,55500000.0
2005-08-02 04:27:00,2.25927,2.2593,2.25855,2.25857,50300000.0
2005-08-02 04:28:00,2.25845,2.25862,2.25804,2.25812,48400000.0
2005-08-02 04:29:00,2.25875,2.25875,2.25815,2.25849,68500000.0
2005-08-02 04:30:00,2.25885,2.25891,2.25805,2.2584,42700000.0
2005-08-02 04:31:00,2.25895,2.25898,2.25817,2.25853,41600000.0
2005-08-02 04:32:00,2.25841,2.25902,2.25829,2.25902,22700000.0
2005-08-02 04:33:00,2.2584,2.25876,2.25804,2.25845,29400000.0
2005-08-02 04:34:00,2.25857,2.25866,2.25799,2.25846,44800000.0
2005-08-02 04:35:00,2.2589,2.25904,2.25808,2.25825,49700000.0
2005-08-02 04:36:00,2.25867,2.25868,2.25802,2.25806,33000000.0
2005-08-02 04:37:00,2.25818,2.25856,2.25792,2.25856,32600000.0
2005-08-02 04:38:00,2.25857,2.25893,2.25838,2.25892,29500000.0
2005-08-02 04:39:00,2.25853,2.25906,2.25818,2.25877,38000000.0
2005-08-02 04:40:00,2.25875,2.25896,2.2585,2.25896,26600000.0
2005-08-02 04:41:00,2.25879,2.25904,2.25857,2.25895,31200000.0
2005-08-02 04:42:00,2.25889,2.25917,2.2585,2.2589,44100000.0
2005-08-02 04:43:00,2.25883,2.25902,2.25873,2.25873,43600000.0
2005-08-02 04:44:00,2.25883,2.25918,2.25881,2.25881,56300000.0
2005-08-02 04:45:00,2.25873,2.25913,2.25847,2.25883,37200000.0
2005-08-02 04:46:00,2.25845,2.25899,2.25837,2.25869,33100000.0
2005-08-02 04:47:00,2.25939,2.25947,2.25836,2.25836,34400000.0
2005-08-02 04:48:00,2.25872,2.25904,2.2585,2.25876,60100000.0
2005-08-02 04:49:00,2.25875,2.25896,2.25834,2.25834,47300000.0
2005-08-02 04:50:00,2.25895,2.25926,2.25846,2.25926,43300000.0
2005-08-02 04:51:00,2.25897,2.26003,2.25869,2.26003,67100000.0
2005-08-02 04:52:00,2.25966,2.25977,2.25934,2.25934,35000000.0
2005-08-02 04:53:00,2.25945,2.25955,2.25873,2.25911,67200000.0
2005-08-02 04:54:00,2.25937,2.2594,2.25883,2.25895,55200000.0
2005-08-02 04:55:00,2.25947,2.25947,2.25903,2.25919,31400000.0
2005-08-02 04:56:00,2.25899,2.25921,2.25874,2.25903,59500000.0
2005-08-02 04:57:00,2.25902,2.25928,2.25873,2.2591,29900000.0
2005-08-02 04:58:00,2.25861,2.25915,2.25848,2.25911,31600000.0
2005-08-02 04:59:00,2.259,2.259,2.25798,2.25856,35600000.0
2005-08-02 05:00:00,2.25848,2.259,2.25828,2.25847,31900000.0
2005-08-02 05:01:00,2.25853,2.25909,2.25821,2.25891,69900000.0
2005-08-02 05:02:00,2.25865,2.25874,2.25804,2.25821,14900000.0
2005-08-02 05:03:00,2.25848,2.25913,2.25834,2.25895,25200000.0
2005-08-02 05:04:00,2.25841,2.25913,2.25826,2.25913,39800000.0
2005-08-02 05:05:00,2.25917,2.25917,2.25854,2.25869,27300000.0
2005-08-02 05:06:00,2.25952,2.25954,2.25887,2.25918,20000000.0
2005-08-02 05:07:00,2.25885,2.25943,2.2587,2.25923,41700000.0
2005-08-02 05:08:00,2.2591,2.25937,2.25894,2.25934,19600000.0
2005-08-02 05:09:00,2.25901,2.25926,2.25886,2.25922,23200000.0
2005-08-02 05:10:00,2.25925,2.25956,2.25883,2.259,27600000.0
2005-08-02 05:11:00,2.25841,2.25949,2.25841,2.25924,48000000.0
2005-08-02 05:12:00,2.25933,2.25988,2.2591,2.2597,85299999.0
2005-08-02 05:13:00,2.25963,2.25998,2.25894,2.25912,40500000.0
2005-08-02 05:14:00,2.2593,2.2597,2.25918,2.25923,33900000.0
2005-08-02 05:15:00,2.25955,2.25966,2.25895,2.25907,56200000.0
2005-08-02 05:16:00,2.25972,2.25983,2.25935,2.25935,24400000.0
2005-08-02 05:17:00,2.25937,2.25969,2.2591,2.25927,42400000.0
2005-08-02 05:18:00,2.25872,2.25987,2.25871,2.25987,36300000.0
2005-08-02 05:19:00,2.26001,2.26001,2.25933,2.25958,44100000.0
2005-08-02 05:20:00,2.25926,2.25955,2.25907,2.25955,46900000.0
2005-08-02 05:21:00,2.25946,2.25962,2.25902,2.25905,42500000.0
2005-08-02 05:22:00,2.25928,2.25954,2.25892,2.25939,28400000.0
2005-08-02 05:23:00,2.25946,2.25946,2.25883,2.25946,30900000.0
2005-08-02 05:24:00,2.25893,2.2593,2.25872,2.25884,52400000.0
2005-08-02 05:25:00,2.25903,2.25996,2.25894,2.25978,35700000.0
2005-08-02 05:26:00,2.2596,2.25984,2.25901,2.25945,28300000.0
2005-08-02 05:27:00,2.25927,2.25982,2.25914,2.25963,23600000.0
2005-08-02 05:28:00,2.25923,2.26002,2.25923,2.2597,52300000.0
2005-08-02 05:29:00,2.25921,2.25977,2.25921,2.25977,39000000.0
2005-08-02 05:30:00,2.25935,2.25979,2.25935,2.25977,26300000.0
2005-08-02 05:31:00,2.25969,2.25986,2.25891,2.25934,44600000.0
2005-08-02 05:32:00,2.25942,2.25973,2.25904,2.25973,39800000.0
2005-08-02 05:33:00,2.25908,2.2596,2.25886,2.25921,41500000.0
2005-08-02 05:34:00,2.25887,2.25966,2.25873,2.25966,50900000.0
2005-08-02 05:35:00,2.2592,2.25978,2.25885,2.25978,45500000.0
2005-08-02 05:36:00,2.25949,2.25949,2.25876,2.25948,38000000.0
2005-08-02 05:37:00,2.2597,2.2597,2.2588,2.25892,48600000.0
2005-08-02 05:38:00,2.25924,2.25924,2.25898,2.25914,45700000.0
2005-08-02 05:39:00,2.25888,2.25952,2.25873,2.25952,22800000.0
2005-08-02 05:40:00,2.25916,2.25946,2.25891,2.25924,27100000.0
2005-08-02 05:41:00,2.25952,2.25952,2.25892,2.25901,38900000.0
2005-08-02 05:42:00,2.25863,2.25901,2.25815,2.25885,32300000.0
2005-08-02 05:43:00,2.25865,2.25915,2.25847,2.25894,38700000.0
2005-08-02 05:44:00,2.25904,2.25911,2.25843,2.25851,41000000.0
2005-08-02 05:45:00,2.25839,2.25896,2.25818,2.25853,60100001.0
2005-08-02 05:46:00,2.25897,2.25916,2.25825,2.25908,36800000.0
2005-08-02 05:47:00,2.25931,2.25931,2.25828,2.25878,45600000.0
2005-08-02 05:48:00,2.25882,2.25882,2.25816,2.25831,34400000.0
2005-08-02 05:49:00,2.25823,2.259,2.25791,2.25892,21600000.0
2005-08-02 05:50:00,2.25917,2.25917,2.25835,2.25868,39200000.0
2005-08-02 05:51:00,2.25872,2.25897,2.25856,2.25864,63400000.0
2005-08-02 05:52:00,2.2588,2.25924,2.25866,2.25924,25400000.0
2005-08-02 05:53:00,2.25893,2.259,2.25861,2.25866,30000000.0
2005-08-02 05:54:00,2.25796,2.25894,2.25793,2.25894,29200000.0
2005-08-02 05:55:00,2.25872,2.25887,2.25832,2.25852,37200000.0
2005-08-02 05:56:00,2.25887,2.2589,2.25825,2.25859,32500000.0
2005-08-02 05:57:00,2.25863,2.25902,2.25848,2.25894,19300000.0
2005-08-02 05:58:00,2.25857,2.25876,2.25818,2.25818,34700000.0
2005-08-02 05:59:00,2.25823,2.2583,2.25779,2.25808,22900000.0
2005-08-02 06:00:00,2.25817,2.2583,2.25746,2.25746,38100000.0
2005-08-02 06:01:00,2.25834,2.25845,2.25744,2.25759,58600000.0
2005-08-02 06:02:00,2.25764,2.25804,2.25741,2.25768,51200000.0
2005-08-02 06:03:00,2.258,2.25803,2.25755,2.25769,39500000.0
2005-08-02 06:04:00,2.258,2.25826,2.25705,2.25705,27800000.0
2005-08-02 06:05:00,2.25715,2.25787,2.25715,2.25779,22000000.0
2005-08-02 06:06:00,2.25771,2.25785,2.25729,2.2578,53000000.0
2005-08-02 06:07:00,2.25755,2.25805,2.25722,2.25787,29600000.0
2005-08-02 06:08:00,2.25765,2.25791,2.2574,2.25747,23200000.0
2005-08-02 06:09:00,2.25759,2.258,2.25735,2.25777,26200000.0
2005-08-02 06:10:00,2.25755,2.25784,2.25741,2.25771,30600000.0
2005-08-02 06:11:00,2.25848,2.25865,2.25782,2.25826,62399998.0
2005-08-02 06:12:00,2.25842,2.25853,2.25788,2.25823,37500000.0
2005-08-02 06:13:00,2.25827,2.25827,2.25765,2.25803,28400000.0
2005-08-02 06:14:00,2.25769,2.25827,2.25739,2.25806,27600000.0
2005-08-02 06:15:00,2.25828,2.25856,2.25805,2.25821,53299998.0
2005-08-02 06:16:00,2.25868,2.25875,2.25816,2.25854,32400000.0
2005-08-02 06:17:00,2.25889,2.25892,2.25798,2.2584,34200000.0
2005-08-02 06:18:00,2.25887,2.25887,2.25778,2.25783,35700000.0
2005-08-02 06:19:00,2.25847,2.25863,2.25799,2.2583,45600000.0
2005-08-02 06:20:00,2.25837,2.25868,2.25818,2.25836,40900000.0
2005-08-02 06:21:00,2.2586,2.25898,2.25858,2.25898,38500000.0
2005-08-02 06:22:00,2.25905,2.25927,2.25863,2.25877,25000000.0
2005-08-02 06:23:00,2.25871,2.25921,2.25863,2.25893,43500000.0
2005-08-02 06:24:00,2.25942,2.25948,2.25832,2.25845,59799999.0
2005-08-02 06:25:00,2.2586,2.25876,2.25837,2.25837,22500000.0
2005-08-02 06:26:00,2.25852,2.25888,2.2584,2.25875,35200000.0
2005-08-02 06:27:00,2.25858,2.25891,2.25834,2.25879,24500000.0
2005-08-02 06:28:00,2.25877,2.25881,2.25819,2.25826,31000000.0
2005-08-02 06:29:00,2.25853,2.25875,2.25826,2.25826,24200000.0
2005-08-02 06:30:00,2.25929,2.25929,2.258,2.2581,27400000.0
2005-08-02 06:31:00,2.25888,2.2589,2.25835,2.2589,46000000.0
2005-08-02 06:32:00,2.25863,2.259,2.25832,2.25882,41600000.0
2005-08-02 06:33:00,2.25859,2.25899,2.25853,2.25886,27900000.0
2005-08-02 06:34:00,2.25877,2.25892,2.25836,2.25846,43700000.0
2005-08-02 06:35:00,2.25867,2.25878,2.25816,2.25823,58000000.0
2005-08-02 06:36:00,2.25806,2.25853,2.25796,2.25827,28600000.0
2005-08-02 06:37:00,2.25835,2.25854,2.25792,2.25835,19200000.0
2005-08-02 06:38:00,2.25793,2.25896,2.25781,2.25831,38500000.0
2005-08-02 06:39:00,2.25772,2.25839,2.25759,2.25759,31000000.0
2005-08-02 06:40:00,2.25771,2.25803,2.25743,2.2575,31700000.0
2005-08-02 06:41:00,2.25773,2.2581,2.25748,2.25778,30900000.0
2005-08-02 06:42:00,2.2578,2.25799,2.25733,2.25776,23000000.0
2005-08-02 06:43:00,2.25787,2.25796,2.25718,2.25763,36300000.0
2005-08-02 06:44:00,2.25732,2.25757,2.25696,2.25696,44900000.0
2005-08-02 06:45:00,2.25777,2.25797,2.25682,2.25692,32200000.0
2005-08-02 06:46:00,2.25755,2.25763,2.25708,2.25743,31800000.0
2005-08-02 06:47:00,2.25694,2.25784,2.25677,2.25784,31000000.0
2005-08-02 06:48:00,2.25742,2.25782,2.25694,2.25782,27700000.0
2005-08-02 06:49:00,2.2577,2.25788,2.25708,2.25761,31500000.0
2005-08-02 06:50:00,2.25784,2.25811,2.25714,2.25714,32800000.0
2005-08-02 06:51:00,2.25743,2.25824,2.25726,2.25789,58800000.0
2005-08-02 06:52:00,2.2575,2.25811,2.25746,2.25773,42300000.0
2005-08-02 06:53:00,2.25832,2.25835,2.2572,2.2572,31200000.0
2005-08-02 06:54:00,2.25799,2.25821,2.2576,2.25766,41900000.0
2005-08-02 06:55:00,2.25769,2.25801,2.25748,2.25785,22100000.0
2005-08-02 06:56:00,2.25776,2.25791,2.25735,2.25782,38400000.0
2005-08-02 06:57:00,2.25796,2.25798,2.25716,2.25774,41800000.0
2005-08-02 06:58:00,2.25748,2.2579,2.25734,2.25775,54800000.0
2005-08-02 06:59:00,2.25754,2.25833,2.25729,2.25813,33500000.0
2005-08-02 07:00:00,2.25766,2.25802,2.25729,2.25761,28100000.0
2005-08-02 07:01:00,2.25774,2.25782,2.25716,2.25758,34400000.0
2005-08-02 07:02:00,2.25742,2.2579,2.25719,2.2579,27000000.0
2005-08-02 07:03:00,2.25752,2.25798,2.25729,2.2576,50900000.0
2005-08-02 07:04:00,2.25737,2.25768,2.25709,2.25766,49100000.0
2005-08-02 07:05:00,2.25786,2.258,2.25733,2.25735,40800000.0
2005-08-02 07:06:00,2.25781,2.25799,2.25743,2.25754,30600000.0
2005-08-02 07:07:00,2.25782,2.25793,2.25731,2.25731,36800000.0
2005-08-02 07:08:00,2.2571,2.25748,2.25684,2.25714,57100000.0
2005-08-02 07:09:00,2.25703,2.25739,2.25679,2.25739,34200000.0
2005-08-02 07:10:00,2.25693,2.25747,2.25682,2.25736,29000000.0
2005-08-02 07:11:00,2.257,2.25754,2.25695,2.25754,30100000.0
2005-08-02 07:12:00,2.25702,2.25745,2.25685,2.25728,61000000.0
2005-08-02 07:13:00,2.25749,2.25769,2.25708,2.25737,41600000.0
2005-08-02 07:14:00,2.2574,2.25784,2.25736,2.25784,14800000.0
2005-08-02 07:15:00,2.25784,2.25832,2.25764,2.25825,40400000.0
2005-08-02 07:16:00,2.25825,2.25838,2.25774,2.25786,28500000.0
2005-08-02 07:17:00,2.25805,2.25824,2.2578,2.25783,41200000.0
2005-08-02 07:18:00,2.25837,2.25853,2.25789,2.25812,23600000.0
2005-08-02 07:19:00,2.258,2.25859,2.25733,2.25859,40100000.0
2005-08-02 07:20:00,2.25857,2.25862,2.25778,2.25839,35900000.0
2005-08-02 07:21:00,2.25827,2.25848,2.25794,2.25794,16700000.0
2005-08-02 07:22:00,2.25805,2.25857,2.25786,2.25806,39200000.0
2005-08-02 07:23:00,2.25819,2.25836,2.25798,2.25813,32400000.0
2005-08-02 07:24:00,2.258,2.2581,2.25761,2.25787,46800000.0
2005-08-02 07:25:00,2.25775,2.25834,2.25775,2.25818,31800000.0
2005-08-02 07:26:00,2.25787,2.25831,2.25782,2.25816,33300000.0
2005-08-02 07:27:00,2.25813,2.25841,2.25794,2.25822,36900000.0
2005-08-02 07:28:00,2.25803,2.25843,2.25793,2.25816,30200000.0
2005-08-02 07:29:00,2.25806,2.25848,2.25773,2.25848,23900000.0
2005-08-02 07:30:00,2.25823,2.25854,2.25786,2.25794,42800000.0
2005-08-02 07:31:00,2.25855,2.25862,2.25783,2.25814,34200000.0
2005-08-02 07:32:00,2.25815,2.25835,2.25797,2.25819,26000000.0
2005-08-02 07:33:00,2.25763,2.25837,2.25745,2.25837,51900000.0
2005-08-02 07:34:00,2.25819,2.25867,2.25808,2.25847,48900000.0
2005-08-02 07:35:00,2.25863,2.25871,2.25838,2.25868,53900000.0
2005-08-02 07:36:00,2.25803,2.25877,2.25786,2.25858,31800000.0
2005-08-02 07:37:00,2.25872,2.25891,2.25824,2.25849,50700000.0
2005-08-02 07:38:00,2.2583,2.25879,2.25826,2.25874,23600000.0
2005-08-02 07:39:00,2.25851,2.25868,2.25835,2.2586,29500000.0
2005-08-02 07:40:00,2.25847,2.25875,2.25807,2.25807,44700000.0
2005-08-02 07:41:00,2.2584,2.2587,2.25823,2.25851,44000000.0
2005-08-02 07:42:00,2.25859,2.25875,2.25795,2.25836,27200000.0
2005-08-02 07:43:00,2.25851,2.25889,2.25829,2.25876,29100000.0
2005-08-02 07:44:00,2.25919,2.25936,2.25892,2.25921,27900000.0
2005-08-02 07:45:00,2.25927,2.25938,2.25891,2.25921,32800000.0
2005-08-02 07:46:00,2.2593,2.25948,2.25915,2.25939,29800000.0
2005-08-02 07:47:00,2.25908,2.25995,2.25883,2.2598,36400000.0
2005-08-02 07:48:00,2.26007,2.26007,2.25917,2.25923,42200000.0
2005-08-02 07:49:00,2.25903,2.25954,2.25872,2.25951,55700000.0
2005-08-02 07:50:00,2.25899,2.25938,2.25882,2.25897,33300000.0
2005-08-02 07:51:00,2.25849,2.25908,2.25828,2.25851,45400000.0
2005-08-02 07:52:00,2.25845,2.259,2.25819,2.2583,31800000.0
2005-08-02 07:53:00,2.25798,2.25896,2.25771,2.25832,28900000.0
2005-08-02 07:54:00,2.2578,2.25905,2.25772,2.2587,22400000.0
2005-08-02 07:55:00,2.25846,2.25874,2.25813,2.25863,29100000.0
2005-08-02 07:56:00,2.25915,2.25946,2.25866,2.25927,28900000.0
2005-08-02 07:57:00,2.25934,2.25937,2.25906,2.25926,41900000.0
2005-08-02 07:58:00,2.25915,2.25927,2.25878,2.2591,46800000.0
2005-08-02 07:59:00,2.25875,2.25893,2.25832,2.25866,34300000.0
2005-08-02 08:00:00,2.25945,2.25952,2.25889,2.25925,31500000.0
2005-08-02 08:01:00,2.25952,2.25958,2.25898,2.25949,62300000.0
2005-08-02 08:02:00,2.25943,2.26001,2.25927,2.25994,23200000.0
2005-08-02 08:03:00,2.25976,2.25984,2.25897,2.2592,35700000.0
2005-08-02 08:04:00,2.25901,2.25911,2.25869,2.25886,22100000.0
2005-08-02 08:05:00,2.25861,2.25899,2.25837,2.2587,28400000.0
2005-08-02 08:06:00,2.25855,2.25867,2.25807,2.25813,39700000.0
2005-08-02 08:07:00,2.25818,2.25835,2.25784,2.25829,28400000.0
2005-08-02 08:08:00,2.25882,2.25903,2.25826,2.25826,51500000.0
2005-08-02 08:09:00,2.25838,2.25932,2.25836,2.25866,43900000.0
2005-08-02 08:10:00,2.2585,2.25944,2.25845,2.25866,26500000.0
2005-08-02 08:11:00,2.25851,2.25881,2.25779,2.25779,40900000.0
2005-08-02 08:12:00,2.25803,2.25861,2.25788,2.25861,66700000.0
2005-08-02 08:13:00,2.25852,2.25876,2.25797,2.25858,34100000.0
2005-08-02 08:14:00,2.259,2.259,2.25851,2.25883,28800000.0
2005-08-02 08:15:00,2.25869,2.25893,2.2581,2.25829,39400000.0
2005-08-02 08:16:00,2.25841,2.25883,2.25819,2.25864,38800000.0
2005-08-02 08:17:00,2.25853,2.25887,2.25848,2.25855,25900000.0
2005-08-02 08:18:00,2.25821,2.2587,2.25794,2.2585,50100000.0
2005-08-02 08:19:00,2.25838,2.25872,2.25813,2.25854,41000000.0
2005-08-02 08:20:00,2.25813,2.2591,2.25813,2.25864,26100000.0
2005-08-02 08:21:00,2.2589,2.25895,2.25842,2.25858,30800000.0
2005-08-02 08:22:00,2.25866,2.25908,2.25852,2.25908,22900000.0
2005-08-02 08:23:00,2.25894,2.25897,2.25823,2.2586,37700000.0
2005-08-02 08:24:00,2.2587,2.25879,2.25801,2.2586,29600000.0
2005-08-02 08:25:00,2.2588,2.25897,2.25847,2.25881,40900000.0
2005-08-02 08:26:00,2.25905,2.2592,2.25896,2.25915,27900000.0
2005-08-02 08:27:00,2.2596,2.2596,2.25926,2.25943,28800000.0
2005-08-02 08:28:00,2.25969,2.25978,2.25911,2.25921,33200000.0
2005-08-02 08:29:00,2.25945,2.25984,2.25938,2.25945,35100000.0
2005-08-02 08:30:00,2.25888,2.2595,2.2586,2.25872,34900000.0
2005-08-02 08:31:00,2.25927,2.25927,2.2587,2.25915,43600000.0
2005-08-02 08:32:00,2.25896,2.25952,2.25896,2.2594,43600000.0
2005-08-02 08:33:00,2.25919,2.25934,2.25836,2.2584,35800000.0
2005-08-02 08:34:00,2.25881,2.25904,2.25843,2.25881,46700000.0
2005-08-02 08:35:00,2.25887,2.25907,2.25859,2.25885,50900000.0
2005-08-02 08:36:00,2.25846,2.25918,2.25841,2.25887,25000000.0
2005-08-02 08:37:00,2.25892,2.25902,2.2585,2.25891,47800000.0
2005-08-02 08:38:00,2.25913,2.2592,2.25879,2.25906,34800000.0
2005-08-02 08:39:00,2.25896,2.25913,2.25879,2.25913,38200000.0
2005-08-02 08:40:00,2.25897,2.25951,2.25894,2.25931,37100000.0
2005-08-02 08:41:00,2.25936,2.2596,2.25901,2.25913,33900000.0
2005-08-02 08:42:00,2.25853,2.25918,2.25841,2.25872,39700000.0
2005-08-02 08:43:00,2.25896,2.25917,2.25876,2.25885,28700000.0
2005-08-02 08:44:00,2.25882,2.2595,2.25876,2.25902,37100000.0
2005-08-02 08:45:00,2.25919,2.25927,2.25892,2.25902,37300000.0
2005-08-02 08:46:00,2.25919,2.25923,2.25848,2.25868,22200000.0
2005-08-02 08:47:00,2.25805,2.259,2.25804,2.25895,40900000.0
2005-08-02 08:48:00,2.25886,2.25928,2.25866,2.25872,45100000.0
2005-08-02 08:49:00,2.25855,2.25907,2.25832,2.25898,30300000.0
2005-08-02 08:50:00,2.25843,2.25896,2.25843,2.25896,23400000.0
2005-08-02 08:51:00,2.25912,2.25946,2.25887,2.25902,51699999.0
2005-08-02 08:52:00,2.25902,2.2595,2.25897,2.25942,19500000.0
2005-08-02 08:53:00,2.25917,2.25982,2.25902,2.25921,33200000.0
2005-08-02 08:54:00,2.25873,2.25954,2.25862,2.25939,44400000.0
2005-08-02 08:55:00,2.25979,2.25979,2.25896,2.25913,37500000.0
2005-08-02 08:56:00,2.25895,2.25942,2.25895,2.25908,18400000.0
2005-08-02 08:57:00,2.25888,2.25927,2.25888,2.25908,25300000.0
2005-08-02 08:58:00,2.25927,2.25927,2.25867,2.25912,33500000.0
2005-08-02 08:59:00,2.25903,2.25928,2.25886,2.259,31800000.0
2005-08-02 09:00:00,2.2588,2.25946,2.2588,2.25917,22900000.0
2005-08-02 09:01:00,2.25923,2.25947,2.25906,2.25931,41900000.0
2005-08-02 09:02:00,2.2595,2.25978,2.25923,2.25948,28900000.0
2005-08-02 09:03:00,2.2591,2.25959,2.25903,2.25959,57500000.0
2005-08-02 09:04:00,2.25966,2.25968,2.25925,2.25948,31000000.0
2005-08-02 09:05:00,2.25997,2.2601,2.25966,2.25995,53600000.0
2005-08-02 09:06:00,2.25998,2.26008,2.2598,2.25985,17600000.0
2005-08-02 09:07:00,2.25978,2.26026,2.2595,2.26026,35400000.0
2005-08-02 09:08:00,2.26023,2.26038,2.25972,2.26035,36200000.0
2005-08-02 09:09:00,2.25906,2.2597,2.25906,2.25943,37900000.0
2005-08-02 09:10:00,2.25929,2.25937,2.25903,2.25928,37000000.0
2005-08-02 09:11:00,2.25923,2.25929,2.25884,2.25884,62900000.0
2005-08-02 09:12:00,2.25903,2.25955,2.25897,2.25939,34400000.0
2005-08-02 09:13:00,2.25903,2.25976,2.25892,2.25969,21600000.0
2005-08-02 09:14:00,2.25941,2.25974,2.25915,2.25956,49000000.0
2005-08-02 09:15:00,2.25991,2.2601,2.25956,2.25994,43500000.0
2005-08-02 09:16:00,2.26002,2.26017,2.25977,2.26017,26900000.0
2005-08-02 09:17:00,2.2603,2.26048,2.2596,2.25997,58200000.0
2005-08-02 09:18:00,2.2597,2.26067,2.2597,2.26023,26600000.0
2005-08-02 09:19:00,2.25998,2.26066,2.25985,2.26057,14100000.0
2005-08-02 09:20:00,2.26059,2.26064,2.26008,2.26008,29400000.0
2005-08-02 09:21:00,2.25993,2.26052,2.25993,2.26038,38900000.0
2005-08-02 09:22:00,2.26081,2.26084,2.26035,2.26067,56600000.0
2005-08-02 09:23:00,2.26065,2.26076,2.26019,2.26044,28800000.0
2005-08-02 09:24:00,2.26081,2.26094,2.26026,2.26075,38600000.0
2005-08-02 09:25:00,2.26057,2.26067,2.26029,2.26037,67700000.0
2005-08-02 09:26:00,2.26035,2.26043,2.2595,2.25951,31600000.0
2005-08-02 09:27:00,2.25985,2.25986,2.25919,2.25928,31600000.0
2005-08-02 09:28:00,2.2593,2.25962,2.25898,2.2592,25100000.0
2005-08-02 09:29:00,2.259,2.25935,2.25826,2.25834,30600000.0
2005-08-02 09:30:00,2.25805,2.25853,2.25778,2.25787,56300000.0
2005-08-02 09:31:00,2.2583,2.2584,2.25789,2.25794,50200000.0
2005-08-02 09:32:00,2.2577,2.25852,2.25751,2.25779,66199999.0
2005-08-02 09:33:00,2.25748,2.25818,2.25728,2.25744,64899999.0
2005-08-02 09:34:00,2.25743,2.25812,2.25713,2.25746,29900000.0
2005-08-02 09:35:00,2.2576,2.25783,2.25683,2.25686,19600000.0
2005-08-02 09:36:00,2.25713,2.25751,2.25701,2.25734,32500000.0
2005-08-02 09:37:00,2.25718,2.25776,2.25696,2.25742,29300000.0
2005-08-02 09:38:00,2.25727,2.25755,2.2572,2.25749,35800000.0
2005-08-02 09:39:00,2.25737,2.25754,2.25675,2.25738,57400000.0
2005-08-02 09:40:00,2.2573,2.25757,2.2571,2.2573,34800000.0
2005-08-02 09:41:00,2.2576,2.2576,2.25703,2.25718,59500000.0
2005-08-02 09:42:00,2.25729,2.25757,2.25708,2.25738,28300000.0
2005-08-02 09:43:00,2.25746,2.2578,2.25715,2.25725,60399999.0
2005-08-02 09:44:00,2.25788,2.25794,2.25692,2.25725,55100000.0
2005-08-02 09:45:00,2.25735,2.25763,2.25702,2.25738,31200000.0
2005-08-02 09:46:00,2.25755,2.2577,2.25721,2.25753,23400000.0
2005-08-02 09:47:00,2.25727,2.25756,2.25702,2.25718,47100000.0
2005-08-02 09:48:00,2.25747,2.25761,2.25688,2.25726,26000000.0
2005-08-02 09:49:00,2.25688,2.2569,2.25644,2.25646,29900000.0
2005-08-02 09:50:00,2.2563,2.25662,2.25614,2.25644,46800000.0
2005-08-02 09:51:00,2.25674,2.25675,2.25607,2.25615,27800000.0
2005-08-02 09:52:00,2.25615,2.25726,2.25603,2.25716,30200000.0
2005-08-02 09:53:00,2.25673,2.25699,2.25647,2.25695,41400000.0
2005-08-02 09:54:00,2.25741,2.25745,2.25698,2.25706,22000000.0
2005-08-02 09:55:00,2.2569,2.25739,2.25675,2.25689,35500000.0
2005-08-02 09:56:00,2.25696,2.25712,2.25653,2.2569,35100000.0
2005-08-02 09:57:00,2.257,2.25727,2.25695,2.25712,43000001.0
2005-08-02 09:58:00,2.25735,2.25752,2.25691,2.25752,47000000.0
2005-08-02 09:59:00,2.25779,2.2579,2.25736,2.25742,43200000.0
2005-08-02 10:00:00,2.25778,2.25793,2.25758,2.25759,22400000.0
2005-08-02 10:01:00,2.25802,2.25816,2.2576,2.25762,36000000.0
2005-08-02 10:02:00,2.25781,2.25796,2.25735,2.25796,36600000.0
2005-08-02 10:03:00,2.25803,2.25823,2.25759,2.25759,43600000.0
2005-08-02 10:04:00,2.25776,2.25802,2.25748,2.25776,42600000.0
2005-08-02 10:05:00,2.25812,2.25842,2.25798,2.25826,28700000.0
2005-08-02 10:06:00,2.25854,2.25862,2.25827,2.25844,50400000.0
2005-08-02 10:07:00,2.25851,2.25913,2.25826,2.25897,70800001.0
2005-08-02 10:08:00,2.25902,2.25907,2.25821,2.25857,44700000.0
2005-08-02 10:09:00,2.25897,2.25916,2.25832,2.25849,23200000.0
2005-08-02 10:10:00,2.2593,2.2593,2.25847,2.25888,73199999.0
2005-08-02 10:11:00,2.2588,2.25927,2.25873,2.25919,31700000.0
2005-08-02 10:12:00,2.25917,2.25923,2.25856,2.25894,64200000.0
2005-08-02 10:13:00,2.2588,2.25904,2.25864,2.25886,35400000.0
2005-08-02 10:14:00,2.25907,2.25918,2.25822,2.25822,55500000.0
2005-08-02 10:15:00,2.25877,2.25877,2.25746,2.2575,55599999.0
2005-08-02 10:16:00,2.25789,2.25848,2.25781,2.25848,35000000.0
2005-08-02 10:17:00,2.25881,2.25881,2.25801,2.25832,29100000.0
2005-08-02 10:18:00,2.25842,2.2587,2.25812,2.25839,20200000.0
2005-08-02 10:19:00,2.2585,2.25873,2.258,2.25831,28200000.0
2005-08-02 10:20:00,2.25831,2.25887,2.25831,2.25887,33800000.0
2005-08-02 10:21:00,2.25885,2.25885,2.25794,2.25853,37100000.0
2005-08-02 10:22:00,2.25847,2.25862,2.25788,2.25795,46800000.0
2005-08-02 10:23:00,2.25773,2.25812,2.25755,2.25795,27200000.0
2005-08-02 10:24:00,2.25788,2.25821,2.25782,2.25806,56600000.0
2005-08-02 10:25:00,2.25812,2.25824,2.2578,2.25792,64900000.0
2005-08-02 10:26:00,2.25807,2.25824,2.25733,2.25768,33700000.0
2005-08-02 10:27:00,2.25765,2.25801,2.25717,2.25717,27100000.0
2005-08-02 10:28:00,2.2571,2.25742,2.25678,2.25694,42400000.0
2005-08-02 10:29:00,2.2575,2.25759,2.25668,2.25685,34300000.0
2005-08-02 10:30:00,2.25692,2.25706,2.25615,2.2563,44200001.0
2005-08-02 10:31:00,2.25705,2.25711,2.25579,2.25579,43000000.0
2005-08-02 10:32:00,2.25617,2.25631,2.25507,2.25543,32800000.0
2005-08-02 10:33:00,2.25544,2.25586,2.25492,2.25586,40500000.0
2005-08-02 10:34:00,2.25545,2.25585,2.25531,2.25561,25900000.0
2005-08-02 10:35:00,2.25506,2.25548,2.25465,2.25469,54800000.0
2005-08-02 10:36:00,2.2543,2.2555,2.25429,2.25491,53200000.0
2005-08-02 10:37:00,2.2545,2.25535,2.25446,2.25502,54900000.0
2005-08-02 10:38:00,2.25513,2.25589,2.25513,2.25562,16400000.0
2005-08-02 10:39:00,2.2553,2.25553,2.25512,2.25522,23900000.0
2005-08-02 10:40:00,2.25535,2.25612,2.2552,2.25589,35400000.0
2005-08-02 10:41:00,2.25614,2.25627,2.25588,2.25627,25600000.0
2005-08-02 10:42:00,2.25635,2.25641,2.25568,2.25625,44500000.0
2005-08-02 10:43:00,2.25622,2.25645,2.25509,2.25569,26000000.0
2005-08-02 10:44:00,2.25607,2.25614,2.25514,2.25514,52400000.0
2005-08-02 10:45:00,2.25603,2.25619,2.25544,2.2557,35200000.0
2005-08-02 10:46:00,2.25567,2.25567,2.2552,2.2552,45100000.0
2005-08-02 10:47:00,2.25527,2.25557,2.25513,2.25526,42600000.0
2005-08-02 10:48:00,2.25513,2.2559,2.25513,2.25573,33900000.0
2005-08-02 10:49:00,2.25559,2.25584,2.25538,2.25578,24200000.0
2005-08-02 10:50:00,2.25548,2.25589,2.25531,2.25568,34000000.0
2005-08-02 10:51:00,2.2557,2.25619,2.25566,2.25593,35700000.0
2005-08-02 10:52:00,2.25557,2.25579,2.25528,2.2557,64200000.0
2005-08-02 10:53:00,2.25568,2.25585,2.25562,2.25572,42999999.0
2005-08-02 10:54:00,2.25553,2.25607,2.25548,2.25602,21100000.0
2005-08-02 10:55:00,2.25577,2.25613,2.25565,2.25613,50400000.0
2005-08-02 10:56:00,2.25618,2.25641,2.25582,2.25598,22500000.0
2005-08-02 10:57:00,2.25627,2.25648,2.25583,2.25634,33600000.0
2005-08-02 10:58:00,2.2561,2.25675,2.25602,2.25633,38000000.0
2005-08-02 10:59:00,2.25642,2.25666,2.25627,2.25636,50400000.0
2005-08-02 11:00:00,2.25593,2.25631,2.25576,2.25591,37800000.0
2005-08-02 11:01:00,2.25623,2.25702,2.25623,2.25699,19500000.0
2005-08-02 11:02:00,2.25658,2.25705,2.25617,2.25705,28800000.0
2005-08-02 11:03:00,2.25712,2.25716,2.25606,2.25684,39000000.0
2005-08-02 11:04:00,2.25722,2.25723,2.25637,2.25697,31400000.0
2005-08-02 11:05:00,2.25662,2.25688,2.25647,2.25676,36500000.0
2005-08-02 11:06:00,2.25691,2.25707,2.2566,2.25707,28700000.0
2005-08-02 11:07:00,2.25684,2.25694,2.25622,2.2566,41400000.0
2005-08-02 11:08:00,2.25648,2.257,2.25639,2.25687,17600000.0
2005-08-02 11:09:00,2.25662,2.25687,2.25636,2.25671,53300000.0
2005-08-02 11:10:00,2.25677,2.25688,2.25662,2.25667,25400000.0
2005-08-02 11:11:00,2.25702,2.25702,2.25636,2.25653,41000000.0
2005-08-02 11:12:00,2.25658,2.2571,2.25642,2.25648,50900000.0
2005-08-02 11:13:00,2.25657,2.25669,2.25612,2.25612,52300000.0
2005-08-02 11:14:00,2.25645,2.2566,2.25582,2.25588,48400000.0
2005-08-02 11:15:00,2.25609,2.25631,2.25574,2.25611,47200000.0
2005-08-02 11:16:00,2.256,2.25624,2.25559,2.25563,33900000.0
2005-08-02 11:17:00,2.2556,2.25645,2.25556,2.25604,52700000.0
2005-08-02 11:18:00,2.25615,2.25626,2.25549,2.25561,34800000.0
2005-08-02 11:19:00,2.25525,2.25631,2.25519,2.2557,54100000.0
2005-08-02 11:20:00,2.25549,2.25601,2.25528,2.25572,44800000.0
2005-08-02 11:21:00,2.25533,2.25608,2.25512,2.25608,34300000.0
2005-08-02 11:22:00,2.25625,2.25654,2.256,2.25654,52500000.0
2005-08-02 11:23:00,2.25655,2.25656,2.25611,2.25631,44700000.0
2005-08-02 11:24:00,2.25657,2.25671,2.25591,2.25646,52600001.0
2005-08-02 11:25:00,2.25652,2.25685,2.25637,2.25637,32300000.0
2005-08-02 11:26:00,2.25629,2.25656,2.25582,2.25595,42400000.0
2005-08-02 11:27:00,2.25582,2.25606,2.25559,2.25566,34000000.0
2005-08-02 11:28:00,2.25554,2.25568,2.25522,2.25563,50200000.0
2005-08-02 11:29:00,2.25575,2.25589,2.25543,2.25569,51800000.0
2005-08-02 11:30:00,2.25565,2.2562,2.25561,2.25611,38900000.0
2005-08-02 11:31:00,2.25611,2.25629,2.2557,2.25588,29900000.0
2005-08-02 11:32:00,2.2561,2.25631,2.2558,2.25623,19900000.0
2005-08-02 11:33:00,2.25625,2.25633,2.25548,2.25559,38800000.0
2005-08-02 11:34:00,2.2557,2.25599,2.25543,2.25546,45200000.0
2005-08-02 11:35:00,2.25567,2.25584,2.25486,2.25486,30000000.0
2005-08-02 11:36:00,2.2547,2.25536,2.25463,2.25509,59200000.0
2005-08-02 11:37:00,2.25523,2.25552,2.25503,2.25521,24200000.0
2005-08-02 11:38:00,2.25537,2.25557,2.25469,2.25517,55500000.0
2005-08-02 11:39:00,2.25495,2.25587,2.25478,2.25525,70800000.0
2005-08-02 11:40:00,2.2547,2.25527,2.25463,2.25513,26500000.0
2005-08-02 11:41:00,2.25442,2.25544,2.25418,2.2552,33300000.0
2005-08-02 11:42:00,2.25483,2.25562,2.25479,2.25522,40200000.0
2005-08-02 11:43:00,2.25536,2.25536,2.25453,2.25498,40100000.0
2005-08-02 11:44:00,2.25478,2.25543,2.25478,2.25543,49100000.0
2005-08-02 11:45:00,2.2553,2.25534,2.25496,2.25526,35200000.0
2005-08-02 11:46:00,2.25553,2.2557,2.25509,2.25514,25700000.0
2005-08-02 11:47:00,2.25557,2.25559,2.25505,2.2552,39500000.0
2005-08-02 11:48:00,2.25531,2.25559,2.25483,2.25511,88099998.0
2005-08-02 11:49:00,2.25502,2.25613,2.25487,2.25595,13500000.0
2005-08-02 11:50:00,2.25545,2.25624,2.25545,2.25624,31800000.0
2005-08-02 11:51:00,2.25663,2.25663,2.25603,2.25648,50000000.0
2005-08-02 11:52:00,2.25652,2.25652,2.25554,2.25595,18200000.0
2005-08-02 11:53:00,2.25563,2.25629,2.25553,2.25618,19100000.0
2005-08-02 11:54:00,2.25568,2.25621,2.25564,2.25602,41600000.0
2005-08-02 11:55:00,2.2558,2.25613,2.25565,2.25613,53200000.0
2005-08-02 11:56:00,2.2564,2.25648,2.25579,2.25587,27800000.0
2005-08-02 11:57:00,2.25577,2.25616,2.25561,2.25616,36600000.0
2005-08-02 11:58:00,2.25573,2.2561,2.25552,2.25597,29900000.0
2005-08-02 11:59:00,2.25599,2.25606,2.25561,2.25579,45800000.0
2005-08-02 12:00:00,2.25523,2.25579,2.25511,2.25552,57900000.0
2005-08-02 12:01:00,2.2557,2.2559,2.25545,2.2559,47600000.0
2005-08-02 12:02:00,2.25537,2.25574,2.25516,2.25546,21600000.0
2005-08-02 12:03:00,2.25515,2.25589,2.25515,2.25586,28400000.0
2005-08-02 12:04:00,2.25538,2.25597,2.25535,2.25564,52500000.0
2005-08-02 12:05:00,2.2552,2.25575,2.2549,2.2555,44200000.0
2005-08-02 12:06:00,2.25569,2.25589,2.25537,2.25589,36600000.0
2005-08-02 12:07:00,2.25572,2.2558,2.25517,2.25573,44200000.0
2005-08-02 12:08:00,2.25569,2.25606,2.25561,2.25578,44699999.0
2005-08-02 12:09:00,2.25571,2.25636,2.25564,2.2563,43300000.0
2005-08-02 12:10:00,2.25654,2.25654,2.25581,2.25609,26200000.0
2005-08-02 12:11:00,2.2566,2.2566,2.25597,2.25624,22200000.0
2005-08-02 12:12:00,2.25624,2.25711,2.25624,2.25711,36200000.0
2005-08-02 12:13:00,2.25698,2.25719,2.25665,2.25685,31700000.0
2005-08-02 12:14:00,2.25605,2.25707,2.25602,2.25689,32200000.0
2005-08-02 12:15:00,2.25603,2.25711,2.25603,2.25704,53100000.0
2005-08-02 12:16:00,2.25681,2.25715,2.25675,2.25683,58500000.0
2005-08-02 12:17:00,2.25686,2.25707,2.25666,2.25688,39200000.0
2005-08-02 12:18:00,2.25691,2.25712,2.25668,2.25676,54000000.0
2005-08-02 12:19:00,2.2564,2.25715,2.25625,2.25698,25200000.0
2005-08-02 12:20:00,2.25633,2.25718,2.25633,2.25709,45900000.0
2005-08-02 12:21:00,2.25665,2.25736,2.25661,2.25732,28100000.0
2005-08-02 12:22:00,2.25719,2.25722,2.25663,2.25681,37100000.0
2005-08-02 12:23:00,2.25697,2.25697,2.25654,2.2567,85200001.0
2005-08-02 12:24:00,2.25682,2.25692,2.2564,2.25646,27600000.0
2005-08-02 12:25:00,2.2568,2.25691,2.256,2.25631,35000000.0
2005-08-02 12:26:00,2.25573,2.25637,2.25573,2.25611,17700000.0
2005-08-02 12:27:00,2.25597,2.25657,2.25582,2.25657,30000000.0
2005-08-02 12:28:00,2.25618,2.25659,2.25586,2.25659,29700000.0
2005-08-02 12:29:00,2.25653,2.25711,2.25633,2.25703,42100000.0
2005-08-02 12:30:00,2.25687,2.257,2.25659,2.25698,38100000.0
2005-08-02 12:31:00,2.25687,2.25687,2.25639,2.25646,19000000.0
2005-08-02 12:32:00,2.2567,2.25696,2.25643,2.25696,18400000.0
2005-08-02 12:33:00,2.25665,2.25727,2.2565,2.25693,46400000.0
2005-08-02 12:34:00,2.2563,2.25688,2.2563,2.25661,27700000.0
2005-08-02 12:35:00,2.25677,2.25689,2.25646,2.25673,55100000.0
2005-08-02 12:36:00,2.25677,2.25685,2.2564,2.25654,41600000.0
2005-08-02 12:37:00,2.25696,2.25708,2.25645,2.25674,33200000.0
2005-08-02 12:38:00,2.25643,2.25684,2.25633,2.25684,46400000.0
2005-08-02 12:39:00,2.25698,2.25709,2.2561,2.25648,35100000.0
2005-08-02 12:40:00,2.25689,2.25693,2.25612,2.25663,39900000.0
2005-08-02 12:41:00,2.25653,2.25689,2.25641,2.25674,55900001.0
2005-08-02 12:42:00,2.25682,2.25682,2.25606,2.25646,34200000.0
2005-08-02 12:43:00,2.25643,2.25677,2.25635,2.25657,32600000.0
2005-08-02 12:44:00,2.25633,2.25679,2.25608,2.25678,34400000.0
2005-08-02 12:45:00,2.25666,2.25724,2.25666,2.25717,62299999.0
2005-08-02 12:46:00,2.25698,2.25729,2.25668,2.25684,26200000.0
2005-08-02 12:47:00,2.25666,2.25715,2.25657,2.25683,37900000.0
2005-08-02 12:48:00,2.25687,2.25744,2.25667,2.25732,37100000.0
2005-08-02 12:49:00,2.25728,2.25754,2.25705,2.25754,36200000.0
2005-08-02 12:50:00,2.2575,2.25752,2.25669,2.25727,37700000.0
2005-08-02 12:51:00,2.2573,2.25763,2.25695,2.25695,29800000.0
2005-08-02 12:52:00,2.25729,2.25749,2.25686,2.257,41300000.0
2005-08-02 12:53:00,2.25713,2.25754,2.25698,2.25733,43500000.0
2005-08-02 12:54:00,2.25709,2.25745,2.25673,2.25711,49400000.0
2005-08-02 12:55:00,2.25692,2.25713,2.2567,2.25713,25100000.0
2005-08-02 12:56:00,2.25709,2.25736,2.25671,2.25712,37500000.0
2005-08-02 12:57:00,2.25734,2.25743,2.25687,2.25713,26700000.0
2005-08-02 12:58:00,2.25741,2.25741,2.25657,2.25697,40500000.0
2005-08-02 12:59:00,2.25703,2.25725,2.25666,2.25697,44600000.0
2005-08-02 13:00:00,2.25675,2.25706,2.25654,2.25681,38300000.0
2005-08-02 13:01:00,2.25703,2.25726,2.25694,2.25695,28600000.0
2005-08-02 13:02:00,2.25681,2.25728,2.25649,2.25689,25100000.0
2005-08-02 13:03:00,2.25717,2.25741,2.25682,2.25691,33000000.0
2005-08-02 13:04:00,2.25706,2.25748,2.25695,2.25695,58300000.0
2005-08-02 13:05:00,2.25714,2.25748,2.25713,2.25713,30800000.0
2005-08-02 13:06:00,2.25727,2.25741,2.25666,2.25667,26800000.0
2005-08-02 13:07:00,2.25666,2.25709,2.2565,2.25682,44600000.0
2005-08-02 13:08:00,2.25685,2.25725,2.25677,2.25692,43700000.0
2005-08-02 13:09:00,2.25683,2.25714,2.2567,2.25714,29500000.0
2005-08-02 13:10:00,2.25727,2.25727,2.25651,2.25713,40600000.0
2005-08-02 13:11:00,2.25747,2.25747,2.25674,2.25679,34800000.0
2005-08-02 13:12:00,2.25713,2.25758,2.25688,2.25739,37900000.0
2005-08-02 13:13:00,2.25708,2.25749,2.2569,2.25717,37900000.0
2005-08-02 13:14:00,2.25694,2.25765,2.25677,2.25765,39600000.0
2005-08-02 13:15:00,2.2575,2.25764,2.25689,2.25753,41600000.0
2005-08-02 13:16:00,2.25759,2.2579,2.2571,2.25785,38500000.0
2005-08-02 13:17:00,2.25768,2.25781,2.25731,2.25731,26900000.0
2005-08-02 13:18:00,2.25674,2.25755,2.25674,2.25729,35100000.0
2005-08-02 13:19:00,2.25752,2.25753,2.25698,2.25733,29400000.0
2005-08-02 13:20:00,2.25689,2.25794,2.25689,2.25782,35000000.0
2005-08-02 13:21:00,2.25769,2.25801,2.25713,2.25801,49400000.0
2005-08-02 13:22:00,2.25741,2.25806,2.25735,2.25787,40100000.0
2005-08-02 13:23:00,2.258,2.25834,2.25777,2.25834,40600000.0
2005-08-02 13:24:00,2.25795,2.25865,2.25795,2.25852,22400000.0
2005-08-02 13:25:00,2.25854,2.25867,2.25777,2.25804,27900000.0
2005-08-02 13:26:00,2.2579,2.25854,2.25753,2.25854,35000000.0
2005-08-02 13:27:00,2.25826,2.25852,2.25787,2.25831,40900000.0
2005-08-02 13:28:00,2.25824,2.25835,2.25791,2.25819,34900000.0
2005-08-02 13:29:00,2.25807,2.25845,2.25799,2.25822,19500000.0
2005-08-02 13:30:00,2.25805,2.25847,2.25784,2.25818,39100000.0
2005-08-02 13:31:00,2.25779,2.25835,2.2577,2.25815,34100001.0
2005-08-02 13:32:00,2.25819,2.25829,2.25751,2.25751,39300000.0
2005-08-02 13:33:00,2.25802,2.25824,2.25768,2.25809,36200000.0
2005-08-02 13:34:00,2.2581,2.25844,2.2581,2.25819,57700000.0
2005-08-02 13:35:00,2.25823,2.25841,2.25793,2.25812,30300000.0
2005-08-02 13:36:00,2.25831,2.25848,2.25803,2.25848,30300000.0
2005-08-02 13:37:00,2.25829,2.25873,2.25804,2.25867,32600000.0
2005-08-02 13:38:00,2.25888,2.25888,2.25785,2.25791,22600000.0
2005-08-02 13:39:00,2.25847,2.25876,2.25815,2.25863,36800000.0
2005-08-02 13:40:00,2.25837,2.25879,2.25823,2.25867,33500000.0
2005-08-02 13:41:00,2.25858,2.25899,2.25849,2.25882,24500000.0
2005-08-02 13:42:00,2.25862,2.25872,2.25813,2.25832,37700000.0
2005-08-02 13:43:00,2.25829,2.25857,2.25819,2.25842,16200000.0
2005-08-02 13:44:00,2.25873,2.25886,2.25803,2.2586,52800000.0
2005-08-02 13:45:00,2.25875,2.25889,2.25815,2.25839,30100000.0
2005-08-02 13:46:00,2.25867,2.2588,2.25833,2.2588,43800000.0
2005-08-02 13:47:00,2.25865,2.2587,2.25809,2.25836,28000000.0
2005-08-02 13:48:00,2.25864,2.25882,2.25794,2.25794,55600000.0
2005-08-02 13:49:00,2.25835,2.25863,2.25804,2.25835,33800000.0
2005-08-02 13:50:00,2.25851,2.25873,2.25823,2.2583,22400000.0
2005-08-02 13:51:00,2.25808,2.25875,2.25808,2.2586,58000000.0
2005-08-02 13:52:00,2.25861,2.25867,2.2582,2.25863,55700000.0
2005-08-02 13:53:00,2.2582,2.25845,2.25773,2.25811,40400000.0
2005-08-02 13:54:00,2.25832,2.25846,2.25759,2.25815,46600000.0
2005-08-02 13:55:00,2.25834,2.25836,2.25746,2.25794,27200000.0
2005-08-02 13:56:00,2.25815,2.25883,2.2571,2.25711,46300000.0
2005-08-02 13:57:00,2.25785,2.2584,2.25772,2.2579,46400000.0
2005-08-02 13:58:00,2.2581,2.25865,2.25787,2.25865,28000000.0
2005-08-02 13:59:00,2.25795,2.25835,2.25781,2.25804,42300000.0
2005-08-02 14:00:00,2.25785,2.25805,2.25758,2.25765,42400000.0
2005-08-02 14:01:00,2.258,2.25807,2.25776,2.25801,26200000.0
2005-08-02 14:02:00,2.25755,2.25829,2.25726,2.25808,31500000.0
2005-08-02 14:03:00,2.25791,2.25814,2.25728,2.25776,40000000.0
2005-08-02 14:04:00,2.2578,2.2583,2.25766,2.2582,17800000.0
2005-08-02 14:05:00,2.25803,2.25842,2.25763,2.25842,35700000.0
2005-08-02 14:06:00,2.25834,2.25859,2.2578,2.25799,14600000.0
2005-08-02 14:07:00,2.25807,2.2584,2.25781,2.25784,35500000.0
2005-08-02 14:08:00,2.25802,2.25846,2.2578,2.25781,48100000.0
2005-08-02 14:09:00,2.25755,2.25779,2.2574,2.25743,63600000.0
2005-08-02 14:10:00,2.25693,2.25778,2.25678,2.25752,56800000.0
2005-08-02 14:11:00,2.25752,2.25758,2.2571,2.25732,49100000.0
2005-08-02 14:12:00,2.25786,2.25823,2.25745,2.25804,35800000.0
2005-08-02 14:13:00,2.25792,2.25803,2.25739,2.25803,39400000.0
2005-08-02 14:14:00,2.25742,2.25793,2.25733,2.25791,27900000.0
2005-08-02 14:15:00,2.25777,2.25782,2.25713,2.25737,53800000.0
2005-08-02 14:16:00,2.25761,2.25761,2.25707,2.25711,43400000.0
2005-08-02 14:17:00,2.2567,2.25744,2.2567,2.25706,17900000.0
2005-08-02 14:18:00,2.2572,2.25743,2.25677,2.25695,18400000.0
2005-08-02 14:19:00,2.25708,2.25755,2.25701,2.25751,52600000.0
2005-08-02 14:20:00,2.25728,2.25768,2.25704,2.25745,56500000.0
2005-08-02 14:21:00,2.25731,2.25778,2.25714,2.25743,26400000.0
2005-08-02 14:22:00,2.25742,2.25791,2.25736,2.25791,28300000.0
2005-08-02 14:23:00,2.25783,2.25812,2.25765,2.25787,60000000.0
2005-08-02 14:24:00,2.2579,2.25798,2.25737,2.2574,40800000.0
2005-08-02 14:25:00,2.25768,2.2582,2.25768,2.25816,28600000.0
2005-08-02 14:26:00,2.25788,2.25862,2.25782,2.25862,39200000.0
2005-08-02 14:27:00,2.25848,2.25913,2.25825,2.25913,24900000.0
2005-08-02 14:28:00,2.25849,2.25889,2.25833,2.25884,37300000.0
2005-08-02 14:29:00,2.25921,2.25921,2.25836,2.25862,41700000.0
2005-08-02 14:30:00,2.25833,2.25892,2.25818,2.25864,41400000.0
2005-08-02 14:31:00,2.25877,2.25877,2.25802,2.25829,44300000.0
2005-08-02 14:32:00,2.25839,2.25865,2.25779,2.25823,48300000.0
2005-08-02 14:33:00,2.25835,2.25851,2.25768,2.25785,53600000.0
2005-08-02 14:34:00,2.25781,2.25806,2.2576,2.25798,20800000.0
2005-08-02 14:35:00,2.2576,2.25801,2.25732,2.25753,48000000.0
2005-08-02 14:36:00,2.25693,2.25757,2.25682,2.25735,28600000.0
2005-08-02 14:37:00,2.25705,2.25785,2.25703,2.25771,37100000.0
2005-08-02 14:38:00,2.25782,2.25813,2.25718,2.25752,43700000.0
2005-08-02 14:39:00,2.25755,2.25806,2.25701,2.25733,43400000.0
2005-08-02 14:40:00,2.25737,2.25771,2.25714,2.25758,67100000.0
2005-08-02 14:41:00,2.25752,2.25768,2.25685,2.2569,28800000.0
2005-08-02 14:42:00,2.2574,2.2574,2.25644,2.25675,26100000.0
2005-08-02 14:43:00,2.25717,2.25717,2.2559,2.25617,43400000.0
2005-08-02 14:44:00,2.25615,2.25672,2.2559,2.25645,24000000.0
2005-08-02 14:45:00,2.25642,2.25681,2.25601,2.25648,48200000.0
2005-08-02 14:46:00,2.2567,2.25706,2.2561,2.25615,41400000.0
2005-08-02 14:47:00,2.25637,2.25662,2.25566,2.25566,19900000.0
2005-08-02 14:48:00,2.25573,2.25587,2.2552,2.25525,37900000.0
2005-08-02 14:49:00,2.25518,2.2556,2.25496,2.25538,25600000.0
2005-08-02 14:50:00,2.25497,2.25527,2.2548,2.25511,30100000.0
2005-08-02 14:51:00,2.25504,2.25508,2.25448,2.25452,33000000.0
2005-08-02 14:52:00,2.2549,2.25511,2.25369,2.25369,74200001.0
2005-08-02 14:53:00,2.25421,2.25457,2.25391,2.25433,49000000.0
2005-08-02 14:54:00,2.25425,2.25471,2.254,2.25405,42900000.0
2005-08-02 14:55:00,2.25386,2.25547,2.25375,2.25515,47100000.0
2005-08-02 14:56:00,2.25507,2.25542,2.25488,2.25526,37100000.0
2005-08-02 14:57:00,2.2548,2.25515,2.25462,2.25506,54100000.0
2005-08-02 14:58:00,2.25473,2.25506,2.25453,2.2546,44800000.0
2005-08-02 14:59:00,2.25441,2.25574,2.25441,2.25574,27100000.0
2005-08-02 15:00:00,2.25538,2.25594,2.25537,2.25539,31600000.0
2005-08-02 15:01:00,2.25583,2.25617,2.25566,2.25596,46400000.0
2005-08-02 15:02:00,2.25612,2.25654,2.25597,2.25654,17400000.0
2005-08-02 15:03:00,2.25639,2.25667,2.25576,2.2563,52600001.0
2005-08-02 15:04:00,2.25618,2.25679,2.25609,2.25661,55800000.0
2005-08-02 15:05:00,2.25675,2.25737,2.25662,2.25696,29800000.0
2005-08-02 15:06:00,2.25725,2.2577,2.2568,2.25738,36700000.0
2005-08-02 15:07:00,2.2572,2.25725,2.25687,2.25687,22000000.0
2005-08-02 15:08:00,2.25666,2.25712,2.25637,2.25698,33800000.0
2005-08-02 15:09:00,2.25705,2.25715,2.25584,2.25591,33000000.0
2005-08-02 15:10:00,2.25585,2.25626,2.25562,2.25615,38000000.0
2005-08-02 15:11:00,2.25597,2.25644,2.25577,2.25615,33500000.0
2005-08-02 15:12:00,2.25633,2.25677,2.25588,2.25613,25200000.0
2005-08-02 15:13:00,2.25667,2.25678,2.256,2.25619,35900000.0
2005-08-02 15:14:00,2.25647,2.2566,2.25591,2.25614,31100000.0
2005-08-02 15:15:00,2.25654,2.2568,2.2562,2.25649,31500000.0
2005-08-02 15:16:00,2.25639,2.25695,2.25624,2.25677,27400000.0
2005-08-02 15:17:00,2.25638,2.25712,2.25638,2.2569,27200000.0
2005-08-02 15:18:00,2.2566,2.25692,2.25644,2.25691,29000000.0
2005-08-02 15:19:00,2.25689,2.2572,2.25682,2.25704,34200000.0
2005-08-02 15:20:00,2.25699,2.25737,2.25685,2.25731,25400000.0
2005-08-02 15:21:00,2.25689,2.25726,2.25678,2.25685,50000000.0
2005-08-02 15:22:00,2.25675,2.25718,2.25635,2.25669,27400000.0
2005-08-02 15:23:00,2.25687,2.25703,2.25613,2.25613,44200000.0
2005-08-02 15:24:00,2.25607,2.25683,2.25607,2.25683,18800000.0
2005-08-02 15:25:00,2.25645,2.25737,2.25636,2.2573,21300000.0
2005-08-02 15:26:00,2.25718,2.25748,2.25707,2.25741,26600000.0
2005-08-02 15:27:00,2.25733,2.25735,2.25692,2.25724,29700000.0
2005-08-02 15:28:00,2.257,2.25735,2.25678,2.25726,38800000.0
2005-08-02 15:29:00,2.25726,2.25761,2.25716,2.25733,27400000.0
2005-08-02 15:30:00,2.2571,2.25793,2.25692,2.25793,29900000.0
2005-08-02 15:31:00,2.25757,2.25776,2.25723,2.25732,38900000.0
2005-08-02 15:32:00,2.25764,2.2577,2.25662,2.2567,43599999.0
2005-08-02 15:33:00,2.25656,2.2571,2.25633,2.25676,47600000.0
2005-08-02 15:34:00,2.25679,2.25714,2.25662,2.25678,25600000.0
2005-08-02 15:35:00,2.25654,2.25699,2.25646,2.2569,49800000.0
2005-08-02 15:36:00,2.25685,2.25711,2.2565,2.25696,37000000.0
2005-08-02 15:37:00,2.25719,2.25732,2.25692,2.25694,29900000.0
2005-08-02 15:38:00,2.25737,2.25768,2.25676,2.25676,43900000.0
2005-08-02 15:39:00,2.25723,2.25793,2.25703,2.2577,34000000.0
2005-08-02 15:40:00,2.2579,2.2579,2.25699,2.25741,34100000.0
2005-08-02 15:41:00,2.25782,2.25788,2.25712,2.25753,21100000.0
2005-08-02 15:42:00,2.25778,2.2579,2.25733,2.25758,41700000.0
2005-08-02 15:43:00,2.25748,2.25811,2.2574,2.25811,45100000.0
2005-08-02 15:44:00,2.2575,2.25794,2.25733,2.2578,32600000.0
2005-08-02 15:45:00,2.2576,2.258,2.25719,2.25772,56800000.0
2005-08-02 15:46:00,2.25802,2.2584,2.25765,2.25793,32200000.0
2005-08-02 15:47:00,2.25825,2.25845,2.25747,2.2578,45200000.0
2005-08-02 15:48:00,2.25795,2.25807,2.25764,2.25804,55100000.0
2005-08-02 15:49:00,2.25791,2.2584,2.25769,2.25835,51100000.0
2005-08-02 15:50:00,2.25859,2.25862,2.25764,2.25829,26500000.0
2005-08-02 15:51:00,2.25805,2.25834,2.25796,2.25815,42200000.0
2005-08-02 15:52:00,2.25823,2.25868,2.25803,2.25868,37200000.0
2005-08-02 15:53:00,2.2585,2.25866,2.25799,2.25804,25100000.0
2005-08-02 15:54:00,2.25776,2.25841,2.25753,2.25827,24400000.0
2005-08-02 15:55:00,2.25802,2.25835,2.25775,2.25805,46600000.0
2005-08-02 15:56:00,2.25835,2.25857,2.25755,2.25755,37500000.0
2005-08-02 15:57:00,2.258,2.25825,2.25779,2.25825,54000001.0
2005-08-02 15:58:00,2.25842,2.2585,2.25815,2.25815,52500000.0
2005-08-02 15:59:00,2.25829,2.25843,2.25787,2.25791,32200000.0
2005-08-02 16:00:00,2.2586,2.25885,2.25807,2.25885,32600000.0
2005-08-02 16:01:00,2.2586,2.25901,2.25834,2.25874,42800000.0
2005-08-02 16:02:00,2.25902,2.2595,2.25866,2.25949,45800000.0
2005-08-02 16:03:00,2.2597,2.26035,2.25958,2.26008,40500000.0
2005-08-02 16:04:00,2.2596,2.26001,2.25929,2.25934,32800000.0
2005-08-02 16:05:00,2.25915,2.25922,2.25848,2.25877,37300000.0
2005-08-02 16:06:00,2.25879,2.25935,2.25855,2.25905,40400000.0
2005-08-02 16:07:00,2.25866,2.25905,2.25843,2.25843,24600000.0
2005-08-02 16:08:00,2.25817,2.25857,2.25807,2.25807,49600000.0
2005-08-02 16:09:00,2.2578,2.25865,2.2578,2.25856,35500000.0
2005-08-02 16:10:00,2.25828,2.25929,2.25823,2.25856,19500000.0
2005-08-02 16:11:00,2.2578,2.25822,2.25755,2.25777,36300000.0
2005-08-02 16:12:00,2.25782,2.25807,2.2576,2.2576,38400000.0
2005-08-02 16:13:00,2.25737,2.25757,2.25717,2.25731,23800000.0
2005-08-02 16:14:00,2.2576,2.2576,2.25605,2.25613,44800000.0
2005-08-02 16:15:00,2.25647,2.2568,2.25619,2.2566,51300000.0
2005-08-02 16:16:00,2.25643,2.25665,2.25617,2.25623,29600000.0
2005-08-02 16:17:00,2.25647,2.25697,2.25605,2.25656,27500000.0
2005-08-02 16:18:00,2.25637,2.25707,2.2561,2.25672,36500000.0
2005-08-02 16:19:00,2.25685,2.25714,2.25683,2.25704,25200000.0
2005-08-02 16:20:00,2.25704,2.25744,2.25676,2.25719,22900000.0
2005-08-02 16:21:00,2.25747,2.25762,2.25711,2.25728,28400000.0
2005-08-02 16:22:00,2.25717,2.25768,2.25678,2.25757,35400000.0
2005-08-02 16:23:00,2.25746,2.25774,2.25739,2.25755,22500000.0
2005-08-02 16:24:00,2.25769,2.25786,2.25731,2.25767,79599999.0
2005-08-02 16:25:00,2.25795,2.25817,2.25756,2.25795,37400000.0
2005-08-02 16:26:00,2.25785,2.25802,2.25734,2.25794,43300000.0
2005-08-02 16:27:00,2.25775,2.25814,2.25747,2.25812,32300000.0
2005-08-02 16:28:00,2.25775,2.25805,2.2575,2.25779,54699999.0
2005-08-02 16:29:00,2.25725,2.25769,2.25716,2.25768,44700000.0
2005-08-02 16:30:00,2.25744,2.25783,2.25721,2.25764,23300000.0
2005-08-02 16:31:00,2.25782,2.25795,2.25718,2.2578,49700000.0
2005-08-02 16:32:00,2.25749,2.25779,2.25706,2.25779,32400000.0
2005-08-02 16:33:00,2.25796,2.25818,2.25759,2.25776,47700000.0
2005-08-02 16:34:00,2.25763,2.25804,2.25744,2.25804,54300000.0
2005-08-02 16:35:00,2.25776,2.25825,2.25762,2.25812,31000000.0
2005-08-02 16:36:00,2.25766,2.2582,2.25742,2.25795,67400000.0
2005-08-02 16:37:00,2.2579,2.25866,2.25772,2.25852,24400000.0
2005-08-02 16:38:00,2.25853,2.25868,2.25778,2.25789,40400000.0
2005-08-02 16:39:00,2.25782,2.25838,2.25775,2.25833,42700000.0
2005-08-02 16:40:00,2.25805,2.25862,2.25784,2.25846,26700000.0
2005-08-02 16:41:00,2.2582,2.25828,2.25755,2.25766,64000000.0
2005-08-02 16:42:00,2.25777,2.25799,2.25736,2.25764,42400000.0
2005-08-02 16:43:00,2.2578,2.25795,2.25697,2.25765,24900000.0
2005-08-02 16:44:00,2.25752,2.25775,2.25714,2.25732,32000000.0
2005-08-02 16:45:00,2.25772,2.25789,2.25742,2.25765,37700000.0
2005-08-02 16:46:00,2.25774,2.2578,2.25733,2.25747,27400000.0
2005-08-02 16:47:00,2.25762,2.25815,2.25732,2.25796,49700000.0
2005-08-02 16:48:00,2.25801,2.25826,2.25792,2.25826,41800000.0
2005-08-02 16:49:00,2.25825,2.25826,2.25758,2.25778,35800000.0
2005-08-02 16:50:00,2.25814,2.2582,2.25731,2.25783,38300000.0
2005-08-02 16:51:00,2.25827,2.25849,2.25773,2.25786,55300000.0
2005-08-02 16:52:00,2.25788,2.25841,2.25781,2.25804,25200000.0
2005-08-02 16:53:00,2.2577,2.25839,2.2576,2.25824,22200000.0
2005-08-02 16:54:00,2.25819,2.25839,2.25772,2.2581,38000000.0
2005-08-02 16:55:00,2.25819,2.25832,2.25767,2.25802,32400000.0
2005-08-02 16:56:00,2.25767,2.25801,2.25756,2.25776,22600000.0
2005-08-02 16:57:00,2.25827,2.25827,2.25725,2.25725,41900000.0
2005-08-02 16:58:00,2.25779,2.25794,2.25745,2.25768,38300000.0
2005-08-02 16:59:00,2.25809,2.25827,2.25756,2.25774,45300000.0
2005-08-02 17:00:00,2.25807,2.25816,2.25733,2.25733,58300000.0
2005-08-02 17:01:00,2.25773,2.25792,2.25727,2.25733,44200000.0
2005-08-02 17:02:00,2.25798,2.25798,2.2574,2.25741,37900000.0
2005-08-02 17:03:00,2.25727,2.25784,2.2572,2.2576,31200000.0
2005-08-02 17:04:00,2.25764,2.25788,2.25762,2.25788,20500000.0
2005-08-02 17:05:00,2.25763,2.25793,2.25739,2.25772,51800000.0
2005-08-02 17:06:00,2.25758,2.25804,2.25733,2.25782,33500000.0
2005-08-02 17:07:00,2.25805,2.25809,2.25737,2.25778,28600000.0
2005-08-02 17:08:00,2.25802,2.25818,2.25746,2.25781,25500000.0
2005-08-02 17:09:00,2.25799,2.25804,2.2577,2.25774,28200000.0
2005-08-02 17:10:00,2.2577,2.2581,2.25736,2.25772,28400000.0
2005-08-02 17:11:00,2.25745,2.25769,2.25721,2.25738,33000000.0
2005-08-02 17:12:00,2.25743,2.25766,2.2572,2.25731,39900000.0
2005-08-02 17:13:00,2.25775,2.25775,2.25699,2.25719,33800000.0
2005-08-02 17:14:00,2.2572,2.25764,2.257,2.25764,36000000.0
2005-08-02 17:15:00,2.25725,2.25802,2.25712,2.2579,27700000.0
2005-08-02 17:16:00,2.25745,2.25785,2.25724,2.25762,40999999.0
2005-08-02 17:17:00,2.25779,2.25822,2.25749,2.25806,16400000.0
2005-08-02 17:18:00,2.25843,2.25844,2.25771,2.25786,31500000.0
2005-08-02 17:19:00,2.25812,2.25819,2.25776,2.25792,31100000.0
2005-08-02 17:20:00,2.25805,2.25853,2.2577,2.25853,31900000.0
2005-08-02 17:21:00,2.25783,2.25859,2.25776,2.25859,53300000.0
2005-08-02 17:22:00,2.2581,2.25871,2.25787,2.2586,41700000.0
2005-08-02 17:23:00,2.25855,2.25902,2.25839,2.25839,40100001.0
2005-08-02 17:24:00,2.25839,2.25876,2.2582,2.25849,55100000.0
2005-08-02 17:25:00,2.25878,2.25905,2.25855,2.25859,38600000.0
2005-08-02 17:26:00,2.25887,2.25925,2.25855,2.25893,40300000.0
2005-08-02 17:27:00,2.25925,2.25925,2.25861,2.25874,40700000.0
2005-08-02 17:28:00,2.25886,2.25931,2.25868,2.25921,32800000.0
2005-08-02 17:29:00,2.25935,2.25943,2.25886,2.25898,30800000.0
2005-08-02 17:30:00,2.25962,2.2597,2.25905,2.25966,37900000.0
2005-08-02 17:31:00,2.2594,2.25964,2.25898,2.25942,40000000.0
2005-08-02 17:32:00,2.25924,2.25936,2.25891,2.25908,56200000.0
2005-08-02 17:33:00,2.25925,2.25962,2.25908,2.25943,55300000.0
2005-08-02 17:34:00,2.25932,2.25976,2.25907,2.25947,26800000.0
2005-08-02 17:35:00,2.25924,2.25964,2.25901,2.25931,44800000.0
2005-08-02 17:36:00,2.2594,2.25989,2.25886,2.25886,27200000.0
2005-08-02 17:37:00,2.25957,2.25982,2.25913,2.25979,47100000.0
2005-08-02 17:38:00,2.25855,2.26006,2.25855,2.26006,47600000.0
2005-08-02 17:39:00,2.25948,2.26026,2.25937,2.25981,32000000.0
2005-08-02 17:40:00,2.25972,2.26012,2.25953,2.25953,28400000.0
2005-08-02 17:41:00,2.26015,2.26026,2.25966,2.25966,23200000.0
2005-08-02 17:42:00,2.25948,2.26032,2.25948,2.2602,32700000.0
2005-08-02 17:43:00,2.26034,2.26043,2.25979,2.25995,48900000.0
2005-08-02 17:44:00,2.25996,2.26021,2.25983,2.25997,40800000.0
2005-08-02 17:45:00,2.25985,2.26019,2.25971,2.26004,29600000.0
2005-08-02 17:46:00,2.26002,2.26032,2.25991,2.25991,55299999.0
2005-08-02 17:47:00,2.2597,2.26019,2.2597,2.26005,22900000.0
2005-08-02 17:48:00,2.26008,2.26036,2.26002,2.26028,29700000.0
2005-08-02 17:49:00,2.26002,2.26063,2.25993,2.26035,46200000.0
2005-08-02 17:50:00,2.26057,2.2608,2.25967,2.26055,48700000.0
2005-08-02 17:51:00,2.26037,2.26084,2.26019,2.26079,33800000.0
2005-08-02 17:52:00,2.26053,2.26114,2.26026,2.26114,37100000.0
2005-08-02 17:53:00,2.26087,2.262,2.26086,2.26186,32700000.0
2005-08-02 17:54:00,2.26145,2.26175,2.26103,2.26131,54300000.0
2005-08-02 17:55:00,2.26091,2.26143,2.26069,2.26072,46200000.0
2005-08-02 17:56:00,2.26035,2.26124,2.26035,2.26108,10400000.0
2005-08-02 17:57:00,2.26154,2.26162,2.26069,2.26083,38200000.0
2005-08-02 17:58:00,2.2608,2.2612,2.26048,2.26117,32000000.0
2005-08-02 17:59:00,2.26081,2.26098,2.26011,2.26019,53900000.0
2005-08-02 18:00:00,2.26044,2.261,2.26008,2.26017,33300000.0
2005-08-02 18:01:00,2.26045,2.26109,2.26019,2.26046,339799999.0
2005-08-02 18:02:00,2.26102,2.26109,2.26037,2.26089,337500000.0
2005-08-02 18:03:00,2.26086,2.26115,2.26038,2.26115,381100000.0
2005-08-02 18:04:00,2.26081,2.26114,2.26,2.26052,277500000.0
2005-08-02 18:05:00,2.26046,2.26101,2.26009,2.2604,214199999.0
2005-08-02 18:06:00,2.26077,2.26097,2.2603,2.26068,421800000.0
2005-08-02 18:07:00,2.26059,2.261,2.26042,2.2608,418300001.0
2005-08-02 18:08:00,2.26036,2.26088,2.25974,2.25974,388900000.0
2005-08-02 18:09:00,2.2598,2.26085,2.25918,2.2596,260900001.0
2005-08-02 18:10:00,2.26034,2.26068,2.25937,2.26019,266700000.0
2005-08-02 18:11:00,2.25945,2.26019,2.25897,2.25997,276300000.0
2005-08-02 18:12:00,2.26027,2.26043,2.25983,2.26035,170300000.0
2005-08-02 18:13:00,2.25997,2.2608,2.25976,2.25982,161800000.0
2005-08-02 18:14:00,2.26,2.26028,2.25966,2.25976,322400001.0
2005-08-02 18:15:00,2.25987,2.26012,2.25923,2.2594,271200000.0
2005-08-02 18:16:00,2.26004,2.2601,2.2592,2.25968,377800000.0
2005-08-02 18:17:00,2.25986,2.25996,2.25922,2.25935,237000000.0
2005-08-02 18:18:00,2.25964,2.25987,2.25894,2.25919,168800001.0
2005-08-02 18:19:00,2.25925,2.26037,2.25925,2.26037,293400000.0
2005-08-02 18:20:00,2.26034,2.2608,2.25986,2.26006,172300000.0
2005-08-02 18:21:00,2.26029,2.26044,2.25985,2.25994,293900001.0
2005-08-02 18:22:00,2.25979,2.26024,2.25937,2.2599,196600000.0
2005-08-02 18:23:00,2.26007,2.26047,2.25938,2.26047,297900000.0
2005-08-02 18:24:00,2.26015,2.26045,2.25975,2.26001,268300000.0
2005-08-02 18:25:00,2.26034,2.26085,2.25993,2.26061,316900000.0
2005-08-02 18:26:00,2.26058,2.26109,2.2603,2.26078,332400000.0
2005-08-02 18:27:00,2.2606,2.26087,2.25997,2.26003,272900000.0
2005-08-02 18:28:00,2.26033,2.26052,2.25927,2.25935,209500000.0
2005-08-02 18:29:00,2.25997,2.26042,2.25933,2.25933,238000000.0
2005-08-02 18:30:00,2.2596,2.26014,2.25935,2.2597,271600001.0
2005-08-02 18:31:00,2.2598,2.26028,2.25972,2.25996,198100000.0
2005-08-02 18:32:00,2.25995,2.26042,2.25938,2.2598,130599999.0
2005-08-02 18:33:00,2.25944,2.26026,2.25928,2.26,317900000.0
2005-08-02 18:34:00,2.26048,2.26064,2.25966,2.26064,363499999.0
2005-08-02 18:35:00,2.26081,2.26089,2.26012,2.26012,138200000.0
2005-08-02 18:36:00,2.26028,2.26076,2.25967,2.26034,85200000.0
2005-08-02 18:37:00,2.2606,2.26075,2.25966,2.25995,77800000.0
2005-08-02 18:38:00,2.2603,2.2604,2.25964,2.26031,65400000.0
2005-08-02 18:39:00,2.26015,2.26045,2.25964,2.2599,167700000.0
2005-08-02 18:40:00,2.25969,2.26047,2.25966,2.25984,188000000.0
2005-08-02 18:41:00,2.2599,2.26063,2.25989,2.26001,157200000.0
2005-08-02 18:42:00,2.26013,2.26047,2.25915,2.25997,131400000.0
2005-08-02 18:43:00,2.26021,2.26039,2.25969,2.25998,75300000.0
2005-08-02 18:44:00,2.26002,2.26057,2.25964,2.2605,125000000.0
2005-08-02 18:45:00,2.26039,2.26048,2.25956,2.25973,69400000.0
2005-08-02 18:46:00,2.25966,2.26025,2.25966,2.25991,31600000.0
2005-08-02 18:47:00,2.26018,2.26044,2.25971,2.26016,22800000.0
2005-08-02 18:48:00,2.26032,2.26056,2.25986,2.26028,86000000.0
2005-08-02 18:49:00,2.26046,2.26072,2.2602,2.26072,31100000.0
2005-08-02 18:50:00,2.26029,2.26073,2.26018,2.26046,42600000.0
2005-08-02 18:51:00,2.26038,2.26099,2.26004,2.26062,155800000.0
2005-08-02 18:52:00,2.26076,2.26119,2.26035,2.2605,158200000.0
2005-08-02 18:53:00,2.26098,2.26117,2.26009,2.26085,142300000.0
2005-08-02 18:54:00,2.26014,2.2611,2.26014,2.26071,110900000.0
2005-08-02 18:55:00,2.26079,2.26094,2.26026,2.26048,169899999.0
2005-08-02 18:56:00,2.26052,2.26068,2.25989,2.2606,42700000.0
2005-08-02 18:57:00,2.26089,2.26101,2.26066,2.2607,72800000.0
2005-08-02 18:58:00,2.26075,2.26108,2.2602,2.26073,264900000.0
2005-08-02 18:59:00,2.2607,2.26082,2.25998,2.26051,179999999.0
2005-08-02 19:00:00,2.26043,2.26051,2.25959,2.26024,68500000.0
2005-08-02 19:01:00,2.2598,2.26039,2.25968,2.26033,28200000.0
2005-08-02 19:02:00,2.26005,2.26056,2.2598,2.26054,195899999.0
2005-08-02 19:03:00,2.26044,2.26081,2.2599,2.26024,84800000.0
2005-08-02 19:04:00,2.25998,2.26023,2.2598,2.26021,34500000.0
2005-08-02 19:05:00,2.26026,2.26074,2.2599,2.26013,44900000.0
2005-08-02 19:06:00,2.26025,2.26047,2.25961,2.26029,227500000.0
2005-08-02 19:07:00,2.2596,2.26027,2.2596,2.2602,134900000.0
2005-08-02 19:08:00,2.26011,2.26042,2.25958,2.2598,205800001.0
2005-08-02 19:09:00,2.2599,2.26034,2.25944,2.25995,128300000.0
2005-08-02 19:10:00,2.25985,2.26081,2.2597,2.26015,116000000.0
2005-08-02 19:11:00,2.25982,2.26046,2.25953,2.25997,58900000.0
2005-08-02 19:12:00,2.25985,2.26012,2.25965,2.25978,26400000.0
2005-08-02 19:13:00,2.25982,2.26031,2.2593,2.25958,162900000.0
2005-08-02 19:14:00,2.25963,2.26006,2.25896,2.2596,94800000.0
2005-08-02 19:15:00,2.25922,2.26001,2.2589,2.25942,122800000.0
2005-08-02 19:16:00,2.25987,2.26004,2.25928,2.25989,41500000.0
2005-08-02 19:17:00,2.25927,2.25969,2.25844,2.25943,66800000.0
2005-08-02 19:18:00,2.25941,2.25984,2.25896,2.25905,89600000.0
2005-08-02 19:19:00,2.25913,2.2602,2.25874,2.25993,72500000.0
2005-08-02 19:20:00,2.25996,2.26014,2.25931,2.25988,181100000.0
2005-08-02 19:21:00,2.25977,2.26072,2.25955,2.26032,103800000.0
2005-08-02 19:22:00,2.26046,2.26097,2.26022,2.26055,54700000.0
2005-08-02 19:23:00,2.2605,2.26073,2.26009,2.26046,138700001.0
2005-08-02 19:24:00,2.26018,2.26058,2.25983,2.2603,98500000.0
2005-08-02 19:25:00,2.26049,2.26049,2.25966,2.26018,64300000.0
2005-08-02 19:26:00,2.25943,2.26027,2.25943,2.25968,110600000.0
2005-08-02 19:27:00,2.25982,2.26002,2.25933,2.25978,126400000.0
2005-08-02 19:28:00,2.25968,2.26028,2.25931,2.26002,71000000.0
2005-08-02 19:29:00,2.25985,2.26011,2.25898,2.25945,110200000.0
2005-08-02 19:30:00,2.25937,2.26036,2.25887,2.25969,185900000.0
2005-08-02 19:31:00,2.25949,2.26037,2.25906,2.25915,53900000.0
2005-08-02 19:32:00,2.25948,2.25996,2.25886,2.25935,166099998.0
2005-08-02 19:33:00,2.25941,2.26001,2.25917,2.25948,64700000.0
2005-08-02 19:34:00,2.25954,2.26005,2.25926,2.25969,90600000.0
2005-08-02 19:35:00,2.25921,2.25987,2.25895,2.25945,114000000.0
2005-08-02 19:36:00,2.25963,2.26007,2.2591,2.25975,118000000.0
2005-08-02 19:37:00,2.26007,2.26033,2.25977,2.26,41000000.0
2005-08-02 19:38:00,2.25987,2.26054,2.25973,2.26051,18600000.0
2005-08-02 19:39:00,2.26018,2.26067,2.25983,2.26039,51800000.0
2005-08-02 19:40:00,2.26052,2.26075,2.25978,2.25985,85800000.0
2005-08-02 19:41:00,2.26013,2.26048,2.25953,2.25962,88400000.0
2005-08-02 19:42:00,2.26,2.26039,2.25914,2.25973,86200000.0
2005-08-02 19:43:00,2.25979,2.26054,2.25979,2.26,60300000.0
2005-08-02 19:44:00,2.26041,2.26067,2.25979,2.2603,74000000.0
2005-08-02 19:45:00,2.26033,2.2605,2.25959,2.26038,60399999.0
2005-08-02 19:46:00,2.26047,2.2608,2.25984,2.25999,90400000.0
2005-08-02 19:47:00,2.25988,2.26071,2.25976,2.26065,53400000.0
2005-08-02 19:48:00,2.2605,2.26086,2.25985,2.26019,76400000.0
2005-08-02 19:49:00,2.26025,2.26059,2.25968,2.25968,99700000.0
2005-08-02 19:50:00,2.25996,2.26059,2.25964,2.26057,61300000.0
2005-08-02 19:51:00,2.26085,2.26085,2.25969,2.2602,89700000.0
2005-08-02 19:52:00,2.26001,2.26077,2.25988,2.25988,48500000.0
2005-08-02 19:53:00,2.26022,2.26043,2.25954,2.25954,28800000.0
2005-08-02 19:54:00,2.2604,2.26057,2.25987,2.26013,72800000.0
2005-08-02 19:55:00,2.26002,2.26036,2.25983,2.26003,46800000.0
2005-08-02 19:56:00,2.26007,2.2604,2.25953,2.25968,56100000.0
2005-08-02 19:57:00,2.25972,2.26052,2.25952,2.2605,180600000.0
2005-08-02 19:58:00,2.26039,2.26055,2.25933,2.26024,103800000.0
2005-08-02 19:59:00,2.25986,2.26055,2.25961,2.25968,147699999.0
2005-08-02 20:00:00,2.26028,2.26052,2.25968,2.25983,54900000.0
2005-08-02 20:01:00,2.26045,2.26095,2.25985,2.2602,75400000.0
2005-08-02 20:02:00,2.26056,2.26075,2.2597,2.26018,46400000.0
2005-08-02 20:03:00,2.26018,2.26062,2.26005,2.26031,29000000.0
2005-08-02 20:04:00,2.2607,2.26088,2.26035,2.2608,37000000.0
2005-08-02 20:05:00,2.26067,2.26079,2.2601,2.26015,26100000.0
2005-08-02 20:06:00,2.26049,2.26105,2.26028,2.26046,42000000.0
2005-08-02 20:07:00,2.26052,2.26071,2.26027,2.26036,39700000.0
2005-08-02 20:08:00,2.26023,2.26067,2.25938,2.26045,95700000.0
2005-08-02 20:09:00,2.26016,2.26073,2.26009,2.26057,27600000.0
2005-08-02 20:10:00,2.26071,2.26074,2.25993,2.26,15100000.0
2005-08-02 20:11:00,2.26013,2.26046,2.25978,2.26011,60600000.0
2005-08-02 20:12:00,2.26007,2.26054,2.25993,2.26012,202100000.0
2005-08-02 20:13:00,2.25992,2.26052,2.25943,2.26005,177100000.0
2005-08-02 20:14:00,2.26034,2.26062,2.25958,2.25978,85500000.0
2005-08-02 20:15:00,2.25984,2.26055,2.25979,2.26027,182400000.0
2005-08-02 20:16:00,2.26048,2.26077,2.25981,2.26045,162900000.0
2005-08-02 20:17:00,2.26094,2.26094,2.25988,2.25992,31500000.0
2005-08-02 20:18:00,2.26023,2.26076,2.25997,2.25997,95599999.0
2005-08-02 20:19:00,2.25978,2.26065,2.2591,2.26015,175600000.0
2005-08-02 20:20:00,2.25966,2.26051,2.25966,2.26005,233499998.0
2005-08-02 20:21:00,2.25983,2.26054,2.25936,2.2598,75000000.0
2005-08-02 20:22:00,2.25996,2.2605,2.25952,2.26021,90800000.0
2005-08-02 20:23:00,2.26017,2.26066,2.25977,2.25996,200300000.0
2005-08-02 20:24:00,2.26003,2.26041,2.25991,2.26009,44800000.0
2005-08-02 20:25:00,2.26,2.26054,2.26,2.26046,157700000.0
2005-08-02 20:26:00,2.26009,2.26036,2.25975,2.25982,149700000.0
2005-08-02 20:27:00,2.25987,2.26078,2.25975,2.26078,91700000.0
2005-08-02 20:28:00,2.25977,2.26058,2.25971,2.25973,275300000.0
2005-08-02 20:29:00,2.26033,2.26051,2.25952,2.26008,186999999.0
2005-08-02 20:30:00,2.25998,2.26019,2.259,2.25946,342300000.0
2005-08-02 20:31:00,2.25918,2.26002,2.25877,2.25941,204400000.0
2005-08-02 20:32:00,2.26003,2.2602,2.25909,2.26005,399600000.0
2005-08-02 20:33:00,2.2595,2.26022,2.25926,2.26005,94400000.0
2005-08-02 20:34:00,2.2597,2.26026,2.2592,2.26006,73900000.0
2005-08-02 20:35:00,2.25927,2.25997,2.25879,2.25937,34900000.0
2005-08-02 20:36:00,2.25886,2.25978,2.25839,2.25978,72000000.0
2005-08-02 20:37:00,2.25975,2.2601,2.25894,2.25924,109200000.0
2005-08-02 20:38:00,2.25882,2.25961,2.25855,2.25912,200700000.0
2005-08-02 20:39:00,2.25894,2.25904,2.25824,2.2583,114700000.0
2005-08-02 20:40:00,2.25894,2.25967,2.25868,2.25868,190700000.0
2005-08-02 20:41:00,2.25865,2.25933,2.25843,2.25881,139200000.0
2005-08-02 20:42:00,2.25909,2.25942,2.25856,2.25856,59700000.0
2005-08-02 20:43:00,2.25859,2.25921,2.25838,2.25888,102500000.0
2005-08-02 20:44:00,2.25874,2.25937,2.25835,2.25882,214900000.0
2005-08-02 20:45:00,2.25871,2.25898,2.25821,2.2589,59899999.0
2005-08-02 20:46:00,2.25879,2.25882,2.25822,2.25841,37900000.0
2005-08-02 20:47:00,2.25867,2.25867,2.25769,2.25814,146800000.0
2005-08-02 20:48:00,2.25766,2.25883,2.25742,2.25856,247300000.0
2005-08-02 20:49:00,2.25876,2.25927,2.25853,2.25915,128100000.0
2005-08-02 20:50:00,2.2591,2.25974,2.25891,2.25915,183800000.0
2005-08-02 20:51:00,2.25915,2.25977,2.25877,2.25938,105200000.0
2005-08-02 20:52:00,2.25987,2.25989,2.25851,2.25919,154600000.0
2005-08-02 20:53:00,2.25915,2.25943,2.25855,2.25934,183000000.0
2005-08-02 20:54:00,2.25927,2.25947,2.25877,2.25899,133500000.0
2005-08-02 20:55:00,2.25917,2.25954,2.25909,2.2592,30900000.0
2005-08-02 20:56:00,2.25938,2.25962,2.25882,2.25927,263200000.0
2005-08-02 20:57:00,2.25939,2.25972,2.25881,2.25909,316800000.0
2005-08-02 20:58:00,2.25933,2.25971,2.25842,2.25939,192400000.0
2005-08-02 20:59:00,2.25902,2.25967,2.25803,2.2592,286900001.0
2005-08-02 21:00:00,2.25908,2.25951,2.25832,2.25914,212300000.0
2005-08-02 21:01:00,2.25923,2.2598,2.25891,2.2598,361300000.0
2005-08-02 21:02:00,2.2597,2.26016,2.2591,2.25957,97700000.0
2005-08-02 21:03:00,2.25966,2.25988,2.25918,2.25947,98400000.0
2005-08-02 21:04:00,2.2591,2.25963,2.25876,2.25954,45400000.0
2005-08-02 21:05:00,2.25935,2.25951,2.25887,2.259,63200000.0
2005-08-02 21:06:00,2.25883,2.25922,2.25849,2.25922,58200000.0
2005-08-02 21:07:00,2.25908,2.25911,2.25869,2.25888,22400000.0
2005-08-02 21:08:00,2.25885,2.2594,2.25865,2.25897,23200000.0
2005-08-02 21:09:00,2.25928,2.2596,2.25898,2.25922,38600000.0
2005-08-02 21:10:00,2.25942,2.25965,2.2589,2.25913,79400000.0
2005-08-02 21:11:00,2.2591,2.25964,2.25865,2.25882,102700000.0
2005-08-02 21:12:00,2.25896,2.2597,2.25887,2.25923,63400000.0
2005-08-02 21:13:00,2.25922,2.25997,2.25884,2.25885,155700000.0
2005-08-02 21:14:00,2.25977,2.25987,2.25872,2.2592,124900000.0
2005-08-02 21:15:00,2.25925,2.25976,2.25903,2.25908,149300000.0
2005-08-02 21:16:00,2.25981,2.25999,2.25886,2.25986,80200000.0
2005-08-02 21:17:00,2.25925,2.25974,2.25892,2.25965,134400000.0
2005-08-02 21:18:00,2.25945,2.25988,2.25902,2.25955,164300000.0
2005-08-02 21:19:00,2.2594,2.25956,2.25866,2.25866,78300000.0
2005-08-02 21:20:00,2.259,2.2596,2.25852,2.25882,225600000.0
2005-08-02 21:21:00,2.25856,2.2592,2.25844,2.2587,235200000.0
2005-08-02 21:22:00,2.25864,2.25926,2.25797,2.25809,195900000.0
2005-08-02 21:23:00,2.25813,2.25842,2.25778,2.25791,111500000.0
2005-08-02 21:24:00,2.25764,2.25852,2.25741,2.2582,85200000.0
2005-08-02 21:25:00,2.25828,2.25865,2.25797,2.25855,54900000.0
2005-08-02 21:26:00,2.25912,2.25912,2.25797,2.2581,23600000.0
2005-08-02 21:27:00,2.25846,2.25899,2.25811,2.25856,47200000.0
2005-08-02 21:28:00,2.25872,2.25908,2.25804,2.25904,85600000.0
2005-08-02 21:29:00,2.25901,2.25901,2.25814,2.25858,36000000.0
2005-08-02 21:30:00,2.25882,2.25883,2.25829,2.25851,40400000.0
2005-08-02 21:31:00,2.25894,2.25894,2.25825,2.25828,33600000.0
2005-08-02 21:32:00,2.25871,2.25886,2.25802,2.25886,226900001.0
2005-08-02 21:33:00,2.25881,2.25915,2.25833,2.25845,66300000.0
2005-08-02 21:34:00,2.2587,2.25951,2.2587,2.25885,111500000.0
2005-08-02 21:35:00,2.25902,2.25917,2.25881,2.25906,34600000.0
2005-08-02 21:36:00,2.25922,2.25922,2.25831,2.25891,68400001.0
2005-08-02 21:37:00,2.25886,2.25948,2.25873,2.25908,52800000.0
2005-08-02 21:38:00,2.25831,2.25969,2.25831,2.25966,77200000.0
2005-08-02 21:39:00,2.25951,2.25966,2.25929,2.25953,47199999.0
2005-08-02 21:40:00,2.25924,2.25987,2.259,2.25983,45500000.0
2005-08-02 21:41:00,2.2593,2.25967,2.25906,2.25926,32400000.0
2005-08-02 21:42:00,2.25945,2.26001,2.2591,2.2598,87300000.0
2005-08-02 21:43:00,2.25971,2.2598,2.25876,2.25913,125800000.0
2005-08-02 21:44:00,2.25942,2.25973,2.25907,2.2593,113800000.0
2005-08-02 21:45:00,2.25934,2.25983,2.25896,2.25912,98400000.0
2005-08-02 21:46:00,2.25945,2.25984,2.25894,2.25894,89500000.0
2005-08-02 21:47:00,2.25885,2.25986,2.25885,2.25971,166800000.0
2005-08-02 21:48:00,2.25937,2.25958,2.25895,2.25925,58000001.0
2005-08-02 21:49:00,2.25937,2.2598,2.25906,2.25953,91900000.0
2005-08-02 21:50:00,2.25976,2.25976,2.25938,2.25962,41400000.0
2005-08-02 21:51:00,2.25946,2.25971,2.25913,2.25925,33400000.0
2005-08-02 21:52:00,2.25938,2.25976,2.25902,2.25943,135300000.0
2005-08-02 21:53:00,2.25933,2.2597,2.25899,2.25899,70500001.0
2005-08-02 21:54:00,2.25916,2.25946,2.25903,2.25938,27400000.0
2005-08-02 21:55:00,2.25916,2.25939,2.25871,2.25924,63000000.0
2005-08-02 21:56:00,2.25921,2.25926,2.2585,2.25917,48200000.0
2005-08-02 21:57:00,2.25895,2.25943,2.2589,2.25906,35300000.0
2005-08-02 21:58:00,2.25905,2.25975,2.25884,2.25947,43600000.0
2005-08-02 21:59:00,2.25944,2.25976,2.25862,2.25953,133500000.0
2005-08-02 22:00:00,2.25943,2.26013,2.25878,2.25962,102300000.0
2005-08-02 22:01:00,2.25936,2.25946,2.25901,2.25901,40100000.0
2005-08-02 22:02:00,2.25948,2.25982,2.2588,2.25909,106200001.0
2005-08-02 22:03:00,2.25914,2.25926,2.25887,2.25926,30400000.0
2005-08-02 22:04:00,2.25933,2.25956,2.25875,2.25888,100100000.0
2005-08-02 22:05:00,2.25897,2.25958,2.2587,2.25883,44900000.0
2005-08-02 22:06:00,2.25881,2.25957,2.25874,2.2594,22500000.0
2005-08-02 22:07:00,2.25925,2.25961,2.25893,2.25961,18800000.0
2005-08-02 22:08:00,2.25992,2.25992,2.2588,2.2588,22600000.0
2005-08-02 22:09:00,2.25917,2.25953,2.25878,2.25921,32300000.0
2005-08-02 22:10:00,2.25933,2.25951,2.25908,2.2594,35500000.0
2005-08-02 22:11:00,2.25921,2.25957,2.25904,2.25937,28500000.0
2005-08-02 22:12:00,2.25937,2.25988,2.25909,2.25957,60300000.0
2005-08-02 22:13:00,2.2595,2.25958,2.25896,2.25916,54700000.0
2005-08-02 22:14:00,2.25904,2.25967,2.25894,2.25894,43900000.0
2005-08-02 22:15:00,2.25906,2.25972,2.25906,2.25962,130600000.0
2005-08-02 22:16:00,2.26001,2.26001,2.2586,2.2586,123000000.0
2005-08-02 22:17:00,2.25886,2.25989,2.25886,2.2595,46500000.0
2005-08-02 22:18:00,2.25939,2.25975,2.25927,2.25927,30500000.0
2005-08-02 22:19:00,2.25913,2.2596,2.25902,2.25934,46000000.0
2005-08-02 22:20:00,2.2597,2.25983,2.25915,2.25926,49700000.0
2005-08-02 22:21:00,2.25951,2.26001,2.25935,2.26001,62300000.0
2005-08-02 22:22:00,2.25931,2.26022,2.25927,2.25978,109700000.0
2005-08-02 22:23:00,2.25971,2.26044,2.25971,2.26013,73000000.0
2005-08-02 22:24:00,2.25993,2.26034,2.25974,2.26014,55600000.0
2005-08-02 22:25:00,2.25955,2.26008,2.25947,2.25948,45000000.0
2005-08-02 22:26:00,2.25965,2.25989,2.25958,2.25973,36200000.0
2005-08-02 22:27:00,2.2598,2.26011,2.25962,2.25998,33600000.0
2005-08-02 22:28:00,2.25996,2.26005,2.25958,2.25973,58500000.0
2005-08-02 22:29:00,2.25961,2.26003,2.25937,2.25998,189000000.0
2005-08-02 22:30:00,2.25957,2.26025,2.25884,2.25937,105800000.0
2005-08-02 22:31:00,2.26008,2.26024,2.25982,2.26021,28700000.0
2005-08-02 22:32:00,2.25956,2.26013,2.25956,2.26012,40100000.0
2005-08-02 22:33:00,2.26013,2.26016,2.25955,2.25966,43400000.0
2005-08-02 22:34:00,2.25962,2.25996,2.25922,2.25967,74300000.0
2005-08-02 22:35:00,2.25952,2.25985,2.25932,2.25961,44700000.0
2005-08-02 22:36:00,2.25974,2.26018,2.25956,2.26006,18000000.0
2005-08-02 22:37:00,2.25956,2.25984,2.25923,2.25927,45100000.0
2005-08-02 22:38:00,2.2601,2.26016,2.25939,2.26016,30900000.0
2005-08-02 22:39:00,2.26017,2.26017,2.25935,2.25936,41800000.0
2005-08-02 22:40:00,2.2595,2.25983,2.25935,2.25983,34100000.0
2005-08-02 22:41:00,2.25968,2.26013,2.25955,2.25987,31500000.0
2005-08-02 22:42:00,2.26,2.26027,2.2595,2.2595,40900000.0
2005-08-02 22:43:00,2.25983,2.26021,2.25922,2.2602,97500000.0
2005-08-02 22:44:00,2.26012,2.26033,2.25962,2.25977,80900000.0
2005-08-02 22:45:00,2.26017,2.26044,2.25949,2.26014,62800000.0
2005-08-02 22:46:00,2.26019,2.26066,2.25978,2.26039,101900000.0
2005-08-02 22:47:00,2.26048,2.26078,2.26025,2.26056,30400000.0
2005-08-02 22:48:00,2.26046,2.26091,2.2602,2.2602,80300000.0
2005-08-02 22:49:00,2.2602,2.26051,2.25955,2.26025,54200000.0
2005-08-02 22:50:00,2.26034,2.26074,2.26012,2.26013,47000000.0
2005-08-02 22:51:00,2.26032,2.26056,2.26,2.26035,76499999.0
2005-08-02 22:52:00,2.26006,2.2605,2.25969,2.26041,53100000.0
2005-08-02 22:53:00,2.26068,2.26113,2.26007,2.26062,56700000.0
2005-08-02 22:54:00,2.26053,2.26065,2.25993,2.26041,28000000.0
2005-08-02 22:55:00,2.2606,2.26077,2.26043,2.26044,47800000.0
2005-08-02 22:56:00,2.26039,2.261,2.26028,2.26075,32700000.0
2005-08-02 22:57:00,2.26046,2.26093,2.26028,2.26054,29600000.0
2005-08-02 22:58:00,2.26041,2.26084,2.26013,2.26013,25800000.0
2005-08-02 22:59:00,2.26004,2.26087,2.26003,2.26052,30800000.0
2005-08-02 23:00:00,2.2607,2.26088,2.26042,2.26057,27400000.0
2005-08-02 23:01:00,2.26095,2.26186,2.26095,2.26142,23300000.0
2005-08-02 23:02:00,2.26209,2.26217,2.26163,2.26191,16600000.0
2005-08-02 23:03:00,2.2619,2.26212,2.26143,2.26192,59900000.0
2005-08-02 23:04:00,2.26158,2.26247,2.26145,2.26235,37200000.0
2005-08-02 23:05:00,2.26213,2.26219,2.2617,2.26193,54300000.0
2005-08-02 23:06:00,2.26263,2.26263,2.26162,2.26182,39699999.0
2005-08-02 23:07:00,2.26166,2.26213,2.26145,2.26198,31500000.0
2005-08-02 23:08:00,2.26237,2.26237,2.26166,2.26166,43600000.0
2005-08-02 23:09:00,2.26108,2.26165,2.26102,2.26152,63500000.0
2005-08-02 23:10:00,2.2613,2.26174,2.26111,2.26169,58900000.0
2005-08-02 23:11:00,2.26185,2.26214,2.26143,2.26203,62200000.0
2005-08-02 23:12:00,2.26224,2.26224,2.26103,2.26115,31100000.0
2005-08-02 23:13:00,2.26142,2.26153,2.2608,2.26112,19200000.0
2005-08-02 23:14:00,2.26147,2.26158,2.26092,2.26104,56100000.0
2005-08-02 23:15:00,2.2609,2.26147,2.26084,2.26094,54100000.0
2005-08-02 23:16:00,2.26083,2.26138,2.26078,2.26104,30100000.0
2005-08-02 23:17:00,2.261,2.26123,2.26091,2.26106,31700000.0
2005-08-02 23:18:00,2.26091,2.26122,2.26071,2.26071,30300000.0
2005-08-02 23:19:00,2.26058,2.26152,2.26056,2.26152,37200000.0
2005-08-02 23:20:00,2.261,2.26113,2.26073,2.26088,43100000.0
2005-08-02 23:21:00,2.26102,2.26125,2.26053,2.26105,35700000.0
2005-08-02 23:22:00,2.26125,2.26133,2.26066,2.26106,49400000.0
2005-08-02 23:23:00,2.26073,2.26128,2.26043,2.26089,36700000.0
2005-08-02 23:24:00,2.26091,2.26116,2.26061,2.26081,38900000.0
2005-08-02 23:25:00,2.26078,2.26106,2.26057,2.26057,62000000.0
2005-08-02 23:26:00,2.26073,2.261,2.26049,2.26069,28600000.0
2005-08-02 23:27:00,2.26032,2.26106,2.26032,2.26038,60600000.0
2005-08-02 23:28:00,2.26057,2.26106,2.26037,2.26102,47900000.0
2005-08-02 23:29:00,2.26083,2.26113,2.26073,2.26104,29700000.0
2005-08-02 23:30:00,2.26091,2.26091,2.26056,2.26074,36400000.0
2005-08-02 23:31:00,2.26026,2.26123,2.26019,2.26105,25200000.0
2005-08-02 23:32:00,2.26103,2.26168,2.26079,2.26168,72099999.0
2005-08-02 23:33:00,2.26167,2.26178,2.261,2.26108,54100000.0
2005-08-02 23:34:00,2.26144,2.26149,2.26096,2.26098,39500000.0
2005-08-02 23:35:00,2.26116,2.26118,2.26072,2.2608,48900000.0
2005-08-02 23:36:00,2.26096,2.26114,2.26065,2.26065,26300000.0
2005-08-02 23:37:00,2.26054,2.26085,2.26003,2.26043,31400000.0
2005-08-02 23:38:00,2.26058,2.26086,2.26043,2.26067,41200000.0
2005-08-02 23:39:00,2.26059,2.26135,2.26047,2.26117,29400000.0
2005-08-02 23:40:00,2.26095,2.26128,2.26036,2.26046,24800000.0
2005-08-02 23:41:00,2.2602,2.26055,2.26008,2.26049,37200000.0
2005-08-02 23:42:00,2.26043,2.26064,2.26014,2.26017,34400000.0
2005-08-02 23:43:00,2.26041,2.26059,2.26012,2.26032,39400000.0
2005-08-02 23:44:00,2.261,2.261,2.26031,2.26053,17600000.0
2005-08-02 23:45:00,2.2611,2.2612,2.26022,2.26038,24400000.0
2005-08-02 23:46:00,2.26068,2.26097,2.26036,2.26089,30300000.0
2005-08-02 23:47:00,2.26109,2.26109,2.26043,2.26043,10800000.0
2005-08-02 23:48:00,2.2608,2.26094,2.2601,2.26033,61599999.0
2005-08-02 23:49:00,2.26038,2.26051,2.26011,2.26036,49100000.0
2005-08-02 23:50:00,2.2609,2.2609,2.26028,2.26037,46500000.0
2005-08-02 23:51:00,2.26038,2.26096,2.26027,2.26068,46700000.0
2005-08-02 23:52:00,2.26058,2.26108,2.26041,2.26092,21600000.0
2005-08-02 23:53:00,2.26056,2.26076,2.26039,2.26055,33300000.0
2005-08-02 23:54:00,2.26087,2.26089,2.2603,2.2603,39900000.0
2005-08-02 23:55:00,2.26092,2.26092,2.26034,2.26043,54800000.0
2005-08-02 23:56:00,2.26048,2.26086,2.2602,2.26044,40100000.0
2005-08-02 23:57:00,2.26063,2.26084,2.25991,2.2602,39800000.0
2005-08-02 23:58:00,2.26029,2.26054,2.26015,2.26051,29300000.0
2005-08-02 23:59:00,2.26006,2.26099,2.26002,2.26099,23600000.0
2005-08-03 00:00:00,2.26043,2.26105,2.26035,2.26098,25900000.0
2005-08-03 00:01:00,2.26096,2.26112,2.26043,2.26059,19900000.0
2005-08-03 00:02:00,2.26045,2.26086,2.26025,2.26065,26800000.0
2005-08-03 00:03:00,2.26077,2.26081,2.26022,2.26046,46500000.0
2005-08-03 00:04:00,2.2602,2.26125,2.2602,2.26111,46600000.0
2005-08-03 00:05:00,2.26047,2.26067,2.2603,2.26061,37400000.0
2005-08-03 00:06:00,2.26075,2.26081,2.26014,2.26014,50700000.0
2005-08-03 00:07:00,2.26073,2.2608,2.26034,2.26035,22500000.0
2005-08-03 00:08:00,2.26067,2.26095,2.26029,2.26031,24900000.0
2005-08-03 00:09:00,2.2613,2.2613,2.26037,2.26037,39600000.0
2005-08-03 00:10:00,2.26096,2.26117,2.26061,2.26069,19600000.0
2005-08-03 00:11:00,2.26071,2.26136,2.26054,2.26086,59000000.0
2005-08-03 00:12:00,2.26093,2.26109,2.26043,2.26043,39000000.0
2005-08-03 00:13:00,2.26002,2.26094,2.25984,2.26011,49500000.0
2005-08-03 00:14:00,2.26011,2.26052,2.25996,2.26031,37000000.0
2005-08-03 00:15:00,2.26048,2.26091,2.26016,2.2608,37500000.0
2005-08-03 00:16:00,2.26045,2.26092,2.26019,2.2605,41900000.0
2005-08-03 00:17:00,2.26048,2.26066,2.26023,2.26066,21300000.0
2005-08-03 00:18:00,2.26082,2.26083,2.26022,2.26046,26100000.0
2005-08-03 00:19:00,2.26089,2.26089,2.26019,2.26046,43700001.0
2005-08-03 00:20:00,2.26035,2.26067,2.26035,2.26063,23000000.0
2005-08-03 00:21:00,2.2603,2.26108,2.26024,2.26108,41200000.0
2005-08-03 00:22:00,2.26132,2.26153,2.26054,2.2608,39800000.0
2005-08-03 00:23:00,2.26105,2.26127,2.26084,2.26108,44700000.0
2005-08-03 00:24:00,2.26063,2.26127,2.26041,2.26122,32200000.0
2005-08-03 00:25:00,2.26101,2.26112,2.26068,2.26096,53200000.0
2005-08-03 00:26:00,2.26091,2.26133,2.26055,2.26128,50700000.0
2005-08-03 00:27:00,2.26079,2.26123,2.26068,2.26088,34400000.0
2005-08-03 00:28:00,2.26085,2.26114,2.26074,2.26105,32800000.0
2005-08-03 00:29:00,2.26088,2.26124,2.26071,2.26118,28000000.0
2005-08-03 00:30:00,2.26129,2.26141,2.26074,2.26087,45600000.0
2005-08-03 00:31:00,2.26107,2.26124,2.26082,2.26112,27500000.0
2005-08-03 00:32:00,2.26116,2.26126,2.26073,2.26102,53600000.0
2005-08-03 00:33:00,2.26121,2.26136,2.26077,2.26086,34900000.0
2005-08-03 00:34:00,2.26075,2.2611,2.26058,2.26074,50200000.0
2005-08-03 00:35:00,2.26047,2.26104,2.26031,2.26075,50000000.0
2005-08-03 00:36:00,2.26046,2.26097,2.26041,2.26065,33300000.0
2005-08-03 00:37:00,2.26064,2.26083,2.26023,2.26047,29800000.0
2005-08-03 00:38:00,2.2603,2.2609,2.26021,2.2609,30500000.0
2005-08-03 00:39:00,2.26082,2.26082,2.25978,2.2599,23600000.0
2005-08-03 00:40:00,2.26039,2.26045,2.25985,2.25985,55200000.0
2005-08-03 00:41:00,2.2609,2.2609,2.25996,2.26041,49700000.0
2005-08-03 00:42:00,2.26086,2.26091,2.26032,2.26032,16400000.0
2005-08-03 00:43:00,2.26046,2.26073,2.26022,2.26047,39600000.0
2005-08-03 00:44:00,2.26052,2.26071,2.2601,2.2601,27700000.0
2005-08-03 00:45:00,2.26008,2.26052,2.26008,2.26043,50400000.0
2005-08-03 00:46:00,2.26046,2.26046,2.25996,2.25996,20700000.0
2005-08-03 00:47:00,2.26022,2.26056,2.26002,2.26019,45400000.0
2005-08-03 00:48:00,2.26052,2.26052,2.25997,2.25997,13200000.0
2005-08-03 00:49:00,2.26053,2.26053,2.26021,2.26021,16800000.0
2005-08-03 00:50:00,2.25978,2.26054,2.25978,2.26022,41000000.0
2005-08-03 00:51:00,2.26004,2.26041,2.2598,2.26022,32100000.0
2005-08-03 00:52:00,2.25963,2.26066,2.25963,2.26042,28600000.0
2005-08-03 00:53:00,2.2602,2.26053,2.25985,2.26013,54600000.0
2005-08-03 00:54:00,2.26032,2.26036,2.25989,2.26014,41200000.0
2005-08-03 00:55:00,2.26024,2.26047,2.26008,2.26022,27700000.0
2005-08-03 00:56:00,2.26052,2.26055,2.25999,2.26034,23700000.0
2005-08-03 00:57:00,2.26064,2.26068,2.25991,2.26029,44700000.0
2005-08-03 00:58:00,2.2603,2.26047,2.25974,2.25983,29200000.0
2005-08-03 00:59:00,2.25962,2.26074,2.25962,2.26063,22700000.0
2005-08-03 01:00:00,2.2605,2.26074,2.26002,2.26002,79599999.0
2005-08-03 01:01:00,2.25991,2.2607,2.25991,2.26037,30100000.0
2005-08-03 01:02:00,2.26047,2.26125,2.26029,2.26099,27900000.0
2005-08-03 01:03:00,2.261,2.261,2.25987,2.25987,37200000.0
2005-08-03 01:04:00,2.26006,2.26117,2.26002,2.26113,31700000.0
2005-08-03 01:05:00,2.26085,2.26094,2.26049,2.26082,42300000.0
2005-08-03 01:06:00,2.26063,2.26064,2.26038,2.26044,43800000.0
2005-08-03 01:07:00,2.26008,2.26097,2.26008,2.26097,22600000.0
2005-08-03 01:08:00,2.26088,2.26088,2.26043,2.26072,37300000.0
2005-08-03 01:09:00,2.26016,2.26096,2.26016,2.26058,46500000.0
2005-08-03 01:10:00,2.26045,2.26077,2.26019,2.26019,49500000.0
2005-08-03 01:11:00,2.26084,2.26094,2.26014,2.26057,19900000.0
2005-08-03 01:12:00,2.26015,2.26088,2.26011,2.26075,31000000.0
2005-08-03 01:13:00,2.26067,2.26067,2.26007,2.26015,23000000.0
2005-08-03 01:14:00,2.26018,2.26051,2.26006,2.26045,35600000.0
2005-08-03 01:15:00,2.2606,2.2606,2.26009,2.26009,56500000.0
2005-08-03 01:16:00,2.26057,2.2608,2.2602,2.26051,51300000.0
2005-08-03 01:17:00,2.26038,2.26099,2.26015,2.26079,27100000.0
2005-08-03 01:18:00,2.26073,2.2611,2.2605,2.26077,60399999.0
2005-08-03 01:19:00,2.26108,2.26116,2.26057,2.2607,36000000.0
2005-08-03 01:20:00,2.26043,2.26098,2.26038,2.26073,35300000.0
2005-08-03 01:21:00,2.26105,2.26105,2.26037,2.26073,20000000.0
2005-08-03 01:22:00,2.26064,2.26085,2.26022,2.26049,29900000.0
2005-08-03 01:23:00,2.26081,2.26083,2.26,2.2602,61200000.0
2005-08-03 01:24:00,2.26057,2.26107,2.26039,2.26065,43800000.0
2005-08-03 01:25:00,2.26099,2.26124,2.26081,2.26123,36900000.0
2005-08-03 01:26:00,2.26094,2.26102,2.2602,2.26075,41000000.0
2005-08-03 01:27:00,2.26069,2.26117,2.26047,2.26117,34500000.0
2005-08-03 01:28:00,2.26073,2.26112,2.26055,2.26091,41900000.0
2005-08-03 01:29:00,2.26072,2.26131,2.26063,2.26131,70800000.0
2005-08-03 01:30:00,2.26071,2.26139,2.26069,2.2611,39700000.0
2005-08-03 01:31:00,2.26097,2.261,2.26038,2.26058,30400000.0
2005-08-03 01:32:00,2.26077,2.2609,2.26022,2.26065,42500000.0
2005-08-03 01:33:00,2.26069,2.26112,2.26062,2.26109,57300000.0
2005-08-03 01:34:00,2.26102,2.26125,2.26079,2.26108,50900000.0
2005-08-03 01:35:00,2.26113,2.26121,2.2606,2.26108,52800000.0
2005-08-03 01:36:00,2.26161,2.26171,2.26066,2.26134,33200000.0
2005-08-03 01:37:00,2.26156,2.26158,2.26089,2.26089,25000000.0
2005-08-03 01:38:00,2.26107,2.2612,2.26065,2.26118,52500000.0
2005-08-03 01:39:00,2.26048,2.26134,2.26048,2.26105,35500000.0
2005-08-03 01:40:00,2.26126,2.26132,2.26065,2.2607,30100000.0
2005-08-03 01:41:00,2.26068,2.26115,2.26055,2.2611,47500000.0
2005-08-03 01:42:00,2.2607,2.26135,2.2607,2.26135,41100000.0
2005-08-03 01:43:00,2.26094,2.26107,2.26016,2.26016,51000000.0
2005-08-03 01:44:00,2.2604,2.26099,2.2604,2.26077,37800000.0
2005-08-03 01:45:00,2.26101,2.26105,2.26046,2.26076,37400000.0
2005-08-03 01:46:00,2.26078,2.26115,2.26054,2.26067,35200000.0
2005-08-03 01:47:00,2.26096,2.26131,2.26041,2.26099,34000000.0
2005-08-03 01:48:00,2.26132,2.26163,2.26085,2.26129,34700000.0
2005-08-03 01:49:00,2.26115,2.26189,2.26092,2.26189,27900000.0
2005-08-03 01:50:00,2.26186,2.26214,2.26139,2.26181,22000000.0
2005-08-03 01:51:00,2.26228,2.26235,2.26145,2.26148,43000000.0
2005-08-03 01:52:00,2.26179,2.26197,2.26129,2.2615,80200000.0
2005-08-03 01:53:00,2.26128,2.26152,2.26107,2.26152,36200000.0
2005-08-03 01:54:00,2.26119,2.26119,2.26075,2.26079,33100000.0
2005-08-03 01:55:00,2.26075,2.26117,2.26058,2.26115,21100000.0
2005-08-03 01:56:00,2.26123,2.26142,2.26079,2.26079,31900000.0
2005-08-03 01:57:00,2.26104,2.26138,2.26076,2.26076,38600000.0
2005-08-03 01:58:00,2.26144,2.26153,2.26081,2.26101,22400000.0
2005-08-03 01:59:00,2.26177,2.26187,2.26096,2.26111,37600000.0
2005-08-03 02:00:00,2.26113,2.26136,2.26088,2.26129,55500000.0
2005-08-03 02:01:00,2.26091,2.26091,2.26017,2.26063,32200000.0
2005-08-03 02:02:00,2.26078,2.26115,2.26067,2.26081,24900000.0
2005-08-03 02:03:00,2.26098,2.26141,2.26073,2.26109,31200000.0
2005-08-03 02:04:00,2.26103,2.26123,2.26091,2.26113,27000000.0
2005-08-03 02:05:00,2.2606,2.26172,2.26056,2.26162,45200000.0
2005-08-03 02:06:00,2.26106,2.26146,2.26089,2.26093,53000000.0
2005-08-03 02:07:00,2.2607,2.26114,2.2607,2.26114,39300000.0
2005-08-03 02:08:00,2.26077,2.26121,2.26051,2.26107,40300000.0
2005-08-03 02:09:00,2.261,2.26108,2.26059,2.26059,33600000.0
2005-08-03 02:10:00,2.25963,2.26153,2.25953,2.26153,40900000.0
2005-08-03 02:11:00,2.26088,2.26142,2.26057,2.26093,48700000.0
2005-08-03 02:12:00,2.26093,2.26123,2.26068,2.26104,33600000.0
2005-08-03 02:13:00,2.26082,2.2613,2.26079,2.26109,31800000.0
2005-08-03 02:14:00,2.26098,2.26121,2.26067,2.26069,32100000.0
2005-08-03 02:15:00,2.2611,2.26116,2.26072,2.26112,21100000.0
2005-08-03 02:16:00,2.26109,2.2617,2.26104,2.26164,32300000.0
2005-08-03 02:17:00,2.26142,2.26177,2.26119,2.2615,33300000.0
2005-08-03 02:18:00,2.26115,2.26142,2.26109,2.26131,30800000.0
2005-08-03 02:19:00,2.26116,2.26149,2.26097,2.26113,25800000.0
2005-08-03 02:20:00,2.26112,2.26148,2.26103,2.26148,39900000.0
2005-08-03 02:21:00,2.26152,2.26158,2.26103,2.26148,37100000.0
2005-08-03 02:22:00,2.26165,2.26172,2.26072,2.26142,33200000.0
2005-08-03 02:23:00,2.26168,2.26168,2.26111,2.2615,39500000.0
2005-08-03 02:24:00,2.26163,2.26189,2.26139,2.26181,47100000.0
2005-08-03 02:25:00,2.26153,2.26187,2.26139,2.26146,27100000.0
2005-08-03 02:26:00,2.26142,2.26157,2.26107,2.26137,24600000.0
2005-08-03 02:27:00,2.26149,2.26175,2.26113,2.26126,27200000.0
2005-08-03 02:28:00,2.26147,2.26154,2.26119,2.26133,38200000.0
2005-08-03 02:29:00,2.2612,2.26167,2.2609,2.26131,44200000.0
2005-08-03 02:30:00,2.26183,2.26201,2.2606,2.2607,31100000.0
2005-08-03 02:31:00,2.2612,2.26143,2.26093,2.26127,38400000.0
2005-08-03 02:32:00,2.26113,2.26161,2.26053,2.26144,43900000.0
2005-08-03 02:33:00,2.26123,2.26149,2.26061,2.26117,25400000.0
2005-08-03 02:34:00,2.26089,2.26131,2.26022,2.2606,29300000.0
2005-08-03 02:35:00,2.26148,2.26176,2.26017,2.26067,38700000.0
2005-08-03 02:36:00,2.26188,2.26194,2.26106,2.26147,34600000.0
2005-08-03 02:37:00,2.26151,2.26198,2.2612,2.26175,30800000.0
2005-08-03 02:38:00,2.26145,2.26168,2.26109,2.26121,33900000.0
2005-08-03 02:39:00,2.26149,2.26179,2.26113,2.26164,28400000.0
2005-08-03 02:40:00,2.26129,2.26183,2.26115,2.26183,29200000.0
2005-08-03 02:41:00,2.26142,2.26199,2.26142,2.26182,42100000.0
2005-08-03 02:42:00,2.26168,2.26192,2.26156,2.26169,37000000.0
2005-08-03 02:43:00,2.26175,2.26193,2.26132,2.26144,53500000.0
2005-08-03 02:44:00,2.26172,2.26205,2.26142,2.26164,46900000.0
2005-08-03 02:45:00,2.26196,2.26223,2.26142,2.26203,30500000.0
2005-08-03 02:46:00,2.26206,2.26238,2.26182,2.26238,36800000.0
2005-08-03 02:47:00,2.2622,2.26232,2.26162,2.26206,17800000.0
2005-08-03 02:48:00,2.26174,2.26232,2.26161,2.26183,48400000.0
2005-08-03 02:49:00,2.2617,2.26178,2.26134,2.26141,32000000.0
2005-08-03 02:50:00,2.26137,2.26183,2.26111,2.26166,20700000.0
2005-08-03 02:51:00,2.2612,2.26207,2.26116,2.26186,25200000.0
2005-08-03 02:52:00,2.26175,2.26191,2.26118,2.26141,27800000.0
2005-08-03 02:53:00,2.2616,2.26175,2.26143,2.26153,21000000.0
2005-08-03 02:54:00,2.26177,2.26194,2.26139,2.26189,30100000.0
2005-08-03 02:55:00,2.26219,2.2624,2.26155,2.26162,38800000.0
2005-08-03 02:56:00,2.26188,2.26233,2.26165,2.26233,28700000.0
2005-08-03 02:57:00,2.26242,2.26242,2.26177,2.26202,34200000.0
2005-08-03 02:58:00,2.2622,2.26305,2.26204,2.26303,27700000.0
2005-08-03 02:59:00,2.26235,2.26268,2.26199,2.26242,26500000.0
2005-08-03 03:00:00,2.26207,2.26284,2.26205,2.26266,26600000.0
2005-08-03 03:01:00,2.26223,2.26244,2.26195,2.26216,31600000.0
2005-08-03 03:02:00,2.26224,2.26227,2.26151,2.26182,31000000.0
2005-08-03 03:03:00,2.26198,2.26221,2.26176,2.26199,19900000.0
2005-08-03 03:04:00,2.2621,2.26224,2.26148,2.2619,31200000.0
2005-08-03 03:05:00,2.26203,2.26222,2.26082,2.26098,32100000.0
2005-08-03 03:06:00,2.26095,2.26167,2.26076,2.26142,17900000.0
2005-08-03 03:07:00,2.26205,2.2623,2.26157,2.26174,16500000.0
2005-08-03 03:08:00,2.26152,2.26216,2.26119,2.26199,42500000.0
2005-08-03 03:09:00,2.26192,2.26213,2.26127,2.26134,19600000.0
2005-08-03 03:10:00,2.2617,2.26232,2.26154,2.2621,47300000.0
2005-08-03 03:11:00,2.26168,2.26194,2.26139,2.26151,55800000.0
2005-08-03 03:12:00,2.26185,2.26198,2.26138,2.26153,20200000.0
2005-08-03 03:13:00,2.26181,2.26195,2.26137,2.26145,39600000.0
2005-08-03 03:14:00,2.26203,2.26225,2.26151,2.26199,35200000.0
2005-08-03 03:15:00,2.26176,2.26194,2.26147,2.26161,35300000.0
2005-08-03 03:16:00,2.26165,2.2618,2.26135,2.26142,35600000.0
2005-08-03 03:17:00,2.26127,2.26174,2.26123,2.26154,50500001.0
2005-08-03 03:18:00,2.26153,2.26204,2.26149,2.26165,20300000.0
2005-08-03 03:19:00,2.26178,2.26204,2.2615,2.26177,36400000.0
2005-08-03 03:20:00,2.26213,2.26221,2.26178,2.2618,28700000.0
2005-08-03 03:21:00,2.26159,2.26194,2.26151,2.26171,41100000.0
2005-08-03 03:22:00,2.26158,2.26196,2.2614,2.26195,51800000.0
2005-08-03 03:23:00,2.26131,2.26178,2.26114,2.26178,35400000.0
2005-08-03 03:24:00,2.26195,2.26271,2.26172,2.26245,41800000.0
2005-08-03 03:25:00,2.26192,2.262,2.26156,2.26156,29200000.0
2005-08-03 03:26:00,2.26159,2.26169,2.2612,2.2612,25600000.0
2005-08-03 03:27:00,2.2609,2.26143,2.26078,2.26128,43600000.0
2005-08-03 03:28:00,2.26108,2.26197,2.26084,2.26197,32400000.0
2005-08-03 03:29:00,2.26189,2.26202,2.26135,2.26176,37400000.0
2005-08-03 03:30:00,2.2621,2.2621,2.26138,2.26196,33000000.0
2005-08-03 03:31:00,2.26177,2.26182,2.26139,2.26178,34800000.0
2005-08-03 03:32:00,2.262,2.26203,2.26102,2.26102,35800000.0
2005-08-03 03:33:00,2.2614,2.26208,2.26128,2.26208,25900000.0
2005-08-03 03:34:00,2.2622,2.2622,2.26114,2.26177,37200000.0
2005-08-03 03:35:00,2.26173,2.26246,2.26165,2.26239,27800000.0
2005-08-03 03:36:00,2.26251,2.26268,2.26199,2.26216,35300000.0
2005-08-03 03:37:00,2.26201,2.26283,2.26185,2.2622,77000001.0
2005-08-03 03:38:00,2.26235,2.26265,2.26203,2.26246,30300000.0
2005-08-03 03:39:00,2.26229,2.26287,2.26213,2.26274,43900000.0
2005-08-03 03:40:00,2.263,2.26353,2.26285,2.26321,40900000.0
2005-08-03 03:41:00,2.26288,2.26318,2.26263,2.26318,40900000.0
2005-08-03 03:42:00,2.26312,2.26314,2.26262,2.26287,33900000.0
2005-08-03 03:43:00,2.26308,2.26315,2.26269,2.26296,53800000.0
2005-08-03 03:44:00,2.26298,2.26317,2.26247,2.26296,35400000.0
2005-08-03 03:45:00,2.2627,2.26336,2.26261,2.26336,29500000.0
2005-08-03 03:46:00,2.26294,2.26339,2.26269,2.26331,42300000.0
2005-08-03 03:47:00,2.26334,2.26351,2.26255,2.26257,41500000.0
2005-08-03 03:48:00,2.26313,2.26321,2.26248,2.26265,27800000.0
2005-08-03 03:49:00,2.26284,2.26294,2.26229,2.26244,23300000.0
2005-08-03 03:50:00,2.2626,2.26306,2.26252,2.26301,48200000.0
2005-08-03 03:51:00,2.26332,2.26338,2.26288,2.26288,53400000.0
2005-08-03 03:52:00,2.2629,2.26331,2.26259,2.2633,40500000.0
2005-08-03 03:53:00,2.26323,2.26354,2.26313,2.26325,27300000.0
2005-08-03 03:54:00,2.26334,2.26364,2.26266,2.26266,41900000.0
2005-08-03 03:55:00,2.26275,2.26339,2.26274,2.26305,30900000.0
2005-08-03 03:56:00,2.26296,2.26309,2.26257,2.26258,31300000.0
2005-08-03 03:57:00,2.26248,2.2631,2.26238,2.26298,46100000.0
2005-08-03 03:58:00,2.26278,2.263,2.26261,2.26291,21600000.0
2005-08-03 03:59:00,2.2628,2.26301,2.26249,2.263,36800000.0
2005-08-03 04:00:00,2.26297,2.263,2.26234,2.26262,40800000.0
2005-08-03 04:01:00,2.26263,2.26295,2.26231,2.26268,48200000.0
2005-08-03 04:02:00,2.26238,2.263,2.26238,2.26297,32300000.0
2005-08-03 04:03:00,2.26291,2.26313,2.26248,2.26305,43300000.0
2005-08-03 04:04:00,2.26292,2.2632,2.26273,2.26309,50700000.0
2005-08-03 04:05:00,2.26306,2.26338,2.26247,2.26249,52600000.0
2005-08-03 04:06:00,2.2632,2.26331,2.26203,2.26214,30800000.0
2005-08-03 04:07:00,2.26232,2.26273,2.26219,2.26259,28600000.0
2005-08-03 04:08:00,2.2623,2.2624,2.26194,2.26207,47300000.0
2005-08-03 04:09:00,2.26208,2.2625,2.2618,2.26221,28900000.0
2005-08-03 04:10:00,2.26177,2.26186,2.26126,2.26129,33100000.0
2005-08-03 04:11:00,2.26136,2.26174,2.26112,2.26164,35500000.0
2005-08-03 04:12:00,2.26175,2.26205,2.26136,2.26205,47700000.0
2005-08-03 04:13:00,2.26223,2.26228,2.26173,2.26228,47200000.0
2005-08-03 04:14:00,2.2625,2.26264,2.26115,2.26115,14200000.0
2005-08-03 04:15:00,2.26155,2.26198,2.26139,2.26164,30000000.0
2005-08-03 04:16:00,2.26133,2.26178,2.26112,2.26144,39300000.0
2005-08-03 04:17:00,2.26153,2.262,2.26134,2.2617,52300000.0
2005-08-03 04:18:00,2.26168,2.26186,2.26125,2.26129,55300000.0
2005-08-03 04:19:00,2.26185,2.26201,2.26156,2.2619,38300000.0
2005-08-03 04:20:00,2.26139,2.26173,2.26117,2.26167,34400000.0
2005-08-03 04:21:00,2.26147,2.26148,2.26091,2.26148,35300000.0
2005-08-03 04:22:00,2.26105,2.26166,2.26098,2.26119,37200000.0
2005-08-03 04:23:00,2.26121,2.26168,2.26121,2.26168,23200000.0
2005-08-03 04:24:00,2.26175,2.26178,2.26113,2.26126,37200000.0
2005-08-03 04:25:00,2.26155,2.2618,2.26127,2.26167,44500000.0
2005-08-03 04:26:00,2.26165,2.262,2.26159,2.262,45900000.0
2005-08-03 04:27:00,2.26138,2.26204,2.26125,2.26164,50900000.0
2005-08-03 04:28:00,2.26204,2.26204,2.26134,2.26187,45000000.0
2005-08-03 04:29:00,2.26211,2.26211,2.2617,2.26208,41600000.0
2005-08-03 04:30:00,2.26215,2.26222,2.2614,2.26163,39400000.0
2005-08-03 04:31:00,2.26207,2.26207,2.26114,2.26117,25700000.0
2005-08-03 04:32:00,2.26128,2.26156,2.26104,2.26155,36700000.0
2005-08-03 04:33:00,2.26152,2.26174,2.26118,2.26151,27700000.0
2005-08-03 04:34:00,2.26167,2.26179,2.26154,2.26171,42800000.0
2005-08-03 04:35:00,2.26208,2.26246,2.26185,2.26194,33100000.0
2005-08-03 04:36:00,2.26226,2.26241,2.26205,2.26228,22300000.0
2005-08-03 04:37:00,2.26248,2.26248,2.26208,2.26247,36400000.0
2005-08-03 04:38:00,2.26207,2.26221,2.26168,2.26168,32000000.0
2005-08-03 04:39:00,2.26145,2.2625,2.26132,2.26142,40800000.0
2005-08-03 04:40:00,2.26152,2.26171,2.26113,2.26171,19800000.0
2005-08-03 04:41:00,2.2616,2.26175,2.26127,2.26152,39000000.0
2005-08-03 04:42:00,2.26148,2.26203,2.26144,2.26175,43700000.0
2005-08-03 04:43:00,2.26188,2.26216,2.26148,2.26171,25600000.0
2005-08-03 04:44:00,2.26184,2.26208,2.2617,2.26194,20200000.0
2005-08-03 04:45:00,2.26184,2.26189,2.26138,2.26178,36600000.0
2005-08-03 04:46:00,2.2615,2.262,2.26146,2.26193,47200000.0
2005-08-03 04:47:00,2.26156,2.26214,2.26139,2.26207,44800000.0
2005-08-03 04:48:00,2.26215,2.26225,2.26124,2.2614,35500000.0
2005-08-03 04:49:00,2.26169,2.26195,2.26126,2.26126,60799999.0
2005-08-03 04:50:00,2.26157,2.26157,2.26096,2.26098,39600000.0
2005-08-03 04:51:00,2.261,2.26145,2.26081,2.26086,48400000.0
2005-08-03 04:52:00,2.26115,2.2615,2.2608,2.2615,35800000.0
2005-08-03 04:53:00,2.26103,2.26147,2.26092,2.26121,66599999.0
2005-08-03 04:54:00,2.26107,2.26154,2.26101,2.2615,41400000.0
2005-08-03 04:55:00,2.26165,2.26173,2.2609,2.26127,42000000.0
2005-08-03 04:56:00,2.26136,2.26152,2.26091,2.2613,25700000.0
2005-08-03 04:57:00,2.26123,2.26166,2.26095,2.2616,28000000.0
2005-08-03 04:58:00,2.26137,2.26158,2.26072,2.26099,31000000.0
2005-08-03 04:59:00,2.26112,2.26112,2.26047,2.26072,46700000.0
2005-08-03 05:00:00,2.26085,2.26124,2.2606,2.26124,39400000.0
2005-08-03 05:01:00,2.2611,2.2611,2.26002,2.2603,54100000.0
2005-08-03 05:02:00,2.26017,2.26043,2.25997,2.26038,19500000.0
2005-08-03 05:03:00,2.26004,2.2605,2.25994,2.26039,34300000.0
2005-08-03 05:04:00,2.26,2.26036,2.25953,2.25971,38800000.0
2005-08-03 05:05:00,2.25984,2.26016,2.25974,2.25988,65900001.0
2005-08-03 05:06:00,2.25994,2.26011,2.25955,2.25962,28500000.0
2005-08-03 05:07:00,2.25973,2.26005,2.25963,2.25977,36500000.0
2005-08-03 05:08:00,2.2595,2.26022,2.2595,2.26022,57600000.0
2005-08-03 05:09:00,2.25992,2.26005,2.25945,2.26004,35500000.0
2005-08-03 05:10:00,2.26008,2.26023,2.25972,2.26003,39400000.0
2005-08-03 05:11:00,2.2598,2.26021,2.25967,2.25986,42800000.0
2005-08-03 05:12:00,2.25994,2.26043,2.25984,2.26042,35500000.0
2005-08-03 05:13:00,2.26071,2.26104,2.26004,2.26022,31900000.0
2005-08-03 05:14:00,2.26064,2.26075,2.26019,2.26051,25900000.0
2005-08-03 05:15:00,2.26087,2.26089,2.26027,2.26056,36300000.0
2005-08-03 05:16:00,2.26069,2.2608,2.26012,2.26033,27000000.0
2005-08-03 05:17:00,2.25996,2.26031,2.25986,2.26017,23000000.0
2005-08-03 05:18:00,2.26004,2.26034,2.25958,2.25969,29500000.0
2005-08-03 05:19:00,2.25995,2.26017,2.25941,2.25944,53100000.0
2005-08-03 05:20:00,2.25908,2.2599,2.25908,2.25976,29000000.0
2005-08-03 05:21:00,2.25973,2.26015,2.25956,2.25965,46100000.0
2005-08-03 05:22:00,2.26016,2.2604,2.25982,2.25988,25900000.0
2005-08-03 05:23:00,2.25994,2.26003,2.25942,2.25945,34500000.0
2005-08-03 05:24:00,2.25953,2.26018,2.25947,2.26,28700000.0
2005-08-03 05:25:00,2.26022,2.26024,2.25956,2.26005,32300000.0
2005-08-03 05:26:00,2.26029,2.2604,2.25954,2.25994,40600000.0
2005-08-03 05:27:00,2.25941,2.26006,2.25917,2.25978,47400000.0
2005-08-03 05:28:00,2.26024,2.26025,2.25963,2.25973,52000001.0
2005-08-03 05:29:00,2.26002,2.26022,2.25946,2.25962,27500000.0
2005-08-03 05:30:00,2.2601,2.26035,2.2596,2.2596,30700000.0
2005-08-03 05:31:00,2.25908,2.26017,2.25908,2.25956,33500000.0
2005-08-03 05:32:00,2.25917,2.26005,2.25917,2.25954,50100000.0
2005-08-03 05:33:00,2.2594,2.26003,2.25925,2.25987,58000000.0
2005-08-03 05:34:00,2.25965,2.26015,2.25948,2.26009,22400000.0
2005-08-03 05:35:00,2.26024,2.26033,2.25957,2.25964,21800000.0
2005-08-03 05:36:00,2.26002,2.26027,2.25966,2.25973,22900000.0
2005-08-03 05:37:00,2.25962,2.26013,2.25956,2.25957,39300000.0
2005-08-03 05:38:00,2.25924,2.26052,2.25924,2.26052,23200000.0
2005-08-03 05:39:00,2.26077,2.26081,2.25995,2.2603,36900000.0
2005-08-03 05:40:00,2.25973,2.26042,2.25973,2.26012,45299999.0
2005-08-03 05:41:00,2.26023,2.26079,2.25995,2.26063,66599998.0
2005-08-03 05:42:00,2.2604,2.2606,2.26016,2.26034,37600000.0
2005-08-03 05:43:00,2.26047,2.26064,2.25986,2.25989,23300000.0
2005-08-03 05:44:00,2.25985,2.26048,2.25963,2.26043,43000000.0
2005-08-03 05:45:00,2.26017,2.2603,2.25971,2.26015,38100000.0
2005-08-03 05:46:00,2.26031,2.26038,2.2597,2.25985,44000000.0
2005-08-03 05:47:00,2.26023,2.26074,2.25997,2.26074,36500000.0
2005-08-03 05:48:00,2.26048,2.26057,2.26007,2.26032,47800000.0
2005-08-03 05:49:00,2.25989,2.26048,2.25989,2.26035,32000000.0
2005-08-03 05:50:00,2.25993,2.26052,2.25993,2.26025,54000000.0
2005-08-03 05:51:00,2.26034,2.26034,2.25947,2.25983,35300000.0
2005-08-03 05:52:00,2.25953,2.26042,2.25953,2.2603,50700000.0
2005-08-03 05:53:00,2.26037,2.26051,2.2597,2.26015,69000000.0
2005-08-03 05:54:00,2.26022,2.2604,2.25995,2.26028,18600000.0
2005-08-03 05:55:00,2.25992,2.26029,2.25983,2.26022,51800000.0
2005-08-03 05:56:00,2.26024,2.26024,2.25985,2.26,26500000.0
2005-08-03 05:57:00,2.26006,2.26069,2.25972,2.26052,31600000.0
2005-08-03 05:58:00,2.26064,2.26065,2.25981,2.25981,30000000.0
2005-08-03 05:59:00,2.25961,2.26019,2.25948,2.26006,50900000.0
2005-08-03 06:00:00,2.25986,2.26033,2.25974,2.26019,31000000.0
2005-08-03 06:01:00,2.26033,2.26114,2.26022,2.26093,43200000.0
2005-08-03 06:02:00,2.26098,2.26105,2.2605,2.26068,48600000.0
2005-08-03 06:03:00,2.26122,2.26131,2.26062,2.26078,18300000.0
2005-08-03 06:04:00,2.261,2.26108,2.26046,2.26066,29700000.0
2005-08-03 06:05:00,2.26063,2.2612,2.26047,2.2612,35000000.0
2005-08-03 06:06:00,2.26094,2.26109,2.26063,2.26099,28400000.0
2005-08-03 06:07:00,2.26103,2.2611,2.26066,2.26079,18400000.0
2005-08-03 06:08:00,2.26085,2.2609,2.26061,2.26064,20400000.0
2005-08-03 06:09:00,2.26071,2.26101,2.26055,2.26055,34700000.0
2005-08-03 06:10:00,2.26126,2.26126,2.26052,2.26068,39900000.0
2005-08-03 06:11:00,2.2604,2.26082,2.26018,2.2608,57400000.0
2005-08-03 06:12:00,2.2606,2.26165,2.26051,2.26158,50100000.0
2005-08-03 06:13:00,2.26121,2.26145,2.26077,2.26123,27900000.0
2005-08-03 06:14:00,2.2606,2.26093,2.26028,2.26033,41000000.0
2005-08-03 06:15:00,2.26032,2.26115,2.26032,2.26103,27000000.0
2005-08-03 06:16:00,2.26092,2.26114,2.26061,2.26114,24000000.0
2005-08-03 06:17:00,2.26088,2.26144,2.2608,2.26131,33200000.0
2005-08-03 06:18:00,2.26134,2.26138,2.26095,2.26122,40600000.0
2005-08-03 06:19:00,2.26147,2.26161,2.26069,2.26069,32600000.0
2005-08-03 06:20:00,2.2614,2.26151,2.26087,2.26089,39800000.0
2005-08-03 06:21:00,2.261,2.26114,2.26048,2.26101,31400000.0
2005-08-03 06:22:00,2.26085,2.26102,2.26054,2.26064,34800000.0
2005-08-03 06:23:00,2.26041,2.26096,2.26033,2.26073,25000000.0
2005-08-03 06:24:00,2.26035,2.26071,2.26019,2.26039,48500000.0
2005-08-03 06:25:00,2.26019,2.26101,2.26012,2.2608,33600000.0
2005-08-03 06:26:00,2.26077,2.26088,2.2602,2.26065,41800000.0
2005-08-03 06:27:00,2.26066,2.26071,2.26022,2.26038,20300000.0
2005-08-03 06:28:00,2.26017,2.26057,2.26017,2.26024,21600000.0
2005-08-03 06:29:00,2.26029,2.26079,2.25996,2.25996,28700000.0
2005-08-03 06:30:00,2.2602,2.26048,2.2599,2.26026,39300000.0
2005-08-03 06:31:00,2.25993,2.26049,2.25984,2.26015,53300000.0
2005-08-03 06:32:00,2.26046,2.26078,2.26012,2.26058,46300000.0
2005-08-03 06:33:00,2.26049,2.26064,2.26021,2.26029,54400000.0
2005-08-03 06:34:00,2.26045,2.26069,2.26001,2.26007,26900000.0
2005-08-03 06:35:00,2.26003,2.26084,2.26003,2.26069,28000000.0
2005-08-03 06:36:00,2.26046,2.26094,2.26046,2.26065,40500000.0
2005-08-03 06:37:00,2.26051,2.26082,2.26027,2.26027,12900000.0
2005-08-03 06:38:00,2.26035,2.26055,2.2601,2.26051,52000000.0
2005-08-03 06:39:00,2.26053,2.26106,2.26035,2.26091,45000000.0
2005-08-03 06:40:00,2.26025,2.2608,2.26025,2.2608,49700001.0
2005-08-03 06:41:00,2.26065,2.26104,2.26065,2.26078,19500000.0
2005-08-03 06:42:00,2.26092,2.26113,2.26024,2.26024,27400000.0
2005-08-03 06:43:00,2.26057,2.26084,2.26032,2.26084,29600000.0
2005-08-03 06:44:00,2.26073,2.26095,2.26023,2.26074,41800000.0
2005-08-03 06:45:00,2.26097,2.26119,2.26065,2.261,30000000.0
2005-08-03 06:46:00,2.26084,2.26095,2.26046,2.26065,36800000.0
2005-08-03 06:47:00,2.26048,2.26089,2.26027,2.26064,36300000.0
2005-08-03 06:48:00,2.26054,2.26061,2.26009,2.26012,22600000.0
2005-08-03 06:49:00,2.2604,2.26103,2.2604,2.26103,44600000.0
2005-08-03 06:50:00,2.26092,2.26106,2.26063,2.26071,30600000.0
2005-08-03 06:51:00,2.26083,2.26108,2.26083,2.26091,10600000.0
2005-08-03 06:52:00,2.26053,2.261,2.26042,2.26054,39600000.0
2005-08-03 06:53:00,2.26084,2.26098,2.26001,2.26004,31700000.0
2005-08-03 06:54:00,2.25985,2.26057,2.25982,2.2603,46699999.0
2005-08-03 06:55:00,2.26017,2.26033,2.2597,2.26026,31600000.0
2005-08-03 06:56:00,2.26044,2.26055,2.26001,2.26028,39600000.0
2005-08-03 06:57:00,2.26035,2.26044,2.26003,2.26023,25800000.0
2005-08-03 06:58:00,2.26037,2.2606,2.26005,2.26026,62400000.0
2005-08-03 06:59:00,2.26026,2.26051,2.26006,2.26046,43599999.0
2005-08-03 07:00:00,2.26039,2.26054,2.25999,2.26025,28300000.0
2005-08-03 07:01:00,2.25992,2.26025,2.25963,2.25998,45000000.0
2005-08-03 07:02:00,2.26028,2.26058,2.26018,2.26044,22900000.0
2005-08-03 07:03:00,2.26047,2.26047,2.2598,2.26023,49400000.0
2005-08-03 07:04:00,2.261,2.261,2.26002,2.26057,56800000.0
2005-08-03 07:05:00,2.25981,2.26059,2.25964,2.26042,42100000.0
2005-08-03 07:06:00,2.26056,2.26076,2.26038,2.26052,47600000.0
2005-08-03 07:07:00,2.26048,2.26095,2.26034,2.26064,24300000.0
2005-08-03 07:08:00,2.26015,2.26048,2.26003,2.26033,59900000.0
2005-08-03 07:09:00,2.26009,2.26044,2.25982,2.26001,36400000.0
2005-08-03 07:10:00,2.26008,2.26071,2.26003,2.26063,33300000.0
2005-08-03 07:11:00,2.26059,2.26071,2.25983,2.26011,45800000.0
2005-08-03 07:12:00,2.26024,2.26033,2.25991,2.26007,30100000.0
2005-08-03 07:13:00,2.26003,2.26042,2.25975,2.25975,48900000.0
2005-08-03 07:14:00,2.26012,2.26039,2.25959,2.25959,27600000.0
2005-08-03 07:15:00,2.26045,2.26045,2.25973,2.26018,27000000.0
2005-08-03 07:16:00,2.25976,2.26044,2.25976,2.26039,50400001.0
2005-08-03 07:17:00,2.25971,2.26037,2.25966,2.2598,38100000.0
2005-08-03 07:18:00,2.25989,2.26044,2.25987,2.26021,22300000.0
2005-08-03 07:19:00,2.2604,2.26042,2.25966,2.25986,41200000.0
2005-08-03 07:20:00,2.25956,2.26006,2.25928,2.26006,38700000.0
2005-08-03 07:21:00,2.26027,2.26035,2.25985,2.26021,38700000.0
2005-08-03 07:22:00,2.26017,2.26063,2.25994,2.26031,43500000.0
2005-08-03 07:23:00,2.26049,2.26076,2.26033,2.26037,58100000.0
2005-08-03 07:24:00,2.26017,2.26103,2.2601,2.26103,34400000.0
2005-08-03 07:25:00,2.26082,2.26105,2.26038,2.26039,19200000.0
2005-08-03 07:26:00,2.26029,2.26108,2.26025,2.261,40400000.0
2005-08-03 07:27:00,2.26095,2.26095,2.2603,2.26077,34100000.0
2005-08-03 07:28:00,2.26082,2.26104,2.26031,2.2607,38500000.0
2005-08-03 07:29:00,2.26024,2.26085,2.26011,2.26085,37400000.0
2005-08-03 07:30:00,2.26085,2.26091,2.26051,2.26058,28200000.0
2005-08-03 07:31:00,2.26069,2.26085,2.26043,2.2607,25600000.0
2005-08-03 07:32:00,2.26076,2.26103,2.26045,2.26095,47600000.0
2005-08-03 07:33:00,2.26094,2.26094,2.26047,2.26048,75300000.0
2005-08-03 07:34:00,2.26024,2.26064,2.25995,2.26058,27200000.0
2005-08-03 07:35:00,2.26076,2.26078,2.26035,2.26035,34900000.0
2005-08-03 07:36:00,2.26048,2.26077,2.26019,2.26077,35000000.0
2005-08-03 07:37:00,2.26093,2.2611,2.26035,2.2609,45300000.0
2005-08-03 07:38:00,2.26084,2.26105,2.26049,2.26086,40400000.0
2005-08-03 07:39:00,2.26071,2.261,2.26056,2.261,19500000.0
2005-08-03 07:40:00,2.26095,2.26109,2.26059,2.26089,70500000.0
2005-08-03 07:41:00,2.261,2.26117,2.26034,2.26081,41500000.0
2005-08-03 07:42:00,2.26081,2.26127,2.26081,2.26127,32400000.0
2005-08-03 07:43:00,2.2614,2.26141,2.26058,2.26084,43500000.0
2005-08-03 07:44:00,2.26115,2.2612,2.2609,2.26096,31000000.0
2005-08-03 07:45:00,2.26107,2.2612,2.26064,2.26064,52100000.0
2005-08-03 07:46:00,2.26095,2.26114,2.26074,2.26114,50700000.0
2005-08-03 07:47:00,2.26086,2.2612,2.26066,2.2607,48300000.0
2005-08-03 07:48:00,2.26114,2.26126,2.26092,2.26098,36100000.0
2005-08-03 07:49:00,2.26099,2.26114,2.26073,2.26092,31100000.0
2005-08-03 07:50:00,2.26082,2.26105,2.26049,2.26077,45900000.0
2005-08-03 07:51:00,2.2611,2.26122,2.26068,2.26094,43000000.0
2005-08-03 07:52:00,2.26148,2.2617,2.2611,2.26128,28000000.0
2005-08-03 07:53:00,2.26115,2.26146,2.26087,2.26131,25900000.0
2005-08-03 07:54:00,2.26137,2.26158,2.26111,2.26111,28800000.0
2005-08-03 07:55:00,2.26111,2.26173,2.26106,2.26136,30000000.0
2005-08-03 07:56:00,2.26127,2.2616,2.26064,2.26098,43200000.0
2005-08-03 07:57:00,2.26109,2.26136,2.26099,2.26128,33100000.0
2005-08-03 07:58:00,2.26095,2.26124,2.26067,2.26094,37900000.0
2005-08-03 07:59:00,2.26144,2.26144,2.26081,2.26099,29500000.0
2005-08-03 08:00:00,2.26135,2.26151,2.26109,2.26131,39300000.0
2005-08-03 08:01:00,2.26146,2.26155,2.26088,2.26139,40900000.0
2005-08-03 08:02:00,2.26088,2.26156,2.2608,2.26147,17300000.0
2005-08-03 08:03:00,2.26128,2.26163,2.26107,2.26163,37700000.0
2005-08-03 08:04:00,2.2615,2.26151,2.26098,2.26121,44400000.0
2005-08-03 08:05:00,2.26074,2.26119,2.26061,2.26071,25700000.0
2005-08-03 08:06:00,2.26083,2.26092,2.26032,2.26068,40500000.0
2005-08-03 08:07:00,2.26065,2.26133,2.26046,2.26114,30700000.0
2005-08-03 08:08:00,2.26062,2.26104,2.26062,2.26089,33999999.0
2005-08-03 08:09:00,2.26095,2.26104,2.26071,2.26088,27800000.0
2005-08-03 08:10:00,2.26058,2.26116,2.26058,2.26089,35900000.0
2005-08-03 08:11:00,2.26131,2.26164,2.26117,2.26152,35600000.0
2005-08-03 08:12:00,2.26162,2.26187,2.26117,2.26152,39400000.0
2005-08-03 08:13:00,2.26189,2.26189,2.26158,2.26173,35600000.0
2005-08-03 08:14:00,2.26181,2.26193,2.26151,2.26187,33400000.0
2005-08-03 08:15:00,2.26174,2.26207,2.26152,2.26177,52899999.0
2005-08-03 08:16:00,2.26192,2.26193,2.26139,2.26139,61599999.0
2005-08-03 08:17:00,2.26126,2.26151,2.26109,2.2612,22400000.0
2005-08-03 08:18:00,2.26116,2.26122,2.26072,2.26109,31200000.0
2005-08-03 08:19:00,2.26114,2.26127,2.26045,2.26093,69700000.0
2005-08-03 08:20:00,2.26068,2.26088,2.26023,2.26023,46900000.0
2005-08-03 08:21:00,2.25985,2.2605,2.25979,2.2605,30700000.0
2005-08-03 08:22:00,2.26023,2.26096,2.26009,2.26077,43300000.0
2005-08-03 08:23:00,2.2607,2.2608,2.26013,2.26037,25500000.0
2005-08-03 08:24:00,2.25994,2.26042,2.25976,2.26019,28400000.0
2005-08-03 08:25:00,2.26032,2.26034,2.25975,2.25984,42400000.0
2005-08-03 08:26:00,2.26007,2.26007,2.25921,2.25934,21600000.0
2005-08-03 08:27:00,2.25939,2.25965,2.25906,2.25923,27100000.0
2005-08-03 08:28:00,2.25903,2.25914,2.25848,2.25889,58200000.0
2005-08-03 08:29:00,2.25917,2.25935,2.25889,2.25896,38400000.0
2005-08-03 08:30:00,2.25904,2.25924,2.25875,2.25894,21000000.0
2005-08-03 08:31:00,2.2589,2.25898,2.25848,2.2587,69500000.0
2005-08-03 08:32:00,2.25877,2.25882,2.25823,2.25855,23900000.0
2005-08-03 08:33:00,2.25863,2.25863,2.25814,2.25814,38200000.0
2005-08-03 08:34:00,2.25856,2.2587,2.25826,2.25863,42300000.0
2005-08-03 08:35:00,2.25844,2.25914,2.25841,2.25894,43700000.0
2005-08-03 08:36:00,2.25846,2.25899,2.25841,2.25899,24400000.0
2005-08-03 08:37:00,2.2592,2.25927,2.25868,2.25897,14300000.0
2005-08-03 08:38:00,2.25905,2.25933,2.25853,2.25877,39500000.0
2005-08-03 08:39:00,2.25877,2.25898,2.25819,2.25898,42100000.0
2005-08-03 08:40:00,2.25886,2.25931,2.25863,2.259,41500000.0
2005-08-03 08:41:00,2.25882,2.25911,2.25878,2.25906,25200000.0
2005-08-03 08:42:00,2.25853,2.25864,2.25788,2.25829,45900000.0
2005-08-03 08:43:00,2.25822,2.25888,2.25808,2.25846,44000000.0
2005-08-03 08:44:00,2.25847,2.25847,2.25781,2.25808,51200000.0
2005-08-03 08:45:00,2.25772,2.25808,2.25754,2.2579,21900000.0
2005-08-03 08:46:00,2.25778,2.25851,2.25775,2.25828,40400000.0
2005-08-03 08:47:00,2.25803,2.25803,2.25763,2.25772,50600000.0
2005-08-03 08:48:00,2.25777,2.25787,2.25707,2.25751,36300000.0
2005-08-03 08:49:00,2.25765,2.25788,2.2575,2.25768,62700000.0
2005-08-03 08:50:00,2.25795,2.2582,2.25772,2.2582,26100000.0
2005-08-03 08:51:00,2.25781,2.25817,2.2577,2.2579,27800000.0
2005-08-03 08:52:00,2.25767,2.25826,2.25767,2.25806,42900000.0
2005-08-03 08:53:00,2.25828,2.2587,2.25769,2.2587,31200000.0
2005-08-03 08:54:00,2.25865,2.25885,2.25811,2.25834,47300000.0
2005-08-03 08:55:00,2.25825,2.25868,2.25798,2.25819,46100000.0
2005-08-03 08:56:00,2.25773,2.2581,2.25762,2.25784,29200000.0
2005-08-03 08:57:00,2.25796,2.25818,2.25766,2.25797,47000000.0
2005-08-03 08:58:00,2.25798,2.25805,2.25753,2.25781,34800000.0
2005-08-03 08:59:00,2.25772,2.25772,2.25715,2.25748,51800000.0
2005-08-03 09:00:00,2.25762,2.25764,2.25711,2.25737,43300000.0
2005-08-03 09:01:00,2.25773,2.25779,2.25739,2.25767,34500000.0
2005-08-03 09:02:00,2.25777,2.25807,2.2576,2.2578,22700000.0
2005-08-03 09:03:00,2.25795,2.2582,2.2577,2.25801,28000000.0
2005-08-03 09:04:00,2.25788,2.25816,2.25771,2.258,19200000.0
2005-08-03 09:05:00,2.25758,2.25833,2.25758,2.25807,39900000.0
2005-08-03 09:06:00,2.25805,2.2584,2.25797,2.25821,32900000.0
2005-08-03 09:07:00,2.25798,2.25833,2.25778,2.25819,28000000.0
2005-08-03 09:08:00,2.2584,2.25858,2.25802,2.25818,66700000.0
2005-08-03 09:09:00,2.25782,2.25836,2.25773,2.25834,25200000.0
2005-08-03 09:10:00,2.25801,2.25826,2.25801,2.25819,31700000.0
2005-08-03 09:11:00,2.25797,2.25844,2.25797,2.25834,27600000.0
2005-08-03 09:12:00,2.25852,2.25858,2.25796,2.25796,47099999.0
2005-08-03 09:13:00,2.25813,2.25827,2.25748,2.25802,58000000.0
2005-08-03 09:14:00,2.2582,2.2582,2.25766,2.25796,44600000.0
2005-08-03 09:15:00,2.25803,2.2582,2.25719,2.25723,55700000.0
2005-08-03 09:16:00,2.25757,2.25782,2.25735,2.25735,23100000.0
2005-08-03 09:17:00,2.25735,2.25763,2.25696,2.25715,47600000.0
2005-08-03 09:18:00,2.25657,2.25749,2.2564,2.25658,39100000.0
2005-08-03 09:19:00,2.25652,2.25667,2.25609,2.2563,32000000.0
2005-08-03 09:20:00,2.25605,2.25664,2.25596,2.25649,33900000.0
2005-08-03 09:21:00,2.25704,2.25733,2.25658,2.25704,37100000.0
2005-08-03 09:22:00,2.25711,2.25718,2.25682,2.257,52500000.0
2005-08-03 09:23:00,2.25706,2.25748,2.25685,2.25748,28500000.0
2005-08-03 09:24:00,2.25708,2.25794,2.25701,2.25793,34000000.0
2005-08-03 09:25:00,2.25795,2.25795,2.25728,2.25766,48700000.0
2005-08-03 09:26:00,2.25742,2.25753,2.25699,2.25749,26300000.0
2005-08-03 09:27:00,2.25777,2.25777,2.25722,2.25749,35900000.0
2005-08-03 09:28:00,2.25763,2.25764,2.25714,2.25727,30000000.0
2005-08-03 09:29:00,2.25742,2.25766,2.25695,2.25744,38800000.0
2005-08-03 09:30:00,2.25737,2.25784,2.2573,2.25754,31500000.0
2005-08-03 09:31:00,2.25739,2.25781,2.25719,2.25758,40700000.0
2005-08-03 09:32:00,2.25728,2.25768,2.25715,2.2574,48900000.0
2005-08-03 09:33:00,2.25753,2.25792,2.25723,2.25787,41400000.0
2005-08-03 09:34:00,2.25734,2.25763,2.25705,2.25735,38400000.0
2005-08-03 09:35:00,2.25751,2.25775,2.25722,2.25736,58000000.0
2005-08-03 09:36:00,2.25735,2.25751,2.25708,2.25742,36400000.0
2005-08-03 09:37:00,2.25715,2.25741,2.25685,2.25712,33300000.0
2005-08-03 09:38:00,2.25714,2.25749,2.25695,2.25701,45100000.0
2005-08-03 09:39:00,2.25728,2.25773,2.25709,2.25735,32400000.0
2005-08-03 09:40:00,2.25714,2.25754,2.25705,2.25709,38700000.0
2005-08-03 09:41:00,2.25732,2.25747,2.25693,2.25702,24700000.0
2005-08-03 09:42:00,2.25684,2.25754,2.25683,2.25754,25000000.0
2005-08-03 09:43:00,2.25687,2.25712,2.25679,2.25709,20300000.0
2005-08-03 09:44:00,2.25696,2.25724,2.25662,2.25684,28900000.0
2005-08-03 09:45:00,2.25672,2.2571,2.25668,2.25693,53700000.0
2005-08-03 09:46:00,2.25671,2.25756,2.25671,2.25739,30100000.0
2005-08-03 09:47:00,2.25725,2.25745,2.2572,2.2574,45100000.0
2005-08-03 09:48:00,2.25744,2.25744,2.25651,2.25663,44700000.0
2005-08-03 09:49:00,2.25668,2.25742,2.2566,2.25711,56600000.0
2005-08-03 09:50:00,2.25697,2.25729,2.25681,2.25682,36400000.0
2005-08-03 09:51:00,2.25704,2.25749,2.25665,2.25745,27600000.0
2005-08-03 09:52:00,2.25747,2.25747,2.25671,2.25694,50600000.0
2005-08-03 09:53:00,2.25691,2.25697,2.25643,2.25674,33500000.0
2005-08-03 09:54:00,2.25703,2.25703,2.25657,2.25684,63500000.0
2005-08-03 09:55:00,2.25703,2.25715,2.25669,2.25689,31500000.0
2005-08-03 09:56:00,2.25707,2.25735,2.25674,2.25683,27400000.0
2005-08-03 09:57:00,2.2571,2.25739,2.25695,2.2571,34800000.0
2005-08-03 09:58:00,2.25743,2.25745,2.25671,2.25701,36000000.0
2005-08-03 09:59:00,2.25693,2.25713,2.25667,2.25667,34900000.0
2005-08-03 10:00:00,2.25665,2.25686,2.25618,2.25618,33900000.0
2005-08-03 10:01:00,2.25634,2.2567,2.25623,2.25654,40700000.0
2005-08-03 10:02:00,2.25709,2.25709,2.25654,2.25687,20000000.0
2005-08-03 10:03:00,2.25721,2.25721,2.25632,2.25637,38500000.0
2005-08-03 10:04:00,2.25633,2.2567,2.25603,2.2564,64600000.0
2005-08-03 10:05:00,2.2564,2.25655,2.25596,2.25606,18900000.0
2005-08-03 10:06:00,2.25632,2.2565,2.25605,2.25623,75800000.0
2005-08-03 10:07:00,2.25625,2.2567,2.25606,2.2565,33000000.0
2005-08-03 10:08:00,2.25619,2.25649,2.25604,2.25607,56300000.0
2005-08-03 10:09:00,2.25607,2.25639,2.25604,2.25609,30200000.0
2005-08-03 10:10:00,2.25591,2.25635,2.25573,2.25621,24000000.0
2005-08-03 10:11:00,2.25595,2.25626,2.25574,2.25598,28400000.0
2005-08-03 10:12:00,2.25588,2.25649,2.25566,2.2562,29400000.0
2005-08-03 10:13:00,2.25581,2.25649,2.25567,2.25649,27100000.0
2005-08-03 10:14:00,2.25667,2.25678,2.25603,2.25634,28200000.0
2005-08-03 10:15:00,2.25648,2.25678,2.25619,2.25631,40200000.0
2005-08-03 10:16:00,2.25572,2.25676,2.25572,2.25676,51900000.0
2005-08-03 10:17:00,2.25646,2.25672,2.25617,2.25641,33600000.0
2005-08-03 10:18:00,2.25647,2.25668,2.25598,2.25641,30600000.0
2005-08-03 10:19:00,2.25583,2.25638,2.25578,2.25602,39600000.0
2005-08-03 10:20:00,2.25604,2.25632,2.25539,2.25539,17100000.0
2005-08-03 10:21:00,2.25575,2.256,2.25527,2.256,55700000.0
2005-08-03 10:22:00,2.25551,2.25607,2.25551,2.25593,45600000.0
2005-08-03 10:23:00,2.25568,2.25583,2.25543,2.2555,47800000.0
2005-08-03 10:24:00,2.25526,2.25567,2.2552,2.2554,37300000.0
2005-08-03 10:25:00,2.2553,2.25551,2.2551,2.25543,46600000.0
2005-08-03 10:26:00,2.25553,2.2557,2.25521,2.2555,42300000.0
2005-08-03 10:27:00,2.25531,2.25566,2.25506,2.25535,35500000.0
2005-08-03 10:28:00,2.2556,2.25567,2.25493,2.25527,37300000.0
2005-08-03 10:29:00,2.25546,2.25565,2.25521,2.25544,23300000.0
2005-08-03 10:30:00,2.2562,2.25644,2.25575,2.25584,31800000.0
2005-08-03 10:31:00,2.25585,2.25655,2.25553,2.25655,52800000.0
2005-08-03 10:32:00,2.25662,2.25695,2.25637,2.25688,31100000.0
2005-08-03 10:33:00,2.25688,2.25764,2.25683,2.25739,30700000.0
2005-08-03 10:34:00,2.25717,2.25721,2.25668,2.25684,64700000.0
2005-08-03 10:35:00,2.25702,2.25718,2.25649,2.25715,56400000.0
2005-08-03 10:36:00,2.25705,2.25746,2.25693,2.25704,41800000.0
2005-08-03 10:37:00,2.2568,2.25718,2.25663,2.2568,34800000.0
2005-08-03 10:38:00,2.257,2.2572,2.25655,2.25695,39500000.0
2005-08-03 10:39:00,2.2567,2.25691,2.25645,2.25673,34100000.0
2005-08-03 10:40:00,2.25714,2.25714,2.25581,2.25581,25200000.0
2005-08-03 10:41:00,2.2563,2.25677,2.25605,2.25611,44500000.0
2005-08-03 10:42:00,2.2561,2.25646,2.2558,2.25646,30700000.0
2005-08-03 10:43:00,2.25621,2.25673,2.25621,2.2567,27600000.0
2005-08-03 10:44:00,2.25601,2.2565,2.25601,2.25637,41500000.0
2005-08-03 10:45:00,2.25628,2.25664,2.25615,2.25644,31900000.0
2005-08-03 10:46:00,2.25667,2.25667,2.25595,2.25628,47900000.0
2005-08-03 10:47:00,2.25651,2.2567,2.2559,2.25638,24000000.0
2005-08-03 10:48:00,2.25628,2.25655,2.25603,2.25635,40200000.0
2005-08-03 10:49:00,2.2559,2.25661,2.25577,2.25661,14000000.0
2005-08-03 10:50:00,2.25628,2.25654,2.25611,2.25638,44000000.0
2005-08-03 10:51:00,2.25641,2.25663,2.25628,2.25657,32500000.0
2005-08-03 10:52:00,2.25645,2.25661,2.25621,2.25646,40000000.0
2005-08-03 10:53:00,2.25615,2.25655,2.25591,2.25624,57400000.0
2005-08-03 10:54:00,2.25637,2.25643,2.25578,2.25602,42299999.0
2005-08-03 10:55:00,2.25608,2.25638,2.25596,2.25628,56700000.0
2005-08-03 10:56:00,2.25597,2.25623,2.25588,2.25614,22200000.0
2005-08-03 10:57:00,2.2556,2.2558,2.25528,2.2554,39600000.0
2005-08-03 10:58:00,2.25508,2.25572,2.25508,2.25537,36400000.0
2005-08-03 10:59:00,2.25525,2.25572,2.25501,2.25537,64100000.0
2005-08-03 11:00:00,2.25501,2.25583,2.25492,2.25564,38100000.0
2005-08-03 11:01:00,2.25537,2.25552,2.2549,2.25494,58500000.0
2005-08-03 11:02:00,2.25358,2.25403,2.25268,2.2527,39900000.0
2005-08-03 11:03:00,2.2517,2.25173,2.25131,2.25135,30800000.0
2005-08-03 11:04:00,2.2513,2.25169,2.25082,2.25148,51600000.0
2005-08-03 11:05:00,2.25118,2.25185,2.25112,2.25148,39600000.0
2005-08-03 11:06:00,2.2516,2.25256,2.25147,2.25256,40500000.0
2005-08-03 11:07:00,2.25217,2.25249,2.25164,2.25164,19300000.0
2005-08-03 11:08:00,2.25185,2.25205,2.25095,2.25095,20800000.0
2005-08-03 11:09:00,2.25119,2.25136,2.25097,2.2513,27600000.0
2005-08-03 11:10:00,2.25105,2.25212,2.25105,2.2519,42600000.0
2005-08-03 11:11:00,2.25202,2.25238,2.25165,2.25238,54600000.0
2005-08-03 11:12:00,2.25256,2.25276,2.25226,2.25276,29100000.0
2005-08-03 11:13:00,2.25263,2.25278,2.25248,2.25272,43400000.0
2005-08-03 11:14:00,2.2529,2.2533,2.25269,2.25301,38400000.0
2005-08-03 11:15:00,2.25297,2.2532,2.2529,2.2532,39800000.0
2005-08-03 11:16:00,2.25263,2.25326,2.25259,2.25307,32000000.0
2005-08-03 11:17:00,2.2534,2.25358,2.25295,2.25318,38000000.0
2005-08-03 11:18:00,2.25345,2.25455,2.25336,2.25432,33200000.0
2005-08-03 11:19:00,2.25418,2.25464,2.254,2.25411,36900000.0
2005-08-03 11:20:00,2.25353,2.25415,2.25334,2.25384,44400000.0
2005-08-03 11:21:00,2.25361,2.25377,2.2532,2.25348,33800000.0
2005-08-03 11:22:00,2.25345,2.25437,2.25333,2.2543,23400000.0
2005-08-03 11:23:00,2.25397,2.25403,2.25344,2.25344,37900000.0
2005-08-03 11:24:00,2.2532,2.25331,2.25252,2.25252,35900000.0
2005-08-03 11:25:00,2.25223,2.25262,2.25197,2.25253,40100000.0
2005-08-03 11:26:00,2.25245,2.2533,2.25245,2.25317,51900000.0
2005-08-03 11:27:00,2.25294,2.25313,2.2526,2.2526,29200000.0
2005-08-03 11:28:00,2.25241,2.25369,2.25232,2.25369,60900000.0
2005-08-03 11:29:00,2.2535,2.25383,2.25313,2.25325,47800000.0
2005-08-03 11:30:00,2.25338,2.25436,2.25327,2.25433,44600000.0
2005-08-03 11:31:00,2.25402,2.25425,2.25368,2.25383,27600000.0
2005-08-03 11:32:00,2.254,2.25424,2.25324,2.25327,29600000.0
2005-08-03 11:33:00,2.25305,2.25385,2.25297,2.25375,72399999.0
2005-08-03 11:34:00,2.25331,2.25344,2.25312,2.25323,46900000.0
2005-08-03 11:35:00,2.2533,2.25363,2.25305,2.25316,24400000.0
2005-08-03 11:36:00,2.2532,2.25354,2.25258,2.25325,47300000.0
2005-08-03 11:37:00,2.25343,2.25358,2.25331,2.25358,17000000.0
2005-08-03 11:38:00,2.25353,2.25398,2.2535,2.25355,65900000.0
2005-08-03 11:39:00,2.25399,2.2542,2.25351,2.25378,49200000.0
2005-08-03 11:40:00,2.25378,2.25441,2.25363,2.25441,34500000.0
2005-08-03 11:41:00,2.25401,2.25445,2.25395,2.2544,40200000.0
2005-08-03 11:42:00,2.25415,2.25479,2.25414,2.25473,33500000.0
2005-08-03 11:43:00,2.25507,2.25573,2.255,2.25573,52700000.0
2005-08-03 11:44:00,2.25602,2.25609,2.25512,2.25534,48300001.0
2005-08-03 11:45:00,2.25526,2.25582,2.25498,2.25582,45700001.0
2005-08-03 11:46:00,2.25559,2.25591,2.25528,2.25576,37800000.0
2005-08-03 11:47:00,2.25582,2.25589,2.25523,2.25559,57200000.0
2005-08-03 11:48:00,2.25599,2.25636,2.25565,2.25565,31800000.0
2005-08-03 11:49:00,2.25602,2.25693,2.25602,2.2565,32500000.0
2005-08-03 11:50:00,2.2564,2.25651,2.25603,2.25603,43700000.0
2005-08-03 11:51:00,2.25603,2.25633,2.25567,2.25598,37600000.0
2005-08-03 11:52:00,2.2554,2.25633,2.25532,2.25633,29000000.0
2005-08-03 11:53:00,2.25627,2.25658,2.256,2.25638,22400000.0
2005-08-03 11:54:00,2.257,2.25725,2.2561,2.25706,31200000.0
2005-08-03 11:55:00,2.25739,2.25754,2.25684,2.25685,38200000.0
2005-08-03 11:56:00,2.25663,2.25686,2.25641,2.25664,34100000.0
2005-08-03 11:57:00,2.25675,2.25695,2.2565,2.25695,30400000.0
2005-08-03 11:58:00,2.25655,2.25707,2.25624,2.25704,28300000.0
2005-08-03 11:59:00,2.25694,2.25694,2.25635,2.25654,39800000.0
2005-08-03 12:00:00,2.25622,2.25657,2.25591,2.25591,34600000.0
2005-08-03 12:01:00,2.25582,2.25593,2.25532,2.25593,54800000.0
2005-08-03 12:02:00,2.25581,2.2563,2.25575,2.25605,27000000.0
2005-08-03 12:03:00,2.25608,2.2563,2.25548,2.25554,32500000.0
2005-08-03 12:04:00,2.2553,2.25582,2.25517,2.25569,28000000.0
2005-08-03 12:05:00,2.25547,2.25572,2.25514,2.25524,47500000.0
2005-08-03 12:06:00,2.25562,2.25567,2.2549,2.25526,21500000.0
2005-08-03 12:07:00,2.25523,2.25561,2.255,2.25537,31700000.0
2005-08-03 12:08:00,2.25542,2.25573,2.25532,2.25534,48000000.0
2005-08-03 12:09:00,2.25537,2.25548,2.25522,2.25525,34700000.0
2005-08-03 12:10:00,2.2554,2.2554,2.25494,2.25496,19500000.0
2005-08-03 12:11:00,2.25493,2.25506,2.25384,2.25456,47300000.0
2005-08-03 12:12:00,2.25461,2.25549,2.25458,2.25549,24500000.0
2005-08-03 12:13:00,2.25526,2.2554,2.25485,2.25498,31400000.0
2005-08-03 12:14:00,2.25506,2.25552,2.25487,2.2553,47400000.0
2005-08-03 12:15:00,2.25531,2.25549,2.25488,2.25506,30300000.0
2005-08-03 12:16:00,2.25481,2.25507,2.25463,2.25495,46800000.0
2005-08-03 12:17:00,2.25549,2.25553,2.25494,2.25511,38000000.0
2005-08-03 12:18:00,2.25529,2.25539,2.25441,2.25455,40200000.0
2005-08-03 12:19:00,2.25441,2.25534,2.25439,2.25518,30300000.0
2005-08-03 12:20:00,2.25522,2.25522,2.25446,2.25464,39800000.0
2005-08-03 12:21:00,2.25489,2.25513,2.25459,2.25483,35200000.0
2005-08-03 12:22:00,2.2546,2.25481,2.2542,2.25466,21300000.0
2005-08-03 12:23:00,2.25443,2.25488,2.25407,2.25469,50300000.0
2005-08-03 12:24:00,2.25463,2.25491,2.25443,2.25467,40000000.0
2005-08-03 12:25:00,2.25425,2.25466,2.25402,2.25418,39400000.0
2005-08-03 12:26:00,2.25421,2.25435,2.25351,2.25351,35000000.0
2005-08-03 12:27:00,2.25366,2.25412,2.25357,2.25409,43600000.0
2005-08-03 12:28:00,2.25411,2.25446,2.25404,2.2544,37600000.0
2005-08-03 12:29:00,2.25472,2.25472,2.25343,2.25395,51500000.0
2005-08-03 12:30:00,2.25345,2.2538,2.25321,2.25359,30500000.0
2005-08-03 12:31:00,2.25347,2.25405,2.25344,2.25384,37000000.0
2005-08-03 12:32:00,2.25405,2.25429,2.2535,2.25377,25600000.0
2005-08-03 12:33:00,2.25402,2.25403,2.25358,2.25393,29700000.0
2005-08-03 12:34:00,2.25388,2.25394,2.25336,2.25364,48100000.0
2005-08-03 12:35:00,2.25357,2.25372,2.25308,2.25361,56900000.0
2005-08-03 12:36:00,2.25386,2.25386,2.25301,2.25301,38400000.0
2005-08-03 12:37:00,2.25336,2.25377,2.25321,2.25367,45900000.0
2005-08-03 12:38:00,2.25343,2.25392,2.25332,2.25392,59100000.0
2005-08-03 12:39:00,2.25363,2.25408,2.25362,2.25395,28300000.0
2005-08-03 12:40:00,2.25379,2.25428,2.25372,2.25392,61700000.0
2005-08-03 12:41:00,2.25401,2.25414,2.25351,2.25382,40000000.0
2005-08-03 12:42:00,2.25395,2.25415,2.2538,2.25391,38900000.0
2005-08-03 12:43:00,2.25349,2.25387,2.25337,2.25343,28300000.0
2005-08-03 12:44:00,2.25356,2.25435,2.25344,2.25414,29800000.0
2005-08-03 12:45:00,2.25427,2.25442,2.25334,2.25355,27300000.0
2005-08-03 12:46:00,2.25343,2.25376,2.25335,2.25366,47700000.0
2005-08-03 12:47:00,2.25375,2.25383,2.25303,2.25358,61800000.0
2005-08-03 12:48:00,2.25358,2.25383,2.25348,2.25362,41000000.0
2005-08-03 12:49:00,2.25369,2.25371,2.25318,2.25352,28600000.0
2005-08-03 12:50:00,2.25397,2.25397,2.25332,2.25381,33400000.0
2005-08-03 12:51:00,2.25392,2.2541,2.2528,2.2535,25600000.0
2005-08-03 12:52:00,2.25348,2.254,2.25324,2.25366,33000000.0
2005-08-03 12:53:00,2.25309,2.25437,2.25284,2.25369,37100000.0
2005-08-03 12:54:00,2.25329,2.25349,2.25306,2.25348,36000000.0
2005-08-03 12:55:00,2.25342,2.25357,2.25313,2.2534,63900000.0
2005-08-03 12:56:00,2.2534,2.25366,2.25301,2.25345,25300000.0
2005-08-03 12:57:00,2.25331,2.25345,2.25308,2.2531,32600000.0
2005-08-03 12:58:00,2.25319,2.25349,2.25292,2.25345,45900000.0
2005-08-03 12:59:00,2.25316,2.25342,2.25283,2.25322,35100000.0
2005-08-03 13:00:00,2.25333,2.25339,2.25273,2.25296,43900000.0
2005-08-03 13:01:00,2.25314,2.25319,2.25263,2.25282,74300000.0
2005-08-03 13:02:00,2.25347,2.25361,2.25271,2.25338,43200000.0
2005-08-03 13:03:00,2.25405,2.25457,2.25405,2.25444,26600000.0
2005-08-03 13:04:00,2.25469,2.25476,2.2542,2.25448,28400000.0
2005-08-03 13:05:00,2.25478,2.25478,2.25431,2.25439,28600000.0
2005-08-03 13:06:00,2.25428,2.25481,2.2542,2.25463,27900000.0
2005-08-03 13:07:00,2.2547,2.2548,2.25431,2.25451,50000000.0
2005-08-03 13:08:00,2.25448,2.25491,2.25437,2.25465,49200000.0
2005-08-03 13:09:00,2.25459,2.25462,2.25417,2.25454,30100000.0
2005-08-03 13:10:00,2.25396,2.2542,2.25376,2.25398,42600000.0
2005-08-03 13:11:00,2.25378,2.2543,2.25356,2.25429,35200000.0
2005-08-03 13:12:00,2.25407,2.25431,2.25387,2.25396,46600000.0
2005-08-03 13:13:00,2.25416,2.25472,2.25412,2.25458,47000000.0
2005-08-03 13:14:00,2.25467,2.25474,2.25429,2.25461,33200000.0
2005-08-03 13:15:00,2.25423,2.25458,2.2541,2.25426,48000000.0
2005-08-03 13:16:00,2.25405,2.25443,2.25402,2.25428,51900000.0
2005-08-03 13:17:00,2.25387,2.25429,2.25358,2.25409,28000000.0
2005-08-03 13:18:00,2.25432,2.25452,2.25367,2.25432,44400000.0
2005-08-03 13:19:00,2.25441,2.25445,2.25377,2.25403,42200000.0
2005-08-03 13:20:00,2.25425,2.25518,2.25425,2.255,12000000.0
2005-08-03 13:21:00,2.25531,2.25547,2.25473,2.25518,32600000.0
2005-08-03 13:22:00,2.25506,2.25546,2.25493,2.25505,38600000.0
2005-08-03 13:23:00,2.25483,2.25512,2.25462,2.25509,44000000.0
2005-08-03 13:24:00,2.25478,2.25516,2.25478,2.25493,28700000.0
2005-08-03 13:25:00,2.25445,2.25529,2.25445,2.25505,33200000.0
2005-08-03 13:26:00,2.25488,2.25515,2.25463,2.25514,47400000.0
2005-08-03 13:27:00,2.25489,2.25506,2.25457,2.25466,30800000.0
2005-08-03 13:28:00,2.25488,2.25492,2.25443,2.25478,44300000.0
2005-08-03 13:29:00,2.25519,2.25523,2.25462,2.25481,33000000.0
2005-08-03 13:30:00,2.25476,2.25539,2.25452,2.25539,23800000.0
2005-08-03 13:31:00,2.25476,2.25554,2.25443,2.25554,35200000.0
2005-08-03 13:32:00,2.25531,2.25574,2.25521,2.25523,29300000.0
2005-08-03 13:33:00,2.25514,2.25541,2.25503,2.25513,41700000.0
2005-08-03 13:34:00,2.25522,2.25558,2.25493,2.25534,40800000.0
2005-08-03 13:35:00,2.25522,2.25556,2.25492,2.25554,48200000.0
2005-08-03 13:36:00,2.255,2.25548,2.25484,2.2553,41300000.0
2005-08-03 13:37:00,2.25507,2.25543,2.25483,2.25518,35800000.0
2005-08-03 13:38:00,2.25542,2.25542,2.25432,2.25479,58800000.0
2005-08-03 13:39:00,2.25503,2.25526,2.2547,2.25505,55800000.0
2005-08-03 13:40:00,2.25512,2.25521,2.25451,2.25483,40200000.0
2005-08-03 13:41:00,2.25444,2.25485,2.25433,2.25468,30100000.0
2005-08-03 13:42:00,2.25459,2.25474,2.2542,2.25462,65399998.0
2005-08-03 13:43:00,2.2543,2.25467,2.25427,2.25431,28000000.0
2005-08-03 13:44:00,2.25452,2.25468,2.25393,2.2542,32800000.0
2005-08-03 13:45:00,2.2544,2.2546,2.25411,2.25438,28100000.0
2005-08-03 13:46:00,2.25483,2.25505,2.25455,2.25505,37100000.0
2005-08-03 13:47:00,2.2549,2.25573,2.25484,2.25567,39400000.0
2005-08-03 13:48:00,2.25574,2.25592,2.25532,2.25545,23000000.0
2005-08-03 13:49:00,2.25553,2.25568,2.25521,2.2555,36500000.0
2005-08-03 13:50:00,2.25568,2.25571,2.25549,2.25565,25400000.0
2005-08-03 13:51:00,2.25536,2.25577,2.25535,2.25557,16200000.0
2005-08-03 13:52:00,2.25578,2.25619,2.25558,2.25606,55300000.0
2005-08-03 13:53:00,2.25604,2.25604,2.25519,2.25586,51200000.0
2005-08-03 13:54:00,2.25553,2.25564,2.25533,2.25533,18600000.0
2005-08-03 13:55:00,2.25482,2.25545,2.25482,2.25545,36100000.0
2005-08-03 13:56:00,2.25528,2.25593,2.25513,2.2559,36600000.0
2005-08-03 13:57:00,2.25566,2.25614,2.25566,2.25614,46300000.0
2005-08-03 13:58:00,2.25591,2.256,2.25572,2.25585,32200000.0
2005-08-03 13:59:00,2.25537,2.25558,2.25511,2.25546,51400001.0
2005-08-03 14:00:00,2.25548,2.25557,2.25491,2.25515,39500000.0
2005-08-03 14:01:00,2.25481,2.25544,2.25471,2.25534,27800000.0
2005-08-03 14:02:00,2.25485,2.25507,2.25452,2.25471,38400000.0
2005-08-03 14:03:00,2.25425,2.25463,2.25393,2.25456,30100000.0
2005-08-03 14:04:00,2.25449,2.25464,2.25419,2.25454,39900000.0
2005-08-03 14:05:00,2.25424,2.25446,2.25397,2.25426,34800000.0
2005-08-03 14:06:00,2.25393,2.25417,2.25382,2.25382,35500000.0
2005-08-03 14:07:00,2.25394,2.25418,2.25359,2.25382,57300000.0
2005-08-03 14:08:00,2.25371,2.25441,2.25351,2.25423,43000000.0
2005-08-03 14:09:00,2.25442,2.25453,2.25388,2.25415,33400000.0
2005-08-03 14:10:00,2.2535,2.25446,2.2535,2.2543,38600000.0
2005-08-03 14:11:00,2.25408,2.25443,2.25389,2.25406,40000000.0
2005-08-03 14:12:00,2.25468,2.25487,2.25406,2.25448,36100000.0
2005-08-03 14:13:00,2.25469,2.25471,2.25433,2.25446,20500000.0
2005-08-03 14:14:00,2.25465,2.25505,2.25458,2.25493,40000000.0
2005-08-03 14:15:00,2.25475,2.2549,2.25435,2.25462,32600000.0
2005-08-03 14:16:00,2.25476,2.25489,2.25433,2.25463,20100000.0
2005-08-03 14:17:00,2.25463,2.25498,2.25431,2.25431,40100000.0
2005-08-03 14:18:00,2.25432,2.25442,2.25362,2.25373,46200000.0
2005-08-03 14:19:00,2.25367,2.25402,2.25337,2.25337,36900000.0
2005-08-03 14:20:00,2.25392,2.25392,2.25312,2.25334,46200000.0
2005-08-03 14:21:00,2.25263,2.25305,2.25232,2.25232,44900000.0
2005-08-03 14:22:00,2.25269,2.2527,2.25204,2.25211,22900000.0
2005-08-03 14:23:00,2.25194,2.25214,2.25161,2.25192,32700000.0
2005-08-03 14:24:00,2.25209,2.25217,2.25152,2.25195,35000000.0
2005-08-03 14:25:00,2.25205,2.25242,2.25151,2.25162,39700000.0
2005-08-03 14:26:00,2.25148,2.25195,2.25138,2.25185,60600000.0
2005-08-03 14:27:00,2.25188,2.25209,2.2514,2.25184,43300000.0
2005-08-03 14:28:00,2.25166,2.25175,2.25128,2.25149,39900000.0
2005-08-03 14:29:00,2.25161,2.25165,2.25131,2.25143,22800000.0
2005-08-03 14:30:00,2.25159,2.25173,2.25126,2.25173,63500001.0
2005-08-03 14:31:00,2.25196,2.2522,2.2517,2.25212,41200000.0
2005-08-03 14:32:00,2.2518,2.25212,2.25151,2.25199,42700000.0
2005-08-03 14:33:00,2.25212,2.25237,2.25184,2.25215,31400000.0
2005-08-03 14:34:00,2.2522,2.25227,2.25199,2.25211,31400000.0
2005-08-03 14:35:00,2.25201,2.25247,2.25185,2.25222,42700000.0
2005-08-03 14:36:00,2.25213,2.25221,2.25182,2.25214,28900000.0
2005-08-03 14:37:00,2.25222,2.25237,2.252,2.25205,70300001.0
2005-08-03 14:38:00,2.25214,2.25238,2.25195,2.25234,22400000.0
2005-08-03 14:39:00,2.25255,2.25255,2.25181,2.25184,18400000.0
2005-08-03 14:40:00,2.25187,2.25255,2.25177,2.25209,62800000.0
2005-08-03 14:41:00,2.25193,2.25209,2.25157,2.25174,20500000.0
2005-08-03 14:42:00,2.25209,2.25225,2.25173,2.25225,39000000.0
2005-08-03 14:43:00,2.25205,2.25205,2.251,2.25108,27600000.0
2005-08-03 14:44:00,2.25162,2.25166,2.25084,2.25102,21200000.0
2005-08-03 14:45:00,2.25114,2.25121,2.25047,2.25047,37000000.0
2005-08-03 14:46:00,2.25028,2.25068,2.25021,2.25041,22200000.0
2005-08-03 14:47:00,2.25014,2.25048,2.25005,2.25025,35800000.0
2005-08-03 14:48:00,2.25008,2.25039,2.24986,2.25005,37200000.0
2005-08-03 14:49:00,2.25019,2.25029,2.24953,2.24958,37200000.0
2005-08-03 14:50:00,2.24957,2.25049,2.24957,2.25049,26700000.0
2005-08-03 14:51:00,2.25042,2.25042,2.24983,2.24984,49400000.0
2005-08-03 14:52:00,2.25025,2.25077,2.25013,2.25068,35600000.0
2005-08-03 14:53:00,2.25049,2.25076,2.25039,2.25061,64400000.0
2005-08-03 14:54:00,2.25072,2.25082,2.25034,2.25059,38100000.0
2005-08-03 14:55:00,2.25018,2.25069,2.25006,2.25049,28100000.0
2005-08-03 14:56:00,2.25018,2.25072,2.25003,2.25053,36400000.0
2005-08-03 14:57:00,2.25053,2.2507,2.24999,2.25046,46000000.0
2005-08-03 14:58:00,2.25018,2.25047,2.24999,2.25043,72400000.0
2005-08-03 14:59:00,2.25044,2.2509,2.25032,2.25081,36700000.0
2005-08-03 15:00:00,2.25085,2.25099,2.25044,2.25046,38000000.0
2005-08-03 15:01:00,2.25068,2.25084,2.25042,2.25059,27100000.0
2005-08-03 15:02:00,2.25065,2.25074,2.25045,2.25058,36200000.0
2005-08-03 15:03:00,2.25029,2.25081,2.25013,2.25081,21500000.0
2005-08-03 15:04:00,2.25068,2.2513,2.25068,2.25109,35200000.0
2005-08-03 15:05:00,2.2511,2.25163,2.25096,2.25145,29500000.0
2005-08-03 15:06:00,2.25099,2.25154,2.25099,2.25125,36400000.0
2005-08-03 15:07:00,2.25124,2.25154,2.25096,2.25111,22800000.0
2005-08-03 15:08:00,2.25121,2.25149,2.25094,2.25139,30500000.0
2005-08-03 15:09:00,2.25115,2.25182,2.25109,2.25182,36400000.0
2005-08-03 15:10:00,2.2518,2.25181,2.2512,2.25172,29000000.0
2005-08-03 15:11:00,2.25175,2.25203,2.2514,2.25201,42800000.0
2005-08-03 15:12:00,2.25215,2.25228,2.25176,2.25184,60400002.0
2005-08-03 15:13:00,2.25209,2.25209,2.2513,2.2513,38300001.0
2005-08-03 15:14:00,2.25217,2.25217,2.25163,2.25188,21900000.0
2005-08-03 15:15:00,2.25203,2.25242,2.25184,2.25242,25100000.0
2005-08-03 15:16:00,2.25212,2.25241,2.25189,2.2522,20900000.0
2005-08-03 15:17:00,2.25198,2.25262,2.25185,2.25222,43700000.0
2005-08-03 15:18:00,2.2524,2.2524,2.25148,2.25195,51500000.0
2005-08-03 15:19:00,2.25179,2.25241,2.25179,2.25218,45600000.0
2005-08-03 15:20:00,2.25236,2.25249,2.25216,2.25237,34000000.0
2005-08-03 15:21:00,2.25218,2.25234,2.25191,2.2521,24800000.0
2005-08-03 15:22:00,2.25185,2.25229,2.25173,2.25217,44500000.0
2005-08-03 15:23:00,2.25211,2.25221,2.25135,2.25138,30800000.0
2005-08-03 15:24:00,2.25141,2.25197,2.25141,2.25197,21000000.0
2005-08-03 15:25:00,2.25183,2.25207,2.25168,2.252,46400000.0
2005-08-03 15:26:00,2.25165,2.25218,2.25152,2.25189,24000000.0
2005-08-03 15:27:00,2.25235,2.25255,2.25193,2.25226,23700000.0
2005-08-03 15:28:00,2.25213,2.25275,2.25204,2.25218,39500000.0
2005-08-03 15:29:00,2.25248,2.2526,2.25204,2.25228,53600000.0
2005-08-03 15:30:00,2.25226,2.25267,2.2521,2.25259,29400000.0
2005-08-03 15:31:00,2.25232,2.25245,2.25196,2.25209,37900000.0
2005-08-03 15:32:00,2.25252,2.25268,2.25203,2.25243,25200000.0
2005-08-03 15:33:00,2.25234,2.25241,2.25178,2.25191,41000000.0
2005-08-03 15:34:00,2.2521,2.25267,2.25189,2.25234,34800000.0
2005-08-03 15:35:00,2.25279,2.25287,2.25213,2.2527,56000000.0
2005-08-03 15:36:00,2.2525,2.2528,2.25234,2.25235,46600000.0
2005-08-03 15:37:00,2.25264,2.25264,2.25205,2.25211,23300000.0
2005-08-03 15:38:00,2.25236,2.25263,2.25221,2.25227,69599999.0
2005-08-03 15:39:00,2.2526,2.25261,2.25199,2.25226,39500000.0
2005-08-03 15:40:00,2.25227,2.25231,2.25178,2.25188,29200000.0
2005-08-03 15:41:00,2.25213,2.25232,2.2518,2.25209,22000000.0
2005-08-03 15:42:00,2.25217,2.25239,2.25165,2.25165,39100000.0
2005-08-03 15:43:00,2.252,2.25242,2.25143,2.25242,35800000.0
2005-08-03 15:44:00,2.2521,2.25222,2.25162,2.25163,40100000.0
2005-08-03 15:45:00,2.25189,2.25212,2.25162,2.25162,45700000.0
2005-08-03 15:46:00,2.25212,2.25212,2.25145,2.25145,33200000.0
2005-08-03 15:47:00,2.2517,2.25218,2.25165,2.25185,37000000.0
2005-08-03 15:48:00,2.25252,2.25252,2.2519,2.25205,31800000.0
2005-08-03 15:49:00,2.25183,2.25213,2.25145,2.25145,39900000.0
2005-08-03 15:50:00,2.25121,2.25176,2.25117,2.25176,42000000.0
2005-08-03 15:51:00,2.25134,2.25199,2.25124,2.25192,42100000.0
2005-08-03 15:52:00,2.2516,2.25235,2.2515,2.25225,34200000.0
2005-08-03 15:53:00,2.25216,2.25249,2.25208,2.25226,49500000.0
2005-08-03 15:54:00,2.2524,2.25262,2.25217,2.25236,34400000.0
2005-08-03 15:55:00,2.25246,2.2526,2.25207,2.25236,50800000.0
2005-08-03 15:56:00,2.25228,2.2527,2.25195,2.25207,32900000.0
2005-08-03 15:57:00,2.25262,2.25265,2.25175,2.25198,33800000.0
2005-08-03 15:58:00,2.25243,2.25281,2.25208,2.25244,35400000.0
2005-08-03 15:59:00,2.25259,2.25259,2.252,2.25216,27000000.0
2005-08-03 16:00:00,2.25244,2.25244,2.25131,2.2514,27900000.0
2005-08-03 16:01:00,2.25112,2.25225,2.25092,2.25143,73100000.0
2005-08-03 16:02:00,2.25118,2.25173,2.25114,2.2513,30600000.0
2005-08-03 16:03:00,2.2516,2.25196,2.25142,2.25173,21500000.0
2005-08-03 16:04:00,2.25183,2.25213,2.25119,2.25156,22500000.0
2005-08-03 16:05:00,2.25131,2.25215,2.25122,2.25178,49300000.0
2005-08-03 16:06:00,2.2512,2.25157,2.25105,2.25157,38000000.0
2005-08-03 16:07:00,2.25152,2.25159,2.25091,2.25091,20800000.0
2005-08-03 16:08:00,2.2506,2.25146,2.2506,2.25137,19300000.0
2005-08-03 16:09:00,2.25128,2.25178,2.25108,2.25167,42000000.0
2005-08-03 16:10:00,2.25123,2.25177,2.25108,2.25177,35800000.0
2005-08-03 16:11:00,2.25194,2.25201,2.25112,2.25157,39500000.0
2005-08-03 16:12:00,2.25124,2.25174,2.2512,2.25166,51300000.0
2005-08-03 16:13:00,2.25117,2.25136,2.25097,2.25112,27300000.0
2005-08-03 16:14:00,2.25096,2.25141,2.25082,2.25122,76200000.0
2005-08-03 16:15:00,2.25122,2.25132,2.25043,2.25088,35900000.0
2005-08-03 16:16:00,2.25133,2.25138,2.25054,2.25054,30700000.0
2005-08-03 16:17:00,2.25135,2.25146,2.25059,2.25101,39100000.0
2005-08-03 16:18:00,2.25122,2.25137,2.25014,2.25076,37800000.0
2005-08-03 16:19:00,2.25085,2.25157,2.25064,2.25083,43500000.0
2005-08-03 16:20:00,2.25082,2.2511,2.25076,2.25099,35800000.0
2005-08-03 16:21:00,2.25124,2.25135,2.25088,2.25101,42000000.0
2005-08-03 16:22:00,2.25152,2.25198,2.25078,2.25093,27700000.0
2005-08-03 16:23:00,2.25102,2.25126,2.25091,2.25114,33000000.0
2005-08-03 16:24:00,2.25132,2.25132,2.2505,2.25062,43800000.0
2005-08-03 16:25:00,2.25092,2.25098,2.24993,2.24999,40800000.0
2005-08-03 16:26:00,2.24998,2.25041,2.24972,2.2503,27100000.0
2005-08-03 16:27:00,2.25028,2.25058,2.2498,2.25021,46600000.0
2005-08-03 16:28:00,2.25005,2.25061,2.24985,2.24994,31200000.0
2005-08-03 16:29:00,2.25061,2.25078,2.25016,2.25046,35700000.0
2005-08-03 16:30:00,2.25018,2.25071,2.25003,2.25033,35800000.0
2005-08-03 16:31:00,2.25008,2.25049,2.24975,2.25014,39200000.0
2005-08-03 16:32:00,2.25,2.25045,2.24973,2.25029,47300000.0
2005-08-03 16:33:00,2.2501,2.25068,2.25005,2.25064,25600000.0
2005-08-03 16:34:00,2.25087,2.25096,2.25037,2.25071,57700001.0
2005-08-03 16:35:00,2.25016,2.25095,2.25016,2.25077,28300000.0
2005-08-03 16:36:00,2.25029,2.2507,2.25023,2.25049,33100000.0
2005-08-03 16:37:00,2.25037,2.25118,2.25015,2.25103,25200000.0
2005-08-03 16:38:00,2.25084,2.25116,2.25061,2.25088,34700000.0
2005-08-03 16:39:00,2.25065,2.25109,2.25041,2.251,43300000.0
2005-08-03 16:40:00,2.25118,2.25134,2.25084,2.25122,39400000.0
2005-08-03 16:41:00,2.25123,2.25153,2.2508,2.25107,46100000.0
2005-08-03 16:42:00,2.25075,2.251,2.25059,2.25089,41100000.0
2005-08-03 16:43:00,2.25096,2.25132,2.25075,2.25093,35500000.0
2005-08-03 16:44:00,2.25063,2.25112,2.25055,2.251,18900000.0
2005-08-03 16:45:00,2.25093,2.25125,2.25053,2.25122,60700000.0
2005-08-03 16:46:00,2.25132,2.25132,2.25085,2.25085,26100000.0
2005-08-03 16:47:00,2.25094,2.25107,2.25042,2.25105,34200000.0
2005-08-03 16:48:00,2.25108,2.25122,2.25064,2.25066,52700000.0
2005-08-03 16:49:00,2.2505,2.25137,2.25042,2.25121,21600000.0
2005-08-03 16:50:00,2.25061,2.25108,2.25043,2.25085,36500000.0
2005-08-03 16:51:00,2.25077,2.25099,2.25017,2.25029,48300000.0
2005-08-03 16:52:00,2.25039,2.2506,2.25016,2.25051,44700000.0
2005-08-03 16:53:00,2.25047,2.25083,2.25015,2.25015,20300000.0
2005-08-03 16:54:00,2.25025,2.25061,2.24978,2.24982,56500000.0
2005-08-03 16:55:00,2.25007,2.25037,2.24971,2.25003,38900000.0
2005-08-03 16:56:00,2.24953,2.25042,2.24953,2.25024,39600000.0
2005-08-03 16:57:00,2.2503,2.25057,2.25007,2.25043,55500000.0
2005-08-03 16:58:00,2.25071,2.25075,2.25031,2.25051,47600000.0
2005-08-03 16:59:00,2.25035,2.25076,2.25021,2.25072,31000000.0
2005-08-03 17:00:00,2.25047,2.25103,2.25028,2.25079,42500000.0
2005-08-03 17:01:00,2.25088,2.25125,2.24998,2.24998,47400000.0
2005-08-03 17:02:00,2.25018,2.2506,2.25016,2.25037,42800000.0
2005-08-03 17:03:00,2.2503,2.25063,2.2502,2.25026,32600000.0
2005-08-03 17:04:00,2.25035,2.25042,2.24967,2.24988,41200000.0
2005-08-03 17:05:00,2.24993,2.25012,2.24882,2.24953,37900000.0
2005-08-03 17:06:00,2.24985,2.24996,2.24796,2.24796,32700000.0
2005-08-03 17:07:00,2.24842,2.24856,2.24794,2.24854,38100000.0
2005-08-03 17:08:00,2.24878,2.24952,2.24873,2.2491,34400000.0
2005-08-03 17:09:00,2.2491,2.24925,2.24863,2.24869,24300000.0
2005-08-03 17:10:00,2.2486,2.249,2.24826,2.24861,36100000.0
2005-08-03 17:11:00,2.2482,2.24894,2.24811,2.24839,29100000.0
2005-08-03 17:12:00,2.24862,2.24868,2.24792,2.24852,39900000.0
2005-08-03 17:13:00,2.24879,2.24886,2.24826,2.24849,32200000.0
2005-08-03 17:14:00,2.24848,2.2488,2.24833,2.24859,56600000.0
2005-08-03 17:15:00,2.24853,2.24902,2.24836,2.24901,38800000.0
2005-08-03 17:16:00,2.24885,2.24907,2.24867,2.24872,39900000.0
2005-08-03 17:17:00,2.24894,2.24917,2.24865,2.24896,27300000.0
2005-08-03 17:18:00,2.24904,2.24919,2.24872,2.24872,39300000.0
2005-08-03 17:19:00,2.24892,2.24928,2.24878,2.24904,24000000.0
2005-08-03 17:20:00,2.24909,2.2493,2.2485,2.24886,37900000.0
2005-08-03 17:21:00,2.24897,2.24913,2.24836,2.24849,61600000.0
2005-08-03 17:22:00,2.2484,2.24895,2.2484,2.24854,35700000.0
2005-08-03 17:23:00,2.24888,2.24888,2.24783,2.24783,42300000.0
2005-08-03 17:24:00,2.24799,2.24815,2.2473,2.24753,40100000.0
2005-08-03 17:25:00,2.24696,2.24809,2.24696,2.24761,51200000.0
2005-08-03 17:26:00,2.24759,2.24799,2.24676,2.24688,43200000.0
2005-08-03 17:27:00,2.24698,2.24724,2.24609,2.24628,43800000.0
2005-08-03 17:28:00,2.24635,2.24696,2.24617,2.24676,30300000.0
2005-08-03 17:29:00,2.24675,2.24717,2.24627,2.24653,43300000.0
2005-08-03 17:30:00,2.24643,2.24755,2.24636,2.24689,46900000.0
2005-08-03 17:31:00,2.24757,2.24757,2.24662,2.24668,19600000.0
2005-08-03 17:32:00,2.24651,2.24701,2.24632,2.24696,36000000.0
2005-08-03 17:33:00,2.24653,2.24698,2.24578,2.24674,29500000.0
2005-08-03 17:34:00,2.24667,2.2469,2.24615,2.24652,37100000.0
2005-08-03 17:35:00,2.24637,2.24667,2.24609,2.24647,41700000.0
2005-08-03 17:36:00,2.2466,2.24661,2.24603,2.24622,42200000.0
2005-08-03 17:37:00,2.24662,2.24676,2.24625,2.24663,32900000.0
2005-08-03 17:38:00,2.24675,2.24692,2.24638,2.24692,42400000.0
2005-08-03 17:39:00,2.24689,2.24699,2.24664,2.24664,31600000.0
2005-08-03 17:40:00,2.24715,2.24723,2.24579,2.2467,42500000.0
2005-08-03 17:41:00,2.24697,2.24716,2.24673,2.24689,26900000.0
2005-08-03 17:42:00,2.24696,2.24705,2.24665,2.24697,35900000.0
2005-08-03 17:43:00,2.24688,2.247,2.24638,2.24649,31900000.0
2005-08-03 17:44:00,2.24696,2.2471,2.24644,2.24677,41999999.0
2005-08-03 17:45:00,2.247,2.24715,2.24637,2.2465,45200000.0
2005-08-03 17:46:00,2.24687,2.24704,2.24641,2.24641,20700000.0
2005-08-03 17:47:00,2.24643,2.24693,2.24643,2.24686,42300000.0
2005-08-03 17:48:00,2.2468,2.24699,2.24655,2.24655,70500000.0
2005-08-03 17:49:00,2.24632,2.24632,2.24576,2.24576,16300000.0
2005-08-03 17:50:00,2.24587,2.24638,2.24576,2.24613,58199999.0
2005-08-03 17:51:00,2.24632,2.24638,2.24545,2.24568,23500000.0
2005-08-03 17:52:00,2.24603,2.24633,2.24574,2.24581,20600000.0
2005-08-03 17:53:00,2.24577,2.24649,2.24577,2.2461,30800000.0
2005-08-03 17:54:00,2.24642,2.24647,2.24609,2.24631,42700000.0
2005-08-03 17:55:00,2.24647,2.24657,2.24585,2.24591,31300000.0
2005-08-03 17:56:00,2.24632,2.24663,2.24591,2.24636,29300000.0
2005-08-03 17:57:00,2.24657,2.24663,2.24609,2.24633,47100000.0
2005-08-03 17:58:00,2.24683,2.24689,2.24576,2.24576,35800000.0
2005-08-03 17:59:00,2.24587,2.24611,2.24575,2.24604,42000000.0
2005-08-03 18:00:00,2.24627,2.24642,2.2456,2.2456,22800000.0
2005-08-03 18:01:00,2.24555,2.24614,2.24549,2.24597,304000000.0
2005-08-03 18:02:00,2.24573,2.24607,2.2453,2.24532,361100000.0
2005-08-03 18:03:00,2.24549,2.24592,2.24514,2.24573,431200000.0
2005-08-03 18:04:00,2.24553,2.24614,2.24515,2.24569,316300000.0
2005-08-03 18:05:00,2.2457,2.24605,2.24524,2.24583,207000001.0
2005-08-03 18:06:00,2.24533,2.2459,2.24517,2.24572,420100000.0
2005-08-03 18:07:00,2.24552,2.24612,2.24532,2.24555,414199999.0
2005-08-03 18:08:00,2.24555,2.24586,2.24505,2.24521,410200000.0
2005-08-03 18:09:00,2.24507,2.24545,2.24481,2.24537,294500001.0
2005-08-03 18:10:00,2.2452,2.24555,2.24474,2.24502,308300000.0
2005-08-03 18:11:00,2.24527,2.2455,2.24462,2.24507,247200000.0
2005-08-03 18:12:00,2.245,2.2453,2.24464,2.24496,172400000.0
2005-08-03 18:13:00,2.24476,2.24494,2.24306,2.24351,167700000.0
2005-08-03 18:14:00,2.24359,2.24448,2.24336,2.24349,334600000.0
2005-08-03 18:15:00,2.24365,2.24413,2.243,2.24301,363100001.0
2005-08-03 18:16:00,2.24369,2.24416,2.24274,2.24314,337100000.0
2005-08-03 18:17:00,2.24338,2.24379,2.24297,2.2433,233300000.0
2005-08-03 18:18:00,2.24346,2.2439,2.24273,2.24342,169200000.0
2005-08-03 18:19:00,2.24336,2.24442,2.24336,2.24415,300799999.0
2005-08-03 18:20:00,2.24433,2.24462,2.24386,2.24446,143000000.0
2005-08-03 18:21:00,2.24443,2.2448,2.24361,2.24457,253599999.0
2005-08-03 18:22:00,2.2447,2.24483,2.24344,2.24483,220100000.0
2005-08-03 18:23:00,2.24483,2.24509,2.24411,2.24477,303900000.0
2005-08-03 18:24:00,2.24464,2.24464,2.24377,2.24429,329400000.0
2005-08-03 18:25:00,2.24437,2.24493,2.24385,2.24448,285600000.0
2005-08-03 18:26:00,2.24458,2.24461,2.24364,2.24405,331100000.0
2005-08-03 18:27:00,2.24448,2.24472,2.2437,2.24438,285800000.0
2005-08-03 18:28:00,2.24438,2.24463,2.24379,2.24443,241600000.0
2005-08-03 18:29:00,2.24435,2.2449,2.24393,2.24429,215800000.0
2005-08-03 18:30:00,2.24378,2.24445,2.2437,2.24377,314700000.0
2005-08-03 18:31:00,2.24391,2.24422,2.24318,2.24383,158100000.0
2005-08-03 18:32:00,2.24371,2.24419,2.24294,2.2431,176000000.0
2005-08-03 18:33:00,2.2431,2.24376,2.24294,2.2433,314900000.0
2005-08-03 18:34:00,2.24335,2.24369,2.24289,2.24341,401900000.0
2005-08-03 18:35:00,2.24318,2.24382,2.24259,2.243,158600000.0
2005-08-03 18:36:00,2.24319,2.2435,2.24252,2.24275,74000000.0
2005-08-03 18:37:00,2.24276,2.24313,2.24258,2.24264,114600001.0
2005-08-03 18:38:00,2.2424,2.243,2.24198,2.24279,64800000.0
2005-08-03 18:39:00,2.243,2.24338,2.24269,2.24287,156600000.0
2005-08-03 18:40:00,2.24265,2.24339,2.24219,2.24308,215700000.0
2005-08-03 18:41:00,2.24313,2.24363,2.24274,2.24332,148100000.0
2005-08-03 18:42:00,2.24341,2.24341,2.24224,2.24295,97700000.0
2005-08-03 18:43:00,2.2432,2.2432,2.24249,2.24289,83899999.0
2005-08-03 18:44:00,2.24299,2.24308,2.24246,2.24278,128500000.0
2005-08-03 18:45:00,2.24301,2.24315,2.24248,2.24278,93700000.0
2005-08-03 18:46:00,2.24271,2.24327,2.24271,2.24306,37000000.0
2005-08-03 18:47:00,2.24293,2.24331,2.24286,2.24316,44600000.0
2005-08-03 18:48:00,2.243,2.2434,2.24231,2.24277,89100000.0
2005-08-03 18:49:00,2.24318,2.24327,2.24279,2.24301,21000000.0
2005-08-03 18:50:00,2.24289,2.24332,2.24266,2.24292,38100000.0
2005-08-03 18:51:00,2.24262,2.24304,2.2424,2.24254,157200000.0
2005-08-03 18:52:00,2.24287,2.24296,2.24192,2.24192,155600000.0
2005-08-03 18:53:00,2.2429,2.24318,2.24191,2.24201,134500000.0
2005-08-03 18:54:00,2.24253,2.24283,2.24227,2.24238,121400000.0
2005-08-03 18:55:00,2.2423,2.24306,2.24206,2.24229,156200000.0
2005-08-03 18:56:00,2.24193,2.24264,2.24192,2.24236,50800000.0
2005-08-03 18:57:00,2.2425,2.24289,2.24192,2.24261,73700000.0
2005-08-03 18:58:00,2.24237,2.24298,2.2421,2.24275,250000000.0
2005-08-03 18:59:00,2.24271,2.24305,2.2421,2.24228,251900001.0
2005-08-03 19:00:00,2.24268,2.24291,2.24244,2.24285,57300000.0
2005-08-03 19:01:00,2.24271,2.24276,2.24209,2.24238,60100000.0
2005-08-03 19:02:00,2.24246,2.24277,2.24179,2.24214,216100000.0
2005-08-03 19:03:00,2.2426,2.24269,2.24211,2.24233,92900000.0
2005-08-03 19:04:00,2.24252,2.24259,2.24213,2.24258,46800000.0
2005-08-03 19:05:00,2.24266,2.24266,2.24191,2.24239,44000000.0
2005-08-03 19:06:00,2.24235,2.24279,2.24218,2.2425,221200000.0
2005-08-03 19:07:00,2.24247,2.24287,2.24199,2.2426,112000000.0
2005-08-03 19:08:00,2.24252,2.24267,2.24207,2.24233,191700000.0
2005-08-03 19:09:00,2.2423,2.2434,2.2421,2.24272,146400000.0
2005-08-03 19:10:00,2.24247,2.24318,2.24224,2.24252,113300000.0
2005-08-03 19:11:00,2.24294,2.24308,2.24225,2.24271,56700000.0
2005-08-03 19:12:00,2.24289,2.24291,2.24226,2.24268,30600000.0
2005-08-03 19:13:00,2.24282,2.24321,2.24238,2.24271,146400000.0
2005-08-03 19:14:00,2.24292,2.24316,2.24224,2.24285,98200000.0
2005-08-03 19:15:00,2.24302,2.24324,2.24262,2.2431,115199999.0
2005-08-03 19:16:00,2.24302,2.24313,2.24202,2.24204,24800000.0
2005-08-03 19:17:00,2.24216,2.24287,2.24216,2.24246,85799999.0
2005-08-03 19:18:00,2.24254,2.24296,2.24217,2.24274,98000001.0
2005-08-03 19:19:00,2.24242,2.24273,2.24228,2.24236,99100000.0
2005-08-03 19:20:00,2.24253,2.24274,2.24193,2.24241,130700000.0
2005-08-03 19:21:00,2.24276,2.243,2.24243,2.24287,84400000.0
2005-08-03 19:22:00,2.24281,2.24328,2.24237,2.24321,65100000.0
2005-08-03 19:23:00,2.24349,2.24354,2.24288,2.24351,150000000.0
2005-08-03 19:24:00,2.24379,2.24403,2.24303,2.24366,87500000.0
2005-08-03 19:25:00,2.2438,2.24403,2.24322,2.24393,73600000.0
2005-08-03 19:26:00,2.24378,2.24393,2.24332,2.24364,131300000.0
2005-08-03 19:27:00,2.24379,2.24379,2.24307,2.24345,115600000.0
2005-08-03 19:28:00,2.24344,2.2437,2.2429,2.24346,81100000.0
2005-08-03 19:29:00,2.24327,2.24354,2.24283,2.2434,116500000.0
2005-08-03 19:30:00,2.2435,2.24378,2.24313,2.24315,205400000.0
2005-08-03 19:31:00,2.24315,2.24369,2.24315,2.24345,62900000.0
2005-08-03 19:32:00,2.24333,2.24362,2.24284,2.24317,132500000.0
2005-08-03 19:33:00,2.24309,2.24371,2.24292,2.24368,45400000.0
2005-08-03 19:34:00,2.24388,2.24388,2.24325,2.24363,128400000.0
2005-08-03 19:35:00,2.24342,2.24443,2.2434,2.24379,108400000.0
2005-08-03 19:36:00,2.24375,2.24399,2.24335,2.24339,134400000.0
2005-08-03 19:37:00,2.24342,2.24342,2.24262,2.24302,59700000.0
2005-08-03 19:38:00,2.24287,2.24326,2.24269,2.24316,35600000.0
2005-08-03 19:39:00,2.24312,2.24315,2.24265,2.243,53800000.0
2005-08-03 19:40:00,2.24315,2.24385,2.24286,2.24365,115200000.0
2005-08-03 19:41:00,2.24369,2.24432,2.24369,2.24378,105000000.0
2005-08-03 19:42:00,2.24375,2.24402,2.24304,2.24378,90900000.0
2005-08-03 19:43:00,2.2436,2.24396,2.24344,2.24369,34800000.0
2005-08-03 19:44:00,2.24377,2.24395,2.24321,2.24364,70800000.0
2005-08-03 19:45:00,2.24338,2.24375,2.2432,2.24365,52900000.0
2005-08-03 19:46:00,2.24352,2.24418,2.24301,2.24389,119500000.0
2005-08-03 19:47:00,2.24385,2.24438,2.24376,2.24407,68200001.0
2005-08-03 19:48:00,2.24447,2.24511,2.24402,2.24491,73500000.0
2005-08-03 19:49:00,2.24481,2.24518,2.24392,2.24507,116300000.0
2005-08-03 19:50:00,2.24467,2.24512,2.24428,2.24495,62600000.0
2005-08-03 19:51:00,2.24537,2.24537,2.24455,2.24496,91500000.0
2005-08-03 19:52:00,2.24551,2.24582,2.24518,2.24543,51500000.0
2005-08-03 19:53:00,2.24512,2.24542,2.24478,2.24529,27500000.0
2005-08-03 19:54:00,2.24521,2.24554,2.24468,2.24468,55100000.0
2005-08-03 19:55:00,2.24505,2.24535,2.245,2.24521,22800000.0
2005-08-03 19:56:00,2.24487,2.24526,2.24487,2.24495,56300000.0
2005-08-03 19:57:00,2.24497,2.24527,2.24477,2.24503,95300000.0
2005-08-03 19:58:00,2.24486,2.24526,2.24437,2.24483,126700000.0
2005-08-03 19:59:00,2.24503,2.24504,2.24432,2.2444,133000000.0
2005-08-03 20:00:00,2.24463,2.24498,2.24423,2.24487,72600000.0
2005-08-03 20:01:00,2.24458,2.24529,2.24444,2.24495,76400000.0
2005-08-03 20:02:00,2.24508,2.24528,2.24468,2.2451,37900000.0
2005-08-03 20:03:00,2.24537,2.24544,2.24478,2.24517,39800000.0
2005-08-03 20:04:00,2.24485,2.2451,2.24466,2.24489,21400000.0
2005-08-03 20:05:00,2.24495,2.24505,2.24431,2.24431,32300000.0
2005-08-03 20:06:00,2.24436,2.24455,2.24399,2.24451,56400000.0
2005-08-03 20:07:00,2.24489,2.24492,2.24425,2.24444,48000000.0
2005-08-03 20:08:00,2.2445,2.24495,2.24427,2.24488,92600000.0
2005-08-03 20:09:00,2.24477,2.24477,2.24435,2.24435,32700000.0
2005-08-03 20:10:00,2.24454,2.24465,2.24427,2.24458,54800000.0
2005-08-03 20:11:00,2.24406,2.24467,2.2439,2.24424,51200000.0
2005-08-03 20:12:00,2.24407,2.24469,2.24407,2.24432,144800000.0
2005-08-03 20:13:00,2.24421,2.24483,2.24412,2.24433,179300000.0
2005-08-03 20:14:00,2.24438,2.24477,2.24395,2.24438,87200000.0
2005-08-03 20:15:00,2.24417,2.2446,2.24387,2.2443,189400000.0
2005-08-03 20:16:00,2.24393,2.24449,2.24377,2.24381,140300000.0
2005-08-03 20:17:00,2.24359,2.24419,2.24346,2.24409,21500000.0
2005-08-03 20:18:00,2.244,2.24437,2.24369,2.24371,96000000.0
2005-08-03 20:19:00,2.24378,2.24458,2.243,2.24458,134400000.0
2005-08-03 20:20:00,2.24381,2.24451,2.24295,2.24433,208100000.0
2005-08-03 20:21:00,2.24356,2.24385,2.24306,2.24356,89200000.0
2005-08-03 20:22:00,2.24349,2.24402,2.24269,2.24335,88200000.0
2005-08-03 20:23:00,2.24361,2.24401,2.24319,2.24397,161700000.0
2005-08-03 20:24:00,2.24411,2.24419,2.2437,2.24379,35200000.0
2005-08-03 20:25:00,2.24423,2.24473,2.24403,2.24457,201700001.0
2005-08-03 20:26:00,2.24426,2.24473,2.2441,2.24438,161100000.0
2005-08-03 20:27:00,2.24419,2.2448,2.24317,2.24455,132100000.0
2005-08-03 20:28:00,2.24455,2.24503,2.2438,2.24457,238000000.0
2005-08-03 20:29:00,2.24491,2.24507,2.24402,2.24442,178400000.0
2005-08-03 20:30:00,2.24424,2.24497,2.24422,2.2449,363800001.0
2005-08-03 20:31:00,2.24474,2.24501,2.2443,2.24459,212100001.0
2005-08-03 20:32:00,2.24453,2.24482,2.2441,2.2444,373299999.0
2005-08-03 20:33:00,2.24433,2.24463,2.24391,2.2446,68100000.0
2005-08-03 20:34:00,2.24435,2.24477,2.24413,2.24413,78700000.0
2005-08-03 20:35:00,2.24469,2.24473,2.24387,2.24406,44100000.0
2005-08-03 20:36:00,2.24407,2.24464,2.24397,2.24405,62200000.0
2005-08-03 20:37:00,2.24427,2.24464,2.24348,2.24431,145100000.0
2005-08-03 20:38:00,2.24411,2.24465,2.244,2.24427,182699999.0
2005-08-03 20:39:00,2.24453,2.24468,2.24379,2.24461,128900000.0
2005-08-03 20:40:00,2.24427,2.24465,2.24415,2.24448,169500000.0
2005-08-03 20:41:00,2.24464,2.2448,2.24403,2.24453,122800000.0
2005-08-03 20:42:00,2.24465,2.24474,2.24415,2.24443,89600000.0
2005-08-03 20:43:00,2.24453,2.24514,2.24368,2.24497,91500000.0
2005-08-03 20:44:00,2.24474,2.24496,2.24419,2.24471,198500000.0
2005-08-03 20:45:00,2.24442,2.24491,2.24387,2.24443,72800000.0
2005-08-03 20:46:00,2.24408,2.24456,2.24381,2.24437,26800000.0
2005-08-03 20:47:00,2.24436,2.24441,2.24344,2.24344,171400000.0
2005-08-03 20:48:00,2.2439,2.24434,2.24381,2.24391,176300001.0
2005-08-03 20:49:00,2.24395,2.24476,2.24369,2.24395,133000001.0
2005-08-03 20:50:00,2.2434,2.24492,2.2434,2.24405,171600000.0
2005-08-03 20:51:00,2.24417,2.24451,2.24353,2.24428,100800000.0
2005-08-03 20:52:00,2.24423,2.24446,2.24367,2.24433,177800000.0
2005-08-03 20:53:00,2.2445,2.24489,2.24437,2.24461,207400000.0
2005-08-03 20:54:00,2.24461,2.24508,2.24403,2.24463,125100000.0
2005-08-03 20:55:00,2.24448,2.24475,2.24439,2.24447,27800000.0
2005-08-03 20:56:00,2.24427,2.2447,2.24395,2.24431,219400000.0
2005-08-03 20:57:00,2.24416,2.24455,2.24361,2.244,361100000.0
2005-08-03 20:58:00,2.24388,2.2446,2.24369,2.2441,209300001.0
2005-08-03 20:59:00,2.24419,2.24448,2.24342,2.24389,251400000.0
2005-08-03 21:00:00,2.24398,2.24427,2.24301,2.2434,211200000.0
2005-08-03 21:01:00,2.24349,2.24394,2.24268,2.2427,338099999.0
2005-08-03 21:02:00,2.2433,2.24363,2.243,2.24312,91800000.0
2005-08-03 21:03:00,2.24315,2.24396,2.24261,2.24346,109300000.0
2005-08-03 21:04:00,2.24346,2.24383,2.24297,2.2435,63300000.0
2005-08-03 21:05:00,2.2433,2.24363,2.24292,2.24349,72400000.0
2005-08-03 21:06:00,2.24328,2.2436,2.2428,2.24287,83200000.0
2005-08-03 21:07:00,2.24267,2.2429,2.24218,2.24239,35000000.0
2005-08-03 21:08:00,2.24273,2.24346,2.24249,2.24331,42000000.0
2005-08-03 21:09:00,2.24302,2.24341,2.24279,2.24279,51300001.0
2005-08-03 21:10:00,2.2427,2.24346,2.24256,2.24315,75400000.0
2005-08-03 21:11:00,2.24317,2.24377,2.24276,2.24356,113700000.0
2005-08-03 21:12:00,2.24351,2.24371,2.24329,2.24332,44900000.0
2005-08-03 21:13:00,2.24353,2.24364,2.24278,2.24285,110600000.0
2005-08-03 21:14:00,2.24282,2.24377,2.24265,2.2431,126600000.0
2005-08-03 21:15:00,2.2431,2.24381,2.24295,2.24333,164100000.0
2005-08-03 21:16:00,2.24339,2.24403,2.24303,2.2438,102600000.0
2005-08-03 21:17:00,2.24376,2.24435,2.24346,2.2439,182800000.0
2005-08-03 21:18:00,2.24404,2.24428,2.24365,2.24421,123700000.0
2005-08-03 21:19:00,2.24419,2.24425,2.24345,2.24357,119300000.0
2005-08-03 21:20:00,2.24385,2.24446,2.24337,2.24376,202799999.0
2005-08-03 21:21:00,2.24385,2.24441,2.24345,2.24371,230500000.0
2005-08-03 21:22:00,2.24376,2.24431,2.24365,2.24402,182899998.0
2005-08-03 21:23:00,2.24427,2.24429,2.24342,2.24418,98100000.0
2005-08-03 21:24:00,2.24425,2.24434,2.24347,2.24403,62900000.0
2005-08-03 21:25:00,2.24398,2.24441,2.24382,2.24417,61600000.0
2005-08-03 21:26:00,2.24442,2.24453,2.24374,2.24397,23300000.0
2005-08-03 21:27:00,2.24395,2.24451,2.24359,2.24408,54500000.0
2005-08-03 21:28:00,2.24398,2.24444,2.24367,2.24417,91900000.0
2005-08-03 21:29:00,2.24401,2.24454,2.24379,2.24428,50200000.0
2005-08-03 21:30:00,2.24382,2.2441,2.2435,2.24409,35000000.0
2005-08-03 21:31:00,2.24439,2.24451,2.24366,2.24366,28000000.0
2005-08-03 21:32:00,2.24363,2.24433,2.2435,2.244,177200000.0
2005-08-03 21:33:00,2.2438,2.24431,2.24338,2.24373,91400000.0
2005-08-03 21:34:00,2.24372,2.24459,2.24371,2.244,157700000.0
2005-08-03 21:35:00,2.2442,2.24443,2.24384,2.24398,43500000.0
2005-08-03 21:36:00,2.24442,2.24442,2.24353,2.24393,47900000.0
2005-08-03 21:37:00,2.24416,2.24423,2.24365,2.24376,72000000.0
2005-08-03 21:38:00,2.24397,2.24401,2.24356,2.24367,69900000.0
2005-08-03 21:39:00,2.24414,2.24422,2.24364,2.24421,39900000.0
2005-08-03 21:40:00,2.2442,2.24422,2.24346,2.24403,36800000.0
2005-08-03 21:41:00,2.24401,2.24426,2.24374,2.24399,35200000.0
2005-08-03 21:42:00,2.24428,2.24453,2.24374,2.24411,86500000.0
2005-08-03 21:43:00,2.24383,2.24413,2.24322,2.24322,108700000.0
2005-08-03 21:44:00,2.24384,2.24413,2.24314,2.24398,122300000.0
2005-08-03 21:45:00,2.24401,2.24401,2.24319,2.24393,74100000.0
2005-08-03 21:46:00,2.24384,2.24398,2.24331,2.24383,94100000.0
2005-08-03 21:47:00,2.24347,2.24399,2.24303,2.24361,120800000.0
2005-08-03 21:48:00,2.24349,2.24372,2.24318,2.2434,31400000.0
2005-08-03 21:49:00,2.2429,2.2437,2.2429,2.24338,106000000.0
2005-08-03 21:50:00,2.2433,2.24391,2.24327,2.24373,41500000.0
2005-08-03 21:51:00,2.24387,2.24387,2.24317,2.24341,44600000.0
2005-08-03 21:52:00,2.24333,2.24364,2.24278,2.24335,121600000.0
2005-08-03 21:53:00,2.24328,2.24351,2.24281,2.24291,47300000.0
2005-08-03 21:54:00,2.24323,2.2434,2.2427,2.24288,35000000.0
2005-08-03 21:55:00,2.243,2.24316,2.24255,2.24277,67300000.0
2005-08-03 21:56:00,2.24307,2.24314,2.24255,2.24275,65600000.0
2005-08-03 21:57:00,2.24282,2.24307,2.2423,2.24237,32200000.0
2005-08-03 21:58:00,2.24222,2.24275,2.24194,2.24238,37200000.0
2005-08-03 21:59:00,2.24233,2.24293,2.24174,2.24194,165600000.0
2005-08-03 22:00:00,2.24168,2.2429,2.2414,2.24266,113000000.0
2005-08-03 22:01:00,2.24253,2.24283,2.24241,2.24273,40900000.0
2005-08-03 22:02:00,2.24272,2.24299,2.24161,2.24174,101800000.0
2005-08-03 22:03:00,2.24204,2.24242,2.24178,2.24184,35500000.0
2005-08-03 22:04:00,2.24202,2.24219,2.24128,2.24208,91400000.0
2005-08-03 22:05:00,2.242,2.242,2.24063,2.2414,60200000.0
2005-08-03 22:06:00,2.24178,2.24194,2.24109,2.24125,53000000.0
2005-08-03 22:07:00,2.24136,2.24202,2.24131,2.24175,43100000.0
2005-08-03 22:08:00,2.24155,2.24206,2.24131,2.24173,24300000.0
2005-08-03 22:09:00,2.24178,2.24197,2.24122,2.24172,40700000.0
2005-08-03 22:10:00,2.24146,2.24199,2.2413,2.24176,24100000.0
2005-08-03 22:11:00,2.2413,2.24168,2.24099,2.24159,16200000.0
2005-08-03 22:12:00,2.24134,2.24147,2.24037,2.24038,75400000.0
2005-08-03 22:13:00,2.24044,2.24142,2.24044,2.24108,44900000.0
2005-08-03 22:14:00,2.24135,2.24143,2.24069,2.24096,41700000.0
2005-08-03 22:15:00,2.24104,2.24165,2.24085,2.2414,109600000.0
2005-08-03 22:16:00,2.24086,2.24168,2.24067,2.24145,149000000.0
2005-08-03 22:17:00,2.24161,2.24174,2.24083,2.24083,43000000.0
2005-08-03 22:18:00,2.24077,2.24186,2.2407,2.24131,34400000.0
2005-08-03 22:19:00,2.24121,2.24148,2.24106,2.24139,44100000.0
2005-08-03 22:20:00,2.24148,2.24148,2.24108,2.24135,27000000.0
2005-08-03 22:21:00,2.24123,2.24188,2.24113,2.2417,34200000.0
2005-08-03 22:22:00,2.24112,2.24159,2.24096,2.2411,105900000.0
2005-08-03 22:23:00,2.24105,2.24152,2.24072,2.24083,94800000.0
2005-08-03 22:24:00,2.24105,2.24137,2.24086,2.24095,37800000.0
2005-08-03 22:25:00,2.24096,2.24123,2.24057,2.24106,62500000.0
2005-08-03 22:26:00,2.24124,2.24135,2.2407,2.24104,45200000.0
2005-08-03 22:27:00,2.2408,2.24136,2.24062,2.24136,31000000.0
2005-08-03 22:28:00,2.24132,2.24145,2.24055,2.24069,37700000.0
2005-08-03 22:29:00,2.2412,2.2412,2.24047,2.2408,130700000.0
2005-08-03 22:30:00,2.24088,2.24107,2.24031,2.24076,117100000.0
2005-08-03 22:31:00,2.24098,2.24104,2.2407,2.24087,30000000.0
2005-08-03 22:32:00,2.24048,2.24096,2.24029,2.24068,33100000.0
2005-08-03 22:33:00,2.24054,2.2412,2.2404,2.24109,72400000.0
2005-08-03 22:34:00,2.2406,2.2414,2.2406,2.2411,90799999.0
2005-08-03 22:35:00,2.24054,2.24106,2.24054,2.24077,48500000.0
2005-08-03 22:36:00,2.2406,2.24074,2.24033,2.2406,56800000.0
2005-08-03 22:37:00,2.24077,2.24086,2.24022,2.24022,40300000.0
2005-08-03 22:38:00,2.24037,2.24101,2.24029,2.24094,30600000.0
2005-08-03 22:39:00,2.2414,2.2414,2.2403,2.2403,52600000.0
2005-08-03 22:40:00,2.24124,2.24151,2.24098,2.2413,32100000.0
2005-08-03 22:41:00,2.24137,2.24154,2.241,2.24112,32500000.0
2005-08-03 22:42:00,2.24118,2.2416,2.24103,2.24123,60900000.0
2005-08-03 22:43:00,2.24147,2.24167,2.24098,2.24123,117100000.0
2005-08-03 22:44:00,2.24147,2.24147,2.24069,2.24135,96800000.0
2005-08-03 22:45:00,2.24103,2.24125,2.24078,2.24093,49500000.0
2005-08-03 22:46:00,2.24053,2.24113,2.24038,2.2409,90600000.0
2005-08-03 22:47:00,2.24097,2.24116,2.24088,2.24106,30000000.0
2005-08-03 22:48:00,2.24061,2.24129,2.24041,2.24094,57100000.0
2005-08-03 22:49:00,2.24093,2.24142,2.24054,2.2414,88400000.0
2005-08-03 22:50:00,2.24116,2.24144,2.24093,2.24128,32200000.0
2005-08-03 22:51:00,2.2411,2.24158,2.24083,2.24092,87900000.0
2005-08-03 22:52:00,2.24057,2.24126,2.24057,2.24106,41800000.0
2005-08-03 22:53:00,2.24095,2.24147,2.24087,2.24101,55900000.0
2005-08-03 22:54:00,2.24092,2.24145,2.24067,2.24145,43500000.0
2005-08-03 22:55:00,2.24126,2.24154,2.24112,2.24119,39800000.0
2005-08-03 22:56:00,2.24157,2.24179,2.24114,2.2415,31400000.0
2005-08-03 22:57:00,2.24168,2.24191,2.24143,2.24167,21200000.0
2005-08-03 22:58:00,2.24133,2.24171,2.24121,2.24135,31000000.0
2005-08-03 22:59:00,2.24152,2.24162,2.24132,2.24141,35400000.0
2005-08-03 23:00:00,2.24131,2.24169,2.24107,2.24159,44100000.0
2005-08-03 23:01:00,2.24158,2.24178,2.24135,2.24178,22500000.0
2005-08-03 23:02:00,2.24184,2.24185,2.24119,2.24156,23900000.0
2005-08-03 23:03:00,2.24173,2.24187,2.24143,2.24186,46600001.0
2005-08-03 23:04:00,2.24165,2.2418,2.24148,2.24156,36600000.0
2005-08-03 23:05:00,2.2418,2.2418,2.24108,2.24121,36700000.0
2005-08-03 23:06:00,2.2413,2.24144,2.24089,2.24121,37300000.0
2005-08-03 23:07:00,2.24129,2.24162,2.24113,2.24152,25600000.0
2005-08-03 23:08:00,2.2416,2.2416,2.24132,2.24148,26800000.0
2005-08-03 23:09:00,2.2412,2.24167,2.24085,2.24124,36400000.0
2005-08-03 23:10:00,2.24137,2.24157,2.24077,2.24078,21400000.0
2005-08-03 23:11:00,2.24102,2.24114,2.24058,2.24084,26300000.0
2005-08-03 23:12:00,2.24107,2.24118,2.24029,2.24031,31500000.0
2005-08-03 23:13:00,2.24034,2.24088,2.24029,2.24085,18400000.0
2005-08-03 23:14:00,2.24104,2.24119,2.24073,2.24099,26300000.0
2005-08-03 23:15:00,2.24117,2.24127,2.24028,2.24039,40900001.0
2005-08-03 23:16:00,2.24067,2.24074,2.24031,2.24048,50300000.0
2005-08-03 23:17:00,2.2402,2.24039,2.23991,2.24015,19800000.0
2005-08-03 23:18:00,2.24018,2.24076,2.24016,2.24032,29600000.0
2005-08-03 23:19:00,2.24011,2.24069,2.24011,2.24052,51100000.0
2005-08-03 23:20:00,2.24065,2.24117,2.24046,2.24103,29900000.0
2005-08-03 23:21:00,2.24139,2.24139,2.2407,2.24104,48600000.0
2005-08-03 23:22:00,2.24109,2.24144,2.24089,2.24142,26700000.0
2005-08-03 23:23:00,2.24157,2.24163,2.24115,2.24153,42600000.0
2005-08-03 23:24:00,2.24131,2.24152,2.24096,2.24116,52200000.0
2005-08-03 23:25:00,2.241,2.24134,2.24088,2.24092,50800000.0
2005-08-03 23:26:00,2.24104,2.24118,2.24078,2.24097,25300000.0
2005-08-03 23:27:00,2.2413,2.24138,2.2408,2.24113,34000000.0
2005-08-03 23:28:00,2.24094,2.24144,2.24093,2.24128,28200000.0
2005-08-03 23:29:00,2.24132,2.24145,2.24104,2.24135,27000000.0
2005-08-03 23:30:00,2.24103,2.24116,2.24072,2.24101,51000000.0
2005-08-03 23:31:00,2.24105,2.24105,2.24037,2.24045,17100000.0
2005-08-03 23:32:00,2.24043,2.24116,2.24043,2.24116,35600000.0
2005-08-03 23:33:00,2.24065,2.24086,2.2404,2.24042,50400000.0
2005-08-03 23:34:00,2.24049,2.2406,2.24013,2.24036,27500000.0
2005-08-03 23:35:00,2.24033,2.24126,2.24033,2.24115,71400000.0
2005-08-03 23:36:00,2.2411,2.24119,2.24058,2.24058,42100000.0
2005-08-03 23:37:00,2.24083,2.24101,2.24046,2.24076,44800000.0
2005-08-03 23:38:00,2.24109,2.24116,2.24052,2.2408,26400000.0
2005-08-03 23:39:00,2.24063,2.24104,2.24045,2.24051,46400000.0
2005-08-03 23:40:00,2.24103,2.24103,2.24062,2.2409,48400000.0
2005-08-03 23:41:00,2.24081,2.24122,2.24064,2.24106,32800000.0
2005-08-03 23:42:00,2.24091,2.24154,2.24078,2.24129,37600000.0
2005-08-03 23:43:00,2.24123,2.24171,2.24108,2.24112,33100000.0
2005-08-03 23:44:00,2.2411,2.24139,2.24074,2.24077,53700000.0
2005-08-03 23:45:00,2.24118,2.24128,2.24078,2.2408,53100000.0
2005-08-03 23:46:00,2.24107,2.24176,2.24107,2.24156,50500000.0
2005-08-03 23:47:00,2.24142,2.24142,2.24079,2.24118,50000000.0
2005-08-03 23:48:00,2.24125,2.24145,2.24076,2.24076,40200000.0
2005-08-03 23:49:00,2.24117,2.24171,2.24112,2.24171,31900000.0
2005-08-03 23:50:00,2.24184,2.24184,2.24122,2.24147,33900000.0
2005-08-03 23:51:00,2.24118,2.24159,2.24083,2.24142,45300000.0
2005-08-03 23:52:00,2.241,2.24158,2.241,2.24122,23400000.0
2005-08-03 23:53:00,2.24084,2.24141,2.24078,2.24092,47000001.0
2005-08-03 23:54:00,2.24093,2.24142,2.2408,2.24132,22700000.0
2005-08-03 23:55:00,2.24113,2.24156,2.24108,2.24151,58400000.0
2005-08-03 23:56:00,2.2411,2.24144,2.24085,2.24088,35700000.0
2005-08-03 23:57:00,2.24071,2.24123,2.24071,2.24101,40400000.0
2005-08-03 23:58:00,2.2405,2.24115,2.2405,2.24065,43000000.0
2005-08-03 23:59:00,2.24113,2.24136,2.24091,2.2413,26000000.0
2005-08-04 00:00:00,2.24117,2.24156,2.24114,2.24148,36800000.0
2005-08-04 00:01:00,2.24139,2.24169,2.24098,2.24154,52200000.0
2005-08-04 00:02:00,2.2414,2.24164,2.24107,2.24111,39200000.0
2005-08-04 00:03:00,2.24111,2.2414,2.24111,2.24114,82500000.0
2005-08-04 00:04:00,2.24124,2.24167,2.24124,2.24167,13600000.0
2005-08-04 00:05:00,2.24134,2.2417,2.24127,2.24154,34900000.0
2005-08-04 00:06:00,2.24138,2.24138,2.24082,2.24097,57600000.0
2005-08-04 00:07:00,2.24081,2.24105,2.24054,2.24066,36800000.0
2005-08-04 00:08:00,2.24141,2.2415,2.24086,2.24091,21600000.0
2005-08-04 00:09:00,2.24118,2.24128,2.24079,2.24115,44500000.0
2005-08-04 00:10:00,2.24087,2.24124,2.24087,2.24108,23200000.0
2005-08-04 00:11:00,2.24101,2.24119,2.24091,2.24112,37400000.0
2005-08-04 00:12:00,2.24152,2.24152,2.24085,2.24106,43500000.0
2005-08-04 00:13:00,2.24108,2.24195,2.24092,2.24106,48300000.0
2005-08-04 00:14:00,2.24108,2.24132,2.24082,2.24112,42300000.0
2005-08-04 00:15:00,2.24144,2.24163,2.24093,2.24106,44000000.0
2005-08-04 00:16:00,2.24085,2.24142,2.24071,2.24102,48100000.0
2005-08-04 00:17:00,2.24102,2.24148,2.24089,2.24104,29500000.0
2005-08-04 00:18:00,2.24121,2.24168,2.241,2.24168,68700000.0
2005-08-04 00:19:00,2.24168,2.24169,2.24093,2.2413,43800000.0
2005-08-04 00:20:00,2.24114,2.24136,2.24029,2.24126,61900000.0
2005-08-04 00:21:00,2.24127,2.24178,2.24122,2.24169,29700000.0
2005-08-04 00:22:00,2.24146,2.2419,2.24127,2.24187,32600000.0
2005-08-04 00:23:00,2.24156,2.24183,2.24156,2.2417,42100000.0
2005-08-04 00:24:00,2.24175,2.24175,2.24119,2.2413,32100000.0
2005-08-04 00:25:00,2.24111,2.24186,2.24106,2.24185,28400000.0
2005-08-04 00:26:00,2.24152,2.24179,2.24135,2.24166,55900000.0
2005-08-04 00:27:00,2.24139,2.24167,2.24128,2.24149,26800000.0
2005-08-04 00:28:00,2.24105,2.242,2.24103,2.24121,50700000.0
2005-08-04 00:29:00,2.24127,2.24138,2.2408,2.2408,27500000.0
2005-08-04 00:30:00,2.2415,2.2415,2.24063,2.24087,42200000.0
2005-08-04 00:31:00,2.24097,2.24167,2.24097,2.24142,35500000.0
2005-08-04 00:32:00,2.24078,2.24173,2.24075,2.241,42100000.0
2005-08-04 00:33:00,2.24106,2.24154,2.24106,2.24151,23400000.0
2005-08-04 00:34:00,2.24109,2.24176,2.24109,2.2413,39500000.0
2005-08-04 00:35:00,2.24134,2.2416,2.24121,2.2415,35300000.0
2005-08-04 00:36:00,2.2412,2.24164,2.24097,2.2414,61700000.0
2005-08-04 00:37:00,2.24144,2.24155,2.24116,2.24116,33800000.0
2005-08-04 00:38:00,2.24155,2.24185,2.24141,2.2417,31100000.0
2005-08-04 00:39:00,2.24158,2.24198,2.24136,2.24153,27500000.0
2005-08-04 00:40:00,2.24156,2.24189,2.24139,2.24139,43600000.0
2005-08-04 00:41:00,2.24171,2.24175,2.2411,2.24141,27300000.0
2005-08-04 00:42:00,2.24169,2.24177,2.24123,2.24123,25200000.0
2005-08-04 00:43:00,2.24176,2.24176,2.24136,2.24142,31700000.0
2005-08-04 00:44:00,2.24128,2.24163,2.24115,2.24132,33200000.0
2005-08-04 00:45:00,2.24147,2.24178,2.24134,2.24165,40400000.0
2005-08-04 00:46:00,2.24154,2.24171,2.24121,2.24121,49400000.0
2005-08-04 00:47:00,2.24157,2.24159,2.24102,2.24125,49600000.0
2005-08-04 00:48:00,2.24154,2.24154,2.24095,2.24136,34800000.0
2005-08-04 00:49:00,2.24138,2.24198,2.24124,2.24149,39000000.0
2005-08-04 00:50:00,2.24143,2.24176,2.24131,2.24176,39000000.0
2005-08-04 00:51:00,2.24174,2.24174,2.24122,2.24158,34400000.0
2005-08-04 00:52:00,2.24129,2.24161,2.24119,2.24135,41800000.0
2005-08-04 00:53:00,2.24166,2.24181,2.24128,2.24128,50400000.0
2005-08-04 00:54:00,2.24115,2.24175,2.24115,2.24175,21400000.0
2005-08-04 00:55:00,2.24125,2.24184,2.24125,2.24152,22800000.0
2005-08-04 00:56:00,2.24165,2.24211,2.24143,2.24159,24300000.0
2005-08-04 00:57:00,2.2415,2.24238,2.2415,2.24238,28800000.0
2005-08-04 00:58:00,2.24205,2.24228,2.24162,2.24181,54200000.0
2005-08-04 00:59:00,2.24219,2.24219,2.24161,2.24215,35400000.0
2005-08-04 01:00:00,2.24177,2.24253,2.24168,2.24253,59199999.0
2005-08-04 01:01:00,2.24243,2.24257,2.24199,2.24257,41200000.0
2005-08-04 01:02:00,2.24218,2.24259,2.24211,2.24229,24800000.0
2005-08-04 01:03:00,2.24245,2.24264,2.24219,2.24235,53900000.0
2005-08-04 01:04:00,2.24255,2.24278,2.2421,2.24268,31200000.0
2005-08-04 01:05:00,2.24309,2.24328,2.24281,2.24313,31200000.0
2005-08-04 01:06:00,2.24297,2.24308,2.24234,2.24256,49300000.0
2005-08-04 01:07:00,2.24307,2.24329,2.24273,2.24327,20200000.0
2005-08-04 01:08:00,2.24317,2.24339,2.24299,2.24324,40200000.0
2005-08-04 01:09:00,2.24335,2.24335,2.24261,2.2427,63700000.0
2005-08-04 01:10:00,2.24309,2.24318,2.24264,2.24316,32600000.0
2005-08-04 01:11:00,2.24324,2.24335,2.24304,2.24315,39000000.0
2005-08-04 01:12:00,2.24305,2.2434,2.24296,2.24301,36600000.0
2005-08-04 01:13:00,2.2426,2.24341,2.2426,2.2434,20100000.0
2005-08-04 01:14:00,2.24304,2.24332,2.24267,2.24267,38200000.0
2005-08-04 01:15:00,2.24302,2.24344,2.24289,2.24344,17000000.0
2005-08-04 01:16:00,2.24306,2.2436,2.24286,2.24286,39500000.0
2005-08-04 01:17:00,2.24289,2.24324,2.24263,2.24314,39600000.0
2005-08-04 01:18:00,2.243,2.24339,2.24283,2.24298,20400000.0
2005-08-04 01:19:00,2.24287,2.24327,2.2428,2.24286,32700000.0
2005-08-04 01:20:00,2.24357,2.24392,2.243,2.243,50000000.0
2005-08-04 01:21:00,2.24318,2.24369,2.24318,2.24341,26900000.0
2005-08-04 01:22:00,2.24389,2.24389,2.24314,2.24319,33900000.0
2005-08-04 01:23:00,2.24345,2.24367,2.24302,2.24308,45400000.0
2005-08-04 01:24:00,2.24327,2.24357,2.24311,2.24319,28800000.0
2005-08-04 01:25:00,2.24273,2.24341,2.24273,2.24326,55300000.0
2005-08-04 01:26:00,2.24338,2.24369,2.24325,2.2435,13700000.0
2005-08-04 01:27:00,2.2435,2.24378,2.24317,2.2436,45100000.0
2005-08-04 01:28:00,2.24325,2.244,2.24322,2.244,40700000.0
2005-08-04 01:29:00,2.24393,2.24408,2.24347,2.24402,37100000.0
2005-08-04 01:30:00,2.2441,2.24425,2.24331,2.24346,51300000.0
2005-08-04 01:31:00,2.24362,2.24389,2.24326,2.24383,42200000.0
2005-08-04 01:32:00,2.24397,2.24416,2.24359,2.24416,47600000.0
2005-08-04 01:33:00,2.24381,2.24414,2.24363,2.24392,26600000.0
2005-08-04 01:34:00,2.24383,2.24389,2.2434,2.24349,51700000.0
2005-08-04 01:35:00,2.24378,2.2441,2.24366,2.2441,41200000.0
2005-08-04 01:36:00,2.24391,2.24409,2.24347,2.24395,63900000.0
2005-08-04 01:37:00,2.24368,2.24422,2.24353,2.24378,29800000.0
2005-08-04 01:38:00,2.2439,2.24416,2.24363,2.24416,50900000.0
2005-08-04 01:39:00,2.24391,2.24422,2.24371,2.24383,32400000.0
2005-08-04 01:40:00,2.24386,2.24495,2.24375,2.24488,19900000.0
2005-08-04 01:41:00,2.24455,2.24457,2.24395,2.24438,50599999.0
2005-08-04 01:42:00,2.2441,2.2444,2.24393,2.24407,22900000.0
2005-08-04 01:43:00,2.24402,2.2442,2.24361,2.24402,49600000.0
2005-08-04 01:44:00,2.24411,2.24429,2.2437,2.24392,43600000.0
2005-08-04 01:45:00,2.24331,2.24422,2.24331,2.24377,55000000.0
2005-08-04 01:46:00,2.24383,2.24414,2.2433,2.2434,21200000.0
2005-08-04 01:47:00,2.24385,2.24417,2.24324,2.24324,31000000.0
2005-08-04 01:48:00,2.24342,2.24398,2.24324,2.24375,30900000.0
2005-08-04 01:49:00,2.24371,2.24383,2.24325,2.24333,30900000.0
2005-08-04 01:50:00,2.24342,2.24399,2.24333,2.24399,51500000.0
2005-08-04 01:51:00,2.24417,2.24424,2.24336,2.24336,27800000.0
2005-08-04 01:52:00,2.2434,2.24381,2.24322,2.24348,34600000.0
2005-08-04 01:53:00,2.24354,2.24381,2.24339,2.24361,43000000.0
2005-08-04 01:54:00,2.2432,2.24397,2.24312,2.2438,27800000.0
2005-08-04 01:55:00,2.24367,2.24388,2.24314,2.24363,36700000.0
2005-08-04 01:56:00,2.24346,2.24401,2.24346,2.24394,26900000.0
2005-08-04 01:57:00,2.24395,2.24431,2.24368,2.24392,33600000.0
2005-08-04 01:58:00,2.24378,2.24406,2.2436,2.24394,34300000.0
2005-08-04 01:59:00,2.24374,2.24397,2.24365,2.24387,30200000.0
2005-08-04 02:00:00,2.24395,2.24404,2.24352,2.24396,36000000.0
2005-08-04 02:01:00,2.24362,2.24419,2.24362,2.244,47500001.0
2005-08-04 02:02:00,2.24393,2.24395,2.24306,2.24354,53200000.0
2005-08-04 02:03:00,2.24383,2.24417,2.24357,2.24411,19500000.0
2005-08-04 02:04:00,2.2436,2.24402,2.24352,2.24396,43100000.0
2005-08-04 02:05:00,2.24398,2.24435,2.24369,2.24369,47500000.0
2005-08-04 02:06:00,2.24415,2.24463,2.24388,2.24454,36300000.0
2005-08-04 02:07:00,2.24456,2.24465,2.24376,2.24422,58800000.0
2005-08-04 02:08:00,2.24441,2.24446,2.24385,2.24444,33100000.0
2005-08-04 02:09:00,2.2446,2.2446,2.24391,2.24408,41000000.0
2005-08-04 02:10:00,2.24442,2.24452,2.2437,2.24398,41100000.0
2005-08-04 02:11:00,2.2444,2.24467,2.24429,2.24444,33300000.0
2005-08-04 02:12:00,2.24453,2.24453,2.24408,2.24412,30000000.0
2005-08-04 02:13:00,2.24393,2.24424,2.24363,2.24424,36600000.0
2005-08-04 02:14:00,2.2444,2.2444,2.24358,2.24364,23100000.0
2005-08-04 02:15:00,2.24426,2.24446,2.2439,2.24436,37500000.0
2005-08-04 02:16:00,2.244,2.24434,2.24381,2.24413,37700000.0
2005-08-04 02:17:00,2.24397,2.24419,2.24356,2.24364,30600000.0
2005-08-04 02:18:00,2.24414,2.24426,2.24331,2.24361,27700000.0
2005-08-04 02:19:00,2.24329,2.24383,2.24319,2.24368,45800000.0
2005-08-04 02:20:00,2.24392,2.24415,2.24321,2.24348,25600000.0
2005-08-04 02:21:00,2.24391,2.24412,2.24359,2.24367,34400000.0
2005-08-04 02:22:00,2.24375,2.24404,2.24354,2.24391,37600000.0
2005-08-04 02:23:00,2.24355,2.24402,2.24341,2.24348,45500000.0
2005-08-04 02:24:00,2.2434,2.24379,2.24311,2.24344,24300000.0
2005-08-04 02:25:00,2.24352,2.24383,2.24322,2.24352,59000000.0
2005-08-04 02:26:00,2.24331,2.24342,2.24297,2.2431,40700000.0
2005-08-04 02:27:00,2.2427,2.24348,2.24264,2.24309,28400000.0
2005-08-04 02:28:00,2.24285,2.24361,2.24274,2.24346,35600000.0
2005-08-04 02:29:00,2.24363,2.24374,2.24286,2.24286,54300000.0
2005-08-04 02:30:00,2.24303,2.2436,2.24295,2.24304,24000000.0
2005-08-04 02:31:00,2.24297,2.24346,2.24276,2.24346,31800000.0
2005-08-04 02:32:00,2.24369,2.24372,2.24282,2.24326,39500000.0
2005-08-04 02:33:00,2.24335,2.24351,2.24295,2.24301,20000000.0
2005-08-04 02:34:00,2.24278,2.24388,2.24278,2.24379,38000000.0
2005-08-04 02:35:00,2.24363,2.24442,2.24354,2.24424,29600000.0
2005-08-04 02:36:00,2.24418,2.24455,2.24406,2.24442,45300000.0
2005-08-04 02:37:00,2.24424,2.24443,2.24408,2.2442,20800000.0
2005-08-04 02:38:00,2.24395,2.24504,2.24395,2.24481,29000000.0
2005-08-04 02:39:00,2.2448,2.24503,2.24451,2.24459,44900000.0
2005-08-04 02:40:00,2.24444,2.24464,2.24422,2.24458,34500000.0
2005-08-04 02:41:00,2.24468,2.24487,2.2442,2.24453,35100000.0
2005-08-04 02:42:00,2.24434,2.24482,2.24432,2.24461,49100000.0
2005-08-04 02:43:00,2.24474,2.24495,2.24456,2.24495,19800000.0
2005-08-04 02:44:00,2.24456,2.24503,2.24426,2.24467,42600000.0
2005-08-04 02:45:00,2.24477,2.24504,2.24435,2.24444,53100000.0
2005-08-04 02:46:00,2.24545,2.24545,2.24452,2.24452,44300000.0
2005-08-04 02:47:00,2.24552,2.24558,2.24462,2.24494,28400000.0
2005-08-04 02:48:00,2.24517,2.24517,2.24444,2.24486,37900000.0
2005-08-04 02:49:00,2.24478,2.24511,2.24465,2.245,51800000.0
2005-08-04 02:50:00,2.24467,2.24497,2.2444,2.24444,19300000.0
2005-08-04 02:51:00,2.2447,2.24533,2.24456,2.24527,31400000.0
2005-08-04 02:52:00,2.2449,2.24511,2.24466,2.24508,35200000.0
2005-08-04 02:53:00,2.24516,2.24548,2.24492,2.2453,34900000.0
2005-08-04 02:54:00,2.24498,2.24542,2.24474,2.24536,27800000.0
2005-08-04 02:55:00,2.24516,2.24572,2.24507,2.24558,34000000.0
2005-08-04 02:56:00,2.24511,2.24536,2.24488,2.24521,33600000.0
2005-08-04 02:57:00,2.24496,2.24579,2.24479,2.24562,33600000.0
2005-08-04 02:58:00,2.24544,2.24563,2.24535,2.2455,34300000.0
2005-08-04 02:59:00,2.24533,2.24543,2.24506,2.2454,64800000.0
2005-08-04 03:00:00,2.24529,2.24561,2.24511,2.2454,30300000.0
2005-08-04 03:01:00,2.24545,2.24554,2.24495,2.24499,51600000.0
2005-08-04 03:02:00,2.2452,2.24535,2.24504,2.24529,37900000.0
2005-08-04 03:03:00,2.24527,2.24536,2.24464,2.24482,17200000.0
2005-08-04 03:04:00,2.2447,2.24484,2.24432,2.24461,28100000.0
2005-08-04 03:05:00,2.24433,2.24485,2.24422,2.24482,27700000.0
2005-08-04 03:06:00,2.24435,2.24465,2.24414,2.24433,62799998.0
2005-08-04 03:07:00,2.24428,2.24452,2.24422,2.24441,44300001.0
2005-08-04 03:08:00,2.24427,2.24434,2.24347,2.24424,57300000.0
2005-08-04 03:09:00,2.24427,2.24444,2.24404,2.24437,19300000.0
2005-08-04 03:10:00,2.24442,2.24465,2.24383,2.24433,53500000.0
2005-08-04 03:11:00,2.2439,2.24395,2.2433,2.24366,31700000.0
2005-08-04 03:12:00,2.24359,2.2437,2.24297,2.24333,34100000.0
2005-08-04 03:13:00,2.24323,2.24373,2.24313,2.24357,27700000.0
2005-08-04 03:14:00,2.24345,2.24364,2.24313,2.24362,26800000.0
2005-08-04 03:15:00,2.24323,2.24339,2.24276,2.24276,47600000.0
2005-08-04 03:16:00,2.24312,2.24337,2.24275,2.24312,36500000.0
2005-08-04 03:17:00,2.24337,2.24337,2.24223,2.24232,29100000.0
2005-08-04 03:18:00,2.24293,2.24321,2.24198,2.24209,22000000.0
2005-08-04 03:19:00,2.24165,2.24212,2.24127,2.24127,56200000.0
2005-08-04 03:20:00,2.24172,2.24225,2.24138,2.24225,29300000.0
2005-08-04 03:21:00,2.24242,2.24243,2.2409,2.24108,30400000.0
2005-08-04 03:22:00,2.24135,2.24135,2.24052,2.2409,35700000.0
2005-08-04 03:23:00,2.2411,2.24113,2.24057,2.24067,39200000.0
2005-08-04 03:24:00,2.24094,2.24094,2.23992,2.24004,50800000.0
2005-08-04 03:25:00,2.24033,2.24096,2.2403,2.24096,26100000.0
2005-08-04 03:26:00,2.24052,2.24089,2.24034,2.2408,28000000.0
2005-08-04 03:27:00,2.24046,2.24103,2.24032,2.24073,38200000.0
2005-08-04 03:28:00,2.2411,2.24123,2.24038,2.24105,34600000.0
2005-08-04 03:29:00,2.24096,2.24175,2.24079,2.24137,58200000.0
2005-08-04 03:30:00,2.24111,2.24152,2.24088,2.2415,50600000.0
2005-08-04 03:31:00,2.24176,2.24207,2.24154,2.24173,47500000.0
2005-08-04 03:32:00,2.24162,2.24208,2.24152,2.24184,29600000.0
2005-08-04 03:33:00,2.24173,2.24205,2.24155,2.24195,46100000.0
2005-08-04 03:34:00,2.2417,2.24192,2.24144,2.24157,47200000.0
2005-08-04 03:35:00,2.24152,2.24174,2.24125,2.24167,31200000.0
2005-08-04 03:36:00,2.24161,2.24188,2.24149,2.24167,37200000.0
2005-08-04 03:37:00,2.24151,2.24216,2.24143,2.24192,44800000.0
2005-08-04 03:38:00,2.24202,2.24229,2.24163,2.24185,36700000.0
2005-08-04 03:39:00,2.24172,2.24312,2.24166,2.24302,25800000.0
2005-08-04 03:40:00,2.2426,2.24276,2.24232,2.24236,29900000.0
2005-08-04 03:41:00,2.2424,2.24288,2.2424,2.24283,33400000.0
2005-08-04 03:42:00,2.2434,2.2434,2.24276,2.24323,46300000.0
2005-08-04 03:43:00,2.24323,2.24356,2.24297,2.24339,36500000.0
2005-08-04 03:44:00,2.24318,2.24339,2.24305,2.24323,47700000.0
2005-08-04 03:45:00,2.24312,2.24355,2.24302,2.24349,21100000.0
2005-08-04 03:46:00,2.24338,2.24384,2.24316,2.24382,45000000.0
2005-08-04 03:47:00,2.2436,2.24426,2.24348,2.2442,18900000.0
2005-08-04 03:48:00,2.24415,2.24478,2.2441,2.24464,42300000.0
2005-08-04 03:49:00,2.24457,2.24473,2.24429,2.24435,42500000.0
2005-08-04 03:50:00,2.24437,2.24444,2.24394,2.24396,44900000.0
2005-08-04 03:51:00,2.24402,2.24437,2.24378,2.24437,32800000.0
2005-08-04 03:52:00,2.24416,2.24426,2.24379,2.24423,58400000.0
2005-08-04 03:53:00,2.24432,2.24451,2.24371,2.24404,29600000.0
2005-08-04 03:54:00,2.24413,2.2444,2.24394,2.24419,26200000.0
2005-08-04 03:55:00,2.24424,2.24432,2.24375,2.24417,46600000.0
2005-08-04 03:56:00,2.24418,2.2443,2.24379,2.24414,35200000.0
2005-08-04 03:57:00,2.24422,2.24468,2.24382,2.24457,37500000.0
2005-08-04 03:58:00,2.24411,2.24467,2.24397,2.24467,41500000.0
2005-08-04 03:59:00,2.24474,2.24474,2.24398,2.24429,43000000.0
2005-08-04 04:00:00,2.24471,2.24503,2.24471,2.24492,22800000.0
2005-08-04 04:01:00,2.24493,2.24508,2.24435,2.2448,60700000.0
2005-08-04 04:02:00,2.24489,2.24499,2.24451,2.24486,23800000.0
2005-08-04 04:03:00,2.24436,2.24497,2.24436,2.24486,35200000.0
2005-08-04 04:04:00,2.24473,2.24515,2.24442,2.24505,33400000.0
2005-08-04 04:05:00,2.24501,2.24507,2.24453,2.24475,35700000.0
2005-08-04 04:06:00,2.24489,2.24504,2.24431,2.245,57700000.0
2005-08-04 04:07:00,2.24477,2.24503,2.24457,2.24483,30000000.0
2005-08-04 04:08:00,2.24466,2.24479,2.24421,2.24423,39200000.0
2005-08-04 04:09:00,2.24439,2.24489,2.24424,2.24489,27400000.0
2005-08-04 04:10:00,2.2442,2.24477,2.2442,2.24448,38600000.0
2005-08-04 04:11:00,2.24468,2.24491,2.24425,2.24488,25400000.0
2005-08-04 04:12:00,2.24455,2.24521,2.24452,2.24504,32800000.0
2005-08-04 04:13:00,2.24421,2.24487,2.24418,2.24478,34000000.0
2005-08-04 04:14:00,2.2446,2.2452,2.24427,2.24504,26100000.0
2005-08-04 04:15:00,2.24505,2.24518,2.24455,2.24465,23400000.0
2005-08-04 04:16:00,2.24488,2.24504,2.24455,2.24455,16300000.0
2005-08-04 04:17:00,2.24428,2.24495,2.24428,2.24487,29800000.0
2005-08-04 04:18:00,2.24495,2.24525,2.24431,2.24447,52500000.0
2005-08-04 04:19:00,2.24507,2.24514,2.24459,2.24494,30500000.0
2005-08-04 04:20:00,2.2449,2.24521,2.24458,2.24492,54000000.0
2005-08-04 04:21:00,2.24504,2.24504,2.24451,2.24478,29700000.0
2005-08-04 04:22:00,2.2443,2.24487,2.24425,2.24458,28700000.0
2005-08-04 04:23:00,2.24454,2.24479,2.24447,2.24453,57500001.0
2005-08-04 04:24:00,2.24479,2.24489,2.24431,2.24465,39700000.0
2005-08-04 04:25:00,2.24499,2.24527,2.2447,2.24515,55400000.0
2005-08-04 04:26:00,2.24522,2.24529,2.2443,2.24465,34700000.0
2005-08-04 04:27:00,2.24469,2.24483,2.2442,2.24456,24100000.0
2005-08-04 04:28:00,2.24423,2.24478,2.24413,2.2446,38400000.0
2005-08-04 04:29:00,2.24462,2.24462,2.24417,2.24446,21500000.0
2005-08-04 04:30:00,2.24477,2.24487,2.24421,2.24435,46900000.0
2005-08-04 04:31:00,2.2444,2.24475,2.24406,2.24442,30700000.0
2005-08-04 04:32:00,2.24417,2.24469,2.24413,2.24464,32400000.0
2005-08-04 04:33:00,2.24462,2.24484,2.24394,2.24404,36800000.0
2005-08-04 04:34:00,2.24438,2.24457,2.24377,2.24453,28700000.0
2005-08-04 04:35:00,2.24412,2.24483,2.24378,2.24404,35899999.0
2005-08-04 04:36:00,2.24374,2.24395,2.24331,2.24366,50400000.0
2005-08-04 04:37:00,2.24368,2.24399,2.24349,2.2439,47000000.0
2005-08-04 04:38:00,2.24374,2.24413,2.24354,2.2436,66700000.0
2005-08-04 04:39:00,2.24375,2.24398,2.24335,2.24344,32700000.0
2005-08-04 04:40:00,2.24352,2.24368,2.24315,2.24333,31200000.0
2005-08-04 04:41:00,2.24351,2.24428,2.24351,2.24428,31600000.0
2005-08-04 04:42:00,2.24407,2.24446,2.24387,2.24407,38800000.0
2005-08-04 04:43:00,2.24393,2.24417,2.24358,2.24358,43400000.0
2005-08-04 04:44:00,2.24398,2.24421,2.24366,2.24387,46800000.0
2005-08-04 04:45:00,2.24374,2.24404,2.24347,2.24391,30100000.0
2005-08-04 04:46:00,2.24357,2.24379,2.24334,2.24367,35900000.0
2005-08-04 04:47:00,2.24353,2.24413,2.24345,2.24413,50400000.0
2005-08-04 04:48:00,2.24378,2.24429,2.24364,2.24396,56000000.0
2005-08-04 04:49:00,2.2441,2.24411,2.24347,2.24355,25400000.0
2005-08-04 04:50:00,2.24345,2.24402,2.24335,2.24389,35400000.0
2005-08-04 04:51:00,2.24388,2.24398,2.24305,2.24347,51300000.0
2005-08-04 04:52:00,2.24353,2.24367,2.24317,2.24339,31600000.0
2005-08-04 04:53:00,2.24351,2.24376,2.24326,2.24355,21600000.0
2005-08-04 04:54:00,2.24384,2.24406,2.24337,2.24347,31400000.0
2005-08-04 04:55:00,2.2434,2.24368,2.2432,2.2436,39600000.0
2005-08-04 04:56:00,2.24369,2.24382,2.24324,2.24351,27200000.0
2005-08-04 04:57:00,2.24345,2.24403,2.24332,2.24354,31300000.0
2005-08-04 04:58:00,2.24326,2.24373,2.24291,2.24342,24100000.0
2005-08-04 04:59:00,2.24375,2.24443,2.24356,2.24443,30300000.0
2005-08-04 05:00:00,2.24362,2.24397,2.24361,2.24361,21600000.0
2005-08-04 05:01:00,2.24346,2.24393,2.24331,2.24339,55500001.0
2005-08-04 05:02:00,2.24356,2.2438,2.24334,2.24352,34200000.0
2005-08-04 05:03:00,2.24403,2.24423,2.24372,2.2439,30600000.0
2005-08-04 05:04:00,2.24356,2.24448,2.24351,2.24448,56400000.0
2005-08-04 05:05:00,2.24423,2.24446,2.24402,2.24408,33300001.0
2005-08-04 05:06:00,2.24391,2.24445,2.2438,2.24413,41900000.0
2005-08-04 05:07:00,2.24368,2.24425,2.24368,2.24401,44100000.0
2005-08-04 05:08:00,2.24385,2.24431,2.24381,2.24394,46000000.0
2005-08-04 05:09:00,2.24426,2.24505,2.24409,2.24505,30400000.0
2005-08-04 05:10:00,2.24418,2.24492,2.24407,2.24491,38900000.0
2005-08-04 05:11:00,2.24473,2.24483,2.24438,2.24438,36200000.0
2005-08-04 05:12:00,2.24448,2.24468,2.24431,2.24444,23000000.0
2005-08-04 05:13:00,2.24465,2.2449,2.24425,2.24484,30000000.0
2005-08-04 05:14:00,2.24495,2.24496,2.24448,2.24448,36200000.0
2005-08-04 05:15:00,2.24462,2.24481,2.2441,2.2446,37900000.0
2005-08-04 05:16:00,2.2446,2.24486,2.24435,2.24437,34500000.0
2005-08-04 05:17:00,2.24456,2.24491,2.24441,2.2448,30000000.0
2005-08-04 05:18:00,2.24488,2.24512,2.2444,2.24459,45000000.0
2005-08-04 05:19:00,2.2449,2.24571,2.24475,2.24548,40400000.0
2005-08-04 05:20:00,2.24455,2.24533,2.24455,2.24523,66000000.0
2005-08-04 05:21:00,2.24522,2.24536,2.24455,2.24458,33500000.0
2005-08-04 05:22:00,2.24475,2.245,2.24451,2.24465,29300000.0
2005-08-04 05:23:00,2.2446,2.24536,2.24458,2.24525,28800000.0
2005-08-04 05:24:00,2.24454,2.24487,2.24444,2.24448,39200000.0
2005-08-04 05:25:00,2.2448,2.245,2.24468,2.24495,28300000.0
2005-08-04 05:26:00,2.24507,2.24528,2.24441,2.24445,36300000.0
2005-08-04 05:27:00,2.245,2.24527,2.24467,2.24514,30000000.0
2005-08-04 05:28:00,2.24503,2.24538,2.24481,2.24529,24400000.0
2005-08-04 05:29:00,2.24537,2.24537,2.24466,2.2452,39700000.0
2005-08-04 05:30:00,2.24546,2.24563,2.24471,2.24513,53500000.0
2005-08-04 05:31:00,2.24501,2.24553,2.24497,2.24513,29000000.0
2005-08-04 05:32:00,2.24483,2.24579,2.24478,2.2456,26600000.0
2005-08-04 05:33:00,2.24525,2.24548,2.24496,2.245,45900000.0
2005-08-04 05:34:00,2.24558,2.24572,2.24504,2.24516,33000000.0
2005-08-04 05:35:00,2.2452,2.24552,2.24492,2.24542,50000000.0
2005-08-04 05:36:00,2.24519,2.2458,2.24507,2.24573,34600000.0
2005-08-04 05:37:00,2.24573,2.24573,2.24518,2.24551,40800000.0
2005-08-04 05:38:00,2.24535,2.24553,2.24502,2.24524,46500000.0
2005-08-04 05:39:00,2.245,2.24559,2.24487,2.24559,43900000.0
2005-08-04 05:40:00,2.24531,2.24596,2.24531,2.24577,28000000.0
2005-08-04 05:41:00,2.24583,2.24615,2.24573,2.24573,37300000.0
2005-08-04 05:42:00,2.2458,2.24609,2.24566,2.24571,36400000.0
2005-08-04 05:43:00,2.24609,2.24616,2.24544,2.24574,35000000.0
2005-08-04 05:44:00,2.24562,2.24578,2.24536,2.24565,59100000.0
2005-08-04 05:45:00,2.24545,2.24631,2.24533,2.24631,34700000.0
2005-08-04 05:46:00,2.24578,2.24628,2.24567,2.24595,53700000.0
2005-08-04 05:47:00,2.2456,2.24608,2.24541,2.24596,26700000.0
2005-08-04 05:48:00,2.24604,2.24604,2.24528,2.24545,34700000.0
2005-08-04 05:49:00,2.24549,2.24575,2.24534,2.24571,44600000.0
2005-08-04 05:50:00,2.24563,2.24604,2.24538,2.24604,43800000.0
2005-08-04 05:51:00,2.2459,2.24612,2.24549,2.2455,22100000.0
2005-08-04 05:52:00,2.24554,2.24594,2.24524,2.24554,41700000.0
2005-08-04 05:53:00,2.24547,2.24614,2.2453,2.24614,32900000.0
2005-08-04 05:54:00,2.24596,2.2464,2.24582,2.24633,31000000.0
2005-08-04 05:55:00,2.24645,2.24658,2.24608,2.24644,20300000.0
2005-08-04 05:56:00,2.24555,2.24629,2.2455,2.24629,22000000.0
2005-08-04 05:57:00,2.24649,2.24658,2.24585,2.2459,31300000.0
2005-08-04 05:58:00,2.24592,2.24638,2.24592,2.2461,30600000.0
2005-08-04 05:59:00,2.24638,2.24651,2.24608,2.24637,23700000.0
2005-08-04 06:00:00,2.24626,2.24644,2.24601,2.24629,34300001.0
2005-08-04 06:01:00,2.24634,2.2464,2.24571,2.24608,22600000.0
2005-08-04 06:02:00,2.24608,2.24689,2.24608,2.24639,35900001.0
2005-08-04 06:03:00,2.2463,2.24658,2.24608,2.24658,44600000.0
2005-08-04 06:04:00,2.24677,2.24677,2.24596,2.24638,31600000.0
2005-08-04 06:05:00,2.2462,2.24669,2.24607,2.24669,23000000.0
2005-08-04 06:06:00,2.24664,2.24664,2.24608,2.24648,46900000.0
2005-08-04 06:07:00,2.24655,2.24666,2.24625,2.24638,43700000.0
2005-08-04 06:08:00,2.24667,2.24677,2.24622,2.24649,38700000.0
2005-08-04 06:09:00,2.24698,2.2471,2.24631,2.24656,34300000.0
2005-08-04 06:10:00,2.24707,2.24714,2.24657,2.24661,37600000.0
2005-08-04 06:11:00,2.2468,2.24693,2.24598,2.24638,28800000.0
2005-08-04 06:12:00,2.24633,2.2469,2.24633,2.24662,33300000.0
2005-08-04 06:13:00,2.24672,2.24694,2.24617,2.24665,45100000.0
2005-08-04 06:14:00,2.24643,2.24681,2.24637,2.2466,59400000.0
2005-08-04 06:15:00,2.24644,2.24699,2.24628,2.24686,27900000.0
2005-08-04 06:16:00,2.24674,2.24701,2.24613,2.24648,34400000.0
2005-08-04 06:17:00,2.24665,2.24688,2.2464,2.24653,35500000.0
2005-08-04 06:18:00,2.24689,2.24695,2.24618,2.24668,35200000.0
2005-08-04 06:19:00,2.24634,2.24688,2.24623,2.2467,33200000.0
2005-08-04 06:20:00,2.2467,2.24711,2.24664,2.24687,35300000.0
2005-08-04 06:21:00,2.24647,2.247,2.2463,2.24692,48600000.0
2005-08-04 06:22:00,2.2466,2.24717,2.24634,2.24717,46699999.0
2005-08-04 06:23:00,2.24718,2.24718,2.24654,2.24666,30900000.0
2005-08-04 06:24:00,2.24712,2.24718,2.24653,2.24678,25000000.0
2005-08-04 06:25:00,2.24676,2.24688,2.24661,2.24679,22000000.0
2005-08-04 06:26:00,2.24702,2.24718,2.24606,2.2462,40200000.0
2005-08-04 06:27:00,2.24658,2.24703,2.24645,2.24689,33200000.0
2005-08-04 06:28:00,2.24692,2.24693,2.24672,2.24693,34500000.0
2005-08-04 06:29:00,2.2469,2.24692,2.24645,2.24653,33100000.0
2005-08-04 06:30:00,2.2465,2.2471,2.2465,2.24679,36600000.0
2005-08-04 06:31:00,2.24692,2.24709,2.24663,2.24705,39800000.0
2005-08-04 06:32:00,2.24698,2.24714,2.2466,2.24714,30800000.0
2005-08-04 06:33:00,2.24687,2.24721,2.24668,2.24682,34800000.0
2005-08-04 06:34:00,2.24685,2.24726,2.24659,2.24725,34600000.0
2005-08-04 06:35:00,2.24723,2.24737,2.24663,2.2472,36300000.0
2005-08-04 06:36:00,2.24666,2.24721,2.24666,2.2469,38900000.0
2005-08-04 06:37:00,2.2468,2.24718,2.24674,2.24707,25600000.0
2005-08-04 06:38:00,2.24715,2.24715,2.24666,2.24684,39400000.0
2005-08-04 06:39:00,2.24691,2.24711,2.24649,2.24668,39300000.0
2005-08-04 06:40:00,2.2466,2.24715,2.2466,2.24697,53500000.0
2005-08-04 06:41:00,2.24692,2.24692,2.24626,2.24626,29500000.0
2005-08-04 06:42:00,2.24686,2.24693,2.24651,2.24651,46700000.0
2005-08-04 06:43:00,2.24641,2.24696,2.24617,2.24696,26700000.0
2005-08-04 06:44:00,2.24657,2.24702,2.24637,2.24686,35499999.0
2005-08-04 06:45:00,2.24585,2.24734,2.24585,2.24734,24200000.0
2005-08-04 06:46:00,2.24737,2.24748,2.24673,2.24706,87699998.0
2005-08-04 06:47:00,2.2466,2.24685,2.24602,2.24661,24500000.0
2005-08-04 06:48:00,2.24658,2.24673,2.24616,2.24662,29900000.0
2005-08-04 06:49:00,2.24659,2.24685,2.24611,2.24629,25100000.0
2005-08-04 06:50:00,2.24637,2.24665,2.24609,2.24638,26800000.0
2005-08-04 06:51:00,2.24625,2.24668,2.24623,2.24644,33400000.0
2005-08-04 06:52:00,2.24627,2.24661,2.24617,2.24633,35600000.0
2005-08-04 06:53:00,2.24641,2.24683,2.24639,2.2468,23400000.0
2005-08-04 06:54:00,2.24679,2.24703,2.24666,2.24683,31500000.0
2005-08-04 06:55:00,2.24692,2.24703,2.2462,2.24661,36500000.0
2005-08-04 06:56:00,2.24691,2.24691,2.24646,2.24646,38500000.0
2005-08-04 06:57:00,2.24644,2.24669,2.24632,2.24633,29000000.0
2005-08-04 06:58:00,2.24633,2.2469,2.24631,2.24682,62800000.0
2005-08-04 06:59:00,2.24704,2.24704,2.24627,2.24679,66000000.0
2005-08-04 07:00:00,2.24685,2.24695,2.24633,2.24659,30000000.0
2005-08-04 07:01:00,2.24655,2.24685,2.24618,2.24672,42700000.0
2005-08-04 07:02:00,2.24637,2.2465,2.246,2.2461,22200000.0
2005-08-04 07:03:00,2.2465,2.24667,2.24617,2.24633,49100000.0
2005-08-04 07:04:00,2.24631,2.24661,2.24622,2.24647,42000000.0
2005-08-04 07:05:00,2.24657,2.24691,2.24639,2.24691,35300000.0
2005-08-04 07:06:00,2.2469,2.24705,2.24665,2.24684,21900000.0
2005-08-04 07:07:00,2.24659,2.24702,2.24656,2.24666,26700000.0
2005-08-04 07:08:00,2.24681,2.24686,2.24593,2.2462,44400001.0
2005-08-04 07:09:00,2.2469,2.2469,2.24618,2.24655,60100000.0
2005-08-04 07:10:00,2.24558,2.24648,2.24558,2.24626,28200000.0
2005-08-04 07:11:00,2.24637,2.24665,2.2461,2.24631,31200000.0
2005-08-04 07:12:00,2.24599,2.24655,2.24592,2.24592,37900000.0
2005-08-04 07:13:00,2.24601,2.24661,2.24601,2.24614,41200000.0
2005-08-04 07:14:00,2.24593,2.24654,2.24588,2.2465,40300000.0
2005-08-04 07:15:00,2.24632,2.24632,2.24587,2.24614,33200000.0
2005-08-04 07:16:00,2.24565,2.24606,2.24551,2.24585,37800000.0
2005-08-04 07:17:00,2.24596,2.24615,2.24575,2.24595,22400000.0
2005-08-04 07:18:00,2.24592,2.24614,2.24574,2.24574,19600000.0
2005-08-04 07:19:00,2.24595,2.24629,2.2458,2.2462,29900000.0
2005-08-04 07:20:00,2.24635,2.24639,2.24597,2.24597,32500000.0
2005-08-04 07:21:00,2.24616,2.24678,2.24607,2.24645,55400000.0
2005-08-04 07:22:00,2.24608,2.24651,2.24595,2.24595,35200000.0
2005-08-04 07:23:00,2.24622,2.24639,2.24552,2.24552,31100000.0
2005-08-04 07:24:00,2.24598,2.24639,2.24569,2.24612,45700000.0
2005-08-04 07:25:00,2.24617,2.24646,2.2457,2.2457,29800000.0
2005-08-04 07:26:00,2.2458,2.24623,2.24567,2.24596,60599999.0
2005-08-04 07:27:00,2.24591,2.246,2.24544,2.2456,24600000.0
2005-08-04 07:28:00,2.24553,2.24585,2.2455,2.24585,27400000.0
2005-08-04 07:29:00,2.24606,2.24607,2.24543,2.24583,26900000.0
2005-08-04 07:30:00,2.2456,2.24581,2.24534,2.2454,33400000.0
2005-08-04 07:31:00,2.24543,2.24584,2.24542,2.2455,46200000.0
2005-08-04 07:32:00,2.24566,2.24566,2.24505,2.24512,55700000.0
2005-08-04 07:33:00,2.245,2.24538,2.24482,2.24534,34800000.0
2005-08-04 07:34:00,2.24451,2.24543,2.24451,2.2452,21900000.0
2005-08-04 07:35:00,2.24523,2.24528,2.24459,2.24506,31700000.0
2005-08-04 07:36:00,2.24508,2.24508,2.24431,2.24431,57500000.0
2005-08-04 07:37:00,2.24453,2.2447,2.24396,2.24408,22200000.0
2005-08-04 07:38:00,2.24455,2.24464,2.2442,2.24442,43000000.0
2005-08-04 07:39:00,2.24434,2.24452,2.24403,2.24452,39700000.0
2005-08-04 07:40:00,2.2445,2.24455,2.24397,2.24416,50700000.0
2005-08-04 07:41:00,2.24416,2.24426,2.24371,2.24405,19000000.0
2005-08-04 07:42:00,2.24423,2.24443,2.24382,2.24391,26200000.0
2005-08-04 07:43:00,2.2436,2.2441,2.24332,2.24382,38900000.0
2005-08-04 07:44:00,2.24446,2.24446,2.24377,2.24377,17800000.0
2005-08-04 07:45:00,2.24372,2.24434,2.24366,2.24395,34000000.0
2005-08-04 07:46:00,2.24407,2.24421,2.2435,2.24421,30400000.0
2005-08-04 07:47:00,2.24415,2.2443,2.24383,2.24408,38200000.0
2005-08-04 07:48:00,2.24419,2.24431,2.24384,2.24384,22700000.0
2005-08-04 07:49:00,2.24387,2.24411,2.24366,2.24399,20700000.0
2005-08-04 07:50:00,2.24416,2.24463,2.24395,2.2445,47800000.0
2005-08-04 07:51:00,2.24448,2.2445,2.24418,2.24419,41500000.0
2005-08-04 07:52:00,2.24453,2.24461,2.24397,2.2444,26100000.0
2005-08-04 07:53:00,2.24413,2.24459,2.24413,2.24455,14000000.0
2005-08-04 07:54:00,2.24459,2.24489,2.24448,2.24458,21000000.0
2005-08-04 07:55:00,2.24452,2.24452,2.24407,2.24426,13800000.0
2005-08-04 07:56:00,2.2443,2.24448,2.24404,2.24434,36100000.0
2005-08-04 07:57:00,2.24439,2.24443,2.24377,2.24418,33300000.0
2005-08-04 07:58:00,2.2444,2.24458,2.244,2.24423,43600000.0
2005-08-04 07:59:00,2.24398,2.24468,2.24395,2.24433,41700000.0
2005-08-04 08:00:00,2.24436,2.2447,2.24421,2.24455,42600000.0
2005-08-04 08:01:00,2.2445,2.2446,2.24395,2.24395,48600000.0
2005-08-04 08:02:00,2.24419,2.2443,2.24369,2.24389,61000000.0
2005-08-04 08:03:00,2.24356,2.24398,2.24343,2.24361,27800000.0
2005-08-04 08:04:00,2.24379,2.24389,2.24328,2.2436,29800000.0
2005-08-04 08:05:00,2.24369,2.24404,2.24332,2.24336,42700000.0
2005-08-04 08:06:00,2.24353,2.2442,2.24343,2.24378,63200000.0
2005-08-04 08:07:00,2.24363,2.24406,2.2434,2.24382,26400000.0
2005-08-04 08:08:00,2.24415,2.24416,2.24331,2.24331,50200000.0
2005-08-04 08:09:00,2.24323,2.24363,2.24318,2.2435,21400000.0
2005-08-04 08:10:00,2.24321,2.24429,2.24321,2.24394,39600000.0
2005-08-04 08:11:00,2.24432,2.24452,2.24372,2.24408,40400000.0
2005-08-04 08:12:00,2.2441,2.24471,2.244,2.24451,28000000.0
2005-08-04 08:13:00,2.24483,2.24493,2.24447,2.24447,38100000.0
2005-08-04 08:14:00,2.24472,2.24472,2.24384,2.24384,31700000.0
2005-08-04 08:15:00,2.24392,2.24457,2.2436,2.24447,37700000.0
2005-08-04 08:16:00,2.24416,2.24476,2.24412,2.24443,66000000.0
2005-08-04 08:17:00,2.24416,2.24459,2.24416,2.24431,20000000.0
2005-08-04 08:18:00,2.24392,2.2445,2.24392,2.24446,56400001.0
2005-08-04 08:19:00,2.24448,2.245,2.24423,2.24443,20500000.0
2005-08-04 08:20:00,2.24454,2.24482,2.24427,2.24427,27200000.0
2005-08-04 08:21:00,2.24457,2.24472,2.2443,2.24459,40000000.0
2005-08-04 08:22:00,2.24459,2.24484,2.24424,2.24437,18200000.0
2005-08-04 08:23:00,2.2448,2.24494,2.24398,2.2444,35200000.0
2005-08-04 08:24:00,2.24445,2.24507,2.24408,2.24482,30800000.0
2005-08-04 08:25:00,2.24507,2.24517,2.24418,2.24418,39100001.0
2005-08-04 08:26:00,2.24475,2.24496,2.24449,2.2445,44400000.0
2005-08-04 08:27:00,2.24465,2.24495,2.24437,2.24447,34900000.0
2005-08-04 08:28:00,2.24443,2.24478,2.24436,2.24463,26700000.0
2005-08-04 08:29:00,2.24449,2.24473,2.24427,2.24455,33800000.0
2005-08-04 08:30:00,2.24402,2.24484,2.24402,2.24456,39500000.0
2005-08-04 08:31:00,2.24433,2.24481,2.24407,2.24474,33500000.0
2005-08-04 08:32:00,2.24485,2.24497,2.24463,2.24463,40000000.0
2005-08-04 08:33:00,2.24503,2.24503,2.24433,2.24447,39300000.0
2005-08-04 08:34:00,2.24439,2.24486,2.24424,2.24428,38300000.0
2005-08-04 08:35:00,2.24418,2.24439,2.24401,2.24418,35000000.0
2005-08-04 08:36:00,2.24443,2.24478,2.24433,2.24455,35000000.0
2005-08-04 08:37:00,2.24454,2.24458,2.24381,2.24408,53300000.0
2005-08-04 08:38:00,2.24435,2.2444,2.24379,2.24382,50300000.0
2005-08-04 08:39:00,2.24425,2.2448,2.24413,2.24454,32200000.0
2005-08-04 08:40:00,2.24448,2.24448,2.24351,2.24354,18700000.0
2005-08-04 08:41:00,2.24384,2.24384,2.24352,2.24354,25700000.0
2005-08-04 08:42:00,2.24335,2.24387,2.24331,2.24373,19500000.0
2005-08-04 08:43:00,2.24384,2.24413,2.24356,2.24382,39900000.0
2005-08-04 08:44:00,2.24385,2.24494,2.24384,2.24467,43300001.0
2005-08-04 08:45:00,2.24464,2.24479,2.24438,2.24438,33800000.0
2005-08-04 08:46:00,2.24414,2.24438,2.24409,2.24423,23700000.0
2005-08-04 08:47:00,2.24415,2.24451,2.2439,2.2439,39900000.0
2005-08-04 08:48:00,2.24452,2.24462,2.24401,2.2442,29800000.0
2005-08-04 08:49:00,2.24424,2.24439,2.24403,2.24435,25900000.0
2005-08-04 08:50:00,2.24408,2.24451,2.24408,2.24443,25500000.0
2005-08-04 08:51:00,2.24459,2.24488,2.24391,2.24405,49700000.0
2005-08-04 08:52:00,2.24456,2.24502,2.24453,2.24479,21500000.0
2005-08-04 08:53:00,2.24438,2.24472,2.24414,2.24425,53100000.0
2005-08-04 08:54:00,2.24406,2.2444,2.24383,2.24391,29500000.0
2005-08-04 08:55:00,2.2439,2.24447,2.24379,2.24431,29000000.0
2005-08-04 08:56:00,2.24373,2.2439,2.24349,2.24349,29300000.0
2005-08-04 08:57:00,2.24324,2.24384,2.24324,2.24375,58400000.0
2005-08-04 08:58:00,2.24387,2.24397,2.24329,2.24379,25200000.0
2005-08-04 08:59:00,2.24387,2.24403,2.24354,2.24372,43500000.0
2005-08-04 09:00:00,2.24426,2.24455,2.24388,2.24395,56300000.0
2005-08-04 09:01:00,2.24403,2.24446,2.2439,2.24427,28900000.0
2005-08-04 09:02:00,2.24392,2.24422,2.24334,2.24334,43800000.0
2005-08-04 09:03:00,2.243,2.24313,2.24269,2.24274,33800000.0
2005-08-04 09:04:00,2.24271,2.24278,2.24246,2.24267,37100000.0
2005-08-04 09:05:00,2.24236,2.24272,2.24227,2.24244,46000000.0
2005-08-04 09:06:00,2.24263,2.24283,2.24243,2.24259,36400000.0
2005-08-04 09:07:00,2.24225,2.24242,2.24201,2.24204,35400000.0
2005-08-04 09:08:00,2.24206,2.24283,2.24206,2.24283,31700000.0
2005-08-04 09:09:00,2.24267,2.24292,2.24233,2.2426,27000000.0
2005-08-04 09:10:00,2.24278,2.24314,2.24199,2.24251,38400000.0
2005-08-04 09:11:00,2.24292,2.24293,2.24222,2.24222,28700000.0
2005-08-04 09:12:00,2.24244,2.24268,2.24194,2.24212,42200000.0
2005-08-04 09:13:00,2.2424,2.2424,2.24154,2.24188,33600000.0
2005-08-04 09:14:00,2.24201,2.24228,2.24178,2.24223,29800000.0
2005-08-04 09:15:00,2.24226,2.2426,2.24211,2.24235,30000000.0
2005-08-04 09:16:00,2.24249,2.24269,2.24205,2.2425,44700000.0
2005-08-04 09:17:00,2.24279,2.24293,2.24238,2.24271,28800000.0
2005-08-04 09:18:00,2.2428,2.24288,2.24218,2.24246,50100000.0
2005-08-04 09:19:00,2.24237,2.2427,2.24226,2.24236,30100000.0
2005-08-04 09:20:00,2.24236,2.24266,2.24214,2.24237,28600000.0
2005-08-04 09:21:00,2.24292,2.24297,2.2423,2.2424,51100000.0
2005-08-04 09:22:00,2.24271,2.24274,2.24224,2.24244,33300000.0
2005-08-04 09:23:00,2.24243,2.24292,2.24232,2.2429,29700000.0
2005-08-04 09:24:00,2.24299,2.24349,2.24254,2.24254,44200000.0
2005-08-04 09:25:00,2.24254,2.24264,2.24214,2.2424,52199999.0
2005-08-04 09:26:00,2.24265,2.24275,2.24246,2.24262,36800000.0
2005-08-04 09:27:00,2.24257,2.2427,2.24207,2.24243,41500000.0
2005-08-04 09:28:00,2.24237,2.24328,2.24216,2.24328,22000000.0
2005-08-04 09:29:00,2.24311,2.24353,2.24305,2.24353,27200000.0
2005-08-04 09:30:00,2.24333,2.24376,2.24333,2.24356,37400000.0
2005-08-04 09:31:00,2.24356,2.24356,2.24317,2.2435,38400000.0
2005-08-04 09:32:00,2.24351,2.24363,2.24306,2.24335,32400000.0
2005-08-04 09:33:00,2.24378,2.24388,2.24322,2.24368,31200000.0
2005-08-04 09:34:00,2.24397,2.24397,2.24341,2.24343,41900000.0
2005-08-04 09:35:00,2.24366,2.2438,2.24322,2.24338,19700000.0
2005-08-04 09:36:00,2.24376,2.24386,2.24343,2.2436,36000000.0
2005-08-04 09:37:00,2.24364,2.24364,2.24319,2.24329,33400000.0
2005-08-04 09:38:00,2.24302,2.24339,2.24285,2.2432,42700000.0
2005-08-04 09:39:00,2.24325,2.24348,2.24301,2.24301,71300000.0
2005-08-04 09:40:00,2.24285,2.24328,2.24268,2.24317,50200000.0
2005-08-04 09:41:00,2.24309,2.24349,2.24289,2.24344,48100001.0
2005-08-04 09:42:00,2.24301,2.2436,2.24298,2.2436,38200000.0
2005-08-04 09:43:00,2.24375,2.24384,2.2433,2.24365,48800000.0
2005-08-04 09:44:00,2.24348,2.24369,2.2433,2.2433,41500000.0
2005-08-04 09:45:00,2.24302,2.24334,2.24274,2.24285,41800000.0
2005-08-04 09:46:00,2.24252,2.24379,2.24252,2.24374,31900000.0
2005-08-04 09:47:00,2.24359,2.24368,2.24323,2.24343,49600000.0
2005-08-04 09:48:00,2.24364,2.24375,2.24301,2.24316,53700000.0
2005-08-04 09:49:00,2.24325,2.24342,2.2428,2.24311,20800000.0
2005-08-04 09:50:00,2.24266,2.24293,2.24264,2.24282,35200000.0
2005-08-04 09:51:00,2.24282,2.2432,2.24251,2.24315,14900000.0
2005-08-04 09:52:00,2.24321,2.24369,2.24288,2.24369,42200000.0
2005-08-04 09:53:00,2.24362,2.24379,2.24317,2.24353,25200000.0
2005-08-04 09:54:00,2.24336,2.24387,2.24325,2.24347,39800000.0
2005-08-04 09:55:00,2.24365,2.24383,2.24331,2.24351,41300000.0
2005-08-04 09:56:00,2.24376,2.244,2.24336,2.24371,32000000.0
2005-08-04 09:57:00,2.24382,2.24391,2.24341,2.24382,27400000.0
2005-08-04 09:58:00,2.2438,2.24384,2.24346,2.24351,27500000.0
2005-08-04 09:59:00,2.2436,2.24389,2.24334,2.24375,33000000.0
2005-08-04 10:00:00,2.24394,2.24403,2.24379,2.24386,29300000.0
2005-08-04 10:01:00,2.24406,2.24406,2.24331,2.24349,29600000.0
2005-08-04 10:02:00,2.2435,2.24385,2.24332,2.24384,26600000.0
2005-08-04 10:03:00,2.24369,2.24372,2.24333,2.24352,40100000.0
2005-08-04 10:04:00,2.24352,2.24366,2.24323,2.24338,43500000.0
2005-08-04 10:05:00,2.24351,2.24365,2.24316,2.24359,67600000.0
2005-08-04 10:06:00,2.24335,2.24376,2.24318,2.24335,57600000.0
2005-08-04 10:07:00,2.24334,2.24343,2.24296,2.24336,33700000.0
2005-08-04 10:08:00,2.24288,2.24327,2.24277,2.24319,21800000.0
2005-08-04 10:09:00,2.24327,2.24347,2.24309,2.24345,42700000.0
2005-08-04 10:10:00,2.24331,2.24365,2.24307,2.2435,39100000.0
2005-08-04 10:11:00,2.24338,2.24381,2.24327,2.24376,38500000.0
2005-08-04 10:12:00,2.24347,2.24377,2.24328,2.24367,44200000.0
2005-08-04 10:13:00,2.24362,2.24376,2.24323,2.24334,27100000.0
2005-08-04 10:14:00,2.24321,2.2436,2.24306,2.24309,62200000.0
2005-08-04 10:15:00,2.24351,2.24358,2.24304,2.24344,31300000.0
2005-08-04 10:16:00,2.24376,2.24393,2.24342,2.24392,44800000.0
2005-08-04 10:17:00,2.2439,2.24412,2.24333,2.24412,28800000.0
2005-08-04 10:18:00,2.24348,2.24414,2.24339,2.24414,26300000.0
2005-08-04 10:19:00,2.24403,2.24434,2.24305,2.24305,43200000.0
2005-08-04 10:20:00,2.24453,2.24475,2.24416,2.24446,21100000.0
2005-08-04 10:21:00,2.24447,2.24483,2.24424,2.24447,43100000.0
2005-08-04 10:22:00,2.2445,2.24463,2.24277,2.243,46000000.0
2005-08-04 10:23:00,2.2431,2.24325,2.24267,2.24313,35400000.0
2005-08-04 10:24:00,2.24306,2.24343,2.24302,2.24343,45200000.0
2005-08-04 10:25:00,2.24322,2.24357,2.24312,2.24347,22000000.0
2005-08-04 10:26:00,2.24356,2.24386,2.24329,2.24338,42900000.0
2005-08-04 10:27:00,2.24345,2.24372,2.2432,2.24333,51700000.0
2005-08-04 10:28:00,2.2429,2.24306,2.24242,2.24262,43200000.0
2005-08-04 10:29:00,2.24218,2.24237,2.24193,2.24234,41700000.0
2005-08-04 10:30:00,2.24229,2.24242,2.24168,2.24195,21900000.0
2005-08-04 10:31:00,2.24183,2.2426,2.24181,2.2426,36400000.0
2005-08-04 10:32:00,2.24232,2.24246,2.24207,2.2423,28700000.0
2005-08-04 10:33:00,2.24255,2.243,2.24246,2.24292,39800000.0
2005-08-04 10:34:00,2.2426,2.2428,2.24238,2.2427,43699999.0
2005-08-04 10:35:00,2.24295,2.24309,2.24258,2.24278,32300000.0
2005-08-04 10:36:00,2.2427,2.2433,2.24268,2.24327,40400000.0
2005-08-04 10:37:00,2.24298,2.24319,2.24258,2.24288,40700000.0
2005-08-04 10:38:00,2.24295,2.24297,2.24182,2.24254,30000000.0
2005-08-04 10:39:00,2.24235,2.24267,2.24227,2.24249,45300000.0
2005-08-04 10:40:00,2.24249,2.24274,2.24224,2.24246,34500000.0
2005-08-04 10:41:00,2.24285,2.24292,2.24246,2.24292,54599999.0
2005-08-04 10:42:00,2.24288,2.24298,2.24257,2.2426,41400000.0
2005-08-04 10:43:00,2.24253,2.24268,2.24227,2.24254,21900000.0
2005-08-04 10:44:00,2.24231,2.24271,2.24211,2.24211,38700000.0
2005-08-04 10:45:00,2.2428,2.24355,2.24188,2.2422,61400000.0
2005-08-04 10:46:00,2.2425,2.2425,2.24199,2.242,36600000.0
2005-08-04 10:47:00,2.24207,2.24225,2.24179,2.24186,84199998.0
2005-08-04 10:48:00,2.24202,2.24222,2.24153,2.24183,49700000.0
2005-08-04 10:49:00,2.2421,2.24216,2.24174,2.24196,19100000.0
2005-08-04 10:50:00,2.24213,2.24248,2.24176,2.24248,61000000.0
2005-08-04 10:51:00,2.24282,2.24286,2.24208,2.24216,33400000.0
2005-08-04 10:52:00,2.24232,2.24265,2.24228,2.24257,28300000.0
2005-08-04 10:53:00,2.24235,2.24254,2.2421,2.24241,37800000.0
2005-08-04 10:54:00,2.24256,2.24279,2.24243,2.24265,29100000.0
2005-08-04 10:55:00,2.24279,2.24289,2.24233,2.24269,27100000.0
2005-08-04 10:56:00,2.24236,2.24284,2.24222,2.24284,27500000.0
2005-08-04 10:57:00,2.24263,2.24298,2.24245,2.24298,33700000.0
2005-08-04 10:58:00,2.24256,2.24316,2.24256,2.24287,32800000.0
2005-08-04 10:59:00,2.24265,2.24319,2.24252,2.24299,49700000.0
2005-08-04 11:00:00,2.24308,2.24334,2.24292,2.24321,20600000.0
2005-08-04 11:01:00,2.2429,2.2434,2.24279,2.24332,34600000.0
2005-08-04 11:02:00,2.24311,2.24368,2.24311,2.24353,41700000.0
2005-08-04 11:03:00,2.243,2.24331,2.24283,2.24318,24000000.0
2005-08-04 11:04:00,2.24317,2.24322,2.24257,2.24292,50100000.0
2005-08-04 11:05:00,2.24273,2.24314,2.24268,2.24292,38300000.0
2005-08-04 11:06:00,2.24311,2.24338,2.2429,2.24313,25200000.0
2005-08-04 11:07:00,2.24293,2.24331,2.24281,2.243,39700000.0
2005-08-04 11:08:00,2.24297,2.24319,2.24233,2.24286,23000000.0
2005-08-04 11:09:00,2.2433,2.24341,2.24276,2.2434,43500000.0
2005-08-04 11:10:00,2.24346,2.24363,2.24303,2.24314,23800000.0
2005-08-04 11:11:00,2.24334,2.24336,2.24267,2.24293,39400000.0
2005-08-04 11:12:00,2.24305,2.2436,2.24305,2.24351,30500000.0
2005-08-04 11:13:00,2.24346,2.24372,2.24318,2.24355,52800000.0
2005-08-04 11:14:00,2.24357,2.24363,2.24293,2.24348,55400000.0
2005-08-04 11:15:00,2.24338,2.24375,2.2433,2.24375,44800000.0
2005-08-04 11:16:00,2.24325,2.24383,2.24314,2.24383,35700000.0
2005-08-04 11:17:00,2.2435,2.24372,2.24323,2.24332,34900000.0
2005-08-04 11:18:00,2.24372,2.24383,2.24333,2.24353,71000000.0
2005-08-04 11:19:00,2.24366,2.24378,2.24354,2.2437,35700000.0
2005-08-04 11:20:00,2.24375,2.24397,2.24326,2.24397,49600000.0
2005-08-04 11:21:00,2.24371,2.24408,2.24357,2.24402,61700000.0
2005-08-04 11:22:00,2.24361,2.24428,2.24342,2.24414,51400000.0
2005-08-04 11:23:00,2.24369,2.24386,2.24332,2.24332,45600000.0
2005-08-04 11:24:00,2.24355,2.2436,2.24303,2.2432,28500000.0
2005-08-04 11:25:00,2.24327,2.24364,2.24315,2.24356,43999999.0
2005-08-04 11:26:00,2.24363,2.24446,2.24343,2.24446,59100000.0
2005-08-04 11:27:00,2.24482,2.24506,2.24452,2.2449,23300000.0
2005-08-04 11:28:00,2.24456,2.24511,2.24451,2.24504,33400000.0
2005-08-04 11:29:00,2.2452,2.24532,2.24498,2.24505,42400000.0
2005-08-04 11:30:00,2.24467,2.24552,2.24467,2.24528,33100000.0
2005-08-04 11:31:00,2.24522,2.24547,2.24505,2.24531,28600000.0
2005-08-04 11:32:00,2.245,2.24553,2.2447,2.24553,37100000.0
2005-08-04 11:33:00,2.24562,2.24568,2.24512,2.24551,23800000.0
2005-08-04 11:34:00,2.24592,2.24643,2.24573,2.24637,56300000.0
2005-08-04 11:35:00,2.24613,2.2466,2.24606,2.24635,28400000.0
2005-08-04 11:36:00,2.24631,2.24698,2.24631,2.2469,53900000.0
2005-08-04 11:37:00,2.24688,2.24698,2.24669,2.24698,49100000.0
2005-08-04 11:38:00,2.24692,2.24717,2.24616,2.24691,42000000.0
2005-08-04 11:39:00,2.24642,2.24686,2.24619,2.24619,53900001.0
2005-08-04 11:40:00,2.24598,2.24671,2.24598,2.24671,20600000.0
2005-08-04 11:41:00,2.24641,2.24661,2.24633,2.24651,34700000.0
2005-08-04 11:42:00,2.24622,2.2465,2.24613,2.24615,46600000.0
2005-08-04 11:43:00,2.24578,2.24643,2.24578,2.2463,24200000.0
2005-08-04 11:44:00,2.24608,2.24648,2.24594,2.24601,40500000.0
2005-08-04 11:45:00,2.24581,2.24607,2.24558,2.24584,39100000.0
2005-08-04 11:46:00,2.24538,2.24595,2.24496,2.24583,32300000.0
2005-08-04 11:47:00,2.24562,2.24584,2.24527,2.24528,30300000.0
2005-08-04 11:48:00,2.24552,2.2458,2.24496,2.24508,28200000.0
2005-08-04 11:49:00,2.24515,2.24581,2.24502,2.24564,27400000.0
2005-08-04 11:50:00,2.24558,2.24581,2.24527,2.24527,46400000.0
2005-08-04 11:51:00,2.2457,2.2457,2.24507,2.24542,34800000.0
2005-08-04 11:52:00,2.2458,2.24588,2.24542,2.24585,36400000.0
2005-08-04 11:53:00,2.24612,2.24625,2.24549,2.24567,32000000.0
2005-08-04 11:54:00,2.24584,2.24594,2.24563,2.24573,63700000.0
2005-08-04 11:55:00,2.24552,2.24635,2.24541,2.24599,53300000.0
2005-08-04 11:56:00,2.2457,2.24651,2.2457,2.24651,40900000.0
2005-08-04 11:57:00,2.2469,2.24712,2.24663,2.24693,28200000.0
2005-08-04 11:58:00,2.24727,2.24732,2.2469,2.24713,38700000.0
2005-08-04 11:59:00,2.24714,2.24714,2.24611,2.24686,31000000.0
2005-08-04 12:00:00,2.24735,2.24754,2.24641,2.24641,16900000.0
2005-08-04 12:01:00,2.24697,2.24705,2.24642,2.24697,53200000.0
2005-08-04 12:02:00,2.24649,2.24707,2.24649,2.24692,26300000.0
2005-08-04 12:03:00,2.24658,2.2468,2.24628,2.24656,20300000.0
2005-08-04 12:04:00,2.24614,2.24625,2.24547,2.24559,43500000.0
2005-08-04 12:05:00,2.24565,2.24596,2.24538,2.24563,28400000.0
2005-08-04 12:06:00,2.24575,2.24575,2.24504,2.24559,26600000.0
2005-08-04 12:07:00,2.24564,2.24566,2.24535,2.24535,49600000.0
2005-08-04 12:08:00,2.24533,2.24608,2.24533,2.24592,38300000.0
2005-08-04 12:09:00,2.24581,2.24624,2.24558,2.246,26000000.0
2005-08-04 12:10:00,2.24617,2.24627,2.24559,2.24561,28400000.0
2005-08-04 12:11:00,2.24547,2.24574,2.24531,2.24553,21400000.0
2005-08-04 12:12:00,2.24529,2.24569,2.2451,2.24563,19600000.0
2005-08-04 12:13:00,2.24513,2.24552,2.24493,2.24524,45000000.0
2005-08-04 12:14:00,2.24535,2.24535,2.24463,2.24468,32100000.0
2005-08-04 12:15:00,2.24496,2.24553,2.24473,2.24546,46700000.0
2005-08-04 12:16:00,2.24532,2.24547,2.24476,2.24505,34500000.0
2005-08-04 12:17:00,2.24495,2.24518,2.24476,2.24493,36700000.0
2005-08-04 12:18:00,2.24534,2.24537,2.24501,2.24525,53800000.0
2005-08-04 12:19:00,2.24527,2.24527,2.24399,2.24399,24000000.0
2005-08-04 12:20:00,2.24412,2.24421,2.24294,2.24312,30800000.0
2005-08-04 12:21:00,2.24325,2.24356,2.24311,2.24313,21600000.0
2005-08-04 12:22:00,2.24335,2.24342,2.24244,2.24249,17600000.0
2005-08-04 12:23:00,2.24266,2.24326,2.24245,2.24323,47000000.0
2005-08-04 12:24:00,2.24324,2.24344,2.24309,2.24323,20100000.0
2005-08-04 12:25:00,2.24374,2.2438,2.24301,2.24328,38200000.0
2005-08-04 12:26:00,2.243,2.24328,2.24278,2.24297,38500000.0
2005-08-04 12:27:00,2.24299,2.24321,2.24272,2.24291,40900000.0
2005-08-04 12:28:00,2.2427,2.24392,2.2427,2.24392,34700000.0
2005-08-04 12:29:00,2.24368,2.24425,2.24341,2.24399,63800000.0
2005-08-04 12:30:00,2.24442,2.24447,2.24351,2.24361,32000000.0
2005-08-04 12:31:00,2.2438,2.24386,2.24313,2.24359,40500000.0
2005-08-04 12:32:00,2.24342,2.24347,2.24284,2.24316,17700000.0
2005-08-04 12:33:00,2.2425,2.2426,2.24195,2.24195,43900000.0
2005-08-04 12:34:00,2.24168,2.24216,2.24144,2.24144,48500000.0
2005-08-04 12:35:00,2.24124,2.24161,2.2409,2.24148,27000000.0
2005-08-04 12:36:00,2.24159,2.24188,2.2413,2.24188,45800000.0
2005-08-04 12:37:00,2.24173,2.24229,2.24162,2.24221,41700000.0
2005-08-04 12:38:00,2.24195,2.24273,2.24195,2.2425,36100000.0
2005-08-04 12:39:00,2.24255,2.24265,2.24218,2.24218,26300000.0
2005-08-04 12:40:00,2.24275,2.24294,2.24235,2.2426,44799999.0
2005-08-04 12:41:00,2.24235,2.24263,2.24217,2.24231,47000000.0
2005-08-04 12:42:00,2.24226,2.24288,2.24214,2.24262,41900000.0
2005-08-04 12:43:00,2.24189,2.24237,2.24189,2.24191,48300000.0
2005-08-04 12:44:00,2.24245,2.24276,2.24235,2.24276,44200000.0
2005-08-04 12:45:00,2.24324,2.2435,2.2428,2.24327,36000000.0
2005-08-04 12:46:00,2.24325,2.24362,2.24266,2.24281,25000000.0
2005-08-04 12:47:00,2.24305,2.24329,2.24287,2.24305,45000000.0
2005-08-04 12:48:00,2.24306,2.24349,2.24294,2.24331,42500000.0
2005-08-04 12:49:00,2.24337,2.24355,2.24314,2.24343,39600000.0
2005-08-04 12:50:00,2.24331,2.2435,2.24301,2.2435,25600000.0
2005-08-04 12:51:00,2.2434,2.24358,2.24285,2.24312,44600000.0
2005-08-04 12:52:00,2.24271,2.24348,2.24271,2.24332,46000000.0
2005-08-04 12:53:00,2.24339,2.2434,2.24305,2.24319,26200000.0
2005-08-04 12:54:00,2.24324,2.2434,2.24275,2.24334,43400000.0
2005-08-04 12:55:00,2.2433,2.24408,2.24321,2.24404,19500000.0
2005-08-04 12:56:00,2.24358,2.24413,2.2434,2.24393,48000000.0
2005-08-04 12:57:00,2.24387,2.24406,2.24356,2.24386,31200000.0
2005-08-04 12:58:00,2.24389,2.24459,2.24374,2.24459,15500000.0
2005-08-04 12:59:00,2.24407,2.24454,2.24368,2.24454,47100000.0
2005-08-04 13:00:00,2.24491,2.24571,2.24384,2.24384,60500000.0
2005-08-04 13:01:00,2.24325,2.24351,2.24232,2.24232,40700000.0
2005-08-04 13:02:00,2.24198,2.2432,2.2419,2.2432,53700000.0
2005-08-04 13:03:00,2.24324,2.24346,2.24281,2.24286,18500000.0
2005-08-04 13:04:00,2.24274,2.24301,2.24258,2.24286,51200000.0
2005-08-04 13:05:00,2.24325,2.24335,2.24277,2.24334,27800000.0
2005-08-04 13:06:00,2.24408,2.24445,2.24408,2.24442,18700000.0
2005-08-04 13:07:00,2.24502,2.24554,2.24476,2.24554,54300000.0
2005-08-04 13:08:00,2.24558,2.24642,2.24558,2.24622,28500000.0
2005-08-04 13:09:00,2.24589,2.24592,2.24542,2.24584,47500000.0
2005-08-04 13:10:00,2.24579,2.24587,2.24517,2.24549,52000001.0
2005-08-04 13:11:00,2.24607,2.24661,2.24571,2.24624,39100000.0
2005-08-04 13:12:00,2.24682,2.24682,2.24579,2.24582,27100000.0
2005-08-04 13:13:00,2.24536,2.24653,2.24536,2.24621,34500000.0
2005-08-04 13:14:00,2.24577,2.24592,2.24539,2.24556,32200000.0
2005-08-04 13:15:00,2.24536,2.24548,2.24463,2.24485,51600000.0
2005-08-04 13:16:00,2.24459,2.24498,2.24432,2.24475,30600000.0
2005-08-04 13:17:00,2.24467,2.24467,2.24421,2.24421,66500001.0
2005-08-04 13:18:00,2.24428,2.24468,2.24413,2.24466,49700000.0
2005-08-04 13:19:00,2.24475,2.24479,2.24433,2.24451,32900000.0
2005-08-04 13:20:00,2.24452,2.24468,2.24416,2.24419,36700000.0
2005-08-04 13:21:00,2.24456,2.24467,2.24408,2.2443,32600000.0
2005-08-04 13:22:00,2.2445,2.24462,2.24412,2.2442,30300000.0
2005-08-04 13:23:00,2.24455,2.24463,2.24403,2.24437,51300000.0
2005-08-04 13:24:00,2.24398,2.24478,2.24398,2.24467,37200000.0
2005-08-04 13:25:00,2.24434,2.24443,2.24413,2.24416,36500000.0
2005-08-04 13:26:00,2.24437,2.24444,2.24389,2.24421,22100000.0
2005-08-04 13:27:00,2.24415,2.24447,2.24392,2.24392,40700000.0
2005-08-04 13:28:00,2.24408,2.24443,2.24381,2.24443,34600000.0
2005-08-04 13:29:00,2.24452,2.24459,2.2437,2.2439,38400000.0
2005-08-04 13:30:00,2.24409,2.24415,2.24379,2.24408,34500000.0
2005-08-04 13:31:00,2.24399,2.24419,2.24354,2.24364,29500000.0
2005-08-04 13:32:00,2.2437,2.24379,2.24307,2.24312,53200000.0
2005-08-04 13:33:00,2.24306,2.24386,2.24306,2.24366,24200000.0
2005-08-04 13:34:00,2.24349,2.24382,2.24316,2.24316,76600000.0
2005-08-04 13:35:00,2.24328,2.24385,2.24328,2.24367,32000000.0
2005-08-04 13:36:00,2.24387,2.24387,2.24313,2.24383,39400000.0
2005-08-04 13:37:00,2.24362,2.24365,2.24328,2.24358,35500000.0
2005-08-04 13:38:00,2.24343,2.24346,2.24293,2.24293,34200000.0
2005-08-04 13:39:00,2.2427,2.24347,2.2427,2.24318,44800000.0
2005-08-04 13:40:00,2.24279,2.24337,2.24276,2.24297,51400000.0
2005-08-04 13:41:00,2.24298,2.24337,2.24291,2.24315,26400000.0
2005-08-04 13:42:00,2.24308,2.2434,2.24285,2.24333,54200000.0
2005-08-04 13:43:00,2.2432,2.24348,2.24306,2.24323,40700000.0
2005-08-04 13:44:00,2.24332,2.24346,2.24238,2.24238,44000000.0
2005-08-04 13:45:00,2.24329,2.24338,2.24306,2.24333,27200000.0
2005-08-04 13:46:00,2.24345,2.24358,2.24316,2.24351,54900000.0
2005-08-04 13:47:00,2.24316,2.24396,2.24303,2.24388,22800000.0
2005-08-04 13:48:00,2.24369,2.24408,2.24367,2.24383,18400000.0
2005-08-04 13:49:00,2.24396,2.24408,2.24367,2.24371,27200000.0
2005-08-04 13:50:00,2.24374,2.24385,2.24334,2.24368,48300000.0
2005-08-04 13:51:00,2.24359,2.24391,2.2435,2.24373,33100000.0
2005-08-04 13:52:00,2.24409,2.24414,2.24376,2.24411,63000000.0
2005-08-04 13:53:00,2.24398,2.24439,2.24382,2.24427,31300000.0
2005-08-04 13:54:00,2.24432,2.2446,2.24405,2.24444,28200000.0
2005-08-04 13:55:00,2.24475,2.24487,2.2443,2.24451,52100000.0
2005-08-04 13:56:00,2.24473,2.245,2.24466,2.245,35300000.0
2005-08-04 13:57:00,2.24463,2.24479,2.24431,2.24438,36100000.0
2005-08-04 13:58:00,2.2444,2.24473,2.24424,2.24472,34500000.0
2005-08-04 13:59:00,2.24444,2.24477,2.2444,2.2444,71700000.0
2005-08-04 14:00:00,2.24433,2.24453,2.24408,2.24438,43000000.0
2005-08-04 14:01:00,2.24427,2.2443,2.24391,2.24419,17900000.0
2005-08-04 14:02:00,2.24386,2.24435,2.24367,2.24416,39100000.0
2005-08-04 14:03:00,2.24403,2.24441,2.24372,2.24422,28600000.0
2005-08-04 14:04:00,2.24383,2.24433,2.24376,2.24429,26200000.0
2005-08-04 14:05:00,2.24399,2.24425,2.24381,2.24387,29100000.0
2005-08-04 14:06:00,2.24382,2.24418,2.24378,2.24394,49600000.0
2005-08-04 14:07:00,2.24381,2.24399,2.24358,2.24381,52899999.0
2005-08-04 14:08:00,2.24369,2.24391,2.24344,2.24365,37500000.0
2005-08-04 14:09:00,2.24385,2.24399,2.24345,2.24375,21100000.0
2005-08-04 14:10:00,2.24378,2.24417,2.24356,2.24386,63000000.0
2005-08-04 14:11:00,2.24397,2.24397,2.24326,2.24379,35700000.0
2005-08-04 14:12:00,2.24408,2.24408,2.24364,2.24395,35300000.0
2005-08-04 14:13:00,2.2441,2.24424,2.24358,2.24382,67600000.0
2005-08-04 14:14:00,2.24392,2.24413,2.24362,2.24411,26300000.0
2005-08-04 14:15:00,2.24415,2.24429,2.24381,2.24429,40800000.0
2005-08-04 14:16:00,2.24389,2.24437,2.24389,2.24417,29800000.0
2005-08-04 14:17:00,2.24422,2.24437,2.24373,2.24374,17600000.0
2005-08-04 14:18:00,2.24355,2.24428,2.24344,2.24409,43000000.0
2005-08-04 14:19:00,2.24396,2.24429,2.24396,2.24407,53200000.0
2005-08-04 14:20:00,2.24448,2.24454,2.24394,2.2442,54100000.0
2005-08-04 14:21:00,2.2441,2.24435,2.24375,2.24409,28000000.0
2005-08-04 14:22:00,2.24412,2.24412,2.24347,2.24368,23700000.0
2005-08-04 14:23:00,2.24337,2.24397,2.24327,2.24375,37200000.0
2005-08-04 14:24:00,2.24338,2.24401,2.24326,2.24378,39000000.0
2005-08-04 14:25:00,2.24348,2.24399,2.24348,2.24375,39900000.0
2005-08-04 14:26:00,2.24308,2.24347,2.24282,2.24347,54700000.0
2005-08-04 14:27:00,2.24375,2.24391,2.24332,2.24357,26900000.0
2005-08-04 14:28:00,2.24333,2.24366,2.24328,2.2435,49600000.0
2005-08-04 14:29:00,2.24382,2.24382,2.2432,2.24327,43900000.0
2005-08-04 14:30:00,2.24386,2.24397,2.24343,2.24384,42000000.0
2005-08-04 14:31:00,2.24375,2.24386,2.24344,2.24352,30600000.0
2005-08-04 14:32:00,2.24341,2.24378,2.24324,2.24373,31200000.0
2005-08-04 14:33:00,2.24372,2.24372,2.24312,2.24339,44500000.0
2005-08-04 14:34:00,2.24346,2.24359,2.24339,2.24359,29400000.0
2005-08-04 14:35:00,2.24362,2.24382,2.2436,2.24371,19200000.0
2005-08-04 14:36:00,2.24364,2.24401,2.24355,2.2439,33900000.0
2005-08-04 14:37:00,2.24385,2.24403,2.24365,2.24373,43200000.0
2005-08-04 14:38:00,2.24397,2.24422,2.24348,2.24413,57999998.0
2005-08-04 14:39:00,2.24403,2.24447,2.24403,2.24418,35900000.0
2005-08-04 14:40:00,2.24418,2.24446,2.24406,2.24446,38300000.0
2005-08-04 14:41:00,2.24401,2.2444,2.24395,2.24402,55299999.0
2005-08-04 14:42:00,2.24472,2.24472,2.24388,2.24418,27200000.0
2005-08-04 14:43:00,2.24423,2.24471,2.24391,2.2445,45500000.0
2005-08-04 14:44:00,2.24442,2.24473,2.24423,2.24473,31800000.0
2005-08-04 14:45:00,2.24492,2.24497,2.24438,2.24438,40100000.0
2005-08-04 14:46:00,2.24448,2.24484,2.24424,2.24461,33200000.0
2005-08-04 14:47:00,2.24445,2.24461,2.24416,2.24423,45000000.0
2005-08-04 14:48:00,2.24415,2.24436,2.24396,2.24426,40600000.0
2005-08-04 14:49:00,2.24445,2.24466,2.24413,2.24431,28000000.0
2005-08-04 14:50:00,2.24436,2.24444,2.24423,2.24435,24900000.0
2005-08-04 14:51:00,2.24395,2.24421,2.24363,2.2437,39400000.0
2005-08-04 14:52:00,2.2438,2.2438,2.24314,2.2435,40000000.0
2005-08-04 14:53:00,2.2437,2.2438,2.24326,2.24359,47700000.0
2005-08-04 14:54:00,2.2436,2.24377,2.24283,2.24349,28400000.0
2005-08-04 14:55:00,2.24385,2.24388,2.24344,2.24356,75700001.0
2005-08-04 14:56:00,2.2437,2.2437,2.24304,2.2431,44200000.0
2005-08-04 14:57:00,2.24278,2.24348,2.24269,2.24341,40600000.0
2005-08-04 14:58:00,2.2437,2.24377,2.24284,2.24354,52300000.0
2005-08-04 14:59:00,2.24328,2.24351,2.24298,2.24321,17900000.0
2005-08-04 15:00:00,2.24329,2.24351,2.24304,2.24332,60600000.0
2005-08-04 15:01:00,2.24326,2.24329,2.24287,2.24294,25100000.0
2005-08-04 15:02:00,2.24305,2.24316,2.24262,2.24279,29700000.0
2005-08-04 15:03:00,2.24275,2.24329,2.24266,2.24305,45700000.0
2005-08-04 15:04:00,2.24328,2.24343,2.24285,2.24334,30200000.0
2005-08-04 15:05:00,2.24323,2.24336,2.24303,2.24318,53600000.0
2005-08-04 15:06:00,2.24302,2.24333,2.24272,2.24279,37500000.0
2005-08-04 15:07:00,2.24294,2.24313,2.24269,2.24302,27300000.0
2005-08-04 15:08:00,2.24267,2.24275,2.24237,2.24253,17400000.0
2005-08-04 15:09:00,2.24238,2.24277,2.24234,2.24239,34000000.0
2005-08-04 15:10:00,2.24265,2.24317,2.24242,2.24316,44600000.0
2005-08-04 15:11:00,2.24297,2.24345,2.24287,2.24345,60200000.0
2005-08-04 15:12:00,2.24322,2.24375,2.2432,2.24359,37600000.0
2005-08-04 15:13:00,2.24352,2.24361,2.24327,2.24338,27200000.0
2005-08-04 15:14:00,2.24375,2.24386,2.24336,2.24383,26400000.0
2005-08-04 15:15:00,2.24432,2.24432,2.24362,2.24372,31600000.0
2005-08-04 15:16:00,2.24386,2.2442,2.24368,2.244,17200000.0
2005-08-04 15:17:00,2.2437,2.24398,2.24344,2.24389,48400000.0
2005-08-04 15:18:00,2.24392,2.244,2.24344,2.24359,38400000.0
2005-08-04 15:19:00,2.24374,2.24397,2.2432,2.2435,57400000.0
2005-08-04 15:20:00,2.2433,2.24402,2.2433,2.24399,26400000.0
2005-08-04 15:21:00,2.2435,2.24392,2.2434,2.24392,41500000.0
2005-08-04 15:22:00,2.24405,2.24448,2.24356,2.24375,31800000.0
2005-08-04 15:23:00,2.24383,2.24384,2.2433,2.24331,31800000.0
2005-08-04 15:24:00,2.2434,2.24373,2.24302,2.24318,18200000.0
2005-08-04 15:25:00,2.24295,2.24311,2.24271,2.24298,40800000.0
2005-08-04 15:26:00,2.24266,2.24336,2.24264,2.24331,35900000.0
2005-08-04 15:27:00,2.2431,2.2433,2.24286,2.24301,26100000.0
2005-08-04 15:28:00,2.24257,2.24283,2.24234,2.24279,35400000.0
2005-08-04 15:29:00,2.24247,2.2425,2.24202,2.24243,57500000.0
2005-08-04 15:30:00,2.24269,2.24295,2.24241,2.24289,40900000.0
2005-08-04 15:31:00,2.24295,2.24313,2.2427,2.24284,43300000.0
2005-08-04 15:32:00,2.24309,2.24309,2.24237,2.24267,53599999.0
2005-08-04 15:33:00,2.24256,2.24304,2.24256,2.24279,41100000.0
2005-08-04 15:34:00,2.24287,2.24299,2.24248,2.24272,24500000.0
2005-08-04 15:35:00,2.24241,2.24262,2.2423,2.24235,30500000.0
2005-08-04 15:36:00,2.24242,2.24255,2.24213,2.24227,26800000.0
2005-08-04 15:37:00,2.24237,2.24246,2.24207,2.24207,32200000.0
2005-08-04 15:38:00,2.24224,2.24257,2.24187,2.24225,51400000.0
2005-08-04 15:39:00,2.24252,2.24264,2.24211,2.24242,24800000.0
2005-08-04 15:40:00,2.24274,2.24274,2.24206,2.24223,33900000.0
2005-08-04 15:41:00,2.24224,2.24231,2.24185,2.24212,43400000.0
2005-08-04 15:42:00,2.24173,2.24231,2.24161,2.24224,35900000.0
2005-08-04 15:43:00,2.24216,2.24279,2.24216,2.24279,30700000.0
2005-08-04 15:44:00,2.24227,2.24248,2.24198,2.24233,33300000.0
2005-08-04 15:45:00,2.24217,2.24264,2.24216,2.24221,56600000.0
2005-08-04 15:46:00,2.24266,2.24297,2.2423,2.24248,29200000.0
2005-08-04 15:47:00,2.24268,2.24297,2.24237,2.24249,54200000.0
2005-08-04 15:48:00,2.24302,2.24302,2.2424,2.2424,58500000.0
2005-08-04 15:49:00,2.24255,2.24256,2.2419,2.2419,42200000.0
2005-08-04 15:50:00,2.24184,2.24259,2.24179,2.2422,56500000.0
2005-08-04 15:51:00,2.24227,2.24267,2.24222,2.24241,41000000.0
2005-08-04 15:52:00,2.24235,2.24257,2.24217,2.24245,29200000.0
2005-08-04 15:53:00,2.24174,2.24263,2.24174,2.24244,66200000.0
2005-08-04 15:54:00,2.24227,2.24245,2.24195,2.24213,42200000.0
2005-08-04 15:55:00,2.24251,2.2426,2.24205,2.24217,31000000.0
2005-08-04 15:56:00,2.24205,2.24304,2.24181,2.24271,66200000.0
2005-08-04 15:57:00,2.2433,2.24358,2.24286,2.24292,42900000.0
2005-08-04 15:58:00,2.24283,2.24364,2.24277,2.24326,30500000.0
2005-08-04 15:59:00,2.24322,2.24369,2.24306,2.24342,47100000.0
2005-08-04 16:00:00,2.24332,2.24364,2.24309,2.24328,41700000.0
2005-08-04 16:01:00,2.24321,2.24356,2.24296,2.24348,44500000.0
2005-08-04 16:02:00,2.24317,2.24318,2.24268,2.24295,47400000.0
2005-08-04 16:03:00,2.24275,2.24306,2.24248,2.24279,19800000.0
2005-08-04 16:04:00,2.24294,2.24304,2.24209,2.24268,31000000.0
2005-08-04 16:05:00,2.24255,2.24288,2.2425,2.24288,23200000.0
2005-08-04 16:06:00,2.24292,2.24312,2.24278,2.24295,44900000.0
2005-08-04 16:07:00,2.24304,2.24308,2.2428,2.2428,42000000.0
2005-08-04 16:08:00,2.24276,2.24302,2.24265,2.24276,43000000.0
2005-08-04 16:09:00,2.24246,2.24254,2.24208,2.24241,35800000.0
2005-08-04 16:10:00,2.24233,2.24247,2.24177,2.24219,25000000.0
2005-08-04 16:11:00,2.24237,2.24256,2.24209,2.24233,39100000.0
2005-08-04 16:12:00,2.24251,2.24275,2.24211,2.24263,70200000.0
2005-08-04 16:13:00,2.24273,2.24295,2.24213,2.24213,35800000.0
2005-08-04 16:14:00,2.24299,2.24308,2.24262,2.24301,45500000.0
2005-08-04 16:15:00,2.24325,2.24325,2.24274,2.24297,34500000.0
2005-08-04 16:16:00,2.24309,2.24344,2.24292,2.24341,31700000.0
2005-08-04 16:17:00,2.24317,2.24332,2.24243,2.24275,43500000.0
2005-08-04 16:18:00,2.2429,2.24304,2.24261,2.24297,53700000.0
2005-08-04 16:19:00,2.24322,2.24327,2.24285,2.24311,28500000.0
2005-08-04 16:20:00,2.24337,2.24342,2.24285,2.24291,24100000.0
2005-08-04 16:21:00,2.24323,2.24384,2.24307,2.24372,20200000.0
2005-08-04 16:22:00,2.24399,2.24421,2.24344,2.24362,56900001.0
2005-08-04 16:23:00,2.24366,2.24386,2.24283,2.24296,21300000.0
2005-08-04 16:24:00,2.24317,2.24394,2.243,2.24359,52000000.0
2005-08-04 16:25:00,2.24386,2.24386,2.24309,2.24357,42100000.0
2005-08-04 16:26:00,2.2436,2.24371,2.24307,2.24345,31400000.0
2005-08-04 16:27:00,2.24358,2.24373,2.2428,2.24312,51300000.0
2005-08-04 16:28:00,2.2432,2.24365,2.24305,2.24357,61300000.0
2005-08-04 16:29:00,2.24355,2.24377,2.24313,2.24332,42100000.0
2005-08-04 16:30:00,2.2434,2.24344,2.24242,2.24242,44200000.0
2005-08-04 16:31:00,2.24299,2.24323,2.24256,2.24271,47600000.0
2005-08-04 16:32:00,2.24281,2.24281,2.24232,2.24233,20000000.0
2005-08-04 16:33:00,2.24267,2.24275,2.24158,2.24167,36000000.0
2005-08-04 16:34:00,2.24144,2.24219,2.24132,2.24215,30400000.0
2005-08-04 16:35:00,2.24205,2.24233,2.24139,2.24158,34400000.0
2005-08-04 16:36:00,2.24163,2.24175,2.24151,2.24154,42200000.0
2005-08-04 16:37:00,2.24177,2.24177,2.2409,2.2409,49800000.0
2005-08-04 16:38:00,2.2408,2.24108,2.24067,2.24084,28200000.0
2005-08-04 16:39:00,2.24087,2.24152,2.24087,2.24122,32100000.0
2005-08-04 16:40:00,2.24152,2.24161,2.24114,2.24152,40300000.0
2005-08-04 16:41:00,2.24116,2.24144,2.24097,2.24097,31000000.0
2005-08-04 16:42:00,2.24074,2.24081,2.24049,2.24059,40200000.0
2005-08-04 16:43:00,2.24102,2.24102,2.24052,2.2406,32700000.0
2005-08-04 16:44:00,2.24076,2.24083,2.24028,2.24045,29600000.0
2005-08-04 16:45:00,2.24075,2.24116,2.24063,2.24116,32100000.0
2005-08-04 16:46:00,2.24122,2.24122,2.24084,2.24105,31100000.0
2005-08-04 16:47:00,2.24092,2.24143,2.24082,2.24121,52700000.0
2005-08-04 16:48:00,2.24078,2.24174,2.24068,2.24174,25300000.0
2005-08-04 16:49:00,2.24162,2.2418,2.24131,2.24162,33600000.0
2005-08-04 16:50:00,2.24182,2.24186,2.2413,2.24155,38400000.0
2005-08-04 16:51:00,2.24159,2.24172,2.24107,2.2413,40600000.0
2005-08-04 16:52:00,2.24155,2.24169,2.24119,2.24162,37800000.0
2005-08-04 16:53:00,2.24154,2.24158,2.24103,2.24118,38700000.0
2005-08-04 16:54:00,2.24125,2.24155,2.2411,2.2412,49800000.0
2005-08-04 16:55:00,2.2414,2.24154,2.24089,2.24113,43600000.0
2005-08-04 16:56:00,2.24108,2.24115,2.24096,2.241,39300000.0
2005-08-04 16:57:00,2.24122,2.24126,2.24092,2.24094,45100000.0
2005-08-04 16:58:00,2.24064,2.24118,2.24063,2.24101,22100000.0
2005-08-04 16:59:00,2.24079,2.24096,2.24053,2.24071,34700000.0
2005-08-04 17:00:00,2.2407,2.24094,2.24058,2.24078,61200000.0
2005-08-04 17:01:00,2.24102,2.24164,2.24102,2.2414,29100000.0
2005-08-04 17:02:00,2.24091,2.24149,2.24091,2.24136,36700000.0
2005-08-04 17:03:00,2.24144,2.24172,2.24123,2.24171,22000000.0
2005-08-04 17:04:00,2.24143,2.24187,2.24124,2.24129,55100000.0
2005-08-04 17:05:00,2.24123,2.24128,2.24084,2.24128,48600000.0
2005-08-04 17:06:00,2.24152,2.24153,2.24082,2.24101,60200000.0
2005-08-04 17:07:00,2.24137,2.24137,2.24072,2.2411,29800000.0
2005-08-04 17:08:00,2.24114,2.24135,2.24064,2.24065,26700000.0
2005-08-04 17:09:00,2.24072,2.24076,2.24029,2.24063,36300000.0
2005-08-04 17:10:00,2.24071,2.24101,2.24048,2.24082,40200000.0
2005-08-04 17:11:00,2.24051,2.24081,2.24034,2.2405,28400000.0
2005-08-04 17:12:00,2.24038,2.24058,2.24008,2.24027,40700000.0
2005-08-04 17:13:00,2.2405,2.24067,2.2401,2.24017,29700000.0
2005-08-04 17:14:00,2.24019,2.24019,2.23934,2.2398,36600000.0
2005-08-04 17:15:00,2.23998,2.24022,2.23975,2.23996,35100000.0
2005-08-04 17:16:00,2.23995,2.24038,2.23972,2.24002,23300000.0
2005-08-04 17:17:00,2.24016,2.24028,2.23981,2.23987,33300001.0
2005-08-04 17:18:00,2.24017,2.24022,2.23924,2.23971,45200000.0
2005-08-04 17:19:00,2.23947,2.2396,2.2388,2.2388,38700000.0
2005-08-04 17:20:00,2.23905,2.23919,2.23848,2.23901,40600000.0
2005-08-04 17:21:00,2.23903,2.23968,2.23903,2.23915,64100000.0
2005-08-04 17:22:00,2.239,2.2394,2.23859,2.23861,31200000.0
2005-08-04 17:23:00,2.23843,2.23946,2.23838,2.23946,36000000.0
2005-08-04 17:24:00,2.23892,2.23941,2.23882,2.23941,48800000.0
2005-08-04 17:25:00,2.23928,2.23954,2.23905,2.23924,55900000.0
2005-08-04 17:26:00,2.23942,2.23986,2.23913,2.23936,44300000.0
2005-08-04 17:27:00,2.23951,2.23966,2.23924,2.23943,47800000.0
2005-08-04 17:28:00,2.23937,2.23964,2.23918,2.23946,30400000.0
2005-08-04 17:29:00,2.23926,2.23976,2.23917,2.23946,50300000.0
2005-08-04 17:30:00,2.2395,2.23954,2.23814,2.23855,55500000.0
2005-08-04 17:31:00,2.23891,2.23918,2.23866,2.23907,43100000.0
2005-08-04 17:32:00,2.23892,2.23969,2.23892,2.23968,28500000.0
2005-08-04 17:33:00,2.23927,2.23946,2.23886,2.23929,46400000.0
2005-08-04 17:34:00,2.23934,2.23955,2.23899,2.23941,33600000.0
2005-08-04 17:35:00,2.23977,2.23991,2.23936,2.23936,45600000.0
2005-08-04 17:36:00,2.23908,2.23977,2.23885,2.23945,38900000.0
2005-08-04 17:37:00,2.23924,2.23953,2.23895,2.23916,22700000.0
2005-08-04 17:38:00,2.23916,2.24021,2.2391,2.24021,38500000.0
2005-08-04 17:39:00,2.2405,2.24058,2.23974,2.23984,31300000.0
2005-08-04 17:40:00,2.24027,2.24055,2.24003,2.24036,27800000.0
2005-08-04 17:41:00,2.24065,2.2408,2.24037,2.24044,31400000.0
2005-08-04 17:42:00,2.24068,2.24088,2.24013,2.24039,30600000.0
2005-08-04 17:43:00,2.24027,2.24058,2.24009,2.24033,40800000.0
2005-08-04 17:44:00,2.2402,2.24053,2.24002,2.24002,60200000.0
2005-08-04 17:45:00,2.24044,2.24064,2.24013,2.24028,19100000.0
2005-08-04 17:46:00,2.24055,2.24062,2.23993,2.24029,59300000.0
2005-08-04 17:47:00,2.24022,2.24042,2.23952,2.23983,40100000.0
2005-08-04 17:48:00,2.23948,2.24008,2.23933,2.23969,24200000.0
2005-08-04 17:49:00,2.2394,2.24023,2.2394,2.24,34100000.0
2005-08-04 17:50:00,2.24011,2.24029,2.23957,2.23978,40900000.0
2005-08-04 17:51:00,2.23957,2.23997,2.2394,2.23987,26900000.0
2005-08-04 17:52:00,2.23973,2.24002,2.23933,2.23956,26300000.0
2005-08-04 17:53:00,2.23973,2.24007,2.23947,2.23973,48500000.0
2005-08-04 17:54:00,2.23984,2.24003,2.23971,2.24003,26700000.0
2005-08-04 17:55:00,2.2397,2.24031,2.2396,2.23997,40600000.0
2005-08-04 17:56:00,2.23993,2.24007,2.23954,2.23954,74200000.0
2005-08-04 17:57:00,2.23949,2.23982,2.23949,2.23965,50400000.0
2005-08-04 17:58:00,2.23964,2.23985,2.2392,2.2394,56100000.0
2005-08-04 17:59:00,2.23934,2.23954,2.23912,2.2392,29000000.0
2005-08-04 18:00:00,2.23906,2.24,2.23906,2.23964,34500000.0
2005-08-04 18:01:00,2.23953,2.24022,2.23879,2.23958,283500000.0
2005-08-04 18:02:00,2.23951,2.23991,2.23892,2.23987,373300000.0
2005-08-04 18:03:00,2.24,2.24012,2.23945,2.23982,448700001.0
2005-08-04 18:04:00,2.23973,2.23998,2.23872,2.23998,287400000.0
2005-08-04 18:05:00,2.23971,2.24033,2.23922,2.24,263600000.0
2005-08-04 18:06:00,2.23992,2.24045,2.23972,2.24039,483600001.0
2005-08-04 18:07:00,2.24041,2.2406,2.2397,2.24025,434300000.0
2005-08-04 18:08:00,2.23967,2.24025,2.23892,2.23958,399100000.0
2005-08-04 18:09:00,2.23976,2.23985,2.23853,2.23932,253800000.0
2005-08-04 18:10:00,2.23888,2.23967,2.2385,2.2389,274700000.0
2005-08-04 18:11:00,2.23881,2.23942,2.23873,2.23902,222700000.0
2005-08-04 18:12:00,2.23881,2.23969,2.23874,2.23911,178500000.0
2005-08-04 18:13:00,2.239,2.23975,2.23834,2.23857,168600000.0
2005-08-04 18:14:00,2.23891,2.23946,2.23828,2.2386,284200000.0
2005-08-04 18:15:00,2.2386,2.23961,2.23824,2.2384,283800000.0
2005-08-04 18:16:00,2.23853,2.23914,2.23815,2.23844,383299998.0
2005-08-04 18:17:00,2.23833,2.23871,2.23807,2.23835,229300000.0
2005-08-04 18:18:00,2.23822,2.2389,2.23816,2.23818,155900000.0
2005-08-04 18:19:00,2.23801,2.23864,2.23768,2.23836,259500000.0
2005-08-04 18:20:00,2.23826,2.23859,2.23789,2.23839,187600000.0
2005-08-04 18:21:00,2.23809,2.23857,2.23775,2.23821,196400000.0
2005-08-04 18:22:00,2.23825,2.2385,2.23743,2.23803,268399999.0
2005-08-04 18:23:00,2.238,2.23833,2.23719,2.23779,357800000.0
2005-08-04 18:24:00,2.23763,2.2389,2.23717,2.23837,284100001.0
2005-08-04 18:25:00,2.23869,2.23878,2.23814,2.2385,321900000.0
2005-08-04 18:26:00,2.23852,2.23883,2.23811,2.2384,348600001.0
2005-08-04 18:27:00,2.23817,2.23834,2.23741,2.23826,277500000.0
2005-08-04 18:28:00,2.23779,2.23837,2.23767,2.23815,207200000.0
2005-08-04 18:29:00,2.2381,2.23845,2.23765,2.23792,204600000.0
2005-08-04 18:30:00,2.23798,2.23844,2.23781,2.23824,228800000.0
2005-08-04 18:31:00,2.23848,2.23895,2.23821,2.2387,143600000.0
2005-08-04 18:32:00,2.23862,2.23894,2.2384,2.23885,148600000.0
2005-08-04 18:33:00,2.23869,2.23912,2.23842,2.23895,355000000.0
2005-08-04 18:34:00,2.23902,2.23969,2.23861,2.23967,371700001.0
2005-08-04 18:35:00,2.2396,2.2396,2.23878,2.23946,142600001.0
2005-08-04 18:36:00,2.23957,2.23968,2.23868,2.23958,75600000.0
2005-08-04 18:37:00,2.23945,2.23972,2.23847,2.2393,68900000.0
2005-08-04 18:38:00,2.23936,2.23956,2.23896,2.23953,89100000.0
2005-08-04 18:39:00,2.23933,2.23976,2.23876,2.23936,186700000.0
2005-08-04 18:40:00,2.23948,2.23956,2.23872,2.23915,223900000.0
2005-08-04 18:41:00,2.23935,2.23955,2.23848,2.23931,182100000.0
2005-08-04 18:42:00,2.2393,2.23968,2.23874,2.2393,94400000.0
2005-08-04 18:43:00,2.23925,2.23946,2.23886,2.23945,69099999.0
2005-08-04 18:44:00,2.2395,2.23985,2.23899,2.2394,133200000.0
2005-08-04 18:45:00,2.23937,2.23948,2.23845,2.23913,73800000.0
2005-08-04 18:46:00,2.23918,2.23923,2.23877,2.2389,25700000.0
2005-08-04 18:47:00,2.23869,2.23919,2.23869,2.23917,41300000.0
2005-08-04 18:48:00,2.23904,2.23955,2.23864,2.23915,71000000.0
2005-08-04 18:49:00,2.23945,2.23945,2.23901,2.23932,26200000.0
2005-08-04 18:50:00,2.23902,2.23936,2.23895,2.23915,44500000.0
2005-08-04 18:51:00,2.23896,2.23955,2.2387,2.23903,188800000.0
2005-08-04 18:52:00,2.23914,2.23936,2.23849,2.23917,165500000.0
2005-08-04 18:53:00,2.23926,2.23942,2.23893,2.23932,132800000.0
2005-08-04 18:54:00,2.2389,2.23922,2.2385,2.23908,111200000.0
2005-08-04 18:55:00,2.23923,2.23972,2.23917,2.2392,151300000.0
2005-08-04 18:56:00,2.23944,2.23982,2.23934,2.23942,43200000.0
2005-08-04 18:57:00,2.23927,2.23968,2.2392,2.23923,54000000.0
2005-08-04 18:58:00,2.23951,2.23979,2.23893,2.23936,242699999.0
2005-08-04 18:59:00,2.23931,2.23954,2.2389,2.23938,204700000.0
2005-08-04 19:00:00,2.23941,2.23971,2.23924,2.23971,87500000.0
2005-08-04 19:01:00,2.23945,2.23965,2.23907,2.23951,46300000.0
2005-08-04 19:02:00,2.23973,2.24012,2.23954,2.23984,163100000.0
2005-08-04 19:03:00,2.23982,2.24043,2.2391,2.23969,82500000.0
2005-08-04 19:04:00,2.23983,2.24047,2.23972,2.24047,32700000.0
2005-08-04 19:05:00,2.24062,2.24147,2.24034,2.24126,51200000.0
2005-08-04 19:06:00,2.24145,2.2417,2.24059,2.24111,256699999.0
2005-08-04 19:07:00,2.24114,2.24145,2.23984,2.24112,106600000.0
2005-08-04 19:08:00,2.24135,2.2414,2.24086,2.24135,204700000.0
2005-08-04 19:09:00,2.24141,2.24168,2.24042,2.24136,102000000.0
2005-08-04 19:10:00,2.24137,2.24186,2.24089,2.24141,105200000.0
2005-08-04 19:11:00,2.24147,2.24173,2.24059,2.24122,41800000.0
2005-08-04 19:12:00,2.24142,2.24149,2.24097,2.24129,33300000.0
2005-08-04 19:13:00,2.24145,2.24148,2.24105,2.24113,140100000.0
2005-08-04 19:14:00,2.2412,2.24172,2.24077,2.2415,110000000.0
2005-08-04 19:15:00,2.24126,2.24164,2.24119,2.24119,127600000.0
2005-08-04 19:16:00,2.24058,2.24149,2.24058,2.24141,28500000.0
2005-08-04 19:17:00,2.2414,2.24187,2.24127,2.24163,84200000.0
2005-08-04 19:18:00,2.24175,2.24212,2.24124,2.24187,80400000.0
2005-08-04 19:19:00,2.24168,2.242,2.24147,2.24153,101999999.0
2005-08-04 19:20:00,2.24144,2.24172,2.24086,2.2413,126100000.0
2005-08-04 19:21:00,2.24108,2.24169,2.24041,2.24109,103400000.0
2005-08-04 19:22:00,2.2412,2.24179,2.24101,2.24155,58300000.0
2005-08-04 19:23:00,2.24154,2.24182,2.2408,2.24164,149500000.0
2005-08-04 19:24:00,2.24167,2.24193,2.24116,2.24154,78100000.0
2005-08-04 19:25:00,2.24136,2.24195,2.24085,2.24121,101100001.0
2005-08-04 19:26:00,2.24115,2.24165,2.24082,2.24153,153600001.0
2005-08-04 19:27:00,2.24125,2.24174,2.24117,2.24134,127500000.0
2005-08-04 19:28:00,2.24098,2.24188,2.24092,2.24188,90400000.0
2005-08-04 19:29:00,2.24165,2.24182,2.24097,2.2414,119700000.0
2005-08-04 19:30:00,2.24164,2.24183,2.24136,2.2416,162300000.0
2005-08-04 19:31:00,2.24158,2.2418,2.24115,2.24177,55900000.0
2005-08-04 19:32:00,2.24163,2.24173,2.24116,2.24146,130300000.0
2005-08-04 19:33:00,2.24165,2.24194,2.24118,2.24172,62500000.0
2005-08-04 19:34:00,2.24192,2.24216,2.24128,2.2417,101600000.0
2005-08-04 19:35:00,2.24162,2.24186,2.24111,2.24129,112900000.0
2005-08-04 19:36:00,2.24146,2.24168,2.24081,2.24122,105800000.0
2005-08-04 19:37:00,2.2413,2.24162,2.24101,2.24115,40800000.0
2005-08-04 19:38:00,2.2412,2.24188,2.2412,2.24187,29600000.0
2005-08-04 19:39:00,2.24179,2.24179,2.24106,2.24129,57800000.0
2005-08-04 19:40:00,2.24136,2.24167,2.24079,2.24157,130200000.0
2005-08-04 19:41:00,2.24173,2.24177,2.241,2.2416,94200000.0
2005-08-04 19:42:00,2.24171,2.24177,2.24109,2.24153,80300000.0
2005-08-04 19:43:00,2.24127,2.24169,2.2411,2.2413,35400000.0
2005-08-04 19:44:00,2.24129,2.24193,2.241,2.24133,94100000.0
2005-08-04 19:45:00,2.24151,2.24173,2.24136,2.24162,44400000.0
2005-08-04 19:46:00,2.24132,2.2418,2.24118,2.24144,94500000.0
2005-08-04 19:47:00,2.24113,2.24184,2.24107,2.24136,50400000.0
2005-08-04 19:48:00,2.24154,2.24201,2.24112,2.24166,55700000.0
2005-08-04 19:49:00,2.24193,2.24221,2.24159,2.24208,104200000.0
2005-08-04 19:50:00,2.24192,2.24199,2.24135,2.24145,84000000.0
2005-08-04 19:51:00,2.24212,2.2425,2.24154,2.24228,134100001.0
2005-08-04 19:52:00,2.2422,2.24251,2.24166,2.24218,74000000.0
2005-08-04 19:53:00,2.24227,2.2423,2.2417,2.24196,27100000.0
2005-08-04 19:54:00,2.24199,2.24211,2.24136,2.24193,65200000.0
2005-08-04 19:55:00,2.24228,2.24254,2.24182,2.24252,23300000.0
2005-08-04 19:56:00,2.24281,2.24281,2.24187,2.24245,58000000.0
2005-08-04 19:57:00,2.24262,2.24278,2.24187,2.24269,125500000.0
2005-08-04 19:58:00,2.24209,2.2429,2.24209,2.24266,119900000.0
2005-08-04 19:59:00,2.24227,2.24268,2.24193,2.24204,131100000.0
2005-08-04 20:00:00,2.24199,2.24279,2.24197,2.24241,90600000.0
2005-08-04 20:01:00,2.24214,2.24238,2.24156,2.24207,85900000.0
2005-08-04 20:02:00,2.24266,2.24284,2.24156,2.24201,44600000.0
2005-08-04 20:03:00,2.24229,2.24238,2.24174,2.24227,50600000.0
2005-08-04 20:04:00,2.2421,2.24235,2.2417,2.24226,47200000.0
2005-08-04 20:05:00,2.24195,2.24217,2.24173,2.24203,30000000.0
2005-08-04 20:06:00,2.24182,2.24196,2.24126,2.24196,31200000.0
2005-08-04 20:07:00,2.24239,2.24246,2.24176,2.24246,50200000.0
2005-08-04 20:08:00,2.24178,2.24229,2.24092,2.24195,80700000.0
2005-08-04 20:09:00,2.24226,2.24249,2.24205,2.24221,28600000.0
2005-08-04 20:10:00,2.24213,2.24213,2.24166,2.24166,18100000.0
2005-08-04 20:11:00,2.24226,2.24246,2.24168,2.24207,52000000.0
2005-08-04 20:12:00,2.24173,2.24226,2.24079,2.24201,187800000.0
2005-08-04 20:13:00,2.2419,2.24214,2.24134,2.24211,180099999.0
2005-08-04 20:14:00,2.24176,2.24248,2.2417,2.24188,75700000.0
2005-08-04 20:15:00,2.2421,2.24232,2.2417,2.24203,241100000.0
2005-08-04 20:16:00,2.24141,2.24224,2.24141,2.24206,138300000.0
2005-08-04 20:17:00,2.24213,2.24232,2.242,2.24224,43700000.0
2005-08-04 20:18:00,2.24227,2.24227,2.24151,2.24184,57100000.0
2005-08-04 20:19:00,2.24195,2.24228,2.24139,2.24187,136400001.0
2005-08-04 20:20:00,2.24184,2.2423,2.24133,2.24186,204900000.0
2005-08-04 20:21:00,2.24173,2.24196,2.2412,2.24159,81100000.0
2005-08-04 20:22:00,2.24091,2.24184,2.24079,2.24133,108700000.0
2005-08-04 20:23:00,2.24125,2.24168,2.24052,2.24064,165000000.0
2005-08-04 20:24:00,2.24157,2.24157,2.24022,2.24022,49300000.0
2005-08-04 20:25:00,2.24011,2.24112,2.24006,2.24062,168900000.0
2005-08-04 20:26:00,2.2404,2.2409,2.23999,2.24003,134400000.0
2005-08-04 20:27:00,2.24,2.24074,2.23955,2.24001,106000000.0
2005-08-04 20:28:00,2.23999,2.24097,2.2396,2.2399,234600001.0
2005-08-04 20:29:00,2.24028,2.24098,2.23989,2.24022,129100000.0
2005-08-04 20:30:00,2.24008,2.24038,2.239,2.2396,302100000.0
2005-08-04 20:31:00,2.23951,2.24033,2.23914,2.23977,169700000.0
2005-08-04 20:32:00,2.23963,2.24031,2.23905,2.23974,292700000.0
2005-08-04 20:33:00,2.23975,2.24016,2.23898,2.23947,85400000.0
2005-08-04 20:34:00,2.239,2.23983,2.23896,2.23949,76600000.0
2005-08-04 20:35:00,2.23958,2.23994,2.23927,2.23966,32600000.0
2005-08-04 20:36:00,2.23922,2.24008,2.23894,2.23927,63600000.0
2005-08-04 20:37:00,2.23947,2.23956,2.23877,2.23885,114900000.0
2005-08-04 20:38:00,2.23884,2.23995,2.23868,2.23903,161500000.0
2005-08-04 20:39:00,2.23895,2.23994,2.23838,2.23905,103100000.0
2005-08-04 20:40:00,2.23916,2.23949,2.23856,2.23905,176600000.0
2005-08-04 20:41:00,2.23902,2.23929,2.23879,2.2389,129200000.0
2005-08-04 20:42:00,2.23923,2.23959,2.23878,2.23925,71600000.0
2005-08-04 20:43:00,2.23955,2.23955,2.23878,2.23934,108900000.0
2005-08-04 20:44:00,2.23922,2.23942,2.23893,2.2391,202299999.0
2005-08-04 20:45:00,2.2394,2.2394,2.23873,2.23884,70500000.0
2005-08-04 20:46:00,2.2391,2.23941,2.23886,2.23922,21500000.0
2005-08-04 20:47:00,2.23899,2.23945,2.23885,2.23914,134400000.0
2005-08-04 20:48:00,2.23937,2.23945,2.23895,2.2394,210400000.0
2005-08-04 20:49:00,2.23938,2.23947,2.23853,2.23897,124200000.0
2005-08-04 20:50:00,2.2389,2.23943,2.23867,2.23892,136000000.0
2005-08-04 20:51:00,2.23865,2.23938,2.23849,2.23881,101300000.0
2005-08-04 20:52:00,2.23865,2.23916,2.23811,2.23908,167500000.0
2005-08-04 20:53:00,2.23895,2.2391,2.2385,2.2391,237500000.0
2005-08-04 20:54:00,2.23828,2.23922,2.23828,2.23892,174300000.0
2005-08-04 20:55:00,2.23848,2.23893,2.2384,2.23874,50399999.0
2005-08-04 20:56:00,2.2385,2.23887,2.23822,2.23865,230000000.0
2005-08-04 20:57:00,2.23859,2.23892,2.23806,2.23871,283400001.0
2005-08-04 20:58:00,2.23873,2.23928,2.23847,2.23893,192900000.0
2005-08-04 20:59:00,2.23906,2.23939,2.23857,2.23938,229600000.0
2005-08-04 21:00:00,2.23927,2.23956,2.23876,2.23876,228800000.0
2005-08-04 21:01:00,2.23888,2.23924,2.23867,2.239,325100000.0
2005-08-04 21:02:00,2.23913,2.23913,2.23827,2.23845,108500001.0
2005-08-04 21:03:00,2.23855,2.23917,2.23832,2.23905,97500000.0
2005-08-04 21:04:00,2.23906,2.23947,2.23893,2.23893,53700000.0
2005-08-04 21:05:00,2.23903,2.23932,2.23861,2.23908,55900000.0
2005-08-04 21:06:00,2.23904,2.23917,2.23849,2.23912,51500000.0
2005-08-04 21:07:00,2.23888,2.23888,2.23819,2.23827,22600000.0
2005-08-04 21:08:00,2.23888,2.23926,2.23869,2.23898,25400000.0
2005-08-04 21:09:00,2.23907,2.23921,2.23879,2.23908,40000000.0
2005-08-04 21:10:00,2.23921,2.23942,2.23851,2.23908,90200000.0
2005-08-04 21:11:00,2.239,2.23936,2.23858,2.23872,149100000.0
2005-08-04 21:12:00,2.23881,2.23926,2.23865,2.23917,43700000.0
2005-08-04 21:13:00,2.23912,2.23952,2.23875,2.23908,141999999.0
2005-08-04 21:14:00,2.23922,2.23966,2.23819,2.23907,135700000.0
2005-08-04 21:15:00,2.239,2.23966,2.239,2.23949,132400000.0
2005-08-04 21:16:00,2.23937,2.23977,2.23897,2.2397,89400000.0
2005-08-04 21:17:00,2.23962,2.2398,2.23918,2.23968,186100001.0
2005-08-04 21:18:00,2.23932,2.23975,2.2391,2.23927,147500000.0
2005-08-04 21:19:00,2.23923,2.23977,2.23908,2.23964,88100000.0
2005-08-04 21:20:00,2.23947,2.23992,2.23915,2.2394,214699999.0
2005-08-04 21:21:00,2.23938,2.23987,2.23921,2.23963,244100000.0
2005-08-04 21:22:00,2.23963,2.24,2.23931,2.23986,159500000.0
2005-08-04 21:23:00,2.23973,2.23996,2.23927,2.23972,110000000.0
2005-08-04 21:24:00,2.23978,2.24008,2.23928,2.23986,60400000.0
2005-08-04 21:25:00,2.23984,2.24018,2.23957,2.23968,69800000.0
2005-08-04 21:26:00,2.23992,2.24005,2.23971,2.2399,38400000.0
2005-08-04 21:27:00,2.23992,2.2402,2.23953,2.24002,61200000.0
2005-08-04 21:28:00,2.23988,2.2403,2.23976,2.24018,119500000.0
2005-08-04 21:29:00,2.24013,2.24017,2.23957,2.24009,45900000.0
2005-08-04 21:30:00,2.23995,2.24012,2.23967,2.23983,21300000.0
2005-08-04 21:31:00,2.24007,2.24027,2.23965,2.24017,25800000.0
2005-08-04 21:32:00,2.24018,2.24055,2.23988,2.24021,211600000.0
2005-08-04 21:33:00,2.24018,2.24062,2.23981,2.2401,58200000.0
2005-08-04 21:34:00,2.24012,2.24052,2.23969,2.24005,112000000.0
2005-08-04 21:35:00,2.2402,2.24028,2.23989,2.24,39800000.0
2005-08-04 21:36:00,2.23998,2.24053,2.23998,2.24053,48600000.0
2005-08-04 21:37:00,2.24004,2.24066,2.24004,2.24032,74499999.0
2005-08-04 21:38:00,2.23976,2.24037,2.23976,2.24014,62500000.0
2005-08-04 21:39:00,2.24069,2.24078,2.23996,2.23996,37100000.0
2005-08-04 21:40:00,2.24037,2.24061,2.23957,2.24061,27800000.0
2005-08-04 21:41:00,2.2407,2.2407,2.24002,2.2403,33700000.0
2005-08-04 21:42:00,2.24011,2.24044,2.23972,2.24034,115800000.0
2005-08-04 21:43:00,2.24039,2.24039,2.23959,2.24004,87100000.0
2005-08-04 21:44:00,2.24009,2.24027,2.23958,2.23994,103900000.0
2005-08-04 21:45:00,2.23994,2.24016,2.23927,2.23941,102300000.0
2005-08-04 21:46:00,2.23965,2.23997,2.23905,2.23951,82100000.0
2005-08-04 21:47:00,2.23933,2.24009,2.23921,2.2399,151800000.0
2005-08-04 21:48:00,2.24009,2.24032,2.23973,2.23979,36400000.0
2005-08-04 21:49:00,2.23972,2.23988,2.23938,2.23968,82400000.0
2005-08-04 21:50:00,2.23967,2.23991,2.23946,2.23981,49800000.0
2005-08-04 21:51:00,2.24022,2.24022,2.23979,2.24003,39800000.0
2005-08-04 21:52:00,2.23992,2.24005,2.23937,2.23983,123900000.0
2005-08-04 21:53:00,2.23993,2.24016,2.23949,2.23981,54300000.0
2005-08-04 21:54:00,2.23979,2.23994,2.23934,2.23934,23000000.0
2005-08-04 21:55:00,2.23996,2.24058,2.23947,2.24025,63700000.0
2005-08-04 21:56:00,2.24018,2.24057,2.23973,2.24005,46400000.0
2005-08-04 21:57:00,2.24028,2.24046,2.23965,2.23982,26100000.0
2005-08-04 21:58:00,2.2396,2.2404,2.23953,2.2404,45000000.0
2005-08-04 21:59:00,2.24003,2.24036,2.23941,2.24008,166300000.0
2005-08-04 22:00:00,2.24019,2.2405,2.2398,2.24004,74100000.0
2005-08-04 22:01:00,2.23953,2.24028,2.23953,2.23986,46400000.0
2005-08-04 22:02:00,2.23972,2.2404,2.2394,2.23971,100000000.0
2005-08-04 22:03:00,2.23956,2.23998,2.23939,2.2396,24700000.0
2005-08-04 22:04:00,2.24007,2.24008,2.23907,2.23966,86200000.0
2005-08-04 22:05:00,2.23984,2.24014,2.23927,2.24009,56400000.0
2005-08-04 22:06:00,2.23924,2.24007,2.23918,2.2399,43700000.0
2005-08-04 22:07:00,2.24,2.24021,2.2398,2.23995,32400000.0
2005-08-04 22:08:00,2.23969,2.23998,2.23959,2.23998,32200000.0
2005-08-04 22:09:00,2.23958,2.24002,2.23916,2.24002,40000000.0
2005-08-04 22:10:00,2.23931,2.2401,2.23922,2.24007,29200000.0
2005-08-04 22:11:00,2.23973,2.23995,2.23953,2.23953,30500000.0
2005-08-04 22:12:00,2.23918,2.23977,2.23896,2.23897,65300000.0
2005-08-04 22:13:00,2.23945,2.23985,2.23918,2.23943,58700001.0
2005-08-04 22:14:00,2.23913,2.23997,2.23897,2.23897,43500001.0
2005-08-04 22:15:00,2.23887,2.24014,2.23887,2.23893,148399999.0
2005-08-04 22:16:00,2.23963,2.24017,2.23914,2.23962,160400000.0
2005-08-04 22:17:00,2.23977,2.23991,2.23915,2.23951,46200000.0
2005-08-04 22:18:00,2.23902,2.23994,2.23882,2.23943,29200000.0
2005-08-04 22:19:00,2.23926,2.23998,2.23919,2.23926,37800000.0
2005-08-04 22:20:00,2.23938,2.23986,2.23932,2.23961,33100000.0
2005-08-04 22:21:00,2.23975,2.23984,2.23922,2.23936,41800000.0
2005-08-04 22:22:00,2.23924,2.23986,2.23895,2.23936,103800000.0
2005-08-04 22:23:00,2.23944,2.23987,2.23905,2.23927,65100000.0
2005-08-04 22:24:00,2.23923,2.23977,2.23912,2.23977,13400000.0
2005-08-04 22:25:00,2.23988,2.23993,2.23932,2.23965,65000000.0
2005-08-04 22:26:00,2.23956,2.23987,2.23939,2.23987,85500000.0
2005-08-04 22:27:00,2.24,2.2402,2.23956,2.23963,19400000.0
2005-08-04 22:28:00,2.23979,2.24057,2.23962,2.24024,34900000.0
2005-08-04 22:29:00,2.24015,2.24056,2.23953,2.24011,156499999.0
2005-08-04 22:30:00,2.2399,2.24069,2.23951,2.24023,131000000.0
2005-08-04 22:31:00,2.23998,2.24059,2.23972,2.24047,41700000.0
2005-08-04 22:32:00,2.24,2.24033,2.2398,2.24015,24600000.0
2005-08-04 22:33:00,2.24021,2.24048,2.23983,2.23998,62100000.0
2005-08-04 22:34:00,2.23998,2.24025,2.23928,2.23988,70300000.0
2005-08-04 22:35:00,2.23983,2.24002,2.23938,2.24002,37800000.0
2005-08-04 22:36:00,2.23963,2.23996,2.23934,2.23973,35000000.0
2005-08-04 22:37:00,2.23965,2.23988,2.23928,2.23967,18800000.0
2005-08-04 22:38:00,2.23944,2.24,2.23926,2.23953,52900000.0
2005-08-04 22:39:00,2.23938,2.23999,2.23919,2.23957,62500000.0
2005-08-04 22:40:00,2.23969,2.23969,2.23886,2.23908,32000000.0
2005-08-04 22:41:00,2.23891,2.2395,2.2388,2.23903,39400000.0
2005-08-04 22:42:00,2.23924,2.23964,2.23886,2.23935,48700000.0
2005-08-04 22:43:00,2.23946,2.23973,2.23886,2.23934,134400000.0
2005-08-04 22:44:00,2.23913,2.23947,2.2386,2.23923,61300000.0
2005-08-04 22:45:00,2.23878,2.23938,2.23878,2.23878,95800001.0
2005-08-04 22:46:00,2.23902,2.23954,2.23868,2.23926,97700000.0
2005-08-04 22:47:00,2.23923,2.23962,2.23904,2.23904,58700000.0
2005-08-04 22:48:00,2.23869,2.23938,2.23861,2.23938,75200001.0
2005-08-04 22:49:00,2.23932,2.23968,2.23885,2.23968,102500000.0
2005-08-04 22:50:00,2.23932,2.23966,2.23907,2.23964,50300000.0
2005-08-04 22:51:00,2.2397,2.23997,2.23943,2.23959,67800000.0
2005-08-04 22:52:00,2.23947,2.23978,2.23914,2.2394,44300000.0
2005-08-04 22:53:00,2.2392,2.23965,2.2392,2.23965,20600000.0
2005-08-04 22:54:00,2.23931,2.23974,2.23922,2.23956,37500000.0
2005-08-04 22:55:00,2.23936,2.23971,2.23925,2.23958,52400000.0
2005-08-04 22:56:00,2.23976,2.23979,2.23939,2.23958,54200000.0
2005-08-04 22:57:00,2.2397,2.23999,2.23938,2.23958,25800000.0
2005-08-04 22:58:00,2.23924,2.23978,2.23924,2.23978,33800000.0
2005-08-04 22:59:00,2.23995,2.24003,2.23932,2.23997,29000000.0
2005-08-04 23:00:00,2.24012,2.24019,2.23972,2.23995,56100000.0
2005-08-04 23:01:00,2.23975,2.2401,2.23946,2.23975,41700000.0
2005-08-04 23:02:00,2.23967,2.23984,2.23928,2.23959,16300000.0
2005-08-04 23:03:00,2.23889,2.23906,2.23864,2.23866,37800000.0
2005-08-04 23:04:00,2.23875,2.23958,2.23865,2.23879,34700000.0
2005-08-04 23:05:00,2.23872,2.23942,2.23861,2.23861,47600000.0
2005-08-04 23:06:00,2.23875,2.23896,2.23833,2.23884,42800000.0
2005-08-04 23:07:00,2.23907,2.23907,2.23838,2.23854,28200000.0
2005-08-04 23:08:00,2.23899,2.23899,2.2384,2.2386,38900000.0
2005-08-04 23:09:00,2.2387,2.23897,2.23835,2.23847,33800000.0
2005-08-04 23:10:00,2.23869,2.23892,2.23817,2.23852,38000000.0
2005-08-04 23:11:00,2.2382,2.2386,2.23802,2.23852,49700000.0
2005-08-04 23:12:00,2.23846,2.23868,2.23781,2.23781,27100000.0
2005-08-04 23:13:00,2.23842,2.23854,2.23801,2.23826,34400000.0
2005-08-04 23:14:00,2.2382,2.23875,2.23803,2.23858,32300000.0
2005-08-04 23:15:00,2.23814,2.23881,2.23813,2.23849,28200000.0
2005-08-04 23:16:00,2.23855,2.23906,2.23855,2.23894,31400000.0
2005-08-04 23:17:00,2.23905,2.23914,2.23867,2.23885,53400000.0
2005-08-04 23:18:00,2.23886,2.2389,2.2383,2.23879,43500000.0
2005-08-04 23:19:00,2.23865,2.23896,2.23824,2.23824,60200000.0
2005-08-04 23:20:00,2.2385,2.23874,2.23823,2.23846,26300000.0
2005-08-04 23:21:00,2.23859,2.23874,2.23796,2.23846,44000000.0
2005-08-04 23:22:00,2.23862,2.23958,2.23838,2.23958,28600000.0
2005-08-04 23:23:00,2.23917,2.23934,2.23842,2.23842,39600000.0
2005-08-04 23:24:00,2.23852,2.23926,2.23844,2.2388,41400000.0
2005-08-04 23:25:00,2.23856,2.23919,2.23845,2.23859,34500000.0
2005-08-04 23:26:00,2.23848,2.23888,2.23827,2.23849,23000000.0
2005-08-04 23:27:00,2.23816,2.23919,2.23816,2.23893,60600000.0
2005-08-04 23:28:00,2.23917,2.23917,2.23864,2.23864,26700000.0
2005-08-04 23:29:00,2.23871,2.23905,2.2385,2.23905,25200000.0
2005-08-04 23:30:00,2.23838,2.23914,2.23828,2.23906,21600000.0
2005-08-04 23:31:00,2.23885,2.23907,2.23843,2.23845,52700000.0
2005-08-04 23:32:00,2.23917,2.23927,2.23852,2.23892,42000000.0
2005-08-04 23:33:00,2.23874,2.23874,2.23758,2.23783,38100000.0
2005-08-04 23:34:00,2.23833,2.23847,2.23788,2.2381,44200001.0
2005-08-04 23:35:00,2.238,2.23876,2.238,2.23876,48600000.0
2005-08-04 23:36:00,2.23855,2.23881,2.23836,2.23855,55600000.0
2005-08-04 23:37:00,2.23823,2.2388,2.23799,2.23805,38400000.0
2005-08-04 23:38:00,2.23847,2.23852,2.23798,2.23824,47200000.0
2005-08-04 23:39:00,2.23846,2.23876,2.23826,2.23855,28400000.0
2005-08-04 23:40:00,2.23901,2.2391,2.23825,2.23855,20100000.0
2005-08-04 23:41:00,2.23888,2.23897,2.23826,2.23827,31600000.0
2005-08-04 23:42:00,2.23846,2.23884,2.23813,2.23834,24200000.0
2005-08-04 23:43:00,2.2385,2.23871,2.23818,2.23851,46100000.0
2005-08-04 23:44:00,2.23858,2.23887,2.23844,2.23848,33600000.0
2005-08-04 23:45:00,2.23831,2.23911,2.23823,2.23911,45900000.0
2005-08-04 23:46:00,2.2388,2.23898,2.23825,2.23866,28900000.0
2005-08-04 23:47:00,2.23895,2.23908,2.23842,2.23882,36700000.0
2005-08-04 23:48:00,2.23892,2.2391,2.23854,2.23876,16700000.0
2005-08-04 23:49:00,2.23897,2.23898,2.23837,2.23872,26900000.0
2005-08-04 23:50:00,2.2387,2.23887,2.23839,2.23861,54000000.0
2005-08-04 23:51:00,2.23876,2.23894,2.23837,2.23883,34900000.0
2005-08-04 23:52:00,2.23907,2.23909,2.23853,2.23864,31800000.0
2005-08-04 23:53:00,2.23879,2.23895,2.23846,2.23883,41500000.0
2005-08-04 23:54:00,2.23857,2.23882,2.23823,2.23851,35700000.0
2005-08-04 23:55:00,2.23846,2.23882,2.23827,2.23845,29100000.0
2005-08-04 23:56:00,2.23889,2.23889,2.23825,2.23868,37000000.0
2005-08-04 23:57:00,2.23875,2.23875,2.23812,2.23818,26000000.0
2005-08-04 23:58:00,2.23838,2.23891,2.23828,2.23843,47600000.0
2005-08-04 23:59:00,2.23856,2.2388,2.23826,2.23875,26500000.0
2005-08-05 00:00:00,2.23902,2.23923,2.23849,2.23902,49100000.0
2005-08-05 00:01:00,2.23927,2.23958,2.23881,2.23881,30400000.0
2005-08-05 00:02:00,2.23944,2.23952,2.23874,2.23923,42200000.0
2005-08-05 00:03:00,2.23902,2.23974,2.23879,2.23963,21300000.0
2005-08-05 00:04:00,2.23966,2.23966,2.23895,2.23912,32900000.0
2005-08-05 00:05:00,2.23922,2.23942,2.2387,2.23903,40500000.0
2005-08-05 00:06:00,2.23937,2.23937,2.23872,2.23903,36400000.0
2005-08-05 00:07:00,2.23951,2.23951,2.23896,2.23935,34700000.0
2005-08-05 00:08:00,2.23966,2.23969,2.2389,2.23919,39100000.0
2005-08-05 00:09:00,2.23967,2.23967,2.23861,2.23908,26600000.0
2005-08-05 00:10:00,2.23904,2.23918,2.2387,2.23875,62200000.0
2005-08-05 00:11:00,2.23915,2.23943,2.23854,2.23855,39700000.0
2005-08-05 00:12:00,2.23937,2.23947,2.23865,2.23866,41400000.0
2005-08-05 00:13:00,2.23883,2.23943,2.23883,2.23941,21600000.0
2005-08-05 00:14:00,2.23926,2.23959,2.23897,2.23897,37200000.0
2005-08-05 00:15:00,2.23882,2.23938,2.23877,2.23896,50900000.0
2005-08-05 00:16:00,2.23922,2.23947,2.23891,2.23926,33700000.0
2005-08-05 00:17:00,2.23924,2.23939,2.23893,2.23913,64700000.0
2005-08-05 00:18:00,2.23911,2.23969,2.23897,2.23898,33400000.0
2005-08-05 00:19:00,2.23905,2.23936,2.23886,2.2391,39000000.0
2005-08-05 00:20:00,2.23914,2.23937,2.23883,2.2393,22800000.0
2005-08-05 00:21:00,2.23934,2.23948,2.23895,2.23938,32100000.0
2005-08-05 00:22:00,2.23927,2.2395,2.23906,2.2395,29400000.0
2005-08-05 00:23:00,2.23929,2.23959,2.23898,2.23949,48400000.0
2005-08-05 00:24:00,2.23977,2.23977,2.23912,2.23933,36900000.0
2005-08-05 00:25:00,2.23966,2.23975,2.23942,2.23954,42400000.0
2005-08-05 00:26:00,2.23916,2.23978,2.23894,2.23978,34200000.0
2005-08-05 00:27:00,2.23919,2.23965,2.2391,2.23943,57299999.0
2005-08-05 00:28:00,2.23933,2.23952,2.23899,2.23929,28900000.0
2005-08-05 00:29:00,2.23943,2.23968,2.23892,2.23906,46100000.0
2005-08-05 00:30:00,2.23926,2.24004,2.23912,2.23955,49600000.0
2005-08-05 00:31:00,2.23977,2.23993,2.239,2.23904,38100000.0
2005-08-05 00:32:00,2.2394,2.23978,2.23913,2.23958,41700000.0
2005-08-05 00:33:00,2.23943,2.23964,2.23925,2.23952,38800000.0
2005-08-05 00:34:00,2.23932,2.23961,2.23912,2.23928,26600000.0
2005-08-05 00:35:00,2.23922,2.23972,2.2391,2.23912,46600000.0
2005-08-05 00:36:00,2.23947,2.23968,2.23906,2.23917,32800000.0
2005-08-05 00:37:00,2.23898,2.23963,2.23898,2.23929,26200000.0
2005-08-05 00:38:00,2.2393,2.23981,2.23911,2.23969,25200000.0
2005-08-05 00:39:00,2.239,2.23964,2.23888,2.23905,28300000.0
2005-08-05 00:40:00,2.23903,2.23956,2.23898,2.23902,44200000.0
2005-08-05 00:41:00,2.23943,2.23958,2.23872,2.23879,40300000.0
2005-08-05 00:42:00,2.23965,2.24006,2.23915,2.23986,32500000.0
2005-08-05 00:43:00,2.23978,2.23978,2.2393,2.2393,59100000.0
2005-08-05 00:44:00,2.23978,2.24004,2.23945,2.23978,50700000.0
2005-08-05 00:45:00,2.23999,2.24013,2.23958,2.23969,28300000.0
2005-08-05 00:46:00,2.2397,2.24018,2.23938,2.24009,26900000.0
2005-08-05 00:47:00,2.23958,2.24004,2.23931,2.23997,41600000.0
2005-08-05 00:48:00,2.23989,2.23992,2.23926,2.23949,55000000.0
2005-08-05 00:49:00,2.23935,2.2401,2.23908,2.23914,50300000.0
2005-08-05 00:50:00,2.23989,2.23998,2.23918,2.23971,33700000.0
2005-08-05 00:51:00,2.23923,2.23997,2.23913,2.23997,31400000.0
2005-08-05 00:52:00,2.23934,2.23999,2.23914,2.23993,31100000.0
2005-08-05 00:53:00,2.23971,2.23971,2.23913,2.23967,37500000.0
2005-08-05 00:54:00,2.23963,2.24,2.23944,2.23952,29100000.0
2005-08-05 00:55:00,2.23959,2.23987,2.23929,2.23949,32200000.0
2005-08-05 00:56:00,2.23949,2.23987,2.23941,2.23952,32900000.0
2005-08-05 00:57:00,2.23963,2.2402,2.23946,2.2402,25400000.0
2005-08-05 00:58:00,2.23936,2.24019,2.23935,2.24003,24800000.0
2005-08-05 00:59:00,2.23993,2.23993,2.23978,2.2398,23200000.0
2005-08-05 01:00:00,2.24004,2.24011,2.23974,2.23986,44500000.0
2005-08-05 01:01:00,2.24,2.24002,2.23961,2.23983,53400000.0
2005-08-05 01:02:00,2.23953,2.23978,2.23939,2.23956,43200000.0
2005-08-05 01:03:00,2.23973,2.23987,2.23922,2.23922,54300000.0
2005-08-05 01:04:00,2.24001,2.24011,2.23941,2.23958,22500000.0
2005-08-05 01:05:00,2.23968,2.23994,2.23933,2.23949,47200000.0
2005-08-05 01:06:00,2.23982,2.23999,2.23935,2.23997,28300000.0
2005-08-05 01:07:00,2.24023,2.24043,2.23953,2.23953,23200000.0
2005-08-05 01:08:00,2.23965,2.24015,2.23929,2.24012,30300000.0
2005-08-05 01:09:00,2.24007,2.24012,2.23914,2.23925,51700000.0
2005-08-05 01:10:00,2.23948,2.24,2.23945,2.23945,26700000.0
2005-08-05 01:11:00,2.23923,2.23989,2.23923,2.2394,35000000.0
2005-08-05 01:12:00,2.23926,2.24014,2.23926,2.23966,40100000.0
2005-08-05 01:13:00,2.23977,2.24002,2.23939,2.24002,48300000.0
2005-08-05 01:14:00,2.2395,2.24002,2.2395,2.23968,54200000.0
2005-08-05 01:15:00,2.23988,2.23988,2.23917,2.23968,29900000.0
2005-08-05 01:16:00,2.24004,2.24021,2.23987,2.2399,45800000.0
2005-08-05 01:17:00,2.23941,2.24018,2.23926,2.23959,33000000.0
2005-08-05 01:18:00,2.23917,2.23982,2.23906,2.23924,44000000.0
2005-08-05 01:19:00,2.23914,2.23941,2.23899,2.2392,64300000.0
2005-08-05 01:20:00,2.2389,2.23949,2.2388,2.23949,40200000.0
2005-08-05 01:21:00,2.23957,2.23961,2.23887,2.23899,23400000.0
2005-08-05 01:22:00,2.23868,2.23958,2.23868,2.23921,40300000.0
2005-08-05 01:23:00,2.2392,2.23945,2.23915,2.23927,33300000.0
2005-08-05 01:24:00,2.23947,2.23952,2.23908,2.23932,33600000.0
2005-08-05 01:25:00,2.23929,2.23961,2.23917,2.23945,46100000.0
2005-08-05 01:26:00,2.23923,2.23966,2.23886,2.23966,47600000.0
2005-08-05 01:27:00,2.23972,2.23977,2.23906,2.23928,55500000.0
2005-08-05 01:28:00,2.23863,2.23906,2.23848,2.23906,17800000.0
2005-08-05 01:29:00,2.23902,2.23902,2.23851,2.23876,21800000.0
2005-08-05 01:30:00,2.2391,2.23941,2.23904,2.23922,43000000.0
2005-08-05 01:31:00,2.23937,2.23937,2.23867,2.23923,33000000.0
2005-08-05 01:32:00,2.23864,2.23907,2.23856,2.23877,27400000.0
2005-08-05 01:33:00,2.23868,2.239,2.23835,2.23888,43500000.0
2005-08-05 01:34:00,2.23845,2.23919,2.23838,2.23842,43500000.0
2005-08-05 01:35:00,2.2386,2.23894,2.23859,2.23881,32100000.0
2005-08-05 01:36:00,2.23878,2.23906,2.23848,2.23855,23400000.0
2005-08-05 01:37:00,2.23912,2.23919,2.23858,2.2388,44000000.0
2005-08-05 01:38:00,2.23892,2.23897,2.23825,2.23893,42100000.0
2005-08-05 01:39:00,2.23878,2.239,2.23849,2.23879,29300000.0
2005-08-05 01:40:00,2.23841,2.23896,2.23825,2.23896,16000000.0
2005-08-05 01:41:00,2.23842,2.23901,2.23824,2.23836,51899999.0
2005-08-05 01:42:00,2.23868,2.23898,2.23828,2.23885,39400000.0
2005-08-05 01:43:00,2.23858,2.23912,2.23852,2.2389,29900000.0
2005-08-05 01:44:00,2.2388,2.239,2.23857,2.23857,36800000.0
2005-08-05 01:45:00,2.23873,2.23904,2.23847,2.23904,60100000.0
2005-08-05 01:46:00,2.23881,2.23913,2.23852,2.23859,43200000.0
2005-08-05 01:47:00,2.2385,2.23908,2.23832,2.23881,61500000.0
2005-08-05 01:48:00,2.2387,2.23892,2.23847,2.23887,42900000.0
2005-08-05 01:49:00,2.23885,2.23909,2.23847,2.23909,35600000.0
2005-08-05 01:50:00,2.23902,2.23912,2.23852,2.23887,39300000.0
2005-08-05 01:51:00,2.23907,2.23913,2.23841,2.23846,32500000.0
2005-08-05 01:52:00,2.23881,2.23881,2.23822,2.23878,53500000.0
2005-08-05 01:53:00,2.23848,2.23887,2.23821,2.23873,37800000.0
2005-08-05 01:54:00,2.23868,2.23928,2.23856,2.23891,28500000.0
2005-08-05 01:55:00,2.23858,2.23908,2.23844,2.23907,55600000.0
2005-08-05 01:56:00,2.23848,2.23988,2.23843,2.23988,29600000.0
2005-08-05 01:57:00,2.23991,2.23991,2.23908,2.23923,35900000.0
2005-08-05 01:58:00,2.23903,2.23914,2.23875,2.23887,19300000.0
2005-08-05 01:59:00,2.23862,2.2389,2.23819,2.23833,36700000.0
2005-08-05 02:00:00,2.23866,2.23885,2.23808,2.23823,33000000.0
2005-08-05 02:01:00,2.2383,2.23872,2.2381,2.23858,22200000.0
2005-08-05 02:02:00,2.23873,2.23921,2.23845,2.23921,35800000.0
2005-08-05 02:03:00,2.23837,2.23897,2.23806,2.23881,39500000.0
2005-08-05 02:04:00,2.23872,2.23899,2.23829,2.23878,66500001.0
2005-08-05 02:05:00,2.23872,2.23912,2.23846,2.23897,57700000.0
2005-08-05 02:06:00,2.23879,2.23895,2.23817,2.23839,59300000.0
2005-08-05 02:07:00,2.23812,2.23838,2.2372,2.23803,48500000.0
2005-08-05 02:08:00,2.23819,2.2387,2.23796,2.23863,32100000.0
2005-08-05 02:09:00,2.23835,2.2389,2.23808,2.23882,18000000.0
2005-08-05 02:10:00,2.23872,2.23921,2.23833,2.23921,61999999.0
2005-08-05 02:11:00,2.23957,2.23977,2.23888,2.23913,30900000.0
2005-08-05 02:12:00,2.23935,2.23984,2.23886,2.23972,43200000.0
2005-08-05 02:13:00,2.2396,2.23966,2.23853,2.23888,27900000.0
2005-08-05 02:14:00,2.23865,2.23956,2.23826,2.23914,50800000.0
2005-08-05 02:15:00,2.2391,2.23962,2.2386,2.23962,23400000.0
2005-08-05 02:16:00,2.23943,2.23983,2.23918,2.23943,28600000.0
2005-08-05 02:17:00,2.23908,2.24006,2.23889,2.24006,27700000.0
2005-08-05 02:18:00,2.23963,2.2401,2.239,2.2401,31300000.0
2005-08-05 02:19:00,2.2396,2.23986,2.2391,2.2391,28500000.0
2005-08-05 02:20:00,2.2392,2.24019,2.23913,2.24019,54700000.0
2005-08-05 02:21:00,2.24027,2.24031,2.23922,2.24006,51400000.0
2005-08-05 02:22:00,2.23956,2.24015,2.23929,2.23929,26600000.0
2005-08-05 02:23:00,2.23916,2.23997,2.23914,2.2394,37500000.0
2005-08-05 02:24:00,2.239,2.24015,2.239,2.23949,58300000.0
2005-08-05 02:25:00,2.2402,2.24042,2.23932,2.23985,30400000.0
2005-08-05 02:26:00,2.23992,2.24055,2.23967,2.24052,24900000.0
2005-08-05 02:27:00,2.24009,2.24018,2.23972,2.23998,47500000.0
2005-08-05 02:28:00,2.2403,2.24055,2.23994,2.24054,37500000.0
2005-08-05 02:29:00,2.24006,2.24065,2.23986,2.24007,35000000.0
2005-08-05 02:30:00,2.23993,2.24048,2.23985,2.24027,42600000.0
2005-08-05 02:31:00,2.23966,2.24022,2.23957,2.24016,33500000.0
2005-08-05 02:32:00,2.23976,2.24044,2.23957,2.24031,27400000.0
2005-08-05 02:33:00,2.24038,2.24088,2.24018,2.24018,37600000.0
2005-08-05 02:34:00,2.24019,2.24101,2.24019,2.24095,35400000.0
2005-08-05 02:35:00,2.241,2.24116,2.24066,2.24076,25900000.0
2005-08-05 02:36:00,2.24095,2.24111,2.2405,2.24064,36100000.0
2005-08-05 02:37:00,2.24066,2.2408,2.24014,2.24035,43600000.0
2005-08-05 02:38:00,2.24018,2.24096,2.24015,2.24071,34200000.0
2005-08-05 02:39:00,2.23978,2.24056,2.23978,2.24035,38800000.0
2005-08-05 02:40:00,2.2408,2.24083,2.23979,2.24025,36900000.0
2005-08-05 02:41:00,2.24069,2.24079,2.24011,2.24043,22400000.0
2005-08-05 02:42:00,2.24072,2.24108,2.24066,2.24087,39100000.0
2005-08-05 02:43:00,2.24094,2.24108,2.24051,2.24076,25700000.0
2005-08-05 02:44:00,2.24067,2.24087,2.23998,2.23998,21300000.0
2005-08-05 02:45:00,2.24064,2.24083,2.24018,2.24083,22900000.0
2005-08-05 02:46:00,2.24075,2.24085,2.24028,2.24028,28100000.0
2005-08-05 02:47:00,2.24069,2.24089,2.2402,2.24047,32400000.0
2005-08-05 02:48:00,2.24113,2.24113,2.24015,2.24025,52100000.0
2005-08-05 02:49:00,2.2409,2.24103,2.24025,2.24096,53700000.0
2005-08-05 02:50:00,2.24106,2.24107,2.23996,2.23996,36000000.0
2005-08-05 02:51:00,2.2403,2.24109,2.24021,2.24107,22600000.0
2005-08-05 02:52:00,2.24094,2.24109,2.24022,2.24104,71000000.0
2005-08-05 02:53:00,2.24083,2.24144,2.24059,2.24118,19100000.0
2005-08-05 02:54:00,2.2406,2.24119,2.24036,2.24119,25100000.0
2005-08-05 02:55:00,2.24068,2.24122,2.2405,2.24122,57400000.0
2005-08-05 02:56:00,2.24073,2.24111,2.24055,2.24084,27600000.0
2005-08-05 02:57:00,2.24114,2.24116,2.24065,2.24084,42900000.0
2005-08-05 02:58:00,2.24103,2.24124,2.24065,2.24065,24700000.0
2005-08-05 02:59:00,2.24077,2.24127,2.2407,2.24089,37800000.0
2005-08-05 03:00:00,2.24058,2.24134,2.24056,2.24111,20700000.0
2005-08-05 03:01:00,2.2412,2.24139,2.24072,2.2409,36500000.0
2005-08-05 03:02:00,2.24125,2.24143,2.24093,2.24125,37200000.0
2005-08-05 03:03:00,2.24108,2.24126,2.24085,2.24094,41000000.0
2005-08-05 03:04:00,2.24033,2.2411,2.23982,2.2411,46100000.0
2005-08-05 03:05:00,2.2414,2.24142,2.24049,2.24092,30600000.0
2005-08-05 03:06:00,2.24085,2.24093,2.24038,2.24077,46700001.0
2005-08-05 03:07:00,2.24123,2.24124,2.24036,2.24036,42600000.0
2005-08-05 03:08:00,2.24094,2.24097,2.24039,2.24058,28200000.0
2005-08-05 03:09:00,2.24025,2.24079,2.24022,2.24043,29400000.0
2005-08-05 03:10:00,2.24044,2.24089,2.24023,2.24065,24200000.0
2005-08-05 03:11:00,2.24043,2.24087,2.24035,2.24063,31400000.0
2005-08-05 03:12:00,2.24036,2.24088,2.24023,2.24057,25100000.0
2005-08-05 03:13:00,2.24037,2.24088,2.2403,2.24067,42100000.0
2005-08-05 03:14:00,2.24048,2.2408,2.24008,2.24063,36400000.0
2005-08-05 03:15:00,2.24074,2.24077,2.24004,2.2404,30900000.0
2005-08-05 03:16:00,2.24037,2.24075,2.24005,2.24059,60600001.0
2005-08-05 03:17:00,2.24094,2.24098,2.24023,2.24023,20600000.0
2005-08-05 03:18:00,2.24028,2.24065,2.23996,2.23996,42500000.0
2005-08-05 03:19:00,2.24062,2.24085,2.24023,2.24085,45900000.0
2005-08-05 03:20:00,2.24084,2.24097,2.24041,2.24065,48100000.0
2005-08-05 03:21:00,2.24028,2.24082,2.24022,2.24073,39600000.0
2005-08-05 03:22:00,2.24061,2.24105,2.24044,2.24087,30600000.0
2005-08-05 03:23:00,2.24093,2.24097,2.24003,2.24044,32800000.0
2005-08-05 03:24:00,2.24092,2.24124,2.2407,2.24076,44300000.0
2005-08-05 03:25:00,2.2405,2.2414,2.2403,2.24092,40000000.0
2005-08-05 03:26:00,2.24111,2.24122,2.24071,2.24071,40100000.0
2005-08-05 03:27:00,2.24057,2.24078,2.24047,2.24064,31200000.0
2005-08-05 03:28:00,2.241,2.24101,2.24036,2.24091,51000000.0
2005-08-05 03:29:00,2.24087,2.24123,2.24081,2.24086,23700000.0
2005-08-05 03:30:00,2.24132,2.24136,2.24057,2.24066,46800000.0
2005-08-05 03:31:00,2.24063,2.24141,2.24036,2.2412,31200000.0
2005-08-05 03:32:00,2.2412,2.24138,2.24062,2.24062,34200000.0
2005-08-05 03:33:00,2.24068,2.24144,2.24059,2.2413,31200000.0
2005-08-05 03:34:00,2.24122,2.24139,2.24045,2.241,29500000.0
2005-08-05 03:35:00,2.24076,2.24118,2.24056,2.24109,22500000.0
2005-08-05 03:36:00,2.2411,2.24121,2.23997,2.23997,35100000.0
2005-08-05 03:37:00,2.24035,2.24092,2.24015,2.24058,37200000.0
2005-08-05 03:38:00,2.2406,2.24097,2.24023,2.24039,43500000.0
2005-08-05 03:39:00,2.24057,2.24095,2.24014,2.24095,34700000.0
2005-08-05 03:40:00,2.24058,2.24085,2.24024,2.24038,34300000.0
2005-08-05 03:41:00,2.24055,2.24076,2.23975,2.23994,35100000.0
2005-08-05 03:42:00,2.2402,2.24048,2.23973,2.24003,35400000.0
2005-08-05 03:43:00,2.24045,2.24088,2.24003,2.24003,35900000.0
2005-08-05 03:44:00,2.24048,2.24067,2.23991,2.24063,48000000.0
2005-08-05 03:45:00,2.24035,2.2407,2.24013,2.24062,34200000.0
2005-08-05 03:46:00,2.24043,2.2408,2.24042,2.24042,24400000.0
2005-08-05 03:47:00,2.2401,2.24088,2.2401,2.24084,39200000.0
2005-08-05 03:48:00,2.24087,2.24099,2.23947,2.2397,47300000.0
2005-08-05 03:49:00,2.23961,2.24061,2.23961,2.2404,48200000.0
2005-08-05 03:50:00,2.24018,2.24061,2.24002,2.24029,29800000.0
2005-08-05 03:51:00,2.24031,2.24086,2.2402,2.24037,37200000.0
2005-08-05 03:52:00,2.24047,2.2408,2.24027,2.24072,59100000.0
2005-08-05 03:53:00,2.24038,2.24095,2.24021,2.24095,23200000.0
2005-08-05 03:54:00,2.2403,2.2408,2.24012,2.24066,40100000.0
2005-08-05 03:55:00,2.24075,2.24095,2.24004,2.24004,17400000.0
2005-08-05 03:56:00,2.24047,2.24085,2.24018,2.24085,30000000.0
2005-08-05 03:57:00,2.24074,2.24088,2.24037,2.24059,34200000.0
2005-08-05 03:58:00,2.24067,2.2408,2.24023,2.24067,29800000.0
2005-08-05 03:59:00,2.24072,2.24114,2.24051,2.24083,27200000.0
2005-08-05 04:00:00,2.24048,2.24071,2.24021,2.24071,42000000.0
2005-08-05 04:01:00,2.24082,2.24088,2.24024,2.24024,37000000.0
2005-08-05 04:02:00,2.24045,2.2406,2.24007,2.24057,49500000.0
2005-08-05 04:03:00,2.24048,2.24051,2.24024,2.24024,42100000.0
2005-08-05 04:04:00,2.24011,2.2406,2.23993,2.2403,45300000.0
2005-08-05 04:05:00,2.24054,2.24062,2.23994,2.24057,44400000.0
2005-08-05 04:06:00,2.24027,2.24045,2.2399,2.24045,47100000.0
2005-08-05 04:07:00,2.24023,2.24044,2.23987,2.24016,29600000.0
2005-08-05 04:08:00,2.24021,2.24078,2.24006,2.24074,24900000.0
2005-08-05 04:09:00,2.24031,2.241,2.24015,2.24082,33400000.0
2005-08-05 04:10:00,2.24033,2.24078,2.24033,2.24054,37100000.0
2005-08-05 04:11:00,2.24074,2.24096,2.2402,2.24096,33300000.0
2005-08-05 04:12:00,2.24062,2.24107,2.24035,2.24087,36500000.0
2005-08-05 04:13:00,2.24096,2.24121,2.24051,2.24083,30800000.0
2005-08-05 04:14:00,2.24025,2.24066,2.24004,2.24037,41300000.0
2005-08-05 04:15:00,2.24082,2.24093,2.24027,2.24072,37600000.0
2005-08-05 04:16:00,2.24084,2.24084,2.24037,2.24078,25800000.0
2005-08-05 04:17:00,2.24042,2.2409,2.24025,2.24061,38900000.0
2005-08-05 04:18:00,2.24077,2.24102,2.24041,2.24102,49100000.0
2005-08-05 04:19:00,2.24083,2.24083,2.24037,2.24054,34800000.0
2005-08-05 04:20:00,2.24094,2.24105,2.24035,2.24063,27300000.0
2005-08-05 04:21:00,2.24087,2.24109,2.24046,2.24082,53500000.0
2005-08-05 04:22:00,2.2406,2.24103,2.2403,2.24092,21900000.0
2005-08-05 04:23:00,2.2409,2.241,2.24024,2.241,54900000.0
2005-08-05 04:24:00,2.24025,2.24116,2.24025,2.24075,49800000.0
2005-08-05 04:25:00,2.24095,2.24098,2.24044,2.24049,42200000.0
2005-08-05 04:26:00,2.24045,2.24127,2.24011,2.24112,44900000.0
2005-08-05 04:27:00,2.24062,2.24117,2.24054,2.24099,31900000.0
2005-08-05 04:28:00,2.24107,2.24109,2.24045,2.24097,33300000.0
2005-08-05 04:29:00,2.24095,2.24095,2.24028,2.24087,27300000.0
2005-08-05 04:30:00,2.24096,2.24106,2.24048,2.24056,56000000.0
2005-08-05 04:31:00,2.24046,2.24101,2.24014,2.24061,36300000.0
2005-08-05 04:32:00,2.24062,2.24085,2.24043,2.24085,54600000.0
2005-08-05 04:33:00,2.2409,2.24107,2.24046,2.24102,68200001.0
2005-08-05 04:34:00,2.24127,2.24127,2.24061,2.24061,59300000.0
2005-08-05 04:35:00,2.24055,2.24089,2.24033,2.24089,32700000.0
2005-08-05 04:36:00,2.24057,2.24078,2.2402,2.24052,38100000.0
2005-08-05 04:37:00,2.24058,2.24078,2.24028,2.24042,36700000.0
2005-08-05 04:38:00,2.23991,2.24092,2.23986,2.24087,74600001.0
2005-08-05 04:39:00,2.24052,2.24093,2.24009,2.24029,41600000.0
2005-08-05 04:40:00,2.24068,2.24069,2.24016,2.24069,30600000.0
2005-08-05 04:41:00,2.24094,2.24094,2.24021,2.24073,52100000.0
2005-08-05 04:42:00,2.24032,2.24073,2.24009,2.24056,25800000.0
2005-08-05 04:43:00,2.24069,2.24097,2.24031,2.24051,42300000.0
2005-08-05 04:44:00,2.24074,2.24074,2.24006,2.24026,28000000.0
2005-08-05 04:45:00,2.2408,2.2408,2.2399,2.2399,29800000.0
2005-08-05 04:46:00,2.24031,2.24049,2.23977,2.23977,26400000.0
2005-08-05 04:47:00,2.2397,2.24073,2.2397,2.24066,24000000.0
2005-08-05 04:48:00,2.24022,2.24026,2.23982,2.23998,41800000.0
2005-08-05 04:49:00,2.24057,2.24098,2.24034,2.24052,49600000.0
2005-08-05 04:50:00,2.24065,2.24073,2.24013,2.24029,38000000.0
2005-08-05 04:51:00,2.2403,2.24062,2.24009,2.24043,39400000.0
2005-08-05 04:52:00,2.24017,2.24052,2.24011,2.24052,46600000.0
2005-08-05 04:53:00,2.2405,2.24059,2.23997,2.24,44700000.0
2005-08-05 04:54:00,2.2404,2.2404,2.23968,2.23968,24200000.0
2005-08-05 04:55:00,2.24044,2.24054,2.23991,2.2402,43800000.0
2005-08-05 04:56:00,2.24061,2.24079,2.24017,2.2407,28100000.0
2005-08-05 04:57:00,2.24008,2.24046,2.24008,2.24046,27300000.0
2005-08-05 04:58:00,2.24055,2.24071,2.24025,2.24034,45300000.0
2005-08-05 04:59:00,2.24013,2.24097,2.24012,2.24086,44000000.0
2005-08-05 05:00:00,2.24026,2.24054,2.23948,2.24054,53700001.0
2005-08-05 05:01:00,2.24055,2.24055,2.23978,2.24021,26200000.0
2005-08-05 05:02:00,2.24014,2.24029,2.23987,2.24012,46600000.0
2005-08-05 05:03:00,2.2395,2.24009,2.23923,2.24009,24800000.0
2005-08-05 05:04:00,2.23971,2.23991,2.23918,2.23918,29000000.0
2005-08-05 05:05:00,2.23987,2.24031,2.23968,2.24003,26200000.0
2005-08-05 05:06:00,2.2397,2.24026,2.23939,2.24026,29400000.0
2005-08-05 05:07:00,2.23941,2.24006,2.23914,2.24006,35700000.0
2005-08-05 05:08:00,2.23982,2.24016,2.23935,2.23973,65300001.0
2005-08-05 05:09:00,2.23962,2.24009,2.2396,2.23964,27500000.0
2005-08-05 05:10:00,2.23984,2.24012,2.2391,2.23966,46300000.0
2005-08-05 05:11:00,2.23938,2.23969,2.23928,2.23966,26800000.0
2005-08-05 05:12:00,2.23957,2.24,2.23951,2.24,61100000.0
2005-08-05 05:13:00,2.24017,2.24046,2.2397,2.24033,30300000.0
2005-08-05 05:14:00,2.24072,2.24072,2.23975,2.2401,25400000.0
2005-08-05 05:15:00,2.2404,2.2404,2.23984,2.24008,31500000.0
2005-08-05 05:16:00,2.23958,2.24015,2.23937,2.23988,42000000.0
2005-08-05 05:17:00,2.2398,2.24089,2.23956,2.24069,54100000.0
2005-08-05 05:18:00,2.24047,2.24079,2.24001,2.24072,29800000.0
2005-08-05 05:19:00,2.24092,2.24096,2.24015,2.24072,49500000.0
2005-08-05 05:20:00,2.24034,2.24054,2.23946,2.24,56900000.0
2005-08-05 05:21:00,2.24033,2.24056,2.23948,2.24042,45500000.0
2005-08-05 05:22:00,2.24075,2.24086,2.23995,2.23998,32300000.0
2005-08-05 05:23:00,2.24042,2.24087,2.24018,2.24066,33400000.0
2005-08-05 05:24:00,2.23983,2.24101,2.23983,2.24092,31500000.0
2005-08-05 05:25:00,2.24078,2.24116,2.24059,2.24097,28500000.0
2005-08-05 05:26:00,2.24033,2.2407,2.24024,2.24058,28500000.0
2005-08-05 05:27:00,2.24003,2.2407,2.23979,2.24047,40300000.0
2005-08-05 05:28:00,2.2406,2.24064,2.2398,2.24005,17900000.0
2005-08-05 05:29:00,2.24062,2.24068,2.23982,2.23988,27000000.0
2005-08-05 05:30:00,2.24027,2.24074,2.23996,2.24069,41800000.0
2005-08-05 05:31:00,2.24035,2.24067,2.23992,2.24052,50400000.0
2005-08-05 05:32:00,2.24056,2.24061,2.2393,2.2393,14600000.0
2005-08-05 05:33:00,2.2398,2.24004,2.23953,2.24004,54400000.0
2005-08-05 05:34:00,2.24019,2.24029,2.2394,2.23949,37700000.0
2005-08-05 05:35:00,2.23997,2.24005,2.23881,2.2393,35500000.0
2005-08-05 05:36:00,2.23971,2.23983,2.23921,2.23963,39500000.0
2005-08-05 05:37:00,2.23989,2.24022,2.23956,2.24022,23800000.0
2005-08-05 05:38:00,2.23975,2.24028,2.23955,2.24006,31000000.0
2005-08-05 05:39:00,2.2397,2.24024,2.2397,2.24023,30400000.0
2005-08-05 05:40:00,2.23968,2.23992,2.23954,2.23982,47100000.0
2005-08-05 05:41:00,2.2399,2.23997,2.23901,2.23952,32400000.0
2005-08-05 05:42:00,2.23985,2.23996,2.23929,2.23976,36400000.0
2005-08-05 05:43:00,2.23951,2.24,2.23931,2.23989,49600000.0
2005-08-05 05:44:00,2.23945,2.2404,2.23924,2.2404,22500000.0
2005-08-05 05:45:00,2.24015,2.24023,2.23924,2.23945,29400000.0
2005-08-05 05:46:00,2.23926,2.23965,2.2391,2.23955,58900000.0
2005-08-05 05:47:00,2.23943,2.24013,2.23928,2.24004,40400000.0
2005-08-05 05:48:00,2.23984,2.2401,2.23912,2.23912,32400000.0
2005-08-05 05:49:00,2.23948,2.23988,2.23925,2.23936,32300000.0
2005-08-05 05:50:00,2.23972,2.2399,2.23901,2.23912,23900000.0
2005-08-05 05:51:00,2.23969,2.23989,2.23892,2.23909,46000000.0
2005-08-05 05:52:00,2.23955,2.23987,2.23913,2.23959,53100000.0
2005-08-05 05:53:00,2.23985,2.2402,2.23947,2.23987,29900000.0
2005-08-05 05:54:00,2.2398,2.24002,2.23953,2.23989,37000000.0
2005-08-05 05:55:00,2.23996,2.24009,2.23956,2.23973,45300000.0
2005-08-05 05:56:00,2.24016,2.24041,2.23968,2.23971,43200000.0
2005-08-05 05:57:00,2.23963,2.24032,2.23963,2.24024,22200000.0
2005-08-05 05:58:00,2.23997,2.24065,2.23997,2.24042,42900000.0
2005-08-05 05:59:00,2.24018,2.24042,2.23989,2.24035,33800000.0
2005-08-05 06:00:00,2.24029,2.24055,2.24007,2.24021,44600000.0
2005-08-05 06:01:00,2.23986,2.24023,2.23954,2.23999,39000000.0
2005-08-05 06:02:00,2.23967,2.24024,2.23959,2.24024,37600000.0
2005-08-05 06:03:00,2.24032,2.24041,2.23939,2.23939,35500001.0
2005-08-05 06:04:00,2.23987,2.24021,2.23973,2.23979,55000000.0
2005-08-05 06:05:00,2.23993,2.24016,2.23964,2.23986,27900000.0
2005-08-05 06:06:00,2.24015,2.24024,2.23949,2.23956,51800000.0
2005-08-05 06:07:00,2.23988,2.24013,2.23972,2.24007,20500000.0
2005-08-05 06:08:00,2.24052,2.24067,2.23995,2.24032,17600000.0
2005-08-05 06:09:00,2.24052,2.24081,2.24043,2.24043,18900000.0
2005-08-05 06:10:00,2.2406,2.2407,2.24037,2.24058,33600000.0
2005-08-05 06:11:00,2.24067,2.24083,2.2401,2.24015,32200000.0
2005-08-05 06:12:00,2.24028,2.24085,2.24027,2.24061,32400000.0
2005-08-05 06:13:00,2.24038,2.24049,2.24022,2.24029,40200000.0
2005-08-05 06:14:00,2.24005,2.2405,2.23992,2.24007,40400000.0
2005-08-05 06:15:00,2.24024,2.24046,2.23973,2.24046,28700000.0
2005-08-05 06:16:00,2.24038,2.24075,2.24009,2.24051,33300000.0
2005-08-05 06:17:00,2.2403,2.24042,2.24002,2.24002,39500000.0
2005-08-05 06:18:00,2.23988,2.24048,2.23988,2.24036,28800000.0
2005-08-05 06:19:00,2.23989,2.2404,2.23985,2.24009,32700000.0
2005-08-05 06:20:00,2.24037,2.24042,2.23993,2.24034,32400000.0
2005-08-05 06:21:00,2.2404,2.24051,2.24008,2.24046,38300000.0
2005-08-05 06:22:00,2.2402,2.24028,2.23956,2.2397,37600000.0
2005-08-05 06:23:00,2.24055,2.24057,2.23945,2.23945,33000000.0
2005-08-05 06:24:00,2.23955,2.24025,2.23939,2.23945,20400000.0
2005-08-05 06:25:00,2.23934,2.24064,2.23927,2.24046,31100000.0
2005-08-05 06:26:00,2.24028,2.24064,2.24028,2.24039,31900000.0
2005-08-05 06:27:00,2.2405,2.24058,2.23988,2.2402,19200000.0
2005-08-05 06:28:00,2.24043,2.24077,2.24043,2.24077,29000000.0
2005-08-05 06:29:00,2.24069,2.24097,2.24041,2.24072,23400000.0
2005-08-05 06:30:00,2.24067,2.24086,2.23998,2.23998,19600000.0
2005-08-05 06:31:00,2.23984,2.24058,2.23974,2.24058,47400000.0
2005-08-05 06:32:00,2.2396,2.24065,2.2394,2.24065,29300000.0
2005-08-05 06:33:00,2.24042,2.24067,2.24011,2.24047,29000000.0
2005-08-05 06:34:00,2.2404,2.2405,2.24001,2.24012,27400000.0
2005-08-05 06:35:00,2.24029,2.24032,2.23928,2.23978,35100000.0
2005-08-05 06:36:00,2.2396,2.24006,2.23951,2.24006,43700000.0
2005-08-05 06:37:00,2.23978,2.2401,2.23969,2.24004,33400000.0
2005-08-05 06:38:00,2.23987,2.24046,2.23961,2.24019,66100000.0
2005-08-05 06:39:00,2.24062,2.24072,2.24009,2.24017,35900000.0
2005-08-05 06:40:00,2.24027,2.24035,2.23964,2.23987,36000000.0
2005-08-05 06:41:00,2.24018,2.24028,2.23951,2.24006,52500000.0
2005-08-05 06:42:00,2.24029,2.24043,2.2395,2.23957,42000000.0
2005-08-05 06:43:00,2.24075,2.24087,2.23977,2.24,26600000.0
2005-08-05 06:44:00,2.24047,2.24054,2.2396,2.24012,24600000.0
2005-08-05 06:45:00,2.24015,2.24045,2.2397,2.23986,37600000.0
2005-08-05 06:46:00,2.23967,2.23992,2.2392,2.23954,51300000.0
2005-08-05 06:47:00,2.23942,2.23995,2.23942,2.23992,28300000.0
2005-08-05 06:48:00,2.23931,2.23981,2.23906,2.23957,53700000.0
2005-08-05 06:49:00,2.23888,2.23953,2.23884,2.23934,28600000.0
2005-08-05 06:50:00,2.23923,2.23955,2.23896,2.23897,57500000.0
2005-08-05 06:51:00,2.23929,2.23952,2.2386,2.23869,20800000.0
2005-08-05 06:52:00,2.2388,2.23913,2.23845,2.23891,44600000.0
2005-08-05 06:53:00,2.23838,2.23915,2.23826,2.23891,34900000.0
2005-08-05 06:54:00,2.23877,2.2395,2.23847,2.2395,34900000.0
2005-08-05 06:55:00,2.23858,2.23926,2.23841,2.23883,41600000.0
2005-08-05 06:56:00,2.23875,2.23888,2.23772,2.23772,58900000.0
2005-08-05 06:57:00,2.23801,2.2384,2.23769,2.23834,51800000.0
2005-08-05 06:58:00,2.23758,2.23835,2.23758,2.23814,43600000.0
2005-08-05 06:59:00,2.23801,2.23855,2.2379,2.23827,71800000.0
2005-08-05 07:00:00,2.23822,2.23855,2.23784,2.23843,25700000.0
2005-08-05 07:01:00,2.2388,2.23882,2.23798,2.23811,41500000.0
2005-08-05 07:02:00,2.23777,2.23851,2.2376,2.23851,34100000.0
2005-08-05 07:03:00,2.23843,2.23855,2.23797,2.23822,29400000.0
2005-08-05 07:04:00,2.2382,2.23841,2.23778,2.23823,60800000.0
2005-08-05 07:05:00,2.23794,2.23794,2.23751,2.23783,40900000.0
2005-08-05 07:06:00,2.23793,2.23838,2.23782,2.2379,36800000.0
2005-08-05 07:07:00,2.23817,2.23833,2.2377,2.23776,28800000.0
2005-08-05 07:08:00,2.23762,2.23821,2.23748,2.23821,25000000.0
2005-08-05 07:09:00,2.23795,2.23795,2.23727,2.23745,32800000.0
2005-08-05 07:10:00,2.23807,2.23836,2.23754,2.23782,27300000.0
2005-08-05 07:11:00,2.23752,2.23785,2.23731,2.23754,48900000.0
2005-08-05 07:12:00,2.23721,2.23768,2.23706,2.23754,51300000.0
2005-08-05 07:13:00,2.23737,2.23803,2.23713,2.23803,50100000.0
2005-08-05 07:14:00,2.23755,2.23789,2.23742,2.23758,30700000.0
2005-08-05 07:15:00,2.23763,2.23789,2.23731,2.23752,39500000.0
2005-08-05 07:16:00,2.23757,2.23778,2.23719,2.23769,30200000.0
2005-08-05 07:17:00,2.23768,2.23777,2.23702,2.2373,42200000.0
2005-08-05 07:18:00,2.23695,2.23732,2.23685,2.23712,42200000.0
2005-08-05 07:19:00,2.23696,2.23732,2.23672,2.23672,43000000.0
2005-08-05 07:20:00,2.23725,2.23742,2.23695,2.23733,33800000.0
2005-08-05 07:21:00,2.23752,2.23766,2.23686,2.23725,33700000.0
2005-08-05 07:22:00,2.23725,2.23756,2.23703,2.23743,48000000.0
2005-08-05 07:23:00,2.23743,2.23762,2.23669,2.23676,35500000.0
2005-08-05 07:24:00,2.23742,2.23768,2.23671,2.23768,46600000.0
2005-08-05 07:25:00,2.23767,2.23813,2.23741,2.23778,20300000.0
2005-08-05 07:26:00,2.23744,2.2378,2.23734,2.23741,40000000.0
2005-08-05 07:27:00,2.23718,2.23791,2.23717,2.23791,18900000.0
2005-08-05 07:28:00,2.23755,2.23818,2.23751,2.23788,52000000.0
2005-08-05 07:29:00,2.23754,2.23863,2.23728,2.23822,34700000.0
2005-08-05 07:30:00,2.23785,2.23854,2.23769,2.23776,48000000.0
2005-08-05 07:31:00,2.2378,2.23805,2.23737,2.23797,36700000.0
2005-08-05 07:32:00,2.23845,2.23845,2.23781,2.23819,38000000.0
2005-08-05 07:33:00,2.2378,2.23809,2.23759,2.23809,24200000.0
2005-08-05 07:34:00,2.2378,2.23793,2.23726,2.23742,37400000.0
2005-08-05 07:35:00,2.2375,2.23823,2.23743,2.23799,39900000.0
2005-08-05 07:36:00,2.23835,2.23835,2.23715,2.23735,40200000.0
2005-08-05 07:37:00,2.23708,2.23785,2.23703,2.23739,35800000.0
2005-08-05 07:38:00,2.23731,2.23749,2.23695,2.2372,42800000.0
2005-08-05 07:39:00,2.23735,2.23755,2.23688,2.23719,29700000.0
2005-08-05 07:40:00,2.23731,2.23758,2.23677,2.23677,44100000.0
2005-08-05 07:41:00,2.23707,2.23707,2.23597,2.23644,34100000.0
2005-08-05 07:42:00,2.23658,2.23683,2.23598,2.23616,24000000.0
2005-08-05 07:43:00,2.23635,2.23682,2.236,2.23617,29900000.0
2005-08-05 07:44:00,2.2362,2.23641,2.23591,2.23604,38500000.0
2005-08-05 07:45:00,2.23659,2.23659,2.23598,2.23606,69800001.0
2005-08-05 07:46:00,2.23659,2.23675,2.23612,2.2365,40700001.0
2005-08-05 07:47:00,2.23651,2.23681,2.23626,2.23646,47900000.0
2005-08-05 07:48:00,2.23633,2.23647,2.23596,2.23641,34500000.0
2005-08-05 07:49:00,2.23627,2.23635,2.23597,2.23619,28400000.0
2005-08-05 07:50:00,2.23598,2.2362,2.2358,2.23597,40300000.0
2005-08-05 07:51:00,2.23577,2.23638,2.23557,2.23583,37100000.0
2005-08-05 07:52:00,2.2363,2.23634,2.23524,2.23536,31800000.0
2005-08-05 07:53:00,2.23557,2.23585,2.2352,2.23568,27800000.0
2005-08-05 07:54:00,2.23592,2.236,2.23492,2.23492,22500000.0
2005-08-05 07:55:00,2.23557,2.23591,2.23529,2.2358,32200000.0
2005-08-05 07:56:00,2.23572,2.23597,2.23531,2.23531,15600000.0
2005-08-05 07:57:00,2.23548,2.23576,2.23537,2.23537,37700000.0
2005-08-05 07:58:00,2.23519,2.23593,2.23519,2.2359,26200000.0
2005-08-05 07:59:00,2.23555,2.2362,2.23546,2.23568,44400000.0
2005-08-05 08:00:00,2.23586,2.23682,2.23563,2.23667,22600000.0
2005-08-05 08:01:00,2.2363,2.23657,2.236,2.2363,43600000.0
2005-08-05 08:02:00,2.23608,2.23659,2.23598,2.23658,75899999.0
2005-08-05 08:03:00,2.23638,2.23727,2.23606,2.23727,31000000.0
2005-08-05 08:04:00,2.23675,2.23706,2.2366,2.23678,40600000.0
2005-08-05 08:05:00,2.23672,2.23721,2.23666,2.23701,32800000.0
2005-08-05 08:06:00,2.23717,2.23737,2.23666,2.23737,57100000.0
2005-08-05 08:07:00,2.23768,2.2377,2.23706,2.23716,33700001.0
2005-08-05 08:08:00,2.23747,2.23747,2.2365,2.2365,49000000.0
2005-08-05 08:09:00,2.23702,2.23715,2.23648,2.23692,43800000.0
2005-08-05 08:10:00,2.23665,2.23756,2.23653,2.23716,31200000.0
2005-08-05 08:11:00,2.23713,2.23734,2.23685,2.23695,34400000.0
2005-08-05 08:12:00,2.23706,2.23743,2.23688,2.2372,23000000.0
2005-08-05 08:13:00,2.23703,2.23759,2.23681,2.23739,47400000.0
2005-08-05 08:14:00,2.2374,2.23757,2.23681,2.23686,29500000.0
2005-08-05 08:15:00,2.23702,2.23738,2.23687,2.23726,23200000.0
2005-08-05 08:16:00,2.23716,2.2374,2.23685,2.23717,37500000.0
2005-08-05 08:17:00,2.23756,2.23775,2.23688,2.23708,27400000.0
2005-08-05 08:18:00,2.23718,2.23744,2.237,2.23722,40200000.0
2005-08-05 08:19:00,2.23745,2.23761,2.23719,2.23753,33000000.0
2005-08-05 08:20:00,2.23721,2.23788,2.23721,2.23778,31300000.0
2005-08-05 08:21:00,2.2375,2.23804,2.23725,2.23804,18500000.0
2005-08-05 08:22:00,2.23732,2.23807,2.23705,2.23792,31000000.0
2005-08-05 08:23:00,2.23804,2.23809,2.23741,2.23752,29700000.0
2005-08-05 08:24:00,2.23792,2.23803,2.23729,2.23781,51000000.0
2005-08-05 08:25:00,2.23771,2.23797,2.23709,2.23753,42000000.0
2005-08-05 08:26:00,2.23739,2.23775,2.23715,2.2376,19200000.0
2005-08-05 08:27:00,2.23752,2.23778,2.23736,2.23778,26300000.0
2005-08-05 08:28:00,2.23765,2.23781,2.23727,2.23727,47200000.0
2005-08-05 08:29:00,2.23758,2.23774,2.23686,2.23754,33400000.0
2005-08-05 08:30:00,2.2377,2.23831,2.2377,2.23784,21400000.0
2005-08-05 08:31:00,2.23806,2.23817,2.2377,2.23774,46700000.0
2005-08-05 08:32:00,2.23765,2.23853,2.23756,2.23797,62100001.0
2005-08-05 08:33:00,2.23775,2.23797,2.23758,2.23761,43000000.0
2005-08-05 08:34:00,2.23798,2.23815,2.23755,2.23759,62800000.0
2005-08-05 08:35:00,2.2376,2.23805,2.23746,2.23788,34200000.0
2005-08-05 08:36:00,2.23795,2.23819,2.23757,2.23789,46899999.0
2005-08-05 08:37:00,2.23767,2.23811,2.23749,2.23763,56400000.0
2005-08-05 08:38:00,2.23797,2.23797,2.23743,2.23765,64600000.0
2005-08-05 08:39:00,2.23781,2.23787,2.23734,2.23777,20600000.0
2005-08-05 08:40:00,2.23783,2.23783,2.23733,2.23733,46700000.0
2005-08-05 08:41:00,2.23761,2.23799,2.23742,2.23799,31400000.0
2005-08-05 08:42:00,2.23797,2.2381,2.23703,2.2373,27200000.0
2005-08-05 08:43:00,2.23769,2.23778,2.23718,2.23722,33600000.0
2005-08-05 08:44:00,2.23747,2.23759,2.23721,2.23743,42800000.0
2005-08-05 08:45:00,2.2378,2.23789,2.23728,2.23747,24600000.0
2005-08-05 08:46:00,2.2375,2.2381,2.23737,2.23788,25000000.0
2005-08-05 08:47:00,2.2381,2.23832,2.23783,2.23809,52200000.0
2005-08-05 08:48:00,2.23814,2.23843,2.2379,2.23824,36600000.0
2005-08-05 08:49:00,2.23805,2.23842,2.2379,2.23825,47200000.0
2005-08-05 08:50:00,2.2389,2.239,2.23806,2.23816,28000000.0
2005-08-05 08:51:00,2.23832,2.23863,2.23755,2.23786,28100000.0
2005-08-05 08:52:00,2.23805,2.23828,2.23767,2.23809,24500000.0
2005-08-05 08:53:00,2.23771,2.23829,2.23747,2.23803,56700000.0
2005-08-05 08:54:00,2.23764,2.23798,2.23744,2.23775,38800000.0
2005-08-05 08:55:00,2.23757,2.23784,2.23731,2.23777,50600001.0
2005-08-05 08:56:00,2.23748,2.2384,2.23744,2.23836,28800000.0
2005-08-05 08:57:00,2.23813,2.23813,2.23776,2.23809,33500000.0
2005-08-05 08:58:00,2.23802,2.23808,2.23766,2.2377,35800000.0
2005-08-05 08:59:00,2.23762,2.23798,2.23743,2.23797,33099999.0
2005-08-05 09:00:00,2.23777,2.23803,2.23743,2.23781,30800000.0
2005-08-05 09:01:00,2.23775,2.23815,2.23775,2.23783,41900000.0
2005-08-05 09:02:00,2.23818,2.23895,2.23805,2.23878,39600000.0
2005-08-05 09:03:00,2.23861,2.23906,2.2385,2.23879,38400000.0
2005-08-05 09:04:00,2.23871,2.23926,2.2383,2.23926,44800000.0
2005-08-05 09:05:00,2.23895,2.23922,2.23821,2.23922,34800000.0
2005-08-05 09:06:00,2.23937,2.23956,2.23872,2.23875,36100000.0
2005-08-05 09:07:00,2.23908,2.2395,2.23889,2.23932,39200000.0
2005-08-05 09:08:00,2.23943,2.23968,2.23895,2.2393,24200000.0
2005-08-05 09:09:00,2.23961,2.23978,2.23917,2.23962,29100000.0
2005-08-05 09:10:00,2.23997,2.24004,2.23943,2.23959,35400000.0
2005-08-05 09:11:00,2.23975,2.24014,2.2394,2.23966,40800000.0
2005-08-05 09:12:00,2.23982,2.24005,2.23946,2.23949,33000000.0
2005-08-05 09:13:00,2.23963,2.23979,2.23931,2.23962,42100000.0
2005-08-05 09:14:00,2.2393,2.23978,2.2393,2.23938,35700000.0
2005-08-05 09:15:00,2.23969,2.2397,2.23942,2.2397,28200000.0
2005-08-05 09:16:00,2.24005,2.24019,2.23949,2.23958,53400000.0
2005-08-05 09:17:00,2.23957,2.24,2.23923,2.23994,30700000.0
2005-08-05 09:18:00,2.23933,2.23991,2.23918,2.23962,49100000.0
2005-08-05 09:19:00,2.2392,2.23966,2.2392,2.23933,51000000.0
2005-08-05 09:20:00,2.23987,2.23999,2.23941,2.23944,24200000.0
2005-08-05 09:21:00,2.24,2.24032,2.23982,2.23982,29900000.0
2005-08-05 09:22:00,2.23981,2.24066,2.23975,2.24039,35400000.0
2005-08-05 09:23:00,2.24003,2.24081,2.23993,2.24081,37900000.0
2005-08-05 09:24:00,2.24047,2.24066,2.24011,2.2405,38000000.0
2005-08-05 09:25:00,2.24067,2.24067,2.24009,2.24051,27400000.0
2005-08-05 09:26:00,2.24041,2.24068,2.24026,2.24059,31000000.0
2005-08-05 09:27:00,2.24092,2.24092,2.24032,2.24045,23100000.0
2005-08-05 09:28:00,2.24063,2.24085,2.24047,2.24066,54700000.0
2005-08-05 09:29:00,2.24089,2.24111,2.24046,2.24102,34900000.0
2005-08-05 09:30:00,2.24087,2.24124,2.24045,2.24048,20700000.0
2005-08-05 09:31:00,2.24086,2.24121,2.24059,2.24068,57600000.0
2005-08-05 09:32:00,2.24085,2.24088,2.24033,2.2406,32100000.0
2005-08-05 09:33:00,2.24071,2.24072,2.24014,2.2403,34500000.0
2005-08-05 09:34:00,2.24064,2.24064,2.23989,2.24019,43400000.0
2005-08-05 09:35:00,2.23998,2.24047,2.23988,2.24015,59500000.0
2005-08-05 09:36:00,2.24031,2.24051,2.23993,2.24028,54000000.0
2005-08-05 09:37:00,2.24006,2.24062,2.23998,2.24044,30100000.0
2005-08-05 09:38:00,2.24042,2.24049,2.23951,2.23967,29900000.0
2005-08-05 09:39:00,2.23943,2.24007,2.2393,2.23942,50600000.0
2005-08-05 09:40:00,2.23956,2.23991,2.23936,2.23947,39400000.0
2005-08-05 09:41:00,2.23937,2.23978,2.23926,2.23972,44500000.0
2005-08-05 09:42:00,2.23957,2.2399,2.23898,2.23957,26900000.0
2005-08-05 09:43:00,2.23984,2.23999,2.23915,2.23948,27000000.0
2005-08-05 09:44:00,2.23921,2.23991,2.23904,2.23951,41700000.0
2005-08-05 09:45:00,2.2394,2.23962,2.23899,2.23926,45500000.0
2005-08-05 09:46:00,2.23942,2.23954,2.23899,2.23915,48800000.0
2005-08-05 09:47:00,2.23918,2.2394,2.23886,2.23918,34500000.0
2005-08-05 09:48:00,2.23923,2.23953,2.23906,2.23916,28700000.0
2005-08-05 09:49:00,2.2396,2.2396,2.23837,2.2385,34500000.0
2005-08-05 09:50:00,2.23934,2.23954,2.23901,2.23944,26900000.0
2005-08-05 09:51:00,2.23987,2.23987,2.23918,2.2394,21200000.0
2005-08-05 09:52:00,2.2394,2.23954,2.23907,2.23925,26600000.0
2005-08-05 09:53:00,2.23948,2.23961,2.23911,2.23961,91400001.0
2005-08-05 09:54:00,2.23949,2.23978,2.23927,2.23963,24800000.0
2005-08-05 09:55:00,2.2394,2.23971,2.23922,2.23933,20400000.0
2005-08-05 09:56:00,2.23898,2.23925,2.23869,2.23891,24500000.0
2005-08-05 09:57:00,2.23885,2.2391,2.23866,2.23889,38500000.0
2005-08-05 09:58:00,2.23904,2.23909,2.23868,2.23868,46999999.0
2005-08-05 09:59:00,2.23915,2.23932,2.23873,2.23905,43200000.0
2005-08-05 10:00:00,2.23952,2.2398,2.23935,2.23964,31900000.0
2005-08-05 10:01:00,2.24001,2.24016,2.23969,2.23986,36500000.0
2005-08-05 10:02:00,2.24005,2.24005,2.23964,2.23991,40900000.0
2005-08-05 10:03:00,2.24007,2.24007,2.23919,2.23919,42600000.0
2005-08-05 10:04:00,2.24002,2.24002,2.23935,2.2394,29200000.0
2005-08-05 10:05:00,2.2392,2.23958,2.23894,2.23958,29800000.0
2005-08-05 10:06:00,2.23927,2.23961,2.23898,2.23935,24000000.0
2005-08-05 10:07:00,2.2392,2.23983,2.23885,2.23956,35000000.0
2005-08-05 10:08:00,2.23949,2.23972,2.2391,2.23943,30400000.0
2005-08-05 10:09:00,2.23977,2.23982,2.23903,2.23934,20400000.0
2005-08-05 10:10:00,2.23955,2.23977,2.23898,2.2395,45400000.0
2005-08-05 10:11:00,2.2395,2.23997,2.23943,2.23989,32000000.0
2005-08-05 10:12:00,2.23965,2.24006,2.23929,2.23971,25300000.0
2005-08-05 10:13:00,2.23974,2.23984,2.23933,2.23959,28600000.0
2005-08-05 10:14:00,2.23987,2.23999,2.23913,2.23913,57000000.0
2005-08-05 10:15:00,2.23954,2.24,2.23952,2.23986,27400000.0
2005-08-05 10:16:00,2.23989,2.2404,2.23969,2.24035,52400000.0
2005-08-05 10:17:00,2.24046,2.24063,2.23936,2.2394,62200000.0
2005-08-05 10:18:00,2.23981,2.24104,2.23981,2.24104,26600000.0
2005-08-05 10:19:00,2.24084,2.24103,2.24017,2.24017,42800000.0
2005-08-05 10:20:00,2.24054,2.24066,2.23951,2.23964,28400000.0
2005-08-05 10:21:00,2.23972,2.23986,2.23936,2.23942,60200000.0
2005-08-05 10:22:00,2.23911,2.23983,2.23899,2.23952,46100000.0
2005-08-05 10:23:00,2.2397,2.23978,2.23909,2.23918,44100000.0
2005-08-05 10:24:00,2.23989,2.24005,2.23942,2.24005,40600000.0
2005-08-05 10:25:00,2.2401,2.24029,2.23939,2.23959,47500000.0
2005-08-05 10:26:00,2.23948,2.2397,2.23887,2.23906,33000000.0
2005-08-05 10:27:00,2.23905,2.23939,2.23838,2.23838,44000000.0
2005-08-05 10:28:00,2.23884,2.23898,2.23819,2.23861,36400000.0
2005-08-05 10:29:00,2.23836,2.23884,2.23809,2.23839,30000000.0
2005-08-05 10:30:00,2.23848,2.2398,2.23843,2.23938,26300000.0
2005-08-05 10:31:00,2.23941,2.24017,2.23939,2.23991,35400000.0
2005-08-05 10:32:00,2.23975,2.23981,2.2395,2.2397,34000000.0
2005-08-05 10:33:00,2.2397,2.2397,2.23938,2.23951,49100000.0
2005-08-05 10:34:00,2.23935,2.23962,2.23909,2.23919,33600000.0
2005-08-05 10:35:00,2.23908,2.23998,2.23908,2.23997,41800000.0
2005-08-05 10:36:00,2.23957,2.23996,2.23931,2.23959,54100000.0
2005-08-05 10:37:00,2.24,2.24016,2.23983,2.24016,45700000.0
2005-08-05 10:38:00,2.24003,2.24097,2.23991,2.24087,36900000.0
2005-08-05 10:39:00,2.24075,2.24103,2.24046,2.24063,31400000.0
2005-08-05 10:40:00,2.24067,2.24099,2.24031,2.24052,38500000.0
2005-08-05 10:41:00,2.24052,2.2407,2.24028,2.2407,45600000.0
2005-08-05 10:42:00,2.24023,2.24057,2.2399,2.24057,48800000.0
2005-08-05 10:43:00,2.23985,2.24026,2.2397,2.24021,23000000.0
2005-08-05 10:44:00,2.24015,2.24043,2.23921,2.23977,34000000.0
2005-08-05 10:45:00,2.2399,2.24072,2.23974,2.24057,65700000.0
2005-08-05 10:46:00,2.24046,2.24088,2.24009,2.24045,27600000.0
2005-08-05 10:47:00,2.24053,2.24063,2.23991,2.24023,37300000.0
2005-08-05 10:48:00,2.24027,2.24041,2.23971,2.24018,29900000.0
2005-08-05 10:49:00,2.24003,2.24038,2.2398,2.24022,28400000.0
2005-08-05 10:50:00,2.23993,2.24021,2.23987,2.23996,26800000.0
2005-08-05 10:51:00,2.23932,2.23971,2.23909,2.2394,31500000.0
2005-08-05 10:52:00,2.23866,2.23986,2.2386,2.23953,26400000.0
2005-08-05 10:53:00,2.23863,2.23955,2.2385,2.23942,43800000.0
2005-08-05 10:54:00,2.23932,2.23945,2.23864,2.23871,30700000.0
2005-08-05 10:55:00,2.23912,2.23966,2.23862,2.23893,49800000.0
2005-08-05 10:56:00,2.23878,2.23926,2.23874,2.23916,39300000.0
2005-08-05 10:57:00,2.23856,2.23963,2.23844,2.23887,36400000.0
2005-08-05 10:58:00,2.23943,2.23952,2.239,2.23928,29000000.0
2005-08-05 10:59:00,2.23874,2.23927,2.23857,2.23879,33800000.0
2005-08-05 11:00:00,2.23873,2.23887,2.23833,2.23855,32100000.0
2005-08-05 11:01:00,2.23874,2.23889,2.23841,2.23885,33200000.0
2005-08-05 11:02:00,2.23845,2.23949,2.23845,2.23947,33200000.0
2005-08-05 11:03:00,2.23955,2.23977,2.23936,2.23948,34800000.0
2005-08-05 11:04:00,2.23947,2.23989,2.23929,2.23937,43500000.0
2005-08-05 11:05:00,2.23955,2.23967,2.23925,2.23945,55200000.0
2005-08-05 11:06:00,2.23952,2.23977,2.23897,2.23977,25800000.0
2005-08-05 11:07:00,2.23883,2.23965,2.23883,2.23929,51300001.0
2005-08-05 11:08:00,2.2387,2.23995,2.2387,2.23972,29600000.0
2005-08-05 11:09:00,2.23953,2.24022,2.23953,2.24007,48300000.0
2005-08-05 11:10:00,2.23987,2.24025,2.23973,2.23984,35300000.0
2005-08-05 11:11:00,2.23957,2.23982,2.23881,2.23962,24100000.0
2005-08-05 11:12:00,2.24014,2.24016,2.23942,2.24016,33400000.0
2005-08-05 11:13:00,2.23997,2.24004,2.2393,2.23959,32500000.0
2005-08-05 11:14:00,2.23937,2.23998,2.23915,2.23969,56000000.0
2005-08-05 11:15:00,2.23937,2.23983,2.23926,2.23977,37600000.0
2005-08-05 11:16:00,2.2394,2.23999,2.23933,2.23997,61800000.0
2005-08-05 11:17:00,2.23971,2.24019,2.23958,2.23963,27800000.0
2005-08-05 11:18:00,2.23995,2.2402,2.23941,2.23958,41200000.0
2005-08-05 11:19:00,2.23971,2.24033,2.23971,2.24033,21000000.0
2005-08-05 11:20:00,2.24047,2.2405,2.23973,2.24043,49900000.0
2005-08-05 11:21:00,2.24044,2.24058,2.24026,2.24052,35500000.0
2005-08-05 11:22:00,2.2404,2.24074,2.23992,2.23992,48800000.0
2005-08-05 11:23:00,2.24007,2.24049,2.23979,2.24033,50900000.0
2005-08-05 11:24:00,2.24023,2.24044,2.23998,2.24031,27900000.0
2005-08-05 11:25:00,2.24011,2.24061,2.23993,2.24038,23900000.0
2005-08-05 11:26:00,2.24019,2.2405,2.23984,2.2405,32100000.0
2005-08-05 11:27:00,2.24006,2.2402,2.23947,2.23947,40100000.0
2005-08-05 11:28:00,2.23994,2.24009,2.23967,2.24004,38400000.0
2005-08-05 11:29:00,2.24009,2.24009,2.23931,2.23982,46000000.0
2005-08-05 11:30:00,2.24007,2.24026,2.23967,2.23997,26400000.0
2005-08-05 11:31:00,2.23986,2.24013,2.23964,2.23973,34600000.0
2005-08-05 11:32:00,2.23963,2.24023,2.23949,2.24019,26500000.0
2005-08-05 11:33:00,2.23976,2.24009,2.23954,2.24007,39000000.0
2005-08-05 11:34:00,2.23979,2.23997,2.23954,2.23988,39100000.0
2005-08-05 11:35:00,2.23965,2.24011,2.2395,2.23979,55000000.0
2005-08-05 11:36:00,2.24012,2.24025,2.2394,2.24007,37100000.0
2005-08-05 11:37:00,2.23971,2.24029,2.23952,2.24009,28600000.0
2005-08-05 11:38:00,2.23988,2.2404,2.23988,2.24002,49600000.0
2005-08-05 11:39:00,2.23998,2.24016,2.23955,2.23955,67200000.0
2005-08-05 11:40:00,2.23981,2.24037,2.23965,2.24037,30900000.0
2005-08-05 11:41:00,2.23989,2.2404,2.23974,2.24017,34000000.0
2005-08-05 11:42:00,2.24054,2.24059,2.2399,2.24036,50700000.0
2005-08-05 11:43:00,2.2402,2.24061,2.24014,2.24046,50600000.0
2005-08-05 11:44:00,2.24047,2.24062,2.23947,2.24039,29200000.0
2005-08-05 11:45:00,2.2404,2.24075,2.23982,2.24075,23500000.0
2005-08-05 11:46:00,2.2409,2.2409,2.24013,2.24029,30700000.0
2005-08-05 11:47:00,2.24073,2.24073,2.24017,2.2402,47600000.0
2005-08-05 11:48:00,2.24017,2.24068,2.24014,2.24068,31900000.0
2005-08-05 11:49:00,2.24065,2.24071,2.24046,2.24061,32600000.0
2005-08-05 11:50:00,2.24054,2.2409,2.2404,2.24078,19200000.0
2005-08-05 11:51:00,2.24087,2.2409,2.24053,2.24075,30600000.0
2005-08-05 11:52:00,2.24052,2.24104,2.24032,2.24104,21000000.0
2005-08-05 11:53:00,2.24035,2.24074,2.24016,2.24056,19600000.0
2005-08-05 11:54:00,2.24057,2.24095,2.2404,2.24074,50100000.0
2005-08-05 11:55:00,2.24056,2.24091,2.24046,2.24064,53600000.0
2005-08-05 11:56:00,2.24062,2.24097,2.24049,2.24066,48600000.0
2005-08-05 11:57:00,2.24072,2.24093,2.24049,2.24054,33100000.0
2005-08-05 11:58:00,2.24055,2.24056,2.24024,2.24044,24700000.0
2005-08-05 11:59:00,2.24064,2.24095,2.24025,2.24025,26600000.0
2005-08-05 12:00:00,2.24025,2.24059,2.24017,2.24033,33800000.0
2005-08-05 12:01:00,2.24065,2.2409,2.24046,2.2409,41200000.0
2005-08-05 12:02:00,2.24034,2.24072,2.24021,2.24039,19400000.0
2005-08-05 12:03:00,2.24037,2.24058,2.23987,2.24013,31900000.0
2005-08-05 12:04:00,2.2405,2.2409,2.24047,2.2406,31400000.0
2005-08-05 12:05:00,2.24081,2.24112,2.24061,2.24089,35900000.0
2005-08-05 12:06:00,2.24088,2.24115,2.24067,2.24115,19900000.0
2005-08-05 12:07:00,2.24107,2.24108,2.24048,2.24101,34400000.0
2005-08-05 12:08:00,2.24142,2.24158,2.24087,2.24095,31900000.0
2005-08-05 12:09:00,2.24091,2.24113,2.24058,2.24113,29100000.0
2005-08-05 12:10:00,2.24094,2.24095,2.24064,2.24076,36500000.0
2005-08-05 12:11:00,2.2406,2.24087,2.24043,2.24087,60700000.0
2005-08-05 12:12:00,2.24051,2.2409,2.24035,2.24084,18700000.0
2005-08-05 12:13:00,2.24052,2.24077,2.24031,2.24052,37200000.0
2005-08-05 12:14:00,2.2406,2.24096,2.24036,2.24046,18200000.0
2005-08-05 12:15:00,2.24035,2.24089,2.24033,2.24089,35800000.0
2005-08-05 12:16:00,2.24078,2.2411,2.24058,2.2411,53600000.0
2005-08-05 12:17:00,2.241,2.24112,2.23989,2.24053,34000000.0
2005-08-05 12:18:00,2.24148,2.24168,2.24102,2.24143,37300000.0
2005-08-05 12:19:00,2.24135,2.24143,2.2408,2.24111,29600000.0
2005-08-05 12:20:00,2.2413,2.24148,2.24069,2.24092,19600000.0
2005-08-05 12:21:00,2.24064,2.24134,2.24049,2.24113,41399999.0
2005-08-05 12:22:00,2.24078,2.24118,2.24069,2.24096,35400000.0
2005-08-05 12:23:00,2.24107,2.24111,2.24065,2.24111,38400000.0
2005-08-05 12:24:00,2.24127,2.24132,2.24083,2.24088,27300000.0
2005-08-05 12:25:00,2.24092,2.24119,2.2404,2.24085,40600000.0
2005-08-05 12:26:00,2.24104,2.24104,2.24046,2.24067,58200000.0
2005-08-05 12:27:00,2.24056,2.24104,2.24029,2.24093,42800000.0
2005-08-05 12:28:00,2.24075,2.24101,2.24053,2.24085,55699999.0
2005-08-05 12:29:00,2.24082,2.2411,2.24055,2.24071,34300000.0
2005-08-05 12:30:00,2.24069,2.24093,2.24035,2.24093,48000000.0
2005-08-05 12:31:00,2.24109,2.24115,2.24051,2.24064,36400000.0
2005-08-05 12:32:00,2.24088,2.24102,2.24069,2.24093,29300000.0
2005-08-05 12:33:00,2.24085,2.24105,2.24056,2.24087,32100000.0
2005-08-05 12:34:00,2.24115,2.24115,2.24065,2.24098,37900000.0
2005-08-05 12:35:00,2.24097,2.241,2.24055,2.24081,38400000.0
2005-08-05 12:36:00,2.2411,2.2411,2.24002,2.24091,40000000.0
2005-08-05 12:37:00,2.24059,2.24118,2.24054,2.24115,47000000.0
2005-08-05 12:38:00,2.24116,2.24116,2.24028,2.24093,32600000.0
2005-08-05 12:39:00,2.24085,2.24129,2.24063,2.24112,40800000.0
2005-08-05 12:40:00,2.24117,2.24117,2.24035,2.24085,68100000.0
2005-08-05 12:41:00,2.24107,2.24135,2.24054,2.24135,48200000.0
2005-08-05 12:42:00,2.24124,2.24199,2.24121,2.2414,48700000.0
2005-08-05 12:43:00,2.24126,2.24194,2.24126,2.24192,39500000.0
2005-08-05 12:44:00,2.2417,2.24192,2.24138,2.24187,34800000.0
2005-08-05 12:45:00,2.24195,2.24219,2.24116,2.24164,55999999.0
2005-08-05 12:46:00,2.24157,2.24261,2.24157,2.24261,31900000.0
2005-08-05 12:47:00,2.24249,2.2425,2.24148,2.24227,53900000.0
2005-08-05 12:48:00,2.24219,2.24231,2.24154,2.24204,31300000.0
2005-08-05 12:49:00,2.2421,2.24238,2.24172,2.24238,51600000.0
2005-08-05 12:50:00,2.24242,2.24242,2.2417,2.24189,35400000.0
2005-08-05 12:51:00,2.24155,2.24236,2.24155,2.24215,49300000.0
2005-08-05 12:52:00,2.24195,2.24214,2.24145,2.24192,40400000.0
2005-08-05 12:53:00,2.24192,2.24205,2.2415,2.24193,24600000.0
2005-08-05 12:54:00,2.24198,2.24231,2.24152,2.24194,33700000.0
2005-08-05 12:55:00,2.24209,2.24209,2.24149,2.24149,23200000.0
2005-08-05 12:56:00,2.24174,2.24242,2.24165,2.2423,36600000.0
2005-08-05 12:57:00,2.24188,2.24217,2.24159,2.24212,45400000.0
2005-08-05 12:58:00,2.24246,2.24296,2.2422,2.24296,31500000.0
2005-08-05 12:59:00,2.24262,2.24326,2.24255,2.24282,47400000.0
2005-08-05 13:00:00,2.2426,2.2429,2.24224,2.2429,41900000.0
2005-08-05 13:01:00,2.24253,2.24276,2.24222,2.24222,43200000.0
2005-08-05 13:02:00,2.24225,2.24262,2.24196,2.24236,43700000.0
2005-08-05 13:03:00,2.24194,2.24285,2.24194,2.24271,46500001.0
2005-08-05 13:04:00,2.24266,2.24283,2.24213,2.24253,50800000.0
2005-08-05 13:05:00,2.24255,2.24303,2.24236,2.24291,33000000.0
2005-08-05 13:06:00,2.24236,2.24295,2.2422,2.24284,36100000.0
2005-08-05 13:07:00,2.24303,2.24315,2.24247,2.24267,49800000.0
2005-08-05 13:08:00,2.24329,2.24344,2.24301,2.24327,33200000.0
2005-08-05 13:09:00,2.24318,2.24354,2.24291,2.24332,32200000.0
2005-08-05 13:10:00,2.24311,2.24365,2.24297,2.24354,41100000.0
2005-08-05 13:11:00,2.24359,2.2437,2.24293,2.24298,35200000.0
2005-08-05 13:12:00,2.243,2.24329,2.24271,2.24322,20000000.0
2005-08-05 13:13:00,2.24271,2.2432,2.24263,2.2429,48000000.0
2005-08-05 13:14:00,2.2429,2.24363,2.24271,2.2434,47900000.0
2005-08-05 13:15:00,2.24328,2.2434,2.24297,2.24323,58100000.0
2005-08-05 13:16:00,2.24276,2.24327,2.24265,2.24322,30300000.0
2005-08-05 13:17:00,2.24299,2.24341,2.24281,2.24323,36300000.0
2005-08-05 13:18:00,2.24297,2.24341,2.24284,2.24296,46200000.0
2005-08-05 13:19:00,2.2428,2.24302,2.24259,2.24302,27500000.0
2005-08-05 13:20:00,2.2426,2.24326,2.24255,2.24281,43500000.0
2005-08-05 13:21:00,2.24297,2.24318,2.24258,2.24288,28200000.0
2005-08-05 13:22:00,2.2428,2.24291,2.2422,2.24229,28200000.0
2005-08-05 13:23:00,2.24204,2.24257,2.24188,2.24245,33300000.0
2005-08-05 13:24:00,2.24215,2.24245,2.24177,2.24194,22600000.0
2005-08-05 13:25:00,2.24194,2.2424,2.24179,2.24194,33600000.0
2005-08-05 13:26:00,2.24211,2.24242,2.2419,2.24221,26800000.0
2005-08-05 13:27:00,2.24224,2.24246,2.24186,2.24218,25500000.0
2005-08-05 13:28:00,2.2421,2.24225,2.24169,2.24217,25100000.0
2005-08-05 13:29:00,2.24254,2.24279,2.24231,2.24258,30700000.0
2005-08-05 13:30:00,2.24275,2.24281,2.24168,2.24168,31700000.0
2005-08-05 13:31:00,2.24185,2.2421,2.24139,2.24167,24400000.0
2005-08-05 13:32:00,2.24171,2.24183,2.24106,2.24106,61600000.0
2005-08-05 13:33:00,2.2413,2.24164,2.24121,2.24136,26600000.0
2005-08-05 13:34:00,2.2411,2.24189,2.2411,2.24152,45600000.0
2005-08-05 13:35:00,2.24138,2.24163,2.24117,2.24159,58500000.0
2005-08-05 13:36:00,2.24128,2.24201,2.24124,2.24188,34600000.0
2005-08-05 13:37:00,2.24142,2.24181,2.2412,2.2414,39400000.0
2005-08-05 13:38:00,2.24171,2.24171,2.24105,2.24135,47400000.0
2005-08-05 13:39:00,2.24122,2.2413,2.24104,2.24113,48200000.0
2005-08-05 13:40:00,2.2409,2.24118,2.24063,2.24095,34600000.0
2005-08-05 13:41:00,2.24084,2.24097,2.24056,2.24069,44100000.0
2005-08-05 13:42:00,2.24082,2.24105,2.24043,2.24053,25300000.0
2005-08-05 13:43:00,2.24087,2.24123,2.24068,2.24105,31700000.0
2005-08-05 13:44:00,2.24138,2.24138,2.24074,2.24093,47600000.0
2005-08-05 13:45:00,2.24105,2.24148,2.24084,2.24139,36900000.0
2005-08-05 13:46:00,2.24189,2.24204,2.24135,2.24162,75900000.0
2005-08-05 13:47:00,2.24114,2.24178,2.24061,2.24168,24400000.0
2005-08-05 13:48:00,2.24154,2.24182,2.24098,2.241,38700000.0
2005-08-05 13:49:00,2.24113,2.24152,2.24086,2.24145,27900000.0
2005-08-05 13:50:00,2.24163,2.24167,2.24113,2.24167,38000000.0
2005-08-05 13:51:00,2.24136,2.24151,2.24116,2.2413,29600000.0
2005-08-05 13:52:00,2.24155,2.24155,2.24107,2.24135,57800000.0
2005-08-05 13:53:00,2.2413,2.24163,2.24071,2.24163,40800000.0
2005-08-05 13:54:00,2.2413,2.24157,2.24122,2.24157,21600000.0
2005-08-05 13:55:00,2.24149,2.24156,2.24096,2.24122,45000000.0
2005-08-05 13:56:00,2.2411,2.24175,2.24099,2.24163,38600000.0
2005-08-05 13:57:00,2.2414,2.24239,2.24129,2.24239,38900000.0
2005-08-05 13:58:00,2.24192,2.24221,2.24157,2.24187,30100000.0
2005-08-05 13:59:00,2.24187,2.24207,2.24152,2.24162,39900000.0
2005-08-05 14:00:00,2.24166,2.24199,2.24138,2.24187,34500000.0
2005-08-05 14:01:00,2.24205,2.24206,2.24165,2.24203,29400000.0
2005-08-05 14:02:00,2.2417,2.24193,2.24156,2.24159,21400000.0
2005-08-05 14:03:00,2.24142,2.24183,2.24109,2.24183,43300000.0
2005-08-05 14:04:00,2.24175,2.24175,2.24063,2.24111,48300000.0
2005-08-05 14:05:00,2.2409,2.24137,2.24065,2.24119,64100000.0
2005-08-05 14:06:00,2.24093,2.24138,2.24071,2.24116,24400000.0
2005-08-05 14:07:00,2.24096,2.24166,2.24092,2.24137,52800000.0
2005-08-05 14:08:00,2.24148,2.24153,2.24059,2.24071,34500000.0
2005-08-05 14:09:00,2.24108,2.2414,2.24084,2.24101,22000000.0
2005-08-05 14:10:00,2.24093,2.24139,2.24076,2.24121,38900000.0
2005-08-05 14:11:00,2.24117,2.24117,2.24083,2.24098,39800000.0
2005-08-05 14:12:00,2.24132,2.24132,2.24095,2.24103,32000000.0
2005-08-05 14:13:00,2.24093,2.24131,2.24078,2.24101,47100000.0
2005-08-05 14:14:00,2.24109,2.24156,2.24105,2.2415,41000000.0
2005-08-05 14:15:00,2.2414,2.24155,2.24096,2.24096,43099999.0
2005-08-05 14:16:00,2.24075,2.24099,2.24029,2.24088,58800000.0
2005-08-05 14:17:00,2.24095,2.24112,2.2406,2.24071,19200000.0
2005-08-05 14:18:00,2.24072,2.24102,2.24054,2.24097,57100000.0
2005-08-05 14:19:00,2.24107,2.24142,2.24077,2.24095,48500000.0
2005-08-05 14:20:00,2.24145,2.24167,2.24109,2.24146,57300000.0
2005-08-05 14:21:00,2.24123,2.2417,2.241,2.24154,37000000.0
2005-08-05 14:22:00,2.24095,2.24148,2.24095,2.24147,38700000.0
2005-08-05 14:23:00,2.24157,2.24157,2.24092,2.2411,55200001.0
2005-08-05 14:24:00,2.24107,2.24124,2.24035,2.24051,38400000.0
2005-08-05 14:25:00,2.24062,2.24096,2.24027,2.24046,26600000.0
2005-08-05 14:26:00,2.24038,2.24084,2.24028,2.24055,53100000.0
2005-08-05 14:27:00,2.24044,2.24149,2.24038,2.24149,55400000.0
2005-08-05 14:28:00,2.24054,2.24054,2.24001,2.24018,32500000.0
2005-08-05 14:29:00,2.24043,2.24071,2.2401,2.24038,46300000.0
2005-08-05 14:30:00,2.24075,2.24105,2.23897,2.23897,45000000.0
2005-08-05 14:31:00,2.23942,2.23996,2.23837,2.23996,50200000.0
2005-08-05 14:32:00,2.2401,2.241,2.24004,2.24098,51300001.0
2005-08-05 14:33:00,2.24109,2.24128,2.23997,2.23997,33500000.0
2005-08-05 14:34:00,2.24022,2.24048,2.23868,2.23877,29500000.0
2005-08-05 14:35:00,2.23866,2.23944,2.23835,2.23877,32700000.0
2005-08-05 14:36:00,2.23907,2.23979,2.23887,2.23979,37700000.0
2005-08-05 14:37:00,2.24013,2.24038,2.23984,2.24026,16000000.0
2005-08-05 14:38:00,2.24015,2.24114,2.24015,2.24094,30900000.0
2005-08-05 14:39:00,2.24088,2.24179,2.24068,2.24168,34700000.0
2005-08-05 14:40:00,2.24187,2.24191,2.24071,2.24121,45800000.0
2005-08-05 14:41:00,2.2412,2.24147,2.24087,2.24121,28200000.0
2005-08-05 14:42:00,2.24123,2.24192,2.24108,2.24169,55399998.0
2005-08-05 14:43:00,2.24133,2.2418,2.24102,2.2418,50800000.0
2005-08-05 14:44:00,2.24228,2.24251,2.24183,2.24208,27900000.0
2005-08-05 14:45:00,2.24194,2.24233,2.24171,2.2419,35700000.0
2005-08-05 14:46:00,2.24197,2.24224,2.24171,2.24194,28000000.0
2005-08-05 14:47:00,2.24165,2.24219,2.24148,2.24203,29300000.0
2005-08-05 14:48:00,2.2419,2.24203,2.2417,2.24182,22400000.0
2005-08-05 14:49:00,2.24193,2.24218,2.24116,2.24119,28600000.0
2005-08-05 14:50:00,2.24164,2.24191,2.24112,2.24134,39000000.0
2005-08-05 14:51:00,2.2412,2.24199,2.24096,2.24171,30200000.0
2005-08-05 14:52:00,2.24177,2.24186,2.24122,2.24149,70400000.0
2005-08-05 14:53:00,2.24116,2.24178,2.24116,2.2413,60000000.0
2005-08-05 14:54:00,2.24112,2.24134,2.24075,2.24097,34800000.0
2005-08-05 14:55:00,2.24079,2.24129,2.24043,2.2405,33600000.0
2005-08-05 14:56:00,2.2398,2.24041,2.23932,2.23932,48600000.0
2005-08-05 14:57:00,2.23923,2.23948,2.2386,2.23946,27200000.0
2005-08-05 14:58:00,2.23912,2.23932,2.23882,2.23903,60000000.0
2005-08-05 14:59:00,2.2391,2.23924,2.23881,2.23906,42900000.0
2005-08-05 15:00:00,2.2396,2.24003,2.23914,2.23991,51000000.0
2005-08-05 15:01:00,2.24006,2.24071,2.23999,2.24056,44800000.0
2005-08-05 15:02:00,2.24038,2.24071,2.2403,2.2406,26800000.0
2005-08-05 15:03:00,2.24038,2.24129,2.24026,2.24124,21000000.0
2005-08-05 15:04:00,2.24113,2.24154,2.24095,2.24118,36900000.0
2005-08-05 15:05:00,2.24117,2.24161,2.24056,2.24161,42300000.0
2005-08-05 15:06:00,2.24123,2.24154,2.24056,2.24084,31400000.0
2005-08-05 15:07:00,2.24065,2.24222,2.24065,2.24215,22300000.0
2005-08-05 15:08:00,2.24201,2.24212,2.24152,2.24175,51500001.0
2005-08-05 15:09:00,2.2416,2.24242,2.24149,2.2423,25700000.0
2005-08-05 15:10:00,2.24185,2.2423,2.24163,2.24227,30900000.0
2005-08-05 15:11:00,2.2425,2.24278,2.2423,2.2427,19200000.0
2005-08-05 15:12:00,2.24274,2.24304,2.24246,2.24284,30000000.0
2005-08-05 15:13:00,2.24325,2.24325,2.24235,2.24264,24600000.0
2005-08-05 15:14:00,2.2428,2.24395,2.24257,2.24395,37200000.0
2005-08-05 15:15:00,2.24353,2.24361,2.24319,2.24321,24700000.0
2005-08-05 15:16:00,2.24312,2.24322,2.24284,2.24285,27000000.0
2005-08-05 15:17:00,2.24277,2.24319,2.24268,2.24308,42000000.0
2005-08-05 15:18:00,2.2434,2.24351,2.2429,2.24317,22100000.0
2005-08-05 15:19:00,2.24321,2.24341,2.24281,2.24311,44000000.0
2005-08-05 15:20:00,2.24331,2.24356,2.243,2.24324,21400000.0
2005-08-05 15:21:00,2.24342,2.2436,2.2431,2.24326,27800000.0
2005-08-05 15:22:00,2.24343,2.24382,2.24289,2.2432,27000000.0
2005-08-05 15:23:00,2.243,2.24347,2.24277,2.2434,25100000.0
2005-08-05 15:24:00,2.24354,2.24382,2.24293,2.24302,32000000.0
2005-08-05 15:25:00,2.24316,2.24328,2.2426,2.2429,51000000.0
2005-08-05 15:26:00,2.24277,2.2435,2.24266,2.2435,29800000.0
2005-08-05 15:27:00,2.24323,2.24401,2.24309,2.24401,27600000.0
2005-08-05 15:28:00,2.24369,2.24374,2.24296,2.24309,46300000.0
2005-08-05 15:29:00,2.2432,2.24339,2.24249,2.2431,39800000.0
2005-08-05 15:30:00,2.24265,2.24288,2.24231,2.24248,27700000.0
2005-08-05 15:31:00,2.24232,2.24276,2.24194,2.24208,47000000.0
2005-08-05 15:32:00,2.24223,2.24239,2.24176,2.2419,15800000.0
2005-08-05 15:33:00,2.24183,2.24263,2.24178,2.24219,44100000.0
2005-08-05 15:34:00,2.24193,2.24246,2.24176,2.24207,30400000.0
2005-08-05 15:35:00,2.24192,2.24221,2.24127,2.24148,40100000.0
2005-08-05 15:36:00,2.24154,2.2418,2.24102,2.24134,42900000.0
2005-08-05 15:37:00,2.24148,2.24165,2.24092,2.24094,32700000.0
2005-08-05 15:38:00,2.24127,2.24142,2.24077,2.24098,68600000.0
2005-08-05 15:39:00,2.2409,2.24143,2.24054,2.2412,37500000.0
2005-08-05 15:40:00,2.24147,2.24152,2.24084,2.2412,28100000.0
2005-08-05 15:41:00,2.24155,2.24188,2.24136,2.24159,25900000.0
2005-08-05 15:42:00,2.24175,2.24255,2.24175,2.24254,14500000.0
2005-08-05 15:43:00,2.24256,2.2431,2.24244,2.2431,33000000.0
2005-08-05 15:44:00,2.24312,2.24337,2.24223,2.24337,31200000.0
2005-08-05 15:45:00,2.24303,2.24385,2.24276,2.24385,49400000.0
2005-08-05 15:46:00,2.24403,2.24451,2.24353,2.24361,44200000.0
2005-08-05 15:47:00,2.24355,2.24424,2.24348,2.24418,47300000.0
2005-08-05 15:48:00,2.24445,2.24469,2.24389,2.24466,44200000.0
2005-08-05 15:49:00,2.24473,2.24557,2.24455,2.24536,45000000.0
2005-08-05 15:50:00,2.24551,2.24632,2.24542,2.24597,40800000.0
2005-08-05 15:51:00,2.24564,2.24656,2.24564,2.24631,35600000.0
2005-08-05 15:52:00,2.24618,2.24676,2.24604,2.24665,37500000.0
2005-08-05 15:53:00,2.24646,2.24707,2.24639,2.24692,27400000.0
2005-08-05 15:54:00,2.24625,2.24656,2.24578,2.24638,33500000.0
2005-08-05 15:55:00,2.24641,2.24682,2.24629,2.24653,28200000.0
2005-08-05 15:56:00,2.24648,2.24676,2.24566,2.24566,48600000.0
2005-08-05 15:57:00,2.24574,2.2459,2.24536,2.24541,43800000.0
2005-08-05 15:58:00,2.24545,2.24603,2.24521,2.24575,25700000.0
2005-08-05 15:59:00,2.24555,2.24606,2.2453,2.24561,23600000.0
2005-08-05 16:00:00,2.24559,2.24587,2.2451,2.24523,53700000.0
2005-08-05 16:01:00,2.24537,2.24548,2.24452,2.24478,23000000.0
2005-08-05 16:02:00,2.24505,2.24536,2.24452,2.24471,54200000.0
2005-08-05 16:03:00,2.24472,2.24493,2.24435,2.24466,51700000.0
2005-08-05 16:04:00,2.24466,2.2449,2.24441,2.24452,30400000.0
2005-08-05 16:05:00,2.24482,2.24489,2.24429,2.24446,38500001.0
2005-08-05 16:06:00,2.24478,2.24493,2.24406,2.24423,22000000.0
2005-08-05 16:07:00,2.24385,2.24432,2.24368,2.24403,21700000.0
2005-08-05 16:08:00,2.24339,2.24414,2.24339,2.24407,44400000.0
2005-08-05 16:09:00,2.24377,2.24423,2.24371,2.24411,36200000.0
2005-08-05 16:10:00,2.24417,2.24496,2.24409,2.24496,33100000.0
2005-08-05 16:11:00,2.24473,2.24507,2.24452,2.24486,26000000.0
2005-08-05 16:12:00,2.24433,2.24505,2.24433,2.24461,35600000.0
2005-08-05 16:13:00,2.245,2.24516,2.24421,2.24488,36100000.0
2005-08-05 16:14:00,2.24542,2.24543,2.24462,2.24482,30300000.0
2005-08-05 16:15:00,2.24519,2.24519,2.24423,2.24469,29000000.0
2005-08-05 16:16:00,2.24478,2.24493,2.24455,2.2449,24300000.0
2005-08-05 16:17:00,2.24456,2.24521,2.24449,2.24521,22700000.0
2005-08-05 16:18:00,2.24497,2.24503,2.24455,2.24477,38600000.0
2005-08-05 16:19:00,2.24502,2.24511,2.24469,2.24508,22800000.0
2005-08-05 16:20:00,2.2454,2.24548,2.24495,2.24505,32100000.0
2005-08-05 16:21:00,2.24515,2.24543,2.24489,2.24517,33600000.0
2005-08-05 16:22:00,2.24527,2.24558,2.24488,2.24488,42300000.0
2005-08-05 16:23:00,2.24574,2.24592,2.24517,2.24548,30700000.0
2005-08-05 16:24:00,2.24533,2.24564,2.24484,2.24514,33700000.0
2005-08-05 16:25:00,2.24543,2.24569,2.24458,2.24554,65100001.0
2005-08-05 16:26:00,2.24554,2.24559,2.24475,2.24487,52100001.0
2005-08-05 16:27:00,2.24527,2.24527,2.2447,2.24478,31000000.0
2005-08-05 16:28:00,2.24496,2.24534,2.24487,2.24506,41400000.0
2005-08-05 16:29:00,2.24479,2.24523,2.24472,2.24523,33600000.0
2005-08-05 16:30:00,2.24493,2.24533,2.24471,2.24501,38000000.0
2005-08-05 16:31:00,2.24547,2.24553,2.24462,2.24502,53000000.0
2005-08-05 16:32:00,2.24493,2.24532,2.24456,2.24524,28600000.0
2005-08-05 16:33:00,2.24514,2.24533,2.24478,2.24496,32400000.0
2005-08-05 16:34:00,2.24506,2.24513,2.24465,2.24492,34600000.0
2005-08-05 16:35:00,2.24509,2.2454,2.24475,2.24516,31000000.0
2005-08-05 16:36:00,2.24526,2.24526,2.24489,2.24518,50800000.0
2005-08-05 16:37:00,2.24515,2.24548,2.24502,2.24507,34800000.0
2005-08-05 16:38:00,2.24498,2.24565,2.24498,2.2453,23400000.0
2005-08-05 16:39:00,2.24514,2.24547,2.24498,2.24504,30500000.0
2005-08-05 16:40:00,2.24527,2.24544,2.24446,2.24456,32100000.0
2005-08-05 16:41:00,2.24514,2.24529,2.24453,2.24478,53400000.0
2005-08-05 16:42:00,2.24478,2.24524,2.24465,2.24478,45300000.0
2005-08-05 16:43:00,2.24447,2.24505,2.24407,2.24492,41300000.0
2005-08-05 16:44:00,2.24454,2.24495,2.24439,2.24453,27300000.0
2005-08-05 16:45:00,2.24443,2.24473,2.2441,2.24471,37000000.0
2005-08-05 16:46:00,2.24455,2.24475,2.24424,2.24457,14700000.0
2005-08-05 16:47:00,2.24442,2.24486,2.24418,2.24486,51000000.0
2005-08-05 16:48:00,2.24456,2.24476,2.24438,2.24451,56600000.0
2005-08-05 16:49:00,2.24443,2.24467,2.24383,2.24431,50600000.0
2005-08-05 16:50:00,2.24422,2.24459,2.24407,2.24437,34000000.0
2005-08-05 16:51:00,2.24417,2.24481,2.24407,2.24457,39400000.0
2005-08-05 16:52:00,2.24489,2.24489,2.24424,2.2448,42100000.0
2005-08-05 16:53:00,2.24432,2.24492,2.24403,2.24488,30300000.0
2005-08-05 16:54:00,2.24501,2.24533,2.24487,2.24527,45600000.0
2005-08-05 16:55:00,2.2449,2.24537,2.24484,2.24504,24900000.0
2005-08-05 16:56:00,2.24453,2.24544,2.24453,2.24539,33500000.0
2005-08-05 16:57:00,2.24513,2.24524,2.2447,2.24524,64400000.0
2005-08-05 16:58:00,2.24532,2.24549,2.24485,2.24524,49800000.0
2005-08-05 16:59:00,2.245,2.24544,2.245,2.24516,20500000.0
2005-08-05 17:00:00,2.2452,2.24521,2.2445,2.2445,43700000.0
2005-08-05 17:01:00,2.24444,2.24492,2.24424,2.24482,34000000.0
2005-08-05 17:02:00,2.24456,2.24555,2.24456,2.24547,47400000.0
2005-08-05 17:03:00,2.24552,2.24577,2.24526,2.24548,43700000.0
2005-08-05 17:04:00,2.24538,2.24637,2.24537,2.2462,43200000.0
2005-08-05 17:05:00,2.24595,2.24633,2.24588,2.24629,46000000.0
2005-08-05 17:06:00,2.24624,2.24629,2.2457,2.24598,34800000.0
2005-08-05 17:07:00,2.24641,2.24641,2.24499,2.24599,30300000.0
2005-08-05 17:08:00,2.24573,2.24647,2.24572,2.2463,30400000.0
2005-08-05 17:09:00,2.24613,2.24693,2.24589,2.24687,30800000.0
2005-08-05 17:10:00,2.24727,2.24791,2.24723,2.24771,30800000.0
2005-08-05 17:11:00,2.2479,2.24807,2.2474,2.24795,44400000.0
2005-08-05 17:12:00,2.2482,2.24836,2.2475,2.24798,41500000.0
2005-08-05 17:13:00,2.2481,2.2481,2.24704,2.24761,38400000.0
2005-08-05 17:14:00,2.24753,2.24777,2.24716,2.24755,57200000.0
2005-08-05 17:15:00,2.2481,2.24829,2.24768,2.24788,33800000.0
2005-08-05 17:16:00,2.24812,2.24817,2.24756,2.24788,29300000.0
2005-08-05 17:17:00,2.24813,2.24823,2.24781,2.24795,35700000.0
2005-08-05 17:18:00,2.24842,2.24842,2.24778,2.2482,34800000.0
2005-08-05 17:19:00,2.24793,2.24891,2.24785,2.24876,33400000.0
2005-08-05 17:20:00,2.24902,2.24913,2.24838,2.24883,37800000.0
2005-08-05 17:21:00,2.24875,2.24899,2.24865,2.24885,58500000.0
2005-08-05 17:22:00,2.24817,2.24861,2.24806,2.24806,30200000.0
2005-08-05 17:23:00,2.248,2.24805,2.24759,2.24773,32500000.0
2005-08-05 17:24:00,2.24749,2.24764,2.24629,2.24643,27700000.0
2005-08-05 17:25:00,2.24615,2.24711,2.24594,2.24652,41300000.0
2005-08-05 17:26:00,2.24614,2.24709,2.24614,2.24662,49400000.0
2005-08-05 17:27:00,2.24621,2.24627,2.24594,2.24594,41800000.0
2005-08-05 17:28:00,2.2464,2.2467,2.24596,2.24603,27800000.0
2005-08-05 17:29:00,2.24688,2.24727,2.2462,2.24623,35300000.0
2005-08-05 17:30:00,2.24655,2.2471,2.24609,2.24636,41800000.0
2005-08-05 17:31:00,2.24668,2.24668,2.24607,2.24607,12200000.0
2005-08-05 17:32:00,2.24647,2.24647,2.24605,2.24638,39800000.0
2005-08-05 17:33:00,2.24616,2.24719,2.24611,2.2471,47500000.0
2005-08-05 17:34:00,2.24659,2.247,2.24644,2.24652,35100000.0
2005-08-05 17:35:00,2.24675,2.24724,2.24657,2.24714,24000000.0
2005-08-05 17:36:00,2.2467,2.24726,2.24667,2.24682,34000000.0
2005-08-05 17:37:00,2.24658,2.24742,2.24644,2.24685,35200000.0
2005-08-05 17:38:00,2.24621,2.24711,2.24621,2.24711,15000000.0
2005-08-05 17:39:00,2.24661,2.24697,2.2463,2.24643,37200000.0
2005-08-05 17:40:00,2.24637,2.24653,2.2457,2.24641,34300000.0
2005-08-05 17:41:00,2.24598,2.24682,2.24591,2.24657,35800000.0
2005-08-05 17:42:00,2.24668,2.24688,2.24631,2.24675,54600000.0
2005-08-05 17:43:00,2.24667,2.24714,2.24634,2.24714,35900000.0
2005-08-05 17:44:00,2.24682,2.24749,2.24681,2.24731,40500000.0
2005-08-05 17:45:00,2.24755,2.24776,2.2469,2.24729,28800000.0
2005-08-05 17:46:00,2.24762,2.24764,2.24703,2.24721,32500000.0
2005-08-05 17:47:00,2.24741,2.24786,2.24736,2.24784,24100000.0
2005-08-05 17:48:00,2.24746,2.2478,2.2474,2.2475,36400000.0
2005-08-05 17:49:00,2.24716,2.24788,2.24712,2.24761,41900000.0
2005-08-05 17:50:00,2.24754,2.24779,2.24745,2.24745,42900000.0
2005-08-05 17:51:00,2.24752,2.24788,2.24752,2.24778,39200000.0
2005-08-05 17:52:00,2.24767,2.24786,2.24739,2.24755,36700000.0
2005-08-05 17:53:00,2.24704,2.24754,2.24676,2.24683,50400000.0
2005-08-05 17:54:00,2.24724,2.2475,2.24682,2.24731,27300000.0
2005-08-05 17:55:00,2.24747,2.24752,2.24646,2.24725,61400000.0
2005-08-05 17:56:00,2.24708,2.24715,2.24662,2.24675,56800000.0
2005-08-05 17:57:00,2.24683,2.24733,2.24676,2.24703,21200000.0
2005-08-05 17:58:00,2.24687,2.24748,2.24673,2.24686,23500000.0
2005-08-05 17:59:00,2.2469,2.24728,2.2469,2.24707,21600000.0
2005-08-05 18:00:00,2.24651,2.24738,2.24651,2.24718,40200000.0
2005-08-05 18:01:00,2.24718,2.24774,2.24704,2.24708,331700000.0
2005-08-05 18:02:00,2.2473,2.2477,2.24698,2.24758,303300000.0
2005-08-05 18:03:00,2.24717,2.24759,2.24672,2.24744,436300000.0
2005-08-05 18:04:00,2.24736,2.24757,2.24699,2.24733,348400000.0
2005-08-05 18:05:00,2.24745,2.24753,2.24645,2.24728,217799999.0
2005-08-05 18:06:00,2.24725,2.24742,2.24663,2.24708,387200000.0
2005-08-05 18:07:00,2.24706,2.2475,2.24648,2.24726,422699999.0
2005-08-05 18:08:00,2.24714,2.24735,2.2466,2.24702,434400000.0
2005-08-05 18:09:00,2.24703,2.24741,2.24664,2.24741,297900000.0
2005-08-05 18:10:00,2.24719,2.24762,2.24662,2.24721,319200000.0
2005-08-05 18:11:00,2.24694,2.24759,2.24641,2.24741,227300000.0
2005-08-05 18:12:00,2.2473,2.24805,2.24719,2.24732,169600000.0
2005-08-05 18:13:00,2.24735,2.24792,2.24698,2.24781,195000001.0
2005-08-05 18:14:00,2.24728,2.24818,2.24728,2.2479,356700000.0
2005-08-05 18:15:00,2.24781,2.24827,2.24705,2.24815,290200000.0
2005-08-05 18:16:00,2.24837,2.24837,2.24755,2.24776,379199999.0
2005-08-05 18:17:00,2.24806,2.24832,2.24763,2.24808,198600000.0
2005-08-05 18:18:00,2.24823,2.24846,2.24769,2.24814,152100000.0
2005-08-05 18:19:00,2.24785,2.24836,2.24767,2.24797,266600001.0
2005-08-05 18:20:00,2.24808,2.24852,2.24743,2.248,186300000.0
2005-08-05 18:21:00,2.24829,2.24829,2.24738,2.24818,231000000.0
2005-08-05 18:22:00,2.24772,2.24834,2.24742,2.24757,263700000.0
2005-08-05 18:23:00,2.24748,2.24779,2.24702,2.2474,338300000.0
2005-08-05 18:24:00,2.24736,2.24776,2.24679,2.24734,349400000.0
2005-08-05 18:25:00,2.24724,2.2475,2.24635,2.2465,309800001.0
2005-08-05 18:26:00,2.24735,2.24753,2.24662,2.24713,314500001.0
2005-08-05 18:27:00,2.24719,2.24769,2.24688,2.24755,294200000.0
2005-08-05 18:28:00,2.24764,2.24793,2.24664,2.24705,201500000.0
2005-08-05 18:29:00,2.24702,2.24791,2.24701,2.24728,252800000.0
2005-08-05 18:30:00,2.24728,2.24752,2.24668,2.24688,265600000.0
2005-08-05 18:31:00,2.24737,2.24761,2.24659,2.24733,181100000.0
2005-08-05 18:32:00,2.24745,2.24747,2.24659,2.24745,133100000.0
2005-08-05 18:33:00,2.24789,2.24789,2.24663,2.24705,311700000.0
2005-08-05 18:34:00,2.24766,2.24799,2.24707,2.2474,406399998.0
2005-08-05 18:35:00,2.24761,2.24801,2.2473,2.2475,164800000.0
2005-08-05 18:36:00,2.24726,2.24798,2.24709,2.24747,103500000.0
2005-08-05 18:37:00,2.2476,2.24795,2.24705,2.24705,82200000.0
2005-08-05 18:38:00,2.24755,2.24796,2.24704,2.24741,69400000.0
2005-08-05 18:39:00,2.24749,2.24788,2.24686,2.24689,182999999.0
2005-08-05 18:40:00,2.24749,2.24764,2.24664,2.24737,184300000.0
2005-08-05 18:41:00,2.2472,2.24767,2.24691,2.24698,139800000.0
2005-08-05 18:42:00,2.24744,2.24778,2.24692,2.24735,107800001.0
2005-08-05 18:43:00,2.24741,2.24765,2.24683,2.24736,60500000.0
2005-08-05 18:44:00,2.24683,2.24744,2.2466,2.24689,130200000.0
2005-08-05 18:45:00,2.24708,2.24745,2.24649,2.24679,96000000.0
2005-08-05 18:46:00,2.24696,2.24724,2.24674,2.24714,26400000.0
2005-08-05 18:47:00,2.24714,2.2475,2.24675,2.24704,29400000.0
2005-08-05 18:48:00,2.24715,2.24746,2.24636,2.24636,86000000.0
2005-08-05 18:49:00,2.2471,2.2472,2.24656,2.24699,28100000.0
2005-08-05 18:50:00,2.24596,2.24701,2.24596,2.2469,37000000.0
2005-08-05 18:51:00,2.2468,2.24704,2.24635,2.24691,134400000.0
2005-08-05 18:52:00,2.24659,2.24703,2.24637,2.24657,150400000.0
2005-08-05 18:53:00,2.24674,2.24731,2.24622,2.24693,138000000.0
2005-08-05 18:54:00,2.24654,2.2472,2.246,2.24696,117100000.0
2005-08-05 18:55:00,2.24667,2.24712,2.24629,2.24682,171400000.0
2005-08-05 18:56:00,2.24697,2.24707,2.24626,2.24656,35800000.0
2005-08-05 18:57:00,2.24671,2.24697,2.24627,2.24671,79700000.0
2005-08-05 18:58:00,2.24661,2.24719,2.24603,2.24695,216400000.0
2005-08-05 18:59:00,2.24695,2.24698,2.2461,2.24678,228800000.0
2005-08-05 19:00:00,2.24669,2.247,2.24608,2.24689,63000000.0
2005-08-05 19:01:00,2.24664,2.24681,2.2461,2.24679,24600000.0
2005-08-05 19:02:00,2.24689,2.24711,2.24614,2.24646,173800001.0
2005-08-05 19:03:00,2.24691,2.24725,2.24672,2.24702,82899999.0
2005-08-05 19:04:00,2.24717,2.24717,2.24633,2.24672,42000000.0
2005-08-05 19:05:00,2.24687,2.24713,2.24601,2.24661,64500000.0
2005-08-05 19:06:00,2.24663,2.24714,2.24633,2.24643,216200000.0
2005-08-05 19:07:00,2.2465,2.24683,2.24628,2.24669,153700000.0
2005-08-05 19:08:00,2.24645,2.24675,2.24556,2.2466,249899998.0
2005-08-05 19:09:00,2.24637,2.24697,2.24621,2.24659,142200000.0
2005-08-05 19:10:00,2.24665,2.24714,2.24636,2.24695,62200000.0
2005-08-05 19:11:00,2.24666,2.24683,2.24617,2.24617,43700000.0
2005-08-05 19:12:00,2.24667,2.24689,2.24645,2.24666,41500000.0
2005-08-05 19:13:00,2.24659,2.24683,2.246,2.2464,153200000.0
2005-08-05 19:14:00,2.24674,2.24691,2.24627,2.24635,94000000.0
2005-08-05 19:15:00,2.24607,2.24688,2.24599,2.24641,140300000.0
2005-08-05 19:16:00,2.24655,2.24669,2.24543,2.24546,25200000.0
2005-08-05 19:17:00,2.24632,2.24649,2.24575,2.24628,86700000.0
2005-08-05 19:18:00,2.24623,2.24668,2.24592,2.24634,78900000.0
2005-08-05 19:19:00,2.24632,2.24665,2.24558,2.24642,88300000.0
2005-08-05 19:20:00,2.24659,2.24659,2.24541,2.24577,118700000.0
2005-08-05 19:21:00,2.24622,2.24649,2.24573,2.2463,113400000.0
2005-08-05 19:22:00,2.2463,2.24663,2.24549,2.246,54100000.0
2005-08-05 19:23:00,2.24584,2.24619,2.2453,2.24572,173000000.0
2005-08-05 19:24:00,2.24601,2.24653,2.24554,2.24617,79200000.0
2005-08-05 19:25:00,2.24625,2.24645,2.24573,2.246,56600000.0
2005-08-05 19:26:00,2.24551,2.2473,2.2455,2.24643,142100000.0
2005-08-05 19:27:00,2.24641,2.24646,2.24566,2.24594,127800000.0
2005-08-05 19:28:00,2.24597,2.24676,2.2459,2.2459,74300000.0
2005-08-05 19:29:00,2.24618,2.24668,2.24568,2.24616,194399999.0
2005-08-05 19:30:00,2.24617,2.24652,2.24564,2.24639,169800000.0
2005-08-05 19:31:00,2.24638,2.24671,2.24577,2.24593,45600000.0
2005-08-05 19:32:00,2.24638,2.24669,2.24593,2.24669,118000000.0
2005-08-05 19:33:00,2.24681,2.24695,2.24594,2.24673,61000000.0
2005-08-05 19:34:00,2.24644,2.24667,2.24598,2.24667,103400000.0
2005-08-05 19:35:00,2.2467,2.24684,2.24594,2.2465,117000000.0
2005-08-05 19:36:00,2.24613,2.24673,2.2459,2.24632,122700000.0
2005-08-05 19:37:00,2.24657,2.24662,2.24603,2.24637,47400000.0
2005-08-05 19:38:00,2.24637,2.24657,2.24576,2.24601,26900000.0
2005-08-05 19:39:00,2.24608,2.24664,2.24573,2.2463,59500001.0
2005-08-05 19:40:00,2.2466,2.24673,2.24589,2.24623,105600000.0
2005-08-05 19:41:00,2.24613,2.24637,2.24559,2.24616,97600000.0
2005-08-05 19:42:00,2.24573,2.24634,2.24552,2.2461,89000000.0
2005-08-05 19:43:00,2.24585,2.24616,2.24553,2.24616,55000000.0
2005-08-05 19:44:00,2.24638,2.24638,2.2458,2.24598,73500000.0
2005-08-05 19:45:00,2.24609,2.24622,2.2459,2.24615,39500000.0
2005-08-05 19:46:00,2.24635,2.2465,2.24564,2.24572,82700000.0
2005-08-05 19:47:00,2.24595,2.24604,2.24567,2.24599,22800000.0
2005-08-05 19:48:00,2.2462,2.24646,2.24569,2.2459,53400000.0
2005-08-05 19:49:00,2.24589,2.2464,2.24538,2.24628,116500000.0
2005-08-05 19:50:00,2.24613,2.24642,2.24562,2.24637,59200000.0
2005-08-05 19:51:00,2.24619,2.24635,2.24564,2.2461,107500000.0
2005-08-05 19:52:00,2.24598,2.24622,2.24522,2.24565,59700000.0
2005-08-05 19:53:00,2.24586,2.24604,2.24564,2.24581,43300000.0
2005-08-05 19:54:00,2.24608,2.24632,2.24577,2.24609,84300000.0
2005-08-05 19:55:00,2.24595,2.24649,2.24563,2.24649,28000000.0
2005-08-05 19:56:00,2.24649,2.24661,2.24614,2.24629,62700000.0
2005-08-05 19:57:00,2.24624,2.24667,2.24589,2.24641,122100000.0
2005-08-05 19:58:00,2.2463,2.24679,2.24598,2.24652,130900000.0
2005-08-05 19:59:00,2.24648,2.24665,2.24604,2.24625,100400000.0
2005-08-05 20:00:00,2.2467,2.24703,2.24633,2.24703,59800000.0
2005-08-05 20:01:00,2.24698,2.24698,2.24593,2.24635,98000000.0
2005-08-05 20:02:00,2.2464,2.24674,2.24598,2.24658,37300000.0
2005-08-05 20:03:00,2.24633,2.24676,2.24619,2.24668,37000000.0
2005-08-05 20:04:00,2.24652,2.24662,2.24613,2.24625,31000000.0
2005-08-05 20:05:00,2.2463,2.24666,2.24629,2.24657,28200000.0
2005-08-05 20:06:00,2.24687,2.24687,2.24607,2.24607,38200000.0
2005-08-05 20:07:00,2.2466,2.24676,2.24616,2.24669,57799999.0
2005-08-05 20:08:00,2.24665,2.24678,2.24583,2.24583,74200000.0
2005-08-05 20:09:00,2.24679,2.24682,2.24611,2.24664,20700000.0
2005-08-05 20:10:00,2.24698,2.24698,2.24611,2.24651,21800000.0
2005-08-05 20:11:00,2.24665,2.24688,2.24604,2.24605,59600000.0
2005-08-05 20:12:00,2.24657,2.24711,2.24594,2.24693,174200000.0
2005-08-05 20:13:00,2.24665,2.24694,2.24615,2.2468,178899999.0
2005-08-05 20:14:00,2.24673,2.24684,2.24574,2.2464,75800000.0
2005-08-05 20:15:00,2.24667,2.24729,2.24607,2.24687,201200000.0
2005-08-05 20:16:00,2.2466,2.24708,2.24612,2.24686,127200000.0
2005-08-05 20:17:00,2.24693,2.24714,2.24666,2.24666,44500000.0
2005-08-05 20:18:00,2.24704,2.24749,2.2464,2.24686,67500000.0
2005-08-05 20:19:00,2.24698,2.24783,2.24677,2.24753,165400000.0
2005-08-05 20:20:00,2.24734,2.24752,2.24648,2.24741,197700000.0
2005-08-05 20:21:00,2.24707,2.24741,2.24637,2.24708,71100000.0
2005-08-05 20:22:00,2.24661,2.24744,2.24599,2.24687,82200000.0
2005-08-05 20:23:00,2.24736,2.24764,2.24695,2.24701,135300000.0
2005-08-05 20:24:00,2.24705,2.24714,2.24638,2.24639,42700000.0
2005-08-05 20:25:00,2.24705,2.24705,2.24592,2.24704,177700000.0
2005-08-05 20:26:00,2.24678,2.24719,2.24534,2.24711,160100000.0
2005-08-05 20:27:00,2.24651,2.24744,2.24586,2.24711,87900000.0
2005-08-05 20:28:00,2.24684,2.24716,2.24576,2.24604,227399999.0
2005-08-05 20:29:00,2.24624,2.24694,2.24592,2.24631,185500000.0
2005-08-05 20:30:00,2.24621,2.2465,2.24533,2.24611,333900000.0
2005-08-05 20:31:00,2.2462,2.24664,2.24549,2.24624,193100001.0
2005-08-05 20:32:00,2.2463,2.2468,2.24573,2.24648,311400000.0
2005-08-05 20:33:00,2.24628,2.24669,2.2459,2.24614,112700000.0
2005-08-05 20:34:00,2.24613,2.24696,2.246,2.24625,72700000.0
2005-08-05 20:35:00,2.24662,2.24678,2.24595,2.24601,70900000.0
2005-08-05 20:36:00,2.24596,2.24638,2.24524,2.24625,52400000.0
2005-08-05 20:37:00,2.246,2.24621,2.24532,2.24593,140500001.0
2005-08-05 20:38:00,2.24563,2.24655,2.24551,2.24573,153800000.0
2005-08-05 20:39:00,2.24609,2.24609,2.24524,2.24583,139800000.0
2005-08-05 20:40:00,2.24601,2.24644,2.24555,2.24637,174100000.0
2005-08-05 20:41:00,2.24579,2.24616,2.24574,2.24605,110900000.0
2005-08-05 20:42:00,2.24583,2.24629,2.24539,2.24601,74700000.0
2005-08-05 20:43:00,2.24618,2.24619,2.24541,2.24578,104800000.0
2005-08-05 20:44:00,2.24569,2.24613,2.24523,2.24571,161300000.0
2005-08-05 20:45:00,2.24582,2.24601,2.24501,2.24525,60400000.0
2005-08-05 20:46:00,2.2451,2.24591,2.24488,2.24578,25900000.0
2005-08-05 20:47:00,2.24565,2.24589,2.24493,2.24548,168600000.0
2005-08-05 20:48:00,2.24557,2.24587,2.24477,2.24482,210300000.0
2005-08-05 20:49:00,2.24544,2.24555,2.24433,2.24456,100600000.0
2005-08-05 20:50:00,2.24531,2.24577,2.24471,2.24531,126800000.0
2005-08-05 20:51:00,2.24522,2.24576,2.24483,2.24529,112600000.0
2005-08-05 20:52:00,2.24556,2.24569,2.24485,2.24545,137900000.0
2005-08-05 20:53:00,2.2452,2.24572,2.24458,2.24526,193600000.0
2005-08-05 20:54:00,2.24535,2.2459,2.24503,2.24568,151700000.0
2005-08-05 20:55:00,2.24567,2.24588,2.24526,2.24546,38900000.0
2005-08-05 20:56:00,2.24576,2.24595,2.24502,2.24502,265100000.0
2005-08-05 20:57:00,2.24546,2.24568,2.24472,2.24544,315300000.0
2005-08-05 20:58:00,2.24567,2.24591,2.24535,2.24573,168200000.0
2005-08-05 20:59:00,2.24566,2.24582,2.24485,2.24531,255400000.0
2005-08-05 21:00:00,2.24527,2.2457,2.24478,2.24479,205200000.0
2005-08-05 21:01:00,2.24547,2.24547,2.24463,2.24505,343800000.0
2005-08-05 21:02:00,2.24515,2.24553,2.2442,2.24464,107200000.0
2005-08-05 21:03:00,2.24469,2.24539,2.24419,2.24425,94200000.0
2005-08-05 21:04:00,2.2444,2.24462,2.24385,2.24396,45500000.0
2005-08-05 21:05:00,2.24441,2.24533,2.2437,2.2441,60600000.0
2005-08-05 21:06:00,2.24401,2.24481,2.24376,2.2444,57600000.0
2005-08-05 21:07:00,2.24479,2.24495,2.24446,2.24463,26200000.0
2005-08-05 21:08:00,2.24425,2.24511,2.24418,2.2449,43500000.0
2005-08-05 21:09:00,2.24502,2.24513,2.24429,2.24429,28900000.0
2005-08-05 21:10:00,2.24472,2.24505,2.24427,2.24472,84900000.0
2005-08-05 21:11:00,2.2446,2.24555,2.24457,2.24513,135400000.0
2005-08-05 21:12:00,2.24505,2.24526,2.24474,2.24513,47699999.0
2005-08-05 21:13:00,2.24503,2.24527,2.24438,2.24443,95600000.0
2005-08-05 21:14:00,2.24515,2.24526,2.24434,2.24452,160099999.0
2005-08-05 21:15:00,2.24449,2.24548,2.24419,2.24483,177500000.0
2005-08-05 21:16:00,2.24489,2.24557,2.24477,2.24538,94200001.0
2005-08-05 21:17:00,2.24583,2.24583,2.24467,2.24532,149500000.0
2005-08-05 21:18:00,2.24513,2.24556,2.24475,2.24498,121100000.0
2005-08-05 21:19:00,2.245,2.24591,2.24497,2.24562,80400000.0
2005-08-05 21:20:00,2.24598,2.24631,2.24511,2.24554,230300000.0
2005-08-05 21:21:00,2.24553,2.24598,2.24472,2.24541,245000000.0
2005-08-05 21:22:00,2.24535,2.24638,2.24524,2.2453,152399999.0
2005-08-05 21:23:00,2.24541,2.24625,2.24537,2.24586,92500000.0
2005-08-05 21:24:00,2.24566,2.24601,2.24542,2.24584,74200000.0
2005-08-05 21:25:00,2.24595,2.24635,2.24569,2.24602,48000000.0
2005-08-05 21:26:00,2.24639,2.24649,2.24579,2.24598,27400000.0
2005-08-05 21:27:00,2.24591,2.24664,2.24577,2.24659,56000000.0
2005-08-05 21:28:00,2.24636,2.24672,2.24603,2.24615,96000000.0
2005-08-05 21:29:00,2.24599,2.24633,2.2457,2.246,49800000.0
2005-08-05 21:30:00,2.24622,2.24622,2.24521,2.2454,20300000.0
2005-08-05 21:31:00,2.24537,2.24573,2.24495,2.24569,50300000.0
2005-08-05 21:32:00,2.24523,2.24545,2.24453,2.2449,187200000.0
2005-08-05 21:33:00,2.24472,2.24577,2.24461,2.24461,77000000.0
2005-08-05 21:34:00,2.24537,2.24581,2.2448,2.24489,140500000.0
2005-08-05 21:35:00,2.2449,2.24579,2.2448,2.24568,38200000.0
2005-08-05 21:36:00,2.2447,2.24554,2.24458,2.24474,34500000.0
2005-08-05 21:37:00,2.24452,2.2455,2.24452,2.2452,47500000.0
2005-08-05 21:38:00,2.24451,2.24546,2.24451,2.24543,69200000.0
2005-08-05 21:39:00,2.24542,2.24553,2.24496,2.24523,25300000.0
2005-08-05 21:40:00,2.24533,2.24553,2.24506,2.24527,24500000.0
2005-08-05 21:41:00,2.24539,2.24576,2.24532,2.24576,27600000.0
2005-08-05 21:42:00,2.24577,2.2458,2.24472,2.24528,82000000.0
2005-08-05 21:43:00,2.24496,2.24547,2.24472,2.24519,71400000.0
2005-08-05 21:44:00,2.24555,2.24573,2.24495,2.2453,116000000.0
2005-08-05 21:45:00,2.24565,2.24613,2.24517,2.24595,97200000.0
2005-08-05 21:46:00,2.24567,2.2463,2.24542,2.24603,83600000.0
2005-08-05 21:47:00,2.24579,2.24683,2.24558,2.24638,119600000.0
2005-08-05 21:48:00,2.24622,2.24699,2.24608,2.24681,41900000.0
2005-08-05 21:49:00,2.24693,2.24712,2.24649,2.24706,98300000.0
2005-08-05 21:50:00,2.2464,2.24677,2.24624,2.24659,33200000.0
2005-08-05 21:51:00,2.24609,2.24649,2.24606,2.24646,59400000.0
2005-08-05 21:52:00,2.24666,2.24694,2.24614,2.24644,123700000.0
2005-08-05 21:53:00,2.24635,2.24668,2.24609,2.24632,60900000.0
2005-08-05 21:54:00,2.24579,2.24619,2.24573,2.24575,15700000.0
2005-08-05 21:55:00,2.24572,2.24643,2.24572,2.24625,60300000.0
2005-08-05 21:56:00,2.24619,2.2466,2.24595,2.24614,51000000.0
2005-08-05 21:57:00,2.24684,2.2469,2.24621,2.24628,26800000.0
2005-08-05 21:58:00,2.24626,2.24663,2.24611,2.24627,45700001.0
2005-08-05 21:59:00,2.2461,2.24659,2.24568,2.24657,180700000.0
2005-08-05 22:00:00,2.24642,2.24672,2.24587,2.24635,87900000.0
2005-08-05 22:01:00,2.2462,2.24657,2.24609,2.24609,47800000.0
2005-08-05 22:02:00,2.24593,2.24666,2.24578,2.24617,119800000.0
2005-08-05 22:03:00,2.24599,2.24617,2.24586,2.24606,33400000.0
2005-08-05 22:04:00,2.24556,2.24616,2.24556,2.24562,80400000.0
2005-08-05 22:05:00,2.24561,2.24615,2.24561,2.24568,59000000.0
2005-08-05 22:06:00,2.24614,2.24618,2.24572,2.24572,30600000.0
2005-08-05 22:07:00,2.24608,2.24631,2.24587,2.24624,33900000.0
2005-08-05 22:08:00,2.2463,2.24631,2.24575,2.2461,39600000.0
2005-08-05 22:09:00,2.24633,2.24633,2.24557,2.24572,39400000.0
2005-08-05 22:10:00,2.24589,2.24597,2.24493,2.24493,40800000.0
2005-08-05 22:11:00,2.24563,2.2459,2.24547,2.24551,27200000.0
2005-08-05 22:12:00,2.24542,2.2461,2.24538,2.24565,54100000.0
2005-08-05 22:13:00,2.2454,2.24595,2.2453,2.24583,46500000.0
2005-08-05 22:14:00,2.2459,2.24603,2.24552,2.24588,31600000.0
2005-08-05 22:15:00,2.2459,2.24614,2.24532,2.24593,135099998.0
2005-08-05 22:16:00,2.24577,2.24631,2.24556,2.24589,120400000.0
2005-08-05 22:17:00,2.24607,2.24616,2.24571,2.24616,45200000.0
2005-08-05 22:18:00,2.24589,2.24612,2.2457,2.24596,26800000.0
2005-08-05 22:19:00,2.24579,2.24583,2.24529,2.24555,53099999.0
2005-08-05 22:20:00,2.24562,2.24567,2.24481,2.24483,35400000.0
2005-08-05 22:21:00,2.24512,2.24539,2.24477,2.24501,41300000.0
2005-08-05 22:22:00,2.24456,2.24551,2.24455,2.24472,109700000.0
2005-08-05 22:23:00,2.24462,2.24492,2.24422,2.24471,73200000.0
2005-08-05 22:24:00,2.24413,2.24517,2.24408,2.24476,40400000.0
2005-08-05 22:25:00,2.24495,2.24495,2.24443,2.24461,54000001.0
2005-08-05 22:26:00,2.24489,2.24489,2.24429,2.24463,26900000.0
2005-08-05 22:27:00,2.24455,2.2447,2.24431,2.24431,36300000.0
2005-08-05 22:28:00,2.2447,2.24479,2.24381,2.24398,27000000.0
2005-08-05 22:29:00,2.24412,2.24488,2.24395,2.24441,128600000.0
2005-08-05 22:30:00,2.24455,2.24518,2.24418,2.24421,89000000.0
2005-08-05 22:31:00,2.24459,2.24493,2.2443,2.2449,38000000.0
2005-08-05 22:32:00,2.24491,2.24497,2.24426,2.24426,33500000.0
2005-08-05 22:33:00,2.24506,2.24526,2.2443,2.24488,43500000.0
2005-08-05 22:34:00,2.24483,2.24532,2.24457,2.24497,61100000.0
2005-08-05 22:35:00,2.24507,2.24532,2.24464,2.24494,34900000.0
2005-08-05 22:36:00,2.2445,2.24508,2.2445,2.24503,21700000.0
2005-08-05 22:37:00,2.24485,2.24544,2.24463,2.24526,26000000.0
2005-08-05 22:38:00,2.24478,2.24528,2.2447,2.24523,57299999.0
2005-08-05 22:39:00,2.24493,2.24534,2.24481,2.24527,33600000.0
2005-08-05 22:40:00,2.24518,2.24573,2.245,2.24564,35700000.0
2005-08-05 22:41:00,2.24548,2.24594,2.24544,2.24564,34900000.0
2005-08-05 22:42:00,2.24534,2.2459,2.24485,2.24532,45200000.0
2005-08-05 22:43:00,2.24515,2.24558,2.24499,2.24558,146800000.0
2005-08-05 22:44:00,2.24523,2.24599,2.24522,2.24583,82500000.0
2005-08-05 22:45:00,2.24564,2.24582,2.24514,2.24548,86900000.0
2005-08-05 22:46:00,2.24542,2.2457,2.24466,2.24553,111600000.0
2005-08-05 22:47:00,2.24562,2.24574,2.24507,2.24516,44200000.0
2005-08-05 22:48:00,2.24554,2.24582,2.24503,2.24581,85600000.0
2005-08-05 22:49:00,2.24603,2.24629,2.24518,2.24535,79700000.0
2005-08-05 22:50:00,2.24558,2.2458,2.24507,2.24569,46400000.0
2005-08-05 22:51:00,2.24506,2.24567,2.24491,2.24533,89100000.0
2005-08-05 22:52:00,2.24505,2.2456,2.24472,2.24558,52300000.0
2005-08-05 22:53:00,2.24533,2.2456,2.24513,2.24536,36400000.0
2005-08-05 22:54:00,2.24507,2.24551,2.24493,2.24535,24200000.0
2005-08-05 22:55:00,2.24565,2.24583,2.24493,2.24548,47900000.0
2005-08-05 22:56:00,2.24576,2.24618,2.24558,2.24618,45400000.0
2005-08-05 22:57:00,2.2462,2.2465,2.2459,2.2459,39100001.0
2005-08-05 22:58:00,2.24587,2.24617,2.24524,2.24524,17500000.0
2005-08-05 22:59:00,2.24526,2.24542,2.24495,2.24524,40500000.0
2005-08-07 23:00:00,2.24532,2.24599,2.24532,2.24599,36100000.0
2005-08-07 23:01:00,2.24589,2.24632,2.24571,2.24612,46800000.0
2005-08-07 23:02:00,2.24602,2.24644,2.24556,2.24586,39900000.0
2005-08-07 23:03:00,2.24544,2.24566,2.24523,2.24546,36600000.0
2005-08-07 23:04:00,2.24528,2.24616,2.24526,2.24616,33900000.0
2005-08-07 23:05:00,2.24592,2.24656,2.24567,2.24626,30400000.0
2005-08-07 23:06:00,2.24642,2.24647,2.24569,2.24569,23600000.0
2005-08-07 23:07:00,2.24612,2.24634,2.24579,2.24634,35900000.0
2005-08-07 23:08:00,2.24611,2.24617,2.24582,2.24604,16700000.0
2005-08-07 23:09:00,2.24598,2.24598,2.24542,2.24568,41100000.0
2005-08-07 23:10:00,2.24533,2.24589,2.24527,2.24574,26400000.0
2005-08-07 23:11:00,2.24581,2.24583,2.24512,2.24512,44200000.0
2005-08-07 23:12:00,2.2449,2.24536,2.2449,2.2452,71800000.0
2005-08-07 23:13:00,2.24514,2.24534,2.24497,2.24534,80600000.0
2005-08-07 23:14:00,2.24537,2.24537,2.24493,2.24507,36500000.0
2005-08-07 23:15:00,2.24494,2.24507,2.24468,2.24468,45800000.0
2005-08-07 23:16:00,2.24562,2.2457,2.24481,2.24542,32800000.0
2005-08-07 23:17:00,2.24479,2.24554,2.24474,2.24492,54100000.0
2005-08-07 23:18:00,2.24498,2.24569,2.24498,2.24569,40000000.0
2005-08-07 23:19:00,2.24516,2.24645,2.24507,2.24645,37800000.0
2005-08-07 23:20:00,2.24627,2.24627,2.24565,2.2458,44300000.0
2005-08-07 23:21:00,2.2463,2.24646,2.24603,2.24633,30300000.0
2005-08-07 23:22:00,2.24677,2.24693,2.24598,2.24616,49700000.0
2005-08-07 23:23:00,2.24613,2.24651,2.24595,2.24637,39100000.0
2005-08-07 23:24:00,2.24647,2.24675,2.24607,2.24611,20800000.0
2005-08-07 23:25:00,2.24661,2.24682,2.24615,2.24615,73500000.0
2005-08-07 23:26:00,2.24628,2.24698,2.24628,2.24698,32100000.0
2005-08-07 23:27:00,2.24669,2.24669,2.24649,2.24665,30300000.0
2005-08-07 23:28:00,2.24671,2.24686,2.24637,2.24643,65100000.0
2005-08-07 23:29:00,2.24659,2.24691,2.24629,2.24649,64600000.0
2005-08-07 23:30:00,2.2467,2.24689,2.24647,2.24668,38100000.0
2005-08-07 23:31:00,2.24686,2.24722,2.24659,2.24676,51700000.0
2005-08-07 23:32:00,2.24673,2.24699,2.24641,2.24685,46100000.0
2005-08-07 23:33:00,2.24664,2.2467,2.24598,2.2462,76900000.0
2005-08-07 23:34:00,2.24625,2.24655,2.24604,2.24651,53300000.0
2005-08-07 23:35:00,2.24655,2.24711,2.2461,2.24645,83000000.0
2005-08-07 23:36:00,2.24627,2.24653,2.24609,2.24609,56700000.0
2005-08-07 23:37:00,2.24571,2.2464,2.24571,2.24635,40900000.0
2005-08-07 23:38:00,2.24623,2.24649,2.24601,2.24614,43700000.0
2005-08-07 23:39:00,2.24613,2.24675,2.24587,2.24609,49400000.0
2005-08-07 23:40:00,2.24593,2.2465,2.24581,2.24602,37600000.0
2005-08-07 23:41:00,2.24572,2.24588,2.24508,2.24524,58600000.0
2005-08-07 23:42:00,2.24534,2.24551,2.24503,2.24534,39500000.0
2005-08-07 23:43:00,2.24556,2.2458,2.24527,2.24548,36600000.0
2005-08-07 23:44:00,2.24513,2.24561,2.24513,2.24537,51600001.0
2005-08-07 23:45:00,2.24526,2.24561,2.24524,2.24528,38600000.0
2005-08-07 23:46:00,2.24521,2.24545,2.24506,2.24545,63800000.0
2005-08-07 23:47:00,2.24548,2.246,2.24542,2.24583,27300000.0
2005-08-07 23:48:00,2.24582,2.24593,2.24516,2.24516,41500000.0
2005-08-07 23:49:00,2.24533,2.24574,2.24533,2.24559,29900000.0
2005-08-07 23:50:00,2.24565,2.24608,2.24537,2.24551,46400000.0
2005-08-07 23:51:00,2.24558,2.24625,2.24554,2.24625,58800000.0
2005-08-07 23:52:00,2.24636,2.24651,2.24603,2.24613,27600000.0
2005-08-07 23:53:00,2.24633,2.24649,2.2458,2.24587,59600001.0
2005-08-07 23:54:00,2.24642,2.24648,2.24582,2.24613,62500000.0
2005-08-07 23:55:00,2.24625,2.24668,2.24606,2.24614,90800000.0
2005-08-07 23:56:00,2.24604,2.24644,2.24582,2.24607,45800000.0
2005-08-07 23:57:00,2.24588,2.24649,2.24577,2.24612,30700000.0
2005-08-07 23:58:00,2.2463,2.24631,2.24535,2.24535,44600000.0
2005-08-07 23:59:00,2.24522,2.24628,2.24522,2.24611,48500000.0
2005-08-08 00:00:00,2.24594,2.24632,2.2458,2.24616,54199999.0
2005-08-08 00:01:00,2.24566,2.24592,2.24534,2.24591,31300000.0
2005-08-08 00:02:00,2.24574,2.24575,2.24488,2.24543,31800000.0
2005-08-08 00:03:00,2.24542,2.24581,2.2453,2.24563,15700000.0
2005-08-08 00:04:00,2.24523,2.24582,2.24506,2.24582,33200000.0
2005-08-08 00:05:00,2.24537,2.24591,2.24513,2.2456,43600000.0
2005-08-08 00:06:00,2.2458,2.24585,2.24521,2.24524,36900000.0
2005-08-08 00:07:00,2.24543,2.24635,2.24543,2.24624,43800000.0
2005-08-08 00:08:00,2.24588,2.24623,2.24577,2.24577,28500000.0
2005-08-08 00:09:00,2.24627,2.24651,2.24541,2.24619,40600000.0
2005-08-08 00:10:00,2.24578,2.24594,2.24509,2.24522,28300000.0
2005-08-08 00:11:00,2.24518,2.24571,2.24498,2.24571,42100000.0
2005-08-08 00:12:00,2.24553,2.24614,2.24518,2.24579,59100000.0
2005-08-08 00:13:00,2.24575,2.24584,2.24491,2.24524,48900000.0
2005-08-08 00:14:00,2.24491,2.24538,2.24472,2.24517,68199999.0
2005-08-08 00:15:00,2.24487,2.24548,2.24487,2.24548,26500000.0
2005-08-08 00:16:00,2.24535,2.24576,2.24497,2.24503,50600000.0
2005-08-08 00:17:00,2.24496,2.24591,2.24496,2.24545,66400000.0
2005-08-08 00:18:00,2.24555,2.24691,2.24555,2.24596,38700000.0
2005-08-08 00:19:00,2.24595,2.24635,2.24553,2.24572,46600000.0
2005-08-08 00:20:00,2.24525,2.24583,2.24525,2.24572,44600000.0
2005-08-08 00:21:00,2.24592,2.24613,2.24551,2.246,33700000.0
2005-08-08 00:22:00,2.24565,2.24635,2.24561,2.24582,53400000.0
2005-08-08 00:23:00,2.24608,2.24618,2.24556,2.24598,58400000.0
2005-08-08 00:24:00,2.246,2.24636,2.24576,2.24622,27800000.0
2005-08-08 00:25:00,2.24575,2.24642,2.24575,2.24624,17900000.0
2005-08-08 00:26:00,2.24599,2.2466,2.24527,2.2466,61900000.0
2005-08-08 00:27:00,2.24652,2.24694,2.24552,2.24552,50000000.0
2005-08-08 00:28:00,2.2462,2.2462,2.24526,2.24542,48700000.0
2005-08-08 00:29:00,2.24526,2.24586,2.24516,2.24537,50300000.0
2005-08-08 00:30:00,2.24588,2.24605,2.24531,2.24531,32000000.0
2005-08-08 00:31:00,2.24539,2.24572,2.24497,2.24526,39100000.0
2005-08-08 00:32:00,2.24541,2.24592,2.2447,2.24508,60700000.0
2005-08-08 00:33:00,2.24509,2.24562,2.245,2.24538,39700000.0
2005-08-08 00:34:00,2.24494,2.24541,2.24494,2.24511,50000000.0
2005-08-08 00:35:00,2.24551,2.24551,2.24485,2.24524,58500000.0
2005-08-08 00:36:00,2.24532,2.24532,2.24433,2.24473,44300000.0
2005-08-08 00:37:00,2.24478,2.24523,2.24456,2.24492,39900000.0
2005-08-08 00:38:00,2.24499,2.24521,2.24447,2.24482,36700000.0
2005-08-08 00:39:00,2.245,2.2452,2.24458,2.24483,46100000.0
2005-08-08 00:40:00,2.24463,2.24513,2.24456,2.24501,25300000.0
2005-08-08 00:41:00,2.24506,2.2454,2.24451,2.24525,59600000.0
2005-08-08 00:42:00,2.24502,2.24536,2.24478,2.24515,43100000.0
2005-08-08 00:43:00,2.24539,2.24539,2.24485,2.24497,37800000.0
2005-08-08 00:44:00,2.24511,2.24539,2.24511,2.24516,29900000.0
2005-08-08 00:45:00,2.24494,2.24562,2.24478,2.2452,41200000.0
2005-08-08 00:46:00,2.24494,2.24551,2.24469,2.24515,61500000.0
2005-08-08 00:47:00,2.24485,2.24556,2.24466,2.24477,36000000.0
2005-08-08 00:48:00,2.24497,2.24528,2.24444,2.24528,21400000.0
2005-08-08 00:49:00,2.24517,2.24519,2.24468,2.24475,30700000.0
2005-08-08 00:50:00,2.24483,2.24512,2.24449,2.24449,50800000.0
2005-08-08 00:51:00,2.24487,2.24524,2.24464,2.24475,35100000.0
2005-08-08 00:52:00,2.24451,2.24553,2.24451,2.24553,25500000.0
2005-08-08 00:53:00,2.24554,2.24554,2.24476,2.24502,72100000.0
2005-08-08 00:54:00,2.24508,2.24536,2.24469,2.24536,56200000.0
2005-08-08 00:55:00,2.24473,2.24536,2.24473,2.24522,41500000.0
2005-08-08 00:56:00,2.24431,2.24562,2.24431,2.24503,40800000.0
2005-08-08 00:57:00,2.24522,2.24548,2.24489,2.24529,25100000.0
2005-08-08 00:58:00,2.24534,2.24555,2.24478,2.24531,49800000.0
2005-08-08 00:59:00,2.24553,2.24584,2.24518,2.24573,29100000.0
2005-08-08 01:00:00,2.24581,2.24625,2.24488,2.24588,82400001.0
2005-08-08 01:01:00,2.24556,2.24616,2.24514,2.2459,67300000.0
2005-08-08 01:02:00,2.24565,2.24581,2.24518,2.24521,34800000.0
2005-08-08 01:03:00,2.24537,2.24561,2.24475,2.24543,50600000.0
2005-08-08 01:04:00,2.24534,2.24567,2.24486,2.24525,44900000.0
2005-08-08 01:05:00,2.24561,2.24578,2.2446,2.24512,33500000.0
2005-08-08 01:06:00,2.24545,2.24571,2.24502,2.24538,63900000.0
2005-08-08 01:07:00,2.24508,2.24594,2.24466,2.24572,70600000.0
2005-08-08 01:08:00,2.24527,2.24581,2.24506,2.24521,40300000.0
2005-08-08 01:09:00,2.24481,2.24547,2.24472,2.24487,48600000.0
2005-08-08 01:10:00,2.24525,2.2455,2.24476,2.24495,47400000.0
2005-08-08 01:11:00,2.24515,2.24582,2.24509,2.24509,73100000.0
2005-08-08 01:12:00,2.24565,2.24565,2.24491,2.24535,32400000.0
2005-08-08 01:13:00,2.24552,2.24566,2.24501,2.24503,36400000.0
2005-08-08 01:14:00,2.24475,2.24535,2.24467,2.24518,27900000.0
2005-08-08 01:15:00,2.24545,2.24548,2.24465,2.24465,26800000.0
2005-08-08 01:16:00,2.24442,2.2452,2.24442,2.24511,81900000.0
2005-08-08 01:17:00,2.24514,2.24518,2.24453,2.24497,57100000.0
2005-08-08 01:18:00,2.24496,2.24518,2.2448,2.24487,38300000.0
2005-08-08 01:19:00,2.24487,2.24533,2.24473,2.24532,46000000.0
2005-08-08 01:20:00,2.24491,2.24535,2.24445,2.2447,70900000.0
2005-08-08 01:21:00,2.24475,2.24554,2.24458,2.24554,27200000.0
2005-08-08 01:22:00,2.24497,2.24531,2.24471,2.24494,27300000.0
2005-08-08 01:23:00,2.24465,2.24537,2.24461,2.24506,36400000.0
2005-08-08 01:24:00,2.24505,2.24507,2.24432,2.24432,37900000.0
2005-08-08 01:25:00,2.2446,2.24508,2.24431,2.24508,36600000.0
2005-08-08 01:26:00,2.24434,2.24499,2.24434,2.24499,47700000.0
2005-08-08 01:27:00,2.24495,2.24532,2.24462,2.24492,58300000.0
2005-08-08 01:28:00,2.24508,2.24531,2.24476,2.24508,69200000.0
2005-08-08 01:29:00,2.24502,2.24513,2.24471,2.2448,23300000.0
2005-08-08 01:30:00,2.24516,2.24557,2.24476,2.24504,47400000.0
2005-08-08 01:31:00,2.24497,2.24515,2.24451,2.24499,34200000.0
2005-08-08 01:32:00,2.24507,2.24515,2.24464,2.24471,42200000.0
2005-08-08 01:33:00,2.24495,2.2452,2.24429,2.24475,49400000.0
2005-08-08 01:34:00,2.24501,2.24536,2.24426,2.24426,48300000.0
2005-08-08 01:35:00,2.24378,2.24461,2.24378,2.24452,40100000.0
2005-08-08 01:36:00,2.24429,2.24452,2.24399,2.24452,19200000.0
2005-08-08 01:37:00,2.24438,2.24485,2.24434,2.24457,65800000.0
2005-08-08 01:38:00,2.24445,2.24476,2.24431,2.24475,34400000.0
2005-08-08 01:39:00,2.2444,2.24493,2.24418,2.24418,41100000.0
2005-08-08 01:40:00,2.24426,2.24509,2.24408,2.24446,35300000.0
2005-08-08 01:41:00,2.24452,2.24471,2.24421,2.2446,42800000.0
2005-08-08 01:42:00,2.24442,2.24459,2.24409,2.24427,41300000.0
2005-08-08 01:43:00,2.24441,2.24445,2.24388,2.24398,53700000.0
2005-08-08 01:44:00,2.2444,2.24462,2.24375,2.24379,34500000.0
2005-08-08 01:45:00,2.24411,2.24432,2.24372,2.24402,27300000.0
2005-08-08 01:46:00,2.24399,2.24463,2.24364,2.24415,50400000.0
2005-08-08 01:47:00,2.24409,2.24459,2.24409,2.2444,60600000.0
2005-08-08 01:48:00,2.24439,2.24458,2.24386,2.24427,51600000.0
2005-08-08 01:49:00,2.24388,2.24465,2.2437,2.24465,60700000.0
2005-08-08 01:50:00,2.24467,2.24504,2.24412,2.24448,60800000.0
2005-08-08 01:51:00,2.24453,2.24494,2.24426,2.24464,38600000.0
2005-08-08 01:52:00,2.24425,2.2447,2.2439,2.24447,79699999.0
2005-08-08 01:53:00,2.24459,2.24464,2.24424,2.24459,36500000.0
2005-08-08 01:54:00,2.24398,2.24467,2.24392,2.24442,60000000.0
2005-08-08 01:55:00,2.24434,2.24468,2.24386,2.24386,54700000.0
2005-08-08 01:56:00,2.24409,2.24466,2.2438,2.24419,53500000.0
2005-08-08 01:57:00,2.24398,2.2446,2.24398,2.24447,48800000.0
2005-08-08 01:58:00,2.24466,2.24531,2.24454,2.24527,55700000.0
2005-08-08 01:59:00,2.24533,2.24546,2.2443,2.24471,83800000.0
2005-08-08 02:00:00,2.24497,2.24505,2.24443,2.24458,42400000.0
2005-08-08 02:01:00,2.24406,2.2445,2.24404,2.2445,45000000.0
2005-08-08 02:02:00,2.24436,2.24443,2.24385,2.24419,23800000.0
2005-08-08 02:03:00,2.24437,2.24441,2.24382,2.24395,20500000.0
2005-08-08 02:04:00,2.2441,2.2443,2.24395,2.24411,31200000.0
2005-08-08 02:05:00,2.24452,2.24471,2.24401,2.24437,52300000.0
2005-08-08 02:06:00,2.24454,2.24454,2.24391,2.24391,52900000.0
2005-08-08 02:07:00,2.24408,2.24456,2.244,2.24433,23500000.0
2005-08-08 02:08:00,2.24453,2.24469,2.24381,2.24452,46400000.0
2005-08-08 02:09:00,2.24457,2.24457,2.24367,2.24367,33100000.0
2005-08-08 02:10:00,2.24397,2.2441,2.24363,2.2438,65399999.0
2005-08-08 02:11:00,2.24328,2.24439,2.24328,2.24422,31000000.0
2005-08-08 02:12:00,2.2441,2.24473,2.24395,2.24473,40100000.0
2005-08-08 02:13:00,2.24465,2.24474,2.24416,2.24468,28000000.0
2005-08-08 02:14:00,2.24493,2.24511,2.24449,2.2447,26800000.0
2005-08-08 02:15:00,2.24482,2.24504,2.24455,2.24476,40900000.0
2005-08-08 02:16:00,2.24409,2.24456,2.24409,2.24446,31800000.0
2005-08-08 02:17:00,2.24453,2.24535,2.24446,2.24535,30300000.0
2005-08-08 02:18:00,2.24509,2.24516,2.24451,2.24463,53200000.0
2005-08-08 02:19:00,2.24435,2.24522,2.24435,2.24483,65999999.0
2005-08-08 02:20:00,2.24428,2.24516,2.24428,2.24507,24700000.0
2005-08-08 02:21:00,2.2449,2.24494,2.24453,2.24461,54300000.0
2005-08-08 02:22:00,2.2444,2.24476,2.24427,2.24462,35100000.0
2005-08-08 02:23:00,2.24481,2.2451,2.24467,2.24499,41100000.0
2005-08-08 02:24:00,2.24498,2.24527,2.24477,2.245,39400000.0
2005-08-08 02:25:00,2.24497,2.24538,2.24476,2.24514,33600000.0
2005-08-08 02:26:00,2.24498,2.24538,2.24489,2.24524,28100000.0
2005-08-08 02:27:00,2.24529,2.24567,2.24503,2.24567,31300000.0
2005-08-08 02:28:00,2.24567,2.24567,2.24485,2.24536,43600000.0
2005-08-08 02:29:00,2.24523,2.24547,2.2448,2.2448,41300000.0
2005-08-08 02:30:00,2.24475,2.24513,2.24455,2.24502,33700000.0
2005-08-08 02:31:00,2.24498,2.245,2.24422,2.24485,46600000.0
2005-08-08 02:32:00,2.24466,2.24518,2.24445,2.24512,53100000.0
2005-08-08 02:33:00,2.24473,2.24515,2.24443,2.24509,14100000.0
2005-08-08 02:34:00,2.24458,2.24516,2.24458,2.24477,24200000.0
2005-08-08 02:35:00,2.2448,2.24549,2.24453,2.24528,28900000.0
2005-08-08 02:36:00,2.24507,2.24512,2.24418,2.24432,30600000.0
2005-08-08 02:37:00,2.2444,2.24494,2.24429,2.24459,43100000.0
2005-08-08 02:38:00,2.24443,2.24474,2.24411,2.24411,17600000.0
2005-08-08 02:39:00,2.24393,2.24467,2.24378,2.24467,44700000.0
2005-08-08 02:40:00,2.24408,2.24439,2.24381,2.24418,38600000.0
2005-08-08 02:41:00,2.24448,2.24473,2.2438,2.24383,27300000.0
2005-08-08 02:42:00,2.24408,2.24442,2.24405,2.24415,30500000.0
2005-08-08 02:43:00,2.24419,2.24434,2.24376,2.24392,33200000.0
2005-08-08 02:44:00,2.24419,2.24446,2.24402,2.24443,34400000.0
2005-08-08 02:45:00,2.24458,2.24481,2.24424,2.2443,42000000.0
2005-08-08 02:46:00,2.24412,2.2445,2.24387,2.24419,40900000.0
2005-08-08 02:47:00,2.24406,2.24439,2.24381,2.24401,54100000.0
2005-08-08 02:48:00,2.24425,2.24448,2.24382,2.24382,46100000.0
2005-08-08 02:49:00,2.24393,2.24441,2.24377,2.24419,41400000.0
2005-08-08 02:50:00,2.24397,2.24427,2.24396,2.24419,38500000.0
2005-08-08 02:51:00,2.24437,2.24447,2.24385,2.24401,28200000.0
2005-08-08 02:52:00,2.24402,2.24431,2.24394,2.24403,46400000.0
2005-08-08 02:53:00,2.244,2.24446,2.24372,2.24418,42600000.0
2005-08-08 02:54:00,2.24388,2.24426,2.24385,2.24415,51000001.0
2005-08-08 02:55:00,2.24357,2.24399,2.24354,2.24384,27400000.0
2005-08-08 02:56:00,2.24403,2.24403,2.24357,2.24401,36900000.0
2005-08-08 02:57:00,2.24413,2.24413,2.24344,2.24364,34500000.0
2005-08-08 02:58:00,2.24397,2.24418,2.24366,2.24388,26600000.0
2005-08-08 02:59:00,2.24401,2.24401,2.24361,2.24372,57400000.0
2005-08-08 03:00:00,2.24397,2.24413,2.24352,2.24371,28400000.0
2005-08-08 03:01:00,2.2438,2.24397,2.24344,2.24371,43600000.0
2005-08-08 03:02:00,2.24356,2.24389,2.24353,2.24378,26200000.0
2005-08-08 03:03:00,2.24361,2.24402,2.24355,2.24389,27300000.0
2005-08-08 03:04:00,2.2436,2.24412,2.24355,2.24411,27800000.0
2005-08-08 03:05:00,2.24403,2.24438,2.24356,2.24364,34800000.0
2005-08-08 03:06:00,2.2435,2.24423,2.24323,2.24423,20800000.0
2005-08-08 03:07:00,2.24406,2.24407,2.24365,2.24397,36900000.0
2005-08-08 03:08:00,2.24386,2.24406,2.24362,2.24397,36500000.0
2005-08-08 03:09:00,2.24356,2.24413,2.24351,2.24401,22000000.0
2005-08-08 03:10:00,2.24399,2.24424,2.24355,2.24411,37900000.0
2005-08-08 03:11:00,2.24389,2.24413,2.24352,2.2441,43300000.0
2005-08-08 03:12:00,2.24323,2.24445,2.24323,2.24434,44900000.0
2005-08-08 03:13:00,2.24431,2.24464,2.24421,2.24453,48900000.0
2005-08-08 03:14:00,2.24458,2.24486,2.24424,2.24443,53700000.0
2005-08-08 03:15:00,2.24487,2.24493,2.24424,2.24426,32700000.0
2005-08-08 03:16:00,2.24453,2.24474,2.24438,2.24458,17900000.0
2005-08-08 03:17:00,2.24462,2.24487,2.24433,2.24478,32800000.0
2005-08-08 03:18:00,2.24452,2.24471,2.24424,2.24469,27400000.0
2005-08-08 03:19:00,2.24461,2.24508,2.24461,2.24493,36300000.0
2005-08-08 03:20:00,2.24455,2.2451,2.24431,2.24504,43000000.0
2005-08-08 03:21:00,2.24459,2.24475,2.24439,2.24464,42700000.0
2005-08-08 03:22:00,2.24458,2.24487,2.24428,2.24464,45300000.0
2005-08-08 03:23:00,2.24488,2.24527,2.24481,2.24499,38400000.0
2005-08-08 03:24:00,2.24512,2.24513,2.24438,2.24478,51300000.0
2005-08-08 03:25:00,2.24485,2.24499,2.2447,2.24482,34400000.0
2005-08-08 03:26:00,2.24467,2.24526,2.24454,2.24518,19600000.0
2005-08-08 03:27:00,2.24519,2.24525,2.24463,2.24498,72199999.0
2005-08-08 03:28:00,2.24497,2.24499,2.24434,2.24474,44400000.0
2005-08-08 03:29:00,2.24492,2.24498,2.24443,2.24471,23500000.0
2005-08-08 03:30:00,2.24478,2.24494,2.24402,2.24471,47100000.0
2005-08-08 03:31:00,2.24442,2.24476,2.24442,2.24465,24800000.0
2005-08-08 03:32:00,2.24462,2.24499,2.24452,2.24452,34400000.0
2005-08-08 03:33:00,2.245,2.24506,2.24398,2.24461,48500000.0
2005-08-08 03:34:00,2.24458,2.24497,2.24421,2.24497,30300000.0
2005-08-08 03:35:00,2.2449,2.24499,2.24445,2.24466,33400000.0
2005-08-08 03:36:00,2.24476,2.24487,2.2441,2.24426,34700000.0
2005-08-08 03:37:00,2.2442,2.24457,2.2438,2.24457,24800000.0
2005-08-08 03:38:00,2.24392,2.24474,2.24387,2.24474,16800000.0
2005-08-08 03:39:00,2.24425,2.24444,2.2439,2.24415,63100000.0
2005-08-08 03:40:00,2.24387,2.24426,2.24365,2.24365,40600000.0
2005-08-08 03:41:00,2.2441,2.24461,2.24355,2.24355,41600000.0
2005-08-08 03:42:00,2.24335,2.24413,2.24321,2.2433,43600000.0
2005-08-08 03:43:00,2.24363,2.24397,2.24325,2.24339,35800000.0
2005-08-08 03:44:00,2.2431,2.24346,2.24289,2.2433,51100000.0
2005-08-08 03:45:00,2.24389,2.24399,2.24317,2.24379,37200000.0
2005-08-08 03:46:00,2.24406,2.2441,2.2432,2.2436,51300000.0
2005-08-08 03:47:00,2.24366,2.24398,2.24348,2.24371,47600000.0
2005-08-08 03:48:00,2.24407,2.24407,2.2431,2.24343,38900000.0
2005-08-08 03:49:00,2.2435,2.24359,2.24309,2.24333,44200000.0
2005-08-08 03:50:00,2.24295,2.24387,2.24295,2.24363,11200000.0
2005-08-08 03:51:00,2.24353,2.24407,2.24342,2.24397,37900000.0
2005-08-08 03:52:00,2.24406,2.24423,2.24362,2.24371,36100000.0
2005-08-08 03:53:00,2.24337,2.24381,2.24335,2.24359,26000000.0
2005-08-08 03:54:00,2.24393,2.2442,2.24338,2.24354,52900000.0
2005-08-08 03:55:00,2.24375,2.24422,2.24349,2.2442,30700000.0
2005-08-08 03:56:00,2.24331,2.24372,2.24309,2.24338,44900000.0
2005-08-08 03:57:00,2.24352,2.24374,2.24299,2.24303,36300000.0
2005-08-08 03:58:00,2.243,2.24356,2.24275,2.2435,30300000.0
2005-08-08 03:59:00,2.24307,2.24356,2.24283,2.24356,36900000.0
2005-08-08 04:00:00,2.24327,2.24354,2.24305,2.24349,42300000.0
2005-08-08 04:01:00,2.24324,2.24358,2.24306,2.24326,28800000.0
2005-08-08 04:02:00,2.243,2.24352,2.24283,2.24325,47299999.0
2005-08-08 04:03:00,2.24308,2.24357,2.24289,2.24355,55200000.0
2005-08-08 04:04:00,2.24315,2.24376,2.24304,2.24376,36000000.0
2005-08-08 04:05:00,2.24311,2.24382,2.24308,2.24372,37100000.0
2005-08-08 04:06:00,2.24327,2.24363,2.24318,2.24333,42500000.0
2005-08-08 04:07:00,2.24342,2.24349,2.24309,2.24344,21700000.0
2005-08-08 04:08:00,2.24354,2.24357,2.24312,2.2433,45200000.0
2005-08-08 04:09:00,2.24362,2.24394,2.24304,2.24381,59400000.0
2005-08-08 04:10:00,2.24383,2.2441,2.24373,2.24399,32300000.0
2005-08-08 04:11:00,2.24416,2.2442,2.24326,2.24332,43200000.0
2005-08-08 04:12:00,2.24342,2.24389,2.24315,2.24382,20700000.0
2005-08-08 04:13:00,2.24357,2.24379,2.24307,2.24318,45700000.0
2005-08-08 04:14:00,2.24255,2.24371,2.24255,2.24335,24200000.0
2005-08-08 04:15:00,2.24343,2.24364,2.24312,2.24331,54900000.0
2005-08-08 04:16:00,2.24333,2.24377,2.24311,2.24376,27000000.0
2005-08-08 04:17:00,2.24395,2.24413,2.24298,2.24349,57900000.0
2005-08-08 04:18:00,2.24372,2.24398,2.24307,2.24386,36400000.0
2005-08-08 04:19:00,2.2441,2.24417,2.24324,2.24349,49200000.0
2005-08-08 04:20:00,2.24346,2.2441,2.24346,2.2438,45800000.0
2005-08-08 04:21:00,2.2437,2.24399,2.2434,2.24365,33400000.0
2005-08-08 04:22:00,2.2436,2.24406,2.24335,2.24335,25800000.0
2005-08-08 04:23:00,2.24353,2.2439,2.24344,2.24382,30800000.0
2005-08-08 04:24:00,2.24367,2.24405,2.24362,2.24368,50600000.0
2005-08-08 04:25:00,2.24377,2.24407,2.24345,2.2437,39500000.0
2005-08-08 04:26:00,2.24373,2.24383,2.24338,2.24376,33200000.0
2005-08-08 04:27:00,2.24364,2.24395,2.24348,2.24348,44200001.0
2005-08-08 04:28:00,2.24379,2.24403,2.24331,2.24372,34000000.0
2005-08-08 04:29:00,2.24373,2.24382,2.24323,2.24382,46800000.0
2005-08-08 04:30:00,2.24402,2.24405,2.24301,2.2437,47900000.0
2005-08-08 04:31:00,2.24333,2.2439,2.24333,2.24355,32000000.0
2005-08-08 04:32:00,2.24372,2.24406,2.24344,2.24385,56600000.0
2005-08-08 04:33:00,2.24405,2.24419,2.24354,2.24383,36900000.0
2005-08-08 04:34:00,2.24366,2.24391,2.24355,2.24355,28300000.0
2005-08-08 04:35:00,2.24339,2.24389,2.24333,2.24352,26000000.0
2005-08-08 04:36:00,2.244,2.24403,2.24292,2.24292,27500000.0
2005-08-08 04:37:00,2.24315,2.24367,2.24315,2.2434,28400000.0
2005-08-08 04:38:00,2.24326,2.24385,2.24316,2.24331,42400000.0
2005-08-08 04:39:00,2.24318,2.24379,2.24312,2.24371,37400000.0
2005-08-08 04:40:00,2.2438,2.2439,2.24326,2.24382,34300000.0
2005-08-08 04:41:00,2.244,2.24407,2.24343,2.24398,28200000.0
2005-08-08 04:42:00,2.24405,2.24414,2.24358,2.24386,25200000.0
2005-08-08 04:43:00,2.24415,2.2442,2.24335,2.24413,46400000.0
2005-08-08 04:44:00,2.2437,2.24425,2.24348,2.24389,29900000.0
2005-08-08 04:45:00,2.24374,2.24381,2.24329,2.24337,36900000.0
2005-08-08 04:46:00,2.24353,2.2438,2.24338,2.24368,42200000.0
2005-08-08 04:47:00,2.2431,2.24338,2.24288,2.24303,34500000.0
2005-08-08 04:48:00,2.24286,2.24357,2.24286,2.24329,51000001.0
2005-08-08 04:49:00,2.24302,2.24354,2.24289,2.24304,46000000.0
2005-08-08 04:50:00,2.24347,2.24359,2.24291,2.24309,36300000.0
2005-08-08 04:51:00,2.24323,2.2435,2.24289,2.24315,46500000.0
2005-08-08 04:52:00,2.24323,2.24352,2.2429,2.24352,32600000.0
2005-08-08 04:53:00,2.24344,2.24351,2.24302,2.2434,44400000.0
2005-08-08 04:54:00,2.24323,2.24331,2.24259,2.24291,51700000.0
2005-08-08 04:55:00,2.24295,2.24342,2.24295,2.24333,37800000.0
2005-08-08 04:56:00,2.24301,2.24361,2.24292,2.24327,37800000.0
2005-08-08 04:57:00,2.24318,2.24324,2.24268,2.24304,29700000.0
2005-08-08 04:58:00,2.24298,2.24354,2.24284,2.24354,28400000.0
2005-08-08 04:59:00,2.24365,2.24385,2.24297,2.24343,48700000.0
2005-08-08 05:00:00,2.2437,2.244,2.24336,2.24369,30400000.0
2005-08-08 05:01:00,2.24338,2.24358,2.24306,2.24358,34000000.0
2005-08-08 05:02:00,2.24322,2.24362,2.24263,2.24263,27400000.0
2005-08-08 05:03:00,2.24329,2.24349,2.2427,2.24344,48100000.0
2005-08-08 05:04:00,2.24295,2.24356,2.24295,2.2434,24400000.0
2005-08-08 05:05:00,2.24316,2.24362,2.24306,2.24317,48800000.0
2005-08-08 05:06:00,2.24311,2.24362,2.24291,2.24362,44400000.0
2005-08-08 05:07:00,2.24327,2.24327,2.24251,2.24266,15800000.0
2005-08-08 05:08:00,2.24317,2.2434,2.24267,2.24286,40300001.0
2005-08-08 05:09:00,2.24305,2.24305,2.24242,2.24276,39100000.0
2005-08-08 05:10:00,2.24287,2.24307,2.2424,2.2424,42700000.0
2005-08-08 05:11:00,2.24248,2.24296,2.24232,2.24237,55400000.0
2005-08-08 05:12:00,2.24253,2.24281,2.2421,2.24281,42100000.0
2005-08-08 05:13:00,2.24272,2.24272,2.242,2.24222,50300000.0
2005-08-08 05:14:00,2.24244,2.24267,2.24219,2.24264,32400000.0
2005-08-08 05:15:00,2.24282,2.24307,2.24214,2.24307,24400000.0
2005-08-08 05:16:00,2.24262,2.24306,2.24246,2.24298,24300000.0
2005-08-08 05:17:00,2.24277,2.24322,2.24257,2.24306,28800000.0
2005-08-08 05:18:00,2.24278,2.24305,2.24267,2.2429,52100000.0
2005-08-08 05:19:00,2.2428,2.24343,2.24264,2.24343,68200000.0
2005-08-08 05:20:00,2.24339,2.24354,2.24284,2.24325,51100000.0
2005-08-08 05:21:00,2.2431,2.24339,2.24297,2.24339,20200000.0
2005-08-08 05:22:00,2.24315,2.24333,2.24279,2.24323,30400000.0
2005-08-08 05:23:00,2.24342,2.24346,2.24238,2.2425,41600000.0
2005-08-08 05:24:00,2.24337,2.24337,2.24268,2.243,46600000.0
2005-08-08 05:25:00,2.24285,2.24343,2.24256,2.24307,37800000.0
2005-08-08 05:26:00,2.24338,2.24356,2.24231,2.24255,31700000.0
2005-08-08 05:27:00,2.24287,2.24312,2.24229,2.24271,33000000.0
2005-08-08 05:28:00,2.2434,2.2434,2.2429,2.24303,27600000.0
2005-08-08 05:29:00,2.24331,2.24343,2.2425,2.2429,43000000.0
2005-08-08 05:30:00,2.2433,2.24334,2.24243,2.243,63800000.0
2005-08-08 05:31:00,2.24268,2.24349,2.24268,2.24297,32900000.0
2005-08-08 05:32:00,2.24322,2.24368,2.24308,2.24368,32600000.0
2005-08-08 05:33:00,2.2433,2.24391,2.24308,2.24314,41900000.0
2005-08-08 05:34:00,2.24249,2.24348,2.2424,2.24271,28600000.0
2005-08-08 05:35:00,2.24285,2.24317,2.24255,2.24308,35200000.0
2005-08-08 05:36:00,2.2433,2.24351,2.24262,2.24315,28900000.0
2005-08-08 05:37:00,2.24359,2.24367,2.24276,2.24326,44100000.0
2005-08-08 05:38:00,2.24333,2.24351,2.24276,2.24312,54800000.0
2005-08-08 05:39:00,2.24342,2.24437,2.24325,2.24407,30500000.0
2005-08-08 05:40:00,2.24355,2.24428,2.24351,2.24389,45800000.0
2005-08-08 05:41:00,2.24383,2.24406,2.24363,2.24397,37800000.0
2005-08-08 05:42:00,2.24375,2.24485,2.24349,2.24458,34000000.0
2005-08-08 05:43:00,2.2443,2.24468,2.24389,2.24389,55700000.0
2005-08-08 05:44:00,2.244,2.2442,2.24375,2.24376,16500000.0
2005-08-08 05:45:00,2.24395,2.24421,2.2435,2.2439,33600000.0
2005-08-08 05:46:00,2.24384,2.24406,2.2436,2.24361,27600000.0
2005-08-08 05:47:00,2.24395,2.24448,2.24356,2.24448,33400000.0
2005-08-08 05:48:00,2.24432,2.24432,2.24373,2.24419,58300000.0
2005-08-08 05:49:00,2.24395,2.2442,2.24376,2.24393,29000000.0
2005-08-08 05:50:00,2.24404,2.24459,2.24404,2.24459,26700000.0
2005-08-08 05:51:00,2.2446,2.2448,2.2443,2.24463,33300000.0
2005-08-08 05:52:00,2.2444,2.24513,2.24417,2.24492,40800000.0
2005-08-08 05:53:00,2.2445,2.24502,2.24412,2.24502,38900000.0
2005-08-08 05:54:00,2.24413,2.2445,2.24399,2.24432,38100000.0
2005-08-08 05:55:00,2.24414,2.24456,2.24392,2.24456,30500000.0
2005-08-08 05:56:00,2.2443,2.24444,2.24353,2.24409,45200000.0
2005-08-08 05:57:00,2.24439,2.2446,2.24401,2.24429,33000000.0
2005-08-08 05:58:00,2.24465,2.24468,2.24382,2.24387,49600000.0
2005-08-08 05:59:00,2.24408,2.24425,2.2438,2.24396,31500000.0
2005-08-08 06:00:00,2.2437,2.24454,2.24353,2.24441,40000000.0
2005-08-08 06:01:00,2.24473,2.24473,2.2438,2.24403,29000000.0
2005-08-08 06:02:00,2.24427,2.24453,2.24396,2.24396,33000000.0
2005-08-08 06:03:00,2.24412,2.24449,2.24386,2.24449,33700000.0
2005-08-08 06:04:00,2.24418,2.24448,2.24397,2.24418,44200000.0
2005-08-08 06:05:00,2.24464,2.2447,2.24407,2.24441,38500000.0
2005-08-08 06:06:00,2.24444,2.24455,2.24387,2.24435,37000000.0
2005-08-08 06:07:00,2.24431,2.24448,2.24409,2.24426,27300000.0
2005-08-08 06:08:00,2.24455,2.2446,2.24373,2.24404,20900000.0
2005-08-08 06:09:00,2.24444,2.24466,2.24405,2.24421,37400000.0
2005-08-08 06:10:00,2.24432,2.24464,2.24419,2.24464,48200000.0
2005-08-08 06:11:00,2.24431,2.24446,2.2442,2.2444,21400000.0
2005-08-08 06:12:00,2.24406,2.24472,2.24401,2.24466,37400000.0
2005-08-08 06:13:00,2.24421,2.24484,2.24397,2.24481,21000000.0
2005-08-08 06:14:00,2.24439,2.24477,2.24424,2.24477,14200000.0
2005-08-08 06:15:00,2.24443,2.24505,2.24423,2.2445,38500000.0
2005-08-08 06:16:00,2.24418,2.24471,2.2439,2.24451,88500001.0
2005-08-08 06:17:00,2.24468,2.24547,2.24449,2.24517,57500000.0
2005-08-08 06:18:00,2.24535,2.24538,2.24434,2.24486,38700000.0
2005-08-08 06:19:00,2.24426,2.24481,2.24418,2.24454,39400000.0
2005-08-08 06:20:00,2.24486,2.245,2.24465,2.24475,61900000.0
2005-08-08 06:21:00,2.24502,2.24502,2.24422,2.24435,43000000.0
2005-08-08 06:22:00,2.24442,2.24473,2.24412,2.24473,40900000.0
2005-08-08 06:23:00,2.2448,2.24496,2.24442,2.24466,20600000.0
2005-08-08 06:24:00,2.2449,2.24507,2.24438,2.24449,37300000.0
2005-08-08 06:25:00,2.24414,2.24463,2.24401,2.24429,26600000.0
2005-08-08 06:26:00,2.24433,2.24461,2.24402,2.24448,52000001.0
2005-08-08 06:27:00,2.24448,2.24478,2.24433,2.24468,26800000.0
2005-08-08 06:28:00,2.24482,2.24482,2.24439,2.24481,26000000.0
2005-08-08 06:29:00,2.24472,2.24494,2.24449,2.24494,21300000.0
2005-08-08 06:30:00,2.24499,2.24524,2.2445,2.24494,43500000.0
2005-08-08 06:31:00,2.2452,2.24537,2.24478,2.24507,44900000.0
2005-08-08 06:32:00,2.24526,2.24538,2.24471,2.24518,26100000.0
2005-08-08 06:33:00,2.24458,2.2452,2.24453,2.2452,35900000.0
2005-08-08 06:34:00,2.245,2.24514,2.24452,2.24473,43900000.0
2005-08-08 06:35:00,2.24439,2.24489,2.24422,2.24476,33000000.0
2005-08-08 06:36:00,2.24469,2.24514,2.24461,2.24464,26900000.0
2005-08-08 06:37:00,2.24466,2.24492,2.24464,2.24466,26200000.0
2005-08-08 06:38:00,2.24493,2.24546,2.24469,2.24509,53300000.0
2005-08-08 06:39:00,2.24486,2.24559,2.24473,2.24542,24800000.0
2005-08-08 06:40:00,2.24526,2.24548,2.24513,2.2453,58700000.0
2005-08-08 06:41:00,2.2454,2.2454,2.24371,2.24371,30900000.0
2005-08-08 06:42:00,2.24483,2.2452,2.24446,2.2452,66800000.0
2005-08-08 06:43:00,2.24556,2.24556,2.24511,2.24546,49200000.0
2005-08-08 06:44:00,2.24487,2.2451,2.24437,2.24437,41900000.0
2005-08-08 06:45:00,2.2439,2.24496,2.24387,2.24466,36800000.0
2005-08-08 06:46:00,2.24495,2.245,2.24423,2.24451,61100000.0
2005-08-08 06:47:00,2.24471,2.24514,2.24446,2.24501,37900000.0
2005-08-08 06:48:00,2.24453,2.24499,2.24418,2.24492,29600000.0
2005-08-08 06:49:00,2.24483,2.24545,2.24471,2.2452,45500000.0
2005-08-08 06:50:00,2.24514,2.24524,2.24482,2.2451,34200000.0
2005-08-08 06:51:00,2.24501,2.2454,2.24491,2.24516,22800000.0
2005-08-08 06:52:00,2.24481,2.24558,2.24461,2.24558,46700000.0
2005-08-08 06:53:00,2.24501,2.24541,2.24488,2.24507,42200000.0
2005-08-08 06:54:00,2.24478,2.24545,2.24477,2.2451,46800000.0
2005-08-08 06:55:00,2.24463,2.24523,2.24437,2.24494,42500000.0
2005-08-08 06:56:00,2.24515,2.24544,2.24469,2.24469,48700000.0
2005-08-08 06:57:00,2.24506,2.24543,2.24481,2.24527,59800000.0
2005-08-08 06:58:00,2.24478,2.24549,2.24478,2.24485,79600001.0
2005-08-08 06:59:00,2.2454,2.24579,2.2453,2.24549,37900000.0
2005-08-08 07:00:00,2.24579,2.24587,2.24498,2.24522,30100000.0
2005-08-08 07:01:00,2.24516,2.2457,2.24509,2.2456,36300000.0
2005-08-08 07:02:00,2.24545,2.24578,2.24523,2.24574,30300000.0
2005-08-08 07:03:00,2.24563,2.24615,2.24548,2.24598,37900000.0
2005-08-08 07:04:00,2.24558,2.24604,2.2455,2.24583,42900000.0
2005-08-08 07:05:00,2.2463,2.2463,2.24542,2.246,46700000.0
2005-08-08 07:06:00,2.24625,2.24625,2.24505,2.24508,72600000.0
2005-08-08 07:07:00,2.24513,2.24536,2.24489,2.24526,38400000.0
2005-08-08 07:08:00,2.2457,2.24576,2.24465,2.24571,54900001.0
2005-08-08 07:09:00,2.24582,2.246,2.24517,2.24553,36100000.0
2005-08-08 07:10:00,2.24541,2.24595,2.24523,2.24584,52400000.0
2005-08-08 07:11:00,2.24571,2.24611,2.2456,2.24583,31900000.0
2005-08-08 07:12:00,2.24575,2.24583,2.24516,2.24543,29600000.0
2005-08-08 07:13:00,2.24533,2.24613,2.24527,2.24613,49600000.0
2005-08-08 07:14:00,2.24565,2.24576,2.24538,2.24541,52700000.0
2005-08-08 07:15:00,2.24535,2.24574,2.24506,2.24552,52400001.0
2005-08-08 07:16:00,2.24577,2.2458,2.24509,2.24536,27700000.0
2005-08-08 07:17:00,2.24538,2.24583,2.24517,2.24528,29600000.0
2005-08-08 07:18:00,2.24515,2.24579,2.24511,2.24552,36700000.0
2005-08-08 07:19:00,2.24523,2.24569,2.245,2.24539,44300000.0
2005-08-08 07:20:00,2.2456,2.24589,2.2452,2.24522,40000000.0
2005-08-08 07:21:00,2.246,2.24628,2.24553,2.24628,35800000.0
2005-08-08 07:22:00,2.2468,2.24739,2.24636,2.247,45500000.0
2005-08-08 07:23:00,2.24697,2.24723,2.24664,2.24664,26600000.0
2005-08-08 07:24:00,2.2467,2.24691,2.24607,2.24674,44400000.0
2005-08-08 07:25:00,2.24669,2.24702,2.24644,2.24674,24100000.0
2005-08-08 07:26:00,2.24657,2.24658,2.24539,2.24539,21500000.0
2005-08-08 07:27:00,2.2459,2.24594,2.24535,2.24575,51200000.0
2005-08-08 07:28:00,2.2459,2.24616,2.24588,2.24603,32600000.0
2005-08-08 07:29:00,2.24689,2.24703,2.24611,2.24635,39200000.0
2005-08-08 07:30:00,2.247,2.24715,2.24641,2.24641,33400000.0
2005-08-08 07:31:00,2.24614,2.24681,2.24611,2.24681,46900000.0
2005-08-08 07:32:00,2.24621,2.24654,2.24586,2.24646,48200000.0
2005-08-08 07:33:00,2.24635,2.24651,2.24607,2.24635,49400000.0
2005-08-08 07:34:00,2.24568,2.24626,2.24559,2.24601,34100000.0
2005-08-08 07:35:00,2.24593,2.24614,2.24537,2.24593,42700000.0
2005-08-08 07:36:00,2.2461,2.24619,2.24534,2.24562,49300000.0
2005-08-08 07:37:00,2.24586,2.24614,2.24567,2.24574,55700000.0
2005-08-08 07:38:00,2.24594,2.24614,2.24528,2.24543,38200000.0
2005-08-08 07:39:00,2.2448,2.24596,2.2448,2.24596,29100000.0
2005-08-08 07:40:00,2.2455,2.24576,2.24519,2.24519,37400000.0
2005-08-08 07:41:00,2.24538,2.24645,2.24538,2.24618,84500000.0
2005-08-08 07:42:00,2.24625,2.24652,2.24606,2.24652,35900000.0
2005-08-08 07:43:00,2.24658,2.24664,2.24629,2.24654,38500000.0
2005-08-08 07:44:00,2.24651,2.24665,2.24596,2.24605,26600000.0
2005-08-08 07:45:00,2.24604,2.24624,2.24576,2.24606,30700000.0
2005-08-08 07:46:00,2.24632,2.24638,2.24561,2.24592,45300000.0
2005-08-08 07:47:00,2.24647,2.24647,2.24561,2.24583,30300000.0
2005-08-08 07:48:00,2.24594,2.24614,2.24576,2.24594,53100000.0
2005-08-08 07:49:00,2.24626,2.2463,2.2459,2.24627,40400000.0
2005-08-08 07:50:00,2.24647,2.24661,2.24585,2.24585,27100000.0
2005-08-08 07:51:00,2.24603,2.24678,2.24603,2.24604,35200000.0
2005-08-08 07:52:00,2.24642,2.24663,2.24575,2.24619,29200000.0
2005-08-08 07:53:00,2.2467,2.24702,2.2467,2.24671,24200000.0
2005-08-08 07:54:00,2.2458,2.2471,2.2458,2.2469,29900000.0
2005-08-08 07:55:00,2.24638,2.24709,2.24618,2.24686,35300000.0
2005-08-08 07:56:00,2.24634,2.24682,2.24634,2.24676,51600000.0
2005-08-08 07:57:00,2.24694,2.24705,2.24671,2.24688,22200000.0
2005-08-08 07:58:00,2.24655,2.24689,2.24628,2.24665,33400000.0
2005-08-08 07:59:00,2.24651,2.24683,2.24626,2.24649,38600000.0
2005-08-08 08:00:00,2.24638,2.24677,2.24615,2.2465,36000000.0
2005-08-08 08:01:00,2.2467,2.24686,2.2464,2.24646,31400000.0
2005-08-08 08:02:00,2.24636,2.247,2.24636,2.2467,35800000.0
2005-08-08 08:03:00,2.2465,2.24707,2.24647,2.24699,47000000.0
2005-08-08 08:04:00,2.24698,2.24698,2.24635,2.24683,28000000.0
2005-08-08 08:05:00,2.24663,2.24691,2.24632,2.24675,53200000.0
2005-08-08 08:06:00,2.24664,2.24691,2.24641,2.24681,55400000.0
2005-08-08 08:07:00,2.24668,2.2469,2.24641,2.24668,44800000.0
2005-08-08 08:08:00,2.24704,2.24709,2.24658,2.24709,46900000.0
2005-08-08 08:09:00,2.24692,2.24719,2.24654,2.24685,37000000.0
2005-08-08 08:10:00,2.24614,2.24712,2.24614,2.24687,29100000.0
2005-08-08 08:11:00,2.24704,2.24719,2.24678,2.24719,44100000.0
2005-08-08 08:12:00,2.24717,2.24778,2.24699,2.24762,31900000.0
2005-08-08 08:13:00,2.24752,2.24752,2.24634,2.24678,26800000.0
2005-08-08 08:14:00,2.2474,2.2474,2.24642,2.24674,41600000.0
2005-08-08 08:15:00,2.24695,2.24729,2.24659,2.24667,37800000.0
2005-08-08 08:16:00,2.24685,2.2472,2.24683,2.24683,37200000.0
2005-08-08 08:17:00,2.24668,2.24751,2.24668,2.24727,24400000.0
2005-08-08 08:18:00,2.24714,2.24717,2.24673,2.24693,37300000.0
2005-08-08 08:19:00,2.24704,2.24715,2.2464,2.24661,46500000.0
2005-08-08 08:20:00,2.24667,2.24701,2.2463,2.24653,31300000.0
2005-08-08 08:21:00,2.24675,2.24697,2.24631,2.24658,24300000.0
2005-08-08 08:22:00,2.24636,2.24697,2.24624,2.24672,36400000.0
2005-08-08 08:23:00,2.24662,2.24675,2.24616,2.2465,24500000.0
2005-08-08 08:24:00,2.2468,2.24689,2.24635,2.24646,35800000.0
2005-08-08 08:25:00,2.2466,2.24678,2.24611,2.24625,53300000.0
2005-08-08 08:26:00,2.24623,2.24674,2.24615,2.24663,28000000.0
2005-08-08 08:27:00,2.24684,2.24684,2.24621,2.24636,30700000.0
2005-08-08 08:28:00,2.2462,2.24646,2.24591,2.24635,33100000.0
2005-08-08 08:29:00,2.24653,2.24653,2.24541,2.24598,29700000.0
2005-08-08 08:30:00,2.24613,2.24648,2.2455,2.24558,26900000.0
2005-08-08 08:31:00,2.24585,2.24605,2.24536,2.24573,45800000.0
2005-08-08 08:32:00,2.24572,2.24596,2.24531,2.24578,49800000.0
2005-08-08 08:33:00,2.24634,2.24652,2.24582,2.24603,44800000.0
2005-08-08 08:34:00,2.24604,2.24633,2.24567,2.24567,50900000.0
2005-08-08 08:35:00,2.24591,2.24626,2.24587,2.24619,36200000.0
2005-08-08 08:36:00,2.2459,2.24638,2.24567,2.2461,28100000.0
2005-08-08 08:37:00,2.24599,2.24635,2.24557,2.24583,39100000.0
2005-08-08 08:38:00,2.24542,2.24616,2.2451,2.246,25900000.0
2005-08-08 08:39:00,2.24625,2.24627,2.24591,2.24608,58699999.0
2005-08-08 08:40:00,2.24568,2.24632,2.24561,2.24595,29400000.0
2005-08-08 08:41:00,2.24566,2.24598,2.24556,2.24594,18000000.0
2005-08-08 08:42:00,2.24557,2.24624,2.24546,2.2462,30400000.0
2005-08-08 08:43:00,2.24595,2.24595,2.24529,2.24529,28200000.0
2005-08-08 08:44:00,2.24592,2.24631,2.24548,2.24618,51200000.0
2005-08-08 08:45:00,2.24592,2.24626,2.24563,2.24626,42400000.0
2005-08-08 08:46:00,2.24531,2.24607,2.24531,2.24587,20000000.0
2005-08-08 08:47:00,2.24593,2.24653,2.24576,2.24637,53800000.0
2005-08-08 08:48:00,2.24603,2.24643,2.24584,2.24624,52800000.0
2005-08-08 08:49:00,2.2463,2.2463,2.24545,2.24551,55500000.0
2005-08-08 08:50:00,2.24561,2.24596,2.24543,2.24569,33400000.0
2005-08-08 08:51:00,2.24577,2.24641,2.24575,2.2463,35300000.0
2005-08-08 08:52:00,2.24655,2.24684,2.24596,2.24658,25600000.0
2005-08-08 08:53:00,2.24704,2.24722,2.24641,2.24701,34500000.0
2005-08-08 08:54:00,2.24657,2.247,2.24628,2.24683,28500000.0
2005-08-08 08:55:00,2.24645,2.24701,2.2463,2.24697,36400000.0
2005-08-08 08:56:00,2.24699,2.24713,2.2462,2.24656,25400000.0
2005-08-08 08:57:00,2.24668,2.24693,2.24659,2.24667,50800000.0
2005-08-08 08:58:00,2.24717,2.24727,2.24675,2.24692,42200000.0
2005-08-08 08:59:00,2.24702,2.24741,2.24695,2.2473,38000000.0
2005-08-08 09:00:00,2.24764,2.24768,2.247,2.24733,32600000.0
2005-08-08 09:01:00,2.24732,2.24732,2.2469,2.24691,44100000.0
2005-08-08 09:02:00,2.24722,2.24734,2.24675,2.24706,28400000.0
2005-08-08 09:03:00,2.24705,2.2473,2.24665,2.24681,38900000.0
2005-08-08 09:04:00,2.24707,2.24718,2.24672,2.24718,29500000.0
2005-08-08 09:05:00,2.24739,2.24762,2.24695,2.2475,41200000.0
2005-08-08 09:06:00,2.24685,2.2475,2.24685,2.24714,47000000.0
2005-08-08 09:07:00,2.24687,2.24699,2.24635,2.24635,42400000.0
2005-08-08 09:08:00,2.2468,2.24692,2.24611,2.24625,33400000.0
2005-08-08 09:09:00,2.24601,2.24648,2.24599,2.24616,19000000.0
2005-08-08 09:10:00,2.24626,2.2465,2.24552,2.24612,33500000.0
2005-08-08 09:11:00,2.24632,2.24649,2.24587,2.24593,40400000.0
2005-08-08 09:12:00,2.24573,2.24642,2.24568,2.24595,39000000.0
2005-08-08 09:13:00,2.24595,2.24671,2.2459,2.24624,32100000.0
2005-08-08 09:14:00,2.24591,2.2465,2.24571,2.2465,42500000.0
2005-08-08 09:15:00,2.24653,2.2466,2.24632,2.24647,36700000.0
2005-08-08 09:16:00,2.24608,2.24683,2.24603,2.24651,31200000.0
2005-08-08 09:17:00,2.2459,2.24641,2.24589,2.24602,29200000.0
2005-08-08 09:18:00,2.2461,2.24632,2.2455,2.24558,35200000.0
2005-08-08 09:19:00,2.24612,2.24645,2.24589,2.24624,34600000.0
2005-08-08 09:20:00,2.246,2.24646,2.24574,2.24611,31600000.0
2005-08-08 09:21:00,2.24642,2.24662,2.24623,2.24646,44700000.0
2005-08-08 09:22:00,2.2465,2.24681,2.24618,2.24629,48800000.0
2005-08-08 09:23:00,2.24675,2.24693,2.24653,2.24693,24000000.0
2005-08-08 09:24:00,2.24687,2.24698,2.24618,2.24651,53500000.0
2005-08-08 09:25:00,2.24593,2.24674,2.24581,2.24658,50100000.0
2005-08-08 09:26:00,2.24643,2.2465,2.24615,2.24627,31200000.0
2005-08-08 09:27:00,2.24653,2.24656,2.24577,2.24641,38100000.0
2005-08-08 09:28:00,2.24618,2.24693,2.24607,2.24693,42300001.0
2005-08-08 09:29:00,2.24626,2.24636,2.24602,2.24636,30700000.0
2005-08-08 09:30:00,2.24602,2.24643,2.24573,2.2458,47300000.0
2005-08-08 09:31:00,2.24577,2.24617,2.24568,2.24582,60200000.0
2005-08-08 09:32:00,2.24607,2.24612,2.24532,2.24563,65400000.0
2005-08-08 09:33:00,2.2454,2.24602,2.2454,2.24574,42400000.0
2005-08-08 09:34:00,2.24579,2.24592,2.24519,2.24543,29000000.0
2005-08-08 09:35:00,2.24575,2.24578,2.24514,2.24529,32500000.0
2005-08-08 09:36:00,2.24531,2.24581,2.24515,2.24572,31100000.0
2005-08-08 09:37:00,2.24567,2.24589,2.24531,2.24567,48600000.0
2005-08-08 09:38:00,2.24567,2.24584,2.24527,2.24571,38900000.0
2005-08-08 09:39:00,2.24554,2.24573,2.24527,2.24558,39100000.0
2005-08-08 09:40:00,2.24584,2.24591,2.24527,2.24546,30400000.0
2005-08-08 09:41:00,2.24541,2.24554,2.24502,2.24502,37900000.0
2005-08-08 09:42:00,2.24515,2.24539,2.24495,2.24529,30700000.0
2005-08-08 09:43:00,2.2454,2.24543,2.24487,2.24503,23000000.0
2005-08-08 09:44:00,2.24506,2.24572,2.24494,2.24563,36600000.0
2005-08-08 09:45:00,2.24533,2.24562,2.24506,2.24506,37500000.0
2005-08-08 09:46:00,2.24523,2.24584,2.24519,2.24584,50500000.0
2005-08-08 09:47:00,2.24552,2.24561,2.24518,2.24546,31100000.0
2005-08-08 09:48:00,2.24535,2.24577,2.24518,2.24518,40000000.0
2005-08-08 09:49:00,2.24549,2.24549,2.24488,2.24493,22200000.0
2005-08-08 09:50:00,2.24495,2.24525,2.24482,2.24501,55100000.0
2005-08-08 09:51:00,2.24487,2.24498,2.24462,2.24487,38500000.0
2005-08-08 09:52:00,2.24506,2.24522,2.24472,2.24489,23700000.0
2005-08-08 09:53:00,2.24505,2.24526,2.24461,2.24469,31600000.0
2005-08-08 09:54:00,2.24481,2.24506,2.24445,2.24453,43200000.0
2005-08-08 09:55:00,2.24462,2.24462,2.24363,2.24369,43500000.0
2005-08-08 09:56:00,2.24361,2.24406,2.24332,2.24387,22600000.0
2005-08-08 09:57:00,2.24342,2.24417,2.2433,2.24415,45200000.0
2005-08-08 09:58:00,2.24417,2.24417,2.24293,2.24309,49100000.0
2005-08-08 09:59:00,2.24381,2.24426,2.24334,2.24382,48600000.0
2005-08-08 10:00:00,2.24363,2.24443,2.24363,2.24398,32200000.0
2005-08-08 10:01:00,2.2441,2.24424,2.24334,2.24356,28500000.0
2005-08-08 10:02:00,2.24368,2.24427,2.24345,2.24413,46700000.0
2005-08-08 10:03:00,2.24373,2.24446,2.24373,2.24379,46600000.0
2005-08-08 10:04:00,2.2439,2.24481,2.24358,2.24475,42200000.0
2005-08-08 10:05:00,2.24475,2.24491,2.24341,2.2438,55500000.0
2005-08-08 10:06:00,2.24421,2.2444,2.24382,2.24385,61800000.0
2005-08-08 10:07:00,2.24404,2.24404,2.24328,2.24341,29200000.0
2005-08-08 10:08:00,2.24333,2.24444,2.24333,2.24436,47800000.0
2005-08-08 10:09:00,2.24436,2.24456,2.24412,2.24436,43399999.0
2005-08-08 10:10:00,2.24445,2.24445,2.24402,2.24433,31600000.0
2005-08-08 10:11:00,2.24413,2.24448,2.24397,2.24428,21000000.0
2005-08-08 10:12:00,2.24415,2.24431,2.24363,2.24406,48000000.0
2005-08-08 10:13:00,2.24388,2.24426,2.24368,2.24408,31200000.0
2005-08-08 10:14:00,2.24428,2.24435,2.2439,2.24413,27200000.0
2005-08-08 10:15:00,2.24418,2.24436,2.24387,2.24413,23200000.0
2005-08-08 10:16:00,2.2439,2.24411,2.24362,2.24396,35400000.0
2005-08-08 10:17:00,2.2441,2.24429,2.24379,2.24421,31100000.0
2005-08-08 10:18:00,2.24393,2.24447,2.24351,2.24447,45500000.0
2005-08-08 10:19:00,2.24399,2.24424,2.24382,2.2442,24000000.0
2005-08-08 10:20:00,2.24458,2.24496,2.24388,2.24402,34600000.0
2005-08-08 10:21:00,2.24384,2.24434,2.24366,2.24429,34800000.0
2005-08-08 10:22:00,2.24374,2.24447,2.24374,2.24447,44600000.0
2005-08-08 10:23:00,2.24434,2.24437,2.24389,2.24428,31400000.0
2005-08-08 10:24:00,2.2439,2.24448,2.24382,2.24444,29700000.0
2005-08-08 10:25:00,2.24413,2.24453,2.24412,2.24437,54700001.0
2005-08-08 10:26:00,2.2448,2.24492,2.24403,2.24466,47800000.0
2005-08-08 10:27:00,2.24487,2.24514,2.24447,2.24509,36100000.0
2005-08-08 10:28:00,2.245,2.24507,2.24425,2.24467,26200000.0
2005-08-08 10:29:00,2.24489,2.24498,2.24427,2.24484,32900000.0
2005-08-08 10:30:00,2.2446,2.24847,2.24454,2.24845,60799998.0
2005-08-08 10:31:00,2.24827,2.24852,2.24812,2.24815,37400000.0
2005-08-08 10:32:00,2.24791,2.24826,2.24759,2.24794,44100000.0
2005-08-08 10:33:00,2.24788,2.24818,2.24769,2.24774,55700001.0
2005-08-08 10:34:00,2.24792,2.24813,2.24706,2.24797,42700000.0
2005-08-08 10:35:00,2.24828,2.24863,2.24828,2.24849,41800000.0
2005-08-08 10:36:00,2.24863,2.24949,2.24847,2.24949,54200001.0
2005-08-08 10:37:00,2.24952,2.24955,2.24895,2.24918,43400000.0
2005-08-08 10:38:00,2.24922,2.24965,2.24911,2.24911,60200000.0
2005-08-08 10:39:00,2.24915,2.24941,2.24874,2.24884,31000000.0
2005-08-08 10:40:00,2.24925,2.25122,2.24903,2.25117,41600000.0
2005-08-08 10:41:00,2.25103,2.25166,2.25075,2.25134,48700000.0
2005-08-08 10:42:00,2.25164,2.25231,2.2514,2.25231,33800000.0
2005-08-08 10:43:00,2.2524,2.25285,2.2518,2.25213,21300000.0
2005-08-08 10:44:00,2.2523,2.25252,2.25135,2.252,61600000.0
2005-08-08 10:45:00,2.25188,2.25222,2.25181,2.25212,11600000.0
2005-08-08 10:46:00,2.25185,2.25229,2.2515,2.25163,50500000.0
2005-08-08 10:47:00,2.25128,2.25171,2.25115,2.25147,20000000.0
2005-08-08 10:48:00,2.25139,2.25144,2.25105,2.25136,38400000.0
2005-08-08 10:49:00,2.25155,2.25163,2.2508,2.25104,51700001.0
2005-08-08 10:50:00,2.25139,2.25167,2.25104,2.2513,41800000.0
2005-08-08 10:51:00,2.25105,2.25194,2.25099,2.25162,30300000.0
2005-08-08 10:52:00,2.25157,2.25169,2.25085,2.25107,28400000.0
2005-08-08 10:53:00,2.25112,2.25152,2.25085,2.25116,39600000.0
2005-08-08 10:54:00,2.25123,2.25177,2.25119,2.25172,33600000.0
2005-08-08 10:55:00,2.25195,2.2521,2.25155,2.2519,48900000.0
2005-08-08 10:56:00,2.25189,2.2521,2.25156,2.25182,25800000.0
2005-08-08 10:57:00,2.25201,2.25217,2.25153,2.25216,42400000.0
2005-08-08 10:58:00,2.25235,2.25235,2.25157,2.25166,46500000.0
2005-08-08 10:59:00,2.25201,2.25224,2.25192,2.25212,52100000.0
2005-08-08 11:00:00,2.25228,2.25256,2.25208,2.25226,45000000.0
2005-08-08 11:01:00,2.2523,2.25285,2.25214,2.25264,31800000.0
2005-08-08 11:02:00,2.2527,2.2529,2.25229,2.2529,32500000.0
2005-08-08 11:03:00,2.25292,2.25308,2.25254,2.25293,51800000.0
2005-08-08 11:04:00,2.25303,2.2533,2.25262,2.25262,29500000.0
2005-08-08 11:05:00,2.25295,2.25302,2.25206,2.25261,43200000.0
2005-08-08 11:06:00,2.25315,2.25324,2.25258,2.25296,23400000.0
2005-08-08 11:07:00,2.2531,2.25327,2.25273,2.25303,30800000.0
2005-08-08 11:08:00,2.25287,2.25305,2.25257,2.25262,29900000.0
2005-08-08 11:09:00,2.2521,2.25251,2.25168,2.25182,51200000.0
2005-08-08 11:10:00,2.25172,2.25203,2.25067,2.25067,34500000.0
2005-08-08 11:11:00,2.25065,2.25133,2.25051,2.25103,39500001.0
2005-08-08 11:12:00,2.25107,2.25155,2.25044,2.25044,47000000.0
2005-08-08 11:13:00,2.25058,2.25114,2.25045,2.25101,39400000.0
2005-08-08 11:14:00,2.2509,2.25142,2.25064,2.25085,43600000.0
2005-08-08 11:15:00,2.2512,2.25155,2.25101,2.25115,50700000.0
2005-08-08 11:16:00,2.25085,2.25144,2.25073,2.25126,33400000.0
2005-08-08 11:17:00,2.25125,2.25126,2.25057,2.25069,29200000.0
2005-08-08 11:18:00,2.25136,2.2514,2.25076,2.25116,41800000.0
2005-08-08 11:19:00,2.25061,2.25122,2.25061,2.2512,20700000.0
2005-08-08 11:20:00,2.25082,2.25121,2.25062,2.25104,54600000.0
2005-08-08 11:21:00,2.2506,2.25142,2.2506,2.25118,16200000.0
2005-08-08 11:22:00,2.25138,2.25167,2.25112,2.25146,45000000.0
2005-08-08 11:23:00,2.25152,2.25152,2.25078,2.25124,31000000.0
2005-08-08 11:24:00,2.25105,2.25144,2.25092,2.25125,21500000.0
2005-08-08 11:25:00,2.25116,2.25159,2.25105,2.25131,27800000.0
2005-08-08 11:26:00,2.2516,2.2516,2.25082,2.25125,23200000.0
2005-08-08 11:27:00,2.25132,2.25142,2.25102,2.25125,33300000.0
2005-08-08 11:28:00,2.25132,2.25132,2.25057,2.25092,54500000.0
2005-08-08 11:29:00,2.25114,2.25114,2.25049,2.2509,49800000.0
2005-08-08 11:30:00,2.2507,2.25129,2.25061,2.25128,30400000.0
2005-08-08 11:31:00,2.25082,2.25113,2.25038,2.2508,37600000.0
2005-08-08 11:32:00,2.25059,2.25084,2.25037,2.25073,23700000.0
2005-08-08 11:33:00,2.25038,2.25093,2.25033,2.25088,40400000.0
2005-08-08 11:34:00,2.25061,2.25108,2.25049,2.25082,50300000.0
2005-08-08 11:35:00,2.251,2.25158,2.2508,2.25116,19400000.0
2005-08-08 11:36:00,2.25134,2.2515,2.25082,2.25135,27400000.0
2005-08-08 11:37:00,2.25106,2.25184,2.25094,2.25161,28100000.0
2005-08-08 11:38:00,2.25125,2.25153,2.25108,2.25134,37200000.0
2005-08-08 11:39:00,2.25109,2.25146,2.2506,2.25146,60200000.0
2005-08-08 11:40:00,2.25128,2.25144,2.25088,2.25144,26800000.0
2005-08-08 11:41:00,2.25124,2.25144,2.25093,2.25125,43500000.0
2005-08-08 11:42:00,2.25088,2.25149,2.25079,2.25093,63500000.0
2005-08-08 11:43:00,2.2512,2.25144,2.25034,2.25036,28000000.0
2005-08-08 11:44:00,2.25064,2.25134,2.25046,2.25111,31500000.0
2005-08-08 11:45:00,2.25132,2.25132,2.25053,2.25074,37500000.0
2005-08-08 11:46:00,2.25098,2.25098,2.25013,2.25014,41300000.0
2005-08-08 11:47:00,2.25073,2.25101,2.2505,2.25059,33800000.0
2005-08-08 11:48:00,2.25065,2.25106,2.25064,2.25081,26500000.0
2005-08-08 11:49:00,2.25098,2.25111,2.25058,2.25058,34700000.0
2005-08-08 11:50:00,2.25044,2.25098,2.25026,2.25026,46100000.0
2005-08-08 11:51:00,2.25086,2.25107,2.25053,2.2509,34900000.0
2005-08-08 11:52:00,2.25072,2.2511,2.25052,2.2511,54000000.0
2005-08-08 11:53:00,2.251,2.25137,2.25071,2.25135,31300000.0
2005-08-08 11:54:00,2.25086,2.25118,2.25066,2.25118,43800000.0
2005-08-08 11:55:00,2.25082,2.25146,2.25071,2.25118,30000000.0
2005-08-08 11:56:00,2.25108,2.25142,2.25092,2.25115,72900000.0
2005-08-08 11:57:00,2.25126,2.25128,2.25084,2.2512,23400000.0
2005-08-08 11:58:00,2.25111,2.25121,2.25085,2.25099,31700000.0
2005-08-08 11:59:00,2.25067,2.25145,2.25042,2.25121,35000000.0
2005-08-08 12:00:00,2.25112,2.25157,2.25111,2.25122,44700000.0
2005-08-08 12:01:00,2.2512,2.2512,2.25069,2.25095,63800000.0
2005-08-08 12:02:00,2.25093,2.25116,2.25064,2.25079,17400000.0
2005-08-08 12:03:00,2.25132,2.25147,2.2508,2.25099,37300001.0
2005-08-08 12:04:00,2.25075,2.25107,2.25058,2.25058,36000000.0
2005-08-08 12:05:00,2.25099,2.25119,2.25071,2.25074,42700000.0
2005-08-08 12:06:00,2.25106,2.25122,2.25069,2.25122,38900000.0
2005-08-08 12:07:00,2.25094,2.25115,2.25071,2.25087,59500000.0
2005-08-08 12:08:00,2.25078,2.25093,2.25069,2.25092,15600000.0
2005-08-08 12:09:00,2.25093,2.25118,2.25076,2.25108,29800000.0
2005-08-08 12:10:00,2.25114,2.25122,2.25074,2.25113,31700000.0
2005-08-08 12:11:00,2.25124,2.25139,2.25091,2.25092,59199999.0
2005-08-08 12:12:00,2.25111,2.25135,2.25078,2.25108,38800000.0
2005-08-08 12:13:00,2.25085,2.25135,2.25068,2.25114,20800000.0
2005-08-08 12:14:00,2.25117,2.25122,2.25089,2.25117,38100000.0
2005-08-08 12:15:00,2.2511,2.25138,2.25086,2.25128,46100000.0
2005-08-08 12:16:00,2.25123,2.25129,2.25057,2.25057,51100000.0
2005-08-08 12:17:00,2.25073,2.25145,2.25073,2.25092,47900000.0
2005-08-08 12:18:00,2.25115,2.25144,2.2508,2.25104,40700000.0
2005-08-08 12:19:00,2.25133,2.25133,2.25074,2.25114,30200000.0
2005-08-08 12:20:00,2.25093,2.25138,2.25083,2.25134,37100000.0
2005-08-08 12:21:00,2.25098,2.25142,2.25093,2.25127,43100000.0
2005-08-08 12:22:00,2.25145,2.25165,2.25128,2.25149,36600000.0
2005-08-08 12:23:00,2.25171,2.25171,2.25118,2.25163,39400000.0
2005-08-08 12:24:00,2.25159,2.25167,2.25134,2.25158,33600000.0
2005-08-08 12:25:00,2.25144,2.25177,2.25118,2.25138,52900000.0
2005-08-08 12:26:00,2.25015,2.25171,2.25015,2.25126,35200000.0
2005-08-08 12:27:00,2.25122,2.25172,2.25105,2.25137,56300000.0
2005-08-08 12:28:00,2.25137,2.25166,2.25118,2.25143,31300000.0
2005-08-08 12:29:00,2.25174,2.25182,2.25119,2.25168,46700000.0
2005-08-08 12:30:00,2.25166,2.25191,2.25124,2.25125,41100000.0
2005-08-08 12:31:00,2.25187,2.25228,2.25125,2.25134,29900000.0
2005-08-08 12:32:00,2.25146,2.25162,2.25111,2.25158,19100000.0
2005-08-08 12:33:00,2.2521,2.25231,2.25172,2.25211,30000000.0
2005-08-08 12:34:00,2.25197,2.2526,2.25184,2.25247,43500000.0
2005-08-08 12:35:00,2.25226,2.25278,2.25195,2.25259,34700000.0
2005-08-08 12:36:00,2.25247,2.2529,2.25213,2.25279,32000000.0
2005-08-08 12:37:00,2.25307,2.25307,2.25178,2.25194,31700000.0
2005-08-08 12:38:00,2.25256,2.25285,2.25247,2.25262,49500000.0
2005-08-08 12:39:00,2.25271,2.25291,2.25253,2.2526,28900000.0
2005-08-08 12:40:00,2.25292,2.25292,2.25236,2.25243,37200000.0
2005-08-08 12:41:00,2.25272,2.25293,2.25259,2.25293,38200000.0
2005-08-08 12:42:00,2.25263,2.25277,2.25204,2.25239,84100000.0
2005-08-08 12:43:00,2.25252,2.25285,2.25205,2.25205,35000000.0
2005-08-08 12:44:00,2.25208,2.25283,2.25208,2.2524,52200000.0
2005-08-08 12:45:00,2.25167,2.25277,2.25167,2.25261,32900000.0
2005-08-08 12:46:00,2.25261,2.25292,2.25233,2.25292,29100000.0
2005-08-08 12:47:00,2.25282,2.25287,2.25215,2.25254,37000000.0
2005-08-08 12:48:00,2.25266,2.25325,2.25254,2.25318,52000000.0
2005-08-08 12:49:00,2.25301,2.25335,2.25269,2.25335,32800000.0
2005-08-08 12:50:00,2.2527,2.25315,2.25248,2.25315,35400000.0
2005-08-08 12:51:00,2.25296,2.25323,2.25249,2.25267,30400000.0
2005-08-08 12:52:00,2.25305,2.2532,2.25265,2.25278,52000000.0
2005-08-08 12:53:00,2.25273,2.25361,2.25273,2.25361,34500000.0
2005-08-08 12:54:00,2.25354,2.25354,2.25304,2.25321,25100000.0
2005-08-08 12:55:00,2.2535,2.25358,2.25305,2.25351,34100000.0
2005-08-08 12:56:00,2.25344,2.25386,2.25329,2.25336,52099999.0
2005-08-08 12:57:00,2.25334,2.2539,2.25324,2.25334,42200000.0
2005-08-08 12:58:00,2.25344,2.25386,2.25314,2.25383,36100000.0
2005-08-08 12:59:00,2.25336,2.2538,2.25332,2.25364,53900000.0
2005-08-08 13:00:00,2.25376,2.25377,2.25314,2.25355,39500000.0
2005-08-08 13:01:00,2.2535,2.25354,2.25283,2.25283,43300000.0
2005-08-08 13:02:00,2.2527,2.25354,2.25253,2.25331,32200000.0
2005-08-08 13:03:00,2.25302,2.25391,2.25302,2.25374,31000000.0
2005-08-08 13:04:00,2.25351,2.25367,2.25331,2.25356,41900000.0
2005-08-08 13:05:00,2.25346,2.25373,2.25326,2.25361,18900000.0
2005-08-08 13:06:00,2.25352,2.25362,2.25314,2.25353,45000000.0
2005-08-08 13:07:00,2.25322,2.25355,2.25304,2.2533,64400000.0
2005-08-08 13:08:00,2.25372,2.25381,2.25311,2.25319,35299999.0
2005-08-08 13:09:00,2.25308,2.25345,2.2529,2.25345,36400000.0
2005-08-08 13:10:00,2.25359,2.25369,2.25308,2.25333,39800000.0
2005-08-08 13:11:00,2.25336,2.25393,2.25323,2.25383,48900000.0
2005-08-08 13:12:00,2.25399,2.25422,2.25363,2.25369,27200000.0
2005-08-08 13:13:00,2.25413,2.25433,2.25346,2.25407,44000000.0
2005-08-08 13:14:00,2.25323,2.25431,2.25319,2.25431,46300000.0
2005-08-08 13:15:00,2.25402,2.2542,2.25338,2.25417,73700001.0
2005-08-08 13:16:00,2.25383,2.25436,2.25377,2.25432,20600000.0
2005-08-08 13:17:00,2.25443,2.25463,2.25421,2.25421,33600000.0
2005-08-08 13:18:00,2.25459,2.25488,2.25413,2.25477,41900000.0
2005-08-08 13:19:00,2.25466,2.25508,2.2544,2.25447,62500000.0
2005-08-08 13:20:00,2.25497,2.25521,2.25472,2.25507,21600000.0
2005-08-08 13:21:00,2.25493,2.2551,2.25459,2.255,30400000.0
2005-08-08 13:22:00,2.25518,2.25527,2.25469,2.25508,29500000.0
2005-08-08 13:23:00,2.25507,2.25516,2.25435,2.25485,33600000.0
2005-08-08 13:24:00,2.25473,2.25489,2.25435,2.25474,42300000.0
2005-08-08 13:25:00,2.25481,2.25506,2.2546,2.25473,32300000.0
2005-08-08 13:26:00,2.25484,2.25489,2.2544,2.25479,21200000.0
2005-08-08 13:27:00,2.25445,2.25475,2.25425,2.25475,26700000.0
2005-08-08 13:28:00,2.25416,2.25453,2.25397,2.25429,38300000.0
2005-08-08 13:29:00,2.25507,2.25509,2.25436,2.25453,27900000.0
2005-08-08 13:30:00,2.25438,2.25452,2.25409,2.25452,36600000.0
2005-08-08 13:31:00,2.25445,2.25533,2.25442,2.25533,44900000.0
2005-08-08 13:32:00,2.2548,2.25517,2.25457,2.25477,53900000.0
2005-08-08 13:33:00,2.25441,2.25505,2.25441,2.25492,55200000.0
2005-08-08 13:34:00,2.25502,2.25524,2.25437,2.2547,45300000.0
2005-08-08 13:35:00,2.25467,2.25481,2.25436,2.25467,53600000.0
2005-08-08 13:36:00,2.25438,2.25502,2.25432,2.25475,56599999.0
2005-08-08 13:37:00,2.25431,2.25488,2.25412,2.25488,23200000.0
2005-08-08 13:38:00,2.25476,2.25519,2.25452,2.25475,20800000.0
2005-08-08 13:39:00,2.25457,2.25493,2.25439,2.25477,40900000.0
2005-08-08 13:40:00,2.25508,2.2553,2.25496,2.2553,36600000.0
2005-08-08 13:41:00,2.25489,2.25549,2.25472,2.25533,31900000.0
2005-08-08 13:42:00,2.25482,2.25534,2.25455,2.25534,17600000.0
2005-08-08 13:43:00,2.25459,2.25499,2.2543,2.2543,19700000.0
2005-08-08 13:44:00,2.25417,2.25482,2.25405,2.25461,31900000.0
2005-08-08 13:45:00,2.25445,2.25505,2.25412,2.25498,30100000.0
2005-08-08 13:46:00,2.25496,2.25516,2.25478,2.25516,47400000.0
2005-08-08 13:47:00,2.25523,2.25527,2.25472,2.25506,29400000.0
2005-08-08 13:48:00,2.25509,2.25532,2.2546,2.25468,26000000.0
2005-08-08 13:49:00,2.25455,2.25475,2.25425,2.2544,55100000.0
2005-08-08 13:50:00,2.25454,2.25475,2.25424,2.25468,44300000.0
2005-08-08 13:51:00,2.25486,2.25505,2.2544,2.25468,30000000.0
2005-08-08 13:52:00,2.25436,2.25504,2.25434,2.25496,39600000.0
2005-08-08 13:53:00,2.25485,2.25495,2.25455,2.25483,44700000.0
2005-08-08 13:54:00,2.25489,2.25513,2.25417,2.25493,20400000.0
2005-08-08 13:55:00,2.25464,2.25503,2.25447,2.25447,33500000.0
2005-08-08 13:56:00,2.25487,2.25502,2.2544,2.25447,32700000.0
2005-08-08 13:57:00,2.25479,2.25498,2.25411,2.25447,43000000.0
2005-08-08 13:58:00,2.25446,2.25506,2.25393,2.25506,34400000.0
2005-08-08 13:59:00,2.25465,2.25465,2.25356,2.2536,14500000.0
2005-08-08 14:00:00,2.2544,2.2545,2.25362,2.25407,34400000.0
2005-08-08 14:01:00,2.25411,2.25484,2.254,2.25484,27300000.0
2005-08-08 14:02:00,2.25464,2.25477,2.2544,2.25454,22000000.0
2005-08-08 14:03:00,2.25483,2.25507,2.25463,2.25496,32500000.0
2005-08-08 14:04:00,2.25473,2.25518,2.25454,2.25509,32000000.0
2005-08-08 14:05:00,2.25491,2.25511,2.25478,2.25508,40500000.0
2005-08-08 14:06:00,2.25501,2.25511,2.25443,2.25448,36900000.0
2005-08-08 14:07:00,2.25456,2.25482,2.25416,2.25437,20900000.0
2005-08-08 14:08:00,2.25437,2.25523,2.25435,2.25523,44600000.0
2005-08-08 14:09:00,2.2551,2.25531,2.25466,2.25488,29900000.0
2005-08-08 14:10:00,2.25515,2.25515,2.25468,2.25477,45800000.0
2005-08-08 14:11:00,2.2548,2.25506,2.25439,2.25469,58400000.0
2005-08-08 14:12:00,2.25453,2.25502,2.2543,2.25473,24800000.0
2005-08-08 14:13:00,2.25471,2.25506,2.25429,2.25429,41900000.0
2005-08-08 14:14:00,2.25451,2.25475,2.25433,2.25455,33100000.0
2005-08-08 14:15:00,2.25454,2.25468,2.254,2.25445,29400000.0
2005-08-08 14:16:00,2.25455,2.25474,2.25395,2.25432,31700000.0
2005-08-08 14:17:00,2.25395,2.25466,2.25394,2.25441,21100000.0
2005-08-08 14:18:00,2.25441,2.25444,2.25362,2.25372,36700000.0
2005-08-08 14:19:00,2.25385,2.25442,2.2537,2.25413,50400000.0
2005-08-08 14:20:00,2.25427,2.25455,2.25403,2.2544,44900000.0
2005-08-08 14:21:00,2.25443,2.25458,2.25408,2.25408,30000000.0
2005-08-08 14:22:00,2.25458,2.25476,2.25394,2.25401,26200000.0
2005-08-08 14:23:00,2.25391,2.25421,2.25384,2.25392,33400000.0
2005-08-08 14:24:00,2.25429,2.25438,2.25394,2.25412,28800000.0
2005-08-08 14:25:00,2.25395,2.25451,2.25395,2.25439,33900000.0
2005-08-08 14:26:00,2.25433,2.25476,2.25411,2.25476,49400000.0
2005-08-08 14:27:00,2.25462,2.25487,2.25436,2.25487,29300000.0
2005-08-08 14:28:00,2.25473,2.25491,2.2544,2.25454,42400000.0
2005-08-08 14:29:00,2.25432,2.25465,2.2542,2.25434,39800000.0
2005-08-08 14:30:00,2.25445,2.25464,2.25408,2.25433,32900000.0
2005-08-08 14:31:00,2.2542,2.25451,2.25396,2.25418,23300000.0
2005-08-08 14:32:00,2.25378,2.25443,2.25368,2.25438,41300000.0
2005-08-08 14:33:00,2.25393,2.25438,2.25375,2.25429,23400000.0
2005-08-08 14:34:00,2.25393,2.2543,2.25375,2.25429,33500000.0
2005-08-08 14:35:00,2.25445,2.25454,2.25426,2.2544,39600000.0
2005-08-08 14:36:00,2.25424,2.25442,2.25402,2.25415,35100000.0
2005-08-08 14:37:00,2.25459,2.25461,2.25367,2.25421,35400000.0
2005-08-08 14:38:00,2.25409,2.25454,2.254,2.254,31600000.0
2005-08-08 14:39:00,2.25406,2.25454,2.25392,2.25437,23700000.0
2005-08-08 14:40:00,2.2539,2.25443,2.25369,2.25443,38400000.0
2005-08-08 14:41:00,2.25421,2.25469,2.25416,2.25441,40000000.0
2005-08-08 14:42:00,2.2537,2.25412,2.25346,2.25406,27800000.0
2005-08-08 14:43:00,2.2543,2.25462,2.25407,2.25462,46100000.0
2005-08-08 14:44:00,2.2539,2.25468,2.2539,2.25433,47500000.0
2005-08-08 14:45:00,2.25456,2.25456,2.25386,2.25428,55700000.0
2005-08-08 14:46:00,2.25403,2.25477,2.25402,2.25469,48600000.0
2005-08-08 14:47:00,2.25463,2.25472,2.25401,2.25401,32600000.0
2005-08-08 14:48:00,2.25446,2.25456,2.25392,2.25399,40400000.0
2005-08-08 14:49:00,2.25432,2.25432,2.25357,2.25392,25600000.0
2005-08-08 14:50:00,2.25362,2.25429,2.25357,2.25429,38900000.0
2005-08-08 14:51:00,2.25382,2.25403,2.25357,2.25382,28100000.0
2005-08-08 14:52:00,2.2538,2.25419,2.2538,2.25411,50000000.0
2005-08-08 14:53:00,2.2543,2.25454,2.25387,2.25396,45100000.0
2005-08-08 14:54:00,2.25399,2.25452,2.25383,2.25438,56100000.0
2005-08-08 14:55:00,2.25445,2.25449,2.25401,2.25408,61400000.0
2005-08-08 14:56:00,2.25393,2.25424,2.25375,2.25387,55900000.0
2005-08-08 14:57:00,2.25405,2.25425,2.25391,2.25425,55600000.0
2005-08-08 14:58:00,2.25439,2.25439,2.25369,2.25403,34300000.0
2005-08-08 14:59:00,2.25404,2.25416,2.25371,2.25372,49800000.0
2005-08-08 15:00:00,2.25368,2.254,2.25353,2.25354,57500000.0
2005-08-08 15:01:00,2.25348,2.25423,2.25334,2.25349,52100000.0
2005-08-08 15:02:00,2.25328,2.25378,2.25312,2.25349,32700000.0
2005-08-08 15:03:00,2.2532,2.25374,2.25315,2.25341,49100000.0
2005-08-08 15:04:00,2.25325,2.25399,2.25311,2.2535,57199999.0
2005-08-08 15:05:00,2.25343,2.25392,2.25332,2.25356,53900001.0
2005-08-08 15:06:00,2.25326,2.25389,2.25326,2.25338,40500000.0
2005-08-08 15:07:00,2.2532,2.25354,2.25312,2.25333,26400000.0
2005-08-08 15:08:00,2.25339,2.25344,2.25306,2.25334,50300000.0
2005-08-08 15:09:00,2.2532,2.25335,2.25283,2.25306,19600000.0
2005-08-08 15:10:00,2.25302,2.25316,2.25277,2.25302,37100000.0
2005-08-08 15:11:00,2.25317,2.25327,2.25243,2.25245,31000000.0
2005-08-08 15:12:00,2.25293,2.25337,2.25282,2.25316,30200000.0
2005-08-08 15:13:00,2.25337,2.25337,2.25292,2.25318,29800000.0
2005-08-08 15:14:00,2.25355,2.25365,2.25284,2.25312,34800000.0
2005-08-08 15:15:00,2.25359,2.25359,2.25295,2.25315,34200000.0
2005-08-08 15:16:00,2.25347,2.25369,2.25306,2.25363,38700000.0
2005-08-08 15:17:00,2.25367,2.25376,2.25306,2.25358,40300000.0
2005-08-08 15:18:00,2.2539,2.25409,2.25328,2.25377,59400000.0
2005-08-08 15:19:00,2.25335,2.25352,2.25321,2.25327,41200000.0
2005-08-08 15:20:00,2.25329,2.25353,2.25326,2.2534,20500000.0
2005-08-08 15:21:00,2.25342,2.25366,2.25303,2.25336,61700000.0
2005-08-08 15:22:00,2.25275,2.25331,2.25275,2.25331,31500000.0
2005-08-08 15:23:00,2.25266,2.25318,2.25249,2.25289,31000000.0
2005-08-08 15:24:00,2.25302,2.25349,2.25252,2.25262,31800000.0
2005-08-08 15:25:00,2.2532,2.25343,2.25262,2.2534,42900000.0
2005-08-08 15:26:00,2.25253,2.253,2.25222,2.25231,40200000.0
2005-08-08 15:27:00,2.253,2.25326,2.25238,2.25259,15000000.0
2005-08-08 15:28:00,2.25267,2.25306,2.25251,2.25277,37600000.0
2005-08-08 15:29:00,2.25211,2.25276,2.25211,2.25261,32000000.0
2005-08-08 15:30:00,2.2522,2.25302,2.2522,2.25302,30400000.0
2005-08-08 15:31:00,2.25276,2.25291,2.25233,2.25263,65800000.0
2005-08-08 15:32:00,2.25255,2.25301,2.25242,2.25283,33300000.0
2005-08-08 15:33:00,2.25241,2.25292,2.25231,2.25253,40700000.0
2005-08-08 15:34:00,2.25263,2.25291,2.25234,2.25277,39200000.0
2005-08-08 15:35:00,2.2524,2.25286,2.2523,2.25268,60800000.0
2005-08-08 15:36:00,2.253,2.25306,2.25246,2.25264,53300000.0
2005-08-08 15:37:00,2.2526,2.25281,2.25235,2.25239,43300000.0
2005-08-08 15:38:00,2.2524,2.25266,2.25208,2.25253,55100000.0
2005-08-08 15:39:00,2.25264,2.25282,2.25232,2.25264,31100000.0
2005-08-08 15:40:00,2.25235,2.25304,2.25221,2.25287,27400000.0
2005-08-08 15:41:00,2.25251,2.25277,2.25222,2.25277,45200000.0
2005-08-08 15:42:00,2.25307,2.25307,2.2523,2.25263,27200000.0
2005-08-08 15:43:00,2.25288,2.25297,2.25227,2.25258,35300000.0
2005-08-08 15:44:00,2.25247,2.25269,2.25217,2.25245,40900000.0
2005-08-08 15:45:00,2.25256,2.25267,2.25202,2.25235,41400000.0
2005-08-08 15:46:00,2.25206,2.25206,2.2517,2.2517,30500000.0
2005-08-08 15:47:00,2.25185,2.25232,2.25172,2.2521,32600000.0
2005-08-08 15:48:00,2.25177,2.2524,2.2515,2.25157,27700000.0
2005-08-08 15:49:00,2.25191,2.2525,2.25097,2.25097,65100000.0
2005-08-08 15:50:00,2.25151,2.25225,2.25136,2.25198,33300000.0
2005-08-08 15:51:00,2.25145,2.25183,2.25125,2.2513,46500000.0
2005-08-08 15:52:00,2.2516,2.25187,2.25137,2.25159,48900000.0
2005-08-08 15:53:00,2.25145,2.25185,2.25145,2.2515,26200000.0
2005-08-08 15:54:00,2.25128,2.25181,2.25108,2.25172,27800000.0
2005-08-08 15:55:00,2.25145,2.25192,2.25108,2.25178,36300000.0
2005-08-08 15:56:00,2.25151,2.2517,2.25067,2.25135,40900000.0
2005-08-08 15:57:00,2.25201,2.25206,2.2514,2.25183,42600000.0
2005-08-08 15:58:00,2.25145,2.25186,2.25119,2.25157,35000000.0
2005-08-08 15:59:00,2.2513,2.25155,2.2512,2.25154,27200000.0
2005-08-08 16:00:00,2.25129,2.25169,2.25098,2.25148,59300000.0
2005-08-08 16:01:00,2.2511,2.25171,2.25096,2.25159,38800001.0
2005-08-08 16:02:00,2.25153,2.25162,2.25106,2.25135,30400000.0
2005-08-08 16:03:00,2.2518,2.25191,2.25098,2.25149,35100000.0
2005-08-08 16:04:00,2.25121,2.25208,2.2511,2.25155,42700000.0
2005-08-08 16:05:00,2.2516,2.25165,2.25076,2.2511,39100000.0
2005-08-08 16:06:00,2.25098,2.2516,2.25094,2.25113,59500000.0
2005-08-08 16:07:00,2.25113,2.25139,2.25098,2.25114,31900000.0
2005-08-08 16:08:00,2.25093,2.25146,2.25093,2.25104,17900000.0
2005-08-08 16:09:00,2.25089,2.25142,2.25089,2.2513,36200000.0
2005-08-08 16:10:00,2.25085,2.2515,2.25085,2.25141,43100000.0
2005-08-08 16:11:00,2.25142,2.25156,2.25083,2.25145,31200000.0
2005-08-08 16:12:00,2.25137,2.25166,2.25124,2.25135,47400000.0
2005-08-08 16:13:00,2.25142,2.25165,2.25123,2.25149,28300000.0
2005-08-08 16:14:00,2.25173,2.25186,2.2511,2.2515,59300000.0
2005-08-08 16:15:00,2.25135,2.25184,2.25114,2.25168,26400000.0
2005-08-08 16:16:00,2.25143,2.2516,2.2512,2.2513,20900000.0
2005-08-08 16:17:00,2.25146,2.25157,2.25126,2.25137,31200000.0
2005-08-08 16:18:00,2.25132,2.25146,2.25076,2.25091,34200000.0
2005-08-08 16:19:00,2.25082,2.25145,2.25056,2.25145,36100001.0
2005-08-08 16:20:00,2.25075,2.25139,2.25052,2.25091,32500000.0
2005-08-08 16:21:00,2.25073,2.25152,2.2507,2.25126,44500000.0
2005-08-08 16:22:00,2.25177,2.25193,2.25072,2.2509,36900000.0
2005-08-08 16:23:00,2.25073,2.2514,2.25073,2.25125,25900000.0
2005-08-08 16:24:00,2.25117,2.25131,2.251,2.25121,22800000.0
2005-08-08 16:25:00,2.25142,2.25142,2.25079,2.251,35700000.0
2005-08-08 16:26:00,2.25118,2.25142,2.25075,2.25107,28500000.0
2005-08-08 16:27:00,2.25081,2.25109,2.25047,2.25099,30800000.0
2005-08-08 16:28:00,2.25098,2.25102,2.25069,2.25078,32300000.0
2005-08-08 16:29:00,2.25052,2.25139,2.25052,2.25064,25400000.0
2005-08-08 16:30:00,2.25055,2.25113,2.25048,2.25093,32600000.0
2005-08-08 16:31:00,2.25044,2.25112,2.25039,2.25067,25200000.0
2005-08-08 16:32:00,2.25086,2.25086,2.25038,2.25042,21900000.0
2005-08-08 16:33:00,2.25072,2.25103,2.25057,2.25103,27800000.0
2005-08-08 16:34:00,2.25134,2.25138,2.25074,2.25123,54899999.0
2005-08-08 16:35:00,2.25083,2.25146,2.25081,2.25146,42600000.0
2005-08-08 16:36:00,2.25083,2.25147,2.25071,2.25113,30600000.0
2005-08-08 16:37:00,2.25129,2.25131,2.25089,2.25121,38000000.0
2005-08-08 16:38:00,2.25104,2.25146,2.25094,2.25116,41300000.0
2005-08-08 16:39:00,2.25107,2.25162,2.25095,2.25162,50700000.0
2005-08-08 16:40:00,2.25138,2.25185,2.25118,2.25185,30400000.0
2005-08-08 16:41:00,2.25148,2.25172,2.25124,2.25142,43200000.0
2005-08-08 16:42:00,2.25176,2.25189,2.25147,2.25158,44600000.0
2005-08-08 16:43:00,2.25182,2.25182,2.25113,2.25171,35800000.0
2005-08-08 16:44:00,2.25161,2.25173,2.25127,2.25146,35200000.0
2005-08-08 16:45:00,2.25134,2.25163,2.25112,2.25134,55400000.0
2005-08-08 16:46:00,2.2513,2.25138,2.25086,2.25133,23200000.0
2005-08-08 16:47:00,2.25141,2.25154,2.25109,2.25121,48999999.0
2005-08-08 16:48:00,2.25159,2.25166,2.25118,2.25138,45500000.0
2005-08-08 16:49:00,2.25096,2.25171,2.25093,2.25139,31900000.0
2005-08-08 16:50:00,2.2512,2.25161,2.25102,2.25147,38900000.0
2005-08-08 16:51:00,2.25152,2.25163,2.25112,2.25122,46200000.0
2005-08-08 16:52:00,2.25135,2.25144,2.25075,2.25133,58700000.0
2005-08-08 16:53:00,2.25093,2.252,2.25093,2.252,26900000.0
2005-08-08 16:54:00,2.25157,2.25214,2.25156,2.252,41600000.0
2005-08-08 16:55:00,2.25179,2.25234,2.25164,2.25224,24200000.0
2005-08-08 16:56:00,2.25215,2.25232,2.25175,2.25223,31600000.0
2005-08-08 16:57:00,2.2526,2.25261,2.25162,2.25168,26900000.0
2005-08-08 16:58:00,2.25163,2.25192,2.25144,2.25184,29200000.0
2005-08-08 16:59:00,2.25182,2.25245,2.25166,2.25245,29100000.0
2005-08-08 17:00:00,2.25212,2.25249,2.25184,2.25184,65100000.0
2005-08-08 17:01:00,2.25234,2.25244,2.25186,2.25223,27500000.0
2005-08-08 17:02:00,2.25189,2.25222,2.2517,2.25222,25500000.0
2005-08-08 17:03:00,2.25204,2.25241,2.25188,2.2522,40700000.0
2005-08-08 17:04:00,2.25213,2.25248,2.25181,2.25213,48200000.0
2005-08-08 17:05:00,2.25194,2.2523,2.25174,2.25198,49800000.0
2005-08-08 17:06:00,2.25184,2.25222,2.25152,2.25209,53200000.0
2005-08-08 17:07:00,2.25222,2.25256,2.25187,2.25227,37300000.0
2005-08-08 17:08:00,2.25148,2.25226,2.25148,2.25218,36000000.0
2005-08-08 17:09:00,2.25229,2.25231,2.25185,2.25215,52700000.0
2005-08-08 17:10:00,2.25229,2.25241,2.25201,2.25207,27800000.0
2005-08-08 17:11:00,2.25216,2.25242,2.25193,2.25218,31800000.0
2005-08-08 17:12:00,2.25232,2.25251,2.25192,2.25251,37200000.0
2005-08-08 17:13:00,2.25218,2.25261,2.25185,2.25238,32300000.0
2005-08-08 17:14:00,2.25236,2.25242,2.25174,2.25199,41500000.0
2005-08-08 17:15:00,2.25183,2.2522,2.25167,2.25209,27000000.0
2005-08-08 17:16:00,2.25214,2.25214,2.25156,2.25185,40800000.0
2005-08-08 17:17:00,2.25226,2.25236,2.25197,2.2521,26700000.0
2005-08-08 17:18:00,2.2522,2.2526,2.25168,2.2526,50400000.0
2005-08-08 17:19:00,2.2528,2.25285,2.25211,2.25233,33600000.0
2005-08-08 17:20:00,2.25276,2.25285,2.25254,2.25256,46400000.0
2005-08-08 17:21:00,2.25253,2.25305,2.25245,2.25263,46700000.0
2005-08-08 17:22:00,2.2523,2.25276,2.25226,2.25229,34000000.0
2005-08-08 17:23:00,2.2524,2.25266,2.25215,2.25255,44500000.0
2005-08-08 17:24:00,2.25248,2.25303,2.25248,2.25303,43900000.0
2005-08-08 17:25:00,2.2529,2.25314,2.25271,2.25298,49500000.0
2005-08-08 17:26:00,2.25305,2.25338,2.25217,2.25235,40100000.0
2005-08-08 17:27:00,2.2529,2.25309,2.25248,2.25282,59300000.0
2005-08-08 17:28:00,2.2527,2.25295,2.2523,2.25289,26500000.0
2005-08-08 17:29:00,2.25229,2.25288,2.25215,2.25232,63900000.0
2005-08-08 17:30:00,2.2523,2.25264,2.25187,2.25246,42200000.0
2005-08-08 17:31:00,2.25274,2.25277,2.25204,2.25239,29700000.0
2005-08-08 17:32:00,2.25185,2.25241,2.25185,2.2519,24800000.0
2005-08-08 17:33:00,2.25168,2.25201,2.25119,2.25137,25800000.0
2005-08-08 17:34:00,2.25186,2.25205,2.25121,2.25138,33400000.0
2005-08-08 17:35:00,2.25153,2.25203,2.25133,2.25175,32200000.0
2005-08-08 17:36:00,2.2515,2.25188,2.25093,2.25118,33900000.0
2005-08-08 17:37:00,2.25157,2.25199,2.25087,2.25094,34400000.0
2005-08-08 17:38:00,2.25135,2.25178,2.251,2.25136,53100000.0
2005-08-08 17:39:00,2.25174,2.25189,2.25117,2.25119,28000000.0
2005-08-08 17:40:00,2.25105,2.25173,2.25103,2.25106,46200000.0
2005-08-08 17:41:00,2.25115,2.25151,2.25112,2.25128,23000000.0
2005-08-08 17:42:00,2.25056,2.25177,2.25056,2.25168,31500000.0
2005-08-08 17:43:00,2.25162,2.25199,2.25139,2.25172,40300000.0
2005-08-08 17:44:00,2.2515,2.25166,2.25079,2.25133,54300000.0
2005-08-08 17:45:00,2.25149,2.25165,2.2511,2.25131,29100000.0
2005-08-08 17:46:00,2.2511,2.25153,2.25089,2.25151,29700000.0
2005-08-08 17:47:00,2.25115,2.25179,2.25104,2.25179,51200000.0
2005-08-08 17:48:00,2.25145,2.25158,2.25117,2.25129,29800000.0
2005-08-08 17:49:00,2.25113,2.25176,2.25084,2.25157,39200000.0
2005-08-08 17:50:00,2.25083,2.25155,2.25083,2.25155,41000000.0
2005-08-08 17:51:00,2.25127,2.25134,2.25108,2.25108,53699999.0
2005-08-08 17:52:00,2.25112,2.25126,2.25051,2.25126,48300000.0
2005-08-08 17:53:00,2.25123,2.25197,2.25123,2.25174,27000000.0
2005-08-08 17:54:00,2.2515,2.2521,2.25136,2.25192,39800000.0
2005-08-08 17:55:00,2.25121,2.25166,2.25104,2.25158,42500000.0
2005-08-08 17:56:00,2.25154,2.25182,2.25105,2.25133,38600000.0
2005-08-08 17:57:00,2.25124,2.25152,2.25106,2.25143,40700000.0
2005-08-08 17:58:00,2.25127,2.25185,2.25117,2.25185,41700000.0
2005-08-08 17:59:00,2.25171,2.25195,2.2514,2.25176,25400000.0
2005-08-08 18:00:00,2.25214,2.25233,2.2515,2.25203,29400000.0
2005-08-08 18:01:00,2.25218,2.2524,2.25129,2.25171,321800000.0
2005-08-08 18:02:00,2.25176,2.25198,2.25111,2.25163,338100000.0
2005-08-08 18:03:00,2.25172,2.25208,2.25133,2.2517,468500000.0
2005-08-08 18:04:00,2.25141,2.252,2.25141,2.25149,333300000.0
2005-08-08 18:05:00,2.25172,2.25184,2.25113,2.25158,220700000.0
2005-08-08 18:06:00,2.25146,2.25205,2.25112,2.2516,420200000.0
2005-08-08 18:07:00,2.25173,2.252,2.25095,2.25168,417000000.0
2005-08-08 18:08:00,2.25176,2.25192,2.251,2.25149,451000000.0
2005-08-08 18:09:00,2.25178,2.25187,2.25097,2.25144,290600000.0
2005-08-08 18:10:00,2.25171,2.25199,2.25084,2.25194,284000000.0
2005-08-08 18:11:00,2.25172,2.25172,2.2506,2.25169,242100000.0
2005-08-08 18:12:00,2.2512,2.25209,2.25096,2.25147,155000000.0
2005-08-08 18:13:00,2.25128,2.25206,2.25104,2.25135,157000000.0
2005-08-08 18:14:00,2.25168,2.25207,2.25136,2.25172,283100000.0
2005-08-08 18:15:00,2.25182,2.25216,2.25144,2.25168,298600000.0
2005-08-08 18:16:00,2.2522,2.25234,2.2516,2.25177,352100000.0
2005-08-08 18:17:00,2.25212,2.2522,2.25131,2.25172,254900000.0
2005-08-08 18:18:00,2.25177,2.25206,2.25097,2.25099,174200000.0
2005-08-08 18:19:00,2.25143,2.25166,2.25091,2.2512,269900001.0
2005-08-08 18:20:00,2.25123,2.25173,2.25084,2.25132,171599999.0
2005-08-08 18:21:00,2.25138,2.25161,2.25048,2.25161,201300000.0
2005-08-08 18:22:00,2.25129,2.25191,2.2507,2.2514,220000000.0
2005-08-08 18:23:00,2.25135,2.25183,2.25084,2.25153,329600000.0
2005-08-08 18:24:00,2.25178,2.25178,2.2512,2.25137,330000000.0
2005-08-08 18:25:00,2.25139,2.25166,2.25086,2.25145,329200000.0
2005-08-08 18:26:00,2.25132,2.25178,2.25092,2.25147,320300000.0
2005-08-08 18:27:00,2.25143,2.25175,2.25087,2.2516,267900000.0
2005-08-08 18:28:00,2.25169,2.2519,2.25081,2.25127,215900000.0
2005-08-08 18:29:00,2.25092,2.25146,2.25081,2.25112,203800000.0
2005-08-08 18:30:00,2.25113,2.25149,2.25088,2.25131,227100000.0
2005-08-08 18:31:00,2.25153,2.25186,2.25096,2.25137,164000000.0
2005-08-08 18:32:00,2.25132,2.2515,2.25085,2.25142,121200000.0
2005-08-08 18:33:00,2.25183,2.25183,2.25068,2.25133,291900000.0
2005-08-08 18:34:00,2.25173,2.25182,2.25081,2.25131,402700000.0
2005-08-08 18:35:00,2.25139,2.25187,2.25072,2.25129,129300000.0
2005-08-08 18:36:00,2.25148,2.25167,2.25048,2.25048,89900000.0
2005-08-08 18:37:00,2.25047,2.25167,2.25047,2.25143,76100000.0
2005-08-08 18:38:00,2.25114,2.25151,2.25076,2.25086,98300001.0
2005-08-08 18:39:00,2.25052,2.25124,2.25025,2.25075,184399999.0
2005-08-08 18:40:00,2.2502,2.2507,2.25013,2.25033,210000000.0
2005-08-08 18:41:00,2.25026,2.25088,2.24992,2.2503,151300000.0
2005-08-08 18:42:00,2.25059,2.25109,2.25021,2.25075,97500001.0
2005-08-08 18:43:00,2.25059,2.2507,2.24993,2.25042,63300000.0
2005-08-08 18:44:00,2.25045,2.25098,2.25011,2.25025,165000000.0
2005-08-08 18:45:00,2.25005,2.25047,2.24961,2.25028,77700000.0
2005-08-08 18:46:00,2.25047,2.25048,2.24955,2.25,56600000.0
2005-08-08 18:47:00,2.25049,2.25049,2.24962,2.24986,30500000.0
2005-08-08 18:48:00,2.25001,2.25048,2.24999,2.25048,85800000.0
2005-08-08 18:49:00,2.25032,2.25071,2.2499,2.25071,36600000.0
2005-08-08 18:50:00,2.25024,2.25057,2.25007,2.25049,29000000.0
2005-08-08 18:51:00,2.25044,2.25064,2.24976,2.2504,154200000.0
2005-08-08 18:52:00,2.25024,2.25058,2.24982,2.2504,152100000.0
2005-08-08 18:53:00,2.25042,2.25068,2.25032,2.25057,154000000.0
2005-08-08 18:54:00,2.25044,2.25051,2.24981,2.24985,114100000.0
2005-08-08 18:55:00,2.24977,2.25073,2.24977,2.25026,228600000.0
2005-08-08 18:56:00,2.2504,2.25058,2.25007,2.25039,40900000.0
2005-08-08 18:57:00,2.25021,2.25054,2.24975,2.24989,35900000.0
2005-08-08 18:58:00,2.25026,2.25056,2.25,2.25021,212000000.0
2005-08-08 18:59:00,2.25015,2.25053,2.24976,2.25023,203700000.0
2005-08-08 19:00:00,2.2503,2.25046,2.24988,2.25032,81200000.0
2005-08-08 19:01:00,2.24992,2.25027,2.24948,2.25011,44500000.0
2005-08-08 19:02:00,2.25013,2.25043,2.24929,2.2501,182900000.0
2005-08-08 19:03:00,2.25014,2.25055,2.24981,2.25028,70000000.0
2005-08-08 19:04:00,2.25056,2.25057,2.25022,2.25045,40700000.0
2005-08-08 19:05:00,2.25047,2.25052,2.24983,2.25029,46400000.0
2005-08-08 19:06:00,2.25032,2.25059,2.24997,2.25023,260500000.0
2005-08-08 19:07:00,2.2501,2.2505,2.24964,2.25008,119300000.0
2005-08-08 19:08:00,2.2503,2.25074,2.2499,2.25053,235399998.0
2005-08-08 19:09:00,2.25025,2.2506,2.24974,2.25014,110700000.0
2005-08-08 19:10:00,2.25029,2.25052,2.24972,2.25044,99800000.0
2005-08-08 19:11:00,2.25023,2.25052,2.24985,2.25032,68100000.0
2005-08-08 19:12:00,2.2505,2.25053,2.24991,2.25,21800000.0
2005-08-08 19:13:00,2.25023,2.25068,2.24966,2.25002,145300000.0
2005-08-08 19:14:00,2.25008,2.25054,2.24983,2.25028,94400000.0
2005-08-08 19:15:00,2.25016,2.25027,2.24945,2.24997,147200000.0
2005-08-08 19:16:00,2.24999,2.25007,2.24919,2.24932,34200000.0
2005-08-08 19:17:00,2.24966,2.2502,2.24936,2.24969,61600000.0
2005-08-08 19:18:00,2.25007,2.2503,2.24955,2.24967,115899999.0
2005-08-08 19:19:00,2.24967,2.25012,2.2492,2.24956,103300000.0
2005-08-08 19:20:00,2.24976,2.25004,2.24909,2.2498,162300000.0
2005-08-08 19:21:00,2.2495,2.2501,2.24928,2.24977,92500000.0
2005-08-08 19:22:00,2.24987,2.25026,2.24938,2.25003,78400000.0
2005-08-08 19:23:00,2.25007,2.25038,2.24944,2.25029,132000000.0
2005-08-08 19:24:00,2.25036,2.25066,2.24977,2.25044,58000000.0
2005-08-08 19:25:00,2.25028,2.2507,2.24977,2.25012,63600000.0
2005-08-08 19:26:00,2.25015,2.25051,2.24991,2.25,172200000.0
2005-08-08 19:27:00,2.25023,2.25048,2.24976,2.25006,160099999.0
2005-08-08 19:28:00,2.2501,2.25041,2.24989,2.24989,85200000.0
2005-08-08 19:29:00,2.25021,2.25061,2.25,2.25008,98400000.0
2005-08-08 19:30:00,2.24927,2.25054,2.24927,2.25033,189900000.0
2005-08-08 19:31:00,2.25046,2.25052,2.25001,2.25018,64200000.0
2005-08-08 19:32:00,2.25013,2.25054,2.2498,2.25002,181500000.0
2005-08-08 19:33:00,2.25012,2.25057,2.2501,2.2504,67200000.0
2005-08-08 19:34:00,2.25054,2.25092,2.25022,2.25055,103400000.0
2005-08-08 19:35:00,2.25067,2.25096,2.25025,2.25027,162199999.0
2005-08-08 19:36:00,2.25034,2.25065,2.24977,2.25044,123400000.0
2005-08-08 19:37:00,2.25047,2.25063,2.25012,2.25036,47800000.0
2005-08-08 19:38:00,2.24998,2.25044,2.24996,2.25035,45399999.0
2005-08-08 19:39:00,2.25053,2.25063,2.25026,2.25056,55700000.0
2005-08-08 19:40:00,2.25062,2.25115,2.25046,2.25068,90500000.0
2005-08-08 19:41:00,2.2508,2.2511,2.25049,2.25103,90800000.0
2005-08-08 19:42:00,2.25101,2.25122,2.25066,2.25111,80700000.0
2005-08-08 19:43:00,2.25075,2.25134,2.25075,2.25127,49200000.0
2005-08-08 19:44:00,2.2512,2.25131,2.25057,2.25072,77100000.0
2005-08-08 19:45:00,2.25074,2.25121,2.25063,2.25109,34400000.0
2005-08-08 19:46:00,2.25134,2.25159,2.25061,2.25061,93200000.0
2005-08-08 19:47:00,2.25088,2.25129,2.25062,2.25062,55300000.0
2005-08-08 19:48:00,2.25103,2.25152,2.2509,2.2511,68900000.0
2005-08-08 19:49:00,2.25115,2.25115,2.25038,2.25094,93200000.0
2005-08-08 19:50:00,2.25074,2.25088,2.25014,2.25082,58100000.0
2005-08-08 19:51:00,2.25115,2.25131,2.25043,2.25046,96000000.0
2005-08-08 19:52:00,2.25054,2.25121,2.25045,2.25121,42200000.0
2005-08-08 19:53:00,2.25095,2.25096,2.25043,2.25043,23600000.0
2005-08-08 19:54:00,2.25089,2.2509,2.25014,2.2504,68000000.0
2005-08-08 19:55:00,2.25085,2.25085,2.25027,2.25054,31700000.0
2005-08-08 19:56:00,2.25072,2.25074,2.25028,2.25048,49400000.0
2005-08-08 19:57:00,2.25052,2.25061,2.24952,2.25047,140799999.0
2005-08-08 19:58:00,2.25029,2.25079,2.24997,2.25,110399999.0
2005-08-08 19:59:00,2.25005,2.25064,2.2499,2.25007,105300000.0
2005-08-08 20:00:00,2.25025,2.25072,2.24957,2.25002,75800000.0
2005-08-08 20:01:00,2.25002,2.25037,2.24952,2.24987,95300001.0
2005-08-08 20:02:00,2.24959,2.25036,2.24959,2.25015,73000000.0
2005-08-08 20:03:00,2.24953,2.24996,2.24946,2.24992,34500000.0
2005-08-08 20:04:00,2.24945,2.24981,2.2493,2.24954,32500000.0
2005-08-08 20:05:00,2.24955,2.24982,2.24941,2.24952,40500000.0
2005-08-08 20:06:00,2.24941,2.24996,2.24902,2.24996,39300000.0
2005-08-08 20:07:00,2.24975,2.25004,2.24937,2.24957,52300000.0
2005-08-08 20:08:00,2.2494,2.2503,2.2494,2.2501,86300000.0
2005-08-08 20:09:00,2.24991,2.24999,2.24946,2.24964,30900000.0
2005-08-08 20:10:00,2.25005,2.25005,2.2494,2.24968,59399998.0
2005-08-08 20:11:00,2.24984,2.25,2.24935,2.24968,43900000.0
2005-08-08 20:12:00,2.24936,2.24983,2.2489,2.24983,136700000.0
2005-08-08 20:13:00,2.24943,2.24988,2.24842,2.2497,178800000.0
2005-08-08 20:14:00,2.24972,2.25002,2.24922,2.24922,96800001.0
2005-08-08 20:15:00,2.24994,2.25005,2.24967,2.24987,213900000.0
2005-08-08 20:16:00,2.24976,2.25016,2.24941,2.24994,105900000.0
2005-08-08 20:17:00,2.25007,2.2502,2.24949,2.24967,49200000.0
2005-08-08 20:18:00,2.25009,2.25031,2.24975,2.24996,93600000.0
2005-08-08 20:19:00,2.25,2.2508,2.24973,2.25032,121600000.0
2005-08-08 20:20:00,2.2508,2.2508,2.24951,2.25027,221300000.0
2005-08-08 20:21:00,2.25016,2.25035,2.24968,2.24993,70500000.0
2005-08-08 20:22:00,2.25013,2.25067,2.24978,2.25067,98500000.0
2005-08-08 20:23:00,2.2501,2.25053,2.24954,2.25014,155400000.0
2005-08-08 20:24:00,2.24967,2.25011,2.24938,2.2499,43300000.0
2005-08-08 20:25:00,2.24983,2.25019,2.24949,2.24975,148699999.0
2005-08-08 20:26:00,2.25005,2.25046,2.24958,2.25006,140200000.0
2005-08-08 20:27:00,2.25002,2.25028,2.24951,2.25007,116700000.0
2005-08-08 20:28:00,2.25013,2.25047,2.24945,2.25045,227000002.0
2005-08-08 20:29:00,2.25047,2.25084,2.25,2.25043,161000000.0
2005-08-08 20:30:00,2.25071,2.25099,2.25034,2.25064,357100001.0
2005-08-08 20:31:00,2.25085,2.25109,2.25027,2.25062,191700000.0
2005-08-08 20:32:00,2.25081,2.25094,2.25,2.25052,357100000.0
2005-08-08 20:33:00,2.25029,2.25071,2.25011,2.25039,71400000.0
2005-08-08 20:34:00,2.25062,2.2509,2.2501,2.25045,98000000.0
2005-08-08 20:35:00,2.25066,2.251,2.25008,2.25084,56100000.0
2005-08-08 20:36:00,2.25086,2.25103,2.25036,2.251,68100000.0
2005-08-08 20:37:00,2.25099,2.25145,2.25029,2.25058,95700000.0
2005-08-08 20:38:00,2.25093,2.25124,2.25035,2.2509,132600000.0
2005-08-08 20:39:00,2.25044,2.25089,2.25019,2.2505,123700000.0
2005-08-08 20:40:00,2.25064,2.25101,2.2503,2.25101,146500000.0
2005-08-08 20:41:00,2.25107,2.25107,2.25012,2.25038,119600000.0
2005-08-08 20:42:00,2.25008,2.2512,2.24999,2.25068,78600000.0
2005-08-08 20:43:00,2.2506,2.25107,2.25,2.25039,85700000.0
2005-08-08 20:44:00,2.25049,2.25107,2.25008,2.25107,204600000.0
2005-08-08 20:45:00,2.25102,2.25102,2.25032,2.25036,63800000.0
2005-08-08 20:46:00,2.25028,2.25123,2.25022,2.25115,23900000.0
2005-08-08 20:47:00,2.25074,2.25095,2.24997,2.25045,154100000.0
2005-08-08 20:48:00,2.25053,2.25077,2.25012,2.25034,180600000.0
2005-08-08 20:49:00,2.25035,2.25103,2.25023,2.25073,104200000.0
2005-08-08 20:50:00,2.25034,2.25099,2.25021,2.25025,205200000.0
2005-08-08 20:51:00,2.25022,2.25075,2.25001,2.25023,127000000.0
2005-08-08 20:52:00,2.25054,2.25102,2.2503,2.25044,144700000.0
2005-08-08 20:53:00,2.25061,2.25108,2.25021,2.25104,228200000.0
2005-08-08 20:54:00,2.25079,2.25117,2.25035,2.25089,155400000.0
2005-08-08 20:55:00,2.25055,2.25084,2.25043,2.25076,21200000.0
2005-08-08 20:56:00,2.25096,2.25134,2.25069,2.2511,234100000.0
2005-08-08 20:57:00,2.25096,2.25128,2.25056,2.25096,275900000.0
2005-08-08 20:58:00,2.25091,2.25124,2.25044,2.25114,166300000.0
2005-08-08 20:59:00,2.25116,2.25132,2.25002,2.25071,236600000.0
2005-08-08 21:00:00,2.2508,2.25087,2.25005,2.25048,265600001.0
2005-08-08 21:01:00,2.25045,2.251,2.24987,2.25036,349700001.0
2005-08-08 21:02:00,2.25037,2.25077,2.25002,2.25051,110400000.0
2005-08-08 21:03:00,2.25063,2.25118,2.25036,2.25038,94000000.0
2005-08-08 21:04:00,2.25036,2.25097,2.25016,2.25074,54400000.0
2005-08-08 21:05:00,2.25069,2.25105,2.25015,2.25075,80200000.0
2005-08-08 21:06:00,2.25076,2.25101,2.25055,2.25091,74300000.0
2005-08-08 21:07:00,2.25077,2.25089,2.25032,2.25039,33100000.0
2005-08-08 21:08:00,2.25042,2.25059,2.25008,2.25056,45900000.0
2005-08-08 21:09:00,2.25023,2.25059,2.24989,2.24992,36300000.0
2005-08-08 21:10:00,2.25003,2.25087,2.24993,2.25074,102100000.0
2005-08-08 21:11:00,2.25019,2.25075,2.24991,2.25014,121800000.0
2005-08-08 21:12:00,2.25036,2.25057,2.24998,2.24998,59700000.0
2005-08-08 21:13:00,2.2499,2.25049,2.24953,2.24977,154700000.0
2005-08-08 21:14:00,2.24993,2.25047,2.2493,2.24956,132800000.0
2005-08-08 21:15:00,2.2497,2.25018,2.24889,2.24949,142800000.0
2005-08-08 21:16:00,2.24941,2.24985,2.24878,2.24951,87900000.0
2005-08-08 21:17:00,2.2496,2.24985,2.24904,2.24906,143600000.0
2005-08-08 21:18:00,2.24927,2.25002,2.249,2.24975,145499998.0
2005-08-08 21:19:00,2.24984,2.25019,2.24924,2.24933,82800000.0
2005-08-08 21:20:00,2.24944,2.25011,2.249,2.24961,212000000.0
2005-08-08 21:21:00,2.24945,2.24973,2.24891,2.2492,245100000.0
2005-08-08 21:22:00,2.2494,2.24956,2.24857,2.2489,184700000.0
2005-08-08 21:23:00,2.24912,2.24956,2.24823,2.24948,152800000.0
2005-08-08 21:24:00,2.24971,2.24983,2.24877,2.24943,56600000.0
2005-08-08 21:25:00,2.24962,2.25005,2.24897,2.25005,66000000.0
2005-08-08 21:26:00,2.24968,2.25001,2.24919,2.25001,22200000.0
2005-08-08 21:27:00,2.24971,2.25011,2.24917,2.24974,82000000.0
2005-08-08 21:28:00,2.24983,2.25017,2.24904,2.24982,77700000.0
2005-08-08 21:29:00,2.24935,2.25005,2.24899,2.25005,83500000.0
2005-08-08 21:30:00,2.24979,2.24995,2.24942,2.24984,24300000.0
2005-08-08 21:31:00,2.24976,2.24994,2.24943,2.24953,27200000.0
2005-08-08 21:32:00,2.24942,2.25007,2.24925,2.24978,164599999.0
2005-08-08 21:33:00,2.2498,2.25016,2.24936,2.25016,68800000.0
2005-08-08 21:34:00,2.24995,2.25048,2.2495,2.24986,133700000.0
2005-08-08 21:35:00,2.25002,2.25022,2.24939,2.24985,31800000.0
2005-08-08 21:36:00,2.25015,2.25046,2.24986,2.24999,49300000.0
2005-08-08 21:37:00,2.25033,2.25033,2.24943,2.25006,62500000.0
2005-08-08 21:38:00,2.24983,2.25021,2.24945,2.24979,81500000.0
2005-08-08 21:39:00,2.24981,2.25004,2.24947,2.25004,25300000.0
2005-08-08 21:40:00,2.24975,2.25049,2.24967,2.25038,28000000.0
2005-08-08 21:41:00,2.24988,2.25041,2.24971,2.25037,30200000.0
2005-08-08 21:42:00,2.24965,2.2503,2.24934,2.24999,86700000.0
2005-08-08 21:43:00,2.25005,2.25041,2.24915,2.24915,72700000.0
2005-08-08 21:44:00,2.24961,2.25031,2.24925,2.24972,115600000.0
2005-08-08 21:45:00,2.24931,2.25019,2.24898,2.2498,96500000.0
2005-08-08 21:46:00,2.25006,2.25026,2.24895,2.24982,67900000.0
2005-08-08 21:47:00,2.25009,2.25032,2.24925,2.2495,126600000.0
2005-08-08 21:48:00,2.24962,2.24988,2.24917,2.2492,48200000.0
2005-08-08 21:49:00,2.24988,2.24989,2.24916,2.24967,76100000.0
2005-08-08 21:50:00,2.24989,2.25002,2.24934,2.24972,37100000.0
2005-08-08 21:51:00,2.25,2.25018,2.24972,2.24999,32700000.0
2005-08-08 21:52:00,2.25,2.25036,2.24968,2.2501,132300000.0
2005-08-08 21:53:00,2.2501,2.25026,2.24987,2.25012,50200000.0
2005-08-08 21:54:00,2.24985,2.25031,2.24971,2.25031,36700000.0
2005-08-08 21:55:00,2.25024,2.25033,2.24953,2.2498,66800000.0
2005-08-08 21:56:00,2.24973,2.25038,2.24973,2.25031,39500000.0
2005-08-08 21:57:00,2.25001,2.25044,2.24993,2.25027,25200000.0
2005-08-08 21:58:00,2.2502,2.25053,2.24985,2.25022,50600000.0
2005-08-08 21:59:00,2.2505,2.2505,2.24956,2.25001,141400000.0
2005-08-08 22:00:00,2.25007,2.25011,2.24936,2.24968,74500000.0
2005-08-08 22:01:00,2.24975,2.24995,2.24921,2.24971,36300000.0
2005-08-08 22:02:00,2.24943,2.24993,2.2491,2.24957,112700000.0
2005-08-08 22:03:00,2.24993,2.25004,2.2494,2.24976,27500000.0
2005-08-08 22:04:00,2.24953,2.24996,2.24887,2.24974,111299999.0
2005-08-08 22:05:00,2.24964,2.25027,2.24928,2.24969,79100000.0
2005-08-08 22:06:00,2.24928,2.25014,2.24918,2.25001,36300000.0
2005-08-08 22:07:00,2.25009,2.25014,2.24944,2.24952,38100000.0
2005-08-08 22:08:00,2.24983,2.24997,2.24942,2.24966,25000000.0
2005-08-08 22:09:00,2.24971,2.2503,2.24949,2.2503,29700000.0
2005-08-08 22:10:00,2.25005,2.25021,2.24991,2.25003,28200000.0
2005-08-08 22:11:00,2.25,2.25,2.24913,2.24995,33400000.0
2005-08-08 22:12:00,2.2495,2.24994,2.24907,2.24907,81900000.0
2005-08-08 22:13:00,2.24941,2.24966,2.249,2.24933,41900000.0
2005-08-08 22:14:00,2.25,2.25,2.24878,2.24895,53700000.0
2005-08-08 22:15:00,2.24875,2.24994,2.24862,2.24939,139200000.0
2005-08-08 22:16:00,2.24945,2.24991,2.24889,2.24929,149200000.0
2005-08-08 22:17:00,2.24925,2.24946,2.24893,2.24939,39800000.0
2005-08-08 22:18:00,2.24987,2.25013,2.24946,2.24969,31900000.0
2005-08-08 22:19:00,2.24987,2.24987,2.24907,2.24927,27400000.0
2005-08-08 22:20:00,2.24937,2.24963,2.24919,2.24928,28800000.0
2005-08-08 22:21:00,2.24948,2.2495,2.24921,2.24935,31400000.0
2005-08-08 22:22:00,2.24945,2.24966,2.2489,2.24966,121600000.0
2005-08-08 22:23:00,2.2497,2.2497,2.249,2.24935,54000000.0
2005-08-08 22:24:00,2.24903,2.24969,2.24892,2.24943,32400000.0
2005-08-08 22:25:00,2.24953,2.24978,2.24909,2.24964,76600000.0
2005-08-08 22:26:00,2.24965,2.24994,2.24942,2.24981,44600000.0
2005-08-08 22:27:00,2.24975,2.24992,2.24951,2.24992,13800000.0
2005-08-08 22:28:00,2.2496,2.24982,2.24934,2.24977,30900000.0
2005-08-08 22:29:00,2.24976,2.24988,2.24919,2.24949,155600000.0
2005-08-08 22:30:00,2.24933,2.24959,2.24876,2.24943,105900000.0
2005-08-08 22:31:00,2.24996,2.24996,2.24926,2.24967,53200000.0
2005-08-08 22:32:00,2.24964,2.24997,2.24941,2.24968,20600000.0
2005-08-08 22:33:00,2.24958,2.24983,2.2492,2.24977,32400000.0
2005-08-08 22:34:00,2.24967,2.24982,2.24911,2.24948,103200000.0
2005-08-08 22:35:00,2.24956,2.24989,2.24931,2.24961,21100000.0
2005-08-08 22:36:00,2.24921,2.2497,2.249,2.24969,32900000.0
2005-08-08 22:37:00,2.24966,2.24966,2.24897,2.24897,56800001.0
2005-08-08 22:38:00,2.24894,2.24937,2.24873,2.24873,36000000.0
2005-08-08 22:39:00,2.24893,2.24969,2.24893,2.24956,16600000.0
2005-08-08 22:40:00,2.2494,2.24984,2.24933,2.24984,29300000.0
2005-08-08 22:41:00,2.24964,2.24985,2.24915,2.24915,27900000.0
2005-08-08 22:42:00,2.24951,2.24972,2.2492,2.24948,49800000.0
2005-08-08 22:43:00,2.24943,2.24996,2.2494,2.24959,123300000.0
2005-08-08 22:44:00,2.24938,2.24974,2.24919,2.24968,91800000.0
2005-08-08 22:45:00,2.24951,2.24985,2.24925,2.2493,66600000.0
2005-08-08 22:46:00,2.24923,2.24968,2.2488,2.24935,72600000.0
2005-08-08 22:47:00,2.24968,2.24987,2.24951,2.24957,47900000.0
2005-08-08 22:48:00,2.24955,2.25002,2.24925,2.24925,58300000.0
2005-08-08 22:49:00,2.24909,2.25013,2.24909,2.25007,74800000.0
2005-08-08 22:50:00,2.2497,2.24998,2.24925,2.24925,28100000.0
2005-08-08 22:51:00,2.24923,2.24992,2.24906,2.24924,82200000.0
2005-08-08 22:52:00,2.24893,2.24998,2.24891,2.24951,50100000.0
2005-08-08 22:53:00,2.2493,2.24965,2.24899,2.24948,51800000.0
2005-08-08 22:54:00,2.24965,2.24989,2.24947,2.24972,24400000.0
2005-08-08 22:55:00,2.24971,2.24987,2.24934,2.2494,38600000.0
2005-08-08 22:56:00,2.2496,2.25001,2.24948,2.25001,43600000.0
2005-08-08 22:57:00,2.24953,2.25041,2.24953,2.25037,26900000.0
2005-08-08 22:58:00,2.2496,2.25019,2.2496,2.25006,39400000.0
2005-08-08 22:59:00,2.25006,2.25017,2.24983,2.25005,31500000.0
2005-08-08 23:00:00,2.2499,2.25074,2.2499,2.25049,56900000.0
2005-08-08 23:01:00,2.25058,2.25069,2.25021,2.25048,35300000.0
2005-08-08 23:02:00,2.25064,2.25091,2.25064,2.25076,17900000.0
2005-08-08 23:03:00,2.2507,2.25085,2.25012,2.25028,31900000.0
2005-08-08 23:04:00,2.25018,2.25057,2.25003,2.25021,35900000.0
2005-08-08 23:05:00,2.25027,2.25093,2.25018,2.25085,44900000.0
2005-08-08 23:06:00,2.25048,2.25099,2.25029,2.25099,32800000.0
2005-08-08 23:07:00,2.25013,2.25092,2.25004,2.25044,40800000.0
2005-08-08 23:08:00,2.24978,2.25071,2.24978,2.25022,39600000.0
2005-08-08 23:09:00,2.25047,2.25071,2.25,2.2507,47000000.0
2005-08-08 23:10:00,2.25073,2.25097,2.25012,2.25056,20400000.0
2005-08-08 23:11:00,2.25062,2.25104,2.25036,2.25055,42300000.0
2005-08-08 23:12:00,2.25067,2.25088,2.24989,2.25003,35600000.0
2005-08-08 23:13:00,2.25035,2.25063,2.24998,2.24999,31400000.0
2005-08-08 23:14:00,2.25077,2.25085,2.2499,2.25002,42500000.0
2005-08-08 23:15:00,2.25077,2.25077,2.24986,2.24986,17100000.0
2005-08-08 23:16:00,2.25062,2.2507,2.25,2.25009,41800000.0
2005-08-08 23:17:00,2.25023,2.25067,2.25008,2.25043,34600000.0
2005-08-08 23:18:00,2.25077,2.2508,2.25023,2.25045,30200000.0
2005-08-08 23:19:00,2.25056,2.25063,2.25015,2.25028,29000000.0
2005-08-08 23:20:00,2.25058,2.25067,2.25029,2.25042,57000000.0
2005-08-08 23:21:00,2.25045,2.251,2.25036,2.2506,36700000.0
2005-08-08 23:22:00,2.25068,2.25092,2.25034,2.25092,39400001.0
2005-08-08 23:23:00,2.25062,2.25082,2.25039,2.25063,23800000.0
2005-08-08 23:24:00,2.25063,2.25085,2.25053,2.25082,40000000.0
2005-08-08 23:25:00,2.25065,2.25112,2.25035,2.25081,35000000.0
2005-08-08 23:26:00,2.251,2.25104,2.2503,2.2503,26800000.0
2005-08-08 23:27:00,2.25011,2.25092,2.25006,2.25032,40500000.0
2005-08-08 23:28:00,2.25011,2.25061,2.24994,2.25046,38800000.0
2005-08-08 23:29:00,2.25045,2.25078,2.25018,2.25055,48200000.0
2005-08-08 23:30:00,2.25041,2.25051,2.25006,2.2503,29900000.0
2005-08-08 23:31:00,2.2507,2.2507,2.24994,2.25005,33600000.0
2005-08-08 23:32:00,2.25017,2.25048,2.24976,2.25006,52400000.0
2005-08-08 23:33:00,2.25029,2.25042,2.24961,2.24961,44400000.0
2005-08-08 23:34:00,2.24976,2.25022,2.24963,2.25,38800000.0
2005-08-08 23:35:00,2.2497,2.25015,2.2497,2.24983,49900000.0
2005-08-08 23:36:00,2.25001,2.25048,2.24987,2.25003,50200000.0
2005-08-08 23:37:00,2.24978,2.25004,2.24971,2.24988,36300000.0
2005-08-08 23:38:00,2.24992,2.25026,2.24979,2.24998,28100000.0
2005-08-08 23:39:00,2.24983,2.25018,2.24964,2.24997,33400000.0
2005-08-08 23:40:00,2.24978,2.25018,2.24968,2.2501,26100000.0
2005-08-08 23:41:00,2.25003,2.25022,2.24948,2.24948,39800000.0
2005-08-08 23:42:00,2.24968,2.2501,2.24968,2.2498,18800000.0
2005-08-08 23:43:00,2.24996,2.25008,2.24941,2.24964,26900000.0
2005-08-08 23:44:00,2.2499,2.25021,2.24942,2.24946,61700000.0
2005-08-08 23:45:00,2.24946,2.25008,2.24929,2.24976,39300000.0
2005-08-08 23:46:00,2.24979,2.25004,2.24959,2.25001,47300000.0
2005-08-08 23:47:00,2.25007,2.25007,2.24954,2.24958,62200000.0
2005-08-08 23:48:00,2.2499,2.25005,2.24943,2.24963,33300000.0
2005-08-08 23:49:00,2.24943,2.25012,2.24929,2.25012,26300000.0
2005-08-08 23:50:00,2.2502,2.2502,2.24966,2.24991,28800000.0
2005-08-08 23:51:00,2.25005,2.25024,2.24978,2.24988,42600000.0
2005-08-08 23:52:00,2.24955,2.25006,2.24919,2.25006,17400000.0
2005-08-08 23:53:00,2.25001,2.25001,2.24959,2.24991,42200000.0
2005-08-08 23:54:00,2.24978,2.2503,2.24972,2.25017,19400000.0
2005-08-08 23:55:00,2.25005,2.25028,2.2498,2.2498,18100000.0
2005-08-08 23:56:00,2.2503,2.2503,2.24962,2.24962,35100000.0
2005-08-08 23:57:00,2.24953,2.24987,2.24929,2.24929,26000000.0
2005-08-08 23:58:00,2.24994,2.25012,2.24964,2.24973,28400000.0
2005-08-08 23:59:00,2.24968,2.24984,2.24943,2.24961,42000000.0
2005-08-09 00:00:00,2.24974,2.25006,2.24956,2.25006,39600000.0
2005-08-09 00:01:00,2.25023,2.25035,2.24942,2.24972,29000000.0
2005-08-09 00:02:00,2.24973,2.25009,2.24938,2.24995,43300000.0
2005-08-09 00:03:00,2.24976,2.25011,2.24953,2.25011,48100000.0
2005-08-09 00:04:00,2.25042,2.25042,2.24953,2.24953,47600000.0
2005-08-09 00:05:00,2.24977,2.25057,2.24971,2.25057,36400000.0
2005-08-09 00:06:00,2.25047,2.25074,2.25029,2.25057,33500000.0
2005-08-09 00:07:00,2.2507,2.25079,2.25012,2.25079,49800001.0
2005-08-09 00:08:00,2.25064,2.25074,2.25017,2.25069,25600000.0
2005-08-09 00:09:00,2.25031,2.25069,2.24989,2.25067,44300000.0
2005-08-09 00:10:00,2.24986,2.2506,2.24978,2.25018,33600000.0
2005-08-09 00:11:00,2.25092,2.25092,2.25008,2.25074,43500000.0
2005-08-09 00:12:00,2.25068,2.2509,2.25037,2.25037,41600000.0
2005-08-09 00:13:00,2.25068,2.25095,2.25046,2.2507,47100000.0
2005-08-09 00:14:00,2.25083,2.25125,2.2506,2.25106,37400000.0
2005-08-09 00:15:00,2.25095,2.25099,2.25041,2.25041,33500000.0
2005-08-09 00:16:00,2.25037,2.25097,2.25014,2.25082,41100001.0
2005-08-09 00:17:00,2.25019,2.25103,2.25011,2.25086,52900000.0
2005-08-09 00:18:00,2.2509,2.25107,2.2504,2.2509,35900000.0
2005-08-09 00:19:00,2.25124,2.2513,2.25081,2.25081,45800000.0
2005-08-09 00:20:00,2.25105,2.2513,2.25073,2.2509,41200000.0
2005-08-09 00:21:00,2.25093,2.25112,2.25092,2.25095,22400000.0
2005-08-09 00:22:00,2.25142,2.25152,2.25094,2.25107,48800000.0
2005-08-09 00:23:00,2.25107,2.25118,2.2507,2.25075,47500000.0
2005-08-09 00:24:00,2.2513,2.25135,2.25095,2.25127,37500000.0
2005-08-09 00:25:00,2.25149,2.25149,2.25086,2.2511,38100000.0
2005-08-09 00:26:00,2.25066,2.25142,2.25066,2.25101,51800000.0
2005-08-09 00:27:00,2.25096,2.25143,2.2508,2.25143,27500000.0
2005-08-09 00:28:00,2.2518,2.25206,2.25098,2.25182,41100000.0
2005-08-09 00:29:00,2.2521,2.25218,2.25166,2.2517,24900000.0
2005-08-09 00:30:00,2.25195,2.25221,2.25168,2.25213,48500000.0
2005-08-09 00:31:00,2.25237,2.25238,2.25103,2.25123,39000000.0
2005-08-09 00:32:00,2.2511,2.25162,2.2506,2.25117,47100000.0
2005-08-09 00:33:00,2.25109,2.2512,2.2503,2.25067,31400000.0
2005-08-09 00:34:00,2.25052,2.25103,2.25037,2.2505,35200000.0
2005-08-09 00:35:00,2.2502,2.25131,2.2502,2.25089,59100001.0
2005-08-09 00:36:00,2.24994,2.25048,2.24989,2.25,38900000.0
2005-08-09 00:37:00,2.2501,2.25032,2.24966,2.24966,35600000.0
2005-08-09 00:38:00,2.25029,2.25079,2.2497,2.24977,44700000.0
2005-08-09 00:39:00,2.2501,2.25056,2.25009,2.2505,33600000.0
2005-08-09 00:40:00,2.25074,2.25094,2.25031,2.25051,27400000.0
2005-08-09 00:41:00,2.25081,2.25121,2.25041,2.2508,67900000.0
2005-08-09 00:42:00,2.25105,2.25106,2.25045,2.25069,44000000.0
2005-08-09 00:43:00,2.25095,2.25095,2.25011,2.25047,45900000.0
2005-08-09 00:44:00,2.24973,2.2506,2.24973,2.25012,36700000.0
2005-08-09 00:45:00,2.25032,2.25084,2.25011,2.25062,41800000.0
2005-08-09 00:46:00,2.25057,2.25076,2.25022,2.25022,24500000.0
2005-08-09 00:47:00,2.2503,2.25155,2.2503,2.2508,40500000.0
2005-08-09 00:48:00,2.25065,2.25083,2.25029,2.25071,47700000.0
2005-08-09 00:49:00,2.25109,2.25112,2.25022,2.25033,56000000.0
2005-08-09 00:50:00,2.25032,2.25093,2.25025,2.25025,71300000.0
2005-08-09 00:51:00,2.25013,2.25062,2.24991,2.25062,56300000.0
2005-08-09 00:52:00,2.24989,2.25073,2.24975,2.25065,17400000.0
2005-08-09 00:53:00,2.25077,2.25089,2.24995,2.25059,34300000.0
2005-08-09 00:54:00,2.25065,2.25077,2.24976,2.24997,32100000.0
2005-08-09 00:55:00,2.25013,2.25095,2.25013,2.25033,31700000.0
2005-08-09 00:56:00,2.2505,2.25072,2.2502,2.25041,53100000.0
2005-08-09 00:57:00,2.2504,2.25064,2.25002,2.25061,32100000.0
2005-08-09 00:58:00,2.25005,2.25098,2.25005,2.25089,21200000.0
2005-08-09 00:59:00,2.25068,2.25095,2.25025,2.25047,39600000.0
2005-08-09 01:00:00,2.24973,2.25066,2.24965,2.25006,42500000.0
2005-08-09 01:01:00,2.2503,2.25059,2.24992,2.25031,31500000.0
2005-08-09 01:02:00,2.25025,2.2503,2.24965,2.24995,27200000.0
2005-08-09 01:03:00,2.25004,2.25019,2.24928,2.24955,29800000.0
2005-08-09 01:04:00,2.24938,2.24987,2.24924,2.24958,37400000.0
2005-08-09 01:05:00,2.25005,2.25017,2.24919,2.24928,43300000.0
2005-08-09 01:06:00,2.2489,2.24922,2.24835,2.24922,39900000.0
2005-08-09 01:07:00,2.249,2.24921,2.24807,2.24825,26900000.0
2005-08-09 01:08:00,2.24856,2.2488,2.24783,2.24783,22700000.0
2005-08-09 01:09:00,2.24888,2.24916,2.24844,2.24878,38000000.0
2005-08-09 01:10:00,2.24889,2.24921,2.24854,2.24879,37600000.0
2005-08-09 01:11:00,2.24872,2.2489,2.24794,2.24845,30700000.0
2005-08-09 01:12:00,2.24834,2.24873,2.24777,2.24793,32600000.0
2005-08-09 01:13:00,2.24845,2.24875,2.24804,2.2485,40000000.0
2005-08-09 01:14:00,2.24818,2.24839,2.24746,2.24793,44800000.0
2005-08-09 01:15:00,2.24773,2.24831,2.24757,2.24816,34800000.0
2005-08-09 01:16:00,2.24738,2.24825,2.24738,2.2476,47900000.0
2005-08-09 01:17:00,2.24787,2.24809,2.24739,2.24809,37200000.0
2005-08-09 01:18:00,2.24767,2.24774,2.24748,2.24754,27900000.0
2005-08-09 01:19:00,2.2476,2.24804,2.24732,2.24787,32400000.0
2005-08-09 01:20:00,2.24773,2.2479,2.24742,2.24755,29100000.0
2005-08-09 01:21:00,2.24736,2.24776,2.24718,2.24724,34000000.0
2005-08-09 01:22:00,2.24695,2.24762,2.24665,2.24724,58900000.0
2005-08-09 01:23:00,2.24706,2.24713,2.24675,2.24682,28700000.0
2005-08-09 01:24:00,2.24716,2.2475,2.24674,2.24703,33600000.0
2005-08-09 01:25:00,2.24684,2.24724,2.24676,2.24718,30200000.0
2005-08-09 01:26:00,2.24685,2.24785,2.24683,2.24785,46800000.0
2005-08-09 01:27:00,2.24784,2.24794,2.24728,2.24749,65000000.0
2005-08-09 01:28:00,2.24837,2.24837,2.24745,2.24766,48200000.0
2005-08-09 01:29:00,2.24748,2.24784,2.24694,2.24694,53600000.0
2005-08-09 01:30:00,2.24723,2.24753,2.24703,2.24727,31100000.0
2005-08-09 01:31:00,2.24722,2.24735,2.2467,2.2467,16800000.0
2005-08-09 01:32:00,2.24703,2.24758,2.24685,2.24758,50100000.0
2005-08-09 01:33:00,2.24761,2.24765,2.24723,2.24755,28000000.0
2005-08-09 01:34:00,2.24704,2.24799,2.24686,2.24763,42400000.0
2005-08-09 01:35:00,2.24782,2.24799,2.24737,2.24761,15800000.0
2005-08-09 01:36:00,2.24738,2.24812,2.24724,2.24796,40800000.0
2005-08-09 01:37:00,2.24756,2.24818,2.24737,2.24812,52100000.0
2005-08-09 01:38:00,2.24834,2.24841,2.24746,2.2478,55500000.0
2005-08-09 01:39:00,2.2478,2.24786,2.24684,2.24684,40900000.0
2005-08-09 01:40:00,2.24753,2.24806,2.24731,2.24797,66100000.0
2005-08-09 01:41:00,2.24786,2.24824,2.24769,2.24797,36800000.0
2005-08-09 01:42:00,2.24733,2.24833,2.24733,2.24814,33400000.0
2005-08-09 01:43:00,2.24785,2.24809,2.24764,2.24776,41000000.0
2005-08-09 01:44:00,2.24778,2.24815,2.24757,2.2481,61100000.0
2005-08-09 01:45:00,2.24803,2.24857,2.24779,2.24857,59400000.0
2005-08-09 01:46:00,2.24803,2.24834,2.24771,2.24771,25600000.0
2005-08-09 01:47:00,2.24793,2.24801,2.24744,2.24754,40600000.0
2005-08-09 01:48:00,2.24819,2.24826,2.24725,2.24737,30200000.0
2005-08-09 01:49:00,2.24743,2.24791,2.24719,2.2474,33800000.0
2005-08-09 01:50:00,2.24734,2.2476,2.24718,2.24748,38000000.0
2005-08-09 01:51:00,2.24713,2.24782,2.24708,2.24777,24100000.0
2005-08-09 01:52:00,2.24715,2.24822,2.24715,2.24822,41300000.0
2005-08-09 01:53:00,2.24795,2.24795,2.24735,2.24736,20800000.0
2005-08-09 01:54:00,2.24743,2.24811,2.24731,2.24811,37600000.0
2005-08-09 01:55:00,2.24805,2.24805,2.24753,2.24763,25400000.0
2005-08-09 01:56:00,2.24765,2.24797,2.24743,2.2475,34800000.0
2005-08-09 01:57:00,2.24755,2.24801,2.2474,2.24791,39300000.0
2005-08-09 01:58:00,2.24794,2.24794,2.24711,2.24719,25800000.0
2005-08-09 01:59:00,2.24744,2.24774,2.24704,2.24714,36000000.0
2005-08-09 02:00:00,2.24736,2.24772,2.24736,2.24772,44600000.0
2005-08-09 02:01:00,2.24748,2.24796,2.24748,2.24779,26800000.0
2005-08-09 02:02:00,2.24743,2.2477,2.24714,2.24757,37900000.0
2005-08-09 02:03:00,2.24747,2.24773,2.24708,2.24729,30500000.0
2005-08-09 02:04:00,2.2476,2.24815,2.24743,2.24812,25100000.0
2005-08-09 02:05:00,2.24781,2.24818,2.2476,2.2477,45300000.0
2005-08-09 02:06:00,2.24758,2.24798,2.24751,2.24774,38700000.0
2005-08-09 02:07:00,2.24777,2.24824,2.24767,2.24824,20800000.0
2005-08-09 02:08:00,2.248,2.24823,2.24767,2.24791,41200000.0
2005-08-09 02:09:00,2.24815,2.24835,2.24778,2.24784,27800000.0
2005-08-09 02:10:00,2.24839,2.24839,2.24766,2.24828,54600000.0
2005-08-09 02:11:00,2.248,2.248,2.24742,2.24795,28500000.0
2005-08-09 02:12:00,2.24828,2.24828,2.24735,2.24778,48000000.0
2005-08-09 02:13:00,2.24785,2.24785,2.24712,2.24712,24800000.0
2005-08-09 02:14:00,2.24792,2.24792,2.24737,2.24763,16100000.0
2005-08-09 02:15:00,2.24771,2.24817,2.24754,2.24762,45400000.0
2005-08-09 02:16:00,2.24759,2.24812,2.24745,2.24771,49200000.0
2005-08-09 02:17:00,2.24759,2.2481,2.2474,2.24809,50500000.0
2005-08-09 02:18:00,2.24785,2.24798,2.24704,2.24741,37500000.0
2005-08-09 02:19:00,2.24725,2.24807,2.24721,2.24807,22000000.0
2005-08-09 02:20:00,2.24763,2.24764,2.24737,2.24747,23200000.0
2005-08-09 02:21:00,2.2476,2.24785,2.24741,2.24752,30000000.0
2005-08-09 02:22:00,2.2473,2.24768,2.24715,2.24767,43900000.0
2005-08-09 02:23:00,2.24754,2.24773,2.24734,2.24741,45600000.0
2005-08-09 02:24:00,2.24744,2.24772,2.24725,2.24738,26600000.0
2005-08-09 02:25:00,2.24726,2.24773,2.2472,2.24737,38700000.0
2005-08-09 02:26:00,2.24698,2.2475,2.24689,2.2472,32400000.0
2005-08-09 02:27:00,2.24722,2.24739,2.24624,2.24675,37200000.0
2005-08-09 02:28:00,2.2471,2.24741,2.24682,2.24741,32200000.0
2005-08-09 02:29:00,2.24627,2.24707,2.24617,2.24665,67300001.0
2005-08-09 02:30:00,2.24633,2.24688,2.24624,2.24667,42000000.0
2005-08-09 02:31:00,2.24631,2.24715,2.24617,2.24715,46900000.0
2005-08-09 02:32:00,2.24689,2.24733,2.2465,2.24684,44400000.0
2005-08-09 02:33:00,2.24692,2.24692,2.24608,2.24626,32900000.0
2005-08-09 02:34:00,2.2466,2.2469,2.24612,2.24645,23200000.0
2005-08-09 02:35:00,2.24639,2.24687,2.24618,2.24667,44000000.0
2005-08-09 02:36:00,2.24678,2.24717,2.24654,2.24704,21600000.0
2005-08-09 02:37:00,2.24669,2.24697,2.24636,2.2468,45000000.0
2005-08-09 02:38:00,2.24677,2.24703,2.24661,2.24678,27400000.0
2005-08-09 02:39:00,2.24718,2.24723,2.24647,2.24674,35700000.0
2005-08-09 02:40:00,2.24654,2.24722,2.24645,2.24706,39200000.0
2005-08-09 02:41:00,2.24672,2.24722,2.24664,2.24702,50600000.0
2005-08-09 02:42:00,2.247,2.24731,2.24664,2.24672,30900000.0
2005-08-09 02:43:00,2.24743,2.24743,2.24686,2.24726,40600000.0
2005-08-09 02:44:00,2.24747,2.24769,2.24699,2.24723,52500000.0
2005-08-09 02:45:00,2.24736,2.24758,2.24692,2.24696,25700000.0
2005-08-09 02:46:00,2.24633,2.24735,2.24633,2.24704,53800000.0
2005-08-09 02:47:00,2.24748,2.2476,2.24702,2.24751,30700000.0
2005-08-09 02:48:00,2.24699,2.24733,2.24664,2.24674,44000000.0
2005-08-09 02:49:00,2.24718,2.24777,2.24691,2.24762,37100000.0
2005-08-09 02:50:00,2.2479,2.24798,2.24705,2.24708,33900000.0
2005-08-09 02:51:00,2.24763,2.24792,2.24757,2.24779,38600000.0
2005-08-09 02:52:00,2.24725,2.24786,2.24725,2.24784,37400000.0
2005-08-09 02:53:00,2.24811,2.24817,2.24779,2.24798,34000000.0
2005-08-09 02:54:00,2.24747,2.24773,2.24743,2.24753,62300000.0
2005-08-09 02:55:00,2.24777,2.24793,2.24707,2.24736,37900000.0
2005-08-09 02:56:00,2.24788,2.24806,2.2469,2.24694,23200000.0
2005-08-09 02:57:00,2.24673,2.24807,2.24668,2.24792,51200000.0
2005-08-09 02:58:00,2.24761,2.24783,2.24744,2.24744,55900000.0
2005-08-09 02:59:00,2.24721,2.2478,2.24718,2.24775,59300000.0
2005-08-09 03:00:00,2.24732,2.24825,2.24712,2.2481,34500000.0
2005-08-09 03:01:00,2.24748,2.24806,2.24737,2.24806,35700000.0
2005-08-09 03:02:00,2.24756,2.24805,2.24732,2.24782,32200000.0
2005-08-09 03:03:00,2.24728,2.24777,2.2472,2.24744,31700000.0
2005-08-09 03:04:00,2.2472,2.24758,2.24702,2.24734,42000000.0
2005-08-09 03:05:00,2.24691,2.24763,2.24682,2.24744,51200000.0
2005-08-09 03:06:00,2.24693,2.24754,2.2467,2.24708,42800000.0
2005-08-09 03:07:00,2.24716,2.24732,2.24661,2.24676,20700000.0
2005-08-09 03:08:00,2.24719,2.24737,2.24669,2.24731,36300000.0
2005-08-09 03:09:00,2.24739,2.24771,2.24729,2.24756,37500000.0
2005-08-09 03:10:00,2.24807,2.24826,2.24775,2.24788,42200000.0
2005-08-09 03:11:00,2.24785,2.24802,2.2468,2.2468,31100000.0
2005-08-09 03:12:00,2.24661,2.24783,2.24661,2.24735,54000000.0
2005-08-09 03:13:00,2.24786,2.24833,2.24768,2.24819,29000000.0
2005-08-09 03:14:00,2.24785,2.24809,2.2475,2.2478,19300000.0
2005-08-09 03:15:00,2.24763,2.24775,2.24724,2.24734,26600000.0
2005-08-09 03:16:00,2.24727,2.24793,2.24697,2.24758,40200000.0
2005-08-09 03:17:00,2.24752,2.24773,2.24685,2.24773,64000000.0
2005-08-09 03:18:00,2.2478,2.2478,2.24731,2.24749,43400000.0
2005-08-09 03:19:00,2.24726,2.24767,2.24709,2.24767,23000000.0
2005-08-09 03:20:00,2.24774,2.24781,2.24729,2.24758,34800000.0
2005-08-09 03:21:00,2.24748,2.24787,2.2474,2.24751,39500000.0
2005-08-09 03:22:00,2.2474,2.24781,2.24698,2.24774,41500000.0
2005-08-09 03:23:00,2.24749,2.2479,2.24735,2.24736,35700000.0
2005-08-09 03:24:00,2.24818,2.24818,2.24727,2.24767,51100000.0
2005-08-09 03:25:00,2.24755,2.2477,2.24733,2.24748,44500000.0
2005-08-09 03:26:00,2.24755,2.24834,2.2475,2.24834,24000000.0
2005-08-09 03:27:00,2.24844,2.24844,2.24743,2.24799,28200000.0
2005-08-09 03:28:00,2.24776,2.24816,2.24747,2.2477,34000000.0
2005-08-09 03:29:00,2.24772,2.24793,2.24752,2.24779,44800000.0
2005-08-09 03:30:00,2.24789,2.24798,2.2469,2.24751,54100000.0
2005-08-09 03:31:00,2.2473,2.24736,2.24673,2.24714,27900000.0
2005-08-09 03:32:00,2.2474,2.24756,2.24682,2.24745,31500000.0
2005-08-09 03:33:00,2.24797,2.24822,2.24732,2.248,42300000.0
2005-08-09 03:34:00,2.24759,2.24788,2.24731,2.24758,32600000.0
2005-08-09 03:35:00,2.24787,2.24801,2.24731,2.24762,28000000.0
2005-08-09 03:36:00,2.24775,2.24775,2.24728,2.24733,37000000.0
2005-08-09 03:37:00,2.24703,2.24763,2.24695,2.24755,42800000.0
2005-08-09 03:38:00,2.24775,2.24805,2.24731,2.24761,31600000.0
2005-08-09 03:39:00,2.24708,2.24889,2.24708,2.24876,29900000.0
2005-08-09 03:40:00,2.24826,2.24842,2.24794,2.24832,42400000.0
2005-08-09 03:41:00,2.24803,2.24853,2.24775,2.24824,67199999.0
2005-08-09 03:42:00,2.24755,2.24779,2.24732,2.2474,43500000.0
2005-08-09 03:43:00,2.24767,2.24775,2.24695,2.24747,42500000.0
2005-08-09 03:44:00,2.24717,2.24768,2.24715,2.24751,40400000.0
2005-08-09 03:45:00,2.24705,2.24765,2.24703,2.24717,31200000.0
2005-08-09 03:46:00,2.24738,2.24796,2.24733,2.24775,24800000.0
2005-08-09 03:47:00,2.2473,2.2481,2.24709,2.2477,34400000.0
2005-08-09 03:48:00,2.24789,2.24823,2.24763,2.24784,42200001.0
2005-08-09 03:49:00,2.2479,2.24833,2.24765,2.24792,58800000.0
2005-08-09 03:50:00,2.24795,2.2481,2.2474,2.24762,63599999.0
2005-08-09 03:51:00,2.24808,2.24823,2.24773,2.24814,28600000.0
2005-08-09 03:52:00,2.24734,2.24797,2.24734,2.24752,40200000.0
2005-08-09 03:53:00,2.24768,2.24787,2.24743,2.24771,43800000.0
2005-08-09 03:54:00,2.2479,2.24813,2.24731,2.24731,29700000.0
2005-08-09 03:55:00,2.24797,2.24815,2.2476,2.24765,40000000.0
2005-08-09 03:56:00,2.24721,2.24754,2.24706,2.24754,37900000.0
2005-08-09 03:57:00,2.24828,2.24845,2.24751,2.24776,36800000.0
2005-08-09 03:58:00,2.24768,2.24802,2.24751,2.24776,37500000.0
2005-08-09 03:59:00,2.2476,2.24825,2.24741,2.24772,42700000.0
2005-08-09 04:00:00,2.24716,2.24801,2.24712,2.24744,33000000.0
2005-08-09 04:01:00,2.24779,2.24818,2.24758,2.24818,28800000.0
2005-08-09 04:02:00,2.24854,2.24856,2.24778,2.24814,40000000.0
2005-08-09 04:03:00,2.24828,2.24828,2.24753,2.24769,24800000.0
2005-08-09 04:04:00,2.24783,2.24795,2.24757,2.24786,34900000.0
2005-08-09 04:05:00,2.24797,2.24797,2.24753,2.24767,29700000.0
2005-08-09 04:06:00,2.24825,2.24825,2.24745,2.24766,46500000.0
2005-08-09 04:07:00,2.2476,2.24777,2.24723,2.24753,34800000.0
2005-08-09 04:08:00,2.24764,2.24805,2.24745,2.24793,45800000.0
2005-08-09 04:09:00,2.24788,2.24848,2.24772,2.24813,45000000.0
2005-08-09 04:10:00,2.24825,2.24826,2.24767,2.24788,31100000.0
2005-08-09 04:11:00,2.2478,2.24819,2.24765,2.24778,55000000.0
2005-08-09 04:12:00,2.24802,2.2485,2.24775,2.24841,48300000.0
2005-08-09 04:13:00,2.24823,2.24842,2.24796,2.2482,34300000.0
2005-08-09 04:14:00,2.24781,2.2484,2.24766,2.2484,44100000.0
2005-08-09 04:15:00,2.24794,2.24814,2.24759,2.24784,38200000.0
2005-08-09 04:16:00,2.24821,2.24821,2.24763,2.24783,25700000.0
2005-08-09 04:17:00,2.24818,2.24846,2.24791,2.24823,72500000.0
2005-08-09 04:18:00,2.24872,2.24889,2.24809,2.24809,60400000.0
2005-08-09 04:19:00,2.2485,2.24917,2.2485,2.24907,16600000.0
2005-08-09 04:20:00,2.24877,2.24968,2.24871,2.24952,46700000.0
2005-08-09 04:21:00,2.2493,2.24939,2.24885,2.24907,46300000.0
2005-08-09 04:22:00,2.24907,2.24925,2.24846,2.24885,23500000.0
2005-08-09 04:23:00,2.249,2.24916,2.24852,2.24893,38900000.0
2005-08-09 04:24:00,2.24849,2.24898,2.24829,2.24866,59400000.0
2005-08-09 04:25:00,2.24898,2.24898,2.24768,2.24797,38500000.0
2005-08-09 04:26:00,2.24812,2.24893,2.24791,2.24791,38700000.0
2005-08-09 04:27:00,2.24823,2.24855,2.24781,2.24789,30400000.0
2005-08-09 04:28:00,2.2479,2.24869,2.24783,2.24805,45800000.0
2005-08-09 04:29:00,2.24853,2.24853,2.24747,2.24751,30800000.0
2005-08-09 04:30:00,2.24788,2.24822,2.24768,2.24779,41700000.0
2005-08-09 04:31:00,2.24781,2.24814,2.24759,2.24814,26700000.0
2005-08-09 04:32:00,2.24717,2.24779,2.24711,2.2476,37100000.0
2005-08-09 04:33:00,2.24774,2.2479,2.2474,2.24789,42300000.0
2005-08-09 04:34:00,2.24738,2.2478,2.24705,2.24778,42700000.0
2005-08-09 04:35:00,2.24752,2.2478,2.24725,2.2477,41100000.0
2005-08-09 04:36:00,2.24779,2.24783,2.24714,2.24782,34500000.0
2005-08-09 04:37:00,2.24779,2.24782,2.24688,2.24694,30200000.0
2005-08-09 04:38:00,2.24733,2.24756,2.24664,2.24666,21300000.0
2005-08-09 04:39:00,2.24713,2.24756,2.24688,2.24756,46000000.0
2005-08-09 04:40:00,2.24746,2.24756,2.24718,2.24724,27900000.0
2005-08-09 04:41:00,2.24708,2.24785,2.24692,2.2476,55400000.0
2005-08-09 04:42:00,2.24742,2.24804,2.24735,2.24775,69600000.0
2005-08-09 04:43:00,2.24728,2.24759,2.24713,2.24741,36800000.0
2005-08-09 04:44:00,2.24747,2.24753,2.24682,2.24688,34400000.0
2005-08-09 04:45:00,2.2471,2.24771,2.24682,2.24771,34400000.0
2005-08-09 04:46:00,2.24747,2.24806,2.24742,2.24764,27400000.0
2005-08-09 04:47:00,2.24763,2.24785,2.24692,2.24692,30000000.0
2005-08-09 04:48:00,2.2469,2.24791,2.24685,2.24763,43900000.0
2005-08-09 04:49:00,2.24769,2.24783,2.24732,2.24769,34400000.0
2005-08-09 04:50:00,2.24767,2.24779,2.24729,2.24737,54000000.0
2005-08-09 04:51:00,2.24744,2.24745,2.24704,2.2472,19500000.0
2005-08-09 04:52:00,2.24732,2.24748,2.24701,2.2471,27600000.0
2005-08-09 04:53:00,2.24741,2.2476,2.24722,2.24756,42800000.0
2005-08-09 04:54:00,2.24696,2.24723,2.24676,2.24679,25800000.0
2005-08-09 04:55:00,2.24702,2.24733,2.24679,2.24719,33100000.0
2005-08-09 04:56:00,2.24753,2.24755,2.24698,2.24743,45500000.0
2005-08-09 04:57:00,2.24762,2.24762,2.24696,2.24706,29800000.0
2005-08-09 04:58:00,2.24747,2.24747,2.24694,2.24713,20400000.0
2005-08-09 04:59:00,2.24724,2.24768,2.24707,2.24751,51300000.0
2005-08-09 05:00:00,2.24704,2.24763,2.24704,2.2474,29300000.0
2005-08-09 05:01:00,2.24752,2.24763,2.24703,2.24731,24900000.0
2005-08-09 05:02:00,2.24741,2.24741,2.24684,2.24728,32900000.0
2005-08-09 05:03:00,2.24758,2.24768,2.24703,2.24734,36900000.0
2005-08-09 05:04:00,2.2473,2.24756,2.24701,2.24756,30900000.0
2005-08-09 05:05:00,2.24691,2.24745,2.24666,2.24745,46200000.0
2005-08-09 05:06:00,2.24707,2.24729,2.24665,2.24717,45000001.0
2005-08-09 05:07:00,2.2471,2.24737,2.24673,2.24727,30700000.0
2005-08-09 05:08:00,2.24788,2.24802,2.24739,2.24774,25100000.0
2005-08-09 05:09:00,2.2479,2.24803,2.24752,2.24795,39700000.0
2005-08-09 05:10:00,2.24862,2.24862,2.24727,2.24776,26200000.0
2005-08-09 05:11:00,2.24781,2.24786,2.24697,2.24703,33000000.0
2005-08-09 05:12:00,2.24717,2.24741,2.24679,2.24741,58800000.0
2005-08-09 05:13:00,2.24673,2.24729,2.24668,2.24689,42500000.0
2005-08-09 05:14:00,2.24747,2.24747,2.24638,2.24686,22800000.0
2005-08-09 05:15:00,2.24695,2.24767,2.24656,2.24743,27000000.0
2005-08-09 05:16:00,2.24784,2.24789,2.24731,2.24768,45900000.0
2005-08-09 05:17:00,2.24762,2.24776,2.24658,2.2466,26800000.0
2005-08-09 05:18:00,2.24657,2.2472,2.24657,2.24684,53700000.0
2005-08-09 05:19:00,2.24689,2.24711,2.24649,2.24711,39400000.0
2005-08-09 05:20:00,2.24684,2.24715,2.2466,2.24706,33900000.0
2005-08-09 05:21:00,2.24684,2.24724,2.24661,2.247,35900000.0
2005-08-09 05:22:00,2.24668,2.24719,2.24668,2.24713,31600000.0
2005-08-09 05:23:00,2.24763,2.24772,2.2472,2.24739,26700000.0
2005-08-09 05:24:00,2.24722,2.24767,2.24687,2.24719,29400000.0
2005-08-09 05:25:00,2.24745,2.24769,2.24672,2.24672,51700000.0
2005-08-09 05:26:00,2.24773,2.24786,2.24649,2.24653,27400000.0
2005-08-09 05:27:00,2.24722,2.24748,2.24708,2.24748,40800000.0
2005-08-09 05:28:00,2.24723,2.24761,2.247,2.24744,26400000.0
2005-08-09 05:29:00,2.24679,2.24745,2.24657,2.24734,29900000.0
2005-08-09 05:30:00,2.24716,2.24745,2.24706,2.24741,35000000.0
2005-08-09 05:31:00,2.24713,2.24753,2.24672,2.24672,54000000.0
2005-08-09 05:32:00,2.24774,2.24774,2.24705,2.24726,31800000.0
2005-08-09 05:33:00,2.2475,2.24769,2.24695,2.24724,56999999.0
2005-08-09 05:34:00,2.24703,2.24739,2.24687,2.24708,21600000.0
2005-08-09 05:35:00,2.24715,2.24792,2.24715,2.24792,19800000.0
2005-08-09 05:36:00,2.24775,2.24777,2.24738,2.24761,28200000.0
2005-08-09 05:37:00,2.24735,2.24769,2.24689,2.24707,34800000.0
2005-08-09 05:38:00,2.24783,2.24791,2.24717,2.24726,14400000.0
2005-08-09 05:39:00,2.2477,2.24775,2.24655,2.24712,18400000.0
2005-08-09 05:40:00,2.24715,2.24818,2.24715,2.24807,20800000.0
2005-08-09 05:41:00,2.24831,2.24886,2.24815,2.2487,30900000.0
2005-08-09 05:42:00,2.24859,2.24875,2.24776,2.24804,30700000.0
2005-08-09 05:43:00,2.24806,2.24845,2.24785,2.24817,37700000.0
2005-08-09 05:44:00,2.24807,2.24831,2.24781,2.24801,43700000.0
2005-08-09 05:45:00,2.24817,2.24829,2.24778,2.24801,26400000.0
2005-08-09 05:46:00,2.24772,2.24804,2.24735,2.24804,20500000.0
2005-08-09 05:47:00,2.24768,2.24818,2.2475,2.24799,58499999.0
2005-08-09 05:48:00,2.24756,2.24844,2.24756,2.24807,36600000.0
2005-08-09 05:49:00,2.2481,2.24831,2.24756,2.24765,31700000.0
2005-08-09 05:50:00,2.24784,2.24805,2.24743,2.24743,24400000.0
2005-08-09 05:51:00,2.2478,2.2479,2.24702,2.24702,66500000.0
2005-08-09 05:52:00,2.2477,2.24772,2.24709,2.24743,31600000.0
2005-08-09 05:53:00,2.24742,2.24764,2.24709,2.24709,35200000.0
2005-08-09 05:54:00,2.24715,2.24742,2.24693,2.24741,30800000.0
2005-08-09 05:55:00,2.24757,2.24762,2.24675,2.24715,51100000.0
2005-08-09 05:56:00,2.24643,2.24771,2.24639,2.24771,28100000.0
2005-08-09 05:57:00,2.24772,2.24793,2.24711,2.24746,22200000.0
2005-08-09 05:58:00,2.2473,2.24852,2.2473,2.24825,28200000.0
2005-08-09 05:59:00,2.24787,2.24788,2.2475,2.24773,17800000.0
2005-08-09 06:00:00,2.24789,2.24808,2.24763,2.24801,28200000.0
2005-08-09 06:01:00,2.24781,2.24828,2.2478,2.24819,28200000.0
2005-08-09 06:02:00,2.24787,2.24806,2.24734,2.24734,34900000.0
2005-08-09 06:03:00,2.24738,2.24773,2.24727,2.24749,47200000.0
2005-08-09 06:04:00,2.24725,2.24749,2.24717,2.24732,47400000.0
2005-08-09 06:05:00,2.24751,2.24786,2.24751,2.24786,21800000.0
2005-08-09 06:06:00,2.24768,2.24781,2.24709,2.24748,36800000.0
2005-08-09 06:07:00,2.2473,2.24786,2.2473,2.24742,21700000.0
2005-08-09 06:08:00,2.24753,2.24792,2.24738,2.2477,29000000.0
2005-08-09 06:09:00,2.2477,2.24786,2.24741,2.24747,28400000.0
2005-08-09 06:10:00,2.24717,2.24754,2.24673,2.24673,19100000.0
2005-08-09 06:11:00,2.24742,2.24748,2.24684,2.24713,45100000.0
2005-08-09 06:12:00,2.24698,2.24774,2.24697,2.24713,52200000.0
2005-08-09 06:13:00,2.24701,2.24779,2.24701,2.24779,48200000.0
2005-08-09 06:14:00,2.2474,2.24746,2.24665,2.24703,35200000.0
2005-08-09 06:15:00,2.24745,2.24758,2.24678,2.24729,28600000.0
2005-08-09 06:16:00,2.24757,2.24776,2.24689,2.24721,51300000.0
2005-08-09 06:17:00,2.24729,2.24742,2.24694,2.24705,31400000.0
2005-08-09 06:18:00,2.24748,2.24778,2.24682,2.24778,40500000.0
2005-08-09 06:19:00,2.24765,2.24777,2.2473,2.24737,52400000.0
2005-08-09 06:20:00,2.24735,2.24752,2.24685,2.24703,58400000.0
2005-08-09 06:21:00,2.24698,2.24741,2.2469,2.24741,43400000.0
2005-08-09 06:22:00,2.2473,2.24752,2.24685,2.24752,39500000.0
2005-08-09 06:23:00,2.24743,2.24755,2.2468,2.24749,34700000.0
2005-08-09 06:24:00,2.24688,2.24751,2.24688,2.24751,21300000.0
2005-08-09 06:25:00,2.24743,2.24771,2.24717,2.24746,22200000.0
2005-08-09 06:26:00,2.24728,2.2476,2.2471,2.24744,31500000.0
2005-08-09 06:27:00,2.24749,2.24758,2.24707,2.24707,37000000.0
2005-08-09 06:28:00,2.24725,2.24728,2.24697,2.24721,31900000.0
2005-08-09 06:29:00,2.24694,2.24746,2.24681,2.24702,37100000.0
2005-08-09 06:30:00,2.24704,2.24747,2.24667,2.24741,38300000.0
2005-08-09 06:31:00,2.2474,2.24749,2.24654,2.24654,57200000.0
2005-08-09 06:32:00,2.24712,2.24734,2.24653,2.24665,41900000.0
2005-08-09 06:33:00,2.24644,2.24728,2.24637,2.24693,35600000.0
2005-08-09 06:34:00,2.24676,2.24736,2.2467,2.2471,45900000.0
2005-08-09 06:35:00,2.24717,2.24743,2.24602,2.24602,37200000.0
2005-08-09 06:36:00,2.24708,2.24736,2.24662,2.24696,41700000.0
2005-08-09 06:37:00,2.24706,2.24728,2.24678,2.24728,44300000.0
2005-08-09 06:38:00,2.24655,2.24715,2.24655,2.24705,39300000.0
2005-08-09 06:39:00,2.2475,2.24758,2.24705,2.24758,40000000.0
2005-08-09 06:40:00,2.24716,2.24739,2.24709,2.2473,48800000.0
2005-08-09 06:41:00,2.2474,2.24753,2.24713,2.24729,39500000.0
2005-08-09 06:42:00,2.2473,2.24766,2.24708,2.24725,51400000.0
2005-08-09 06:43:00,2.2468,2.24766,2.24672,2.24738,42700000.0
2005-08-09 06:44:00,2.24709,2.24759,2.24698,2.24736,42300000.0
2005-08-09 06:45:00,2.24713,2.24778,2.24713,2.24759,41400000.0
2005-08-09 06:46:00,2.2475,2.24762,2.24707,2.24762,54100000.0
2005-08-09 06:47:00,2.2473,2.24757,2.24716,2.24749,38400000.0
2005-08-09 06:48:00,2.24753,2.24771,2.24702,2.24724,38200000.0
2005-08-09 06:49:00,2.24787,2.24789,2.2474,2.24752,39900000.0
2005-08-09 06:50:00,2.24723,2.24791,2.24707,2.24774,39100000.0
2005-08-09 06:51:00,2.24762,2.24798,2.24754,2.24754,16000000.0
2005-08-09 06:52:00,2.2479,2.2479,2.24725,2.24777,40700000.0
2005-08-09 06:53:00,2.24785,2.24795,2.24745,2.24745,76699999.0
2005-08-09 06:54:00,2.2481,2.24816,2.2474,2.24768,48100000.0
2005-08-09 06:55:00,2.24782,2.248,2.2471,2.24759,38900000.0
2005-08-09 06:56:00,2.24778,2.24799,2.24741,2.24768,40000000.0
2005-08-09 06:57:00,2.24772,2.24781,2.24731,2.24776,35100000.0
2005-08-09 06:58:00,2.24746,2.24786,2.24728,2.24775,64300001.0
2005-08-09 06:59:00,2.24777,2.2479,2.24698,2.24761,35100000.0
2005-08-09 07:00:00,2.24778,2.24814,2.24749,2.24753,25100000.0
2005-08-09 07:01:00,2.24715,2.24776,2.2468,2.24776,37000000.0
2005-08-09 07:02:00,2.24733,2.2477,2.24709,2.24759,22400000.0
2005-08-09 07:03:00,2.2473,2.24793,2.24706,2.24768,34600000.0
2005-08-09 07:04:00,2.24764,2.24777,2.24729,2.24762,65500000.0
2005-08-09 07:05:00,2.2476,2.24794,2.24721,2.24787,57700000.0
2005-08-09 07:06:00,2.24762,2.24784,2.2473,2.24764,40100000.0
2005-08-09 07:07:00,2.24757,2.24773,2.24723,2.24729,23100000.0
2005-08-09 07:08:00,2.2478,2.2478,2.24701,2.24743,27200000.0
2005-08-09 07:09:00,2.24764,2.24801,2.24737,2.24801,34400000.0
2005-08-09 07:10:00,2.24728,2.24784,2.24726,2.2477,19300000.0
2005-08-09 07:11:00,2.24727,2.24783,2.2472,2.24736,49500000.0
2005-08-09 07:12:00,2.248,2.24806,2.24741,2.24764,29000000.0
2005-08-09 07:13:00,2.24804,2.24818,2.24761,2.24817,53200000.0
2005-08-09 07:14:00,2.2479,2.24891,2.24783,2.24889,33300000.0
2005-08-09 07:15:00,2.2486,2.24913,2.24827,2.24889,38100000.0
2005-08-09 07:16:00,2.24902,2.24907,2.2482,2.2485,62200000.0
2005-08-09 07:17:00,2.24845,2.24878,2.24827,2.24838,35700000.0
2005-08-09 07:18:00,2.24815,2.24863,2.24794,2.24849,37900000.0
2005-08-09 07:19:00,2.24812,2.24834,2.24787,2.24814,51499999.0
2005-08-09 07:20:00,2.24778,2.2484,2.24767,2.24792,32900000.0
2005-08-09 07:21:00,2.24818,2.24836,2.24784,2.248,55200000.0
2005-08-09 07:22:00,2.24792,2.24851,2.24792,2.24819,55000000.0
2005-08-09 07:23:00,2.24768,2.24841,2.24768,2.24826,43500000.0
2005-08-09 07:24:00,2.24758,2.24825,2.2473,2.24795,43000000.0
2005-08-09 07:25:00,2.24809,2.24838,2.2474,2.24761,25700000.0
2005-08-09 07:26:00,2.24796,2.24831,2.24772,2.24817,25900000.0
2005-08-09 07:27:00,2.24828,2.24834,2.24761,2.24761,34500000.0
2005-08-09 07:28:00,2.24847,2.24859,2.24725,2.24812,32900000.0
2005-08-09 07:29:00,2.2483,2.2483,2.24719,2.24806,55700000.0
2005-08-09 07:30:00,2.2477,2.24834,2.24748,2.24832,34800000.0
2005-08-09 07:31:00,2.24771,2.24808,2.24755,2.24783,41900000.0
2005-08-09 07:32:00,2.24795,2.24821,2.24752,2.24821,24500000.0
2005-08-09 07:33:00,2.24756,2.24842,2.24756,2.24842,37900000.0
2005-08-09 07:34:00,2.24818,2.24824,2.24787,2.24787,33300000.0
2005-08-09 07:35:00,2.248,2.24837,2.24795,2.24811,17600000.0
2005-08-09 07:36:00,2.24841,2.24846,2.24794,2.24802,51600000.0
2005-08-09 07:37:00,2.24843,2.24853,2.24811,2.24839,49100000.0
2005-08-09 07:38:00,2.24855,2.24858,2.24776,2.2481,33600000.0
2005-08-09 07:39:00,2.24773,2.24854,2.24761,2.24854,29000000.0
2005-08-09 07:40:00,2.24805,2.24833,2.24774,2.24814,25200000.0
2005-08-09 07:41:00,2.24772,2.24839,2.24758,2.24839,43600000.0
2005-08-09 07:42:00,2.24778,2.24804,2.24767,2.24778,24100000.0
2005-08-09 07:43:00,2.24765,2.24805,2.24744,2.24744,25800000.0
2005-08-09 07:44:00,2.24812,2.24843,2.24796,2.24813,26300000.0
2005-08-09 07:45:00,2.24837,2.24911,2.24837,2.24875,27600000.0
2005-08-09 07:46:00,2.24905,2.24928,2.24848,2.24857,65100000.0
2005-08-09 07:47:00,2.24919,2.24924,2.24871,2.24895,37900000.0
2005-08-09 07:48:00,2.24871,2.24898,2.24783,2.24783,51200000.0
2005-08-09 07:49:00,2.24799,2.24806,2.24731,2.24759,35500000.0
2005-08-09 07:50:00,2.24773,2.24795,2.24732,2.24752,40400000.0
2005-08-09 07:51:00,2.24704,2.24734,2.24679,2.24708,36800000.0
2005-08-09 07:52:00,2.24645,2.24733,2.24631,2.24651,23400000.0
2005-08-09 07:53:00,2.24641,2.24698,2.2462,2.24637,48800000.0
2005-08-09 07:54:00,2.2462,2.2466,2.24573,2.24594,25800000.0
2005-08-09 07:55:00,2.24592,2.24686,2.24585,2.24686,40900000.0
2005-08-09 07:56:00,2.24693,2.24768,2.24678,2.24678,32000000.0
2005-08-09 07:57:00,2.2464,2.24745,2.2464,2.24702,50000000.0
2005-08-09 07:58:00,2.24752,2.24801,2.24705,2.24709,49500000.0
2005-08-09 07:59:00,2.24742,2.24779,2.24713,2.24736,55200000.0
2005-08-09 08:00:00,2.24783,2.24798,2.24702,2.24702,34600000.0
2005-08-09 08:01:00,2.24645,2.24731,2.24615,2.24682,49400000.0
2005-08-09 08:02:00,2.2463,2.24663,2.24581,2.24598,46000000.0
2005-08-09 08:03:00,2.24641,2.24662,2.24602,2.2465,32500000.0
2005-08-09 08:04:00,2.24606,2.24644,2.24592,2.24608,24200000.0
2005-08-09 08:05:00,2.24627,2.24671,2.24581,2.24581,17100000.0
2005-08-09 08:06:00,2.24593,2.2466,2.24579,2.24579,52800000.0
2005-08-09 08:07:00,2.24598,2.2464,2.24581,2.24609,23900000.0
2005-08-09 08:08:00,2.24622,2.24622,2.2458,2.24595,45700000.0
2005-08-09 08:09:00,2.24538,2.24636,2.24538,2.24609,42100000.0
2005-08-09 08:10:00,2.24577,2.2461,2.24556,2.24572,49400000.0
2005-08-09 08:11:00,2.24602,2.2461,2.24559,2.24573,31699999.0
2005-08-09 08:12:00,2.24618,2.24618,2.2455,2.24554,51500000.0
2005-08-09 08:13:00,2.24574,2.24631,2.24545,2.24617,21600000.0
2005-08-09 08:14:00,2.24624,2.24635,2.24585,2.24625,25300000.0
2005-08-09 08:15:00,2.2465,2.24669,2.24621,2.2465,39100000.0
2005-08-09 08:16:00,2.24621,2.24691,2.24621,2.24651,65300000.0
2005-08-09 08:17:00,2.24613,2.24681,2.24611,2.24666,39900000.0
2005-08-09 08:18:00,2.24722,2.24722,2.24592,2.24702,34600000.0
2005-08-09 08:19:00,2.24705,2.24706,2.24658,2.24671,63700000.0
2005-08-09 08:20:00,2.24668,2.24686,2.24631,2.24678,38600000.0
2005-08-09 08:21:00,2.24624,2.24671,2.24614,2.24669,39900000.0
2005-08-09 08:22:00,2.24657,2.24665,2.24559,2.24559,23500000.0
2005-08-09 08:23:00,2.24573,2.24653,2.24573,2.24644,49300000.0
2005-08-09 08:24:00,2.2463,2.24639,2.24562,2.2462,44400000.0
2005-08-09 08:25:00,2.24607,2.2466,2.2458,2.24591,45800000.0
2005-08-09 08:26:00,2.24618,2.24644,2.24566,2.24621,33100000.0
2005-08-09 08:27:00,2.24629,2.24629,2.2457,2.24594,24800000.0
2005-08-09 08:28:00,2.2451,2.2463,2.2451,2.24624,43500000.0
2005-08-09 08:29:00,2.24608,2.24656,2.24603,2.24632,41800000.0
2005-08-09 08:30:00,2.24607,2.24646,2.2459,2.24606,42500000.0
2005-08-09 08:31:00,2.24644,2.24644,2.2459,2.24633,54100000.0
2005-08-09 08:32:00,2.24629,2.24639,2.24594,2.24631,25800000.0
2005-08-09 08:33:00,2.2463,2.24656,2.24605,2.24605,45000000.0
2005-08-09 08:34:00,2.246,2.24687,2.246,2.24665,42000000.0
2005-08-09 08:35:00,2.24625,2.24641,2.24611,2.24634,26800000.0
2005-08-09 08:36:00,2.24613,2.24646,2.24588,2.24634,33600000.0
2005-08-09 08:37:00,2.24595,2.24636,2.24566,2.24616,60200000.0
2005-08-09 08:38:00,2.24558,2.24625,2.24558,2.24596,37500000.0
2005-08-09 08:39:00,2.24558,2.24581,2.24518,2.24557,50500000.0
2005-08-09 08:40:00,2.24557,2.24601,2.24528,2.24549,56299999.0
2005-08-09 08:41:00,2.24534,2.24563,2.24525,2.2455,27300000.0
2005-08-09 08:42:00,2.2457,2.24614,2.2454,2.24576,38900000.0
2005-08-09 08:43:00,2.24551,2.24577,2.24521,2.24526,30700000.0
2005-08-09 08:44:00,2.24497,2.24542,2.24478,2.24482,54000000.0
2005-08-09 08:45:00,2.24453,2.24502,2.24436,2.24496,34000000.0
2005-08-09 08:46:00,2.24507,2.24521,2.24462,2.24474,20900000.0
2005-08-09 08:47:00,2.24508,2.24518,2.24457,2.24504,39500000.0
2005-08-09 08:48:00,2.24517,2.24529,2.24492,2.24492,19800000.0
2005-08-09 08:49:00,2.24515,2.2454,2.24495,2.2454,51600000.0
2005-08-09 08:50:00,2.2453,2.24554,2.2451,2.24545,51700000.0
2005-08-09 08:51:00,2.24561,2.24583,2.24527,2.24532,40000000.0
2005-08-09 08:52:00,2.24572,2.24611,2.24542,2.24585,38400000.0
2005-08-09 08:53:00,2.24586,2.24595,2.2454,2.24588,42200000.0
2005-08-09 08:54:00,2.24582,2.24598,2.24529,2.24538,30100000.0
2005-08-09 08:55:00,2.24534,2.24575,2.24506,2.24563,37200000.0
2005-08-09 08:56:00,2.24574,2.24583,2.24528,2.24546,39600000.0
2005-08-09 08:57:00,2.24536,2.24542,2.24488,2.24522,41800000.0
2005-08-09 08:58:00,2.24518,2.24526,2.24472,2.24486,28700000.0
2005-08-09 08:59:00,2.24459,2.24497,2.24449,2.24483,38800000.0
2005-08-09 09:00:00,2.2445,2.2453,2.2445,2.2453,40100000.0
2005-08-09 09:01:00,2.24577,2.24612,2.24541,2.24565,43400000.0
2005-08-09 09:02:00,2.24558,2.24573,2.24485,2.24554,40300000.0
2005-08-09 09:03:00,2.24538,2.24587,2.24523,2.24538,58900000.0
2005-08-09 09:04:00,2.24523,2.24568,2.245,2.24568,30800000.0
2005-08-09 09:05:00,2.24537,2.24559,2.24525,2.2453,29400000.0
2005-08-09 09:06:00,2.24553,2.24587,2.24529,2.24554,27300000.0
2005-08-09 09:07:00,2.24537,2.24584,2.2451,2.24545,44300000.0
2005-08-09 09:08:00,2.24502,2.24531,2.24481,2.24528,43800000.0
2005-08-09 09:09:00,2.24527,2.24543,2.24484,2.24512,17500000.0
2005-08-09 09:10:00,2.24507,2.24527,2.24471,2.24481,29800000.0
2005-08-09 09:11:00,2.24514,2.24516,2.24466,2.24493,48200000.0
2005-08-09 09:12:00,2.24475,2.24537,2.24462,2.24496,46400000.0
2005-08-09 09:13:00,2.24504,2.24511,2.24427,2.24431,34900000.0
2005-08-09 09:14:00,2.24453,2.2446,2.24335,2.24335,31400000.0
2005-08-09 09:15:00,2.24367,2.24411,2.24325,2.24325,28300000.0
2005-08-09 09:16:00,2.24366,2.24393,2.24328,2.24373,41600000.0
2005-08-09 09:17:00,2.24417,2.24444,2.24368,2.24368,33400000.0
2005-08-09 09:18:00,2.24355,2.2443,2.24335,2.24402,41500000.0
2005-08-09 09:19:00,2.24383,2.24482,2.24378,2.24465,21200000.0
2005-08-09 09:20:00,2.24423,2.24445,2.244,2.24404,25300000.0
2005-08-09 09:21:00,2.24432,2.24438,2.24353,2.24357,35900000.0
2005-08-09 09:22:00,2.24397,2.24397,2.24304,2.24325,38000000.0
2005-08-09 09:23:00,2.24355,2.24365,2.24313,2.24341,27900000.0
2005-08-09 09:24:00,2.2435,2.24363,2.24295,2.24359,37600000.0
2005-08-09 09:25:00,2.24338,2.24354,2.24276,2.2433,45300000.0
2005-08-09 09:26:00,2.24328,2.24373,2.2431,2.24369,32200000.0
2005-08-09 09:27:00,2.24343,2.24343,2.24287,2.24296,31500000.0
2005-08-09 09:28:00,2.24307,2.24331,2.24291,2.24303,36200000.0
2005-08-09 09:29:00,2.24283,2.2434,2.24282,2.24336,25600000.0
2005-08-09 09:30:00,2.24305,2.24329,2.24283,2.24283,67400000.0
2005-08-09 09:31:00,2.24302,2.24352,2.24274,2.24339,39200000.0
2005-08-09 09:32:00,2.24355,2.24357,2.24275,2.24297,41500000.0
2005-08-09 09:33:00,2.2433,2.24334,2.24281,2.24314,30900000.0
2005-08-09 09:34:00,2.2431,2.24339,2.24295,2.24328,45699999.0
2005-08-09 09:35:00,2.24346,2.24365,2.24308,2.24337,38400000.0
2005-08-09 09:36:00,2.2434,2.24413,2.24338,2.2439,32400000.0
2005-08-09 09:37:00,2.24371,2.24399,2.24347,2.24386,34600000.0
2005-08-09 09:38:00,2.2443,2.2444,2.24359,2.24397,24400000.0
2005-08-09 09:39:00,2.24398,2.24445,2.24378,2.24444,40600000.0
2005-08-09 09:40:00,2.24449,2.24451,2.24406,2.24422,51400001.0
2005-08-09 09:41:00,2.24393,2.24416,2.24349,2.24387,37400000.0
2005-08-09 09:42:00,2.24396,2.24418,2.24352,2.24386,35100000.0
2005-08-09 09:43:00,2.24398,2.24432,2.24381,2.24415,39300000.0
2005-08-09 09:44:00,2.24379,2.2442,2.24367,2.24388,48300000.0
2005-08-09 09:45:00,2.24387,2.24407,2.2436,2.24376,36200000.0
2005-08-09 09:46:00,2.24405,2.2442,2.24378,2.24398,22400000.0
2005-08-09 09:47:00,2.24398,2.24407,2.24371,2.24395,24300000.0
2005-08-09 09:48:00,2.24397,2.24424,2.24385,2.2439,46500000.0
2005-08-09 09:49:00,2.24416,2.24419,2.24308,2.24308,29500000.0
2005-08-09 09:50:00,2.24363,2.24399,2.24348,2.24364,34700000.0
2005-08-09 09:51:00,2.24402,2.24404,2.24348,2.24401,22100000.0
2005-08-09 09:52:00,2.24375,2.24429,2.2436,2.24417,27700000.0
2005-08-09 09:53:00,2.24391,2.24455,2.24391,2.24455,31900000.0
2005-08-09 09:54:00,2.24399,2.24415,2.24349,2.24349,51900001.0
2005-08-09 09:55:00,2.24392,2.24405,2.24371,2.24395,32600000.0
2005-08-09 09:56:00,2.2441,2.2443,2.24376,2.24397,23600000.0
2005-08-09 09:57:00,2.24331,2.24415,2.24331,2.2439,35200000.0
2005-08-09 09:58:00,2.2439,2.2441,2.2436,2.2439,37000000.0
2005-08-09 09:59:00,2.24388,2.2443,2.24364,2.24404,31400000.0
2005-08-09 10:00:00,2.24404,2.24425,2.24389,2.24416,21200000.0
2005-08-09 10:01:00,2.24421,2.2448,2.24411,2.24463,38000000.0
2005-08-09 10:02:00,2.24467,2.24467,2.24382,2.24384,31500000.0
2005-08-09 10:03:00,2.24459,2.24471,2.24416,2.24416,29900000.0
2005-08-09 10:04:00,2.24429,2.24429,2.2438,2.24389,41000000.0
2005-08-09 10:05:00,2.24411,2.24454,2.24406,2.2442,28400000.0
2005-08-09 10:06:00,2.24396,2.24445,2.2439,2.24405,48900000.0
2005-08-09 10:07:00,2.24404,2.24433,2.24381,2.24406,36600000.0
2005-08-09 10:08:00,2.24408,2.24435,2.24384,2.24406,29900000.0
2005-08-09 10:09:00,2.24391,2.24404,2.24377,2.24392,34300000.0
2005-08-09 10:10:00,2.24402,2.24402,2.24341,2.24379,35600000.0
2005-08-09 10:11:00,2.24342,2.24379,2.24327,2.24339,19800000.0
2005-08-09 10:12:00,2.24327,2.24358,2.24303,2.24334,39000000.0
2005-08-09 10:13:00,2.24321,2.24387,2.24318,2.24387,45500000.0
2005-08-09 10:14:00,2.24399,2.24401,2.24326,2.24326,36400000.0
2005-08-09 10:15:00,2.24313,2.24375,2.24301,2.24372,30700000.0
2005-08-09 10:16:00,2.24313,2.24336,2.24273,2.24273,35500000.0
2005-08-09 10:17:00,2.24325,2.24362,2.24276,2.24314,43300000.0
2005-08-09 10:18:00,2.24306,2.24327,2.24261,2.24302,34000000.0
2005-08-09 10:19:00,2.24293,2.24332,2.24242,2.24332,30200000.0
2005-08-09 10:20:00,2.24335,2.24335,2.24269,2.24298,25800000.0
2005-08-09 10:21:00,2.24269,2.24354,2.24256,2.24322,46800000.0
2005-08-09 10:22:00,2.24323,2.24323,2.24229,2.24274,63600000.0
2005-08-09 10:23:00,2.24293,2.24316,2.24275,2.24316,71100000.0
2005-08-09 10:24:00,2.24308,2.24356,2.24292,2.24356,25400000.0
2005-08-09 10:25:00,2.24318,2.24373,2.24316,2.24345,33100000.0
2005-08-09 10:26:00,2.24337,2.2435,2.24318,2.24349,38300000.0
2005-08-09 10:27:00,2.24312,2.24332,2.24228,2.24228,43600000.0
2005-08-09 10:28:00,2.24258,2.24314,2.24246,2.24264,33000000.0
2005-08-09 10:29:00,2.24243,2.24314,2.24237,2.24284,43200000.0
2005-08-09 10:30:00,2.24295,2.24482,2.24278,2.24471,36400000.0
2005-08-09 10:31:00,2.24455,2.24508,2.24428,2.24476,30400000.0
2005-08-09 10:32:00,2.24523,2.24543,2.24453,2.2447,27900000.0
2005-08-09 10:33:00,2.24452,2.24494,2.2443,2.24467,29100000.0
2005-08-09 10:34:00,2.24457,2.24462,2.24373,2.24392,48900000.0
2005-08-09 10:35:00,2.24398,2.24426,2.24383,2.24397,25400000.0
2005-08-09 10:36:00,2.24402,2.24418,2.24352,2.24378,50200000.0
2005-08-09 10:37:00,2.24405,2.2443,2.2432,2.2434,31100000.0
2005-08-09 10:38:00,2.24368,2.24405,2.24307,2.24307,41800000.0
2005-08-09 10:39:00,2.24305,2.24409,2.24302,2.24393,20700000.0
2005-08-09 10:40:00,2.24355,2.24435,2.2434,2.24416,37000000.0
2005-08-09 10:41:00,2.24406,2.24433,2.2434,2.24353,61800001.0
2005-08-09 10:42:00,2.24411,2.24442,2.24387,2.2442,38000000.0
2005-08-09 10:43:00,2.24373,2.24454,2.24373,2.24454,31100000.0
2005-08-09 10:44:00,2.24408,2.24441,2.24397,2.244,69900000.0
2005-08-09 10:45:00,2.24358,2.24382,2.24325,2.24382,68199999.0
2005-08-09 10:46:00,2.24344,2.24402,2.24328,2.24359,48000000.0
2005-08-09 10:47:00,2.24348,2.24393,2.24323,2.2436,47700000.0
2005-08-09 10:48:00,2.24375,2.24375,2.24307,2.24371,30800000.0
2005-08-09 10:49:00,2.24355,2.24355,2.24287,2.24326,28800000.0
2005-08-09 10:50:00,2.24292,2.24354,2.24276,2.24327,53300000.0
2005-08-09 10:51:00,2.24252,2.24335,2.24252,2.24304,22100000.0
2005-08-09 10:52:00,2.24277,2.24353,2.24274,2.24304,35400000.0
2005-08-09 10:53:00,2.24318,2.24345,2.24285,2.24322,69000000.0
2005-08-09 10:54:00,2.24324,2.24355,2.24299,2.24323,30800000.0
2005-08-09 10:55:00,2.24355,2.24374,2.24322,2.24374,53200000.0
2005-08-09 10:56:00,2.24371,2.24408,2.24368,2.24396,33300000.0
2005-08-09 10:57:00,2.24388,2.24393,2.24294,2.24354,46200000.0
2005-08-09 10:58:00,2.24345,2.24421,2.24345,2.24418,32900000.0
2005-08-09 10:59:00,2.2442,2.2444,2.24363,2.2444,57900000.0
2005-08-09 11:00:00,2.24403,2.24474,2.24363,2.24466,27600000.0
2005-08-09 11:01:00,2.2445,2.24477,2.24415,2.24447,38900000.0
2005-08-09 11:02:00,2.24428,2.24483,2.24411,2.24462,29200000.0
2005-08-09 11:03:00,2.24443,2.24485,2.24431,2.24485,25200000.0
2005-08-09 11:04:00,2.24463,2.24481,2.24426,2.24478,62800000.0
2005-08-09 11:05:00,2.24448,2.24486,2.24433,2.24472,46400000.0
2005-08-09 11:06:00,2.24502,2.24532,2.24429,2.24444,26000000.0
2005-08-09 11:07:00,2.24468,2.24525,2.24446,2.24513,32600000.0
2005-08-09 11:08:00,2.24483,2.24504,2.24447,2.24447,24400000.0
2005-08-09 11:09:00,2.24439,2.2447,2.24419,2.24424,28600000.0
2005-08-09 11:10:00,2.24437,2.24468,2.24405,2.24429,29800000.0
2005-08-09 11:11:00,2.2446,2.24469,2.2442,2.24452,50900000.0
2005-08-09 11:12:00,2.24455,2.24455,2.24377,2.24413,37600000.0
2005-08-09 11:13:00,2.24394,2.24452,2.24364,2.24408,35000000.0
2005-08-09 11:14:00,2.24456,2.24456,2.24341,2.24411,56199999.0
2005-08-09 11:15:00,2.24381,2.24394,2.24307,2.24353,37700000.0
2005-08-09 11:16:00,2.24342,2.24391,2.24327,2.24352,30200000.0
2005-08-09 11:17:00,2.24437,2.24437,2.24341,2.24366,36900000.0
2005-08-09 11:18:00,2.24349,2.2437,2.24322,2.24356,21600000.0
2005-08-09 11:19:00,2.24334,2.24394,2.24331,2.24394,40400000.0
2005-08-09 11:20:00,2.24343,2.2439,2.24323,2.24365,44700000.0
2005-08-09 11:21:00,2.24371,2.24405,2.24357,2.24374,49300000.0
2005-08-09 11:22:00,2.24378,2.24408,2.24339,2.24379,42400000.0
2005-08-09 11:23:00,2.24347,2.24376,2.24318,2.24331,37000000.0
2005-08-09 11:24:00,2.24386,2.24393,2.24339,2.24366,42400000.0
2005-08-09 11:25:00,2.24366,2.24379,2.24331,2.24339,28500000.0
2005-08-09 11:26:00,2.24363,2.24367,2.24336,2.24359,23900000.0
2005-08-09 11:27:00,2.24376,2.24387,2.24353,2.24369,28800000.0
2005-08-09 11:28:00,2.24373,2.24427,2.24365,2.24422,29400000.0
2005-08-09 11:29:00,2.24401,2.24439,2.24375,2.24419,82000000.0
2005-08-09 11:30:00,2.2441,2.24434,2.24367,2.24383,44300000.0
2005-08-09 11:31:00,2.24383,2.24447,2.24372,2.24438,41500000.0
2005-08-09 11:32:00,2.24403,2.24408,2.24376,2.24383,23200000.0
2005-08-09 11:33:00,2.2439,2.24407,2.24373,2.24401,19600000.0
2005-08-09 11:34:00,2.24386,2.24421,2.24353,2.24421,52300001.0
2005-08-09 11:35:00,2.24419,2.24462,2.24395,2.24437,38300000.0
2005-08-09 11:36:00,2.24445,2.24501,2.24439,2.24501,44300000.0
2005-08-09 11:37:00,2.24505,2.24508,2.24452,2.24491,29100000.0
2005-08-09 11:38:00,2.24515,2.24546,2.24487,2.24526,62000000.0
2005-08-09 11:39:00,2.24478,2.24557,2.24464,2.24532,58100000.0
2005-08-09 11:40:00,2.24495,2.24532,2.24474,2.24521,31900000.0
2005-08-09 11:41:00,2.24467,2.24523,2.2446,2.24497,41300000.0
2005-08-09 11:42:00,2.24492,2.24508,2.24473,2.24491,62200000.0
2005-08-09 11:43:00,2.24479,2.24494,2.24445,2.24452,42300001.0
2005-08-09 11:44:00,2.24479,2.24487,2.24429,2.24486,28600000.0
2005-08-09 11:45:00,2.24522,2.24522,2.24449,2.24466,33300000.0
2005-08-09 11:46:00,2.24513,2.24513,2.24433,2.24461,27200000.0
2005-08-09 11:47:00,2.2451,2.2451,2.24439,2.24445,27300000.0
2005-08-09 11:48:00,2.24419,2.24473,2.24415,2.24422,54600000.0
2005-08-09 11:49:00,2.24388,2.24461,2.24365,2.24444,23400000.0
2005-08-09 11:50:00,2.24402,2.24442,2.24379,2.24401,20600000.0
2005-08-09 11:51:00,2.2442,2.24425,2.24376,2.2441,64700001.0
2005-08-09 11:52:00,2.24449,2.24465,2.24421,2.24465,40200000.0
2005-08-09 11:53:00,2.24458,2.24489,2.2442,2.24471,34300000.0
2005-08-09 11:54:00,2.2439,2.2446,2.24389,2.24446,46500000.0
2005-08-09 11:55:00,2.24463,2.24479,2.24393,2.24434,49900000.0
2005-08-09 11:56:00,2.24437,2.24459,2.24399,2.24403,31900000.0
2005-08-09 11:57:00,2.24427,2.24432,2.24387,2.24397,55800000.0
2005-08-09 11:58:00,2.24397,2.24458,2.24397,2.24437,39700000.0
2005-08-09 11:59:00,2.24433,2.24443,2.24369,2.24371,29500000.0
2005-08-09 12:00:00,2.24409,2.24424,2.24353,2.24372,30400000.0
2005-08-09 12:01:00,2.24397,2.2441,2.24365,2.24408,47800000.0
2005-08-09 12:02:00,2.24404,2.24442,2.24384,2.24384,23400000.0
2005-08-09 12:03:00,2.24408,2.24441,2.24386,2.24401,44899999.0
2005-08-09 12:04:00,2.24421,2.24442,2.24384,2.24406,25400000.0
2005-08-09 12:05:00,2.24477,2.24477,2.24402,2.24457,23800000.0
2005-08-09 12:06:00,2.24472,2.24472,2.24355,2.24408,16000000.0
2005-08-09 12:07:00,2.24415,2.24456,2.24395,2.24415,51000000.0
2005-08-09 12:08:00,2.24393,2.24456,2.24381,2.24454,19200000.0
2005-08-09 12:09:00,2.24444,2.24453,2.24378,2.244,29600000.0
2005-08-09 12:10:00,2.24397,2.24435,2.24376,2.2442,26400000.0
2005-08-09 12:11:00,2.24397,2.24435,2.24377,2.24435,24200000.0
2005-08-09 12:12:00,2.24399,2.24415,2.2435,2.24379,34700000.0
2005-08-09 12:13:00,2.24377,2.24406,2.24351,2.24398,44800000.0
2005-08-09 12:14:00,2.24367,2.24419,2.24329,2.244,47500000.0
2005-08-09 12:15:00,2.24417,2.24433,2.24373,2.24411,29200000.0
2005-08-09 12:16:00,2.24435,2.24456,2.24402,2.24442,43000000.0
2005-08-09 12:17:00,2.24451,2.24454,2.24385,2.244,51300001.0
2005-08-09 12:18:00,2.24402,2.24447,2.2439,2.24422,32200000.0
2005-08-09 12:19:00,2.24403,2.2448,2.24392,2.24466,31400000.0
2005-08-09 12:20:00,2.24461,2.24479,2.24428,2.24469,43300000.0
2005-08-09 12:21:00,2.2444,2.24478,2.2444,2.2444,38000000.0
2005-08-09 12:22:00,2.24484,2.245,2.24437,2.24441,16600000.0
2005-08-09 12:23:00,2.24455,2.24487,2.2442,2.24487,45700000.0
2005-08-09 12:24:00,2.24499,2.24512,2.24487,2.24502,32900000.0
2005-08-09 12:25:00,2.24513,2.24555,2.24487,2.24518,55900000.0
2005-08-09 12:26:00,2.24517,2.24544,2.24477,2.24494,36700000.0
2005-08-09 12:27:00,2.24515,2.24548,2.24481,2.24548,43800000.0
2005-08-09 12:28:00,2.24528,2.24528,2.24457,2.24518,28700000.0
2005-08-09 12:29:00,2.24486,2.24517,2.24467,2.24517,46300000.0
2005-08-09 12:30:00,2.24491,2.24508,2.24453,2.24495,35900000.0
2005-08-09 12:31:00,2.24516,2.24516,2.24485,2.245,72999999.0
2005-08-09 12:32:00,2.24453,2.24534,2.24453,2.24534,39300000.0
2005-08-09 12:33:00,2.24515,2.2453,2.24496,2.24517,30500000.0
2005-08-09 12:34:00,2.24501,2.24594,2.24501,2.24551,41300000.0
2005-08-09 12:35:00,2.24543,2.24563,2.24536,2.24544,28500000.0
2005-08-09 12:36:00,2.24549,2.24593,2.24529,2.24587,60500000.0
2005-08-09 12:37:00,2.24549,2.24576,2.24543,2.24551,19800000.0
2005-08-09 12:38:00,2.24515,2.24547,2.24506,2.2453,38900000.0
2005-08-09 12:39:00,2.24503,2.24515,2.24469,2.24477,22300000.0
2005-08-09 12:40:00,2.24483,2.24503,2.24434,2.24451,52000000.0
2005-08-09 12:41:00,2.2448,2.24501,2.24448,2.24486,46600000.0
2005-08-09 12:42:00,2.24502,2.24516,2.24434,2.24481,59400001.0
2005-08-09 12:43:00,2.24465,2.24576,2.24454,2.24468,33900000.0
2005-08-09 12:44:00,2.24465,2.24493,2.24423,2.24423,26500000.0
2005-08-09 12:45:00,2.24425,2.24447,2.24405,2.24422,63400000.0
2005-08-09 12:46:00,2.24427,2.24469,2.24399,2.24413,26800000.0
2005-08-09 12:47:00,2.24467,2.24477,2.24383,2.24454,54300001.0
2005-08-09 12:48:00,2.24393,2.24442,2.24379,2.24435,56900000.0
2005-08-09 12:49:00,2.24441,2.24441,2.24363,2.24388,26400000.0
2005-08-09 12:50:00,2.24388,2.24417,2.24358,2.24394,31600000.0
2005-08-09 12:51:00,2.24341,2.24397,2.2433,2.24362,45000000.0
2005-08-09 12:52:00,2.24387,2.24397,2.24334,2.24367,36800000.0
2005-08-09 12:53:00,2.24384,2.24413,2.24356,2.24356,39300000.0
2005-08-09 12:54:00,2.24347,2.244,2.24338,2.24365,47200000.0
2005-08-09 12:55:00,2.24365,2.24392,2.24348,2.24377,31200000.0
2005-08-09 12:56:00,2.2437,2.24394,2.24326,2.2433,42500000.0
2005-08-09 12:57:00,2.24336,2.2436,2.24283,2.24304,27500000.0
2005-08-09 12:58:00,2.24305,2.2433,2.24283,2.24297,37100000.0
2005-08-09 12:59:00,2.24282,2.24358,2.24263,2.24358,40800000.0
2005-08-09 13:00:00,2.24338,2.24351,2.24301,2.24324,49900000.0
2005-08-09 13:01:00,2.24343,2.24361,2.24316,2.24316,38100000.0
2005-08-09 13:02:00,2.24345,2.24363,2.24297,2.24297,43000000.0
2005-08-09 13:03:00,2.24297,2.2437,2.24297,2.24319,48800000.0
2005-08-09 13:04:00,2.24298,2.24353,2.24286,2.24328,24100000.0
2005-08-09 13:05:00,2.24341,2.2435,2.24293,2.24326,35700000.0
2005-08-09 13:06:00,2.24365,2.24407,2.24339,2.24343,34300000.0
2005-08-09 13:07:00,2.24313,2.2438,2.24308,2.24354,50600001.0
2005-08-09 13:08:00,2.24358,2.24389,2.24338,2.24363,45700000.0
2005-08-09 13:09:00,2.24333,2.24358,2.24309,2.24326,33600000.0
2005-08-09 13:10:00,2.24346,2.24383,2.24323,2.24366,36500000.0
2005-08-09 13:11:00,2.24377,2.24385,2.24302,2.24325,43200000.0
2005-08-09 13:12:00,2.2434,2.2437,2.24332,2.24346,20200000.0
2005-08-09 13:13:00,2.2435,2.24368,2.24302,2.24329,41800000.0
2005-08-09 13:14:00,2.24303,2.24349,2.24286,2.24299,22400000.0
2005-08-09 13:15:00,2.24334,2.24369,2.24313,2.24368,56500000.0
2005-08-09 13:16:00,2.24329,2.24371,2.24316,2.24363,31300000.0
2005-08-09 13:17:00,2.24331,2.24381,2.24317,2.24363,27200000.0
2005-08-09 13:18:00,2.24379,2.24421,2.24364,2.24369,39600000.0
2005-08-09 13:19:00,2.24372,2.2439,2.24333,2.2434,37700000.0
2005-08-09 13:20:00,2.24358,2.244,2.24341,2.24367,29100000.0
2005-08-09 13:21:00,2.24346,2.2438,2.24346,2.24355,44200000.0
2005-08-09 13:22:00,2.24338,2.24365,2.24326,2.24347,48200000.0
2005-08-09 13:23:00,2.24346,2.24359,2.24311,2.24336,33800000.0
2005-08-09 13:24:00,2.2433,2.24374,2.2433,2.24346,21200000.0
2005-08-09 13:25:00,2.24351,2.24373,2.24328,2.24333,54999999.0
2005-08-09 13:26:00,2.24362,2.24374,2.24303,2.24331,23700000.0
2005-08-09 13:27:00,2.24349,2.2438,2.24319,2.24363,28000000.0
2005-08-09 13:28:00,2.24329,2.2439,2.24324,2.24381,48300000.0
2005-08-09 13:29:00,2.24391,2.244,2.24361,2.24374,48500000.0
2005-08-09 13:30:00,2.24323,2.24407,2.24323,2.24402,37200000.0
2005-08-09 13:31:00,2.24385,2.244,2.24346,2.244,39900000.0
2005-08-09 13:32:00,2.24378,2.24415,2.24366,2.2438,31500000.0
2005-08-09 13:33:00,2.2438,2.24474,2.24375,2.24449,65799999.0
2005-08-09 13:34:00,2.24448,2.24471,2.2443,2.2443,52900000.0
2005-08-09 13:35:00,2.24419,2.24456,2.24403,2.24454,29100000.0
2005-08-09 13:36:00,2.24418,2.24468,2.24399,2.24467,34100000.0
2005-08-09 13:37:00,2.24445,2.24454,2.24402,2.24428,48500000.0
2005-08-09 13:38:00,2.24427,2.24446,2.24393,2.24401,21700000.0
2005-08-09 13:39:00,2.24395,2.24421,2.24357,2.24407,34200000.0
2005-08-09 13:40:00,2.24409,2.24432,2.24394,2.24414,30700000.0
2005-08-09 13:41:00,2.24403,2.24444,2.24392,2.2443,40800000.0
2005-08-09 13:42:00,2.24363,2.24426,2.24356,2.24404,28900000.0
2005-08-09 13:43:00,2.2441,2.24437,2.24371,2.24375,37200000.0
2005-08-09 13:44:00,2.24386,2.24407,2.24357,2.24387,33200000.0
2005-08-09 13:45:00,2.24417,2.24422,2.2435,2.24371,21000000.0
2005-08-09 13:46:00,2.24397,2.24415,2.24371,2.24389,46300000.0
2005-08-09 13:47:00,2.24412,2.24412,2.24344,2.24375,38600000.0
2005-08-09 13:48:00,2.24366,2.24399,2.24342,2.24342,42200000.0
2005-08-09 13:49:00,2.24427,2.24427,2.24339,2.24405,32000000.0
2005-08-09 13:50:00,2.24428,2.24443,2.24371,2.24393,39400000.0
2005-08-09 13:51:00,2.24436,2.24455,2.24402,2.24423,27600000.0
2005-08-09 13:52:00,2.24454,2.24474,2.24415,2.24466,45300000.0
2005-08-09 13:53:00,2.24437,2.24463,2.24422,2.24446,46200001.0
2005-08-09 13:54:00,2.24448,2.2447,2.24437,2.24463,80699999.0
2005-08-09 13:55:00,2.24447,2.24466,2.24401,2.24459,61900000.0
2005-08-09 13:56:00,2.24438,2.24472,2.24422,2.24432,34400000.0
2005-08-09 13:57:00,2.24446,2.24464,2.24421,2.24432,57700000.0
2005-08-09 13:58:00,2.24428,2.24435,2.24399,2.24435,28500000.0
2005-08-09 13:59:00,2.24449,2.24449,2.24372,2.24405,68499999.0
2005-08-09 14:00:00,2.24381,2.24433,2.24363,2.24398,38600000.0
2005-08-09 14:01:00,2.2439,2.24441,2.24379,2.24432,25600000.0
2005-08-09 14:02:00,2.24376,2.24442,2.24368,2.24419,27600000.0
2005-08-09 14:03:00,2.24417,2.24421,2.24383,2.24418,35800000.0
2005-08-09 14:04:00,2.24428,2.24442,2.24408,2.24423,19300000.0
2005-08-09 14:05:00,2.2444,2.24461,2.24387,2.24439,42400000.0
2005-08-09 14:06:00,2.24476,2.24494,2.24433,2.24438,19800000.0
2005-08-09 14:07:00,2.24418,2.24461,2.24405,2.24436,28100000.0
2005-08-09 14:08:00,2.24458,2.24474,2.24434,2.24471,52000000.0
2005-08-09 14:09:00,2.24477,2.24493,2.24402,2.24419,16300000.0
2005-08-09 14:10:00,2.24477,2.24494,2.24431,2.24491,38500000.0
2005-08-09 14:11:00,2.24506,2.24506,2.2445,2.2445,45300000.0
2005-08-09 14:12:00,2.2453,2.2453,2.24469,2.24516,31700000.0
2005-08-09 14:13:00,2.24507,2.24521,2.24442,2.24442,30700000.0
2005-08-09 14:14:00,2.24525,2.24535,2.24445,2.24507,37100000.0
2005-08-09 14:15:00,2.24505,2.24526,2.24486,2.24487,36300000.0
2005-08-09 14:16:00,2.24464,2.24514,2.24443,2.24514,31200000.0
2005-08-09 14:17:00,2.24505,2.24523,2.24488,2.24495,29200000.0
2005-08-09 14:18:00,2.24508,2.24518,2.24467,2.24513,46500000.0
2005-08-09 14:19:00,2.2452,2.24557,2.24479,2.24479,49800000.0
2005-08-09 14:20:00,2.24403,2.24527,2.24401,2.24525,55500000.0
2005-08-09 14:21:00,2.24493,2.24514,2.24483,2.24497,34000000.0
2005-08-09 14:22:00,2.24506,2.24534,2.2449,2.24529,37699999.0
2005-08-09 14:23:00,2.24514,2.24523,2.24471,2.24497,28800000.0
2005-08-09 14:24:00,2.24518,2.24536,2.24493,2.24505,41500000.0
2005-08-09 14:25:00,2.24525,2.24563,2.24514,2.24536,27400000.0
2005-08-09 14:26:00,2.24543,2.24575,2.24518,2.24518,42000000.0
2005-08-09 14:27:00,2.24544,2.2457,2.2451,2.24566,45500000.0
2005-08-09 14:28:00,2.24557,2.24567,2.24505,2.24559,43100000.0
2005-08-09 14:29:00,2.24519,2.24566,2.24499,2.2455,32899999.0
2005-08-09 14:30:00,2.24512,2.24554,2.24512,2.24535,52000000.0
2005-08-09 14:31:00,2.24549,2.24562,2.24496,2.2452,51100000.0
2005-08-09 14:32:00,2.24501,2.24534,2.24488,2.24533,41700000.0
2005-08-09 14:33:00,2.2454,2.24542,2.24492,2.24509,40700000.0
2005-08-09 14:34:00,2.24466,2.24537,2.24459,2.2452,50800000.0
2005-08-09 14:35:00,2.2452,2.24524,2.24478,2.24486,26600000.0
2005-08-09 14:36:00,2.24494,2.24519,2.24464,2.24489,32600000.0
2005-08-09 14:37:00,2.24512,2.24535,2.24502,2.24514,54400000.0
2005-08-09 14:38:00,2.24532,2.24551,2.24475,2.24503,30300000.0
2005-08-09 14:39:00,2.24496,2.24601,2.24496,2.24557,34700000.0
2005-08-09 14:40:00,2.24572,2.2459,2.24554,2.2459,72500000.0
2005-08-09 14:41:00,2.24566,2.24617,2.24566,2.24617,25600000.0
2005-08-09 14:42:00,2.2463,2.2463,2.24568,2.24604,35600000.0
2005-08-09 14:43:00,2.24603,2.2465,2.24572,2.2465,48300000.0
2005-08-09 14:44:00,2.24597,2.24639,2.2458,2.24624,28000000.0
2005-08-09 14:45:00,2.24612,2.24636,2.24564,2.2459,63200000.0
2005-08-09 14:46:00,2.24555,2.24677,2.24555,2.24668,52200000.0
2005-08-09 14:47:00,2.24654,2.24686,2.24633,2.24671,28100000.0
2005-08-09 14:48:00,2.24686,2.24714,2.24677,2.24696,39100000.0
2005-08-09 14:49:00,2.24759,2.24773,2.24727,2.24756,34700000.0
2005-08-09 14:50:00,2.24804,2.24843,2.24755,2.24828,31400000.0
2005-08-09 14:51:00,2.2484,2.24869,2.24802,2.24847,28400000.0
2005-08-09 14:52:00,2.24838,2.2487,2.24828,2.24843,53000000.0
2005-08-09 14:53:00,2.24801,2.24885,2.24796,2.24885,43600000.0
2005-08-09 14:54:00,2.24875,2.24942,2.24859,2.24929,32400000.0
2005-08-09 14:55:00,2.24896,2.24927,2.24855,2.24883,29300000.0
2005-08-09 14:56:00,2.249,2.24903,2.24851,2.24883,44000000.0
2005-08-09 14:57:00,2.24879,2.24915,2.24869,2.24915,40200000.0
2005-08-09 14:58:00,2.24929,2.24929,2.24883,2.24894,40200000.0
2005-08-09 14:59:00,2.24894,2.249,2.24872,2.24891,33100000.0
2005-08-09 15:00:00,2.2489,2.2492,2.24878,2.24887,35700000.0
2005-08-09 15:01:00,2.24868,2.24933,2.24854,2.24908,53000000.0
2005-08-09 15:02:00,2.249,2.24943,2.24897,2.24943,35800000.0
2005-08-09 15:03:00,2.24955,2.24957,2.24904,2.24945,38500000.0
2005-08-09 15:04:00,2.24946,2.24949,2.24912,2.24912,34300000.0
2005-08-09 15:05:00,2.24936,2.24976,2.24923,2.24949,39600001.0
2005-08-09 15:06:00,2.24967,2.25005,2.24919,2.24979,46300000.0
2005-08-09 15:07:00,2.24963,2.25029,2.24959,2.25022,34600000.0
2005-08-09 15:08:00,2.25003,2.25027,2.24976,2.2499,34300000.0
2005-08-09 15:09:00,2.24945,2.25017,2.24939,2.25002,24100000.0
2005-08-09 15:10:00,2.2496,2.25006,2.2492,2.25006,23200000.0
2005-08-09 15:11:00,2.2497,2.25031,2.24941,2.2502,49700000.0
2005-08-09 15:12:00,2.25008,2.25024,2.24981,2.25004,25500000.0
2005-08-09 15:13:00,2.24993,2.25004,2.24962,2.24975,23600000.0
2005-08-09 15:14:00,2.25027,2.25041,2.24992,2.25028,24500000.0
2005-08-09 15:15:00,2.25067,2.25083,2.25027,2.25071,41800000.0
2005-08-09 15:16:00,2.25104,2.25104,2.25046,2.25046,15200000.0
2005-08-09 15:17:00,2.25043,2.2509,2.25036,2.2507,36400000.0
2005-08-09 15:18:00,2.2504,2.25091,2.2501,2.25079,55500001.0
2005-08-09 15:19:00,2.25051,2.25091,2.25046,2.25062,65499998.0
2005-08-09 15:20:00,2.2508,2.2508,2.25034,2.25048,28100000.0
2005-08-09 15:21:00,2.25071,2.25071,2.25013,2.25041,31500000.0
2005-08-09 15:22:00,2.25057,2.25092,2.25025,2.25053,34100000.0
2005-08-09 15:23:00,2.25064,2.25067,2.2501,2.25015,30800000.0
2005-08-09 15:24:00,2.25047,2.25077,2.25008,2.2504,34500000.0
2005-08-09 15:25:00,2.25027,2.2506,2.25011,2.25051,39400000.0
2005-08-09 15:26:00,2.25051,2.25084,2.25017,2.25084,27100000.0
2005-08-09 15:27:00,2.25058,2.25058,2.24995,2.25053,30000000.0
2005-08-09 15:28:00,2.251,2.251,2.25022,2.25035,54000000.0
2005-08-09 15:29:00,2.24986,2.2503,2.24974,2.25014,29600000.0
2005-08-09 15:30:00,2.24983,2.25033,2.2498,2.25022,47100000.0
2005-08-09 15:31:00,2.25031,2.25044,2.25,2.25022,35500000.0
2005-08-09 15:32:00,2.25029,2.25043,2.24996,2.25027,26100000.0
2005-08-09 15:33:00,2.25023,2.25072,2.25019,2.25068,26000000.0
2005-08-09 15:34:00,2.25085,2.2509,2.25029,2.25065,48300000.0
2005-08-09 15:35:00,2.25042,2.25071,2.25023,2.25068,57800000.0
2005-08-09 15:36:00,2.25079,2.25087,2.25027,2.2505,32800000.0
2005-08-09 15:37:00,2.25043,2.25056,2.25009,2.25031,31400000.0
2005-08-09 15:38:00,2.25056,2.25097,2.25037,2.25093,45100000.0
2005-08-09 15:39:00,2.25117,2.25117,2.25018,2.25053,42500000.0
2005-08-09 15:40:00,2.25083,2.25092,2.2505,2.25082,17900000.0
2005-08-09 15:41:00,2.25122,2.25135,2.25111,2.25111,28800000.0
2005-08-09 15:42:00,2.2512,2.25159,2.25105,2.25144,27800000.0
2005-08-09 15:43:00,2.25088,2.25135,2.25078,2.25135,25400000.0
2005-08-09 15:44:00,2.25053,2.25109,2.25038,2.25073,41400000.0
2005-08-09 15:45:00,2.25072,2.2509,2.25034,2.25065,53800000.0
2005-08-09 15:46:00,2.25035,2.25079,2.25029,2.25058,31700000.0
2005-08-09 15:47:00,2.25025,2.25083,2.25025,2.2506,31500000.0
2005-08-09 15:48:00,2.25078,2.25113,2.25061,2.25075,42900000.0
2005-08-09 15:49:00,2.25048,2.25069,2.25018,2.25042,63900000.0
2005-08-09 15:50:00,2.25049,2.25059,2.25011,2.25048,34200000.0
2005-08-09 15:51:00,2.25018,2.25047,2.25012,2.25012,40500000.0
2005-08-09 15:52:00,2.25049,2.25055,2.25008,2.25047,31100000.0
2005-08-09 15:53:00,2.2503,2.25046,2.25001,2.25019,30500000.0
2005-08-09 15:54:00,2.24992,2.25063,2.24992,2.25044,29900000.0
2005-08-09 15:55:00,2.25048,2.25069,2.25048,2.25052,24200000.0
2005-08-09 15:56:00,2.25074,2.25093,2.25027,2.25063,44000000.0
2005-08-09 15:57:00,2.25051,2.25072,2.25032,2.25072,61500000.0
2005-08-09 15:58:00,2.25058,2.25081,2.2504,2.25061,69800000.0
2005-08-09 15:59:00,2.2507,2.25085,2.25058,2.2507,25300000.0
2005-08-09 16:00:00,2.25082,2.25092,2.2506,2.25081,57500000.0
2005-08-09 16:01:00,2.2505,2.25104,2.25036,2.25088,51100000.0
2005-08-09 16:02:00,2.25085,2.25111,2.25024,2.25033,43700000.0
2005-08-09 16:03:00,2.25021,2.25039,2.24983,2.25001,20400000.0
2005-08-09 16:04:00,2.24993,2.25045,2.24983,2.2501,33700000.0
2005-08-09 16:05:00,2.25034,2.25034,2.24958,2.2501,44700000.0
2005-08-09 16:06:00,2.25013,2.25028,2.24978,2.24993,42200000.0
2005-08-09 16:07:00,2.25005,2.25017,2.24983,2.25007,53400000.0
2005-08-09 16:08:00,2.25024,2.25069,2.24959,2.24959,29700000.0
2005-08-09 16:09:00,2.24964,2.25009,2.24955,2.24978,47300000.0
2005-08-09 16:10:00,2.24994,2.24999,2.24946,2.24983,38000000.0
2005-08-09 16:11:00,2.24982,2.25016,2.24982,2.25016,24100000.0
2005-08-09 16:12:00,2.2502,2.25032,2.24981,2.24994,44600000.0
2005-08-09 16:13:00,2.24995,2.2502,2.24961,2.24988,28800000.0
2005-08-09 16:14:00,2.25003,2.25022,2.24976,2.25004,29600000.0
2005-08-09 16:15:00,2.24988,2.24998,2.24969,2.24986,49700000.0
2005-08-09 16:16:00,2.24971,2.24991,2.24939,2.24978,19600000.0
2005-08-09 16:17:00,2.25002,2.25011,2.24938,2.24987,30700000.0
2005-08-09 16:18:00,2.24893,2.24978,2.24893,2.24949,47400000.0
2005-08-09 16:19:00,2.24975,2.24984,2.24941,2.24957,22200000.0
2005-08-09 16:20:00,2.2497,2.24971,2.24909,2.24921,28200000.0
2005-08-09 16:21:00,2.25002,2.25006,2.24927,2.24931,36600000.0
2005-08-09 16:22:00,2.24943,2.24991,2.24926,2.24963,33100000.0
2005-08-09 16:23:00,2.24974,2.25003,2.24934,2.24969,30400000.0
2005-08-09 16:24:00,2.24961,2.25015,2.24947,2.24969,52300000.0
2005-08-09 16:25:00,2.24961,2.24999,2.24928,2.24999,49400000.0
2005-08-09 16:26:00,2.25,2.25009,2.2491,2.2498,42900000.0
2005-08-09 16:27:00,2.25022,2.25034,2.24983,2.25034,38500000.0
2005-08-09 16:28:00,2.25047,2.25047,2.2498,2.24999,35000000.0
2005-08-09 16:29:00,2.25016,2.25041,2.24976,2.25019,32400000.0
2005-08-09 16:30:00,2.25003,2.25052,2.24993,2.25035,28400000.0
2005-08-09 16:31:00,2.25016,2.25051,2.25007,2.25023,52000000.0
2005-08-09 16:32:00,2.25048,2.25048,2.24985,2.24996,42600000.0
2005-08-09 16:33:00,2.25011,2.25043,2.25003,2.25034,31300000.0
2005-08-09 16:34:00,2.2501,2.25043,2.25008,2.25043,56800000.0
2005-08-09 16:35:00,2.25022,2.25061,2.25007,2.25048,32900000.0
2005-08-09 16:36:00,2.25064,2.25078,2.25023,2.25041,22900000.0
2005-08-09 16:37:00,2.25065,2.25091,2.25039,2.25068,55100000.0
2005-08-09 16:38:00,2.25055,2.25084,2.24999,2.24999,50500000.0
2005-08-09 16:39:00,2.25031,2.25067,2.25024,2.25067,35500000.0
2005-08-09 16:40:00,2.25013,2.25067,2.25,2.25047,28900000.0
2005-08-09 16:41:00,2.25069,2.25079,2.25024,2.25046,37700000.0
2005-08-09 16:42:00,2.25078,2.25087,2.25024,2.2503,23400000.0
2005-08-09 16:43:00,2.2507,2.25098,2.25043,2.25067,56700000.0
2005-08-09 16:44:00,2.25063,2.25105,2.25056,2.2509,46700000.0
2005-08-09 16:45:00,2.25071,2.25085,2.25042,2.25078,43700000.0
2005-08-09 16:46:00,2.25005,2.25088,2.25005,2.25081,25200000.0
2005-08-09 16:47:00,2.25059,2.25088,2.25043,2.25083,38900000.0
2005-08-09 16:48:00,2.2509,2.25097,2.25059,2.25073,18100000.0
2005-08-09 16:49:00,2.25071,2.25086,2.25043,2.25086,41900000.0
2005-08-09 16:50:00,2.25068,2.25077,2.25012,2.25048,34200000.0
2005-08-09 16:51:00,2.25046,2.25098,2.25026,2.25098,34500000.0
2005-08-09 16:52:00,2.25073,2.25086,2.25035,2.25058,34000000.0
2005-08-09 16:53:00,2.25084,2.25087,2.25032,2.25041,53100000.0
2005-08-09 16:54:00,2.25058,2.25101,2.25051,2.25073,62099999.0
2005-08-09 16:55:00,2.25049,2.25097,2.25038,2.25075,29900000.0
2005-08-09 16:56:00,2.25068,2.25088,2.25041,2.25064,24600000.0
2005-08-09 16:57:00,2.25095,2.25103,2.25037,2.25088,41200000.0
2005-08-09 16:58:00,2.25039,2.25102,2.25032,2.25063,36200000.0
2005-08-09 16:59:00,2.25061,2.25084,2.25035,2.25061,24500000.0
2005-08-09 17:00:00,2.2504,2.25086,2.25022,2.25043,38600000.0
2005-08-09 17:01:00,2.25059,2.25076,2.25019,2.25038,48300000.0
2005-08-09 17:02:00,2.25053,2.25076,2.25039,2.25062,33300000.0
2005-08-09 17:03:00,2.25061,2.25084,2.25004,2.25047,29000000.0
2005-08-09 17:04:00,2.25024,2.2507,2.25003,2.25026,41700000.0
2005-08-09 17:05:00,2.24967,2.24985,2.24954,2.24979,34800000.0
2005-08-09 17:06:00,2.24963,2.24988,2.2491,2.24914,46700000.0
2005-08-09 17:07:00,2.24893,2.24944,2.24878,2.24902,30600000.0
2005-08-09 17:08:00,2.24903,2.24932,2.24882,2.24919,49900000.0
2005-08-09 17:09:00,2.24913,2.24961,2.24898,2.24941,45400000.0
2005-08-09 17:10:00,2.24968,2.25006,2.24907,2.24938,33100000.0
2005-08-09 17:11:00,2.24902,2.24955,2.24881,2.24931,30000000.0
2005-08-09 17:12:00,2.24928,2.24929,2.24856,2.24872,31100000.0
2005-08-09 17:13:00,2.24855,2.24871,2.24816,2.24816,40100000.0
2005-08-09 17:14:00,2.24849,2.24891,2.24838,2.24865,52900000.0
2005-08-09 17:15:00,2.24871,2.24901,2.24862,2.2489,21200000.0
2005-08-09 17:16:00,2.24922,2.24922,2.24808,2.2488,26100000.0
2005-08-09 17:17:00,2.24919,2.24924,2.24891,2.24902,25900000.0
2005-08-09 17:18:00,2.24912,2.24915,2.24871,2.24885,44200000.0
2005-08-09 17:19:00,2.24915,2.24915,2.24847,2.24865,30700000.0
2005-08-09 17:20:00,2.24903,2.24928,2.24854,2.24925,30600000.0
2005-08-09 17:21:00,2.24954,2.24967,2.2489,2.24926,35700000.0
2005-08-09 17:22:00,2.24914,2.2499,2.24878,2.24979,32100000.0
2005-08-09 17:23:00,2.24943,2.24972,2.2491,2.24969,42000000.0
2005-08-09 17:24:00,2.24936,2.24953,2.24915,2.2495,62099999.0
2005-08-09 17:25:00,2.24952,2.24972,2.2491,2.24945,43600000.0
2005-08-09 17:26:00,2.24963,2.24986,2.24918,2.24936,29500000.0
2005-08-09 17:27:00,2.24927,2.24976,2.24902,2.24972,28500000.0
2005-08-09 17:28:00,2.24894,2.24971,2.24866,2.24967,23900000.0
2005-08-09 17:29:00,2.24962,2.24996,2.24962,2.24991,27300000.0
2005-08-09 17:30:00,2.25004,2.25023,2.24987,2.24995,29000000.0
2005-08-09 17:31:00,2.25012,2.25012,2.24953,2.24978,38700000.0
2005-08-09 17:32:00,2.24978,2.25029,2.24978,2.25024,42300000.0
2005-08-09 17:33:00,2.25007,2.25031,2.24987,2.25017,52100001.0
2005-08-09 17:34:00,2.24974,2.24991,2.24955,2.24965,18400000.0
2005-08-09 17:35:00,2.24997,2.2501,2.24907,2.24954,51400000.0
2005-08-09 17:36:00,2.24959,2.24987,2.24935,2.24935,31600000.0
2005-08-09 17:37:00,2.2493,2.25014,2.2493,2.24992,34900000.0
2005-08-09 17:38:00,2.24952,2.24979,2.24932,2.24961,24300000.0
2005-08-09 17:39:00,2.24956,2.24976,2.24943,2.24963,29500000.0
2005-08-09 17:40:00,2.25003,2.2501,2.24949,2.24999,54600000.0
2005-08-09 17:41:00,2.25009,2.2501,2.24939,2.2495,31300000.0
2005-08-09 17:42:00,2.24979,2.25003,2.24947,2.2497,37700000.0
2005-08-09 17:43:00,2.25003,2.25013,2.24976,2.2498,55800000.0
2005-08-09 17:44:00,2.24985,2.25027,2.24972,2.25013,35700000.0
2005-08-09 17:45:00,2.24977,2.25015,2.24971,2.25002,19700000.0
2005-08-09 17:46:00,2.25002,2.25052,2.24974,2.25052,52400000.0
2005-08-09 17:47:00,2.25028,2.25051,2.25012,2.25051,36500001.0
2005-08-09 17:48:00,2.24988,2.25034,2.24966,2.25033,22800000.0
2005-08-09 17:49:00,2.25015,2.25055,2.24975,2.24975,36300000.0
2005-08-09 17:50:00,2.25023,2.25045,2.24961,2.2499,38300000.0
2005-08-09 17:51:00,2.2495,2.25046,2.2495,2.25,49800000.0
2005-08-09 17:52:00,2.25021,2.2504,2.24992,2.25,56700001.0
2005-08-09 17:53:00,2.25027,2.25055,2.24976,2.25016,30800000.0
2005-08-09 17:54:00,2.24988,2.25089,2.2498,2.25089,24600000.0
2005-08-09 17:55:00,2.25062,2.25073,2.25018,2.25057,35400000.0
2005-08-09 17:56:00,2.25062,2.25076,2.25035,2.25071,19700000.0
2005-08-09 17:57:00,2.25041,2.25105,2.25032,2.25101,23100000.0
2005-08-09 17:58:00,2.25129,2.25136,2.25081,2.25103,40200000.0
2005-08-09 17:59:00,2.25109,2.25135,2.25085,2.25097,55500000.0
2005-08-09 18:00:00,2.25078,2.25132,2.25061,2.2511,28900000.0
2005-08-09 18:01:00,2.251,2.25145,2.25064,2.25085,352500000.0
2005-08-09 18:02:00,2.25052,2.25116,2.25041,2.25091,320500000.0
2005-08-09 18:03:00,2.2508,2.25139,2.25062,2.25094,392800000.0
2005-08-09 18:04:00,2.25073,2.2512,2.25043,2.25084,318800000.0
2005-08-09 18:05:00,2.25091,2.25141,2.25056,2.25093,253600000.0
2005-08-09 18:06:00,2.25092,2.2514,2.25067,2.25067,397999999.0
2005-08-09 18:07:00,2.25107,2.25142,2.25081,2.25136,384099999.0
2005-08-09 18:08:00,2.25117,2.25136,2.25052,2.251,418400000.0
2005-08-09 18:09:00,2.25079,2.25135,2.25017,2.25135,298300000.0
2005-08-09 18:10:00,2.25127,2.2515,2.25064,2.25095,342500000.0
2005-08-09 18:11:00,2.25076,2.25141,2.25074,2.25125,216899999.0
2005-08-09 18:12:00,2.2511,2.25137,2.25062,2.25099,191600000.0
2005-08-09 18:13:00,2.2508,2.25129,2.25042,2.25104,180400000.0
2005-08-09 18:14:00,2.2513,2.25132,2.25069,2.25108,301100000.0
2005-08-09 18:15:00,2.25092,2.25146,2.25051,2.25098,314900000.0
2005-08-09 18:16:00,2.25113,2.25145,2.25055,2.25117,356000000.0
2005-08-09 18:17:00,2.25123,2.25137,2.25074,2.25112,225800001.0
2005-08-09 18:18:00,2.25105,2.25184,2.25091,2.25132,153100000.0
2005-08-09 18:19:00,2.25149,2.25211,2.25142,2.25175,277500000.0
2005-08-09 18:20:00,2.25175,2.25202,2.25086,2.2513,182900000.0
2005-08-09 18:21:00,2.25099,2.25172,2.25085,2.25118,262400000.0
2005-08-09 18:22:00,2.25058,2.25161,2.25058,2.25143,254399999.0
2005-08-09 18:23:00,2.25131,2.25182,2.25117,2.2516,379100000.0
2005-08-09 18:24:00,2.2512,2.25156,2.25107,2.25128,365000000.0
2005-08-09 18:25:00,2.2515,2.25165,2.25108,2.25148,319900000.0
2005-08-09 18:26:00,2.25136,2.25167,2.25097,2.25127,283900000.0
2005-08-09 18:27:00,2.25125,2.25138,2.25058,2.25074,287600001.0
2005-08-09 18:28:00,2.25136,2.25136,2.25046,2.25118,222200000.0
2005-08-09 18:29:00,2.2511,2.25138,2.25075,2.25113,278000000.0
2005-08-09 18:30:00,2.25134,2.25143,2.25088,2.25099,245400000.0
2005-08-09 18:31:00,2.2513,2.2518,2.25122,2.25139,143500000.0
2005-08-09 18:32:00,2.25122,2.25155,2.25112,2.25153,168399999.0
2005-08-09 18:33:00,2.25153,2.25165,2.25113,2.25151,318300000.0
2005-08-09 18:34:00,2.25141,2.25165,2.25099,2.25112,377200000.0
2005-08-09 18:35:00,2.25147,2.25158,2.25078,2.25155,189000000.0
2005-08-09 18:36:00,2.25126,2.25174,2.25119,2.25138,108100000.0
2005-08-09 18:37:00,2.2513,2.25161,2.2509,2.25143,79900000.0
2005-08-09 18:38:00,2.25164,2.25164,2.25105,2.25153,60200000.0
2005-08-09 18:39:00,2.25136,2.25178,2.25121,2.2515,194000000.0
2005-08-09 18:40:00,2.25149,2.25168,2.25084,2.25151,237200000.0
2005-08-09 18:41:00,2.25146,2.25203,2.2512,2.25174,160700000.0
2005-08-09 18:42:00,2.2516,2.25196,2.25109,2.25177,106100000.0
2005-08-09 18:43:00,2.25159,2.25197,2.25135,2.25145,58400000.0
2005-08-09 18:44:00,2.25176,2.25203,2.25119,2.25119,137200001.0
2005-08-09 18:45:00,2.25168,2.25204,2.25156,2.25165,79500000.0
2005-08-09 18:46:00,2.25149,2.25168,2.25127,2.2514,57000001.0
2005-08-09 18:47:00,2.25158,2.25202,2.25158,2.25202,28600000.0
2005-08-09 18:48:00,2.25198,2.25216,2.25153,2.25207,115700000.0
2005-08-09 18:49:00,2.25175,2.25203,2.25165,2.25203,35000000.0
2005-08-09 18:50:00,2.25166,2.25224,2.25141,2.25197,33000000.0
2005-08-09 18:51:00,2.25182,2.25233,2.25159,2.25206,147300000.0
2005-08-09 18:52:00,2.25204,2.25221,2.25156,2.25189,144500000.0
2005-08-09 18:53:00,2.25173,2.25231,2.25144,2.25169,130300000.0
2005-08-09 18:54:00,2.25133,2.25216,2.25118,2.25195,137800000.0
2005-08-09 18:55:00,2.25193,2.25215,2.25159,2.25196,170400000.0
2005-08-09 18:56:00,2.25122,2.25206,2.25111,2.25152,59300000.0
2005-08-09 18:57:00,2.2513,2.25193,2.25129,2.25162,64900000.0
2005-08-09 18:58:00,2.25155,2.25199,2.25107,2.25136,269599999.0
2005-08-09 18:59:00,2.25123,2.2514,2.25087,2.25097,214300000.0
2005-08-09 19:00:00,2.25094,2.25119,2.25058,2.25107,55900000.0
2005-08-09 19:01:00,2.25089,2.25137,2.25074,2.25136,34500000.0
2005-08-09 19:02:00,2.25092,2.25138,2.25016,2.25082,172699999.0
2005-08-09 19:03:00,2.25131,2.25131,2.25029,2.25035,79400000.0
2005-08-09 19:04:00,2.25043,2.25071,2.2503,2.25062,37100000.0
2005-08-09 19:05:00,2.25069,2.25128,2.25047,2.25066,41400000.0
2005-08-09 19:06:00,2.25065,2.25095,2.25029,2.25067,249700000.0
2005-08-09 19:07:00,2.2505,2.25098,2.25017,2.25066,138500000.0
2005-08-09 19:08:00,2.25055,2.25096,2.25013,2.25067,223900000.0
2005-08-09 19:09:00,2.25036,2.25092,2.25022,2.25092,122600000.0
2005-08-09 19:10:00,2.25076,2.25115,2.25036,2.2511,112600000.0
2005-08-09 19:11:00,2.25072,2.25081,2.25025,2.25046,55700000.0
2005-08-09 19:12:00,2.25075,2.25095,2.2503,2.25043,24800000.0
2005-08-09 19:13:00,2.25081,2.25094,2.25008,2.25008,105500000.0
2005-08-09 19:14:00,2.25071,2.25083,2.25005,2.25045,106500000.0
2005-08-09 19:15:00,2.2509,2.25101,2.25015,2.25035,110500000.0
2005-08-09 19:16:00,2.25077,2.25094,2.25049,2.25062,16700000.0
2005-08-09 19:17:00,2.25049,2.2511,2.25049,2.25092,68300000.0
2005-08-09 19:18:00,2.25098,2.251,2.25039,2.25044,100200000.0
2005-08-09 19:19:00,2.25047,2.25123,2.25026,2.25093,75200000.0
2005-08-09 19:20:00,2.25063,2.251,2.24997,2.25089,137500000.0
2005-08-09 19:21:00,2.25081,2.25104,2.25031,2.25081,110400000.0
2005-08-09 19:22:00,2.25083,2.25124,2.25056,2.25105,49100000.0
2005-08-09 19:23:00,2.25113,2.2512,2.25051,2.25097,144800000.0
2005-08-09 19:24:00,2.25042,2.25096,2.25013,2.25022,77400000.0
2005-08-09 19:25:00,2.25086,2.25115,2.25034,2.2505,93900000.0
2005-08-09 19:26:00,2.25114,2.25114,2.25045,2.25052,130000000.0
2005-08-09 19:27:00,2.2505,2.25102,2.25036,2.25085,154700000.0
2005-08-09 19:28:00,2.25095,2.25122,2.2506,2.25097,74700000.0
2005-08-09 19:29:00,2.25107,2.25122,2.25049,2.25076,117900000.0
2005-08-09 19:30:00,2.25072,2.25132,2.25047,2.25132,199700000.0
2005-08-09 19:31:00,2.25098,2.25129,2.25072,2.25129,53600000.0
2005-08-09 19:32:00,2.25107,2.25131,2.25071,2.25082,167900000.0
2005-08-09 19:33:00,2.25062,2.25106,2.25032,2.25106,83900000.0
2005-08-09 19:34:00,2.25082,2.2511,2.25036,2.25055,166300000.0
2005-08-09 19:35:00,2.25058,2.25096,2.25009,2.25032,107600000.0
2005-08-09 19:36:00,2.25048,2.25085,2.25,2.25017,153200000.0
2005-08-09 19:37:00,2.25032,2.2504,2.24968,2.25017,45000000.0
2005-08-09 19:38:00,2.25033,2.25092,2.25024,2.25089,28400000.0
2005-08-09 19:39:00,2.25047,2.25088,2.25032,2.25053,56100000.0
2005-08-09 19:40:00,2.25095,2.25096,2.25029,2.25046,145199999.0
2005-08-09 19:41:00,2.25053,2.25094,2.25001,2.25039,106600000.0
2005-08-09 19:42:00,2.25027,2.25112,2.25027,2.25059,74300000.0
2005-08-09 19:43:00,2.25027,2.25071,2.25026,2.25045,29600000.0
2005-08-09 19:44:00,2.25069,2.25121,2.25028,2.25055,68700000.0
2005-08-09 19:45:00,2.25022,2.25098,2.25011,2.25061,45900000.0
2005-08-09 19:46:00,2.25111,2.25111,2.25037,2.25046,96000000.0
2005-08-09 19:47:00,2.25065,2.25094,2.25045,2.25045,45200000.0
2005-08-09 19:48:00,2.2508,2.25127,2.25048,2.25115,70300000.0
2005-08-09 19:49:00,2.25104,2.25128,2.25051,2.2512,87900000.0
2005-08-09 19:50:00,2.25107,2.25124,2.25062,2.25111,74700000.0
2005-08-09 19:51:00,2.25108,2.25129,2.25074,2.25076,104600000.0
2005-08-09 19:52:00,2.25099,2.2513,2.25067,2.25101,50300000.0
2005-08-09 19:53:00,2.25065,2.25133,2.25047,2.25124,31900000.0
2005-08-09 19:54:00,2.25098,2.25156,2.25083,2.25089,75200000.0
2005-08-09 19:55:00,2.25078,2.25122,2.25054,2.25092,41100000.0
2005-08-09 19:56:00,2.25124,2.25141,2.25079,2.25098,61700000.0
2005-08-09 19:57:00,2.251,2.25172,2.25068,2.25111,149600000.0
2005-08-09 19:58:00,2.2511,2.25145,2.25063,2.25129,92300000.0
2005-08-09 19:59:00,2.25121,2.25145,2.25058,2.25115,127100000.0
2005-08-09 20:00:00,2.25105,2.25131,2.24993,2.25121,62500000.0
2005-08-09 20:01:00,2.25125,2.25138,2.25045,2.25061,84400000.0
2005-08-09 20:02:00,2.2509,2.25116,2.25066,2.25078,39600000.0
2005-08-09 20:03:00,2.25072,2.25095,2.25018,2.25083,50700000.0
2005-08-09 20:04:00,2.25056,2.25117,2.25039,2.25086,44500000.0
2005-08-09 20:05:00,2.2508,2.25095,2.25037,2.25051,26900000.0
2005-08-09 20:06:00,2.25046,2.25096,2.25033,2.25065,29300000.0
2005-08-09 20:07:00,2.25092,2.25098,2.2503,2.25067,38700000.0
2005-08-09 20:08:00,2.25034,2.25103,2.25004,2.25069,72800000.0
2005-08-09 20:09:00,2.25073,2.25084,2.2505,2.25084,31700000.0
2005-08-09 20:10:00,2.25094,2.25104,2.25068,2.25104,19800000.0
2005-08-09 20:11:00,2.25063,2.25108,2.25041,2.25082,51200000.0
2005-08-09 20:12:00,2.25088,2.25125,2.25029,2.25085,189900001.0
2005-08-09 20:13:00,2.25077,2.25102,2.25027,2.25078,152100000.0
2005-08-09 20:14:00,2.25056,2.25124,2.25049,2.25105,82700001.0
2005-08-09 20:15:00,2.2508,2.25129,2.25034,2.25073,203400000.0
2005-08-09 20:16:00,2.25068,2.25112,2.24998,2.2506,138500000.0
2005-08-09 20:17:00,2.25041,2.25097,2.25027,2.25048,23800000.0
2005-08-09 20:18:00,2.25015,2.25146,2.24992,2.25026,54900000.0
2005-08-09 20:19:00,2.24968,2.25025,2.24893,2.2495,161200000.0
2005-08-09 20:20:00,2.24954,2.25023,2.24936,2.25003,177000000.0
2005-08-09 20:21:00,2.25008,2.25067,2.24936,2.25063,102600000.0
2005-08-09 20:22:00,2.25061,2.25103,2.24979,2.25047,90400000.0
2005-08-09 20:23:00,2.25023,2.25089,2.24966,2.25081,177200000.0
2005-08-09 20:24:00,2.25102,2.25118,2.2503,2.25041,48500000.0
2005-08-09 20:25:00,2.25045,2.25067,2.25015,2.2505,204900000.0
2005-08-09 20:26:00,2.25012,2.25041,2.24949,2.2498,160100000.0
2005-08-09 20:27:00,2.25011,2.25022,2.24912,2.24942,115100000.0
2005-08-09 20:28:00,2.2494,2.24952,2.24884,2.24929,241900000.0
2005-08-09 20:29:00,2.24942,2.24989,2.24893,2.24969,153600000.0
2005-08-09 20:30:00,2.24917,2.24975,2.24882,2.24918,406200001.0
2005-08-09 20:31:00,2.24896,2.24993,2.24834,2.2484,208700000.0
2005-08-09 20:32:00,2.24826,2.24902,2.24739,2.24752,355100000.0
2005-08-09 20:33:00,2.2471,2.24848,2.24657,2.24719,61100000.0
2005-08-09 20:34:00,2.24719,2.24837,2.247,2.24794,86700000.0
2005-08-09 20:35:00,2.24825,2.24872,2.24747,2.2476,51200000.0
2005-08-09 20:36:00,2.24775,2.24857,2.24755,2.24775,53900000.0
2005-08-09 20:37:00,2.24859,2.24937,2.2482,2.24899,121000000.0
2005-08-09 20:38:00,2.24906,2.24925,2.24864,2.24904,194800000.0
2005-08-09 20:39:00,2.24929,2.24935,2.24854,2.2488,134000001.0
2005-08-09 20:40:00,2.24893,2.24968,2.24858,2.2495,158500000.0
2005-08-09 20:41:00,2.24963,2.24988,2.2488,2.24932,130300001.0
2005-08-09 20:42:00,2.24954,2.24987,2.24907,2.24931,53900000.0
2005-08-09 20:43:00,2.24957,2.25007,2.24916,2.24949,64700000.0
2005-08-09 20:44:00,2.24943,2.24972,2.24876,2.24886,205900000.0
2005-08-09 20:45:00,2.2495,2.24979,2.24909,2.24911,53600000.0
2005-08-09 20:46:00,2.24929,2.24952,2.24912,2.24928,47400000.0
2005-08-09 20:47:00,2.24921,2.24947,2.24883,2.24914,162500000.0
2005-08-09 20:48:00,2.24904,2.24943,2.24857,2.24906,195800000.0
2005-08-09 20:49:00,2.2494,2.24963,2.24878,2.24899,120700000.0
2005-08-09 20:50:00,2.24889,2.24933,2.24847,2.24847,151400000.0
2005-08-09 20:51:00,2.24856,2.24903,2.2481,2.2485,97500000.0
2005-08-09 20:52:00,2.24819,2.24906,2.24797,2.24854,196400001.0
2005-08-09 20:53:00,2.24842,2.24918,2.24828,2.24869,227900000.0
2005-08-09 20:54:00,2.24901,2.24923,2.24835,2.24855,142400000.0
2005-08-09 20:55:00,2.2487,2.24906,2.24846,2.24879,32400000.0
2005-08-09 20:56:00,2.24889,2.24907,2.24831,2.24863,229000000.0
2005-08-09 20:57:00,2.24857,2.24893,2.2483,2.24856,295900000.0
2005-08-09 20:58:00,2.24866,2.249,2.24827,2.24887,177400000.0
2005-08-09 20:59:00,2.24906,2.24909,2.24846,2.24865,211300000.0
2005-08-09 21:00:00,2.24884,2.24892,2.24847,2.24853,213800000.0
2005-08-09 21:01:00,2.2484,2.24899,2.24776,2.24841,326600000.0
2005-08-09 21:02:00,2.24861,2.24881,2.2482,2.2483,107100000.0
2005-08-09 21:03:00,2.24813,2.24866,2.24799,2.24866,85100000.0
2005-08-09 21:04:00,2.24861,2.24868,2.24825,2.24855,48600000.0
2005-08-09 21:05:00,2.24857,2.24897,2.24845,2.24857,75300001.0
2005-08-09 21:06:00,2.24865,2.24883,2.24831,2.24858,86200000.0
2005-08-09 21:07:00,2.24873,2.24893,2.24856,2.24859,32200000.0
2005-08-09 21:08:00,2.2485,2.24918,2.24837,2.24847,43300000.0
2005-08-09 21:09:00,2.24873,2.24894,2.24847,2.24867,34800000.0
2005-08-09 21:10:00,2.24873,2.24924,2.24824,2.24893,88100000.0
2005-08-09 21:11:00,2.24875,2.24929,2.24836,2.24888,123700000.0
2005-08-09 21:12:00,2.24906,2.24914,2.24843,2.24896,40000000.0
2005-08-09 21:13:00,2.24879,2.24922,2.24838,2.24902,126700000.0
2005-08-09 21:14:00,2.24893,2.24912,2.24835,2.24883,120600000.0
2005-08-09 21:15:00,2.24898,2.24898,2.24829,2.24861,157300000.0
2005-08-09 21:16:00,2.24878,2.24889,2.24828,2.24873,87200000.0
2005-08-09 21:17:00,2.2488,2.24912,2.24827,2.24835,158600000.0
2005-08-09 21:18:00,2.24827,2.24846,2.24792,2.24796,109400000.0
2005-08-09 21:19:00,2.24811,2.24852,2.2476,2.24782,107600000.0
2005-08-09 21:20:00,2.24859,2.24876,2.24765,2.24794,260100001.0
2005-08-09 21:21:00,2.24795,2.24848,2.24772,2.24812,260000000.0
2005-08-09 21:22:00,2.2482,2.24859,2.24777,2.24777,126700000.0
2005-08-09 21:23:00,2.24822,2.24852,2.24795,2.24828,99000000.0
2005-08-09 21:24:00,2.24824,2.24867,2.24801,2.24842,54600000.0
2005-08-09 21:25:00,2.24831,2.24871,2.24812,2.24869,57500000.0
2005-08-09 21:26:00,2.24885,2.24893,2.24859,2.24893,34100000.0
2005-08-09 21:27:00,2.2487,2.24962,2.2487,2.24907,59200000.0
2005-08-09 21:28:00,2.24908,2.24941,2.24885,2.24886,86500000.0
2005-08-09 21:29:00,2.24887,2.24943,2.24862,2.24882,58900000.0
2005-08-09 21:30:00,2.24877,2.2491,2.24866,2.2491,32200000.0
2005-08-09 21:31:00,2.24932,2.24947,2.24903,2.24937,40600000.0
2005-08-09 21:32:00,2.24935,2.24945,2.24871,2.2494,201600000.0
2005-08-09 21:33:00,2.24916,2.24926,2.24858,2.24858,56300000.0
2005-08-09 21:34:00,2.2494,2.2494,2.24839,2.24902,146700000.0
2005-08-09 21:35:00,2.24866,2.24912,2.24848,2.24905,25500000.0
2005-08-09 21:36:00,2.2487,2.2489,2.24835,2.24871,24300000.0
2005-08-09 21:37:00,2.24875,2.24904,2.24839,2.24849,64600000.0
2005-08-09 21:38:00,2.24853,2.24932,2.24845,2.24927,73000000.0
2005-08-09 21:39:00,2.24913,2.24933,2.24861,2.24918,24600000.0
2005-08-09 21:40:00,2.24936,2.24936,2.24852,2.2487,24400000.0
2005-08-09 21:41:00,2.24861,2.24929,2.24861,2.2492,40100000.0
2005-08-09 21:42:00,2.24895,2.24943,2.24859,2.24939,105600000.0
2005-08-09 21:43:00,2.24928,2.24957,2.24887,2.24887,102400000.0
2005-08-09 21:44:00,2.24933,2.25005,2.24893,2.24961,117300000.0
2005-08-09 21:45:00,2.24963,2.25015,2.24932,2.24972,95800000.0
2005-08-09 21:46:00,2.24992,2.25053,2.24968,2.24993,70000000.0
2005-08-09 21:47:00,2.24954,2.25086,2.24954,2.24974,106500000.0
2005-08-09 21:48:00,2.25007,2.25043,2.24996,2.24996,32600000.0
2005-08-09 21:49:00,2.24999,2.25035,2.24973,2.25002,80200000.0
2005-08-09 21:50:00,2.2502,2.25026,2.24976,2.24999,22500000.0
2005-08-09 21:51:00,2.24987,2.25037,2.2497,2.25019,44700000.0
2005-08-09 21:52:00,2.25004,2.25043,2.24978,2.24995,112800000.0
2005-08-09 21:53:00,2.24994,2.25042,2.24954,2.2499,36100000.0
2005-08-09 21:54:00,2.24973,2.25006,2.24973,2.25004,20900000.0
2005-08-09 21:55:00,2.24979,2.25029,2.24944,2.25002,82900000.0
2005-08-09 21:56:00,2.24987,2.25008,2.24944,2.24946,62600000.0
2005-08-09 21:57:00,2.24965,2.25001,2.24959,2.25001,32400000.0
2005-08-09 21:58:00,2.24989,2.25007,2.24953,2.25006,45200000.0
2005-08-09 21:59:00,2.24979,2.25004,2.24925,2.25004,145100000.0
2005-08-09 22:00:00,2.25001,2.25024,2.2493,2.25019,90000000.0
2005-08-09 22:01:00,2.25017,2.25027,2.24947,2.24952,26800000.0
2005-08-09 22:02:00,2.24976,2.25031,2.24966,2.25001,101399999.0
2005-08-09 22:03:00,2.24988,2.25008,2.24982,2.25003,25500000.0
2005-08-09 22:04:00,2.25023,2.25036,2.24977,2.2501,90600000.0
2005-08-09 22:05:00,2.25034,2.25048,2.24973,2.2502,73800000.0
2005-08-09 22:06:00,2.25062,2.25062,2.25015,2.25035,19600000.0
2005-08-09 22:07:00,2.25027,2.25055,2.25001,2.25052,23000000.0
2005-08-09 22:08:00,2.25029,2.2504,2.25004,2.25004,40100000.0
2005-08-09 22:09:00,2.24995,2.2505,2.24984,2.25033,48200000.0
2005-08-09 22:10:00,2.25056,2.25083,2.25018,2.25077,30300000.0
2005-08-09 22:11:00,2.25054,2.25056,2.25011,2.25032,43700000.0
2005-08-09 22:12:00,2.2505,2.25074,2.25012,2.2503,60700000.0
2005-08-09 22:13:00,2.25008,2.25044,2.24989,2.24989,46200000.0
2005-08-09 22:14:00,2.25015,2.25047,2.25006,2.25046,39000000.0
2005-08-09 22:15:00,2.24981,2.25051,2.24979,2.24979,107000000.0
2005-08-09 22:16:00,2.25019,2.25069,2.24981,2.24981,121100000.0
2005-08-09 22:17:00,2.25015,2.25031,2.24982,2.25016,47300000.0
2005-08-09 22:18:00,2.24995,2.25034,2.24995,2.25025,34200000.0
2005-08-09 22:19:00,2.25015,2.25028,2.24983,2.25001,27800000.0
2005-08-09 22:20:00,2.25032,2.2505,2.24982,2.24988,26100000.0
2005-08-09 22:21:00,2.24983,2.25048,2.24972,2.25012,53300000.0
2005-08-09 22:22:00,2.25051,2.25081,2.25003,2.25015,138300002.0
2005-08-09 22:23:00,2.24997,2.25047,2.24997,2.25016,61000000.0
2005-08-09 22:24:00,2.25,2.25052,2.24986,2.25012,52300000.0
2005-08-09 22:25:00,2.25002,2.2505,2.24985,2.25038,68700000.0
2005-08-09 22:26:00,2.25073,2.25073,2.2498,2.24989,27700000.0
2005-08-09 22:27:00,2.25027,2.25043,2.24996,2.2503,33400001.0
2005-08-09 22:28:00,2.25062,2.25063,2.25017,2.25059,31800000.0
2005-08-09 22:29:00,2.25038,2.2505,2.24987,2.24995,136000000.0
2005-08-09 22:30:00,2.25016,2.25091,2.25016,2.25074,133899999.0
2005-08-09 22:31:00,2.25095,2.25096,2.25035,2.25091,29300000.0
2005-08-09 22:32:00,2.25113,2.25116,2.25029,2.25081,45100000.0
2005-08-09 22:33:00,2.25018,2.25137,2.25017,2.25072,62500000.0
2005-08-09 22:34:00,2.25135,2.2515,2.25075,2.25116,62800000.0
2005-08-09 22:35:00,2.25076,2.25128,2.25058,2.25115,44000000.0
2005-08-09 22:36:00,2.25133,2.25154,2.25123,2.25137,28300000.0
2005-08-09 22:37:00,2.25177,2.25177,2.25109,2.25127,30300000.0
2005-08-09 22:38:00,2.2515,2.2518,2.25123,2.25168,43800000.0
2005-08-09 22:39:00,2.25153,2.25158,2.25118,2.25153,36400000.0
2005-08-09 22:40:00,2.25146,2.25147,2.25083,2.25125,41200000.0
2005-08-09 22:41:00,2.25133,2.25159,2.25111,2.25129,53400000.0
2005-08-09 22:42:00,2.25089,2.25135,2.25077,2.25084,50100000.0
2005-08-09 22:43:00,2.25114,2.25138,2.25068,2.25121,119900000.0
2005-08-09 22:44:00,2.25099,2.25127,2.25057,2.25082,94299999.0
2005-08-09 22:45:00,2.25124,2.25124,2.25073,2.25081,55200000.0
2005-08-09 22:46:00,2.25092,2.25109,2.2504,2.2504,99700000.0
2005-08-09 22:47:00,2.2503,2.25098,2.25021,2.25047,40200000.0
2005-08-09 22:48:00,2.25038,2.25119,2.25037,2.25063,85700000.0
2005-08-09 22:49:00,2.25062,2.25109,2.25047,2.25096,74300000.0
2005-08-09 22:50:00,2.25075,2.25118,2.25065,2.25074,36300000.0
2005-08-09 22:51:00,2.25072,2.25101,2.25038,2.25039,99499999.0
2005-08-09 22:52:00,2.25066,2.2512,2.25066,2.25113,72799999.0
2005-08-09 22:53:00,2.25092,2.25115,2.25065,2.25115,25300000.0
2005-08-09 22:54:00,2.25104,2.2511,2.25042,2.2506,37000000.0
2005-08-09 22:55:00,2.25049,2.25097,2.25042,2.25075,26400000.0
2005-08-09 22:56:00,2.25053,2.25066,2.25013,2.25046,24600000.0
2005-08-09 22:57:00,2.24986,2.25082,2.24986,2.25071,24300000.0
2005-08-09 22:58:00,2.25059,2.25084,2.25013,2.25059,31900000.0
2005-08-09 22:59:00,2.25062,2.25071,2.25011,2.25033,34900000.0
2005-08-09 23:00:00,2.25051,2.25087,2.25008,2.25087,25500000.0
2005-08-09 23:01:00,2.25038,2.25072,2.25009,2.25054,39600000.0
2005-08-09 23:02:00,2.25085,2.25085,2.25047,2.25072,24900000.0
2005-08-09 23:03:00,2.25043,2.25097,2.25043,2.25068,34000000.0
2005-08-09 23:04:00,2.25028,2.25096,2.25023,2.25053,52300000.0
2005-08-09 23:05:00,2.25083,2.25084,2.25012,2.25054,58100002.0
2005-08-09 23:06:00,2.25059,2.25104,2.25038,2.25104,45400000.0
2005-08-09 23:07:00,2.25103,2.25123,2.2504,2.25071,26500000.0
2005-08-09 23:08:00,2.25084,2.25108,2.25064,2.25098,29100000.0
2005-08-09 23:09:00,2.25107,2.25107,2.25042,2.25074,26700000.0
2005-08-09 23:10:00,2.25075,2.25093,2.25035,2.25046,48200000.0
2005-08-09 23:11:00,2.25009,2.25066,2.25001,2.25008,33300000.0
2005-08-09 23:12:00,2.25004,2.25116,2.25004,2.25116,35500000.0
2005-08-09 23:13:00,2.25127,2.25132,2.2505,2.25061,37000000.0
2005-08-09 23:14:00,2.25048,2.25111,2.25048,2.25086,30800000.0
2005-08-09 23:15:00,2.25008,2.25092,2.25008,2.25062,33300000.0
2005-08-09 23:16:00,2.25081,2.25097,2.25038,2.25071,35300000.0
2005-08-09 23:17:00,2.25067,2.2511,2.25042,2.25086,37700000.0
2005-08-09 23:18:00,2.25117,2.25117,2.25047,2.25093,41300000.0
2005-08-09 23:19:00,2.2508,2.25089,2.25044,2.25089,30200000.0
2005-08-09 23:20:00,2.25102,2.25102,2.25043,2.25067,26400000.0
2005-08-09 23:21:00,2.25084,2.25084,2.25004,2.2504,45100000.0
2005-08-09 23:22:00,2.25065,2.25078,2.2504,2.25058,32200000.0
2005-08-09 23:23:00,2.25069,2.25079,2.25023,2.25055,18900000.0
2005-08-09 23:24:00,2.25066,2.25104,2.25054,2.25055,31600000.0
2005-08-09 23:25:00,2.25101,2.25118,2.25085,2.25115,45600000.0
2005-08-09 23:26:00,2.25093,2.25111,2.25086,2.25086,35800000.0
2005-08-09 23:27:00,2.25073,2.25121,2.25071,2.25094,29600000.0
2005-08-09 23:28:00,2.25057,2.2509,2.25057,2.25061,23200000.0
2005-08-09 23:29:00,2.25044,2.25111,2.25044,2.25109,50900000.0
2005-08-09 23:30:00,2.25112,2.25124,2.2508,2.25116,37200000.0
2005-08-09 23:31:00,2.25119,2.25119,2.25055,2.25088,42199999.0
2005-08-09 23:32:00,2.25065,2.25094,2.25054,2.25054,25000000.0
2005-08-09 23:33:00,2.25055,2.25087,2.25021,2.25068,32200000.0
2005-08-09 23:34:00,2.25071,2.25073,2.25011,2.25056,41700000.0
2005-08-09 23:35:00,2.25062,2.2509,2.25036,2.25063,37200000.0
2005-08-09 23:36:00,2.25087,2.25091,2.25037,2.25044,35500000.0
2005-08-09 23:37:00,2.24999,2.25066,2.24998,2.25066,61699999.0
2005-08-09 23:38:00,2.25048,2.25067,2.25017,2.25057,42300000.0
2005-08-09 23:39:00,2.25067,2.25073,2.25027,2.25062,40500000.0
2005-08-09 23:40:00,2.2505,2.25069,2.25031,2.25053,29100000.0
2005-08-09 23:41:00,2.25026,2.25046,2.25001,2.25034,30200000.0
2005-08-09 23:42:00,2.25021,2.25031,2.24988,2.25017,43700000.0
2005-08-09 23:43:00,2.2495,2.25024,2.24949,2.24952,45600000.0
2005-08-09 23:44:00,2.25052,2.25052,2.24983,2.25026,35900000.0
2005-08-09 23:45:00,2.2497,2.24994,2.24921,2.24921,26400000.0
2005-08-09 23:46:00,2.2498,2.25045,2.24934,2.25045,76100000.0
2005-08-09 23:47:00,2.24957,2.24957,2.24896,2.24938,48800000.0
2005-08-09 23:48:00,2.24921,2.24945,2.24904,2.24918,56700000.0
2005-08-09 23:49:00,2.24913,2.24939,2.24901,2.2493,35800000.0
2005-08-09 23:50:00,2.24883,2.24948,2.2488,2.2488,59400000.0
2005-08-09 23:51:00,2.249,2.24941,2.24854,2.24941,36800000.0
2005-08-09 23:52:00,2.2494,2.24958,2.24912,2.24936,23600000.0
2005-08-09 23:53:00,2.24907,2.24978,2.24903,2.24976,47000000.0
2005-08-09 23:54:00,2.2498,2.2498,2.24924,2.24945,23100000.0
2005-08-09 23:55:00,2.24939,2.24999,2.24934,2.24934,45000000.0
2005-08-09 23:56:00,2.24952,2.25003,2.24939,2.24958,32400000.0
2005-08-09 23:57:00,2.24983,2.24999,2.24931,2.24987,62800000.0
2005-08-09 23:58:00,2.24993,2.25001,2.24944,2.24996,28500000.0
2005-08-09 23:59:00,2.24986,2.25021,2.24968,2.25005,32900000.0
2005-08-10 00:00:00,2.24968,2.24999,2.24955,2.24964,32200000.0
2005-08-10 00:01:00,2.24935,2.25043,2.24931,2.24998,43200000.0
2005-08-10 00:02:00,2.2497,2.25006,2.24937,2.24995,35200000.0
2005-08-10 00:03:00,2.24973,2.24987,2.24919,2.24919,61299999.0
2005-08-10 00:04:00,2.24964,2.24984,2.24915,2.24946,20800000.0
2005-08-10 00:05:00,2.2497,2.24986,2.24926,2.24948,37900000.0
2005-08-10 00:06:00,2.24945,2.24981,2.24923,2.2495,41700000.0
2005-08-10 00:07:00,2.24974,2.24974,2.24926,2.24961,28400000.0
2005-08-10 00:08:00,2.24983,2.25003,2.24953,2.24994,26200000.0
2005-08-10 00:09:00,2.24986,2.24986,2.24898,2.2492,30700000.0
2005-08-10 00:10:00,2.24894,2.2496,2.24894,2.2491,49700000.0
2005-08-10 00:11:00,2.24951,2.24951,2.24902,2.24931,30700000.0
2005-08-10 00:12:00,2.24957,2.24966,2.249,2.24925,38000000.0
2005-08-10 00:13:00,2.24918,2.24936,2.24894,2.24913,42000000.0
2005-08-10 00:14:00,2.2493,2.24936,2.24863,2.24878,36600000.0
2005-08-10 00:15:00,2.24915,2.24939,2.24834,2.24892,38900000.0
2005-08-10 00:16:00,2.24877,2.24895,2.24841,2.2486,39400000.0
2005-08-10 00:17:00,2.24865,2.24914,2.24861,2.249,38000000.0
2005-08-10 00:18:00,2.24899,2.24923,2.24874,2.24892,20300000.0
2005-08-10 00:19:00,2.24873,2.24933,2.24839,2.24898,39500000.0
2005-08-10 00:20:00,2.2488,2.24907,2.24852,2.24858,80599998.0
2005-08-10 00:21:00,2.24859,2.24882,2.24826,2.24877,35800000.0
2005-08-10 00:22:00,2.24914,2.24942,2.24861,2.24869,35500000.0
2005-08-10 00:23:00,2.24885,2.24902,2.24844,2.24879,58000000.0
2005-08-10 00:24:00,2.24881,2.24904,2.24855,2.24892,49800000.0
2005-08-10 00:25:00,2.24893,2.24922,2.24857,2.24857,46100000.0
2005-08-10 00:26:00,2.24826,2.24892,2.24821,2.24831,32200000.0
2005-08-10 00:27:00,2.24817,2.2489,2.24817,2.24863,22300000.0
2005-08-10 00:28:00,2.24856,2.2491,2.24847,2.24866,47800000.0
2005-08-10 00:29:00,2.24837,2.24895,2.24826,2.24893,35300000.0
2005-08-10 00:30:00,2.24869,2.2489,2.24839,2.24868,26400000.0
2005-08-10 00:31:00,2.24855,2.24875,2.24838,2.24867,26500000.0
2005-08-10 00:32:00,2.24863,2.24936,2.24852,2.24923,42800000.0
2005-08-10 00:33:00,2.24927,2.24948,2.24883,2.24883,29500000.0
2005-08-10 00:34:00,2.24873,2.24963,2.24873,2.2494,31800000.0
2005-08-10 00:35:00,2.24922,2.24965,2.24905,2.24905,34800000.0
2005-08-10 00:36:00,2.24922,2.24956,2.24873,2.2493,34100000.0
2005-08-10 00:37:00,2.24885,2.24947,2.24873,2.24947,57600000.0
2005-08-10 00:38:00,2.24855,2.24925,2.24843,2.24873,39400000.0
2005-08-10 00:39:00,2.24885,2.24951,2.24864,2.24951,39600000.0
2005-08-10 00:40:00,2.24905,2.25005,2.24905,2.25005,49200000.0
2005-08-10 00:41:00,2.24997,2.24997,2.24939,2.24954,40500001.0
2005-08-10 00:42:00,2.24979,2.24986,2.24942,2.24942,28900000.0
2005-08-10 00:43:00,2.24948,2.24955,2.24909,2.24912,13200000.0
2005-08-10 00:44:00,2.24925,2.24961,2.24925,2.24944,44100000.0
2005-08-10 00:45:00,2.2496,2.24991,2.24935,2.24942,25200000.0
2005-08-10 00:46:00,2.24903,2.2499,2.24903,2.24951,31100000.0
2005-08-10 00:47:00,2.2497,2.24997,2.24948,2.24965,33200000.0
2005-08-10 00:48:00,2.2493,2.24972,2.24916,2.24919,50300000.0
2005-08-10 00:49:00,2.24942,2.24971,2.24913,2.24966,27800000.0
2005-08-10 00:50:00,2.24994,2.24994,2.24951,2.24969,38400000.0
2005-08-10 00:51:00,2.24987,2.2499,2.24947,2.2499,27200000.0
2005-08-10 00:52:00,2.25027,2.25027,2.24941,2.2499,52600000.0
2005-08-10 00:53:00,2.25017,2.25045,2.24968,2.25005,51500000.0
2005-08-10 00:54:00,2.25062,2.25062,2.25004,2.25012,39800000.0
2005-08-10 00:55:00,2.2501,2.2505,2.24997,2.25028,19400000.0
2005-08-10 00:56:00,2.2497,2.25028,2.24952,2.25018,20500000.0
2005-08-10 00:57:00,2.2502,2.2502,2.24974,2.25014,46300000.0
2005-08-10 00:58:00,2.24995,2.25031,2.24968,2.25009,36700000.0
2005-08-10 00:59:00,2.24987,2.25,2.24948,2.24948,54300000.0
2005-08-10 01:00:00,2.24992,2.25,2.24944,2.24971,41900000.0
2005-08-10 01:01:00,2.24961,2.25023,2.24961,2.25023,25300000.0
2005-08-10 01:02:00,2.25003,2.25025,2.24983,2.24985,25900000.0
2005-08-10 01:03:00,2.25043,2.25055,2.24979,2.25034,34900000.0
2005-08-10 01:04:00,2.25037,2.2508,2.25032,2.25056,45300000.0
2005-08-10 01:05:00,2.25062,2.25091,2.2502,2.25077,40900000.0
2005-08-10 01:06:00,2.25069,2.25085,2.2502,2.25038,28300000.0
2005-08-10 01:07:00,2.25027,2.25076,2.25013,2.25056,32500000.0
2005-08-10 01:08:00,2.25029,2.25078,2.25017,2.25059,39000000.0
2005-08-10 01:09:00,2.2507,2.25075,2.25023,2.25023,25600000.0
2005-08-10 01:10:00,2.25104,2.25104,2.25021,2.25072,47500000.0
2005-08-10 01:11:00,2.2508,2.25099,2.25029,2.25046,39300000.0
2005-08-10 01:12:00,2.25056,2.25095,2.2504,2.2504,35200000.0
2005-08-10 01:13:00,2.25015,2.25086,2.25015,2.25044,22600000.0
2005-08-10 01:14:00,2.25016,2.25079,2.25005,2.25055,28400000.0
2005-08-10 01:15:00,2.25055,2.25082,2.24991,2.25004,29600000.0
2005-08-10 01:16:00,2.25063,2.2508,2.2503,2.2503,40600000.0
2005-08-10 01:17:00,2.25008,2.25087,2.24985,2.25077,43000000.0
2005-08-10 01:18:00,2.25021,2.25034,2.24995,2.24995,31100000.0
2005-08-10 01:19:00,2.25005,2.25019,2.24972,2.24988,28200000.0
2005-08-10 01:20:00,2.24992,2.25049,2.24987,2.25047,35600000.0
2005-08-10 01:21:00,2.25026,2.25039,2.24998,2.25005,25300000.0
2005-08-10 01:22:00,2.25024,2.2505,2.25024,2.25043,28400000.0
2005-08-10 01:23:00,2.25048,2.25059,2.25014,2.25014,32100000.0
2005-08-10 01:24:00,2.25068,2.25095,2.25043,2.25095,34100000.0
2005-08-10 01:25:00,2.25089,2.25108,2.25048,2.25095,56500000.0
2005-08-10 01:26:00,2.25092,2.25097,2.25036,2.25086,46100000.0
2005-08-10 01:27:00,2.25069,2.25108,2.25026,2.25059,36800000.0
2005-08-10 01:28:00,2.25044,2.25065,2.25011,2.25047,43800000.0
2005-08-10 01:29:00,2.25025,2.25078,2.25009,2.25032,44800000.0
2005-08-10 01:30:00,2.25078,2.25089,2.25019,2.25069,32000000.0
2005-08-10 01:31:00,2.25105,2.25146,2.25074,2.25146,29500000.0
2005-08-10 01:32:00,2.25147,2.25173,2.25114,2.25163,42100000.0
2005-08-10 01:33:00,2.2517,2.25236,2.25153,2.25236,39600000.0
2005-08-10 01:34:00,2.25193,2.25206,2.25145,2.25168,50300000.0
2005-08-10 01:35:00,2.25171,2.25179,2.25095,2.25095,52200000.0
2005-08-10 01:36:00,2.25095,2.25167,2.25069,2.25167,19700000.0
2005-08-10 01:37:00,2.2517,2.25175,2.25074,2.25074,26400000.0
2005-08-10 01:38:00,2.25078,2.25095,2.25049,2.25074,22300000.0
2005-08-10 01:39:00,2.25063,2.25093,2.25036,2.25055,49000000.0
2005-08-10 01:40:00,2.25051,2.25108,2.25038,2.25058,40600000.0
2005-08-10 01:41:00,2.25136,2.2515,2.25057,2.25069,35400000.0
2005-08-10 01:42:00,2.25103,2.25122,2.25052,2.25052,29400000.0
2005-08-10 01:43:00,2.25024,2.25115,2.25024,2.25072,25200000.0
2005-08-10 01:44:00,2.25034,2.25056,2.2501,2.25056,47700000.0
2005-08-10 01:45:00,2.25057,2.25075,2.2503,2.2503,24700000.0
2005-08-10 01:46:00,2.25047,2.25082,2.2503,2.25034,30700000.0
2005-08-10 01:47:00,2.25045,2.25072,2.25021,2.25035,41200000.0
2005-08-10 01:48:00,2.25052,2.25088,2.25033,2.25072,47500000.0
2005-08-10 01:49:00,2.25044,2.25099,2.25041,2.25095,42900000.0
2005-08-10 01:50:00,2.25084,2.25115,2.25055,2.25115,29100000.0
2005-08-10 01:51:00,2.25108,2.25111,2.25069,2.25072,33200000.0
2005-08-10 01:52:00,2.25079,2.25111,2.25055,2.25082,56900000.0
2005-08-10 01:53:00,2.25082,2.25096,2.25021,2.25021,27600000.0
2005-08-10 01:54:00,2.25068,2.25086,2.25037,2.25037,31500000.0
2005-08-10 01:55:00,2.25033,2.25118,2.25033,2.25077,48600000.0
2005-08-10 01:56:00,2.25087,2.25138,2.25087,2.25111,30300000.0
2005-08-10 01:57:00,2.25108,2.25155,2.25061,2.25145,29400000.0
2005-08-10 01:58:00,2.2517,2.25185,2.25097,2.25097,34700000.0
2005-08-10 01:59:00,2.25147,2.25208,2.25125,2.25208,46000000.0
2005-08-10 02:00:00,2.25245,2.25259,2.25177,2.25185,43900000.0
2005-08-10 02:01:00,2.25156,2.25223,2.2515,2.25195,31900000.0
2005-08-10 02:02:00,2.2515,2.25258,2.25144,2.25232,35500000.0
2005-08-10 02:03:00,2.25237,2.25254,2.25148,2.25195,33300000.0
2005-08-10 02:04:00,2.25162,2.25219,2.2515,2.25182,30600000.0
2005-08-10 02:05:00,2.25176,2.25249,2.25164,2.25204,59500000.0
2005-08-10 02:06:00,2.25183,2.25234,2.25173,2.25225,37000000.0
2005-08-10 02:07:00,2.25224,2.25243,2.25175,2.25203,35400000.0
2005-08-10 02:08:00,2.25227,2.25281,2.25226,2.25281,29600000.0
2005-08-10 02:09:00,2.25289,2.25289,2.25219,2.25231,27900000.0
2005-08-10 02:10:00,2.25257,2.25258,2.25188,2.25257,45599999.0
2005-08-10 02:11:00,2.25191,2.25257,2.25148,2.25257,43400000.0
2005-08-10 02:12:00,2.2524,2.25254,2.25161,2.25243,57100000.0
2005-08-10 02:13:00,2.25244,2.25244,2.25159,2.25161,37400000.0
2005-08-10 02:14:00,2.25179,2.25186,2.25117,2.25139,33200000.0
2005-08-10 02:15:00,2.25128,2.25171,2.25109,2.25135,43100000.0
2005-08-10 02:16:00,2.25168,2.25213,2.25122,2.25132,34200000.0
2005-08-10 02:17:00,2.25134,2.25154,2.25114,2.25139,60200000.0
2005-08-10 02:18:00,2.25131,2.25187,2.25131,2.25165,25300000.0
2005-08-10 02:19:00,2.25146,2.25172,2.25126,2.25144,35400000.0
2005-08-10 02:20:00,2.25135,2.25167,2.25129,2.25154,25400000.0
2005-08-10 02:21:00,2.25159,2.25169,2.2513,2.25162,42700000.0
2005-08-10 02:22:00,2.25179,2.25183,2.25123,2.25176,39600000.0
2005-08-10 02:23:00,2.25177,2.25177,2.25118,2.25126,34300000.0
2005-08-10 02:24:00,2.25164,2.25183,2.25146,2.25165,27300000.0
2005-08-10 02:25:00,2.25208,2.2525,2.25169,2.2525,65500000.0
2005-08-10 02:26:00,2.25222,2.25222,2.25166,2.25195,35800000.0
2005-08-10 02:27:00,2.25164,2.25253,2.25135,2.25225,24300000.0
2005-08-10 02:28:00,2.25171,2.25259,2.25171,2.25228,50700001.0
2005-08-10 02:29:00,2.25201,2.25239,2.25184,2.2519,38000000.0
2005-08-10 02:30:00,2.25219,2.25247,2.25217,2.25241,26100000.0
2005-08-10 02:31:00,2.25241,2.25248,2.25164,2.25248,37800000.0
2005-08-10 02:32:00,2.25247,2.25247,2.25194,2.25231,43300000.0
2005-08-10 02:33:00,2.25248,2.25266,2.25224,2.25226,48000000.0
2005-08-10 02:34:00,2.25217,2.25253,2.25209,2.2521,46299999.0
2005-08-10 02:35:00,2.25228,2.2526,2.25179,2.25204,36000000.0
2005-08-10 02:36:00,2.25241,2.25272,2.25233,2.25247,31100000.0
2005-08-10 02:37:00,2.25287,2.25287,2.25186,2.25233,54400000.0
2005-08-10 02:38:00,2.25208,2.25247,2.25198,2.25198,45700000.0
2005-08-10 02:39:00,2.2527,2.25299,2.25222,2.25251,29700000.0
2005-08-10 02:40:00,2.2525,2.25326,2.25247,2.25326,26400000.0
2005-08-10 02:41:00,2.25288,2.25329,2.25256,2.25256,53300000.0
2005-08-10 02:42:00,2.25295,2.25333,2.25277,2.25333,23000000.0
2005-08-10 02:43:00,2.2533,2.25361,2.25296,2.25348,32600000.0
2005-08-10 02:44:00,2.25287,2.25322,2.25257,2.25307,34900000.0
2005-08-10 02:45:00,2.25258,2.25334,2.25246,2.25324,19200000.0
2005-08-10 02:46:00,2.25299,2.25334,2.25286,2.25313,47300000.0
2005-08-10 02:47:00,2.25293,2.254,2.25281,2.2539,16700000.0
2005-08-10 02:48:00,2.25333,2.25363,2.25314,2.2534,42600000.0
2005-08-10 02:49:00,2.2534,2.25369,2.25325,2.25327,31300000.0
2005-08-10 02:50:00,2.25337,2.25366,2.25289,2.25361,30300000.0
2005-08-10 02:51:00,2.25323,2.25391,2.25315,2.2538,27000000.0
2005-08-10 02:52:00,2.25372,2.25387,2.25308,2.25346,33400000.0
2005-08-10 02:53:00,2.2534,2.25384,2.25312,2.25371,43400000.0
2005-08-10 02:54:00,2.25368,2.2539,2.2531,2.25367,36900000.0
2005-08-10 02:55:00,2.25365,2.25379,2.25338,2.25344,24800000.0
2005-08-10 02:56:00,2.25354,2.25383,2.25315,2.25343,31500000.0
2005-08-10 02:57:00,2.25338,2.25359,2.253,2.253,22400000.0
2005-08-10 02:58:00,2.25325,2.25371,2.2531,2.25366,21600000.0
2005-08-10 02:59:00,2.25369,2.25369,2.25329,2.25335,41500000.0
2005-08-10 03:00:00,2.25324,2.25353,2.25315,2.25321,36200000.0
2005-08-10 03:01:00,2.25357,2.25374,2.25332,2.25353,55700000.0
2005-08-10 03:02:00,2.25329,2.25376,2.2531,2.25336,34500000.0
2005-08-10 03:03:00,2.25348,2.25396,2.25332,2.25369,39200000.0
2005-08-10 03:04:00,2.25379,2.25437,2.2537,2.25437,44800000.0
2005-08-10 03:05:00,2.25406,2.25447,2.2538,2.25443,36100000.0
2005-08-10 03:06:00,2.25412,2.25418,2.25363,2.25383,28700000.0
2005-08-10 03:07:00,2.25398,2.25398,2.25331,2.25341,31000000.0
2005-08-10 03:08:00,2.25361,2.25427,2.25345,2.25415,37700000.0
2005-08-10 03:09:00,2.25374,2.25427,2.25369,2.25413,22400000.0
2005-08-10 03:10:00,2.25427,2.25428,2.25348,2.25388,39100000.0
2005-08-10 03:11:00,2.25401,2.25414,2.25358,2.25362,24000000.0
2005-08-10 03:12:00,2.25385,2.25396,2.25358,2.25391,40300000.0
2005-08-10 03:13:00,2.25308,2.25417,2.25305,2.25411,20700000.0
2005-08-10 03:14:00,2.25348,2.25389,2.2533,2.25389,33400000.0
2005-08-10 03:15:00,2.25372,2.25403,2.25354,2.25383,21800000.0
2005-08-10 03:16:00,2.25373,2.25424,2.25348,2.25401,22300000.0
2005-08-10 03:17:00,2.25353,2.25425,2.25326,2.25425,25100000.0
2005-08-10 03:18:00,2.25417,2.25417,2.25351,2.25383,26000000.0
2005-08-10 03:19:00,2.25372,2.25412,2.25339,2.25341,44300000.0
2005-08-10 03:20:00,2.25418,2.25445,2.25394,2.25398,31800000.0
2005-08-10 03:21:00,2.25393,2.25414,2.2536,2.25404,46200000.0
2005-08-10 03:22:00,2.25383,2.25406,2.25358,2.25393,34400000.0
2005-08-10 03:23:00,2.2539,2.25405,2.25361,2.25395,21100000.0
2005-08-10 03:24:00,2.25439,2.25439,2.25357,2.25418,48600000.0
2005-08-10 03:25:00,2.25394,2.25427,2.25367,2.25387,64400000.0
2005-08-10 03:26:00,2.25368,2.25423,2.25355,2.25421,43700000.0
2005-08-10 03:27:00,2.25359,2.25427,2.25344,2.2541,41900000.0
2005-08-10 03:28:00,2.25382,2.25409,2.25349,2.25368,37400000.0
2005-08-10 03:29:00,2.254,2.25423,2.25354,2.2541,16200000.0
2005-08-10 03:30:00,2.25432,2.25455,2.25394,2.25429,45400000.0
2005-08-10 03:31:00,2.2545,2.25455,2.25367,2.25394,48500000.0
2005-08-10 03:32:00,2.25397,2.25409,2.25321,2.25348,31500000.0
2005-08-10 03:33:00,2.25384,2.25429,2.25373,2.25405,37400000.0
2005-08-10 03:34:00,2.25362,2.2537,2.25319,2.2537,29000000.0
2005-08-10 03:35:00,2.25374,2.25387,2.25348,2.25384,71800000.0
2005-08-10 03:36:00,2.25342,2.25427,2.25342,2.25387,29800000.0
2005-08-10 03:37:00,2.25433,2.25446,2.25356,2.25369,29900000.0
2005-08-10 03:38:00,2.25403,2.25441,2.25365,2.25399,19000000.0
2005-08-10 03:39:00,2.25443,2.25445,2.25383,2.25383,22300000.0
2005-08-10 03:40:00,2.25352,2.25422,2.25345,2.25382,57100000.0
2005-08-10 03:41:00,2.2538,2.25413,2.25365,2.25398,48600000.0
2005-08-10 03:42:00,2.25405,2.2541,2.25359,2.25381,38700000.0
2005-08-10 03:43:00,2.25368,2.25418,2.25361,2.25369,35800000.0
2005-08-10 03:44:00,2.25336,2.25391,2.25333,2.2537,29800000.0
2005-08-10 03:45:00,2.25346,2.2544,2.25346,2.2544,30700000.0
2005-08-10 03:46:00,2.25412,2.25434,2.25385,2.25422,27000000.0
2005-08-10 03:47:00,2.25386,2.25412,2.25374,2.25399,46000000.0
2005-08-10 03:48:00,2.25408,2.2545,2.25386,2.2545,32200000.0
2005-08-10 03:49:00,2.25445,2.25476,2.254,2.254,43200000.0
2005-08-10 03:50:00,2.25348,2.25454,2.25347,2.2539,45800001.0
2005-08-10 03:51:00,2.25408,2.25411,2.25351,2.25365,46500000.0
2005-08-10 03:52:00,2.25394,2.2541,2.2535,2.25364,31800000.0
2005-08-10 03:53:00,2.2538,2.25408,2.25378,2.25383,33700000.0
2005-08-10 03:54:00,2.25368,2.25404,2.25355,2.25392,31500000.0
2005-08-10 03:55:00,2.25363,2.25396,2.25341,2.25385,50700000.0
2005-08-10 03:56:00,2.25405,2.25413,2.25343,2.25355,66599999.0
2005-08-10 03:57:00,2.25348,2.25419,2.25348,2.25412,33000000.0
2005-08-10 03:58:00,2.2541,2.25432,2.25393,2.25431,35500000.0
2005-08-10 03:59:00,2.25459,2.25459,2.25357,2.25357,21800000.0
2005-08-10 04:00:00,2.2546,2.2546,2.25349,2.25391,53700000.0
2005-08-10 04:01:00,2.25431,2.25445,2.25382,2.25445,51500000.0
2005-08-10 04:02:00,2.25403,2.25429,2.25384,2.25412,44300000.0
2005-08-10 04:03:00,2.25427,2.25427,2.25358,2.25375,48200000.0
2005-08-10 04:04:00,2.2542,2.25428,2.25364,2.25403,35900000.0
2005-08-10 04:05:00,2.25388,2.2545,2.25368,2.25373,41200000.0
2005-08-10 04:06:00,2.25396,2.25451,2.25366,2.25451,22000000.0
2005-08-10 04:07:00,2.25415,2.25436,2.2538,2.25421,19700000.0
2005-08-10 04:08:00,2.25412,2.25436,2.25373,2.25405,61900000.0
2005-08-10 04:09:00,2.2542,2.25447,2.25399,2.2542,26700000.0
2005-08-10 04:10:00,2.25434,2.25459,2.25397,2.25399,31800000.0
2005-08-10 04:11:00,2.25396,2.25454,2.25396,2.25411,56700000.0
2005-08-10 04:12:00,2.2542,2.25442,2.25365,2.25386,27800000.0
2005-08-10 04:13:00,2.2541,2.25459,2.25382,2.25451,32500000.0
2005-08-10 04:14:00,2.25451,2.25451,2.25393,2.25412,12400000.0
2005-08-10 04:15:00,2.25442,2.25452,2.25396,2.25448,63000000.0
2005-08-10 04:16:00,2.25419,2.25446,2.25393,2.25446,20700000.0
2005-08-10 04:17:00,2.25457,2.25462,2.25405,2.25451,57300000.0
2005-08-10 04:18:00,2.25455,2.25455,2.25397,2.2544,25000000.0
2005-08-10 04:19:00,2.25413,2.25426,2.2537,2.2538,33100000.0
2005-08-10 04:20:00,2.25383,2.25449,2.25353,2.25449,24400000.0
2005-08-10 04:21:00,2.2538,2.25409,2.25352,2.2539,34700000.0
2005-08-10 04:22:00,2.25363,2.25403,2.25357,2.25403,49800000.0
2005-08-10 04:23:00,2.2542,2.25426,2.25353,2.25367,35900000.0
2005-08-10 04:24:00,2.2537,2.25419,2.25333,2.25333,27500000.0
2005-08-10 04:25:00,2.25415,2.25419,2.25369,2.25378,21600000.0
2005-08-10 04:26:00,2.25415,2.25425,2.25337,2.25341,25700000.0
2005-08-10 04:27:00,2.25397,2.25432,2.25364,2.25386,43700000.0
2005-08-10 04:28:00,2.25359,2.25418,2.2534,2.25349,60100000.0
2005-08-10 04:29:00,2.25351,2.25416,2.25328,2.25407,32900000.0
2005-08-10 04:30:00,2.25393,2.2543,2.25362,2.25362,59200000.0
2005-08-10 04:31:00,2.25407,2.25421,2.25345,2.25368,38200000.0
2005-08-10 04:32:00,2.25441,2.25441,2.25394,2.25423,53800000.0
2005-08-10 04:33:00,2.2544,2.2546,2.25388,2.25414,27800000.0
2005-08-10 04:34:00,2.25423,2.25427,2.25378,2.25401,39000000.0
2005-08-10 04:35:00,2.2541,2.25439,2.25321,2.25363,46700000.0
2005-08-10 04:36:00,2.25386,2.25402,2.25368,2.25382,28100000.0
2005-08-10 04:37:00,2.25375,2.25396,2.25366,2.2537,37900000.0
2005-08-10 04:38:00,2.25322,2.25397,2.25322,2.25359,40000000.0
2005-08-10 04:39:00,2.25374,2.25394,2.25349,2.25369,25400000.0
2005-08-10 04:40:00,2.25425,2.25428,2.25346,2.25394,21700000.0
2005-08-10 04:41:00,2.2541,2.2541,2.2532,2.25336,22900000.0
2005-08-10 04:42:00,2.25363,2.25406,2.2534,2.25394,49300000.0
2005-08-10 04:43:00,2.2541,2.25416,2.25352,2.25416,38800000.0
2005-08-10 04:44:00,2.25348,2.25407,2.25348,2.25363,33100000.0
2005-08-10 04:45:00,2.25389,2.25403,2.25353,2.25387,18100000.0
2005-08-10 04:46:00,2.25396,2.25408,2.25348,2.25353,29500000.0
2005-08-10 04:47:00,2.25343,2.25433,2.25338,2.25426,31700000.0
2005-08-10 04:48:00,2.25374,2.25412,2.25361,2.25377,40700000.0
2005-08-10 04:49:00,2.25406,2.25427,2.25351,2.25364,37600000.0
2005-08-10 04:50:00,2.2537,2.25422,2.25354,2.25412,33200000.0
2005-08-10 04:51:00,2.2542,2.2542,2.25366,2.25401,17600000.0
2005-08-10 04:52:00,2.2543,2.25436,2.25348,2.25379,34200000.0
2005-08-10 04:53:00,2.25393,2.25417,2.25353,2.25362,37700000.0
2005-08-10 04:54:00,2.25365,2.25394,2.25356,2.25378,21400000.0
2005-08-10 04:55:00,2.25402,2.25408,2.25316,2.25335,36600000.0
2005-08-10 04:56:00,2.25429,2.25439,2.25345,2.25409,31800000.0
2005-08-10 04:57:00,2.25408,2.25444,2.25373,2.25431,39700000.0
2005-08-10 04:58:00,2.25393,2.25426,2.25357,2.25396,46200000.0
2005-08-10 04:59:00,2.25418,2.2542,2.25377,2.2539,44000000.0
2005-08-10 05:00:00,2.2543,2.2544,2.25313,2.25412,29100000.0
2005-08-10 05:01:00,2.25414,2.25414,2.25348,2.2539,22100000.0
2005-08-10 05:02:00,2.25384,2.25411,2.25369,2.25398,34600000.0
2005-08-10 05:03:00,2.25397,2.25431,2.25362,2.25431,30700000.0
2005-08-10 05:04:00,2.25388,2.25431,2.25369,2.25369,36300000.0
2005-08-10 05:05:00,2.25355,2.2543,2.25353,2.25393,42400000.0
2005-08-10 05:06:00,2.25403,2.25421,2.25375,2.25401,51300000.0
2005-08-10 05:07:00,2.25348,2.2539,2.25338,2.25364,31600000.0
2005-08-10 05:08:00,2.254,2.25419,2.25342,2.25369,36400000.0
2005-08-10 05:09:00,2.25432,2.25442,2.2536,2.25363,23600000.0
2005-08-10 05:10:00,2.25395,2.25415,2.25345,2.25377,41500000.0
2005-08-10 05:11:00,2.25402,2.25424,2.25363,2.25417,42400000.0
2005-08-10 05:12:00,2.25417,2.2542,2.25351,2.25402,42100000.0
2005-08-10 05:13:00,2.25383,2.25409,2.2537,2.25382,39800000.0
2005-08-10 05:14:00,2.2541,2.25414,2.25361,2.25381,40900000.0
2005-08-10 05:15:00,2.25437,2.25437,2.25367,2.25383,36100000.0
2005-08-10 05:16:00,2.25384,2.25402,2.25342,2.25342,40900000.0
2005-08-10 05:17:00,2.25359,2.25416,2.25358,2.25393,44200000.0
2005-08-10 05:18:00,2.25416,2.25449,2.2538,2.25429,46800000.0
2005-08-10 05:19:00,2.25444,2.25452,2.25395,2.25448,38500000.0
2005-08-10 05:20:00,2.25437,2.25461,2.2538,2.25423,38900000.0
2005-08-10 05:21:00,2.25435,2.25452,2.25417,2.25437,27100000.0
2005-08-10 05:22:00,2.2544,2.2547,2.25419,2.25441,31900000.0
2005-08-10 05:23:00,2.25459,2.25461,2.25388,2.25421,15300000.0
2005-08-10 05:24:00,2.25383,2.25458,2.25372,2.25449,65700000.0
2005-08-10 05:25:00,2.25454,2.25458,2.25382,2.25433,42700000.0
2005-08-10 05:26:00,2.25438,2.25451,2.25398,2.25448,46300000.0
2005-08-10 05:27:00,2.25413,2.25426,2.25369,2.25405,35200000.0
2005-08-10 05:28:00,2.25439,2.25439,2.25366,2.25401,29800000.0
2005-08-10 05:29:00,2.2539,2.25462,2.25382,2.25462,24800000.0
2005-08-10 05:30:00,2.25424,2.25438,2.25385,2.2543,24400000.0
2005-08-10 05:31:00,2.25323,2.25422,2.25323,2.25394,31900000.0
2005-08-10 05:32:00,2.25379,2.25428,2.2537,2.2539,49100000.0
2005-08-10 05:33:00,2.25405,2.25405,2.25376,2.25385,41900000.0
2005-08-10 05:34:00,2.25362,2.2541,2.25344,2.25409,17200000.0
2005-08-10 05:35:00,2.2538,2.25429,2.25349,2.25398,48000000.0
2005-08-10 05:36:00,2.25405,2.25429,2.25377,2.25429,22700000.0
2005-08-10 05:37:00,2.25394,2.25428,2.25394,2.25405,29300000.0
2005-08-10 05:38:00,2.25408,2.25421,2.25374,2.25395,29100000.0
2005-08-10 05:39:00,2.25432,2.25443,2.25359,2.25372,39400000.0
2005-08-10 05:40:00,2.25414,2.25429,2.25373,2.25378,33500000.0
2005-08-10 05:41:00,2.2543,2.2543,2.25379,2.25418,34900000.0
2005-08-10 05:42:00,2.25388,2.25404,2.25356,2.25363,48400000.0
2005-08-10 05:43:00,2.25399,2.2541,2.25362,2.25374,31300000.0
2005-08-10 05:44:00,2.25398,2.25404,2.25342,2.25369,29200000.0
2005-08-10 05:45:00,2.25389,2.25389,2.25304,2.25331,31400000.0
2005-08-10 05:46:00,2.25371,2.25388,2.25306,2.25353,40700000.0
2005-08-10 05:47:00,2.25313,2.25334,2.25286,2.25318,29600000.0
2005-08-10 05:48:00,2.25308,2.25365,2.25282,2.25289,39500000.0
2005-08-10 05:49:00,2.25284,2.2538,2.25271,2.2538,39200000.0
2005-08-10 05:50:00,2.2533,2.25378,2.25307,2.25345,42200000.0
2005-08-10 05:51:00,2.25303,2.25344,2.25282,2.25328,44100000.0
2005-08-10 05:52:00,2.2536,2.25377,2.25304,2.25307,43400000.0
2005-08-10 05:53:00,2.25309,2.25396,2.25309,2.25382,36700000.0
2005-08-10 05:54:00,2.25337,2.25369,2.25321,2.25324,30400000.0
2005-08-10 05:55:00,2.25341,2.2539,2.25341,2.25387,26500000.0
2005-08-10 05:56:00,2.25325,2.2536,2.25307,2.2536,65500000.0
2005-08-10 05:57:00,2.25347,2.25364,2.25319,2.25348,26900000.0
2005-08-10 05:58:00,2.25341,2.25387,2.2534,2.25347,46399999.0
2005-08-10 05:59:00,2.2535,2.2536,2.25322,2.2536,33200000.0
2005-08-10 06:00:00,2.25322,2.25375,2.25308,2.25354,23200000.0
2005-08-10 06:01:00,2.25359,2.25389,2.25315,2.25348,50800000.0
2005-08-10 06:02:00,2.25355,2.25374,2.25318,2.25358,34200000.0
2005-08-10 06:03:00,2.25313,2.25387,2.25313,2.25325,57500000.0
2005-08-10 06:04:00,2.25356,2.25387,2.25329,2.25379,49000000.0
2005-08-10 06:05:00,2.25312,2.25346,2.25295,2.25302,32300000.0
2005-08-10 06:06:00,2.25363,2.2537,2.25319,2.2534,57600000.0
2005-08-10 06:07:00,2.25318,2.25359,2.25302,2.25327,21700000.0
2005-08-10 06:08:00,2.25329,2.25343,2.25294,2.25326,50099999.0
2005-08-10 06:09:00,2.25326,2.25354,2.25289,2.25343,23600000.0
2005-08-10 06:10:00,2.25302,2.25368,2.25294,2.25368,25300000.0
2005-08-10 06:11:00,2.25302,2.25347,2.25301,2.25314,31200000.0
2005-08-10 06:12:00,2.2529,2.25368,2.2529,2.25351,25800000.0
2005-08-10 06:13:00,2.2531,2.25346,2.25265,2.25333,24800000.0
2005-08-10 06:14:00,2.25352,2.25352,2.25294,2.25332,65900000.0
2005-08-10 06:15:00,2.25311,2.25343,2.25297,2.25305,25700000.0
2005-08-10 06:16:00,2.25283,2.25353,2.25278,2.25332,43400000.0
2005-08-10 06:17:00,2.25344,2.25368,2.25294,2.25336,64100000.0
2005-08-10 06:18:00,2.25285,2.25341,2.25285,2.25341,46800000.0
2005-08-10 06:19:00,2.25338,2.25355,2.25295,2.25303,54800000.0
2005-08-10 06:20:00,2.25335,2.25349,2.2531,2.25328,36300000.0
2005-08-10 06:21:00,2.25334,2.25373,2.25328,2.2535,42900000.0
2005-08-10 06:22:00,2.25351,2.25362,2.25314,2.25357,41700000.0
2005-08-10 06:23:00,2.25358,2.25377,2.25334,2.25346,47900000.0
2005-08-10 06:24:00,2.25365,2.25374,2.25276,2.25293,30600000.0
2005-08-10 06:25:00,2.25283,2.25309,2.25277,2.25283,18600000.0
2005-08-10 06:26:00,2.2529,2.25329,2.2526,2.25297,81500000.0
2005-08-10 06:27:00,2.25303,2.25315,2.25267,2.25312,20600000.0
2005-08-10 06:28:00,2.25289,2.25303,2.2528,2.25295,16800000.0
2005-08-10 06:29:00,2.2529,2.25319,2.25277,2.25286,38200000.0
2005-08-10 06:30:00,2.25335,2.25344,2.25284,2.25315,32800000.0
2005-08-10 06:31:00,2.25291,2.25327,2.25259,2.25259,44100000.0
2005-08-10 06:32:00,2.25319,2.25337,2.25272,2.25313,45600000.0
2005-08-10 06:33:00,2.25307,2.25307,2.25234,2.25264,23300000.0
2005-08-10 06:34:00,2.25297,2.25305,2.25246,2.25271,34300000.0
2005-08-10 06:35:00,2.25271,2.2528,2.252,2.252,21800000.0
2005-08-10 06:36:00,2.25232,2.25276,2.25232,2.2527,41300000.0
2005-08-10 06:37:00,2.25252,2.25294,2.25227,2.2529,46599999.0
2005-08-10 06:38:00,2.25274,2.25292,2.25205,2.25205,48800000.0
2005-08-10 06:39:00,2.25202,2.25285,2.25202,2.25254,65800000.0
2005-08-10 06:40:00,2.25267,2.25288,2.25223,2.25232,21400000.0
2005-08-10 06:41:00,2.25247,2.25301,2.25235,2.25301,21200000.0
2005-08-10 06:42:00,2.25301,2.25308,2.25244,2.2525,32300000.0
2005-08-10 06:43:00,2.25273,2.2532,2.25273,2.25288,29100000.0
2005-08-10 06:44:00,2.25292,2.25306,2.25263,2.25302,25800000.0
2005-08-10 06:45:00,2.25297,2.25322,2.25282,2.25308,42700000.0
2005-08-10 06:46:00,2.25297,2.2532,2.25275,2.25302,46800000.0
2005-08-10 06:47:00,2.25255,2.25301,2.25241,2.25282,36100000.0
2005-08-10 06:48:00,2.25304,2.25304,2.25235,2.25254,25100000.0
2005-08-10 06:49:00,2.25274,2.25297,2.25237,2.25241,45500000.0
2005-08-10 06:50:00,2.2527,2.25285,2.25206,2.25234,51000000.0
2005-08-10 06:51:00,2.25232,2.2529,2.25232,2.25284,52500000.0
2005-08-10 06:52:00,2.25297,2.25297,2.25214,2.2523,35200000.0
2005-08-10 06:53:00,2.25248,2.25256,2.2521,2.25233,42100000.0
2005-08-10 06:54:00,2.25252,2.25275,2.25191,2.25197,27800000.0
2005-08-10 06:55:00,2.25216,2.2525,2.25204,2.25221,39400000.0
2005-08-10 06:56:00,2.25213,2.25276,2.25198,2.25266,20700000.0
2005-08-10 06:57:00,2.25253,2.25298,2.25241,2.2528,43000000.0
2005-08-10 06:58:00,2.25264,2.25284,2.25225,2.25257,56800000.0
2005-08-10 06:59:00,2.25278,2.25337,2.25251,2.25317,31100000.0
2005-08-10 07:00:00,2.25319,2.25329,2.2525,2.2525,22300000.0
2005-08-10 07:01:00,2.25335,2.25347,2.2526,2.25287,22500000.0
2005-08-10 07:02:00,2.25307,2.25319,2.2528,2.25297,21500000.0
2005-08-10 07:03:00,2.25291,2.25297,2.25258,2.25291,26100000.0
2005-08-10 07:04:00,2.25303,2.25326,2.25252,2.25258,36900000.0
2005-08-10 07:05:00,2.2528,2.25318,2.25252,2.25308,46900000.0
2005-08-10 07:06:00,2.25277,2.25314,2.2526,2.25275,77800001.0
2005-08-10 07:07:00,2.25272,2.25312,2.2526,2.25302,41200000.0
2005-08-10 07:08:00,2.25295,2.2531,2.25266,2.25286,45800000.0
2005-08-10 07:09:00,2.25287,2.25304,2.25264,2.25269,44700000.0
2005-08-10 07:10:00,2.2525,2.25316,2.2525,2.25301,24000000.0
2005-08-10 07:11:00,2.25301,2.25342,2.25286,2.25306,39100000.0
2005-08-10 07:12:00,2.25387,2.25387,2.25272,2.25318,50600000.0
2005-08-10 07:13:00,2.25311,2.25324,2.25284,2.25305,36300000.0
2005-08-10 07:14:00,2.25348,2.25348,2.25291,2.25323,26700000.0
2005-08-10 07:15:00,2.25347,2.25349,2.25284,2.25308,32400000.0
2005-08-10 07:16:00,2.25352,2.25352,2.25316,2.25328,41400000.0
2005-08-10 07:17:00,2.25332,2.25348,2.25293,2.25314,33500000.0
2005-08-10 07:18:00,2.25349,2.25355,2.25293,2.25293,45300000.0
2005-08-10 07:19:00,2.25284,2.25305,2.25248,2.25291,41200000.0
2005-08-10 07:20:00,2.25275,2.25297,2.25254,2.25285,37700000.0
2005-08-10 07:21:00,2.25276,2.25293,2.25259,2.25263,47600000.0
2005-08-10 07:22:00,2.25277,2.25283,2.25161,2.25179,37900000.0
2005-08-10 07:23:00,2.25226,2.25252,2.25193,2.25239,27900000.0
2005-08-10 07:24:00,2.25291,2.25291,2.25191,2.25193,35300000.0
2005-08-10 07:25:00,2.25195,2.25231,2.25167,2.25177,22400000.0
2005-08-10 07:26:00,2.25205,2.25223,2.25148,2.25198,38000000.0
2005-08-10 07:27:00,2.25182,2.25193,2.25093,2.251,31000000.0
2005-08-10 07:28:00,2.25152,2.2518,2.25106,2.25139,23000000.0
2005-08-10 07:29:00,2.25204,2.25215,2.25161,2.25187,43700000.0
2005-08-10 07:30:00,2.25173,2.25236,2.25173,2.25223,20400000.0
2005-08-10 07:31:00,2.25192,2.25233,2.2518,2.25219,31500000.0
2005-08-10 07:32:00,2.2524,2.2524,2.25152,2.25161,20800000.0
2005-08-10 07:33:00,2.25138,2.25183,2.25127,2.25132,41200000.0
2005-08-10 07:34:00,2.25163,2.25229,2.2516,2.25203,38800000.0
2005-08-10 07:35:00,2.25227,2.25236,2.25161,2.25195,36300000.0
2005-08-10 07:36:00,2.25207,2.25211,2.2511,2.2511,20700000.0
2005-08-10 07:37:00,2.2515,2.25175,2.25115,2.25151,42000000.0
2005-08-10 07:38:00,2.25157,2.25166,2.25119,2.25142,52400000.0
2005-08-10 07:39:00,2.25126,2.25145,2.25104,2.25134,20600000.0
2005-08-10 07:40:00,2.25111,2.2514,2.25097,2.25128,30400000.0
2005-08-10 07:41:00,2.25086,2.25124,2.25067,2.25107,39600000.0
2005-08-10 07:42:00,2.2512,2.25148,2.25084,2.25106,23800000.0
2005-08-10 07:43:00,2.25165,2.25169,2.2508,2.25101,47300000.0
2005-08-10 07:44:00,2.25078,2.25156,2.25068,2.25145,22200000.0
2005-08-10 07:45:00,2.25128,2.25153,2.25105,2.2513,55700000.0
2005-08-10 07:46:00,2.25184,2.25194,2.25118,2.25167,32100000.0
2005-08-10 07:47:00,2.2519,2.2519,2.25086,2.2515,59299999.0
2005-08-10 07:48:00,2.25187,2.25219,2.25129,2.25148,44600000.0
2005-08-10 07:49:00,2.25183,2.2521,2.25156,2.25201,39100000.0
2005-08-10 07:50:00,2.25242,2.25242,2.2515,2.2519,25000000.0
2005-08-10 07:51:00,2.25199,2.25223,2.25175,2.25175,30900000.0
2005-08-10 07:52:00,2.252,2.25222,2.25153,2.25221,33200000.0
2005-08-10 07:53:00,2.25251,2.25321,2.25244,2.25295,25600000.0
2005-08-10 07:54:00,2.25279,2.25309,2.2527,2.25293,23100000.0
2005-08-10 07:55:00,2.25307,2.2531,2.25246,2.25289,26000000.0
2005-08-10 07:56:00,2.25327,2.25327,2.25258,2.25293,23900000.0
2005-08-10 07:57:00,2.25283,2.25316,2.2526,2.2529,32400000.0
2005-08-10 07:58:00,2.25258,2.25295,2.2524,2.25246,36600000.0
2005-08-10 07:59:00,2.25258,2.25332,2.25258,2.25313,14100000.0
2005-08-10 08:00:00,2.25298,2.25323,2.25275,2.253,27600000.0
2005-08-10 08:01:00,2.25304,2.25314,2.2525,2.25283,32100000.0
2005-08-10 08:02:00,2.25278,2.25314,2.25259,2.25314,39700000.0
2005-08-10 08:03:00,2.25259,2.25289,2.25248,2.25275,28200000.0
2005-08-10 08:04:00,2.25227,2.25246,2.25203,2.25234,56000000.0
2005-08-10 08:05:00,2.25211,2.25271,2.25211,2.25251,32400000.0
2005-08-10 08:06:00,2.25171,2.25275,2.25171,2.25252,38200000.0
2005-08-10 08:07:00,2.2526,2.25268,2.25216,2.25233,21600000.0
2005-08-10 08:08:00,2.25253,2.25272,2.25237,2.2527,34300000.0
2005-08-10 08:09:00,2.25281,2.25313,2.25264,2.25274,56800000.0
2005-08-10 08:10:00,2.25243,2.25317,2.25243,2.25295,34100000.0
2005-08-10 08:11:00,2.25322,2.25322,2.25245,2.25279,45100000.0
2005-08-10 08:12:00,2.25242,2.25282,2.25226,2.25252,39600000.0
2005-08-10 08:13:00,2.25251,2.25253,2.2524,2.25252,33600000.0
2005-08-10 08:14:00,2.25226,2.25258,2.25208,2.25243,35600000.0
2005-08-10 08:15:00,2.25247,2.25277,2.25225,2.25249,37100000.0
2005-08-10 08:16:00,2.25249,2.25263,2.25211,2.25221,26200000.0
2005-08-10 08:17:00,2.25235,2.25276,2.25214,2.25222,41100000.0
2005-08-10 08:18:00,2.25239,2.2524,2.25175,2.25178,24400000.0
2005-08-10 08:19:00,2.25183,2.25232,2.25164,2.25226,41800000.0
2005-08-10 08:20:00,2.25189,2.25253,2.25185,2.25253,31500000.0
2005-08-10 08:21:00,2.25203,2.2521,2.25175,2.25175,36600000.0
2005-08-10 08:22:00,2.25228,2.25253,2.25206,2.25231,60599999.0
2005-08-10 08:23:00,2.25237,2.25268,2.25213,2.25233,39400000.0
2005-08-10 08:24:00,2.25222,2.25273,2.25214,2.25246,58399999.0
2005-08-10 08:25:00,2.25255,2.25287,2.25233,2.25233,24100000.0
2005-08-10 08:26:00,2.25231,2.2525,2.25196,2.25231,41500000.0
2005-08-10 08:27:00,2.25242,2.25242,2.25196,2.25213,20000000.0
2005-08-10 08:28:00,2.25202,2.25234,2.25188,2.2519,36000000.0
2005-08-10 08:29:00,2.25241,2.25241,2.25206,2.25236,35100000.0
2005-08-10 08:30:00,2.25214,2.25248,2.25193,2.25209,31000000.0
2005-08-10 08:31:00,2.25208,2.25235,2.25176,2.252,38200000.0
2005-08-10 08:32:00,2.25223,2.25234,2.25174,2.25184,46800000.0
2005-08-10 08:33:00,2.2517,2.25217,2.25158,2.25211,34400000.0
2005-08-10 08:34:00,2.25193,2.25231,2.25183,2.25186,42300000.0
2005-08-10 08:35:00,2.25167,2.25232,2.25156,2.25218,19300000.0
2005-08-10 08:36:00,2.25223,2.25234,2.25204,2.25226,32800000.0
2005-08-10 08:37:00,2.25228,2.25284,2.25209,2.25274,34200000.0
2005-08-10 08:38:00,2.25285,2.25297,2.25251,2.25251,42700000.0
2005-08-10 08:39:00,2.25259,2.25272,2.25175,2.25201,37800000.0
2005-08-10 08:40:00,2.25199,2.25209,2.25102,2.25115,43100000.0
2005-08-10 08:41:00,2.25119,2.25156,2.25083,2.25112,23800000.0
2005-08-10 08:42:00,2.25152,2.25159,2.25116,2.25155,59500000.0
2005-08-10 08:43:00,2.25102,2.25161,2.25084,2.25108,75300000.0
2005-08-10 08:44:00,2.25188,2.25276,2.25116,2.25133,37300000.0
2005-08-10 08:45:00,2.25122,2.25153,2.25106,2.2514,37100000.0
2005-08-10 08:46:00,2.25135,2.25173,2.25126,2.25154,27000000.0
2005-08-10 08:47:00,2.25212,2.25213,2.25126,2.25159,51800000.0
2005-08-10 08:48:00,2.25165,2.25165,2.25071,2.25102,60400001.0
2005-08-10 08:49:00,2.25093,2.25155,2.25088,2.25155,84600000.0
2005-08-10 08:50:00,2.25116,2.25165,2.25116,2.25154,30200000.0
2005-08-10 08:51:00,2.25155,2.25179,2.25096,2.25129,41200000.0
2005-08-10 08:52:00,2.25129,2.25151,2.25101,2.25112,46000001.0
2005-08-10 08:53:00,2.25097,2.25139,2.25088,2.25113,21700000.0
2005-08-10 08:54:00,2.25097,2.25133,2.25091,2.25117,33700000.0
2005-08-10 08:55:00,2.25124,2.25131,2.25084,2.25091,19600000.0
2005-08-10 08:56:00,2.25056,2.25117,2.25056,2.25099,32600000.0
2005-08-10 08:57:00,2.25062,2.2516,2.25062,2.2516,53000000.0
2005-08-10 08:58:00,2.25136,2.25141,2.25095,2.25126,23000000.0
2005-08-10 08:59:00,2.25101,2.25159,2.25094,2.25157,39500000.0
2005-08-10 09:00:00,2.25125,2.25125,2.25054,2.25075,41500000.0
2005-08-10 09:01:00,2.25034,2.25113,2.25033,2.25067,26100000.0
2005-08-10 09:02:00,2.25048,2.251,2.25046,2.25068,31600000.0
2005-08-10 09:03:00,2.25024,2.25086,2.25019,2.25067,25300000.0
2005-08-10 09:04:00,2.25087,2.25103,2.25049,2.25103,33400000.0
2005-08-10 09:05:00,2.25126,2.25131,2.2508,2.25106,36800000.0
2005-08-10 09:06:00,2.25165,2.25217,2.25145,2.25207,25400000.0
2005-08-10 09:07:00,2.25232,2.25246,2.25186,2.25213,23400000.0
2005-08-10 09:08:00,2.25215,2.25285,2.25192,2.25232,97399999.0
2005-08-10 09:09:00,2.25256,2.2528,2.25212,2.25247,36800000.0
2005-08-10 09:10:00,2.25237,2.25239,2.25156,2.25187,22700000.0
2005-08-10 09:11:00,2.25155,2.25198,2.25145,2.25187,22400000.0
2005-08-10 09:12:00,2.25201,2.25212,2.25178,2.2519,22200000.0
2005-08-10 09:13:00,2.25219,2.25219,2.2513,2.25159,41799999.0
2005-08-10 09:14:00,2.25165,2.25214,2.25151,2.25204,29800000.0
2005-08-10 09:15:00,2.25183,2.25234,2.25174,2.25204,29600000.0
2005-08-10 09:16:00,2.25177,2.252,2.25143,2.25184,37600000.0
2005-08-10 09:17:00,2.25237,2.25237,2.25189,2.252,30800000.0
2005-08-10 09:18:00,2.25227,2.25227,2.25163,2.25174,53900000.0
2005-08-10 09:19:00,2.25163,2.25203,2.25155,2.25195,19800000.0
2005-08-10 09:20:00,2.25165,2.25183,2.25159,2.25164,32200000.0
2005-08-10 09:21:00,2.25158,2.25181,2.25138,2.25138,50100000.0
2005-08-10 09:22:00,2.2516,2.25191,2.25128,2.25132,41800000.0
2005-08-10 09:23:00,2.25152,2.25159,2.25102,2.25125,25600000.0
2005-08-10 09:24:00,2.25095,2.25149,2.25085,2.25101,56200000.0
2005-08-10 09:25:00,2.2511,2.25137,2.25094,2.25129,29200000.0
2005-08-10 09:26:00,2.25124,2.25134,2.25084,2.25101,29300000.0
2005-08-10 09:27:00,2.25099,2.25129,2.25052,2.25091,24800000.0
2005-08-10 09:28:00,2.25119,2.25128,2.25072,2.25108,42500000.0
2005-08-10 09:29:00,2.25061,2.25124,2.25031,2.25124,48500000.0
2005-08-10 09:30:00,2.25047,2.25092,2.25029,2.2507,19700000.0
2005-08-10 09:31:00,2.25081,2.25088,2.2501,2.25068,44100000.0
2005-08-10 09:32:00,2.25068,2.25103,2.25042,2.25075,45100000.0
2005-08-10 09:33:00,2.25085,2.25131,2.25059,2.25099,51300000.0
2005-08-10 09:34:00,2.25103,2.25117,2.25048,2.25057,29400000.0
2005-08-10 09:35:00,2.25037,2.25136,2.25025,2.2513,33800000.0
2005-08-10 09:36:00,2.25082,2.25148,2.25082,2.2514,43300000.0
2005-08-10 09:37:00,2.25145,2.25151,2.25097,2.25133,32000000.0
2005-08-10 09:38:00,2.2513,2.25146,2.25087,2.25097,43700000.0
2005-08-10 09:39:00,2.25105,2.25138,2.25082,2.2511,40700000.0
2005-08-10 09:40:00,2.25115,2.25121,2.25069,2.25079,40900000.0
2005-08-10 09:41:00,2.2506,2.25097,2.25041,2.25085,22800000.0
2005-08-10 09:42:00,2.2506,2.25075,2.25007,2.2503,32200000.0
2005-08-10 09:43:00,2.25023,2.25069,2.25018,2.25039,23200000.0
2005-08-10 09:44:00,2.2502,2.25044,2.25,2.25036,26500000.0
2005-08-10 09:45:00,2.25058,2.25089,2.25026,2.25028,31400000.0
2005-08-10 09:46:00,2.2506,2.25098,2.25029,2.25098,38600000.0
2005-08-10 09:47:00,2.25047,2.25092,2.25035,2.25049,52800000.0
2005-08-10 09:48:00,2.25052,2.25072,2.25011,2.25013,48000000.0
2005-08-10 09:49:00,2.25041,2.25043,2.25013,2.2502,22300000.0
2005-08-10 09:50:00,2.25024,2.25048,2.2498,2.25006,63500000.0
2005-08-10 09:51:00,2.24973,2.2499,2.24942,2.24954,23900000.0
2005-08-10 09:52:00,2.24987,2.25,2.24944,2.24967,38000000.0
2005-08-10 09:53:00,2.25003,2.25025,2.24909,2.24945,43900000.0
2005-08-10 09:54:00,2.24995,2.25005,2.24948,2.24948,37000000.0
2005-08-10 09:55:00,2.24935,2.25001,2.24916,2.24976,44000000.0
2005-08-10 09:56:00,2.2495,2.25008,2.24913,2.24967,32800000.0
2005-08-10 09:57:00,2.24955,2.25002,2.24947,2.24978,53700000.0
2005-08-10 09:58:00,2.25013,2.2502,2.2498,2.24996,28600000.0
2005-08-10 09:59:00,2.25001,2.25023,2.24967,2.24994,43500000.0
2005-08-10 10:00:00,2.25002,2.2502,2.24989,2.2499,29800000.0
2005-08-10 10:01:00,2.25038,2.25041,2.24991,2.24991,25000000.0
2005-08-10 10:02:00,2.25,2.25012,2.24966,2.24978,21600000.0
2005-08-10 10:03:00,2.24972,2.24989,2.24906,2.24953,37100000.0
2005-08-10 10:04:00,2.24962,2.24965,2.24893,2.24948,59300000.0
2005-08-10 10:05:00,2.24953,2.24999,2.24939,2.24994,37400000.0
2005-08-10 10:06:00,2.24969,2.25013,2.24961,2.24997,43000000.0
2005-08-10 10:07:00,2.25006,2.25009,2.24953,2.24988,30400000.0
2005-08-10 10:08:00,2.24975,2.25033,2.24973,2.25033,30100000.0
2005-08-10 10:09:00,2.2503,2.25039,2.24956,2.24993,25800000.0
2005-08-10 10:10:00,2.25,2.2507,2.24983,2.2507,23900000.0
2005-08-10 10:11:00,2.25018,2.25057,2.25008,2.25045,33900000.0
2005-08-10 10:12:00,2.25035,2.25059,2.25005,2.25054,38500000.0
2005-08-10 10:13:00,2.2501,2.25049,2.24998,2.2502,44300000.0
2005-08-10 10:14:00,2.25032,2.25039,2.24987,2.24992,33600000.0
2005-08-10 10:15:00,2.24992,2.25027,2.24956,2.25024,46899999.0
2005-08-10 10:16:00,2.25022,2.2504,2.24997,2.2504,53000000.0
2005-08-10 10:17:00,2.25014,2.25032,2.24993,2.25032,56700000.0
2005-08-10 10:18:00,2.25049,2.25061,2.24994,2.25033,26500000.0
2005-08-10 10:19:00,2.25014,2.25038,2.24943,2.24943,23400000.0
2005-08-10 10:20:00,2.24978,2.25036,2.24978,2.25027,27400000.0
2005-08-10 10:21:00,2.25031,2.25079,2.25022,2.25051,28200000.0
2005-08-10 10:22:00,2.25021,2.25053,2.24974,2.2502,45600000.0
2005-08-10 10:23:00,2.25052,2.25052,2.25004,2.25044,41000000.0
2005-08-10 10:24:00,2.25043,2.25099,2.25043,2.25099,32000000.0
2005-08-10 10:25:00,2.251,2.25107,2.25037,2.25059,42700000.0
2005-08-10 10:26:00,2.25046,2.25054,2.25014,2.25031,44600000.0
2005-08-10 10:27:00,2.25005,2.25043,2.24989,2.2503,55900000.0
2005-08-10 10:28:00,2.25057,2.25061,2.2498,2.24998,33500000.0
2005-08-10 10:29:00,2.25008,2.2503,2.24984,2.24986,54300001.0
2005-08-10 10:30:00,2.24998,2.25035,2.24975,2.25017,31800000.0
2005-08-10 10:31:00,2.24999,2.25043,2.2498,2.25034,24800000.0
2005-08-10 10:32:00,2.25034,2.25052,2.25024,2.25035,35700000.0
2005-08-10 10:33:00,2.25047,2.2506,2.25004,2.2502,35500000.0
2005-08-10 10:34:00,2.25025,2.25084,2.25019,2.25055,60800001.0
2005-08-10 10:35:00,2.2507,2.2507,2.24997,2.25033,36400000.0
2005-08-10 10:36:00,2.25075,2.25075,2.24998,2.24998,23100000.0
2005-08-10 10:37:00,2.25042,2.25046,2.24969,2.24975,41200000.0
2005-08-10 10:38:00,2.24939,2.25,2.24938,2.24979,41800000.0
2005-08-10 10:39:00,2.24958,2.25002,2.24943,2.2499,30300000.0
2005-08-10 10:40:00,2.24985,2.25052,2.2496,2.24972,18300000.0
2005-08-10 10:41:00,2.24924,2.25019,2.24919,2.24995,30600000.0
2005-08-10 10:42:00,2.24975,2.25008,2.24966,2.24996,42300000.0
2005-08-10 10:43:00,2.24975,2.25017,2.24973,2.24992,44000000.0
2005-08-10 10:44:00,2.24964,2.25026,2.24938,2.24938,45200000.0
2005-08-10 10:45:00,2.24947,2.24985,2.24929,2.24942,36200000.0
2005-08-10 10:46:00,2.24933,2.24964,2.24905,2.24946,55800000.0
2005-08-10 10:47:00,2.24969,2.24977,2.24919,2.24956,28100000.0
2005-08-10 10:48:00,2.24951,2.25012,2.24951,2.24978,35300000.0
2005-08-10 10:49:00,2.2496,2.2499,2.24952,2.2499,29000000.0
2005-08-10 10:50:00,2.25022,2.25033,2.24974,2.25016,59600000.0
2005-08-10 10:51:00,2.25041,2.25056,2.24991,2.24991,32800000.0
2005-08-10 10:52:00,2.24973,2.25058,2.24963,2.25052,25600000.0
2005-08-10 10:53:00,2.24975,2.25045,2.24963,2.25029,38300000.0
2005-08-10 10:54:00,2.24999,2.25016,2.2498,2.2498,43800000.0
2005-08-10 10:55:00,2.24975,2.24997,2.24934,2.24997,43000000.0
2005-08-10 10:56:00,2.24993,2.25019,2.24975,2.25014,44200001.0
2005-08-10 10:57:00,2.25009,2.25013,2.24933,2.24997,46000000.0
2005-08-10 10:58:00,2.2497,2.24993,2.2495,2.24969,41000000.0
2005-08-10 10:59:00,2.2495,2.25004,2.24932,2.24994,39100000.0
2005-08-10 11:00:00,2.24983,2.25018,2.24953,2.24972,31500000.0
2005-08-10 11:01:00,2.24948,2.24999,2.24936,2.24985,67100000.0
2005-08-10 11:02:00,2.24965,2.25001,2.2495,2.24998,30600000.0
2005-08-10 11:03:00,2.24979,2.24994,2.24954,2.24975,29500000.0
2005-08-10 11:04:00,2.24965,2.25036,2.24965,2.25036,39000000.0
2005-08-10 11:05:00,2.25027,2.25027,2.24966,2.24974,45100000.0
2005-08-10 11:06:00,2.25009,2.25022,2.24982,2.25014,28700000.0
2005-08-10 11:07:00,2.24989,2.25007,2.24955,2.24955,43500000.0
2005-08-10 11:08:00,2.24984,2.25006,2.24947,2.24951,25800000.0
2005-08-10 11:09:00,2.24952,2.24971,2.24897,2.24925,75400000.0
2005-08-10 11:10:00,2.24911,2.24942,2.24904,2.24911,38900000.0
2005-08-10 11:11:00,2.24892,2.24917,2.24864,2.2487,17500000.0
2005-08-10 11:12:00,2.249,2.24917,2.24849,2.24861,34100000.0
2005-08-10 11:13:00,2.24843,2.24947,2.24826,2.24904,39200000.0
2005-08-10 11:14:00,2.24912,2.24952,2.24879,2.249,31500000.0
2005-08-10 11:15:00,2.24871,2.24968,2.24871,2.24968,52500000.0
2005-08-10 11:16:00,2.24975,2.25014,2.24927,2.2501,42400000.0
2005-08-10 11:17:00,2.25016,2.25039,2.24983,2.25028,31900000.0
2005-08-10 11:18:00,2.25035,2.25045,2.24907,2.24912,42600000.0
2005-08-10 11:19:00,2.24906,2.24984,2.24898,2.24957,37400000.0
2005-08-10 11:20:00,2.24943,2.2496,2.24909,2.24916,36900000.0
2005-08-10 11:21:00,2.24927,2.24927,2.24865,2.24903,35400000.0
2005-08-10 11:22:00,2.24917,2.24926,2.24861,2.24872,27000000.0
2005-08-10 11:23:00,2.24867,2.24899,2.24834,2.24834,44000000.0
2005-08-10 11:24:00,2.24812,2.24874,2.24778,2.24801,38100000.0
2005-08-10 11:25:00,2.24797,2.2482,2.2475,2.24765,51700000.0
2005-08-10 11:26:00,2.24803,2.24806,2.24713,2.24713,49299999.0
2005-08-10 11:27:00,2.24674,2.24709,2.24654,2.24675,26100000.0
2005-08-10 11:28:00,2.24675,2.24675,2.24575,2.24613,42000000.0
2005-08-10 11:29:00,2.24612,2.24612,2.24539,2.24581,36400000.0
2005-08-10 11:30:00,2.24577,2.24746,2.24577,2.24746,35400000.0
2005-08-10 11:31:00,2.24785,2.24808,2.24687,2.24687,27100000.0
2005-08-10 11:32:00,2.24724,2.24729,2.24637,2.24661,16700000.0
2005-08-10 11:33:00,2.24635,2.24657,2.24598,2.24622,71100001.0
2005-08-10 11:34:00,2.24603,2.24705,2.24595,2.24678,57000000.0
2005-08-10 11:35:00,2.24717,2.2476,2.24717,2.24743,25400000.0
2005-08-10 11:36:00,2.2475,2.24816,2.24722,2.24808,45600000.0
2005-08-10 11:37:00,2.24808,2.24816,2.2479,2.24804,38100000.0
2005-08-10 11:38:00,2.24778,2.24834,2.24769,2.24771,51700000.0
2005-08-10 11:39:00,2.24786,2.24833,2.24739,2.24739,35200000.0
2005-08-10 11:40:00,2.24753,2.24822,2.24752,2.24819,18200000.0
2005-08-10 11:41:00,2.24777,2.24809,2.24768,2.24771,37300000.0
2005-08-10 11:42:00,2.24765,2.2481,2.24765,2.2481,42300000.0
2005-08-10 11:43:00,2.24788,2.24854,2.24788,2.24809,28900000.0
2005-08-10 11:44:00,2.24805,2.24814,2.24767,2.24806,54900000.0
2005-08-10 11:45:00,2.24793,2.24804,2.24762,2.2479,31200000.0
2005-08-10 11:46:00,2.2473,2.24794,2.2472,2.24763,27700000.0
2005-08-10 11:47:00,2.24833,2.24855,2.24818,2.24833,47800000.0
2005-08-10 11:48:00,2.24877,2.24946,2.2485,2.24941,30300000.0
2005-08-10 11:49:00,2.24989,2.24989,2.2493,2.24946,30900000.0
2005-08-10 11:50:00,2.24943,2.24972,2.24892,2.24927,31200000.0
2005-08-10 11:51:00,2.24947,2.24965,2.24913,2.24936,25800000.0
2005-08-10 11:52:00,2.2492,2.24945,2.24891,2.24941,26800000.0
2005-08-10 11:53:00,2.24983,2.25007,2.24919,2.24944,30400000.0
2005-08-10 11:54:00,2.2494,2.2499,2.24927,2.24949,37000000.0
2005-08-10 11:55:00,2.24954,2.24994,2.24949,2.24987,44000000.0
2005-08-10 11:56:00,2.24992,2.25102,2.24986,2.25099,45100000.0
2005-08-10 11:57:00,2.25072,2.25129,2.25027,2.25122,37500000.0
2005-08-10 11:58:00,2.2514,2.25146,2.2509,2.25105,21800000.0
2005-08-10 11:59:00,2.251,2.25187,2.25052,2.25182,23100000.0
2005-08-10 12:00:00,2.25184,2.25204,2.25114,2.25146,30200000.0
2005-08-10 12:01:00,2.25207,2.25215,2.25153,2.25197,43700000.0
2005-08-10 12:02:00,2.25187,2.25187,2.25135,2.25143,30800000.0
2005-08-10 12:03:00,2.25114,2.25169,2.25104,2.25153,36200000.0
2005-08-10 12:04:00,2.25156,2.2519,2.25156,2.25183,20600000.0
2005-08-10 12:05:00,2.25231,2.25231,2.25168,2.25189,45100000.0
2005-08-10 12:06:00,2.25177,2.25195,2.25142,2.25195,46900000.0
2005-08-10 12:07:00,2.25168,2.25218,2.25151,2.25182,46800000.0
2005-08-10 12:08:00,2.25218,2.2524,2.2516,2.25225,31500000.0
2005-08-10 12:09:00,2.25236,2.25254,2.25221,2.25254,32500000.0
2005-08-10 12:10:00,2.25227,2.25277,2.25208,2.25256,46400000.0
2005-08-10 12:11:00,2.2526,2.25292,2.25229,2.25292,42000000.0
2005-08-10 12:12:00,2.25283,2.25356,2.25283,2.25356,38100000.0
2005-08-10 12:13:00,2.25339,2.25372,2.25305,2.25365,38100000.0
2005-08-10 12:14:00,2.2534,2.25389,2.25317,2.25384,32800000.0
2005-08-10 12:15:00,2.25392,2.2541,2.25325,2.25376,46200000.0
2005-08-10 12:16:00,2.2538,2.25394,2.2533,2.25373,31200000.0
2005-08-10 12:17:00,2.25381,2.25389,2.25351,2.25389,34200000.0
2005-08-10 12:18:00,2.2535,2.25424,2.2535,2.25407,48400000.0
2005-08-10 12:19:00,2.254,2.25463,2.25397,2.25443,23900000.0
2005-08-10 12:20:00,2.2542,2.2544,2.25396,2.25437,38900000.0
2005-08-10 12:21:00,2.25445,2.25487,2.25434,2.25447,20800000.0
2005-08-10 12:22:00,2.25401,2.25463,2.25373,2.25461,20000000.0
2005-08-10 12:23:00,2.25462,2.25467,2.25381,2.25446,62799999.0
2005-08-10 12:24:00,2.25469,2.25504,2.25442,2.25499,36900000.0
2005-08-10 12:25:00,2.25512,2.25513,2.25381,2.25381,40000000.0
2005-08-10 12:26:00,2.25383,2.25429,2.25325,2.25325,50800000.0
2005-08-10 12:27:00,2.25338,2.25365,2.25286,2.25324,34900000.0
2005-08-10 12:28:00,2.25345,2.25371,2.253,2.25324,21200000.0
2005-08-10 12:29:00,2.2535,2.25378,2.2528,2.25336,37200000.0
2005-08-10 12:30:00,2.25308,2.25359,2.25292,2.25309,40300000.0
2005-08-10 12:31:00,2.2528,2.25371,2.25249,2.25343,53000000.0
2005-08-10 12:32:00,2.25334,2.25368,2.25322,2.25356,28000000.0
2005-08-10 12:33:00,2.2535,2.25364,2.25338,2.25344,25700000.0
2005-08-10 12:34:00,2.25303,2.25353,2.25293,2.25345,75599998.0
2005-08-10 12:35:00,2.25337,2.2536,2.25319,2.25353,26400000.0
2005-08-10 12:36:00,2.2537,2.25394,2.25346,2.25346,23600000.0
2005-08-10 12:37:00,2.2532,2.25399,2.25316,2.25386,26900000.0
2005-08-10 12:38:00,2.25348,2.25416,2.25344,2.25399,32000000.0
2005-08-10 12:39:00,2.25407,2.25428,2.25335,2.25392,41800000.0
2005-08-10 12:40:00,2.25384,2.25428,2.25369,2.25403,51700000.0
2005-08-10 12:41:00,2.2539,2.25393,2.25356,2.25384,39200000.0
2005-08-10 12:42:00,2.25333,2.25408,2.2532,2.2532,50200000.0
2005-08-10 12:43:00,2.2533,2.25405,2.2533,2.25399,28800000.0
2005-08-10 12:44:00,2.25407,2.2543,2.25382,2.25424,36200000.0
2005-08-10 12:45:00,2.25423,2.25442,2.2538,2.2543,61400001.0
2005-08-10 12:46:00,2.25422,2.25456,2.2538,2.25412,38400000.0
2005-08-10 12:47:00,2.25435,2.25446,2.25381,2.25436,40800000.0
2005-08-10 12:48:00,2.25465,2.25475,2.2541,2.25465,30400000.0
2005-08-10 12:49:00,2.25455,2.2548,2.25419,2.25469,38100000.0
2005-08-10 12:50:00,2.2545,2.2547,2.2541,2.25438,33500000.0
2005-08-10 12:51:00,2.25432,2.25456,2.25409,2.25426,38400000.0
2005-08-10 12:52:00,2.25358,2.25457,2.25358,2.25407,68400000.0
2005-08-10 12:53:00,2.25492,2.25492,2.2544,2.25449,47600000.0
2005-08-10 12:54:00,2.25427,2.25449,2.25412,2.25447,56200001.0
2005-08-10 12:55:00,2.2546,2.25468,2.25425,2.25458,34400000.0
2005-08-10 12:56:00,2.25474,2.25499,2.25435,2.2547,32300000.0
2005-08-10 12:57:00,2.25479,2.255,2.25463,2.25472,44000000.0
2005-08-10 12:58:00,2.25519,2.25535,2.25485,2.25494,33300000.0
2005-08-10 12:59:00,2.25482,2.25534,2.25482,2.25534,65200001.0
2005-08-10 13:00:00,2.25507,2.25538,2.25485,2.25485,49600000.0
2005-08-10 13:01:00,2.2551,2.2552,2.25469,2.25474,34100000.0
2005-08-10 13:02:00,2.25487,2.25515,2.25469,2.25475,43500000.0
2005-08-10 13:03:00,2.2547,2.25514,2.2547,2.25473,29400000.0
2005-08-10 13:04:00,2.25477,2.25513,2.25477,2.25507,43600000.0
2005-08-10 13:05:00,2.25525,2.25525,2.25462,2.25475,38200000.0
2005-08-10 13:06:00,2.25498,2.25512,2.25452,2.25452,28700000.0
2005-08-10 13:07:00,2.25508,2.25527,2.25478,2.25488,59800000.0
2005-08-10 13:08:00,2.25488,2.25503,2.25464,2.25464,38100000.0
2005-08-10 13:09:00,2.25492,2.25499,2.25457,2.25475,23600000.0
2005-08-10 13:10:00,2.25473,2.25503,2.25449,2.25493,31500000.0
2005-08-10 13:11:00,2.25473,2.25506,2.25457,2.25487,37400000.0
2005-08-10 13:12:00,2.25497,2.25499,2.25445,2.25445,34200000.0
2005-08-10 13:13:00,2.25505,2.25517,2.25437,2.25462,34000000.0
2005-08-10 13:14:00,2.25472,2.25473,2.25412,2.25426,35500000.0
2005-08-10 13:15:00,2.25439,2.2546,2.2539,2.25421,47100000.0
2005-08-10 13:16:00,2.25409,2.25469,2.254,2.25428,34400000.0
2005-08-10 13:17:00,2.25489,2.25493,2.25437,2.25439,34100000.0
2005-08-10 13:18:00,2.25438,2.25465,2.25418,2.25419,45500000.0
2005-08-10 13:19:00,2.25411,2.25445,2.25387,2.25404,45900000.0
2005-08-10 13:20:00,2.25388,2.25418,2.25358,2.25413,32600000.0
2005-08-10 13:21:00,2.25429,2.25429,2.25355,2.25376,25500000.0
2005-08-10 13:22:00,2.25378,2.2542,2.25351,2.2542,23300000.0
2005-08-10 13:23:00,2.25409,2.25423,2.25328,2.25345,39500000.0
2005-08-10 13:24:00,2.25391,2.25431,2.25374,2.25411,34200000.0
2005-08-10 13:25:00,2.25402,2.25423,2.25317,2.25331,34100000.0
2005-08-10 13:26:00,2.25412,2.25413,2.25355,2.25383,34500000.0
2005-08-10 13:27:00,2.25394,2.25416,2.25348,2.25378,42400000.0
2005-08-10 13:28:00,2.25415,2.25415,2.25379,2.25385,25600000.0
2005-08-10 13:29:00,2.25399,2.25417,2.25374,2.25386,56200000.0
2005-08-10 13:30:00,2.25405,2.25408,2.25327,2.2533,24000000.0
2005-08-10 13:31:00,2.25359,2.2538,2.25314,2.2533,30100000.0
2005-08-10 13:32:00,2.2534,2.25377,2.2533,2.25345,59200000.0
2005-08-10 13:33:00,2.25375,2.25427,2.2537,2.25377,28400000.0
2005-08-10 13:34:00,2.2536,2.25409,2.2536,2.25395,37000000.0
2005-08-10 13:35:00,2.25384,2.25441,2.25371,2.25373,42900000.0
2005-08-10 13:36:00,2.2541,2.25426,2.25361,2.25415,27100000.0
2005-08-10 13:37:00,2.25382,2.25444,2.25365,2.25406,65500000.0
2005-08-10 13:38:00,2.25391,2.25449,2.2536,2.25447,30600000.0
2005-08-10 13:39:00,2.25406,2.25487,2.25406,2.25464,50800001.0
2005-08-10 13:40:00,2.25464,2.25473,2.25407,2.25407,40200000.0
2005-08-10 13:41:00,2.25456,2.25477,2.25434,2.25438,33400000.0
2005-08-10 13:42:00,2.25461,2.25498,2.25409,2.25409,42200000.0
2005-08-10 13:43:00,2.25375,2.25454,2.25375,2.25419,30400000.0
2005-08-10 13:44:00,2.25426,2.25442,2.25389,2.25389,33000000.0
2005-08-10 13:45:00,2.25397,2.25419,2.2538,2.25392,24900000.0
2005-08-10 13:46:00,2.25412,2.25429,2.2534,2.25418,41100000.0
2005-08-10 13:47:00,2.25398,2.25449,2.25376,2.25432,22900000.0
2005-08-10 13:48:00,2.25422,2.25448,2.25385,2.25402,45900000.0
2005-08-10 13:49:00,2.25447,2.25449,2.25401,2.25413,40600000.0
2005-08-10 13:50:00,2.25389,2.25458,2.25378,2.254,42600000.0
2005-08-10 13:51:00,2.25433,2.25449,2.25403,2.25416,28000000.0
2005-08-10 13:52:00,2.25426,2.25452,2.25391,2.25446,60800000.0
2005-08-10 13:53:00,2.25455,2.2547,2.25403,2.25412,37800000.0
2005-08-10 13:54:00,2.25392,2.25463,2.25379,2.25463,41200000.0
2005-08-10 13:55:00,2.25454,2.2546,2.25391,2.25391,42000000.0
2005-08-10 13:56:00,2.2541,2.25435,2.25386,2.25386,62500000.0
2005-08-10 13:57:00,2.25383,2.25425,2.2536,2.25407,50800000.0
2005-08-10 13:58:00,2.25375,2.25434,2.25351,2.25351,50500000.0
2005-08-10 13:59:00,2.25387,2.25435,2.25387,2.25429,53900000.0
2005-08-10 14:00:00,2.25363,2.25423,2.25349,2.25364,22700000.0
2005-08-10 14:01:00,2.25382,2.25412,2.25362,2.25389,38200000.0
2005-08-10 14:02:00,2.25357,2.25404,2.25332,2.25344,26500000.0
2005-08-10 14:03:00,2.25371,2.25429,2.25371,2.25409,25600000.0
2005-08-10 14:04:00,2.25398,2.25415,2.25355,2.25368,23200000.0
2005-08-10 14:05:00,2.25403,2.25421,2.25372,2.25372,30100000.0
2005-08-10 14:06:00,2.25396,2.25412,2.25342,2.25354,19200000.0
2005-08-10 14:07:00,2.25351,2.25389,2.2534,2.25356,31900000.0
2005-08-10 14:08:00,2.25386,2.25393,2.25348,2.25358,40900000.0
2005-08-10 14:09:00,2.25396,2.2541,2.25354,2.25365,20000000.0
2005-08-10 14:10:00,2.25402,2.25412,2.25349,2.25353,51100000.0
2005-08-10 14:11:00,2.2542,2.2542,2.25349,2.25378,48000000.0
2005-08-10 14:12:00,2.25417,2.25417,2.25338,2.25343,23000000.0
2005-08-10 14:13:00,2.2539,2.25427,2.25385,2.25427,48900000.0
2005-08-10 14:14:00,2.2546,2.25482,2.25436,2.25482,39200000.0
2005-08-10 14:15:00,2.2545,2.25468,2.25424,2.25441,27200000.0
2005-08-10 14:16:00,2.25447,2.25463,2.25386,2.25425,37200000.0
2005-08-10 14:17:00,2.25403,2.25458,2.25398,2.25431,25600000.0
2005-08-10 14:18:00,2.25418,2.25448,2.25407,2.25442,39000000.0
2005-08-10 14:19:00,2.25402,2.25422,2.25381,2.25402,59200000.0
2005-08-10 14:20:00,2.25438,2.25494,2.25427,2.25488,90700000.0
2005-08-10 14:21:00,2.25453,2.25521,2.25452,2.25509,51100000.0
2005-08-10 14:22:00,2.2551,2.25512,2.25474,2.25506,32700000.0
2005-08-10 14:23:00,2.25481,2.25504,2.25458,2.25486,61500000.0
2005-08-10 14:24:00,2.25433,2.25485,2.25415,2.25463,36000000.0
2005-08-10 14:25:00,2.25469,2.25503,2.25441,2.25441,44800000.0
2005-08-10 14:26:00,2.25455,2.25475,2.25418,2.25441,35000000.0
2005-08-10 14:27:00,2.25413,2.25479,2.25413,2.25479,25100000.0
2005-08-10 14:28:00,2.2545,2.25469,2.25428,2.25438,49600000.0
2005-08-10 14:29:00,2.25435,2.25468,2.25419,2.25424,35200000.0
2005-08-10 14:30:00,2.2539,2.25429,2.25367,2.25405,30100000.0
2005-08-10 14:31:00,2.25415,2.25434,2.25381,2.25409,27700000.0
2005-08-10 14:32:00,2.25394,2.25417,2.25374,2.2538,28800000.0
2005-08-10 14:33:00,2.25379,2.2543,2.25379,2.2541,36600000.0
2005-08-10 14:34:00,2.25434,2.2545,2.25407,2.25413,40900000.0
2005-08-10 14:35:00,2.25425,2.25432,2.25364,2.25383,34800000.0
2005-08-10 14:36:00,2.25392,2.25429,2.25375,2.2542,43300000.0
2005-08-10 14:37:00,2.25382,2.25409,2.25372,2.25389,62400000.0
2005-08-10 14:38:00,2.25393,2.25413,2.25357,2.25413,34600000.0
2005-08-10 14:39:00,2.25442,2.25475,2.25433,2.25468,33400000.0
2005-08-10 14:40:00,2.25503,2.25518,2.25446,2.25518,33400000.0
2005-08-10 14:41:00,2.25518,2.25526,2.2545,2.2551,25400000.0
2005-08-10 14:42:00,2.2553,2.2553,2.25441,2.25498,42400000.0
2005-08-10 14:43:00,2.25482,2.25496,2.25439,2.25462,34400000.0
2005-08-10 14:44:00,2.25452,2.2548,2.2541,2.25448,38400000.0
2005-08-10 14:45:00,2.25498,2.25499,2.2543,2.25468,57600000.0
2005-08-10 14:46:00,2.25454,2.25496,2.25453,2.25477,15200000.0
2005-08-10 14:47:00,2.25502,2.25525,2.25455,2.2547,29200000.0
2005-08-10 14:48:00,2.25499,2.25519,2.25469,2.2548,38200000.0
2005-08-10 14:49:00,2.25353,2.25485,2.25351,2.25485,34100000.0
2005-08-10 14:50:00,2.25502,2.25527,2.2546,2.25504,38000000.0
2005-08-10 14:51:00,2.25488,2.25517,2.25458,2.25482,21900000.0
2005-08-10 14:52:00,2.25475,2.25486,2.25453,2.25464,49300000.0
2005-08-10 14:53:00,2.25453,2.25491,2.25449,2.25477,63499999.0
2005-08-10 14:54:00,2.2546,2.25524,2.2546,2.25498,24000000.0
2005-08-10 14:55:00,2.25512,2.25516,2.25482,2.25514,31400000.0
2005-08-10 14:56:00,2.25507,2.25538,2.25492,2.25515,51100000.0
2005-08-10 14:57:00,2.25522,2.25523,2.25453,2.25453,38000000.0
2005-08-10 14:58:00,2.25463,2.25535,2.25463,2.25533,54599999.0
2005-08-10 14:59:00,2.2551,2.25536,2.2549,2.25536,26900000.0
2005-08-10 15:00:00,2.25532,2.25572,2.25509,2.2557,33700000.0
2005-08-10 15:01:00,2.25521,2.25559,2.25508,2.2555,57000000.0
2005-08-10 15:02:00,2.25503,2.25572,2.25503,2.25572,25600000.0
2005-08-10 15:03:00,2.25551,2.25584,2.25539,2.25584,48400000.0
2005-08-10 15:04:00,2.25557,2.25563,2.2549,2.2552,40700000.0
2005-08-10 15:05:00,2.25495,2.25542,2.25477,2.25532,37600000.0
2005-08-10 15:06:00,2.25509,2.25538,2.2547,2.25472,30500000.0
2005-08-10 15:07:00,2.25537,2.25542,2.25442,2.25472,31600000.0
2005-08-10 15:08:00,2.25457,2.25559,2.25457,2.25558,20700000.0
2005-08-10 15:09:00,2.2553,2.25559,2.25494,2.25511,20700000.0
2005-08-10 15:10:00,2.25512,2.25553,2.25485,2.2555,37400000.0
2005-08-10 15:11:00,2.25535,2.25582,2.25524,2.25564,29600000.0
2005-08-10 15:12:00,2.25552,2.25578,2.25538,2.25549,38000000.0
2005-08-10 15:13:00,2.25562,2.2557,2.25524,2.25552,24600000.0
2005-08-10 15:14:00,2.25562,2.25568,2.25484,2.25532,28200000.0
2005-08-10 15:15:00,2.25558,2.25558,2.25525,2.25552,23500000.0
2005-08-10 15:16:00,2.25559,2.25565,2.25504,2.25504,36200000.0
2005-08-10 15:17:00,2.25521,2.25553,2.25513,2.25525,47000000.0
2005-08-10 15:18:00,2.25516,2.25554,2.25506,2.25537,61500000.0
2005-08-10 15:19:00,2.2553,2.25582,2.25515,2.25573,53200000.0
2005-08-10 15:20:00,2.25585,2.25592,2.25516,2.2555,25400000.0
2005-08-10 15:21:00,2.25557,2.25578,2.25512,2.2557,29700000.0
2005-08-10 15:22:00,2.25545,2.25588,2.25509,2.25563,47500000.0
2005-08-10 15:23:00,2.25572,2.25594,2.25528,2.25557,25400000.0
2005-08-10 15:24:00,2.25649,2.25668,2.25537,2.25574,17900000.0
2005-08-10 15:25:00,2.25555,2.25605,2.25534,2.25565,45999999.0
2005-08-10 15:26:00,2.25579,2.25589,2.25532,2.25574,30600000.0
2005-08-10 15:27:00,2.25595,2.25616,2.25549,2.25571,54700000.0
2005-08-10 15:28:00,2.25621,2.25662,2.25608,2.25641,42200000.0
2005-08-10 15:29:00,2.2564,2.25661,2.25609,2.25638,23300000.0
2005-08-10 15:30:00,2.25637,2.25658,2.2557,2.2559,41800001.0
2005-08-10 15:31:00,2.25636,2.25636,2.25603,2.25619,38500000.0
2005-08-10 15:32:00,2.25605,2.25637,2.25579,2.25588,26300000.0
2005-08-10 15:33:00,2.2558,2.25618,2.25535,2.25535,28400000.0
2005-08-10 15:34:00,2.25556,2.25617,2.25542,2.25595,59900000.0
2005-08-10 15:35:00,2.25577,2.2561,2.25503,2.25557,58200000.0
2005-08-10 15:36:00,2.25576,2.25576,2.25518,2.25547,37500000.0
2005-08-10 15:37:00,2.25594,2.25594,2.25525,2.25536,32000000.0
2005-08-10 15:38:00,2.25558,2.25595,2.25547,2.25593,49600000.0
2005-08-10 15:39:00,2.2556,2.25615,2.25537,2.2559,45300000.0
2005-08-10 15:40:00,2.25604,2.25604,2.25531,2.25555,43500000.0
2005-08-10 15:41:00,2.25579,2.25595,2.25544,2.25582,52700000.0
2005-08-10 15:42:00,2.25532,2.25595,2.25529,2.25586,22300000.0
2005-08-10 15:43:00,2.2556,2.25616,2.25555,2.25616,38100000.0
2005-08-10 15:44:00,2.25572,2.25621,2.25556,2.25597,34400000.0
2005-08-10 15:45:00,2.25587,2.25628,2.25572,2.256,50100000.0
2005-08-10 15:46:00,2.25589,2.25622,2.25589,2.25598,31200000.0
2005-08-10 15:47:00,2.256,2.2563,2.25556,2.25556,21400000.0
2005-08-10 15:48:00,2.25563,2.25612,2.25551,2.25578,40100000.0
2005-08-10 15:49:00,2.25588,2.25639,2.25574,2.25594,65399999.0
2005-08-10 15:50:00,2.25617,2.25635,2.25599,2.256,43500000.0
2005-08-10 15:51:00,2.25597,2.25631,2.2559,2.2561,33700000.0
2005-08-10 15:52:00,2.25593,2.25627,2.25573,2.25607,47100001.0
2005-08-10 15:53:00,2.25573,2.25599,2.25551,2.25569,38800000.0
2005-08-10 15:54:00,2.25555,2.25604,2.25549,2.25596,24600000.0
2005-08-10 15:55:00,2.25617,2.2563,2.25559,2.25578,23800000.0
2005-08-10 15:56:00,2.25589,2.25609,2.25528,2.25539,23700000.0
2005-08-10 15:57:00,2.25569,2.25583,2.25536,2.2556,73000000.0
2005-08-10 15:58:00,2.25563,2.25581,2.25531,2.25535,22400000.0
2005-08-10 15:59:00,2.25506,2.25555,2.25491,2.25536,43200000.0
2005-08-10 16:00:00,2.25525,2.25542,2.25485,2.25527,50300000.0
2005-08-10 16:01:00,2.25562,2.25585,2.25498,2.25509,48800000.0
2005-08-10 16:02:00,2.25475,2.25476,2.25435,2.2545,33500000.0
2005-08-10 16:03:00,2.25459,2.25479,2.25407,2.25452,17700000.0
2005-08-10 16:04:00,2.25458,2.25482,2.25391,2.25424,32200000.0
2005-08-10 16:05:00,2.25461,2.2548,2.25437,2.25474,31500000.0
2005-08-10 16:06:00,2.2546,2.25529,2.2546,2.25483,54300000.0
2005-08-10 16:07:00,2.25507,2.25569,2.25481,2.25569,47600000.0
2005-08-10 16:08:00,2.25556,2.25585,2.25512,2.25526,33100000.0
2005-08-10 16:09:00,2.25519,2.25582,2.25503,2.2557,44700000.0
2005-08-10 16:10:00,2.2555,2.25587,2.25542,2.25587,30300000.0
2005-08-10 16:11:00,2.25596,2.25606,2.25517,2.25556,34000000.0
2005-08-10 16:12:00,2.25535,2.25582,2.2553,2.25579,48200000.0
2005-08-10 16:13:00,2.25537,2.2557,2.2553,2.2556,22700000.0
2005-08-10 16:14:00,2.25544,2.25583,2.25531,2.25547,36300000.0
2005-08-10 16:15:00,2.25512,2.25544,2.25499,2.25504,48900000.0
2005-08-10 16:16:00,2.25528,2.25538,2.25465,2.2547,29100000.0
2005-08-10 16:17:00,2.25471,2.25558,2.25471,2.25558,36000000.0
2005-08-10 16:18:00,2.25518,2.25557,2.25501,2.25543,38400000.0
2005-08-10 16:19:00,2.25559,2.25563,2.25524,2.25559,26700000.0
2005-08-10 16:20:00,2.25572,2.25572,2.25517,2.25535,38300000.0
2005-08-10 16:21:00,2.25542,2.25569,2.2552,2.25538,24300000.0
2005-08-10 16:22:00,2.25529,2.25564,2.25512,2.25527,42600000.0
2005-08-10 16:23:00,2.25535,2.25551,2.2551,2.25536,30100000.0
2005-08-10 16:24:00,2.25514,2.25524,2.25472,2.25508,35200000.0
2005-08-10 16:25:00,2.25522,2.2556,2.25493,2.2556,35500000.0
2005-08-10 16:26:00,2.25573,2.25575,2.25517,2.25529,57700000.0
2005-08-10 16:27:00,2.25539,2.25556,2.25506,2.25506,31300000.0
2005-08-10 16:28:00,2.25565,2.25574,2.25511,2.25538,40900000.0
2005-08-10 16:29:00,2.25552,2.25592,2.25547,2.2557,35500000.0
2005-08-10 16:30:00,2.25584,2.25606,2.25543,2.25548,40500000.0
2005-08-10 16:31:00,2.2557,2.25593,2.25515,2.25531,46700000.0
2005-08-10 16:32:00,2.25579,2.25579,2.255,2.25522,14600000.0
2005-08-10 16:33:00,2.25523,2.25523,2.25456,2.25498,27000000.0
2005-08-10 16:34:00,2.25486,2.25508,2.25451,2.25501,47200000.0
2005-08-10 16:35:00,2.2552,2.25556,2.25506,2.25546,40900000.0
2005-08-10 16:36:00,2.25555,2.25578,2.25549,2.25562,35100000.0
2005-08-10 16:37:00,2.25555,2.25585,2.25541,2.25564,33300000.0
2005-08-10 16:38:00,2.25551,2.25632,2.25551,2.25606,27200000.0
2005-08-10 16:39:00,2.25621,2.25633,2.25571,2.25624,55800000.0
2005-08-10 16:40:00,2.25672,2.25672,2.25572,2.25589,44400000.0
2005-08-10 16:41:00,2.25598,2.25614,2.2552,2.25594,41200000.0
2005-08-10 16:42:00,2.2564,2.2567,2.25589,2.25637,28400000.0
2005-08-10 16:43:00,2.25658,2.25683,2.25636,2.25658,44200000.0
2005-08-10 16:44:00,2.25647,2.25727,2.25647,2.25692,39400000.0
2005-08-10 16:45:00,2.25689,2.25705,2.25663,2.2569,59200000.0
2005-08-10 16:46:00,2.25635,2.25665,2.25593,2.25648,37100000.0
2005-08-10 16:47:00,2.25645,2.25663,2.25609,2.25663,52100000.0
2005-08-10 16:48:00,2.25666,2.25677,2.25631,2.25644,36400000.0
2005-08-10 16:49:00,2.25631,2.25663,2.25618,2.25624,43800000.0
2005-08-10 16:50:00,2.25597,2.25664,2.25577,2.25631,62400000.0
2005-08-10 16:51:00,2.2556,2.25678,2.2556,2.25619,39100000.0
2005-08-10 16:52:00,2.25543,2.25641,2.25543,2.25641,16900000.0
2005-08-10 16:53:00,2.25603,2.25642,2.25598,2.25632,31700000.0
2005-08-10 16:54:00,2.25641,2.25664,2.25617,2.25638,39100000.0
2005-08-10 16:55:00,2.25636,2.25665,2.25601,2.25665,29300000.0
2005-08-10 16:56:00,2.25658,2.25691,2.25658,2.25683,23100000.0
2005-08-10 16:57:00,2.25657,2.25699,2.25634,2.25676,40200000.0
2005-08-10 16:58:00,2.25679,2.25706,2.25657,2.25691,32800000.0
2005-08-10 16:59:00,2.25719,2.25749,2.25682,2.25742,24800000.0
2005-08-10 17:00:00,2.25723,2.25769,2.25674,2.25747,50900000.0
2005-08-10 17:01:00,2.25769,2.25773,2.25696,2.25719,44600000.0
2005-08-10 17:02:00,2.25695,2.25731,2.25666,2.25722,38100000.0
2005-08-10 17:03:00,2.25747,2.25763,2.25665,2.2568,23000000.0
2005-08-10 17:04:00,2.25658,2.25727,2.25658,2.25719,46200000.0
2005-08-10 17:05:00,2.25738,2.25758,2.25693,2.25733,38900000.0
2005-08-10 17:06:00,2.25718,2.25737,2.25658,2.25708,37500000.0
2005-08-10 17:07:00,2.25755,2.25761,2.25699,2.25736,28400000.0
2005-08-10 17:08:00,2.25735,2.25782,2.25724,2.25776,54100000.0
2005-08-10 17:09:00,2.25728,2.25761,2.25714,2.25748,45299999.0
2005-08-10 17:10:00,2.2574,2.25788,2.25705,2.25788,25900000.0
2005-08-10 17:11:00,2.25768,2.25786,2.25738,2.2576,37600000.0
2005-08-10 17:12:00,2.2577,2.25782,2.25756,2.25782,47500000.0
2005-08-10 17:13:00,2.25781,2.25812,2.2575,2.25794,32900000.0
2005-08-10 17:14:00,2.25783,2.258,2.25751,2.25786,41800000.0
2005-08-10 17:15:00,2.25776,2.25792,2.25719,2.25735,32800000.0
2005-08-10 17:16:00,2.25749,2.25755,2.25709,2.25733,37200000.0
2005-08-10 17:17:00,2.25738,2.2576,2.25688,2.25739,28500000.0
2005-08-10 17:18:00,2.25745,2.25751,2.2571,2.25733,37300000.0
2005-08-10 17:19:00,2.25738,2.25765,2.25709,2.25752,33900000.0
2005-08-10 17:20:00,2.25745,2.25756,2.25724,2.25743,32000000.0
2005-08-10 17:21:00,2.25739,2.25766,2.25732,2.25733,32600000.0
2005-08-10 17:22:00,2.2566,2.25724,2.2566,2.25691,22500000.0
2005-08-10 17:23:00,2.25698,2.25702,2.25646,2.25699,43000000.0
2005-08-10 17:24:00,2.25684,2.25718,2.2568,2.25709,34300000.0
2005-08-10 17:25:00,2.25719,2.25735,2.25674,2.25697,35800000.0
2005-08-10 17:26:00,2.2572,2.25783,2.25701,2.25783,33100000.0
2005-08-10 17:27:00,2.25795,2.25805,2.25709,2.25789,61599999.0
2005-08-10 17:28:00,2.25808,2.25872,2.25792,2.25868,22400000.0
2005-08-10 17:29:00,2.25885,2.25893,2.25841,2.25853,46000000.0
2005-08-10 17:30:00,2.25875,2.25897,2.25814,2.25894,44300000.0
2005-08-10 17:31:00,2.25945,2.25945,2.25908,2.25919,47900000.0
2005-08-10 17:32:00,2.25913,2.25972,2.25879,2.25968,38200000.0
2005-08-10 17:33:00,2.2594,2.26031,2.2592,2.26031,47000000.0
2005-08-10 17:34:00,2.26019,2.2603,2.2598,2.25985,38900000.0
2005-08-10 17:35:00,2.25978,2.26023,2.25964,2.2602,29900000.0
2005-08-10 17:36:00,2.2598,2.25996,2.2593,2.25968,55499999.0
2005-08-10 17:37:00,2.25976,2.25988,2.25931,2.2596,52700000.0
2005-08-10 17:38:00,2.25938,2.25964,2.25903,2.25955,36000000.0
2005-08-10 17:39:00,2.2594,2.25962,2.25917,2.25925,38900000.0
2005-08-10 17:40:00,2.25956,2.25985,2.25937,2.2597,39800000.0
2005-08-10 17:41:00,2.25943,2.25967,2.25917,2.25937,26600000.0
2005-08-10 17:42:00,2.25938,2.25965,2.25907,2.25947,50500000.0
2005-08-10 17:43:00,2.25945,2.25956,2.25912,2.25928,30100000.0
2005-08-10 17:44:00,2.25979,2.25982,2.25913,2.25947,41100000.0
2005-08-10 17:45:00,2.25964,2.25986,2.25918,2.25945,25300000.0
2005-08-10 17:46:00,2.25979,2.25999,2.2595,2.25965,34500000.0
2005-08-10 17:47:00,2.25966,2.26018,2.25936,2.26018,29600000.0
2005-08-10 17:48:00,2.26007,2.26008,2.259,2.25942,42600000.0
2005-08-10 17:49:00,2.25965,2.25977,2.25925,2.2593,50600000.0
2005-08-10 17:50:00,2.25936,2.25963,2.25932,2.25952,48900000.0
2005-08-10 17:51:00,2.25928,2.25993,2.25923,2.25985,22700000.0
2005-08-10 17:52:00,2.25955,2.26017,2.25926,2.26017,39000000.0
2005-08-10 17:53:00,2.25974,2.26015,2.25956,2.26002,27000000.0
2005-08-10 17:54:00,2.25994,2.25999,2.25933,2.25976,29100000.0
2005-08-10 17:55:00,2.25891,2.25957,2.25881,2.25943,61900000.0
2005-08-10 17:56:00,2.25939,2.25945,2.25891,2.25933,25700000.0
2005-08-10 17:57:00,2.25912,2.25944,2.2589,2.2589,42300000.0
2005-08-10 17:58:00,2.25921,2.25942,2.25901,2.25932,28400000.0
2005-08-10 17:59:00,2.25898,2.25942,2.25882,2.25928,40500000.0
2005-08-10 18:00:00,2.25912,2.25966,2.25862,2.25966,30200000.0
2005-08-10 18:01:00,2.2598,2.26019,2.25965,2.25973,292200000.0
2005-08-10 18:02:00,2.25966,2.26007,2.25906,2.26007,330899999.0
2005-08-10 18:03:00,2.25935,2.2605,2.25909,2.25938,460200000.0
2005-08-10 18:04:00,2.25946,2.25975,2.25866,2.25908,331900000.0
2005-08-10 18:05:00,2.25908,2.25953,2.25871,2.25907,224000000.0
2005-08-10 18:06:00,2.25899,2.25931,2.25832,2.25905,399999997.0
2005-08-10 18:07:00,2.25851,2.25916,2.25799,2.25857,374100000.0
2005-08-10 18:08:00,2.25874,2.25924,2.25804,2.25829,366700000.0
2005-08-10 18:09:00,2.25822,2.25895,2.2581,2.25847,299800000.0
2005-08-10 18:10:00,2.25861,2.25928,2.2581,2.25873,311900000.0
2005-08-10 18:11:00,2.25858,2.25921,2.25822,2.25896,204400000.0
2005-08-10 18:12:00,2.25901,2.25928,2.25854,2.2591,175300000.0
2005-08-10 18:13:00,2.25922,2.2593,2.25847,2.25879,179500000.0
2005-08-10 18:14:00,2.25875,2.25875,2.25809,2.25812,306100000.0
2005-08-10 18:15:00,2.25881,2.25882,2.25804,2.25855,270500000.0
2005-08-10 18:16:00,2.25872,2.2589,2.25777,2.25862,352399999.0
2005-08-10 18:17:00,2.25882,2.25904,2.25822,2.25893,221500000.0
2005-08-10 18:18:00,2.25842,2.25944,2.25841,2.25892,192700000.0
2005-08-10 18:19:00,2.25915,2.25963,2.25876,2.25952,318200000.0
2005-08-10 18:20:00,2.25975,2.26026,2.25931,2.25952,151800000.0
2005-08-10 18:21:00,2.25958,2.25964,2.25866,2.25931,211300000.0
2005-08-10 18:22:00,2.25911,2.25954,2.25876,2.25907,214000000.0
2005-08-10 18:23:00,2.25902,2.25952,2.25839,2.25917,353200000.0
2005-08-10 18:24:00,2.25923,2.25955,2.25873,2.25936,369999999.0
2005-08-10 18:25:00,2.25919,2.25982,2.25905,2.25958,296100000.0
2005-08-10 18:26:00,2.25942,2.25997,2.2592,2.25988,319500000.0
2005-08-10 18:27:00,2.26001,2.26007,2.25909,2.25975,306000000.0
2005-08-10 18:28:00,2.25972,2.26011,2.25948,2.25998,220300000.0
2005-08-10 18:29:00,2.25985,2.26022,2.25926,2.25978,232100000.0
2005-08-10 18:30:00,2.25984,2.26004,2.25915,2.25967,278500000.0
2005-08-10 18:31:00,2.25975,2.26016,2.25947,2.25994,178600000.0
2005-08-10 18:32:00,2.2595,2.26015,2.25939,2.26,124400000.0
2005-08-10 18:33:00,2.26025,2.26041,2.25981,2.26011,275200001.0
2005-08-10 18:34:00,2.26005,2.26036,2.25954,2.26009,367600000.0
2005-08-10 18:35:00,2.25998,2.26037,2.25958,2.26,120400000.0
2005-08-10 18:36:00,2.26,2.26035,2.25963,2.25963,80000000.0
2005-08-10 18:37:00,2.25989,2.2601,2.25917,2.25974,125600000.0
2005-08-10 18:38:00,2.25981,2.26,2.25905,2.25953,122100000.0
2005-08-10 18:39:00,2.25965,2.26026,2.25913,2.26007,177200000.0
2005-08-10 18:40:00,2.25995,2.25995,2.25877,2.25955,202200000.0
2005-08-10 18:41:00,2.25956,2.25988,2.25862,2.25971,145800000.0
2005-08-10 18:42:00,2.26018,2.26018,2.25856,2.25921,98500000.0
2005-08-10 18:43:00,2.25919,2.25949,2.2586,2.2593,39400000.0
2005-08-10 18:44:00,2.25946,2.25969,2.25907,2.25932,156000000.0
2005-08-10 18:45:00,2.25931,2.25974,2.25875,2.25938,92500000.0
2005-08-10 18:46:00,2.25939,2.26002,2.25927,2.25994,44000000.0
2005-08-10 18:47:00,2.26012,2.26012,2.25929,2.25977,35400000.0
2005-08-10 18:48:00,2.25985,2.26034,2.25958,2.25981,109100000.0
2005-08-10 18:49:00,2.26001,2.26034,2.2597,2.26034,19000000.0
2005-08-10 18:50:00,2.26025,2.2603,2.25964,2.25996,38500000.0
2005-08-10 18:51:00,2.25976,2.26036,2.25949,2.26035,164300000.0
2005-08-10 18:52:00,2.26031,2.2606,2.25961,2.26029,170100000.0
2005-08-10 18:53:00,2.26009,2.26079,2.25973,2.26047,105600000.0
2005-08-10 18:54:00,2.26045,2.26087,2.26008,2.26051,143899999.0
2005-08-10 18:55:00,2.26035,2.26075,2.25993,2.2606,157300000.0
2005-08-10 18:56:00,2.26045,2.26066,2.26018,2.26052,39600000.0
2005-08-10 18:57:00,2.26059,2.26059,2.2598,2.26022,66100000.0
2005-08-10 18:58:00,2.26029,2.26052,2.25972,2.26021,266100000.0
2005-08-10 18:59:00,2.25992,2.26044,2.25951,2.26017,171900000.0
2005-08-10 19:00:00,2.26013,2.26084,2.25976,2.26084,48600000.0
2005-08-10 19:01:00,2.26003,2.26062,2.25964,2.26062,38800000.0
2005-08-10 19:02:00,2.26021,2.26036,2.25953,2.26036,177500000.0
2005-08-10 19:03:00,2.25959,2.26028,2.25954,2.25995,100299999.0
2005-08-10 19:04:00,2.25977,2.26023,2.25948,2.26019,29200000.0
2005-08-10 19:05:00,2.26021,2.26051,2.26,2.26031,49900000.0
2005-08-10 19:06:00,2.26035,2.26065,2.25987,2.26047,242500001.0
2005-08-10 19:07:00,2.26067,2.26074,2.25994,2.26044,120400000.0
2005-08-10 19:08:00,2.26072,2.26089,2.25991,2.2601,202800000.0
2005-08-10 19:09:00,2.25961,2.26053,2.25953,2.2601,137500000.0
2005-08-10 19:10:00,2.2603,2.26058,2.25995,2.2603,92300000.0
2005-08-10 19:11:00,2.2602,2.26053,2.25975,2.26031,72000000.0
2005-08-10 19:12:00,2.26069,2.26072,2.26003,2.26051,41900000.0
2005-08-10 19:13:00,2.26045,2.26074,2.26003,2.26035,138500000.0
2005-08-10 19:14:00,2.26038,2.26053,2.25959,2.2601,109100000.0
2005-08-10 19:15:00,2.2601,2.26054,2.25985,2.25985,113800000.0
2005-08-10 19:16:00,2.26061,2.26061,2.25976,2.25986,27200000.0
2005-08-10 19:17:00,2.26031,2.26066,2.25972,2.26019,63000000.0
2005-08-10 19:18:00,2.25985,2.26038,2.25965,2.25991,122400000.0
2005-08-10 19:19:00,2.26005,2.26051,2.25969,2.25969,95100000.0
2005-08-10 19:20:00,2.26034,2.26042,2.25989,2.26037,126300000.0
2005-08-10 19:21:00,2.26004,2.26039,2.25988,2.26009,121800001.0
2005-08-10 19:22:00,2.26035,2.26065,2.25957,2.25964,82000001.0
2005-08-10 19:23:00,2.25975,2.26064,2.25957,2.26008,182399999.0
2005-08-10 19:24:00,2.26048,2.26065,2.25986,2.26015,68600000.0
2005-08-10 19:25:00,2.26018,2.26058,2.25989,2.26019,82799999.0
2005-08-10 19:26:00,2.26025,2.26062,2.25975,2.26044,125600000.0
2005-08-10 19:27:00,2.26049,2.26065,2.25998,2.26023,125200000.0
2005-08-10 19:28:00,2.26024,2.26042,2.25928,2.26005,65800000.0
2005-08-10 19:29:00,2.26024,2.26052,2.25998,2.26017,108300000.0
2005-08-10 19:30:00,2.26025,2.26053,2.26012,2.26043,205500000.0
2005-08-10 19:31:00,2.26033,2.26043,2.25982,2.26022,83300000.0
2005-08-10 19:32:00,2.26032,2.26061,2.25993,2.26022,150300000.0
2005-08-10 19:33:00,2.26036,2.26062,2.25975,2.25975,76000000.0
2005-08-10 19:34:00,2.26004,2.26043,2.25943,2.25999,123900000.0
2005-08-10 19:35:00,2.25952,2.26045,2.25914,2.2596,105400000.0
2005-08-10 19:36:00,2.25955,2.26017,2.25926,2.2597,131200000.0
2005-08-10 19:37:00,2.25971,2.25995,2.25942,2.25953,49000000.0
2005-08-10 19:38:00,2.25972,2.25988,2.2594,2.25977,19300000.0
2005-08-10 19:39:00,2.25966,2.26014,2.25921,2.25959,67700000.0
2005-08-10 19:40:00,2.25977,2.26008,2.25907,2.25959,132400000.0
2005-08-10 19:41:00,2.25919,2.25947,2.25838,2.25879,105400000.0
2005-08-10 19:42:00,2.25943,2.25972,2.25813,2.25877,107000000.0
2005-08-10 19:43:00,2.25875,2.2592,2.25854,2.25896,36200000.0
2005-08-10 19:44:00,2.25929,2.25947,2.25851,2.25893,71500000.0
2005-08-10 19:45:00,2.25863,2.25948,2.2584,2.25884,57900000.0
2005-08-10 19:46:00,2.25895,2.25945,2.25831,2.25905,127099999.0
2005-08-10 19:47:00,2.25957,2.25957,2.25843,2.25901,22700000.0
2005-08-10 19:48:00,2.25856,2.25907,2.2581,2.25829,84100000.0
2005-08-10 19:49:00,2.25825,2.25908,2.25813,2.25847,98300000.0
2005-08-10 19:50:00,2.2586,2.25901,2.25853,2.25889,111300000.0
2005-08-10 19:51:00,2.25881,2.25916,2.25794,2.25881,92600000.0
2005-08-10 19:52:00,2.25888,2.2591,2.25848,2.25865,77300000.0
2005-08-10 19:53:00,2.25855,2.25868,2.25816,2.25838,40900000.0
2005-08-10 19:54:00,2.25876,2.25908,2.25812,2.25885,90100001.0
2005-08-10 19:55:00,2.25886,2.25892,2.2579,2.2579,37700000.0
2005-08-10 19:56:00,2.25824,2.25867,2.25787,2.25848,84200000.0
2005-08-10 19:57:00,2.25819,2.25864,2.25766,2.25798,125900000.0
2005-08-10 19:58:00,2.25827,2.25866,2.25762,2.25825,119100000.0
2005-08-10 19:59:00,2.25835,2.25857,2.25788,2.25827,122600000.0
2005-08-10 20:00:00,2.25826,2.25853,2.25746,2.2584,61700000.0
2005-08-10 20:01:00,2.2584,2.25868,2.25772,2.25862,83700000.0
2005-08-10 20:02:00,2.25849,2.25871,2.25803,2.25812,45500000.0
2005-08-10 20:03:00,2.2583,2.2584,2.2578,2.25801,35000000.0
2005-08-10 20:04:00,2.25763,2.25821,2.25754,2.25806,24400000.0
2005-08-10 20:05:00,2.25785,2.25847,2.25776,2.25802,22100000.0
2005-08-10 20:06:00,2.25827,2.25835,2.25752,2.25821,30300000.0
2005-08-10 20:07:00,2.25846,2.25855,2.25797,2.2585,83000000.0
2005-08-10 20:08:00,2.2584,2.25884,2.25794,2.25805,98600000.0
2005-08-10 20:09:00,2.25839,2.25842,2.25777,2.25793,40400000.0
2005-08-10 20:10:00,2.25835,2.25846,2.25791,2.25804,12100000.0
2005-08-10 20:11:00,2.25827,2.25848,2.25768,2.25768,47600000.0
2005-08-10 20:12:00,2.25814,2.25847,2.25797,2.25803,155400000.0
2005-08-10 20:13:00,2.25795,2.2586,2.25769,2.25829,157800000.0
2005-08-10 20:14:00,2.25805,2.25851,2.25763,2.25816,86400000.0
2005-08-10 20:15:00,2.25784,2.25832,2.25773,2.25823,234099999.0
2005-08-10 20:16:00,2.25807,2.25839,2.25749,2.25802,109900000.0
2005-08-10 20:17:00,2.25802,2.25839,2.25786,2.25833,28000000.0
2005-08-10 20:18:00,2.25835,2.25874,2.25807,2.25853,86100000.0
2005-08-10 20:19:00,2.25838,2.25866,2.25762,2.25848,172100000.0
2005-08-10 20:20:00,2.25834,2.25857,2.25724,2.25808,178900000.0
2005-08-10 20:21:00,2.25812,2.25825,2.25755,2.25808,86500000.0
2005-08-10 20:22:00,2.2574,2.25825,2.25717,2.25814,81900000.0
2005-08-10 20:23:00,2.25823,2.25823,2.25762,2.25783,169200000.0
2005-08-10 20:24:00,2.25789,2.2583,2.2577,2.25819,29000000.0
2005-08-10 20:25:00,2.25799,2.25832,2.25767,2.25808,214999997.0
2005-08-10 20:26:00,2.25802,2.25831,2.25764,2.25806,151600001.0
2005-08-10 20:27:00,2.25764,2.25831,2.25726,2.25778,76800000.0
2005-08-10 20:28:00,2.2584,2.2585,2.25777,2.25797,277499999.0
2005-08-10 20:29:00,2.25795,2.25847,2.25766,2.25808,231700000.0
2005-08-10 20:30:00,2.25804,2.2586,2.25754,2.25799,374700000.0
2005-08-10 20:31:00,2.25807,2.25869,2.25774,2.25818,193500000.0
2005-08-10 20:32:00,2.2585,2.25858,2.25765,2.25815,360300000.0
2005-08-10 20:33:00,2.25805,2.2584,2.25767,2.25793,65400000.0
2005-08-10 20:34:00,2.2579,2.25836,2.25752,2.25812,88800000.0
2005-08-10 20:35:00,2.25802,2.2581,2.25753,2.25753,51100000.0
2005-08-10 20:36:00,2.25732,2.258,2.25731,2.25776,67300000.0
2005-08-10 20:37:00,2.25748,2.25818,2.25726,2.2575,137700000.0
2005-08-10 20:38:00,2.2576,2.25825,2.25735,2.25782,132400000.0
2005-08-10 20:39:00,2.25752,2.25801,2.25705,2.2576,97200000.0
2005-08-10 20:40:00,2.25768,2.25813,2.25735,2.25793,139000000.0
2005-08-10 20:41:00,2.25797,2.25826,2.2569,2.25771,140099999.0
2005-08-10 20:42:00,2.25784,2.25849,2.25767,2.25782,84600000.0
2005-08-10 20:43:00,2.25781,2.25819,2.25702,2.25768,133900000.0
2005-08-10 20:44:00,2.25767,2.25811,2.25724,2.25801,139800000.0
2005-08-10 20:45:00,2.25815,2.2582,2.25737,2.25767,45600000.0
2005-08-10 20:46:00,2.25795,2.25815,2.25784,2.25815,28300000.0
2005-08-10 20:47:00,2.25825,2.25825,2.25757,2.25782,131800000.0
2005-08-10 20:48:00,2.2579,2.25861,2.2579,2.25814,259199999.0
2005-08-10 20:49:00,2.25823,2.25861,2.25783,2.25828,90400001.0
2005-08-10 20:50:00,2.25819,2.25886,2.25791,2.2583,172900000.0
2005-08-10 20:51:00,2.25818,2.25846,2.2579,2.258,111200000.0
2005-08-10 20:52:00,2.25755,2.25843,2.25749,2.25795,204999998.0
2005-08-10 20:53:00,2.25791,2.25812,2.25741,2.25778,208900000.0
2005-08-10 20:54:00,2.25781,2.25803,2.25729,2.25783,188500000.0
2005-08-10 20:55:00,2.258,2.25812,2.25744,2.25766,36200000.0
2005-08-10 20:56:00,2.25816,2.25827,2.25716,2.2572,218900000.0
2005-08-10 20:57:00,2.25707,2.25761,2.25688,2.25714,307300000.0
2005-08-10 20:58:00,2.25719,2.25744,2.25659,2.25659,233100000.0
2005-08-10 20:59:00,2.25666,2.25724,2.25629,2.25688,269100001.0
2005-08-10 21:00:00,2.25666,2.25696,2.25598,2.25598,203800000.0
2005-08-10 21:01:00,2.25635,2.25744,2.25594,2.25594,364500000.0
2005-08-10 21:02:00,2.25637,2.25722,2.25599,2.25712,97100000.0
2005-08-10 21:03:00,2.25713,2.25713,2.25593,2.2565,117900000.0
2005-08-10 21:04:00,2.25637,2.2571,2.25591,2.25653,58700000.0
2005-08-10 21:05:00,2.25657,2.25689,2.25595,2.25641,63200000.0
2005-08-10 21:06:00,2.25616,2.25651,2.25589,2.25646,62700000.0
2005-08-10 21:07:00,2.25612,2.25661,2.25584,2.25647,20000000.0
2005-08-10 21:08:00,2.25671,2.25676,2.25605,2.25632,22500000.0
2005-08-10 21:09:00,2.25672,2.25705,2.25647,2.25705,51500000.0
2005-08-10 21:10:00,2.25677,2.25712,2.25643,2.25695,75400000.0
2005-08-10 21:11:00,2.25703,2.25722,2.25623,2.25657,137000000.0
2005-08-10 21:12:00,2.25683,2.25692,2.25647,2.25663,40400000.0
2005-08-10 21:13:00,2.25653,2.25699,2.25598,2.25622,135299999.0
2005-08-10 21:14:00,2.25654,2.25676,2.25574,2.25595,143500000.0
2005-08-10 21:15:00,2.25624,2.25667,2.25552,2.25599,191900001.0
2005-08-10 21:16:00,2.25641,2.25644,2.25543,2.25589,84500000.0
2005-08-10 21:17:00,2.25611,2.25641,2.25524,2.25623,157300000.0
2005-08-10 21:18:00,2.25642,2.25644,2.25561,2.25561,121700000.0
2005-08-10 21:19:00,2.25594,2.25635,2.25521,2.25568,75000000.0
2005-08-10 21:20:00,2.2557,2.25623,2.2551,2.25557,224400000.0
2005-08-10 21:21:00,2.2556,2.25582,2.25492,2.2555,258000000.0
2005-08-10 21:22:00,2.25537,2.25603,2.25473,2.25536,169500000.0
2005-08-10 21:23:00,2.25548,2.25576,2.25513,2.25555,140099998.0
2005-08-10 21:24:00,2.25559,2.25571,2.25485,2.25556,82000000.0
2005-08-10 21:25:00,2.25552,2.25601,2.25499,2.25563,68800000.0
2005-08-10 21:26:00,2.25535,2.25542,2.25495,2.25524,19300000.0
2005-08-10 21:27:00,2.25552,2.25594,2.25497,2.2559,46200000.0
2005-08-10 21:28:00,2.25565,2.25601,2.2552,2.25545,122400000.0
2005-08-10 21:29:00,2.25547,2.25604,2.25535,2.2557,63000000.0
2005-08-10 21:30:00,2.25577,2.25582,2.25472,2.25503,30100000.0
2005-08-10 21:31:00,2.2555,2.25585,2.2551,2.25585,43300000.0
2005-08-10 21:32:00,2.25547,2.25609,2.25526,2.25552,202400000.0
2005-08-10 21:33:00,2.2555,2.25605,2.25514,2.25565,87000000.0
2005-08-10 21:34:00,2.25558,2.25614,2.25504,2.2554,175900000.0
2005-08-10 21:35:00,2.2559,2.25614,2.25565,2.25583,35900000.0
2005-08-10 21:36:00,2.25589,2.25596,2.25528,2.2559,50500000.0
2005-08-10 21:37:00,2.25554,2.256,2.25514,2.25554,84200000.0
2005-08-10 21:38:00,2.25562,2.25578,2.25515,2.25575,85500000.0
2005-08-10 21:39:00,2.25548,2.25575,2.25514,2.25574,60100000.0
2005-08-10 21:40:00,2.2555,2.25584,2.25531,2.25555,38400000.0
2005-08-10 21:41:00,2.25546,2.25599,2.25528,2.25591,32800000.0
2005-08-10 21:42:00,2.25571,2.25628,2.25524,2.25603,110699999.0
2005-08-10 21:43:00,2.25573,2.2561,2.25511,2.25598,79800000.0
2005-08-10 21:44:00,2.25599,2.25599,2.25511,2.25564,95000000.0
2005-08-10 21:45:00,2.25524,2.25583,2.25489,2.25499,78300000.0
2005-08-10 21:46:00,2.25497,2.25588,2.25492,2.25526,64400000.0
2005-08-10 21:47:00,2.25534,2.25598,2.25514,2.25545,104900000.0
2005-08-10 21:48:00,2.25464,2.25553,2.25464,2.25506,53500000.0
2005-08-10 21:49:00,2.25518,2.25595,2.25505,2.25521,94400000.0
2005-08-10 21:50:00,2.25592,2.25597,2.25518,2.25537,27800000.0
2005-08-10 21:51:00,2.25555,2.25611,2.25535,2.2558,36800000.0
2005-08-10 21:52:00,2.25581,2.25617,2.25515,2.25576,136200000.0
2005-08-10 21:53:00,2.25509,2.25603,2.25509,2.25559,45700000.0
2005-08-10 21:54:00,2.25575,2.25593,2.25548,2.25583,25800000.0
2005-08-10 21:55:00,2.25557,2.25604,2.25554,2.25565,48400000.0
2005-08-10 21:56:00,2.2559,2.25628,2.25528,2.25528,70000000.0
2005-08-10 21:57:00,2.25508,2.25592,2.25508,2.25584,32000000.0
2005-08-10 21:58:00,2.2553,2.25582,2.25511,2.25514,27500000.0
2005-08-10 21:59:00,2.25552,2.25575,2.2546,2.25529,146900000.0
2005-08-10 22:00:00,2.25515,2.25541,2.25475,2.2551,87300000.0
2005-08-10 22:01:00,2.25524,2.25538,2.25451,2.25476,47000000.0
2005-08-10 22:02:00,2.25489,2.25535,2.25425,2.25425,108800000.0
2005-08-10 22:03:00,2.25467,2.25549,2.25467,2.255,55100000.0
2005-08-10 22:04:00,2.25477,2.25487,2.2541,2.25473,91300000.0
2005-08-10 22:05:00,2.25459,2.2551,2.25445,2.25497,60300000.0
2005-08-10 22:06:00,2.25513,2.25514,2.25378,2.25378,19800000.0
2005-08-10 22:07:00,2.25463,2.25485,2.25442,2.25478,29500000.0
2005-08-10 22:08:00,2.25477,2.2555,2.25456,2.2555,32700000.0
2005-08-10 22:09:00,2.25513,2.2553,2.25476,2.25513,40500000.0
2005-08-10 22:10:00,2.25458,2.25555,2.25458,2.25548,28500000.0
2005-08-10 22:11:00,2.25498,2.25584,2.25484,2.25584,62700000.0
2005-08-10 22:12:00,2.25534,2.25559,2.25476,2.25529,57700000.0
2005-08-10 22:13:00,2.25513,2.25554,2.25494,2.25514,61400000.0
2005-08-10 22:14:00,2.25502,2.25554,2.25476,2.25541,37600000.0
2005-08-10 22:15:00,2.25514,2.25548,2.25455,2.25502,136500000.0
2005-08-10 22:16:00,2.25513,2.25555,2.25487,2.25492,131000000.0
2005-08-10 22:17:00,2.25471,2.25539,2.25471,2.25476,45300000.0
2005-08-10 22:18:00,2.25465,2.25546,2.25465,2.2548,61000000.0
2005-08-10 22:19:00,2.25516,2.25551,2.25495,2.25531,31200000.0
2005-08-10 22:20:00,2.25552,2.25568,2.25503,2.25529,19700000.0
2005-08-10 22:21:00,2.25515,2.25581,2.25495,2.25581,57200000.0
2005-08-10 22:22:00,2.25546,2.25589,2.25503,2.25576,125600001.0
2005-08-10 22:23:00,2.25571,2.25586,2.25514,2.25553,80600000.0
2005-08-10 22:24:00,2.25585,2.25592,2.25511,2.2556,47800000.0
2005-08-10 22:25:00,2.25539,2.25569,2.2551,2.25548,46900000.0
2005-08-10 22:26:00,2.25549,2.25569,2.25491,2.25539,38000000.0
2005-08-10 22:27:00,2.25543,2.25596,2.25528,2.25596,19600000.0
2005-08-10 22:28:00,2.25585,2.25588,2.25522,2.2554,26200000.0
2005-08-10 22:29:00,2.2554,2.25591,2.25493,2.25578,142500000.0
2005-08-10 22:30:00,2.2557,2.25607,2.25498,2.25545,123800001.0
2005-08-10 22:31:00,2.25558,2.25593,2.25534,2.25586,43400000.0
2005-08-10 22:32:00,2.25578,2.25623,2.25546,2.25597,51000000.0
2005-08-10 22:33:00,2.25584,2.2564,2.2555,2.25612,73100000.0
2005-08-10 22:34:00,2.25627,2.25642,2.25573,2.25587,71900000.0
2005-08-10 22:35:00,2.25558,2.25617,2.25558,2.25575,45000000.0
2005-08-10 22:36:00,2.2556,2.25598,2.2555,2.25592,23100000.0
2005-08-10 22:37:00,2.25603,2.2561,2.25567,2.25607,46600000.0
2005-08-10 22:38:00,2.25563,2.25617,2.25541,2.25593,50800000.0
2005-08-10 22:39:00,2.25576,2.25637,2.2557,2.25607,25300000.0
2005-08-10 22:40:00,2.25605,2.25614,2.25563,2.25598,15700000.0
2005-08-10 22:41:00,2.25604,2.25604,2.25542,2.25542,47400000.0
2005-08-10 22:42:00,2.25556,2.2563,2.25539,2.25594,53800000.0
2005-08-10 22:43:00,2.25575,2.25599,2.25528,2.25594,113300000.0
2005-08-10 22:44:00,2.25563,2.25595,2.2555,2.25572,53300000.0
2005-08-10 22:45:00,2.25561,2.25603,2.25552,2.2556,60100000.0
2005-08-10 22:46:00,2.25552,2.25593,2.25497,2.25569,96300000.0
2005-08-10 22:47:00,2.25554,2.25586,2.25534,2.25549,30700000.0
2005-08-10 22:48:00,2.25565,2.25573,2.25521,2.25535,70700000.0
2005-08-10 22:49:00,2.25504,2.25597,2.25489,2.2558,67000000.0
2005-08-10 22:50:00,2.25523,2.25605,2.25517,2.25591,47900000.0
2005-08-10 22:51:00,2.25565,2.25606,2.25514,2.25582,69700000.0
2005-08-10 22:52:00,2.25553,2.25569,2.2551,2.25563,77500001.0
2005-08-10 22:53:00,2.25502,2.25534,2.25464,2.25518,37500000.0
2005-08-10 22:54:00,2.25536,2.25563,2.25521,2.25551,34800000.0
2005-08-10 22:55:00,2.25547,2.25572,2.25525,2.25543,47500000.0
2005-08-10 22:56:00,2.25554,2.25607,2.25553,2.25586,49500000.0
2005-08-10 22:57:00,2.25598,2.25625,2.25578,2.25592,37100000.0
2005-08-10 22:58:00,2.25596,2.25619,2.25549,2.25549,28600000.0
2005-08-10 22:59:00,2.2556,2.25581,2.25539,2.25579,52300000.0
2005-08-10 23:00:00,2.25548,2.25579,2.25466,2.25548,51800000.0
2005-08-10 23:01:00,2.25575,2.25584,2.25494,2.25507,33500000.0
2005-08-10 23:02:00,2.25525,2.25539,2.25479,2.25496,30300000.0
2005-08-10 23:03:00,2.25483,2.25524,2.25467,2.25481,28900000.0
2005-08-10 23:04:00,2.25481,2.25562,2.25473,2.25528,45500000.0
2005-08-10 23:05:00,2.25488,2.25488,2.25431,2.25431,37100000.0
2005-08-10 23:06:00,2.25476,2.25537,2.25476,2.25522,24200000.0
2005-08-10 23:07:00,2.25459,2.25506,2.2544,2.25467,47800000.0
2005-08-10 23:08:00,2.25539,2.25554,2.25482,2.25545,45000000.0
2005-08-10 23:09:00,2.25565,2.25579,2.25542,2.25579,31900000.0
2005-08-10 23:10:00,2.2552,2.25555,2.25484,2.25514,29700000.0
2005-08-10 23:11:00,2.25549,2.2555,2.25482,2.25498,19500000.0
2005-08-10 23:12:00,2.25468,2.25541,2.25468,2.25524,33300000.0
2005-08-10 23:13:00,2.25534,2.25537,2.2548,2.25506,27000000.0
2005-08-10 23:14:00,2.25521,2.25574,2.25503,2.25563,30800000.0
2005-08-10 23:15:00,2.25528,2.25539,2.2549,2.25509,30500000.0
2005-08-10 23:16:00,2.25513,2.2555,2.25491,2.255,47000000.0
2005-08-10 23:17:00,2.25496,2.25534,2.25466,2.25529,41700000.0
2005-08-10 23:18:00,2.25509,2.25534,2.25454,2.25461,33400001.0
2005-08-10 23:19:00,2.2552,2.2558,2.25513,2.25513,38000000.0
2005-08-10 23:20:00,2.25604,2.25604,2.25518,2.25518,35900000.0
2005-08-10 23:21:00,2.25538,2.25579,2.25532,2.25574,30400000.0
2005-08-10 23:22:00,2.2557,2.25572,2.25503,2.25503,22900000.0
2005-08-10 23:23:00,2.25577,2.25594,2.25503,2.25548,42100000.0
2005-08-10 23:24:00,2.25604,2.2562,2.25531,2.25572,28700000.0
2005-08-10 23:25:00,2.25604,2.25626,2.25592,2.25619,54700000.0
2005-08-10 23:26:00,2.25654,2.25659,2.25627,2.25649,45400000.0
2005-08-10 23:27:00,2.25626,2.25651,2.25618,2.25618,44000000.0
2005-08-10 23:28:00,2.25593,2.25631,2.25574,2.25574,36200000.0
2005-08-10 23:29:00,2.2558,2.25611,2.25557,2.2559,28500000.0
2005-08-10 23:30:00,2.25595,2.25629,2.25564,2.25611,51000000.0
2005-08-10 23:31:00,2.25595,2.25633,2.25577,2.2562,37400000.0
2005-08-10 23:32:00,2.2564,2.25653,2.25549,2.25569,34400000.0
2005-08-10 23:33:00,2.25571,2.2563,2.25566,2.2561,24700000.0
2005-08-10 23:34:00,2.25601,2.25609,2.25558,2.25558,36000000.0
2005-08-10 23:35:00,2.25533,2.25616,2.25533,2.25567,42300000.0
2005-08-10 23:36:00,2.2561,2.2561,2.25536,2.25569,16700000.0
2005-08-10 23:37:00,2.25558,2.25613,2.25551,2.2561,41000000.0
2005-08-10 23:38:00,2.25624,2.25628,2.25546,2.25571,28600000.0
2005-08-10 23:39:00,2.25574,2.25586,2.25542,2.25572,45200000.0
2005-08-10 23:40:00,2.2556,2.25622,2.25542,2.25617,49000000.0
2005-08-10 23:41:00,2.256,2.25629,2.25571,2.25622,46900000.0
2005-08-10 23:42:00,2.25613,2.25613,2.25544,2.25602,42500000.0
2005-08-10 23:43:00,2.25607,2.25607,2.2554,2.25549,27700000.0
2005-08-10 23:44:00,2.25544,2.25603,2.25528,2.25596,39800000.0
2005-08-10 23:45:00,2.25553,2.25609,2.25541,2.25609,24700000.0
2005-08-10 23:46:00,2.25567,2.25603,2.25565,2.25598,34000000.0
2005-08-10 23:47:00,2.25579,2.25586,2.25531,2.25531,33900000.0
2005-08-10 23:48:00,2.25541,2.25592,2.25538,2.25588,54900000.0
2005-08-10 23:49:00,2.25597,2.25609,2.25544,2.25609,54700000.0
2005-08-10 23:50:00,2.25576,2.25605,2.25544,2.25547,43800000.0
2005-08-10 23:51:00,2.2558,2.25609,2.25552,2.25552,57900000.0
2005-08-10 23:52:00,2.25609,2.25628,2.25599,2.25606,29800000.0
2005-08-10 23:53:00,2.25636,2.25636,2.25576,2.25576,25800000.0
2005-08-10 23:54:00,2.25603,2.2562,2.25551,2.25586,24500000.0
2005-08-10 23:55:00,2.25573,2.25618,2.25561,2.25602,28100000.0
2005-08-10 23:56:00,2.25567,2.25597,2.25547,2.25578,32800000.0
2005-08-10 23:57:00,2.25607,2.25611,2.25505,2.25563,59400000.0
2005-08-10 23:58:00,2.25561,2.25626,2.25538,2.25595,36500000.0
2005-08-10 23:59:00,2.25559,2.25589,2.25544,2.25567,18500000.0
2005-08-11 00:00:00,2.25569,2.2559,2.25484,2.25484,27700000.0
2005-08-11 00:01:00,2.2549,2.25602,2.2549,2.25602,58000000.0
2005-08-11 00:02:00,2.2555,2.25565,2.25513,2.25565,22600000.0
2005-08-11 00:03:00,2.25597,2.25597,2.25486,2.2555,26200000.0
2005-08-11 00:04:00,2.25552,2.25577,2.25526,2.25533,44700000.0
2005-08-11 00:05:00,2.25508,2.25554,2.25496,2.25554,40500000.0
2005-08-11 00:06:00,2.25552,2.25568,2.2551,2.25538,21900000.0
2005-08-11 00:07:00,2.25569,2.2557,2.25498,2.25517,43400000.0
2005-08-11 00:08:00,2.25617,2.25618,2.25507,2.2553,32900000.0
2005-08-11 00:09:00,2.25612,2.25612,2.2553,2.25573,32600000.0
2005-08-11 00:10:00,2.25609,2.25613,2.25521,2.25577,37300000.0
2005-08-11 00:11:00,2.25557,2.25609,2.25537,2.25537,45900000.0
2005-08-11 00:12:00,2.25612,2.25612,2.25527,2.25547,38300000.0
2005-08-11 00:13:00,2.25575,2.25593,2.25525,2.25562,46000000.0
2005-08-11 00:14:00,2.25547,2.25585,2.25514,2.25568,24800000.0
2005-08-11 00:15:00,2.2553,2.25573,2.25525,2.25567,44900000.0
2005-08-11 00:16:00,2.25622,2.25622,2.25535,2.25535,40300000.0
2005-08-11 00:17:00,2.25506,2.256,2.25495,2.25578,39700000.0
2005-08-11 00:18:00,2.25562,2.25605,2.25533,2.256,36400000.0
2005-08-11 00:19:00,2.25536,2.25582,2.25536,2.25549,26700000.0
2005-08-11 00:20:00,2.25558,2.25627,2.25532,2.25568,39100000.0
2005-08-11 00:21:00,2.25577,2.25616,2.25542,2.25616,40800000.0
2005-08-11 00:22:00,2.25588,2.25602,2.25537,2.25562,47000000.0
2005-08-11 00:23:00,2.25605,2.25619,2.25533,2.25566,44200000.0
2005-08-11 00:24:00,2.25543,2.25615,2.25521,2.25605,24200000.0
2005-08-11 00:25:00,2.25634,2.25641,2.25551,2.25617,38300000.0
2005-08-11 00:26:00,2.25586,2.25641,2.25578,2.25596,47200000.0
2005-08-11 00:27:00,2.256,2.25623,2.25573,2.25614,50600000.0
2005-08-11 00:28:00,2.25538,2.25624,2.25538,2.25624,24400000.0
2005-08-11 00:29:00,2.25595,2.25628,2.25572,2.25591,45300000.0
2005-08-11 00:30:00,2.25587,2.25611,2.25557,2.25579,42100000.0
2005-08-11 00:31:00,2.25564,2.25601,2.25556,2.25589,40100000.0
2005-08-11 00:32:00,2.2559,2.2561,2.25547,2.25596,46700000.0
2005-08-11 00:33:00,2.25592,2.25623,2.25574,2.25623,13300000.0
2005-08-11 00:34:00,2.25562,2.25627,2.25519,2.25519,46800000.0
2005-08-11 00:35:00,2.25533,2.25579,2.25507,2.25525,38800000.0
2005-08-11 00:36:00,2.25493,2.256,2.25483,2.25597,38000000.0
2005-08-11 00:37:00,2.25547,2.25576,2.25499,2.25499,28600000.0
2005-08-11 00:38:00,2.25554,2.25581,2.25529,2.25569,40600000.0
2005-08-11 00:39:00,2.25574,2.25586,2.25509,2.25563,27000000.0
2005-08-11 00:40:00,2.25513,2.25535,2.25499,2.25501,27400000.0
2005-08-11 00:41:00,2.25505,2.25589,2.25488,2.25577,32700000.0
2005-08-11 00:42:00,2.25549,2.25589,2.25522,2.25564,45700001.0
2005-08-11 00:43:00,2.25589,2.2559,2.25519,2.25534,27900000.0
2005-08-11 00:44:00,2.25543,2.25583,2.25518,2.25542,66600000.0
2005-08-11 00:45:00,2.25548,2.25589,2.2552,2.25589,44000000.0
2005-08-11 00:46:00,2.25585,2.25626,2.25543,2.25611,27800000.0
2005-08-11 00:47:00,2.25574,2.25623,2.25555,2.25588,49700000.0
2005-08-11 00:48:00,2.25588,2.2562,2.25559,2.25561,53200000.0
2005-08-11 00:49:00,2.25578,2.25613,2.25559,2.2557,49100000.0
2005-08-11 00:50:00,2.25543,2.2561,2.25529,2.25551,51000000.0
2005-08-11 00:51:00,2.2554,2.25612,2.25527,2.25607,24000000.0
2005-08-11 00:52:00,2.25565,2.25605,2.25559,2.25584,47100000.0
2005-08-11 00:53:00,2.25577,2.25649,2.25562,2.25566,34400000.0
2005-08-11 00:54:00,2.25582,2.25604,2.25545,2.25561,24900000.0
2005-08-11 00:55:00,2.2553,2.25637,2.2553,2.25631,16700000.0
2005-08-11 00:56:00,2.25637,2.25645,2.25581,2.25619,46800000.0
2005-08-11 00:57:00,2.25662,2.25675,2.25587,2.25672,40600000.0
2005-08-11 00:58:00,2.25594,2.25629,2.25578,2.25584,32400000.0
2005-08-11 00:59:00,2.25589,2.25634,2.25557,2.25558,26200000.0
2005-08-11 01:00:00,2.25588,2.25672,2.25573,2.25637,38200000.0
2005-08-11 01:01:00,2.25584,2.25609,2.25568,2.25592,31600000.0
2005-08-11 01:02:00,2.25563,2.25613,2.25563,2.25613,39800000.0
2005-08-11 01:03:00,2.25604,2.25641,2.25574,2.25574,48500000.0
2005-08-11 01:04:00,2.25573,2.25682,2.25556,2.25672,35600000.0
2005-08-11 01:05:00,2.25655,2.25685,2.25621,2.2567,45600000.0
2005-08-11 01:06:00,2.25618,2.25667,2.25601,2.25666,30500000.0
2005-08-11 01:07:00,2.25636,2.25733,2.25629,2.25733,46000000.0
2005-08-11 01:08:00,2.25638,2.25752,2.25628,2.25731,44500000.0
2005-08-11 01:09:00,2.25754,2.2577,2.25712,2.25731,43200000.0
2005-08-11 01:10:00,2.25737,2.25751,2.25699,2.25747,49400000.0
2005-08-11 01:11:00,2.25747,2.25751,2.25668,2.25692,33200000.0
2005-08-11 01:12:00,2.2565,2.25739,2.25642,2.25703,39300000.0
2005-08-11 01:13:00,2.25668,2.25728,2.25649,2.25701,27200000.0
2005-08-11 01:14:00,2.2571,2.25722,2.25644,2.25662,42000000.0
2005-08-11 01:15:00,2.25685,2.25735,2.25665,2.25735,20400000.0
2005-08-11 01:16:00,2.25706,2.25755,2.25702,2.25707,30200000.0
2005-08-11 01:17:00,2.25714,2.2573,2.25668,2.2569,58400000.0
2005-08-11 01:18:00,2.25671,2.25729,2.25669,2.25679,36400000.0
2005-08-11 01:19:00,2.25693,2.25738,2.25693,2.25706,28200000.0
2005-08-11 01:20:00,2.25699,2.25732,2.25681,2.25681,45600000.0
2005-08-11 01:21:00,2.25668,2.25735,2.25668,2.25697,46500000.0
2005-08-11 01:22:00,2.25683,2.25703,2.25659,2.25688,55100000.0
2005-08-11 01:23:00,2.25656,2.25727,2.25647,2.25727,48700000.0
2005-08-11 01:24:00,2.25709,2.25726,2.25664,2.25706,55200001.0
2005-08-11 01:25:00,2.25724,2.25736,2.25675,2.25696,37800000.0
2005-08-11 01:26:00,2.25747,2.25747,2.25661,2.25684,28300000.0
2005-08-11 01:27:00,2.25697,2.25739,2.2565,2.25739,57100000.0
2005-08-11 01:28:00,2.2566,2.25738,2.25644,2.257,34900000.0
2005-08-11 01:29:00,2.2568,2.25714,2.25647,2.25708,58200000.0
2005-08-11 01:30:00,2.2571,2.25736,2.25616,2.25629,46900000.0
2005-08-11 01:31:00,2.25623,2.2572,2.25613,2.25654,34400000.0
2005-08-11 01:32:00,2.25709,2.25709,2.25637,2.25676,35200000.0
2005-08-11 01:33:00,2.25688,2.25735,2.25668,2.25676,43700000.0
2005-08-11 01:34:00,2.25658,2.25757,2.25655,2.25705,32400000.0
2005-08-11 01:35:00,2.25675,2.25718,2.25658,2.25706,29200000.0
2005-08-11 01:36:00,2.25701,2.25716,2.25674,2.25716,21200000.0
2005-08-11 01:37:00,2.25738,2.25752,2.25702,2.25713,38500000.0
2005-08-11 01:38:00,2.25757,2.25758,2.25694,2.25709,34200000.0
2005-08-11 01:39:00,2.25704,2.2577,2.25688,2.25752,37200000.0
2005-08-11 01:40:00,2.25726,2.25769,2.25697,2.25753,38800000.0
2005-08-11 01:41:00,2.25739,2.25776,2.25703,2.25776,56700000.0
2005-08-11 01:42:00,2.2573,2.25753,2.25701,2.25705,23100000.0
2005-08-11 01:43:00,2.25689,2.25761,2.25683,2.25727,42800000.0
2005-08-11 01:44:00,2.25715,2.25742,2.25688,2.25688,25900000.0
2005-08-11 01:45:00,2.25708,2.25712,2.25656,2.25694,30800000.0
2005-08-11 01:46:00,2.25658,2.25696,2.25628,2.25653,36900000.0
2005-08-11 01:47:00,2.25615,2.25738,2.25607,2.25733,63400000.0
2005-08-11 01:48:00,2.25704,2.25705,2.25613,2.25689,35400000.0
2005-08-11 01:49:00,2.25652,2.25678,2.25615,2.25663,45100000.0
2005-08-11 01:50:00,2.2563,2.25659,2.25586,2.25646,29200000.0
2005-08-11 01:51:00,2.25663,2.25687,2.25638,2.25644,30400000.0
2005-08-11 01:52:00,2.2562,2.25695,2.2562,2.25636,45000000.0
2005-08-11 01:53:00,2.2565,2.25687,2.2563,2.25645,62000000.0
2005-08-11 01:54:00,2.2566,2.25694,2.25638,2.25666,17000000.0
2005-08-11 01:55:00,2.2567,2.25722,2.25646,2.25722,52399999.0
2005-08-11 01:56:00,2.25698,2.2573,2.25684,2.25684,54700000.0
2005-08-11 01:57:00,2.25682,2.25723,2.25652,2.25674,40500000.0
2005-08-11 01:58:00,2.25682,2.25729,2.2567,2.25673,33500000.0
2005-08-11 01:59:00,2.25719,2.25744,2.2568,2.25721,52600000.0
2005-08-11 02:00:00,2.25718,2.25765,2.25712,2.25757,24600000.0
2005-08-11 02:01:00,2.25734,2.25774,2.25715,2.25752,37300000.0
2005-08-11 02:02:00,2.25752,2.25762,2.25605,2.2561,30400000.0
2005-08-11 02:03:00,2.25698,2.25787,2.25688,2.25727,54500000.0
2005-08-11 02:04:00,2.25752,2.25768,2.25706,2.25737,23400000.0
2005-08-11 02:05:00,2.25736,2.25773,2.25711,2.2574,44900000.0
2005-08-11 02:06:00,2.25737,2.25771,2.25715,2.25771,49600000.0
2005-08-11 02:07:00,2.25741,2.25796,2.25741,2.25782,42300000.0
2005-08-11 02:08:00,2.25747,2.25762,2.25705,2.25729,32000000.0
2005-08-11 02:09:00,2.25702,2.25713,2.25659,2.25702,27700000.0
2005-08-11 02:10:00,2.25678,2.25732,2.25645,2.25706,38000000.0
2005-08-11 02:11:00,2.25702,2.25734,2.25677,2.257,17700000.0
2005-08-11 02:12:00,2.25703,2.25762,2.25692,2.25737,30000000.0
2005-08-11 02:13:00,2.25739,2.25741,2.25634,2.25648,32800000.0
2005-08-11 02:14:00,2.2569,2.2569,2.25618,2.2566,36300000.0
2005-08-11 02:15:00,2.25694,2.25694,2.25625,2.25656,26700000.0
2005-08-11 02:16:00,2.25663,2.25684,2.2566,2.2568,29900000.0
2005-08-11 02:17:00,2.25707,2.25713,2.25661,2.25709,42400000.0
2005-08-11 02:18:00,2.25676,2.25773,2.25674,2.25767,28700000.0
2005-08-11 02:19:00,2.25773,2.25798,2.25727,2.25755,30600000.0
2005-08-11 02:20:00,2.25784,2.25787,2.25716,2.25754,27200000.0
2005-08-11 02:21:00,2.25804,2.25818,2.25721,2.25767,17800000.0
2005-08-11 02:22:00,2.2577,2.25822,2.25743,2.25822,40800000.0
2005-08-11 02:23:00,2.25825,2.25842,2.25787,2.25811,39900000.0
2005-08-11 02:24:00,2.25837,2.25844,2.25779,2.258,41900000.0
2005-08-11 02:25:00,2.25814,2.25828,2.25783,2.25797,26000000.0
2005-08-11 02:26:00,2.25777,2.25788,2.25735,2.25753,25100000.0
2005-08-11 02:27:00,2.25723,2.25755,2.25676,2.25719,50000000.0
2005-08-11 02:28:00,2.25755,2.25761,2.25676,2.25739,33700000.0
2005-08-11 02:29:00,2.25683,2.2571,2.25624,2.25624,36600000.0
2005-08-11 02:30:00,2.25646,2.25681,2.25623,2.25627,35900000.0
2005-08-11 02:31:00,2.25635,2.25677,2.25595,2.25643,50200000.0
2005-08-11 02:32:00,2.25614,2.25707,2.25597,2.25639,45700000.0
2005-08-11 02:33:00,2.25636,2.25679,2.2562,2.25629,36900000.0
2005-08-11 02:34:00,2.25621,2.25666,2.25604,2.25622,25200000.0
2005-08-11 02:35:00,2.25615,2.25648,2.2558,2.25606,20400000.0
2005-08-11 02:36:00,2.25607,2.2563,2.25562,2.25629,32300000.0
2005-08-11 02:37:00,2.25585,2.25648,2.25568,2.25613,36600000.0
2005-08-11 02:38:00,2.25637,2.2565,2.25546,2.25546,33100000.0
2005-08-11 02:39:00,2.25596,2.25662,2.25589,2.2562,32500000.0
2005-08-11 02:40:00,2.256,2.25658,2.25576,2.25658,23600000.0
2005-08-11 02:41:00,2.25658,2.25662,2.25592,2.25607,28000000.0
2005-08-11 02:42:00,2.25617,2.25637,2.25585,2.25585,38300000.0
2005-08-11 02:43:00,2.25662,2.25662,2.25589,2.25642,29800000.0
2005-08-11 02:44:00,2.2562,2.25702,2.25615,2.2566,53700000.0
2005-08-11 02:45:00,2.2566,2.25691,2.25633,2.25691,43900000.0
2005-08-11 02:46:00,2.25682,2.25735,2.25675,2.25712,30800000.0
2005-08-11 02:47:00,2.25765,2.25771,2.25701,2.25721,22800000.0
2005-08-11 02:48:00,2.25684,2.25732,2.25678,2.25728,39400001.0
2005-08-11 02:49:00,2.25707,2.25718,2.25675,2.25712,47500001.0
2005-08-11 02:50:00,2.2569,2.25717,2.25663,2.25696,42600000.0
2005-08-11 02:51:00,2.2565,2.25708,2.25636,2.25692,27400000.0
2005-08-11 02:52:00,2.25686,2.25693,2.25618,2.25656,40800000.0
2005-08-11 02:53:00,2.25695,2.25703,2.25636,2.25643,31700000.0
2005-08-11 02:54:00,2.25675,2.2574,2.25663,2.25692,42300000.0
2005-08-11 02:55:00,2.2567,2.25691,2.25653,2.25679,16300000.0
2005-08-11 02:56:00,2.25656,2.25696,2.25643,2.25695,36700001.0
2005-08-11 02:57:00,2.25687,2.25692,2.25642,2.25642,25500000.0
2005-08-11 02:58:00,2.25667,2.25689,2.2564,2.25654,39700000.0
2005-08-11 02:59:00,2.25653,2.25676,2.25623,2.25661,20400000.0
2005-08-11 03:00:00,2.25638,2.25657,2.256,2.256,35200000.0
2005-08-11 03:01:00,2.25667,2.25677,2.25608,2.25677,42600000.0
2005-08-11 03:02:00,2.25621,2.25681,2.25618,2.25671,28000000.0
2005-08-11 03:03:00,2.25663,2.2568,2.25627,2.25644,25500000.0
2005-08-11 03:04:00,2.25679,2.25705,2.2564,2.25705,44400000.0
2005-08-11 03:05:00,2.25697,2.25711,2.25636,2.25688,37100000.0
2005-08-11 03:06:00,2.2565,2.25696,2.2565,2.25676,39400000.0
2005-08-11 03:07:00,2.25679,2.25686,2.25608,2.25652,19200000.0
2005-08-11 03:08:00,2.25619,2.25676,2.25605,2.25659,56300000.0
2005-08-11 03:09:00,2.25643,2.2567,2.2563,2.2565,36600000.0
2005-08-11 03:10:00,2.25629,2.25679,2.25608,2.25674,58800000.0
2005-08-11 03:11:00,2.25667,2.25686,2.25634,2.25666,32600000.0
2005-08-11 03:12:00,2.25659,2.25682,2.25655,2.25669,49700000.0
2005-08-11 03:13:00,2.25678,2.25701,2.2567,2.2567,41000000.0
2005-08-11 03:14:00,2.25638,2.25671,2.25621,2.25652,46500001.0
2005-08-11 03:15:00,2.25661,2.2567,2.25623,2.25623,28400000.0
2005-08-11 03:16:00,2.25674,2.25674,2.25613,2.2562,42700001.0
2005-08-11 03:17:00,2.25634,2.25652,2.25599,2.25652,30600000.0
2005-08-11 03:18:00,2.25652,2.2566,2.25574,2.25612,40100000.0
2005-08-11 03:19:00,2.25643,2.25656,2.25627,2.25637,36500000.0
2005-08-11 03:20:00,2.25625,2.25625,2.25484,2.25554,34300000.0
2005-08-11 03:21:00,2.25535,2.25551,2.25438,2.25458,47800001.0
2005-08-11 03:22:00,2.25443,2.25522,2.25433,2.25477,24500000.0
2005-08-11 03:23:00,2.25487,2.2551,2.25443,2.25485,40200000.0
2005-08-11 03:24:00,2.25524,2.25544,2.25453,2.25456,44300000.0
2005-08-11 03:25:00,2.25446,2.25494,2.25429,2.25445,60800000.0
2005-08-11 03:26:00,2.25427,2.25499,2.25405,2.25477,29400000.0
2005-08-11 03:27:00,2.25467,2.25495,2.25425,2.25453,33200000.0
2005-08-11 03:28:00,2.25463,2.25496,2.25444,2.2549,33300000.0
2005-08-11 03:29:00,2.25485,2.25496,2.25422,2.25458,32800000.0
2005-08-11 03:30:00,2.25459,2.25489,2.25414,2.25414,24500000.0
2005-08-11 03:31:00,2.25464,2.25475,2.25418,2.25435,61900000.0
2005-08-11 03:32:00,2.25423,2.25526,2.25423,2.25476,31000000.0
2005-08-11 03:33:00,2.25463,2.25479,2.25439,2.25445,48800000.0
2005-08-11 03:34:00,2.25453,2.25499,2.25443,2.25499,30500000.0
2005-08-11 03:35:00,2.25484,2.25498,2.25397,2.25397,21900000.0
2005-08-11 03:36:00,2.2546,2.25472,2.25405,2.25439,22500000.0
2005-08-11 03:37:00,2.25476,2.25476,2.25438,2.25468,34300000.0
2005-08-11 03:38:00,2.25461,2.25505,2.25435,2.25505,21200000.0
2005-08-11 03:39:00,2.2547,2.25519,2.25443,2.25482,52000000.0
2005-08-11 03:40:00,2.25482,2.25482,2.25384,2.25388,45500000.0
2005-08-11 03:41:00,2.25438,2.25479,2.25421,2.25479,28200000.0
2005-08-11 03:42:00,2.25427,2.25456,2.254,2.25436,35000000.0
2005-08-11 03:43:00,2.2546,2.25471,2.25396,2.25417,22100000.0
2005-08-11 03:44:00,2.25424,2.25473,2.25419,2.25424,31400000.0
2005-08-11 03:45:00,2.25426,2.25483,2.25426,2.25472,14600000.0
2005-08-11 03:46:00,2.25505,2.25509,2.25452,2.25473,33000000.0
2005-08-11 03:47:00,2.25477,2.25519,2.25457,2.25501,49600000.0
2005-08-11 03:48:00,2.25506,2.25518,2.2544,2.25478,24400000.0
2005-08-11 03:49:00,2.25508,2.25512,2.25463,2.2548,42700000.0
2005-08-11 03:50:00,2.25492,2.25498,2.25435,2.25457,48700000.0
2005-08-11 03:51:00,2.25527,2.25527,2.25418,2.25463,34900000.0
2005-08-11 03:52:00,2.25463,2.25486,2.25423,2.25442,24300000.0
2005-08-11 03:53:00,2.25467,2.25492,2.25393,2.25447,49900000.0
2005-08-11 03:54:00,2.2549,2.25514,2.25434,2.25446,21700000.0
2005-08-11 03:55:00,2.25441,2.25469,2.25419,2.25419,18800000.0
2005-08-11 03:56:00,2.25424,2.25504,2.25424,2.25494,16900000.0
2005-08-11 03:57:00,2.25525,2.25527,2.25428,2.25434,26900000.0
2005-08-11 03:58:00,2.25446,2.25524,2.2544,2.25524,17600000.0
2005-08-11 03:59:00,2.25497,2.25511,2.25432,2.25511,47300000.0
2005-08-11 04:00:00,2.25482,2.25499,2.25452,2.25479,50800000.0
2005-08-11 04:01:00,2.25458,2.25494,2.25421,2.25457,57700000.0
2005-08-11 04:02:00,2.25452,2.25487,2.25413,2.25463,36200000.0
2005-08-11 04:03:00,2.25431,2.25448,2.25402,2.25412,60100000.0
2005-08-11 04:04:00,2.25427,2.25458,2.25415,2.25426,50100000.0
2005-08-11 04:05:00,2.25425,2.25474,2.25415,2.25448,54500000.0
2005-08-11 04:06:00,2.25482,2.25485,2.25406,2.25449,39800000.0
2005-08-11 04:07:00,2.25444,2.25453,2.25388,2.2543,28800000.0
2005-08-11 04:08:00,2.25442,2.25456,2.25393,2.254,38200000.0
2005-08-11 04:09:00,2.25418,2.25468,2.25411,2.25468,43700000.0
2005-08-11 04:10:00,2.25474,2.25482,2.25431,2.25431,36300000.0
2005-08-11 04:11:00,2.2547,2.2549,2.25429,2.25441,43100000.0
2005-08-11 04:12:00,2.25467,2.25485,2.25404,2.25433,25400000.0
2005-08-11 04:13:00,2.25418,2.25511,2.25418,2.25509,17900000.0
2005-08-11 04:14:00,2.25436,2.25506,2.25433,2.25506,37300000.0
2005-08-11 04:15:00,2.2553,2.25558,2.25501,2.25517,53900000.0
2005-08-11 04:16:00,2.2554,2.25545,2.25499,2.25535,66099999.0
2005-08-11 04:17:00,2.25525,2.2555,2.25492,2.25512,49400000.0
2005-08-11 04:18:00,2.25548,2.25549,2.25473,2.25508,32300000.0
2005-08-11 04:19:00,2.25505,2.25535,2.25461,2.25499,52400000.0
2005-08-11 04:20:00,2.25506,2.25573,2.25495,2.25538,34600000.0
2005-08-11 04:21:00,2.25495,2.2554,2.25457,2.25536,33000000.0
2005-08-11 04:22:00,2.25487,2.25512,2.25467,2.2551,43700000.0
2005-08-11 04:23:00,2.25498,2.25524,2.2546,2.25489,65900000.0
2005-08-11 04:24:00,2.25534,2.25539,2.25483,2.25519,26800000.0
2005-08-11 04:25:00,2.25503,2.25518,2.25462,2.25484,60600000.0
2005-08-11 04:26:00,2.25503,2.25508,2.25425,2.2546,42400000.0
2005-08-11 04:27:00,2.25475,2.25496,2.25428,2.25494,38600000.0
2005-08-11 04:28:00,2.25479,2.25551,2.25458,2.25551,47400000.0
2005-08-11 04:29:00,2.25533,2.25533,2.25478,2.25525,50600000.0
2005-08-11 04:30:00,2.25522,2.25539,2.25466,2.25495,72000000.0
2005-08-11 04:31:00,2.25477,2.25506,2.25432,2.25478,21600000.0
2005-08-11 04:32:00,2.25462,2.25505,2.25433,2.25498,40900000.0
2005-08-11 04:33:00,2.25468,2.25506,2.25453,2.25497,33000000.0
2005-08-11 04:34:00,2.25466,2.25508,2.25454,2.25482,33400000.0
2005-08-11 04:35:00,2.25463,2.25496,2.25442,2.25463,23400000.0
2005-08-11 04:36:00,2.25472,2.255,2.25446,2.25484,52900000.0
2005-08-11 04:37:00,2.25474,2.25503,2.25462,2.25502,27400000.0
2005-08-11 04:38:00,2.25523,2.25541,2.25494,2.25526,44600000.0
2005-08-11 04:39:00,2.25503,2.25549,2.25478,2.25537,25400000.0
2005-08-11 04:40:00,2.25515,2.25578,2.2549,2.25548,22600000.0
2005-08-11 04:41:00,2.25529,2.25546,2.25516,2.25544,28500000.0
2005-08-11 04:42:00,2.25491,2.25544,2.25484,2.25522,50300000.0
2005-08-11 04:43:00,2.2553,2.25555,2.25462,2.2554,46500000.0
2005-08-11 04:44:00,2.25538,2.25545,2.25477,2.25504,17600000.0
2005-08-11 04:45:00,2.25524,2.25536,2.25471,2.25517,34600000.0
2005-08-11 04:46:00,2.25507,2.25562,2.25487,2.25559,18500000.0
2005-08-11 04:47:00,2.25508,2.25544,2.25494,2.25532,29200000.0
2005-08-11 04:48:00,2.2557,2.2557,2.25473,2.25531,39900000.0
2005-08-11 04:49:00,2.25536,2.25536,2.2548,2.25481,25200000.0
2005-08-11 04:50:00,2.25513,2.25558,2.25491,2.25554,31000000.0
2005-08-11 04:51:00,2.25515,2.25547,2.25508,2.25535,41700000.0
2005-08-11 04:52:00,2.25494,2.25513,2.25457,2.25507,37900000.0
2005-08-11 04:53:00,2.25533,2.25541,2.25477,2.25481,15800000.0
2005-08-11 04:54:00,2.25529,2.25529,2.25496,2.25516,44900000.0
2005-08-11 04:55:00,2.25572,2.25576,2.25474,2.25495,40200000.0
2005-08-11 04:56:00,2.25501,2.25548,2.25476,2.25548,52400001.0
2005-08-11 04:57:00,2.25531,2.25531,2.25475,2.25506,48400000.0
2005-08-11 04:58:00,2.25526,2.25537,2.25463,2.25501,54100000.0
2005-08-11 04:59:00,2.2552,2.25529,2.25444,2.25516,41800000.0
2005-08-11 05:00:00,2.25524,2.25524,2.25426,2.25463,48000000.0
2005-08-11 05:01:00,2.25472,2.25522,2.25462,2.25522,27100000.0
2005-08-11 05:02:00,2.25512,2.25516,2.25452,2.25484,27200000.0
2005-08-11 05:03:00,2.25503,2.25503,2.25438,2.25493,49700001.0
2005-08-11 05:04:00,2.25498,2.25503,2.25448,2.25469,43300000.0
2005-08-11 05:05:00,2.25478,2.25512,2.2546,2.25504,16000000.0
2005-08-11 05:06:00,2.25485,2.25504,2.25404,2.25455,31200000.0
2005-08-11 05:07:00,2.2548,2.25506,2.25466,2.25478,23600000.0
2005-08-11 05:08:00,2.25497,2.25514,2.25458,2.25509,33200000.0
2005-08-11 05:09:00,2.25489,2.2551,2.25474,2.25496,44600000.0
2005-08-11 05:10:00,2.25508,2.25522,2.25476,2.255,26500000.0
2005-08-11 05:11:00,2.25496,2.25522,2.2545,2.25472,50600000.0
2005-08-11 05:12:00,2.25471,2.25473,2.25448,2.2547,26300000.0
2005-08-11 05:13:00,2.25473,2.25497,2.25408,2.25423,36300000.0
2005-08-11 05:14:00,2.25419,2.25461,2.25402,2.25448,55800000.0
2005-08-11 05:15:00,2.25424,2.25491,2.25421,2.25473,50900000.0
2005-08-11 05:16:00,2.25463,2.25481,2.25427,2.25437,45700000.0
2005-08-11 05:17:00,2.25479,2.25494,2.25439,2.25485,24800000.0
2005-08-11 05:18:00,2.25511,2.25511,2.25414,2.25457,46500000.0
2005-08-11 05:19:00,2.25479,2.25479,2.25386,2.25409,47800000.0
2005-08-11 05:20:00,2.25356,2.25411,2.25339,2.25365,43600000.0
2005-08-11 05:21:00,2.25383,2.25413,2.25347,2.25354,31200000.0
2005-08-11 05:22:00,2.25365,2.25411,2.25351,2.25408,28600000.0
2005-08-11 05:23:00,2.25383,2.25438,2.25372,2.25409,29300000.0
2005-08-11 05:24:00,2.254,2.25419,2.25347,2.25374,29100000.0
2005-08-11 05:25:00,2.25424,2.25432,2.2536,2.25406,41300000.0
2005-08-11 05:26:00,2.25378,2.2543,2.25359,2.25359,39500000.0
2005-08-11 05:27:00,2.25411,2.25425,2.25374,2.25425,34000000.0
2005-08-11 05:28:00,2.25415,2.25423,2.25383,2.25405,24800000.0
2005-08-11 05:29:00,2.25376,2.25407,2.25358,2.25402,26000000.0
2005-08-11 05:30:00,2.25405,2.25435,2.25355,2.25395,39400000.0
2005-08-11 05:31:00,2.25396,2.25411,2.25315,2.25315,45400000.0
2005-08-11 05:32:00,2.25377,2.25415,2.25357,2.25412,71200000.0
2005-08-11 05:33:00,2.25403,2.25464,2.25381,2.25411,34500000.0
2005-08-11 05:34:00,2.25381,2.25415,2.25345,2.25413,50100000.0
2005-08-11 05:35:00,2.25403,2.25403,2.25333,2.25341,15400000.0
2005-08-11 05:36:00,2.25367,2.25386,2.25319,2.25331,36700000.0
2005-08-11 05:37:00,2.25333,2.25391,2.25322,2.25363,30600000.0
2005-08-11 05:38:00,2.25313,2.25374,2.25291,2.25359,39200000.0
2005-08-11 05:39:00,2.25352,2.25374,2.25309,2.25329,43500000.0
2005-08-11 05:40:00,2.25329,2.2537,2.25303,2.25313,30500000.0
2005-08-11 05:41:00,2.25315,2.25394,2.25307,2.25345,53700000.0
2005-08-11 05:42:00,2.25363,2.254,2.25341,2.25392,19600000.0
2005-08-11 05:43:00,2.25378,2.25378,2.25294,2.2533,27700000.0
2005-08-11 05:44:00,2.25382,2.25382,2.25292,2.25292,57900000.0
2005-08-11 05:45:00,2.25287,2.25356,2.25281,2.25347,32500000.0
2005-08-11 05:46:00,2.25352,2.25352,2.25179,2.25232,59200001.0
2005-08-11 05:47:00,2.2527,2.25306,2.25248,2.25306,36200000.0
2005-08-11 05:48:00,2.25335,2.25338,2.2528,2.2529,39600000.0
2005-08-11 05:49:00,2.25305,2.25305,2.25256,2.25273,30000000.0
2005-08-11 05:50:00,2.25302,2.25317,2.25237,2.25308,26600000.0
2005-08-11 05:51:00,2.25288,2.25306,2.25263,2.25263,40200000.0
2005-08-11 05:52:00,2.25269,2.25291,2.25238,2.25268,40000000.0
2005-08-11 05:53:00,2.25261,2.2531,2.25257,2.25309,45700000.0
2005-08-11 05:54:00,2.25245,2.25321,2.25217,2.25321,18600000.0
2005-08-11 05:55:00,2.25322,2.2533,2.25291,2.2533,31800000.0
2005-08-11 05:56:00,2.25332,2.25341,2.25265,2.25315,26400000.0
2005-08-11 05:57:00,2.25357,2.25373,2.25304,2.25319,26300000.0
2005-08-11 05:58:00,2.2533,2.25335,2.25291,2.25292,20700000.0
2005-08-11 05:59:00,2.25281,2.25292,2.2524,2.25291,33100000.0
2005-08-11 06:00:00,2.25264,2.25297,2.25257,2.25272,35600000.0
2005-08-11 06:01:00,2.25291,2.25328,2.25274,2.25322,28700000.0
2005-08-11 06:02:00,2.25267,2.25328,2.25267,2.25291,27100000.0
2005-08-11 06:03:00,2.2526,2.25322,2.25256,2.25301,41700000.0
2005-08-11 06:04:00,2.25305,2.25356,2.25292,2.25317,30000000.0
2005-08-11 06:05:00,2.25332,2.25371,2.25314,2.25371,52600000.0
2005-08-11 06:06:00,2.2538,2.25385,2.25307,2.25365,32800000.0
2005-08-11 06:07:00,2.254,2.25404,2.25324,2.25337,32900000.0
2005-08-11 06:08:00,2.25338,2.25378,2.25317,2.25357,26000000.0
2005-08-11 06:09:00,2.25364,2.25386,2.25317,2.25318,31500000.0
2005-08-11 06:10:00,2.25346,2.25384,2.25335,2.25362,29200000.0
2005-08-11 06:11:00,2.25407,2.2542,2.25353,2.25401,33000000.0
2005-08-11 06:12:00,2.25356,2.25394,2.25339,2.25357,38600000.0
2005-08-11 06:13:00,2.25328,2.25388,2.25315,2.25319,39700000.0
2005-08-11 06:14:00,2.25374,2.25386,2.25339,2.25363,48999999.0
2005-08-11 06:15:00,2.25353,2.25376,2.25319,2.25349,40600000.0
2005-08-11 06:16:00,2.25357,2.25375,2.25318,2.25375,39000000.0
2005-08-11 06:17:00,2.25335,2.25372,2.25314,2.2535,25400000.0
2005-08-11 06:18:00,2.2536,2.25384,2.25334,2.25363,30400000.0
2005-08-11 06:19:00,2.25344,2.25399,2.25341,2.25367,54400000.0
2005-08-11 06:20:00,2.25382,2.25399,2.25325,2.2539,28200000.0
2005-08-11 06:21:00,2.25392,2.25399,2.2536,2.25374,38600000.0
2005-08-11 06:22:00,2.25395,2.25396,2.25346,2.25388,35900000.0
2005-08-11 06:23:00,2.25386,2.25393,2.25359,2.25365,22400000.0
2005-08-11 06:24:00,2.25365,2.2538,2.25335,2.25364,41300000.0
2005-08-11 06:25:00,2.25344,2.254,2.25343,2.25369,24600000.0
2005-08-11 06:26:00,2.25375,2.25415,2.25355,2.25364,37100000.0
2005-08-11 06:27:00,2.2537,2.25379,2.2533,2.25341,37600000.0
2005-08-11 06:28:00,2.25352,2.25372,2.25348,2.25358,27700000.0
2005-08-11 06:29:00,2.25348,2.25406,2.25329,2.25375,27500000.0
2005-08-11 06:30:00,2.25387,2.25403,2.25295,2.25307,52500000.0
2005-08-11 06:31:00,2.25343,2.25381,2.25325,2.25368,53500000.0
2005-08-11 06:32:00,2.25389,2.25389,2.25308,2.25345,32400000.0
2005-08-11 06:33:00,2.25358,2.25371,2.25331,2.25339,36500000.0
2005-08-11 06:34:00,2.25365,2.25367,2.25312,2.25322,37700000.0
2005-08-11 06:35:00,2.25329,2.25356,2.25294,2.25317,30200000.0
2005-08-11 06:36:00,2.25255,2.25369,2.25255,2.25349,44800000.0
2005-08-11 06:37:00,2.25332,2.2537,2.25309,2.25358,52800000.0
2005-08-11 06:38:00,2.25378,2.25402,2.25346,2.25346,52600000.0
2005-08-11 06:39:00,2.25364,2.25367,2.25294,2.25356,40200000.0
2005-08-11 06:40:00,2.25327,2.25359,2.25297,2.25347,32800000.0
2005-08-11 06:41:00,2.25319,2.25373,2.25314,2.25368,29800000.0
2005-08-11 06:42:00,2.2535,2.25361,2.25315,2.2534,49800000.0
2005-08-11 06:43:00,2.25345,2.25369,2.2531,2.25355,41200000.0
2005-08-11 06:44:00,2.25312,2.25364,2.25307,2.25364,16800000.0
2005-08-11 06:45:00,2.25335,2.25366,2.25306,2.2532,31500000.0
2005-08-11 06:46:00,2.2533,2.25364,2.25307,2.25352,41200000.0
2005-08-11 06:47:00,2.25294,2.25334,2.25294,2.25311,34600000.0
2005-08-11 06:48:00,2.253,2.25343,2.25286,2.25308,42800000.0
2005-08-11 06:49:00,2.25278,2.25338,2.25274,2.25332,33100000.0
2005-08-11 06:50:00,2.25312,2.25336,2.25289,2.25307,34400000.0
2005-08-11 06:51:00,2.25293,2.25346,2.25293,2.25299,24500000.0
2005-08-11 06:52:00,2.25289,2.25323,2.25271,2.25278,23400000.0
2005-08-11 06:53:00,2.2536,2.25363,2.25289,2.25314,19000000.0
2005-08-11 06:54:00,2.2532,2.25373,2.2531,2.2537,41200000.0
2005-08-11 06:55:00,2.25326,2.25354,2.25302,2.25354,34500000.0
2005-08-11 06:56:00,2.25391,2.25391,2.25283,2.25346,47200000.0
2005-08-11 06:57:00,2.25348,2.25422,2.25332,2.25362,53300000.0
2005-08-11 06:58:00,2.2532,2.25387,2.2532,2.25347,80500000.0
2005-08-11 06:59:00,2.25372,2.2538,2.25339,2.25343,35400000.0
2005-08-11 07:00:00,2.25392,2.25406,2.25337,2.25385,54800000.0
2005-08-11 07:01:00,2.25412,2.25437,2.25358,2.25392,46700000.0
2005-08-11 07:02:00,2.25353,2.2541,2.25342,2.25399,23700000.0
2005-08-11 07:03:00,2.25375,2.25388,2.2533,2.25341,31800000.0
2005-08-11 07:04:00,2.25357,2.25373,2.25291,2.25325,41000000.0
2005-08-11 07:05:00,2.25379,2.25379,2.25316,2.25325,39700000.0
2005-08-11 07:06:00,2.25355,2.25364,2.25287,2.25287,57300000.0
2005-08-11 07:07:00,2.253,2.25323,2.25267,2.25286,19600000.0
2005-08-11 07:08:00,2.25272,2.25316,2.25262,2.25274,29500000.0
2005-08-11 07:09:00,2.25266,2.25353,2.25266,2.25314,30600000.0
2005-08-11 07:10:00,2.25292,2.25317,2.25267,2.25301,38900000.0
2005-08-11 07:11:00,2.2533,2.25354,2.25269,2.25299,33200000.0
2005-08-11 07:12:00,2.25308,2.25337,2.25289,2.25325,32100000.0
2005-08-11 07:13:00,2.25299,2.25326,2.25297,2.25309,46900000.0
2005-08-11 07:14:00,2.25324,2.25341,2.25275,2.25296,37200000.0
2005-08-11 07:15:00,2.25336,2.2534,2.25268,2.25268,42100000.0
2005-08-11 07:16:00,2.2531,2.2533,2.25282,2.25282,49700000.0
2005-08-11 07:17:00,2.25269,2.25336,2.25269,2.25315,28500000.0
2005-08-11 07:18:00,2.25316,2.25334,2.25283,2.25296,54299999.0
2005-08-11 07:19:00,2.25303,2.25366,2.25303,2.25327,27600000.0
2005-08-11 07:20:00,2.25327,2.25362,2.2532,2.25362,48400000.0
2005-08-11 07:21:00,2.25383,2.25397,2.25327,2.25327,54100000.0
2005-08-11 07:22:00,2.25389,2.25395,2.25359,2.25392,76900001.0
2005-08-11 07:23:00,2.25373,2.25377,2.25344,2.25344,35500000.0
2005-08-11 07:24:00,2.25371,2.25382,2.25317,2.2533,63900000.0
2005-08-11 07:25:00,2.25343,2.25359,2.25312,2.25352,45099999.0
2005-08-11 07:26:00,2.25305,2.25359,2.25287,2.25341,41300000.0
2005-08-11 07:27:00,2.25356,2.25359,2.25291,2.25351,68700000.0
2005-08-11 07:28:00,2.25382,2.25387,2.25308,2.25359,50600000.0
2005-08-11 07:29:00,2.25363,2.2538,2.25325,2.2538,29700000.0
2005-08-11 07:30:00,2.25333,2.25392,2.25316,2.2538,26800000.0
2005-08-11 07:31:00,2.25445,2.25491,2.25404,2.25457,18900000.0
2005-08-11 07:32:00,2.25507,2.25507,2.25396,2.25443,31900000.0
2005-08-11 07:33:00,2.25465,2.25465,2.25346,2.25396,43600000.0
2005-08-11 07:34:00,2.25422,2.25493,2.25399,2.25411,50400000.0
2005-08-11 07:35:00,2.25388,2.25447,2.25386,2.25425,31300000.0
2005-08-11 07:36:00,2.25424,2.2547,2.25405,2.2543,28400000.0
2005-08-11 07:37:00,2.25424,2.2545,2.25403,2.2545,33600000.0
2005-08-11 07:38:00,2.25457,2.25479,2.25366,2.25479,41200000.0
2005-08-11 07:39:00,2.25467,2.25537,2.25438,2.25537,29900000.0
2005-08-11 07:40:00,2.25458,2.25497,2.25432,2.25443,39000000.0
2005-08-11 07:41:00,2.25437,2.25473,2.25421,2.25452,30000000.0
2005-08-11 07:42:00,2.25455,2.25489,2.25439,2.2547,30600000.0
2005-08-11 07:43:00,2.25469,2.2551,2.25462,2.25472,38800000.0
2005-08-11 07:44:00,2.25459,2.25536,2.25459,2.25511,68699999.0
2005-08-11 07:45:00,2.25512,2.25572,2.25483,2.255,51200000.0
2005-08-11 07:46:00,2.25514,2.25524,2.25453,2.2549,17600000.0
2005-08-11 07:47:00,2.25496,2.25503,2.25452,2.25465,29900000.0
2005-08-11 07:48:00,2.2547,2.25495,2.25416,2.25477,43400000.0
2005-08-11 07:49:00,2.25489,2.25496,2.25423,2.25423,34100000.0
2005-08-11 07:50:00,2.2544,2.25455,2.25389,2.25392,28300000.0
2005-08-11 07:51:00,2.2541,2.25506,2.25393,2.25482,30400000.0
2005-08-11 07:52:00,2.255,2.25515,2.25391,2.25421,29800000.0
2005-08-11 07:53:00,2.25411,2.2548,2.25394,2.25467,52800000.0
2005-08-11 07:54:00,2.25474,2.25505,2.25455,2.25481,33800000.0
2005-08-11 07:55:00,2.25441,2.25524,2.25423,2.25508,44600000.0
2005-08-11 07:56:00,2.2547,2.25487,2.25433,2.25479,41800000.0
2005-08-11 07:57:00,2.25478,2.25511,2.25451,2.25511,29000000.0
2005-08-11 07:58:00,2.25559,2.25559,2.25494,2.25494,32300000.0
2005-08-11 07:59:00,2.25566,2.25586,2.25543,2.25567,52100000.0
2005-08-11 08:00:00,2.25595,2.25598,2.25502,2.25508,29400000.0
2005-08-11 08:01:00,2.2553,2.25546,2.25481,2.25481,49700000.0
2005-08-11 08:02:00,2.25493,2.25554,2.25437,2.25437,46400000.0
2005-08-11 08:03:00,2.25362,2.25476,2.25339,2.25473,35000000.0
2005-08-11 08:04:00,2.25404,2.25503,2.25374,2.25503,33900000.0
2005-08-11 08:05:00,2.25392,2.25513,2.25359,2.25359,74600000.0
2005-08-11 08:06:00,2.25435,2.25464,2.25381,2.25402,47800000.0
2005-08-11 08:07:00,2.25383,2.25447,2.25363,2.25413,45100001.0
2005-08-11 08:08:00,2.25392,2.2545,2.25382,2.25389,48400000.0
2005-08-11 08:09:00,2.25385,2.25491,2.25366,2.25436,37200000.0
2005-08-11 08:10:00,2.25415,2.25429,2.25316,2.25381,35000000.0
2005-08-11 08:11:00,2.25398,2.25445,2.25398,2.25435,41000000.0
2005-08-11 08:12:00,2.2542,2.25509,2.25397,2.25466,32300000.0
2005-08-11 08:13:00,2.25391,2.25438,2.25367,2.2539,26600000.0
2005-08-11 08:14:00,2.25423,2.2543,2.25342,2.25345,43400000.0
2005-08-11 08:15:00,2.25386,2.25386,2.25327,2.25372,63900000.0
2005-08-11 08:16:00,2.25385,2.25391,2.25334,2.25391,48800000.0
2005-08-11 08:17:00,2.25374,2.25392,2.25333,2.25353,30400000.0
2005-08-11 08:18:00,2.25367,2.25376,2.25334,2.25338,42700000.0
2005-08-11 08:19:00,2.25348,2.25427,2.25335,2.25427,35000000.0
2005-08-11 08:20:00,2.2544,2.2545,2.25402,2.25407,23400000.0
2005-08-11 08:21:00,2.25409,2.25457,2.25392,2.25457,32800000.0
2005-08-11 08:22:00,2.25426,2.25453,2.25392,2.25434,29900000.0
2005-08-11 08:23:00,2.2544,2.25468,2.254,2.25468,40800000.0
2005-08-11 08:24:00,2.25387,2.2547,2.25372,2.25448,40000000.0
2005-08-11 08:25:00,2.25483,2.25493,2.25429,2.25448,24700000.0
2005-08-11 08:26:00,2.25474,2.25475,2.25367,2.25367,33700000.0
2005-08-11 08:27:00,2.25467,2.25475,2.25442,2.25465,36400000.0
2005-08-11 08:28:00,2.25441,2.25474,2.25427,2.25427,50600000.0
2005-08-11 08:29:00,2.25447,2.2548,2.25434,2.25477,37400000.0
2005-08-11 08:30:00,2.25436,2.25477,2.254,2.25453,27800000.0
2005-08-11 08:31:00,2.25477,2.25477,2.254,2.2543,33900000.0
2005-08-11 08:32:00,2.2547,2.2547,2.25429,2.25453,40400000.0
2005-08-11 08:33:00,2.25442,2.25489,2.2542,2.25447,56500000.0
2005-08-11 08:34:00,2.25467,2.25484,2.2543,2.25448,54600000.0
2005-08-11 08:35:00,2.25425,2.2545,2.25404,2.25439,51200000.0
2005-08-11 08:36:00,2.25445,2.25475,2.25431,2.25475,43200000.0
2005-08-11 08:37:00,2.25507,2.25543,2.25502,2.25516,43000000.0
2005-08-11 08:38:00,2.25512,2.2554,2.25462,2.25511,53500000.0
2005-08-11 08:39:00,2.25529,2.25543,2.2548,2.25482,32100000.0
2005-08-11 08:40:00,2.25482,2.25528,2.25478,2.25523,46600000.0
2005-08-11 08:41:00,2.25531,2.25558,2.2547,2.25507,52900000.0
2005-08-11 08:42:00,2.25487,2.2555,2.25463,2.2554,30800000.0
2005-08-11 08:43:00,2.25515,2.25536,2.2549,2.25517,36400000.0
2005-08-11 08:44:00,2.25534,2.25552,2.25484,2.25498,39000000.0
2005-08-11 08:45:00,2.25507,2.25533,2.2549,2.25508,39000001.0
2005-08-11 08:46:00,2.25501,2.25542,2.25484,2.25525,32600000.0
2005-08-11 08:47:00,2.25523,2.25528,2.25476,2.25495,39700000.0
2005-08-11 08:48:00,2.25452,2.25497,2.25427,2.25495,28900000.0
2005-08-11 08:49:00,2.25453,2.25479,2.25419,2.25452,26600000.0
2005-08-11 08:50:00,2.2544,2.2544,2.25396,2.25439,22900000.0
2005-08-11 08:51:00,2.2545,2.25469,2.25409,2.2544,24400000.0
2005-08-11 08:52:00,2.25456,2.25479,2.25433,2.25456,30800000.0
2005-08-11 08:53:00,2.2545,2.25521,2.25438,2.25511,69200000.0
2005-08-11 08:54:00,2.25512,2.2553,2.25472,2.25492,29100000.0
2005-08-11 08:55:00,2.25488,2.25503,2.25462,2.25477,29800000.0
2005-08-11 08:56:00,2.25468,2.25527,2.25463,2.25517,41700000.0
2005-08-11 08:57:00,2.2552,2.25544,2.25463,2.25493,58500000.0
2005-08-11 08:58:00,2.25523,2.25573,2.25495,2.25558,40100000.0
2005-08-11 08:59:00,2.25531,2.25552,2.25512,2.25541,29500000.0
2005-08-11 09:00:00,2.25534,2.25539,2.25472,2.2549,24500000.0
2005-08-11 09:01:00,2.25485,2.25522,2.25467,2.2548,31300000.0
2005-08-11 09:02:00,2.25512,2.25551,2.25504,2.25521,30100000.0
2005-08-11 09:03:00,2.25538,2.2555,2.25514,2.25514,13600000.0
2005-08-11 09:04:00,2.25538,2.25562,2.25525,2.25562,37500000.0
2005-08-11 09:05:00,2.25565,2.25587,2.25538,2.25557,21800000.0
2005-08-11 09:06:00,2.25507,2.25557,2.25497,2.2554,40500000.0
2005-08-11 09:07:00,2.25542,2.25542,2.2547,2.25492,31700000.0
2005-08-11 09:08:00,2.25524,2.25534,2.25444,2.25444,25200000.0
2005-08-11 09:09:00,2.25423,2.2552,2.25423,2.25511,26600000.0
2005-08-11 09:10:00,2.2547,2.25498,2.25437,2.25483,57700000.0
2005-08-11 09:11:00,2.25497,2.25497,2.25418,2.25489,67600000.0
2005-08-11 09:12:00,2.25503,2.2552,2.2542,2.25439,45900000.0
2005-08-11 09:13:00,2.25491,2.25502,2.25433,2.25474,22900000.0
2005-08-11 09:14:00,2.2544,2.25498,2.25432,2.25484,52000000.0
2005-08-11 09:15:00,2.25482,2.25494,2.25452,2.25478,49000000.0
2005-08-11 09:16:00,2.25486,2.25496,2.25453,2.25455,38300000.0
2005-08-11 09:17:00,2.25457,2.25498,2.25449,2.25469,29400000.0
2005-08-11 09:18:00,2.2546,2.2548,2.2542,2.25462,55000000.0
2005-08-11 09:19:00,2.25458,2.25521,2.25457,2.25505,30200000.0
2005-08-11 09:20:00,2.25473,2.255,2.25471,2.25488,42600001.0
2005-08-11 09:21:00,2.25532,2.25551,2.25483,2.25528,49100000.0
2005-08-11 09:22:00,2.25534,2.25572,2.25504,2.25545,55000000.0
2005-08-11 09:23:00,2.2551,2.25539,2.25489,2.25513,24000000.0
2005-08-11 09:24:00,2.25513,2.25559,2.25499,2.25555,42600000.0
2005-08-11 09:25:00,2.25549,2.25553,2.25482,2.25507,25800000.0
2005-08-11 09:26:00,2.2549,2.25517,2.25476,2.25489,20000000.0
2005-08-11 09:27:00,2.2554,2.2554,2.25451,2.25496,35200000.0
2005-08-11 09:28:00,2.25487,2.25499,2.25395,2.25412,57000000.0
2005-08-11 09:29:00,2.25423,2.25472,2.25402,2.25426,23200000.0
2005-08-11 09:30:00,2.25418,2.25454,2.2538,2.25406,23600000.0
2005-08-11 09:31:00,2.25449,2.25449,2.25347,2.25347,24800000.0
2005-08-11 09:32:00,2.25425,2.25451,2.25395,2.25426,42200000.0
2005-08-11 09:33:00,2.25427,2.25454,2.25359,2.25359,39000000.0
2005-08-11 09:34:00,2.25347,2.25396,2.25347,2.25369,22000000.0
2005-08-11 09:35:00,2.2536,2.2541,2.25334,2.25349,43200000.0
2005-08-11 09:36:00,2.2535,2.25378,2.25334,2.25358,43800000.0
2005-08-11 09:37:00,2.25362,2.25362,2.2528,2.25347,59000000.0
2005-08-11 09:38:00,2.25361,2.25419,2.25339,2.25419,17700000.0
2005-08-11 09:39:00,2.25387,2.25424,2.25355,2.25424,62300000.0
2005-08-11 09:40:00,2.25415,2.25448,2.25401,2.25429,48500000.0
2005-08-11 09:41:00,2.25458,2.25486,2.25421,2.25486,34000000.0
2005-08-11 09:42:00,2.25475,2.25495,2.25433,2.25467,38700000.0
2005-08-11 09:43:00,2.25483,2.25496,2.25383,2.25435,42900000.0
2005-08-11 09:44:00,2.25443,2.25491,2.25424,2.25483,39300000.0
2005-08-11 09:45:00,2.2548,2.25525,2.25461,2.25494,42399999.0
2005-08-11 09:46:00,2.2552,2.25532,2.25448,2.25486,32600000.0
2005-08-11 09:47:00,2.25455,2.2547,2.25426,2.25446,32200000.0
2005-08-11 09:48:00,2.25466,2.25494,2.25463,2.25478,33400000.0
2005-08-11 09:49:00,2.25468,2.25481,2.2544,2.2545,22800000.0
2005-08-11 09:50:00,2.25462,2.25471,2.2543,2.25447,28900000.0
2005-08-11 09:51:00,2.25474,2.25474,2.25413,2.25417,19000000.0
2005-08-11 09:52:00,2.25454,2.25459,2.25403,2.25458,32400000.0
2005-08-11 09:53:00,2.25448,2.25477,2.25435,2.25436,53000000.0
2005-08-11 09:54:00,2.25435,2.25539,2.25426,2.25505,46200000.0
2005-08-11 09:55:00,2.25468,2.25513,2.25456,2.25487,38800000.0
2005-08-11 09:56:00,2.25494,2.25494,2.25425,2.2544,31800000.0
2005-08-11 09:57:00,2.25444,2.25453,2.25396,2.25425,41400000.0
2005-08-11 09:58:00,2.25449,2.25449,2.25395,2.25408,23600000.0
2005-08-11 09:59:00,2.25405,2.25453,2.25384,2.25448,59800000.0
2005-08-11 10:00:00,2.25367,2.25381,2.2531,2.2531,28700000.0
2005-08-11 10:01:00,2.25328,2.25431,2.25326,2.25426,53300001.0
2005-08-11 10:02:00,2.25487,2.25487,2.2539,2.25437,40600000.0
2005-08-11 10:03:00,2.2549,2.25536,2.25466,2.25466,52600000.0
2005-08-11 10:04:00,2.25505,2.25522,2.25475,2.25496,28800000.0
2005-08-11 10:05:00,2.2551,2.25528,2.25477,2.2548,18900000.0
2005-08-11 10:06:00,2.2551,2.25511,2.25408,2.2542,61900000.0
2005-08-11 10:07:00,2.25408,2.25465,2.25393,2.25436,37200000.0
2005-08-11 10:08:00,2.2546,2.25472,2.25434,2.25463,30500000.0
2005-08-11 10:09:00,2.2546,2.25484,2.25437,2.25473,35900000.0
2005-08-11 10:10:00,2.25481,2.25534,2.25456,2.2551,43600000.0
2005-08-11 10:11:00,2.2549,2.25582,2.2549,2.25573,30800000.0
2005-08-11 10:12:00,2.25575,2.25638,2.25555,2.25637,37700000.0
2005-08-11 10:13:00,2.2561,2.25672,2.25594,2.25623,49700000.0
2005-08-11 10:14:00,2.25585,2.25645,2.25565,2.25635,42800000.0
2005-08-11 10:15:00,2.2567,2.25679,2.25618,2.25642,23500000.0
2005-08-11 10:16:00,2.25629,2.25683,2.25603,2.25654,55000001.0
2005-08-11 10:17:00,2.25608,2.25739,2.25597,2.25739,38400000.0
2005-08-11 10:18:00,2.2572,2.25732,2.25653,2.25673,30000000.0
2005-08-11 10:19:00,2.25692,2.25806,2.25691,2.25745,40300000.0
2005-08-11 10:20:00,2.2573,2.25786,2.2572,2.25786,21500000.0
2005-08-11 10:21:00,2.25795,2.25795,2.25726,2.25759,31800000.0
2005-08-11 10:22:00,2.25756,2.25833,2.25756,2.25823,48500000.0
2005-08-11 10:23:00,2.25818,2.25822,2.25746,2.25778,28000000.0
2005-08-11 10:24:00,2.25789,2.25797,2.25729,2.2578,29800000.0
2005-08-11 10:25:00,2.25767,2.2586,2.25755,2.25847,51400000.0
2005-08-11 10:26:00,2.25839,2.25857,2.25816,2.25843,55499999.0
2005-08-11 10:27:00,2.25844,2.25867,2.25777,2.25791,40300000.0
2005-08-11 10:28:00,2.25791,2.25825,2.25777,2.25797,38200000.0
2005-08-11 10:29:00,2.25768,2.25803,2.25756,2.25788,38300000.0
2005-08-11 10:30:00,2.2577,2.25839,2.25753,2.25789,32900000.0
2005-08-11 10:31:00,2.25775,2.25797,2.25743,2.25797,37600000.0
2005-08-11 10:32:00,2.25748,2.25814,2.25748,2.25785,44400000.0
2005-08-11 10:33:00,2.25814,2.25825,2.25761,2.258,39100000.0
2005-08-11 10:34:00,2.25818,2.25824,2.25777,2.25808,56300000.0
2005-08-11 10:35:00,2.25813,2.25813,2.25771,2.25805,24700000.0
2005-08-11 10:36:00,2.25782,2.25796,2.25747,2.25758,39800000.0
2005-08-11 10:37:00,2.25779,2.25779,2.25734,2.25759,34700000.0
2005-08-11 10:38:00,2.25743,2.25773,2.25733,2.25768,29100000.0
2005-08-11 10:39:00,2.25738,2.25789,2.25723,2.25772,33500000.0
2005-08-11 10:40:00,2.25759,2.25759,2.25691,2.25726,31900000.0
2005-08-11 10:41:00,2.25728,2.25803,2.25716,2.2578,37500000.0
2005-08-11 10:42:00,2.25715,2.25783,2.25709,2.25736,66200000.0
2005-08-11 10:43:00,2.25728,2.25769,2.25719,2.25749,36500000.0
2005-08-11 10:44:00,2.25722,2.25762,2.2571,2.2571,62200000.0
2005-08-11 10:45:00,2.25768,2.2579,2.25726,2.25761,43800000.0
2005-08-11 10:46:00,2.25789,2.2579,2.25754,2.25781,46800000.0
2005-08-11 10:47:00,2.25753,2.25831,2.25722,2.2582,30600000.0
2005-08-11 10:48:00,2.25817,2.25832,2.25792,2.25822,27600000.0
2005-08-11 10:49:00,2.25803,2.25854,2.25779,2.25854,19600000.0
2005-08-11 10:50:00,2.25837,2.25845,2.2577,2.25784,23700000.0
2005-08-11 10:51:00,2.25787,2.25799,2.25721,2.25721,24800000.0
2005-08-11 10:52:00,2.25788,2.25792,2.25757,2.25766,30000000.0
2005-08-11 10:53:00,2.25733,2.2581,2.2572,2.25773,16000000.0
2005-08-11 10:54:00,2.2573,2.25828,2.2573,2.25827,54000000.0
2005-08-11 10:55:00,2.25757,2.25792,2.25744,2.25771,51600000.0
2005-08-11 10:56:00,2.25752,2.25786,2.25739,2.25756,32300000.0
2005-08-11 10:57:00,2.25727,2.25778,2.25711,2.25778,37600000.0
2005-08-11 10:58:00,2.25782,2.25806,2.25742,2.25796,41700000.0
2005-08-11 10:59:00,2.25803,2.25858,2.25787,2.25846,37500000.0
2005-08-11 11:00:00,2.25853,2.25853,2.25806,2.25839,50200001.0
2005-08-11 11:01:00,2.25846,2.25846,2.25786,2.25826,34400000.0
2005-08-11 11:02:00,2.25832,2.25832,2.2578,2.25816,55299999.0
2005-08-11 11:03:00,2.25786,2.25819,2.25775,2.25798,28400000.0
2005-08-11 11:04:00,2.25779,2.25781,2.25747,2.25755,33000000.0
2005-08-11 11:05:00,2.25761,2.25785,2.2574,2.2574,37000000.0
2005-08-11 11:06:00,2.25833,2.25864,2.25792,2.25864,37400000.0
2005-08-11 11:07:00,2.25804,2.25848,2.25792,2.2581,45800000.0
2005-08-11 11:08:00,2.25819,2.25833,2.25749,2.25749,16000000.0
2005-08-11 11:09:00,2.25708,2.25795,2.25708,2.25777,49500000.0
2005-08-11 11:10:00,2.25787,2.25802,2.25725,2.25749,30200000.0
2005-08-11 11:11:00,2.25729,2.25766,2.25716,2.25762,30000000.0
2005-08-11 11:12:00,2.25742,2.25784,2.25719,2.25747,39700000.0
2005-08-11 11:13:00,2.25728,2.25759,2.25705,2.25714,29800000.0
2005-08-11 11:14:00,2.2572,2.2577,2.257,2.25726,53900000.0
2005-08-11 11:15:00,2.25702,2.25791,2.25699,2.25791,27800000.0
2005-08-11 11:16:00,2.25737,2.25771,2.25726,2.2574,37400000.0
2005-08-11 11:17:00,2.25774,2.25774,2.25703,2.2572,33700000.0
2005-08-11 11:18:00,2.25749,2.25756,2.25698,2.25712,42100000.0
2005-08-11 11:19:00,2.25692,2.25717,2.25682,2.25709,35600000.0
2005-08-11 11:20:00,2.25719,2.25719,2.25638,2.2571,52100000.0
2005-08-11 11:21:00,2.25676,2.257,2.25652,2.25682,56299998.0
2005-08-11 11:22:00,2.25672,2.25741,2.25657,2.25725,46600000.0
2005-08-11 11:23:00,2.25677,2.25734,2.2565,2.25682,52800000.0
2005-08-11 11:24:00,2.25731,2.25745,2.25684,2.25715,31900000.0
2005-08-11 11:25:00,2.25712,2.2573,2.25677,2.25717,40900000.0
2005-08-11 11:26:00,2.2574,2.25742,2.257,2.25709,39100000.0
2005-08-11 11:27:00,2.25734,2.25742,2.25681,2.25711,44299999.0
2005-08-11 11:28:00,2.2573,2.25747,2.25706,2.25745,56800000.0
2005-08-11 11:29:00,2.25725,2.25764,2.25695,2.25747,37900000.0
2005-08-11 11:30:00,2.25759,2.25768,2.25722,2.25757,16900000.0
2005-08-11 11:31:00,2.25704,2.25753,2.25682,2.25713,62300000.0
2005-08-11 11:32:00,2.2572,2.25738,2.25692,2.25732,17700000.0
2005-08-11 11:33:00,2.25742,2.25747,2.25681,2.25716,38300000.0
2005-08-11 11:34:00,2.25713,2.25766,2.25687,2.25748,48900000.0
2005-08-11 11:35:00,2.25711,2.25771,2.25702,2.25759,16800000.0
2005-08-11 11:36:00,2.25776,2.25796,2.25721,2.2578,27600000.0
2005-08-11 11:37:00,2.25778,2.25786,2.25749,2.25771,14300000.0
2005-08-11 11:38:00,2.25797,2.25829,2.25767,2.25818,45500000.0
2005-08-11 11:39:00,2.25722,2.25825,2.25722,2.25795,66300000.0
2005-08-11 11:40:00,2.25787,2.25798,2.25733,2.25751,23800000.0
2005-08-11 11:41:00,2.25742,2.25758,2.25699,2.25711,38400000.0
2005-08-11 11:42:00,2.25697,2.25737,2.25683,2.25712,39800000.0
2005-08-11 11:43:00,2.25691,2.25754,2.25691,2.25719,54700000.0
2005-08-11 11:44:00,2.25712,2.25759,2.25694,2.25745,32700000.0
2005-08-11 11:45:00,2.25735,2.25769,2.25696,2.25769,34900000.0
2005-08-11 11:46:00,2.25725,2.25727,2.25675,2.25704,31400000.0
2005-08-11 11:47:00,2.25705,2.25733,2.25679,2.25727,66499999.0
2005-08-11 11:48:00,2.25721,2.25749,2.25678,2.25712,32300000.0
2005-08-11 11:49:00,2.25719,2.25719,2.25674,2.25695,23300000.0
2005-08-11 11:50:00,2.25726,2.25757,2.25714,2.2575,56200000.0
2005-08-11 11:51:00,2.25767,2.25769,2.2573,2.25743,37300000.0
2005-08-11 11:52:00,2.25744,2.25744,2.25689,2.25728,23700000.0
2005-08-11 11:53:00,2.25742,2.25779,2.25721,2.25772,35800000.0
2005-08-11 11:54:00,2.25726,2.25735,2.25704,2.25734,58300000.0
2005-08-11 11:55:00,2.25741,2.25747,2.25685,2.25725,41300000.0
2005-08-11 11:56:00,2.25744,2.25745,2.25685,2.25715,35000000.0
2005-08-11 11:57:00,2.25747,2.25749,2.25671,2.25683,38400000.0
2005-08-11 11:58:00,2.25747,2.25748,2.25668,2.25677,29200000.0
2005-08-11 11:59:00,2.25699,2.25709,2.25659,2.25681,44200000.0
2005-08-11 12:00:00,2.25711,2.25728,2.25673,2.25678,25500000.0
2005-08-11 12:01:00,2.25702,2.25706,2.25668,2.25703,31800000.0
2005-08-11 12:02:00,2.25714,2.25728,2.25685,2.25693,18900000.0
2005-08-11 12:03:00,2.25722,2.25737,2.25656,2.25672,27000000.0
2005-08-11 12:04:00,2.25714,2.25725,2.25658,2.2567,17000000.0
2005-08-11 12:05:00,2.25724,2.25732,2.25662,2.25732,45400000.0
2005-08-11 12:06:00,2.25718,2.25757,2.25696,2.25757,35300000.0
2005-08-11 12:07:00,2.25735,2.25767,2.25703,2.25735,40100000.0
2005-08-11 12:08:00,2.25752,2.25776,2.25731,2.25764,55500000.0
2005-08-11 12:09:00,2.2573,2.25748,2.25709,2.25746,35700000.0
2005-08-11 12:10:00,2.25722,2.25745,2.25704,2.2573,38200000.0
2005-08-11 12:11:00,2.25736,2.25777,2.25736,2.25768,37500000.0
2005-08-11 12:12:00,2.25759,2.25796,2.2574,2.25796,25200000.0
2005-08-11 12:13:00,2.25771,2.25781,2.25733,2.2574,26100000.0
2005-08-11 12:14:00,2.2576,2.2584,2.25749,2.2584,51200000.0
2005-08-11 12:15:00,2.25803,2.25861,2.25798,2.25835,50899999.0
2005-08-11 12:16:00,2.25786,2.25826,2.25774,2.25814,60500000.0
2005-08-11 12:17:00,2.25808,2.2583,2.25778,2.2579,58099999.0
2005-08-11 12:18:00,2.25812,2.25826,2.2573,2.2579,43600000.0
2005-08-11 12:19:00,2.25777,2.25793,2.25731,2.25768,24000000.0
2005-08-11 12:20:00,2.25745,2.25771,2.25712,2.2577,57200000.0
2005-08-11 12:21:00,2.25793,2.25824,2.25773,2.25775,30600000.0
2005-08-11 12:22:00,2.25771,2.25818,2.25743,2.25778,36200000.0
2005-08-11 12:23:00,2.25799,2.25809,2.25748,2.25808,41900000.0
2005-08-11 12:24:00,2.25828,2.25833,2.25788,2.25795,49500000.0
2005-08-11 12:25:00,2.25819,2.25831,2.25748,2.25765,46900000.0
2005-08-11 12:26:00,2.25772,2.25774,2.25649,2.25649,20800000.0
2005-08-11 12:27:00,2.25646,2.25704,2.25625,2.25641,51700000.0
2005-08-11 12:28:00,2.25608,2.25663,2.25587,2.25661,41800000.0
2005-08-11 12:29:00,2.25645,2.2569,2.25613,2.25617,30500000.0
2005-08-11 12:30:00,2.25604,2.25625,2.25557,2.25589,42000000.0
2005-08-11 12:31:00,2.256,2.25626,2.25509,2.25548,55000000.0
2005-08-11 12:32:00,2.25562,2.25632,2.25541,2.25605,40100000.0
2005-08-11 12:33:00,2.25582,2.25605,2.25534,2.25555,39800000.0
2005-08-11 12:34:00,2.25559,2.25623,2.25559,2.25578,36600000.0
2005-08-11 12:35:00,2.25608,2.25619,2.2556,2.25589,56200000.0
2005-08-11 12:36:00,2.25602,2.25604,2.25547,2.25559,29100000.0
2005-08-11 12:37:00,2.25576,2.25594,2.25557,2.25592,42500000.0
2005-08-11 12:38:00,2.25517,2.25591,2.25517,2.25587,21000000.0
2005-08-11 12:39:00,2.25559,2.25575,2.25536,2.25559,57899998.0
2005-08-11 12:40:00,2.25554,2.25578,2.25538,2.25564,44800000.0
2005-08-11 12:41:00,2.25578,2.25578,2.25514,2.25548,47400000.0
2005-08-11 12:42:00,2.25577,2.25585,2.25514,2.25522,39600000.0
2005-08-11 12:43:00,2.25526,2.25565,2.25523,2.25559,32700000.0
2005-08-11 12:44:00,2.25559,2.25569,2.25512,2.25562,46300000.0
2005-08-11 12:45:00,2.25555,2.25581,2.25515,2.25542,49100000.0
2005-08-11 12:46:00,2.25527,2.25568,2.25491,2.25529,26800000.0
2005-08-11 12:47:00,2.25546,2.25565,2.25515,2.25527,61100000.0
2005-08-11 12:48:00,2.2555,2.25575,2.25532,2.25568,51000000.0
2005-08-11 12:49:00,2.25563,2.25586,2.25534,2.25578,26600000.0
2005-08-11 12:50:00,2.25572,2.25572,2.25496,2.25549,35500000.0
2005-08-11 12:51:00,2.2554,2.25585,2.25519,2.2556,20600000.0
2005-08-11 12:52:00,2.2558,2.2558,2.25529,2.25551,67000000.0
2005-08-11 12:53:00,2.25567,2.25569,2.25524,2.25545,43500000.0
2005-08-11 12:54:00,2.25572,2.25592,2.2549,2.25571,41300000.0
2005-08-11 12:55:00,2.25563,2.25586,2.25543,2.25562,25600000.0
2005-08-11 12:56:00,2.25519,2.25594,2.25519,2.25573,24600000.0
2005-08-11 12:57:00,2.25581,2.25585,2.25549,2.2556,62000000.0
2005-08-11 12:58:00,2.2559,2.25611,2.25547,2.25572,23500000.0
2005-08-11 12:59:00,2.25567,2.25602,2.25553,2.25561,85399998.0
2005-08-11 13:00:00,2.25583,2.25602,2.25555,2.25592,45800000.0
2005-08-11 13:01:00,2.25626,2.2563,2.2557,2.2557,31700000.0
2005-08-11 13:02:00,2.25528,2.25603,2.25519,2.25568,53299999.0
2005-08-11 13:03:00,2.25554,2.25565,2.25515,2.25565,23100000.0
2005-08-11 13:04:00,2.25553,2.2559,2.25523,2.2559,57399999.0
2005-08-11 13:05:00,2.25555,2.25568,2.25507,2.25524,22500000.0
2005-08-11 13:06:00,2.25528,2.25567,2.25511,2.25549,42700000.0
2005-08-11 13:07:00,2.2553,2.2555,2.25485,2.25485,33200000.0
2005-08-11 13:08:00,2.255,2.2554,2.25482,2.2551,26200000.0
2005-08-11 13:09:00,2.25538,2.25553,2.2552,2.25537,39300000.0
2005-08-11 13:10:00,2.2554,2.25547,2.2546,2.25509,43400000.0
2005-08-11 13:11:00,2.25491,2.25499,2.25458,2.2547,46600000.0
2005-08-11 13:12:00,2.25482,2.2549,2.25444,2.25469,26500000.0
2005-08-11 13:13:00,2.2548,2.25511,2.25462,2.25492,44100000.0
2005-08-11 13:14:00,2.25462,2.25482,2.2543,2.25482,21600000.0
2005-08-11 13:15:00,2.25492,2.25496,2.25407,2.25454,41000000.0
2005-08-11 13:16:00,2.25425,2.25521,2.25413,2.25463,45900001.0
2005-08-11 13:17:00,2.25458,2.25485,2.25401,2.25401,22700000.0
2005-08-11 13:18:00,2.25441,2.25476,2.25441,2.25455,42900000.0
2005-08-11 13:19:00,2.25451,2.25475,2.2543,2.2547,47100000.0
2005-08-11 13:20:00,2.25464,2.25515,2.25452,2.25471,52900000.0
2005-08-11 13:21:00,2.25484,2.25503,2.25431,2.25501,34900000.0
2005-08-11 13:22:00,2.25466,2.25503,2.25453,2.25493,41900000.0
2005-08-11 13:23:00,2.25476,2.25508,2.25456,2.25474,50800000.0
2005-08-11 13:24:00,2.25453,2.25491,2.2545,2.25452,30700000.0
2005-08-11 13:25:00,2.25439,2.25465,2.25388,2.2541,38300000.0
2005-08-11 13:26:00,2.25437,2.25444,2.25377,2.25404,25200000.0
2005-08-11 13:27:00,2.25427,2.2547,2.25392,2.25409,38400000.0
2005-08-11 13:28:00,2.25386,2.25451,2.25367,2.25399,31700000.0
2005-08-11 13:29:00,2.25413,2.25434,2.25387,2.25402,38100000.0
2005-08-11 13:30:00,2.2545,2.25461,2.25408,2.25429,50600000.0
2005-08-11 13:31:00,2.25437,2.25483,2.25436,2.25483,28700000.0
2005-08-11 13:32:00,2.25469,2.25478,2.25424,2.25432,41200000.0
2005-08-11 13:33:00,2.25433,2.25483,2.25433,2.25455,31900000.0
2005-08-11 13:34:00,2.25462,2.25485,2.25459,2.2546,48300000.0
2005-08-11 13:35:00,2.25453,2.25462,2.25417,2.25453,34000000.0
2005-08-11 13:36:00,2.2542,2.2547,2.25405,2.25467,63600000.0
2005-08-11 13:37:00,2.25465,2.25465,2.25399,2.25454,39400000.0
2005-08-11 13:38:00,2.2546,2.25493,2.25431,2.25459,45800000.0
2005-08-11 13:39:00,2.25455,2.25479,2.25413,2.25456,49900000.0
2005-08-11 13:40:00,2.25448,2.2547,2.25434,2.25457,25600000.0
2005-08-11 13:41:00,2.25437,2.25451,2.25412,2.25428,24700000.0
2005-08-11 13:42:00,2.25405,2.25462,2.25401,2.25444,26400000.0
2005-08-11 13:43:00,2.25405,2.25486,2.25405,2.25464,26900000.0
2005-08-11 13:44:00,2.25506,2.25517,2.25478,2.25511,50600000.0
2005-08-11 13:45:00,2.25522,2.25522,2.25463,2.25484,17200000.0
2005-08-11 13:46:00,2.25501,2.25506,2.25417,2.25481,40800000.0
2005-08-11 13:47:00,2.25465,2.25524,2.25441,2.25497,37600000.0
2005-08-11 13:48:00,2.25457,2.25513,2.25457,2.25484,33800000.0
2005-08-11 13:49:00,2.25463,2.25493,2.25445,2.25478,26200000.0
2005-08-11 13:50:00,2.25448,2.25495,2.25442,2.2549,19600000.0
2005-08-11 13:51:00,2.2544,2.25495,2.25432,2.25481,25000000.0
2005-08-11 13:52:00,2.25405,2.25469,2.25384,2.25426,86799998.0
2005-08-11 13:53:00,2.25408,2.25416,2.25351,2.2537,61800000.0
2005-08-11 13:54:00,2.25388,2.25414,2.25381,2.2541,39300000.0
2005-08-11 13:55:00,2.25386,2.25435,2.25366,2.25425,27800000.0
2005-08-11 13:56:00,2.25454,2.25454,2.25374,2.25393,41600000.0
2005-08-11 13:57:00,2.25379,2.25436,2.25374,2.25413,39300000.0
2005-08-11 13:58:00,2.25433,2.25447,2.25409,2.2544,45200000.0
2005-08-11 13:59:00,2.25437,2.25446,2.25364,2.25373,26800000.0
2005-08-11 14:00:00,2.25399,2.25434,2.25381,2.25432,35500000.0
2005-08-11 14:01:00,2.25394,2.25421,2.25373,2.25391,44399999.0
2005-08-11 14:02:00,2.25409,2.25473,2.25405,2.25453,21200000.0
2005-08-11 14:03:00,2.25423,2.25495,2.25423,2.25475,33000000.0
2005-08-11 14:04:00,2.25447,2.255,2.25437,2.25497,24500000.0
2005-08-11 14:05:00,2.25491,2.25522,2.2547,2.25503,46000000.0
2005-08-11 14:06:00,2.25532,2.25572,2.25532,2.25572,35400000.0
2005-08-11 14:07:00,2.25516,2.25588,2.25476,2.2558,29700000.0
2005-08-11 14:08:00,2.25599,2.25608,2.25529,2.25595,61600000.0
2005-08-11 14:09:00,2.25613,2.25638,2.25605,2.25628,33800000.0
2005-08-11 14:10:00,2.25623,2.2564,2.25585,2.2564,57500000.0
2005-08-11 14:11:00,2.25608,2.25642,2.25549,2.25567,36200000.0
2005-08-11 14:12:00,2.25653,2.25653,2.25576,2.25622,63800000.0
2005-08-11 14:13:00,2.25614,2.25646,2.25596,2.25611,20300000.0
2005-08-11 14:14:00,2.25638,2.25693,2.25628,2.25693,23900000.0
2005-08-11 14:15:00,2.25722,2.25731,2.25628,2.25661,34600000.0
2005-08-11 14:16:00,2.25671,2.25688,2.25642,2.25687,32400000.0
2005-08-11 14:17:00,2.25677,2.25683,2.25591,2.25596,25400000.0
2005-08-11 14:18:00,2.2558,2.25631,2.25561,2.25614,36300000.0
2005-08-11 14:19:00,2.25625,2.25656,2.25558,2.25587,67199999.0
2005-08-11 14:20:00,2.25606,2.25611,2.25577,2.25586,39800000.0
2005-08-11 14:21:00,2.25602,2.25637,2.25563,2.25579,35800000.0
2005-08-11 14:22:00,2.25591,2.25609,2.2558,2.25606,67699999.0
2005-08-11 14:23:00,2.25612,2.25629,2.25559,2.25616,40000000.0
2005-08-11 14:24:00,2.25647,2.25665,2.25635,2.25659,36000000.0
2005-08-11 14:25:00,2.25628,2.25674,2.25619,2.25654,28600000.0
2005-08-11 14:26:00,2.25628,2.25667,2.25615,2.2563,48600000.0
2005-08-11 14:27:00,2.25595,2.25662,2.25595,2.25662,45499999.0
2005-08-11 14:28:00,2.25629,2.25662,2.2562,2.25644,33200000.0
2005-08-11 14:29:00,2.25635,2.25641,2.25596,2.25603,32500000.0
2005-08-11 14:30:00,2.25643,2.25658,2.25549,2.25611,56200000.0
2005-08-11 14:31:00,2.25615,2.2562,2.25541,2.25571,39700000.0
2005-08-11 14:32:00,2.25538,2.25601,2.2553,2.25579,25500000.0
2005-08-11 14:33:00,2.25572,2.25589,2.25483,2.25508,43000000.0
2005-08-11 14:34:00,2.25547,2.25589,2.25517,2.25549,36700000.0
2005-08-11 14:35:00,2.25574,2.25583,2.2551,2.25516,23800000.0
2005-08-11 14:36:00,2.25542,2.25561,2.25507,2.25552,40500000.0
2005-08-11 14:37:00,2.25538,2.25598,2.25531,2.25584,53800000.0
2005-08-11 14:38:00,2.256,2.25619,2.25571,2.25586,43000000.0
2005-08-11 14:39:00,2.25605,2.25685,2.25588,2.25661,37300000.0
2005-08-11 14:40:00,2.25702,2.25715,2.25637,2.2566,33600000.0
2005-08-11 14:41:00,2.25668,2.2569,2.25617,2.25622,42300000.0
2005-08-11 14:42:00,2.25705,2.25705,2.25597,2.2561,40000000.0
2005-08-11 14:43:00,2.25656,2.25656,2.2557,2.25607,59600000.0
2005-08-11 14:44:00,2.25615,2.25616,2.25535,2.25563,30300000.0
2005-08-11 14:45:00,2.25547,2.25605,2.25527,2.25567,42400000.0
2005-08-11 14:46:00,2.25553,2.25605,2.25538,2.25594,16400000.0
2005-08-11 14:47:00,2.2558,2.25592,2.2551,2.25521,28000000.0
2005-08-11 14:48:00,2.25557,2.25565,2.25504,2.25531,46500000.0
2005-08-11 14:49:00,2.25559,2.25569,2.2549,2.25522,32200000.0
2005-08-11 14:50:00,2.25556,2.25588,2.25521,2.25571,20800000.0
2005-08-11 14:51:00,2.2558,2.2558,2.25525,2.25533,31700000.0
2005-08-11 14:52:00,2.25542,2.25614,2.25542,2.25576,45700000.0
2005-08-11 14:53:00,2.25566,2.25602,2.2555,2.25565,25800000.0
2005-08-11 14:54:00,2.25582,2.25619,2.25533,2.25619,25500000.0
2005-08-11 14:55:00,2.25582,2.25615,2.25564,2.25582,36600000.0
2005-08-11 14:56:00,2.25588,2.25629,2.25565,2.25575,55800000.0
2005-08-11 14:57:00,2.2554,2.25581,2.25532,2.25575,44500000.0
2005-08-11 14:58:00,2.25548,2.25596,2.25534,2.2558,37000000.0
2005-08-11 14:59:00,2.25563,2.2557,2.25533,2.2557,53700000.0
2005-08-11 15:00:00,2.25577,2.25594,2.25537,2.25564,39800000.0
2005-08-11 15:01:00,2.25582,2.25591,2.25545,2.25576,33200000.0
2005-08-11 15:02:00,2.2559,2.25605,2.25539,2.25579,25000000.0
2005-08-11 15:03:00,2.25572,2.25593,2.25522,2.25591,47400000.0
2005-08-11 15:04:00,2.25562,2.25579,2.25542,2.25555,68700000.0
2005-08-11 15:05:00,2.25605,2.25609,2.25521,2.25551,44500000.0
2005-08-11 15:06:00,2.25561,2.25602,2.25526,2.25544,48900000.0
2005-08-11 15:07:00,2.25562,2.25575,2.25493,2.25496,41000000.0
2005-08-11 15:08:00,2.2552,2.25527,2.25455,2.25466,50000000.0
2005-08-11 15:09:00,2.25475,2.25486,2.25387,2.25398,21600000.0
2005-08-11 15:10:00,2.25365,2.25375,2.25324,2.25324,27300000.0
2005-08-11 15:11:00,2.25342,2.25373,2.25329,2.25348,32400000.0
2005-08-11 15:12:00,2.25341,2.25398,2.2533,2.25371,34700000.0
2005-08-11 15:13:00,2.25395,2.25403,2.25341,2.25367,31600000.0
2005-08-11 15:14:00,2.2542,2.25436,2.25351,2.25367,28100000.0
2005-08-11 15:15:00,2.25384,2.25399,2.25352,2.25394,27000000.0
2005-08-11 15:16:00,2.25367,2.25431,2.25362,2.25415,29600000.0
2005-08-11 15:17:00,2.25432,2.25444,2.25397,2.25428,30300000.0
2005-08-11 15:18:00,2.25426,2.25488,2.25416,2.25488,38900000.0
2005-08-11 15:19:00,2.25488,2.25505,2.25447,2.25462,35100000.0
2005-08-11 15:20:00,2.25454,2.25559,2.25453,2.25558,26500000.0
2005-08-11 15:21:00,2.25525,2.25534,2.25475,2.25475,61300000.0
2005-08-11 15:22:00,2.25465,2.25528,2.25465,2.25525,40600000.0
2005-08-11 15:23:00,2.25492,2.25503,2.25456,2.2546,24500000.0
2005-08-11 15:24:00,2.25502,2.25524,2.25426,2.25478,19000000.0
2005-08-11 15:25:00,2.25502,2.25528,2.25474,2.25519,35400000.0
2005-08-11 15:26:00,2.2554,2.25563,2.25507,2.25546,25100000.0
2005-08-11 15:27:00,2.25526,2.25549,2.25509,2.2552,40500000.0
2005-08-11 15:28:00,2.25527,2.25532,2.25447,2.25481,38100000.0
2005-08-11 15:29:00,2.25482,2.25503,2.25468,2.25468,26500000.0
2005-08-11 15:30:00,2.25475,2.25507,2.25473,2.25491,27500000.0
2005-08-11 15:31:00,2.25494,2.25494,2.25442,2.25443,19600000.0
2005-08-11 15:32:00,2.25458,2.25467,2.25398,2.25418,30800000.0
2005-08-11 15:33:00,2.25437,2.25455,2.25409,2.25415,43500000.0
2005-08-11 15:34:00,2.25455,2.25482,2.25428,2.25428,41900000.0
2005-08-11 15:35:00,2.25459,2.25513,2.25442,2.25503,55600000.0
2005-08-11 15:36:00,2.25513,2.25564,2.25506,2.2556,47400000.0
2005-08-11 15:37:00,2.25581,2.25612,2.25544,2.25611,21000000.0
2005-08-11 15:38:00,2.25583,2.25745,2.25571,2.25727,45900000.0
2005-08-11 15:39:00,2.25698,2.25708,2.25646,2.25677,51200000.0
2005-08-11 15:40:00,2.25679,2.25679,2.25594,2.25623,40900000.0
2005-08-11 15:41:00,2.25614,2.25649,2.25599,2.25646,26200000.0
2005-08-11 15:42:00,2.25619,2.2568,2.256,2.25674,23200000.0
2005-08-11 15:43:00,2.25651,2.25689,2.25641,2.25689,32400000.0
2005-08-11 15:44:00,2.25648,2.25672,2.25638,2.25649,40700000.0
2005-08-11 15:45:00,2.25625,2.25657,2.25604,2.25604,50700000.0
2005-08-11 15:46:00,2.25654,2.25683,2.2559,2.2559,15000000.0
2005-08-11 15:47:00,2.25599,2.25688,2.25599,2.25684,25700000.0
2005-08-11 15:48:00,2.25677,2.257,2.25659,2.25686,46400000.0
2005-08-11 15:49:00,2.25692,2.25692,2.25631,2.25642,50700000.0
2005-08-11 15:50:00,2.25649,2.25668,2.25603,2.25609,48400000.0
2005-08-11 15:51:00,2.25623,2.25642,2.25584,2.25598,39300000.0
2005-08-11 15:52:00,2.25621,2.25631,2.25574,2.25589,45600000.0
2005-08-11 15:53:00,2.25555,2.25594,2.25536,2.2554,30800000.0
2005-08-11 15:54:00,2.25542,2.25571,2.25518,2.25519,37900001.0
2005-08-11 15:55:00,2.25508,2.25553,2.25493,2.25501,38500000.0
2005-08-11 15:56:00,2.25503,2.2555,2.2548,2.25511,39900000.0
2005-08-11 15:57:00,2.25524,2.25605,2.25508,2.25605,40100000.0
2005-08-11 15:58:00,2.25599,2.25629,2.25588,2.25588,33800000.0
2005-08-11 15:59:00,2.25577,2.25634,2.25567,2.25596,38000000.0
2005-08-11 16:00:00,2.2563,2.25646,2.25575,2.25622,32700000.0
2005-08-11 16:01:00,2.25647,2.25648,2.25579,2.25608,32500000.0
2005-08-11 16:02:00,2.25601,2.25622,2.25567,2.25612,59700000.0
2005-08-11 16:03:00,2.25647,2.25666,2.25596,2.25661,45800000.0
2005-08-11 16:04:00,2.25705,2.25715,2.25644,2.25683,38600000.0
2005-08-11 16:05:00,2.25653,2.25704,2.25641,2.25699,40200000.0
2005-08-11 16:06:00,2.25647,2.25688,2.2563,2.25652,49400000.0
2005-08-11 16:07:00,2.25672,2.25672,2.25624,2.25642,34400000.0
2005-08-11 16:08:00,2.25641,2.25664,2.25617,2.25641,21900000.0
2005-08-11 16:09:00,2.25706,2.25706,2.25625,2.25655,36000000.0
2005-08-11 16:10:00,2.25618,2.25721,2.25618,2.25721,25600000.0
2005-08-11 16:11:00,2.25716,2.25728,2.25672,2.25674,47000000.0
2005-08-11 16:12:00,2.25631,2.25734,2.25631,2.25685,66700000.0
2005-08-11 16:13:00,2.25686,2.25716,2.25673,2.25708,29300000.0
2005-08-11 16:14:00,2.25699,2.25742,2.25688,2.25741,43400000.0
2005-08-11 16:15:00,2.25741,2.25802,2.25719,2.25802,47200000.0
2005-08-11 16:16:00,2.25794,2.25813,2.25767,2.25785,38400000.0
2005-08-11 16:17:00,2.25713,2.25776,2.25704,2.25743,33800000.0
2005-08-11 16:18:00,2.25701,2.2578,2.25701,2.25758,28500000.0
2005-08-11 16:19:00,2.2574,2.25766,2.2571,2.25745,41000000.0
2005-08-11 16:20:00,2.25701,2.25728,2.2567,2.25686,24400000.0
2005-08-11 16:21:00,2.25656,2.25709,2.25642,2.25699,43800000.0
2005-08-11 16:22:00,2.25637,2.25709,2.25615,2.25622,41600000.0
2005-08-11 16:23:00,2.25577,2.25669,2.25577,2.25617,26900000.0
2005-08-11 16:24:00,2.2559,2.25662,2.25577,2.25605,37800000.0
2005-08-11 16:25:00,2.25654,2.25658,2.25573,2.25597,27700000.0
2005-08-11 16:26:00,2.25586,2.25684,2.25576,2.25617,28700000.0
2005-08-11 16:27:00,2.25612,2.25634,2.25585,2.25634,29200000.0
2005-08-11 16:28:00,2.25605,2.25614,2.25561,2.25605,46100000.0
2005-08-11 16:29:00,2.25583,2.25656,2.25583,2.25656,24000000.0
2005-08-11 16:30:00,2.25652,2.25684,2.2562,2.25678,33000000.0
2005-08-11 16:31:00,2.25682,2.25702,2.25653,2.25685,60300000.0
2005-08-11 16:32:00,2.25682,2.25682,2.25632,2.25652,24400000.0
2005-08-11 16:33:00,2.25667,2.25709,2.25667,2.25696,25600000.0
2005-08-11 16:34:00,2.25669,2.25701,2.25649,2.25661,46800000.0
2005-08-11 16:35:00,2.25669,2.25693,2.2562,2.2565,41700000.0
2005-08-11 16:36:00,2.25642,2.25661,2.25618,2.25618,32300000.0
2005-08-11 16:37:00,2.25654,2.25666,2.25626,2.25653,26700000.0
2005-08-11 16:38:00,2.25652,2.25668,2.25606,2.25625,33600000.0
2005-08-11 16:39:00,2.25622,2.2565,2.25606,2.25611,53500000.0
2005-08-11 16:40:00,2.2561,2.25647,2.25595,2.25619,22400000.0
2005-08-11 16:41:00,2.25627,2.25632,2.25549,2.25567,44400000.0
2005-08-11 16:42:00,2.2555,2.25634,2.25542,2.25585,32500000.0
2005-08-11 16:43:00,2.25593,2.25621,2.25554,2.25585,42700000.0
2005-08-11 16:44:00,2.25576,2.25616,2.25564,2.2558,43600000.0
2005-08-11 16:45:00,2.25575,2.2562,2.25551,2.25573,48200000.0
2005-08-11 16:46:00,2.2556,2.25613,2.25537,2.25566,35600000.0
2005-08-11 16:47:00,2.25569,2.25621,2.25547,2.25594,70900000.0
2005-08-11 16:48:00,2.25601,2.25603,2.25552,2.25565,41400000.0
2005-08-11 16:49:00,2.25565,2.256,2.25544,2.25584,61500000.0
2005-08-11 16:50:00,2.25554,2.25579,2.25536,2.25571,31200000.0
2005-08-11 16:51:00,2.25566,2.25594,2.25541,2.25592,32600000.0
2005-08-11 16:52:00,2.25583,2.25595,2.25538,2.25594,42000000.0
2005-08-11 16:53:00,2.2561,2.2561,2.25568,2.25579,30300000.0
2005-08-11 16:54:00,2.25586,2.25609,2.25555,2.25609,35200000.0
2005-08-11 16:55:00,2.25597,2.25618,2.25529,2.25593,34700000.0
2005-08-11 16:56:00,2.25588,2.25655,2.25588,2.25649,24200000.0
2005-08-11 16:57:00,2.25607,2.25674,2.25594,2.25667,28100000.0
2005-08-11 16:58:00,2.25646,2.25694,2.25636,2.25679,31100000.0
2005-08-11 16:59:00,2.257,2.25769,2.257,2.25769,50600001.0
2005-08-11 17:00:00,2.25757,2.25757,2.25666,2.25695,56700000.0
2005-08-11 17:01:00,2.25739,2.25744,2.25664,2.25665,21200000.0
2005-08-11 17:02:00,2.25671,2.25707,2.2567,2.25682,34900000.0
2005-08-11 17:03:00,2.25683,2.25698,2.25661,2.25687,36500000.0
2005-08-11 17:04:00,2.25672,2.25712,2.25661,2.25688,26800000.0
2005-08-11 17:05:00,2.2566,2.25748,2.2566,2.25748,30200000.0
2005-08-11 17:06:00,2.25721,2.25782,2.25699,2.25782,23200000.0
2005-08-11 17:07:00,2.25753,2.25776,2.25705,2.25726,31400000.0
2005-08-11 17:08:00,2.25662,2.25728,2.2565,2.25719,30200000.0
2005-08-11 17:09:00,2.25694,2.25702,2.25657,2.25685,36100000.0
2005-08-11 17:10:00,2.25703,2.25742,2.25683,2.25717,45700000.0
2005-08-11 17:11:00,2.25731,2.2575,2.25686,2.25728,28600000.0
2005-08-11 17:12:00,2.25746,2.25771,2.2573,2.25759,42300000.0
2005-08-11 17:13:00,2.25764,2.25784,2.2573,2.25747,52900000.0
2005-08-11 17:14:00,2.25727,2.25757,2.25703,2.25732,23300000.0
2005-08-11 17:15:00,2.25735,2.25773,2.2572,2.25752,41900000.0
2005-08-11 17:16:00,2.25781,2.25841,2.25766,2.25824,32900000.0
2005-08-11 17:17:00,2.25822,2.2583,2.2573,2.2573,20400000.0
2005-08-11 17:18:00,2.25837,2.25837,2.25765,2.25784,30900000.0
2005-08-11 17:19:00,2.25766,2.25798,2.25747,2.25767,23500000.0
2005-08-11 17:20:00,2.25774,2.2579,2.25736,2.25777,28200000.0
2005-08-11 17:21:00,2.25747,2.2579,2.25745,2.25773,44600000.0
2005-08-11 17:22:00,2.25831,2.25838,2.25777,2.25781,25500000.0
2005-08-11 17:23:00,2.25803,2.2582,2.2578,2.25788,29700000.0
2005-08-11 17:24:00,2.25748,2.25805,2.25743,2.25789,43100000.0
2005-08-11 17:25:00,2.25779,2.25812,2.25738,2.25786,32800000.0
2005-08-11 17:26:00,2.25748,2.25823,2.25748,2.25804,36400000.0
2005-08-11 17:27:00,2.25813,2.25821,2.25763,2.25777,35200000.0
2005-08-11 17:28:00,2.25779,2.25779,2.25678,2.25679,38600000.0
2005-08-11 17:29:00,2.25701,2.25721,2.25651,2.2568,31500000.0
2005-08-11 17:30:00,2.25704,2.25718,2.25671,2.25671,57500000.0
2005-08-11 17:31:00,2.25649,2.25694,2.25649,2.25676,61100000.0
2005-08-11 17:32:00,2.25633,2.25667,2.25602,2.25644,16500000.0
2005-08-11 17:33:00,2.25623,2.25723,2.25623,2.25675,34600000.0
2005-08-11 17:34:00,2.25647,2.25747,2.25632,2.2568,30000000.0
2005-08-11 17:35:00,2.25645,2.25691,2.25613,2.25613,37700000.0
2005-08-11 17:36:00,2.25607,2.25687,2.25607,2.25631,63500000.0
2005-08-11 17:37:00,2.25583,2.25647,2.25564,2.25632,48300000.0
2005-08-11 17:38:00,2.2557,2.25645,2.25558,2.25645,19400000.0
2005-08-11 17:39:00,2.25597,2.25614,2.25533,2.25537,58800000.0
2005-08-11 17:40:00,2.2552,2.25618,2.2551,2.2555,46300000.0
2005-08-11 17:41:00,2.25522,2.25541,2.25485,2.25509,40300000.0
2005-08-11 17:42:00,2.25483,2.256,2.25483,2.25539,33600000.0
2005-08-11 17:43:00,2.25547,2.2557,2.25481,2.25519,33500000.0
2005-08-11 17:44:00,2.25431,2.25565,2.25431,2.25508,66500000.0
2005-08-11 17:45:00,2.25465,2.25495,2.25429,2.25429,49500001.0
2005-08-11 17:46:00,2.25413,2.25506,2.25404,2.25471,25400000.0
2005-08-11 17:47:00,2.25507,2.2552,2.25402,2.2543,30300000.0
2005-08-11 17:48:00,2.2545,2.25468,2.25412,2.25424,41800000.0
2005-08-11 17:49:00,2.25466,2.25494,2.25434,2.25443,30600000.0
2005-08-11 17:50:00,2.25473,2.25505,2.25438,2.25472,46100000.0
2005-08-11 17:51:00,2.25515,2.25515,2.25437,2.25479,23000000.0
2005-08-11 17:52:00,2.25473,2.25555,2.25473,2.25537,27100000.0
2005-08-11 17:53:00,2.25542,2.25565,2.2549,2.25495,42200000.0
2005-08-11 17:54:00,2.25574,2.25574,2.2551,2.2556,40300000.0
2005-08-11 17:55:00,2.25567,2.25582,2.25498,2.2553,35300000.0
2005-08-11 17:56:00,2.25518,2.25562,2.2548,2.25509,27100000.0
2005-08-11 17:57:00,2.25526,2.25603,2.25518,2.2555,47600000.0
2005-08-11 17:58:00,2.25575,2.25599,2.25543,2.25581,36400000.0
2005-08-11 17:59:00,2.25573,2.25613,2.25548,2.25592,33500000.0
2005-08-11 18:00:00,2.2558,2.25613,2.25562,2.25613,34000000.0
2005-08-11 18:01:00,2.25589,2.25622,2.25533,2.25576,297400000.0
2005-08-11 18:02:00,2.25591,2.25624,2.25572,2.25589,345000001.0
2005-08-11 18:03:00,2.2554,2.25592,2.25482,2.25567,483500000.0
2005-08-11 18:04:00,2.25523,2.25587,2.25508,2.25521,281100000.0
2005-08-11 18:05:00,2.25532,2.25555,2.25456,2.25533,175800000.0
2005-08-11 18:06:00,2.25535,2.25568,2.25483,2.25562,430700000.0
2005-08-11 18:07:00,2.25553,2.25566,2.25471,2.25498,390100001.0
2005-08-11 18:08:00,2.2547,2.25576,2.2547,2.25568,457100000.0
2005-08-11 18:09:00,2.25581,2.25594,2.2554,2.25593,270000000.0
2005-08-11 18:10:00,2.25583,2.25593,2.25521,2.25576,239100000.0
2005-08-11 18:11:00,2.25567,2.25575,2.25507,2.25575,221800000.0
2005-08-11 18:12:00,2.25558,2.25607,2.25525,2.25525,189400001.0
2005-08-11 18:13:00,2.2556,2.25603,2.2554,2.25587,127600000.0
2005-08-11 18:14:00,2.25597,2.25638,2.25556,2.2558,302200001.0
2005-08-11 18:15:00,2.2562,2.25647,2.25591,2.25613,338400001.0
2005-08-11 18:16:00,2.25636,2.25657,2.25562,2.25621,307900000.0
2005-08-11 18:17:00,2.25603,2.25635,2.25512,2.25537,220100000.0
2005-08-11 18:18:00,2.25511,2.25592,2.25484,2.25562,179300000.0
2005-08-11 18:19:00,2.25571,2.25583,2.25506,2.25517,269500000.0
2005-08-11 18:20:00,2.25538,2.25581,2.255,2.25541,170400000.0
2005-08-11 18:21:00,2.25535,2.25561,2.25473,2.25499,213700000.0
2005-08-11 18:22:00,2.25503,2.2559,2.25484,2.25527,230300000.0
2005-08-11 18:23:00,2.25521,2.25586,2.25416,2.25508,335800000.0
2005-08-11 18:24:00,2.2551,2.25549,2.2546,2.25522,280500000.0
2005-08-11 18:25:00,2.25509,2.25545,2.25454,2.25519,279400000.0
2005-08-11 18:26:00,2.25496,2.25537,2.25436,2.25517,373700000.0
2005-08-11 18:27:00,2.25516,2.25546,2.25458,2.25519,301500000.0
2005-08-11 18:28:00,2.25525,2.25573,2.25486,2.25559,195500001.0
2005-08-11 18:29:00,2.25589,2.25607,2.25514,2.25593,281800002.0
2005-08-11 18:30:00,2.25576,2.25614,2.25545,2.25572,239100000.0
2005-08-11 18:31:00,2.25583,2.25635,2.255,2.25613,202400000.0
2005-08-11 18:32:00,2.25562,2.25631,2.25528,2.25562,168500000.0
2005-08-11 18:33:00,2.25584,2.25627,2.2554,2.25611,334200000.0
2005-08-11 18:34:00,2.25628,2.25646,2.25532,2.25609,435000001.0
2005-08-11 18:35:00,2.25616,2.25632,2.25554,2.2557,137800000.0
2005-08-11 18:36:00,2.256,2.25632,2.2556,2.25615,99399999.0
2005-08-11 18:37:00,2.25595,2.25634,2.2557,2.25587,80400000.0
2005-08-11 18:38:00,2.256,2.25633,2.25588,2.25627,69600000.0
2005-08-11 18:39:00,2.25638,2.25651,2.25562,2.256,180800000.0
2005-08-11 18:40:00,2.25627,2.25638,2.25551,2.25551,198800000.0
2005-08-11 18:41:00,2.25596,2.25632,2.25572,2.25603,166900000.0
2005-08-11 18:42:00,2.25617,2.25643,2.25554,2.25618,103900000.0
2005-08-11 18:43:00,2.25627,2.25646,2.25595,2.25638,67600000.0
2005-08-11 18:44:00,2.25648,2.25659,2.25578,2.25578,142300000.0
2005-08-11 18:45:00,2.25589,2.25621,2.2557,2.25595,78300000.0
2005-08-11 18:46:00,2.25593,2.25605,2.25534,2.25578,29500000.0
2005-08-11 18:47:00,2.25567,2.25637,2.25556,2.25637,26600000.0
2005-08-11 18:48:00,2.25606,2.25661,2.2558,2.25628,118000000.0
2005-08-11 18:49:00,2.25581,2.25659,2.25562,2.25659,31300000.0
2005-08-11 18:50:00,2.25526,2.25646,2.25526,2.25631,40000000.0
2005-08-11 18:51:00,2.25623,2.25648,2.2558,2.25608,152500000.0
2005-08-11 18:52:00,2.2563,2.25636,2.25594,2.25622,189800000.0
2005-08-11 18:53:00,2.25603,2.25654,2.25551,2.2558,97100000.0
2005-08-11 18:54:00,2.2557,2.25643,2.2557,2.25627,148800000.0
2005-08-11 18:55:00,2.25621,2.25642,2.25563,2.25642,169300000.0
2005-08-11 18:56:00,2.25633,2.25651,2.25615,2.25648,59700001.0
2005-08-11 18:57:00,2.25639,2.25691,2.25586,2.25665,79100000.0
2005-08-11 18:58:00,2.25683,2.25721,2.25657,2.25673,300800000.0
2005-08-11 18:59:00,2.25657,2.25699,2.25628,2.2567,223200000.0
2005-08-11 19:00:00,2.25664,2.257,2.25654,2.2569,77200000.0
2005-08-11 19:01:00,2.25656,2.257,2.25656,2.25699,41200000.0
2005-08-11 19:02:00,2.25708,2.25718,2.25665,2.25698,187800000.0
2005-08-11 19:03:00,2.25713,2.25748,2.25685,2.25708,80300000.0
2005-08-11 19:04:00,2.25709,2.25712,2.25658,2.25663,28200000.0
2005-08-11 19:05:00,2.2567,2.25719,2.25622,2.2569,58000000.0
2005-08-11 19:06:00,2.25712,2.25745,2.25666,2.2572,231000000.0
2005-08-11 19:07:00,2.25692,2.25714,2.25643,2.25695,102200000.0
2005-08-11 19:08:00,2.25712,2.2572,2.25662,2.25696,214400000.0
2005-08-11 19:09:00,2.25693,2.25726,2.25657,2.25702,114600000.0
2005-08-11 19:10:00,2.25716,2.25731,2.25663,2.25681,112900001.0
2005-08-11 19:11:00,2.25674,2.25704,2.25636,2.25675,58400001.0
2005-08-11 19:12:00,2.25664,2.25681,2.25635,2.2568,24600000.0
2005-08-11 19:13:00,2.25678,2.25693,2.25654,2.25673,139700000.0
2005-08-11 19:14:00,2.25602,2.25692,2.25599,2.25672,100400000.0
2005-08-11 19:15:00,2.25674,2.25704,2.2564,2.25665,138500000.0
2005-08-11 19:16:00,2.25619,2.25668,2.25607,2.25647,16300000.0
2005-08-11 19:17:00,2.25636,2.25692,2.25619,2.25652,66900000.0
2005-08-11 19:18:00,2.25627,2.25682,2.25602,2.25663,97900000.0
2005-08-11 19:19:00,2.25678,2.25705,2.25622,2.25653,91300000.0
2005-08-11 19:20:00,2.25671,2.25688,2.25591,2.25662,159200000.0
2005-08-11 19:21:00,2.25663,2.25685,2.25606,2.25685,89900000.0
2005-08-11 19:22:00,2.25654,2.25686,2.25632,2.25668,48700000.0
2005-08-11 19:23:00,2.25648,2.25675,2.25596,2.25612,164500001.0
2005-08-11 19:24:00,2.2569,2.2569,2.25616,2.25653,72700000.0
2005-08-11 19:25:00,2.25692,2.25732,2.25663,2.25717,63700000.0
2005-08-11 19:26:00,2.25724,2.25755,2.25669,2.25734,131600000.0
2005-08-11 19:27:00,2.25736,2.25771,2.25681,2.25765,118000000.0
2005-08-11 19:28:00,2.25741,2.25751,2.25691,2.25701,86800000.0
2005-08-11 19:29:00,2.25679,2.25715,2.25639,2.257,79600000.0
2005-08-11 19:30:00,2.25711,2.2575,2.25698,2.25715,246500001.0
2005-08-11 19:31:00,2.25718,2.2577,2.25693,2.25745,55100000.0
2005-08-11 19:32:00,2.25736,2.2577,2.25679,2.25731,146000000.0
2005-08-11 19:33:00,2.25736,2.25742,2.2567,2.25705,80100000.0
2005-08-11 19:34:00,2.25717,2.25722,2.25649,2.25696,112800000.0
2005-08-11 19:35:00,2.2569,2.25728,2.25666,2.25705,123400000.0
2005-08-11 19:36:00,2.2569,2.25756,2.25657,2.25702,138400000.0
2005-08-11 19:37:00,2.25718,2.25746,2.25681,2.25746,58500000.0
2005-08-11 19:38:00,2.25703,2.25777,2.25703,2.25777,43700000.0
2005-08-11 19:39:00,2.25759,2.25781,2.25663,2.25737,43200000.0
2005-08-11 19:40:00,2.25744,2.25782,2.25696,2.25774,108800000.0
2005-08-11 19:41:00,2.25783,2.25815,2.25664,2.25725,105300000.0
2005-08-11 19:42:00,2.25723,2.25754,2.25648,2.25672,63700000.0
2005-08-11 19:43:00,2.25648,2.25743,2.25635,2.25733,47900000.0
2005-08-11 19:44:00,2.25693,2.25744,2.25632,2.25679,61800000.0
2005-08-11 19:45:00,2.25686,2.25698,2.25622,2.25648,43400000.0
2005-08-11 19:46:00,2.2567,2.25699,2.25618,2.25631,83700000.0
2005-08-11 19:47:00,2.2567,2.257,2.25631,2.25691,46500000.0
2005-08-11 19:48:00,2.2569,2.25738,2.25667,2.25672,70200000.0
2005-08-11 19:49:00,2.25638,2.25698,2.25609,2.25681,115300000.0
2005-08-11 19:50:00,2.25687,2.25706,2.25614,2.25645,67400000.0
2005-08-11 19:51:00,2.25656,2.25676,2.25596,2.25632,86400000.0
2005-08-11 19:52:00,2.25629,2.25675,2.25593,2.25662,47200000.0
2005-08-11 19:53:00,2.25626,2.25656,2.25607,2.25629,48900000.0
2005-08-11 19:54:00,2.25676,2.25686,2.25596,2.2564,85999998.0
2005-08-11 19:55:00,2.25673,2.25697,2.25633,2.25638,44800000.0
2005-08-11 19:56:00,2.25695,2.25714,2.25629,2.25685,58400000.0
2005-08-11 19:57:00,2.25681,2.25734,2.25631,2.25713,122300000.0
2005-08-11 19:58:00,2.25687,2.25721,2.25654,2.25667,109900001.0
2005-08-11 19:59:00,2.25681,2.25723,2.25659,2.25681,125600000.0
2005-08-11 20:00:00,2.25704,2.25735,2.25671,2.25703,62400000.0
2005-08-11 20:01:00,2.25718,2.25755,2.25649,2.2575,89900000.0
2005-08-11 20:02:00,2.2571,2.25732,2.25647,2.25685,59400000.0
2005-08-11 20:03:00,2.25663,2.25727,2.25663,2.25725,57900000.0
2005-08-11 20:04:00,2.2573,2.25738,2.257,2.25732,24100000.0
2005-08-11 20:05:00,2.25724,2.25738,2.25701,2.25701,25900000.0
2005-08-11 20:06:00,2.2572,2.25738,2.25703,2.25708,39300000.0
2005-08-11 20:07:00,2.25721,2.25734,2.25686,2.25713,37000000.0
2005-08-11 20:08:00,2.25699,2.25726,2.25632,2.25676,86300000.0
2005-08-11 20:09:00,2.25725,2.25745,2.25658,2.25706,18400000.0
2005-08-11 20:10:00,2.25776,2.25789,2.25741,2.2575,30900000.0
2005-08-11 20:11:00,2.25774,2.25798,2.25717,2.25755,58400000.0
2005-08-11 20:12:00,2.25753,2.25799,2.25715,2.25761,157500000.0
2005-08-11 20:13:00,2.25696,2.25781,2.25696,2.25765,147800000.0
2005-08-11 20:14:00,2.25777,2.25802,2.25734,2.25757,110300001.0
2005-08-11 20:15:00,2.25748,2.25786,2.2572,2.25771,209500000.0
2005-08-11 20:16:00,2.25758,2.25771,2.25688,2.25771,139300000.0
2005-08-11 20:17:00,2.2574,2.25746,2.25713,2.25717,41200000.0
2005-08-11 20:18:00,2.25753,2.25773,2.25677,2.25705,64900000.0
2005-08-11 20:19:00,2.25704,2.25757,2.2568,2.25738,169800001.0
2005-08-11 20:20:00,2.25737,2.25767,2.25701,2.25764,206800000.0
2005-08-11 20:21:00,2.25759,2.25765,2.25714,2.25765,82500000.0
2005-08-11 20:22:00,2.25716,2.25791,2.25683,2.25786,118399999.0
2005-08-11 20:23:00,2.25742,2.25818,2.25723,2.25771,181300000.0
2005-08-11 20:24:00,2.25782,2.25798,2.25715,2.25763,46200000.0
2005-08-11 20:25:00,2.25784,2.25797,2.25698,2.25766,156500000.0
2005-08-11 20:26:00,2.25783,2.25811,2.25741,2.25745,126200000.0
2005-08-11 20:27:00,2.25715,2.25778,2.25696,2.25759,107600000.0
2005-08-11 20:28:00,2.25766,2.25783,2.25693,2.25697,185300000.0
2005-08-11 20:29:00,2.25758,2.25787,2.25681,2.25717,133000000.0
2005-08-11 20:30:00,2.25714,2.25767,2.25675,2.25713,340100000.0
2005-08-11 20:31:00,2.25698,2.25801,2.2567,2.25767,229900000.0
2005-08-11 20:32:00,2.25695,2.25787,2.25681,2.25745,343200000.0
2005-08-11 20:33:00,2.25732,2.2576,2.25675,2.25738,86400000.0
2005-08-11 20:34:00,2.25724,2.2577,2.25699,2.25742,77600000.0
2005-08-11 20:35:00,2.25735,2.25761,2.257,2.25736,47100001.0
2005-08-11 20:36:00,2.25725,2.25742,2.25626,2.25681,90899998.0
2005-08-11 20:37:00,2.25667,2.25717,2.25632,2.25646,114900000.0
2005-08-11 20:38:00,2.25633,2.25717,2.25623,2.25652,163000000.0
2005-08-11 20:39:00,2.25671,2.25683,2.25596,2.25658,148100000.0
2005-08-11 20:40:00,2.25646,2.25709,2.25597,2.25655,147100000.0
2005-08-11 20:41:00,2.25689,2.25722,2.25639,2.25688,139300000.0
2005-08-11 20:42:00,2.25676,2.25741,2.25645,2.25694,64100000.0
2005-08-11 20:43:00,2.25742,2.25774,2.25712,2.25765,95400000.0
2005-08-11 20:44:00,2.25742,2.2583,2.25723,2.25775,176800000.0
2005-08-11 20:45:00,2.25804,2.25853,2.25766,2.25809,60500000.0
2005-08-11 20:46:00,2.25743,2.2585,2.25701,2.25833,23500000.0
2005-08-11 20:47:00,2.25814,2.25848,2.25776,2.2584,169100000.0
2005-08-11 20:48:00,2.25752,2.25851,2.25688,2.25796,234200000.0
2005-08-11 20:49:00,2.25812,2.25837,2.25708,2.25748,115100000.0
2005-08-11 20:50:00,2.25762,2.25858,2.25761,2.25793,148000000.0
2005-08-11 20:51:00,2.25797,2.25865,2.25761,2.2582,109400000.0
2005-08-11 20:52:00,2.25787,2.25839,2.25717,2.25783,128900000.0
2005-08-11 20:53:00,2.2579,2.25851,2.25776,2.2584,179800000.0
2005-08-11 20:54:00,2.25844,2.25862,2.258,2.25812,157700000.0
2005-08-11 20:55:00,2.25791,2.25858,2.25791,2.25841,33100000.0
2005-08-11 20:56:00,2.25826,2.25876,2.25817,2.25843,261000000.0
2005-08-11 20:57:00,2.25772,2.25864,2.25772,2.2582,320099999.0
2005-08-11 20:58:00,2.25827,2.25862,2.2581,2.25835,235300001.0
2005-08-11 20:59:00,2.25834,2.25876,2.258,2.25847,221700000.0
2005-08-11 21:00:00,2.25858,2.25862,2.2579,2.25829,249800001.0
2005-08-11 21:01:00,2.25838,2.25867,2.25786,2.25864,312600001.0
2005-08-11 21:02:00,2.25884,2.25912,2.2584,2.25883,109900000.0
2005-08-11 21:03:00,2.25879,2.25902,2.25847,2.25847,76100000.0
2005-08-11 21:04:00,2.25877,2.25884,2.25789,2.25858,62000001.0
2005-08-11 21:05:00,2.25867,2.25929,2.2586,2.2586,76800000.0
2005-08-11 21:06:00,2.25918,2.25946,2.25858,2.25887,62400001.0
2005-08-11 21:07:00,2.25861,2.25907,2.25846,2.25891,24400000.0
2005-08-11 21:08:00,2.25851,2.25888,2.25838,2.25888,41100000.0
2005-08-11 21:09:00,2.25872,2.25878,2.25804,2.25817,35100000.0
2005-08-11 21:10:00,2.25859,2.25881,2.25805,2.25849,64600000.0
2005-08-11 21:11:00,2.2585,2.25893,2.25825,2.25878,141600000.0
2005-08-11 21:12:00,2.25869,2.25888,2.25805,2.25888,33800000.0
2005-08-11 21:13:00,2.25866,2.25899,2.25815,2.25876,105300000.0
2005-08-11 21:14:00,2.25855,2.25908,2.25799,2.25908,133400000.0
2005-08-11 21:15:00,2.25894,2.25901,2.25814,2.25886,192500001.0
2005-08-11 21:16:00,2.25868,2.25896,2.25797,2.25823,104900000.0
2005-08-11 21:17:00,2.2586,2.25904,2.25811,2.25835,166100000.0
2005-08-11 21:18:00,2.25867,2.25893,2.25814,2.25893,147700001.0
2005-08-11 21:19:00,2.25892,2.25903,2.25802,2.25856,108300000.0
2005-08-11 21:20:00,2.25822,2.25889,2.25815,2.25835,203900000.0
2005-08-11 21:21:00,2.25833,2.259,2.25791,2.259,279600000.0
2005-08-11 21:22:00,2.25856,2.25879,2.25812,2.25859,163100000.0
2005-08-11 21:23:00,2.25859,2.25868,2.25802,2.2585,100000000.0
2005-08-11 21:24:00,2.25828,2.25887,2.25793,2.25887,75800000.0
2005-08-11 21:25:00,2.25842,2.25886,2.25824,2.25867,60900000.0
2005-08-11 21:26:00,2.25879,2.25888,2.25835,2.25871,27800000.0
2005-08-11 21:27:00,2.25904,2.25904,2.25835,2.25885,58100000.0
2005-08-11 21:28:00,2.25875,2.25913,2.25842,2.25872,120400001.0
2005-08-11 21:29:00,2.25853,2.25919,2.25848,2.25864,48000000.0
2005-08-11 21:30:00,2.25883,2.25897,2.25843,2.25845,38100000.0
2005-08-11 21:31:00,2.2585,2.25889,2.25845,2.25864,26100000.0
2005-08-11 21:32:00,2.25827,2.25916,2.25817,2.25893,187300000.0
2005-08-11 21:33:00,2.25884,2.25884,2.25754,2.25754,62600000.0
2005-08-11 21:34:00,2.25804,2.25853,2.25749,2.25819,108100000.0
2005-08-11 21:35:00,2.25882,2.25882,2.25716,2.25771,38300000.0
2005-08-11 21:36:00,2.25857,2.25857,2.25771,2.25798,51200000.0
2005-08-11 21:37:00,2.25795,2.25853,2.25744,2.25744,59400000.0
2005-08-11 21:38:00,2.25744,2.25784,2.25702,2.25758,67300000.0
2005-08-11 21:39:00,2.25712,2.25756,2.25691,2.25711,43400000.0
2005-08-11 21:40:00,2.2569,2.25735,2.25687,2.25698,31900000.0
2005-08-11 21:41:00,2.25643,2.25788,2.25643,2.25769,37900000.0
2005-08-11 21:42:00,2.25718,2.25785,2.25693,2.25728,108000000.0
2005-08-11 21:43:00,2.25715,2.2575,2.25686,2.25722,75700000.0
2005-08-11 21:44:00,2.25732,2.25778,2.25684,2.25698,132500001.0
2005-08-11 21:45:00,2.25703,2.25721,2.25656,2.25706,99700000.0
2005-08-11 21:46:00,2.25704,2.2576,2.25666,2.25708,72500000.0
2005-08-11 21:47:00,2.25721,2.25739,2.25627,2.25701,101700000.0
2005-08-11 21:48:00,2.25684,2.25738,2.25684,2.25738,43400000.0
2005-08-11 21:49:00,2.25743,2.25752,2.25694,2.2572,89700000.0
2005-08-11 21:50:00,2.25707,2.2571,2.25674,2.25674,32400000.0
2005-08-11 21:51:00,2.25712,2.25712,2.25609,2.25651,29200000.0
2005-08-11 21:52:00,2.25601,2.25639,2.25505,2.25545,114800000.0
2005-08-11 21:53:00,2.25561,2.25609,2.25524,2.25591,47500000.0
2005-08-11 21:54:00,2.25593,2.25618,2.25573,2.25615,23600000.0
2005-08-11 21:55:00,2.25586,2.25605,2.25509,2.25564,79200000.0
2005-08-11 21:56:00,2.25557,2.25577,2.25517,2.25574,66100000.0
2005-08-11 21:57:00,2.25557,2.25599,2.25547,2.25579,51500001.0
2005-08-11 21:58:00,2.25562,2.25579,2.25504,2.2554,50000000.0
2005-08-11 21:59:00,2.25552,2.25567,2.2549,2.25529,156600000.0
2005-08-11 22:00:00,2.25539,2.25594,2.2549,2.2553,51400000.0
2005-08-11 22:01:00,2.25503,2.25582,2.25501,2.25565,42500000.0
2005-08-11 22:02:00,2.25531,2.25562,2.25489,2.25538,103600000.0
2005-08-11 22:03:00,2.25541,2.2555,2.25492,2.25501,32600000.0
2005-08-11 22:04:00,2.2552,2.25559,2.25506,2.25531,88400000.0
2005-08-11 22:05:00,2.25522,2.25543,2.25496,2.25526,60900000.0
2005-08-11 22:06:00,2.25503,2.25574,2.25485,2.25571,28800000.0
2005-08-11 22:07:00,2.25494,2.25558,2.25494,2.25547,26000000.0
2005-08-11 22:08:00,2.25532,2.25574,2.25516,2.25561,29200000.0
2005-08-11 22:09:00,2.25551,2.25564,2.25506,2.25546,47500000.0
2005-08-11 22:10:00,2.2554,2.25562,2.25532,2.25544,22500000.0
2005-08-11 22:11:00,2.25545,2.25567,2.25492,2.2553,46000000.0
2005-08-11 22:12:00,2.25528,2.25577,2.25485,2.25545,54800000.0
2005-08-11 22:13:00,2.25555,2.25568,2.25486,2.25493,39800000.0
2005-08-11 22:14:00,2.2546,2.25515,2.25451,2.25457,48400000.0
2005-08-11 22:15:00,2.25494,2.25551,2.25466,2.25537,103200000.0
2005-08-11 22:16:00,2.25531,2.25574,2.25496,2.25496,124400000.0
2005-08-11 22:17:00,2.25542,2.25549,2.25489,2.25508,23800000.0
2005-08-11 22:18:00,2.25517,2.25543,2.25482,2.25482,56800000.0
2005-08-11 22:19:00,2.25475,2.2552,2.25455,2.25474,43100000.0
2005-08-11 22:20:00,2.25503,2.25508,2.25471,2.25502,24100000.0
2005-08-11 22:21:00,2.25496,2.25497,2.25445,2.25463,50400000.0
2005-08-11 22:22:00,2.25477,2.25497,2.25425,2.25466,113100001.0
2005-08-11 22:23:00,2.25463,2.25492,2.25391,2.25443,78200000.0
2005-08-11 22:24:00,2.25446,2.25471,2.25423,2.25462,38200000.0
2005-08-11 22:25:00,2.25462,2.25521,2.25423,2.25504,56100000.0
2005-08-11 22:26:00,2.25508,2.25529,2.25488,2.25521,64900000.0
2005-08-11 22:27:00,2.25499,2.25521,2.25491,2.25508,30200000.0
2005-08-11 22:28:00,2.25495,2.25518,2.25463,2.2549,29600000.0
2005-08-11 22:29:00,2.25475,2.25501,2.25431,2.25451,132400000.0
2005-08-11 22:30:00,2.25442,2.25526,2.25433,2.25468,122700000.0
2005-08-11 22:31:00,2.2546,2.25466,2.25409,2.25409,60600000.0
2005-08-11 22:32:00,2.25439,2.25464,2.25419,2.25441,44100000.0
2005-08-11 22:33:00,2.25441,2.25493,2.25399,2.25475,53100000.0
2005-08-11 22:34:00,2.25487,2.25487,2.25436,2.25461,84100000.0
2005-08-11 22:35:00,2.25436,2.25468,2.25431,2.25456,34800000.0
2005-08-11 22:36:00,2.25455,2.25464,2.25425,2.25434,21600000.0
2005-08-11 22:37:00,2.25443,2.25464,2.25421,2.2545,30100000.0
2005-08-11 22:38:00,2.25471,2.25484,2.25427,2.2548,48200000.0
2005-08-11 22:39:00,2.2542,2.25461,2.25385,2.25415,26700000.0
2005-08-11 22:40:00,2.25415,2.25442,2.25394,2.25406,36400000.0
2005-08-11 22:41:00,2.25437,2.25453,2.25374,2.25374,25800000.0
2005-08-11 22:42:00,2.25421,2.25442,2.2538,2.25442,57300000.0
2005-08-11 22:43:00,2.25429,2.25451,2.25371,2.25413,117500000.0
2005-08-11 22:44:00,2.25387,2.25448,2.25372,2.25387,84900000.0
2005-08-11 22:45:00,2.25406,2.25432,2.25349,2.25423,57500000.0
2005-08-11 22:46:00,2.25432,2.25453,2.2539,2.25452,88400000.0
2005-08-11 22:47:00,2.25399,2.25462,2.25399,2.25429,29700000.0
2005-08-11 22:48:00,2.25478,2.25482,2.25415,2.25453,47400000.0
2005-08-11 22:49:00,2.2546,2.2547,2.25417,2.25435,86200000.0
2005-08-11 22:50:00,2.25452,2.25478,2.2542,2.25437,20100000.0
2005-08-11 22:51:00,2.25438,2.25497,2.25405,2.25457,78800000.0
2005-08-11 22:52:00,2.25466,2.25513,2.25463,2.25495,61300000.0
2005-08-11 22:53:00,2.25503,2.25531,2.25474,2.25531,28200000.0
2005-08-11 22:54:00,2.25506,2.25512,2.25457,2.25509,44500000.0
2005-08-11 22:55:00,2.25467,2.25504,2.25453,2.25459,48600000.0
2005-08-11 22:56:00,2.25492,2.25503,2.25426,2.25473,40500000.0
2005-08-11 22:57:00,2.25485,2.25508,2.25437,2.25471,31900000.0
2005-08-11 22:58:00,2.25494,2.25513,2.25424,2.25455,49100000.0
2005-08-11 22:59:00,2.25455,2.25511,2.25441,2.25511,36400000.0
2005-08-11 23:00:00,2.25501,2.25538,2.25477,2.25492,25500000.0
2005-08-11 23:01:00,2.25473,2.25523,2.25467,2.25485,68100000.0
2005-08-11 23:02:00,2.2547,2.255,2.25459,2.255,40800000.0
2005-08-11 23:03:00,2.25483,2.25538,2.25472,2.25538,35000000.0
2005-08-11 23:04:00,2.25487,2.25576,2.25487,2.25576,17000000.0
2005-08-11 23:05:00,2.25563,2.25584,2.25537,2.25582,23200000.0
2005-08-11 23:06:00,2.25563,2.25597,2.25528,2.2557,57200000.0
2005-08-11 23:07:00,2.25556,2.25612,2.25556,2.25592,40600000.0
2005-08-11 23:08:00,2.25604,2.25707,2.25595,2.2566,33900000.0
2005-08-11 23:09:00,2.2562,2.25673,2.25596,2.25635,40000000.0
2005-08-11 23:10:00,2.2565,2.25671,2.25588,2.25629,18400000.0
2005-08-11 23:11:00,2.25604,2.25621,2.25569,2.25582,38900000.0
2005-08-11 23:12:00,2.25611,2.2564,2.25562,2.25568,57000000.0
2005-08-11 23:13:00,2.256,2.2562,2.25553,2.25556,42800000.0
2005-08-11 23:14:00,2.25585,2.25603,2.25528,2.25575,42300000.0
2005-08-11 23:15:00,2.25603,2.25699,2.25603,2.25675,38900000.0
2005-08-11 23:16:00,2.25669,2.25691,2.25634,2.25667,86299998.0
2005-08-11 23:17:00,2.25668,2.25683,2.25649,2.25653,36400000.0
2005-08-11 23:18:00,2.25695,2.25699,2.25651,2.25699,56900000.0
2005-08-11 23:19:00,2.25684,2.25695,2.25613,2.25682,41800000.0
2005-08-11 23:20:00,2.25648,2.25719,2.25633,2.25698,30300000.0
2005-08-11 23:21:00,2.25666,2.25706,2.25662,2.25686,24600000.0
2005-08-11 23:22:00,2.25725,2.25735,2.25686,2.25702,28500000.0
2005-08-11 23:23:00,2.25683,2.25735,2.25661,2.25709,27200000.0
2005-08-11 23:24:00,2.25744,2.25755,2.25682,2.2574,31000000.0
2005-08-11 23:25:00,2.25735,2.25741,2.25694,2.25697,46000000.0
2005-08-11 23:26:00,2.25658,2.25701,2.25628,2.25683,33900000.0
2005-08-11 23:27:00,2.25672,2.25706,2.25659,2.25696,24800000.0
2005-08-11 23:28:00,2.25699,2.25715,2.25643,2.25644,29500000.0
2005-08-11 23:29:00,2.25678,2.25705,2.25631,2.25705,36200000.0
2005-08-11 23:30:00,2.25725,2.25728,2.25655,2.25672,26600000.0
2005-08-11 23:31:00,2.25667,2.25681,2.25625,2.25663,27900000.0
2005-08-11 23:32:00,2.25623,2.25676,2.25601,2.25668,49000000.0
2005-08-11 23:33:00,2.25647,2.25671,2.2561,2.25613,39000000.0
2005-08-11 23:34:00,2.25621,2.25711,2.25621,2.25711,31100000.0
2005-08-11 23:35:00,2.25678,2.25703,2.25647,2.25686,54200000.0
2005-08-11 23:36:00,2.25676,2.2569,2.2565,2.25669,19700000.0
2005-08-11 23:37:00,2.25636,2.25707,2.25632,2.25679,63000000.0
2005-08-11 23:38:00,2.25641,2.25703,2.25627,2.25653,35200000.0
2005-08-11 23:39:00,2.25665,2.25682,2.25634,2.25663,32400000.0
2005-08-11 23:40:00,2.25641,2.25694,2.2562,2.2568,58400000.0
2005-08-11 23:41:00,2.25641,2.25686,2.25624,2.25667,55100000.0
2005-08-11 23:42:00,2.25707,2.25707,2.25618,2.25631,33700000.0
2005-08-11 23:43:00,2.25643,2.25652,2.25615,2.25622,20200000.0
2005-08-11 23:44:00,2.2566,2.2566,2.25624,2.25639,20400000.0
2005-08-11 23:45:00,2.2564,2.25646,2.25591,2.2561,26800000.0
2005-08-11 23:46:00,2.25591,2.2563,2.25578,2.25613,41800000.0
2005-08-11 23:47:00,2.25605,2.2565,2.25581,2.25623,41800000.0
2005-08-11 23:48:00,2.25588,2.25667,2.25582,2.25597,30500000.0
2005-08-11 23:49:00,2.25595,2.25617,2.25553,2.25576,44200000.0
2005-08-11 23:50:00,2.2563,2.25702,2.25551,2.25702,38900000.0
2005-08-11 23:51:00,2.25706,2.25706,2.25556,2.25625,33500000.0
2005-08-11 23:52:00,2.2565,2.25654,2.25578,2.25583,41200000.0
2005-08-11 23:53:00,2.25592,2.25614,2.25569,2.25602,44600000.0
2005-08-11 23:54:00,2.25619,2.25623,2.25565,2.25592,47300000.0
2005-08-11 23:55:00,2.25579,2.25614,2.25558,2.2561,25100000.0
2005-08-11 23:56:00,2.25589,2.25598,2.25515,2.25515,30900000.0
2005-08-11 23:57:00,2.25619,2.25624,2.25539,2.25556,50600000.0
2005-08-11 23:58:00,2.25611,2.25611,2.25552,2.25556,54000000.0
2005-08-11 23:59:00,2.25547,2.25616,2.25547,2.25608,37300000.0
2005-08-12 00:00:00,2.25565,2.25601,2.25548,2.25585,47500000.0
2005-08-12 00:01:00,2.25572,2.25675,2.25566,2.25668,26400000.0
2005-08-12 00:02:00,2.25618,2.25668,2.25584,2.25643,34300000.0
2005-08-12 00:03:00,2.25595,2.25696,2.25588,2.25696,40700000.0
2005-08-12 00:04:00,2.25697,2.25699,2.25621,2.25662,48099999.0
2005-08-12 00:05:00,2.25652,2.25708,2.25642,2.25685,21000000.0
2005-08-12 00:06:00,2.25691,2.25721,2.25663,2.25709,36200000.0
2005-08-12 00:07:00,2.25677,2.25693,2.2563,2.2563,32500000.0
2005-08-12 00:08:00,2.25645,2.2568,2.25602,2.25636,33400000.0
2005-08-12 00:09:00,2.2568,2.2577,2.25669,2.2577,57799999.0
2005-08-12 00:10:00,2.25777,2.25788,2.25702,2.25706,54700000.0
2005-08-12 00:11:00,2.25712,2.25745,2.25707,2.25745,38800000.0
2005-08-12 00:12:00,2.25718,2.25769,2.2569,2.25727,39100000.0
2005-08-12 00:13:00,2.25688,2.25741,2.25666,2.25706,30700000.0
2005-08-12 00:14:00,2.25727,2.25748,2.25685,2.25692,39900000.0
2005-08-12 00:15:00,2.25698,2.25742,2.25669,2.25733,33000000.0
2005-08-12 00:16:00,2.25702,2.25747,2.25672,2.25719,49800000.0
2005-08-12 00:17:00,2.25705,2.2573,2.25656,2.25659,22800000.0
2005-08-12 00:18:00,2.25686,2.25702,2.2567,2.25688,40500000.0
2005-08-12 00:19:00,2.25708,2.25723,2.25674,2.25707,43600000.0
2005-08-12 00:20:00,2.25717,2.25728,2.25672,2.2569,23500000.0
2005-08-12 00:21:00,2.25702,2.2573,2.25657,2.25716,55300000.0
2005-08-12 00:22:00,2.25713,2.25713,2.25627,2.25631,28800000.0
2005-08-12 00:23:00,2.25652,2.25692,2.25642,2.25665,57400000.0
2005-08-12 00:24:00,2.2574,2.2574,2.25657,2.25696,52500000.0
2005-08-12 00:25:00,2.25716,2.25719,2.25671,2.257,42600000.0
2005-08-12 00:26:00,2.25689,2.25717,2.25686,2.25695,35200000.0
2005-08-12 00:27:00,2.2567,2.25738,2.2567,2.25738,32000000.0
2005-08-12 00:28:00,2.25742,2.25744,2.2568,2.2568,32200000.0
2005-08-12 00:29:00,2.25692,2.25705,2.25663,2.25697,48800000.0
2005-08-12 00:30:00,2.25712,2.25712,2.25656,2.25674,37200000.0
2005-08-12 00:31:00,2.25674,2.2568,2.25645,2.25661,28200000.0
2005-08-12 00:32:00,2.25628,2.25692,2.25612,2.25635,44000000.0
2005-08-12 00:33:00,2.2565,2.25688,2.25635,2.2565,69700000.0
2005-08-12 00:34:00,2.25707,2.25715,2.25628,2.2566,32000000.0
2005-08-12 00:35:00,2.25672,2.25672,2.25629,2.25656,45200000.0
2005-08-12 00:36:00,2.25667,2.25667,2.25591,2.25609,32400000.0
2005-08-12 00:37:00,2.2561,2.25634,2.25569,2.25599,52200000.0
2005-08-12 00:38:00,2.25605,2.25642,2.25591,2.25635,29900000.0
2005-08-12 00:39:00,2.25647,2.25684,2.2564,2.2564,38300000.0
2005-08-12 00:40:00,2.25619,2.25662,2.25607,2.25649,30400000.0
2005-08-12 00:41:00,2.25647,2.25658,2.25592,2.25615,41500000.0
2005-08-12 00:42:00,2.25642,2.25652,2.25587,2.25601,25700000.0
2005-08-12 00:43:00,2.25636,2.25666,2.25636,2.25642,19800000.0
2005-08-12 00:44:00,2.25667,2.25679,2.25607,2.25623,47300000.0
2005-08-12 00:45:00,2.25638,2.25657,2.2561,2.25624,24300000.0
2005-08-12 00:46:00,2.25602,2.25653,2.25594,2.25653,32500000.0
2005-08-12 00:47:00,2.25651,2.25677,2.25635,2.25635,40100000.0
2005-08-12 00:48:00,2.25604,2.25662,2.25595,2.25642,38200000.0
2005-08-12 00:49:00,2.25685,2.25685,2.25606,2.2564,46100000.0
2005-08-12 00:50:00,2.25631,2.25645,2.25619,2.25627,26000000.0
2005-08-12 00:51:00,2.25626,2.25657,2.2559,2.25657,50800000.0
2005-08-12 00:52:00,2.25625,2.25637,2.2558,2.2558,56300000.0
2005-08-12 00:53:00,2.25554,2.25622,2.25554,2.2558,53500000.0
2005-08-12 00:54:00,2.25588,2.25622,2.25568,2.25596,47400000.0
2005-08-12 00:55:00,2.25605,2.25688,2.25605,2.25682,42500000.0
2005-08-12 00:56:00,2.25694,2.25699,2.2561,2.2561,53500000.0
2005-08-12 00:57:00,2.25677,2.25677,2.25609,2.25626,33900000.0
2005-08-12 00:58:00,2.25621,2.25657,2.25605,2.25651,16200000.0
2005-08-12 00:59:00,2.2565,2.25665,2.25625,2.25648,24100000.0
2005-08-12 01:00:00,2.2568,2.2568,2.25547,2.25626,39000000.0
2005-08-12 01:01:00,2.25573,2.25672,2.25573,2.25672,45000000.0
2005-08-12 01:02:00,2.25621,2.25671,2.25603,2.25621,49900000.0
2005-08-12 01:03:00,2.2561,2.25654,2.2559,2.25606,33300000.0
2005-08-12 01:04:00,2.25597,2.25645,2.25582,2.25636,23700000.0
2005-08-12 01:05:00,2.25635,2.25652,2.2561,2.25646,37400000.0
2005-08-12 01:06:00,2.2563,2.25649,2.25602,2.25619,20500000.0
2005-08-12 01:07:00,2.25603,2.25647,2.25598,2.25632,35000000.0
2005-08-12 01:08:00,2.2569,2.2569,2.25567,2.25567,41500000.0
2005-08-12 01:09:00,2.25579,2.2561,2.25534,2.25534,29800000.0
2005-08-12 01:10:00,2.25603,2.25623,2.25501,2.25501,42000000.0
2005-08-12 01:11:00,2.25535,2.25616,2.25504,2.25538,70100000.0
2005-08-12 01:12:00,2.25505,2.256,2.25502,2.25556,25100000.0
2005-08-12 01:13:00,2.25535,2.25583,2.25524,2.25578,37600000.0
2005-08-12 01:14:00,2.25587,2.25607,2.25511,2.25543,47200000.0
2005-08-12 01:15:00,2.25521,2.25583,2.25521,2.25563,22800000.0
2005-08-12 01:16:00,2.25569,2.25587,2.25529,2.25531,44000000.0
2005-08-12 01:17:00,2.25555,2.25559,2.25511,2.25541,31400000.0
2005-08-12 01:18:00,2.25542,2.25554,2.25503,2.25534,26500000.0
2005-08-12 01:19:00,2.25579,2.25579,2.25541,2.25556,36200000.0
2005-08-12 01:20:00,2.25558,2.25588,2.25527,2.25527,50700000.0
2005-08-12 01:21:00,2.2554,2.25585,2.25525,2.25585,32200000.0
2005-08-12 01:22:00,2.25503,2.25577,2.25503,2.25542,46200000.0
2005-08-12 01:23:00,2.25587,2.25596,2.25528,2.25528,24000000.0
2005-08-12 01:24:00,2.25523,2.25567,2.25512,2.25542,24300000.0
2005-08-12 01:25:00,2.25541,2.25559,2.2552,2.25559,37700000.0
2005-08-12 01:26:00,2.25544,2.25571,2.2553,2.25556,21900000.0
2005-08-12 01:27:00,2.25569,2.25589,2.25521,2.25589,58600000.0
2005-08-12 01:28:00,2.25551,2.25578,2.25542,2.25547,38600000.0
2005-08-12 01:29:00,2.25559,2.25598,2.25546,2.25552,34600000.0
2005-08-12 01:30:00,2.25533,2.25586,2.25533,2.25553,45000000.0
2005-08-12 01:31:00,2.25587,2.25623,2.25564,2.25623,16800000.0
2005-08-12 01:32:00,2.25585,2.2561,2.25564,2.2558,35100000.0
2005-08-12 01:33:00,2.25582,2.25599,2.25543,2.25575,37500000.0
2005-08-12 01:34:00,2.25559,2.25589,2.25516,2.25516,37500000.0
2005-08-12 01:35:00,2.25516,2.25578,2.25508,2.25545,36900000.0
2005-08-12 01:36:00,2.25573,2.25603,2.25536,2.25603,37100000.0
2005-08-12 01:37:00,2.25562,2.25588,2.25505,2.2553,36100000.0
2005-08-12 01:38:00,2.25557,2.25568,2.25493,2.25512,31800000.0
2005-08-12 01:39:00,2.2555,2.25574,2.25493,2.25572,31100000.0
2005-08-12 01:40:00,2.25595,2.25595,2.25498,2.25498,21600000.0
2005-08-12 01:41:00,2.25488,2.25632,2.25479,2.25615,38100000.0
2005-08-12 01:42:00,2.25642,2.25665,2.2555,2.25573,31400000.0
2005-08-12 01:43:00,2.25606,2.25618,2.25556,2.25592,44600000.0
2005-08-12 01:44:00,2.25618,2.25644,2.25591,2.2562,41500000.0
2005-08-12 01:45:00,2.25633,2.25637,2.25545,2.25577,36000000.0
2005-08-12 01:46:00,2.25634,2.25653,2.25594,2.25609,21500000.0
2005-08-12 01:47:00,2.25644,2.2565,2.25538,2.25587,34400000.0
2005-08-12 01:48:00,2.25569,2.25657,2.25569,2.2564,38400000.0
2005-08-12 01:49:00,2.25627,2.25637,2.25608,2.25608,13400000.0
2005-08-12 01:50:00,2.25596,2.25625,2.25571,2.25604,38100000.0
2005-08-12 01:51:00,2.25619,2.2565,2.25592,2.25619,32800000.0
2005-08-12 01:52:00,2.25588,2.2569,2.25588,2.25664,58600000.0
2005-08-12 01:53:00,2.25643,2.25654,2.25589,2.25636,47100000.0
2005-08-12 01:54:00,2.25637,2.25653,2.25589,2.25619,23200000.0
2005-08-12 01:55:00,2.25643,2.25662,2.25592,2.25594,25300000.0
2005-08-12 01:56:00,2.25615,2.25638,2.25607,2.2562,31300000.0
2005-08-12 01:57:00,2.25617,2.25633,2.25572,2.25585,36200000.0
2005-08-12 01:58:00,2.25606,2.25618,2.25582,2.25582,49000000.0
2005-08-12 01:59:00,2.25552,2.25587,2.25547,2.25547,43400000.0
2005-08-12 02:00:00,2.25604,2.25604,2.25564,2.25589,22700000.0
2005-08-12 02:01:00,2.25551,2.25592,2.25531,2.25564,40500000.0
2005-08-12 02:02:00,2.25622,2.25622,2.25551,2.25617,20400000.0
2005-08-12 02:03:00,2.25618,2.25632,2.25583,2.25592,30200000.0
2005-08-12 02:04:00,2.25639,2.25649,2.25549,2.25622,25100000.0
2005-08-12 02:05:00,2.25642,2.25645,2.25574,2.25613,60800000.0
2005-08-12 02:06:00,2.25662,2.25662,2.25581,2.25614,41200000.0
2005-08-12 02:07:00,2.25629,2.25641,2.25564,2.25628,46100000.0
2005-08-12 02:08:00,2.25524,2.25614,2.25524,2.25603,29200000.0
2005-08-12 02:09:00,2.2559,2.25608,2.25556,2.25579,33300000.0
2005-08-12 02:10:00,2.25576,2.2562,2.25539,2.25579,41800000.0
2005-08-12 02:11:00,2.25592,2.25609,2.2557,2.25583,26400000.0
2005-08-12 02:12:00,2.25622,2.25627,2.25518,2.25578,24400000.0
2005-08-12 02:13:00,2.25557,2.25595,2.25531,2.25561,37600000.0
2005-08-12 02:14:00,2.25582,2.25603,2.25564,2.25584,27800000.0
2005-08-12 02:15:00,2.25563,2.25598,2.25536,2.25573,44600000.0
2005-08-12 02:16:00,2.25572,2.25572,2.25524,2.25534,23800000.0
2005-08-12 02:17:00,2.25536,2.25581,2.25527,2.25544,58799999.0
2005-08-12 02:18:00,2.25569,2.2559,2.25521,2.25548,34900000.0
2005-08-12 02:19:00,2.25527,2.25548,2.25502,2.25504,30600000.0
2005-08-12 02:20:00,2.2547,2.25508,2.25451,2.25463,29500000.0
2005-08-12 02:21:00,2.25417,2.25498,2.25388,2.25498,40300000.0
2005-08-12 02:22:00,2.2553,2.25532,2.25458,2.25515,33900000.0
2005-08-12 02:23:00,2.25535,2.25537,2.25433,2.25433,47800000.0
2005-08-12 02:24:00,2.25416,2.25514,2.25408,2.25485,33100000.0
2005-08-12 02:25:00,2.2546,2.2553,2.25455,2.25517,34100000.0
2005-08-12 02:26:00,2.25539,2.25539,2.25461,2.25512,34300000.0
2005-08-12 02:27:00,2.25495,2.25495,2.25435,2.25444,15600000.0
2005-08-12 02:28:00,2.25516,2.25516,2.2544,2.25486,40700000.0
2005-08-12 02:29:00,2.25475,2.25503,2.25459,2.25472,35900000.0
2005-08-12 02:30:00,2.25491,2.25509,2.25455,2.25458,30600000.0
2005-08-12 02:31:00,2.25459,2.25501,2.25441,2.25501,54900000.0
2005-08-12 02:32:00,2.25499,2.25514,2.25459,2.25487,49000000.0
2005-08-12 02:33:00,2.25512,2.25512,2.25475,2.25483,59200000.0
2005-08-12 02:34:00,2.25506,2.25531,2.2548,2.25493,36300000.0
2005-08-12 02:35:00,2.25491,2.25567,2.25491,2.25538,31400000.0
2005-08-12 02:36:00,2.25545,2.25582,2.25532,2.25552,31800000.0
2005-08-12 02:37:00,2.25568,2.25568,2.25528,2.25528,31700000.0
2005-08-12 02:38:00,2.25535,2.25557,2.25504,2.25526,27200000.0
2005-08-12 02:39:00,2.25537,2.25539,2.25487,2.25487,45900000.0
2005-08-12 02:40:00,2.25558,2.25571,2.25504,2.25554,20000000.0
2005-08-12 02:41:00,2.25554,2.25566,2.25496,2.25549,40600000.0
2005-08-12 02:42:00,2.25544,2.25571,2.25493,2.25503,25900000.0
2005-08-12 02:43:00,2.25532,2.25556,2.25493,2.25523,23100000.0
2005-08-12 02:44:00,2.25535,2.25555,2.25477,2.25508,41100000.0
2005-08-12 02:45:00,2.25512,2.2555,2.25469,2.25516,45900000.0
2005-08-12 02:46:00,2.2549,2.25565,2.2549,2.25564,28800000.0
2005-08-12 02:47:00,2.2548,2.25556,2.2548,2.25532,22900000.0
2005-08-12 02:48:00,2.25564,2.25574,2.25493,2.25532,59100000.0
2005-08-12 02:49:00,2.25547,2.25549,2.25499,2.25518,50100000.0
2005-08-12 02:50:00,2.25544,2.25571,2.25524,2.25554,21400000.0
2005-08-12 02:51:00,2.25555,2.25573,2.25504,2.25532,26600000.0
2005-08-12 02:52:00,2.2554,2.25574,2.25488,2.25574,39900000.0
2005-08-12 02:53:00,2.2555,2.25586,2.25523,2.25538,28200000.0
2005-08-12 02:54:00,2.25572,2.25576,2.2549,2.25538,66199999.0
2005-08-12 02:55:00,2.25569,2.2559,2.25477,2.25477,47000000.0
2005-08-12 02:56:00,2.2554,2.2557,2.25503,2.25554,27800000.0
2005-08-12 02:57:00,2.25572,2.25582,2.25525,2.25567,26200000.0
2005-08-12 02:58:00,2.25548,2.25589,2.2554,2.25554,25800000.0
2005-08-12 02:59:00,2.25543,2.25597,2.25522,2.25596,35700000.0
2005-08-12 03:00:00,2.25558,2.25651,2.25544,2.25638,49000000.0
2005-08-12 03:01:00,2.2561,2.2561,2.25549,2.25566,46800000.0
2005-08-12 03:02:00,2.2558,2.25612,2.25562,2.25579,56000000.0
2005-08-12 03:03:00,2.256,2.2564,2.25557,2.25557,38100000.0
2005-08-12 03:04:00,2.25579,2.25645,2.25575,2.25636,34900000.0
2005-08-12 03:05:00,2.25536,2.25636,2.25536,2.25629,40399999.0
2005-08-12 03:06:00,2.25625,2.25625,2.25578,2.256,26800000.0
2005-08-12 03:07:00,2.25588,2.25623,2.25559,2.25621,29500000.0
2005-08-12 03:08:00,2.25628,2.25637,2.25547,2.25585,65200000.0
2005-08-12 03:09:00,2.25597,2.25615,2.2556,2.25573,26600000.0
2005-08-12 03:10:00,2.25606,2.25632,2.25541,2.25566,24900000.0
2005-08-12 03:11:00,2.25606,2.25615,2.25517,2.2553,22800000.0
2005-08-12 03:12:00,2.25556,2.25623,2.25542,2.25581,42800000.0
2005-08-12 03:13:00,2.25589,2.25602,2.25505,2.25538,48200000.0
2005-08-12 03:14:00,2.25556,2.25592,2.25526,2.25578,27600000.0
2005-08-12 03:15:00,2.2557,2.256,2.25519,2.25584,20800000.0
2005-08-12 03:16:00,2.25541,2.25563,2.25506,2.25524,26300000.0
2005-08-12 03:17:00,2.25546,2.25546,2.255,2.25532,28600000.0
2005-08-12 03:18:00,2.25515,2.25534,2.25492,2.25501,33700000.0
2005-08-12 03:19:00,2.25525,2.25554,2.25478,2.25527,45000000.0
2005-08-12 03:20:00,2.25489,2.25515,2.25461,2.25478,28300000.0
2005-08-12 03:21:00,2.25463,2.25549,2.25463,2.25493,37300000.0
2005-08-12 03:22:00,2.25528,2.25556,2.25498,2.25498,64400000.0
2005-08-12 03:23:00,2.25498,2.25552,2.25492,2.25535,25800000.0
2005-08-12 03:24:00,2.25523,2.25523,2.25445,2.25445,54900000.0
2005-08-12 03:25:00,2.255,2.25528,2.25459,2.2551,33700000.0
2005-08-12 03:26:00,2.2546,2.25521,2.2546,2.25509,25600000.0
2005-08-12 03:27:00,2.25503,2.25515,2.25461,2.25494,67000001.0
2005-08-12 03:28:00,2.25463,2.25501,2.25426,2.25472,27300000.0
2005-08-12 03:29:00,2.2551,2.2551,2.25414,2.2545,36400000.0
2005-08-12 03:30:00,2.25459,2.25481,2.25418,2.25478,44200000.0
2005-08-12 03:31:00,2.25437,2.25461,2.25371,2.25371,36400000.0
2005-08-12 03:32:00,2.25413,2.25474,2.25392,2.25411,41600000.0
2005-08-12 03:33:00,2.25393,2.25444,2.25383,2.25409,40200000.0
2005-08-12 03:34:00,2.2543,2.25457,2.25404,2.25438,38200000.0
2005-08-12 03:35:00,2.25434,2.25478,2.25427,2.25459,49800000.0
2005-08-12 03:36:00,2.25449,2.25476,2.25407,2.25412,24400000.0
2005-08-12 03:37:00,2.25419,2.25475,2.25399,2.25445,46400000.0
2005-08-12 03:38:00,2.25429,2.2546,2.25429,2.25456,38600000.0
2005-08-12 03:39:00,2.25443,2.25461,2.25433,2.25436,19700000.0
2005-08-12 03:40:00,2.25424,2.2547,2.25421,2.25442,42900000.0
2005-08-12 03:41:00,2.25431,2.25462,2.2543,2.25462,32400000.0
2005-08-12 03:42:00,2.25444,2.25457,2.25414,2.25421,42300000.0
2005-08-12 03:43:00,2.25416,2.25465,2.25394,2.25425,59800000.0
2005-08-12 03:44:00,2.25409,2.25445,2.25398,2.25419,37600000.0
2005-08-12 03:45:00,2.25424,2.25462,2.25401,2.25423,45600001.0
2005-08-12 03:46:00,2.25432,2.2545,2.25383,2.25439,32200000.0
2005-08-12 03:47:00,2.25427,2.25428,2.25377,2.25383,51700000.0
2005-08-12 03:48:00,2.25398,2.25433,2.25392,2.25406,49900000.0
2005-08-12 03:49:00,2.25382,2.25447,2.25369,2.25443,23400000.0
2005-08-12 03:50:00,2.25374,2.2543,2.25365,2.25365,69300000.0
2005-08-12 03:51:00,2.25368,2.25413,2.25354,2.25365,46700000.0
2005-08-12 03:52:00,2.25386,2.2539,2.25351,2.25378,28900000.0
2005-08-12 03:53:00,2.25385,2.2541,2.25346,2.25389,40200000.0
2005-08-12 03:54:00,2.2542,2.25444,2.25367,2.25371,25500000.0
2005-08-12 03:55:00,2.25368,2.25429,2.25358,2.25412,45300000.0
2005-08-12 03:56:00,2.25392,2.25399,2.25285,2.25285,24500000.0
2005-08-12 03:57:00,2.25318,2.25389,2.25307,2.25339,40500000.0
2005-08-12 03:58:00,2.25328,2.2541,2.253,2.2541,26000000.0
2005-08-12 03:59:00,2.25362,2.2542,2.25358,2.25412,22600000.0
2005-08-12 04:00:00,2.25438,2.25444,2.25374,2.25414,47000000.0
2005-08-12 04:01:00,2.25393,2.2544,2.25386,2.25422,19400000.0
2005-08-12 04:02:00,2.25395,2.25431,2.2538,2.25414,38300000.0
2005-08-12 04:03:00,2.25368,2.25433,2.25351,2.25421,47499999.0
2005-08-12 04:04:00,2.25403,2.25431,2.25363,2.25419,54200000.0
2005-08-12 04:05:00,2.25425,2.25491,2.25416,2.25491,22800000.0
2005-08-12 04:06:00,2.25457,2.25492,2.25427,2.25477,37200000.0
2005-08-12 04:07:00,2.25447,2.25464,2.25417,2.25419,34200000.0
2005-08-12 04:08:00,2.25418,2.25477,2.25391,2.25456,31200000.0
2005-08-12 04:09:00,2.2542,2.25452,2.25398,2.25426,52299999.0
2005-08-12 04:10:00,2.25383,2.25444,2.25363,2.25418,57600001.0
2005-08-12 04:11:00,2.2539,2.25436,2.25367,2.25397,27500000.0
2005-08-12 04:12:00,2.25435,2.25449,2.25353,2.25383,39000000.0
2005-08-12 04:13:00,2.25447,2.25447,2.25354,2.25372,25900000.0
2005-08-12 04:14:00,2.25398,2.25434,2.25372,2.2543,35500000.0
2005-08-12 04:15:00,2.25409,2.25422,2.25371,2.25371,42200000.0
2005-08-12 04:16:00,2.25425,2.25425,2.25361,2.25363,17100000.0
2005-08-12 04:17:00,2.25414,2.25416,2.25329,2.25329,27000000.0
2005-08-12 04:18:00,2.25363,2.25415,2.25363,2.25415,41700000.0
2005-08-12 04:19:00,2.25405,2.25405,2.25336,2.2537,25800000.0
2005-08-12 04:20:00,2.25389,2.25413,2.25366,2.25378,19300000.0
2005-08-12 04:21:00,2.25399,2.25406,2.25345,2.25389,41500000.0
2005-08-12 04:22:00,2.25392,2.25417,2.25363,2.25384,26800000.0
2005-08-12 04:23:00,2.25397,2.25397,2.25321,2.25321,36700000.0
2005-08-12 04:24:00,2.2535,2.25373,2.25318,2.25318,52900000.0
2005-08-12 04:25:00,2.25398,2.25407,2.25356,2.25389,67400000.0
2005-08-12 04:26:00,2.25397,2.25434,2.25379,2.25434,27200000.0
2005-08-12 04:27:00,2.25397,2.25443,2.25384,2.2544,33100000.0
2005-08-12 04:28:00,2.25482,2.25482,2.25402,2.25411,50700000.0
2005-08-12 04:29:00,2.25464,2.25464,2.25412,2.25428,34600000.0
2005-08-12 04:30:00,2.25427,2.25437,2.25364,2.25406,35700000.0
2005-08-12 04:31:00,2.25394,2.25423,2.25353,2.25412,40800000.0
2005-08-12 04:32:00,2.25392,2.25425,2.25377,2.25398,34700000.0
2005-08-12 04:33:00,2.2538,2.25429,2.25346,2.2539,47800000.0
2005-08-12 04:34:00,2.25406,2.25411,2.2534,2.25387,40700000.0
2005-08-12 04:35:00,2.25397,2.25417,2.25316,2.2533,42300000.0
2005-08-12 04:36:00,2.25319,2.25395,2.25319,2.25395,41500000.0
2005-08-12 04:37:00,2.25393,2.25426,2.25385,2.25397,35400000.0
2005-08-12 04:38:00,2.25359,2.25406,2.2535,2.25399,30800000.0
2005-08-12 04:39:00,2.25399,2.2541,2.25362,2.25388,51300000.0
2005-08-12 04:40:00,2.2538,2.25424,2.25362,2.25424,32100000.0
2005-08-12 04:41:00,2.25388,2.25427,2.25371,2.25402,33500000.0
2005-08-12 04:42:00,2.25397,2.25397,2.25331,2.25375,50300000.0
2005-08-12 04:43:00,2.25388,2.25439,2.25371,2.25377,39800000.0
2005-08-12 04:44:00,2.25378,2.25404,2.25352,2.25387,46100000.0
2005-08-12 04:45:00,2.25354,2.25409,2.25345,2.25384,52600000.0
2005-08-12 04:46:00,2.25406,2.25417,2.25333,2.25334,23800000.0
2005-08-12 04:47:00,2.25323,2.2538,2.25316,2.25369,25600000.0
2005-08-12 04:48:00,2.25417,2.25417,2.25315,2.25384,67000000.0
2005-08-12 04:49:00,2.25383,2.25383,2.25299,2.25328,14600000.0
2005-08-12 04:50:00,2.25377,2.25388,2.25317,2.25317,31100000.0
2005-08-12 04:51:00,2.25369,2.25428,2.25369,2.25381,14100000.0
2005-08-12 04:52:00,2.25371,2.25439,2.25361,2.25439,25300000.0
2005-08-12 04:53:00,2.25393,2.25416,2.25347,2.25401,37100000.0
2005-08-12 04:54:00,2.25329,2.25386,2.25329,2.25373,45600000.0
2005-08-12 04:55:00,2.25396,2.25403,2.25366,2.2538,39700000.0
2005-08-12 04:56:00,2.25408,2.25426,2.25369,2.2541,32200000.0
2005-08-12 04:57:00,2.25418,2.25424,2.25375,2.25407,43200000.0
2005-08-12 04:58:00,2.25378,2.25449,2.25378,2.25425,55700000.0
2005-08-12 04:59:00,2.25432,2.25432,2.25377,2.2539,21400000.0
2005-08-12 05:00:00,2.25416,2.2543,2.25351,2.25351,29500000.0
2005-08-12 05:01:00,2.25426,2.25454,2.25416,2.25426,18900000.0
2005-08-12 05:02:00,2.2542,2.25427,2.25372,2.25378,40000000.0
2005-08-12 05:03:00,2.2537,2.25439,2.25353,2.25369,62500000.0
2005-08-12 05:04:00,2.25347,2.25371,2.25294,2.25355,50200000.0
2005-08-12 05:05:00,2.25354,2.25365,2.25323,2.2534,27800000.0
2005-08-12 05:06:00,2.25333,2.25376,2.253,2.25338,50500000.0
2005-08-12 05:07:00,2.25305,2.25379,2.25293,2.25345,27100000.0
2005-08-12 05:08:00,2.25364,2.25393,2.25298,2.25325,34100000.0
2005-08-12 05:09:00,2.25335,2.25353,2.25303,2.25335,47000000.0
2005-08-12 05:10:00,2.2536,2.25373,2.25266,2.25316,40500000.0
2005-08-12 05:11:00,2.25327,2.25339,2.25273,2.25292,36800000.0
2005-08-12 05:12:00,2.25332,2.25351,2.25302,2.25317,54500000.0
2005-08-12 05:13:00,2.25315,2.25341,2.25276,2.2531,39800000.0
2005-08-12 05:14:00,2.25329,2.25333,2.25276,2.25296,38300000.0
2005-08-12 05:15:00,2.25325,2.25355,2.25282,2.25348,50400000.0
2005-08-12 05:16:00,2.25392,2.25392,2.25285,2.25301,30200000.0
2005-08-12 05:17:00,2.25315,2.25349,2.25292,2.25334,32200000.0
2005-08-12 05:18:00,2.2535,2.25373,2.25266,2.25266,22000000.0
2005-08-12 05:19:00,2.25305,2.2537,2.25282,2.2537,43600000.0
2005-08-12 05:20:00,2.25387,2.25396,2.25289,2.25372,33200000.0
2005-08-12 05:21:00,2.25343,2.25386,2.25315,2.25386,42300000.0
2005-08-12 05:22:00,2.2537,2.25391,2.25328,2.25383,28900000.0
2005-08-12 05:23:00,2.2539,2.25392,2.2531,2.25321,17200000.0
2005-08-12 05:24:00,2.25347,2.25368,2.25315,2.25348,64700000.0
2005-08-12 05:25:00,2.25345,2.25365,2.25324,2.25346,45300000.0
2005-08-12 05:26:00,2.25339,2.2537,2.25294,2.25324,31200000.0
2005-08-12 05:27:00,2.2532,2.25351,2.25309,2.25351,41800000.0
2005-08-12 05:28:00,2.25325,2.25389,2.25296,2.2538,31500000.0
2005-08-12 05:29:00,2.25344,2.2539,2.25335,2.25337,49200000.0
2005-08-12 05:30:00,2.25325,2.25356,2.25308,2.25327,27400000.0
2005-08-12 05:31:00,2.25345,2.25365,2.25316,2.25326,37400000.0
2005-08-12 05:32:00,2.25305,2.25388,2.25302,2.25376,24900000.0
2005-08-12 05:33:00,2.25362,2.25383,2.25306,2.25306,44000000.0
2005-08-12 05:34:00,2.25349,2.25361,2.25335,2.25338,36500000.0
2005-08-12 05:35:00,2.25325,2.25381,2.25306,2.25381,50400000.0
2005-08-12 05:36:00,2.25424,2.25424,2.25329,2.25347,36700000.0
2005-08-12 05:37:00,2.25367,2.2538,2.25336,2.25365,34000000.0
2005-08-12 05:38:00,2.25372,2.2539,2.25329,2.25388,45700000.0
2005-08-12 05:39:00,2.25366,2.25415,2.25327,2.25415,23100000.0
2005-08-12 05:40:00,2.25408,2.25435,2.25393,2.2541,20000000.0
2005-08-12 05:41:00,2.25405,2.25427,2.25389,2.254,43400000.0
2005-08-12 05:42:00,2.25384,2.25408,2.25373,2.25375,26800000.0
2005-08-12 05:43:00,2.25376,2.25441,2.25357,2.2544,19900000.0
2005-08-12 05:44:00,2.25408,2.25465,2.25399,2.25459,30800000.0
2005-08-12 05:45:00,2.25463,2.25474,2.25399,2.25446,55400000.0
2005-08-12 05:46:00,2.25408,2.25448,2.25374,2.25374,23100000.0
2005-08-12 05:47:00,2.25345,2.25418,2.25335,2.25408,19000000.0
2005-08-12 05:48:00,2.25388,2.25405,2.25348,2.25397,33900000.0
2005-08-12 05:49:00,2.25357,2.25385,2.25334,2.2537,26300000.0
2005-08-12 05:50:00,2.25377,2.25392,2.2535,2.25369,33100000.0
2005-08-12 05:51:00,2.25365,2.25396,2.25343,2.25374,34500000.0
2005-08-12 05:52:00,2.25334,2.25412,2.25326,2.25397,45800000.0
2005-08-12 05:53:00,2.25384,2.25421,2.25348,2.25385,28600000.0
2005-08-12 05:54:00,2.2536,2.25429,2.25352,2.25429,40500000.0
2005-08-12 05:55:00,2.25356,2.25448,2.25352,2.25431,30300000.0
2005-08-12 05:56:00,2.25421,2.25446,2.25372,2.25383,30000000.0
2005-08-12 05:57:00,2.25399,2.25435,2.25379,2.25391,28200000.0
2005-08-12 05:58:00,2.25365,2.25431,2.25365,2.25405,22200000.0
2005-08-12 05:59:00,2.254,2.25403,2.25351,2.25387,51900000.0
2005-08-12 06:00:00,2.2538,2.25436,2.25362,2.25415,44199999.0
2005-08-12 06:01:00,2.25435,2.2544,2.25381,2.2542,62700000.0
2005-08-12 06:02:00,2.25462,2.25463,2.25364,2.25364,59700000.0
2005-08-12 06:03:00,2.25374,2.2544,2.25363,2.25405,40800000.0
2005-08-12 06:04:00,2.25448,2.25462,2.25401,2.25428,33200000.0
2005-08-12 06:05:00,2.2542,2.25452,2.25395,2.25452,18900000.0
2005-08-12 06:06:00,2.25407,2.25453,2.25382,2.25448,57500000.0
2005-08-12 06:07:00,2.25428,2.25457,2.25411,2.25433,17100000.0
2005-08-12 06:08:00,2.25408,2.2551,2.25401,2.25494,14900000.0
2005-08-12 06:09:00,2.2548,2.25501,2.25435,2.25485,26300000.0
2005-08-12 06:10:00,2.25454,2.25484,2.25437,2.25478,56000000.0
2005-08-12 06:11:00,2.25457,2.25468,2.25421,2.2546,54300000.0
2005-08-12 06:12:00,2.25445,2.25466,2.25415,2.25426,36600000.0
2005-08-12 06:13:00,2.25398,2.25434,2.25396,2.25414,32700000.0
2005-08-12 06:14:00,2.25451,2.25456,2.25416,2.25441,32100000.0
2005-08-12 06:15:00,2.2544,2.25459,2.25385,2.25417,34300000.0
2005-08-12 06:16:00,2.25485,2.25485,2.25394,2.25462,35100000.0
2005-08-12 06:17:00,2.25454,2.2546,2.25427,2.2544,31700000.0
2005-08-12 06:18:00,2.25455,2.2549,2.25432,2.25474,31300000.0
2005-08-12 06:19:00,2.2545,2.25499,2.25439,2.25485,39700000.0
2005-08-12 06:20:00,2.25442,2.25498,2.25438,2.25469,33700000.0
2005-08-12 06:21:00,2.25463,2.25489,2.25447,2.25475,48300000.0
2005-08-12 06:22:00,2.25403,2.25495,2.25394,2.25494,39200000.0
2005-08-12 06:23:00,2.25461,2.25481,2.2544,2.25455,36400000.0
2005-08-12 06:24:00,2.25442,2.25493,2.25442,2.25461,34200000.0
2005-08-12 06:25:00,2.25471,2.25478,2.25434,2.25436,33200000.0
2005-08-12 06:26:00,2.25462,2.25489,2.25448,2.25448,37800000.0
2005-08-12 06:27:00,2.25465,2.25481,2.25433,2.25448,21000000.0
2005-08-12 06:28:00,2.25488,2.25499,2.25448,2.25471,23200000.0
2005-08-12 06:29:00,2.25461,2.25481,2.25439,2.2545,18700000.0
2005-08-12 06:30:00,2.25453,2.25478,2.25429,2.25441,36700000.0
2005-08-12 06:31:00,2.25475,2.25475,2.25402,2.25412,34700000.0
2005-08-12 06:32:00,2.25455,2.25474,2.25414,2.25455,30800000.0
2005-08-12 06:33:00,2.25482,2.25488,2.25406,2.25412,25700000.0
2005-08-12 06:34:00,2.25428,2.25509,2.25418,2.25454,42800000.0
2005-08-12 06:35:00,2.25453,2.25496,2.25429,2.25496,40000000.0
2005-08-12 06:36:00,2.25428,2.25502,2.25417,2.25461,31900000.0
2005-08-12 06:37:00,2.25442,2.2547,2.25397,2.25453,40300000.0
2005-08-12 06:38:00,2.25478,2.255,2.25437,2.25454,65400000.0
2005-08-12 06:39:00,2.25458,2.25504,2.25444,2.25485,41400000.0
2005-08-12 06:40:00,2.25467,2.25486,2.25438,2.25457,57200000.0
2005-08-12 06:41:00,2.25455,2.25486,2.2545,2.25452,34799999.0
2005-08-12 06:42:00,2.25416,2.25482,2.25412,2.25455,32000000.0
2005-08-12 06:43:00,2.25455,2.25484,2.25422,2.25463,57200000.0
2005-08-12 06:44:00,2.25445,2.25464,2.25417,2.25459,30700000.0
2005-08-12 06:45:00,2.25443,2.25489,2.25439,2.25477,24400000.0
2005-08-12 06:46:00,2.25445,2.25513,2.25445,2.25489,51100000.0
2005-08-12 06:47:00,2.25465,2.25521,2.25459,2.2551,52700000.0
2005-08-12 06:48:00,2.2551,2.25555,2.25488,2.25549,26000000.0
2005-08-12 06:49:00,2.255,2.2552,2.25476,2.25492,19200000.0
2005-08-12 06:50:00,2.25468,2.25511,2.25454,2.25486,28800000.0
2005-08-12 06:51:00,2.2548,2.2553,2.25476,2.2553,40100000.0
2005-08-12 06:52:00,2.25547,2.25566,2.25508,2.2553,38500000.0
2005-08-12 06:53:00,2.25496,2.2554,2.25473,2.25521,31600000.0
2005-08-12 06:54:00,2.2556,2.25568,2.25491,2.25502,60299999.0
2005-08-12 06:55:00,2.25543,2.25543,2.25463,2.25477,36900000.0
2005-08-12 06:56:00,2.25482,2.25499,2.25451,2.25451,37000000.0
2005-08-12 06:57:00,2.25506,2.25506,2.25396,2.25416,46300000.0
2005-08-12 06:58:00,2.25405,2.25444,2.25387,2.25391,50600001.0
2005-08-12 06:59:00,2.25427,2.25427,2.25332,2.25344,35300000.0
2005-08-12 07:00:00,2.25415,2.25449,2.25343,2.25343,39500000.0
2005-08-12 07:01:00,2.25377,2.25418,2.2534,2.25343,36700000.0
2005-08-12 07:02:00,2.25383,2.25417,2.25368,2.25407,17400000.0
2005-08-12 07:03:00,2.25424,2.2545,2.25407,2.25407,28600000.0
2005-08-12 07:04:00,2.25406,2.25449,2.25392,2.25407,45200000.0
2005-08-12 07:05:00,2.254,2.25439,2.25377,2.25421,39700000.0
2005-08-12 07:06:00,2.25393,2.25454,2.25393,2.2543,27400000.0
2005-08-12 07:07:00,2.25406,2.25486,2.25402,2.25482,16500000.0
2005-08-12 07:08:00,2.25469,2.25483,2.25411,2.25454,51100000.0
2005-08-12 07:09:00,2.25425,2.25474,2.25405,2.25453,39000000.0
2005-08-12 07:10:00,2.25406,2.25471,2.25406,2.25452,22500000.0
2005-08-12 07:11:00,2.25431,2.25461,2.25416,2.25425,46700000.0
2005-08-12 07:12:00,2.25455,2.2546,2.25405,2.25412,51100000.0
2005-08-12 07:13:00,2.25435,2.25463,2.25392,2.2546,45500000.0
2005-08-12 07:14:00,2.25473,2.25491,2.25455,2.25479,28200000.0
2005-08-12 07:15:00,2.25499,2.25503,2.25438,2.25498,26200000.0
2005-08-12 07:16:00,2.2546,2.25517,2.25448,2.25481,40500000.0
2005-08-12 07:17:00,2.25495,2.25532,2.25486,2.25486,51500000.0
2005-08-12 07:18:00,2.25495,2.25528,2.25469,2.25517,25000000.0
2005-08-12 07:19:00,2.25507,2.25508,2.25454,2.25466,37500000.0
2005-08-12 07:20:00,2.25464,2.25518,2.25458,2.25515,26500000.0
2005-08-12 07:21:00,2.25507,2.25528,2.25487,2.25512,18400000.0
2005-08-12 07:22:00,2.25506,2.25523,2.25469,2.25469,69800000.0
2005-08-12 07:23:00,2.25452,2.25495,2.25448,2.25477,36200000.0
2005-08-12 07:24:00,2.25484,2.25496,2.25458,2.25481,41700000.0
2005-08-12 07:25:00,2.25491,2.25521,2.25469,2.25479,16000000.0
2005-08-12 07:26:00,2.2547,2.25528,2.25455,2.25519,42200000.0
2005-08-12 07:27:00,2.25478,2.2549,2.25443,2.25444,44700000.0
2005-08-12 07:28:00,2.25438,2.25501,2.25438,2.25489,27600000.0
2005-08-12 07:29:00,2.25485,2.25522,2.25476,2.25497,37700000.0
2005-08-12 07:30:00,2.25488,2.25533,2.25463,2.25519,72300000.0
2005-08-12 07:31:00,2.25513,2.25542,2.25459,2.25459,40200000.0
2005-08-12 07:32:00,2.25475,2.2551,2.25463,2.2551,34200000.0
2005-08-12 07:33:00,2.25517,2.25523,2.25477,2.25522,36900000.0
2005-08-12 07:34:00,2.2549,2.25555,2.25471,2.25531,49400000.0
2005-08-12 07:35:00,2.25503,2.2552,2.25456,2.25465,54000000.0
2005-08-12 07:36:00,2.25487,2.25515,2.25458,2.25469,51300000.0
2005-08-12 07:37:00,2.25551,2.25551,2.25481,2.25484,38400000.0
2005-08-12 07:38:00,2.25503,2.25513,2.25439,2.25455,36700000.0
2005-08-12 07:39:00,2.25457,2.2549,2.25442,2.25478,20900000.0
2005-08-12 07:40:00,2.25497,2.25521,2.25467,2.25492,26800000.0
2005-08-12 07:41:00,2.25494,2.25518,2.25455,2.25479,41300000.0
2005-08-12 07:42:00,2.25447,2.25485,2.25435,2.25484,44400000.0
2005-08-12 07:43:00,2.25482,2.25506,2.25453,2.25486,35700000.0
2005-08-12 07:44:00,2.25493,2.25519,2.25463,2.25486,57700000.0
2005-08-12 07:45:00,2.25495,2.25516,2.25455,2.25473,52600000.0
2005-08-12 07:46:00,2.255,2.25503,2.25432,2.25475,30700000.0
2005-08-12 07:47:00,2.25474,2.25508,2.25451,2.25474,34600000.0
2005-08-12 07:48:00,2.2547,2.25561,2.25458,2.25538,31300000.0
2005-08-12 07:49:00,2.25567,2.25567,2.25472,2.25473,32700000.0
2005-08-12 07:50:00,2.25528,2.25543,2.25501,2.25529,55900000.0
2005-08-12 07:51:00,2.25501,2.25505,2.25466,2.25486,28800000.0
2005-08-12 07:52:00,2.25502,2.25512,2.25448,2.25467,31800000.0
2005-08-12 07:53:00,2.25481,2.25518,2.25472,2.25507,49500000.0
2005-08-12 07:54:00,2.25517,2.25519,2.2544,2.2544,24800000.0
2005-08-12 07:55:00,2.2547,2.25498,2.25436,2.25489,44400000.0
2005-08-12 07:56:00,2.25483,2.25519,2.25459,2.25516,30700000.0
2005-08-12 07:57:00,2.25507,2.25531,2.25467,2.25467,56600000.0
2005-08-12 07:58:00,2.25503,2.25515,2.25462,2.25482,34500000.0
2005-08-12 07:59:00,2.25488,2.25537,2.2546,2.25527,31000000.0
2005-08-12 08:00:00,2.2554,2.2554,2.2546,2.25488,31800000.0
2005-08-12 08:01:00,2.25534,2.25545,2.25502,2.25522,32800000.0
2005-08-12 08:02:00,2.25506,2.25538,2.25496,2.25529,37400000.0
2005-08-12 08:03:00,2.25517,2.25562,2.25495,2.2556,24600000.0
2005-08-12 08:04:00,2.25536,2.25547,2.25511,2.25525,29700000.0
2005-08-12 08:05:00,2.25504,2.25531,2.25487,2.25505,53100000.0
2005-08-12 08:06:00,2.25523,2.25547,2.25458,2.25547,47300000.0
2005-08-12 08:07:00,2.25571,2.25589,2.25544,2.25563,42200001.0
2005-08-12 08:08:00,2.25564,2.25585,2.25541,2.25564,49600000.0
2005-08-12 08:09:00,2.25563,2.25596,2.25556,2.25567,36600000.0
2005-08-12 08:10:00,2.25595,2.25614,2.25576,2.25576,31200000.0
2005-08-12 08:11:00,2.25551,2.25588,2.25534,2.25586,29300000.0
2005-08-12 08:12:00,2.25527,2.25611,2.25518,2.25582,41300000.0
2005-08-12 08:13:00,2.2561,2.25617,2.25546,2.25597,48300000.0
2005-08-12 08:14:00,2.25596,2.25608,2.25566,2.25588,56700000.0
2005-08-12 08:15:00,2.25634,2.25655,2.25604,2.25624,35300000.0
2005-08-12 08:16:00,2.25619,2.2567,2.256,2.25645,48600001.0
2005-08-12 08:17:00,2.25632,2.2568,2.25604,2.25619,45200000.0
2005-08-12 08:18:00,2.2559,2.25645,2.25568,2.25604,37500000.0
2005-08-12 08:19:00,2.25604,2.25628,2.25604,2.25611,27100000.0
2005-08-12 08:20:00,2.25583,2.25639,2.25581,2.25636,36900000.0
2005-08-12 08:21:00,2.25582,2.25624,2.25579,2.25596,35100000.0
2005-08-12 08:22:00,2.25618,2.25639,2.25602,2.25624,29600000.0
2005-08-12 08:23:00,2.25616,2.25667,2.25602,2.25634,77599999.0
2005-08-12 08:24:00,2.25617,2.25641,2.2558,2.25614,49299999.0
2005-08-12 08:25:00,2.25596,2.25644,2.25596,2.25639,14700000.0
2005-08-12 08:26:00,2.2565,2.2565,2.25574,2.25597,38100000.0
2005-08-12 08:27:00,2.2559,2.25651,2.25582,2.25651,24500000.0
2005-08-12 08:28:00,2.25614,2.25646,2.25607,2.25637,56700000.0
2005-08-12 08:29:00,2.25646,2.25661,2.25617,2.25656,28200000.0
2005-08-12 08:30:00,2.2563,2.25703,2.2563,2.2568,36100000.0
2005-08-12 08:31:00,2.25641,2.25697,2.25611,2.25663,51300000.0
2005-08-12 08:32:00,2.25687,2.25698,2.25622,2.25628,25200000.0
2005-08-12 08:33:00,2.25623,2.25675,2.25614,2.25648,68500001.0
2005-08-12 08:34:00,2.25667,2.25685,2.25656,2.25676,39600000.0
2005-08-12 08:35:00,2.25685,2.25706,2.25641,2.25678,35600000.0
2005-08-12 08:36:00,2.25655,2.25696,2.25637,2.25677,29700000.0
2005-08-12 08:37:00,2.25618,2.25659,2.25597,2.25639,24800000.0
2005-08-12 08:38:00,2.25654,2.25669,2.25622,2.25625,37500000.0
2005-08-12 08:39:00,2.25607,2.25654,2.25598,2.2565,66400000.0
2005-08-12 08:40:00,2.25636,2.25723,2.25636,2.25723,28000000.0
2005-08-12 08:41:00,2.25665,2.25722,2.25665,2.25722,28200000.0
2005-08-12 08:42:00,2.25712,2.25737,2.25668,2.25696,55400000.0
2005-08-12 08:43:00,2.25651,2.25694,2.25628,2.25655,41900000.0
2005-08-12 08:44:00,2.25671,2.2574,2.25666,2.25735,49400000.0
2005-08-12 08:45:00,2.25737,2.25742,2.25646,2.25659,28300000.0
2005-08-12 08:46:00,2.25655,2.25688,2.25644,2.25671,40900000.0
2005-08-12 08:47:00,2.25657,2.25692,2.25646,2.25651,60400000.0
2005-08-12 08:48:00,2.25637,2.25702,2.25626,2.25692,34000000.0
2005-08-12 08:49:00,2.25662,2.2567,2.25624,2.25647,29200000.0
2005-08-12 08:50:00,2.2568,2.25704,2.25644,2.25645,23100000.0
2005-08-12 08:51:00,2.25674,2.25714,2.25666,2.25696,29000000.0
2005-08-12 08:52:00,2.25699,2.25724,2.25668,2.25678,42100000.0
2005-08-12 08:53:00,2.25676,2.25701,2.25658,2.25682,32100000.0
2005-08-12 08:54:00,2.25659,2.25697,2.25647,2.25667,37900001.0
2005-08-12 08:55:00,2.25648,2.25693,2.25638,2.25668,45800000.0
2005-08-12 08:56:00,2.25679,2.25711,2.2566,2.25697,20200000.0
2005-08-12 08:57:00,2.25722,2.25738,2.25674,2.25691,56800000.0
2005-08-12 08:58:00,2.25716,2.25721,2.25684,2.25698,50500000.0
2005-08-12 08:59:00,2.25734,2.25739,2.25675,2.25715,26500000.0
2005-08-12 09:00:00,2.25697,2.25705,2.25687,2.25698,25300000.0
2005-08-12 09:01:00,2.25695,2.25753,2.25682,2.25739,29100000.0
2005-08-12 09:02:00,2.25715,2.25766,2.2571,2.25729,44100000.0
2005-08-12 09:03:00,2.25695,2.25736,2.25682,2.25686,41000000.0
2005-08-12 09:04:00,2.25671,2.25686,2.25625,2.25645,33800000.0
2005-08-12 09:05:00,2.25648,2.25676,2.25622,2.25652,50700000.0
2005-08-12 09:06:00,2.25631,2.25703,2.25623,2.2566,36400000.0
2005-08-12 09:07:00,2.2564,2.25679,2.25611,2.25652,32200000.0
2005-08-12 09:08:00,2.25637,2.25674,2.25616,2.25618,46700000.0
2005-08-12 09:09:00,2.25632,2.25686,2.256,2.25619,20400000.0
2005-08-12 09:10:00,2.25593,2.25655,2.25573,2.25617,50400000.0
2005-08-12 09:11:00,2.25637,2.25652,2.25599,2.2563,41800000.0
2005-08-12 09:12:00,2.25626,2.25638,2.25599,2.25618,80500000.0
2005-08-12 09:13:00,2.25645,2.25645,2.25593,2.25598,30700000.0
2005-08-12 09:14:00,2.25578,2.25659,2.25569,2.25612,37000000.0
2005-08-12 09:15:00,2.25602,2.25619,2.25529,2.25574,37300000.0
2005-08-12 09:16:00,2.25552,2.25593,2.25541,2.25593,18600000.0
2005-08-12 09:17:00,2.25581,2.25586,2.25545,2.25565,58200000.0
2005-08-12 09:18:00,2.25552,2.25577,2.25547,2.25558,47800000.0
2005-08-12 09:19:00,2.25533,2.25606,2.25533,2.25591,27100000.0
2005-08-12 09:20:00,2.25543,2.25617,2.25532,2.25602,28100000.0
2005-08-12 09:21:00,2.25602,2.25627,2.25581,2.25616,33100000.0
2005-08-12 09:22:00,2.25615,2.25628,2.25511,2.25628,48100000.0
2005-08-12 09:23:00,2.25625,2.25625,2.25586,2.25612,23800000.0
2005-08-12 09:24:00,2.25619,2.25635,2.2559,2.25629,33300000.0
2005-08-12 09:25:00,2.2564,2.25646,2.2561,2.25628,68200000.0
2005-08-12 09:26:00,2.25616,2.25626,2.25593,2.25593,60100000.0
2005-08-12 09:27:00,2.25624,2.25639,2.25595,2.25627,51700000.0
2005-08-12 09:28:00,2.25615,2.25658,2.25605,2.25641,56600000.0
2005-08-12 09:29:00,2.2562,2.25657,2.25615,2.25655,24800000.0
2005-08-12 09:30:00,2.25639,2.25678,2.256,2.25638,47100000.0
2005-08-12 09:31:00,2.25599,2.25668,2.25599,2.25608,39000000.0
2005-08-12 09:32:00,2.25673,2.25676,2.25608,2.2565,38800000.0
2005-08-12 09:33:00,2.2567,2.2567,2.2564,2.2564,61600000.0
2005-08-12 09:34:00,2.25625,2.2567,2.25625,2.25668,32200000.0
2005-08-12 09:35:00,2.25677,2.25702,2.25647,2.25686,28500000.0
2005-08-12 09:36:00,2.25678,2.25702,2.25633,2.25636,44000000.0
2005-08-12 09:37:00,2.25651,2.25698,2.25628,2.25693,25400000.0
2005-08-12 09:38:00,2.25696,2.25713,2.2565,2.25668,43200000.0
2005-08-12 09:39:00,2.25705,2.25734,2.25682,2.25717,46500000.0
2005-08-12 09:40:00,2.25681,2.25734,2.25661,2.25706,25300000.0
2005-08-12 09:41:00,2.25681,2.25734,2.25664,2.25713,58999999.0
2005-08-12 09:42:00,2.25686,2.2573,2.2568,2.25714,46400000.0
2005-08-12 09:43:00,2.25731,2.25762,2.25709,2.25737,31400000.0
2005-08-12 09:44:00,2.25733,2.25748,2.25698,2.25736,32000000.0
2005-08-12 09:45:00,2.25734,2.25763,2.25711,2.25748,35200000.0
2005-08-12 09:46:00,2.2579,2.25828,2.25755,2.25828,39800000.0
2005-08-12 09:47:00,2.25815,2.25859,2.25806,2.25859,31300000.0
2005-08-12 09:48:00,2.25875,2.25884,2.25786,2.25786,53800000.0
2005-08-12 09:49:00,2.25809,2.25827,2.25769,2.25786,37900000.0
2005-08-12 09:50:00,2.25741,2.25809,2.25727,2.25783,52400000.0
2005-08-12 09:51:00,2.25774,2.25774,2.25707,2.25736,24000000.0
2005-08-12 09:52:00,2.25753,2.25766,2.25723,2.25748,41500000.0
2005-08-12 09:53:00,2.25754,2.25786,2.25726,2.25768,37100000.0
2005-08-12 09:54:00,2.25758,2.25841,2.25743,2.25813,18500000.0
2005-08-12 09:55:00,2.25844,2.25844,2.25743,2.2576,34800000.0
2005-08-12 09:56:00,2.25767,2.25782,2.25716,2.25752,25100000.0
2005-08-12 09:57:00,2.25782,2.25801,2.25734,2.25793,42700000.0
2005-08-12 09:58:00,2.25843,2.25858,2.25781,2.25858,29600000.0
2005-08-12 09:59:00,2.25875,2.25898,2.25844,2.2588,62400000.0
2005-08-12 10:00:00,2.25837,2.25886,2.2583,2.25859,34500000.0
2005-08-12 10:01:00,2.25871,2.25886,2.25831,2.25862,37100000.0
2005-08-12 10:02:00,2.25882,2.2594,2.25853,2.2594,39100000.0
2005-08-12 10:03:00,2.2592,2.25939,2.25859,2.25859,28100000.0
2005-08-12 10:04:00,2.25945,2.25945,2.25881,2.25897,42000000.0
2005-08-12 10:05:00,2.25864,2.25905,2.25855,2.25866,43100000.0
2005-08-12 10:06:00,2.25862,2.2588,2.25817,2.25852,21400000.0
2005-08-12 10:07:00,2.25875,2.25875,2.25807,2.25842,39000000.0
2005-08-12 10:08:00,2.25867,2.25871,2.2578,2.25829,53200000.0
2005-08-12 10:09:00,2.25848,2.2589,2.25777,2.25777,35000000.0
2005-08-12 10:10:00,2.25845,2.25861,2.25796,2.25815,39400000.0
2005-08-12 10:11:00,2.25817,2.25856,2.25785,2.25856,35000000.0
2005-08-12 10:12:00,2.25772,2.25828,2.25754,2.25813,25000000.0
2005-08-12 10:13:00,2.25818,2.25853,2.25793,2.25808,31500000.0
2005-08-12 10:14:00,2.258,2.25834,2.25773,2.25773,56400000.0
2005-08-12 10:15:00,2.2579,2.25815,2.25751,2.25786,31100000.0
2005-08-12 10:16:00,2.25764,2.25818,2.25755,2.25793,35600000.0
2005-08-12 10:17:00,2.2578,2.25879,2.25759,2.25879,35600000.0
2005-08-12 10:18:00,2.25849,2.25886,2.25811,2.25886,51700000.0
2005-08-12 10:19:00,2.25867,2.25872,2.25793,2.25814,31900000.0
2005-08-12 10:20:00,2.25811,2.25855,2.25811,2.25855,32300000.0
2005-08-12 10:21:00,2.25813,2.25897,2.25808,2.25892,36700000.0
2005-08-12 10:22:00,2.25877,2.25906,2.25831,2.25888,54100000.0
2005-08-12 10:23:00,2.25911,2.25958,2.25873,2.25958,30500000.0
2005-08-12 10:24:00,2.25923,2.25962,2.25903,2.25949,37200000.0
2005-08-12 10:25:00,2.259,2.25954,2.25878,2.25932,30900000.0
2005-08-12 10:26:00,2.25942,2.25954,2.25887,2.25925,37100000.0
2005-08-12 10:27:00,2.2591,2.26007,2.2591,2.25997,53300000.0
2005-08-12 10:28:00,2.26005,2.26019,2.25952,2.25993,43100000.0
2005-08-12 10:29:00,2.25995,2.2601,2.25954,2.25975,57600000.0
2005-08-12 10:30:00,2.25977,2.25986,2.2591,2.25915,28200000.0
2005-08-12 10:31:00,2.25932,2.25963,2.25915,2.25963,43600000.0
2005-08-12 10:32:00,2.25961,2.26,2.25942,2.26,29000000.0
2005-08-12 10:33:00,2.25981,2.25988,2.25924,2.25954,36600000.0
2005-08-12 10:34:00,2.25986,2.25993,2.25924,2.25948,35100000.0
2005-08-12 10:35:00,2.25943,2.25994,2.25926,2.25994,42600000.0
2005-08-12 10:36:00,2.2594,2.25971,2.25939,2.25948,20400000.0
2005-08-12 10:37:00,2.25947,2.25976,2.25915,2.25929,28000000.0
2005-08-12 10:38:00,2.25957,2.26007,2.25942,2.25977,41700000.0
2005-08-12 10:39:00,2.25967,2.26006,2.25967,2.26003,38300000.0
2005-08-12 10:40:00,2.25983,2.26023,2.25953,2.2599,37600000.0
2005-08-12 10:41:00,2.25938,2.26004,2.25926,2.25965,41200000.0
2005-08-12 10:42:00,2.25931,2.25996,2.25914,2.25972,50900000.0
2005-08-12 10:43:00,2.2598,2.26027,2.25971,2.26011,28400000.0
2005-08-12 10:44:00,2.25974,2.26021,2.25956,2.25956,48000000.0
2005-08-12 10:45:00,2.26005,2.26021,2.25962,2.26017,40300000.0
2005-08-12 10:46:00,2.26021,2.26072,2.26002,2.26019,47000000.0
2005-08-12 10:47:00,2.26058,2.26107,2.26032,2.26098,50400000.0
2005-08-12 10:48:00,2.26098,2.26112,2.2605,2.26083,42600000.0
2005-08-12 10:49:00,2.26106,2.26135,2.26086,2.26114,21000000.0
2005-08-12 10:50:00,2.26144,2.26144,2.26064,2.26095,60800000.0
2005-08-12 10:51:00,2.26103,2.26179,2.2609,2.26158,40500001.0
2005-08-12 10:52:00,2.26172,2.26178,2.26144,2.26177,43900000.0
2005-08-12 10:53:00,2.26192,2.26213,2.26145,2.26161,42400000.0
2005-08-12 10:54:00,2.26225,2.26238,2.26118,2.26181,32500000.0
2005-08-12 10:55:00,2.26195,2.26236,2.2618,2.26236,56900000.0
2005-08-12 10:56:00,2.2625,2.26283,2.26223,2.26251,29600000.0
2005-08-12 10:57:00,2.26243,2.26327,2.26215,2.26327,41200000.0
2005-08-12 10:58:00,2.26298,2.26395,2.26292,2.26352,50400000.0
2005-08-12 10:59:00,2.26335,2.26375,2.26311,2.26347,40300000.0
2005-08-12 11:00:00,2.26345,2.26348,2.26262,2.26275,30800000.0
2005-08-12 11:01:00,2.26265,2.26325,2.26265,2.26268,48800000.0
2005-08-12 11:02:00,2.26267,2.26334,2.2625,2.26334,41000000.0
2005-08-12 11:03:00,2.26342,2.26347,2.26251,2.26289,25400000.0
2005-08-12 11:04:00,2.26303,2.26344,2.26292,2.26322,37500000.0
2005-08-12 11:05:00,2.26364,2.26394,2.2633,2.26388,54899999.0
2005-08-12 11:06:00,2.26387,2.26398,2.26356,2.26379,39200000.0
2005-08-12 11:07:00,2.26332,2.26371,2.26309,2.26309,50800000.0
2005-08-12 11:08:00,2.26326,2.26408,2.26326,2.26384,27800000.0
2005-08-12 11:09:00,2.26357,2.26388,2.26339,2.2637,60699999.0
2005-08-12 11:10:00,2.26392,2.26416,2.26357,2.26373,30500000.0
2005-08-12 11:11:00,2.26367,2.26394,2.26333,2.26333,44000000.0
2005-08-12 11:12:00,2.26319,2.26369,2.26316,2.26366,29100000.0
2005-08-12 11:13:00,2.26375,2.26378,2.26307,2.26327,54000000.0
2005-08-12 11:14:00,2.26342,2.26366,2.26319,2.26345,29200000.0
2005-08-12 11:15:00,2.26318,2.26406,2.2631,2.26387,50200000.0
2005-08-12 11:16:00,2.26346,2.26355,2.26295,2.26321,39400000.0
2005-08-12 11:17:00,2.26342,2.26347,2.26253,2.26277,39600000.0
2005-08-12 11:18:00,2.26288,2.26352,2.26279,2.26337,29900000.0
2005-08-12 11:19:00,2.26329,2.2634,2.26196,2.26202,26200000.0
2005-08-12 11:20:00,2.26197,2.26275,2.26173,2.26251,40700000.0
2005-08-12 11:21:00,2.26228,2.26278,2.26204,2.26226,22500000.0
2005-08-12 11:22:00,2.26183,2.26305,2.2617,2.26259,32400000.0
2005-08-12 11:23:00,2.26245,2.26266,2.26173,2.26241,39600000.0
2005-08-12 11:24:00,2.26225,2.26245,2.26192,2.26218,28100000.0
2005-08-12 11:25:00,2.26201,2.2628,2.26185,2.26262,48700000.0
2005-08-12 11:26:00,2.26252,2.26265,2.26232,2.26241,23500000.0
2005-08-12 11:27:00,2.26228,2.26269,2.26209,2.26242,31800000.0
2005-08-12 11:28:00,2.26238,2.26257,2.26184,2.26184,74500000.0
2005-08-12 11:29:00,2.26226,2.26228,2.26167,2.26205,53700000.0
2005-08-12 11:30:00,2.26204,2.26222,2.26151,2.26162,29400000.0
2005-08-12 11:31:00,2.26138,2.2624,2.26137,2.26222,39400000.0
2005-08-12 11:32:00,2.26177,2.26206,2.26141,2.26161,29500000.0
2005-08-12 11:33:00,2.26139,2.26184,2.26121,2.2617,38100000.0
2005-08-12 11:34:00,2.26237,2.26237,2.26115,2.26152,36700000.0
2005-08-12 11:35:00,2.26138,2.26155,2.26085,2.26086,26200000.0
2005-08-12 11:36:00,2.26114,2.26131,2.26033,2.26058,40000000.0
2005-08-12 11:37:00,2.26113,2.26127,2.26064,2.26122,31600000.0
2005-08-12 11:38:00,2.26055,2.26156,2.26055,2.26125,44800000.0
2005-08-12 11:39:00,2.26104,2.26184,2.26087,2.26108,35400000.0
2005-08-12 11:40:00,2.26109,2.26145,2.26085,2.26127,23900000.0
2005-08-12 11:41:00,2.26147,2.26158,2.26116,2.26139,38300000.0
2005-08-12 11:42:00,2.26131,2.26146,2.26079,2.26119,43300000.0
2005-08-12 11:43:00,2.2613,2.26136,2.26082,2.26123,36300000.0
2005-08-12 11:44:00,2.2613,2.26138,2.26071,2.26121,35200000.0
2005-08-12 11:45:00,2.261,2.26119,2.26071,2.26088,22000000.0
2005-08-12 11:46:00,2.26089,2.26108,2.26066,2.26087,23000000.0
2005-08-12 11:47:00,2.26151,2.26171,2.26091,2.26171,51500000.0
2005-08-12 11:48:00,2.26154,2.26182,2.26075,2.26133,28800000.0
2005-08-12 11:49:00,2.26174,2.26179,2.26126,2.26126,36900000.0
2005-08-12 11:50:00,2.26151,2.26183,2.26121,2.26168,42000000.0
2005-08-12 11:51:00,2.26182,2.26182,2.26122,2.26133,34200000.0
2005-08-12 11:52:00,2.26145,2.26147,2.26094,2.26123,24400000.0
2005-08-12 11:53:00,2.2611,2.26119,2.26081,2.26107,25200000.0
2005-08-12 11:54:00,2.26073,2.26113,2.2605,2.26081,39600000.0
2005-08-12 11:55:00,2.26067,2.26132,2.26061,2.26076,47500000.0
2005-08-12 11:56:00,2.26044,2.26131,2.26035,2.26092,38700000.0
2005-08-12 11:57:00,2.26113,2.26121,2.26068,2.26094,54100000.0
2005-08-12 11:58:00,2.26093,2.26105,2.26059,2.26075,23000000.0
2005-08-12 11:59:00,2.26113,2.26114,2.26062,2.2607,31800000.0
2005-08-12 12:00:00,2.2607,2.26095,2.26013,2.26013,42800000.0
2005-08-12 12:01:00,2.2604,2.26053,2.25998,2.26043,44000000.0
2005-08-12 12:02:00,2.26062,2.26084,2.26023,2.26071,27600000.0
2005-08-12 12:03:00,2.26038,2.26072,2.26014,2.26036,45200000.0
2005-08-12 12:04:00,2.26016,2.26078,2.26009,2.26052,24200000.0
2005-08-12 12:05:00,2.2603,2.26052,2.26008,2.26019,47700000.0
2005-08-12 12:06:00,2.26037,2.26037,2.25949,2.25999,44900000.0
2005-08-12 12:07:00,2.26078,2.26078,2.25952,2.26001,48700000.0
2005-08-12 12:08:00,2.26007,2.26041,2.25969,2.2599,39900000.0
2005-08-12 12:09:00,2.26011,2.26018,2.25951,2.2599,35800000.0
2005-08-12 12:10:00,2.26034,2.26041,2.25971,2.26012,22500000.0
2005-08-12 12:11:00,2.26004,2.26032,2.25986,2.26011,28500000.0
2005-08-12 12:12:00,2.25984,2.26052,2.25976,2.26052,41700001.0
2005-08-12 12:13:00,2.26042,2.26073,2.26024,2.26024,37100000.0
2005-08-12 12:14:00,2.2608,2.26097,2.26043,2.26054,37700000.0
2005-08-12 12:15:00,2.26056,2.26081,2.26003,2.26067,30800000.0
2005-08-12 12:16:00,2.26079,2.26091,2.26007,2.26075,66400000.0
2005-08-12 12:17:00,2.26057,2.26057,2.26003,2.26015,31000000.0
2005-08-12 12:18:00,2.26042,2.26057,2.25988,2.2603,35000000.0
2005-08-12 12:19:00,2.26,2.26037,2.25996,2.26003,27100000.0
2005-08-12 12:20:00,2.26055,2.26068,2.25993,2.26013,22700000.0
2005-08-12 12:21:00,2.26019,2.26045,2.25991,2.25993,29400000.0
2005-08-12 12:22:00,2.2598,2.26024,2.25952,2.26014,30200000.0
2005-08-12 12:23:00,2.26049,2.26049,2.25959,2.25975,49200000.0
2005-08-12 12:24:00,2.25983,2.26028,2.25963,2.26027,30500000.0
2005-08-12 12:25:00,2.26047,2.26054,2.25969,2.26008,46700000.0
2005-08-12 12:26:00,2.25949,2.26016,2.25949,2.26005,16200000.0
2005-08-12 12:27:00,2.26005,2.26027,2.25978,2.26023,40400000.0
2005-08-12 12:28:00,2.26006,2.26059,2.25995,2.26059,18100000.0
2005-08-12 12:29:00,2.26024,2.26035,2.25972,2.25972,37300000.0
2005-08-12 12:30:00,2.26006,2.26043,2.25982,2.26043,60000000.0
2005-08-12 12:31:00,2.2605,2.26109,2.26041,2.26109,31300000.0
2005-08-12 12:32:00,2.2608,2.26094,2.26032,2.26091,33000000.0
2005-08-12 12:33:00,2.26077,2.26092,2.26063,2.26074,57700001.0
2005-08-12 12:34:00,2.26082,2.26082,2.26001,2.26001,77700000.0
2005-08-12 12:35:00,2.25971,2.26066,2.25969,2.2604,41900000.0
2005-08-12 12:36:00,2.26064,2.26075,2.26018,2.26053,42400000.0
2005-08-12 12:37:00,2.26025,2.26078,2.26004,2.26078,36300000.0
2005-08-12 12:38:00,2.26037,2.26063,2.26005,2.26038,51100000.0
2005-08-12 12:39:00,2.26013,2.26044,2.26003,2.26036,44300000.0
2005-08-12 12:40:00,2.26033,2.26061,2.26018,2.26047,42900000.0
2005-08-12 12:41:00,2.26046,2.26096,2.26027,2.26092,32500000.0
2005-08-12 12:42:00,2.26053,2.26083,2.26038,2.26056,44800000.0
2005-08-12 12:43:00,2.26073,2.26107,2.26057,2.26092,45700000.0
2005-08-12 12:44:00,2.26117,2.26119,2.26062,2.26076,35400000.0
2005-08-12 12:45:00,2.26137,2.26163,2.26048,2.26105,36600000.0
2005-08-12 12:46:00,2.26113,2.26163,2.2611,2.26135,26400000.0
2005-08-12 12:47:00,2.26152,2.26157,2.2607,2.26125,48300000.0
2005-08-12 12:48:00,2.26102,2.26117,2.26051,2.26106,31000000.0
2005-08-12 12:49:00,2.2609,2.26133,2.26071,2.26133,37400000.0
2005-08-12 12:50:00,2.26155,2.26163,2.26105,2.26161,29400000.0
2005-08-12 12:51:00,2.2615,2.26198,2.26145,2.26176,34900000.0
2005-08-12 12:52:00,2.26145,2.26175,2.26108,2.26138,30800000.0
2005-08-12 12:53:00,2.26115,2.26177,2.26064,2.26177,21100000.0
2005-08-12 12:54:00,2.26097,2.26164,2.26097,2.26151,28000000.0
2005-08-12 12:55:00,2.26152,2.26152,2.26092,2.261,29300000.0
2005-08-12 12:56:00,2.26067,2.26158,2.26067,2.26155,41900000.0
2005-08-12 12:57:00,2.26121,2.26175,2.26106,2.26145,27400000.0
2005-08-12 12:58:00,2.26162,2.26168,2.26094,2.26131,24200000.0
2005-08-12 12:59:00,2.2612,2.26142,2.26093,2.26141,37800000.0
2005-08-12 13:00:00,2.26148,2.26148,2.26086,2.26105,42300000.0
2005-08-12 13:01:00,2.2612,2.26129,2.26073,2.26073,44500000.0
2005-08-12 13:02:00,2.26067,2.26108,2.26019,2.26019,38300000.0
2005-08-12 13:03:00,2.26029,2.26058,2.26013,2.26022,24200000.0
2005-08-12 13:04:00,2.2603,2.26104,2.26021,2.26099,47800000.0
2005-08-12 13:05:00,2.26065,2.26065,2.26012,2.26012,29800000.0
2005-08-12 13:06:00,2.25996,2.2603,2.25961,2.25997,29800000.0
2005-08-12 13:07:00,2.25993,2.26041,2.25975,2.26013,38700000.0
2005-08-12 13:08:00,2.2595,2.26033,2.25948,2.26004,21200000.0
2005-08-12 13:09:00,2.25997,2.26008,2.25946,2.25964,34800000.0
2005-08-12 13:10:00,2.25984,2.25999,2.25918,2.25957,39600000.0
2005-08-12 13:11:00,2.2595,2.26041,2.25934,2.26005,28300000.0
2005-08-12 13:12:00,2.25958,2.26015,2.25939,2.25971,23300000.0
2005-08-12 13:13:00,2.25981,2.26002,2.25953,2.25992,43200000.0
2005-08-12 13:14:00,2.25974,2.26009,2.25949,2.25997,33200000.0
2005-08-12 13:15:00,2.25983,2.25993,2.25957,2.25959,34000000.0
2005-08-12 13:16:00,2.25962,2.25974,2.25943,2.25945,22900000.0
2005-08-12 13:17:00,2.2595,2.25966,2.2592,2.2592,45000000.0
2005-08-12 13:18:00,2.25929,2.25993,2.25929,2.25972,39500000.0
2005-08-12 13:19:00,2.25961,2.26013,2.25942,2.25956,43200000.0
2005-08-12 13:20:00,2.25997,2.26008,2.25938,2.25961,34200000.0
2005-08-12 13:21:00,2.25993,2.25999,2.25941,2.25982,32200000.0
2005-08-12 13:22:00,2.25968,2.26007,2.2594,2.26007,32000000.0
2005-08-12 13:23:00,2.25996,2.26009,2.25961,2.26009,58000000.0
2005-08-12 13:24:00,2.25997,2.26019,2.25938,2.25974,50300000.0
2005-08-12 13:25:00,2.26004,2.26035,2.25966,2.26032,51100000.0
2005-08-12 13:26:00,2.25987,2.2602,2.25946,2.2602,37100000.0
2005-08-12 13:27:00,2.25992,2.26027,2.25968,2.26027,42300000.0
2005-08-12 13:28:00,2.25987,2.26014,2.25966,2.25973,45000000.0
2005-08-12 13:29:00,2.25982,2.2604,2.25973,2.26024,48499999.0
2005-08-12 13:30:00,2.2602,2.26056,2.25993,2.26056,34400000.0
2005-08-12 13:31:00,2.26,2.26033,2.25994,2.26019,29200000.0
2005-08-12 13:32:00,2.26034,2.26061,2.26012,2.2604,66700000.0
2005-08-12 13:33:00,2.26021,2.26052,2.26008,2.26034,31000000.0
2005-08-12 13:34:00,2.26029,2.26063,2.25997,2.26034,43300000.0
2005-08-12 13:35:00,2.26044,2.26063,2.26008,2.26039,37300000.0
2005-08-12 13:36:00,2.26046,2.26064,2.26008,2.26033,32400000.0
2005-08-12 13:37:00,2.26033,2.26057,2.26013,2.26013,52600000.0
2005-08-12 13:38:00,2.25953,2.26074,2.25941,2.26074,27100000.0
2005-08-12 13:39:00,2.26069,2.26069,2.25998,2.26026,58099999.0
2005-08-12 13:40:00,2.26041,2.26098,2.26011,2.26014,38400000.0
2005-08-12 13:41:00,2.26023,2.26061,2.25997,2.25997,48100000.0
2005-08-12 13:42:00,2.26048,2.26075,2.2604,2.26075,50300000.0
2005-08-12 13:43:00,2.26079,2.26095,2.26029,2.26043,22800000.0
2005-08-12 13:44:00,2.26093,2.26094,2.26034,2.26076,48100000.0
2005-08-12 13:45:00,2.26096,2.26102,2.26063,2.26071,35400000.0
2005-08-12 13:46:00,2.26085,2.26139,2.26072,2.26123,45800000.0
2005-08-12 13:47:00,2.2609,2.26109,2.2605,2.26091,33100000.0
2005-08-12 13:48:00,2.26047,2.26135,2.26047,2.26086,25200000.0
2005-08-12 13:49:00,2.26116,2.26118,2.26075,2.26108,47500000.0
2005-08-12 13:50:00,2.26093,2.26128,2.26068,2.26126,43600000.0
2005-08-12 13:51:00,2.26087,2.26122,2.26074,2.26104,39500000.0
2005-08-12 13:52:00,2.2611,2.2616,2.26082,2.26153,39300000.0
2005-08-12 13:53:00,2.26138,2.26169,2.26123,2.26133,38600000.0
2005-08-12 13:54:00,2.26111,2.26159,2.26106,2.26159,28800000.0
2005-08-12 13:55:00,2.2614,2.2615,2.26111,2.26129,43100000.0
2005-08-12 13:56:00,2.26112,2.26142,2.26099,2.26129,35900000.0
2005-08-12 13:57:00,2.26201,2.26201,2.26132,2.26154,65100001.0
2005-08-12 13:58:00,2.26172,2.26196,2.26131,2.26196,37700000.0
2005-08-12 13:59:00,2.26217,2.26227,2.26162,2.26162,56700000.0
2005-08-12 14:00:00,2.26172,2.26213,2.26158,2.26168,22800000.0
2005-08-12 14:01:00,2.26204,2.26211,2.26159,2.26196,36000000.0
2005-08-12 14:02:00,2.26199,2.26205,2.26148,2.26148,30000000.0
2005-08-12 14:03:00,2.26202,2.26202,2.26126,2.26137,49700000.0
2005-08-12 14:04:00,2.26162,2.26166,2.26103,2.26164,38400000.0
2005-08-12 14:05:00,2.2616,2.26177,2.26127,2.26127,28800000.0
2005-08-12 14:06:00,2.26142,2.26204,2.26142,2.26179,31900000.0
2005-08-12 14:07:00,2.26187,2.26203,2.26113,2.26158,32400000.0
2005-08-12 14:08:00,2.26193,2.26196,2.2614,2.2618,36400000.0
2005-08-12 14:09:00,2.2618,2.26181,2.26151,2.26169,30700000.0
2005-08-12 14:10:00,2.26169,2.2619,2.26127,2.26186,41800000.0
2005-08-12 14:11:00,2.26212,2.26212,2.26129,2.26153,39600000.0
2005-08-12 14:12:00,2.26172,2.26198,2.26136,2.26189,46199999.0
2005-08-12 14:13:00,2.26171,2.26174,2.26143,2.26146,47400000.0
2005-08-12 14:14:00,2.26118,2.26156,2.26101,2.26127,33800000.0
2005-08-12 14:15:00,2.26142,2.26165,2.26085,2.26119,37900000.0
2005-08-12 14:16:00,2.26103,2.26134,2.26076,2.26117,44100000.0
2005-08-12 14:17:00,2.26147,2.26167,2.2611,2.26116,31100000.0
2005-08-12 14:18:00,2.26134,2.26148,2.26101,2.26103,51400000.0
2005-08-12 14:19:00,2.26116,2.26164,2.26108,2.26152,44000000.0
2005-08-12 14:20:00,2.26157,2.26167,2.2612,2.26133,53100000.0
2005-08-12 14:21:00,2.26132,2.26176,2.26117,2.2617,43500000.0
2005-08-12 14:22:00,2.26166,2.26194,2.26142,2.26161,34700000.0
2005-08-12 14:23:00,2.26157,2.26169,2.26125,2.26151,46600000.0
2005-08-12 14:24:00,2.2615,2.26214,2.2615,2.26193,28100000.0
2005-08-12 14:25:00,2.26155,2.26236,2.26155,2.26214,36400000.0
2005-08-12 14:26:00,2.26204,2.26223,2.26118,2.26137,60300000.0
2005-08-12 14:27:00,2.26143,2.26176,2.26128,2.26159,35700000.0
2005-08-12 14:28:00,2.26103,2.26148,2.26085,2.26109,28200000.0
2005-08-12 14:29:00,2.2612,2.26151,2.26045,2.26045,35600000.0
2005-08-12 14:30:00,2.2604,2.26164,2.26016,2.26137,44600000.0
2005-08-12 14:31:00,2.26097,2.26134,2.26062,2.2612,46900000.0
2005-08-12 14:32:00,2.261,2.26202,2.26097,2.26202,30900000.0
2005-08-12 14:33:00,2.26215,2.26225,2.26168,2.26179,43900000.0
2005-08-12 14:34:00,2.26191,2.26221,2.2618,2.26209,33100000.0
2005-08-12 14:35:00,2.26188,2.26261,2.26182,2.26247,33200000.0
2005-08-12 14:36:00,2.26225,2.26233,2.26158,2.2618,41800000.0
2005-08-12 14:37:00,2.26192,2.26252,2.2617,2.26231,50900000.0
2005-08-12 14:38:00,2.26195,2.26275,2.26188,2.26235,32600000.0
2005-08-12 14:39:00,2.26225,2.26282,2.2622,2.26235,32500000.0
2005-08-12 14:40:00,2.26212,2.26267,2.26195,2.26243,39200000.0
2005-08-12 14:41:00,2.26201,2.26247,2.26183,2.26235,31200000.0
2005-08-12 14:42:00,2.26168,2.26193,2.26134,2.26183,31700000.0
2005-08-12 14:43:00,2.26181,2.26191,2.26157,2.26191,34500000.0
2005-08-12 14:44:00,2.26128,2.26196,2.26128,2.26181,25600000.0
2005-08-12 14:45:00,2.26227,2.26238,2.26177,2.26222,53100000.0
2005-08-12 14:46:00,2.26247,2.26281,2.26204,2.26248,23700000.0
2005-08-12 14:47:00,2.2629,2.26395,2.2628,2.26392,30300000.0
2005-08-12 14:48:00,2.26389,2.26464,2.26353,2.2644,46800000.0
2005-08-12 14:49:00,2.26503,2.26534,2.26466,2.26494,38500000.0
2005-08-12 14:50:00,2.26486,2.26517,2.26425,2.26444,26200000.0
2005-08-12 14:51:00,2.26469,2.26485,2.26409,2.26409,35900000.0
2005-08-12 14:52:00,2.26448,2.26493,2.26432,2.26488,50700000.0
2005-08-12 14:53:00,2.26487,2.26508,2.26448,2.26477,29300000.0
2005-08-12 14:54:00,2.26491,2.26527,2.26479,2.26527,34200000.0
2005-08-12 14:55:00,2.26533,2.26561,2.26508,2.26556,38900000.0
2005-08-12 14:56:00,2.2658,2.26589,2.26537,2.26555,35500000.0
2005-08-12 14:57:00,2.26544,2.26557,2.26526,2.26541,30800000.0
2005-08-12 14:58:00,2.26532,2.26555,2.26499,2.26511,54600000.0
2005-08-12 14:59:00,2.26484,2.26533,2.26473,2.26514,23000000.0
2005-08-12 15:00:00,2.26495,2.26539,2.26479,2.26522,31600000.0
2005-08-12 15:01:00,2.26498,2.26536,2.26451,2.26451,44700000.0
2005-08-12 15:02:00,2.26462,2.2648,2.26427,2.26468,44300000.0
2005-08-12 15:03:00,2.26473,2.26601,2.26473,2.2659,30000000.0
2005-08-12 15:04:00,2.2659,2.26596,2.26464,2.26527,41000000.0
2005-08-12 15:05:00,2.26555,2.26591,2.26515,2.26522,28600000.0
2005-08-12 15:06:00,2.26473,2.26572,2.26473,2.26572,37100000.0
2005-08-12 15:07:00,2.26544,2.2657,2.26537,2.26562,37700000.0
2005-08-12 15:08:00,2.26518,2.26533,2.26489,2.26513,28800000.0
2005-08-12 15:09:00,2.26532,2.26553,2.26508,2.26529,40700000.0
2005-08-12 15:10:00,2.26525,2.26549,2.26502,2.2652,30100000.0
2005-08-12 15:11:00,2.26481,2.26518,2.2646,2.2646,53300000.0
2005-08-12 15:12:00,2.26489,2.26508,2.26449,2.26456,47800000.0
2005-08-12 15:13:00,2.26547,2.2659,2.26519,2.26579,34100000.0
2005-08-12 15:14:00,2.2663,2.26633,2.2654,2.26556,35800000.0
2005-08-12 15:15:00,2.26555,2.26555,2.26504,2.26531,34200000.0
2005-08-12 15:16:00,2.26554,2.26554,2.26471,2.26472,28200000.0
2005-08-12 15:17:00,2.26504,2.26533,2.26475,2.26475,19800000.0
2005-08-12 15:18:00,2.26489,2.26521,2.26479,2.26493,27700000.0
2005-08-12 15:19:00,2.26492,2.26513,2.26459,2.26464,43600000.0
2005-08-12 15:20:00,2.26458,2.26478,2.26385,2.26439,22900000.0
2005-08-12 15:21:00,2.26465,2.26522,2.26464,2.26512,29800000.0
2005-08-12 15:22:00,2.26508,2.26554,2.26485,2.26533,24400000.0
2005-08-12 15:23:00,2.26507,2.2655,2.26481,2.26517,35600000.0
2005-08-12 15:24:00,2.26549,2.2657,2.26462,2.26462,21500000.0
2005-08-12 15:25:00,2.26443,2.26492,2.26422,2.26474,25200000.0
2005-08-12 15:26:00,2.26475,2.26493,2.26446,2.2647,39600000.0
2005-08-12 15:27:00,2.26499,2.26512,2.26427,2.26435,25600000.0
2005-08-12 15:28:00,2.26438,2.26443,2.26382,2.26414,52300000.0
2005-08-12 15:29:00,2.26446,2.26449,2.26371,2.26403,42100000.0
2005-08-12 15:30:00,2.26432,2.2646,2.2641,2.26423,35900000.0
2005-08-12 15:31:00,2.26451,2.26485,2.26423,2.2647,46400000.0
2005-08-12 15:32:00,2.26466,2.2653,2.26454,2.26519,46200000.0
2005-08-12 15:33:00,2.26498,2.26532,2.26484,2.26484,30800000.0
2005-08-12 15:34:00,2.2647,2.26523,2.26446,2.26483,21800000.0
2005-08-12 15:35:00,2.26472,2.26586,2.26467,2.26586,45100000.0
2005-08-12 15:36:00,2.2656,2.26636,2.26545,2.26636,48700000.0
2005-08-12 15:37:00,2.26717,2.26739,2.26686,2.26691,34300000.0
2005-08-12 15:38:00,2.26725,2.26738,2.26605,2.26665,35600000.0
2005-08-12 15:39:00,2.26652,2.26662,2.26608,2.26613,26100000.0
2005-08-12 15:40:00,2.26597,2.2661,2.2656,2.26588,46700000.0
2005-08-12 15:41:00,2.26563,2.26587,2.26532,2.26567,52600000.0
2005-08-12 15:42:00,2.26566,2.26566,2.26507,2.26523,31600000.0
2005-08-12 15:43:00,2.26515,2.26548,2.26507,2.26537,27200000.0
2005-08-12 15:44:00,2.26485,2.2653,2.26444,2.26444,52100001.0
2005-08-12 15:45:00,2.26431,2.26495,2.26427,2.26466,56300000.0
2005-08-12 15:46:00,2.2646,2.26503,2.2646,2.26479,39000000.0
2005-08-12 15:47:00,2.26462,2.26527,2.26462,2.26486,27700000.0
2005-08-12 15:48:00,2.26493,2.26525,2.26475,2.26524,33500000.0
2005-08-12 15:49:00,2.26472,2.26507,2.26441,2.2648,37600000.0
2005-08-12 15:50:00,2.26493,2.26517,2.26442,2.26464,31900000.0
2005-08-12 15:51:00,2.26465,2.26517,2.26465,2.26511,31000000.0
2005-08-12 15:52:00,2.26497,2.26585,2.2646,2.26585,26600000.0
2005-08-12 15:53:00,2.26538,2.26562,2.26521,2.26549,23300000.0
2005-08-12 15:54:00,2.26544,2.26576,2.26528,2.26547,47900000.0
2005-08-12 15:55:00,2.26553,2.26589,2.26543,2.26556,37000000.0
2005-08-12 15:56:00,2.26581,2.26613,2.26522,2.26522,28300000.0
2005-08-12 15:57:00,2.2654,2.26553,2.26507,2.2652,39700000.0
2005-08-12 15:58:00,2.26532,2.26537,2.26437,2.26437,53999999.0
2005-08-12 15:59:00,2.26414,2.26492,2.26397,2.26484,29300000.0
2005-08-12 16:00:00,2.26474,2.2652,2.26462,2.26506,57400000.0
2005-08-12 16:01:00,2.26525,2.26535,2.26481,2.26517,27400000.0
2005-08-12 16:02:00,2.26508,2.26547,2.26499,2.26525,34900000.0
2005-08-12 16:03:00,2.26502,2.26517,2.2643,2.2645,63100000.0
2005-08-12 16:04:00,2.26451,2.2648,2.26408,2.26408,37100000.0
2005-08-12 16:05:00,2.2645,2.2645,2.26395,2.26415,30600000.0
2005-08-12 16:06:00,2.26406,2.26442,2.26383,2.26422,62000000.0
2005-08-12 16:07:00,2.26452,2.26456,2.26353,2.26353,37000000.0
2005-08-12 16:08:00,2.26396,2.26424,2.26368,2.26384,38000000.0
2005-08-12 16:09:00,2.26422,2.26449,2.26395,2.26404,34400000.0
2005-08-12 16:10:00,2.26395,2.26427,2.2638,2.26414,30500000.0
2005-08-12 16:11:00,2.26439,2.26463,2.26411,2.26425,43600000.0
2005-08-12 16:12:00,2.26407,2.26452,2.26405,2.26425,52500000.0
2005-08-12 16:13:00,2.26416,2.26461,2.26404,2.26455,32900000.0
2005-08-12 16:14:00,2.26446,2.26454,2.26386,2.26398,32600000.0
2005-08-12 16:15:00,2.26408,2.26435,2.2636,2.2638,34900000.0
2005-08-12 16:16:00,2.2641,2.2641,2.26345,2.26378,39900000.0
2005-08-12 16:17:00,2.26382,2.26392,2.26334,2.2638,23800000.0
2005-08-12 16:18:00,2.26377,2.26385,2.26318,2.26346,57600000.0
2005-08-12 16:19:00,2.2631,2.26386,2.26294,2.26337,25100000.0
2005-08-12 16:20:00,2.26338,2.26357,2.26323,2.26344,30000000.0
2005-08-12 16:21:00,2.2639,2.26403,2.26335,2.26349,22700000.0
2005-08-12 16:22:00,2.26324,2.26367,2.26301,2.26315,70600000.0
2005-08-12 16:23:00,2.26337,2.26371,2.26302,2.2633,45900000.0
2005-08-12 16:24:00,2.2634,2.26392,2.26309,2.26381,26200000.0
2005-08-12 16:25:00,2.26411,2.26449,2.26378,2.2642,44500000.0
2005-08-12 16:26:00,2.26395,2.26421,2.26369,2.26413,30600000.0
2005-08-12 16:27:00,2.26433,2.26478,2.26414,2.26478,54100000.0
2005-08-12 16:28:00,2.26524,2.26524,2.26472,2.26506,46800000.0
2005-08-12 16:29:00,2.26475,2.26541,2.26475,2.26541,39300000.0
2005-08-12 16:30:00,2.26572,2.26601,2.26533,2.26583,39200000.0
2005-08-12 16:31:00,2.26595,2.26613,2.26554,2.26584,33200000.0
2005-08-12 16:32:00,2.26608,2.26608,2.26566,2.26591,20400000.0
2005-08-12 16:33:00,2.26609,2.26623,2.26565,2.26578,31500000.0
2005-08-12 16:34:00,2.26584,2.266,2.26571,2.26577,29700000.0
2005-08-12 16:35:00,2.26563,2.2662,2.2656,2.26599,29800000.0
2005-08-12 16:36:00,2.26627,2.26627,2.2657,2.26591,42600000.0
2005-08-12 16:37:00,2.26562,2.26589,2.26534,2.26573,42900000.0
2005-08-12 16:38:00,2.26552,2.2661,2.26547,2.26563,28800000.0
2005-08-12 16:39:00,2.26582,2.26598,2.26555,2.2659,29100000.0
2005-08-12 16:40:00,2.26563,2.26603,2.2655,2.26586,36300000.0
2005-08-12 16:41:00,2.2658,2.26591,2.2654,2.26558,61000000.0
2005-08-12 16:42:00,2.26574,2.26591,2.26545,2.26545,40800000.0
2005-08-12 16:43:00,2.26582,2.2659,2.26534,2.2659,26100000.0
2005-08-12 16:44:00,2.26543,2.26594,2.26536,2.26554,32400000.0
2005-08-12 16:45:00,2.26559,2.26601,2.26544,2.26601,33900000.0
2005-08-12 16:46:00,2.26566,2.26587,2.26535,2.26544,48800000.0
2005-08-12 16:47:00,2.26519,2.26543,2.26467,2.26515,43500000.0
2005-08-12 16:48:00,2.26487,2.26502,2.26418,2.26424,21600000.0
2005-08-12 16:49:00,2.26428,2.26502,2.26405,2.2645,29800000.0
2005-08-12 16:50:00,2.2639,2.26432,2.2636,2.26383,44400000.0
2005-08-12 16:51:00,2.2639,2.26425,2.26349,2.26366,44600000.0
2005-08-12 16:52:00,2.26397,2.26426,2.26325,2.2634,40300000.0
2005-08-12 16:53:00,2.26372,2.26425,2.26335,2.26361,50800000.0
2005-08-12 16:54:00,2.26395,2.26442,2.26312,2.26315,45200000.0
2005-08-12 16:55:00,2.26281,2.26377,2.26281,2.26352,64000001.0
2005-08-12 16:56:00,2.26335,2.26351,2.26268,2.26286,32000000.0
2005-08-12 16:57:00,2.26288,2.2634,2.2628,2.26315,23000000.0
2005-08-12 16:58:00,2.26328,2.26354,2.26308,2.26324,36800001.0
2005-08-12 16:59:00,2.26357,2.26397,2.26341,2.26382,22400000.0
2005-08-12 17:00:00,2.26438,2.26439,2.26389,2.26403,45600000.0
2005-08-12 17:01:00,2.26434,2.26436,2.26185,2.26228,35200000.0
2005-08-12 17:02:00,2.2637,2.26434,2.2637,2.26417,37200000.0
2005-08-12 17:03:00,2.26395,2.26432,2.26372,2.26409,18600000.0
2005-08-12 17:04:00,2.26395,2.26418,2.26372,2.26401,50900000.0
2005-08-12 17:05:00,2.26371,2.2641,2.26362,2.26388,51300000.0
2005-08-12 17:06:00,2.26396,2.26396,2.26356,2.26372,34700000.0
2005-08-12 17:07:00,2.26407,2.26407,2.26337,2.26386,27700000.0
2005-08-12 17:08:00,2.26344,2.26423,2.26336,2.26423,59100000.0
2005-08-12 17:09:00,2.26397,2.26412,2.26367,2.26396,26700000.0
2005-08-12 17:10:00,2.264,2.26423,2.26377,2.26388,28200000.0
2005-08-12 17:11:00,2.26385,2.26424,2.26329,2.26355,16600000.0
2005-08-12 17:12:00,2.2637,2.26446,2.26358,2.26446,45100000.0
2005-08-12 17:13:00,2.26442,2.26442,2.26384,2.26426,31200000.0
2005-08-12 17:14:00,2.26427,2.26434,2.26345,2.26346,35300000.0
2005-08-12 17:15:00,2.26367,2.26392,2.26338,2.26342,61699998.0
2005-08-12 17:16:00,2.26392,2.26392,2.26362,2.26373,55200000.0
2005-08-12 17:17:00,2.26388,2.264,2.26367,2.26385,33000000.0
2005-08-12 17:18:00,2.26397,2.26401,2.26349,2.26388,48300000.0
2005-08-12 17:19:00,2.26384,2.26409,2.26361,2.26387,39000000.0
2005-08-12 17:20:00,2.26377,2.26462,2.26377,2.26455,33100000.0
2005-08-12 17:21:00,2.2649,2.26533,2.26442,2.26475,38200000.0
2005-08-12 17:22:00,2.26487,2.26519,2.26423,2.26461,30100000.0
2005-08-12 17:23:00,2.26465,2.265,2.26428,2.26462,31500000.0
2005-08-12 17:24:00,2.26501,2.26508,2.26429,2.26461,30100000.0
2005-08-12 17:25:00,2.26428,2.26473,2.26418,2.26429,33300000.0
2005-08-12 17:26:00,2.26411,2.26442,2.26331,2.26382,49600000.0
2005-08-12 17:27:00,2.26372,2.26441,2.26372,2.26409,54700000.0
2005-08-12 17:28:00,2.26355,2.26441,2.26338,2.26412,24200000.0
2005-08-12 17:29:00,2.26433,2.26467,2.26395,2.26464,44000000.0
2005-08-12 17:30:00,2.26482,2.26503,2.26459,2.26485,54000000.0
2005-08-12 17:31:00,2.26508,2.2651,2.26463,2.26485,52000000.0
2005-08-12 17:32:00,2.26487,2.26504,2.26448,2.26504,57700000.0
2005-08-12 17:33:00,2.26498,2.26523,2.26434,2.2648,31800000.0
2005-08-12 17:34:00,2.26488,2.26514,2.26487,2.26508,29200000.0
2005-08-12 17:35:00,2.26482,2.26554,2.2647,2.26554,30800000.0
2005-08-12 17:36:00,2.26481,2.26551,2.26454,2.26524,48199999.0
2005-08-12 17:37:00,2.26512,2.26543,2.26502,2.26515,38100000.0
2005-08-12 17:38:00,2.26474,2.26534,2.26474,2.26509,47300000.0
2005-08-12 17:39:00,2.26497,2.26516,2.26463,2.26473,41900000.0
2005-08-12 17:40:00,2.2653,2.26537,2.26454,2.26487,44800000.0
2005-08-12 17:41:00,2.26521,2.26547,2.26492,2.26524,34100000.0
2005-08-12 17:42:00,2.2654,2.26551,2.26502,2.26533,59300000.0
2005-08-12 17:43:00,2.26529,2.26532,2.26471,2.26487,25100000.0
2005-08-12 17:44:00,2.26512,2.26532,2.26471,2.26501,63700000.0
2005-08-12 17:45:00,2.26508,2.26545,2.26491,2.26541,39700000.0
2005-08-12 17:46:00,2.26525,2.26546,2.26496,2.26542,44700000.0
2005-08-12 17:47:00,2.26548,2.26605,2.26544,2.26605,57800000.0
2005-08-12 17:48:00,2.26609,2.26637,2.26561,2.26637,36600000.0
2005-08-12 17:49:00,2.26605,2.26621,2.26529,2.26594,40100000.0
2005-08-12 17:50:00,2.2659,2.26617,2.26528,2.26586,47600000.0
2005-08-12 17:51:00,2.26617,2.26641,2.26558,2.26576,30400000.0
2005-08-12 17:52:00,2.26545,2.26614,2.26518,2.26588,24400000.0
2005-08-12 17:53:00,2.26545,2.26632,2.26545,2.26612,27300000.0
2005-08-12 17:54:00,2.26624,2.26636,2.26536,2.2662,49900000.0
2005-08-12 17:55:00,2.2663,2.26655,2.26607,2.26655,45900000.0
2005-08-12 17:56:00,2.26672,2.26672,2.26599,2.26624,24100000.0
2005-08-12 17:57:00,2.26654,2.26666,2.26597,2.26597,17000000.0
2005-08-12 17:58:00,2.26628,2.26666,2.26612,2.2663,68600000.0
2005-08-12 17:59:00,2.26595,2.26666,2.26595,2.26647,23400000.0
2005-08-12 18:00:00,2.26686,2.26708,2.26633,2.26643,32400000.0
2005-08-12 18:01:00,2.26643,2.26677,2.26596,2.26619,342499998.0
2005-08-12 18:02:00,2.26603,2.26674,2.26583,2.26604,319200000.0
2005-08-12 18:03:00,2.2667,2.26678,2.2659,2.26637,440900000.0
2005-08-12 18:04:00,2.26603,2.26662,2.26576,2.26599,302800000.0
2005-08-12 18:05:00,2.2666,2.2666,2.2656,2.26593,207900000.0
2005-08-12 18:06:00,2.2659,2.26664,2.2659,2.26607,383600000.0
2005-08-12 18:07:00,2.26639,2.26695,2.26565,2.26695,390300000.0
2005-08-12 18:08:00,2.2664,2.26688,2.26571,2.266,421300000.0
2005-08-12 18:09:00,2.26631,2.26673,2.26582,2.2663,315600001.0
2005-08-12 18:10:00,2.26627,2.26658,2.26581,2.26597,261999999.0
2005-08-12 18:11:00,2.26581,2.26599,2.26518,2.26565,247100000.0
2005-08-12 18:12:00,2.26558,2.26636,2.26538,2.26567,179200000.0
2005-08-12 18:13:00,2.26538,2.26632,2.26524,2.26594,148400000.0
2005-08-12 18:14:00,2.26594,2.26633,2.26552,2.26588,329900000.0
2005-08-12 18:15:00,2.2659,2.26662,2.26571,2.26639,338300000.0
2005-08-12 18:16:00,2.26656,2.26672,2.26582,2.26627,396000000.0
2005-08-12 18:17:00,2.26643,2.26693,2.26533,2.26668,209300000.0
2005-08-12 18:18:00,2.26698,2.26731,2.26608,2.26689,198000000.0
2005-08-12 18:19:00,2.26691,2.26744,2.26634,2.26727,271800000.0
2005-08-12 18:20:00,2.26708,2.26756,2.26665,2.26717,181800000.0
2005-08-12 18:21:00,2.26725,2.26746,2.26644,2.2666,204500000.0
2005-08-12 18:22:00,2.26695,2.26731,2.26649,2.26694,224200000.0
2005-08-12 18:23:00,2.26684,2.26732,2.26653,2.2667,361100001.0
2005-08-12 18:24:00,2.26645,2.26728,2.26637,2.26728,304500000.0
2005-08-12 18:25:00,2.2672,2.26772,2.26677,2.26767,296499999.0
2005-08-12 18:26:00,2.26751,2.26804,2.26714,2.26757,320200000.0
2005-08-12 18:27:00,2.2675,2.26778,2.26725,2.26766,265100000.0
2005-08-12 18:28:00,2.26743,2.26804,2.26701,2.26741,184500000.0
2005-08-12 18:29:00,2.26744,2.26781,2.26703,2.26711,211800000.0
2005-08-12 18:30:00,2.26775,2.26814,2.26724,2.26791,297100001.0
2005-08-12 18:31:00,2.26771,2.26824,2.26718,2.26738,171800000.0
2005-08-12 18:32:00,2.26731,2.26778,2.26707,2.26707,147000000.0
2005-08-12 18:33:00,2.26765,2.26784,2.26712,2.2673,331900000.0
2005-08-12 18:34:00,2.26781,2.26781,2.26639,2.26766,347800000.0
2005-08-12 18:35:00,2.26765,2.26803,2.26696,2.26789,177500000.0
2005-08-12 18:36:00,2.2677,2.26779,2.267,2.26751,91500000.0
2005-08-12 18:37:00,2.26761,2.26761,2.26667,2.2672,78900000.0
2005-08-12 18:38:00,2.26709,2.26768,2.26691,2.26739,87400000.0
2005-08-12 18:39:00,2.26742,2.26858,2.26725,2.26792,150000000.0
2005-08-12 18:40:00,2.26797,2.26815,2.26731,2.26731,221800000.0
2005-08-12 18:41:00,2.26795,2.26795,2.26718,2.26748,116000000.0
2005-08-12 18:42:00,2.26785,2.26786,2.26686,2.26763,111200000.0
2005-08-12 18:43:00,2.26755,2.26776,2.26689,2.26689,61700000.0
2005-08-12 18:44:00,2.26709,2.26764,2.26659,2.26692,124100000.0
2005-08-12 18:45:00,2.26673,2.26737,2.26653,2.26736,66100000.0
2005-08-12 18:46:00,2.26717,2.26782,2.26685,2.26782,41500000.0
2005-08-12 18:47:00,2.2679,2.26804,2.26639,2.26655,24300000.0
2005-08-12 18:48:00,2.26728,2.26728,2.26651,2.26715,106500000.0
2005-08-12 18:49:00,2.26687,2.26716,2.26667,2.26716,36000000.0
2005-08-12 18:50:00,2.26685,2.26747,2.26674,2.26702,37600000.0
2005-08-12 18:51:00,2.26689,2.26702,2.2663,2.26697,145300000.0
2005-08-12 18:52:00,2.26651,2.26687,2.26617,2.26655,139700000.0
2005-08-12 18:53:00,2.26657,2.26692,2.26603,2.26638,146800000.0
2005-08-12 18:54:00,2.26607,2.26706,2.26588,2.26649,104000000.0
2005-08-12 18:55:00,2.26646,2.26681,2.26612,2.26642,127600000.0
2005-08-12 18:56:00,2.26643,2.26671,2.26608,2.26608,48500000.0
2005-08-12 18:57:00,2.26603,2.26679,2.26603,2.26645,78200000.0
2005-08-12 18:58:00,2.26675,2.26702,2.26629,2.26693,226700000.0
2005-08-12 18:59:00,2.26659,2.26687,2.26595,2.26669,192000000.0
2005-08-12 19:00:00,2.26646,2.26672,2.26597,2.26658,86500001.0
2005-08-12 19:01:00,2.26643,2.26668,2.26613,2.26658,45300000.0
2005-08-12 19:02:00,2.26687,2.26711,2.26644,2.26688,163900000.0
2005-08-12 19:03:00,2.267,2.26716,2.26624,2.26658,96900000.0
2005-08-12 19:04:00,2.2663,2.26677,2.26616,2.26652,42000000.0
2005-08-12 19:05:00,2.26667,2.26706,2.26611,2.2669,72099998.0
2005-08-12 19:06:00,2.2665,2.26719,2.26613,2.26668,252200000.0
2005-08-12 19:07:00,2.26607,2.2669,2.26594,2.2669,162800000.0
2005-08-12 19:08:00,2.26634,2.26681,2.26616,2.26646,186800000.0
2005-08-12 19:09:00,2.26658,2.26671,2.26577,2.26577,123900000.0
2005-08-12 19:10:00,2.26585,2.26666,2.26585,2.2661,93300000.0
2005-08-12 19:11:00,2.26606,2.26657,2.26579,2.26627,45500000.0
2005-08-12 19:12:00,2.26618,2.26663,2.26601,2.2663,27100000.0
2005-08-12 19:13:00,2.26625,2.26681,2.26608,2.26662,164700000.0
2005-08-12 19:14:00,2.26656,2.26673,2.26586,2.26653,112300000.0
2005-08-12 19:15:00,2.26643,2.26658,2.26546,2.26624,121600000.0
2005-08-12 19:16:00,2.26623,2.26634,2.26542,2.26549,54300000.0
2005-08-12 19:17:00,2.26564,2.2665,2.26544,2.26642,73700000.0
2005-08-12 19:18:00,2.26633,2.26657,2.2655,2.2655,95700000.0
2005-08-12 19:19:00,2.26603,2.26659,2.26569,2.26611,76500000.0
2005-08-12 19:20:00,2.26605,2.26654,2.26566,2.26571,113400000.0
2005-08-12 19:21:00,2.26577,2.2664,2.2656,2.26577,135300000.0
2005-08-12 19:22:00,2.266,2.2664,2.26563,2.26621,52900000.0
2005-08-12 19:23:00,2.26613,2.26648,2.26543,2.26543,184300001.0
2005-08-12 19:24:00,2.26565,2.26615,2.26481,2.26481,61600001.0
2005-08-12 19:25:00,2.26477,2.26613,2.26477,2.26613,58900000.0
2005-08-12 19:26:00,2.26587,2.26631,2.26543,2.26598,125900000.0
2005-08-12 19:27:00,2.26582,2.26616,2.26518,2.26616,133300000.0
2005-08-12 19:28:00,2.26622,2.26635,2.26523,2.26523,101300000.0
2005-08-12 19:29:00,2.26514,2.26609,2.26502,2.26514,119700000.0
2005-08-12 19:30:00,2.26532,2.26604,2.26465,2.26574,209100000.0
2005-08-12 19:31:00,2.26531,2.26566,2.26495,2.26513,63700000.0
2005-08-12 19:32:00,2.26555,2.26584,2.26482,2.26554,141300000.0
2005-08-12 19:33:00,2.26585,2.26593,2.26497,2.26497,64600000.0
2005-08-12 19:34:00,2.26547,2.26574,2.26475,2.26574,127500000.0
2005-08-12 19:35:00,2.26576,2.266,2.26471,2.26537,134900000.0
2005-08-12 19:36:00,2.26544,2.26561,2.2645,2.26467,125400000.0
2005-08-12 19:37:00,2.26459,2.26541,2.26441,2.26474,52800000.0
2005-08-12 19:38:00,2.26485,2.26534,2.26485,2.26534,25000000.0
2005-08-12 19:39:00,2.26542,2.26546,2.26455,2.26519,41200000.0
2005-08-12 19:40:00,2.26514,2.26582,2.26491,2.26581,117600000.0
2005-08-12 19:41:00,2.2657,2.26586,2.26499,2.26516,89800000.0
2005-08-12 19:42:00,2.26544,2.26623,2.26496,2.26563,69200000.0
2005-08-12 19:43:00,2.26588,2.26603,2.26528,2.26555,43700000.0
2005-08-12 19:44:00,2.26548,2.26574,2.26477,2.2656,64500000.0
2005-08-12 19:45:00,2.2654,2.26559,2.26511,2.2655,47600000.0
2005-08-12 19:46:00,2.26555,2.26555,2.26409,2.26536,86500000.0
2005-08-12 19:47:00,2.26518,2.26575,2.26511,2.26544,50800000.0
2005-08-12 19:48:00,2.26559,2.26591,2.26495,2.26547,84700000.0
2005-08-12 19:49:00,2.26555,2.26585,2.26479,2.26536,98100000.0
2005-08-12 19:50:00,2.26493,2.26563,2.2648,2.26548,91500000.0
2005-08-12 19:51:00,2.26562,2.26569,2.26489,2.26552,127200000.0
2005-08-12 19:52:00,2.2647,2.26582,2.2647,2.26542,41700000.0
2005-08-12 19:53:00,2.26506,2.26552,2.26488,2.26544,37100000.0
2005-08-12 19:54:00,2.26511,2.26522,2.26454,2.26482,63800000.0
2005-08-12 19:55:00,2.26495,2.26509,2.26464,2.2648,34400000.0
2005-08-12 19:56:00,2.26502,2.26517,2.26435,2.26462,65500000.0
2005-08-12 19:57:00,2.26466,2.26547,2.2643,2.26517,112700001.0
2005-08-12 19:58:00,2.26508,2.26535,2.2643,2.26497,137400000.0
2005-08-12 19:59:00,2.26542,2.26542,2.26458,2.26496,119000000.0
2005-08-12 20:00:00,2.26469,2.26534,2.26436,2.26519,79800000.0
2005-08-12 20:01:00,2.26486,2.26519,2.26422,2.26422,88000000.0
2005-08-12 20:02:00,2.26485,2.26515,2.2645,2.26475,38800000.0
2005-08-12 20:03:00,2.26465,2.26489,2.26445,2.26454,27200000.0
2005-08-12 20:04:00,2.26478,2.26496,2.26462,2.26496,19800000.0
2005-08-12 20:05:00,2.2652,2.26522,2.26447,2.26461,41300000.0
2005-08-12 20:06:00,2.26542,2.26659,2.26404,2.26404,45900000.0
2005-08-12 20:07:00,2.26413,2.26514,2.26413,2.26475,54900000.0
2005-08-12 20:08:00,2.26461,2.26484,2.26387,2.26391,72100000.0
2005-08-12 20:09:00,2.26415,2.26442,2.26385,2.26388,21800000.0
2005-08-12 20:10:00,2.2642,2.26435,2.26383,2.26405,30800000.0
2005-08-12 20:11:00,2.26343,2.26412,2.26343,2.26392,73500001.0
2005-08-12 20:12:00,2.26336,2.26402,2.26311,2.26391,151000000.0
2005-08-12 20:13:00,2.26358,2.26458,2.26342,2.26423,155900000.0
2005-08-12 20:14:00,2.26397,2.26479,2.26359,2.26408,103800001.0
2005-08-12 20:15:00,2.26418,2.2645,2.2635,2.2645,180900000.0
2005-08-12 20:16:00,2.2645,2.2648,2.26368,2.26468,147500000.0
2005-08-12 20:17:00,2.26412,2.26449,2.26382,2.26397,26200000.0
2005-08-12 20:18:00,2.26429,2.26486,2.26386,2.26439,75600000.0
2005-08-12 20:19:00,2.26405,2.26468,2.2636,2.26416,175000000.0
2005-08-12 20:20:00,2.26418,2.26464,2.26341,2.2637,258300000.0
2005-08-12 20:21:00,2.26431,2.26469,2.26388,2.26439,84100000.0
2005-08-12 20:22:00,2.26429,2.26451,2.26374,2.26416,88600000.0
2005-08-12 20:23:00,2.26421,2.26447,2.2629,2.26427,147900000.0
2005-08-12 20:24:00,2.264,2.26443,2.26373,2.26443,44300000.0
2005-08-12 20:25:00,2.26414,2.26419,2.26343,2.2638,159600000.0
2005-08-12 20:26:00,2.26389,2.26416,2.26297,2.26373,156100000.0
2005-08-12 20:27:00,2.26371,2.2642,2.2635,2.26367,117800000.0
2005-08-12 20:28:00,2.2642,2.2644,2.26335,2.26395,271600000.0
2005-08-12 20:29:00,2.26338,2.26439,2.26307,2.26371,148500000.0
2005-08-12 20:30:00,2.26343,2.26395,2.26271,2.2628,361300000.0
2005-08-12 20:31:00,2.26368,2.26399,2.26289,2.2633,220000000.0
2005-08-12 20:32:00,2.26302,2.26392,2.2628,2.2633,363800000.0
2005-08-12 20:33:00,2.26339,2.26386,2.26292,2.26367,68200000.0
2005-08-12 20:34:00,2.26352,2.26409,2.26314,2.26385,65600000.0
2005-08-12 20:35:00,2.26383,2.26407,2.26338,2.26338,39400000.0
2005-08-12 20:36:00,2.26395,2.26435,2.26305,2.26425,63300000.0
2005-08-12 20:37:00,2.26456,2.26503,2.26438,2.26469,82500000.0
2005-08-12 20:38:00,2.26437,2.26515,2.26308,2.26486,117000000.0
2005-08-12 20:39:00,2.26483,2.26504,2.26324,2.2641,158300001.0
2005-08-12 20:40:00,2.26468,2.26582,2.26351,2.26454,137700000.0
2005-08-12 20:41:00,2.2644,2.26538,2.26402,2.26515,122600000.0
2005-08-12 20:42:00,2.26482,2.26536,2.26471,2.2649,61900000.0
2005-08-12 20:43:00,2.26519,2.26545,2.26423,2.26518,95900000.0
2005-08-12 20:44:00,2.26444,2.26538,2.26441,2.26514,179500001.0
2005-08-12 20:45:00,2.26533,2.26551,2.26448,2.26493,53700000.0
2005-08-12 20:46:00,2.26502,2.26549,2.26474,2.26536,23600000.0
2005-08-12 20:47:00,2.26539,2.26539,2.26459,2.26497,120200001.0
2005-08-12 20:48:00,2.26481,2.26546,2.26434,2.26492,248400000.0
2005-08-12 20:49:00,2.2651,2.2654,2.26434,2.26458,116099999.0
2005-08-12 20:50:00,2.26509,2.26527,2.26445,2.2646,149900000.0
2005-08-12 20:51:00,2.26498,2.26547,2.2644,2.26508,123100000.0
2005-08-12 20:52:00,2.26433,2.2651,2.26397,2.26409,131300000.0
2005-08-12 20:53:00,2.26392,2.26492,2.26392,2.2642,202300000.0
2005-08-12 20:54:00,2.26428,2.26479,2.26337,2.26357,144600000.0
2005-08-12 20:55:00,2.26385,2.26421,2.26357,2.26357,32000000.0
2005-08-12 20:56:00,2.2636,2.26458,2.2634,2.26417,244700000.0
2005-08-12 20:57:00,2.26381,2.26499,2.26332,2.26405,344200000.0
2005-08-12 20:58:00,2.26344,2.26448,2.26328,2.26395,195100000.0
2005-08-12 20:59:00,2.26385,2.26447,2.26248,2.26248,191400000.0
2005-08-12 21:00:00,2.26263,2.26392,2.26239,2.26247,215700000.0
2005-08-12 21:01:00,2.2626,2.26387,2.2626,2.26341,345399999.0
2005-08-12 21:02:00,2.2633,2.26388,2.26258,2.26336,123800000.0
2005-08-12 21:03:00,2.26332,2.26377,2.26252,2.26351,118799999.0
2005-08-12 21:04:00,2.26296,2.26371,2.26251,2.26251,60400000.0
2005-08-12 21:05:00,2.26258,2.26364,2.26258,2.2633,88900000.0
2005-08-12 21:06:00,2.2635,2.26399,2.2627,2.26277,52100000.0
2005-08-12 21:07:00,2.26295,2.26316,2.26256,2.26299,29400000.0
2005-08-12 21:08:00,2.26297,2.26343,2.26249,2.26342,38300000.0
2005-08-12 21:09:00,2.26309,2.26312,2.26226,2.26248,30300000.0
2005-08-12 21:10:00,2.2626,2.2631,2.26178,2.26178,105400000.0
2005-08-12 21:11:00,2.26247,2.26291,2.26201,2.26227,145500000.0
2005-08-12 21:12:00,2.26279,2.26292,2.26177,2.26193,28000000.0
2005-08-12 21:13:00,2.26264,2.26289,2.2617,2.26219,109200000.0
2005-08-12 21:14:00,2.26237,2.26254,2.26113,2.26167,150100000.0
2005-08-12 21:15:00,2.26245,2.26292,2.26146,2.26165,192600000.0
2005-08-12 21:16:00,2.26187,2.26258,2.26164,2.26169,117400000.0
2005-08-12 21:17:00,2.26229,2.26243,2.26142,2.26168,159800000.0
2005-08-12 21:18:00,2.26246,2.26246,2.26158,2.26164,136700000.0
2005-08-12 21:19:00,2.26158,2.26238,2.26154,2.26173,94100000.0
2005-08-12 21:20:00,2.26224,2.26278,2.26175,2.26221,255100000.0
2005-08-12 21:21:00,2.26265,2.26311,2.26238,2.26298,182100000.0
2005-08-12 21:22:00,2.26309,2.26326,2.26249,2.2628,148800000.0
2005-08-12 21:23:00,2.26302,2.26323,2.26244,2.26282,83000000.0
2005-08-12 21:24:00,2.26262,2.26361,2.26235,2.263,72300000.0
2005-08-12 21:25:00,2.26337,2.26358,2.26216,2.26276,47800000.0
2005-08-12 21:26:00,2.26322,2.26345,2.26233,2.26238,23600000.0
2005-08-12 21:27:00,2.26314,2.26377,2.26305,2.26364,55200000.0
2005-08-12 21:28:00,2.26353,2.26388,2.26291,2.26345,138000000.0
2005-08-12 21:29:00,2.26364,2.26397,2.26325,2.26375,88100000.0
2005-08-12 21:30:00,2.26359,2.26371,2.26316,2.26326,33300000.0
2005-08-12 21:31:00,2.26287,2.26375,2.26279,2.26364,42300000.0
2005-08-12 21:32:00,2.26362,2.26392,2.26288,2.26313,196100000.0
2005-08-12 21:33:00,2.26309,2.26365,2.26286,2.26336,75200000.0
2005-08-12 21:34:00,2.26351,2.26396,2.26291,2.26324,127000000.0
2005-08-12 21:35:00,2.26305,2.26368,2.26288,2.26335,40700000.0
2005-08-12 21:36:00,2.26335,2.26373,2.26322,2.26373,36900000.0
2005-08-12 21:37:00,2.26374,2.26374,2.26289,2.26308,80300000.0
2005-08-12 21:38:00,2.26334,2.26353,2.2623,2.26319,66800000.0
2005-08-12 21:39:00,2.26326,2.2637,2.26301,2.26331,32200000.0
2005-08-12 21:40:00,2.26335,2.26343,2.26227,2.2623,35600000.0
2005-08-12 21:41:00,2.26318,2.26348,2.26275,2.26285,34000000.0
2005-08-12 21:42:00,2.26295,2.26345,2.2628,2.26305,107499999.0
2005-08-12 21:43:00,2.26299,2.26393,2.26296,2.26367,91900000.0
2005-08-12 21:44:00,2.26358,2.26359,2.26259,2.26289,99800000.0
2005-08-12 21:45:00,2.26273,2.26311,2.26197,2.2628,68300000.0
2005-08-12 21:46:00,2.26328,2.26353,2.26268,2.26298,77500000.0
2005-08-12 21:47:00,2.26294,2.26363,2.26279,2.26323,136200000.0
2005-08-12 21:48:00,2.26302,2.26344,2.26287,2.26294,48900000.0
2005-08-12 21:49:00,2.26314,2.2636,2.26272,2.26285,89000000.0
2005-08-12 21:50:00,2.26268,2.26327,2.26262,2.26264,27400000.0
2005-08-12 21:51:00,2.26272,2.26343,2.26272,2.2629,46600000.0
2005-08-12 21:52:00,2.26344,2.26396,2.26287,2.26295,139500000.0
2005-08-12 21:53:00,2.26275,2.26363,2.26272,2.26324,43500000.0
2005-08-12 21:54:00,2.2634,2.26357,2.26318,2.26329,27100000.0
2005-08-12 21:55:00,2.26332,2.26376,2.26279,2.26326,65900000.0
2005-08-12 21:56:00,2.26322,2.26345,2.26265,2.26322,63700000.0
2005-08-12 21:57:00,2.26277,2.26306,2.26222,2.26277,35800000.0
2005-08-12 21:58:00,2.26282,2.26364,2.26267,2.26345,45000000.0
2005-08-12 21:59:00,2.2633,2.26381,2.26233,2.26335,157700000.0
2005-08-12 22:00:00,2.26301,2.26331,2.26238,2.26259,84800000.0
2005-08-12 22:01:00,2.26272,2.26316,2.26272,2.26287,21100000.0
2005-08-12 22:02:00,2.26288,2.26348,2.26258,2.26307,123600000.0
2005-08-12 22:03:00,2.26329,2.26337,2.26256,2.26256,46700000.0
2005-08-12 22:04:00,2.26264,2.2632,2.26241,2.26253,89600001.0
2005-08-12 22:05:00,2.26279,2.26319,2.26237,2.26308,76200000.0
2005-08-12 22:06:00,2.26307,2.26316,2.26261,2.26294,24500000.0
2005-08-12 22:07:00,2.26306,2.2633,2.26289,2.26294,24200000.0
2005-08-12 22:08:00,2.26326,2.26335,2.26289,2.26301,40800000.0
2005-08-12 22:09:00,2.26302,2.26331,2.26283,2.26283,26000000.0
2005-08-12 22:10:00,2.26351,2.26351,2.2631,2.26323,21800000.0
2005-08-12 22:11:00,2.2631,2.26331,2.26268,2.26307,52400000.0
2005-08-12 22:12:00,2.26332,2.26351,2.26281,2.26332,115800001.0
2005-08-12 22:13:00,2.26362,2.26372,2.26299,2.26344,28400000.0
2005-08-12 22:14:00,2.26392,2.26392,2.26339,2.26379,36900000.0
2005-08-12 22:15:00,2.26357,2.26397,2.2627,2.26358,104600000.0
2005-08-12 22:16:00,2.26339,2.264,2.26327,2.26375,133900000.0
2005-08-12 22:17:00,2.2634,2.26366,2.26312,2.26348,24400000.0
2005-08-12 22:18:00,2.26327,2.26365,2.26316,2.26337,43800000.0
2005-08-12 22:19:00,2.26351,2.26366,2.26333,2.26333,43300000.0
2005-08-12 22:20:00,2.26319,2.26376,2.26319,2.26376,22200000.0
2005-08-12 22:21:00,2.26382,2.26382,2.26304,2.26335,59399999.0
2005-08-12 22:22:00,2.26346,2.26372,2.2629,2.26331,119000000.0
2005-08-12 22:23:00,2.2634,2.26387,2.26316,2.26381,60300000.0
2005-08-12 22:24:00,2.26347,2.26384,2.26328,2.26364,21800000.0
2005-08-12 22:25:00,2.26373,2.26377,2.26311,2.26357,73200000.0
2005-08-12 22:26:00,2.26336,2.26364,2.26308,2.26364,12600000.0
2005-08-12 22:27:00,2.26345,2.26387,2.26304,2.26304,20600000.0
2005-08-12 22:28:00,2.2636,2.26393,2.26314,2.26314,50200000.0
2005-08-12 22:29:00,2.26334,2.26379,2.26297,2.26379,137800000.0
2005-08-12 22:30:00,2.26382,2.26394,2.26302,2.26318,127100000.0
2005-08-12 22:31:00,2.26312,2.26346,2.26271,2.26333,66200000.0
2005-08-12 22:32:00,2.26342,2.26342,2.26264,2.26317,37500000.0
2005-08-12 22:33:00,2.26337,2.26364,2.26298,2.26321,36600000.0
2005-08-12 22:34:00,2.26275,2.26336,2.26234,2.26259,81100000.0
2005-08-12 22:35:00,2.26306,2.26308,2.26251,2.26302,57700000.0
2005-08-12 22:36:00,2.26299,2.26317,2.26273,2.26299,22400000.0
2005-08-12 22:37:00,2.26319,2.26339,2.26282,2.26332,28100000.0
2005-08-12 22:38:00,2.26361,2.26365,2.26336,2.26351,40200000.0
2005-08-12 22:39:00,2.26338,2.26338,2.26295,2.26298,17400000.0
2005-08-12 22:40:00,2.26303,2.26322,2.26251,2.26251,31200000.0
2005-08-12 22:41:00,2.26299,2.26319,2.26269,2.26296,33600000.0
2005-08-12 22:42:00,2.26278,2.26332,2.2626,2.26305,55200000.0
2005-08-12 22:43:00,2.26306,2.26358,2.2625,2.2625,115100000.0
2005-08-12 22:44:00,2.26264,2.26328,2.26248,2.2628,76699999.0
2005-08-12 22:45:00,2.26265,2.26328,2.26255,2.26297,53100000.0
2005-08-12 22:46:00,2.2624,2.26342,2.26232,2.26316,110000000.0
2005-08-12 22:47:00,2.26238,2.26324,2.26238,2.26316,32200000.0
2005-08-12 22:48:00,2.26239,2.26297,2.26233,2.26292,61000000.0
2005-08-12 22:49:00,2.26297,2.26316,2.26233,2.26299,95799999.0
2005-08-12 22:50:00,2.26295,2.26338,2.26282,2.263,31000000.0
2005-08-12 22:51:00,2.26373,2.26394,2.26249,2.26295,88300000.0
2005-08-12 22:52:00,2.2631,2.26408,2.2631,2.26366,35100000.0
2005-08-12 22:53:00,2.26391,2.26411,2.26318,2.26318,24100000.0
2005-08-12 22:54:00,2.26288,2.26416,2.26288,2.26416,46500000.0
2005-08-12 22:55:00,2.26405,2.26427,2.26338,2.26423,39200000.0
2005-08-12 22:56:00,2.26384,2.26391,2.26309,2.26322,20700000.0
2005-08-12 22:57:00,2.26315,2.26426,2.26315,2.26413,19400000.0
2005-08-12 22:58:00,2.26302,2.26412,2.26302,2.26407,27200000.0
2005-08-12 22:59:00,2.26327,2.26392,2.26306,2.26362,31200000.0
2005-08-14 23:00:00,2.26226,2.2624,2.26152,2.26152,50200000.0
2005-08-14 23:01:00,2.26093,2.26192,2.26092,2.26108,35800000.0
2005-08-14 23:02:00,2.26124,2.26124,2.26043,2.26055,42300000.0
2005-08-14 23:03:00,2.2607,2.26106,2.26048,2.26057,30800000.0
2005-08-14 23:04:00,2.26088,2.26103,2.26071,2.26078,23100000.0
2005-08-14 23:05:00,2.26083,2.26105,2.26078,2.26085,36000000.0
2005-08-14 23:06:00,2.26068,2.26161,2.26068,2.26161,30300000.0
2005-08-14 23:07:00,2.26164,2.26175,2.26107,2.26121,30700000.0
2005-08-14 23:08:00,2.26112,2.26162,2.26101,2.26162,35500000.0
2005-08-14 23:09:00,2.26092,2.26161,2.26061,2.2613,50699999.0
2005-08-14 23:10:00,2.26093,2.26157,2.26071,2.26143,45700000.0
2005-08-14 23:11:00,2.26137,2.26137,2.26119,2.26128,44800000.0
2005-08-14 23:12:00,2.26133,2.26169,2.26105,2.2611,56400000.0
2005-08-14 23:13:00,2.26142,2.26171,2.26131,2.26158,65900000.0
2005-08-14 23:14:00,2.26156,2.2619,2.2612,2.26155,99500000.0
2005-08-14 23:15:00,2.26138,2.26162,2.26109,2.26109,39700000.0
2005-08-14 23:16:00,2.26106,2.2617,2.26103,2.26145,41800000.0
2005-08-14 23:17:00,2.26154,2.26201,2.26127,2.26127,33600000.0
2005-08-14 23:18:00,2.2612,2.26288,2.2612,2.26288,32100000.0
2005-08-14 23:19:00,2.26252,2.26252,2.26158,2.26175,37700000.0
2005-08-14 23:20:00,2.26152,2.26152,2.26091,2.26116,58800000.0
2005-08-14 23:21:00,2.26136,2.26147,2.26114,2.26128,71600000.0
2005-08-14 23:22:00,2.26132,2.26132,2.26089,2.26091,38000000.0
2005-08-14 23:23:00,2.26094,2.26124,2.26065,2.26124,73500000.0
2005-08-14 23:24:00,2.26107,2.26124,2.26086,2.26115,51700000.0
2005-08-14 23:25:00,2.26093,2.26137,2.26078,2.26137,49400000.0
2005-08-14 23:26:00,2.26127,2.26127,2.26088,2.26109,16400000.0
2005-08-14 23:27:00,2.2612,2.2614,2.2609,2.2613,60500000.0
2005-08-14 23:28:00,2.26129,2.26152,2.26103,2.26121,92300000.0
2005-08-14 23:29:00,2.26144,2.26149,2.26127,2.26146,49899999.0
2005-08-14 23:30:00,2.26138,2.26155,2.26112,2.26119,29500000.0
2005-08-14 23:31:00,2.2611,2.26133,2.26095,2.26112,44200000.0
2005-08-14 23:32:00,2.26112,2.26131,2.26092,2.2612,20600000.0
2005-08-14 23:33:00,2.26119,2.2613,2.26103,2.26103,78300000.0
2005-08-14 23:34:00,2.26103,2.26141,2.26103,2.26139,74900000.0
2005-08-14 23:35:00,2.26131,2.26131,2.26071,2.26122,67600000.0
2005-08-14 23:36:00,2.2609,2.26124,2.26083,2.26102,28500000.0
2005-08-14 23:37:00,2.26096,2.26141,2.26096,2.26112,30700000.0
2005-08-14 23:38:00,2.26138,2.26153,2.26121,2.26135,31400000.0
2005-08-14 23:39:00,2.2612,2.2616,2.26102,2.26102,76599999.0
2005-08-14 23:40:00,2.26107,2.2613,2.26083,2.26117,51000000.0
2005-08-14 23:41:00,2.2612,2.26135,2.26052,2.2611,54800000.0
2005-08-14 23:42:00,2.26143,2.26152,2.26117,2.26125,77700000.0
2005-08-14 23:43:00,2.26101,2.26117,2.26073,2.2608,58300000.0
2005-08-14 23:44:00,2.26158,2.26184,2.26115,2.2617,29100000.0
2005-08-14 23:45:00,2.26185,2.26185,2.26113,2.26173,66000000.0
2005-08-14 23:46:00,2.26168,2.26168,2.261,2.26134,87600000.0
2005-08-14 23:47:00,2.26111,2.26192,2.26107,2.26192,24800000.0
2005-08-14 23:48:00,2.26162,2.26185,2.2614,2.26165,33100000.0
2005-08-14 23:49:00,2.26156,2.2619,2.26121,2.26132,33300000.0
2005-08-14 23:50:00,2.26144,2.26167,2.26122,2.26145,51300000.0
2005-08-14 23:51:00,2.2614,2.26181,2.26095,2.26109,71300000.0
2005-08-14 23:52:00,2.26091,2.26158,2.26091,2.26132,62100000.0
2005-08-14 23:53:00,2.26126,2.26205,2.26119,2.26196,46500000.0
2005-08-14 23:54:00,2.26193,2.26231,2.26179,2.26187,52000000.0
2005-08-14 23:55:00,2.2618,2.26244,2.2618,2.26219,94700000.0
2005-08-14 23:56:00,2.2622,2.26245,2.26169,2.26169,44800000.0
2005-08-14 23:57:00,2.26153,2.26188,2.26153,2.26159,24400000.0
2005-08-14 23:58:00,2.2613,2.2613,2.26087,2.26103,57600000.0
2005-08-14 23:59:00,2.2615,2.26203,2.26107,2.26174,47900000.0
2005-08-15 00:00:00,2.26183,2.26221,2.26096,2.26152,75800000.0
2005-08-15 00:01:00,2.26156,2.26176,2.26123,2.26176,19400000.0
2005-08-15 00:02:00,2.26187,2.26187,2.2612,2.26168,38600000.0
2005-08-15 00:03:00,2.26161,2.26161,2.26136,2.26139,41900000.0
2005-08-15 00:04:00,2.26138,2.262,2.26138,2.26144,50100000.0
2005-08-15 00:05:00,2.26146,2.26182,2.26132,2.26182,55300000.0
2005-08-15 00:06:00,2.26117,2.26165,2.26117,2.26165,53200000.0
2005-08-15 00:07:00,2.26169,2.26208,2.26127,2.26176,92100000.0
2005-08-15 00:08:00,2.26192,2.26213,2.26156,2.26156,78900000.0
2005-08-15 00:09:00,2.26183,2.26203,2.26167,2.26175,38200000.0
2005-08-15 00:10:00,2.26143,2.26181,2.2613,2.26165,31700000.0
2005-08-15 00:11:00,2.26145,2.26174,2.26135,2.26145,36000000.0
2005-08-15 00:12:00,2.26157,2.26188,2.26126,2.2614,81300000.0
2005-08-15 00:13:00,2.2616,2.26186,2.26124,2.26124,59300000.0
2005-08-15 00:14:00,2.26177,2.26177,2.26134,2.26134,49000000.0
2005-08-15 00:15:00,2.2616,2.26171,2.26115,2.26159,46700000.0
2005-08-15 00:16:00,2.26176,2.26201,2.26112,2.2613,73200000.0
2005-08-15 00:17:00,2.26133,2.26157,2.26104,2.26118,52200000.0
2005-08-15 00:18:00,2.26199,2.26199,2.26112,2.26134,52100000.0
2005-08-15 00:19:00,2.26108,2.26189,2.26108,2.26134,24000000.0
2005-08-15 00:20:00,2.26182,2.26182,2.26104,2.26106,35200000.0
2005-08-15 00:21:00,2.26131,2.26172,2.26131,2.26136,39000000.0
2005-08-15 00:22:00,2.26152,2.26182,2.26128,2.26132,46700000.0
2005-08-15 00:23:00,2.26121,2.26219,2.26111,2.26177,60200000.0
2005-08-15 00:24:00,2.26142,2.26165,2.26111,2.26115,60000000.0
2005-08-15 00:25:00,2.2611,2.26184,2.26106,2.26173,40900000.0
2005-08-15 00:26:00,2.26118,2.26146,2.26091,2.26091,35100000.0
2005-08-15 00:27:00,2.2608,2.26162,2.2604,2.26094,90500000.0
2005-08-15 00:28:00,2.26133,2.26133,2.26104,2.26131,13600000.0
2005-08-15 00:29:00,2.26107,2.26133,2.26046,2.26059,36700000.0
2005-08-15 00:30:00,2.26069,2.26108,2.26053,2.26086,36800000.0
2005-08-15 00:31:00,2.26045,2.26117,2.26031,2.26117,35100000.0
2005-08-15 00:32:00,2.26065,2.26109,2.25991,2.26022,89300000.0
2005-08-15 00:33:00,2.26019,2.26022,2.25994,2.2602,35000000.0
2005-08-15 00:34:00,2.26048,2.26084,2.2598,2.25998,79400000.0
2005-08-15 00:35:00,2.25958,2.26074,2.25958,2.2603,36100000.0
2005-08-15 00:36:00,2.26052,2.26073,2.26021,2.26024,30500000.0
2005-08-15 00:37:00,2.26027,2.26066,2.25992,2.26001,63700000.0
2005-08-15 00:38:00,2.26069,2.26077,2.25998,2.26002,55200000.0
2005-08-15 00:39:00,2.2603,2.2604,2.25978,2.25995,53000000.0
2005-08-15 00:40:00,2.26047,2.26053,2.25953,2.2597,51900000.0
2005-08-15 00:41:00,2.25964,2.26045,2.25953,2.25968,44200000.0
2005-08-15 00:42:00,2.26035,2.26037,2.25963,2.25988,29800000.0
2005-08-15 00:43:00,2.25963,2.2603,2.2595,2.25996,59200000.0
2005-08-15 00:44:00,2.26002,2.26057,2.2597,2.26039,46300000.0
2005-08-15 00:45:00,2.26047,2.26064,2.25981,2.26027,42800000.0
2005-08-15 00:46:00,2.26049,2.26083,2.26013,2.26021,32400000.0
2005-08-15 00:47:00,2.26038,2.26068,2.26031,2.26038,46700000.0
2005-08-15 00:48:00,2.2605,2.26078,2.26024,2.26047,23200000.0
2005-08-15 00:49:00,2.26043,2.26051,2.26003,2.26039,31200000.0
2005-08-15 00:50:00,2.2604,2.2606,2.2599,2.26048,44300000.0
2005-08-15 00:51:00,2.2605,2.26084,2.2601,2.26037,43100000.0
2005-08-15 00:52:00,2.26053,2.26073,2.25985,2.25985,34800000.0
2005-08-15 00:53:00,2.2598,2.26061,2.25957,2.26061,69800000.0
2005-08-15 00:54:00,2.26028,2.26107,2.26007,2.26051,57000000.0
2005-08-15 00:55:00,2.26028,2.26096,2.2602,2.26064,43000000.0
2005-08-15 00:56:00,2.26067,2.26081,2.26008,2.26012,53500000.0
2005-08-15 00:57:00,2.26029,2.26094,2.26029,2.26054,59200000.0
2005-08-15 00:58:00,2.26102,2.26112,2.26029,2.26058,24900000.0
2005-08-15 00:59:00,2.26057,2.26126,2.26044,2.26115,48600000.0
2005-08-15 01:00:00,2.26086,2.2637,2.26059,2.26125,52700000.0
2005-08-15 01:01:00,2.26102,2.26122,2.26078,2.26107,34600000.0
2005-08-15 01:02:00,2.2609,2.26115,2.26059,2.26073,57300000.0
2005-08-15 01:03:00,2.26072,2.26099,2.26059,2.26059,41000000.0
2005-08-15 01:04:00,2.26108,2.26145,2.26065,2.26071,39700000.0
2005-08-15 01:05:00,2.261,2.2614,2.26071,2.26093,46700000.0
2005-08-15 01:06:00,2.26092,2.26123,2.26072,2.26093,33000000.0
2005-08-15 01:07:00,2.26084,2.26105,2.26062,2.26067,47200000.0
2005-08-15 01:08:00,2.26079,2.2612,2.26061,2.261,38900000.0
2005-08-15 01:09:00,2.26086,2.2611,2.26049,2.26072,61500000.0
2005-08-15 01:10:00,2.26131,2.26139,2.26061,2.26089,55800000.0
2005-08-15 01:11:00,2.26074,2.26116,2.26067,2.26076,51500000.0
2005-08-15 01:12:00,2.26087,2.2616,2.26057,2.26119,54700000.0
2005-08-15 01:13:00,2.26119,2.26138,2.26043,2.2608,40100000.0
2005-08-15 01:14:00,2.26072,2.26083,2.26067,2.26069,47600000.0
2005-08-15 01:15:00,2.26075,2.26127,2.26037,2.26037,57700000.0
2005-08-15 01:16:00,2.26067,2.26116,2.26037,2.26077,45700000.0
2005-08-15 01:17:00,2.26102,2.26105,2.26046,2.26068,62900000.0
2005-08-15 01:18:00,2.26113,2.26119,2.26045,2.26108,45800000.0
2005-08-15 01:19:00,2.26109,2.26114,2.26074,2.26088,27500000.0
2005-08-15 01:20:00,2.26096,2.26122,2.26056,2.26079,38500000.0
2005-08-15 01:21:00,2.26075,2.261,2.26063,2.261,42000000.0
2005-08-15 01:22:00,2.26058,2.26112,2.26027,2.26076,34600000.0
2005-08-15 01:23:00,2.26089,2.26099,2.26036,2.26052,37300000.0
2005-08-15 01:24:00,2.26095,2.26107,2.26061,2.26095,30400000.0
2005-08-15 01:25:00,2.26133,2.26133,2.26045,2.26068,29900000.0
2005-08-15 01:26:00,2.26053,2.26096,2.26031,2.26031,68100000.0
2005-08-15 01:27:00,2.26055,2.26106,2.26032,2.261,66000000.0
2005-08-15 01:28:00,2.26139,2.26139,2.26062,2.26064,56599999.0
2005-08-15 01:29:00,2.26085,2.26115,2.26079,2.26081,24100000.0
2005-08-15 01:30:00,2.26094,2.2613,2.26073,2.26126,44300000.0
2005-08-15 01:31:00,2.26039,2.26081,2.26039,2.26081,44100000.0
2005-08-15 01:32:00,2.26091,2.26091,2.26042,2.26053,29400000.0
2005-08-15 01:33:00,2.26055,2.26082,2.26039,2.26082,66500000.0
2005-08-15 01:34:00,2.26098,2.26142,2.26056,2.26106,44200000.0
2005-08-15 01:35:00,2.26086,2.26123,2.26075,2.26123,34400000.0
2005-08-15 01:36:00,2.26142,2.26148,2.2606,2.26111,60900000.0
2005-08-15 01:37:00,2.26083,2.26115,2.26062,2.26081,29200000.0
2005-08-15 01:38:00,2.26114,2.26131,2.26084,2.26102,84600000.0
2005-08-15 01:39:00,2.261,2.2614,2.26078,2.26126,47000000.0
2005-08-15 01:40:00,2.26106,2.26135,2.26081,2.26105,42500000.0
2005-08-15 01:41:00,2.26114,2.26185,2.26096,2.26131,58000000.0
2005-08-15 01:42:00,2.26132,2.26134,2.2608,2.26118,45100000.0
2005-08-15 01:43:00,2.26098,2.26128,2.26077,2.26077,74300000.0
2005-08-15 01:44:00,2.26089,2.26118,2.26077,2.26077,31000000.0
2005-08-15 01:45:00,2.26069,2.26105,2.26066,2.26071,54100000.0
2005-08-15 01:46:00,2.26149,2.26161,2.26065,2.26084,42300000.0
2005-08-15 01:47:00,2.26075,2.26134,2.26065,2.26127,35700000.0
2005-08-15 01:48:00,2.26128,2.26128,2.26087,2.26092,50400000.0
2005-08-15 01:49:00,2.2611,2.26145,2.261,2.26135,54900000.0
2005-08-15 01:50:00,2.26146,2.26158,2.26092,2.26138,59600000.0
2005-08-15 01:51:00,2.26145,2.26145,2.26108,2.26133,54700000.0
2005-08-15 01:52:00,2.26105,2.2613,2.26079,2.2613,54600000.0
2005-08-15 01:53:00,2.26131,2.26146,2.26117,2.26135,46900000.0
2005-08-15 01:54:00,2.26167,2.2618,2.26103,2.2618,53400000.0
2005-08-15 01:55:00,2.26169,2.26194,2.2612,2.26167,42400000.0
2005-08-15 01:56:00,2.26135,2.26166,2.26104,2.26131,33800000.0
2005-08-15 01:57:00,2.26167,2.26167,2.26083,2.26096,42300000.0
2005-08-15 01:58:00,2.2616,2.26183,2.261,2.261,38400000.0
2005-08-15 01:59:00,2.26107,2.26158,2.26107,2.26152,44400000.0
2005-08-15 02:00:00,2.26195,2.26195,2.26153,2.26174,41000000.0
2005-08-15 02:01:00,2.26158,2.26202,2.26138,2.26165,27800000.0
2005-08-15 02:02:00,2.26161,2.26205,2.26141,2.26205,35200000.0
2005-08-15 02:03:00,2.2618,2.26265,2.26167,2.2624,59300000.0
2005-08-15 02:04:00,2.26226,2.26299,2.26216,2.26283,46900000.0
2005-08-15 02:05:00,2.263,2.26312,2.26212,2.26212,43400000.0
2005-08-15 02:06:00,2.26255,2.26334,2.26241,2.26296,37500000.0
2005-08-15 02:07:00,2.26332,2.26357,2.26231,2.26323,32500000.0
2005-08-15 02:08:00,2.26265,2.26317,2.26243,2.26285,40900000.0
2005-08-15 02:09:00,2.26213,2.26325,2.26196,2.26323,35800000.0
2005-08-15 02:10:00,2.26327,2.26327,2.26273,2.26294,35000000.0
2005-08-15 02:11:00,2.2626,2.26294,2.26216,2.2624,59400000.0
2005-08-15 02:12:00,2.26304,2.26314,2.26224,2.26281,30000000.0
2005-08-15 02:13:00,2.26275,2.26327,2.26244,2.26295,36000000.0
2005-08-15 02:14:00,2.26268,2.26334,2.26255,2.26327,59000000.0
2005-08-15 02:15:00,2.26311,2.26337,2.26278,2.26312,28700000.0
2005-08-15 02:16:00,2.26295,2.26357,2.26274,2.2632,28100000.0
2005-08-15 02:17:00,2.26325,2.26348,2.26281,2.26307,21600000.0
2005-08-15 02:18:00,2.26276,2.26305,2.26227,2.26227,24800000.0
2005-08-15 02:19:00,2.262,2.26263,2.262,2.26201,60400000.0
2005-08-15 02:20:00,2.26277,2.26307,2.26237,2.2628,29800000.0
2005-08-15 02:21:00,2.26277,2.26336,2.26252,2.26279,40700000.0
2005-08-15 02:22:00,2.2632,2.26334,2.26238,2.2628,27800000.0
2005-08-15 02:23:00,2.26271,2.26334,2.26263,2.26331,47700000.0
2005-08-15 02:24:00,2.26299,2.26309,2.26239,2.26276,29900000.0
2005-08-15 02:25:00,2.26253,2.26286,2.26214,2.26218,44100000.0
2005-08-15 02:26:00,2.26287,2.26305,2.26204,2.26258,46400000.0
2005-08-15 02:27:00,2.26243,2.2628,2.26219,2.26221,43400000.0
2005-08-15 02:28:00,2.26312,2.26329,2.26243,2.26319,31200000.0
2005-08-15 02:29:00,2.26355,2.2637,2.2631,2.26314,39000000.0
2005-08-15 02:30:00,2.26303,2.26331,2.26291,2.26321,18600000.0
2005-08-15 02:31:00,2.26305,2.2639,2.26297,2.2639,43400000.0
2005-08-15 02:32:00,2.26397,2.26415,2.26346,2.26388,52200000.0
2005-08-15 02:33:00,2.26417,2.26421,2.26311,2.26363,35400000.0
2005-08-15 02:34:00,2.2639,2.26395,2.26332,2.26359,33900000.0
2005-08-15 02:35:00,2.26304,2.26362,2.26303,2.26318,33100000.0
2005-08-15 02:36:00,2.26318,2.26408,2.26309,2.26395,19400000.0
2005-08-15 02:37:00,2.26403,2.26421,2.26301,2.2636,68000000.0
2005-08-15 02:38:00,2.26395,2.26399,2.26335,2.26349,28100000.0
2005-08-15 02:39:00,2.26384,2.2641,2.26319,2.26384,25500000.0
2005-08-15 02:40:00,2.26415,2.26451,2.26386,2.26442,53700001.0
2005-08-15 02:41:00,2.26454,2.26454,2.26326,2.26332,41100000.0
2005-08-15 02:42:00,2.26357,2.26391,2.26346,2.26354,56800000.0
2005-08-15 02:43:00,2.26328,2.26433,2.26323,2.26424,27000000.0
2005-08-15 02:44:00,2.26402,2.26428,2.26344,2.26378,50500000.0
2005-08-15 02:45:00,2.26409,2.26415,2.26341,2.26364,34800000.0
2005-08-15 02:46:00,2.26443,2.26443,2.26356,2.26375,42900000.0
2005-08-15 02:47:00,2.26417,2.26429,2.26346,2.2639,31900000.0
2005-08-15 02:48:00,2.26432,2.26443,2.26382,2.26427,17300000.0
2005-08-15 02:49:00,2.26434,2.26443,2.26369,2.26382,31900000.0
2005-08-15 02:50:00,2.26412,2.26439,2.26398,2.26439,57100000.0
2005-08-15 02:51:00,2.26462,2.26477,2.26406,2.26422,34700000.0
2005-08-15 02:52:00,2.26439,2.26464,2.26377,2.26432,36500000.0
2005-08-15 02:53:00,2.26422,2.26447,2.26365,2.2642,37600000.0
2005-08-15 02:54:00,2.26427,2.26443,2.26388,2.26388,49600000.0
2005-08-15 02:55:00,2.2641,2.26419,2.26375,2.26398,31100000.0
2005-08-15 02:56:00,2.26448,2.26451,2.26397,2.26451,25700000.0
2005-08-15 02:57:00,2.26445,2.26459,2.26394,2.26459,26400000.0
2005-08-15 02:58:00,2.26415,2.26465,2.26405,2.26434,28000000.0
2005-08-15 02:59:00,2.2643,2.26495,2.26396,2.26495,67900000.0
2005-08-15 03:00:00,2.26506,2.26535,2.26469,2.26469,31800000.0
2005-08-15 03:01:00,2.26487,2.26505,2.26453,2.26461,56200000.0
2005-08-15 03:02:00,2.26496,2.26503,2.26427,2.26503,46600000.0
2005-08-15 03:03:00,2.26473,2.265,2.26438,2.26438,35800000.0
2005-08-15 03:04:00,2.26417,2.26507,2.26409,2.26507,28300000.0
2005-08-15 03:05:00,2.26465,2.26502,2.26444,2.26444,56900000.0
2005-08-15 03:06:00,2.26477,2.26511,2.26432,2.2644,24300000.0
2005-08-15 03:07:00,2.26442,2.26534,2.26436,2.26534,29000000.0
2005-08-15 03:08:00,2.26529,2.26544,2.26481,2.26483,42900000.0
2005-08-15 03:09:00,2.26515,2.26548,2.26476,2.26539,31800000.0
2005-08-15 03:10:00,2.26488,2.26529,2.26477,2.26516,44400000.0
2005-08-15 03:11:00,2.26454,2.26496,2.26453,2.26455,47700000.0
2005-08-15 03:12:00,2.26473,2.26496,2.26425,2.26425,24400000.0
2005-08-15 03:13:00,2.26485,2.26485,2.26424,2.26478,29700000.0
2005-08-15 03:14:00,2.26452,2.265,2.26415,2.26473,23600000.0
2005-08-15 03:15:00,2.26411,2.26471,2.26391,2.26449,40200000.0
2005-08-15 03:16:00,2.26442,2.26464,2.264,2.26439,32500000.0
2005-08-15 03:17:00,2.26407,2.26446,2.26384,2.26432,23900000.0
2005-08-15 03:18:00,2.26469,2.26473,2.26388,2.26396,26800000.0
2005-08-15 03:19:00,2.26396,2.26446,2.26391,2.26398,34900000.0
2005-08-15 03:20:00,2.26474,2.26474,2.26385,2.26388,32700000.0
2005-08-15 03:21:00,2.26385,2.26428,2.26381,2.26414,30000000.0
2005-08-15 03:22:00,2.26455,2.26455,2.26373,2.26393,53400000.0
2005-08-15 03:23:00,2.26386,2.26432,2.26377,2.26407,59700000.0
2005-08-15 03:24:00,2.26409,2.26434,2.26379,2.26434,34700000.0
2005-08-15 03:25:00,2.26426,2.26448,2.26363,2.26363,22300000.0
2005-08-15 03:26:00,2.26409,2.26417,2.26372,2.26376,37000000.0
2005-08-15 03:27:00,2.26455,2.26476,2.26378,2.26399,31600000.0
2005-08-15 03:28:00,2.26421,2.26427,2.26374,2.26374,42400000.0
2005-08-15 03:29:00,2.26353,2.26421,2.26351,2.26373,48400000.0
2005-08-15 03:30:00,2.26381,2.26419,2.26362,2.26362,21200000.0
2005-08-15 03:31:00,2.26349,2.2639,2.26334,2.26361,68199999.0
2005-08-15 03:32:00,2.26377,2.26397,2.26357,2.26357,32200000.0
2005-08-15 03:33:00,2.26394,2.26417,2.26359,2.26391,45400000.0
2005-08-15 03:34:00,2.26399,2.26442,2.26388,2.264,33200000.0
2005-08-15 03:35:00,2.26423,2.26459,2.26404,2.26451,49900000.0
2005-08-15 03:36:00,2.26465,2.26471,2.26372,2.26373,25400000.0
2005-08-15 03:37:00,2.26382,2.26429,2.26365,2.26384,39400000.0
2005-08-15 03:38:00,2.2637,2.26422,2.2637,2.26396,38400000.0
2005-08-15 03:39:00,2.26371,2.26435,2.26358,2.26394,42200000.0
2005-08-15 03:40:00,2.26415,2.26453,2.264,2.26453,39300000.0
2005-08-15 03:41:00,2.26472,2.26488,2.2643,2.26468,23900000.0
2005-08-15 03:42:00,2.26435,2.26498,2.26417,2.26498,62800000.0
2005-08-15 03:43:00,2.26408,2.26464,2.2638,2.2638,39700000.0
2005-08-15 03:44:00,2.26398,2.26441,2.26358,2.26358,39800000.0
2005-08-15 03:45:00,2.26402,2.26417,2.26354,2.26357,48500000.0
2005-08-15 03:46:00,2.26383,2.26494,2.26373,2.26487,40100000.0
2005-08-15 03:47:00,2.26473,2.2653,2.2645,2.26477,30200000.0
2005-08-15 03:48:00,2.26417,2.26473,2.26396,2.2645,22800000.0
2005-08-15 03:49:00,2.26456,2.26483,2.26348,2.26407,47000000.0
2005-08-15 03:50:00,2.26348,2.26441,2.26348,2.26394,40900000.0
2005-08-15 03:51:00,2.26397,2.26408,2.26347,2.26403,31100000.0
2005-08-15 03:52:00,2.26375,2.26432,2.26355,2.26387,36700000.0
2005-08-15 03:53:00,2.26423,2.26466,2.26367,2.2641,37600000.0
2005-08-15 03:54:00,2.26492,2.26506,2.26411,2.26451,21800000.0
2005-08-15 03:55:00,2.264,2.26479,2.264,2.26467,36300000.0
2005-08-15 03:56:00,2.26423,2.26471,2.26397,2.26425,36200000.0
2005-08-15 03:57:00,2.26436,2.2646,2.26393,2.26393,35600000.0
2005-08-15 03:58:00,2.26452,2.26458,2.2641,2.26456,22900000.0
2005-08-15 03:59:00,2.26492,2.26504,2.26414,2.26446,28200000.0
2005-08-15 04:00:00,2.26463,2.26576,2.2644,2.26569,46500000.0
2005-08-15 04:01:00,2.26528,2.2656,2.26486,2.26533,56400000.0
2005-08-15 04:02:00,2.26535,2.26568,2.26507,2.26537,29800000.0
2005-08-15 04:03:00,2.26498,2.26568,2.26475,2.26568,48200000.0
2005-08-15 04:04:00,2.26557,2.2657,2.26478,2.26518,52300000.0
2005-08-15 04:05:00,2.26479,2.26533,2.26459,2.26526,41700000.0
2005-08-15 04:06:00,2.2643,2.26533,2.2643,2.26522,55700000.0
2005-08-15 04:07:00,2.265,2.26515,2.26459,2.26509,58400001.0
2005-08-15 04:08:00,2.26495,2.26524,2.26438,2.26438,63300000.0
2005-08-15 04:09:00,2.26473,2.26509,2.2644,2.2644,66800001.0
2005-08-15 04:10:00,2.26492,2.26546,2.26446,2.26446,33700000.0
2005-08-15 04:11:00,2.26445,2.26498,2.26427,2.26489,54900000.0
2005-08-15 04:12:00,2.2647,2.26502,2.2642,2.26478,33200000.0
2005-08-15 04:13:00,2.26469,2.26481,2.26432,2.26434,35600000.0
2005-08-15 04:14:00,2.2644,2.26466,2.26382,2.26434,24900000.0
2005-08-15 04:15:00,2.26391,2.26479,2.26383,2.26463,20000000.0
2005-08-15 04:16:00,2.26476,2.26476,2.26397,2.26397,31500000.0
2005-08-15 04:17:00,2.26391,2.26459,2.26388,2.26435,34800000.0
2005-08-15 04:18:00,2.26415,2.26457,2.2639,2.26452,33300000.0
2005-08-15 04:19:00,2.26469,2.26479,2.2639,2.26445,30300000.0
2005-08-15 04:20:00,2.26408,2.26474,2.26376,2.26463,32400000.0
2005-08-15 04:21:00,2.26462,2.26462,2.26365,2.26386,34800000.0
2005-08-15 04:22:00,2.26435,2.26488,2.26405,2.26444,35600000.0
2005-08-15 04:23:00,2.26428,2.26454,2.26399,2.26451,54000000.0
2005-08-15 04:24:00,2.26382,2.26466,2.26377,2.26429,55400000.0
2005-08-15 04:25:00,2.26435,2.26458,2.26386,2.26438,28700000.0
2005-08-15 04:26:00,2.2646,2.26463,2.26369,2.26369,29200000.0
2005-08-15 04:27:00,2.2645,2.26461,2.26404,2.2645,32300000.0
2005-08-15 04:28:00,2.26423,2.26491,2.26405,2.26491,29600000.0
2005-08-15 04:29:00,2.2647,2.26489,2.26418,2.26444,35100000.0
2005-08-15 04:30:00,2.26426,2.26479,2.26416,2.26472,55200000.0
2005-08-15 04:31:00,2.26483,2.26483,2.26432,2.26482,47200000.0
2005-08-15 04:32:00,2.26455,2.26546,2.26426,2.26462,34400000.0
2005-08-15 04:33:00,2.26463,2.26499,2.26429,2.26481,34700000.0
2005-08-15 04:34:00,2.26525,2.26542,2.26483,2.26531,47800000.0
2005-08-15 04:35:00,2.26539,2.26546,2.26476,2.2653,48200000.0
2005-08-15 04:36:00,2.26554,2.26554,2.26488,2.26508,30300000.0
2005-08-15 04:37:00,2.2652,2.26542,2.26493,2.26531,61000000.0
2005-08-15 04:38:00,2.26555,2.26555,2.265,2.26531,46200001.0
2005-08-15 04:39:00,2.26529,2.26547,2.26504,2.26541,15800000.0
2005-08-15 04:40:00,2.26539,2.26551,2.265,2.26534,28800000.0
2005-08-15 04:41:00,2.26532,2.2658,2.26503,2.2658,60399999.0
2005-08-15 04:42:00,2.26542,2.26574,2.26507,2.26564,33300000.0
2005-08-15 04:43:00,2.26545,2.26565,2.26523,2.2656,43500000.0
2005-08-15 04:44:00,2.26558,2.26579,2.26535,2.26556,37800000.0
2005-08-15 04:45:00,2.26537,2.26583,2.26522,2.2654,49000000.0
2005-08-15 04:46:00,2.2653,2.26564,2.26515,2.26537,17800000.0
2005-08-15 04:47:00,2.26582,2.26592,2.26526,2.26562,18000000.0
2005-08-15 04:48:00,2.26559,2.26586,2.26539,2.26586,31700000.0
2005-08-15 04:49:00,2.26578,2.26582,2.26522,2.2655,42600000.0
2005-08-15 04:50:00,2.2658,2.26593,2.26517,2.26537,49900000.0
2005-08-15 04:51:00,2.2651,2.26584,2.2651,2.26522,41600000.0
2005-08-15 04:52:00,2.26569,2.26569,2.2654,2.26545,30100000.0
2005-08-15 04:53:00,2.26566,2.26577,2.26549,2.26557,37700000.0
2005-08-15 04:54:00,2.26523,2.26578,2.265,2.26566,27200000.0
2005-08-15 04:55:00,2.26562,2.26586,2.2654,2.26575,38000000.0
2005-08-15 04:56:00,2.26594,2.26594,2.26517,2.26532,42800000.0
2005-08-15 04:57:00,2.26507,2.26574,2.26475,2.26502,24800000.0
2005-08-15 04:58:00,2.26503,2.26536,2.26468,2.26517,41100000.0
2005-08-15 04:59:00,2.2649,2.2658,2.26462,2.2658,41100000.0
2005-08-15 05:00:00,2.26535,2.26567,2.265,2.26531,31300000.0
2005-08-15 05:01:00,2.26506,2.26566,2.26497,2.26566,37000000.0
2005-08-15 05:02:00,2.26545,2.26545,2.26509,2.26524,19900000.0
2005-08-15 05:03:00,2.26527,2.26567,2.2649,2.26533,49500000.0
2005-08-15 05:04:00,2.26635,2.26635,2.265,2.26519,46600000.0
2005-08-15 05:05:00,2.26491,2.2657,2.26459,2.26459,56100000.0
2005-08-15 05:06:00,2.26527,2.26543,2.2647,2.26512,27400000.0
2005-08-15 05:07:00,2.26478,2.26539,2.26468,2.26527,32800000.0
2005-08-15 05:08:00,2.26492,2.26523,2.2648,2.26491,38000000.0
2005-08-15 05:09:00,2.26515,2.26538,2.26483,2.26504,22400000.0
2005-08-15 05:10:00,2.2651,2.26552,2.26476,2.26505,39300000.0
2005-08-15 05:11:00,2.26518,2.2655,2.26496,2.26509,35100000.0
2005-08-15 05:12:00,2.26443,2.26539,2.26432,2.26481,32400000.0
2005-08-15 05:13:00,2.26496,2.26522,2.26445,2.26467,29200000.0
2005-08-15 05:14:00,2.26469,2.26529,2.26455,2.26455,31900000.0
2005-08-15 05:15:00,2.2649,2.26525,2.2649,2.26525,7000000.0
2005-08-15 05:16:00,2.26502,2.26542,2.26486,2.26502,34900000.0
2005-08-15 05:17:00,2.26512,2.26551,2.2649,2.26523,33700000.0
2005-08-15 05:18:00,2.26556,2.26576,2.26504,2.26508,36000000.0
2005-08-15 05:19:00,2.26537,2.26596,2.26512,2.26596,52500000.0
2005-08-15 05:20:00,2.2653,2.26578,2.26517,2.26577,39100000.0
2005-08-15 05:21:00,2.26516,2.26568,2.26516,2.2653,41100000.0
2005-08-15 05:22:00,2.26532,2.26565,2.26526,2.26559,21500000.0
2005-08-15 05:23:00,2.26577,2.26577,2.265,2.26538,15500000.0
2005-08-15 05:24:00,2.26569,2.26576,2.265,2.26541,30800000.0
2005-08-15 05:25:00,2.26533,2.26556,2.26505,2.26507,47400000.0
2005-08-15 05:26:00,2.26558,2.26578,2.26502,2.26535,26500000.0
2005-08-15 05:27:00,2.26514,2.26514,2.26468,2.26477,42000000.0
2005-08-15 05:28:00,2.26564,2.26564,2.26456,2.26456,31600000.0
2005-08-15 05:29:00,2.26532,2.26549,2.26461,2.26502,43600000.0
2005-08-15 05:30:00,2.265,2.26545,2.26475,2.26508,34600000.0
2005-08-15 05:31:00,2.26543,2.26543,2.26478,2.26481,39899999.0
2005-08-15 05:32:00,2.26487,2.26527,2.26469,2.26506,36800000.0
2005-08-15 05:33:00,2.26517,2.26517,2.26477,2.26511,35900000.0
2005-08-15 05:34:00,2.26472,2.26507,2.26445,2.26507,59200000.0
2005-08-15 05:35:00,2.26492,2.26514,2.2646,2.26471,38600000.0
2005-08-15 05:36:00,2.26482,2.26507,2.26449,2.26483,36000000.0
2005-08-15 05:37:00,2.2649,2.26509,2.26453,2.26502,42100000.0
2005-08-15 05:38:00,2.26537,2.26537,2.26429,2.26432,26200000.0
2005-08-15 05:39:00,2.26453,2.26497,2.26412,2.26497,53600000.0
2005-08-15 05:40:00,2.26463,2.26509,2.26416,2.26416,29200000.0
2005-08-15 05:41:00,2.26448,2.26473,2.26429,2.26439,69900000.0
2005-08-15 05:42:00,2.26456,2.26484,2.26442,2.26468,36300000.0
2005-08-15 05:43:00,2.26448,2.26475,2.26434,2.26467,65400000.0
2005-08-15 05:44:00,2.26487,2.26487,2.26432,2.26448,52400001.0
2005-08-15 05:45:00,2.26475,2.26484,2.26426,2.26478,25600000.0
2005-08-15 05:46:00,2.26413,2.26482,2.26403,2.26468,35100000.0
2005-08-15 05:47:00,2.2646,2.26481,2.26424,2.26454,35600000.0
2005-08-15 05:48:00,2.26495,2.26505,2.26452,2.2649,41200000.0
2005-08-15 05:49:00,2.26425,2.26482,2.26417,2.26446,28000000.0
2005-08-15 05:50:00,2.26474,2.265,2.26432,2.26476,44400000.0
2005-08-15 05:51:00,2.26472,2.26499,2.26461,2.26491,46500000.0
2005-08-15 05:52:00,2.26476,2.26482,2.2644,2.26472,17300000.0
2005-08-15 05:53:00,2.26465,2.26491,2.26461,2.26482,29200000.0
2005-08-15 05:54:00,2.2647,2.26517,2.26448,2.26501,20400000.0
2005-08-15 05:55:00,2.26475,2.26487,2.26451,2.26486,34300000.0
2005-08-15 05:56:00,2.26487,2.26546,2.26441,2.26441,34800000.0
2005-08-15 05:57:00,2.26467,2.26483,2.26417,2.26431,27100000.0
2005-08-15 05:58:00,2.26453,2.26485,2.26428,2.26428,50300001.0
2005-08-15 05:59:00,2.26438,2.26455,2.26394,2.26396,26000000.0
2005-08-15 06:00:00,2.2645,2.26557,2.26436,2.26517,26400000.0
2005-08-15 06:01:00,2.26492,2.26524,2.26452,2.26524,27800000.0
2005-08-15 06:02:00,2.26527,2.26527,2.26423,2.26423,28200000.0
2005-08-15 06:03:00,2.26489,2.26503,2.26465,2.26466,54100000.0
2005-08-15 06:04:00,2.26447,2.26517,2.26445,2.26498,28000000.0
2005-08-15 06:05:00,2.26468,2.2649,2.26435,2.26473,52700000.0
2005-08-15 06:06:00,2.26482,2.26502,2.26446,2.26479,48700000.0
2005-08-15 06:07:00,2.26406,2.26514,2.26406,2.26492,26800000.0
2005-08-15 06:08:00,2.26453,2.26527,2.26449,2.2652,24000000.0
2005-08-15 06:09:00,2.26531,2.26568,2.26474,2.26496,44100001.0
2005-08-15 06:10:00,2.26557,2.26575,2.26469,2.26483,47600000.0
2005-08-15 06:11:00,2.26532,2.26563,2.26494,2.26524,33600000.0
2005-08-15 06:12:00,2.26508,2.26636,2.26508,2.26599,34000000.0
2005-08-15 06:13:00,2.26629,2.26637,2.26574,2.26574,9900000.0
2005-08-15 06:14:00,2.26561,2.266,2.26544,2.2656,27300000.0
2005-08-15 06:15:00,2.26606,2.2663,2.2654,2.2656,30000000.0
2005-08-15 06:16:00,2.26587,2.26594,2.26527,2.2653,61300000.0
2005-08-15 06:17:00,2.26521,2.26603,2.26517,2.2657,39500000.0
2005-08-15 06:18:00,2.26582,2.26599,2.2654,2.26592,33100000.0
2005-08-15 06:19:00,2.26575,2.26622,2.26536,2.26622,41500000.0
2005-08-15 06:20:00,2.26566,2.26606,2.26566,2.26592,35200000.0
2005-08-15 06:21:00,2.26611,2.26629,2.26577,2.26623,42800000.0
2005-08-15 06:22:00,2.26627,2.26627,2.26579,2.26604,39000000.0
2005-08-15 06:23:00,2.26622,2.26639,2.26569,2.26569,46100000.0
2005-08-15 06:24:00,2.26614,2.26661,2.26606,2.26615,38600000.0
2005-08-15 06:25:00,2.26589,2.26647,2.26582,2.26623,38900000.0
2005-08-15 06:26:00,2.26575,2.26629,2.26575,2.26589,54600000.0
2005-08-15 06:27:00,2.2659,2.26593,2.26578,2.2659,20600000.0
2005-08-15 06:28:00,2.26605,2.26624,2.26566,2.26624,36800000.0
2005-08-15 06:29:00,2.26592,2.26608,2.26533,2.26585,38100000.0
2005-08-15 06:30:00,2.2659,2.26608,2.26538,2.26576,54400000.0
2005-08-15 06:31:00,2.26563,2.26608,2.26542,2.26582,45700000.0
2005-08-15 06:32:00,2.26581,2.26634,2.26542,2.26542,27500000.0
2005-08-15 06:33:00,2.26563,2.26609,2.26551,2.26556,40700000.0
2005-08-15 06:34:00,2.26581,2.26603,2.26562,2.26595,39700000.0
2005-08-15 06:35:00,2.26552,2.26597,2.26533,2.26597,40900000.0
2005-08-15 06:36:00,2.26574,2.26585,2.26548,2.2656,46300000.0
2005-08-15 06:37:00,2.26545,2.26575,2.26521,2.26573,36000000.0
2005-08-15 06:38:00,2.26589,2.26613,2.26545,2.26599,67600000.0
2005-08-15 06:39:00,2.26618,2.26627,2.26572,2.26572,37400000.0
2005-08-15 06:40:00,2.26644,2.26644,2.26565,2.26588,35800000.0
2005-08-15 06:41:00,2.2659,2.26591,2.26563,2.26591,22500000.0
2005-08-15 06:42:00,2.26608,2.26608,2.26575,2.26575,27900000.0
2005-08-15 06:43:00,2.26613,2.26618,2.26597,2.266,27800000.0
2005-08-15 06:44:00,2.26579,2.26588,2.26556,2.26588,27900000.0
2005-08-15 06:45:00,2.26591,2.26628,2.26591,2.26616,50800000.0
2005-08-15 06:46:00,2.2663,2.26636,2.26588,2.26616,45500000.0
2005-08-15 06:47:00,2.26607,2.26622,2.26599,2.26609,37500000.0
2005-08-15 06:48:00,2.26618,2.2663,2.26578,2.26606,29100000.0
2005-08-15 06:49:00,2.26649,2.26652,2.26584,2.26613,33600000.0
2005-08-15 06:50:00,2.26672,2.26674,2.26604,2.26616,26200000.0
2005-08-15 06:51:00,2.26627,2.26652,2.26589,2.26641,24200000.0
2005-08-15 06:52:00,2.26595,2.26655,2.26577,2.26638,36800000.0
2005-08-15 06:53:00,2.26563,2.2665,2.26563,2.26618,29500000.0
2005-08-15 06:54:00,2.26573,2.2664,2.26573,2.26608,37700000.0
2005-08-15 06:55:00,2.26615,2.26647,2.26577,2.26612,47800000.0
2005-08-15 06:56:00,2.26593,2.2662,2.26564,2.26595,27100000.0
2005-08-15 06:57:00,2.26594,2.26615,2.26568,2.26595,28900000.0
2005-08-15 06:58:00,2.26577,2.2662,2.26561,2.26602,58800000.0
2005-08-15 06:59:00,2.26589,2.26614,2.26542,2.26542,43100000.0
2005-08-15 07:00:00,2.26589,2.26621,2.26535,2.26535,42500000.0
2005-08-15 07:01:00,2.26516,2.26612,2.26516,2.26587,63800001.0
2005-08-15 07:02:00,2.26584,2.26606,2.26565,2.26605,21300000.0
2005-08-15 07:03:00,2.2658,2.26618,2.26564,2.26609,30200000.0
2005-08-15 07:04:00,2.26584,2.2661,2.26575,2.26595,50300000.0
2005-08-15 07:05:00,2.26599,2.26599,2.26577,2.26578,24600000.0
2005-08-15 07:06:00,2.26544,2.26655,2.26544,2.26625,46100000.0
2005-08-15 07:07:00,2.26615,2.26634,2.26589,2.26589,30800000.0
2005-08-15 07:08:00,2.26605,2.26625,2.26559,2.26599,51600000.0
2005-08-15 07:09:00,2.26592,2.2663,2.26578,2.26592,41100000.0
2005-08-15 07:10:00,2.26615,2.26651,2.26587,2.26639,42300000.0
2005-08-15 07:11:00,2.26632,2.26676,2.2663,2.26676,48400000.0
2005-08-15 07:12:00,2.26654,2.26684,2.26629,2.26684,43000000.0
2005-08-15 07:13:00,2.26652,2.26712,2.26633,2.26712,57200000.0
2005-08-15 07:14:00,2.26705,2.26726,2.26626,2.26626,34100000.0
2005-08-15 07:15:00,2.26694,2.26694,2.26603,2.26637,31600000.0
2005-08-15 07:16:00,2.26657,2.26687,2.26623,2.26674,51600000.0
2005-08-15 07:17:00,2.26619,2.26679,2.2661,2.26629,17600000.0
2005-08-15 07:18:00,2.2664,2.26668,2.26621,2.26649,46599999.0
2005-08-15 07:19:00,2.26638,2.26655,2.26616,2.26625,27000000.0
2005-08-15 07:20:00,2.26679,2.26679,2.26612,2.26659,43500000.0
2005-08-15 07:21:00,2.26664,2.26664,2.26599,2.26635,48400000.0
2005-08-15 07:22:00,2.26629,2.26653,2.26617,2.26648,39600000.0
2005-08-15 07:23:00,2.26637,2.26656,2.26616,2.26639,47700000.0
2005-08-15 07:24:00,2.26635,2.2665,2.2659,2.26608,46300000.0
2005-08-15 07:25:00,2.26587,2.26647,2.26574,2.26647,35600000.0
2005-08-15 07:26:00,2.26595,2.26618,2.2657,2.26601,21200000.0
2005-08-15 07:27:00,2.26612,2.26655,2.26591,2.26655,39700000.0
2005-08-15 07:28:00,2.26643,2.26661,2.26592,2.26621,44600000.0
2005-08-15 07:29:00,2.26626,2.26639,2.26591,2.26639,32700000.0
2005-08-15 07:30:00,2.26757,2.26757,2.26587,2.26591,21200000.0
2005-08-15 07:31:00,2.26589,2.26622,2.26581,2.26613,38400000.0
2005-08-15 07:32:00,2.26647,2.26647,2.26555,2.26603,53400000.0
2005-08-15 07:33:00,2.2659,2.26679,2.2659,2.26615,53200000.0
2005-08-15 07:34:00,2.26632,2.26702,2.26618,2.26647,31800000.0
2005-08-15 07:35:00,2.26682,2.26707,2.26672,2.26683,40500000.0
2005-08-15 07:36:00,2.2668,2.2668,2.2659,2.26618,27500000.0
2005-08-15 07:37:00,2.2665,2.26675,2.26587,2.26625,33500000.0
2005-08-15 07:38:00,2.26637,2.26705,2.2663,2.26705,37900000.0
2005-08-15 07:39:00,2.2669,2.26789,2.26665,2.26789,35400000.0
2005-08-15 07:40:00,2.26777,2.26788,2.26723,2.26778,41900000.0
2005-08-15 07:41:00,2.26732,2.26778,2.26699,2.26724,35500000.0
2005-08-15 07:42:00,2.26802,2.26806,2.26669,2.26726,41000000.0
2005-08-15 07:43:00,2.26718,2.26743,2.26636,2.26668,39100000.0
2005-08-15 07:44:00,2.26728,2.26753,2.26638,2.2672,47100000.0
2005-08-15 07:45:00,2.26738,2.2674,2.26708,2.26726,48200000.0
2005-08-15 07:46:00,2.26794,2.26814,2.26698,2.26716,42700000.0
2005-08-15 07:47:00,2.26718,2.26789,2.26704,2.2674,31400000.0
2005-08-15 07:48:00,2.26724,2.26824,2.26717,2.26781,39600000.0
2005-08-15 07:49:00,2.26799,2.26824,2.26764,2.26824,32700000.0
2005-08-15 07:50:00,2.26725,2.26875,2.26703,2.26875,26100000.0
2005-08-15 07:51:00,2.26823,2.26869,2.26771,2.2683,20900000.0
2005-08-15 07:52:00,2.26869,2.26884,2.26766,2.26861,35600000.0
2005-08-15 07:53:00,2.2683,2.26867,2.26776,2.26806,30000000.0
2005-08-15 07:54:00,2.26842,2.26945,2.26812,2.26933,24700000.0
2005-08-15 07:55:00,2.26896,2.26947,2.26841,2.26935,31900000.0
2005-08-15 07:56:00,2.26895,2.27029,2.2688,2.27028,29900000.0
2005-08-15 07:57:00,2.27057,2.27076,2.26928,2.27,34800000.0
2005-08-15 07:58:00,2.26972,2.27035,2.26913,2.26913,61200000.0
2005-08-15 07:59:00,2.27003,2.27059,2.26947,2.27044,43500000.0
2005-08-15 08:00:00,2.27017,2.27058,2.2696,2.27033,29500000.0
2005-08-15 08:01:00,2.27002,2.27055,2.26916,2.26916,53700000.0
2005-08-15 08:02:00,2.26978,2.27036,2.26957,2.26987,33400000.0
2005-08-15 08:03:00,2.26977,2.27033,2.26958,2.26984,40700000.0
2005-08-15 08:04:00,2.27014,2.27029,2.26948,2.26971,25700000.0
2005-08-15 08:05:00,2.2695,2.27033,2.2695,2.2701,36100001.0
2005-08-15 08:06:00,2.27055,2.27055,2.26944,2.26944,64500000.0
2005-08-15 08:07:00,2.2698,2.27024,2.26934,2.26934,26000000.0
2005-08-15 08:08:00,2.26983,2.27007,2.26926,2.26966,37500000.0
2005-08-15 08:09:00,2.26894,2.2697,2.26894,2.26948,24100000.0
2005-08-15 08:10:00,2.2696,2.26982,2.26899,2.26982,38000000.0
2005-08-15 08:11:00,2.26913,2.27028,2.26896,2.26997,42400001.0
2005-08-15 08:12:00,2.26948,2.27012,2.26926,2.26948,44300000.0
2005-08-15 08:13:00,2.26968,2.26982,2.2692,2.2692,40700000.0
2005-08-15 08:14:00,2.26977,2.26977,2.26878,2.26885,35300000.0
2005-08-15 08:15:00,2.26962,2.26978,2.2692,2.26969,30000000.0
2005-08-15 08:16:00,2.26933,2.26981,2.26907,2.26981,44399999.0
2005-08-15 08:17:00,2.26943,2.26979,2.26924,2.26975,41700000.0
2005-08-15 08:18:00,2.26906,2.26972,2.26904,2.26947,39000000.0
2005-08-15 08:19:00,2.26959,2.26984,2.26883,2.26893,34200000.0
2005-08-15 08:20:00,2.26873,2.26932,2.26869,2.26869,45600000.0
2005-08-15 08:21:00,2.26902,2.2697,2.26853,2.2697,41500000.0
2005-08-15 08:22:00,2.2691,2.26942,2.26879,2.26896,31800000.0
2005-08-15 08:23:00,2.2687,2.26946,2.26867,2.26869,26300000.0
2005-08-15 08:24:00,2.26918,2.26988,2.26858,2.26858,39400000.0
2005-08-15 08:25:00,2.26897,2.26908,2.26819,2.26847,50600000.0
2005-08-15 08:26:00,2.26875,2.26897,2.2677,2.26776,43100000.0
2005-08-15 08:27:00,2.26835,2.26864,2.26746,2.26753,22100000.0
2005-08-15 08:28:00,2.26775,2.26918,2.26765,2.26801,40300000.0
2005-08-15 08:29:00,2.26782,2.26883,2.26757,2.26776,37900000.0
2005-08-15 08:30:00,2.26807,2.26866,2.26729,2.26763,45300001.0
2005-08-15 08:31:00,2.2676,2.26889,2.26736,2.26784,56800000.0
2005-08-15 08:32:00,2.26795,2.26836,2.26747,2.26836,28600000.0
2005-08-15 08:33:00,2.26778,2.2683,2.26762,2.26793,25900000.0
2005-08-15 08:34:00,2.26814,2.26859,2.26794,2.26817,45300000.0
2005-08-15 08:35:00,2.26768,2.26809,2.2676,2.26794,33300000.0
2005-08-15 08:36:00,2.26852,2.26852,2.26755,2.2679,32800000.0
2005-08-15 08:37:00,2.26754,2.26813,2.26744,2.26782,26500000.0
2005-08-15 08:38:00,2.26775,2.26889,2.26775,2.26888,72000000.0
2005-08-15 08:39:00,2.26899,2.26913,2.26851,2.26903,33600000.0
2005-08-15 08:40:00,2.2688,2.26893,2.26804,2.26859,52700000.0
2005-08-15 08:41:00,2.26806,2.26856,2.26792,2.26849,20200000.0
2005-08-15 08:42:00,2.26847,2.26904,2.26822,2.26904,24100000.0
2005-08-15 08:43:00,2.2688,2.26917,2.26819,2.26917,41500000.0
2005-08-15 08:44:00,2.26917,2.26917,2.26817,2.26893,45800000.0
2005-08-15 08:45:00,2.26838,2.26884,2.26716,2.26866,41000001.0
2005-08-15 08:46:00,2.26922,2.26929,2.26839,2.26852,42900000.0
2005-08-15 08:47:00,2.26904,2.2692,2.26845,2.26887,41200000.0
2005-08-15 08:48:00,2.26873,2.26893,2.26825,2.26845,45900000.0
2005-08-15 08:49:00,2.26833,2.26903,2.2682,2.26855,34800000.0
2005-08-15 08:50:00,2.26841,2.26876,2.2679,2.26798,23600000.0
2005-08-15 08:51:00,2.26842,2.26887,2.268,2.26813,41300000.0
2005-08-15 08:52:00,2.26797,2.26883,2.26768,2.2683,39900000.0
2005-08-15 08:53:00,2.26785,2.2686,2.26769,2.26831,29600000.0
2005-08-15 08:54:00,2.2676,2.26866,2.26748,2.26782,49700000.0
2005-08-15 08:55:00,2.26781,2.26834,2.26771,2.26771,52900000.0
2005-08-15 08:56:00,2.26827,2.26879,2.26753,2.26763,29400000.0
2005-08-15 08:57:00,2.26803,2.26841,2.26774,2.26834,37000000.0
2005-08-15 08:58:00,2.2684,2.26863,2.26788,2.26789,54200000.0
2005-08-15 08:59:00,2.26778,2.26832,2.26769,2.26815,30200000.0
2005-08-15 09:00:00,2.26708,2.26843,2.26708,2.26843,36700000.0
2005-08-15 09:01:00,2.26823,2.26855,2.26781,2.26815,29800000.0
2005-08-15 09:02:00,2.26795,2.26834,2.26768,2.26768,30200000.0
2005-08-15 09:03:00,2.26772,2.26811,2.26748,2.26783,26400000.0
2005-08-15 09:04:00,2.26815,2.26824,2.26729,2.26768,35900000.0
2005-08-15 09:05:00,2.26792,2.26792,2.26686,2.2669,42700000.0
2005-08-15 09:06:00,2.26683,2.26774,2.26643,2.26671,47600000.0
2005-08-15 09:07:00,2.26605,2.26772,2.26577,2.26642,67600000.0
2005-08-15 09:08:00,2.26592,2.26703,2.2657,2.26687,37600000.0
2005-08-15 09:09:00,2.26655,2.26726,2.26638,2.26649,25600000.0
2005-08-15 09:10:00,2.26623,2.26795,2.26606,2.26726,31400000.0
2005-08-15 09:11:00,2.26682,2.26721,2.26656,2.26721,21100000.0
2005-08-15 09:12:00,2.26667,2.26698,2.26644,2.26674,46500000.0
2005-08-15 09:13:00,2.26638,2.26717,2.26627,2.26703,40400000.0
2005-08-15 09:14:00,2.26662,2.26709,2.26615,2.26615,56100000.0
2005-08-15 09:15:00,2.26675,2.26737,2.26669,2.26709,26300000.0
2005-08-15 09:16:00,2.267,2.26784,2.26681,2.26775,49400000.0
2005-08-15 09:17:00,2.26807,2.26811,2.26689,2.26735,44600000.0
2005-08-15 09:18:00,2.26693,2.26857,2.2669,2.26751,45700000.0
2005-08-15 09:19:00,2.26692,2.26773,2.26686,2.26756,39300000.0
2005-08-15 09:20:00,2.26785,2.26788,2.26736,2.26739,22000000.0
2005-08-15 09:21:00,2.26766,2.26793,2.26681,2.26731,41800000.0
2005-08-15 09:22:00,2.26708,2.26765,2.26674,2.26737,35300000.0
2005-08-15 09:23:00,2.2677,2.26784,2.26707,2.26742,35100000.0
2005-08-15 09:24:00,2.26723,2.26764,2.2671,2.26743,27600000.0
2005-08-15 09:25:00,2.2675,2.26754,2.26702,2.26739,24900000.0
2005-08-15 09:26:00,2.26728,2.26751,2.26685,2.26707,27400000.0
2005-08-15 09:27:00,2.26787,2.26805,2.26679,2.26694,44900000.0
2005-08-15 09:28:00,2.2668,2.26766,2.26674,2.26702,39200000.0
2005-08-15 09:29:00,2.26648,2.26732,2.26617,2.26732,31700000.0
2005-08-15 09:30:00,2.26732,2.26772,2.26671,2.26689,35100000.0
2005-08-15 09:31:00,2.26762,2.26775,2.26671,2.26771,39600000.0
2005-08-15 09:32:00,2.26745,2.26759,2.26669,2.26709,27600000.0
2005-08-15 09:33:00,2.26698,2.26773,2.26684,2.26762,38000000.0
2005-08-15 09:34:00,2.2675,2.26773,2.26711,2.26765,31300000.0
2005-08-15 09:35:00,2.26769,2.26778,2.26693,2.26768,37200000.0
2005-08-15 09:36:00,2.26789,2.26791,2.26693,2.26747,45600000.0
2005-08-15 09:37:00,2.26695,2.26754,2.26683,2.26701,63000000.0
2005-08-15 09:38:00,2.26688,2.26756,2.26686,2.26756,49999999.0
2005-08-15 09:39:00,2.26784,2.26799,2.26745,2.26772,41100000.0
2005-08-15 09:40:00,2.26783,2.26871,2.26757,2.26845,37100000.0
2005-08-15 09:41:00,2.26875,2.26899,2.26736,2.26793,51900000.0
2005-08-15 09:42:00,2.26791,2.26889,2.26782,2.26845,37900000.0
2005-08-15 09:43:00,2.26844,2.26844,2.26757,2.26819,27000000.0
2005-08-15 09:44:00,2.26726,2.26843,2.26726,2.26812,36900000.0
2005-08-15 09:45:00,2.26775,2.26841,2.26773,2.26792,20900000.0
2005-08-15 09:46:00,2.26778,2.26841,2.26769,2.26834,24900000.0
2005-08-15 09:47:00,2.26849,2.26869,2.26812,2.26869,29800000.0
2005-08-15 09:48:00,2.26842,2.2687,2.2681,2.2681,66100000.0
2005-08-15 09:49:00,2.26861,2.26894,2.26829,2.26848,27500000.0
2005-08-15 09:50:00,2.26875,2.26875,2.2681,2.26814,26900000.0
2005-08-15 09:51:00,2.26893,2.26949,2.26851,2.2691,21100000.0
2005-08-15 09:52:00,2.26877,2.2694,2.26843,2.2692,23700000.0
2005-08-15 09:53:00,2.26906,2.26917,2.2685,2.26909,46800000.0
2005-08-15 09:54:00,2.26935,2.26941,2.26804,2.26861,51400000.0
2005-08-15 09:55:00,2.26897,2.26927,2.26875,2.26921,39600000.0
2005-08-15 09:56:00,2.26883,2.26965,2.26883,2.26954,21100000.0
2005-08-15 09:57:00,2.26934,2.26953,2.26874,2.26913,47000000.0
2005-08-15 09:58:00,2.26967,2.26967,2.26887,2.26898,23900000.0
2005-08-15 09:59:00,2.26902,2.26966,2.26878,2.26948,55300000.0
2005-08-15 10:00:00,2.2696,2.27028,2.26855,2.26857,36400000.0
2005-08-15 10:01:00,2.26909,2.26921,2.26799,2.26862,47100000.0
2005-08-15 10:02:00,2.26885,2.2694,2.26823,2.2694,32300000.0
2005-08-15 10:03:00,2.26972,2.26972,2.26869,2.26869,29600000.0
2005-08-15 10:04:00,2.26833,2.26945,2.26817,2.26911,33400000.0
2005-08-15 10:05:00,2.2691,2.27022,2.26902,2.26967,26500000.0
2005-08-15 10:06:00,2.26908,2.26948,2.26884,2.26914,55599999.0
2005-08-15 10:07:00,2.26962,2.26969,2.26897,2.26927,32600000.0
2005-08-15 10:08:00,2.26939,2.26961,2.26909,2.26954,23500000.0
2005-08-15 10:09:00,2.26972,2.26985,2.26913,2.26931,43300000.0
2005-08-15 10:10:00,2.26952,2.26952,2.26859,2.26886,27900000.0
2005-08-15 10:11:00,2.2689,2.26956,2.26884,2.26949,42300000.0
2005-08-15 10:12:00,2.26941,2.26972,2.26911,2.26956,26200000.0
2005-08-15 10:13:00,2.2693,2.26943,2.26873,2.2688,44700000.0
2005-08-15 10:14:00,2.26917,2.2694,2.26837,2.26879,33300000.0
2005-08-15 10:15:00,2.26936,2.26953,2.26891,2.26919,35700000.0
2005-08-15 10:16:00,2.26979,2.26991,2.26873,2.26941,54600000.0
2005-08-15 10:17:00,2.26947,2.27012,2.26922,2.26965,25700000.0
2005-08-15 10:18:00,2.27015,2.27015,2.26912,2.26966,27300000.0
2005-08-15 10:19:00,2.26893,2.26986,2.2689,2.26966,28200000.0
2005-08-15 10:20:00,2.26934,2.26946,2.26925,2.26933,35500000.0
2005-08-15 10:21:00,2.2691,2.26957,2.26894,2.26954,22800000.0
2005-08-15 10:22:00,2.2701,2.2701,2.26879,2.26941,35900000.0
2005-08-15 10:23:00,2.26928,2.27011,2.26894,2.27011,28200000.0
2005-08-15 10:24:00,2.26943,2.26951,2.26877,2.2692,57600000.0
2005-08-15 10:25:00,2.26964,2.26999,2.26862,2.26902,41200000.0
2005-08-15 10:26:00,2.26878,2.26944,2.26872,2.26944,21000000.0
2005-08-15 10:27:00,2.26923,2.26959,2.26904,2.26948,38400000.0
2005-08-15 10:28:00,2.2698,2.26988,2.26906,2.26926,34400000.0
2005-08-15 10:29:00,2.26945,2.26966,2.26918,2.26966,38200000.0
2005-08-15 10:30:00,2.26957,2.26967,2.26914,2.26937,78900000.0
2005-08-15 10:31:00,2.26924,2.26998,2.26915,2.26959,51099999.0
2005-08-15 10:32:00,2.26958,2.26997,2.26916,2.26947,46000000.0
2005-08-15 10:33:00,2.26978,2.26989,2.26909,2.26984,49300000.0
2005-08-15 10:34:00,2.26948,2.26968,2.26917,2.26927,31300000.0
2005-08-15 10:35:00,2.2693,2.26962,2.2692,2.26959,20600000.0
2005-08-15 10:36:00,2.27,2.27009,2.26908,2.26908,27200000.0
2005-08-15 10:37:00,2.26936,2.26989,2.26924,2.26959,51300000.0
2005-08-15 10:38:00,2.26913,2.26997,2.26913,2.26957,40500000.0
2005-08-15 10:39:00,2.2693,2.27,2.26919,2.26976,31000000.0
2005-08-15 10:40:00,2.26928,2.27,2.26896,2.27,36500000.0
2005-08-15 10:41:00,2.2698,2.27029,2.26886,2.26886,65800000.0
2005-08-15 10:42:00,2.26925,2.27035,2.26923,2.26933,43400000.0
2005-08-15 10:43:00,2.26942,2.27009,2.26922,2.27009,26300000.0
2005-08-15 10:44:00,2.26913,2.26981,2.26876,2.26876,45900000.0
2005-08-15 10:45:00,2.26888,2.26935,2.26859,2.26859,27200000.0
2005-08-15 10:46:00,2.2694,2.26951,2.26889,2.26913,62000000.0
2005-08-15 10:47:00,2.2688,2.26946,2.26849,2.26915,28900000.0
2005-08-15 10:48:00,2.26895,2.26943,2.26851,2.26851,41300000.0
2005-08-15 10:49:00,2.26893,2.26953,2.26859,2.26949,32200000.0
2005-08-15 10:50:00,2.26875,2.26938,2.26865,2.26909,49500000.0
2005-08-15 10:51:00,2.26954,2.26962,2.26841,2.26841,29200000.0
2005-08-15 10:52:00,2.26939,2.26941,2.2684,2.2688,24400000.0
2005-08-15 10:53:00,2.26892,2.26905,2.26802,2.26813,40100000.0
2005-08-15 10:54:00,2.26855,2.26897,2.2679,2.2679,38400000.0
2005-08-15 10:55:00,2.26827,2.26884,2.26798,2.26884,37300000.0
2005-08-15 10:56:00,2.26867,2.26922,2.26822,2.26848,32700000.0
2005-08-15 10:57:00,2.26838,2.26896,2.26761,2.26761,77100000.0
2005-08-15 10:58:00,2.26772,2.26916,2.26772,2.26828,24200000.0
2005-08-15 10:59:00,2.26806,2.26905,2.26763,2.26763,64900000.0
2005-08-15 11:00:00,2.26833,2.26843,2.26707,2.26722,47200000.0
2005-08-15 11:01:00,2.26777,2.26819,2.26672,2.26673,36100000.0
2005-08-15 11:02:00,2.26726,2.26836,2.26713,2.26732,39400000.0
2005-08-15 11:03:00,2.26767,2.2682,2.26676,2.26693,32000000.0
2005-08-15 11:04:00,2.26735,2.26786,2.26688,2.26688,23300000.0
2005-08-15 11:05:00,2.26685,2.26818,2.26668,2.26692,47800000.0
2005-08-15 11:06:00,2.26662,2.26769,2.26643,2.26761,27400000.0
2005-08-15 11:07:00,2.26733,2.26788,2.26723,2.26755,50200000.0
2005-08-15 11:08:00,2.26733,2.26781,2.26714,2.26775,24400000.0
2005-08-15 11:09:00,2.26731,2.26795,2.26729,2.26775,37200000.0
2005-08-15 11:10:00,2.26759,2.26815,2.2674,2.26746,37900000.0
2005-08-15 11:11:00,2.26735,2.26819,2.26733,2.26807,24400000.0
2005-08-15 11:12:00,2.26768,2.26788,2.26716,2.26768,40700000.0
2005-08-15 11:13:00,2.26773,2.26785,2.26738,2.26754,49600000.0
2005-08-15 11:14:00,2.26713,2.26742,2.26505,2.26742,45400000.0
2005-08-15 11:15:00,2.26755,2.26772,2.26734,2.26762,44100000.0
2005-08-15 11:16:00,2.2668,2.2679,2.2668,2.26746,44400000.0
2005-08-15 11:17:00,2.26795,2.26796,2.26709,2.26709,30900000.0
2005-08-15 11:18:00,2.26713,2.26804,2.26675,2.26791,24600000.0
2005-08-15 11:19:00,2.26761,2.26813,2.26746,2.26803,43100000.0
2005-08-15 11:20:00,2.26835,2.26843,2.26803,2.26826,49500000.0
2005-08-15 11:21:00,2.26783,2.2685,2.26775,2.26823,42300000.0
2005-08-15 11:22:00,2.26803,2.26816,2.26746,2.26788,36400000.0
2005-08-15 11:23:00,2.26733,2.26839,2.26667,2.26785,52800000.0
2005-08-15 11:24:00,2.26807,2.26814,2.26757,2.26769,43700000.0
2005-08-15 11:25:00,2.26789,2.26791,2.2672,2.26721,22400000.0
2005-08-15 11:26:00,2.26703,2.2673,2.26636,2.26657,29600000.0
2005-08-15 11:27:00,2.26646,2.26691,2.26613,2.26665,42700000.0
2005-08-15 11:28:00,2.2671,2.26771,2.26649,2.26771,36200000.0
2005-08-15 11:29:00,2.26707,2.26707,2.26609,2.26693,35300000.0
2005-08-15 11:30:00,2.26735,2.26765,2.26685,2.26708,27400000.0
2005-08-15 11:31:00,2.26685,2.26749,2.26648,2.26732,44900000.0
2005-08-15 11:32:00,2.26675,2.267,2.26652,2.26666,37000000.0
2005-08-15 11:33:00,2.26701,2.26707,2.26639,2.26705,39500000.0
2005-08-15 11:34:00,2.26661,2.2668,2.2663,2.2668,42000000.0
2005-08-15 11:35:00,2.26672,2.26719,2.26654,2.26689,21400000.0
2005-08-15 11:36:00,2.26699,2.26732,2.26674,2.26727,27300000.0
2005-08-15 11:37:00,2.26696,2.26752,2.26681,2.26749,34500000.0
2005-08-15 11:38:00,2.26675,2.26735,2.26664,2.26732,38100000.0
2005-08-15 11:39:00,2.267,2.26728,2.26666,2.26706,62400000.0
2005-08-15 11:40:00,2.26714,2.26743,2.26658,2.26681,24400000.0
2005-08-15 11:41:00,2.26667,2.26689,2.26614,2.26653,24600000.0
2005-08-15 11:42:00,2.26699,2.26708,2.26617,2.26679,47800000.0
2005-08-15 11:43:00,2.26695,2.26713,2.26624,2.26688,26600000.0
2005-08-15 11:44:00,2.26638,2.26692,2.26626,2.26669,44800000.0
2005-08-15 11:45:00,2.26651,2.26709,2.2663,2.26686,34300000.0
2005-08-15 11:46:00,2.26707,2.26713,2.26655,2.26676,36000000.0
2005-08-15 11:47:00,2.26707,2.2672,2.26658,2.26687,58500000.0
2005-08-15 11:48:00,2.26689,2.26713,2.26613,2.26618,26300000.0
2005-08-15 11:49:00,2.26627,2.26709,2.26595,2.2668,30600000.0
2005-08-15 11:50:00,2.26712,2.26712,2.26637,2.26658,31100000.0
2005-08-15 11:51:00,2.26665,2.26712,2.26644,2.26692,31000000.0
2005-08-15 11:52:00,2.26683,2.26729,2.26663,2.26729,32500000.0
2005-08-15 11:53:00,2.2672,2.26759,2.2661,2.26732,29500000.0
2005-08-15 11:54:00,2.2681,2.26812,2.26733,2.26752,45200000.0
2005-08-15 11:55:00,2.26759,2.26791,2.2673,2.26757,32600000.0
2005-08-15 11:56:00,2.26769,2.26774,2.2669,2.26718,32300000.0
2005-08-15 11:57:00,2.26752,2.26752,2.26688,2.26743,34800000.0
2005-08-15 11:58:00,2.26741,2.26748,2.26714,2.26736,35200000.0
2005-08-15 11:59:00,2.26703,2.26769,2.26669,2.26763,33800000.0
2005-08-15 12:00:00,2.26726,2.26772,2.26712,2.26764,33400000.0
2005-08-15 12:01:00,2.26742,2.26757,2.26695,2.26715,55300000.0
2005-08-15 12:02:00,2.26685,2.26736,2.26685,2.26699,31700000.0
2005-08-15 12:03:00,2.26665,2.26738,2.26595,2.26738,31900000.0
2005-08-15 12:04:00,2.26698,2.26796,2.26697,2.26777,31100000.0
2005-08-15 12:05:00,2.26794,2.26794,2.26696,2.26721,28000000.0
2005-08-15 12:06:00,2.26766,2.26766,2.26729,2.26747,31100000.0
2005-08-15 12:07:00,2.267,2.26764,2.26676,2.26727,31900000.0
2005-08-15 12:08:00,2.26762,2.26789,2.26725,2.26763,21800000.0
2005-08-15 12:09:00,2.26782,2.26811,2.26745,2.26782,31400000.0
2005-08-15 12:10:00,2.26787,2.26818,2.26754,2.26806,36300000.0
2005-08-15 12:11:00,2.26784,2.26804,2.26704,2.26704,54700001.0
2005-08-15 12:12:00,2.26769,2.26791,2.26751,2.2678,32700000.0
2005-08-15 12:13:00,2.268,2.2681,2.2674,2.26786,27200000.0
2005-08-15 12:14:00,2.26807,2.26811,2.26746,2.2675,47000000.0
2005-08-15 12:15:00,2.26784,2.26806,2.26737,2.26774,30500000.0
2005-08-15 12:16:00,2.2677,2.26785,2.26734,2.26746,52900000.0
2005-08-15 12:17:00,2.26724,2.26784,2.26697,2.2678,49300000.0
2005-08-15 12:18:00,2.26717,2.26738,2.26694,2.26722,44300000.0
2005-08-15 12:19:00,2.26744,2.26752,2.26701,2.26719,24300000.0
2005-08-15 12:20:00,2.26703,2.26737,2.26663,2.26663,27500000.0
2005-08-15 12:21:00,2.267,2.26754,2.2667,2.26747,24600000.0
2005-08-15 12:22:00,2.26725,2.26738,2.26682,2.26701,56800000.0
2005-08-15 12:23:00,2.26686,2.26737,2.26664,2.26693,48500000.0
2005-08-15 12:24:00,2.2673,2.26738,2.26693,2.26711,40400000.0
2005-08-15 12:25:00,2.26756,2.26768,2.26703,2.26768,65999999.0
2005-08-15 12:26:00,2.26758,2.26787,2.26726,2.2677,40700000.0
2005-08-15 12:27:00,2.26774,2.26776,2.26667,2.26748,54100000.0
2005-08-15 12:28:00,2.26753,2.26765,2.26716,2.26733,45500000.0
2005-08-15 12:29:00,2.26782,2.26782,2.26706,2.26746,41000000.0
2005-08-15 12:30:00,2.26758,2.26794,2.2672,2.26794,33600000.0
2005-08-15 12:31:00,2.26741,2.26782,2.26741,2.26782,28200000.0
2005-08-15 12:32:00,2.26796,2.26866,2.26775,2.26866,27500000.0
2005-08-15 12:33:00,2.26798,2.2686,2.26797,2.2686,31900000.0
2005-08-15 12:34:00,2.268,2.2687,2.26789,2.26866,29000000.0
2005-08-15 12:35:00,2.26805,2.26873,2.26786,2.26848,38600000.0
2005-08-15 12:36:00,2.26902,2.26903,2.26842,2.2688,65600000.0
2005-08-15 12:37:00,2.26803,2.26896,2.26776,2.26888,47000000.0
2005-08-15 12:38:00,2.26887,2.269,2.26807,2.26846,53199999.0
2005-08-15 12:39:00,2.26868,2.26882,2.26842,2.2685,31600000.0
2005-08-15 12:40:00,2.26826,2.26874,2.26802,2.26874,47500000.0
2005-08-15 12:41:00,2.26853,2.26875,2.26826,2.26865,29600000.0
2005-08-15 12:42:00,2.2685,2.26851,2.26582,2.2683,36800000.0
2005-08-15 12:43:00,2.26823,2.26877,2.26801,2.26827,52000000.0
2005-08-15 12:44:00,2.26825,2.26861,2.26813,2.26842,37100000.0
2005-08-15 12:45:00,2.26857,2.26974,2.26846,2.26974,45400000.0
2005-08-15 12:46:00,2.26984,2.27006,2.26867,2.26883,31700000.0
2005-08-15 12:47:00,2.26877,2.26888,2.26846,2.26878,56200000.0
2005-08-15 12:48:00,2.26854,2.2686,2.26808,2.26816,30200000.0
2005-08-15 12:49:00,2.26829,2.26829,2.26762,2.26824,24500000.0
2005-08-15 12:50:00,2.26835,2.26835,2.26751,2.26832,35000000.0
2005-08-15 12:51:00,2.26837,2.26845,2.26744,2.26786,26900000.0
2005-08-15 12:52:00,2.26803,2.26869,2.26803,2.2684,32600000.0
2005-08-15 12:53:00,2.26824,2.26843,2.26768,2.268,61900000.0
2005-08-15 12:54:00,2.26765,2.26846,2.26757,2.26839,38000000.0
2005-08-15 12:55:00,2.26849,2.26849,2.268,2.2683,28300000.0
2005-08-15 12:56:00,2.26779,2.26846,2.26762,2.26832,30700000.0
2005-08-15 12:57:00,2.26799,2.26832,2.26751,2.26793,29200000.0
2005-08-15 12:58:00,2.26803,2.26841,2.2677,2.26841,42300000.0
2005-08-15 12:59:00,2.26848,2.26868,2.26804,2.26856,50800000.0
2005-08-15 13:00:00,2.26829,2.26854,2.268,2.26835,33800000.0
2005-08-15 13:01:00,2.26811,2.26868,2.2679,2.26839,32300000.0
2005-08-15 13:02:00,2.26822,2.26833,2.26775,2.26818,56499999.0
2005-08-15 13:03:00,2.26775,2.26825,2.26751,2.26751,37900000.0
2005-08-15 13:04:00,2.26778,2.26778,2.26678,2.26682,21000000.0
2005-08-15 13:05:00,2.26715,2.26748,2.26697,2.26734,27000000.0
2005-08-15 13:06:00,2.26763,2.26763,2.26676,2.26741,59500000.0
2005-08-15 13:07:00,2.26745,2.26785,2.2673,2.26759,44300000.0
2005-08-15 13:08:00,2.26755,2.26799,2.26735,2.26766,29200000.0
2005-08-15 13:09:00,2.26725,2.26804,2.26705,2.26804,27800000.0
2005-08-15 13:10:00,2.26822,2.26822,2.26722,2.2676,30100000.0
2005-08-15 13:11:00,2.2678,2.26781,2.26729,2.26765,37900000.0
2005-08-15 13:12:00,2.26527,2.2667,2.26527,2.2667,30000000.0
2005-08-15 13:13:00,2.26722,2.26789,2.26722,2.26772,36100000.0
2005-08-15 13:14:00,2.2675,2.26772,2.26717,2.26759,33000000.0
2005-08-15 13:15:00,2.2678,2.26795,2.26722,2.26753,65900000.0
2005-08-15 13:16:00,2.26687,2.26761,2.26676,2.26761,44000000.0
2005-08-15 13:17:00,2.26737,2.26756,2.26689,2.26736,38300000.0
2005-08-15 13:18:00,2.26729,2.26754,2.26715,2.26721,40100000.0
2005-08-15 13:19:00,2.26711,2.26766,2.26691,2.26753,34700000.0
2005-08-15 13:20:00,2.26704,2.26773,2.26703,2.26752,58200000.0
2005-08-15 13:21:00,2.26769,2.26781,2.26712,2.26751,31500000.0
2005-08-15 13:22:00,2.2676,2.26766,2.26718,2.26753,32200000.0
2005-08-15 13:23:00,2.26718,2.26763,2.26709,2.26763,35400000.0
2005-08-15 13:24:00,2.26753,2.26782,2.26725,2.2675,29100000.0
2005-08-15 13:25:00,2.26757,2.2681,2.2675,2.2679,36700000.0
2005-08-15 13:26:00,2.26796,2.26813,2.26763,2.26806,37300000.0
2005-08-15 13:27:00,2.26822,2.26827,2.2675,2.26801,41400000.0
2005-08-15 13:28:00,2.26774,2.2682,2.2675,2.26805,34400000.0
2005-08-15 13:29:00,2.26788,2.26823,2.26772,2.26781,29700000.0
2005-08-15 13:30:00,2.26786,2.26804,2.26751,2.26782,47200000.0
2005-08-15 13:31:00,2.26743,2.26777,2.26717,2.26755,22300000.0
2005-08-15 13:32:00,2.26767,2.26772,2.26712,2.26757,47399999.0
2005-08-15 13:33:00,2.2673,2.26767,2.26706,2.26738,55900000.0
2005-08-15 13:34:00,2.26756,2.26794,2.2675,2.26783,45000000.0
2005-08-15 13:35:00,2.26791,2.2681,2.26754,2.26808,35800000.0
2005-08-15 13:36:00,2.2679,2.26828,2.26752,2.2682,37100000.0
2005-08-15 13:37:00,2.26757,2.26829,2.26747,2.26822,27600000.0
2005-08-15 13:38:00,2.26837,2.26865,2.26781,2.26835,30000000.0
2005-08-15 13:39:00,2.26858,2.26888,2.26819,2.26836,50400000.0
2005-08-15 13:40:00,2.26873,2.26898,2.26833,2.26898,39200000.0
2005-08-15 13:41:00,2.26909,2.26917,2.26853,2.26893,50300001.0
2005-08-15 13:42:00,2.269,2.2692,2.2685,2.26893,38900000.0
2005-08-15 13:43:00,2.26882,2.26913,2.26854,2.26871,37400000.0
2005-08-15 13:44:00,2.26838,2.26922,2.26826,2.26922,34600000.0
2005-08-15 13:45:00,2.26937,2.26942,2.26878,2.26921,46600000.0
2005-08-15 13:46:00,2.26875,2.26938,2.26865,2.26938,50200000.0
2005-08-15 13:47:00,2.269,2.26929,2.26862,2.26905,26400000.0
2005-08-15 13:48:00,2.26919,2.26941,2.26876,2.26906,41800000.0
2005-08-15 13:49:00,2.26903,2.26951,2.26875,2.2694,26200000.0
2005-08-15 13:50:00,2.26901,2.2695,2.26898,2.26938,35400000.0
2005-08-15 13:51:00,2.26925,2.2697,2.26923,2.26948,20400000.0
2005-08-15 13:52:00,2.26893,2.26958,2.26867,2.26953,41100000.0
2005-08-15 13:53:00,2.26968,2.27008,2.26936,2.26951,54900000.0
2005-08-15 13:54:00,2.26953,2.26953,2.26905,2.2692,20200000.0
2005-08-15 13:55:00,2.26967,2.26978,2.26931,2.2695,64000000.0
2005-08-15 13:56:00,2.26919,2.26947,2.26907,2.26925,38900000.0
2005-08-15 13:57:00,2.26905,2.26924,2.26876,2.26915,30300000.0
2005-08-15 13:58:00,2.26873,2.26909,2.26849,2.26909,37000000.0
2005-08-15 13:59:00,2.26911,2.26915,2.26856,2.26859,33500000.0
2005-08-15 14:00:00,2.26885,2.26893,2.26857,2.26869,33100000.0
2005-08-15 14:01:00,2.26849,2.26869,2.26825,2.26861,17900000.0
2005-08-15 14:02:00,2.26815,2.26845,2.26795,2.26816,40100000.0
2005-08-15 14:03:00,2.26845,2.26845,2.26752,2.26806,28000000.0
2005-08-15 14:04:00,2.2682,2.26875,2.26805,2.26875,35000000.0
2005-08-15 14:05:00,2.26871,2.26871,2.268,2.2683,37900000.0
2005-08-15 14:06:00,2.26812,2.26851,2.26793,2.26816,38500000.0
2005-08-15 14:07:00,2.26784,2.26827,2.26777,2.26796,48500000.0
2005-08-15 14:08:00,2.26797,2.2688,2.26783,2.26877,29400000.0
2005-08-15 14:09:00,2.26912,2.26923,2.26834,2.26864,18600000.0
2005-08-15 14:10:00,2.26907,2.26908,2.26859,2.26892,44000000.0
2005-08-15 14:11:00,2.26862,2.26885,2.26837,2.26849,76600000.0
2005-08-15 14:12:00,2.26913,2.26913,2.2679,2.26893,41600000.0
2005-08-15 14:13:00,2.26934,2.26934,2.26855,2.26875,38400000.0
2005-08-15 14:14:00,2.26915,2.26927,2.26851,2.26893,65700000.0
2005-08-15 14:15:00,2.2688,2.26922,2.26869,2.26922,37100000.0
2005-08-15 14:16:00,2.26892,2.26915,2.26791,2.26899,40200000.0
2005-08-15 14:17:00,2.26922,2.26947,2.26882,2.26892,28800000.0
2005-08-15 14:18:00,2.26944,2.26944,2.2687,2.26905,56300000.0
2005-08-15 14:19:00,2.26862,2.26905,2.26832,2.26875,47200000.0
2005-08-15 14:20:00,2.26878,2.26925,2.26855,2.26925,49400000.0
2005-08-15 14:21:00,2.2689,2.26916,2.26861,2.26886,53700000.0
2005-08-15 14:22:00,2.26861,2.26893,2.26848,2.26889,29700000.0
2005-08-15 14:23:00,2.26868,2.26933,2.26861,2.26933,57200000.0
2005-08-15 14:24:00,2.2691,2.26918,2.26856,2.26865,25500000.0
2005-08-15 14:25:00,2.2684,2.26912,2.26837,2.26912,24200000.0
2005-08-15 14:26:00,2.26932,2.26935,2.26806,2.26865,42600000.0
2005-08-15 14:27:00,2.26853,2.26885,2.26815,2.26885,47700000.0
2005-08-15 14:28:00,2.26861,2.26874,2.2682,2.26846,27000000.0
2005-08-15 14:29:00,2.26877,2.26877,2.26831,2.26853,48500000.0
2005-08-15 14:30:00,2.26865,2.26885,2.26823,2.26842,43300000.0
2005-08-15 14:31:00,2.26869,2.26881,2.26801,2.26844,26800000.0
2005-08-15 14:32:00,2.26848,2.26878,2.26826,2.26848,35900000.0
2005-08-15 14:33:00,2.26858,2.26871,2.26811,2.26823,66100000.0
2005-08-15 14:34:00,2.26842,2.26869,2.26823,2.26864,28400000.0
2005-08-15 14:35:00,2.26835,2.26855,2.26817,2.26829,33700000.0
2005-08-15 14:36:00,2.26851,2.26894,2.26835,2.26888,30600000.0
2005-08-15 14:37:00,2.26847,2.26889,2.26823,2.26844,31300000.0
2005-08-15 14:38:00,2.26879,2.26897,2.26818,2.26818,37400000.0
2005-08-15 14:39:00,2.26829,2.26875,2.26829,2.26855,41200000.0
2005-08-15 14:40:00,2.26879,2.26888,2.26797,2.26846,45500000.0
2005-08-15 14:41:00,2.26838,2.26907,2.26836,2.26907,21500000.0
2005-08-15 14:42:00,2.2694,2.2694,2.26883,2.26894,57400001.0
2005-08-15 14:43:00,2.26908,2.26939,2.26882,2.26939,41800000.0
2005-08-15 14:44:00,2.26893,2.26944,2.26874,2.26944,18600000.0
2005-08-15 14:45:00,2.26937,2.26964,2.26901,2.26901,42000000.0
2005-08-15 14:46:00,2.26955,2.26975,2.2691,2.26931,32200000.0
2005-08-15 14:47:00,2.26953,2.26969,2.26932,2.26953,26700000.0
2005-08-15 14:48:00,2.26974,2.26983,2.2691,2.26922,48200000.0
2005-08-15 14:49:00,2.26912,2.26962,2.269,2.26952,25400000.0
2005-08-15 14:50:00,2.26906,2.26982,2.26906,2.26982,33000000.0
2005-08-15 14:51:00,2.26954,2.26982,2.26936,2.26947,23000000.0
2005-08-15 14:52:00,2.26918,2.26982,2.26905,2.26905,45300000.0
2005-08-15 14:53:00,2.26946,2.26977,2.26924,2.26975,48100000.0
2005-08-15 14:54:00,2.26955,2.26988,2.26932,2.26972,43400000.0
2005-08-15 14:55:00,2.26978,2.26983,2.269,2.26948,29800000.0
2005-08-15 14:56:00,2.26959,2.26981,2.26938,2.2696,26400000.0
2005-08-15 14:57:00,2.26941,2.26967,2.26883,2.26948,46700000.0
2005-08-15 14:58:00,2.26946,2.26984,2.26928,2.26974,29400000.0
2005-08-15 14:59:00,2.26932,2.26978,2.26909,2.26963,27000000.0
2005-08-15 15:00:00,2.2698,2.27133,2.2698,2.27081,47300000.0
2005-08-15 15:01:00,2.27075,2.27086,2.27018,2.27038,56400000.0
2005-08-15 15:02:00,2.27016,2.27044,2.27002,2.27044,20800000.0
2005-08-15 15:03:00,2.27017,2.27017,2.26924,2.26924,28400000.0
2005-08-15 15:04:00,2.26986,2.26986,2.26917,2.26944,39400000.0
2005-08-15 15:05:00,2.26948,2.27007,2.26918,2.26992,25300000.0
2005-08-15 15:06:00,2.26985,2.27018,2.26935,2.2698,35200000.0
2005-08-15 15:07:00,2.26992,2.27017,2.26952,2.26989,32200000.0
2005-08-15 15:08:00,2.27015,2.27015,2.26935,2.26969,44500000.0
2005-08-15 15:09:00,2.2697,2.27047,2.2697,2.27024,15200000.0
2005-08-15 15:10:00,2.27028,2.27083,2.27008,2.27083,40200000.0
2005-08-15 15:11:00,2.27072,2.27087,2.27028,2.27077,36600000.0
2005-08-15 15:12:00,2.27068,2.27098,2.27046,2.27048,19800000.0
2005-08-15 15:13:00,2.27095,2.27102,2.27028,2.27062,28300000.0
2005-08-15 15:14:00,2.27093,2.27152,2.27082,2.27152,60100000.0
2005-08-15 15:15:00,2.27177,2.27182,2.27105,2.27108,25500000.0
2005-08-15 15:16:00,2.27155,2.27167,2.27068,2.27068,26100000.0
2005-08-15 15:17:00,2.27095,2.27121,2.27048,2.27054,65100000.0
2005-08-15 15:18:00,2.27028,2.27079,2.27012,2.27077,51700000.0
2005-08-15 15:19:00,2.27029,2.27061,2.27013,2.27036,48800000.0
2005-08-15 15:20:00,2.27012,2.27046,2.27005,2.2703,42300000.0
2005-08-15 15:21:00,2.27052,2.27066,2.2701,2.27043,30900000.0
2005-08-15 15:22:00,2.27027,2.27059,2.26955,2.27011,29900000.0
2005-08-15 15:23:00,2.2702,2.27039,2.26969,2.26981,27500000.0
2005-08-15 15:24:00,2.26976,2.27019,2.2696,2.26997,35900000.0
2005-08-15 15:25:00,2.26972,2.27013,2.26951,2.26978,39200000.0
2005-08-15 15:26:00,2.2697,2.27016,2.26951,2.27012,39100000.0
2005-08-15 15:27:00,2.27019,2.27042,2.27,2.27016,44800000.0
2005-08-15 15:28:00,2.27006,2.27035,2.26977,2.27026,45200000.0
2005-08-15 15:29:00,2.27009,2.27056,2.26979,2.27056,46499999.0
2005-08-15 15:30:00,2.27047,2.2707,2.27023,2.27055,45800000.0
2005-08-15 15:31:00,2.27071,2.27071,2.27008,2.27044,39700000.0
2005-08-15 15:32:00,2.27045,2.27087,2.27031,2.27072,26500000.0
2005-08-15 15:33:00,2.27048,2.27072,2.27014,2.27024,29900000.0
2005-08-15 15:34:00,2.27015,2.27065,2.27005,2.27042,40900000.0
2005-08-15 15:35:00,2.27007,2.27035,2.26971,2.27004,36700000.0
2005-08-15 15:36:00,2.27031,2.27053,2.26998,2.27016,64999999.0
2005-08-15 15:37:00,2.27038,2.27059,2.27015,2.27033,24600000.0
2005-08-15 15:38:00,2.27068,2.27068,2.26992,2.27063,45800000.0
2005-08-15 15:39:00,2.27072,2.27084,2.27033,2.27064,31800000.0
2005-08-15 15:40:00,2.27074,2.27074,2.27011,2.27042,42200000.0
2005-08-15 15:41:00,2.27011,2.27045,2.26999,2.27032,38100000.0
2005-08-15 15:42:00,2.27049,2.27064,2.26981,2.26999,47299999.0
2005-08-15 15:43:00,2.26968,2.27053,2.26962,2.27028,35900000.0
2005-08-15 15:44:00,2.2702,2.27032,2.26971,2.26989,76999999.0
2005-08-15 15:45:00,2.27021,2.27045,2.2699,2.2702,50600000.0
2005-08-15 15:46:00,2.27007,2.27064,2.27007,2.27045,39000000.0
2005-08-15 15:47:00,2.2697,2.27054,2.2697,2.27015,40300000.0
2005-08-15 15:48:00,2.27002,2.27025,2.26963,2.26975,41400000.0
2005-08-15 15:49:00,2.26972,2.27001,2.2694,2.26972,43300000.0
2005-08-15 15:50:00,2.26974,2.26994,2.26871,2.26871,40500000.0
2005-08-15 15:51:00,2.26871,2.26912,2.26857,2.26876,33800000.0
2005-08-15 15:52:00,2.26856,2.2689,2.26838,2.26875,34800000.0
2005-08-15 15:53:00,2.26831,2.26856,2.26827,2.26843,19800000.0
2005-08-15 15:54:00,2.26843,2.26843,2.26773,2.26788,32400000.0
2005-08-15 15:55:00,2.26774,2.26815,2.26755,2.26778,43800000.0
2005-08-15 15:56:00,2.26755,2.26839,2.26755,2.26832,32400000.0
2005-08-15 15:57:00,2.26823,2.26852,2.26797,2.26827,42300000.0
2005-08-15 15:58:00,2.26825,2.26877,2.26807,2.26857,57800000.0
2005-08-15 15:59:00,2.26899,2.26899,2.26852,2.26879,26000000.0
2005-08-15 16:00:00,2.26855,2.26905,2.26836,2.26878,40900000.0
2005-08-15 16:01:00,2.26863,2.26871,2.26818,2.26853,33200000.0
2005-08-15 16:02:00,2.26871,2.269,2.26845,2.26868,49500000.0
2005-08-15 16:03:00,2.26882,2.26919,2.26861,2.26903,63800000.0
2005-08-15 16:04:00,2.26864,2.26911,2.26851,2.26889,35600000.0
2005-08-15 16:05:00,2.26883,2.26901,2.26829,2.26848,35900000.0
2005-08-15 16:06:00,2.26944,2.26949,2.26893,2.2693,31500000.0
2005-08-15 16:07:00,2.26938,2.26943,2.26868,2.26879,48500000.0
2005-08-15 16:08:00,2.26872,2.26906,2.26823,2.26823,38400000.0
2005-08-15 16:09:00,2.26834,2.26863,2.26812,2.26821,27900000.0
2005-08-15 16:10:00,2.26852,2.26865,2.26775,2.26824,43300000.0
2005-08-15 16:11:00,2.26811,2.26876,2.26808,2.26872,44600000.0
2005-08-15 16:12:00,2.26814,2.26854,2.26808,2.26847,47400000.0
2005-08-15 16:13:00,2.26823,2.26879,2.26811,2.26874,26100000.0
2005-08-15 16:14:00,2.26854,2.26875,2.26818,2.26822,47500000.0
2005-08-15 16:15:00,2.26827,2.2684,2.26798,2.26811,31400000.0
2005-08-15 16:16:00,2.26827,2.26838,2.26774,2.26801,17900000.0
2005-08-15 16:17:00,2.26835,2.26846,2.26782,2.26836,31700000.0
2005-08-15 16:18:00,2.26796,2.26843,2.26772,2.26828,24500000.0
2005-08-15 16:19:00,2.26832,2.26836,2.26775,2.26795,35300000.0
2005-08-15 16:20:00,2.26809,2.2684,2.26779,2.26825,21800000.0
2005-08-15 16:21:00,2.26803,2.26881,2.26788,2.26871,36800000.0
2005-08-15 16:22:00,2.26798,2.26865,2.26798,2.26853,52100000.0
2005-08-15 16:23:00,2.26839,2.26855,2.26822,2.26844,31700000.0
2005-08-15 16:24:00,2.26825,2.26859,2.26825,2.26859,25000000.0
2005-08-15 16:25:00,2.26867,2.26867,2.26808,2.2685,24400000.0
2005-08-15 16:26:00,2.26856,2.26865,2.2681,2.26854,25200000.0
2005-08-15 16:27:00,2.26879,2.26887,2.26797,2.26802,43100000.0
2005-08-15 16:28:00,2.2674,2.26816,2.26726,2.26783,48800000.0
2005-08-15 16:29:00,2.26803,2.26826,2.26778,2.2682,31000000.0
2005-08-15 16:30:00,2.26839,2.26848,2.2679,2.26819,27500000.0
2005-08-15 16:31:00,2.26823,2.26848,2.26795,2.26826,38200000.0
2005-08-15 16:32:00,2.2681,2.26838,2.26771,2.26826,22700000.0
2005-08-15 16:33:00,2.26853,2.26879,2.26833,2.26874,18700000.0
2005-08-15 16:34:00,2.26854,2.26866,2.26827,2.26835,41100000.0
2005-08-15 16:35:00,2.26845,2.26871,2.26823,2.26861,41200000.0
2005-08-15 16:36:00,2.26877,2.26877,2.2681,2.2683,55900000.0
2005-08-15 16:37:00,2.26879,2.26879,2.2682,2.26826,29300000.0
2005-08-15 16:38:00,2.26846,2.26885,2.26824,2.26858,40200000.0
2005-08-15 16:39:00,2.26786,2.26861,2.26786,2.26834,37600000.0
2005-08-15 16:40:00,2.26843,2.26863,2.26818,2.26832,48600000.0
2005-08-15 16:41:00,2.26823,2.26868,2.26805,2.26832,58000000.0
2005-08-15 16:42:00,2.26826,2.26866,2.26811,2.26832,39900000.0
2005-08-15 16:43:00,2.26813,2.26922,2.26794,2.26881,37400000.0
2005-08-15 16:44:00,2.26862,2.26938,2.26812,2.26835,56600000.0
2005-08-15 16:45:00,2.26859,2.26874,2.26806,2.26874,33300000.0
2005-08-15 16:46:00,2.26892,2.26892,2.26788,2.26812,25100000.0
2005-08-15 16:47:00,2.26809,2.26865,2.26783,2.26787,53300000.0
2005-08-15 16:48:00,2.26842,2.26853,2.26796,2.26798,53200000.0
2005-08-15 16:49:00,2.26849,2.26907,2.26849,2.26888,49400000.0
2005-08-15 16:50:00,2.26888,2.26897,2.26833,2.26847,32700000.0
2005-08-15 16:51:00,2.26842,2.26869,2.26792,2.26803,39600000.0
2005-08-15 16:52:00,2.26817,2.26864,2.26801,2.26864,20400000.0
2005-08-15 16:53:00,2.26814,2.26909,2.26805,2.26904,53000000.0
2005-08-15 16:54:00,2.26867,2.26897,2.26847,2.26851,45100000.0
2005-08-15 16:55:00,2.26886,2.26927,2.26862,2.26876,29200000.0
2005-08-15 16:56:00,2.26855,2.26882,2.26799,2.26851,32600000.0
2005-08-15 16:57:00,2.26877,2.26877,2.26802,2.26838,35500000.0
2005-08-15 16:58:00,2.26835,2.26843,2.26757,2.26762,43700000.0
2005-08-15 16:59:00,2.26821,2.26842,2.26764,2.2681,32000000.0
2005-08-15 17:00:00,2.26823,2.26827,2.26759,2.26763,55600000.0
2005-08-15 17:01:00,2.26763,2.26815,2.26763,2.268,33100000.0
2005-08-15 17:02:00,2.26763,2.2681,2.26754,2.26805,42300000.0
2005-08-15 17:03:00,2.26809,2.26829,2.26759,2.26771,24800000.0
2005-08-15 17:04:00,2.26782,2.26804,2.26752,2.26804,35600000.0
2005-08-15 17:05:00,2.26823,2.26838,2.26758,2.26804,34700000.0
2005-08-15 17:06:00,2.2678,2.26812,2.2674,2.26812,39800000.0
2005-08-15 17:07:00,2.26827,2.26827,2.26758,2.26775,31600000.0
2005-08-15 17:08:00,2.26745,2.26838,2.26745,2.26814,43300000.0
2005-08-15 17:09:00,2.26825,2.26842,2.26788,2.2682,20900000.0
2005-08-15 17:10:00,2.26819,2.26837,2.26786,2.26805,36200000.0
2005-08-15 17:11:00,2.2682,2.26839,2.26748,2.26775,29600000.0
2005-08-15 17:12:00,2.26847,2.2687,2.26779,2.26779,31600000.0
2005-08-15 17:13:00,2.26818,2.26844,2.26798,2.26806,31900000.0
2005-08-15 17:14:00,2.2683,2.26882,2.2681,2.2685,47100000.0
2005-08-15 17:15:00,2.26795,2.26861,2.26771,2.26856,28800000.0
2005-08-15 17:16:00,2.26829,2.26861,2.26797,2.26828,37300000.0
2005-08-15 17:17:00,2.26852,2.26858,2.26803,2.26829,21800000.0
2005-08-15 17:18:00,2.26768,2.26828,2.2676,2.26828,39800001.0
2005-08-15 17:19:00,2.26833,2.26841,2.26782,2.26804,25600000.0
2005-08-15 17:20:00,2.26838,2.26857,2.26801,2.2683,39000000.0
2005-08-15 17:21:00,2.2687,2.269,2.26814,2.26893,40300000.0
2005-08-15 17:22:00,2.26842,2.26911,2.26837,2.2688,44300000.0
2005-08-15 17:23:00,2.26853,2.26883,2.26828,2.2686,42500000.0
2005-08-15 17:24:00,2.26864,2.26876,2.26838,2.26848,26500000.0
2005-08-15 17:25:00,2.26854,2.26892,2.26837,2.26871,45800000.0
2005-08-15 17:26:00,2.26869,2.26899,2.26819,2.26859,28300000.0
2005-08-15 17:27:00,2.26824,2.26865,2.26803,2.26815,50400000.0
2005-08-15 17:28:00,2.26844,2.26859,2.26833,2.26859,19000000.0
2005-08-15 17:29:00,2.26842,2.26917,2.26825,2.26868,36500000.0
2005-08-15 17:30:00,2.26842,2.26869,2.26823,2.26831,59900000.0
2005-08-15 17:31:00,2.2687,2.2687,2.26827,2.26844,25400000.0
2005-08-15 17:32:00,2.2683,2.26842,2.26794,2.26831,53299999.0
2005-08-15 17:33:00,2.26848,2.26902,2.26838,2.26902,34000000.0
2005-08-15 17:34:00,2.26909,2.26933,2.26825,2.26868,33300000.0
2005-08-15 17:35:00,2.26868,2.26914,2.26848,2.26914,31700000.0
2005-08-15 17:36:00,2.2689,2.26918,2.26871,2.26916,28600000.0
2005-08-15 17:37:00,2.26908,2.2697,2.26901,2.26952,26400000.0
2005-08-15 17:38:00,2.26926,2.2698,2.26921,2.2698,25500000.0
2005-08-15 17:39:00,2.26985,2.26989,2.26948,2.26966,32800000.0
2005-08-15 17:40:00,2.26928,2.27023,2.26922,2.26988,32000000.0
2005-08-15 17:41:00,2.26995,2.2701,2.26959,2.26959,38300000.0
2005-08-15 17:42:00,2.26983,2.27009,2.26943,2.26967,28100000.0
2005-08-15 17:43:00,2.26975,2.27032,2.26966,2.26996,37300000.0
2005-08-15 17:44:00,2.26953,2.26953,2.26903,2.26919,57900000.0
2005-08-15 17:45:00,2.26938,2.26976,2.26927,2.26936,19200000.0
2005-08-15 17:46:00,2.26987,2.26987,2.269,2.26948,44800000.0
2005-08-15 17:47:00,2.26927,2.26952,2.26897,2.26952,25800000.0
2005-08-15 17:48:00,2.26945,2.26999,2.26898,2.26955,34900000.0
2005-08-15 17:49:00,2.26906,2.26959,2.2689,2.26929,28500000.0
2005-08-15 17:50:00,2.26945,2.26967,2.26898,2.26948,33600000.0
2005-08-15 17:51:00,2.2698,2.26995,2.26941,2.26966,39700000.0
2005-08-15 17:52:00,2.26937,2.26992,2.26927,2.26992,60500000.0
2005-08-15 17:53:00,2.26962,2.2704,2.2695,2.2704,30000000.0
2005-08-15 17:54:00,2.27012,2.27041,2.26973,2.27029,51399999.0
2005-08-15 17:55:00,2.26956,2.27035,2.26948,2.27035,54200000.0
2005-08-15 17:56:00,2.27054,2.27054,2.26963,2.27018,60800000.0
2005-08-15 17:57:00,2.27002,2.27032,2.26978,2.27,37400000.0
2005-08-15 17:58:00,2.26988,2.27015,2.26961,2.27001,24000000.0
2005-08-15 17:59:00,2.27028,2.27041,2.26984,2.2699,23600000.0
2005-08-15 18:00:00,2.27018,2.27034,2.26963,2.26992,33900000.0
2005-08-15 18:01:00,2.26997,2.2703,2.26968,2.27004,305900000.0
2005-08-15 18:02:00,2.2697,2.27037,2.26915,2.27025,316500001.0
2005-08-15 18:03:00,2.26999,2.27036,2.26978,2.27005,428399999.0
2005-08-15 18:04:00,2.27002,2.27031,2.26972,2.27027,331100000.0
2005-08-15 18:05:00,2.27038,2.27062,2.26981,2.27004,211200000.0
2005-08-15 18:06:00,2.27017,2.27052,2.26987,2.27007,448300000.0
2005-08-15 18:07:00,2.27023,2.27046,2.26991,2.27012,371600000.0
2005-08-15 18:08:00,2.27028,2.2706,2.26953,2.27022,407300000.0
2005-08-15 18:09:00,2.27065,2.271,2.26984,2.27046,277500000.0
2005-08-15 18:10:00,2.27035,2.27105,2.26999,2.27035,268600000.0
2005-08-15 18:11:00,2.2706,2.2708,2.26988,2.2706,231700001.0
2005-08-15 18:12:00,2.27045,2.2711,2.2702,2.2707,165300000.0
2005-08-15 18:13:00,2.27061,2.27079,2.26992,2.2703,140500000.0
2005-08-15 18:14:00,2.27044,2.27044,2.26972,2.27009,314400000.0
2005-08-15 18:15:00,2.27027,2.27057,2.26995,2.2702,339900000.0
2005-08-15 18:16:00,2.27004,2.27045,2.26971,2.27028,350400000.0
2005-08-15 18:17:00,2.27031,2.27043,2.26963,2.26997,279300000.0
2005-08-15 18:18:00,2.27007,2.27043,2.26963,2.2697,172200001.0
2005-08-15 18:19:00,2.27023,2.27061,2.26994,2.27038,283800001.0
2005-08-15 18:20:00,2.26977,2.2711,2.26977,2.2703,139300000.0
2005-08-15 18:21:00,2.27035,2.27049,2.26994,2.26994,225200000.0
2005-08-15 18:22:00,2.27033,2.27048,2.26985,2.27048,203200000.0
2005-08-15 18:23:00,2.27038,2.27038,2.2697,2.27016,342900001.0
2005-08-15 18:24:00,2.27025,2.27028,2.26937,2.27005,335300001.0
2005-08-15 18:25:00,2.27029,2.27071,2.26986,2.27039,341000002.0
2005-08-15 18:26:00,2.26998,2.27046,2.2694,2.26985,340100000.0
2005-08-15 18:27:00,2.26985,2.27038,2.26974,2.27004,310000000.0
2005-08-15 18:28:00,2.26987,2.27014,2.2694,2.26997,190099999.0
2005-08-15 18:29:00,2.27005,2.27023,2.26951,2.26992,234500000.0
2005-08-15 18:30:00,2.27,2.27014,2.26928,2.2699,308300000.0
2005-08-15 18:31:00,2.27015,2.27054,2.26977,2.26995,135300000.0
2005-08-15 18:32:00,2.26983,2.27016,2.26944,2.26998,123400000.0
2005-08-15 18:33:00,2.27001,2.27007,2.26928,2.26933,282200000.0
2005-08-15 18:34:00,2.2697,2.27022,2.26946,2.26984,415800001.0
2005-08-15 18:35:00,2.26983,2.2703,2.26956,2.26978,188900000.0
2005-08-15 18:36:00,2.26954,2.27007,2.26928,2.27007,82400000.0
2005-08-15 18:37:00,2.26971,2.27015,2.26961,2.26984,80200000.0
2005-08-15 18:38:00,2.2699,2.26991,2.26938,2.2696,76500000.0
2005-08-15 18:39:00,2.2696,2.27042,2.2694,2.27018,186599999.0
2005-08-15 18:40:00,2.2702,2.27027,2.2696,2.27,238399999.0
2005-08-15 18:41:00,2.26968,2.2703,2.26953,2.27024,134000000.0
2005-08-15 18:42:00,2.26994,2.27048,2.26947,2.27013,79000000.0
2005-08-15 18:43:00,2.27012,2.27014,2.26957,2.26993,83600000.0
2005-08-15 18:44:00,2.26985,2.27009,2.2692,2.26993,154700000.0
2005-08-15 18:45:00,2.27014,2.27026,2.26962,2.26983,62300000.0
2005-08-15 18:46:00,2.26963,2.26996,2.26935,2.26955,32400000.0
2005-08-15 18:47:00,2.26963,2.27021,2.26962,2.27021,30500000.0
2005-08-15 18:48:00,2.26975,2.27027,2.26967,2.26992,125800000.0
2005-08-15 18:49:00,2.27042,2.27044,2.26974,2.26999,41299999.0
2005-08-15 18:50:00,2.27015,2.27077,2.26999,2.27056,34900000.0
2005-08-15 18:51:00,2.27034,2.27061,2.26981,2.27007,185400000.0
2005-08-15 18:52:00,2.27013,2.27055,2.2697,2.27034,204300000.0
2005-08-15 18:53:00,2.27047,2.27103,2.27013,2.27063,141700000.0
2005-08-15 18:54:00,2.2704,2.27062,2.26987,2.27006,141200001.0
2005-08-15 18:55:00,2.27011,2.27081,2.27008,2.2704,162700000.0
2005-08-15 18:56:00,2.27067,2.27078,2.27015,2.27034,54400000.0
2005-08-15 18:57:00,2.27043,2.27095,2.27015,2.27038,64200000.0
2005-08-15 18:58:00,2.27067,2.27082,2.27011,2.27048,220400000.0
2005-08-15 18:59:00,2.27048,2.27068,2.27014,2.27068,174300000.0
2005-08-15 19:00:00,2.27038,2.27083,2.27024,2.27066,68100000.0
2005-08-15 19:01:00,2.27036,2.2707,2.27014,2.27061,27000000.0
2005-08-15 19:02:00,2.27073,2.27098,2.27014,2.27054,145100000.0
2005-08-15 19:03:00,2.27091,2.27123,2.27025,2.27049,94999998.0
2005-08-15 19:04:00,2.27074,2.27083,2.27021,2.27053,36900000.0
2005-08-15 19:05:00,2.27041,2.27073,2.26996,2.27051,53100000.0
2005-08-15 19:06:00,2.26993,2.27078,2.26985,2.27047,237300000.0
2005-08-15 19:07:00,2.27048,2.27074,2.26968,2.27012,146100000.0
2005-08-15 19:08:00,2.27018,2.27075,2.27005,2.27044,202000000.0
2005-08-15 19:09:00,2.27034,2.27072,2.26978,2.2699,117200000.0
2005-08-15 19:10:00,2.26987,2.27071,2.26974,2.27066,72300000.0
2005-08-15 19:11:00,2.27069,2.27098,2.27005,2.2704,67400000.0
2005-08-15 19:12:00,2.27072,2.27076,2.27008,2.27054,32000000.0
2005-08-15 19:13:00,2.27029,2.271,2.27016,2.27089,158600000.0
2005-08-15 19:14:00,2.2706,2.27126,2.27027,2.27058,76700000.0
2005-08-15 19:15:00,2.27047,2.27092,2.26997,2.27049,127000000.0
2005-08-15 19:16:00,2.27034,2.27062,2.27024,2.27055,28400000.0
2005-08-15 19:17:00,2.27074,2.27093,2.27024,2.27054,92800000.0
2005-08-15 19:18:00,2.27038,2.27077,2.26983,2.27017,104300001.0
2005-08-15 19:19:00,2.27041,2.27063,2.26983,2.27007,96900000.0
2005-08-15 19:20:00,2.27017,2.27069,2.2698,2.27035,152800000.0
2005-08-15 19:21:00,2.27041,2.27103,2.27024,2.27085,111300000.0
2005-08-15 19:22:00,2.27055,2.2712,2.27034,2.27034,50300000.0
2005-08-15 19:23:00,2.27027,2.27104,2.27021,2.27023,158400000.0
2005-08-15 19:24:00,2.27077,2.2711,2.27037,2.27098,77500000.0
2005-08-15 19:25:00,2.27082,2.27091,2.27002,2.27026,68400000.0
2005-08-15 19:26:00,2.27073,2.27086,2.27001,2.27055,166299999.0
2005-08-15 19:27:00,2.27016,2.27062,2.26986,2.27016,141300000.0
2005-08-15 19:28:00,2.27029,2.27071,2.27005,2.27071,69800001.0
2005-08-15 19:29:00,2.27057,2.27103,2.27023,2.27055,92400000.0
2005-08-15 19:30:00,2.27047,2.27131,2.27043,2.27113,220100001.0
2005-08-15 19:31:00,2.27114,2.27131,2.27084,2.27101,58100000.0
2005-08-15 19:32:00,2.27121,2.27148,2.27071,2.27106,132500000.0
2005-08-15 19:33:00,2.27112,2.27166,2.27095,2.27124,89100000.0
2005-08-15 19:34:00,2.27167,2.27195,2.27117,2.27159,134100000.0
2005-08-15 19:35:00,2.27153,2.27194,2.27111,2.27182,114300000.0
2005-08-15 19:36:00,2.27188,2.27201,2.27116,2.27147,116700001.0
2005-08-15 19:37:00,2.2719,2.2719,2.27114,2.27152,43300000.0
2005-08-15 19:38:00,2.27155,2.27186,2.27137,2.27156,21600000.0
2005-08-15 19:39:00,2.27194,2.27211,2.27113,2.2718,54700000.0
2005-08-15 19:40:00,2.27182,2.27205,2.27107,2.27133,135300000.0
2005-08-15 19:41:00,2.27141,2.2719,2.27104,2.27182,125799999.0
2005-08-15 19:42:00,2.27154,2.27164,2.27093,2.27093,76000000.0
2005-08-15 19:43:00,2.2713,2.27161,2.27095,2.27148,41300000.0
2005-08-15 19:44:00,2.27129,2.27183,2.27113,2.2716,76600000.0
2005-08-15 19:45:00,2.27174,2.27183,2.27106,2.27153,43700000.0
2005-08-15 19:46:00,2.27161,2.27213,2.27134,2.27179,86900000.0
2005-08-15 19:47:00,2.27215,2.27215,2.27142,2.27182,24600000.0
2005-08-15 19:48:00,2.27202,2.27256,2.27161,2.27194,67900000.0
2005-08-15 19:49:00,2.27213,2.27261,2.2717,2.27208,90800000.0
2005-08-15 19:50:00,2.27191,2.27222,2.2716,2.27203,68800000.0
2005-08-15 19:51:00,2.27201,2.27226,2.27173,2.2721,123400000.0
2005-08-15 19:52:00,2.2721,2.27243,2.27155,2.27211,60100000.0
2005-08-15 19:53:00,2.27188,2.27211,2.27161,2.27181,22600000.0
2005-08-15 19:54:00,2.27142,2.27204,2.27135,2.27183,62900000.0
2005-08-15 19:55:00,2.27194,2.27207,2.27178,2.27179,49500000.0
2005-08-15 19:56:00,2.27251,2.27291,2.27231,2.27253,70100000.0
2005-08-15 19:57:00,2.27261,2.27292,2.27204,2.27267,112800000.0
2005-08-15 19:58:00,2.27231,2.273,2.27188,2.2723,105800000.0
2005-08-15 19:59:00,2.27237,2.27295,2.27182,2.27238,121000000.0
2005-08-15 20:00:00,2.27151,2.27269,2.27151,2.27198,75500000.0
2005-08-15 20:01:00,2.27188,2.27269,2.27179,2.27217,74700000.0
2005-08-15 20:02:00,2.27181,2.27219,2.27163,2.27163,63000000.0
2005-08-15 20:03:00,2.27147,2.27248,2.27147,2.27234,53300000.0
2005-08-15 20:04:00,2.27249,2.27268,2.27217,2.27234,35100000.0
2005-08-15 20:05:00,2.27243,2.27286,2.27231,2.27265,32700000.0
2005-08-15 20:06:00,2.27279,2.27279,2.27215,2.27239,43000000.0
2005-08-15 20:07:00,2.27257,2.27269,2.2719,2.27261,54500000.0
2005-08-15 20:08:00,2.27241,2.27276,2.27193,2.2723,95300000.0
2005-08-15 20:09:00,2.27222,2.27253,2.27199,2.27237,25000000.0
2005-08-15 20:10:00,2.27234,2.2724,2.27175,2.27206,43300000.0
2005-08-15 20:11:00,2.27163,2.27218,2.27126,2.27171,59600000.0
2005-08-15 20:12:00,2.27192,2.27208,2.27141,2.27197,160400000.0
2005-08-15 20:13:00,2.27204,2.27229,2.27152,2.2722,164700000.0
2005-08-15 20:14:00,2.27201,2.27248,2.27144,2.27193,72100000.0
2005-08-15 20:15:00,2.27195,2.27238,2.27141,2.27175,195600000.0
2005-08-15 20:16:00,2.27171,2.27233,2.27142,2.27233,137700000.0
2005-08-15 20:17:00,2.27202,2.27224,2.2717,2.27173,23800000.0
2005-08-15 20:18:00,2.27138,2.2723,2.27138,2.27182,60100000.0
2005-08-15 20:19:00,2.2719,2.27248,2.27169,2.27238,178000000.0
2005-08-15 20:20:00,2.2719,2.27241,2.27189,2.27241,213700000.0
2005-08-15 20:21:00,2.27204,2.27214,2.27155,2.27214,66200000.0
2005-08-15 20:22:00,2.27222,2.27241,2.27159,2.27237,79200000.0
2005-08-15 20:23:00,2.27224,2.27257,2.27171,2.27206,176999999.0
2005-08-15 20:24:00,2.27153,2.27232,2.27149,2.27232,38800000.0
2005-08-15 20:25:00,2.27203,2.27219,2.27161,2.27196,160100000.0
2005-08-15 20:26:00,2.27189,2.27225,2.27138,2.27156,190300000.0
2005-08-15 20:27:00,2.2715,2.27185,2.2711,2.27131,116900000.0
2005-08-15 20:28:00,2.27161,2.27206,2.27095,2.27121,246599999.0
2005-08-15 20:29:00,2.27138,2.27209,2.27138,2.27177,156700000.0
2005-08-15 20:30:00,2.27185,2.27227,2.27149,2.27196,362500000.0
2005-08-15 20:31:00,2.2721,2.27226,2.27156,2.27156,223500000.0
2005-08-15 20:32:00,2.27189,2.27235,2.27147,2.27207,374200000.0
2005-08-15 20:33:00,2.27191,2.27215,2.27141,2.272,98000000.0
2005-08-15 20:34:00,2.2722,2.27231,2.27142,2.27162,86300000.0
2005-08-15 20:35:00,2.27129,2.27212,2.27124,2.27156,38400000.0
2005-08-15 20:36:00,2.27195,2.27195,2.27152,2.2719,59600000.0
2005-08-15 20:37:00,2.27205,2.27236,2.27115,2.27165,134900000.0
2005-08-15 20:38:00,2.27187,2.27231,2.27128,2.27153,153599998.0
2005-08-15 20:39:00,2.27155,2.27212,2.27148,2.27187,132600000.0
2005-08-15 20:40:00,2.27197,2.27217,2.27149,2.27202,183100000.0
2005-08-15 20:41:00,2.27208,2.27236,2.27165,2.27208,119800000.0
2005-08-15 20:42:00,2.27217,2.27255,2.27199,2.27237,49100000.0
2005-08-15 20:43:00,2.27242,2.27252,2.27187,2.27222,100000000.0
2005-08-15 20:44:00,2.27227,2.27248,2.27177,2.27177,195500000.0
2005-08-15 20:45:00,2.27194,2.27243,2.2718,2.27222,55100000.0
2005-08-15 20:46:00,2.27213,2.2726,2.27192,2.27247,30500000.0
2005-08-15 20:47:00,2.27231,2.27263,2.27144,2.27228,165100000.0
2005-08-15 20:48:00,2.27228,2.27271,2.27179,2.27234,187500000.0
2005-08-15 20:49:00,2.27236,2.27268,2.27194,2.2726,122200000.0
2005-08-15 20:50:00,2.27187,2.27297,2.27159,2.27256,160600000.0
2005-08-15 20:51:00,2.27237,2.2726,2.27191,2.27241,98699999.0
2005-08-15 20:52:00,2.27228,2.27285,2.27195,2.2725,130200000.0
2005-08-15 20:53:00,2.27208,2.27286,2.27205,2.27243,214600000.0
2005-08-15 20:54:00,2.27289,2.2729,2.27198,2.27213,173300001.0
2005-08-15 20:55:00,2.27198,2.27272,2.27198,2.27266,37300000.0
2005-08-15 20:56:00,2.27259,2.27278,2.27205,2.27257,236800000.0
2005-08-15 20:57:00,2.27244,2.27295,2.27216,2.27245,323300000.0
2005-08-15 20:58:00,2.27305,2.27351,2.27262,2.27321,169300000.0
2005-08-15 20:59:00,2.27312,2.27349,2.27255,2.2731,236800001.0
2005-08-15 21:00:00,2.27294,2.27334,2.27262,2.27308,242900000.0
2005-08-15 21:01:00,2.27302,2.27337,2.27269,2.27337,310300000.0
2005-08-15 21:02:00,2.27341,2.27341,2.27266,2.27295,85200000.0
2005-08-15 21:03:00,2.27305,2.27326,2.27264,2.27301,112200000.0
2005-08-15 21:04:00,2.27301,2.27322,2.27248,2.27288,46200000.0
2005-08-15 21:05:00,2.27321,2.27327,2.27217,2.27235,71500000.0
2005-08-15 21:06:00,2.27249,2.27295,2.27234,2.27247,51900000.0
2005-08-15 21:07:00,2.27227,2.27296,2.27208,2.27284,40199999.0
2005-08-15 21:08:00,2.27249,2.27263,2.27187,2.27234,50300000.0
2005-08-15 21:09:00,2.27228,2.27261,2.27209,2.2726,32000000.0
2005-08-15 21:10:00,2.27204,2.27268,2.27179,2.27231,74300000.0
2005-08-15 21:11:00,2.27237,2.27264,2.27207,2.27221,104300000.0
2005-08-15 21:12:00,2.27236,2.27249,2.27201,2.27249,35800000.0
2005-08-15 21:13:00,2.27257,2.27269,2.27196,2.27196,122100000.0
2005-08-15 21:14:00,2.27268,2.27268,2.27188,2.27238,164600000.0
2005-08-15 21:15:00,2.27247,2.27313,2.27239,2.27269,143600000.0
2005-08-15 21:16:00,2.2726,2.27293,2.27218,2.27283,107600000.0
2005-08-15 21:17:00,2.27281,2.27281,2.27149,2.27212,193099999.0
2005-08-15 21:18:00,2.2721,2.27247,2.27163,2.27185,121400000.0
2005-08-15 21:19:00,2.27205,2.27262,2.27143,2.2722,79500000.0
2005-08-15 21:20:00,2.27229,2.27257,2.27183,2.27214,193000001.0
2005-08-15 21:21:00,2.27247,2.27257,2.27177,2.27237,248100000.0
2005-08-15 21:22:00,2.27297,2.273,2.27218,2.2726,115400000.0
2005-08-15 21:23:00,2.27265,2.27283,2.27187,2.2726,126500001.0
2005-08-15 21:24:00,2.27233,2.27278,2.27197,2.27233,111400000.0
2005-08-15 21:25:00,2.27231,2.2728,2.27207,2.27257,45600000.0
2005-08-15 21:26:00,2.27277,2.27277,2.27238,2.27275,34300000.0
2005-08-15 21:27:00,2.27222,2.27302,2.27215,2.27272,45300000.0
2005-08-15 21:28:00,2.27235,2.27282,2.27201,2.27247,83600000.0
2005-08-15 21:29:00,2.27267,2.27298,2.27229,2.27269,30900000.0
2005-08-15 21:30:00,2.27265,2.27299,2.27239,2.27299,20300000.0
2005-08-15 21:31:00,2.27287,2.27292,2.27216,2.27252,43600000.0
2005-08-15 21:32:00,2.27265,2.27286,2.27187,2.27205,171200000.0
2005-08-15 21:33:00,2.27202,2.27282,2.27201,2.27245,84900000.0
2005-08-15 21:34:00,2.27285,2.27303,2.27205,2.2725,129200000.0
2005-08-15 21:35:00,2.2725,2.27284,2.27238,2.27268,26300000.0
2005-08-15 21:36:00,2.2726,2.27279,2.27231,2.27271,31500000.0
2005-08-15 21:37:00,2.27232,2.27293,2.27227,2.27291,59900000.0
2005-08-15 21:38:00,2.27305,2.27305,2.27211,2.27235,79900000.0
2005-08-15 21:39:00,2.27228,2.27269,2.27216,2.27234,29400000.0
2005-08-15 21:40:00,2.27288,2.27299,2.27236,2.27287,46400000.0
2005-08-15 21:41:00,2.27198,2.27262,2.27198,2.27251,37500000.0
2005-08-15 21:42:00,2.27237,2.27291,2.27218,2.27257,112200000.0
2005-08-15 21:43:00,2.2725,2.27263,2.27168,2.27192,114500000.0
2005-08-15 21:44:00,2.27207,2.27252,2.27169,2.27203,115600000.0
2005-08-15 21:45:00,2.27201,2.27243,2.27169,2.27212,110800001.0
2005-08-15 21:46:00,2.27214,2.27269,2.27166,2.27219,94000000.0
2005-08-15 21:47:00,2.27212,2.27281,2.27182,2.27252,110600000.0
2005-08-15 21:48:00,2.27242,2.27268,2.27215,2.27239,63600000.0
2005-08-15 21:49:00,2.27224,2.27257,2.27194,2.27235,89100001.0
2005-08-15 21:50:00,2.27282,2.27286,2.27197,2.27239,28900000.0
2005-08-15 21:51:00,2.27233,2.27267,2.27209,2.27255,34600000.0
2005-08-15 21:52:00,2.27284,2.27289,2.2721,2.27267,114500000.0
2005-08-15 21:53:00,2.27269,2.27277,2.27217,2.27221,45900000.0
2005-08-15 21:54:00,2.2722,2.27247,2.27182,2.27186,28900000.0
2005-08-15 21:55:00,2.27197,2.27234,2.27185,2.27191,86100000.0
2005-08-15 21:56:00,2.27157,2.27216,2.27157,2.2721,61200000.0
2005-08-15 21:57:00,2.27232,2.27259,2.27216,2.27233,42100000.0
2005-08-15 21:58:00,2.273,2.273,2.27228,2.27271,28500000.0
2005-08-15 21:59:00,2.2727,2.27272,2.27183,2.27266,154500000.0
2005-08-15 22:00:00,2.2724,2.27262,2.27183,2.27233,67900000.0
2005-08-15 22:01:00,2.27219,2.27239,2.27187,2.2722,34200000.0
2005-08-15 22:02:00,2.27207,2.27258,2.27191,2.27226,112400000.0
2005-08-15 22:03:00,2.27238,2.27243,2.27183,2.27211,60699998.0
2005-08-15 22:04:00,2.27224,2.27248,2.2717,2.27177,82200000.0
2005-08-15 22:05:00,2.27202,2.27211,2.27154,2.27167,59100000.0
2005-08-15 22:06:00,2.27175,2.27208,2.27175,2.27196,24800000.0
2005-08-15 22:07:00,2.27189,2.27229,2.27189,2.27229,29800000.0
2005-08-15 22:08:00,2.27199,2.27242,2.2719,2.27196,26200000.0
2005-08-15 22:09:00,2.2719,2.27247,2.27184,2.27231,43500000.0
2005-08-15 22:10:00,2.27234,2.27274,2.27219,2.27254,24000000.0
2005-08-15 22:11:00,2.27227,2.27274,2.27211,2.27246,24100000.0
2005-08-15 22:12:00,2.27229,2.27255,2.27173,2.27235,70900000.0
2005-08-15 22:13:00,2.27264,2.27265,2.27201,2.27251,35200000.0
2005-08-15 22:14:00,2.27247,2.27279,2.27204,2.27249,31100000.0
2005-08-15 22:15:00,2.2724,2.27272,2.27188,2.27255,122900000.0
2005-08-15 22:16:00,2.27261,2.27278,2.27189,2.27189,131700000.0
2005-08-15 22:17:00,2.27229,2.27229,2.27175,2.2718,11600000.0
2005-08-15 22:18:00,2.27217,2.27246,2.27194,2.27246,20200000.0
2005-08-15 22:19:00,2.27257,2.27276,2.27239,2.2726,41700000.0
2005-08-15 22:20:00,2.27313,2.27317,2.27223,2.27223,40600000.0
2005-08-15 22:21:00,2.27247,2.2726,2.27203,2.27246,30000000.0
2005-08-15 22:22:00,2.27275,2.27297,2.27204,2.2724,119800001.0
2005-08-15 22:23:00,2.27191,2.27269,2.2718,2.27237,78800001.0
2005-08-15 22:24:00,2.27212,2.27283,2.27202,2.27272,47100000.0
2005-08-15 22:25:00,2.27268,2.27268,2.27195,2.27253,47900000.0
2005-08-15 22:26:00,2.27225,2.27275,2.27225,2.27275,39100000.0
2005-08-15 22:27:00,2.27272,2.27294,2.27227,2.27246,25000000.0
2005-08-15 22:28:00,2.27275,2.27278,2.27209,2.27263,22400000.0
2005-08-15 22:29:00,2.27255,2.27267,2.27187,2.27233,143900000.0
2005-08-15 22:30:00,2.27221,2.27285,2.27196,2.27283,121100000.0
2005-08-15 22:31:00,2.27267,2.27268,2.27217,2.27217,34000000.0
2005-08-15 22:32:00,2.27285,2.27285,2.27219,2.27232,23800000.0
2005-08-15 22:33:00,2.27268,2.27282,2.27175,2.27175,64700000.0
2005-08-15 22:34:00,2.27215,2.27266,2.2717,2.27176,70500000.0
2005-08-15 22:35:00,2.2718,2.27225,2.27168,2.27178,42600000.0
2005-08-15 22:36:00,2.27191,2.27213,2.27169,2.27179,39900000.0
2005-08-15 22:37:00,2.27186,2.27234,2.27175,2.27209,27800000.0
2005-08-15 22:38:00,2.27156,2.27249,2.27156,2.27237,45800000.0
2005-08-15 22:39:00,2.2723,2.27262,2.27204,2.27258,50400000.0
2005-08-15 22:40:00,2.27267,2.27271,2.27224,2.2724,42900000.0
2005-08-15 22:41:00,2.27221,2.27245,2.27182,2.27198,34800000.0
2005-08-15 22:42:00,2.27193,2.27193,2.27135,2.27147,60200000.0
2005-08-15 22:43:00,2.27149,2.2724,2.27139,2.27228,135000000.0
2005-08-15 22:44:00,2.27277,2.27277,2.2718,2.27232,76100000.0
2005-08-15 22:45:00,2.27216,2.27256,2.27173,2.27193,55000000.0
2005-08-15 22:46:00,2.27231,2.27234,2.27157,2.27214,93800000.0
2005-08-15 22:47:00,2.27194,2.2721,2.27172,2.27185,41600000.0
2005-08-15 22:48:00,2.27162,2.27232,2.2715,2.272,105500001.0
2005-08-15 22:49:00,2.27201,2.27251,2.2717,2.27204,69800000.0
2005-08-15 22:50:00,2.27202,2.27227,2.27175,2.27205,31500000.0
2005-08-15 22:51:00,2.27219,2.27245,2.2716,2.27175,82300000.0
2005-08-15 22:52:00,2.27179,2.27201,2.27138,2.2718,33400000.0
2005-08-15 22:53:00,2.27191,2.27251,2.27173,2.27212,40600000.0
2005-08-15 22:54:00,2.27204,2.27209,2.27167,2.27187,34300000.0
2005-08-15 22:55:00,2.27163,2.27209,2.2715,2.27195,49400000.0
2005-08-15 22:56:00,2.27186,2.27211,2.27124,2.27124,42400000.0
2005-08-15 22:57:00,2.27121,2.27184,2.2712,2.27183,23900000.0
2005-08-15 22:58:00,2.27212,2.27288,2.2721,2.27279,30400000.0
2005-08-15 22:59:00,2.27261,2.27268,2.27213,2.27246,21200000.0
2005-08-15 23:00:00,2.27278,2.27329,2.27244,2.27309,56200000.0
2005-08-15 23:01:00,2.2731,2.27314,2.27244,2.27269,23400000.0
2005-08-15 23:02:00,2.27279,2.27315,2.27279,2.27302,26000000.0
2005-08-15 23:03:00,2.27272,2.27309,2.27251,2.27265,28300000.0
2005-08-15 23:04:00,2.27262,2.27281,2.27238,2.27257,31000000.0
2005-08-15 23:05:00,2.27282,2.27305,2.2726,2.27268,54600000.0
2005-08-15 23:06:00,2.27282,2.27298,2.27216,2.27235,42700000.0
2005-08-15 23:07:00,2.27259,2.27282,2.27234,2.27241,46200000.0
2005-08-15 23:08:00,2.27236,2.27269,2.27208,2.27269,17200000.0
2005-08-15 23:09:00,2.27272,2.27272,2.27192,2.27208,22700000.0
2005-08-15 23:10:00,2.27241,2.27299,2.2722,2.27299,16700000.0
2005-08-15 23:11:00,2.27288,2.27288,2.27213,2.27228,35600000.0
2005-08-15 23:12:00,2.27289,2.27289,2.2721,2.27212,37600000.0
2005-08-15 23:13:00,2.27221,2.27234,2.27199,2.27214,43300000.0
2005-08-15 23:14:00,2.2723,2.27255,2.27213,2.27218,46400000.0
2005-08-15 23:15:00,2.27254,2.27267,2.27236,2.27246,26000000.0
2005-08-15 23:16:00,2.27213,2.27326,2.27211,2.27295,42800000.0
2005-08-15 23:17:00,2.27314,2.27314,2.27255,2.27273,43300000.0
2005-08-15 23:18:00,2.27295,2.27316,2.27242,2.27316,44000000.0
2005-08-15 23:19:00,2.2723,2.27285,2.2723,2.27285,24800000.0
2005-08-15 23:20:00,2.27269,2.27274,2.27218,2.2726,39200000.0
2005-08-15 23:21:00,2.27265,2.27269,2.2723,2.27248,32000000.0
2005-08-15 23:22:00,2.27312,2.27312,2.27211,2.27211,24200000.0
2005-08-15 23:23:00,2.27281,2.27293,2.27251,2.27254,29600000.0
2005-08-15 23:24:00,2.27245,2.27318,2.2722,2.2729,18400000.0
2005-08-15 23:25:00,2.27279,2.2729,2.27244,2.2729,46500000.0
2005-08-15 23:26:00,2.27256,2.2729,2.27232,2.27232,56000000.0
2005-08-15 23:27:00,2.27271,2.27273,2.27222,2.27234,26300000.0
2005-08-15 23:28:00,2.27286,2.27316,2.27253,2.27294,39000000.0
2005-08-15 23:29:00,2.27266,2.27266,2.27179,2.27189,26700000.0
2005-08-15 23:30:00,2.27245,2.27278,2.27217,2.27273,36400000.0
2005-08-15 23:31:00,2.27243,2.27252,2.27214,2.27215,15100000.0
2005-08-15 23:32:00,2.27224,2.27237,2.27195,2.27195,46600000.0
2005-08-15 23:33:00,2.27222,2.27252,2.27182,2.27182,44700000.0
2005-08-15 23:34:00,2.27283,2.27288,2.27227,2.27233,47800000.0
2005-08-15 23:35:00,2.27201,2.27287,2.27201,2.2722,31200000.0
2005-08-15 23:36:00,2.27254,2.27303,2.27234,2.27254,40500000.0
2005-08-15 23:37:00,2.27215,2.27245,2.2714,2.2714,43700000.0
2005-08-15 23:38:00,2.27185,2.27253,2.27153,2.27181,47900000.0
2005-08-15 23:39:00,2.27208,2.27213,2.27143,2.2716,48800000.0
2005-08-15 23:40:00,2.27153,2.27244,2.27151,2.2723,48500000.0
2005-08-15 23:41:00,2.2721,2.2721,2.27133,2.27133,32700000.0
2005-08-15 23:42:00,2.27174,2.272,2.27158,2.27158,65200000.0
2005-08-15 23:43:00,2.27138,2.27158,2.27109,2.27153,58600000.0
2005-08-15 23:44:00,2.27215,2.27215,2.27161,2.27195,15700000.0
2005-08-15 23:45:00,2.27216,2.27216,2.27154,2.27193,47200000.0
2005-08-15 23:46:00,2.27195,2.27207,2.2717,2.2719,47400000.0
2005-08-15 23:47:00,2.27165,2.27203,2.27156,2.27192,21200000.0
2005-08-15 23:48:00,2.27181,2.27213,2.27176,2.27197,32700000.0
2005-08-15 23:49:00,2.27181,2.2726,2.27181,2.27219,29400000.0
2005-08-15 23:50:00,2.27227,2.27227,2.27147,2.27198,35900000.0
2005-08-15 23:51:00,2.27213,2.2724,2.27182,2.27218,73300000.0
2005-08-15 23:52:00,2.27178,2.27219,2.27178,2.27198,47699999.0
2005-08-15 23:53:00,2.27204,2.27221,2.27185,2.27186,46500000.0
2005-08-15 23:54:00,2.27231,2.27233,2.27202,2.27223,23200000.0
2005-08-15 23:55:00,2.27229,2.27254,2.27184,2.27192,27900000.0
2005-08-15 23:56:00,2.27206,2.27232,2.27174,2.27209,43600000.0
2005-08-15 23:57:00,2.27208,2.27216,2.27158,2.27179,41800000.0
2005-08-15 23:58:00,2.27178,2.27232,2.27163,2.27177,37600000.0
2005-08-15 23:59:00,2.27171,2.27226,2.2716,2.27226,25300000.0
2005-08-16 00:00:00,2.2719,2.27196,2.27162,2.27162,37700000.0
2005-08-16 00:01:00,2.27166,2.27207,2.27166,2.27194,39100000.0
2005-08-16 00:02:00,2.27219,2.27235,2.27157,2.27171,39100000.0
2005-08-16 00:03:00,2.27171,2.27179,2.27155,2.27172,55800000.0
2005-08-16 00:04:00,2.272,2.27205,2.2713,2.27179,47500000.0
2005-08-16 00:05:00,2.27171,2.27187,2.27148,2.27173,25200000.0
2005-08-16 00:06:00,2.2713,2.27229,2.27117,2.27229,20400000.0
2005-08-16 00:07:00,2.27225,2.27225,2.27145,2.27151,40799999.0
2005-08-16 00:08:00,2.27177,2.27238,2.27177,2.27212,24700000.0
2005-08-16 00:09:00,2.27205,2.27214,2.27174,2.27197,27000000.0
2005-08-16 00:10:00,2.27257,2.27257,2.2716,2.27188,26600000.0
2005-08-16 00:11:00,2.27168,2.27202,2.27146,2.2719,36500000.0
2005-08-16 00:12:00,2.2721,2.27223,2.27158,2.27177,44800000.0
2005-08-16 00:13:00,2.27155,2.27218,2.27138,2.27218,37400000.0
2005-08-16 00:14:00,2.2719,2.27243,2.27157,2.27241,27300000.0
2005-08-16 00:15:00,2.27172,2.27179,2.27146,2.27176,55099999.0
2005-08-16 00:16:00,2.27158,2.27215,2.27134,2.27208,37900000.0
2005-08-16 00:17:00,2.2718,2.2719,2.2714,2.2714,36800000.0
2005-08-16 00:18:00,2.27167,2.27196,2.27105,2.27106,46600000.0
2005-08-16 00:19:00,2.27113,2.27183,2.2709,2.27183,39000000.0
2005-08-16 00:20:00,2.2722,2.2722,2.27109,2.2711,23600000.0
2005-08-16 00:21:00,2.27137,2.2716,2.27109,2.27148,39200000.0
2005-08-16 00:22:00,2.27126,2.27183,2.27111,2.27172,52700000.0
2005-08-16 00:23:00,2.27167,2.27167,2.27102,2.27132,55700000.0
2005-08-16 00:24:00,2.27156,2.27156,2.27095,2.27095,37800000.0
2005-08-16 00:25:00,2.27091,2.27109,2.2706,2.27079,29700000.0
2005-08-16 00:26:00,2.27098,2.27175,2.27097,2.27135,24400000.0
2005-08-16 00:27:00,2.27124,2.27161,2.27109,2.27146,40000000.0
2005-08-16 00:28:00,2.27086,2.27153,2.27066,2.27068,42400000.0
2005-08-16 00:29:00,2.27048,2.2715,2.27047,2.2715,38000000.0
2005-08-16 00:30:00,2.2716,2.27175,2.27098,2.27123,51900000.0
2005-08-16 00:31:00,2.27129,2.27149,2.27095,2.27137,48300000.0
2005-08-16 00:32:00,2.27137,2.27156,2.27108,2.2714,35900000.0
2005-08-16 00:33:00,2.2713,2.27177,2.27105,2.27149,41600000.0
2005-08-16 00:34:00,2.27147,2.27171,2.27116,2.27157,35300000.0
2005-08-16 00:35:00,2.27137,2.27165,2.27098,2.27129,37700000.0
2005-08-16 00:36:00,2.27073,2.27131,2.27072,2.27124,44000000.0
2005-08-16 00:37:00,2.27142,2.27149,2.27104,2.2713,16300000.0
2005-08-16 00:38:00,2.27122,2.27154,2.27104,2.27146,31500000.0
2005-08-16 00:39:00,2.27142,2.27142,2.27077,2.27082,43300000.0
2005-08-16 00:40:00,2.27143,2.27151,2.27088,2.27101,70800000.0
2005-08-16 00:41:00,2.271,2.27132,2.2707,2.27104,60100000.0
2005-08-16 00:42:00,2.2709,2.27122,2.27064,2.27098,20300000.0
2005-08-16 00:43:00,2.27034,2.2709,2.27034,2.27075,38000000.0
2005-08-16 00:44:00,2.27137,2.27147,2.27066,2.27083,43600000.0
2005-08-16 00:45:00,2.2707,2.27112,2.27055,2.27102,54600000.0
2005-08-16 00:46:00,2.27088,2.27088,2.2705,2.27059,33700000.0
2005-08-16 00:47:00,2.27104,2.2712,2.27065,2.27107,32400000.0
2005-08-16 00:48:00,2.2713,2.2713,2.27048,2.27059,40800000.0
2005-08-16 00:49:00,2.27048,2.27126,2.27024,2.27093,35600000.0
2005-08-16 00:50:00,2.27105,2.27112,2.27053,2.27105,32800000.0
2005-08-16 00:51:00,2.27078,2.27117,2.27061,2.27076,29000000.0
2005-08-16 00:52:00,2.27079,2.27081,2.27046,2.27046,21000000.0
2005-08-16 00:53:00,2.27048,2.27119,2.27048,2.27052,34700000.0
2005-08-16 00:54:00,2.27041,2.27077,2.27007,2.27007,39200000.0
2005-08-16 00:55:00,2.27037,2.27061,2.26983,2.26989,23400000.0
2005-08-16 00:56:00,2.26967,2.27006,2.26935,2.26994,21100000.0
2005-08-16 00:57:00,2.26958,2.27027,2.26958,2.26993,39300000.0
2005-08-16 00:58:00,2.26982,2.27012,2.26957,2.26971,29600000.0
2005-08-16 00:59:00,2.26941,2.26998,2.26924,2.26967,33000000.0
2005-08-16 01:00:00,2.26979,2.26996,2.26929,2.26943,56200000.0
2005-08-16 01:01:00,2.26911,2.26972,2.26894,2.26972,29200000.0
2005-08-16 01:02:00,2.26922,2.26929,2.26887,2.26916,50300000.0
2005-08-16 01:03:00,2.26933,2.2699,2.26928,2.26931,33100000.0
2005-08-16 01:04:00,2.26928,2.26959,2.26913,2.26921,20300000.0
2005-08-16 01:05:00,2.26918,2.26976,2.26887,2.26918,61600000.0
2005-08-16 01:06:00,2.26922,2.26939,2.26877,2.26924,27700000.0
2005-08-16 01:07:00,2.26937,2.26956,2.26869,2.26887,33800000.0
2005-08-16 01:08:00,2.26881,2.2691,2.26871,2.2688,28700000.0
2005-08-16 01:09:00,2.26865,2.26939,2.26863,2.26934,15500000.0
2005-08-16 01:10:00,2.26938,2.26977,2.26905,2.26931,57300000.0
2005-08-16 01:11:00,2.26902,2.2694,2.26875,2.26936,47699999.0
2005-08-16 01:12:00,2.26863,2.26952,2.26863,2.26905,25800000.0
2005-08-16 01:13:00,2.26918,2.26937,2.26881,2.26935,26800000.0
2005-08-16 01:14:00,2.26933,2.2696,2.26917,2.26957,27100000.0
2005-08-16 01:15:00,2.26903,2.27004,2.26903,2.27004,39500000.0
2005-08-16 01:16:00,2.26995,2.27035,2.26971,2.26978,62600000.0
2005-08-16 01:17:00,2.26965,2.27014,2.26946,2.26955,56000000.0
2005-08-16 01:18:00,2.26945,2.26996,2.26932,2.26996,34700000.0
2005-08-16 01:19:00,2.26949,2.27003,2.26949,2.26992,31100000.0
2005-08-16 01:20:00,2.26954,2.27017,2.26953,2.27015,39000000.0
2005-08-16 01:21:00,2.26992,2.27039,2.26971,2.26998,32500000.0
2005-08-16 01:22:00,2.2703,2.27054,2.26997,2.27005,20200000.0
2005-08-16 01:23:00,2.27024,2.27027,2.26939,2.26952,24700000.0
2005-08-16 01:24:00,2.26957,2.2703,2.26949,2.26978,61500000.0
2005-08-16 01:25:00,2.26995,2.27072,2.26967,2.27072,69700000.0
2005-08-16 01:26:00,2.27041,2.27097,2.27029,2.27086,30100000.0
2005-08-16 01:27:00,2.2705,2.27111,2.27009,2.27111,55400000.0
2005-08-16 01:28:00,2.27062,2.27146,2.27036,2.27106,62400000.0
2005-08-16 01:29:00,2.27117,2.27133,2.27034,2.27071,49200000.0
2005-08-16 01:30:00,2.27071,2.27169,2.27058,2.2714,39000000.0
2005-08-16 01:31:00,2.27118,2.27154,2.27104,2.27133,37800000.0
2005-08-16 01:32:00,2.27192,2.27192,2.27057,2.27057,54500000.0
2005-08-16 01:33:00,2.27028,2.27104,2.27009,2.27099,55100000.0
2005-08-16 01:34:00,2.27018,2.27165,2.27016,2.2713,62100000.0
2005-08-16 01:35:00,2.2712,2.27142,2.27057,2.27057,19300000.0
2005-08-16 01:36:00,2.27068,2.27096,2.27032,2.27096,49300000.0
2005-08-16 01:37:00,2.27033,2.27166,2.27033,2.27135,25000000.0
2005-08-16 01:38:00,2.27099,2.27115,2.27077,2.27105,41700000.0
2005-08-16 01:39:00,2.27103,2.27131,2.27053,2.27075,21500000.0
2005-08-16 01:40:00,2.27073,2.27126,2.27043,2.27082,47900000.0
2005-08-16 01:41:00,2.27061,2.2711,2.27038,2.27077,46000000.0
2005-08-16 01:42:00,2.27073,2.27126,2.27066,2.27095,25300000.0
2005-08-16 01:43:00,2.2706,2.27105,2.27023,2.27062,27700000.0
2005-08-16 01:44:00,2.27053,2.27092,2.27036,2.27092,20200000.0
2005-08-16 01:45:00,2.27085,2.27109,2.27025,2.27076,48800000.0
2005-08-16 01:46:00,2.27079,2.27107,2.27023,2.27043,52400000.0
2005-08-16 01:47:00,2.27091,2.27091,2.26998,2.27065,54200000.0
2005-08-16 01:48:00,2.2706,2.2709,2.27026,2.27066,55000000.0
2005-08-16 01:49:00,2.27076,2.27088,2.27049,2.27088,26600000.0
2005-08-16 01:50:00,2.27063,2.27124,2.27063,2.27104,28300000.0
2005-08-16 01:51:00,2.27078,2.27153,2.27068,2.2712,34800000.0
2005-08-16 01:52:00,2.27093,2.27161,2.27093,2.27161,37300000.0
2005-08-16 01:53:00,2.27126,2.27154,2.27089,2.27089,27200000.0
2005-08-16 01:54:00,2.27167,2.27172,2.27107,2.27138,39700000.0
2005-08-16 01:55:00,2.27125,2.27175,2.27105,2.27142,59999999.0
2005-08-16 01:56:00,2.27109,2.27158,2.27109,2.2714,30000000.0
2005-08-16 01:57:00,2.27135,2.27144,2.27102,2.27143,29600000.0
2005-08-16 01:58:00,2.27145,2.27154,2.271,2.27106,24600000.0
2005-08-16 01:59:00,2.27117,2.27155,2.27092,2.27118,43300000.0
2005-08-16 02:00:00,2.27072,2.27098,2.27019,2.27019,35600000.0
2005-08-16 02:01:00,2.27053,2.27105,2.27028,2.27052,25900000.0
2005-08-16 02:02:00,2.27075,2.27088,2.27028,2.27088,39800000.0
2005-08-16 02:03:00,2.27085,2.27106,2.27046,2.27106,37500000.0
2005-08-16 02:04:00,2.27053,2.27093,2.27022,2.27065,45300000.0
2005-08-16 02:05:00,2.27065,2.27115,2.27029,2.27092,48400000.0
2005-08-16 02:06:00,2.27041,2.27069,2.27016,2.27054,49100000.0
2005-08-16 02:07:00,2.27068,2.271,2.27013,2.27071,52500000.0
2005-08-16 02:08:00,2.27124,2.27124,2.27038,2.27053,54800000.0
2005-08-16 02:09:00,2.27068,2.27144,2.27033,2.27127,31900000.0
2005-08-16 02:10:00,2.27083,2.27219,2.2706,2.272,50600000.0
2005-08-16 02:11:00,2.27222,2.27222,2.27157,2.27197,28500000.0
2005-08-16 02:12:00,2.27192,2.27237,2.27169,2.27215,23400000.0
2005-08-16 02:13:00,2.27202,2.27205,2.27137,2.27159,30800000.0
2005-08-16 02:14:00,2.27179,2.2721,2.27148,2.27199,42000000.0
2005-08-16 02:15:00,2.27199,2.2722,2.27159,2.27218,38600000.0
2005-08-16 02:16:00,2.27204,2.2725,2.27204,2.2724,34900000.0
2005-08-16 02:17:00,2.27202,2.27263,2.27172,2.27245,46400000.0
2005-08-16 02:18:00,2.27248,2.27291,2.27235,2.27263,36800000.0
2005-08-16 02:19:00,2.2723,2.27257,2.27202,2.27246,16500000.0
2005-08-16 02:20:00,2.27252,2.27256,2.27201,2.27216,19600000.0
2005-08-16 02:21:00,2.27242,2.27275,2.27222,2.27275,48700000.0
2005-08-16 02:22:00,2.27192,2.27286,2.27192,2.27255,30100000.0
2005-08-16 02:23:00,2.27249,2.27254,2.27195,2.27212,59199999.0
2005-08-16 02:24:00,2.27227,2.27254,2.27191,2.27216,22700000.0
2005-08-16 02:25:00,2.27237,2.27262,2.27176,2.27201,33800000.0
2005-08-16 02:26:00,2.27192,2.27242,2.27177,2.27225,25800000.0
2005-08-16 02:27:00,2.27201,2.27241,2.27182,2.27235,33300000.0
2005-08-16 02:28:00,2.27269,2.27292,2.27261,2.27292,37200000.0
2005-08-16 02:29:00,2.273,2.27321,2.27246,2.27269,35900000.0
2005-08-16 02:30:00,2.2726,2.27318,2.27238,2.27299,31500000.0
2005-08-16 02:31:00,2.27296,2.27307,2.27226,2.27249,37900000.0
2005-08-16 02:32:00,2.27272,2.27289,2.2723,2.27252,62300000.0
2005-08-16 02:33:00,2.27241,2.27262,2.2722,2.2725,57000000.0
2005-08-16 02:34:00,2.27196,2.27262,2.27196,2.27255,37700000.0
2005-08-16 02:35:00,2.27258,2.27294,2.27232,2.27274,34800000.0
2005-08-16 02:36:00,2.27255,2.27273,2.27222,2.27249,29700000.0
2005-08-16 02:37:00,2.27272,2.2728,2.27202,2.27233,45000000.0
2005-08-16 02:38:00,2.27239,2.27281,2.27237,2.27257,20600000.0
2005-08-16 02:39:00,2.27277,2.27281,2.27213,2.27244,54600000.0
2005-08-16 02:40:00,2.27232,2.27273,2.27232,2.27273,41600000.0
2005-08-16 02:41:00,2.27235,2.2725,2.27192,2.27232,40500000.0
2005-08-16 02:42:00,2.27279,2.27279,2.27223,2.2724,40600000.0
2005-08-16 02:43:00,2.27262,2.27273,2.27204,2.27255,33300000.0
2005-08-16 02:44:00,2.2724,2.27275,2.27199,2.27231,42600000.0
2005-08-16 02:45:00,2.27267,2.27283,2.27185,2.27258,49400000.0
2005-08-16 02:46:00,2.27294,2.27311,2.27249,2.27286,51300000.0
2005-08-16 02:47:00,2.27252,2.27283,2.27228,2.2723,52400000.0
2005-08-16 02:48:00,2.27237,2.2726,2.27203,2.27233,39800000.0
2005-08-16 02:49:00,2.27223,2.27262,2.27218,2.27262,31200000.0
2005-08-16 02:50:00,2.2726,2.2727,2.27209,2.27216,17500000.0
2005-08-16 02:51:00,2.27246,2.27264,2.27213,2.27244,38100000.0
2005-08-16 02:52:00,2.27259,2.27264,2.2718,2.27236,46300001.0
2005-08-16 02:53:00,2.2725,2.27276,2.27218,2.27254,30900000.0
2005-08-16 02:54:00,2.27277,2.27277,2.27167,2.27169,56800000.0
2005-08-16 02:55:00,2.27189,2.2721,2.2713,2.27159,46500000.0
2005-08-16 02:56:00,2.27155,2.27208,2.2715,2.27186,21600000.0
2005-08-16 02:57:00,2.27197,2.27213,2.27141,2.27192,44900000.0
2005-08-16 02:58:00,2.27209,2.27233,2.27194,2.27215,30300000.0
2005-08-16 02:59:00,2.27218,2.2724,2.27182,2.27229,34500000.0
2005-08-16 03:00:00,2.27218,2.2727,2.27215,2.27249,27100000.0
2005-08-16 03:01:00,2.27249,2.27288,2.27243,2.27279,26400000.0
2005-08-16 03:02:00,2.27267,2.27272,2.27168,2.27176,22100000.0
2005-08-16 03:03:00,2.27175,2.27195,2.27134,2.27138,27400000.0
2005-08-16 03:04:00,2.27173,2.27202,2.27131,2.2717,43000000.0
2005-08-16 03:05:00,2.27195,2.27207,2.27112,2.27155,38900000.0
2005-08-16 03:06:00,2.27167,2.27209,2.27126,2.27168,27800000.0
2005-08-16 03:07:00,2.2717,2.27199,2.27125,2.27199,29500000.0
2005-08-16 03:08:00,2.27164,2.2719,2.27127,2.2716,48200000.0
2005-08-16 03:09:00,2.27075,2.27207,2.27075,2.27198,26400000.0
2005-08-16 03:10:00,2.27183,2.27203,2.27151,2.27189,45500000.0
2005-08-16 03:11:00,2.27187,2.27198,2.27171,2.27187,44200000.0
2005-08-16 03:12:00,2.27228,2.27237,2.27142,2.27172,32900000.0
2005-08-16 03:13:00,2.27193,2.27211,2.27157,2.27192,62300000.0
2005-08-16 03:14:00,2.27174,2.27185,2.27141,2.2717,42700000.0
2005-08-16 03:15:00,2.27157,2.27162,2.27104,2.27104,28600000.0
2005-08-16 03:16:00,2.27185,2.27185,2.27113,2.27142,24600000.0
2005-08-16 03:17:00,2.27177,2.27179,2.27124,2.27165,52800000.0
2005-08-16 03:18:00,2.27113,2.27145,2.27088,2.27121,25600000.0
2005-08-16 03:19:00,2.27088,2.27191,2.27083,2.27153,26500000.0
2005-08-16 03:20:00,2.27153,2.27161,2.27113,2.27113,32700000.0
2005-08-16 03:21:00,2.27118,2.27134,2.27094,2.27113,38100000.0
2005-08-16 03:22:00,2.27125,2.27129,2.27081,2.27084,23200000.0
2005-08-16 03:23:00,2.27053,2.27144,2.27043,2.27143,20500000.0
2005-08-16 03:24:00,2.2711,2.2712,2.27072,2.27118,45100000.0
2005-08-16 03:25:00,2.27129,2.27141,2.27066,2.27104,31700000.0
2005-08-16 03:26:00,2.27098,2.27139,2.27084,2.27136,39300000.0
2005-08-16 03:27:00,2.27125,2.27141,2.27084,2.27124,49600000.0
2005-08-16 03:28:00,2.2715,2.27168,2.27112,2.27147,30800000.0
2005-08-16 03:29:00,2.27138,2.27192,2.27127,2.27159,45800000.0
2005-08-16 03:30:00,2.27157,2.27157,2.27096,2.27134,61300000.0
2005-08-16 03:31:00,2.27116,2.27144,2.27106,2.27123,70200001.0
2005-08-16 03:32:00,2.2712,2.27141,2.27094,2.27097,34200000.0
2005-08-16 03:33:00,2.27103,2.27117,2.27078,2.271,43500000.0
2005-08-16 03:34:00,2.27122,2.27137,2.27098,2.27111,28500000.0
2005-08-16 03:35:00,2.2713,2.27147,2.27088,2.27109,38700000.0
2005-08-16 03:36:00,2.27085,2.27139,2.27074,2.27113,33700000.0
2005-08-16 03:37:00,2.27115,2.27115,2.27066,2.2711,26000000.0
2005-08-16 03:38:00,2.27162,2.27175,2.27055,2.27069,25100000.0
2005-08-16 03:39:00,2.27069,2.27103,2.27061,2.27086,27400000.0
2005-08-16 03:40:00,2.27094,2.2711,2.2705,2.27057,31100000.0
2005-08-16 03:41:00,2.27095,2.27113,2.27083,2.2709,31400000.0
2005-08-16 03:42:00,2.27125,2.27127,2.27048,2.27105,28900000.0
2005-08-16 03:43:00,2.2712,2.27153,2.27088,2.27138,27000000.0
2005-08-16 03:44:00,2.2712,2.27142,2.27075,2.27138,35600000.0
2005-08-16 03:45:00,2.27165,2.27178,2.27082,2.27125,29600000.0
2005-08-16 03:46:00,2.27141,2.27167,2.27121,2.27136,33300000.0
2005-08-16 03:47:00,2.27179,2.27182,2.27106,2.27148,43100000.0
2005-08-16 03:48:00,2.27147,2.27176,2.27122,2.27152,53200000.0
2005-08-16 03:49:00,2.27134,2.27145,2.27082,2.2714,42000000.0
2005-08-16 03:50:00,2.27132,2.27168,2.27111,2.2713,43900000.0
2005-08-16 03:51:00,2.2719,2.2719,2.27096,2.27135,25500000.0
2005-08-16 03:52:00,2.27177,2.27187,2.2713,2.27158,21000000.0
2005-08-16 03:53:00,2.27136,2.27172,2.2713,2.2713,29800000.0
2005-08-16 03:54:00,2.27155,2.27205,2.27155,2.27187,29600000.0
2005-08-16 03:55:00,2.27191,2.27212,2.27169,2.27175,36500000.0
2005-08-16 03:56:00,2.27184,2.27194,2.27157,2.27158,31100000.0
2005-08-16 03:57:00,2.27193,2.27211,2.27177,2.27209,31300000.0
2005-08-16 03:58:00,2.27186,2.27259,2.27177,2.27259,13500000.0
2005-08-16 03:59:00,2.27269,2.27269,2.27185,2.27196,44500000.0
2005-08-16 04:00:00,2.27192,2.27207,2.27169,2.27175,29000000.0
2005-08-16 04:01:00,2.27197,2.27209,2.2715,2.27174,30700000.0
2005-08-16 04:02:00,2.27215,2.27232,2.27176,2.27185,28000000.0
2005-08-16 04:03:00,2.27209,2.27212,2.27161,2.27185,31300000.0
2005-08-16 04:04:00,2.27217,2.27217,2.27164,2.27165,34500000.0
2005-08-16 04:05:00,2.27178,2.27235,2.27161,2.27235,26500000.0
2005-08-16 04:06:00,2.2719,2.27241,2.27181,2.27232,30900000.0
2005-08-16 04:07:00,2.27215,2.2725,2.27209,2.27243,43100000.0
2005-08-16 04:08:00,2.27239,2.27251,2.27205,2.27215,38100000.0
2005-08-16 04:09:00,2.27223,2.27251,2.27197,2.27216,30400000.0
2005-08-16 04:10:00,2.27253,2.27294,2.2724,2.27253,21200000.0
2005-08-16 04:11:00,2.27293,2.27293,2.27217,2.27293,53400000.0
2005-08-16 04:12:00,2.27245,2.27308,2.27239,2.27308,39400000.0
2005-08-16 04:13:00,2.27278,2.27312,2.27246,2.27293,33100000.0
2005-08-16 04:14:00,2.27276,2.27341,2.27276,2.27341,59700001.0
2005-08-16 04:15:00,2.27316,2.2733,2.27294,2.27313,71000000.0
2005-08-16 04:16:00,2.27329,2.27341,2.27293,2.27293,28100000.0
2005-08-16 04:17:00,2.27316,2.27324,2.27283,2.27319,27100000.0
2005-08-16 04:18:00,2.27278,2.27313,2.27272,2.27313,29000000.0
2005-08-16 04:19:00,2.27306,2.27312,2.27257,2.27288,41300000.0
2005-08-16 04:20:00,2.27288,2.27306,2.27261,2.27267,35700000.0
2005-08-16 04:21:00,2.27283,2.27297,2.27252,2.27287,29600000.0
2005-08-16 04:22:00,2.27342,2.27342,2.27279,2.27298,49600000.0
2005-08-16 04:23:00,2.27283,2.27342,2.27272,2.27318,46400000.0
2005-08-16 04:24:00,2.27292,2.2731,2.27256,2.27292,24600000.0
2005-08-16 04:25:00,2.2728,2.27314,2.27253,2.27273,19500000.0
2005-08-16 04:26:00,2.27302,2.27319,2.27275,2.27295,45400001.0
2005-08-16 04:27:00,2.27282,2.27312,2.27277,2.27298,26600000.0
2005-08-16 04:28:00,2.27278,2.27319,2.27263,2.27293,34800000.0
2005-08-16 04:29:00,2.2731,2.2731,2.27265,2.2728,39000000.0
2005-08-16 04:30:00,2.27241,2.27286,2.27237,2.27259,49400000.0
2005-08-16 04:31:00,2.27232,2.27281,2.27209,2.27265,35500000.0
2005-08-16 04:32:00,2.2726,2.27308,2.27245,2.27308,26800000.0
2005-08-16 04:33:00,2.27317,2.27317,2.27214,2.2722,43100000.0
2005-08-16 04:34:00,2.27248,2.27288,2.27227,2.27248,44100000.0
2005-08-16 04:35:00,2.27243,2.27275,2.27195,2.27195,53600000.0
2005-08-16 04:36:00,2.27178,2.27299,2.27178,2.27298,40000000.0
2005-08-16 04:37:00,2.27317,2.27317,2.27185,2.27195,32800000.0
2005-08-16 04:38:00,2.27246,2.27268,2.27238,2.27263,30900000.0
2005-08-16 04:39:00,2.27236,2.2729,2.27216,2.27286,34900000.0
2005-08-16 04:40:00,2.27266,2.27274,2.27219,2.27251,43700001.0
2005-08-16 04:41:00,2.27218,2.27283,2.27217,2.27255,47600000.0
2005-08-16 04:42:00,2.27259,2.27287,2.27206,2.27234,32200000.0
2005-08-16 04:43:00,2.27245,2.27275,2.27212,2.27252,47200000.0
2005-08-16 04:44:00,2.27167,2.27292,2.27167,2.27273,47000000.0
2005-08-16 04:45:00,2.27261,2.27267,2.27226,2.27266,39900000.0
2005-08-16 04:46:00,2.27252,2.27252,2.27204,2.2725,35700000.0
2005-08-16 04:47:00,2.27267,2.27283,2.27201,2.27201,22400000.0
2005-08-16 04:48:00,2.27245,2.27273,2.27208,2.27253,32200000.0
2005-08-16 04:49:00,2.27232,2.27277,2.27214,2.27231,34000000.0
2005-08-16 04:50:00,2.27247,2.27274,2.27217,2.27269,35200000.0
2005-08-16 04:51:00,2.2721,2.27268,2.27208,2.27249,42700000.0
2005-08-16 04:52:00,2.27236,2.27256,2.27221,2.27236,38600000.0
2005-08-16 04:53:00,2.2725,2.27253,2.2718,2.27199,36300000.0
2005-08-16 04:54:00,2.27224,2.27224,2.27155,2.27176,38600000.0
2005-08-16 04:55:00,2.27183,2.27234,2.27172,2.27198,36700000.0
2005-08-16 04:56:00,2.27194,2.27286,2.27188,2.27273,49300000.0
2005-08-16 04:57:00,2.27233,2.27251,2.27194,2.27194,41300000.0
2005-08-16 04:58:00,2.27242,2.27254,2.27198,2.27213,56500000.0
2005-08-16 04:59:00,2.27185,2.27229,2.27145,2.27228,32800000.0
2005-08-16 05:00:00,2.27213,2.27225,2.27184,2.27191,39500000.0
2005-08-16 05:01:00,2.27172,2.27213,2.27171,2.27213,32800000.0
2005-08-16 05:02:00,2.27201,2.27222,2.27168,2.27203,38500000.0
2005-08-16 05:03:00,2.27172,2.27231,2.27172,2.27214,12800000.0
2005-08-16 05:04:00,2.27183,2.27213,2.27158,2.27193,40800000.0
2005-08-16 05:05:00,2.27192,2.27209,2.27142,2.27155,49100000.0
2005-08-16 05:06:00,2.27202,2.27212,2.27129,2.27159,34200000.0
2005-08-16 05:07:00,2.27173,2.27209,2.27154,2.27203,21800000.0
2005-08-16 05:08:00,2.27182,2.27216,2.27172,2.2721,35900000.0
2005-08-16 05:09:00,2.27216,2.27236,2.27181,2.27236,36400000.0
2005-08-16 05:10:00,2.2721,2.27259,2.2721,2.2723,24600000.0
2005-08-16 05:11:00,2.27208,2.27316,2.27202,2.27312,33100000.0
2005-08-16 05:12:00,2.27308,2.27308,2.27204,2.27204,22700000.0
2005-08-16 05:13:00,2.27268,2.27298,2.27234,2.27257,33500000.0
2005-08-16 05:14:00,2.27228,2.27276,2.27212,2.27259,39000000.0
2005-08-16 05:15:00,2.2725,2.27275,2.27226,2.2725,41500000.0
2005-08-16 05:16:00,2.27245,2.2725,2.272,2.27213,25500000.0
2005-08-16 05:17:00,2.272,2.27245,2.27184,2.27221,47100000.0
2005-08-16 05:18:00,2.27228,2.2725,2.27217,2.2725,46000000.0
2005-08-16 05:19:00,2.27227,2.27266,2.27207,2.27239,51500000.0
2005-08-16 05:20:00,2.27226,2.27251,2.27199,2.27228,37900000.0
2005-08-16 05:21:00,2.27213,2.27254,2.27208,2.27233,36100000.0
2005-08-16 05:22:00,2.27265,2.27277,2.2721,2.27218,29200000.0
2005-08-16 05:23:00,2.27266,2.27266,2.27182,2.27199,35400000.0
2005-08-16 05:24:00,2.27258,2.27258,2.27198,2.272,21200000.0
2005-08-16 05:25:00,2.27188,2.27236,2.27173,2.27187,30600000.0
2005-08-16 05:26:00,2.2728,2.27291,2.27181,2.27204,50400000.0
2005-08-16 05:27:00,2.27243,2.27254,2.27197,2.2723,52100000.0
2005-08-16 05:28:00,2.27229,2.27255,2.272,2.27229,18800000.0
2005-08-16 05:29:00,2.27191,2.27276,2.27191,2.27269,21300000.0
2005-08-16 05:30:00,2.27252,2.27289,2.27219,2.27281,59700000.0
2005-08-16 05:31:00,2.27252,2.27275,2.2722,2.2722,37200000.0
2005-08-16 05:32:00,2.27277,2.27302,2.27252,2.27273,42900000.0
2005-08-16 05:33:00,2.27299,2.27307,2.27227,2.27253,47600000.0
2005-08-16 05:34:00,2.27235,2.27281,2.27223,2.27244,47500000.0
2005-08-16 05:35:00,2.27228,2.27311,2.27223,2.273,46700000.0
2005-08-16 05:36:00,2.27238,2.2727,2.27224,2.27226,50299999.0
2005-08-16 05:37:00,2.2724,2.2724,2.27194,2.27221,50900000.0
2005-08-16 05:38:00,2.27193,2.27237,2.27171,2.27202,47700000.0
2005-08-16 05:39:00,2.27143,2.27272,2.27143,2.27272,31900000.0
2005-08-16 05:40:00,2.27252,2.27276,2.27233,2.27244,21900000.0
2005-08-16 05:41:00,2.2727,2.27309,2.27248,2.27296,40000000.0
2005-08-16 05:42:00,2.27238,2.27308,2.27224,2.273,54599999.0
2005-08-16 05:43:00,2.27299,2.27307,2.2726,2.2728,29300000.0
2005-08-16 05:44:00,2.27297,2.27304,2.27246,2.27247,45700000.0
2005-08-16 05:45:00,2.27251,2.27315,2.27244,2.27303,27300000.0
2005-08-16 05:46:00,2.27266,2.27286,2.27231,2.2726,35700000.0
2005-08-16 05:47:00,2.27275,2.27281,2.27217,2.27231,45500000.0
2005-08-16 05:48:00,2.27264,2.27266,2.27203,2.27256,35800000.0
2005-08-16 05:49:00,2.27271,2.27288,2.27239,2.27288,24400000.0
2005-08-16 05:50:00,2.27251,2.27278,2.27218,2.27223,29600000.0
2005-08-16 05:51:00,2.27232,2.27299,2.27205,2.27292,36300000.0
2005-08-16 05:52:00,2.27272,2.27279,2.27188,2.27202,31400000.0
2005-08-16 05:53:00,2.27213,2.27288,2.27213,2.27288,36500000.0
2005-08-16 05:54:00,2.27238,2.27259,2.27226,2.27253,28000000.0
2005-08-16 05:55:00,2.27254,2.27272,2.27203,2.27203,56000000.0
2005-08-16 05:56:00,2.27196,2.2727,2.27192,2.27259,25200000.0
2005-08-16 05:57:00,2.27237,2.27237,2.27186,2.27236,24400000.0
2005-08-16 05:58:00,2.27174,2.27237,2.27174,2.27215,25200000.0
2005-08-16 05:59:00,2.27238,2.27239,2.2719,2.27226,34200000.0
2005-08-16 06:00:00,2.27204,2.27238,2.2718,2.27227,44700000.0
2005-08-16 06:01:00,2.27207,2.27233,2.27184,2.27231,43000000.0
2005-08-16 06:02:00,2.2721,2.2723,2.27196,2.27224,37400000.0
2005-08-16 06:03:00,2.27174,2.27237,2.27165,2.27233,59400000.0
2005-08-16 06:04:00,2.27188,2.2723,2.27181,2.27205,35700000.0
2005-08-16 06:05:00,2.27183,2.27221,2.27161,2.27221,57100000.0
2005-08-16 06:06:00,2.27235,2.27235,2.27147,2.27185,30600000.0
2005-08-16 06:07:00,2.27178,2.2724,2.27174,2.27207,30300000.0
2005-08-16 06:08:00,2.27217,2.27217,2.27159,2.27194,26600000.0
2005-08-16 06:09:00,2.27183,2.27207,2.27144,2.27179,30700000.0
2005-08-16 06:10:00,2.27171,2.27237,2.27155,2.27237,32600000.0
2005-08-16 06:11:00,2.27182,2.27228,2.27182,2.27197,12500000.0
2005-08-16 06:12:00,2.27204,2.27249,2.27204,2.27244,28600000.0
2005-08-16 06:13:00,2.27248,2.27248,2.2721,2.2721,22400000.0
2005-08-16 06:14:00,2.27186,2.27223,2.27172,2.27185,47300000.0
2005-08-16 06:15:00,2.27174,2.27202,2.2717,2.27183,33700000.0
2005-08-16 06:16:00,2.27199,2.27218,2.27168,2.27209,39500000.0
2005-08-16 06:17:00,2.27215,2.27218,2.2717,2.27193,22800000.0
2005-08-16 06:18:00,2.2718,2.27205,2.27148,2.27156,32100000.0
2005-08-16 06:19:00,2.27149,2.27191,2.27135,2.27191,20400000.0
2005-08-16 06:20:00,2.27238,2.27258,2.27158,2.27233,58100000.0
2005-08-16 06:21:00,2.27197,2.27226,2.2718,2.2718,45800000.0
2005-08-16 06:22:00,2.27215,2.27215,2.27151,2.27198,33100000.0
2005-08-16 06:23:00,2.27192,2.27241,2.27172,2.27207,66900000.0
2005-08-16 06:24:00,2.2718,2.2721,2.27147,2.27177,60400000.0
2005-08-16 06:25:00,2.27186,2.27203,2.27178,2.27197,27800000.0
2005-08-16 06:26:00,2.27228,2.27257,2.272,2.27239,50000000.0
2005-08-16 06:27:00,2.27221,2.27234,2.27198,2.27232,38900000.0
2005-08-16 06:28:00,2.27178,2.27223,2.27165,2.27212,17800000.0
2005-08-16 06:29:00,2.27221,2.27226,2.27164,2.27186,30900000.0
2005-08-16 06:30:00,2.27168,2.27208,2.2713,2.27183,53000000.0
2005-08-16 06:31:00,2.2719,2.27195,2.2713,2.27172,51600000.0
2005-08-16 06:32:00,2.27187,2.27202,2.27146,2.2719,31500000.0
2005-08-16 06:33:00,2.27225,2.27227,2.27182,2.27185,43000000.0
2005-08-16 06:34:00,2.2722,2.2722,2.2718,2.2722,30700000.0
2005-08-16 06:35:00,2.27189,2.27224,2.27156,2.272,43200000.0
2005-08-16 06:36:00,2.27152,2.27193,2.27152,2.27173,37900000.0
2005-08-16 06:37:00,2.27195,2.27215,2.27185,2.272,24900000.0
2005-08-16 06:38:00,2.27227,2.2724,2.27167,2.27178,45500000.0
2005-08-16 06:39:00,2.27215,2.27237,2.27183,2.27226,30200000.0
2005-08-16 06:40:00,2.2724,2.27252,2.27179,2.27193,69700000.0
2005-08-16 06:41:00,2.27174,2.27212,2.2716,2.272,35600000.0
2005-08-16 06:42:00,2.2718,2.27211,2.27158,2.27204,31000000.0
2005-08-16 06:43:00,2.2719,2.27207,2.27163,2.27187,43800000.0
2005-08-16 06:44:00,2.27207,2.27228,2.27176,2.27201,31500000.0
2005-08-16 06:45:00,2.27183,2.27251,2.27183,2.27237,43000000.0
2005-08-16 06:46:00,2.27175,2.27238,2.27175,2.27212,20900000.0
2005-08-16 06:47:00,2.27227,2.27246,2.27187,2.27201,36100000.0
2005-08-16 06:48:00,2.27177,2.27223,2.27173,2.27206,32400000.0
2005-08-16 06:49:00,2.27215,2.27218,2.27183,2.27205,35200000.0
2005-08-16 06:50:00,2.27225,2.27225,2.2718,2.27188,62999999.0
2005-08-16 06:51:00,2.27244,2.27244,2.27151,2.27186,38500000.0
2005-08-16 06:52:00,2.27212,2.27214,2.27146,2.27177,28500000.0
2005-08-16 06:53:00,2.27203,2.27215,2.27179,2.27212,35500000.0
2005-08-16 06:54:00,2.27242,2.27252,2.27185,2.27201,31600000.0
2005-08-16 06:55:00,2.27196,2.27219,2.27176,2.27195,53200000.0
2005-08-16 06:56:00,2.2718,2.27233,2.27151,2.272,27500000.0
2005-08-16 06:57:00,2.27218,2.27241,2.27198,2.27236,38000000.0
2005-08-16 06:58:00,2.27246,2.27267,2.27223,2.27237,52300000.0
2005-08-16 06:59:00,2.27219,2.27252,2.27204,2.27252,59200000.0
2005-08-16 07:00:00,2.27243,2.27263,2.27193,2.27228,38000000.0
2005-08-16 07:01:00,2.2726,2.27284,2.27197,2.27266,43100000.0
2005-08-16 07:02:00,2.27251,2.27302,2.27236,2.27302,30500000.0
2005-08-16 07:03:00,2.27304,2.27312,2.2727,2.27295,44000000.0
2005-08-16 07:04:00,2.27279,2.27321,2.27268,2.27297,83499999.0
2005-08-16 07:05:00,2.27315,2.27315,2.27247,2.27279,33500000.0
2005-08-16 07:06:00,2.27287,2.27309,2.27261,2.27271,58500001.0
2005-08-16 07:07:00,2.27277,2.27302,2.27257,2.27272,35600000.0
2005-08-16 07:08:00,2.27298,2.27298,2.27251,2.27253,15800000.0
2005-08-16 07:09:00,2.27259,2.27293,2.27232,2.27237,36100000.0
2005-08-16 07:10:00,2.2726,2.2728,2.27202,2.27239,37500000.0
2005-08-16 07:11:00,2.27237,2.27277,2.27228,2.27267,41100000.0
2005-08-16 07:12:00,2.27277,2.27289,2.27218,2.27218,43000000.0
2005-08-16 07:13:00,2.27269,2.27273,2.27253,2.27268,36400000.0
2005-08-16 07:14:00,2.27183,2.27281,2.27183,2.27274,31800000.0
2005-08-16 07:15:00,2.27272,2.27283,2.27224,2.2725,44800000.0
2005-08-16 07:16:00,2.273,2.273,2.27203,2.27267,38500000.0
2005-08-16 07:17:00,2.27216,2.27296,2.27216,2.27275,31200000.0
2005-08-16 07:18:00,2.27283,2.27293,2.27238,2.27244,28900000.0
2005-08-16 07:19:00,2.27236,2.27321,2.27236,2.27296,55800000.0
2005-08-16 07:20:00,2.27257,2.27302,2.27243,2.27267,29300000.0
2005-08-16 07:21:00,2.27232,2.27285,2.27215,2.27229,56900000.0
2005-08-16 07:22:00,2.27193,2.27244,2.27184,2.27222,41000000.0
2005-08-16 07:23:00,2.27244,2.27254,2.27201,2.27239,34800000.0
2005-08-16 07:24:00,2.27276,2.27276,2.27208,2.27245,41300000.0
2005-08-16 07:25:00,2.27262,2.27285,2.27237,2.27249,30600000.0
2005-08-16 07:26:00,2.2721,2.27243,2.2721,2.27237,26000000.0
2005-08-16 07:27:00,2.27252,2.27268,2.27219,2.27267,31400000.0
2005-08-16 07:28:00,2.27206,2.27258,2.27196,2.27258,54400000.0
2005-08-16 07:29:00,2.27267,2.27269,2.27228,2.27242,40800000.0
2005-08-16 07:30:00,2.27222,2.27232,2.27164,2.27164,47300000.0
2005-08-16 07:31:00,2.27212,2.27245,2.27199,2.2723,48400000.0
2005-08-16 07:32:00,2.27243,2.27257,2.27221,2.27243,38400000.0
2005-08-16 07:33:00,2.27232,2.27257,2.27194,2.27239,37000000.0
2005-08-16 07:34:00,2.27237,2.27258,2.27215,2.2722,40100000.0
2005-08-16 07:35:00,2.27233,2.27233,2.27147,2.27152,31000000.0
2005-08-16 07:36:00,2.27171,2.27207,2.27171,2.27189,32100000.0
2005-08-16 07:37:00,2.27173,2.27228,2.27155,2.27207,49400000.0
2005-08-16 07:38:00,2.27148,2.27235,2.27139,2.27235,20700000.0
2005-08-16 07:39:00,2.27161,2.272,2.27145,2.272,27300000.0
2005-08-16 07:40:00,2.27193,2.27227,2.27152,2.27182,31000000.0
2005-08-16 07:41:00,2.27166,2.27182,2.27148,2.2716,16500000.0
2005-08-16 07:42:00,2.27175,2.27198,2.27123,2.27128,35900000.0
2005-08-16 07:43:00,2.27167,2.27191,2.27141,2.27191,66299998.0
2005-08-16 07:44:00,2.27187,2.272,2.27144,2.27145,27400000.0
2005-08-16 07:45:00,2.27172,2.27203,2.27167,2.27198,50200000.0
2005-08-16 07:46:00,2.27178,2.27187,2.27146,2.27155,44900000.0
2005-08-16 07:47:00,2.27158,2.27184,2.2713,2.27137,44600000.0
2005-08-16 07:48:00,2.27126,2.27178,2.27119,2.27157,33300000.0
2005-08-16 07:49:00,2.27163,2.27168,2.27142,2.27162,31900000.0
2005-08-16 07:50:00,2.27166,2.27183,2.27143,2.2716,51000000.0
2005-08-16 07:51:00,2.27165,2.27172,2.27121,2.27121,24800000.0
2005-08-16 07:52:00,2.2717,2.27221,2.27153,2.27221,37300000.0
2005-08-16 07:53:00,2.27257,2.27269,2.27208,2.27243,24600000.0
2005-08-16 07:54:00,2.27254,2.27309,2.27235,2.27299,22500000.0
2005-08-16 07:55:00,2.27262,2.27292,2.2722,2.27272,29300000.0
2005-08-16 07:56:00,2.27273,2.27297,2.27235,2.27263,45200000.0
2005-08-16 07:57:00,2.2727,2.2727,2.27209,2.27265,50700000.0
2005-08-16 07:58:00,2.27229,2.27272,2.27229,2.27246,29000000.0
2005-08-16 07:59:00,2.27255,2.27281,2.27234,2.27273,43400000.0
2005-08-16 08:00:00,2.27275,2.27275,2.27233,2.27233,31300000.0
2005-08-16 08:01:00,2.27203,2.27239,2.27181,2.27231,34700000.0
2005-08-16 08:02:00,2.27201,2.27238,2.27201,2.27223,28100000.0
2005-08-16 08:03:00,2.27234,2.27251,2.27199,2.27251,31300000.0
2005-08-16 08:04:00,2.27218,2.27254,2.27168,2.27168,30300000.0
2005-08-16 08:05:00,2.27058,2.27201,2.27058,2.27172,27400000.0
2005-08-16 08:06:00,2.27124,2.27188,2.27114,2.27169,51600000.0
2005-08-16 08:07:00,2.2719,2.27198,2.27144,2.27156,26400000.0
2005-08-16 08:08:00,2.27222,2.27222,2.27161,2.27185,47200000.0
2005-08-16 08:09:00,2.27197,2.27236,2.27188,2.27204,34500000.0
2005-08-16 08:10:00,2.27191,2.27263,2.27191,2.27207,37300000.0
2005-08-16 08:11:00,2.27235,2.27247,2.27179,2.27187,34800000.0
2005-08-16 08:12:00,2.2723,2.27268,2.27218,2.27268,37100000.0
2005-08-16 08:13:00,2.27183,2.27245,2.27163,2.27206,37200000.0
2005-08-16 08:14:00,2.27245,2.27253,2.27163,2.27233,25700000.0
2005-08-16 08:15:00,2.2723,2.27276,2.27205,2.27233,50600000.0
2005-08-16 08:16:00,2.27195,2.27261,2.27176,2.27201,43500000.0
2005-08-16 08:17:00,2.2723,2.2723,2.27152,2.2716,48200000.0
2005-08-16 08:18:00,2.27181,2.27214,2.27133,2.27176,61500001.0
2005-08-16 08:19:00,2.27197,2.27197,2.27088,2.27109,49400000.0
2005-08-16 08:20:00,2.27101,2.27186,2.27092,2.27138,58399999.0
2005-08-16 08:21:00,2.27137,2.27164,2.27101,2.27116,25400000.0
2005-08-16 08:22:00,2.27103,2.2718,2.27089,2.27159,24000000.0
2005-08-16 08:23:00,2.27139,2.27167,2.27109,2.27149,51200000.0
2005-08-16 08:24:00,2.27129,2.27167,2.27117,2.2715,34700000.0
2005-08-16 08:25:00,2.27145,2.27145,2.27107,2.2714,44700000.0
2005-08-16 08:26:00,2.27139,2.27144,2.27103,2.27133,41100000.0
2005-08-16 08:27:00,2.27178,2.27211,2.27175,2.27211,38200000.0
2005-08-16 08:28:00,2.27233,2.27244,2.27151,2.27169,44200000.0
2005-08-16 08:29:00,2.2717,2.27187,2.27147,2.27165,45200000.0
2005-08-16 08:30:00,2.27126,2.27156,2.27092,2.27126,31000000.0
2005-08-16 08:31:00,2.27126,2.2717,2.27091,2.27145,47000000.0
2005-08-16 08:32:00,2.27154,2.27167,2.27126,2.27159,39400000.0
2005-08-16 08:33:00,2.27152,2.27181,2.27148,2.27148,46000000.0
2005-08-16 08:34:00,2.27169,2.27206,2.27154,2.27162,43600000.0
2005-08-16 08:35:00,2.27189,2.27202,2.27123,2.27182,28800000.0
2005-08-16 08:36:00,2.2719,2.27197,2.27143,2.27159,19800000.0
2005-08-16 08:37:00,2.2714,2.27201,2.27126,2.27199,47100000.0
2005-08-16 08:38:00,2.27211,2.27211,2.27102,2.2717,45300000.0
2005-08-16 08:39:00,2.27199,2.27213,2.27156,2.27185,45200000.0
2005-08-16 08:40:00,2.27161,2.2725,2.27153,2.2725,36200000.0
2005-08-16 08:41:00,2.2721,2.27247,2.27196,2.27231,55500000.0
2005-08-16 08:42:00,2.27217,2.27251,2.27197,2.27215,61200000.0
2005-08-16 08:43:00,2.27195,2.27234,2.27152,2.27216,43000000.0
2005-08-16 08:44:00,2.27233,2.27257,2.27196,2.272,55600001.0
2005-08-16 08:45:00,2.27199,2.27259,2.27199,2.27239,31800000.0
2005-08-16 08:46:00,2.27222,2.27309,2.27214,2.27293,34600000.0
2005-08-16 08:47:00,2.27292,2.27311,2.27274,2.27295,58100000.0
2005-08-16 08:48:00,2.27315,2.27334,2.27268,2.27271,36500000.0
2005-08-16 08:49:00,2.27295,2.27314,2.27267,2.27282,69800001.0
2005-08-16 08:50:00,2.2726,2.27285,2.27211,2.27211,22000000.0
2005-08-16 08:51:00,2.27237,2.27276,2.27201,2.27269,38700000.0
2005-08-16 08:52:00,2.27273,2.27319,2.27251,2.27319,32700000.0
2005-08-16 08:53:00,2.2731,2.27367,2.27297,2.27364,37100000.0
2005-08-16 08:54:00,2.27344,2.27353,2.27295,2.27332,30800000.0
2005-08-16 08:55:00,2.27293,2.27334,2.27251,2.27307,46600000.0
2005-08-16 08:56:00,2.27303,2.27327,2.27292,2.27309,33700000.0
2005-08-16 08:57:00,2.27319,2.27343,2.2729,2.27327,40000000.0
2005-08-16 08:58:00,2.27306,2.27317,2.27258,2.27297,33400000.0
2005-08-16 08:59:00,2.27293,2.27332,2.27265,2.27302,34900000.0
2005-08-16 09:00:00,2.27298,2.27338,2.27289,2.27336,38100000.0
2005-08-16 09:01:00,2.27307,2.27339,2.27278,2.27303,40200000.0
2005-08-16 09:02:00,2.27283,2.27371,2.2724,2.27352,34700000.0
2005-08-16 09:03:00,2.27346,2.27379,2.27332,2.27358,40000000.0
2005-08-16 09:04:00,2.27326,2.27365,2.27306,2.27357,51600000.0
2005-08-16 09:05:00,2.2735,2.27398,2.27329,2.27387,57900000.0
2005-08-16 09:06:00,2.27405,2.27426,2.27365,2.27414,30400000.0
2005-08-16 09:07:00,2.27366,2.27451,2.27363,2.27426,24000000.0
2005-08-16 09:08:00,2.2739,2.27433,2.2735,2.27402,27500000.0
2005-08-16 09:09:00,2.27357,2.27389,2.27332,2.2737,26100000.0
2005-08-16 09:10:00,2.27318,2.27347,2.27291,2.27327,43500000.0
2005-08-16 09:11:00,2.27357,2.27363,2.2732,2.27349,26100000.0
2005-08-16 09:12:00,2.27303,2.27402,2.27303,2.27377,47400000.0
2005-08-16 09:13:00,2.27371,2.27407,2.27361,2.27396,35900000.0
2005-08-16 09:14:00,2.27341,2.27413,2.27341,2.27376,18700000.0
2005-08-16 09:15:00,2.27335,2.27371,2.27316,2.27351,39400000.0
2005-08-16 09:16:00,2.2732,2.2733,2.27292,2.27322,33800000.0
2005-08-16 09:17:00,2.27334,2.27356,2.27305,2.27325,36700000.0
2005-08-16 09:18:00,2.27324,2.2738,2.27317,2.27378,39100000.0
2005-08-16 09:19:00,2.27331,2.27381,2.27321,2.27364,34700000.0
2005-08-16 09:20:00,2.27318,2.27402,2.27314,2.27376,14800000.0
2005-08-16 09:21:00,2.27399,2.27423,2.27369,2.27405,27200000.0
2005-08-16 09:22:00,2.27385,2.27433,2.27336,2.27336,53700000.0
2005-08-16 09:23:00,2.2744,2.27443,2.27374,2.27418,32900000.0
2005-08-16 09:24:00,2.27412,2.27441,2.27353,2.27402,45500000.0
2005-08-16 09:25:00,2.27354,2.27419,2.27344,2.2738,40100000.0
2005-08-16 09:26:00,2.274,2.27417,2.27367,2.2737,28500000.0
2005-08-16 09:27:00,2.27413,2.27482,2.27394,2.2747,60300000.0
2005-08-16 09:28:00,2.27445,2.27469,2.27395,2.27395,34000000.0
2005-08-16 09:29:00,2.27358,2.27414,2.27351,2.27408,54500000.0
2005-08-16 09:30:00,2.27417,2.27431,2.27347,2.2739,32000000.0
2005-08-16 09:31:00,2.27393,2.27407,2.27373,2.27386,23400000.0
2005-08-16 09:32:00,2.2737,2.27421,2.2735,2.27393,46000000.0
2005-08-16 09:33:00,2.27327,2.27432,2.27301,2.27397,34800000.0
2005-08-16 09:34:00,2.27443,2.27452,2.27369,2.27404,34700000.0
2005-08-16 09:35:00,2.27397,2.27423,2.27363,2.27387,32300000.0
2005-08-16 09:36:00,2.27415,2.27435,2.27346,2.27432,40600000.0
2005-08-16 09:37:00,2.27463,2.27475,2.27402,2.2744,34700000.0
2005-08-16 09:38:00,2.27365,2.27423,2.27365,2.27406,36900000.0
2005-08-16 09:39:00,2.27425,2.27458,2.2739,2.27435,42600000.0
2005-08-16 09:40:00,2.27418,2.2749,2.27409,2.27476,33400000.0
2005-08-16 09:41:00,2.2745,2.27491,2.27423,2.27474,21500000.0
2005-08-16 09:42:00,2.27412,2.27453,2.27388,2.27452,30400000.0
2005-08-16 09:43:00,2.27377,2.27417,2.27344,2.27345,33000000.0
2005-08-16 09:44:00,2.27411,2.27435,2.27383,2.27401,32000000.0
2005-08-16 09:45:00,2.2738,2.27408,2.27284,2.27408,36400000.0
2005-08-16 09:46:00,2.27411,2.2745,2.27371,2.2745,46300000.0
2005-08-16 09:47:00,2.27413,2.27441,2.27391,2.27391,18400000.0
2005-08-16 09:48:00,2.27413,2.27446,2.27412,2.2743,33600000.0
2005-08-16 09:49:00,2.27467,2.27467,2.27403,2.2741,27000000.0
2005-08-16 09:50:00,2.2744,2.27443,2.27355,2.27441,44900000.0
2005-08-16 09:51:00,2.27423,2.27479,2.27392,2.27475,38300000.0
2005-08-16 09:52:00,2.27458,2.27507,2.27435,2.27497,34600000.0
2005-08-16 09:53:00,2.27452,2.27515,2.27442,2.27504,40100000.0
2005-08-16 09:54:00,2.27435,2.27468,2.27425,2.27468,34200000.0
2005-08-16 09:55:00,2.27458,2.27504,2.27386,2.27504,40600000.0
2005-08-16 09:56:00,2.27475,2.27517,2.27454,2.27496,31300000.0
2005-08-16 09:57:00,2.27489,2.275,2.27447,2.27494,32300000.0
2005-08-16 09:58:00,2.27494,2.27531,2.2747,2.27531,37200000.0
2005-08-16 09:59:00,2.27542,2.27542,2.27441,2.27494,34600000.0
2005-08-16 10:00:00,2.27527,2.27552,2.27345,2.27463,25000000.0
2005-08-16 10:01:00,2.27533,2.27558,2.27511,2.2755,40900000.0
2005-08-16 10:02:00,2.27572,2.27572,2.27511,2.27542,32200000.0
2005-08-16 10:03:00,2.27521,2.27538,2.27502,2.2752,47200000.0
2005-08-16 10:04:00,2.27545,2.27576,2.27506,2.27518,63900000.0
2005-08-16 10:05:00,2.27543,2.27568,2.27526,2.27537,30100000.0
2005-08-16 10:06:00,2.27499,2.2754,2.27472,2.2754,49100000.0
2005-08-16 10:07:00,2.2752,2.27525,2.27465,2.27493,31100000.0
2005-08-16 10:08:00,2.27453,2.27544,2.27453,2.27531,28700000.0
2005-08-16 10:09:00,2.27489,2.2752,2.27461,2.2752,34600000.0
2005-08-16 10:10:00,2.27516,2.27559,2.27502,2.2755,35300000.0
2005-08-16 10:11:00,2.27538,2.27596,2.27529,2.27589,40800000.0
2005-08-16 10:12:00,2.27535,2.27589,2.27526,2.27587,42300000.0
2005-08-16 10:13:00,2.27496,2.27548,2.27482,2.27532,33400000.0
2005-08-16 10:14:00,2.27528,2.27544,2.27487,2.27506,35400000.0
2005-08-16 10:15:00,2.275,2.2752,2.27472,2.275,26300000.0
2005-08-16 10:16:00,2.27502,2.27528,2.27482,2.27512,31900000.0
2005-08-16 10:17:00,2.27492,2.2754,2.27473,2.2754,53000000.0
2005-08-16 10:18:00,2.27543,2.27558,2.27456,2.27499,38200000.0
2005-08-16 10:19:00,2.27514,2.27531,2.27458,2.27467,31700000.0
2005-08-16 10:20:00,2.27483,2.2753,2.27476,2.27528,34600000.0
2005-08-16 10:21:00,2.27513,2.27545,2.27472,2.27521,34400000.0
2005-08-16 10:22:00,2.27522,2.27595,2.27522,2.27587,66000000.0
2005-08-16 10:23:00,2.2757,2.27581,2.27537,2.27581,29400000.0
2005-08-16 10:24:00,2.27538,2.27579,2.2753,2.27557,41000000.0
2005-08-16 10:25:00,2.27586,2.27599,2.27499,2.27503,33000000.0
2005-08-16 10:26:00,2.27575,2.27617,2.27545,2.27597,42600000.0
2005-08-16 10:27:00,2.27592,2.27623,2.27503,2.27586,33200000.0
2005-08-16 10:28:00,2.27642,2.27651,2.27567,2.27621,35900000.0
2005-08-16 10:29:00,2.2757,2.27608,2.27537,2.27584,40900000.0
2005-08-16 10:30:00,2.2755,2.27828,2.2755,2.27825,31000000.0
2005-08-16 10:31:00,2.2784,2.2785,2.27733,2.27792,42000000.0
2005-08-16 10:32:00,2.27822,2.27854,2.27757,2.27808,33600000.0
2005-08-16 10:33:00,2.27794,2.27879,2.27766,2.2783,46600000.0
2005-08-16 10:34:00,2.27862,2.27874,2.27812,2.27838,52600000.0
2005-08-16 10:35:00,2.27806,2.27843,2.27765,2.27825,39600000.0
2005-08-16 10:36:00,2.27807,2.27821,2.27715,2.27808,28200000.0
2005-08-16 10:37:00,2.27837,2.27902,2.27815,2.27902,43900000.0
2005-08-16 10:38:00,2.27893,2.27928,2.2787,2.2787,50000000.0
2005-08-16 10:39:00,2.2784,2.27879,2.27816,2.27849,35200000.0
2005-08-16 10:40:00,2.27841,2.27857,2.27797,2.27797,35100000.0
2005-08-16 10:41:00,2.27823,2.27823,2.2775,2.27767,50200000.0
2005-08-16 10:42:00,2.27762,2.27788,2.27736,2.27766,32800000.0
2005-08-16 10:43:00,2.27734,2.27797,2.27734,2.27791,21200000.0
2005-08-16 10:44:00,2.27715,2.27805,2.27715,2.27762,44500000.0
2005-08-16 10:45:00,2.27768,2.27814,2.27728,2.2781,39300000.0
2005-08-16 10:46:00,2.27772,2.27787,2.27737,2.27739,44400000.0
2005-08-16 10:47:00,2.2775,2.27775,2.27695,2.27695,50500000.0
2005-08-16 10:48:00,2.27665,2.27734,2.27659,2.27666,47600000.0
2005-08-16 10:49:00,2.27675,2.27702,2.27627,2.27646,21600000.0
2005-08-16 10:50:00,2.27663,2.2776,2.27663,2.27736,47100000.0
2005-08-16 10:51:00,2.27716,2.27746,2.27694,2.27722,30700000.0
2005-08-16 10:52:00,2.27707,2.27729,2.27685,2.27691,31800000.0
2005-08-16 10:53:00,2.27713,2.27762,2.27699,2.27751,71900001.0
2005-08-16 10:54:00,2.27713,2.27804,2.2771,2.278,24800000.0
2005-08-16 10:55:00,2.2781,2.27818,2.27736,2.27772,39400000.0
2005-08-16 10:56:00,2.27759,2.27789,2.27736,2.27789,27200000.0
2005-08-16 10:57:00,2.27747,2.27799,2.27724,2.27792,41000000.0
2005-08-16 10:58:00,2.27777,2.27792,2.27705,2.27717,33800000.0
2005-08-16 10:59:00,2.27728,2.27754,2.277,2.27717,39800000.0
2005-08-16 11:00:00,2.27737,2.27743,2.27681,2.27704,29600000.0
2005-08-16 11:01:00,2.27717,2.27736,2.27687,2.27717,45500000.0
2005-08-16 11:02:00,2.27678,2.27771,2.27663,2.27747,32700000.0
2005-08-16 11:03:00,2.27703,2.27747,2.2768,2.27712,28400000.0
2005-08-16 11:04:00,2.27717,2.27734,2.2767,2.277,62700000.0
2005-08-16 11:05:00,2.27678,2.27725,2.2766,2.27676,36000000.0
2005-08-16 11:06:00,2.27684,2.27706,2.27663,2.27689,33400000.0
2005-08-16 11:07:00,2.27707,2.27719,2.27637,2.27698,35500000.0
2005-08-16 11:08:00,2.2765,2.27683,2.27626,2.27662,29800000.0
2005-08-16 11:09:00,2.27625,2.27684,2.27602,2.27676,36400000.0
2005-08-16 11:10:00,2.27632,2.27673,2.27599,2.27606,29900000.0
2005-08-16 11:11:00,2.27655,2.27668,2.27575,2.27609,32100000.0
2005-08-16 11:12:00,2.27585,2.27665,2.27564,2.27612,32800000.0
2005-08-16 11:13:00,2.2765,2.2767,2.27588,2.27621,31600000.0
2005-08-16 11:14:00,2.2764,2.27649,2.27572,2.27595,45600000.0
2005-08-16 11:15:00,2.27614,2.27642,2.27579,2.27641,29800000.0
2005-08-16 11:16:00,2.2761,2.27658,2.27603,2.27629,53700000.0
2005-08-16 11:17:00,2.27602,2.27684,2.27602,2.27652,29600000.0
2005-08-16 11:18:00,2.27645,2.27677,2.27629,2.27665,54200000.0
2005-08-16 11:19:00,2.27708,2.27758,2.27661,2.27738,53000000.0
2005-08-16 11:20:00,2.27745,2.27769,2.277,2.27701,51200000.0
2005-08-16 11:21:00,2.27693,2.27784,2.27685,2.27784,40500000.0
2005-08-16 11:22:00,2.27768,2.27818,2.27746,2.27795,49500000.0
2005-08-16 11:23:00,2.27773,2.27817,2.2775,2.27797,42400000.0
2005-08-16 11:24:00,2.27761,2.27789,2.27732,2.27778,29200000.0
2005-08-16 11:25:00,2.27758,2.27798,2.27737,2.27765,33900000.0
2005-08-16 11:26:00,2.27765,2.27771,2.27726,2.2773,40300000.0
2005-08-16 11:27:00,2.27731,2.27801,2.27728,2.27774,46800000.0
2005-08-16 11:28:00,2.27763,2.27773,2.27714,2.27718,37200000.0
2005-08-16 11:29:00,2.27734,2.27759,2.27704,2.27722,42400000.0
2005-08-16 11:30:00,2.27734,2.27747,2.27671,2.27691,41900000.0
2005-08-16 11:31:00,2.27665,2.27739,2.27651,2.27722,40700000.0
2005-08-16 11:32:00,2.27658,2.27719,2.2765,2.27687,34100000.0
2005-08-16 11:33:00,2.27666,2.27748,2.27658,2.2772,50099999.0
2005-08-16 11:34:00,2.27759,2.27775,2.27666,2.27702,39100000.0
2005-08-16 11:35:00,2.27727,2.27733,2.27674,2.27677,36000000.0
2005-08-16 11:36:00,2.27715,2.27732,2.27684,2.27729,32900000.0
2005-08-16 11:37:00,2.27735,2.27735,2.27649,2.27651,35700000.0
2005-08-16 11:38:00,2.27678,2.27714,2.27645,2.27645,47100000.0
2005-08-16 11:39:00,2.27675,2.27687,2.27607,2.27679,60700000.0
2005-08-16 11:40:00,2.27676,2.27705,2.27631,2.27682,40100000.0
2005-08-16 11:41:00,2.27695,2.27735,2.27684,2.277,40400000.0
2005-08-16 11:42:00,2.27692,2.27738,2.27673,2.27711,63900000.0
2005-08-16 11:43:00,2.27696,2.2773,2.27692,2.27723,24500000.0
2005-08-16 11:44:00,2.27685,2.27734,2.2766,2.27734,44700000.0
2005-08-16 11:45:00,2.27762,2.27762,2.27666,2.27668,28100000.0
2005-08-16 11:46:00,2.27687,2.27693,2.27633,2.27648,33900000.0
2005-08-16 11:47:00,2.2768,2.27704,2.27638,2.27666,33000000.0
2005-08-16 11:48:00,2.27659,2.27695,2.27651,2.27657,42300000.0
2005-08-16 11:49:00,2.27637,2.27682,2.27616,2.27641,39600000.0
2005-08-16 11:50:00,2.27658,2.27676,2.27619,2.27645,27800000.0
2005-08-16 11:51:00,2.27662,2.27686,2.27615,2.27638,36600000.0
2005-08-16 11:52:00,2.27659,2.27668,2.27617,2.27644,26600000.0
2005-08-16 11:53:00,2.27642,2.27667,2.27596,2.27623,25000000.0
2005-08-16 11:54:00,2.27602,2.27654,2.27556,2.27626,44800000.0
2005-08-16 11:55:00,2.27633,2.27655,2.27595,2.27619,34800000.0
2005-08-16 11:56:00,2.27628,2.27657,2.27605,2.27632,28700000.0
2005-08-16 11:57:00,2.27652,2.27652,2.27606,2.27641,51500000.0
2005-08-16 11:58:00,2.27583,2.27633,2.27574,2.27617,27700000.0
2005-08-16 11:59:00,2.2758,2.27664,2.27557,2.27642,39600000.0
2005-08-16 12:00:00,2.27633,2.27651,2.27604,2.27609,42800000.0
2005-08-16 12:01:00,2.27643,2.27696,2.27628,2.2764,40600000.0
2005-08-16 12:02:00,2.27659,2.27724,2.27651,2.27696,19200000.0
2005-08-16 12:03:00,2.27638,2.27746,2.27638,2.27746,36300000.0
2005-08-16 12:04:00,2.27749,2.27753,2.27676,2.27676,29700000.0
2005-08-16 12:05:00,2.27695,2.27739,2.27659,2.27718,56700000.0
2005-08-16 12:06:00,2.27757,2.27757,2.27687,2.27706,24200000.0
2005-08-16 12:07:00,2.27722,2.27722,2.27651,2.27651,41300000.0
2005-08-16 12:08:00,2.27699,2.2774,2.27684,2.27698,49700000.0
2005-08-16 12:09:00,2.27681,2.27714,2.27672,2.27708,35200000.0
2005-08-16 12:10:00,2.27707,2.27732,2.27684,2.27709,24800000.0
2005-08-16 12:11:00,2.27725,2.27744,2.27697,2.27704,50200000.0
2005-08-16 12:12:00,2.27707,2.27745,2.27707,2.2774,41700000.0
2005-08-16 12:13:00,2.27751,2.27751,2.27668,2.27707,33200000.0
2005-08-16 12:14:00,2.27762,2.27774,2.27709,2.27711,33400000.0
2005-08-16 12:15:00,2.27704,2.27727,2.27676,2.27685,40200000.0
2005-08-16 12:16:00,2.27666,2.27719,2.27651,2.27651,44800000.0
2005-08-16 12:17:00,2.27709,2.27726,2.27669,2.27696,22700000.0
2005-08-16 12:18:00,2.27725,2.2774,2.27632,2.27696,34100000.0
2005-08-16 12:19:00,2.27642,2.27739,2.27621,2.27717,40800000.0
2005-08-16 12:20:00,2.27703,2.27746,2.27695,2.27734,44100000.0
2005-08-16 12:21:00,2.27705,2.27766,2.27705,2.27742,27400000.0
2005-08-16 12:22:00,2.27696,2.27774,2.27686,2.27774,32700000.0
2005-08-16 12:23:00,2.27781,2.27781,2.27702,2.27758,34700000.0
2005-08-16 12:24:00,2.27802,2.27802,2.27715,2.27719,27200000.0
2005-08-16 12:25:00,2.27739,2.2777,2.27715,2.27751,47800000.0
2005-08-16 12:26:00,2.27737,2.27757,2.27706,2.27727,35000000.0
2005-08-16 12:27:00,2.2769,2.27724,2.27669,2.2768,45000000.0
2005-08-16 12:28:00,2.27677,2.27707,2.27653,2.2768,43900000.0
2005-08-16 12:29:00,2.27673,2.27781,2.27653,2.27768,37400000.0
2005-08-16 12:30:00,2.27749,2.27755,2.27705,2.27731,39800000.0
2005-08-16 12:31:00,2.27729,2.27733,2.27669,2.27669,32800000.0
2005-08-16 12:32:00,2.27679,2.27724,2.27661,2.277,46400000.0
2005-08-16 12:33:00,2.27688,2.27716,2.27656,2.27668,28700000.0
2005-08-16 12:34:00,2.27673,2.27696,2.27639,2.27696,72600000.0
2005-08-16 12:35:00,2.27662,2.27708,2.27644,2.27708,35300000.0
2005-08-16 12:36:00,2.27735,2.27735,2.27619,2.27621,20400000.0
2005-08-16 12:37:00,2.27655,2.27703,2.27628,2.27643,44400000.0
2005-08-16 12:38:00,2.27652,2.27672,2.27596,2.27612,66000000.0
2005-08-16 12:39:00,2.27635,2.27676,2.2757,2.27661,52000000.0
2005-08-16 12:40:00,2.27667,2.27669,2.27601,2.27619,51700000.0
2005-08-16 12:41:00,2.2766,2.27672,2.27609,2.27645,54000000.0
2005-08-16 12:42:00,2.27647,2.27669,2.27624,2.27649,47900000.0
2005-08-16 12:43:00,2.27633,2.27664,2.27604,2.27637,33600000.0
2005-08-16 12:44:00,2.27665,2.27665,2.27579,2.27618,55400000.0
2005-08-16 12:45:00,2.27618,2.2765,2.2759,2.27645,28500000.0
2005-08-16 12:46:00,2.27596,2.27655,2.27596,2.27652,24700000.0
2005-08-16 12:47:00,2.27681,2.27686,2.27592,2.27628,58300000.0
2005-08-16 12:48:00,2.27647,2.27656,2.27584,2.27643,55199999.0
2005-08-16 12:49:00,2.2763,2.27686,2.27612,2.27686,56900000.0
2005-08-16 12:50:00,2.27704,2.27704,2.27651,2.27665,38800000.0
2005-08-16 12:51:00,2.27623,2.27709,2.27584,2.27671,29500000.0
2005-08-16 12:52:00,2.27705,2.27714,2.27648,2.27703,28500000.0
2005-08-16 12:53:00,2.277,2.27726,2.27667,2.27724,26600000.0
2005-08-16 12:54:00,2.27715,2.27725,2.27609,2.2768,32200000.0
2005-08-16 12:55:00,2.27691,2.27723,2.27668,2.27722,24000000.0
2005-08-16 12:56:00,2.27716,2.27756,2.27682,2.27699,38800000.0
2005-08-16 12:57:00,2.27695,2.27777,2.27686,2.27762,43700000.0
2005-08-16 12:58:00,2.27757,2.2777,2.27665,2.27758,46900000.0
2005-08-16 12:59:00,2.27755,2.2778,2.27689,2.27739,50900000.0
2005-08-16 13:00:00,2.27713,2.27752,2.277,2.277,56200000.0
2005-08-16 13:01:00,2.27706,2.27733,2.2766,2.27733,52800000.0
2005-08-16 13:02:00,2.27678,2.27731,2.27656,2.27697,34500000.0
2005-08-16 13:03:00,2.27634,2.27706,2.27627,2.27645,23200000.0
2005-08-16 13:04:00,2.2765,2.2768,2.27615,2.27659,48600000.0
2005-08-16 13:05:00,2.27678,2.27694,2.27629,2.27643,36000000.0
2005-08-16 13:06:00,2.27625,2.27685,2.27601,2.27616,23500000.0
2005-08-16 13:07:00,2.27555,2.27681,2.27543,2.27612,47500000.0
2005-08-16 13:08:00,2.27655,2.27706,2.27619,2.27694,55200000.0
2005-08-16 13:09:00,2.27684,2.27692,2.27624,2.27636,27600000.0
2005-08-16 13:10:00,2.27618,2.27646,2.27588,2.27625,38100000.0
2005-08-16 13:11:00,2.27612,2.27615,2.27556,2.2759,45600000.0
2005-08-16 13:12:00,2.27556,2.27622,2.27546,2.27586,31500000.0
2005-08-16 13:13:00,2.2762,2.27638,2.27602,2.27606,38300000.0
2005-08-16 13:14:00,2.27617,2.27623,2.2755,2.27605,46800000.0
2005-08-16 13:15:00,2.27617,2.27668,2.2757,2.27668,71500000.0
2005-08-16 13:16:00,2.27633,2.27662,2.27615,2.27625,33100000.0
2005-08-16 13:17:00,2.27638,2.27681,2.27622,2.27631,25700000.0
2005-08-16 13:18:00,2.27668,2.27694,2.27617,2.2766,59200000.0
2005-08-16 13:19:00,2.27685,2.27691,2.27639,2.27656,36900000.0
2005-08-16 13:20:00,2.27659,2.27675,2.27633,2.27646,25200000.0
2005-08-16 13:21:00,2.27661,2.27661,2.27584,2.27597,44000000.0
2005-08-16 13:22:00,2.27663,2.27663,2.27566,2.27598,31200000.0
2005-08-16 13:23:00,2.27634,2.27642,2.27566,2.27602,53400001.0
2005-08-16 13:24:00,2.27592,2.27626,2.27571,2.27571,40999999.0
2005-08-16 13:25:00,2.27611,2.27633,2.27563,2.27601,60500000.0
2005-08-16 13:26:00,2.27603,2.27604,2.27548,2.27591,19600000.0
2005-08-16 13:27:00,2.27581,2.27597,2.27526,2.27564,34800000.0
2005-08-16 13:28:00,2.27583,2.27603,2.27548,2.27559,25600000.0
2005-08-16 13:29:00,2.27578,2.27604,2.27511,2.27511,37800000.0
2005-08-16 13:30:00,2.27568,2.27583,2.27537,2.27569,36500000.0
2005-08-16 13:31:00,2.27569,2.27589,2.27508,2.27553,42400000.0
2005-08-16 13:32:00,2.27505,2.27598,2.27505,2.27557,71500000.0
2005-08-16 13:33:00,2.2751,2.27554,2.27499,2.27535,37200000.0
2005-08-16 13:34:00,2.27549,2.27581,2.27509,2.27533,49300000.0
2005-08-16 13:35:00,2.27545,2.27563,2.27531,2.27539,33300000.0
2005-08-16 13:36:00,2.27584,2.27594,2.27533,2.27555,32200000.0
2005-08-16 13:37:00,2.27577,2.27589,2.2749,2.27538,34900000.0
2005-08-16 13:38:00,2.2756,2.27572,2.27517,2.2756,33300000.0
2005-08-16 13:39:00,2.2754,2.27581,2.27524,2.27538,51800000.0
2005-08-16 13:40:00,2.27522,2.27574,2.27509,2.27574,32700000.0
2005-08-16 13:41:00,2.27518,2.27585,2.27513,2.27562,28700000.0
2005-08-16 13:42:00,2.27609,2.27616,2.27544,2.27569,32700000.0
2005-08-16 13:43:00,2.27538,2.27579,2.27527,2.27527,37200000.0
2005-08-16 13:44:00,2.27542,2.27568,2.2752,2.27548,33300000.0
2005-08-16 13:45:00,2.2758,2.2759,2.27529,2.27538,22300000.0
2005-08-16 13:46:00,2.27562,2.27612,2.27549,2.27584,48700000.0
2005-08-16 13:47:00,2.27579,2.27616,2.2756,2.276,26500000.0
2005-08-16 13:48:00,2.27605,2.27634,2.27571,2.2759,31200000.0
2005-08-16 13:49:00,2.27584,2.27619,2.27562,2.27591,21500000.0
2005-08-16 13:50:00,2.27559,2.27606,2.27553,2.27578,45900000.0
2005-08-16 13:51:00,2.27555,2.27607,2.27552,2.27591,29600000.0
2005-08-16 13:52:00,2.27571,2.27612,2.27542,2.276,38600000.0
2005-08-16 13:53:00,2.27593,2.27643,2.27584,2.27635,46000000.0
2005-08-16 13:54:00,2.27611,2.27679,2.27606,2.27679,48400000.0
2005-08-16 13:55:00,2.27672,2.27672,2.27588,2.2763,38700000.0
2005-08-16 13:56:00,2.27615,2.27668,2.2761,2.2766,38900000.0
2005-08-16 13:57:00,2.27618,2.27678,2.27581,2.27675,20800000.0
2005-08-16 13:58:00,2.27712,2.27712,2.276,2.2762,35800000.0
2005-08-16 13:59:00,2.27647,2.27676,2.27618,2.27628,40800000.0
2005-08-16 14:00:00,2.27665,2.27671,2.2761,2.27651,23600000.0
2005-08-16 14:01:00,2.27628,2.27647,2.27574,2.27622,15500000.0
2005-08-16 14:02:00,2.27687,2.27687,2.27613,2.27642,28000000.0
2005-08-16 14:03:00,2.27638,2.27666,2.27616,2.2764,39900000.0
2005-08-16 14:04:00,2.27608,2.2765,2.27591,2.2765,52199999.0
2005-08-16 14:05:00,2.27633,2.27696,2.27609,2.2764,47100000.0
2005-08-16 14:06:00,2.27654,2.27667,2.27581,2.27627,43400000.0
2005-08-16 14:07:00,2.27644,2.27644,2.2758,2.27606,37500000.0
2005-08-16 14:08:00,2.27608,2.27634,2.27583,2.27605,50600000.0
2005-08-16 14:09:00,2.27622,2.27644,2.27564,2.27607,22200000.0
2005-08-16 14:10:00,2.27575,2.27665,2.27563,2.27629,54600000.0
2005-08-16 14:11:00,2.27585,2.27642,2.27553,2.27554,38600000.0
2005-08-16 14:12:00,2.27592,2.27636,2.2759,2.27636,41800000.0
2005-08-16 14:13:00,2.27582,2.27646,2.27569,2.27646,38400000.0
2005-08-16 14:14:00,2.2764,2.27658,2.27593,2.2762,37300000.0
2005-08-16 14:15:00,2.27626,2.27653,2.27609,2.27653,46300000.0
2005-08-16 14:16:00,2.27591,2.27629,2.27576,2.2761,41100000.0
2005-08-16 14:17:00,2.27633,2.27649,2.27592,2.27602,34200000.0
2005-08-16 14:18:00,2.27654,2.27654,2.27579,2.27635,44200000.0
2005-08-16 14:19:00,2.27632,2.27683,2.27632,2.27683,42100000.0
2005-08-16 14:20:00,2.27695,2.27798,2.27684,2.27798,29800000.0
2005-08-16 14:21:00,2.27781,2.27781,2.27658,2.27749,42100000.0
2005-08-16 14:22:00,2.27767,2.27767,2.27717,2.27754,45600000.0
2005-08-16 14:23:00,2.27733,2.27813,2.27715,2.27715,36000000.0
2005-08-16 14:24:00,2.27709,2.27754,2.27683,2.27738,41300000.0
2005-08-16 14:25:00,2.2775,2.27792,2.27713,2.27787,44500000.0
2005-08-16 14:26:00,2.2771,2.27762,2.2769,2.27728,57300000.0
2005-08-16 14:27:00,2.27713,2.27742,2.27684,2.27718,36600000.0
2005-08-16 14:28:00,2.27652,2.2775,2.27646,2.27692,43000000.0
2005-08-16 14:29:00,2.27692,2.27721,2.27657,2.27695,54500000.0
2005-08-16 14:30:00,2.27693,2.27746,2.27676,2.27693,34500000.0
2005-08-16 14:31:00,2.27665,2.27725,2.27654,2.27694,33900000.0
2005-08-16 14:32:00,2.27694,2.27701,2.27632,2.27638,45300000.0
2005-08-16 14:33:00,2.27675,2.27682,2.27591,2.27632,47000000.0
2005-08-16 14:34:00,2.27683,2.27723,2.27657,2.27723,38500000.0
2005-08-16 14:35:00,2.27703,2.27756,2.27679,2.27706,36900000.0
2005-08-16 14:36:00,2.27673,2.27747,2.27673,2.27738,59000000.0
2005-08-16 14:37:00,2.27757,2.27761,2.27687,2.277,50900000.0
2005-08-16 14:38:00,2.27746,2.2776,2.27683,2.27699,32300000.0
2005-08-16 14:39:00,2.27665,2.27729,2.27636,2.27725,28700000.0
2005-08-16 14:40:00,2.2771,2.27814,2.27703,2.27814,36200000.0
2005-08-16 14:41:00,2.27767,2.27788,2.27725,2.27737,31000000.0
2005-08-16 14:42:00,2.27772,2.2781,2.2772,2.27793,28600000.0
2005-08-16 14:43:00,2.2781,2.27819,2.27731,2.27804,27700000.0
2005-08-16 14:44:00,2.27765,2.27812,2.27744,2.27812,73200001.0
2005-08-16 14:45:00,2.27837,2.27837,2.27778,2.27784,50000000.0
2005-08-16 14:46:00,2.27822,2.27839,2.27776,2.27786,30900000.0
2005-08-16 14:47:00,2.27808,2.27834,2.27793,2.27827,45200000.0
2005-08-16 14:48:00,2.27821,2.27828,2.27792,2.278,36499999.0
2005-08-16 14:49:00,2.27792,2.27804,2.27764,2.27779,23800000.0
2005-08-16 14:50:00,2.27807,2.27827,2.27759,2.2779,45600000.0
2005-08-16 14:51:00,2.2778,2.27864,2.27768,2.27832,31300000.0
2005-08-16 14:52:00,2.27855,2.27863,2.27825,2.27825,60000000.0
2005-08-16 14:53:00,2.27818,2.27837,2.27725,2.27735,56400000.0
2005-08-16 14:54:00,2.27695,2.2778,2.27683,2.27749,47400000.0
2005-08-16 14:55:00,2.27723,2.27739,2.27695,2.27713,31000000.0
2005-08-16 14:56:00,2.277,2.27736,2.27681,2.27734,43200000.0
2005-08-16 14:57:00,2.27713,2.27741,2.27674,2.27675,67899999.0
2005-08-16 14:58:00,2.27713,2.27725,2.27648,2.27648,40100000.0
2005-08-16 14:59:00,2.27636,2.27716,2.27617,2.27689,20700000.0
2005-08-16 15:00:00,2.27655,2.2768,2.27619,2.27637,59200000.0
2005-08-16 15:01:00,2.27639,2.27712,2.27628,2.2768,26300000.0
2005-08-16 15:02:00,2.27692,2.27697,2.27626,2.2766,41500000.0
2005-08-16 15:03:00,2.27638,2.27675,2.27597,2.27659,32800000.0
2005-08-16 15:04:00,2.27634,2.27675,2.27615,2.27637,43900000.0
2005-08-16 15:05:00,2.27611,2.27645,2.27591,2.27645,33900000.0
2005-08-16 15:06:00,2.27618,2.27663,2.27618,2.27627,42200000.0
2005-08-16 15:07:00,2.2758,2.27633,2.27572,2.27625,36900000.0
2005-08-16 15:08:00,2.2763,2.27639,2.27582,2.27598,45100000.0
2005-08-16 15:09:00,2.27613,2.27635,2.27597,2.27617,32200000.0
2005-08-16 15:10:00,2.27625,2.27631,2.27538,2.27621,42800000.0
2005-08-16 15:11:00,2.27622,2.27657,2.27608,2.27635,34000000.0
2005-08-16 15:12:00,2.27637,2.27653,2.27591,2.27604,30600000.0
2005-08-16 15:13:00,2.27625,2.27625,2.27567,2.27604,29900000.0
2005-08-16 15:14:00,2.27632,2.27639,2.27575,2.27616,40800000.0
2005-08-16 15:15:00,2.27595,2.27609,2.2755,2.27577,20800000.0
2005-08-16 15:16:00,2.27571,2.27618,2.27559,2.27592,46500000.0
2005-08-16 15:17:00,2.27589,2.27611,2.27535,2.27568,42500000.0
2005-08-16 15:18:00,2.27566,2.27593,2.27545,2.27586,61400000.0
2005-08-16 15:19:00,2.27576,2.27629,2.27565,2.27601,53200000.0
2005-08-16 15:20:00,2.27626,2.27646,2.276,2.27611,28900000.0
2005-08-16 15:21:00,2.27622,2.27639,2.27588,2.27616,32600000.0
2005-08-16 15:22:00,2.27662,2.2769,2.27588,2.27613,32600000.0
2005-08-16 15:23:00,2.27612,2.27673,2.27612,2.27648,30400000.0
2005-08-16 15:24:00,2.27697,2.27727,2.2763,2.27641,40000000.0
2005-08-16 15:25:00,2.27662,2.27669,2.27606,2.27656,34600000.0
2005-08-16 15:26:00,2.27593,2.27704,2.27593,2.27693,38200000.0
2005-08-16 15:27:00,2.27688,2.2775,2.27681,2.27748,30700000.0
2005-08-16 15:28:00,2.27757,2.27762,2.2769,2.27709,35500000.0
2005-08-16 15:29:00,2.27679,2.27745,2.27656,2.27732,26200000.0
2005-08-16 15:30:00,2.27665,2.27744,2.27665,2.27731,40000000.0
2005-08-16 15:31:00,2.27732,2.27735,2.27675,2.27706,39900000.0
2005-08-16 15:32:00,2.27722,2.27727,2.27665,2.27711,38000000.0
2005-08-16 15:33:00,2.27686,2.2772,2.27686,2.27707,41700000.0
2005-08-16 15:34:00,2.27705,2.2773,2.27689,2.27696,35800000.0
2005-08-16 15:35:00,2.27664,2.27741,2.27664,2.27711,51700000.0
2005-08-16 15:36:00,2.27713,2.27713,2.27638,2.27665,29900000.0
2005-08-16 15:37:00,2.277,2.277,2.27644,2.27651,33300000.0
2005-08-16 15:38:00,2.27665,2.27697,2.27628,2.27632,38500000.0
2005-08-16 15:39:00,2.27665,2.27666,2.27585,2.27644,33100000.0
2005-08-16 15:40:00,2.2764,2.27701,2.27609,2.27659,25300000.0
2005-08-16 15:41:00,2.2764,2.27662,2.27629,2.27635,46900000.0
2005-08-16 15:42:00,2.27654,2.27684,2.27641,2.27668,28300000.0
2005-08-16 15:43:00,2.27667,2.27735,2.27656,2.27735,24100000.0
2005-08-16 15:44:00,2.27755,2.27772,2.27709,2.27743,30200000.0
2005-08-16 15:45:00,2.27792,2.27808,2.27739,2.27769,50300000.0
2005-08-16 15:46:00,2.2767,2.27757,2.2767,2.27724,30100000.0
2005-08-16 15:47:00,2.2778,2.27809,2.27733,2.27748,60400000.0
2005-08-16 15:48:00,2.27723,2.27755,2.27681,2.2775,42500000.0
2005-08-16 15:49:00,2.2772,2.27743,2.27701,2.27742,33300000.0
2005-08-16 15:50:00,2.27739,2.2778,2.27719,2.27753,21400000.0
2005-08-16 15:51:00,2.27756,2.27769,2.27679,2.27681,33100000.0
2005-08-16 15:52:00,2.27692,2.27735,2.27687,2.27735,32100000.0
2005-08-16 15:53:00,2.27713,2.27766,2.27702,2.27751,41200000.0
2005-08-16 15:54:00,2.27747,2.27768,2.2772,2.2772,42500000.0
2005-08-16 15:55:00,2.27717,2.27764,2.27711,2.27741,35700000.0
2005-08-16 15:56:00,2.27698,2.27734,2.27657,2.27714,30600000.0
2005-08-16 15:57:00,2.27706,2.27734,2.27682,2.27708,46800000.0
2005-08-16 15:58:00,2.27727,2.27728,2.27658,2.27666,44400000.0
2005-08-16 15:59:00,2.27687,2.27694,2.27637,2.27659,35100000.0
2005-08-16 16:00:00,2.2772,2.27757,2.277,2.27732,40500000.0
2005-08-16 16:01:00,2.27755,2.27757,2.27708,2.27717,29700000.0
2005-08-16 16:02:00,2.27711,2.27748,2.27698,2.27748,37600000.0
2005-08-16 16:03:00,2.2776,2.2778,2.27689,2.2777,37900000.0
2005-08-16 16:04:00,2.27775,2.27785,2.27706,2.27751,43200000.0
2005-08-16 16:05:00,2.27769,2.27772,2.27717,2.2773,29600000.0
2005-08-16 16:06:00,2.27743,2.27768,2.27714,2.27744,45500000.0
2005-08-16 16:07:00,2.2771,2.27767,2.27692,2.27746,35500000.0
2005-08-16 16:08:00,2.27713,2.27765,2.27713,2.27752,27200000.0
2005-08-16 16:09:00,2.27747,2.27755,2.27687,2.27696,28400000.0
2005-08-16 16:10:00,2.27672,2.27697,2.27594,2.27623,31200000.0
2005-08-16 16:11:00,2.27657,2.27676,2.27577,2.27615,47800001.0
2005-08-16 16:12:00,2.27582,2.2771,2.27556,2.27621,64500000.0
2005-08-16 16:13:00,2.2759,2.27715,2.27583,2.27703,27500000.0
2005-08-16 16:14:00,2.27665,2.27693,2.27613,2.27613,37200000.0
2005-08-16 16:15:00,2.2766,2.27668,2.27588,2.2761,41900000.0
2005-08-16 16:16:00,2.27595,2.27666,2.27586,2.2765,26100000.0
2005-08-16 16:17:00,2.27603,2.27642,2.27593,2.27626,31100000.0
2005-08-16 16:18:00,2.27608,2.27663,2.2759,2.27652,60200000.0
2005-08-16 16:19:00,2.27617,2.27674,2.27598,2.27655,44400000.0
2005-08-16 16:20:00,2.27687,2.27687,2.27638,2.27661,21700000.0
2005-08-16 16:21:00,2.27685,2.27698,2.27655,2.2767,59199999.0
2005-08-16 16:22:00,2.27693,2.27717,2.2765,2.27696,32000000.0
2005-08-16 16:23:00,2.27699,2.27724,2.27659,2.27682,34800000.0
2005-08-16 16:24:00,2.27653,2.27732,2.27631,2.27686,37800000.0
2005-08-16 16:25:00,2.27666,2.27676,2.27629,2.27676,32000000.0
2005-08-16 16:26:00,2.27633,2.27669,2.276,2.27629,49100000.0
2005-08-16 16:27:00,2.27635,2.2765,2.27613,2.27633,44700000.0
2005-08-16 16:28:00,2.27676,2.27676,2.27621,2.27666,38200000.0
2005-08-16 16:29:00,2.27633,2.2769,2.27633,2.27681,30300000.0
2005-08-16 16:30:00,2.27705,2.27741,2.27667,2.27676,44700000.0
2005-08-16 16:31:00,2.27676,2.27721,2.27668,2.27705,51700000.0
2005-08-16 16:32:00,2.27693,2.27713,2.27668,2.27696,23700000.0
2005-08-16 16:33:00,2.27688,2.27711,2.27672,2.27711,18600000.0
2005-08-16 16:34:00,2.27698,2.27741,2.27681,2.27741,31100000.0
2005-08-16 16:35:00,2.27728,2.27764,2.27724,2.2776,44900000.0
2005-08-16 16:36:00,2.27736,2.27748,2.27698,2.27736,64199999.0
2005-08-16 16:37:00,2.27749,2.27749,2.27699,2.27731,43900000.0
2005-08-16 16:38:00,2.27673,2.27736,2.27669,2.27677,36200000.0
2005-08-16 16:39:00,2.27675,2.27691,2.276,2.27611,42000000.0
2005-08-16 16:40:00,2.276,2.27667,2.27586,2.27662,38800000.0
2005-08-16 16:41:00,2.2764,2.2769,2.27619,2.27669,33900000.0
2005-08-16 16:42:00,2.2767,2.27733,2.27653,2.27706,24900000.0
2005-08-16 16:43:00,2.27742,2.27742,2.27687,2.27733,31600000.0
2005-08-16 16:44:00,2.27731,2.27744,2.27686,2.27702,26400000.0
2005-08-16 16:45:00,2.27665,2.27702,2.27619,2.2769,48300000.0
2005-08-16 16:46:00,2.27657,2.27693,2.27639,2.27693,35600000.0
2005-08-16 16:47:00,2.27713,2.27713,2.27652,2.277,44600000.0
2005-08-16 16:48:00,2.27683,2.2772,2.2766,2.27714,46900001.0
2005-08-16 16:49:00,2.27734,2.27737,2.27689,2.27708,36400000.0
2005-08-16 16:50:00,2.27697,2.27708,2.27664,2.27693,43700000.0
2005-08-16 16:51:00,2.2767,2.27708,2.2764,2.27687,31000000.0
2005-08-16 16:52:00,2.27724,2.27724,2.27641,2.27702,47000000.0
2005-08-16 16:53:00,2.2763,2.27732,2.2763,2.27728,14700000.0
2005-08-16 16:54:00,2.27687,2.27732,2.27664,2.27709,58000000.0
2005-08-16 16:55:00,2.27693,2.27716,2.27661,2.27661,43800000.0
2005-08-16 16:56:00,2.27677,2.27696,2.27635,2.27676,32900000.0
2005-08-16 16:57:00,2.27694,2.27703,2.27652,2.27673,30800000.0
2005-08-16 16:58:00,2.27707,2.27719,2.27659,2.27664,23300000.0
2005-08-16 16:59:00,2.27687,2.27785,2.27687,2.27776,25000000.0
2005-08-16 17:00:00,2.27752,2.27761,2.27713,2.27713,59400000.0
2005-08-16 17:01:00,2.27707,2.27771,2.2769,2.27756,23700000.0
2005-08-16 17:02:00,2.27763,2.27785,2.27732,2.27767,32100000.0
2005-08-16 17:03:00,2.27809,2.27814,2.27659,2.27669,26400000.0
2005-08-16 17:04:00,2.2768,2.2768,2.27613,2.27628,61400000.0
2005-08-16 17:05:00,2.27614,2.2767,2.27599,2.27642,58900000.0
2005-08-16 17:06:00,2.27648,2.2772,2.27637,2.27672,33000000.0
2005-08-16 17:07:00,2.27646,2.27684,2.27617,2.27642,31500000.0
2005-08-16 17:08:00,2.27615,2.27681,2.27606,2.27647,18400000.0
2005-08-16 17:09:00,2.27599,2.27644,2.27578,2.27644,19200000.0
2005-08-16 17:10:00,2.27634,2.27667,2.2762,2.27636,33200000.0
2005-08-16 17:11:00,2.27651,2.27675,2.27632,2.27663,37600000.0
2005-08-16 17:12:00,2.27672,2.27687,2.27617,2.27617,37200000.0
2005-08-16 17:13:00,2.27695,2.27714,2.27657,2.2766,31400000.0
2005-08-16 17:14:00,2.27698,2.27712,2.27666,2.27693,32800000.0
2005-08-16 17:15:00,2.27673,2.2771,2.27656,2.27684,33400000.0
2005-08-16 17:16:00,2.2767,2.27697,2.27645,2.27661,68000001.0
2005-08-16 17:17:00,2.27711,2.27716,2.27637,2.27644,28000000.0
2005-08-16 17:18:00,2.27702,2.27702,2.27649,2.27683,33700000.0
2005-08-16 17:19:00,2.27683,2.27703,2.27661,2.27679,27600000.0
2005-08-16 17:20:00,2.27673,2.27718,2.27667,2.27691,22400000.0
2005-08-16 17:21:00,2.27701,2.27733,2.27664,2.27664,51300000.0
2005-08-16 17:22:00,2.27673,2.27715,2.27635,2.27677,45100000.0
2005-08-16 17:23:00,2.27689,2.27701,2.27639,2.27652,38000000.0
2005-08-16 17:24:00,2.2762,2.27679,2.27608,2.27668,31800000.0
2005-08-16 17:25:00,2.27668,2.27686,2.27631,2.2764,36100000.0
2005-08-16 17:26:00,2.27654,2.2767,2.27634,2.2767,32200000.0
2005-08-16 17:27:00,2.27658,2.27715,2.27643,2.27688,24600000.0
2005-08-16 17:28:00,2.27672,2.27679,2.27636,2.27636,30400000.0
2005-08-16 17:29:00,2.27683,2.27697,2.27642,2.27642,25000000.0
2005-08-16 17:30:00,2.27653,2.27679,2.27642,2.27647,48300000.0
2005-08-16 17:31:00,2.27676,2.27694,2.27647,2.27659,50100000.0
2005-08-16 17:32:00,2.27645,2.2766,2.27631,2.2766,55900000.0
2005-08-16 17:33:00,2.2766,2.27673,2.27607,2.27631,29900000.0
2005-08-16 17:34:00,2.27617,2.2764,2.27585,2.27606,38100000.0
2005-08-16 17:35:00,2.27625,2.27643,2.27565,2.27576,48300000.0
2005-08-16 17:36:00,2.2755,2.27627,2.27542,2.27622,28500000.0
2005-08-16 17:37:00,2.27551,2.27585,2.27534,2.27559,19600000.0
2005-08-16 17:38:00,2.27573,2.2762,2.27552,2.27587,53900000.0
2005-08-16 17:39:00,2.27622,2.27633,2.27539,2.27545,39700000.0
2005-08-16 17:40:00,2.2758,2.27596,2.27546,2.27569,33500000.0
2005-08-16 17:41:00,2.27593,2.27597,2.27542,2.27564,36100000.0
2005-08-16 17:42:00,2.27547,2.27604,2.27542,2.27578,25100000.0
2005-08-16 17:43:00,2.27572,2.27615,2.27549,2.276,45000000.0
2005-08-16 17:44:00,2.27595,2.27618,2.27579,2.27604,54100000.0
2005-08-16 17:45:00,2.27586,2.27622,2.27586,2.27607,27300000.0
2005-08-16 17:46:00,2.27548,2.27589,2.2753,2.27587,32400000.0
2005-08-16 17:47:00,2.27602,2.27623,2.2752,2.27536,30600000.0
2005-08-16 17:48:00,2.27541,2.27588,2.27519,2.27588,39600000.0
2005-08-16 17:49:00,2.27547,2.27574,2.2751,2.27528,38400000.0
2005-08-16 17:50:00,2.275,2.27542,2.27481,2.27484,45600000.0
2005-08-16 17:51:00,2.27517,2.27551,2.27448,2.27466,34500000.0
2005-08-16 17:52:00,2.27491,2.27508,2.27444,2.27483,45500000.0
2005-08-16 17:53:00,2.27459,2.27529,2.27443,2.27506,41300001.0
2005-08-16 17:54:00,2.27455,2.27533,2.27455,2.27502,28700000.0
2005-08-16 17:55:00,2.2747,2.27499,2.27435,2.2748,35700000.0
2005-08-16 17:56:00,2.27453,2.27493,2.27453,2.27484,44300000.0
2005-08-16 17:57:00,2.27477,2.27477,2.27419,2.27419,33900000.0
2005-08-16 17:58:00,2.27454,2.27489,2.27436,2.27453,47000000.0
2005-08-16 17:59:00,2.27436,2.27499,2.27436,2.27479,40500000.0
2005-08-16 18:00:00,2.2746,2.27485,2.27438,2.27457,38300000.0
2005-08-16 18:01:00,2.27467,2.27542,2.27442,2.27505,314100000.0
2005-08-16 18:02:00,2.27508,2.27571,2.27493,2.27518,342100000.0
2005-08-16 18:03:00,2.27513,2.27573,2.275,2.27553,478900000.0
2005-08-16 18:04:00,2.27549,2.27575,2.27492,2.27544,342300000.0
2005-08-16 18:05:00,2.2755,2.27576,2.27502,2.2754,200800001.0
2005-08-16 18:06:00,2.27452,2.27539,2.27452,2.27528,453699999.0
2005-08-16 18:07:00,2.27533,2.27574,2.27467,2.2757,442999999.0
2005-08-16 18:08:00,2.27563,2.27586,2.27485,2.27538,456700001.0
2005-08-16 18:09:00,2.27518,2.2756,2.2745,2.2749,261300000.0
2005-08-16 18:10:00,2.27522,2.27547,2.27482,2.27505,225800000.0
2005-08-16 18:11:00,2.27495,2.27536,2.27453,2.27511,228400001.0
2005-08-16 18:12:00,2.2751,2.27536,2.27458,2.2749,175700000.0
2005-08-16 18:13:00,2.27495,2.27526,2.2746,2.27476,180400001.0
2005-08-16 18:14:00,2.27489,2.27496,2.2745,2.27486,258300000.0
2005-08-16 18:15:00,2.27477,2.27537,2.27428,2.27505,311200000.0
2005-08-16 18:16:00,2.27512,2.2755,2.27476,2.27523,285800000.0
2005-08-16 18:17:00,2.27529,2.27561,2.27487,2.27512,203900000.0
2005-08-16 18:18:00,2.27567,2.27571,2.27501,2.2755,160900000.0
2005-08-16 18:19:00,2.27531,2.27555,2.2749,2.27525,252000000.0
2005-08-16 18:20:00,2.27499,2.27552,2.27439,2.27501,176200000.0
2005-08-16 18:21:00,2.27514,2.27514,2.27411,2.27465,201200000.0
2005-08-16 18:22:00,2.2742,2.27497,2.27395,2.2748,229200000.0
2005-08-16 18:23:00,2.27478,2.27499,2.2742,2.27457,305200000.0
2005-08-16 18:24:00,2.2744,2.27477,2.27404,2.27418,308700002.0
2005-08-16 18:25:00,2.27442,2.27518,2.27371,2.27387,286400001.0
2005-08-16 18:26:00,2.27402,2.27518,2.2732,2.27401,368500000.0
2005-08-16 18:27:00,2.27338,2.2743,2.27338,2.27421,287200000.0
2005-08-16 18:28:00,2.27401,2.27461,2.2735,2.27409,187900000.0
2005-08-16 18:29:00,2.27384,2.27439,2.2735,2.27426,244300001.0
2005-08-16 18:30:00,2.27437,2.27469,2.27381,2.27435,282800000.0
2005-08-16 18:31:00,2.27428,2.27482,2.274,2.2745,157400000.0
2005-08-16 18:32:00,2.27436,2.27481,2.27378,2.2741,160400000.0
2005-08-16 18:33:00,2.27432,2.27492,2.27406,2.2742,262600000.0
2005-08-16 18:34:00,2.27439,2.27485,2.27414,2.27442,389999998.0
2005-08-16 18:35:00,2.27436,2.27459,2.2741,2.27438,129900000.0
2005-08-16 18:36:00,2.2746,2.27498,2.27409,2.27479,103600000.0
2005-08-16 18:37:00,2.27474,2.27487,2.2742,2.27462,80500000.0
2005-08-16 18:38:00,2.27432,2.27491,2.27418,2.27421,81800000.0
2005-08-16 18:39:00,2.27407,2.2751,2.27405,2.27489,193000000.0
2005-08-16 18:40:00,2.27458,2.27477,2.27413,2.27453,200700000.0
2005-08-16 18:41:00,2.27442,2.27476,2.27404,2.2745,155400000.0
2005-08-16 18:42:00,2.27458,2.27458,2.27367,2.274,111100000.0
2005-08-16 18:43:00,2.27387,2.27434,2.27321,2.27424,71400000.0
2005-08-16 18:44:00,2.2744,2.2744,2.27343,2.27403,149500000.0
2005-08-16 18:45:00,2.27384,2.27442,2.27361,2.27388,93000000.0
2005-08-16 18:46:00,2.27422,2.27432,2.27377,2.27392,32400000.0
2005-08-16 18:47:00,2.27367,2.27381,2.27346,2.27378,28200000.0
2005-08-16 18:48:00,2.27342,2.27446,2.27308,2.2738,107400001.0
2005-08-16 18:49:00,2.27367,2.27377,2.27331,2.27371,25600000.0
2005-08-16 18:50:00,2.27332,2.27355,2.27287,2.27305,48100000.0
2005-08-16 18:51:00,2.27255,2.27382,2.27241,2.2727,168100000.0
2005-08-16 18:52:00,2.27272,2.27398,2.27224,2.27246,168200000.0
2005-08-16 18:53:00,2.27254,2.2728,2.27212,2.27212,143200000.0
2005-08-16 18:54:00,2.2724,2.27336,2.27192,2.27226,119100000.0
2005-08-16 18:55:00,2.27215,2.27287,2.27177,2.27207,171400000.0
2005-08-16 18:56:00,2.27252,2.27268,2.27189,2.27189,37500000.0
2005-08-16 18:57:00,2.2719,2.27277,2.27174,2.27188,46400000.0
2005-08-16 18:58:00,2.27201,2.2727,2.27165,2.27192,236300000.0
2005-08-16 18:59:00,2.27184,2.27226,2.27137,2.27206,200800000.0
2005-08-16 19:00:00,2.27163,2.27225,2.2716,2.27209,71400000.0
2005-08-16 19:01:00,2.27168,2.27219,2.27158,2.27217,48400000.0
2005-08-16 19:02:00,2.27215,2.27238,2.27167,2.27233,173000000.0
2005-08-16 19:03:00,2.27237,2.27242,2.27175,2.27184,105400000.0
2005-08-16 19:04:00,2.27222,2.27222,2.27142,2.2717,37800000.0
2005-08-16 19:05:00,2.27175,2.2721,2.27146,2.27182,66100000.0
2005-08-16 19:06:00,2.27211,2.27225,2.27112,2.27139,254500001.0
2005-08-16 19:07:00,2.2714,2.27215,2.27139,2.27139,112800000.0
2005-08-16 19:08:00,2.27202,2.27211,2.27152,2.27211,224500000.0
2005-08-16 19:09:00,2.2722,2.27226,2.27177,2.27183,141300001.0
2005-08-16 19:10:00,2.27236,2.27248,2.27167,2.27172,81000000.0
2005-08-16 19:11:00,2.27189,2.27195,2.27152,2.2718,66400000.0
2005-08-16 19:12:00,2.27189,2.27204,2.2713,2.2716,46600001.0
2005-08-16 19:13:00,2.27175,2.27226,2.27131,2.27178,143700000.0
2005-08-16 19:14:00,2.27187,2.27244,2.2716,2.27221,119300000.0
2005-08-16 19:15:00,2.27182,2.27234,2.27139,2.27213,105300000.0
2005-08-16 19:16:00,2.27233,2.27245,2.27182,2.27207,26400000.0
2005-08-16 19:17:00,2.27222,2.27259,2.27192,2.27217,63100000.0
2005-08-16 19:18:00,2.27222,2.27248,2.27182,2.27185,98700000.0
2005-08-16 19:19:00,2.27187,2.27219,2.2711,2.27169,84200000.0
2005-08-16 19:20:00,2.2718,2.27211,2.27108,2.27173,128500000.0
2005-08-16 19:21:00,2.27134,2.27222,2.27102,2.27175,119800000.0
2005-08-16 19:22:00,2.27165,2.27197,2.27109,2.27148,53300000.0
2005-08-16 19:23:00,2.27154,2.27175,2.27102,2.27127,129400000.0
2005-08-16 19:24:00,2.27124,2.27171,2.27101,2.27126,110200001.0
2005-08-16 19:25:00,2.27119,2.27149,2.27062,2.27099,78700000.0
2005-08-16 19:26:00,2.27109,2.27133,2.2705,2.27089,135000000.0
2005-08-16 19:27:00,2.27083,2.27146,2.27046,2.27081,144100000.0
2005-08-16 19:28:00,2.27113,2.2714,2.27055,2.27084,78300000.0
2005-08-16 19:29:00,2.27075,2.27092,2.27002,2.27041,127100000.0
2005-08-16 19:30:00,2.27047,2.27123,2.26994,2.27059,206600000.0
2005-08-16 19:31:00,2.27063,2.27107,2.27033,2.27051,58500000.0
2005-08-16 19:32:00,2.27039,2.27106,2.27017,2.27062,151200000.0
2005-08-16 19:33:00,2.27069,2.27104,2.27018,2.27038,50000000.0
2005-08-16 19:34:00,2.27117,2.27117,2.27041,2.27075,109900000.0
2005-08-16 19:35:00,2.27099,2.27128,2.27058,2.27083,145599999.0
2005-08-16 19:36:00,2.27124,2.27126,2.27021,2.27064,140600000.0
2005-08-16 19:37:00,2.27091,2.271,2.27031,2.2707,37500000.0
2005-08-16 19:38:00,2.27058,2.27091,2.27031,2.27066,33500000.0
2005-08-16 19:39:00,2.27092,2.27094,2.27017,2.27075,55300000.0
2005-08-16 19:40:00,2.27074,2.27101,2.27005,2.2706,118300000.0
2005-08-16 19:41:00,2.27061,2.27104,2.27044,2.27082,76100000.0
2005-08-16 19:42:00,2.27108,2.27108,2.27,2.27061,74400000.0
2005-08-16 19:43:00,2.27065,2.2712,2.27061,2.27089,44400000.0
2005-08-16 19:44:00,2.27107,2.27135,2.27043,2.2712,95600000.0
2005-08-16 19:45:00,2.27082,2.27099,2.27056,2.27099,58199999.0
2005-08-16 19:46:00,2.2711,2.2711,2.27029,2.27061,74400000.0
2005-08-16 19:47:00,2.27078,2.27097,2.27067,2.27097,25500000.0
2005-08-16 19:48:00,2.27044,2.27111,2.27025,2.27084,81800001.0
2005-08-16 19:49:00,2.27081,2.27109,2.27054,2.27092,85900000.0
2005-08-16 19:50:00,2.27065,2.27114,2.27041,2.27049,50800000.0
2005-08-16 19:51:00,2.2706,2.27108,2.26998,2.27053,108500001.0
2005-08-16 19:52:00,2.27055,2.27104,2.27055,2.27084,66200000.0
2005-08-16 19:53:00,2.27045,2.27076,2.27028,2.27029,25000000.0
2005-08-16 19:54:00,2.27047,2.27056,2.26962,2.27015,65000000.0
2005-08-16 19:55:00,2.26997,2.27037,2.26993,2.27028,27800000.0
2005-08-16 19:56:00,2.27039,2.27077,2.2697,2.27027,75300000.0
2005-08-16 19:57:00,2.27021,2.27097,2.26969,2.27011,123100000.0
2005-08-16 19:58:00,2.27005,2.27046,2.26968,2.27019,120000000.0
2005-08-16 19:59:00,2.26979,2.27016,2.26905,2.26927,109600000.0
2005-08-16 20:00:00,2.26939,2.26988,2.26894,2.2692,64300001.0
2005-08-16 20:01:00,2.26919,2.26963,2.26865,2.2694,90900000.0
2005-08-16 20:02:00,2.26963,2.26988,2.2689,2.2697,41700000.0
2005-08-16 20:03:00,2.27004,2.27004,2.26943,2.26943,43600000.0
2005-08-16 20:04:00,2.26976,2.26987,2.26945,2.26983,31200000.0
2005-08-16 20:05:00,2.27007,2.27019,2.26971,2.27005,44400000.0
2005-08-16 20:06:00,2.26995,2.27005,2.26968,2.26997,33600000.0
2005-08-16 20:07:00,2.26995,2.27029,2.26956,2.26956,54900000.0
2005-08-16 20:08:00,2.26969,2.27033,2.26956,2.27023,72500000.0
2005-08-16 20:09:00,2.27012,2.2702,2.26973,2.27006,42500000.0
2005-08-16 20:10:00,2.27011,2.27052,2.26984,2.27052,41600000.0
2005-08-16 20:11:00,2.2701,2.27049,2.26986,2.2701,58400000.0
2005-08-16 20:12:00,2.27007,2.27053,2.26978,2.27034,179800000.0
2005-08-16 20:13:00,2.27013,2.27023,2.26962,2.27,167100000.0
2005-08-16 20:14:00,2.27036,2.2704,2.26964,2.27004,70300000.0
2005-08-16 20:15:00,2.27,2.27014,2.26942,2.26982,211700000.0
2005-08-16 20:16:00,2.26995,2.27036,2.26957,2.26993,132200000.0
2005-08-16 20:17:00,2.27009,2.27024,2.26966,2.26999,18400000.0
2005-08-16 20:18:00,2.26995,2.27026,2.26947,2.27,57100000.0
2005-08-16 20:19:00,2.26985,2.26994,2.26897,2.26936,152300000.0
2005-08-16 20:20:00,2.26936,2.26964,2.26896,2.26954,231500000.0
2005-08-16 20:21:00,2.26944,2.27,2.26908,2.2698,95600000.0
2005-08-16 20:22:00,2.27011,2.27011,2.26932,2.26993,85900000.0
2005-08-16 20:23:00,2.26996,2.27014,2.26967,2.27005,148800000.0
2005-08-16 20:24:00,2.26978,2.26997,2.26959,2.26967,54900000.0
2005-08-16 20:25:00,2.26994,2.27006,2.26907,2.26976,181400000.0
2005-08-16 20:26:00,2.2702,2.27021,2.26954,2.26999,138000000.0
2005-08-16 20:27:00,2.26973,2.26991,2.2691,2.26952,83300000.0
2005-08-16 20:28:00,2.26932,2.26992,2.26872,2.26945,218900000.0
2005-08-16 20:29:00,2.26928,2.26979,2.26863,2.26971,193000001.0
2005-08-16 20:30:00,2.26947,2.26979,2.26883,2.2696,359400001.0
2005-08-16 20:31:00,2.26937,2.26983,2.26898,2.26935,201900000.0
2005-08-16 20:32:00,2.26941,2.27007,2.26902,2.26998,328400000.0
2005-08-16 20:33:00,2.26946,2.26977,2.26906,2.26976,63000000.0
2005-08-16 20:34:00,2.26972,2.26994,2.26912,2.26933,97800001.0
2005-08-16 20:35:00,2.26916,2.26974,2.26909,2.26968,54600000.0
2005-08-16 20:36:00,2.26922,2.2698,2.26917,2.26941,71100000.0
2005-08-16 20:37:00,2.26965,2.26987,2.26924,2.26982,100000000.0
2005-08-16 20:38:00,2.2693,2.26991,2.2693,2.26967,154600000.0
2005-08-16 20:39:00,2.2695,2.26984,2.26925,2.26973,144300000.0
2005-08-16 20:40:00,2.2699,2.27036,2.26935,2.26936,157400000.0
2005-08-16 20:41:00,2.26979,2.27025,2.26949,2.26991,100700000.0
2005-08-16 20:42:00,2.26994,2.27017,2.2693,2.2693,67300001.0
2005-08-16 20:43:00,2.2699,2.27028,2.26946,2.27005,93000000.0
2005-08-16 20:44:00,2.26978,2.27034,2.2695,2.27011,212700000.0
2005-08-16 20:45:00,2.27018,2.27038,2.26979,2.27008,50800000.0
2005-08-16 20:46:00,2.27008,2.27031,2.26959,2.26959,43200000.0
2005-08-16 20:47:00,2.27021,2.27057,2.26937,2.27034,157100000.0
2005-08-16 20:48:00,2.27002,2.27045,2.26956,2.26998,162800000.0
2005-08-16 20:49:00,2.26995,2.27047,2.26975,2.27047,95300000.0
2005-08-16 20:50:00,2.27032,2.27039,2.26965,2.27028,144500000.0
2005-08-16 20:51:00,2.27033,2.27037,2.26961,2.27006,90100000.0
2005-08-16 20:52:00,2.27018,2.27071,2.26981,2.27013,171800000.0
2005-08-16 20:53:00,2.27015,2.27105,2.26964,2.27105,199900000.0
2005-08-16 20:54:00,2.27111,2.27111,2.2696,2.27051,204300000.0
2005-08-16 20:55:00,2.27034,2.27053,2.26996,2.27023,19300000.0
2005-08-16 20:56:00,2.27013,2.27048,2.26952,2.26992,242900001.0
2005-08-16 20:57:00,2.27032,2.2704,2.26932,2.26977,336600000.0
2005-08-16 20:58:00,2.27007,2.27045,2.26967,2.27012,163300000.0
2005-08-16 20:59:00,2.26978,2.27028,2.26955,2.27003,226800000.0
2005-08-16 21:00:00,2.27015,2.27045,2.26958,2.2701,186000000.0
2005-08-16 21:01:00,2.27005,2.27051,2.2696,2.27037,373300001.0
2005-08-16 21:02:00,2.27038,2.27063,2.26978,2.27038,119300000.0
2005-08-16 21:03:00,2.2703,2.27059,2.26969,2.27015,80000000.0
2005-08-16 21:04:00,2.27016,2.27034,2.26961,2.26988,62200000.0
2005-08-16 21:05:00,2.27001,2.27055,2.27001,2.27046,83600000.0
2005-08-16 21:06:00,2.27032,2.27067,2.26995,2.27025,63700000.0
2005-08-16 21:07:00,2.26989,2.27027,2.26975,2.27001,30100000.0
2005-08-16 21:08:00,2.26978,2.26999,2.26961,2.26974,22300000.0
2005-08-16 21:09:00,2.27013,2.27031,2.26979,2.27028,39500000.0
2005-08-16 21:10:00,2.27008,2.27017,2.26931,2.27008,93000000.0
2005-08-16 21:11:00,2.26973,2.27019,2.26916,2.26986,159000001.0
2005-08-16 21:12:00,2.26942,2.26994,2.26918,2.26942,43400000.0
2005-08-16 21:13:00,2.2693,2.27027,2.2693,2.2699,119800000.0
2005-08-16 21:14:00,2.27011,2.27042,2.26962,2.27,117000000.0
2005-08-16 21:15:00,2.27012,2.2702,2.26945,2.26963,152899999.0
2005-08-16 21:16:00,2.26944,2.27013,2.26915,2.26963,112300000.0
2005-08-16 21:17:00,2.2698,2.27009,2.2692,2.26957,174900000.0
2005-08-16 21:18:00,2.26949,2.26982,2.26901,2.26961,104700000.0
2005-08-16 21:19:00,2.26972,2.26982,2.26879,2.26943,93800000.0
2005-08-16 21:20:00,2.26957,2.27008,2.26893,2.26912,220500001.0
2005-08-16 21:21:00,2.26903,2.26956,2.26879,2.26942,229500000.0
2005-08-16 21:22:00,2.26984,2.26997,2.2688,2.26959,136100000.0
2005-08-16 21:23:00,2.26961,2.26972,2.26896,2.26954,114300000.0
2005-08-16 21:24:00,2.26978,2.26978,2.26912,2.26978,75000000.0
2005-08-16 21:25:00,2.26947,2.26978,2.26906,2.26931,56800000.0
2005-08-16 21:26:00,2.26928,2.26985,2.26928,2.26985,30800000.0
2005-08-16 21:27:00,2.26992,2.2702,2.26942,2.26967,56700000.0
2005-08-16 21:28:00,2.26988,2.27011,2.26947,2.26985,98700000.0
2005-08-16 21:29:00,2.26971,2.27001,2.26937,2.26942,34000000.0
2005-08-16 21:30:00,2.26955,2.26976,2.26926,2.26964,28300000.0
2005-08-16 21:31:00,2.26942,2.26953,2.26917,2.26928,34800000.0
2005-08-16 21:32:00,2.26924,2.26977,2.26894,2.26928,202900000.0
2005-08-16 21:33:00,2.26922,2.26941,2.26878,2.26934,72200000.0
2005-08-16 21:34:00,2.26955,2.26983,2.26865,2.26907,140000000.0
2005-08-16 21:35:00,2.26898,2.26925,2.26882,2.26915,31000000.0
2005-08-16 21:36:00,2.26853,2.26924,2.26841,2.26898,37600000.0
2005-08-16 21:37:00,2.26894,2.26942,2.26849,2.26875,69100000.0
2005-08-16 21:38:00,2.26905,2.26911,2.26845,2.26907,84300000.0
2005-08-16 21:39:00,2.26899,2.26913,2.26881,2.26881,32300000.0
2005-08-16 21:40:00,2.2688,2.26943,2.26864,2.26935,32700000.0
2005-08-16 21:41:00,2.26904,2.26917,2.26854,2.2688,29000000.0
2005-08-16 21:42:00,2.26883,2.26928,2.26847,2.26906,78900000.0
2005-08-16 21:43:00,2.26916,2.26932,2.26853,2.26902,97200000.0
2005-08-16 21:44:00,2.26883,2.26926,2.2684,2.2691,81800000.0
2005-08-16 21:45:00,2.26937,2.26945,2.26886,2.26921,75700000.0
2005-08-16 21:46:00,2.26891,2.26927,2.26855,2.26921,71500000.0
2005-08-16 21:47:00,2.26925,2.26937,2.26859,2.26867,138800000.0
2005-08-16 21:48:00,2.2687,2.26911,2.26863,2.26896,36500000.0
2005-08-16 21:49:00,2.26888,2.26945,2.26857,2.26931,95100000.0
2005-08-16 21:50:00,2.26924,2.26932,2.26867,2.26901,35100000.0
2005-08-16 21:51:00,2.2689,2.26924,2.26863,2.26922,33300000.0
2005-08-16 21:52:00,2.26922,2.26935,2.26876,2.26915,126400000.0
2005-08-16 21:53:00,2.26911,2.26948,2.26865,2.26919,36000000.0
2005-08-16 21:54:00,2.26918,2.26941,2.26885,2.26914,40500000.0
2005-08-16 21:55:00,2.26917,2.26967,2.26879,2.26893,88299999.0
2005-08-16 21:56:00,2.26948,2.26982,2.26896,2.26946,48800000.0
2005-08-16 21:57:00,2.2694,2.26971,2.26931,2.26963,30700000.0
2005-08-16 21:58:00,2.26922,2.27003,2.26918,2.27003,43199999.0
2005-08-16 21:59:00,2.2695,2.26985,2.26905,2.2693,147900001.0
2005-08-16 22:00:00,2.26935,2.26966,2.26866,2.26925,60500000.0
2005-08-16 22:01:00,2.26938,2.26943,2.26904,2.26929,69399998.0
2005-08-16 22:02:00,2.26922,2.26933,2.26846,2.26894,111700000.0
2005-08-16 22:03:00,2.26876,2.2692,2.26858,2.26908,25700000.0
2005-08-16 22:04:00,2.26895,2.26951,2.26844,2.26886,100000000.0
2005-08-16 22:05:00,2.26896,2.26954,2.26861,2.26912,55700000.0
2005-08-16 22:06:00,2.26949,2.26949,2.2687,2.2687,21200000.0
2005-08-16 22:07:00,2.26932,2.26952,2.26891,2.26893,26100000.0
2005-08-16 22:08:00,2.26908,2.26963,2.26899,2.26952,27900000.0
2005-08-16 22:09:00,2.26911,2.26965,2.26895,2.26924,62500000.0
2005-08-16 22:10:00,2.26908,2.26985,2.26908,2.26972,28100000.0
2005-08-16 22:11:00,2.26948,2.26977,2.26947,2.26956,29700000.0
2005-08-16 22:12:00,2.26927,2.26967,2.26905,2.26925,76200000.0
2005-08-16 22:13:00,2.26946,2.26961,2.2691,2.2691,62300001.0
2005-08-16 22:14:00,2.26967,2.27008,2.2692,2.27008,28500000.0
2005-08-16 22:15:00,2.26949,2.27,2.2693,2.26983,140000000.0
2005-08-16 22:16:00,2.26978,2.26978,2.26903,2.26903,163900000.0
2005-08-16 22:17:00,2.26954,2.2697,2.26909,2.26948,31100000.0
2005-08-16 22:18:00,2.2694,2.26978,2.26926,2.26964,50799999.0
2005-08-16 22:19:00,2.26945,2.26962,2.2693,2.2693,36600000.0
2005-08-16 22:20:00,2.26955,2.26976,2.26929,2.26957,22200000.0
2005-08-16 22:21:00,2.26987,2.26988,2.26947,2.26951,49799999.0
2005-08-16 22:22:00,2.26978,2.27028,2.26948,2.26979,94800000.0
2005-08-16 22:23:00,2.26987,2.27028,2.26933,2.26988,71000000.0
2005-08-16 22:24:00,2.27008,2.27049,2.27004,2.27026,27900000.0
2005-08-16 22:25:00,2.27048,2.27087,2.27006,2.27058,35800000.0
2005-08-16 22:26:00,2.27019,2.27068,2.27014,2.27062,40900000.0
2005-08-16 22:27:00,2.27015,2.27059,2.26988,2.27019,23900000.0
2005-08-16 22:28:00,2.27097,2.27097,2.27029,2.27068,18400000.0
2005-08-16 22:29:00,2.27047,2.27057,2.26955,2.27025,199100000.0
2005-08-16 22:30:00,2.27021,2.27086,2.27001,2.27051,130200000.0
2005-08-16 22:31:00,2.27042,2.27058,2.26992,2.27038,64100000.0
2005-08-16 22:32:00,2.27082,2.27082,2.27026,2.27041,29000000.0
2005-08-16 22:33:00,2.27028,2.27053,2.26998,2.27037,57299999.0
2005-08-16 22:34:00,2.27004,2.2706,2.26978,2.27045,67700000.0
2005-08-16 22:35:00,2.27055,2.27077,2.2701,2.27043,40400000.0
2005-08-16 22:36:00,2.27059,2.27083,2.27038,2.27075,27200000.0
2005-08-16 22:37:00,2.27075,2.27081,2.27022,2.27036,24500000.0
2005-08-16 22:38:00,2.27081,2.27081,2.27013,2.27065,53300000.0
2005-08-16 22:39:00,2.27073,2.27087,2.27033,2.2707,53800000.0
2005-08-16 22:40:00,2.27087,2.27099,2.27039,2.2707,42100000.0
2005-08-16 22:41:00,2.27063,2.27155,2.27063,2.27109,30100000.0
2005-08-16 22:42:00,2.27099,2.2711,2.2705,2.2707,45900000.0
2005-08-16 22:43:00,2.27079,2.2709,2.27007,2.27042,110700000.0
2005-08-16 22:44:00,2.27096,2.27107,2.27013,2.2707,59200000.0
2005-08-16 22:45:00,2.2707,2.27081,2.27025,2.27058,69000000.0
2005-08-16 22:46:00,2.27074,2.27119,2.27041,2.27093,91900000.0
2005-08-16 22:47:00,2.27081,2.27121,2.2706,2.27078,29300000.0
2005-08-16 22:48:00,2.27074,2.27139,2.27051,2.27067,100600001.0
2005-08-16 22:49:00,2.27109,2.27127,2.27041,2.27096,75800000.0
2005-08-16 22:50:00,2.27055,2.27087,2.27042,2.27053,31600000.0
2005-08-16 22:51:00,2.27066,2.2713,2.27062,2.27104,75400000.0
2005-08-16 22:52:00,2.2705,2.27103,2.27047,2.27073,37000000.0
2005-08-16 22:53:00,2.27018,2.27085,2.27014,2.27027,40100000.0
2005-08-16 22:54:00,2.27102,2.27112,2.27015,2.2709,36700000.0
2005-08-16 22:55:00,2.27093,2.27093,2.26996,2.26996,65700001.0
2005-08-16 22:56:00,2.27044,2.27089,2.27026,2.27089,45000000.0
2005-08-16 22:57:00,2.27088,2.27113,2.2704,2.27059,18200000.0
2005-08-16 22:58:00,2.27042,2.27074,2.27028,2.27047,54800000.0
2005-08-16 22:59:00,2.27054,2.27095,2.27052,2.27088,26200000.0
2005-08-16 23:00:00,2.27092,2.27112,2.27045,2.27098,52100000.0
2005-08-16 23:01:00,2.2709,2.27096,2.27026,2.27055,41200000.0
2005-08-16 23:02:00,2.27089,2.27097,2.2704,2.27063,33300000.0
2005-08-16 23:03:00,2.27074,2.27095,2.27054,2.27078,31800000.0
2005-08-16 23:04:00,2.27052,2.27095,2.27041,2.2709,32800000.0
2005-08-16 23:05:00,2.27072,2.271,2.2705,2.27089,21400000.0
2005-08-16 23:06:00,2.27059,2.27125,2.27052,2.2712,22800000.0
2005-08-16 23:07:00,2.27068,2.27095,2.27049,2.27077,59800001.0
2005-08-16 23:08:00,2.27112,2.27112,2.27009,2.27075,24800000.0
2005-08-16 23:09:00,2.27115,2.27115,2.27034,2.27044,32600000.0
2005-08-16 23:10:00,2.27037,2.27082,2.27023,2.27054,30400000.0
2005-08-16 23:11:00,2.27079,2.27092,2.27021,2.27023,38800000.0
2005-08-16 23:12:00,2.27063,2.27091,2.27007,2.27011,31600000.0
2005-08-16 23:13:00,2.27038,2.27085,2.27026,2.27059,18800000.0
2005-08-16 23:14:00,2.27067,2.27083,2.27036,2.27053,32500000.0
2005-08-16 23:15:00,2.2706,2.27115,2.27029,2.27115,28400000.0
2005-08-16 23:16:00,2.27125,2.27147,2.27036,2.27147,44400000.0
2005-08-16 23:17:00,2.2715,2.27154,2.27097,2.27113,27800000.0
2005-08-16 23:18:00,2.27187,2.27203,2.27111,2.2712,41600000.0
2005-08-16 23:19:00,2.27113,2.27151,2.27092,2.27151,32500000.0
2005-08-16 23:20:00,2.27103,2.27159,2.27082,2.27123,34300000.0
2005-08-16 23:21:00,2.27116,2.27155,2.27103,2.27115,63400000.0
2005-08-16 23:22:00,2.27087,2.27175,2.27087,2.27148,24700000.0
2005-08-16 23:23:00,2.27093,2.27151,2.27073,2.27105,46000000.0
2005-08-16 23:24:00,2.27057,2.27139,2.27057,2.27125,25400000.0
2005-08-16 23:25:00,2.27038,2.27195,2.27038,2.27165,38300000.0
2005-08-16 23:26:00,2.27175,2.27188,2.27117,2.27128,52200000.0
2005-08-16 23:27:00,2.27112,2.27157,2.27103,2.27127,48700000.0
2005-08-16 23:28:00,2.27122,2.27136,2.27032,2.27078,33100000.0
2005-08-16 23:29:00,2.2713,2.2716,2.27091,2.27153,54400000.0
2005-08-16 23:30:00,2.27126,2.27151,2.27101,2.27122,50800000.0
2005-08-16 23:31:00,2.2713,2.27155,2.2711,2.27155,38900000.0
2005-08-16 23:32:00,2.27187,2.27187,2.27109,2.27128,32200000.0
2005-08-16 23:33:00,2.27117,2.2717,2.2708,2.2708,44300000.0
2005-08-16 23:34:00,2.27172,2.27174,2.27114,2.2713,31100000.0
2005-08-16 23:35:00,2.2714,2.27168,2.27127,2.2715,55600000.0
2005-08-16 23:36:00,2.27139,2.27173,2.27099,2.27128,35300000.0
2005-08-16 23:37:00,2.27126,2.27159,2.27116,2.27131,31900000.0
2005-08-16 23:38:00,2.27143,2.27177,2.27116,2.27158,29900000.0
2005-08-16 23:39:00,2.27165,2.27167,2.27097,2.27146,25900000.0
2005-08-16 23:40:00,2.27111,2.27192,2.2711,2.27186,29500000.0
2005-08-16 23:41:00,2.27184,2.27191,2.27136,2.27141,48400000.0
2005-08-16 23:42:00,2.27166,2.27214,2.27146,2.27214,36100000.0
2005-08-16 23:43:00,2.27238,2.27271,2.27197,2.27232,51300000.0
2005-08-16 23:44:00,2.2728,2.27302,2.27195,2.27195,42700000.0
2005-08-16 23:45:00,2.27231,2.2726,2.27202,2.27249,43000000.0
2005-08-16 23:46:00,2.27243,2.27279,2.27233,2.27279,38400000.0
2005-08-16 23:47:00,2.27297,2.27297,2.272,2.27233,36400000.0
2005-08-16 23:48:00,2.273,2.27302,2.27199,2.27199,15600000.0
2005-08-16 23:49:00,2.27164,2.27228,2.27154,2.27201,32400000.0
2005-08-16 23:50:00,2.27207,2.27236,2.27175,2.27187,22800000.0
2005-08-16 23:51:00,2.27215,2.2727,2.2719,2.27253,42300000.0
2005-08-16 23:52:00,2.27133,2.27212,2.27133,2.27194,36800000.0
2005-08-16 23:53:00,2.27174,2.27188,2.27136,2.27136,30600000.0
2005-08-16 23:54:00,2.27165,2.27185,2.27076,2.27076,26700000.0
2005-08-16 23:55:00,2.27115,2.27186,2.27115,2.27161,23300000.0
2005-08-16 23:56:00,2.27145,2.27207,2.27114,2.27198,52200000.0
2005-08-16 23:57:00,2.27192,2.27192,2.27097,2.27124,47299999.0
2005-08-16 23:58:00,2.27198,2.27219,2.27157,2.27219,41300000.0
2005-08-16 23:59:00,2.27222,2.27222,2.27171,2.27211,30700000.0
2005-08-17 00:00:00,2.27194,2.27215,2.27167,2.27167,22200000.0
2005-08-17 00:01:00,2.27163,2.27248,2.27163,2.27222,35000000.0
2005-08-17 00:02:00,2.27274,2.27275,2.27175,2.27197,66400000.0
2005-08-17 00:03:00,2.27208,2.27208,2.27158,2.27164,34100000.0
2005-08-17 00:04:00,2.27212,2.27222,2.27139,2.27166,38000000.0
2005-08-17 00:05:00,2.2715,2.27204,2.27141,2.27189,35300000.0
2005-08-17 00:06:00,2.2716,2.27246,2.27155,2.27245,44300000.0
2005-08-17 00:07:00,2.27239,2.27239,2.27144,2.27158,35600000.0
2005-08-17 00:08:00,2.27198,2.27218,2.27129,2.27129,36100000.0
2005-08-17 00:09:00,2.2726,2.27261,2.27205,2.27243,33000000.0
2005-08-17 00:10:00,2.27225,2.27272,2.27215,2.27249,35800000.0
2005-08-17 00:11:00,2.27193,2.27258,2.27182,2.27243,25000000.0
2005-08-17 00:12:00,2.2722,2.27261,2.27194,2.27223,35500000.0
2005-08-17 00:13:00,2.27183,2.27245,2.27143,2.27215,38600000.0
2005-08-17 00:14:00,2.27172,2.27179,2.27113,2.27165,18000000.0
2005-08-17 00:15:00,2.2717,2.27218,2.27137,2.27181,38200000.0
2005-08-17 00:16:00,2.27249,2.27249,2.27138,2.2722,32500000.0
2005-08-17 00:17:00,2.27225,2.2723,2.27152,2.27152,31500000.0
2005-08-17 00:18:00,2.27189,2.27257,2.27161,2.27231,35500000.0
2005-08-17 00:19:00,2.27289,2.27294,2.27225,2.27247,38000000.0
2005-08-17 00:20:00,2.27282,2.27291,2.2719,2.2719,66300000.0
2005-08-17 00:21:00,2.2721,2.27251,2.27191,2.27236,44400000.0
2005-08-17 00:22:00,2.27204,2.27218,2.27172,2.27183,44600001.0
2005-08-17 00:23:00,2.272,2.27234,2.27186,2.27221,42800000.0
2005-08-17 00:24:00,2.27222,2.2726,2.27176,2.2726,35900000.0
2005-08-17 00:25:00,2.27238,2.27281,2.27203,2.27264,35600000.0
2005-08-17 00:26:00,2.27216,2.27267,2.27193,2.27265,31300000.0
2005-08-17 00:27:00,2.2725,2.27282,2.27204,2.27275,34100000.0
2005-08-17 00:28:00,2.27287,2.27287,2.27203,2.27224,29100000.0
2005-08-17 00:29:00,2.27228,2.27246,2.27193,2.27213,54800000.0
2005-08-17 00:30:00,2.27219,2.27253,2.2717,2.27178,35400000.0
2005-08-17 00:31:00,2.272,2.2722,2.27152,2.27156,24100000.0
2005-08-17 00:32:00,2.2722,2.27245,2.27196,2.2723,42500000.0
2005-08-17 00:33:00,2.27228,2.27245,2.27155,2.27195,26800000.0
2005-08-17 00:34:00,2.27218,2.2725,2.27179,2.2721,22800000.0
2005-08-17 00:35:00,2.27247,2.27263,2.27183,2.27206,33000000.0
2005-08-17 00:36:00,2.27263,2.27293,2.27199,2.27261,34800000.0
2005-08-17 00:37:00,2.27265,2.27317,2.27256,2.27283,37900000.0
2005-08-17 00:38:00,2.27312,2.27326,2.27268,2.27301,26700000.0
2005-08-17 00:39:00,2.2732,2.2732,2.27273,2.27291,56100000.0
2005-08-17 00:40:00,2.27339,2.27339,2.27298,2.2732,31600000.0
2005-08-17 00:41:00,2.27294,2.27326,2.27249,2.27258,42600000.0
2005-08-17 00:42:00,2.27308,2.27314,2.27274,2.27274,25000000.0
2005-08-17 00:43:00,2.27319,2.2732,2.27242,2.27245,52900000.0
2005-08-17 00:44:00,2.27296,2.27305,2.27239,2.27281,38300000.0
2005-08-17 00:45:00,2.27263,2.27296,2.27222,2.27222,35800000.0
2005-08-17 00:46:00,2.27238,2.27286,2.2721,2.27286,31400000.0
2005-08-17 00:47:00,2.27281,2.27302,2.27268,2.27268,19600000.0
2005-08-17 00:48:00,2.27258,2.27328,2.27242,2.2729,55700000.0
2005-08-17 00:49:00,2.27315,2.27339,2.27272,2.27272,41100000.0
2005-08-17 00:50:00,2.27284,2.2732,2.27277,2.27281,57300000.0
2005-08-17 00:51:00,2.27303,2.27323,2.27275,2.27311,33200000.0
2005-08-17 00:52:00,2.27296,2.2737,2.2729,2.27358,39200000.0
2005-08-17 00:53:00,2.273,2.27328,2.27274,2.27287,40300000.0
2005-08-17 00:54:00,2.2732,2.27333,2.27297,2.27308,38900000.0
2005-08-17 00:55:00,2.27312,2.27354,2.27292,2.27335,66399998.0
2005-08-17 00:56:00,2.2732,2.2734,2.27285,2.27301,23000000.0
2005-08-17 00:57:00,2.27305,2.27322,2.27278,2.27283,27700000.0
2005-08-17 00:58:00,2.27261,2.27349,2.27261,2.27349,24300000.0
2005-08-17 00:59:00,2.27301,2.27378,2.27301,2.27318,40600000.0
2005-08-17 01:00:00,2.27319,2.27326,2.27287,2.2731,46800000.0
2005-08-17 01:01:00,2.2732,2.27338,2.2726,2.27307,24600000.0
2005-08-17 01:02:00,2.27284,2.27381,2.2728,2.27351,72900000.0
2005-08-17 01:03:00,2.27314,2.2739,2.2729,2.27354,28100000.0
2005-08-17 01:04:00,2.27255,2.27392,2.27254,2.27376,24600000.0
2005-08-17 01:05:00,2.27365,2.27401,2.27331,2.27347,39500000.0
2005-08-17 01:06:00,2.2736,2.27395,2.27334,2.27375,35000000.0
2005-08-17 01:07:00,2.27358,2.27376,2.27281,2.27312,34700000.0
2005-08-17 01:08:00,2.2731,2.27363,2.2729,2.27363,14100000.0
2005-08-17 01:09:00,2.2735,2.27358,2.27265,2.27265,27300000.0
2005-08-17 01:10:00,2.27332,2.27339,2.27297,2.27324,42400000.0
2005-08-17 01:11:00,2.2731,2.27365,2.27296,2.27333,24900000.0
2005-08-17 01:12:00,2.27296,2.27399,2.27273,2.27399,42700000.0
2005-08-17 01:13:00,2.27388,2.27388,2.27254,2.27274,48200000.0
2005-08-17 01:14:00,2.27296,2.2732,2.27269,2.27287,33500000.0
2005-08-17 01:15:00,2.27305,2.27334,2.27285,2.27315,32400000.0
2005-08-17 01:16:00,2.27327,2.27339,2.27287,2.2731,42200000.0
2005-08-17 01:17:00,2.2728,2.27356,2.27272,2.27299,35700000.0
2005-08-17 01:18:00,2.27317,2.27332,2.27222,2.27252,34700000.0
2005-08-17 01:19:00,2.27228,2.27265,2.27193,2.27265,43000000.0
2005-08-17 01:20:00,2.27312,2.27322,2.27207,2.27256,49500000.0
2005-08-17 01:21:00,2.27248,2.27274,2.27221,2.27254,25500000.0
2005-08-17 01:22:00,2.272,2.27258,2.272,2.27229,31100000.0
2005-08-17 01:23:00,2.2722,2.27284,2.27186,2.27275,38200000.0
2005-08-17 01:24:00,2.27261,2.27293,2.27237,2.27282,31300000.0
2005-08-17 01:25:00,2.27296,2.2736,2.27272,2.27353,38600000.0
2005-08-17 01:26:00,2.27409,2.27472,2.27377,2.27404,60700000.0
2005-08-17 01:27:00,2.27412,2.2743,2.27363,2.27393,67000000.0
2005-08-17 01:28:00,2.27373,2.27419,2.27313,2.27393,34200000.0
2005-08-17 01:29:00,2.27373,2.27387,2.27328,2.27367,56400000.0
2005-08-17 01:30:00,2.27355,2.27377,2.27308,2.27324,27000000.0
2005-08-17 01:31:00,2.2733,2.27372,2.27307,2.2737,30700000.0
2005-08-17 01:32:00,2.27325,2.27369,2.2731,2.27347,33500000.0
2005-08-17 01:33:00,2.2731,2.27385,2.27306,2.27375,53099999.0
2005-08-17 01:34:00,2.27278,2.27395,2.27274,2.27378,46600000.0
2005-08-17 01:35:00,2.27397,2.27397,2.27304,2.27314,36900000.0
2005-08-17 01:36:00,2.27337,2.27337,2.27267,2.27321,38800000.0
2005-08-17 01:37:00,2.27241,2.27347,2.27239,2.27302,22500000.0
2005-08-17 01:38:00,2.273,2.27302,2.27203,2.27223,29000000.0
2005-08-17 01:39:00,2.27187,2.27302,2.27187,2.27257,55700000.0
2005-08-17 01:40:00,2.27266,2.27301,2.27246,2.27274,48900000.0
2005-08-17 01:41:00,2.2728,2.27299,2.27251,2.27259,44900000.0
2005-08-17 01:42:00,2.27238,2.2731,2.27238,2.27307,25000000.0
2005-08-17 01:43:00,2.27247,2.27278,2.27217,2.27253,23200000.0
2005-08-17 01:44:00,2.27245,2.27275,2.27207,2.27258,38400000.0
2005-08-17 01:45:00,2.2726,2.27263,2.27209,2.27234,77400000.0
2005-08-17 01:46:00,2.27228,2.27317,2.27222,2.27307,33200000.0
2005-08-17 01:47:00,2.27329,2.2735,2.27231,2.27262,34500000.0
2005-08-17 01:48:00,2.27204,2.27323,2.27204,2.27257,37300000.0
2005-08-17 01:49:00,2.27262,2.27266,2.272,2.27211,35700000.0
2005-08-17 01:50:00,2.27184,2.27254,2.27175,2.27254,20600000.0
2005-08-17 01:51:00,2.27255,2.27276,2.27215,2.27262,27600000.0
2005-08-17 01:52:00,2.27302,2.2731,2.27216,2.27266,64400000.0
2005-08-17 01:53:00,2.27265,2.27319,2.27252,2.27287,51200000.0
2005-08-17 01:54:00,2.27265,2.27291,2.27233,2.27246,30300000.0
2005-08-17 01:55:00,2.27248,2.27297,2.27225,2.27286,33700000.0
2005-08-17 01:56:00,2.27274,2.27293,2.27234,2.27247,21000000.0
2005-08-17 01:57:00,2.27257,2.27284,2.27221,2.27242,30800000.0
2005-08-17 01:58:00,2.27285,2.27303,2.27238,2.27243,45700000.0
2005-08-17 01:59:00,2.27252,2.27279,2.27216,2.27245,43800000.0
2005-08-17 02:00:00,2.27271,2.27321,2.27252,2.27317,39400000.0
2005-08-17 02:01:00,2.27277,2.27302,2.27198,2.27209,41800000.0
2005-08-17 02:02:00,2.27222,2.27248,2.27181,2.27248,33400000.0
2005-08-17 02:03:00,2.2725,2.2725,2.27148,2.27155,44600001.0
2005-08-17 02:04:00,2.27189,2.27247,2.27173,2.27219,42100000.0
2005-08-17 02:05:00,2.27193,2.27262,2.27177,2.27256,44000000.0
2005-08-17 02:06:00,2.2719,2.27238,2.27169,2.27215,42100000.0
2005-08-17 02:07:00,2.27178,2.27212,2.27141,2.27195,37600000.0
2005-08-17 02:08:00,2.27178,2.27218,2.27169,2.27195,41500000.0
2005-08-17 02:09:00,2.27212,2.27252,2.27182,2.27221,25600000.0
2005-08-17 02:10:00,2.27258,2.27278,2.27224,2.2723,38300000.0
2005-08-17 02:11:00,2.27214,2.27263,2.27199,2.27247,29500000.0
2005-08-17 02:12:00,2.2726,2.27275,2.27203,2.27237,24800000.0
2005-08-17 02:13:00,2.27212,2.27275,2.27191,2.2722,45100000.0
2005-08-17 02:14:00,2.27285,2.27288,2.27209,2.2726,27400000.0
2005-08-17 02:15:00,2.27267,2.27285,2.27239,2.27257,57700000.0
2005-08-17 02:16:00,2.27284,2.27293,2.27227,2.27247,46700000.0
2005-08-17 02:17:00,2.27235,2.27283,2.27208,2.27281,42800000.0
2005-08-17 02:18:00,2.27257,2.27273,2.27206,2.27253,34400000.0
2005-08-17 02:19:00,2.27258,2.27274,2.2718,2.27186,43800000.0
2005-08-17 02:20:00,2.27205,2.27253,2.2719,2.27252,26000000.0
2005-08-17 02:21:00,2.27205,2.27257,2.27185,2.27238,29400000.0
2005-08-17 02:22:00,2.27265,2.27273,2.2719,2.27238,31500000.0
2005-08-17 02:23:00,2.2727,2.27294,2.27237,2.27284,30800000.0
2005-08-17 02:24:00,2.27286,2.27324,2.27266,2.27307,31500000.0
2005-08-17 02:25:00,2.27329,2.27333,2.27237,2.27237,39100000.0
2005-08-17 02:26:00,2.27283,2.27301,2.27247,2.27279,43000000.0
2005-08-17 02:27:00,2.27264,2.27295,2.27251,2.27294,47400000.0
2005-08-17 02:28:00,2.27302,2.27318,2.27263,2.27273,56000000.0
2005-08-17 02:29:00,2.27271,2.27316,2.27253,2.27253,41000000.0
2005-08-17 02:30:00,2.27231,2.27313,2.27231,2.27289,33600000.0
2005-08-17 02:31:00,2.27263,2.27328,2.27251,2.27328,39800000.0
2005-08-17 02:32:00,2.27284,2.27311,2.27249,2.27279,26000000.0
2005-08-17 02:33:00,2.27304,2.2732,2.27277,2.273,57000000.0
2005-08-17 02:34:00,2.27329,2.27348,2.27277,2.27313,26400000.0
2005-08-17 02:35:00,2.27324,2.27358,2.27293,2.27338,21400000.0
2005-08-17 02:36:00,2.27303,2.27309,2.27253,2.27253,61300000.0
2005-08-17 02:37:00,2.27268,2.27293,2.27198,2.27198,25200000.0
2005-08-17 02:38:00,2.27233,2.27295,2.27223,2.27271,28600000.0
2005-08-17 02:39:00,2.27269,2.27299,2.27247,2.27256,33400001.0
2005-08-17 02:40:00,2.27221,2.2726,2.27208,2.27244,30800000.0
2005-08-17 02:41:00,2.27249,2.27266,2.27187,2.27244,30200000.0
2005-08-17 02:42:00,2.27233,2.27295,2.27214,2.27247,42200000.0
2005-08-17 02:43:00,2.27238,2.27287,2.27225,2.27281,61100000.0
2005-08-17 02:44:00,2.27293,2.27313,2.27229,2.27305,50700000.0
2005-08-17 02:45:00,2.2732,2.27351,2.27294,2.27329,29600000.0
2005-08-17 02:46:00,2.2732,2.27338,2.27292,2.27326,33200000.0
2005-08-17 02:47:00,2.2734,2.27377,2.27315,2.27362,26300000.0
2005-08-17 02:48:00,2.27314,2.27328,2.2729,2.2731,20400000.0
2005-08-17 02:49:00,2.2733,2.27345,2.27272,2.27341,27600000.0
2005-08-17 02:50:00,2.27319,2.27337,2.27288,2.27322,28100000.0
2005-08-17 02:51:00,2.27314,2.2736,2.27306,2.27336,40800000.0
2005-08-17 02:52:00,2.27323,2.27345,2.27306,2.27314,61900000.0
2005-08-17 02:53:00,2.27349,2.27349,2.27285,2.27285,18100000.0
2005-08-17 02:54:00,2.27305,2.27348,2.27274,2.27304,51100000.0
2005-08-17 02:55:00,2.273,2.27341,2.27282,2.27341,24600000.0
2005-08-17 02:56:00,2.27281,2.27314,2.27275,2.27299,34800000.0
2005-08-17 02:57:00,2.27275,2.27303,2.27258,2.27261,51700000.0
2005-08-17 02:58:00,2.27326,2.27335,2.27225,2.27225,22200000.0
2005-08-17 02:59:00,2.27264,2.27301,2.27244,2.27301,42900000.0
2005-08-17 03:00:00,2.27321,2.27339,2.27269,2.27295,32600000.0
2005-08-17 03:01:00,2.27302,2.27381,2.27297,2.27375,61300000.0
2005-08-17 03:02:00,2.27385,2.27482,2.27385,2.2748,23300000.0
2005-08-17 03:03:00,2.27438,2.27485,2.27419,2.27461,31100000.0
2005-08-17 03:04:00,2.27472,2.27484,2.27333,2.27383,36800000.0
2005-08-17 03:05:00,2.27408,2.27473,2.27408,2.27461,14800000.0
2005-08-17 03:06:00,2.27435,2.27461,2.27407,2.27407,42300000.0
2005-08-17 03:07:00,2.27438,2.27459,2.27413,2.27441,24400000.0
2005-08-17 03:08:00,2.2748,2.2748,2.27404,2.2746,54500000.0
2005-08-17 03:09:00,2.2749,2.27496,2.27408,2.27408,42100000.0
2005-08-17 03:10:00,2.27463,2.27473,2.2743,2.27467,24800000.0
2005-08-17 03:11:00,2.27373,2.27462,2.27373,2.27454,37000000.0
2005-08-17 03:12:00,2.2745,2.27497,2.27415,2.2749,40700000.0
2005-08-17 03:13:00,2.27467,2.27485,2.27436,2.27473,21800000.0
2005-08-17 03:14:00,2.27471,2.27481,2.27424,2.27424,36900000.0
2005-08-17 03:15:00,2.27489,2.27498,2.27444,2.27454,19600000.0
2005-08-17 03:16:00,2.2747,2.27511,2.27442,2.27484,52700000.0
2005-08-17 03:17:00,2.27527,2.27527,2.27442,2.27471,37300000.0
2005-08-17 03:18:00,2.27499,2.27499,2.27433,2.27458,35700000.0
2005-08-17 03:19:00,2.2748,2.27487,2.27408,2.27417,53900000.0
2005-08-17 03:20:00,2.27457,2.27465,2.27402,2.27451,59000000.0
2005-08-17 03:21:00,2.27363,2.27443,2.27363,2.27423,46700000.0
2005-08-17 03:22:00,2.27397,2.27454,2.27368,2.27454,44300000.0
2005-08-17 03:23:00,2.27458,2.27458,2.27387,2.27451,28400000.0
2005-08-17 03:24:00,2.27444,2.27463,2.27408,2.27439,40400000.0
2005-08-17 03:25:00,2.2745,2.27455,2.27378,2.2744,33000000.0
2005-08-17 03:26:00,2.27427,2.27461,2.27403,2.27444,20900000.0
2005-08-17 03:27:00,2.27409,2.27447,2.27403,2.27444,27900000.0
2005-08-17 03:28:00,2.2744,2.27475,2.27419,2.27469,38700000.0
2005-08-17 03:29:00,2.27487,2.27487,2.27411,2.27445,19900000.0
2005-08-17 03:30:00,2.27467,2.27467,2.27416,2.27424,29500000.0
2005-08-17 03:31:00,2.27474,2.27474,2.27374,2.27388,48900000.0
2005-08-17 03:32:00,2.27409,2.27439,2.27409,2.27432,43300000.0
2005-08-17 03:33:00,2.27451,2.27451,2.27377,2.27403,46000000.0
2005-08-17 03:34:00,2.27426,2.27434,2.27371,2.27371,43300000.0
2005-08-17 03:35:00,2.27394,2.27473,2.27394,2.27464,36600000.0
2005-08-17 03:36:00,2.27437,2.27478,2.27427,2.27451,37900000.0
2005-08-17 03:37:00,2.27452,2.27461,2.27417,2.27456,35400000.0
2005-08-17 03:38:00,2.27425,2.27458,2.27415,2.27458,24500000.0
2005-08-17 03:39:00,2.27438,2.27461,2.2743,2.27454,43600000.0
2005-08-17 03:40:00,2.27438,2.27466,2.27431,2.27453,21600000.0
2005-08-17 03:41:00,2.27426,2.27437,2.27407,2.27431,34800000.0
2005-08-17 03:42:00,2.27436,2.27468,2.27396,2.27468,28300000.0
2005-08-17 03:43:00,2.27433,2.27433,2.27392,2.27392,41800000.0
2005-08-17 03:44:00,2.27391,2.27449,2.27383,2.2742,34600000.0
2005-08-17 03:45:00,2.27428,2.27447,2.27379,2.27383,41100000.0
2005-08-17 03:46:00,2.27434,2.27434,2.27366,2.27366,31500000.0
2005-08-17 03:47:00,2.27388,2.27441,2.27388,2.27434,37100000.0
2005-08-17 03:48:00,2.27452,2.27452,2.27377,2.27403,37200000.0
2005-08-17 03:49:00,2.27406,2.27445,2.2739,2.27432,25300000.0
2005-08-17 03:50:00,2.27415,2.27432,2.27377,2.27399,51100000.0
2005-08-17 03:51:00,2.27412,2.27449,2.27376,2.27445,57300000.0
2005-08-17 03:52:00,2.27411,2.27434,2.27388,2.27393,30800000.0
2005-08-17 03:53:00,2.27373,2.27422,2.27364,2.2741,31200000.0
2005-08-17 03:54:00,2.27385,2.27427,2.27364,2.27389,48400000.0
2005-08-17 03:55:00,2.27392,2.27447,2.27374,2.27444,26200000.0
2005-08-17 03:56:00,2.27387,2.27445,2.27376,2.2742,22900000.0
2005-08-17 03:57:00,2.27408,2.27436,2.27378,2.27378,28200000.0
2005-08-17 03:58:00,2.27348,2.27442,2.27345,2.27426,33800000.0
2005-08-17 03:59:00,2.27444,2.27459,2.27377,2.27437,55200000.0
2005-08-17 04:00:00,2.27408,2.27451,2.27408,2.27448,22800000.0
2005-08-17 04:01:00,2.27468,2.27487,2.27414,2.27436,33900000.0
2005-08-17 04:02:00,2.27425,2.27446,2.27403,2.27429,39200000.0
2005-08-17 04:03:00,2.27395,2.27418,2.27365,2.27402,40600000.0
2005-08-17 04:04:00,2.27387,2.27428,2.27364,2.27391,46399999.0
2005-08-17 04:05:00,2.27411,2.27434,2.27359,2.27403,54100000.0
2005-08-17 04:06:00,2.27423,2.27423,2.27327,2.27341,33600000.0
2005-08-17 04:07:00,2.27379,2.27407,2.27327,2.27375,36900000.0
2005-08-17 04:08:00,2.27386,2.27404,2.27347,2.27373,32800000.0
2005-08-17 04:09:00,2.27402,2.2741,2.27343,2.27376,28800000.0
2005-08-17 04:10:00,2.27417,2.27424,2.27369,2.27396,30000000.0
2005-08-17 04:11:00,2.27365,2.27372,2.27334,2.27348,25300000.0
2005-08-17 04:12:00,2.27333,2.27427,2.27333,2.27413,48700000.0
2005-08-17 04:13:00,2.27397,2.27413,2.27359,2.27391,34500000.0
2005-08-17 04:14:00,2.27382,2.27404,2.27348,2.2735,51100000.0
2005-08-17 04:15:00,2.27352,2.27398,2.27352,2.27386,21400000.0
2005-08-17 04:16:00,2.27349,2.2739,2.27334,2.27346,23200000.0
2005-08-17 04:17:00,2.2734,2.27421,2.27337,2.27377,40000000.0
2005-08-17 04:18:00,2.27376,2.27406,2.27341,2.27388,46100000.0
2005-08-17 04:19:00,2.27417,2.27417,2.27351,2.27398,62700000.0
2005-08-17 04:20:00,2.27376,2.27435,2.27354,2.27404,41400000.0
2005-08-17 04:21:00,2.27383,2.27415,2.27353,2.27407,44999999.0
2005-08-17 04:22:00,2.27386,2.27441,2.2737,2.27426,33200000.0
2005-08-17 04:23:00,2.27419,2.27422,2.27372,2.27372,31400000.0
2005-08-17 04:24:00,2.27382,2.27441,2.27366,2.27396,36000000.0
2005-08-17 04:25:00,2.27445,2.27472,2.27418,2.27438,75800000.0
2005-08-17 04:26:00,2.27417,2.27451,2.27402,2.27429,35800000.0
2005-08-17 04:27:00,2.27417,2.27476,2.27409,2.27476,31700000.0
2005-08-17 04:28:00,2.2746,2.27474,2.27379,2.27451,45500000.0
2005-08-17 04:29:00,2.27477,2.27477,2.27425,2.27451,22600000.0
2005-08-17 04:30:00,2.2744,2.27495,2.27437,2.2744,45200000.0
2005-08-17 04:31:00,2.27488,2.2749,2.27428,2.27467,36700000.0
2005-08-17 04:32:00,2.27463,2.27488,2.27441,2.27454,30300000.0
2005-08-17 04:33:00,2.27463,2.27513,2.27446,2.27502,32100000.0
2005-08-17 04:34:00,2.27508,2.27517,2.27458,2.27467,43900000.0
2005-08-17 04:35:00,2.27421,2.27511,2.27405,2.27511,27100000.0
2005-08-17 04:36:00,2.27504,2.27504,2.27427,2.27483,36900000.0
2005-08-17 04:37:00,2.27477,2.2749,2.27432,2.27447,27900000.0
2005-08-17 04:38:00,2.27487,2.2749,2.27406,2.27459,41000000.0
2005-08-17 04:39:00,2.27451,2.27523,2.27437,2.27495,27900000.0
2005-08-17 04:40:00,2.27458,2.27519,2.27437,2.27519,17600000.0
2005-08-17 04:41:00,2.2747,2.27484,2.27436,2.27439,50500000.0
2005-08-17 04:42:00,2.27463,2.27499,2.27432,2.27475,72900000.0
2005-08-17 04:43:00,2.27519,2.27541,2.27441,2.27506,62000000.0
2005-08-17 04:44:00,2.27524,2.27528,2.27474,2.27497,42400000.0
2005-08-17 04:45:00,2.27507,2.27524,2.27492,2.27504,28300000.0
2005-08-17 04:46:00,2.27481,2.27514,2.27461,2.27505,32400000.0
2005-08-17 04:47:00,2.27478,2.27493,2.27464,2.27474,22200000.0
2005-08-17 04:48:00,2.2749,2.27498,2.2744,2.27478,40600000.0
2005-08-17 04:49:00,2.27477,2.27549,2.27454,2.27549,41600000.0
2005-08-17 04:50:00,2.27508,2.27531,2.27446,2.27487,34700000.0
2005-08-17 04:51:00,2.27477,2.27496,2.27448,2.2748,49400000.0
2005-08-17 04:52:00,2.27462,2.27484,2.27429,2.27468,40000000.0
2005-08-17 04:53:00,2.27478,2.27485,2.27421,2.27452,56700000.0
2005-08-17 04:54:00,2.27489,2.27505,2.27457,2.27457,43300000.0
2005-08-17 04:55:00,2.27501,2.27503,2.27422,2.27422,30900000.0
2005-08-17 04:56:00,2.27411,2.27505,2.274,2.27505,53500000.0
2005-08-17 04:57:00,2.27495,2.27495,2.27423,2.27436,34900000.0
2005-08-17 04:58:00,2.27411,2.27475,2.27408,2.27468,24100000.0
2005-08-17 04:59:00,2.27474,2.27494,2.27432,2.27492,48100000.0
2005-08-17 05:00:00,2.27515,2.27515,2.27449,2.27464,41000000.0
2005-08-17 05:01:00,2.2744,2.27495,2.27435,2.27487,39900000.0
2005-08-17 05:02:00,2.27502,2.27502,2.2741,2.27416,27400000.0
2005-08-17 05:03:00,2.27447,2.27473,2.2742,2.27451,27700000.0
2005-08-17 05:04:00,2.27472,2.27472,2.27375,2.27375,30500000.0
2005-08-17 05:05:00,2.2739,2.27461,2.2739,2.27412,31200000.0
2005-08-17 05:06:00,2.27412,2.27464,2.27412,2.27454,33200000.0
2005-08-17 05:07:00,2.2749,2.27492,2.27408,2.27408,31200000.0
2005-08-17 05:08:00,2.27401,2.27502,2.27401,2.27476,35400000.0
2005-08-17 05:09:00,2.27436,2.27518,2.27433,2.27501,64000000.0
2005-08-17 05:10:00,2.2752,2.27522,2.27453,2.27481,34900000.0
2005-08-17 05:11:00,2.27507,2.27524,2.27414,2.27417,69000000.0
2005-08-17 05:12:00,2.27502,2.27516,2.27451,2.27511,48300000.0
2005-08-17 05:13:00,2.27484,2.27524,2.27473,2.27514,25600000.0
2005-08-17 05:14:00,2.27473,2.27514,2.27462,2.27507,40000000.0
2005-08-17 05:15:00,2.27497,2.27542,2.27463,2.2754,46700000.0
2005-08-17 05:16:00,2.27549,2.2756,2.27472,2.27504,26200000.0
2005-08-17 05:17:00,2.27529,2.27543,2.27467,2.27473,19000000.0
2005-08-17 05:18:00,2.27477,2.27498,2.27429,2.27453,30800000.0
2005-08-17 05:19:00,2.27432,2.27472,2.27407,2.27472,47200000.0
2005-08-17 05:20:00,2.27492,2.27521,2.27435,2.27482,31600000.0
2005-08-17 05:21:00,2.27495,2.27528,2.27472,2.27502,58300000.0
2005-08-17 05:22:00,2.275,2.2753,2.27475,2.27486,34500000.0
2005-08-17 05:23:00,2.27451,2.2751,2.27448,2.27483,31400000.0
2005-08-17 05:24:00,2.2747,2.27508,2.2747,2.27473,22100000.0
2005-08-17 05:25:00,2.27468,2.27542,2.27462,2.27511,42100000.0
2005-08-17 05:26:00,2.27488,2.27509,2.27469,2.2749,38100000.0
2005-08-17 05:27:00,2.27469,2.27487,2.27445,2.27486,29700000.0
2005-08-17 05:28:00,2.27443,2.27512,2.27435,2.27502,32800000.0
2005-08-17 05:29:00,2.27495,2.27508,2.27463,2.27502,36800000.0
2005-08-17 05:30:00,2.27465,2.27546,2.27465,2.27524,35700000.0
2005-08-17 05:31:00,2.27524,2.27559,2.27509,2.27513,49100000.0
2005-08-17 05:32:00,2.27498,2.27544,2.2748,2.27525,28800000.0
2005-08-17 05:33:00,2.27491,2.27544,2.2748,2.27542,34200000.0
2005-08-17 05:34:00,2.27554,2.27566,2.27473,2.27479,40500000.0
2005-08-17 05:35:00,2.27516,2.27538,2.27486,2.27524,43300000.0
2005-08-17 05:36:00,2.27496,2.2751,2.27481,2.27498,32800000.0
2005-08-17 05:37:00,2.27498,2.27518,2.27485,2.27496,37700000.0
2005-08-17 05:38:00,2.27471,2.27545,2.27468,2.27523,42500000.0
2005-08-17 05:39:00,2.2753,2.27538,2.27458,2.27472,29600000.0
2005-08-17 05:40:00,2.27443,2.27518,2.27443,2.27516,36200000.0
2005-08-17 05:41:00,2.27467,2.27526,2.27439,2.27487,60000000.0
2005-08-17 05:42:00,2.27457,2.27496,2.27441,2.27482,34100000.0
2005-08-17 05:43:00,2.2749,2.27499,2.27409,2.27441,49300000.0
2005-08-17 05:44:00,2.27426,2.27513,2.27426,2.2748,51700000.0
2005-08-17 05:45:00,2.2746,2.27497,2.27454,2.27485,42100000.0
2005-08-17 05:46:00,2.27477,2.27501,2.27453,2.27489,43100000.0
2005-08-17 05:47:00,2.27462,2.27484,2.27435,2.27483,37800000.0
2005-08-17 05:48:00,2.27457,2.27521,2.27436,2.27521,52700000.0
2005-08-17 05:49:00,2.27515,2.27529,2.27496,2.27507,48500000.0
2005-08-17 05:50:00,2.2748,2.27537,2.27464,2.27537,44900000.0
2005-08-17 05:51:00,2.2751,2.2752,2.27475,2.27493,38600000.0
2005-08-17 05:52:00,2.27497,2.27533,2.27492,2.27533,22800000.0
2005-08-17 05:53:00,2.27532,2.27576,2.27528,2.27576,35500000.0
2005-08-17 05:54:00,2.27508,2.27553,2.27508,2.2755,22900000.0
2005-08-17 05:55:00,2.27559,2.27559,2.2752,2.27532,23600000.0
2005-08-17 05:56:00,2.27468,2.27545,2.27468,2.27544,26400000.0
2005-08-17 05:57:00,2.27493,2.27548,2.27486,2.27517,26600000.0
2005-08-17 05:58:00,2.27512,2.27553,2.2751,2.27522,36700000.0
2005-08-17 05:59:00,2.27493,2.27522,2.27458,2.27509,29100000.0
2005-08-17 06:00:00,2.27476,2.27537,2.27465,2.27501,33300000.0
2005-08-17 06:01:00,2.27511,2.27524,2.27481,2.27485,28000000.0
2005-08-17 06:02:00,2.27449,2.2752,2.27449,2.27513,26200000.0
2005-08-17 06:03:00,2.27473,2.27528,2.27458,2.27519,27500000.0
2005-08-17 06:04:00,2.27522,2.27533,2.27465,2.2749,32200000.0
2005-08-17 06:05:00,2.27469,2.27502,2.2743,2.27491,61600000.0
2005-08-17 06:06:00,2.27526,2.27535,2.27475,2.27516,48200000.0
2005-08-17 06:07:00,2.2748,2.2761,2.27471,2.2759,36200000.0
2005-08-17 06:08:00,2.2756,2.27578,2.27531,2.27548,25800000.0
2005-08-17 06:09:00,2.2751,2.27551,2.2751,2.27532,36300000.0
2005-08-17 06:10:00,2.27547,2.27564,2.27509,2.27548,30200000.0
2005-08-17 06:11:00,2.27559,2.27571,2.27492,2.2751,60099999.0
2005-08-17 06:12:00,2.27535,2.27568,2.27504,2.27549,24800000.0
2005-08-17 06:13:00,2.27615,2.27687,2.27557,2.27687,57200000.0
2005-08-17 06:14:00,2.27668,2.27677,2.27599,2.27599,30200000.0
2005-08-17 06:15:00,2.27629,2.27648,2.27584,2.2761,26500000.0
2005-08-17 06:16:00,2.2759,2.27603,2.27553,2.2759,51500000.0
2005-08-17 06:17:00,2.27578,2.27622,2.27546,2.27606,56100000.0
2005-08-17 06:18:00,2.27642,2.27644,2.27539,2.27597,37800000.0
2005-08-17 06:19:00,2.27545,2.27604,2.27545,2.27558,27400000.0
2005-08-17 06:20:00,2.27635,2.27656,2.27573,2.27573,19500000.0
2005-08-17 06:21:00,2.27602,2.27648,2.27576,2.27607,34700000.0
2005-08-17 06:22:00,2.27595,2.27595,2.27526,2.27551,20400000.0
2005-08-17 06:23:00,2.27531,2.2758,2.27513,2.27522,36400000.0
2005-08-17 06:24:00,2.27582,2.27601,2.27534,2.2755,28000000.0
2005-08-17 06:25:00,2.27549,2.27599,2.27524,2.27524,20000000.0
2005-08-17 06:26:00,2.27545,2.276,2.27536,2.27586,29300000.0
2005-08-17 06:27:00,2.27584,2.27589,2.27563,2.27571,23800000.0
2005-08-17 06:28:00,2.27594,2.27597,2.27557,2.27573,36300000.0
2005-08-17 06:29:00,2.27564,2.27609,2.2755,2.27569,28600000.0
2005-08-17 06:30:00,2.27612,2.27627,2.27571,2.27579,39800000.0
2005-08-17 06:31:00,2.27563,2.27641,2.27554,2.2761,37500000.0
2005-08-17 06:32:00,2.2759,2.27626,2.27544,2.27626,42900000.0
2005-08-17 06:33:00,2.27593,2.27611,2.27564,2.27577,31900000.0
2005-08-17 06:34:00,2.27652,2.27664,2.27615,2.27626,55900000.0
2005-08-17 06:35:00,2.27622,2.27661,2.27616,2.27616,25500000.0
2005-08-17 06:36:00,2.27585,2.27638,2.2757,2.27579,22700000.0
2005-08-17 06:37:00,2.27622,2.27651,2.27606,2.27613,30000000.0
2005-08-17 06:38:00,2.27624,2.27671,2.27615,2.27615,37200000.0
2005-08-17 06:39:00,2.27645,2.27654,2.27572,2.27572,42000000.0
2005-08-17 06:40:00,2.27683,2.27695,2.27614,2.27649,56800000.0
2005-08-17 06:41:00,2.27625,2.27653,2.27621,2.27628,33300000.0
2005-08-17 06:42:00,2.27671,2.27691,2.27631,2.27685,42300000.0
2005-08-17 06:43:00,2.27674,2.27674,2.27607,2.2761,60400000.0
2005-08-17 06:44:00,2.27625,2.27646,2.27596,2.27611,43900000.0
2005-08-17 06:45:00,2.27601,2.27657,2.27601,2.27642,45200000.0
2005-08-17 06:46:00,2.27667,2.27671,2.27585,2.27604,34800000.0
2005-08-17 06:47:00,2.27603,2.2767,2.27591,2.27638,28800000.0
2005-08-17 06:48:00,2.27592,2.27652,2.27578,2.2762,28300000.0
2005-08-17 06:49:00,2.27649,2.27654,2.276,2.27635,37900000.0
2005-08-17 06:50:00,2.27608,2.27649,2.27595,2.27617,47600000.0
2005-08-17 06:51:00,2.27637,2.27649,2.27554,2.27578,48700000.0
2005-08-17 06:52:00,2.27615,2.2762,2.27536,2.27596,39700000.0
2005-08-17 06:53:00,2.27635,2.27644,2.27612,2.2762,34400000.0
2005-08-17 06:54:00,2.27595,2.27636,2.27592,2.27626,28700000.0
2005-08-17 06:55:00,2.27626,2.27663,2.27604,2.2766,30900000.0
2005-08-17 06:56:00,2.27598,2.27664,2.27577,2.27617,46600000.0
2005-08-17 06:57:00,2.27578,2.27642,2.27562,2.27609,34300000.0
2005-08-17 06:58:00,2.2763,2.27654,2.27544,2.27544,44300000.0
2005-08-17 06:59:00,2.27593,2.27651,2.27593,2.27642,28000000.0
2005-08-17 07:00:00,2.27629,2.27658,2.27615,2.27651,27400000.0
2005-08-17 07:01:00,2.2762,2.27664,2.27587,2.27628,61300001.0
2005-08-17 07:02:00,2.27593,2.27656,2.27569,2.27656,21700000.0
2005-08-17 07:03:00,2.27629,2.27643,2.27571,2.27571,23200000.0
2005-08-17 07:04:00,2.27623,2.27645,2.2756,2.27626,75199999.0
2005-08-17 07:05:00,2.27608,2.27628,2.27549,2.27604,21200000.0
2005-08-17 07:06:00,2.27598,2.27607,2.27565,2.27571,27600000.0
2005-08-17 07:07:00,2.27558,2.27637,2.27557,2.27591,27900000.0
2005-08-17 07:08:00,2.27602,2.27606,2.27546,2.27586,29000000.0
2005-08-17 07:09:00,2.2752,2.27631,2.2752,2.27631,29800000.0
2005-08-17 07:10:00,2.27535,2.2757,2.27499,2.27527,26600000.0
2005-08-17 07:11:00,2.27537,2.27542,2.27378,2.27401,35400000.0
2005-08-17 07:12:00,2.27361,2.27379,2.27316,2.27338,32200000.0
2005-08-17 07:13:00,2.27357,2.27359,2.27225,2.27263,46700000.0
2005-08-17 07:14:00,2.2724,2.27286,2.27211,2.2726,29900000.0
2005-08-17 07:15:00,2.27268,2.27268,2.27171,2.27236,36400000.0
2005-08-17 07:16:00,2.27229,2.27289,2.27229,2.27274,37700000.0
2005-08-17 07:17:00,2.27223,2.27303,2.27222,2.27241,41000000.0
2005-08-17 07:18:00,2.27165,2.27244,2.27163,2.27183,45200000.0
2005-08-17 07:19:00,2.27136,2.27225,2.27128,2.27172,36200000.0
2005-08-17 07:20:00,2.2714,2.27185,2.27109,2.27159,33400000.0
2005-08-17 07:21:00,2.2716,2.27183,2.27102,2.27102,30200000.0
2005-08-17 07:22:00,2.27135,2.27244,2.27135,2.27182,23700000.0
2005-08-17 07:23:00,2.27194,2.27226,2.27141,2.27176,25600000.0
2005-08-17 07:24:00,2.27176,2.27204,2.27143,2.2717,63800000.0
2005-08-17 07:25:00,2.27151,2.27214,2.27151,2.27197,30800000.0
2005-08-17 07:26:00,2.27183,2.27214,2.27158,2.2721,41000000.0
2005-08-17 07:27:00,2.2719,2.27198,2.27152,2.27152,34700000.0
2005-08-17 07:28:00,2.27141,2.27173,2.27129,2.27172,31300000.0
2005-08-17 07:29:00,2.2713,2.27189,2.27124,2.27167,58200000.0
2005-08-17 07:30:00,2.27133,2.27186,2.27114,2.27152,28600000.0
2005-08-17 07:31:00,2.27189,2.27203,2.27136,2.2718,35500000.0
2005-08-17 07:32:00,2.27203,2.27213,2.27169,2.27177,30300000.0
2005-08-17 07:33:00,2.27175,2.27186,2.27079,2.27118,48200000.0
2005-08-17 07:34:00,2.27125,2.27147,2.2708,2.27107,43000000.0
2005-08-17 07:35:00,2.27148,2.27157,2.27083,2.27106,25300000.0
2005-08-17 07:36:00,2.27177,2.27186,2.27132,2.2717,30800000.0
2005-08-17 07:37:00,2.27178,2.27228,2.2717,2.27222,43600000.0
2005-08-17 07:38:00,2.27214,2.27222,2.2713,2.2713,33500000.0
2005-08-17 07:39:00,2.27205,2.27229,2.27175,2.27209,20800000.0
2005-08-17 07:40:00,2.2721,2.27252,2.27171,2.27235,42300000.0
2005-08-17 07:41:00,2.27255,2.27266,2.27146,2.27176,23700000.0
2005-08-17 07:42:00,2.27266,2.27279,2.27201,2.27218,23100000.0
2005-08-17 07:43:00,2.2723,2.27247,2.27178,2.27238,29200000.0
2005-08-17 07:44:00,2.27188,2.2724,2.27169,2.27206,41200000.0
2005-08-17 07:45:00,2.27202,2.27233,2.27192,2.27211,39500000.0
2005-08-17 07:46:00,2.27207,2.27237,2.27175,2.27226,27000000.0
2005-08-17 07:47:00,2.27244,2.27244,2.27181,2.27211,31300000.0
2005-08-17 07:48:00,2.27227,2.27231,2.27158,2.27171,23800000.0
2005-08-17 07:49:00,2.27171,2.2724,2.27161,2.27234,28600000.0
2005-08-17 07:50:00,2.27213,2.27236,2.27172,2.27225,46200000.0
2005-08-17 07:51:00,2.27187,2.27242,2.27175,2.272,47500000.0
2005-08-17 07:52:00,2.27184,2.27225,2.27173,2.2722,49900001.0
2005-08-17 07:53:00,2.27247,2.27257,2.27203,2.27255,38100000.0
2005-08-17 07:54:00,2.27236,2.27246,2.27198,2.27241,21000000.0
2005-08-17 07:55:00,2.27228,2.27268,2.27209,2.2725,47200000.0
2005-08-17 07:56:00,2.27262,2.27262,2.27198,2.27214,34500000.0
2005-08-17 07:57:00,2.27207,2.27244,2.27188,2.27227,61800000.0
2005-08-17 07:58:00,2.27203,2.27236,2.27198,2.27226,34800000.0
2005-08-17 07:59:00,2.27176,2.27239,2.27167,2.27209,36900000.0
2005-08-17 08:00:00,2.2726,2.2726,2.27181,2.27202,29900000.0
2005-08-17 08:01:00,2.27228,2.27246,2.27182,2.27246,43100000.0
2005-08-17 08:02:00,2.27205,2.27264,2.27187,2.27233,47200000.0
2005-08-17 08:03:00,2.27207,2.27246,2.27197,2.27246,43100000.0
2005-08-17 08:04:00,2.27196,2.27284,2.27195,2.27266,25000000.0
2005-08-17 08:05:00,2.27238,2.27325,2.27237,2.2724,24700000.0
2005-08-17 08:06:00,2.27267,2.27321,2.27169,2.27169,38800000.0
2005-08-17 08:07:00,2.27255,2.27277,2.27234,2.27253,21600000.0
2005-08-17 08:08:00,2.27322,2.27337,2.2724,2.27244,24000000.0
2005-08-17 08:09:00,2.27225,2.27266,2.27219,2.27242,63600000.0
2005-08-17 08:10:00,2.27232,2.27246,2.27198,2.27231,32700000.0
2005-08-17 08:11:00,2.272,2.27256,2.27182,2.27249,19600000.0
2005-08-17 08:12:00,2.27237,2.27247,2.27123,2.27132,30900000.0
2005-08-17 08:13:00,2.27115,2.27154,2.27067,2.27124,30900000.0
2005-08-17 08:14:00,2.27105,2.27143,2.27077,2.27121,38300000.0
2005-08-17 08:15:00,2.27142,2.27227,2.2712,2.27135,26000000.0
2005-08-17 08:16:00,2.27092,2.27125,2.27063,2.27091,32700000.0
2005-08-17 08:17:00,2.27078,2.2716,2.27073,2.27105,30800000.0
2005-08-17 08:18:00,2.27144,2.27144,2.26992,2.26992,47300000.0
2005-08-17 08:19:00,2.26943,2.27071,2.26943,2.27015,41600000.0
2005-08-17 08:20:00,2.27002,2.27045,2.26991,2.27026,25500000.0
2005-08-17 08:21:00,2.27045,2.27089,2.27044,2.27089,23100000.0
2005-08-17 08:22:00,2.27099,2.27111,2.27047,2.27047,44800000.0
2005-08-17 08:23:00,2.27067,2.27076,2.26988,2.27012,32500000.0
2005-08-17 08:24:00,2.27031,2.27049,2.26945,2.26973,25400000.0
2005-08-17 08:25:00,2.26958,2.27042,2.26952,2.27021,43100000.0
2005-08-17 08:26:00,2.2704,2.27076,2.2703,2.27071,35600000.0
2005-08-17 08:27:00,2.27094,2.27118,2.27063,2.27074,34900000.0
2005-08-17 08:28:00,2.27072,2.27082,2.26988,2.27037,42700000.0
2005-08-17 08:29:00,2.27081,2.27093,2.27058,2.27093,46000000.0
2005-08-17 08:30:00,2.27112,2.27178,2.27109,2.27139,32500000.0
2005-08-17 08:31:00,2.27202,2.27212,2.27132,2.27212,50500000.0
2005-08-17 08:32:00,2.27196,2.27261,2.27188,2.2724,46300000.0
2005-08-17 08:33:00,2.2726,2.27284,2.27223,2.27252,33000000.0
2005-08-17 08:34:00,2.27266,2.2728,2.27234,2.27256,41600000.0
2005-08-17 08:35:00,2.27235,2.27261,2.27196,2.27214,51700000.0
2005-08-17 08:36:00,2.27214,2.27227,2.27155,2.27168,30500000.0
2005-08-17 08:37:00,2.27184,2.27193,2.27151,2.27187,32200000.0
2005-08-17 08:38:00,2.27195,2.27203,2.27108,2.27176,44900000.0
2005-08-17 08:39:00,2.27165,2.2724,2.27151,2.27171,29100000.0
2005-08-17 08:40:00,2.27158,2.27174,2.27134,2.27151,38900000.0
2005-08-17 08:41:00,2.27154,2.27209,2.27123,2.2715,30800000.0
2005-08-17 08:42:00,2.27165,2.27175,2.27092,2.27117,33200000.0
2005-08-17 08:43:00,2.27108,2.27153,2.27086,2.27119,41300000.0
2005-08-17 08:44:00,2.27104,2.27179,2.27085,2.27154,27200000.0
2005-08-17 08:45:00,2.27121,2.27147,2.27092,2.27109,27400000.0
2005-08-17 08:46:00,2.27087,2.27155,2.2708,2.2714,31200000.0
2005-08-17 08:47:00,2.27177,2.27207,2.27126,2.27185,57800000.0
2005-08-17 08:48:00,2.27125,2.272,2.27125,2.27184,45199999.0
2005-08-17 08:49:00,2.27169,2.27203,2.27148,2.27157,33600000.0
2005-08-17 08:50:00,2.27141,2.27164,2.27104,2.27136,21400000.0
2005-08-17 08:51:00,2.27124,2.27154,2.27105,2.27122,36700000.0
2005-08-17 08:52:00,2.27113,2.27179,2.271,2.27128,28600000.0
2005-08-17 08:53:00,2.27181,2.27198,2.2713,2.27177,39400000.0
2005-08-17 08:54:00,2.27205,2.27205,2.27134,2.27195,53400000.0
2005-08-17 08:55:00,2.27176,2.27196,2.27134,2.27171,67500000.0
2005-08-17 08:56:00,2.27108,2.2719,2.27108,2.27164,30800000.0
2005-08-17 08:57:00,2.2714,2.27186,2.27125,2.27173,51400000.0
2005-08-17 08:58:00,2.27195,2.27211,2.27149,2.27172,35300000.0
2005-08-17 08:59:00,2.27126,2.27198,2.27114,2.2719,48100000.0
2005-08-17 09:00:00,2.27147,2.27169,2.27103,2.27154,29000000.0
2005-08-17 09:01:00,2.2721,2.27222,2.27132,2.27186,31000000.0
2005-08-17 09:02:00,2.27274,2.2732,2.27231,2.27271,32800000.0
2005-08-17 09:03:00,2.27265,2.27327,2.27225,2.27309,30300000.0
2005-08-17 09:04:00,2.27352,2.27358,2.2728,2.27328,31800000.0
2005-08-17 09:05:00,2.27357,2.27389,2.27245,2.27371,43200000.0
2005-08-17 09:06:00,2.27362,2.27407,2.27311,2.27366,48100000.0
2005-08-17 09:07:00,2.27363,2.27372,2.27268,2.27276,47600000.0
2005-08-17 09:08:00,2.27324,2.27362,2.27302,2.27357,44200000.0
2005-08-17 09:09:00,2.27358,2.27382,2.27304,2.27304,29800000.0
2005-08-17 09:10:00,2.27348,2.27365,2.27302,2.27365,40100000.0
2005-08-17 09:11:00,2.27382,2.274,2.27337,2.27374,17200000.0
2005-08-17 09:12:00,2.27407,2.27417,2.27333,2.27387,43900000.0
2005-08-17 09:13:00,2.2737,2.27391,2.27338,2.27391,29600000.0
2005-08-17 09:14:00,2.27368,2.27386,2.27337,2.2738,37500000.0
2005-08-17 09:15:00,2.27399,2.27404,2.27339,2.27375,42000000.0
2005-08-17 09:16:00,2.27378,2.27423,2.27371,2.27407,25400000.0
2005-08-17 09:17:00,2.27429,2.2743,2.27363,2.27405,47400000.0
2005-08-17 09:18:00,2.2739,2.27434,2.27375,2.27415,33100000.0
2005-08-17 09:19:00,2.27409,2.27442,2.27391,2.27418,37100000.0
2005-08-17 09:20:00,2.27412,2.27441,2.27412,2.2743,18500000.0
2005-08-17 09:21:00,2.27452,2.2747,2.2739,2.27422,44200000.0
2005-08-17 09:22:00,2.2743,2.2744,2.2739,2.2742,41400000.0
2005-08-17 09:23:00,2.27461,2.27476,2.27419,2.27443,16500000.0
2005-08-17 09:24:00,2.27433,2.27497,2.2742,2.27494,32800000.0
2005-08-17 09:25:00,2.27441,2.27462,2.27394,2.27414,24000000.0
2005-08-17 09:26:00,2.27392,2.2743,2.27372,2.2743,22000000.0
2005-08-17 09:27:00,2.27467,2.27498,2.27416,2.27424,41700000.0
2005-08-17 09:28:00,2.27392,2.27464,2.27372,2.27451,29300000.0
2005-08-17 09:29:00,2.2749,2.27515,2.27444,2.27461,26100000.0
2005-08-17 09:30:00,2.27537,2.27553,2.27479,2.27511,44200000.0
2005-08-17 09:31:00,2.275,2.27534,2.27476,2.27512,37400000.0
2005-08-17 09:32:00,2.27541,2.2758,2.27505,2.2751,46200000.0
2005-08-17 09:33:00,2.27543,2.27552,2.27446,2.27506,54700000.0
2005-08-17 09:34:00,2.27582,2.27608,2.27495,2.27596,45900000.0
2005-08-17 09:35:00,2.27618,2.27645,2.27569,2.27606,51900000.0
2005-08-17 09:36:00,2.27608,2.27628,2.27505,2.27566,50900000.0
2005-08-17 09:37:00,2.27579,2.27591,2.27547,2.27562,35900000.0
2005-08-17 09:38:00,2.27564,2.27591,2.27522,2.27574,81400000.0
2005-08-17 09:39:00,2.27543,2.27582,2.27517,2.27545,52100000.0
2005-08-17 09:40:00,2.27508,2.27563,2.27464,2.27562,25500000.0
2005-08-17 09:41:00,2.27557,2.27575,2.27505,2.27575,61800000.0
2005-08-17 09:42:00,2.27555,2.27566,2.27494,2.27528,39700000.0
2005-08-17 09:43:00,2.27511,2.27561,2.27498,2.27517,41700000.0
2005-08-17 09:44:00,2.27501,2.27562,2.27483,2.27545,46200000.0
2005-08-17 09:45:00,2.27537,2.27569,2.27528,2.2755,48700000.0
2005-08-17 09:46:00,2.27547,2.27634,2.27547,2.27634,29500000.0
2005-08-17 09:47:00,2.27624,2.27646,2.27523,2.27566,39100000.0
2005-08-17 09:48:00,2.27597,2.27635,2.27577,2.27603,45000000.0
2005-08-17 09:49:00,2.27582,2.27625,2.27561,2.27625,28600000.0
2005-08-17 09:50:00,2.27587,2.27615,2.2755,2.2758,31000000.0
2005-08-17 09:51:00,2.2761,2.2761,2.27535,2.27544,39300000.0
2005-08-17 09:52:00,2.27589,2.27589,2.27529,2.27577,33000000.0
2005-08-17 09:53:00,2.27548,2.27588,2.27533,2.27566,34200000.0
2005-08-17 09:54:00,2.27582,2.276,2.27542,2.27547,23300000.0
2005-08-17 09:55:00,2.27538,2.2761,2.27514,2.2759,34200000.0
2005-08-17 09:56:00,2.27617,2.27617,2.27501,2.27501,30400000.0
2005-08-17 09:57:00,2.27535,2.27568,2.2752,2.27542,39700001.0
2005-08-17 09:58:00,2.27572,2.27574,2.27514,2.27544,25200000.0
2005-08-17 09:59:00,2.2758,2.27583,2.27534,2.27557,43700000.0
2005-08-17 10:00:00,2.27547,2.27588,2.27529,2.27554,47600000.0
2005-08-17 10:01:00,2.27572,2.27572,2.27509,2.2754,21200000.0
2005-08-17 10:02:00,2.27573,2.27573,2.27525,2.27534,34000000.0
2005-08-17 10:03:00,2.27545,2.27565,2.27503,2.27503,35800000.0
2005-08-17 10:04:00,2.2755,2.27557,2.27515,2.27537,84900001.0
2005-08-17 10:05:00,2.27516,2.27551,2.275,2.27518,29500000.0
2005-08-17 10:06:00,2.2758,2.2758,2.27465,2.27528,56900000.0
2005-08-17 10:07:00,2.27548,2.27582,2.2752,2.27555,33300000.0
2005-08-17 10:08:00,2.27615,2.27642,2.27559,2.27619,45500000.0
2005-08-17 10:09:00,2.27592,2.277,2.27578,2.27692,22100000.0
2005-08-17 10:10:00,2.27665,2.2768,2.27612,2.2766,37300000.0
2005-08-17 10:11:00,2.27679,2.27701,2.27636,2.27699,22500000.0
2005-08-17 10:12:00,2.277,2.27715,2.27655,2.27693,50800000.0
2005-08-17 10:13:00,2.27644,2.27663,2.27588,2.27636,46600001.0
2005-08-17 10:14:00,2.2764,2.27658,2.27611,2.27632,24500000.0
2005-08-17 10:15:00,2.2766,2.27673,2.2762,2.27636,40700000.0
2005-08-17 10:16:00,2.27626,2.27666,2.27611,2.27666,39600000.0
2005-08-17 10:17:00,2.27682,2.27683,2.27612,2.27663,39700000.0
2005-08-17 10:18:00,2.27601,2.27687,2.27548,2.27687,47800000.0
2005-08-17 10:19:00,2.27655,2.27707,2.27649,2.27696,24700000.0
2005-08-17 10:20:00,2.27696,2.27696,2.27662,2.27662,25300000.0
2005-08-17 10:21:00,2.27623,2.27652,2.27584,2.27584,27200000.0
2005-08-17 10:22:00,2.27584,2.277,2.27584,2.27626,49200000.0
2005-08-17 10:23:00,2.2763,2.27642,2.27592,2.27613,30000000.0
2005-08-17 10:24:00,2.27585,2.27641,2.2758,2.27619,31500000.0
2005-08-17 10:25:00,2.27625,2.27651,2.27583,2.27598,32800000.0
2005-08-17 10:26:00,2.2763,2.277,2.27617,2.277,49200000.0
2005-08-17 10:27:00,2.27689,2.27705,2.27605,2.27638,35000000.0
2005-08-17 10:28:00,2.27655,2.27699,2.27636,2.27677,33600000.0
2005-08-17 10:29:00,2.27705,2.27707,2.2764,2.2768,36200000.0
2005-08-17 10:30:00,2.2774,2.27857,2.27727,2.27857,33600000.0
2005-08-17 10:31:00,2.27865,2.27944,2.27855,2.27944,41000000.0
2005-08-17 10:32:00,2.27947,2.28006,2.27931,2.28006,38000000.0
2005-08-17 10:33:00,2.27982,2.27998,2.27959,2.27982,46400000.0
2005-08-17 10:34:00,2.27965,2.28001,2.27938,2.28001,28100000.0
2005-08-17 10:35:00,2.27971,2.27984,2.27923,2.27949,61400000.0
2005-08-17 10:36:00,2.27987,2.28003,2.27943,2.27949,38100000.0
2005-08-17 10:37:00,2.27937,2.27969,2.27897,2.27943,49000000.0
2005-08-17 10:38:00,2.27975,2.27995,2.27895,2.27914,35100000.0
2005-08-17 10:39:00,2.27878,2.27966,2.27865,2.27946,36200000.0
2005-08-17 10:40:00,2.2793,2.2795,2.27857,2.27886,35200000.0
2005-08-17 10:41:00,2.2786,2.27929,2.27846,2.27865,27900000.0
2005-08-17 10:42:00,2.27817,2.27935,2.2781,2.27897,21300000.0
2005-08-17 10:43:00,2.27836,2.27884,2.27823,2.27881,16600000.0
2005-08-17 10:44:00,2.27881,2.27914,2.27791,2.27829,48200000.0
2005-08-17 10:45:00,2.27845,2.27928,2.27826,2.27865,42500000.0
2005-08-17 10:46:00,2.2785,2.27907,2.27821,2.27864,48100000.0
2005-08-17 10:47:00,2.27823,2.27845,2.27791,2.27796,48100000.0
2005-08-17 10:48:00,2.27815,2.27825,2.27745,2.27766,44800000.0
2005-08-17 10:49:00,2.27785,2.27796,2.27729,2.27739,33700000.0
2005-08-17 10:50:00,2.27785,2.27836,2.27712,2.27755,69099998.0
2005-08-17 10:51:00,2.27779,2.27806,2.27732,2.27757,29400000.0
2005-08-17 10:52:00,2.27782,2.27797,2.27704,2.27743,48800000.0
2005-08-17 10:53:00,2.27736,2.2777,2.27713,2.27757,38800000.0
2005-08-17 10:54:00,2.27721,2.27795,2.27714,2.27791,20700000.0
2005-08-17 10:55:00,2.27781,2.27781,2.27706,2.27753,56000000.0
2005-08-17 10:56:00,2.27731,2.27764,2.27726,2.27755,21600000.0
2005-08-17 10:57:00,2.27753,2.27785,2.27712,2.2773,34600000.0
2005-08-17 10:58:00,2.27702,2.27743,2.2769,2.2772,34800000.0
2005-08-17 10:59:00,2.27744,2.27749,2.27704,2.27733,42900000.0
2005-08-17 11:00:00,2.27723,2.27777,2.27693,2.27777,27200000.0
2005-08-17 11:01:00,2.27857,2.27857,2.27674,2.27688,36400000.0
2005-08-17 11:02:00,2.27725,2.2774,2.27692,2.27721,36700000.0
2005-08-17 11:03:00,2.27728,2.27742,2.27669,2.27723,45400000.0
2005-08-17 11:04:00,2.27758,2.27789,2.27705,2.27717,42700000.0
2005-08-17 11:05:00,2.27718,2.27765,2.27699,2.27712,55300000.0
2005-08-17 11:06:00,2.27756,2.27768,2.27727,2.27753,27100000.0
2005-08-17 11:07:00,2.27735,2.2777,2.27711,2.27763,46200001.0
2005-08-17 11:08:00,2.27749,2.27782,2.27734,2.27767,32000000.0
2005-08-17 11:09:00,2.27774,2.27779,2.27733,2.27768,47800000.0
2005-08-17 11:10:00,2.27744,2.27761,2.27715,2.27733,29600000.0
2005-08-17 11:11:00,2.27718,2.27779,2.27718,2.27774,49500000.0
2005-08-17 11:12:00,2.27768,2.27821,2.2774,2.27785,25200000.0
2005-08-17 11:13:00,2.2778,2.27829,2.27759,2.27777,52600000.0
2005-08-17 11:14:00,2.27766,2.27813,2.27751,2.27767,35000000.0
2005-08-17 11:15:00,2.27757,2.27788,2.27741,2.27777,32400000.0
2005-08-17 11:16:00,2.27776,2.27784,2.27694,2.27714,28400000.0
2005-08-17 11:17:00,2.2774,2.2788,2.27721,2.2778,42100000.0
2005-08-17 11:18:00,2.27767,2.27813,2.27752,2.27808,45300000.0
2005-08-17 11:19:00,2.27806,2.27821,2.27781,2.27819,46900000.0
2005-08-17 11:20:00,2.27844,2.27846,2.27786,2.27822,41400000.0
2005-08-17 11:21:00,2.27811,2.27859,2.27794,2.27859,23600000.0
2005-08-17 11:22:00,2.27816,2.27851,2.27791,2.27813,35400000.0
2005-08-17 11:23:00,2.27783,2.27828,2.27768,2.27823,44100000.0
2005-08-17 11:24:00,2.27781,2.27834,2.27744,2.27834,32100000.0
2005-08-17 11:25:00,2.27819,2.27843,2.27791,2.2782,33500000.0
2005-08-17 11:26:00,2.27795,2.27818,2.2777,2.27805,42600000.0
2005-08-17 11:27:00,2.27802,2.27808,2.27756,2.27769,38200000.0
2005-08-17 11:28:00,2.27785,2.27798,2.27735,2.27782,46500000.0
2005-08-17 11:29:00,2.27748,2.2782,2.27733,2.2781,49300000.0
2005-08-17 11:30:00,2.27816,2.27822,2.27745,2.27763,51200000.0
2005-08-17 11:31:00,2.27802,2.27825,2.27758,2.27801,40800000.0
2005-08-17 11:32:00,2.2775,2.27783,2.27731,2.27778,18800000.0
2005-08-17 11:33:00,2.27781,2.27802,2.27751,2.27792,57400000.0
2005-08-17 11:34:00,2.2778,2.27799,2.27763,2.27781,37300000.0
2005-08-17 11:35:00,2.27803,2.27815,2.27776,2.27784,35900000.0
2005-08-17 11:36:00,2.278,2.27834,2.27756,2.27812,41900000.0
2005-08-17 11:37:00,2.27825,2.27829,2.27791,2.27818,24800000.0
2005-08-17 11:38:00,2.27809,2.2783,2.27792,2.2783,63400000.0
2005-08-17 11:39:00,2.27782,2.27835,2.27759,2.27767,39000000.0
2005-08-17 11:40:00,2.27673,2.2782,2.27673,2.2782,23200000.0
2005-08-17 11:41:00,2.27804,2.27821,2.27744,2.27813,47800000.0
2005-08-17 11:42:00,2.27781,2.27822,2.27762,2.27806,44600000.0
2005-08-17 11:43:00,2.27774,2.27826,2.27774,2.27819,32000000.0
2005-08-17 11:44:00,2.27767,2.27813,2.27756,2.27813,50900000.0
2005-08-17 11:45:00,2.27811,2.27845,2.2779,2.27836,34000000.0
2005-08-17 11:46:00,2.27857,2.2787,2.27828,2.27847,24800000.0
2005-08-17 11:47:00,2.27855,2.27866,2.27814,2.27814,36400000.0
2005-08-17 11:48:00,2.27825,2.27863,2.27824,2.27826,33000000.0
2005-08-17 11:49:00,2.27842,2.27903,2.27815,2.27881,42600000.0
2005-08-17 11:50:00,2.27874,2.27881,2.2779,2.2785,54200000.0
2005-08-17 11:51:00,2.27876,2.27876,2.27824,2.27833,33600000.0
2005-08-17 11:52:00,2.27831,2.27869,2.2782,2.27864,31200000.0
2005-08-17 11:53:00,2.27872,2.27897,2.27829,2.27861,30300000.0
2005-08-17 11:54:00,2.27822,2.27848,2.27799,2.27839,41000000.0
2005-08-17 11:55:00,2.27814,2.27858,2.27792,2.2782,36000000.0
2005-08-17 11:56:00,2.27833,2.27867,2.27802,2.27815,46900000.0
2005-08-17 11:57:00,2.27836,2.27874,2.27804,2.2785,47400000.0
2005-08-17 11:58:00,2.27849,2.27849,2.27785,2.27812,33600000.0
2005-08-17 11:59:00,2.27809,2.27839,2.27794,2.27813,23700000.0
2005-08-17 12:00:00,2.27859,2.27875,2.2782,2.27855,37500000.0
2005-08-17 12:01:00,2.27841,2.2788,2.27822,2.27854,69900000.0
2005-08-17 12:02:00,2.27849,2.27861,2.27801,2.27837,29000000.0
2005-08-17 12:03:00,2.27848,2.27882,2.27837,2.27857,21100000.0
2005-08-17 12:04:00,2.27793,2.27866,2.27785,2.27818,32500000.0
2005-08-17 12:05:00,2.27781,2.27828,2.27762,2.27822,33300000.0
2005-08-17 12:06:00,2.27852,2.27868,2.27812,2.27868,29200000.0
2005-08-17 12:07:00,2.27874,2.27876,2.2784,2.27866,45400000.0
2005-08-17 12:08:00,2.2786,2.2786,2.27834,2.27845,34200000.0
2005-08-17 12:09:00,2.27841,2.27882,2.27833,2.27856,28700000.0
2005-08-17 12:10:00,2.27867,2.27867,2.27824,2.27837,31200000.0
2005-08-17 12:11:00,2.27842,2.27879,2.27823,2.2787,50300000.0
2005-08-17 12:12:00,2.2788,2.27899,2.27831,2.27848,22100000.0
2005-08-17 12:13:00,2.27884,2.27895,2.27841,2.27856,37400000.0
2005-08-17 12:14:00,2.27882,2.27891,2.27832,2.27843,32500000.0
2005-08-17 12:15:00,2.27862,2.2788,2.27815,2.27868,22300000.0
2005-08-17 12:16:00,2.2782,2.27856,2.27811,2.27845,47500000.0
2005-08-17 12:17:00,2.27852,2.27859,2.27794,2.27802,37500000.0
2005-08-17 12:18:00,2.27799,2.27859,2.27798,2.27859,56900000.0
2005-08-17 12:19:00,2.27821,2.27871,2.27805,2.27851,19800000.0
2005-08-17 12:20:00,2.27875,2.27887,2.27806,2.2783,25600000.0
2005-08-17 12:21:00,2.27855,2.27896,2.27813,2.27825,25600000.0
2005-08-17 12:22:00,2.2781,2.27891,2.27803,2.27803,38400000.0
2005-08-17 12:23:00,2.27819,2.2784,2.27788,2.27831,40500000.0
2005-08-17 12:24:00,2.27808,2.27845,2.27792,2.27845,31300000.0
2005-08-17 12:25:00,2.27879,2.27879,2.27807,2.2783,30200000.0
2005-08-17 12:26:00,2.27849,2.27856,2.27819,2.27845,45900000.0
2005-08-17 12:27:00,2.27883,2.27892,2.27837,2.27868,65800000.0
2005-08-17 12:28:00,2.27884,2.27897,2.27829,2.27871,64000000.0
2005-08-17 12:29:00,2.27882,2.27882,2.2777,2.27834,40700000.0
2005-08-17 12:30:00,2.2785,2.27854,2.27788,2.27816,44600000.0
2005-08-17 12:31:00,2.27825,2.27861,2.27817,2.27837,45200000.0
2005-08-17 12:32:00,2.27823,2.27904,2.27814,2.27874,41800000.0
2005-08-17 12:33:00,2.27858,2.27875,2.27817,2.27853,32300000.0
2005-08-17 12:34:00,2.27863,2.27901,2.27841,2.27891,30500000.0
2005-08-17 12:35:00,2.2786,2.27889,2.2783,2.27889,36500000.0
2005-08-17 12:36:00,2.27857,2.27887,2.2783,2.27873,46000000.0
2005-08-17 12:37:00,2.27864,2.27885,2.27826,2.27858,21200000.0
2005-08-17 12:38:00,2.27865,2.27874,2.27788,2.27825,45000000.0
2005-08-17 12:39:00,2.27818,2.27839,2.27796,2.27817,46700000.0
2005-08-17 12:40:00,2.27822,2.27848,2.27756,2.27794,52500000.0
2005-08-17 12:41:00,2.27863,2.27889,2.27802,2.27843,46800000.0
2005-08-17 12:42:00,2.27811,2.27861,2.27793,2.2782,37300000.0
2005-08-17 12:43:00,2.27854,2.27876,2.27799,2.27802,38100000.0
2005-08-17 12:44:00,2.2781,2.2784,2.27779,2.2784,46600000.0
2005-08-17 12:45:00,2.27861,2.27927,2.27829,2.27875,34600000.0
2005-08-17 12:46:00,2.27845,2.27881,2.27786,2.27807,41900000.0
2005-08-17 12:47:00,2.27859,2.27877,2.27807,2.27825,38100000.0
2005-08-17 12:48:00,2.27844,2.27862,2.27785,2.27844,50500000.0
2005-08-17 12:49:00,2.27837,2.27924,2.27817,2.27924,25100000.0
2005-08-17 12:50:00,2.27905,2.27905,2.27852,2.2788,43300000.0
2005-08-17 12:51:00,2.27886,2.27909,2.2784,2.2784,38300000.0
2005-08-17 12:52:00,2.27889,2.27899,2.27852,2.27853,36600000.0
2005-08-17 12:53:00,2.27894,2.27908,2.27859,2.27905,21700000.0
2005-08-17 12:54:00,2.27907,2.27917,2.27843,2.27878,32500000.0
2005-08-17 12:55:00,2.27884,2.27887,2.27846,2.27866,30900000.0
2005-08-17 12:56:00,2.27853,2.27898,2.2784,2.27874,35800000.0
2005-08-17 12:57:00,2.27869,2.27876,2.27812,2.27853,37400000.0
2005-08-17 12:58:00,2.27832,2.27887,2.27806,2.27868,47000000.0
2005-08-17 12:59:00,2.27824,2.27915,2.27821,2.27915,45100000.0
2005-08-17 13:00:00,2.2788,2.27882,2.27831,2.27882,36100000.0
2005-08-17 13:01:00,2.27827,2.27834,2.27779,2.27779,44900000.0
2005-08-17 13:02:00,2.2777,2.27857,2.27742,2.27769,38300000.0
2005-08-17 13:03:00,2.27807,2.27842,2.27763,2.27763,41900000.0
2005-08-17 13:04:00,2.27802,2.27824,2.27728,2.27768,29100000.0
2005-08-17 13:05:00,2.27753,2.27818,2.27731,2.27808,27000000.0
2005-08-17 13:06:00,2.27758,2.27794,2.27729,2.27768,34300000.0
2005-08-17 13:07:00,2.27782,2.27794,2.27738,2.27772,43100000.0
2005-08-17 13:08:00,2.27775,2.27839,2.27763,2.27839,49000000.0
2005-08-17 13:09:00,2.27832,2.27848,2.27815,2.27848,34300000.0
2005-08-17 13:10:00,2.27818,2.27858,2.27801,2.27832,42400000.0
2005-08-17 13:11:00,2.27805,2.27846,2.27791,2.27846,24400000.0
2005-08-17 13:12:00,2.27807,2.27827,2.27784,2.27816,28700000.0
2005-08-17 13:13:00,2.27843,2.27863,2.27785,2.27817,32600000.0
2005-08-17 13:14:00,2.27811,2.27854,2.2779,2.27825,34400000.0
2005-08-17 13:15:00,2.27813,2.27838,2.27761,2.27838,39400000.0
2005-08-17 13:16:00,2.27832,2.27849,2.27771,2.27816,25700000.0
2005-08-17 13:17:00,2.27841,2.27848,2.27811,2.27831,18600000.0
2005-08-17 13:18:00,2.27827,2.27866,2.27797,2.27843,37700000.0
2005-08-17 13:19:00,2.27813,2.27846,2.27786,2.27817,27800000.0
2005-08-17 13:20:00,2.27877,2.27877,2.27765,2.27797,39300000.0
2005-08-17 13:21:00,2.27812,2.27812,2.27694,2.2777,29700000.0
2005-08-17 13:22:00,2.27813,2.27825,2.27736,2.27799,21500000.0
2005-08-17 13:23:00,2.27814,2.27821,2.27766,2.27779,24200000.0
2005-08-17 13:24:00,2.27785,2.27815,2.2772,2.27727,29400000.0
2005-08-17 13:25:00,2.27732,2.2777,2.27696,2.2777,41000000.0
2005-08-17 13:26:00,2.27747,2.27761,2.27717,2.2774,25500000.0
2005-08-17 13:27:00,2.27725,2.27747,2.27659,2.27718,39500000.0
2005-08-17 13:28:00,2.27712,2.2773,2.2765,2.27695,52700000.0
2005-08-17 13:29:00,2.2767,2.27731,2.27658,2.277,22600000.0
2005-08-17 13:30:00,2.2772,2.27733,2.27674,2.27733,57200000.0
2005-08-17 13:31:00,2.27708,2.27746,2.27691,2.27737,35000000.0
2005-08-17 13:32:00,2.27743,2.27756,2.27714,2.27737,34500000.0
2005-08-17 13:33:00,2.27738,2.27762,2.27723,2.27728,30400000.0
2005-08-17 13:34:00,2.27735,2.27774,2.27714,2.27714,28300000.0
2005-08-17 13:35:00,2.27703,2.27754,2.27692,2.27726,38700000.0
2005-08-17 13:36:00,2.27718,2.27758,2.27699,2.27755,34400000.0
2005-08-17 13:37:00,2.27738,2.27747,2.27705,2.27732,45300000.0
2005-08-17 13:38:00,2.27728,2.27756,2.27707,2.27747,39200000.0
2005-08-17 13:39:00,2.27773,2.27783,2.27748,2.2777,48100000.0
2005-08-17 13:40:00,2.27762,2.27788,2.27747,2.27748,54900000.0
2005-08-17 13:41:00,2.27778,2.27817,2.27761,2.27785,32900000.0
2005-08-17 13:42:00,2.27808,2.27824,2.27759,2.27773,20300000.0
2005-08-17 13:43:00,2.2781,2.27836,2.27756,2.27763,34900000.0
2005-08-17 13:44:00,2.27779,2.27782,2.27753,2.27767,42100000.0
2005-08-17 13:45:00,2.27777,2.27783,2.27724,2.27743,18100000.0
2005-08-17 13:46:00,2.27781,2.27787,2.27728,2.27746,29600000.0
2005-08-17 13:47:00,2.2776,2.27769,2.27681,2.27714,34000000.0
2005-08-17 13:48:00,2.27768,2.27797,2.27702,2.27735,45100000.0
2005-08-17 13:49:00,2.27737,2.27768,2.27726,2.2775,34200000.0
2005-08-17 13:50:00,2.2778,2.27806,2.27741,2.27806,41700000.0
2005-08-17 13:51:00,2.27804,2.2782,2.27737,2.27753,31000000.0
2005-08-17 13:52:00,2.27797,2.2781,2.27752,2.27782,35100000.0
2005-08-17 13:53:00,2.27807,2.27829,2.27765,2.2779,49700000.0
2005-08-17 13:54:00,2.27831,2.27847,2.27778,2.27796,24400000.0
2005-08-17 13:55:00,2.27787,2.2784,2.2777,2.2777,43500000.0
2005-08-17 13:56:00,2.27796,2.27798,2.27734,2.27775,47700001.0
2005-08-17 13:57:00,2.27737,2.27797,2.27737,2.27797,31800000.0
2005-08-17 13:58:00,2.27791,2.27816,2.27763,2.27803,41900000.0
2005-08-17 13:59:00,2.27765,2.2781,2.27751,2.27799,26000000.0
2005-08-17 14:00:00,2.27803,2.27875,2.27789,2.27867,33400000.0
2005-08-17 14:01:00,2.2786,2.27878,2.27836,2.27878,41300000.0
2005-08-17 14:02:00,2.27831,2.27884,2.27818,2.27856,27200000.0
2005-08-17 14:03:00,2.27877,2.27883,2.27808,2.27851,29900000.0
2005-08-17 14:04:00,2.27887,2.27907,2.27777,2.2787,47200000.0
2005-08-17 14:05:00,2.27907,2.27932,2.27848,2.27848,15000000.0
2005-08-17 14:06:00,2.27894,2.27928,2.2787,2.2791,17800000.0
2005-08-17 14:07:00,2.27894,2.2791,2.27835,2.27872,34400000.0
2005-08-17 14:08:00,2.27853,2.27908,2.27836,2.27856,75100000.0
2005-08-17 14:09:00,2.279,2.27939,2.2788,2.27939,24200000.0
2005-08-17 14:10:00,2.27883,2.27936,2.27855,2.27897,39500000.0
2005-08-17 14:11:00,2.27882,2.27906,2.27857,2.2786,79799999.0
2005-08-17 14:12:00,2.2791,2.2791,2.27828,2.27909,49100000.0
2005-08-17 14:13:00,2.27911,2.27927,2.27875,2.27897,36500000.0
2005-08-17 14:14:00,2.27901,2.2796,2.27889,2.27953,43400000.0
2005-08-17 14:15:00,2.27918,2.27962,2.27916,2.27923,67100000.0
2005-08-17 14:16:00,2.27942,2.27943,2.27815,2.27923,36700000.0
2005-08-17 14:17:00,2.27952,2.27965,2.27903,2.27932,23600000.0
2005-08-17 14:18:00,2.27985,2.27992,2.27918,2.27962,40200000.0
2005-08-17 14:19:00,2.27976,2.27998,2.27915,2.27929,53000001.0
2005-08-17 14:20:00,2.27965,2.27967,2.27884,2.27913,29200000.0
2005-08-17 14:21:00,2.27911,2.27941,2.27886,2.27898,47600000.0
2005-08-17 14:22:00,2.27893,2.27939,2.27879,2.27893,50000000.0
2005-08-17 14:23:00,2.27886,2.27921,2.2788,2.27887,66100000.0
2005-08-17 14:24:00,2.27912,2.27935,2.27873,2.27914,39200000.0
2005-08-17 14:25:00,2.27892,2.27947,2.27879,2.27926,39800000.0
2005-08-17 14:26:00,2.27895,2.27927,2.27865,2.279,44900000.0
2005-08-17 14:27:00,2.27945,2.27959,2.27871,2.27931,31300000.0
2005-08-17 14:28:00,2.27887,2.27926,2.27865,2.27908,37400000.0
2005-08-17 14:29:00,2.27907,2.27917,2.27867,2.27912,38100001.0
2005-08-17 14:30:00,2.2795,2.27975,2.27897,2.27935,25800000.0
2005-08-17 14:31:00,2.27971,2.27974,2.27909,2.27918,44700000.0
2005-08-17 14:32:00,2.27926,2.27974,2.27924,2.2795,32400000.0
2005-08-17 14:33:00,2.27934,2.27948,2.27912,2.27948,46600000.0
2005-08-17 14:34:00,2.27932,2.2795,2.27901,2.2795,49400000.0
2005-08-17 14:35:00,2.27923,2.27953,2.27895,2.27917,29400000.0
2005-08-17 14:36:00,2.2788,2.27953,2.27854,2.27953,32000000.0
2005-08-17 14:37:00,2.2784,2.27905,2.27832,2.27874,30200000.0
2005-08-17 14:38:00,2.27911,2.27911,2.27804,2.27836,50300000.0
2005-08-17 14:39:00,2.27844,2.27884,2.27814,2.27848,37200000.0
2005-08-17 14:40:00,2.2785,2.27874,2.27829,2.27867,50300000.0
2005-08-17 14:41:00,2.27851,2.2788,2.27833,2.27844,51200000.0
2005-08-17 14:42:00,2.27813,2.27885,2.27799,2.2788,32200000.0
2005-08-17 14:43:00,2.27861,2.27899,2.27838,2.27865,58700000.0
2005-08-17 14:44:00,2.27846,2.2787,2.27796,2.27828,55200000.0
2005-08-17 14:45:00,2.27859,2.27872,2.27811,2.27811,38800000.0
2005-08-17 14:46:00,2.2783,2.27883,2.27827,2.27866,33700000.0
2005-08-17 14:47:00,2.27877,2.27878,2.27767,2.27771,52899999.0
2005-08-17 14:48:00,2.27817,2.27832,2.27766,2.27785,21600000.0
2005-08-17 14:49:00,2.27795,2.27826,2.2778,2.27812,44600000.0
2005-08-17 14:50:00,2.27808,2.2783,2.27749,2.27787,30500000.0
2005-08-17 14:51:00,2.2779,2.27809,2.27767,2.27771,26800000.0
2005-08-17 14:52:00,2.27793,2.2783,2.27766,2.27768,37300000.0
2005-08-17 14:53:00,2.27777,2.27797,2.27716,2.27765,34800000.0
2005-08-17 14:54:00,2.27769,2.27802,2.27757,2.27771,40800000.0
2005-08-17 14:55:00,2.27798,2.27803,2.27751,2.2777,55800000.0
2005-08-17 14:56:00,2.27815,2.27842,2.27797,2.27826,30700000.0
2005-08-17 14:57:00,2.27848,2.27869,2.27806,2.27841,24600000.0
2005-08-17 14:58:00,2.27862,2.27862,2.27768,2.2785,40800001.0
2005-08-17 14:59:00,2.27837,2.2785,2.27809,2.27816,22000000.0
2005-08-17 15:00:00,2.2785,2.27856,2.27734,2.27776,34800000.0
2005-08-17 15:01:00,2.27792,2.278,2.27724,2.27746,27600000.0
2005-08-17 15:02:00,2.27797,2.27809,2.27739,2.27779,36800000.0
2005-08-17 15:03:00,2.27733,2.27797,2.27714,2.27715,40800000.0
2005-08-17 15:04:00,2.27683,2.27817,2.27681,2.27726,44600000.0
2005-08-17 15:05:00,2.27695,2.27785,2.27671,2.27729,45200000.0
2005-08-17 15:06:00,2.27691,2.27781,2.2767,2.2767,63400000.0
2005-08-17 15:07:00,2.2763,2.27689,2.27624,2.27639,24500000.0
2005-08-17 15:08:00,2.27628,2.27678,2.27604,2.27626,49800000.0
2005-08-17 15:09:00,2.2769,2.27707,2.27639,2.27669,27600000.0
2005-08-17 15:10:00,2.27722,2.27724,2.27604,2.27635,51200000.0
2005-08-17 15:11:00,2.27655,2.27661,2.276,2.27643,34400000.0
2005-08-17 15:12:00,2.27665,2.27678,2.27593,2.27596,19000000.0
2005-08-17 15:13:00,2.27615,2.27656,2.27583,2.27618,36100000.0
2005-08-17 15:14:00,2.27586,2.2763,2.27577,2.2763,32900000.0
2005-08-17 15:15:00,2.2761,2.27653,2.27599,2.27652,23200000.0
2005-08-17 15:16:00,2.27608,2.27643,2.27579,2.27622,27400000.0
2005-08-17 15:17:00,2.27597,2.27631,2.27573,2.27598,28700000.0
2005-08-17 15:18:00,2.27583,2.27616,2.27543,2.276,39500000.0
2005-08-17 15:19:00,2.27535,2.27615,2.2753,2.27609,47600001.0
2005-08-17 15:20:00,2.27634,2.27662,2.27594,2.27615,39300000.0
2005-08-17 15:21:00,2.27628,2.27664,2.27622,2.27664,42600000.0
2005-08-17 15:22:00,2.27653,2.27704,2.27607,2.27653,41700000.0
2005-08-17 15:23:00,2.27669,2.27677,2.27612,2.27612,47000000.0
2005-08-17 15:24:00,2.27639,2.27686,2.27616,2.27686,32100000.0
2005-08-17 15:25:00,2.27618,2.27701,2.27606,2.27693,41100000.0
2005-08-17 15:26:00,2.2769,2.27712,2.27663,2.27691,43000000.0
2005-08-17 15:27:00,2.27669,2.27694,2.27647,2.27684,39900000.0
2005-08-17 15:28:00,2.2766,2.27699,2.27648,2.27664,39400000.0
2005-08-17 15:29:00,2.2767,2.27681,2.27623,2.27642,44100000.0
2005-08-17 15:30:00,2.27602,2.27728,2.27602,2.27728,43700000.0
2005-08-17 15:31:00,2.27697,2.27714,2.27663,2.27711,32200000.0
2005-08-17 15:32:00,2.27685,2.27704,2.27651,2.27686,30600000.0
2005-08-17 15:33:00,2.27728,2.27747,2.2768,2.27723,43500000.0
2005-08-17 15:34:00,2.2769,2.27737,2.27674,2.27706,45200000.0
2005-08-17 15:35:00,2.27705,2.27737,2.27677,2.27727,37900000.0
2005-08-17 15:36:00,2.27673,2.27738,2.27667,2.27713,38700000.0
2005-08-17 15:37:00,2.27721,2.27741,2.27695,2.27719,28800000.0
2005-08-17 15:38:00,2.27722,2.27747,2.27667,2.27667,50100000.0
2005-08-17 15:39:00,2.27688,2.27715,2.27661,2.27686,32000000.0
2005-08-17 15:40:00,2.27706,2.27706,2.27651,2.27661,37100000.0
2005-08-17 15:41:00,2.27688,2.27731,2.27673,2.2772,24500000.0
2005-08-17 15:42:00,2.27703,2.27752,2.27691,2.27744,28600000.0
2005-08-17 15:43:00,2.27737,2.27748,2.27687,2.27733,31600000.0
2005-08-17 15:44:00,2.27693,2.27739,2.27689,2.27732,34700000.0
2005-08-17 15:45:00,2.27691,2.27728,2.27666,2.27682,61700000.0
2005-08-17 15:46:00,2.27711,2.27778,2.27711,2.27753,34200000.0
2005-08-17 15:47:00,2.27749,2.27777,2.27712,2.2775,42200000.0
2005-08-17 15:48:00,2.27735,2.27783,2.27715,2.27728,57100000.0
2005-08-17 15:49:00,2.2777,2.27778,2.27729,2.27778,47600000.0
2005-08-17 15:50:00,2.2773,2.27769,2.27695,2.27695,41800000.0
2005-08-17 15:51:00,2.27703,2.27736,2.27692,2.27704,35800000.0
2005-08-17 15:52:00,2.2772,2.27771,2.27697,2.27771,24200000.0
2005-08-17 15:53:00,2.27752,2.27782,2.27741,2.27762,25600000.0
2005-08-17 15:54:00,2.27768,2.27793,2.27747,2.27775,28800000.0
2005-08-17 15:55:00,2.27779,2.27806,2.2775,2.2775,38000000.0
2005-08-17 15:56:00,2.27782,2.27816,2.27738,2.27764,44300000.0
2005-08-17 15:57:00,2.27786,2.27813,2.27772,2.27813,35600000.0
2005-08-17 15:58:00,2.27751,2.27841,2.27736,2.27833,29100000.0
2005-08-17 15:59:00,2.27795,2.27875,2.2777,2.27865,25000000.0
2005-08-17 16:00:00,2.27857,2.2788,2.2782,2.27839,22800000.0
2005-08-17 16:01:00,2.27896,2.27907,2.27848,2.27907,55400000.0
2005-08-17 16:02:00,2.27833,2.27886,2.27775,2.27869,33200000.0
2005-08-17 16:03:00,2.27847,2.2787,2.27795,2.27822,38400000.0
2005-08-17 16:04:00,2.27844,2.27867,2.27799,2.2786,59400000.0
2005-08-17 16:05:00,2.27881,2.27892,2.27802,2.27856,57100000.0
2005-08-17 16:06:00,2.27912,2.27918,2.27843,2.27874,33500000.0
2005-08-17 16:07:00,2.2791,2.27917,2.2784,2.27872,57900000.0
2005-08-17 16:08:00,2.27871,2.27893,2.27812,2.27859,26700000.0
2005-08-17 16:09:00,2.27845,2.27944,2.27824,2.27927,30000000.0
2005-08-17 16:10:00,2.27846,2.27918,2.27846,2.27911,27000000.0
2005-08-17 16:11:00,2.27927,2.27938,2.27861,2.27908,26800000.0
2005-08-17 16:12:00,2.2788,2.2795,2.27871,2.27897,44700000.0
2005-08-17 16:13:00,2.27927,2.27944,2.27871,2.27878,33800000.0
2005-08-17 16:14:00,2.27902,2.27928,2.27858,2.2786,56200000.0
2005-08-17 16:15:00,2.27863,2.279,2.27856,2.27896,25700000.0
2005-08-17 16:16:00,2.27888,2.27897,2.27851,2.27873,31600000.0
2005-08-17 16:17:00,2.27887,2.27903,2.27831,2.27878,25100000.0
2005-08-17 16:18:00,2.27849,2.27919,2.27842,2.27894,28300000.0
2005-08-17 16:19:00,2.2791,2.27923,2.27868,2.27893,21000000.0
2005-08-17 16:20:00,2.27929,2.27929,2.27851,2.27864,28000000.0
2005-08-17 16:21:00,2.27888,2.27928,2.27865,2.27919,26900000.0
2005-08-17 16:22:00,2.27932,2.27955,2.27843,2.27909,39700000.0
2005-08-17 16:23:00,2.27912,2.27951,2.2789,2.27912,36500000.0
2005-08-17 16:24:00,2.2792,2.27955,2.27869,2.27929,35100000.0
2005-08-17 16:25:00,2.27962,2.27962,2.27867,2.27894,52200001.0
2005-08-17 16:26:00,2.27871,2.27933,2.27854,2.27875,23400000.0
2005-08-17 16:27:00,2.27889,2.27898,2.27839,2.2789,32800000.0
2005-08-17 16:28:00,2.27904,2.27913,2.27852,2.27886,32400000.0
2005-08-17 16:29:00,2.27892,2.2792,2.27832,2.27911,25200000.0
2005-08-17 16:30:00,2.27828,2.27913,2.27814,2.27875,49600000.0
2005-08-17 16:31:00,2.27815,2.27869,2.27799,2.27836,55300000.0
2005-08-17 16:32:00,2.27832,2.27882,2.27796,2.27869,46000000.0
2005-08-17 16:33:00,2.27809,2.27848,2.27798,2.27844,28000000.0
2005-08-17 16:34:00,2.27805,2.27871,2.27774,2.27858,31700000.0
2005-08-17 16:35:00,2.27814,2.27889,2.27807,2.27868,45100000.0
2005-08-17 16:36:00,2.27865,2.27868,2.2781,2.27846,34200000.0
2005-08-17 16:37:00,2.27852,2.27852,2.27776,2.27801,19900000.0
2005-08-17 16:38:00,2.27807,2.27828,2.27756,2.27781,40000000.0
2005-08-17 16:39:00,2.2781,2.27826,2.27774,2.27826,35600000.0
2005-08-17 16:40:00,2.278,2.27804,2.27761,2.27766,34500000.0
2005-08-17 16:41:00,2.278,2.27822,2.27756,2.27805,41700000.0
2005-08-17 16:42:00,2.27833,2.27844,2.2777,2.2781,47200000.0
2005-08-17 16:43:00,2.27817,2.27836,2.27788,2.27807,38500000.0
2005-08-17 16:44:00,2.27777,2.27844,2.27754,2.27825,44200000.0
2005-08-17 16:45:00,2.27793,2.2782,2.27769,2.2782,37800000.0
2005-08-17 16:46:00,2.27814,2.27816,2.27771,2.27808,35500000.0
2005-08-17 16:47:00,2.27792,2.27836,2.27762,2.27779,86100000.0
2005-08-17 16:48:00,2.27758,2.27789,2.27711,2.27713,40200000.0
2005-08-17 16:49:00,2.27767,2.27772,2.27675,2.27721,43900000.0
2005-08-17 16:50:00,2.2774,2.27753,2.27687,2.27687,53100000.0
2005-08-17 16:51:00,2.2766,2.2773,2.27643,2.27644,30200000.0
2005-08-17 16:52:00,2.2765,2.27678,2.27591,2.2761,29300000.0
2005-08-17 16:53:00,2.2766,2.27704,2.27598,2.27624,53200000.0
2005-08-17 16:54:00,2.27627,2.27704,2.27613,2.27644,52100000.0
2005-08-17 16:55:00,2.27585,2.27698,2.27534,2.27546,27400000.0
2005-08-17 16:56:00,2.2754,2.27574,2.27496,2.27542,29300000.0
2005-08-17 16:57:00,2.2756,2.27588,2.27526,2.27574,35400000.0
2005-08-17 16:58:00,2.27556,2.27591,2.27549,2.27584,33600000.0
2005-08-17 16:59:00,2.27602,2.27748,2.27602,2.27748,31800000.0
2005-08-17 17:00:00,2.2773,2.27762,2.27665,2.27665,44100000.0
2005-08-17 17:01:00,2.27735,2.27763,2.27715,2.2776,31200000.0
2005-08-17 17:02:00,2.27749,2.27768,2.2769,2.27719,40800000.0
2005-08-17 17:03:00,2.2771,2.27863,2.2771,2.27862,30200000.0
2005-08-17 17:04:00,2.27825,2.2787,2.27798,2.27842,35600000.0
2005-08-17 17:05:00,2.27838,2.27852,2.27755,2.27826,30600000.0
2005-08-17 17:06:00,2.27827,2.27833,2.27741,2.27802,32500000.0
2005-08-17 17:07:00,2.27834,2.27834,2.27769,2.27801,48000000.0
2005-08-17 17:08:00,2.27793,2.27806,2.2777,2.27781,35200000.0
2005-08-17 17:09:00,2.27775,2.27783,2.2774,2.27776,61800000.0
2005-08-17 17:10:00,2.27793,2.27843,2.27773,2.27832,25800000.0
2005-08-17 17:11:00,2.27793,2.27864,2.27787,2.2786,82500000.0
2005-08-17 17:12:00,2.27798,2.27804,2.27732,2.27748,26500000.0
2005-08-17 17:13:00,2.2776,2.2783,2.27757,2.27818,44300000.0
2005-08-17 17:14:00,2.27817,2.27842,2.27793,2.27842,45200000.0
2005-08-17 17:15:00,2.27816,2.27856,2.27809,2.27822,23900000.0
2005-08-17 17:16:00,2.27838,2.27838,2.27777,2.27777,39400000.0
2005-08-17 17:17:00,2.27811,2.27817,2.27642,2.27759,29200000.0
2005-08-17 17:18:00,2.2784,2.2784,2.27759,2.27798,53600000.0
2005-08-17 17:19:00,2.27853,2.27861,2.278,2.27848,35000000.0
2005-08-17 17:20:00,2.27838,2.27878,2.27816,2.27878,33900000.0
2005-08-17 17:21:00,2.27878,2.27935,2.27877,2.27917,51000000.0
2005-08-17 17:22:00,2.27883,2.27948,2.27872,2.27897,48000000.0
2005-08-17 17:23:00,2.27893,2.27946,2.27871,2.27945,62200000.0
2005-08-17 17:24:00,2.27909,2.27973,2.27886,2.27952,35900000.0
2005-08-17 17:25:00,2.27962,2.27973,2.27844,2.27916,31200000.0
2005-08-17 17:26:00,2.27894,2.27911,2.27865,2.27899,23700000.0
2005-08-17 17:27:00,2.27844,2.27891,2.27797,2.27797,33500000.0
2005-08-17 17:28:00,2.27825,2.27858,2.27795,2.27823,23800000.0
2005-08-17 17:29:00,2.27799,2.27842,2.27726,2.27801,31900000.0
2005-08-17 17:30:00,2.27805,2.27852,2.27729,2.27765,50900000.0
2005-08-17 17:31:00,2.2772,2.2777,2.27667,2.27667,52700000.0
2005-08-17 17:32:00,2.2769,2.27733,2.27651,2.27673,36200000.0
2005-08-17 17:33:00,2.27668,2.2768,2.27634,2.27634,42600000.0
2005-08-17 17:34:00,2.27692,2.27757,2.27627,2.27653,40300000.0
2005-08-17 17:35:00,2.27705,2.27768,2.27681,2.27717,31400000.0
2005-08-17 17:36:00,2.27743,2.27769,2.27666,2.27676,42100000.0
2005-08-17 17:37:00,2.277,2.277,2.27626,2.2764,42000000.0
2005-08-17 17:38:00,2.27654,2.27683,2.27588,2.2762,31900000.0
2005-08-17 17:39:00,2.27647,2.27652,2.27598,2.27621,27600000.0
2005-08-17 17:40:00,2.27624,2.27662,2.27595,2.27597,60799998.0
2005-08-17 17:41:00,2.27622,2.27639,2.27574,2.27608,25600000.0
2005-08-17 17:42:00,2.27594,2.27666,2.27594,2.2766,35200000.0
2005-08-17 17:43:00,2.27658,2.27679,2.27637,2.27667,23600000.0
2005-08-17 17:44:00,2.27631,2.27694,2.27631,2.27677,46200000.0
2005-08-17 17:45:00,2.27641,2.27664,2.27614,2.27661,41800000.0
2005-08-17 17:46:00,2.27632,2.27666,2.27618,2.27658,49100000.0
2005-08-17 17:47:00,2.27636,2.27687,2.27636,2.27687,23100000.0
2005-08-17 17:48:00,2.27615,2.27679,2.27596,2.27663,38800000.0
2005-08-17 17:49:00,2.27602,2.27709,2.27602,2.27689,21300000.0
2005-08-17 17:50:00,2.27658,2.27683,2.27642,2.27683,50200000.0
2005-08-17 17:51:00,2.27669,2.27677,2.2765,2.27667,20800000.0
2005-08-17 17:52:00,2.27666,2.27672,2.27623,2.27636,35400000.0
2005-08-17 17:53:00,2.27661,2.27683,2.27614,2.27663,30800000.0
2005-08-17 17:54:00,2.27687,2.27741,2.27658,2.27741,41200000.0
2005-08-17 17:55:00,2.2775,2.27768,2.27623,2.27694,32100000.0
2005-08-17 17:56:00,2.27684,2.27718,2.27665,2.27665,48100000.0
2005-08-17 17:57:00,2.27661,2.277,2.2766,2.27684,62900000.0
2005-08-17 17:58:00,2.27646,2.27683,2.27636,2.27655,23000000.0
2005-08-17 17:59:00,2.27627,2.27686,2.27601,2.27676,35700000.0
2005-08-17 18:00:00,2.2762,2.27664,2.2761,2.27625,29800000.0
2005-08-17 18:01:00,2.2763,2.27749,2.27585,2.2764,332100000.0
2005-08-17 18:02:00,2.27659,2.27719,2.27596,2.27659,328900000.0
2005-08-17 18:03:00,2.27638,2.27696,2.27574,2.27606,507300001.0
2005-08-17 18:04:00,2.27638,2.27696,2.276,2.27669,306800000.0
2005-08-17 18:05:00,2.27666,2.27685,2.27553,2.27613,232900000.0
2005-08-17 18:06:00,2.27637,2.27679,2.27563,2.276,418200000.0
2005-08-17 18:07:00,2.27611,2.27679,2.27611,2.27638,447300001.0
2005-08-17 18:08:00,2.27618,2.27668,2.27544,2.27635,445899999.0
2005-08-17 18:09:00,2.27628,2.27657,2.27572,2.27657,311400000.0
2005-08-17 18:10:00,2.27625,2.27676,2.2758,2.27668,274600000.0
2005-08-17 18:11:00,2.27677,2.27684,2.27604,2.27604,223200000.0
2005-08-17 18:12:00,2.27548,2.27693,2.27548,2.27682,237299999.0
2005-08-17 18:13:00,2.27659,2.2768,2.2759,2.27658,150700000.0
2005-08-17 18:14:00,2.27627,2.27725,2.27599,2.27683,286400000.0
2005-08-17 18:15:00,2.2768,2.27706,2.27621,2.27693,300300000.0
2005-08-17 18:16:00,2.27639,2.27748,2.27615,2.2771,345000000.0
2005-08-17 18:17:00,2.27718,2.27736,2.27649,2.27702,214900000.0
2005-08-17 18:18:00,2.27701,2.27722,2.27631,2.27653,196800001.0
2005-08-17 18:19:00,2.27678,2.27743,2.27638,2.27669,267400000.0
2005-08-17 18:20:00,2.27646,2.27739,2.27646,2.27708,175300001.0
2005-08-17 18:21:00,2.27639,2.27719,2.27627,2.27693,242600000.0
2005-08-17 18:22:00,2.27716,2.27748,2.27666,2.27729,218700001.0
2005-08-17 18:23:00,2.27728,2.2774,2.27655,2.27732,314800001.0
2005-08-17 18:24:00,2.27735,2.27735,2.2765,2.2773,325399999.0
2005-08-17 18:25:00,2.27708,2.27743,2.27669,2.27687,294199998.0
2005-08-17 18:26:00,2.27687,2.27765,2.27678,2.27728,319300000.0
2005-08-17 18:27:00,2.27733,2.27802,2.27685,2.27802,293600000.0
2005-08-17 18:28:00,2.27796,2.27942,2.27772,2.27928,221700000.0
2005-08-17 18:29:00,2.27953,2.28012,2.2795,2.27989,241300000.0
2005-08-17 18:30:00,2.27982,2.28014,2.27901,2.28007,242700000.0
2005-08-17 18:31:00,2.28009,2.28103,2.27985,2.28043,190500000.0
2005-08-17 18:32:00,2.28056,2.28064,2.27978,2.2801,136700000.0
2005-08-17 18:33:00,2.28053,2.28088,2.27983,2.28075,273500000.0
2005-08-17 18:34:00,2.28079,2.28117,2.28021,2.28068,379700000.0
2005-08-17 18:35:00,2.2804,2.28118,2.28038,2.28054,145500000.0
2005-08-17 18:36:00,2.28017,2.28071,2.2798,2.28023,94400000.0
2005-08-17 18:37:00,2.28033,2.2811,2.28005,2.28097,80300000.0
2005-08-17 18:38:00,2.28088,2.28124,2.2804,2.28105,94200000.0
2005-08-17 18:39:00,2.2809,2.28108,2.28015,2.2808,172200000.0
2005-08-17 18:40:00,2.28036,2.2809,2.2801,2.28047,212100000.0
2005-08-17 18:41:00,2.28037,2.2806,2.27979,2.28021,154100000.0
2005-08-17 18:42:00,2.28017,2.28047,2.27939,2.28006,116000000.0
2005-08-17 18:43:00,2.28009,2.28009,2.27938,2.27944,60100000.0
2005-08-17 18:44:00,2.28014,2.28014,2.27928,2.2796,142200000.0
2005-08-17 18:45:00,2.27919,2.28017,2.27919,2.27961,90900000.0
2005-08-17 18:46:00,2.28,2.28017,2.27935,2.27969,36300000.0
2005-08-17 18:47:00,2.27986,2.28032,2.27956,2.27998,46400000.0
2005-08-17 18:48:00,2.27999,2.28029,2.27955,2.27992,124400000.0
2005-08-17 18:49:00,2.27975,2.28041,2.2794,2.28041,37300000.0
2005-08-17 18:50:00,2.27982,2.28055,2.27958,2.28033,37500000.0
2005-08-17 18:51:00,2.27994,2.28071,2.27967,2.28044,187400000.0
2005-08-17 18:52:00,2.27969,2.28039,2.27969,2.28019,150800000.0
2005-08-17 18:53:00,2.28,2.2804,2.27934,2.27968,126400000.0
2005-08-17 18:54:00,2.2801,2.28037,2.27968,2.28026,115300000.0
2005-08-17 18:55:00,2.28029,2.2803,2.27924,2.27924,152700000.0
2005-08-17 18:56:00,2.27955,2.28023,2.27945,2.28013,39900000.0
2005-08-17 18:57:00,2.28001,2.28026,2.27956,2.27997,61800000.0
2005-08-17 18:58:00,2.28018,2.28032,2.27965,2.28009,196200000.0
2005-08-17 18:59:00,2.28001,2.28042,2.27953,2.27988,175300000.0
2005-08-17 19:00:00,2.27974,2.28013,2.27913,2.27985,77300001.0
2005-08-17 19:01:00,2.27978,2.27981,2.27933,2.27933,60099999.0
2005-08-17 19:02:00,2.27976,2.27991,2.27902,2.2793,184600000.0
2005-08-17 19:03:00,2.27934,2.28011,2.27925,2.2793,123000001.0
2005-08-17 19:04:00,2.27946,2.27982,2.27922,2.27922,47400000.0
2005-08-17 19:05:00,2.27904,2.27969,2.27882,2.27963,50900000.0
2005-08-17 19:06:00,2.28014,2.28019,2.27877,2.27934,243199999.0
2005-08-17 19:07:00,2.2793,2.27951,2.27849,2.2792,159800000.0
2005-08-17 19:08:00,2.27937,2.27941,2.27847,2.27911,261199999.0
2005-08-17 19:09:00,2.27896,2.27921,2.27836,2.27889,116800000.0
2005-08-17 19:10:00,2.27906,2.27963,2.27855,2.27943,86600000.0
2005-08-17 19:11:00,2.2795,2.2795,2.27863,2.27909,73900000.0
2005-08-17 19:12:00,2.27928,2.27939,2.27855,2.2791,25100000.0
2005-08-17 19:13:00,2.27929,2.27967,2.27849,2.2794,152999999.0
2005-08-17 19:14:00,2.27931,2.2799,2.27869,2.27968,122300000.0
2005-08-17 19:15:00,2.27988,2.28038,2.27916,2.27957,124300000.0
2005-08-17 19:16:00,2.27987,2.28004,2.27939,2.27985,27500000.0
2005-08-17 19:17:00,2.27997,2.28026,2.27943,2.28008,92000000.0
2005-08-17 19:18:00,2.28006,2.28031,2.2793,2.27945,91300000.0
2005-08-17 19:19:00,2.27931,2.28011,2.27931,2.27993,94900000.0
2005-08-17 19:20:00,2.28022,2.28022,2.27928,2.2797,157799999.0
2005-08-17 19:21:00,2.27962,2.28027,2.27954,2.28,107200000.0
2005-08-17 19:22:00,2.27994,2.28023,2.27904,2.27958,46900000.0
2005-08-17 19:23:00,2.27973,2.27995,2.27907,2.27952,164299999.0
2005-08-17 19:24:00,2.27945,2.27961,2.27882,2.27911,83500000.0
2005-08-17 19:25:00,2.2794,2.27969,2.27875,2.27939,89100000.0
2005-08-17 19:26:00,2.27926,2.27962,2.27883,2.27902,144600000.0
2005-08-17 19:27:00,2.27899,2.27934,2.27873,2.27916,126000000.0
2005-08-17 19:28:00,2.27914,2.27948,2.27877,2.27923,77300000.0
2005-08-17 19:29:00,2.27926,2.27934,2.27864,2.2789,119600000.0
2005-08-17 19:30:00,2.27888,2.27954,2.27845,2.27882,217800001.0
2005-08-17 19:31:00,2.27911,2.27914,2.27833,2.27897,94100000.0
2005-08-17 19:32:00,2.2791,2.27968,2.27873,2.27918,130200000.0
2005-08-17 19:33:00,2.27918,2.27965,2.27894,2.27925,62200000.0
2005-08-17 19:34:00,2.27887,2.2797,2.27851,2.27851,125400001.0
2005-08-17 19:35:00,2.27857,2.27973,2.27857,2.27929,131200000.0
2005-08-17 19:36:00,2.27921,2.2796,2.27821,2.27821,129600000.0
2005-08-17 19:37:00,2.2782,2.27906,2.27807,2.27882,58900000.0
2005-08-17 19:38:00,2.27877,2.27897,2.27813,2.27826,26100000.0
2005-08-17 19:39:00,2.2787,2.27895,2.27782,2.27869,69100000.0
2005-08-17 19:40:00,2.27864,2.27912,2.27815,2.2789,98700000.0
2005-08-17 19:41:00,2.27892,2.27892,2.27822,2.27891,103100000.0
2005-08-17 19:42:00,2.27873,2.27887,2.27793,2.27826,69400000.0
2005-08-17 19:43:00,2.2787,2.27895,2.27829,2.27895,33500000.0
2005-08-17 19:44:00,2.27898,2.27918,2.27843,2.27873,86400000.0
2005-08-17 19:45:00,2.27942,2.27947,2.27866,2.2788,42000000.0
2005-08-17 19:46:00,2.27934,2.27948,2.27855,2.2786,100500000.0
2005-08-17 19:47:00,2.27878,2.27911,2.27863,2.279,57900000.0
2005-08-17 19:48:00,2.27886,2.27941,2.27849,2.27932,84100000.0
2005-08-17 19:49:00,2.2793,2.27941,2.27864,2.27893,100600000.0
2005-08-17 19:50:00,2.27904,2.27919,2.27844,2.27882,79700001.0
2005-08-17 19:51:00,2.27878,2.27929,2.27821,2.27861,103399999.0
2005-08-17 19:52:00,2.27882,2.2792,2.27842,2.27871,43600000.0
2005-08-17 19:53:00,2.2786,2.27904,2.27849,2.27871,18400000.0
2005-08-17 19:54:00,2.27932,2.27944,2.27852,2.27882,57200000.0
2005-08-17 19:55:00,2.27895,2.27905,2.27871,2.27871,38700000.0
2005-08-17 19:56:00,2.2791,2.27918,2.27843,2.27889,68599999.0
2005-08-17 19:57:00,2.2789,2.27926,2.27822,2.27861,141300000.0
2005-08-17 19:58:00,2.2788,2.27935,2.27861,2.27861,100400000.0
2005-08-17 19:59:00,2.27933,2.27933,2.27844,2.27863,122100000.0
2005-08-17 20:00:00,2.27898,2.27959,2.27842,2.27959,96600000.0
2005-08-17 20:01:00,2.27954,2.27962,2.27879,2.27879,84300000.0
2005-08-17 20:02:00,2.27898,2.27929,2.27872,2.27908,43100000.0
2005-08-17 20:03:00,2.27896,2.27938,2.2788,2.27935,26300000.0
2005-08-17 20:04:00,2.27962,2.27971,2.27896,2.27896,45200000.0
2005-08-17 20:05:00,2.27883,2.27987,2.27883,2.27959,30900000.0
2005-08-17 20:06:00,2.27948,2.27981,2.27916,2.27916,37500000.0
2005-08-17 20:07:00,2.27947,2.27972,2.2789,2.2789,42600000.0
2005-08-17 20:08:00,2.27955,2.27975,2.27886,2.27928,77500000.0
2005-08-17 20:09:00,2.27954,2.27963,2.27904,2.27929,36000000.0
2005-08-17 20:10:00,2.27889,2.27977,2.27874,2.27977,23300000.0
2005-08-17 20:11:00,2.27947,2.27991,2.27888,2.27987,56800000.0
2005-08-17 20:12:00,2.27967,2.2801,2.279,2.28007,135200000.0
2005-08-17 20:13:00,2.27981,2.27987,2.27882,2.2797,144700000.0
2005-08-17 20:14:00,2.27968,2.27986,2.27922,2.27962,66000000.0
2005-08-17 20:15:00,2.27958,2.27979,2.27902,2.27925,201100000.0
2005-08-17 20:16:00,2.27915,2.27981,2.27898,2.27956,143000000.0
2005-08-17 20:17:00,2.27986,2.27986,2.27905,2.27952,40300000.0
2005-08-17 20:18:00,2.27945,2.27967,2.27896,2.27967,55000000.0
2005-08-17 20:19:00,2.27959,2.28005,2.27853,2.28005,184600001.0
2005-08-17 20:20:00,2.27987,2.27994,2.27928,2.27983,250900000.0
2005-08-17 20:21:00,2.27985,2.27993,2.27896,2.27959,95000000.0
2005-08-17 20:22:00,2.27941,2.28009,2.27915,2.28009,76500000.0
2005-08-17 20:23:00,2.27987,2.28008,2.27938,2.27985,131700000.0
2005-08-17 20:24:00,2.28007,2.28007,2.27944,2.27952,50800000.0
2005-08-17 20:25:00,2.27963,2.28006,2.2793,2.27941,182799999.0
2005-08-17 20:26:00,2.27965,2.2802,2.27934,2.2795,144400000.0
2005-08-17 20:27:00,2.27961,2.27984,2.27951,2.27983,97400000.0
2005-08-17 20:28:00,2.27994,2.27997,2.27949,2.27964,223000000.0
2005-08-17 20:29:00,2.27976,2.28013,2.27949,2.27957,159200000.0
2005-08-17 20:30:00,2.28,2.28013,2.27902,2.27992,347200000.0
2005-08-17 20:31:00,2.27996,2.2802,2.27909,2.27962,189700000.0
2005-08-17 20:32:00,2.27961,2.27998,2.27877,2.27962,341100000.0
2005-08-17 20:33:00,2.27972,2.28018,2.27919,2.27935,72700000.0
2005-08-17 20:34:00,2.27965,2.28013,2.279,2.27975,84700000.0
2005-08-17 20:35:00,2.27993,2.27993,2.2792,2.27948,61700000.0
2005-08-17 20:36:00,2.27941,2.27997,2.27934,2.27949,51200000.0
2005-08-17 20:37:00,2.27978,2.28036,2.27919,2.27958,135600001.0
2005-08-17 20:38:00,2.27943,2.28019,2.27928,2.28,162600000.0
2005-08-17 20:39:00,2.28001,2.28005,2.27925,2.27972,111600000.0
2005-08-17 20:40:00,2.27964,2.28027,2.27907,2.27913,172600000.0
2005-08-17 20:41:00,2.27955,2.2803,2.27896,2.28021,100000000.0
2005-08-17 20:42:00,2.28035,2.2806,2.27987,2.28035,88499999.0
2005-08-17 20:43:00,2.28041,2.28096,2.28018,2.28068,88800000.0
2005-08-17 20:44:00,2.28053,2.28094,2.28007,2.28014,212200002.0
2005-08-17 20:45:00,2.28015,2.28069,2.27993,2.27993,44200000.0
2005-08-17 20:46:00,2.28022,2.28069,2.28001,2.28057,36300000.0
2005-08-17 20:47:00,2.28052,2.28084,2.28021,2.28021,176000000.0
2005-08-17 20:48:00,2.2806,2.2809,2.28003,2.28069,209700000.0
2005-08-17 20:49:00,2.28032,2.28084,2.28,2.28,119400000.0
2005-08-17 20:50:00,2.28018,2.2807,2.2798,2.28052,126600000.0
2005-08-17 20:51:00,2.28005,2.28063,2.27983,2.27983,106600000.0
2005-08-17 20:52:00,2.28063,2.28104,2.28023,2.28046,173000000.0
2005-08-17 20:53:00,2.28089,2.28112,2.28041,2.28065,219700000.0
2005-08-17 20:54:00,2.28078,2.28106,2.28064,2.28084,167000000.0
2005-08-17 20:55:00,2.28092,2.28108,2.28046,2.28073,43900000.0
2005-08-17 20:56:00,2.28047,2.28095,2.28018,2.28058,240700000.0
2005-08-17 20:57:00,2.28076,2.2811,2.28028,2.28101,324999999.0
2005-08-17 20:58:00,2.28092,2.28178,2.28024,2.2812,212200000.0
2005-08-17 20:59:00,2.28154,2.28211,2.28113,2.28166,273500000.0
2005-08-17 21:00:00,2.28178,2.28178,2.28107,2.28131,229900000.0
2005-08-17 21:01:00,2.28112,2.28135,2.28062,2.2809,354100000.0
2005-08-17 21:02:00,2.28057,2.28106,2.28024,2.28055,105400000.0
2005-08-17 21:03:00,2.28038,2.28053,2.27961,2.28033,90200000.0
2005-08-17 21:04:00,2.27978,2.28091,2.27978,2.28057,48000000.0
2005-08-17 21:05:00,2.27977,2.28071,2.27977,2.28029,67300000.0
2005-08-17 21:06:00,2.28008,2.28038,2.2795,2.28002,78800000.0
2005-08-17 21:07:00,2.27969,2.27984,2.27927,2.27956,18400000.0
2005-08-17 21:08:00,2.27973,2.28028,2.27944,2.27954,43700000.0
2005-08-17 21:09:00,2.27945,2.2798,2.27898,2.27957,25600000.0
2005-08-17 21:10:00,2.27942,2.27983,2.27898,2.27949,98700000.0
2005-08-17 21:11:00,2.27952,2.28001,2.27914,2.27914,136400000.0
2005-08-17 21:12:00,2.27987,2.27998,2.27934,2.27986,43100001.0
2005-08-17 21:13:00,2.27983,2.28014,2.27929,2.27945,131700000.0
2005-08-17 21:14:00,2.27967,2.28012,2.27868,2.27984,139900000.0
2005-08-17 21:15:00,2.27982,2.28009,2.27895,2.27929,147400000.0
2005-08-17 21:16:00,2.27952,2.28024,2.27877,2.27968,108800000.0
2005-08-17 21:17:00,2.27925,2.27985,2.27899,2.27985,136000000.0
2005-08-17 21:18:00,2.28009,2.2802,2.27917,2.27936,140800000.0
2005-08-17 21:19:00,2.27934,2.28,2.27934,2.27995,110500000.0
2005-08-17 21:20:00,2.27962,2.28011,2.27928,2.27938,201800001.0
2005-08-17 21:21:00,2.27951,2.27967,2.27849,2.27889,226700000.0
2005-08-17 21:22:00,2.27927,2.27935,2.27849,2.27908,104700000.0
2005-08-17 21:23:00,2.27926,2.27944,2.27891,2.27908,105200000.0
2005-08-17 21:24:00,2.27861,2.2794,2.27828,2.27935,91900000.0
2005-08-17 21:25:00,2.27938,2.27952,2.27871,2.27933,48800000.0
2005-08-17 21:26:00,2.27908,2.27954,2.27896,2.27954,24000000.0
2005-08-17 21:27:00,2.27942,2.27971,2.27882,2.27962,68100000.0
2005-08-17 21:28:00,2.2795,2.2797,2.27892,2.27899,95600000.0
2005-08-17 21:29:00,2.27915,2.27975,2.27904,2.27973,50300000.0
2005-08-17 21:30:00,2.27997,2.27997,2.27924,2.27935,30400000.0
2005-08-17 21:31:00,2.27917,2.27968,2.27909,2.27927,44600000.0
2005-08-17 21:32:00,2.27988,2.28018,2.27924,2.27953,172200000.0
2005-08-17 21:33:00,2.27977,2.28004,2.27911,2.27969,59100000.0
2005-08-17 21:34:00,2.2799,2.28023,2.27872,2.27969,131500000.0
2005-08-17 21:35:00,2.2796,2.28018,2.27937,2.28,33200000.0
2005-08-17 21:36:00,2.28008,2.28026,2.2796,2.27982,33600000.0
2005-08-17 21:37:00,2.27984,2.28022,2.27965,2.27965,55700000.0
2005-08-17 21:38:00,2.27973,2.28009,2.27968,2.27989,56500000.0
2005-08-17 21:39:00,2.27971,2.28057,2.27963,2.28049,30500000.0
2005-08-17 21:40:00,2.28042,2.28058,2.28005,2.2804,30800000.0
2005-08-17 21:41:00,2.28,2.28045,2.27989,2.28034,31100000.0
2005-08-17 21:42:00,2.2802,2.28057,2.27966,2.28054,96900000.0
2005-08-17 21:43:00,2.28055,2.28055,2.27955,2.27958,92000000.0
2005-08-17 21:44:00,2.27965,2.28046,2.2795,2.2803,113600000.0
2005-08-17 21:45:00,2.28019,2.28019,2.2794,2.27953,59300000.0
2005-08-17 21:46:00,2.28015,2.28028,2.27931,2.27977,84200000.0
2005-08-17 21:47:00,2.27983,2.28029,2.27945,2.27975,133300000.0
2005-08-17 21:48:00,2.27974,2.2799,2.27917,2.27971,40100000.0
2005-08-17 21:49:00,2.27985,2.28014,2.27961,2.28002,115600001.0
2005-08-17 21:50:00,2.27932,2.27982,2.27928,2.2793,33400000.0
2005-08-17 21:51:00,2.27964,2.28018,2.27945,2.27958,34500000.0
2005-08-17 21:52:00,2.27997,2.28019,2.27928,2.27965,111900000.0
2005-08-17 21:53:00,2.27977,2.28023,2.27965,2.28011,51400000.0
2005-08-17 21:54:00,2.28018,2.28028,2.27961,2.27986,25000000.0
2005-08-17 21:55:00,2.2801,2.28018,2.27949,2.27968,82300000.0
2005-08-17 21:56:00,2.27962,2.28026,2.27962,2.28026,71800000.0
2005-08-17 21:57:00,2.2803,2.2804,2.27981,2.28009,30000000.0
2005-08-17 21:58:00,2.28,2.28052,2.2798,2.28043,27400000.0
2005-08-17 21:59:00,2.28032,2.28032,2.27953,2.28031,153400000.0
2005-08-17 22:00:00,2.28024,2.28056,2.27951,2.28001,62500000.0
2005-08-17 22:01:00,2.28015,2.28024,2.27959,2.28008,36800000.0
2005-08-17 22:02:00,2.2801,2.28051,2.2796,2.2801,106700000.0
2005-08-17 22:03:00,2.28019,2.28034,2.27983,2.28034,34500000.0
2005-08-17 22:04:00,2.28026,2.28031,2.27992,2.28004,96500000.0
2005-08-17 22:05:00,2.28023,2.28038,2.27958,2.28033,63900000.0
2005-08-17 22:06:00,2.28027,2.28034,2.27961,2.27961,33400000.0
2005-08-17 22:07:00,2.27981,2.28004,2.27948,2.27996,33300000.0
2005-08-17 22:08:00,2.27995,2.28007,2.27965,2.27991,30200000.0
2005-08-17 22:09:00,2.28031,2.28031,2.27962,2.27969,47300000.0
2005-08-17 22:10:00,2.27963,2.28015,2.27958,2.27974,38000000.0
2005-08-17 22:11:00,2.27979,2.2801,2.27967,2.27967,22100000.0
2005-08-17 22:12:00,2.28009,2.28023,2.27976,2.27997,66500000.0
2005-08-17 22:13:00,2.27945,2.28017,2.27942,2.27979,29500000.0
2005-08-17 22:14:00,2.27995,2.28024,2.27959,2.28019,60200000.0
2005-08-17 22:15:00,2.27994,2.28038,2.27894,2.27978,111200000.0
2005-08-17 22:16:00,2.27952,2.28005,2.27894,2.27894,100700000.0
2005-08-17 22:17:00,2.27925,2.27959,2.27925,2.27959,46200000.0
2005-08-17 22:18:00,2.28004,2.28005,2.27889,2.27889,64600000.0
2005-08-17 22:19:00,2.27918,2.2795,2.27885,2.27929,44300000.0
2005-08-17 22:20:00,2.27913,2.27918,2.27897,2.27898,50199999.0
2005-08-17 22:21:00,2.2787,2.2792,2.27856,2.27883,32600000.0
2005-08-17 22:22:00,2.27914,2.2793,2.2783,2.2791,108600000.0
2005-08-17 22:23:00,2.27903,2.27946,2.27856,2.27934,58700000.0
2005-08-17 22:24:00,2.27877,2.27936,2.27861,2.2793,60700000.0
2005-08-17 22:25:00,2.27934,2.27944,2.2788,2.27882,58600000.0
2005-08-17 22:26:00,2.27867,2.27941,2.27867,2.27926,31100000.0
2005-08-17 22:27:00,2.2793,2.27949,2.27901,2.27938,35900000.0
2005-08-17 22:28:00,2.27952,2.27965,2.27895,2.2791,30000000.0
2005-08-17 22:29:00,2.27955,2.27978,2.2787,2.27955,185100000.0
2005-08-17 22:30:00,2.27985,2.27999,2.27905,2.27961,112000000.0
2005-08-17 22:31:00,2.27979,2.27986,2.27917,2.27931,38800000.0
2005-08-17 22:32:00,2.27963,2.27963,2.27895,2.27895,44400000.0
2005-08-17 22:33:00,2.27867,2.27929,2.27832,2.27865,72900000.0
2005-08-17 22:34:00,2.27818,2.27923,2.27818,2.27882,75300000.0
2005-08-17 22:35:00,2.27911,2.2794,2.2782,2.27845,22900000.0
2005-08-17 22:36:00,2.27925,2.27925,2.27877,2.27877,29100000.0
2005-08-17 22:37:00,2.27897,2.27927,2.27884,2.27918,38700000.0
2005-08-17 22:38:00,2.27926,2.27947,2.27904,2.27937,45500000.0
2005-08-17 22:39:00,2.27907,2.27946,2.27878,2.27925,25800000.0
2005-08-17 22:40:00,2.27889,2.27966,2.27887,2.27887,33700000.0
2005-08-17 22:41:00,2.27878,2.27914,2.27878,2.27899,32600000.0
2005-08-17 22:42:00,2.27945,2.27965,2.27883,2.279,54100000.0
2005-08-17 22:43:00,2.27891,2.27942,2.27861,2.2791,165300001.0
2005-08-17 22:44:00,2.27899,2.2793,2.27844,2.27848,79700000.0
2005-08-17 22:45:00,2.2785,2.27889,2.27837,2.27881,58300000.0
2005-08-17 22:46:00,2.27882,2.27917,2.27824,2.27885,85400000.0
2005-08-17 22:47:00,2.27852,2.27901,2.27835,2.27836,29000000.0
2005-08-17 22:48:00,2.279,2.27937,2.27844,2.279,78600000.0
2005-08-17 22:49:00,2.27887,2.27928,2.2784,2.27883,74700000.0
2005-08-17 22:50:00,2.27878,2.27923,2.27845,2.27882,59800000.0
2005-08-17 22:51:00,2.2789,2.27909,2.27841,2.27872,65200000.0
2005-08-17 22:52:00,2.27887,2.27917,2.27842,2.27898,47900000.0
2005-08-17 22:53:00,2.27925,2.27938,2.27884,2.27911,30600000.0
2005-08-17 22:54:00,2.27903,2.27927,2.27864,2.27911,39700000.0
2005-08-17 22:55:00,2.27939,2.27944,2.2788,2.27888,38100000.0
2005-08-17 22:56:00,2.279,2.27946,2.2783,2.2783,41400000.0
2005-08-17 22:57:00,2.27856,2.27903,2.2784,2.2784,27200000.0
2005-08-17 22:58:00,2.27852,2.27894,2.27844,2.27868,29500000.0
2005-08-17 22:59:00,2.27883,2.27902,2.27834,2.27841,35700000.0
2005-08-17 23:00:00,2.27907,2.27921,2.27844,2.27858,41300000.0
2005-08-17 23:01:00,2.27892,2.27912,2.27858,2.27912,35900000.0
2005-08-17 23:02:00,2.27979,2.27979,2.27888,2.27919,33900000.0
2005-08-17 23:03:00,2.2787,2.27939,2.2787,2.27889,34100000.0
2005-08-17 23:04:00,2.27868,2.27922,2.27859,2.2791,20400000.0
2005-08-17 23:05:00,2.27878,2.27917,2.27871,2.27917,35400000.0
2005-08-17 23:06:00,2.27906,2.27909,2.27834,2.27844,56600000.0
2005-08-17 23:07:00,2.2783,2.27864,2.27815,2.27833,25300000.0
2005-08-17 23:08:00,2.27808,2.27886,2.27808,2.27864,49800000.0
2005-08-17 23:09:00,2.2786,2.27913,2.2786,2.27887,36300000.0
2005-08-17 23:10:00,2.27841,2.27868,2.27826,2.27843,38500000.0
2005-08-17 23:11:00,2.27876,2.27884,2.27823,2.27823,45000000.0
2005-08-17 23:12:00,2.27863,2.27873,2.27858,2.27861,32200000.0
2005-08-17 23:13:00,2.27874,2.27878,2.27827,2.27835,18500000.0
2005-08-17 23:14:00,2.27847,2.27883,2.27814,2.27814,27900000.0
2005-08-17 23:15:00,2.27815,2.27882,2.27815,2.27853,30800000.0
2005-08-17 23:16:00,2.27879,2.27879,2.27846,2.27846,7000000.0
2005-08-17 23:17:00,2.27825,2.27885,2.27825,2.27844,14800000.0
2005-08-17 23:18:00,2.27867,2.27892,2.27788,2.27819,37800000.0
2005-08-17 23:19:00,2.27809,2.2785,2.27782,2.27782,32400000.0
2005-08-17 23:20:00,2.27796,2.27796,2.27762,2.27766,32500000.0
2005-08-17 23:21:00,2.27756,2.27845,2.27756,2.27831,34700000.0
2005-08-17 23:22:00,2.27825,2.27831,2.2773,2.27737,28600000.0
2005-08-17 23:23:00,2.27772,2.27826,2.27772,2.27806,18300000.0
2005-08-17 23:24:00,2.2785,2.27856,2.27772,2.27823,52500000.0
2005-08-17 23:25:00,2.27807,2.27843,2.27782,2.27794,49200000.0
2005-08-17 23:26:00,2.27857,2.27857,2.27762,2.27826,58600000.0
2005-08-17 23:27:00,2.27797,2.27874,2.2779,2.27874,32500001.0
2005-08-17 23:28:00,2.27903,2.27932,2.27884,2.27924,36900000.0
2005-08-17 23:29:00,2.27925,2.27937,2.27857,2.27881,47500000.0
2005-08-17 23:30:00,2.2789,2.27907,2.27867,2.27882,27400000.0
2005-08-17 23:31:00,2.27837,2.2789,2.27824,2.27847,27300000.0
2005-08-17 23:32:00,2.2793,2.2793,2.27855,2.27855,45000000.0
2005-08-17 23:33:00,2.27871,2.27928,2.27871,2.27883,45900000.0
2005-08-17 23:34:00,2.27875,2.2792,2.27862,2.2792,43600000.0
2005-08-17 23:35:00,2.27929,2.27934,2.27885,2.27908,38400000.0
2005-08-17 23:36:00,2.27962,2.27965,2.27913,2.27945,40100000.0
2005-08-17 23:37:00,2.27898,2.27946,2.27876,2.2792,43500000.0
2005-08-17 23:38:00,2.27885,2.27904,2.27853,2.27853,35200000.0
2005-08-17 23:39:00,2.27883,2.27914,2.2785,2.27895,34600000.0
2005-08-17 23:40:00,2.27895,2.27905,2.27833,2.27833,35900000.0
2005-08-17 23:41:00,2.27878,2.27895,2.27847,2.27847,35900000.0
2005-08-17 23:42:00,2.27833,2.27918,2.27833,2.27918,32100000.0
2005-08-17 23:43:00,2.27897,2.27904,2.2786,2.2786,53100000.0
2005-08-17 23:44:00,2.27915,2.27925,2.27873,2.27908,18000000.0
2005-08-17 23:45:00,2.27925,2.27946,2.27892,2.27903,31800000.0
2005-08-17 23:46:00,2.27921,2.2796,2.27906,2.2796,23000000.0
2005-08-17 23:47:00,2.27939,2.27943,2.27887,2.27925,54400000.0
2005-08-17 23:48:00,2.27895,2.27916,2.27861,2.27878,28000000.0
2005-08-17 23:49:00,2.27894,2.27909,2.27849,2.27851,38100000.0
2005-08-17 23:50:00,2.27902,2.27907,2.27845,2.27886,44400000.0
2005-08-17 23:51:00,2.27912,2.27913,2.27848,2.27878,57400000.0
2005-08-17 23:52:00,2.27888,2.27905,2.27864,2.27877,26200000.0
2005-08-17 23:53:00,2.27857,2.27874,2.27815,2.27815,51600000.0
2005-08-17 23:54:00,2.27835,2.27887,2.27826,2.27879,38900000.0
2005-08-17 23:55:00,2.27886,2.27914,2.27792,2.27792,23200000.0
2005-08-17 23:56:00,2.27836,2.27838,2.27804,2.27804,41500000.0
2005-08-17 23:57:00,2.27791,2.27842,2.27788,2.27831,44400001.0
2005-08-17 23:58:00,2.27821,2.27857,2.2779,2.27848,48400001.0
2005-08-17 23:59:00,2.27843,2.27876,2.27821,2.2787,16400000.0
2005-08-18 00:00:00,2.2782,2.27873,2.27798,2.27856,46200000.0
2005-08-18 00:01:00,2.27831,2.27873,2.27831,2.2787,32500000.0
2005-08-18 00:02:00,2.27873,2.27879,2.2784,2.27859,25200000.0
2005-08-18 00:03:00,2.27874,2.27888,2.27825,2.27854,36000000.0
2005-08-18 00:04:00,2.2781,2.27831,2.27804,2.27816,34200000.0
2005-08-18 00:05:00,2.2787,2.27874,2.27765,2.27786,31200000.0
2005-08-18 00:06:00,2.27808,2.27833,2.27768,2.27777,34000000.0
2005-08-18 00:07:00,2.27784,2.2783,2.2777,2.27812,23700000.0
2005-08-18 00:08:00,2.2783,2.2783,2.2778,2.27827,37500000.0
2005-08-18 00:09:00,2.27803,2.27865,2.27767,2.27865,27700000.0
2005-08-18 00:10:00,2.27855,2.27855,2.27787,2.27836,37200000.0
2005-08-18 00:11:00,2.2776,2.2786,2.2776,2.27849,26400000.0
2005-08-18 00:12:00,2.27807,2.27853,2.27759,2.27759,26700000.0
2005-08-18 00:13:00,2.2776,2.27836,2.2776,2.27779,23100000.0
2005-08-18 00:14:00,2.27849,2.2785,2.27776,2.27778,16600000.0
2005-08-18 00:15:00,2.27817,2.27818,2.27757,2.27757,23200000.0
2005-08-18 00:16:00,2.27805,2.27819,2.27761,2.27819,49000000.0
2005-08-18 00:17:00,2.27835,2.27835,2.27738,2.27738,26600000.0
2005-08-18 00:18:00,2.27804,2.27809,2.27743,2.27743,44900000.0
2005-08-18 00:19:00,2.27767,2.27829,2.27767,2.27824,34300000.0
2005-08-18 00:20:00,2.27819,2.27827,2.27755,2.27805,26600000.0
2005-08-18 00:21:00,2.27829,2.27849,2.2778,2.2779,39500000.0
2005-08-18 00:22:00,2.27776,2.27825,2.27776,2.27808,54400000.0
2005-08-18 00:23:00,2.278,2.2782,2.27737,2.27737,48400000.0
2005-08-18 00:24:00,2.27816,2.27828,2.2777,2.27821,26300000.0
2005-08-18 00:25:00,2.27808,2.27829,2.27783,2.27826,37500000.0
2005-08-18 00:26:00,2.27829,2.27849,2.2779,2.27796,49600000.0
2005-08-18 00:27:00,2.27778,2.27797,2.27776,2.27791,34300000.0
2005-08-18 00:28:00,2.27783,2.278,2.27768,2.27782,33800000.0
2005-08-18 00:29:00,2.27791,2.27801,2.27777,2.27801,33900000.0
2005-08-18 00:30:00,2.27769,2.2778,2.27746,2.27755,38500000.0
2005-08-18 00:31:00,2.27771,2.27792,2.27771,2.27789,41000000.0
2005-08-18 00:32:00,2.27782,2.27799,2.27771,2.27776,43900000.0
2005-08-18 00:33:00,2.27769,2.27786,2.27769,2.27775,36900000.0
2005-08-18 00:34:00,2.27811,2.27814,2.27758,2.27758,39400000.0
2005-08-18 00:35:00,2.27777,2.27795,2.27756,2.27788,54800000.0
2005-08-18 00:36:00,2.27802,2.27802,2.27763,2.27789,38500000.0
2005-08-18 00:37:00,2.27788,2.27795,2.27764,2.27772,31200000.0
2005-08-18 00:38:00,2.27807,2.27815,2.27761,2.27771,41400000.0
2005-08-18 00:39:00,2.2777,2.27812,2.27751,2.27765,35600000.0
2005-08-18 00:40:00,2.27769,2.27812,2.27769,2.27788,47500000.0
2005-08-18 00:41:00,2.27783,2.27816,2.2775,2.27757,41600000.0
2005-08-18 00:42:00,2.27792,2.27792,2.2775,2.27761,15600000.0
2005-08-18 00:43:00,2.27769,2.27806,2.27739,2.27806,33400000.0
2005-08-18 00:44:00,2.27764,2.278,2.27754,2.2776,45300001.0
2005-08-18 00:45:00,2.2774,2.2781,2.27734,2.27778,35800000.0
2005-08-18 00:46:00,2.27779,2.27803,2.27745,2.27749,33300000.0
2005-08-18 00:47:00,2.27738,2.2776,2.27738,2.27755,51100000.0
2005-08-18 00:48:00,2.27733,2.27824,2.27722,2.27731,43900000.0
2005-08-18 00:49:00,2.27754,2.27812,2.27754,2.27777,32200000.0
2005-08-18 00:50:00,2.2784,2.2784,2.27755,2.27821,43000000.0
2005-08-18 00:51:00,2.27803,2.27826,2.27779,2.27818,27100000.0
2005-08-18 00:52:00,2.27766,2.27833,2.27766,2.27791,48700000.0
2005-08-18 00:53:00,2.27795,2.27831,2.27785,2.27785,35100000.0
2005-08-18 00:54:00,2.27839,2.27844,2.27804,2.27835,42400000.0
2005-08-18 00:55:00,2.27806,2.27835,2.27781,2.27823,39200000.0
2005-08-18 00:56:00,2.27819,2.27835,2.27797,2.27816,33200000.0
2005-08-18 00:57:00,2.27804,2.27874,2.278,2.27874,22200000.0
2005-08-18 00:58:00,2.27878,2.27887,2.27836,2.27836,32800000.0
2005-08-18 00:59:00,2.27796,2.27868,2.27789,2.27832,33600000.0
2005-08-18 01:00:00,2.27802,2.27861,2.2779,2.27845,37600000.0
2005-08-18 01:01:00,2.27836,2.27842,2.27803,2.27836,22900000.0
2005-08-18 01:02:00,2.278,2.27815,2.27793,2.27795,39300000.0
2005-08-18 01:03:00,2.27798,2.27866,2.27787,2.27811,30400000.0
2005-08-18 01:04:00,2.27795,2.27813,2.27755,2.27795,43400000.0
2005-08-18 01:05:00,2.27807,2.27807,2.27727,2.2778,37600000.0
2005-08-18 01:06:00,2.27768,2.27827,2.27763,2.27819,40100000.0
2005-08-18 01:07:00,2.27776,2.2782,2.2776,2.27804,18700000.0
2005-08-18 01:08:00,2.278,2.2783,2.27767,2.27767,44500000.0
2005-08-18 01:09:00,2.27803,2.27859,2.27782,2.27816,42400000.0
2005-08-18 01:10:00,2.27825,2.27845,2.27788,2.278,31100000.0
2005-08-18 01:11:00,2.2781,2.2785,2.27769,2.27769,17200000.0
2005-08-18 01:12:00,2.27802,2.2785,2.27784,2.27797,35200000.0
2005-08-18 01:13:00,2.27807,2.27886,2.27799,2.27886,26000000.0
2005-08-18 01:14:00,2.2784,2.27871,2.27801,2.27853,33600000.0
2005-08-18 01:15:00,2.27842,2.27846,2.27709,2.27712,30700000.0
2005-08-18 01:16:00,2.27758,2.27795,2.27696,2.27721,27100000.0
2005-08-18 01:17:00,2.27737,2.27768,2.27735,2.27754,24500000.0
2005-08-18 01:18:00,2.27769,2.27781,2.2774,2.27781,26800000.0
2005-08-18 01:19:00,2.27761,2.27782,2.27728,2.27782,49600000.0
2005-08-18 01:20:00,2.27712,2.27738,2.2767,2.2767,47600000.0
2005-08-18 01:21:00,2.27762,2.27763,2.27665,2.27665,51100000.0
2005-08-18 01:22:00,2.27698,2.27772,2.27671,2.27764,32500000.0
2005-08-18 01:23:00,2.2773,2.27746,2.27686,2.27686,35900000.0
2005-08-18 01:24:00,2.2774,2.27765,2.27696,2.27725,36100000.0
2005-08-18 01:25:00,2.27694,2.27765,2.27694,2.27763,43900000.0
2005-08-18 01:26:00,2.27715,2.27777,2.27712,2.27775,28200000.0
2005-08-18 01:27:00,2.27763,2.2778,2.27699,2.27718,37400000.0
2005-08-18 01:28:00,2.27764,2.278,2.2772,2.27753,44000000.0
2005-08-18 01:29:00,2.27746,2.27816,2.27733,2.27737,36800000.0
2005-08-18 01:30:00,2.2774,2.27782,2.27739,2.27782,24700000.0
2005-08-18 01:31:00,2.2778,2.27792,2.27736,2.27736,19000000.0
2005-08-18 01:32:00,2.27809,2.27809,2.27698,2.27698,37200000.0
2005-08-18 01:33:00,2.2774,2.27783,2.27722,2.27741,51200000.0
2005-08-18 01:34:00,2.27778,2.278,2.27722,2.27724,46600000.0
2005-08-18 01:35:00,2.27745,2.27785,2.2773,2.27764,34800000.0
2005-08-18 01:36:00,2.27738,2.27789,2.27716,2.27775,29900000.0
2005-08-18 01:37:00,2.27779,2.27783,2.27716,2.27764,67299999.0
2005-08-18 01:38:00,2.27779,2.27783,2.27726,2.27782,59800000.0
2005-08-18 01:39:00,2.27763,2.27805,2.27747,2.27773,33100000.0
2005-08-18 01:40:00,2.2774,2.27762,2.27711,2.27743,55200000.0
2005-08-18 01:41:00,2.27741,2.27748,2.27707,2.27711,36500000.0
2005-08-18 01:42:00,2.277,2.2772,2.27666,2.2767,34300000.0
2005-08-18 01:43:00,2.27636,2.27664,2.27599,2.27616,35100000.0
2005-08-18 01:44:00,2.27643,2.27665,2.27612,2.27645,21400000.0
2005-08-18 01:45:00,2.27662,2.27662,2.27566,2.27585,53500000.0
2005-08-18 01:46:00,2.27566,2.27628,2.27563,2.27616,29100000.0
2005-08-18 01:47:00,2.27645,2.27645,2.27581,2.27634,36200000.0
2005-08-18 01:48:00,2.27612,2.27663,2.27594,2.27621,28800000.0
2005-08-18 01:49:00,2.27616,2.27674,2.27611,2.27666,25300000.0
2005-08-18 01:50:00,2.27645,2.27663,2.27622,2.27644,39700000.0
2005-08-18 01:51:00,2.27717,2.27717,2.27601,2.27607,43800000.0
2005-08-18 01:52:00,2.27604,2.27668,2.27604,2.27662,39900000.0
2005-08-18 01:53:00,2.27685,2.27692,2.27631,2.27681,36300000.0
2005-08-18 01:54:00,2.2768,2.27711,2.27661,2.27709,24200000.0
2005-08-18 01:55:00,2.27708,2.27743,2.27671,2.27671,35600000.0
2005-08-18 01:56:00,2.27729,2.2774,2.27651,2.27679,21200000.0
2005-08-18 01:57:00,2.27722,2.27722,2.27658,2.27687,34400000.0
2005-08-18 01:58:00,2.27725,2.27726,2.27641,2.27668,47500000.0
2005-08-18 01:59:00,2.27689,2.27714,2.27622,2.27625,24600000.0
2005-08-18 02:00:00,2.27697,2.27718,2.27635,2.27711,41600000.0
2005-08-18 02:01:00,2.27668,2.27732,2.27664,2.27718,29900000.0
2005-08-18 02:02:00,2.27709,2.27718,2.27635,2.27684,27800000.0
2005-08-18 02:03:00,2.27673,2.27706,2.2765,2.2765,36800000.0
2005-08-18 02:04:00,2.27638,2.27695,2.27614,2.27647,38500000.0
2005-08-18 02:05:00,2.27633,2.27714,2.27631,2.27674,42800000.0
2005-08-18 02:06:00,2.27644,2.27716,2.27642,2.2769,59800000.0
2005-08-18 02:07:00,2.27682,2.27751,2.27667,2.27751,43300000.0
2005-08-18 02:08:00,2.27719,2.27746,2.27702,2.27723,37300000.0
2005-08-18 02:09:00,2.27747,2.27747,2.2763,2.2763,19900000.0
2005-08-18 02:10:00,2.27713,2.27744,2.27671,2.27744,60700000.0
2005-08-18 02:11:00,2.27669,2.27746,2.27666,2.2773,44200000.0
2005-08-18 02:12:00,2.27727,2.27747,2.27696,2.27712,39800000.0
2005-08-18 02:13:00,2.27705,2.27764,2.27699,2.27723,45400000.0
2005-08-18 02:14:00,2.27807,2.2783,2.27777,2.27807,29700000.0
2005-08-18 02:15:00,2.27838,2.27847,2.27738,2.27744,32100000.0
2005-08-18 02:16:00,2.2777,2.27792,2.27683,2.277,26400000.0
2005-08-18 02:17:00,2.27748,2.27751,2.27688,2.27705,28700000.0
2005-08-18 02:18:00,2.27722,2.27858,2.27707,2.27813,39500000.0
2005-08-18 02:19:00,2.27809,2.27864,2.27793,2.27816,43900000.0
2005-08-18 02:20:00,2.27804,2.27831,2.27784,2.27824,36600000.0
2005-08-18 02:21:00,2.27825,2.27864,2.27778,2.27864,41900000.0
2005-08-18 02:22:00,2.27902,2.27904,2.27816,2.27816,23600000.0
2005-08-18 02:23:00,2.27836,2.27926,2.27824,2.27893,53200000.0
2005-08-18 02:24:00,2.27875,2.2794,2.27865,2.27892,35900000.0
2005-08-18 02:25:00,2.2791,2.27927,2.27874,2.27904,35000000.0
2005-08-18 02:26:00,2.27852,2.27877,2.27835,2.27856,30600000.0
2005-08-18 02:27:00,2.27845,2.27885,2.27835,2.27875,33000000.0
2005-08-18 02:28:00,2.27884,2.27906,2.27832,2.27846,41400000.0
2005-08-18 02:29:00,2.27865,2.27929,2.27862,2.2789,44000000.0
2005-08-18 02:30:00,2.27879,2.27906,2.27861,2.27866,29300000.0
2005-08-18 02:31:00,2.27883,2.27954,2.27883,2.27936,26400000.0
2005-08-18 02:32:00,2.27858,2.27931,2.27851,2.27851,46000000.0
2005-08-18 02:33:00,2.27825,2.27917,2.27824,2.27872,29700000.0
2005-08-18 02:34:00,2.27917,2.27944,2.2785,2.2786,45000000.0
2005-08-18 02:35:00,2.27883,2.27922,2.2785,2.27862,52599999.0
2005-08-18 02:36:00,2.27892,2.27917,2.2786,2.27899,38500000.0
2005-08-18 02:37:00,2.27912,2.27951,2.27867,2.27911,38800000.0
2005-08-18 02:38:00,2.27908,2.27946,2.27899,2.27899,33099999.0
2005-08-18 02:39:00,2.27908,2.27936,2.27868,2.27883,53400000.0
2005-08-18 02:40:00,2.27906,2.27933,2.27856,2.27933,29000000.0
2005-08-18 02:41:00,2.27871,2.2791,2.2784,2.27885,22800000.0
2005-08-18 02:42:00,2.27826,2.27906,2.27809,2.27852,19300000.0
2005-08-18 02:43:00,2.27905,2.27907,2.27794,2.27877,44100000.0
2005-08-18 02:44:00,2.27848,2.27878,2.27785,2.27789,45500001.0
2005-08-18 02:45:00,2.27797,2.27898,2.27797,2.27896,31400000.0
2005-08-18 02:46:00,2.27885,2.27905,2.27847,2.27869,35000000.0
2005-08-18 02:47:00,2.27888,2.27907,2.27835,2.27899,34700000.0
2005-08-18 02:48:00,2.27882,2.27932,2.27853,2.27917,31800000.0
2005-08-18 02:49:00,2.27834,2.27903,2.27811,2.27834,34700000.0
2005-08-18 02:50:00,2.27811,2.2784,2.27788,2.27791,32300000.0
2005-08-18 02:51:00,2.27815,2.27844,2.27756,2.27768,39000000.0
2005-08-18 02:52:00,2.27765,2.27783,2.27699,2.27753,41500000.0
2005-08-18 02:53:00,2.27755,2.27805,2.27723,2.27766,42000000.0
2005-08-18 02:54:00,2.27648,2.27774,2.27646,2.2777,32800000.0
2005-08-18 02:55:00,2.27775,2.27775,2.27714,2.27757,23800000.0
2005-08-18 02:56:00,2.2776,2.27764,2.27729,2.27763,29900000.0
2005-08-18 02:57:00,2.2774,2.27758,2.27693,2.2775,37300000.0
2005-08-18 02:58:00,2.27777,2.27798,2.27717,2.27744,38000000.0
2005-08-18 02:59:00,2.27765,2.2778,2.27702,2.27748,30200000.0
2005-08-18 03:00:00,2.27733,2.27737,2.27688,2.2769,41700000.0
2005-08-18 03:01:00,2.2767,2.27812,2.2767,2.27812,29500000.0
2005-08-18 03:02:00,2.27797,2.27802,2.27722,2.27771,34400000.0
2005-08-18 03:03:00,2.2779,2.27803,2.27747,2.27763,42600000.0
2005-08-18 03:04:00,2.2775,2.27772,2.27731,2.27744,27400000.0
2005-08-18 03:05:00,2.27733,2.27782,2.27725,2.27725,26900000.0
2005-08-18 03:06:00,2.27762,2.27767,2.27692,2.277,42000000.0
2005-08-18 03:07:00,2.27732,2.27746,2.27686,2.27746,39000000.0
2005-08-18 03:08:00,2.27743,2.27762,2.27703,2.27739,35600000.0
2005-08-18 03:09:00,2.27725,2.27776,2.27709,2.27763,23800000.0
2005-08-18 03:10:00,2.277,2.27785,2.277,2.27778,22800000.0
2005-08-18 03:11:00,2.27732,2.27766,2.27691,2.27744,45000000.0
2005-08-18 03:12:00,2.27703,2.27744,2.27689,2.27707,55200000.0
2005-08-18 03:13:00,2.27683,2.27779,2.27675,2.27779,41100000.0
2005-08-18 03:14:00,2.27767,2.27803,2.27719,2.27754,68200000.0
2005-08-18 03:15:00,2.27743,2.27743,2.27636,2.27636,35700000.0
2005-08-18 03:16:00,2.27655,2.27703,2.27633,2.27687,25400000.0
2005-08-18 03:17:00,2.27691,2.27726,2.27665,2.27721,27700000.0
2005-08-18 03:18:00,2.2777,2.27773,2.27673,2.27685,31000000.0
2005-08-18 03:19:00,2.27665,2.27739,2.27643,2.27643,43400000.0
2005-08-18 03:20:00,2.27663,2.27668,2.27604,2.27604,30200000.0
2005-08-18 03:21:00,2.2765,2.2768,2.27599,2.27599,33900000.0
2005-08-18 03:22:00,2.27588,2.27634,2.27577,2.27605,37699999.0
2005-08-18 03:23:00,2.27553,2.2757,2.27472,2.27472,49100000.0
2005-08-18 03:24:00,2.27472,2.2757,2.2746,2.27518,43700000.0
2005-08-18 03:25:00,2.27549,2.27564,2.275,2.27553,34300000.0
2005-08-18 03:26:00,2.27524,2.27598,2.27522,2.27569,39400000.0
2005-08-18 03:27:00,2.2752,2.27574,2.27499,2.27502,46400000.0
2005-08-18 03:28:00,2.27528,2.27545,2.27501,2.27511,25900000.0
2005-08-18 03:29:00,2.27541,2.2757,2.27509,2.27556,29000000.0
2005-08-18 03:30:00,2.27536,2.27556,2.2749,2.27533,47200000.0
2005-08-18 03:31:00,2.27549,2.27559,2.27497,2.27542,32000000.0
2005-08-18 03:32:00,2.27528,2.27599,2.27513,2.27583,35400000.0
2005-08-18 03:33:00,2.27564,2.27573,2.27504,2.27527,53200000.0
2005-08-18 03:34:00,2.27603,2.27633,2.27528,2.27633,41700000.0
2005-08-18 03:35:00,2.27675,2.27675,2.27599,2.27622,39600000.0
2005-08-18 03:36:00,2.27584,2.27629,2.27572,2.27572,21500000.0
2005-08-18 03:37:00,2.27587,2.27659,2.27587,2.27633,15900000.0
2005-08-18 03:38:00,2.27642,2.27682,2.27605,2.27639,30700000.0
2005-08-18 03:39:00,2.2767,2.2767,2.27576,2.27581,28700000.0
2005-08-18 03:40:00,2.27555,2.27597,2.27524,2.27582,47800000.0
2005-08-18 03:41:00,2.27532,2.2756,2.27508,2.27529,49100000.0
2005-08-18 03:42:00,2.276,2.27637,2.27563,2.2762,46800000.0
2005-08-18 03:43:00,2.27612,2.27612,2.27571,2.27612,16400000.0
2005-08-18 03:44:00,2.276,2.27611,2.27543,2.27543,62200000.0
2005-08-18 03:45:00,2.27557,2.2761,2.27539,2.27552,28400000.0
2005-08-18 03:46:00,2.27602,2.27609,2.27552,2.27562,39000000.0
2005-08-18 03:47:00,2.27557,2.27608,2.27553,2.27579,35300000.0
2005-08-18 03:48:00,2.27557,2.27616,2.27535,2.27581,46600000.0
2005-08-18 03:49:00,2.27601,2.27606,2.27518,2.27518,40300000.0
2005-08-18 03:50:00,2.27526,2.27601,2.27522,2.27589,54000000.0
2005-08-18 03:51:00,2.27614,2.27614,2.27539,2.27554,21800000.0
2005-08-18 03:52:00,2.27579,2.27605,2.27554,2.27598,65500000.0
2005-08-18 03:53:00,2.27602,2.27622,2.27533,2.27578,28200000.0
2005-08-18 03:54:00,2.27617,2.27637,2.27547,2.27576,21200000.0
2005-08-18 03:55:00,2.27575,2.27607,2.27533,2.27587,75100000.0
2005-08-18 03:56:00,2.27572,2.27599,2.27549,2.27552,40300000.0
2005-08-18 03:57:00,2.27525,2.27571,2.275,2.27548,31800000.0
2005-08-18 03:58:00,2.27571,2.27573,2.27499,2.27532,27900000.0
2005-08-18 03:59:00,2.2756,2.27583,2.27492,2.27492,32400000.0
2005-08-18 04:00:00,2.27481,2.27546,2.27461,2.27478,53700000.0
2005-08-18 04:01:00,2.2748,2.27568,2.2748,2.27564,43100000.0
2005-08-18 04:02:00,2.27512,2.27588,2.27494,2.27559,47500000.0
2005-08-18 04:03:00,2.27545,2.27559,2.2751,2.27548,42500000.0
2005-08-18 04:04:00,2.27511,2.27563,2.27494,2.2755,36200000.0
2005-08-18 04:05:00,2.2756,2.27562,2.27503,2.27554,27800000.0
2005-08-18 04:06:00,2.2753,2.27557,2.27506,2.27516,30800000.0
2005-08-18 04:07:00,2.27526,2.27547,2.27482,2.27521,40900000.0
2005-08-18 04:08:00,2.27579,2.27583,2.27484,2.27543,35800000.0
2005-08-18 04:09:00,2.27483,2.27571,2.27483,2.27541,47200001.0
2005-08-18 04:10:00,2.27493,2.27615,2.27487,2.27598,26700000.0
2005-08-18 04:11:00,2.27566,2.27566,2.27522,2.27538,44400000.0
2005-08-18 04:12:00,2.27488,2.27591,2.27488,2.27582,33700000.0
2005-08-18 04:13:00,2.2755,2.27576,2.27522,2.27541,35600000.0
2005-08-18 04:14:00,2.27546,2.27604,2.27542,2.27577,37400000.0
2005-08-18 04:15:00,2.27546,2.27584,2.27517,2.27554,35600000.0
2005-08-18 04:16:00,2.27609,2.27614,2.27537,2.27566,24900000.0
2005-08-18 04:17:00,2.27582,2.27626,2.27523,2.2762,26300000.0
2005-08-18 04:18:00,2.27547,2.27597,2.27508,2.2751,34200000.0
2005-08-18 04:19:00,2.27582,2.27602,2.27528,2.27571,36600000.0
2005-08-18 04:20:00,2.27537,2.27648,2.27534,2.27648,38200000.0
2005-08-18 04:21:00,2.27654,2.27654,2.27572,2.27627,35300000.0
2005-08-18 04:22:00,2.27583,2.27684,2.27575,2.2761,54100000.0
2005-08-18 04:23:00,2.2757,2.27635,2.27546,2.27626,32700000.0
2005-08-18 04:24:00,2.27627,2.27646,2.27578,2.27578,41600000.0
2005-08-18 04:25:00,2.27648,2.2768,2.27616,2.27662,42200000.0
2005-08-18 04:26:00,2.27644,2.27657,2.27551,2.27551,39100000.0
2005-08-18 04:27:00,2.27575,2.2761,2.27545,2.2761,53300000.0
2005-08-18 04:28:00,2.27585,2.2765,2.27577,2.27584,33500000.0
2005-08-18 04:29:00,2.27628,2.27664,2.27628,2.27642,20400000.0
2005-08-18 04:30:00,2.27655,2.27697,2.27644,2.27657,55900000.0
2005-08-18 04:31:00,2.27687,2.27702,2.27637,2.2766,28600000.0
2005-08-18 04:32:00,2.2769,2.27768,2.27667,2.27768,45100000.0
2005-08-18 04:33:00,2.2771,2.27719,2.2768,2.27709,31900000.0
2005-08-18 04:34:00,2.27667,2.27702,2.27642,2.27691,43400000.0
2005-08-18 04:35:00,2.27665,2.27717,2.27641,2.27697,28900000.0
2005-08-18 04:36:00,2.27702,2.27714,2.2766,2.2768,30000000.0
2005-08-18 04:37:00,2.27684,2.27691,2.27616,2.27624,29900000.0
2005-08-18 04:38:00,2.2759,2.2764,2.27568,2.27616,52300000.0
2005-08-18 04:39:00,2.27677,2.27698,2.27562,2.27656,46800000.0
2005-08-18 04:40:00,2.27649,2.277,2.27639,2.27694,19100000.0
2005-08-18 04:41:00,2.27694,2.27711,2.27626,2.27647,64600000.0
2005-08-18 04:42:00,2.27633,2.27663,2.276,2.27613,31800000.0
2005-08-18 04:43:00,2.27622,2.27652,2.27593,2.27646,43400000.0
2005-08-18 04:44:00,2.27633,2.27693,2.27612,2.27663,54700000.0
2005-08-18 04:45:00,2.27655,2.27671,2.27589,2.27643,37600000.0
2005-08-18 04:46:00,2.27629,2.27656,2.27597,2.2763,32700000.0
2005-08-18 04:47:00,2.27657,2.27674,2.27621,2.27633,16400000.0
2005-08-18 04:48:00,2.27602,2.27677,2.27576,2.27576,41700000.0
2005-08-18 04:49:00,2.27582,2.27644,2.27567,2.27644,20800000.0
2005-08-18 04:50:00,2.27565,2.27633,2.27542,2.27597,47800000.0
2005-08-18 04:51:00,2.27627,2.27627,2.27537,2.27581,25800000.0
2005-08-18 04:52:00,2.27569,2.27598,2.27511,2.2758,42300000.0
2005-08-18 04:53:00,2.27582,2.27582,2.27517,2.27559,20800000.0
2005-08-18 04:54:00,2.27565,2.27565,2.27491,2.27494,64299999.0
2005-08-18 04:55:00,2.2749,2.27553,2.27488,2.27515,25100000.0
2005-08-18 04:56:00,2.27515,2.27558,2.27498,2.27539,40600000.0
2005-08-18 04:57:00,2.27565,2.27607,2.27539,2.2756,38700000.0
2005-08-18 04:58:00,2.27547,2.2759,2.27538,2.27583,36800000.0
2005-08-18 04:59:00,2.27575,2.27596,2.27541,2.27558,35400000.0
2005-08-18 05:00:00,2.27594,2.27597,2.2753,2.27571,35300000.0
2005-08-18 05:01:00,2.27559,2.27595,2.27544,2.27595,36100000.0
2005-08-18 05:02:00,2.27555,2.27642,2.27546,2.27641,51800000.0
2005-08-18 05:03:00,2.27607,2.27654,2.27593,2.27639,25700000.0
2005-08-18 05:04:00,2.27593,2.27628,2.27574,2.27606,53700000.0
2005-08-18 05:05:00,2.27636,2.27654,2.27575,2.27598,28900000.0
2005-08-18 05:06:00,2.27626,2.27638,2.27589,2.27624,24600000.0
2005-08-18 05:07:00,2.27599,2.27644,2.2758,2.27581,40800000.0
2005-08-18 05:08:00,2.27642,2.27667,2.27575,2.27613,60500000.0
2005-08-18 05:09:00,2.27593,2.27651,2.2759,2.27631,67500000.0
2005-08-18 05:10:00,2.27608,2.27632,2.27577,2.27625,68900000.0
2005-08-18 05:11:00,2.27625,2.27653,2.27573,2.27636,44800000.0
2005-08-18 05:12:00,2.27605,2.27656,2.27585,2.2763,46000000.0
2005-08-18 05:13:00,2.27596,2.27662,2.27593,2.27655,32000000.0
2005-08-18 05:14:00,2.27636,2.27645,2.27589,2.27621,29900000.0
2005-08-18 05:15:00,2.27637,2.27638,2.27556,2.27558,36100000.0
2005-08-18 05:16:00,2.27574,2.27591,2.27544,2.27548,30800000.0
2005-08-18 05:17:00,2.27558,2.27575,2.27514,2.2752,36200000.0
2005-08-18 05:18:00,2.275,2.27565,2.275,2.27564,52700001.0
2005-08-18 05:19:00,2.27507,2.27567,2.27501,2.27545,64000000.0
2005-08-18 05:20:00,2.27556,2.27581,2.27504,2.27574,25200000.0
2005-08-18 05:21:00,2.27544,2.27564,2.27511,2.27539,41400000.0
2005-08-18 05:22:00,2.27555,2.27578,2.2752,2.27541,38700000.0
2005-08-18 05:23:00,2.27558,2.2757,2.27511,2.27549,30600000.0
2005-08-18 05:24:00,2.2758,2.27608,2.27551,2.27552,55600000.0
2005-08-18 05:25:00,2.27599,2.2763,2.27553,2.27553,29000000.0
2005-08-18 05:26:00,2.27595,2.27612,2.27532,2.27585,39900000.0
2005-08-18 05:27:00,2.27597,2.27603,2.27532,2.27568,54700000.0
2005-08-18 05:28:00,2.27553,2.27594,2.27532,2.27548,29700000.0
2005-08-18 05:29:00,2.27515,2.27576,2.275,2.27527,32700000.0
2005-08-18 05:30:00,2.27521,2.27577,2.27502,2.27557,27500000.0
2005-08-18 05:31:00,2.27521,2.27557,2.27512,2.27514,37400000.0
2005-08-18 05:32:00,2.27539,2.27548,2.27472,2.27505,40500000.0
2005-08-18 05:33:00,2.27547,2.27558,2.27483,2.27506,25600000.0
2005-08-18 05:34:00,2.27514,2.27536,2.27471,2.27536,57700001.0
2005-08-18 05:35:00,2.27523,2.2754,2.27485,2.27536,39600000.0
2005-08-18 05:36:00,2.27509,2.27519,2.27476,2.27516,29100000.0
2005-08-18 05:37:00,2.27505,2.27556,2.27493,2.27536,38500000.0
2005-08-18 05:38:00,2.27493,2.27524,2.27457,2.27521,27200000.0
2005-08-18 05:39:00,2.27501,2.2752,2.27439,2.27458,29500000.0
2005-08-18 05:40:00,2.27484,2.27524,2.27478,2.27481,41400000.0
2005-08-18 05:41:00,2.27481,2.27536,2.27476,2.27512,54899999.0
2005-08-18 05:42:00,2.27475,2.27518,2.27457,2.275,24500000.0
2005-08-18 05:43:00,2.27463,2.27531,2.27456,2.27531,42100000.0
2005-08-18 05:44:00,2.27507,2.27518,2.27445,2.27496,46600000.0
2005-08-18 05:45:00,2.27514,2.27518,2.27444,2.27513,41800000.0
2005-08-18 05:46:00,2.2752,2.27521,2.27446,2.27461,54600000.0
2005-08-18 05:47:00,2.27445,2.27533,2.27438,2.27453,54700000.0
2005-08-18 05:48:00,2.27542,2.27543,2.2749,2.27516,42800001.0
2005-08-18 05:49:00,2.27526,2.27541,2.27494,2.27515,37700000.0
2005-08-18 05:50:00,2.27446,2.27541,2.27446,2.2754,41700000.0
2005-08-18 05:51:00,2.27512,2.27546,2.27494,2.27523,47299999.0
2005-08-18 05:52:00,2.27544,2.27564,2.27486,2.27495,50300000.0
2005-08-18 05:53:00,2.27497,2.27545,2.2748,2.27545,37100000.0
2005-08-18 05:54:00,2.27557,2.27564,2.275,2.27506,30700000.0
2005-08-18 05:55:00,2.27523,2.27554,2.27497,2.27554,28900000.0
2005-08-18 05:56:00,2.2754,2.27554,2.27515,2.27551,20700000.0
2005-08-18 05:57:00,2.27528,2.27528,2.27489,2.27515,29300000.0
2005-08-18 05:58:00,2.27543,2.27558,2.27508,2.27508,51900000.0
2005-08-18 05:59:00,2.27553,2.27554,2.27517,2.27524,27100000.0
2005-08-18 06:00:00,2.27535,2.27571,2.27455,2.27455,43400000.0
2005-08-18 06:01:00,2.27527,2.27546,2.27462,2.27482,43500001.0
2005-08-18 06:02:00,2.27497,2.27522,2.27488,2.2751,19400000.0
2005-08-18 06:03:00,2.27539,2.27572,2.27494,2.27494,26600000.0
2005-08-18 06:04:00,2.27506,2.27553,2.27505,2.27545,31500000.0
2005-08-18 06:05:00,2.27536,2.27554,2.27504,2.27513,36100000.0
2005-08-18 06:06:00,2.2757,2.27578,2.27526,2.27531,40600000.0
2005-08-18 06:07:00,2.2751,2.27576,2.2751,2.27552,34800000.0
2005-08-18 06:08:00,2.27542,2.27558,2.27503,2.27529,28400000.0
2005-08-18 06:09:00,2.27533,2.27574,2.27514,2.27542,40500000.0
2005-08-18 06:10:00,2.27521,2.27587,2.27511,2.27568,36700000.0
2005-08-18 06:11:00,2.27602,2.27614,2.27552,2.2758,37700000.0
2005-08-18 06:12:00,2.27636,2.27636,2.27575,2.27589,30900000.0
2005-08-18 06:13:00,2.27614,2.27621,2.27554,2.27595,50100000.0
2005-08-18 06:14:00,2.27612,2.27621,2.27582,2.2759,50400000.0
2005-08-18 06:15:00,2.27597,2.27613,2.2755,2.27571,29700000.0
2005-08-18 06:16:00,2.2761,2.27643,2.27531,2.27579,22200000.0
2005-08-18 06:17:00,2.27587,2.27589,2.2752,2.2752,32900001.0
2005-08-18 06:18:00,2.27558,2.27605,2.2753,2.27592,21000000.0
2005-08-18 06:19:00,2.27608,2.27613,2.27523,2.27558,47800000.0
2005-08-18 06:20:00,2.27545,2.2761,2.27518,2.2761,27100000.0
2005-08-18 06:21:00,2.27614,2.27621,2.27518,2.27556,17700000.0
2005-08-18 06:22:00,2.27587,2.27616,2.27557,2.27616,47900000.0
2005-08-18 06:23:00,2.2762,2.27629,2.2756,2.27586,35700000.0
2005-08-18 06:24:00,2.27603,2.27636,2.27565,2.27614,75100000.0
2005-08-18 06:25:00,2.27526,2.27615,2.27515,2.27596,29600000.0
2005-08-18 06:26:00,2.27574,2.27633,2.2756,2.27617,55300000.0
2005-08-18 06:27:00,2.2762,2.27628,2.27543,2.27544,20700000.0
2005-08-18 06:28:00,2.2763,2.2763,2.27583,2.27616,41100000.0
2005-08-18 06:29:00,2.27608,2.27647,2.27592,2.27592,49700000.0
2005-08-18 06:30:00,2.276,2.27637,2.27564,2.27591,28400000.0
2005-08-18 06:31:00,2.27588,2.27603,2.2754,2.27586,60300000.0
2005-08-18 06:32:00,2.27624,2.27624,2.27554,2.27583,24100000.0
2005-08-18 06:33:00,2.27555,2.27593,2.27524,2.27524,46100000.0
2005-08-18 06:34:00,2.27573,2.276,2.27554,2.27554,34200000.0
2005-08-18 06:35:00,2.27574,2.27593,2.27557,2.27587,22200000.0
2005-08-18 06:36:00,2.27589,2.27596,2.27554,2.27554,43200000.0
2005-08-18 06:37:00,2.27558,2.27606,2.27548,2.27585,33300000.0
2005-08-18 06:38:00,2.27579,2.27611,2.27568,2.27583,44300000.0
2005-08-18 06:39:00,2.27632,2.27671,2.27553,2.27671,36700000.0
2005-08-18 06:40:00,2.27664,2.27668,2.27594,2.27597,24100000.0
2005-08-18 06:41:00,2.27602,2.27614,2.2757,2.27603,24800000.0
2005-08-18 06:42:00,2.27554,2.27614,2.27546,2.27601,54300000.0
2005-08-18 06:43:00,2.27613,2.27623,2.2757,2.27598,46000000.0
2005-08-18 06:44:00,2.27599,2.27599,2.27556,2.27561,57600000.0
2005-08-18 06:45:00,2.27553,2.276,2.2755,2.27587,33800000.0
2005-08-18 06:46:00,2.2758,2.27596,2.27527,2.2754,37400000.0
2005-08-18 06:47:00,2.27535,2.27592,2.27535,2.27588,32700000.0
2005-08-18 06:48:00,2.27538,2.27605,2.27531,2.27595,39800000.0
2005-08-18 06:49:00,2.27549,2.27594,2.27544,2.27564,74600000.0
2005-08-18 06:50:00,2.27569,2.27622,2.27557,2.27602,41600000.0
2005-08-18 06:51:00,2.27583,2.27583,2.27527,2.27535,28100000.0
2005-08-18 06:52:00,2.27525,2.27585,2.27525,2.27557,30100000.0
2005-08-18 06:53:00,2.27599,2.276,2.27581,2.27591,36400000.0
2005-08-18 06:54:00,2.27618,2.27618,2.27568,2.2757,17300000.0
2005-08-18 06:55:00,2.27559,2.2761,2.27546,2.2761,31200000.0
2005-08-18 06:56:00,2.27566,2.27587,2.27544,2.27544,53600000.0
2005-08-18 06:57:00,2.27553,2.27588,2.27548,2.27582,24400000.0
2005-08-18 06:58:00,2.27582,2.27611,2.27544,2.27574,46100000.0
2005-08-18 06:59:00,2.27585,2.27601,2.27562,2.27601,25800000.0
2005-08-18 07:00:00,2.27533,2.2761,2.27527,2.27603,32300000.0
2005-08-18 07:01:00,2.27615,2.27618,2.27559,2.27569,25600000.0
2005-08-18 07:02:00,2.27599,2.27614,2.27539,2.27543,14800000.0
2005-08-18 07:03:00,2.27524,2.27575,2.27514,2.27559,51000000.0
2005-08-18 07:04:00,2.27558,2.27587,2.2753,2.27563,31100000.0
2005-08-18 07:05:00,2.27542,2.27588,2.27516,2.27547,30500000.0
2005-08-18 07:06:00,2.27563,2.27593,2.2751,2.27536,56700001.0
2005-08-18 07:07:00,2.27492,2.27615,2.27492,2.27611,18600000.0
2005-08-18 07:08:00,2.27573,2.27595,2.27529,2.27583,48600000.0
2005-08-18 07:09:00,2.27558,2.27603,2.27528,2.27603,49200000.0
2005-08-18 07:10:00,2.27525,2.27612,2.27525,2.27594,27700000.0
2005-08-18 07:11:00,2.27576,2.27606,2.2755,2.27574,44200000.0
2005-08-18 07:12:00,2.27565,2.27605,2.27533,2.27533,57000000.0
2005-08-18 07:13:00,2.27523,2.27629,2.27523,2.27629,28700000.0
2005-08-18 07:14:00,2.27555,2.27592,2.27545,2.27573,32000000.0
2005-08-18 07:15:00,2.27561,2.2758,2.27528,2.27528,31200000.0
2005-08-18 07:16:00,2.27577,2.27591,2.27536,2.27591,30000000.0
2005-08-18 07:17:00,2.27574,2.27607,2.27561,2.27576,34800000.0
2005-08-18 07:18:00,2.27568,2.27594,2.27566,2.27594,48000000.0
2005-08-18 07:19:00,2.27586,2.27586,2.27519,2.27579,67100001.0
2005-08-18 07:20:00,2.27512,2.27534,2.2751,2.27515,41700000.0
2005-08-18 07:21:00,2.27535,2.2757,2.27526,2.27567,27100000.0
2005-08-18 07:22:00,2.27525,2.27571,2.27501,2.2757,39600000.0
2005-08-18 07:23:00,2.27538,2.27613,2.2753,2.27551,36400000.0
2005-08-18 07:24:00,2.27595,2.27599,2.27538,2.27598,48900000.0
2005-08-18 07:25:00,2.27582,2.27604,2.27523,2.27531,22700000.0
2005-08-18 07:26:00,2.27556,2.27589,2.2753,2.27576,34600000.0
2005-08-18 07:27:00,2.27557,2.27563,2.27494,2.2755,50500000.0
2005-08-18 07:28:00,2.2754,2.27572,2.27502,2.27567,42900000.0
2005-08-18 07:29:00,2.27538,2.2759,2.27518,2.27543,57200000.0
2005-08-18 07:30:00,2.27576,2.27594,2.27543,2.27579,20400000.0
2005-08-18 07:31:00,2.27551,2.27601,2.27535,2.27589,29600000.0
2005-08-18 07:32:00,2.27574,2.27607,2.27551,2.27588,51600000.0
2005-08-18 07:33:00,2.27609,2.27622,2.27551,2.27551,38200000.0
2005-08-18 07:34:00,2.27567,2.27571,2.27445,2.27513,21500000.0
2005-08-18 07:35:00,2.27563,2.27563,2.27478,2.27508,35600000.0
2005-08-18 07:36:00,2.27507,2.27555,2.27481,2.2752,32100000.0
2005-08-18 07:37:00,2.27525,2.27545,2.27476,2.27484,40200000.0
2005-08-18 07:38:00,2.27485,2.2751,2.27458,2.27508,59200000.0
2005-08-18 07:39:00,2.27515,2.27522,2.27434,2.27453,23700000.0
2005-08-18 07:40:00,2.27505,2.27544,2.27471,2.27528,34900000.0
2005-08-18 07:41:00,2.27508,2.27527,2.27456,2.2747,47900000.0
2005-08-18 07:42:00,2.2744,2.27526,2.27422,2.27526,37800000.0
2005-08-18 07:43:00,2.27505,2.27505,2.27423,2.27461,34800000.0
2005-08-18 07:44:00,2.27541,2.27567,2.27444,2.27523,50600000.0
2005-08-18 07:45:00,2.27556,2.27653,2.27494,2.27653,64000000.0
2005-08-18 07:46:00,2.27705,2.27727,2.2766,2.27723,26100000.0
2005-08-18 07:47:00,2.2775,2.27754,2.27689,2.27722,35000000.0
2005-08-18 07:48:00,2.27752,2.27766,2.27641,2.27684,53700000.0
2005-08-18 07:49:00,2.27658,2.27686,2.27633,2.27676,26900000.0
2005-08-18 07:50:00,2.27712,2.27718,2.27654,2.27666,43800000.0
2005-08-18 07:51:00,2.27688,2.27722,2.27685,2.2772,23400000.0
2005-08-18 07:52:00,2.27694,2.27768,2.27694,2.27704,53399999.0
2005-08-18 07:53:00,2.27718,2.27774,2.27696,2.27739,56600000.0
2005-08-18 07:54:00,2.27685,2.2778,2.27669,2.2776,23300000.0
2005-08-18 07:55:00,2.27754,2.27767,2.27667,2.27712,32500000.0
2005-08-18 07:56:00,2.277,2.27734,2.27667,2.27704,34700000.0
2005-08-18 07:57:00,2.27703,2.27727,2.27668,2.27689,38000000.0
2005-08-18 07:58:00,2.27702,2.27723,2.27655,2.27723,25200000.0
2005-08-18 07:59:00,2.27695,2.27736,2.27663,2.27709,30500000.0
2005-08-18 08:00:00,2.27718,2.27729,2.27683,2.27702,33600000.0
2005-08-18 08:01:00,2.27709,2.27726,2.27661,2.27695,39900000.0
2005-08-18 08:02:00,2.27692,2.27711,2.27647,2.27699,25600000.0
2005-08-18 08:03:00,2.27671,2.27753,2.27665,2.27735,37100000.0
2005-08-18 08:04:00,2.27724,2.2774,2.27692,2.2774,24100000.0
2005-08-18 08:05:00,2.2774,2.27778,2.2769,2.27778,29100000.0
2005-08-18 08:06:00,2.27691,2.27783,2.27691,2.27757,47200000.0
2005-08-18 08:07:00,2.27703,2.27752,2.27697,2.2774,26000000.0
2005-08-18 08:08:00,2.27794,2.27794,2.27731,2.27766,47200000.0
2005-08-18 08:09:00,2.27755,2.27764,2.2771,2.27759,50300000.0
2005-08-18 08:10:00,2.2774,2.27807,2.27713,2.27788,37900000.0
2005-08-18 08:11:00,2.27799,2.278,2.27713,2.27751,37400000.0
2005-08-18 08:12:00,2.27693,2.27752,2.2763,2.27738,36300000.0
2005-08-18 08:13:00,2.27708,2.27739,2.27649,2.27681,34000000.0
2005-08-18 08:14:00,2.27698,2.27699,2.2764,2.27668,35100000.0
2005-08-18 08:15:00,2.27717,2.27717,2.27617,2.27644,32200000.0
2005-08-18 08:16:00,2.27633,2.27679,2.27596,2.27661,15800000.0
2005-08-18 08:17:00,2.27639,2.27664,2.27589,2.27654,32900000.0
2005-08-18 08:18:00,2.2767,2.2767,2.27618,2.27618,48700000.0
2005-08-18 08:19:00,2.2763,2.27653,2.27607,2.27642,35100000.0
2005-08-18 08:20:00,2.27685,2.27685,2.27586,2.27589,43300000.0
2005-08-18 08:21:00,2.2758,2.27647,2.2758,2.27615,22400000.0
2005-08-18 08:22:00,2.27627,2.27658,2.27583,2.27636,40200000.0
2005-08-18 08:23:00,2.27724,2.27756,2.2767,2.27714,35500000.0
2005-08-18 08:24:00,2.27737,2.27743,2.27676,2.27708,38400000.0
2005-08-18 08:25:00,2.27698,2.27708,2.27652,2.27652,36700000.0
2005-08-18 08:26:00,2.2775,2.27769,2.2771,2.2773,32400000.0
2005-08-18 08:27:00,2.27758,2.27763,2.2771,2.27729,41300000.0
2005-08-18 08:28:00,2.27774,2.27774,2.2764,2.27661,26500000.0
2005-08-18 08:29:00,2.27701,2.27718,2.27657,2.27657,20600000.0
2005-08-18 08:30:00,2.27707,2.27731,2.27637,2.27654,38700000.0
2005-08-18 08:31:00,2.277,2.277,2.27633,2.27666,53000000.0
2005-08-18 08:32:00,2.27722,2.27722,2.27635,2.27644,19400000.0
2005-08-18 08:33:00,2.27664,2.27675,2.27624,2.27651,37100000.0
2005-08-18 08:34:00,2.27662,2.27702,2.27651,2.27651,42400000.0
2005-08-18 08:35:00,2.27659,2.27685,2.27633,2.27675,45100000.0
2005-08-18 08:36:00,2.27662,2.27732,2.27632,2.27649,40700000.0
2005-08-18 08:37:00,2.27719,2.27719,2.2764,2.27696,35000000.0
2005-08-18 08:38:00,2.27679,2.27681,2.27646,2.27649,31500000.0
2005-08-18 08:39:00,2.27703,2.27718,2.27614,2.27614,25700000.0
2005-08-18 08:40:00,2.27694,2.27694,2.27619,2.27673,43900000.0
2005-08-18 08:41:00,2.27662,2.27693,2.27616,2.27693,29200000.0
2005-08-18 08:42:00,2.27689,2.27737,2.27675,2.27695,36900000.0
2005-08-18 08:43:00,2.27699,2.27731,2.27697,2.27708,29200000.0
2005-08-18 08:44:00,2.27705,2.27751,2.27675,2.2774,33700000.0
2005-08-18 08:45:00,2.2768,2.27735,2.27659,2.27735,35600000.0
2005-08-18 08:46:00,2.27656,2.27722,2.27649,2.27698,26800000.0
2005-08-18 08:47:00,2.27717,2.27723,2.27639,2.27647,47300000.0
2005-08-18 08:48:00,2.27707,2.27707,2.27652,2.27679,25200000.0
2005-08-18 08:49:00,2.27677,2.27695,2.27653,2.27673,40000000.0
2005-08-18 08:50:00,2.2768,2.27704,2.27658,2.27689,20400000.0
2005-08-18 08:51:00,2.27674,2.27705,2.27666,2.27684,50500000.0
2005-08-18 08:52:00,2.2767,2.27717,2.27642,2.27669,29600000.0
2005-08-18 08:53:00,2.27675,2.27702,2.27656,2.27678,45799999.0
2005-08-18 08:54:00,2.27644,2.27673,2.27626,2.27626,25600000.0
2005-08-18 08:55:00,2.2763,2.27661,2.27597,2.27616,31200000.0
2005-08-18 08:56:00,2.27605,2.27647,2.27596,2.27596,39100000.0
2005-08-18 08:57:00,2.27622,2.27676,2.27617,2.2765,42100000.0
2005-08-18 08:58:00,2.27636,2.27641,2.27603,2.27623,22700000.0
2005-08-18 08:59:00,2.27556,2.27698,2.27556,2.27698,40200000.0
2005-08-18 09:00:00,2.27673,2.27673,2.27644,2.27644,26800000.0
2005-08-18 09:01:00,2.27653,2.27701,2.27581,2.27628,54500000.0
2005-08-18 09:02:00,2.27635,2.2771,2.27619,2.27692,40600000.0
2005-08-18 09:03:00,2.27667,2.27705,2.27633,2.27699,29300000.0
2005-08-18 09:04:00,2.27655,2.2766,2.27605,2.2762,29800000.0
2005-08-18 09:05:00,2.27542,2.27653,2.27542,2.27614,39500000.0
2005-08-18 09:06:00,2.27618,2.27665,2.27594,2.27634,33000000.0
2005-08-18 09:07:00,2.27647,2.27647,2.27555,2.27621,32200000.0
2005-08-18 09:08:00,2.27622,2.27627,2.2757,2.27584,23800000.0
2005-08-18 09:09:00,2.27576,2.27649,2.27576,2.27641,28800000.0
2005-08-18 09:10:00,2.27583,2.2762,2.27552,2.27552,32200000.0
2005-08-18 09:11:00,2.27607,2.27607,2.27471,2.27508,37500000.0
2005-08-18 09:12:00,2.2758,2.27612,2.27523,2.27555,67499999.0
2005-08-18 09:13:00,2.27604,2.27617,2.2753,2.27603,50700000.0
2005-08-18 09:14:00,2.27608,2.27711,2.27599,2.277,46800000.0
2005-08-18 09:15:00,2.27667,2.27667,2.27579,2.27632,41700000.0
2005-08-18 09:16:00,2.27615,2.27615,2.27471,2.27493,75600001.0
2005-08-18 09:17:00,2.27457,2.27499,2.27439,2.27465,28300000.0
2005-08-18 09:18:00,2.27445,2.27476,2.2743,2.27458,54100000.0
2005-08-18 09:19:00,2.2737,2.27474,2.2737,2.27461,21600000.0
2005-08-18 09:20:00,2.27434,2.27454,2.27402,2.27427,20900000.0
2005-08-18 09:21:00,2.27358,2.2743,2.27279,2.2743,22600000.0
2005-08-18 09:22:00,2.27466,2.27527,2.2744,2.27477,36500000.0
2005-08-18 09:23:00,2.27505,2.27505,2.27397,2.27427,32800000.0
2005-08-18 09:24:00,2.27415,2.27447,2.27388,2.27444,38900000.0
2005-08-18 09:25:00,2.27442,2.27442,2.27355,2.27372,42800000.0
2005-08-18 09:26:00,2.27378,2.27423,2.27378,2.27411,18800000.0
2005-08-18 09:27:00,2.27462,2.27462,2.27376,2.27422,36200000.0
2005-08-18 09:28:00,2.27447,2.27462,2.27379,2.27406,24700000.0
2005-08-18 09:29:00,2.27392,2.27442,2.27374,2.27442,24000000.0
2005-08-18 09:30:00,2.27371,2.27439,2.27371,2.27439,24200000.0
2005-08-18 09:31:00,2.27467,2.27509,2.274,2.27444,47900000.0
2005-08-18 09:32:00,2.2742,2.2744,2.27378,2.27379,39600000.0
2005-08-18 09:33:00,2.27406,2.27453,2.274,2.27423,48900000.0
2005-08-18 09:34:00,2.2751,2.2751,2.27417,2.27441,29900000.0
2005-08-18 09:35:00,2.27454,2.27492,2.27414,2.27476,21600000.0
2005-08-18 09:36:00,2.27487,2.27492,2.27403,2.27451,35400000.0
2005-08-18 09:37:00,2.27449,2.27502,2.27416,2.27462,33200000.0
2005-08-18 09:38:00,2.27424,2.27533,2.2741,2.27533,33800000.0
2005-08-18 09:39:00,2.27475,2.2751,2.27441,2.2751,56100000.0
2005-08-18 09:40:00,2.2749,2.2749,2.27361,2.27361,36200000.0
2005-08-18 09:41:00,2.27431,2.27454,2.27386,2.27425,57500000.0
2005-08-18 09:42:00,2.27395,2.2741,2.27368,2.27395,34600000.0
2005-08-18 09:43:00,2.27405,2.27436,2.27375,2.27416,63200000.0
2005-08-18 09:44:00,2.27425,2.27429,2.27354,2.27394,30400000.0
2005-08-18 09:45:00,2.27425,2.27439,2.27365,2.27382,31300000.0
2005-08-18 09:46:00,2.27343,2.27421,2.27337,2.2741,35300000.0
2005-08-18 09:47:00,2.27379,2.27423,2.2737,2.27397,28900000.0
2005-08-18 09:48:00,2.27388,2.2744,2.27383,2.27406,37600000.0
2005-08-18 09:49:00,2.2744,2.2744,2.27385,2.27391,28000000.0
2005-08-18 09:50:00,2.27419,2.27434,2.27379,2.27403,37800000.0
2005-08-18 09:51:00,2.2746,2.27465,2.27389,2.27436,19900000.0
2005-08-18 09:52:00,2.27508,2.27508,2.27423,2.27475,44100001.0
2005-08-18 09:53:00,2.2747,2.27496,2.27441,2.2748,47300000.0
2005-08-18 09:54:00,2.2742,2.27471,2.27405,2.27449,37500000.0
2005-08-18 09:55:00,2.27453,2.27459,2.27387,2.27442,55900000.0
2005-08-18 09:56:00,2.27439,2.27471,2.27419,2.27454,37800000.0
2005-08-18 09:57:00,2.27444,2.27451,2.2737,2.27389,51700000.0
2005-08-18 09:58:00,2.27475,2.27479,2.274,2.27461,31900000.0
2005-08-18 09:59:00,2.2752,2.2752,2.2739,2.27428,36100000.0
2005-08-18 10:00:00,2.27462,2.27464,2.27392,2.2741,27000000.0
2005-08-18 10:01:00,2.27414,2.27441,2.27377,2.2739,51900000.0
2005-08-18 10:02:00,2.27416,2.27438,2.27387,2.27431,37700000.0
2005-08-18 10:03:00,2.27413,2.27461,2.2739,2.27424,37900000.0
2005-08-18 10:04:00,2.27447,2.27447,2.27375,2.2741,34000000.0
2005-08-18 10:05:00,2.2744,2.27446,2.27403,2.27428,30900000.0
2005-08-18 10:06:00,2.27455,2.27476,2.27408,2.27428,42400000.0
2005-08-18 10:07:00,2.2743,2.27481,2.27393,2.27465,37300000.0
2005-08-18 10:08:00,2.27421,2.275,2.27402,2.275,48500000.0
2005-08-18 10:09:00,2.2746,2.27509,2.27441,2.27502,37200000.0
2005-08-18 10:10:00,2.27465,2.27478,2.27403,2.27453,25600000.0
2005-08-18 10:11:00,2.2744,2.27546,2.2744,2.27544,40900000.0
2005-08-18 10:12:00,2.27546,2.27565,2.27505,2.27521,46000000.0
2005-08-18 10:13:00,2.27483,2.27598,2.27483,2.27557,37300000.0
2005-08-18 10:14:00,2.27527,2.27551,2.27486,2.27544,31000000.0
2005-08-18 10:15:00,2.27538,2.2757,2.27519,2.2755,18100000.0
2005-08-18 10:16:00,2.27529,2.27599,2.27505,2.27514,31200000.0
2005-08-18 10:17:00,2.2763,2.27641,2.27555,2.27583,47000000.0
2005-08-18 10:18:00,2.27615,2.27622,2.27552,2.27606,24100000.0
2005-08-18 10:19:00,2.27552,2.27626,2.27548,2.27585,24700000.0
2005-08-18 10:20:00,2.27587,2.27604,2.27554,2.27594,29100000.0
2005-08-18 10:21:00,2.27588,2.27612,2.27554,2.27593,32000000.0
2005-08-18 10:22:00,2.27551,2.27592,2.27539,2.27592,72100000.0
2005-08-18 10:23:00,2.27569,2.27613,2.27545,2.27605,41200000.0
2005-08-18 10:24:00,2.27558,2.27628,2.27496,2.27609,33300000.0
2005-08-18 10:25:00,2.27604,2.27632,2.27579,2.27627,48600000.0
2005-08-18 10:26:00,2.27634,2.27634,2.27568,2.27596,23600000.0
2005-08-18 10:27:00,2.27605,2.27636,2.27588,2.2762,38600000.0
2005-08-18 10:28:00,2.27594,2.27594,2.27515,2.2752,34900000.0
2005-08-18 10:29:00,2.275,2.27563,2.2741,2.27558,32500000.0
2005-08-18 10:30:00,2.27568,2.27644,2.27531,2.27575,31900000.0
2005-08-18 10:31:00,2.276,2.27706,2.27587,2.2768,33600000.0
2005-08-18 10:32:00,2.27678,2.27705,2.2762,2.27636,21000000.0
2005-08-18 10:33:00,2.27633,2.27764,2.27612,2.27746,33100000.0
2005-08-18 10:34:00,2.27713,2.27738,2.27682,2.27713,27900000.0
2005-08-18 10:35:00,2.27693,2.27733,2.27678,2.27699,29400000.0
2005-08-18 10:36:00,2.27687,2.27701,2.2765,2.27701,27300000.0
2005-08-18 10:37:00,2.27702,2.27705,2.27636,2.27666,49800000.0
2005-08-18 10:38:00,2.27697,2.27714,2.27598,2.2767,40100000.0
2005-08-18 10:39:00,2.27672,2.27697,2.27649,2.27668,25500000.0
2005-08-18 10:40:00,2.27655,2.27689,2.27613,2.27665,50700000.0
2005-08-18 10:41:00,2.27646,2.27724,2.27632,2.27695,26200000.0
2005-08-18 10:42:00,2.27701,2.27722,2.2767,2.27709,25400000.0
2005-08-18 10:43:00,2.27741,2.27767,2.27711,2.27746,23800000.0
2005-08-18 10:44:00,2.27739,2.27763,2.27691,2.27734,40000000.0
2005-08-18 10:45:00,2.27768,2.27801,2.27762,2.27797,27600000.0
2005-08-18 10:46:00,2.2785,2.2785,2.27771,2.27791,29800000.0
2005-08-18 10:47:00,2.27838,2.27854,2.27765,2.27829,53800000.0
2005-08-18 10:48:00,2.27882,2.27902,2.27829,2.27902,33100000.0
2005-08-18 10:49:00,2.27891,2.27976,2.27865,2.27967,33500000.0
2005-08-18 10:50:00,2.27948,2.27965,2.27897,2.27953,24200000.0
2005-08-18 10:51:00,2.27922,2.27922,2.2786,2.2786,36300000.0
2005-08-18 10:52:00,2.27898,2.27912,2.27866,2.27912,61299998.0
2005-08-18 10:53:00,2.27897,2.27909,2.27864,2.27905,45800000.0
2005-08-18 10:54:00,2.27919,2.27929,2.27853,2.2788,34700000.0
2005-08-18 10:55:00,2.27898,2.27914,2.27872,2.279,43200000.0
2005-08-18 10:56:00,2.27895,2.27907,2.27787,2.27818,19900000.0
2005-08-18 10:57:00,2.27826,2.27843,2.27798,2.27806,42200000.0
2005-08-18 10:58:00,2.2778,2.27798,2.27733,2.27747,49800000.0
2005-08-18 10:59:00,2.27703,2.27777,2.27688,2.27773,63200000.0
2005-08-18 11:00:00,2.27713,2.27783,2.27685,2.27782,34400000.0
2005-08-18 11:01:00,2.27751,2.27814,2.27743,2.27784,33500000.0
2005-08-18 11:02:00,2.2782,2.27893,2.2782,2.27893,25200000.0
2005-08-18 11:03:00,2.27835,2.27889,2.27818,2.27829,62900000.0
2005-08-18 11:04:00,2.27795,2.27821,2.2776,2.27817,49600000.0
2005-08-18 11:05:00,2.27847,2.2786,2.27799,2.27836,33500000.0
2005-08-18 11:06:00,2.2789,2.27907,2.27795,2.27795,26100000.0
2005-08-18 11:07:00,2.27755,2.27833,2.27755,2.27824,32000000.0
2005-08-18 11:08:00,2.27795,2.27816,2.27759,2.27799,51400000.0
2005-08-18 11:09:00,2.2781,2.27826,2.27747,2.27812,41900000.0
2005-08-18 11:10:00,2.27835,2.27889,2.27783,2.27785,34100000.0
2005-08-18 11:11:00,2.27823,2.27835,2.27765,2.27784,25000000.0
2005-08-18 11:12:00,2.27765,2.27818,2.27742,2.2779,65500000.0
2005-08-18 11:13:00,2.27778,2.27805,2.27709,2.27805,50500000.0
2005-08-18 11:14:00,2.27772,2.27808,2.27739,2.27754,48600000.0
2005-08-18 11:15:00,2.27745,2.27785,2.27679,2.27679,35100000.0
2005-08-18 11:16:00,2.27741,2.27815,2.27741,2.278,43500000.0
2005-08-18 11:17:00,2.27746,2.27809,2.27719,2.27809,42400000.0
2005-08-18 11:18:00,2.27854,2.27879,2.27816,2.27856,40000000.0
2005-08-18 11:19:00,2.27895,2.27939,2.27866,2.27939,39700000.0
2005-08-18 11:20:00,2.27948,2.27951,2.27866,2.27919,52700000.0
2005-08-18 11:21:00,2.27936,2.2797,2.27903,2.27942,46100000.0
2005-08-18 11:22:00,2.27973,2.28044,2.27958,2.28011,36200001.0
2005-08-18 11:23:00,2.28002,2.28089,2.27971,2.28059,25400000.0
2005-08-18 11:24:00,2.28083,2.28083,2.28018,2.28039,53700000.0
2005-08-18 11:25:00,2.28043,2.28046,2.27969,2.28023,49600000.0
2005-08-18 11:26:00,2.28,2.28074,2.27982,2.28062,27800000.0
2005-08-18 11:27:00,2.28028,2.28085,2.27983,2.28085,40300000.0
2005-08-18 11:28:00,2.28067,2.28093,2.28041,2.28089,38500000.0
2005-08-18 11:29:00,2.28088,2.28096,2.28035,2.28035,31800000.0
2005-08-18 11:30:00,2.28073,2.2811,2.28058,2.28075,41400000.0
2005-08-18 11:31:00,2.28026,2.28077,2.27991,2.28018,38500000.0
2005-08-18 11:32:00,2.2801,2.28015,2.2797,2.27985,46800000.0
2005-08-18 11:33:00,2.27971,2.28027,2.27956,2.28025,24300000.0
2005-08-18 11:34:00,2.28014,2.28021,2.27987,2.28013,36400000.0
2005-08-18 11:35:00,2.27991,2.28046,2.27982,2.28024,19500000.0
2005-08-18 11:36:00,2.28005,2.28031,2.2796,2.28002,43800000.0
2005-08-18 11:37:00,2.28003,2.28057,2.28003,2.28057,33400000.0
2005-08-18 11:38:00,2.2801,2.28078,2.27989,2.27989,53000000.0
2005-08-18 11:39:00,2.27975,2.28028,2.27947,2.28028,31400000.0
2005-08-18 11:40:00,2.28014,2.28033,2.2796,2.28019,28000000.0
2005-08-18 11:41:00,2.28029,2.28043,2.27977,2.28014,26100000.0
2005-08-18 11:42:00,2.27945,2.28027,2.27945,2.27993,50500000.0
2005-08-18 11:43:00,2.27975,2.28006,2.27933,2.27997,35700000.0
2005-08-18 11:44:00,2.28027,2.28027,2.2793,2.27965,34600000.0
2005-08-18 11:45:00,2.28003,2.28031,2.2796,2.28031,33400000.0
2005-08-18 11:46:00,2.28028,2.28031,2.2797,2.28001,19300000.0
2005-08-18 11:47:00,2.28038,2.28076,2.28008,2.28067,40300000.0
2005-08-18 11:48:00,2.28047,2.28067,2.27966,2.28016,43800000.0
2005-08-18 11:49:00,2.28034,2.28038,2.27992,2.28014,48600000.0
2005-08-18 11:50:00,2.2804,2.28078,2.28013,2.28073,33600000.0
2005-08-18 11:51:00,2.28067,2.28085,2.28025,2.28054,38500000.0
2005-08-18 11:52:00,2.28055,2.28071,2.28014,2.28071,22200000.0
2005-08-18 11:53:00,2.28035,2.28085,2.28019,2.28079,27400000.0
2005-08-18 11:54:00,2.2808,2.28087,2.28016,2.28049,53000000.0
2005-08-18 11:55:00,2.28034,2.28072,2.28014,2.28016,53000000.0
2005-08-18 11:56:00,2.2804,2.28045,2.27975,2.28001,45200000.0
2005-08-18 11:57:00,2.27985,2.28003,2.27954,2.2796,50400000.0
2005-08-18 11:58:00,2.27992,2.28,2.27948,2.27979,43700000.0
2005-08-18 11:59:00,2.27988,2.28023,2.27953,2.28023,48500000.0
2005-08-18 12:00:00,2.27983,2.28025,2.27949,2.28016,26100000.0
2005-08-18 12:01:00,2.27998,2.28031,2.27977,2.28027,65900000.0
2005-08-18 12:02:00,2.28001,2.28029,2.27987,2.28013,44000000.0
2005-08-18 12:03:00,2.28055,2.28075,2.28034,2.28058,44300000.0
2005-08-18 12:04:00,2.28075,2.28086,2.28017,2.28058,51500000.0
2005-08-18 12:05:00,2.28087,2.28087,2.27978,2.28063,51900000.0
2005-08-18 12:06:00,2.28045,2.28071,2.2801,2.28053,31900000.0
2005-08-18 12:07:00,2.28025,2.28082,2.27995,2.28078,22900000.0
2005-08-18 12:08:00,2.28055,2.28097,2.28034,2.28077,31600000.0
2005-08-18 12:09:00,2.28109,2.28125,2.28034,2.28035,47900000.0
2005-08-18 12:10:00,2.28134,2.28134,2.28053,2.28086,24500000.0
2005-08-18 12:11:00,2.28105,2.28157,2.28087,2.28132,32900000.0
2005-08-18 12:12:00,2.28107,2.28149,2.28079,2.28125,35800000.0
2005-08-18 12:13:00,2.28104,2.28124,2.28075,2.28109,34100000.0
2005-08-18 12:14:00,2.28117,2.28118,2.28021,2.28078,41100000.0
2005-08-18 12:15:00,2.28075,2.28124,2.28054,2.28108,41800000.0
2005-08-18 12:16:00,2.28021,2.28121,2.28021,2.2811,42000000.0
2005-08-18 12:17:00,2.28135,2.28143,2.2805,2.28083,34900000.0
2005-08-18 12:18:00,2.2807,2.28119,2.28039,2.28119,66900000.0
2005-08-18 12:19:00,2.28125,2.28133,2.2807,2.28081,25200000.0
2005-08-18 12:20:00,2.28102,2.28117,2.28071,2.28108,29400000.0
2005-08-18 12:21:00,2.28127,2.28146,2.28059,2.28074,19700000.0
2005-08-18 12:22:00,2.28084,2.28093,2.28028,2.28049,33800000.0
2005-08-18 12:23:00,2.28084,2.28124,2.28047,2.28094,47500000.0
2005-08-18 12:24:00,2.28108,2.28112,2.28051,2.28076,24900000.0
2005-08-18 12:25:00,2.28089,2.28089,2.28046,2.28062,38100000.0
2005-08-18 12:26:00,2.28097,2.28108,2.28045,2.28082,60800000.0
2005-08-18 12:27:00,2.28129,2.28129,2.28039,2.281,63300000.0
2005-08-18 12:28:00,2.28102,2.28123,2.28033,2.28077,29400000.0
2005-08-18 12:29:00,2.28095,2.28111,2.28052,2.28079,45700000.0
2005-08-18 12:30:00,2.28061,2.28082,2.2801,2.28047,32600000.0
2005-08-18 12:31:00,2.28095,2.28114,2.28034,2.28051,29100000.0
2005-08-18 12:32:00,2.28073,2.28111,2.28048,2.28111,22200000.0
2005-08-18 12:33:00,2.28117,2.28146,2.28083,2.28083,41500000.0
2005-08-18 12:34:00,2.28113,2.28147,2.2808,2.28147,36900000.0
2005-08-18 12:35:00,2.28097,2.28126,2.28054,2.28113,44600000.0
2005-08-18 12:36:00,2.28119,2.28119,2.28038,2.28071,56000000.0
2005-08-18 12:37:00,2.28129,2.28173,2.28077,2.28143,26300000.0
2005-08-18 12:38:00,2.281,2.28167,2.28073,2.28166,36900000.0
2005-08-18 12:39:00,2.28162,2.28165,2.28115,2.28123,37000000.0
2005-08-18 12:40:00,2.28118,2.28177,2.28098,2.28177,47400000.0
2005-08-18 12:41:00,2.28175,2.28248,2.2815,2.28224,55700000.0
2005-08-18 12:42:00,2.28243,2.28256,2.28161,2.28184,49400000.0
2005-08-18 12:43:00,2.28231,2.2825,2.28177,2.28191,19800000.0
2005-08-18 12:44:00,2.28168,2.28222,2.28148,2.28207,31000000.0
2005-08-18 12:45:00,2.2817,2.28218,2.28115,2.28216,33000000.0
2005-08-18 12:46:00,2.28207,2.28233,2.28122,2.28139,52100000.0
2005-08-18 12:47:00,2.28146,2.28195,2.28137,2.28194,56500000.0
2005-08-18 12:48:00,2.28163,2.28201,2.28148,2.28162,29200000.0
2005-08-18 12:49:00,2.28151,2.28192,2.28132,2.28192,34400000.0
2005-08-18 12:50:00,2.28127,2.28201,2.28087,2.28196,38200000.0
2005-08-18 12:51:00,2.28182,2.28193,2.28099,2.28165,49700000.0
2005-08-18 12:52:00,2.28156,2.28156,2.28084,2.28084,43700000.0
2005-08-18 12:53:00,2.28122,2.28122,2.28033,2.28069,36200000.0
2005-08-18 12:54:00,2.28071,2.28106,2.28034,2.28106,28800000.0
2005-08-18 12:55:00,2.28152,2.28161,2.28071,2.28079,25400000.0
2005-08-18 12:56:00,2.28105,2.28143,2.28078,2.28117,48900000.0
2005-08-18 12:57:00,2.28089,2.2815,2.28089,2.28117,43800000.0
2005-08-18 12:58:00,2.2813,2.2814,2.28068,2.28068,39800000.0
2005-08-18 12:59:00,2.28114,2.28128,2.28034,2.28109,64900000.0
2005-08-18 13:00:00,2.28106,2.28119,2.28041,2.28107,39100000.0
2005-08-18 13:01:00,2.2811,2.28135,2.28078,2.28107,34800000.0
2005-08-18 13:02:00,2.28085,2.28139,2.28049,2.28116,29600000.0
2005-08-18 13:03:00,2.28035,2.28138,2.28035,2.28124,32400000.0
2005-08-18 13:04:00,2.28142,2.28154,2.28102,2.28137,28000000.0
2005-08-18 13:05:00,2.28157,2.28157,2.28015,2.28118,27600000.0
2005-08-18 13:06:00,2.2817,2.28194,2.28103,2.2815,42100000.0
2005-08-18 13:07:00,2.28162,2.28174,2.28111,2.28174,77500000.0
2005-08-18 13:08:00,2.28178,2.28212,2.28151,2.28194,32800000.0
2005-08-18 13:09:00,2.28152,2.2817,2.28128,2.28157,29700000.0
2005-08-18 13:10:00,2.28157,2.28175,2.28115,2.28175,43199999.0
2005-08-18 13:11:00,2.28195,2.28199,2.28092,2.28128,36000000.0
2005-08-18 13:12:00,2.2816,2.28162,2.28105,2.28116,25700000.0
2005-08-18 13:13:00,2.28103,2.28144,2.28093,2.28138,70899999.0
2005-08-18 13:14:00,2.2812,2.28143,2.28086,2.2813,41100000.0
2005-08-18 13:15:00,2.28096,2.28132,2.28074,2.28132,32800000.0
2005-08-18 13:16:00,2.28149,2.28159,2.28074,2.2811,37600000.0
2005-08-18 13:17:00,2.28073,2.28126,2.2805,2.28106,25000000.0
2005-08-18 13:18:00,2.28129,2.28145,2.28064,2.281,43800000.0
2005-08-18 13:19:00,2.281,2.2811,2.28051,2.28084,38800000.0
2005-08-18 13:20:00,2.28092,2.28125,2.2807,2.28125,36200000.0
2005-08-18 13:21:00,2.28085,2.28111,2.2805,2.28077,36000000.0
2005-08-18 13:22:00,2.28112,2.28112,2.28049,2.28077,28700000.0
2005-08-18 13:23:00,2.28127,2.28173,2.28043,2.28078,64300000.0
2005-08-18 13:24:00,2.28079,2.28104,2.28032,2.28079,43100000.0
2005-08-18 13:25:00,2.28132,2.2814,2.27999,2.28106,48000000.0
2005-08-18 13:26:00,2.28083,2.28114,2.2805,2.28114,28200000.0
2005-08-18 13:27:00,2.28071,2.28099,2.28056,2.28099,20900000.0
2005-08-18 13:28:00,2.28045,2.28063,2.28005,2.28039,41700000.0
2005-08-18 13:29:00,2.28,2.2804,2.27987,2.28007,32200000.0
2005-08-18 13:30:00,2.28052,2.28068,2.27995,2.28025,29900000.0
2005-08-18 13:31:00,2.28018,2.28093,2.28005,2.28093,32200000.0
2005-08-18 13:32:00,2.28045,2.2806,2.27992,2.27992,29200000.0
2005-08-18 13:33:00,2.27978,2.28077,2.27978,2.28063,37800000.0
2005-08-18 13:34:00,2.2804,2.2807,2.2794,2.28018,55700000.0
2005-08-18 13:35:00,2.28022,2.28044,2.27976,2.27985,49400000.0
2005-08-18 13:36:00,2.27946,2.28042,2.2789,2.28015,19900000.0
2005-08-18 13:37:00,2.28002,2.28068,2.27985,2.28068,29700000.0
2005-08-18 13:38:00,2.27963,2.28093,2.27951,2.2809,31900000.0
2005-08-18 13:39:00,2.28095,2.28133,2.28052,2.2809,35000000.0
2005-08-18 13:40:00,2.28067,2.28119,2.28034,2.28117,33200000.0
2005-08-18 13:41:00,2.28132,2.28132,2.28026,2.28028,41800000.0
2005-08-18 13:42:00,2.28062,2.28128,2.28055,2.28127,27800000.0
2005-08-18 13:43:00,2.28075,2.28123,2.28075,2.28098,28500000.0
2005-08-18 13:44:00,2.28117,2.28126,2.28055,2.28093,35300000.0
2005-08-18 13:45:00,2.28152,2.28152,2.28053,2.28072,23300000.0
2005-08-18 13:46:00,2.28057,2.28098,2.2805,2.28087,58900000.0
2005-08-18 13:47:00,2.28122,2.28122,2.2803,2.2805,34400000.0
2005-08-18 13:48:00,2.28052,2.28078,2.28008,2.2803,55100000.0
2005-08-18 13:49:00,2.2805,2.28086,2.28013,2.28069,26400000.0
2005-08-18 13:50:00,2.28043,2.28046,2.28003,2.28039,55500000.0
2005-08-18 13:51:00,2.28017,2.28046,2.28006,2.28022,33200000.0
2005-08-18 13:52:00,2.28073,2.28073,2.27992,2.2806,35000000.0
2005-08-18 13:53:00,2.28055,2.28087,2.2801,2.28061,33800000.0
2005-08-18 13:54:00,2.28058,2.28119,2.2805,2.28119,25900000.0
2005-08-18 13:55:00,2.28103,2.28129,2.28065,2.28114,32000000.0
2005-08-18 13:56:00,2.28132,2.2814,2.2805,2.28078,33300000.0
2005-08-18 13:57:00,2.28119,2.28119,2.2801,2.28073,61499998.0
2005-08-18 13:58:00,2.28071,2.28134,2.28045,2.28134,39900000.0
2005-08-18 13:59:00,2.28112,2.28144,2.28084,2.28137,45600000.0
2005-08-18 14:00:00,2.28135,2.2814,2.28059,2.28115,45800000.0
2005-08-18 14:01:00,2.28125,2.28125,2.28066,2.28096,25700000.0
2005-08-18 14:02:00,2.2813,2.28133,2.28025,2.28037,34500000.0
2005-08-18 14:03:00,2.28112,2.28115,2.28024,2.28098,41100000.0
2005-08-18 14:04:00,2.28075,2.28116,2.28043,2.28113,25500000.0
2005-08-18 14:05:00,2.28106,2.28117,2.28034,2.28054,46400000.0
2005-08-18 14:06:00,2.2805,2.28105,2.2804,2.28084,35000000.0
2005-08-18 14:07:00,2.28065,2.28111,2.28048,2.28069,22000000.0
2005-08-18 14:08:00,2.2807,2.28103,2.28034,2.28072,35000000.0
2005-08-18 14:09:00,2.28088,2.28105,2.28022,2.28046,17700000.0
2005-08-18 14:10:00,2.28061,2.28115,2.28029,2.2811,52100000.0
2005-08-18 14:11:00,2.28078,2.28106,2.28046,2.28077,44200000.0
2005-08-18 14:12:00,2.2811,2.28122,2.28048,2.28122,24300000.0
2005-08-18 14:13:00,2.28122,2.28132,2.28083,2.28116,48200000.0
2005-08-18 14:14:00,2.28053,2.28166,2.28053,2.28166,32400000.0
2005-08-18 14:15:00,2.2815,2.28168,2.28092,2.28138,34900000.0
2005-08-18 14:16:00,2.28155,2.28161,2.28074,2.28123,37200000.0
2005-08-18 14:17:00,2.28125,2.28153,2.28102,2.28111,23600000.0
2005-08-18 14:18:00,2.28147,2.28172,2.28091,2.28119,61500000.0
2005-08-18 14:19:00,2.28122,2.28158,2.28087,2.28153,41000000.0
2005-08-18 14:20:00,2.28058,2.28184,2.2805,2.28159,46000000.0
2005-08-18 14:21:00,2.28133,2.28181,2.28109,2.28178,49200000.0
2005-08-18 14:22:00,2.28194,2.2823,2.28141,2.28166,45500000.0
2005-08-18 14:23:00,2.28174,2.28199,2.28142,2.2816,33300000.0
2005-08-18 14:24:00,2.28159,2.2823,2.28139,2.28225,43800000.0
2005-08-18 14:25:00,2.28214,2.2824,2.28183,2.28206,21500000.0
2005-08-18 14:26:00,2.28198,2.28293,2.28193,2.28233,41800000.0
2005-08-18 14:27:00,2.28191,2.28215,2.28128,2.28212,26400000.0
2005-08-18 14:28:00,2.2818,2.28238,2.2813,2.28226,30100000.0
2005-08-18 14:29:00,2.28205,2.28339,2.28194,2.28244,40100000.0
2005-08-18 14:30:00,2.28222,2.28225,2.2814,2.28194,45000001.0
2005-08-18 14:31:00,2.28179,2.28203,2.28103,2.28196,62100000.0
2005-08-18 14:32:00,2.28183,2.28224,2.28157,2.28216,40900001.0
2005-08-18 14:33:00,2.28167,2.28205,2.28139,2.2816,22000000.0
2005-08-18 14:34:00,2.28121,2.28165,2.28089,2.28158,41900000.0
2005-08-18 14:35:00,2.28127,2.28127,2.28061,2.28072,18000000.0
2005-08-18 14:36:00,2.28066,2.28083,2.28044,2.28063,31000000.0
2005-08-18 14:37:00,2.28077,2.28088,2.28014,2.28071,36500000.0
2005-08-18 14:38:00,2.28062,2.28085,2.28027,2.28044,58100001.0
2005-08-18 14:39:00,2.2805,2.28058,2.27935,2.28028,61800000.0
2005-08-18 14:40:00,2.28069,2.28079,2.27985,2.28035,41700000.0
2005-08-18 14:41:00,2.28043,2.28075,2.28019,2.28059,44200000.0
2005-08-18 14:42:00,2.28063,2.28078,2.28016,2.28055,36100000.0
2005-08-18 14:43:00,2.28072,2.2808,2.2796,2.28057,44400000.0
2005-08-18 14:44:00,2.28072,2.28082,2.28004,2.28052,50200000.0
2005-08-18 14:45:00,2.28008,2.28066,2.27988,2.28022,36200000.0
2005-08-18 14:46:00,2.28033,2.28061,2.28009,2.28024,26500000.0
2005-08-18 14:47:00,2.2808,2.28095,2.28028,2.28047,35700000.0
2005-08-18 14:48:00,2.28087,2.28092,2.28039,2.28061,40800000.0
2005-08-18 14:49:00,2.28063,2.28096,2.28046,2.28089,30500000.0
2005-08-18 14:50:00,2.28084,2.28123,2.28032,2.2806,28400000.0
2005-08-18 14:51:00,2.28058,2.28101,2.28017,2.28092,23600000.0
2005-08-18 14:52:00,2.2813,2.2813,2.2804,2.28095,43700000.0
2005-08-18 14:53:00,2.28105,2.28145,2.28099,2.28108,38000000.0
2005-08-18 14:54:00,2.28115,2.2812,2.28066,2.2812,30200000.0
2005-08-18 14:55:00,2.2808,2.2813,2.28047,2.28081,62999999.0
2005-08-18 14:56:00,2.2806,2.28097,2.28023,2.28061,28300000.0
2005-08-18 14:57:00,2.28055,2.28071,2.27972,2.28003,38900000.0
2005-08-18 14:58:00,2.27996,2.28038,2.27979,2.27992,34700000.0
2005-08-18 14:59:00,2.27978,2.2799,2.27947,2.27967,28900000.0
2005-08-18 15:00:00,2.27956,2.27998,2.27951,2.27981,48400000.0
2005-08-18 15:01:00,2.27993,2.28024,2.27952,2.27985,30700000.0
2005-08-18 15:02:00,2.28005,2.28026,2.2796,2.27999,29200000.0
2005-08-18 15:03:00,2.27989,2.28024,2.27974,2.2801,58400000.0
2005-08-18 15:04:00,2.28004,2.28006,2.27897,2.27949,47600000.0
2005-08-18 15:05:00,2.27937,2.28029,2.27927,2.28006,41400000.0
2005-08-18 15:06:00,2.27951,2.28024,2.27949,2.27969,50100000.0
2005-08-18 15:07:00,2.27985,2.28013,2.27935,2.27957,18400000.0
2005-08-18 15:08:00,2.27998,2.28025,2.27973,2.27986,28900000.0
2005-08-18 15:09:00,2.27982,2.28012,2.27937,2.27993,61900000.0
2005-08-18 15:10:00,2.2795,2.28017,2.27923,2.28012,39500000.0
2005-08-18 15:11:00,2.28009,2.28009,2.27914,2.27949,34100000.0
2005-08-18 15:12:00,2.27983,2.28005,2.27943,2.27974,36400000.0
2005-08-18 15:13:00,2.27995,2.28019,2.27945,2.27954,33800000.0
2005-08-18 15:14:00,2.28018,2.28045,2.27983,2.28045,34300000.0
2005-08-18 15:15:00,2.2809,2.28098,2.28039,2.28076,25000000.0
2005-08-18 15:16:00,2.28107,2.28122,2.28076,2.28115,22200000.0
2005-08-18 15:17:00,2.28149,2.28153,2.28063,2.28101,59500000.0
2005-08-18 15:18:00,2.28125,2.28136,2.28086,2.28106,27500000.0
2005-08-18 15:19:00,2.2814,2.28156,2.28077,2.28119,49700000.0
2005-08-18 15:20:00,2.28106,2.28121,2.28068,2.28114,33800000.0
2005-08-18 15:21:00,2.28124,2.28139,2.28092,2.28103,25800000.0
2005-08-18 15:22:00,2.2811,2.28145,2.28033,2.28075,27200000.0
2005-08-18 15:23:00,2.2809,2.28095,2.28008,2.2802,22800000.0
2005-08-18 15:24:00,2.28102,2.28149,2.28073,2.28101,38400000.0
2005-08-18 15:25:00,2.28177,2.28177,2.28061,2.28126,64100000.0
2005-08-18 15:26:00,2.2811,2.28137,2.28088,2.28125,43400000.0
2005-08-18 15:27:00,2.28076,2.28108,2.28069,2.28098,23000000.0
2005-08-18 15:28:00,2.28089,2.2813,2.28035,2.28035,39700000.0
2005-08-18 15:29:00,2.2806,2.28104,2.28048,2.28104,30800000.0
2005-08-18 15:30:00,2.28125,2.28137,2.2797,2.28086,41700000.0
2005-08-18 15:31:00,2.28131,2.28131,2.28042,2.28115,31600000.0
2005-08-18 15:32:00,2.28093,2.28131,2.28062,2.28107,38300000.0
2005-08-18 15:33:00,2.281,2.28111,2.28018,2.28056,28500000.0
2005-08-18 15:34:00,2.28105,2.28141,2.28039,2.2806,49700000.0
2005-08-18 15:35:00,2.28029,2.28071,2.28006,2.28067,36900000.0
2005-08-18 15:36:00,2.2803,2.28069,2.28005,2.28035,59700000.0
2005-08-18 15:37:00,2.28072,2.28072,2.27992,2.28011,61299999.0
2005-08-18 15:38:00,2.2802,2.28097,2.27991,2.28032,60800000.0
2005-08-18 15:39:00,2.28027,2.28064,2.2799,2.28035,36600000.0
2005-08-18 15:40:00,2.2804,2.28071,2.28008,2.2802,32600000.0
2005-08-18 15:41:00,2.28019,2.28092,2.28002,2.28085,52400000.0
2005-08-18 15:42:00,2.28072,2.28078,2.28006,2.28029,29400000.0
2005-08-18 15:43:00,2.2806,2.28072,2.27988,2.28048,25300000.0
2005-08-18 15:44:00,2.28015,2.28068,2.28002,2.28023,53700000.0
2005-08-18 15:45:00,2.27942,2.28083,2.27942,2.28061,40000000.0
2005-08-18 15:46:00,2.2803,2.28075,2.28015,2.28056,31100000.0
2005-08-18 15:47:00,2.2804,2.28067,2.28016,2.28025,22700000.0
2005-08-18 15:48:00,2.28031,2.28047,2.28007,2.28026,46500000.0
2005-08-18 15:49:00,2.28053,2.28078,2.28021,2.28058,77800000.0
2005-08-18 15:50:00,2.28107,2.28107,2.27888,2.28072,44700000.0
2005-08-18 15:51:00,2.28087,2.281,2.28039,2.28066,32200000.0
2005-08-18 15:52:00,2.2811,2.28126,2.28028,2.28072,29000000.0
2005-08-18 15:53:00,2.28094,2.28103,2.27993,2.27995,26700000.0
2005-08-18 15:54:00,2.28008,2.28053,2.27966,2.27974,33100000.0
2005-08-18 15:55:00,2.27993,2.28077,2.27973,2.28073,26200000.0
2005-08-18 15:56:00,2.28059,2.28079,2.27992,2.28018,18500000.0
2005-08-18 15:57:00,2.27995,2.28041,2.27973,2.28041,62800000.0
2005-08-18 15:58:00,2.28025,2.28168,2.28007,2.28164,36900000.0
2005-08-18 15:59:00,2.28164,2.28205,2.28139,2.28174,23800000.0
2005-08-18 16:00:00,2.28176,2.28177,2.28079,2.28165,34800000.0
2005-08-18 16:01:00,2.28225,2.28248,2.28195,2.28228,29400000.0
2005-08-18 16:02:00,2.282,2.28255,2.28141,2.28229,36900000.0
2005-08-18 16:03:00,2.28208,2.28275,2.28199,2.28263,34900000.0
2005-08-18 16:04:00,2.28244,2.2829,2.28233,2.28281,38300000.0
2005-08-18 16:05:00,2.28297,2.28342,2.28225,2.28289,52200000.0
2005-08-18 16:06:00,2.28325,2.28331,2.28253,2.28258,40200000.0
2005-08-18 16:07:00,2.28322,2.28327,2.2825,2.2825,27000000.0
2005-08-18 16:08:00,2.28265,2.28318,2.28223,2.28313,21600000.0
2005-08-18 16:09:00,2.28305,2.28366,2.28264,2.2833,28600000.0
2005-08-18 16:10:00,2.28282,2.28348,2.28254,2.28348,37400000.0
2005-08-18 16:11:00,2.28363,2.28363,2.28282,2.28344,43100000.0
2005-08-18 16:12:00,2.28326,2.28356,2.28298,2.28317,42400000.0
2005-08-18 16:13:00,2.28315,2.28402,2.28313,2.28375,19800000.0
2005-08-18 16:14:00,2.2839,2.2839,2.28288,2.28358,38300000.0
2005-08-18 16:15:00,2.28345,2.28441,2.28341,2.28441,24000000.0
2005-08-18 16:16:00,2.284,2.284,2.28338,2.28338,45900000.0
2005-08-18 16:17:00,2.28325,2.28377,2.28299,2.28341,36200000.0
2005-08-18 16:18:00,2.28333,2.28381,2.28321,2.28368,29300000.0
2005-08-18 16:19:00,2.28325,2.28381,2.28302,2.28364,33600000.0
2005-08-18 16:20:00,2.28356,2.28369,2.28307,2.28341,42000000.0
2005-08-18 16:21:00,2.28303,2.28321,2.28273,2.28309,50600000.0
2005-08-18 16:22:00,2.28288,2.28341,2.28257,2.28298,44000000.0
2005-08-18 16:23:00,2.28267,2.28294,2.2824,2.2824,25400000.0
2005-08-18 16:24:00,2.28278,2.28356,2.28262,2.28317,44400000.0
2005-08-18 16:25:00,2.28289,2.28361,2.28275,2.28361,39100000.0
2005-08-18 16:26:00,2.28329,2.28353,2.28303,2.28311,21200000.0
2005-08-18 16:27:00,2.28319,2.28333,2.28222,2.28243,33600000.0
2005-08-18 16:28:00,2.2822,2.28279,2.28202,2.28279,31900000.0
2005-08-18 16:29:00,2.28256,2.2828,2.28221,2.28261,50800001.0
2005-08-18 16:30:00,2.28257,2.28277,2.28205,2.28216,25200000.0
2005-08-18 16:31:00,2.28269,2.28279,2.2819,2.28229,37300000.0
2005-08-18 16:32:00,2.28244,2.28244,2.28164,2.28164,27400000.0
2005-08-18 16:33:00,2.28235,2.28265,2.28193,2.2824,27200000.0
2005-08-18 16:34:00,2.28276,2.28284,2.28234,2.28277,36000000.0
2005-08-18 16:35:00,2.2827,2.28294,2.28227,2.28265,55300001.0
2005-08-18 16:36:00,2.28201,2.28273,2.282,2.28261,21600000.0
2005-08-18 16:37:00,2.28234,2.28332,2.28234,2.2832,25800000.0
2005-08-18 16:38:00,2.28335,2.28352,2.28234,2.28234,28500000.0
2005-08-18 16:39:00,2.28284,2.28302,2.2824,2.28283,51999999.0
2005-08-18 16:40:00,2.28285,2.28289,2.28228,2.28228,24100000.0
2005-08-18 16:41:00,2.28303,2.28375,2.28258,2.28305,38300000.0
2005-08-18 16:42:00,2.28299,2.28302,2.28281,2.28288,37700000.0
2005-08-18 16:43:00,2.28265,2.28285,2.28233,2.28249,29900000.0
2005-08-18 16:44:00,2.28219,2.28307,2.28219,2.28254,28300000.0
2005-08-18 16:45:00,2.282,2.2831,2.28187,2.2831,52500000.0
2005-08-18 16:46:00,2.28298,2.2831,2.28257,2.28288,47300000.0
2005-08-18 16:47:00,2.28267,2.28398,2.28245,2.28336,61600000.0
2005-08-18 16:48:00,2.28268,2.28306,2.2826,2.28266,19500000.0
2005-08-18 16:49:00,2.2828,2.28288,2.28196,2.28201,39900000.0
2005-08-18 16:50:00,2.28232,2.28235,2.28164,2.28201,29000000.0
2005-08-18 16:51:00,2.28231,2.28255,2.28186,2.2822,30300000.0
2005-08-18 16:52:00,2.28177,2.28215,2.28153,2.28215,37700000.0
2005-08-18 16:53:00,2.28187,2.28214,2.28125,2.2815,32700000.0
2005-08-18 16:54:00,2.28207,2.28222,2.28141,2.28174,68200000.0
2005-08-18 16:55:00,2.28157,2.28177,2.28126,2.28177,19700000.0
2005-08-18 16:56:00,2.2816,2.28182,2.281,2.28137,44399999.0
2005-08-18 16:57:00,2.28165,2.28212,2.28109,2.28212,41800000.0
2005-08-18 16:58:00,2.28211,2.28245,2.28195,2.2823,41000000.0
2005-08-18 16:59:00,2.28254,2.28265,2.28188,2.28211,24200000.0
2005-08-18 17:00:00,2.28235,2.28235,2.28168,2.28181,52000000.0
2005-08-18 17:01:00,2.28215,2.28239,2.28194,2.28231,47600000.0
2005-08-18 17:02:00,2.28203,2.28231,2.28175,2.28192,29800000.0
2005-08-18 17:03:00,2.28224,2.28249,2.28174,2.28224,43600000.0
2005-08-18 17:04:00,2.28265,2.28283,2.28187,2.28212,36300000.0
2005-08-18 17:05:00,2.28245,2.28257,2.28192,2.28234,38900000.0
2005-08-18 17:06:00,2.282,2.28241,2.28162,2.28199,29200000.0
2005-08-18 17:07:00,2.28211,2.2824,2.28168,2.28215,55100000.0
2005-08-18 17:08:00,2.28212,2.28229,2.28153,2.28175,33100000.0
2005-08-18 17:09:00,2.28185,2.28191,2.2809,2.28152,31500000.0
2005-08-18 17:10:00,2.28169,2.28169,2.28089,2.28133,39100000.0
2005-08-18 17:11:00,2.28053,2.2812,2.28053,2.28089,49400000.0
2005-08-18 17:12:00,2.2808,2.28128,2.28055,2.28114,30400000.0
2005-08-18 17:13:00,2.28097,2.28097,2.28024,2.28029,38200000.0
2005-08-18 17:14:00,2.28087,2.28105,2.28037,2.28103,29700000.0
2005-08-18 17:15:00,2.28033,2.28132,2.2803,2.28131,45300000.0
2005-08-18 17:16:00,2.28137,2.28137,2.28036,2.28083,33800000.0
2005-08-18 17:17:00,2.28043,2.28074,2.28043,2.28065,33000000.0
2005-08-18 17:18:00,2.28095,2.28137,2.28064,2.28137,36100000.0
2005-08-18 17:19:00,2.28133,2.28159,2.28097,2.28146,32500000.0
2005-08-18 17:20:00,2.28098,2.28132,2.28066,2.28129,30500000.0
2005-08-18 17:21:00,2.28134,2.28146,2.28068,2.28111,38200000.0
2005-08-18 17:22:00,2.28127,2.2817,2.28081,2.28152,56500000.0
2005-08-18 17:23:00,2.28135,2.282,2.28135,2.28198,34700000.0
2005-08-18 17:24:00,2.28124,2.282,2.28124,2.282,27600000.0
2005-08-18 17:25:00,2.28193,2.28219,2.2815,2.28153,29100000.0
2005-08-18 17:26:00,2.2812,2.28235,2.2812,2.28235,46100000.0
2005-08-18 17:27:00,2.2821,2.28226,2.28175,2.28205,51400000.0
2005-08-18 17:28:00,2.28164,2.28196,2.2813,2.28163,52800000.0
2005-08-18 17:29:00,2.28121,2.28176,2.28118,2.28161,30100000.0
2005-08-18 17:30:00,2.28127,2.28197,2.28112,2.28159,46100000.0
2005-08-18 17:31:00,2.281,2.28152,2.2809,2.28133,36400000.0
2005-08-18 17:32:00,2.28158,2.28158,2.28088,2.28109,24700000.0
2005-08-18 17:33:00,2.28077,2.28125,2.2807,2.28125,41700000.0
2005-08-18 17:34:00,2.28088,2.28148,2.28082,2.28139,44200000.0
2005-08-18 17:35:00,2.28167,2.28172,2.28115,2.2816,42100000.0
2005-08-18 17:36:00,2.28126,2.2823,2.28112,2.2823,37300000.0
2005-08-18 17:37:00,2.28212,2.28227,2.28088,2.28136,34400000.0
2005-08-18 17:38:00,2.28174,2.28188,2.28124,2.2817,36100000.0
2005-08-18 17:39:00,2.28153,2.28189,2.2811,2.28165,43300000.0
2005-08-18 17:40:00,2.28157,2.28162,2.28076,2.28104,44500000.0
2005-08-18 17:41:00,2.28078,2.28152,2.28061,2.28139,38800000.0
2005-08-18 17:42:00,2.28098,2.28128,2.28036,2.28065,45400000.0
2005-08-18 17:43:00,2.28064,2.28083,2.28027,2.28038,33400000.0
2005-08-18 17:44:00,2.28019,2.28022,2.2794,2.27959,38100000.0
2005-08-18 17:45:00,2.27966,2.27992,2.27949,2.27984,38900000.0
2005-08-18 17:46:00,2.27968,2.28011,2.27958,2.2799,52100000.0
2005-08-18 17:47:00,2.27968,2.28007,2.27912,2.27932,40400000.0
2005-08-18 17:48:00,2.2794,2.27989,2.27935,2.27958,46600000.0
2005-08-18 17:49:00,2.27946,2.27994,2.2792,2.27964,19500000.0
2005-08-18 17:50:00,2.27921,2.2801,2.27921,2.27984,28500000.0
2005-08-18 17:51:00,2.27929,2.28012,2.27924,2.28004,31000000.0
2005-08-18 17:52:00,2.27999,2.28022,2.27927,2.2798,52400000.0
2005-08-18 17:53:00,2.27962,2.28003,2.2794,2.28003,33800000.0
2005-08-18 17:54:00,2.27984,2.28006,2.27956,2.27985,24700000.0
2005-08-18 17:55:00,2.2795,2.27996,2.27933,2.27968,42200000.0
2005-08-18 17:56:00,2.28005,2.28021,2.27939,2.27939,46100000.0
2005-08-18 17:57:00,2.27991,2.27994,2.27959,2.27971,34000000.0
2005-08-18 17:58:00,2.27974,2.28035,2.27942,2.28029,48600000.0
2005-08-18 17:59:00,2.27988,2.28044,2.27977,2.28012,53900000.0
2005-08-18 18:00:00,2.27992,2.28041,2.27982,2.28002,40700001.0
2005-08-18 18:01:00,2.27997,2.28042,2.27938,2.27963,307300000.0
2005-08-18 18:02:00,2.28015,2.28028,2.27936,2.27989,345300000.0
2005-08-18 18:03:00,2.2798,2.28014,2.27947,2.27974,447500001.0
2005-08-18 18:04:00,2.27981,2.28014,2.27915,2.27987,342700002.0
2005-08-18 18:05:00,2.27986,2.27988,2.27901,2.27907,237800000.0
2005-08-18 18:06:00,2.27942,2.27992,2.27858,2.27973,345600000.0
2005-08-18 18:07:00,2.27995,2.28007,2.27949,2.27955,463900000.0
2005-08-18 18:08:00,2.27999,2.28018,2.27946,2.28005,418899999.0
2005-08-18 18:09:00,2.27991,2.28008,2.27943,2.2797,278700000.0
2005-08-18 18:10:00,2.27972,2.27996,2.27909,2.27989,280300000.0
2005-08-18 18:11:00,2.27997,2.28011,2.2791,2.2799,228000000.0
2005-08-18 18:12:00,2.2801,2.28028,2.27932,2.2799,173800000.0
2005-08-18 18:13:00,2.27968,2.28016,2.27924,2.28016,141300000.0
2005-08-18 18:14:00,2.28029,2.2805,2.27979,2.28049,314800000.0
2005-08-18 18:15:00,2.28025,2.28053,2.27973,2.27975,299300000.0
2005-08-18 18:16:00,2.27966,2.28062,2.27966,2.28038,360900000.0
2005-08-18 18:17:00,2.28055,2.28088,2.27975,2.28053,182300000.0
2005-08-18 18:18:00,2.28068,2.28088,2.28015,2.28081,145600000.0
2005-08-18 18:19:00,2.28069,2.281,2.27999,2.28074,288299998.0
2005-08-18 18:20:00,2.28072,2.28072,2.28001,2.28058,161600000.0
2005-08-18 18:21:00,2.28069,2.28087,2.28007,2.2807,250700000.0
2005-08-18 18:22:00,2.28065,2.28065,2.27961,2.28039,203800000.0
2005-08-18 18:23:00,2.28027,2.28052,2.27948,2.28027,362700000.0
2005-08-18 18:24:00,2.28007,2.28026,2.27925,2.27957,330800001.0
2005-08-18 18:25:00,2.27954,2.27974,2.27885,2.27942,304100000.0
2005-08-18 18:26:00,2.27938,2.2801,2.27882,2.28001,331400000.0
2005-08-18 18:27:00,2.27985,2.28024,2.27905,2.28014,312900000.0
2005-08-18 18:28:00,2.28036,2.2807,2.28,2.28025,235500000.0
2005-08-18 18:29:00,2.28025,2.28033,2.27956,2.28007,204300000.0
2005-08-18 18:30:00,2.2791,2.28008,2.2791,2.27942,251000000.0
2005-08-18 18:31:00,2.27995,2.28031,2.27947,2.27972,185200000.0
2005-08-18 18:32:00,2.27983,2.28013,2.27948,2.27955,189500000.0
2005-08-18 18:33:00,2.27984,2.28002,2.2794,2.27942,323000000.0
2005-08-18 18:34:00,2.27905,2.28015,2.27905,2.27964,408900001.0
2005-08-18 18:35:00,2.28018,2.28091,2.27963,2.28083,158500000.0
2005-08-18 18:36:00,2.28054,2.28087,2.27955,2.2801,94700000.0
2005-08-18 18:37:00,2.28012,2.28055,2.27987,2.28043,133700001.0
2005-08-18 18:38:00,2.28033,2.28109,2.28006,2.28018,83500000.0
2005-08-18 18:39:00,2.28021,2.28107,2.28021,2.281,155200000.0
2005-08-18 18:40:00,2.2802,2.28111,2.2802,2.28075,229200000.0
2005-08-18 18:41:00,2.28051,2.28093,2.28011,2.28056,185100000.0
2005-08-18 18:42:00,2.2807,2.28074,2.2801,2.2803,104100000.0
2005-08-18 18:43:00,2.28015,2.28056,2.27991,2.28013,63000000.0
2005-08-18 18:44:00,2.28026,2.28073,2.27979,2.27979,151100000.0
2005-08-18 18:45:00,2.27948,2.28059,2.27943,2.28057,83300000.0
2005-08-18 18:46:00,2.2805,2.28059,2.28016,2.28048,56400000.0
2005-08-18 18:47:00,2.28059,2.28077,2.27988,2.27999,47300001.0
2005-08-18 18:48:00,2.28059,2.28076,2.28018,2.28029,86400000.0
2005-08-18 18:49:00,2.28035,2.28035,2.27956,2.27987,25600000.0
2005-08-18 18:50:00,2.27943,2.28004,2.27916,2.27969,64399998.0
2005-08-18 18:51:00,2.27973,2.27977,2.27895,2.27895,181300000.0
2005-08-18 18:52:00,2.27924,2.28002,2.27906,2.27939,231500000.0
2005-08-18 18:53:00,2.27952,2.2802,2.279,2.27944,168400000.0
2005-08-18 18:54:00,2.27943,2.27959,2.27855,2.27862,119500000.0
2005-08-18 18:55:00,2.27847,2.27917,2.27844,2.2791,181100000.0
2005-08-18 18:56:00,2.27907,2.27917,2.27816,2.27816,49300000.0
2005-08-18 18:57:00,2.27826,2.27895,2.27817,2.27862,48300000.0
2005-08-18 18:58:00,2.27857,2.2789,2.27792,2.27855,257500000.0
2005-08-18 18:59:00,2.27843,2.2786,2.27781,2.27805,195300000.0
2005-08-18 19:00:00,2.27805,2.27865,2.27729,2.27807,80900000.0
2005-08-18 19:01:00,2.27778,2.27805,2.27764,2.27778,48500000.0
2005-08-18 19:02:00,2.278,2.2784,2.27727,2.27815,186900000.0
2005-08-18 19:03:00,2.27814,2.27853,2.27709,2.27773,78100001.0
2005-08-18 19:04:00,2.2779,2.27804,2.27722,2.27722,47600000.0
2005-08-18 19:05:00,2.27778,2.27796,2.27692,2.27692,80800000.0
2005-08-18 19:06:00,2.2771,2.27722,2.27625,2.27682,266399999.0
2005-08-18 19:07:00,2.27684,2.27731,2.27644,2.27705,117700000.0
2005-08-18 19:08:00,2.27705,2.27731,2.27654,2.27725,197700000.0
2005-08-18 19:09:00,2.27717,2.27737,2.27677,2.27682,127900000.0
2005-08-18 19:10:00,2.27735,2.27757,2.27678,2.2769,97899998.0
2005-08-18 19:11:00,2.27732,2.27747,2.27671,2.27709,62900000.0
2005-08-18 19:12:00,2.27707,2.27774,2.27689,2.27774,51900001.0
2005-08-18 19:13:00,2.27703,2.27767,2.27694,2.27701,134200000.0
2005-08-18 19:14:00,2.27747,2.27753,2.27675,2.27688,102300001.0
2005-08-18 19:15:00,2.27686,2.27751,2.27676,2.27721,150600001.0
2005-08-18 19:16:00,2.27748,2.27781,2.27717,2.27781,31500000.0
2005-08-18 19:17:00,2.27754,2.27805,2.27695,2.27801,69200000.0
2005-08-18 19:18:00,2.27793,2.27839,2.27728,2.27822,101500000.0
2005-08-18 19:19:00,2.27828,2.27883,2.27794,2.2784,108700000.0
2005-08-18 19:20:00,2.27852,2.27856,2.27791,2.27846,150200000.0
2005-08-18 19:21:00,2.27802,2.27885,2.27802,2.27863,136900000.0
2005-08-18 19:22:00,2.27877,2.27892,2.27816,2.27823,59600000.0
2005-08-18 19:23:00,2.27822,2.2787,2.27778,2.27822,160600000.0
2005-08-18 19:24:00,2.27835,2.27865,2.2773,2.27865,83500000.0
2005-08-18 19:25:00,2.27866,2.27873,2.27812,2.27812,54700000.0
2005-08-18 19:26:00,2.27802,2.27835,2.27738,2.27778,144400000.0
2005-08-18 19:27:00,2.27786,2.27799,2.27726,2.27791,134200000.0
2005-08-18 19:28:00,2.27775,2.27807,2.27729,2.27742,72300001.0
2005-08-18 19:29:00,2.27745,2.27828,2.27742,2.278,157499998.0
2005-08-18 19:30:00,2.27795,2.27813,2.27694,2.27788,223799999.0
2005-08-18 19:31:00,2.27808,2.27808,2.27678,2.27737,71100000.0
2005-08-18 19:32:00,2.2774,2.27833,2.27709,2.27744,146400000.0
2005-08-18 19:33:00,2.27749,2.27829,2.27749,2.27772,52100000.0
2005-08-18 19:34:00,2.27774,2.27822,2.27727,2.27764,86400000.0
2005-08-18 19:35:00,2.27764,2.27827,2.27749,2.27802,125400001.0
2005-08-18 19:36:00,2.27782,2.27803,2.2775,2.27769,126999999.0
2005-08-18 19:37:00,2.27737,2.27756,2.27703,2.27703,31300000.0
2005-08-18 19:38:00,2.27703,2.27737,2.27691,2.27719,21800000.0
2005-08-18 19:39:00,2.2771,2.27769,2.27695,2.2771,51200000.0
2005-08-18 19:40:00,2.27767,2.27774,2.27696,2.27743,107400000.0
2005-08-18 19:41:00,2.2773,2.27795,2.27631,2.2775,99100000.0
2005-08-18 19:42:00,2.2781,2.2781,2.2771,2.27767,88400000.0
2005-08-18 19:43:00,2.2777,2.27805,2.27754,2.27778,34900000.0
2005-08-18 19:44:00,2.27756,2.27798,2.27715,2.27754,88900000.0
2005-08-18 19:45:00,2.27777,2.27829,2.27741,2.2778,69800000.0
2005-08-18 19:46:00,2.27803,2.27854,2.27788,2.27831,95000000.0
2005-08-18 19:47:00,2.27799,2.27838,2.27786,2.27797,23800000.0
2005-08-18 19:48:00,2.27815,2.27839,2.27772,2.2778,67500000.0
2005-08-18 19:49:00,2.27791,2.27845,2.27744,2.27824,91200000.0
2005-08-18 19:50:00,2.27805,2.27873,2.27797,2.27873,98900000.0
2005-08-18 19:51:00,2.27869,2.27876,2.27795,2.2787,106000000.0
2005-08-18 19:52:00,2.27874,2.27874,2.2783,2.27858,64500000.0
2005-08-18 19:53:00,2.2782,2.27837,2.27807,2.27815,28000000.0
2005-08-18 19:54:00,2.27842,2.27864,2.27761,2.27765,70300000.0
2005-08-18 19:55:00,2.27775,2.2784,2.27775,2.27816,28900000.0
2005-08-18 19:56:00,2.27847,2.27847,2.27783,2.27783,63500000.0
2005-08-18 19:57:00,2.27785,2.27839,2.27783,2.27828,103000000.0
2005-08-18 19:58:00,2.27811,2.27842,2.27735,2.27805,134800000.0
2005-08-18 19:59:00,2.278,2.27827,2.2776,2.27811,151200001.0
2005-08-18 20:00:00,2.27841,2.27864,2.2778,2.27793,60900000.0
2005-08-18 20:01:00,2.27795,2.27886,2.27795,2.2788,97699999.0
2005-08-18 20:02:00,2.27815,2.27864,2.27797,2.27797,45600000.0
2005-08-18 20:03:00,2.27812,2.27856,2.27812,2.27856,20500000.0
2005-08-18 20:04:00,2.27887,2.27889,2.27817,2.27846,44500000.0
2005-08-18 20:05:00,2.27838,2.27883,2.27819,2.27857,29500000.0
2005-08-18 20:06:00,2.27825,2.27917,2.27814,2.27908,36300000.0
2005-08-18 20:07:00,2.2789,2.27911,2.2786,2.27885,53300000.0
2005-08-18 20:08:00,2.27876,2.27911,2.27806,2.27884,87700000.0
2005-08-18 20:09:00,2.27883,2.2791,2.27848,2.27884,27900000.0
2005-08-18 20:10:00,2.27851,2.27898,2.27825,2.27898,41100000.0
2005-08-18 20:11:00,2.27879,2.27918,2.27843,2.27899,47700000.0
2005-08-18 20:12:00,2.27903,2.27918,2.27834,2.27897,159900000.0
2005-08-18 20:13:00,2.27898,2.2791,2.27834,2.27876,208400002.0
2005-08-18 20:14:00,2.27872,2.27918,2.27806,2.27806,108400000.0
2005-08-18 20:15:00,2.27805,2.27909,2.27805,2.2787,227400000.0
2005-08-18 20:16:00,2.27861,2.27914,2.27823,2.27881,143700000.0
2005-08-18 20:17:00,2.27883,2.27951,2.27873,2.27926,25300000.0
2005-08-18 20:18:00,2.27901,2.27935,2.27823,2.279,54200000.0
2005-08-18 20:19:00,2.27898,2.27934,2.27806,2.27897,111700000.0
2005-08-18 20:20:00,2.27905,2.27959,2.27861,2.27947,267500000.0
2005-08-18 20:21:00,2.27894,2.27961,2.27877,2.27953,60100000.0
2005-08-18 20:22:00,2.27935,2.2795,2.27881,2.27914,96700000.0
2005-08-18 20:23:00,2.27927,2.27951,2.27872,2.27883,146600000.0
2005-08-18 20:24:00,2.27913,2.2797,2.27902,2.27927,36400000.0
2005-08-18 20:25:00,2.2797,2.27976,2.27879,2.27923,186800000.0
2005-08-18 20:26:00,2.27917,2.27981,2.27897,2.27911,154500000.0
2005-08-18 20:27:00,2.27898,2.27968,2.2788,2.27934,107400000.0
2005-08-18 20:28:00,2.27929,2.27987,2.27876,2.27876,223000000.0
2005-08-18 20:29:00,2.27857,2.27939,2.27846,2.27926,172900000.0
2005-08-18 20:30:00,2.27913,2.27959,2.27875,2.27933,371800000.0
2005-08-18 20:31:00,2.27962,2.28031,2.27903,2.2801,213000001.0
2005-08-18 20:32:00,2.28003,2.28026,2.27946,2.27946,371600000.0
2005-08-18 20:33:00,2.27985,2.28018,2.27905,2.28018,91000000.0
2005-08-18 20:34:00,2.28005,2.28025,2.27914,2.27965,74300000.0
2005-08-18 20:35:00,2.28,2.28,2.27918,2.27972,52200001.0
2005-08-18 20:36:00,2.27977,2.28027,2.27906,2.28027,53200000.0
2005-08-18 20:37:00,2.28023,2.28052,2.27982,2.27997,117600000.0
2005-08-18 20:38:00,2.2798,2.28035,2.27935,2.27981,148000000.0
2005-08-18 20:39:00,2.27959,2.27982,2.279,2.27965,122600000.0
2005-08-18 20:40:00,2.27952,2.27974,2.27881,2.27951,164700001.0
2005-08-18 20:41:00,2.27907,2.27999,2.27907,2.27967,100200000.0
2005-08-18 20:42:00,2.27986,2.28022,2.27925,2.27944,64400000.0
2005-08-18 20:43:00,2.2794,2.27944,2.27837,2.27893,78600000.0
2005-08-18 20:44:00,2.27908,2.27908,2.27825,2.27847,208500000.0
2005-08-18 20:45:00,2.27854,2.2791,2.27834,2.27907,49600000.0
2005-08-18 20:46:00,2.27922,2.27922,2.27857,2.27866,24900000.0
2005-08-18 20:47:00,2.27869,2.27916,2.27853,2.27916,158100000.0
2005-08-18 20:48:00,2.2789,2.27919,2.27847,2.27853,215600000.0
2005-08-18 20:49:00,2.27874,2.27916,2.2783,2.27882,111000000.0
2005-08-18 20:50:00,2.27882,2.27912,2.27812,2.27849,172200000.0
2005-08-18 20:51:00,2.27848,2.27884,2.27808,2.27846,107199999.0
2005-08-18 20:52:00,2.27862,2.27922,2.27823,2.27824,135100000.0
2005-08-18 20:53:00,2.27849,2.27908,2.27784,2.27842,182000000.0
2005-08-18 20:54:00,2.27922,2.27922,2.27807,2.27886,133400000.0
2005-08-18 20:55:00,2.27924,2.27943,2.27867,2.27886,25600000.0
2005-08-18 20:56:00,2.27855,2.27917,2.27835,2.27867,232700000.0
2005-08-18 20:57:00,2.27872,2.27925,2.2783,2.27847,369900000.0
2005-08-18 20:58:00,2.27927,2.27961,2.27871,2.27891,205200000.0
2005-08-18 20:59:00,2.2792,2.2795,2.27825,2.27825,201400000.0
2005-08-18 21:00:00,2.27841,2.27909,2.27751,2.27789,279000000.0
2005-08-18 21:01:00,2.27867,2.27888,2.27802,2.27827,291900000.0
2005-08-18 21:02:00,2.27811,2.27889,2.27788,2.27861,91500000.0
2005-08-18 21:03:00,2.27869,2.2789,2.27826,2.2787,111000000.0
2005-08-18 21:04:00,2.27864,2.27868,2.27801,2.27846,48500000.0
2005-08-18 21:05:00,2.27854,2.27881,2.27784,2.2781,65400000.0
2005-08-18 21:06:00,2.27859,2.27885,2.27754,2.27812,66200000.0
2005-08-18 21:07:00,2.27813,2.27887,2.27813,2.27841,34600000.0
2005-08-18 21:08:00,2.27878,2.27935,2.27861,2.27925,40100000.0
2005-08-18 21:09:00,2.27887,2.27916,2.27854,2.27875,27000000.0
2005-08-18 21:10:00,2.27893,2.27896,2.27813,2.27813,91800000.0
2005-08-18 21:11:00,2.27853,2.27903,2.27844,2.27862,127200000.0
2005-08-18 21:12:00,2.27894,2.27902,2.27828,2.27828,87300000.0
2005-08-18 21:13:00,2.2783,2.27896,2.2783,2.27885,118000000.0
2005-08-18 21:14:00,2.27853,2.27886,2.27823,2.27886,149300000.0
2005-08-18 21:15:00,2.27877,2.27904,2.27826,2.27827,180300000.0
2005-08-18 21:16:00,2.27883,2.27904,2.2781,2.27901,123200000.0
2005-08-18 21:17:00,2.27899,2.27899,2.27808,2.27852,173400000.0
2005-08-18 21:18:00,2.27827,2.27863,2.27796,2.27838,99400000.0
2005-08-18 21:19:00,2.27835,2.27881,2.2779,2.27809,105600000.0
2005-08-18 21:20:00,2.2786,2.27906,2.27807,2.27875,202200000.0
2005-08-18 21:21:00,2.27891,2.27924,2.27853,2.27913,252100000.0
2005-08-18 21:22:00,2.27907,2.27936,2.27859,2.27917,123600000.0
2005-08-18 21:23:00,2.27894,2.27894,2.27835,2.27848,82000000.0
2005-08-18 21:24:00,2.27906,2.27914,2.27842,2.27885,52400000.0
2005-08-18 21:25:00,2.2789,2.2793,2.27858,2.27921,71000000.0
2005-08-18 21:26:00,2.27927,2.27933,2.27868,2.27909,22400000.0
2005-08-18 21:27:00,2.27917,2.27924,2.27833,2.27896,87499998.0
2005-08-18 21:28:00,2.27857,2.27906,2.27818,2.27855,108000000.0
2005-08-18 21:29:00,2.27866,2.27907,2.27834,2.27889,47700000.0
2005-08-18 21:30:00,2.27902,2.27922,2.2787,2.27907,29600000.0
2005-08-18 21:31:00,2.27912,2.27926,2.27843,2.27856,48999999.0
2005-08-18 21:32:00,2.27951,2.27951,2.27872,2.27895,154600001.0
2005-08-18 21:33:00,2.27874,2.2798,2.27862,2.2798,74700001.0
2005-08-18 21:34:00,2.27994,2.28125,2.27932,2.28093,149500000.0
2005-08-18 21:35:00,2.28117,2.28119,2.28038,2.28063,27000000.0
2005-08-18 21:36:00,2.28045,2.28086,2.28017,2.28046,45700000.0
2005-08-18 21:37:00,2.28052,2.28071,2.27959,2.28057,74600000.0
2005-08-18 21:38:00,2.28043,2.28076,2.27984,2.28023,72700000.0
2005-08-18 21:39:00,2.28033,2.28118,2.28029,2.28114,34600000.0
2005-08-18 21:40:00,2.28122,2.2814,2.28072,2.28087,34400000.0
2005-08-18 21:41:00,2.28168,2.28191,2.28019,2.28122,40800000.0
2005-08-18 21:42:00,2.28164,2.2819,2.28099,2.28163,73600000.0
2005-08-18 21:43:00,2.28126,2.28143,2.2803,2.281,103200000.0
2005-08-18 21:44:00,2.28106,2.28143,2.28054,2.28061,102500000.0
2005-08-18 21:45:00,2.281,2.28122,2.2804,2.28113,92900000.0
2005-08-18 21:46:00,2.28119,2.28145,2.28046,2.28091,53700000.0
2005-08-18 21:47:00,2.28105,2.28175,2.28065,2.28115,132300000.0
2005-08-18 21:48:00,2.28117,2.28139,2.28096,2.28111,35100000.0
2005-08-18 21:49:00,2.28125,2.28129,2.28025,2.28095,99400000.0
2005-08-18 21:50:00,2.28117,2.28117,2.28053,2.28053,46500000.0
2005-08-18 21:51:00,2.2811,2.28179,2.28085,2.28167,38900000.0
2005-08-18 21:52:00,2.28147,2.28184,2.28091,2.2813,107900000.0
2005-08-18 21:53:00,2.28126,2.28153,2.28094,2.28142,58000000.0
2005-08-18 21:54:00,2.28133,2.2815,2.28076,2.28084,22900000.0
2005-08-18 21:55:00,2.28074,2.28088,2.28003,2.28042,66900000.0
2005-08-18 21:56:00,2.28077,2.28092,2.28006,2.28077,55800000.0
2005-08-18 21:57:00,2.28077,2.28086,2.28027,2.28058,23900000.0
2005-08-18 21:58:00,2.28069,2.28072,2.28015,2.28066,44400000.0
2005-08-18 21:59:00,2.28073,2.28078,2.27992,2.28023,165500000.0
2005-08-18 22:00:00,2.28038,2.28086,2.27995,2.28063,72200000.0
2005-08-18 22:01:00,2.28082,2.28098,2.28011,2.28074,38700000.0
2005-08-18 22:02:00,2.28012,2.28118,2.2801,2.28075,107200000.0
2005-08-18 22:03:00,2.28074,2.28117,2.28067,2.28087,32300000.0
2005-08-18 22:04:00,2.28042,2.28103,2.28034,2.28059,74800000.0
2005-08-18 22:05:00,2.28088,2.28102,2.28053,2.28082,55000000.0
2005-08-18 22:06:00,2.2815,2.2815,2.28039,2.28039,35300000.0
2005-08-18 22:07:00,2.28077,2.28118,2.28077,2.28109,35900000.0
2005-08-18 22:08:00,2.28137,2.28144,2.2807,2.28102,27200000.0
2005-08-18 22:09:00,2.28099,2.28123,2.2806,2.28082,41000000.0
2005-08-18 22:10:00,2.28083,2.28137,2.28077,2.28121,45900000.0
2005-08-18 22:11:00,2.28122,2.28138,2.28082,2.28111,33300000.0
2005-08-18 22:12:00,2.28068,2.28116,2.28028,2.28053,82500000.0
2005-08-18 22:13:00,2.28031,2.28079,2.28021,2.28079,42100000.0
2005-08-18 22:14:00,2.28073,2.28092,2.28037,2.2807,27800000.0
2005-08-18 22:15:00,2.28048,2.28095,2.28026,2.28083,129700000.0
2005-08-18 22:16:00,2.28012,2.28141,2.28005,2.28054,116000000.0
2005-08-18 22:17:00,2.28048,2.28111,2.28035,2.28053,42400000.0
2005-08-18 22:18:00,2.28057,2.28095,2.28049,2.28095,59200000.0
2005-08-18 22:19:00,2.28069,2.28088,2.28042,2.28087,54700000.0
2005-08-18 22:20:00,2.28062,2.2808,2.2803,2.28038,30000000.0
2005-08-18 22:21:00,2.28036,2.28073,2.28015,2.28028,58300000.0
2005-08-18 22:22:00,2.28045,2.28073,2.28018,2.28036,98700001.0
2005-08-18 22:23:00,2.28015,2.28133,2.28008,2.2807,64400000.0
2005-08-18 22:24:00,2.28085,2.28104,2.28039,2.28104,42700000.0
2005-08-18 22:25:00,2.28104,2.28104,2.28017,2.28052,49300000.0
2005-08-18 22:26:00,2.28045,2.28123,2.28019,2.28123,46300000.0
2005-08-18 22:27:00,2.2807,2.28087,2.28051,2.28077,25000000.0
2005-08-18 22:28:00,2.28048,2.28099,2.28025,2.28088,33700000.0
2005-08-18 22:29:00,2.28041,2.28075,2.28002,2.28002,172100000.0
2005-08-18 22:30:00,2.28034,2.28076,2.28011,2.28058,104300000.0
2005-08-18 22:31:00,2.2804,2.2806,2.28017,2.28041,49800000.0
2005-08-18 22:32:00,2.28008,2.28047,2.27988,2.27995,52900001.0
2005-08-18 22:33:00,2.28004,2.28063,2.28004,2.28034,35400000.0
2005-08-18 22:34:00,2.28014,2.28077,2.27984,2.28033,66400000.0
2005-08-18 22:35:00,2.28015,2.28055,2.27988,2.2801,61000000.0
2005-08-18 22:36:00,2.28,2.28021,2.27965,2.27997,44600001.0
2005-08-18 22:37:00,2.27997,2.28056,2.27977,2.28002,29600000.0
2005-08-18 22:38:00,2.28041,2.2809,2.28027,2.28079,43100000.0
2005-08-18 22:39:00,2.28069,2.28091,2.28008,2.28057,27100000.0
2005-08-18 22:40:00,2.28012,2.28066,2.28001,2.28027,44400001.0
2005-08-18 22:41:00,2.28037,2.28096,2.28033,2.28064,38600000.0
2005-08-18 22:42:00,2.28059,2.28139,2.28031,2.28083,54500000.0
2005-08-18 22:43:00,2.28101,2.28142,2.28058,2.28117,109500000.0
2005-08-18 22:44:00,2.28073,2.28162,2.28073,2.28133,67700000.0
2005-08-18 22:45:00,2.28141,2.28154,2.28036,2.28053,71600000.0
2005-08-18 22:46:00,2.28144,2.28173,2.28091,2.28173,70400000.0
2005-08-18 22:47:00,2.28168,2.28168,2.2807,2.28095,49600000.0
2005-08-18 22:48:00,2.28143,2.2815,2.28072,2.28137,68400000.0
2005-08-18 22:49:00,2.28143,2.28171,2.28081,2.28123,64500000.0
2005-08-18 22:50:00,2.28122,2.28159,2.28104,2.28124,50300000.0
2005-08-18 22:51:00,2.28124,2.28178,2.28083,2.28112,97300000.0
2005-08-18 22:52:00,2.28124,2.28165,2.28075,2.2808,46400000.0
2005-08-18 22:53:00,2.28112,2.28132,2.28075,2.28106,48700000.0
2005-08-18 22:54:00,2.28146,2.28163,2.28076,2.28105,50300000.0
2005-08-18 22:55:00,2.28175,2.28195,2.28126,2.28135,41900000.0
2005-08-18 22:56:00,2.28151,2.28151,2.28102,2.28128,24400000.0
2005-08-18 22:57:00,2.28126,2.28166,2.28102,2.28146,41400000.0
2005-08-18 22:58:00,2.28135,2.28156,2.28067,2.28067,30700000.0
2005-08-18 22:59:00,2.28099,2.28157,2.28085,2.28157,42000000.0
2005-08-18 23:00:00,2.2812,2.28167,2.28099,2.28141,36500000.0
2005-08-18 23:01:00,2.28143,2.28201,2.28131,2.28191,21700000.0
2005-08-18 23:02:00,2.28167,2.28211,2.28141,2.28211,48600000.0
2005-08-18 23:03:00,2.2816,2.28175,2.28129,2.28175,54100000.0
2005-08-18 23:04:00,2.28143,2.28173,2.2812,2.2812,39100000.0
2005-08-18 23:05:00,2.28096,2.28184,2.28096,2.2816,47000000.0
2005-08-18 23:06:00,2.28202,2.28202,2.28136,2.28175,43200000.0
2005-08-18 23:07:00,2.2819,2.28199,2.28139,2.28161,36100000.0
2005-08-18 23:08:00,2.28147,2.28175,2.28133,2.28136,34500000.0
2005-08-18 23:09:00,2.28167,2.28167,2.28075,2.28118,33400000.0
2005-08-18 23:10:00,2.28104,2.28124,2.28083,2.28111,30700000.0
2005-08-18 23:11:00,2.28078,2.28113,2.28045,2.28075,36100000.0
2005-08-18 23:12:00,2.28077,2.2809,2.28048,2.28052,45900000.0
2005-08-18 23:13:00,2.28028,2.28097,2.28028,2.28068,31200000.0
2005-08-18 23:14:00,2.28105,2.2812,2.28068,2.28104,18400000.0
2005-08-18 23:15:00,2.2809,2.28108,2.28064,2.28082,32000000.0
2005-08-18 23:16:00,2.2807,2.28093,2.28042,2.28069,40300000.0
2005-08-18 23:17:00,2.27998,2.28057,2.27998,2.28057,33600000.0
2005-08-18 23:18:00,2.28038,2.28085,2.28007,2.28045,45700000.0
2005-08-18 23:19:00,2.28032,2.28057,2.27993,2.28057,37900000.0
2005-08-18 23:20:00,2.2808,2.28115,2.28033,2.28115,31500000.0
2005-08-18 23:21:00,2.28115,2.28132,2.28073,2.28132,26500000.0
2005-08-18 23:22:00,2.28098,2.28156,2.28079,2.28138,24700000.0
2005-08-18 23:23:00,2.28092,2.28104,2.28033,2.28065,54600000.0
2005-08-18 23:24:00,2.28058,2.28058,2.28011,2.28011,45700001.0
2005-08-18 23:25:00,2.28001,2.28113,2.28001,2.28076,44400000.0
2005-08-18 23:26:00,2.28058,2.28106,2.28051,2.2807,25800000.0
2005-08-18 23:27:00,2.28122,2.28143,2.28081,2.28089,61300001.0
2005-08-18 23:28:00,2.28115,2.28132,2.28027,2.28052,71500000.0
2005-08-18 23:29:00,2.28059,2.2809,2.28044,2.2809,40400000.0
2005-08-18 23:30:00,2.28033,2.28066,2.28021,2.28034,28000000.0
2005-08-18 23:31:00,2.28029,2.2807,2.28023,2.28068,47700000.0
2005-08-18 23:32:00,2.28057,2.28071,2.27987,2.27999,32800000.0
2005-08-18 23:33:00,2.28012,2.28041,2.27985,2.28018,57000000.0
2005-08-18 23:34:00,2.28017,2.28023,2.27917,2.2795,41400000.0
2005-08-18 23:35:00,2.27962,2.27981,2.27877,2.27881,40800000.0
2005-08-18 23:36:00,2.27969,2.28028,2.2796,2.28028,30000000.0
2005-08-18 23:37:00,2.28017,2.28047,2.2793,2.27978,37400000.0
2005-08-18 23:38:00,2.2801,2.28033,2.27959,2.27999,40800000.0
2005-08-18 23:39:00,2.27981,2.28085,2.27964,2.28,23200000.0
2005-08-18 23:40:00,2.28005,2.28005,2.27941,2.27941,19800000.0
2005-08-18 23:41:00,2.27942,2.28,2.27933,2.28,33800000.0
2005-08-18 23:42:00,2.28,2.28038,2.27969,2.28012,75900000.0
2005-08-18 23:43:00,2.28048,2.28065,2.27973,2.27973,44500000.0
2005-08-18 23:44:00,2.27968,2.28008,2.27953,2.28003,29300000.0
2005-08-18 23:45:00,2.28005,2.28022,2.27878,2.27907,44300000.0
2005-08-18 23:46:00,2.27904,2.27938,2.27886,2.27938,58800000.0
2005-08-18 23:47:00,2.27925,2.27991,2.27899,2.27983,56600000.0
2005-08-18 23:48:00,2.27901,2.2795,2.27874,2.2792,29200000.0
2005-08-18 23:49:00,2.27892,2.27929,2.27864,2.27907,41400000.0
2005-08-18 23:50:00,2.27925,2.27938,2.27866,2.27871,40700000.0
2005-08-18 23:51:00,2.2791,2.27941,2.27859,2.27859,29600000.0
2005-08-18 23:52:00,2.27915,2.27977,2.27897,2.27962,23800000.0
2005-08-18 23:53:00,2.27966,2.2799,2.27905,2.27939,28800000.0
2005-08-18 23:54:00,2.27948,2.27958,2.27869,2.27912,21300000.0
2005-08-18 23:55:00,2.27942,2.27976,2.27848,2.27848,35000000.0
2005-08-18 23:56:00,2.27932,2.27932,2.27854,2.27854,31000000.0
2005-08-18 23:57:00,2.27875,2.27912,2.27865,2.27898,52300000.0
2005-08-18 23:58:00,2.27908,2.27913,2.27877,2.27877,35500000.0
2005-08-18 23:59:00,2.27875,2.27922,2.27866,2.27866,31700000.0
2005-08-19 00:00:00,2.27851,2.27953,2.27851,2.27947,29300000.0
2005-08-19 00:01:00,2.27946,2.27961,2.27858,2.27858,52400000.0
2005-08-19 00:02:00,2.27878,2.27929,2.27876,2.27893,29200000.0
2005-08-19 00:03:00,2.27872,2.27904,2.27871,2.27871,30600000.0
2005-08-19 00:04:00,2.27939,2.27939,2.27864,2.27879,31800000.0
2005-08-19 00:05:00,2.27925,2.27935,2.27838,2.27893,24400000.0
2005-08-19 00:06:00,2.27927,2.27927,2.27829,2.27829,20200000.0
2005-08-19 00:07:00,2.27898,2.27932,2.27832,2.27858,21400000.0
2005-08-19 00:08:00,2.27867,2.27884,2.27828,2.27828,19600000.0
2005-08-19 00:09:00,2.27834,2.28026,2.27822,2.27894,47100000.0
2005-08-19 00:10:00,2.27851,2.27911,2.27826,2.27826,45400000.0
2005-08-19 00:11:00,2.27811,2.27892,2.27798,2.27879,41900000.0
2005-08-19 00:12:00,2.27909,2.27909,2.27826,2.27839,30900000.0
2005-08-19 00:13:00,2.27843,2.27895,2.27825,2.27895,30000000.0
2005-08-19 00:14:00,2.27862,2.2788,2.27796,2.27796,35200000.0
2005-08-19 00:15:00,2.2791,2.2791,2.27827,2.27855,56200000.0
2005-08-19 00:16:00,2.27903,2.27903,2.27824,2.27887,38200000.0
2005-08-19 00:17:00,2.2787,2.27894,2.2784,2.27847,33400000.0
2005-08-19 00:18:00,2.2782,2.27831,2.27817,2.27831,37700000.0
2005-08-19 00:19:00,2.27863,2.27908,2.27841,2.27878,39100000.0
2005-08-19 00:20:00,2.27926,2.27943,2.27866,2.27867,40800000.0
2005-08-19 00:21:00,2.27883,2.27924,2.27858,2.27905,23100000.0
2005-08-19 00:22:00,2.2789,2.27944,2.27869,2.27907,30100000.0
2005-08-19 00:23:00,2.27918,2.27918,2.2785,2.27858,37800000.0
2005-08-19 00:24:00,2.27933,2.27933,2.27847,2.27858,32500000.0
2005-08-19 00:25:00,2.27855,2.2793,2.27841,2.27921,42100000.0
2005-08-19 00:26:00,2.27928,2.27967,2.27876,2.27878,31300000.0
2005-08-19 00:27:00,2.27868,2.27963,2.27868,2.27918,28400000.0
2005-08-19 00:28:00,2.27911,2.27954,2.27894,2.27953,46400000.0
2005-08-19 00:29:00,2.27937,2.27969,2.27883,2.27883,38300000.0
2005-08-19 00:30:00,2.27923,2.27995,2.27907,2.27979,29600000.0
2005-08-19 00:31:00,2.27983,2.27983,2.27943,2.27956,43300000.0
2005-08-19 00:32:00,2.2797,2.28064,2.27918,2.28064,51900000.0
2005-08-19 00:33:00,2.27987,2.28108,2.27962,2.28035,53800000.0
2005-08-19 00:34:00,2.28037,2.2806,2.28018,2.28051,32000000.0
2005-08-19 00:35:00,2.28064,2.28064,2.28002,2.28045,47800000.0
2005-08-19 00:36:00,2.28036,2.2811,2.28022,2.28052,32700000.0
2005-08-19 00:37:00,2.28032,2.28074,2.28008,2.28031,45600000.0
2005-08-19 00:38:00,2.28077,2.28083,2.28048,2.28075,35400000.0
2005-08-19 00:39:00,2.28087,2.28087,2.2802,2.28061,52600000.0
2005-08-19 00:40:00,2.28025,2.28088,2.28009,2.28009,37600000.0
2005-08-19 00:41:00,2.28047,2.28056,2.28003,2.28056,39600000.0
2005-08-19 00:42:00,2.2804,2.28096,2.28003,2.28077,38700000.0
2005-08-19 00:43:00,2.281,2.28125,2.28023,2.28053,43700000.0
2005-08-19 00:44:00,2.2806,2.28093,2.28045,2.28073,45300000.0
2005-08-19 00:45:00,2.28039,2.2807,2.28005,2.28062,28600000.0
2005-08-19 00:46:00,2.28019,2.28086,2.28019,2.28054,28600000.0
2005-08-19 00:47:00,2.28044,2.28045,2.28029,2.28037,19000000.0
2005-08-19 00:48:00,2.28076,2.28076,2.28029,2.2805,40500000.0
2005-08-19 00:49:00,2.2808,2.2808,2.28025,2.28026,40300000.0
2005-08-19 00:50:00,2.28097,2.28102,2.2801,2.28031,30400000.0
2005-08-19 00:51:00,2.27997,2.28026,2.27971,2.28025,28700000.0
2005-08-19 00:52:00,2.27983,2.28057,2.27974,2.28057,47500000.0
2005-08-19 00:53:00,2.27986,2.28055,2.27978,2.28037,50700000.0
2005-08-19 00:54:00,2.2805,2.28052,2.27972,2.28038,32900000.0
2005-08-19 00:55:00,2.28042,2.28072,2.27983,2.27984,30000000.0
2005-08-19 00:56:00,2.28023,2.28072,2.27996,2.28061,55000000.0
2005-08-19 00:57:00,2.28045,2.28068,2.28006,2.28008,42400000.0
2005-08-19 00:58:00,2.28034,2.28068,2.28004,2.2802,40400000.0
2005-08-19 00:59:00,2.28035,2.28035,2.28008,2.28008,39700000.0
2005-08-19 01:00:00,2.28,2.28057,2.27947,2.28057,43600000.0
2005-08-19 01:01:00,2.2806,2.2811,2.28048,2.28092,37100000.0
2005-08-19 01:02:00,2.28032,2.2808,2.2801,2.28067,44400001.0
2005-08-19 01:03:00,2.2803,2.28091,2.28009,2.2807,40900000.0
2005-08-19 01:04:00,2.28085,2.28085,2.27978,2.27978,20400000.0
2005-08-19 01:05:00,2.27974,2.28128,2.27964,2.28041,42800000.0
2005-08-19 01:06:00,2.27987,2.28036,2.27958,2.28036,45400000.0
2005-08-19 01:07:00,2.27991,2.28041,2.27947,2.28041,33800000.0
2005-08-19 01:08:00,2.28082,2.28082,2.27968,2.27969,39600000.0
2005-08-19 01:09:00,2.2797,2.28013,2.27945,2.27998,21300000.0
2005-08-19 01:10:00,2.27968,2.28052,2.27956,2.27979,26900000.0
2005-08-19 01:11:00,2.27911,2.27988,2.27911,2.27972,51700000.0
2005-08-19 01:12:00,2.2795,2.27989,2.27944,2.27985,36400000.0
2005-08-19 01:13:00,2.2795,2.27985,2.2793,2.27969,39300001.0
2005-08-19 01:14:00,2.27921,2.27972,2.27916,2.27946,22400000.0
2005-08-19 01:15:00,2.27948,2.27972,2.27898,2.27898,42200000.0
2005-08-19 01:16:00,2.27934,2.27963,2.27893,2.27944,41700000.0
2005-08-19 01:17:00,2.2793,2.27945,2.27892,2.27921,13600000.0
2005-08-19 01:18:00,2.27893,2.27899,2.27858,2.27875,30700000.0
2005-08-19 01:19:00,2.27858,2.27912,2.27858,2.27886,29800000.0
2005-08-19 01:20:00,2.27861,2.2793,2.27861,2.2793,44100000.0
2005-08-19 01:21:00,2.2792,2.2794,2.27873,2.27873,43500000.0
2005-08-19 01:22:00,2.27942,2.27942,2.27874,2.27883,51500000.0
2005-08-19 01:23:00,2.27886,2.27968,2.27867,2.27967,40700000.0
2005-08-19 01:24:00,2.27935,2.27935,2.27854,2.27874,47100000.0
2005-08-19 01:25:00,2.2793,2.27948,2.27889,2.27935,42600000.0
2005-08-19 01:26:00,2.27917,2.27933,2.27852,2.27906,39600000.0
2005-08-19 01:27:00,2.27889,2.27898,2.27846,2.27875,41500000.0
2005-08-19 01:28:00,2.27894,2.27908,2.2784,2.2784,54300000.0
2005-08-19 01:29:00,2.2786,2.27889,2.27829,2.27829,32600000.0
2005-08-19 01:30:00,2.27826,2.27914,2.27826,2.27895,40400000.0
2005-08-19 01:31:00,2.27865,2.27924,2.27853,2.27897,22900000.0
2005-08-19 01:32:00,2.27877,2.27964,2.27846,2.2796,36200000.0
2005-08-19 01:33:00,2.27905,2.27952,2.27882,2.27952,43600000.0
2005-08-19 01:34:00,2.27929,2.2794,2.27884,2.27934,44800000.0
2005-08-19 01:35:00,2.27952,2.27967,2.2789,2.27891,40200000.0
2005-08-19 01:36:00,2.27901,2.2796,2.2788,2.2796,46900000.0
2005-08-19 01:37:00,2.27903,2.27936,2.2787,2.2787,37300000.0
2005-08-19 01:38:00,2.27935,2.27952,2.27891,2.27952,31900000.0
2005-08-19 01:39:00,2.27947,2.27958,2.27878,2.27924,22900000.0
2005-08-19 01:40:00,2.27897,2.27938,2.27887,2.27938,36100000.0
2005-08-19 01:41:00,2.27885,2.27928,2.27858,2.27922,44800000.0
2005-08-19 01:42:00,2.27942,2.27965,2.2786,2.27891,42000000.0
2005-08-19 01:43:00,2.27855,2.27914,2.27824,2.27872,16200000.0
2005-08-19 01:44:00,2.27922,2.27922,2.27822,2.27824,43300001.0
2005-08-19 01:45:00,2.2786,2.27924,2.27859,2.27859,25900000.0
2005-08-19 01:46:00,2.27839,2.27909,2.2782,2.27885,27000000.0
2005-08-19 01:47:00,2.27871,2.27894,2.27824,2.27863,35500000.0
2005-08-19 01:48:00,2.27777,2.27875,2.27767,2.27861,27800000.0
2005-08-19 01:49:00,2.2782,2.27844,2.27798,2.27825,50800000.0
2005-08-19 01:50:00,2.27828,2.27897,2.27826,2.27851,27500000.0
2005-08-19 01:51:00,2.27843,2.27906,2.27828,2.27845,27500000.0
2005-08-19 01:52:00,2.27832,2.27866,2.27788,2.27788,53300000.0
2005-08-19 01:53:00,2.27783,2.27835,2.2778,2.27806,24000000.0
2005-08-19 01:54:00,2.27803,2.27841,2.27776,2.27776,24000000.0
2005-08-19 01:55:00,2.27763,2.27866,2.27763,2.27866,33600000.0
2005-08-19 01:56:00,2.27877,2.27897,2.27808,2.27845,23900000.0
2005-08-19 01:57:00,2.27856,2.27886,2.27796,2.27807,41100000.0
2005-08-19 01:58:00,2.2784,2.2788,2.27814,2.27855,34100000.0
2005-08-19 01:59:00,2.27838,2.27868,2.27752,2.27813,25700000.0
2005-08-19 02:00:00,2.27832,2.27856,2.27758,2.27853,58100000.0
2005-08-19 02:01:00,2.27803,2.27885,2.27793,2.27883,45100000.0
2005-08-19 02:02:00,2.27811,2.27884,2.27797,2.27868,25900000.0
2005-08-19 02:03:00,2.27872,2.27883,2.27787,2.2782,35400000.0
2005-08-19 02:04:00,2.27887,2.27902,2.27803,2.27874,53400000.0
2005-08-19 02:05:00,2.27875,2.27982,2.27875,2.27907,58200000.0
2005-08-19 02:06:00,2.27912,2.2793,2.27839,2.27898,50300000.0
2005-08-19 02:07:00,2.27899,2.27912,2.27835,2.27837,40400000.0
2005-08-19 02:08:00,2.27903,2.27908,2.27829,2.27859,28800000.0
2005-08-19 02:09:00,2.27911,2.2792,2.27876,2.27889,24700000.0
2005-08-19 02:10:00,2.27898,2.27928,2.27873,2.27909,52600000.0
2005-08-19 02:11:00,2.27896,2.27907,2.27843,2.27843,32600000.0
2005-08-19 02:12:00,2.27852,2.27962,2.27822,2.27917,19500000.0
2005-08-19 02:13:00,2.27855,2.27894,2.27829,2.2784,33400000.0
2005-08-19 02:14:00,2.27898,2.27898,2.2779,2.27869,47999999.0
2005-08-19 02:15:00,2.2788,2.27885,2.27768,2.27792,49600001.0
2005-08-19 02:16:00,2.2785,2.27873,2.27757,2.2785,34600000.0
2005-08-19 02:17:00,2.27813,2.27855,2.27779,2.27855,29900000.0
2005-08-19 02:18:00,2.27823,2.27865,2.27801,2.27851,31400000.0
2005-08-19 02:19:00,2.27849,2.27873,2.27778,2.27822,33300000.0
2005-08-19 02:20:00,2.27795,2.27842,2.27767,2.27842,33400000.0
2005-08-19 02:21:00,2.2779,2.27816,2.2776,2.27777,31000000.0
2005-08-19 02:22:00,2.27713,2.27833,2.27713,2.27833,24000000.0
2005-08-19 02:23:00,2.27803,2.27844,2.27785,2.27804,20500000.0
2005-08-19 02:24:00,2.27768,2.2782,2.27742,2.27767,27700000.0
2005-08-19 02:25:00,2.27734,2.278,2.27716,2.27744,22300000.0
2005-08-19 02:26:00,2.27792,2.27806,2.27736,2.27773,25700000.0
2005-08-19 02:27:00,2.27765,2.27816,2.2774,2.27794,54899999.0
2005-08-19 02:28:00,2.27807,2.27813,2.2774,2.27772,40400000.0
2005-08-19 02:29:00,2.2773,2.27764,2.27717,2.27717,48000001.0
2005-08-19 02:30:00,2.2774,2.27779,2.2771,2.2771,50200000.0
2005-08-19 02:31:00,2.27668,2.27742,2.27662,2.27735,33500000.0
2005-08-19 02:32:00,2.27749,2.27761,2.27671,2.2774,45700000.0
2005-08-19 02:33:00,2.27718,2.27743,2.2768,2.27726,34800000.0
2005-08-19 02:34:00,2.27657,2.27725,2.27628,2.27698,49900000.0
2005-08-19 02:35:00,2.27703,2.27729,2.27673,2.27698,28600000.0
2005-08-19 02:36:00,2.27753,2.27753,2.27672,2.27696,29800000.0
2005-08-19 02:37:00,2.27765,2.27765,2.27669,2.27717,43400000.0
2005-08-19 02:38:00,2.27677,2.27709,2.27658,2.27659,40300000.0
2005-08-19 02:39:00,2.27697,2.27745,2.27679,2.27725,27600000.0
2005-08-19 02:40:00,2.2773,2.27735,2.27668,2.27716,22000000.0
2005-08-19 02:41:00,2.27678,2.27716,2.27645,2.2768,37100000.0
2005-08-19 02:42:00,2.27663,2.27714,2.27646,2.27679,61800000.0
2005-08-19 02:43:00,2.27638,2.2767,2.27618,2.27649,33600000.0
2005-08-19 02:44:00,2.27597,2.27675,2.27591,2.27644,64000000.0
2005-08-19 02:45:00,2.276,2.27685,2.2759,2.27649,35400000.0
2005-08-19 02:46:00,2.27667,2.27703,2.27616,2.27636,49100000.0
2005-08-19 02:47:00,2.27705,2.27752,2.27636,2.27711,25600000.0
2005-08-19 02:48:00,2.27697,2.27729,2.27658,2.27658,26900000.0
2005-08-19 02:49:00,2.27655,2.27701,2.27653,2.27669,38600000.0
2005-08-19 02:50:00,2.27695,2.27732,2.27653,2.27709,30200000.0
2005-08-19 02:51:00,2.27725,2.27743,2.27686,2.27707,32900000.0
2005-08-19 02:52:00,2.2769,2.27713,2.27617,2.27671,39700000.0
2005-08-19 02:53:00,2.27673,2.27678,2.27623,2.27638,27200000.0
2005-08-19 02:54:00,2.27662,2.27685,2.27623,2.27639,40200000.0
2005-08-19 02:55:00,2.2765,2.27688,2.27616,2.27688,44400000.0
2005-08-19 02:56:00,2.27665,2.27707,2.27641,2.27692,43900001.0
2005-08-19 02:57:00,2.27673,2.27789,2.27667,2.27772,24300000.0
2005-08-19 02:58:00,2.27735,2.27761,2.27704,2.27738,25800000.0
2005-08-19 02:59:00,2.2775,2.2775,2.27647,2.2766,30400000.0
2005-08-19 03:00:00,2.27672,2.27745,2.27664,2.27731,48100001.0
2005-08-19 03:01:00,2.277,2.27744,2.27678,2.27703,35600000.0
2005-08-19 03:02:00,2.27687,2.27708,2.27651,2.27652,43500000.0
2005-08-19 03:03:00,2.27638,2.2774,2.27638,2.27729,29900000.0
2005-08-19 03:04:00,2.2773,2.27754,2.27639,2.27666,21800000.0
2005-08-19 03:05:00,2.27737,2.27754,2.27665,2.2769,56200000.0
2005-08-19 03:06:00,2.27727,2.27739,2.27679,2.27717,30800000.0
2005-08-19 03:07:00,2.27746,2.27762,2.27669,2.27672,25300000.0
2005-08-19 03:08:00,2.27763,2.27782,2.27687,2.2771,50300000.0
2005-08-19 03:09:00,2.27722,2.27766,2.27683,2.27705,45700000.0
2005-08-19 03:10:00,2.27792,2.27811,2.27725,2.27806,34500000.0
2005-08-19 03:11:00,2.27786,2.27839,2.27766,2.27835,43200000.0
2005-08-19 03:12:00,2.27818,2.2785,2.27781,2.27832,56300000.0
2005-08-19 03:13:00,2.27857,2.27881,2.27811,2.27836,48000000.0
2005-08-19 03:14:00,2.27867,2.27877,2.27796,2.27835,35400000.0
2005-08-19 03:15:00,2.27845,2.27847,2.27779,2.27791,30400000.0
2005-08-19 03:16:00,2.27822,2.27879,2.27787,2.27846,41900000.0
2005-08-19 03:17:00,2.27901,2.27901,2.27808,2.27852,46100000.0
2005-08-19 03:18:00,2.27898,2.27918,2.27853,2.27911,47400000.0
2005-08-19 03:19:00,2.27934,2.27969,2.27889,2.27889,30700000.0
2005-08-19 03:20:00,2.27824,2.27876,2.278,2.27835,54499998.0
2005-08-19 03:21:00,2.27821,2.27861,2.27793,2.27822,30700000.0
2005-08-19 03:22:00,2.27897,2.27909,2.278,2.27808,36200000.0
2005-08-19 03:23:00,2.2788,2.27909,2.27843,2.27868,32800000.0
2005-08-19 03:24:00,2.27867,2.27876,2.27775,2.27836,36900000.0
2005-08-19 03:25:00,2.27925,2.27925,2.27882,2.27894,35800000.0
2005-08-19 03:26:00,2.27869,2.27942,2.27849,2.27941,23900000.0
2005-08-19 03:27:00,2.27942,2.27942,2.27879,2.27888,50500000.0
2005-08-19 03:28:00,2.27885,2.27898,2.27854,2.27871,14600000.0
2005-08-19 03:29:00,2.27835,2.27892,2.27815,2.27867,52700000.0
2005-08-19 03:30:00,2.27793,2.27838,2.27788,2.27838,36000000.0
2005-08-19 03:31:00,2.27823,2.2784,2.27766,2.27812,57200000.0
2005-08-19 03:32:00,2.278,2.27829,2.27762,2.27814,23000000.0
2005-08-19 03:33:00,2.27817,2.27822,2.2772,2.27744,29600000.0
2005-08-19 03:34:00,2.27735,2.27783,2.27718,2.27749,21900000.0
2005-08-19 03:35:00,2.27797,2.27799,2.27716,2.27718,33900000.0
2005-08-19 03:36:00,2.2777,2.27812,2.27749,2.27776,21200000.0
2005-08-19 03:37:00,2.27792,2.27818,2.27735,2.27818,43300000.0
2005-08-19 03:38:00,2.27777,2.27826,2.27759,2.27826,41200000.0
2005-08-19 03:39:00,2.27801,2.27801,2.27761,2.27776,37200000.0
2005-08-19 03:40:00,2.27787,2.27805,2.27759,2.27775,41000000.0
2005-08-19 03:41:00,2.27764,2.27785,2.2775,2.27785,21100000.0
2005-08-19 03:42:00,2.2782,2.27833,2.27726,2.27726,30800000.0
2005-08-19 03:43:00,2.27745,2.27817,2.27723,2.27817,35000000.0
2005-08-19 03:44:00,2.278,2.27821,2.27747,2.27788,45800000.0
2005-08-19 03:45:00,2.27801,2.27859,2.27792,2.2781,30000000.0
2005-08-19 03:46:00,2.27802,2.2786,2.27802,2.2786,28300000.0
2005-08-19 03:47:00,2.27858,2.27881,2.278,2.278,43300000.0
2005-08-19 03:48:00,2.2785,2.27888,2.27814,2.27814,46100000.0
2005-08-19 03:49:00,2.2783,2.27862,2.27803,2.27841,28900000.0
2005-08-19 03:50:00,2.2782,2.279,2.27802,2.27884,39700000.0
2005-08-19 03:51:00,2.27892,2.27892,2.27776,2.278,26400000.0
2005-08-19 03:52:00,2.27842,2.27853,2.27746,2.27813,40200000.0
2005-08-19 03:53:00,2.27762,2.27862,2.27762,2.27862,32100000.0
2005-08-19 03:54:00,2.27895,2.27927,2.27823,2.27823,31100000.0
2005-08-19 03:55:00,2.2791,2.2792,2.27829,2.27876,49900000.0
2005-08-19 03:56:00,2.27907,2.27924,2.27847,2.27881,30200000.0
2005-08-19 03:57:00,2.2796,2.2796,2.2789,2.2789,28600000.0
2005-08-19 03:58:00,2.27932,2.27932,2.27836,2.27864,34000000.0
2005-08-19 03:59:00,2.27887,2.27911,2.27833,2.27843,34200000.0
2005-08-19 04:00:00,2.27859,2.27897,2.2785,2.27891,31900000.0
2005-08-19 04:01:00,2.27873,2.279,2.27811,2.27842,32000000.0
2005-08-19 04:02:00,2.27846,2.27877,2.27809,2.27877,44700000.0
2005-08-19 04:03:00,2.27836,2.27883,2.2777,2.27883,61900000.0
2005-08-19 04:04:00,2.27897,2.27909,2.27748,2.2777,38100000.0
2005-08-19 04:05:00,2.27745,2.27845,2.27726,2.27794,49100000.0
2005-08-19 04:06:00,2.27757,2.27818,2.27731,2.27805,48200000.0
2005-08-19 04:07:00,2.27822,2.27828,2.2775,2.2779,35700000.0
2005-08-19 04:08:00,2.27793,2.27821,2.27767,2.27794,47600000.0
2005-08-19 04:09:00,2.27813,2.27832,2.27754,2.27812,42000000.0
2005-08-19 04:10:00,2.27842,2.27842,2.27728,2.27728,25600000.0
2005-08-19 04:11:00,2.27765,2.27857,2.27765,2.27857,31000000.0
2005-08-19 04:12:00,2.2783,2.2786,2.278,2.2786,28100000.0
2005-08-19 04:13:00,2.278,2.27833,2.27779,2.27781,43500000.0
2005-08-19 04:14:00,2.27823,2.27836,2.27786,2.2779,43200000.0
2005-08-19 04:15:00,2.2781,2.27829,2.27737,2.27742,31800000.0
2005-08-19 04:16:00,2.27782,2.27801,2.27757,2.27794,18100000.0
2005-08-19 04:17:00,2.27746,2.27827,2.27735,2.27819,37400000.0
2005-08-19 04:18:00,2.27804,2.27824,2.27766,2.27824,26600000.0
2005-08-19 04:19:00,2.27787,2.278,2.27727,2.2777,52400000.0
2005-08-19 04:20:00,2.27838,2.27838,2.27727,2.27784,29100000.0
2005-08-19 04:21:00,2.27795,2.27796,2.27755,2.2776,38600000.0
2005-08-19 04:22:00,2.27745,2.27836,2.27738,2.27822,42900000.0
2005-08-19 04:23:00,2.27756,2.27824,2.2775,2.27782,37500000.0
2005-08-19 04:24:00,2.27814,2.27817,2.27722,2.27777,30200000.0
2005-08-19 04:25:00,2.27775,2.27868,2.27755,2.27856,43900000.0
2005-08-19 04:26:00,2.27897,2.27897,2.27775,2.278,38900000.0
2005-08-19 04:27:00,2.2781,2.27828,2.27765,2.27819,29900000.0
2005-08-19 04:28:00,2.27812,2.27839,2.27783,2.27831,32000000.0
2005-08-19 04:29:00,2.27885,2.27885,2.27793,2.27843,51200000.0
2005-08-19 04:30:00,2.27827,2.27849,2.27779,2.2778,36200000.0
2005-08-19 04:31:00,2.27865,2.27865,2.27791,2.27801,29500000.0
2005-08-19 04:32:00,2.27849,2.2786,2.27747,2.27855,55500000.0
2005-08-19 04:33:00,2.27822,2.27865,2.27803,2.27815,36000000.0
2005-08-19 04:34:00,2.27761,2.27844,2.27757,2.27844,58500000.0
2005-08-19 04:35:00,2.27855,2.27878,2.27766,2.2782,29900000.0
2005-08-19 04:36:00,2.27834,2.27853,2.27763,2.27786,46700000.0
2005-08-19 04:37:00,2.27827,2.27856,2.2778,2.27856,39700000.0
2005-08-19 04:38:00,2.27815,2.27855,2.27792,2.27841,38600000.0
2005-08-19 04:39:00,2.27844,2.27859,2.27796,2.27796,14800000.0
2005-08-19 04:40:00,2.27774,2.27795,2.2775,2.27776,35000000.0
2005-08-19 04:41:00,2.27752,2.27802,2.27752,2.27786,39500000.0
2005-08-19 04:42:00,2.27812,2.27847,2.27789,2.27831,30000000.0
2005-08-19 04:43:00,2.2785,2.2785,2.27752,2.27804,20800000.0
2005-08-19 04:44:00,2.27775,2.27813,2.27763,2.27797,53200001.0
2005-08-19 04:45:00,2.27814,2.27818,2.27784,2.2779,33200000.0
2005-08-19 04:46:00,2.27819,2.27821,2.27771,2.27789,15400000.0
2005-08-19 04:47:00,2.27783,2.27847,2.27777,2.27813,30500000.0
2005-08-19 04:48:00,2.27818,2.27826,2.27767,2.27826,49900000.0
2005-08-19 04:49:00,2.27845,2.27851,2.27751,2.27779,29400000.0
2005-08-19 04:50:00,2.2778,2.27794,2.27734,2.27755,61800000.0
2005-08-19 04:51:00,2.27739,2.27765,2.27721,2.27731,22400000.0
2005-08-19 04:52:00,2.27818,2.27831,2.27744,2.27831,60800001.0
2005-08-19 04:53:00,2.27842,2.27848,2.27752,2.27806,36300000.0
2005-08-19 04:54:00,2.27776,2.27829,2.2775,2.2775,68500000.0
2005-08-19 04:55:00,2.27771,2.27789,2.27744,2.27765,29300000.0
2005-08-19 04:56:00,2.27777,2.27807,2.2775,2.2775,32600000.0
2005-08-19 04:57:00,2.27777,2.27807,2.27774,2.27807,35900000.0
2005-08-19 04:58:00,2.27817,2.27817,2.27692,2.27707,47500000.0
2005-08-19 04:59:00,2.27696,2.27815,2.27685,2.27815,43000000.0
2005-08-19 05:00:00,2.27718,2.27812,2.27695,2.27798,22800000.0
2005-08-19 05:01:00,2.2775,2.27762,2.27719,2.27722,36900000.0
2005-08-19 05:02:00,2.27715,2.27797,2.27707,2.27778,30000000.0
2005-08-19 05:03:00,2.27773,2.27794,2.27758,2.27786,29500000.0
2005-08-19 05:04:00,2.27796,2.2782,2.27735,2.27797,30500000.0
2005-08-19 05:05:00,2.27788,2.27795,2.27747,2.27747,41700000.0
2005-08-19 05:06:00,2.27818,2.27826,2.27736,2.27776,44300000.0
2005-08-19 05:07:00,2.27814,2.27824,2.27712,2.27759,65900000.0
2005-08-19 05:08:00,2.2773,2.27787,2.27716,2.27784,56200000.0
2005-08-19 05:09:00,2.27804,2.27821,2.27759,2.27821,30200000.0
2005-08-19 05:10:00,2.27814,2.27814,2.27734,2.27748,38000000.0
2005-08-19 05:11:00,2.2777,2.27793,2.2772,2.27724,17100000.0
2005-08-19 05:12:00,2.27732,2.27753,2.27681,2.27681,28600000.0
2005-08-19 05:13:00,2.27681,2.27769,2.27681,2.27727,36200000.0
2005-08-19 05:14:00,2.2778,2.27792,2.27742,2.27763,32100000.0
2005-08-19 05:15:00,2.27778,2.278,2.27721,2.27761,15200000.0
2005-08-19 05:16:00,2.27757,2.27795,2.2772,2.27788,28700000.0
2005-08-19 05:17:00,2.27751,2.27806,2.27735,2.27769,23500000.0
2005-08-19 05:18:00,2.27781,2.27809,2.27773,2.27799,35200000.0
2005-08-19 05:19:00,2.27774,2.2785,2.27741,2.27821,44300000.0
2005-08-19 05:20:00,2.27792,2.27836,2.27766,2.27836,60199999.0
2005-08-19 05:21:00,2.27783,2.27862,2.27783,2.27846,20400000.0
2005-08-19 05:22:00,2.27847,2.27862,2.27793,2.27799,29600000.0
2005-08-19 05:23:00,2.27775,2.27831,2.27775,2.27831,26400000.0
2005-08-19 05:24:00,2.27821,2.27861,2.27796,2.27834,63200000.0
2005-08-19 05:25:00,2.27867,2.27867,2.27795,2.27835,45200000.0
2005-08-19 05:26:00,2.27796,2.27852,2.27783,2.27852,44400000.0
2005-08-19 05:27:00,2.27845,2.27863,2.27793,2.27793,48100000.0
2005-08-19 05:28:00,2.27803,2.27831,2.27761,2.27792,29100000.0
2005-08-19 05:29:00,2.27797,2.27836,2.27757,2.27773,30200000.0
2005-08-19 05:30:00,2.2778,2.27867,2.27765,2.27867,37600000.0
2005-08-19 05:31:00,2.27853,2.27877,2.27785,2.27855,40300000.0
2005-08-19 05:32:00,2.27894,2.27964,2.27876,2.27949,37100000.0
2005-08-19 05:33:00,2.27962,2.27964,2.27836,2.27884,40700000.0
2005-08-19 05:34:00,2.2789,2.27908,2.27835,2.27908,42000000.0
2005-08-19 05:35:00,2.27935,2.27958,2.27864,2.27924,24000000.0
2005-08-19 05:36:00,2.27912,2.27988,2.27891,2.27986,45100000.0
2005-08-19 05:37:00,2.27956,2.27978,2.27926,2.27959,36000000.0
2005-08-19 05:38:00,2.2797,2.27989,2.27934,2.27967,73199999.0
2005-08-19 05:39:00,2.27969,2.2799,2.27918,2.27945,33700000.0
2005-08-19 05:40:00,2.27968,2.28004,2.27945,2.27969,26000000.0
2005-08-19 05:41:00,2.27955,2.27985,2.27913,2.27963,34200000.0
2005-08-19 05:42:00,2.27926,2.27973,2.27918,2.27973,38800000.0
2005-08-19 05:43:00,2.27975,2.2799,2.27915,2.27919,39400000.0
2005-08-19 05:44:00,2.2799,2.27992,2.27928,2.27928,45800000.0
2005-08-19 05:45:00,2.27933,2.27993,2.27933,2.27989,16000000.0
2005-08-19 05:46:00,2.27987,2.28011,2.27938,2.27962,42400000.0
2005-08-19 05:47:00,2.2793,2.27978,2.27906,2.27939,48500000.0
2005-08-19 05:48:00,2.2795,2.27989,2.27915,2.27918,64700000.0
2005-08-19 05:49:00,2.27955,2.27998,2.27922,2.27998,33100000.0
2005-08-19 05:50:00,2.27911,2.27991,2.27897,2.27975,41300000.0
2005-08-19 05:51:00,2.28012,2.28012,2.27882,2.27996,51400000.0
2005-08-19 05:52:00,2.27993,2.28025,2.27964,2.28024,49200000.0
2005-08-19 05:53:00,2.28022,2.28042,2.27935,2.27938,30800000.0
2005-08-19 05:54:00,2.28038,2.28043,2.27923,2.27927,23800000.0
2005-08-19 05:55:00,2.28016,2.28021,2.27947,2.27952,35800000.0
2005-08-19 05:56:00,2.28004,2.28005,2.27945,2.27964,49200000.0
2005-08-19 05:57:00,2.2796,2.28007,2.27947,2.27976,25400000.0
2005-08-19 05:58:00,2.27945,2.28037,2.27945,2.28008,42300000.0
2005-08-19 05:59:00,2.28018,2.28019,2.27954,2.27961,32000000.0
2005-08-19 06:00:00,2.27962,2.28024,2.27958,2.2799,22500000.0
2005-08-19 06:01:00,2.28008,2.28058,2.27971,2.28058,69500000.0
2005-08-19 06:02:00,2.28052,2.28052,2.27949,2.28015,53300000.0
2005-08-19 06:03:00,2.28027,2.28031,2.27968,2.27993,38700000.0
2005-08-19 06:04:00,2.27981,2.28027,2.27931,2.27987,44700000.0
2005-08-19 06:05:00,2.27966,2.28072,2.27961,2.28072,41100000.0
2005-08-19 06:06:00,2.28028,2.28053,2.27994,2.28025,48800000.0
2005-08-19 06:07:00,2.28048,2.2806,2.27997,2.28035,22000000.0
2005-08-19 06:08:00,2.28038,2.28051,2.27988,2.28026,33200000.0
2005-08-19 06:09:00,2.27959,2.28018,2.27929,2.27978,41600000.0
2005-08-19 06:10:00,2.27992,2.28016,2.27935,2.27978,37800000.0
2005-08-19 06:11:00,2.27999,2.28018,2.27946,2.28005,39500000.0
2005-08-19 06:12:00,2.28006,2.28063,2.27989,2.28057,40400000.0
2005-08-19 06:13:00,2.2801,2.28043,2.27986,2.28043,41700000.0
2005-08-19 06:14:00,2.27989,2.28078,2.27989,2.28062,20700000.0
2005-08-19 06:15:00,2.28006,2.28044,2.27997,2.28029,30300000.0
2005-08-19 06:16:00,2.27965,2.2803,2.27958,2.2799,47900000.0
2005-08-19 06:17:00,2.28004,2.28021,2.27956,2.27978,35800000.0
2005-08-19 06:18:00,2.28048,2.2805,2.27986,2.27996,44400000.0
2005-08-19 06:19:00,2.28014,2.28068,2.27989,2.27989,24400000.0
2005-08-19 06:20:00,2.2797,2.28037,2.27966,2.28018,37900000.0
2005-08-19 06:21:00,2.27983,2.28054,2.27979,2.28045,30400000.0
2005-08-19 06:22:00,2.28048,2.28064,2.28003,2.28064,32700000.0
2005-08-19 06:23:00,2.28055,2.28055,2.28002,2.28002,59500000.0
2005-08-19 06:24:00,2.28036,2.28058,2.27992,2.28015,38200000.0
2005-08-19 06:25:00,2.27984,2.28042,2.27984,2.28016,22300000.0
2005-08-19 06:26:00,2.28067,2.28075,2.27971,2.28012,45800000.0
2005-08-19 06:27:00,2.28029,2.28052,2.28003,2.28052,22600000.0
2005-08-19 06:28:00,2.2802,2.28082,2.27999,2.28074,34200000.0
2005-08-19 06:29:00,2.28056,2.28068,2.27997,2.2803,19500000.0
2005-08-19 06:30:00,2.28003,2.28068,2.27978,2.28025,55300000.0
2005-08-19 06:31:00,2.27998,2.28068,2.27983,2.28037,49900000.0
2005-08-19 06:32:00,2.28058,2.28087,2.28021,2.28087,37200000.0
2005-08-19 06:33:00,2.28077,2.28088,2.28038,2.28056,26000000.0
2005-08-19 06:34:00,2.28042,2.28104,2.28018,2.28104,32000000.0
2005-08-19 06:35:00,2.28099,2.28107,2.28002,2.28051,38100000.0
2005-08-19 06:36:00,2.28022,2.28063,2.2802,2.28026,29100000.0
2005-08-19 06:37:00,2.28031,2.28083,2.28008,2.28079,33300000.0
2005-08-19 06:38:00,2.28082,2.28098,2.28016,2.28016,51700000.0
2005-08-19 06:39:00,2.28073,2.28097,2.28025,2.28085,40800000.0
2005-08-19 06:40:00,2.28048,2.28073,2.28002,2.28002,23600000.0
2005-08-19 06:41:00,2.28011,2.28066,2.27996,2.2803,32000000.0
2005-08-19 06:42:00,2.2803,2.28061,2.27994,2.28005,42200000.0
2005-08-19 06:43:00,2.28078,2.28105,2.28003,2.28041,33300000.0
2005-08-19 06:44:00,2.2803,2.28056,2.28,2.28027,38900000.0
2005-08-19 06:45:00,2.28025,2.2808,2.27997,2.27997,38800000.0
2005-08-19 06:46:00,2.28065,2.28075,2.27989,2.27989,29600000.0
2005-08-19 06:47:00,2.28044,2.28049,2.27971,2.2798,30700000.0
2005-08-19 06:48:00,2.28033,2.2806,2.27998,2.28037,52900000.0
2005-08-19 06:49:00,2.27984,2.28059,2.27971,2.28015,35200000.0
2005-08-19 06:50:00,2.2803,2.28089,2.28016,2.2803,110300002.0
2005-08-19 06:51:00,2.28005,2.28078,2.27982,2.27987,37400000.0
2005-08-19 06:52:00,2.2806,2.2808,2.28013,2.28043,47700000.0
2005-08-19 06:53:00,2.28003,2.28062,2.27992,2.28042,43900000.0
2005-08-19 06:54:00,2.28033,2.28081,2.28026,2.28079,64300000.0
2005-08-19 06:55:00,2.28065,2.28097,2.28029,2.28051,33700000.0
2005-08-19 06:56:00,2.28033,2.28067,2.27992,2.27992,55000000.0
2005-08-19 06:57:00,2.28008,2.28067,2.27982,2.27982,50100000.0
2005-08-19 06:58:00,2.2806,2.28097,2.28022,2.28058,49900000.0
2005-08-19 06:59:00,2.28101,2.28131,2.28031,2.2805,32500000.0
2005-08-19 07:00:00,2.28053,2.28093,2.28034,2.2809,36800000.0
2005-08-19 07:01:00,2.28083,2.28135,2.28044,2.28093,39800000.0
2005-08-19 07:02:00,2.28015,2.28091,2.28015,2.28052,44900001.0
2005-08-19 07:03:00,2.28038,2.28135,2.28038,2.28106,41900000.0
2005-08-19 07:04:00,2.28092,2.28122,2.28072,2.28074,54299999.0
2005-08-19 07:05:00,2.28096,2.28116,2.28058,2.28058,29000000.0
2005-08-19 07:06:00,2.2812,2.28132,2.28048,2.28068,26100000.0
2005-08-19 07:07:00,2.28072,2.28145,2.28053,2.28141,19200000.0
2005-08-19 07:08:00,2.2808,2.28101,2.28037,2.28037,47400000.0
2005-08-19 07:09:00,2.2803,2.28066,2.28017,2.28048,43600000.0
2005-08-19 07:10:00,2.28063,2.28116,2.28053,2.28101,22900000.0
2005-08-19 07:11:00,2.28067,2.28092,2.28048,2.28069,41500000.0
2005-08-19 07:12:00,2.28052,2.28082,2.28037,2.28082,49600000.0
2005-08-19 07:13:00,2.28097,2.28116,2.28048,2.28116,38600000.0
2005-08-19 07:14:00,2.28098,2.28117,2.28044,2.28059,36400000.0
2005-08-19 07:15:00,2.28066,2.28104,2.27971,2.27971,37200000.0
2005-08-19 07:16:00,2.28012,2.28029,2.27977,2.28029,38600000.0
2005-08-19 07:17:00,2.28051,2.28076,2.27987,2.27987,21900000.0
2005-08-19 07:18:00,2.28021,2.28057,2.28005,2.28039,45700000.0
2005-08-19 07:19:00,2.28027,2.28041,2.27961,2.27991,39700000.0
2005-08-19 07:20:00,2.27933,2.27981,2.27904,2.27938,31000000.0
2005-08-19 07:21:00,2.27993,2.28023,2.27976,2.27989,32400000.0
2005-08-19 07:22:00,2.28003,2.28052,2.27971,2.27985,25300000.0
2005-08-19 07:23:00,2.28003,2.28032,2.27954,2.27954,19800000.0
2005-08-19 07:24:00,2.28003,2.28044,2.27979,2.28006,53900000.0
2005-08-19 07:25:00,2.2797,2.28008,2.27957,2.27995,24800000.0
2005-08-19 07:26:00,2.2798,2.27981,2.27942,2.27942,23100000.0
2005-08-19 07:27:00,2.27943,2.27996,2.27943,2.27985,20800000.0
2005-08-19 07:28:00,2.27969,2.27988,2.27941,2.27947,29300000.0
2005-08-19 07:29:00,2.27924,2.28004,2.27924,2.2796,44300000.0
2005-08-19 07:30:00,2.27971,2.27991,2.27948,2.27956,20200000.0
2005-08-19 07:31:00,2.27965,2.27967,2.27899,2.27933,28200000.0
2005-08-19 07:32:00,2.27926,2.27951,2.27895,2.27905,27800000.0
2005-08-19 07:33:00,2.2794,2.27982,2.27912,2.27975,30000000.0
2005-08-19 07:34:00,2.27951,2.27966,2.27867,2.27867,22100000.0
2005-08-19 07:35:00,2.27885,2.27924,2.2787,2.27871,32200000.0
2005-08-19 07:36:00,2.27852,2.27915,2.27833,2.27892,25300000.0
2005-08-19 07:37:00,2.27887,2.27911,2.27849,2.27864,29300000.0
2005-08-19 07:38:00,2.27916,2.27928,2.27872,2.27916,42900000.0
2005-08-19 07:39:00,2.27863,2.27962,2.27863,2.27962,26000000.0
2005-08-19 07:40:00,2.27919,2.27936,2.27882,2.27936,37100000.0
2005-08-19 07:41:00,2.27947,2.27951,2.27849,2.27849,42100000.0
2005-08-19 07:42:00,2.27899,2.27916,2.27856,2.27891,27000000.0
2005-08-19 07:43:00,2.27886,2.27888,2.27801,2.27848,47100000.0
2005-08-19 07:44:00,2.27883,2.27896,2.2783,2.27837,31400000.0
2005-08-19 07:45:00,2.27843,2.27877,2.27817,2.2787,58600000.0
2005-08-19 07:46:00,2.27853,2.2788,2.27812,2.2788,48300000.0
2005-08-19 07:47:00,2.27878,2.27885,2.27848,2.27853,24200000.0
2005-08-19 07:48:00,2.27866,2.27869,2.2783,2.2783,59800000.0
2005-08-19 07:49:00,2.27834,2.27849,2.27795,2.27821,34400000.0
2005-08-19 07:50:00,2.2784,2.27865,2.27815,2.27844,53499999.0
2005-08-19 07:51:00,2.27826,2.2786,2.27769,2.27769,35600000.0
2005-08-19 07:52:00,2.27812,2.27863,2.27797,2.27839,24600000.0
2005-08-19 07:53:00,2.27892,2.27893,2.27795,2.2783,39800000.0
2005-08-19 07:54:00,2.2786,2.27908,2.27836,2.27889,25500000.0
2005-08-19 07:55:00,2.27847,2.27886,2.2783,2.27862,43200000.0
2005-08-19 07:56:00,2.27861,2.27877,2.27822,2.27845,37500000.0
2005-08-19 07:57:00,2.27889,2.27901,2.27832,2.27859,37400000.0
2005-08-19 07:58:00,2.27867,2.27895,2.27845,2.27855,47700000.0
2005-08-19 07:59:00,2.27912,2.27922,2.27799,2.27818,36400000.0
2005-08-19 08:00:00,2.27845,2.27845,2.27645,2.27761,41800000.0
2005-08-19 08:01:00,2.2771,2.27751,2.27681,2.27682,48100000.0
2005-08-19 08:02:00,2.27678,2.27751,2.27678,2.27734,76600000.0
2005-08-19 08:03:00,2.2771,2.27757,2.27693,2.27757,48600000.0
2005-08-19 08:04:00,2.27743,2.27769,2.27719,2.27766,64000000.0
2005-08-19 08:05:00,2.27814,2.27843,2.27766,2.27797,34300000.0
2005-08-19 08:06:00,2.27808,2.27877,2.27787,2.27877,45100000.0
2005-08-19 08:07:00,2.27908,2.2791,2.27848,2.27863,35700000.0
2005-08-19 08:08:00,2.27911,2.27924,2.27883,2.27894,40700000.0
2005-08-19 08:09:00,2.27869,2.27933,2.27865,2.27931,35000000.0
2005-08-19 08:10:00,2.27893,2.27928,2.27862,2.27901,41300000.0
2005-08-19 08:11:00,2.2788,2.27915,2.27861,2.27862,24200000.0
2005-08-19 08:12:00,2.2786,2.27914,2.27852,2.2786,47900000.0
2005-08-19 08:13:00,2.27865,2.27961,2.27848,2.27953,32000000.0
2005-08-19 08:14:00,2.27843,2.27943,2.27836,2.27918,43900000.0
2005-08-19 08:15:00,2.2791,2.27967,2.27887,2.27945,37100000.0
2005-08-19 08:16:00,2.2792,2.27928,2.27886,2.27918,60300000.0
2005-08-19 08:17:00,2.27884,2.27928,2.27878,2.27903,44900000.0
2005-08-19 08:18:00,2.27845,2.27904,2.27817,2.2786,28800000.0
2005-08-19 08:19:00,2.27844,2.27876,2.27798,2.27814,28000000.0
2005-08-19 08:20:00,2.27858,2.27881,2.27831,2.27876,46300000.0
2005-08-19 08:21:00,2.27884,2.279,2.27839,2.27839,27400000.0
2005-08-19 08:22:00,2.27897,2.27906,2.27813,2.27828,40500000.0
2005-08-19 08:23:00,2.27859,2.27891,2.27829,2.27855,24600000.0
2005-08-19 08:24:00,2.27842,2.27903,2.2782,2.2788,38900000.0
2005-08-19 08:25:00,2.27887,2.27887,2.27819,2.27855,45000000.0
2005-08-19 08:26:00,2.2781,2.27869,2.2781,2.27842,25400000.0
2005-08-19 08:27:00,2.27885,2.27885,2.27827,2.2788,27700000.0
2005-08-19 08:28:00,2.27859,2.27904,2.27839,2.27849,49700000.0
2005-08-19 08:29:00,2.27831,2.27852,2.27791,2.27852,37800000.0
2005-08-19 08:30:00,2.27821,2.27833,2.27774,2.27778,41500000.0
2005-08-19 08:31:00,2.27855,2.27855,2.2778,2.27783,44400000.0
2005-08-19 08:32:00,2.27832,2.27835,2.27729,2.27783,58000000.0
2005-08-19 08:33:00,2.27834,2.27845,2.27792,2.27811,30100000.0
2005-08-19 08:34:00,2.27813,2.27892,2.27794,2.27847,57000000.0
2005-08-19 08:35:00,2.278,2.27856,2.27794,2.27815,49900000.0
2005-08-19 08:36:00,2.27818,2.27887,2.27816,2.27872,33900000.0
2005-08-19 08:37:00,2.2785,2.27909,2.27822,2.27892,36900000.0
2005-08-19 08:38:00,2.27929,2.27943,2.27855,2.27869,34400000.0
2005-08-19 08:39:00,2.27904,2.27924,2.27837,2.27856,37000000.0
2005-08-19 08:40:00,2.2791,2.27915,2.27867,2.27915,33200000.0
2005-08-19 08:41:00,2.27886,2.27895,2.27862,2.27867,23000000.0
2005-08-19 08:42:00,2.27862,2.2791,2.27837,2.27867,31400000.0
2005-08-19 08:43:00,2.27851,2.2792,2.27843,2.27878,41600000.0
2005-08-19 08:44:00,2.27869,2.27894,2.27841,2.27856,39800000.0
2005-08-19 08:45:00,2.27848,2.27919,2.27837,2.27915,59200000.0
2005-08-19 08:46:00,2.2785,2.27884,2.27822,2.27846,31600000.0
2005-08-19 08:47:00,2.27845,2.27861,2.27795,2.27826,72300000.0
2005-08-19 08:48:00,2.27858,2.27879,2.27778,2.27816,51500000.0
2005-08-19 08:49:00,2.27826,2.27856,2.27765,2.27856,49700000.0
2005-08-19 08:50:00,2.27833,2.27889,2.27831,2.27876,17400000.0
2005-08-19 08:51:00,2.27867,2.27899,2.2784,2.27854,35500000.0
2005-08-19 08:52:00,2.27847,2.27876,2.27801,2.27844,28400000.0
2005-08-19 08:53:00,2.27832,2.27852,2.2779,2.27852,30400000.0
2005-08-19 08:54:00,2.2784,2.27877,2.2782,2.27867,24800000.0
2005-08-19 08:55:00,2.2787,2.27914,2.27849,2.27892,33400000.0
2005-08-19 08:56:00,2.27877,2.27924,2.27875,2.27914,48599998.0
2005-08-19 08:57:00,2.27923,2.27948,2.2789,2.27909,48100000.0
2005-08-19 08:58:00,2.27888,2.27916,2.27833,2.27906,33000000.0
2005-08-19 08:59:00,2.27905,2.2791,2.27839,2.27852,19600000.0
2005-08-19 09:00:00,2.27882,2.27899,2.27846,2.27896,34900000.0
2005-08-19 09:01:00,2.27933,2.27933,2.27804,2.27846,34300000.0
2005-08-19 09:02:00,2.27851,2.27916,2.2784,2.27879,23100000.0
2005-08-19 09:03:00,2.2786,2.27895,2.2781,2.27876,44100000.0
2005-08-19 09:04:00,2.27838,2.27906,2.27822,2.27906,36700000.0
2005-08-19 09:05:00,2.27888,2.27899,2.27847,2.2786,39500000.0
2005-08-19 09:06:00,2.27896,2.2792,2.27705,2.278,36100000.0
2005-08-19 09:07:00,2.2784,2.27841,2.27773,2.2779,53500000.0
2005-08-19 09:08:00,2.27803,2.27852,2.27778,2.27832,36900000.0
2005-08-19 09:09:00,2.27808,2.27905,2.27808,2.27899,34000000.0
2005-08-19 09:10:00,2.27875,2.27947,2.27837,2.27887,31400000.0
2005-08-19 09:11:00,2.27852,2.27907,2.27832,2.27844,40900000.0
2005-08-19 09:12:00,2.27857,2.27891,2.2781,2.27814,33200000.0
2005-08-19 09:13:00,2.27892,2.27903,2.2784,2.27903,34800000.0
2005-08-19 09:14:00,2.27907,2.27914,2.27842,2.2785,44700000.0
2005-08-19 09:15:00,2.27833,2.27967,2.27826,2.27952,32700000.0
2005-08-19 09:16:00,2.27922,2.27929,2.27878,2.27913,40700000.0
2005-08-19 09:17:00,2.279,2.27919,2.27851,2.27884,31200000.0
2005-08-19 09:18:00,2.27872,2.27908,2.27853,2.27903,32500000.0
2005-08-19 09:19:00,2.27878,2.27978,2.27878,2.27963,27900000.0
2005-08-19 09:20:00,2.27941,2.28058,2.27929,2.28037,37100000.0
2005-08-19 09:21:00,2.28028,2.28115,2.28028,2.28105,30300000.0
2005-08-19 09:22:00,2.2809,2.28131,2.28047,2.28077,47900000.0
2005-08-19 09:23:00,2.28065,2.28138,2.28013,2.28138,27600000.0
2005-08-19 09:24:00,2.28115,2.2817,2.28093,2.28159,48600000.0
2005-08-19 09:25:00,2.28119,2.28134,2.28063,2.28091,51500000.0
2005-08-19 09:26:00,2.28058,2.28119,2.28041,2.28111,30500000.0
2005-08-19 09:27:00,2.2813,2.2813,2.28059,2.28061,54600000.0
2005-08-19 09:28:00,2.28137,2.28156,2.28099,2.28146,37800000.0
2005-08-19 09:29:00,2.28116,2.28153,2.28093,2.28153,35000000.0
2005-08-19 09:30:00,2.28147,2.28148,2.28076,2.2812,42500000.0
2005-08-19 09:31:00,2.28139,2.28147,2.28068,2.2813,44700000.0
2005-08-19 09:32:00,2.28135,2.28156,2.28102,2.2814,70099999.0
2005-08-19 09:33:00,2.2816,2.28171,2.28101,2.28115,18400000.0
2005-08-19 09:34:00,2.28137,2.28163,2.28079,2.28138,48700000.0
2005-08-19 09:35:00,2.28131,2.28169,2.28104,2.28157,57600000.0
2005-08-19 09:36:00,2.28119,2.28141,2.28099,2.28106,34300000.0
2005-08-19 09:37:00,2.2818,2.2818,2.28074,2.28096,23200000.0
2005-08-19 09:38:00,2.28106,2.28158,2.28065,2.28154,20800000.0
2005-08-19 09:39:00,2.28165,2.28186,2.28088,2.28186,49900000.0
2005-08-19 09:40:00,2.28178,2.28217,2.28142,2.28181,38600000.0
2005-08-19 09:41:00,2.2813,2.28184,2.28125,2.28178,26800000.0
2005-08-19 09:42:00,2.28186,2.28195,2.28094,2.28136,49100000.0
2005-08-19 09:43:00,2.28192,2.28195,2.28077,2.2814,28000000.0
2005-08-19 09:44:00,2.28126,2.28207,2.28115,2.28179,40200000.0
2005-08-19 09:45:00,2.28196,2.28213,2.28135,2.28172,32600000.0
2005-08-19 09:46:00,2.28168,2.28203,2.28132,2.28195,39100000.0
2005-08-19 09:47:00,2.2818,2.28195,2.2813,2.2813,27600000.0
2005-08-19 09:48:00,2.28141,2.28236,2.28141,2.28236,27500000.0
2005-08-19 09:49:00,2.28212,2.28266,2.28168,2.28266,24000000.0
2005-08-19 09:50:00,2.28252,2.28296,2.28216,2.28253,47800000.0
2005-08-19 09:51:00,2.28267,2.28267,2.28202,2.28202,26800000.0
2005-08-19 09:52:00,2.28217,2.28248,2.28182,2.28216,29600000.0
2005-08-19 09:53:00,2.28201,2.28254,2.28178,2.28212,49400000.0
2005-08-19 09:54:00,2.2818,2.28233,2.28177,2.28215,50200000.0
2005-08-19 09:55:00,2.28208,2.28238,2.28179,2.28214,44200000.0
2005-08-19 09:56:00,2.28197,2.28197,2.28146,2.28151,26700000.0
2005-08-19 09:57:00,2.28189,2.28239,2.2817,2.2822,39700000.0
2005-08-19 09:58:00,2.28218,2.28226,2.28164,2.282,33900000.0
2005-08-19 09:59:00,2.28257,2.28257,2.28156,2.28195,46000000.0
2005-08-19 10:00:00,2.28198,2.28198,2.28112,2.28116,28500000.0
2005-08-19 10:01:00,2.28215,2.28224,2.2811,2.28174,45800000.0
2005-08-19 10:02:00,2.28188,2.28195,2.2815,2.28195,28000000.0
2005-08-19 10:03:00,2.28189,2.28204,2.2812,2.28165,37200000.0
2005-08-19 10:04:00,2.28158,2.28233,2.28123,2.28226,32000000.0
2005-08-19 10:05:00,2.28195,2.28195,2.28099,2.28099,27400000.0
2005-08-19 10:06:00,2.28172,2.28253,2.28161,2.28183,40100000.0
2005-08-19 10:07:00,2.28214,2.28214,2.28169,2.28202,53200000.0
2005-08-19 10:08:00,2.2818,2.28231,2.28162,2.28196,28200000.0
2005-08-19 10:09:00,2.28163,2.28188,2.28139,2.28186,31800000.0
2005-08-19 10:10:00,2.28154,2.28214,2.28124,2.28214,45400000.0
2005-08-19 10:11:00,2.28165,2.28177,2.28121,2.28166,32600000.0
2005-08-19 10:12:00,2.28133,2.28149,2.28092,2.28115,40000000.0
2005-08-19 10:13:00,2.28095,2.28148,2.28079,2.28148,29100000.0
2005-08-19 10:14:00,2.28113,2.28151,2.28089,2.28139,23600000.0
2005-08-19 10:15:00,2.28145,2.28207,2.28113,2.28198,34600000.0
2005-08-19 10:16:00,2.28186,2.28231,2.28173,2.28208,35800000.0
2005-08-19 10:17:00,2.28201,2.28247,2.28191,2.28213,43900000.0
2005-08-19 10:18:00,2.28233,2.28285,2.28209,2.28243,34400000.0
2005-08-19 10:19:00,2.28212,2.2825,2.28195,2.28213,43100000.0
2005-08-19 10:20:00,2.28187,2.28197,2.28152,2.2817,43400000.0
2005-08-19 10:21:00,2.28146,2.28171,2.28112,2.28169,29500000.0
2005-08-19 10:22:00,2.28171,2.28199,2.28084,2.28149,49600000.0
2005-08-19 10:23:00,2.28116,2.28152,2.281,2.28152,36700000.0
2005-08-19 10:24:00,2.28118,2.28142,2.2808,2.28142,38400000.0
2005-08-19 10:25:00,2.28122,2.28139,2.28097,2.28125,24200000.0
2005-08-19 10:26:00,2.28127,2.28139,2.28073,2.28073,41100000.0
2005-08-19 10:27:00,2.28093,2.28131,2.28055,2.28131,28600000.0
2005-08-19 10:28:00,2.28115,2.2813,2.28073,2.2812,46200000.0
2005-08-19 10:29:00,2.28116,2.28129,2.28064,2.281,27000000.0
2005-08-19 10:30:00,2.28074,2.28096,2.28066,2.28095,20200000.0
2005-08-19 10:31:00,2.2808,2.28103,2.28023,2.28035,34900000.0
2005-08-19 10:32:00,2.28063,2.28121,2.28044,2.28121,48500000.0
2005-08-19 10:33:00,2.28111,2.28132,2.28088,2.28114,36300000.0
2005-08-19 10:34:00,2.28123,2.28139,2.28085,2.28115,25200000.0
2005-08-19 10:35:00,2.28113,2.28124,2.28091,2.28112,37800000.0
2005-08-19 10:36:00,2.28197,2.28197,2.28051,2.28051,27500000.0
2005-08-19 10:37:00,2.28057,2.28141,2.28057,2.28141,30500000.0
2005-08-19 10:38:00,2.28104,2.28128,2.28075,2.28097,23100000.0
2005-08-19 10:39:00,2.28048,2.28117,2.28034,2.28109,27700000.0
2005-08-19 10:40:00,2.28079,2.28102,2.28036,2.28078,32700000.0
2005-08-19 10:41:00,2.28057,2.28103,2.28033,2.28081,34100000.0
2005-08-19 10:42:00,2.28033,2.28107,2.28033,2.28093,34000000.0
2005-08-19 10:43:00,2.28046,2.28112,2.28046,2.28112,28900000.0
2005-08-19 10:44:00,2.28094,2.28112,2.28013,2.28058,31900000.0
2005-08-19 10:45:00,2.28112,2.28166,2.28046,2.28093,48800001.0
2005-08-19 10:46:00,2.28107,2.28107,2.28072,2.28082,53300000.0
2005-08-19 10:47:00,2.28098,2.28099,2.27975,2.28066,60400000.0
2005-08-19 10:48:00,2.28105,2.28126,2.28034,2.28087,44600000.0
2005-08-19 10:49:00,2.28112,2.28123,2.28072,2.28123,29000000.0
2005-08-19 10:50:00,2.28153,2.28164,2.28086,2.28099,28600000.0
2005-08-19 10:51:00,2.28079,2.28115,2.28051,2.28096,22600000.0
2005-08-19 10:52:00,2.2809,2.28155,2.28065,2.2812,43000000.0
2005-08-19 10:53:00,2.28095,2.28185,2.28072,2.28142,33100000.0
2005-08-19 10:54:00,2.28132,2.28176,2.28125,2.28176,27900000.0
2005-08-19 10:55:00,2.28148,2.28179,2.28093,2.28162,52800000.0
2005-08-19 10:56:00,2.28118,2.28217,2.28118,2.28217,31600000.0
2005-08-19 10:57:00,2.28193,2.28211,2.28174,2.2821,38000000.0
2005-08-19 10:58:00,2.28212,2.28212,2.28131,2.28201,62900000.0
2005-08-19 10:59:00,2.28185,2.28231,2.2816,2.28225,28900000.0
2005-08-19 11:00:00,2.28216,2.28269,2.28201,2.28239,35800000.0
2005-08-19 11:01:00,2.2823,2.28257,2.28189,2.28246,49500000.0
2005-08-19 11:02:00,2.28209,2.28272,2.28204,2.28272,29600000.0
2005-08-19 11:03:00,2.2824,2.28264,2.2819,2.28194,35400000.0
2005-08-19 11:04:00,2.28212,2.28228,2.28172,2.282,43400000.0
2005-08-19 11:05:00,2.28217,2.28227,2.28125,2.28211,41200000.0
2005-08-19 11:06:00,2.28246,2.28257,2.28206,2.28257,37000000.0
2005-08-19 11:07:00,2.28202,2.28282,2.28181,2.28282,37300000.0
2005-08-19 11:08:00,2.28257,2.28282,2.28243,2.28251,25400000.0
2005-08-19 11:09:00,2.28221,2.28243,2.28192,2.28211,65200000.0
2005-08-19 11:10:00,2.28155,2.28232,2.28155,2.28219,25500000.0
2005-08-19 11:11:00,2.28247,2.28252,2.28183,2.28236,36400000.0
2005-08-19 11:12:00,2.28243,2.28264,2.28168,2.28233,55400000.0
2005-08-19 11:13:00,2.28242,2.28242,2.28175,2.28214,43500000.0
2005-08-19 11:14:00,2.28205,2.28253,2.2819,2.28216,49600000.0
2005-08-19 11:15:00,2.2817,2.28244,2.2817,2.28244,36700000.0
2005-08-19 11:16:00,2.28198,2.28261,2.28188,2.28261,25000000.0
2005-08-19 11:17:00,2.28238,2.28327,2.28238,2.28298,29200000.0
2005-08-19 11:18:00,2.28327,2.28361,2.28259,2.28361,48700000.0
2005-08-19 11:19:00,2.28364,2.28383,2.28324,2.28359,38300000.0
2005-08-19 11:20:00,2.28385,2.28386,2.2831,2.28352,38500000.0
2005-08-19 11:21:00,2.28318,2.28364,2.28302,2.28361,27700000.0
2005-08-19 11:22:00,2.28323,2.28367,2.28295,2.28339,38900000.0
2005-08-19 11:23:00,2.2833,2.28336,2.28278,2.28324,31000000.0
2005-08-19 11:24:00,2.28314,2.28344,2.28289,2.28332,33600000.0
2005-08-19 11:25:00,2.28342,2.28359,2.28298,2.28306,39200000.0
2005-08-19 11:26:00,2.28347,2.28378,2.28276,2.28289,41799999.0
2005-08-19 11:27:00,2.28235,2.28339,2.28229,2.28315,24700000.0
2005-08-19 11:28:00,2.28256,2.28291,2.28186,2.28245,65000000.0
2005-08-19 11:29:00,2.28228,2.28272,2.282,2.28255,45000000.0
2005-08-19 11:30:00,2.28256,2.28282,2.28244,2.28278,69900000.0
2005-08-19 11:31:00,2.28245,2.28296,2.28208,2.28268,54200000.0
2005-08-19 11:32:00,2.28277,2.28284,2.282,2.28226,30100000.0
2005-08-19 11:33:00,2.28237,2.28249,2.28174,2.28221,29600000.0
2005-08-19 11:34:00,2.28177,2.28229,2.28162,2.28202,40700000.0
2005-08-19 11:35:00,2.28227,2.28277,2.28214,2.28254,36200000.0
2005-08-19 11:36:00,2.28276,2.28295,2.28244,2.28287,41800000.0
2005-08-19 11:37:00,2.28285,2.28301,2.28256,2.283,42400000.0
2005-08-19 11:38:00,2.28292,2.28319,2.28251,2.28263,37500000.0
2005-08-19 11:39:00,2.28251,2.28327,2.28238,2.28253,60400000.0
2005-08-19 11:40:00,2.28183,2.28306,2.28182,2.28306,40500000.0
2005-08-19 11:41:00,2.28294,2.28314,2.28256,2.28257,41900000.0
2005-08-19 11:42:00,2.28215,2.28331,2.28215,2.283,77699998.0
2005-08-19 11:43:00,2.28285,2.28332,2.28269,2.28322,30400000.0
2005-08-19 11:44:00,2.28287,2.28334,2.28269,2.28333,47100000.0
2005-08-19 11:45:00,2.2831,2.28312,2.28276,2.28279,28800000.0
2005-08-19 11:46:00,2.28333,2.28333,2.28284,2.28311,31000000.0
2005-08-19 11:47:00,2.283,2.28317,2.28269,2.28278,37900000.0
2005-08-19 11:48:00,2.28274,2.28325,2.28257,2.28315,40800000.0
2005-08-19 11:49:00,2.28284,2.28322,2.28243,2.28304,22200000.0
2005-08-19 11:50:00,2.28342,2.28342,2.28254,2.28311,51700000.0
2005-08-19 11:51:00,2.28283,2.28333,2.28249,2.28332,47300000.0
2005-08-19 11:52:00,2.28313,2.28338,2.28268,2.28338,28000000.0
2005-08-19 11:53:00,2.28302,2.28302,2.28245,2.28296,29800000.0
2005-08-19 11:54:00,2.28283,2.28324,2.28259,2.28324,45700000.0
2005-08-19 11:55:00,2.2828,2.28331,2.28266,2.28296,58000000.0
2005-08-19 11:56:00,2.28286,2.28321,2.28255,2.28321,64800000.0
2005-08-19 11:57:00,2.28329,2.28334,2.28279,2.28319,31900000.0
2005-08-19 11:58:00,2.28315,2.28327,2.28273,2.28307,31800000.0
2005-08-19 11:59:00,2.28314,2.28356,2.28283,2.2835,47900000.0
2005-08-19 12:00:00,2.28318,2.28342,2.28301,2.28309,46100000.0
2005-08-19 12:01:00,2.28352,2.28356,2.28293,2.28355,55800000.0
2005-08-19 12:02:00,2.28305,2.28351,2.28282,2.28326,41900000.0
2005-08-19 12:03:00,2.28344,2.28362,2.28295,2.28336,36200000.0
2005-08-19 12:04:00,2.28369,2.28373,2.2831,2.28348,47100000.0
2005-08-19 12:05:00,2.28365,2.28385,2.2834,2.28373,41000000.0
2005-08-19 12:06:00,2.28373,2.28446,2.28348,2.28446,27400000.0
2005-08-19 12:07:00,2.28425,2.28474,2.28389,2.28474,56800000.0
2005-08-19 12:08:00,2.28455,2.28476,2.28394,2.28423,40000000.0
2005-08-19 12:09:00,2.28442,2.28443,2.28364,2.28418,37000000.0
2005-08-19 12:10:00,2.28421,2.28426,2.28383,2.28424,37800000.0
2005-08-19 12:11:00,2.28447,2.28456,2.28403,2.28422,31300000.0
2005-08-19 12:12:00,2.28431,2.2844,2.28372,2.28385,27500000.0
2005-08-19 12:13:00,2.28398,2.28398,2.28287,2.28358,24200000.0
2005-08-19 12:14:00,2.28326,2.28395,2.2832,2.28362,25900000.0
2005-08-19 12:15:00,2.28313,2.28368,2.28305,2.28351,63000000.0
2005-08-19 12:16:00,2.28324,2.28376,2.28321,2.28372,38400000.0
2005-08-19 12:17:00,2.28363,2.28381,2.28313,2.28336,28300000.0
2005-08-19 12:18:00,2.28387,2.28394,2.28304,2.28371,67800000.0
2005-08-19 12:19:00,2.28326,2.28406,2.28317,2.28389,36299999.0
2005-08-19 12:20:00,2.28374,2.28398,2.28363,2.28382,31000000.0
2005-08-19 12:21:00,2.28355,2.28403,2.28316,2.28396,33200000.0
2005-08-19 12:22:00,2.28452,2.28452,2.28358,2.28372,29000000.0
2005-08-19 12:23:00,2.28343,2.2841,2.28319,2.2841,40200000.0
2005-08-19 12:24:00,2.28397,2.28397,2.28203,2.28303,31400000.0
2005-08-19 12:25:00,2.28336,2.28378,2.28309,2.28374,44500000.0
2005-08-19 12:26:00,2.28367,2.28377,2.28289,2.28355,31000000.0
2005-08-19 12:27:00,2.28372,2.28395,2.28339,2.28359,48200000.0
2005-08-19 12:28:00,2.2833,2.28374,2.28311,2.28364,40100000.0
2005-08-19 12:29:00,2.28323,2.28368,2.28301,2.28335,33100000.0
2005-08-19 12:30:00,2.2832,2.28357,2.28288,2.28343,32000000.0
2005-08-19 12:31:00,2.28358,2.28358,2.28283,2.28298,47100000.0
2005-08-19 12:32:00,2.28307,2.28346,2.28277,2.28346,15900000.0
2005-08-19 12:33:00,2.2828,2.28356,2.28265,2.28309,47600000.0
2005-08-19 12:34:00,2.28328,2.28337,2.28301,2.28314,30100000.0
2005-08-19 12:35:00,2.28289,2.28351,2.28288,2.28322,44800000.0
2005-08-19 12:36:00,2.28329,2.28347,2.28294,2.28329,44900000.0
2005-08-19 12:37:00,2.28352,2.28361,2.28284,2.28326,18600000.0
2005-08-19 12:38:00,2.28337,2.28374,2.28332,2.28366,44100000.0
2005-08-19 12:39:00,2.28357,2.28384,2.28344,2.28384,32500000.0
2005-08-19 12:40:00,2.28319,2.28385,2.28299,2.28385,57500000.0
2005-08-19 12:41:00,2.28373,2.284,2.28332,2.284,44700000.0
2005-08-19 12:42:00,2.28389,2.28402,2.28345,2.28355,49300000.0
2005-08-19 12:43:00,2.28357,2.2838,2.28232,2.28346,35200000.0
2005-08-19 12:44:00,2.2837,2.28377,2.28304,2.28377,50300000.0
2005-08-19 12:45:00,2.28369,2.28389,2.28338,2.28389,54700000.0
2005-08-19 12:46:00,2.28338,2.28384,2.28326,2.28384,19600000.0
2005-08-19 12:47:00,2.28394,2.28401,2.28316,2.28373,26500000.0
2005-08-19 12:48:00,2.28363,2.28375,2.28329,2.28332,42200000.0
2005-08-19 12:49:00,2.28345,2.28361,2.28307,2.28361,28800000.0
2005-08-19 12:50:00,2.28307,2.28331,2.28283,2.28331,34000000.0
2005-08-19 12:51:00,2.28342,2.28342,2.2827,2.28295,53500000.0
2005-08-19 12:52:00,2.28322,2.28342,2.28274,2.28274,28200000.0
2005-08-19 12:53:00,2.28262,2.28346,2.28253,2.28343,36200000.0
2005-08-19 12:54:00,2.28328,2.28355,2.28313,2.28349,24700000.0
2005-08-19 12:55:00,2.28342,2.28342,2.28309,2.28319,31600000.0
2005-08-19 12:56:00,2.28296,2.28369,2.28277,2.28352,25200000.0
2005-08-19 12:57:00,2.28352,2.28357,2.28267,2.28299,55900000.0
2005-08-19 12:58:00,2.28317,2.28372,2.28285,2.28372,46400000.0
2005-08-19 12:59:00,2.28328,2.28356,2.28283,2.28336,32400000.0
2005-08-19 13:00:00,2.28352,2.28356,2.28241,2.28314,31100000.0
2005-08-19 13:01:00,2.28338,2.28344,2.28292,2.2832,36700000.0
2005-08-19 13:02:00,2.28307,2.28343,2.28265,2.28316,46700000.0
2005-08-19 13:03:00,2.28304,2.28373,2.28304,2.28347,35700000.0
2005-08-19 13:04:00,2.28359,2.28367,2.28287,2.2829,31000000.0
2005-08-19 13:05:00,2.28283,2.28392,2.28275,2.28386,40100001.0
2005-08-19 13:06:00,2.284,2.284,2.28326,2.2836,30000000.0
2005-08-19 13:07:00,2.28405,2.28405,2.28219,2.28375,48900000.0
2005-08-19 13:08:00,2.28323,2.28374,2.28205,2.28352,49100000.0
2005-08-19 13:09:00,2.28335,2.28485,2.28289,2.28428,50100000.0
2005-08-19 13:10:00,2.28335,2.28385,2.28323,2.28383,44700000.0
2005-08-19 13:11:00,2.28402,2.28403,2.28325,2.28389,17300000.0
2005-08-19 13:12:00,2.28358,2.2839,2.28338,2.28362,36100000.0
2005-08-19 13:13:00,2.28336,2.28376,2.28317,2.28339,63000000.0
2005-08-19 13:14:00,2.28369,2.28381,2.28328,2.28328,26000000.0
2005-08-19 13:15:00,2.28406,2.28426,2.28331,2.28426,44000000.0
2005-08-19 13:16:00,2.28345,2.28393,2.28314,2.28314,43800000.0
2005-08-19 13:17:00,2.28367,2.28396,2.28337,2.28377,36400000.0
2005-08-19 13:18:00,2.28335,2.28396,2.28287,2.28391,52999999.0
2005-08-19 13:19:00,2.28405,2.28405,2.28325,2.28355,44800000.0
2005-08-19 13:20:00,2.28382,2.28389,2.28311,2.28311,35600000.0
2005-08-19 13:21:00,2.28327,2.2839,2.28327,2.28352,31300000.0
2005-08-19 13:22:00,2.28359,2.28392,2.28332,2.28332,27300000.0
2005-08-19 13:23:00,2.28332,2.28388,2.28327,2.28388,43100000.0
2005-08-19 13:24:00,2.28351,2.28412,2.28345,2.28399,17200000.0
2005-08-19 13:25:00,2.28385,2.28411,2.28352,2.28374,32700000.0
2005-08-19 13:26:00,2.2834,2.28381,2.28319,2.28381,16100000.0
2005-08-19 13:27:00,2.28356,2.28402,2.28347,2.28394,30500000.0
2005-08-19 13:28:00,2.28379,2.28382,2.2833,2.28355,35500000.0
2005-08-19 13:29:00,2.28366,2.284,2.28346,2.28392,48700000.0
2005-08-19 13:30:00,2.28367,2.28436,2.28337,2.28436,42300000.0
2005-08-19 13:31:00,2.28419,2.28427,2.28352,2.28401,36500000.0
2005-08-19 13:32:00,2.2837,2.28407,2.28345,2.28401,63200000.0
2005-08-19 13:33:00,2.2835,2.28382,2.28331,2.28344,35100000.0
2005-08-19 13:34:00,2.28282,2.2835,2.28276,2.28334,39800000.0
2005-08-19 13:35:00,2.28349,2.28352,2.2827,2.28281,44400000.0
2005-08-19 13:36:00,2.28298,2.28331,2.28279,2.28304,29500000.0
2005-08-19 13:37:00,2.28253,2.28319,2.28252,2.28284,52000000.0
2005-08-19 13:38:00,2.28248,2.28335,2.28229,2.28304,50300000.0
2005-08-19 13:39:00,2.28312,2.28318,2.28247,2.2828,46400000.0
2005-08-19 13:40:00,2.28282,2.28328,2.28258,2.28314,33700000.0
2005-08-19 13:41:00,2.28324,2.28324,2.28245,2.28253,27600000.0
2005-08-19 13:42:00,2.28224,2.28251,2.28215,2.28232,29300000.0
2005-08-19 13:43:00,2.28172,2.28237,2.28172,2.28222,34700000.0
2005-08-19 13:44:00,2.28232,2.28234,2.28176,2.28232,36800000.0
2005-08-19 13:45:00,2.28254,2.28256,2.28179,2.2818,40300000.0
2005-08-19 13:46:00,2.28228,2.28251,2.2817,2.28251,40600000.0
2005-08-19 13:47:00,2.28237,2.28237,2.28191,2.28205,36500000.0
2005-08-19 13:48:00,2.28202,2.28226,2.28146,2.2817,44600000.0
2005-08-19 13:49:00,2.28205,2.28208,2.28145,2.28191,43300000.0
2005-08-19 13:50:00,2.28152,2.28212,2.28139,2.28202,29100000.0
2005-08-19 13:51:00,2.28208,2.28218,2.28141,2.28155,21300000.0
2005-08-19 13:52:00,2.28207,2.28207,2.28121,2.28193,62000000.0
2005-08-19 13:53:00,2.28179,2.28186,2.28109,2.28145,60200001.0
2005-08-19 13:54:00,2.2817,2.28196,2.28132,2.28148,20000000.0
2005-08-19 13:55:00,2.28113,2.28152,2.28103,2.28147,36300000.0
2005-08-19 13:56:00,2.28142,2.28206,2.28123,2.28143,31300000.0
2005-08-19 13:57:00,2.28151,2.28183,2.28126,2.28157,24500000.0
2005-08-19 13:58:00,2.2821,2.28225,2.28147,2.28184,28700000.0
2005-08-19 13:59:00,2.28175,2.28242,2.28175,2.28225,64100000.0
2005-08-19 14:00:00,2.28244,2.2825,2.28174,2.28211,29800000.0
2005-08-19 14:01:00,2.28222,2.28257,2.28186,2.28228,28900000.0
2005-08-19 14:02:00,2.2819,2.28226,2.2819,2.28216,37000000.0
2005-08-19 14:03:00,2.28207,2.28237,2.28195,2.28218,43600000.0
2005-08-19 14:04:00,2.28226,2.2825,2.28176,2.28229,55600000.0
2005-08-19 14:05:00,2.28192,2.28225,2.28145,2.282,48100000.0
2005-08-19 14:06:00,2.28178,2.28239,2.28176,2.2822,26900000.0
2005-08-19 14:07:00,2.28203,2.28256,2.28174,2.28182,49700000.0
2005-08-19 14:08:00,2.28236,2.28248,2.28204,2.28229,43100000.0
2005-08-19 14:09:00,2.28145,2.28189,2.28142,2.28154,44100000.0
2005-08-19 14:10:00,2.28138,2.28224,2.28118,2.28195,38800000.0
2005-08-19 14:11:00,2.28117,2.28168,2.28087,2.28146,47200000.0
2005-08-19 14:12:00,2.28135,2.28155,2.28095,2.28153,44500000.0
2005-08-19 14:13:00,2.28132,2.28306,2.28112,2.28204,36300000.0
2005-08-19 14:14:00,2.2823,2.28246,2.28156,2.28217,36000000.0
2005-08-19 14:15:00,2.28213,2.28239,2.28172,2.28239,28200000.0
2005-08-19 14:16:00,2.28228,2.28255,2.28191,2.28255,33200000.0
2005-08-19 14:17:00,2.28251,2.28277,2.28232,2.28269,27400000.0
2005-08-19 14:18:00,2.28294,2.28303,2.28232,2.2826,48300000.0
2005-08-19 14:19:00,2.28252,2.28317,2.28228,2.28314,43500000.0
2005-08-19 14:20:00,2.28368,2.28374,2.28289,2.28358,39900000.0
2005-08-19 14:21:00,2.28339,2.28375,2.2832,2.28361,44500000.0
2005-08-19 14:22:00,2.28356,2.28382,2.28296,2.28319,46100000.0
2005-08-19 14:23:00,2.2831,2.28332,2.2826,2.2828,31400000.0
2005-08-19 14:24:00,2.28258,2.2831,2.28244,2.28293,33100000.0
2005-08-19 14:25:00,2.28258,2.28352,2.28258,2.28352,50100001.0
2005-08-19 14:26:00,2.28303,2.28344,2.28284,2.2832,35200000.0
2005-08-19 14:27:00,2.28315,2.28344,2.28281,2.28344,28700000.0
2005-08-19 14:28:00,2.28252,2.28338,2.28188,2.2833,50100000.0
2005-08-19 14:29:00,2.28335,2.28353,2.28291,2.28321,30000000.0
2005-08-19 14:30:00,2.28352,2.28369,2.28315,2.28332,48900000.0
2005-08-19 14:31:00,2.28343,2.28363,2.28306,2.28358,33900000.0
2005-08-19 14:32:00,2.28374,2.28382,2.28293,2.28293,34500000.0
2005-08-19 14:33:00,2.28274,2.28336,2.28262,2.28335,29400000.0
2005-08-19 14:34:00,2.28305,2.28337,2.28249,2.28337,47900000.0
2005-08-19 14:35:00,2.28325,2.28335,2.28303,2.28313,22000000.0
2005-08-19 14:36:00,2.28261,2.28336,2.28245,2.28336,31900000.0
2005-08-19 14:37:00,2.28297,2.28324,2.28218,2.28264,37100000.0
2005-08-19 14:38:00,2.28258,2.28302,2.28243,2.28243,28600000.0
2005-08-19 14:39:00,2.28218,2.28326,2.28218,2.2831,32000000.0
2005-08-19 14:40:00,2.28332,2.28345,2.2828,2.283,32400000.0
2005-08-19 14:41:00,2.28296,2.28354,2.28285,2.2833,31600000.0
2005-08-19 14:42:00,2.28347,2.28349,2.28307,2.28348,37100000.0
2005-08-19 14:43:00,2.28297,2.28328,2.2826,2.28297,47300000.0
2005-08-19 14:44:00,2.28305,2.28333,2.28253,2.28323,35100000.0
2005-08-19 14:45:00,2.28273,2.28335,2.2826,2.28314,39600000.0
2005-08-19 14:46:00,2.28307,2.2835,2.28284,2.28337,37500000.0
2005-08-19 14:47:00,2.28302,2.28342,2.28233,2.28233,30800000.0
2005-08-19 14:48:00,2.28295,2.2833,2.28263,2.28322,43800000.0
2005-08-19 14:49:00,2.2832,2.2832,2.28217,2.28244,35200000.0
2005-08-19 14:50:00,2.2827,2.28313,2.28212,2.28266,39400000.0
2005-08-19 14:51:00,2.28228,2.28282,2.282,2.28272,20600000.0
2005-08-19 14:52:00,2.2823,2.28297,2.28212,2.28272,49800000.0
2005-08-19 14:53:00,2.28278,2.28298,2.2822,2.28284,60900000.0
2005-08-19 14:54:00,2.28287,2.28302,2.2823,2.2827,26700000.0
2005-08-19 14:55:00,2.28231,2.28275,2.28187,2.2821,32600000.0
2005-08-19 14:56:00,2.28298,2.28298,2.28243,2.28261,40400000.0
2005-08-19 14:57:00,2.28276,2.28301,2.28246,2.28287,41400000.0
2005-08-19 14:58:00,2.28304,2.28305,2.28236,2.28288,56900000.0
2005-08-19 14:59:00,2.28268,2.2828,2.28238,2.28279,34000000.0
2005-08-19 15:00:00,2.2828,2.2832,2.2827,2.28308,67499998.0
2005-08-19 15:01:00,2.28253,2.28319,2.28243,2.28317,28600000.0
2005-08-19 15:02:00,2.2829,2.28319,2.28261,2.28319,35700000.0
2005-08-19 15:03:00,2.28339,2.28377,2.28297,2.2836,32700000.0
2005-08-19 15:04:00,2.28336,2.28409,2.28334,2.28355,50000000.0
2005-08-19 15:05:00,2.28423,2.28436,2.28352,2.28401,45299999.0
2005-08-19 15:06:00,2.28413,2.28454,2.2836,2.28423,43700000.0
2005-08-19 15:07:00,2.28375,2.2845,2.28374,2.28442,18700000.0
2005-08-19 15:08:00,2.28351,2.28429,2.28329,2.28402,62300000.0
2005-08-19 15:09:00,2.28405,2.28425,2.28376,2.28409,23300000.0
2005-08-19 15:10:00,2.2839,2.28414,2.28362,2.28394,34400000.0
2005-08-19 15:11:00,2.28348,2.2837,2.28315,2.28369,48900000.0
2005-08-19 15:12:00,2.28326,2.28412,2.28305,2.28403,43500001.0
2005-08-19 15:13:00,2.28335,2.28335,2.28286,2.28309,21600000.0
2005-08-19 15:14:00,2.28305,2.28347,2.28285,2.28347,23700000.0
2005-08-19 15:15:00,2.28362,2.28362,2.28298,2.28336,29000000.0
2005-08-19 15:16:00,2.2833,2.28383,2.28308,2.28349,18900000.0
2005-08-19 15:17:00,2.28397,2.28402,2.28309,2.28315,36200000.0
2005-08-19 15:18:00,2.28338,2.28342,2.28234,2.28334,44200000.0
2005-08-19 15:19:00,2.28315,2.28368,2.28287,2.28347,36900000.0
2005-08-19 15:20:00,2.28277,2.2833,2.28277,2.28291,32500000.0
2005-08-19 15:21:00,2.28373,2.2839,2.28315,2.28348,24000000.0
2005-08-19 15:22:00,2.2837,2.28418,2.28327,2.28381,32100000.0
2005-08-19 15:23:00,2.28408,2.28424,2.28379,2.28416,38900000.0
2005-08-19 15:24:00,2.28363,2.28436,2.28363,2.28436,43900000.0
2005-08-19 15:25:00,2.28368,2.28459,2.28368,2.28459,34200000.0
2005-08-19 15:26:00,2.28412,2.28436,2.28359,2.28412,41300000.0
2005-08-19 15:27:00,2.28383,2.28398,2.28348,2.28358,38300000.0
2005-08-19 15:28:00,2.28327,2.28407,2.28325,2.28363,48800000.0
2005-08-19 15:29:00,2.2841,2.28418,2.28351,2.28368,33100000.0
2005-08-19 15:30:00,2.28382,2.28412,2.28362,2.28369,36400000.0
2005-08-19 15:31:00,2.28384,2.28418,2.28351,2.28394,42400000.0
2005-08-19 15:32:00,2.28427,2.28427,2.28328,2.28386,37200000.0
2005-08-19 15:33:00,2.2838,2.28429,2.28362,2.28409,37900000.0
2005-08-19 15:34:00,2.2843,2.28465,2.28398,2.2841,49200000.0
2005-08-19 15:35:00,2.28382,2.28421,2.28353,2.28392,48100000.0
2005-08-19 15:36:00,2.28419,2.28425,2.28335,2.28375,55900000.0
2005-08-19 15:37:00,2.28414,2.28414,2.28328,2.28328,32300000.0
2005-08-19 15:38:00,2.28406,2.28435,2.28364,2.28413,64000000.0
2005-08-19 15:39:00,2.28442,2.28442,2.28353,2.28399,23300000.0
2005-08-19 15:40:00,2.28424,2.28441,2.28358,2.28358,44700000.0
2005-08-19 15:41:00,2.28328,2.2841,2.28307,2.28402,26600000.0
2005-08-19 15:42:00,2.2838,2.28475,2.28366,2.28471,36500000.0
2005-08-19 15:43:00,2.2844,2.28465,2.28394,2.28448,41700000.0
2005-08-19 15:44:00,2.28411,2.28464,2.28404,2.28408,30500000.0
2005-08-19 15:45:00,2.28475,2.28487,2.28377,2.28377,53200000.0
2005-08-19 15:46:00,2.28432,2.28484,2.28432,2.28464,30300000.0
2005-08-19 15:47:00,2.28469,2.28498,2.28386,2.28386,28600000.0
2005-08-19 15:48:00,2.28423,2.28443,2.28393,2.28393,49900000.0
2005-08-19 15:49:00,2.28425,2.28454,2.28383,2.28454,51900000.0
2005-08-19 15:50:00,2.2843,2.2844,2.28393,2.284,37800000.0
2005-08-19 15:51:00,2.28378,2.28451,2.28378,2.28431,40800000.0
2005-08-19 15:52:00,2.28401,2.28418,2.28376,2.28383,25600000.0
2005-08-19 15:53:00,2.28365,2.2843,2.28365,2.2843,30800000.0
2005-08-19 15:54:00,2.28413,2.28439,2.28383,2.28409,33900000.0
2005-08-19 15:55:00,2.28442,2.28451,2.28394,2.28432,25600000.0
2005-08-19 15:56:00,2.284,2.28438,2.28395,2.28416,35600000.0
2005-08-19 15:57:00,2.2843,2.28442,2.28365,2.28422,45800000.0
2005-08-19 15:58:00,2.28447,2.2847,2.28424,2.28468,40300000.0
2005-08-19 15:59:00,2.28458,2.28467,2.28439,2.2845,24300000.0
2005-08-19 16:00:00,2.28425,2.28461,2.28394,2.2845,38800000.0
2005-08-19 16:01:00,2.28396,2.28454,2.28396,2.28432,41800000.0
2005-08-19 16:02:00,2.28447,2.28466,2.28405,2.28422,35300000.0
2005-08-19 16:03:00,2.2843,2.28491,2.28415,2.28484,45400000.0
2005-08-19 16:04:00,2.28466,2.285,2.28458,2.28476,39200000.0
2005-08-19 16:05:00,2.2847,2.28572,2.2845,2.2852,29800000.0
2005-08-19 16:06:00,2.28445,2.28512,2.28445,2.28474,29300000.0
2005-08-19 16:07:00,2.28464,2.28502,2.28449,2.28495,43900000.0
2005-08-19 16:08:00,2.28499,2.28517,2.28448,2.28479,29700000.0
2005-08-19 16:09:00,2.28475,2.28492,2.2844,2.28491,41800000.0
2005-08-19 16:10:00,2.28435,2.28528,2.28435,2.28519,38600000.0
2005-08-19 16:11:00,2.28485,2.28636,2.28472,2.28509,46800000.0
2005-08-19 16:12:00,2.2846,2.28527,2.2846,2.28488,42900000.0
2005-08-19 16:13:00,2.28507,2.28522,2.28453,2.28486,33700000.0
2005-08-19 16:14:00,2.28513,2.28536,2.28488,2.28505,37100000.0
2005-08-19 16:15:00,2.28495,2.28537,2.28483,2.28522,37000000.0
2005-08-19 16:16:00,2.28583,2.2862,2.28536,2.28573,28700000.0
2005-08-19 16:17:00,2.28575,2.28642,2.28558,2.28595,20600000.0
2005-08-19 16:18:00,2.28555,2.2861,2.28539,2.28599,34700000.0
2005-08-19 16:19:00,2.28592,2.28687,2.28555,2.28673,23100000.0
2005-08-19 16:20:00,2.28659,2.28729,2.2863,2.28729,22700000.0
2005-08-19 16:21:00,2.28727,2.28737,2.28691,2.28701,24300000.0
2005-08-19 16:22:00,2.28703,2.28715,2.28651,2.28683,50199999.0
2005-08-19 16:23:00,2.28705,2.28735,2.2867,2.28714,33600000.0
2005-08-19 16:24:00,2.28718,2.28764,2.28698,2.28733,43800000.0
2005-08-19 16:25:00,2.28731,2.28761,2.28683,2.28716,43300000.0
2005-08-19 16:26:00,2.28732,2.28795,2.28729,2.2878,45700000.0
2005-08-19 16:27:00,2.28768,2.28812,2.28757,2.28806,73800000.0
2005-08-19 16:28:00,2.28809,2.28816,2.2877,2.28816,34600000.0
2005-08-19 16:29:00,2.28769,2.28793,2.2875,2.28793,30000000.0
2005-08-19 16:30:00,2.28775,2.28817,2.28757,2.28781,39000000.0
2005-08-19 16:31:00,2.28768,2.28792,2.28716,2.28761,28200000.0
2005-08-19 16:32:00,2.28759,2.28802,2.28742,2.28786,26000000.0
2005-08-19 16:33:00,2.28766,2.28806,2.28749,2.28806,42800000.0
2005-08-19 16:34:00,2.28789,2.28794,2.28732,2.28768,34100000.0
2005-08-19 16:35:00,2.28757,2.2878,2.28724,2.28778,45200000.0
2005-08-19 16:36:00,2.28766,2.28781,2.28711,2.28735,53500000.0
2005-08-19 16:37:00,2.28767,2.28774,2.28692,2.28734,40900000.0
2005-08-19 16:38:00,2.28781,2.28817,2.28762,2.28791,31000000.0
2005-08-19 16:39:00,2.28778,2.28798,2.28725,2.28761,37900000.0
2005-08-19 16:40:00,2.2877,2.28771,2.28658,2.28672,27400000.0
2005-08-19 16:41:00,2.2874,2.28749,2.28689,2.28701,27500000.0
2005-08-19 16:42:00,2.287,2.28738,2.2868,2.28732,60300000.0
2005-08-19 16:43:00,2.2875,2.28772,2.28701,2.28732,53200000.0
2005-08-19 16:44:00,2.28747,2.28787,2.28699,2.28735,35900000.0
2005-08-19 16:45:00,2.28762,2.28776,2.28707,2.28708,25500000.0
2005-08-19 16:46:00,2.28762,2.28762,2.2865,2.2868,27900000.0
2005-08-19 16:47:00,2.28714,2.28716,2.28658,2.28671,56500000.0
2005-08-19 16:48:00,2.28696,2.28707,2.28649,2.28695,59900000.0
2005-08-19 16:49:00,2.28684,2.28715,2.28662,2.28715,50300000.0
2005-08-19 16:50:00,2.28715,2.28732,2.28655,2.28667,41200000.0
2005-08-19 16:51:00,2.28712,2.2874,2.2867,2.28731,35100000.0
2005-08-19 16:52:00,2.28747,2.28747,2.28652,2.28735,30000000.0
2005-08-19 16:53:00,2.28685,2.28748,2.2867,2.2872,38000000.0
2005-08-19 16:54:00,2.28672,2.28722,2.28654,2.28656,35500000.0
2005-08-19 16:55:00,2.28637,2.28728,2.28617,2.28687,34800000.0
2005-08-19 16:56:00,2.28662,2.28675,2.28597,2.28657,21200000.0
2005-08-19 16:57:00,2.28613,2.28695,2.28613,2.28684,49100000.0
2005-08-19 16:58:00,2.2869,2.28703,2.28613,2.28643,23400000.0
2005-08-19 16:59:00,2.28609,2.28668,2.28599,2.2863,37000000.0
2005-08-19 17:00:00,2.28593,2.2864,2.28568,2.28571,39900000.0
2005-08-19 17:01:00,2.28643,2.28655,2.28618,2.28655,46700000.0
2005-08-19 17:02:00,2.28675,2.28701,2.28641,2.28688,32600000.0
2005-08-19 17:03:00,2.28688,2.28715,2.28636,2.28702,27700000.0
2005-08-19 17:04:00,2.28749,2.28749,2.28664,2.28694,62200000.0
2005-08-19 17:05:00,2.2872,2.28737,2.28651,2.28729,25100000.0
2005-08-19 17:06:00,2.28709,2.28756,2.28698,2.28726,44100000.0
2005-08-19 17:07:00,2.2874,2.2874,2.28654,2.28674,41700000.0
2005-08-19 17:08:00,2.28702,2.28717,2.28628,2.28647,42400000.0
2005-08-19 17:09:00,2.28683,2.28711,2.28666,2.28705,37400000.0
2005-08-19 17:10:00,2.2869,2.28701,2.2864,2.28683,27100000.0
2005-08-19 17:11:00,2.28662,2.28718,2.28641,2.287,22000000.0
2005-08-19 17:12:00,2.28657,2.28671,2.28625,2.28661,38200000.0
2005-08-19 17:13:00,2.28653,2.28722,2.28626,2.28722,26800000.0
2005-08-19 17:14:00,2.2867,2.28763,2.28663,2.28763,30600000.0
2005-08-19 17:15:00,2.28723,2.28764,2.28694,2.28762,34000000.0
2005-08-19 17:16:00,2.28759,2.28759,2.28698,2.28729,40000000.0
2005-08-19 17:17:00,2.28737,2.28737,2.28661,2.28695,21900000.0
2005-08-19 17:18:00,2.28685,2.28732,2.28662,2.28695,52000000.0
2005-08-19 17:19:00,2.28717,2.28718,2.28634,2.28646,45100000.0
2005-08-19 17:20:00,2.28654,2.28693,2.28619,2.28671,16400000.0
2005-08-19 17:21:00,2.28671,2.28715,2.28657,2.28687,36800000.0
2005-08-19 17:22:00,2.28665,2.28731,2.28637,2.28723,51200000.0
2005-08-19 17:23:00,2.2869,2.28747,2.28602,2.28678,37300000.0
2005-08-19 17:24:00,2.2865,2.28721,2.2865,2.28715,34200000.0
2005-08-19 17:25:00,2.28697,2.28716,2.28619,2.28668,33300000.0
2005-08-19 17:26:00,2.28644,2.28699,2.28624,2.2869,34000000.0
2005-08-19 17:27:00,2.28671,2.28721,2.28657,2.28721,20600000.0
2005-08-19 17:28:00,2.28725,2.28734,2.2867,2.28682,36900000.0
2005-08-19 17:29:00,2.287,2.28766,2.28672,2.28726,34700001.0
2005-08-19 17:30:00,2.28703,2.28739,2.28651,2.28723,58500000.0
2005-08-19 17:31:00,2.28665,2.28782,2.28665,2.28724,32200000.0
2005-08-19 17:32:00,2.28696,2.2873,2.28673,2.28729,41400000.0
2005-08-19 17:33:00,2.28706,2.28764,2.28672,2.28764,18400000.0
2005-08-19 17:34:00,2.28695,2.28743,2.28674,2.28701,24400000.0
2005-08-19 17:35:00,2.28678,2.28724,2.28646,2.28704,49500000.0
2005-08-19 17:36:00,2.28636,2.287,2.2863,2.28688,44100000.0
2005-08-19 17:37:00,2.28692,2.28704,2.28611,2.28668,45800001.0
2005-08-19 17:38:00,2.28684,2.28688,2.28608,2.28608,33900000.0
2005-08-19 17:39:00,2.28682,2.28683,2.28611,2.28611,36400000.0
2005-08-19 17:40:00,2.28639,2.28662,2.28615,2.28617,36800000.0
2005-08-19 17:41:00,2.28613,2.2868,2.286,2.28649,45000000.0
2005-08-19 17:42:00,2.28662,2.28686,2.28588,2.28648,34000000.0
2005-08-19 17:43:00,2.28694,2.28726,2.28622,2.28688,43400000.0
2005-08-19 17:44:00,2.28704,2.28728,2.28665,2.28698,49200000.0
2005-08-19 17:45:00,2.28689,2.28722,2.28677,2.28715,37499999.0
2005-08-19 17:46:00,2.28689,2.28709,2.28657,2.28698,23800000.0
2005-08-19 17:47:00,2.28658,2.28739,2.28657,2.28735,55000000.0
2005-08-19 17:48:00,2.28714,2.28724,2.28642,2.28679,40000000.0
2005-08-19 17:49:00,2.28687,2.28714,2.28645,2.28676,37100001.0
2005-08-19 17:50:00,2.2867,2.28699,2.28641,2.28656,35100000.0
2005-08-19 17:51:00,2.2864,2.28694,2.28627,2.28676,40600000.0
2005-08-19 17:52:00,2.28668,2.28702,2.28632,2.2867,47000000.0
2005-08-19 17:53:00,2.28682,2.28704,2.28638,2.28671,49700001.0
2005-08-19 17:54:00,2.28627,2.28684,2.28605,2.28684,47300000.0
2005-08-19 17:55:00,2.28645,2.28698,2.28627,2.28698,37500000.0
2005-08-19 17:56:00,2.28689,2.28692,2.28595,2.28665,39900000.0
2005-08-19 17:57:00,2.28631,2.28667,2.28589,2.28603,23400000.0
2005-08-19 17:58:00,2.28685,2.28691,2.2862,2.28669,32300000.0
2005-08-19 17:59:00,2.28653,2.2871,2.2865,2.28702,38400000.0
2005-08-19 18:00:00,2.28711,2.28729,2.28665,2.2869,25500000.0
2005-08-19 18:01:00,2.28689,2.28714,2.28566,2.28691,321300000.0
2005-08-19 18:02:00,2.28686,2.28715,2.28638,2.28692,348200001.0
2005-08-19 18:03:00,2.28662,2.28709,2.28602,2.28671,549000000.0
2005-08-19 18:04:00,2.28657,2.28724,2.28615,2.28707,292200000.0
2005-08-19 18:05:00,2.28738,2.28769,2.28679,2.28769,210000000.0
2005-08-19 18:06:00,2.28764,2.28805,2.28745,2.28764,428000001.0
2005-08-19 18:07:00,2.2876,2.28803,2.28719,2.28798,364800000.0
2005-08-19 18:08:00,2.2878,2.28817,2.28709,2.28812,416799999.0
2005-08-19 18:09:00,2.28805,2.2881,2.28726,2.2881,305300000.0
2005-08-19 18:10:00,2.28798,2.28812,2.28703,2.288,293400000.0
2005-08-19 18:11:00,2.28782,2.28815,2.2871,2.28793,245700000.0
2005-08-19 18:12:00,2.28777,2.28806,2.2869,2.28715,142000000.0
2005-08-19 18:13:00,2.2873,2.28808,2.28682,2.28766,156500000.0
2005-08-19 18:14:00,2.28791,2.28791,2.28723,2.2876,293799999.0
2005-08-19 18:15:00,2.28689,2.28761,2.28664,2.2871,291600000.0
2005-08-19 18:16:00,2.28685,2.28784,2.2867,2.2873,368500000.0
2005-08-19 18:17:00,2.2878,2.28815,2.28746,2.28798,232200000.0
2005-08-19 18:18:00,2.2878,2.28807,2.2869,2.28772,151600000.0
2005-08-19 18:19:00,2.28737,2.28821,2.28737,2.28796,247700000.0
2005-08-19 18:20:00,2.28745,2.28829,2.28733,2.28778,149300000.0
2005-08-19 18:21:00,2.28778,2.28802,2.28722,2.28765,176100000.0
2005-08-19 18:22:00,2.28772,2.28796,2.28707,2.2875,246400000.0
2005-08-19 18:23:00,2.28742,2.28816,2.28723,2.28781,308700000.0
2005-08-19 18:24:00,2.28816,2.28832,2.28736,2.28777,323300001.0
2005-08-19 18:25:00,2.2877,2.28813,2.28706,2.28739,299800000.0
2005-08-19 18:26:00,2.28777,2.28821,2.28715,2.28783,329000000.0
2005-08-19 18:27:00,2.28782,2.28807,2.28738,2.28752,263000000.0
2005-08-19 18:28:00,2.28802,2.28817,2.28735,2.28761,209000000.0
2005-08-19 18:29:00,2.28745,2.28809,2.28737,2.28765,285800000.0
2005-08-19 18:30:00,2.28746,2.28802,2.28726,2.28786,256700000.0
2005-08-19 18:31:00,2.288,2.28828,2.28749,2.28779,180000000.0
2005-08-19 18:32:00,2.28816,2.28816,2.28741,2.28756,151700000.0
2005-08-19 18:33:00,2.2877,2.28804,2.2874,2.28787,306800000.0
2005-08-19 18:34:00,2.28787,2.28819,2.28733,2.28758,421700000.0
2005-08-19 18:35:00,2.28813,2.28823,2.28727,2.28805,165000000.0
2005-08-19 18:36:00,2.28765,2.28806,2.28733,2.2878,82600000.0
2005-08-19 18:37:00,2.28792,2.28825,2.28752,2.2876,109900000.0
2005-08-19 18:38:00,2.28725,2.28815,2.28725,2.28796,87900000.0
2005-08-19 18:39:00,2.28773,2.28802,2.28707,2.28741,147900000.0
2005-08-19 18:40:00,2.28782,2.28802,2.28684,2.28761,257800000.0
2005-08-19 18:41:00,2.28767,2.28784,2.28653,2.28718,124100000.0
2005-08-19 18:42:00,2.28735,2.28761,2.2865,2.28731,112100000.0
2005-08-19 18:43:00,2.28708,2.28751,2.2866,2.28708,78400000.0
2005-08-19 18:44:00,2.28783,2.28786,2.28687,2.28763,127200000.0
2005-08-19 18:45:00,2.28767,2.28812,2.28707,2.28717,76600000.0
2005-08-19 18:46:00,2.28723,2.2873,2.28676,2.28714,24000000.0
2005-08-19 18:47:00,2.28732,2.28732,2.28661,2.28706,29800000.0
2005-08-19 18:48:00,2.28687,2.28734,2.28646,2.28711,93100000.0
2005-08-19 18:49:00,2.287,2.28734,2.2867,2.28734,49200000.0
2005-08-19 18:50:00,2.28698,2.2873,2.28673,2.28705,34200000.0
2005-08-19 18:51:00,2.28699,2.28742,2.28654,2.28698,173200000.0
2005-08-19 18:52:00,2.2866,2.2876,2.2866,2.28742,172500000.0
2005-08-19 18:53:00,2.28723,2.28763,2.28646,2.28667,133200000.0
2005-08-19 18:54:00,2.28716,2.28744,2.28673,2.28727,128200000.0
2005-08-19 18:55:00,2.28689,2.28732,2.28646,2.28732,198099998.0
2005-08-19 18:56:00,2.28692,2.2872,2.28652,2.28652,48000000.0
2005-08-19 18:57:00,2.28656,2.28715,2.28633,2.28633,114500001.0
2005-08-19 18:58:00,2.28647,2.28737,2.28638,2.28683,223800000.0
2005-08-19 18:59:00,2.28693,2.28699,2.28562,2.28639,234500000.0
2005-08-19 19:00:00,2.28663,2.287,2.28627,2.28671,72200000.0
2005-08-19 19:01:00,2.28685,2.2872,2.2865,2.28719,42400000.0
2005-08-19 19:02:00,2.2871,2.28741,2.28666,2.28702,144800000.0
2005-08-19 19:03:00,2.28705,2.28718,2.28655,2.28692,90200000.0
2005-08-19 19:04:00,2.28686,2.28714,2.28676,2.28711,31100000.0
2005-08-19 19:05:00,2.28699,2.2872,2.28665,2.28712,45700000.0
2005-08-19 19:06:00,2.28719,2.28789,2.28693,2.2873,234300000.0
2005-08-19 19:07:00,2.28709,2.28753,2.28685,2.28741,129200000.0
2005-08-19 19:08:00,2.28681,2.28741,2.28681,2.28704,178500000.0
2005-08-19 19:09:00,2.28708,2.28753,2.28681,2.2875,109200000.0
2005-08-19 19:10:00,2.28749,2.28776,2.28689,2.28758,93800000.0
2005-08-19 19:11:00,2.28761,2.28767,2.28706,2.28728,51100000.0
2005-08-19 19:12:00,2.28729,2.28747,2.28713,2.2874,37600000.0
2005-08-19 19:13:00,2.28754,2.28756,2.28669,2.28688,133500000.0
2005-08-19 19:14:00,2.2871,2.28745,2.28685,2.28717,96900000.0
2005-08-19 19:15:00,2.28707,2.28733,2.28664,2.2872,137200000.0
2005-08-19 19:16:00,2.28711,2.28724,2.28676,2.28692,25600000.0
2005-08-19 19:17:00,2.28702,2.28713,2.28651,2.28698,69000000.0
2005-08-19 19:18:00,2.28699,2.28724,2.28645,2.28645,121200000.0
2005-08-19 19:19:00,2.28663,2.28792,2.28659,2.2876,85400000.0
2005-08-19 19:20:00,2.28767,2.28777,2.28688,2.28744,128700000.0
2005-08-19 19:21:00,2.28721,2.28752,2.28674,2.28705,133600000.0
2005-08-19 19:22:00,2.28711,2.28797,2.28645,2.28758,65200000.0
2005-08-19 19:23:00,2.28743,2.2879,2.28699,2.28699,143800000.0
2005-08-19 19:24:00,2.28755,2.28755,2.28678,2.28752,56800000.0
2005-08-19 19:25:00,2.28747,2.28776,2.287,2.28735,74400000.0
2005-08-19 19:26:00,2.28749,2.28773,2.28709,2.28709,145300000.0
2005-08-19 19:27:00,2.28693,2.28767,2.2868,2.2868,175500002.0
2005-08-19 19:28:00,2.28713,2.28751,2.28666,2.28688,82400000.0
2005-08-19 19:29:00,2.28668,2.28765,2.28656,2.28765,86100000.0
2005-08-19 19:30:00,2.28758,2.2877,2.28689,2.2876,196500000.0
2005-08-19 19:31:00,2.28732,2.28789,2.28696,2.28776,65800000.0
2005-08-19 19:32:00,2.28771,2.2878,2.28705,2.2875,141500000.0
2005-08-19 19:33:00,2.28768,2.2878,2.28707,2.28768,55000000.0
2005-08-19 19:34:00,2.28699,2.28775,2.28699,2.28724,116800000.0
2005-08-19 19:35:00,2.28717,2.28797,2.28717,2.28735,104400000.0
2005-08-19 19:36:00,2.2874,2.28763,2.28684,2.28712,123400000.0
2005-08-19 19:37:00,2.28686,2.28756,2.28665,2.28703,51200000.0
2005-08-19 19:38:00,2.28718,2.28735,2.28677,2.28726,18000000.0
2005-08-19 19:39:00,2.28706,2.28781,2.2869,2.28779,34000000.0
2005-08-19 19:40:00,2.28728,2.28766,2.28634,2.28758,105299999.0
2005-08-19 19:41:00,2.28745,2.28777,2.28717,2.28769,114600000.0
2005-08-19 19:42:00,2.28795,2.28823,2.28729,2.28756,94400000.0
2005-08-19 19:43:00,2.28753,2.288,2.28744,2.28744,37100000.0
2005-08-19 19:44:00,2.28824,2.28854,2.28745,2.28811,80200000.0
2005-08-19 19:45:00,2.28817,2.28828,2.28735,2.28805,42300000.0
2005-08-19 19:46:00,2.28805,2.2887,2.28768,2.28841,112300000.0
2005-08-19 19:47:00,2.28808,2.28862,2.28783,2.28847,44600000.0
2005-08-19 19:48:00,2.28844,2.28878,2.28766,2.2882,75900000.0
2005-08-19 19:49:00,2.28828,2.28829,2.28723,2.28783,103700000.0
2005-08-19 19:50:00,2.28769,2.28813,2.28732,2.28739,72300000.0
2005-08-19 19:51:00,2.28742,2.28828,2.28722,2.28749,106800000.0
2005-08-19 19:52:00,2.28782,2.28815,2.28737,2.2881,61999999.0
2005-08-19 19:53:00,2.28815,2.28815,2.28743,2.28774,49500000.0
2005-08-19 19:54:00,2.28776,2.2879,2.28721,2.28725,73899999.0
2005-08-19 19:55:00,2.28762,2.28784,2.28713,2.28757,50700000.0
2005-08-19 19:56:00,2.28792,2.28792,2.2871,2.2871,59900000.0
2005-08-19 19:57:00,2.28718,2.28772,2.2869,2.28762,142500000.0
2005-08-19 19:58:00,2.28758,2.28839,2.28707,2.28796,113000000.0
2005-08-19 19:59:00,2.28825,2.28837,2.28746,2.2878,92700000.0
2005-08-19 20:00:00,2.28822,2.28861,2.28778,2.28841,67000000.0
2005-08-19 20:01:00,2.28852,2.28892,2.28818,2.28884,88300000.0
2005-08-19 20:02:00,2.28821,2.2887,2.28809,2.28824,59000000.0
2005-08-19 20:03:00,2.28793,2.28835,2.2877,2.28835,53600000.0
2005-08-19 20:04:00,2.28828,2.28859,2.28812,2.28852,29100000.0
2005-08-19 20:05:00,2.28793,2.28891,2.28783,2.28881,33300000.0
2005-08-19 20:06:00,2.28897,2.28897,2.2882,2.28833,24300000.0
2005-08-19 20:07:00,2.28836,2.28882,2.28807,2.28807,64900000.0
2005-08-19 20:08:00,2.28821,2.28866,2.28782,2.28801,81200000.0
2005-08-19 20:09:00,2.28816,2.2883,2.28773,2.28774,30200000.0
2005-08-19 20:10:00,2.28789,2.28856,2.28772,2.28856,24800000.0
2005-08-19 20:11:00,2.28846,2.28867,2.28766,2.28825,62500000.0
2005-08-19 20:12:00,2.28784,2.28899,2.28783,2.28887,150500000.0
2005-08-19 20:13:00,2.2888,2.28898,2.28827,2.28836,190100000.0
2005-08-19 20:14:00,2.289,2.28906,2.28828,2.28828,86600000.0
2005-08-19 20:15:00,2.28865,2.28907,2.28788,2.28885,221400001.0
2005-08-19 20:16:00,2.28856,2.28894,2.28804,2.28815,146700000.0
2005-08-19 20:17:00,2.28805,2.28875,2.28797,2.28872,16700000.0
2005-08-19 20:18:00,2.28873,2.28896,2.28801,2.28871,68000000.0
2005-08-19 20:19:00,2.28878,2.28889,2.28808,2.28819,120100000.0
2005-08-19 20:20:00,2.2884,2.28887,2.28781,2.28846,243700000.0
2005-08-19 20:21:00,2.2885,2.28889,2.2881,2.28825,71000000.0
2005-08-19 20:22:00,2.28886,2.28886,2.28776,2.28819,98200000.0
2005-08-19 20:23:00,2.28822,2.28871,2.28781,2.28858,193000001.0
2005-08-19 20:24:00,2.28874,2.28874,2.2882,2.28848,46300000.0
2005-08-19 20:25:00,2.28772,2.28874,2.28772,2.28822,175100000.0
2005-08-19 20:26:00,2.28891,2.28891,2.28791,2.28846,134400000.0
2005-08-19 20:27:00,2.28777,2.28832,2.28768,2.28832,105600000.0
2005-08-19 20:28:00,2.28816,2.28844,2.28766,2.28781,218900000.0
2005-08-19 20:29:00,2.2884,2.28879,2.28797,2.28848,168500000.0
2005-08-19 20:30:00,2.28845,2.28865,2.2881,2.28839,438800000.0
2005-08-19 20:31:00,2.2885,2.28874,2.28781,2.28863,237900000.0
2005-08-19 20:32:00,2.2882,2.28852,2.28795,2.28809,332100000.0
2005-08-19 20:33:00,2.28853,2.28897,2.28795,2.28795,78700000.0
2005-08-19 20:34:00,2.28869,2.28891,2.28807,2.28807,72400000.0
2005-08-19 20:35:00,2.2881,2.28882,2.28768,2.2888,47600000.0
2005-08-19 20:36:00,2.28852,2.28861,2.28783,2.28839,63800000.0
2005-08-19 20:37:00,2.28836,2.2888,2.28799,2.28858,112300000.0
2005-08-19 20:38:00,2.28853,2.28872,2.28812,2.2884,143500000.0
2005-08-19 20:39:00,2.28824,2.28838,2.28761,2.28807,127899999.0
2005-08-19 20:40:00,2.28799,2.28849,2.28783,2.28849,139100000.0
2005-08-19 20:41:00,2.28856,2.28873,2.28795,2.28864,157700001.0
2005-08-19 20:42:00,2.28856,2.28918,2.28805,2.2888,94900000.0
2005-08-19 20:43:00,2.2889,2.28914,2.28844,2.28871,97400000.0
2005-08-19 20:44:00,2.28828,2.28862,2.28799,2.28841,191900000.0
2005-08-19 20:45:00,2.28866,2.28873,2.28747,2.28809,63400000.0
2005-08-19 20:46:00,2.28827,2.28837,2.28727,2.28741,36400000.0
2005-08-19 20:47:00,2.28767,2.28802,2.28713,2.28788,162300000.0
2005-08-19 20:48:00,2.28786,2.28814,2.28735,2.28763,202000000.0
2005-08-19 20:49:00,2.28775,2.28855,2.2875,2.288,99300000.0
2005-08-19 20:50:00,2.28846,2.28859,2.2875,2.28804,164800000.0
2005-08-19 20:51:00,2.28818,2.28876,2.28708,2.28876,107700000.0
2005-08-19 20:52:00,2.28824,2.28893,2.28822,2.28871,162800000.0
2005-08-19 20:53:00,2.28868,2.28868,2.28755,2.28833,180500000.0
2005-08-19 20:54:00,2.28838,2.28863,2.28759,2.28783,160300001.0
2005-08-19 20:55:00,2.28768,2.2885,2.28768,2.2885,33400000.0
2005-08-19 20:56:00,2.2881,2.28837,2.28751,2.28825,225600000.0
2005-08-19 20:57:00,2.28813,2.28836,2.28696,2.28799,343200000.0
2005-08-19 20:58:00,2.28817,2.28877,2.28769,2.28822,201200000.0
2005-08-19 20:59:00,2.28813,2.28862,2.28726,2.28785,220199999.0
2005-08-19 21:00:00,2.28778,2.28821,2.28746,2.28766,216900000.0
2005-08-19 21:01:00,2.28773,2.28808,2.28714,2.28785,269400000.0
2005-08-19 21:02:00,2.28792,2.28812,2.28751,2.28797,107300000.0
2005-08-19 21:03:00,2.28809,2.28833,2.28749,2.28796,123400000.0
2005-08-19 21:04:00,2.28816,2.28826,2.28737,2.2875,67900000.0
2005-08-19 21:05:00,2.28797,2.28816,2.28738,2.2879,68900000.0
2005-08-19 21:06:00,2.28781,2.28787,2.2872,2.28727,74200000.0
2005-08-19 21:07:00,2.2873,2.28777,2.28728,2.28756,47100000.0
2005-08-19 21:08:00,2.28789,2.28811,2.28742,2.28743,24800000.0
2005-08-19 21:09:00,2.28759,2.28779,2.28735,2.28735,37900000.0
2005-08-19 21:10:00,2.28747,2.2882,2.28747,2.28761,109300000.0
2005-08-19 21:11:00,2.28768,2.28809,2.28749,2.28802,117900000.0
2005-08-19 21:12:00,2.28827,2.28862,2.28762,2.28794,50900000.0
2005-08-19 21:13:00,2.28783,2.28814,2.2874,2.2874,201700001.0
2005-08-19 21:14:00,2.28755,2.28813,2.2874,2.2874,165100000.0
2005-08-19 21:15:00,2.28747,2.28838,2.28747,2.28757,148200000.0
2005-08-19 21:16:00,2.28745,2.28799,2.28744,2.28799,88500000.0
2005-08-19 21:17:00,2.28757,2.28843,2.28757,2.28808,155500000.0
2005-08-19 21:18:00,2.28847,2.28865,2.2877,2.28813,109800000.0
2005-08-19 21:19:00,2.28817,2.28829,2.28762,2.28773,88000000.0
2005-08-19 21:20:00,2.28805,2.28856,2.28766,2.2881,175500000.0
2005-08-19 21:21:00,2.28808,2.28839,2.28752,2.28809,236400000.0
2005-08-19 21:22:00,2.28841,2.28843,2.28763,2.28778,163800000.0
2005-08-19 21:23:00,2.2879,2.28841,2.28766,2.28798,106800000.0
2005-08-19 21:24:00,2.28813,2.28813,2.28715,2.28715,89200001.0
2005-08-19 21:25:00,2.28769,2.28834,2.28734,2.28825,46400000.0
2005-08-19 21:26:00,2.28807,2.28826,2.28754,2.28759,23300000.0
2005-08-19 21:27:00,2.28806,2.28859,2.28773,2.28851,51300000.0
2005-08-19 21:28:00,2.28805,2.28875,2.28774,2.2885,102700000.0
2005-08-19 21:29:00,2.28863,2.28878,2.28738,2.28738,40600000.0
2005-08-19 21:30:00,2.2878,2.28823,2.28763,2.28773,30200000.0
2005-08-19 21:31:00,2.28801,2.28825,2.28757,2.28777,43200000.0
2005-08-19 21:32:00,2.28829,2.28862,2.28763,2.28788,223400000.0
2005-08-19 21:33:00,2.28838,2.28863,2.28759,2.2884,64700000.0
2005-08-19 21:34:00,2.28845,2.28863,2.28765,2.28816,117500000.0
2005-08-19 21:35:00,2.28802,2.28809,2.28752,2.28752,41300000.0
2005-08-19 21:36:00,2.2876,2.28801,2.2873,2.2873,30800000.0
2005-08-19 21:37:00,2.28747,2.28797,2.28733,2.28758,62400000.0
2005-08-19 21:38:00,2.28767,2.28836,2.28743,2.28836,77800000.0
2005-08-19 21:39:00,2.28754,2.28832,2.28742,2.28832,44900000.0
2005-08-19 21:40:00,2.28785,2.28843,2.28758,2.28843,32200000.0
2005-08-19 21:41:00,2.28802,2.28927,2.28784,2.28925,31000000.0
2005-08-19 21:42:00,2.2883,2.28871,2.28786,2.28867,90100000.0
2005-08-19 21:43:00,2.2885,2.2885,2.28762,2.28823,108300000.0
2005-08-19 21:44:00,2.28779,2.28834,2.28749,2.2883,158300000.0
2005-08-19 21:45:00,2.28835,2.28865,2.28753,2.28763,101700000.0
2005-08-19 21:46:00,2.2879,2.28826,2.28764,2.28764,86000000.0
2005-08-19 21:47:00,2.28773,2.28878,2.28773,2.28798,99000000.0
2005-08-19 21:48:00,2.28812,2.28875,2.28786,2.28827,60400000.0
2005-08-19 21:49:00,2.28829,2.28876,2.28817,2.28833,106100000.0
2005-08-19 21:50:00,2.28904,2.28904,2.28792,2.28815,40100000.0
2005-08-19 21:51:00,2.28842,2.28849,2.28791,2.28841,35000000.0
2005-08-19 21:52:00,2.28848,2.28903,2.28779,2.28805,145000000.0
2005-08-19 21:53:00,2.28806,2.28889,2.28804,2.28859,53000000.0
2005-08-19 21:54:00,2.28831,2.28883,2.28824,2.28883,41800000.0
2005-08-19 21:55:00,2.28876,2.28896,2.28797,2.28812,53000000.0
2005-08-19 21:56:00,2.28865,2.28912,2.28817,2.2883,67400000.0
2005-08-19 21:57:00,2.28845,2.2892,2.28845,2.28906,36900000.0
2005-08-19 21:58:00,2.28847,2.28936,2.28836,2.28927,42400000.0
2005-08-19 21:59:00,2.28934,2.28964,2.28846,2.28857,140600000.0
2005-08-19 22:00:00,2.28834,2.28938,2.28822,2.28863,76000000.0
2005-08-19 22:01:00,2.28871,2.2892,2.28852,2.289,55800000.0
2005-08-19 22:02:00,2.2888,2.2893,2.28842,2.28882,133500000.0
2005-08-19 22:03:00,2.289,2.28908,2.28834,2.28842,21300000.0
2005-08-19 22:04:00,2.28851,2.2888,2.28814,2.28861,82400000.0
2005-08-19 22:05:00,2.28857,2.2887,2.2883,2.28844,80400000.0
2005-08-19 22:06:00,2.28831,2.28864,2.2882,2.28855,17500000.0
2005-08-19 22:07:00,2.28841,2.28853,2.28801,2.28801,36500000.0
2005-08-19 22:08:00,2.28869,2.28871,2.28815,2.28844,18300000.0
2005-08-19 22:09:00,2.2886,2.28877,2.28828,2.28853,57300000.0
2005-08-19 22:10:00,2.28847,2.28872,2.28812,2.28871,37100000.0
2005-08-19 22:11:00,2.28884,2.289,2.28807,2.28807,18600000.0
2005-08-19 22:12:00,2.28816,2.28866,2.28796,2.28799,59600000.0
2005-08-19 22:13:00,2.28815,2.28843,2.28808,2.28828,36000000.0
2005-08-19 22:14:00,2.28814,2.28876,2.28806,2.28852,22400000.0
2005-08-19 22:15:00,2.28852,2.28883,2.28803,2.28883,116100000.0
2005-08-19 22:16:00,2.28862,2.28887,2.28861,2.28882,135100000.0
2005-08-19 22:17:00,2.28852,2.28852,2.28796,2.28818,26800000.0
2005-08-19 22:18:00,2.28835,2.28867,2.28791,2.28791,30400000.0
2005-08-19 22:19:00,2.28872,2.28872,2.28824,2.28857,47900000.0
2005-08-19 22:20:00,2.28788,2.28879,2.28788,2.28879,31900000.0
2005-08-19 22:21:00,2.28892,2.28892,2.28833,2.28837,47500000.0
2005-08-19 22:22:00,2.28846,2.28847,2.28819,2.28827,99600000.0
2005-08-19 22:23:00,2.28834,2.28879,2.2883,2.2887,75200001.0
2005-08-19 22:24:00,2.28927,2.28927,2.28847,2.28849,27100000.0
2005-08-19 22:25:00,2.28853,2.28876,2.28796,2.28857,51400000.0
2005-08-19 22:26:00,2.28841,2.28857,2.28819,2.28819,34900000.0
2005-08-19 22:27:00,2.2883,2.28885,2.28811,2.28811,27000000.0
2005-08-19 22:28:00,2.2884,2.28851,2.28799,2.28825,29600000.0
2005-08-19 22:29:00,2.28827,2.28853,2.28781,2.2879,138300000.0
2005-08-19 22:30:00,2.28831,2.28844,2.28777,2.28781,109000000.0
2005-08-19 22:31:00,2.28777,2.28777,2.2876,2.28763,24100000.0
2005-08-19 22:32:00,2.28839,2.2885,2.2881,2.28847,33600000.0
2005-08-19 22:33:00,2.28832,2.28865,2.2881,2.28858,55300000.0
2005-08-19 22:34:00,2.2885,2.28897,2.28834,2.28897,46500000.0
2005-08-19 22:35:00,2.28906,2.28911,2.28855,2.28905,38700000.0
2005-08-19 22:36:00,2.28877,2.28896,2.28861,2.28885,29800000.0
2005-08-19 22:37:00,2.28863,2.28933,2.2886,2.2893,22800000.0
2005-08-19 22:38:00,2.28935,2.28935,2.28848,2.28905,37700000.0
2005-08-19 22:39:00,2.28889,2.289,2.28863,2.28893,64200000.0
2005-08-19 22:40:00,2.28974,2.28974,2.28853,2.2891,45200000.0
2005-08-19 22:41:00,2.28907,2.28926,2.28866,2.28866,43800000.0
2005-08-19 22:42:00,2.28871,2.28961,2.28868,2.28947,62300000.0
2005-08-19 22:43:00,2.28942,2.28959,2.28895,2.28929,120100000.0
2005-08-19 22:44:00,2.28913,2.2894,2.28878,2.28907,66300000.0
2005-08-19 22:45:00,2.28903,2.28929,2.28867,2.28922,53200000.0
2005-08-19 22:46:00,2.28949,2.28949,2.28861,2.28913,102600000.0
2005-08-19 22:47:00,2.28939,2.28947,2.28857,2.28895,24700000.0
2005-08-19 22:48:00,2.28857,2.28913,2.28811,2.28874,78200000.0
2005-08-19 22:49:00,2.28897,2.28897,2.28822,2.28877,71200000.0
2005-08-19 22:50:00,2.28841,2.28877,2.28831,2.28872,23700000.0
2005-08-19 22:51:00,2.28869,2.28927,2.28846,2.28882,88400000.0
2005-08-19 22:52:00,2.28879,2.28893,2.2881,2.28866,36900000.0
2005-08-19 22:53:00,2.28885,2.28899,2.28867,2.2887,42700000.0
2005-08-19 22:54:00,2.28866,2.2892,2.28862,2.2892,52900001.0
2005-08-19 22:55:00,2.28854,2.28883,2.28849,2.2888,49300000.0
2005-08-19 22:56:00,2.28877,2.28899,2.28852,2.28862,39500000.0
2005-08-19 22:57:00,2.28907,2.28907,2.28846,2.28894,47400000.0
2005-08-19 22:58:00,2.28857,2.28881,2.28809,2.2883,41800000.0
2005-08-19 22:59:00,2.28839,2.28884,2.28823,2.28856,19700000.0
2005-08-21 23:00:00,2.28753,2.28784,2.28707,2.28784,32400000.0
2005-08-21 23:01:00,2.28723,2.28824,2.28697,2.2871,54900000.0
2005-08-21 23:02:00,2.28716,2.2883,2.28707,2.28787,69399999.0
2005-08-21 23:03:00,2.28752,2.28765,2.28706,2.28706,28600000.0
2005-08-21 23:04:00,2.28703,2.28762,2.28703,2.28733,38700000.0
2005-08-21 23:05:00,2.28716,2.28719,2.28686,2.28686,48500000.0
2005-08-21 23:06:00,2.28743,2.28817,2.28726,2.28727,32300000.0
2005-08-21 23:07:00,2.28697,2.28758,2.28691,2.28758,34500000.0
2005-08-21 23:08:00,2.28779,2.28783,2.28691,2.28693,34500000.0
2005-08-21 23:09:00,2.28723,2.28752,2.28705,2.28742,44600000.0
2005-08-21 23:10:00,2.28692,2.28786,2.28672,2.28786,45400000.0
2005-08-21 23:11:00,2.28793,2.28793,2.28694,2.28694,45000000.0
2005-08-21 23:12:00,2.28675,2.28693,2.28667,2.28685,42000000.0
2005-08-21 23:13:00,2.28717,2.28753,2.28696,2.28716,57500000.0
2005-08-21 23:14:00,2.28698,2.28738,2.28684,2.28708,63800001.0
2005-08-21 23:15:00,2.28693,2.28783,2.28683,2.28783,40400000.0
2005-08-21 23:16:00,2.28847,2.28847,2.28698,2.28698,48000000.0
2005-08-21 23:17:00,2.28704,2.28723,2.28684,2.28684,36400000.0
2005-08-21 23:18:00,2.28673,2.28796,2.28673,2.28764,57100000.0
2005-08-21 23:19:00,2.2873,2.28769,2.28711,2.28717,24400000.0
2005-08-21 23:20:00,2.28712,2.28799,2.28685,2.28717,75300000.0
2005-08-21 23:21:00,2.2875,2.28767,2.28715,2.28727,42500000.0
2005-08-21 23:22:00,2.28718,2.28731,2.28713,2.28727,44400000.0
2005-08-21 23:23:00,2.28723,2.28764,2.28715,2.28756,45300000.0
2005-08-21 23:24:00,2.28735,2.28818,2.28728,2.28737,35600000.0
2005-08-21 23:25:00,2.28741,2.28796,2.287,2.28796,76500000.0
2005-08-21 23:26:00,2.28755,2.28794,2.28734,2.28741,28700000.0
2005-08-21 23:27:00,2.28743,2.28791,2.28725,2.28788,28700000.0
2005-08-21 23:28:00,2.28795,2.28795,2.28716,2.28761,83600000.0
2005-08-21 23:29:00,2.2877,2.28799,2.28716,2.28728,30200000.0
2005-08-21 23:30:00,2.28719,2.28784,2.2871,2.28731,49200000.0
2005-08-21 23:31:00,2.28741,2.28793,2.28701,2.28701,34600000.0
2005-08-21 23:32:00,2.28717,2.28775,2.28708,2.28756,42200000.0
2005-08-21 23:33:00,2.28776,2.28831,2.28729,2.28732,91900000.0
2005-08-21 23:34:00,2.28742,2.28797,2.28694,2.28792,70000000.0
2005-08-21 23:35:00,2.28779,2.28866,2.28721,2.28739,58300000.0
2005-08-21 23:36:00,2.28748,2.28786,2.28713,2.28713,43000000.0
2005-08-21 23:37:00,2.28716,2.28814,2.28716,2.2881,37700000.0
2005-08-21 23:38:00,2.28794,2.28802,2.28726,2.28743,51400000.0
2005-08-21 23:39:00,2.28728,2.28741,2.2871,2.28725,64900000.0
2005-08-21 23:40:00,2.28736,2.28745,2.28715,2.28725,29200000.0
2005-08-21 23:41:00,2.28733,2.28749,2.28719,2.28719,53700000.0
2005-08-21 23:42:00,2.28743,2.28757,2.28734,2.28742,71100000.0
2005-08-21 23:43:00,2.28749,2.28806,2.28702,2.28702,46300000.0
2005-08-21 23:44:00,2.28743,2.28835,2.28743,2.28779,26100000.0
2005-08-21 23:45:00,2.28757,2.2877,2.28729,2.28729,21100000.0
2005-08-21 23:46:00,2.28747,2.28804,2.28719,2.28743,98600000.0
2005-08-21 23:47:00,2.28736,2.28742,2.28724,2.28742,41800000.0
2005-08-21 23:48:00,2.28765,2.2882,2.28753,2.2879,35400000.0
2005-08-21 23:49:00,2.28772,2.28797,2.28745,2.28797,23200000.0
2005-08-21 23:50:00,2.28856,2.28856,2.28769,2.28778,19100000.0
2005-08-21 23:51:00,2.28727,2.289,2.28703,2.2884,87900000.0
2005-08-21 23:52:00,2.2882,2.28891,2.28778,2.28891,40200000.0
2005-08-21 23:53:00,2.2882,2.28887,2.28809,2.28885,75100000.0
2005-08-21 23:54:00,2.28904,2.28907,2.28798,2.28806,55200000.0
2005-08-21 23:55:00,2.28794,2.28833,2.28794,2.28833,38400000.0
2005-08-21 23:56:00,2.28813,2.28852,2.28788,2.28789,36900000.0
2005-08-21 23:57:00,2.28791,2.28809,2.28764,2.288,41300000.0
2005-08-21 23:58:00,2.28825,2.28835,2.28763,2.28792,58500000.0
2005-08-21 23:59:00,2.28801,2.28823,2.28753,2.28788,67900000.0
2005-08-22 00:00:00,2.28837,2.2884,2.28743,2.28743,44800000.0
2005-08-22 00:01:00,2.28787,2.28813,2.28723,2.28752,36000000.0
2005-08-22 00:02:00,2.2873,2.28772,2.28703,2.28712,29000000.0
2005-08-22 00:03:00,2.2873,2.28779,2.28719,2.28737,54200000.0
2005-08-22 00:04:00,2.28763,2.28771,2.28725,2.28752,49100000.0
2005-08-22 00:05:00,2.28765,2.28766,2.28705,2.2874,36000000.0
2005-08-22 00:06:00,2.28767,2.28783,2.28719,2.28719,40700000.0
2005-08-22 00:07:00,2.28726,2.28806,2.28698,2.28806,51700000.0
2005-08-22 00:08:00,2.2873,2.28806,2.2872,2.28795,22900000.0
2005-08-22 00:09:00,2.2876,2.28778,2.28744,2.28771,31700000.0
2005-08-22 00:10:00,2.28763,2.28772,2.28714,2.28754,42500000.0
2005-08-22 00:11:00,2.28742,2.2878,2.28732,2.28746,21600000.0
2005-08-22 00:12:00,2.28768,2.2881,2.28708,2.28744,71800000.0
2005-08-22 00:13:00,2.28743,2.28779,2.28717,2.28719,41100000.0
2005-08-22 00:14:00,2.28739,2.28747,2.28691,2.28703,50900000.0
2005-08-22 00:15:00,2.28748,2.28782,2.28737,2.28776,24300000.0
2005-08-22 00:16:00,2.28771,2.28774,2.28713,2.28727,49000000.0
2005-08-22 00:17:00,2.28699,2.2874,2.2869,2.28716,58300000.0
2005-08-22 00:18:00,2.28717,2.28722,2.28684,2.28719,34900000.0
2005-08-22 00:19:00,2.28709,2.28776,2.28709,2.28745,23100000.0
2005-08-22 00:20:00,2.28805,2.28808,2.28727,2.28787,41800000.0
2005-08-22 00:21:00,2.28794,2.28794,2.28715,2.28715,26400000.0
2005-08-22 00:22:00,2.28744,2.28783,2.28704,2.28707,47000000.0
2005-08-22 00:23:00,2.28711,2.2878,2.28711,2.2875,54200000.0
2005-08-22 00:24:00,2.28826,2.28826,2.28724,2.28731,75600000.0
2005-08-22 00:25:00,2.28742,2.2878,2.2874,2.2878,41800000.0
2005-08-22 00:26:00,2.2877,2.28805,2.28704,2.28704,45800000.0
2005-08-22 00:27:00,2.28687,2.28756,2.28682,2.28712,48700000.0
2005-08-22 00:28:00,2.28727,2.28766,2.28698,2.28752,24600000.0
2005-08-22 00:29:00,2.28772,2.28784,2.28676,2.2869,44100000.0
2005-08-22 00:30:00,2.28707,2.28732,2.28694,2.287,33100000.0
2005-08-22 00:31:00,2.28729,2.28753,2.28707,2.28707,52700000.0
2005-08-22 00:32:00,2.28762,2.28774,2.28721,2.28757,57600000.0
2005-08-22 00:33:00,2.28742,2.28781,2.28724,2.28754,43100000.0
2005-08-22 00:34:00,2.28775,2.28805,2.28755,2.28775,64500000.0
2005-08-22 00:35:00,2.28741,2.28774,2.28725,2.28747,106500000.0
2005-08-22 00:36:00,2.28814,2.28814,2.28734,2.2879,43100000.0
2005-08-22 00:37:00,2.2877,2.28812,2.28755,2.28789,39000000.0
2005-08-22 00:38:00,2.28755,2.28798,2.28732,2.28744,44800000.0
2005-08-22 00:39:00,2.28785,2.28823,2.28756,2.28759,43900000.0
2005-08-22 00:40:00,2.28818,2.2882,2.28753,2.28756,26000000.0
2005-08-22 00:41:00,2.28779,2.28779,2.28742,2.28756,33500000.0
2005-08-22 00:42:00,2.28757,2.28766,2.28722,2.28725,44000000.0
2005-08-22 00:43:00,2.28754,2.28771,2.28723,2.28762,39400000.0
2005-08-22 00:44:00,2.2878,2.2878,2.28694,2.28773,43900000.0
2005-08-22 00:45:00,2.28735,2.28769,2.28713,2.28737,36700000.0
2005-08-22 00:46:00,2.28737,2.28737,2.28691,2.28735,74800000.0
2005-08-22 00:47:00,2.28736,2.28751,2.28705,2.28726,61800000.0
2005-08-22 00:48:00,2.28803,2.28803,2.28718,2.28728,56600000.0
2005-08-22 00:49:00,2.28712,2.28762,2.28712,2.28723,71500000.0
2005-08-22 00:50:00,2.28726,2.28741,2.28705,2.28713,66900000.0
2005-08-22 00:51:00,2.28755,2.2879,2.28728,2.2879,56500000.0
2005-08-22 00:52:00,2.28798,2.28802,2.28689,2.28689,32200000.0
2005-08-22 00:53:00,2.28672,2.2877,2.28672,2.28728,66400000.0
2005-08-22 00:54:00,2.28785,2.28788,2.28745,2.28754,31200000.0
2005-08-22 00:55:00,2.28757,2.28779,2.28736,2.28736,38400000.0
2005-08-22 00:56:00,2.28768,2.28861,2.28743,2.28808,51000000.0
2005-08-22 00:57:00,2.28768,2.2881,2.28707,2.2881,52300000.0
2005-08-22 00:58:00,2.28792,2.28798,2.28715,2.28784,38800000.0
2005-08-22 00:59:00,2.28793,2.28831,2.28771,2.28831,44900000.0
2005-08-22 01:00:00,2.28782,2.28806,2.28737,2.28782,64300000.0
2005-08-22 01:01:00,2.28795,2.28833,2.28772,2.28813,55500000.0
2005-08-22 01:02:00,2.28823,2.2884,2.28764,2.28837,48100000.0
2005-08-22 01:03:00,2.28833,2.28867,2.28775,2.28806,77400000.0
2005-08-22 01:04:00,2.2882,2.28845,2.2877,2.28781,58500000.0
2005-08-22 01:05:00,2.28822,2.28877,2.28745,2.28781,44800000.0
2005-08-22 01:06:00,2.28793,2.28848,2.28784,2.28822,69800000.0
2005-08-22 01:07:00,2.28812,2.28891,2.28808,2.28852,44900000.0
2005-08-22 01:08:00,2.28837,2.2885,2.28763,2.28795,28900000.0
2005-08-22 01:09:00,2.28765,2.28844,2.28763,2.28778,62700000.0
2005-08-22 01:10:00,2.28837,2.28872,2.28813,2.2884,50300000.0
2005-08-22 01:11:00,2.28801,2.28851,2.28769,2.28771,33000000.0
2005-08-22 01:12:00,2.28842,2.28846,2.28767,2.28775,47800000.0
2005-08-22 01:13:00,2.28782,2.28811,2.28762,2.28778,54200000.0
2005-08-22 01:14:00,2.28817,2.28817,2.28755,2.28775,32500000.0
2005-08-22 01:15:00,2.28792,2.28816,2.28742,2.28748,39000000.0
2005-08-22 01:16:00,2.288,2.28806,2.28724,2.28724,41300000.0
2005-08-22 01:17:00,2.28726,2.28783,2.28709,2.2871,53000000.0
2005-08-22 01:18:00,2.28757,2.28781,2.28721,2.28721,53600000.0
2005-08-22 01:19:00,2.2872,2.28789,2.28717,2.28788,24600000.0
2005-08-22 01:20:00,2.28744,2.28807,2.2872,2.28807,65700000.0
2005-08-22 01:21:00,2.28791,2.28791,2.28723,2.28734,50000000.0
2005-08-22 01:22:00,2.28767,2.28807,2.28727,2.28807,29000000.0
2005-08-22 01:23:00,2.2877,2.28795,2.28706,2.28726,36100000.0
2005-08-22 01:24:00,2.28725,2.28784,2.28702,2.28744,44000000.0
2005-08-22 01:25:00,2.28764,2.28772,2.28715,2.28749,26200000.0
2005-08-22 01:26:00,2.2873,2.28799,2.2872,2.28795,43200000.0
2005-08-22 01:27:00,2.28762,2.28794,2.28681,2.28733,58700000.0
2005-08-22 01:28:00,2.28734,2.28771,2.2871,2.28713,49000000.0
2005-08-22 01:29:00,2.28753,2.28794,2.28739,2.28748,17700000.0
2005-08-22 01:30:00,2.28797,2.28797,2.28696,2.28699,41100000.0
2005-08-22 01:31:00,2.28773,2.28811,2.28727,2.28811,34600000.0
2005-08-22 01:32:00,2.28842,2.28842,2.28702,2.28702,49200000.0
2005-08-22 01:33:00,2.28692,2.28782,2.28673,2.28774,72600000.0
2005-08-22 01:34:00,2.28719,2.28762,2.28698,2.28727,87300000.0
2005-08-22 01:35:00,2.28718,2.28807,2.28714,2.28743,45100000.0
2005-08-22 01:36:00,2.28713,2.28758,2.28676,2.28703,25500000.0
2005-08-22 01:37:00,2.28743,2.28783,2.28706,2.28706,33100000.0
2005-08-22 01:38:00,2.2874,2.28772,2.28698,2.28717,38500000.0
2005-08-22 01:39:00,2.28723,2.28782,2.28686,2.28686,42900000.0
2005-08-22 01:40:00,2.28699,2.28759,2.2869,2.28738,23800000.0
2005-08-22 01:41:00,2.28704,2.2879,2.28686,2.28698,70400000.0
2005-08-22 01:42:00,2.28658,2.28756,2.28658,2.28669,33200000.0
2005-08-22 01:43:00,2.28666,2.28742,2.28666,2.28725,38700000.0
2005-08-22 01:44:00,2.28685,2.28749,2.28675,2.28709,40700000.0
2005-08-22 01:45:00,2.28748,2.28787,2.28703,2.28757,67200000.0
2005-08-22 01:46:00,2.28748,2.28806,2.28688,2.28691,47300000.0
2005-08-22 01:47:00,2.28715,2.28763,2.28701,2.28715,25700000.0
2005-08-22 01:48:00,2.28761,2.28795,2.28723,2.28725,73500000.0
2005-08-22 01:49:00,2.28748,2.2884,2.28725,2.2883,47300000.0
2005-08-22 01:50:00,2.2873,2.28802,2.28697,2.28755,47700000.0
2005-08-22 01:51:00,2.28726,2.28792,2.28682,2.28741,44900000.0
2005-08-22 01:52:00,2.28713,2.28755,2.28669,2.28688,55900000.0
2005-08-22 01:53:00,2.2868,2.28739,2.2866,2.28699,30800000.0
2005-08-22 01:54:00,2.28698,2.28837,2.28698,2.28824,58000000.0
2005-08-22 01:55:00,2.28788,2.28811,2.28688,2.28688,47300000.0
2005-08-22 01:56:00,2.28712,2.28737,2.28665,2.287,46800000.0
2005-08-22 01:57:00,2.28729,2.2877,2.28663,2.28701,80200000.0
2005-08-22 01:58:00,2.28698,2.28776,2.28683,2.28715,48900000.0
2005-08-22 01:59:00,2.28698,2.28781,2.28692,2.28712,50700000.0
2005-08-22 02:00:00,2.28718,2.28789,2.28714,2.28774,46000000.0
2005-08-22 02:01:00,2.28762,2.28779,2.28643,2.28726,25000000.0
2005-08-22 02:02:00,2.28738,2.28788,2.28715,2.28788,31800000.0
2005-08-22 02:03:00,2.28715,2.28786,2.28684,2.28735,61300000.0
2005-08-22 02:04:00,2.28778,2.28791,2.28703,2.28718,47900000.0
2005-08-22 02:05:00,2.28697,2.28794,2.28679,2.28794,51500000.0
2005-08-22 02:06:00,2.28784,2.288,2.28718,2.28766,45100000.0
2005-08-22 02:07:00,2.28776,2.28788,2.28742,2.28776,27500000.0
2005-08-22 02:08:00,2.28762,2.28791,2.28732,2.28788,46700000.0
2005-08-22 02:09:00,2.28763,2.28802,2.28733,2.28792,20600000.0
2005-08-22 02:10:00,2.28776,2.28797,2.28727,2.28732,39900000.0
2005-08-22 02:11:00,2.28782,2.28782,2.28641,2.28673,51000000.0
2005-08-22 02:12:00,2.287,2.28771,2.28675,2.28747,28500000.0
2005-08-22 02:13:00,2.28691,2.2875,2.28663,2.2875,28600000.0
2005-08-22 02:14:00,2.28718,2.28729,2.28684,2.28727,48900000.0
2005-08-22 02:15:00,2.28678,2.28757,2.28678,2.28747,45400000.0
2005-08-22 02:16:00,2.28712,2.28748,2.28663,2.28723,31500000.0
2005-08-22 02:17:00,2.28723,2.28729,2.2868,2.287,29000000.0
2005-08-22 02:18:00,2.28623,2.28721,2.28623,2.28716,52100000.0
2005-08-22 02:19:00,2.28679,2.28728,2.28663,2.28711,34800000.0
2005-08-22 02:20:00,2.28717,2.28735,2.28666,2.28684,37700000.0
2005-08-22 02:21:00,2.28716,2.28744,2.28698,2.28705,52800000.0
2005-08-22 02:22:00,2.28765,2.28773,2.28689,2.28737,38200000.0
2005-08-22 02:23:00,2.2877,2.28778,2.28702,2.28729,42600000.0
2005-08-22 02:24:00,2.28737,2.28755,2.28683,2.28732,27100000.0
2005-08-22 02:25:00,2.28744,2.28755,2.28686,2.28745,24600000.0
2005-08-22 02:26:00,2.28781,2.28782,2.28697,2.28758,24000000.0
2005-08-22 02:27:00,2.287,2.28755,2.28681,2.28745,37700000.0
2005-08-22 02:28:00,2.28785,2.288,2.28717,2.28789,64800001.0
2005-08-22 02:29:00,2.28788,2.28805,2.28705,2.2872,50600000.0
2005-08-22 02:30:00,2.28688,2.2875,2.28686,2.28727,17900000.0
2005-08-22 02:31:00,2.28752,2.28776,2.28714,2.28763,54200000.0
2005-08-22 02:32:00,2.28775,2.28791,2.28727,2.28778,36400000.0
2005-08-22 02:33:00,2.28801,2.28823,2.2878,2.2879,39800000.0
2005-08-22 02:34:00,2.28775,2.28812,2.28748,2.28782,25700000.0
2005-08-22 02:35:00,2.28794,2.28831,2.28762,2.28809,41000000.0
2005-08-22 02:36:00,2.2875,2.28798,2.28744,2.28776,20100000.0
2005-08-22 02:37:00,2.2879,2.28813,2.28749,2.28749,48900000.0
2005-08-22 02:38:00,2.2875,2.288,2.28748,2.28774,40299999.0
2005-08-22 02:39:00,2.2876,2.28818,2.28726,2.28803,28400000.0
2005-08-22 02:40:00,2.28802,2.28809,2.2873,2.28768,43000000.0
2005-08-22 02:41:00,2.28798,2.28798,2.28742,2.28742,39600000.0
2005-08-22 02:42:00,2.28785,2.28816,2.28755,2.28755,22900000.0
2005-08-22 02:43:00,2.28792,2.28798,2.28718,2.28773,24500000.0
2005-08-22 02:44:00,2.28694,2.28785,2.28694,2.28745,52600000.0
2005-08-22 02:45:00,2.28775,2.28828,2.28739,2.28797,24400000.0
2005-08-22 02:46:00,2.28809,2.28868,2.28799,2.2886,45600000.0
2005-08-22 02:47:00,2.28864,2.28864,2.28781,2.2879,30100000.0
2005-08-22 02:48:00,2.28814,2.28843,2.28788,2.28806,38700000.0
2005-08-22 02:49:00,2.28775,2.28863,2.28774,2.28842,54000000.0
2005-08-22 02:50:00,2.28788,2.28816,2.28758,2.28776,27700000.0
2005-08-22 02:51:00,2.2877,2.28826,2.28723,2.28826,30700000.0
2005-08-22 02:52:00,2.28755,2.28796,2.28723,2.28796,47800000.0
2005-08-22 02:53:00,2.2883,2.28832,2.2879,2.28823,28800000.0
2005-08-22 02:54:00,2.28829,2.28835,2.28753,2.28753,45200000.0
2005-08-22 02:55:00,2.28845,2.28857,2.28743,2.28816,50300000.0
2005-08-22 02:56:00,2.28788,2.28828,2.28743,2.28828,52800000.0
2005-08-22 02:57:00,2.28755,2.28762,2.28694,2.28715,59800000.0
2005-08-22 02:58:00,2.2872,2.28809,2.28716,2.288,25200000.0
2005-08-22 02:59:00,2.2883,2.2883,2.28703,2.28756,44900000.0
2005-08-22 03:00:00,2.28772,2.2879,2.28755,2.28765,52700000.0
2005-08-22 03:01:00,2.2872,2.28783,2.28711,2.28769,29200000.0
2005-08-22 03:02:00,2.2878,2.28784,2.28723,2.28757,44800000.0
2005-08-22 03:03:00,2.28739,2.28776,2.28706,2.28706,32200000.0
2005-08-22 03:04:00,2.28724,2.2877,2.28715,2.28729,42100000.0
2005-08-22 03:05:00,2.28775,2.28779,2.2871,2.28759,38800000.0
2005-08-22 03:06:00,2.28698,2.28767,2.28682,2.28703,52000000.0
2005-08-22 03:07:00,2.28722,2.28747,2.28702,2.28716,23300000.0
2005-08-22 03:08:00,2.28736,2.28747,2.28692,2.28692,50000000.0
2005-08-22 03:09:00,2.28672,2.28784,2.28664,2.28784,27700000.0
2005-08-22 03:10:00,2.28818,2.28818,2.28716,2.28716,24700000.0
2005-08-22 03:11:00,2.28711,2.28748,2.2869,2.28714,32300000.0
2005-08-22 03:12:00,2.28782,2.28787,2.28676,2.28676,29400000.0
2005-08-22 03:13:00,2.28713,2.28772,2.28699,2.28755,26600000.0
2005-08-22 03:14:00,2.28714,2.28742,2.28686,2.28689,38200000.0
2005-08-22 03:15:00,2.28681,2.2875,2.28673,2.28701,31300000.0
2005-08-22 03:16:00,2.28742,2.28759,2.28728,2.28745,20300000.0
2005-08-22 03:17:00,2.28692,2.28746,2.28685,2.28746,28900000.0
2005-08-22 03:18:00,2.2875,2.28784,2.28717,2.2877,43800000.0
2005-08-22 03:19:00,2.28703,2.28765,2.28702,2.28739,27900000.0
2005-08-22 03:20:00,2.28753,2.28777,2.28718,2.28777,34300000.0
2005-08-22 03:21:00,2.28767,2.28784,2.28715,2.28715,78700001.0
2005-08-22 03:22:00,2.28761,2.28779,2.28739,2.28772,27400000.0
2005-08-22 03:23:00,2.28779,2.28781,2.28686,2.2869,28600000.0
2005-08-22 03:24:00,2.28752,2.28752,2.28666,2.28691,16000000.0
2005-08-22 03:25:00,2.28722,2.28756,2.28684,2.28752,35100000.0
2005-08-22 03:26:00,2.28777,2.28781,2.28728,2.28749,37400000.0
2005-08-22 03:27:00,2.2875,2.28773,2.28723,2.28741,36900000.0
2005-08-22 03:28:00,2.28785,2.28785,2.28717,2.28728,21700000.0
2005-08-22 03:29:00,2.28708,2.28749,2.287,2.28749,71699998.0
2005-08-22 03:30:00,2.2874,2.2874,2.28701,2.28714,28200000.0
2005-08-22 03:31:00,2.28699,2.28723,2.28693,2.28707,37500000.0
2005-08-22 03:32:00,2.28737,2.28752,2.28688,2.28688,23400000.0
2005-08-22 03:33:00,2.28724,2.28749,2.28701,2.28749,38500000.0
2005-08-22 03:34:00,2.28764,2.28799,2.28721,2.28799,24900000.0
2005-08-22 03:35:00,2.28735,2.28767,2.28695,2.28708,33500000.0
2005-08-22 03:36:00,2.2872,2.28746,2.28657,2.28662,31100000.0
2005-08-22 03:37:00,2.28664,2.28747,2.28652,2.28726,23400000.0
2005-08-22 03:38:00,2.28755,2.2877,2.28666,2.28732,38200000.0
2005-08-22 03:39:00,2.28714,2.28729,2.28655,2.28672,47700000.0
2005-08-22 03:40:00,2.28722,2.28742,2.28636,2.28655,40900000.0
2005-08-22 03:41:00,2.28676,2.28706,2.28632,2.28664,25300000.0
2005-08-22 03:42:00,2.28772,2.28772,2.28665,2.28677,37700000.0
2005-08-22 03:43:00,2.28691,2.28735,2.28682,2.28724,32700000.0
2005-08-22 03:44:00,2.28703,2.28734,2.28665,2.28725,70999999.0
2005-08-22 03:45:00,2.28735,2.28735,2.28646,2.28646,25400000.0
2005-08-22 03:46:00,2.28735,2.28747,2.28679,2.28703,44600000.0
2005-08-22 03:47:00,2.28702,2.28741,2.28684,2.28741,26300000.0
2005-08-22 03:48:00,2.28703,2.28755,2.28702,2.28717,15700000.0
2005-08-22 03:49:00,2.28695,2.2874,2.28685,2.28714,34300000.0
2005-08-22 03:50:00,2.28725,2.28767,2.28688,2.28715,45700000.0
2005-08-22 03:51:00,2.28717,2.28744,2.28689,2.28703,42000000.0
2005-08-22 03:52:00,2.28733,2.28777,2.28709,2.28709,28800000.0
2005-08-22 03:53:00,2.28705,2.2874,2.28674,2.28733,34000000.0
2005-08-22 03:54:00,2.28754,2.28771,2.28669,2.28676,21800000.0
2005-08-22 03:55:00,2.28676,2.2874,2.28672,2.28711,36700000.0
2005-08-22 03:56:00,2.28782,2.28788,2.28695,2.28699,35600000.0
2005-08-22 03:57:00,2.28807,2.28822,2.28705,2.28708,23200000.0
2005-08-22 03:58:00,2.28763,2.28826,2.28727,2.28826,30000000.0
2005-08-22 03:59:00,2.28821,2.28821,2.28721,2.28759,41800000.0
2005-08-22 04:00:00,2.28733,2.2876,2.28687,2.28687,21600000.0
2005-08-22 04:01:00,2.28682,2.28736,2.28682,2.2872,19200000.0
2005-08-22 04:02:00,2.28718,2.28742,2.28677,2.28742,43200000.0
2005-08-22 04:03:00,2.28764,2.28764,2.28667,2.28699,24200000.0
2005-08-22 04:04:00,2.28725,2.28732,2.28635,2.28642,33600000.0
2005-08-22 04:05:00,2.28667,2.2875,2.28667,2.28729,14400000.0
2005-08-22 04:06:00,2.28682,2.28736,2.28654,2.28728,58600000.0
2005-08-22 04:07:00,2.287,2.28728,2.28683,2.28689,25600000.0
2005-08-22 04:08:00,2.28675,2.28754,2.28662,2.28744,44700000.0
2005-08-22 04:09:00,2.28703,2.28754,2.2868,2.28735,43600000.0
2005-08-22 04:10:00,2.28693,2.28756,2.2866,2.28738,28500000.0
2005-08-22 04:11:00,2.28748,2.28758,2.28698,2.28705,26000000.0
2005-08-22 04:12:00,2.2876,2.2878,2.28663,2.28692,19200000.0
2005-08-22 04:13:00,2.2871,2.28765,2.2871,2.28747,20000000.0
2005-08-22 04:14:00,2.28704,2.28754,2.28685,2.28742,41900000.0
2005-08-22 04:15:00,2.28698,2.28749,2.28693,2.28728,30000000.0
2005-08-22 04:16:00,2.28719,2.28727,2.28694,2.28727,32500000.0
2005-08-22 04:17:00,2.2873,2.28755,2.28689,2.28723,47000000.0
2005-08-22 04:18:00,2.28715,2.28756,2.28698,2.28724,46200000.0
2005-08-22 04:19:00,2.28742,2.28748,2.28676,2.28714,37700000.0
2005-08-22 04:20:00,2.28705,2.28721,2.28678,2.28696,77500001.0
2005-08-22 04:21:00,2.28684,2.2877,2.28659,2.2877,43600000.0
2005-08-22 04:22:00,2.28708,2.28763,2.28695,2.28757,38000000.0
2005-08-22 04:23:00,2.28738,2.28778,2.28719,2.28778,31000000.0
2005-08-22 04:24:00,2.28788,2.28794,2.28724,2.28737,35600000.0
2005-08-22 04:25:00,2.2877,2.28784,2.28722,2.28773,56500000.0
2005-08-22 04:26:00,2.28724,2.28774,2.28708,2.28712,56400000.0
2005-08-22 04:27:00,2.28792,2.28798,2.28736,2.28761,27200000.0
2005-08-22 04:28:00,2.28799,2.28805,2.2872,2.28793,55800000.0
2005-08-22 04:29:00,2.28803,2.28818,2.28736,2.28794,33700000.0
2005-08-22 04:30:00,2.28715,2.28848,2.28715,2.28841,35700000.0
2005-08-22 04:31:00,2.28772,2.28838,2.28748,2.28798,32000000.0
2005-08-22 04:32:00,2.2878,2.28877,2.28767,2.28877,54000000.0
2005-08-22 04:33:00,2.28845,2.28857,2.28808,2.28857,33800000.0
2005-08-22 04:34:00,2.28819,2.28847,2.28772,2.2884,54900000.0
2005-08-22 04:35:00,2.28822,2.28822,2.28727,2.28798,23700000.0
2005-08-22 04:36:00,2.28835,2.28843,2.2876,2.28779,35900000.0
2005-08-22 04:37:00,2.28809,2.28809,2.2874,2.28772,26300000.0
2005-08-22 04:38:00,2.28719,2.28785,2.28718,2.28768,35000000.0
2005-08-22 04:39:00,2.28713,2.28806,2.28697,2.28806,45500000.0
2005-08-22 04:40:00,2.28786,2.28793,2.28726,2.28787,32900000.0
2005-08-22 04:41:00,2.28766,2.28805,2.28752,2.28773,43800000.0
2005-08-22 04:42:00,2.2872,2.28812,2.2869,2.28812,42300000.0
2005-08-22 04:43:00,2.28824,2.28824,2.2874,2.28743,32700000.0
2005-08-22 04:44:00,2.28736,2.28818,2.28728,2.28807,46000000.0
2005-08-22 04:45:00,2.28837,2.28837,2.28752,2.28799,70200000.0
2005-08-22 04:46:00,2.28814,2.28823,2.28723,2.28737,24500000.0
2005-08-22 04:47:00,2.28767,2.28795,2.28719,2.28745,21700000.0
2005-08-22 04:48:00,2.28742,2.28781,2.28712,2.28739,44800000.0
2005-08-22 04:49:00,2.28772,2.28792,2.28686,2.28716,27500000.0
2005-08-22 04:50:00,2.28718,2.28754,2.287,2.28754,58100000.0
2005-08-22 04:51:00,2.28762,2.28763,2.28678,2.28678,23500000.0
2005-08-22 04:52:00,2.28692,2.2876,2.28672,2.28728,32900000.0
2005-08-22 04:53:00,2.28693,2.287,2.28637,2.28673,32700000.0
2005-08-22 04:54:00,2.28749,2.28752,2.28676,2.28734,39200000.0
2005-08-22 04:55:00,2.28775,2.28783,2.28684,2.28751,33500000.0
2005-08-22 04:56:00,2.28797,2.28819,2.28745,2.28804,38600000.0
2005-08-22 04:57:00,2.2878,2.28822,2.28748,2.28797,41400000.0
2005-08-22 04:58:00,2.28743,2.28774,2.28701,2.28765,38200000.0
2005-08-22 04:59:00,2.28753,2.28776,2.28705,2.2871,39400000.0
2005-08-22 05:00:00,2.28683,2.28804,2.28683,2.2877,20300000.0
2005-08-22 05:01:00,2.28777,2.28777,2.28677,2.28714,41200000.0
2005-08-22 05:02:00,2.28739,2.2874,2.28663,2.28694,44800001.0
2005-08-22 05:03:00,2.28703,2.28724,2.28678,2.28712,33200000.0
2005-08-22 05:04:00,2.2871,2.2872,2.2864,2.28714,37200000.0
2005-08-22 05:05:00,2.28717,2.28724,2.28634,2.28656,42400000.0
2005-08-22 05:06:00,2.28651,2.28701,2.28626,2.28687,73200000.0
2005-08-22 05:07:00,2.28645,2.28701,2.28621,2.28701,20100000.0
2005-08-22 05:08:00,2.28684,2.28694,2.28621,2.28631,38800000.0
2005-08-22 05:09:00,2.28611,2.28683,2.28598,2.28667,62100000.0
2005-08-22 05:10:00,2.28634,2.28652,2.28603,2.28614,28800000.0
2005-08-22 05:11:00,2.28588,2.2868,2.28587,2.28649,34700000.0
2005-08-22 05:12:00,2.28641,2.28684,2.28619,2.28671,21300000.0
2005-08-22 05:13:00,2.28611,2.2864,2.28593,2.28621,30300000.0
2005-08-22 05:14:00,2.28586,2.28631,2.28566,2.28595,35000000.0
2005-08-22 05:15:00,2.28601,2.28608,2.28541,2.28573,24000000.0
2005-08-22 05:16:00,2.28571,2.28633,2.28565,2.28614,24700000.0
2005-08-22 05:17:00,2.28585,2.28613,2.28564,2.28608,40400000.0
2005-08-22 05:18:00,2.28553,2.2863,2.28553,2.2863,48700000.0
2005-08-22 05:19:00,2.28632,2.28632,2.28544,2.286,113000000.0
2005-08-22 05:20:00,2.28622,2.28653,2.28603,2.28636,42300000.0
2005-08-22 05:21:00,2.28625,2.28647,2.28591,2.28633,40800000.0
2005-08-22 05:22:00,2.28583,2.28634,2.28583,2.28596,37500000.0
2005-08-22 05:23:00,2.28563,2.28704,2.28563,2.28694,58100001.0
2005-08-22 05:24:00,2.28627,2.28656,2.286,2.286,41500000.0
2005-08-22 05:25:00,2.28618,2.28655,2.28603,2.2861,30600000.0
2005-08-22 05:26:00,2.28612,2.28636,2.28595,2.28636,39100000.0
2005-08-22 05:27:00,2.28632,2.28632,2.28557,2.28589,23100000.0
2005-08-22 05:28:00,2.28613,2.28629,2.28577,2.28599,38900000.0
2005-08-22 05:29:00,2.28625,2.28644,2.28553,2.28613,43100000.0
2005-08-22 05:30:00,2.28581,2.28644,2.28581,2.28621,35300000.0
2005-08-22 05:31:00,2.28607,2.28663,2.28582,2.28663,42400000.0
2005-08-22 05:32:00,2.28666,2.2871,2.28638,2.28693,31000000.0
2005-08-22 05:33:00,2.28733,2.28751,2.28676,2.28683,28300000.0
2005-08-22 05:34:00,2.28772,2.28772,2.28671,2.28689,47399999.0
2005-08-22 05:35:00,2.28724,2.28761,2.28681,2.28761,63300000.0
2005-08-22 05:36:00,2.28731,2.28778,2.28709,2.28723,36000000.0
2005-08-22 05:37:00,2.28735,2.28756,2.28712,2.28714,27600000.0
2005-08-22 05:38:00,2.28696,2.28721,2.28673,2.28698,37900000.0
2005-08-22 05:39:00,2.28717,2.28749,2.28674,2.28749,33700000.0
2005-08-22 05:40:00,2.28719,2.2876,2.28698,2.28719,41700001.0
2005-08-22 05:41:00,2.28738,2.28747,2.28687,2.28688,30200000.0
2005-08-22 05:42:00,2.28668,2.28745,2.28665,2.28745,44800000.0
2005-08-22 05:43:00,2.28696,2.28741,2.28676,2.28735,37700000.0
2005-08-22 05:44:00,2.28733,2.28739,2.28685,2.28685,47300000.0
2005-08-22 05:45:00,2.28702,2.2872,2.28658,2.28675,53000000.0
2005-08-22 05:46:00,2.28676,2.28745,2.28667,2.28695,30600000.0
2005-08-22 05:47:00,2.2866,2.28699,2.28635,2.28665,58000000.0
2005-08-22 05:48:00,2.28682,2.28713,2.28636,2.28709,33100000.0
2005-08-22 05:49:00,2.28665,2.28752,2.28657,2.28743,22400000.0
2005-08-22 05:50:00,2.28708,2.28752,2.28678,2.28733,51000000.0
2005-08-22 05:51:00,2.28705,2.28777,2.28699,2.28712,34200000.0
2005-08-22 05:52:00,2.28783,2.28795,2.28727,2.28738,33100000.0
2005-08-22 05:53:00,2.28772,2.28804,2.28719,2.28787,26600000.0
2005-08-22 05:54:00,2.28767,2.28786,2.28736,2.28769,44200001.0
2005-08-22 05:55:00,2.28802,2.28802,2.28735,2.28738,43600001.0
2005-08-22 05:56:00,2.28723,2.28778,2.28719,2.28761,40800000.0
2005-08-22 05:57:00,2.28787,2.28804,2.28757,2.28789,33400000.0
2005-08-22 05:58:00,2.28755,2.28832,2.28755,2.28805,45000000.0
2005-08-22 05:59:00,2.28815,2.28815,2.28758,2.28789,33500000.0
2005-08-22 06:00:00,2.28805,2.2881,2.28717,2.28717,17200000.0
2005-08-22 06:01:00,2.2877,2.28799,2.28702,2.28799,39700000.0
2005-08-22 06:02:00,2.28751,2.28795,2.28738,2.28795,36800000.0
2005-08-22 06:03:00,2.28809,2.28809,2.28717,2.28764,45900000.0
2005-08-22 06:04:00,2.28707,2.28773,2.28707,2.28735,27900000.0
2005-08-22 06:05:00,2.28732,2.28773,2.28695,2.28703,43400000.0
2005-08-22 06:06:00,2.28773,2.28779,2.28706,2.2877,54600000.0
2005-08-22 06:07:00,2.28752,2.28768,2.28709,2.28709,27000000.0
2005-08-22 06:08:00,2.28758,2.28767,2.28686,2.28709,28400000.0
2005-08-22 06:09:00,2.28703,2.28743,2.28667,2.28719,44500000.0
2005-08-22 06:10:00,2.28693,2.28724,2.28664,2.28664,31800000.0
2005-08-22 06:11:00,2.28722,2.28741,2.28661,2.28686,39000000.0
2005-08-22 06:12:00,2.28671,2.28717,2.28659,2.28699,27000000.0
2005-08-22 06:13:00,2.28699,2.2871,2.28657,2.28657,30100000.0
2005-08-22 06:14:00,2.2868,2.28731,2.28659,2.28731,37400000.0
2005-08-22 06:15:00,2.28701,2.28757,2.28684,2.2874,27600000.0
2005-08-22 06:16:00,2.28746,2.28746,2.2869,2.28741,36100000.0
2005-08-22 06:17:00,2.28738,2.28738,2.28686,2.28699,42500000.0
2005-08-22 06:18:00,2.28628,2.2874,2.28628,2.2874,35900000.0
2005-08-22 06:19:00,2.28738,2.28746,2.28679,2.28714,52000000.0
2005-08-22 06:20:00,2.28713,2.28754,2.28682,2.28686,41000000.0
2005-08-22 06:21:00,2.28709,2.28764,2.28698,2.28764,16400000.0
2005-08-22 06:22:00,2.28743,2.28817,2.28709,2.28817,29300000.0
2005-08-22 06:23:00,2.28781,2.28781,2.28733,2.28761,36700000.0
2005-08-22 06:24:00,2.28726,2.28768,2.28699,2.28768,41200000.0
2005-08-22 06:25:00,2.28741,2.28746,2.28677,2.28677,36100000.0
2005-08-22 06:26:00,2.28708,2.2872,2.28677,2.28677,41200000.0
2005-08-22 06:27:00,2.28682,2.28696,2.28659,2.28681,29700000.0
2005-08-22 06:28:00,2.28685,2.28687,2.28655,2.28661,50499999.0
2005-08-22 06:29:00,2.28733,2.28738,2.2867,2.28703,28200000.0
2005-08-22 06:30:00,2.28727,2.28727,2.28647,2.28672,39500000.0
2005-08-22 06:31:00,2.2871,2.28713,2.28624,2.28675,39600000.0
2005-08-22 06:32:00,2.28723,2.28734,2.28667,2.28677,36400000.0
2005-08-22 06:33:00,2.28657,2.28732,2.28652,2.28708,43300000.0
2005-08-22 06:34:00,2.28727,2.28737,2.28671,2.28671,22700000.0
2005-08-22 06:35:00,2.28663,2.28747,2.28654,2.28654,54000000.0
2005-08-22 06:36:00,2.28628,2.28725,2.28628,2.28725,25500000.0
2005-08-22 06:37:00,2.28752,2.28766,2.28652,2.28693,37300000.0
2005-08-22 06:38:00,2.28641,2.2873,2.28641,2.28714,59600000.0
2005-08-22 06:39:00,2.28687,2.28728,2.28654,2.28657,28000000.0
2005-08-22 06:40:00,2.28626,2.28694,2.28613,2.28682,42100000.0
2005-08-22 06:41:00,2.28623,2.287,2.28596,2.28679,30700000.0
2005-08-22 06:42:00,2.28647,2.28705,2.28628,2.28694,35300000.0
2005-08-22 06:43:00,2.28647,2.28679,2.28624,2.28646,32300000.0
2005-08-22 06:44:00,2.28628,2.28708,2.28623,2.28694,53900000.0
2005-08-22 06:45:00,2.28671,2.28699,2.28651,2.28651,24700000.0
2005-08-22 06:46:00,2.28687,2.287,2.28655,2.28665,46300000.0
2005-08-22 06:47:00,2.28653,2.28709,2.28636,2.28709,23600000.0
2005-08-22 06:48:00,2.28709,2.2872,2.2865,2.28669,29300000.0
2005-08-22 06:49:00,2.28642,2.28702,2.28642,2.28702,56800000.0
2005-08-22 06:50:00,2.28689,2.28705,2.28655,2.28655,19900000.0
2005-08-22 06:51:00,2.28646,2.28707,2.28646,2.28705,30100000.0
2005-08-22 06:52:00,2.28665,2.28691,2.28627,2.28639,30200000.0
2005-08-22 06:53:00,2.28601,2.2868,2.28599,2.28676,40600000.0
2005-08-22 06:54:00,2.28675,2.2869,2.28639,2.28645,28600000.0
2005-08-22 06:55:00,2.28648,2.28666,2.28599,2.28599,36800000.0
2005-08-22 06:56:00,2.28677,2.28687,2.28618,2.28621,47600000.0
2005-08-22 06:57:00,2.28657,2.2874,2.28657,2.2874,29700000.0
2005-08-22 06:58:00,2.28668,2.28743,2.28667,2.28667,35000000.0
2005-08-22 06:59:00,2.28669,2.28757,2.28669,2.28757,29200000.0
2005-08-22 07:00:00,2.2876,2.28768,2.28681,2.28725,32399999.0
2005-08-22 07:01:00,2.28721,2.28745,2.28694,2.28727,29700000.0
2005-08-22 07:02:00,2.28701,2.28745,2.28686,2.28737,15500000.0
2005-08-22 07:03:00,2.28708,2.28762,2.28689,2.28704,39600000.0
2005-08-22 07:04:00,2.28647,2.28749,2.28647,2.28705,46400000.0
2005-08-22 07:05:00,2.28732,2.28756,2.28696,2.28721,45000000.0
2005-08-22 07:06:00,2.28635,2.28728,2.28619,2.28721,52300000.0
2005-08-22 07:07:00,2.28697,2.28727,2.28693,2.28714,17500000.0
2005-08-22 07:08:00,2.2871,2.28726,2.28697,2.287,28100000.0
2005-08-22 07:09:00,2.28758,2.28758,2.28704,2.28728,55100000.0
2005-08-22 07:10:00,2.28744,2.28773,2.28715,2.28723,24000000.0
2005-08-22 07:11:00,2.28719,2.28741,2.28686,2.28741,36200000.0
2005-08-22 07:12:00,2.28774,2.28818,2.28771,2.28817,22000000.0
2005-08-22 07:13:00,2.28785,2.28839,2.28782,2.28819,45300000.0
2005-08-22 07:14:00,2.28827,2.28881,2.28774,2.28774,28400000.0
2005-08-22 07:15:00,2.28791,2.28875,2.28749,2.28749,43500000.0
2005-08-22 07:16:00,2.28763,2.28846,2.28745,2.28842,63500000.0
2005-08-22 07:17:00,2.28839,2.28865,2.28818,2.28836,25300000.0
2005-08-22 07:18:00,2.28861,2.2889,2.28807,2.28855,32500000.0
2005-08-22 07:19:00,2.28848,2.28905,2.2883,2.28875,50000000.0
2005-08-22 07:20:00,2.28836,2.2891,2.28824,2.2891,44600000.0
2005-08-22 07:21:00,2.2885,2.28872,2.28794,2.28867,29000000.0
2005-08-22 07:22:00,2.28823,2.28888,2.28721,2.28855,34700000.0
2005-08-22 07:23:00,2.28867,2.2891,2.28843,2.2889,36200000.0
2005-08-22 07:24:00,2.28855,2.28889,2.28811,2.28855,52600000.0
2005-08-22 07:25:00,2.28874,2.28897,2.2884,2.28862,41100000.0
2005-08-22 07:26:00,2.28843,2.28867,2.28817,2.28831,19100000.0
2005-08-22 07:27:00,2.28798,2.28876,2.28798,2.28847,35100000.0
2005-08-22 07:28:00,2.28804,2.28836,2.28787,2.28803,41700000.0
2005-08-22 07:29:00,2.28797,2.28846,2.28789,2.288,38400000.0
2005-08-22 07:30:00,2.28786,2.28829,2.28769,2.2882,28600000.0
2005-08-22 07:31:00,2.28827,2.28851,2.28783,2.28799,22800000.0
2005-08-22 07:32:00,2.28841,2.28873,2.28807,2.28814,45600000.0
2005-08-22 07:33:00,2.28786,2.28882,2.28783,2.28863,31600000.0
2005-08-22 07:34:00,2.28845,2.28867,2.28802,2.2883,37600000.0
2005-08-22 07:35:00,2.28844,2.28855,2.28801,2.28824,46500000.0
2005-08-22 07:36:00,2.28788,2.28848,2.28781,2.28815,60700000.0
2005-08-22 07:37:00,2.28832,2.28848,2.2877,2.28784,27600000.0
2005-08-22 07:38:00,2.28783,2.2885,2.28773,2.28835,53600000.0
2005-08-22 07:39:00,2.2883,2.2883,2.28786,2.28796,52399998.0
2005-08-22 07:40:00,2.28824,2.28829,2.28783,2.28822,26100000.0
2005-08-22 07:41:00,2.2887,2.2887,2.28785,2.28835,63500000.0
2005-08-22 07:42:00,2.28861,2.28881,2.28813,2.28836,32500000.0
2005-08-22 07:43:00,2.28853,2.28875,2.28784,2.28784,30200000.0
2005-08-22 07:44:00,2.28829,2.28882,2.288,2.28826,60199999.0
2005-08-22 07:45:00,2.28827,2.28831,2.28793,2.28811,47700000.0
2005-08-22 07:46:00,2.28795,2.28834,2.28775,2.28834,30400000.0
2005-08-22 07:47:00,2.2885,2.28854,2.28811,2.28838,39200000.0
2005-08-22 07:48:00,2.28814,2.28849,2.28783,2.28788,40300000.0
2005-08-22 07:49:00,2.28837,2.28843,2.28797,2.28817,17300000.0
2005-08-22 07:50:00,2.28862,2.28876,2.28772,2.28789,22600000.0
2005-08-22 07:51:00,2.28816,2.28826,2.28791,2.28796,22200000.0
2005-08-22 07:52:00,2.28805,2.28805,2.28759,2.28759,42000000.0
2005-08-22 07:53:00,2.28791,2.28838,2.28771,2.28838,47100000.0
2005-08-22 07:54:00,2.28822,2.28837,2.28776,2.28785,36800000.0
2005-08-22 07:55:00,2.28755,2.28826,2.28752,2.28783,45700001.0
2005-08-22 07:56:00,2.28748,2.28828,2.28733,2.28822,36400000.0
2005-08-22 07:57:00,2.28782,2.28835,2.28756,2.28786,43200000.0
2005-08-22 07:58:00,2.2878,2.28861,2.2875,2.28809,40200000.0
2005-08-22 07:59:00,2.28758,2.28833,2.28744,2.28821,31300000.0
2005-08-22 08:00:00,2.28863,2.28864,2.28783,2.28795,29900000.0
2005-08-22 08:01:00,2.28788,2.28881,2.28784,2.28858,25800000.0
2005-08-22 08:02:00,2.28874,2.28879,2.28815,2.28837,38400000.0
2005-08-22 08:03:00,2.28818,2.2885,2.28801,2.2883,24600000.0
2005-08-22 08:04:00,2.28842,2.28855,2.28796,2.28849,32600000.0
2005-08-22 08:05:00,2.28877,2.289,2.28795,2.28824,40500000.0
2005-08-22 08:06:00,2.28876,2.28893,2.28838,2.28872,41100000.0
2005-08-22 08:07:00,2.28889,2.28895,2.28838,2.28861,40800000.0
2005-08-22 08:08:00,2.2886,2.28947,2.28849,2.28867,62500000.0
2005-08-22 08:09:00,2.28893,2.28898,2.28834,2.28834,39200000.0
2005-08-22 08:10:00,2.28838,2.28911,2.28838,2.28867,44500000.0
2005-08-22 08:11:00,2.28884,2.28898,2.28812,2.28812,34900000.0
2005-08-22 08:12:00,2.28888,2.28898,2.28805,2.28815,42000000.0
2005-08-22 08:13:00,2.28875,2.28875,2.28812,2.28812,38400000.0
2005-08-22 08:14:00,2.28818,2.28927,2.28793,2.2892,42800000.0
2005-08-22 08:15:00,2.28951,2.28988,2.28857,2.28901,63000000.0
2005-08-22 08:16:00,2.28937,2.28937,2.28807,2.28815,20500000.0
2005-08-22 08:17:00,2.28877,2.28877,2.28805,2.28831,53700000.0
2005-08-22 08:18:00,2.2885,2.28886,2.28814,2.28859,43800000.0
2005-08-22 08:19:00,2.28837,2.28866,2.28809,2.28848,63900001.0
2005-08-22 08:20:00,2.28888,2.28923,2.28836,2.28838,32600000.0
2005-08-22 08:21:00,2.28865,2.28897,2.28853,2.28871,31400000.0
2005-08-22 08:22:00,2.28858,2.28877,2.28788,2.28798,33400000.0
2005-08-22 08:23:00,2.28834,2.28854,2.28771,2.28775,40000000.0
2005-08-22 08:24:00,2.2878,2.28856,2.2878,2.28814,42400000.0
2005-08-22 08:25:00,2.28798,2.28822,2.28762,2.28796,30400000.0
2005-08-22 08:26:00,2.2878,2.28847,2.28769,2.28821,55500000.0
2005-08-22 08:27:00,2.2882,2.28862,2.28775,2.28858,37100000.0
2005-08-22 08:28:00,2.2885,2.28903,2.28829,2.2888,52700000.0
2005-08-22 08:29:00,2.28853,2.28876,2.28822,2.28869,33800000.0
2005-08-22 08:30:00,2.28878,2.28919,2.28828,2.2885,24000000.0
2005-08-22 08:31:00,2.28868,2.28872,2.28805,2.28832,57500000.0
2005-08-22 08:32:00,2.28825,2.28859,2.28772,2.28842,42400000.0
2005-08-22 08:33:00,2.28845,2.28868,2.28778,2.28837,36700000.0
2005-08-22 08:34:00,2.2887,2.2889,2.28826,2.28878,51600000.0
2005-08-22 08:35:00,2.28915,2.28941,2.28898,2.2893,42200000.0
2005-08-22 08:36:00,2.28935,2.28935,2.28848,2.28916,30800000.0
2005-08-22 08:37:00,2.2894,2.2894,2.28841,2.28912,62200000.0
2005-08-22 08:38:00,2.28882,2.2891,2.28838,2.2891,29300000.0
2005-08-22 08:39:00,2.28883,2.28935,2.28866,2.28922,45500000.0
2005-08-22 08:40:00,2.28922,2.28922,2.28846,2.2891,42500000.0
2005-08-22 08:41:00,2.28899,2.28937,2.28878,2.28937,29200000.0
2005-08-22 08:42:00,2.28942,2.28948,2.28877,2.28906,34600000.0
2005-08-22 08:43:00,2.28914,2.28932,2.28841,2.28855,68400000.0
2005-08-22 08:44:00,2.28859,2.28915,2.28843,2.28896,23800000.0
2005-08-22 08:45:00,2.28851,2.28918,2.28842,2.28899,48100000.0
2005-08-22 08:46:00,2.28846,2.28938,2.2884,2.28926,36700000.0
2005-08-22 08:47:00,2.28892,2.28902,2.28778,2.28826,40000000.0
2005-08-22 08:48:00,2.288,2.28865,2.28787,2.28847,38900000.0
2005-08-22 08:49:00,2.28867,2.28876,2.28805,2.28808,19100000.0
2005-08-22 08:50:00,2.28853,2.28912,2.2885,2.28904,27600000.0
2005-08-22 08:51:00,2.28873,2.28886,2.28835,2.28835,42100000.0
2005-08-22 08:52:00,2.2885,2.28886,2.28819,2.28871,56400000.0
2005-08-22 08:53:00,2.28869,2.28901,2.28848,2.28896,48900000.0
2005-08-22 08:54:00,2.28889,2.28893,2.28827,2.28846,23900000.0
2005-08-22 08:55:00,2.28845,2.28895,2.28829,2.28875,43800000.0
2005-08-22 08:56:00,2.28859,2.28931,2.28859,2.28907,22100000.0
2005-08-22 08:57:00,2.28921,2.28958,2.28898,2.28948,42900000.0
2005-08-22 08:58:00,2.28966,2.28969,2.28902,2.28968,27500000.0
2005-08-22 08:59:00,2.28946,2.28985,2.28921,2.28979,46700000.0
2005-08-22 09:00:00,2.28972,2.28974,2.28894,2.28911,25200000.0
2005-08-22 09:01:00,2.2892,2.28942,2.28872,2.28872,35400000.0
2005-08-22 09:02:00,2.28945,2.28958,2.28873,2.28904,34400000.0
2005-08-22 09:03:00,2.28907,2.28939,2.28882,2.289,25200000.0
2005-08-22 09:04:00,2.28944,2.28954,2.28902,2.2891,62700000.0
2005-08-22 09:05:00,2.28897,2.28966,2.28886,2.28951,16400000.0
2005-08-22 09:06:00,2.2898,2.29038,2.28962,2.29022,39200000.0
2005-08-22 09:07:00,2.29028,2.29047,2.28996,2.29004,46600000.0
2005-08-22 09:08:00,2.29056,2.29078,2.29014,2.29014,36500000.0
2005-08-22 09:09:00,2.28973,2.29046,2.28973,2.29035,23100000.0
2005-08-22 09:10:00,2.29013,2.29042,2.28958,2.29003,47600000.0
2005-08-22 09:11:00,2.2896,2.29128,2.28956,2.29127,61599999.0
2005-08-22 09:12:00,2.29144,2.29253,2.29127,2.29243,47600000.0
2005-08-22 09:13:00,2.29262,2.29281,2.29196,2.2923,46500000.0
2005-08-22 09:14:00,2.29232,2.29246,2.29169,2.29169,31600000.0
2005-08-22 09:15:00,2.29195,2.29202,2.29119,2.29182,40600000.0
2005-08-22 09:16:00,2.29147,2.29166,2.29131,2.29153,35300000.0
2005-08-22 09:17:00,2.29115,2.29187,2.29115,2.29182,33800000.0
2005-08-22 09:18:00,2.29131,2.2919,2.29121,2.29168,34100000.0
2005-08-22 09:19:00,2.29169,2.29176,2.29103,2.29121,20800000.0
2005-08-22 09:20:00,2.2914,2.29182,2.29113,2.29177,30700000.0
2005-08-22 09:21:00,2.29155,2.29188,2.291,2.29123,38100000.0
2005-08-22 09:22:00,2.29148,2.29192,2.29126,2.29181,37900000.0
2005-08-22 09:23:00,2.2916,2.29216,2.29132,2.29216,27500000.0
2005-08-22 09:24:00,2.29172,2.29189,2.29111,2.29189,51100000.0
2005-08-22 09:25:00,2.29116,2.2918,2.29099,2.29178,28200000.0
2005-08-22 09:26:00,2.29178,2.2919,2.29141,2.29173,24400000.0
2005-08-22 09:27:00,2.2915,2.29169,2.29115,2.29132,40300000.0
2005-08-22 09:28:00,2.29113,2.29231,2.29108,2.29133,29100000.0
2005-08-22 09:29:00,2.29161,2.29166,2.29096,2.29131,42800000.0
2005-08-22 09:30:00,2.29162,2.2919,2.29072,2.29137,46300000.0
2005-08-22 09:31:00,2.29124,2.2915,2.29089,2.29149,37300000.0
2005-08-22 09:32:00,2.29162,2.29179,2.2914,2.29169,41000000.0
2005-08-22 09:33:00,2.29195,2.29195,2.29133,2.29156,40899999.0
2005-08-22 09:34:00,2.2921,2.29227,2.29139,2.29204,46300000.0
2005-08-22 09:35:00,2.29235,2.29249,2.29186,2.29218,43100000.0
2005-08-22 09:36:00,2.29188,2.29226,2.29167,2.29201,56100000.0
2005-08-22 09:37:00,2.29175,2.29213,2.29156,2.29182,32300000.0
2005-08-22 09:38:00,2.29204,2.29213,2.29117,2.29188,32500000.0
2005-08-22 09:39:00,2.29202,2.29202,2.29116,2.2914,68000000.0
2005-08-22 09:40:00,2.291,2.29144,2.291,2.29129,50500000.0
2005-08-22 09:41:00,2.29171,2.29184,2.29091,2.29097,29100000.0
2005-08-22 09:42:00,2.29102,2.29119,2.29061,2.29095,24500000.0
2005-08-22 09:43:00,2.29071,2.29116,2.2904,2.29106,58400000.0
2005-08-22 09:44:00,2.29124,2.29158,2.29103,2.29114,26300000.0
2005-08-22 09:45:00,2.29115,2.29159,2.29088,2.29142,26200000.0
2005-08-22 09:46:00,2.29121,2.2914,2.29103,2.29138,41200001.0
2005-08-22 09:47:00,2.29139,2.29146,2.29087,2.29128,41300000.0
2005-08-22 09:48:00,2.2916,2.29175,2.29073,2.29097,44100000.0
2005-08-22 09:49:00,2.29117,2.29117,2.29054,2.29078,31200000.0
2005-08-22 09:50:00,2.29073,2.29095,2.29042,2.29075,36900000.0
2005-08-22 09:51:00,2.29073,2.29074,2.29029,2.29049,54599999.0
2005-08-22 09:52:00,2.29028,2.2907,2.29005,2.29044,15800000.0
2005-08-22 09:53:00,2.29068,2.29069,2.28996,2.29009,38400000.0
2005-08-22 09:54:00,2.29028,2.29046,2.28997,2.29007,25500000.0
2005-08-22 09:55:00,2.29053,2.29069,2.29004,2.29069,27400000.0
2005-08-22 09:56:00,2.2908,2.29144,2.29057,2.29126,28700000.0
2005-08-22 09:57:00,2.29087,2.29123,2.29063,2.29093,37800000.0
2005-08-22 09:58:00,2.29134,2.29134,2.29066,2.29114,26700000.0
2005-08-22 09:59:00,2.29154,2.29154,2.29087,2.29125,35400000.0
2005-08-22 10:00:00,2.29104,2.29177,2.29096,2.29144,27900000.0
2005-08-22 10:01:00,2.29147,2.29147,2.29056,2.29118,42500000.0
2005-08-22 10:02:00,2.29115,2.2915,2.29087,2.29132,37900000.0
2005-08-22 10:03:00,2.29112,2.29122,2.29003,2.29003,42200000.0
2005-08-22 10:04:00,2.29003,2.29077,2.28939,2.29065,32100000.0
2005-08-22 10:05:00,2.2905,2.29064,2.29013,2.29027,30500000.0
2005-08-22 10:06:00,2.29035,2.29073,2.29001,2.29021,40800000.0
2005-08-22 10:07:00,2.29008,2.29028,2.28985,2.29016,43600000.0
2005-08-22 10:08:00,2.28973,2.29029,2.28904,2.29018,36800000.0
2005-08-22 10:09:00,2.28985,2.29006,2.28951,2.28971,36700000.0
2005-08-22 10:10:00,2.28985,2.28991,2.2892,2.28949,50700000.0
2005-08-22 10:11:00,2.2892,2.28946,2.28901,2.28935,25100000.0
2005-08-22 10:12:00,2.28895,2.28921,2.28873,2.28895,39700000.0
2005-08-22 10:13:00,2.28882,2.28906,2.28863,2.289,33400000.0
2005-08-22 10:14:00,2.28866,2.28872,2.28824,2.28824,34200000.0
2005-08-22 10:15:00,2.28807,2.28865,2.28768,2.28858,32300000.0
2005-08-22 10:16:00,2.28833,2.28862,2.28811,2.2885,44400000.0
2005-08-22 10:17:00,2.28835,2.2888,2.28807,2.2888,39600000.0
2005-08-22 10:18:00,2.28876,2.28885,2.28813,2.28859,44700000.0
2005-08-22 10:19:00,2.2885,2.2885,2.28785,2.28847,45000000.0
2005-08-22 10:20:00,2.28793,2.28846,2.28793,2.28826,41200000.0
2005-08-22 10:21:00,2.28827,2.28856,2.28806,2.2885,34900000.0
2005-08-22 10:22:00,2.28823,2.28918,2.28817,2.28869,55300000.0
2005-08-22 10:23:00,2.28865,2.28906,2.28838,2.28906,37100000.0
2005-08-22 10:24:00,2.28897,2.28897,2.28831,2.28856,43500000.0
2005-08-22 10:25:00,2.2886,2.28905,2.2886,2.28905,60800000.0
2005-08-22 10:26:00,2.28945,2.28948,2.28861,2.28926,54200000.0
2005-08-22 10:27:00,2.28901,2.28944,2.28901,2.28944,39000000.0
2005-08-22 10:28:00,2.2896,2.2898,2.28896,2.28948,51400000.0
2005-08-22 10:29:00,2.28967,2.28984,2.28913,2.28981,61500000.0
2005-08-22 10:30:00,2.28979,2.28979,2.28905,2.2894,26200000.0
2005-08-22 10:31:00,2.28908,2.29001,2.28906,2.28998,29200000.0
2005-08-22 10:32:00,2.28975,2.29,2.28925,2.28946,45200000.0
2005-08-22 10:33:00,2.28954,2.28954,2.28859,2.28925,44700000.0
2005-08-22 10:34:00,2.28937,2.28946,2.2884,2.28849,43800000.0
2005-08-22 10:35:00,2.28841,2.28935,2.28841,2.28887,38400000.0
2005-08-22 10:36:00,2.28932,2.28932,2.28836,2.28871,31400000.0
2005-08-22 10:37:00,2.28885,2.28913,2.28858,2.28895,32600000.0
2005-08-22 10:38:00,2.2894,2.28959,2.28864,2.28913,35800000.0
2005-08-22 10:39:00,2.28888,2.28981,2.28863,2.28952,22000000.0
2005-08-22 10:40:00,2.28858,2.2892,2.28834,2.2888,44400000.0
2005-08-22 10:41:00,2.28894,2.2894,2.28874,2.28899,37300000.0
2005-08-22 10:42:00,2.289,2.28984,2.28877,2.28907,44900000.0
2005-08-22 10:43:00,2.2888,2.28949,2.28855,2.28949,20400000.0
2005-08-22 10:44:00,2.28947,2.28993,2.28926,2.2894,53700000.0
2005-08-22 10:45:00,2.28972,2.28972,2.28928,2.28944,15100000.0
2005-08-22 10:46:00,2.28921,2.28951,2.28894,2.28908,40800000.0
2005-08-22 10:47:00,2.2889,2.28907,2.28872,2.28907,48100000.0
2005-08-22 10:48:00,2.2888,2.29039,2.28861,2.28953,45900000.0
2005-08-22 10:49:00,2.28942,2.28946,2.28847,2.28892,30800000.0
2005-08-22 10:50:00,2.28914,2.28914,2.28831,2.28831,36800000.0
2005-08-22 10:51:00,2.28882,2.28962,2.28865,2.28906,28600000.0
2005-08-22 10:52:00,2.28904,2.28911,2.28872,2.28887,36300000.0
2005-08-22 10:53:00,2.28912,2.28914,2.28839,2.28854,42300000.0
2005-08-22 10:54:00,2.28938,2.28979,2.2885,2.2885,25400000.0
2005-08-22 10:55:00,2.28893,2.28932,2.28875,2.28897,51200000.0
2005-08-22 10:56:00,2.28902,2.28954,2.28885,2.28954,24400000.0
2005-08-22 10:57:00,2.28906,2.28921,2.28878,2.28919,45900000.0
2005-08-22 10:58:00,2.28843,2.28923,2.28843,2.28905,47500000.0
2005-08-22 10:59:00,2.28895,2.28916,2.28864,2.28903,48500000.0
2005-08-22 11:00:00,2.28863,2.28897,2.28841,2.28858,28600000.0
2005-08-22 11:01:00,2.28884,2.28887,2.28794,2.28801,24100000.0
2005-08-22 11:02:00,2.28841,2.28939,2.28841,2.28915,32200000.0
2005-08-22 11:03:00,2.2888,2.28923,2.28864,2.2889,47100000.0
2005-08-22 11:04:00,2.28912,2.28917,2.28833,2.28853,41500000.0
2005-08-22 11:05:00,2.2879,2.28897,2.2879,2.28869,49100000.0
2005-08-22 11:06:00,2.28967,2.29022,2.28852,2.28915,27300000.0
2005-08-22 11:07:00,2.28935,2.28957,2.28889,2.28951,35700000.0
2005-08-22 11:08:00,2.28945,2.28993,2.28933,2.28972,53700000.0
2005-08-22 11:09:00,2.2892,2.2892,2.28866,2.28912,29800000.0
2005-08-22 11:10:00,2.2892,2.28954,2.28856,2.28856,29200000.0
2005-08-22 11:11:00,2.2892,2.28924,2.28776,2.28876,32800000.0
2005-08-22 11:12:00,2.28937,2.28943,2.28835,2.28886,45800000.0
2005-08-22 11:13:00,2.28884,2.28955,2.28878,2.28954,42100000.0
2005-08-22 11:14:00,2.28951,2.28975,2.28911,2.28958,35100000.0
2005-08-22 11:15:00,2.28923,2.2898,2.28919,2.2898,39900000.0
2005-08-22 11:16:00,2.28869,2.28936,2.2878,2.28936,53400000.0
2005-08-22 11:17:00,2.2893,2.28967,2.28916,2.28943,53400000.0
2005-08-22 11:18:00,2.28957,2.28968,2.28914,2.28941,44200000.0
2005-08-22 11:19:00,2.28955,2.28965,2.28894,2.28913,35700000.0
2005-08-22 11:20:00,2.28945,2.28946,2.28872,2.28908,31400000.0
2005-08-22 11:21:00,2.28886,2.28948,2.28878,2.28929,34000000.0
2005-08-22 11:22:00,2.28863,2.2892,2.28848,2.28869,36800000.0
2005-08-22 11:23:00,2.2885,2.28912,2.28837,2.28887,41400000.0
2005-08-22 11:24:00,2.28835,2.28915,2.28825,2.28906,36400000.0
2005-08-22 11:25:00,2.28894,2.28904,2.28855,2.28856,38200000.0
2005-08-22 11:26:00,2.28864,2.28921,2.28864,2.28912,34700000.0
2005-08-22 11:27:00,2.2893,2.2893,2.28805,2.28894,32800000.0
2005-08-22 11:28:00,2.28897,2.28951,2.28871,2.28951,67000000.0
2005-08-22 11:29:00,2.28957,2.28957,2.28838,2.28892,60200000.0
2005-08-22 11:30:00,2.28897,2.28933,2.28879,2.28933,33600000.0
2005-08-22 11:31:00,2.28912,2.28934,2.28878,2.28919,40100000.0
2005-08-22 11:32:00,2.2889,2.28954,2.28875,2.28904,56200001.0
2005-08-22 11:33:00,2.28934,2.28945,2.28905,2.28925,33100000.0
2005-08-22 11:34:00,2.28969,2.28973,2.28905,2.28905,24600000.0
2005-08-22 11:35:00,2.28965,2.28981,2.28946,2.28948,26800000.0
2005-08-22 11:36:00,2.28951,2.29014,2.28944,2.28981,47600000.0
2005-08-22 11:37:00,2.28993,2.29006,2.28968,2.28984,23300000.0
2005-08-22 11:38:00,2.29025,2.29056,2.29008,2.29039,50500000.0
2005-08-22 11:39:00,2.29065,2.29067,2.29002,2.29048,32200000.0
2005-08-22 11:40:00,2.28995,2.29054,2.28995,2.29032,23700000.0
2005-08-22 11:41:00,2.2903,2.29062,2.28974,2.28974,42500000.0
2005-08-22 11:42:00,2.29026,2.29047,2.29005,2.2904,46900000.0
2005-08-22 11:43:00,2.29035,2.29053,2.28981,2.29025,31100000.0
2005-08-22 11:44:00,2.29027,2.29027,2.28942,2.29009,30800000.0
2005-08-22 11:45:00,2.29007,2.29007,2.28946,2.2896,18300000.0
2005-08-22 11:46:00,2.28953,2.2897,2.28905,2.28956,46000000.0
2005-08-22 11:47:00,2.28955,2.28955,2.28902,2.28928,21500000.0
2005-08-22 11:48:00,2.28963,2.28981,2.28886,2.2889,44100000.0
2005-08-22 11:49:00,2.28954,2.28954,2.28872,2.28886,28300000.0
2005-08-22 11:50:00,2.28861,2.28902,2.28843,2.28874,41600000.0
2005-08-22 11:51:00,2.28884,2.28899,2.28847,2.28873,34900000.0
2005-08-22 11:52:00,2.28887,2.2889,2.28797,2.28817,33900000.0
2005-08-22 11:53:00,2.2887,2.28891,2.28809,2.28821,36200000.0
2005-08-22 11:54:00,2.28831,2.28848,2.28804,2.28837,55100001.0
2005-08-22 11:55:00,2.28767,2.28846,2.2875,2.28795,34300000.0
2005-08-22 11:56:00,2.28765,2.28828,2.28748,2.28812,47700000.0
2005-08-22 11:57:00,2.2883,2.2883,2.28738,2.28793,42900000.0
2005-08-22 11:58:00,2.28783,2.28783,2.28719,2.28767,46900000.0
2005-08-22 11:59:00,2.28743,2.28782,2.28709,2.28774,46500000.0
2005-08-22 12:00:00,2.28805,2.28836,2.28767,2.28814,27100000.0
2005-08-22 12:01:00,2.28837,2.28877,2.28806,2.28877,43300000.0
2005-08-22 12:02:00,2.28856,2.28916,2.28844,2.28895,36200000.0
2005-08-22 12:03:00,2.28875,2.28908,2.28859,2.28879,39400000.0
2005-08-22 12:04:00,2.28858,2.28876,2.28829,2.2886,35700000.0
2005-08-22 12:05:00,2.28861,2.2889,2.28842,2.28883,53400001.0
2005-08-22 12:06:00,2.28897,2.28897,2.28821,2.28884,35600000.0
2005-08-22 12:07:00,2.2888,2.28895,2.2884,2.2884,30900000.0
2005-08-22 12:08:00,2.2886,2.28881,2.28831,2.2886,40400000.0
2005-08-22 12:09:00,2.28857,2.28903,2.28834,2.28898,25800000.0
2005-08-22 12:10:00,2.28887,2.28895,2.28838,2.28876,26200000.0
2005-08-22 12:11:00,2.28917,2.28923,2.28854,2.28873,63200000.0
2005-08-22 12:12:00,2.28857,2.28881,2.28826,2.28881,24900000.0
2005-08-22 12:13:00,2.28842,2.28866,2.28811,2.28827,29400000.0
2005-08-22 12:14:00,2.28803,2.28869,2.28783,2.2885,27200000.0
2005-08-22 12:15:00,2.28836,2.28858,2.28812,2.28831,41400000.0
2005-08-22 12:16:00,2.28826,2.28881,2.28815,2.28826,37100000.0
2005-08-22 12:17:00,2.28855,2.28888,2.28824,2.28844,40200000.0
2005-08-22 12:18:00,2.28847,2.28879,2.28801,2.28856,37600000.0
2005-08-22 12:19:00,2.28838,2.28879,2.2882,2.28848,43900000.0
2005-08-22 12:20:00,2.289,2.28907,2.28826,2.28846,34900000.0
2005-08-22 12:21:00,2.2881,2.28868,2.2881,2.28849,45100000.0
2005-08-22 12:22:00,2.28869,2.28874,2.28805,2.28811,26900000.0
2005-08-22 12:23:00,2.28897,2.28897,2.28803,2.28843,52200000.0
2005-08-22 12:24:00,2.2884,2.28863,2.28816,2.28845,53800001.0
2005-08-22 12:25:00,2.28888,2.28889,2.28814,2.28823,53500000.0
2005-08-22 12:26:00,2.28796,2.28887,2.28795,2.28883,35700000.0
2005-08-22 12:27:00,2.28874,2.28902,2.28845,2.28857,68499998.0
2005-08-22 12:28:00,2.28821,2.28903,2.28821,2.28901,21900000.0
2005-08-22 12:29:00,2.28877,2.28919,2.28846,2.289,53500000.0
2005-08-22 12:30:00,2.28881,2.28888,2.28843,2.28866,65800000.0
2005-08-22 12:31:00,2.2887,2.28925,2.28851,2.28893,62600001.0
2005-08-22 12:32:00,2.28902,2.28906,2.28825,2.28882,25100000.0
2005-08-22 12:33:00,2.28855,2.28924,2.28855,2.28868,49000001.0
2005-08-22 12:34:00,2.2888,2.28901,2.28849,2.28901,31400000.0
2005-08-22 12:35:00,2.28876,2.28924,2.2886,2.28874,48100000.0
2005-08-22 12:36:00,2.28895,2.28899,2.28837,2.28875,51400000.0
2005-08-22 12:37:00,2.28974,2.28974,2.28793,2.28799,26200000.0
2005-08-22 12:38:00,2.2891,2.28927,2.28841,2.28847,41000000.0
2005-08-22 12:39:00,2.28869,2.28912,2.28849,2.28912,24400000.0
2005-08-22 12:40:00,2.28914,2.2892,2.28827,2.28898,47100000.0
2005-08-22 12:41:00,2.28882,2.28916,2.28842,2.28863,38200000.0
2005-08-22 12:42:00,2.28828,2.28895,2.28809,2.28847,59300000.0
2005-08-22 12:43:00,2.28791,2.28875,2.28783,2.28863,37700000.0
2005-08-22 12:44:00,2.28813,2.28889,2.28813,2.28863,23000000.0
2005-08-22 12:45:00,2.28877,2.28892,2.28798,2.28855,60000000.0
2005-08-22 12:46:00,2.28842,2.28888,2.28811,2.28841,42900000.0
2005-08-22 12:47:00,2.289,2.28925,2.28815,2.28873,46200000.0
2005-08-22 12:48:00,2.28909,2.28909,2.2881,2.28876,47200000.0
2005-08-22 12:49:00,2.28872,2.28883,2.28831,2.28879,43900000.0
2005-08-22 12:50:00,2.28892,2.28896,2.28798,2.2884,31200000.0
2005-08-22 12:51:00,2.28842,2.28904,2.28817,2.28904,28400000.0
2005-08-22 12:52:00,2.28838,2.28867,2.28773,2.28774,61700000.0
2005-08-22 12:53:00,2.28764,2.28824,2.28739,2.28801,52800000.0
2005-08-22 12:54:00,2.28782,2.2881,2.28737,2.28756,61900000.0
2005-08-22 12:55:00,2.28737,2.2878,2.287,2.2878,30100000.0
2005-08-22 12:56:00,2.28717,2.28762,2.28685,2.28723,45600000.0
2005-08-22 12:57:00,2.28703,2.28793,2.287,2.28782,40600000.0
2005-08-22 12:58:00,2.28797,2.28838,2.2876,2.28838,33100000.0
2005-08-22 12:59:00,2.28829,2.28848,2.28757,2.28816,61800000.0
2005-08-22 13:00:00,2.28822,2.28828,2.28742,2.2879,56100000.0
2005-08-22 13:01:00,2.28842,2.28842,2.28753,2.28806,50500000.0
2005-08-22 13:02:00,2.2876,2.28819,2.28742,2.28812,50200000.0
2005-08-22 13:03:00,2.28809,2.28823,2.28712,2.28712,22400000.0
2005-08-22 13:04:00,2.28737,2.28747,2.28662,2.2873,29800000.0
2005-08-22 13:05:00,2.28795,2.28795,2.28737,2.28781,24400000.0
2005-08-22 13:06:00,2.28745,2.2876,2.28719,2.28721,17200000.0
2005-08-22 13:07:00,2.28692,2.28721,2.2866,2.2866,59200000.0
2005-08-22 13:08:00,2.28685,2.28702,2.28627,2.2869,28800000.0
2005-08-22 13:09:00,2.28694,2.28703,2.28656,2.28668,30800000.0
2005-08-22 13:10:00,2.28727,2.28731,2.28652,2.28708,48000000.0
2005-08-22 13:11:00,2.28724,2.28724,2.2864,2.28686,39800000.0
2005-08-22 13:12:00,2.28688,2.28707,2.28656,2.28661,30500000.0
2005-08-22 13:13:00,2.28645,2.28682,2.28623,2.28657,30400000.0
2005-08-22 13:14:00,2.28656,2.2866,2.28612,2.28617,43800000.0
2005-08-22 13:15:00,2.28673,2.28753,2.28625,2.28635,60800000.0
2005-08-22 13:16:00,2.2862,2.28638,2.28586,2.28612,21000000.0
2005-08-22 13:17:00,2.28617,2.2863,2.28597,2.28626,25700000.0
2005-08-22 13:18:00,2.28636,2.28662,2.2859,2.28635,29400000.0
2005-08-22 13:19:00,2.28663,2.28766,2.28627,2.2869,44100000.0
2005-08-22 13:20:00,2.28668,2.28716,2.28644,2.28707,42500000.0
2005-08-22 13:21:00,2.28754,2.28754,2.28647,2.2869,43299999.0
2005-08-22 13:22:00,2.28684,2.28736,2.28667,2.28736,53400000.0
2005-08-22 13:23:00,2.28725,2.28737,2.28653,2.28693,48400000.0
2005-08-22 13:24:00,2.28707,2.2874,2.28653,2.28671,56500000.0
2005-08-22 13:25:00,2.28643,2.28714,2.28633,2.28714,32800000.0
2005-08-22 13:26:00,2.28685,2.28722,2.28655,2.28722,26700000.0
2005-08-22 13:27:00,2.2867,2.28677,2.28632,2.28632,28400000.0
2005-08-22 13:28:00,2.2862,2.28647,2.28587,2.28634,21900000.0
2005-08-22 13:29:00,2.2863,2.28635,2.28568,2.28589,44600000.0
2005-08-22 13:30:00,2.28558,2.28642,2.28543,2.28626,31100000.0
2005-08-22 13:31:00,2.28624,2.28696,2.28609,2.28689,40800000.0
2005-08-22 13:32:00,2.2863,2.2867,2.28565,2.28565,35600000.0
2005-08-22 13:33:00,2.28597,2.2866,2.28584,2.28651,42400000.0
2005-08-22 13:34:00,2.28625,2.28664,2.28604,2.28645,75500000.0
2005-08-22 13:35:00,2.28659,2.28674,2.28594,2.2864,41500000.0
2005-08-22 13:36:00,2.28653,2.28785,2.28545,2.28545,30000000.0
2005-08-22 13:37:00,2.28597,2.28676,2.28597,2.28664,12800000.0
2005-08-22 13:38:00,2.28666,2.28675,2.28619,2.28673,31300000.0
2005-08-22 13:39:00,2.28693,2.28709,2.28615,2.28698,49000000.0
2005-08-22 13:40:00,2.28702,2.28709,2.28619,2.28619,22600000.0
2005-08-22 13:41:00,2.28641,2.28719,2.28627,2.28703,22500000.0
2005-08-22 13:42:00,2.28677,2.28734,2.28655,2.28734,38900000.0
2005-08-22 13:43:00,2.28697,2.28767,2.28692,2.28747,23800000.0
2005-08-22 13:44:00,2.28756,2.28769,2.28705,2.28708,44599999.0
2005-08-22 13:45:00,2.28734,2.28749,2.28693,2.28693,53300000.0
2005-08-22 13:46:00,2.28724,2.28819,2.28706,2.28751,45000000.0
2005-08-22 13:47:00,2.28709,2.28748,2.28699,2.28737,30600000.0
2005-08-22 13:48:00,2.28658,2.28735,2.28658,2.2867,35800000.0
2005-08-22 13:49:00,2.28673,2.28743,2.28667,2.28705,39700000.0
2005-08-22 13:50:00,2.28722,2.28723,2.28685,2.28705,23800000.0
2005-08-22 13:51:00,2.28733,2.28771,2.28697,2.28706,30300000.0
2005-08-22 13:52:00,2.28755,2.2876,2.28707,2.28747,66899999.0
2005-08-22 13:53:00,2.28773,2.28837,2.2872,2.28837,27400000.0
2005-08-22 13:54:00,2.28858,2.28891,2.2883,2.28871,23900000.0
2005-08-22 13:55:00,2.28875,2.28887,2.28815,2.28865,34200000.0
2005-08-22 13:56:00,2.28866,2.28869,2.2882,2.28858,37900000.0
2005-08-22 13:57:00,2.28846,2.28869,2.28811,2.28811,48600000.0
2005-08-22 13:58:00,2.28777,2.2885,2.28696,2.2885,35600000.0
2005-08-22 13:59:00,2.28799,2.28838,2.28767,2.28817,34800000.0
2005-08-22 14:00:00,2.28757,2.28815,2.28737,2.28778,54400000.0
2005-08-22 14:01:00,2.2875,2.28795,2.2869,2.28794,33000000.0
2005-08-22 14:02:00,2.28755,2.28796,2.28697,2.28764,30600000.0
2005-08-22 14:03:00,2.2879,2.28823,2.28751,2.28782,20600000.0
2005-08-22 14:04:00,2.28819,2.28822,2.2875,2.28783,35800000.0
2005-08-22 14:05:00,2.28792,2.28792,2.28647,2.28688,48400000.0
2005-08-22 14:06:00,2.28693,2.28723,2.28684,2.28684,31000000.0
2005-08-22 14:07:00,2.28667,2.2873,2.28662,2.28726,45600000.0
2005-08-22 14:08:00,2.28754,2.28757,2.28695,2.2874,42200000.0
2005-08-22 14:09:00,2.28737,2.28746,2.28712,2.28712,43200000.0
2005-08-22 14:10:00,2.2874,2.28793,2.28709,2.28709,61700000.0
2005-08-22 14:11:00,2.28716,2.28804,2.28696,2.28696,63800000.0
2005-08-22 14:12:00,2.28783,2.28783,2.28621,2.28744,50100000.0
2005-08-22 14:13:00,2.28745,2.28837,2.28731,2.28833,26800000.0
2005-08-22 14:14:00,2.2872,2.2879,2.28698,2.28745,31200000.0
2005-08-22 14:15:00,2.28729,2.28736,2.28668,2.2873,47200000.0
2005-08-22 14:16:00,2.28633,2.28738,2.28633,2.2871,38400000.0
2005-08-22 14:17:00,2.28742,2.28755,2.28695,2.28704,28800000.0
2005-08-22 14:18:00,2.28751,2.28771,2.28706,2.2874,41200000.0
2005-08-22 14:19:00,2.28695,2.2876,2.28695,2.28749,54200000.0
2005-08-22 14:20:00,2.28747,2.28752,2.2868,2.28727,47400000.0
2005-08-22 14:21:00,2.28713,2.28753,2.28681,2.28719,29800000.0
2005-08-22 14:22:00,2.28739,2.28781,2.28691,2.2873,31100000.0
2005-08-22 14:23:00,2.28765,2.28772,2.28657,2.28662,43600000.0
2005-08-22 14:24:00,2.28661,2.28728,2.2864,2.28691,36100000.0
2005-08-22 14:25:00,2.28712,2.28746,2.28674,2.28689,31400000.0
2005-08-22 14:26:00,2.2874,2.28755,2.28671,2.2869,31000000.0
2005-08-22 14:27:00,2.28732,2.28755,2.28674,2.28753,42000000.0
2005-08-22 14:28:00,2.28734,2.28765,2.28716,2.28733,33200000.0
2005-08-22 14:29:00,2.28725,2.28728,2.28678,2.28688,36400000.0
2005-08-22 14:30:00,2.28718,2.28747,2.28687,2.28722,37700000.0
2005-08-22 14:31:00,2.28719,2.28719,2.2862,2.28655,40000000.0
2005-08-22 14:32:00,2.28603,2.28679,2.28594,2.28674,30600000.0
2005-08-22 14:33:00,2.28631,2.28698,2.28605,2.28694,27900000.0
2005-08-22 14:34:00,2.28674,2.28731,2.2866,2.28719,55100000.0
2005-08-22 14:35:00,2.28707,2.28718,2.28678,2.28702,19900000.0
2005-08-22 14:36:00,2.28696,2.28726,2.28674,2.28712,45400000.0
2005-08-22 14:37:00,2.28718,2.28731,2.28649,2.28731,29400000.0
2005-08-22 14:38:00,2.28705,2.28744,2.28676,2.28711,30600000.0
2005-08-22 14:39:00,2.28737,2.28761,2.28648,2.28648,47300000.0
2005-08-22 14:40:00,2.28759,2.28768,2.28677,2.28759,43200000.0
2005-08-22 14:41:00,2.28739,2.28781,2.2873,2.28778,39500000.0
2005-08-22 14:42:00,2.287,2.28778,2.28621,2.28759,25800000.0
2005-08-22 14:43:00,2.28669,2.28741,2.28669,2.28725,34100000.0
2005-08-22 14:44:00,2.28722,2.28767,2.28696,2.287,43600000.0
2005-08-22 14:45:00,2.28714,2.28734,2.28695,2.2872,33700000.0
2005-08-22 14:46:00,2.28767,2.28777,2.28691,2.28724,28200000.0
2005-08-22 14:47:00,2.28737,2.28748,2.2871,2.28738,47000000.0
2005-08-22 14:48:00,2.28688,2.28731,2.28678,2.28703,34300000.0
2005-08-22 14:49:00,2.28647,2.28719,2.28579,2.28719,24100000.0
2005-08-22 14:50:00,2.28706,2.28759,2.28696,2.28759,25300000.0
2005-08-22 14:51:00,2.28752,2.28752,2.28688,2.28692,34000000.0
2005-08-22 14:52:00,2.2873,2.28747,2.287,2.28747,39300000.0
2005-08-22 14:53:00,2.28706,2.2878,2.28695,2.28754,56600000.0
2005-08-22 14:54:00,2.28657,2.28783,2.28643,2.28774,32600000.0
2005-08-22 14:55:00,2.28758,2.28763,2.28694,2.28714,38900000.0
2005-08-22 14:56:00,2.28706,2.28742,2.28685,2.2872,54400000.0
2005-08-22 14:57:00,2.28712,2.28737,2.28684,2.28721,43200000.0
2005-08-22 14:58:00,2.28757,2.28761,2.28691,2.28731,38300000.0
2005-08-22 14:59:00,2.28743,2.28748,2.28701,2.28734,30100000.0
2005-08-22 15:00:00,2.28712,2.28748,2.28689,2.28734,43500000.0
2005-08-22 15:01:00,2.28683,2.28751,2.28675,2.28725,33800000.0
2005-08-22 15:02:00,2.28665,2.28734,2.28657,2.28734,25800000.0
2005-08-22 15:03:00,2.28726,2.28748,2.28661,2.2871,22500000.0
2005-08-22 15:04:00,2.28712,2.28727,2.28682,2.28697,44000000.0
2005-08-22 15:05:00,2.28693,2.28724,2.28638,2.28698,41800000.0
2005-08-22 15:06:00,2.28728,2.28752,2.28668,2.28714,60800002.0
2005-08-22 15:07:00,2.28742,2.28755,2.28676,2.28704,36400000.0
2005-08-22 15:08:00,2.28733,2.28733,2.28664,2.28716,65000000.0
2005-08-22 15:09:00,2.28722,2.28735,2.2869,2.28699,26800000.0
2005-08-22 15:10:00,2.28747,2.28747,2.28633,2.28695,34200000.0
2005-08-22 15:11:00,2.28742,2.28762,2.28698,2.2872,52700000.0
2005-08-22 15:12:00,2.28703,2.28754,2.28689,2.28739,39700000.0
2005-08-22 15:13:00,2.28755,2.28767,2.28722,2.28749,21300000.0
2005-08-22 15:14:00,2.28738,2.28777,2.28708,2.28777,29700000.0
2005-08-22 15:15:00,2.28752,2.28778,2.28717,2.28778,42400000.0
2005-08-22 15:16:00,2.28743,2.28777,2.28722,2.28739,37400000.0
2005-08-22 15:17:00,2.28742,2.28781,2.28704,2.28777,42700000.0
2005-08-22 15:18:00,2.28768,2.2878,2.28696,2.28743,19600000.0
2005-08-22 15:19:00,2.28769,2.28804,2.28744,2.28804,75900000.0
2005-08-22 15:20:00,2.28825,2.28856,2.28798,2.28817,26400000.0
2005-08-22 15:21:00,2.28867,2.28867,2.28787,2.28804,29900000.0
2005-08-22 15:22:00,2.28835,2.28865,2.28779,2.28833,33300000.0
2005-08-22 15:23:00,2.28794,2.28837,2.28773,2.28822,31500000.0
2005-08-22 15:24:00,2.28832,2.28867,2.28769,2.2882,30800000.0
2005-08-22 15:25:00,2.28864,2.28867,2.2883,2.28838,26600000.0
2005-08-22 15:26:00,2.28833,2.28907,2.28829,2.28895,31100000.0
2005-08-22 15:27:00,2.28877,2.28891,2.28829,2.28889,39100000.0
2005-08-22 15:28:00,2.28876,2.28886,2.28828,2.28878,46100000.0
2005-08-22 15:29:00,2.28822,2.28862,2.28819,2.28857,34500000.0
2005-08-22 15:30:00,2.28877,2.28917,2.28866,2.289,16000000.0
2005-08-22 15:31:00,2.2888,2.28977,2.28852,2.28977,50100000.0
2005-08-22 15:32:00,2.28975,2.29034,2.28953,2.29001,33500000.0
2005-08-22 15:33:00,2.28993,2.29007,2.2895,2.29002,29700000.0
2005-08-22 15:34:00,2.28973,2.29023,2.28951,2.28977,47300000.0
2005-08-22 15:35:00,2.28998,2.29007,2.28927,2.28972,33800000.0
2005-08-22 15:36:00,2.28979,2.28985,2.28919,2.28948,41900000.0
2005-08-22 15:37:00,2.28968,2.28968,2.28892,2.28898,24900000.0
2005-08-22 15:38:00,2.28948,2.28969,2.28916,2.28943,43000000.0
2005-08-22 15:39:00,2.28953,2.28964,2.28919,2.2894,31200000.0
2005-08-22 15:40:00,2.2893,2.28956,2.28897,2.28944,39200000.0
2005-08-22 15:41:00,2.28954,2.28968,2.28884,2.28884,48400000.0
2005-08-22 15:42:00,2.28893,2.28973,2.28882,2.28969,35200000.0
2005-08-22 15:43:00,2.28955,2.2896,2.28881,2.28938,33800000.0
2005-08-22 15:44:00,2.28935,2.28938,2.28838,2.28875,32800000.0
2005-08-22 15:45:00,2.28882,2.28903,2.2884,2.2887,56600000.0
2005-08-22 15:46:00,2.28855,2.289,2.28852,2.28874,18200000.0
2005-08-22 15:47:00,2.28899,2.28927,2.28832,2.2887,21900000.0
2005-08-22 15:48:00,2.28962,2.28962,2.2888,2.28881,32000000.0
2005-08-22 15:49:00,2.28932,2.28932,2.28872,2.28923,35500000.0
2005-08-22 15:50:00,2.2894,2.28946,2.28871,2.28944,49800000.0
2005-08-22 15:51:00,2.28933,2.28958,2.28902,2.28947,42400000.0
2005-08-22 15:52:00,2.28937,2.28952,2.28894,2.2895,31600000.0
2005-08-22 15:53:00,2.28938,2.29011,2.28935,2.28973,27200000.0
2005-08-22 15:54:00,2.28975,2.29044,2.28953,2.29034,44100000.0
2005-08-22 15:55:00,2.29003,2.29014,2.28937,2.28937,39200000.0
2005-08-22 15:56:00,2.28977,2.29045,2.28956,2.29035,14300000.0
2005-08-22 15:57:00,2.29027,2.29037,2.28974,2.2902,30400000.0
2005-08-22 15:58:00,2.28972,2.29034,2.28939,2.28979,42900000.0
2005-08-22 15:59:00,2.28979,2.28979,2.28874,2.28888,31200000.0
2005-08-22 16:00:00,2.28944,2.28944,2.28879,2.28903,50500000.0
2005-08-22 16:01:00,2.289,2.28915,2.28866,2.28899,30400000.0
2005-08-22 16:02:00,2.2894,2.28947,2.28866,2.28941,55900000.0
2005-08-22 16:03:00,2.28917,2.28944,2.28904,2.28943,52000000.0
2005-08-22 16:04:00,2.28906,2.2895,2.28884,2.28942,35700000.0
2005-08-22 16:05:00,2.28913,2.28958,2.2889,2.28938,31500000.0
2005-08-22 16:06:00,2.28937,2.28944,2.28867,2.28885,33300000.0
2005-08-22 16:07:00,2.2892,2.28927,2.28847,2.28871,38100000.0
2005-08-22 16:08:00,2.28839,2.28884,2.28839,2.28884,21500000.0
2005-08-22 16:09:00,2.28892,2.28892,2.2881,2.28849,29600000.0
2005-08-22 16:10:00,2.28842,2.28842,2.28789,2.28793,30300000.0
2005-08-22 16:11:00,2.28791,2.28794,2.28715,2.28783,63100001.0
2005-08-22 16:12:00,2.28742,2.28778,2.28732,2.28751,35800000.0
2005-08-22 16:13:00,2.28717,2.28767,2.28699,2.28759,33900000.0
2005-08-22 16:14:00,2.28718,2.28798,2.28698,2.28782,39200000.0
2005-08-22 16:15:00,2.28799,2.28811,2.28744,2.2877,35400000.0
2005-08-22 16:16:00,2.28782,2.28806,2.28757,2.28783,26800000.0
2005-08-22 16:17:00,2.28772,2.28846,2.2875,2.28846,26200000.0
2005-08-22 16:18:00,2.28808,2.28876,2.28782,2.28851,57200000.0
2005-08-22 16:19:00,2.28855,2.28862,2.28801,2.28837,42300000.0
2005-08-22 16:20:00,2.28843,2.28874,2.28804,2.28856,29800000.0
2005-08-22 16:21:00,2.28805,2.28869,2.28734,2.28857,50000000.0
2005-08-22 16:22:00,2.28835,2.28888,2.28804,2.28888,41300000.0
2005-08-22 16:23:00,2.28884,2.28901,2.28816,2.28864,27300000.0
2005-08-22 16:24:00,2.28868,2.2889,2.28811,2.28842,64200000.0
2005-08-22 16:25:00,2.28822,2.28891,2.28783,2.28891,27600000.0
2005-08-22 16:26:00,2.28879,2.28879,2.28799,2.28815,32300000.0
2005-08-22 16:27:00,2.28841,2.2887,2.28819,2.28851,39200000.0
2005-08-22 16:28:00,2.28859,2.28859,2.28827,2.28845,30600000.0
2005-08-22 16:29:00,2.28848,2.2889,2.28848,2.28879,48700000.0
2005-08-22 16:30:00,2.28879,2.28899,2.28873,2.28883,23800000.0
2005-08-22 16:31:00,2.28879,2.28888,2.28782,2.28857,39600000.0
2005-08-22 16:32:00,2.28895,2.28903,2.2885,2.28871,30300000.0
2005-08-22 16:33:00,2.28952,2.28967,2.28869,2.28884,27100000.0
2005-08-22 16:34:00,2.2887,2.2891,2.28832,2.28897,42400000.0
2005-08-22 16:35:00,2.28896,2.28916,2.28804,2.28832,32500000.0
2005-08-22 16:36:00,2.28805,2.28901,2.28798,2.28892,40600000.0
2005-08-22 16:37:00,2.28911,2.28927,2.28905,2.28918,46600000.0
2005-08-22 16:38:00,2.28867,2.28884,2.2881,2.2881,39600000.0
2005-08-22 16:39:00,2.28789,2.28847,2.2878,2.28847,41100000.0
2005-08-22 16:40:00,2.28857,2.28857,2.28811,2.28824,28000000.0
2005-08-22 16:41:00,2.28804,2.28851,2.28798,2.28832,36700000.0
2005-08-22 16:42:00,2.28839,2.28841,2.28812,2.28826,61200000.0
2005-08-22 16:43:00,2.28848,2.28864,2.28829,2.2886,37600000.0
2005-08-22 16:44:00,2.28835,2.28867,2.28828,2.28845,42000000.0
2005-08-22 16:45:00,2.28835,2.28847,2.28825,2.28847,30200000.0
2005-08-22 16:46:00,2.28852,2.28852,2.28803,2.2883,33100000.0
2005-08-22 16:47:00,2.28823,2.28841,2.28802,2.28822,35400000.0
2005-08-22 16:48:00,2.28829,2.28829,2.288,2.28818,32300000.0
2005-08-22 16:49:00,2.28811,2.28811,2.28771,2.28771,28500000.0
2005-08-22 16:50:00,2.28775,2.28783,2.28746,2.2877,58100000.0
2005-08-22 16:51:00,2.28757,2.28806,2.28757,2.2878,47000000.0
2005-08-22 16:52:00,2.28774,2.28798,2.28759,2.28798,26800000.0
2005-08-22 16:53:00,2.28809,2.28809,2.28784,2.28791,61200001.0
2005-08-22 16:54:00,2.288,2.2882,2.28784,2.28785,41400000.0
2005-08-22 16:55:00,2.28784,2.28824,2.28784,2.28804,37500000.0
2005-08-22 16:56:00,2.28807,2.28819,2.28792,2.28792,37700000.0
2005-08-22 16:57:00,2.28782,2.28782,2.28745,2.28766,33400001.0
2005-08-22 16:58:00,2.28753,2.28787,2.28751,2.28775,34500000.0
2005-08-22 16:59:00,2.28774,2.28808,2.28771,2.28808,29700000.0
2005-08-22 17:00:00,2.28798,2.28828,2.28785,2.28785,41200000.0
2005-08-22 17:01:00,2.28787,2.28792,2.28774,2.28774,37900000.0
2005-08-22 17:02:00,2.28765,2.2878,2.28743,2.28769,35600000.0
2005-08-22 17:03:00,2.28786,2.28821,2.28786,2.2882,23400000.0
2005-08-22 17:04:00,2.28799,2.28824,2.28793,2.28815,48400000.0
2005-08-22 17:05:00,2.28822,2.28836,2.28822,2.28828,24400000.0
2005-08-22 17:06:00,2.28813,2.28856,2.28806,2.28827,43800000.0
2005-08-22 17:07:00,2.28836,2.28837,2.28798,2.28835,35900000.0
2005-08-22 17:08:00,2.28845,2.28858,2.28828,2.28834,24800000.0
2005-08-22 17:09:00,2.28845,2.28848,2.28831,2.28848,33600000.0
2005-08-22 17:10:00,2.28853,2.28855,2.28837,2.28855,53300000.0
2005-08-22 17:11:00,2.28856,2.28863,2.28826,2.28842,36900000.0
2005-08-22 17:12:00,2.28843,2.28851,2.28828,2.2884,22800000.0
2005-08-22 17:13:00,2.2887,2.28896,2.2884,2.28878,43100000.0
2005-08-22 17:14:00,2.28885,2.28938,2.28884,2.28938,20700000.0
2005-08-22 17:15:00,2.28954,2.28969,2.28913,2.28913,29300000.0
2005-08-22 17:16:00,2.28929,2.28942,2.28878,2.28878,29000000.0
2005-08-22 17:17:00,2.28876,2.28881,2.28863,2.28865,35500000.0
2005-08-22 17:18:00,2.2885,2.2888,2.28849,2.28867,57199998.0
2005-08-22 17:19:00,2.28857,2.28861,2.28824,2.28842,51200000.0
2005-08-22 17:20:00,2.28844,2.28861,2.28821,2.28842,27400000.0
2005-08-22 17:21:00,2.28826,2.28826,2.28781,2.28789,49700000.0
2005-08-22 17:22:00,2.28784,2.28822,2.28784,2.28814,35600000.0
2005-08-22 17:23:00,2.28818,2.28827,2.288,2.28827,42300000.0
2005-08-22 17:24:00,2.28832,2.28853,2.28793,2.28793,39300000.0
2005-08-22 17:25:00,2.28844,2.28863,2.28774,2.28775,29500000.0
2005-08-22 17:26:00,2.28822,2.28866,2.28803,2.28817,33800000.0
2005-08-22 17:27:00,2.28873,2.28873,2.28748,2.28812,41000000.0
2005-08-22 17:28:00,2.28822,2.28822,2.28746,2.28754,27600000.0
2005-08-22 17:29:00,2.2878,2.28816,2.28742,2.28798,40300000.0
2005-08-22 17:30:00,2.2874,2.28799,2.28726,2.28794,37200000.0
2005-08-22 17:31:00,2.2882,2.2882,2.28709,2.28718,62800000.0
2005-08-22 17:32:00,2.28739,2.28763,2.28624,2.2863,25000000.0
2005-08-22 17:33:00,2.287,2.28752,2.28668,2.28668,50600000.0
2005-08-22 17:34:00,2.28727,2.28747,2.28613,2.28649,30800000.0
2005-08-22 17:35:00,2.28655,2.28674,2.28625,2.28661,52600000.0
2005-08-22 17:36:00,2.2861,2.28644,2.28585,2.28619,33400000.0
2005-08-22 17:37:00,2.28634,2.2865,2.28569,2.28612,40300000.0
2005-08-22 17:38:00,2.28595,2.28688,2.2858,2.28688,33700000.0
2005-08-22 17:39:00,2.28665,2.28707,2.28506,2.28591,36100000.0
2005-08-22 17:40:00,2.2866,2.2869,2.28596,2.2862,31100000.0
2005-08-22 17:41:00,2.28633,2.28699,2.2862,2.28687,39600000.0
2005-08-22 17:42:00,2.28616,2.28683,2.28616,2.28654,64400000.0
2005-08-22 17:43:00,2.28625,2.28651,2.28588,2.28644,31200000.0
2005-08-22 17:44:00,2.28648,2.28709,2.28602,2.28635,42600000.0
2005-08-22 17:45:00,2.28639,2.28653,2.28576,2.28611,31100000.0
2005-08-22 17:46:00,2.28599,2.28631,2.28585,2.2863,44000000.0
2005-08-22 17:47:00,2.28583,2.28595,2.28531,2.28579,30900000.0
2005-08-22 17:48:00,2.28535,2.28591,2.28498,2.2858,63300000.0
2005-08-22 17:49:00,2.28582,2.28603,2.28507,2.28507,40000000.0
2005-08-22 17:50:00,2.28526,2.28637,2.28526,2.28637,40600000.0
2005-08-22 17:51:00,2.28678,2.28678,2.2855,2.28621,20000000.0
2005-08-22 17:52:00,2.2858,2.28692,2.2858,2.28685,23800000.0
2005-08-22 17:53:00,2.28647,2.28715,2.28642,2.28688,26900000.0
2005-08-22 17:54:00,2.28671,2.28722,2.28652,2.28697,36300000.0
2005-08-22 17:55:00,2.28715,2.28725,2.28667,2.28708,44000000.0
2005-08-22 17:56:00,2.28671,2.28697,2.28663,2.28675,49000000.0
2005-08-22 17:57:00,2.28699,2.28715,2.28669,2.28687,30700000.0
2005-08-22 17:58:00,2.28705,2.28755,2.28692,2.28755,62300000.0
2005-08-22 17:59:00,2.28712,2.28779,2.28697,2.28752,32300000.0
2005-08-22 18:00:00,2.28706,2.28764,2.28685,2.28718,42200001.0
2005-08-22 18:01:00,2.28704,2.2882,2.28704,2.28774,303700001.0
2005-08-22 18:02:00,2.28759,2.28806,2.28708,2.28764,336200000.0
2005-08-22 18:03:00,2.28758,2.2881,2.28722,2.28757,551400001.0
2005-08-22 18:04:00,2.28702,2.28825,2.28687,2.28763,304600000.0
2005-08-22 18:05:00,2.28758,2.28785,2.28705,2.28756,218700001.0
2005-08-22 18:06:00,2.28748,2.2877,2.28651,2.28718,441899998.0
2005-08-22 18:07:00,2.28733,2.28747,2.28651,2.28704,400900001.0
2005-08-22 18:08:00,2.28705,2.2874,2.28612,2.28705,379900000.0
2005-08-22 18:09:00,2.28687,2.28697,2.28576,2.28668,298800000.0
2005-08-22 18:10:00,2.28682,2.2872,2.28638,2.28706,297799999.0
2005-08-22 18:11:00,2.28691,2.28715,2.28627,2.28683,274400000.0
2005-08-22 18:12:00,2.28646,2.28731,2.28617,2.28617,224700000.0
2005-08-22 18:13:00,2.28672,2.28715,2.2862,2.28645,174700000.0
2005-08-22 18:14:00,2.28643,2.28739,2.28623,2.28639,282800000.0
2005-08-22 18:15:00,2.28704,2.28712,2.28613,2.28631,360000000.0
2005-08-22 18:16:00,2.28643,2.2871,2.28589,2.28646,355400000.0
2005-08-22 18:17:00,2.28694,2.28694,2.28611,2.2864,243199999.0
2005-08-22 18:18:00,2.28682,2.28701,2.28619,2.28655,156600000.0
2005-08-22 18:19:00,2.28653,2.28697,2.28642,2.28667,307800001.0
2005-08-22 18:20:00,2.28634,2.28715,2.28607,2.28702,170700000.0
2005-08-22 18:21:00,2.28691,2.28691,2.28606,2.28653,271099999.0
2005-08-22 18:22:00,2.28665,2.28696,2.286,2.28667,189300000.0
2005-08-22 18:23:00,2.28673,2.28702,2.28631,2.2869,324600000.0
2005-08-22 18:24:00,2.28607,2.28703,2.28594,2.28655,332100000.0
2005-08-22 18:25:00,2.28664,2.28708,2.28642,2.28688,271800000.0
2005-08-22 18:26:00,2.28692,2.28705,2.28632,2.28696,369499999.0
2005-08-22 18:27:00,2.28681,2.28718,2.2863,2.2866,276900001.0
2005-08-22 18:28:00,2.28688,2.28733,2.28611,2.28705,233500000.0
2005-08-22 18:29:00,2.28692,2.28737,2.28618,2.28696,209400000.0
2005-08-22 18:30:00,2.28683,2.28724,2.28646,2.28646,287999999.0
2005-08-22 18:31:00,2.28716,2.28721,2.28632,2.28664,170000000.0
2005-08-22 18:32:00,2.2865,2.28734,2.28611,2.28728,153200000.0
2005-08-22 18:33:00,2.28703,2.28744,2.28657,2.28735,261100000.0
2005-08-22 18:34:00,2.2872,2.28731,2.28626,2.28688,356800000.0
2005-08-22 18:35:00,2.28705,2.28716,2.2863,2.28651,200300000.0
2005-08-22 18:36:00,2.28686,2.28718,2.28649,2.28703,109100001.0
2005-08-22 18:37:00,2.28716,2.28717,2.28619,2.28675,88700000.0
2005-08-22 18:38:00,2.28675,2.28717,2.28614,2.28685,103700000.0
2005-08-22 18:39:00,2.28698,2.28742,2.28677,2.28695,171300000.0
2005-08-22 18:40:00,2.28689,2.28716,2.2865,2.28674,215900000.0
2005-08-22 18:41:00,2.28659,2.28687,2.28502,2.28639,143800000.0
2005-08-22 18:42:00,2.28612,2.28673,2.28575,2.28645,103000000.0
2005-08-22 18:43:00,2.28636,2.2865,2.28561,2.28629,92899998.0
2005-08-22 18:44:00,2.28585,2.28647,2.2856,2.28617,158200000.0
2005-08-22 18:45:00,2.28615,2.28649,2.2853,2.2861,64400000.0
2005-08-22 18:46:00,2.28629,2.28631,2.28478,2.28521,44700000.0
2005-08-22 18:47:00,2.28559,2.28575,2.28447,2.28465,38100000.0
2005-08-22 18:48:00,2.28505,2.28539,2.28434,2.28465,112600000.0
2005-08-22 18:49:00,2.28493,2.28505,2.28445,2.28489,31900000.0
2005-08-22 18:50:00,2.28505,2.28509,2.28417,2.28461,34800000.0
2005-08-22 18:51:00,2.28475,2.28495,2.28395,2.28464,150200000.0
2005-08-22 18:52:00,2.28462,2.28513,2.28403,2.28434,210600000.0
2005-08-22 18:53:00,2.28424,2.2848,2.28416,2.2842,155800000.0
2005-08-22 18:54:00,2.28371,2.28449,2.28359,2.28418,149800000.0
2005-08-22 18:55:00,2.28418,2.28454,2.28363,2.28397,203900000.0
2005-08-22 18:56:00,2.28407,2.2845,2.28388,2.28447,51200000.0
2005-08-22 18:57:00,2.28456,2.28481,2.28349,2.28413,50900000.0
2005-08-22 18:58:00,2.28425,2.28442,2.28336,2.28431,223800000.0
2005-08-22 18:59:00,2.28395,2.28432,2.28322,2.28382,187600000.0
2005-08-22 19:00:00,2.28409,2.2846,2.28348,2.2846,53500000.0
2005-08-22 19:01:00,2.28408,2.28506,2.28406,2.28506,36500000.0
2005-08-22 19:02:00,2.28505,2.28557,2.28423,2.28427,187200000.0
2005-08-22 19:03:00,2.28451,2.28539,2.28422,2.28504,81900000.0
2005-08-22 19:04:00,2.2853,2.28568,2.28462,2.28462,43400000.0
2005-08-22 19:05:00,2.28489,2.28529,2.2848,2.28505,61900000.0
2005-08-22 19:06:00,2.28496,2.28565,2.28476,2.28507,237600000.0
2005-08-22 19:07:00,2.28541,2.28584,2.28529,2.28579,134800000.0
2005-08-22 19:08:00,2.2858,2.2858,2.2851,2.2857,261299998.0
2005-08-22 19:09:00,2.28581,2.28581,2.28501,2.2852,135200000.0
2005-08-22 19:10:00,2.28488,2.28567,2.28421,2.2843,77800000.0
2005-08-22 19:11:00,2.28451,2.28482,2.28395,2.28425,62300000.0
2005-08-22 19:12:00,2.28457,2.2848,2.28414,2.28431,33100000.0
2005-08-22 19:13:00,2.28485,2.28525,2.28409,2.28498,125300000.0
2005-08-22 19:14:00,2.28521,2.28537,2.28457,2.28506,108300000.0
2005-08-22 19:15:00,2.28503,2.28548,2.28436,2.28533,136500000.0
2005-08-22 19:16:00,2.28564,2.28565,2.28455,2.2847,50300000.0
2005-08-22 19:17:00,2.28472,2.28517,2.28426,2.28446,99800000.0
2005-08-22 19:18:00,2.28502,2.28515,2.28426,2.28443,100700000.0
2005-08-22 19:19:00,2.2845,2.28519,2.28429,2.28443,103900000.0
2005-08-22 19:20:00,2.28429,2.28455,2.28379,2.28417,139800000.0
2005-08-22 19:21:00,2.28412,2.28442,2.28375,2.284,125500000.0
2005-08-22 19:22:00,2.28429,2.28461,2.28381,2.28443,66799999.0
2005-08-22 19:23:00,2.28416,2.28434,2.28343,2.28394,165700000.0
2005-08-22 19:24:00,2.28394,2.28425,2.28372,2.28417,82500000.0
2005-08-22 19:25:00,2.28405,2.28428,2.28341,2.28414,99699999.0
2005-08-22 19:26:00,2.28401,2.28431,2.2834,2.28385,145400001.0
2005-08-22 19:27:00,2.28376,2.28427,2.2836,2.2836,106000000.0
2005-08-22 19:28:00,2.28412,2.28452,2.28362,2.2845,65400000.0
2005-08-22 19:29:00,2.28416,2.28464,2.28404,2.28458,105000000.0
2005-08-22 19:30:00,2.2844,2.28463,2.28371,2.28402,179000000.0
2005-08-22 19:31:00,2.28453,2.28453,2.28393,2.28432,65400000.0
2005-08-22 19:32:00,2.28417,2.28469,2.2838,2.2845,121700000.0
2005-08-22 19:33:00,2.28443,2.2852,2.2842,2.28458,76200000.0
2005-08-22 19:34:00,2.28499,2.28499,2.28447,2.28458,117000000.0
2005-08-22 19:35:00,2.28463,2.28526,2.28463,2.28487,132500000.0
2005-08-22 19:36:00,2.28476,2.28505,2.28439,2.28439,104900000.0
2005-08-22 19:37:00,2.28475,2.28516,2.28458,2.28468,48400000.0
2005-08-22 19:38:00,2.28552,2.28559,2.28506,2.2852,16500000.0
2005-08-22 19:39:00,2.28503,2.28535,2.28481,2.28512,55100000.0
2005-08-22 19:40:00,2.28542,2.28542,2.28476,2.28494,99200000.0
2005-08-22 19:41:00,2.28486,2.28535,2.2844,2.28532,82500000.0
2005-08-22 19:42:00,2.28472,2.28523,2.28454,2.28507,87600000.0
2005-08-22 19:43:00,2.28502,2.28526,2.28482,2.28489,44700000.0
2005-08-22 19:44:00,2.28515,2.28515,2.2847,2.28483,61000000.0
2005-08-22 19:45:00,2.28496,2.2852,2.28451,2.28482,40800000.0
2005-08-22 19:46:00,2.28533,2.28555,2.28478,2.28539,85000000.0
2005-08-22 19:47:00,2.28475,2.28546,2.28475,2.28536,30200000.0
2005-08-22 19:48:00,2.28515,2.28599,2.28466,2.28564,52700000.0
2005-08-22 19:49:00,2.28576,2.28588,2.28524,2.2856,80500000.0
2005-08-22 19:50:00,2.28548,2.28577,2.28492,2.28552,74000000.0
2005-08-22 19:51:00,2.28565,2.28575,2.28476,2.28545,113900000.0
2005-08-22 19:52:00,2.28522,2.28591,2.28488,2.28557,60400000.0
2005-08-22 19:53:00,2.28569,2.28569,2.28525,2.28525,24500000.0
2005-08-22 19:54:00,2.28543,2.28556,2.28493,2.28555,58400000.0
2005-08-22 19:55:00,2.28532,2.28554,2.28488,2.28522,33700000.0
2005-08-22 19:56:00,2.28575,2.28575,2.28491,2.28508,70500000.0
2005-08-22 19:57:00,2.28523,2.28574,2.28473,2.28522,145400000.0
2005-08-22 19:58:00,2.28544,2.28604,2.28496,2.28498,107800000.0
2005-08-22 19:59:00,2.28525,2.28556,2.28464,2.28464,133500000.0
2005-08-22 20:00:00,2.2851,2.28531,2.28452,2.28486,72800000.0
2005-08-22 20:01:00,2.28471,2.28535,2.2843,2.28516,84800000.0
2005-08-22 20:02:00,2.28492,2.28492,2.28408,2.28463,51400000.0
2005-08-22 20:03:00,2.28438,2.28477,2.28437,2.28437,37400000.0
2005-08-22 20:04:00,2.28475,2.28486,2.28426,2.28456,50500000.0
2005-08-22 20:05:00,2.28477,2.2851,2.28447,2.28456,32100000.0
2005-08-22 20:06:00,2.28466,2.28497,2.28428,2.28428,52299999.0
2005-08-22 20:07:00,2.2845,2.28465,2.28389,2.28444,45800000.0
2005-08-22 20:08:00,2.28451,2.28475,2.28397,2.2842,94399999.0
2005-08-22 20:09:00,2.28459,2.28463,2.28406,2.28424,29000000.0
2005-08-22 20:10:00,2.28456,2.28481,2.28436,2.28467,26800000.0
2005-08-22 20:11:00,2.28488,2.28492,2.28385,2.28392,71500000.0
2005-08-22 20:12:00,2.28419,2.28482,2.28397,2.284,147700000.0
2005-08-22 20:13:00,2.28415,2.28514,2.28415,2.28436,177700000.0
2005-08-22 20:14:00,2.2846,2.28507,2.28393,2.28393,72200000.0
2005-08-22 20:15:00,2.28429,2.28512,2.28429,2.28461,218200000.0
2005-08-22 20:16:00,2.28474,2.28506,2.28404,2.28468,151200000.0
2005-08-22 20:17:00,2.28515,2.28515,2.28441,2.2847,39700000.0
2005-08-22 20:18:00,2.28419,2.28491,2.28406,2.28465,68600000.0
2005-08-22 20:19:00,2.28496,2.28518,2.28429,2.28471,120200000.0
2005-08-22 20:20:00,2.28461,2.28511,2.28437,2.28511,211400000.0
2005-08-22 20:21:00,2.28496,2.28522,2.28458,2.28495,80200000.0
2005-08-22 20:22:00,2.28485,2.28518,2.28448,2.28471,84900000.0
2005-08-22 20:23:00,2.2848,2.28507,2.28474,2.28495,154300000.0
2005-08-22 20:24:00,2.28489,2.28496,2.28473,2.28495,40800000.0
2005-08-22 20:25:00,2.28515,2.28564,2.28489,2.28541,174100000.0
2005-08-22 20:26:00,2.28533,2.28553,2.28463,2.28528,155300000.0
2005-08-22 20:27:00,2.28512,2.2854,2.28433,2.28484,100900000.0
2005-08-22 20:28:00,2.28512,2.28543,2.28465,2.28478,275299998.0
2005-08-22 20:29:00,2.28483,2.28551,2.28435,2.28535,158300000.0
2005-08-22 20:30:00,2.28505,2.28588,2.28427,2.28503,340600001.0
2005-08-22 20:31:00,2.28498,2.28546,2.28457,2.28457,226400000.0
2005-08-22 20:32:00,2.28545,2.28577,2.28467,2.28577,330200000.0
2005-08-22 20:33:00,2.28533,2.28588,2.28499,2.2858,89600000.0
2005-08-22 20:34:00,2.28578,2.286,2.28532,2.28593,71100000.0
2005-08-22 20:35:00,2.28553,2.28608,2.28492,2.28507,45700000.0
2005-08-22 20:36:00,2.28542,2.28566,2.28487,2.28507,71500000.0
2005-08-22 20:37:00,2.285,2.28586,2.285,2.28563,93300000.0
2005-08-22 20:38:00,2.28568,2.28595,2.28509,2.28582,177899999.0
2005-08-22 20:39:00,2.28562,2.28575,2.28495,2.28517,126800000.0
2005-08-22 20:40:00,2.28567,2.28575,2.28478,2.28543,162100000.0
2005-08-22 20:41:00,2.28549,2.28592,2.28523,2.28585,136100000.0
2005-08-22 20:42:00,2.28599,2.28613,2.28541,2.28599,64300000.0
2005-08-22 20:43:00,2.28549,2.28611,2.28494,2.28568,94400000.0
2005-08-22 20:44:00,2.28535,2.28598,2.28491,2.28544,171400000.0
2005-08-22 20:45:00,2.28544,2.28612,2.28528,2.28612,54200000.0
2005-08-22 20:46:00,2.28627,2.28629,2.28548,2.28576,32100000.0
2005-08-22 20:47:00,2.28604,2.28624,2.2851,2.28605,152000000.0
2005-08-22 20:48:00,2.28611,2.28653,2.28562,2.28621,194900000.0
2005-08-22 20:49:00,2.28636,2.28673,2.28588,2.28647,115300000.0
2005-08-22 20:50:00,2.28616,2.28664,2.28593,2.28631,165400001.0
2005-08-22 20:51:00,2.28643,2.28703,2.28601,2.28618,71900000.0
2005-08-22 20:52:00,2.28678,2.28693,2.28624,2.28626,155700000.0
2005-08-22 20:53:00,2.28614,2.28652,2.28584,2.28588,209800000.0
2005-08-22 20:54:00,2.28597,2.28662,2.28597,2.28659,200100000.0
2005-08-22 20:55:00,2.28634,2.28653,2.2857,2.28574,17300000.0
2005-08-22 20:56:00,2.28609,2.28649,2.28549,2.28627,208000000.0
2005-08-22 20:57:00,2.28613,2.28678,2.28583,2.28595,400499999.0
2005-08-22 20:58:00,2.2866,2.28703,2.28617,2.28662,206800000.0
2005-08-22 20:59:00,2.28685,2.28713,2.28605,2.28665,234300000.0
2005-08-22 21:00:00,2.28652,2.28692,2.28589,2.28659,255700001.0
2005-08-22 21:01:00,2.2865,2.2868,2.28618,2.28671,313800000.0
2005-08-22 21:02:00,2.28652,2.28657,2.28557,2.28568,102700000.0
2005-08-22 21:03:00,2.2859,2.28629,2.28545,2.28586,97700000.0
2005-08-22 21:04:00,2.28586,2.28615,2.28544,2.2859,52700000.0
2005-08-22 21:05:00,2.28591,2.2864,2.28538,2.28561,57700000.0
2005-08-22 21:06:00,2.28582,2.28585,2.28505,2.28563,69600000.0
2005-08-22 21:07:00,2.28537,2.28574,2.28519,2.28544,28500000.0
2005-08-22 21:08:00,2.28537,2.28548,2.28481,2.28485,66100000.0
2005-08-22 21:09:00,2.28478,2.28568,2.28474,2.28567,43100000.0
2005-08-22 21:10:00,2.28538,2.28586,2.28524,2.28585,69800000.0
2005-08-22 21:11:00,2.28587,2.28602,2.28543,2.28582,115200000.0
2005-08-22 21:12:00,2.28572,2.28625,2.28548,2.28625,21900000.0
2005-08-22 21:13:00,2.28608,2.28634,2.28561,2.28589,183899999.0
2005-08-22 21:14:00,2.2863,2.28654,2.28536,2.28609,150500000.0
2005-08-22 21:15:00,2.28601,2.28636,2.28573,2.28628,166300000.0
2005-08-22 21:16:00,2.28577,2.28617,2.28517,2.28606,110300000.0
2005-08-22 21:17:00,2.28613,2.28618,2.28543,2.28593,167000000.0
2005-08-22 21:18:00,2.28581,2.28634,2.28548,2.28596,103200000.0
2005-08-22 21:19:00,2.28609,2.28639,2.28524,2.28598,80200000.0
2005-08-22 21:20:00,2.28578,2.28638,2.2853,2.28599,209200000.0
2005-08-22 21:21:00,2.28596,2.28623,2.28546,2.28598,253600000.0
2005-08-22 21:22:00,2.28554,2.28601,2.28505,2.28509,143300000.0
2005-08-22 21:23:00,2.2853,2.28621,2.2853,2.28552,114100000.0
2005-08-22 21:24:00,2.28574,2.28589,2.28529,2.28576,77500000.0
2005-08-22 21:25:00,2.28547,2.28624,2.28547,2.28584,51700000.0
2005-08-22 21:26:00,2.28662,2.28662,2.28561,2.28566,28800000.0
2005-08-22 21:27:00,2.28556,2.28618,2.28533,2.28595,47400000.0
2005-08-22 21:28:00,2.28585,2.28646,2.2855,2.28592,97700000.0
2005-08-22 21:29:00,2.28617,2.28632,2.2855,2.28565,50000000.0
2005-08-22 21:30:00,2.28604,2.2861,2.28555,2.28609,25200000.0
2005-08-22 21:31:00,2.28582,2.28597,2.28517,2.28519,28600000.0
2005-08-22 21:32:00,2.28596,2.2861,2.28501,2.28579,202800000.0
2005-08-22 21:33:00,2.2856,2.28605,2.28506,2.28518,74900000.0
2005-08-22 21:34:00,2.28552,2.28606,2.28518,2.28543,129600000.0
2005-08-22 21:35:00,2.2854,2.28585,2.28517,2.28569,47500000.0
2005-08-22 21:36:00,2.28556,2.28565,2.28521,2.2856,35500000.0
2005-08-22 21:37:00,2.2856,2.28572,2.28509,2.2851,60400000.0
2005-08-22 21:38:00,2.28498,2.28586,2.28489,2.28535,60100000.0
2005-08-22 21:39:00,2.28564,2.28574,2.28524,2.28528,37200000.0
2005-08-22 21:40:00,2.28577,2.28588,2.28503,2.2851,46200000.0
2005-08-22 21:41:00,2.28528,2.28564,2.28522,2.28564,36600000.0
2005-08-22 21:42:00,2.2855,2.28576,2.28495,2.28555,139699999.0
2005-08-22 21:43:00,2.28558,2.28585,2.28469,2.2854,119600000.0
2005-08-22 21:44:00,2.28556,2.2858,2.28467,2.28561,95700000.0
2005-08-22 21:45:00,2.28542,2.28588,2.28491,2.28532,77200000.0
2005-08-22 21:46:00,2.28571,2.28582,2.28508,2.28529,69900000.0
2005-08-22 21:47:00,2.2854,2.28612,2.28508,2.2857,129100000.0
2005-08-22 21:48:00,2.28624,2.28628,2.28492,2.28492,43900000.0
2005-08-22 21:49:00,2.28517,2.28603,2.28517,2.2855,101400000.0
2005-08-22 21:50:00,2.28595,2.28626,2.28561,2.28591,20200000.0
2005-08-22 21:51:00,2.28575,2.28636,2.28567,2.28624,46500000.0
2005-08-22 21:52:00,2.28618,2.28668,2.2855,2.28584,112600000.0
2005-08-22 21:53:00,2.28615,2.28649,2.28568,2.28614,45700000.0
2005-08-22 21:54:00,2.28633,2.28649,2.28532,2.28532,53300001.0
2005-08-22 21:55:00,2.2854,2.28657,2.2854,2.28615,60500000.0
2005-08-22 21:56:00,2.28626,2.28636,2.28575,2.28635,47500000.0
2005-08-22 21:57:00,2.28598,2.28658,2.28576,2.28658,38200000.0
2005-08-22 21:58:00,2.28601,2.28662,2.28581,2.28661,35100000.0
2005-08-22 21:59:00,2.28642,2.28651,2.28527,2.28615,184700000.0
2005-08-22 22:00:00,2.28595,2.28644,2.28567,2.28601,63300000.0
2005-08-22 22:01:00,2.28589,2.28622,2.28563,2.28588,35700000.0
2005-08-22 22:02:00,2.28586,2.28623,2.28503,2.28503,130700000.0
2005-08-22 22:03:00,2.28545,2.28656,2.28542,2.28654,25400000.0
2005-08-22 22:04:00,2.28594,2.28662,2.2854,2.28614,96100000.0
2005-08-22 22:05:00,2.28614,2.28614,2.28565,2.28576,67800000.0
2005-08-22 22:06:00,2.28621,2.28621,2.28545,2.28545,29600000.0
2005-08-22 22:07:00,2.28547,2.28595,2.28541,2.28546,44800000.0
2005-08-22 22:08:00,2.2858,2.28594,2.28543,2.28568,20800000.0
2005-08-22 22:09:00,2.28538,2.28584,2.28519,2.28581,35300000.0
2005-08-22 22:10:00,2.28632,2.28643,2.28568,2.28568,35800000.0
2005-08-22 22:11:00,2.28588,2.28627,2.2855,2.28586,43800000.0
2005-08-22 22:12:00,2.28641,2.28641,2.28555,2.28613,101300000.0
2005-08-22 22:13:00,2.28627,2.28632,2.28573,2.28594,54900000.0
2005-08-22 22:14:00,2.28632,2.28632,2.28563,2.28563,22000000.0
2005-08-22 22:15:00,2.28623,2.28646,2.28562,2.28592,118800000.0
2005-08-22 22:16:00,2.28633,2.28685,2.28574,2.28645,136500000.0
2005-08-22 22:17:00,2.28636,2.2869,2.28617,2.2869,18500000.0
2005-08-22 22:18:00,2.2868,2.2868,2.28627,2.28649,22400000.0
2005-08-22 22:19:00,2.28672,2.28688,2.28638,2.28688,38300000.0
2005-08-22 22:20:00,2.28711,2.28716,2.28632,2.28638,27000000.0
2005-08-22 22:21:00,2.28666,2.28675,2.28612,2.28616,38700000.0
2005-08-22 22:22:00,2.28688,2.28698,2.28634,2.28652,103600000.0
2005-08-22 22:23:00,2.28631,2.28685,2.28618,2.28647,77300000.0
2005-08-22 22:24:00,2.28625,2.28676,2.28624,2.28652,46600000.0
2005-08-22 22:25:00,2.28649,2.28652,2.28603,2.28603,66200000.0
2005-08-22 22:26:00,2.28692,2.28697,2.28633,2.28644,52000000.0
2005-08-22 22:27:00,2.28621,2.28633,2.28602,2.28613,43000000.0
2005-08-22 22:28:00,2.28663,2.28675,2.2862,2.2862,38900000.0
2005-08-22 22:29:00,2.28603,2.28675,2.28603,2.28643,146100000.0
2005-08-22 22:30:00,2.28624,2.2865,2.28614,2.28619,82800000.0
2005-08-22 22:31:00,2.28636,2.28694,2.28618,2.28694,28800000.0
2005-08-22 22:32:00,2.28719,2.28719,2.28609,2.28622,48000000.0
2005-08-22 22:33:00,2.28646,2.28704,2.28641,2.28663,40600000.0
2005-08-22 22:34:00,2.28647,2.28682,2.28614,2.2862,80700000.0
2005-08-22 22:35:00,2.28638,2.28685,2.28638,2.28644,52300000.0
2005-08-22 22:36:00,2.28633,2.28684,2.28627,2.28675,20300000.0
2005-08-22 22:37:00,2.28646,2.28678,2.28621,2.28664,41900000.0
2005-08-22 22:38:00,2.28654,2.28666,2.28604,2.28633,29200000.0
2005-08-22 22:39:00,2.28631,2.28675,2.28619,2.28643,52300000.0
2005-08-22 22:40:00,2.28656,2.28702,2.28635,2.28698,59000001.0
2005-08-22 22:41:00,2.28681,2.28704,2.28668,2.28677,36100000.0
2005-08-22 22:42:00,2.28659,2.28712,2.28631,2.28685,68300000.0
2005-08-22 22:43:00,2.28681,2.28681,2.28607,2.28621,136300000.0
2005-08-22 22:44:00,2.2865,2.28676,2.28588,2.28635,45400000.0
2005-08-22 22:45:00,2.28639,2.28688,2.28623,2.28655,53600000.0
2005-08-22 22:46:00,2.28683,2.28683,2.28595,2.28662,98200000.0
2005-08-22 22:47:00,2.28672,2.28673,2.2861,2.28673,36000000.0
2005-08-22 22:48:00,2.28647,2.28672,2.28613,2.28634,71700001.0
2005-08-22 22:49:00,2.28658,2.28699,2.28626,2.28657,60900000.0
2005-08-22 22:50:00,2.28618,2.28714,2.28618,2.28657,32600000.0
2005-08-22 22:51:00,2.28642,2.28661,2.28574,2.28574,67000000.0
2005-08-22 22:52:00,2.28578,2.28683,2.28578,2.28683,36600000.0
2005-08-22 22:53:00,2.28704,2.28704,2.28644,2.28646,59799998.0
2005-08-22 22:54:00,2.28659,2.28663,2.28629,2.28663,31600000.0
2005-08-22 22:55:00,2.28664,2.28672,2.28605,2.28635,49500000.0
2005-08-22 22:56:00,2.28621,2.28654,2.28612,2.28631,39200000.0
2005-08-22 22:57:00,2.28639,2.28677,2.28629,2.28655,51300000.0
2005-08-22 22:58:00,2.28654,2.28673,2.2858,2.2858,37600000.0
2005-08-22 22:59:00,2.28584,2.28599,2.28543,2.28581,45100000.0
2005-08-22 23:00:00,2.28643,2.28685,2.28546,2.28567,43700000.0
2005-08-22 23:01:00,2.28612,2.28681,2.28578,2.28646,23100000.0
2005-08-22 23:02:00,2.28629,2.28636,2.28573,2.28614,32000000.0
2005-08-22 23:03:00,2.28605,2.28677,2.28591,2.28655,57500000.0
2005-08-22 23:04:00,2.28654,2.28676,2.28583,2.28586,35700000.0
2005-08-22 23:05:00,2.28665,2.2872,2.28619,2.2872,50700000.0
2005-08-22 23:06:00,2.28733,2.2874,2.28701,2.28705,48300000.0
2005-08-22 23:07:00,2.28695,2.28771,2.28687,2.28768,37400000.0
2005-08-22 23:08:00,2.28769,2.28787,2.28701,2.28758,53800000.0
2005-08-22 23:09:00,2.28777,2.28783,2.28723,2.28755,36500000.0
2005-08-22 23:10:00,2.28704,2.28748,2.28691,2.28721,27300000.0
2005-08-22 23:11:00,2.28684,2.28765,2.28671,2.28738,22100000.0
2005-08-22 23:12:00,2.28687,2.28751,2.2868,2.2868,21200000.0
2005-08-22 23:13:00,2.28725,2.2873,2.28691,2.28706,15300000.0
2005-08-22 23:14:00,2.28725,2.28744,2.28665,2.28744,35700000.0
2005-08-22 23:15:00,2.28754,2.28754,2.28701,2.28701,26600000.0
2005-08-22 23:16:00,2.28769,2.28769,2.28712,2.28737,19200000.0
2005-08-22 23:17:00,2.28678,2.28741,2.28678,2.2874,52200001.0
2005-08-22 23:18:00,2.28721,2.28752,2.28689,2.28724,38700000.0
2005-08-22 23:19:00,2.28727,2.28767,2.28727,2.28737,32100000.0
2005-08-22 23:20:00,2.28793,2.28793,2.28712,2.28712,22400000.0
2005-08-22 23:21:00,2.28686,2.28745,2.28682,2.28744,25600000.0
2005-08-22 23:22:00,2.28742,2.28742,2.2868,2.28682,36400000.0
2005-08-22 23:23:00,2.28681,2.28728,2.28676,2.28714,57400000.0
2005-08-22 23:24:00,2.2871,2.28754,2.28699,2.28754,22800000.0
2005-08-22 23:25:00,2.28729,2.28735,2.2871,2.28735,43700000.0
2005-08-22 23:26:00,2.28703,2.28803,2.28703,2.28791,35600000.0
2005-08-22 23:27:00,2.28805,2.28805,2.28757,2.28771,42800000.0
2005-08-22 23:28:00,2.28764,2.28807,2.28749,2.28776,33900000.0
2005-08-22 23:29:00,2.28742,2.28742,2.28702,2.2871,18200000.0
2005-08-22 23:30:00,2.28752,2.28752,2.28689,2.28689,48200000.0
2005-08-22 23:31:00,2.28664,2.2872,2.28661,2.28712,26700000.0
2005-08-22 23:32:00,2.2873,2.28746,2.28684,2.28722,35800000.0
2005-08-22 23:33:00,2.28725,2.28725,2.28664,2.28688,58400000.0
2005-08-22 23:34:00,2.28711,2.28735,2.28671,2.28735,59600000.0
2005-08-22 23:35:00,2.28757,2.28759,2.28693,2.28695,52500000.0
2005-08-22 23:36:00,2.28716,2.28748,2.28686,2.28703,49100000.0
2005-08-22 23:37:00,2.2869,2.28758,2.28676,2.28758,35500000.0
2005-08-22 23:38:00,2.28729,2.28772,2.28716,2.28772,16000000.0
2005-08-22 23:39:00,2.28769,2.28769,2.28704,2.28707,29800000.0
2005-08-22 23:40:00,2.28751,2.28774,2.28724,2.28751,32500000.0
2005-08-22 23:41:00,2.28744,2.28766,2.28728,2.28736,46400000.0
2005-08-22 23:42:00,2.28765,2.28779,2.28741,2.28777,32200000.0
2005-08-22 23:43:00,2.2872,2.28782,2.28718,2.28747,26800000.0
2005-08-22 23:44:00,2.28733,2.28754,2.28685,2.28754,33400000.0
2005-08-22 23:45:00,2.28756,2.28783,2.28722,2.28746,31600000.0
2005-08-22 23:46:00,2.28751,2.28763,2.28735,2.2875,44000000.0
2005-08-22 23:47:00,2.28726,2.28747,2.28709,2.28726,45500000.0
2005-08-22 23:48:00,2.28791,2.28799,2.28772,2.28772,24200000.0
2005-08-22 23:49:00,2.2878,2.28788,2.2875,2.28771,47400000.0
2005-08-22 23:50:00,2.28766,2.28768,2.28734,2.28743,34500000.0
2005-08-22 23:51:00,2.28738,2.28772,2.28722,2.28722,43800000.0
2005-08-22 23:52:00,2.28745,2.28764,2.28719,2.28738,39400000.0
2005-08-22 23:53:00,2.28714,2.28742,2.28707,2.28719,56400000.0
2005-08-22 23:54:00,2.2877,2.2877,2.28729,2.28742,45900000.0
2005-08-22 23:55:00,2.28734,2.28784,2.2873,2.28741,22000000.0
2005-08-22 23:56:00,2.28817,2.28817,2.28718,2.28756,27400000.0
2005-08-22 23:57:00,2.28759,2.28785,2.28734,2.28745,45600000.0
2005-08-22 23:58:00,2.28776,2.28777,2.2873,2.28765,59900000.0
2005-08-22 23:59:00,2.2878,2.28787,2.28737,2.28746,43100000.0
2005-08-23 00:00:00,2.28747,2.28787,2.28703,2.28703,24400000.0
2005-08-23 00:01:00,2.28677,2.28766,2.28677,2.28713,42700000.0
2005-08-23 00:02:00,2.28756,2.28778,2.28698,2.2872,50500000.0
2005-08-23 00:03:00,2.28743,2.28766,2.28706,2.28731,44600000.0
2005-08-23 00:04:00,2.2875,2.28766,2.28701,2.28702,44200000.0
2005-08-23 00:05:00,2.28699,2.28707,2.28679,2.28703,74600001.0
2005-08-23 00:06:00,2.28735,2.28767,2.28701,2.28767,36200000.0
2005-08-23 00:07:00,2.28713,2.28744,2.28713,2.28728,37800000.0
2005-08-23 00:08:00,2.28724,2.28737,2.28683,2.2871,21000000.0
2005-08-23 00:09:00,2.28726,2.28736,2.28677,2.28706,41900000.0
2005-08-23 00:10:00,2.28735,2.28757,2.28668,2.28674,50900000.0
2005-08-23 00:11:00,2.28688,2.28733,2.28662,2.28679,34800000.0
2005-08-23 00:12:00,2.28695,2.2875,2.28676,2.28705,30400000.0
2005-08-23 00:13:00,2.287,2.28701,2.28657,2.28657,27800000.0
2005-08-23 00:14:00,2.28689,2.28719,2.2867,2.28683,30000000.0
2005-08-23 00:15:00,2.28672,2.28739,2.28649,2.28712,40900000.0
2005-08-23 00:16:00,2.28711,2.28711,2.28632,2.28632,46900000.0
2005-08-23 00:17:00,2.28665,2.2871,2.28641,2.28657,35900000.0
2005-08-23 00:18:00,2.28675,2.2874,2.2865,2.2874,25700000.0
2005-08-23 00:19:00,2.28762,2.28805,2.28728,2.28748,24300000.0
2005-08-23 00:20:00,2.2884,2.28847,2.28724,2.28751,67500000.0
2005-08-23 00:21:00,2.2876,2.2876,2.28677,2.28721,27000000.0
2005-08-23 00:22:00,2.28703,2.28737,2.28692,2.28731,56400000.0
2005-08-23 00:23:00,2.28718,2.28745,2.28704,2.2874,45600000.0
2005-08-23 00:24:00,2.28752,2.28756,2.28692,2.28713,74300001.0
2005-08-23 00:25:00,2.28747,2.28756,2.28701,2.28722,38500000.0
2005-08-23 00:26:00,2.28709,2.2875,2.28703,2.28738,32200000.0
2005-08-23 00:27:00,2.28713,2.28744,2.28695,2.28705,24800000.0
2005-08-23 00:28:00,2.28714,2.28719,2.28685,2.287,32800000.0
2005-08-23 00:29:00,2.28703,2.28739,2.28671,2.28679,45000000.0
2005-08-23 00:30:00,2.28671,2.28711,2.2864,2.28711,49600000.0
2005-08-23 00:31:00,2.28702,2.28713,2.28624,2.28651,28800000.0
2005-08-23 00:32:00,2.28655,2.28681,2.28634,2.28653,44900000.0
2005-08-23 00:33:00,2.28639,2.28651,2.28632,2.28645,58200001.0
2005-08-23 00:34:00,2.28664,2.28685,2.28642,2.28658,34000000.0
2005-08-23 00:35:00,2.28687,2.28703,2.2862,2.28651,32900000.0
2005-08-23 00:36:00,2.2867,2.28691,2.28609,2.28661,52700000.0
2005-08-23 00:37:00,2.28655,2.28666,2.28571,2.28571,15700000.0
2005-08-23 00:38:00,2.28672,2.28714,2.28618,2.28714,25300000.0
2005-08-23 00:39:00,2.28744,2.28744,2.28634,2.28634,51600000.0
2005-08-23 00:40:00,2.28689,2.2871,2.2864,2.2864,19500000.0
2005-08-23 00:41:00,2.28637,2.28722,2.28637,2.28709,40300000.0
2005-08-23 00:42:00,2.28702,2.28702,2.28591,2.28591,33700000.0
2005-08-23 00:43:00,2.28621,2.28667,2.28603,2.28667,31700000.0
2005-08-23 00:44:00,2.28633,2.2866,2.28591,2.28636,27200000.0
2005-08-23 00:45:00,2.28619,2.28634,2.28558,2.28634,54800000.0
2005-08-23 00:46:00,2.2855,2.28631,2.2855,2.28598,36500000.0
2005-08-23 00:47:00,2.28588,2.28666,2.28588,2.28666,51600000.0
2005-08-23 00:48:00,2.28655,2.28664,2.2858,2.28582,46300000.0
2005-08-23 00:49:00,2.28652,2.28652,2.28595,2.28595,40200000.0
2005-08-23 00:50:00,2.28657,2.28672,2.28586,2.28672,39400000.0
2005-08-23 00:51:00,2.28692,2.28692,2.28569,2.28582,30600000.0
2005-08-23 00:52:00,2.2867,2.28697,2.28594,2.28599,31800000.0
2005-08-23 00:53:00,2.28659,2.28675,2.28585,2.28585,46000000.0
2005-08-23 00:54:00,2.28622,2.28709,2.28605,2.28709,27400000.0
2005-08-23 00:55:00,2.2865,2.28675,2.28589,2.28649,32700000.0
2005-08-23 00:56:00,2.28607,2.28653,2.28587,2.28609,31900000.0
2005-08-23 00:57:00,2.28595,2.28617,2.28588,2.28617,35900000.0
2005-08-23 00:58:00,2.28672,2.28689,2.28595,2.28595,37100000.0
2005-08-23 00:59:00,2.28599,2.28669,2.28596,2.28646,34100000.0
2005-08-23 01:00:00,2.28643,2.2868,2.28603,2.2868,41900000.0
2005-08-23 01:01:00,2.28662,2.28683,2.28609,2.28635,43000000.0
2005-08-23 01:02:00,2.28724,2.28724,2.28653,2.28668,43900000.0
2005-08-23 01:03:00,2.28719,2.28719,2.2866,2.287,32600000.0
2005-08-23 01:04:00,2.28666,2.28719,2.28649,2.28703,21000000.0
2005-08-23 01:05:00,2.28717,2.28717,2.28624,2.2863,31100000.0
2005-08-23 01:06:00,2.28675,2.28697,2.28627,2.28696,32100000.0
2005-08-23 01:07:00,2.28683,2.28708,2.28634,2.28664,19700000.0
2005-08-23 01:08:00,2.2867,2.28695,2.28594,2.28646,52700000.0
2005-08-23 01:09:00,2.28645,2.28691,2.2863,2.28647,33400000.0
2005-08-23 01:10:00,2.2871,2.28715,2.28594,2.28639,39000000.0
2005-08-23 01:11:00,2.28642,2.28659,2.28608,2.28608,40600000.0
2005-08-23 01:12:00,2.2858,2.2863,2.28558,2.28617,34200000.0
2005-08-23 01:13:00,2.28655,2.28655,2.2858,2.28598,33900000.0
2005-08-23 01:14:00,2.28601,2.28643,2.28596,2.28617,36000000.0
2005-08-23 01:15:00,2.2868,2.28689,2.28591,2.28591,14300000.0
2005-08-23 01:16:00,2.28648,2.28675,2.28632,2.28675,29400000.0
2005-08-23 01:17:00,2.28623,2.2864,2.28593,2.28606,32300000.0
2005-08-23 01:18:00,2.28612,2.28642,2.28593,2.28642,40800000.0
2005-08-23 01:19:00,2.28628,2.28658,2.28596,2.28596,45400000.0
2005-08-23 01:20:00,2.28659,2.28688,2.28612,2.28615,34800000.0
2005-08-23 01:21:00,2.28606,2.28654,2.28593,2.286,44300000.0
2005-08-23 01:22:00,2.28641,2.28682,2.2859,2.2866,36200000.0
2005-08-23 01:23:00,2.28665,2.28682,2.28582,2.28599,39500000.0
2005-08-23 01:24:00,2.28662,2.28664,2.28571,2.28579,43000000.0
2005-08-23 01:25:00,2.28571,2.28605,2.28571,2.28605,38100000.0
2005-08-23 01:26:00,2.28622,2.28645,2.28605,2.28614,46400000.0
2005-08-23 01:27:00,2.2858,2.28684,2.28567,2.28653,42700000.0
2005-08-23 01:28:00,2.2864,2.28698,2.28606,2.28698,32600000.0
2005-08-23 01:29:00,2.2869,2.28699,2.28591,2.28641,38300000.0
2005-08-23 01:30:00,2.28623,2.28692,2.28602,2.28644,35200000.0
2005-08-23 01:31:00,2.28608,2.28681,2.28575,2.28647,43400000.0
2005-08-23 01:32:00,2.28639,2.28701,2.28611,2.28687,33200000.0
2005-08-23 01:33:00,2.28655,2.28737,2.28626,2.28737,49900000.0
2005-08-23 01:34:00,2.28759,2.28761,2.2868,2.28753,53000000.0
2005-08-23 01:35:00,2.2875,2.28772,2.28688,2.28729,43200000.0
2005-08-23 01:36:00,2.28658,2.28774,2.28658,2.28774,34000000.0
2005-08-23 01:37:00,2.28773,2.28787,2.28698,2.28747,37600000.0
2005-08-23 01:38:00,2.28802,2.28802,2.2872,2.28751,28600000.0
2005-08-23 01:39:00,2.2872,2.28784,2.28717,2.28723,30600000.0
2005-08-23 01:40:00,2.28725,2.2876,2.28687,2.2876,23700000.0
2005-08-23 01:41:00,2.28742,2.28789,2.28712,2.2876,30600000.0
2005-08-23 01:42:00,2.28703,2.28777,2.28699,2.28739,40800000.0
2005-08-23 01:43:00,2.2867,2.28693,2.28617,2.28643,22800000.0
2005-08-23 01:44:00,2.28665,2.28743,2.28633,2.28743,34700000.0
2005-08-23 01:45:00,2.28708,2.28749,2.28686,2.28702,39300000.0
2005-08-23 01:46:00,2.28732,2.28775,2.28701,2.28736,19300000.0
2005-08-23 01:47:00,2.28692,2.28721,2.28666,2.28719,43300000.0
2005-08-23 01:48:00,2.2872,2.28743,2.28653,2.28683,28700000.0
2005-08-23 01:49:00,2.28702,2.28708,2.28678,2.28686,17800000.0
2005-08-23 01:50:00,2.28628,2.28767,2.28628,2.28767,23100000.0
2005-08-23 01:51:00,2.28705,2.28714,2.28646,2.28701,35400000.0
2005-08-23 01:52:00,2.28672,2.28756,2.28653,2.28687,40400000.0
2005-08-23 01:53:00,2.28647,2.28687,2.28631,2.28631,31300000.0
2005-08-23 01:54:00,2.28672,2.2869,2.2865,2.28656,30200000.0
2005-08-23 01:55:00,2.28732,2.28752,2.28643,2.28643,53400000.0
2005-08-23 01:56:00,2.2869,2.28701,2.28612,2.28646,22800000.0
2005-08-23 01:57:00,2.28677,2.28738,2.28643,2.28702,23100000.0
2005-08-23 01:58:00,2.28726,2.28735,2.28645,2.28645,50600000.0
2005-08-23 01:59:00,2.28723,2.28751,2.28676,2.28691,24800000.0
2005-08-23 02:00:00,2.28703,2.28787,2.28703,2.28787,65500000.0
2005-08-23 02:01:00,2.28732,2.28766,2.28703,2.28703,25600000.0
2005-08-23 02:02:00,2.28762,2.28767,2.28684,2.28767,31800000.0
2005-08-23 02:03:00,2.2875,2.2875,2.28688,2.28688,30900000.0
2005-08-23 02:04:00,2.28668,2.28755,2.28661,2.28742,48800000.0
2005-08-23 02:05:00,2.28715,2.28729,2.28681,2.28729,47500000.0
2005-08-23 02:06:00,2.28735,2.28789,2.28719,2.28789,50500000.0
2005-08-23 02:07:00,2.28787,2.28796,2.28721,2.28738,52600001.0
2005-08-23 02:08:00,2.28762,2.2879,2.28734,2.28777,49100000.0
2005-08-23 02:09:00,2.28778,2.28801,2.28729,2.28729,37100000.0
2005-08-23 02:10:00,2.28745,2.28793,2.28733,2.28774,33900000.0
2005-08-23 02:11:00,2.28763,2.28813,2.28748,2.28813,29300000.0
2005-08-23 02:12:00,2.28795,2.28824,2.28763,2.2879,20500000.0
2005-08-23 02:13:00,2.28797,2.2881,2.28687,2.28743,53400000.0
2005-08-23 02:14:00,2.28773,2.28859,2.28768,2.28837,41600000.0
2005-08-23 02:15:00,2.288,2.28841,2.28765,2.28841,37700000.0
2005-08-23 02:16:00,2.28811,2.28839,2.28781,2.2881,50100000.0
2005-08-23 02:17:00,2.28861,2.28873,2.28778,2.28783,21600000.0
2005-08-23 02:18:00,2.2878,2.28847,2.2878,2.28793,48699999.0
2005-08-23 02:19:00,2.28862,2.28877,2.288,2.28802,38700000.0
2005-08-23 02:20:00,2.28839,2.28861,2.28815,2.28847,26800000.0
2005-08-23 02:21:00,2.28843,2.28855,2.28791,2.28802,37100000.0
2005-08-23 02:22:00,2.28825,2.28858,2.28805,2.28858,32700000.0
2005-08-23 02:23:00,2.2885,2.289,2.28829,2.28894,42700000.0
2005-08-23 02:24:00,2.28873,2.289,2.2884,2.2888,33100000.0
2005-08-23 02:25:00,2.28875,2.28875,2.2879,2.28833,47300000.0
2005-08-23 02:26:00,2.28811,2.28839,2.2879,2.28834,33000000.0
2005-08-23 02:27:00,2.2884,2.28859,2.288,2.2882,54600000.0
2005-08-23 02:28:00,2.28867,2.28887,2.28837,2.2886,27800000.0
2005-08-23 02:29:00,2.28856,2.28895,2.28813,2.28822,28300000.0
2005-08-23 02:30:00,2.28846,2.28914,2.28817,2.2891,22100000.0
2005-08-23 02:31:00,2.28914,2.28937,2.28865,2.28885,48600000.0
2005-08-23 02:32:00,2.28891,2.28891,2.28837,2.28869,32400000.0
2005-08-23 02:33:00,2.2888,2.28888,2.2882,2.28824,52400000.0
2005-08-23 02:34:00,2.28855,2.28872,2.28823,2.28845,46599999.0
2005-08-23 02:35:00,2.28835,2.28869,2.28813,2.28839,31100000.0
2005-08-23 02:36:00,2.28879,2.28879,2.28835,2.28835,25000000.0
2005-08-23 02:37:00,2.28871,2.28886,2.28829,2.28837,37600000.0
2005-08-23 02:38:00,2.2882,2.28884,2.28818,2.28856,56800000.0
2005-08-23 02:39:00,2.28868,2.2889,2.28806,2.28806,25900000.0
2005-08-23 02:40:00,2.28844,2.28884,2.2883,2.28856,28600000.0
2005-08-23 02:41:00,2.28856,2.28898,2.28816,2.28895,44200000.0
2005-08-23 02:42:00,2.28813,2.28873,2.28809,2.28865,23300000.0
2005-08-23 02:43:00,2.28845,2.28913,2.28822,2.28891,72700000.0
2005-08-23 02:44:00,2.28845,2.28878,2.28801,2.28843,24700000.0
2005-08-23 02:45:00,2.28877,2.2893,2.28839,2.28923,23400000.0
2005-08-23 02:46:00,2.28927,2.28952,2.2882,2.2889,30000000.0
2005-08-23 02:47:00,2.28942,2.28955,2.28891,2.28936,24900000.0
2005-08-23 02:48:00,2.2894,2.28947,2.28891,2.28909,43700000.0
2005-08-23 02:49:00,2.28935,2.28942,2.28853,2.28868,32100000.0
2005-08-23 02:50:00,2.28884,2.28937,2.28879,2.28918,31100000.0
2005-08-23 02:51:00,2.2896,2.28988,2.28914,2.28925,40700001.0
2005-08-23 02:52:00,2.28885,2.28931,2.2886,2.28894,43400000.0
2005-08-23 02:53:00,2.28955,2.28974,2.28911,2.28927,30400000.0
2005-08-23 02:54:00,2.28954,2.2898,2.28921,2.28948,22100000.0
2005-08-23 02:55:00,2.28955,2.28991,2.28927,2.28954,40900000.0
2005-08-23 02:56:00,2.28925,2.28954,2.28907,2.28947,53700000.0
2005-08-23 02:57:00,2.28917,2.28925,2.28876,2.28876,50400000.0
2005-08-23 02:58:00,2.28886,2.2895,2.28886,2.28897,41200000.0
2005-08-23 02:59:00,2.2887,2.28953,2.2887,2.28944,23200000.0
2005-08-23 03:00:00,2.28957,2.28972,2.28873,2.28903,36400000.0
2005-08-23 03:01:00,2.28927,2.28946,2.28899,2.28907,35700000.0
2005-08-23 03:02:00,2.28957,2.28962,2.2888,2.28908,50100000.0
2005-08-23 03:03:00,2.28948,2.28955,2.28863,2.28887,40300000.0
2005-08-23 03:04:00,2.289,2.28945,2.2889,2.28945,31400000.0
2005-08-23 03:05:00,2.2897,2.28988,2.28883,2.28896,36100000.0
2005-08-23 03:06:00,2.28888,2.28937,2.2887,2.28919,51100000.0
2005-08-23 03:07:00,2.28904,2.28937,2.28879,2.28937,33000000.0
2005-08-23 03:08:00,2.28921,2.28955,2.28899,2.28945,28900000.0
2005-08-23 03:09:00,2.28907,2.28945,2.28893,2.28926,18300000.0
2005-08-23 03:10:00,2.28905,2.28948,2.28903,2.28919,26700000.0
2005-08-23 03:11:00,2.28907,2.28944,2.28885,2.28918,42500000.0
2005-08-23 03:12:00,2.28917,2.28955,2.28878,2.28896,49000000.0
2005-08-23 03:13:00,2.28885,2.2891,2.28841,2.2888,50600000.0
2005-08-23 03:14:00,2.28863,2.28906,2.28837,2.289,38900000.0
2005-08-23 03:15:00,2.28892,2.28892,2.28803,2.28833,19500000.0
2005-08-23 03:16:00,2.28857,2.28869,2.28811,2.2885,38600000.0
2005-08-23 03:17:00,2.28855,2.2889,2.28819,2.28874,37700000.0
2005-08-23 03:18:00,2.28884,2.28906,2.28855,2.28905,43500000.0
2005-08-23 03:19:00,2.28899,2.28926,2.28882,2.28895,46900000.0
2005-08-23 03:20:00,2.2892,2.28934,2.28863,2.28882,67800001.0
2005-08-23 03:21:00,2.28866,2.28917,2.28857,2.28879,44700000.0
2005-08-23 03:22:00,2.28846,2.28919,2.28846,2.28897,53800000.0
2005-08-23 03:23:00,2.28917,2.28917,2.28839,2.28853,30300000.0
2005-08-23 03:24:00,2.2889,2.28919,2.28861,2.28869,74900000.0
2005-08-23 03:25:00,2.28885,2.28914,2.28872,2.28913,33200000.0
2005-08-23 03:26:00,2.28919,2.28928,2.28887,2.28908,33200000.0
2005-08-23 03:27:00,2.28888,2.28906,2.28869,2.28874,33600000.0
2005-08-23 03:28:00,2.28912,2.28912,2.28823,2.28823,28400000.0
2005-08-23 03:29:00,2.28848,2.28891,2.28833,2.28891,36900000.0
2005-08-23 03:30:00,2.28882,2.2889,2.28803,2.28803,34800000.0
2005-08-23 03:31:00,2.28803,2.28894,2.28796,2.28813,38300000.0
2005-08-23 03:32:00,2.28837,2.28867,2.28799,2.28867,29400000.0
2005-08-23 03:33:00,2.28877,2.28878,2.28822,2.28865,38700000.0
2005-08-23 03:34:00,2.28859,2.28875,2.28822,2.28837,32600000.0
2005-08-23 03:35:00,2.28805,2.28871,2.28803,2.28805,48500000.0
2005-08-23 03:36:00,2.28893,2.28907,2.28811,2.28856,32200000.0
2005-08-23 03:37:00,2.28838,2.2889,2.28832,2.28869,26900000.0
2005-08-23 03:38:00,2.28917,2.2894,2.28823,2.28823,22300000.0
2005-08-23 03:39:00,2.28832,2.28898,2.28831,2.28841,36300000.0
2005-08-23 03:40:00,2.28835,2.28884,2.28807,2.28831,35300000.0
2005-08-23 03:41:00,2.2877,2.2886,2.28768,2.2886,42300000.0
2005-08-23 03:42:00,2.28793,2.28809,2.28765,2.28765,45300000.0
2005-08-23 03:43:00,2.28832,2.28857,2.28782,2.28831,36600000.0
2005-08-23 03:44:00,2.2885,2.28859,2.28766,2.28838,48000000.0
2005-08-23 03:45:00,2.2886,2.28881,2.28809,2.28849,30800000.0
2005-08-23 03:46:00,2.28861,2.28869,2.28774,2.28774,30500000.0
2005-08-23 03:47:00,2.28803,2.28848,2.28785,2.28848,41100000.0
2005-08-23 03:48:00,2.28838,2.28861,2.28803,2.28828,44200000.0
2005-08-23 03:49:00,2.28831,2.28836,2.28796,2.2882,37700000.0
2005-08-23 03:50:00,2.28809,2.28831,2.28785,2.28811,47900000.0
2005-08-23 03:51:00,2.28845,2.28856,2.28809,2.28833,46500000.0
2005-08-23 03:52:00,2.28864,2.28867,2.28794,2.28802,23100000.0
2005-08-23 03:53:00,2.28795,2.28849,2.28795,2.28819,36800000.0
2005-08-23 03:54:00,2.28816,2.28876,2.28816,2.28867,18900000.0
2005-08-23 03:55:00,2.28788,2.28894,2.28784,2.28894,44900000.0
2005-08-23 03:56:00,2.28831,2.28869,2.28819,2.28844,28800000.0
2005-08-23 03:57:00,2.28823,2.28879,2.28818,2.28874,50700000.0
2005-08-23 03:58:00,2.28877,2.28878,2.28814,2.28844,27700000.0
2005-08-23 03:59:00,2.28857,2.28879,2.28807,2.28807,15800000.0
2005-08-23 04:00:00,2.28816,2.28832,2.28783,2.28827,43800000.0
2005-08-23 04:01:00,2.28822,2.28862,2.28786,2.28856,40700000.0
2005-08-23 04:02:00,2.28821,2.28864,2.28812,2.28836,25600000.0
2005-08-23 04:03:00,2.2883,2.2889,2.28826,2.28878,42800000.0
2005-08-23 04:04:00,2.28861,2.28874,2.28819,2.2885,46100000.0
2005-08-23 04:05:00,2.28852,2.28888,2.28824,2.28864,25600000.0
2005-08-23 04:06:00,2.28858,2.28902,2.28838,2.28894,32000000.0
2005-08-23 04:07:00,2.28818,2.28888,2.28818,2.28822,44600000.0
2005-08-23 04:08:00,2.28842,2.28866,2.28825,2.28859,38700000.0
2005-08-23 04:09:00,2.28854,2.28899,2.28835,2.28871,43299999.0
2005-08-23 04:10:00,2.28885,2.28886,2.28831,2.28864,42400000.0
2005-08-23 04:11:00,2.28889,2.28889,2.28828,2.28865,38300000.0
2005-08-23 04:12:00,2.28887,2.28908,2.28846,2.28908,26200000.0
2005-08-23 04:13:00,2.2887,2.28911,2.28845,2.28909,30200000.0
2005-08-23 04:14:00,2.2886,2.28913,2.28858,2.28903,41700000.0
2005-08-23 04:15:00,2.28865,2.28902,2.28828,2.2883,27300000.0
2005-08-23 04:16:00,2.28843,2.28887,2.2881,2.2887,19000000.0
2005-08-23 04:17:00,2.28832,2.28849,2.28802,2.28825,19900000.0
2005-08-23 04:18:00,2.28828,2.28863,2.28804,2.28852,29800000.0
2005-08-23 04:19:00,2.28822,2.28838,2.28785,2.28813,25600000.0
2005-08-23 04:20:00,2.28788,2.28829,2.28765,2.28765,62500001.0
2005-08-23 04:21:00,2.28756,2.28821,2.28741,2.28816,32400000.0
2005-08-23 04:22:00,2.28825,2.28836,2.28783,2.28828,25400000.0
2005-08-23 04:23:00,2.28853,2.28865,2.28802,2.28851,30300000.0
2005-08-23 04:24:00,2.28834,2.28837,2.28759,2.28801,36500000.0
2005-08-23 04:25:00,2.28844,2.28852,2.28799,2.28811,37100000.0
2005-08-23 04:26:00,2.28822,2.28843,2.28787,2.28803,30300000.0
2005-08-23 04:27:00,2.28818,2.28854,2.28818,2.28829,16900000.0
2005-08-23 04:28:00,2.28842,2.28862,2.28807,2.2886,66500001.0
2005-08-23 04:29:00,2.28877,2.289,2.28813,2.28839,25700000.0
2005-08-23 04:30:00,2.28879,2.28892,2.28813,2.28813,68600000.0
2005-08-23 04:31:00,2.28869,2.28871,2.28797,2.28832,59600000.0
2005-08-23 04:32:00,2.2882,2.28868,2.28792,2.28857,37000000.0
2005-08-23 04:33:00,2.288,2.28896,2.28799,2.28869,33100000.0
2005-08-23 04:34:00,2.28893,2.28895,2.28782,2.28782,28500000.0
2005-08-23 04:35:00,2.28823,2.28867,2.28793,2.28863,42000000.0
2005-08-23 04:36:00,2.28889,2.28892,2.28797,2.28868,46800000.0
2005-08-23 04:37:00,2.28866,2.28899,2.28836,2.28877,43500000.0
2005-08-23 04:38:00,2.28889,2.28916,2.28825,2.28859,56100000.0
2005-08-23 04:39:00,2.28875,2.28893,2.28812,2.28844,35400000.0
2005-08-23 04:40:00,2.2879,2.28891,2.2879,2.28891,23600000.0
2005-08-23 04:41:00,2.28847,2.28863,2.28847,2.28863,6400000.0
2005-08-23 04:42:00,2.28831,2.28899,2.28822,2.2888,45900000.0
2005-08-23 04:43:00,2.28823,2.28883,2.28823,2.28859,32500000.0
2005-08-23 04:44:00,2.28845,2.28906,2.28841,2.2887,57799999.0
2005-08-23 04:45:00,2.28844,2.28885,2.28825,2.28846,41600000.0
2005-08-23 04:46:00,2.28929,2.28931,2.28838,2.28849,30300000.0
2005-08-23 04:47:00,2.28858,2.28886,2.28833,2.28833,29500000.0
2005-08-23 04:48:00,2.28856,2.2887,2.28831,2.28831,37300000.0
2005-08-23 04:49:00,2.28824,2.28854,2.28818,2.28851,27700000.0
2005-08-23 04:50:00,2.2885,2.28881,2.28809,2.28881,34100000.0
2005-08-23 04:51:00,2.2886,2.28884,2.28826,2.28836,41500000.0
2005-08-23 04:52:00,2.28863,2.28882,2.28832,2.28842,46200000.0
2005-08-23 04:53:00,2.28863,2.28872,2.28844,2.28853,52900000.0
2005-08-23 04:54:00,2.28799,2.28868,2.28799,2.28856,19100000.0
2005-08-23 04:55:00,2.28855,2.28916,2.28847,2.28916,26200000.0
2005-08-23 04:56:00,2.28863,2.28901,2.28845,2.2885,44200000.0
2005-08-23 04:57:00,2.28849,2.28955,2.28849,2.28917,42300000.0
2005-08-23 04:58:00,2.28911,2.28911,2.28828,2.28844,63600000.0
2005-08-23 04:59:00,2.28849,2.28894,2.28817,2.28878,51500000.0
2005-08-23 05:00:00,2.2888,2.28904,2.28828,2.28868,38600000.0
2005-08-23 05:01:00,2.28898,2.28919,2.28841,2.28891,59100000.0
2005-08-23 05:02:00,2.2887,2.28905,2.28842,2.28899,37600000.0
2005-08-23 05:03:00,2.2889,2.28913,2.28818,2.28818,37300000.0
2005-08-23 05:04:00,2.28838,2.2893,2.28838,2.28907,58300000.0
2005-08-23 05:05:00,2.28888,2.28935,2.28865,2.28934,25400000.0
2005-08-23 05:06:00,2.28894,2.28924,2.28877,2.28915,48800000.0
2005-08-23 05:07:00,2.28873,2.28873,2.28802,2.28833,53399999.0
2005-08-23 05:08:00,2.28828,2.28891,2.28824,2.28891,49400000.0
2005-08-23 05:09:00,2.28857,2.28899,2.28825,2.28881,32500000.0
2005-08-23 05:10:00,2.28841,2.28889,2.28822,2.28889,27000000.0
2005-08-23 05:11:00,2.28884,2.28884,2.28816,2.28848,42100000.0
2005-08-23 05:12:00,2.2887,2.28885,2.28823,2.28844,42000000.0
2005-08-23 05:13:00,2.28844,2.28866,2.28827,2.28862,25600000.0
2005-08-23 05:14:00,2.28862,2.28874,2.28837,2.28842,31500000.0
2005-08-23 05:15:00,2.28845,2.28845,2.28781,2.28783,22000000.0
2005-08-23 05:16:00,2.28793,2.28869,2.2879,2.28853,28100000.0
2005-08-23 05:17:00,2.28866,2.28877,2.28818,2.2886,22800000.0
2005-08-23 05:18:00,2.28855,2.28873,2.288,2.28802,40400000.0
2005-08-23 05:19:00,2.28827,2.28879,2.28802,2.28879,47700000.0
2005-08-23 05:20:00,2.28811,2.28878,2.28803,2.28878,32900000.0
2005-08-23 05:21:00,2.28834,2.2888,2.28816,2.2888,44100000.0
2005-08-23 05:22:00,2.28888,2.28903,2.28846,2.28871,19200000.0
2005-08-23 05:23:00,2.28887,2.28887,2.28799,2.28805,42800000.0
2005-08-23 05:24:00,2.28839,2.28859,2.288,2.28853,34700000.0
2005-08-23 05:25:00,2.28872,2.28872,2.28808,2.28808,38700000.0
2005-08-23 05:26:00,2.28893,2.28906,2.28787,2.28813,53099999.0
2005-08-23 05:27:00,2.28827,2.28885,2.28784,2.28885,45800000.0
2005-08-23 05:28:00,2.28855,2.28876,2.28811,2.28816,29900000.0
2005-08-23 05:29:00,2.28842,2.28878,2.28831,2.28847,17600000.0
2005-08-23 05:30:00,2.28874,2.28874,2.28835,2.28862,14400000.0
2005-08-23 05:31:00,2.28849,2.28879,2.28846,2.28846,43700000.0
2005-08-23 05:32:00,2.28876,2.28894,2.28821,2.28842,43200000.0
2005-08-23 05:33:00,2.28872,2.28906,2.28837,2.28879,30500000.0
2005-08-23 05:34:00,2.28898,2.28898,2.28843,2.28844,31100000.0
2005-08-23 05:35:00,2.28882,2.289,2.28834,2.28849,29600000.0
2005-08-23 05:36:00,2.2889,2.28903,2.28852,2.28852,33500000.0
2005-08-23 05:37:00,2.28855,2.28889,2.28821,2.28835,23900000.0
2005-08-23 05:38:00,2.28937,2.28937,2.28815,2.28821,46200000.0
2005-08-23 05:39:00,2.2884,2.28894,2.2884,2.2888,23700000.0
2005-08-23 05:40:00,2.28902,2.28911,2.28854,2.28886,24700000.0
2005-08-23 05:41:00,2.28882,2.28882,2.2884,2.28861,42200000.0
2005-08-23 05:42:00,2.28856,2.28906,2.28839,2.28868,26500000.0
2005-08-23 05:43:00,2.28845,2.28924,2.28845,2.28924,31600000.0
2005-08-23 05:44:00,2.28865,2.2893,2.28861,2.28928,51800000.0
2005-08-23 05:45:00,2.28904,2.28919,2.28857,2.28912,24200000.0
2005-08-23 05:46:00,2.28921,2.28928,2.28867,2.28867,29900000.0
2005-08-23 05:47:00,2.28911,2.28917,2.28889,2.28905,18800000.0
2005-08-23 05:48:00,2.28885,2.28934,2.28868,2.28889,37700000.0
2005-08-23 05:49:00,2.28891,2.2892,2.28875,2.28913,31000000.0
2005-08-23 05:50:00,2.28897,2.28903,2.28878,2.28903,39100000.0
2005-08-23 05:51:00,2.28939,2.28942,2.28835,2.28893,38300000.0
2005-08-23 05:52:00,2.28927,2.28932,2.28861,2.28861,35100000.0
2005-08-23 05:53:00,2.2887,2.28912,2.28845,2.28893,54300001.0
2005-08-23 05:54:00,2.2887,2.28886,2.28844,2.28863,30600000.0
2005-08-23 05:55:00,2.28887,2.28887,2.28822,2.28848,37400000.0
2005-08-23 05:56:00,2.28841,2.28881,2.28841,2.28875,12000000.0
2005-08-23 05:57:00,2.28877,2.28894,2.2886,2.28883,38500000.0
2005-08-23 05:58:00,2.28842,2.28864,2.28805,2.28832,34300000.0
2005-08-23 05:59:00,2.2885,2.28852,2.28763,2.28782,28600000.0
2005-08-23 06:00:00,2.28835,2.28854,2.28767,2.28767,31400000.0
2005-08-23 06:01:00,2.28785,2.28868,2.28771,2.28851,33000000.0
2005-08-23 06:02:00,2.28892,2.28892,2.28799,2.28828,29400000.0
2005-08-23 06:03:00,2.28855,2.28855,2.28776,2.28815,46700000.0
2005-08-23 06:04:00,2.28826,2.28877,2.288,2.28822,68400000.0
2005-08-23 06:05:00,2.28822,2.2885,2.28808,2.28809,25100000.0
2005-08-23 06:06:00,2.28855,2.28863,2.2882,2.28823,33400000.0
2005-08-23 06:07:00,2.28883,2.28889,2.28829,2.28859,24400000.0
2005-08-23 06:08:00,2.28887,2.28896,2.28813,2.28844,24400000.0
2005-08-23 06:09:00,2.28835,2.28868,2.28785,2.28862,16100000.0
2005-08-23 06:10:00,2.2884,2.28873,2.28797,2.28844,44200000.0
2005-08-23 06:11:00,2.28842,2.28872,2.28835,2.28848,34800000.0
2005-08-23 06:12:00,2.28897,2.28902,2.28843,2.28866,33200000.0
2005-08-23 06:13:00,2.28861,2.28867,2.28821,2.28827,47500000.0
2005-08-23 06:14:00,2.28835,2.28874,2.28817,2.28866,50600000.0
2005-08-23 06:15:00,2.28839,2.28866,2.28796,2.2885,36800000.0
2005-08-23 06:16:00,2.28887,2.28887,2.28789,2.28793,33000000.0
2005-08-23 06:17:00,2.28822,2.2886,2.28797,2.2886,40400000.0
2005-08-23 06:18:00,2.28821,2.28841,2.28796,2.28818,57200000.0
2005-08-23 06:19:00,2.2881,2.28874,2.28793,2.2885,44000000.0
2005-08-23 06:20:00,2.28867,2.28894,2.28796,2.28867,46600000.0
2005-08-23 06:21:00,2.28841,2.28881,2.28818,2.28831,35700000.0
2005-08-23 06:22:00,2.28875,2.28875,2.28787,2.28805,24700000.0
2005-08-23 06:23:00,2.28859,2.28871,2.28793,2.28793,64800000.0
2005-08-23 06:24:00,2.28874,2.28888,2.288,2.288,28900000.0
2005-08-23 06:25:00,2.28778,2.28857,2.28773,2.28822,20000000.0
2005-08-23 06:26:00,2.28837,2.28857,2.28804,2.28813,37200000.0
2005-08-23 06:27:00,2.289,2.289,2.28809,2.28809,31700000.0
2005-08-23 06:28:00,2.28887,2.28887,2.28827,2.28864,27300000.0
2005-08-23 06:29:00,2.28882,2.28887,2.28824,2.28841,33400000.0
2005-08-23 06:30:00,2.2879,2.28886,2.2879,2.28791,27300000.0
2005-08-23 06:31:00,2.28868,2.28876,2.28842,2.2885,36900000.0
2005-08-23 06:32:00,2.28846,2.28846,2.288,2.28827,52699999.0
2005-08-23 06:33:00,2.28817,2.28844,2.28804,2.28819,23900000.0
2005-08-23 06:34:00,2.28918,2.28918,2.28801,2.28833,38300000.0
2005-08-23 06:35:00,2.28836,2.28875,2.28817,2.28823,46100000.0
2005-08-23 06:36:00,2.28881,2.28886,2.28823,2.28835,35500000.0
2005-08-23 06:37:00,2.28845,2.28896,2.28829,2.28896,52800000.0
2005-08-23 06:38:00,2.28894,2.28914,2.28858,2.28862,53700000.0
2005-08-23 06:39:00,2.2887,2.2887,2.28833,2.28833,48100001.0
2005-08-23 06:40:00,2.28862,2.28895,2.28862,2.28892,43500000.0
2005-08-23 06:41:00,2.28869,2.28907,2.28869,2.28883,22500000.0
2005-08-23 06:42:00,2.28888,2.28904,2.28868,2.28868,45600000.0
2005-08-23 06:43:00,2.2891,2.2892,2.28834,2.28903,40900000.0
2005-08-23 06:44:00,2.28862,2.28931,2.28851,2.28931,26800000.0
2005-08-23 06:45:00,2.28895,2.28908,2.28866,2.28866,35500000.0
2005-08-23 06:46:00,2.28867,2.289,2.28852,2.28852,36100000.0
2005-08-23 06:47:00,2.2888,2.28899,2.28859,2.28899,30300000.0
2005-08-23 06:48:00,2.289,2.28903,2.28838,2.28871,60400000.0
2005-08-23 06:49:00,2.2885,2.28878,2.28836,2.2884,41200000.0
2005-08-23 06:50:00,2.28868,2.28868,2.2883,2.28841,33400000.0
2005-08-23 06:51:00,2.28865,2.28884,2.28808,2.2883,36800000.0
2005-08-23 06:52:00,2.2888,2.2888,2.28829,2.28846,40600000.0
2005-08-23 06:53:00,2.28867,2.28876,2.28828,2.2885,45700000.0
2005-08-23 06:54:00,2.28895,2.28909,2.28862,2.28862,38700000.0
2005-08-23 06:55:00,2.28891,2.28905,2.28872,2.28905,14600000.0
2005-08-23 06:56:00,2.28871,2.28911,2.28871,2.28875,30700000.0
2005-08-23 06:57:00,2.28907,2.28907,2.28834,2.28849,39000000.0
2005-08-23 06:58:00,2.28876,2.28901,2.28842,2.28898,50300000.0
2005-08-23 06:59:00,2.28855,2.28935,2.28848,2.28912,27500000.0
2005-08-23 07:00:00,2.2887,2.28921,2.2887,2.28893,21000000.0
2005-08-23 07:01:00,2.28916,2.28926,2.28852,2.2888,35800000.0
2005-08-23 07:02:00,2.28904,2.28913,2.28861,2.28891,19400000.0
2005-08-23 07:03:00,2.28863,2.28921,2.28863,2.28893,15300000.0
2005-08-23 07:04:00,2.28884,2.28913,2.28864,2.28913,41700000.0
2005-08-23 07:05:00,2.28955,2.28955,2.28896,2.28909,24000000.0
2005-08-23 07:06:00,2.28913,2.28952,2.28876,2.2893,27200000.0
2005-08-23 07:07:00,2.28925,2.28955,2.28904,2.28917,35900000.0
2005-08-23 07:08:00,2.28931,2.28974,2.28919,2.28974,20000000.0
2005-08-23 07:09:00,2.2892,2.28978,2.2892,2.28947,38100000.0
2005-08-23 07:10:00,2.28919,2.28979,2.28906,2.28979,37100000.0
2005-08-23 07:11:00,2.28987,2.28995,2.28899,2.28931,44100000.0
2005-08-23 07:12:00,2.28927,2.28931,2.28886,2.28892,34900000.0
2005-08-23 07:13:00,2.28879,2.28933,2.28879,2.28891,60500000.0
2005-08-23 07:14:00,2.28878,2.28945,2.28878,2.28924,39500000.0
2005-08-23 07:15:00,2.28929,2.28934,2.28869,2.28883,33200000.0
2005-08-23 07:16:00,2.2893,2.28965,2.28912,2.28965,26000000.0
2005-08-23 07:17:00,2.28952,2.28968,2.28919,2.28942,50899999.0
2005-08-23 07:18:00,2.28918,2.28971,2.28917,2.28927,32500000.0
2005-08-23 07:19:00,2.2895,2.2897,2.28896,2.28896,33900000.0
2005-08-23 07:20:00,2.289,2.28933,2.28892,2.28902,36500000.0
2005-08-23 07:21:00,2.28935,2.29021,2.28935,2.29021,21300000.0
2005-08-23 07:22:00,2.29047,2.29053,2.2896,2.28974,31400000.0
2005-08-23 07:23:00,2.29027,2.29027,2.28892,2.28892,42900000.0
2005-08-23 07:24:00,2.28959,2.28973,2.28915,2.28926,39400000.0
2005-08-23 07:25:00,2.28937,2.28977,2.28925,2.28932,19300000.0
2005-08-23 07:26:00,2.29001,2.2901,2.28952,2.28968,29900000.0
2005-08-23 07:27:00,2.29022,2.29022,2.28938,2.2897,46900000.0
2005-08-23 07:28:00,2.28957,2.28979,2.28937,2.2897,45300000.0
2005-08-23 07:29:00,2.28942,2.28961,2.28899,2.28921,24400000.0
2005-08-23 07:30:00,2.28885,2.2901,2.28872,2.2897,43100000.0
2005-08-23 07:31:00,2.28974,2.28983,2.28918,2.28956,27200000.0
2005-08-23 07:32:00,2.28969,2.28981,2.28877,2.28904,44800000.0
2005-08-23 07:33:00,2.28871,2.28941,2.28871,2.28881,25600000.0
2005-08-23 07:34:00,2.28877,2.28902,2.28832,2.28898,48600000.0
2005-08-23 07:35:00,2.28895,2.28937,2.2889,2.28935,30700000.0
2005-08-23 07:36:00,2.28948,2.2896,2.28894,2.28956,32900000.0
2005-08-23 07:37:00,2.28942,2.28986,2.28929,2.28961,41700000.0
2005-08-23 07:38:00,2.28983,2.28992,2.28947,2.28971,23000000.0
2005-08-23 07:39:00,2.28977,2.28988,2.28913,2.28933,29000000.0
2005-08-23 07:40:00,2.28931,2.28955,2.28898,2.28955,43900000.0
2005-08-23 07:41:00,2.28932,2.28953,2.28888,2.28912,39600000.0
2005-08-23 07:42:00,2.28977,2.2899,2.28886,2.28893,36600000.0
2005-08-23 07:43:00,2.28888,2.28945,2.28855,2.28855,32700000.0
2005-08-23 07:44:00,2.28875,2.28892,2.28813,2.28844,41800000.0
2005-08-23 07:45:00,2.28825,2.28881,2.28811,2.28854,46000000.0
2005-08-23 07:46:00,2.28867,2.2888,2.288,2.28839,46600000.0
2005-08-23 07:47:00,2.28891,2.28891,2.28819,2.28853,27900000.0
2005-08-23 07:48:00,2.28849,2.28864,2.28794,2.28857,36300000.0
2005-08-23 07:49:00,2.28879,2.28879,2.28765,2.2877,21900000.0
2005-08-23 07:50:00,2.28802,2.28808,2.28754,2.28797,27200000.0
2005-08-23 07:51:00,2.28837,2.28845,2.28785,2.28788,46100000.0
2005-08-23 07:52:00,2.28816,2.28819,2.28745,2.28782,21100000.0
2005-08-23 07:53:00,2.28794,2.2881,2.28772,2.28798,40800000.0
2005-08-23 07:54:00,2.28767,2.28789,2.2874,2.28741,38600000.0
2005-08-23 07:55:00,2.28747,2.28777,2.2873,2.28731,58200000.0
2005-08-23 07:56:00,2.28718,2.28768,2.28706,2.28768,33800000.0
2005-08-23 07:57:00,2.28754,2.28811,2.28743,2.28799,34000000.0
2005-08-23 07:58:00,2.28818,2.28834,2.28756,2.28781,42600000.0
2005-08-23 07:59:00,2.28839,2.28843,2.2876,2.28827,41100000.0
2005-08-23 08:00:00,2.28873,2.28873,2.28798,2.28851,29500000.0
2005-08-23 08:01:00,2.28844,2.28855,2.28787,2.28818,68600000.0
2005-08-23 08:02:00,2.28837,2.28876,2.288,2.28835,74200000.0
2005-08-23 08:03:00,2.28829,2.28847,2.28807,2.28823,42899999.0
2005-08-23 08:04:00,2.28831,2.28845,2.28777,2.28823,32600000.0
2005-08-23 08:05:00,2.28842,2.28847,2.2876,2.28771,37400000.0
2005-08-23 08:06:00,2.28825,2.28842,2.2879,2.28813,46000000.0
2005-08-23 08:07:00,2.28728,2.28784,2.28712,2.28746,18700000.0
2005-08-23 08:08:00,2.28797,2.28806,2.28729,2.28749,42000000.0
2005-08-23 08:09:00,2.28772,2.28775,2.28634,2.28719,31900000.0
2005-08-23 08:10:00,2.2871,2.288,2.2871,2.28773,46100000.0
2005-08-23 08:11:00,2.28724,2.28824,2.28722,2.2879,24100000.0
2005-08-23 08:12:00,2.28743,2.28801,2.28736,2.28794,36800000.0
2005-08-23 08:13:00,2.28797,2.28811,2.28679,2.28679,40200000.0
2005-08-23 08:14:00,2.28711,2.2875,2.28686,2.28741,36100000.0
2005-08-23 08:15:00,2.28701,2.28773,2.28701,2.28757,35300000.0
2005-08-23 08:16:00,2.28762,2.28762,2.28685,2.28748,22900000.0
2005-08-23 08:17:00,2.28725,2.2873,2.28646,2.28646,60099999.0
2005-08-23 08:18:00,2.28659,2.28696,2.28627,2.28642,42500000.0
2005-08-23 08:19:00,2.2864,2.28679,2.28605,2.2863,29900000.0
2005-08-23 08:20:00,2.28614,2.28642,2.28582,2.28628,33100000.0
2005-08-23 08:21:00,2.28654,2.28666,2.28614,2.28629,28800000.0
2005-08-23 08:22:00,2.2861,2.28676,2.28591,2.2866,26500000.0
2005-08-23 08:23:00,2.28594,2.28648,2.28583,2.28583,41000000.0
2005-08-23 08:24:00,2.28658,2.28674,2.28586,2.28618,30400000.0
2005-08-23 08:25:00,2.28625,2.28645,2.28597,2.28611,24300000.0
2005-08-23 08:26:00,2.2865,2.28653,2.28571,2.2859,31600000.0
2005-08-23 08:27:00,2.28645,2.2866,2.28596,2.28596,30500000.0
2005-08-23 08:28:00,2.28603,2.28676,2.28598,2.28636,43700000.0
2005-08-23 08:29:00,2.28641,2.28655,2.2859,2.28635,33200000.0
2005-08-23 08:30:00,2.28635,2.28673,2.28588,2.28597,21600000.0
2005-08-23 08:31:00,2.28672,2.28672,2.28586,2.28636,47600000.0
2005-08-23 08:32:00,2.28618,2.28651,2.28596,2.28642,32700000.0
2005-08-23 08:33:00,2.28626,2.28691,2.28616,2.28656,32900000.0
2005-08-23 08:34:00,2.2867,2.28695,2.28639,2.28671,45300000.0
2005-08-23 08:35:00,2.2864,2.28702,2.28633,2.28686,36800000.0
2005-08-23 08:36:00,2.28687,2.28702,2.28646,2.28687,47400000.0
2005-08-23 08:37:00,2.2869,2.28727,2.28653,2.28669,43500000.0
2005-08-23 08:38:00,2.28713,2.28786,2.28695,2.28783,32600000.0
2005-08-23 08:39:00,2.2871,2.28762,2.28684,2.28717,39600000.0
2005-08-23 08:40:00,2.28728,2.28761,2.28694,2.28721,29500000.0
2005-08-23 08:41:00,2.28712,2.28754,2.28681,2.28681,27500000.0
2005-08-23 08:42:00,2.28738,2.28755,2.28717,2.28719,36300000.0
2005-08-23 08:43:00,2.28744,2.28771,2.28711,2.28736,24300000.0
2005-08-23 08:44:00,2.2873,2.28776,2.28697,2.2873,46000000.0
2005-08-23 08:45:00,2.28746,2.28761,2.287,2.28717,40000000.0
2005-08-23 08:46:00,2.28737,2.28852,2.28718,2.28852,24000000.0
2005-08-23 08:47:00,2.28874,2.28874,2.28757,2.28797,37200000.0
2005-08-23 08:48:00,2.28797,2.28807,2.28724,2.28764,49000000.0
2005-08-23 08:49:00,2.28752,2.28755,2.28689,2.28696,19000000.0
2005-08-23 08:50:00,2.28713,2.28728,2.28669,2.28685,32300000.0
2005-08-23 08:51:00,2.28704,2.28728,2.28638,2.28648,35000000.0
2005-08-23 08:52:00,2.287,2.28723,2.28629,2.28637,32300000.0
2005-08-23 08:53:00,2.287,2.28718,2.28656,2.28693,48200000.0
2005-08-23 08:54:00,2.2866,2.28696,2.28629,2.28629,40300000.0
2005-08-23 08:55:00,2.28634,2.28657,2.28595,2.28625,33400000.0
2005-08-23 08:56:00,2.28635,2.28674,2.28572,2.28579,34400000.0
2005-08-23 08:57:00,2.28597,2.28622,2.28575,2.28622,75700001.0
2005-08-23 08:58:00,2.28623,2.28674,2.28596,2.28612,51700000.0
2005-08-23 08:59:00,2.28596,2.2867,2.28584,2.28661,24500000.0
2005-08-23 09:00:00,2.28664,2.28668,2.28553,2.28582,27100000.0
2005-08-23 09:01:00,2.2865,2.28686,2.28605,2.28646,43900000.0
2005-08-23 09:02:00,2.28654,2.28668,2.28589,2.28616,24400000.0
2005-08-23 09:03:00,2.28627,2.28645,2.28595,2.28626,22400000.0
2005-08-23 09:04:00,2.28591,2.28611,2.28565,2.28592,34600000.0
2005-08-23 09:05:00,2.28637,2.28637,2.28565,2.28626,41700000.0
2005-08-23 09:06:00,2.28593,2.28632,2.28563,2.28586,27400000.0
2005-08-23 09:07:00,2.28596,2.28677,2.28593,2.28635,43000000.0
2005-08-23 09:08:00,2.28656,2.28716,2.28641,2.28696,38900000.0
2005-08-23 09:09:00,2.28695,2.28727,2.28632,2.28645,27400000.0
2005-08-23 09:10:00,2.28665,2.28708,2.28642,2.28676,37100000.0
2005-08-23 09:11:00,2.28657,2.28689,2.28612,2.28639,45400000.0
2005-08-23 09:12:00,2.28626,2.28657,2.28592,2.28604,57900000.0
2005-08-23 09:13:00,2.28607,2.28644,2.28589,2.28612,26400000.0
2005-08-23 09:14:00,2.2861,2.28626,2.28573,2.28601,44400000.0
2005-08-23 09:15:00,2.28602,2.28602,2.28542,2.28542,31000000.0
2005-08-23 09:16:00,2.2851,2.28586,2.28497,2.28586,52900000.0
2005-08-23 09:17:00,2.2855,2.28584,2.28519,2.28569,21000000.0
2005-08-23 09:18:00,2.28505,2.28541,2.28464,2.285,37200000.0
2005-08-23 09:19:00,2.28408,2.28495,2.28408,2.28481,32100000.0
2005-08-23 09:20:00,2.28433,2.28486,2.28421,2.28477,29900000.0
2005-08-23 09:21:00,2.28465,2.28483,2.28432,2.28432,39200000.0
2005-08-23 09:22:00,2.28494,2.28494,2.28393,2.28393,64500000.0
2005-08-23 09:23:00,2.28418,2.28519,2.28415,2.285,36600000.0
2005-08-23 09:24:00,2.28445,2.285,2.28405,2.285,30600000.0
2005-08-23 09:25:00,2.28433,2.28452,2.28403,2.28434,29400000.0
2005-08-23 09:26:00,2.28492,2.28499,2.28448,2.28476,27200000.0
2005-08-23 09:27:00,2.28428,2.28547,2.2842,2.28547,43200000.0
2005-08-23 09:28:00,2.28435,2.28606,2.28435,2.28528,43900000.0
2005-08-23 09:29:00,2.28494,2.28505,2.28423,2.28433,48500001.0
2005-08-23 09:30:00,2.28479,2.2849,2.28407,2.28444,20800000.0
2005-08-23 09:31:00,2.28477,2.28477,2.28404,2.28414,39200000.0
2005-08-23 09:32:00,2.28416,2.28471,2.28401,2.28411,48800000.0
2005-08-23 09:33:00,2.28442,2.28475,2.28421,2.28449,27200000.0
2005-08-23 09:34:00,2.28396,2.28441,2.28381,2.28424,25700000.0
2005-08-23 09:35:00,2.28442,2.28461,2.28386,2.28393,30600000.0
2005-08-23 09:36:00,2.28412,2.28433,2.28367,2.28367,36800000.0
2005-08-23 09:37:00,2.28435,2.28458,2.28379,2.28458,45500000.0
2005-08-23 09:38:00,2.28473,2.28473,2.28399,2.28436,24600000.0
2005-08-23 09:39:00,2.28467,2.28467,2.28388,2.28422,51000000.0
2005-08-23 09:40:00,2.28378,2.28419,2.28351,2.28403,52800000.0
2005-08-23 09:41:00,2.28365,2.28429,2.2836,2.28429,44500000.0
2005-08-23 09:42:00,2.28406,2.28421,2.28381,2.28421,57800000.0
2005-08-23 09:43:00,2.28383,2.28439,2.28368,2.28405,31200000.0
2005-08-23 09:44:00,2.28415,2.28419,2.28345,2.28378,33800000.0
2005-08-23 09:45:00,2.28397,2.28428,2.28375,2.28406,33200000.0
2005-08-23 09:46:00,2.28363,2.2844,2.28363,2.28422,17900000.0
2005-08-23 09:47:00,2.2839,2.28418,2.28366,2.28385,30700000.0
2005-08-23 09:48:00,2.28397,2.28409,2.28287,2.28332,40700000.0
2005-08-23 09:49:00,2.28323,2.28364,2.28295,2.28338,28200000.0
2005-08-23 09:50:00,2.28327,2.28347,2.28296,2.28301,70400000.0
2005-08-23 09:51:00,2.28322,2.28322,2.28251,2.2829,23100000.0
2005-08-23 09:52:00,2.28327,2.28327,2.28235,2.28317,25300000.0
2005-08-23 09:53:00,2.28308,2.28347,2.28291,2.28341,29900000.0
2005-08-23 09:54:00,2.28329,2.28337,2.28258,2.28271,25100000.0
2005-08-23 09:55:00,2.28282,2.28302,2.28189,2.2827,50400000.0
2005-08-23 09:56:00,2.28218,2.28281,2.28214,2.2825,38400001.0
2005-08-23 09:57:00,2.28206,2.28244,2.28182,2.28227,45600000.0
2005-08-23 09:58:00,2.28268,2.28276,2.282,2.28247,29200000.0
2005-08-23 09:59:00,2.2826,2.2826,2.28171,2.28197,14800000.0
2005-08-23 10:00:00,2.28183,2.28284,2.28183,2.28273,26800000.0
2005-08-23 10:01:00,2.28278,2.28288,2.28222,2.28288,46300000.0
2005-08-23 10:02:00,2.2828,2.28328,2.2828,2.28322,22400000.0
2005-08-23 10:03:00,2.2836,2.28388,2.28299,2.28299,43399999.0
2005-08-23 10:04:00,2.2832,2.28384,2.28287,2.28375,47100000.0
2005-08-23 10:05:00,2.2837,2.28373,2.28319,2.28364,38200000.0
2005-08-23 10:06:00,2.28375,2.28386,2.28289,2.28336,34000000.0
2005-08-23 10:07:00,2.28389,2.28393,2.28313,2.28376,32600000.0
2005-08-23 10:08:00,2.28402,2.28415,2.28337,2.28363,40500000.0
2005-08-23 10:09:00,2.28369,2.28392,2.28352,2.28392,26800000.0
2005-08-23 10:10:00,2.28402,2.28403,2.28333,2.28386,52400000.0
2005-08-23 10:11:00,2.28374,2.28392,2.28342,2.28355,22300000.0
2005-08-23 10:12:00,2.2841,2.2843,2.28382,2.28429,29200000.0
2005-08-23 10:13:00,2.2842,2.28479,2.28399,2.28479,37000000.0
2005-08-23 10:14:00,2.28484,2.28493,2.28436,2.28457,45400000.0
2005-08-23 10:15:00,2.28463,2.28481,2.28438,2.28461,39200000.0
2005-08-23 10:16:00,2.28467,2.28479,2.28411,2.28462,33600000.0
2005-08-23 10:17:00,2.28471,2.28487,2.28447,2.28474,37400000.0
2005-08-23 10:18:00,2.28453,2.2849,2.28394,2.2849,43200000.0
2005-08-23 10:19:00,2.28459,2.28483,2.28429,2.28477,35300000.0
2005-08-23 10:20:00,2.28473,2.28507,2.28449,2.28463,29200000.0
2005-08-23 10:21:00,2.28435,2.28478,2.28389,2.28463,43000000.0
2005-08-23 10:22:00,2.28452,2.28474,2.28416,2.28456,72900000.0
2005-08-23 10:23:00,2.2842,2.28449,2.28398,2.28445,28700000.0
2005-08-23 10:24:00,2.28383,2.28433,2.28366,2.28433,48500000.0
2005-08-23 10:25:00,2.2843,2.2845,2.28381,2.28423,37300000.0
2005-08-23 10:26:00,2.28425,2.28453,2.28394,2.28399,42100000.0
2005-08-23 10:27:00,2.28454,2.28479,2.28403,2.28455,44500000.0
2005-08-23 10:28:00,2.28428,2.28456,2.28378,2.28443,37600000.0
2005-08-23 10:29:00,2.28452,2.28452,2.28348,2.28367,37900000.0
2005-08-23 10:30:00,2.2843,2.28463,2.28396,2.28396,33700000.0
2005-08-23 10:31:00,2.28369,2.28452,2.28369,2.28452,57000000.0
2005-08-23 10:32:00,2.28438,2.28475,2.2842,2.2842,48100000.0
2005-08-23 10:33:00,2.28496,2.28496,2.28417,2.28468,52100000.0
2005-08-23 10:34:00,2.28443,2.28474,2.2842,2.2842,50600000.0
2005-08-23 10:35:00,2.28424,2.28436,2.28358,2.28425,40800000.0
2005-08-23 10:36:00,2.28437,2.28437,2.28378,2.28391,33500000.0
2005-08-23 10:37:00,2.28422,2.28427,2.28376,2.28398,47000000.0
2005-08-23 10:38:00,2.2841,2.28425,2.28359,2.28414,31500000.0
2005-08-23 10:39:00,2.2843,2.2844,2.28379,2.28424,26400000.0
2005-08-23 10:40:00,2.28445,2.28445,2.28349,2.28434,32500000.0
2005-08-23 10:41:00,2.28401,2.28451,2.28334,2.28434,34400000.0
2005-08-23 10:42:00,2.28382,2.28408,2.28336,2.28336,42900000.0
2005-08-23 10:43:00,2.28358,2.28424,2.28358,2.28383,38800000.0
2005-08-23 10:44:00,2.28396,2.2843,2.28342,2.28342,46100000.0
2005-08-23 10:45:00,2.28356,2.28412,2.28356,2.28396,20500000.0
2005-08-23 10:46:00,2.2842,2.28436,2.28407,2.28425,27700000.0
2005-08-23 10:47:00,2.2835,2.28465,2.28319,2.28439,36300000.0
2005-08-23 10:48:00,2.28402,2.28421,2.28341,2.28391,36800000.0
2005-08-23 10:49:00,2.28379,2.28407,2.28364,2.284,17100000.0
2005-08-23 10:50:00,2.2844,2.28447,2.28328,2.28386,40800000.0
2005-08-23 10:51:00,2.28369,2.28401,2.2835,2.28366,29400000.0
2005-08-23 10:52:00,2.28348,2.28386,2.28331,2.28349,31000000.0
2005-08-23 10:53:00,2.28311,2.28406,2.28307,2.28389,27700000.0
2005-08-23 10:54:00,2.2839,2.28411,2.28323,2.28357,24200000.0
2005-08-23 10:55:00,2.28378,2.28425,2.28354,2.28425,52000000.0
2005-08-23 10:56:00,2.28367,2.28393,2.28359,2.28364,32000000.0
2005-08-23 10:57:00,2.28325,2.28361,2.28303,2.28361,59400000.0
2005-08-23 10:58:00,2.28366,2.28377,2.28331,2.28332,26600000.0
2005-08-23 10:59:00,2.28357,2.28389,2.28354,2.28382,40700000.0
2005-08-23 11:00:00,2.28364,2.28403,2.28333,2.28369,37900000.0
2005-08-23 11:01:00,2.28323,2.28375,2.28294,2.28366,22100000.0
2005-08-23 11:02:00,2.28367,2.28382,2.28277,2.28302,30100000.0
2005-08-23 11:03:00,2.28323,2.28356,2.28301,2.28356,44000000.0
2005-08-23 11:04:00,2.28328,2.28396,2.28312,2.28383,28300000.0
2005-08-23 11:05:00,2.28417,2.28439,2.28363,2.28414,67200000.0
2005-08-23 11:06:00,2.28427,2.28504,2.28427,2.28484,15600000.0
2005-08-23 11:07:00,2.28499,2.28515,2.28436,2.28466,32200000.0
2005-08-23 11:08:00,2.28447,2.28499,2.28436,2.28492,26800000.0
2005-08-23 11:09:00,2.28413,2.28462,2.284,2.28462,58300000.0
2005-08-23 11:10:00,2.28425,2.28441,2.28392,2.28392,35000000.0
2005-08-23 11:11:00,2.28365,2.28396,2.28319,2.2838,22400000.0
2005-08-23 11:12:00,2.28377,2.28389,2.2832,2.28385,37200000.0
2005-08-23 11:13:00,2.28385,2.28424,2.28358,2.28374,30500000.0
2005-08-23 11:14:00,2.28374,2.28404,2.2836,2.28403,34400000.0
2005-08-23 11:15:00,2.28415,2.28429,2.28314,2.28398,51800000.0
2005-08-23 11:16:00,2.28384,2.2841,2.28357,2.28357,33600000.0
2005-08-23 11:17:00,2.28383,2.28393,2.28323,2.28361,66400000.0
2005-08-23 11:18:00,2.28386,2.28389,2.28314,2.28341,32300000.0
2005-08-23 11:19:00,2.28317,2.28409,2.28317,2.28409,16100000.0
2005-08-23 11:20:00,2.28383,2.284,2.2821,2.28382,39600000.0
2005-08-23 11:21:00,2.28358,2.28387,2.28314,2.28369,31200000.0
2005-08-23 11:22:00,2.28381,2.28383,2.28318,2.28343,39100000.0
2005-08-23 11:23:00,2.28357,2.2841,2.28319,2.28395,44600000.0
2005-08-23 11:24:00,2.28416,2.28416,2.28341,2.28373,35900000.0
2005-08-23 11:25:00,2.28398,2.28455,2.28344,2.28435,43200000.0
2005-08-23 11:26:00,2.28432,2.28434,2.2837,2.28398,24800000.0
2005-08-23 11:27:00,2.28322,2.28387,2.28311,2.28369,31900000.0
2005-08-23 11:28:00,2.28308,2.28377,2.28295,2.28373,39600000.0
2005-08-23 11:29:00,2.28348,2.28363,2.28307,2.2831,44000000.0
2005-08-23 11:30:00,2.28319,2.28353,2.28298,2.28327,43200000.0
2005-08-23 11:31:00,2.2831,2.28328,2.28213,2.28307,22900000.0
2005-08-23 11:32:00,2.2828,2.28337,2.28263,2.28331,18600000.0
2005-08-23 11:33:00,2.28306,2.28325,2.28247,2.28264,36900000.0
2005-08-23 11:34:00,2.28267,2.28291,2.28176,2.28283,40300000.0
2005-08-23 11:35:00,2.28338,2.28342,2.28267,2.28299,32200000.0
2005-08-23 11:36:00,2.28302,2.28332,2.28283,2.28318,59300000.0
2005-08-23 11:37:00,2.28278,2.28318,2.28255,2.28312,22800000.0
2005-08-23 11:38:00,2.28294,2.28312,2.28237,2.28293,49300000.0
2005-08-23 11:39:00,2.28308,2.28312,2.28253,2.28275,53300000.0
2005-08-23 11:40:00,2.28268,2.28304,2.28232,2.28304,20600000.0
2005-08-23 11:41:00,2.28228,2.28294,2.2822,2.28275,26000000.0
2005-08-23 11:42:00,2.28264,2.28269,2.28177,2.28177,66100001.0
2005-08-23 11:43:00,2.28194,2.28199,2.28137,2.28192,79200000.0
2005-08-23 11:44:00,2.2817,2.28196,2.28134,2.28196,50500000.0
2005-08-23 11:45:00,2.28243,2.28243,2.28166,2.28179,22600000.0
2005-08-23 11:46:00,2.28221,2.28246,2.28178,2.28209,49100000.0
2005-08-23 11:47:00,2.28257,2.28268,2.28191,2.2822,22400000.0
2005-08-23 11:48:00,2.28224,2.28252,2.28155,2.28228,29300000.0
2005-08-23 11:49:00,2.28239,2.28239,2.28176,2.28176,35700000.0
2005-08-23 11:50:00,2.28183,2.28311,2.28165,2.28198,56200000.0
2005-08-23 11:51:00,2.28209,2.28209,2.28117,2.28174,40300000.0
2005-08-23 11:52:00,2.28161,2.28191,2.28138,2.28186,27700000.0
2005-08-23 11:53:00,2.28212,2.28281,2.28126,2.28148,44300000.0
2005-08-23 11:54:00,2.28176,2.28176,2.28092,2.28127,38300000.0
2005-08-23 11:55:00,2.28152,2.28169,2.28092,2.28149,51500000.0
2005-08-23 11:56:00,2.28208,2.28267,2.28128,2.2817,48800000.0
2005-08-23 11:57:00,2.28132,2.2822,2.28111,2.28219,42900000.0
2005-08-23 11:58:00,2.28219,2.28224,2.28159,2.28201,32700000.0
2005-08-23 11:59:00,2.28235,2.28235,2.28177,2.28209,50899999.0
2005-08-23 12:00:00,2.28231,2.28248,2.28184,2.28209,34700000.0
2005-08-23 12:01:00,2.28217,2.28235,2.28192,2.28235,26200000.0
2005-08-23 12:02:00,2.2825,2.2827,2.2817,2.28212,25100000.0
2005-08-23 12:03:00,2.28255,2.28273,2.28195,2.28211,35000000.0
2005-08-23 12:04:00,2.28252,2.2826,2.28184,2.28205,38900000.0
2005-08-23 12:05:00,2.28215,2.28252,2.2819,2.2825,33200000.0
2005-08-23 12:06:00,2.28233,2.28237,2.28193,2.28234,30600000.0
2005-08-23 12:07:00,2.2823,2.28257,2.28158,2.28237,38300000.0
2005-08-23 12:08:00,2.28255,2.28295,2.28242,2.28276,24200000.0
2005-08-23 12:09:00,2.28286,2.28303,2.28234,2.28237,31800000.0
2005-08-23 12:10:00,2.28325,2.28325,2.28251,2.28285,26200000.0
2005-08-23 12:11:00,2.2827,2.28313,2.28254,2.28309,34300000.0
2005-08-23 12:12:00,2.2834,2.28343,2.28277,2.28292,27800000.0
2005-08-23 12:13:00,2.28258,2.28334,2.28245,2.28312,39500000.0
2005-08-23 12:14:00,2.28308,2.28346,2.28281,2.28337,62200000.0
2005-08-23 12:15:00,2.28348,2.28384,2.28299,2.28365,42400000.0
2005-08-23 12:16:00,2.28326,2.28403,2.28326,2.28361,49300000.0
2005-08-23 12:17:00,2.28347,2.28396,2.2832,2.28373,26100000.0
2005-08-23 12:18:00,2.28395,2.28411,2.28306,2.28345,44500000.0
2005-08-23 12:19:00,2.28335,2.28389,2.28315,2.28371,23900000.0
2005-08-23 12:20:00,2.28346,2.28366,2.28323,2.28346,57800000.0
2005-08-23 12:21:00,2.28329,2.28356,2.28311,2.28312,25200000.0
2005-08-23 12:22:00,2.28351,2.28351,2.28296,2.28326,33600000.0
2005-08-23 12:23:00,2.28318,2.28364,2.28288,2.28335,40000000.0
2005-08-23 12:24:00,2.28335,2.28335,2.28231,2.28296,29800000.0
2005-08-23 12:25:00,2.28315,2.28342,2.28279,2.28342,47400000.0
2005-08-23 12:26:00,2.28355,2.28355,2.28265,2.2833,39700000.0
2005-08-23 12:27:00,2.28342,2.28342,2.28271,2.283,50300000.0
2005-08-23 12:28:00,2.28323,2.28337,2.2828,2.28309,18600000.0
2005-08-23 12:29:00,2.28265,2.28326,2.28189,2.28316,67299999.0
2005-08-23 12:30:00,2.28322,2.28373,2.28294,2.28371,51700000.0
2005-08-23 12:31:00,2.28354,2.28378,2.28225,2.28225,24400000.0
2005-08-23 12:32:00,2.283,2.28385,2.283,2.28381,19500000.0
2005-08-23 12:33:00,2.28369,2.28409,2.28349,2.28389,39700000.0
2005-08-23 12:34:00,2.28383,2.28401,2.28349,2.28366,32400000.0
2005-08-23 12:35:00,2.28379,2.28393,2.28353,2.28383,55800000.0
2005-08-23 12:36:00,2.28402,2.28404,2.28346,2.28346,34300000.0
2005-08-23 12:37:00,2.28311,2.28393,2.28257,2.2838,23200000.0
2005-08-23 12:38:00,2.28345,2.28404,2.28337,2.28337,46200001.0
2005-08-23 12:39:00,2.28352,2.28393,2.28339,2.28385,44700000.0
2005-08-23 12:40:00,2.28364,2.28368,2.2825,2.28354,50000000.0
2005-08-23 12:41:00,2.28323,2.28412,2.28318,2.28392,45000001.0
2005-08-23 12:42:00,2.28331,2.28401,2.28313,2.28376,49800000.0
2005-08-23 12:43:00,2.28358,2.28407,2.28335,2.28407,34800000.0
2005-08-23 12:44:00,2.28359,2.28393,2.2832,2.28393,39000000.0
2005-08-23 12:45:00,2.28329,2.28399,2.28321,2.28399,43900000.0
2005-08-23 12:46:00,2.28347,2.28363,2.28283,2.28352,22700000.0
2005-08-23 12:47:00,2.28332,2.28335,2.28202,2.28246,44600000.0
2005-08-23 12:48:00,2.28247,2.28311,2.28239,2.28307,44600000.0
2005-08-23 12:49:00,2.28283,2.28298,2.28254,2.28288,55300000.0
2005-08-23 12:50:00,2.28273,2.28313,2.28236,2.28313,26500000.0
2005-08-23 12:51:00,2.28322,2.28322,2.28205,2.28226,43400000.0
2005-08-23 12:52:00,2.2821,2.28247,2.28194,2.28225,24400000.0
2005-08-23 12:53:00,2.28207,2.28221,2.28175,2.28216,31200000.0
2005-08-23 12:54:00,2.28233,2.28241,2.28155,2.28192,44800000.0
2005-08-23 12:55:00,2.2823,2.28265,2.28184,2.28215,27200000.0
2005-08-23 12:56:00,2.28239,2.28276,2.28218,2.28248,57200000.0
2005-08-23 12:57:00,2.28248,2.2829,2.28241,2.28265,30900000.0
2005-08-23 12:58:00,2.28279,2.28279,2.28213,2.28251,42599999.0
2005-08-23 12:59:00,2.28235,2.28288,2.28232,2.28281,48400000.0
2005-08-23 13:00:00,2.28278,2.28278,2.28203,2.28243,62400000.0
2005-08-23 13:01:00,2.28265,2.28269,2.2818,2.2818,42600000.0
2005-08-23 13:02:00,2.28223,2.28291,2.28207,2.28275,25800000.0
2005-08-23 13:03:00,2.28243,2.28299,2.28242,2.28282,22000000.0
2005-08-23 13:04:00,2.28273,2.28319,2.28248,2.28316,41300000.0
2005-08-23 13:05:00,2.28334,2.28334,2.2829,2.28306,23100000.0
2005-08-23 13:06:00,2.2828,2.28297,2.28246,2.28246,48500000.0
2005-08-23 13:07:00,2.28245,2.28311,2.28231,2.28307,64000000.0
2005-08-23 13:08:00,2.28253,2.28352,2.28253,2.28352,24200000.0
2005-08-23 13:09:00,2.28359,2.28361,2.28305,2.28351,51999999.0
2005-08-23 13:10:00,2.28343,2.28351,2.28189,2.28293,46500000.0
2005-08-23 13:11:00,2.28311,2.28362,2.28292,2.28359,37900001.0
2005-08-23 13:12:00,2.28315,2.28401,2.28283,2.284,28100000.0
2005-08-23 13:13:00,2.28361,2.2841,2.28333,2.28393,41600000.0
2005-08-23 13:14:00,2.28369,2.28391,2.28335,2.28391,34200000.0
2005-08-23 13:15:00,2.2835,2.28382,2.28322,2.28355,69500000.0
2005-08-23 13:16:00,2.28345,2.28398,2.28329,2.28398,46000000.0
2005-08-23 13:17:00,2.28407,2.28408,2.28346,2.28349,34200000.0
2005-08-23 13:18:00,2.28358,2.28393,2.28344,2.28351,36200000.0
2005-08-23 13:19:00,2.28347,2.28401,2.28333,2.28401,31500000.0
2005-08-23 13:20:00,2.28394,2.28413,2.28329,2.28359,28600000.0
2005-08-23 13:21:00,2.28389,2.28396,2.28302,2.2831,47600001.0
2005-08-23 13:22:00,2.28378,2.28398,2.28346,2.28385,47100000.0
2005-08-23 13:23:00,2.28389,2.28416,2.28359,2.28405,35700000.0
2005-08-23 13:24:00,2.28397,2.28416,2.28372,2.28376,21900000.0
2005-08-23 13:25:00,2.28348,2.28376,2.28316,2.28355,54000000.0
2005-08-23 13:26:00,2.28351,2.28359,2.28292,2.28341,33100000.0
2005-08-23 13:27:00,2.2836,2.28375,2.28279,2.28345,40500000.0
2005-08-23 13:28:00,2.28353,2.28353,2.28276,2.28294,33300000.0
2005-08-23 13:29:00,2.28327,2.28356,2.28305,2.28335,40000000.0
2005-08-23 13:30:00,2.28362,2.28365,2.28301,2.28301,21400000.0
2005-08-23 13:31:00,2.28364,2.28378,2.28307,2.28361,35600000.0
2005-08-23 13:32:00,2.28381,2.28399,2.28263,2.28263,52900000.0
2005-08-23 13:33:00,2.28309,2.28362,2.28299,2.28307,38600000.0
2005-08-23 13:34:00,2.28375,2.28423,2.2832,2.28328,50800000.0
2005-08-23 13:35:00,2.28403,2.2842,2.28336,2.28391,39500000.0
2005-08-23 13:36:00,2.28375,2.28446,2.28354,2.28446,42400000.0
2005-08-23 13:37:00,2.2838,2.28441,2.28319,2.28441,51900000.0
2005-08-23 13:38:00,2.28394,2.28432,2.28359,2.28427,39500000.0
2005-08-23 13:39:00,2.28435,2.28442,2.28353,2.28393,51900000.0
2005-08-23 13:40:00,2.28369,2.28418,2.28341,2.28418,40900000.0
2005-08-23 13:41:00,2.28398,2.28449,2.28381,2.2842,30300000.0
2005-08-23 13:42:00,2.28434,2.28448,2.28371,2.28414,31700000.0
2005-08-23 13:43:00,2.28397,2.2842,2.28343,2.28391,27800000.0
2005-08-23 13:44:00,2.28407,2.28414,2.28337,2.28412,34500000.0
2005-08-23 13:45:00,2.28363,2.28411,2.28345,2.2839,26200000.0
2005-08-23 13:46:00,2.2838,2.28463,2.28377,2.28458,42800000.0
2005-08-23 13:47:00,2.28416,2.28465,2.28376,2.28456,34800000.0
2005-08-23 13:48:00,2.28412,2.2845,2.2841,2.28437,34900000.0
2005-08-23 13:49:00,2.28473,2.28473,2.28381,2.28402,28800000.0
2005-08-23 13:50:00,2.2838,2.28465,2.28344,2.28404,45000000.0
2005-08-23 13:51:00,2.2844,2.28462,2.28366,2.28389,32700000.0
2005-08-23 13:52:00,2.28425,2.28468,2.28367,2.28454,51300000.0
2005-08-23 13:53:00,2.28465,2.28477,2.28393,2.28466,34100000.0
2005-08-23 13:54:00,2.28433,2.28439,2.28393,2.28393,30500000.0
2005-08-23 13:55:00,2.28345,2.28481,2.28339,2.28467,63500000.0
2005-08-23 13:56:00,2.28479,2.28485,2.2842,2.28474,30200000.0
2005-08-23 13:57:00,2.28477,2.28496,2.28404,2.28496,22000000.0
2005-08-23 13:58:00,2.28475,2.28475,2.28308,2.28427,44600000.0
2005-08-23 13:59:00,2.28464,2.28464,2.28379,2.28432,55400000.0
2005-08-23 14:00:00,2.28407,2.28437,2.28386,2.28437,34200000.0
2005-08-23 14:01:00,2.28438,2.28438,2.28292,2.28355,31900000.0
2005-08-23 14:02:00,2.28415,2.28436,2.28346,2.28358,18400000.0
2005-08-23 14:03:00,2.2839,2.28411,2.28369,2.28389,60800000.0
2005-08-23 14:04:00,2.28375,2.28393,2.28322,2.28362,39400000.0
2005-08-23 14:05:00,2.28382,2.28385,2.28307,2.28321,21900000.0
2005-08-23 14:06:00,2.28355,2.28398,2.2833,2.28385,19700000.0
2005-08-23 14:07:00,2.28384,2.28386,2.28309,2.28314,24100000.0
2005-08-23 14:08:00,2.28343,2.28347,2.28289,2.2832,40700000.0
2005-08-23 14:09:00,2.28315,2.28371,2.283,2.28364,30000000.0
2005-08-23 14:10:00,2.28362,2.28377,2.28331,2.2836,46600000.0
2005-08-23 14:11:00,2.28363,2.28369,2.2832,2.28353,48900000.0
2005-08-23 14:12:00,2.28347,2.28422,2.2832,2.28411,51300000.0
2005-08-23 14:13:00,2.28414,2.28414,2.28357,2.28358,42200000.0
2005-08-23 14:14:00,2.28412,2.28412,2.28376,2.28377,42200000.0
2005-08-23 14:15:00,2.28338,2.28385,2.28326,2.28351,32400000.0
2005-08-23 14:16:00,2.28353,2.28382,2.28321,2.28359,28200000.0
2005-08-23 14:17:00,2.28368,2.28387,2.28344,2.28374,29300000.0
2005-08-23 14:18:00,2.28367,2.28393,2.28335,2.28372,32500000.0
2005-08-23 14:19:00,2.28404,2.28435,2.28316,2.28386,47300000.0
2005-08-23 14:20:00,2.28401,2.28439,2.2838,2.28437,53400000.0
2005-08-23 14:21:00,2.28409,2.28451,2.28388,2.28451,31500000.0
2005-08-23 14:22:00,2.28411,2.28449,2.28402,2.28441,32200000.0
2005-08-23 14:23:00,2.28417,2.28446,2.28374,2.28446,24800000.0
2005-08-23 14:24:00,2.28443,2.28445,2.28385,2.28396,63000000.0
2005-08-23 14:25:00,2.2838,2.28451,2.2838,2.2844,32900000.0
2005-08-23 14:26:00,2.28415,2.28455,2.284,2.28433,42700000.0
2005-08-23 14:27:00,2.28416,2.28431,2.28369,2.28431,37500000.0
2005-08-23 14:28:00,2.28393,2.28438,2.2838,2.28405,43000000.0
2005-08-23 14:29:00,2.28442,2.28442,2.28349,2.28384,45500000.0
2005-08-23 14:30:00,2.28338,2.28414,2.28332,2.28414,73700000.0
2005-08-23 14:31:00,2.28382,2.28427,2.28348,2.28427,27000000.0
2005-08-23 14:32:00,2.28445,2.28456,2.28351,2.28456,57999999.0
2005-08-23 14:33:00,2.2843,2.28447,2.28353,2.28374,39000000.0
2005-08-23 14:34:00,2.2838,2.28405,2.28348,2.28392,48300000.0
2005-08-23 14:35:00,2.28387,2.28398,2.28353,2.28379,28500000.0
2005-08-23 14:36:00,2.28345,2.2838,2.283,2.2835,27800000.0
2005-08-23 14:37:00,2.28344,2.28369,2.2831,2.28352,47300000.0
2005-08-23 14:38:00,2.28394,2.28404,2.28316,2.2835,35900000.0
2005-08-23 14:39:00,2.28347,2.28394,2.28329,2.28394,41200000.0
2005-08-23 14:40:00,2.28412,2.28412,2.28316,2.28358,67900000.0
2005-08-23 14:41:00,2.28351,2.2841,2.28333,2.28395,36900001.0
2005-08-23 14:42:00,2.28375,2.28386,2.28334,2.28375,27600000.0
2005-08-23 14:43:00,2.284,2.284,2.28293,2.28389,51900000.0
2005-08-23 14:44:00,2.28331,2.28428,2.28328,2.28421,63100001.0
2005-08-23 14:45:00,2.2845,2.28471,2.28406,2.28471,46800000.0
2005-08-23 14:46:00,2.28494,2.28502,2.28443,2.28463,19800000.0
2005-08-23 14:47:00,2.28496,2.28529,2.28478,2.28519,47399999.0
2005-08-23 14:48:00,2.28529,2.28568,2.28512,2.28568,34000000.0
2005-08-23 14:49:00,2.28598,2.28623,2.2857,2.28596,20400000.0
2005-08-23 14:50:00,2.28581,2.28614,2.28564,2.28614,40000000.0
2005-08-23 14:51:00,2.2857,2.28594,2.28533,2.28542,28700000.0
2005-08-23 14:52:00,2.2851,2.28581,2.28493,2.28568,36500000.0
2005-08-23 14:53:00,2.28563,2.28589,2.28512,2.28569,43500000.0
2005-08-23 14:54:00,2.28549,2.28565,2.285,2.28556,40900000.0
2005-08-23 14:55:00,2.28565,2.28596,2.28538,2.28547,34900000.0
2005-08-23 14:56:00,2.28566,2.28618,2.28552,2.28552,34300000.0
2005-08-23 14:57:00,2.28581,2.28648,2.28575,2.2864,46700000.0
2005-08-23 14:58:00,2.28633,2.28669,2.28589,2.28657,63100000.0
2005-08-23 14:59:00,2.28621,2.2871,2.2857,2.2871,26900000.0
2005-08-23 15:00:00,2.28687,2.28703,2.2862,2.28659,49700000.0
2005-08-23 15:01:00,2.2865,2.28667,2.28585,2.28585,37400000.0
2005-08-23 15:02:00,2.28567,2.28639,2.28548,2.28639,34100000.0
2005-08-23 15:03:00,2.28646,2.28658,2.28568,2.28624,46200000.0
2005-08-23 15:04:00,2.28665,2.28688,2.28577,2.28681,42000000.0
2005-08-23 15:05:00,2.2866,2.28666,2.28621,2.28627,30700000.0
2005-08-23 15:06:00,2.28588,2.28728,2.28588,2.28696,33300000.0
2005-08-23 15:07:00,2.28692,2.28704,2.28619,2.28672,21600000.0
2005-08-23 15:08:00,2.28682,2.28695,2.28629,2.28684,38000000.0
2005-08-23 15:09:00,2.28643,2.28696,2.28633,2.28686,23200000.0
2005-08-23 15:10:00,2.28667,2.28681,2.28613,2.28652,32500000.0
2005-08-23 15:11:00,2.28682,2.28685,2.28615,2.28661,32300000.0
2005-08-23 15:12:00,2.2865,2.28663,2.28613,2.28639,28400000.0
2005-08-23 15:13:00,2.28692,2.28692,2.28617,2.28646,50400001.0
2005-08-23 15:14:00,2.28643,2.28657,2.28619,2.28657,42100000.0
2005-08-23 15:15:00,2.28677,2.28678,2.28564,2.28616,32800000.0
2005-08-23 15:16:00,2.28645,2.28657,2.28614,2.28634,66599998.0
2005-08-23 15:17:00,2.2867,2.28689,2.286,2.28685,44700000.0
2005-08-23 15:18:00,2.28563,2.28762,2.28563,2.28762,28600000.0
2005-08-23 15:19:00,2.28712,2.2874,2.2868,2.28704,35500000.0
2005-08-23 15:20:00,2.28668,2.28709,2.28657,2.28704,35400000.0
2005-08-23 15:21:00,2.28675,2.2874,2.28633,2.2874,48300000.0
2005-08-23 15:22:00,2.28647,2.28758,2.28631,2.28758,22000000.0
2005-08-23 15:23:00,2.28744,2.28746,2.287,2.28705,46600000.0
2005-08-23 15:24:00,2.28689,2.28734,2.28666,2.28706,26800000.0
2005-08-23 15:25:00,2.28746,2.2875,2.28711,2.28747,18200000.0
2005-08-23 15:26:00,2.28745,2.28762,2.287,2.28715,42500000.0
2005-08-23 15:27:00,2.28729,2.2874,2.28628,2.28695,28200000.0
2005-08-23 15:28:00,2.2863,2.2871,2.28547,2.28699,48100000.0
2005-08-23 15:29:00,2.28715,2.28737,2.2865,2.28733,41900000.0
2005-08-23 15:30:00,2.2873,2.28762,2.28706,2.28735,38300000.0
2005-08-23 15:31:00,2.28762,2.28776,2.28695,2.28769,50100000.0
2005-08-23 15:32:00,2.28785,2.28827,2.2877,2.28813,32400000.0
2005-08-23 15:33:00,2.28813,2.28872,2.28813,2.28868,10700000.0
2005-08-23 15:34:00,2.28833,2.28845,2.28783,2.28807,35000000.0
2005-08-23 15:35:00,2.28809,2.28838,2.28756,2.28828,45900000.0
2005-08-23 15:36:00,2.28794,2.28819,2.2877,2.28812,45700000.0
2005-08-23 15:37:00,2.28809,2.28824,2.28784,2.28799,25200000.0
2005-08-23 15:38:00,2.2877,2.28829,2.28751,2.28813,58200000.0
2005-08-23 15:39:00,2.28785,2.28843,2.28732,2.2882,25600000.0
2005-08-23 15:40:00,2.28822,2.2886,2.2878,2.28838,45600000.0
2005-08-23 15:41:00,2.2885,2.2885,2.28777,2.28788,31600000.0
2005-08-23 15:42:00,2.28807,2.28818,2.28764,2.28809,19500000.0
2005-08-23 15:43:00,2.28798,2.28842,2.28787,2.28841,38100000.0
2005-08-23 15:44:00,2.2883,2.2884,2.28753,2.28792,22000000.0
2005-08-23 15:45:00,2.28773,2.28813,2.28751,2.2881,67500000.0
2005-08-23 15:46:00,2.2887,2.28892,2.28795,2.28803,25600000.0
2005-08-23 15:47:00,2.28805,2.28838,2.28788,2.2882,36300000.0
2005-08-23 15:48:00,2.28828,2.28843,2.28796,2.28839,42500000.0
2005-08-23 15:49:00,2.2882,2.28871,2.28797,2.28845,46300000.0
2005-08-23 15:50:00,2.28835,2.289,2.28819,2.28879,29400000.0
2005-08-23 15:51:00,2.28891,2.28909,2.28847,2.28847,23600000.0
2005-08-23 15:52:00,2.28825,2.28846,2.28767,2.28805,29500000.0
2005-08-23 15:53:00,2.28796,2.28838,2.28796,2.28831,59800000.0
2005-08-23 15:54:00,2.28859,2.28859,2.28798,2.28835,37300000.0
2005-08-23 15:55:00,2.28803,2.28883,2.28782,2.28862,31300000.0
2005-08-23 15:56:00,2.28863,2.28886,2.28787,2.2882,56700000.0
2005-08-23 15:57:00,2.28855,2.28888,2.2881,2.28853,52399999.0
2005-08-23 15:58:00,2.28817,2.28873,2.28785,2.2887,27600000.0
2005-08-23 15:59:00,2.28852,2.28853,2.28798,2.28827,28600000.0
2005-08-23 16:00:00,2.28869,2.28905,2.28757,2.28776,44200000.0
2005-08-23 16:01:00,2.28803,2.28819,2.28714,2.28779,40200000.0
2005-08-23 16:02:00,2.28802,2.28817,2.28716,2.2877,67999999.0
2005-08-23 16:03:00,2.28779,2.28816,2.28757,2.28808,51000000.0
2005-08-23 16:04:00,2.28803,2.28812,2.28752,2.28766,44199999.0
2005-08-23 16:05:00,2.28755,2.28785,2.28733,2.28785,29500000.0
2005-08-23 16:06:00,2.28781,2.28811,2.28736,2.28804,44900000.0
2005-08-23 16:07:00,2.2884,2.28864,2.28777,2.28795,34200000.0
2005-08-23 16:08:00,2.28765,2.28838,2.28765,2.28804,51900000.0
2005-08-23 16:09:00,2.28822,2.28925,2.28802,2.28925,41200000.0
2005-08-23 16:10:00,2.28905,2.28946,2.2888,2.28946,40100000.0
2005-08-23 16:11:00,2.28921,2.28933,2.28901,2.28928,31700000.0
2005-08-23 16:12:00,2.28927,2.28955,2.28897,2.28945,47800000.0
2005-08-23 16:13:00,2.28954,2.2898,2.28917,2.28953,31100000.0
2005-08-23 16:14:00,2.29,2.29,2.28893,2.28922,67099999.0
2005-08-23 16:15:00,2.28887,2.28906,2.28866,2.28877,20200000.0
2005-08-23 16:16:00,2.28826,2.28856,2.2877,2.28852,38600000.0
2005-08-23 16:17:00,2.28818,2.28851,2.28802,2.28836,27100000.0
2005-08-23 16:18:00,2.2881,2.28844,2.2878,2.28812,76900000.0
2005-08-23 16:19:00,2.28817,2.2888,2.28772,2.28868,40100000.0
2005-08-23 16:20:00,2.28833,2.28901,2.28807,2.28886,30100000.0
2005-08-23 16:21:00,2.28865,2.2889,2.28826,2.28873,35500000.0
2005-08-23 16:22:00,2.28868,2.28896,2.28803,2.28826,17200000.0
2005-08-23 16:23:00,2.28854,2.28884,2.28812,2.28855,40500000.0
2005-08-23 16:24:00,2.28856,2.28863,2.28785,2.28833,29600000.0
2005-08-23 16:25:00,2.2885,2.28872,2.2881,2.28866,49200000.0
2005-08-23 16:26:00,2.28837,2.28858,2.28799,2.28856,21100000.0
2005-08-23 16:27:00,2.28818,2.28852,2.28759,2.28821,45200000.0
2005-08-23 16:28:00,2.28804,2.28844,2.28755,2.28823,52800000.0
2005-08-23 16:29:00,2.28812,2.28829,2.2874,2.28799,19900000.0
2005-08-23 16:30:00,2.28832,2.28845,2.28779,2.28793,36000000.0
2005-08-23 16:31:00,2.28815,2.28831,2.28759,2.28795,36500000.0
2005-08-23 16:32:00,2.28775,2.28803,2.28726,2.28799,31500000.0
2005-08-23 16:33:00,2.28827,2.28848,2.28772,2.28807,21000000.0
2005-08-23 16:34:00,2.28764,2.28854,2.28758,2.28805,36200000.0
2005-08-23 16:35:00,2.28782,2.28819,2.28739,2.28819,37000000.0
2005-08-23 16:36:00,2.28803,2.2885,2.28799,2.28839,21000000.0
2005-08-23 16:37:00,2.28844,2.28852,2.28802,2.28852,33400000.0
2005-08-23 16:38:00,2.28849,2.28869,2.28825,2.28844,35200000.0
2005-08-23 16:39:00,2.28852,2.28852,2.28823,2.28832,32400000.0
2005-08-23 16:40:00,2.28868,2.28892,2.2886,2.28888,27000000.0
2005-08-23 16:41:00,2.28907,2.28913,2.28853,2.28898,49200000.0
2005-08-23 16:42:00,2.28922,2.28935,2.28876,2.28932,47300000.0
2005-08-23 16:43:00,2.28955,2.28955,2.28916,2.28937,32000000.0
2005-08-23 16:44:00,2.28919,2.28941,2.28907,2.28907,36400000.0
2005-08-23 16:45:00,2.28883,2.28935,2.28864,2.28935,46300000.0
2005-08-23 16:46:00,2.28926,2.28977,2.28896,2.28977,19900000.0
2005-08-23 16:47:00,2.28972,2.28972,2.28923,2.2897,42100000.0
2005-08-23 16:48:00,2.28998,2.28998,2.28953,2.28993,44000000.0
2005-08-23 16:49:00,2.28977,2.2901,2.28937,2.28992,29000000.0
2005-08-23 16:50:00,2.28973,2.2903,2.28922,2.2903,63400000.0
2005-08-23 16:51:00,2.29054,2.29082,2.29026,2.29029,36700000.0
2005-08-23 16:52:00,2.29,2.29101,2.28987,2.29101,39700000.0
2005-08-23 16:53:00,2.2906,2.29106,2.29036,2.29099,24000000.0
2005-08-23 16:54:00,2.29109,2.29127,2.29049,2.29106,42400000.0
2005-08-23 16:55:00,2.29129,2.29159,2.291,2.29119,35100000.0
2005-08-23 16:56:00,2.29107,2.29185,2.29096,2.29184,31500000.0
2005-08-23 16:57:00,2.2918,2.29191,2.29142,2.29155,60700000.0
2005-08-23 16:58:00,2.29167,2.29177,2.29106,2.29119,35000000.0
2005-08-23 16:59:00,2.29127,2.2914,2.29082,2.29113,26300000.0
2005-08-23 17:00:00,2.29095,2.2912,2.29049,2.29106,45700000.0
2005-08-23 17:01:00,2.29152,2.29157,2.29054,2.29124,34100000.0
2005-08-23 17:02:00,2.2912,2.29139,2.29078,2.29103,36600000.0
2005-08-23 17:03:00,2.29092,2.29154,2.2906,2.29147,31900000.0
2005-08-23 17:04:00,2.29135,2.29148,2.29076,2.29133,37000000.0
2005-08-23 17:05:00,2.29095,2.29137,2.29071,2.29128,36000000.0
2005-08-23 17:06:00,2.29112,2.29112,2.29034,2.29081,37200000.0
2005-08-23 17:07:00,2.29115,2.29119,2.29055,2.29104,35000000.0
2005-08-23 17:08:00,2.29069,2.29126,2.29069,2.29109,29200000.0
2005-08-23 17:09:00,2.29086,2.29144,2.29063,2.29144,21400000.0
2005-08-23 17:10:00,2.29075,2.29149,2.29059,2.29127,27900000.0
2005-08-23 17:11:00,2.2915,2.29157,2.29075,2.29125,37000000.0
2005-08-23 17:12:00,2.2909,2.29122,2.29065,2.29099,37100000.0
2005-08-23 17:13:00,2.29085,2.29108,2.29038,2.291,51800000.0
2005-08-23 17:14:00,2.29054,2.29095,2.29026,2.29028,37900000.0
2005-08-23 17:15:00,2.29074,2.2915,2.29068,2.2915,37000000.0
2005-08-23 17:16:00,2.29109,2.29109,2.29023,2.29058,25200000.0
2005-08-23 17:17:00,2.2904,2.29096,2.29019,2.29072,35200000.0
2005-08-23 17:18:00,2.29043,2.2911,2.2902,2.2911,36500000.0
2005-08-23 17:19:00,2.29105,2.29115,2.29074,2.29098,41400000.0
2005-08-23 17:20:00,2.29087,2.29087,2.29037,2.29076,31300000.0
2005-08-23 17:21:00,2.29059,2.29078,2.28986,2.2899,33200000.0
2005-08-23 17:22:00,2.2899,2.29041,2.28982,2.29013,26200000.0
2005-08-23 17:23:00,2.29054,2.29067,2.29016,2.29053,53100001.0
2005-08-23 17:24:00,2.29059,2.29064,2.28989,2.29054,53800000.0
2005-08-23 17:25:00,2.29042,2.29055,2.28962,2.2905,53100000.0
2005-08-23 17:26:00,2.29002,2.2906,2.28997,2.29033,27300000.0
2005-08-23 17:27:00,2.29004,2.29055,2.29004,2.2904,50000000.0
2005-08-23 17:28:00,2.29028,2.29075,2.29013,2.29042,49700000.0
2005-08-23 17:29:00,2.29053,2.29058,2.28993,2.29014,25400000.0
2005-08-23 17:30:00,2.2902,2.29114,2.28998,2.28999,42100000.0
2005-08-23 17:31:00,2.29015,2.29075,2.28979,2.29061,28600000.0
2005-08-23 17:32:00,2.29032,2.29071,2.29018,2.29068,55000000.0
2005-08-23 17:33:00,2.29018,2.2905,2.28989,2.29024,34300000.0
2005-08-23 17:34:00,2.29008,2.29032,2.28979,2.28985,29700000.0
2005-08-23 17:35:00,2.28983,2.29109,2.28983,2.29072,34900000.0
2005-08-23 17:36:00,2.29067,2.29074,2.28934,2.28943,50200000.0
2005-08-23 17:37:00,2.28963,2.29002,2.28947,2.28954,39300000.0
2005-08-23 17:38:00,2.2897,2.28974,2.2891,2.2894,52000000.0
2005-08-23 17:39:00,2.28943,2.29038,2.28926,2.28985,29100000.0
2005-08-23 17:40:00,2.28965,2.28999,2.28928,2.28981,37000000.0
2005-08-23 17:41:00,2.28977,2.28994,2.28953,2.28989,45300000.0
2005-08-23 17:42:00,2.2901,2.29031,2.28926,2.28966,26500000.0
2005-08-23 17:43:00,2.28984,2.29073,2.28965,2.29073,34000000.0
2005-08-23 17:44:00,2.2908,2.2908,2.2889,2.28956,41200000.0
2005-08-23 17:45:00,2.28996,2.29021,2.28949,2.28976,52500000.0
2005-08-23 17:46:00,2.2894,2.28981,2.28935,2.28942,60800000.0
2005-08-23 17:47:00,2.28992,2.2907,2.2891,2.28997,22100000.0
2005-08-23 17:48:00,2.28985,2.29043,2.28961,2.29039,48400000.0
2005-08-23 17:49:00,2.28964,2.29002,2.28937,2.28955,37200000.0
2005-08-23 17:50:00,2.29,2.29015,2.28925,2.28952,55200000.0
2005-08-23 17:51:00,2.28935,2.28971,2.28915,2.28959,39500000.0
2005-08-23 17:52:00,2.28901,2.28967,2.2889,2.28967,35800000.0
2005-08-23 17:53:00,2.28984,2.28998,2.28915,2.2893,27300000.0
2005-08-23 17:54:00,2.28911,2.28979,2.28911,2.28967,28600000.0
2005-08-23 17:55:00,2.28962,2.28977,2.28962,2.28977,27800000.0
2005-08-23 17:56:00,2.29015,2.29021,2.28964,2.28969,44100000.0
2005-08-23 17:57:00,2.28954,2.28978,2.28935,2.28952,36300000.0
2005-08-23 17:58:00,2.28992,2.29013,2.28971,2.28985,24000000.0
2005-08-23 17:59:00,2.28995,2.29015,2.28961,2.28999,26000000.0
2005-08-23 18:00:00,2.28954,2.29024,2.28944,2.29015,31600000.0
2005-08-23 18:01:00,2.2903,2.29052,2.29018,2.29018,313500000.0
2005-08-23 18:02:00,2.29026,2.29041,2.29001,2.29026,340300000.0
2005-08-23 18:03:00,2.2903,2.29051,2.29016,2.29023,456700000.0
2005-08-23 18:04:00,2.29028,2.29038,2.28996,2.29035,274699999.0
2005-08-23 18:05:00,2.2901,2.2901,2.2894,2.28978,224600000.0
2005-08-23 18:06:00,2.2899,2.29036,2.28954,2.29028,444000000.0
2005-08-23 18:07:00,2.29007,2.29038,2.28925,2.29,416500000.0
2005-08-23 18:08:00,2.28995,2.29027,2.28921,2.29005,410100000.0
2005-08-23 18:09:00,2.29001,2.2903,2.28942,2.29025,277700000.0
2005-08-23 18:10:00,2.29013,2.29032,2.28943,2.29006,291599999.0
2005-08-23 18:11:00,2.29013,2.29032,2.28948,2.29032,201400000.0
2005-08-23 18:12:00,2.28955,2.2901,2.28937,2.28969,164100000.0
2005-08-23 18:13:00,2.28946,2.28993,2.28919,2.2896,157500000.0
2005-08-23 18:14:00,2.28988,2.28988,2.28912,2.28929,323799998.0
2005-08-23 18:15:00,2.28932,2.28982,2.28896,2.28958,333300001.0
2005-08-23 18:16:00,2.2897,2.29006,2.289,2.28955,381400000.0
2005-08-23 18:17:00,2.28957,2.28978,2.28883,2.28946,308000000.0
2005-08-23 18:18:00,2.28975,2.29032,2.28943,2.29,131600000.0
2005-08-23 18:19:00,2.28955,2.28979,2.28906,2.28962,288000000.0
2005-08-23 18:20:00,2.28973,2.29017,2.28973,2.29008,188400000.0
2005-08-23 18:21:00,2.28994,2.29024,2.28994,2.2901,219900000.0
2005-08-23 18:22:00,2.29,2.29015,2.28963,2.29015,229300000.0
2005-08-23 18:23:00,2.28989,2.28998,2.28932,2.2898,326600000.0
2005-08-23 18:24:00,2.28974,2.29044,2.28937,2.29003,300000000.0
2005-08-23 18:25:00,2.29,2.29004,2.28923,2.28962,337600000.0
2005-08-23 18:26:00,2.28947,2.28953,2.28847,2.2894,303800000.0
2005-08-23 18:27:00,2.28939,2.2902,2.28904,2.29002,309600000.0
2005-08-23 18:28:00,2.29002,2.29043,2.28974,2.28979,246100000.0
2005-08-23 18:29:00,2.28973,2.29018,2.28926,2.28934,202900000.0
2005-08-23 18:30:00,2.28941,2.29025,2.28941,2.28971,245000000.0
2005-08-23 18:31:00,2.28993,2.29043,2.28975,2.29023,165300000.0
2005-08-23 18:32:00,2.29008,2.29034,2.28932,2.28998,163800000.0
2005-08-23 18:33:00,2.28999,2.2902,2.28972,2.28972,300600000.0
2005-08-23 18:34:00,2.28998,2.29049,2.28986,2.29034,373900000.0
2005-08-23 18:35:00,2.29036,2.29036,2.289,2.28922,172800000.0
2005-08-23 18:36:00,2.28901,2.28929,2.28822,2.28915,83300000.0
2005-08-23 18:37:00,2.28924,2.28978,2.28879,2.28963,85800000.0
2005-08-23 18:38:00,2.28959,2.28969,2.28855,2.28891,112299999.0
2005-08-23 18:39:00,2.28866,2.28904,2.28805,2.28856,208800000.0
2005-08-23 18:40:00,2.28856,2.28858,2.28785,2.2881,207400000.0
2005-08-23 18:41:00,2.28807,2.2886,2.2875,2.2886,113200000.0
2005-08-23 18:42:00,2.2886,2.28893,2.2883,2.28873,81300000.0
2005-08-23 18:43:00,2.28879,2.28895,2.28818,2.28848,63100000.0
2005-08-23 18:44:00,2.2888,2.28909,2.28814,2.28814,144000000.0
2005-08-23 18:45:00,2.28858,2.28891,2.28806,2.28873,67100000.0
2005-08-23 18:46:00,2.2883,2.28853,2.28796,2.28837,40900000.0
2005-08-23 18:47:00,2.28909,2.28909,2.28817,2.28846,32700000.0
2005-08-23 18:48:00,2.2881,2.28876,2.28793,2.28828,111500000.0
2005-08-23 18:49:00,2.28838,2.28871,2.28816,2.28869,34800000.0
2005-08-23 18:50:00,2.28849,2.28874,2.28825,2.2886,42700000.0
2005-08-23 18:51:00,2.28851,2.28863,2.2878,2.28837,139800000.0
2005-08-23 18:52:00,2.28788,2.28829,2.28747,2.28747,165000000.0
2005-08-23 18:53:00,2.28821,2.28835,2.28745,2.28785,142700001.0
2005-08-23 18:54:00,2.28766,2.28824,2.28754,2.28816,131499999.0
2005-08-23 18:55:00,2.28827,2.28855,2.28751,2.2882,215499999.0
2005-08-23 18:56:00,2.2882,2.28885,2.28817,2.28865,54700000.0
2005-08-23 18:57:00,2.28866,2.28891,2.28815,2.28855,74100001.0
2005-08-23 18:58:00,2.28862,2.28871,2.28802,2.28802,198200000.0
2005-08-23 18:59:00,2.28802,2.28883,2.28736,2.28851,187300000.0
2005-08-23 19:00:00,2.28856,2.28861,2.28761,2.28793,119099998.0
2005-08-23 19:01:00,2.28799,2.28818,2.28774,2.28784,14300000.0
2005-08-23 19:02:00,2.28822,2.28836,2.28781,2.28786,186800000.0
2005-08-23 19:03:00,2.28782,2.28843,2.28747,2.28806,72300000.0
2005-08-23 19:04:00,2.28827,2.28827,2.28771,2.28798,32700000.0
2005-08-23 19:05:00,2.28795,2.28809,2.28739,2.28739,61600000.0
2005-08-23 19:06:00,2.28775,2.28825,2.28742,2.28825,225000000.0
2005-08-23 19:07:00,2.28799,2.28858,2.2876,2.28821,149700000.0
2005-08-23 19:08:00,2.28765,2.28889,2.28765,2.28889,215100000.0
2005-08-23 19:09:00,2.2887,2.28902,2.28861,2.28869,106400000.0
2005-08-23 19:10:00,2.28868,2.28887,2.28849,2.28858,90500000.0
2005-08-23 19:11:00,2.28849,2.28869,2.28817,2.28817,76700000.0
2005-08-23 19:12:00,2.28807,2.28831,2.28797,2.28823,39900000.0
2005-08-23 19:13:00,2.28811,2.28811,2.28778,2.28786,150600000.0
2005-08-23 19:14:00,2.28777,2.2881,2.28691,2.28709,90300000.0
2005-08-23 19:15:00,2.28707,2.28767,2.28674,2.28765,129100000.0
2005-08-23 19:16:00,2.28756,2.28807,2.28741,2.28807,32400000.0
2005-08-23 19:17:00,2.28811,2.28869,2.28761,2.28838,69300000.0
2005-08-23 19:18:00,2.2884,2.28855,2.28813,2.28822,104999999.0
2005-08-23 19:19:00,2.28815,2.28821,2.2879,2.28803,120100000.0
2005-08-23 19:20:00,2.28815,2.28819,2.28793,2.28811,127000000.0
2005-08-23 19:21:00,2.28805,2.28815,2.28802,2.28815,110200000.0
2005-08-23 19:22:00,2.28805,2.28834,2.28805,2.28808,62700000.0
2005-08-23 19:23:00,2.28793,2.28829,2.28793,2.28817,158500000.0
2005-08-23 19:24:00,2.28805,2.28812,2.28767,2.28812,92900000.0
2005-08-23 19:25:00,2.28812,2.28826,2.28756,2.2878,57100000.0
2005-08-23 19:26:00,2.28778,2.28846,2.28778,2.28836,126800000.0
2005-08-23 19:27:00,2.28832,2.28839,2.28805,2.28805,122300000.0
2005-08-23 19:28:00,2.28794,2.288,2.28775,2.28796,95600000.0
2005-08-23 19:29:00,2.2879,2.28812,2.28729,2.2874,106700000.0
2005-08-23 19:30:00,2.28808,2.28826,2.28734,2.28792,191000000.0
2005-08-23 19:31:00,2.28776,2.28813,2.28765,2.28793,75900000.0
2005-08-23 19:32:00,2.28804,2.28822,2.28746,2.28775,151300000.0
2005-08-23 19:33:00,2.28772,2.28834,2.28744,2.28825,91799999.0
2005-08-23 19:34:00,2.28811,2.28842,2.2876,2.28785,123100001.0
2005-08-23 19:35:00,2.28785,2.28821,2.28743,2.28776,112100000.0
2005-08-23 19:36:00,2.28814,2.28817,2.28721,2.2879,107000000.0
2005-08-23 19:37:00,2.28825,2.2883,2.28793,2.28822,42800000.0
2005-08-23 19:38:00,2.28728,2.28804,2.28728,2.28781,45900000.0
2005-08-23 19:39:00,2.28806,2.28847,2.28783,2.28813,51100000.0
2005-08-23 19:40:00,2.28853,2.28855,2.28803,2.28812,141600001.0
2005-08-23 19:41:00,2.28808,2.28849,2.28766,2.28776,91700000.0
2005-08-23 19:42:00,2.28818,2.28829,2.2875,2.28769,81100000.0
2005-08-23 19:43:00,2.28833,2.28841,2.28759,2.28776,40100000.0
2005-08-23 19:44:00,2.28793,2.28864,2.28767,2.28841,74000000.0
2005-08-23 19:45:00,2.28787,2.28816,2.28768,2.28782,58500000.0
2005-08-23 19:46:00,2.28826,2.28828,2.2875,2.28817,93200000.0
2005-08-23 19:47:00,2.2877,2.28836,2.28744,2.28782,38300000.0
2005-08-23 19:48:00,2.28816,2.28853,2.28759,2.28839,50200000.0
2005-08-23 19:49:00,2.28852,2.28852,2.28768,2.28813,105100000.0
2005-08-23 19:50:00,2.28817,2.28841,2.28786,2.28793,82600000.0
2005-08-23 19:51:00,2.28797,2.28824,2.28753,2.28755,95300000.0
2005-08-23 19:52:00,2.28791,2.28863,2.28769,2.28862,55800000.0
2005-08-23 19:53:00,2.28798,2.28835,2.28787,2.28788,30300000.0
2005-08-23 19:54:00,2.28835,2.28857,2.28769,2.28827,83300000.0
2005-08-23 19:55:00,2.28822,2.28828,2.28695,2.28769,24400000.0
2005-08-23 19:56:00,2.28769,2.28831,2.28744,2.28792,67800000.0
2005-08-23 19:57:00,2.28797,2.28818,2.28755,2.28766,104500000.0
2005-08-23 19:58:00,2.28786,2.28806,2.28731,2.28752,112600000.0
2005-08-23 19:59:00,2.2875,2.28784,2.2872,2.28746,116800000.0
2005-08-23 20:00:00,2.2878,2.28813,2.28747,2.28755,66000000.0
2005-08-23 20:01:00,2.28753,2.288,2.2869,2.28794,71600000.0
2005-08-23 20:02:00,2.28761,2.28788,2.2872,2.28782,62300000.0
2005-08-23 20:03:00,2.28745,2.28792,2.28714,2.2878,29700000.0
2005-08-23 20:04:00,2.28785,2.28797,2.28731,2.28751,40300000.0
2005-08-23 20:05:00,2.28778,2.2879,2.28733,2.28758,54700000.0
2005-08-23 20:06:00,2.28756,2.28784,2.28731,2.28775,37700000.0
2005-08-23 20:07:00,2.28794,2.28816,2.28734,2.28734,36400000.0
2005-08-23 20:08:00,2.2873,2.28814,2.28724,2.28768,102000000.0
2005-08-23 20:09:00,2.28787,2.28787,2.28682,2.2872,23400000.0
2005-08-23 20:10:00,2.28773,2.28774,2.28733,2.28771,35000000.0
2005-08-23 20:11:00,2.28746,2.2878,2.28697,2.28754,41900000.0
2005-08-23 20:12:00,2.28782,2.28804,2.28705,2.28793,175700000.0
2005-08-23 20:13:00,2.2874,2.28778,2.28704,2.28764,203200000.0
2005-08-23 20:14:00,2.28776,2.2878,2.28689,2.28726,95900000.0
2005-08-23 20:15:00,2.2873,2.28774,2.28701,2.28753,216000000.0
2005-08-23 20:16:00,2.28737,2.2877,2.28686,2.28751,124500000.0
2005-08-23 20:17:00,2.28726,2.28748,2.28705,2.28724,49099999.0
2005-08-23 20:18:00,2.28759,2.28764,2.28684,2.28748,61800000.0
2005-08-23 20:19:00,2.2875,2.28776,2.28686,2.28739,152400000.0
2005-08-23 20:20:00,2.28759,2.28789,2.28673,2.28734,226100000.0
2005-08-23 20:21:00,2.28723,2.28774,2.28692,2.28717,94100000.0
2005-08-23 20:22:00,2.2876,2.2878,2.28702,2.28747,107300000.0
2005-08-23 20:23:00,2.28707,2.28816,2.28668,2.28786,196699999.0
2005-08-23 20:24:00,2.28797,2.28808,2.28724,2.28759,46300000.0
2005-08-23 20:25:00,2.28749,2.28801,2.28724,2.28724,200400000.0
2005-08-23 20:26:00,2.28681,2.28799,2.28681,2.28768,143600000.0
2005-08-23 20:27:00,2.28791,2.2881,2.28723,2.28778,126700000.0
2005-08-23 20:28:00,2.28737,2.28798,2.28673,2.28722,232100000.0
2005-08-23 20:29:00,2.28748,2.28759,2.28684,2.2874,151500000.0
2005-08-23 20:30:00,2.28721,2.28773,2.28692,2.28743,365500000.0
2005-08-23 20:31:00,2.28748,2.28778,2.28683,2.2872,187900000.0
2005-08-23 20:32:00,2.28712,2.28778,2.28655,2.28761,324000000.0
2005-08-23 20:33:00,2.28731,2.28758,2.28658,2.28707,89700000.0
2005-08-23 20:34:00,2.28714,2.28778,2.287,2.2875,77100000.0
2005-08-23 20:35:00,2.28766,2.28802,2.28702,2.28783,71000000.0
2005-08-23 20:36:00,2.28746,2.28786,2.28666,2.28786,50500000.0
2005-08-23 20:37:00,2.28751,2.28778,2.28701,2.28767,104500000.0
2005-08-23 20:38:00,2.28713,2.28787,2.28706,2.28758,183100000.0
2005-08-23 20:39:00,2.28765,2.28788,2.28737,2.28773,118300001.0
2005-08-23 20:40:00,2.28761,2.28785,2.28698,2.2878,171300000.0
2005-08-23 20:41:00,2.28781,2.28784,2.28714,2.28784,142599999.0
2005-08-23 20:42:00,2.28779,2.28828,2.28735,2.28797,92100000.0
2005-08-23 20:43:00,2.28801,2.28819,2.28698,2.28763,78700000.0
2005-08-23 20:44:00,2.288,2.28802,2.28678,2.28739,172000000.0
2005-08-23 20:45:00,2.28744,2.28789,2.28732,2.28735,60200000.0
2005-08-23 20:46:00,2.28742,2.28775,2.28742,2.28775,30800000.0
2005-08-23 20:47:00,2.28788,2.28788,2.28681,2.28744,187900000.0
2005-08-23 20:48:00,2.28765,2.28805,2.28715,2.28774,172400000.0
2005-08-23 20:49:00,2.28746,2.28794,2.28661,2.28739,95500000.0
2005-08-23 20:50:00,2.28689,2.28804,2.28689,2.28781,190599999.0
2005-08-23 20:51:00,2.28788,2.28816,2.28711,2.28788,113800000.0
2005-08-23 20:52:00,2.2877,2.28818,2.28713,2.28749,153900000.0
2005-08-23 20:53:00,2.28758,2.2879,2.28725,2.28778,201400000.0
2005-08-23 20:54:00,2.28739,2.28797,2.28711,2.28763,184500000.0
2005-08-23 20:55:00,2.2871,2.28754,2.28694,2.28707,25400000.0
2005-08-23 20:56:00,2.28682,2.28713,2.28636,2.28659,233800000.0
2005-08-23 20:57:00,2.28691,2.28733,2.28664,2.28708,279300000.0
2005-08-23 20:58:00,2.28712,2.28733,2.28613,2.2869,212600000.0
2005-08-23 20:59:00,2.28716,2.2875,2.28633,2.2872,205399999.0
2005-08-23 21:00:00,2.28728,2.28728,2.28653,2.28719,287100000.0
2005-08-23 21:01:00,2.28662,2.28769,2.28662,2.28755,358000001.0
2005-08-23 21:02:00,2.28748,2.28757,2.28642,2.28732,66400000.0
2005-08-23 21:03:00,2.28742,2.28764,2.28679,2.28703,125400000.0
2005-08-23 21:04:00,2.28668,2.28734,2.28666,2.28702,42400000.0
2005-08-23 21:05:00,2.28695,2.28702,2.28625,2.28683,80000001.0
2005-08-23 21:06:00,2.28696,2.28722,2.28639,2.28707,69500000.0
2005-08-23 21:07:00,2.28686,2.28771,2.28653,2.28763,36900000.0
2005-08-23 21:08:00,2.28717,2.28751,2.28681,2.28735,49800000.0
2005-08-23 21:09:00,2.28731,2.28738,2.28665,2.28718,39900000.0
2005-08-23 21:10:00,2.28696,2.28764,2.28673,2.28752,65200000.0
2005-08-23 21:11:00,2.28695,2.28802,2.28683,2.28785,133000000.0
2005-08-23 21:12:00,2.28795,2.28806,2.28732,2.28806,65200000.0
2005-08-23 21:13:00,2.28795,2.28822,2.28687,2.28801,114800000.0
2005-08-23 21:14:00,2.28822,2.28853,2.28757,2.28852,129100000.0
2005-08-23 21:15:00,2.2884,2.28851,2.28798,2.28823,215800000.0
2005-08-23 21:16:00,2.28759,2.28848,2.28759,2.28807,112800000.0
2005-08-23 21:17:00,2.28818,2.28858,2.28752,2.28762,148300000.0
2005-08-23 21:18:00,2.28817,2.28855,2.28795,2.28849,138700000.0
2005-08-23 21:19:00,2.28831,2.28882,2.28788,2.28788,73400000.0
2005-08-23 21:20:00,2.28851,2.28884,2.28778,2.28848,176600000.0
2005-08-23 21:21:00,2.28853,2.2887,2.28783,2.28837,211500000.0
2005-08-23 21:22:00,2.28851,2.28894,2.28796,2.28836,135500000.0
2005-08-23 21:23:00,2.28845,2.28896,2.28809,2.28829,133100000.0
2005-08-23 21:24:00,2.28821,2.28868,2.28789,2.28837,67900000.0
2005-08-23 21:25:00,2.28825,2.28848,2.28777,2.28824,46900000.0
2005-08-23 21:26:00,2.28768,2.28831,2.28768,2.28827,34500000.0
2005-08-23 21:27:00,2.28817,2.2889,2.2879,2.28823,48900000.0
2005-08-23 21:28:00,2.28847,2.28904,2.28828,2.28841,97200000.0
2005-08-23 21:29:00,2.28857,2.28898,2.28801,2.2887,41700000.0
2005-08-23 21:30:00,2.28879,2.28879,2.28764,2.2877,17000000.0
2005-08-23 21:31:00,2.28812,2.28935,2.28812,2.28923,22300000.0
2005-08-23 21:32:00,2.28888,2.28947,2.28841,2.28947,190900000.0
2005-08-23 21:33:00,2.28948,2.28968,2.28817,2.28917,69200000.0
2005-08-23 21:34:00,2.28923,2.2897,2.28883,2.28932,138400000.0
2005-08-23 21:35:00,2.28984,2.28984,2.28918,2.28944,28000000.0
2005-08-23 21:36:00,2.28962,2.28963,2.28884,2.28916,35400000.0
2005-08-23 21:37:00,2.28916,2.28938,2.28858,2.28927,75200000.0
2005-08-23 21:38:00,2.28931,2.28933,2.28836,2.28926,62500000.0
2005-08-23 21:39:00,2.28944,2.28949,2.28867,2.28908,38400000.0
2005-08-23 21:40:00,2.2894,2.28955,2.28882,2.28898,27000000.0
2005-08-23 21:41:00,2.28901,2.28945,2.28863,2.28863,26200000.0
2005-08-23 21:42:00,2.28892,2.28942,2.28889,2.28942,93000000.0
2005-08-23 21:43:00,2.28895,2.28981,2.28884,2.28895,97600000.0
2005-08-23 21:44:00,2.28944,2.28952,2.28839,2.28839,114100000.0
2005-08-23 21:45:00,2.28851,2.29003,2.28851,2.28887,113400000.0
2005-08-23 21:46:00,2.28884,2.28974,2.28882,2.2896,103800000.0
2005-08-23 21:47:00,2.28943,2.28972,2.28893,2.289,131700000.0
2005-08-23 21:48:00,2.28937,2.2897,2.28914,2.28935,48700000.0
2005-08-23 21:49:00,2.2894,2.29013,2.28885,2.28974,87900000.0
2005-08-23 21:50:00,2.28941,2.2896,2.28907,2.28935,37800000.0
2005-08-23 21:51:00,2.28957,2.28958,2.28901,2.28951,35800000.0
2005-08-23 21:52:00,2.28918,2.28973,2.28894,2.28937,111400000.0
2005-08-23 21:53:00,2.28975,2.28989,2.289,2.28909,74200000.0
2005-08-23 21:54:00,2.28983,2.28986,2.28883,2.28883,25100000.0
2005-08-23 21:55:00,2.28896,2.28973,2.28879,2.28879,52100000.0
2005-08-23 21:56:00,2.2892,2.2894,2.28876,2.2894,53200000.0
2005-08-23 21:57:00,2.28954,2.28956,2.28873,2.28875,46400000.0
2005-08-23 21:58:00,2.28944,2.28947,2.28846,2.28895,40500000.0
2005-08-23 21:59:00,2.28896,2.28919,2.28825,2.28905,149700000.0
2005-08-23 22:00:00,2.28902,2.28908,2.28823,2.28888,79200000.0
2005-08-23 22:01:00,2.28873,2.28879,2.28831,2.28872,41700000.0
2005-08-23 22:02:00,2.28834,2.28883,2.28746,2.28827,94600000.0
2005-08-23 22:03:00,2.28853,2.28872,2.2881,2.28839,23000000.0
2005-08-23 22:04:00,2.28861,2.28884,2.28786,2.28853,81700000.0
2005-08-23 22:05:00,2.28833,2.28852,2.28769,2.28845,82700001.0
2005-08-23 22:06:00,2.28823,2.28852,2.2879,2.28825,27400000.0
2005-08-23 22:07:00,2.28847,2.28848,2.28731,2.28731,19800000.0
2005-08-23 22:08:00,2.28791,2.28818,2.28764,2.288,23000000.0
2005-08-23 22:09:00,2.28776,2.28831,2.28753,2.28775,28700000.0
2005-08-23 22:10:00,2.28773,2.28846,2.28756,2.28834,16800000.0
2005-08-23 22:11:00,2.28847,2.28847,2.2877,2.28843,69600000.0
2005-08-23 22:12:00,2.288,2.28836,2.28727,2.28819,53800000.0
2005-08-23 22:13:00,2.28798,2.28811,2.28767,2.28779,35300000.0
2005-08-23 22:14:00,2.28783,2.28848,2.28765,2.28839,22800000.0
2005-08-23 22:15:00,2.28817,2.28839,2.28758,2.28807,127100000.0
2005-08-23 22:16:00,2.28834,2.28867,2.28784,2.28795,135600000.0
2005-08-23 22:17:00,2.28802,2.28869,2.28792,2.28869,27600000.0
2005-08-23 22:18:00,2.28834,2.28875,2.2878,2.2878,42100000.0
2005-08-23 22:19:00,2.28785,2.28817,2.28766,2.28817,49200000.0
2005-08-23 22:20:00,2.2883,2.28867,2.28759,2.28759,20600000.0
2005-08-23 22:21:00,2.28842,2.28859,2.28786,2.28859,37900000.0
2005-08-23 22:22:00,2.28878,2.289,2.28822,2.28822,102400000.0
2005-08-23 22:23:00,2.28811,2.28863,2.28777,2.28845,98400000.0
2005-08-23 22:24:00,2.28823,2.28857,2.28797,2.28824,37900000.0
2005-08-23 22:25:00,2.28835,2.28871,2.28784,2.28805,55100000.0
2005-08-23 22:26:00,2.28823,2.28858,2.28805,2.28846,43400000.0
2005-08-23 22:27:00,2.28821,2.28838,2.28802,2.28807,35800000.0
2005-08-23 22:28:00,2.28814,2.28903,2.28814,2.28823,31800000.0
2005-08-23 22:29:00,2.2885,2.28885,2.28764,2.28873,137000000.0
2005-08-23 22:30:00,2.28819,2.28907,2.28799,2.2886,109100000.0
2005-08-23 22:31:00,2.28872,2.28876,2.28783,2.2879,59200000.0
2005-08-23 22:32:00,2.28798,2.28863,2.28792,2.28859,37600000.0
2005-08-23 22:33:00,2.28856,2.28896,2.28804,2.28851,45900000.0
2005-08-23 22:34:00,2.28808,2.28896,2.28808,2.28896,67100000.0
2005-08-23 22:35:00,2.28916,2.28916,2.2879,2.28874,28900000.0
2005-08-23 22:36:00,2.28837,2.2889,2.28823,2.28864,21700000.0
2005-08-23 22:37:00,2.2886,2.28894,2.28842,2.28869,31200000.0
2005-08-23 22:38:00,2.28788,2.28935,2.28786,2.2893,55500000.0
2005-08-23 22:39:00,2.28884,2.28897,2.28818,2.28818,17200000.0
2005-08-23 22:40:00,2.28862,2.28887,2.28829,2.28844,28000000.0
2005-08-23 22:41:00,2.28821,2.28908,2.28808,2.28908,34500000.0
2005-08-23 22:42:00,2.28852,2.28883,2.28802,2.28808,39100000.0
2005-08-23 22:43:00,2.28817,2.28854,2.28788,2.28815,134100000.0
2005-08-23 22:44:00,2.28747,2.28882,2.28747,2.2888,62400000.0
2005-08-23 22:45:00,2.28869,2.28869,2.28801,2.28801,67900000.0
2005-08-23 22:46:00,2.2879,2.28842,2.28783,2.28783,102000000.0
2005-08-23 22:47:00,2.28798,2.28829,2.28777,2.28813,37000000.0
2005-08-23 22:48:00,2.28839,2.28863,2.28781,2.28803,72300000.0
2005-08-23 22:49:00,2.28836,2.28888,2.28793,2.28806,67800000.0
2005-08-23 22:50:00,2.28877,2.28886,2.28813,2.28818,33700000.0
2005-08-23 22:51:00,2.28807,2.28856,2.28791,2.28856,107300000.0
2005-08-23 22:52:00,2.28797,2.28823,2.28765,2.28781,68500000.0
2005-08-23 22:53:00,2.28795,2.28831,2.28763,2.28764,40600000.0
2005-08-23 22:54:00,2.28806,2.28821,2.28764,2.28818,34600000.0
2005-08-23 22:55:00,2.2884,2.28856,2.28799,2.28824,41900000.0
2005-08-23 22:56:00,2.28807,2.28838,2.28777,2.28822,54300000.0
2005-08-23 22:57:00,2.28852,2.28852,2.28758,2.28758,38000000.0
2005-08-23 22:58:00,2.28811,2.28841,2.28743,2.28743,43500000.0
2005-08-23 22:59:00,2.28768,2.28778,2.28734,2.28773,25900000.0
2005-08-23 23:00:00,2.28768,2.2881,2.28741,2.2875,40000000.0
2005-08-23 23:01:00,2.2877,2.28806,2.28728,2.28752,26800000.0
2005-08-23 23:02:00,2.28777,2.28794,2.2875,2.28793,58500000.0
2005-08-23 23:03:00,2.28775,2.28804,2.28734,2.2878,32800000.0
2005-08-23 23:04:00,2.28681,2.28749,2.2866,2.28732,30000000.0
2005-08-23 23:05:00,2.28693,2.2878,2.28639,2.2878,15100000.0
2005-08-23 23:06:00,2.28744,2.28765,2.28683,2.28683,35300000.0
2005-08-23 23:07:00,2.28708,2.28734,2.28645,2.28647,26700000.0
2005-08-23 23:08:00,2.28698,2.2873,2.28643,2.28648,27900000.0
2005-08-23 23:09:00,2.2868,2.28737,2.28669,2.28737,34900000.0
2005-08-23 23:10:00,2.287,2.28734,2.28652,2.2871,40000000.0
2005-08-23 23:11:00,2.28715,2.28743,2.28646,2.28646,50000000.0
2005-08-23 23:12:00,2.28697,2.28713,2.28657,2.28657,35100000.0
2005-08-23 23:13:00,2.28641,2.28687,2.28609,2.28667,24500000.0
2005-08-23 23:14:00,2.28707,2.28738,2.28629,2.28629,37600000.0
2005-08-23 23:15:00,2.28629,2.28664,2.28629,2.28645,12800000.0
2005-08-23 23:16:00,2.28653,2.28713,2.28634,2.28693,21600000.0
2005-08-23 23:17:00,2.2867,2.28712,2.28634,2.28662,38700000.0
2005-08-23 23:18:00,2.28652,2.2869,2.28613,2.28684,38500000.0
2005-08-23 23:19:00,2.286,2.28691,2.286,2.28654,26200000.0
2005-08-23 23:20:00,2.28685,2.28706,2.28622,2.2868,25000000.0
2005-08-23 23:21:00,2.28656,2.28697,2.28637,2.28638,36600001.0
2005-08-23 23:22:00,2.28717,2.28717,2.28641,2.287,33400000.0
2005-08-23 23:23:00,2.28722,2.28733,2.28641,2.28646,33200000.0
2005-08-23 23:24:00,2.28631,2.28693,2.28622,2.28655,30100000.0
2005-08-23 23:25:00,2.28667,2.28702,2.28625,2.28656,51500000.0
2005-08-23 23:26:00,2.28633,2.2872,2.28623,2.28697,31500000.0
2005-08-23 23:27:00,2.28675,2.28702,2.28655,2.28676,30000000.0
2005-08-23 23:28:00,2.28691,2.28691,2.28602,2.28675,41300001.0
2005-08-23 23:29:00,2.28663,2.28689,2.28638,2.28658,59900000.0
2005-08-23 23:30:00,2.28635,2.28719,2.28618,2.28719,42100000.0
2005-08-23 23:31:00,2.28628,2.28673,2.28614,2.28636,25500000.0
2005-08-23 23:32:00,2.2869,2.28718,2.28636,2.28695,27100000.0
2005-08-23 23:33:00,2.28687,2.28698,2.2862,2.28621,40000000.0
2005-08-23 23:34:00,2.28643,2.28652,2.28607,2.28629,46500000.0
2005-08-23 23:35:00,2.28628,2.28656,2.28591,2.28594,47000000.0
2005-08-23 23:36:00,2.28578,2.28662,2.28572,2.28657,34700000.0
2005-08-23 23:37:00,2.28597,2.28626,2.28563,2.28622,52400000.0
2005-08-23 23:38:00,2.2855,2.28617,2.2855,2.28595,14300000.0
2005-08-23 23:39:00,2.28594,2.2869,2.28594,2.28653,34300000.0
2005-08-23 23:40:00,2.28706,2.28711,2.28634,2.28705,50000000.0
2005-08-23 23:41:00,2.28707,2.28717,2.28586,2.28586,34900000.0
2005-08-23 23:42:00,2.28604,2.28681,2.28598,2.28631,55400000.0
2005-08-23 23:43:00,2.28631,2.28647,2.28601,2.2862,57700000.0
2005-08-23 23:44:00,2.28648,2.28684,2.28606,2.28606,26600000.0
2005-08-23 23:45:00,2.28625,2.28699,2.28625,2.28699,47500000.0
2005-08-23 23:46:00,2.2872,2.28725,2.28634,2.2865,32700000.0
2005-08-23 23:47:00,2.28635,2.28683,2.28627,2.28639,34300000.0
2005-08-23 23:48:00,2.28667,2.28709,2.2864,2.28656,52900000.0
2005-08-23 23:49:00,2.28654,2.28677,2.28624,2.28626,27700000.0
2005-08-23 23:50:00,2.28598,2.28682,2.28584,2.28626,44300000.0
2005-08-23 23:51:00,2.28664,2.2868,2.28611,2.28643,59500000.0
2005-08-23 23:52:00,2.28602,2.28683,2.28593,2.28669,27300000.0
2005-08-23 23:53:00,2.28599,2.28653,2.28586,2.28621,36400000.0
2005-08-23 23:54:00,2.2865,2.28729,2.28636,2.28721,31000000.0
2005-08-23 23:55:00,2.28675,2.28724,2.28627,2.2866,34900000.0
2005-08-23 23:56:00,2.28672,2.28672,2.28596,2.28629,41000000.0
2005-08-23 23:57:00,2.28652,2.28672,2.28585,2.28603,42400000.0
2005-08-23 23:58:00,2.28668,2.28692,2.28631,2.28663,25900000.0
2005-08-23 23:59:00,2.28675,2.28677,2.286,2.286,32100000.0
2005-08-24 00:00:00,2.28573,2.2861,2.28573,2.28601,20200000.0
2005-08-24 00:01:00,2.28622,2.28639,2.28587,2.28623,60500000.0
2005-08-24 00:02:00,2.28652,2.28652,2.28617,2.28618,42800000.0
2005-08-24 00:03:00,2.28612,2.28619,2.28592,2.28616,58000000.0
2005-08-24 00:04:00,2.28616,2.28641,2.2858,2.28593,39600000.0
2005-08-24 00:05:00,2.28566,2.28622,2.28563,2.28603,36300000.0
2005-08-24 00:06:00,2.28602,2.2864,2.28566,2.28633,48100000.0
2005-08-24 00:07:00,2.2864,2.28644,2.28606,2.28637,66799998.0
2005-08-24 00:08:00,2.28608,2.28643,2.28607,2.28607,30600000.0
2005-08-24 00:09:00,2.28588,2.28644,2.28588,2.2864,38900000.0
2005-08-24 00:10:00,2.28658,2.28689,2.28615,2.28677,49900000.0
2005-08-24 00:11:00,2.28658,2.28675,2.28621,2.28662,43400000.0
2005-08-24 00:12:00,2.28675,2.28679,2.28617,2.28643,39600000.0
2005-08-24 00:13:00,2.28667,2.28704,2.28629,2.28704,25300000.0
2005-08-24 00:14:00,2.28686,2.28688,2.28612,2.28616,24000000.0
2005-08-24 00:15:00,2.28623,2.28661,2.28592,2.28607,36200000.0
2005-08-24 00:16:00,2.28649,2.28649,2.28591,2.28602,43100001.0
2005-08-24 00:17:00,2.28594,2.28627,2.28577,2.28582,36200000.0
2005-08-24 00:18:00,2.28588,2.28655,2.28578,2.28655,47300000.0
2005-08-24 00:19:00,2.28659,2.28677,2.28594,2.28594,59100000.0
2005-08-24 00:20:00,2.28583,2.28605,2.28576,2.28598,29300000.0
2005-08-24 00:21:00,2.28612,2.28638,2.28593,2.286,50000000.0
2005-08-24 00:22:00,2.28605,2.28653,2.28591,2.2865,42700000.0
2005-08-24 00:23:00,2.28653,2.28656,2.28646,2.28648,48900000.0
2005-08-24 00:24:00,2.28619,2.28669,2.28587,2.28587,33700000.0
2005-08-24 00:25:00,2.28598,2.28659,2.28593,2.28659,46600000.0
2005-08-24 00:26:00,2.28652,2.28652,2.28576,2.28583,53600000.0
2005-08-24 00:27:00,2.28568,2.2865,2.28568,2.2865,48200000.0
2005-08-24 00:28:00,2.28655,2.28665,2.2856,2.28609,27000000.0
2005-08-24 00:29:00,2.28615,2.28624,2.28571,2.28571,40800000.0
2005-08-24 00:30:00,2.28577,2.28618,2.28549,2.28549,43100001.0
2005-08-24 00:31:00,2.28596,2.28657,2.28579,2.28657,25000000.0
2005-08-24 00:32:00,2.28634,2.28634,2.28558,2.28566,37400000.0
2005-08-24 00:33:00,2.28592,2.28618,2.28563,2.28584,25800000.0
2005-08-24 00:34:00,2.28616,2.28634,2.2856,2.28591,36400000.0
2005-08-24 00:35:00,2.28622,2.28641,2.28525,2.28595,35600000.0
2005-08-24 00:36:00,2.28556,2.2861,2.28539,2.28595,45700000.0
2005-08-24 00:37:00,2.28571,2.286,2.28553,2.28588,34700000.0
2005-08-24 00:38:00,2.28604,2.28608,2.28533,2.28571,50900001.0
2005-08-24 00:39:00,2.28573,2.28588,2.28549,2.28568,40200000.0
2005-08-24 00:40:00,2.286,2.28615,2.28529,2.28529,20600000.0
2005-08-24 00:41:00,2.28551,2.28552,2.28532,2.28544,56000000.0
2005-08-24 00:42:00,2.28533,2.28578,2.28525,2.28543,16500000.0
2005-08-24 00:43:00,2.2856,2.28577,2.28515,2.28528,58400000.0
2005-08-24 00:44:00,2.2858,2.28606,2.28549,2.28594,36400000.0
2005-08-24 00:45:00,2.28588,2.28628,2.28579,2.28609,35000000.0
2005-08-24 00:46:00,2.28597,2.28619,2.2852,2.2852,21500000.0
2005-08-24 00:47:00,2.28503,2.28634,2.28503,2.286,48900000.0
2005-08-24 00:48:00,2.28624,2.28624,2.28516,2.28522,64400000.0
2005-08-24 00:49:00,2.28544,2.28579,2.28544,2.28553,46800000.0
2005-08-24 00:50:00,2.28586,2.28615,2.2854,2.2854,36000000.0
2005-08-24 00:51:00,2.28599,2.28603,2.28527,2.28541,41700000.0
2005-08-24 00:52:00,2.28574,2.28596,2.28536,2.28555,41300000.0
2005-08-24 00:53:00,2.28541,2.2863,2.2854,2.28616,69900000.0
2005-08-24 00:54:00,2.28608,2.28609,2.2854,2.28542,64800000.0
2005-08-24 00:55:00,2.28572,2.28659,2.28561,2.28653,22800000.0
2005-08-24 00:56:00,2.28651,2.28655,2.28598,2.28633,47900000.0
2005-08-24 00:57:00,2.28627,2.28649,2.28571,2.28649,22000000.0
2005-08-24 00:58:00,2.28599,2.28626,2.28574,2.28616,57200000.0
2005-08-24 00:59:00,2.28598,2.28623,2.28574,2.28574,56200000.0
2005-08-24 01:00:00,2.28617,2.28645,2.286,2.28625,52200000.0
2005-08-24 01:01:00,2.28596,2.28618,2.28562,2.28618,41800000.0
2005-08-24 01:02:00,2.28642,2.2865,2.28529,2.28542,30000000.0
2005-08-24 01:03:00,2.28544,2.28554,2.2853,2.2853,30500000.0
2005-08-24 01:04:00,2.2859,2.28613,2.28546,2.28553,23700000.0
2005-08-24 01:05:00,2.28571,2.2862,2.28544,2.28598,47500000.0
2005-08-24 01:06:00,2.286,2.28603,2.28543,2.28574,48000000.0
2005-08-24 01:07:00,2.28574,2.28605,2.28553,2.28605,36100000.0
2005-08-24 01:08:00,2.28563,2.28638,2.28563,2.28638,20000000.0
2005-08-24 01:09:00,2.28652,2.28667,2.28589,2.28589,34800000.0
2005-08-24 01:10:00,2.2867,2.28689,2.28632,2.2867,41200000.0
2005-08-24 01:11:00,2.28689,2.28702,2.28632,2.28702,36100000.0
2005-08-24 01:12:00,2.2865,2.28694,2.2865,2.2869,30100000.0
2005-08-24 01:13:00,2.28697,2.28721,2.28655,2.28655,39200000.0
2005-08-24 01:14:00,2.2869,2.28714,2.28623,2.28677,36500000.0
2005-08-24 01:15:00,2.28682,2.28712,2.28673,2.28676,23600000.0
2005-08-24 01:16:00,2.287,2.28721,2.2864,2.28648,67100000.0
2005-08-24 01:17:00,2.28623,2.28722,2.28623,2.287,42200000.0
2005-08-24 01:18:00,2.28692,2.28732,2.28655,2.28689,51800000.0
2005-08-24 01:19:00,2.28696,2.28724,2.28661,2.28722,46000000.0
2005-08-24 01:20:00,2.28692,2.28731,2.28667,2.28698,36700000.0
2005-08-24 01:21:00,2.28682,2.28722,2.2867,2.28707,32700000.0
2005-08-24 01:22:00,2.28703,2.2871,2.28643,2.28686,54700000.0
2005-08-24 01:23:00,2.28749,2.28758,2.28679,2.28741,26600000.0
2005-08-24 01:24:00,2.28734,2.28749,2.28687,2.2869,36700000.0
2005-08-24 01:25:00,2.28688,2.28733,2.28688,2.28731,40900000.0
2005-08-24 01:26:00,2.28711,2.28771,2.28697,2.28771,31900000.0
2005-08-24 01:27:00,2.28731,2.28736,2.28668,2.28712,42000000.0
2005-08-24 01:28:00,2.28697,2.28743,2.28675,2.28705,31300000.0
2005-08-24 01:29:00,2.28762,2.28764,2.28689,2.28708,81600001.0
2005-08-24 01:30:00,2.28647,2.28761,2.28647,2.28761,28500000.0
2005-08-24 01:31:00,2.28759,2.28773,2.28698,2.28773,38600000.0
2005-08-24 01:32:00,2.28762,2.28769,2.28685,2.28707,40500000.0
2005-08-24 01:33:00,2.28717,2.28748,2.28699,2.28711,59200000.0
2005-08-24 01:34:00,2.28735,2.28776,2.28713,2.28741,52700000.0
2005-08-24 01:35:00,2.2875,2.28772,2.28699,2.28759,47700000.0
2005-08-24 01:36:00,2.28765,2.28765,2.28706,2.28706,42900000.0
2005-08-24 01:37:00,2.28715,2.28766,2.28697,2.28713,34200000.0
2005-08-24 01:38:00,2.28732,2.2876,2.28703,2.28713,18700000.0
2005-08-24 01:39:00,2.28705,2.28762,2.28705,2.2871,48900000.0
2005-08-24 01:40:00,2.28721,2.28801,2.28708,2.28797,23600000.0
2005-08-24 01:41:00,2.28807,2.28807,2.28705,2.28711,35600000.0
2005-08-24 01:42:00,2.28763,2.28807,2.28752,2.28806,36700000.0
2005-08-24 01:43:00,2.2876,2.28787,2.28717,2.28769,36600000.0
2005-08-24 01:44:00,2.28767,2.28785,2.28706,2.28773,31200000.0
2005-08-24 01:45:00,2.28797,2.28816,2.28717,2.28748,50500000.0
2005-08-24 01:46:00,2.28724,2.28759,2.28703,2.28706,37300000.0
2005-08-24 01:47:00,2.28718,2.28774,2.28709,2.28774,42700000.0
2005-08-24 01:48:00,2.28785,2.28785,2.28732,2.28732,36100000.0
2005-08-24 01:49:00,2.28706,2.28753,2.28702,2.28739,28000000.0
2005-08-24 01:50:00,2.2873,2.28777,2.2872,2.28755,43800000.0
2005-08-24 01:51:00,2.28745,2.28801,2.28731,2.28776,38200000.0
2005-08-24 01:52:00,2.28735,2.28772,2.28711,2.28755,47500000.0
2005-08-24 01:53:00,2.28722,2.28768,2.28679,2.28736,40300000.0
2005-08-24 01:54:00,2.28745,2.28758,2.28695,2.28695,32900000.0
2005-08-24 01:55:00,2.28726,2.28768,2.28724,2.28756,37800000.0
2005-08-24 01:56:00,2.28775,2.28804,2.28708,2.28718,50100000.0
2005-08-24 01:57:00,2.28749,2.28777,2.28705,2.28719,23800000.0
2005-08-24 01:58:00,2.28695,2.28774,2.28688,2.28745,27600000.0
2005-08-24 01:59:00,2.28736,2.28767,2.28678,2.28678,35300000.0
2005-08-24 02:00:00,2.28723,2.2882,2.28716,2.2882,36600000.0
2005-08-24 02:01:00,2.2879,2.28832,2.28783,2.2882,25000000.0
2005-08-24 02:02:00,2.28838,2.28848,2.28751,2.28759,31800000.0
2005-08-24 02:03:00,2.2884,2.28866,2.28772,2.28828,36200000.0
2005-08-24 02:04:00,2.2883,2.28877,2.28824,2.28871,32900000.0
2005-08-24 02:05:00,2.28826,2.28917,2.28815,2.28905,67000000.0
2005-08-24 02:06:00,2.28925,2.28938,2.2884,2.28841,32300000.0
2005-08-24 02:07:00,2.28826,2.28915,2.28826,2.28864,45699999.0
2005-08-24 02:08:00,2.2891,2.2891,2.28857,2.28895,29600000.0
2005-08-24 02:09:00,2.28907,2.28916,2.2887,2.28881,27600000.0
2005-08-24 02:10:00,2.28895,2.28918,2.28846,2.28915,38400000.0
2005-08-24 02:11:00,2.28905,2.28911,2.28829,2.28841,40500000.0
2005-08-24 02:12:00,2.28835,2.28856,2.28753,2.28766,26400000.0
2005-08-24 02:13:00,2.28779,2.28834,2.28779,2.28793,17000000.0
2005-08-24 02:14:00,2.28805,2.28808,2.28687,2.28689,44400000.0
2005-08-24 02:15:00,2.28807,2.28807,2.28713,2.2876,22100000.0
2005-08-24 02:16:00,2.2876,2.28841,2.28752,2.28834,33000000.0
2005-08-24 02:17:00,2.28794,2.28799,2.28771,2.28781,35000000.0
2005-08-24 02:18:00,2.28801,2.28808,2.28767,2.28804,36800000.0
2005-08-24 02:19:00,2.28811,2.2883,2.28738,2.28738,42300000.0
2005-08-24 02:20:00,2.28755,2.28798,2.28743,2.28769,23700000.0
2005-08-24 02:21:00,2.28774,2.28837,2.28766,2.2882,43000000.0
2005-08-24 02:22:00,2.28795,2.28843,2.28776,2.28776,42300000.0
2005-08-24 02:23:00,2.28757,2.28779,2.28753,2.28755,23400000.0
2005-08-24 02:24:00,2.28777,2.28865,2.28777,2.28792,18000000.0
2005-08-24 02:25:00,2.28783,2.28906,2.2877,2.28901,36900000.0
2005-08-24 02:26:00,2.28904,2.28904,2.28815,2.28879,37100001.0
2005-08-24 02:27:00,2.28828,2.28864,2.28815,2.28837,24200000.0
2005-08-24 02:28:00,2.28909,2.28909,2.28819,2.28832,28800000.0
2005-08-24 02:29:00,2.28915,2.28929,2.28836,2.28836,43100000.0
2005-08-24 02:30:00,2.28883,2.28928,2.2885,2.28881,28600000.0
2005-08-24 02:31:00,2.28913,2.28958,2.289,2.28958,46400000.0
2005-08-24 02:32:00,2.28904,2.28929,2.28882,2.2889,71300000.0
2005-08-24 02:33:00,2.28933,2.28945,2.2889,2.2889,48100000.0
2005-08-24 02:34:00,2.28939,2.28957,2.28877,2.28926,37600000.0
2005-08-24 02:35:00,2.28931,2.28947,2.28874,2.2889,19900000.0
2005-08-24 02:36:00,2.28875,2.28907,2.28842,2.28907,28800000.0
2005-08-24 02:37:00,2.28911,2.28911,2.28849,2.28883,30000000.0
2005-08-24 02:38:00,2.2894,2.28966,2.28855,2.28861,16100000.0
2005-08-24 02:39:00,2.28927,2.28946,2.2887,2.28929,52800000.0
2005-08-24 02:40:00,2.2896,2.28977,2.28922,2.28974,29500000.0
2005-08-24 02:41:00,2.28963,2.28997,2.28937,2.28957,47500000.0
2005-08-24 02:42:00,2.28928,2.28996,2.28903,2.28996,31400000.0
2005-08-24 02:43:00,2.28979,2.28998,2.28906,2.28916,40700000.0
2005-08-24 02:44:00,2.28945,2.28964,2.2889,2.28935,30200000.0
2005-08-24 02:45:00,2.28896,2.28937,2.28878,2.28899,51400000.0
2005-08-24 02:46:00,2.28887,2.28963,2.28887,2.28946,24200000.0
2005-08-24 02:47:00,2.28952,2.28953,2.28887,2.28909,27800000.0
2005-08-24 02:48:00,2.28902,2.28965,2.28892,2.28952,40800000.0
2005-08-24 02:49:00,2.28979,2.28979,2.28936,2.28964,40700000.0
2005-08-24 02:50:00,2.28945,2.28972,2.28915,2.28944,44500001.0
2005-08-24 02:51:00,2.28968,2.28988,2.28883,2.28896,40700000.0
2005-08-24 02:52:00,2.28927,2.28945,2.28866,2.28915,40600000.0
2005-08-24 02:53:00,2.29002,2.29002,2.28928,2.28954,24800000.0
2005-08-24 02:54:00,2.28953,2.28963,2.28901,2.28958,20100000.0
2005-08-24 02:55:00,2.28948,2.28964,2.28867,2.28918,51300000.0
2005-08-24 02:56:00,2.28924,2.2894,2.28865,2.28893,19600000.0
2005-08-24 02:57:00,2.289,2.28907,2.28829,2.28835,27500000.0
2005-08-24 02:58:00,2.28829,2.28877,2.28806,2.28874,32800000.0
2005-08-24 02:59:00,2.28869,2.28897,2.28824,2.28881,49900000.0
2005-08-24 03:00:00,2.28857,2.28917,2.28857,2.289,23400000.0
2005-08-24 03:01:00,2.2891,2.28925,2.28886,2.28925,39700000.0
2005-08-24 03:02:00,2.28941,2.2896,2.28899,2.28942,44800000.0
2005-08-24 03:03:00,2.28963,2.28978,2.28908,2.28936,20300000.0
2005-08-24 03:04:00,2.2898,2.28992,2.28904,2.2897,44500000.0
2005-08-24 03:05:00,2.28974,2.28989,2.28906,2.28942,67800000.0
2005-08-24 03:06:00,2.28968,2.29,2.28912,2.28914,24300000.0
2005-08-24 03:07:00,2.28944,2.29027,2.28944,2.29027,22800000.0
2005-08-24 03:08:00,2.29014,2.29023,2.28931,2.28955,23500000.0
2005-08-24 03:09:00,2.28953,2.28994,2.28945,2.2897,23100000.0
2005-08-24 03:10:00,2.28945,2.28984,2.28929,2.2896,40400000.0
2005-08-24 03:11:00,2.28963,2.28985,2.28934,2.28985,50300000.0
2005-08-24 03:12:00,2.28969,2.28977,2.28941,2.28952,37500000.0
2005-08-24 03:13:00,2.28929,2.28991,2.28896,2.28979,41500000.0
2005-08-24 03:14:00,2.29009,2.29013,2.28936,2.29,53600000.0
2005-08-24 03:15:00,2.28957,2.28991,2.28934,2.28941,40100000.0
2005-08-24 03:16:00,2.28916,2.2901,2.28906,2.28985,33100000.0
2005-08-24 03:17:00,2.28942,2.28998,2.28942,2.28979,31700000.0
2005-08-24 03:18:00,2.2896,2.2902,2.28932,2.29005,33100000.0
2005-08-24 03:19:00,2.28978,2.2901,2.28925,2.28943,36400000.0
2005-08-24 03:20:00,2.28954,2.28983,2.28914,2.28972,44900000.0
2005-08-24 03:21:00,2.28937,2.28959,2.28881,2.28934,44700000.0
2005-08-24 03:22:00,2.28994,2.28997,2.28902,2.28902,57700001.0
2005-08-24 03:23:00,2.28905,2.28949,2.28896,2.28936,22200000.0
2005-08-24 03:24:00,2.28976,2.28976,2.28882,2.28915,31800000.0
2005-08-24 03:25:00,2.28912,2.28955,2.28875,2.28953,37300000.0
2005-08-24 03:26:00,2.28907,2.28946,2.28883,2.28938,38300000.0
2005-08-24 03:27:00,2.28905,2.28918,2.28863,2.28912,26500000.0
2005-08-24 03:28:00,2.28919,2.28933,2.28864,2.28933,49400000.0
2005-08-24 03:29:00,2.28928,2.28933,2.28874,2.28874,12300000.0
2005-08-24 03:30:00,2.28833,2.28941,2.28833,2.28919,36200000.0
2005-08-24 03:31:00,2.28926,2.28934,2.28888,2.28909,37600000.0
2005-08-24 03:32:00,2.28932,2.2894,2.28865,2.28865,27100000.0
2005-08-24 03:33:00,2.28905,2.28944,2.28878,2.28934,34200000.0
2005-08-24 03:34:00,2.28934,2.28981,2.28911,2.28981,25000000.0
2005-08-24 03:35:00,2.28992,2.28992,2.2888,2.28912,28800000.0
2005-08-24 03:36:00,2.28915,2.2896,2.28904,2.28916,31800000.0
2005-08-24 03:37:00,2.28929,2.28966,2.28886,2.28966,52600000.0
2005-08-24 03:38:00,2.28938,2.28982,2.28938,2.28956,30000000.0
2005-08-24 03:39:00,2.28925,2.2896,2.28889,2.2896,44900000.0
2005-08-24 03:40:00,2.2894,2.28955,2.28817,2.28836,33900000.0
2005-08-24 03:41:00,2.28815,2.28859,2.28805,2.2884,36900000.0
2005-08-24 03:42:00,2.28827,2.28873,2.28817,2.28844,58299999.0
2005-08-24 03:43:00,2.2882,2.28865,2.288,2.28846,28000000.0
2005-08-24 03:44:00,2.28788,2.28833,2.28765,2.28814,40900000.0
2005-08-24 03:45:00,2.28853,2.28876,2.28773,2.28808,46200001.0
2005-08-24 03:46:00,2.28841,2.28903,2.28841,2.28903,35600000.0
2005-08-24 03:47:00,2.28833,2.28913,2.28833,2.28887,28000000.0
2005-08-24 03:48:00,2.28861,2.28879,2.28825,2.28879,38900000.0
2005-08-24 03:49:00,2.28905,2.28914,2.28844,2.28893,50800000.0
2005-08-24 03:50:00,2.28881,2.28913,2.28852,2.28889,27600000.0
2005-08-24 03:51:00,2.28863,2.28883,2.28828,2.28857,33000000.0
2005-08-24 03:52:00,2.28902,2.28907,2.28807,2.28872,33300000.0
2005-08-24 03:53:00,2.28828,2.28868,2.28808,2.28867,30600000.0
2005-08-24 03:54:00,2.28841,2.28859,2.28813,2.28845,26200000.0
2005-08-24 03:55:00,2.28842,2.28849,2.288,2.28809,37600000.0
2005-08-24 03:56:00,2.28793,2.28848,2.28784,2.28831,57800000.0
2005-08-24 03:57:00,2.28875,2.2889,2.2882,2.28866,41900000.0
2005-08-24 03:58:00,2.28895,2.28895,2.28821,2.28861,54100000.0
2005-08-24 03:59:00,2.28826,2.2886,2.28808,2.28835,51400000.0
2005-08-24 04:00:00,2.28819,2.28853,2.28813,2.28833,35200000.0
2005-08-24 04:01:00,2.28813,2.28831,2.28771,2.28799,38900000.0
2005-08-24 04:02:00,2.28805,2.28825,2.28705,2.28737,48000000.0
2005-08-24 04:03:00,2.28779,2.28786,2.28715,2.28757,32400000.0
2005-08-24 04:04:00,2.28774,2.28796,2.28729,2.28777,48300000.0
2005-08-24 04:05:00,2.28782,2.288,2.28728,2.28786,55100000.0
2005-08-24 04:06:00,2.28782,2.28806,2.28759,2.28759,78799998.0
2005-08-24 04:07:00,2.28765,2.28773,2.28702,2.28757,26400000.0
2005-08-24 04:08:00,2.28735,2.28773,2.28698,2.28763,47800000.0
2005-08-24 04:09:00,2.28755,2.28755,2.28709,2.2871,42700000.0
2005-08-24 04:10:00,2.28702,2.28774,2.28683,2.28748,23200000.0
2005-08-24 04:11:00,2.28735,2.28797,2.2872,2.28793,39400000.0
2005-08-24 04:12:00,2.28785,2.28799,2.28718,2.28764,34900000.0
2005-08-24 04:13:00,2.28765,2.28779,2.28723,2.28754,27700000.0
2005-08-24 04:14:00,2.2875,2.28789,2.2871,2.28753,38600000.0
2005-08-24 04:15:00,2.2873,2.2874,2.28653,2.28653,34799999.0
2005-08-24 04:16:00,2.28626,2.28638,2.28575,2.28613,17100000.0
2005-08-24 04:17:00,2.28587,2.28642,2.2858,2.28607,43800000.0
2005-08-24 04:18:00,2.2861,2.28628,2.28563,2.28607,35100000.0
2005-08-24 04:19:00,2.28598,2.28612,2.28556,2.28561,55400000.0
2005-08-24 04:20:00,2.28587,2.28587,2.28498,2.28538,49900000.0
2005-08-24 04:21:00,2.28546,2.2856,2.28518,2.28534,39800000.0
2005-08-24 04:22:00,2.28545,2.28559,2.28436,2.28461,40500000.0
2005-08-24 04:23:00,2.28415,2.28458,2.28326,2.28326,23300000.0
2005-08-24 04:24:00,2.28349,2.28357,2.28272,2.28279,38300000.0
2005-08-24 04:25:00,2.28315,2.28373,2.28304,2.28363,42500000.0
2005-08-24 04:26:00,2.28327,2.28354,2.28278,2.28332,45100000.0
2005-08-24 04:27:00,2.28337,2.28388,2.28298,2.28385,47700000.0
2005-08-24 04:28:00,2.28317,2.28397,2.2829,2.28397,41700000.0
2005-08-24 04:29:00,2.28423,2.28423,2.28305,2.28367,60600000.0
2005-08-24 04:30:00,2.28382,2.28399,2.28336,2.28357,51600000.0
2005-08-24 04:31:00,2.28392,2.28392,2.2832,2.28337,33600000.0
2005-08-24 04:32:00,2.28342,2.28355,2.28275,2.28345,49600000.0
2005-08-24 04:33:00,2.2831,2.28354,2.28283,2.28323,35600000.0
2005-08-24 04:34:00,2.28369,2.2837,2.28304,2.28359,44400000.0
2005-08-24 04:35:00,2.28375,2.28375,2.28299,2.28336,58700000.0
2005-08-24 04:36:00,2.28323,2.28349,2.283,2.28307,23500000.0
2005-08-24 04:37:00,2.28338,2.2834,2.28297,2.28315,65799999.0
2005-08-24 04:38:00,2.28346,2.2835,2.2828,2.28343,64099999.0
2005-08-24 04:39:00,2.2833,2.28351,2.28283,2.28336,26000000.0
2005-08-24 04:40:00,2.28341,2.28362,2.28304,2.28362,32400000.0
2005-08-24 04:41:00,2.28331,2.28362,2.28297,2.28297,33800000.0
2005-08-24 04:42:00,2.28292,2.28341,2.28282,2.28332,39200000.0
2005-08-24 04:43:00,2.28372,2.2838,2.28305,2.28323,29500000.0
2005-08-24 04:44:00,2.28364,2.28384,2.28321,2.28384,40300000.0
2005-08-24 04:45:00,2.2841,2.2841,2.28324,2.28378,61200000.0
2005-08-24 04:46:00,2.28372,2.28391,2.28335,2.28369,30800000.0
2005-08-24 04:47:00,2.2833,2.28383,2.2832,2.28372,34800000.0
2005-08-24 04:48:00,2.28382,2.28382,2.28299,2.28327,30500000.0
2005-08-24 04:49:00,2.28369,2.28369,2.2829,2.28312,35200000.0
2005-08-24 04:50:00,2.28397,2.2842,2.28368,2.28403,55700000.0
2005-08-24 04:51:00,2.28374,2.28417,2.28357,2.28369,21600000.0
2005-08-24 04:52:00,2.28426,2.28426,2.28382,2.28407,40600000.0
2005-08-24 04:53:00,2.28397,2.2841,2.28334,2.28402,42200000.0
2005-08-24 04:54:00,2.28367,2.28402,2.28347,2.28357,34600000.0
2005-08-24 04:55:00,2.28341,2.28368,2.28309,2.28341,48700001.0
2005-08-24 04:56:00,2.28364,2.28389,2.28348,2.28386,53900000.0
2005-08-24 04:57:00,2.28329,2.28401,2.28318,2.2836,27900000.0
2005-08-24 04:58:00,2.28426,2.28431,2.28363,2.28363,32800000.0
2005-08-24 04:59:00,2.28427,2.28436,2.28336,2.28403,50200000.0
2005-08-24 05:00:00,2.28372,2.28409,2.28347,2.28393,24000000.0
2005-08-24 05:01:00,2.2839,2.28427,2.28381,2.28409,25700000.0
2005-08-24 05:02:00,2.28399,2.28425,2.28375,2.28406,23600000.0
2005-08-24 05:03:00,2.28428,2.28439,2.28393,2.28406,38200000.0
2005-08-24 05:04:00,2.28429,2.28433,2.2837,2.28426,42300000.0
2005-08-24 05:05:00,2.2841,2.28429,2.28332,2.28332,52499999.0
2005-08-24 05:06:00,2.2835,2.28395,2.28329,2.28337,35900000.0
2005-08-24 05:07:00,2.28318,2.28398,2.28318,2.28384,29400000.0
2005-08-24 05:08:00,2.28336,2.28394,2.28334,2.28334,35200000.0
2005-08-24 05:09:00,2.28343,2.28375,2.28326,2.28373,43800000.0
2005-08-24 05:10:00,2.2837,2.28393,2.28317,2.28335,45500000.0
2005-08-24 05:11:00,2.2833,2.28375,2.28312,2.28315,46400000.0
2005-08-24 05:12:00,2.28335,2.28355,2.28304,2.28314,55900000.0
2005-08-24 05:13:00,2.28334,2.28404,2.28334,2.28387,45900000.0
2005-08-24 05:14:00,2.28362,2.28381,2.28338,2.28339,32400000.0
2005-08-24 05:15:00,2.28323,2.28405,2.28317,2.28361,37100000.0
2005-08-24 05:16:00,2.28394,2.28399,2.28334,2.28369,33600000.0
2005-08-24 05:17:00,2.28359,2.28393,2.28338,2.28376,35600000.0
2005-08-24 05:18:00,2.28345,2.28373,2.28333,2.28345,45400000.0
2005-08-24 05:19:00,2.28399,2.284,2.2831,2.2835,39900000.0
2005-08-24 05:20:00,2.28361,2.28392,2.28344,2.28379,24400000.0
2005-08-24 05:21:00,2.28375,2.28382,2.28342,2.28342,26700000.0
2005-08-24 05:22:00,2.28366,2.2838,2.28348,2.28354,24900000.0
2005-08-24 05:23:00,2.28353,2.28425,2.2833,2.28405,38300000.0
2005-08-24 05:24:00,2.2836,2.28408,2.28337,2.28394,42200000.0
2005-08-24 05:25:00,2.2837,2.28427,2.2835,2.28388,27000000.0
2005-08-24 05:26:00,2.28413,2.28433,2.28386,2.2839,42800000.0
2005-08-24 05:27:00,2.28387,2.2842,2.28376,2.28386,20800000.0
2005-08-24 05:28:00,2.28413,2.28426,2.28379,2.28399,18400000.0
2005-08-24 05:29:00,2.28403,2.28432,2.2839,2.28432,52400000.0
2005-08-24 05:30:00,2.28452,2.2846,2.28356,2.28359,46400000.0
2005-08-24 05:31:00,2.28365,2.2841,2.28349,2.28351,32500000.0
2005-08-24 05:32:00,2.28354,2.28407,2.28343,2.28387,28000000.0
2005-08-24 05:33:00,2.28387,2.28448,2.28366,2.2844,33700000.0
2005-08-24 05:34:00,2.28397,2.28433,2.28341,2.28341,33700000.0
2005-08-24 05:35:00,2.2837,2.28397,2.28329,2.2834,28700000.0
2005-08-24 05:36:00,2.28355,2.28409,2.28338,2.28383,48500000.0
2005-08-24 05:37:00,2.284,2.28402,2.28348,2.28348,19300000.0
2005-08-24 05:38:00,2.2841,2.2841,2.28342,2.28406,41600000.0
2005-08-24 05:39:00,2.28417,2.28421,2.28329,2.28355,30900000.0
2005-08-24 05:40:00,2.28322,2.28414,2.28322,2.28412,27900000.0
2005-08-24 05:41:00,2.28435,2.28435,2.28374,2.28395,32300000.0
2005-08-24 05:42:00,2.28408,2.28434,2.28349,2.28373,34800000.0
2005-08-24 05:43:00,2.28407,2.28436,2.28365,2.28365,42400000.0
2005-08-24 05:44:00,2.28422,2.28432,2.2836,2.2836,39600000.0
2005-08-24 05:45:00,2.28341,2.28415,2.28336,2.28415,31200000.0
2005-08-24 05:46:00,2.28369,2.28436,2.28343,2.28422,29000000.0
2005-08-24 05:47:00,2.2844,2.2844,2.28358,2.28358,57900000.0
2005-08-24 05:48:00,2.28328,2.28429,2.28314,2.28397,28200000.0
2005-08-24 05:49:00,2.28398,2.28421,2.28358,2.28418,33400000.0
2005-08-24 05:50:00,2.28445,2.28451,2.2837,2.28423,49699999.0
2005-08-24 05:51:00,2.28434,2.2845,2.28354,2.28413,47500000.0
2005-08-24 05:52:00,2.28412,2.28426,2.28372,2.28394,38400000.0
2005-08-24 05:53:00,2.28362,2.28382,2.2828,2.28317,44600000.0
2005-08-24 05:54:00,2.28263,2.28299,2.28242,2.28274,18800000.0
2005-08-24 05:55:00,2.28323,2.28345,2.28263,2.28292,27400000.0
2005-08-24 05:56:00,2.28258,2.28328,2.28244,2.28295,40600000.0
2005-08-24 05:57:00,2.28238,2.28326,2.28232,2.28326,33200000.0
2005-08-24 05:58:00,2.2821,2.28338,2.2821,2.28309,42400000.0
2005-08-24 05:59:00,2.28281,2.28327,2.28254,2.28327,26700000.0
2005-08-24 06:00:00,2.28309,2.28309,2.28241,2.28241,35100000.0
2005-08-24 06:01:00,2.28285,2.28309,2.28235,2.28256,27100000.0
2005-08-24 06:02:00,2.28347,2.2838,2.28322,2.28332,44100000.0
2005-08-24 06:03:00,2.28299,2.28348,2.28287,2.28348,25800000.0
2005-08-24 06:04:00,2.2834,2.28415,2.2832,2.28397,45700000.0
2005-08-24 06:05:00,2.28329,2.28393,2.28315,2.28383,18600000.0
2005-08-24 06:06:00,2.2839,2.28405,2.28327,2.28349,39800000.0
2005-08-24 06:07:00,2.28344,2.28426,2.28338,2.28407,29100000.0
2005-08-24 06:08:00,2.28388,2.28388,2.28306,2.28351,42500000.0
2005-08-24 06:09:00,2.28361,2.28457,2.28336,2.2844,23300000.0
2005-08-24 06:10:00,2.28395,2.28455,2.28376,2.28438,29900000.0
2005-08-24 06:11:00,2.28415,2.28461,2.28383,2.28461,43800000.0
2005-08-24 06:12:00,2.28417,2.28432,2.2831,2.2831,47400000.0
2005-08-24 06:13:00,2.28407,2.28407,2.28291,2.28291,48800000.0
2005-08-24 06:14:00,2.28365,2.28404,2.28349,2.28384,23800000.0
2005-08-24 06:15:00,2.28395,2.28408,2.28335,2.28381,38200000.0
2005-08-24 06:16:00,2.28421,2.28448,2.28395,2.28441,35200000.0
2005-08-24 06:17:00,2.28457,2.28458,2.28382,2.28426,36000000.0
2005-08-24 06:18:00,2.284,2.28441,2.28358,2.28402,54100000.0
2005-08-24 06:19:00,2.28417,2.28432,2.28373,2.28398,42600000.0
2005-08-24 06:20:00,2.28397,2.28416,2.28352,2.28404,40400000.0
2005-08-24 06:21:00,2.28376,2.28415,2.28355,2.28415,54500000.0
2005-08-24 06:22:00,2.28402,2.28402,2.28355,2.28373,25200000.0
2005-08-24 06:23:00,2.28351,2.28416,2.28343,2.28392,30900000.0
2005-08-24 06:24:00,2.28408,2.28434,2.28384,2.28434,22400000.0
2005-08-24 06:25:00,2.284,2.28413,2.28369,2.28407,41300000.0
2005-08-24 06:26:00,2.28422,2.28438,2.28357,2.28367,49700000.0
2005-08-24 06:27:00,2.28372,2.28456,2.28364,2.28456,42199999.0
2005-08-24 06:28:00,2.28368,2.28447,2.28356,2.28446,26900000.0
2005-08-24 06:29:00,2.2843,2.28431,2.28335,2.28378,30900000.0
2005-08-24 06:30:00,2.28415,2.28431,2.28316,2.28316,32600000.0
2005-08-24 06:31:00,2.28358,2.28359,2.28299,2.2831,52500000.0
2005-08-24 06:32:00,2.28344,2.28352,2.28291,2.2835,38300000.0
2005-08-24 06:33:00,2.28362,2.28378,2.28298,2.28368,30200000.0
2005-08-24 06:34:00,2.2841,2.28421,2.28298,2.28298,56299999.0
2005-08-24 06:35:00,2.28367,2.28475,2.28341,2.28462,29100000.0
2005-08-24 06:36:00,2.28458,2.28539,2.28458,2.28531,70200000.0
2005-08-24 06:37:00,2.28513,2.28656,2.28513,2.28634,61900001.0
2005-08-24 06:38:00,2.28633,2.2865,2.28583,2.28586,39200000.0
2005-08-24 06:39:00,2.28548,2.28694,2.28548,2.28682,45600000.0
2005-08-24 06:40:00,2.28659,2.2871,2.28646,2.28685,52500001.0
2005-08-24 06:41:00,2.2866,2.28689,2.28621,2.28631,39700000.0
2005-08-24 06:42:00,2.28613,2.28708,2.28597,2.28672,47500000.0
2005-08-24 06:43:00,2.28692,2.28732,2.28642,2.28732,24400000.0
2005-08-24 06:44:00,2.28688,2.28726,2.28667,2.28682,28000000.0
2005-08-24 06:45:00,2.2869,2.28745,2.2869,2.28742,43500000.0
2005-08-24 06:46:00,2.28764,2.28776,2.28662,2.28678,31100000.0
2005-08-24 06:47:00,2.28678,2.2875,2.28678,2.28697,44400000.0
2005-08-24 06:48:00,2.2878,2.2878,2.2868,2.28713,47200000.0
2005-08-24 06:49:00,2.28685,2.28707,2.28653,2.28675,51200000.0
2005-08-24 06:50:00,2.28698,2.28715,2.28652,2.28698,47600000.0
2005-08-24 06:51:00,2.28697,2.28711,2.28649,2.28686,52600001.0
2005-08-24 06:52:00,2.28622,2.28685,2.28613,2.28676,48400000.0
2005-08-24 06:53:00,2.28668,2.28685,2.28633,2.28664,19400000.0
2005-08-24 06:54:00,2.28648,2.28744,2.28637,2.28741,31500000.0
2005-08-24 06:55:00,2.28735,2.28741,2.28698,2.28741,24900000.0
2005-08-24 06:56:00,2.28765,2.28769,2.28668,2.28692,29100000.0
2005-08-24 06:57:00,2.2869,2.28758,2.28677,2.28758,52200000.0
2005-08-24 06:58:00,2.2874,2.28765,2.28682,2.28696,52100000.0
2005-08-24 06:59:00,2.28709,2.28735,2.28682,2.28726,49900000.0
2005-08-24 07:00:00,2.2875,2.28784,2.28678,2.28733,34700000.0
2005-08-24 07:01:00,2.28765,2.28814,2.28729,2.28779,55200000.0
2005-08-24 07:02:00,2.28766,2.28778,2.28729,2.28774,26400000.0
2005-08-24 07:03:00,2.28758,2.28767,2.28717,2.28717,52900000.0
2005-08-24 07:04:00,2.28756,2.28781,2.28717,2.28759,53200000.0
2005-08-24 07:05:00,2.2878,2.28835,2.28754,2.28829,36500000.0
2005-08-24 07:06:00,2.28778,2.28831,2.28776,2.28824,32400000.0
2005-08-24 07:07:00,2.28763,2.28844,2.28757,2.28821,46900000.0
2005-08-24 07:08:00,2.28806,2.2881,2.28763,2.28792,42700000.0
2005-08-24 07:09:00,2.28753,2.28802,2.28744,2.28747,36200000.0
2005-08-24 07:10:00,2.28795,2.2881,2.2875,2.28776,24700000.0
2005-08-24 07:11:00,2.28783,2.28839,2.2875,2.28818,32800000.0
2005-08-24 07:12:00,2.28792,2.28828,2.28769,2.28772,56100000.0
2005-08-24 07:13:00,2.2874,2.28775,2.2873,2.28732,34200000.0
2005-08-24 07:14:00,2.28735,2.28786,2.28722,2.28776,24800000.0
2005-08-24 07:15:00,2.28789,2.28789,2.28674,2.28676,40400001.0
2005-08-24 07:16:00,2.28687,2.28729,2.28662,2.28729,29000000.0
2005-08-24 07:17:00,2.28691,2.28733,2.28627,2.28733,49000000.0
2005-08-24 07:18:00,2.28703,2.28736,2.2868,2.28719,33400000.0
2005-08-24 07:19:00,2.28714,2.28746,2.28698,2.28737,40600000.0
2005-08-24 07:20:00,2.28744,2.28805,2.28728,2.28791,50400000.0
2005-08-24 07:21:00,2.2881,2.28849,2.28788,2.28849,38200000.0
2005-08-24 07:22:00,2.2882,2.28839,2.28777,2.28824,24400000.0
2005-08-24 07:23:00,2.28788,2.28846,2.2878,2.28825,25700000.0
2005-08-24 07:24:00,2.2885,2.28861,2.28798,2.28847,31400000.0
2005-08-24 07:25:00,2.28826,2.28864,2.28793,2.28828,30800000.0
2005-08-24 07:26:00,2.28842,2.28862,2.2882,2.28851,45400000.0
2005-08-24 07:27:00,2.28865,2.28867,2.2878,2.28808,39400000.0
2005-08-24 07:28:00,2.28864,2.28866,2.28781,2.28788,36000000.0
2005-08-24 07:29:00,2.28824,2.28833,2.28766,2.28778,34500000.0
2005-08-24 07:30:00,2.28857,2.28861,2.28793,2.28858,50100000.0
2005-08-24 07:31:00,2.28882,2.28898,2.28825,2.28893,32400000.0
2005-08-24 07:32:00,2.28907,2.28942,2.28886,2.28942,40800000.0
2005-08-24 07:33:00,2.2895,2.28959,2.28901,2.28944,42800000.0
2005-08-24 07:34:00,2.28912,2.28925,2.28833,2.28895,32400000.0
2005-08-24 07:35:00,2.28909,2.28938,2.28875,2.28918,53000000.0
2005-08-24 07:36:00,2.28942,2.28942,2.28838,2.2888,63800000.0
2005-08-24 07:37:00,2.2882,2.289,2.2881,2.28893,20400000.0
2005-08-24 07:38:00,2.28843,2.28915,2.28823,2.28855,33200000.0
2005-08-24 07:39:00,2.28813,2.28871,2.28801,2.28871,24900000.0
2005-08-24 07:40:00,2.28872,2.28889,2.28816,2.28836,37600000.0
2005-08-24 07:41:00,2.2884,2.28869,2.28827,2.28847,27200000.0
2005-08-24 07:42:00,2.28824,2.28874,2.28824,2.28854,30600000.0
2005-08-24 07:43:00,2.28808,2.28847,2.28752,2.28847,34100000.0
2005-08-24 07:44:00,2.28849,2.28849,2.28785,2.28802,24800000.0
2005-08-24 07:45:00,2.28778,2.28813,2.28746,2.28756,50800000.0
2005-08-24 07:46:00,2.28769,2.28834,2.28743,2.28834,29400000.0
2005-08-24 07:47:00,2.28794,2.28812,2.28769,2.28788,35100000.0
2005-08-24 07:48:00,2.2884,2.28854,2.28784,2.28836,22000000.0
2005-08-24 07:49:00,2.28859,2.28859,2.28757,2.28774,30600000.0
2005-08-24 07:50:00,2.28803,2.28872,2.28788,2.2887,49299999.0
2005-08-24 07:51:00,2.28875,2.28881,2.28787,2.28787,29600000.0
2005-08-24 07:52:00,2.28825,2.28866,2.28794,2.28865,29600000.0
2005-08-24 07:53:00,2.28864,2.28878,2.28791,2.28867,32000000.0
2005-08-24 07:54:00,2.28829,2.2885,2.28793,2.28816,35000000.0
2005-08-24 07:55:00,2.2883,2.2885,2.2877,2.2877,17100000.0
2005-08-24 07:56:00,2.28794,2.28814,2.28776,2.28785,30300000.0
2005-08-24 07:57:00,2.28798,2.28835,2.28798,2.28815,35000000.0
2005-08-24 07:58:00,2.28778,2.28806,2.28756,2.28784,44100000.0
2005-08-24 07:59:00,2.28787,2.28819,2.28769,2.28816,41100000.0
2005-08-24 08:00:00,2.28819,2.28828,2.28783,2.28801,23900000.0
2005-08-24 08:01:00,2.28815,2.28857,2.28764,2.28857,39000000.0
2005-08-24 08:02:00,2.2883,2.28859,2.28798,2.28854,29000000.0
2005-08-24 08:03:00,2.28844,2.28852,2.28798,2.28843,38600000.0
2005-08-24 08:04:00,2.28843,2.28856,2.28808,2.28846,42100001.0
2005-08-24 08:05:00,2.28822,2.28856,2.28794,2.28849,26400000.0
2005-08-24 08:06:00,2.28873,2.28879,2.28772,2.28785,60500000.0
2005-08-24 08:07:00,2.2885,2.28854,2.28784,2.28822,33200000.0
2005-08-24 08:08:00,2.28832,2.28859,2.28799,2.28827,33200000.0
2005-08-24 08:09:00,2.28853,2.28872,2.28788,2.28864,51300000.0
2005-08-24 08:10:00,2.28852,2.28903,2.28843,2.28862,38200000.0
2005-08-24 08:11:00,2.2891,2.2891,2.28773,2.28773,16800000.0
2005-08-24 08:12:00,2.2887,2.28874,2.28807,2.28842,26800000.0
2005-08-24 08:13:00,2.28845,2.28868,2.28793,2.2885,42100000.0
2005-08-24 08:14:00,2.2884,2.28841,2.28793,2.28808,61100000.0
2005-08-24 08:15:00,2.2881,2.28854,2.28799,2.28854,41300000.0
2005-08-24 08:16:00,2.28835,2.28894,2.28802,2.28802,47900000.0
2005-08-24 08:17:00,2.28801,2.28875,2.28796,2.28828,76000000.0
2005-08-24 08:18:00,2.2883,2.28844,2.28758,2.28758,64900001.0
2005-08-24 08:19:00,2.28802,2.28828,2.2877,2.28828,29100000.0
2005-08-24 08:20:00,2.28785,2.28814,2.28758,2.28795,42800000.0
2005-08-24 08:21:00,2.28765,2.28794,2.28746,2.28756,48299999.0
2005-08-24 08:22:00,2.28784,2.28791,2.28742,2.28771,24400000.0
2005-08-24 08:23:00,2.2881,2.28827,2.28739,2.28827,36500000.0
2005-08-24 08:24:00,2.28821,2.28844,2.288,2.28829,35400000.0
2005-08-24 08:25:00,2.28817,2.2887,2.28789,2.2887,37400000.0
2005-08-24 08:26:00,2.2887,2.2887,2.28798,2.28831,41000000.0
2005-08-24 08:27:00,2.28808,2.28874,2.28783,2.28874,25700000.0
2005-08-24 08:28:00,2.28868,2.28872,2.28799,2.28828,42900000.0
2005-08-24 08:29:00,2.28807,2.28843,2.28785,2.28842,31700000.0
2005-08-24 08:30:00,2.28833,2.28863,2.28785,2.28821,24300000.0
2005-08-24 08:31:00,2.28837,2.28848,2.28792,2.28815,52500000.0
2005-08-24 08:32:00,2.28825,2.28854,2.28788,2.28854,10700000.0
2005-08-24 08:33:00,2.28864,2.28864,2.28797,2.2884,23100000.0
2005-08-24 08:34:00,2.28852,2.28895,2.2883,2.28835,47500000.0
2005-08-24 08:35:00,2.28833,2.28915,2.28814,2.28913,33700000.0
2005-08-24 08:36:00,2.28907,2.28916,2.28871,2.28902,35400000.0
2005-08-24 08:37:00,2.2892,2.28949,2.28886,2.28899,37200000.0
2005-08-24 08:38:00,2.28964,2.28967,2.28894,2.28902,27100000.0
2005-08-24 08:39:00,2.28928,2.28951,2.28884,2.28904,43200000.0
2005-08-24 08:40:00,2.28948,2.29009,2.2893,2.29008,35200000.0
2005-08-24 08:41:00,2.29023,2.29042,2.28966,2.28994,27400000.0
2005-08-24 08:42:00,2.2899,2.29037,2.2899,2.29034,68099999.0
2005-08-24 08:43:00,2.29008,2.2906,2.28983,2.29039,40900000.0
2005-08-24 08:44:00,2.28955,2.29,2.28946,2.28978,54400000.0
2005-08-24 08:45:00,2.29044,2.29046,2.28982,2.29036,36900000.0
2005-08-24 08:46:00,2.29036,2.29052,2.2901,2.29015,43500000.0
2005-08-24 08:47:00,2.2899,2.29054,2.28982,2.29018,53400000.0
2005-08-24 08:48:00,2.28994,2.29066,2.28987,2.29066,36800000.0
2005-08-24 08:49:00,2.29063,2.2908,2.29012,2.29012,27100000.0
2005-08-24 08:50:00,2.29011,2.29081,2.29011,2.29067,28700000.0
2005-08-24 08:51:00,2.29056,2.29083,2.29016,2.2903,33500000.0
2005-08-24 08:52:00,2.29052,2.2908,2.29029,2.2906,32600000.0
2005-08-24 08:53:00,2.29035,2.29046,2.2897,2.29016,41300000.0
2005-08-24 08:54:00,2.29001,2.2904,2.28988,2.29031,26800000.0
2005-08-24 08:55:00,2.29054,2.29055,2.28953,2.29009,39400000.0
2005-08-24 08:56:00,2.29036,2.29049,2.28994,2.29021,32800000.0
2005-08-24 08:57:00,2.28997,2.2903,2.2896,2.29015,41900000.0
2005-08-24 08:58:00,2.28991,2.29022,2.28953,2.29015,74099998.0
2005-08-24 08:59:00,2.29,2.29012,2.28942,2.2896,28600000.0
2005-08-24 09:00:00,2.29023,2.29037,2.28971,2.29003,31400000.0
2005-08-24 09:01:00,2.2906,2.29117,2.2906,2.29105,31600000.0
2005-08-24 09:02:00,2.291,2.29142,2.29078,2.2911,61200000.0
2005-08-24 09:03:00,2.29062,2.29104,2.29041,2.29084,35400000.0
2005-08-24 09:04:00,2.29045,2.29098,2.29013,2.29098,37600000.0
2005-08-24 09:05:00,2.2907,2.2907,2.28999,2.29052,43700000.0
2005-08-24 09:06:00,2.2907,2.2907,2.2899,2.29002,12300000.0
2005-08-24 09:07:00,2.29037,2.2905,2.28992,2.29009,35800000.0
2005-08-24 09:08:00,2.28967,2.29006,2.28958,2.28986,32000000.0
2005-08-24 09:09:00,2.29044,2.29065,2.28993,2.29025,23300000.0
2005-08-24 09:10:00,2.2905,2.29077,2.29007,2.29033,38400000.0
2005-08-24 09:11:00,2.29085,2.29112,2.2906,2.29072,46800000.0
2005-08-24 09:12:00,2.29043,2.29106,2.29039,2.29059,36700000.0
2005-08-24 09:13:00,2.29091,2.29091,2.29043,2.29059,30000000.0
2005-08-24 09:14:00,2.29082,2.29085,2.28988,2.28996,32800000.0
2005-08-24 09:15:00,2.28988,2.29047,2.28978,2.2904,27700000.0
2005-08-24 09:16:00,2.29049,2.29083,2.29026,2.2903,35100000.0
2005-08-24 09:17:00,2.29025,2.29054,2.29015,2.29034,31200000.0
2005-08-24 09:18:00,2.2902,2.29062,2.29,2.29,79100000.0
2005-08-24 09:19:00,2.29023,2.29124,2.29023,2.29107,27300000.0
2005-08-24 09:20:00,2.29112,2.29119,2.29067,2.29067,28900000.0
2005-08-24 09:21:00,2.29085,2.29136,2.29074,2.29104,45600000.0
2005-08-24 09:22:00,2.29047,2.2911,2.29008,2.29008,57400000.0
2005-08-24 09:23:00,2.29078,2.2908,2.29001,2.29007,48500000.0
2005-08-24 09:24:00,2.2903,2.29065,2.29015,2.29027,31600000.0
2005-08-24 09:25:00,2.29027,2.29052,2.28998,2.29052,21200000.0
2005-08-24 09:26:00,2.2902,2.29063,2.29006,2.29052,20800000.0
2005-08-24 09:27:00,2.29023,2.2909,2.29023,2.29086,28000000.0
2005-08-24 09:28:00,2.29053,2.29077,2.29022,2.29069,18000000.0
2005-08-24 09:29:00,2.28999,2.29019,2.28937,2.28964,23300000.0
2005-08-24 09:30:00,2.28999,2.29012,2.28904,2.28905,50500000.0
2005-08-24 09:31:00,2.28953,2.28966,2.28909,2.28909,46200000.0
2005-08-24 09:32:00,2.28933,2.28969,2.28916,2.28965,35400000.0
2005-08-24 09:33:00,2.28987,2.28992,2.2892,2.28931,52800000.0
2005-08-24 09:34:00,2.28927,2.28983,2.28927,2.28964,37800000.0
2005-08-24 09:35:00,2.28992,2.2901,2.28932,2.29008,45200000.0
2005-08-24 09:36:00,2.28972,2.28998,2.2894,2.28994,37700000.0
2005-08-24 09:37:00,2.28973,2.28996,2.2894,2.28996,34400000.0
2005-08-24 09:38:00,2.28972,2.28997,2.28902,2.28931,28900000.0
2005-08-24 09:39:00,2.2896,2.29,2.28931,2.29,53100000.0
2005-08-24 09:40:00,2.28972,2.28987,2.28919,2.28919,49900000.0
2005-08-24 09:41:00,2.28987,2.29006,2.28893,2.28967,34000000.0
2005-08-24 09:42:00,2.28954,2.28973,2.28901,2.28922,26900000.0
2005-08-24 09:43:00,2.28888,2.2901,2.28885,2.2901,64300000.0
2005-08-24 09:44:00,2.29008,2.29027,2.28954,2.29017,34900000.0
2005-08-24 09:45:00,2.29029,2.29044,2.2895,2.2895,35800000.0
2005-08-24 09:46:00,2.28958,2.29029,2.28958,2.28983,37800000.0
2005-08-24 09:47:00,2.2901,2.29027,2.28973,2.28992,50300001.0
2005-08-24 09:48:00,2.28993,2.29012,2.28938,2.28966,47900000.0
2005-08-24 09:49:00,2.28987,2.28987,2.28929,2.28951,52700000.0
2005-08-24 09:50:00,2.28993,2.29,2.2888,2.28943,23900000.0
2005-08-24 09:51:00,2.2898,2.2898,2.2886,2.28872,39200000.0
2005-08-24 09:52:00,2.28986,2.29102,2.28912,2.28912,23000000.0
2005-08-24 09:53:00,2.28939,2.2896,2.289,2.28911,63800000.0
2005-08-24 09:54:00,2.28947,2.28947,2.28873,2.28913,53000000.0
2005-08-24 09:55:00,2.28949,2.28958,2.28858,2.28864,43600000.0
2005-08-24 09:56:00,2.289,2.28903,2.28858,2.28871,26200000.0
2005-08-24 09:57:00,2.28889,2.28913,2.28852,2.28882,38700000.0
2005-08-24 09:58:00,2.2887,2.2887,2.28802,2.28802,23500000.0
2005-08-24 09:59:00,2.28823,2.28836,2.28754,2.2876,20200000.0
2005-08-24 10:00:00,2.28787,2.28813,2.28764,2.28775,36900001.0
2005-08-24 10:01:00,2.28804,2.28804,2.28731,2.28771,27700000.0
2005-08-24 10:02:00,2.28832,2.28844,2.28773,2.28812,29100000.0
2005-08-24 10:03:00,2.2878,2.28809,2.28732,2.28765,24000000.0
2005-08-24 10:04:00,2.2875,2.2878,2.28717,2.28775,44400000.0
2005-08-24 10:05:00,2.28785,2.28785,2.28647,2.28697,28000000.0
2005-08-24 10:06:00,2.28698,2.28739,2.28687,2.28688,45600000.0
2005-08-24 10:07:00,2.28671,2.28718,2.28645,2.287,28100000.0
2005-08-24 10:08:00,2.28698,2.28716,2.28641,2.28695,25900000.0
2005-08-24 10:09:00,2.28704,2.28756,2.28704,2.28748,24000000.0
2005-08-24 10:10:00,2.28765,2.28786,2.28754,2.28778,37800000.0
2005-08-24 10:11:00,2.28758,2.28776,2.28731,2.28768,21500000.0
2005-08-24 10:12:00,2.28761,2.28788,2.2872,2.2872,54600000.0
2005-08-24 10:13:00,2.28716,2.28766,2.28708,2.28766,37200000.0
2005-08-24 10:14:00,2.28769,2.28774,2.28737,2.28741,32200000.0
2005-08-24 10:15:00,2.28752,2.28763,2.28725,2.28729,28400000.0
2005-08-24 10:16:00,2.28733,2.28751,2.28717,2.2874,37200000.0
2005-08-24 10:17:00,2.28764,2.28774,2.28711,2.28727,33500000.0
2005-08-24 10:18:00,2.28722,2.28771,2.28722,2.28771,25200000.0
2005-08-24 10:19:00,2.28768,2.28795,2.28762,2.2877,32500000.0
2005-08-24 10:20:00,2.28779,2.288,2.28776,2.28793,23300000.0
2005-08-24 10:21:00,2.28792,2.28808,2.28768,2.28791,50600000.0
2005-08-24 10:22:00,2.28799,2.28818,2.28763,2.28778,57800000.0
2005-08-24 10:23:00,2.28748,2.28763,2.28735,2.28763,26800000.0
2005-08-24 10:24:00,2.28743,2.28789,2.28743,2.28771,33800000.0
2005-08-24 10:25:00,2.28764,2.28792,2.28758,2.28785,29000000.0
2005-08-24 10:26:00,2.28789,2.2879,2.28766,2.2879,17200000.0
2005-08-24 10:27:00,2.28777,2.28794,2.28753,2.28768,32200000.0
2005-08-24 10:28:00,2.2876,2.28794,2.28759,2.28794,43500000.0
2005-08-24 10:29:00,2.28798,2.28806,2.28777,2.28803,43800000.0
2005-08-24 10:30:00,2.28783,2.28811,2.2878,2.28804,33200000.0
2005-08-24 10:31:00,2.28803,2.28843,2.28803,2.28843,32300000.0
2005-08-24 10:32:00,2.28844,2.28846,2.28829,2.28837,31400000.0
2005-08-24 10:33:00,2.28863,2.2888,2.28782,2.28852,51300000.0
2005-08-24 10:34:00,2.28879,2.28888,2.28825,2.28859,50000000.0
2005-08-24 10:35:00,2.28846,2.28867,2.28821,2.28823,32200000.0
2005-08-24 10:36:00,2.28793,2.28836,2.28759,2.28817,36100000.0
2005-08-24 10:37:00,2.28804,2.28811,2.28725,2.28762,71899999.0
2005-08-24 10:38:00,2.28782,2.28807,2.28752,2.28807,29300000.0
2005-08-24 10:39:00,2.28805,2.28831,2.28777,2.28803,22000000.0
2005-08-24 10:40:00,2.28801,2.28823,2.28763,2.28789,38000000.0
2005-08-24 10:41:00,2.28785,2.28837,2.28785,2.28834,46600000.0
2005-08-24 10:42:00,2.28878,2.28893,2.28804,2.28804,45300000.0
2005-08-24 10:43:00,2.28795,2.28835,2.28759,2.28794,30000000.0
2005-08-24 10:44:00,2.28779,2.28809,2.28743,2.28809,55300000.0
2005-08-24 10:45:00,2.28802,2.28829,2.28772,2.28805,35300000.0
2005-08-24 10:46:00,2.28828,2.28842,2.28789,2.28842,48500000.0
2005-08-24 10:47:00,2.28811,2.28849,2.28804,2.28842,34100000.0
2005-08-24 10:48:00,2.28867,2.28869,2.28797,2.28816,44700000.0
2005-08-24 10:49:00,2.28778,2.28834,2.2876,2.28834,20000000.0
2005-08-24 10:50:00,2.28825,2.28825,2.28733,2.28748,41300000.0
2005-08-24 10:51:00,2.28768,2.28796,2.28745,2.28796,28600000.0
2005-08-24 10:52:00,2.28821,2.28821,2.28781,2.28781,32900000.0
2005-08-24 10:53:00,2.28785,2.28814,2.28755,2.28777,53400000.0
2005-08-24 10:54:00,2.28791,2.28805,2.28749,2.2878,37400000.0
2005-08-24 10:55:00,2.28802,2.28802,2.28721,2.28784,51000000.0
2005-08-24 10:56:00,2.28774,2.28802,2.28742,2.28771,44800001.0
2005-08-24 10:57:00,2.28799,2.28803,2.28722,2.28727,45800000.0
2005-08-24 10:58:00,2.28739,2.28739,2.2864,2.28652,44900000.0
2005-08-24 10:59:00,2.28624,2.28751,2.28624,2.28698,56100000.0
2005-08-24 11:00:00,2.28656,2.28718,2.28641,2.28704,44000000.0
2005-08-24 11:01:00,2.28687,2.28702,2.28641,2.28641,25300000.0
2005-08-24 11:02:00,2.2867,2.28736,2.2866,2.2867,21300000.0
2005-08-24 11:03:00,2.2865,2.28665,2.28602,2.28638,45700000.0
2005-08-24 11:04:00,2.28626,2.28665,2.28605,2.28665,56200000.0
2005-08-24 11:05:00,2.28662,2.28712,2.28638,2.28682,43200000.0
2005-08-24 11:06:00,2.28732,2.28737,2.28619,2.28634,21200000.0
2005-08-24 11:07:00,2.28625,2.28692,2.28625,2.28685,47000000.0
2005-08-24 11:08:00,2.28705,2.28737,2.28663,2.28682,24800000.0
2005-08-24 11:09:00,2.2867,2.28686,2.28634,2.28644,32100000.0
2005-08-24 11:10:00,2.28622,2.28669,2.28614,2.28649,25800000.0
2005-08-24 11:11:00,2.28651,2.28688,2.28643,2.28682,24200000.0
2005-08-24 11:12:00,2.2869,2.28699,2.28562,2.28646,38200000.0
2005-08-24 11:13:00,2.28641,2.28664,2.28619,2.2863,33100000.0
2005-08-24 11:14:00,2.2862,2.28651,2.28581,2.28614,58700000.0
2005-08-24 11:15:00,2.28622,2.28636,2.28583,2.28624,40200000.0
2005-08-24 11:16:00,2.28609,2.28622,2.2858,2.28602,27300000.0
2005-08-24 11:17:00,2.28615,2.28644,2.28575,2.28597,19600000.0
2005-08-24 11:18:00,2.28622,2.28633,2.28541,2.28541,46900000.0
2005-08-24 11:19:00,2.28558,2.28615,2.2854,2.2861,51200000.0
2005-08-24 11:20:00,2.2859,2.2861,2.28566,2.28609,66100000.0
2005-08-24 11:21:00,2.28577,2.28641,2.2855,2.28641,33600000.0
2005-08-24 11:22:00,2.28616,2.28635,2.2858,2.28592,28700000.0
2005-08-24 11:23:00,2.28662,2.2867,2.28588,2.28588,44200000.0
2005-08-24 11:24:00,2.28676,2.28676,2.2857,2.2857,41000000.0
2005-08-24 11:25:00,2.28645,2.28652,2.28589,2.28597,43800000.0
2005-08-24 11:26:00,2.28581,2.28619,2.28573,2.28611,23500000.0
2005-08-24 11:27:00,2.28602,2.28617,2.28569,2.28569,32900000.0
2005-08-24 11:28:00,2.28554,2.28621,2.28547,2.2862,43500000.0
2005-08-24 11:29:00,2.28617,2.28625,2.28567,2.28611,40400000.0
2005-08-24 11:30:00,2.2861,2.28634,2.28588,2.28623,35600000.0
2005-08-24 11:31:00,2.28569,2.28586,2.28526,2.28526,40500000.0
2005-08-24 11:32:00,2.28558,2.28577,2.28531,2.28566,19700000.0
2005-08-24 11:33:00,2.28563,2.2862,2.28552,2.28617,44100000.0
2005-08-24 11:34:00,2.28637,2.28652,2.28579,2.28633,58200000.0
2005-08-24 11:35:00,2.2863,2.2865,2.2861,2.28634,29500000.0
2005-08-24 11:36:00,2.28656,2.28733,2.28654,2.28719,60000000.0
2005-08-24 11:37:00,2.28698,2.28755,2.28687,2.28737,26900000.0
2005-08-24 11:38:00,2.28687,2.28782,2.28687,2.28779,49500000.0
2005-08-24 11:39:00,2.28784,2.28795,2.28713,2.28789,44700000.0
2005-08-24 11:40:00,2.28728,2.2874,2.28658,2.28732,51200000.0
2005-08-24 11:41:00,2.28685,2.28751,2.28685,2.28735,27100000.0
2005-08-24 11:42:00,2.28732,2.28745,2.28669,2.28744,42600000.0
2005-08-24 11:43:00,2.28723,2.28744,2.28703,2.28737,28900000.0
2005-08-24 11:44:00,2.28713,2.28753,2.28695,2.28738,26200000.0
2005-08-24 11:45:00,2.28753,2.28753,2.28684,2.28699,41499999.0
2005-08-24 11:46:00,2.28733,2.28772,2.28698,2.28753,43800000.0
2005-08-24 11:47:00,2.28791,2.28819,2.28679,2.28693,28900000.0
2005-08-24 11:48:00,2.28699,2.28751,2.28699,2.28742,31000000.0
2005-08-24 11:49:00,2.28749,2.28749,2.28673,2.28699,21500000.0
2005-08-24 11:50:00,2.287,2.28705,2.28661,2.28684,27800000.0
2005-08-24 11:51:00,2.28734,2.28734,2.28633,2.28684,30000000.0
2005-08-24 11:52:00,2.287,2.28704,2.28649,2.28704,33100000.0
2005-08-24 11:53:00,2.28665,2.28704,2.28634,2.28682,32000000.0
2005-08-24 11:54:00,2.28684,2.28695,2.28663,2.28664,42400000.0
2005-08-24 11:55:00,2.28672,2.28697,2.28643,2.28644,41500000.0
2005-08-24 11:56:00,2.28656,2.28701,2.2865,2.28654,55500000.0
2005-08-24 11:57:00,2.28677,2.28693,2.28634,2.28639,58399998.0
2005-08-24 11:58:00,2.28677,2.28679,2.28622,2.28656,45300000.0
2005-08-24 11:59:00,2.28673,2.28681,2.28624,2.28666,19200000.0
2005-08-24 12:00:00,2.28588,2.28623,2.28492,2.28502,54600000.0
2005-08-24 12:01:00,2.28463,2.28534,2.28461,2.28529,44700000.0
2005-08-24 12:02:00,2.28529,2.28542,2.28506,2.28516,21600000.0
2005-08-24 12:03:00,2.28487,2.2851,2.28482,2.28485,23000000.0
2005-08-24 12:04:00,2.28487,2.28488,2.28428,2.28428,47400000.0
2005-08-24 12:05:00,2.28438,2.28438,2.28354,2.28396,46600000.0
2005-08-24 12:06:00,2.28425,2.28425,2.28363,2.28405,36400000.0
2005-08-24 12:07:00,2.284,2.28436,2.28363,2.28414,35000000.0
2005-08-24 12:08:00,2.28412,2.28427,2.28349,2.28371,31300000.0
2005-08-24 12:09:00,2.28395,2.28402,2.28327,2.28387,40600000.0
2005-08-24 12:10:00,2.28415,2.28423,2.28366,2.28391,24300000.0
2005-08-24 12:11:00,2.28381,2.28394,2.28333,2.2834,62700000.0
2005-08-24 12:12:00,2.28355,2.28389,2.28334,2.28389,40800000.0
2005-08-24 12:13:00,2.28345,2.28384,2.28317,2.2834,17200000.0
2005-08-24 12:14:00,2.28387,2.2839,2.28322,2.28372,51000000.0
2005-08-24 12:15:00,2.28413,2.28452,2.28313,2.28331,45900000.0
2005-08-24 12:16:00,2.28297,2.28354,2.28282,2.28282,46100000.0
2005-08-24 12:17:00,2.2832,2.28349,2.28278,2.28334,48100000.0
2005-08-24 12:18:00,2.28308,2.28345,2.28289,2.28311,63700000.0
2005-08-24 12:19:00,2.28303,2.2835,2.28265,2.28336,30600000.0
2005-08-24 12:20:00,2.2833,2.28348,2.28271,2.28306,34200000.0
2005-08-24 12:21:00,2.28284,2.28349,2.28283,2.28325,29600000.0
2005-08-24 12:22:00,2.28318,2.28342,2.28275,2.28313,26300000.0
2005-08-24 12:23:00,2.28293,2.28337,2.28269,2.28317,35200000.0
2005-08-24 12:24:00,2.2831,2.28387,2.28301,2.28374,17800000.0
2005-08-24 12:25:00,2.28325,2.28343,2.28268,2.28343,33300000.0
2005-08-24 12:26:00,2.28364,2.28385,2.28316,2.28367,19200000.0
2005-08-24 12:27:00,2.28399,2.28399,2.28328,2.28388,43600000.0
2005-08-24 12:28:00,2.28402,2.28411,2.28329,2.28364,45200000.0
2005-08-24 12:29:00,2.2837,2.28378,2.28333,2.28356,42500000.0
2005-08-24 12:30:00,2.28343,2.28356,2.28309,2.28356,38800000.0
2005-08-24 12:31:00,2.28347,2.2837,2.28313,2.28352,15700000.0
2005-08-24 12:32:00,2.28364,2.28407,2.28319,2.2834,27100000.0
2005-08-24 12:33:00,2.28355,2.28381,2.2832,2.28354,32900000.0
2005-08-24 12:34:00,2.28337,2.28371,2.28315,2.28359,32600000.0
2005-08-24 12:35:00,2.2842,2.28432,2.28358,2.28429,42300000.0
2005-08-24 12:36:00,2.28437,2.28451,2.28403,2.28424,37400000.0
2005-08-24 12:37:00,2.28428,2.28432,2.28356,2.28426,45700000.0
2005-08-24 12:38:00,2.28393,2.2841,2.28347,2.28352,36400000.0
2005-08-24 12:39:00,2.28417,2.28436,2.28319,2.28345,34700000.0
2005-08-24 12:40:00,2.28399,2.28401,2.28311,2.28311,41700000.0
2005-08-24 12:41:00,2.2837,2.2837,2.28304,2.28304,48400000.0
2005-08-24 12:42:00,2.28286,2.28355,2.28286,2.28349,49600000.0
2005-08-24 12:43:00,2.28335,2.2839,2.28315,2.28339,36400000.0
2005-08-24 12:44:00,2.28295,2.28372,2.28286,2.2835,40400000.0
2005-08-24 12:45:00,2.28345,2.28457,2.28332,2.28386,55400000.0
2005-08-24 12:46:00,2.28336,2.28374,2.28307,2.28368,22600000.0
2005-08-24 12:47:00,2.28353,2.28417,2.28331,2.28359,43800000.0
2005-08-24 12:48:00,2.28375,2.28394,2.28324,2.28394,67400000.0
2005-08-24 12:49:00,2.28397,2.28397,2.28335,2.28363,32900000.0
2005-08-24 12:50:00,2.28385,2.28385,2.28287,2.28339,33700000.0
2005-08-24 12:51:00,2.28332,2.28377,2.28308,2.28363,54100000.0
2005-08-24 12:52:00,2.28374,2.28433,2.28367,2.2841,31100000.0
2005-08-24 12:53:00,2.28427,2.28427,2.28368,2.28413,39000000.0
2005-08-24 12:54:00,2.28417,2.28425,2.28354,2.28425,38600000.0
2005-08-24 12:55:00,2.28408,2.28437,2.28382,2.28437,21400000.0
2005-08-24 12:56:00,2.284,2.28474,2.28373,2.28461,35900000.0
2005-08-24 12:57:00,2.28429,2.28429,2.28393,2.28396,26600000.0
2005-08-24 12:58:00,2.28383,2.28449,2.28383,2.28449,51600000.0
2005-08-24 12:59:00,2.28461,2.28461,2.28409,2.2846,48300000.0
2005-08-24 13:00:00,2.28459,2.28462,2.28355,2.28395,35200000.0
2005-08-24 13:01:00,2.28392,2.28405,2.28347,2.28361,28000000.0
2005-08-24 13:02:00,2.28402,2.28431,2.28361,2.28375,35500000.0
2005-08-24 13:03:00,2.2835,2.28403,2.28348,2.28356,25000000.0
2005-08-24 13:04:00,2.28366,2.28404,2.2835,2.28387,37800000.0
2005-08-24 13:05:00,2.28383,2.28406,2.28347,2.28403,45100000.0
2005-08-24 13:06:00,2.28361,2.28386,2.28326,2.28356,26500000.0
2005-08-24 13:07:00,2.28358,2.28396,2.28333,2.28359,46800000.0
2005-08-24 13:08:00,2.2837,2.2839,2.28334,2.28349,23400000.0
2005-08-24 13:09:00,2.28389,2.28389,2.28337,2.28369,30500000.0
2005-08-24 13:10:00,2.28397,2.28416,2.2831,2.28378,33000000.0
2005-08-24 13:11:00,2.2842,2.28453,2.28336,2.28383,43200000.0
2005-08-24 13:12:00,2.28355,2.28383,2.28321,2.28374,32200000.0
2005-08-24 13:13:00,2.28382,2.28402,2.28322,2.28334,32800000.0
2005-08-24 13:14:00,2.28333,2.28388,2.28316,2.28369,41500000.0
2005-08-24 13:15:00,2.28331,2.28406,2.28328,2.28406,33800000.0
2005-08-24 13:16:00,2.28384,2.28407,2.28325,2.28343,33800000.0
2005-08-24 13:17:00,2.28349,2.28411,2.28344,2.28393,20400000.0
2005-08-24 13:18:00,2.28423,2.28447,2.28379,2.28425,23900000.0
2005-08-24 13:19:00,2.28454,2.28454,2.2838,2.284,29700000.0
2005-08-24 13:20:00,2.28435,2.28485,2.28426,2.28481,37000000.0
2005-08-24 13:21:00,2.2847,2.28559,2.28448,2.2855,33000000.0
2005-08-24 13:22:00,2.28554,2.28554,2.28484,2.28515,22700000.0
2005-08-24 13:23:00,2.28503,2.28506,2.28465,2.28465,45100000.0
2005-08-24 13:24:00,2.28452,2.28503,2.28422,2.28491,28500000.0
2005-08-24 13:25:00,2.28487,2.28501,2.28412,2.28486,48200000.0
2005-08-24 13:26:00,2.28495,2.285,2.28458,2.28487,49600000.0
2005-08-24 13:27:00,2.28443,2.28486,2.28432,2.28481,42500000.0
2005-08-24 13:28:00,2.28443,2.28467,2.28418,2.28453,40200000.0
2005-08-24 13:29:00,2.28472,2.2849,2.28404,2.28465,48000000.0
2005-08-24 13:30:00,2.2849,2.28505,2.28444,2.28462,57900000.0
2005-08-24 13:31:00,2.28475,2.28556,2.28471,2.28555,30600000.0
2005-08-24 13:32:00,2.28485,2.28541,2.28469,2.2853,33800000.0
2005-08-24 13:33:00,2.2849,2.28523,2.28478,2.28518,26000000.0
2005-08-24 13:34:00,2.28519,2.28539,2.28449,2.28449,33100000.0
2005-08-24 13:35:00,2.28425,2.28485,2.28405,2.28463,63600000.0
2005-08-24 13:36:00,2.28473,2.28522,2.28461,2.28522,22500000.0
2005-08-24 13:37:00,2.2855,2.2855,2.28469,2.28494,25400000.0
2005-08-24 13:38:00,2.28467,2.28499,2.28423,2.2849,45900000.0
2005-08-24 13:39:00,2.28453,2.28494,2.28419,2.28443,44900000.0
2005-08-24 13:40:00,2.2848,2.28511,2.28463,2.28511,18600000.0
2005-08-24 13:41:00,2.28496,2.28547,2.28476,2.28524,56400000.0
2005-08-24 13:42:00,2.2851,2.28529,2.28472,2.28527,26700000.0
2005-08-24 13:43:00,2.28492,2.28518,2.28466,2.28466,29500000.0
2005-08-24 13:44:00,2.28498,2.28498,2.28422,2.28433,41800000.0
2005-08-24 13:45:00,2.28407,2.28474,2.28384,2.28452,21800000.0
2005-08-24 13:46:00,2.28477,2.28515,2.2843,2.28515,53199999.0
2005-08-24 13:47:00,2.2848,2.28502,2.28441,2.28495,27500000.0
2005-08-24 13:48:00,2.28501,2.28514,2.2842,2.28427,39200000.0
2005-08-24 13:49:00,2.28396,2.28472,2.28375,2.28467,51500001.0
2005-08-24 13:50:00,2.28464,2.2847,2.28398,2.2843,40000000.0
2005-08-24 13:51:00,2.28408,2.2855,2.28402,2.28506,21300000.0
2005-08-24 13:52:00,2.28504,2.28504,2.28389,2.28446,40800000.0
2005-08-24 13:53:00,2.28418,2.28456,2.28392,2.2845,32500000.0
2005-08-24 13:54:00,2.28418,2.28475,2.28412,2.28446,26100000.0
2005-08-24 13:55:00,2.28423,2.28428,2.28361,2.2839,27000000.0
2005-08-24 13:56:00,2.28419,2.28425,2.28358,2.28411,33200000.0
2005-08-24 13:57:00,2.28406,2.28434,2.28348,2.28384,45300000.0
2005-08-24 13:58:00,2.28437,2.28438,2.28392,2.2842,36000000.0
2005-08-24 13:59:00,2.28395,2.28415,2.28346,2.28368,45900000.0
2005-08-24 14:00:00,2.28338,2.28395,2.28318,2.2838,27100000.0
2005-08-24 14:01:00,2.28381,2.28422,2.28357,2.28422,28000000.0
2005-08-24 14:02:00,2.28378,2.28457,2.28363,2.28436,17900000.0
2005-08-24 14:03:00,2.28402,2.28446,2.28396,2.284,51399999.0
2005-08-24 14:04:00,2.28422,2.28436,2.28376,2.28436,41600000.0
2005-08-24 14:05:00,2.28388,2.28422,2.28356,2.28397,51200000.0
2005-08-24 14:06:00,2.28348,2.28391,2.28346,2.28361,29000000.0
2005-08-24 14:07:00,2.28339,2.28388,2.28327,2.28339,29600000.0
2005-08-24 14:08:00,2.28276,2.28393,2.28276,2.28374,35700000.0
2005-08-24 14:09:00,2.28368,2.28398,2.28334,2.28364,21400000.0
2005-08-24 14:10:00,2.28417,2.28423,2.28311,2.28325,52900000.0
2005-08-24 14:11:00,2.2842,2.28422,2.28351,2.28383,36500000.0
2005-08-24 14:12:00,2.28412,2.28446,2.28395,2.28444,19900000.0
2005-08-24 14:13:00,2.28452,2.28458,2.28378,2.28391,55400000.0
2005-08-24 14:14:00,2.28398,2.28446,2.28394,2.28433,26600000.0
2005-08-24 14:15:00,2.28425,2.28438,2.2836,2.28376,30200000.0
2005-08-24 14:16:00,2.28358,2.28466,2.28355,2.28432,43500000.0
2005-08-24 14:17:00,2.28409,2.28419,2.28366,2.28394,43700000.0
2005-08-24 14:18:00,2.2845,2.2845,2.28339,2.28374,36200000.0
2005-08-24 14:19:00,2.28406,2.28431,2.28389,2.2843,40900000.0
2005-08-24 14:20:00,2.2845,2.2845,2.28383,2.28434,23000000.0
2005-08-24 14:21:00,2.28416,2.28436,2.28388,2.28411,27000000.0
2005-08-24 14:22:00,2.28401,2.28424,2.2837,2.28424,36100000.0
2005-08-24 14:23:00,2.28405,2.28414,2.28353,2.28353,47000000.0
2005-08-24 14:24:00,2.28362,2.28415,2.28332,2.28334,20800000.0
2005-08-24 14:25:00,2.2838,2.28411,2.28358,2.28391,38500000.0
2005-08-24 14:26:00,2.28385,2.28406,2.28351,2.28406,37200000.0
2005-08-24 14:27:00,2.2838,2.28413,2.28357,2.28399,31900000.0
2005-08-24 14:28:00,2.28397,2.28479,2.28387,2.28472,43400000.0
2005-08-24 14:29:00,2.28458,2.28469,2.28422,2.28447,49400000.0
2005-08-24 14:30:00,2.28447,2.28451,2.28254,2.2829,41600000.0
2005-08-24 14:31:00,2.28304,2.28322,2.28251,2.28276,24500000.0
2005-08-24 14:32:00,2.2829,2.28302,2.28229,2.28243,29200000.0
2005-08-24 14:33:00,2.28217,2.28273,2.2821,2.28243,49100000.0
2005-08-24 14:34:00,2.28254,2.28262,2.28167,2.28184,56500000.0
2005-08-24 14:35:00,2.28133,2.28186,2.28097,2.2813,25900000.0
2005-08-24 14:36:00,2.28036,2.28131,2.28005,2.28093,32300000.0
2005-08-24 14:37:00,2.28078,2.2815,2.28065,2.28143,49300000.0
2005-08-24 14:38:00,2.28095,2.28138,2.28068,2.28095,38700000.0
2005-08-24 14:39:00,2.28125,2.28188,2.28097,2.28146,41900000.0
2005-08-24 14:40:00,2.28136,2.282,2.28121,2.28173,35800000.0
2005-08-24 14:41:00,2.28187,2.28196,2.28122,2.28143,27600000.0
2005-08-24 14:42:00,2.28157,2.28157,2.28023,2.28054,35300000.0
2005-08-24 14:43:00,2.28087,2.28092,2.28011,2.28043,44700000.0
2005-08-24 14:44:00,2.28105,2.28115,2.28059,2.28101,33200000.0
2005-08-24 14:45:00,2.28064,2.28102,2.28024,2.2804,66000000.0
2005-08-24 14:46:00,2.28075,2.28103,2.28,2.28059,31900000.0
2005-08-24 14:47:00,2.28086,2.28128,2.28068,2.28106,24500000.0
2005-08-24 14:48:00,2.28067,2.28126,2.28041,2.28126,39200000.0
2005-08-24 14:49:00,2.28103,2.28134,2.28074,2.28134,27100000.0
2005-08-24 14:50:00,2.28103,2.28181,2.28095,2.28181,24800000.0
2005-08-24 14:51:00,2.28205,2.28213,2.28135,2.28169,43600000.0
2005-08-24 14:52:00,2.28207,2.28215,2.28141,2.28173,50900000.0
2005-08-24 14:53:00,2.28135,2.28183,2.28097,2.28148,68600000.0
2005-08-24 14:54:00,2.28152,2.28174,2.28112,2.28165,36200000.0
2005-08-24 14:55:00,2.28143,2.28182,2.28113,2.28182,41700000.0
2005-08-24 14:56:00,2.28195,2.28195,2.28111,2.28159,44300000.0
2005-08-24 14:57:00,2.28167,2.28173,2.28069,2.28131,27900000.0
2005-08-24 14:58:00,2.28103,2.28137,2.28071,2.28107,35400000.0
2005-08-24 14:59:00,2.28066,2.28123,2.28046,2.28099,24400000.0
2005-08-24 15:00:00,2.28072,2.28079,2.27892,2.27913,46700000.0
2005-08-24 15:01:00,2.27943,2.27973,2.27871,2.27875,20800000.0
2005-08-24 15:02:00,2.27917,2.2793,2.27843,2.27843,28400000.0
2005-08-24 15:03:00,2.27915,2.27916,2.27791,2.27791,33400000.0
2005-08-24 15:04:00,2.27815,2.27815,2.27676,2.2772,33500000.0
2005-08-24 15:05:00,2.27738,2.27738,2.27691,2.27702,47699999.0
2005-08-24 15:06:00,2.27675,2.2771,2.27665,2.27665,40100000.0
2005-08-24 15:07:00,2.27657,2.27718,2.27646,2.27712,26600000.0
2005-08-24 15:08:00,2.27678,2.27725,2.2765,2.27725,44600000.0
2005-08-24 15:09:00,2.27723,2.27792,2.27714,2.27786,23800000.0
2005-08-24 15:10:00,2.27765,2.27814,2.27743,2.2781,39600000.0
2005-08-24 15:11:00,2.2777,2.27796,2.27738,2.27772,47100000.0
2005-08-24 15:12:00,2.27761,2.27792,2.2774,2.27779,44500000.0
2005-08-24 15:13:00,2.27827,2.27827,2.27772,2.27791,26800000.0
2005-08-24 15:14:00,2.27775,2.27784,2.27744,2.27764,24000000.0
2005-08-24 15:15:00,2.2775,2.27782,2.27727,2.27782,25400000.0
2005-08-24 15:16:00,2.27747,2.27775,2.27717,2.27752,43400000.0
2005-08-24 15:17:00,2.27784,2.27787,2.27734,2.27767,39600000.0
2005-08-24 15:18:00,2.27743,2.27756,2.2769,2.27751,40700000.0
2005-08-24 15:19:00,2.2774,2.27805,2.27711,2.27786,32800000.0
2005-08-24 15:20:00,2.27767,2.27789,2.27721,2.27724,24800000.0
2005-08-24 15:21:00,2.2777,2.27797,2.27702,2.27797,54600000.0
2005-08-24 15:22:00,2.27795,2.27823,2.27709,2.27777,36600000.0
2005-08-24 15:23:00,2.27758,2.27846,2.27745,2.27818,32100000.0
2005-08-24 15:24:00,2.27785,2.27866,2.27785,2.27852,15600000.0
2005-08-24 15:25:00,2.27882,2.27919,2.27851,2.27915,36100000.0
2005-08-24 15:26:00,2.27856,2.27918,2.27854,2.27912,34200000.0
2005-08-24 15:27:00,2.27889,2.27907,2.27861,2.27866,34800001.0
2005-08-24 15:28:00,2.27878,2.27924,2.27855,2.27915,29600000.0
2005-08-24 15:29:00,2.2795,2.2795,2.27875,2.27939,46000000.0
2005-08-24 15:30:00,2.27925,2.2796,2.27909,2.27942,35700000.0
2005-08-24 15:31:00,2.27968,2.27973,2.27928,2.27951,48400000.0
2005-08-24 15:32:00,2.28002,2.28015,2.27863,2.27864,58300000.0
2005-08-24 15:33:00,2.27867,2.27967,2.27867,2.27967,18100000.0
2005-08-24 15:34:00,2.27987,2.27991,2.27957,2.27971,39500000.0
2005-08-24 15:35:00,2.2794,2.27955,2.27919,2.27919,52800000.0
2005-08-24 15:36:00,2.279,2.27929,2.27894,2.27918,34600000.0
2005-08-24 15:37:00,2.27936,2.27936,2.27907,2.27914,31200000.0
2005-08-24 15:38:00,2.27927,2.27941,2.279,2.279,40400000.0
2005-08-24 15:39:00,2.27917,2.27923,2.27886,2.27908,40600000.0
2005-08-24 15:40:00,2.27929,2.27929,2.27892,2.27903,30600000.0
2005-08-24 15:41:00,2.27923,2.27923,2.27879,2.27906,37400000.0
2005-08-24 15:42:00,2.27923,2.27938,2.2792,2.27936,20000000.0
2005-08-24 15:43:00,2.27932,2.27941,2.27917,2.27941,42600000.0
2005-08-24 15:44:00,2.27931,2.27953,2.2792,2.2792,33300000.0
2005-08-24 15:45:00,2.2791,2.27916,2.27869,2.2787,49900000.0
2005-08-24 15:46:00,2.27861,2.27878,2.27856,2.27857,26500000.0
2005-08-24 15:47:00,2.27854,2.27878,2.27846,2.27846,47400000.0
2005-08-24 15:48:00,2.27857,2.27862,2.27847,2.27849,62500000.0
2005-08-24 15:49:00,2.27845,2.27857,2.2782,2.2782,54900000.0
2005-08-24 15:50:00,2.27829,2.27859,2.27823,2.27854,27700000.0
2005-08-24 15:51:00,2.27836,2.27873,2.27836,2.27869,29300000.0
2005-08-24 15:52:00,2.27874,2.27896,2.27865,2.27896,28200000.0
2005-08-24 15:53:00,2.27864,2.27882,2.27863,2.27867,33700000.0
2005-08-24 15:54:00,2.27861,2.27883,2.2786,2.2786,43600000.0
2005-08-24 15:55:00,2.27876,2.27879,2.27862,2.27871,33300000.0
2005-08-24 15:56:00,2.27869,2.27891,2.27858,2.27872,54600000.0
2005-08-24 15:57:00,2.27886,2.27897,2.27878,2.2789,24500000.0
2005-08-24 15:58:00,2.27893,2.27893,2.27857,2.27859,27900000.0
2005-08-24 15:59:00,2.27864,2.27864,2.27809,2.27809,18000000.0
2005-08-24 16:00:00,2.27817,2.27856,2.27802,2.27856,49200000.0
2005-08-24 16:01:00,2.27856,2.27864,2.27838,2.27858,40900000.0
2005-08-24 16:02:00,2.27873,2.27895,2.27859,2.27895,47500000.0
2005-08-24 16:03:00,2.27886,2.27921,2.27876,2.27905,51000000.0
2005-08-24 16:04:00,2.27877,2.27882,2.27814,2.27846,40700000.0
2005-08-24 16:05:00,2.27885,2.27886,2.27839,2.27851,20200000.0
2005-08-24 16:06:00,2.27836,2.27883,2.27817,2.27866,61000000.0
2005-08-24 16:07:00,2.2784,2.27871,2.27795,2.27846,52200000.0
2005-08-24 16:08:00,2.27782,2.27826,2.27775,2.27786,31100000.0
2005-08-24 16:09:00,2.27784,2.27808,2.27758,2.27806,27400000.0
2005-08-24 16:10:00,2.27775,2.27803,2.2775,2.27793,31600000.0
2005-08-24 16:11:00,2.27788,2.27814,2.27771,2.27779,43000000.0
2005-08-24 16:12:00,2.27735,2.27837,2.27721,2.2783,53000001.0
2005-08-24 16:13:00,2.27822,2.27855,2.27807,2.27848,22200000.0
2005-08-24 16:14:00,2.27862,2.27862,2.27746,2.27816,39300000.0
2005-08-24 16:15:00,2.27826,2.27826,2.27725,2.27775,30600000.0
2005-08-24 16:16:00,2.27752,2.27797,2.27727,2.27793,32200000.0
2005-08-24 16:17:00,2.27774,2.27785,2.27699,2.27767,30800000.0
2005-08-24 16:18:00,2.27725,2.27746,2.27674,2.27713,30200000.0
2005-08-24 16:19:00,2.27702,2.27705,2.27626,2.27665,30700000.0
2005-08-24 16:20:00,2.27673,2.2771,2.27646,2.27674,34700000.0
2005-08-24 16:21:00,2.27672,2.27675,2.27619,2.27631,29100000.0
2005-08-24 16:22:00,2.27643,2.27679,2.27619,2.27629,41200000.0
2005-08-24 16:23:00,2.2761,2.27658,2.27607,2.27655,30100000.0
2005-08-24 16:24:00,2.27667,2.27679,2.27635,2.27677,47600001.0
2005-08-24 16:25:00,2.27699,2.27708,2.27647,2.27685,29600000.0
2005-08-24 16:26:00,2.27688,2.27701,2.27647,2.27679,45200000.0
2005-08-24 16:27:00,2.27712,2.27745,2.27695,2.27722,28100000.0
2005-08-24 16:28:00,2.27719,2.2772,2.27628,2.2768,43900000.0
2005-08-24 16:29:00,2.27677,2.27732,2.2763,2.2763,33400000.0
2005-08-24 16:30:00,2.27732,2.27758,2.27682,2.27756,24400000.0
2005-08-24 16:31:00,2.27745,2.2776,2.27688,2.27706,38100000.0
2005-08-24 16:32:00,2.27732,2.27732,2.27652,2.27659,27300000.0
2005-08-24 16:33:00,2.27677,2.27699,2.27639,2.27676,30500000.0
2005-08-24 16:34:00,2.27676,2.2773,2.27657,2.2773,44600000.0
2005-08-24 16:35:00,2.27727,2.2776,2.27701,2.27758,50400000.0
2005-08-24 16:36:00,2.27737,2.27748,2.27707,2.27724,30200000.0
2005-08-24 16:37:00,2.27737,2.27778,2.27714,2.27763,40300000.0
2005-08-24 16:38:00,2.27785,2.27804,2.27743,2.27771,42000000.0
2005-08-24 16:39:00,2.27775,2.27781,2.27731,2.27755,42800000.0
2005-08-24 16:40:00,2.27765,2.27772,2.27712,2.27757,44200000.0
2005-08-24 16:41:00,2.2778,2.27787,2.27695,2.27749,48300000.0
2005-08-24 16:42:00,2.27724,2.27739,2.27674,2.27715,43200000.0
2005-08-24 16:43:00,2.27688,2.27737,2.2766,2.2773,47700000.0
2005-08-24 16:44:00,2.27683,2.27743,2.27677,2.27729,35800000.0
2005-08-24 16:45:00,2.27707,2.27733,2.27677,2.2772,43900000.0
2005-08-24 16:46:00,2.27663,2.27758,2.27644,2.27738,43800000.0
2005-08-24 16:47:00,2.27703,2.2778,2.27685,2.2778,58800000.0
2005-08-24 16:48:00,2.2778,2.27784,2.27682,2.2769,45300000.0
2005-08-24 16:49:00,2.2772,2.27759,2.27699,2.27701,22600000.0
2005-08-24 16:50:00,2.27739,2.27753,2.2767,2.2767,44600001.0
2005-08-24 16:51:00,2.27725,2.27744,2.27679,2.27721,31100000.0
2005-08-24 16:52:00,2.27758,2.27771,2.27693,2.2776,63800000.0
2005-08-24 16:53:00,2.27741,2.27767,2.27717,2.27749,47600000.0
2005-08-24 16:54:00,2.27782,2.27791,2.27699,2.27755,48700000.0
2005-08-24 16:55:00,2.27782,2.27811,2.27737,2.27741,63499998.0
2005-08-24 16:56:00,2.27835,2.27871,2.27748,2.27805,64299999.0
2005-08-24 16:57:00,2.27856,2.2789,2.27813,2.27828,50100000.0
2005-08-24 16:58:00,2.27831,2.27865,2.27815,2.2783,42100000.0
2005-08-24 16:59:00,2.27842,2.27864,2.27816,2.27828,40500000.0
2005-08-24 17:00:00,2.27792,2.27828,2.27755,2.27776,45500000.0
2005-08-24 17:01:00,2.27829,2.27831,2.27691,2.27708,42300001.0
2005-08-24 17:02:00,2.27743,2.27776,2.27699,2.27722,47700000.0
2005-08-24 17:03:00,2.27725,2.278,2.27725,2.27775,37400000.0
2005-08-24 17:04:00,2.278,2.278,2.27697,2.27713,60700000.0
2005-08-24 17:05:00,2.2771,2.27746,2.27681,2.27727,29200000.0
2005-08-24 17:06:00,2.2769,2.27752,2.2767,2.27747,38400000.0
2005-08-24 17:07:00,2.27735,2.27745,2.27682,2.27716,36700000.0
2005-08-24 17:08:00,2.27673,2.27726,2.27671,2.2771,36900000.0
2005-08-24 17:09:00,2.2768,2.27763,2.27654,2.27742,36800000.0
2005-08-24 17:10:00,2.27767,2.27802,2.27559,2.27561,56799999.0
2005-08-24 17:11:00,2.27606,2.27693,2.27591,2.27693,35400000.0
2005-08-24 17:12:00,2.27725,2.27725,2.27651,2.27678,46300000.0
2005-08-24 17:13:00,2.2772,2.2772,2.27637,2.27647,30400000.0
2005-08-24 17:14:00,2.2767,2.27726,2.27662,2.27689,64800000.0
2005-08-24 17:15:00,2.27668,2.27733,2.27667,2.2771,35000000.0
2005-08-24 17:16:00,2.27717,2.27717,2.27652,2.27701,57000000.0
2005-08-24 17:17:00,2.2774,2.27754,2.27687,2.2771,30700000.0
2005-08-24 17:18:00,2.27714,2.27766,2.27694,2.27743,41700000.0
2005-08-24 17:19:00,2.27672,2.27752,2.27651,2.27738,33400000.0
2005-08-24 17:20:00,2.27698,2.27754,2.27681,2.27754,31900000.0
2005-08-24 17:21:00,2.27774,2.27786,2.27687,2.27687,42000000.0
2005-08-24 17:22:00,2.27737,2.27775,2.27691,2.27744,34100000.0
2005-08-24 17:23:00,2.27707,2.2775,2.27684,2.27737,42200000.0
2005-08-24 17:24:00,2.27702,2.27807,2.27694,2.27797,33700000.0
2005-08-24 17:25:00,2.27807,2.27815,2.27726,2.27741,48400000.0
2005-08-24 17:26:00,2.27729,2.27793,2.27729,2.27793,32200000.0
2005-08-24 17:27:00,2.27802,2.27809,2.2775,2.27786,55900000.0
2005-08-24 17:28:00,2.27784,2.27806,2.27763,2.27792,37100000.0
2005-08-24 17:29:00,2.27788,2.27831,2.27764,2.27811,42800000.0
2005-08-24 17:30:00,2.27797,2.27833,2.27773,2.27773,51200000.0
2005-08-24 17:31:00,2.27815,2.27815,2.27721,2.27725,33100000.0
2005-08-24 17:32:00,2.27742,2.27766,2.27696,2.27766,33700000.0
2005-08-24 17:33:00,2.27788,2.27869,2.27771,2.27852,40200000.0
2005-08-24 17:34:00,2.27843,2.27894,2.27819,2.27846,29200000.0
2005-08-24 17:35:00,2.27875,2.27899,2.27835,2.27835,43000000.0
2005-08-24 17:36:00,2.27868,2.27881,2.27819,2.27819,32600001.0
2005-08-24 17:37:00,2.27829,2.27859,2.27755,2.27763,40000000.0
2005-08-24 17:38:00,2.27787,2.27816,2.27735,2.27754,43500000.0
2005-08-24 17:39:00,2.27809,2.27853,2.27779,2.27779,27900000.0
2005-08-24 17:40:00,2.27812,2.27827,2.27751,2.27799,45800000.0
2005-08-24 17:41:00,2.27788,2.27838,2.27756,2.27827,53199999.0
2005-08-24 17:42:00,2.27837,2.27857,2.27771,2.27794,37300000.0
2005-08-24 17:43:00,2.27785,2.27808,2.27765,2.27807,21300000.0
2005-08-24 17:44:00,2.27796,2.27819,2.27756,2.27783,38700000.0
2005-08-24 17:45:00,2.2777,2.27815,2.27767,2.27802,18700000.0
2005-08-24 17:46:00,2.27788,2.27839,2.27759,2.27829,24700000.0
2005-08-24 17:47:00,2.2778,2.2781,2.27736,2.27786,60200000.0
2005-08-24 17:48:00,2.27746,2.27796,2.27738,2.27787,34500000.0
2005-08-24 17:49:00,2.27777,2.27794,2.27747,2.27759,23900000.0
2005-08-24 17:50:00,2.2779,2.27817,2.27726,2.27773,59300000.0
2005-08-24 17:51:00,2.27777,2.27824,2.27758,2.2782,28800000.0
2005-08-24 17:52:00,2.27814,2.27832,2.27754,2.27791,34600000.0
2005-08-24 17:53:00,2.27772,2.27804,2.27735,2.27784,25700000.0
2005-08-24 17:54:00,2.27771,2.27781,2.27705,2.27759,39100000.0
2005-08-24 17:55:00,2.27805,2.27808,2.27718,2.27744,23700000.0
2005-08-24 17:56:00,2.2775,2.27761,2.277,2.2775,49500000.0
2005-08-24 17:57:00,2.2777,2.27783,2.27702,2.2775,31100000.0
2005-08-24 17:58:00,2.27731,2.27777,2.27723,2.27753,44200000.0
2005-08-24 17:59:00,2.27789,2.27802,2.2773,2.2776,26300000.0
2005-08-24 18:00:00,2.27774,2.27794,2.27718,2.27758,29600000.0
2005-08-24 18:01:00,2.27775,2.27775,2.27686,2.27693,311100000.0
2005-08-24 18:02:00,2.27722,2.27763,2.27689,2.27763,357000001.0
2005-08-24 18:03:00,2.27762,2.2781,2.27708,2.27791,460800001.0
2005-08-24 18:04:00,2.27796,2.27828,2.27723,2.27731,331900000.0
2005-08-24 18:05:00,2.27742,2.27842,2.27734,2.27814,231600000.0
2005-08-24 18:06:00,2.27814,2.2782,2.27709,2.27755,337000000.0
2005-08-24 18:07:00,2.27754,2.27779,2.27664,2.27741,410300000.0
2005-08-24 18:08:00,2.27738,2.2776,2.27682,2.27682,475500000.0
2005-08-24 18:09:00,2.27723,2.27786,2.27694,2.27786,259699999.0
2005-08-24 18:10:00,2.27782,2.27796,2.27736,2.27771,342500001.0
2005-08-24 18:11:00,2.27764,2.27788,2.27694,2.27777,232700000.0
2005-08-24 18:12:00,2.27737,2.27792,2.27696,2.27748,181500000.0
2005-08-24 18:13:00,2.27744,2.27791,2.27689,2.27768,165700000.0
2005-08-24 18:14:00,2.27777,2.27784,2.27727,2.27732,285500000.0
2005-08-24 18:15:00,2.27746,2.27772,2.27702,2.27702,320500000.0
2005-08-24 18:16:00,2.27707,2.27748,2.27686,2.27696,354700000.0
2005-08-24 18:17:00,2.27722,2.27728,2.27639,2.27695,241100000.0
2005-08-24 18:18:00,2.27718,2.27766,2.27609,2.277,171500000.0
2005-08-24 18:19:00,2.27727,2.27786,2.27704,2.27772,269300000.0
2005-08-24 18:20:00,2.27763,2.27801,2.27707,2.27776,157700000.0
2005-08-24 18:21:00,2.27778,2.27779,2.27666,2.27732,224300000.0
2005-08-24 18:22:00,2.2774,2.27782,2.27708,2.27742,200100000.0
2005-08-24 18:23:00,2.2774,2.27758,2.27668,2.27724,379600000.0
2005-08-24 18:24:00,2.2773,2.27769,2.27679,2.27718,318600000.0
2005-08-24 18:25:00,2.27737,2.27738,2.27649,2.27709,293200001.0
2005-08-24 18:26:00,2.27716,2.27765,2.27661,2.2772,367900000.0
2005-08-24 18:27:00,2.2772,2.27757,2.27653,2.27727,302000001.0
2005-08-24 18:28:00,2.27731,2.2775,2.27651,2.27712,234399999.0
2005-08-24 18:29:00,2.27718,2.2773,2.27639,2.2773,219800000.0
2005-08-24 18:30:00,2.27708,2.27759,2.27672,2.27737,247199999.0
2005-08-24 18:31:00,2.27737,2.27781,2.27699,2.27767,164800001.0
2005-08-24 18:32:00,2.27738,2.27771,2.27686,2.27725,150500000.0
2005-08-24 18:33:00,2.27757,2.27757,2.2764,2.27738,266600002.0
2005-08-24 18:34:00,2.2768,2.27755,2.2768,2.27699,385600001.0
2005-08-24 18:35:00,2.27697,2.27757,2.27662,2.27707,159300000.0
2005-08-24 18:36:00,2.27766,2.27766,2.27648,2.27692,103500000.0
2005-08-24 18:37:00,2.27691,2.27746,2.27675,2.27713,86100000.0
2005-08-24 18:38:00,2.27731,2.27763,2.27651,2.27695,89600000.0
2005-08-24 18:39:00,2.27703,2.2774,2.27659,2.27659,189700000.0
2005-08-24 18:40:00,2.27722,2.27757,2.27655,2.27707,217699999.0
2005-08-24 18:41:00,2.27691,2.27718,2.27638,2.27678,165400000.0
2005-08-24 18:42:00,2.27698,2.27712,2.27613,2.27683,103200000.0
2005-08-24 18:43:00,2.27673,2.27694,2.27633,2.27685,52400000.0
2005-08-24 18:44:00,2.27698,2.2776,2.27655,2.27703,126800000.0
2005-08-24 18:45:00,2.27715,2.27735,2.2765,2.27703,71900000.0
2005-08-24 18:46:00,2.27689,2.27728,2.27675,2.27724,57200000.0
2005-08-24 18:47:00,2.2771,2.27772,2.27686,2.27772,34100000.0
2005-08-24 18:48:00,2.27737,2.27752,2.27664,2.27727,110400000.0
2005-08-24 18:49:00,2.27721,2.27756,2.27702,2.27744,22800000.0
2005-08-24 18:50:00,2.27716,2.27765,2.27704,2.27735,38000000.0
2005-08-24 18:51:00,2.2773,2.27808,2.2771,2.27758,151400000.0
2005-08-24 18:52:00,2.2777,2.27796,2.27718,2.27729,117400000.0
2005-08-24 18:53:00,2.27722,2.27792,2.2771,2.27768,150200000.0
2005-08-24 18:54:00,2.27783,2.27787,2.2771,2.27755,152700000.0
2005-08-24 18:55:00,2.27773,2.27773,2.27673,2.27749,176400000.0
2005-08-24 18:56:00,2.27692,2.27733,2.27631,2.27631,43100000.0
2005-08-24 18:57:00,2.27654,2.27701,2.27619,2.27675,79700000.0
2005-08-24 18:58:00,2.277,2.27702,2.27607,2.27651,251000000.0
2005-08-24 18:59:00,2.27657,2.27696,2.27593,2.27593,197600000.0
2005-08-24 19:00:00,2.27664,2.27693,2.27618,2.27682,61900000.0
2005-08-24 19:01:00,2.27635,2.27676,2.27614,2.27635,38800000.0
2005-08-24 19:02:00,2.27658,2.2768,2.27576,2.27632,179200000.0
2005-08-24 19:03:00,2.27642,2.27689,2.27584,2.27662,88900000.0
2005-08-24 19:04:00,2.27643,2.27692,2.27619,2.27677,28300000.0
2005-08-24 19:05:00,2.27674,2.27692,2.27623,2.27663,45200000.0
2005-08-24 19:06:00,2.27671,2.27694,2.27612,2.27676,212100000.0
2005-08-24 19:07:00,2.27676,2.27694,2.27595,2.27612,158500000.0
2005-08-24 19:08:00,2.27645,2.27685,2.27614,2.27679,249499999.0
2005-08-24 19:09:00,2.27648,2.27694,2.27616,2.27622,130100000.0
2005-08-24 19:10:00,2.27675,2.27707,2.27598,2.27598,74300000.0
2005-08-24 19:11:00,2.27603,2.27668,2.27602,2.27602,66300000.0
2005-08-24 19:12:00,2.27613,2.27647,2.2759,2.27627,24200000.0
2005-08-24 19:13:00,2.2762,2.27674,2.27547,2.27605,156200000.0
2005-08-24 19:14:00,2.2758,2.27627,2.27538,2.27596,93400000.0
2005-08-24 19:15:00,2.27597,2.27644,2.27573,2.27641,135900000.0
2005-08-24 19:16:00,2.27652,2.27676,2.27612,2.27643,20200000.0
2005-08-24 19:17:00,2.27631,2.27692,2.27615,2.27651,65700000.0
2005-08-24 19:18:00,2.27658,2.27712,2.27626,2.27653,91200000.0
2005-08-24 19:19:00,2.27673,2.27701,2.27629,2.27629,104100000.0
2005-08-24 19:20:00,2.27637,2.27668,2.27609,2.27658,154699999.0
2005-08-24 19:21:00,2.27659,2.27707,2.27652,2.27656,133200000.0
2005-08-24 19:22:00,2.27678,2.27709,2.27629,2.2765,57300000.0
2005-08-24 19:23:00,2.27651,2.27698,2.27608,2.27636,158300000.0
2005-08-24 19:24:00,2.2761,2.27647,2.27568,2.27623,58500000.0
2005-08-24 19:25:00,2.27623,2.2766,2.27528,2.27636,76400000.0
2005-08-24 19:26:00,2.27626,2.27649,2.2754,2.27559,165000000.0
2005-08-24 19:27:00,2.27638,2.27654,2.27572,2.27637,129200000.0
2005-08-24 19:28:00,2.27638,2.2767,2.27582,2.27602,93500000.0
2005-08-24 19:29:00,2.27632,2.27653,2.2756,2.27603,116000000.0
2005-08-24 19:30:00,2.27623,2.27652,2.27573,2.27591,214100000.0
2005-08-24 19:31:00,2.27615,2.27621,2.2754,2.27566,56800000.0
2005-08-24 19:32:00,2.27608,2.27645,2.27556,2.27603,147699999.0
2005-08-24 19:33:00,2.27591,2.2763,2.27531,2.27584,40300000.0
2005-08-24 19:34:00,2.27572,2.27607,2.27445,2.27539,114200000.0
2005-08-24 19:35:00,2.27511,2.27621,2.27475,2.27544,102500000.0
2005-08-24 19:36:00,2.27607,2.27607,2.2753,2.27544,144400000.0
2005-08-24 19:37:00,2.27569,2.27584,2.27539,2.27555,39500000.0
2005-08-24 19:38:00,2.27562,2.27616,2.27553,2.27612,26300000.0
2005-08-24 19:39:00,2.27601,2.27624,2.27553,2.27624,74600000.0
2005-08-24 19:40:00,2.276,2.27617,2.27538,2.27603,87800000.0
2005-08-24 19:41:00,2.27583,2.27634,2.27504,2.27579,112800000.0
2005-08-24 19:42:00,2.27589,2.27622,2.27539,2.27599,91900000.0
2005-08-24 19:43:00,2.2757,2.27626,2.2757,2.27589,25000000.0
2005-08-24 19:44:00,2.27613,2.27613,2.27511,2.27578,80900000.0
2005-08-24 19:45:00,2.27548,2.27597,2.27531,2.27593,52900000.0
2005-08-24 19:46:00,2.27641,2.27641,2.27525,2.27575,96200000.0
2005-08-24 19:47:00,2.27622,2.27633,2.27569,2.27591,39300000.0
2005-08-24 19:48:00,2.27575,2.27633,2.27557,2.27622,76500000.0
2005-08-24 19:49:00,2.27624,2.27646,2.27546,2.27575,96300000.0
2005-08-24 19:50:00,2.27596,2.27641,2.27564,2.27629,79700000.0
2005-08-24 19:51:00,2.27616,2.27645,2.27557,2.27616,108800000.0
2005-08-24 19:52:00,2.27605,2.27642,2.27564,2.27622,52500000.0
2005-08-24 19:53:00,2.27622,2.27656,2.27598,2.27655,22400000.0
2005-08-24 19:54:00,2.27603,2.27626,2.27547,2.27605,54800000.0
2005-08-24 19:55:00,2.27616,2.27633,2.27579,2.27586,24500000.0
2005-08-24 19:56:00,2.2763,2.27646,2.27588,2.27595,57600000.0
2005-08-24 19:57:00,2.27602,2.27654,2.27562,2.2759,143100000.0
2005-08-24 19:58:00,2.27615,2.27647,2.27546,2.27577,127900000.0
2005-08-24 19:59:00,2.27547,2.27643,2.27547,2.27643,98000000.0
2005-08-24 20:00:00,2.27611,2.27684,2.2761,2.27684,83800000.0
2005-08-24 20:01:00,2.2767,2.27689,2.27616,2.27674,72400000.0
2005-08-24 20:02:00,2.27608,2.27677,2.27608,2.27673,70600000.0
2005-08-24 20:03:00,2.2768,2.27687,2.27613,2.27664,40100000.0
2005-08-24 20:04:00,2.27674,2.27681,2.27604,2.27642,22000000.0
2005-08-24 20:05:00,2.27573,2.27646,2.27573,2.27633,51800000.0
2005-08-24 20:06:00,2.27632,2.27647,2.27588,2.2761,33100000.0
2005-08-24 20:07:00,2.27609,2.27668,2.27579,2.27668,51600000.0
2005-08-24 20:08:00,2.27703,2.27708,2.2759,2.27637,93600000.0
2005-08-24 20:09:00,2.27641,2.27661,2.27595,2.27599,33800000.0
2005-08-24 20:10:00,2.27624,2.27697,2.27615,2.27697,27400000.0
2005-08-24 20:11:00,2.27682,2.27719,2.27645,2.27696,57400000.0
2005-08-24 20:12:00,2.27698,2.27741,2.27668,2.27733,151800000.0
2005-08-24 20:13:00,2.27687,2.27703,2.27661,2.27683,140100000.0
2005-08-24 20:14:00,2.27708,2.27747,2.27645,2.2771,95000000.0
2005-08-24 20:15:00,2.27707,2.27734,2.27646,2.27696,253999999.0
2005-08-24 20:16:00,2.27676,2.27736,2.27645,2.2768,169300000.0
2005-08-24 20:17:00,2.2769,2.27709,2.27664,2.27672,40400000.0
2005-08-24 20:18:00,2.27703,2.27746,2.27654,2.2771,54300000.0
2005-08-24 20:19:00,2.27724,2.27753,2.27682,2.27708,170900000.0
2005-08-24 20:20:00,2.27737,2.27755,2.27691,2.27755,220299999.0
2005-08-24 20:21:00,2.2775,2.27771,2.27685,2.27747,102000000.0
2005-08-24 20:22:00,2.27781,2.27781,2.27691,2.27781,106100000.0
2005-08-24 20:23:00,2.27729,2.27774,2.27701,2.27717,158100000.0
2005-08-24 20:24:00,2.2776,2.27774,2.27715,2.27724,69199998.0
2005-08-24 20:25:00,2.27718,2.27771,2.27692,2.2774,218400000.0
2005-08-24 20:26:00,2.27699,2.27763,2.27649,2.27739,128500000.0
2005-08-24 20:27:00,2.27734,2.27746,2.27681,2.27706,106300000.0
2005-08-24 20:28:00,2.27686,2.27742,2.2763,2.27697,243500000.0
2005-08-24 20:29:00,2.27722,2.27744,2.27662,2.27731,184100001.0
2005-08-24 20:30:00,2.27717,2.27735,2.27634,2.27709,343399999.0
2005-08-24 20:31:00,2.27705,2.27727,2.27648,2.27702,213500000.0
2005-08-24 20:32:00,2.27721,2.27727,2.27649,2.27716,369400000.0
2005-08-24 20:33:00,2.27715,2.27766,2.27662,2.27755,79000000.0
2005-08-24 20:34:00,2.27717,2.27743,2.27667,2.27702,108100000.0
2005-08-24 20:35:00,2.27728,2.27746,2.27684,2.2774,45900000.0
2005-08-24 20:36:00,2.27712,2.27766,2.27686,2.27766,43100000.0
2005-08-24 20:37:00,2.27753,2.27753,2.27661,2.27661,122600000.0
2005-08-24 20:38:00,2.27715,2.27759,2.27686,2.27716,193900000.0
2005-08-24 20:39:00,2.27735,2.27735,2.27677,2.27715,140900000.0
2005-08-24 20:40:00,2.2773,2.27738,2.27675,2.27716,183099999.0
2005-08-24 20:41:00,2.27739,2.27743,2.2768,2.2768,130100000.0
2005-08-24 20:42:00,2.27711,2.27758,2.27687,2.27748,72200000.0
2005-08-24 20:43:00,2.27749,2.2777,2.27652,2.277,117900000.0
2005-08-24 20:44:00,2.27744,2.27792,2.27687,2.27739,177900000.0
2005-08-24 20:45:00,2.27751,2.27767,2.27702,2.27702,61000000.0
2005-08-24 20:46:00,2.2776,2.27768,2.27691,2.27691,33200000.0
2005-08-24 20:47:00,2.27725,2.27747,2.27597,2.27726,151300000.0
2005-08-24 20:48:00,2.27763,2.27801,2.2771,2.27717,157200000.0
2005-08-24 20:49:00,2.27744,2.27785,2.27707,2.2777,108300000.0
2005-08-24 20:50:00,2.27739,2.27763,2.2772,2.27724,205300000.0
2005-08-24 20:51:00,2.27723,2.27767,2.27701,2.27739,83500000.0
2005-08-24 20:52:00,2.2777,2.27774,2.27667,2.27751,146400000.0
2005-08-24 20:53:00,2.27712,2.27764,2.27673,2.27749,222700000.0
2005-08-24 20:54:00,2.27755,2.27757,2.27672,2.27711,146000000.0
2005-08-24 20:55:00,2.27689,2.27723,2.27679,2.27721,24600000.0
2005-08-24 20:56:00,2.27689,2.2775,2.27635,2.27697,324699998.0
2005-08-24 20:57:00,2.27716,2.2775,2.27644,2.2771,318800000.0
2005-08-24 20:58:00,2.2772,2.2774,2.27623,2.27695,174400000.0
2005-08-24 20:59:00,2.27725,2.27771,2.27679,2.27714,228100000.0
2005-08-24 21:00:00,2.27707,2.27732,2.27637,2.27685,228599999.0
2005-08-24 21:01:00,2.27682,2.27727,2.27629,2.27713,329300000.0
2005-08-24 21:02:00,2.2777,2.2777,2.27621,2.27688,111899999.0
2005-08-24 21:03:00,2.27698,2.2771,2.2763,2.2763,92900000.0
2005-08-24 21:04:00,2.2766,2.27683,2.27625,2.27649,61700000.0
2005-08-24 21:05:00,2.27645,2.2769,2.27639,2.27639,61200000.0
2005-08-24 21:06:00,2.27644,2.27658,2.27589,2.27624,102100001.0
2005-08-24 21:07:00,2.27595,2.2765,2.27574,2.27629,35300000.0
2005-08-24 21:08:00,2.27622,2.27662,2.27609,2.27642,35200000.0
2005-08-24 21:09:00,2.27654,2.27664,2.27617,2.27653,33600000.0
2005-08-24 21:10:00,2.2763,2.2765,2.27597,2.27637,85900000.0
2005-08-24 21:11:00,2.27627,2.27671,2.27608,2.27671,129800000.0
2005-08-24 21:12:00,2.27667,2.27671,2.27623,2.27635,41500001.0
2005-08-24 21:13:00,2.27672,2.27704,2.27628,2.27643,135100000.0
2005-08-24 21:14:00,2.27682,2.27696,2.27592,2.27661,118100000.0
2005-08-24 21:15:00,2.27652,2.27658,2.27585,2.27603,164300000.0
2005-08-24 21:16:00,2.27616,2.2765,2.27587,2.27614,74700000.0
2005-08-24 21:17:00,2.27617,2.27627,2.27541,2.27541,158600000.0
2005-08-24 21:18:00,2.27608,2.27649,2.27562,2.27609,118400000.0
2005-08-24 21:19:00,2.27596,2.27638,2.2754,2.27585,83500000.0
2005-08-24 21:20:00,2.2761,2.27654,2.27548,2.27577,229200000.0
2005-08-24 21:21:00,2.27583,2.27657,2.27573,2.27629,208100000.0
2005-08-24 21:22:00,2.27599,2.27669,2.27569,2.27579,130500000.0
2005-08-24 21:23:00,2.27639,2.27679,2.2758,2.27594,102200000.0
2005-08-24 21:24:00,2.2761,2.27657,2.27592,2.27592,54400000.0
2005-08-24 21:25:00,2.27663,2.27675,2.27554,2.27554,62300000.0
2005-08-24 21:26:00,2.27612,2.27664,2.27592,2.27664,25600000.0
2005-08-24 21:27:00,2.27657,2.27674,2.27623,2.27641,75600000.0
2005-08-24 21:28:00,2.27676,2.27694,2.276,2.27617,117099999.0
2005-08-24 21:29:00,2.27616,2.27679,2.27586,2.27655,44300000.0
2005-08-24 21:30:00,2.27642,2.27653,2.27592,2.27644,25400000.0
2005-08-24 21:31:00,2.27655,2.27668,2.27624,2.27646,28600000.0
2005-08-24 21:32:00,2.27622,2.27639,2.27567,2.27611,176000000.0
2005-08-24 21:33:00,2.27595,2.27632,2.27579,2.27628,55600000.0
2005-08-24 21:34:00,2.27665,2.27675,2.27582,2.27612,150700000.0
2005-08-24 21:35:00,2.27608,2.27632,2.2758,2.27625,26000000.0
2005-08-24 21:36:00,2.27573,2.27609,2.27559,2.27606,41000000.0
2005-08-24 21:37:00,2.27578,2.27665,2.27578,2.27665,58100000.0
2005-08-24 21:38:00,2.27635,2.27656,2.27592,2.27629,76700001.0
2005-08-24 21:39:00,2.27607,2.27613,2.27551,2.27572,66800000.0
2005-08-24 21:40:00,2.27615,2.27637,2.27581,2.27632,33000000.0
2005-08-24 21:41:00,2.27595,2.2762,2.27576,2.27581,30000000.0
2005-08-24 21:42:00,2.27577,2.27625,2.27528,2.27608,96400000.0
2005-08-24 21:43:00,2.27598,2.27613,2.27524,2.27556,90000000.0
2005-08-24 21:44:00,2.27589,2.27644,2.27544,2.27609,114400000.0
2005-08-24 21:45:00,2.27594,2.27668,2.27568,2.27631,103000000.0
2005-08-24 21:46:00,2.27608,2.27654,2.27589,2.27601,82200000.0
2005-08-24 21:47:00,2.27637,2.27672,2.27595,2.27599,133100000.0
2005-08-24 21:48:00,2.27642,2.27654,2.2755,2.2765,38100000.0
2005-08-24 21:49:00,2.27661,2.27673,2.27576,2.27652,116000000.0
2005-08-24 21:50:00,2.27613,2.27652,2.27599,2.2764,26500000.0
2005-08-24 21:51:00,2.2762,2.27672,2.27593,2.27665,24000000.0
2005-08-24 21:52:00,2.27596,2.27651,2.2758,2.27616,125700000.0
2005-08-24 21:53:00,2.27621,2.27677,2.27608,2.27621,44900000.0
2005-08-24 21:54:00,2.27652,2.27674,2.27647,2.27653,30900000.0
2005-08-24 21:55:00,2.2766,2.27699,2.27637,2.27668,86200000.0
2005-08-24 21:56:00,2.27651,2.27691,2.27632,2.27652,69900000.0
2005-08-24 21:57:00,2.27654,2.27705,2.27644,2.27705,37300000.0
2005-08-24 21:58:00,2.27661,2.27708,2.27651,2.27693,52500000.0
2005-08-24 21:59:00,2.27661,2.27696,2.2761,2.27634,177800000.0
2005-08-24 22:00:00,2.27673,2.27716,2.27631,2.27697,76500000.0
2005-08-24 22:01:00,2.27675,2.27719,2.27665,2.27704,36500000.0
2005-08-24 22:02:00,2.27677,2.27718,2.27642,2.27667,114500000.0
2005-08-24 22:03:00,2.27642,2.27693,2.27642,2.27672,40400000.0
2005-08-24 22:04:00,2.2769,2.27718,2.27644,2.277,86800000.0
2005-08-24 22:05:00,2.27721,2.27721,2.27647,2.27693,70800000.0
2005-08-24 22:06:00,2.27737,2.27743,2.27684,2.27692,29000000.0
2005-08-24 22:07:00,2.2766,2.27709,2.27659,2.27678,17500000.0
2005-08-24 22:08:00,2.27679,2.27712,2.27658,2.2766,28800000.0
2005-08-24 22:09:00,2.2763,2.27733,2.27627,2.27733,46900000.0
2005-08-24 22:10:00,2.27703,2.27742,2.27682,2.27737,30400000.0
2005-08-24 22:11:00,2.27742,2.27744,2.27659,2.27698,42000000.0
2005-08-24 22:12:00,2.27691,2.27724,2.27654,2.27654,82400000.0
2005-08-24 22:13:00,2.27718,2.27725,2.27672,2.27691,38900000.0
2005-08-24 22:14:00,2.27683,2.2771,2.27676,2.27691,42500000.0
2005-08-24 22:15:00,2.27676,2.27721,2.27662,2.27721,112700000.0
2005-08-24 22:16:00,2.27688,2.27714,2.27651,2.27654,157400000.0
2005-08-24 22:17:00,2.27648,2.277,2.27634,2.27638,35900000.0
2005-08-24 22:18:00,2.27648,2.27707,2.27645,2.277,19100000.0
2005-08-24 22:19:00,2.27687,2.27706,2.27673,2.27676,43700000.0
2005-08-24 22:20:00,2.27681,2.27717,2.27664,2.27717,39500000.0
2005-08-24 22:21:00,2.27667,2.27685,2.27646,2.27665,41300000.0
2005-08-24 22:22:00,2.27661,2.27733,2.27661,2.27671,111300000.0
2005-08-24 22:23:00,2.27698,2.27711,2.27648,2.27679,63400000.0
2005-08-24 22:24:00,2.27658,2.27706,2.27649,2.27706,45800000.0
2005-08-24 22:25:00,2.27712,2.27712,2.27643,2.27643,71900000.0
2005-08-24 22:26:00,2.27671,2.27704,2.27643,2.27687,35200000.0
2005-08-24 22:27:00,2.27665,2.27706,2.27641,2.27706,23000000.0
2005-08-24 22:28:00,2.27705,2.27728,2.27656,2.27717,61600000.0
2005-08-24 22:29:00,2.27678,2.27684,2.27616,2.27659,129200000.0
2005-08-24 22:30:00,2.27631,2.2767,2.27593,2.27607,102700000.0
2005-08-24 22:31:00,2.27628,2.27649,2.27577,2.27645,40400000.0
2005-08-24 22:32:00,2.27635,2.27639,2.27581,2.27599,33600000.0
2005-08-24 22:33:00,2.27656,2.27679,2.27599,2.27621,60800000.0
2005-08-24 22:34:00,2.27601,2.27694,2.27601,2.27618,72899999.0
2005-08-24 22:35:00,2.27602,2.27685,2.27586,2.27651,35200000.0
2005-08-24 22:36:00,2.27575,2.27687,2.27575,2.27683,41500000.0
2005-08-24 22:37:00,2.27658,2.27708,2.27626,2.27682,57600001.0
2005-08-24 22:38:00,2.27684,2.27686,2.27625,2.27681,33200000.0
2005-08-24 22:39:00,2.27687,2.27698,2.27621,2.27678,35300000.0
2005-08-24 22:40:00,2.27661,2.27709,2.27648,2.27676,27400000.0
2005-08-24 22:41:00,2.27651,2.27681,2.27636,2.27636,32900000.0
2005-08-24 22:42:00,2.27676,2.2771,2.27627,2.27642,49500000.0
2005-08-24 22:43:00,2.27656,2.2768,2.27617,2.27668,134099999.0
2005-08-24 22:44:00,2.27655,2.27679,2.27619,2.27635,97600000.0
2005-08-24 22:45:00,2.27632,2.27684,2.27619,2.27627,77000000.0
2005-08-24 22:46:00,2.27629,2.27669,2.27612,2.27658,84200000.0
2005-08-24 22:47:00,2.27688,2.27696,2.27629,2.27687,42500000.0
2005-08-24 22:48:00,2.27697,2.27701,2.27629,2.27655,73800000.0
2005-08-24 22:49:00,2.27624,2.27677,2.27589,2.27672,83500000.0
2005-08-24 22:50:00,2.27694,2.27694,2.27606,2.27616,36900000.0
2005-08-24 22:51:00,2.27603,2.27643,2.27566,2.27612,54700000.0
2005-08-24 22:52:00,2.27604,2.27641,2.27585,2.27585,46800000.0
2005-08-24 22:53:00,2.27577,2.27633,2.27569,2.27592,48200000.0
2005-08-24 22:54:00,2.27605,2.2763,2.27582,2.27582,43500000.0
2005-08-24 22:55:00,2.27624,2.27687,2.27592,2.27687,48500000.0
2005-08-24 22:56:00,2.27624,2.27717,2.27619,2.27695,32900000.0
2005-08-24 22:57:00,2.2766,2.27698,2.27642,2.27689,41800000.0
2005-08-24 22:58:00,2.27616,2.277,2.27616,2.2769,32400000.0
2005-08-24 22:59:00,2.27669,2.27684,2.2764,2.27649,28700000.0
2005-08-24 23:00:00,2.27664,2.27685,2.2762,2.27638,70699999.0
2005-08-24 23:01:00,2.27637,2.2768,2.27629,2.2768,17600000.0
2005-08-24 23:02:00,2.27687,2.27704,2.27654,2.27681,35800000.0
2005-08-24 23:03:00,2.27686,2.2771,2.27659,2.27659,46900000.0
2005-08-24 23:04:00,2.27707,2.27711,2.2765,2.2765,23700000.0
2005-08-24 23:05:00,2.27654,2.27674,2.27625,2.27653,32300000.0
2005-08-24 23:06:00,2.27619,2.27651,2.27605,2.27605,33200000.0
2005-08-24 23:07:00,2.27618,2.27656,2.27599,2.27605,34000000.0
2005-08-24 23:08:00,2.27612,2.2763,2.27565,2.27615,40800000.0
2005-08-24 23:09:00,2.27628,2.27664,2.27601,2.2764,58000000.0
2005-08-24 23:10:00,2.27604,2.27618,2.27579,2.27614,43000000.0
2005-08-24 23:11:00,2.27605,2.27645,2.27591,2.27645,30700000.0
2005-08-24 23:12:00,2.27624,2.27671,2.27614,2.2767,39000000.0
2005-08-24 23:13:00,2.27636,2.27673,2.27621,2.27673,29200000.0
2005-08-24 23:14:00,2.27689,2.27689,2.27614,2.27625,25300000.0
2005-08-24 23:15:00,2.27622,2.27626,2.27586,2.27586,21100000.0
2005-08-24 23:16:00,2.27658,2.27668,2.27586,2.27629,33700000.0
2005-08-24 23:17:00,2.2763,2.27666,2.27615,2.27624,32000000.0
2005-08-24 23:18:00,2.27702,2.27702,2.27597,2.27619,32300000.0
2005-08-24 23:19:00,2.27623,2.27724,2.276,2.27724,46700000.0
2005-08-24 23:20:00,2.27708,2.27708,2.27624,2.27628,28500000.0
2005-08-24 23:21:00,2.27644,2.27664,2.27629,2.27649,38900000.0
2005-08-24 23:22:00,2.27672,2.27677,2.27626,2.2765,38700000.0
2005-08-24 23:23:00,2.27663,2.27688,2.27638,2.27651,26300000.0
2005-08-24 23:24:00,2.27701,2.27701,2.27662,2.27679,13800000.0
2005-08-24 23:25:00,2.27672,2.2769,2.27631,2.27631,26700000.0
2005-08-24 23:26:00,2.27645,2.27668,2.27617,2.27639,31500000.0
2005-08-24 23:27:00,2.27631,2.27652,2.2761,2.27645,32900000.0
2005-08-24 23:28:00,2.27632,2.27648,2.27625,2.27635,24200000.0
2005-08-24 23:29:00,2.276,2.27636,2.27568,2.27636,48300000.0
2005-08-24 23:30:00,2.27573,2.2764,2.27553,2.27621,37200000.0
2005-08-24 23:31:00,2.2761,2.2761,2.27563,2.27588,14000000.0
2005-08-24 23:32:00,2.2763,2.2763,2.27538,2.27585,55700000.0
2005-08-24 23:33:00,2.27583,2.27642,2.27571,2.27633,36600000.0
2005-08-24 23:34:00,2.27603,2.27641,2.27578,2.27641,31700000.0
2005-08-24 23:35:00,2.27642,2.27651,2.27587,2.27617,53100000.0
2005-08-24 23:36:00,2.27658,2.27658,2.27602,2.27602,32400000.0
2005-08-24 23:37:00,2.27588,2.27605,2.27569,2.27569,33800000.0
2005-08-24 23:38:00,2.27647,2.27647,2.27568,2.27579,65300000.0
2005-08-24 23:39:00,2.27561,2.27637,2.27551,2.27623,34600000.0
2005-08-24 23:40:00,2.27605,2.27627,2.27577,2.27619,38500000.0
2005-08-24 23:41:00,2.27573,2.27605,2.27547,2.27549,24800000.0
2005-08-24 23:42:00,2.27534,2.27586,2.27517,2.27578,48600000.0
2005-08-24 23:43:00,2.27579,2.27594,2.27526,2.27557,40300000.0
2005-08-24 23:44:00,2.27577,2.27581,2.27529,2.27542,33300000.0
2005-08-24 23:45:00,2.27549,2.27582,2.27526,2.27563,38500000.0
2005-08-24 23:46:00,2.27548,2.27562,2.27502,2.27502,35200000.0
2005-08-24 23:47:00,2.27505,2.27521,2.2745,2.2751,49100000.0
2005-08-24 23:48:00,2.2754,2.27562,2.27503,2.27562,41400000.0
2005-08-24 23:49:00,2.27547,2.27547,2.27507,2.27532,28200000.0
2005-08-24 23:50:00,2.2753,2.27557,2.27519,2.27525,47200000.0
2005-08-24 23:51:00,2.27528,2.27578,2.27515,2.27515,22600000.0
2005-08-24 23:52:00,2.27522,2.27559,2.2751,2.27542,23900000.0
2005-08-24 23:53:00,2.27554,2.27555,2.27502,2.27502,41600000.0
2005-08-24 23:54:00,2.27547,2.27559,2.27504,2.27525,32500000.0
2005-08-24 23:55:00,2.2754,2.27559,2.27508,2.27508,37500000.0
2005-08-24 23:56:00,2.27522,2.27542,2.27483,2.27483,33400000.0
2005-08-24 23:57:00,2.27506,2.27526,2.27503,2.27503,56500000.0
2005-08-24 23:58:00,2.27535,2.27558,2.27494,2.2755,43900000.0
2005-08-24 23:59:00,2.27561,2.27561,2.27517,2.27553,36200000.0
2005-08-25 00:00:00,2.27571,2.27582,2.27531,2.27553,42400000.0
2005-08-25 00:01:00,2.27566,2.27588,2.27524,2.27544,20200000.0
2005-08-25 00:02:00,2.27587,2.27587,2.27504,2.27507,43200000.0
2005-08-25 00:03:00,2.27543,2.27543,2.27493,2.2753,52900000.0
2005-08-25 00:04:00,2.27569,2.27577,2.27484,2.27498,36300000.0
2005-08-25 00:05:00,2.27554,2.27572,2.27494,2.2755,55900001.0
2005-08-25 00:06:00,2.27582,2.27582,2.27509,2.27534,25200000.0
2005-08-25 00:07:00,2.27568,2.27579,2.27534,2.27561,18400000.0
2005-08-25 00:08:00,2.27592,2.27592,2.27558,2.27562,20700000.0
2005-08-25 00:09:00,2.27555,2.27588,2.27539,2.2755,57900000.0
2005-08-25 00:10:00,2.2755,2.27583,2.27513,2.27564,38800000.0
2005-08-25 00:11:00,2.27551,2.27568,2.27492,2.27533,65300001.0
2005-08-25 00:12:00,2.2756,2.27569,2.2751,2.2751,28200000.0
2005-08-25 00:13:00,2.27528,2.27555,2.27522,2.27526,51300000.0
2005-08-25 00:14:00,2.27539,2.27563,2.275,2.27503,50100000.0
2005-08-25 00:15:00,2.27508,2.2754,2.27508,2.27537,47400000.0
2005-08-25 00:16:00,2.27578,2.27578,2.27522,2.27563,31300000.0
2005-08-25 00:17:00,2.27536,2.27566,2.27512,2.27526,27100000.0
2005-08-25 00:18:00,2.27501,2.27524,2.27493,2.27512,36000000.0
2005-08-25 00:19:00,2.27524,2.27535,2.27503,2.27535,32200000.0
2005-08-25 00:20:00,2.27538,2.27538,2.27503,2.27506,38600000.0
2005-08-25 00:21:00,2.27528,2.27548,2.27488,2.2752,48000000.0
2005-08-25 00:22:00,2.2756,2.2756,2.27481,2.27517,30800000.0
2005-08-25 00:23:00,2.27542,2.27542,2.27449,2.27529,47900000.0
2005-08-25 00:24:00,2.27495,2.27579,2.27495,2.27548,27400000.0
2005-08-25 00:25:00,2.27543,2.27587,2.27543,2.27581,71100001.0
2005-08-25 00:26:00,2.27575,2.27581,2.2749,2.2749,49600000.0
2005-08-25 00:27:00,2.2748,2.27557,2.2748,2.27554,31700000.0
2005-08-25 00:28:00,2.27562,2.27568,2.27498,2.27538,28600000.0
2005-08-25 00:29:00,2.27551,2.27559,2.27517,2.27555,36900000.0
2005-08-25 00:30:00,2.27532,2.27543,2.27468,2.27472,67600000.0
2005-08-25 00:31:00,2.27505,2.27531,2.27489,2.27531,24600000.0
2005-08-25 00:32:00,2.27547,2.27548,2.27473,2.27478,43500000.0
2005-08-25 00:33:00,2.27495,2.27521,2.27448,2.27473,39600000.0
2005-08-25 00:34:00,2.27463,2.27568,2.27463,2.27518,39100000.0
2005-08-25 00:35:00,2.27543,2.27574,2.2747,2.27497,36500000.0
2005-08-25 00:36:00,2.27517,2.27541,2.27497,2.27522,50700000.0
2005-08-25 00:37:00,2.27508,2.27564,2.27501,2.27515,44800000.0
2005-08-25 00:38:00,2.275,2.27565,2.27492,2.2755,28400000.0
2005-08-25 00:39:00,2.27541,2.27541,2.27495,2.27499,46700000.0
2005-08-25 00:40:00,2.27532,2.27539,2.27496,2.27524,26800000.0
2005-08-25 00:41:00,2.27559,2.27559,2.27456,2.27476,31600000.0
2005-08-25 00:42:00,2.27545,2.27547,2.27487,2.27496,53400000.0
2005-08-25 00:43:00,2.27519,2.2755,2.27485,2.27518,22800000.0
2005-08-25 00:44:00,2.27529,2.27541,2.27466,2.27496,37900000.0
2005-08-25 00:45:00,2.27492,2.27525,2.27491,2.27503,50900000.0
2005-08-25 00:46:00,2.2752,2.27556,2.27499,2.27499,34800000.0
2005-08-25 00:47:00,2.27513,2.27572,2.27509,2.27542,39900000.0
2005-08-25 00:48:00,2.27513,2.27524,2.27474,2.27475,31100000.0
2005-08-25 00:49:00,2.27458,2.27544,2.27441,2.2751,27800000.0
2005-08-25 00:50:00,2.27545,2.27545,2.27476,2.27517,31100000.0
2005-08-25 00:51:00,2.27527,2.27528,2.27457,2.2747,31400000.0
2005-08-25 00:52:00,2.27458,2.27493,2.27454,2.27471,30400000.0
2005-08-25 00:53:00,2.27471,2.27498,2.27455,2.27471,36100000.0
2005-08-25 00:54:00,2.27489,2.27499,2.27459,2.27467,26200000.0
2005-08-25 00:55:00,2.27449,2.27454,2.27436,2.27446,25100000.0
2005-08-25 00:56:00,2.27438,2.27491,2.27429,2.27468,21600000.0
2005-08-25 00:57:00,2.27458,2.2748,2.27439,2.2745,37500000.0
2005-08-25 00:58:00,2.27433,2.27469,2.27433,2.27444,29500000.0
2005-08-25 00:59:00,2.27432,2.27455,2.2742,2.27441,38000000.0
2005-08-25 01:00:00,2.2748,2.27533,2.27457,2.27533,37700000.0
2005-08-25 01:01:00,2.27527,2.27552,2.27435,2.27471,51900000.0
2005-08-25 01:02:00,2.27515,2.27515,2.27449,2.27452,18500000.0
2005-08-25 01:03:00,2.27463,2.27542,2.27459,2.27505,27800000.0
2005-08-25 01:04:00,2.2748,2.27501,2.27444,2.2749,29100000.0
2005-08-25 01:05:00,2.27488,2.27527,2.27442,2.27527,26800000.0
2005-08-25 01:06:00,2.27517,2.27518,2.27417,2.27417,37500000.0
2005-08-25 01:07:00,2.27367,2.27441,2.27364,2.27438,36400000.0
2005-08-25 01:08:00,2.27447,2.27469,2.2739,2.27446,43500000.0
2005-08-25 01:09:00,2.27459,2.27483,2.27406,2.27469,38000000.0
2005-08-25 01:10:00,2.27517,2.27566,2.27437,2.2749,45000000.0
2005-08-25 01:11:00,2.27513,2.27532,2.27444,2.27454,31600000.0
2005-08-25 01:12:00,2.27458,2.27515,2.27387,2.27505,38100000.0
2005-08-25 01:13:00,2.27453,2.27534,2.27432,2.27497,48800000.0
2005-08-25 01:14:00,2.27485,2.27524,2.27469,2.27523,24200000.0
2005-08-25 01:15:00,2.275,2.27606,2.27484,2.27523,58700000.0
2005-08-25 01:16:00,2.2749,2.27515,2.27436,2.27492,35000000.0
2005-08-25 01:17:00,2.27487,2.27539,2.27376,2.27448,33100000.0
2005-08-25 01:18:00,2.27495,2.27511,2.2741,2.27469,39300000.0
2005-08-25 01:19:00,2.27461,2.27528,2.27413,2.27509,53100000.0
2005-08-25 01:20:00,2.27509,2.27512,2.27276,2.27371,59600000.0
2005-08-25 01:21:00,2.2742,2.27505,2.27411,2.27469,24000000.0
2005-08-25 01:22:00,2.27463,2.27497,2.27454,2.27477,45200000.0
2005-08-25 01:23:00,2.27487,2.27511,2.27463,2.2748,56400000.0
2005-08-25 01:24:00,2.27441,2.27502,2.27412,2.27453,60700000.0
2005-08-25 01:25:00,2.27457,2.27491,2.27392,2.27447,39400000.0
2005-08-25 01:26:00,2.27478,2.27531,2.27443,2.27531,53200001.0
2005-08-25 01:27:00,2.27529,2.27542,2.2742,2.27522,42700000.0
2005-08-25 01:28:00,2.27517,2.27525,2.27461,2.27496,28100000.0
2005-08-25 01:29:00,2.27483,2.27559,2.2748,2.2752,51400000.0
2005-08-25 01:30:00,2.27488,2.27605,2.27474,2.27565,48700001.0
2005-08-25 01:31:00,2.2748,2.27591,2.27459,2.27591,56700000.0
2005-08-25 01:32:00,2.27473,2.27538,2.27442,2.27512,35200000.0
2005-08-25 01:33:00,2.2745,2.27504,2.27415,2.27504,44500000.0
2005-08-25 01:34:00,2.27509,2.27546,2.27483,2.275,48500000.0
2005-08-25 01:35:00,2.27442,2.27489,2.27388,2.27471,38600000.0
2005-08-25 01:36:00,2.27488,2.27537,2.27473,2.2752,59800000.0
2005-08-25 01:37:00,2.27458,2.27514,2.27417,2.27482,32500000.0
2005-08-25 01:38:00,2.27435,2.27478,2.27403,2.27478,44200000.0
2005-08-25 01:39:00,2.27468,2.27512,2.27443,2.27491,47600000.0
2005-08-25 01:40:00,2.2751,2.2751,2.27424,2.27448,30200000.0
2005-08-25 01:41:00,2.27472,2.27472,2.27407,2.27411,44600000.0
2005-08-25 01:42:00,2.2742,2.27452,2.27345,2.27345,25800000.0
2005-08-25 01:43:00,2.27351,2.27496,2.27351,2.27486,38200000.0
2005-08-25 01:44:00,2.27469,2.27473,2.27435,2.27453,36600000.0
2005-08-25 01:45:00,2.27425,2.27478,2.27395,2.27425,53000000.0
2005-08-25 01:46:00,2.27484,2.27504,2.2741,2.27458,31000000.0
2005-08-25 01:47:00,2.2746,2.2747,2.27392,2.27448,33100000.0
2005-08-25 01:48:00,2.27507,2.27512,2.27426,2.27456,31300000.0
2005-08-25 01:49:00,2.27475,2.2749,2.27387,2.27387,22700000.0
2005-08-25 01:50:00,2.27442,2.27472,2.27442,2.27472,22900000.0
2005-08-25 01:51:00,2.2747,2.27474,2.27388,2.27462,16200000.0
2005-08-25 01:52:00,2.27393,2.27499,2.27387,2.27455,43200000.0
2005-08-25 01:53:00,2.27492,2.27492,2.27385,2.27413,55400000.0
2005-08-25 01:54:00,2.27426,2.27433,2.27419,2.27419,27300000.0
2005-08-25 01:55:00,2.27446,2.2749,2.27446,2.27486,24900000.0
2005-08-25 01:56:00,2.27435,2.27481,2.27403,2.27479,25400000.0
2005-08-25 01:57:00,2.27489,2.27544,2.2743,2.27544,31700000.0
2005-08-25 01:58:00,2.27515,2.27519,2.27441,2.27503,53100000.0
2005-08-25 01:59:00,2.27524,2.27541,2.27443,2.27465,30600000.0
2005-08-25 02:00:00,2.27509,2.27544,2.27463,2.27517,20700000.0
2005-08-25 02:01:00,2.27469,2.27501,2.27443,2.27467,43500000.0
2005-08-25 02:02:00,2.2739,2.27429,2.27344,2.27424,33800000.0
2005-08-25 02:03:00,2.27399,2.27463,2.27358,2.27455,35000000.0
2005-08-25 02:04:00,2.27482,2.27482,2.27321,2.27417,52400000.0
2005-08-25 02:05:00,2.27425,2.27429,2.27331,2.27407,60500000.0
2005-08-25 02:06:00,2.27382,2.27409,2.27349,2.27377,33900000.0
2005-08-25 02:07:00,2.2739,2.27424,2.27299,2.27386,48400000.0
2005-08-25 02:08:00,2.2742,2.27442,2.27363,2.27421,39200000.0
2005-08-25 02:09:00,2.2743,2.27463,2.27372,2.27458,22400000.0
2005-08-25 02:10:00,2.27415,2.27415,2.27365,2.27394,24100000.0
2005-08-25 02:11:00,2.27386,2.27514,2.27378,2.27487,56500000.0
2005-08-25 02:12:00,2.27437,2.27495,2.27378,2.27489,24000000.0
2005-08-25 02:13:00,2.27388,2.27435,2.27333,2.2743,49600000.0
2005-08-25 02:14:00,2.27395,2.27439,2.27345,2.27392,41400000.0
2005-08-25 02:15:00,2.27388,2.27435,2.27348,2.27435,43300000.0
2005-08-25 02:16:00,2.27419,2.2743,2.27356,2.27405,72200000.0
2005-08-25 02:17:00,2.2739,2.27442,2.27367,2.27442,35600000.0
2005-08-25 02:18:00,2.27471,2.27471,2.27417,2.27454,32600000.0
2005-08-25 02:19:00,2.27427,2.27436,2.27366,2.27424,41700000.0
2005-08-25 02:20:00,2.2744,2.2744,2.27332,2.27396,24300000.0
2005-08-25 02:21:00,2.27424,2.27443,2.27345,2.2743,38800000.0
2005-08-25 02:22:00,2.27452,2.27457,2.27359,2.27394,27800000.0
2005-08-25 02:23:00,2.27392,2.27459,2.27376,2.27446,36600000.0
2005-08-25 02:24:00,2.27395,2.27435,2.27337,2.27435,69500000.0
2005-08-25 02:25:00,2.27395,2.27417,2.27344,2.274,33500000.0
2005-08-25 02:26:00,2.27404,2.27404,2.27316,2.27364,37200000.0
2005-08-25 02:27:00,2.27449,2.27449,2.27357,2.27395,30600000.0
2005-08-25 02:28:00,2.2734,2.27412,2.27318,2.27385,43400000.0
2005-08-25 02:29:00,2.27393,2.27426,2.27282,2.27329,32000000.0
2005-08-25 02:30:00,2.27365,2.274,2.273,2.27387,19400000.0
2005-08-25 02:31:00,2.27345,2.27362,2.273,2.27346,37500000.0
2005-08-25 02:32:00,2.27357,2.27368,2.27282,2.27331,52600000.0
2005-08-25 02:33:00,2.27317,2.27383,2.27282,2.27379,53500000.0
2005-08-25 02:34:00,2.27367,2.27383,2.27288,2.27288,23400000.0
2005-08-25 02:35:00,2.2731,2.27334,2.2725,2.27282,31500000.0
2005-08-25 02:36:00,2.27267,2.27337,2.27235,2.27319,32300000.0
2005-08-25 02:37:00,2.2732,2.27348,2.27268,2.27331,50100000.0
2005-08-25 02:38:00,2.273,2.27341,2.27252,2.27315,34200000.0
2005-08-25 02:39:00,2.27287,2.27316,2.27245,2.27305,59100000.0
2005-08-25 02:40:00,2.27295,2.27303,2.27192,2.27248,23000000.0
2005-08-25 02:41:00,2.2732,2.2733,2.27262,2.27272,40200000.0
2005-08-25 02:42:00,2.27215,2.27305,2.27204,2.27279,22900000.0
2005-08-25 02:43:00,2.27285,2.27315,2.27242,2.27315,44800000.0
2005-08-25 02:44:00,2.27275,2.27312,2.27237,2.27278,31800000.0
2005-08-25 02:45:00,2.2729,2.27317,2.27216,2.27253,46699999.0
2005-08-25 02:46:00,2.2729,2.2732,2.27274,2.27312,68600000.0
2005-08-25 02:47:00,2.27293,2.27324,2.27293,2.27315,26400000.0
2005-08-25 02:48:00,2.27309,2.27309,2.2724,2.27279,20800000.0
2005-08-25 02:49:00,2.27288,2.27339,2.27264,2.27339,23400000.0
2005-08-25 02:50:00,2.27309,2.27325,2.27263,2.27306,17800000.0
2005-08-25 02:51:00,2.27222,2.27328,2.27209,2.27328,40400000.0
2005-08-25 02:52:00,2.27325,2.2733,2.27221,2.27321,41800000.0
2005-08-25 02:53:00,2.27292,2.2732,2.27237,2.27277,37499999.0
2005-08-25 02:54:00,2.27234,2.27289,2.27199,2.27248,35700000.0
2005-08-25 02:55:00,2.27267,2.27315,2.27236,2.27236,27600000.0
2005-08-25 02:56:00,2.27185,2.2728,2.27167,2.2728,70399998.0
2005-08-25 02:57:00,2.272,2.27282,2.27144,2.27244,34500000.0
2005-08-25 02:58:00,2.272,2.27243,2.27154,2.27201,41000000.0
2005-08-25 02:59:00,2.27201,2.27217,2.27092,2.27157,27100000.0
2005-08-25 03:00:00,2.2723,2.27257,2.27153,2.27228,26400000.0
2005-08-25 03:01:00,2.27253,2.27295,2.2717,2.2721,28000000.0
2005-08-25 03:02:00,2.27212,2.27275,2.2719,2.27255,31900000.0
2005-08-25 03:03:00,2.27221,2.27277,2.27192,2.27262,30000000.0
2005-08-25 03:04:00,2.2725,2.27274,2.27185,2.27267,30800000.0
2005-08-25 03:05:00,2.2722,2.27313,2.27195,2.27253,24900000.0
2005-08-25 03:06:00,2.2729,2.2729,2.27159,2.27204,29300000.0
2005-08-25 03:07:00,2.27264,2.27275,2.27173,2.27246,34100000.0
2005-08-25 03:08:00,2.27255,2.27324,2.27237,2.27319,28400000.0
2005-08-25 03:09:00,2.27267,2.27317,2.27235,2.27309,23800000.0
2005-08-25 03:10:00,2.273,2.27351,2.27275,2.27323,47799999.0
2005-08-25 03:11:00,2.27364,2.27369,2.2724,2.27288,32900000.0
2005-08-25 03:12:00,2.27329,2.27354,2.27237,2.2732,57000000.0
2005-08-25 03:13:00,2.27318,2.27326,2.27268,2.27309,37600000.0
2005-08-25 03:14:00,2.27327,2.27343,2.27256,2.27273,36400000.0
2005-08-25 03:15:00,2.27263,2.27308,2.27222,2.27287,14800000.0
2005-08-25 03:16:00,2.27248,2.27315,2.27229,2.27298,33400000.0
2005-08-25 03:17:00,2.27271,2.27326,2.27242,2.27291,28900000.0
2005-08-25 03:18:00,2.2724,2.27294,2.27204,2.27276,39800000.0
2005-08-25 03:19:00,2.2732,2.27372,2.27235,2.27262,13600000.0
2005-08-25 03:20:00,2.2733,2.27344,2.27214,2.27313,43100000.0
2005-08-25 03:21:00,2.27247,2.27344,2.27219,2.27324,37400000.0
2005-08-25 03:22:00,2.27322,2.27336,2.27238,2.2725,37100000.0
2005-08-25 03:23:00,2.27215,2.2729,2.27183,2.27278,31100000.0
2005-08-25 03:24:00,2.27262,2.27278,2.27162,2.27228,42100000.0
2005-08-25 03:25:00,2.27233,2.27304,2.2722,2.273,31000000.0
2005-08-25 03:26:00,2.27332,2.27339,2.27217,2.27228,22800000.0
2005-08-25 03:27:00,2.27218,2.273,2.27159,2.273,48600000.0
2005-08-25 03:28:00,2.27277,2.2728,2.27205,2.27234,24600000.0
2005-08-25 03:29:00,2.27218,2.27291,2.27188,2.27291,27000000.0
2005-08-25 03:30:00,2.27234,2.2728,2.27203,2.27213,25900000.0
2005-08-25 03:31:00,2.2725,2.27269,2.27211,2.27246,48300000.0
2005-08-25 03:32:00,2.27285,2.27292,2.27168,2.27228,31500000.0
2005-08-25 03:33:00,2.27302,2.27319,2.27209,2.27273,33600000.0
2005-08-25 03:34:00,2.27241,2.27286,2.27185,2.27237,65000000.0
2005-08-25 03:35:00,2.27222,2.2728,2.27172,2.2728,52800000.0
2005-08-25 03:36:00,2.27298,2.27318,2.27188,2.27227,24300000.0
2005-08-25 03:37:00,2.27263,2.27272,2.27175,2.27229,36300000.0
2005-08-25 03:38:00,2.27253,2.2729,2.27065,2.27065,31700000.0
2005-08-25 03:39:00,2.27087,2.27233,2.27087,2.27219,24500000.0
2005-08-25 03:40:00,2.27264,2.27306,2.27253,2.27282,26900000.0
2005-08-25 03:41:00,2.27295,2.27295,2.27198,2.27253,43500000.0
2005-08-25 03:42:00,2.27261,2.27286,2.27226,2.27265,53000000.0
2005-08-25 03:43:00,2.27277,2.27294,2.27176,2.2721,29200000.0
2005-08-25 03:44:00,2.27262,2.27277,2.27227,2.27229,43499999.0
2005-08-25 03:45:00,2.27237,2.27264,2.27114,2.27203,51800000.0
2005-08-25 03:46:00,2.27225,2.27249,2.27191,2.27232,38400000.0
2005-08-25 03:47:00,2.27197,2.27319,2.27169,2.27252,47300000.0
2005-08-25 03:48:00,2.27259,2.27266,2.272,2.2722,45300000.0
2005-08-25 03:49:00,2.2718,2.27236,2.27145,2.27207,28000000.0
2005-08-25 03:50:00,2.2717,2.27293,2.27137,2.27264,53000000.0
2005-08-25 03:51:00,2.27238,2.27256,2.27175,2.27225,27700000.0
2005-08-25 03:52:00,2.27228,2.27252,2.27167,2.27234,19600000.0
2005-08-25 03:53:00,2.27233,2.27265,2.27206,2.27265,35800000.0
2005-08-25 03:54:00,2.27211,2.27286,2.27211,2.27274,32500000.0
2005-08-25 03:55:00,2.27193,2.2726,2.27179,2.2723,58100000.0
2005-08-25 03:56:00,2.27215,2.27271,2.27213,2.27271,52500000.0
2005-08-25 03:57:00,2.2722,2.27258,2.27204,2.27246,37800000.0
2005-08-25 03:58:00,2.27253,2.27253,2.27199,2.27232,26200000.0
2005-08-25 03:59:00,2.27224,2.27233,2.27215,2.27225,54100000.0
2005-08-25 04:00:00,2.27193,2.27221,2.2715,2.27212,37200000.0
2005-08-25 04:01:00,2.27242,2.27244,2.27158,2.27164,42000000.0
2005-08-25 04:02:00,2.27225,2.2725,2.27139,2.27245,34800000.0
2005-08-25 04:03:00,2.27243,2.27264,2.27203,2.27252,55900000.0
2005-08-25 04:04:00,2.27242,2.27257,2.27189,2.27236,30000000.0
2005-08-25 04:05:00,2.27192,2.27251,2.2717,2.27248,52600000.0
2005-08-25 04:06:00,2.27272,2.27274,2.27127,2.27254,62600000.0
2005-08-25 04:07:00,2.27272,2.27277,2.27187,2.27237,47300000.0
2005-08-25 04:08:00,2.27267,2.27273,2.27148,2.27209,40500000.0
2005-08-25 04:09:00,2.27265,2.27265,2.27141,2.27245,49100000.0
2005-08-25 04:10:00,2.27223,2.27259,2.2719,2.27236,34100000.0
2005-08-25 04:11:00,2.27218,2.27255,2.27181,2.27255,49700000.0
2005-08-25 04:12:00,2.27287,2.273,2.27137,2.27233,30700000.0
2005-08-25 04:13:00,2.27295,2.2736,2.27274,2.2736,27400000.0
2005-08-25 04:14:00,2.27365,2.27414,2.27309,2.27399,37300000.0
2005-08-25 04:15:00,2.27384,2.27454,2.27365,2.27433,44900000.0
2005-08-25 04:16:00,2.27399,2.27419,2.27358,2.27414,30200000.0
2005-08-25 04:17:00,2.27453,2.2746,2.27348,2.27459,50900000.0
2005-08-25 04:18:00,2.2748,2.2752,2.27429,2.27457,65000000.0
2005-08-25 04:19:00,2.27465,2.27517,2.27435,2.27487,34700000.0
2005-08-25 04:20:00,2.27507,2.27525,2.27453,2.27482,39200000.0
2005-08-25 04:21:00,2.27515,2.27515,2.2741,2.27467,28400000.0
2005-08-25 04:22:00,2.27482,2.27489,2.27398,2.27444,33100000.0
2005-08-25 04:23:00,2.27453,2.27481,2.27415,2.27445,46800000.0
2005-08-25 04:24:00,2.27466,2.27473,2.27401,2.27455,72400000.0
2005-08-25 04:25:00,2.27448,2.27471,2.27393,2.27444,21700000.0
2005-08-25 04:26:00,2.27387,2.27477,2.27368,2.27462,37300000.0
2005-08-25 04:27:00,2.27482,2.27494,2.27426,2.27452,47700000.0
2005-08-25 04:28:00,2.275,2.275,2.27401,2.27461,26600000.0
2005-08-25 04:29:00,2.27503,2.27503,2.27398,2.27466,44700000.0
2005-08-25 04:30:00,2.27436,2.27508,2.27352,2.27508,58699999.0
2005-08-25 04:31:00,2.2748,2.27481,2.27425,2.2748,46100000.0
2005-08-25 04:32:00,2.27462,2.2749,2.27405,2.27488,43500000.0
2005-08-25 04:33:00,2.27368,2.27497,2.27361,2.27452,50000000.0
2005-08-25 04:34:00,2.27435,2.275,2.27412,2.27466,31700000.0
2005-08-25 04:35:00,2.27435,2.27482,2.27397,2.27452,75500000.0
2005-08-25 04:36:00,2.27423,2.27462,2.27374,2.27452,32200000.0
2005-08-25 04:37:00,2.27407,2.27542,2.27361,2.27542,54400000.0
2005-08-25 04:38:00,2.27582,2.27589,2.27442,2.27484,28000000.0
2005-08-25 04:39:00,2.27482,2.27576,2.27462,2.27573,32800000.0
2005-08-25 04:40:00,2.27515,2.27557,2.27492,2.27518,28400000.0
2005-08-25 04:41:00,2.27527,2.2753,2.27413,2.27474,45800000.0
2005-08-25 04:42:00,2.27489,2.27504,2.27409,2.27454,32900000.0
2005-08-25 04:43:00,2.27438,2.27496,2.27412,2.27496,33300000.0
2005-08-25 04:44:00,2.27428,2.27476,2.27374,2.27462,40000000.0
2005-08-25 04:45:00,2.27465,2.27465,2.27377,2.27414,34300000.0
2005-08-25 04:46:00,2.27399,2.27485,2.27374,2.27481,25200000.0
2005-08-25 04:47:00,2.27433,2.27486,2.27376,2.27473,32900000.0
2005-08-25 04:48:00,2.27485,2.27513,2.27383,2.27397,34600000.0
2005-08-25 04:49:00,2.27467,2.27484,2.27365,2.27467,52200000.0
2005-08-25 04:50:00,2.27506,2.27522,2.27319,2.27319,29300000.0
2005-08-25 04:51:00,2.27415,2.2749,2.27391,2.2749,51400000.0
2005-08-25 04:52:00,2.27532,2.27537,2.27436,2.27531,77900000.0
2005-08-25 04:53:00,2.27506,2.27524,2.27467,2.27467,48000000.0
2005-08-25 04:54:00,2.27499,2.27513,2.27456,2.27487,22200000.0
2005-08-25 04:55:00,2.27522,2.27525,2.27389,2.27405,32700000.0
2005-08-25 04:56:00,2.27468,2.27527,2.27464,2.27527,40300000.0
2005-08-25 04:57:00,2.27499,2.27526,2.27467,2.27502,36200000.0
2005-08-25 04:58:00,2.27515,2.27523,2.27449,2.27511,46800000.0
2005-08-25 04:59:00,2.27523,2.27653,2.27491,2.27565,59500000.0
2005-08-25 05:00:00,2.27528,2.2763,2.27517,2.27595,36500000.0
2005-08-25 05:01:00,2.27607,2.27624,2.27521,2.27538,25600000.0
2005-08-25 05:02:00,2.27625,2.2763,2.27508,2.2754,17700000.0
2005-08-25 05:03:00,2.27572,2.27592,2.27462,2.27517,55900001.0
2005-08-25 05:04:00,2.27526,2.27578,2.27505,2.27566,55700000.0
2005-08-25 05:05:00,2.27612,2.27616,2.27519,2.27533,54500000.0
2005-08-25 05:06:00,2.27581,2.27613,2.27445,2.27543,41700000.0
2005-08-25 05:07:00,2.27583,2.27599,2.27528,2.27573,32900000.0
2005-08-25 05:08:00,2.27629,2.27629,2.27536,2.27559,19700000.0
2005-08-25 05:09:00,2.27592,2.27615,2.27565,2.27597,47900000.0
2005-08-25 05:10:00,2.2756,2.27586,2.275,2.27585,29500000.0
2005-08-25 05:11:00,2.27537,2.27591,2.27493,2.27588,64000000.0
2005-08-25 05:12:00,2.27538,2.27576,2.27519,2.27573,55600000.0
2005-08-25 05:13:00,2.27605,2.27617,2.27483,2.27518,32000000.0
2005-08-25 05:14:00,2.27538,2.2755,2.27474,2.27527,36400000.0
2005-08-25 05:15:00,2.27485,2.27552,2.2743,2.27537,84300001.0
2005-08-25 05:16:00,2.2746,2.275,2.27431,2.27476,27600000.0
2005-08-25 05:17:00,2.27486,2.27521,2.27473,2.27498,32200000.0
2005-08-25 05:18:00,2.2753,2.27561,2.27419,2.27517,60400000.0
2005-08-25 05:19:00,2.27542,2.27566,2.27479,2.27566,46200000.0
2005-08-25 05:20:00,2.27472,2.27479,2.27397,2.27422,51600000.0
2005-08-25 05:21:00,2.27396,2.2747,2.27388,2.2747,38600000.0
2005-08-25 05:22:00,2.27488,2.275,2.27393,2.27437,35200000.0
2005-08-25 05:23:00,2.27499,2.27515,2.27462,2.27506,45000000.0
2005-08-25 05:24:00,2.27493,2.27526,2.27431,2.27472,36400000.0
2005-08-25 05:25:00,2.27492,2.27533,2.27439,2.27529,54600000.0
2005-08-25 05:26:00,2.27511,2.27601,2.27495,2.27593,46500000.0
2005-08-25 05:27:00,2.276,2.27608,2.27475,2.27573,26100000.0
2005-08-25 05:28:00,2.27565,2.27572,2.27511,2.27522,35400000.0
2005-08-25 05:29:00,2.27562,2.27565,2.27459,2.27542,35600000.0
2005-08-25 05:30:00,2.27562,2.27578,2.27501,2.27539,33600000.0
2005-08-25 05:31:00,2.27498,2.27565,2.27493,2.27544,37000000.0
2005-08-25 05:32:00,2.27505,2.27567,2.27467,2.27555,40800000.0
2005-08-25 05:33:00,2.27518,2.27543,2.27455,2.27504,61700000.0
2005-08-25 05:34:00,2.27545,2.27564,2.27505,2.27538,32200000.0
2005-08-25 05:35:00,2.2756,2.27578,2.27491,2.27554,29600000.0
2005-08-25 05:36:00,2.27535,2.27562,2.27487,2.27554,50500000.0
2005-08-25 05:37:00,2.27545,2.27602,2.27516,2.27565,38700000.0
2005-08-25 05:38:00,2.27586,2.27602,2.2751,2.27577,25400000.0
2005-08-25 05:39:00,2.27533,2.27573,2.27494,2.27545,36400000.0
2005-08-25 05:40:00,2.27482,2.27539,2.27474,2.27511,29900000.0
2005-08-25 05:41:00,2.27505,2.27595,2.27458,2.27577,30700000.0
2005-08-25 05:42:00,2.27555,2.27597,2.27536,2.27566,34800000.0
2005-08-25 05:43:00,2.27538,2.27606,2.2753,2.27585,48100000.0
2005-08-25 05:44:00,2.27514,2.27568,2.27466,2.27545,58200000.0
2005-08-25 05:45:00,2.27557,2.27557,2.27456,2.27527,40800000.0
2005-08-25 05:46:00,2.27524,2.27564,2.27503,2.27541,33100000.0
2005-08-25 05:47:00,2.27525,2.27541,2.27449,2.27494,32100000.0
2005-08-25 05:48:00,2.27502,2.27511,2.27431,2.27486,49400001.0
2005-08-25 05:49:00,2.27494,2.27505,2.2743,2.27448,42900000.0
2005-08-25 05:50:00,2.27502,2.27502,2.27392,2.27485,38300000.0
2005-08-25 05:51:00,2.27505,2.27508,2.27428,2.27456,25600000.0
2005-08-25 05:52:00,2.27503,2.27503,2.27381,2.2739,27800000.0
2005-08-25 05:53:00,2.27428,2.27452,2.27323,2.27419,36000000.0
2005-08-25 05:54:00,2.2741,2.27498,2.27364,2.27498,28700000.0
2005-08-25 05:55:00,2.27485,2.27485,2.27371,2.27411,27800000.0
2005-08-25 05:56:00,2.27457,2.27472,2.27377,2.27407,31300000.0
2005-08-25 05:57:00,2.27435,2.2746,2.27398,2.27434,16400000.0
2005-08-25 05:58:00,2.27449,2.2749,2.27421,2.27448,29800000.0
2005-08-25 05:59:00,2.27429,2.27456,2.27388,2.27399,25600000.0
2005-08-25 06:00:00,2.27423,2.27489,2.27397,2.27479,27500000.0
2005-08-25 06:01:00,2.27485,2.27495,2.27353,2.27395,27800000.0
2005-08-25 06:02:00,2.27414,2.27453,2.27389,2.2743,37600000.0
2005-08-25 06:03:00,2.27367,2.27469,2.27367,2.27469,28000000.0
2005-08-25 06:04:00,2.27435,2.27481,2.27394,2.27423,48100000.0
2005-08-25 06:05:00,2.27393,2.27475,2.27393,2.27474,36800000.0
2005-08-25 06:06:00,2.2756,2.2756,2.27411,2.27466,40500000.0
2005-08-25 06:07:00,2.27485,2.27506,2.27413,2.27413,36300000.0
2005-08-25 06:08:00,2.27355,2.27429,2.27333,2.27408,36200000.0
2005-08-25 06:09:00,2.27419,2.27446,2.27364,2.27401,34000000.0
2005-08-25 06:10:00,2.27353,2.2744,2.27353,2.27426,40600000.0
2005-08-25 06:11:00,2.27397,2.27465,2.27374,2.27465,39400000.0
2005-08-25 06:12:00,2.27405,2.27435,2.27351,2.27351,36800000.0
2005-08-25 06:13:00,2.27348,2.27382,2.27323,2.2735,42100000.0
2005-08-25 06:14:00,2.27313,2.27428,2.27273,2.27419,28400000.0
2005-08-25 06:15:00,2.27405,2.27417,2.27312,2.2737,40000000.0
2005-08-25 06:16:00,2.27408,2.27427,2.2734,2.27404,86200000.0
2005-08-25 06:17:00,2.27367,2.27403,2.27324,2.27357,48700000.0
2005-08-25 06:18:00,2.27345,2.27397,2.2731,2.27321,32400000.0
2005-08-25 06:19:00,2.27355,2.27365,2.27213,2.27301,47100000.0
2005-08-25 06:20:00,2.27307,2.27334,2.27261,2.27299,38800000.0
2005-08-25 06:21:00,2.27255,2.27339,2.27246,2.27339,36200000.0
2005-08-25 06:22:00,2.2735,2.2735,2.27283,2.2735,28900000.0
2005-08-25 06:23:00,2.27338,2.27343,2.2722,2.27283,46500000.0
2005-08-25 06:24:00,2.2732,2.27347,2.27267,2.27334,27600000.0
2005-08-25 06:25:00,2.27344,2.27351,2.27264,2.27311,26600000.0
2005-08-25 06:26:00,2.27338,2.2735,2.27261,2.2734,61600000.0
2005-08-25 06:27:00,2.27235,2.2733,2.27211,2.2733,38400000.0
2005-08-25 06:28:00,2.27307,2.27312,2.27249,2.27277,43100000.0
2005-08-25 06:29:00,2.27245,2.27325,2.2721,2.27295,31200000.0
2005-08-25 06:30:00,2.27298,2.27304,2.27258,2.27265,37400000.0
2005-08-25 06:31:00,2.27283,2.27343,2.27225,2.27343,55300000.0
2005-08-25 06:32:00,2.27357,2.27357,2.27258,2.27308,39100000.0
2005-08-25 06:33:00,2.27278,2.27308,2.27205,2.27205,42800000.0
2005-08-25 06:34:00,2.27261,2.27334,2.27256,2.27334,26200000.0
2005-08-25 06:35:00,2.27308,2.27331,2.27248,2.27248,54799999.0
2005-08-25 06:36:00,2.27205,2.27305,2.27202,2.2729,33500000.0
2005-08-25 06:37:00,2.2733,2.27333,2.27245,2.27316,43800000.0
2005-08-25 06:38:00,2.27272,2.27363,2.2724,2.2734,35100000.0
2005-08-25 06:39:00,2.2732,2.27322,2.2721,2.27287,27900000.0
2005-08-25 06:40:00,2.27322,2.27322,2.27196,2.2727,38600000.0
2005-08-25 06:41:00,2.27327,2.27327,2.27236,2.27284,41000000.0
2005-08-25 06:42:00,2.27258,2.27304,2.27223,2.27272,72400000.0
2005-08-25 06:43:00,2.27289,2.27318,2.27256,2.27314,19600000.0
2005-08-25 06:44:00,2.27313,2.27313,2.27219,2.27258,39800000.0
2005-08-25 06:45:00,2.27225,2.27273,2.27198,2.27245,51300000.0
2005-08-25 06:46:00,2.27265,2.27329,2.27229,2.27329,39000000.0
2005-08-25 06:47:00,2.27285,2.2734,2.27258,2.27322,32200000.0
2005-08-25 06:48:00,2.27285,2.27352,2.27238,2.27347,34400000.0
2005-08-25 06:49:00,2.2729,2.27318,2.27247,2.27247,28600000.0
2005-08-25 06:50:00,2.27278,2.27314,2.27238,2.27287,29200000.0
2005-08-25 06:51:00,2.27339,2.27339,2.27221,2.27244,19700000.0
2005-08-25 06:52:00,2.27223,2.27278,2.27185,2.27273,33200000.0
2005-08-25 06:53:00,2.27163,2.27336,2.27163,2.27316,38700000.0
2005-08-25 06:54:00,2.27322,2.27332,2.2724,2.2729,38300000.0
2005-08-25 06:55:00,2.27215,2.27344,2.27211,2.27329,53300000.0
2005-08-25 06:56:00,2.27277,2.27373,2.27247,2.27303,35200000.0
2005-08-25 06:57:00,2.27287,2.27319,2.27213,2.27303,45900000.0
2005-08-25 06:58:00,2.27318,2.27318,2.27198,2.27256,51600000.0
2005-08-25 06:59:00,2.27293,2.27309,2.27215,2.27292,62900001.0
2005-08-25 07:00:00,2.27304,2.27304,2.27183,2.27221,37100000.0
2005-08-25 07:01:00,2.2725,2.27255,2.27199,2.27246,35000000.0
2005-08-25 07:02:00,2.27217,2.27267,2.27186,2.27267,22400000.0
2005-08-25 07:03:00,2.27265,2.27277,2.27174,2.27247,35300000.0
2005-08-25 07:04:00,2.2723,2.27258,2.27178,2.27238,47600000.0
2005-08-25 07:05:00,2.27279,2.27299,2.2718,2.27265,45900000.0
2005-08-25 07:06:00,2.27302,2.27318,2.27229,2.27267,36800000.0
2005-08-25 07:07:00,2.27287,2.27301,2.27221,2.27261,23700000.0
2005-08-25 07:08:00,2.27237,2.27307,2.272,2.27304,39400000.0
2005-08-25 07:09:00,2.27312,2.27321,2.2723,2.27298,69800000.0
2005-08-25 07:10:00,2.27295,2.27321,2.27192,2.27192,30000000.0
2005-08-25 07:11:00,2.27269,2.27322,2.27269,2.2731,46900000.0
2005-08-25 07:12:00,2.2729,2.27314,2.27226,2.27314,54000000.0
2005-08-25 07:13:00,2.27302,2.27347,2.27276,2.27347,66400000.0
2005-08-25 07:14:00,2.2733,2.27351,2.27269,2.27299,26600000.0
2005-08-25 07:15:00,2.27352,2.27356,2.27305,2.27305,24200000.0
2005-08-25 07:16:00,2.27354,2.27388,2.27262,2.27388,38200000.0
2005-08-25 07:17:00,2.27382,2.27397,2.27339,2.27363,27900000.0
2005-08-25 07:18:00,2.27348,2.27394,2.27315,2.27379,24000000.0
2005-08-25 07:19:00,2.2738,2.27381,2.27274,2.27359,45000000.0
2005-08-25 07:20:00,2.27344,2.27358,2.27284,2.27354,34700000.0
2005-08-25 07:21:00,2.2734,2.2736,2.27285,2.27334,26200000.0
2005-08-25 07:22:00,2.27338,2.27406,2.27323,2.27387,31200000.0
2005-08-25 07:23:00,2.27397,2.27413,2.27287,2.27297,40600000.0
2005-08-25 07:24:00,2.27357,2.27357,2.27263,2.2733,45000000.0
2005-08-25 07:25:00,2.27347,2.27372,2.27259,2.27286,22400000.0
2005-08-25 07:26:00,2.27257,2.27346,2.27228,2.27338,24700000.0
2005-08-25 07:27:00,2.27267,2.27356,2.27264,2.27347,35500000.0
2005-08-25 07:28:00,2.27392,2.27392,2.27324,2.27373,42500000.0
2005-08-25 07:29:00,2.27404,2.27404,2.27287,2.27326,47000001.0
2005-08-25 07:30:00,2.2737,2.274,2.27316,2.27365,41300000.0
2005-08-25 07:31:00,2.27366,2.27413,2.27328,2.27404,27700000.0
2005-08-25 07:32:00,2.27415,2.27415,2.27286,2.27315,39200000.0
2005-08-25 07:33:00,2.27353,2.27417,2.27353,2.27405,53700000.0
2005-08-25 07:34:00,2.2734,2.27465,2.2734,2.27446,44300000.0
2005-08-25 07:35:00,2.27408,2.27485,2.27378,2.27462,40700000.0
2005-08-25 07:36:00,2.27445,2.27447,2.27346,2.27441,61700000.0
2005-08-25 07:37:00,2.27354,2.27456,2.27347,2.27446,36500000.0
2005-08-25 07:38:00,2.27442,2.27462,2.27357,2.27451,49000000.0
2005-08-25 07:39:00,2.27464,2.27473,2.27401,2.27444,24600000.0
2005-08-25 07:40:00,2.27443,2.27474,2.27406,2.27474,32900000.0
2005-08-25 07:41:00,2.27482,2.27503,2.27444,2.27476,34800000.0
2005-08-25 07:42:00,2.27437,2.275,2.27413,2.275,20600000.0
2005-08-25 07:43:00,2.27503,2.27524,2.27442,2.27508,49000000.0
2005-08-25 07:44:00,2.2746,2.27513,2.27417,2.27513,25000000.0
2005-08-25 07:45:00,2.27517,2.27529,2.27447,2.27529,48700000.0
2005-08-25 07:46:00,2.27514,2.27544,2.27425,2.27544,41600000.0
2005-08-25 07:47:00,2.27513,2.27536,2.27466,2.27513,41400000.0
2005-08-25 07:48:00,2.27498,2.2753,2.27456,2.27509,43900000.0
2005-08-25 07:49:00,2.27497,2.275,2.2742,2.27483,28800000.0
2005-08-25 07:50:00,2.27472,2.275,2.27428,2.27491,40600000.0
2005-08-25 07:51:00,2.27509,2.27509,2.2741,2.27443,19200000.0
2005-08-25 07:52:00,2.27488,2.27501,2.27401,2.27456,31800000.0
2005-08-25 07:53:00,2.27462,2.27537,2.27434,2.27535,36900000.0
2005-08-25 07:54:00,2.27484,2.27542,2.27456,2.27521,32300000.0
2005-08-25 07:55:00,2.27535,2.27536,2.27428,2.27496,42400000.0
2005-08-25 07:56:00,2.2746,2.27484,2.27405,2.27457,37300000.0
2005-08-25 07:57:00,2.2744,2.27466,2.27375,2.27455,49600001.0
2005-08-25 07:58:00,2.27432,2.27471,2.27394,2.27412,51400000.0
2005-08-25 07:59:00,2.27396,2.27439,2.27377,2.27419,18200000.0
2005-08-25 08:00:00,2.27465,2.27465,2.27377,2.27424,44600000.0
2005-08-25 08:01:00,2.27457,2.27457,2.27354,2.27421,48700000.0
2005-08-25 08:02:00,2.27405,2.27448,2.27393,2.27413,53000000.0
2005-08-25 08:03:00,2.27404,2.27433,2.27379,2.27422,55900000.0
2005-08-25 08:04:00,2.27375,2.27421,2.27349,2.27407,20900000.0
2005-08-25 08:05:00,2.27381,2.27452,2.27354,2.27431,49400000.0
2005-08-25 08:06:00,2.27398,2.27424,2.27359,2.27424,35400000.0
2005-08-25 08:07:00,2.2745,2.27453,2.27379,2.27441,32800000.0
2005-08-25 08:08:00,2.27547,2.27625,2.27478,2.27625,35600000.0
2005-08-25 08:09:00,2.27498,2.27597,2.27458,2.27515,34100000.0
2005-08-25 08:10:00,2.27465,2.2755,2.27464,2.27515,27500000.0
2005-08-25 08:11:00,2.27493,2.27521,2.27443,2.27483,42400000.0
2005-08-25 08:12:00,2.27482,2.27514,2.27446,2.2749,31800000.0
2005-08-25 08:13:00,2.27465,2.27499,2.27398,2.27493,43300000.0
2005-08-25 08:14:00,2.27504,2.27515,2.27461,2.27473,31000000.0
2005-08-25 08:15:00,2.27545,2.27545,2.27426,2.27488,49800000.0
2005-08-25 08:16:00,2.27513,2.27525,2.2744,2.27499,25100000.0
2005-08-25 08:17:00,2.2754,2.2754,2.27457,2.27486,61900000.0
2005-08-25 08:18:00,2.2746,2.27517,2.2743,2.27495,52100000.0
2005-08-25 08:19:00,2.27517,2.27521,2.27458,2.27512,43700000.0
2005-08-25 08:20:00,2.27501,2.27535,2.27488,2.27535,36600000.0
2005-08-25 08:21:00,2.27555,2.27591,2.27547,2.27591,19700000.0
2005-08-25 08:22:00,2.27585,2.27619,2.27535,2.27602,22000000.0
2005-08-25 08:23:00,2.2758,2.27599,2.27532,2.27577,42600000.0
2005-08-25 08:24:00,2.27558,2.27608,2.27535,2.27586,28600000.0
2005-08-25 08:25:00,2.2758,2.27643,2.27576,2.27643,67000000.0
2005-08-25 08:26:00,2.27637,2.27662,2.27605,2.27654,39400000.0
2005-08-25 08:27:00,2.27628,2.27676,2.27581,2.27649,21800000.0
2005-08-25 08:28:00,2.27615,2.27655,2.27588,2.27625,61600001.0
2005-08-25 08:29:00,2.276,2.27637,2.27567,2.2763,26000000.0
2005-08-25 08:30:00,2.27602,2.27604,2.27521,2.27604,31300000.0
2005-08-25 08:31:00,2.27607,2.27615,2.27512,2.27551,54300000.0
2005-08-25 08:32:00,2.27549,2.27559,2.27502,2.27526,25200000.0
2005-08-25 08:33:00,2.27505,2.27537,2.27486,2.27526,36100000.0
2005-08-25 08:34:00,2.27543,2.27577,2.27509,2.27577,65900000.0
2005-08-25 08:35:00,2.2756,2.27577,2.27521,2.27532,46500000.0
2005-08-25 08:36:00,2.27527,2.27585,2.27513,2.27529,25300000.0
2005-08-25 08:37:00,2.27522,2.27557,2.27497,2.27533,59400000.0
2005-08-25 08:38:00,2.27545,2.27591,2.275,2.27591,32200000.0
2005-08-25 08:39:00,2.27562,2.27578,2.27501,2.27553,49900000.0
2005-08-25 08:40:00,2.27558,2.27586,2.27543,2.27586,24000000.0
2005-08-25 08:41:00,2.27576,2.27596,2.27502,2.27544,27500000.0
2005-08-25 08:42:00,2.27545,2.2756,2.27484,2.27555,47400000.0
2005-08-25 08:43:00,2.27565,2.27565,2.27485,2.27516,35100000.0
2005-08-25 08:44:00,2.27515,2.27519,2.27404,2.27438,26000000.0
2005-08-25 08:45:00,2.27425,2.27496,2.27388,2.27483,35500000.0
2005-08-25 08:46:00,2.27463,2.27494,2.27432,2.2745,25400000.0
2005-08-25 08:47:00,2.27444,2.27481,2.27402,2.27449,69600000.0
2005-08-25 08:48:00,2.27453,2.27479,2.27418,2.27432,40000000.0
2005-08-25 08:49:00,2.2741,2.27459,2.27372,2.27459,30700000.0
2005-08-25 08:50:00,2.27421,2.27421,2.27332,2.27392,56100000.0
2005-08-25 08:51:00,2.27444,2.27467,2.27341,2.27384,44400000.0
2005-08-25 08:52:00,2.27392,2.2746,2.27374,2.2746,47000000.0
2005-08-25 08:53:00,2.27438,2.27473,2.27413,2.27454,37700000.0
2005-08-25 08:54:00,2.2743,2.27447,2.27372,2.27428,43900001.0
2005-08-25 08:55:00,2.2745,2.27472,2.27403,2.2744,30400000.0
2005-08-25 08:56:00,2.27437,2.27483,2.27408,2.27421,28300000.0
2005-08-25 08:57:00,2.27421,2.27455,2.27359,2.27446,54400000.0
2005-08-25 08:58:00,2.27458,2.275,2.27437,2.27492,22000000.0
2005-08-25 08:59:00,2.27466,2.27518,2.27455,2.27489,35600000.0
2005-08-25 09:00:00,2.27505,2.27509,2.27428,2.27469,31500000.0
2005-08-25 09:01:00,2.2745,2.27514,2.27441,2.2751,26400000.0
2005-08-25 09:02:00,2.27532,2.27541,2.27447,2.27491,33400000.0
2005-08-25 09:03:00,2.27431,2.27502,2.2742,2.27489,32700000.0
2005-08-25 09:04:00,2.27509,2.27524,2.27458,2.27521,23600000.0
2005-08-25 09:05:00,2.27503,2.27546,2.27454,2.27528,32900000.0
2005-08-25 09:06:00,2.27517,2.27566,2.27474,2.27552,69399999.0
2005-08-25 09:07:00,2.27572,2.27585,2.27486,2.27571,42300000.0
2005-08-25 09:08:00,2.27603,2.27616,2.27515,2.27616,40800000.0
2005-08-25 09:09:00,2.27613,2.27635,2.27587,2.27629,21700000.0
2005-08-25 09:10:00,2.27647,2.27647,2.27553,2.27605,32400000.0
2005-08-25 09:11:00,2.27647,2.27654,2.27566,2.27591,25600000.0
2005-08-25 09:12:00,2.27627,2.27649,2.27531,2.27593,38300000.0
2005-08-25 09:13:00,2.27595,2.27603,2.27506,2.27554,35800000.0
2005-08-25 09:14:00,2.27533,2.27602,2.27505,2.27602,53500000.0
2005-08-25 09:15:00,2.27508,2.27549,2.2744,2.27492,69700000.0
2005-08-25 09:16:00,2.27568,2.27574,2.27492,2.27553,37800000.0
2005-08-25 09:17:00,2.2757,2.27583,2.27467,2.2757,28600000.0
2005-08-25 09:18:00,2.27579,2.27579,2.27484,2.27543,36600000.0
2005-08-25 09:19:00,2.2753,2.27546,2.27507,2.27526,28100000.0
2005-08-25 09:20:00,2.27507,2.27557,2.27489,2.27535,36700000.0
2005-08-25 09:21:00,2.27535,2.27554,2.27502,2.27529,21900000.0
2005-08-25 09:22:00,2.27558,2.27558,2.27448,2.27504,51600000.0
2005-08-25 09:23:00,2.27493,2.27514,2.27464,2.27496,32700000.0
2005-08-25 09:24:00,2.2751,2.27534,2.2743,2.27499,45300000.0
2005-08-25 09:25:00,2.27474,2.275,2.27456,2.27497,29300000.0
2005-08-25 09:26:00,2.27491,2.27496,2.27429,2.27478,21300000.0
2005-08-25 09:27:00,2.27486,2.27486,2.27395,2.274,22800000.0
2005-08-25 09:28:00,2.27374,2.27456,2.27356,2.27383,48700000.0
2005-08-25 09:29:00,2.27345,2.27383,2.27309,2.27383,27800000.0
2005-08-25 09:30:00,2.27411,2.27411,2.27345,2.2735,37700000.0
2005-08-25 09:31:00,2.27372,2.27374,2.27304,2.27304,25800000.0
2005-08-25 09:32:00,2.27357,2.27365,2.2731,2.27328,29900000.0
2005-08-25 09:33:00,2.2731,2.27365,2.27302,2.27359,44200000.0
2005-08-25 09:34:00,2.2734,2.27351,2.273,2.27317,28400000.0
2005-08-25 09:35:00,2.27311,2.27367,2.27284,2.2736,42200000.0
2005-08-25 09:36:00,2.2738,2.2738,2.27261,2.27343,40900000.0
2005-08-25 09:37:00,2.27343,2.27366,2.27307,2.27366,37500000.0
2005-08-25 09:38:00,2.27415,2.27415,2.27294,2.27383,29800000.0
2005-08-25 09:39:00,2.27395,2.27395,2.27303,2.27355,52900000.0
2005-08-25 09:40:00,2.27321,2.27413,2.27313,2.27386,46800000.0
2005-08-25 09:41:00,2.2742,2.27432,2.27353,2.27398,39400000.0
2005-08-25 09:42:00,2.27389,2.27413,2.27299,2.27366,37500000.0
2005-08-25 09:43:00,2.2734,2.27363,2.27301,2.27328,29700000.0
2005-08-25 09:44:00,2.27281,2.27348,2.27227,2.27342,32500000.0
2005-08-25 09:45:00,2.2735,2.2737,2.27265,2.27275,17000000.0
2005-08-25 09:46:00,2.2728,2.27307,2.27247,2.2727,45900000.0
2005-08-25 09:47:00,2.2723,2.27283,2.27216,2.27231,46900000.0
2005-08-25 09:48:00,2.27287,2.27313,2.27263,2.27312,47100000.0
2005-08-25 09:49:00,2.27343,2.27345,2.27267,2.27268,35800000.0
2005-08-25 09:50:00,2.27324,2.27334,2.27248,2.27281,52500000.0
2005-08-25 09:51:00,2.27306,2.27306,2.27215,2.27224,20600000.0
2005-08-25 09:52:00,2.27229,2.27284,2.27186,2.27283,34800000.0
2005-08-25 09:53:00,2.27237,2.2727,2.2721,2.27267,49400000.0
2005-08-25 09:54:00,2.27232,2.27277,2.27193,2.27259,36200000.0
2005-08-25 09:55:00,2.27213,2.2725,2.27157,2.27218,37700000.0
2005-08-25 09:56:00,2.27171,2.27232,2.27161,2.27214,57500000.0
2005-08-25 09:57:00,2.27199,2.27225,2.27152,2.27198,29500000.0
2005-08-25 09:58:00,2.27255,2.27255,2.27136,2.27191,33300000.0
2005-08-25 09:59:00,2.27235,2.27239,2.27152,2.27212,56300000.0
2005-08-25 10:00:00,2.27215,2.27234,2.27197,2.27219,34500000.0
2005-08-25 10:01:00,2.27258,2.27279,2.27158,2.27272,43600000.0
2005-08-25 10:02:00,2.27248,2.27337,2.27214,2.27283,59600000.0
2005-08-25 10:03:00,2.27268,2.27281,2.27236,2.2725,26100000.0
2005-08-25 10:04:00,2.27265,2.27265,2.27217,2.27248,54900000.0
2005-08-25 10:05:00,2.27257,2.27259,2.27215,2.27243,66800000.0
2005-08-25 10:06:00,2.27238,2.27301,2.27217,2.27274,22000000.0
2005-08-25 10:07:00,2.27297,2.27297,2.27229,2.27254,28400000.0
2005-08-25 10:08:00,2.2726,2.2732,2.27252,2.27293,26000000.0
2005-08-25 10:09:00,2.27265,2.27351,2.27265,2.27304,34800000.0
2005-08-25 10:10:00,2.27327,2.27336,2.2727,2.27319,33500000.0
2005-08-25 10:11:00,2.27292,2.27319,2.27262,2.27312,34000000.0
2005-08-25 10:12:00,2.27267,2.27305,2.27222,2.27259,60700000.0
2005-08-25 10:13:00,2.27223,2.27298,2.27198,2.27298,30200000.0
2005-08-25 10:14:00,2.27347,2.27347,2.27262,2.27293,34100000.0
2005-08-25 10:15:00,2.2736,2.2736,2.27293,2.27303,32400000.0
2005-08-25 10:16:00,2.27293,2.27349,2.27268,2.27349,52500000.0
2005-08-25 10:17:00,2.27333,2.27349,2.27301,2.27349,42800000.0
2005-08-25 10:18:00,2.27313,2.27313,2.27255,2.2729,23400000.0
2005-08-25 10:19:00,2.2724,2.27285,2.27206,2.27252,25600000.0
2005-08-25 10:20:00,2.27232,2.27252,2.27154,2.27177,33700000.0
2005-08-25 10:21:00,2.27158,2.2723,2.27128,2.27224,26000000.0
2005-08-25 10:22:00,2.27227,2.27253,2.27171,2.27239,32500000.0
2005-08-25 10:23:00,2.27242,2.27266,2.27214,2.27266,43700000.0
2005-08-25 10:24:00,2.2726,2.2726,2.27193,2.27236,52900000.0
2005-08-25 10:25:00,2.27175,2.2728,2.27173,2.27261,43500000.0
2005-08-25 10:26:00,2.27216,2.27247,2.27201,2.27224,43399999.0
2005-08-25 10:27:00,2.27217,2.27243,2.27142,2.27191,61500000.0
2005-08-25 10:28:00,2.27158,2.27276,2.27147,2.27276,37600000.0
2005-08-25 10:29:00,2.27305,2.27317,2.27202,2.27293,28100000.0
2005-08-25 10:30:00,2.27307,2.27307,2.2715,2.27168,43300000.0
2005-08-25 10:31:00,2.2716,2.27183,2.27138,2.27157,33800000.0
2005-08-25 10:32:00,2.27177,2.27214,2.27093,2.27122,30400000.0
2005-08-25 10:33:00,2.27107,2.27127,2.27056,2.27056,40000000.0
2005-08-25 10:34:00,2.27087,2.27104,2.27032,2.27078,49000000.0
2005-08-25 10:35:00,2.27053,2.2707,2.26994,2.27057,32200000.0
2005-08-25 10:36:00,2.27104,2.27105,2.27051,2.27097,34600000.0
2005-08-25 10:37:00,2.27085,2.27113,2.2705,2.27074,40300000.0
2005-08-25 10:38:00,2.27063,2.27076,2.2701,2.27045,55000000.0
2005-08-25 10:39:00,2.27045,2.27071,2.27023,2.27066,25900000.0
2005-08-25 10:40:00,2.27122,2.27131,2.27011,2.27102,50000000.0
2005-08-25 10:41:00,2.27111,2.27162,2.27078,2.27122,60600000.0
2005-08-25 10:42:00,2.27078,2.27113,2.27058,2.27078,37300000.0
2005-08-25 10:43:00,2.27047,2.27089,2.27046,2.27081,27800000.0
2005-08-25 10:44:00,2.27065,2.27081,2.26975,2.27029,53300000.0
2005-08-25 10:45:00,2.27025,2.27049,2.26983,2.27049,39000000.0
2005-08-25 10:46:00,2.27019,2.27056,2.26984,2.27,48800000.0
2005-08-25 10:47:00,2.27008,2.2701,2.26862,2.26863,39100000.0
2005-08-25 10:48:00,2.26985,2.26995,2.2691,2.2694,32400000.0
2005-08-25 10:49:00,2.26995,2.27006,2.26942,2.26966,55800000.0
2005-08-25 10:50:00,2.26988,2.27009,2.2693,2.26985,54700000.0
2005-08-25 10:51:00,2.27004,2.27011,2.26921,2.26947,43700000.0
2005-08-25 10:52:00,2.26994,2.27002,2.2689,2.26909,35900000.0
2005-08-25 10:53:00,2.26988,2.27019,2.26911,2.26917,36500000.0
2005-08-25 10:54:00,2.26974,2.26989,2.26864,2.26864,49700000.0
2005-08-25 10:55:00,2.26938,2.26991,2.26927,2.26987,56600000.0
2005-08-25 10:56:00,2.26965,2.27004,2.26943,2.26984,42200001.0
2005-08-25 10:57:00,2.26886,2.26997,2.26885,2.26997,34400000.0
2005-08-25 10:58:00,2.26961,2.26993,2.26928,2.26956,49900000.0
2005-08-25 10:59:00,2.26977,2.26995,2.26915,2.26944,54400000.0
2005-08-25 11:00:00,2.26936,2.26957,2.26919,2.26944,32000000.0
2005-08-25 11:01:00,2.26966,2.26973,2.26913,2.26935,27900000.0
2005-08-25 11:02:00,2.26962,2.26962,2.2683,2.26932,30000000.0
2005-08-25 11:03:00,2.26892,2.26938,2.26886,2.26919,29300000.0
2005-08-25 11:04:00,2.26925,2.26959,2.26883,2.26958,46400000.0
2005-08-25 11:05:00,2.26948,2.26972,2.2693,2.26946,47900000.0
2005-08-25 11:06:00,2.27017,2.27023,2.26858,2.26946,43000000.0
2005-08-25 11:07:00,2.26946,2.2703,2.26946,2.2703,40100000.0
2005-08-25 11:08:00,2.27018,2.27036,2.26986,2.27012,32400000.0
2005-08-25 11:09:00,2.27017,2.27041,2.26963,2.27034,44600000.0
2005-08-25 11:10:00,2.26987,2.27067,2.26985,2.27056,30800000.0
2005-08-25 11:11:00,2.27055,2.27056,2.26966,2.27029,37400000.0
2005-08-25 11:12:00,2.27085,2.27085,2.2696,2.27071,39900000.0
2005-08-25 11:13:00,2.27072,2.27106,2.2705,2.27059,41300000.0
2005-08-25 11:14:00,2.2709,2.2709,2.2698,2.27056,40600000.0
2005-08-25 11:15:00,2.26985,2.27052,2.26973,2.27052,45700000.0
2005-08-25 11:16:00,2.27022,2.27047,2.2693,2.26933,49000000.0
2005-08-25 11:17:00,2.26938,2.2704,2.26938,2.27035,31400000.0
2005-08-25 11:18:00,2.27052,2.2706,2.2696,2.26966,21000000.0
2005-08-25 11:19:00,2.26952,2.26993,2.26928,2.26971,29600000.0
2005-08-25 11:20:00,2.26973,2.26991,2.26853,2.26979,37400000.0
2005-08-25 11:21:00,2.2697,2.26986,2.26919,2.26971,29800000.0
2005-08-25 11:22:00,2.26945,2.26995,2.26903,2.26983,39200000.0
2005-08-25 11:23:00,2.26987,2.26987,2.26898,2.26954,44500000.0
2005-08-25 11:24:00,2.26969,2.26973,2.26901,2.26934,36200000.0
2005-08-25 11:25:00,2.26948,2.2697,2.26907,2.26961,28300000.0
2005-08-25 11:26:00,2.26923,2.26961,2.26881,2.26884,38900000.0
2005-08-25 11:27:00,2.26908,2.27013,2.26908,2.27005,33100000.0
2005-08-25 11:28:00,2.26976,2.26995,2.26959,2.26983,51000000.0
2005-08-25 11:29:00,2.2697,2.26987,2.26876,2.26876,34600000.0
2005-08-25 11:30:00,2.2691,2.26982,2.26865,2.26982,18500000.0
2005-08-25 11:31:00,2.26955,2.26963,2.26781,2.26869,61100000.0
2005-08-25 11:32:00,2.26952,2.26955,2.26894,2.26927,33900000.0
2005-08-25 11:33:00,2.26913,2.26954,2.26877,2.26917,40800000.0
2005-08-25 11:34:00,2.26954,2.26965,2.26868,2.26958,34900000.0
2005-08-25 11:35:00,2.26962,2.26975,2.26933,2.26933,34900000.0
2005-08-25 11:36:00,2.26905,2.26942,2.26862,2.26942,23100000.0
2005-08-25 11:37:00,2.26841,2.26965,2.26824,2.26965,26400000.0
2005-08-25 11:38:00,2.26944,2.26979,2.26928,2.26951,34700000.0
2005-08-25 11:39:00,2.26967,2.26988,2.26921,2.26988,33900000.0
2005-08-25 11:40:00,2.27022,2.27032,2.26851,2.26946,28800000.0
2005-08-25 11:41:00,2.26965,2.27016,2.26954,2.27003,36300000.0
2005-08-25 11:42:00,2.26969,2.27022,2.26949,2.26994,32700000.0
2005-08-25 11:43:00,2.27025,2.27025,2.26951,2.27015,71100000.0
2005-08-25 11:44:00,2.27017,2.27017,2.26931,2.2697,20900000.0
2005-08-25 11:45:00,2.26975,2.27003,2.26912,2.27003,28800000.0
2005-08-25 11:46:00,2.26965,2.26986,2.26919,2.26974,31400000.0
2005-08-25 11:47:00,2.2697,2.26979,2.26938,2.26959,38500000.0
2005-08-25 11:48:00,2.26945,2.26975,2.26897,2.2693,32400000.0
2005-08-25 11:49:00,2.26903,2.26944,2.26859,2.26926,19300000.0
2005-08-25 11:50:00,2.26926,2.26938,2.26871,2.26889,36700000.0
2005-08-25 11:51:00,2.26893,2.26906,2.2683,2.2683,43700000.0
2005-08-25 11:52:00,2.26908,2.26908,2.26853,2.26906,27600000.0
2005-08-25 11:53:00,2.2688,2.26905,2.26871,2.26889,24700000.0
2005-08-25 11:54:00,2.26932,2.26948,2.26835,2.26914,26000000.0
2005-08-25 11:55:00,2.26936,2.26947,2.2686,2.2693,35400000.0
2005-08-25 11:56:00,2.26895,2.26922,2.26847,2.26911,47500000.0
2005-08-25 11:57:00,2.26897,2.26925,2.26857,2.26921,55600000.0
2005-08-25 11:58:00,2.2688,2.2697,2.26856,2.26966,40900000.0
2005-08-25 11:59:00,2.26927,2.26956,2.26886,2.2694,27500000.0
2005-08-25 12:00:00,2.26957,2.26968,2.26913,2.26927,32300000.0
2005-08-25 12:01:00,2.26902,2.26916,2.26837,2.26882,44100000.0
2005-08-25 12:02:00,2.26852,2.26923,2.26814,2.26918,53900000.0
2005-08-25 12:03:00,2.26893,2.26946,2.26878,2.26926,34900000.0
2005-08-25 12:04:00,2.26917,2.26917,2.2682,2.26858,24600000.0
2005-08-25 12:05:00,2.26882,2.26883,2.2681,2.26869,42500000.0
2005-08-25 12:06:00,2.269,2.269,2.26784,2.26824,27400000.0
2005-08-25 12:07:00,2.26869,2.26869,2.26801,2.26819,20800000.0
2005-08-25 12:08:00,2.26805,2.2684,2.26781,2.26836,33500000.0
2005-08-25 12:09:00,2.26854,2.26857,2.26749,2.26781,18800000.0
2005-08-25 12:10:00,2.26819,2.26832,2.26773,2.2682,20400000.0
2005-08-25 12:11:00,2.26828,2.26828,2.26768,2.26773,52200000.0
2005-08-25 12:12:00,2.2675,2.26778,2.26723,2.26761,30300000.0
2005-08-25 12:13:00,2.26725,2.26811,2.2671,2.26746,41800000.0
2005-08-25 12:14:00,2.2675,2.26767,2.2668,2.26686,43300000.0
2005-08-25 12:15:00,2.26681,2.26707,2.26666,2.26688,43700000.0
2005-08-25 12:16:00,2.26646,2.26674,2.2661,2.26662,39300000.0
2005-08-25 12:17:00,2.26658,2.26728,2.26652,2.2672,31100000.0
2005-08-25 12:18:00,2.2673,2.26739,2.26648,2.26685,33800000.0
2005-08-25 12:19:00,2.2671,2.26737,2.26679,2.26737,22000000.0
2005-08-25 12:20:00,2.26736,2.26776,2.267,2.26763,24000000.0
2005-08-25 12:21:00,2.26732,2.26781,2.2672,2.26774,30600000.0
2005-08-25 12:22:00,2.26775,2.26775,2.26697,2.26719,28000000.0
2005-08-25 12:23:00,2.26729,2.26764,2.26698,2.26764,37100000.0
2005-08-25 12:24:00,2.26795,2.26795,2.2669,2.26707,31900000.0
2005-08-25 12:25:00,2.26757,2.26757,2.26658,2.2669,43200000.0
2005-08-25 12:26:00,2.26695,2.26713,2.26644,2.26685,51000000.0
2005-08-25 12:27:00,2.26719,2.26719,2.26634,2.26697,73099999.0
2005-08-25 12:28:00,2.26724,2.26736,2.26642,2.26675,35900000.0
2005-08-25 12:29:00,2.2671,2.2671,2.26598,2.26678,38200000.0
2005-08-25 12:30:00,2.26704,2.26705,2.26648,2.26648,33400000.0
2005-08-25 12:31:00,2.26673,2.26702,2.26631,2.2668,55400000.0
2005-08-25 12:32:00,2.26678,2.26715,2.26636,2.26715,29300000.0
2005-08-25 12:33:00,2.26678,2.26716,2.26665,2.26685,37100000.0
2005-08-25 12:34:00,2.26655,2.26695,2.26624,2.26694,44600000.0
2005-08-25 12:35:00,2.26673,2.26683,2.26642,2.26667,52400000.0
2005-08-25 12:36:00,2.26653,2.26678,2.26588,2.26673,33200000.0
2005-08-25 12:37:00,2.26697,2.26704,2.26596,2.26689,32400000.0
2005-08-25 12:38:00,2.26675,2.26705,2.26667,2.26667,52300000.0
2005-08-25 12:39:00,2.26702,2.26718,2.2663,2.26692,39200000.0
2005-08-25 12:40:00,2.26672,2.26731,2.26611,2.26686,44600000.0
2005-08-25 12:41:00,2.26652,2.26715,2.26618,2.26714,48000000.0
2005-08-25 12:42:00,2.26678,2.26712,2.26638,2.26686,43800000.0
2005-08-25 12:43:00,2.26637,2.26674,2.26577,2.26591,65500000.0
2005-08-25 12:44:00,2.26585,2.2664,2.26562,2.26584,54699999.0
2005-08-25 12:45:00,2.26574,2.26598,2.2647,2.26541,29400000.0
2005-08-25 12:46:00,2.26512,2.26517,2.26454,2.26482,40500000.0
2005-08-25 12:47:00,2.26459,2.26479,2.26411,2.26457,35000000.0
2005-08-25 12:48:00,2.2646,2.2655,2.26456,2.2655,51100000.0
2005-08-25 12:49:00,2.26574,2.26578,2.2648,2.26566,43500000.0
2005-08-25 12:50:00,2.26575,2.26632,2.26542,2.26632,37900000.0
2005-08-25 12:51:00,2.26639,2.26666,2.26591,2.26612,39600000.0
2005-08-25 12:52:00,2.26642,2.26666,2.26608,2.26662,37800000.0
2005-08-25 12:53:00,2.26652,2.26695,2.26608,2.26695,37700000.0
2005-08-25 12:54:00,2.26664,2.26719,2.26633,2.26687,55700000.0
2005-08-25 12:55:00,2.2669,2.26708,2.26637,2.26708,20200000.0
2005-08-25 12:56:00,2.26703,2.26744,2.26674,2.26722,39400000.0
2005-08-25 12:57:00,2.26716,2.26721,2.26683,2.26693,47000000.0
2005-08-25 12:58:00,2.26666,2.2671,2.26623,2.26687,37000000.0
2005-08-25 12:59:00,2.26693,2.26732,2.26669,2.26693,35900000.0
2005-08-25 13:00:00,2.26658,2.26672,2.26609,2.26663,45400000.0
2005-08-25 13:01:00,2.2666,2.26715,2.26629,2.26715,48300000.0
2005-08-25 13:02:00,2.26667,2.26716,2.26635,2.26695,49000000.0
2005-08-25 13:03:00,2.26689,2.26749,2.26686,2.26719,45600000.0
2005-08-25 13:04:00,2.26727,2.26727,2.26636,2.26683,26700000.0
2005-08-25 13:05:00,2.26747,2.26759,2.26651,2.26683,34900000.0
2005-08-25 13:06:00,2.26654,2.26725,2.26632,2.26699,60200000.0
2005-08-25 13:07:00,2.26715,2.2673,2.26659,2.26682,60100000.0
2005-08-25 13:08:00,2.26731,2.26736,2.26662,2.26696,33800000.0
2005-08-25 13:09:00,2.2671,2.26712,2.26658,2.26696,33600000.0
2005-08-25 13:10:00,2.26665,2.26717,2.26633,2.2671,43800000.0
2005-08-25 13:11:00,2.26722,2.26722,2.26623,2.26642,31000000.0
2005-08-25 13:12:00,2.26665,2.26715,2.26632,2.26686,34200000.0
2005-08-25 13:13:00,2.2663,2.26686,2.26604,2.26679,44600000.0
2005-08-25 13:14:00,2.266,2.26662,2.26569,2.26662,31300000.0
2005-08-25 13:15:00,2.2666,2.2666,2.26536,2.26618,36800000.0
2005-08-25 13:16:00,2.26632,2.26645,2.26556,2.26604,28300000.0
2005-08-25 13:17:00,2.26683,2.267,2.26624,2.2664,28200000.0
2005-08-25 13:18:00,2.26636,2.26663,2.26602,2.26663,46900000.0
2005-08-25 13:19:00,2.26666,2.26708,2.2664,2.26708,27700000.0
2005-08-25 13:20:00,2.26679,2.26697,2.26656,2.26677,28500000.0
2005-08-25 13:21:00,2.26677,2.26743,2.26653,2.26676,59299999.0
2005-08-25 13:22:00,2.26617,2.2668,2.26617,2.26659,36300000.0
2005-08-25 13:23:00,2.26687,2.26733,2.26631,2.26666,25200000.0
2005-08-25 13:24:00,2.26655,2.26692,2.2664,2.2668,39900000.0
2005-08-25 13:25:00,2.26645,2.26672,2.26592,2.26672,42500000.0
2005-08-25 13:26:00,2.2667,2.2667,2.26562,2.26598,34000000.0
2005-08-25 13:27:00,2.26508,2.2661,2.26508,2.26608,35400000.0
2005-08-25 13:28:00,2.26622,2.26627,2.26535,2.26585,26600000.0
2005-08-25 13:29:00,2.26639,2.26656,2.26578,2.26629,38800000.0
2005-08-25 13:30:00,2.2665,2.26671,2.266,2.266,28600000.0
2005-08-25 13:31:00,2.2654,2.26662,2.26534,2.26554,28300000.0
2005-08-25 13:32:00,2.26629,2.26702,2.26626,2.26694,43100000.0
2005-08-25 13:33:00,2.26667,2.26736,2.26654,2.26709,21500000.0
2005-08-25 13:34:00,2.2671,2.26751,2.26699,2.26718,60300000.0
2005-08-25 13:35:00,2.26678,2.26702,2.26627,2.26697,45900000.0
2005-08-25 13:36:00,2.26735,2.26753,2.26663,2.26716,27600000.0
2005-08-25 13:37:00,2.26688,2.26744,2.26667,2.26744,56600000.0
2005-08-25 13:38:00,2.26767,2.26767,2.26656,2.26738,51000000.0
2005-08-25 13:39:00,2.26749,2.26763,2.26663,2.26747,56800000.0
2005-08-25 13:40:00,2.26805,2.26813,2.26702,2.26726,27900000.0
2005-08-25 13:41:00,2.26771,2.26782,2.2671,2.2671,37700000.0
2005-08-25 13:42:00,2.26727,2.26766,2.26692,2.26753,23800000.0
2005-08-25 13:43:00,2.26704,2.26737,2.26673,2.26682,49300000.0
2005-08-25 13:44:00,2.26703,2.26709,2.2666,2.26693,38000000.0
2005-08-25 13:45:00,2.26755,2.26767,2.26661,2.267,45600000.0
2005-08-25 13:46:00,2.26723,2.26754,2.26717,2.26754,49600000.0
2005-08-25 13:47:00,2.26733,2.26756,2.26715,2.2672,46700001.0
2005-08-25 13:48:00,2.26748,2.26766,2.26725,2.26727,37000000.0
2005-08-25 13:49:00,2.26685,2.26797,2.26685,2.26789,22300000.0
2005-08-25 13:50:00,2.26819,2.2682,2.26722,2.26761,20300000.0
2005-08-25 13:51:00,2.26678,2.2678,2.26678,2.26763,34500000.0
2005-08-25 13:52:00,2.26756,2.26768,2.26707,2.26759,64300000.0
2005-08-25 13:53:00,2.2674,2.26759,2.26716,2.26745,42600000.0
2005-08-25 13:54:00,2.26685,2.26776,2.26685,2.26776,22100000.0
2005-08-25 13:55:00,2.26721,2.26782,2.2672,2.2676,27000000.0
2005-08-25 13:56:00,2.26725,2.26781,2.26708,2.26742,36500000.0
2005-08-25 13:57:00,2.26668,2.26807,2.26668,2.26807,40300000.0
2005-08-25 13:58:00,2.26773,2.26849,2.2675,2.26849,37200000.0
2005-08-25 13:59:00,2.26844,2.26844,2.26756,2.26771,46900000.0
2005-08-25 14:00:00,2.26785,2.26802,2.26714,2.26719,40300000.0
2005-08-25 14:01:00,2.26683,2.26771,2.26675,2.26771,30000000.0
2005-08-25 14:02:00,2.26717,2.26771,2.26691,2.2674,30500000.0
2005-08-25 14:03:00,2.26752,2.26765,2.267,2.26765,38700000.0
2005-08-25 14:04:00,2.26743,2.26804,2.26731,2.26804,33300000.0
2005-08-25 14:05:00,2.2673,2.26838,2.26711,2.26833,36900000.0
2005-08-25 14:06:00,2.26793,2.26837,2.26754,2.26815,22400000.0
2005-08-25 14:07:00,2.26782,2.26815,2.26772,2.26813,38100000.0
2005-08-25 14:08:00,2.26793,2.2687,2.26765,2.26849,49800000.0
2005-08-25 14:09:00,2.26852,2.26852,2.26827,2.26827,17900000.0
2005-08-25 14:10:00,2.26827,2.26833,2.26737,2.26804,48600000.0
2005-08-25 14:11:00,2.26853,2.2687,2.26803,2.26851,57500000.0
2005-08-25 14:12:00,2.26855,2.26894,2.26823,2.26885,35600000.0
2005-08-25 14:13:00,2.26847,2.26886,2.26807,2.26886,49800000.0
2005-08-25 14:14:00,2.26864,2.26903,2.26848,2.26903,41600000.0
2005-08-25 14:15:00,2.26867,2.26882,2.26835,2.26882,29700000.0
2005-08-25 14:16:00,2.26837,2.26849,2.26793,2.26843,31800000.0
2005-08-25 14:17:00,2.26852,2.26864,2.26788,2.26825,30200000.0
2005-08-25 14:18:00,2.26834,2.26878,2.26834,2.26872,52600000.0
2005-08-25 14:19:00,2.26857,2.26898,2.26856,2.26886,45400000.0
2005-08-25 14:20:00,2.26887,2.26893,2.26806,2.26849,50600000.0
2005-08-25 14:21:00,2.26841,2.2686,2.26811,2.26815,52000000.0
2005-08-25 14:22:00,2.26795,2.26804,2.26742,2.26801,20000000.0
2005-08-25 14:23:00,2.26785,2.26859,2.26776,2.26812,43200000.0
2005-08-25 14:24:00,2.26841,2.26852,2.268,2.26835,35000000.0
2005-08-25 14:25:00,2.2684,2.26871,2.26801,2.26832,33300000.0
2005-08-25 14:26:00,2.26864,2.26872,2.26796,2.26856,43000000.0
2005-08-25 14:27:00,2.26879,2.26897,2.26815,2.26887,41300000.0
2005-08-25 14:28:00,2.26877,2.2689,2.2684,2.26876,54800000.0
2005-08-25 14:29:00,2.26833,2.26865,2.26781,2.26844,48100000.0
2005-08-25 14:30:00,2.26823,2.26866,2.26804,2.26834,37400000.0
2005-08-25 14:31:00,2.26835,2.2684,2.26771,2.26807,49400001.0
2005-08-25 14:32:00,2.26795,2.26813,2.26739,2.26809,55200000.0
2005-08-25 14:33:00,2.26822,2.26822,2.26731,2.26759,31800000.0
2005-08-25 14:34:00,2.26802,2.26807,2.26745,2.26807,48100000.0
2005-08-25 14:35:00,2.26796,2.26851,2.26774,2.26844,31100000.0
2005-08-25 14:36:00,2.2678,2.26822,2.26742,2.2681,44000000.0
2005-08-25 14:37:00,2.26806,2.2681,2.26716,2.26766,49300000.0
2005-08-25 14:38:00,2.26782,2.2684,2.26751,2.26829,33200000.0
2005-08-25 14:39:00,2.268,2.2686,2.26769,2.26853,36200000.0
2005-08-25 14:40:00,2.26852,2.26861,2.26821,2.26832,47100000.0
2005-08-25 14:41:00,2.2682,2.26832,2.26747,2.26772,42400000.0
2005-08-25 14:42:00,2.26822,2.26822,2.26733,2.26795,35500000.0
2005-08-25 14:43:00,2.26801,2.26853,2.26778,2.26853,44200000.0
2005-08-25 14:44:00,2.2683,2.26845,2.26798,2.2681,32100000.0
2005-08-25 14:45:00,2.26778,2.26819,2.26758,2.26771,42800000.0
2005-08-25 14:46:00,2.26787,2.26796,2.26705,2.26742,28000000.0
2005-08-25 14:47:00,2.26794,2.26799,2.26703,2.26703,22700000.0
2005-08-25 14:48:00,2.26718,2.26781,2.26698,2.26734,47000000.0
2005-08-25 14:49:00,2.26785,2.26789,2.26708,2.26742,44200000.0
2005-08-25 14:50:00,2.2674,2.26843,2.2674,2.26843,29400000.0
2005-08-25 14:51:00,2.26829,2.26829,2.26781,2.26797,41400000.0
2005-08-25 14:52:00,2.26808,2.26863,2.26787,2.26834,83000001.0
2005-08-25 14:53:00,2.2684,2.26862,2.26763,2.26856,35800000.0
2005-08-25 14:54:00,2.26862,2.26888,2.26807,2.26888,43300000.0
2005-08-25 14:55:00,2.26911,2.26956,2.26886,2.26956,42700000.0
2005-08-25 14:56:00,2.26997,2.27017,2.2695,2.26995,41300000.0
2005-08-25 14:57:00,2.27002,2.27013,2.26895,2.26945,54699999.0
2005-08-25 14:58:00,2.27003,2.27012,2.26946,2.26984,45600000.0
2005-08-25 14:59:00,2.26953,2.27001,2.26939,2.26983,24000000.0
2005-08-25 15:00:00,2.2699,2.26996,2.26888,2.26943,53200000.0
2005-08-25 15:01:00,2.26942,2.2695,2.26901,2.26934,40800000.0
2005-08-25 15:02:00,2.26873,2.26949,2.26873,2.26949,24800000.0
2005-08-25 15:03:00,2.2694,2.26949,2.26882,2.2694,68899999.0
2005-08-25 15:04:00,2.2694,2.2696,2.26894,2.26926,52200000.0
2005-08-25 15:05:00,2.2694,2.26952,2.26848,2.26872,62100001.0
2005-08-25 15:06:00,2.26925,2.26944,2.26808,2.26892,64900001.0
2005-08-25 15:07:00,2.26904,2.2692,2.26831,2.26882,26200000.0
2005-08-25 15:08:00,2.26918,2.26929,2.26856,2.26923,29300000.0
2005-08-25 15:09:00,2.26943,2.26987,2.2693,2.26977,31600000.0
2005-08-25 15:10:00,2.26935,2.26964,2.269,2.2696,22900000.0
2005-08-25 15:11:00,2.26933,2.27005,2.2692,2.26975,30400000.0
2005-08-25 15:12:00,2.26934,2.2697,2.26926,2.26947,28100000.0
2005-08-25 15:13:00,2.26922,2.26996,2.26922,2.26946,24100000.0
2005-08-25 15:14:00,2.26985,2.26995,2.26938,2.26984,48300000.0
2005-08-25 15:15:00,2.2698,2.27126,2.26928,2.27123,23900000.0
2005-08-25 15:16:00,2.26972,2.26979,2.26879,2.26893,38000000.0
2005-08-25 15:17:00,2.2694,2.2696,2.2688,2.26912,31100000.0
2005-08-25 15:18:00,2.26867,2.26931,2.26829,2.26908,22300000.0
2005-08-25 15:19:00,2.26862,2.26892,2.26783,2.26846,37100000.0
2005-08-25 15:20:00,2.2688,2.26904,2.26826,2.26865,22000000.0
2005-08-25 15:21:00,2.2686,2.26995,2.26841,2.26917,33900000.0
2005-08-25 15:22:00,2.2685,2.26938,2.2683,2.26938,19700000.0
2005-08-25 15:23:00,2.26944,2.26957,2.26902,2.26928,34500000.0
2005-08-25 15:24:00,2.26957,2.26985,2.26867,2.26904,20300000.0
2005-08-25 15:25:00,2.26934,2.26939,2.26855,2.26894,59700000.0
2005-08-25 15:26:00,2.26897,2.26925,2.26885,2.26891,34200000.0
2005-08-25 15:27:00,2.26878,2.26925,2.26857,2.26915,31200000.0
2005-08-25 15:28:00,2.26865,2.26895,2.26838,2.26879,38400000.0
2005-08-25 15:29:00,2.26925,2.26925,2.26801,2.26874,39100000.0
2005-08-25 15:30:00,2.26917,2.26925,2.26816,2.26845,25400000.0
2005-08-25 15:31:00,2.26887,2.2689,2.26823,2.2689,52000000.0
2005-08-25 15:32:00,2.26917,2.26917,2.26822,2.26862,28300000.0
2005-08-25 15:33:00,2.26888,2.26895,2.26806,2.26839,30200000.0
2005-08-25 15:34:00,2.26772,2.26859,2.26764,2.26847,30600000.0
2005-08-25 15:35:00,2.26786,2.26884,2.26741,2.2685,68000000.0
2005-08-25 15:36:00,2.26899,2.26899,2.26781,2.26823,34900000.0
2005-08-25 15:37:00,2.26865,2.26881,2.26822,2.2686,31000000.0
2005-08-25 15:38:00,2.26835,2.26859,2.26796,2.26859,55200000.0
2005-08-25 15:39:00,2.2681,2.26899,2.26777,2.26873,24500000.0
2005-08-25 15:40:00,2.2684,2.26881,2.26819,2.26839,44500000.0
2005-08-25 15:41:00,2.26879,2.26887,2.26804,2.26867,39300000.0
2005-08-25 15:42:00,2.26832,2.26878,2.26809,2.26863,48600000.0
2005-08-25 15:43:00,2.26838,2.26879,2.26794,2.26879,35900000.0
2005-08-25 15:44:00,2.26865,2.26868,2.26765,2.26821,36600000.0
2005-08-25 15:45:00,2.26806,2.26839,2.26788,2.26829,43300000.0
2005-08-25 15:46:00,2.26842,2.26866,2.2675,2.26775,26300000.0
2005-08-25 15:47:00,2.26817,2.26869,2.26814,2.26822,26200000.0
2005-08-25 15:48:00,2.26835,2.26844,2.26782,2.26839,64600000.0
2005-08-25 15:49:00,2.26862,2.26862,2.26772,2.26832,37800000.0
2005-08-25 15:50:00,2.26815,2.2687,2.26775,2.2687,37600000.0
2005-08-25 15:51:00,2.26825,2.26858,2.26801,2.26847,32400000.0
2005-08-25 15:52:00,2.2683,2.26885,2.26796,2.26876,29200000.0
2005-08-25 15:53:00,2.26809,2.2684,2.26792,2.26809,44000000.0
2005-08-25 15:54:00,2.26809,2.26809,2.26718,2.26719,36500000.0
2005-08-25 15:55:00,2.26738,2.26763,2.26702,2.26735,44400000.0
2005-08-25 15:56:00,2.26688,2.26718,2.26679,2.26694,23800000.0
2005-08-25 15:57:00,2.26697,2.26707,2.26658,2.26696,32500000.0
2005-08-25 15:58:00,2.26697,2.2671,2.26662,2.26693,26200000.0
2005-08-25 15:59:00,2.26709,2.26709,2.2657,2.26572,18300000.0
2005-08-25 16:00:00,2.26612,2.26644,2.26556,2.26644,46800000.0
2005-08-25 16:01:00,2.2663,2.26678,2.2661,2.26653,37700000.0
2005-08-25 16:02:00,2.2667,2.26682,2.26627,2.26669,27200000.0
2005-08-25 16:03:00,2.26712,2.26736,2.26667,2.26713,51100000.0
2005-08-25 16:04:00,2.26768,2.26814,2.26747,2.26814,27200000.0
2005-08-25 16:05:00,2.2677,2.26792,2.26729,2.2677,22900000.0
2005-08-25 16:06:00,2.2678,2.26782,2.26701,2.26741,34400000.0
2005-08-25 16:07:00,2.26765,2.26765,2.26688,2.26729,37200000.0
2005-08-25 16:08:00,2.26697,2.26724,2.26661,2.26708,36300000.0
2005-08-25 16:09:00,2.26719,2.26719,2.26634,2.2668,53100000.0
2005-08-25 16:10:00,2.26707,2.26716,2.26657,2.26673,40600000.0
2005-08-25 16:11:00,2.26655,2.267,2.26623,2.26682,34400000.0
2005-08-25 16:12:00,2.26635,2.26692,2.26619,2.26692,68600001.0
2005-08-25 16:13:00,2.26683,2.26719,2.26669,2.26709,46200000.0
2005-08-25 16:14:00,2.26688,2.26695,2.26624,2.26672,48300000.0
2005-08-25 16:15:00,2.26682,2.26685,2.26614,2.26651,37400000.0
2005-08-25 16:16:00,2.26623,2.26678,2.26597,2.26678,31200000.0
2005-08-25 16:17:00,2.26635,2.26682,2.26604,2.26675,43200000.0
2005-08-25 16:18:00,2.2665,2.26714,2.26636,2.26706,23400000.0
2005-08-25 16:19:00,2.2671,2.2671,2.26641,2.26694,30900000.0
2005-08-25 16:20:00,2.26685,2.26716,2.26637,2.26711,22400000.0
2005-08-25 16:21:00,2.26688,2.26731,2.26665,2.26706,22700000.0
2005-08-25 16:22:00,2.26727,2.26764,2.2672,2.26747,51700000.0
2005-08-25 16:23:00,2.26707,2.26764,2.26692,2.2676,36300000.0
2005-08-25 16:24:00,2.2674,2.26777,2.26706,2.26761,27200000.0
2005-08-25 16:25:00,2.26787,2.26787,2.26646,2.26741,42500000.0
2005-08-25 16:26:00,2.2674,2.26775,2.26702,2.26767,21400000.0
2005-08-25 16:27:00,2.26745,2.268,2.26707,2.2676,34900000.0
2005-08-25 16:28:00,2.26782,2.26782,2.26732,2.26732,40000000.0
2005-08-25 16:29:00,2.2672,2.26753,2.26717,2.26722,36600000.0
2005-08-25 16:30:00,2.26777,2.268,2.26736,2.26761,42100000.0
2005-08-25 16:31:00,2.26735,2.26794,2.26698,2.26777,50600000.0
2005-08-25 16:32:00,2.26798,2.26798,2.26758,2.26769,30200000.0
2005-08-25 16:33:00,2.26762,2.26803,2.26744,2.26802,15600000.0
2005-08-25 16:34:00,2.26801,2.26815,2.26721,2.26743,36200000.0
2005-08-25 16:35:00,2.26797,2.26832,2.26777,2.26831,31400000.0
2005-08-25 16:36:00,2.26814,2.26822,2.26756,2.2679,48400000.0
2005-08-25 16:37:00,2.26779,2.26801,2.26749,2.26779,28400000.0
2005-08-25 16:38:00,2.26799,2.26811,2.26736,2.26775,35800000.0
2005-08-25 16:39:00,2.26803,2.26816,2.2672,2.26767,61300000.0
2005-08-25 16:40:00,2.2686,2.2686,2.26778,2.26806,25100000.0
2005-08-25 16:41:00,2.26837,2.26843,2.26781,2.26809,55200000.0
2005-08-25 16:42:00,2.26814,2.26838,2.26775,2.26829,43800000.0
2005-08-25 16:43:00,2.26853,2.26869,2.26771,2.26845,41700000.0
2005-08-25 16:44:00,2.26782,2.26865,2.26765,2.26845,30700000.0
2005-08-25 16:45:00,2.26818,2.26837,2.2677,2.26837,33400000.0
2005-08-25 16:46:00,2.2687,2.2687,2.26731,2.26803,24600000.0
2005-08-25 16:47:00,2.26907,2.26907,2.26796,2.26834,51800001.0
2005-08-25 16:48:00,2.26857,2.26857,2.26784,2.26834,27800000.0
2005-08-25 16:49:00,2.26855,2.26871,2.26832,2.26832,24700000.0
2005-08-25 16:50:00,2.26835,2.2686,2.26793,2.26841,61600000.0
2005-08-25 16:51:00,2.2686,2.26885,2.26826,2.26855,46600000.0
2005-08-25 16:52:00,2.26861,2.26873,2.26843,2.26873,52799999.0
2005-08-25 16:53:00,2.26871,2.26871,2.26773,2.26827,58100000.0
2005-08-25 16:54:00,2.26852,2.26861,2.26765,2.26812,49800000.0
2005-08-25 16:55:00,2.26785,2.2684,2.26756,2.26796,39000000.0
2005-08-25 16:56:00,2.26802,2.26814,2.26725,2.26772,17700000.0
2005-08-25 16:57:00,2.26768,2.26814,2.26745,2.26802,46200000.0
2005-08-25 16:58:00,2.26768,2.26812,2.26724,2.26772,28900000.0
2005-08-25 16:59:00,2.26742,2.26781,2.26709,2.26781,35100000.0
2005-08-25 17:00:00,2.26788,2.26789,2.26725,2.26754,44700000.0
2005-08-25 17:01:00,2.26819,2.26822,2.26723,2.26755,30400000.0
2005-08-25 17:02:00,2.2674,2.26883,2.26733,2.26812,38300000.0
2005-08-25 17:03:00,2.26786,2.26821,2.2677,2.26816,36600000.0
2005-08-25 17:04:00,2.26795,2.26819,2.26737,2.26803,27300000.0
2005-08-25 17:05:00,2.26765,2.26805,2.26741,2.26745,48600000.0
2005-08-25 17:06:00,2.26824,2.26827,2.26736,2.26823,39800000.0
2005-08-25 17:07:00,2.26821,2.26869,2.268,2.26857,29000000.0
2005-08-25 17:08:00,2.26833,2.26901,2.26832,2.26889,36600000.0
2005-08-25 17:09:00,2.269,2.26912,2.26833,2.26884,34000000.0
2005-08-25 17:10:00,2.26917,2.2695,2.26907,2.26946,43500000.0
2005-08-25 17:11:00,2.26909,2.2693,2.26869,2.26869,32800000.0
2005-08-25 17:12:00,2.26931,2.26983,2.26906,2.26968,41800000.0
2005-08-25 17:13:00,2.26967,2.26967,2.2691,2.26962,36100000.0
2005-08-25 17:14:00,2.26968,2.26983,2.26913,2.26945,42500000.0
2005-08-25 17:15:00,2.26952,2.26959,2.26851,2.26881,29100000.0
2005-08-25 17:16:00,2.26862,2.26912,2.26826,2.26849,32200000.0
2005-08-25 17:17:00,2.26787,2.26822,2.26744,2.26781,20600000.0
2005-08-25 17:18:00,2.26765,2.2679,2.26694,2.2678,49300000.0
2005-08-25 17:19:00,2.26778,2.26796,2.2675,2.26783,36500000.0
2005-08-25 17:20:00,2.26748,2.26846,2.26725,2.26846,33900000.0
2005-08-25 17:21:00,2.26785,2.26823,2.26749,2.26749,72600000.0
2005-08-25 17:22:00,2.26752,2.268,2.2671,2.26742,29500000.0
2005-08-25 17:23:00,2.26723,2.26734,2.26624,2.26624,18300000.0
2005-08-25 17:24:00,2.26535,2.26633,2.2653,2.26561,34100000.0
2005-08-25 17:25:00,2.2652,2.26583,2.26489,2.26578,22600000.0
2005-08-25 17:26:00,2.26514,2.26555,2.26494,2.26502,34700000.0
2005-08-25 17:27:00,2.2646,2.26484,2.26432,2.26439,21000000.0
2005-08-25 17:28:00,2.26425,2.26435,2.2638,2.26399,16500000.0
2005-08-25 17:29:00,2.26446,2.26446,2.26389,2.26435,27700000.0
2005-08-25 17:30:00,2.2635,2.26456,2.2635,2.26409,63800000.0
2005-08-25 17:31:00,2.26377,2.2642,2.26339,2.26414,29800000.0
2005-08-25 17:32:00,2.26425,2.26429,2.2634,2.26418,35700000.0
2005-08-25 17:33:00,2.26425,2.2645,2.26381,2.2645,20400000.0
2005-08-25 17:34:00,2.26433,2.26448,2.26365,2.26433,36600000.0
2005-08-25 17:35:00,2.26461,2.26461,2.26352,2.26375,75900000.0
2005-08-25 17:36:00,2.2641,2.26422,2.26324,2.26391,25600000.0
2005-08-25 17:37:00,2.2628,2.2644,2.2628,2.26358,38100000.0
2005-08-25 17:38:00,2.26372,2.26384,2.26302,2.26349,62300000.0
2005-08-25 17:39:00,2.2628,2.26325,2.26254,2.26279,33000000.0
2005-08-25 17:40:00,2.2623,2.26266,2.26175,2.2626,34900000.0
2005-08-25 17:41:00,2.2625,2.26317,2.26223,2.26306,33000000.0
2005-08-25 17:42:00,2.26299,2.26328,2.26237,2.26281,37100000.0
2005-08-25 17:43:00,2.26237,2.26329,2.26234,2.26325,31800000.0
2005-08-25 17:44:00,2.26333,2.26341,2.26263,2.26293,73600001.0
2005-08-25 17:45:00,2.26314,2.26331,2.26282,2.26331,28700000.0
2005-08-25 17:46:00,2.26313,2.26388,2.26305,2.26378,36600000.0
2005-08-25 17:47:00,2.26364,2.26447,2.26364,2.26447,34600000.0
2005-08-25 17:48:00,2.26444,2.26452,2.26395,2.26408,39600000.0
2005-08-25 17:49:00,2.264,2.26449,2.26369,2.26424,41000000.0
2005-08-25 17:50:00,2.26378,2.26424,2.26369,2.26409,51600000.0
2005-08-25 17:51:00,2.26377,2.2639,2.2633,2.26376,30400000.0
2005-08-25 17:52:00,2.264,2.26412,2.26359,2.26375,37900000.0
2005-08-25 17:53:00,2.26389,2.26407,2.26319,2.26325,33900000.0
2005-08-25 17:54:00,2.26367,2.26404,2.26308,2.26362,30500000.0
2005-08-25 17:55:00,2.26338,2.26418,2.26337,2.26409,31500000.0
2005-08-25 17:56:00,2.26442,2.26443,2.26356,2.26407,42800001.0
2005-08-25 17:57:00,2.26421,2.26421,2.26379,2.26394,15000000.0
2005-08-25 17:58:00,2.26427,2.26443,2.26381,2.2641,28900000.0
2005-08-25 17:59:00,2.26407,2.2643,2.2639,2.26419,25800000.0
2005-08-25 18:00:00,2.2647,2.26474,2.2635,2.26371,40400001.0
2005-08-25 18:01:00,2.26399,2.26409,2.26314,2.26369,329700000.0
2005-08-25 18:02:00,2.26363,2.26399,2.26317,2.26378,342200000.0
2005-08-25 18:03:00,2.26367,2.26424,2.26315,2.26351,476300000.0
2005-08-25 18:04:00,2.26369,2.26423,2.26285,2.26423,348800000.0
2005-08-25 18:05:00,2.26419,2.26441,2.26364,2.26385,204100000.0
2005-08-25 18:06:00,2.26409,2.26447,2.26379,2.26417,383099999.0
2005-08-25 18:07:00,2.26417,2.26439,2.26339,2.26409,374400001.0
2005-08-25 18:08:00,2.26411,2.26464,2.26373,2.26413,446999999.0
2005-08-25 18:09:00,2.26427,2.26445,2.26349,2.26434,315600001.0
2005-08-25 18:10:00,2.26413,2.26499,2.26291,2.26438,342399999.0
2005-08-25 18:11:00,2.26442,2.26487,2.26358,2.26405,211700000.0
2005-08-25 18:12:00,2.26427,2.26464,2.26371,2.26455,182300000.0
2005-08-25 18:13:00,2.26445,2.2651,2.26402,2.26472,158300000.0
2005-08-25 18:14:00,2.26462,2.26462,2.26362,2.26431,358000001.0
2005-08-25 18:15:00,2.26442,2.26477,2.26401,2.26453,287900000.0
2005-08-25 18:16:00,2.26509,2.26532,2.26455,2.26466,388700000.0
2005-08-25 18:17:00,2.26545,2.26562,2.2644,2.2652,241600000.0
2005-08-25 18:18:00,2.26541,2.26571,2.26516,2.26549,175100000.0
2005-08-25 18:19:00,2.26552,2.26571,2.26475,2.26557,261400000.0
2005-08-25 18:20:00,2.26544,2.26594,2.26457,2.26579,146800000.0
2005-08-25 18:21:00,2.2658,2.26607,2.26536,2.26589,189400000.0
2005-08-25 18:22:00,2.2657,2.26593,2.26516,2.26557,218500000.0
2005-08-25 18:23:00,2.26555,2.26616,2.26529,2.26583,316600000.0
2005-08-25 18:24:00,2.26586,2.26606,2.26509,2.26581,289500000.0
2005-08-25 18:25:00,2.26571,2.26611,2.26487,2.26566,257000000.0
2005-08-25 18:26:00,2.26572,2.26606,2.26495,2.26552,338800000.0
2005-08-25 18:27:00,2.26556,2.26581,2.26487,2.26581,321300000.0
2005-08-25 18:28:00,2.26578,2.26578,2.26513,2.2656,222200000.0
2005-08-25 18:29:00,2.2654,2.26589,2.26483,2.26526,185500000.0
2005-08-25 18:30:00,2.26576,2.2658,2.26477,2.2655,245200000.0
2005-08-25 18:31:00,2.26564,2.26587,2.26467,2.2655,141300000.0
2005-08-25 18:32:00,2.2655,2.26576,2.2651,2.26524,130600000.0
2005-08-25 18:33:00,2.26514,2.26539,2.26447,2.26539,315999999.0
2005-08-25 18:34:00,2.26535,2.26535,2.26436,2.26511,443800000.0
2005-08-25 18:35:00,2.26498,2.26536,2.26409,2.26504,147000000.0
2005-08-25 18:36:00,2.26509,2.26509,2.26424,2.26479,114000000.0
2005-08-25 18:37:00,2.26485,2.26508,2.26378,2.26468,67900000.0
2005-08-25 18:38:00,2.26521,2.26521,2.26393,2.2646,104500000.0
2005-08-25 18:39:00,2.26456,2.26523,2.26407,2.26485,158700000.0
2005-08-25 18:40:00,2.26499,2.26529,2.26411,2.26411,193900000.0
2005-08-25 18:41:00,2.26408,2.26511,2.26395,2.2646,165400000.0
2005-08-25 18:42:00,2.26432,2.26508,2.26414,2.26455,121699999.0
2005-08-25 18:43:00,2.26439,2.26478,2.26396,2.26397,55300000.0
2005-08-25 18:44:00,2.26485,2.26533,2.2642,2.26459,145200000.0
2005-08-25 18:45:00,2.26476,2.26515,2.26467,2.26515,73200000.0
2005-08-25 18:46:00,2.2649,2.26514,2.26457,2.26483,53100000.0
2005-08-25 18:47:00,2.26526,2.26564,2.26526,2.26564,37900000.0
2005-08-25 18:48:00,2.26539,2.26575,2.26443,2.26532,111000000.0
2005-08-25 18:49:00,2.26542,2.26542,2.26381,2.26479,43200000.0
2005-08-25 18:50:00,2.26568,2.26575,2.26483,2.26534,44700000.0
2005-08-25 18:51:00,2.26567,2.26619,2.26485,2.26595,186100000.0
2005-08-25 18:52:00,2.26619,2.26684,2.26574,2.26643,152700000.0
2005-08-25 18:53:00,2.26634,2.26653,2.26564,2.26629,154700001.0
2005-08-25 18:54:00,2.26539,2.2664,2.26539,2.26606,94800000.0
2005-08-25 18:55:00,2.26603,2.26631,2.26578,2.26622,169599999.0
2005-08-25 18:56:00,2.26565,2.26602,2.26478,2.26478,56400000.0
2005-08-25 18:57:00,2.2663,2.26656,2.26547,2.26622,61100000.0
2005-08-25 18:58:00,2.26597,2.26646,2.2655,2.26614,207200000.0
2005-08-25 18:59:00,2.26603,2.26649,2.26539,2.26645,228700000.0
2005-08-25 19:00:00,2.26631,2.26642,2.26505,2.26567,70900000.0
2005-08-25 19:01:00,2.26602,2.26616,2.26508,2.26543,60800000.0
2005-08-25 19:02:00,2.26599,2.26602,2.26502,2.26578,195600000.0
2005-08-25 19:03:00,2.26602,2.26647,2.26555,2.26593,103400000.0
2005-08-25 19:04:00,2.26647,2.26647,2.26555,2.26576,36100000.0
2005-08-25 19:05:00,2.26591,2.26621,2.26566,2.26597,53400000.0
2005-08-25 19:06:00,2.26588,2.26623,2.26502,2.26586,251200001.0
2005-08-25 19:07:00,2.26577,2.26596,2.26506,2.26574,138200000.0
2005-08-25 19:08:00,2.2653,2.26606,2.26518,2.26605,248000000.0
2005-08-25 19:09:00,2.26594,2.26622,2.26534,2.2658,113300000.0
2005-08-25 19:10:00,2.26562,2.26625,2.26524,2.2659,87300000.0
2005-08-25 19:11:00,2.26586,2.26607,2.26513,2.26575,67100000.0
2005-08-25 19:12:00,2.26587,2.26587,2.26496,2.26535,48300000.0
2005-08-25 19:13:00,2.26581,2.26581,2.26507,2.26548,145800000.0
2005-08-25 19:14:00,2.26538,2.26567,2.26494,2.26548,108300000.0
2005-08-25 19:15:00,2.26542,2.26552,2.26462,2.26528,153800000.0
2005-08-25 19:16:00,2.26503,2.26535,2.26469,2.26517,35700000.0
2005-08-25 19:17:00,2.26472,2.26538,2.26459,2.265,65100000.0
2005-08-25 19:18:00,2.2651,2.26536,2.26472,2.26532,114900000.0
2005-08-25 19:19:00,2.2652,2.2657,2.26444,2.26488,75600000.0
2005-08-25 19:20:00,2.26543,2.26548,2.26452,2.2653,161200000.0
2005-08-25 19:21:00,2.26529,2.26558,2.26502,2.26527,115500000.0
2005-08-25 19:22:00,2.26557,2.26577,2.26516,2.26526,67400000.0
2005-08-25 19:23:00,2.26513,2.26555,2.26437,2.26488,151800000.0
2005-08-25 19:24:00,2.26541,2.26559,2.26498,2.26539,78500000.0
2005-08-25 19:25:00,2.26553,2.26559,2.26442,2.26522,69500000.0
2005-08-25 19:26:00,2.26501,2.26525,2.26428,2.26516,155800000.0
2005-08-25 19:27:00,2.26523,2.26523,2.26436,2.26484,138100000.0
2005-08-25 19:28:00,2.26521,2.26535,2.26436,2.26485,85100000.0
2005-08-25 19:29:00,2.26499,2.26507,2.26417,2.26469,104000000.0
2005-08-25 19:30:00,2.26479,2.26504,2.26412,2.26495,192700000.0
2005-08-25 19:31:00,2.26484,2.26511,2.26401,2.26472,54200000.0
2005-08-25 19:32:00,2.2646,2.26474,2.26383,2.26456,137300000.0
2005-08-25 19:33:00,2.26474,2.26508,2.2641,2.26495,42900000.0
2005-08-25 19:34:00,2.26504,2.26512,2.26399,2.26473,103700000.0
2005-08-25 19:35:00,2.26493,2.2654,2.26419,2.26507,125900000.0
2005-08-25 19:36:00,2.26495,2.26526,2.2643,2.26489,117600000.0
2005-08-25 19:37:00,2.26474,2.26521,2.2645,2.26486,45300000.0
2005-08-25 19:38:00,2.26473,2.26473,2.26408,2.26467,22300000.0
2005-08-25 19:39:00,2.2648,2.26528,2.26424,2.26528,67000000.0
2005-08-25 19:40:00,2.26535,2.26559,2.26449,2.26527,100900000.0
2005-08-25 19:41:00,2.26487,2.26538,2.26442,2.26522,109900000.0
2005-08-25 19:42:00,2.26507,2.26553,2.26483,2.26502,100499999.0
2005-08-25 19:43:00,2.26513,2.26537,2.265,2.26533,38600000.0
2005-08-25 19:44:00,2.26615,2.26615,2.26482,2.2651,77800000.0
2005-08-25 19:45:00,2.26525,2.26533,2.26444,2.26491,61600000.0
2005-08-25 19:46:00,2.265,2.26504,2.26375,2.26492,89900000.0
2005-08-25 19:47:00,2.26498,2.26512,2.26451,2.26491,23000000.0
2005-08-25 19:48:00,2.26515,2.26525,2.26445,2.26483,63500000.0
2005-08-25 19:49:00,2.26468,2.26526,2.26396,2.26509,114900000.0
2005-08-25 19:50:00,2.26517,2.26541,2.26442,2.26515,61500000.0
2005-08-25 19:51:00,2.26487,2.26538,2.26426,2.2652,104399999.0
2005-08-25 19:52:00,2.26466,2.26532,2.26456,2.26516,72500000.0
2005-08-25 19:53:00,2.2649,2.26534,2.26454,2.26521,27200000.0
2005-08-25 19:54:00,2.26493,2.26496,2.26415,2.26471,58200000.0
2005-08-25 19:55:00,2.26458,2.26492,2.26445,2.26481,17500000.0
2005-08-25 19:56:00,2.26456,2.2647,2.26362,2.26425,66300000.0
2005-08-25 19:57:00,2.2648,2.26518,2.26432,2.26485,101500000.0
2005-08-25 19:58:00,2.26526,2.2653,2.26418,2.26477,85000000.0
2005-08-25 19:59:00,2.26498,2.2653,2.26437,2.265,119800000.0
2005-08-25 20:00:00,2.26552,2.26571,2.26467,2.26535,92100000.0
2005-08-25 20:01:00,2.26526,2.26554,2.26452,2.26519,86400000.0
2005-08-25 20:02:00,2.26496,2.26528,2.26488,2.26505,50200000.0
2005-08-25 20:03:00,2.26503,2.26528,2.26482,2.26512,40500000.0
2005-08-25 20:04:00,2.26515,2.26526,2.26466,2.26496,22700000.0
2005-08-25 20:05:00,2.26547,2.26547,2.2646,2.26494,50900001.0
2005-08-25 20:06:00,2.26495,2.26522,2.26456,2.2648,39800000.0
2005-08-25 20:07:00,2.26469,2.26515,2.2646,2.2651,38900000.0
2005-08-25 20:08:00,2.26505,2.26544,2.26407,2.26457,73300000.0
2005-08-25 20:09:00,2.26504,2.26504,2.26442,2.26468,23900000.0
2005-08-25 20:10:00,2.2648,2.26508,2.26454,2.26496,50200000.0
2005-08-25 20:11:00,2.26456,2.26491,2.26386,2.26461,53400000.0
2005-08-25 20:12:00,2.26485,2.26505,2.26391,2.265,154900000.0
2005-08-25 20:13:00,2.2647,2.26531,2.26375,2.26453,162300000.0
2005-08-25 20:14:00,2.26472,2.26513,2.26425,2.26468,105100000.0
2005-08-25 20:15:00,2.26448,2.26474,2.26377,2.26416,208100000.0
2005-08-25 20:16:00,2.26422,2.26471,2.26339,2.26471,170599998.0
2005-08-25 20:17:00,2.26421,2.26459,2.26398,2.2643,17000000.0
2005-08-25 20:18:00,2.26448,2.26465,2.26392,2.2641,73399999.0
2005-08-25 20:19:00,2.26378,2.26464,2.26331,2.26428,129000000.0
2005-08-25 20:20:00,2.26454,2.26461,2.26354,2.26434,213500000.0
2005-08-25 20:21:00,2.26444,2.26484,2.26366,2.26385,79300000.0
2005-08-25 20:22:00,2.26468,2.26473,2.26388,2.26388,94400000.0
2005-08-25 20:23:00,2.26436,2.26473,2.26352,2.26395,162599999.0
2005-08-25 20:24:00,2.26467,2.26467,2.26353,2.26435,36900000.0
2005-08-25 20:25:00,2.26454,2.2647,2.26413,2.26448,179200000.0
2005-08-25 20:26:00,2.26447,2.26471,2.26356,2.26388,158300000.0
2005-08-25 20:27:00,2.26386,2.26483,2.26359,2.2647,91800000.0
2005-08-25 20:28:00,2.26483,2.26483,2.26374,2.26426,261099999.0
2005-08-25 20:29:00,2.26425,2.265,2.26334,2.26415,162400000.0
2005-08-25 20:30:00,2.26453,2.26489,2.26378,2.26466,364300000.0
2005-08-25 20:31:00,2.26434,2.26482,2.26384,2.26467,203100000.0
2005-08-25 20:32:00,2.26469,2.26509,2.26398,2.26499,346900000.0
2005-08-25 20:33:00,2.2648,2.2648,2.26409,2.26425,67200000.0
2005-08-25 20:34:00,2.26446,2.26503,2.26368,2.2647,96599999.0
2005-08-25 20:35:00,2.26463,2.26477,2.26391,2.26455,58500000.0
2005-08-25 20:36:00,2.26487,2.26487,2.26405,2.26472,54200000.0
2005-08-25 20:37:00,2.26452,2.26494,2.26423,2.26451,134800000.0
2005-08-25 20:38:00,2.26434,2.26458,2.26364,2.26395,140100000.0
2005-08-25 20:39:00,2.26444,2.26463,2.26397,2.26458,103100000.0
2005-08-25 20:40:00,2.26445,2.2645,2.26356,2.26416,161800000.0
2005-08-25 20:41:00,2.26437,2.26437,2.26343,2.26414,129300001.0
2005-08-25 20:42:00,2.26407,2.26447,2.26369,2.26439,71300000.0
2005-08-25 20:43:00,2.2642,2.26442,2.26291,2.26423,95200000.0
2005-08-25 20:44:00,2.26406,2.26455,2.26346,2.26447,203500000.0
2005-08-25 20:45:00,2.26455,2.26461,2.26337,2.26412,72300000.0
2005-08-25 20:46:00,2.26462,2.26462,2.26341,2.26356,39800000.0
2005-08-25 20:47:00,2.26381,2.26406,2.2632,2.26378,181100000.0
2005-08-25 20:48:00,2.26352,2.26378,2.26287,2.26364,180900000.0
2005-08-25 20:49:00,2.26377,2.26403,2.26296,2.26368,125500000.0
2005-08-25 20:50:00,2.26377,2.26428,2.26354,2.26385,147500000.0
2005-08-25 20:51:00,2.26365,2.26376,2.26288,2.26334,84400000.0
2005-08-25 20:52:00,2.26347,2.26389,2.26315,2.26359,171800000.0
2005-08-25 20:53:00,2.26356,2.26383,2.26264,2.26335,159200000.0
2005-08-25 20:54:00,2.26355,2.26405,2.26304,2.26405,134100000.0
2005-08-25 20:55:00,2.26362,2.26429,2.2635,2.26425,32400000.0
2005-08-25 20:56:00,2.26409,2.2642,2.26305,2.26376,265299998.0
2005-08-25 20:57:00,2.26359,2.26428,2.26358,2.26428,374800000.0
2005-08-25 20:58:00,2.26404,2.26468,2.26396,2.26434,158300000.0
2005-08-25 20:59:00,2.26425,2.26452,2.26326,2.26433,257300000.0
2005-08-25 21:00:00,2.26454,2.26457,2.26329,2.26392,240700000.0
2005-08-25 21:01:00,2.2641,2.2646,2.2633,2.2646,340599999.0
2005-08-25 21:02:00,2.26443,2.26462,2.26334,2.2641,86300000.0
2005-08-25 21:03:00,2.26435,2.26468,2.2637,2.26417,98400000.0
2005-08-25 21:04:00,2.26454,2.26457,2.26352,2.26426,44400000.0
2005-08-25 21:05:00,2.26447,2.26477,2.26378,2.26465,71299999.0
2005-08-25 21:06:00,2.2647,2.26482,2.26404,2.26459,70800000.0
2005-08-25 21:07:00,2.26469,2.26483,2.26362,2.26362,29200000.0
2005-08-25 21:08:00,2.26431,2.26431,2.26333,2.26364,48200000.0
2005-08-25 21:09:00,2.26419,2.26422,2.26351,2.26397,68500000.0
2005-08-25 21:10:00,2.2643,2.26435,2.26343,2.26407,87000000.0
2005-08-25 21:11:00,2.26357,2.26417,2.2634,2.26358,124800000.0
2005-08-25 21:12:00,2.26364,2.26385,2.26317,2.26345,33700000.0
2005-08-25 21:13:00,2.26293,2.26389,2.26293,2.26333,135700000.0
2005-08-25 21:14:00,2.26331,2.26407,2.26153,2.2635,183199999.0
2005-08-25 21:15:00,2.26335,2.26347,2.26243,2.26308,135500000.0
2005-08-25 21:16:00,2.26284,2.26332,2.26216,2.2629,120100001.0
2005-08-25 21:17:00,2.2623,2.26313,2.2623,2.26266,168000000.0
2005-08-25 21:18:00,2.26274,2.26274,2.26175,2.26231,135100000.0
2005-08-25 21:19:00,2.26235,2.2629,2.26152,2.26152,91900000.0
2005-08-25 21:20:00,2.2624,2.26289,2.26214,2.26276,212200000.0
2005-08-25 21:21:00,2.26279,2.26318,2.26197,2.26318,257399999.0
2005-08-25 21:22:00,2.26312,2.26338,2.26245,2.26302,130600000.0
2005-08-25 21:23:00,2.26315,2.26329,2.26245,2.26296,117300000.0
2005-08-25 21:24:00,2.2633,2.2633,2.26218,2.26293,64300000.0
2005-08-25 21:25:00,2.26281,2.26336,2.26258,2.26283,56500000.0
2005-08-25 21:26:00,2.26342,2.26344,2.26254,2.26254,28200000.0
2005-08-25 21:27:00,2.26254,2.26366,2.26254,2.26302,37300000.0
2005-08-25 21:28:00,2.2632,2.26391,2.26266,2.26318,131700000.0
2005-08-25 21:29:00,2.26331,2.26373,2.26285,2.26349,43200000.0
2005-08-25 21:30:00,2.26402,2.26403,2.26326,2.26349,31000000.0
2005-08-25 21:31:00,2.26352,2.26364,2.26294,2.26349,63000000.0
2005-08-25 21:32:00,2.26362,2.26388,2.26323,2.26381,139200000.0
2005-08-25 21:33:00,2.26364,2.26379,2.26307,2.2636,58600000.0
2005-08-25 21:34:00,2.26387,2.26413,2.2629,2.26361,125700000.0
2005-08-25 21:35:00,2.26328,2.26388,2.26302,2.26364,28100000.0
2005-08-25 21:36:00,2.26372,2.26382,2.26334,2.26352,23800000.0
2005-08-25 21:37:00,2.26346,2.26438,2.26326,2.26334,63000000.0
2005-08-25 21:38:00,2.26353,2.26438,2.26321,2.26395,59900000.0
2005-08-25 21:39:00,2.26385,2.26441,2.26367,2.26429,37500000.0
2005-08-25 21:40:00,2.26403,2.2643,2.2634,2.26397,37400000.0
2005-08-25 21:41:00,2.26393,2.26428,2.26368,2.26368,30400000.0
2005-08-25 21:42:00,2.26427,2.26428,2.26334,2.26334,86800000.0
2005-08-25 21:43:00,2.26389,2.26422,2.26321,2.26375,130300000.0
2005-08-25 21:44:00,2.2642,2.2642,2.26285,2.26285,110000000.0
2005-08-25 21:45:00,2.2628,2.26395,2.2628,2.26337,110100000.0
2005-08-25 21:46:00,2.26351,2.26431,2.26329,2.26398,65500000.0
2005-08-25 21:47:00,2.26409,2.26452,2.26385,2.26403,150100001.0
2005-08-25 21:48:00,2.26405,2.2642,2.26317,2.26395,59900000.0
2005-08-25 21:49:00,2.26373,2.26417,2.26308,2.26308,68300000.0
2005-08-25 21:50:00,2.26386,2.26397,2.26314,2.26315,34700000.0
2005-08-25 21:51:00,2.26353,2.26393,2.26341,2.26378,28700000.0
2005-08-25 21:52:00,2.26398,2.2642,2.26341,2.26351,138800000.0
2005-08-25 21:53:00,2.26379,2.26465,2.26333,2.26431,63200000.0
2005-08-25 21:54:00,2.26474,2.2649,2.26418,2.26451,22700000.0
2005-08-25 21:55:00,2.26497,2.26504,2.26418,2.26485,63800000.0
2005-08-25 21:56:00,2.26495,2.26498,2.26387,2.26465,33300000.0
2005-08-25 21:57:00,2.26434,2.26505,2.26409,2.26505,50500000.0
2005-08-25 21:58:00,2.26479,2.26538,2.26459,2.26538,32800000.0
2005-08-25 21:59:00,2.26522,2.26527,2.26414,2.26488,184900000.0
2005-08-25 22:00:00,2.26485,2.26512,2.26404,2.26493,64900000.0
2005-08-25 22:01:00,2.26481,2.26537,2.2644,2.26537,29600000.0
2005-08-25 22:02:00,2.26493,2.2653,2.26459,2.26507,83700000.0
2005-08-25 22:03:00,2.26476,2.26489,2.26432,2.26466,26000000.0
2005-08-25 22:04:00,2.26479,2.26491,2.26442,2.26475,82800000.0
2005-08-25 22:05:00,2.26382,2.26453,2.26357,2.26426,61400000.0
2005-08-25 22:06:00,2.26481,2.26498,2.2644,2.26482,42600000.0
2005-08-25 22:07:00,2.26489,2.26507,2.26448,2.26466,42500000.0
2005-08-25 22:08:00,2.26482,2.26507,2.26449,2.26504,20600000.0
2005-08-25 22:09:00,2.26455,2.2651,2.26441,2.26477,42200000.0
2005-08-25 22:10:00,2.2651,2.26531,2.26479,2.26479,31800000.0
2005-08-25 22:11:00,2.26495,2.26521,2.26477,2.26478,40500000.0
2005-08-25 22:12:00,2.26442,2.26505,2.26431,2.26451,75900000.0
2005-08-25 22:13:00,2.26476,2.26491,2.26449,2.26453,42500000.0
2005-08-25 22:14:00,2.26453,2.26515,2.26445,2.26511,30100000.0
2005-08-25 22:15:00,2.26498,2.26501,2.26379,2.26485,107800000.0
2005-08-25 22:16:00,2.26487,2.26543,2.26412,2.2647,117700000.0
2005-08-25 22:17:00,2.26532,2.26542,2.26427,2.26437,50300000.0
2005-08-25 22:18:00,2.26512,2.26539,2.2644,2.26483,32500000.0
2005-08-25 22:19:00,2.26473,2.26539,2.26451,2.26471,35700000.0
2005-08-25 22:20:00,2.26485,2.26532,2.26475,2.26483,19000000.0
2005-08-25 22:21:00,2.26458,2.26568,2.26455,2.26543,53600000.0
2005-08-25 22:22:00,2.26532,2.26579,2.26497,2.26519,122500000.0
2005-08-25 22:23:00,2.26499,2.26523,2.26441,2.26519,81100000.0
2005-08-25 22:24:00,2.26493,2.26622,2.26469,2.26576,27400000.0
2005-08-25 22:25:00,2.26523,2.26558,2.26456,2.2651,51100000.0
2005-08-25 22:26:00,2.26527,2.26533,2.26483,2.2651,31300000.0
2005-08-25 22:27:00,2.26524,2.26529,2.26438,2.26448,40200000.0
2005-08-25 22:28:00,2.26452,2.26492,2.26422,2.26453,21600000.0
2005-08-25 22:29:00,2.26464,2.26517,2.26451,2.26465,148700000.0
2005-08-25 22:30:00,2.26484,2.26535,2.2643,2.26495,121000001.0
2005-08-25 22:31:00,2.26503,2.2654,2.26453,2.2654,38600000.0
2005-08-25 22:32:00,2.26495,2.26508,2.2643,2.26491,29800000.0
2005-08-25 22:33:00,2.26491,2.26517,2.2641,2.26484,38700000.0
2005-08-25 22:34:00,2.26486,2.26508,2.26408,2.26489,64800000.0
2005-08-25 22:35:00,2.26489,2.26503,2.26402,2.26442,38000000.0
2005-08-25 22:36:00,2.26514,2.26515,2.26386,2.26408,26800000.0
2005-08-25 22:37:00,2.26467,2.26476,2.264,2.26422,38900000.0
2005-08-25 22:38:00,2.26435,2.26481,2.26404,2.26463,48300000.0
2005-08-25 22:39:00,2.26488,2.26525,2.26432,2.2647,30600000.0
2005-08-25 22:40:00,2.26447,2.26569,2.26444,2.2655,43600000.0
2005-08-25 22:41:00,2.26502,2.26536,2.26469,2.26481,59800000.0
2005-08-25 22:42:00,2.26482,2.26519,2.26435,2.26452,63900000.0
2005-08-25 22:43:00,2.26428,2.26484,2.26404,2.26404,130100000.0
2005-08-25 22:44:00,2.26445,2.26485,2.26367,2.26455,74700000.0
2005-08-25 22:45:00,2.26472,2.26487,2.26399,2.26464,52500000.0
2005-08-25 22:46:00,2.26482,2.26505,2.26406,2.26475,85900000.0
2005-08-25 22:47:00,2.26512,2.26512,2.26418,2.26454,42700000.0
2005-08-25 22:48:00,2.26489,2.26489,2.26411,2.26467,84000000.0
2005-08-25 22:49:00,2.26437,2.26468,2.26357,2.2645,51100000.0
2005-08-25 22:50:00,2.26467,2.26551,2.26449,2.26449,35900000.0
2005-08-25 22:51:00,2.26414,2.26488,2.26387,2.26416,97500000.0
2005-08-25 22:52:00,2.26399,2.26477,2.26395,2.26452,54700000.0
2005-08-25 22:53:00,2.26435,2.26462,2.26407,2.26462,61100000.0
2005-08-25 22:54:00,2.26411,2.26416,2.26357,2.26357,27900000.0
2005-08-25 22:55:00,2.26369,2.26426,2.26366,2.264,54200000.0
2005-08-25 22:56:00,2.26401,2.26474,2.26398,2.26456,49800000.0
2005-08-25 22:57:00,2.26431,2.26481,2.26413,2.26477,35100000.0
2005-08-25 22:58:00,2.26452,2.26465,2.26319,2.26353,35300000.0
2005-08-25 22:59:00,2.26357,2.26478,2.26347,2.26478,28400000.0
2005-08-25 23:00:00,2.26488,2.26488,2.264,2.26418,29000000.0
2005-08-25 23:01:00,2.26416,2.26508,2.26394,2.26483,24600000.0
2005-08-25 23:02:00,2.26395,2.26458,2.2639,2.26458,19000000.0
2005-08-25 23:03:00,2.2642,2.26448,2.26377,2.26405,27800000.0
2005-08-25 23:04:00,2.2644,2.26475,2.26375,2.26469,33700000.0
2005-08-25 23:05:00,2.26476,2.26481,2.26336,2.26336,33200000.0
2005-08-25 23:06:00,2.26336,2.26454,2.26336,2.26412,63900000.0
2005-08-25 23:07:00,2.2644,2.26473,2.26437,2.26471,29900000.0
2005-08-25 23:08:00,2.26498,2.26508,2.26376,2.26377,37400000.0
2005-08-25 23:09:00,2.26453,2.26481,2.26435,2.26469,35000000.0
2005-08-25 23:10:00,2.26434,2.26491,2.26418,2.26491,26500000.0
2005-08-25 23:11:00,2.26504,2.26509,2.26419,2.26433,24400000.0
2005-08-25 23:12:00,2.26514,2.26514,2.26387,2.26397,34300000.0
2005-08-25 23:13:00,2.2646,2.26499,2.26419,2.26499,37300000.0
2005-08-25 23:14:00,2.2647,2.26502,2.26436,2.26492,29800000.0
2005-08-25 23:15:00,2.26463,2.26488,2.26442,2.26488,30900000.0
2005-08-25 23:16:00,2.26427,2.26516,2.26413,2.26468,36600000.0
2005-08-25 23:17:00,2.26523,2.26545,2.26488,2.26515,38000000.0
2005-08-25 23:18:00,2.26533,2.2654,2.26492,2.26509,64000000.0
2005-08-25 23:19:00,2.26545,2.26545,2.26471,2.26476,48900000.0
2005-08-25 23:20:00,2.26566,2.26566,2.2647,2.26483,41600000.0
2005-08-25 23:21:00,2.26508,2.26554,2.26474,2.26554,22400000.0
2005-08-25 23:22:00,2.26552,2.26552,2.26487,2.26487,43900000.0
2005-08-25 23:23:00,2.2649,2.26523,2.26451,2.26451,32000000.0
2005-08-25 23:24:00,2.26539,2.26539,2.26463,2.26466,29300000.0
2005-08-25 23:25:00,2.26497,2.26533,2.26465,2.26515,34800000.0
2005-08-25 23:26:00,2.26586,2.26586,2.26504,2.26536,57800000.0
2005-08-25 23:27:00,2.2648,2.26512,2.26434,2.26477,19600000.0
2005-08-25 23:28:00,2.265,2.2651,2.26405,2.26432,19400000.0
2005-08-25 23:29:00,2.2643,2.26499,2.2643,2.26499,16100000.0
2005-08-25 23:30:00,2.26492,2.26512,2.26418,2.2645,30200000.0
2005-08-25 23:31:00,2.2645,2.26498,2.26427,2.2648,28000000.0
2005-08-25 23:32:00,2.26523,2.26523,2.26436,2.26436,39400000.0
2005-08-25 23:33:00,2.26442,2.26527,2.26442,2.26508,47900000.0
2005-08-25 23:34:00,2.26452,2.2646,2.26417,2.26451,34200000.0
2005-08-25 23:35:00,2.2643,2.26501,2.26418,2.26495,51900000.0
2005-08-25 23:36:00,2.26489,2.26489,2.26404,2.26445,59600000.0
2005-08-25 23:37:00,2.26434,2.26493,2.26423,2.26486,31100000.0
2005-08-25 23:38:00,2.26467,2.26491,2.26446,2.26491,65500000.0
2005-08-25 23:39:00,2.26426,2.26479,2.26422,2.26463,28600000.0
2005-08-25 23:40:00,2.26455,2.26473,2.2643,2.26468,44100000.0
2005-08-25 23:41:00,2.26421,2.26476,2.26407,2.26476,57600000.0
2005-08-25 23:42:00,2.26447,2.26507,2.2642,2.26506,33700000.0
2005-08-25 23:43:00,2.26458,2.26515,2.26439,2.26453,37000000.0
2005-08-25 23:44:00,2.26443,2.2651,2.26432,2.26506,21400000.0
2005-08-25 23:45:00,2.26467,2.2652,2.26427,2.2652,57100001.0
2005-08-25 23:46:00,2.26462,2.26509,2.26426,2.26493,49400001.0
2005-08-25 23:47:00,2.26507,2.26507,2.26374,2.26445,52000000.0
2005-08-25 23:48:00,2.26419,2.26461,2.26388,2.26433,24000000.0
2005-08-25 23:49:00,2.26432,2.26446,2.264,2.26443,48000000.0
2005-08-25 23:50:00,2.26458,2.26488,2.26431,2.2644,45199999.0
2005-08-25 23:51:00,2.26448,2.26454,2.26374,2.26433,59800000.0
2005-08-25 23:52:00,2.26388,2.26449,2.26385,2.26419,44800001.0
2005-08-25 23:53:00,2.26428,2.26443,2.26357,2.26367,28100000.0
2005-08-25 23:54:00,2.26358,2.26426,2.26354,2.26391,33400000.0
2005-08-25 23:55:00,2.2638,2.26446,2.26372,2.26403,46500000.0
2005-08-25 23:56:00,2.26395,2.26416,2.26353,2.26353,37700000.0
2005-08-25 23:57:00,2.26454,2.26469,2.26386,2.26386,35500000.0
2005-08-25 23:58:00,2.26453,2.26472,2.26411,2.2642,55700000.0
2005-08-25 23:59:00,2.2643,2.26448,2.26393,2.26424,26900000.0
2005-08-26 00:00:00,2.26427,2.26433,2.26383,2.26383,35200000.0
2005-08-26 00:01:00,2.26397,2.26437,2.26361,2.26372,33900000.0
2005-08-26 00:02:00,2.26465,2.26465,2.26343,2.26402,26400000.0
2005-08-26 00:03:00,2.2645,2.2645,2.26334,2.26359,28200000.0
2005-08-26 00:04:00,2.26348,2.26405,2.26335,2.26372,37600000.0
2005-08-26 00:05:00,2.26358,2.26375,2.26357,2.26375,62000001.0
2005-08-26 00:06:00,2.2643,2.2643,2.26362,2.26362,26300000.0
2005-08-26 00:07:00,2.26373,2.26416,2.26373,2.26395,42300000.0
2005-08-26 00:08:00,2.26414,2.26414,2.26353,2.26361,24600000.0
2005-08-26 00:09:00,2.26344,2.26448,2.26322,2.26442,50100000.0
2005-08-26 00:10:00,2.26353,2.26409,2.26334,2.26354,35800000.0
2005-08-26 00:11:00,2.2634,2.26439,2.2634,2.26432,46700000.0
2005-08-26 00:12:00,2.26427,2.26427,2.26343,2.26373,19800000.0
2005-08-26 00:13:00,2.2645,2.2645,2.26327,2.26355,51800000.0
2005-08-26 00:14:00,2.26369,2.26447,2.26359,2.26434,43900000.0
2005-08-26 00:15:00,2.26333,2.26439,2.26325,2.264,39000000.0
2005-08-26 00:16:00,2.26452,2.26453,2.2641,2.2642,36600000.0
2005-08-26 00:17:00,2.26403,2.26441,2.26363,2.26376,42200000.0
2005-08-26 00:18:00,2.26444,2.26447,2.26372,2.26385,34000000.0
2005-08-26 00:19:00,2.26375,2.26426,2.2636,2.26426,36100000.0
2005-08-26 00:20:00,2.26425,2.26463,2.26366,2.26443,74300000.0
2005-08-26 00:21:00,2.2641,2.26437,2.26364,2.26428,20700000.0
2005-08-26 00:22:00,2.2644,2.26455,2.26337,2.26356,42400000.0
2005-08-26 00:23:00,2.26377,2.26407,2.26367,2.26403,41300000.0
2005-08-26 00:24:00,2.26419,2.26419,2.26368,2.26386,55900000.0
2005-08-26 00:25:00,2.26409,2.2643,2.26365,2.26365,33800000.0
2005-08-26 00:26:00,2.26282,2.26382,2.26278,2.26373,34900000.0
2005-08-26 00:27:00,2.26399,2.26426,2.26378,2.26398,22500000.0
2005-08-26 00:28:00,2.26432,2.26456,2.26313,2.26377,39500000.0
2005-08-26 00:29:00,2.26402,2.26423,2.26357,2.26357,18400000.0
2005-08-26 00:30:00,2.26338,2.26404,2.26337,2.26354,38900000.0
2005-08-26 00:31:00,2.26409,2.26419,2.26351,2.26351,22900000.0
2005-08-26 00:32:00,2.26402,2.2641,2.26355,2.26382,35400000.0
2005-08-26 00:33:00,2.26358,2.26378,2.26354,2.26358,67700000.0
2005-08-26 00:34:00,2.26428,2.26447,2.26361,2.26361,40900000.0
2005-08-26 00:35:00,2.26358,2.26369,2.26337,2.26369,54100000.0
2005-08-26 00:36:00,2.2642,2.26436,2.26348,2.26391,27900000.0
2005-08-26 00:37:00,2.26432,2.26439,2.26309,2.26315,41000000.0
2005-08-26 00:38:00,2.26395,2.26417,2.26324,2.26417,26200000.0
2005-08-26 00:39:00,2.26415,2.26415,2.2636,2.26373,40800000.0
2005-08-26 00:40:00,2.26384,2.26405,2.26369,2.26369,47200000.0
2005-08-26 00:41:00,2.2637,2.26371,2.26339,2.26352,34700000.0
2005-08-26 00:42:00,2.26356,2.26462,2.26341,2.26444,24500000.0
2005-08-26 00:43:00,2.26472,2.26472,2.26384,2.26433,34000000.0
2005-08-26 00:44:00,2.26477,2.26509,2.26413,2.26489,39900000.0
2005-08-26 00:45:00,2.26487,2.26508,2.26394,2.26435,32300000.0
2005-08-26 00:46:00,2.26449,2.26458,2.26395,2.26409,19600000.0
2005-08-26 00:47:00,2.26405,2.26454,2.26366,2.26441,31300000.0
2005-08-26 00:48:00,2.26452,2.26452,2.26352,2.26379,51500000.0
2005-08-26 00:49:00,2.26423,2.26439,2.26392,2.26392,26200000.0
2005-08-26 00:50:00,2.26409,2.26431,2.2637,2.26427,62300000.0
2005-08-26 00:51:00,2.26441,2.26441,2.26366,2.26381,42500000.0
2005-08-26 00:52:00,2.26423,2.26423,2.26356,2.26407,22200000.0
2005-08-26 00:53:00,2.26415,2.26415,2.26358,2.2636,41500000.0
2005-08-26 00:54:00,2.26442,2.26442,2.26392,2.26415,19600000.0
2005-08-26 00:55:00,2.26437,2.26448,2.26394,2.26412,24300000.0
2005-08-26 00:56:00,2.26412,2.26427,2.26355,2.26355,16400000.0
2005-08-26 00:57:00,2.26367,2.26412,2.26356,2.26412,44199999.0
2005-08-26 00:58:00,2.26402,2.26402,2.26329,2.2633,31499999.0
2005-08-26 00:59:00,2.26361,2.26381,2.26329,2.26381,37800000.0
2005-08-26 01:00:00,2.26408,2.26408,2.26326,2.26345,49000000.0
2005-08-26 01:01:00,2.26362,2.26384,2.26342,2.26368,35600000.0
2005-08-26 01:02:00,2.26388,2.26413,2.26388,2.26389,52100000.0
2005-08-26 01:03:00,2.26394,2.26401,2.2637,2.26385,29100000.0
2005-08-26 01:04:00,2.26379,2.26384,2.26296,2.26296,39800001.0
2005-08-26 01:05:00,2.2634,2.26378,2.2634,2.26365,22200000.0
2005-08-26 01:06:00,2.26344,2.2638,2.26331,2.2638,28000000.0
2005-08-26 01:07:00,2.2639,2.26416,2.2634,2.26352,23000000.0
2005-08-26 01:08:00,2.26412,2.26412,2.26303,2.26382,34000000.0
2005-08-26 01:09:00,2.26388,2.26406,2.26353,2.26369,34300000.0
2005-08-26 01:10:00,2.26384,2.26443,2.26362,2.26443,37800000.0
2005-08-26 01:11:00,2.26413,2.2643,2.2638,2.2638,36300000.0
2005-08-26 01:12:00,2.26417,2.26477,2.26394,2.26448,28600000.0
2005-08-26 01:13:00,2.26445,2.26457,2.26392,2.26437,47900000.0
2005-08-26 01:14:00,2.26439,2.26483,2.26416,2.26483,36900000.0
2005-08-26 01:15:00,2.26438,2.26462,2.26395,2.26446,41200000.0
2005-08-26 01:16:00,2.26365,2.2643,2.2636,2.26402,48600001.0
2005-08-26 01:17:00,2.26372,2.26522,2.26372,2.26522,32400000.0
2005-08-26 01:18:00,2.26475,2.26488,2.26434,2.26458,25000000.0
2005-08-26 01:19:00,2.26416,2.26456,2.26402,2.26452,32800000.0
2005-08-26 01:20:00,2.26397,2.26457,2.26369,2.26406,37700000.0
2005-08-26 01:21:00,2.26343,2.26472,2.26343,2.26472,11600000.0
2005-08-26 01:22:00,2.26425,2.26476,2.26394,2.26406,41900000.0
2005-08-26 01:23:00,2.2634,2.26452,2.2634,2.26445,22800000.0
2005-08-26 01:24:00,2.26411,2.26482,2.264,2.26409,39000000.0
2005-08-26 01:25:00,2.26408,2.26439,2.26388,2.2639,26400000.0
2005-08-26 01:26:00,2.26443,2.26452,2.26361,2.26409,35300000.0
2005-08-26 01:27:00,2.26421,2.26484,2.264,2.26461,62300001.0
2005-08-26 01:28:00,2.26455,2.26485,2.26418,2.26443,42400000.0
2005-08-26 01:29:00,2.26417,2.26482,2.26376,2.26476,28200000.0
2005-08-26 01:30:00,2.26458,2.26495,2.26438,2.26473,28300000.0
2005-08-26 01:31:00,2.26468,2.265,2.26421,2.265,53600000.0
2005-08-26 01:32:00,2.26462,2.26484,2.26423,2.26443,34300000.0
2005-08-26 01:33:00,2.26389,2.26405,2.26359,2.26386,50700000.0
2005-08-26 01:34:00,2.2634,2.26418,2.26316,2.2638,61700000.0
2005-08-26 01:35:00,2.2639,2.26518,2.26317,2.26317,49500000.0
2005-08-26 01:36:00,2.26362,2.26418,2.26339,2.26387,52900000.0
2005-08-26 01:37:00,2.26378,2.26385,2.26343,2.26361,36100000.0
2005-08-26 01:38:00,2.26347,2.26395,2.26328,2.26355,43700000.0
2005-08-26 01:39:00,2.26333,2.26384,2.26316,2.26362,60100000.0
2005-08-26 01:40:00,2.26356,2.26365,2.26317,2.26356,36300000.0
2005-08-26 01:41:00,2.26342,2.26374,2.26311,2.26364,62400000.0
2005-08-26 01:42:00,2.2632,2.26354,2.26295,2.2631,22700000.0
2005-08-26 01:43:00,2.26296,2.26355,2.26288,2.26318,38300000.0
2005-08-26 01:44:00,2.26318,2.26329,2.26236,2.26296,42500000.0
2005-08-26 01:45:00,2.26312,2.26335,2.26281,2.26299,56000001.0
2005-08-26 01:46:00,2.26276,2.26324,2.26276,2.26316,31900000.0
2005-08-26 01:47:00,2.2633,2.26345,2.26239,2.26239,56400000.0
2005-08-26 01:48:00,2.26372,2.26372,2.26312,2.26352,45400000.0
2005-08-26 01:49:00,2.26329,2.26348,2.26271,2.26286,19600000.0
2005-08-26 01:50:00,2.2632,2.26343,2.26296,2.26312,40600000.0
2005-08-26 01:51:00,2.26308,2.26325,2.26274,2.26276,38300000.0
2005-08-26 01:52:00,2.26283,2.26314,2.26282,2.26314,54700000.0
2005-08-26 01:53:00,2.26327,2.26333,2.26271,2.26306,23800000.0
2005-08-26 01:54:00,2.2632,2.26338,2.26219,2.26219,46300000.0
2005-08-26 01:55:00,2.2631,2.26369,2.2629,2.2629,30900000.0
2005-08-26 01:56:00,2.26353,2.26364,2.26299,2.2635,21600000.0
2005-08-26 01:57:00,2.26302,2.26356,2.26293,2.26356,35000000.0
2005-08-26 01:58:00,2.26295,2.26361,2.26282,2.26358,64800000.0
2005-08-26 01:59:00,2.26344,2.26362,2.26285,2.26307,46900000.0
2005-08-26 02:00:00,2.26298,2.26345,2.26288,2.26332,28700000.0
2005-08-26 02:01:00,2.26193,2.264,2.26193,2.26396,32800000.0
2005-08-26 02:02:00,2.26411,2.26423,2.26332,2.2639,39300000.0
2005-08-26 02:03:00,2.26455,2.26501,2.26354,2.26394,27100000.0
2005-08-26 02:04:00,2.26402,2.26413,2.26367,2.26374,30900000.0
2005-08-26 02:05:00,2.26323,2.26395,2.26308,2.26347,64500000.0
2005-08-26 02:06:00,2.26345,2.2637,2.263,2.2637,66900000.0
2005-08-26 02:07:00,2.26323,2.26404,2.26286,2.26359,42400000.0
2005-08-26 02:08:00,2.26392,2.26412,2.26295,2.26344,32900000.0
2005-08-26 02:09:00,2.26414,2.26414,2.26324,2.26339,53100000.0
2005-08-26 02:10:00,2.26336,2.26351,2.26287,2.26293,48400000.0
2005-08-26 02:11:00,2.26324,2.26364,2.26308,2.26346,46500000.0
2005-08-26 02:12:00,2.26387,2.26388,2.26302,2.26376,35200000.0
2005-08-26 02:13:00,2.26363,2.26373,2.26317,2.26348,37600000.0
2005-08-26 02:14:00,2.26278,2.26367,2.26269,2.2634,32700000.0
2005-08-26 02:15:00,2.26363,2.26372,2.26314,2.26353,31000000.0
2005-08-26 02:16:00,2.26372,2.26377,2.26317,2.26328,32200000.0
2005-08-26 02:17:00,2.26342,2.26354,2.26251,2.26285,38200000.0
2005-08-26 02:18:00,2.26267,2.26326,2.26258,2.26285,55100000.0
2005-08-26 02:19:00,2.2627,2.26407,2.2627,2.26357,38500000.0
2005-08-26 02:20:00,2.26371,2.26383,2.26314,2.26327,30000000.0
2005-08-26 02:21:00,2.26288,2.26338,2.26257,2.26323,54800000.0
2005-08-26 02:22:00,2.2636,2.26361,2.26257,2.26292,30900000.0
2005-08-26 02:23:00,2.26312,2.26324,2.26243,2.26261,43000000.0
2005-08-26 02:24:00,2.2632,2.26353,2.26281,2.26326,49100001.0
2005-08-26 02:25:00,2.26313,2.2635,2.26246,2.2635,44200000.0
2005-08-26 02:26:00,2.26404,2.26404,2.26274,2.26298,36300000.0
2005-08-26 02:27:00,2.26279,2.26347,2.26275,2.26331,46800000.0
2005-08-26 02:28:00,2.26337,2.2634,2.26253,2.26253,24300000.0
2005-08-26 02:29:00,2.26325,2.2634,2.26265,2.26265,25600000.0
2005-08-26 02:30:00,2.26325,2.26337,2.26229,2.26229,27000000.0
2005-08-26 02:31:00,2.2629,2.26299,2.26249,2.26278,29000000.0
2005-08-26 02:32:00,2.26299,2.26313,2.26223,2.26223,28000000.0
2005-08-26 02:33:00,2.26245,2.26259,2.26184,2.26226,41800000.0
2005-08-26 02:34:00,2.2624,2.26257,2.26162,2.262,31200000.0
2005-08-26 02:35:00,2.26222,2.26237,2.26166,2.26201,28000000.0
2005-08-26 02:36:00,2.26193,2.2624,2.26188,2.26217,33000000.0
2005-08-26 02:37:00,2.26208,2.26271,2.26194,2.26265,22000000.0
2005-08-26 02:38:00,2.26235,2.26298,2.26227,2.26277,35800001.0
2005-08-26 02:39:00,2.26265,2.26279,2.26195,2.26239,26600000.0
2005-08-26 02:40:00,2.26223,2.26246,2.26201,2.26246,35700000.0
2005-08-26 02:41:00,2.26264,2.26316,2.26255,2.26262,47900000.0
2005-08-26 02:42:00,2.26276,2.26291,2.26239,2.26291,57900000.0
2005-08-26 02:43:00,2.26284,2.26284,2.26243,2.26243,27800000.0
2005-08-26 02:44:00,2.26278,2.26305,2.26217,2.26238,24100000.0
2005-08-26 02:45:00,2.26247,2.26263,2.26191,2.26263,45800000.0
2005-08-26 02:46:00,2.26225,2.26271,2.2619,2.26244,47700000.0
2005-08-26 02:47:00,2.26228,2.26257,2.26196,2.26245,27900000.0
2005-08-26 02:48:00,2.26277,2.26277,2.26184,2.2626,39300000.0
2005-08-26 02:49:00,2.26195,2.26266,2.26195,2.26258,44200000.0
2005-08-26 02:50:00,2.26235,2.26279,2.26186,2.26278,62200000.0
2005-08-26 02:51:00,2.26223,2.26262,2.26203,2.26221,39200000.0
2005-08-26 02:52:00,2.2617,2.26237,2.26153,2.26235,50300000.0
2005-08-26 02:53:00,2.2627,2.2627,2.26144,2.26157,37400000.0
2005-08-26 02:54:00,2.26193,2.26277,2.26179,2.26254,45700000.0
2005-08-26 02:55:00,2.26313,2.26345,2.26207,2.26207,68600000.0
2005-08-26 02:56:00,2.26258,2.26259,2.26194,2.2625,30700000.0
2005-08-26 02:57:00,2.26217,2.26294,2.26192,2.2628,29500000.0
2005-08-26 02:58:00,2.26213,2.26273,2.26186,2.26257,31500000.0
2005-08-26 02:59:00,2.26267,2.26282,2.26185,2.2622,29700000.0
2005-08-26 03:00:00,2.26199,2.26257,2.26186,2.26237,21400000.0
2005-08-26 03:01:00,2.26234,2.26258,2.26161,2.26161,36700000.0
2005-08-26 03:02:00,2.26193,2.26233,2.26171,2.26224,40800000.0
2005-08-26 03:03:00,2.26161,2.26235,2.26156,2.26221,27500000.0
2005-08-26 03:04:00,2.26205,2.26317,2.26196,2.26317,33600000.0
2005-08-26 03:05:00,2.26268,2.26315,2.26213,2.26308,26200000.0
2005-08-26 03:06:00,2.26245,2.26281,2.26225,2.26236,32500000.0
2005-08-26 03:07:00,2.26224,2.26236,2.26152,2.26199,31000000.0
2005-08-26 03:08:00,2.26196,2.26245,2.26158,2.26221,34300000.0
2005-08-26 03:09:00,2.26167,2.26237,2.2614,2.26228,35500000.0
2005-08-26 03:10:00,2.26245,2.26245,2.26153,2.26224,39300000.0
2005-08-26 03:11:00,2.26223,2.26223,2.26163,2.26209,28800000.0
2005-08-26 03:12:00,2.26196,2.26261,2.26165,2.26249,53900000.0
2005-08-26 03:13:00,2.26238,2.26255,2.26177,2.26244,56300000.0
2005-08-26 03:14:00,2.26257,2.26269,2.26211,2.26269,63200000.0
2005-08-26 03:15:00,2.26178,2.2624,2.26155,2.26218,32400000.0
2005-08-26 03:16:00,2.26185,2.26236,2.2615,2.26226,37200000.0
2005-08-26 03:17:00,2.26152,2.26243,2.26131,2.26243,36000000.0
2005-08-26 03:18:00,2.26218,2.26247,2.26188,2.26247,40800000.0
2005-08-26 03:19:00,2.26239,2.26242,2.26155,2.26206,42900000.0
2005-08-26 03:20:00,2.2621,2.26251,2.26166,2.26251,33000000.0
2005-08-26 03:21:00,2.26188,2.26224,2.26157,2.26198,40200000.0
2005-08-26 03:22:00,2.26226,2.26255,2.262,2.26239,23500000.0
2005-08-26 03:23:00,2.2621,2.26274,2.26196,2.26235,29400000.0
2005-08-26 03:24:00,2.26314,2.26314,2.26194,2.26224,18200000.0
2005-08-26 03:25:00,2.26237,2.26259,2.26198,2.26231,47400000.0
2005-08-26 03:26:00,2.26207,2.26238,2.26183,2.26217,29900000.0
2005-08-26 03:27:00,2.26212,2.26212,2.26135,2.26181,51900000.0
2005-08-26 03:28:00,2.26178,2.26212,2.26116,2.26212,34800000.0
2005-08-26 03:29:00,2.2618,2.26253,2.26138,2.26253,30800000.0
2005-08-26 03:30:00,2.26201,2.26245,2.26177,2.26234,43500000.0
2005-08-26 03:31:00,2.26264,2.26264,2.26172,2.26198,21700000.0
2005-08-26 03:32:00,2.26218,2.26238,2.26205,2.26213,22800000.0
2005-08-26 03:33:00,2.26232,2.26268,2.26203,2.26267,38800000.0
2005-08-26 03:34:00,2.26212,2.26268,2.26189,2.26241,37400000.0
2005-08-26 03:35:00,2.26225,2.26254,2.26193,2.26244,38700000.0
2005-08-26 03:36:00,2.26233,2.26293,2.26231,2.26262,43500000.0
2005-08-26 03:37:00,2.26284,2.26284,2.26203,2.26267,47800000.0
2005-08-26 03:38:00,2.26275,2.26305,2.26227,2.26266,31400000.0
2005-08-26 03:39:00,2.26274,2.26282,2.26209,2.26243,31900000.0
2005-08-26 03:40:00,2.26198,2.26303,2.26198,2.26281,57499999.0
2005-08-26 03:41:00,2.26238,2.2629,2.26218,2.26275,38900000.0
2005-08-26 03:42:00,2.26287,2.26299,2.26207,2.26207,39400000.0
2005-08-26 03:43:00,2.26275,2.26291,2.26214,2.26246,59800001.0
2005-08-26 03:44:00,2.26221,2.26266,2.262,2.26266,52000000.0
2005-08-26 03:45:00,2.26235,2.26257,2.26209,2.26257,15800000.0
2005-08-26 03:46:00,2.26188,2.26262,2.26186,2.26257,52700000.0
2005-08-26 03:47:00,2.26267,2.26279,2.26194,2.26268,38700000.0
2005-08-26 03:48:00,2.26235,2.26286,2.26209,2.2628,46600000.0
2005-08-26 03:49:00,2.26253,2.26297,2.26238,2.2628,22400000.0
2005-08-26 03:50:00,2.26241,2.26283,2.26205,2.26228,33600000.0
2005-08-26 03:51:00,2.2621,2.26258,2.26151,2.26258,39200000.0
2005-08-26 03:52:00,2.26232,2.26245,2.26178,2.26204,44400000.0
2005-08-26 03:53:00,2.26225,2.26249,2.26155,2.26155,41400000.0
2005-08-26 03:54:00,2.26192,2.26268,2.26192,2.26247,38500000.0
2005-08-26 03:55:00,2.2621,2.26253,2.262,2.26245,48000000.0
2005-08-26 03:56:00,2.2627,2.2627,2.2617,2.2624,49200000.0
2005-08-26 03:57:00,2.26195,2.26259,2.26176,2.26235,43900000.0
2005-08-26 03:58:00,2.26215,2.26239,2.26177,2.26239,18400000.0
2005-08-26 03:59:00,2.26219,2.26255,2.26177,2.26255,33000000.0
2005-08-26 04:00:00,2.26272,2.26272,2.2616,2.2616,34100000.0
2005-08-26 04:01:00,2.26211,2.26227,2.26171,2.26227,22400000.0
2005-08-26 04:02:00,2.26221,2.26271,2.26208,2.26252,33500000.0
2005-08-26 04:03:00,2.2623,2.26259,2.26207,2.26259,88900000.0
2005-08-26 04:04:00,2.26274,2.26275,2.26188,2.26252,33900000.0
2005-08-26 04:05:00,2.26252,2.26259,2.26178,2.26178,24300000.0
2005-08-26 04:06:00,2.26231,2.26327,2.26231,2.26327,27100000.0
2005-08-26 04:07:00,2.26285,2.26293,2.26226,2.26262,25200000.0
2005-08-26 04:08:00,2.26347,2.26347,2.26263,2.26308,39100000.0
2005-08-26 04:09:00,2.26268,2.26333,2.26257,2.26322,18000000.0
2005-08-26 04:10:00,2.26304,2.26304,2.2624,2.26266,28100000.0
2005-08-26 04:11:00,2.26302,2.26309,2.26237,2.26294,42600000.0
2005-08-26 04:12:00,2.26248,2.26323,2.26248,2.2632,34600000.0
2005-08-26 04:13:00,2.26282,2.2631,2.26268,2.26302,43000000.0
2005-08-26 04:14:00,2.26296,2.26303,2.26244,2.26266,57600000.0
2005-08-26 04:15:00,2.26294,2.26308,2.26255,2.26308,44400000.0
2005-08-26 04:16:00,2.26297,2.26304,2.26256,2.26291,36400000.0
2005-08-26 04:17:00,2.26248,2.26305,2.26245,2.26263,43500000.0
2005-08-26 04:18:00,2.26257,2.26292,2.26221,2.26282,46200000.0
2005-08-26 04:19:00,2.26292,2.26296,2.26202,2.2625,66800000.0
2005-08-26 04:20:00,2.26295,2.26295,2.26244,2.2628,51400000.0
2005-08-26 04:21:00,2.26288,2.26312,2.26239,2.26312,27000000.0
2005-08-26 04:22:00,2.26281,2.26313,2.26221,2.26313,40300000.0
2005-08-26 04:23:00,2.26264,2.26324,2.26245,2.26324,32000000.0
2005-08-26 04:24:00,2.26319,2.26328,2.26261,2.26282,54800000.0
2005-08-26 04:25:00,2.26313,2.2633,2.26276,2.26296,48600000.0
2005-08-26 04:26:00,2.26255,2.26326,2.26245,2.26318,33300000.0
2005-08-26 04:27:00,2.26342,2.26346,2.26271,2.26302,34800000.0
2005-08-26 04:28:00,2.263,2.26333,2.26266,2.26323,54100000.0
2005-08-26 04:29:00,2.26333,2.2635,2.26278,2.26336,46800000.0
2005-08-26 04:30:00,2.26313,2.26375,2.26289,2.26353,40700000.0
2005-08-26 04:31:00,2.26397,2.26397,2.26269,2.26341,51800000.0
2005-08-26 04:32:00,2.26305,2.26371,2.26271,2.26371,51000000.0
2005-08-26 04:33:00,2.26352,2.26373,2.26329,2.26352,61900000.0
2005-08-26 04:34:00,2.26335,2.26369,2.26299,2.26343,40400000.0
2005-08-26 04:35:00,2.26362,2.26375,2.2631,2.26341,45000000.0
2005-08-26 04:36:00,2.26372,2.26383,2.26342,2.2637,36500000.0
2005-08-26 04:37:00,2.26394,2.26403,2.26306,2.26358,53500000.0
2005-08-26 04:38:00,2.2638,2.26397,2.26348,2.26391,42200000.0
2005-08-26 04:39:00,2.26422,2.26422,2.2633,2.2636,46300000.0
2005-08-26 04:40:00,2.2637,2.26381,2.2632,2.26367,39800001.0
2005-08-26 04:41:00,2.26364,2.26377,2.2628,2.26312,25100000.0
2005-08-26 04:42:00,2.26343,2.26356,2.26303,2.26324,42100000.0
2005-08-26 04:43:00,2.26273,2.26363,2.2627,2.2634,20400000.0
2005-08-26 04:44:00,2.26363,2.26377,2.26322,2.26367,47400001.0
2005-08-26 04:45:00,2.26363,2.26363,2.26306,2.26341,30600000.0
2005-08-26 04:46:00,2.26318,2.26355,2.2631,2.26345,34300000.0
2005-08-26 04:47:00,2.26323,2.26401,2.26316,2.26394,36500000.0
2005-08-26 04:48:00,2.26402,2.26402,2.26326,2.26369,30700000.0
2005-08-26 04:49:00,2.26338,2.26392,2.26317,2.26368,38400000.0
2005-08-26 04:50:00,2.26348,2.26404,2.26348,2.26404,53200000.0
2005-08-26 04:51:00,2.26382,2.26382,2.2631,2.26348,40000000.0
2005-08-26 04:52:00,2.26364,2.26364,2.26312,2.26315,21200000.0
2005-08-26 04:53:00,2.26324,2.2636,2.26313,2.2636,22700000.0
2005-08-26 04:54:00,2.26301,2.26342,2.2628,2.26329,76199999.0
2005-08-26 04:55:00,2.26307,2.26331,2.26256,2.26312,29700000.0
2005-08-26 04:56:00,2.26315,2.26358,2.26277,2.26358,56500000.0
2005-08-26 04:57:00,2.26314,2.26362,2.26278,2.2636,28600000.0
2005-08-26 04:58:00,2.2633,2.26359,2.26286,2.26332,46100000.0
2005-08-26 04:59:00,2.26347,2.26358,2.26268,2.26323,33300000.0
2005-08-26 05:00:00,2.26318,2.26367,2.263,2.26342,37700000.0
2005-08-26 05:01:00,2.26268,2.26307,2.26268,2.26285,32900000.0
2005-08-26 05:02:00,2.2635,2.2635,2.26308,2.26319,18300000.0
2005-08-26 05:03:00,2.26293,2.26321,2.26277,2.26306,36600000.0
2005-08-26 05:04:00,2.26332,2.26377,2.26313,2.26364,38900000.0
2005-08-26 05:05:00,2.26359,2.26373,2.26304,2.2632,32700000.0
2005-08-26 05:06:00,2.2635,2.26362,2.26268,2.26333,68700000.0
2005-08-26 05:07:00,2.26343,2.26353,2.26313,2.26345,42200000.0
2005-08-26 05:08:00,2.26321,2.26367,2.26321,2.26359,40400000.0
2005-08-26 05:09:00,2.2637,2.26376,2.26274,2.26306,60200001.0
2005-08-26 05:10:00,2.26325,2.26371,2.26319,2.26371,20500000.0
2005-08-26 05:11:00,2.26402,2.2641,2.26302,2.26321,30100000.0
2005-08-26 05:12:00,2.26357,2.26361,2.26297,2.26343,32800000.0
2005-08-26 05:13:00,2.26286,2.26327,2.26275,2.26278,26500000.0
2005-08-26 05:14:00,2.26253,2.26315,2.2623,2.26313,41100000.0
2005-08-26 05:15:00,2.26277,2.26291,2.26247,2.26267,44900000.0
2005-08-26 05:16:00,2.26235,2.263,2.26224,2.26269,33300000.0
2005-08-26 05:17:00,2.26317,2.26328,2.26269,2.2628,32700000.0
2005-08-26 05:18:00,2.26273,2.26291,2.26255,2.26291,40700000.0
2005-08-26 05:19:00,2.26282,2.26326,2.26257,2.2629,32400000.0
2005-08-26 05:20:00,2.26253,2.26295,2.26215,2.26282,29200000.0
2005-08-26 05:21:00,2.26241,2.26285,2.26218,2.26258,26200000.0
2005-08-26 05:22:00,2.26306,2.26327,2.26236,2.26272,24200000.0
2005-08-26 05:23:00,2.26302,2.2632,2.2625,2.26274,28400000.0
2005-08-26 05:24:00,2.26283,2.26318,2.26249,2.26249,40500000.0
2005-08-26 05:25:00,2.26265,2.26322,2.26259,2.26315,57499998.0
2005-08-26 05:26:00,2.26318,2.2635,2.26272,2.26347,26600000.0
2005-08-26 05:27:00,2.26308,2.26357,2.26274,2.26308,51500000.0
2005-08-26 05:28:00,2.26357,2.26392,2.26275,2.26275,32000000.0
2005-08-26 05:29:00,2.26297,2.26423,2.26297,2.26385,49900000.0
2005-08-26 05:30:00,2.2642,2.26423,2.26335,2.26382,49200000.0
2005-08-26 05:31:00,2.26394,2.26415,2.26353,2.26386,29200000.0
2005-08-26 05:32:00,2.26365,2.26417,2.26351,2.26404,54900000.0
2005-08-26 05:33:00,2.26358,2.26446,2.26358,2.26446,44500000.0
2005-08-26 05:34:00,2.26354,2.26461,2.26352,2.26461,46200000.0
2005-08-26 05:35:00,2.2644,2.2647,2.26391,2.26432,32000000.0
2005-08-26 05:36:00,2.26372,2.26468,2.26344,2.26465,21700000.0
2005-08-26 05:37:00,2.26482,2.26497,2.26403,2.26412,20400000.0
2005-08-26 05:38:00,2.26469,2.26473,2.26416,2.26439,27700000.0
2005-08-26 05:39:00,2.26405,2.26456,2.26387,2.26449,47000000.0
2005-08-26 05:40:00,2.2641,2.26425,2.26386,2.26386,42900000.0
2005-08-26 05:41:00,2.26363,2.26516,2.26358,2.26516,51799999.0
2005-08-26 05:42:00,2.26524,2.26533,2.26435,2.26501,37600000.0
2005-08-26 05:43:00,2.265,2.26506,2.26416,2.26499,30000000.0
2005-08-26 05:44:00,2.26479,2.2649,2.26391,2.26407,28200000.0
2005-08-26 05:45:00,2.26385,2.26414,2.26354,2.26414,39800000.0
2005-08-26 05:46:00,2.26398,2.26422,2.26355,2.26389,28600000.0
2005-08-26 05:47:00,2.26432,2.26449,2.26382,2.26405,56400000.0
2005-08-26 05:48:00,2.26422,2.26422,2.26345,2.26397,30200000.0
2005-08-26 05:49:00,2.26355,2.2642,2.26336,2.26417,30300000.0
2005-08-26 05:50:00,2.26489,2.26489,2.26355,2.26377,39400000.0
2005-08-26 05:51:00,2.26379,2.26416,2.26356,2.26363,48200000.0
2005-08-26 05:52:00,2.26355,2.26415,2.26344,2.26415,26300000.0
2005-08-26 05:53:00,2.26413,2.26433,2.26347,2.26361,46700000.0
2005-08-26 05:54:00,2.26406,2.26406,2.26295,2.26295,24200000.0
2005-08-26 05:55:00,2.26325,2.26405,2.26325,2.26405,22800000.0
2005-08-26 05:56:00,2.26391,2.26414,2.26365,2.26403,39100000.0
2005-08-26 05:57:00,2.26383,2.26404,2.26319,2.26391,17200000.0
2005-08-26 05:58:00,2.2637,2.26379,2.26304,2.26304,33900000.0
2005-08-26 05:59:00,2.26346,2.26371,2.263,2.26371,25900000.0
2005-08-26 06:00:00,2.26369,2.26369,2.26318,2.2633,40500000.0
2005-08-26 06:01:00,2.26263,2.26425,2.26263,2.2641,47500000.0
2005-08-26 06:02:00,2.26374,2.26389,2.26307,2.26363,27300000.0
2005-08-26 06:03:00,2.2629,2.2637,2.26283,2.26343,38900000.0
2005-08-26 06:04:00,2.26359,2.26376,2.26337,2.26337,38800000.0
2005-08-26 06:05:00,2.26342,2.26406,2.26315,2.26406,42700000.0
2005-08-26 06:06:00,2.26436,2.2645,2.26367,2.2637,32100000.0
2005-08-26 06:07:00,2.26375,2.26415,2.26367,2.26396,27600000.0
2005-08-26 06:08:00,2.26365,2.26368,2.26327,2.26327,17900000.0
2005-08-26 06:09:00,2.26354,2.26409,2.26312,2.26396,31500000.0
2005-08-26 06:10:00,2.26404,2.26404,2.26313,2.26369,31300000.0
2005-08-26 06:11:00,2.26393,2.2642,2.26377,2.26401,50800000.0
2005-08-26 06:12:00,2.2637,2.26453,2.2637,2.26392,30200000.0
2005-08-26 06:13:00,2.26404,2.26434,2.2638,2.26392,51400000.0
2005-08-26 06:14:00,2.2639,2.2639,2.26348,2.26371,20900000.0
2005-08-26 06:15:00,2.264,2.26405,2.26304,2.26337,39300000.0
2005-08-26 06:16:00,2.26348,2.26447,2.26321,2.26399,35600000.0
2005-08-26 06:17:00,2.26417,2.26429,2.26337,2.26406,55400000.0
2005-08-26 06:18:00,2.26364,2.26414,2.26334,2.26389,33700000.0
2005-08-26 06:19:00,2.26343,2.26418,2.26343,2.26418,51100000.0
2005-08-26 06:20:00,2.26378,2.26457,2.26362,2.26428,37000000.0
2005-08-26 06:21:00,2.26368,2.26452,2.26346,2.26389,39700000.0
2005-08-26 06:22:00,2.26393,2.2645,2.26393,2.2645,28000000.0
2005-08-26 06:23:00,2.26426,2.26477,2.26401,2.2646,37300000.0
2005-08-26 06:24:00,2.26464,2.26478,2.26419,2.26468,33500000.0
2005-08-26 06:25:00,2.26464,2.26473,2.26428,2.26453,24000000.0
2005-08-26 06:26:00,2.26449,2.26505,2.26449,2.26502,38600000.0
2005-08-26 06:27:00,2.26495,2.26501,2.26425,2.26466,27300000.0
2005-08-26 06:28:00,2.2649,2.26493,2.26452,2.26469,27300000.0
2005-08-26 06:29:00,2.26435,2.26493,2.26434,2.26456,37600000.0
2005-08-26 06:30:00,2.26461,2.26477,2.26453,2.26458,38200000.0
2005-08-26 06:31:00,2.26456,2.26474,2.26436,2.26448,54000000.0
2005-08-26 06:32:00,2.26514,2.26514,2.26428,2.26501,31700000.0
2005-08-26 06:33:00,2.26473,2.26529,2.26449,2.26488,38200000.0
2005-08-26 06:34:00,2.26502,2.26502,2.26445,2.26481,19400000.0
2005-08-26 06:35:00,2.26467,2.26502,2.26436,2.26502,36200000.0
2005-08-26 06:36:00,2.26442,2.2653,2.2644,2.26501,37000000.0
2005-08-26 06:37:00,2.26461,2.26513,2.26452,2.26501,33400000.0
2005-08-26 06:38:00,2.26503,2.26516,2.26409,2.26461,41600000.0
2005-08-26 06:39:00,2.26479,2.26479,2.26402,2.26424,35700000.0
2005-08-26 06:40:00,2.2641,2.26429,2.2636,2.26423,30300000.0
2005-08-26 06:41:00,2.26416,2.26483,2.26389,2.26427,38800000.0
2005-08-26 06:42:00,2.26442,2.26448,2.26352,2.26427,35700000.0
2005-08-26 06:43:00,2.2643,2.2643,2.26366,2.26418,48200000.0
2005-08-26 06:44:00,2.26439,2.26455,2.26394,2.26408,28300000.0
2005-08-26 06:45:00,2.26421,2.26439,2.2627,2.2627,33400000.0
2005-08-26 06:46:00,2.26355,2.26381,2.26286,2.26295,27700000.0
2005-08-26 06:47:00,2.26325,2.26365,2.26286,2.26356,49500000.0
2005-08-26 06:48:00,2.2637,2.26404,2.26307,2.26352,30600000.0
2005-08-26 06:49:00,2.26335,2.26369,2.2631,2.26369,41500000.0
2005-08-26 06:50:00,2.26373,2.26389,2.26356,2.26371,44200000.0
2005-08-26 06:51:00,2.26401,2.26406,2.26325,2.26351,30400000.0
2005-08-26 06:52:00,2.26347,2.26362,2.26242,2.26255,37500000.0
2005-08-26 06:53:00,2.26236,2.26328,2.26229,2.26319,29700000.0
2005-08-26 06:54:00,2.2625,2.26326,2.26241,2.26244,30400000.0
2005-08-26 06:55:00,2.26252,2.2632,2.26252,2.26299,11000000.0
2005-08-26 06:56:00,2.26295,2.26322,2.26261,2.26265,55600000.0
2005-08-26 06:57:00,2.26327,2.26339,2.26279,2.26339,45700000.0
2005-08-26 06:58:00,2.26325,2.26359,2.26292,2.26311,43800000.0
2005-08-26 06:59:00,2.26303,2.26304,2.26226,2.26286,37300000.0
2005-08-26 07:00:00,2.26222,2.26276,2.26212,2.26258,29200000.0
2005-08-26 07:01:00,2.26243,2.26282,2.26195,2.26195,45800000.0
2005-08-26 07:02:00,2.26236,2.26288,2.26214,2.26288,25300000.0
2005-08-26 07:03:00,2.26279,2.26293,2.26207,2.26278,65700000.0
2005-08-26 07:04:00,2.26311,2.26326,2.26268,2.26285,43800000.0
2005-08-26 07:05:00,2.26303,2.26346,2.26278,2.26344,50800000.0
2005-08-26 07:06:00,2.26321,2.26336,2.26267,2.26289,41500000.0
2005-08-26 07:07:00,2.26277,2.26293,2.2624,2.26261,42500000.0
2005-08-26 07:08:00,2.26377,2.26377,2.26246,2.26261,54200000.0
2005-08-26 07:09:00,2.26233,2.26301,2.2623,2.26301,23200000.0
2005-08-26 07:10:00,2.26292,2.26304,2.26224,2.26267,39500000.0
2005-08-26 07:11:00,2.26262,2.26297,2.26235,2.26259,38700000.0
2005-08-26 07:12:00,2.26296,2.26328,2.26266,2.26266,42200000.0
2005-08-26 07:13:00,2.2628,2.26326,2.26228,2.26326,41500000.0
2005-08-26 07:14:00,2.26352,2.26366,2.26279,2.26279,32200000.0
2005-08-26 07:15:00,2.2633,2.26345,2.26284,2.26312,48200000.0
2005-08-26 07:16:00,2.26255,2.26315,2.26255,2.26314,43700000.0
2005-08-26 07:17:00,2.26333,2.26347,2.2626,2.2629,28400000.0
2005-08-26 07:18:00,2.26309,2.26326,2.26185,2.26192,36700000.0
2005-08-26 07:19:00,2.26227,2.26281,2.26205,2.26281,35200000.0
2005-08-26 07:20:00,2.26302,2.26302,2.26219,2.26253,32700000.0
2005-08-26 07:21:00,2.26247,2.26318,2.26239,2.2625,50200000.0
2005-08-26 07:22:00,2.26327,2.26346,2.26274,2.2633,54500000.0
2005-08-26 07:23:00,2.26308,2.26308,2.26258,2.26272,22600000.0
2005-08-26 07:24:00,2.26324,2.26324,2.26254,2.26321,39300000.0
2005-08-26 07:25:00,2.26319,2.26336,2.26249,2.26277,38600000.0
2005-08-26 07:26:00,2.26322,2.26329,2.2625,2.26287,37200000.0
2005-08-26 07:27:00,2.26244,2.26316,2.26225,2.263,29800000.0
2005-08-26 07:28:00,2.26274,2.26304,2.26261,2.26265,32300000.0
2005-08-26 07:29:00,2.26295,2.26321,2.26266,2.26301,23800000.0
2005-08-26 07:30:00,2.26285,2.26341,2.26258,2.26315,17200000.0
2005-08-26 07:31:00,2.26291,2.26322,2.26274,2.26309,31000000.0
2005-08-26 07:32:00,2.26347,2.26349,2.26263,2.26321,50000000.0
2005-08-26 07:33:00,2.26309,2.26343,2.26296,2.26298,37600000.0
2005-08-26 07:34:00,2.2637,2.2638,2.26305,2.26351,29400000.0
2005-08-26 07:35:00,2.26345,2.26375,2.26304,2.26366,38900000.0
2005-08-26 07:36:00,2.26385,2.26385,2.26289,2.26289,32200000.0
2005-08-26 07:37:00,2.26337,2.26361,2.2631,2.26341,21700000.0
2005-08-26 07:38:00,2.26309,2.26389,2.26309,2.26389,28900000.0
2005-08-26 07:39:00,2.26341,2.26351,2.26313,2.26351,45700000.0
2005-08-26 07:40:00,2.26392,2.26392,2.26276,2.26344,45600000.0
2005-08-26 07:41:00,2.26302,2.26357,2.26274,2.26342,38000000.0
2005-08-26 07:42:00,2.26275,2.26351,2.26266,2.26351,35000000.0
2005-08-26 07:43:00,2.26295,2.26336,2.26265,2.2628,30400000.0
2005-08-26 07:44:00,2.26272,2.26295,2.26227,2.26262,53900000.0
2005-08-26 07:45:00,2.26278,2.26302,2.26234,2.26256,54900000.0
2005-08-26 07:46:00,2.26283,2.26295,2.26258,2.26295,41200000.0
2005-08-26 07:47:00,2.26312,2.26319,2.26241,2.26279,39000000.0
2005-08-26 07:48:00,2.26325,2.26325,2.26219,2.26288,34800000.0
2005-08-26 07:49:00,2.2628,2.26328,2.26247,2.26322,31800000.0
2005-08-26 07:50:00,2.2629,2.2633,2.26253,2.26316,34000000.0
2005-08-26 07:51:00,2.26287,2.26287,2.26208,2.26233,29500000.0
2005-08-26 07:52:00,2.26218,2.26268,2.26216,2.26231,30400000.0
2005-08-26 07:53:00,2.26243,2.26278,2.26197,2.26278,34200000.0
2005-08-26 07:54:00,2.26242,2.26278,2.26208,2.26259,26700000.0
2005-08-26 07:55:00,2.26213,2.26246,2.26188,2.26222,50300000.0
2005-08-26 07:56:00,2.26218,2.26252,2.26179,2.26223,29200000.0
2005-08-26 07:57:00,2.2619,2.26256,2.2619,2.2625,57100000.0
2005-08-26 07:58:00,2.26242,2.26269,2.26187,2.2623,41000000.0
2005-08-26 07:59:00,2.26218,2.26272,2.26187,2.26225,36800000.0
2005-08-26 08:00:00,2.26308,2.26321,2.26156,2.26156,28000000.0
2005-08-26 08:01:00,2.26153,2.26268,2.26153,2.26268,41300000.0
2005-08-26 08:02:00,2.26267,2.26274,2.26189,2.2622,42900000.0
2005-08-26 08:03:00,2.2625,2.26288,2.26233,2.26274,56700000.0
2005-08-26 08:04:00,2.26265,2.26265,2.26161,2.26212,37400000.0
2005-08-26 08:05:00,2.26243,2.26266,2.26188,2.26266,37400000.0
2005-08-26 08:06:00,2.26305,2.26327,2.26228,2.26323,58200000.0
2005-08-26 08:07:00,2.26299,2.26327,2.26236,2.26302,28000000.0
2005-08-26 08:08:00,2.2626,2.26336,2.26235,2.26302,44200000.0
2005-08-26 08:09:00,2.2631,2.26328,2.26271,2.26291,44800000.0
2005-08-26 08:10:00,2.2632,2.26341,2.26261,2.26293,35300000.0
2005-08-26 08:11:00,2.2632,2.26335,2.26263,2.26286,43900000.0
2005-08-26 08:12:00,2.26335,2.2635,2.26265,2.26318,38200000.0
2005-08-26 08:13:00,2.26347,2.26351,2.26289,2.26289,46200000.0
2005-08-26 08:14:00,2.2634,2.26344,2.26259,2.26324,54200000.0
2005-08-26 08:15:00,2.26372,2.26396,2.26319,2.2637,45699999.0
2005-08-26 08:16:00,2.26384,2.26443,2.26372,2.26419,41900000.0
2005-08-26 08:17:00,2.26453,2.26457,2.26382,2.26437,39300000.0
2005-08-26 08:18:00,2.26443,2.26474,2.26403,2.26437,55500000.0
2005-08-26 08:19:00,2.26429,2.26431,2.26364,2.26419,37800000.0
2005-08-26 08:20:00,2.26418,2.26433,2.26379,2.26424,49100001.0
2005-08-26 08:21:00,2.26442,2.26451,2.26413,2.26433,26400000.0
2005-08-26 08:22:00,2.26398,2.26435,2.26339,2.26415,37100000.0
2005-08-26 08:23:00,2.26425,2.26432,2.26376,2.26416,31700000.0
2005-08-26 08:24:00,2.2643,2.26437,2.26347,2.2641,34900000.0
2005-08-26 08:25:00,2.26387,2.26427,2.26359,2.26414,35700000.0
2005-08-26 08:26:00,2.26457,2.26467,2.26367,2.26415,43900000.0
2005-08-26 08:27:00,2.2648,2.26486,2.26419,2.2645,38600000.0
2005-08-26 08:28:00,2.26475,2.26487,2.26396,2.26462,50600000.0
2005-08-26 08:29:00,2.26442,2.2651,2.26413,2.26497,29600000.0
2005-08-26 08:30:00,2.26485,2.2651,2.26417,2.26439,22000000.0
2005-08-26 08:31:00,2.26471,2.26471,2.26418,2.26446,46300000.0
2005-08-26 08:32:00,2.26478,2.2649,2.264,2.26469,66600001.0
2005-08-26 08:33:00,2.26469,2.26491,2.26386,2.26387,36700000.0
2005-08-26 08:34:00,2.26396,2.2647,2.26393,2.26447,51800000.0
2005-08-26 08:35:00,2.26419,2.26446,2.26372,2.26372,41900000.0
2005-08-26 08:36:00,2.26457,2.26475,2.26383,2.26383,33900000.0
2005-08-26 08:37:00,2.2636,2.26504,2.26355,2.26468,42800000.0
2005-08-26 08:38:00,2.26447,2.26474,2.26358,2.26363,37900000.0
2005-08-26 08:39:00,2.26374,2.26421,2.26373,2.26417,48800000.0
2005-08-26 08:40:00,2.26452,2.26456,2.26366,2.26407,35600000.0
2005-08-26 08:41:00,2.26422,2.26449,2.26354,2.26395,28900000.0
2005-08-26 08:42:00,2.26382,2.26399,2.26333,2.26377,48400000.0
2005-08-26 08:43:00,2.26391,2.26414,2.26329,2.26376,33400000.0
2005-08-26 08:44:00,2.26437,2.26437,2.26377,2.2641,47000000.0
2005-08-26 08:45:00,2.26432,2.26443,2.26349,2.26366,29600000.0
2005-08-26 08:46:00,2.26384,2.26408,2.26377,2.26406,35000000.0
2005-08-26 08:47:00,2.26415,2.26429,2.2638,2.26421,44100000.0
2005-08-26 08:48:00,2.2631,2.26457,2.2631,2.26421,27900000.0
2005-08-26 08:49:00,2.26433,2.26452,2.26357,2.26446,38600000.0
2005-08-26 08:50:00,2.26425,2.2646,2.26405,2.2646,42700000.0
2005-08-26 08:51:00,2.26407,2.26465,2.2638,2.26447,33900000.0
2005-08-26 08:52:00,2.26393,2.26474,2.26381,2.26471,32600000.0
2005-08-26 08:53:00,2.26415,2.26475,2.26399,2.26452,49600000.0
2005-08-26 08:54:00,2.26437,2.26488,2.26413,2.26478,44900000.0
2005-08-26 08:55:00,2.26497,2.26497,2.26425,2.26446,37400000.0
2005-08-26 08:56:00,2.26445,2.265,2.26413,2.265,34899999.0
2005-08-26 08:57:00,2.26453,2.26486,2.26424,2.26479,45400000.0
2005-08-26 08:58:00,2.2645,2.2655,2.26423,2.2646,27100000.0
2005-08-26 08:59:00,2.26411,2.26498,2.26406,2.2649,28400000.0
2005-08-26 09:00:00,2.26485,2.26493,2.26472,2.26487,43200000.0
2005-08-26 09:01:00,2.26502,2.26531,2.2643,2.26486,28400000.0
2005-08-26 09:02:00,2.26477,2.26525,2.26453,2.26504,23200000.0
2005-08-26 09:03:00,2.26527,2.26531,2.26378,2.26378,31600000.0
2005-08-26 09:04:00,2.26451,2.26458,2.26415,2.26445,41300000.0
2005-08-26 09:05:00,2.26402,2.26449,2.26365,2.26444,45600000.0
2005-08-26 09:06:00,2.2638,2.26435,2.26349,2.26403,37600000.0
2005-08-26 09:07:00,2.26413,2.26422,2.26353,2.26394,23800000.0
2005-08-26 09:08:00,2.26392,2.26429,2.26362,2.26392,64100000.0
2005-08-26 09:09:00,2.26337,2.26398,2.26314,2.2639,31400000.0
2005-08-26 09:10:00,2.26387,2.26387,2.26244,2.26307,47900000.0
2005-08-26 09:11:00,2.26333,2.26363,2.26294,2.26339,27400000.0
2005-08-26 09:12:00,2.26347,2.26376,2.26323,2.26367,45900000.0
2005-08-26 09:13:00,2.26382,2.26383,2.26293,2.26379,29200000.0
2005-08-26 09:14:00,2.26335,2.26405,2.26294,2.26378,42900000.0
2005-08-26 09:15:00,2.2634,2.26382,2.26312,2.26382,47100000.0
2005-08-26 09:16:00,2.26443,2.26467,2.26337,2.26337,57900000.0
2005-08-26 09:17:00,2.26362,2.26383,2.26343,2.26356,86799998.0
2005-08-26 09:18:00,2.26375,2.26386,2.26263,2.26369,48000000.0
2005-08-26 09:19:00,2.26392,2.26407,2.26352,2.26378,42700000.0
2005-08-26 09:20:00,2.26377,2.26397,2.26332,2.26389,22800000.0
2005-08-26 09:21:00,2.26377,2.26389,2.26332,2.26361,29400000.0
2005-08-26 09:22:00,2.26335,2.26354,2.2621,2.2621,44000000.0
2005-08-26 09:23:00,2.2619,2.26366,2.2618,2.26366,25400000.0
2005-08-26 09:24:00,2.2632,2.26349,2.26303,2.26325,36600000.0
2005-08-26 09:25:00,2.26285,2.26285,2.26237,2.26283,11100000.0
2005-08-26 09:26:00,2.26325,2.26332,2.2624,2.26265,28500000.0
2005-08-26 09:27:00,2.2632,2.26341,2.26283,2.263,27000000.0
2005-08-26 09:28:00,2.26313,2.26349,2.26294,2.26349,31400000.0
2005-08-26 09:29:00,2.26352,2.2638,2.26316,2.26371,35900000.0
2005-08-26 09:30:00,2.2635,2.26385,2.26317,2.26324,32700000.0
2005-08-26 09:31:00,2.26347,2.2636,2.26291,2.26316,53000000.0
2005-08-26 09:32:00,2.26357,2.26361,2.26263,2.26326,46800000.0
2005-08-26 09:33:00,2.26342,2.26357,2.26265,2.26303,54400000.0
2005-08-26 09:34:00,2.26321,2.26364,2.26315,2.26357,40300000.0
2005-08-26 09:35:00,2.26375,2.26395,2.26334,2.2635,47500000.0
2005-08-26 09:36:00,2.26366,2.26374,2.263,2.26353,49200000.0
2005-08-26 09:37:00,2.26312,2.26372,2.26262,2.26356,61700000.0
2005-08-26 09:38:00,2.26382,2.26382,2.26281,2.26314,28300000.0
2005-08-26 09:39:00,2.2634,2.26356,2.26262,2.26328,45000000.0
2005-08-26 09:40:00,2.26359,2.26369,2.26313,2.26355,50700000.0
2005-08-26 09:41:00,2.26367,2.26382,2.26298,2.26347,38400000.0
2005-08-26 09:42:00,2.26297,2.26416,2.26269,2.26416,34700000.0
2005-08-26 09:43:00,2.26393,2.26409,2.2636,2.26405,40700000.0
2005-08-26 09:44:00,2.26373,2.26426,2.26357,2.2642,22800000.0
2005-08-26 09:45:00,2.26419,2.2644,2.26369,2.26405,22400000.0
2005-08-26 09:46:00,2.2642,2.26438,2.26351,2.26422,32800000.0
2005-08-26 09:47:00,2.26426,2.26447,2.26407,2.2644,33400000.0
2005-08-26 09:48:00,2.26437,2.2649,2.26417,2.26481,37700000.0
2005-08-26 09:49:00,2.2647,2.2647,2.26403,2.26426,30300000.0
2005-08-26 09:50:00,2.26469,2.26487,2.26437,2.26459,36600000.0
2005-08-26 09:51:00,2.26518,2.26537,2.26481,2.2652,25500000.0
2005-08-26 09:52:00,2.26522,2.26554,2.26455,2.26547,34400000.0
2005-08-26 09:53:00,2.2654,2.26547,2.26445,2.26525,57300000.0
2005-08-26 09:54:00,2.26525,2.26563,2.26489,2.26536,38500000.0
2005-08-26 09:55:00,2.26557,2.26588,2.26527,2.26552,42500000.0
2005-08-26 09:56:00,2.26577,2.26592,2.26475,2.26483,30800000.0
2005-08-26 09:57:00,2.26516,2.26527,2.26433,2.26475,45900000.0
2005-08-26 09:58:00,2.26502,2.26502,2.26411,2.26443,30800000.0
2005-08-26 09:59:00,2.26433,2.26454,2.26386,2.26436,22500000.0
2005-08-26 10:00:00,2.26434,2.26453,2.26399,2.26433,33300000.0
2005-08-26 10:01:00,2.26483,2.26488,2.26417,2.26458,38500000.0
2005-08-26 10:02:00,2.26425,2.26472,2.26386,2.26468,35700000.0
2005-08-26 10:03:00,2.26435,2.26447,2.26381,2.26436,46700000.0
2005-08-26 10:04:00,2.26527,2.26527,2.26403,2.26463,42700000.0
2005-08-26 10:05:00,2.26497,2.26517,2.2646,2.26466,28700000.0
2005-08-26 10:06:00,2.26485,2.26528,2.26458,2.26494,80800000.0
2005-08-26 10:07:00,2.26467,2.26521,2.26427,2.26501,44900000.0
2005-08-26 10:08:00,2.26447,2.26509,2.26438,2.26509,34400000.0
2005-08-26 10:09:00,2.26496,2.26559,2.26495,2.26534,35500000.0
2005-08-26 10:10:00,2.2657,2.26593,2.2652,2.26575,40500000.0
2005-08-26 10:11:00,2.26555,2.26642,2.26554,2.26641,23300000.0
2005-08-26 10:12:00,2.26631,2.26661,2.26612,2.26637,42400000.0
2005-08-26 10:13:00,2.26647,2.26668,2.26583,2.26651,40800000.0
2005-08-26 10:14:00,2.26638,2.2668,2.2659,2.26669,40800000.0
2005-08-26 10:15:00,2.26685,2.26699,2.26597,2.26605,27200000.0
2005-08-26 10:16:00,2.26626,2.26639,2.26575,2.26618,35900000.0
2005-08-26 10:17:00,2.26585,2.26623,2.26534,2.2655,31600000.0
2005-08-26 10:18:00,2.26585,2.26627,2.26552,2.26618,39000000.0
2005-08-26 10:19:00,2.26575,2.26624,2.26536,2.26585,37100000.0
2005-08-26 10:20:00,2.26578,2.26594,2.26532,2.26541,34900000.0
2005-08-26 10:21:00,2.2657,2.26593,2.26536,2.26565,36500000.0
2005-08-26 10:22:00,2.26561,2.26604,2.26549,2.266,55700000.0
2005-08-26 10:23:00,2.2662,2.2663,2.26567,2.2659,36100000.0
2005-08-26 10:24:00,2.26608,2.26622,2.26551,2.26622,25100000.0
2005-08-26 10:25:00,2.2658,2.26611,2.26542,2.26597,44600000.0
2005-08-26 10:26:00,2.2659,2.26617,2.26552,2.26599,29600000.0
2005-08-26 10:27:00,2.26573,2.2659,2.26532,2.26563,49800000.0
2005-08-26 10:28:00,2.26518,2.26592,2.26494,2.26589,44700000.0
2005-08-26 10:29:00,2.26596,2.26665,2.2658,2.26663,44500000.0
2005-08-26 10:30:00,2.26678,2.26685,2.26601,2.26648,28400000.0
2005-08-26 10:31:00,2.26672,2.26701,2.26666,2.2669,43400000.0
2005-08-26 10:32:00,2.26653,2.26693,2.26615,2.26679,37200000.0
2005-08-26 10:33:00,2.26648,2.267,2.26644,2.26659,30300000.0
2005-08-26 10:34:00,2.26623,2.26692,2.26617,2.26675,53500000.0
2005-08-26 10:35:00,2.26715,2.26733,2.26646,2.26651,47300001.0
2005-08-26 10:36:00,2.26707,2.26722,2.26643,2.26705,49300000.0
2005-08-26 10:37:00,2.26685,2.2675,2.26674,2.26702,39900000.0
2005-08-26 10:38:00,2.26685,2.26731,2.26678,2.26717,47300001.0
2005-08-26 10:39:00,2.26685,2.26737,2.26656,2.26736,32800000.0
2005-08-26 10:40:00,2.2672,2.26752,2.26687,2.2671,55700000.0
2005-08-26 10:41:00,2.26688,2.26748,2.26676,2.26723,48100000.0
2005-08-26 10:42:00,2.26679,2.26727,2.26647,2.26716,49300001.0
2005-08-26 10:43:00,2.26708,2.26749,2.26682,2.26743,50199999.0
2005-08-26 10:44:00,2.26738,2.26788,2.26701,2.26701,68900000.0
2005-08-26 10:45:00,2.26737,2.26747,2.26663,2.26706,30700000.0
2005-08-26 10:46:00,2.26707,2.26755,2.26674,2.26725,37900000.0
2005-08-26 10:47:00,2.2674,2.26746,2.26665,2.26711,36300000.0
2005-08-26 10:48:00,2.2669,2.26712,2.26641,2.26664,43800000.0
2005-08-26 10:49:00,2.26628,2.26705,2.266,2.26705,22500000.0
2005-08-26 10:50:00,2.26705,2.26721,2.26625,2.26685,45500000.0
2005-08-26 10:51:00,2.26693,2.26721,2.26633,2.2667,58200000.0
2005-08-26 10:52:00,2.26742,2.26754,2.26644,2.26754,22100000.0
2005-08-26 10:53:00,2.26758,2.26833,2.26739,2.26823,38300000.0
2005-08-26 10:54:00,2.26816,2.26834,2.26799,2.26799,25600000.0
2005-08-26 10:55:00,2.2682,2.26826,2.26715,2.26785,37300000.0
2005-08-26 10:56:00,2.26773,2.26807,2.26736,2.26795,23000000.0
2005-08-26 10:57:00,2.26808,2.26832,2.26784,2.26823,34900000.0
2005-08-26 10:58:00,2.268,2.26827,2.26761,2.26798,44600000.0
2005-08-26 10:59:00,2.268,2.26835,2.26746,2.2676,49200000.0
2005-08-26 11:00:00,2.26744,2.26803,2.26714,2.26802,35600000.0
2005-08-26 11:01:00,2.2679,2.2681,2.26753,2.26788,29800000.0
2005-08-26 11:02:00,2.26794,2.26818,2.26738,2.26782,41299999.0
2005-08-26 11:03:00,2.26795,2.26795,2.2668,2.26752,48800000.0
2005-08-26 11:04:00,2.26809,2.26813,2.26725,2.26775,41400000.0
2005-08-26 11:05:00,2.26792,2.26872,2.2677,2.26859,44800000.0
2005-08-26 11:06:00,2.2686,2.26874,2.26817,2.26866,20400000.0
2005-08-26 11:07:00,2.26844,2.26854,2.26805,2.26815,70900000.0
2005-08-26 11:08:00,2.26833,2.26876,2.26833,2.26869,27800000.0
2005-08-26 11:09:00,2.2685,2.26933,2.26847,2.26923,20100000.0
2005-08-26 11:10:00,2.26934,2.26957,2.26871,2.2691,21300000.0
2005-08-26 11:11:00,2.26908,2.26945,2.26865,2.26936,55800000.0
2005-08-26 11:12:00,2.26972,2.26989,2.26892,2.26933,43800000.0
2005-08-26 11:13:00,2.26955,2.26957,2.26866,2.26932,41900000.0
2005-08-26 11:14:00,2.26885,2.26982,2.26872,2.26937,35300000.0
2005-08-26 11:15:00,2.2692,2.26937,2.26874,2.26934,29900000.0
2005-08-26 11:16:00,2.26949,2.26959,2.26862,2.26883,27000000.0
2005-08-26 11:17:00,2.26878,2.26898,2.26827,2.26886,32300000.0
2005-08-26 11:18:00,2.26897,2.26905,2.26874,2.269,46000000.0
2005-08-26 11:19:00,2.26873,2.26884,2.26835,2.26884,36900000.0
2005-08-26 11:20:00,2.26862,2.26901,2.26843,2.26875,40700000.0
2005-08-26 11:21:00,2.2687,2.26886,2.26832,2.26879,13700000.0
2005-08-26 11:22:00,2.26855,2.26912,2.26814,2.26903,24100000.0
2005-08-26 11:23:00,2.2689,2.26913,2.26853,2.26902,58200000.0
2005-08-26 11:24:00,2.2683,2.26937,2.26816,2.26928,38000000.0
2005-08-26 11:25:00,2.26865,2.2692,2.26844,2.26893,28800000.0
2005-08-26 11:26:00,2.26873,2.26903,2.2687,2.26903,27600000.0
2005-08-26 11:27:00,2.26823,2.26925,2.26823,2.26895,35700000.0
2005-08-26 11:28:00,2.26875,2.26891,2.26807,2.26891,50800000.0
2005-08-26 11:29:00,2.2689,2.26894,2.26807,2.26851,32400000.0
2005-08-26 11:30:00,2.26865,2.26886,2.26825,2.26852,36000000.0
2005-08-26 11:31:00,2.2685,2.26869,2.26781,2.2685,32800000.0
2005-08-26 11:32:00,2.26843,2.26852,2.26805,2.26844,32300000.0
2005-08-26 11:33:00,2.26803,2.26833,2.26765,2.26793,31000000.0
2005-08-26 11:34:00,2.2684,2.26868,2.26796,2.26842,48000000.0
2005-08-26 11:35:00,2.26863,2.26923,2.26846,2.26891,37300000.0
2005-08-26 11:36:00,2.26873,2.26917,2.26836,2.26917,44200000.0
2005-08-26 11:37:00,2.2694,2.2696,2.26935,2.2696,19900000.0
2005-08-26 11:38:00,2.26952,2.27,2.26941,2.27,49600000.0
2005-08-26 11:39:00,2.26963,2.27021,2.26954,2.27004,53700000.0
2005-08-26 11:40:00,2.26941,2.27027,2.26931,2.27027,33999999.0
2005-08-26 11:41:00,2.27002,2.27017,2.2694,2.26974,29000000.0
2005-08-26 11:42:00,2.26997,2.27005,2.26942,2.26978,47600000.0
2005-08-26 11:43:00,2.26905,2.26994,2.26882,2.26982,24900000.0
2005-08-26 11:44:00,2.27012,2.27024,2.26943,2.26997,57900000.0
2005-08-26 11:45:00,2.27025,2.27025,2.26936,2.26969,27100000.0
2005-08-26 11:46:00,2.26978,2.27004,2.26952,2.26989,23700000.0
2005-08-26 11:47:00,2.2704,2.27043,2.26956,2.26997,23100000.0
2005-08-26 11:48:00,2.27009,2.27044,2.26934,2.26946,40400000.0
2005-08-26 11:49:00,2.26919,2.27073,2.26919,2.27059,41000000.0
2005-08-26 11:50:00,2.27067,2.27071,2.26998,2.27018,14400000.0
2005-08-26 11:51:00,2.27032,2.27032,2.26953,2.27006,41000000.0
2005-08-26 11:52:00,2.27031,2.27038,2.26985,2.27026,26000000.0
2005-08-26 11:53:00,2.27035,2.27055,2.27015,2.27046,21000000.0
2005-08-26 11:54:00,2.27049,2.27051,2.26935,2.27,45900000.0
2005-08-26 11:55:00,2.27029,2.2703,2.26934,2.2699,29600000.0
2005-08-26 11:56:00,2.27024,2.27024,2.26943,2.26983,63000000.0
2005-08-26 11:57:00,2.26972,2.26992,2.26938,2.26959,49400000.0
2005-08-26 11:58:00,2.26938,2.26964,2.26897,2.26953,38800000.0
2005-08-26 11:59:00,2.26964,2.26964,2.26884,2.26956,24700000.0
2005-08-26 12:00:00,2.26955,2.26989,2.26926,2.26955,37700000.0
2005-08-26 12:01:00,2.26915,2.2696,2.26878,2.2696,45200000.0
2005-08-26 12:02:00,2.26927,2.26941,2.26883,2.26899,38100000.0
2005-08-26 12:03:00,2.26901,2.26971,2.26896,2.26961,27200000.0
2005-08-26 12:04:00,2.26945,2.27048,2.26941,2.26984,38400000.0
2005-08-26 12:05:00,2.26955,2.2698,2.26918,2.26958,42600000.0
2005-08-26 12:06:00,2.26992,2.26992,2.26892,2.26947,30400000.0
2005-08-26 12:07:00,2.26961,2.26988,2.26934,2.26967,51600000.0
2005-08-26 12:08:00,2.27002,2.27016,2.26904,2.26919,22100000.0
2005-08-26 12:09:00,2.26947,2.26991,2.26947,2.26984,26400000.0
2005-08-26 12:10:00,2.26986,2.26997,2.26936,2.26953,28000000.0
2005-08-26 12:11:00,2.26975,2.26997,2.26941,2.26974,22400000.0
2005-08-26 12:12:00,2.26939,2.26958,2.26905,2.26938,40600000.0
2005-08-26 12:13:00,2.26913,2.26963,2.26893,2.2695,27000000.0
2005-08-26 12:14:00,2.26957,2.26959,2.26878,2.26925,42300000.0
2005-08-26 12:15:00,2.26916,2.26961,2.26895,2.2694,41000000.0
2005-08-26 12:16:00,2.26932,2.26946,2.2683,2.26911,51600000.0
2005-08-26 12:17:00,2.26904,2.26922,2.26868,2.26894,31700000.0
2005-08-26 12:18:00,2.26873,2.26897,2.26842,2.26894,43400000.0
2005-08-26 12:19:00,2.26894,2.26932,2.26881,2.26917,34000000.0
2005-08-26 12:20:00,2.26926,2.26936,2.26811,2.26859,55099999.0
2005-08-26 12:21:00,2.26879,2.26902,2.26812,2.26832,31500000.0
2005-08-26 12:22:00,2.26805,2.26923,2.26798,2.26895,41700001.0
2005-08-26 12:23:00,2.26845,2.26861,2.26801,2.26852,47800000.0
2005-08-26 12:24:00,2.2683,2.26844,2.26779,2.26833,31800000.0
2005-08-26 12:25:00,2.26839,2.2685,2.26749,2.26793,38000000.0
2005-08-26 12:26:00,2.26786,2.26823,2.26757,2.26823,28600000.0
2005-08-26 12:27:00,2.2676,2.26838,2.26753,2.26838,48300000.0
2005-08-26 12:28:00,2.26793,2.26848,2.26793,2.26848,32000000.0
2005-08-26 12:29:00,2.26816,2.26846,2.26786,2.26842,46900000.0
2005-08-26 12:30:00,2.26803,2.26876,2.2678,2.26876,46200000.0
2005-08-26 12:31:00,2.2684,2.26865,2.26823,2.26857,15200000.0
2005-08-26 12:32:00,2.26835,2.26851,2.26814,2.26843,19400000.0
2005-08-26 12:33:00,2.26839,2.26858,2.26754,2.26841,49600000.0
2005-08-26 12:34:00,2.26851,2.2688,2.26799,2.26847,53500000.0
2005-08-26 12:35:00,2.26828,2.26881,2.2679,2.26874,31000000.0
2005-08-26 12:36:00,2.26897,2.26918,2.26842,2.26918,57400000.0
2005-08-26 12:37:00,2.26885,2.26912,2.26854,2.26877,34000000.0
2005-08-26 12:38:00,2.2689,2.26903,2.26768,2.26879,43700000.0
2005-08-26 12:39:00,2.2688,2.2688,2.26815,2.26849,16300000.0
2005-08-26 12:40:00,2.26857,2.26872,2.26792,2.2685,39700000.0
2005-08-26 12:41:00,2.26862,2.26885,2.26807,2.26885,40500000.0
2005-08-26 12:42:00,2.26883,2.26883,2.26781,2.26854,43700000.0
2005-08-26 12:43:00,2.26852,2.2687,2.26804,2.26839,37300000.0
2005-08-26 12:44:00,2.26837,2.26872,2.26816,2.26857,32800000.0
2005-08-26 12:45:00,2.26837,2.26926,2.26827,2.26856,47800000.0
2005-08-26 12:46:00,2.26802,2.26853,2.26785,2.26848,39000000.0
2005-08-26 12:47:00,2.26796,2.26837,2.26774,2.26836,48400000.0
2005-08-26 12:48:00,2.26799,2.26822,2.26765,2.2682,47400000.0
2005-08-26 12:49:00,2.2685,2.26851,2.26803,2.26851,19900000.0
2005-08-26 12:50:00,2.26828,2.26838,2.26766,2.26822,41400000.0
2005-08-26 12:51:00,2.26832,2.26852,2.26755,2.26755,26600000.0
2005-08-26 12:52:00,2.26762,2.26776,2.26697,2.26721,58800000.0
2005-08-26 12:53:00,2.26772,2.26789,2.26704,2.26789,38400000.0
2005-08-26 12:54:00,2.26786,2.26795,2.26714,2.26726,45300000.0
2005-08-26 12:55:00,2.26768,2.26808,2.26718,2.26808,36200000.0
2005-08-26 12:56:00,2.26783,2.26834,2.26774,2.26806,25500000.0
2005-08-26 12:57:00,2.26823,2.26833,2.26761,2.26799,49300000.0
2005-08-26 12:58:00,2.26839,2.26839,2.26759,2.26787,21400000.0
2005-08-26 12:59:00,2.26783,2.26808,2.26761,2.26772,47300000.0
2005-08-26 13:00:00,2.26801,2.26838,2.26784,2.26822,57300000.0
2005-08-26 13:01:00,2.26877,2.26883,2.26819,2.26858,42500000.0
2005-08-26 13:02:00,2.2685,2.26907,2.26808,2.2687,29800000.0
2005-08-26 13:03:00,2.26899,2.26914,2.2683,2.26836,38200000.0
2005-08-26 13:04:00,2.26848,2.26868,2.26824,2.26865,20800000.0
2005-08-26 13:05:00,2.2682,2.2683,2.26769,2.26815,27600000.0
2005-08-26 13:06:00,2.26808,2.26812,2.26741,2.26751,45200001.0
2005-08-26 13:07:00,2.2679,2.2685,2.26758,2.2679,41500000.0
2005-08-26 13:08:00,2.26789,2.26803,2.26724,2.2675,38800001.0
2005-08-26 13:09:00,2.2679,2.26839,2.26773,2.26839,31200000.0
2005-08-26 13:10:00,2.26855,2.26856,2.26761,2.26825,45600000.0
2005-08-26 13:11:00,2.26794,2.26832,2.26778,2.26815,28200000.0
2005-08-26 13:12:00,2.26832,2.26834,2.26751,2.26791,24700000.0
2005-08-26 13:13:00,2.26833,2.26864,2.26752,2.26841,39600000.0
2005-08-26 13:14:00,2.26889,2.26889,2.26771,2.26801,27600000.0
2005-08-26 13:15:00,2.26811,2.26827,2.26754,2.26815,51900000.0
2005-08-26 13:16:00,2.26786,2.26818,2.2677,2.26818,21500000.0
2005-08-26 13:17:00,2.26785,2.26835,2.26752,2.26821,57600001.0
2005-08-26 13:18:00,2.26803,2.26845,2.26746,2.2683,63799999.0
2005-08-26 13:19:00,2.26855,2.26855,2.26796,2.2681,24600000.0
2005-08-26 13:20:00,2.26827,2.2683,2.26775,2.26807,51100000.0
2005-08-26 13:21:00,2.26849,2.26849,2.26766,2.26823,33400000.0
2005-08-26 13:22:00,2.26784,2.26846,2.26769,2.2682,40500000.0
2005-08-26 13:23:00,2.2686,2.26862,2.26784,2.26841,38800000.0
2005-08-26 13:24:00,2.26823,2.26834,2.26788,2.26811,24200000.0
2005-08-26 13:25:00,2.26763,2.26799,2.2674,2.26771,67799999.0
2005-08-26 13:26:00,2.26764,2.26867,2.26727,2.26867,22000000.0
2005-08-26 13:27:00,2.26849,2.26849,2.26738,2.26765,26100000.0
2005-08-26 13:28:00,2.26729,2.26792,2.26705,2.26789,26100000.0
2005-08-26 13:29:00,2.26807,2.2682,2.26738,2.26796,41900000.0
2005-08-26 13:30:00,2.26793,2.26835,2.26771,2.26822,35000000.0
2005-08-26 13:31:00,2.26783,2.26819,2.26756,2.26809,30300000.0
2005-08-26 13:32:00,2.26798,2.26802,2.26711,2.26774,36500000.0
2005-08-26 13:33:00,2.26782,2.26802,2.26716,2.26759,32900000.0
2005-08-26 13:34:00,2.26804,2.26831,2.26754,2.26814,55800000.0
2005-08-26 13:35:00,2.26771,2.26808,2.26723,2.26777,61600000.0
2005-08-26 13:36:00,2.26787,2.26787,2.26696,2.26762,32900000.0
2005-08-26 13:37:00,2.26756,2.26836,2.26725,2.26734,37900000.0
2005-08-26 13:38:00,2.26743,2.26817,2.26707,2.26748,37900000.0
2005-08-26 13:39:00,2.26753,2.26755,2.26638,2.26691,40400000.0
2005-08-26 13:40:00,2.2673,2.26741,2.26674,2.26741,22200000.0
2005-08-26 13:41:00,2.26731,2.26761,2.26699,2.26757,26800000.0
2005-08-26 13:42:00,2.26737,2.26833,2.26692,2.26833,27500000.0
2005-08-26 13:43:00,2.26764,2.26784,2.26704,2.26745,37200000.0
2005-08-26 13:44:00,2.26797,2.26797,2.26686,2.26756,41300000.0
2005-08-26 13:45:00,2.26777,2.26781,2.26707,2.26744,19500000.0
2005-08-26 13:46:00,2.26742,2.26742,2.26686,2.26737,52900000.0
2005-08-26 13:47:00,2.2671,2.2672,2.26664,2.26664,29400000.0
2005-08-26 13:48:00,2.26709,2.26768,2.26687,2.26747,40200000.0
2005-08-26 13:49:00,2.26764,2.26775,2.26703,2.26751,51200000.0
2005-08-26 13:50:00,2.26779,2.2678,2.26679,2.26728,35700000.0
2005-08-26 13:51:00,2.26737,2.26755,2.26629,2.26629,33400000.0
2005-08-26 13:52:00,2.2676,2.2676,2.26655,2.26747,69800000.0
2005-08-26 13:53:00,2.2672,2.26724,2.26668,2.26668,45000000.0
2005-08-26 13:54:00,2.26712,2.26741,2.26702,2.26723,41000001.0
2005-08-26 13:55:00,2.26698,2.26771,2.2669,2.26754,28400000.0
2005-08-26 13:56:00,2.26698,2.26752,2.26696,2.26735,57200000.0
2005-08-26 13:57:00,2.26733,2.26757,2.26702,2.2675,29600000.0
2005-08-26 13:58:00,2.26688,2.26725,2.26674,2.26725,39700000.0
2005-08-26 13:59:00,2.26762,2.26764,2.26681,2.26714,31900000.0
2005-08-26 14:00:00,2.26742,2.26745,2.26676,2.26718,39800000.0
2005-08-26 14:01:00,2.26707,2.26751,2.26667,2.26751,46500000.0
2005-08-26 14:02:00,2.26752,2.26758,2.26654,2.26681,35400000.0
2005-08-26 14:03:00,2.2669,2.26752,2.26654,2.26739,35700000.0
2005-08-26 14:04:00,2.2672,2.2672,2.2666,2.26718,23100000.0
2005-08-26 14:05:00,2.26724,2.26742,2.26644,2.26669,37500000.0
2005-08-26 14:06:00,2.26621,2.26719,2.26612,2.267,15500000.0
2005-08-26 14:07:00,2.26715,2.26715,2.26636,2.26662,17000000.0
2005-08-26 14:08:00,2.26664,2.26676,2.26629,2.26642,53300000.0
2005-08-26 14:09:00,2.26638,2.26693,2.26637,2.26684,25500000.0
2005-08-26 14:10:00,2.26697,2.26698,2.26648,2.26689,46500000.0
2005-08-26 14:11:00,2.26712,2.26712,2.26671,2.2669,54800000.0
2005-08-26 14:12:00,2.26706,2.26796,2.26663,2.26774,42800000.0
2005-08-26 14:13:00,2.26752,2.26781,2.2669,2.26767,52600000.0
2005-08-26 14:14:00,2.26752,2.26778,2.26721,2.26778,43000000.0
2005-08-26 14:15:00,2.26723,2.26767,2.26704,2.26764,28200000.0
2005-08-26 14:16:00,2.26752,2.2677,2.26705,2.26761,17800000.0
2005-08-26 14:17:00,2.26715,2.26796,2.26703,2.26766,36400000.0
2005-08-26 14:18:00,2.26732,2.2681,2.26695,2.26804,43700000.0
2005-08-26 14:19:00,2.26792,2.26832,2.26739,2.26812,56500000.0
2005-08-26 14:20:00,2.26816,2.26835,2.26789,2.26835,50000000.0
2005-08-26 14:21:00,2.26814,2.26832,2.26728,2.26792,31100000.0
2005-08-26 14:22:00,2.26789,2.26807,2.2676,2.26801,27500000.0
2005-08-26 14:23:00,2.26767,2.26817,2.26738,2.26787,42300000.0
2005-08-26 14:24:00,2.26802,2.26812,2.26751,2.26808,43600001.0
2005-08-26 14:25:00,2.26752,2.26799,2.26748,2.26774,21000000.0
2005-08-26 14:26:00,2.26763,2.2681,2.26731,2.26792,22600000.0
2005-08-26 14:27:00,2.26818,2.26836,2.26779,2.26825,36100000.0
2005-08-26 14:28:00,2.26865,2.26865,2.26795,2.26822,32000000.0
2005-08-26 14:29:00,2.26809,2.26817,2.26719,2.2677,48500000.0
2005-08-26 14:30:00,2.26812,2.26817,2.26738,2.26747,48200000.0
2005-08-26 14:31:00,2.26774,2.26774,2.26705,2.26735,64100000.0
2005-08-26 14:32:00,2.26713,2.26731,2.26652,2.26721,45900000.0
2005-08-26 14:33:00,2.2675,2.26761,2.26662,2.26713,31800000.0
2005-08-26 14:34:00,2.26747,2.26747,2.26687,2.26745,26400000.0
2005-08-26 14:35:00,2.2667,2.26757,2.26656,2.26733,37300000.0
2005-08-26 14:36:00,2.26758,2.26775,2.26711,2.26755,35800000.0
2005-08-26 14:37:00,2.26745,2.26752,2.26659,2.26742,70000000.0
2005-08-26 14:38:00,2.26714,2.26746,2.26654,2.26746,36499999.0
2005-08-26 14:39:00,2.26762,2.26785,2.26672,2.26692,53900000.0
2005-08-26 14:40:00,2.26692,2.26715,2.26662,2.26692,44100000.0
2005-08-26 14:41:00,2.26631,2.26666,2.26602,2.26633,53400000.0
2005-08-26 14:42:00,2.26642,2.26642,2.26548,2.26596,23300000.0
2005-08-26 14:43:00,2.26612,2.26612,2.26525,2.26606,45500000.0
2005-08-26 14:44:00,2.26591,2.26609,2.26521,2.26578,41900000.0
2005-08-26 14:45:00,2.26599,2.26601,2.26555,2.26589,55200000.0
2005-08-26 14:46:00,2.26622,2.26636,2.26539,2.26573,29900000.0
2005-08-26 14:47:00,2.2657,2.26615,2.26547,2.26609,35500000.0
2005-08-26 14:48:00,2.26557,2.26603,2.26532,2.26579,54700001.0
2005-08-26 14:49:00,2.26593,2.26638,2.26551,2.26638,25300000.0
2005-08-26 14:50:00,2.26606,2.26636,2.26554,2.26614,23000000.0
2005-08-26 14:51:00,2.26605,2.26688,2.26588,2.26634,34700000.0
2005-08-26 14:52:00,2.26582,2.2663,2.26545,2.26616,47800000.0
2005-08-26 14:53:00,2.266,2.26633,2.26569,2.26572,41400000.0
2005-08-26 14:54:00,2.26552,2.26588,2.26511,2.26572,22600000.0
2005-08-26 14:55:00,2.26546,2.26588,2.2653,2.2656,36000000.0
2005-08-26 14:56:00,2.26508,2.26576,2.26462,2.26518,65100000.0
2005-08-26 14:57:00,2.26525,2.26578,2.26524,2.26571,36200000.0
2005-08-26 14:58:00,2.26555,2.26583,2.26527,2.26562,38600000.0
2005-08-26 14:59:00,2.26585,2.26585,2.26509,2.26521,35200000.0
2005-08-26 15:00:00,2.2658,2.26587,2.26488,2.26539,49800000.0
2005-08-26 15:01:00,2.2649,2.26542,2.26452,2.26535,51000000.0
2005-08-26 15:02:00,2.26494,2.26556,2.26468,2.26556,24400000.0
2005-08-26 15:03:00,2.26559,2.26559,2.26495,2.2651,27900000.0
2005-08-26 15:04:00,2.26528,2.26543,2.26478,2.265,45400000.0
2005-08-26 15:05:00,2.26505,2.2653,2.2647,2.2653,24300000.0
2005-08-26 15:06:00,2.26548,2.26583,2.2646,2.26527,38400000.0
2005-08-26 15:07:00,2.26512,2.26597,2.26485,2.26596,43200001.0
2005-08-26 15:08:00,2.26594,2.266,2.26493,2.26566,33300000.0
2005-08-26 15:09:00,2.26555,2.26585,2.26514,2.26571,26600000.0
2005-08-26 15:10:00,2.26595,2.26614,2.26517,2.26553,28200000.0
2005-08-26 15:11:00,2.26536,2.26607,2.26512,2.26607,49900000.0
2005-08-26 15:12:00,2.26553,2.26634,2.26553,2.26624,36700000.0
2005-08-26 15:13:00,2.2667,2.2668,2.26569,2.26656,32500000.0
2005-08-26 15:14:00,2.26691,2.26729,2.26664,2.26729,33100000.0
2005-08-26 15:15:00,2.26723,2.26732,2.26684,2.26732,27500000.0
2005-08-26 15:16:00,2.26708,2.26734,2.26654,2.26658,37500000.0
2005-08-26 15:17:00,2.26693,2.26716,2.26671,2.26703,49500000.0
2005-08-26 15:18:00,2.2672,2.2672,2.26664,2.26677,58399999.0
2005-08-26 15:19:00,2.2669,2.26717,2.26679,2.26703,54700000.0
2005-08-26 15:20:00,2.26738,2.26747,2.26681,2.26712,39200000.0
2005-08-26 15:21:00,2.26707,2.26707,2.26635,2.26694,32800000.0
2005-08-26 15:22:00,2.26722,2.26761,2.26684,2.2675,43800000.0
2005-08-26 15:23:00,2.26737,2.26741,2.26684,2.26717,25800000.0
2005-08-26 15:24:00,2.26754,2.26778,2.26655,2.26709,44400000.0
2005-08-26 15:25:00,2.26693,2.26747,2.2667,2.26747,54800000.0
2005-08-26 15:26:00,2.26716,2.26763,2.26702,2.2674,47400001.0
2005-08-26 15:27:00,2.26745,2.26764,2.26679,2.26707,21800000.0
2005-08-26 15:28:00,2.26744,2.26793,2.26738,2.26781,43200000.0
2005-08-26 15:29:00,2.26758,2.26782,2.26732,2.26782,37900000.0
2005-08-26 15:30:00,2.26764,2.26815,2.26764,2.26808,25500000.0
2005-08-26 15:31:00,2.26813,2.26813,2.26688,2.2675,36800000.0
2005-08-26 15:32:00,2.26703,2.26749,2.26674,2.2672,43400000.0
2005-08-26 15:33:00,2.2675,2.26763,2.26637,2.26699,51800000.0
2005-08-26 15:34:00,2.26742,2.26742,2.26654,2.26703,31400000.0
2005-08-26 15:35:00,2.26723,2.26747,2.26683,2.26729,44800000.0
2005-08-26 15:36:00,2.26722,2.26756,2.26675,2.26725,43800000.0
2005-08-26 15:37:00,2.26737,2.26737,2.26681,2.26692,59599998.0
2005-08-26 15:38:00,2.26673,2.26696,2.26632,2.2669,45900000.0
2005-08-26 15:39:00,2.26702,2.26702,2.26607,2.26664,27100000.0
2005-08-26 15:40:00,2.26649,2.26685,2.26605,2.2666,38400000.0
2005-08-26 15:41:00,2.26687,2.26692,2.26573,2.2661,40400000.0
2005-08-26 15:42:00,2.26695,2.26701,2.26603,2.26661,23900000.0
2005-08-26 15:43:00,2.26657,2.26699,2.26631,2.26699,35600000.0
2005-08-26 15:44:00,2.26647,2.26693,2.26612,2.26683,43400000.0
2005-08-26 15:45:00,2.26657,2.26694,2.26613,2.26683,52900000.0
2005-08-26 15:46:00,2.26633,2.26704,2.2663,2.26681,36700000.0
2005-08-26 15:47:00,2.26646,2.26721,2.26646,2.26671,23300000.0
2005-08-26 15:48:00,2.26699,2.26729,2.26681,2.26708,41800000.0
2005-08-26 15:49:00,2.26713,2.26759,2.26693,2.26713,41000000.0
2005-08-26 15:50:00,2.26721,2.26736,2.26656,2.2669,31700000.0
2005-08-26 15:51:00,2.26673,2.26707,2.26645,2.26696,42300000.0
2005-08-26 15:52:00,2.26687,2.26755,2.26661,2.26755,28200000.0
2005-08-26 15:53:00,2.2672,2.26769,2.26695,2.26753,16100000.0
2005-08-26 15:54:00,2.2672,2.26746,2.26679,2.26734,28000000.0
2005-08-26 15:55:00,2.26748,2.26762,2.26703,2.2672,51300000.0
2005-08-26 15:56:00,2.26685,2.26763,2.26682,2.2674,41200000.0
2005-08-26 15:57:00,2.26732,2.26752,2.26692,2.26752,44400000.0
2005-08-26 15:58:00,2.26737,2.26763,2.26704,2.26732,27800000.0
2005-08-26 15:59:00,2.26765,2.26787,2.26739,2.26787,29800000.0
2005-08-26 16:00:00,2.26758,2.26786,2.26723,2.26723,51000000.0
2005-08-26 16:01:00,2.26754,2.26754,2.26684,2.26716,22300000.0
2005-08-26 16:02:00,2.26724,2.26736,2.26651,2.26717,45300000.0
2005-08-26 16:03:00,2.26697,2.26752,2.26695,2.26705,44800000.0
2005-08-26 16:04:00,2.26698,2.26737,2.26665,2.267,37200001.0
2005-08-26 16:05:00,2.26666,2.26719,2.26633,2.26708,19100000.0
2005-08-26 16:06:00,2.26684,2.26737,2.26665,2.26724,35900000.0
2005-08-26 16:07:00,2.26669,2.2674,2.26646,2.26735,34600000.0
2005-08-26 16:08:00,2.26662,2.2676,2.26646,2.26746,30500000.0
2005-08-26 16:09:00,2.26717,2.26762,2.26706,2.26758,30500000.0
2005-08-26 16:10:00,2.26792,2.26792,2.26689,2.26743,32300000.0
2005-08-26 16:11:00,2.26772,2.26813,2.26755,2.26776,37700000.0
2005-08-26 16:12:00,2.26767,2.26783,2.26684,2.26712,38700000.0
2005-08-26 16:13:00,2.26725,2.26751,2.26684,2.26716,53000000.0
2005-08-26 16:14:00,2.26715,2.26753,2.26666,2.26735,39000000.0
2005-08-26 16:15:00,2.26719,2.26731,2.26653,2.26683,42400000.0
2005-08-26 16:16:00,2.26689,2.26689,2.26618,2.26669,42600000.0
2005-08-26 16:17:00,2.26672,2.26691,2.26612,2.26679,32400000.0
2005-08-26 16:18:00,2.26623,2.26672,2.26604,2.2662,47800000.0
2005-08-26 16:19:00,2.26647,2.26659,2.26615,2.26635,22400000.0
2005-08-26 16:20:00,2.26637,2.26637,2.26496,2.2651,40800001.0
2005-08-26 16:21:00,2.26547,2.26569,2.26531,2.2655,22900000.0
2005-08-26 16:22:00,2.26535,2.26566,2.26516,2.26516,47500000.0
2005-08-26 16:23:00,2.26499,2.26535,2.26469,2.26486,18800000.0
2005-08-26 16:24:00,2.26487,2.26578,2.2646,2.26574,38800000.0
2005-08-26 16:25:00,2.26554,2.26563,2.26512,2.26555,48400000.0
2005-08-26 16:26:00,2.26579,2.26599,2.26548,2.26585,43000000.0
2005-08-26 16:27:00,2.26615,2.26627,2.26549,2.26613,31900000.0
2005-08-26 16:28:00,2.26588,2.26636,2.26569,2.26601,49700000.0
2005-08-26 16:29:00,2.26574,2.26619,2.26565,2.26576,42300000.0
2005-08-26 16:30:00,2.26528,2.2658,2.26512,2.26556,29400000.0
2005-08-26 16:31:00,2.26518,2.26533,2.26478,2.26501,24100000.0
2005-08-26 16:32:00,2.26503,2.26503,2.26446,2.26464,28400000.0
2005-08-26 16:33:00,2.26487,2.26527,2.26474,2.26527,31900000.0
2005-08-26 16:34:00,2.26528,2.2654,2.26487,2.26515,39300000.0
2005-08-26 16:35:00,2.26542,2.26568,2.2648,2.26522,26600000.0
2005-08-26 16:36:00,2.26517,2.26517,2.26406,2.2648,36100000.0
2005-08-26 16:37:00,2.26481,2.26483,2.26416,2.26463,65300001.0
2005-08-26 16:38:00,2.26453,2.26483,2.26411,2.26448,37700000.0
2005-08-26 16:39:00,2.2646,2.2647,2.26381,2.26421,21900000.0
2005-08-26 16:40:00,2.26475,2.26475,2.26399,2.26413,17500000.0
2005-08-26 16:41:00,2.26401,2.26478,2.26392,2.26459,45100000.0
2005-08-26 16:42:00,2.26422,2.26469,2.26393,2.26443,36800000.0
2005-08-26 16:43:00,2.26477,2.26477,2.26374,2.26428,30200000.0
2005-08-26 16:44:00,2.26439,2.26448,2.2638,2.26393,62900001.0
2005-08-26 16:45:00,2.26438,2.26466,2.26391,2.26466,30700000.0
2005-08-26 16:46:00,2.26484,2.26484,2.2638,2.26424,16000000.0
2005-08-26 16:47:00,2.26417,2.26495,2.26394,2.26495,30600000.0
2005-08-26 16:48:00,2.26491,2.26517,2.26472,2.26509,39000000.0
2005-08-26 16:49:00,2.26513,2.26553,2.26497,2.26509,50800000.0
2005-08-26 16:50:00,2.26514,2.26522,2.26476,2.26492,59500000.0
2005-08-26 16:51:00,2.265,2.26525,2.26466,2.26493,36000000.0
2005-08-26 16:52:00,2.2651,2.26532,2.26466,2.26489,60600000.0
2005-08-26 16:53:00,2.26473,2.26498,2.26425,2.26456,30400000.0
2005-08-26 16:54:00,2.26444,2.26471,2.26431,2.26445,43700000.0
2005-08-26 16:55:00,2.2641,2.26463,2.26381,2.26442,53200000.0
2005-08-26 16:56:00,2.26387,2.26437,2.26365,2.26431,34100000.0
2005-08-26 16:57:00,2.26422,2.26449,2.26351,2.26353,41400001.0
2005-08-26 16:58:00,2.2634,2.26418,2.26313,2.26409,20200000.0
2005-08-26 16:59:00,2.26372,2.26513,2.26351,2.26513,29500000.0
2005-08-26 17:00:00,2.26495,2.26525,2.2645,2.26515,63200000.0
2005-08-26 17:01:00,2.26541,2.26548,2.26489,2.265,44900000.0
2005-08-26 17:02:00,2.26515,2.26527,2.2645,2.26503,36300000.0
2005-08-26 17:03:00,2.26532,2.2654,2.2643,2.26508,42300000.0
2005-08-26 17:04:00,2.26534,2.26537,2.26442,2.26521,63099999.0
2005-08-26 17:05:00,2.26514,2.26562,2.26503,2.26557,24800000.0
2005-08-26 17:06:00,2.26513,2.26551,2.26459,2.26525,35100000.0
2005-08-26 17:07:00,2.26549,2.26549,2.26458,2.26483,39200000.0
2005-08-26 17:08:00,2.26514,2.26522,2.26458,2.26491,29300000.0
2005-08-26 17:09:00,2.26462,2.26492,2.26425,2.26465,30800000.0
2005-08-26 17:10:00,2.26437,2.26461,2.264,2.26445,57600000.0
2005-08-26 17:11:00,2.2645,2.26455,2.26356,2.26405,29100000.0
2005-08-26 17:12:00,2.26428,2.2644,2.26363,2.2642,41700000.0
2005-08-26 17:13:00,2.26458,2.26458,2.26396,2.2644,56200000.0
2005-08-26 17:14:00,2.2644,2.26465,2.26396,2.26434,51300000.0
2005-08-26 17:15:00,2.26408,2.26458,2.26386,2.26455,31600000.0
2005-08-26 17:16:00,2.2642,2.26478,2.26382,2.26463,35300000.0
2005-08-26 17:17:00,2.26466,2.26478,2.26412,2.26421,27200000.0
2005-08-26 17:18:00,2.26458,2.26481,2.26426,2.26466,66600000.0
2005-08-26 17:19:00,2.26433,2.26458,2.26382,2.26445,38500000.0
2005-08-26 17:20:00,2.26451,2.26483,2.2643,2.26482,42000000.0
2005-08-26 17:21:00,2.26443,2.26481,2.26431,2.26451,44700000.0
2005-08-26 17:22:00,2.2642,2.26452,2.26374,2.26438,23600000.0
2005-08-26 17:23:00,2.26433,2.26473,2.2643,2.26473,37700000.0
2005-08-26 17:24:00,2.26447,2.26459,2.26367,2.26433,27800000.0
2005-08-26 17:25:00,2.26459,2.2647,2.26394,2.26441,39800000.0
2005-08-26 17:26:00,2.26454,2.26512,2.26416,2.26503,44800000.0
2005-08-26 17:27:00,2.26512,2.26543,2.2649,2.26535,23200000.0
2005-08-26 17:28:00,2.26508,2.26556,2.26469,2.2655,33100000.0
2005-08-26 17:29:00,2.2657,2.2657,2.26481,2.26516,26900000.0
2005-08-26 17:30:00,2.2658,2.26632,2.26541,2.26631,66100000.0
2005-08-26 17:31:00,2.26617,2.2664,2.26545,2.26562,90499999.0
2005-08-26 17:32:00,2.26592,2.2661,2.2657,2.26587,47400000.0
2005-08-26 17:33:00,2.26591,2.26603,2.26549,2.26583,31900000.0
2005-08-26 17:34:00,2.2653,2.26577,2.26483,2.26568,25900000.0
2005-08-26 17:35:00,2.26597,2.266,2.26471,2.26488,54900000.0
2005-08-26 17:36:00,2.2649,2.26502,2.26385,2.26436,41300000.0
2005-08-26 17:37:00,2.26415,2.26502,2.26398,2.2649,45900000.0
2005-08-26 17:38:00,2.26495,2.26502,2.26403,2.26433,47300000.0
2005-08-26 17:39:00,2.26448,2.26466,2.2641,2.26411,38800000.0
2005-08-26 17:40:00,2.2642,2.26454,2.2638,2.26438,45700000.0
2005-08-26 17:41:00,2.26446,2.26509,2.26423,2.26502,23900000.0
2005-08-26 17:42:00,2.26488,2.26535,2.26466,2.2652,33400000.0
2005-08-26 17:43:00,2.26477,2.26545,2.26462,2.26545,30500000.0
2005-08-26 17:44:00,2.26523,2.26538,2.26355,2.26502,64200001.0
2005-08-26 17:45:00,2.2647,2.2654,2.26456,2.26533,49200000.0
2005-08-26 17:46:00,2.26555,2.26558,2.26458,2.26475,43700000.0
2005-08-26 17:47:00,2.26434,2.26458,2.26364,2.26452,18900000.0
2005-08-26 17:48:00,2.26437,2.2645,2.26382,2.26427,34500000.0
2005-08-26 17:49:00,2.26428,2.26484,2.26412,2.26478,65000000.0
2005-08-26 17:50:00,2.26457,2.26494,2.26428,2.26464,43400000.0
2005-08-26 17:51:00,2.26433,2.26527,2.264,2.26514,32600000.0
2005-08-26 17:52:00,2.26482,2.26521,2.26461,2.26509,29700000.0
2005-08-26 17:53:00,2.26506,2.2652,2.26437,2.26478,48500000.0
2005-08-26 17:54:00,2.26459,2.26547,2.2645,2.26488,51200000.0
2005-08-26 17:55:00,2.26502,2.26524,2.26434,2.26459,36300000.0
2005-08-26 17:56:00,2.2645,2.26489,2.26409,2.26484,25400000.0
2005-08-26 17:57:00,2.2645,2.26463,2.26413,2.26426,40700000.0
2005-08-26 17:58:00,2.26467,2.26467,2.26374,2.26442,16200000.0
2005-08-26 17:59:00,2.2646,2.26472,2.26407,2.26443,36600000.0
2005-08-26 18:00:00,2.26435,2.26471,2.26396,2.26396,47100000.0
2005-08-26 18:01:00,2.26465,2.26507,2.26406,2.26437,398400000.0
2005-08-26 18:02:00,2.26438,2.26506,2.26404,2.26506,331900000.0
2005-08-26 18:03:00,2.26446,2.26499,2.26389,2.26456,443400000.0
2005-08-26 18:04:00,2.26428,2.26527,2.26403,2.26517,349000000.0
2005-08-26 18:05:00,2.26546,2.26558,2.26447,2.26524,226700000.0
2005-08-26 18:06:00,2.26523,2.26578,2.26472,2.26568,402900000.0
2005-08-26 18:07:00,2.26578,2.26619,2.26453,2.26619,362900000.0
2005-08-26 18:08:00,2.26571,2.26621,2.2654,2.26591,404499998.0
2005-08-26 18:09:00,2.26559,2.266,2.26502,2.26584,292800000.0
2005-08-26 18:10:00,2.26547,2.26606,2.26547,2.26583,289300000.0
2005-08-26 18:11:00,2.2655,2.26553,2.26477,2.2652,250500000.0
2005-08-26 18:12:00,2.26498,2.26524,2.26435,2.26484,155600000.0
2005-08-26 18:13:00,2.26466,2.26522,2.26438,2.26512,177900001.0
2005-08-26 18:14:00,2.26468,2.26518,2.26447,2.26473,310699998.0
2005-08-26 18:15:00,2.26441,2.26484,2.2636,2.26465,286400000.0
2005-08-26 18:16:00,2.26467,2.26492,2.26403,2.26463,349500001.0
2005-08-26 18:17:00,2.26475,2.26488,2.26394,2.2646,259300000.0
2005-08-26 18:18:00,2.2648,2.26493,2.26456,2.26465,182000000.0
2005-08-26 18:19:00,2.26491,2.26542,2.26417,2.26503,233000001.0
2005-08-26 18:20:00,2.26498,2.2657,2.26442,2.26514,159300000.0
2005-08-26 18:21:00,2.26517,2.26566,2.26467,2.2654,248400000.0
2005-08-26 18:22:00,2.26551,2.26578,2.26483,2.26578,272899998.0
2005-08-26 18:23:00,2.26546,2.26569,2.26477,2.2655,331300000.0
2005-08-26 18:24:00,2.26553,2.26555,2.26469,2.26521,368200000.0
2005-08-26 18:25:00,2.26521,2.26554,2.2642,2.26528,272300000.0
2005-08-26 18:26:00,2.26537,2.26547,2.26431,2.26505,330800000.0
2005-08-26 18:27:00,2.26497,2.26516,2.26399,2.26509,300200000.0
2005-08-26 18:28:00,2.26501,2.26532,2.26478,2.26492,228300000.0
2005-08-26 18:29:00,2.26472,2.26514,2.26392,2.26496,202500000.0
2005-08-26 18:30:00,2.26515,2.26521,2.26378,2.26442,248000000.0
2005-08-26 18:31:00,2.26457,2.26542,2.26457,2.26534,214100000.0
2005-08-26 18:32:00,2.2651,2.26549,2.26453,2.26504,141600000.0
2005-08-26 18:33:00,2.26506,2.26568,2.26475,2.26568,314500000.0
2005-08-26 18:34:00,2.26569,2.26577,2.26463,2.26568,410099999.0
2005-08-26 18:35:00,2.26571,2.26572,2.26518,2.26536,175400000.0
2005-08-26 18:36:00,2.26555,2.26564,2.26464,2.26556,79000000.0
2005-08-26 18:37:00,2.26539,2.26568,2.26471,2.26535,104400000.0
2005-08-26 18:38:00,2.26587,2.266,2.26531,2.2657,92200000.0
2005-08-26 18:39:00,2.26578,2.26604,2.26505,2.26567,208800001.0
2005-08-26 18:40:00,2.26602,2.26602,2.26495,2.26532,196200000.0
2005-08-26 18:41:00,2.26582,2.26626,2.2652,2.26547,124000000.0
2005-08-26 18:42:00,2.2655,2.26596,2.2651,2.26551,97100000.0
2005-08-26 18:43:00,2.2654,2.26599,2.26507,2.2656,71500000.0
2005-08-26 18:44:00,2.26618,2.2666,2.2655,2.26615,109300000.0
2005-08-26 18:45:00,2.26589,2.2661,2.26527,2.2659,86100000.0
2005-08-26 18:46:00,2.26557,2.26575,2.26522,2.26567,35200000.0
2005-08-26 18:47:00,2.26558,2.26597,2.26518,2.26566,20500000.0
2005-08-26 18:48:00,2.26606,2.26629,2.26519,2.2659,80600000.0
2005-08-26 18:49:00,2.26608,2.26616,2.26558,2.26574,27200000.0
2005-08-26 18:50:00,2.2658,2.26642,2.26573,2.26584,57300000.0
2005-08-26 18:51:00,2.26571,2.26651,2.26527,2.26594,166400000.0
2005-08-26 18:52:00,2.26625,2.26627,2.26535,2.26608,181000000.0
2005-08-26 18:53:00,2.26614,2.26652,2.26561,2.26623,152599998.0
2005-08-26 18:54:00,2.26639,2.26656,2.26567,2.26595,131100000.0
2005-08-26 18:55:00,2.26589,2.26656,2.26548,2.26597,185500000.0
2005-08-26 18:56:00,2.2665,2.26662,2.26567,2.26633,41200000.0
2005-08-26 18:57:00,2.26595,2.2665,2.26566,2.26588,51700000.0
2005-08-26 18:58:00,2.26658,2.26665,2.26528,2.26603,234000000.0
2005-08-26 18:59:00,2.26557,2.26587,2.26477,2.26516,184900000.0
2005-08-26 19:00:00,2.26579,2.26582,2.2649,2.26582,89800000.0
2005-08-26 19:01:00,2.26587,2.26599,2.26492,2.26574,45100000.0
2005-08-26 19:02:00,2.26623,2.26623,2.26463,2.26592,166600000.0
2005-08-26 19:03:00,2.2659,2.2659,2.26505,2.26566,73100000.0
2005-08-26 19:04:00,2.26584,2.26594,2.26532,2.26541,32600000.0
2005-08-26 19:05:00,2.26582,2.26699,2.26538,2.26693,40100000.0
2005-08-26 19:06:00,2.26698,2.26816,2.26666,2.26789,222200000.0
2005-08-26 19:07:00,2.26793,2.26835,2.26712,2.268,172200000.0
2005-08-26 19:08:00,2.26804,2.26829,2.26737,2.26824,219700000.0
2005-08-26 19:09:00,2.26821,2.26833,2.26772,2.26793,135500001.0
2005-08-26 19:10:00,2.2677,2.26848,2.26735,2.26747,78700000.0
2005-08-26 19:11:00,2.26713,2.26782,2.26702,2.26753,45700000.0
2005-08-26 19:12:00,2.2679,2.26816,2.26737,2.26798,31700000.0
2005-08-26 19:13:00,2.26816,2.26857,2.26751,2.26786,151499999.0
2005-08-26 19:14:00,2.26846,2.26851,2.2674,2.26809,120000000.0
2005-08-26 19:15:00,2.26801,2.26826,2.26769,2.26806,130700000.0
2005-08-26 19:16:00,2.26761,2.26793,2.26719,2.26793,35100000.0
2005-08-26 19:17:00,2.26769,2.26813,2.26725,2.26808,73800000.0
2005-08-26 19:18:00,2.26816,2.26854,2.26729,2.26806,95999999.0
2005-08-26 19:19:00,2.26827,2.2685,2.2675,2.26809,74500000.0
2005-08-26 19:20:00,2.26818,2.26839,2.26764,2.26801,133900000.0
2005-08-26 19:21:00,2.26822,2.26841,2.26743,2.26811,110500000.0
2005-08-26 19:22:00,2.2684,2.26865,2.2674,2.2683,48500000.0
2005-08-26 19:23:00,2.26768,2.26809,2.2672,2.26742,136300000.0
2005-08-26 19:24:00,2.26784,2.268,2.26721,2.268,83800000.0
2005-08-26 19:25:00,2.26797,2.26821,2.26731,2.26771,63400000.0
2005-08-26 19:26:00,2.26792,2.26814,2.26702,2.26793,146300000.0
2005-08-26 19:27:00,2.26781,2.26827,2.26752,2.26808,158100000.0
2005-08-26 19:28:00,2.26785,2.26813,2.26713,2.26807,69200000.0
2005-08-26 19:29:00,2.26812,2.2682,2.26751,2.26809,100300000.0
2005-08-26 19:30:00,2.26793,2.26828,2.26704,2.26773,184600000.0
2005-08-26 19:31:00,2.26776,2.26826,2.26763,2.26817,65500000.0
2005-08-26 19:32:00,2.2683,2.26858,2.26741,2.26822,117800000.0
2005-08-26 19:33:00,2.26833,2.26854,2.2674,2.26822,59800000.0
2005-08-26 19:34:00,2.26851,2.26879,2.26792,2.26872,108800000.0
2005-08-26 19:35:00,2.26847,2.26901,2.26794,2.26858,117600000.0
2005-08-26 19:36:00,2.26836,2.26843,2.26725,2.26794,129900000.0
2005-08-26 19:37:00,2.26837,2.26837,2.26772,2.26814,36300000.0
2005-08-26 19:38:00,2.2683,2.26854,2.26786,2.26832,27400000.0
2005-08-26 19:39:00,2.26825,2.26848,2.26789,2.26806,47400000.0
2005-08-26 19:40:00,2.26833,2.26841,2.26788,2.26806,106000000.0
2005-08-26 19:41:00,2.26805,2.26841,2.26716,2.26801,70500000.0
2005-08-26 19:42:00,2.26834,2.26841,2.26754,2.2682,58200000.0
2005-08-26 19:43:00,2.26791,2.26844,2.26791,2.26824,48100000.0
2005-08-26 19:44:00,2.26816,2.26859,2.2674,2.26832,84300000.0
2005-08-26 19:45:00,2.26869,2.26869,2.26755,2.26825,41700000.0
2005-08-26 19:46:00,2.26849,2.26858,2.2681,2.26841,93200000.0
2005-08-26 19:47:00,2.26799,2.26815,2.26766,2.26815,27100000.0
2005-08-26 19:48:00,2.26806,2.26836,2.26767,2.26803,101199999.0
2005-08-26 19:49:00,2.26805,2.26805,2.26736,2.26759,104600000.0
2005-08-26 19:50:00,2.2677,2.26792,2.26713,2.26785,50000000.0
2005-08-26 19:51:00,2.26818,2.26862,2.26739,2.26841,102500000.0
2005-08-26 19:52:00,2.26842,2.26847,2.26766,2.26805,49300000.0
2005-08-26 19:53:00,2.26783,2.26833,2.26762,2.26824,31100000.0
2005-08-26 19:54:00,2.26804,2.26812,2.267,2.26788,62000000.0
2005-08-26 19:55:00,2.26797,2.26812,2.26729,2.26796,27800000.0
2005-08-26 19:56:00,2.26826,2.26831,2.26736,2.26801,61100000.0
2005-08-26 19:57:00,2.26799,2.26813,2.26704,2.26798,134500000.0
2005-08-26 19:58:00,2.26797,2.2681,2.26712,2.26724,102900001.0
2005-08-26 19:59:00,2.26799,2.26817,2.2676,2.26804,138300000.0
2005-08-26 20:00:00,2.26793,2.2685,2.26774,2.26819,72900000.0
2005-08-26 20:01:00,2.26817,2.26847,2.26747,2.26792,58100000.0
2005-08-26 20:02:00,2.26797,2.26822,2.26758,2.2681,56200000.0
2005-08-26 20:03:00,2.26832,2.26832,2.26744,2.26794,49200000.0
2005-08-26 20:04:00,2.26787,2.26802,2.26747,2.26797,41800000.0
2005-08-26 20:05:00,2.26817,2.26827,2.26742,2.26775,30900000.0
2005-08-26 20:06:00,2.2676,2.26804,2.26733,2.26784,33500000.0
2005-08-26 20:07:00,2.26812,2.26812,2.26724,2.26779,46900000.0
2005-08-26 20:08:00,2.26794,2.26838,2.26734,2.26804,82600000.0
2005-08-26 20:09:00,2.26773,2.26816,2.2675,2.26799,32600000.0
2005-08-26 20:10:00,2.26831,2.26846,2.26797,2.26841,31100000.0
2005-08-26 20:11:00,2.26834,2.26848,2.26761,2.26761,72000000.0
2005-08-26 20:12:00,2.26806,2.26833,2.26684,2.26767,214899998.0
2005-08-26 20:13:00,2.26797,2.26811,2.26735,2.26793,188300000.0
2005-08-26 20:14:00,2.2679,2.2679,2.26752,2.26761,80200000.0
2005-08-26 20:15:00,2.26774,2.2682,2.26736,2.26788,169400000.0
2005-08-26 20:16:00,2.26795,2.26806,2.26717,2.26792,155500000.0
2005-08-26 20:17:00,2.26765,2.26765,2.26716,2.26716,25700000.0
2005-08-26 20:18:00,2.26781,2.26798,2.26685,2.26771,59800000.0
2005-08-26 20:19:00,2.26801,2.26811,2.26762,2.26803,144100000.0
2005-08-26 20:20:00,2.26783,2.26833,2.26731,2.2678,188500000.0
2005-08-26 20:21:00,2.26809,2.26892,2.2672,2.26892,56900000.0
2005-08-26 20:22:00,2.26884,2.26918,2.26855,2.26899,97800001.0
2005-08-26 20:23:00,2.26913,2.26923,2.26802,2.26922,147200000.0
2005-08-26 20:24:00,2.26896,2.26947,2.26863,2.26947,39100000.0
2005-08-26 20:25:00,2.26951,2.26963,2.26887,2.2695,167599999.0
2005-08-26 20:26:00,2.26943,2.26957,2.26874,2.26946,154500000.0
2005-08-26 20:27:00,2.26893,2.26952,2.26812,2.26935,99600000.0
2005-08-26 20:28:00,2.26865,2.26932,2.26849,2.26873,221000000.0
2005-08-26 20:29:00,2.2689,2.26933,2.26847,2.26933,136600000.0
2005-08-26 20:30:00,2.26914,2.26997,2.26885,2.26949,369300000.0
2005-08-26 20:31:00,2.26986,2.26996,2.26905,2.2694,214100000.0
2005-08-26 20:32:00,2.26922,2.26951,2.26891,2.26918,358900000.0
2005-08-26 20:33:00,2.26897,2.26909,2.26818,2.26858,104900000.0
2005-08-26 20:34:00,2.26852,2.26918,2.26806,2.26864,73600000.0
2005-08-26 20:35:00,2.26807,2.2685,2.26742,2.26795,39000000.0
2005-08-26 20:36:00,2.26814,2.26827,2.26726,2.26751,57500000.0
2005-08-26 20:37:00,2.26797,2.26835,2.26719,2.26813,116600000.0
2005-08-26 20:38:00,2.26776,2.26839,2.26699,2.26805,156300000.0
2005-08-26 20:39:00,2.26813,2.26817,2.26716,2.26777,133100000.0
2005-08-26 20:40:00,2.26805,2.26843,2.26726,2.26798,167500000.0
2005-08-26 20:41:00,2.26783,2.26802,2.26723,2.26778,133200000.0
2005-08-26 20:42:00,2.26836,2.26886,2.26741,2.26854,78100000.0
2005-08-26 20:43:00,2.26879,2.26947,2.26843,2.26869,88600000.0
2005-08-26 20:44:00,2.26863,2.26904,2.26803,2.26867,198500000.0
2005-08-26 20:45:00,2.26837,2.26875,2.26778,2.26844,39000000.0
2005-08-26 20:46:00,2.26823,2.26856,2.26778,2.26836,44000000.0
2005-08-26 20:47:00,2.26784,2.26811,2.26683,2.26759,162400000.0
2005-08-26 20:48:00,2.26771,2.26812,2.26695,2.26806,185600000.0
2005-08-26 20:49:00,2.26806,2.26873,2.26773,2.2683,128100001.0
2005-08-26 20:50:00,2.26811,2.2685,2.26763,2.26818,131300000.0
2005-08-26 20:51:00,2.26801,2.26855,2.26736,2.26819,107500000.0
2005-08-26 20:52:00,2.26831,2.26889,2.26796,2.26841,129300000.0
2005-08-26 20:53:00,2.2685,2.26908,2.26781,2.26797,200100000.0
2005-08-26 20:54:00,2.26815,2.26837,2.26691,2.26726,139800000.0
2005-08-26 20:55:00,2.26734,2.26809,2.26734,2.26799,39500000.0
2005-08-26 20:56:00,2.26802,2.26839,2.26736,2.26787,300100000.0
2005-08-26 20:57:00,2.26765,2.26813,2.2669,2.26777,337000000.0
2005-08-26 20:58:00,2.2678,2.26823,2.26705,2.26803,167100000.0
2005-08-26 20:59:00,2.26793,2.26793,2.26497,2.26497,317399999.0
2005-08-26 21:00:00,2.26535,2.26652,2.2646,2.26612,262700000.0
2005-08-26 21:01:00,2.26628,2.26687,2.26605,2.26683,330600000.0
2005-08-26 21:02:00,2.26677,2.26677,2.26528,2.26631,96900000.0
2005-08-26 21:03:00,2.26576,2.26674,2.26559,2.26588,82300000.0
2005-08-26 21:04:00,2.26628,2.26657,2.2653,2.26654,48700000.0
2005-08-26 21:05:00,2.26636,2.26713,2.26561,2.26704,78800000.0
2005-08-26 21:06:00,2.26706,2.2671,2.26613,2.26682,110200000.0
2005-08-26 21:07:00,2.26642,2.26687,2.26599,2.26671,33900000.0
2005-08-26 21:08:00,2.26646,2.26715,2.26613,2.26694,39000000.0
2005-08-26 21:09:00,2.26665,2.26704,2.26632,2.26701,30800000.0
2005-08-26 21:10:00,2.26661,2.26693,2.26601,2.26693,90900000.0
2005-08-26 21:11:00,2.2668,2.26725,2.26629,2.2671,164600000.0
2005-08-26 21:12:00,2.26749,2.26763,2.26674,2.26758,25400000.0
2005-08-26 21:13:00,2.26785,2.26786,2.26663,2.26754,140400000.0
2005-08-26 21:14:00,2.2674,2.26765,2.26674,2.2672,157200000.0
2005-08-26 21:15:00,2.26725,2.26725,2.26662,2.26686,173600000.0
2005-08-26 21:16:00,2.26684,2.26731,2.26588,2.26731,104500000.0
2005-08-26 21:17:00,2.26709,2.26718,2.26622,2.26636,144600000.0
2005-08-26 21:18:00,2.26675,2.26712,2.26601,2.26692,164199998.0
2005-08-26 21:19:00,2.26694,2.26694,2.2664,2.26652,181399999.0
2005-08-26 21:20:00,2.26659,2.26667,2.26566,2.26635,203000000.0
2005-08-26 21:21:00,2.26626,2.26663,2.26563,2.26647,293700001.0
2005-08-26 21:22:00,2.26675,2.26675,2.26559,2.26618,147500000.0
2005-08-26 21:23:00,2.26626,2.26641,2.26535,2.2659,100900000.0
2005-08-26 21:24:00,2.26574,2.26655,2.26517,2.26608,59600000.0
2005-08-26 21:25:00,2.26583,2.26636,2.26512,2.26623,98199999.0
2005-08-26 21:26:00,2.26595,2.26623,2.26582,2.26613,25300000.0
2005-08-26 21:27:00,2.26615,2.26679,2.26558,2.26619,95399999.0
2005-08-26 21:28:00,2.26604,2.26709,2.26549,2.26609,82400000.0
2005-08-26 21:29:00,2.26648,2.26725,2.26623,2.2668,35400000.0
2005-08-26 21:30:00,2.26707,2.26707,2.26596,2.26596,22600000.0
2005-08-26 21:31:00,2.26643,2.26719,2.26637,2.26637,55000000.0
2005-08-26 21:32:00,2.26652,2.26745,2.26652,2.26669,195100001.0
2005-08-26 21:33:00,2.26665,2.26737,2.26665,2.26674,63200000.0
2005-08-26 21:34:00,2.26697,2.26761,2.26621,2.2668,114400000.0
2005-08-26 21:35:00,2.26678,2.26735,2.26676,2.26702,20800000.0
2005-08-26 21:36:00,2.2665,2.26686,2.26621,2.26621,42100000.0
2005-08-26 21:37:00,2.26624,2.2667,2.26624,2.26654,64200000.0
2005-08-26 21:38:00,2.2667,2.2667,2.26631,2.26654,71000000.0
2005-08-26 21:39:00,2.26637,2.26656,2.26614,2.2662,47500000.0
2005-08-26 21:40:00,2.26648,2.26659,2.26571,2.2661,49200000.0
2005-08-26 21:41:00,2.26627,2.26643,2.2656,2.26595,22200000.0
2005-08-26 21:42:00,2.26607,2.26622,2.26499,2.26573,99600000.0
2005-08-26 21:43:00,2.2656,2.26601,2.26479,2.26583,85200000.0
2005-08-26 21:44:00,2.26534,2.26568,2.2648,2.2653,108000000.0
2005-08-26 21:45:00,2.26536,2.26571,2.26481,2.26507,89400000.0
2005-08-26 21:46:00,2.26561,2.26572,2.26453,2.2654,71600000.0
2005-08-26 21:47:00,2.26551,2.26608,2.26522,2.26527,144200001.0
2005-08-26 21:48:00,2.26567,2.26592,2.26526,2.26579,44100000.0
2005-08-26 21:49:00,2.2649,2.26586,2.2649,2.26546,84800000.0
2005-08-26 21:50:00,2.26572,2.26572,2.26517,2.26549,28900000.0
2005-08-26 21:51:00,2.26517,2.26608,2.26513,2.26571,34200000.0
2005-08-26 21:52:00,2.266,2.26645,2.26538,2.2654,140500000.0
2005-08-26 21:53:00,2.26552,2.26621,2.2655,2.26573,40000000.0
2005-08-26 21:54:00,2.26576,2.26595,2.26535,2.26564,26700000.0
2005-08-26 21:55:00,2.26585,2.2664,2.26537,2.2664,80600000.0
2005-08-26 21:56:00,2.26632,2.26653,2.26567,2.26653,32900000.0
2005-08-26 21:57:00,2.26629,2.26641,2.26575,2.26606,29900000.0
2005-08-26 21:58:00,2.26654,2.26657,2.2656,2.26607,27100000.0
2005-08-26 21:59:00,2.26607,2.26626,2.26479,2.26587,176400000.0
2005-08-26 22:00:00,2.26621,2.26621,2.26514,2.26528,109300000.0
2005-08-26 22:01:00,2.26554,2.26575,2.26481,2.26549,49000000.0
2005-08-26 22:02:00,2.26628,2.26638,2.26557,2.26579,96900000.0
2005-08-26 22:03:00,2.26556,2.26556,2.26502,2.26539,34600000.0
2005-08-26 22:04:00,2.26614,2.26614,2.26517,2.26527,103700000.0
2005-08-26 22:05:00,2.26526,2.26574,2.26504,2.26562,63600000.0
2005-08-26 22:06:00,2.26565,2.26601,2.26549,2.26595,31500000.0
2005-08-26 22:07:00,2.26562,2.26596,2.26522,2.26588,47200000.0
2005-08-26 22:08:00,2.2656,2.26583,2.26514,2.26514,30300000.0
2005-08-26 22:09:00,2.26568,2.26638,2.26545,2.26626,35300000.0
2005-08-26 22:10:00,2.26691,2.26691,2.2664,2.26666,39100001.0
2005-08-26 22:11:00,2.2667,2.26695,2.26638,2.26684,39500000.0
2005-08-26 22:12:00,2.26647,2.26664,2.266,2.2666,75300000.0
2005-08-26 22:13:00,2.26663,2.26668,2.26653,2.26653,31200000.0
2005-08-26 22:14:00,2.26633,2.26666,2.26625,2.26666,33900000.0
2005-08-26 22:15:00,2.26666,2.26683,2.26583,2.26675,115600000.0
2005-08-26 22:16:00,2.26664,2.26689,2.26569,2.26569,137500000.0
2005-08-26 22:17:00,2.26604,2.26657,2.26604,2.2665,28700000.0
2005-08-26 22:18:00,2.2659,2.26655,2.26587,2.26655,19600000.0
2005-08-26 22:19:00,2.2667,2.2667,2.26567,2.26664,37900000.0
2005-08-26 22:20:00,2.26634,2.26656,2.26551,2.26551,24000000.0
2005-08-26 22:21:00,2.26538,2.26629,2.26535,2.26606,32900000.0
2005-08-26 22:22:00,2.2659,2.26646,2.26516,2.2652,92800000.0
2005-08-26 22:23:00,2.26511,2.26642,2.26511,2.26544,75400000.0
2005-08-26 22:24:00,2.26608,2.26633,2.26588,2.26632,41800000.0
2005-08-26 22:25:00,2.2662,2.26643,2.2651,2.26627,63300000.0
2005-08-26 22:26:00,2.26608,2.2665,2.26577,2.26636,23600000.0
2005-08-26 22:27:00,2.26604,2.26629,2.26576,2.26629,38500000.0
2005-08-26 22:28:00,2.26676,2.26676,2.2656,2.26605,33200000.0
2005-08-26 22:29:00,2.26617,2.2665,2.26582,2.2665,140000000.0
2005-08-26 22:30:00,2.26607,2.26651,2.26552,2.26632,106500000.0
2005-08-26 22:31:00,2.26607,2.26638,2.26577,2.26621,53600000.0
2005-08-26 22:32:00,2.26615,2.26656,2.26565,2.26565,81999999.0
2005-08-26 22:33:00,2.26548,2.26604,2.26532,2.26535,36900000.0
2005-08-26 22:34:00,2.26568,2.26643,2.26534,2.26636,69700000.0
2005-08-26 22:35:00,2.26616,2.26665,2.26573,2.26665,44000000.0
2005-08-26 22:36:00,2.26654,2.26669,2.26598,2.26635,43500000.0
2005-08-26 22:37:00,2.26666,2.26675,2.26607,2.26648,39100000.0
2005-08-26 22:38:00,2.26675,2.26698,2.26606,2.26693,44700000.0
2005-08-26 22:39:00,2.26702,2.26703,2.26594,2.2663,29100000.0
2005-08-26 22:40:00,2.26607,2.26625,2.26552,2.26552,29000000.0
2005-08-26 22:41:00,2.26541,2.26648,2.26541,2.26614,40300000.0
2005-08-26 22:42:00,2.26562,2.26664,2.26536,2.26649,49200000.0
2005-08-26 22:43:00,2.26645,2.26654,2.2655,2.26619,133600000.0
2005-08-26 22:44:00,2.26623,2.26643,2.26543,2.2661,88000000.0
2005-08-26 22:45:00,2.26596,2.26637,2.26535,2.26625,38900000.0
2005-08-26 22:46:00,2.26612,2.26625,2.26524,2.26569,85800000.0
2005-08-26 22:47:00,2.26603,2.26634,2.26583,2.26634,42500000.0
2005-08-26 22:48:00,2.26631,2.26637,2.26524,2.26524,87500000.0
2005-08-26 22:49:00,2.26519,2.26608,2.2647,2.26595,89600000.0
2005-08-26 22:50:00,2.26535,2.2656,2.26487,2.26487,34200000.0
2005-08-26 22:51:00,2.26491,2.26591,2.26491,2.26542,72300000.0
2005-08-26 22:52:00,2.26514,2.26587,2.26467,2.26579,74699998.0
2005-08-26 22:53:00,2.26518,2.26583,2.26518,2.26583,23500000.0
2005-08-26 22:54:00,2.26502,2.26576,2.26492,2.26562,22000000.0
2005-08-26 22:55:00,2.26551,2.26565,2.26514,2.26557,42700000.0
2005-08-26 22:56:00,2.26562,2.26562,2.26429,2.26473,37000000.0
2005-08-26 22:57:00,2.2643,2.26487,2.2643,2.26487,26600000.0
2005-08-26 22:58:00,2.26432,2.26538,2.26423,2.26494,35800000.0
2005-08-26 22:59:00,2.26469,2.26538,2.26459,2.26534,33800000.0
2005-08-28 23:00:00,2.2656,2.26603,2.26516,2.26591,50500000.0
2005-08-28 23:01:00,2.26563,2.26631,2.26563,2.26608,25300000.0
2005-08-28 23:02:00,2.266,2.26646,2.26585,2.26627,73100000.0
2005-08-28 23:03:00,2.26614,2.26635,2.26602,2.26618,18200000.0
2005-08-28 23:04:00,2.26585,2.26633,2.26585,2.26597,54800000.0
2005-08-28 23:05:00,2.26603,2.26634,2.2659,2.26624,56400000.0
2005-08-28 23:06:00,2.26626,2.26661,2.26609,2.26609,47300000.0
2005-08-28 23:07:00,2.26598,2.26692,2.26593,2.26668,50200001.0
2005-08-28 23:08:00,2.26677,2.26677,2.26635,2.26645,49500000.0
2005-08-28 23:09:00,2.26646,2.26678,2.26606,2.26666,70900000.0
2005-08-28 23:10:00,2.26637,2.26672,2.26605,2.26664,88300000.0
2005-08-28 23:11:00,2.26657,2.2667,2.26593,2.26627,81700000.0
2005-08-28 23:12:00,2.26643,2.26645,2.26599,2.26605,102200000.0
2005-08-28 23:13:00,2.26609,2.26642,2.26586,2.2661,54600000.0
2005-08-28 23:14:00,2.26614,2.26663,2.26609,2.26618,90700000.0
2005-08-28 23:15:00,2.26622,2.26657,2.26611,2.26624,58800000.0
2005-08-28 23:16:00,2.26621,2.26657,2.26619,2.26634,56600000.0
2005-08-28 23:17:00,2.26626,2.2667,2.26609,2.2667,52800000.0
2005-08-28 23:18:00,2.26678,2.26678,2.26609,2.2665,61600000.0
2005-08-28 23:19:00,2.26634,2.26649,2.26628,2.26629,51900000.0
2005-08-28 23:20:00,2.2664,2.26662,2.2663,2.26644,48000000.0
2005-08-28 23:21:00,2.26648,2.26659,2.2663,2.26635,40700000.0
2005-08-28 23:22:00,2.26654,2.26664,2.26629,2.26662,51400000.0
2005-08-28 23:23:00,2.26679,2.26695,2.26646,2.26667,40800000.0
2005-08-28 23:24:00,2.26672,2.26696,2.26639,2.26696,51600000.0
2005-08-28 23:25:00,2.26702,2.2671,2.26665,2.26695,51300000.0
2005-08-28 23:26:00,2.26689,2.26689,2.2667,2.26686,42300000.0
2005-08-28 23:27:00,2.26673,2.2669,2.26668,2.2669,42300000.0
2005-08-28 23:28:00,2.26683,2.26699,2.26663,2.26683,75000000.0
2005-08-28 23:29:00,2.26708,2.26725,2.26676,2.26712,78200000.0
2005-08-28 23:30:00,2.26687,2.26717,2.26682,2.26683,60100000.0
2005-08-28 23:31:00,2.26705,2.26705,2.26671,2.26685,39600000.0
2005-08-28 23:32:00,2.26683,2.26711,2.26655,2.26686,60800000.0
2005-08-28 23:33:00,2.26674,2.26739,2.26655,2.26675,90000000.0
2005-08-28 23:34:00,2.26669,2.26735,2.26662,2.2667,90800001.0
2005-08-28 23:35:00,2.26684,2.26758,2.26662,2.26758,136900000.0
2005-08-28 23:36:00,2.26752,2.26756,2.2668,2.26745,47800000.0
2005-08-28 23:37:00,2.26732,2.26735,2.26693,2.267,50500000.0
2005-08-28 23:38:00,2.26696,2.26735,2.2666,2.26711,56300000.0
2005-08-28 23:39:00,2.26689,2.26711,2.26663,2.26665,82300000.0
2005-08-28 23:40:00,2.26658,2.26732,2.26658,2.26715,49000000.0
2005-08-28 23:41:00,2.26714,2.2674,2.26661,2.26696,60500000.0
2005-08-28 23:42:00,2.26679,2.26758,2.2667,2.26758,70000000.0
2005-08-28 23:43:00,2.26742,2.26768,2.26725,2.26734,36100000.0
2005-08-28 23:44:00,2.26703,2.26768,2.26703,2.26755,16000000.0
2005-08-28 23:45:00,2.26746,2.26767,2.26683,2.26683,39200000.0
2005-08-28 23:46:00,2.26672,2.26751,2.26663,2.26704,76700000.0
2005-08-28 23:47:00,2.26701,2.26731,2.26686,2.26708,38900000.0
2005-08-28 23:48:00,2.26717,2.26743,2.26677,2.2669,48300000.0
2005-08-28 23:49:00,2.26701,2.26711,2.267,2.26704,41400000.0
2005-08-28 23:50:00,2.26713,2.2676,2.26689,2.26707,55100000.0
2005-08-28 23:51:00,2.26722,2.26755,2.267,2.2675,58600000.0
2005-08-28 23:52:00,2.26744,2.26766,2.2669,2.2671,50900000.0
2005-08-28 23:53:00,2.2673,2.26771,2.26689,2.26737,70500000.0
2005-08-28 23:54:00,2.26754,2.26765,2.26704,2.26717,99400000.0
2005-08-28 23:55:00,2.26713,2.26736,2.2666,2.26665,97400000.0
2005-08-28 23:56:00,2.26664,2.26714,2.26649,2.26711,38300000.0
2005-08-28 23:57:00,2.26731,2.26753,2.26683,2.26684,103200000.0
2005-08-28 23:58:00,2.26681,2.26736,2.26672,2.26736,44700000.0
2005-08-28 23:59:00,2.26737,2.26742,2.26672,2.26691,61800000.0
2005-08-29 00:00:00,2.26706,2.2676,2.26691,2.26724,78600000.0
2005-08-29 00:01:00,2.26709,2.26748,2.26656,2.26748,73200001.0
2005-08-29 00:02:00,2.26727,2.26757,2.2667,2.26703,42100000.0
2005-08-29 00:03:00,2.26688,2.26765,2.26688,2.26706,53000000.0
2005-08-29 00:04:00,2.26769,2.26769,2.26693,2.2675,50400000.0
2005-08-29 00:05:00,2.26755,2.26771,2.26715,2.26721,67000000.0
2005-08-29 00:06:00,2.26686,2.26749,2.26646,2.26695,38000000.0
2005-08-29 00:07:00,2.26686,2.26704,2.26663,2.26704,27700000.0
2005-08-29 00:08:00,2.26694,2.26708,2.26637,2.26676,70300000.0
2005-08-29 00:09:00,2.26677,2.26761,2.26677,2.26758,63700000.0
2005-08-29 00:10:00,2.2675,2.26753,2.26677,2.26728,38600000.0
2005-08-29 00:11:00,2.26751,2.26772,2.26727,2.26756,33500000.0
2005-08-29 00:12:00,2.26792,2.268,2.26726,2.26779,48500000.0
2005-08-29 00:13:00,2.26789,2.26824,2.26751,2.2676,44500000.0
2005-08-29 00:14:00,2.26784,2.26789,2.26733,2.26767,50600000.0
2005-08-29 00:15:00,2.26776,2.26783,2.26662,2.26662,26200000.0
2005-08-29 00:16:00,2.26762,2.26778,2.26677,2.26771,124400000.0
2005-08-29 00:17:00,2.26758,2.26758,2.26696,2.26731,61500000.0
2005-08-29 00:18:00,2.2676,2.2676,2.26721,2.26722,71000000.0
2005-08-29 00:19:00,2.26753,2.26773,2.26718,2.26718,24200000.0
2005-08-29 00:20:00,2.26809,2.26809,2.26714,2.26719,26700000.0
2005-08-29 00:21:00,2.26705,2.26756,2.26687,2.26733,24400000.0
2005-08-29 00:22:00,2.26763,2.26763,2.26697,2.26749,58600000.0
2005-08-29 00:23:00,2.26756,2.26785,2.26705,2.26712,62500000.0
2005-08-29 00:24:00,2.26711,2.26756,2.26702,2.26743,59800000.0
2005-08-29 00:25:00,2.26751,2.26788,2.26707,2.26748,60300000.0
2005-08-29 00:26:00,2.26772,2.26774,2.26705,2.26725,71800000.0
2005-08-29 00:27:00,2.26718,2.26759,2.26714,2.26728,93000000.0
2005-08-29 00:28:00,2.26695,2.26714,2.26657,2.26675,32500000.0
2005-08-29 00:29:00,2.26661,2.2676,2.2666,2.2676,57300000.0
2005-08-29 00:30:00,2.26691,2.26757,2.26685,2.26721,32800000.0
2005-08-29 00:31:00,2.26694,2.26728,2.26607,2.26648,62200000.0
2005-08-29 00:32:00,2.26707,2.26745,2.26627,2.26702,71100000.0
2005-08-29 00:33:00,2.26687,2.26711,2.26621,2.26706,53900000.0
2005-08-29 00:34:00,2.26678,2.26721,2.26651,2.26658,79600000.0
2005-08-29 00:35:00,2.26679,2.26765,2.26655,2.26755,97300000.0
2005-08-29 00:36:00,2.26705,2.26728,2.26674,2.26696,62400000.0
2005-08-29 00:37:00,2.26708,2.26738,2.2667,2.2667,35800000.0
2005-08-29 00:38:00,2.26682,2.26755,2.26659,2.26755,85000000.0
2005-08-29 00:39:00,2.2675,2.26763,2.26676,2.26725,48400000.0
2005-08-29 00:40:00,2.26701,2.26737,2.26684,2.26737,46700000.0
2005-08-29 00:41:00,2.26717,2.26738,2.26633,2.26708,74200000.0
2005-08-29 00:42:00,2.26702,2.26731,2.26664,2.26708,53300000.0
2005-08-29 00:43:00,2.26737,2.26737,2.26645,2.26691,28000000.0
2005-08-29 00:44:00,2.26692,2.26737,2.2666,2.26726,74700000.0
2005-08-29 00:45:00,2.26697,2.26739,2.26665,2.26719,63000000.0
2005-08-29 00:46:00,2.26724,2.26729,2.26664,2.26706,81299999.0
2005-08-29 00:47:00,2.26699,2.26743,2.26686,2.26719,47200000.0
2005-08-29 00:48:00,2.26707,2.26729,2.26656,2.26687,66300000.0
2005-08-29 00:49:00,2.26707,2.26747,2.26677,2.26702,56600000.0
2005-08-29 00:50:00,2.267,2.26796,2.2668,2.26796,32800000.0
2005-08-29 00:51:00,2.2676,2.26776,2.26701,2.26747,78100000.0
2005-08-29 00:52:00,2.26687,2.2678,2.26687,2.26719,72600000.0
2005-08-29 00:53:00,2.26694,2.26758,2.26682,2.267,91500000.0
2005-08-29 00:54:00,2.26684,2.26791,2.26683,2.26791,45400000.0
2005-08-29 00:55:00,2.26775,2.26795,2.2669,2.2676,75900000.0
2005-08-29 00:56:00,2.26743,2.2677,2.26697,2.26697,51400000.0
2005-08-29 00:57:00,2.26715,2.26749,2.26692,2.26714,28100000.0
2005-08-29 00:58:00,2.26759,2.26811,2.26729,2.2675,56100000.0
2005-08-29 00:59:00,2.26756,2.26785,2.26706,2.26785,45800000.0
2005-08-29 01:00:00,2.26743,2.26796,2.26652,2.26696,80800000.0
2005-08-29 01:01:00,2.26718,2.2674,2.26661,2.26688,54300000.0
2005-08-29 01:02:00,2.26705,2.26705,2.26592,2.26614,43400000.0
2005-08-29 01:03:00,2.26616,2.26618,2.26502,2.2659,82300000.0
2005-08-29 01:04:00,2.26619,2.26626,2.26562,2.26591,38400000.0
2005-08-29 01:05:00,2.26618,2.26641,2.26534,2.26558,38900000.0
2005-08-29 01:06:00,2.26569,2.26596,2.26467,2.26505,74400000.0
2005-08-29 01:07:00,2.26484,2.26527,2.26441,2.26504,52500000.0
2005-08-29 01:08:00,2.26471,2.26497,2.26387,2.2645,64100000.0
2005-08-29 01:09:00,2.26408,2.26431,2.26294,2.26365,78200000.0
2005-08-29 01:10:00,2.2639,2.26465,2.26349,2.26432,74300000.0
2005-08-29 01:11:00,2.26423,2.26491,2.26384,2.26469,59100000.0
2005-08-29 01:12:00,2.2648,2.26533,2.26436,2.26533,38500000.0
2005-08-29 01:13:00,2.26525,2.26625,2.26512,2.26625,96100000.0
2005-08-29 01:14:00,2.26605,2.26626,2.26501,2.26601,107400002.0
2005-08-29 01:15:00,2.26593,2.26639,2.26556,2.26601,41200000.0
2005-08-29 01:16:00,2.2659,2.26647,2.2656,2.26588,69100000.0
2005-08-29 01:17:00,2.26497,2.2652,2.2645,2.26452,26300000.0
2005-08-29 01:18:00,2.26459,2.26502,2.26396,2.26464,67900000.0
2005-08-29 01:19:00,2.2642,2.26572,2.2642,2.26561,29100000.0
2005-08-29 01:20:00,2.26516,2.26574,2.26451,2.26512,57900000.0
2005-08-29 01:21:00,2.26513,2.26513,2.26393,2.26453,60900000.0
2005-08-29 01:22:00,2.26487,2.26524,2.26402,2.26441,49100000.0
2005-08-29 01:23:00,2.26464,2.26464,2.26397,2.26426,88200000.0
2005-08-29 01:24:00,2.26385,2.2641,2.26325,2.26394,47499999.0
2005-08-29 01:25:00,2.26402,2.26418,2.26324,2.26351,47500000.0
2005-08-29 01:26:00,2.26376,2.26414,2.26325,2.26381,65000000.0
2005-08-29 01:27:00,2.26375,2.26418,2.26348,2.26406,79100000.0
2005-08-29 01:28:00,2.26372,2.26468,2.2631,2.26447,67800000.0
2005-08-29 01:29:00,2.26432,2.26455,2.26381,2.26381,64400000.0
2005-08-29 01:30:00,2.26403,2.26419,2.26347,2.26384,62500000.0
2005-08-29 01:31:00,2.26397,2.2641,2.26328,2.26358,49300000.0
2005-08-29 01:32:00,2.26357,2.26378,2.26309,2.26309,52600000.0
2005-08-29 01:33:00,2.26324,2.26358,2.26263,2.26348,87000000.0
2005-08-29 01:34:00,2.26389,2.26413,2.26261,2.26349,68100000.0
2005-08-29 01:35:00,2.2635,2.26402,2.26319,2.26345,63800000.0
2005-08-29 01:36:00,2.26358,2.26402,2.26314,2.26386,66500000.0
2005-08-29 01:37:00,2.26395,2.26397,2.26315,2.26355,64800000.0
2005-08-29 01:38:00,2.26346,2.26374,2.26317,2.26333,45200000.0
2005-08-29 01:39:00,2.26352,2.26414,2.26304,2.26304,75199999.0
2005-08-29 01:40:00,2.26351,2.26367,2.26286,2.2629,56300000.0
2005-08-29 01:41:00,2.26265,2.263,2.26202,2.2626,88500000.0
2005-08-29 01:42:00,2.26302,2.26312,2.26222,2.26269,64400000.0
2005-08-29 01:43:00,2.26253,2.26323,2.26221,2.26323,88300000.0
2005-08-29 01:44:00,2.26287,2.26365,2.26262,2.26365,57300001.0
2005-08-29 01:45:00,2.26322,2.26388,2.26322,2.26387,60600000.0
2005-08-29 01:46:00,2.26351,2.26413,2.2633,2.26407,57100000.0
2005-08-29 01:47:00,2.26438,2.26438,2.26335,2.26404,36500000.0
2005-08-29 01:48:00,2.26383,2.26501,2.26369,2.26488,64600000.0
2005-08-29 01:49:00,2.26494,2.26494,2.26411,2.26458,63300000.0
2005-08-29 01:50:00,2.26432,2.26465,2.26381,2.26443,50800000.0
2005-08-29 01:51:00,2.26392,2.26416,2.2632,2.2632,28200000.0
2005-08-29 01:52:00,2.26323,2.26354,2.26286,2.26336,79800000.0
2005-08-29 01:53:00,2.26364,2.26367,2.26247,2.2626,36100000.0
2005-08-29 01:54:00,2.26279,2.26287,2.26251,2.26256,41900000.0
2005-08-29 01:55:00,2.26226,2.26268,2.26183,2.26246,57200000.0
2005-08-29 01:56:00,2.2627,2.26293,2.26171,2.26225,57000000.0
2005-08-29 01:57:00,2.26235,2.26254,2.26141,2.26188,115500000.0
2005-08-29 01:58:00,2.26207,2.26226,2.26128,2.26201,55100000.0
2005-08-29 01:59:00,2.26197,2.26258,2.26157,2.26216,77400000.0
2005-08-29 02:00:00,2.26229,2.26229,2.26089,2.26123,27100000.0
2005-08-29 02:01:00,2.26085,2.26131,2.2606,2.26073,22800000.0
2005-08-29 02:02:00,2.26082,2.26105,2.26002,2.2605,32600000.0
2005-08-29 02:03:00,2.26073,2.26175,2.26073,2.26165,56700000.0
2005-08-29 02:04:00,2.26158,2.26205,2.26125,2.26167,29800000.0
2005-08-29 02:05:00,2.26121,2.2618,2.26103,2.26164,52600000.0
2005-08-29 02:06:00,2.2615,2.26268,2.2615,2.26214,40200000.0
2005-08-29 02:07:00,2.26165,2.26247,2.26165,2.26247,35900000.0
2005-08-29 02:08:00,2.26208,2.26244,2.26178,2.26244,38200000.0
2005-08-29 02:09:00,2.26251,2.26281,2.2623,2.2625,38100000.0
2005-08-29 02:10:00,2.26253,2.26255,2.26212,2.26229,50900000.0
2005-08-29 02:11:00,2.26163,2.26247,2.2616,2.26217,41100000.0
2005-08-29 02:12:00,2.26242,2.26242,2.26145,2.26179,21600000.0
2005-08-29 02:13:00,2.26155,2.26181,2.2612,2.26141,67700000.0
2005-08-29 02:14:00,2.2614,2.26182,2.26122,2.26176,39800000.0
2005-08-29 02:15:00,2.26183,2.2619,2.26111,2.26182,45300000.0
2005-08-29 02:16:00,2.262,2.26201,2.26141,2.26166,24900000.0
2005-08-29 02:17:00,2.26131,2.26166,2.26115,2.26138,33600000.0
2005-08-29 02:18:00,2.26152,2.26162,2.26081,2.26106,38300000.0
2005-08-29 02:19:00,2.26109,2.26116,2.26031,2.26103,44400000.0
2005-08-29 02:20:00,2.26116,2.26182,2.26101,2.26182,26400000.0
2005-08-29 02:21:00,2.26183,2.26183,2.26147,2.26162,23200000.0
2005-08-29 02:22:00,2.26145,2.26219,2.26138,2.2621,25600000.0
2005-08-29 02:23:00,2.26196,2.26251,2.2617,2.26244,32200000.0
2005-08-29 02:24:00,2.26212,2.26222,2.26145,2.26175,27500000.0
2005-08-29 02:25:00,2.2622,2.26272,2.26174,2.26174,31800000.0
2005-08-29 02:26:00,2.26222,2.26222,2.26108,2.2619,31100000.0
2005-08-29 02:27:00,2.26128,2.26172,2.26101,2.26166,60599998.0
2005-08-29 02:28:00,2.26164,2.26166,2.26118,2.26146,43400000.0
2005-08-29 02:29:00,2.26175,2.26185,2.26011,2.26059,35600000.0
2005-08-29 02:30:00,2.26128,2.26156,2.26114,2.26119,26000000.0
2005-08-29 02:31:00,2.26084,2.2614,2.2606,2.2614,41900000.0
2005-08-29 02:32:00,2.26149,2.2615,2.26048,2.26105,33800000.0
2005-08-29 02:33:00,2.26105,2.2612,2.26055,2.26089,42700000.0
2005-08-29 02:34:00,2.26127,2.26153,2.26063,2.26125,40800000.0
2005-08-29 02:35:00,2.26069,2.26141,2.26069,2.26114,43500000.0
2005-08-29 02:36:00,2.26135,2.26139,2.26066,2.26101,35400000.0
2005-08-29 02:37:00,2.2609,2.26132,2.26067,2.261,43700000.0
2005-08-29 02:38:00,2.2609,2.26118,2.26071,2.26089,34300000.0
2005-08-29 02:39:00,2.2608,2.26127,2.26068,2.26127,44900000.0
2005-08-29 02:40:00,2.2608,2.26121,2.26055,2.26121,20300000.0
2005-08-29 02:41:00,2.26128,2.26141,2.26063,2.26115,51400000.0
2005-08-29 02:42:00,2.26095,2.26124,2.26072,2.26108,38700000.0
2005-08-29 02:43:00,2.2615,2.26177,2.26117,2.26171,27200000.0
2005-08-29 02:44:00,2.26167,2.26212,2.26155,2.26196,34500000.0
2005-08-29 02:45:00,2.26204,2.26204,2.26132,2.26175,38100000.0
2005-08-29 02:46:00,2.26131,2.2619,2.2613,2.26152,40500000.0
2005-08-29 02:47:00,2.26175,2.26179,2.26102,2.26168,32900000.0
2005-08-29 02:48:00,2.26192,2.26192,2.26109,2.26139,63800000.0
2005-08-29 02:49:00,2.26219,2.2625,2.26151,2.26172,37100000.0
2005-08-29 02:50:00,2.26186,2.26223,2.2617,2.26171,32000000.0
2005-08-29 02:51:00,2.26168,2.26203,2.26168,2.26199,46900000.0
2005-08-29 02:52:00,2.26197,2.26217,2.26148,2.26193,67700000.0
2005-08-29 02:53:00,2.2624,2.2624,2.26164,2.26186,30000000.0
2005-08-29 02:54:00,2.26207,2.26258,2.26182,2.2625,29400000.0
2005-08-29 02:55:00,2.26215,2.26248,2.26173,2.26227,29500000.0
2005-08-29 02:56:00,2.26196,2.26246,2.26174,2.26246,35200000.0
2005-08-29 02:57:00,2.26223,2.26271,2.26191,2.26233,28600000.0
2005-08-29 02:58:00,2.26189,2.26214,2.26157,2.26158,38300000.0
2005-08-29 02:59:00,2.26147,2.26185,2.26138,2.26174,39000000.0
2005-08-29 03:00:00,2.2609,2.26188,2.2609,2.26168,21000000.0
2005-08-29 03:01:00,2.26153,2.26198,2.26141,2.26191,39700000.0
2005-08-29 03:02:00,2.26205,2.26219,2.26143,2.26155,48100000.0
2005-08-29 03:03:00,2.2621,2.26265,2.26193,2.26251,30400000.0
2005-08-29 03:04:00,2.26237,2.2626,2.26182,2.2626,23200000.0
2005-08-29 03:05:00,2.26231,2.26238,2.26197,2.26212,41600000.0
2005-08-29 03:06:00,2.26204,2.26216,2.26163,2.26175,25200000.0
2005-08-29 03:07:00,2.26226,2.2623,2.26166,2.26212,43800000.0
2005-08-29 03:08:00,2.2621,2.26224,2.26173,2.26194,43700000.0
2005-08-29 03:09:00,2.26177,2.26233,2.26152,2.26197,31200000.0
2005-08-29 03:10:00,2.2617,2.2625,2.26158,2.26237,71600000.0
2005-08-29 03:11:00,2.26257,2.26293,2.26182,2.26293,44700000.0
2005-08-29 03:12:00,2.26278,2.26374,2.2627,2.26341,44500000.0
2005-08-29 03:13:00,2.2639,2.2639,2.26228,2.26273,45500000.0
2005-08-29 03:14:00,2.26243,2.26259,2.26212,2.26235,52300000.0
2005-08-29 03:15:00,2.26215,2.26225,2.26072,2.26072,36500000.0
2005-08-29 03:16:00,2.2611,2.26123,2.26048,2.26072,39500000.0
2005-08-29 03:17:00,2.26085,2.26134,2.26062,2.26118,42400000.0
2005-08-29 03:18:00,2.26109,2.26131,2.26043,2.26131,31600000.0
2005-08-29 03:19:00,2.26144,2.26153,2.26094,2.26129,30500000.0
2005-08-29 03:20:00,2.26085,2.26181,2.26073,2.26181,27000000.0
2005-08-29 03:21:00,2.26157,2.26246,2.26141,2.26181,24800000.0
2005-08-29 03:22:00,2.26179,2.26186,2.26124,2.26156,42900000.0
2005-08-29 03:23:00,2.26162,2.26168,2.26112,2.26148,32800000.0
2005-08-29 03:24:00,2.26129,2.26145,2.26112,2.26131,17700000.0
2005-08-29 03:25:00,2.2613,2.26191,2.26105,2.26156,67100000.0
2005-08-29 03:26:00,2.26122,2.26166,2.26104,2.26159,29700000.0
2005-08-29 03:27:00,2.26139,2.2615,2.2611,2.26124,39500000.0
2005-08-29 03:28:00,2.26166,2.26177,2.26135,2.26173,34300000.0
2005-08-29 03:29:00,2.26183,2.26291,2.26183,2.26272,26200000.0
2005-08-29 03:30:00,2.2629,2.26313,2.26226,2.26231,53200000.0
2005-08-29 03:31:00,2.26222,2.26257,2.26204,2.2625,36400000.0
2005-08-29 03:32:00,2.26183,2.26299,2.26183,2.26283,26700000.0
2005-08-29 03:33:00,2.2627,2.2634,2.26257,2.26322,29900000.0
2005-08-29 03:34:00,2.26287,2.26344,2.26267,2.26341,24200000.0
2005-08-29 03:35:00,2.26312,2.26326,2.26246,2.26278,49400000.0
2005-08-29 03:36:00,2.26314,2.26331,2.26185,2.26212,28000000.0
2005-08-29 03:37:00,2.26277,2.2629,2.26209,2.2629,66200000.0
2005-08-29 03:38:00,2.26282,2.26309,2.26221,2.26251,37800000.0
2005-08-29 03:39:00,2.26243,2.2632,2.26239,2.26277,43500000.0
2005-08-29 03:40:00,2.26303,2.26397,2.26264,2.26397,60100000.0
2005-08-29 03:41:00,2.26413,2.2644,2.26343,2.26396,49800000.0
2005-08-29 03:42:00,2.26437,2.26463,2.26382,2.26463,45300000.0
2005-08-29 03:43:00,2.2645,2.26456,2.26352,2.26388,62200000.0
2005-08-29 03:44:00,2.26401,2.26432,2.2632,2.26423,38199999.0
2005-08-29 03:45:00,2.26451,2.26464,2.2641,2.26451,42100000.0
2005-08-29 03:46:00,2.2646,2.26484,2.26438,2.26442,50000000.0
2005-08-29 03:47:00,2.26436,2.26469,2.26415,2.26456,26000000.0
2005-08-29 03:48:00,2.2647,2.26496,2.26423,2.26496,74800000.0
2005-08-29 03:49:00,2.26454,2.26522,2.26447,2.26519,41100000.0
2005-08-29 03:50:00,2.26487,2.2658,2.26483,2.26527,28700000.0
2005-08-29 03:51:00,2.26529,2.26529,2.26439,2.26492,23800000.0
2005-08-29 03:52:00,2.26451,2.26502,2.2644,2.26502,36300000.0
2005-08-29 03:53:00,2.26487,2.26497,2.26457,2.26475,48700000.0
2005-08-29 03:54:00,2.26492,2.26507,2.26428,2.26451,40900000.0
2005-08-29 03:55:00,2.26446,2.26464,2.26424,2.26449,45800000.0
2005-08-29 03:56:00,2.2648,2.26488,2.26433,2.2646,26500000.0
2005-08-29 03:57:00,2.26436,2.26507,2.26436,2.26494,30900000.0
2005-08-29 03:58:00,2.26512,2.26512,2.26443,2.26494,38300000.0
2005-08-29 03:59:00,2.26472,2.26499,2.26455,2.26499,39700000.0
2005-08-29 04:00:00,2.26446,2.26481,2.26425,2.26454,46500000.0
2005-08-29 04:01:00,2.26403,2.26454,2.26383,2.26383,45400000.0
2005-08-29 04:02:00,2.26408,2.26491,2.26402,2.26458,50800000.0
2005-08-29 04:03:00,2.26477,2.26494,2.26435,2.26474,43300000.0
2005-08-29 04:04:00,2.26463,2.26502,2.2644,2.26502,52200000.0
2005-08-29 04:05:00,2.26474,2.26484,2.26438,2.26482,42800000.0
2005-08-29 04:06:00,2.26481,2.26509,2.26439,2.26474,31000000.0
2005-08-29 04:07:00,2.26494,2.26504,2.26461,2.26496,28800000.0
2005-08-29 04:08:00,2.2645,2.26507,2.26432,2.26477,50200001.0
2005-08-29 04:09:00,2.26461,2.26484,2.26415,2.26436,36200000.0
2005-08-29 04:10:00,2.26448,2.26459,2.2641,2.26411,20200000.0
2005-08-29 04:11:00,2.26397,2.26414,2.26347,2.26412,44400000.0
2005-08-29 04:12:00,2.26418,2.26456,2.26412,2.26456,21000000.0
2005-08-29 04:13:00,2.26417,2.26418,2.26371,2.26381,17800000.0
2005-08-29 04:14:00,2.26337,2.26428,2.26313,2.26428,20400000.0
2005-08-29 04:15:00,2.26393,2.26438,2.26373,2.26407,40400000.0
2005-08-29 04:16:00,2.26429,2.26437,2.26384,2.26424,21600000.0
2005-08-29 04:17:00,2.26445,2.26466,2.26394,2.26465,47200000.0
2005-08-29 04:18:00,2.26478,2.26546,2.2643,2.26472,54100001.0
2005-08-29 04:19:00,2.26446,2.26469,2.26415,2.26469,24800000.0
2005-08-29 04:20:00,2.2647,2.2647,2.26411,2.26461,44200000.0
2005-08-29 04:21:00,2.26457,2.26457,2.2639,2.26446,28000000.0
2005-08-29 04:22:00,2.2637,2.26415,2.2636,2.26379,42900000.0
2005-08-29 04:23:00,2.2645,2.26454,2.26388,2.26424,22800000.0
2005-08-29 04:24:00,2.26467,2.26473,2.26408,2.2645,41200000.0
2005-08-29 04:25:00,2.26485,2.26485,2.26443,2.2646,45400000.0
2005-08-29 04:26:00,2.26425,2.26487,2.26418,2.26487,50600000.0
2005-08-29 04:27:00,2.26477,2.26477,2.26412,2.2645,56500000.0
2005-08-29 04:28:00,2.26434,2.26447,2.26408,2.26442,29800000.0
2005-08-29 04:29:00,2.26446,2.26449,2.26398,2.26415,44400000.0
2005-08-29 04:30:00,2.26421,2.26446,2.26385,2.26421,39000000.0
2005-08-29 04:31:00,2.26459,2.26459,2.26398,2.26431,24900000.0
2005-08-29 04:32:00,2.26444,2.26458,2.26401,2.26458,15600000.0
2005-08-29 04:33:00,2.26435,2.26448,2.26375,2.26411,35600000.0
2005-08-29 04:34:00,2.26419,2.26422,2.2636,2.26388,52700000.0
2005-08-29 04:35:00,2.26364,2.26413,2.2635,2.26393,34900000.0
2005-08-29 04:36:00,2.26383,2.2642,2.2636,2.26389,31800000.0
2005-08-29 04:37:00,2.26392,2.26417,2.26383,2.26417,26400000.0
2005-08-29 04:38:00,2.26384,2.26421,2.2636,2.26377,35600000.0
2005-08-29 04:39:00,2.2638,2.26405,2.26335,2.26335,15100000.0
2005-08-29 04:40:00,2.26405,2.26405,2.26363,2.26404,32800000.0
2005-08-29 04:41:00,2.26446,2.26459,2.26388,2.26434,52100000.0
2005-08-29 04:42:00,2.26422,2.26422,2.26348,2.26348,44200000.0
2005-08-29 04:43:00,2.26345,2.26394,2.26345,2.26382,35700000.0
2005-08-29 04:44:00,2.26424,2.26473,2.26407,2.26438,33400000.0
2005-08-29 04:45:00,2.26432,2.26432,2.26343,2.26371,9800000.0
2005-08-29 04:46:00,2.26362,2.2638,2.26316,2.26349,20000000.0
2005-08-29 04:47:00,2.2635,2.26358,2.26291,2.26317,32000000.0
2005-08-29 04:48:00,2.26277,2.26327,2.26272,2.26304,40600000.0
2005-08-29 04:49:00,2.26337,2.26349,2.26261,2.26276,32700000.0
2005-08-29 04:50:00,2.26292,2.26313,2.26278,2.26308,34200000.0
2005-08-29 04:51:00,2.26299,2.26299,2.26224,2.26244,34600000.0
2005-08-29 04:52:00,2.26243,2.2631,2.26239,2.2631,17000000.0
2005-08-29 04:53:00,2.26323,2.26323,2.26266,2.26276,27600000.0
2005-08-29 04:54:00,2.26213,2.26282,2.2621,2.2625,20700000.0
2005-08-29 04:55:00,2.26245,2.26281,2.26236,2.2626,51500000.0
2005-08-29 04:56:00,2.26232,2.26269,2.26209,2.26257,41900000.0
2005-08-29 04:57:00,2.26285,2.26292,2.26254,2.26273,27100000.0
2005-08-29 04:58:00,2.26257,2.26311,2.26257,2.26311,36900000.0
2005-08-29 04:59:00,2.26306,2.26306,2.26234,2.26272,78300001.0
2005-08-29 05:00:00,2.26257,2.26302,2.26238,2.26271,37700000.0
2005-08-29 05:01:00,2.26267,2.2632,2.2625,2.26289,38600000.0
2005-08-29 05:02:00,2.26272,2.2628,2.26235,2.26236,45000000.0
2005-08-29 05:03:00,2.26235,2.26287,2.26214,2.26287,35100000.0
2005-08-29 05:04:00,2.26241,2.26266,2.2621,2.26231,52400000.0
2005-08-29 05:05:00,2.26248,2.26262,2.26207,2.26262,23900000.0
2005-08-29 05:06:00,2.26267,2.26279,2.26174,2.26191,34500000.0
2005-08-29 05:07:00,2.26189,2.26197,2.26171,2.26193,15700000.0
2005-08-29 05:08:00,2.262,2.2622,2.26137,2.26198,61700000.0
2005-08-29 05:09:00,2.26234,2.26234,2.26155,2.26183,39000000.0
2005-08-29 05:10:00,2.26186,2.26222,2.26186,2.26221,36100000.0
2005-08-29 05:11:00,2.26257,2.26257,2.26161,2.26212,37900000.0
2005-08-29 05:12:00,2.2623,2.26231,2.26176,2.26202,59700000.0
2005-08-29 05:13:00,2.26201,2.26234,2.26169,2.26202,24300000.0
2005-08-29 05:14:00,2.26165,2.26231,2.26146,2.26227,36300000.0
2005-08-29 05:15:00,2.26232,2.26247,2.26165,2.26239,41100000.0
2005-08-29 05:16:00,2.26197,2.26219,2.26153,2.26153,37700000.0
2005-08-29 05:17:00,2.2617,2.26239,2.2617,2.26229,40000000.0
2005-08-29 05:18:00,2.26227,2.26247,2.26169,2.26211,32800000.0
2005-08-29 05:19:00,2.2615,2.2622,2.26146,2.26184,46300000.0
2005-08-29 05:20:00,2.26171,2.26196,2.26154,2.26166,37400000.0
2005-08-29 05:21:00,2.26131,2.26204,2.26125,2.2614,21100000.0
2005-08-29 05:22:00,2.26208,2.26225,2.26177,2.26188,28200000.0
2005-08-29 05:23:00,2.26203,2.26212,2.26166,2.26201,26600000.0
2005-08-29 05:24:00,2.26183,2.26258,2.26177,2.26246,42400000.0
2005-08-29 05:25:00,2.26235,2.26235,2.26148,2.26148,47000000.0
2005-08-29 05:26:00,2.262,2.26249,2.26178,2.2622,43600000.0
2005-08-29 05:27:00,2.26235,2.2624,2.26168,2.26185,30800000.0
2005-08-29 05:28:00,2.26226,2.26247,2.26182,2.26244,20000000.0
2005-08-29 05:29:00,2.26223,2.26223,2.26155,2.26199,14800000.0
2005-08-29 05:30:00,2.26217,2.26236,2.26139,2.26139,20400000.0
2005-08-29 05:31:00,2.26158,2.26209,2.26147,2.26165,47400000.0
2005-08-29 05:32:00,2.26182,2.26246,2.26164,2.26232,40300000.0
2005-08-29 05:33:00,2.26247,2.26257,2.26154,2.26154,19800000.0
2005-08-29 05:34:00,2.2621,2.2624,2.26167,2.26198,45200000.0
2005-08-29 05:35:00,2.26224,2.26236,2.26134,2.26172,56300000.0
2005-08-29 05:36:00,2.26128,2.26217,2.26119,2.26209,40100000.0
2005-08-29 05:37:00,2.26201,2.26233,2.2616,2.26233,31700000.0
2005-08-29 05:38:00,2.26209,2.26249,2.26189,2.26244,27900000.0
2005-08-29 05:39:00,2.26215,2.26255,2.26204,2.2624,43600000.0
2005-08-29 05:40:00,2.2623,2.26248,2.26139,2.26139,18900000.0
2005-08-29 05:41:00,2.26178,2.26215,2.26178,2.26205,14800000.0
2005-08-29 05:42:00,2.26257,2.26258,2.26177,2.2619,30500000.0
2005-08-29 05:43:00,2.26191,2.26261,2.26187,2.26235,41200000.0
2005-08-29 05:44:00,2.26247,2.26249,2.2615,2.26174,19800000.0
2005-08-29 05:45:00,2.26186,2.26259,2.26186,2.26234,68700000.0
2005-08-29 05:46:00,2.26175,2.2626,2.26168,2.26235,23600000.0
2005-08-29 05:47:00,2.26214,2.26225,2.26169,2.26202,52900000.0
2005-08-29 05:48:00,2.2625,2.2625,2.26109,2.26135,36400000.0
2005-08-29 05:49:00,2.26175,2.26199,2.26141,2.26185,29900000.0
2005-08-29 05:50:00,2.26188,2.26239,2.26156,2.26206,34100000.0
2005-08-29 05:51:00,2.26284,2.26286,2.26175,2.26206,42200000.0
2005-08-29 05:52:00,2.26235,2.26241,2.26195,2.26216,37400000.0
2005-08-29 05:53:00,2.26197,2.26241,2.26188,2.26225,47400000.0
2005-08-29 05:54:00,2.26198,2.2623,2.26192,2.26214,21600000.0
2005-08-29 05:55:00,2.26219,2.26241,2.26189,2.26207,25900000.0
2005-08-29 05:56:00,2.26231,2.26249,2.26195,2.26195,56100000.0
2005-08-29 05:57:00,2.26171,2.26243,2.26171,2.26241,36600001.0
2005-08-29 05:58:00,2.26262,2.26262,2.26183,2.26193,31000000.0
2005-08-29 05:59:00,2.26218,2.2624,2.26189,2.26214,32000000.0
2005-08-29 06:00:00,2.26161,2.26229,2.26157,2.26192,26900000.0
2005-08-29 06:01:00,2.26202,2.26254,2.26201,2.26252,42200000.0
2005-08-29 06:02:00,2.26224,2.26279,2.26199,2.26253,57400000.0
2005-08-29 06:03:00,2.26245,2.2625,2.26208,2.2625,18100000.0
2005-08-29 06:04:00,2.26233,2.26283,2.26233,2.26283,21200000.0
2005-08-29 06:05:00,2.26272,2.2631,2.26257,2.2631,55100001.0
2005-08-29 06:06:00,2.26304,2.26304,2.2621,2.26272,38800000.0
2005-08-29 06:07:00,2.26278,2.26303,2.26252,2.26259,21200000.0
2005-08-29 06:08:00,2.26263,2.26295,2.26248,2.26271,40300000.0
2005-08-29 06:09:00,2.26272,2.26291,2.26226,2.26242,32600000.0
2005-08-29 06:10:00,2.26219,2.26252,2.26199,2.26237,47300000.0
2005-08-29 06:11:00,2.26232,2.26245,2.26183,2.26198,39100000.0
2005-08-29 06:12:00,2.26222,2.26237,2.26168,2.26174,27900000.0
2005-08-29 06:13:00,2.26164,2.26213,2.26155,2.26195,49700000.0
2005-08-29 06:14:00,2.26192,2.26212,2.26157,2.26166,51100000.0
2005-08-29 06:15:00,2.26238,2.26254,2.26195,2.26229,28000000.0
2005-08-29 06:16:00,2.26282,2.26282,2.26196,2.26247,34100000.0
2005-08-29 06:17:00,2.26208,2.26234,2.26183,2.26232,49400000.0
2005-08-29 06:18:00,2.26211,2.26246,2.26189,2.26236,32600000.0
2005-08-29 06:19:00,2.2624,2.26254,2.26201,2.26254,47200000.0
2005-08-29 06:20:00,2.26203,2.26248,2.26203,2.26248,31600000.0
2005-08-29 06:21:00,2.26226,2.26284,2.26219,2.26284,35400000.0
2005-08-29 06:22:00,2.26302,2.26319,2.26262,2.26283,38900000.0
2005-08-29 06:23:00,2.26307,2.26337,2.26276,2.26328,42300000.0
2005-08-29 06:24:00,2.26283,2.26328,2.26269,2.26302,29000000.0
2005-08-29 06:25:00,2.26235,2.26296,2.26225,2.26272,17500000.0
2005-08-29 06:26:00,2.26251,2.2628,2.2624,2.26255,29800000.0
2005-08-29 06:27:00,2.26248,2.26283,2.26236,2.26281,30900000.0
2005-08-29 06:28:00,2.26279,2.26287,2.26242,2.26282,41500000.0
2005-08-29 06:29:00,2.26233,2.26326,2.26222,2.2631,23200000.0
2005-08-29 06:30:00,2.26263,2.26308,2.26238,2.26263,46900000.0
2005-08-29 06:31:00,2.26272,2.26318,2.26259,2.26318,48000000.0
2005-08-29 06:32:00,2.26314,2.26314,2.26211,2.26223,26200000.0
2005-08-29 06:33:00,2.26198,2.26264,2.26192,2.26199,42700000.0
2005-08-29 06:34:00,2.26277,2.26295,2.26228,2.26228,48500000.0
2005-08-29 06:35:00,2.26226,2.26287,2.26226,2.26256,27700000.0
2005-08-29 06:36:00,2.26279,2.26293,2.26248,2.26259,26800000.0
2005-08-29 06:37:00,2.26257,2.26289,2.26242,2.26264,29000000.0
2005-08-29 06:38:00,2.26232,2.26297,2.26232,2.2625,35800000.0
2005-08-29 06:39:00,2.2624,2.26295,2.2624,2.26247,32600000.0
2005-08-29 06:40:00,2.26223,2.26286,2.26219,2.26286,40500000.0
2005-08-29 06:41:00,2.26291,2.26305,2.26246,2.26262,58600001.0
2005-08-29 06:42:00,2.2626,2.26289,2.26241,2.26276,52800000.0
2005-08-29 06:43:00,2.26266,2.26308,2.26256,2.26273,64899999.0
2005-08-29 06:44:00,2.26276,2.26308,2.26245,2.26308,38300000.0
2005-08-29 06:45:00,2.263,2.26323,2.26277,2.26279,26200000.0
2005-08-29 06:46:00,2.26255,2.26295,2.26222,2.26278,40200000.0
2005-08-29 06:47:00,2.26342,2.26342,2.26236,2.26309,52000000.0
2005-08-29 06:48:00,2.26289,2.26339,2.26264,2.26299,32800000.0
2005-08-29 06:49:00,2.26272,2.26291,2.26216,2.26242,47400000.0
2005-08-29 06:50:00,2.26242,2.26263,2.26179,2.2622,43200000.0
2005-08-29 06:51:00,2.26196,2.26233,2.26172,2.26172,48400000.0
2005-08-29 06:52:00,2.26163,2.26221,2.26154,2.26187,55700000.0
2005-08-29 06:53:00,2.26187,2.26233,2.26183,2.26222,36600000.0
2005-08-29 06:54:00,2.26229,2.2625,2.26193,2.26203,31200000.0
2005-08-29 06:55:00,2.262,2.26232,2.26183,2.26232,47700000.0
2005-08-29 06:56:00,2.26227,2.26251,2.26191,2.2625,57900000.0
2005-08-29 06:57:00,2.26224,2.26275,2.26216,2.26251,30400000.0
2005-08-29 06:58:00,2.26272,2.26309,2.26214,2.26307,45800000.0
2005-08-29 06:59:00,2.263,2.26311,2.26212,2.26229,27200000.0
2005-08-29 07:00:00,2.26234,2.26276,2.26165,2.26236,40100000.0
2005-08-29 07:01:00,2.26229,2.26268,2.26203,2.26237,28600000.0
2005-08-29 07:02:00,2.26223,2.26281,2.26212,2.26269,32300000.0
2005-08-29 07:03:00,2.26223,2.26265,2.26205,2.26205,41700000.0
2005-08-29 07:04:00,2.26231,2.26263,2.26208,2.26252,32200000.0
2005-08-29 07:05:00,2.26196,2.26256,2.26167,2.2623,41000000.0
2005-08-29 07:06:00,2.26213,2.26295,2.26203,2.26277,37900000.0
2005-08-29 07:07:00,2.26239,2.26278,2.26219,2.26265,38500000.0
2005-08-29 07:08:00,2.26259,2.26263,2.26173,2.262,62300000.0
2005-08-29 07:09:00,2.26171,2.2621,2.26154,2.26191,58700000.0
2005-08-29 07:10:00,2.26171,2.26188,2.26145,2.26163,30800000.0
2005-08-29 07:11:00,2.26118,2.26189,2.26118,2.26126,35200000.0
2005-08-29 07:12:00,2.26168,2.26185,2.26128,2.26132,24000000.0
2005-08-29 07:13:00,2.26152,2.26163,2.26117,2.26123,54300000.0
2005-08-29 07:14:00,2.2616,2.26186,2.26134,2.26156,42400001.0
2005-08-29 07:15:00,2.26154,2.26193,2.26115,2.2617,47500000.0
2005-08-29 07:16:00,2.2618,2.26202,2.26144,2.26176,39600000.0
2005-08-29 07:17:00,2.26181,2.26206,2.26161,2.26183,31000000.0
2005-08-29 07:18:00,2.26222,2.26244,2.26147,2.26158,30800000.0
2005-08-29 07:19:00,2.26146,2.26202,2.26144,2.26202,40100000.0
2005-08-29 07:20:00,2.26185,2.26189,2.26132,2.26157,41200000.0
2005-08-29 07:21:00,2.2617,2.262,2.26151,2.26187,21000000.0
2005-08-29 07:22:00,2.26208,2.2625,2.26164,2.26231,46800000.0
2005-08-29 07:23:00,2.26214,2.26243,2.26175,2.26178,82900000.0
2005-08-29 07:24:00,2.2617,2.26205,2.26138,2.26197,31700000.0
2005-08-29 07:25:00,2.26158,2.26273,2.26158,2.26273,25400000.0
2005-08-29 07:26:00,2.26237,2.26285,2.26231,2.26264,30700000.0
2005-08-29 07:27:00,2.26312,2.26323,2.26241,2.26266,35500000.0
2005-08-29 07:28:00,2.26322,2.26327,2.26244,2.26306,54000000.0
2005-08-29 07:29:00,2.26287,2.26324,2.26267,2.26309,23300000.0
2005-08-29 07:30:00,2.26283,2.26339,2.26264,2.26314,40700000.0
2005-08-29 07:31:00,2.2632,2.26333,2.2626,2.26302,17100000.0
2005-08-29 07:32:00,2.26327,2.26329,2.26254,2.26305,35900000.0
2005-08-29 07:33:00,2.26288,2.26321,2.26273,2.26297,22400000.0
2005-08-29 07:34:00,2.26311,2.26358,2.26287,2.26349,26300000.0
2005-08-29 07:35:00,2.26321,2.26344,2.26293,2.26309,31700000.0
2005-08-29 07:36:00,2.26319,2.26335,2.263,2.2631,61400000.0
2005-08-29 07:37:00,2.26318,2.26364,2.26289,2.26316,50400000.0
2005-08-29 07:38:00,2.26285,2.2633,2.26276,2.26302,45500000.0
2005-08-29 07:39:00,2.26295,2.26317,2.26259,2.26296,25600000.0
2005-08-29 07:40:00,2.26301,2.26301,2.26239,2.26255,47300000.0
2005-08-29 07:41:00,2.26313,2.26337,2.26256,2.26337,50300000.0
2005-08-29 07:42:00,2.26315,2.26349,2.26292,2.26329,27500000.0
2005-08-29 07:43:00,2.26365,2.26365,2.26281,2.26284,43500000.0
2005-08-29 07:44:00,2.26286,2.26318,2.26273,2.2628,37500000.0
2005-08-29 07:45:00,2.26266,2.26344,2.26266,2.26326,58800000.0
2005-08-29 07:46:00,2.26339,2.26359,2.26275,2.26359,26600000.0
2005-08-29 07:47:00,2.26298,2.26338,2.2627,2.26292,34200000.0
2005-08-29 07:48:00,2.263,2.26356,2.26292,2.2635,42400000.0
2005-08-29 07:49:00,2.26362,2.26362,2.26287,2.26331,25600000.0
2005-08-29 07:50:00,2.26365,2.26365,2.26286,2.26322,25000000.0
2005-08-29 07:51:00,2.2632,2.26375,2.26302,2.26349,64900000.0
2005-08-29 07:52:00,2.263,2.26363,2.26288,2.26349,37700000.0
2005-08-29 07:53:00,2.26305,2.26327,2.26253,2.26298,33800000.0
2005-08-29 07:54:00,2.26267,2.26311,2.26267,2.26279,36000000.0
2005-08-29 07:55:00,2.26284,2.26309,2.26217,2.2622,42800000.0
2005-08-29 07:56:00,2.26258,2.26297,2.26243,2.26274,24200000.0
2005-08-29 07:57:00,2.26233,2.26287,2.26212,2.26287,33900000.0
2005-08-29 07:58:00,2.26297,2.2633,2.26242,2.26266,39200000.0
2005-08-29 07:59:00,2.26253,2.26304,2.26232,2.26299,28400000.0
2005-08-29 08:00:00,2.26245,2.26273,2.26213,2.26255,42500000.0
2005-08-29 08:01:00,2.26245,2.26255,2.26192,2.26201,61600000.0
2005-08-29 08:02:00,2.26152,2.26226,2.26127,2.26183,46400000.0
2005-08-29 08:03:00,2.26166,2.26235,2.26153,2.26235,28900000.0
2005-08-29 08:04:00,2.26236,2.26241,2.26154,2.26203,34200000.0
2005-08-29 08:05:00,2.26214,2.26229,2.26169,2.26181,32600000.0
2005-08-29 08:06:00,2.26118,2.26227,2.26117,2.26217,41200000.0
2005-08-29 08:07:00,2.26227,2.26228,2.26172,2.26199,25200000.0
2005-08-29 08:08:00,2.26214,2.26251,2.26205,2.26229,54200000.0
2005-08-29 08:09:00,2.26245,2.26251,2.26126,2.26169,51200000.0
2005-08-29 08:10:00,2.26113,2.2621,2.26113,2.2621,46600000.0
2005-08-29 08:11:00,2.26187,2.26207,2.26127,2.2618,61400000.0
2005-08-29 08:12:00,2.26163,2.26185,2.2613,2.26167,31300000.0
2005-08-29 08:13:00,2.2621,2.2621,2.2612,2.2612,47700000.0
2005-08-29 08:14:00,2.26147,2.26167,2.26114,2.26114,38300000.0
2005-08-29 08:15:00,2.26101,2.26165,2.26101,2.26101,28600000.0
2005-08-29 08:16:00,2.26129,2.26141,2.26069,2.26118,24100000.0
2005-08-29 08:17:00,2.2612,2.26175,2.26099,2.26152,38700000.0
2005-08-29 08:18:00,2.26154,2.26154,2.26081,2.26105,40700000.0
2005-08-29 08:19:00,2.2612,2.26132,2.26079,2.26125,29900000.0
2005-08-29 08:20:00,2.26144,2.26162,2.26078,2.26109,35200000.0
2005-08-29 08:21:00,2.26122,2.2618,2.26106,2.2612,40000000.0
2005-08-29 08:22:00,2.26094,2.26151,2.26092,2.26124,25600000.0
2005-08-29 08:23:00,2.2618,2.26209,2.26141,2.26204,47500000.0
2005-08-29 08:24:00,2.262,2.262,2.26102,2.26122,43700000.0
2005-08-29 08:25:00,2.26094,2.26201,2.26087,2.26132,45600000.0
2005-08-29 08:26:00,2.26124,2.26135,2.26042,2.26042,44400000.0
2005-08-29 08:27:00,2.26073,2.26101,2.26042,2.26068,32100000.0
2005-08-29 08:28:00,2.26093,2.2616,2.26087,2.26133,52100000.0
2005-08-29 08:29:00,2.2615,2.26158,2.26086,2.26134,43100000.0
2005-08-29 08:30:00,2.26124,2.26161,2.26086,2.26148,42600000.0
2005-08-29 08:31:00,2.26141,2.26178,2.261,2.26154,46600000.0
2005-08-29 08:32:00,2.26134,2.26168,2.26117,2.26159,48500000.0
2005-08-29 08:33:00,2.26172,2.26178,2.2609,2.26138,41400000.0
2005-08-29 08:34:00,2.26148,2.26166,2.26119,2.26119,46500000.0
2005-08-29 08:35:00,2.26121,2.26133,2.26077,2.26083,41200000.0
2005-08-29 08:36:00,2.2608,2.26127,2.26074,2.26116,40200000.0
2005-08-29 08:37:00,2.26147,2.26193,2.26134,2.2619,31100000.0
2005-08-29 08:38:00,2.26156,2.26177,2.26128,2.26176,29300000.0
2005-08-29 08:39:00,2.26171,2.26188,2.26122,2.26171,46300000.0
2005-08-29 08:40:00,2.26145,2.26187,2.26121,2.26187,39700000.0
2005-08-29 08:41:00,2.26194,2.26213,2.26126,2.26146,24600000.0
2005-08-29 08:42:00,2.26124,2.26143,2.26102,2.26102,23200000.0
2005-08-29 08:43:00,2.26107,2.26165,2.26107,2.26151,47800000.0
2005-08-29 08:44:00,2.26192,2.26237,2.26169,2.26232,51600000.0
2005-08-29 08:45:00,2.26292,2.26303,2.26218,2.2628,37200000.0
2005-08-29 08:46:00,2.26278,2.26303,2.26247,2.26261,17400000.0
2005-08-29 08:47:00,2.26268,2.26295,2.26241,2.26287,54300000.0
2005-08-29 08:48:00,2.26297,2.26297,2.26231,2.2627,35100000.0
2005-08-29 08:49:00,2.26236,2.26289,2.26217,2.26273,33900000.0
2005-08-29 08:50:00,2.26261,2.26272,2.2619,2.26193,47700000.0
2005-08-29 08:51:00,2.26267,2.26305,2.26214,2.26279,48700000.0
2005-08-29 08:52:00,2.26286,2.26345,2.26272,2.26342,23000000.0
2005-08-29 08:53:00,2.26332,2.26375,2.26308,2.26308,34000000.0
2005-08-29 08:54:00,2.26354,2.26361,2.263,2.26343,60100000.0
2005-08-29 08:55:00,2.26367,2.2637,2.26268,2.26325,41899999.0
2005-08-29 08:56:00,2.26302,2.26335,2.2627,2.26292,35800000.0
2005-08-29 08:57:00,2.2632,2.26344,2.26245,2.26298,36400000.0
2005-08-29 08:58:00,2.26323,2.26326,2.26253,2.26315,38300000.0
2005-08-29 08:59:00,2.26294,2.26344,2.26278,2.26344,31500000.0
2005-08-29 09:00:00,2.26335,2.26339,2.26249,2.26289,30200000.0
2005-08-29 09:01:00,2.26288,2.26296,2.262,2.26248,31500000.0
2005-08-29 09:02:00,2.26244,2.26259,2.26179,2.26179,41100000.0
2005-08-29 09:03:00,2.26225,2.26239,2.26181,2.26208,42500000.0
2005-08-29 09:04:00,2.26209,2.26212,2.26133,2.2617,27000000.0
2005-08-29 09:05:00,2.26188,2.2621,2.26146,2.26191,42200000.0
2005-08-29 09:06:00,2.26187,2.26193,2.2614,2.26158,51600000.0
2005-08-29 09:07:00,2.26195,2.26206,2.26159,2.26206,27200000.0
2005-08-29 09:08:00,2.26269,2.26269,2.26182,2.26208,37600000.0
2005-08-29 09:09:00,2.26194,2.26231,2.26191,2.26216,20500000.0
2005-08-29 09:10:00,2.2623,2.26252,2.26198,2.26238,32000000.0
2005-08-29 09:11:00,2.26239,2.26246,2.26185,2.26199,46700001.0
2005-08-29 09:12:00,2.26259,2.26261,2.26178,2.26185,33900000.0
2005-08-29 09:13:00,2.26265,2.2629,2.26219,2.2629,44000000.0
2005-08-29 09:14:00,2.26332,2.26343,2.26266,2.26338,40100000.0
2005-08-29 09:15:00,2.2635,2.26402,2.2633,2.26402,29200000.0
2005-08-29 09:16:00,2.26442,2.26442,2.26363,2.26401,29200000.0
2005-08-29 09:17:00,2.2643,2.26438,2.26351,2.26415,58100000.0
2005-08-29 09:18:00,2.26388,2.26431,2.26374,2.26431,65900000.0
2005-08-29 09:19:00,2.26412,2.26427,2.26366,2.26376,51200000.0
2005-08-29 09:20:00,2.26408,2.26419,2.26388,2.264,25500000.0
2005-08-29 09:21:00,2.26422,2.26429,2.26373,2.26379,26400000.0
2005-08-29 09:22:00,2.2639,2.26429,2.26368,2.26429,58500000.0
2005-08-29 09:23:00,2.26437,2.26438,2.26366,2.26388,40100001.0
2005-08-29 09:24:00,2.2643,2.26438,2.2636,2.2636,28800000.0
2005-08-29 09:25:00,2.2634,2.26432,2.26334,2.26385,44900000.0
2005-08-29 09:26:00,2.26417,2.26429,2.26376,2.26391,18000000.0
2005-08-29 09:27:00,2.26422,2.26453,2.2638,2.26442,36800000.0
2005-08-29 09:28:00,2.26403,2.26443,2.26386,2.26386,32400000.0
2005-08-29 09:29:00,2.26432,2.26439,2.26372,2.26424,19400000.0
2005-08-29 09:30:00,2.2644,2.26468,2.26382,2.26468,35900000.0
2005-08-29 09:31:00,2.26455,2.26514,2.2643,2.26514,38700000.0
2005-08-29 09:32:00,2.26487,2.26505,2.26461,2.26486,33400000.0
2005-08-29 09:33:00,2.26515,2.26515,2.26481,2.26505,39300000.0
2005-08-29 09:34:00,2.26516,2.2654,2.26485,2.26514,27900000.0
2005-08-29 09:35:00,2.26551,2.26565,2.26492,2.2651,38900000.0
2005-08-29 09:36:00,2.26503,2.26525,2.26475,2.26507,55200000.0
2005-08-29 09:37:00,2.26453,2.26505,2.26433,2.26498,41600000.0
2005-08-29 09:38:00,2.26522,2.26522,2.2645,2.265,29400000.0
2005-08-29 09:39:00,2.26497,2.26521,2.26438,2.26521,35600000.0
2005-08-29 09:40:00,2.26512,2.26544,2.26493,2.26531,35200000.0
2005-08-29 09:41:00,2.26517,2.26532,2.26493,2.26509,26400000.0
2005-08-29 09:42:00,2.26532,2.26549,2.26471,2.26512,32900000.0
2005-08-29 09:43:00,2.26529,2.26542,2.2645,2.26488,47800000.0
2005-08-29 09:44:00,2.26483,2.26524,2.26446,2.2652,60800000.0
2005-08-29 09:45:00,2.26494,2.26523,2.26457,2.26457,50200000.0
2005-08-29 09:46:00,2.26517,2.26521,2.26444,2.26489,49400000.0
2005-08-29 09:47:00,2.26476,2.26505,2.2646,2.26493,32300000.0
2005-08-29 09:48:00,2.26478,2.26527,2.26474,2.26493,40800000.0
2005-08-29 09:49:00,2.26517,2.26525,2.26428,2.26428,32000000.0
2005-08-29 09:50:00,2.26458,2.26491,2.26427,2.26427,31700000.0
2005-08-29 09:51:00,2.26471,2.26471,2.26427,2.26457,37500000.0
2005-08-29 09:52:00,2.2648,2.26536,2.26449,2.26506,64699999.0
2005-08-29 09:53:00,2.26491,2.2651,2.26453,2.26469,30100000.0
2005-08-29 09:54:00,2.26428,2.26501,2.26424,2.26468,50100000.0
2005-08-29 09:55:00,2.26437,2.26507,2.2643,2.26435,50700000.0
2005-08-29 09:56:00,2.2649,2.26509,2.26421,2.26421,24800000.0
2005-08-29 09:57:00,2.26466,2.26487,2.26439,2.26468,30800000.0
2005-08-29 09:58:00,2.26511,2.26511,2.2644,2.26481,26200000.0
2005-08-29 09:59:00,2.26487,2.26494,2.2642,2.2643,42000000.0
2005-08-29 10:00:00,2.26412,2.26458,2.26396,2.26396,29400000.0
2005-08-29 10:01:00,2.26405,2.26445,2.26389,2.26435,30800000.0
2005-08-29 10:02:00,2.26445,2.26463,2.26402,2.26463,53800000.0
2005-08-29 10:03:00,2.26456,2.26471,2.26365,2.26365,50800000.0
2005-08-29 10:04:00,2.26395,2.26472,2.26369,2.26471,26100000.0
2005-08-29 10:05:00,2.26452,2.26461,2.26399,2.26413,32400000.0
2005-08-29 10:06:00,2.26423,2.26456,2.2639,2.26437,39800000.0
2005-08-29 10:07:00,2.2646,2.26464,2.26391,2.2641,43300000.0
2005-08-29 10:08:00,2.26469,2.26478,2.26405,2.26448,28400000.0
2005-08-29 10:09:00,2.26437,2.2648,2.26414,2.26441,27200000.0
2005-08-29 10:10:00,2.26475,2.26546,2.26442,2.26546,34000000.0
2005-08-29 10:11:00,2.26508,2.26519,2.26456,2.26506,19800000.0
2005-08-29 10:12:00,2.26495,2.26502,2.26449,2.26488,44700000.0
2005-08-29 10:13:00,2.26497,2.26503,2.26455,2.26491,60900000.0
2005-08-29 10:14:00,2.26567,2.26567,2.26447,2.26458,32200000.0
2005-08-29 10:15:00,2.26488,2.265,2.26461,2.2649,40199999.0
2005-08-29 10:16:00,2.26506,2.26519,2.26452,2.26488,22800000.0
2005-08-29 10:17:00,2.26465,2.26513,2.26438,2.26455,42600000.0
2005-08-29 10:18:00,2.26474,2.26493,2.26439,2.26475,33300000.0
2005-08-29 10:19:00,2.2651,2.26518,2.26423,2.26458,46500000.0
2005-08-29 10:20:00,2.26471,2.26493,2.26431,2.26451,51900000.0
2005-08-29 10:21:00,2.26443,2.26461,2.26405,2.2643,59600000.0
2005-08-29 10:22:00,2.2641,2.26468,2.26398,2.26468,35000000.0
2005-08-29 10:23:00,2.26421,2.26484,2.26411,2.26467,37000000.0
2005-08-29 10:24:00,2.26474,2.26474,2.26394,2.2645,48200000.0
2005-08-29 10:25:00,2.26483,2.26505,2.26426,2.26463,36600000.0
2005-08-29 10:26:00,2.26463,2.26498,2.26434,2.26439,51500000.0
2005-08-29 10:27:00,2.2636,2.26449,2.2636,2.26431,69800000.0
2005-08-29 10:28:00,2.2644,2.26447,2.26366,2.2637,33400000.0
2005-08-29 10:29:00,2.26412,2.26456,2.26375,2.26456,37800000.0
2005-08-29 10:30:00,2.2641,2.26442,2.26391,2.26442,25000000.0
2005-08-29 10:31:00,2.26447,2.26472,2.2643,2.26472,51100000.0
2005-08-29 10:32:00,2.26388,2.26466,2.26388,2.26466,39100000.0
2005-08-29 10:33:00,2.26469,2.26473,2.26405,2.26435,41400000.0
2005-08-29 10:34:00,2.26437,2.26455,2.26403,2.26423,52500000.0
2005-08-29 10:35:00,2.26438,2.26443,2.26409,2.26412,28500000.0
2005-08-29 10:36:00,2.26429,2.26467,2.26407,2.26411,38000000.0
2005-08-29 10:37:00,2.26418,2.26494,2.2641,2.26494,54300000.0
2005-08-29 10:38:00,2.26466,2.26517,2.26456,2.26485,36000000.0
2005-08-29 10:39:00,2.26528,2.26575,2.26522,2.26572,31700000.0
2005-08-29 10:40:00,2.26535,2.266,2.26508,2.26575,34700000.0
2005-08-29 10:41:00,2.26538,2.26607,2.26516,2.26597,27500000.0
2005-08-29 10:42:00,2.26561,2.26572,2.26514,2.26535,31000000.0
2005-08-29 10:43:00,2.26529,2.26584,2.26516,2.26584,31800000.0
2005-08-29 10:44:00,2.2653,2.26568,2.26523,2.26548,46500000.0
2005-08-29 10:45:00,2.26507,2.26554,2.26497,2.26528,49799999.0
2005-08-29 10:46:00,2.26515,2.26565,2.26492,2.265,47600000.0
2005-08-29 10:47:00,2.2652,2.26548,2.26511,2.26525,29400000.0
2005-08-29 10:48:00,2.26537,2.26551,2.26491,2.26551,32900000.0
2005-08-29 10:49:00,2.26555,2.26555,2.26486,2.26533,49899999.0
2005-08-29 10:50:00,2.2653,2.26546,2.26497,2.26497,42600000.0
2005-08-29 10:51:00,2.26497,2.26526,2.2648,2.26508,35500000.0
2005-08-29 10:52:00,2.26524,2.26525,2.2649,2.26511,31800000.0
2005-08-29 10:53:00,2.26532,2.26535,2.26484,2.26506,26500000.0
2005-08-29 10:54:00,2.26547,2.26553,2.26468,2.26506,18000000.0
2005-08-29 10:55:00,2.26495,2.26527,2.2645,2.26527,53800000.0
2005-08-29 10:56:00,2.26553,2.26576,2.26497,2.26529,25000000.0
2005-08-29 10:57:00,2.26542,2.26549,2.26474,2.26492,47200000.0
2005-08-29 10:58:00,2.26508,2.26524,2.26482,2.26511,16600000.0
2005-08-29 10:59:00,2.26515,2.26562,2.2648,2.26484,37400000.0
2005-08-29 11:00:00,2.26524,2.26564,2.26505,2.26514,28600000.0
2005-08-29 11:01:00,2.26515,2.26559,2.26499,2.26507,30300000.0
2005-08-29 11:02:00,2.265,2.26582,2.265,2.26572,24500000.0
2005-08-29 11:03:00,2.26551,2.26578,2.26534,2.26534,52600000.0
2005-08-29 11:04:00,2.26479,2.26545,2.26479,2.26536,20900000.0
2005-08-29 11:05:00,2.26507,2.26539,2.26493,2.26493,37100000.0
2005-08-29 11:06:00,2.26572,2.26577,2.26504,2.26526,40400000.0
2005-08-29 11:07:00,2.26561,2.26581,2.26536,2.26553,46100000.0
2005-08-29 11:08:00,2.26584,2.26605,2.26512,2.26512,32700000.0
2005-08-29 11:09:00,2.26525,2.26581,2.26525,2.26581,35900000.0
2005-08-29 11:10:00,2.26549,2.26577,2.26538,2.26562,29000000.0
2005-08-29 11:11:00,2.26548,2.26567,2.26519,2.26557,31300000.0
2005-08-29 11:12:00,2.26531,2.26546,2.26511,2.26537,29300000.0
2005-08-29 11:13:00,2.26506,2.26571,2.26491,2.26563,35700000.0
2005-08-29 11:14:00,2.26572,2.26572,2.26495,2.26548,42700000.0
2005-08-29 11:15:00,2.26533,2.26575,2.26523,2.26575,45500000.0
2005-08-29 11:16:00,2.26586,2.26594,2.26556,2.26582,31400000.0
2005-08-29 11:17:00,2.26566,2.26592,2.26537,2.26574,41300000.0
2005-08-29 11:18:00,2.26542,2.2658,2.26518,2.26518,40500000.0
2005-08-29 11:19:00,2.26552,2.26567,2.26501,2.26537,40400000.0
2005-08-29 11:20:00,2.26592,2.26592,2.26519,2.26552,44100000.0
2005-08-29 11:21:00,2.26536,2.26567,2.26516,2.26567,21000000.0
2005-08-29 11:22:00,2.26547,2.26569,2.26527,2.2656,32400000.0
2005-08-29 11:23:00,2.2654,2.26556,2.26508,2.26552,29600000.0
2005-08-29 11:24:00,2.26577,2.2658,2.26525,2.26571,37900000.0
2005-08-29 11:25:00,2.26544,2.26565,2.26512,2.26512,33300000.0
2005-08-29 11:26:00,2.26548,2.26569,2.26519,2.26557,31700000.0
2005-08-29 11:27:00,2.26524,2.26575,2.26504,2.2653,23200000.0
2005-08-29 11:28:00,2.26507,2.26554,2.26482,2.26505,55400000.0
2005-08-29 11:29:00,2.26517,2.26522,2.26467,2.26478,40800000.0
2005-08-29 11:30:00,2.26483,2.26556,2.26476,2.26556,24600000.0
2005-08-29 11:31:00,2.26529,2.26567,2.2651,2.26555,31900000.0
2005-08-29 11:32:00,2.26549,2.26567,2.26528,2.26542,36500000.0
2005-08-29 11:33:00,2.2651,2.26567,2.26504,2.26565,34900000.0
2005-08-29 11:34:00,2.2653,2.2656,2.26517,2.26519,42400000.0
2005-08-29 11:35:00,2.26511,2.26572,2.26502,2.26526,31400000.0
2005-08-29 11:36:00,2.26581,2.26594,2.26519,2.26571,36300000.0
2005-08-29 11:37:00,2.26577,2.26577,2.26525,2.26542,27600000.0
2005-08-29 11:38:00,2.26495,2.26578,2.26484,2.26484,35600000.0
2005-08-29 11:39:00,2.26564,2.26579,2.2651,2.26564,49500000.0
2005-08-29 11:40:00,2.26533,2.2656,2.26458,2.26477,47700000.0
2005-08-29 11:41:00,2.2647,2.2656,2.2647,2.26528,27000000.0
2005-08-29 11:42:00,2.26549,2.26572,2.26522,2.26561,38400000.0
2005-08-29 11:43:00,2.26512,2.26565,2.26508,2.26508,45500000.0
2005-08-29 11:44:00,2.26522,2.26545,2.26484,2.26534,20800000.0
2005-08-29 11:45:00,2.26511,2.26559,2.2649,2.26549,41899999.0
2005-08-29 11:46:00,2.26583,2.26583,2.26488,2.26488,34900000.0
2005-08-29 11:47:00,2.26553,2.26561,2.2652,2.2652,30400000.0
2005-08-29 11:48:00,2.2653,2.26554,2.26515,2.26543,31100000.0
2005-08-29 11:49:00,2.26533,2.26539,2.26481,2.26481,22400000.0
2005-08-29 11:50:00,2.26541,2.2657,2.26483,2.26483,41900000.0
2005-08-29 11:51:00,2.26509,2.26529,2.26467,2.26529,39200000.0
2005-08-29 11:52:00,2.26534,2.26535,2.2647,2.26501,33900000.0
2005-08-29 11:53:00,2.2652,2.2654,2.26441,2.26464,20900000.0
2005-08-29 11:54:00,2.26463,2.26513,2.26452,2.26508,42000000.0
2005-08-29 11:55:00,2.26482,2.26502,2.26452,2.26483,49000001.0
2005-08-29 11:56:00,2.26485,2.26504,2.26445,2.26448,37300000.0
2005-08-29 11:57:00,2.265,2.265,2.26433,2.26479,51500000.0
2005-08-29 11:58:00,2.2647,2.2647,2.26432,2.26449,17900000.0
2005-08-29 11:59:00,2.26441,2.26528,2.26428,2.26521,28600000.0
2005-08-29 12:00:00,2.26514,2.26521,2.26442,2.26478,44900000.0
2005-08-29 12:01:00,2.265,2.26513,2.26473,2.26488,53500000.0
2005-08-29 12:02:00,2.26522,2.26525,2.26441,2.26441,26800000.0
2005-08-29 12:03:00,2.26504,2.26523,2.26446,2.26453,51299999.0
2005-08-29 12:04:00,2.26451,2.26524,2.26451,2.26491,36500000.0
2005-08-29 12:05:00,2.26458,2.26491,2.26435,2.26435,42400000.0
2005-08-29 12:06:00,2.26425,2.26472,2.26402,2.26471,28800000.0
2005-08-29 12:07:00,2.26471,2.26486,2.26444,2.26446,57800000.0
2005-08-29 12:08:00,2.26434,2.26486,2.2642,2.26475,40400000.0
2005-08-29 12:09:00,2.26456,2.26474,2.26425,2.26425,37100000.0
2005-08-29 12:10:00,2.26481,2.26486,2.26436,2.26462,28900000.0
2005-08-29 12:11:00,2.2643,2.26478,2.26415,2.26441,47200000.0
2005-08-29 12:12:00,2.26457,2.2647,2.2642,2.26464,26600000.0
2005-08-29 12:13:00,2.26477,2.2649,2.26359,2.26359,39800000.0
2005-08-29 12:14:00,2.26437,2.26451,2.26384,2.26432,36100000.0
2005-08-29 12:15:00,2.26418,2.26466,2.26385,2.26437,27900000.0
2005-08-29 12:16:00,2.26371,2.26443,2.26367,2.26432,65400000.0
2005-08-29 12:17:00,2.26418,2.26442,2.26393,2.26418,28200000.0
2005-08-29 12:18:00,2.26397,2.26448,2.26346,2.26448,50500000.0
2005-08-29 12:19:00,2.2642,2.2646,2.26377,2.26446,19700000.0
2005-08-29 12:20:00,2.26451,2.2647,2.26398,2.26422,38900000.0
2005-08-29 12:21:00,2.26415,2.26485,2.26415,2.26462,32500000.0
2005-08-29 12:22:00,2.26434,2.26471,2.2643,2.26471,22400000.0
2005-08-29 12:23:00,2.26504,2.26507,2.26428,2.26507,68400000.0
2005-08-29 12:24:00,2.26527,2.26531,2.26451,2.26457,28100000.0
2005-08-29 12:25:00,2.26492,2.26497,2.26421,2.26455,67800000.0
2005-08-29 12:26:00,2.26386,2.26484,2.26386,2.26455,38400000.0
2005-08-29 12:27:00,2.26477,2.26488,2.26402,2.26488,45100000.0
2005-08-29 12:28:00,2.26479,2.26498,2.26405,2.26426,31500000.0
2005-08-29 12:29:00,2.26458,2.26485,2.26402,2.26478,51200000.0
2005-08-29 12:30:00,2.26448,2.26472,2.26414,2.26469,33300000.0
2005-08-29 12:31:00,2.26492,2.26506,2.26444,2.26494,48200000.0
2005-08-29 12:32:00,2.26495,2.26514,2.26461,2.26514,25000000.0
2005-08-29 12:33:00,2.26482,2.26533,2.26451,2.26533,26400000.0
2005-08-29 12:34:00,2.26485,2.26519,2.26464,2.26497,37200000.0
2005-08-29 12:35:00,2.26441,2.2651,2.26436,2.2651,35200000.0
2005-08-29 12:36:00,2.26495,2.2652,2.26458,2.26498,37500000.0
2005-08-29 12:37:00,2.26496,2.26525,2.26436,2.2648,55600000.0
2005-08-29 12:38:00,2.2648,2.26545,2.26478,2.26545,34000000.0
2005-08-29 12:39:00,2.26518,2.26524,2.2647,2.26475,24600000.0
2005-08-29 12:40:00,2.26473,2.26576,2.26473,2.26555,43000000.0
2005-08-29 12:41:00,2.26577,2.26606,2.26515,2.26606,41300000.0
2005-08-29 12:42:00,2.2662,2.26631,2.26541,2.26631,31000000.0
2005-08-29 12:43:00,2.26605,2.26707,2.26601,2.26657,29000000.0
2005-08-29 12:44:00,2.26573,2.26652,2.26549,2.26627,18100000.0
2005-08-29 12:45:00,2.26597,2.26625,2.26569,2.26622,36200000.0
2005-08-29 12:46:00,2.26646,2.26672,2.26575,2.26617,24200000.0
2005-08-29 12:47:00,2.26607,2.26637,2.26563,2.26563,43200000.0
2005-08-29 12:48:00,2.26579,2.26609,2.26561,2.26586,41500000.0
2005-08-29 12:49:00,2.266,2.266,2.26543,2.26543,51800000.0
2005-08-29 12:50:00,2.26575,2.26596,2.26542,2.26574,39300000.0
2005-08-29 12:51:00,2.26579,2.26596,2.26491,2.26505,36200000.0
2005-08-29 12:52:00,2.26513,2.26576,2.26509,2.2655,30500000.0
2005-08-29 12:53:00,2.26609,2.26609,2.26493,2.26525,38300001.0
2005-08-29 12:54:00,2.26468,2.26544,2.26466,2.26528,34700000.0
2005-08-29 12:55:00,2.26495,2.26561,2.2648,2.26561,31800000.0
2005-08-29 12:56:00,2.26501,2.26575,2.26487,2.26567,23400000.0
2005-08-29 12:57:00,2.26586,2.26594,2.26484,2.26484,21200000.0
2005-08-29 12:58:00,2.26577,2.26588,2.26497,2.26509,40100000.0
2005-08-29 12:59:00,2.26515,2.26574,2.265,2.26565,34500000.0
2005-08-29 13:00:00,2.26576,2.26617,2.26555,2.26597,44100000.0
2005-08-29 13:01:00,2.2659,2.26609,2.26558,2.2658,53000000.0
2005-08-29 13:02:00,2.26607,2.26607,2.26539,2.26596,36600000.0
2005-08-29 13:03:00,2.26614,2.26636,2.26563,2.26563,26200000.0
2005-08-29 13:04:00,2.26618,2.26626,2.26542,2.26554,23000000.0
2005-08-29 13:05:00,2.26607,2.26608,2.26532,2.26539,32400000.0
2005-08-29 13:06:00,2.26524,2.26591,2.265,2.26574,56300000.0
2005-08-29 13:07:00,2.26605,2.26606,2.26506,2.26555,32500000.0
2005-08-29 13:08:00,2.2656,2.26573,2.26518,2.26561,27000000.0
2005-08-29 13:09:00,2.26518,2.26545,2.26499,2.26535,28800000.0
2005-08-29 13:10:00,2.26555,2.26557,2.26482,2.26527,38600000.0
2005-08-29 13:11:00,2.26537,2.26545,2.26481,2.26533,41200000.0
2005-08-29 13:12:00,2.26522,2.26543,2.26485,2.26514,29300000.0
2005-08-29 13:13:00,2.26498,2.26549,2.26481,2.26481,41400000.0
2005-08-29 13:14:00,2.26457,2.26511,2.26434,2.265,31600000.0
2005-08-29 13:15:00,2.26519,2.26534,2.26427,2.26534,67600000.0
2005-08-29 13:16:00,2.2652,2.26536,2.26486,2.26525,32000000.0
2005-08-29 13:17:00,2.26508,2.26517,2.26472,2.2649,24600000.0
2005-08-29 13:18:00,2.26557,2.26571,2.26501,2.26526,29300000.0
2005-08-29 13:19:00,2.2654,2.26563,2.26507,2.26539,40300000.0
2005-08-29 13:20:00,2.26534,2.26534,2.26467,2.2651,16800000.0
2005-08-29 13:21:00,2.2646,2.26523,2.26437,2.26478,24500000.0
2005-08-29 13:22:00,2.26512,2.26526,2.26463,2.26514,31600000.0
2005-08-29 13:23:00,2.26538,2.26545,2.26467,2.26507,22700000.0
2005-08-29 13:24:00,2.26487,2.26518,2.26478,2.26496,25600000.0
2005-08-29 13:25:00,2.26445,2.26532,2.26445,2.26506,74300001.0
2005-08-29 13:26:00,2.26512,2.26512,2.26449,2.26481,34100000.0
2005-08-29 13:27:00,2.26466,2.2651,2.26459,2.26496,33400000.0
2005-08-29 13:28:00,2.2651,2.26534,2.26479,2.26524,28600000.0
2005-08-29 13:29:00,2.26511,2.26547,2.26498,2.26547,40300000.0
2005-08-29 13:30:00,2.26532,2.26553,2.26461,2.26543,59300000.0
2005-08-29 13:31:00,2.26473,2.26536,2.26466,2.26528,18300000.0
2005-08-29 13:32:00,2.26487,2.2652,2.26475,2.26477,38100000.0
2005-08-29 13:33:00,2.26473,2.26508,2.26453,2.26495,31800000.0
2005-08-29 13:34:00,2.2648,2.26518,2.26466,2.26488,30100000.0
2005-08-29 13:35:00,2.26468,2.26479,2.26386,2.26424,45500000.0
2005-08-29 13:36:00,2.26477,2.26487,2.26404,2.26474,42500000.0
2005-08-29 13:37:00,2.26477,2.2649,2.26448,2.26476,30900000.0
2005-08-29 13:38:00,2.26525,2.26532,2.26474,2.26507,25400000.0
2005-08-29 13:39:00,2.26465,2.26488,2.26443,2.26481,45300000.0
2005-08-29 13:40:00,2.26474,2.26506,2.26433,2.26461,31500000.0
2005-08-29 13:41:00,2.26459,2.26474,2.26408,2.26414,26500000.0
2005-08-29 13:42:00,2.26409,2.26431,2.26384,2.26431,41800000.0
2005-08-29 13:43:00,2.26405,2.26447,2.26371,2.26447,38900000.0
2005-08-29 13:44:00,2.26439,2.26498,2.26427,2.26493,56500000.0
2005-08-29 13:45:00,2.2644,2.26491,2.26419,2.2647,26400000.0
2005-08-29 13:46:00,2.26486,2.26498,2.26409,2.26436,57600000.0
2005-08-29 13:47:00,2.2645,2.26473,2.26433,2.26473,26500000.0
2005-08-29 13:48:00,2.26437,2.26468,2.26382,2.26382,25600000.0
2005-08-29 13:49:00,2.2642,2.2644,2.26385,2.26422,44100000.0
2005-08-29 13:50:00,2.26441,2.26459,2.26409,2.26438,41200000.0
2005-08-29 13:51:00,2.26398,2.2646,2.26398,2.26439,36200000.0
2005-08-29 13:52:00,2.26388,2.26444,2.26368,2.26423,52200000.0
2005-08-29 13:53:00,2.26429,2.26444,2.26401,2.26432,48300000.0
2005-08-29 13:54:00,2.26426,2.26448,2.26391,2.26425,41500000.0
2005-08-29 13:55:00,2.26416,2.26482,2.26408,2.26482,33300000.0
2005-08-29 13:56:00,2.26487,2.26487,2.26382,2.26401,28900000.0
2005-08-29 13:57:00,2.26429,2.26472,2.2641,2.26426,61700000.0
2005-08-29 13:58:00,2.26486,2.26497,2.26448,2.26497,44400000.0
2005-08-29 13:59:00,2.26459,2.26511,2.26424,2.26505,28700000.0
2005-08-29 14:00:00,2.26458,2.26532,2.2645,2.26532,26300000.0
2005-08-29 14:01:00,2.26489,2.26518,2.26486,2.26509,33700000.0
2005-08-29 14:02:00,2.26494,2.26585,2.26494,2.26566,32100000.0
2005-08-29 14:03:00,2.26538,2.26558,2.26512,2.26536,41500000.0
2005-08-29 14:04:00,2.26462,2.26538,2.26462,2.26533,20600000.0
2005-08-29 14:05:00,2.26513,2.26547,2.26507,2.26527,49100000.0
2005-08-29 14:06:00,2.2649,2.26548,2.26482,2.26508,40900000.0
2005-08-29 14:07:00,2.26495,2.26575,2.26495,2.26514,41700000.0
2005-08-29 14:08:00,2.26563,2.26627,2.26544,2.26627,43600000.0
2005-08-29 14:09:00,2.2662,2.26642,2.26589,2.26623,30000000.0
2005-08-29 14:10:00,2.26615,2.2664,2.26582,2.2664,40000000.0
2005-08-29 14:11:00,2.26654,2.26654,2.2658,2.26616,53800000.0
2005-08-29 14:12:00,2.2666,2.2666,2.26582,2.26626,40300000.0
2005-08-29 14:13:00,2.26662,2.26677,2.26613,2.26656,32300000.0
2005-08-29 14:14:00,2.26663,2.26684,2.26616,2.26668,31300000.0
2005-08-29 14:15:00,2.26685,2.26699,2.26633,2.26661,35500000.0
2005-08-29 14:16:00,2.26672,2.26679,2.26628,2.26668,18600000.0
2005-08-29 14:17:00,2.26657,2.26698,2.26627,2.26679,25700000.0
2005-08-29 14:18:00,2.26674,2.26678,2.2662,2.26632,36300000.0
2005-08-29 14:19:00,2.26608,2.26683,2.26608,2.26671,45400000.0
2005-08-29 14:20:00,2.26685,2.26686,2.2656,2.26656,33800000.0
2005-08-29 14:21:00,2.26659,2.26659,2.26615,2.26648,46300000.0
2005-08-29 14:22:00,2.26644,2.26658,2.26605,2.26658,25600000.0
2005-08-29 14:23:00,2.26639,2.26655,2.26596,2.26643,30700000.0
2005-08-29 14:24:00,2.26623,2.26702,2.26605,2.26693,34800000.0
2005-08-29 14:25:00,2.2666,2.26714,2.26655,2.26714,39099999.0
2005-08-29 14:26:00,2.26701,2.26704,2.26626,2.26673,35400000.0
2005-08-29 14:27:00,2.26645,2.26695,2.26637,2.26695,38400000.0
2005-08-29 14:28:00,2.267,2.26714,2.26659,2.26688,26000000.0
2005-08-29 14:29:00,2.26677,2.26705,2.26643,2.26679,29200000.0
2005-08-29 14:30:00,2.26683,2.26737,2.26666,2.26714,51800000.0
2005-08-29 14:31:00,2.26698,2.26731,2.26659,2.26718,34300000.0
2005-08-29 14:32:00,2.26674,2.26706,2.26662,2.26706,31600000.0
2005-08-29 14:33:00,2.26688,2.267,2.26653,2.26667,39100000.0
2005-08-29 14:34:00,2.2664,2.26667,2.26625,2.26667,26400000.0
2005-08-29 14:35:00,2.26626,2.26649,2.26584,2.26616,26200000.0
2005-08-29 14:36:00,2.26612,2.26677,2.266,2.2667,50000000.0
2005-08-29 14:37:00,2.26638,2.26693,2.26625,2.26667,26100000.0
2005-08-29 14:38:00,2.26694,2.26703,2.26622,2.26638,27800000.0
2005-08-29 14:39:00,2.26675,2.26706,2.26662,2.26706,37400000.0
2005-08-29 14:40:00,2.26694,2.26716,2.26631,2.26716,57700000.0
2005-08-29 14:41:00,2.26683,2.26725,2.26669,2.2672,28300000.0
2005-08-29 14:42:00,2.2674,2.2674,2.26662,2.2672,34300000.0
2005-08-29 14:43:00,2.26747,2.26755,2.26682,2.26742,54000000.0
2005-08-29 14:44:00,2.26723,2.26755,2.26679,2.2671,50900000.0
2005-08-29 14:45:00,2.26746,2.26746,2.26665,2.26709,62600001.0
2005-08-29 14:46:00,2.26717,2.26727,2.2666,2.26681,34800000.0
2005-08-29 14:47:00,2.26721,2.26722,2.26652,2.26662,34000000.0
2005-08-29 14:48:00,2.26647,2.26684,2.26646,2.26659,20700000.0
2005-08-29 14:49:00,2.26697,2.26704,2.26628,2.26641,37900000.0
2005-08-29 14:50:00,2.26685,2.26713,2.26639,2.26676,23300000.0
2005-08-29 14:51:00,2.26682,2.26697,2.26641,2.26682,22600000.0
2005-08-29 14:52:00,2.26727,2.26727,2.2666,2.2666,54000000.0
2005-08-29 14:53:00,2.26664,2.2672,2.26651,2.2672,34900000.0
2005-08-29 14:54:00,2.2667,2.26707,2.2667,2.26693,27800000.0
2005-08-29 14:55:00,2.267,2.267,2.26613,2.26668,39500000.0
2005-08-29 14:56:00,2.2662,2.26647,2.266,2.26615,23300000.0
2005-08-29 14:57:00,2.26583,2.26644,2.26579,2.2664,35500000.0
2005-08-29 14:58:00,2.26652,2.26652,2.26576,2.26576,36800000.0
2005-08-29 14:59:00,2.26599,2.26665,2.2658,2.26647,32200000.0
2005-08-29 15:00:00,2.26652,2.26675,2.26625,2.26637,64299999.0
2005-08-29 15:01:00,2.26667,2.26667,2.26594,2.26603,38100000.0
2005-08-29 15:02:00,2.26608,2.26644,2.26584,2.26644,28700000.0
2005-08-29 15:03:00,2.26621,2.26658,2.26593,2.26633,39300000.0
2005-08-29 15:04:00,2.26594,2.26662,2.26588,2.2666,56200000.0
2005-08-29 15:05:00,2.26665,2.26727,2.26664,2.26727,40300000.0
2005-08-29 15:06:00,2.267,2.26752,2.26694,2.26716,35600000.0
2005-08-29 15:07:00,2.26718,2.26736,2.26655,2.26697,24600000.0
2005-08-29 15:08:00,2.26696,2.2673,2.2667,2.26686,50000000.0
2005-08-29 15:09:00,2.26707,2.2673,2.2667,2.26698,21800000.0
2005-08-29 15:10:00,2.26677,2.26696,2.26644,2.26685,22700000.0
2005-08-29 15:11:00,2.26698,2.26722,2.26677,2.26722,15800000.0
2005-08-29 15:12:00,2.26715,2.26729,2.26673,2.26692,19800000.0
2005-08-29 15:13:00,2.26703,2.26713,2.26668,2.2667,15300000.0
2005-08-29 15:14:00,2.26695,2.26706,2.26653,2.26696,32000000.0
2005-08-29 15:15:00,2.26733,2.26735,2.26672,2.26694,30300000.0
2005-08-29 15:16:00,2.26677,2.26709,2.26647,2.2669,33900000.0
2005-08-29 15:17:00,2.26684,2.26686,2.26647,2.2668,49100000.0
2005-08-29 15:18:00,2.26633,2.26668,2.26602,2.26662,39700000.0
2005-08-29 15:19:00,2.26651,2.26669,2.26632,2.26647,64400000.0
2005-08-29 15:20:00,2.26561,2.26657,2.26557,2.26657,22800000.0
2005-08-29 15:21:00,2.2664,2.2666,2.26595,2.26625,31100000.0
2005-08-29 15:22:00,2.26588,2.26676,2.26588,2.26676,38200000.0
2005-08-29 15:23:00,2.26651,2.26657,2.26617,2.26648,28000000.0
2005-08-29 15:24:00,2.26628,2.26657,2.26614,2.26657,41600000.0
2005-08-29 15:25:00,2.26618,2.26624,2.26588,2.26593,53000000.0
2005-08-29 15:26:00,2.26585,2.26601,2.26523,2.26537,21700000.0
2005-08-29 15:27:00,2.26594,2.2661,2.26538,2.26553,24400000.0
2005-08-29 15:28:00,2.26564,2.26591,2.26517,2.26586,34100000.0
2005-08-29 15:29:00,2.26583,2.26603,2.26543,2.26554,49200000.0
2005-08-29 15:30:00,2.2656,2.26607,2.2654,2.26584,28200000.0
2005-08-29 15:31:00,2.26533,2.26567,2.26506,2.26554,50600000.0
2005-08-29 15:32:00,2.26582,2.26586,2.26517,2.26554,43800000.0
2005-08-29 15:33:00,2.26566,2.26583,2.26512,2.26583,42800000.0
2005-08-29 15:34:00,2.26565,2.26584,2.26512,2.26539,38799999.0
2005-08-29 15:35:00,2.26535,2.26591,2.26531,2.26588,48300000.0
2005-08-29 15:36:00,2.26579,2.26586,2.26514,2.26542,52800000.0
2005-08-29 15:37:00,2.26578,2.26581,2.26524,2.26525,23300000.0
2005-08-29 15:38:00,2.26568,2.266,2.26528,2.2657,50300000.0
2005-08-29 15:39:00,2.26598,2.26609,2.26526,2.26526,22900000.0
2005-08-29 15:40:00,2.26547,2.26595,2.26533,2.26595,30000000.0
2005-08-29 15:41:00,2.26628,2.26644,2.26575,2.26622,31400000.0
2005-08-29 15:42:00,2.26667,2.26677,2.26591,2.2665,40800000.0
2005-08-29 15:43:00,2.26707,2.26716,2.2664,2.26683,26600000.0
2005-08-29 15:44:00,2.26667,2.26687,2.2663,2.26656,50100001.0
2005-08-29 15:45:00,2.26643,2.26663,2.266,2.26629,54700000.0
2005-08-29 15:46:00,2.266,2.26658,2.26574,2.26637,19900000.0
2005-08-29 15:47:00,2.26629,2.26694,2.26629,2.26692,29900000.0
2005-08-29 15:48:00,2.26657,2.26706,2.26629,2.26682,53200000.0
2005-08-29 15:49:00,2.26702,2.26712,2.26639,2.26695,49700000.0
2005-08-29 15:50:00,2.26702,2.26706,2.2663,2.26645,19100000.0
2005-08-29 15:51:00,2.26639,2.26669,2.26633,2.26648,42900000.0
2005-08-29 15:52:00,2.26638,2.26678,2.26611,2.26678,26000000.0
2005-08-29 15:53:00,2.26628,2.26656,2.26611,2.26613,21700000.0
2005-08-29 15:54:00,2.26628,2.26682,2.26608,2.26667,33700000.0
2005-08-29 15:55:00,2.26669,2.26687,2.26637,2.26662,33700000.0
2005-08-29 15:56:00,2.2668,2.26699,2.26608,2.26656,48000000.0
2005-08-29 15:57:00,2.26657,2.26674,2.26624,2.26659,45700000.0
2005-08-29 15:58:00,2.26615,2.26671,2.26597,2.26597,50200000.0
2005-08-29 15:59:00,2.26625,2.26651,2.26587,2.26616,34100000.0
2005-08-29 16:00:00,2.26572,2.26636,2.26548,2.26636,30000000.0
2005-08-29 16:01:00,2.26622,2.26633,2.26587,2.2662,36100000.0
2005-08-29 16:02:00,2.26643,2.26668,2.26589,2.26651,53100000.0
2005-08-29 16:03:00,2.26673,2.26698,2.26618,2.26693,46300000.0
2005-08-29 16:04:00,2.26735,2.26755,2.26649,2.26744,27600000.0
2005-08-29 16:05:00,2.26762,2.26772,2.26702,2.26756,58899999.0
2005-08-29 16:06:00,2.26739,2.26784,2.26731,2.26737,51000000.0
2005-08-29 16:07:00,2.26801,2.26823,2.26758,2.26766,21600000.0
2005-08-29 16:08:00,2.26784,2.26809,2.2675,2.26766,16300000.0
2005-08-29 16:09:00,2.26779,2.26779,2.26735,2.26778,31800000.0
2005-08-29 16:10:00,2.26781,2.26796,2.26743,2.26768,27400000.0
2005-08-29 16:11:00,2.26767,2.26777,2.2674,2.2674,41700000.0
2005-08-29 16:12:00,2.26752,2.26822,2.26746,2.26822,49300000.0
2005-08-29 16:13:00,2.26845,2.26856,2.26767,2.26817,53400000.0
2005-08-29 16:14:00,2.26833,2.26833,2.26789,2.26818,41200000.0
2005-08-29 16:15:00,2.26832,2.26832,2.26775,2.26792,34600000.0
2005-08-29 16:16:00,2.26845,2.26867,2.26831,2.26867,35500000.0
2005-08-29 16:17:00,2.26879,2.26883,2.26818,2.26867,37800000.0
2005-08-29 16:18:00,2.2684,2.26893,2.26816,2.26869,38800000.0
2005-08-29 16:19:00,2.26863,2.26958,2.26839,2.26943,44200000.0
2005-08-29 16:20:00,2.2693,2.26933,2.26903,2.26929,24700000.0
2005-08-29 16:21:00,2.26923,2.26935,2.26893,2.26906,26400000.0
2005-08-29 16:22:00,2.26902,2.26925,2.26851,2.26886,34100000.0
2005-08-29 16:23:00,2.26901,2.26931,2.26845,2.26845,37300000.0
2005-08-29 16:24:00,2.26872,2.26909,2.26841,2.269,56000000.0
2005-08-29 16:25:00,2.26878,2.26893,2.26845,2.26885,57600000.0
2005-08-29 16:26:00,2.26886,2.26898,2.26856,2.26857,27400000.0
2005-08-29 16:27:00,2.26871,2.26903,2.2685,2.26882,36000000.0
2005-08-29 16:28:00,2.26885,2.26885,2.26836,2.26855,32500000.0
2005-08-29 16:29:00,2.26858,2.26889,2.26832,2.26857,16400000.0
2005-08-29 16:30:00,2.26892,2.26903,2.26838,2.26862,34000000.0
2005-08-29 16:31:00,2.26811,2.26885,2.26811,2.26867,40400000.0
2005-08-29 16:32:00,2.26874,2.26874,2.26811,2.26839,19400000.0
2005-08-29 16:33:00,2.26853,2.26882,2.26835,2.26868,32700000.0
2005-08-29 16:34:00,2.26839,2.26867,2.2682,2.26853,45400000.0
2005-08-29 16:35:00,2.26807,2.26867,2.26807,2.26839,43200000.0
2005-08-29 16:36:00,2.26817,2.26858,2.26754,2.26754,35500000.0
2005-08-29 16:37:00,2.26807,2.26843,2.26798,2.26823,37800000.0
2005-08-29 16:38:00,2.26887,2.26895,2.26827,2.26859,42500000.0
2005-08-29 16:39:00,2.26831,2.26882,2.26792,2.26792,39300000.0
2005-08-29 16:40:00,2.26818,2.26878,2.26818,2.2685,35500000.0
2005-08-29 16:41:00,2.26836,2.26923,2.26821,2.26917,38200000.0
2005-08-29 16:42:00,2.26905,2.26945,2.2687,2.26887,31600000.0
2005-08-29 16:43:00,2.26948,2.27023,2.26933,2.2701,33500000.0
2005-08-29 16:44:00,2.26986,2.27019,2.26973,2.26993,34800000.0
2005-08-29 16:45:00,2.27003,2.27053,2.26982,2.27053,30400000.0
2005-08-29 16:46:00,2.27051,2.27051,2.2701,2.2704,33900000.0
2005-08-29 16:47:00,2.27013,2.27072,2.26994,2.27007,60100000.0
2005-08-29 16:48:00,2.26988,2.27044,2.26988,2.2703,25900000.0
2005-08-29 16:49:00,2.27072,2.27075,2.26914,2.26978,32400000.0
2005-08-29 16:50:00,2.2706,2.27107,2.27013,2.27083,38000000.0
2005-08-29 16:51:00,2.27146,2.27164,2.27087,2.27135,35300000.0
2005-08-29 16:52:00,2.2711,2.27132,2.27083,2.27105,24000000.0
2005-08-29 16:53:00,2.27097,2.27124,2.27084,2.27084,41400000.0
2005-08-29 16:54:00,2.27158,2.27196,2.27092,2.27181,56600000.0
2005-08-29 16:55:00,2.27141,2.27218,2.27139,2.27209,30700000.0
2005-08-29 16:56:00,2.2718,2.27186,2.27158,2.27164,36900000.0
2005-08-29 16:57:00,2.27162,2.27181,2.27127,2.2715,38200000.0
2005-08-29 16:58:00,2.27118,2.27166,2.27106,2.27106,35000000.0
2005-08-29 16:59:00,2.27085,2.27186,2.27081,2.27186,29400000.0
2005-08-29 17:00:00,2.2712,2.27165,2.27079,2.27165,36900000.0
2005-08-29 17:01:00,2.27209,2.27225,2.27152,2.27207,41000000.0
2005-08-29 17:02:00,2.272,2.2722,2.27166,2.27166,49400000.0
2005-08-29 17:03:00,2.27194,2.27208,2.2714,2.27173,28200000.0
2005-08-29 17:04:00,2.272,2.27201,2.27114,2.27114,19900000.0
2005-08-29 17:05:00,2.27157,2.27189,2.27117,2.27187,50000000.0
2005-08-29 17:06:00,2.27138,2.27235,2.27129,2.27235,32100000.0
2005-08-29 17:07:00,2.2726,2.27271,2.27203,2.27263,42500000.0
2005-08-29 17:08:00,2.2732,2.27346,2.27283,2.27319,31500000.0
2005-08-29 17:09:00,2.2727,2.27341,2.27264,2.27314,29300000.0
2005-08-29 17:10:00,2.27327,2.27333,2.27257,2.27288,36800000.0
2005-08-29 17:11:00,2.27304,2.27304,2.27236,2.2728,27500000.0
2005-08-29 17:12:00,2.27223,2.27308,2.27214,2.27308,49800000.0
2005-08-29 17:13:00,2.27292,2.27292,2.27223,2.27242,25300000.0
2005-08-29 17:14:00,2.27234,2.27248,2.27185,2.27239,25500000.0
2005-08-29 17:15:00,2.2722,2.27229,2.27141,2.27156,22400000.0
2005-08-29 17:16:00,2.27182,2.27193,2.27144,2.2716,36400000.0
2005-08-29 17:17:00,2.27158,2.27207,2.2714,2.27207,22900000.0
2005-08-29 17:18:00,2.27307,2.27307,2.27182,2.27187,51300000.0
2005-08-29 17:19:00,2.27216,2.27219,2.27175,2.27188,18100000.0
2005-08-29 17:20:00,2.27222,2.27234,2.27162,2.27188,52599999.0
2005-08-29 17:21:00,2.27202,2.27223,2.27136,2.27175,38100000.0
2005-08-29 17:22:00,2.27188,2.27222,2.27155,2.27209,39200000.0
2005-08-29 17:23:00,2.2718,2.27212,2.27153,2.27195,35000000.0
2005-08-29 17:24:00,2.27189,2.27205,2.27117,2.27149,38400000.0
2005-08-29 17:25:00,2.27192,2.27223,2.27131,2.2718,50299999.0
2005-08-29 17:26:00,2.27162,2.2722,2.2715,2.2722,45000000.0
2005-08-29 17:27:00,2.2723,2.27232,2.27144,2.27187,28100000.0
2005-08-29 17:28:00,2.27206,2.27209,2.27164,2.27182,21100000.0
2005-08-29 17:29:00,2.27181,2.27254,2.27169,2.27243,50500000.0
2005-08-29 17:30:00,2.27215,2.27268,2.27197,2.27226,50400000.0
2005-08-29 17:31:00,2.27203,2.27315,2.27197,2.27292,45400000.0
2005-08-29 17:32:00,2.2726,2.27309,2.27224,2.2728,36900000.0
2005-08-29 17:33:00,2.27212,2.27315,2.27206,2.27277,41100000.0
2005-08-29 17:34:00,2.27288,2.2731,2.2724,2.27258,23200000.0
2005-08-29 17:35:00,2.27255,2.27334,2.27255,2.27334,52800000.0
2005-08-29 17:36:00,2.27344,2.27363,2.27285,2.27329,29300000.0
2005-08-29 17:37:00,2.27352,2.27366,2.27262,2.27281,34200000.0
2005-08-29 17:38:00,2.27354,2.27367,2.2725,2.27266,76599999.0
2005-08-29 17:39:00,2.27277,2.27361,2.27254,2.27329,35500000.0
2005-08-29 17:40:00,2.27313,2.27345,2.27243,2.27267,26300000.0
2005-08-29 17:41:00,2.27278,2.27362,2.27271,2.27349,51800000.0
2005-08-29 17:42:00,2.27309,2.27389,2.27309,2.27368,36600000.0
2005-08-29 17:43:00,2.27357,2.2738,2.27307,2.27362,48600000.0
2005-08-29 17:44:00,2.27309,2.27393,2.27305,2.27381,47200000.0
2005-08-29 17:45:00,2.27375,2.27408,2.27355,2.27401,38700000.0
2005-08-29 17:46:00,2.27426,2.27463,2.27362,2.27463,49900000.0
2005-08-29 17:47:00,2.27495,2.27549,2.27476,2.27549,48500001.0
2005-08-29 17:48:00,2.2755,2.27554,2.2747,2.2747,31700000.0
2005-08-29 17:49:00,2.27539,2.27565,2.27508,2.2754,28000000.0
2005-08-29 17:50:00,2.27526,2.27583,2.27526,2.27574,51100000.0
2005-08-29 17:51:00,2.27579,2.27595,2.27526,2.27554,20000000.0
2005-08-29 17:52:00,2.27521,2.27586,2.27511,2.27539,39600000.0
2005-08-29 17:53:00,2.27489,2.27559,2.27486,2.27557,23200000.0
2005-08-29 17:54:00,2.27525,2.27566,2.27507,2.27552,31800000.0
2005-08-29 17:55:00,2.2753,2.27555,2.2747,2.2747,18800000.0
2005-08-29 17:56:00,2.2751,2.27522,2.27463,2.27505,48800000.0
2005-08-29 17:57:00,2.27485,2.27569,2.27471,2.2756,36500000.0
2005-08-29 17:58:00,2.27531,2.27569,2.27506,2.2755,37100000.0
2005-08-29 17:59:00,2.27551,2.27568,2.27505,2.27548,47600000.0
2005-08-29 18:00:00,2.27598,2.27637,2.27543,2.27602,39300000.0
2005-08-29 18:01:00,2.27629,2.27657,2.27546,2.27605,373700002.0
2005-08-29 18:02:00,2.27639,2.27655,2.27467,2.27521,371699999.0
2005-08-29 18:03:00,2.27499,2.27523,2.27355,2.27395,512199999.0
2005-08-29 18:04:00,2.27389,2.27428,2.27323,2.27392,334200000.0
2005-08-29 18:05:00,2.27406,2.27437,2.27327,2.27349,188400000.0
2005-08-29 18:06:00,2.27382,2.27416,2.27291,2.27376,361600000.0
2005-08-29 18:07:00,2.27361,2.27401,2.27327,2.27401,450800001.0
2005-08-29 18:08:00,2.27372,2.27412,2.27347,2.27394,384000000.0
2005-08-29 18:09:00,2.27365,2.27416,2.27318,2.27391,286600000.0
2005-08-29 18:10:00,2.27385,2.27423,2.27331,2.27373,301900000.0
2005-08-29 18:11:00,2.27378,2.27388,2.2729,2.27373,244200000.0
2005-08-29 18:12:00,2.2738,2.27478,2.2733,2.27478,173400000.0
2005-08-29 18:13:00,2.27456,2.27536,2.27456,2.27464,132000000.0
2005-08-29 18:14:00,2.27476,2.27478,2.27382,2.27403,379500000.0
2005-08-29 18:15:00,2.27387,2.2743,2.27355,2.27395,296600000.0
2005-08-29 18:16:00,2.27373,2.27396,2.27313,2.27388,434099998.0
2005-08-29 18:17:00,2.27365,2.27425,2.27312,2.27338,233100000.0
2005-08-29 18:18:00,2.273,2.27323,2.27199,2.27265,183600000.0
2005-08-29 18:19:00,2.27241,2.27303,2.27238,2.27289,289900000.0
2005-08-29 18:20:00,2.27319,2.27357,2.27265,2.27323,175000000.0
2005-08-29 18:21:00,2.27342,2.27406,2.27308,2.27388,200300000.0
2005-08-29 18:22:00,2.27413,2.27467,2.2734,2.27444,219800000.0
2005-08-29 18:23:00,2.27452,2.27474,2.2731,2.27403,302900000.0
2005-08-29 18:24:00,2.27411,2.27444,2.27367,2.27388,340100001.0
2005-08-29 18:25:00,2.27398,2.27428,2.27345,2.27403,316700001.0
2005-08-29 18:26:00,2.27428,2.27474,2.27359,2.27394,356800001.0
2005-08-29 18:27:00,2.27397,2.27466,2.27381,2.27397,275300000.0
2005-08-29 18:28:00,2.27388,2.27419,2.27292,2.27406,259000001.0
2005-08-29 18:29:00,2.27387,2.2745,2.27341,2.27403,182600000.0
2005-08-29 18:30:00,2.274,2.27478,2.27349,2.27445,324200001.0
2005-08-29 18:31:00,2.27449,2.27555,2.27398,2.27505,162900000.0
2005-08-29 18:32:00,2.27496,2.27496,2.27368,2.27417,145900000.0
2005-08-29 18:33:00,2.27441,2.27462,2.27389,2.2745,293100000.0
2005-08-29 18:34:00,2.27463,2.27463,2.2736,2.27455,374900000.0
2005-08-29 18:35:00,2.27472,2.27566,2.27444,2.27543,161800000.0
2005-08-29 18:36:00,2.27552,2.27654,2.27543,2.27585,66200000.0
2005-08-29 18:37:00,2.2758,2.2758,2.27441,2.27468,81600000.0
2005-08-29 18:38:00,2.27468,2.27525,2.27441,2.27447,91300000.0
2005-08-29 18:39:00,2.27521,2.27556,2.27464,2.27514,193400000.0
2005-08-29 18:40:00,2.27534,2.27547,2.2747,2.2753,234500000.0
2005-08-29 18:41:00,2.27528,2.27605,2.27498,2.2754,177900001.0
2005-08-29 18:42:00,2.27596,2.27678,2.27543,2.27649,113200000.0
2005-08-29 18:43:00,2.27642,2.27667,2.27586,2.27603,72300000.0
2005-08-29 18:44:00,2.27608,2.2768,2.27583,2.27675,131600000.0
2005-08-29 18:45:00,2.27668,2.27695,2.27592,2.2765,82500000.0
2005-08-29 18:46:00,2.27635,2.27677,2.27583,2.27677,21100000.0
2005-08-29 18:47:00,2.27695,2.27717,2.27614,2.2767,29200000.0
2005-08-29 18:48:00,2.27686,2.27695,2.27611,2.2762,86700000.0
2005-08-29 18:49:00,2.27644,2.27657,2.27619,2.27637,37700000.0
2005-08-29 18:50:00,2.27648,2.27656,2.27578,2.27639,46000000.0
2005-08-29 18:51:00,2.27648,2.27648,2.27572,2.27598,181000000.0
2005-08-29 18:52:00,2.2759,2.27672,2.27553,2.27653,203000000.0
2005-08-29 18:53:00,2.27667,2.27674,2.27608,2.27631,169900000.0
2005-08-29 18:54:00,2.27638,2.2767,2.27582,2.27623,115900000.0
2005-08-29 18:55:00,2.27615,2.27663,2.27585,2.27625,175200000.0
2005-08-29 18:56:00,2.27627,2.2765,2.276,2.27621,53800000.0
2005-08-29 18:57:00,2.27619,2.2769,2.27605,2.27608,69200000.0
2005-08-29 18:58:00,2.2764,2.27673,2.27521,2.2759,227500000.0
2005-08-29 18:59:00,2.27596,2.27635,2.2753,2.27585,182700000.0
2005-08-29 19:00:00,2.27513,2.27593,2.27471,2.2753,56600000.0
2005-08-29 19:01:00,2.27515,2.27582,2.27508,2.27581,45700000.0
2005-08-29 19:02:00,2.27573,2.27573,2.275,2.27519,155000001.0
2005-08-29 19:03:00,2.27568,2.27616,2.27541,2.27616,72900000.0
2005-08-29 19:04:00,2.27563,2.27592,2.27519,2.27566,37700000.0
2005-08-29 19:05:00,2.27536,2.27622,2.27478,2.27518,63200000.0
2005-08-29 19:06:00,2.27551,2.27551,2.27468,2.27482,255400000.0
2005-08-29 19:07:00,2.27475,2.27553,2.27441,2.27489,133900000.0
2005-08-29 19:08:00,2.27487,2.27526,2.27422,2.27457,232200000.0
2005-08-29 19:09:00,2.27456,2.27525,2.27452,2.27452,154800000.0
2005-08-29 19:10:00,2.27409,2.27514,2.27409,2.27493,102000000.0
2005-08-29 19:11:00,2.27478,2.27512,2.27413,2.27463,63000000.0
2005-08-29 19:12:00,2.27484,2.27528,2.27464,2.27515,35100000.0
2005-08-29 19:13:00,2.27505,2.2752,2.27447,2.2752,100000000.0
2005-08-29 19:14:00,2.2752,2.27531,2.27466,2.2751,98700000.0
2005-08-29 19:15:00,2.27504,2.2753,2.27351,2.27521,123700000.0
2005-08-29 19:16:00,2.27518,2.27526,2.27451,2.27454,28800000.0
2005-08-29 19:17:00,2.27507,2.27568,2.27488,2.27502,55200000.0
2005-08-29 19:18:00,2.27526,2.27552,2.27467,2.27523,101000000.0
2005-08-29 19:19:00,2.27551,2.27592,2.275,2.27522,118299999.0
2005-08-29 19:20:00,2.27512,2.27569,2.27473,2.27564,115400000.0
2005-08-29 19:21:00,2.27526,2.27543,2.27464,2.27495,98600000.0
2005-08-29 19:22:00,2.27505,2.27551,2.27488,2.27497,83400000.0
2005-08-29 19:23:00,2.27493,2.2757,2.27476,2.27516,102200000.0
2005-08-29 19:24:00,2.27512,2.27572,2.27495,2.27565,68600000.0
2005-08-29 19:25:00,2.27542,2.27552,2.27486,2.27531,56400000.0
2005-08-29 19:26:00,2.27563,2.27657,2.27512,2.27657,132700000.0
2005-08-29 19:27:00,2.27639,2.27639,2.27574,2.27574,120600000.0
2005-08-29 19:28:00,2.2758,2.27675,2.27571,2.27624,84700000.0
2005-08-29 19:29:00,2.27653,2.27675,2.27548,2.2765,111200000.0
2005-08-29 19:30:00,2.27633,2.27713,2.27584,2.27641,206300000.0
2005-08-29 19:31:00,2.27651,2.27719,2.27639,2.27695,63500000.0
2005-08-29 19:32:00,2.27718,2.27729,2.27665,2.27666,149000000.0
2005-08-29 19:33:00,2.27715,2.27718,2.27663,2.27677,60000000.0
2005-08-29 19:34:00,2.27705,2.27705,2.27603,2.2762,120600000.0
2005-08-29 19:35:00,2.27628,2.27713,2.27627,2.2766,108500000.0
2005-08-29 19:36:00,2.27648,2.27671,2.27614,2.27624,140000001.0
2005-08-29 19:37:00,2.2765,2.2766,2.27605,2.2763,63100000.0
2005-08-29 19:38:00,2.27623,2.27662,2.27611,2.27646,29000000.0
2005-08-29 19:39:00,2.27644,2.27663,2.27577,2.27615,48200000.0
2005-08-29 19:40:00,2.27586,2.27644,2.2758,2.27592,105800000.0
2005-08-29 19:41:00,2.2761,2.27658,2.27558,2.27622,95700000.0
2005-08-29 19:42:00,2.2759,2.2764,2.27557,2.27616,92800000.0
2005-08-29 19:43:00,2.2763,2.27656,2.27596,2.27656,42800000.0
2005-08-29 19:44:00,2.27639,2.27641,2.27532,2.27588,73000000.0
2005-08-29 19:45:00,2.2754,2.27584,2.27524,2.2755,38500000.0
2005-08-29 19:46:00,2.27613,2.27613,2.27526,2.27526,105000000.0
2005-08-29 19:47:00,2.27534,2.27579,2.27522,2.27522,25300000.0
2005-08-29 19:48:00,2.2755,2.27616,2.27519,2.27586,69700000.0
2005-08-29 19:49:00,2.27604,2.27619,2.27548,2.27602,111700000.0
2005-08-29 19:50:00,2.27561,2.27627,2.27542,2.27615,58100000.0
2005-08-29 19:51:00,2.27629,2.27665,2.27584,2.2766,127500000.0
2005-08-29 19:52:00,2.27594,2.27658,2.27585,2.27658,50700000.0
2005-08-29 19:53:00,2.27662,2.27662,2.27573,2.27573,20300000.0
2005-08-29 19:54:00,2.27607,2.27632,2.27555,2.27619,66200000.0
2005-08-29 19:55:00,2.2762,2.27627,2.27553,2.27604,13400000.0
2005-08-29 19:56:00,2.27623,2.27674,2.276,2.27641,86999998.0
2005-08-29 19:57:00,2.27639,2.27685,2.27595,2.27639,125700000.0
2005-08-29 19:58:00,2.27624,2.27692,2.27615,2.27629,108100000.0
2005-08-29 19:59:00,2.27623,2.27659,2.27575,2.27617,122900000.0
2005-08-29 20:00:00,2.27605,2.27632,2.27553,2.27632,73700000.0
2005-08-29 20:01:00,2.27624,2.2767,2.27556,2.2763,72500000.0
2005-08-29 20:02:00,2.27625,2.27669,2.27604,2.27615,46800000.0
2005-08-29 20:03:00,2.27692,2.27692,2.27527,2.27555,31800000.0
2005-08-29 20:04:00,2.27587,2.27614,2.27541,2.27559,28200000.0
2005-08-29 20:05:00,2.27587,2.27599,2.27538,2.27581,46200001.0
2005-08-29 20:06:00,2.2759,2.27637,2.27561,2.27614,32300000.0
2005-08-29 20:07:00,2.27639,2.27647,2.27551,2.27551,53100000.0
2005-08-29 20:08:00,2.27596,2.27626,2.27536,2.27593,109400000.0
2005-08-29 20:09:00,2.276,2.27613,2.27514,2.27551,38900000.0
2005-08-29 20:10:00,2.27643,2.27643,2.27573,2.27627,23200000.0
2005-08-29 20:11:00,2.27615,2.27665,2.27555,2.27583,58500000.0
2005-08-29 20:12:00,2.27623,2.27668,2.27585,2.27652,177999999.0
2005-08-29 20:13:00,2.27646,2.27649,2.27571,2.27618,174800000.0
2005-08-29 20:14:00,2.27619,2.27642,2.27583,2.27625,85900000.0
2005-08-29 20:15:00,2.27607,2.27654,2.27573,2.27592,236400000.0
2005-08-29 20:16:00,2.27628,2.27673,2.27595,2.2764,146300000.0
2005-08-29 20:17:00,2.27647,2.27657,2.27628,2.27652,23800000.0
2005-08-29 20:18:00,2.27661,2.2768,2.2758,2.27672,72000000.0
2005-08-29 20:19:00,2.27656,2.27664,2.27559,2.27649,142600000.0
2005-08-29 20:20:00,2.27676,2.27676,2.27601,2.27636,210400000.0
2005-08-29 20:21:00,2.27645,2.2769,2.27627,2.27637,75000000.0
2005-08-29 20:22:00,2.27683,2.27683,2.276,2.276,102800001.0
2005-08-29 20:23:00,2.27608,2.27684,2.27608,2.27658,165600000.0
2005-08-29 20:24:00,2.27643,2.27668,2.27605,2.27652,46000000.0
2005-08-29 20:25:00,2.27581,2.27634,2.27558,2.27597,203100002.0
2005-08-29 20:26:00,2.27633,2.27655,2.27481,2.27653,161400000.0
2005-08-29 20:27:00,2.2767,2.27679,2.27612,2.27664,82100000.0
2005-08-29 20:28:00,2.2763,2.27652,2.27583,2.27641,218500000.0
2005-08-29 20:29:00,2.2765,2.27682,2.27583,2.2766,134100000.0
2005-08-29 20:30:00,2.27652,2.27684,2.27585,2.27652,402800001.0
2005-08-29 20:31:00,2.27584,2.27664,2.27555,2.27623,240200000.0
2005-08-29 20:32:00,2.27627,2.27661,2.27577,2.27661,352399999.0
2005-08-29 20:33:00,2.27652,2.27664,2.27604,2.27664,86800000.0
2005-08-29 20:34:00,2.2768,2.27689,2.27459,2.27594,69000000.0
2005-08-29 20:35:00,2.27625,2.27667,2.27601,2.27624,53000000.0
2005-08-29 20:36:00,2.27649,2.27653,2.276,2.27626,71100000.0
2005-08-29 20:37:00,2.27622,2.27677,2.27582,2.27605,123300000.0
2005-08-29 20:38:00,2.27651,2.27681,2.27591,2.27658,169700000.0
2005-08-29 20:39:00,2.27603,2.27673,2.27596,2.2763,160200000.0
2005-08-29 20:40:00,2.27682,2.27689,2.2763,2.2768,149600000.0
2005-08-29 20:41:00,2.27673,2.27673,2.27609,2.27652,107200000.0
2005-08-29 20:42:00,2.27606,2.2767,2.27606,2.27632,82200000.0
2005-08-29 20:43:00,2.27667,2.27667,2.2757,2.27655,87900000.0
2005-08-29 20:44:00,2.27686,2.27687,2.27572,2.27598,176600000.0
2005-08-29 20:45:00,2.27598,2.27646,2.2755,2.27637,52400000.0
2005-08-29 20:46:00,2.276,2.27659,2.27589,2.27641,31100000.0
2005-08-29 20:47:00,2.27649,2.27691,2.27579,2.27594,144100000.0
2005-08-29 20:48:00,2.27649,2.27672,2.2759,2.27626,184900000.0
2005-08-29 20:49:00,2.2762,2.27679,2.27592,2.27614,107000000.0
2005-08-29 20:50:00,2.27641,2.2765,2.27571,2.2759,152300000.0
2005-08-29 20:51:00,2.27591,2.27683,2.27577,2.27592,108300000.0
2005-08-29 20:52:00,2.27593,2.27674,2.27574,2.27662,160300000.0
2005-08-29 20:53:00,2.27675,2.27682,2.27596,2.2763,167800000.0
2005-08-29 20:54:00,2.27616,2.27659,2.27561,2.27626,118500000.0
2005-08-29 20:55:00,2.276,2.27639,2.27592,2.27628,21400000.0
2005-08-29 20:56:00,2.27603,2.27664,2.27584,2.27591,262300000.0
2005-08-29 20:57:00,2.27597,2.27662,2.27586,2.2766,389800000.0
2005-08-29 20:58:00,2.27605,2.27678,2.27571,2.27626,156300000.0
2005-08-29 20:59:00,2.27622,2.27651,2.27512,2.27579,238300000.0
2005-08-29 21:00:00,2.27563,2.27609,2.27404,2.27484,239100000.0
2005-08-29 21:01:00,2.27495,2.27505,2.27393,2.27484,290599999.0
2005-08-29 21:02:00,2.27511,2.27529,2.27429,2.2751,85100000.0
2005-08-29 21:03:00,2.27489,2.2753,2.27449,2.27465,119800000.0
2005-08-29 21:04:00,2.27517,2.27517,2.2741,2.27496,66100000.0
2005-08-29 21:05:00,2.27458,2.27507,2.27427,2.275,55200000.0
2005-08-29 21:06:00,2.27496,2.27509,2.27444,2.27468,57500000.0
2005-08-29 21:07:00,2.27487,2.27498,2.27437,2.27466,23400000.0
2005-08-29 21:08:00,2.27486,2.27496,2.27433,2.2746,48300000.0
2005-08-29 21:09:00,2.275,2.27517,2.27475,2.27504,35400000.0
2005-08-29 21:10:00,2.27491,2.27505,2.27441,2.27472,131400000.0
2005-08-29 21:11:00,2.27477,2.2751,2.27429,2.27443,121900000.0
2005-08-29 21:12:00,2.2746,2.27492,2.27447,2.27453,35400000.0
2005-08-29 21:13:00,2.2745,2.27508,2.27439,2.27455,145100000.0
2005-08-29 21:14:00,2.27458,2.27512,2.27427,2.27451,152200000.0
2005-08-29 21:15:00,2.27492,2.27507,2.27457,2.27457,161100000.0
2005-08-29 21:16:00,2.27507,2.27518,2.27457,2.27518,86100000.0
2005-08-29 21:17:00,2.2752,2.2752,2.27414,2.27414,171800000.0
2005-08-29 21:18:00,2.27492,2.27502,2.27428,2.2746,113700000.0
2005-08-29 21:19:00,2.27466,2.27518,2.27465,2.27465,97000000.0
2005-08-29 21:20:00,2.27444,2.27532,2.27433,2.27476,229699999.0
2005-08-29 21:21:00,2.27489,2.27529,2.27434,2.27485,294699999.0
2005-08-29 21:22:00,2.27572,2.27578,2.27445,2.27495,139200000.0
2005-08-29 21:23:00,2.27471,2.27496,2.27421,2.27458,122200000.0
2005-08-29 21:24:00,2.27477,2.27498,2.27422,2.27473,59400000.0
2005-08-29 21:25:00,2.27471,2.27495,2.27437,2.27493,50800000.0
2005-08-29 21:26:00,2.27532,2.27532,2.27442,2.2748,34400000.0
2005-08-29 21:27:00,2.27485,2.27523,2.27427,2.27459,54100000.0
2005-08-29 21:28:00,2.27467,2.27505,2.27432,2.27449,108199999.0
2005-08-29 21:29:00,2.27446,2.27501,2.27406,2.27495,58500000.0
2005-08-29 21:30:00,2.27547,2.27547,2.2746,2.27474,35200000.0
2005-08-29 21:31:00,2.275,2.27523,2.27477,2.2751,27700000.0
2005-08-29 21:32:00,2.27521,2.27534,2.27471,2.27501,165200000.0
2005-08-29 21:33:00,2.27474,2.27529,2.27444,2.275,85799999.0
2005-08-29 21:34:00,2.27508,2.27531,2.27451,2.2748,115100000.0
2005-08-29 21:35:00,2.27478,2.27544,2.2745,2.27544,34800000.0
2005-08-29 21:36:00,2.27577,2.27578,2.27457,2.27463,44800000.0
2005-08-29 21:37:00,2.27486,2.27548,2.27477,2.27548,48100000.0
2005-08-29 21:38:00,2.27568,2.27594,2.27535,2.27552,72100000.0
2005-08-29 21:39:00,2.27523,2.27603,2.27517,2.27603,46600000.0
2005-08-29 21:40:00,2.276,2.27604,2.27544,2.27565,36600000.0
2005-08-29 21:41:00,2.27572,2.27596,2.27548,2.27565,31800000.0
2005-08-29 21:42:00,2.27582,2.27627,2.2753,2.27593,95099999.0
2005-08-29 21:43:00,2.27603,2.27603,2.27535,2.27535,82400000.0
2005-08-29 21:44:00,2.2763,2.27646,2.27583,2.27621,93400000.0
2005-08-29 21:45:00,2.27623,2.27626,2.27566,2.27566,99900000.0
2005-08-29 21:46:00,2.27622,2.27657,2.2758,2.27627,64900000.0
2005-08-29 21:47:00,2.27629,2.2767,2.2759,2.27624,124200000.0
2005-08-29 21:48:00,2.27662,2.27676,2.27596,2.27596,43300000.0
2005-08-29 21:49:00,2.27629,2.27682,2.27583,2.27606,88400000.0
2005-08-29 21:50:00,2.27657,2.27657,2.27578,2.27588,33600000.0
2005-08-29 21:51:00,2.27574,2.2766,2.27574,2.27607,57000000.0
2005-08-29 21:52:00,2.27608,2.27674,2.27592,2.27616,105300000.0
2005-08-29 21:53:00,2.27639,2.27697,2.27591,2.27644,53600000.0
2005-08-29 21:54:00,2.27619,2.27634,2.27579,2.27616,27000000.0
2005-08-29 21:55:00,2.27618,2.27641,2.27576,2.27592,98900000.0
2005-08-29 21:56:00,2.27593,2.27644,2.27555,2.27644,60400000.0
2005-08-29 21:57:00,2.27577,2.2761,2.27567,2.27582,37500000.0
2005-08-29 21:58:00,2.27614,2.27621,2.2755,2.27558,36900000.0
2005-08-29 21:59:00,2.2756,2.27599,2.27534,2.27589,156600000.0
2005-08-29 22:00:00,2.27602,2.27634,2.27541,2.27619,56500000.0
2005-08-29 22:01:00,2.27554,2.27583,2.2753,2.2753,18700000.0
2005-08-29 22:02:00,2.2745,2.27537,2.2745,2.27535,101600000.0
2005-08-29 22:03:00,2.27538,2.27591,2.27522,2.27591,21900000.0
2005-08-29 22:04:00,2.27578,2.27608,2.27551,2.2759,97100000.0
2005-08-29 22:05:00,2.2759,2.27598,2.27541,2.2755,91800000.0
2005-08-29 22:06:00,2.2759,2.276,2.2755,2.27581,28000000.0
2005-08-29 22:07:00,2.27537,2.27571,2.2753,2.27563,57500001.0
2005-08-29 22:08:00,2.2754,2.27593,2.27521,2.27591,28700000.0
2005-08-29 22:09:00,2.27607,2.27619,2.27533,2.2758,56000000.0
2005-08-29 22:10:00,2.27595,2.2765,2.27592,2.27619,25500000.0
2005-08-29 22:11:00,2.27597,2.27648,2.27596,2.27638,45599999.0
2005-08-29 22:12:00,2.27629,2.27649,2.27589,2.27589,86700000.0
2005-08-29 22:13:00,2.2758,2.27638,2.27574,2.27638,47300000.0
2005-08-29 22:14:00,2.27586,2.27642,2.27586,2.2763,36500000.0
2005-08-29 22:15:00,2.27615,2.27615,2.27559,2.27563,123200000.0
2005-08-29 22:16:00,2.27635,2.27635,2.27568,2.27568,143200000.0
2005-08-29 22:17:00,2.27556,2.27617,2.27549,2.27598,44000000.0
2005-08-29 22:18:00,2.27588,2.27629,2.27558,2.27562,33400000.0
2005-08-29 22:19:00,2.27575,2.2762,2.27571,2.2762,64400000.0
2005-08-29 22:20:00,2.27597,2.2762,2.27557,2.27561,37800000.0
2005-08-29 22:21:00,2.27561,2.27626,2.27547,2.27624,39600000.0
2005-08-29 22:22:00,2.27594,2.27616,2.27562,2.27616,91400000.0
2005-08-29 22:23:00,2.2762,2.2763,2.27551,2.27597,100000000.0
2005-08-29 22:24:00,2.27633,2.27633,2.27571,2.27576,32900000.0
2005-08-29 22:25:00,2.27585,2.27585,2.27534,2.27554,50500000.0
2005-08-29 22:26:00,2.27587,2.27587,2.27553,2.27553,31100000.0
2005-08-29 22:27:00,2.27554,2.27618,2.27553,2.27618,26200000.0
2005-08-29 22:28:00,2.27627,2.27632,2.27556,2.27591,34300000.0
2005-08-29 22:29:00,2.27595,2.27622,2.2754,2.27612,138200000.0
2005-08-29 22:30:00,2.27674,2.27674,2.27582,2.27612,119600000.0
2005-08-29 22:31:00,2.27627,2.27646,2.27608,2.27615,35000000.0
2005-08-29 22:32:00,2.27635,2.27647,2.2761,2.27612,34300000.0
2005-08-29 22:33:00,2.27604,2.27625,2.27583,2.27625,60600000.0
2005-08-29 22:34:00,2.27637,2.27649,2.27598,2.27607,55800000.0
2005-08-29 22:35:00,2.27601,2.27631,2.27573,2.27625,32800000.0
2005-08-29 22:36:00,2.27617,2.27622,2.27564,2.27584,26600000.0
2005-08-29 22:37:00,2.27647,2.27647,2.27565,2.27565,33400000.0
2005-08-29 22:38:00,2.27634,2.27634,2.27563,2.27602,35200000.0
2005-08-29 22:39:00,2.27555,2.27603,2.2754,2.27584,65800000.0
2005-08-29 22:40:00,2.27558,2.27624,2.27553,2.27615,32200000.0
2005-08-29 22:41:00,2.2761,2.2763,2.27568,2.2761,37300000.0
2005-08-29 22:42:00,2.27587,2.27621,2.27513,2.27528,66900000.0
2005-08-29 22:43:00,2.27523,2.27562,2.275,2.27544,127000000.0
2005-08-29 22:44:00,2.27551,2.27571,2.27511,2.2757,62600000.0
2005-08-29 22:45:00,2.27567,2.27588,2.27534,2.27576,58400000.0
2005-08-29 22:46:00,2.27553,2.27574,2.27484,2.27529,78700000.0
2005-08-29 22:47:00,2.27527,2.27571,2.2751,2.2751,31000000.0
2005-08-29 22:48:00,2.27497,2.27537,2.27468,2.27511,55500000.0
2005-08-29 22:49:00,2.27524,2.2757,2.27499,2.27529,69600000.0
2005-08-29 22:50:00,2.27533,2.27551,2.2749,2.27532,57000000.0
2005-08-29 22:51:00,2.27557,2.27584,2.27479,2.27506,102300001.0
2005-08-29 22:52:00,2.27529,2.27552,2.27488,2.27504,50900000.0
2005-08-29 22:53:00,2.27519,2.27543,2.27493,2.2751,36800000.0
2005-08-29 22:54:00,2.27589,2.27595,2.27517,2.27583,19900000.0
2005-08-29 22:55:00,2.27608,2.2762,2.27561,2.27596,46900000.0
2005-08-29 22:56:00,2.276,2.27608,2.27561,2.27577,50600000.0
2005-08-29 22:57:00,2.27555,2.27587,2.27514,2.27584,26600000.0
2005-08-29 22:58:00,2.27569,2.27569,2.27508,2.2752,35100000.0
2005-08-29 22:59:00,2.275,2.27555,2.27481,2.27555,26200000.0
2005-08-29 23:00:00,2.2755,2.27581,2.27475,2.27475,37400000.0
2005-08-29 23:01:00,2.2748,2.27517,2.27464,2.27509,58400000.0
2005-08-29 23:02:00,2.27499,2.27505,2.27423,2.2749,29500000.0
2005-08-29 23:03:00,2.27515,2.27527,2.27443,2.27487,41200000.0
2005-08-29 23:04:00,2.27484,2.27491,2.27388,2.27413,39300000.0
2005-08-29 23:05:00,2.27392,2.27518,2.27388,2.27508,40000000.0
2005-08-29 23:06:00,2.2745,2.27493,2.27425,2.27433,37200000.0
2005-08-29 23:07:00,2.27434,2.27494,2.27434,2.27463,23600000.0
2005-08-29 23:08:00,2.27465,2.27492,2.27419,2.2744,21100000.0
2005-08-29 23:09:00,2.27472,2.27515,2.27438,2.27501,64500001.0
2005-08-29 23:10:00,2.27525,2.2754,2.27431,2.27463,31700000.0
2005-08-29 23:11:00,2.27476,2.27521,2.27465,2.27481,48600000.0
2005-08-29 23:12:00,2.27502,2.27529,2.27475,2.27516,37900000.0
2005-08-29 23:13:00,2.27495,2.27495,2.27432,2.27491,40600000.0
2005-08-29 23:14:00,2.27475,2.27511,2.27439,2.27502,31000000.0
2005-08-29 23:15:00,2.27518,2.27518,2.27415,2.27437,39400000.0
2005-08-29 23:16:00,2.27482,2.27497,2.27382,2.2745,52300000.0
2005-08-29 23:17:00,2.27445,2.27459,2.27389,2.27452,45200000.0
2005-08-29 23:18:00,2.27425,2.27447,2.27385,2.27447,33400000.0
2005-08-29 23:19:00,2.27432,2.27445,2.27376,2.27406,26100000.0
2005-08-29 23:20:00,2.27417,2.27446,2.27376,2.27432,31800000.0
2005-08-29 23:21:00,2.27414,2.27433,2.27382,2.27431,40500000.0
2005-08-29 23:22:00,2.27418,2.2742,2.27377,2.27377,41400000.0
2005-08-29 23:23:00,2.27348,2.27423,2.27327,2.27401,31500000.0
2005-08-29 23:24:00,2.27382,2.27405,2.27361,2.27373,49200000.0
2005-08-29 23:25:00,2.2738,2.27406,2.27351,2.27385,47300000.0
2005-08-29 23:26:00,2.27362,2.27378,2.2734,2.2734,47200000.0
2005-08-29 23:27:00,2.27316,2.27438,2.27316,2.27438,25600000.0
2005-08-29 23:28:00,2.27365,2.27415,2.27331,2.27384,51400000.0
2005-08-29 23:29:00,2.27418,2.27444,2.27352,2.27374,38000000.0
2005-08-29 23:30:00,2.27398,2.2747,2.27379,2.27459,56299999.0
2005-08-29 23:31:00,2.27424,2.27466,2.27406,2.2743,52700000.0
2005-08-29 23:32:00,2.27459,2.27469,2.27378,2.27378,35500000.0
2005-08-29 23:33:00,2.27389,2.27468,2.27379,2.27468,43800000.0
2005-08-29 23:34:00,2.27467,2.27475,2.27414,2.27468,61800000.0
2005-08-29 23:35:00,2.27485,2.275,2.2745,2.275,38600000.0
2005-08-29 23:36:00,2.27562,2.27566,2.27441,2.27475,34700000.0
2005-08-29 23:37:00,2.27468,2.2755,2.27461,2.27522,46200000.0
2005-08-29 23:38:00,2.27579,2.27614,2.2756,2.27595,24900000.0
2005-08-29 23:39:00,2.27585,2.27588,2.27516,2.27531,48300000.0
2005-08-29 23:40:00,2.2756,2.27587,2.27533,2.27586,45900000.0
2005-08-29 23:41:00,2.27588,2.27588,2.27531,2.27531,53300001.0
2005-08-29 23:42:00,2.27599,2.27605,2.27564,2.27591,38800000.0
2005-08-29 23:43:00,2.2757,2.27598,2.27534,2.27547,52500000.0
2005-08-29 23:44:00,2.27512,2.2756,2.275,2.27547,38200000.0
2005-08-29 23:45:00,2.27532,2.2756,2.27497,2.27511,53600000.0
2005-08-29 23:46:00,2.27517,2.27529,2.27501,2.27524,35700000.0
2005-08-29 23:47:00,2.27483,2.27557,2.27476,2.27544,41000000.0
2005-08-29 23:48:00,2.27481,2.27548,2.27481,2.2754,39700000.0
2005-08-29 23:49:00,2.27495,2.27515,2.27473,2.27515,18500000.0
2005-08-29 23:50:00,2.27542,2.27542,2.27454,2.2746,26600000.0
2005-08-29 23:51:00,2.27466,2.27525,2.27452,2.27482,48000000.0
2005-08-29 23:52:00,2.27478,2.27491,2.27437,2.27485,27200000.0
2005-08-29 23:53:00,2.27512,2.27534,2.27449,2.27511,47000000.0
2005-08-29 23:54:00,2.2753,2.27553,2.27507,2.27543,19000000.0
2005-08-29 23:55:00,2.27542,2.27556,2.27456,2.27456,30500000.0
2005-08-29 23:56:00,2.27543,2.27543,2.27465,2.27477,22400000.0
2005-08-29 23:57:00,2.2747,2.2751,2.27456,2.27472,49800000.0
2005-08-29 23:58:00,2.27473,2.27498,2.27384,2.27469,44200000.0
2005-08-29 23:59:00,2.27518,2.27518,2.27454,2.27478,29500000.0
2005-08-30 00:00:00,2.27469,2.27469,2.27423,2.2743,23200000.0
2005-08-30 00:01:00,2.27453,2.27528,2.27453,2.27526,20200000.0
2005-08-30 00:02:00,2.27517,2.2752,2.27478,2.27489,35800000.0
2005-08-30 00:03:00,2.27473,2.27508,2.27457,2.27501,36000000.0
2005-08-30 00:04:00,2.27448,2.2754,2.27448,2.27518,36000000.0
2005-08-30 00:05:00,2.27511,2.27528,2.27474,2.27528,37900000.0
2005-08-30 00:06:00,2.27514,2.27514,2.27461,2.27504,38400000.0
2005-08-30 00:07:00,2.27459,2.27544,2.27454,2.27544,24100000.0
2005-08-30 00:08:00,2.27577,2.27579,2.27501,2.27515,30800000.0
2005-08-30 00:09:00,2.27482,2.2751,2.27423,2.2751,24300000.0
2005-08-30 00:10:00,2.27455,2.27507,2.2742,2.275,41700000.0
2005-08-30 00:11:00,2.27485,2.27514,2.27434,2.27512,53500000.0
2005-08-30 00:12:00,2.27468,2.27593,2.27442,2.27584,55400001.0
2005-08-30 00:13:00,2.27533,2.27637,2.27484,2.27596,43800000.0
2005-08-30 00:14:00,2.27551,2.2756,2.27489,2.27509,20200000.0
2005-08-30 00:15:00,2.27543,2.27575,2.27499,2.27566,49900000.0
2005-08-30 00:16:00,2.27616,2.27616,2.27494,2.27513,40200000.0
2005-08-30 00:17:00,2.27502,2.27562,2.27496,2.27538,62700000.0
2005-08-30 00:18:00,2.27525,2.27556,2.27475,2.27485,20800000.0
2005-08-30 00:19:00,2.27492,2.27584,2.27492,2.27574,43400000.0
2005-08-30 00:20:00,2.27546,2.27598,2.27537,2.27571,53100000.0
2005-08-30 00:21:00,2.27566,2.27566,2.27498,2.27504,23400000.0
2005-08-30 00:22:00,2.27518,2.2757,2.275,2.27559,52200001.0
2005-08-30 00:23:00,2.27536,2.27561,2.27509,2.27531,37400000.0
2005-08-30 00:24:00,2.27565,2.27565,2.27511,2.27554,55400000.0
2005-08-30 00:25:00,2.27557,2.27577,2.27533,2.27577,29300000.0
2005-08-30 00:26:00,2.276,2.27606,2.27523,2.27535,45500000.0
2005-08-30 00:27:00,2.27508,2.27546,2.27499,2.27499,42900000.0
2005-08-30 00:28:00,2.27512,2.27541,2.27472,2.27485,29500000.0
2005-08-30 00:29:00,2.27486,2.27527,2.27463,2.27497,28600000.0
2005-08-30 00:30:00,2.2753,2.27544,2.27463,2.27484,25200000.0
2005-08-30 00:31:00,2.2751,2.27528,2.27425,2.27478,23200000.0
2005-08-30 00:32:00,2.27477,2.27502,2.27448,2.27465,39900000.0
2005-08-30 00:33:00,2.27463,2.27515,2.27446,2.27515,33500000.0
2005-08-30 00:34:00,2.2746,2.27482,2.27421,2.27421,29200000.0
2005-08-30 00:35:00,2.27429,2.27461,2.27384,2.27444,54300000.0
2005-08-30 00:36:00,2.2742,2.27458,2.27397,2.27458,57200000.0
2005-08-30 00:37:00,2.27474,2.27491,2.27411,2.27419,52200000.0
2005-08-30 00:38:00,2.27452,2.27472,2.27422,2.27445,34400000.0
2005-08-30 00:39:00,2.27439,2.27439,2.27373,2.27423,45500000.0
2005-08-30 00:40:00,2.27356,2.2742,2.27342,2.27394,66700000.0
2005-08-30 00:41:00,2.2742,2.2743,2.2736,2.27407,31000000.0
2005-08-30 00:42:00,2.27407,2.27454,2.27367,2.27431,30200000.0
2005-08-30 00:43:00,2.27419,2.27467,2.27391,2.27462,41800000.0
2005-08-30 00:44:00,2.27463,2.2748,2.27427,2.27457,32000000.0
2005-08-30 00:45:00,2.2744,2.2744,2.27408,2.2741,32000000.0
2005-08-30 00:46:00,2.2742,2.27465,2.27403,2.27435,36200000.0
2005-08-30 00:47:00,2.27427,2.27441,2.27369,2.27385,34800000.0
2005-08-30 00:48:00,2.27402,2.27432,2.27365,2.27432,57700000.0
2005-08-30 00:49:00,2.27435,2.27455,2.27395,2.27422,42300000.0
2005-08-30 00:50:00,2.27435,2.27452,2.2739,2.27432,40500000.0
2005-08-30 00:51:00,2.27403,2.27418,2.27378,2.27407,34700000.0
2005-08-30 00:52:00,2.27406,2.27408,2.27368,2.27373,31400000.0
2005-08-30 00:53:00,2.27348,2.2743,2.27348,2.27373,55800000.0
2005-08-30 00:54:00,2.27435,2.27435,2.27375,2.27416,30400000.0
2005-08-30 00:55:00,2.27399,2.27399,2.27361,2.27373,21800000.0
2005-08-30 00:56:00,2.27436,2.27436,2.27379,2.27386,44800000.0
2005-08-30 00:57:00,2.27413,2.27431,2.27368,2.27381,48900001.0
2005-08-30 00:58:00,2.27357,2.274,2.2735,2.274,14600000.0
2005-08-30 00:59:00,2.27433,2.27433,2.2737,2.27401,64000000.0
2005-08-30 01:00:00,2.27449,2.27449,2.27368,2.27427,60300000.0
2005-08-30 01:01:00,2.27408,2.27428,2.27369,2.27411,21900000.0
2005-08-30 01:02:00,2.27365,2.27415,2.27358,2.27386,23000000.0
2005-08-30 01:03:00,2.27389,2.274,2.27342,2.2735,33800000.0
2005-08-30 01:04:00,2.27343,2.27343,2.27274,2.27295,22500000.0
2005-08-30 01:05:00,2.27305,2.27313,2.27226,2.27226,37200000.0
2005-08-30 01:06:00,2.27304,2.27318,2.27277,2.27292,22600000.0
2005-08-30 01:07:00,2.27293,2.27331,2.27274,2.27304,35800000.0
2005-08-30 01:08:00,2.27263,2.27299,2.27249,2.27262,38100000.0
2005-08-30 01:09:00,2.2729,2.2731,2.27269,2.273,19000000.0
2005-08-30 01:10:00,2.27352,2.27352,2.27244,2.27303,35800000.0
2005-08-30 01:11:00,2.27293,2.27293,2.27247,2.27254,41300000.0
2005-08-30 01:12:00,2.273,2.27367,2.2729,2.2734,44700000.0
2005-08-30 01:13:00,2.2737,2.27395,2.2729,2.27301,32000000.0
2005-08-30 01:14:00,2.2731,2.27333,2.2729,2.2729,30400000.0
2005-08-30 01:15:00,2.2732,2.27352,2.27296,2.27338,40000000.0
2005-08-30 01:16:00,2.27346,2.27369,2.27271,2.27298,18700000.0
2005-08-30 01:17:00,2.27255,2.27365,2.27253,2.27318,36100000.0
2005-08-30 01:18:00,2.27335,2.27359,2.27283,2.27357,50000000.0
2005-08-30 01:19:00,2.27374,2.27404,2.27337,2.27375,35900000.0
2005-08-30 01:20:00,2.2734,2.27388,2.2734,2.2735,48300000.0
2005-08-30 01:21:00,2.27386,2.27442,2.27365,2.27432,51100000.0
2005-08-30 01:22:00,2.27434,2.27458,2.27408,2.2742,25200000.0
2005-08-30 01:23:00,2.27378,2.2747,2.27365,2.27435,43400000.0
2005-08-30 01:24:00,2.27358,2.27454,2.27358,2.2742,42900000.0
2005-08-30 01:25:00,2.27419,2.27436,2.27315,2.27345,34900000.0
2005-08-30 01:26:00,2.27345,2.27414,2.27327,2.27414,34100000.0
2005-08-30 01:27:00,2.27386,2.27397,2.27308,2.2733,47800000.0
2005-08-30 01:28:00,2.27337,2.274,2.27317,2.27362,43500000.0
2005-08-30 01:29:00,2.27335,2.27378,2.27306,2.2734,47200000.0
2005-08-30 01:30:00,2.27351,2.27379,2.27335,2.27375,22800000.0
2005-08-30 01:31:00,2.27398,2.27398,2.27319,2.27356,38000000.0
2005-08-30 01:32:00,2.27397,2.27397,2.27313,2.27355,60500000.0
2005-08-30 01:33:00,2.27379,2.27396,2.27347,2.27391,45400000.0
2005-08-30 01:34:00,2.27353,2.27408,2.27331,2.27349,41700000.0
2005-08-30 01:35:00,2.27362,2.27388,2.27334,2.27363,30200000.0
2005-08-30 01:36:00,2.27355,2.27421,2.27327,2.27392,59500000.0
2005-08-30 01:37:00,2.27353,2.27433,2.27319,2.27349,29100000.0
2005-08-30 01:38:00,2.27385,2.27393,2.27332,2.27367,46800000.0
2005-08-30 01:39:00,2.27385,2.27404,2.27319,2.27369,38600000.0
2005-08-30 01:40:00,2.27393,2.27402,2.27358,2.27393,31800000.0
2005-08-30 01:41:00,2.27416,2.27428,2.27373,2.27411,45600000.0
2005-08-30 01:42:00,2.27405,2.27432,2.27359,2.27364,35300000.0
2005-08-30 01:43:00,2.27416,2.27428,2.27367,2.27388,23400000.0
2005-08-30 01:44:00,2.27442,2.27447,2.27366,2.2741,53800000.0
2005-08-30 01:45:00,2.27381,2.27476,2.27368,2.27426,51400001.0
2005-08-30 01:46:00,2.27384,2.27431,2.27367,2.27391,36900000.0
2005-08-30 01:47:00,2.27395,2.27405,2.27304,2.27341,31400000.0
2005-08-30 01:48:00,2.2739,2.27413,2.2736,2.2736,38500000.0
2005-08-30 01:49:00,2.27432,2.27435,2.27367,2.27427,29600000.0
2005-08-30 01:50:00,2.27397,2.27461,2.27385,2.27392,27900000.0
2005-08-30 01:51:00,2.2747,2.2747,2.27396,2.27416,19400000.0
2005-08-30 01:52:00,2.27425,2.27449,2.27361,2.27387,36500000.0
2005-08-30 01:53:00,2.27368,2.27487,2.27368,2.27486,34900000.0
2005-08-30 01:54:00,2.27498,2.27514,2.27445,2.27464,42500000.0
2005-08-30 01:55:00,2.27502,2.27509,2.2742,2.27482,49000000.0
2005-08-30 01:56:00,2.27509,2.27533,2.27448,2.27451,26800000.0
2005-08-30 01:57:00,2.27562,2.27562,2.27487,2.27533,40100001.0
2005-08-30 01:58:00,2.27564,2.27573,2.27499,2.27535,43200000.0
2005-08-30 01:59:00,2.27518,2.27541,2.27488,2.27529,41500000.0
2005-08-30 02:00:00,2.27505,2.27549,2.275,2.27549,34900000.0
2005-08-30 02:01:00,2.27502,2.27527,2.27465,2.27512,23800000.0
2005-08-30 02:02:00,2.27529,2.27537,2.2745,2.27518,53000000.0
2005-08-30 02:03:00,2.2752,2.27556,2.27501,2.2753,46000000.0
2005-08-30 02:04:00,2.27542,2.27575,2.27501,2.27547,40100000.0
2005-08-30 02:05:00,2.27583,2.27613,2.27544,2.27581,36000000.0
2005-08-30 02:06:00,2.27522,2.27554,2.27503,2.27515,40600000.0
2005-08-30 02:07:00,2.27517,2.27552,2.27499,2.27547,40600000.0
2005-08-30 02:08:00,2.27543,2.27543,2.27484,2.275,62300000.0
2005-08-30 02:09:00,2.27501,2.27528,2.27468,2.27486,25200000.0
2005-08-30 02:10:00,2.27505,2.27505,2.27433,2.27457,36300000.0
2005-08-30 02:11:00,2.27497,2.27507,2.27408,2.27491,31000000.0
2005-08-30 02:12:00,2.27475,2.27495,2.27435,2.27475,21900000.0
2005-08-30 02:13:00,2.27473,2.27498,2.27462,2.27486,47300000.0
2005-08-30 02:14:00,2.27526,2.27535,2.2746,2.27517,69099999.0
2005-08-30 02:15:00,2.27506,2.27514,2.27457,2.27493,55200000.0
2005-08-30 02:16:00,2.27528,2.27545,2.27487,2.27502,31400000.0
2005-08-30 02:17:00,2.27514,2.27522,2.27467,2.27488,63100000.0
2005-08-30 02:18:00,2.27537,2.2754,2.27428,2.27428,28900000.0
2005-08-30 02:19:00,2.27486,2.27486,2.27387,2.27402,19600000.0
2005-08-30 02:20:00,2.27443,2.27467,2.27423,2.27464,33400000.0
2005-08-30 02:21:00,2.27465,2.27505,2.27433,2.27495,41300000.0
2005-08-30 02:22:00,2.27515,2.27524,2.27431,2.2745,30500000.0
2005-08-30 02:23:00,2.27459,2.27474,2.27431,2.27431,22500000.0
2005-08-30 02:24:00,2.27403,2.27497,2.27385,2.27477,24200000.0
2005-08-30 02:25:00,2.2746,2.27511,2.27444,2.2749,55000000.0
2005-08-30 02:26:00,2.27519,2.27519,2.27439,2.2746,30800000.0
2005-08-30 02:27:00,2.27461,2.27499,2.2742,2.27453,56100000.0
2005-08-30 02:28:00,2.27425,2.27462,2.27411,2.27422,50100000.0
2005-08-30 02:29:00,2.27419,2.27469,2.27414,2.27424,50700000.0
2005-08-30 02:30:00,2.27419,2.27457,2.27396,2.27396,24700000.0
2005-08-30 02:31:00,2.27397,2.27408,2.27325,2.2734,48000000.0
2005-08-30 02:32:00,2.27337,2.27409,2.2732,2.2739,44500000.0
2005-08-30 02:33:00,2.27417,2.27423,2.27361,2.27376,38900000.0
2005-08-30 02:34:00,2.27368,2.27416,2.27364,2.27387,37200000.0
2005-08-30 02:35:00,2.27399,2.27423,2.27354,2.27364,37400000.0
2005-08-30 02:36:00,2.27387,2.27431,2.27362,2.27429,37500000.0
2005-08-30 02:37:00,2.27432,2.27466,2.27393,2.27393,29500000.0
2005-08-30 02:38:00,2.27421,2.27421,2.27382,2.27405,44500000.0
2005-08-30 02:39:00,2.27431,2.27444,2.27402,2.27421,32600000.0
2005-08-30 02:40:00,2.2742,2.27424,2.27352,2.27383,24200000.0
2005-08-30 02:41:00,2.27387,2.27402,2.27332,2.27366,24200000.0
2005-08-30 02:42:00,2.2735,2.27466,2.2735,2.27466,30600000.0
2005-08-30 02:43:00,2.27398,2.27436,2.27389,2.27421,22100000.0
2005-08-30 02:44:00,2.27432,2.27474,2.27432,2.27454,34000000.0
2005-08-30 02:45:00,2.27497,2.2753,2.27456,2.27519,44600000.0
2005-08-30 02:46:00,2.27504,2.27528,2.2745,2.27485,43600000.0
2005-08-30 02:47:00,2.27429,2.27522,2.2741,2.2743,44800000.0
2005-08-30 02:48:00,2.27406,2.27438,2.27375,2.27416,29200000.0
2005-08-30 02:49:00,2.27434,2.27434,2.27401,2.27433,41500000.0
2005-08-30 02:50:00,2.27411,2.27427,2.27377,2.27425,22400000.0
2005-08-30 02:51:00,2.27427,2.27448,2.27394,2.27437,27600000.0
2005-08-30 02:52:00,2.27404,2.27468,2.27402,2.27468,49200000.0
2005-08-30 02:53:00,2.27488,2.27488,2.27429,2.27431,27900000.0
2005-08-30 02:54:00,2.27472,2.27482,2.27433,2.2746,45500001.0
2005-08-30 02:55:00,2.27498,2.27516,2.27464,2.27491,35100000.0
2005-08-30 02:56:00,2.27478,2.27528,2.27467,2.27528,24500000.0
2005-08-30 02:57:00,2.27485,2.27507,2.27471,2.27492,42100000.0
2005-08-30 02:58:00,2.27489,2.27516,2.27457,2.27458,37000000.0
2005-08-30 02:59:00,2.27532,2.2754,2.2746,2.27494,27100000.0
2005-08-30 03:00:00,2.27504,2.27518,2.27449,2.27476,35600001.0
2005-08-30 03:01:00,2.27475,2.27499,2.27432,2.27466,24000000.0
2005-08-30 03:02:00,2.27423,2.27478,2.27416,2.27473,57200000.0
2005-08-30 03:03:00,2.27465,2.27485,2.27439,2.27461,29800000.0
2005-08-30 03:04:00,2.27457,2.27511,2.27448,2.2751,26900000.0
2005-08-30 03:05:00,2.27467,2.27506,2.27451,2.27492,40100000.0
2005-08-30 03:06:00,2.27472,2.27512,2.27448,2.27499,32000000.0
2005-08-30 03:07:00,2.27503,2.27503,2.27429,2.27432,35900000.0
2005-08-30 03:08:00,2.27505,2.27505,2.27432,2.27441,26300000.0
2005-08-30 03:09:00,2.2744,2.27477,2.2743,2.27456,33700000.0
2005-08-30 03:10:00,2.27462,2.27486,2.27405,2.2745,45700000.0
2005-08-30 03:11:00,2.27441,2.27479,2.2741,2.27479,31600000.0
2005-08-30 03:12:00,2.27417,2.27473,2.27415,2.27463,44200000.0
2005-08-30 03:13:00,2.27453,2.27469,2.27423,2.27468,54000000.0
2005-08-30 03:14:00,2.27447,2.27486,2.27436,2.27469,37600000.0
2005-08-30 03:15:00,2.27442,2.27442,2.27418,2.27419,27100000.0
2005-08-30 03:16:00,2.27413,2.27417,2.27359,2.274,29400000.0
2005-08-30 03:17:00,2.2737,2.27409,2.27325,2.27325,58300000.0
2005-08-30 03:18:00,2.27355,2.27393,2.27353,2.27375,20400000.0
2005-08-30 03:19:00,2.2734,2.27409,2.2732,2.27345,53100000.0
2005-08-30 03:20:00,2.27422,2.27422,2.2734,2.27345,37800000.0
2005-08-30 03:21:00,2.27309,2.27364,2.27309,2.27349,44000000.0
2005-08-30 03:22:00,2.27349,2.27382,2.27349,2.27359,30900000.0
2005-08-30 03:23:00,2.27351,2.27373,2.27333,2.27333,28800000.0
2005-08-30 03:24:00,2.27377,2.27392,2.27359,2.27371,32300000.0
2005-08-30 03:25:00,2.27359,2.27399,2.2734,2.27377,48800000.0
2005-08-30 03:26:00,2.27329,2.27371,2.27309,2.27354,23400000.0
2005-08-30 03:27:00,2.27333,2.27333,2.27297,2.27297,32300000.0
2005-08-30 03:28:00,2.27332,2.27354,2.27311,2.27337,23200000.0
2005-08-30 03:29:00,2.27302,2.2731,2.27279,2.27298,34800000.0
2005-08-30 03:30:00,2.27296,2.27327,2.27281,2.27304,42700000.0
2005-08-30 03:31:00,2.27295,2.27319,2.27276,2.2729,35200000.0
2005-08-30 03:32:00,2.27294,2.27316,2.27244,2.27244,41800000.0
2005-08-30 03:33:00,2.27302,2.27316,2.27267,2.27273,40700001.0
2005-08-30 03:34:00,2.27298,2.27343,2.27292,2.27303,39200000.0
2005-08-30 03:35:00,2.27293,2.27341,2.27287,2.27325,62200000.0
2005-08-30 03:36:00,2.27327,2.27342,2.27294,2.27318,43700000.0
2005-08-30 03:37:00,2.27319,2.2734,2.27286,2.2734,52000000.0
2005-08-30 03:38:00,2.27342,2.27369,2.27303,2.27346,22700000.0
2005-08-30 03:39:00,2.27332,2.27356,2.2731,2.27356,31300000.0
2005-08-30 03:40:00,2.27353,2.27387,2.27328,2.27387,23100000.0
2005-08-30 03:41:00,2.27382,2.27382,2.27334,2.27348,28600000.0
2005-08-30 03:42:00,2.2736,2.27365,2.27294,2.27348,43800000.0
2005-08-30 03:43:00,2.27364,2.27382,2.27315,2.27315,20100000.0
2005-08-30 03:44:00,2.27326,2.2737,2.27324,2.27324,34500000.0
2005-08-30 03:45:00,2.2733,2.27367,2.27326,2.27344,52000000.0
2005-08-30 03:46:00,2.27397,2.27397,2.2735,2.27363,31700000.0
2005-08-30 03:47:00,2.2737,2.27407,2.27343,2.27375,41600000.0
2005-08-30 03:48:00,2.2733,2.27359,2.27291,2.2734,36100000.0
2005-08-30 03:49:00,2.27308,2.27337,2.2728,2.27321,31000000.0
2005-08-30 03:50:00,2.27325,2.27331,2.27274,2.27294,34900000.0
2005-08-30 03:51:00,2.27344,2.27344,2.27255,2.2732,40100000.0
2005-08-30 03:52:00,2.27312,2.27312,2.2726,2.27295,43000000.0
2005-08-30 03:53:00,2.27322,2.27362,2.27304,2.27357,42300000.0
2005-08-30 03:54:00,2.27398,2.27418,2.27343,2.27356,61199999.0
2005-08-30 03:55:00,2.27345,2.27423,2.27328,2.27399,35500000.0
2005-08-30 03:56:00,2.27397,2.27409,2.27354,2.27391,50000000.0
2005-08-30 03:57:00,2.27377,2.27401,2.27342,2.27342,45400000.0
2005-08-30 03:58:00,2.27297,2.27359,2.27268,2.27359,41400000.0
2005-08-30 03:59:00,2.27354,2.27358,2.27299,2.27342,54500000.0
2005-08-30 04:00:00,2.2733,2.2735,2.27325,2.27328,21900000.0
2005-08-30 04:01:00,2.2731,2.27347,2.27265,2.27337,46100000.0
2005-08-30 04:02:00,2.27259,2.27325,2.27259,2.27277,34000000.0
2005-08-30 04:03:00,2.27331,2.27351,2.27287,2.27301,28200000.0
2005-08-30 04:04:00,2.27302,2.27334,2.27278,2.27278,40800000.0
2005-08-30 04:05:00,2.2727,2.27341,2.27256,2.27321,37900000.0
2005-08-30 04:06:00,2.2737,2.2737,2.27235,2.27255,33300000.0
2005-08-30 04:07:00,2.27257,2.27305,2.27246,2.27305,26400000.0
2005-08-30 04:08:00,2.27228,2.2734,2.27228,2.27296,23100000.0
2005-08-30 04:09:00,2.27288,2.27342,2.27277,2.2733,34800000.0
2005-08-30 04:10:00,2.27321,2.27358,2.2731,2.27323,31500000.0
2005-08-30 04:11:00,2.27355,2.27356,2.27263,2.27281,40500000.0
2005-08-30 04:12:00,2.27297,2.27333,2.27275,2.27321,44300000.0
2005-08-30 04:13:00,2.273,2.273,2.27202,2.27285,58000000.0
2005-08-30 04:14:00,2.27299,2.27322,2.27219,2.27278,40800000.0
2005-08-30 04:15:00,2.27311,2.27321,2.27257,2.27286,27700000.0
2005-08-30 04:16:00,2.27333,2.27333,2.27263,2.27269,25100000.0
2005-08-30 04:17:00,2.27322,2.27341,2.27254,2.27276,40000000.0
2005-08-30 04:18:00,2.27273,2.27309,2.27234,2.27309,25300000.0
2005-08-30 04:19:00,2.27282,2.27287,2.27242,2.27242,44500000.0
2005-08-30 04:20:00,2.27272,2.27297,2.27232,2.27265,76800001.0
2005-08-30 04:21:00,2.2726,2.2726,2.27129,2.27185,24200000.0
2005-08-30 04:22:00,2.27162,2.27187,2.27159,2.2716,29000000.0
2005-08-30 04:23:00,2.27152,2.27195,2.27139,2.27169,38000000.0
2005-08-30 04:24:00,2.27139,2.27203,2.27109,2.27194,45400000.0
2005-08-30 04:25:00,2.27181,2.27234,2.27165,2.2721,22900000.0
2005-08-30 04:26:00,2.27207,2.27226,2.27175,2.27196,28600000.0
2005-08-30 04:27:00,2.2719,2.27228,2.27172,2.27228,47700000.0
2005-08-30 04:28:00,2.27255,2.27255,2.27193,2.27224,33500000.0
2005-08-30 04:29:00,2.2726,2.2726,2.27168,2.27256,37200000.0
2005-08-30 04:30:00,2.27275,2.2728,2.27165,2.27182,43200000.0
2005-08-30 04:31:00,2.27193,2.27219,2.27171,2.27188,20900000.0
2005-08-30 04:32:00,2.27199,2.27224,2.27158,2.27221,31600000.0
2005-08-30 04:33:00,2.27252,2.27269,2.2719,2.2721,28700000.0
2005-08-30 04:34:00,2.27186,2.27208,2.27162,2.2719,47600000.0
2005-08-30 04:35:00,2.27199,2.27214,2.27168,2.27174,33300000.0
2005-08-30 04:36:00,2.27191,2.27221,2.27149,2.27169,35400000.0
2005-08-30 04:37:00,2.27185,2.27208,2.2716,2.27174,34200000.0
2005-08-30 04:38:00,2.27216,2.27248,2.27196,2.27236,44300000.0
2005-08-30 04:39:00,2.27233,2.27266,2.27213,2.27224,35800000.0
2005-08-30 04:40:00,2.27196,2.27229,2.27184,2.27229,24700000.0
2005-08-30 04:41:00,2.27212,2.27246,2.27196,2.27227,53200000.0
2005-08-30 04:42:00,2.27297,2.27297,2.27221,2.2723,47300000.0
2005-08-30 04:43:00,2.27232,2.27258,2.27186,2.2723,34400000.0
2005-08-30 04:44:00,2.27223,2.2724,2.27197,2.27225,39500000.0
2005-08-30 04:45:00,2.27206,2.27227,2.27185,2.27212,30700000.0
2005-08-30 04:46:00,2.27226,2.27239,2.27201,2.27219,32000000.0
2005-08-30 04:47:00,2.27183,2.27258,2.27177,2.27249,19500000.0
2005-08-30 04:48:00,2.27257,2.27273,2.27222,2.27253,64199998.0
2005-08-30 04:49:00,2.27268,2.273,2.27238,2.273,56599999.0
2005-08-30 04:50:00,2.27263,2.27324,2.27258,2.27302,39800000.0
2005-08-30 04:51:00,2.27265,2.27319,2.27257,2.27279,26300000.0
2005-08-30 04:52:00,2.27327,2.27327,2.27247,2.27258,40300000.0
2005-08-30 04:53:00,2.27251,2.27308,2.27225,2.27259,72099999.0
2005-08-30 04:54:00,2.27307,2.27321,2.27274,2.27294,49700000.0
2005-08-30 04:55:00,2.27311,2.27314,2.27284,2.27284,45400001.0
2005-08-30 04:56:00,2.27286,2.27318,2.27256,2.27286,36500000.0
2005-08-30 04:57:00,2.2729,2.27303,2.27255,2.27303,46800000.0
2005-08-30 04:58:00,2.27308,2.27312,2.2726,2.27294,38900000.0
2005-08-30 04:59:00,2.27299,2.27325,2.27246,2.27255,55500000.0
2005-08-30 05:00:00,2.2723,2.27264,2.27207,2.27257,41600000.0
2005-08-30 05:01:00,2.27238,2.27273,2.27222,2.27231,34900000.0
2005-08-30 05:02:00,2.27279,2.2728,2.27213,2.27251,22700000.0
2005-08-30 05:03:00,2.27234,2.27273,2.27218,2.27256,22800000.0
2005-08-30 05:04:00,2.27233,2.27317,2.27214,2.27284,43600000.0
2005-08-30 05:05:00,2.27252,2.27301,2.27236,2.2727,53600000.0
2005-08-30 05:06:00,2.27248,2.27294,2.27234,2.27267,34800000.0
2005-08-30 05:07:00,2.27268,2.27326,2.27252,2.27314,27800000.0
2005-08-30 05:08:00,2.27347,2.27358,2.27278,2.27318,37300000.0
2005-08-30 05:09:00,2.27353,2.27353,2.27264,2.27293,45100000.0
2005-08-30 05:10:00,2.27319,2.27321,2.2726,2.2727,36100000.0
2005-08-30 05:11:00,2.27287,2.27308,2.27272,2.27298,25100000.0
2005-08-30 05:12:00,2.27241,2.27327,2.2724,2.27327,66300000.0
2005-08-30 05:13:00,2.27305,2.2733,2.27294,2.27323,40700000.0
2005-08-30 05:14:00,2.27293,2.27322,2.27281,2.27284,40800000.0
2005-08-30 05:15:00,2.27293,2.27348,2.27292,2.27328,28800000.0
2005-08-30 05:16:00,2.27316,2.27325,2.27292,2.27306,31700000.0
2005-08-30 05:17:00,2.27322,2.27344,2.27291,2.27301,49100000.0
2005-08-30 05:18:00,2.27327,2.27348,2.27257,2.27261,50900000.0
2005-08-30 05:19:00,2.2726,2.27347,2.27245,2.27294,33000000.0
2005-08-30 05:20:00,2.2733,2.27355,2.27298,2.27335,37000000.0
2005-08-30 05:21:00,2.273,2.27336,2.27269,2.27323,23900000.0
2005-08-30 05:22:00,2.27236,2.27298,2.27213,2.27279,23000000.0
2005-08-30 05:23:00,2.27272,2.27276,2.2719,2.27214,27200000.0
2005-08-30 05:24:00,2.27198,2.27257,2.27185,2.27256,28400000.0
2005-08-30 05:25:00,2.27268,2.27279,2.27196,2.27196,57400000.0
2005-08-30 05:26:00,2.2728,2.2728,2.2722,2.27263,26100000.0
2005-08-30 05:27:00,2.27272,2.27275,2.27216,2.2725,38300000.0
2005-08-30 05:28:00,2.27299,2.27307,2.27238,2.27251,35000000.0
2005-08-30 05:29:00,2.27312,2.27312,2.27211,2.27245,26700000.0
2005-08-30 05:30:00,2.27208,2.27269,2.27202,2.27227,45999999.0
2005-08-30 05:31:00,2.27209,2.27271,2.27196,2.27247,31100000.0
2005-08-30 05:32:00,2.27188,2.27259,2.27187,2.27222,43600000.0
2005-08-30 05:33:00,2.27221,2.27265,2.27202,2.27265,28000000.0
2005-08-30 05:34:00,2.27262,2.27269,2.27204,2.27269,45900000.0
2005-08-30 05:35:00,2.27245,2.27245,2.27175,2.27175,21000000.0
2005-08-30 05:36:00,2.27196,2.27217,2.27187,2.27209,30600000.0
2005-08-30 05:37:00,2.27213,2.27234,2.27199,2.27216,41200000.0
2005-08-30 05:38:00,2.27228,2.27247,2.27192,2.27228,41900000.0
2005-08-30 05:39:00,2.27212,2.27272,2.27192,2.27268,41200000.0
2005-08-30 05:40:00,2.27236,2.27288,2.2723,2.27274,41000000.0
2005-08-30 05:41:00,2.2729,2.27299,2.27251,2.27273,21600000.0
2005-08-30 05:42:00,2.27302,2.27309,2.27209,2.2725,26800000.0
2005-08-30 05:43:00,2.27295,2.27303,2.27231,2.2726,47400000.0
2005-08-30 05:44:00,2.27268,2.27311,2.2724,2.27262,49500000.0
2005-08-30 05:45:00,2.2723,2.27319,2.27209,2.27319,27600000.0
2005-08-30 05:46:00,2.2731,2.27315,2.27257,2.27276,44000000.0
2005-08-30 05:47:00,2.27258,2.27303,2.27255,2.27289,39500000.0
2005-08-30 05:48:00,2.27303,2.2732,2.2727,2.27286,28400000.0
2005-08-30 05:49:00,2.27297,2.2731,2.27229,2.27269,21000000.0
2005-08-30 05:50:00,2.27267,2.27314,2.27248,2.27285,34700000.0
2005-08-30 05:51:00,2.27257,2.27319,2.2724,2.27319,40800000.0
2005-08-30 05:52:00,2.27289,2.27317,2.27269,2.27294,34100000.0
2005-08-30 05:53:00,2.27268,2.27316,2.27261,2.27303,43200000.0
2005-08-30 05:54:00,2.27322,2.27335,2.2727,2.27286,31700000.0
2005-08-30 05:55:00,2.27268,2.27322,2.2725,2.27306,45100000.0
2005-08-30 05:56:00,2.27295,2.27321,2.27272,2.27294,28300000.0
2005-08-30 05:57:00,2.27293,2.27347,2.27283,2.2733,29300000.0
2005-08-30 05:58:00,2.27279,2.27309,2.27252,2.27279,28500000.0
2005-08-30 05:59:00,2.2728,2.27298,2.27235,2.27241,20500000.0
2005-08-30 06:00:00,2.27288,2.27289,2.27231,2.27231,33000000.0
2005-08-30 06:01:00,2.27253,2.27293,2.27218,2.27266,59300000.0
2005-08-30 06:02:00,2.27239,2.27265,2.27219,2.27232,20800000.0
2005-08-30 06:03:00,2.2726,2.27278,2.27201,2.27238,40200000.0
2005-08-30 06:04:00,2.27219,2.27295,2.27207,2.27233,27800000.0
2005-08-30 06:05:00,2.27244,2.27285,2.27233,2.27254,40800000.0
2005-08-30 06:06:00,2.27307,2.27307,2.27207,2.27244,46900000.0
2005-08-30 06:07:00,2.27281,2.27297,2.27229,2.27232,31200000.0
2005-08-30 06:08:00,2.27257,2.27319,2.27226,2.27304,32000000.0
2005-08-30 06:09:00,2.27299,2.27315,2.27214,2.27214,42200000.0
2005-08-30 06:10:00,2.2721,2.27245,2.27194,2.27215,43999999.0
2005-08-30 06:11:00,2.27264,2.27279,2.27185,2.27232,56700000.0
2005-08-30 06:12:00,2.2723,2.27294,2.2722,2.27281,41800000.0
2005-08-30 06:13:00,2.27282,2.27282,2.27217,2.27223,23100000.0
2005-08-30 06:14:00,2.27275,2.27275,2.27203,2.27262,53100000.0
2005-08-30 06:15:00,2.2727,2.27289,2.27204,2.27213,49100000.0
2005-08-30 06:16:00,2.2726,2.27271,2.27223,2.27262,29200000.0
2005-08-30 06:17:00,2.27227,2.27266,2.27215,2.27241,45700000.0
2005-08-30 06:18:00,2.27296,2.27296,2.27237,2.27257,44500000.0
2005-08-30 06:19:00,2.27256,2.27281,2.27208,2.27208,25400000.0
2005-08-30 06:20:00,2.27299,2.27307,2.27201,2.2726,49500000.0
2005-08-30 06:21:00,2.27267,2.27267,2.27192,2.27249,23500000.0
2005-08-30 06:22:00,2.27238,2.2726,2.27209,2.27239,33300000.0
2005-08-30 06:23:00,2.27281,2.27296,2.27239,2.27271,49000000.0
2005-08-30 06:24:00,2.2726,2.27275,2.27162,2.27162,42500000.0
2005-08-30 06:25:00,2.27167,2.27258,2.27167,2.27243,19600000.0
2005-08-30 06:26:00,2.27227,2.27253,2.27202,2.2724,32400000.0
2005-08-30 06:27:00,2.2725,2.2725,2.27196,2.27203,62799998.0
2005-08-30 06:28:00,2.27205,2.27265,2.2719,2.27254,55100000.0
2005-08-30 06:29:00,2.27244,2.27273,2.27214,2.27244,45099999.0
2005-08-30 06:30:00,2.2722,2.27245,2.27183,2.27183,40500000.0
2005-08-30 06:31:00,2.27185,2.27267,2.27179,2.27267,35500000.0
2005-08-30 06:32:00,2.27202,2.27235,2.27171,2.27235,43300000.0
2005-08-30 06:33:00,2.2719,2.27235,2.27175,2.27178,38600000.0
2005-08-30 06:34:00,2.27193,2.27256,2.27193,2.27248,23000000.0
2005-08-30 06:35:00,2.27226,2.27246,2.27192,2.27198,52000000.0
2005-08-30 06:36:00,2.27199,2.27265,2.27189,2.27239,41100000.0
2005-08-30 06:37:00,2.27217,2.27251,2.27189,2.27221,36300000.0
2005-08-30 06:38:00,2.27205,2.27231,2.27179,2.27219,50500000.0
2005-08-30 06:39:00,2.27228,2.2726,2.27197,2.27206,29900000.0
2005-08-30 06:40:00,2.27187,2.27257,2.27178,2.27186,46700000.0
2005-08-30 06:41:00,2.27197,2.27231,2.27148,2.2717,53100000.0
2005-08-30 06:42:00,2.27223,2.27236,2.27173,2.27214,51800000.0
2005-08-30 06:43:00,2.27229,2.27241,2.27171,2.27174,37000000.0
2005-08-30 06:44:00,2.27207,2.27224,2.27161,2.27198,52800000.0
2005-08-30 06:45:00,2.27192,2.27219,2.27156,2.27168,21300000.0
2005-08-30 06:46:00,2.2722,2.27248,2.2718,2.27248,37600000.0
2005-08-30 06:47:00,2.27192,2.27227,2.27177,2.27213,36800000.0
2005-08-30 06:48:00,2.27206,2.27243,2.27198,2.27243,44600000.0
2005-08-30 06:49:00,2.27224,2.27251,2.27211,2.27251,38600000.0
2005-08-30 06:50:00,2.27215,2.27239,2.27182,2.27182,44900000.0
2005-08-30 06:51:00,2.27244,2.27252,2.27174,2.27183,23700000.0
2005-08-30 06:52:00,2.27232,2.27249,2.27206,2.27225,56800000.0
2005-08-30 06:53:00,2.27208,2.27264,2.27208,2.27248,60100000.0
2005-08-30 06:54:00,2.27307,2.27311,2.27222,2.27248,32600000.0
2005-08-30 06:55:00,2.27258,2.27295,2.27246,2.27271,38199999.0
2005-08-30 06:56:00,2.2728,2.27337,2.2728,2.2732,19100000.0
2005-08-30 06:57:00,2.2732,2.27334,2.27268,2.273,42800000.0
2005-08-30 06:58:00,2.27301,2.27316,2.27237,2.27275,52200000.0
2005-08-30 06:59:00,2.27299,2.27305,2.27247,2.27277,49300000.0
2005-08-30 07:00:00,2.2727,2.27302,2.27247,2.27293,31000000.0
2005-08-30 07:01:00,2.27188,2.27291,2.27188,2.27276,42900000.0
2005-08-30 07:02:00,2.27309,2.27309,2.2726,2.27301,28100000.0
2005-08-30 07:03:00,2.27277,2.2731,2.27243,2.27307,44900000.0
2005-08-30 07:04:00,2.2732,2.27338,2.27259,2.27284,52200000.0
2005-08-30 07:05:00,2.27215,2.27288,2.27205,2.27276,50500000.0
2005-08-30 07:06:00,2.2727,2.27297,2.27241,2.27297,16200000.0
2005-08-30 07:07:00,2.27233,2.27299,2.27227,2.27259,33100000.0
2005-08-30 07:08:00,2.27212,2.27308,2.2721,2.2726,44300000.0
2005-08-30 07:09:00,2.27218,2.27318,2.27213,2.27318,31800000.0
2005-08-30 07:10:00,2.27267,2.27296,2.27245,2.27281,43400000.0
2005-08-30 07:11:00,2.2725,2.27297,2.27233,2.27233,28400000.0
2005-08-30 07:12:00,2.27173,2.27292,2.27173,2.27283,42100000.0
2005-08-30 07:13:00,2.27252,2.27274,2.27233,2.27248,40300000.0
2005-08-30 07:14:00,2.27292,2.27304,2.2723,2.27274,17200000.0
2005-08-30 07:15:00,2.27315,2.27342,2.27173,2.27173,39800000.0
2005-08-30 07:16:00,2.27205,2.27232,2.27171,2.27188,47800000.0
2005-08-30 07:17:00,2.272,2.27212,2.27164,2.27199,30700000.0
2005-08-30 07:18:00,2.27148,2.27248,2.27125,2.27232,22000000.0
2005-08-30 07:19:00,2.27238,2.27286,2.27233,2.27286,40400000.0
2005-08-30 07:20:00,2.27277,2.27282,2.27195,2.27232,29400000.0
2005-08-30 07:21:00,2.27268,2.27322,2.27242,2.27322,39100000.0
2005-08-30 07:22:00,2.27304,2.27321,2.27249,2.27298,24700000.0
2005-08-30 07:23:00,2.27319,2.27326,2.27247,2.27276,51199999.0
2005-08-30 07:24:00,2.27293,2.27297,2.2723,2.27243,43600000.0
2005-08-30 07:25:00,2.27275,2.27311,2.27245,2.27269,22700000.0
2005-08-30 07:26:00,2.27277,2.27362,2.27277,2.27351,34000000.0
2005-08-30 07:27:00,2.27325,2.27356,2.27291,2.27334,39000000.0
2005-08-30 07:28:00,2.27363,2.27372,2.27266,2.27274,34400000.0
2005-08-30 07:29:00,2.27278,2.27337,2.27274,2.273,27200000.0
2005-08-30 07:30:00,2.27333,2.27355,2.27304,2.27344,29200000.0
2005-08-30 07:31:00,2.27331,2.27354,2.27314,2.27319,37000000.0
2005-08-30 07:32:00,2.27288,2.27327,2.27262,2.27315,30700000.0
2005-08-30 07:33:00,2.27298,2.2733,2.27276,2.27323,44100000.0
2005-08-30 07:34:00,2.27327,2.27334,2.27259,2.27286,47500000.0
2005-08-30 07:35:00,2.2731,2.2734,2.27295,2.27329,32600000.0
2005-08-30 07:36:00,2.27329,2.27339,2.27274,2.2728,40300000.0
2005-08-30 07:37:00,2.27289,2.27313,2.27244,2.273,53000000.0
2005-08-30 07:38:00,2.27304,2.27326,2.27272,2.27318,30000000.0
2005-08-30 07:39:00,2.27274,2.27336,2.27266,2.27336,26700000.0
2005-08-30 07:40:00,2.27285,2.27354,2.27285,2.27327,56800000.0
2005-08-30 07:41:00,2.2733,2.27364,2.273,2.27313,43700000.0
2005-08-30 07:42:00,2.2734,2.27369,2.27324,2.27353,49600000.0
2005-08-30 07:43:00,2.27352,2.27361,2.27293,2.27348,43800000.0
2005-08-30 07:44:00,2.27347,2.27356,2.27304,2.27309,23100000.0
2005-08-30 07:45:00,2.27277,2.27344,2.2725,2.27279,29600000.0
2005-08-30 07:46:00,2.27307,2.27336,2.27289,2.27322,46700000.0
2005-08-30 07:47:00,2.27333,2.27333,2.27255,2.27256,37400000.0
2005-08-30 07:48:00,2.27307,2.27307,2.27244,2.27288,17400000.0
2005-08-30 07:49:00,2.27302,2.27304,2.27214,2.27214,35200000.0
2005-08-30 07:50:00,2.27246,2.27311,2.27243,2.27289,24400000.0
2005-08-30 07:51:00,2.2728,2.27292,2.27222,2.2724,32000000.0
2005-08-30 07:52:00,2.27256,2.27269,2.27203,2.27234,31800000.0
2005-08-30 07:53:00,2.27173,2.27244,2.27163,2.27242,35700000.0
2005-08-30 07:54:00,2.27231,2.27244,2.27178,2.27178,25700000.0
2005-08-30 07:55:00,2.27198,2.27212,2.27153,2.27206,47800000.0
2005-08-30 07:56:00,2.27137,2.2719,2.27121,2.27141,25100000.0
2005-08-30 07:57:00,2.27119,2.27192,2.27119,2.27175,42800000.0
2005-08-30 07:58:00,2.27148,2.27219,2.27126,2.27203,35400000.0
2005-08-30 07:59:00,2.27176,2.27214,2.27176,2.27187,30900000.0
2005-08-30 08:00:00,2.27213,2.27231,2.27184,2.27209,44800000.0
2005-08-30 08:01:00,2.27133,2.27198,2.27123,2.27198,34100000.0
2005-08-30 08:02:00,2.2717,2.27209,2.2714,2.2718,39800000.0
2005-08-30 08:03:00,2.2718,2.27192,2.27098,2.27121,37400000.0
2005-08-30 08:04:00,2.27173,2.27197,2.27123,2.2719,33100000.0
2005-08-30 08:05:00,2.27147,2.27169,2.27113,2.27126,36600000.0
2005-08-30 08:06:00,2.27106,2.27192,2.27089,2.27172,47200000.0
2005-08-30 08:07:00,2.27172,2.27172,2.27062,2.27062,17200000.0
2005-08-30 08:08:00,2.27122,2.27142,2.27108,2.27141,27000000.0
2005-08-30 08:09:00,2.27125,2.27214,2.27111,2.27205,29400000.0
2005-08-30 08:10:00,2.27163,2.27199,2.27151,2.27176,33400000.0
2005-08-30 08:11:00,2.27165,2.27201,2.2715,2.27192,41600000.0
2005-08-30 08:12:00,2.27212,2.27214,2.27166,2.27197,21600000.0
2005-08-30 08:13:00,2.27242,2.27263,2.27209,2.27263,41600001.0
2005-08-30 08:14:00,2.27277,2.27293,2.27231,2.27259,27800000.0
2005-08-30 08:15:00,2.27273,2.27313,2.2724,2.27307,46299999.0
2005-08-30 08:16:00,2.27286,2.27297,2.2722,2.2722,27600000.0
2005-08-30 08:17:00,2.2725,2.27263,2.27209,2.27233,72700001.0
2005-08-30 08:18:00,2.27247,2.27247,2.27171,2.27239,51200000.0
2005-08-30 08:19:00,2.27239,2.27239,2.27156,2.27191,51500000.0
2005-08-30 08:20:00,2.27195,2.27212,2.27122,2.27191,51800000.0
2005-08-30 08:21:00,2.27203,2.27224,2.27185,2.27217,21600000.0
2005-08-30 08:22:00,2.27218,2.27242,2.27195,2.27242,20700000.0
2005-08-30 08:23:00,2.27252,2.27252,2.27209,2.27215,32200000.0
2005-08-30 08:24:00,2.27224,2.27227,2.27167,2.27185,41600000.0
2005-08-30 08:25:00,2.27175,2.27212,2.27175,2.27206,37100000.0
2005-08-30 08:26:00,2.27226,2.27241,2.27172,2.27201,35700000.0
2005-08-30 08:27:00,2.27201,2.27223,2.27166,2.27197,42400000.0
2005-08-30 08:28:00,2.27131,2.27239,2.27131,2.27204,42800000.0
2005-08-30 08:29:00,2.27212,2.2722,2.2715,2.2719,40300000.0
2005-08-30 08:30:00,2.27169,2.27218,2.27144,2.27194,26500000.0
2005-08-30 08:31:00,2.27195,2.27204,2.27158,2.27195,43700000.0
2005-08-30 08:32:00,2.2717,2.27188,2.27128,2.27182,50900000.0
2005-08-30 08:33:00,2.2715,2.2718,2.27122,2.27167,55500000.0
2005-08-30 08:34:00,2.27123,2.27206,2.27117,2.2715,53700000.0
2005-08-30 08:35:00,2.27139,2.27172,2.27108,2.27141,51100000.0
2005-08-30 08:36:00,2.27167,2.27182,2.2713,2.27182,44200000.0
2005-08-30 08:37:00,2.2717,2.27189,2.27114,2.27176,51400000.0
2005-08-30 08:38:00,2.2717,2.2719,2.2714,2.27175,37200000.0
2005-08-30 08:39:00,2.27163,2.27183,2.27144,2.27154,26100000.0
2005-08-30 08:40:00,2.27131,2.27204,2.27118,2.27204,42000000.0
2005-08-30 08:41:00,2.27172,2.27199,2.27138,2.27199,25200000.0
2005-08-30 08:42:00,2.27186,2.27213,2.27168,2.27194,45300000.0
2005-08-30 08:43:00,2.27183,2.27255,2.27172,2.27249,36000000.0
2005-08-30 08:44:00,2.27208,2.27244,2.27198,2.2724,35400000.0
2005-08-30 08:45:00,2.27231,2.27248,2.27196,2.272,41800000.0
2005-08-30 08:46:00,2.27123,2.27198,2.27123,2.27163,24800000.0
2005-08-30 08:47:00,2.27174,2.27191,2.2713,2.27188,43900000.0
2005-08-30 08:48:00,2.27185,2.2721,2.27146,2.2721,58400000.0
2005-08-30 08:49:00,2.27205,2.27213,2.2715,2.2715,16700000.0
2005-08-30 08:50:00,2.27189,2.2722,2.27157,2.27186,25500000.0
2005-08-30 08:51:00,2.27179,2.27228,2.27168,2.27213,38200000.0
2005-08-30 08:52:00,2.27152,2.27221,2.27123,2.272,37800000.0
2005-08-30 08:53:00,2.27235,2.27247,2.27158,2.27211,38400000.0
2005-08-30 08:54:00,2.27186,2.27254,2.27186,2.27219,42100000.0
2005-08-30 08:55:00,2.27248,2.27259,2.27213,2.27235,60499998.0
2005-08-30 08:56:00,2.27237,2.27276,2.2722,2.27266,32800000.0
2005-08-30 08:57:00,2.27243,2.27269,2.27183,2.27258,62100000.0
2005-08-30 08:58:00,2.27265,2.27281,2.2722,2.27242,61100000.0
2005-08-30 08:59:00,2.27252,2.27269,2.27186,2.27194,25300000.0
2005-08-30 09:00:00,2.2721,2.2724,2.27173,2.27204,22700000.0
2005-08-30 09:01:00,2.2723,2.2723,2.27116,2.2714,20400000.0
2005-08-30 09:02:00,2.27157,2.27184,2.27127,2.27128,45400000.0
2005-08-30 09:03:00,2.2713,2.27156,2.27102,2.27131,29000000.0
2005-08-30 09:04:00,2.27085,2.27127,2.27055,2.27064,36100000.0
2005-08-30 09:05:00,2.27071,2.27101,2.27037,2.2709,36600000.0
2005-08-30 09:06:00,2.27107,2.27111,2.26982,2.27036,32300000.0
2005-08-30 09:07:00,2.27063,2.27126,2.27039,2.27103,39100000.0
2005-08-30 09:08:00,2.27113,2.27138,2.27086,2.27112,51100000.0
2005-08-30 09:09:00,2.27091,2.27162,2.27088,2.27157,33300000.0
2005-08-30 09:10:00,2.27137,2.27178,2.27115,2.2715,39200000.0
2005-08-30 09:11:00,2.27139,2.2715,2.27092,2.27103,47200000.0
2005-08-30 09:12:00,2.27127,2.2715,2.27082,2.27146,40600000.0
2005-08-30 09:13:00,2.27167,2.27177,2.27119,2.27153,28700000.0
2005-08-30 09:14:00,2.27175,2.27198,2.27115,2.27198,49100000.0
2005-08-30 09:15:00,2.27165,2.27226,2.27153,2.27214,37800000.0
2005-08-30 09:16:00,2.27183,2.27238,2.27161,2.27236,20800000.0
2005-08-30 09:17:00,2.27238,2.27247,2.27181,2.27208,41800000.0
2005-08-30 09:18:00,2.27212,2.27232,2.27203,2.27232,12600000.0
2005-08-30 09:19:00,2.27237,2.27253,2.27175,2.27205,31400000.0
2005-08-30 09:20:00,2.2721,2.27236,2.27183,2.27214,34100000.0
2005-08-30 09:21:00,2.27186,2.27212,2.27164,2.27198,36700000.0
2005-08-30 09:22:00,2.27181,2.27215,2.27157,2.27186,45900000.0
2005-08-30 09:23:00,2.2719,2.27246,2.2719,2.27246,27900000.0
2005-08-30 09:24:00,2.27256,2.2728,2.27215,2.2728,38300000.0
2005-08-30 09:25:00,2.2724,2.27272,2.27207,2.27223,31100000.0
2005-08-30 09:26:00,2.2721,2.27211,2.27121,2.27126,19600000.0
2005-08-30 09:27:00,2.27125,2.27128,2.27082,2.27095,38400000.0
2005-08-30 09:28:00,2.27115,2.27123,2.27056,2.27097,52200000.0
2005-08-30 09:29:00,2.27111,2.2712,2.27058,2.27106,37300000.0
2005-08-30 09:30:00,2.2711,2.27135,2.27077,2.27127,27200000.0
2005-08-30 09:31:00,2.27139,2.27148,2.27103,2.2713,29200000.0
2005-08-30 09:32:00,2.27147,2.27165,2.27097,2.27133,64200001.0
2005-08-30 09:33:00,2.27113,2.27165,2.27094,2.27139,18800000.0
2005-08-30 09:34:00,2.27151,2.27207,2.27147,2.2719,35300000.0
2005-08-30 09:35:00,2.27194,2.27212,2.2715,2.27192,54100000.0
2005-08-30 09:36:00,2.27217,2.27228,2.27157,2.27183,32100000.0
2005-08-30 09:37:00,2.27181,2.27228,2.27169,2.27198,24500000.0
2005-08-30 09:38:00,2.27166,2.27219,2.27141,2.27197,31100000.0
2005-08-30 09:39:00,2.27217,2.27222,2.27175,2.27213,53800000.0
2005-08-30 09:40:00,2.27192,2.27257,2.27184,2.27209,45200000.0
2005-08-30 09:41:00,2.27239,2.27239,2.27184,2.27184,24500000.0
2005-08-30 09:42:00,2.27197,2.27221,2.27167,2.27212,36000000.0
2005-08-30 09:43:00,2.27178,2.27217,2.27142,2.27181,30600000.0
2005-08-30 09:44:00,2.27183,2.27205,2.27143,2.27199,25400000.0
2005-08-30 09:45:00,2.2719,2.2722,2.27092,2.27153,41800000.0
2005-08-30 09:46:00,2.27177,2.27192,2.27075,2.27164,46900000.0
2005-08-30 09:47:00,2.27183,2.27202,2.27157,2.27182,71899999.0
2005-08-30 09:48:00,2.27182,2.27208,2.2715,2.27198,31800000.0
2005-08-30 09:49:00,2.27168,2.27217,2.27145,2.27196,38100000.0
2005-08-30 09:50:00,2.27154,2.27192,2.27125,2.2718,36100000.0
2005-08-30 09:51:00,2.27185,2.27185,2.27109,2.27129,38200001.0
2005-08-30 09:52:00,2.27202,2.27202,2.27127,2.2717,35700000.0
2005-08-30 09:53:00,2.27179,2.27188,2.27115,2.27159,44000000.0
2005-08-30 09:54:00,2.27192,2.27197,2.27124,2.27194,45400000.0
2005-08-30 09:55:00,2.27197,2.27209,2.27153,2.27178,78599999.0
2005-08-30 09:56:00,2.27227,2.27227,2.27161,2.27185,27400000.0
2005-08-30 09:57:00,2.27147,2.27217,2.27141,2.27207,56000000.0
2005-08-30 09:58:00,2.27185,2.27213,2.27148,2.27206,23500000.0
2005-08-30 09:59:00,2.27201,2.27237,2.2717,2.27222,27800000.0
2005-08-30 10:00:00,2.2718,2.27232,2.27175,2.27214,32900000.0
2005-08-30 10:01:00,2.27193,2.27202,2.27137,2.27184,44100000.0
2005-08-30 10:02:00,2.27202,2.27202,2.27133,2.27185,43200000.0
2005-08-30 10:03:00,2.27207,2.27207,2.27151,2.27204,70799999.0
2005-08-30 10:04:00,2.2722,2.2722,2.27105,2.27189,41400000.0
2005-08-30 10:05:00,2.2717,2.27224,2.27135,2.27197,37300000.0
2005-08-30 10:06:00,2.2716,2.27189,2.27141,2.27172,53800000.0
2005-08-30 10:07:00,2.27182,2.27189,2.2711,2.2718,36300000.0
2005-08-30 10:08:00,2.2716,2.27181,2.27131,2.27156,46300000.0
2005-08-30 10:09:00,2.27142,2.27167,2.27111,2.27144,31200000.0
2005-08-30 10:10:00,2.27164,2.2718,2.27133,2.2717,35400000.0
2005-08-30 10:11:00,2.27058,2.2718,2.27058,2.27175,21200000.0
2005-08-30 10:12:00,2.27145,2.2716,2.27115,2.27138,28400000.0
2005-08-30 10:13:00,2.27125,2.27162,2.27104,2.27162,34000000.0
2005-08-30 10:14:00,2.27147,2.27163,2.27128,2.2714,53500000.0
2005-08-30 10:15:00,2.27142,2.27176,2.27107,2.27166,24800000.0
2005-08-30 10:16:00,2.27164,2.27172,2.27093,2.27105,34500000.0
2005-08-30 10:17:00,2.27103,2.27121,2.27049,2.27081,46700000.0
2005-08-30 10:18:00,2.27026,2.27086,2.27016,2.27082,26100000.0
2005-08-30 10:19:00,2.27033,2.27106,2.27017,2.27078,31800000.0
2005-08-30 10:20:00,2.27077,2.27077,2.27021,2.27021,21900000.0
2005-08-30 10:21:00,2.27038,2.27038,2.2699,2.26993,36500000.0
2005-08-30 10:22:00,2.26981,2.27021,2.26969,2.27021,57400000.0
2005-08-30 10:23:00,2.27001,2.27031,2.26979,2.27031,27200000.0
2005-08-30 10:24:00,2.27005,2.27022,2.26976,2.27014,60600000.0
2005-08-30 10:25:00,2.2697,2.27116,2.2697,2.271,45500001.0
2005-08-30 10:26:00,2.27091,2.27191,2.27066,2.27191,30100000.0
2005-08-30 10:27:00,2.27202,2.2722,2.27086,2.27168,38900000.0
2005-08-30 10:28:00,2.2712,2.27168,2.27098,2.27136,16500000.0
2005-08-30 10:29:00,2.27175,2.27176,2.27092,2.27168,19600000.0
2005-08-30 10:30:00,2.27138,2.27147,2.27081,2.27106,49400000.0
2005-08-30 10:31:00,2.27083,2.27141,2.27079,2.27139,37500000.0
2005-08-30 10:32:00,2.2709,2.27114,2.27057,2.271,35000000.0
2005-08-30 10:33:00,2.27091,2.27098,2.27038,2.27072,35400000.0
2005-08-30 10:34:00,2.27091,2.27104,2.27035,2.27083,47900000.0
2005-08-30 10:35:00,2.27082,2.27098,2.27016,2.27063,56900000.0
2005-08-30 10:36:00,2.27049,2.27076,2.27023,2.27024,46500000.0
2005-08-30 10:37:00,2.27036,2.27099,2.27025,2.27064,55200000.0
2005-08-30 10:38:00,2.27045,2.27067,2.26951,2.26984,52500000.0
2005-08-30 10:39:00,2.26932,2.26983,2.269,2.26978,25800000.0
2005-08-30 10:40:00,2.26938,2.26992,2.26914,2.26967,24500000.0
2005-08-30 10:41:00,2.26978,2.27013,2.26954,2.26988,46700000.0
2005-08-30 10:42:00,2.26977,2.27005,2.26927,2.2694,25000000.0
2005-08-30 10:43:00,2.2694,2.26975,2.26905,2.26956,30700000.0
2005-08-30 10:44:00,2.2698,2.27004,2.26918,2.26975,58000000.0
2005-08-30 10:45:00,2.27021,2.27033,2.2699,2.27017,49700000.0
2005-08-30 10:46:00,2.2701,2.27031,2.26965,2.27019,56600000.0
2005-08-30 10:47:00,2.2705,2.27058,2.26981,2.27016,32500000.0
2005-08-30 10:48:00,2.27019,2.27034,2.26986,2.2702,42200000.0
2005-08-30 10:49:00,2.26979,2.27011,2.26962,2.27011,18800000.0
2005-08-30 10:50:00,2.27009,2.27017,2.26914,2.26977,21700000.0
2005-08-30 10:51:00,2.27015,2.27021,2.26902,2.26933,39200000.0
2005-08-30 10:52:00,2.26933,2.26991,2.26932,2.26973,28700000.0
2005-08-30 10:53:00,2.26984,2.2699,2.2691,2.26949,42800000.0
2005-08-30 10:54:00,2.26931,2.26991,2.26924,2.26989,33500000.0
2005-08-30 10:55:00,2.26998,2.27015,2.26941,2.27008,27300000.0
2005-08-30 10:56:00,2.27027,2.27045,2.26891,2.26891,38099999.0
2005-08-30 10:57:00,2.26964,2.27001,2.26935,2.26959,60400000.0
2005-08-30 10:58:00,2.26955,2.26979,2.26918,2.26979,39700000.0
2005-08-30 10:59:00,2.26964,2.26968,2.26893,2.26952,62400000.0
2005-08-30 11:00:00,2.26898,2.26948,2.26875,2.26941,33000000.0
2005-08-30 11:01:00,2.26915,2.26983,2.26908,2.26954,32600000.0
2005-08-30 11:02:00,2.26933,2.26962,2.26898,2.26952,38100000.0
2005-08-30 11:03:00,2.26902,2.26944,2.2686,2.26929,46400000.0
2005-08-30 11:04:00,2.26938,2.26938,2.26879,2.26889,25400000.0
2005-08-30 11:05:00,2.26833,2.26877,2.26825,2.26848,36700000.0
2005-08-30 11:06:00,2.2686,2.2686,2.26769,2.26815,34300000.0
2005-08-30 11:07:00,2.26798,2.269,2.26782,2.269,42700000.0
2005-08-30 11:08:00,2.26892,2.26909,2.26822,2.26822,58100000.0
2005-08-30 11:09:00,2.268,2.26833,2.26781,2.26809,53600000.0
2005-08-30 11:10:00,2.26824,2.26838,2.26722,2.26722,17400000.0
2005-08-30 11:11:00,2.26732,2.26815,2.26732,2.26782,48500000.0
2005-08-30 11:12:00,2.26793,2.26833,2.26784,2.26795,45200000.0
2005-08-30 11:13:00,2.26821,2.26834,2.26786,2.26815,39300000.0
2005-08-30 11:14:00,2.26805,2.26826,2.26756,2.26802,61899999.0
2005-08-30 11:15:00,2.26807,2.26833,2.26775,2.26833,50000000.0
2005-08-30 11:16:00,2.26796,2.26817,2.26745,2.26771,48400000.0
2005-08-30 11:17:00,2.26802,2.26802,2.26761,2.26771,32200000.0
2005-08-30 11:18:00,2.2679,2.26809,2.26752,2.2678,35300000.0
2005-08-30 11:19:00,2.26764,2.26789,2.26709,2.26745,59000000.0
2005-08-30 11:20:00,2.26795,2.26816,2.26744,2.26816,31600000.0
2005-08-30 11:21:00,2.26781,2.2682,2.26767,2.26819,30300000.0
2005-08-30 11:22:00,2.26805,2.2681,2.26742,2.26757,38000000.0
2005-08-30 11:23:00,2.26768,2.26825,2.26752,2.26797,59100000.0
2005-08-30 11:24:00,2.26802,2.26814,2.26777,2.26805,31900000.0
2005-08-30 11:25:00,2.26805,2.26811,2.26737,2.26786,33000000.0
2005-08-30 11:26:00,2.26787,2.26813,2.26746,2.26801,34500000.0
2005-08-30 11:27:00,2.26802,2.26808,2.2675,2.26774,60600000.0
2005-08-30 11:28:00,2.26765,2.26802,2.26735,2.26787,57200000.0
2005-08-30 11:29:00,2.26798,2.26799,2.2673,2.26776,39400000.0
2005-08-30 11:30:00,2.26756,2.26804,2.26745,2.26778,26200000.0
2005-08-30 11:31:00,2.26758,2.26776,2.26697,2.26697,44900000.0
2005-08-30 11:32:00,2.26771,2.26777,2.2673,2.26752,29600000.0
2005-08-30 11:33:00,2.26755,2.2678,2.26732,2.2678,41800000.0
2005-08-30 11:34:00,2.26753,2.26797,2.26735,2.26797,37300000.0
2005-08-30 11:35:00,2.26835,2.2686,2.26774,2.2678,35600000.0
2005-08-30 11:36:00,2.26815,2.26827,2.26771,2.26815,32100000.0
2005-08-30 11:37:00,2.2681,2.26874,2.26768,2.26779,17900000.0
2005-08-30 11:38:00,2.26838,2.26838,2.267,2.26761,40400000.0
2005-08-30 11:39:00,2.26777,2.26811,2.26747,2.26788,52300000.0
2005-08-30 11:40:00,2.2676,2.26784,2.26733,2.2677,37300000.0
2005-08-30 11:41:00,2.26739,2.26772,2.26708,2.26769,27800000.0
2005-08-30 11:42:00,2.26764,2.2677,2.26724,2.26755,41200000.0
2005-08-30 11:43:00,2.2676,2.26775,2.26695,2.26722,40500000.0
2005-08-30 11:44:00,2.26698,2.26758,2.2665,2.26753,28800000.0
2005-08-30 11:45:00,2.26702,2.2673,2.26674,2.26719,19700000.0
2005-08-30 11:46:00,2.26733,2.26738,2.26638,2.26638,32700000.0
2005-08-30 11:47:00,2.2667,2.26714,2.2667,2.26696,29100000.0
2005-08-30 11:48:00,2.26739,2.26775,2.26701,2.2674,40000000.0
2005-08-30 11:49:00,2.2677,2.2677,2.26708,2.26739,33000000.0
2005-08-30 11:50:00,2.26767,2.26785,2.26734,2.26751,36000000.0
2005-08-30 11:51:00,2.26799,2.26807,2.26758,2.26807,37000000.0
2005-08-30 11:52:00,2.26802,2.2681,2.26698,2.26728,42600000.0
2005-08-30 11:53:00,2.2676,2.26814,2.26737,2.26809,24100000.0
2005-08-30 11:54:00,2.26818,2.2683,2.26748,2.26802,29900000.0
2005-08-30 11:55:00,2.26827,2.26839,2.26763,2.26801,57400000.0
2005-08-30 11:56:00,2.26796,2.26858,2.26778,2.26827,30900000.0
2005-08-30 11:57:00,2.26845,2.26928,2.26802,2.26928,29900000.0
2005-08-30 11:58:00,2.26877,2.2691,2.26849,2.26902,37500000.0
2005-08-30 11:59:00,2.26897,2.26899,2.26833,2.26868,32000000.0
2005-08-30 12:00:00,2.26888,2.26904,2.26869,2.26894,23300000.0
2005-08-30 12:01:00,2.26912,2.26934,2.26892,2.26931,38700000.0
2005-08-30 12:02:00,2.26893,2.26943,2.26855,2.26925,25700000.0
2005-08-30 12:03:00,2.26908,2.2694,2.26894,2.2693,34600000.0
2005-08-30 12:04:00,2.26882,2.26925,2.26861,2.26915,28400000.0
2005-08-30 12:05:00,2.26922,2.2695,2.26893,2.26928,37600000.0
2005-08-30 12:06:00,2.26926,2.26939,2.26877,2.26939,32400000.0
2005-08-30 12:07:00,2.26928,2.26928,2.26873,2.26894,45300000.0
2005-08-30 12:08:00,2.26911,2.26918,2.26868,2.26868,57300000.0
2005-08-30 12:09:00,2.26895,2.26914,2.26821,2.26901,67000000.0
2005-08-30 12:10:00,2.26862,2.26901,2.26854,2.26887,28400000.0
2005-08-30 12:11:00,2.26885,2.26949,2.26868,2.26936,33800000.0
2005-08-30 12:12:00,2.26935,2.26949,2.26898,2.26917,28600000.0
2005-08-30 12:13:00,2.26939,2.26957,2.26898,2.2693,17700000.0
2005-08-30 12:14:00,2.26945,2.26956,2.26856,2.26864,44500000.0
2005-08-30 12:15:00,2.26954,2.26975,2.26887,2.2692,26000000.0
2005-08-30 12:16:00,2.26919,2.26951,2.2689,2.2689,80600000.0
2005-08-30 12:17:00,2.26928,2.26963,2.26903,2.26919,26100000.0
2005-08-30 12:18:00,2.26931,2.26978,2.26917,2.26931,62800000.0
2005-08-30 12:19:00,2.2697,2.26986,2.26945,2.26973,28400000.0
2005-08-30 12:20:00,2.26921,2.26994,2.26921,2.26991,41600000.0
2005-08-30 12:21:00,2.26969,2.27054,2.26963,2.27046,25600000.0
2005-08-30 12:22:00,2.27024,2.27055,2.26998,2.27037,41900000.0
2005-08-30 12:23:00,2.27006,2.27079,2.26985,2.27079,43200000.0
2005-08-30 12:24:00,2.27076,2.27093,2.27046,2.27081,17600000.0
2005-08-30 12:25:00,2.27063,2.27078,2.27032,2.27067,31700000.0
2005-08-30 12:26:00,2.2705,2.27087,2.26993,2.27087,62900000.0
2005-08-30 12:27:00,2.2705,2.27096,2.27018,2.27081,33100000.0
2005-08-30 12:28:00,2.27113,2.27146,2.27064,2.27108,27800000.0
2005-08-30 12:29:00,2.27137,2.27137,2.2702,2.27105,27900000.0
2005-08-30 12:30:00,2.27104,2.27142,2.2708,2.27085,34400000.0
2005-08-30 12:31:00,2.27096,2.27139,2.27075,2.2711,49100000.0
2005-08-30 12:32:00,2.27137,2.27138,2.27081,2.27114,43000000.0
2005-08-30 12:33:00,2.27095,2.2712,2.27057,2.27095,21400000.0
2005-08-30 12:34:00,2.27062,2.27099,2.2703,2.27032,39200000.0
2005-08-30 12:35:00,2.27077,2.27077,2.27006,2.27033,47500000.0
2005-08-30 12:36:00,2.2702,2.27119,2.26991,2.27081,43300000.0
2005-08-30 12:37:00,2.2707,2.27073,2.26994,2.27032,52300000.0
2005-08-30 12:38:00,2.27062,2.27095,2.27045,2.27071,38500000.0
2005-08-30 12:39:00,2.27065,2.27106,2.27056,2.2707,38300000.0
2005-08-30 12:40:00,2.27027,2.27099,2.26997,2.27093,62600000.0
2005-08-30 12:41:00,2.27077,2.27095,2.2703,2.27077,56000000.0
2005-08-30 12:42:00,2.27006,2.27053,2.26993,2.27039,47800000.0
2005-08-30 12:43:00,2.27062,2.27084,2.27017,2.27041,35500000.0
2005-08-30 12:44:00,2.2704,2.27064,2.26991,2.26991,48300000.0
2005-08-30 12:45:00,2.26986,2.27019,2.26957,2.26968,33100000.0
2005-08-30 12:46:00,2.27,2.27065,2.2698,2.27065,19600000.0
2005-08-30 12:47:00,2.27003,2.27046,2.2698,2.27016,46400000.0
2005-08-30 12:48:00,2.27056,2.27067,2.27008,2.27055,45600000.0
2005-08-30 12:49:00,2.27042,2.27045,2.26983,2.27013,21300000.0
2005-08-30 12:50:00,2.27013,2.27079,2.26989,2.27079,38400000.0
2005-08-30 12:51:00,2.2709,2.2709,2.26968,2.27045,25200000.0
2005-08-30 12:52:00,2.27105,2.27129,2.27013,2.27036,35700000.0
2005-08-30 12:53:00,2.27092,2.27099,2.2703,2.27088,48400000.0
2005-08-30 12:54:00,2.27037,2.27095,2.27005,2.27095,25300000.0
2005-08-30 12:55:00,2.27095,2.27096,2.2705,2.27094,32300000.0
2005-08-30 12:56:00,2.27117,2.27137,2.27039,2.27065,21500000.0
2005-08-30 12:57:00,2.27094,2.271,2.27027,2.27098,34600000.0
2005-08-30 12:58:00,2.27126,2.27146,2.27076,2.27145,40100000.0
2005-08-30 12:59:00,2.27154,2.27179,2.27088,2.27179,41600000.0
2005-08-30 13:00:00,2.27181,2.27188,2.27111,2.27166,59400000.0
2005-08-30 13:01:00,2.2714,2.27184,2.2712,2.27162,47700000.0
2005-08-30 13:02:00,2.27147,2.27164,2.27095,2.27141,44000000.0
2005-08-30 13:03:00,2.27144,2.27163,2.27073,2.27087,36300000.0
2005-08-30 13:04:00,2.27128,2.27139,2.27089,2.27129,26700000.0
2005-08-30 13:05:00,2.27117,2.27135,2.27078,2.27118,27100000.0
2005-08-30 13:06:00,2.27106,2.27182,2.27089,2.27179,44900000.0
2005-08-30 13:07:00,2.2717,2.27178,2.27105,2.2716,40800000.0
2005-08-30 13:08:00,2.27135,2.27179,2.27117,2.27167,26200000.0
2005-08-30 13:09:00,2.27161,2.27184,2.27145,2.27168,28700000.0
2005-08-30 13:10:00,2.27165,2.2718,2.27095,2.27155,31100000.0
2005-08-30 13:11:00,2.27174,2.27185,2.2713,2.27185,51100000.0
2005-08-30 13:12:00,2.2715,2.27224,2.27124,2.27195,26300000.0
2005-08-30 13:13:00,2.27193,2.27244,2.27193,2.27217,44900000.0
2005-08-30 13:14:00,2.27228,2.2728,2.27217,2.2728,31000000.0
2005-08-30 13:15:00,2.2726,2.27267,2.27232,2.27267,45300000.0
2005-08-30 13:16:00,2.27254,2.2728,2.27212,2.27265,40100000.0
2005-08-30 13:17:00,2.27282,2.27302,2.2725,2.27257,29800000.0
2005-08-30 13:18:00,2.2728,2.27297,2.27202,2.27202,48000000.0
2005-08-30 13:19:00,2.27272,2.27273,2.27217,2.27245,41200000.0
2005-08-30 13:20:00,2.27262,2.27267,2.27188,2.2722,41400000.0
2005-08-30 13:21:00,2.27237,2.27254,2.27198,2.27227,30500000.0
2005-08-30 13:22:00,2.27238,2.27247,2.27187,2.27191,35000000.0
2005-08-30 13:23:00,2.27184,2.27204,2.27135,2.27203,58900000.0
2005-08-30 13:24:00,2.27143,2.27223,2.27143,2.27209,42700000.0
2005-08-30 13:25:00,2.27184,2.27256,2.27169,2.27237,37700000.0
2005-08-30 13:26:00,2.27257,2.27257,2.27162,2.27204,31200000.0
2005-08-30 13:27:00,2.27205,2.27219,2.27185,2.27187,33400000.0
2005-08-30 13:28:00,2.27219,2.27223,2.27152,2.27203,48100000.0
2005-08-30 13:29:00,2.27242,2.2725,2.27171,2.27204,31500000.0
2005-08-30 13:30:00,2.27216,2.27257,2.27187,2.27253,54300000.0
2005-08-30 13:31:00,2.27269,2.27269,2.27195,2.2722,38600000.0
2005-08-30 13:32:00,2.27185,2.27225,2.27167,2.27221,62100000.0
2005-08-30 13:33:00,2.27239,2.27258,2.27193,2.27213,32200000.0
2005-08-30 13:34:00,2.27237,2.27266,2.27187,2.27205,39100000.0
2005-08-30 13:35:00,2.27195,2.27242,2.27183,2.27225,43100000.0
2005-08-30 13:36:00,2.27192,2.27228,2.27168,2.2721,42600000.0
2005-08-30 13:37:00,2.27188,2.27273,2.27188,2.27215,37200000.0
2005-08-30 13:38:00,2.27221,2.27265,2.2719,2.27265,54100000.0
2005-08-30 13:39:00,2.27251,2.27305,2.27235,2.27287,33000000.0
2005-08-30 13:40:00,2.27313,2.27337,2.2729,2.27316,28600000.0
2005-08-30 13:41:00,2.27292,2.27318,2.27265,2.27302,38000000.0
2005-08-30 13:42:00,2.27241,2.2736,2.27241,2.27314,50100000.0
2005-08-30 13:43:00,2.27287,2.27328,2.27287,2.27318,36200000.0
2005-08-30 13:44:00,2.27338,2.27338,2.27279,2.27322,29800000.0
2005-08-30 13:45:00,2.27305,2.27346,2.27268,2.27339,27600000.0
2005-08-30 13:46:00,2.273,2.27317,2.27277,2.27292,75100000.0
2005-08-30 13:47:00,2.27301,2.27301,2.27221,2.27238,45800000.0
2005-08-30 13:48:00,2.27251,2.27277,2.27219,2.27241,39100000.0
2005-08-30 13:49:00,2.27179,2.27267,2.27179,2.27254,43600001.0
2005-08-30 13:50:00,2.27192,2.27276,2.27192,2.27276,27100000.0
2005-08-30 13:51:00,2.27225,2.27225,2.27172,2.27193,37000000.0
2005-08-30 13:52:00,2.27194,2.27208,2.27154,2.27164,42000000.0
2005-08-30 13:53:00,2.27179,2.27213,2.27164,2.27204,35000000.0
2005-08-30 13:54:00,2.27195,2.27212,2.27127,2.27157,39200000.0
2005-08-30 13:55:00,2.27168,2.27175,2.27088,2.27152,42500000.0
2005-08-30 13:56:00,2.27052,2.27156,2.27046,2.27115,49600000.0
2005-08-30 13:57:00,2.27135,2.27153,2.27034,2.27048,36800000.0
2005-08-30 13:58:00,2.27129,2.27133,2.27048,2.27115,30600000.0
2005-08-30 13:59:00,2.271,2.27128,2.27076,2.27087,44300000.0
2005-08-30 14:00:00,2.27128,2.27137,2.27089,2.27116,31800000.0
2005-08-30 14:01:00,2.27092,2.27121,2.2708,2.27121,45400000.0
2005-08-30 14:02:00,2.27105,2.27155,2.27087,2.27126,27100000.0
2005-08-30 14:03:00,2.27125,2.27175,2.27107,2.27161,26600000.0
2005-08-30 14:04:00,2.27177,2.27177,2.27076,2.27111,27200000.0
2005-08-30 14:05:00,2.27089,2.27132,2.27071,2.27132,56600000.0
2005-08-30 14:06:00,2.2713,2.27137,2.27062,2.2708,30000000.0
2005-08-30 14:07:00,2.27078,2.27118,2.27034,2.27034,35700000.0
2005-08-30 14:08:00,2.27105,2.27139,2.27078,2.27115,34600000.0
2005-08-30 14:09:00,2.27118,2.27174,2.27105,2.27169,50900000.0
2005-08-30 14:10:00,2.27088,2.27184,2.27088,2.27162,43500000.0
2005-08-30 14:11:00,2.2714,2.27187,2.27098,2.27143,46100001.0
2005-08-30 14:12:00,2.27163,2.27199,2.27128,2.2717,58700000.0
2005-08-30 14:13:00,2.2714,2.27163,2.27082,2.27119,36000000.0
2005-08-30 14:14:00,2.2709,2.27158,2.27078,2.27158,36800000.0
2005-08-30 14:15:00,2.27123,2.27232,2.27123,2.27232,26500000.0
2005-08-30 14:16:00,2.27225,2.27255,2.27199,2.27255,37200000.0
2005-08-30 14:17:00,2.27227,2.27273,2.272,2.2725,28800000.0
2005-08-30 14:18:00,2.27241,2.27247,2.27203,2.27203,31900000.0
2005-08-30 14:19:00,2.27245,2.27276,2.2718,2.27244,44900000.0
2005-08-30 14:20:00,2.27252,2.27253,2.27198,2.27235,35900000.0
2005-08-30 14:21:00,2.27242,2.27258,2.27207,2.27245,37800000.0
2005-08-30 14:22:00,2.27262,2.27262,2.2723,2.27251,20800000.0
2005-08-30 14:23:00,2.27207,2.27214,2.27174,2.27207,40100000.0
2005-08-30 14:24:00,2.27219,2.27226,2.2716,2.2718,28000000.0
2005-08-30 14:25:00,2.2716,2.27179,2.27128,2.27128,23600000.0
2005-08-30 14:26:00,2.27178,2.27205,2.27101,2.27205,66800000.0
2005-08-30 14:27:00,2.27174,2.27174,2.27109,2.27152,29200000.0
2005-08-30 14:28:00,2.27149,2.27163,2.27088,2.27133,79599999.0
2005-08-30 14:29:00,2.27093,2.27164,2.27079,2.27149,59300000.0
2005-08-30 14:30:00,2.27123,2.27164,2.27041,2.27041,51300000.0
2005-08-30 14:31:00,2.27126,2.27133,2.27068,2.27094,38700000.0
2005-08-30 14:32:00,2.27133,2.27148,2.27097,2.27131,63700000.0
2005-08-30 14:33:00,2.2716,2.27162,2.27071,2.27088,31800000.0
2005-08-30 14:34:00,2.27122,2.27137,2.27036,2.27103,38200000.0
2005-08-30 14:35:00,2.27087,2.27098,2.27055,2.27088,25800000.0
2005-08-30 14:36:00,2.27079,2.27121,2.2706,2.27117,22400000.0
2005-08-30 14:37:00,2.2708,2.27137,2.27074,2.27135,29200000.0
2005-08-30 14:38:00,2.2709,2.27164,2.2706,2.27139,29200000.0
2005-08-30 14:39:00,2.27167,2.27171,2.27074,2.27126,25800000.0
2005-08-30 14:40:00,2.27152,2.27165,2.27087,2.27156,68500000.0
2005-08-30 14:41:00,2.27167,2.2719,2.27134,2.27169,19900000.0
2005-08-30 14:42:00,2.27219,2.2723,2.27148,2.27216,39900000.0
2005-08-30 14:43:00,2.2723,2.27242,2.27195,2.27242,41800000.0
2005-08-30 14:44:00,2.27123,2.27303,2.27123,2.27242,41400000.0
2005-08-30 14:45:00,2.27216,2.2724,2.27181,2.27208,40700000.0
2005-08-30 14:46:00,2.27229,2.27246,2.27149,2.27149,28900000.0
2005-08-30 14:47:00,2.27225,2.27231,2.27162,2.27186,17200000.0
2005-08-30 14:48:00,2.27168,2.27216,2.2715,2.27177,39400000.0
2005-08-30 14:49:00,2.27173,2.27249,2.27168,2.27249,21600000.0
2005-08-30 14:50:00,2.27204,2.27243,2.27165,2.27225,30100000.0
2005-08-30 14:51:00,2.2724,2.27284,2.2716,2.2716,42800001.0
2005-08-30 14:52:00,2.27227,2.27236,2.27153,2.27153,34200000.0
2005-08-30 14:53:00,2.2723,2.2724,2.27135,2.27196,44500000.0
2005-08-30 14:54:00,2.27235,2.27256,2.27179,2.27204,39300000.0
2005-08-30 14:55:00,2.27181,2.27221,2.2716,2.27183,23500000.0
2005-08-30 14:56:00,2.27175,2.27197,2.27137,2.27197,40099999.0
2005-08-30 14:57:00,2.27177,2.27203,2.27163,2.27203,39300000.0
2005-08-30 14:58:00,2.27217,2.27217,2.27121,2.2713,28000000.0
2005-08-30 14:59:00,2.27177,2.27209,2.27155,2.27186,19600000.0
2005-08-30 15:00:00,2.27178,2.27235,2.27176,2.27235,30800000.0
2005-08-30 15:01:00,2.2724,2.27245,2.27158,2.27163,55800000.0
2005-08-30 15:02:00,2.27133,2.2721,2.27124,2.27195,30400000.0
2005-08-30 15:03:00,2.27182,2.27214,2.27157,2.27201,39800000.0
2005-08-30 15:04:00,2.27184,2.2723,2.27164,2.27215,64300000.0
2005-08-30 15:05:00,2.27242,2.27251,2.2721,2.27243,26400000.0
2005-08-30 15:06:00,2.2727,2.27297,2.27211,2.27248,35000000.0
2005-08-30 15:07:00,2.27204,2.27233,2.27181,2.27227,32600000.0
2005-08-30 15:08:00,2.27243,2.27283,2.27238,2.27259,24000000.0
2005-08-30 15:09:00,2.27268,2.27304,2.27247,2.2729,23200000.0
2005-08-30 15:10:00,2.27286,2.27307,2.27237,2.27254,42200000.0
2005-08-30 15:11:00,2.27239,2.27296,2.27223,2.27287,23400000.0
2005-08-30 15:12:00,2.27278,2.27294,2.27234,2.27251,20700000.0
2005-08-30 15:13:00,2.27282,2.27282,2.27179,2.27179,28800000.0
2005-08-30 15:14:00,2.27207,2.27218,2.27114,2.27127,28500000.0
2005-08-30 15:15:00,2.27185,2.27191,2.27151,2.27183,21700000.0
2005-08-30 15:16:00,2.2717,2.27224,2.27144,2.27212,28200000.0
2005-08-30 15:17:00,2.27222,2.27222,2.27129,2.27151,41500000.0
2005-08-30 15:18:00,2.2715,2.27155,2.27047,2.27103,48600000.0
2005-08-30 15:19:00,2.27132,2.27149,2.27041,2.27093,52400000.0
2005-08-30 15:20:00,2.27087,2.27117,2.27071,2.27094,21000000.0
2005-08-30 15:21:00,2.27125,2.27131,2.27027,2.27047,26900000.0
2005-08-30 15:22:00,2.27045,2.27087,2.27004,2.27061,30200000.0
2005-08-30 15:23:00,2.27108,2.27161,2.27032,2.27042,34900000.0
2005-08-30 15:24:00,2.27022,2.27072,2.27001,2.27072,32200000.0
2005-08-30 15:25:00,2.27067,2.27073,2.27017,2.27067,23400000.0
2005-08-30 15:26:00,2.2703,2.27055,2.27009,2.27037,31600000.0
2005-08-30 15:27:00,2.27008,2.27032,2.26983,2.27003,34700000.0
2005-08-30 15:28:00,2.27001,2.2702,2.26924,2.26961,49800000.0
2005-08-30 15:29:00,2.27017,2.27021,2.26919,2.26991,44700000.0
2005-08-30 15:30:00,2.2706,2.27107,2.26968,2.27008,39900000.0
2005-08-30 15:31:00,2.27039,2.27039,2.26966,2.26976,38400000.0
2005-08-30 15:32:00,2.2699,2.27034,2.26938,2.27009,26000000.0
2005-08-30 15:33:00,2.2699,2.27019,2.26966,2.27011,43900000.0
2005-08-30 15:34:00,2.2702,2.27029,2.26981,2.26996,28500000.0
2005-08-30 15:35:00,2.26957,2.27005,2.26933,2.26992,49200000.0
2005-08-30 15:36:00,2.26997,2.26999,2.26899,2.26947,38500000.0
2005-08-30 15:37:00,2.26997,2.27001,2.2696,2.26976,35200000.0
2005-08-30 15:38:00,2.26941,2.2699,2.26922,2.26969,47900000.0
2005-08-30 15:39:00,2.27007,2.27007,2.26924,2.26924,36300000.0
2005-08-30 15:40:00,2.26949,2.27018,2.26937,2.27018,36600000.0
2005-08-30 15:41:00,2.27077,2.27091,2.27037,2.27084,42700000.0
2005-08-30 15:42:00,2.27058,2.2709,2.2705,2.2709,25500000.0
2005-08-30 15:43:00,2.271,2.27111,2.27032,2.27087,30100000.0
2005-08-30 15:44:00,2.27092,2.27105,2.27029,2.27081,46800000.0
2005-08-30 15:45:00,2.2713,2.27155,2.27085,2.27096,60500000.0
2005-08-30 15:46:00,2.27099,2.27121,2.27015,2.27057,20800000.0
2005-08-30 15:47:00,2.2708,2.27109,2.27036,2.27079,36600000.0
2005-08-30 15:48:00,2.27095,2.27105,2.27039,2.27103,42600000.0
2005-08-30 15:49:00,2.27107,2.2711,2.27027,2.27099,49500000.0
2005-08-30 15:50:00,2.27092,2.27102,2.27042,2.27061,30400000.0
2005-08-30 15:51:00,2.27057,2.27079,2.27034,2.27073,43000000.0
2005-08-30 15:52:00,2.27085,2.27085,2.27009,2.27078,35200000.0
2005-08-30 15:53:00,2.27053,2.2707,2.26974,2.27021,20100000.0
2005-08-30 15:54:00,2.27082,2.271,2.27033,2.27091,28200000.0
2005-08-30 15:55:00,2.27076,2.27125,2.27068,2.27107,33200000.0
2005-08-30 15:56:00,2.27129,2.27163,2.27117,2.27128,42700000.0
2005-08-30 15:57:00,2.27125,2.27173,2.27103,2.27157,38600000.0
2005-08-30 15:58:00,2.27183,2.27206,2.27138,2.27195,41600000.0
2005-08-30 15:59:00,2.27185,2.2726,2.27173,2.27226,41000000.0
2005-08-30 16:00:00,2.27204,2.27222,2.27164,2.27212,44300001.0
2005-08-30 16:01:00,2.27257,2.2729,2.27227,2.27273,32200000.0
2005-08-30 16:02:00,2.27269,2.27291,2.27255,2.27265,38300000.0
2005-08-30 16:03:00,2.27225,2.27348,2.27203,2.27333,27100000.0
2005-08-30 16:04:00,2.27346,2.27359,2.27286,2.27288,53300000.0
2005-08-30 16:05:00,2.27305,2.27335,2.27261,2.27261,28600000.0
2005-08-30 16:06:00,2.27275,2.27284,2.27236,2.2725,38500000.0
2005-08-30 16:07:00,2.27235,2.27309,2.27228,2.2729,42800000.0
2005-08-30 16:08:00,2.27269,2.27284,2.27247,2.27265,31100000.0
2005-08-30 16:09:00,2.27189,2.27236,2.27157,2.27192,30800000.0
2005-08-30 16:10:00,2.27175,2.27181,2.27144,2.27171,24400000.0
2005-08-30 16:11:00,2.27118,2.27166,2.27105,2.27166,37700000.0
2005-08-30 16:12:00,2.27189,2.27233,2.27165,2.27202,40100000.0
2005-08-30 16:13:00,2.27207,2.27223,2.2715,2.27191,34700000.0
2005-08-30 16:14:00,2.27198,2.27256,2.27187,2.27232,41600000.0
2005-08-30 16:15:00,2.27257,2.27275,2.27233,2.2727,34800000.0
2005-08-30 16:16:00,2.27258,2.27279,2.27237,2.27253,35300000.0
2005-08-30 16:17:00,2.27226,2.27293,2.27221,2.27286,32200000.0
2005-08-30 16:18:00,2.27275,2.27283,2.27217,2.27246,27800000.0
2005-08-30 16:19:00,2.27205,2.27256,2.27183,2.27213,25500000.0
2005-08-30 16:20:00,2.27186,2.27209,2.27149,2.27174,24800000.0
2005-08-30 16:21:00,2.27167,2.27194,2.27144,2.27186,32800000.0
2005-08-30 16:22:00,2.27148,2.27254,2.27148,2.27194,35700000.0
2005-08-30 16:23:00,2.27172,2.272,2.27138,2.27162,41200000.0
2005-08-30 16:24:00,2.27207,2.27219,2.27157,2.27204,35700000.0
2005-08-30 16:25:00,2.27245,2.27268,2.27212,2.27254,51000000.0
2005-08-30 16:26:00,2.27245,2.27249,2.27166,2.27218,23900000.0
2005-08-30 16:27:00,2.2718,2.27254,2.2716,2.27218,32100000.0
2005-08-30 16:28:00,2.27245,2.27289,2.272,2.27229,35500000.0
2005-08-30 16:29:00,2.27204,2.27254,2.27204,2.27254,28700000.0
2005-08-30 16:30:00,2.27257,2.27278,2.27208,2.27239,29200000.0
2005-08-30 16:31:00,2.27212,2.27282,2.27202,2.27275,49200000.0
2005-08-30 16:32:00,2.27271,2.27271,2.27211,2.27225,23700000.0
2005-08-30 16:33:00,2.27207,2.27228,2.27163,2.27204,42500000.0
2005-08-30 16:34:00,2.2717,2.27214,2.27168,2.27214,53700000.0
2005-08-30 16:35:00,2.27202,2.27235,2.27194,2.27208,42300000.0
2005-08-30 16:36:00,2.27223,2.27231,2.27165,2.27191,38800000.0
2005-08-30 16:37:00,2.27224,2.27286,2.27189,2.27261,29500000.0
2005-08-30 16:38:00,2.27196,2.27228,2.27192,2.27214,27100000.0
2005-08-30 16:39:00,2.27208,2.27236,2.27187,2.27201,40000000.0
2005-08-30 16:40:00,2.27202,2.27202,2.27106,2.27121,29200000.0
2005-08-30 16:41:00,2.2717,2.27177,2.27075,2.27097,50700000.0
2005-08-30 16:42:00,2.27097,2.27101,2.2701,2.27054,34300000.0
2005-08-30 16:43:00,2.27132,2.27151,2.27055,2.27078,62900000.0
2005-08-30 16:44:00,2.27035,2.27093,2.2702,2.27067,36000000.0
2005-08-30 16:45:00,2.27025,2.2705,2.26976,2.26997,34200000.0
2005-08-30 16:46:00,2.27027,2.27027,2.2696,2.26983,42900000.0
2005-08-30 16:47:00,2.27012,2.27012,2.26954,2.26992,55000000.0
2005-08-30 16:48:00,2.26955,2.26972,2.26935,2.26947,49200001.0
2005-08-30 16:49:00,2.26915,2.27007,2.26915,2.26988,18400000.0
2005-08-30 16:50:00,2.2697,2.26993,2.2693,2.26969,43300000.0
2005-08-30 16:51:00,2.26992,2.27018,2.2693,2.2701,41600000.0
2005-08-30 16:52:00,2.27037,2.27037,2.26936,2.2698,32400000.0
2005-08-30 16:53:00,2.27002,2.27016,2.26933,2.27006,67900000.0
2005-08-30 16:54:00,2.2701,2.27037,2.26991,2.27033,47100000.0
2005-08-30 16:55:00,2.27031,2.27042,2.26973,2.26996,46699999.0
2005-08-30 16:56:00,2.27003,2.27041,2.26997,2.27038,24300000.0
2005-08-30 16:57:00,2.27019,2.27019,2.2695,2.26978,41500000.0
2005-08-30 16:58:00,2.26985,2.26991,2.26917,2.26923,26400000.0
2005-08-30 16:59:00,2.26952,2.27011,2.26942,2.26991,21000000.0
2005-08-30 17:00:00,2.26966,2.26977,2.26929,2.26929,26200000.0
2005-08-30 17:01:00,2.26973,2.26992,2.26923,2.26946,40000000.0
2005-08-30 17:02:00,2.26943,2.26986,2.26934,2.26967,36700000.0
2005-08-30 17:03:00,2.26947,2.26988,2.26918,2.26984,36300000.0
2005-08-30 17:04:00,2.26999,2.27023,2.26941,2.26946,50600000.0
2005-08-30 17:05:00,2.26933,2.26933,2.26897,2.26916,28300000.0
2005-08-30 17:06:00,2.26897,2.26934,2.26897,2.2691,40400000.0
2005-08-30 17:07:00,2.26906,2.26909,2.26851,2.26865,37400000.0
2005-08-30 17:08:00,2.26849,2.26898,2.26842,2.26872,25400000.0
2005-08-30 17:09:00,2.26855,2.26855,2.26817,2.26822,26100000.0
2005-08-30 17:10:00,2.26839,2.26839,2.26786,2.26812,27500000.0
2005-08-30 17:11:00,2.26799,2.26807,2.26716,2.26738,40900000.0
2005-08-30 17:12:00,2.2674,2.26763,2.267,2.26713,49900000.0
2005-08-30 17:13:00,2.2673,2.26737,2.26673,2.26706,30200000.0
2005-08-30 17:14:00,2.26689,2.26702,2.26663,2.26692,24000000.0
2005-08-30 17:15:00,2.26687,2.26781,2.26679,2.26781,58200000.0
2005-08-30 17:16:00,2.26711,2.26711,2.26652,2.26676,35400000.0
2005-08-30 17:17:00,2.26649,2.26683,2.26605,2.26674,23600000.0
2005-08-30 17:18:00,2.26615,2.26653,2.26579,2.26593,38800000.0
2005-08-30 17:19:00,2.26607,2.26608,2.26533,2.26533,36300000.0
2005-08-30 17:20:00,2.26503,2.26623,2.26503,2.26619,18200000.0
2005-08-30 17:21:00,2.26596,2.26674,2.26592,2.26625,46300000.0
2005-08-30 17:22:00,2.2658,2.26631,2.2657,2.26615,36600000.0
2005-08-30 17:23:00,2.26572,2.26625,2.26564,2.26625,50700000.0
2005-08-30 17:24:00,2.26572,2.26669,2.26564,2.26666,32700000.0
2005-08-30 17:25:00,2.2663,2.26692,2.26612,2.26664,44200000.0
2005-08-30 17:26:00,2.26675,2.26714,2.26645,2.26697,28800000.0
2005-08-30 17:27:00,2.26683,2.26701,2.2666,2.267,46800000.0
2005-08-30 17:28:00,2.26696,2.26699,2.26663,2.26667,18900000.0
2005-08-30 17:29:00,2.26704,2.26751,2.26689,2.2675,49300000.0
2005-08-30 17:30:00,2.26767,2.26781,2.267,2.2673,70099999.0
2005-08-30 17:31:00,2.26722,2.26766,2.26683,2.26739,47200000.0
2005-08-30 17:32:00,2.26753,2.26832,2.26753,2.26832,45400000.0
2005-08-30 17:33:00,2.26816,2.26867,2.26801,2.26845,47100000.0
2005-08-30 17:34:00,2.26837,2.26865,2.26816,2.26835,26400000.0
2005-08-30 17:35:00,2.26831,2.26867,2.26828,2.26839,39900000.0
2005-08-30 17:36:00,2.26803,2.2684,2.26756,2.26756,38200000.0
2005-08-30 17:37:00,2.26733,2.26767,2.26709,2.26741,29100000.0
2005-08-30 17:38:00,2.2673,2.26788,2.26718,2.26784,49800000.0
2005-08-30 17:39:00,2.2673,2.26784,2.26689,2.2675,33300000.0
2005-08-30 17:40:00,2.26729,2.26766,2.26711,2.2673,37000000.0
2005-08-30 17:41:00,2.26735,2.26755,2.26711,2.26734,20200000.0
2005-08-30 17:42:00,2.26726,2.26742,2.26696,2.26726,46000000.0
2005-08-30 17:43:00,2.26727,2.2675,2.26708,2.26744,33500000.0
2005-08-30 17:44:00,2.26733,2.2676,2.26712,2.26729,53700000.0
2005-08-30 17:45:00,2.26668,2.26706,2.26659,2.26686,31100000.0
2005-08-30 17:46:00,2.26663,2.26688,2.26637,2.26669,25200000.0
2005-08-30 17:47:00,2.2665,2.2669,2.26626,2.2669,44400000.0
2005-08-30 17:48:00,2.26642,2.26672,2.26611,2.26661,26800000.0
2005-08-30 17:49:00,2.2664,2.26645,2.26599,2.26613,53700000.0
2005-08-30 17:50:00,2.2661,2.26639,2.26571,2.26626,37100000.0
2005-08-30 17:51:00,2.266,2.266,2.26572,2.26577,28500000.0
2005-08-30 17:52:00,2.26577,2.26577,2.26502,2.26565,36400000.0
2005-08-30 17:53:00,2.26561,2.26582,2.26519,2.26565,37600000.0
2005-08-30 17:54:00,2.26528,2.26597,2.26507,2.26582,28900000.0
2005-08-30 17:55:00,2.26546,2.26582,2.26546,2.26552,54300000.0
2005-08-30 17:56:00,2.26608,2.26616,2.26555,2.26597,37900000.0
2005-08-30 17:57:00,2.2664,2.26656,2.26607,2.26622,44500000.0
2005-08-30 17:58:00,2.2662,2.26662,2.26594,2.26623,26800000.0
2005-08-30 17:59:00,2.26532,2.26623,2.26532,2.26608,45700000.0
2005-08-30 18:00:00,2.26607,2.26623,2.26557,2.26568,35700000.0
2005-08-30 18:01:00,2.266,2.26668,2.26547,2.26629,327000000.0
2005-08-30 18:02:00,2.26668,2.26737,2.26585,2.26731,292500000.0
2005-08-30 18:03:00,2.26628,2.2664,2.2656,2.26597,439200001.0
2005-08-30 18:04:00,2.26592,2.2665,2.26536,2.2665,312200000.0
2005-08-30 18:05:00,2.26636,2.26655,2.26569,2.26613,246200000.0
2005-08-30 18:06:00,2.26644,2.26702,2.2661,2.26663,438900000.0
2005-08-30 18:07:00,2.2665,2.26708,2.26636,2.26681,385300000.0
2005-08-30 18:08:00,2.2667,2.26745,2.26662,2.26709,417500000.0
2005-08-30 18:09:00,2.26667,2.26744,2.26628,2.26691,272000000.0
2005-08-30 18:10:00,2.2668,2.2669,2.26576,2.26608,286400000.0
2005-08-30 18:11:00,2.26604,2.26631,2.2652,2.26609,257000000.0
2005-08-30 18:12:00,2.2658,2.26605,2.26487,2.26572,160700000.0
2005-08-30 18:13:00,2.26545,2.26597,2.26478,2.26583,181900000.0
2005-08-30 18:14:00,2.266,2.26606,2.26516,2.26583,308600000.0
2005-08-30 18:15:00,2.26572,2.26602,2.26546,2.26574,358300001.0
2005-08-30 18:16:00,2.26576,2.26582,2.26514,2.26529,379500001.0
2005-08-30 18:17:00,2.26528,2.26563,2.26441,2.26518,232900000.0
2005-08-30 18:18:00,2.26568,2.2661,2.26446,2.26573,160100001.0
2005-08-30 18:19:00,2.26583,2.2662,2.26537,2.26597,255500001.0
2005-08-30 18:20:00,2.26587,2.26652,2.26504,2.26639,149100000.0
2005-08-30 18:21:00,2.26654,2.26674,2.26607,2.26667,233699999.0
2005-08-30 18:22:00,2.26672,2.26727,2.26619,2.26701,207100000.0
2005-08-30 18:23:00,2.26729,2.26744,2.26639,2.26731,356800001.0
2005-08-30 18:24:00,2.26714,2.26752,2.26628,2.26737,394899999.0
2005-08-30 18:25:00,2.26732,2.26764,2.26688,2.26764,321900000.0
2005-08-30 18:26:00,2.26748,2.26803,2.26694,2.26732,335900000.0
2005-08-30 18:27:00,2.26728,2.2679,2.26642,2.2679,277100000.0
2005-08-30 18:28:00,2.26792,2.26864,2.2676,2.26818,167700000.0
2005-08-30 18:29:00,2.26736,2.2683,2.26736,2.26825,225300000.0
2005-08-30 18:30:00,2.26818,2.26833,2.2677,2.26807,257100000.0
2005-08-30 18:31:00,2.26772,2.26802,2.26686,2.2678,196099999.0
2005-08-30 18:32:00,2.26778,2.26796,2.26689,2.26745,141600001.0
2005-08-30 18:33:00,2.26692,2.26753,2.26633,2.26723,287500000.0
2005-08-30 18:34:00,2.2667,2.26722,2.26627,2.26683,399700000.0
2005-08-30 18:35:00,2.267,2.26708,2.26601,2.26675,166800001.0
2005-08-30 18:36:00,2.26611,2.26712,2.26585,2.26687,109700000.0
2005-08-30 18:37:00,2.26686,2.26708,2.26637,2.26663,89300000.0
2005-08-30 18:38:00,2.26675,2.26686,2.2663,2.26668,59500000.0
2005-08-30 18:39:00,2.26662,2.26719,2.2662,2.26647,161700000.0
2005-08-30 18:40:00,2.26708,2.26708,2.26592,2.2664,218400000.0
2005-08-30 18:41:00,2.26608,2.2669,2.26585,2.26669,149000000.0
2005-08-30 18:42:00,2.26665,2.26689,2.26628,2.26688,107100000.0
2005-08-30 18:43:00,2.26666,2.26725,2.26623,2.26651,52100000.0
2005-08-30 18:44:00,2.26727,2.26728,2.26625,2.26706,131400000.0
2005-08-30 18:45:00,2.26687,2.26741,2.26666,2.26722,90500000.0
2005-08-30 18:46:00,2.26694,2.26723,2.26667,2.26698,51100000.0
2005-08-30 18:47:00,2.2672,2.26748,2.2667,2.26729,25300000.0
2005-08-30 18:48:00,2.26702,2.26743,2.26632,2.26688,81100000.0
2005-08-30 18:49:00,2.26742,2.26742,2.26668,2.2669,25500000.0
2005-08-30 18:50:00,2.26683,2.26713,2.2665,2.26701,18500000.0
2005-08-30 18:51:00,2.2668,2.26742,2.26637,2.26729,130300000.0
2005-08-30 18:52:00,2.26695,2.26718,2.26633,2.26681,162100000.0
2005-08-30 18:53:00,2.26687,2.26734,2.26634,2.26698,133200000.0
2005-08-30 18:54:00,2.26681,2.26722,2.26652,2.26693,159900000.0
2005-08-30 18:55:00,2.26692,2.2672,2.26624,2.26708,169000000.0
2005-08-30 18:56:00,2.26691,2.26723,2.26672,2.26672,68600001.0
2005-08-30 18:57:00,2.26681,2.26742,2.26679,2.2669,62000000.0
2005-08-30 18:58:00,2.26669,2.26706,2.2664,2.26673,267500000.0
2005-08-30 18:59:00,2.26674,2.26715,2.2664,2.2664,182100000.0
2005-08-30 19:00:00,2.26626,2.26708,2.26622,2.26708,91000000.0
2005-08-30 19:01:00,2.26677,2.26677,2.26622,2.26632,33800000.0
2005-08-30 19:02:00,2.26693,2.26706,2.26604,2.267,196300000.0
2005-08-30 19:03:00,2.26694,2.26718,2.26635,2.26677,77400000.0
2005-08-30 19:04:00,2.26623,2.26676,2.26612,2.26613,46800000.0
2005-08-30 19:05:00,2.26611,2.2668,2.26607,2.26624,69600000.0
2005-08-30 19:06:00,2.26684,2.26705,2.26596,2.26675,259500000.0
2005-08-30 19:07:00,2.26648,2.26688,2.26601,2.26659,121800000.0
2005-08-30 19:08:00,2.26708,2.26708,2.26634,2.26697,242100000.0
2005-08-30 19:09:00,2.26692,2.26699,2.26613,2.26613,175400000.0
2005-08-30 19:10:00,2.2665,2.26712,2.26632,2.26653,103400000.0
2005-08-30 19:11:00,2.26654,2.26657,2.26571,2.26612,56500000.0
2005-08-30 19:12:00,2.26632,2.26638,2.26559,2.26632,28000000.0
2005-08-30 19:13:00,2.26635,2.26669,2.26581,2.26645,130200000.0
2005-08-30 19:14:00,2.26652,2.26663,2.26586,2.26648,108600000.0
2005-08-30 19:15:00,2.2664,2.26687,2.26574,2.26635,96900000.0
2005-08-30 19:16:00,2.2669,2.26698,2.26618,2.26645,27300000.0
2005-08-30 19:17:00,2.26679,2.2671,2.2665,2.267,74800000.0
2005-08-30 19:18:00,2.267,2.26751,2.26673,2.26735,93800000.0
2005-08-30 19:19:00,2.26691,2.26785,2.26691,2.26764,94900000.0
2005-08-30 19:20:00,2.26763,2.2683,2.26715,2.26796,126500000.0
2005-08-30 19:21:00,2.26775,2.26856,2.26769,2.26843,140400000.0
2005-08-30 19:22:00,2.26837,2.26888,2.26778,2.26878,63800000.0
2005-08-30 19:23:00,2.26857,2.26857,2.26786,2.26817,186600000.0
2005-08-30 19:24:00,2.26826,2.26837,2.26761,2.26811,74900000.0
2005-08-30 19:25:00,2.26794,2.26805,2.26724,2.26795,92500001.0
2005-08-30 19:26:00,2.26789,2.2682,2.26726,2.26759,182000001.0
2005-08-30 19:27:00,2.26768,2.26801,2.26729,2.26769,147200001.0
2005-08-30 19:28:00,2.26761,2.26804,2.26739,2.26787,77400000.0
2005-08-30 19:29:00,2.26757,2.26795,2.26699,2.26773,88300000.0
2005-08-30 19:30:00,2.26769,2.26797,2.26704,2.26739,181400000.0
2005-08-30 19:31:00,2.26707,2.2677,2.26698,2.2677,54600000.0
2005-08-30 19:32:00,2.26755,2.26783,2.26693,2.26753,141200000.0
2005-08-30 19:33:00,2.26764,2.26784,2.26678,2.26752,89000000.0
2005-08-30 19:34:00,2.26742,2.26761,2.26717,2.26755,139600001.0
2005-08-30 19:35:00,2.26767,2.26851,2.26705,2.26796,133200000.0
2005-08-30 19:36:00,2.2681,2.26832,2.2674,2.26807,129900000.0
2005-08-30 19:37:00,2.26813,2.26825,2.26754,2.26754,43300000.0
2005-08-30 19:38:00,2.26807,2.26828,2.26736,2.26736,26800000.0
2005-08-30 19:39:00,2.26828,2.26834,2.26737,2.26799,48900000.0
2005-08-30 19:40:00,2.26792,2.2684,2.26743,2.26772,134399999.0
2005-08-30 19:41:00,2.26764,2.26829,2.26744,2.26827,128499999.0
2005-08-30 19:42:00,2.26825,2.26863,2.26744,2.26755,83600000.0
2005-08-30 19:43:00,2.26767,2.26798,2.26742,2.26798,41900000.0
2005-08-30 19:44:00,2.26809,2.26842,2.26742,2.26764,76400000.0
2005-08-30 19:45:00,2.26802,2.26807,2.26736,2.26785,40600000.0
2005-08-30 19:46:00,2.26788,2.26834,2.26733,2.26805,89400000.0
2005-08-30 19:47:00,2.26758,2.26777,2.26702,2.26706,61500001.0
2005-08-30 19:48:00,2.26738,2.26806,2.26718,2.26803,92400000.0
2005-08-30 19:49:00,2.26813,2.26813,2.26708,2.26788,87700000.0
2005-08-30 19:50:00,2.26811,2.26819,2.26717,2.26779,45700000.0
2005-08-30 19:51:00,2.26779,2.26821,2.26762,2.26792,91800000.0
2005-08-30 19:52:00,2.26753,2.26831,2.2674,2.2683,44800000.0
2005-08-30 19:53:00,2.26832,2.26832,2.26763,2.26794,32800000.0
2005-08-30 19:54:00,2.26804,2.26806,2.26739,2.26806,59300000.0
2005-08-30 19:55:00,2.2677,2.26794,2.26746,2.26789,26800000.0
2005-08-30 19:56:00,2.268,2.26804,2.26721,2.2675,72500000.0
2005-08-30 19:57:00,2.26794,2.26803,2.26729,2.26751,105000000.0
2005-08-30 19:58:00,2.26734,2.26773,2.26704,2.26741,120900000.0
2005-08-30 19:59:00,2.26772,2.26797,2.2669,2.26778,148399999.0
2005-08-30 20:00:00,2.26778,2.26797,2.26725,2.26754,67500000.0
2005-08-30 20:01:00,2.26766,2.26809,2.2668,2.26737,85500000.0
2005-08-30 20:02:00,2.26784,2.268,2.26727,2.26766,54100000.0
2005-08-30 20:03:00,2.2677,2.26779,2.26732,2.26779,17600000.0
2005-08-30 20:04:00,2.26804,2.26815,2.26727,2.26743,47000000.0
2005-08-30 20:05:00,2.2674,2.26756,2.26719,2.26755,52400000.0
2005-08-30 20:06:00,2.26711,2.26746,2.26705,2.26722,33700000.0
2005-08-30 20:07:00,2.2671,2.26786,2.26697,2.26739,49900000.0
2005-08-30 20:08:00,2.26735,2.26752,2.2667,2.26738,102100000.0
2005-08-30 20:09:00,2.26701,2.26733,2.26659,2.26733,28100000.0
2005-08-30 20:10:00,2.26752,2.26752,2.26674,2.26706,36600000.0
2005-08-30 20:11:00,2.26712,2.26718,2.26657,2.26709,56000000.0
2005-08-30 20:12:00,2.26682,2.26722,2.26616,2.26685,189500001.0
2005-08-30 20:13:00,2.26693,2.26704,2.26602,2.26704,164000000.0
2005-08-30 20:14:00,2.26664,2.26692,2.26618,2.26623,99800000.0
2005-08-30 20:15:00,2.26682,2.26758,2.26657,2.2669,222000000.0
2005-08-30 20:16:00,2.26749,2.26753,2.26683,2.26725,142000000.0
2005-08-30 20:17:00,2.26702,2.26709,2.26654,2.26668,25600000.0
2005-08-30 20:18:00,2.2671,2.26756,2.26679,2.26743,85299999.0
2005-08-30 20:19:00,2.26715,2.26745,2.26672,2.26694,139899998.0
2005-08-30 20:20:00,2.26701,2.26762,2.2667,2.26708,230000001.0
2005-08-30 20:21:00,2.26711,2.26748,2.26652,2.26748,107900000.0
2005-08-30 20:22:00,2.26705,2.26749,2.26683,2.26728,72900000.0
2005-08-30 20:23:00,2.26699,2.26754,2.26675,2.26733,129000000.0
2005-08-30 20:24:00,2.26726,2.26752,2.26692,2.26732,45500000.0
2005-08-30 20:25:00,2.26747,2.26786,2.26682,2.26758,189899999.0
2005-08-30 20:26:00,2.26735,2.26771,2.26701,2.26753,154300000.0
2005-08-30 20:27:00,2.26755,2.26773,2.2666,2.26709,104200000.0
2005-08-30 20:28:00,2.26738,2.26747,2.26645,2.26682,227500000.0
2005-08-30 20:29:00,2.26722,2.26768,2.26683,2.26722,153500000.0
2005-08-30 20:30:00,2.267,2.26776,2.26679,2.26729,375500000.0
2005-08-30 20:31:00,2.26733,2.26772,2.26663,2.26678,223300000.0
2005-08-30 20:32:00,2.26721,2.26778,2.26687,2.26757,443300002.0
2005-08-30 20:33:00,2.2673,2.26751,2.26674,2.26735,69100000.0
2005-08-30 20:34:00,2.26701,2.26766,2.2663,2.2666,94000000.0
2005-08-30 20:35:00,2.26746,2.26757,2.26615,2.26653,42100000.0
2005-08-30 20:36:00,2.26654,2.26725,2.26628,2.267,54800000.0
2005-08-30 20:37:00,2.26687,2.26726,2.26624,2.26644,164199998.0
2005-08-30 20:38:00,2.26667,2.26714,2.26638,2.26666,150700000.0
2005-08-30 20:39:00,2.26701,2.26701,2.26618,2.26685,119700000.0
2005-08-30 20:40:00,2.26676,2.26703,2.26622,2.2669,150600000.0
2005-08-30 20:41:00,2.2667,2.2671,2.26604,2.26638,112200000.0
2005-08-30 20:42:00,2.26652,2.26688,2.26626,2.2663,76200000.0
2005-08-30 20:43:00,2.2664,2.26701,2.26591,2.26656,103900000.0
2005-08-30 20:44:00,2.26641,2.26661,2.26587,2.26651,206600000.0
2005-08-30 20:45:00,2.26627,2.26651,2.26531,2.2658,75700000.0
2005-08-30 20:46:00,2.26562,2.26646,2.26539,2.2663,25600000.0
2005-08-30 20:47:00,2.26641,2.26671,2.26594,2.26612,167200001.0
2005-08-30 20:48:00,2.26642,2.26676,2.26588,2.26676,240700000.0
2005-08-30 20:49:00,2.26638,2.26675,2.26587,2.26596,125600000.0
2005-08-30 20:50:00,2.26618,2.26681,2.26593,2.26593,155500000.0
2005-08-30 20:51:00,2.26669,2.2671,2.26613,2.26679,104700000.0
2005-08-30 20:52:00,2.2666,2.26715,2.26649,2.26671,139700000.0
2005-08-30 20:53:00,2.26664,2.26731,2.26633,2.26726,222300000.0
2005-08-30 20:54:00,2.26714,2.26717,2.26647,2.26661,152100000.0
2005-08-30 20:55:00,2.26602,2.26665,2.26572,2.26665,32200000.0
2005-08-30 20:56:00,2.26688,2.26735,2.26632,2.26688,253500001.0
2005-08-30 20:57:00,2.26656,2.26727,2.26628,2.2669,344100000.0
2005-08-30 20:58:00,2.26706,2.26709,2.26637,2.26678,168000000.0
2005-08-30 20:59:00,2.26668,2.26733,2.2652,2.26558,223700000.0
2005-08-30 21:00:00,2.26593,2.26593,2.26437,2.26568,288099997.0
2005-08-30 21:01:00,2.2655,2.26622,2.26531,2.26603,348200000.0
2005-08-30 21:02:00,2.26598,2.26618,2.265,2.2656,83100000.0
2005-08-30 21:03:00,2.26538,2.26552,2.26438,2.26494,104400000.0
2005-08-30 21:04:00,2.26471,2.26523,2.26416,2.26512,85499999.0
2005-08-30 21:05:00,2.26531,2.26565,2.26473,2.26486,42700000.0
2005-08-30 21:06:00,2.26534,2.26545,2.26451,2.26474,71900000.0
2005-08-30 21:07:00,2.26459,2.26528,2.26453,2.26511,29300000.0
2005-08-30 21:08:00,2.26428,2.26525,2.26425,2.26516,33800000.0
2005-08-30 21:09:00,2.26529,2.26544,2.26439,2.26439,34400000.0
2005-08-30 21:10:00,2.2651,2.26535,2.26446,2.26482,76900000.0
2005-08-30 21:11:00,2.26483,2.26498,2.2641,2.2647,140100000.0
2005-08-30 21:12:00,2.26547,2.26547,2.2644,2.26508,50400000.0
2005-08-30 21:13:00,2.26505,2.26521,2.26431,2.2645,154400000.0
2005-08-30 21:14:00,2.26497,2.26497,2.26386,2.26456,156200000.0
2005-08-30 21:15:00,2.26452,2.26497,2.2638,2.26398,168200000.0
2005-08-30 21:16:00,2.26417,2.2647,2.26397,2.2647,84300000.0
2005-08-30 21:17:00,2.26468,2.26492,2.2639,2.2648,176300000.0
2005-08-30 21:18:00,2.26468,2.26478,2.26406,2.26443,115500000.0
2005-08-30 21:19:00,2.26433,2.26496,2.26433,2.2648,78300000.0
2005-08-30 21:20:00,2.26505,2.26556,2.2643,2.26482,188500000.0
2005-08-30 21:21:00,2.26476,2.26515,2.26447,2.26467,260100000.0
2005-08-30 21:22:00,2.26472,2.26501,2.26414,2.2647,147400000.0
2005-08-30 21:23:00,2.26482,2.26488,2.26401,2.26449,128900000.0
2005-08-30 21:24:00,2.26456,2.26484,2.26417,2.26473,68200000.0
2005-08-30 21:25:00,2.26467,2.26485,2.26383,2.26473,56200000.0
2005-08-30 21:26:00,2.26475,2.26489,2.2642,2.26472,21800000.0
2005-08-30 21:27:00,2.26504,2.26508,2.26381,2.26477,43300000.0
2005-08-30 21:28:00,2.26447,2.26518,2.26406,2.26514,79200000.0
2005-08-30 21:29:00,2.26462,2.2649,2.26399,2.26457,72700000.0
2005-08-30 21:30:00,2.26449,2.26526,2.26422,2.26476,24400000.0
2005-08-30 21:31:00,2.264,2.2647,2.264,2.2647,37800000.0
2005-08-30 21:32:00,2.26501,2.26501,2.26389,2.26408,180900000.0
2005-08-30 21:33:00,2.26445,2.26469,2.26416,2.26454,74100000.0
2005-08-30 21:34:00,2.26501,2.26636,2.26417,2.26473,96600000.0
2005-08-30 21:35:00,2.2644,2.26508,2.26417,2.26504,28800000.0
2005-08-30 21:36:00,2.26502,2.26512,2.2643,2.26433,46400000.0
2005-08-30 21:37:00,2.26472,2.26552,2.26443,2.26447,64500000.0
2005-08-30 21:38:00,2.2652,2.2652,2.26446,2.26451,65600000.0
2005-08-30 21:39:00,2.2645,2.26576,2.2645,2.26545,33400000.0
2005-08-30 21:40:00,2.26513,2.26582,2.26502,2.26569,30100000.0
2005-08-30 21:41:00,2.26533,2.26546,2.26504,2.26533,34800000.0
2005-08-30 21:42:00,2.26506,2.26545,2.26467,2.2654,76400000.0
2005-08-30 21:43:00,2.26544,2.26568,2.26471,2.26512,97900000.0
2005-08-30 21:44:00,2.26558,2.26636,2.26503,2.26568,142400000.0
2005-08-30 21:45:00,2.26569,2.26626,2.26521,2.26626,82100000.0
2005-08-30 21:46:00,2.26608,2.26622,2.26553,2.2659,87100000.0
2005-08-30 21:47:00,2.2659,2.26634,2.26567,2.26587,116500000.0
2005-08-30 21:48:00,2.26584,2.26602,2.26555,2.26587,53200000.0
2005-08-30 21:49:00,2.266,2.26699,2.26543,2.26699,107300000.0
2005-08-30 21:50:00,2.26651,2.26681,2.26618,2.26677,36000000.0
2005-08-30 21:51:00,2.26655,2.2669,2.26623,2.26668,33900000.0
2005-08-30 21:52:00,2.26655,2.26713,2.266,2.26667,138100000.0
2005-08-30 21:53:00,2.26656,2.26713,2.26635,2.2667,43200000.0
2005-08-30 21:54:00,2.26681,2.26696,2.26645,2.26668,28500000.0
2005-08-30 21:55:00,2.26678,2.26683,2.26628,2.26655,80400000.0
2005-08-30 21:56:00,2.26664,2.26673,2.26615,2.26641,76200000.0
2005-08-30 21:57:00,2.26678,2.26685,2.26605,2.26608,20100000.0
2005-08-30 21:58:00,2.26617,2.26687,2.26594,2.26687,31800000.0
2005-08-30 21:59:00,2.26678,2.26678,2.26528,2.26641,170600000.0
2005-08-30 22:00:00,2.26613,2.2666,2.26557,2.26634,61800000.0
2005-08-30 22:01:00,2.26625,2.26647,2.26609,2.2664,49000000.0
2005-08-30 22:02:00,2.26647,2.26689,2.26606,2.26682,102000000.0
2005-08-30 22:03:00,2.26662,2.2668,2.26617,2.26668,26000000.0
2005-08-30 22:04:00,2.26631,2.26666,2.26564,2.26658,106000001.0
2005-08-30 22:05:00,2.26644,2.26693,2.26595,2.26675,72400000.0
2005-08-30 22:06:00,2.26667,2.26685,2.26638,2.26638,24800000.0
2005-08-30 22:07:00,2.2667,2.26685,2.26584,2.2661,41600000.0
2005-08-30 22:08:00,2.26643,2.26657,2.26604,2.26648,26000000.0
2005-08-30 22:09:00,2.26661,2.26663,2.26568,2.26585,59199999.0
2005-08-30 22:10:00,2.26633,2.26657,2.26617,2.26631,18800000.0
2005-08-30 22:11:00,2.26662,2.26662,2.26552,2.26572,45300001.0
2005-08-30 22:12:00,2.26621,2.26645,2.26583,2.26629,66200000.0
2005-08-30 22:13:00,2.26614,2.26637,2.26586,2.26588,53300000.0
2005-08-30 22:14:00,2.26609,2.2665,2.26605,2.26609,35100000.0
2005-08-30 22:15:00,2.26562,2.26657,2.26555,2.26575,100100000.0
2005-08-30 22:16:00,2.26653,2.26661,2.26575,2.26639,123700000.0
2005-08-30 22:17:00,2.26628,2.26628,2.26561,2.26601,23300000.0
2005-08-30 22:18:00,2.26594,2.26637,2.26573,2.26579,38200000.0
2005-08-30 22:19:00,2.2658,2.26595,2.2653,2.26594,55900000.0
2005-08-30 22:20:00,2.26567,2.26618,2.2656,2.26618,38300000.0
2005-08-30 22:21:00,2.26622,2.26622,2.26502,2.26506,33800000.0
2005-08-30 22:22:00,2.26559,2.2657,2.2645,2.26507,115399999.0
2005-08-30 22:23:00,2.26512,2.26512,2.26456,2.26492,83300000.0
2005-08-30 22:24:00,2.26513,2.26547,2.26475,2.26507,43400000.0
2005-08-30 22:25:00,2.26516,2.26529,2.26454,2.26522,63100000.0
2005-08-30 22:26:00,2.26476,2.26537,2.26459,2.26537,26900000.0
2005-08-30 22:27:00,2.26513,2.26548,2.26486,2.26548,35300001.0
2005-08-30 22:28:00,2.26547,2.26554,2.26486,2.26528,31000000.0
2005-08-30 22:29:00,2.26534,2.26571,2.26468,2.26571,188300000.0
2005-08-30 22:30:00,2.265,2.26596,2.265,2.26555,126899999.0
2005-08-30 22:31:00,2.26528,2.26575,2.26508,2.26555,45800000.0
2005-08-30 22:32:00,2.26494,2.26557,2.26481,2.26527,33600000.0
2005-08-30 22:33:00,2.26525,2.26582,2.26493,2.26569,43200000.0
2005-08-30 22:34:00,2.26537,2.26621,2.26537,2.26549,81500000.0
2005-08-30 22:35:00,2.26562,2.2668,2.26562,2.26679,40200001.0
2005-08-30 22:36:00,2.26646,2.26662,2.26606,2.26606,54800000.0
2005-08-30 22:37:00,2.26616,2.26661,2.26604,2.26622,28700000.0
2005-08-30 22:38:00,2.26702,2.26702,2.26608,2.26636,45700000.0
2005-08-30 22:39:00,2.26648,2.26709,2.26619,2.26691,58100000.0
2005-08-30 22:40:00,2.26585,2.26697,2.26568,2.26609,37400000.0
2005-08-30 22:41:00,2.26582,2.26678,2.26582,2.26611,21100000.0
2005-08-30 22:42:00,2.26664,2.26692,2.26602,2.26673,65100000.0
2005-08-30 22:43:00,2.26685,2.26685,2.2657,2.26627,116600000.0
2005-08-30 22:44:00,2.26674,2.26696,2.26627,2.26693,88600000.0
2005-08-30 22:45:00,2.26695,2.26715,2.26635,2.26635,76100000.0
2005-08-30 22:46:00,2.26601,2.26686,2.26601,2.26654,71800000.0
2005-08-30 22:47:00,2.26639,2.2667,2.26614,2.2664,37700000.0
2005-08-30 22:48:00,2.2664,2.26692,2.2662,2.26682,72900000.0
2005-08-30 22:49:00,2.26682,2.26702,2.26621,2.26691,85300000.0
2005-08-30 22:50:00,2.26695,2.26728,2.26678,2.26678,35200000.0
2005-08-30 22:51:00,2.26674,2.2677,2.26666,2.26704,92100000.0
2005-08-30 22:52:00,2.26679,2.26713,2.26655,2.26692,55600000.0
2005-08-30 22:53:00,2.26676,2.26692,2.26624,2.26624,32100000.0
2005-08-30 22:54:00,2.26681,2.26681,2.26602,2.26615,40200000.0
2005-08-30 22:55:00,2.26629,2.26691,2.26622,2.26691,48700000.0
2005-08-30 22:56:00,2.26662,2.26683,2.26633,2.26633,29200000.0
2005-08-30 22:57:00,2.2673,2.26757,2.26674,2.26709,21100000.0
2005-08-30 22:58:00,2.26694,2.26717,2.26666,2.26715,24000000.0
2005-08-30 22:59:00,2.26743,2.26758,2.26682,2.26716,22400000.0
2005-08-30 23:00:00,2.26697,2.2674,2.26674,2.26738,30400000.0
2005-08-30 23:01:00,2.26699,2.26752,2.26675,2.26733,69200000.0
2005-08-30 23:02:00,2.26732,2.26744,2.2664,2.2664,31800000.0
2005-08-30 23:03:00,2.26653,2.26716,2.26653,2.26667,11600000.0
2005-08-30 23:04:00,2.26723,2.26776,2.26706,2.26742,47200000.0
2005-08-30 23:05:00,2.26703,2.26762,2.26673,2.26721,40100000.0
2005-08-30 23:06:00,2.26626,2.26734,2.26626,2.26692,31200000.0
2005-08-30 23:07:00,2.26666,2.26674,2.26644,2.26664,56500000.0
2005-08-30 23:08:00,2.26725,2.26767,2.26686,2.26767,56700000.0
2005-08-30 23:09:00,2.2672,2.26753,2.26695,2.26723,45100000.0
2005-08-30 23:10:00,2.26716,2.26735,2.26667,2.26675,29400000.0
2005-08-30 23:11:00,2.26675,2.26724,2.26664,2.2669,34600000.0
2005-08-30 23:12:00,2.26661,2.26688,2.26643,2.26688,31900000.0
2005-08-30 23:13:00,2.26712,2.26724,2.26651,2.26669,20800000.0
2005-08-30 23:14:00,2.26694,2.2672,2.26662,2.26706,18400000.0
2005-08-30 23:15:00,2.26749,2.2675,2.26676,2.26745,30100000.0
2005-08-30 23:16:00,2.26757,2.26766,2.2668,2.26724,52000000.0
2005-08-30 23:17:00,2.26675,2.26726,2.26655,2.26685,54600000.0
2005-08-30 23:18:00,2.26703,2.26732,2.26668,2.26732,45200000.0
2005-08-30 23:19:00,2.26673,2.26687,2.26632,2.26669,57400000.0
2005-08-30 23:20:00,2.26666,2.26668,2.2661,2.26612,37600000.0
2005-08-30 23:21:00,2.26642,2.26668,2.26568,2.26568,36700000.0
2005-08-30 23:22:00,2.26667,2.2668,2.26619,2.2668,38000001.0
2005-08-30 23:23:00,2.26693,2.26703,2.26628,2.26671,40500000.0
2005-08-30 23:24:00,2.26713,2.26713,2.26654,2.26669,28800000.0
2005-08-30 23:25:00,2.2666,2.26704,2.26637,2.26654,53400000.0
2005-08-30 23:26:00,2.26732,2.26734,2.26586,2.26602,26900000.0
2005-08-30 23:27:00,2.26579,2.26652,2.26574,2.26617,32800000.0
2005-08-30 23:28:00,2.26564,2.26601,2.2655,2.26574,32400000.0
2005-08-30 23:29:00,2.26556,2.26612,2.26534,2.26612,26000000.0
2005-08-30 23:30:00,2.26572,2.26574,2.26529,2.26541,37700000.0
2005-08-30 23:31:00,2.26554,2.2657,2.26524,2.26551,33700000.0
2005-08-30 23:32:00,2.26503,2.26546,2.26497,2.26519,28100000.0
2005-08-30 23:33:00,2.26498,2.26576,2.26493,2.2656,52600000.0
2005-08-30 23:34:00,2.26547,2.26557,2.26499,2.26499,41400000.0
2005-08-30 23:35:00,2.26485,2.26547,2.26485,2.2651,47400000.0
2005-08-30 23:36:00,2.26517,2.2655,2.26497,2.26532,42600000.0
2005-08-30 23:37:00,2.26493,2.26564,2.26479,2.2655,35600000.0
2005-08-30 23:38:00,2.26546,2.26598,2.26526,2.26598,31600000.0
2005-08-30 23:39:00,2.26605,2.26606,2.26504,2.26514,49700000.0
2005-08-30 23:40:00,2.26589,2.26604,2.26551,2.26593,46900000.0
2005-08-30 23:41:00,2.26594,2.26594,2.26511,2.26511,31500000.0
2005-08-30 23:42:00,2.26567,2.26567,2.26511,2.26521,19200000.0
2005-08-30 23:43:00,2.26546,2.26566,2.26516,2.26554,41700000.0
2005-08-30 23:44:00,2.26568,2.26586,2.26523,2.26549,24300000.0
2005-08-30 23:45:00,2.2658,2.2658,2.26497,2.26497,33500000.0
2005-08-30 23:46:00,2.2652,2.26556,2.26517,2.26525,65400000.0
2005-08-30 23:47:00,2.26535,2.26555,2.26511,2.26555,45100000.0
2005-08-30 23:48:00,2.2658,2.2658,2.26431,2.2655,53699999.0
2005-08-30 23:49:00,2.26532,2.26558,2.26474,2.26558,47300000.0
2005-08-30 23:50:00,2.26535,2.2656,2.265,2.26502,33600000.0
2005-08-30 23:51:00,2.26494,2.26526,2.26463,2.26463,53300000.0
2005-08-30 23:52:00,2.26512,2.26573,2.26477,2.26555,50000000.0
2005-08-30 23:53:00,2.26524,2.2659,2.26517,2.26575,33200000.0
2005-08-30 23:54:00,2.26552,2.26588,2.26518,2.26585,34800000.0
2005-08-30 23:55:00,2.26539,2.26569,2.26492,2.26538,36400000.0
2005-08-30 23:56:00,2.26535,2.26579,2.26504,2.26553,47200000.0
2005-08-30 23:57:00,2.26547,2.26563,2.26505,2.26505,38900000.0
2005-08-30 23:58:00,2.26589,2.26589,2.26506,2.26569,41500000.0
2005-08-30 23:59:00,2.26559,2.26559,2.26502,2.26502,53100000.0
2005-08-31 00:00:00,2.26489,2.26566,2.26489,2.26546,38300000.0
2005-08-31 00:01:00,2.26478,2.26576,2.26478,2.26511,72100000.0
2005-08-31 00:02:00,2.26535,2.26583,2.26499,2.26541,56800000.0
2005-08-31 00:03:00,2.26512,2.26512,2.26471,2.26472,17400000.0
2005-08-31 00:04:00,2.26495,2.26556,2.2647,2.26555,41800000.0
2005-08-31 00:05:00,2.26533,2.26533,2.26461,2.26475,28200000.0
2005-08-31 00:06:00,2.26514,2.26564,2.26481,2.26564,31000000.0
2005-08-31 00:07:00,2.26532,2.26532,2.2648,2.26513,39100000.0
2005-08-31 00:08:00,2.26559,2.26559,2.26504,2.26504,21400000.0
2005-08-31 00:09:00,2.26505,2.26569,2.26505,2.26569,22700000.0
2005-08-31 00:10:00,2.26495,2.26496,2.26467,2.26479,29200000.0
2005-08-31 00:11:00,2.26488,2.26577,2.26488,2.26537,47400000.0
2005-08-31 00:12:00,2.2659,2.2659,2.26467,2.26473,31400000.0
2005-08-31 00:13:00,2.26516,2.26536,2.26473,2.26524,32700000.0
2005-08-31 00:14:00,2.26477,2.26516,2.26469,2.26513,50900000.0
2005-08-31 00:15:00,2.26537,2.26537,2.26482,2.26493,27600000.0
2005-08-31 00:16:00,2.26482,2.26545,2.26459,2.26476,38800000.0
2005-08-31 00:17:00,2.26487,2.26555,2.26472,2.26472,23500000.0
2005-08-31 00:18:00,2.26499,2.26526,2.26487,2.2652,18000000.0
2005-08-31 00:19:00,2.26526,2.26526,2.26492,2.26496,37400000.0
2005-08-31 00:20:00,2.26511,2.26561,2.26511,2.26513,27600000.0
2005-08-31 00:21:00,2.26537,2.26591,2.26522,2.26591,27200000.0
2005-08-31 00:22:00,2.2657,2.26578,2.26501,2.26509,35500000.0
2005-08-31 00:23:00,2.26531,2.26531,2.26465,2.26502,59300001.0
2005-08-31 00:24:00,2.2653,2.26551,2.26491,2.26506,28600000.0
2005-08-31 00:25:00,2.2653,2.26537,2.26463,2.26501,56900000.0
2005-08-31 00:26:00,2.26535,2.26548,2.26458,2.26461,40700000.0
2005-08-31 00:27:00,2.26469,2.26543,2.26462,2.26535,37400000.0
2005-08-31 00:28:00,2.26517,2.26522,2.26428,2.26466,50600000.0
2005-08-31 00:29:00,2.26496,2.26519,2.26478,2.26519,50800000.0
2005-08-31 00:30:00,2.26525,2.26535,2.26457,2.26503,30600000.0
2005-08-31 00:31:00,2.26481,2.26492,2.2645,2.26462,33600000.0
2005-08-31 00:32:00,2.26478,2.26509,2.26449,2.26481,49700000.0
2005-08-31 00:33:00,2.2645,2.26517,2.2645,2.26507,62100000.0
2005-08-31 00:34:00,2.26455,2.2653,2.26455,2.2651,33600000.0
2005-08-31 00:35:00,2.26492,2.26527,2.26479,2.26504,36900000.0
2005-08-31 00:36:00,2.26463,2.26503,2.2645,2.2645,56300000.0
2005-08-31 00:37:00,2.26467,2.2653,2.26467,2.2653,45900000.0
2005-08-31 00:38:00,2.26539,2.26554,2.26495,2.26554,21200000.0
2005-08-31 00:39:00,2.26582,2.26582,2.26493,2.26516,31600000.0
2005-08-31 00:40:00,2.26512,2.26545,2.26494,2.26534,36100000.0
2005-08-31 00:41:00,2.265,2.26538,2.2648,2.26497,34500000.0
2005-08-31 00:42:00,2.26486,2.26494,2.2646,2.26487,24200000.0
2005-08-31 00:43:00,2.26505,2.26587,2.26471,2.2657,33300000.0
2005-08-31 00:44:00,2.26523,2.26568,2.26523,2.26557,32100000.0
2005-08-31 00:45:00,2.26572,2.26574,2.26533,2.26569,40000000.0
2005-08-31 00:46:00,2.26569,2.26569,2.26486,2.26486,40200000.0
2005-08-31 00:47:00,2.26517,2.2656,2.2649,2.2649,39300000.0
2005-08-31 00:48:00,2.26529,2.26529,2.26494,2.26508,32700000.0
2005-08-31 00:49:00,2.26494,2.2656,2.26476,2.26516,53500000.0
2005-08-31 00:50:00,2.2654,2.26568,2.26499,2.26499,51900000.0
2005-08-31 00:51:00,2.26526,2.26556,2.26504,2.26554,41100000.0
2005-08-31 00:52:00,2.26583,2.26589,2.26518,2.2655,45500000.0
2005-08-31 00:53:00,2.26525,2.26525,2.26483,2.2649,32700000.0
2005-08-31 00:54:00,2.26495,2.26536,2.26486,2.26514,39300000.0
2005-08-31 00:55:00,2.26497,2.26533,2.26476,2.26504,38500000.0
2005-08-31 00:56:00,2.26493,2.26551,2.26468,2.26536,41500001.0
2005-08-31 00:57:00,2.26518,2.26562,2.265,2.26562,72800000.0
2005-08-31 00:58:00,2.2651,2.26538,2.2647,2.26522,43700000.0
2005-08-31 00:59:00,2.26553,2.26571,2.2651,2.2655,33300000.0
2005-08-31 01:00:00,2.26553,2.26625,2.26544,2.26606,51000000.0
2005-08-31 01:01:00,2.26612,2.26633,2.26565,2.26618,38700000.0
2005-08-31 01:02:00,2.26563,2.26634,2.26546,2.26611,34700000.0
2005-08-31 01:03:00,2.26622,2.26635,2.26572,2.26621,26700000.0
2005-08-31 01:04:00,2.26649,2.26655,2.26587,2.26614,28700000.0
2005-08-31 01:05:00,2.26667,2.26667,2.26588,2.26634,27000000.0
2005-08-31 01:06:00,2.26623,2.26631,2.26598,2.26626,36300000.0
2005-08-31 01:07:00,2.26648,2.26671,2.26603,2.26634,37500000.0
2005-08-31 01:08:00,2.26668,2.26691,2.26624,2.26662,57000000.0
2005-08-31 01:09:00,2.26637,2.26649,2.26599,2.26624,40400000.0
2005-08-31 01:10:00,2.2666,2.2669,2.26608,2.26653,52800000.0
2005-08-31 01:11:00,2.26622,2.26651,2.26604,2.26639,34800000.0
2005-08-31 01:12:00,2.26623,2.26662,2.26606,2.26661,18200000.0
2005-08-31 01:13:00,2.26632,2.26636,2.26595,2.26595,39400000.0
2005-08-31 01:14:00,2.26655,2.26659,2.26647,2.26655,34900000.0
2005-08-31 01:15:00,2.26659,2.26669,2.26598,2.2662,26000000.0
2005-08-31 01:16:00,2.26654,2.26654,2.26515,2.2657,44000000.0
2005-08-31 01:17:00,2.26593,2.26633,2.26552,2.2659,24400000.0
2005-08-31 01:18:00,2.26558,2.26607,2.26543,2.26606,17900000.0
2005-08-31 01:19:00,2.26587,2.26621,2.26562,2.26621,41200000.0
2005-08-31 01:20:00,2.26544,2.2658,2.26494,2.26576,45800000.0
2005-08-31 01:21:00,2.26562,2.26586,2.26526,2.2658,42800000.0
2005-08-31 01:22:00,2.26523,2.26586,2.26493,2.26582,31300000.0
2005-08-31 01:23:00,2.266,2.266,2.26498,2.26545,23700000.0
2005-08-31 01:24:00,2.266,2.266,2.26545,2.26558,37800000.0
2005-08-31 01:25:00,2.26582,2.26596,2.26523,2.26565,22700000.0
2005-08-31 01:26:00,2.26552,2.26555,2.26523,2.26523,18800000.0
2005-08-31 01:27:00,2.26516,2.26602,2.26516,2.26549,50500000.0
2005-08-31 01:28:00,2.26554,2.26587,2.26554,2.26579,37600000.0
2005-08-31 01:29:00,2.26559,2.26597,2.26533,2.26584,20600000.0
2005-08-31 01:30:00,2.26573,2.26592,2.26538,2.26565,16700000.0
2005-08-31 01:31:00,2.26601,2.26601,2.26548,2.26592,36600000.0
2005-08-31 01:32:00,2.26576,2.26606,2.2655,2.26581,30000000.0
2005-08-31 01:33:00,2.26559,2.2659,2.26537,2.2659,59400000.0
2005-08-31 01:34:00,2.26597,2.26605,2.26548,2.26594,28400000.0
2005-08-31 01:35:00,2.26592,2.26592,2.2648,2.26513,43000000.0
2005-08-31 01:36:00,2.26579,2.26587,2.26485,2.26556,55200000.0
2005-08-31 01:37:00,2.26548,2.26591,2.26529,2.26529,45600000.0
2005-08-31 01:38:00,2.26594,2.26604,2.26527,2.26548,27100000.0
2005-08-31 01:39:00,2.26568,2.26602,2.26543,2.26551,38900000.0
2005-08-31 01:40:00,2.2655,2.26583,2.26513,2.26583,31600000.0
2005-08-31 01:41:00,2.26548,2.26597,2.26511,2.26593,45600000.0
2005-08-31 01:42:00,2.26535,2.26588,2.26532,2.26564,38100000.0
2005-08-31 01:43:00,2.26565,2.26589,2.26474,2.26479,30000000.0
2005-08-31 01:44:00,2.26497,2.26549,2.26451,2.26538,36200000.0
2005-08-31 01:45:00,2.26488,2.26542,2.26474,2.2652,39600000.0
2005-08-31 01:46:00,2.26497,2.26537,2.26459,2.26459,26100000.0
2005-08-31 01:47:00,2.26502,2.26551,2.26459,2.26523,35400000.0
2005-08-31 01:48:00,2.2649,2.26539,2.26481,2.265,32100000.0
2005-08-31 01:49:00,2.26517,2.26526,2.26465,2.2652,23400000.0
2005-08-31 01:50:00,2.26541,2.2657,2.26502,2.26558,32200000.0
2005-08-31 01:51:00,2.26597,2.26597,2.26515,2.26523,17800000.0
2005-08-31 01:52:00,2.26475,2.26529,2.26452,2.26481,53600000.0
2005-08-31 01:53:00,2.26454,2.26454,2.26406,2.26426,21000000.0
2005-08-31 01:54:00,2.26438,2.26515,2.26437,2.26515,34600000.0
2005-08-31 01:55:00,2.26534,2.26552,2.26462,2.26523,57400000.0
2005-08-31 01:56:00,2.2647,2.26536,2.2647,2.26526,23600000.0
2005-08-31 01:57:00,2.26551,2.26552,2.26495,2.26534,43400000.0
2005-08-31 01:58:00,2.26532,2.26541,2.26482,2.2651,50700000.0
2005-08-31 01:59:00,2.2649,2.26527,2.26462,2.26518,31400000.0
2005-08-31 02:00:00,2.26526,2.26526,2.26431,2.26491,30800000.0
2005-08-31 02:01:00,2.26467,2.26496,2.2644,2.26466,32300000.0
2005-08-31 02:02:00,2.26514,2.26516,2.26436,2.26461,36400000.0
2005-08-31 02:03:00,2.26452,2.26518,2.26451,2.26457,48300000.0
2005-08-31 02:04:00,2.26507,2.26527,2.26479,2.26508,61500000.0
2005-08-31 02:05:00,2.26507,2.26553,2.26459,2.26553,33100000.0
2005-08-31 02:06:00,2.26517,2.26555,2.26493,2.26554,20700000.0
2005-08-31 02:07:00,2.26542,2.26557,2.26478,2.26525,43900000.0
2005-08-31 02:08:00,2.26518,2.26527,2.26456,2.26459,30500000.0
2005-08-31 02:09:00,2.26506,2.26523,2.26499,2.26513,34600000.0
2005-08-31 02:10:00,2.26524,2.26531,2.26468,2.2652,39400000.0
2005-08-31 02:11:00,2.26463,2.26492,2.26435,2.26453,27200000.0
2005-08-31 02:12:00,2.26388,2.26585,2.26387,2.26585,51900000.0
2005-08-31 02:13:00,2.26552,2.26562,2.26462,2.26493,42200000.0
2005-08-31 02:14:00,2.26467,2.26498,2.26437,2.26446,36700000.0
2005-08-31 02:15:00,2.26437,2.26479,2.2642,2.26459,43000000.0
2005-08-31 02:16:00,2.26452,2.26455,2.26372,2.26372,18600000.0
2005-08-31 02:17:00,2.26371,2.26421,2.26371,2.26421,25800000.0
2005-08-31 02:18:00,2.2645,2.2647,2.26401,2.26435,60500000.0
2005-08-31 02:19:00,2.26471,2.26501,2.26412,2.26462,40500000.0
2005-08-31 02:20:00,2.26488,2.26495,2.26438,2.26449,29100000.0
2005-08-31 02:21:00,2.26455,2.26488,2.26443,2.26477,36400000.0
2005-08-31 02:22:00,2.26468,2.26509,2.26462,2.26492,39300000.0
2005-08-31 02:23:00,2.26501,2.26515,2.2645,2.26478,25900000.0
2005-08-31 02:24:00,2.26502,2.26512,2.2645,2.26512,50900000.0
2005-08-31 02:25:00,2.26532,2.2654,2.26458,2.26525,54000000.0
2005-08-31 02:26:00,2.2653,2.26531,2.26485,2.26485,31900000.0
2005-08-31 02:27:00,2.26537,2.26548,2.26508,2.26518,38100000.0
2005-08-31 02:28:00,2.26547,2.26547,2.26493,2.26528,28600000.0
2005-08-31 02:29:00,2.26513,2.26546,2.26498,2.26517,49900000.0
2005-08-31 02:30:00,2.2656,2.26567,2.26518,2.26521,24000000.0
2005-08-31 02:31:00,2.26542,2.2656,2.26492,2.26492,43500000.0
2005-08-31 02:32:00,2.26517,2.26529,2.26453,2.26461,18200000.0
2005-08-31 02:33:00,2.26512,2.26615,2.26512,2.26591,17800000.0
2005-08-31 02:34:00,2.26573,2.26595,2.26522,2.26531,43700000.0
2005-08-31 02:35:00,2.2658,2.26596,2.26533,2.2657,32600000.0
2005-08-31 02:36:00,2.26612,2.26612,2.26547,2.26576,50200000.0
2005-08-31 02:37:00,2.26547,2.26597,2.26547,2.26559,35700000.0
2005-08-31 02:38:00,2.26518,2.26587,2.26515,2.26558,28200000.0
2005-08-31 02:39:00,2.26563,2.26589,2.26543,2.26589,39200000.0
2005-08-31 02:40:00,2.26536,2.26598,2.26528,2.26598,26300000.0
2005-08-31 02:41:00,2.26571,2.26571,2.26529,2.2655,50700000.0
2005-08-31 02:42:00,2.26517,2.26574,2.26506,2.26553,38400000.0
2005-08-31 02:43:00,2.26518,2.26611,2.26507,2.26611,34400000.0
2005-08-31 02:44:00,2.2659,2.26633,2.2654,2.2654,44000000.0
2005-08-31 02:45:00,2.26609,2.26609,2.26558,2.26597,40600000.0
2005-08-31 02:46:00,2.26598,2.26636,2.26577,2.26611,16400000.0
2005-08-31 02:47:00,2.26665,2.26665,2.26547,2.26573,15500000.0
2005-08-31 02:48:00,2.26587,2.26593,2.26518,2.2656,37200000.0
2005-08-31 02:49:00,2.26557,2.26572,2.26521,2.26539,46400000.0
2005-08-31 02:50:00,2.26582,2.26606,2.26557,2.26592,27200000.0
2005-08-31 02:51:00,2.26592,2.26656,2.26568,2.26649,31900000.0
2005-08-31 02:52:00,2.26652,2.26662,2.26571,2.26647,36700000.0
2005-08-31 02:53:00,2.26684,2.26684,2.26646,2.26654,26900000.0
2005-08-31 02:54:00,2.26638,2.26665,2.26601,2.26651,44500001.0
2005-08-31 02:55:00,2.26595,2.26645,2.2656,2.26636,20500000.0
2005-08-31 02:56:00,2.26606,2.26658,2.26574,2.26651,36100000.0
2005-08-31 02:57:00,2.26628,2.2666,2.26602,2.26628,34800000.0
2005-08-31 02:58:00,2.26608,2.26649,2.266,2.26613,38400000.0
2005-08-31 02:59:00,2.26627,2.26649,2.26577,2.2662,50400000.0
2005-08-31 03:00:00,2.2659,2.26651,2.26576,2.26629,40000000.0
2005-08-31 03:01:00,2.26593,2.26641,2.26581,2.26595,32100000.0
2005-08-31 03:02:00,2.26605,2.26646,2.26585,2.26628,33100000.0
2005-08-31 03:03:00,2.26592,2.26639,2.26577,2.26627,34900000.0
2005-08-31 03:04:00,2.26619,2.26632,2.26548,2.26596,42800000.0
2005-08-31 03:05:00,2.26574,2.26618,2.26551,2.26618,28700000.0
2005-08-31 03:06:00,2.26594,2.26609,2.26493,2.26609,27800000.0
2005-08-31 03:07:00,2.26592,2.26626,2.26567,2.26626,40100000.0
2005-08-31 03:08:00,2.26599,2.26636,2.26567,2.26623,25300000.0
2005-08-31 03:09:00,2.26619,2.26629,2.26539,2.26539,25200000.0
2005-08-31 03:10:00,2.26542,2.26605,2.26539,2.2659,34100000.0
2005-08-31 03:11:00,2.26575,2.26609,2.2653,2.26581,39400000.0
2005-08-31 03:12:00,2.26588,2.26635,2.26581,2.2662,76300000.0
2005-08-31 03:13:00,2.26592,2.26606,2.26561,2.26597,47099999.0
2005-08-31 03:14:00,2.26604,2.26618,2.26571,2.26608,47800000.0
2005-08-31 03:15:00,2.26594,2.26626,2.26576,2.26579,37100000.0
2005-08-31 03:16:00,2.26615,2.2669,2.26593,2.26663,31100000.0
2005-08-31 03:17:00,2.26683,2.26696,2.26624,2.26678,39800000.0
2005-08-31 03:18:00,2.26669,2.26669,2.26603,2.26614,15300000.0
2005-08-31 03:19:00,2.26615,2.26676,2.26592,2.26676,51300000.0
2005-08-31 03:20:00,2.26687,2.26687,2.26613,2.26645,38800000.0
2005-08-31 03:21:00,2.26636,2.26662,2.26604,2.26654,27500000.0
2005-08-31 03:22:00,2.26615,2.26688,2.26593,2.26688,35300000.0
2005-08-31 03:23:00,2.26632,2.26659,2.26599,2.26599,26700000.0
2005-08-31 03:24:00,2.26656,2.2667,2.26619,2.2667,49200000.0
2005-08-31 03:25:00,2.26647,2.26673,2.26607,2.26635,49900000.0
2005-08-31 03:26:00,2.26632,2.26659,2.266,2.266,28900000.0
2005-08-31 03:27:00,2.26621,2.26653,2.26596,2.26641,34500000.0
2005-08-31 03:28:00,2.2669,2.2669,2.26621,2.26629,43400000.0
2005-08-31 03:29:00,2.26635,2.26655,2.26609,2.26655,38700000.0
2005-08-31 03:30:00,2.26648,2.26662,2.26596,2.26637,41900000.0
2005-08-31 03:31:00,2.26669,2.26674,2.26629,2.26651,46100000.0
2005-08-31 03:32:00,2.26687,2.26688,2.26585,2.26585,38400000.0
2005-08-31 03:33:00,2.26627,2.26654,2.26584,2.26598,39400000.0
2005-08-31 03:34:00,2.26681,2.26684,2.26606,2.26619,21800000.0
2005-08-31 03:35:00,2.26646,2.2666,2.26621,2.26649,45300000.0
2005-08-31 03:36:00,2.26666,2.26677,2.26604,2.26617,31300000.0
2005-08-31 03:37:00,2.26598,2.26626,2.26567,2.26612,18500000.0
2005-08-31 03:38:00,2.26598,2.26622,2.26594,2.26622,35900000.0
2005-08-31 03:39:00,2.2658,2.26613,2.26551,2.26603,29600000.0
2005-08-31 03:40:00,2.26594,2.26628,2.26557,2.26601,51200000.0
2005-08-31 03:41:00,2.26603,2.2665,2.26592,2.26613,43100000.0
2005-08-31 03:42:00,2.26581,2.26642,2.26563,2.26641,39300000.0
2005-08-31 03:43:00,2.2665,2.26662,2.26568,2.26568,31100000.0
2005-08-31 03:44:00,2.26553,2.26614,2.26527,2.26592,63500000.0
2005-08-31 03:45:00,2.2655,2.26603,2.26542,2.26595,70400000.0
2005-08-31 03:46:00,2.26605,2.26613,2.26559,2.26591,23300000.0
2005-08-31 03:47:00,2.26538,2.26619,2.26534,2.26602,73100000.0
2005-08-31 03:48:00,2.2659,2.26616,2.26552,2.26552,32500000.0
2005-08-31 03:49:00,2.26567,2.26606,2.26562,2.26606,52600000.0
2005-08-31 03:50:00,2.26623,2.26623,2.26556,2.26566,25200000.0
2005-08-31 03:51:00,2.26595,2.266,2.26555,2.26594,49300000.0
2005-08-31 03:52:00,2.26567,2.26602,2.26549,2.26582,52300000.0
2005-08-31 03:53:00,2.26568,2.26596,2.26525,2.2656,41300000.0
2005-08-31 03:54:00,2.26531,2.26575,2.26529,2.26536,34900000.0
2005-08-31 03:55:00,2.26511,2.26591,2.26508,2.26527,57600000.0
2005-08-31 03:56:00,2.26572,2.26591,2.26539,2.26547,51700000.0
2005-08-31 03:57:00,2.26578,2.26602,2.26554,2.26566,20200000.0
2005-08-31 03:58:00,2.26562,2.2662,2.26551,2.2662,27700000.0
2005-08-31 03:59:00,2.26587,2.26649,2.26566,2.26631,29700000.0
2005-08-31 04:00:00,2.266,2.26605,2.26529,2.2653,36200000.0
2005-08-31 04:01:00,2.2658,2.26615,2.26551,2.26615,49100000.0
2005-08-31 04:02:00,2.26601,2.26699,2.26598,2.26699,44100000.0
2005-08-31 04:03:00,2.26699,2.26713,2.26645,2.26656,44800000.0
2005-08-31 04:04:00,2.26687,2.26709,2.26642,2.2667,36200000.0
2005-08-31 04:05:00,2.2665,2.26683,2.26614,2.26614,38000000.0
2005-08-31 04:06:00,2.26669,2.26674,2.2662,2.26674,28200000.0
2005-08-31 04:07:00,2.26672,2.2669,2.26619,2.26652,42300000.0
2005-08-31 04:08:00,2.2665,2.26684,2.26619,2.26638,27000000.0
2005-08-31 04:09:00,2.26675,2.26682,2.26616,2.26663,21800000.0
2005-08-31 04:10:00,2.26651,2.26698,2.26627,2.26674,30200000.0
2005-08-31 04:11:00,2.26655,2.26683,2.26613,2.26664,71399999.0
2005-08-31 04:12:00,2.26665,2.26679,2.26614,2.26678,52800000.0
2005-08-31 04:13:00,2.26666,2.26679,2.26594,2.26644,27000000.0
2005-08-31 04:14:00,2.26655,2.26672,2.26598,2.2662,31000000.0
2005-08-31 04:15:00,2.26627,2.26628,2.26554,2.26599,69700000.0
2005-08-31 04:16:00,2.26593,2.26645,2.26582,2.26609,23000000.0
2005-08-31 04:17:00,2.26622,2.26626,2.2656,2.26601,47100000.0
2005-08-31 04:18:00,2.26627,2.26627,2.26526,2.2655,45600000.0
2005-08-31 04:19:00,2.26535,2.26566,2.26515,2.26546,37300000.0
2005-08-31 04:20:00,2.2655,2.26581,2.26532,2.26567,37500000.0
2005-08-31 04:21:00,2.26568,2.26598,2.2651,2.26551,54100000.0
2005-08-31 04:22:00,2.26594,2.26603,2.2657,2.26593,35200000.0
2005-08-31 04:23:00,2.26615,2.26615,2.26543,2.26543,24300000.0
2005-08-31 04:24:00,2.26542,2.26614,2.26538,2.2658,43500000.0
2005-08-31 04:25:00,2.26581,2.26621,2.26558,2.26573,25200000.0
2005-08-31 04:26:00,2.26575,2.2661,2.2657,2.26599,33600000.0
2005-08-31 04:27:00,2.266,2.26622,2.2656,2.26596,31500000.0
2005-08-31 04:28:00,2.26533,2.26642,2.26533,2.26635,59000000.0
2005-08-31 04:29:00,2.2663,2.26657,2.26591,2.26657,28300000.0
2005-08-31 04:30:00,2.26623,2.26669,2.26609,2.26639,35400000.0
2005-08-31 04:31:00,2.2664,2.2665,2.26581,2.26613,37400000.0
2005-08-31 04:32:00,2.26576,2.2665,2.26576,2.2665,30200000.0
2005-08-31 04:33:00,2.26633,2.26668,2.26623,2.26668,44400000.0
2005-08-31 04:34:00,2.26684,2.26684,2.26606,2.26608,40000000.0
2005-08-31 04:35:00,2.26617,2.26617,2.26563,2.26599,35700000.0
2005-08-31 04:36:00,2.26585,2.26596,2.26573,2.2658,37900000.0
2005-08-31 04:37:00,2.26571,2.26592,2.26553,2.26591,58200000.0
2005-08-31 04:38:00,2.26597,2.26609,2.2656,2.26571,32600000.0
2005-08-31 04:39:00,2.26588,2.26605,2.26554,2.26581,42700000.0
2005-08-31 04:40:00,2.26587,2.26606,2.26531,2.26551,31300000.0
2005-08-31 04:41:00,2.2657,2.26649,2.2657,2.2663,64200000.0
2005-08-31 04:42:00,2.26632,2.2664,2.26555,2.26583,45400000.0
2005-08-31 04:43:00,2.26604,2.26619,2.26547,2.26575,32300000.0
2005-08-31 04:44:00,2.26607,2.26607,2.26548,2.26579,42700000.0
2005-08-31 04:45:00,2.26562,2.26591,2.26536,2.26588,26700000.0
2005-08-31 04:46:00,2.26593,2.26611,2.26569,2.266,27800000.0
2005-08-31 04:47:00,2.26604,2.26634,2.26588,2.26621,29900000.0
2005-08-31 04:48:00,2.26636,2.26641,2.2658,2.26618,58700000.0
2005-08-31 04:49:00,2.26622,2.26629,2.2658,2.26615,52600001.0
2005-08-31 04:50:00,2.26642,2.26646,2.26571,2.26584,37800000.0
2005-08-31 04:51:00,2.266,2.26635,2.26577,2.26617,35100000.0
2005-08-31 04:52:00,2.2665,2.2666,2.26574,2.26595,31400000.0
2005-08-31 04:53:00,2.26606,2.26655,2.26569,2.26605,44700000.0
2005-08-31 04:54:00,2.26559,2.26607,2.26542,2.26597,39800000.0
2005-08-31 04:55:00,2.26603,2.26618,2.2655,2.26607,21400000.0
2005-08-31 04:56:00,2.26599,2.26599,2.26522,2.26583,38500000.0
2005-08-31 04:57:00,2.26576,2.26599,2.2655,2.26573,48600000.0
2005-08-31 04:58:00,2.26588,2.26588,2.26556,2.26575,40400000.0
2005-08-31 04:59:00,2.26535,2.26573,2.26524,2.26547,61200000.0
2005-08-31 05:00:00,2.26525,2.26564,2.265,2.26539,24800000.0
2005-08-31 05:01:00,2.26493,2.26569,2.26493,2.26553,38500000.0
2005-08-31 05:02:00,2.26545,2.26546,2.26509,2.26539,44800000.0
2005-08-31 05:03:00,2.26475,2.2654,2.26475,2.26518,38600000.0
2005-08-31 05:04:00,2.26557,2.26575,2.26505,2.26535,35200000.0
2005-08-31 05:05:00,2.26528,2.26528,2.26442,2.26444,10700000.0
2005-08-31 05:06:00,2.26438,2.26487,2.26426,2.26485,49100000.0
2005-08-31 05:07:00,2.26507,2.2651,2.26416,2.26439,20500000.0
2005-08-31 05:08:00,2.26467,2.26493,2.26392,2.26442,37300000.0
2005-08-31 05:09:00,2.26482,2.26492,2.26428,2.2646,37400000.0
2005-08-31 05:10:00,2.26425,2.26506,2.264,2.26505,41100000.0
2005-08-31 05:11:00,2.26507,2.26521,2.26439,2.26469,42700000.0
2005-08-31 05:12:00,2.26378,2.26462,2.26371,2.26443,28400000.0
2005-08-31 05:13:00,2.26421,2.26498,2.26412,2.26487,35800000.0
2005-08-31 05:14:00,2.26409,2.2644,2.26391,2.26427,30100000.0
2005-08-31 05:15:00,2.2644,2.26448,2.264,2.26437,48100000.0
2005-08-31 05:16:00,2.26438,2.2645,2.26408,2.2644,67500000.0
2005-08-31 05:17:00,2.26449,2.26464,2.26406,2.26449,24300000.0
2005-08-31 05:18:00,2.26445,2.26475,2.26398,2.2644,26600000.0
2005-08-31 05:19:00,2.26454,2.26483,2.26392,2.26483,37700000.0
2005-08-31 05:20:00,2.26453,2.26498,2.2643,2.26482,32900000.0
2005-08-31 05:21:00,2.265,2.265,2.26435,2.26438,23800000.0
2005-08-31 05:22:00,2.26472,2.26479,2.26443,2.26445,27200000.0
2005-08-31 05:23:00,2.26414,2.26513,2.26402,2.26503,34700000.0
2005-08-31 05:24:00,2.26498,2.26519,2.26469,2.26482,53000000.0
2005-08-31 05:25:00,2.26484,2.26521,2.26463,2.26482,42900000.0
2005-08-31 05:26:00,2.26483,2.2651,2.26438,2.26465,24600000.0
2005-08-31 05:27:00,2.26459,2.26559,2.26458,2.26559,54600000.0
2005-08-31 05:28:00,2.26505,2.26532,2.26474,2.26522,27400000.0
2005-08-31 05:29:00,2.26513,2.26532,2.26485,2.26507,31800000.0
2005-08-31 05:30:00,2.26534,2.2655,2.26416,2.26416,30100000.0
2005-08-31 05:31:00,2.26396,2.26433,2.26379,2.26404,35400000.0
2005-08-31 05:32:00,2.26377,2.26429,2.2634,2.26428,36200000.0
2005-08-31 05:33:00,2.26422,2.26428,2.26354,2.26403,50000000.0
2005-08-31 05:34:00,2.26432,2.26444,2.26343,2.264,45300000.0
2005-08-31 05:35:00,2.264,2.26426,2.26362,2.26407,41100000.0
2005-08-31 05:36:00,2.26399,2.26424,2.26339,2.26339,26800000.0
2005-08-31 05:37:00,2.26412,2.26426,2.26357,2.26397,53700000.0
2005-08-31 05:38:00,2.2641,2.26432,2.2638,2.26432,34700000.0
2005-08-31 05:39:00,2.26412,2.26441,2.26371,2.26441,30300000.0
2005-08-31 05:40:00,2.2638,2.26423,2.2638,2.26406,32000000.0
2005-08-31 05:41:00,2.26388,2.26414,2.2636,2.26414,26500000.0
2005-08-31 05:42:00,2.26387,2.26394,2.26365,2.2638,51700000.0
2005-08-31 05:43:00,2.26394,2.26399,2.2636,2.26372,41900000.0
2005-08-31 05:44:00,2.26345,2.26358,2.26334,2.26335,33100000.0
2005-08-31 05:45:00,2.26342,2.26379,2.26306,2.26313,26000000.0
2005-08-31 05:46:00,2.26344,2.26376,2.26334,2.26368,37400000.0
2005-08-31 05:47:00,2.26338,2.26349,2.26299,2.26342,33600000.0
2005-08-31 05:48:00,2.26357,2.26357,2.26261,2.26303,42200000.0
2005-08-31 05:49:00,2.2633,2.2636,2.26299,2.26318,18900000.0
2005-08-31 05:50:00,2.26292,2.26339,2.26272,2.2628,39300000.0
2005-08-31 05:51:00,2.26258,2.26322,2.26249,2.26304,21300000.0
2005-08-31 05:52:00,2.26367,2.26384,2.2628,2.2632,38000000.0
2005-08-31 05:53:00,2.26371,2.26399,2.26285,2.26287,39700000.0
2005-08-31 05:54:00,2.26292,2.26377,2.26286,2.26321,40400000.0
2005-08-31 05:55:00,2.2631,2.26334,2.26279,2.26283,20800000.0
2005-08-31 05:56:00,2.26355,2.26355,2.26285,2.26305,18400000.0
2005-08-31 05:57:00,2.26294,2.26341,2.26266,2.26341,26600000.0
2005-08-31 05:58:00,2.26315,2.26353,2.26315,2.26321,39600000.0
2005-08-31 05:59:00,2.26325,2.26328,2.26292,2.26309,44500000.0
2005-08-31 06:00:00,2.26311,2.26351,2.26291,2.26347,42700000.0
2005-08-31 06:01:00,2.26354,2.26384,2.26335,2.26336,33300000.0
2005-08-31 06:02:00,2.26347,2.26394,2.26347,2.26394,33100000.0
2005-08-31 06:03:00,2.2632,2.26443,2.2632,2.26443,60399999.0
2005-08-31 06:04:00,2.26442,2.26445,2.26384,2.26404,47600000.0
2005-08-31 06:05:00,2.26352,2.26403,2.2634,2.26349,42500000.0
2005-08-31 06:06:00,2.2644,2.26442,2.26339,2.26406,42100000.0
2005-08-31 06:07:00,2.26438,2.26447,2.26405,2.2641,25700000.0
2005-08-31 06:08:00,2.26425,2.2643,2.26328,2.26342,29100000.0
2005-08-31 06:09:00,2.26343,2.26423,2.26333,2.26407,27900000.0
2005-08-31 06:10:00,2.26403,2.2642,2.26355,2.26402,25500000.0
2005-08-31 06:11:00,2.264,2.26425,2.26371,2.26406,15600000.0
2005-08-31 06:12:00,2.26392,2.26428,2.26374,2.26389,47200001.0
2005-08-31 06:13:00,2.2641,2.26428,2.26355,2.26376,38100000.0
2005-08-31 06:14:00,2.26405,2.26438,2.26371,2.26437,36400000.0
2005-08-31 06:15:00,2.26354,2.26398,2.26354,2.26368,41400000.0
2005-08-31 06:16:00,2.26408,2.26425,2.26376,2.26425,62500000.0
2005-08-31 06:17:00,2.2641,2.26415,2.26374,2.26394,39300000.0
2005-08-31 06:18:00,2.2638,2.26405,2.26354,2.26405,20800000.0
2005-08-31 06:19:00,2.264,2.26418,2.2637,2.26391,30200000.0
2005-08-31 06:20:00,2.26367,2.26415,2.26335,2.26415,49700000.0
2005-08-31 06:21:00,2.26423,2.26436,2.26365,2.26387,29100000.0
2005-08-31 06:22:00,2.26395,2.26419,2.26363,2.26408,44800000.0
2005-08-31 06:23:00,2.26386,2.2645,2.26372,2.26424,58000000.0
2005-08-31 06:24:00,2.26413,2.26438,2.26389,2.26423,39800000.0
2005-08-31 06:25:00,2.26408,2.26447,2.26388,2.26427,33500000.0
2005-08-31 06:26:00,2.26402,2.26459,2.2639,2.26459,20500000.0
2005-08-31 06:27:00,2.26374,2.26437,2.26357,2.26434,53700000.0
2005-08-31 06:28:00,2.26389,2.26431,2.26356,2.26429,32000000.0
2005-08-31 06:29:00,2.26404,2.26443,2.26372,2.26436,38200000.0
2005-08-31 06:30:00,2.26461,2.26474,2.26414,2.26416,21600000.0
2005-08-31 06:31:00,2.26388,2.26457,2.26385,2.2641,51300000.0
2005-08-31 06:32:00,2.26467,2.26492,2.26409,2.26443,39400000.0
2005-08-31 06:33:00,2.26414,2.26537,2.26414,2.2645,41300000.0
2005-08-31 06:34:00,2.26425,2.26481,2.26421,2.26477,47200000.0
2005-08-31 06:35:00,2.26462,2.26468,2.2639,2.26457,27300000.0
2005-08-31 06:36:00,2.26432,2.26468,2.26412,2.26457,22700000.0
2005-08-31 06:37:00,2.26475,2.26507,2.26433,2.26433,38200000.0
2005-08-31 06:38:00,2.26472,2.26532,2.26462,2.2651,43400000.0
2005-08-31 06:39:00,2.26507,2.26508,2.26424,2.26425,47700000.0
2005-08-31 06:40:00,2.26456,2.26498,2.26443,2.26487,57900000.0
2005-08-31 06:41:00,2.26477,2.26494,2.2643,2.26482,38500000.0
2005-08-31 06:42:00,2.26463,2.26505,2.26455,2.26505,27200000.0
2005-08-31 06:43:00,2.2651,2.2651,2.26421,2.26461,22200000.0
2005-08-31 06:44:00,2.26453,2.265,2.26438,2.26474,53600000.0
2005-08-31 06:45:00,2.2647,2.26493,2.26427,2.2646,34600000.0
2005-08-31 06:46:00,2.26477,2.26488,2.26422,2.2646,46900000.0
2005-08-31 06:47:00,2.26445,2.26502,2.26434,2.26502,26100000.0
2005-08-31 06:48:00,2.26528,2.26543,2.26431,2.26543,37200000.0
2005-08-31 06:49:00,2.26542,2.26552,2.26482,2.26513,37400000.0
2005-08-31 06:50:00,2.26547,2.26547,2.26458,2.26468,22300000.0
2005-08-31 06:51:00,2.26537,2.26549,2.26484,2.26511,30800000.0
2005-08-31 06:52:00,2.26505,2.26557,2.26482,2.26557,29200000.0
2005-08-31 06:53:00,2.26531,2.26561,2.26517,2.26561,81600000.0
2005-08-31 06:54:00,2.26575,2.26589,2.26543,2.26576,33900000.0
2005-08-31 06:55:00,2.2658,2.26592,2.26491,2.26499,60300000.0
2005-08-31 06:56:00,2.26521,2.26546,2.26489,2.26497,19700000.0
2005-08-31 06:57:00,2.26468,2.26529,2.26463,2.26522,38500000.0
2005-08-31 06:58:00,2.26532,2.26559,2.26462,2.26535,73600001.0
2005-08-31 06:59:00,2.26465,2.26602,2.26459,2.26602,36700000.0
2005-08-31 07:00:00,2.26578,2.26599,2.26522,2.26567,44500000.0
2005-08-31 07:01:00,2.26605,2.26608,2.26543,2.26586,35800000.0
2005-08-31 07:02:00,2.26588,2.26654,2.26558,2.26654,32900000.0
2005-08-31 07:03:00,2.26631,2.26631,2.26566,2.26581,39700000.0
2005-08-31 07:04:00,2.26637,2.26664,2.2657,2.26636,41600000.0
2005-08-31 07:05:00,2.26655,2.26669,2.26611,2.26611,43200000.0
2005-08-31 07:06:00,2.26652,2.26679,2.26584,2.26664,54100000.0
2005-08-31 07:07:00,2.26618,2.26692,2.26605,2.26689,33600000.0
2005-08-31 07:08:00,2.2665,2.26677,2.26618,2.26618,27200000.0
2005-08-31 07:09:00,2.2663,2.2665,2.26595,2.26623,26000000.0
2005-08-31 07:10:00,2.2661,2.26657,2.26603,2.26606,25300000.0
2005-08-31 07:11:00,2.26612,2.26634,2.26574,2.26608,53500000.0
2005-08-31 07:12:00,2.26635,2.26643,2.26574,2.26626,42400000.0
2005-08-31 07:13:00,2.26615,2.26652,2.26568,2.26652,47900000.0
2005-08-31 07:14:00,2.26667,2.26685,2.26601,2.26604,28100000.0
2005-08-31 07:15:00,2.26648,2.26667,2.26607,2.26616,49700000.0
2005-08-31 07:16:00,2.26616,2.26685,2.26607,2.26669,54200000.0
2005-08-31 07:17:00,2.26643,2.26711,2.26629,2.26698,24800000.0
2005-08-31 07:18:00,2.26698,2.26714,2.26647,2.26687,27700000.0
2005-08-31 07:19:00,2.26699,2.26715,2.26652,2.26715,23200000.0
2005-08-31 07:20:00,2.2668,2.26705,2.26635,2.26677,29600000.0
2005-08-31 07:21:00,2.26652,2.26679,2.26624,2.26663,52000000.0
2005-08-31 07:22:00,2.26676,2.26692,2.26627,2.26639,36500000.0
2005-08-31 07:23:00,2.26664,2.26664,2.26601,2.26653,27800000.0
2005-08-31 07:24:00,2.26642,2.26654,2.26594,2.26621,56300000.0
2005-08-31 07:25:00,2.26577,2.26637,2.26568,2.26619,33200000.0
2005-08-31 07:26:00,2.26634,2.26646,2.26592,2.26609,20400000.0
2005-08-31 07:27:00,2.26632,2.26644,2.26593,2.26643,47100000.0
2005-08-31 07:28:00,2.26652,2.26659,2.26599,2.26657,39900000.0
2005-08-31 07:29:00,2.26673,2.26684,2.26622,2.26653,31200000.0
2005-08-31 07:30:00,2.26585,2.26655,2.26569,2.26595,40600000.0
2005-08-31 07:31:00,2.26588,2.26636,2.26576,2.26636,27900000.0
2005-08-31 07:32:00,2.26674,2.26674,2.26594,2.26594,22700000.0
2005-08-31 07:33:00,2.26573,2.2665,2.26568,2.26644,26600000.0
2005-08-31 07:34:00,2.26616,2.26624,2.26553,2.26555,38200000.0
2005-08-31 07:35:00,2.26588,2.2662,2.2655,2.2655,25700000.0
2005-08-31 07:36:00,2.26573,2.26598,2.2654,2.2654,50100000.0
2005-08-31 07:37:00,2.26595,2.26595,2.26525,2.26545,17200000.0
2005-08-31 07:38:00,2.26579,2.26592,2.2651,2.2657,46100000.0
2005-08-31 07:39:00,2.26583,2.26601,2.26547,2.26586,25500000.0
2005-08-31 07:40:00,2.26563,2.26601,2.26544,2.26597,56400000.0
2005-08-31 07:41:00,2.26557,2.26572,2.2652,2.2652,23400000.0
2005-08-31 07:42:00,2.26493,2.26561,2.26493,2.26561,40300000.0
2005-08-31 07:43:00,2.2656,2.26578,2.26515,2.26554,31000000.0
2005-08-31 07:44:00,2.26573,2.26573,2.26517,2.26557,25300000.0
2005-08-31 07:45:00,2.26586,2.26586,2.26507,2.26507,55100000.0
2005-08-31 07:46:00,2.26554,2.26581,2.26522,2.26553,36400000.0
2005-08-31 07:47:00,2.26565,2.26579,2.26533,2.26544,20700000.0
2005-08-31 07:48:00,2.26585,2.26603,2.26519,2.26577,32400000.0
2005-08-31 07:49:00,2.26607,2.26611,2.26523,2.26523,32300000.0
2005-08-31 07:50:00,2.26539,2.26609,2.26536,2.26593,31700000.0
2005-08-31 07:51:00,2.26597,2.26642,2.26566,2.2664,36100000.0
2005-08-31 07:52:00,2.26673,2.26684,2.26652,2.26654,39900000.0
2005-08-31 07:53:00,2.26588,2.26624,2.26565,2.2662,51300001.0
2005-08-31 07:54:00,2.26587,2.2663,2.2655,2.26611,14600000.0
2005-08-31 07:55:00,2.26623,2.26637,2.26546,2.26551,45300000.0
2005-08-31 07:56:00,2.26574,2.26607,2.26552,2.26583,40800000.0
2005-08-31 07:57:00,2.26612,2.26623,2.26516,2.26516,31800000.0
2005-08-31 07:58:00,2.26612,2.26612,2.2655,2.26591,29800000.0
2005-08-31 07:59:00,2.26582,2.266,2.26548,2.26567,24400000.0
2005-08-31 08:00:00,2.26573,2.266,2.26545,2.26579,23900000.0
2005-08-31 08:01:00,2.26545,2.26583,2.2651,2.26567,31200000.0
2005-08-31 08:02:00,2.26534,2.26574,2.26516,2.26524,49400000.0
2005-08-31 08:03:00,2.26532,2.26564,2.26491,2.26564,35400000.0
2005-08-31 08:04:00,2.26548,2.26553,2.26511,2.26511,31400000.0
2005-08-31 08:05:00,2.2652,2.26565,2.26485,2.26492,31000000.0
2005-08-31 08:06:00,2.26458,2.26564,2.26456,2.26498,59200000.0
2005-08-31 08:07:00,2.26488,2.26553,2.26488,2.26534,24200000.0
2005-08-31 08:08:00,2.26542,2.26547,2.2649,2.26504,42500000.0
2005-08-31 08:09:00,2.26515,2.26532,2.26481,2.26515,50300000.0
2005-08-31 08:10:00,2.2646,2.26496,2.26446,2.26492,38900000.0
2005-08-31 08:11:00,2.26488,2.26521,2.26459,2.26475,44500000.0
2005-08-31 08:12:00,2.26483,2.26493,2.26456,2.26458,40400000.0
2005-08-31 08:13:00,2.26445,2.26493,2.26416,2.26455,20000000.0
2005-08-31 08:14:00,2.26433,2.26446,2.26394,2.26416,46000000.0
2005-08-31 08:15:00,2.26425,2.26425,2.26383,2.26396,29500000.0
2005-08-31 08:16:00,2.26388,2.2641,2.26338,2.26387,42800000.0
2005-08-31 08:17:00,2.26413,2.26471,2.26393,2.26471,47200000.0
2005-08-31 08:18:00,2.2652,2.2652,2.26412,2.26478,41900000.0
2005-08-31 08:19:00,2.26482,2.26482,2.26392,2.26434,40300000.0
2005-08-31 08:20:00,2.26388,2.26435,2.26364,2.26425,42100000.0
2005-08-31 08:21:00,2.2641,2.26427,2.26325,2.26334,29200000.0
2005-08-31 08:22:00,2.26312,2.26348,2.2629,2.26327,20900000.0
2005-08-31 08:23:00,2.26278,2.26383,2.26265,2.26372,17900000.0
2005-08-31 08:24:00,2.26368,2.26381,2.26318,2.26357,43400000.0
2005-08-31 08:25:00,2.26384,2.26413,2.26343,2.26413,54000000.0
2005-08-31 08:26:00,2.26417,2.2642,2.26325,2.26325,35800000.0
2005-08-31 08:27:00,2.26345,2.26366,2.26308,2.26324,29500000.0
2005-08-31 08:28:00,2.2631,2.26404,2.26279,2.26391,42900000.0
2005-08-31 08:29:00,2.2638,2.26396,2.26345,2.26369,46000000.0
2005-08-31 08:30:00,2.26328,2.26369,2.2631,2.26344,44900000.0
2005-08-31 08:31:00,2.26355,2.2637,2.26308,2.26347,50400000.0
2005-08-31 08:32:00,2.26367,2.2637,2.26238,2.26281,44600000.0
2005-08-31 08:33:00,2.2628,2.26288,2.26251,2.26279,50700000.0
2005-08-31 08:34:00,2.2622,2.26311,2.2622,2.26279,65500000.0
2005-08-31 08:35:00,2.26277,2.26289,2.26229,2.26249,28800000.0
2005-08-31 08:36:00,2.26257,2.26272,2.26208,2.26247,31900000.0
2005-08-31 08:37:00,2.26263,2.26294,2.26219,2.26278,36599999.0
2005-08-31 08:38:00,2.2627,2.26295,2.26229,2.26284,37300000.0
2005-08-31 08:39:00,2.26304,2.26311,2.26228,2.26239,38700000.0
2005-08-31 08:40:00,2.26283,2.26308,2.26265,2.26305,47900000.0
2005-08-31 08:41:00,2.26282,2.2631,2.26234,2.26256,61199999.0
2005-08-31 08:42:00,2.26245,2.26263,2.26212,2.26242,55400000.0
2005-08-31 08:43:00,2.26194,2.26251,2.26166,2.26235,18200000.0
2005-08-31 08:44:00,2.26215,2.26254,2.26182,2.26252,41000000.0
2005-08-31 08:45:00,2.26217,2.26225,2.26186,2.26186,31800000.0
2005-08-31 08:46:00,2.26192,2.26234,2.26182,2.26209,26200000.0
2005-08-31 08:47:00,2.26227,2.2626,2.26216,2.26248,40500000.0
2005-08-31 08:48:00,2.26252,2.26262,2.26154,2.26157,34700000.0
2005-08-31 08:49:00,2.26207,2.26227,2.2617,2.26197,59200000.0
2005-08-31 08:50:00,2.26155,2.26194,2.26139,2.26171,16700000.0
2005-08-31 08:51:00,2.26121,2.26148,2.26027,2.26027,37300000.0
2005-08-31 08:52:00,2.26023,2.2608,2.26006,2.26066,33500000.0
2005-08-31 08:53:00,2.26071,2.26085,2.26035,2.26067,31300000.0
2005-08-31 08:54:00,2.26105,2.26125,2.26069,2.26111,32400000.0
2005-08-31 08:55:00,2.26107,2.26124,2.26058,2.26071,35100000.0
2005-08-31 08:56:00,2.26087,2.26139,2.26066,2.26076,28900000.0
2005-08-31 08:57:00,2.26113,2.26142,2.26081,2.26102,43800000.0
2005-08-31 08:58:00,2.26164,2.26169,2.26103,2.26169,35200000.0
2005-08-31 08:59:00,2.26175,2.26188,2.26138,2.26167,48800000.0
2005-08-31 09:00:00,2.26105,2.26118,2.26081,2.26103,44900000.0
2005-08-31 09:01:00,2.26096,2.26177,2.26072,2.26142,39900001.0
2005-08-31 09:02:00,2.26159,2.26169,2.26101,2.26101,28700000.0
2005-08-31 09:03:00,2.26095,2.26131,2.26082,2.26126,41300000.0
2005-08-31 09:04:00,2.26123,2.26132,2.26099,2.2611,58400000.0
2005-08-31 09:05:00,2.26078,2.26105,2.26035,2.26035,27300000.0
2005-08-31 09:06:00,2.26061,2.26084,2.26036,2.26071,19700000.0
2005-08-31 09:07:00,2.26042,2.26092,2.25975,2.26073,38500000.0
2005-08-31 09:08:00,2.26119,2.26121,2.26044,2.26106,48900000.0
2005-08-31 09:09:00,2.2609,2.26129,2.26081,2.2612,39900000.0
2005-08-31 09:10:00,2.2614,2.2614,2.2603,2.2603,17000000.0
2005-08-31 09:11:00,2.26119,2.26119,2.26033,2.26036,32300000.0
2005-08-31 09:12:00,2.2605,2.2609,2.25977,2.26067,50900000.0
2005-08-31 09:13:00,2.26063,2.26154,2.2604,2.26129,54100000.0
2005-08-31 09:14:00,2.26083,2.26173,2.26079,2.26173,43300000.0
2005-08-31 09:15:00,2.2615,2.26158,2.26094,2.26139,30800000.0
2005-08-31 09:16:00,2.26174,2.26182,2.2608,2.26107,43100000.0
2005-08-31 09:17:00,2.26189,2.2622,2.26128,2.26171,51100000.0
2005-08-31 09:18:00,2.26225,2.26225,2.26142,2.26142,43900000.0
2005-08-31 09:19:00,2.26156,2.26187,2.26139,2.26154,22600000.0
2005-08-31 09:20:00,2.26155,2.26224,2.26147,2.26216,41600000.0
2005-08-31 09:21:00,2.26187,2.26212,2.26146,2.26147,38200000.0
2005-08-31 09:22:00,2.26147,2.26213,2.26137,2.2618,56700000.0
2005-08-31 09:23:00,2.26191,2.26336,2.26168,2.26336,33400000.0
2005-08-31 09:24:00,2.26365,2.26388,2.26342,2.26388,39000000.0
2005-08-31 09:25:00,2.2635,2.26454,2.26327,2.26454,52400000.0
2005-08-31 09:26:00,2.26475,2.26475,2.26354,2.26363,36400000.0
2005-08-31 09:27:00,2.26377,2.26406,2.26343,2.26343,63400000.0
2005-08-31 09:28:00,2.26348,2.26406,2.26337,2.26406,58200000.0
2005-08-31 09:29:00,2.26364,2.26406,2.26336,2.26406,38400000.0
2005-08-31 09:30:00,2.26387,2.26422,2.26343,2.26416,47400000.0
2005-08-31 09:31:00,2.2639,2.26397,2.26354,2.26395,33100000.0
2005-08-31 09:32:00,2.26355,2.26387,2.26326,2.26354,44800000.0
2005-08-31 09:33:00,2.26318,2.26375,2.26288,2.2634,45700000.0
2005-08-31 09:34:00,2.26355,2.26367,2.26304,2.26352,35100000.0
2005-08-31 09:35:00,2.26325,2.26365,2.26322,2.26353,45600000.0
2005-08-31 09:36:00,2.26389,2.26391,2.26305,2.26349,51900000.0
2005-08-31 09:37:00,2.26334,2.26357,2.26319,2.26357,54300000.0
2005-08-31 09:38:00,2.26347,2.26369,2.26304,2.26354,30600000.0
2005-08-31 09:39:00,2.2635,2.26364,2.26275,2.26351,55600000.0
2005-08-31 09:40:00,2.26335,2.2636,2.263,2.2635,43600000.0
2005-08-31 09:41:00,2.26324,2.26362,2.26296,2.26362,19000000.0
2005-08-31 09:42:00,2.26359,2.26371,2.26278,2.26355,64800000.0
2005-08-31 09:43:00,2.26337,2.26359,2.2631,2.26359,31900000.0
2005-08-31 09:44:00,2.26317,2.26363,2.26301,2.26346,30400000.0
2005-08-31 09:45:00,2.26345,2.26359,2.26283,2.26301,32000000.0
2005-08-31 09:46:00,2.26319,2.26339,2.26269,2.26318,37600000.0
2005-08-31 09:47:00,2.2627,2.26321,2.26253,2.26277,63800000.0
2005-08-31 09:48:00,2.26342,2.26348,2.26241,2.26265,41200000.0
2005-08-31 09:49:00,2.26256,2.26333,2.26243,2.26329,27100000.0
2005-08-31 09:50:00,2.26317,2.2633,2.26285,2.2633,79800000.0
2005-08-31 09:51:00,2.2631,2.26366,2.26266,2.26322,20900000.0
2005-08-31 09:52:00,2.26339,2.26339,2.2628,2.26336,37100000.0
2005-08-31 09:53:00,2.26327,2.26362,2.26297,2.26334,24700000.0
2005-08-31 09:54:00,2.26294,2.26356,2.26278,2.26338,37300000.0
2005-08-31 09:55:00,2.26297,2.26356,2.26279,2.26347,32600000.0
2005-08-31 09:56:00,2.2638,2.26397,2.26296,2.2633,34700000.0
2005-08-31 09:57:00,2.26322,2.26346,2.26287,2.26315,48800000.0
2005-08-31 09:58:00,2.26332,2.26334,2.26285,2.26313,33600000.0
2005-08-31 09:59:00,2.26335,2.26381,2.26335,2.26367,21200000.0
2005-08-31 10:00:00,2.26339,2.26388,2.2632,2.26374,26400000.0
2005-08-31 10:01:00,2.2636,2.26367,2.26311,2.26364,42600000.0
2005-08-31 10:02:00,2.26409,2.26409,2.2633,2.26386,50200000.0
2005-08-31 10:03:00,2.26371,2.26426,2.26361,2.26418,46200000.0
2005-08-31 10:04:00,2.2637,2.26439,2.26303,2.26426,46200000.0
2005-08-31 10:05:00,2.2649,2.2649,2.26409,2.26409,32600000.0
2005-08-31 10:06:00,2.26446,2.26474,2.26423,2.26447,41400000.0
2005-08-31 10:07:00,2.26462,2.26528,2.26441,2.26514,35800000.0
2005-08-31 10:08:00,2.2651,2.26572,2.26502,2.26535,64800000.0
2005-08-31 10:09:00,2.26515,2.26533,2.26479,2.26529,29800000.0
2005-08-31 10:10:00,2.26526,2.26587,2.26514,2.26587,12300000.0
2005-08-31 10:11:00,2.26614,2.26619,2.26546,2.26556,35600000.0
2005-08-31 10:12:00,2.26569,2.26577,2.26499,2.26544,50600000.0
2005-08-31 10:13:00,2.26493,2.26547,2.26481,2.26536,35300000.0
2005-08-31 10:14:00,2.26527,2.2653,2.26492,2.26508,33600000.0
2005-08-31 10:15:00,2.2652,2.26571,2.26481,2.26571,43500000.0
2005-08-31 10:16:00,2.26549,2.26549,2.26333,2.26464,23300000.0
2005-08-31 10:17:00,2.26545,2.26569,2.26516,2.26545,42200000.0
2005-08-31 10:18:00,2.2651,2.26521,2.26479,2.2652,26100000.0
2005-08-31 10:19:00,2.26508,2.26539,2.2645,2.26463,29500000.0
2005-08-31 10:20:00,2.26468,2.26483,2.26394,2.26405,12700000.0
2005-08-31 10:21:00,2.26423,2.26426,2.26368,2.26399,21500000.0
2005-08-31 10:22:00,2.26422,2.26434,2.26408,2.26434,43900000.0
2005-08-31 10:23:00,2.26411,2.26432,2.26387,2.26407,41200000.0
2005-08-31 10:24:00,2.26482,2.26482,2.26388,2.26388,72400000.0
2005-08-31 10:25:00,2.26361,2.2645,2.26361,2.26438,20600000.0
2005-08-31 10:26:00,2.26464,2.26466,2.26343,2.26385,25500000.0
2005-08-31 10:27:00,2.2639,2.26423,2.26368,2.26378,53800000.0
2005-08-31 10:28:00,2.26356,2.26427,2.26356,2.26403,32700000.0
2005-08-31 10:29:00,2.26423,2.26435,2.26385,2.2642,25700000.0
2005-08-31 10:30:00,2.26361,2.26425,2.26344,2.264,40900000.0
2005-08-31 10:31:00,2.26323,2.26401,2.26323,2.26377,33000000.0
2005-08-31 10:32:00,2.2634,2.26395,2.26329,2.26381,37800000.0
2005-08-31 10:33:00,2.26384,2.26395,2.26333,2.26373,33400000.0
2005-08-31 10:34:00,2.26387,2.26413,2.26361,2.26404,35800000.0
2005-08-31 10:35:00,2.26422,2.26422,2.26308,2.26373,42500000.0
2005-08-31 10:36:00,2.26355,2.26388,2.26355,2.26383,26900000.0
2005-08-31 10:37:00,2.26407,2.26416,2.26353,2.26411,40600000.0
2005-08-31 10:38:00,2.26421,2.26433,2.26337,2.26412,45700000.0
2005-08-31 10:39:00,2.2643,2.26449,2.26399,2.26418,22100000.0
2005-08-31 10:40:00,2.26445,2.26501,2.26418,2.26485,35300000.0
2005-08-31 10:41:00,2.2651,2.26532,2.26473,2.26532,42800000.0
2005-08-31 10:42:00,2.26478,2.26528,2.26469,2.26485,51300000.0
2005-08-31 10:43:00,2.26466,2.26539,2.26466,2.26539,34800000.0
2005-08-31 10:44:00,2.26512,2.26542,2.26496,2.26496,47400000.0
2005-08-31 10:45:00,2.26545,2.26572,2.26514,2.26572,34800000.0
2005-08-31 10:46:00,2.26584,2.26584,2.26527,2.26567,57300000.0
2005-08-31 10:47:00,2.26553,2.26598,2.26522,2.26578,44700000.0
2005-08-31 10:48:00,2.26511,2.26576,2.26498,2.26569,47200000.0
2005-08-31 10:49:00,2.26548,2.26581,2.26512,2.26541,33200000.0
2005-08-31 10:50:00,2.26564,2.26577,2.26511,2.26572,37200000.0
2005-08-31 10:51:00,2.26509,2.26568,2.26502,2.26548,34300000.0
2005-08-31 10:52:00,2.26519,2.2652,2.26471,2.26471,59200000.0
2005-08-31 10:53:00,2.26448,2.26515,2.2644,2.26512,49600000.0
2005-08-31 10:54:00,2.26433,2.26517,2.26433,2.26511,43900000.0
2005-08-31 10:55:00,2.26464,2.26525,2.26462,2.26519,46800000.0
2005-08-31 10:56:00,2.26444,2.2653,2.26432,2.26527,19500000.0
2005-08-31 10:57:00,2.26496,2.26558,2.2647,2.26558,51800000.0
2005-08-31 10:58:00,2.2654,2.2654,2.26419,2.26493,23100000.0
2005-08-31 10:59:00,2.26544,2.26548,2.26491,2.26506,39600000.0
2005-08-31 11:00:00,2.26477,2.26527,2.26461,2.26477,38200000.0
2005-08-31 11:01:00,2.26498,2.26559,2.26498,2.26552,28900000.0
2005-08-31 11:02:00,2.26509,2.26609,2.26449,2.26551,53400000.0
2005-08-31 11:03:00,2.26522,2.26546,2.26512,2.26542,61600001.0
2005-08-31 11:04:00,2.2644,2.26535,2.26317,2.26527,36700000.0
2005-08-31 11:05:00,2.26529,2.26552,2.26486,2.26552,31400000.0
2005-08-31 11:06:00,2.26522,2.26571,2.26491,2.26571,19500000.0
2005-08-31 11:07:00,2.2657,2.26585,2.265,2.26544,52100000.0
2005-08-31 11:08:00,2.2656,2.26586,2.26492,2.26506,21400000.0
2005-08-31 11:09:00,2.26554,2.26567,2.26475,2.26527,33900000.0
2005-08-31 11:10:00,2.26509,2.26524,2.26394,2.26456,18500000.0
2005-08-31 11:11:00,2.26507,2.26513,2.26443,2.26463,22500000.0
2005-08-31 11:12:00,2.26488,2.26492,2.26418,2.26488,58600000.0
2005-08-31 11:13:00,2.2649,2.26498,2.26412,2.26464,52500000.0
2005-08-31 11:14:00,2.26512,2.26524,2.26463,2.26503,48200000.0
2005-08-31 11:15:00,2.26547,2.26565,2.26466,2.26553,34000000.0
2005-08-31 11:16:00,2.26534,2.26572,2.26508,2.26572,50000000.0
2005-08-31 11:17:00,2.26567,2.26568,2.26448,2.26504,23600000.0
2005-08-31 11:18:00,2.26581,2.2659,2.26503,2.26554,30600000.0
2005-08-31 11:19:00,2.2653,2.26639,2.26522,2.26639,50999999.0
2005-08-31 11:20:00,2.26603,2.2665,2.26571,2.26642,41800000.0
2005-08-31 11:21:00,2.26638,2.26652,2.26593,2.26623,25100000.0
2005-08-31 11:22:00,2.2661,2.26667,2.26579,2.26653,58900000.0
2005-08-31 11:23:00,2.26694,2.26694,2.26633,2.26657,62700000.0
2005-08-31 11:24:00,2.26677,2.26686,2.26586,2.26643,28000000.0
2005-08-31 11:25:00,2.26664,2.26673,2.2663,2.26653,28400000.0
2005-08-31 11:26:00,2.26665,2.26692,2.26647,2.26684,29300000.0
2005-08-31 11:27:00,2.26697,2.26709,2.26646,2.26667,34900000.0
2005-08-31 11:28:00,2.267,2.26732,2.2667,2.26732,50800000.0
2005-08-31 11:29:00,2.26685,2.26706,2.26571,2.26571,37600000.0
2005-08-31 11:30:00,2.26529,2.26542,2.2626,2.26274,28800000.0
2005-08-31 11:31:00,2.26292,2.263,2.26166,2.26166,35900000.0
2005-08-31 11:32:00,2.26203,2.26236,2.26174,2.26233,28900000.0
2005-08-31 11:33:00,2.26227,2.26276,2.26208,2.26275,35600000.0
2005-08-31 11:34:00,2.26228,2.26282,2.26211,2.26281,61000000.0
2005-08-31 11:35:00,2.26263,2.26324,2.26246,2.26291,26200000.0
2005-08-31 11:36:00,2.26317,2.26336,2.26247,2.2628,54100000.0
2005-08-31 11:37:00,2.26248,2.26263,2.26209,2.26247,49500000.0
2005-08-31 11:38:00,2.26235,2.26252,2.26171,2.26183,41000000.0
2005-08-31 11:39:00,2.26182,2.26231,2.26172,2.26199,57300000.0
2005-08-31 11:40:00,2.26203,2.26281,2.26199,2.26281,37600000.0
2005-08-31 11:41:00,2.26257,2.26269,2.26218,2.26224,30400000.0
2005-08-31 11:42:00,2.26249,2.26273,2.26225,2.26235,52300000.0
2005-08-31 11:43:00,2.26197,2.26229,2.26182,2.26206,45800000.0
2005-08-31 11:44:00,2.26243,2.26255,2.2619,2.26253,40500000.0
2005-08-31 11:45:00,2.26287,2.26294,2.26239,2.26284,29400000.0
2005-08-31 11:46:00,2.26271,2.26337,2.26233,2.2632,30100000.0
2005-08-31 11:47:00,2.26296,2.26337,2.26292,2.26298,53000000.0
2005-08-31 11:48:00,2.26304,2.26333,2.26249,2.2626,36900000.0
2005-08-31 11:49:00,2.26305,2.26324,2.26288,2.26299,27200000.0
2005-08-31 11:50:00,2.26342,2.26369,2.26304,2.26353,35500000.0
2005-08-31 11:51:00,2.26358,2.2636,2.26315,2.2636,30600000.0
2005-08-31 11:52:00,2.2641,2.26435,2.26372,2.26435,39400000.0
2005-08-31 11:53:00,2.26408,2.26432,2.26383,2.26393,27300000.0
2005-08-31 11:54:00,2.26374,2.26382,2.26284,2.263,47000000.0
2005-08-31 11:55:00,2.26304,2.2631,2.26165,2.26225,44900000.0
2005-08-31 11:56:00,2.26227,2.26228,2.26135,2.26163,82799998.0
2005-08-31 11:57:00,2.26127,2.2617,2.26089,2.26127,29400000.0
2005-08-31 11:58:00,2.26097,2.26116,2.26053,2.26066,13400000.0
2005-08-31 11:59:00,2.26104,2.26104,2.26044,2.26095,29200000.0
2005-08-31 12:00:00,2.26118,2.26166,2.26097,2.26133,32800000.0
2005-08-31 12:01:00,2.26093,2.26137,2.26066,2.26113,48900000.0
2005-08-31 12:02:00,2.26115,2.26121,2.26041,2.26041,22400000.0
2005-08-31 12:03:00,2.26022,2.2605,2.26004,2.26033,37000000.0
2005-08-31 12:04:00,2.26048,2.26103,2.26033,2.26086,49099999.0
2005-08-31 12:05:00,2.26085,2.26157,2.26062,2.26155,47400000.0
2005-08-31 12:06:00,2.26179,2.26179,2.26073,2.2612,17200000.0
2005-08-31 12:07:00,2.26136,2.26187,2.26117,2.26169,28200000.0
2005-08-31 12:08:00,2.26191,2.26219,2.26153,2.26159,38800000.0
2005-08-31 12:09:00,2.2623,2.26252,2.26187,2.2621,36500000.0
2005-08-31 12:10:00,2.26173,2.26253,2.26147,2.26244,31100000.0
2005-08-31 12:11:00,2.26232,2.26243,2.26179,2.26179,42500000.0
2005-08-31 12:12:00,2.26191,2.26281,2.26189,2.26281,34500000.0
2005-08-31 12:13:00,2.26246,2.26311,2.26229,2.26306,40200000.0
2005-08-31 12:14:00,2.2631,2.26344,2.26274,2.26304,29300000.0
2005-08-31 12:15:00,2.26264,2.26294,2.26234,2.2627,31700000.0
2005-08-31 12:16:00,2.26219,2.26314,2.26219,2.26272,81099999.0
2005-08-31 12:17:00,2.26262,2.26288,2.26223,2.26263,23200000.0
2005-08-31 12:18:00,2.2628,2.26302,2.26227,2.26296,48700000.0
2005-08-31 12:19:00,2.26223,2.26306,2.26212,2.26293,29600000.0
2005-08-31 12:20:00,2.26269,2.26316,2.26266,2.26304,44900000.0
2005-08-31 12:21:00,2.26273,2.26329,2.26273,2.2631,30000000.0
2005-08-31 12:22:00,2.26281,2.26318,2.26264,2.26316,21200000.0
2005-08-31 12:23:00,2.26319,2.26319,2.26245,2.26281,35300000.0
2005-08-31 12:24:00,2.2625,2.26316,2.2625,2.26283,33199999.0
2005-08-31 12:25:00,2.26282,2.26309,2.26241,2.26287,48200000.0
2005-08-31 12:26:00,2.26266,2.26326,2.26261,2.26319,27800000.0
2005-08-31 12:27:00,2.2627,2.26345,2.26262,2.26334,48600000.0
2005-08-31 12:28:00,2.26308,2.26396,2.26307,2.26396,26200000.0
2005-08-31 12:29:00,2.26405,2.26409,2.26333,2.26369,46500000.0
2005-08-31 12:30:00,2.26349,2.26382,2.26318,2.26363,39500000.0
2005-08-31 12:31:00,2.26385,2.26392,2.263,2.26321,45500000.0
2005-08-31 12:32:00,2.26369,2.26383,2.26291,2.26351,26800000.0
2005-08-31 12:33:00,2.26402,2.26411,2.26307,2.26361,39800000.0
2005-08-31 12:34:00,2.26346,2.26375,2.26346,2.26362,31800000.0
2005-08-31 12:35:00,2.26323,2.26397,2.26321,2.26374,43200000.0
2005-08-31 12:36:00,2.26388,2.26435,2.26365,2.26384,38000000.0
2005-08-31 12:37:00,2.26391,2.26457,2.26378,2.26432,50100000.0
2005-08-31 12:38:00,2.26428,2.26478,2.26398,2.26478,45400000.0
2005-08-31 12:39:00,2.26475,2.26475,2.26434,2.26467,38100000.0
2005-08-31 12:40:00,2.26467,2.26485,2.26418,2.26477,33500000.0
2005-08-31 12:41:00,2.26437,2.26482,2.26425,2.26458,54700001.0
2005-08-31 12:42:00,2.26467,2.26476,2.26418,2.2643,58600000.0
2005-08-31 12:43:00,2.26434,2.2648,2.26434,2.26442,43800000.0
2005-08-31 12:44:00,2.2645,2.26491,2.26422,2.26459,35100000.0
2005-08-31 12:45:00,2.26436,2.26473,2.26422,2.26472,35300000.0
2005-08-31 12:46:00,2.26408,2.2646,2.264,2.26436,39500000.0
2005-08-31 12:47:00,2.26427,2.26437,2.2635,2.2638,44100000.0
2005-08-31 12:48:00,2.26392,2.2643,2.26364,2.26395,55100000.0
2005-08-31 12:49:00,2.26415,2.26415,2.26312,2.26344,29600000.0
2005-08-31 12:50:00,2.26335,2.26394,2.26319,2.26394,38100000.0
2005-08-31 12:51:00,2.26405,2.26405,2.26306,2.26328,49800000.0
2005-08-31 12:52:00,2.26362,2.26374,2.2632,2.26353,24800000.0
2005-08-31 12:53:00,2.26364,2.26388,2.26313,2.26388,44700000.0
2005-08-31 12:54:00,2.26415,2.26415,2.26348,2.2638,19200000.0
2005-08-31 12:55:00,2.2638,2.26388,2.26328,2.26358,20400000.0
2005-08-31 12:56:00,2.26397,2.26427,2.26312,2.26369,35600000.0
2005-08-31 12:57:00,2.26405,2.26425,2.26351,2.2638,53000000.0
2005-08-31 12:58:00,2.26382,2.26393,2.26353,2.26389,36600000.0
2005-08-31 12:59:00,2.26377,2.26406,2.26344,2.26401,59300000.0
2005-08-31 13:00:00,2.26437,2.26437,2.26334,2.26383,41000000.0
2005-08-31 13:01:00,2.2636,2.26369,2.26281,2.26308,33200000.0
2005-08-31 13:02:00,2.26352,2.26359,2.26278,2.26324,45100000.0
2005-08-31 13:03:00,2.26332,2.26363,2.26312,2.26321,26400000.0
2005-08-31 13:04:00,2.2635,2.26366,2.26258,2.26366,53100000.0
2005-08-31 13:05:00,2.26377,2.2638,2.26338,2.26368,36900000.0
2005-08-31 13:06:00,2.26371,2.26379,2.26308,2.26317,53500000.0
2005-08-31 13:07:00,2.26314,2.26341,2.26263,2.26323,52200000.0
2005-08-31 13:08:00,2.26358,2.26375,2.263,2.26301,48100000.0
2005-08-31 13:09:00,2.26325,2.26368,2.26299,2.26308,34600000.0
2005-08-31 13:10:00,2.26311,2.26419,2.26274,2.26415,21100000.0
2005-08-31 13:11:00,2.26435,2.26453,2.26386,2.26442,52500001.0
2005-08-31 13:12:00,2.26425,2.26454,2.26391,2.26452,33300000.0
2005-08-31 13:13:00,2.26455,2.26467,2.26375,2.26382,57400000.0
2005-08-31 13:14:00,2.26422,2.26435,2.26383,2.26434,48800000.0
2005-08-31 13:15:00,2.26449,2.26532,2.26435,2.26529,71900001.0
2005-08-31 13:16:00,2.26505,2.26513,2.26476,2.26476,37200000.0
2005-08-31 13:17:00,2.26441,2.26486,2.26414,2.26467,29600000.0
2005-08-31 13:18:00,2.26473,2.26501,2.26429,2.26489,35800000.0
2005-08-31 13:19:00,2.26438,2.26493,2.26404,2.26451,29600000.0
2005-08-31 13:20:00,2.26438,2.26449,2.2639,2.26431,46900000.0
2005-08-31 13:21:00,2.26447,2.26447,2.26354,2.26398,41300000.0
2005-08-31 13:22:00,2.26368,2.26411,2.26347,2.26381,36400000.0
2005-08-31 13:23:00,2.26349,2.26406,2.2633,2.26359,40700000.0
2005-08-31 13:24:00,2.26348,2.26381,2.26318,2.26341,45500000.0
2005-08-31 13:25:00,2.2634,2.26397,2.26323,2.26388,39300000.0
2005-08-31 13:26:00,2.26387,2.26394,2.26336,2.26363,25000000.0
2005-08-31 13:27:00,2.26374,2.26433,2.26367,2.26416,33600000.0
2005-08-31 13:28:00,2.2641,2.26453,2.26379,2.26443,30300000.0
2005-08-31 13:29:00,2.26402,2.26427,2.26362,2.26398,47900000.0
2005-08-31 13:30:00,2.26448,2.26453,2.2637,2.26401,52100000.0
2005-08-31 13:31:00,2.26365,2.26447,2.26362,2.26432,33100000.0
2005-08-31 13:32:00,2.26416,2.26468,2.26395,2.26395,40900000.0
2005-08-31 13:33:00,2.26389,2.26453,2.26379,2.26448,29900000.0
2005-08-31 13:34:00,2.26459,2.26478,2.26357,2.26406,44200000.0
2005-08-31 13:35:00,2.264,2.2646,2.26387,2.26444,41300000.0
2005-08-31 13:36:00,2.26428,2.26502,2.2641,2.26502,28700000.0
2005-08-31 13:37:00,2.26471,2.26477,2.26436,2.2646,40000000.0
2005-08-31 13:38:00,2.26443,2.26453,2.26403,2.26418,55100000.0
2005-08-31 13:39:00,2.26428,2.26439,2.26364,2.26431,42600000.0
2005-08-31 13:40:00,2.26419,2.26419,2.26345,2.26368,38200000.0
2005-08-31 13:41:00,2.26377,2.26389,2.26334,2.26365,33400000.0
2005-08-31 13:42:00,2.26378,2.26395,2.26328,2.26335,23600000.0
2005-08-31 13:43:00,2.26313,2.26406,2.26313,2.26379,32300000.0
2005-08-31 13:44:00,2.26356,2.26385,2.26328,2.26366,57800000.0
2005-08-31 13:45:00,2.26382,2.26394,2.26337,2.26341,28100000.0
2005-08-31 13:46:00,2.26414,2.26414,2.26378,2.26405,59000000.0
2005-08-31 13:47:00,2.26415,2.2642,2.26358,2.26391,29200000.0
2005-08-31 13:48:00,2.26372,2.2641,2.26351,2.26351,25200000.0
2005-08-31 13:49:00,2.26437,2.26437,2.26352,2.26426,32000000.0
2005-08-31 13:50:00,2.26443,2.26486,2.26427,2.26486,24200000.0
2005-08-31 13:51:00,2.26452,2.26478,2.26414,2.26414,16100000.0
2005-08-31 13:52:00,2.26507,2.26507,2.26432,2.26492,46500000.0
2005-08-31 13:53:00,2.2651,2.26517,2.26439,2.26484,27000000.0
2005-08-31 13:54:00,2.26515,2.26545,2.2647,2.26505,19500000.0
2005-08-31 13:55:00,2.2649,2.26581,2.26472,2.26525,52100000.0
2005-08-31 13:56:00,2.26592,2.26601,2.26539,2.26554,45100000.0
2005-08-31 13:57:00,2.2656,2.26568,2.26525,2.26536,26400000.0
2005-08-31 13:58:00,2.26483,2.2656,2.26483,2.2651,38400000.0
2005-08-31 13:59:00,2.26518,2.26593,2.26495,2.26554,50300000.0
2005-08-31 14:00:00,2.26592,2.26595,2.26524,2.26562,30900000.0
2005-08-31 14:01:00,2.26527,2.26584,2.26502,2.26584,20100000.0
2005-08-31 14:02:00,2.26508,2.26611,2.26506,2.2658,37800000.0
2005-08-31 14:03:00,2.26557,2.2657,2.26489,2.26489,27100000.0
2005-08-31 14:04:00,2.26537,2.26614,2.26537,2.26614,44800000.0
2005-08-31 14:05:00,2.26623,2.26728,2.26619,2.26724,53900000.0
2005-08-31 14:06:00,2.26757,2.26773,2.26685,2.26694,45400000.0
2005-08-31 14:07:00,2.26715,2.26728,2.26651,2.26706,27800000.0
2005-08-31 14:08:00,2.26718,2.26789,2.26695,2.26752,40600000.0
2005-08-31 14:09:00,2.26732,2.26736,2.2671,2.26721,31300000.0
2005-08-31 14:10:00,2.26683,2.26714,2.2663,2.26633,39900000.0
2005-08-31 14:11:00,2.26638,2.26693,2.2662,2.26645,58800001.0
2005-08-31 14:12:00,2.26709,2.26709,2.26632,2.26695,41200000.0
2005-08-31 14:13:00,2.26717,2.26717,2.26647,2.26686,52300000.0
2005-08-31 14:14:00,2.26667,2.26717,2.26652,2.2671,20000000.0
2005-08-31 14:15:00,2.2666,2.2669,2.2665,2.26682,29200000.0
2005-08-31 14:16:00,2.26633,2.26692,2.26633,2.26691,33600000.0
2005-08-31 14:17:00,2.2668,2.2669,2.26629,2.26636,34200000.0
2005-08-31 14:18:00,2.26614,2.26646,2.26597,2.26627,51900000.0
2005-08-31 14:19:00,2.26606,2.26625,2.26589,2.26611,36200000.0
2005-08-31 14:20:00,2.2661,2.26663,2.2659,2.26657,53300000.0
2005-08-31 14:21:00,2.26645,2.26667,2.26604,2.26642,34900000.0
2005-08-31 14:22:00,2.26682,2.26682,2.26592,2.26609,27500000.0
2005-08-31 14:23:00,2.26599,2.26668,2.26593,2.26644,35900000.0
2005-08-31 14:24:00,2.26661,2.26673,2.26622,2.26648,38400000.0
2005-08-31 14:25:00,2.26652,2.26686,2.26622,2.26651,27400000.0
2005-08-31 14:26:00,2.2667,2.26695,2.26608,2.26667,37000000.0
2005-08-31 14:27:00,2.26641,2.26694,2.26622,2.26694,33100000.0
2005-08-31 14:28:00,2.2664,2.2667,2.26601,2.26661,67600000.0
2005-08-31 14:29:00,2.26635,2.2669,2.26621,2.26677,57700000.0
2005-08-31 14:30:00,2.26664,2.26684,2.26597,2.26651,34900000.0
2005-08-31 14:31:00,2.2665,2.26683,2.26617,2.2668,58800000.0
2005-08-31 14:32:00,2.26667,2.26676,2.26616,2.26661,33000000.0
2005-08-31 14:33:00,2.26644,2.26704,2.26642,2.26696,31700000.0
2005-08-31 14:34:00,2.26672,2.26697,2.26624,2.26697,42000000.0
2005-08-31 14:35:00,2.26598,2.2671,2.26582,2.26692,41200000.0
2005-08-31 14:36:00,2.2665,2.26683,2.26623,2.26677,25200000.0
2005-08-31 14:37:00,2.26645,2.26667,2.26613,2.2662,76500000.0
2005-08-31 14:38:00,2.26625,2.26678,2.26581,2.26649,39200000.0
2005-08-31 14:39:00,2.26587,2.26642,2.26563,2.2661,16400000.0
2005-08-31 14:40:00,2.266,2.26677,2.2657,2.26676,42200000.0
2005-08-31 14:41:00,2.26658,2.26679,2.26597,2.26653,30400000.0
2005-08-31 14:42:00,2.26697,2.26704,2.26625,2.26656,63199998.0
2005-08-31 14:43:00,2.2665,2.26704,2.26628,2.26674,42400000.0
2005-08-31 14:44:00,2.26675,2.26693,2.26635,2.26654,30700000.0
2005-08-31 14:45:00,2.26697,2.26697,2.26602,2.26653,26500000.0
2005-08-31 14:46:00,2.26652,2.2667,2.26619,2.26628,11600000.0
2005-08-31 14:47:00,2.26662,2.26678,2.26596,2.26616,46300001.0
2005-08-31 14:48:00,2.26648,2.26655,2.266,2.26606,64200000.0
2005-08-31 14:49:00,2.26618,2.26654,2.26595,2.26654,23700000.0
2005-08-31 14:50:00,2.26626,2.26681,2.26619,2.26681,30400000.0
2005-08-31 14:51:00,2.26689,2.26701,2.26645,2.26654,31900000.0
2005-08-31 14:52:00,2.26665,2.26698,2.2663,2.26656,53500000.0
2005-08-31 14:53:00,2.26608,2.2672,2.26608,2.26667,48000000.0
2005-08-31 14:54:00,2.26677,2.26694,2.26631,2.26653,45200000.0
2005-08-31 14:55:00,2.2667,2.26682,2.26618,2.26682,61700000.0
2005-08-31 14:56:00,2.26639,2.26711,2.26623,2.26705,30600000.0
2005-08-31 14:57:00,2.26627,2.26686,2.26626,2.26667,50199999.0
2005-08-31 14:58:00,2.26707,2.26707,2.26623,2.26682,42000000.0
2005-08-31 14:59:00,2.26625,2.26671,2.26604,2.2664,29200000.0
2005-08-31 15:00:00,2.26642,2.26652,2.26536,2.26554,48900000.0
2005-08-31 15:01:00,2.26536,2.26607,2.2653,2.26603,32500000.0
2005-08-31 15:02:00,2.26618,2.26639,2.26539,2.2659,41600000.0
2005-08-31 15:03:00,2.26591,2.26638,2.26572,2.26635,41100000.0
2005-08-31 15:04:00,2.26597,2.26633,2.26574,2.26608,37800000.0
2005-08-31 15:05:00,2.26616,2.26646,2.26579,2.26591,57999999.0
2005-08-31 15:06:00,2.26574,2.26624,2.26554,2.2661,50400000.0
2005-08-31 15:07:00,2.26568,2.26599,2.26557,2.26588,42800000.0
2005-08-31 15:08:00,2.26586,2.26595,2.26542,2.26542,24500000.0
2005-08-31 15:09:00,2.26493,2.26545,2.26468,2.26531,31900000.0
2005-08-31 15:10:00,2.26495,2.26514,2.2646,2.26472,35500000.0
2005-08-31 15:11:00,2.26465,2.2649,2.26426,2.26472,31900000.0
2005-08-31 15:12:00,2.26442,2.26505,2.26436,2.26453,34700000.0
2005-08-31 15:13:00,2.26456,2.26481,2.26433,2.26468,36300000.0
2005-08-31 15:14:00,2.26458,2.26467,2.26429,2.26464,29600000.0
2005-08-31 15:15:00,2.26402,2.26508,2.26397,2.26506,32300000.0
2005-08-31 15:16:00,2.26494,2.26507,2.26465,2.26471,24800000.0
2005-08-31 15:17:00,2.26514,2.26518,2.26469,2.26476,43200000.0
2005-08-31 15:18:00,2.2648,2.26514,2.26466,2.265,24500000.0
2005-08-31 15:19:00,2.26507,2.2652,2.2644,2.26463,45100000.0
2005-08-31 15:20:00,2.26528,2.26535,2.26446,2.26472,30300000.0
2005-08-31 15:21:00,2.2648,2.26526,2.26474,2.26526,35200000.0
2005-08-31 15:22:00,2.26507,2.2654,2.26462,2.26521,43700000.0
2005-08-31 15:23:00,2.2649,2.26527,2.26467,2.26511,29100000.0
2005-08-31 15:24:00,2.26485,2.26536,2.26485,2.26534,35300000.0
2005-08-31 15:25:00,2.26512,2.26553,2.26485,2.26553,41200000.0
2005-08-31 15:26:00,2.26607,2.26613,2.26544,2.2657,28600000.0
2005-08-31 15:27:00,2.26539,2.26572,2.26511,2.26569,47600000.0
2005-08-31 15:28:00,2.26504,2.26535,2.26486,2.26531,30800000.0
2005-08-31 15:29:00,2.26498,2.26537,2.26441,2.2652,52599999.0
2005-08-31 15:30:00,2.2653,2.26554,2.26491,2.26517,27400000.0
2005-08-31 15:31:00,2.26556,2.26556,2.26481,2.26525,38800000.0
2005-08-31 15:32:00,2.26557,2.26566,2.2649,2.26545,26600000.0
2005-08-31 15:33:00,2.26535,2.26564,2.26501,2.26514,25900000.0
2005-08-31 15:34:00,2.2655,2.26585,2.26521,2.26575,70200000.0
2005-08-31 15:35:00,2.26564,2.2658,2.26496,2.26561,55800000.0
2005-08-31 15:36:00,2.2653,2.26597,2.2653,2.26594,41100000.0
2005-08-31 15:37:00,2.26581,2.26581,2.26529,2.26538,34900000.0
2005-08-31 15:38:00,2.2655,2.2655,2.26517,2.26535,48700000.0
2005-08-31 15:39:00,2.26515,2.26544,2.26473,2.2652,29700000.0
2005-08-31 15:40:00,2.26509,2.26509,2.26407,2.26458,31900000.0
2005-08-31 15:41:00,2.26493,2.26506,2.26447,2.2649,46800001.0
2005-08-31 15:42:00,2.26497,2.26506,2.26478,2.26493,23100000.0
2005-08-31 15:43:00,2.26529,2.26569,2.2651,2.26569,27800000.0
2005-08-31 15:44:00,2.26567,2.26585,2.26474,2.26554,43900000.0
2005-08-31 15:45:00,2.26563,2.26607,2.26543,2.2657,65600000.0
2005-08-31 15:46:00,2.26536,2.26594,2.26536,2.26571,35600000.0
2005-08-31 15:47:00,2.26523,2.2659,2.26523,2.2658,29400000.0
2005-08-31 15:48:00,2.2659,2.26592,2.26481,2.2656,49500000.0
2005-08-31 15:49:00,2.26573,2.26606,2.2654,2.26579,38300000.0
2005-08-31 15:50:00,2.26574,2.26576,2.26521,2.26544,28000000.0
2005-08-31 15:51:00,2.26556,2.26568,2.26512,2.26535,36100000.0
2005-08-31 15:52:00,2.26535,2.26601,2.26518,2.26601,45900000.0
2005-08-31 15:53:00,2.26561,2.2658,2.26535,2.26535,24100000.0
2005-08-31 15:54:00,2.26541,2.26579,2.26523,2.26557,28800000.0
2005-08-31 15:55:00,2.26543,2.26579,2.2652,2.26547,32800000.0
2005-08-31 15:56:00,2.2653,2.26575,2.26506,2.26552,31700000.0
2005-08-31 15:57:00,2.26562,2.26563,2.26465,2.26475,49400000.0
2005-08-31 15:58:00,2.26453,2.26506,2.26434,2.26473,30300000.0
2005-08-31 15:59:00,2.26474,2.26499,2.26447,2.26464,32900000.0
2005-08-31 16:00:00,2.26465,2.26465,2.26335,2.26335,41100000.0
2005-08-31 16:01:00,2.26342,2.26355,2.26294,2.26335,34600000.0
2005-08-31 16:02:00,2.26319,2.26366,2.26308,2.26356,38500000.0
2005-08-31 16:03:00,2.2632,2.26395,2.2632,2.26385,33400000.0
2005-08-31 16:04:00,2.26338,2.26382,2.26301,2.26367,36300000.0
2005-08-31 16:05:00,2.26388,2.26423,2.26375,2.26381,36600000.0
2005-08-31 16:06:00,2.2641,2.26462,2.26409,2.26437,39500000.0
2005-08-31 16:07:00,2.26442,2.26477,2.26423,2.26437,19100000.0
2005-08-31 16:08:00,2.26422,2.26445,2.26374,2.26393,28700000.0
2005-08-31 16:09:00,2.26392,2.26437,2.26376,2.264,35400000.0
2005-08-31 16:10:00,2.2641,2.2642,2.26309,2.26322,36300000.0
2005-08-31 16:11:00,2.26283,2.26322,2.26269,2.2632,50100000.0
2005-08-31 16:12:00,2.26311,2.26334,2.26262,2.26281,45900000.0
2005-08-31 16:13:00,2.2626,2.26325,2.2625,2.26313,22400000.0
2005-08-31 16:14:00,2.26309,2.26319,2.26253,2.26253,57800000.0
2005-08-31 16:15:00,2.26292,2.26292,2.2622,2.2624,39500000.0
2005-08-31 16:16:00,2.26247,2.26281,2.26203,2.26257,31200000.0
2005-08-31 16:17:00,2.26225,2.26332,2.2622,2.26332,26000000.0
2005-08-31 16:18:00,2.26357,2.26393,2.26336,2.26372,31800000.0
2005-08-31 16:19:00,2.2637,2.26424,2.26341,2.26406,51400000.0
2005-08-31 16:20:00,2.26398,2.26462,2.26378,2.26439,18800000.0
2005-08-31 16:21:00,2.26462,2.26499,2.26433,2.26475,26600000.0
2005-08-31 16:22:00,2.26517,2.26531,2.26368,2.26376,23400000.0
2005-08-31 16:23:00,2.26352,2.26374,2.2631,2.26359,37900000.0
2005-08-31 16:24:00,2.26318,2.2634,2.2626,2.26299,47900000.0
2005-08-31 16:25:00,2.26322,2.26322,2.26229,2.26243,45100000.0
2005-08-31 16:26:00,2.26233,2.26282,2.26218,2.26225,31200000.0
2005-08-31 16:27:00,2.2618,2.26235,2.26149,2.26195,36100000.0
2005-08-31 16:28:00,2.26149,2.2621,2.26122,2.26193,50800000.0
2005-08-31 16:29:00,2.2618,2.26206,2.26108,2.26135,41900000.0
2005-08-31 16:30:00,2.26142,2.26163,2.26119,2.26122,38800000.0
2005-08-31 16:31:00,2.2615,2.26173,2.26102,2.26144,47200000.0
2005-08-31 16:32:00,2.26142,2.26147,2.26101,2.26101,28800000.0
2005-08-31 16:33:00,2.26137,2.26157,2.26077,2.26114,38700000.0
2005-08-31 16:34:00,2.26155,2.26206,2.2613,2.26206,43700000.0
2005-08-31 16:35:00,2.26236,2.26273,2.26215,2.26273,25300000.0
2005-08-31 16:36:00,2.26254,2.2632,2.26254,2.26302,51300000.0
2005-08-31 16:37:00,2.26287,2.26349,2.26265,2.26333,37400000.0
2005-08-31 16:38:00,2.26342,2.26356,2.26204,2.26204,43000000.0
2005-08-31 16:39:00,2.26265,2.26301,2.2624,2.26268,52700000.0
2005-08-31 16:40:00,2.2628,2.2628,2.26172,2.26197,41300000.0
2005-08-31 16:41:00,2.26205,2.26254,2.26178,2.26202,33300000.0
2005-08-31 16:42:00,2.26185,2.26211,2.26156,2.26189,28400000.0
2005-08-31 16:43:00,2.26225,2.26225,2.26144,2.26213,28800000.0
2005-08-31 16:44:00,2.26206,2.26212,2.26152,2.26188,19100000.0
2005-08-31 16:45:00,2.26183,2.26242,2.26182,2.26242,56100000.0
2005-08-31 16:46:00,2.26215,2.26217,2.26157,2.26192,31200000.0
2005-08-31 16:47:00,2.26138,2.26177,2.26112,2.26128,56300000.0
2005-08-31 16:48:00,2.26095,2.26126,2.26072,2.26074,33700000.0
2005-08-31 16:49:00,2.26101,2.26113,2.26051,2.26075,34600000.0
2005-08-31 16:50:00,2.26111,2.26145,2.2606,2.26145,31600000.0
2005-08-31 16:51:00,2.26122,2.26164,2.26099,2.26111,23700000.0
2005-08-31 16:52:00,2.26173,2.2619,2.26147,2.2618,39300000.0
2005-08-31 16:53:00,2.2617,2.26237,2.2615,2.26236,64800000.0
2005-08-31 16:54:00,2.2617,2.26237,2.26127,2.26189,40100000.0
2005-08-31 16:55:00,2.26172,2.26202,2.26123,2.26193,26600000.0
2005-08-31 16:56:00,2.26195,2.26199,2.26153,2.26199,24800000.0
2005-08-31 16:57:00,2.26192,2.26254,2.26154,2.26243,23200000.0
2005-08-31 16:58:00,2.26228,2.26265,2.26191,2.26263,32500000.0
2005-08-31 16:59:00,2.2624,2.26363,2.2624,2.26363,30800000.0
2005-08-31 17:00:00,2.26398,2.26417,2.26327,2.26376,50100000.0
2005-08-31 17:01:00,2.26394,2.26433,2.26346,2.26389,22200000.0
2005-08-31 17:02:00,2.264,2.26441,2.2638,2.26403,51800000.0
2005-08-31 17:03:00,2.26407,2.26422,2.26316,2.26365,21400000.0
2005-08-31 17:04:00,2.26393,2.26436,2.26372,2.26436,48600000.0
2005-08-31 17:05:00,2.26405,2.26466,2.26364,2.26456,39000000.0
2005-08-31 17:06:00,2.26462,2.26462,2.26368,2.26415,29300000.0
2005-08-31 17:07:00,2.26416,2.26476,2.26387,2.26453,38500000.0
2005-08-31 17:08:00,2.26495,2.26525,2.26413,2.26422,42400000.0
2005-08-31 17:09:00,2.26425,2.26481,2.26403,2.2647,45500000.0
2005-08-31 17:10:00,2.26443,2.26466,2.26411,2.26461,51000001.0
2005-08-31 17:11:00,2.26452,2.26462,2.26382,2.26426,41500000.0
2005-08-31 17:12:00,2.2646,2.26464,2.26387,2.26424,37800000.0
2005-08-31 17:13:00,2.26413,2.26451,2.26386,2.26441,50400000.0
2005-08-31 17:14:00,2.2644,2.26454,2.26408,2.2641,36900000.0
2005-08-31 17:15:00,2.26413,2.2648,2.26405,2.2648,31800000.0
2005-08-31 17:16:00,2.26494,2.26494,2.26431,2.26475,29600000.0
2005-08-31 17:17:00,2.26427,2.26524,2.26397,2.26517,26100000.0
2005-08-31 17:18:00,2.26473,2.26497,2.26438,2.2647,32700000.0
2005-08-31 17:19:00,2.26465,2.26465,2.26377,2.26435,39100000.0
2005-08-31 17:20:00,2.26424,2.26493,2.264,2.26473,36100000.0
2005-08-31 17:21:00,2.26422,2.26456,2.2638,2.2638,54000000.0
2005-08-31 17:22:00,2.26357,2.26419,2.26349,2.26386,21600000.0
2005-08-31 17:23:00,2.2639,2.26446,2.26357,2.26446,22700000.0
2005-08-31 17:24:00,2.26397,2.26429,2.2637,2.26418,32800000.0
2005-08-31 17:25:00,2.26405,2.26452,2.26376,2.26452,36600000.0
2005-08-31 17:26:00,2.26456,2.26482,2.26377,2.26405,43400000.0
2005-08-31 17:27:00,2.26381,2.26449,2.26373,2.26449,43200000.0
2005-08-31 17:28:00,2.26401,2.26468,2.26401,2.26457,28300000.0
2005-08-31 17:29:00,2.26435,2.26453,2.2639,2.26419,41100000.0
2005-08-31 17:30:00,2.26437,2.26452,2.26394,2.26438,35700000.0
2005-08-31 17:31:00,2.26472,2.26472,2.2641,2.26414,37400000.0
2005-08-31 17:32:00,2.26416,2.26463,2.26389,2.26463,50700000.0
2005-08-31 17:33:00,2.26445,2.26488,2.2641,2.26417,20500000.0
2005-08-31 17:34:00,2.26448,2.2647,2.26373,2.26382,37300000.0
2005-08-31 17:35:00,2.2633,2.2637,2.26282,2.2636,34200000.0
2005-08-31 17:36:00,2.26339,2.26373,2.26313,2.26372,39900000.0
2005-08-31 17:37:00,2.26363,2.26364,2.26255,2.26292,35400001.0
2005-08-31 17:38:00,2.26293,2.26319,2.26276,2.26319,61800000.0
2005-08-31 17:39:00,2.26352,2.26352,2.26267,2.26301,41700000.0
2005-08-31 17:40:00,2.26338,2.2638,2.26303,2.26355,25400000.0
2005-08-31 17:41:00,2.2634,2.26354,2.26273,2.26295,32500000.0
2005-08-31 17:42:00,2.26248,2.2625,2.26168,2.26168,34900000.0
2005-08-31 17:43:00,2.26114,2.26122,2.26036,2.26071,27900000.0
2005-08-31 17:44:00,2.26058,2.26082,2.25978,2.26034,41400000.0
2005-08-31 17:45:00,2.26037,2.26068,2.26012,2.26059,20000000.0
2005-08-31 17:46:00,2.26085,2.26099,2.26036,2.26087,18200000.0
2005-08-31 17:47:00,2.2606,2.26125,2.26041,2.26125,28000000.0
2005-08-31 17:48:00,2.26153,2.26209,2.26146,2.26209,41700000.0
2005-08-31 17:49:00,2.26228,2.26259,2.26199,2.26252,54400000.0
2005-08-31 17:50:00,2.26232,2.2625,2.26162,2.26194,45500000.0
2005-08-31 17:51:00,2.26197,2.26209,2.26135,2.26164,31300000.0
2005-08-31 17:52:00,2.26137,2.26171,2.26097,2.26121,49300000.0
2005-08-31 17:53:00,2.26098,2.2615,2.26088,2.26125,34700000.0
2005-08-31 17:54:00,2.26063,2.26107,2.26044,2.26107,23800000.0
2005-08-31 17:55:00,2.2608,2.26123,2.26052,2.26088,28100000.0
2005-08-31 17:56:00,2.26047,2.26047,2.25933,2.25933,44800000.0
2005-08-31 17:57:00,2.25916,2.25956,2.25887,2.25936,41200000.0
2005-08-31 17:58:00,2.25903,2.25932,2.2587,2.25917,25200000.0
2005-08-31 17:59:00,2.25887,2.2594,2.2586,2.2592,29600000.0
2005-08-31 18:00:00,2.25906,2.2596,2.25884,2.25927,38900000.0
2005-08-31 18:01:00,2.25924,2.26062,2.25869,2.25999,352300000.0
2005-08-31 18:02:00,2.26003,2.26024,2.25928,2.25988,340800000.0
2005-08-31 18:03:00,2.2599,2.26038,2.25917,2.25988,472600001.0
2005-08-31 18:04:00,2.26008,2.26037,2.25934,2.26037,304899999.0
2005-08-31 18:05:00,2.26025,2.26075,2.25976,2.26041,239600000.0
2005-08-31 18:06:00,2.2604,2.26093,2.25992,2.2608,377100000.0
2005-08-31 18:07:00,2.26074,2.26113,2.25995,2.26113,450100000.0
2005-08-31 18:08:00,2.26062,2.26117,2.26033,2.26081,374000000.0
2005-08-31 18:09:00,2.26082,2.26165,2.26048,2.26148,302400000.0
2005-08-31 18:10:00,2.26143,2.26154,2.26014,2.26144,270200000.0
2005-08-31 18:11:00,2.26164,2.2621,2.26108,2.26193,257700001.0
2005-08-31 18:12:00,2.26192,2.26212,2.26106,2.26175,172600000.0
2005-08-31 18:13:00,2.26192,2.26214,2.26129,2.26193,151500000.0
2005-08-31 18:14:00,2.26204,2.26215,2.26085,2.26102,288200000.0
2005-08-31 18:15:00,2.26141,2.26175,2.26068,2.26068,327900000.0
2005-08-31 18:16:00,2.26115,2.26186,2.26081,2.26157,387900002.0
2005-08-31 18:17:00,2.26147,2.26191,2.26063,2.26185,213800000.0
2005-08-31 18:18:00,2.26172,2.26241,2.26142,2.26201,187300000.0
2005-08-31 18:19:00,2.2622,2.26253,2.26131,2.26212,285300000.0
2005-08-31 18:20:00,2.26238,2.26271,2.2617,2.26226,178900000.0
2005-08-31 18:21:00,2.26219,2.26244,2.26121,2.26135,229499999.0
2005-08-31 18:22:00,2.2613,2.26203,2.26078,2.26187,231500000.0
2005-08-31 18:23:00,2.2618,2.26203,2.26066,2.26203,317100000.0
2005-08-31 18:24:00,2.26184,2.26203,2.26119,2.26186,363099999.0
2005-08-31 18:25:00,2.26181,2.26181,2.26036,2.26151,286400000.0
2005-08-31 18:26:00,2.26142,2.26158,2.25995,2.26052,339100000.0
2005-08-31 18:27:00,2.26028,2.26128,2.2601,2.26057,315199999.0
2005-08-31 18:28:00,2.26068,2.26104,2.26036,2.26075,185500000.0
2005-08-31 18:29:00,2.26043,2.26087,2.2595,2.26046,234800001.0
2005-08-31 18:30:00,2.26069,2.26096,2.25972,2.26064,277800000.0
2005-08-31 18:31:00,2.26103,2.26146,2.26006,2.26141,186800000.0
2005-08-31 18:32:00,2.26122,2.26137,2.26035,2.26095,125300000.0
2005-08-31 18:33:00,2.26078,2.26114,2.26001,2.26092,321500000.0
2005-08-31 18:34:00,2.26137,2.2621,2.26078,2.26159,433700001.0
2005-08-31 18:35:00,2.26161,2.26192,2.26088,2.26171,163900000.0
2005-08-31 18:36:00,2.26187,2.26233,2.26123,2.26223,110800000.0
2005-08-31 18:37:00,2.26204,2.26221,2.26111,2.26188,98500000.0
2005-08-31 18:38:00,2.26203,2.26234,2.26175,2.2619,82400000.0
2005-08-31 18:39:00,2.26218,2.26268,2.26206,2.26225,171600000.0
2005-08-31 18:40:00,2.26227,2.26239,2.26153,2.26225,239099999.0
2005-08-31 18:41:00,2.26231,2.26248,2.26124,2.26175,162000000.0
2005-08-31 18:42:00,2.2616,2.26214,2.26126,2.2617,82100000.0
2005-08-31 18:43:00,2.26137,2.26209,2.26093,2.26202,58500000.0
2005-08-31 18:44:00,2.26235,2.26287,2.26165,2.26227,125200000.0
2005-08-31 18:45:00,2.26258,2.26302,2.26202,2.26243,69300000.0
2005-08-31 18:46:00,2.26275,2.26289,2.26228,2.26228,38200000.0
2005-08-31 18:47:00,2.26229,2.26261,2.26217,2.26252,24500000.0
2005-08-31 18:48:00,2.26236,2.26258,2.26123,2.2619,128600000.0
2005-08-31 18:49:00,2.26205,2.26264,2.2618,2.26264,22800000.0
2005-08-31 18:50:00,2.2623,2.26261,2.2619,2.2619,23300000.0
2005-08-31 18:51:00,2.26218,2.2624,2.26136,2.2621,172600001.0
2005-08-31 18:52:00,2.2621,2.26235,2.26132,2.26177,142600000.0
2005-08-31 18:53:00,2.26174,2.26203,2.26124,2.2616,147600001.0
2005-08-31 18:54:00,2.2618,2.26216,2.26094,2.26178,109200000.0
2005-08-31 18:55:00,2.26192,2.26208,2.26107,2.26161,168599999.0
2005-08-31 18:56:00,2.26157,2.26186,2.26123,2.26129,31100000.0
2005-08-31 18:57:00,2.26165,2.26215,2.26127,2.26196,62000000.0
2005-08-31 18:58:00,2.26149,2.26206,2.26098,2.26149,251100000.0
2005-08-31 18:59:00,2.26171,2.26226,2.261,2.2618,194600000.0
2005-08-31 19:00:00,2.26176,2.26195,2.26097,2.26129,65000000.0
2005-08-31 19:01:00,2.26157,2.26179,2.26125,2.26179,61599999.0
2005-08-31 19:02:00,2.26163,2.26174,2.26053,2.26131,162200000.0
2005-08-31 19:03:00,2.26124,2.26124,2.26033,2.26084,63900000.0
2005-08-31 19:04:00,2.26056,2.26083,2.2602,2.2602,42600000.0
2005-08-31 19:05:00,2.26056,2.26118,2.25992,2.26118,45500000.0
2005-08-31 19:06:00,2.26102,2.26154,2.26038,2.26059,219500000.0
2005-08-31 19:07:00,2.26105,2.26124,2.26031,2.26031,147000000.0
2005-08-31 19:08:00,2.26126,2.26164,2.2606,2.26129,243800000.0
2005-08-31 19:09:00,2.26103,2.26156,2.26072,2.26132,154500001.0
2005-08-31 19:10:00,2.26092,2.26203,2.2609,2.26195,92200000.0
2005-08-31 19:11:00,2.26167,2.26201,2.26064,2.26126,57700000.0
2005-08-31 19:12:00,2.26154,2.26162,2.26091,2.26156,44400001.0
2005-08-31 19:13:00,2.26113,2.26178,2.26088,2.26149,142900000.0
2005-08-31 19:14:00,2.26148,2.26195,2.261,2.26175,77000000.0
2005-08-31 19:15:00,2.26157,2.26208,2.26122,2.26166,121500000.0
2005-08-31 19:16:00,2.26158,2.26188,2.26131,2.26183,28600000.0
2005-08-31 19:17:00,2.26206,2.26232,2.26171,2.26175,72200000.0
2005-08-31 19:18:00,2.26172,2.26212,2.26107,2.26179,112600000.0
2005-08-31 19:19:00,2.26207,2.26259,2.26143,2.2622,101000000.0
2005-08-31 19:20:00,2.26226,2.26226,2.26136,2.262,151300000.0
2005-08-31 19:21:00,2.26199,2.26243,2.26126,2.26141,126600000.0
2005-08-31 19:22:00,2.26162,2.26227,2.26134,2.26195,53700000.0
2005-08-31 19:23:00,2.26165,2.26189,2.26112,2.26135,140600000.0
2005-08-31 19:24:00,2.2617,2.26224,2.26127,2.26224,85600000.0
2005-08-31 19:25:00,2.26222,2.26232,2.2613,2.26213,74100000.0
2005-08-31 19:26:00,2.26193,2.26231,2.26137,2.2618,129900000.0
2005-08-31 19:27:00,2.26166,2.2621,2.26086,2.26152,147500000.0
2005-08-31 19:28:00,2.26179,2.26221,2.2614,2.26172,72500000.0
2005-08-31 19:29:00,2.26174,2.26185,2.26094,2.26159,116600000.0
2005-08-31 19:30:00,2.26175,2.26192,2.26116,2.2612,191900000.0
2005-08-31 19:31:00,2.2612,2.26173,2.26102,2.26157,74500000.0
2005-08-31 19:32:00,2.26157,2.2621,2.26093,2.2621,138600000.0
2005-08-31 19:33:00,2.26183,2.26231,2.2615,2.26176,59500000.0
2005-08-31 19:34:00,2.26238,2.26245,2.26139,2.26213,105700000.0
2005-08-31 19:35:00,2.26209,2.26253,2.26167,2.26229,126500000.0
2005-08-31 19:36:00,2.26209,2.26228,2.26134,2.26205,170700000.0
2005-08-31 19:37:00,2.26209,2.26243,2.26177,2.26231,43600000.0
2005-08-31 19:38:00,2.26148,2.26236,2.26148,2.26232,25800000.0
2005-08-31 19:39:00,2.2622,2.2622,2.2616,2.26181,53800000.0
2005-08-31 19:40:00,2.26179,2.26258,2.26144,2.26242,118100000.0
2005-08-31 19:41:00,2.26262,2.26267,2.26113,2.26187,100400000.0
2005-08-31 19:42:00,2.26173,2.26215,2.26107,2.26155,125199999.0
2005-08-31 19:43:00,2.2613,2.26148,2.26095,2.26132,59300000.0
2005-08-31 19:44:00,2.2614,2.2614,2.26028,2.26028,87500000.0
2005-08-31 19:45:00,2.26023,2.26128,2.26023,2.26128,46100000.0
2005-08-31 19:46:00,2.26136,2.26136,2.26026,2.26035,91300000.0
2005-08-31 19:47:00,2.26056,2.26108,2.26038,2.26108,34200000.0
2005-08-31 19:48:00,2.2613,2.2615,2.26023,2.26117,84200000.0
2005-08-31 19:49:00,2.26061,2.26138,2.26044,2.26095,81000000.0
2005-08-31 19:50:00,2.26081,2.26136,2.26051,2.26094,64800000.0
2005-08-31 19:51:00,2.26096,2.26127,2.26055,2.26122,105900000.0
2005-08-31 19:52:00,2.26125,2.26172,2.26085,2.26115,47600000.0
2005-08-31 19:53:00,2.26088,2.26134,2.26062,2.26103,34500000.0
2005-08-31 19:54:00,2.26082,2.26141,2.26041,2.26135,71200000.0
2005-08-31 19:55:00,2.26134,2.2616,2.26098,2.26152,33000000.0
2005-08-31 19:56:00,2.26171,2.26206,2.2614,2.26162,64700000.0
2005-08-31 19:57:00,2.26183,2.26227,2.26142,2.26195,104500000.0
2005-08-31 19:58:00,2.26195,2.26256,2.26162,2.2623,130700000.0
2005-08-31 19:59:00,2.26237,2.26285,2.26174,2.26265,138900000.0
2005-08-31 20:00:00,2.26255,2.2629,2.26189,2.26261,48300000.0
2005-08-31 20:01:00,2.26224,2.26242,2.26142,2.2621,61000000.0
2005-08-31 20:02:00,2.26217,2.26247,2.26172,2.26199,38200000.0
2005-08-31 20:03:00,2.26158,2.26259,2.26139,2.26259,37000000.0
2005-08-31 20:04:00,2.26215,2.26251,2.26184,2.26244,24600000.0
2005-08-31 20:05:00,2.26212,2.26241,2.26156,2.26156,29100000.0
2005-08-31 20:06:00,2.26151,2.26268,2.26147,2.2623,45700000.0
2005-08-31 20:07:00,2.26257,2.26267,2.26167,2.26174,54900000.0
2005-08-31 20:08:00,2.26191,2.26269,2.26155,2.2622,85700000.0
2005-08-31 20:09:00,2.26235,2.26235,2.26096,2.2611,33800000.0
2005-08-31 20:10:00,2.26159,2.26171,2.26117,2.26141,30100000.0
2005-08-31 20:11:00,2.26146,2.26184,2.2613,2.26159,48400000.0
2005-08-31 20:12:00,2.26157,2.26194,2.26124,2.2613,165000000.0
2005-08-31 20:13:00,2.2618,2.26249,2.26133,2.26241,178900000.0
2005-08-31 20:14:00,2.26272,2.26323,2.26214,2.26214,94500000.0
2005-08-31 20:15:00,2.26213,2.26283,2.26193,2.26256,180900000.0
2005-08-31 20:16:00,2.26259,2.26281,2.26203,2.26281,137300000.0
2005-08-31 20:17:00,2.26254,2.26264,2.26192,2.26214,18600000.0
2005-08-31 20:18:00,2.26227,2.26242,2.26153,2.26188,86100000.0
2005-08-31 20:19:00,2.26191,2.26245,2.26136,2.26219,160000000.0
2005-08-31 20:20:00,2.26245,2.26309,2.26217,2.26295,198800000.0
2005-08-31 20:21:00,2.26275,2.26284,2.26156,2.26237,64700000.0
2005-08-31 20:22:00,2.26221,2.26239,2.26149,2.26198,104500000.0
2005-08-31 20:23:00,2.26229,2.26261,2.26165,2.26238,176300000.0
2005-08-31 20:24:00,2.26212,2.26248,2.26189,2.26221,37100000.0
2005-08-31 20:25:00,2.26236,2.26236,2.2615,2.26227,200700000.0
2005-08-31 20:26:00,2.26208,2.26239,2.26148,2.26239,160700000.0
2005-08-31 20:27:00,2.26233,2.26277,2.26189,2.26277,113500000.0
2005-08-31 20:28:00,2.26261,2.26279,2.26183,2.26203,217800000.0
2005-08-31 20:29:00,2.26211,2.26259,2.26166,2.26192,156000000.0
2005-08-31 20:30:00,2.262,2.26249,2.26165,2.2622,432700001.0
2005-08-31 20:31:00,2.26217,2.26266,2.26198,2.26237,214899999.0
2005-08-31 20:32:00,2.26238,2.2629,2.26192,2.2625,359100000.0
2005-08-31 20:33:00,2.26244,2.26285,2.26194,2.26194,91200001.0
2005-08-31 20:34:00,2.2625,2.26265,2.26145,2.26208,74000000.0
2005-08-31 20:35:00,2.26207,2.26243,2.26146,2.26228,45100000.0
2005-08-31 20:36:00,2.26214,2.2625,2.26183,2.26237,62800000.0
2005-08-31 20:37:00,2.26213,2.26229,2.26133,2.262,143700000.0
2005-08-31 20:38:00,2.26175,2.26227,2.26137,2.26208,164800000.0
2005-08-31 20:39:00,2.26173,2.26195,2.26098,2.26131,119700000.0
2005-08-31 20:40:00,2.26196,2.26216,2.26084,2.26167,174500000.0
2005-08-31 20:41:00,2.26162,2.26172,2.261,2.26167,142200000.0
2005-08-31 20:42:00,2.26179,2.26224,2.26138,2.26152,72200000.0
2005-08-31 20:43:00,2.26154,2.26195,2.26091,2.26137,92000000.0
2005-08-31 20:44:00,2.26113,2.26172,2.26101,2.26154,177600000.0
2005-08-31 20:45:00,2.26146,2.26162,2.26079,2.261,61900000.0
2005-08-31 20:46:00,2.26085,2.26208,2.26085,2.26187,30900000.0
2005-08-31 20:47:00,2.26208,2.26209,2.26118,2.26118,132200000.0
2005-08-31 20:48:00,2.26101,2.26156,2.26063,2.2608,202500000.0
2005-08-31 20:49:00,2.26124,2.2614,2.26044,2.26086,94000000.0
2005-08-31 20:50:00,2.26126,2.26149,2.26031,2.26105,160500000.0
2005-08-31 20:51:00,2.2612,2.2616,2.26086,2.2609,104400000.0
2005-08-31 20:52:00,2.26132,2.26154,2.26092,2.26126,163200000.0
2005-08-31 20:53:00,2.2614,2.26157,2.26067,2.26128,211300000.0
2005-08-31 20:54:00,2.26128,2.26153,2.26089,2.26107,152299999.0
2005-08-31 20:55:00,2.26122,2.2615,2.26095,2.26116,35000000.0
2005-08-31 20:56:00,2.26109,2.26155,2.26055,2.26116,263700001.0
2005-08-31 20:57:00,2.26114,2.26214,2.26105,2.26166,329600000.0
2005-08-31 20:58:00,2.26192,2.26227,2.26089,2.26172,157700000.0
2005-08-31 20:59:00,2.26177,2.26211,2.26055,2.26057,249400000.0
2005-08-31 21:00:00,2.26073,2.26112,2.25999,2.26083,253800001.0
2005-08-31 21:01:00,2.26104,2.26137,2.26044,2.26099,321800000.0
2005-08-31 21:02:00,2.26094,2.26119,2.26023,2.26116,87700000.0
2005-08-31 21:03:00,2.26115,2.26147,2.26092,2.26123,96200000.0
2005-08-31 21:04:00,2.26117,2.26152,2.26082,2.26144,72800001.0
2005-08-31 21:05:00,2.26147,2.26179,2.26076,2.2612,64000000.0
2005-08-31 21:06:00,2.26129,2.26129,2.26068,2.26117,61100000.0
2005-08-31 21:07:00,2.26116,2.26139,2.26088,2.26126,17400000.0
2005-08-31 21:08:00,2.26055,2.26111,2.26055,2.26111,30100000.0
2005-08-31 21:09:00,2.26128,2.26128,2.26062,2.26118,55300000.0
2005-08-31 21:10:00,2.26121,2.26134,2.26065,2.26122,66700000.0
2005-08-31 21:11:00,2.2613,2.26158,2.2607,2.26137,116600000.0
2005-08-31 21:12:00,2.26158,2.26174,2.26121,2.26156,32800000.0
2005-08-31 21:13:00,2.26159,2.2622,2.26102,2.26182,118500000.0
2005-08-31 21:14:00,2.26219,2.26238,2.26145,2.26166,151700000.0
2005-08-31 21:15:00,2.26147,2.26228,2.26134,2.26183,183100000.0
2005-08-31 21:16:00,2.26174,2.2624,2.26119,2.26221,87300000.0
2005-08-31 21:17:00,2.26201,2.26228,2.26144,2.26185,131000000.0
2005-08-31 21:18:00,2.26177,2.26202,2.26118,2.26172,122800000.0
2005-08-31 21:19:00,2.26121,2.26193,2.26093,2.26125,81000000.0
2005-08-31 21:20:00,2.2608,2.2615,2.26035,2.26105,224400000.0
2005-08-31 21:21:00,2.26101,2.26138,2.26066,2.26099,227900000.0
2005-08-31 21:22:00,2.26132,2.26135,2.26021,2.26092,155300002.0
2005-08-31 21:23:00,2.26103,2.26132,2.26048,2.26074,134000000.0
2005-08-31 21:24:00,2.26056,2.26122,2.26034,2.2606,76300000.0
2005-08-31 21:25:00,2.26055,2.26129,2.26054,2.26115,44900000.0
2005-08-31 21:26:00,2.26093,2.26154,2.26088,2.26142,32200000.0
2005-08-31 21:27:00,2.2614,2.26151,2.26054,2.26095,56700000.0
2005-08-31 21:28:00,2.26113,2.26153,2.26053,2.26122,122600000.0
2005-08-31 21:29:00,2.26133,2.26174,2.26078,2.26107,35000000.0
2005-08-31 21:30:00,2.26159,2.26159,2.26058,2.26061,41400000.0
2005-08-31 21:31:00,2.26058,2.26139,2.26058,2.26119,35300000.0
2005-08-31 21:32:00,2.26082,2.26183,2.26057,2.26103,166100000.0
2005-08-31 21:33:00,2.26085,2.26145,2.26067,2.26094,75700000.0
2005-08-31 21:34:00,2.26129,2.26155,2.26061,2.26095,117500000.0
2005-08-31 21:35:00,2.26115,2.26127,2.26058,2.2609,26000000.0
2005-08-31 21:36:00,2.26126,2.26143,2.26096,2.26124,35300000.0
2005-08-31 21:37:00,2.26127,2.26145,2.26059,2.26105,64500000.0
2005-08-31 21:38:00,2.26098,2.26133,2.2607,2.26098,66600000.0
2005-08-31 21:39:00,2.26108,2.26135,2.2606,2.26113,59300000.0
2005-08-31 21:40:00,2.26085,2.26104,2.26036,2.26082,58100001.0
2005-08-31 21:41:00,2.26023,2.2606,2.26001,2.26037,60400000.0
2005-08-31 21:42:00,2.26081,2.26081,2.25971,2.25994,76400000.0
2005-08-31 21:43:00,2.26024,2.26051,2.25966,2.25975,82800000.0
2005-08-31 21:44:00,2.26052,2.26058,2.25942,2.26004,119599999.0
2005-08-31 21:45:00,2.25995,2.26025,2.25955,2.25974,74400000.0
2005-08-31 21:46:00,2.25997,2.26049,2.25968,2.26013,79700000.0
2005-08-31 21:47:00,2.26008,2.26032,2.25955,2.26002,130899999.0
2005-08-31 21:48:00,2.25979,2.26047,2.25972,2.26032,73700000.0
2005-08-31 21:49:00,2.26029,2.26036,2.25949,2.2596,73500000.0
2005-08-31 21:50:00,2.25996,2.26007,2.25956,2.25978,44600000.0
2005-08-31 21:51:00,2.25982,2.26009,2.25946,2.25979,27000000.0
2005-08-31 21:52:00,2.25962,2.2601,2.25916,2.25992,116500000.0
2005-08-31 21:53:00,2.26022,2.26049,2.25973,2.25987,50200000.0
2005-08-31 21:54:00,2.25982,2.26052,2.25969,2.26042,18000000.0
2005-08-31 21:55:00,2.26022,2.2606,2.25967,2.26007,73400000.0
2005-08-31 21:56:00,2.26012,2.26048,2.25952,2.25956,40800000.0
2005-08-31 21:57:00,2.2596,2.26039,2.2596,2.26032,24100000.0
2005-08-31 21:58:00,2.25955,2.26044,2.25953,2.26044,27800000.0
2005-08-31 21:59:00,2.25998,2.2605,2.25939,2.26013,152700000.0
2005-08-31 22:00:00,2.25955,2.26021,2.25937,2.25975,61900000.0
2005-08-31 22:01:00,2.25996,2.26007,2.2596,2.25961,25000000.0
2005-08-31 22:02:00,2.25997,2.26035,2.2596,2.25962,128300000.0
2005-08-31 22:03:00,2.25958,2.26012,2.25944,2.25986,45400000.0
2005-08-31 22:04:00,2.26,2.26005,2.2589,2.25941,79900000.0
2005-08-31 22:05:00,2.25914,2.26003,2.25905,2.25998,78800001.0
2005-08-31 22:06:00,2.25978,2.26009,2.25955,2.25974,36700000.0
2005-08-31 22:07:00,2.25976,2.26,2.25966,2.25966,27500000.0
2005-08-31 22:08:00,2.26005,2.26022,2.25958,2.25984,32300000.0
2005-08-31 22:09:00,2.2598,2.26067,2.25954,2.25965,46600000.0
2005-08-31 22:10:00,2.25993,2.26028,2.25978,2.26017,29400000.0
2005-08-31 22:11:00,2.26027,2.26045,2.25979,2.25996,42600000.0
2005-08-31 22:12:00,2.26037,2.26052,2.25951,2.26008,62400000.0
2005-08-31 22:13:00,2.26007,2.26023,2.259,2.259,41900000.0
2005-08-31 22:14:00,2.25933,2.2601,2.25933,2.25978,60800000.0
2005-08-31 22:15:00,2.25981,2.26051,2.25926,2.25992,137500000.0
2005-08-31 22:16:00,2.26054,2.26085,2.25988,2.25996,109200000.0
2005-08-31 22:17:00,2.2605,2.2606,2.25987,2.25987,54700000.0
2005-08-31 22:18:00,2.25965,2.2602,2.25963,2.26008,35000000.0
2005-08-31 22:19:00,2.25998,2.26043,2.25969,2.26022,47700000.0
2005-08-31 22:20:00,2.25948,2.26006,2.25942,2.25988,21600000.0
2005-08-31 22:21:00,2.25955,2.2603,2.25935,2.2603,45200000.0
2005-08-31 22:22:00,2.26011,2.26015,2.25913,2.25983,94900000.0
2005-08-31 22:23:00,2.25963,2.26037,2.25952,2.26023,76300000.0
2005-08-31 22:24:00,2.26034,2.26043,2.25975,2.25992,30400000.0
2005-08-31 22:25:00,2.25988,2.26019,2.25945,2.25981,61000000.0
2005-08-31 22:26:00,2.2598,2.25993,2.25915,2.25947,26400000.0
2005-08-31 22:27:00,2.25963,2.25996,2.25944,2.25948,22700000.0
2005-08-31 22:28:00,2.26,2.26025,2.25976,2.26008,37700000.0
2005-08-31 22:29:00,2.25992,2.26031,2.25935,2.25955,171400000.0
2005-08-31 22:30:00,2.25955,2.26007,2.25914,2.25951,99000000.0
2005-08-31 22:31:00,2.2599,2.2599,2.25897,2.25953,24200000.0
2005-08-31 22:32:00,2.25955,2.25973,2.25921,2.25946,52600000.0
2005-08-31 22:33:00,2.25944,2.25979,2.25895,2.25933,84100000.0
2005-08-31 22:34:00,2.25941,2.2597,2.25902,2.25917,60300000.0
2005-08-31 22:35:00,2.25895,2.2596,2.25895,2.25949,29000000.0
2005-08-31 22:36:00,2.25966,2.25973,2.25902,2.25949,35800000.0
2005-08-31 22:37:00,2.2592,2.25946,2.25912,2.25921,46600000.0
2005-08-31 22:38:00,2.26002,2.26002,2.25905,2.2591,24200000.0
2005-08-31 22:39:00,2.25893,2.25962,2.25893,2.25959,27600000.0
2005-08-31 22:40:00,2.25951,2.25958,2.25906,2.25933,38800000.0
2005-08-31 22:41:00,2.25924,2.25975,2.25917,2.25932,36900000.0
2005-08-31 22:42:00,2.25917,2.25966,2.25869,2.25869,46400000.0
2005-08-31 22:43:00,2.25948,2.25988,2.25884,2.25927,135000000.0
2005-08-31 22:44:00,2.25934,2.25964,2.25897,2.2596,64200000.0
2005-08-31 22:45:00,2.2595,2.2595,2.25876,2.2591,67900000.0
2005-08-31 22:46:00,2.25919,2.25997,2.25892,2.25958,84300000.0
2005-08-31 22:47:00,2.25969,2.25989,2.25881,2.25881,54100000.0
2005-08-31 22:48:00,2.25915,2.25988,2.25882,2.25916,59000000.0
2005-08-31 22:49:00,2.25949,2.26006,2.25911,2.26003,70400000.0
2005-08-31 22:50:00,2.25917,2.26015,2.2591,2.25985,35900000.0
2005-08-31 22:51:00,2.25977,2.26014,2.25906,2.25966,68200000.0
2005-08-31 22:52:00,2.25968,2.25979,2.259,2.2594,39600000.0
2005-08-31 22:53:00,2.25944,2.25978,2.2591,2.25968,36100000.0
2005-08-31 22:54:00,2.25953,2.25971,2.25918,2.25971,35000000.0
2005-08-31 22:55:00,2.25928,2.25999,2.25922,2.25994,44300000.0
2005-08-31 22:56:00,2.25953,2.26002,2.25946,2.25962,25000000.0
2005-08-31 22:57:00,2.25975,2.25976,2.25934,2.25976,47900000.0
2005-08-31 22:58:00,2.25936,2.25983,2.25878,2.25878,31500000.0
2005-08-31 22:59:00,2.25937,2.25956,2.25916,2.2595,52500000.0
2005-08-31 23:00:00,2.25935,2.25955,2.25862,2.25892,74300000.0
2005-08-31 23:01:00,2.25922,2.25943,2.25857,2.25873,28500000.0
2005-08-31 23:02:00,2.25904,2.25904,2.25853,2.25894,25600000.0
2005-08-31 23:03:00,2.25877,2.25883,2.25838,2.25876,38400000.0
2005-08-31 23:04:00,2.25888,2.2592,2.25868,2.25918,51100000.0
2005-08-31 23:05:00,2.25945,2.25945,2.25825,2.25858,31200000.0
2005-08-31 23:06:00,2.25861,2.25886,2.25806,2.2582,43100000.0
2005-08-31 23:07:00,2.25801,2.25924,2.25797,2.25924,26500000.0
2005-08-31 23:08:00,2.25904,2.25904,2.25836,2.25858,30200000.0
2005-08-31 23:09:00,2.25822,2.25843,2.25788,2.25827,38400000.0
2005-08-31 23:10:00,2.25883,2.25919,2.2582,2.25878,28600000.0
2005-08-31 23:11:00,2.2593,2.25932,2.25815,2.25855,42500000.0
2005-08-31 23:12:00,2.25836,2.25909,2.25814,2.25909,24800000.0
2005-08-31 23:13:00,2.25833,2.25924,2.25828,2.25913,40400000.0
2005-08-31 23:14:00,2.2587,2.25913,2.25836,2.25836,27800000.0
2005-08-31 23:15:00,2.25803,2.2593,2.25803,2.25916,30800000.0
2005-08-31 23:16:00,2.25908,2.25913,2.25856,2.25856,30300000.0
2005-08-31 23:17:00,2.25806,2.25902,2.25806,2.25862,24000000.0
2005-08-31 23:18:00,2.25945,2.25946,2.25833,2.25876,36200000.0
2005-08-31 23:19:00,2.25868,2.25922,2.25866,2.25906,26200000.0
2005-08-31 23:20:00,2.25901,2.25942,2.25876,2.25919,28500000.0
2005-08-31 23:21:00,2.25863,2.25925,2.25859,2.25909,46100000.0
2005-08-31 23:22:00,2.25892,2.2593,2.25867,2.25917,31700000.0
2005-08-31 23:23:00,2.25893,2.25951,2.25875,2.25927,42800000.0
2005-08-31 23:24:00,2.2592,2.25927,2.25835,2.25893,44600000.0
2005-08-31 23:25:00,2.2591,2.25936,2.25859,2.25923,37300000.0
2005-08-31 23:26:00,2.25875,2.25929,2.25849,2.259,32900000.0
2005-08-31 23:27:00,2.25861,2.25936,2.25861,2.25911,26400000.0
2005-08-31 23:28:00,2.25823,2.25963,2.25823,2.25956,30400000.0
2005-08-31 23:29:00,2.25935,2.2596,2.25899,2.2596,25800000.0
2005-08-31 23:30:00,2.2597,2.25992,2.25909,2.25944,46600000.0
2005-08-31 23:31:00,2.25942,2.25957,2.25881,2.25894,38600000.0
2005-08-31 23:32:00,2.2593,2.2593,2.25867,2.25908,33000000.0
2005-08-31 23:33:00,2.259,2.2591,2.25876,2.25876,42200000.0
2005-08-31 23:34:00,2.25928,2.25955,2.25883,2.25955,42100000.0
2005-08-31 23:35:00,2.25958,2.25958,2.25866,2.25925,51800000.0
2005-08-31 23:36:00,2.2592,2.25966,2.25896,2.25955,35800000.0
2005-08-31 23:37:00,2.25939,2.2598,2.2592,2.25951,45900000.0
2005-08-31 23:38:00,2.26,2.26,2.25927,2.25927,38500000.0
2005-08-31 23:39:00,2.25896,2.2598,2.25894,2.25923,34500000.0
2005-08-31 23:40:00,2.25956,2.2599,2.25936,2.2599,43500000.0
2005-08-31 23:41:00,2.26,2.26,2.25918,2.25918,36000000.0
2005-08-31 23:42:00,2.25939,2.25962,2.25925,2.25932,17600000.0
2005-08-31 23:43:00,2.25898,2.25999,2.25898,2.25985,43600000.0
2005-08-31 23:44:00,2.25983,2.25994,2.25924,2.25924,65600000.0
2005-08-31 23:45:00,2.2594,2.26014,2.2594,2.25977,25400000.0
2005-08-31 23:46:00,2.25937,2.25988,2.25924,2.25947,35700000.0
2005-08-31 23:47:00,2.25921,2.25976,2.25907,2.25953,35500000.0
2005-08-31 23:48:00,2.25955,2.25979,2.25933,2.25933,28300000.0
2005-08-31 23:49:00,2.25933,2.25991,2.25933,2.25952,45600000.0
2005-08-31 23:50:00,2.25992,2.26004,2.25881,2.25941,50300000.0
2005-08-31 23:51:00,2.25984,2.25989,2.25923,2.25976,28500000.0
2005-08-31 23:52:00,2.2598,2.25998,2.25956,2.25991,20900000.0
2005-08-31 23:53:00,2.25901,2.25962,2.25893,2.25897,29200000.0
2005-08-31 23:54:00,2.25928,2.25951,2.25909,2.25911,26400000.0
2005-08-31 23:55:00,2.25958,2.25965,2.25911,2.25911,48400000.0
2005-08-31 23:56:00,2.25994,2.26,2.25884,2.25884,32800000.0
2005-08-31 23:57:00,2.25896,2.2596,2.25893,2.2596,36800000.0
2005-08-31 23:58:00,2.25979,2.25994,2.25896,2.2598,41700000.0
2005-08-31 23:59:00,2.25993,2.25993,2.25916,2.25951,21600000.0
2005-09-01 00:00:00,2.25948,2.25991,2.25935,2.25975,37200000.0
2005-09-01 00:01:00,2.25969,2.25985,2.25933,2.25947,54600000.0
2005-09-01 00:02:00,2.25993,2.26007,2.2596,2.26,31700000.0
2005-09-01 00:03:00,2.25992,2.26003,2.25973,2.25985,34900000.0
2005-09-01 00:04:00,2.25972,2.25991,2.25944,2.25944,36800000.0
2005-09-01 00:05:00,2.25949,2.26041,2.25949,2.26041,30600000.0
2005-09-01 00:06:00,2.25986,2.26028,2.25963,2.25982,54000000.0
2005-09-01 00:07:00,2.25978,2.25994,2.25946,2.25953,28100000.0
2005-09-01 00:08:00,2.25965,2.26029,2.2596,2.26021,33500000.0
2005-09-01 00:09:00,2.26027,2.26027,2.25928,2.25979,25900000.0
2005-09-01 00:10:00,2.25997,2.25997,2.25918,2.25961,38300000.0
2005-09-01 00:11:00,2.25984,2.26027,2.25971,2.26002,35500000.0
2005-09-01 00:12:00,2.26021,2.26028,2.25959,2.25959,31800000.0
2005-09-01 00:13:00,2.25954,2.25986,2.25931,2.25931,45700000.0
2005-09-01 00:14:00,2.25966,2.26006,2.25944,2.25947,39900000.0
2005-09-01 00:15:00,2.25983,2.2602,2.25963,2.2599,25000000.0
2005-09-01 00:16:00,2.26039,2.26039,2.2595,2.25988,41800000.0
2005-09-01 00:17:00,2.26001,2.2603,2.25978,2.26001,28500000.0
2005-09-01 00:18:00,2.25963,2.26039,2.25948,2.25956,47500000.0
2005-09-01 00:19:00,2.25958,2.26,2.25892,2.25892,43300000.0
2005-09-01 00:20:00,2.25955,2.26038,2.25955,2.26031,21500000.0
2005-09-01 00:21:00,2.26013,2.26035,2.25976,2.25976,53600000.0
2005-09-01 00:22:00,2.25945,2.25968,2.25928,2.25928,34800000.0
2005-09-01 00:23:00,2.25925,2.26019,2.25925,2.25994,48000000.0
2005-09-01 00:24:00,2.26007,2.26007,2.25953,2.25994,31600000.0
2005-09-01 00:25:00,2.25981,2.25991,2.25948,2.25991,36200000.0
2005-09-01 00:26:00,2.25941,2.26011,2.25934,2.26011,33700000.0
2005-09-01 00:27:00,2.26014,2.26021,2.25956,2.25987,29500000.0
2005-09-01 00:28:00,2.25981,2.25988,2.25911,2.25924,23600000.0
2005-09-01 00:29:00,2.25923,2.25995,2.25901,2.25995,46500000.0
2005-09-01 00:30:00,2.2597,2.25994,2.25938,2.25975,19100000.0
2005-09-01 00:31:00,2.25972,2.25983,2.2593,2.25954,19800000.0
2005-09-01 00:32:00,2.25928,2.26012,2.25924,2.25961,46600000.0
2005-09-01 00:33:00,2.2595,2.26002,2.25937,2.26002,37700000.0
2005-09-01 00:34:00,2.2596,2.2602,2.25954,2.26007,24700000.0
2005-09-01 00:35:00,2.26017,2.26032,2.25947,2.26015,23800000.0
2005-09-01 00:36:00,2.26011,2.26019,2.25968,2.25982,41900000.0
2005-09-01 00:37:00,2.25994,2.26009,2.25952,2.25982,24200000.0
2005-09-01 00:38:00,2.25972,2.26016,2.25955,2.26013,72800000.0
2005-09-01 00:39:00,2.26,2.26,2.25944,2.25978,31100000.0
2005-09-01 00:40:00,2.2595,2.26015,2.25942,2.26009,23800000.0
2005-09-01 00:41:00,2.26027,2.26032,2.25929,2.25947,34600000.0
2005-09-01 00:42:00,2.26002,2.2605,2.25971,2.26024,28700000.0
2005-09-01 00:43:00,2.25958,2.26025,2.25938,2.26012,38200000.0
2005-09-01 00:44:00,2.25996,2.26009,2.25947,2.25947,33300000.0
2005-09-01 00:45:00,2.25996,2.26022,2.25947,2.26001,45100000.0
2005-09-01 00:46:00,2.25989,2.26024,2.25984,2.26006,39599999.0
2005-09-01 00:47:00,2.26036,2.26051,2.25984,2.26042,63400000.0
2005-09-01 00:48:00,2.26019,2.26051,2.25963,2.25995,50800000.0
2005-09-01 00:49:00,2.25995,2.26012,2.25966,2.25982,43600000.0
2005-09-01 00:50:00,2.25953,2.26038,2.25942,2.26038,25200000.0
2005-09-01 00:51:00,2.2608,2.26083,2.26006,2.26025,27300000.0
2005-09-01 00:52:00,2.25982,2.26013,2.25932,2.25932,49600000.0
2005-09-01 00:53:00,2.2593,2.25984,2.25914,2.25914,51000000.0
2005-09-01 00:54:00,2.2599,2.26009,2.25919,2.25936,29800000.0
2005-09-01 00:55:00,2.25943,2.26019,2.25943,2.26012,17800000.0
2005-09-01 00:56:00,2.26008,2.26011,2.25957,2.25959,26600000.0
2005-09-01 00:57:00,2.25994,2.25996,2.25913,2.25969,31000000.0
2005-09-01 00:58:00,2.25955,2.25976,2.25884,2.25913,43300000.0
2005-09-01 00:59:00,2.25963,2.25982,2.25917,2.2596,25600000.0
2005-09-01 01:00:00,2.25982,2.25987,2.25872,2.25975,56500000.0
2005-09-01 01:01:00,2.25975,2.25988,2.25935,2.25981,31400000.0
2005-09-01 01:02:00,2.25954,2.25969,2.25907,2.25951,42300000.0
2005-09-01 01:03:00,2.25972,2.25986,2.25927,2.25986,40200000.0
2005-09-01 01:04:00,2.2594,2.25964,2.25916,2.25951,28600000.0
2005-09-01 01:05:00,2.25966,2.25971,2.25906,2.25927,37600000.0
2005-09-01 01:06:00,2.2593,2.25945,2.25891,2.25915,40800000.0
2005-09-01 01:07:00,2.25943,2.25968,2.25907,2.25944,30300000.0
2005-09-01 01:08:00,2.25942,2.25954,2.259,2.259,25700000.0
2005-09-01 01:09:00,2.25913,2.25966,2.25893,2.25951,43400000.0
2005-09-01 01:10:00,2.25935,2.25965,2.25907,2.25959,43300000.0
2005-09-01 01:11:00,2.2594,2.25994,2.25927,2.25969,48100000.0
2005-09-01 01:12:00,2.25923,2.26013,2.25918,2.2599,32100000.0
2005-09-01 01:13:00,2.25995,2.26035,2.25918,2.2597,45100000.0
2005-09-01 01:14:00,2.25981,2.26004,2.25924,2.25955,30900000.0
2005-09-01 01:15:00,2.25956,2.26004,2.25954,2.26004,48100000.0
2005-09-01 01:16:00,2.26041,2.26041,2.25961,2.26007,35800000.0
2005-09-01 01:17:00,2.25975,2.25975,2.25934,2.2596,36300000.0
2005-09-01 01:18:00,2.25951,2.25975,2.25924,2.25964,26400000.0
2005-09-01 01:19:00,2.25962,2.25998,2.25928,2.25992,45700000.0
2005-09-01 01:20:00,2.25915,2.25968,2.25914,2.25919,33700000.0
2005-09-01 01:21:00,2.2593,2.25983,2.25914,2.25983,29600000.0
2005-09-01 01:22:00,2.25943,2.25982,2.25864,2.25864,35600000.0
2005-09-01 01:23:00,2.25903,2.26,2.25893,2.25977,64800000.0
2005-09-01 01:24:00,2.2599,2.25997,2.25885,2.25959,30300000.0
2005-09-01 01:25:00,2.25941,2.26003,2.25931,2.25975,24800000.0
2005-09-01 01:26:00,2.25976,2.26012,2.25933,2.25975,36000000.0
2005-09-01 01:27:00,2.25942,2.25999,2.25929,2.25989,32600000.0
2005-09-01 01:28:00,2.2597,2.25989,2.2594,2.25965,48100000.0
2005-09-01 01:29:00,2.26004,2.26007,2.25928,2.25928,21700000.0
2005-09-01 01:30:00,2.25948,2.25992,2.25918,2.25929,38900000.0
2005-09-01 01:31:00,2.25905,2.25985,2.25883,2.25938,44800000.0
2005-09-01 01:32:00,2.26002,2.26002,2.25939,2.25993,35500000.0
2005-09-01 01:33:00,2.25955,2.2598,2.25929,2.25973,38500000.0
2005-09-01 01:34:00,2.25916,2.26,2.25888,2.25888,34900000.0
2005-09-01 01:35:00,2.2591,2.25966,2.2589,2.2589,54600000.0
2005-09-01 01:36:00,2.25992,2.2601,2.259,2.25925,24700000.0
2005-09-01 01:37:00,2.25943,2.2598,2.25924,2.25932,43300000.0
2005-09-01 01:38:00,2.26019,2.26021,2.25944,2.25981,19000000.0
2005-09-01 01:39:00,2.2596,2.26011,2.25945,2.25952,44300000.0
2005-09-01 01:40:00,2.25941,2.26029,2.25929,2.26029,27600000.0
2005-09-01 01:41:00,2.26039,2.26039,2.25964,2.26,38800000.0
2005-09-01 01:42:00,2.2597,2.25991,2.25951,2.25964,29000000.0
2005-09-01 01:43:00,2.25932,2.26003,2.2592,2.25995,30900000.0
2005-09-01 01:44:00,2.25995,2.26027,2.25979,2.26027,26500000.0
2005-09-01 01:45:00,2.26038,2.26041,2.2595,2.25983,48900000.0
2005-09-01 01:46:00,2.25977,2.25998,2.25942,2.25946,17700000.0
2005-09-01 01:47:00,2.25933,2.26022,2.25933,2.25941,43600000.0
2005-09-01 01:48:00,2.25972,2.26,2.25942,2.25982,35300000.0
2005-09-01 01:49:00,2.25957,2.25976,2.25918,2.25968,44600000.0
2005-09-01 01:50:00,2.25974,2.25986,2.25888,2.25915,40400000.0
2005-09-01 01:51:00,2.25957,2.25965,2.25919,2.25925,18800000.0
2005-09-01 01:52:00,2.259,2.2596,2.25889,2.25922,34100000.0
2005-09-01 01:53:00,2.2592,2.25944,2.25902,2.25938,23900000.0
2005-09-01 01:54:00,2.25933,2.25942,2.25879,2.25902,22300000.0
2005-09-01 01:55:00,2.25936,2.25943,2.25889,2.25943,34300000.0
2005-09-01 01:56:00,2.25881,2.25914,2.25851,2.25851,22000000.0
2005-09-01 01:57:00,2.25862,2.25938,2.25846,2.25938,35600000.0
2005-09-01 01:58:00,2.25897,2.25922,2.25871,2.25873,52500000.0
2005-09-01 01:59:00,2.25887,2.25928,2.25877,2.25928,51300000.0
2005-09-01 02:00:00,2.25941,2.25964,2.25895,2.25903,50900000.0
2005-09-01 02:01:00,2.25917,2.25944,2.2584,2.25845,31500000.0
2005-09-01 02:02:00,2.25969,2.25969,2.25868,2.25894,25700000.0
2005-09-01 02:03:00,2.25961,2.25966,2.25888,2.25902,27600000.0
2005-09-01 02:04:00,2.25959,2.25984,2.25909,2.25958,41800000.0
2005-09-01 02:05:00,2.25936,2.25981,2.25914,2.25981,66400000.0
2005-09-01 02:06:00,2.25965,2.25992,2.25948,2.25987,43300000.0
2005-09-01 02:07:00,2.25978,2.26001,2.25952,2.26001,53200000.0
2005-09-01 02:08:00,2.26007,2.26013,2.25891,2.25959,41800000.0
2005-09-01 02:09:00,2.25958,2.25987,2.25908,2.25984,19300000.0
2005-09-01 02:10:00,2.25881,2.2593,2.25864,2.25899,22300000.0
2005-09-01 02:11:00,2.25883,2.26027,2.25883,2.25995,35600000.0
2005-09-01 02:12:00,2.2594,2.25994,2.25915,2.25963,24400000.0
2005-09-01 02:13:00,2.25934,2.25997,2.25929,2.25997,27000000.0
2005-09-01 02:14:00,2.25988,2.26026,2.25975,2.26001,44600000.0
2005-09-01 02:15:00,2.26018,2.26045,2.25968,2.26023,40000000.0
2005-09-01 02:16:00,2.26028,2.26076,2.2601,2.26014,48000001.0
2005-09-01 02:17:00,2.26058,2.2608,2.26004,2.26066,40200000.0
2005-09-01 02:18:00,2.25981,2.26083,2.25977,2.26055,51100000.0
2005-09-01 02:19:00,2.2607,2.2608,2.25992,2.26038,30600000.0
2005-09-01 02:20:00,2.26132,2.26132,2.26018,2.26058,25400000.0
2005-09-01 02:21:00,2.26013,2.26036,2.25961,2.25979,37500000.0
2005-09-01 02:22:00,2.26,2.26014,2.25916,2.25958,37700000.0
2005-09-01 02:23:00,2.25972,2.25985,2.25921,2.25962,32700000.0
2005-09-01 02:24:00,2.26008,2.26055,2.25961,2.25966,49300000.0
2005-09-01 02:25:00,2.26047,2.26047,2.25921,2.25933,70300001.0
2005-09-01 02:26:00,2.25914,2.25946,2.25896,2.25946,41000000.0
2005-09-01 02:27:00,2.25953,2.26019,2.25952,2.2597,43700000.0
2005-09-01 02:28:00,2.25938,2.25942,2.25909,2.25937,30800000.0
2005-09-01 02:29:00,2.2595,2.2595,2.25881,2.25881,27000000.0
2005-09-01 02:30:00,2.25926,2.25974,2.25921,2.25953,48500000.0
2005-09-01 02:31:00,2.25957,2.25968,2.25897,2.25965,37900000.0
2005-09-01 02:32:00,2.26009,2.26009,2.25872,2.25947,42200000.0
2005-09-01 02:33:00,2.259,2.25962,2.2588,2.25915,37900000.0
2005-09-01 02:34:00,2.25972,2.25981,2.25901,2.25937,37000000.0
2005-09-01 02:35:00,2.25931,2.25974,2.25912,2.25955,35400000.0
2005-09-01 02:36:00,2.25933,2.25959,2.25911,2.25956,29300000.0
2005-09-01 02:37:00,2.25972,2.2598,2.25895,2.25916,31100000.0
2005-09-01 02:38:00,2.25955,2.25978,2.25921,2.2596,39700000.0
2005-09-01 02:39:00,2.25969,2.25986,2.25943,2.25972,33600000.0
2005-09-01 02:40:00,2.25925,2.25958,2.25914,2.25958,24900000.0
2005-09-01 02:41:00,2.25923,2.25976,2.25899,2.25976,47100000.0
2005-09-01 02:42:00,2.25974,2.26002,2.25907,2.25926,43100000.0
2005-09-01 02:43:00,2.25969,2.25995,2.25955,2.25977,18900000.0
2005-09-01 02:44:00,2.2601,2.26013,2.25951,2.25982,28600000.0
2005-09-01 02:45:00,2.26019,2.26021,2.25971,2.26011,48100000.0
2005-09-01 02:46:00,2.26042,2.26053,2.25964,2.25993,75600000.0
2005-09-01 02:47:00,2.25965,2.26061,2.25964,2.26037,31800000.0
2005-09-01 02:48:00,2.26012,2.26039,2.25964,2.26019,34500000.0
2005-09-01 02:49:00,2.2601,2.26037,2.25974,2.2601,26000000.0
2005-09-01 02:50:00,2.25947,2.25997,2.25935,2.25956,26000000.0
2005-09-01 02:51:00,2.25955,2.25985,2.25906,2.25917,27800000.0
2005-09-01 02:52:00,2.25925,2.26008,2.2591,2.26007,35900000.0
2005-09-01 02:53:00,2.25962,2.26004,2.25938,2.2597,25600000.0
2005-09-01 02:54:00,2.26,2.26012,2.25949,2.26012,37800000.0
2005-09-01 02:55:00,2.26058,2.26072,2.25955,2.25975,41700000.0
2005-09-01 02:56:00,2.2604,2.26074,2.26017,2.2605,33500000.0
2005-09-01 02:57:00,2.26025,2.26096,2.26022,2.26079,39900000.0
2005-09-01 02:58:00,2.26073,2.26136,2.26071,2.26129,28900000.0
2005-09-01 02:59:00,2.26117,2.26117,2.26074,2.26094,33500000.0
2005-09-01 03:00:00,2.26072,2.26127,2.26045,2.26119,35400000.0
2005-09-01 03:01:00,2.26073,2.261,2.26049,2.261,31100000.0
2005-09-01 03:02:00,2.2612,2.26143,2.26075,2.26143,34900000.0
2005-09-01 03:03:00,2.26101,2.26157,2.26084,2.26142,29500000.0
2005-09-01 03:04:00,2.26075,2.26155,2.26075,2.26148,54400000.0
2005-09-01 03:05:00,2.26153,2.26188,2.26125,2.2613,30600000.0
2005-09-01 03:06:00,2.26105,2.26154,2.26082,2.26146,39800000.0
2005-09-01 03:07:00,2.2612,2.26167,2.26098,2.26159,31400000.0
2005-09-01 03:08:00,2.26167,2.26186,2.26088,2.26116,52300000.0
2005-09-01 03:09:00,2.26095,2.26174,2.26092,2.26156,41000000.0
2005-09-01 03:10:00,2.2615,2.2615,2.26024,2.26072,30500000.0
2005-09-01 03:11:00,2.2605,2.2611,2.26022,2.2611,19300000.0
2005-09-01 03:12:00,2.26094,2.26122,2.26036,2.26062,61700001.0
2005-09-01 03:13:00,2.26073,2.26124,2.26042,2.26124,45500000.0
2005-09-01 03:14:00,2.26052,2.26141,2.26035,2.26134,27500000.0
2005-09-01 03:15:00,2.26114,2.26114,2.26065,2.261,46100000.0
2005-09-01 03:16:00,2.26112,2.26117,2.26063,2.261,52600000.0
2005-09-01 03:17:00,2.26121,2.26124,2.26088,2.26101,36700000.0
2005-09-01 03:18:00,2.26099,2.26126,2.26055,2.26089,54900000.0
2005-09-01 03:19:00,2.26127,2.26136,2.26062,2.26079,35800000.0
2005-09-01 03:20:00,2.2608,2.26117,2.26047,2.26117,34600000.0
2005-09-01 03:21:00,2.26073,2.26112,2.2606,2.26099,41800000.0
2005-09-01 03:22:00,2.26101,2.26106,2.26057,2.26096,31300001.0
2005-09-01 03:23:00,2.26109,2.26129,2.26075,2.26129,37700000.0
2005-09-01 03:24:00,2.26111,2.26114,2.26063,2.26097,43200000.0
2005-09-01 03:25:00,2.26053,2.2613,2.2604,2.2613,33100000.0
2005-09-01 03:26:00,2.26122,2.26134,2.26077,2.26092,19000000.0
2005-09-01 03:27:00,2.26071,2.2609,2.26039,2.26055,50500000.0
2005-09-01 03:28:00,2.26001,2.26096,2.25979,2.26096,19300000.0
2005-09-01 03:29:00,2.26076,2.261,2.26051,2.26093,54100000.0
2005-09-01 03:30:00,2.26018,2.26088,2.25999,2.26055,29900000.0
2005-09-01 03:31:00,2.26036,2.26099,2.26022,2.26094,37900000.0
2005-09-01 03:32:00,2.26022,2.26099,2.26021,2.26084,34600000.0
2005-09-01 03:33:00,2.26119,2.26122,2.26018,2.2608,35300000.0
2005-09-01 03:34:00,2.26112,2.26123,2.26081,2.26081,32100000.0
2005-09-01 03:35:00,2.26072,2.2611,2.26053,2.26063,62600000.0
2005-09-01 03:36:00,2.26068,2.2614,2.26068,2.26079,37100000.0
2005-09-01 03:37:00,2.26062,2.26082,2.26045,2.26072,38100000.0
2005-09-01 03:38:00,2.26068,2.261,2.26052,2.26096,26400000.0
2005-09-01 03:39:00,2.26059,2.26127,2.26039,2.26127,33500000.0
2005-09-01 03:40:00,2.26037,2.26071,2.26007,2.26007,42000000.0
2005-09-01 03:41:00,2.26033,2.26096,2.26033,2.2608,19100000.0
2005-09-01 03:42:00,2.26058,2.26087,2.26047,2.26081,29200000.0
2005-09-01 03:43:00,2.2607,2.26095,2.26016,2.26021,37700000.0
2005-09-01 03:44:00,2.26056,2.26071,2.25983,2.26056,43300000.0
2005-09-01 03:45:00,2.26033,2.26075,2.26005,2.2607,49500000.0
2005-09-01 03:46:00,2.2603,2.26067,2.26008,2.26029,45900000.0
2005-09-01 03:47:00,2.26028,2.2607,2.26005,2.26046,38600000.0
2005-09-01 03:48:00,2.25996,2.26067,2.25988,2.26037,28100000.0
2005-09-01 03:49:00,2.26031,2.26052,2.25996,2.26026,33900000.0
2005-09-01 03:50:00,2.25974,2.26017,2.25961,2.26008,39200000.0
2005-09-01 03:51:00,2.26042,2.26042,2.25947,2.25987,28000000.0
2005-09-01 03:52:00,2.25967,2.26014,2.25942,2.25956,47600000.0
2005-09-01 03:53:00,2.25953,2.26016,2.25953,2.26015,30700000.0
2005-09-01 03:54:00,2.26054,2.2607,2.25979,2.25994,18800000.0
2005-09-01 03:55:00,2.25935,2.26014,2.25935,2.25989,39700000.0
2005-09-01 03:56:00,2.26003,2.2601,2.25963,2.25979,33500000.0
2005-09-01 03:57:00,2.26015,2.26039,2.25985,2.25989,46600000.0
2005-09-01 03:58:00,2.25963,2.26013,2.25938,2.26013,37600000.0
2005-09-01 03:59:00,2.26027,2.26038,2.2594,2.25984,45299999.0
2005-09-01 04:00:00,2.25926,2.25987,2.25926,2.25961,33200000.0
2005-09-01 04:01:00,2.2596,2.26014,2.25941,2.25997,21200000.0
2005-09-01 04:02:00,2.25974,2.26,2.2594,2.2594,50000000.0
2005-09-01 04:03:00,2.25918,2.25977,2.25907,2.25946,18700000.0
2005-09-01 04:04:00,2.25895,2.25968,2.25879,2.25928,50300000.0
2005-09-01 04:05:00,2.25908,2.25974,2.25907,2.25969,67499999.0
2005-09-01 04:06:00,2.25923,2.25954,2.25918,2.25943,30800000.0
2005-09-01 04:07:00,2.25964,2.25974,2.25923,2.25954,39000000.0
2005-09-01 04:08:00,2.25959,2.25969,2.259,2.25944,43300000.0
2005-09-01 04:09:00,2.25947,2.25981,2.2592,2.25981,59000000.0
2005-09-01 04:10:00,2.25953,2.25976,2.2592,2.25948,38200000.0
2005-09-01 04:11:00,2.25929,2.2599,2.25906,2.25978,54100000.0
2005-09-01 04:12:00,2.25977,2.26017,2.25939,2.26017,32400000.0
2005-09-01 04:13:00,2.25943,2.25994,2.25922,2.25969,45500000.0
2005-09-01 04:14:00,2.25984,2.25984,2.25891,2.25901,36400000.0
2005-09-01 04:15:00,2.25946,2.2599,2.25918,2.25981,39100000.0
2005-09-01 04:16:00,2.25951,2.26,2.25929,2.25985,40600000.0
2005-09-01 04:17:00,2.25999,2.26004,2.25931,2.25931,31500000.0
2005-09-01 04:18:00,2.25997,2.26018,2.25954,2.25958,22400000.0
2005-09-01 04:19:00,2.25946,2.25977,2.25934,2.25973,37900000.0
2005-09-01 04:20:00,2.2599,2.2599,2.25963,2.25973,49700000.0
2005-09-01 04:21:00,2.25972,2.25995,2.25966,2.25967,33700000.0
2005-09-01 04:22:00,2.25958,2.25992,2.25947,2.25967,28700000.0
2005-09-01 04:23:00,2.2598,2.2598,2.25959,2.25959,31600000.0
2005-09-01 04:24:00,2.26014,2.26031,2.25981,2.25981,32900000.0
2005-09-01 04:25:00,2.26014,2.26028,2.25965,2.25997,37200000.0
2005-09-01 04:26:00,2.25966,2.26041,2.25951,2.26002,33100000.0
2005-09-01 04:27:00,2.26013,2.26019,2.25982,2.25997,44000000.0
2005-09-01 04:28:00,2.25968,2.26012,2.25954,2.25998,33600000.0
2005-09-01 04:29:00,2.25963,2.25978,2.25936,2.2594,32000000.0
2005-09-01 04:30:00,2.25999,2.26003,2.25925,2.25969,54100000.0
2005-09-01 04:31:00,2.25983,2.26005,2.25922,2.25939,35000000.0
2005-09-01 04:32:00,2.25996,2.26024,2.2596,2.25981,30600000.0
2005-09-01 04:33:00,2.26002,2.26012,2.25943,2.25986,22400000.0
2005-09-01 04:34:00,2.2599,2.26012,2.25951,2.25998,52500000.0
2005-09-01 04:35:00,2.2593,2.25993,2.25926,2.25984,43100000.0
2005-09-01 04:36:00,2.25945,2.2598,2.25923,2.25946,41200000.0
2005-09-01 04:37:00,2.25921,2.25946,2.25904,2.25911,51100000.0
2005-09-01 04:38:00,2.25896,2.25936,2.25889,2.25936,31000000.0
2005-09-01 04:39:00,2.2595,2.2595,2.25883,2.25883,49500000.0
2005-09-01 04:40:00,2.2591,2.25928,2.25891,2.259,24400000.0
2005-09-01 04:41:00,2.25915,2.25958,2.25911,2.25949,28600000.0
2005-09-01 04:42:00,2.25901,2.25983,2.25901,2.25961,43200000.0
2005-09-01 04:43:00,2.25959,2.25967,2.25911,2.25946,41100000.0
2005-09-01 04:44:00,2.25968,2.25982,2.25915,2.25917,43600000.0
2005-09-01 04:45:00,2.25907,2.25929,2.25888,2.25888,43500000.0
2005-09-01 04:46:00,2.25907,2.25945,2.25901,2.2591,27000000.0
2005-09-01 04:47:00,2.25956,2.2598,2.25866,2.25866,45700000.0
2005-09-01 04:48:00,2.25942,2.26001,2.25904,2.25956,31600000.0
2005-09-01 04:49:00,2.25987,2.26014,2.2593,2.26014,30300000.0
2005-09-01 04:50:00,2.2601,2.26052,2.2599,2.26019,26000000.0
2005-09-01 04:51:00,2.26015,2.26044,2.25971,2.25971,26200000.0
2005-09-01 04:52:00,2.25989,2.26011,2.25938,2.25954,46700000.0
2005-09-01 04:53:00,2.25959,2.26002,2.25936,2.25988,36400000.0
2005-09-01 04:54:00,2.25964,2.26013,2.25932,2.26013,19600000.0
2005-09-01 04:55:00,2.25998,2.26033,2.25973,2.25973,40100000.0
2005-09-01 04:56:00,2.26002,2.26042,2.25964,2.26037,48200000.0
2005-09-01 04:57:00,2.2603,2.26039,2.25971,2.25985,39700000.0
2005-09-01 04:58:00,2.26,2.26043,2.26,2.26043,37900000.0
2005-09-01 04:59:00,2.25993,2.26067,2.25978,2.26067,32800000.0
2005-09-01 05:00:00,2.26037,2.26074,2.26008,2.26068,29100000.0
2005-09-01 05:01:00,2.26087,2.26093,2.26031,2.26078,54500000.0
2005-09-01 05:02:00,2.26074,2.26093,2.26044,2.26055,30700000.0
2005-09-01 05:03:00,2.26037,2.26072,2.26032,2.2607,26300000.0
2005-09-01 05:04:00,2.26038,2.2608,2.26038,2.26069,31200000.0
2005-09-01 05:05:00,2.26056,2.26084,2.26007,2.26038,45500000.0
2005-09-01 05:06:00,2.2606,2.26069,2.26019,2.26026,35600000.0
2005-09-01 05:07:00,2.26055,2.2607,2.26001,2.26055,34500000.0
2005-09-01 05:08:00,2.2609,2.26102,2.26038,2.26085,54700000.0
2005-09-01 05:09:00,2.2608,2.26117,2.26053,2.26067,48000000.0
2005-09-01 05:10:00,2.26114,2.26123,2.26039,2.26039,30800000.0
2005-09-01 05:11:00,2.26064,2.26064,2.25998,2.25999,51400000.0
2005-09-01 05:12:00,2.26068,2.26076,2.25995,2.25995,29100000.0
2005-09-01 05:13:00,2.25978,2.26058,2.25978,2.26052,33800000.0
2005-09-01 05:14:00,2.2603,2.2606,2.26004,2.26049,18800000.0
2005-09-01 05:15:00,2.26042,2.26042,2.25965,2.2599,36300000.0
2005-09-01 05:16:00,2.25968,2.26062,2.2596,2.2605,18900000.0
2005-09-01 05:17:00,2.26055,2.26061,2.25958,2.25962,40000000.0
2005-09-01 05:18:00,2.26005,2.26068,2.25994,2.2605,59600000.0
2005-09-01 05:19:00,2.26053,2.26086,2.26002,2.26086,80000000.0
2005-09-01 05:20:00,2.2608,2.26094,2.25961,2.25998,43900000.0
2005-09-01 05:21:00,2.26011,2.26052,2.26008,2.26049,29700000.0
2005-09-01 05:22:00,2.25976,2.26069,2.25976,2.26066,26700000.0
2005-09-01 05:23:00,2.26035,2.26063,2.26012,2.26025,51500000.0
2005-09-01 05:24:00,2.2603,2.26051,2.26005,2.26008,20500000.0
2005-09-01 05:25:00,2.26,2.26049,2.2598,2.26032,56900000.0
2005-09-01 05:26:00,2.26055,2.26072,2.25972,2.26026,26800000.0
2005-09-01 05:27:00,2.26009,2.26036,2.25978,2.2601,29700000.0
2005-09-01 05:28:00,2.26019,2.26024,2.25952,2.26012,32400000.0
2005-09-01 05:29:00,2.2601,2.26049,2.25978,2.26033,34300000.0
2005-09-01 05:30:00,2.25923,2.26039,2.25923,2.25972,33000000.0
2005-09-01 05:31:00,2.25918,2.2599,2.25892,2.25924,30900000.0
2005-09-01 05:32:00,2.25915,2.25964,2.25915,2.25952,38000000.0
2005-09-01 05:33:00,2.25994,2.26003,2.25964,2.25978,66800000.0
2005-09-01 05:34:00,2.25943,2.26003,2.25943,2.25952,53499999.0
2005-09-01 05:35:00,2.2597,2.25986,2.25917,2.25922,33100000.0
2005-09-01 05:36:00,2.25959,2.26002,2.25945,2.26002,34200000.0
2005-09-01 05:37:00,2.25993,2.26023,2.25966,2.25983,44000000.0
2005-09-01 05:38:00,2.26019,2.26021,2.25964,2.25968,55100000.0
2005-09-01 05:39:00,2.25982,2.26008,2.25948,2.25949,52200000.0
2005-09-01 05:40:00,2.25985,2.26007,2.25966,2.26005,37600000.0
2005-09-01 05:41:00,2.25998,2.2602,2.25998,2.2602,23300000.0
2005-09-01 05:42:00,2.26037,2.2604,2.25986,2.25993,47800000.0
2005-09-01 05:43:00,2.25978,2.26029,2.25974,2.26002,48700000.0
2005-09-01 05:44:00,2.26021,2.2604,2.25988,2.26004,51700000.0
2005-09-01 05:45:00,2.25986,2.26026,2.25969,2.25969,47100000.0
2005-09-01 05:46:00,2.26019,2.26045,2.25976,2.26023,51400000.0
2005-09-01 05:47:00,2.26042,2.26049,2.25981,2.26049,51100000.0
2005-09-01 05:48:00,2.26005,2.26085,2.25989,2.2605,50900000.0
2005-09-01 05:49:00,2.26021,2.26043,2.25997,2.26017,41500000.0
2005-09-01 05:50:00,2.26046,2.26051,2.26005,2.26024,43000000.0
2005-09-01 05:51:00,2.26013,2.26048,2.25984,2.26042,36600000.0
2005-09-01 05:52:00,2.2604,2.26045,2.25998,2.26045,38200000.0
2005-09-01 05:53:00,2.26033,2.26093,2.26021,2.26043,34200000.0
2005-09-01 05:54:00,2.26022,2.26031,2.25992,2.26021,43400000.0
2005-09-01 05:55:00,2.26049,2.26049,2.25969,2.25969,29900000.0
2005-09-01 05:56:00,2.26024,2.26042,2.25997,2.26001,36600000.0
2005-09-01 05:57:00,2.25991,2.2608,2.25991,2.2606,35300000.0
2005-09-01 05:58:00,2.26028,2.26061,2.26028,2.26035,29600000.0
2005-09-01 05:59:00,2.26054,2.26068,2.2603,2.26047,29600000.0
2005-09-01 06:00:00,2.26057,2.26087,2.26018,2.26018,37900000.0
2005-09-01 06:01:00,2.26038,2.26043,2.25995,2.2604,35200000.0
2005-09-01 06:02:00,2.26021,2.26027,2.25985,2.25985,49400000.0
2005-09-01 06:03:00,2.26026,2.2605,2.25989,2.2602,54400000.0
2005-09-01 06:04:00,2.26034,2.26034,2.25956,2.26003,50900000.0
2005-09-01 06:05:00,2.25996,2.26044,2.25996,2.26037,23900000.0
2005-09-01 06:06:00,2.26015,2.26035,2.25985,2.26003,44400000.0
2005-09-01 06:07:00,2.26017,2.26049,2.25993,2.26014,39400000.0
2005-09-01 06:08:00,2.26032,2.26032,2.26005,2.26007,41300000.0
2005-09-01 06:09:00,2.26018,2.26054,2.25998,2.26017,32800000.0
2005-09-01 06:10:00,2.26001,2.26038,2.25983,2.26025,36600000.0
2005-09-01 06:11:00,2.26057,2.26062,2.25987,2.26036,51200000.0
2005-09-01 06:12:00,2.26006,2.26043,2.25987,2.25987,53100000.0
2005-09-01 06:13:00,2.26004,2.26016,2.25972,2.25999,24700000.0
2005-09-01 06:14:00,2.26007,2.2601,2.25958,2.25981,15800000.0
2005-09-01 06:15:00,2.25991,2.26031,2.25971,2.26007,23500000.0
2005-09-01 06:16:00,2.26028,2.2605,2.25988,2.2601,52100000.0
2005-09-01 06:17:00,2.25982,2.26003,2.25937,2.26003,30400000.0
2005-09-01 06:18:00,2.25998,2.2601,2.25951,2.25967,18300000.0
2005-09-01 06:19:00,2.25967,2.26004,2.25937,2.25977,29200000.0
2005-09-01 06:20:00,2.2598,2.25995,2.25946,2.25946,26900000.0
2005-09-01 06:21:00,2.25973,2.26001,2.25942,2.25988,42800000.0
2005-09-01 06:22:00,2.25992,2.25992,2.25936,2.25974,40100000.0
2005-09-01 06:23:00,2.26002,2.26004,2.25925,2.25925,39600000.0
2005-09-01 06:24:00,2.25964,2.25987,2.25937,2.25941,54599999.0
2005-09-01 06:25:00,2.25939,2.2597,2.25924,2.25928,27900000.0
2005-09-01 06:26:00,2.26014,2.26027,2.25962,2.25982,23100000.0
2005-09-01 06:27:00,2.25959,2.25969,2.25934,2.25944,29300000.0
2005-09-01 06:28:00,2.25939,2.25963,2.25905,2.25946,19400000.0
2005-09-01 06:29:00,2.25923,2.25958,2.25909,2.25931,31400000.0
2005-09-01 06:30:00,2.25933,2.25996,2.25933,2.25968,27800000.0
2005-09-01 06:31:00,2.25944,2.26001,2.25917,2.25953,44200000.0
2005-09-01 06:32:00,2.25985,2.26011,2.25935,2.25946,57200000.0
2005-09-01 06:33:00,2.25981,2.25987,2.25919,2.25923,44600000.0
2005-09-01 06:34:00,2.25987,2.26001,2.25946,2.25954,24300000.0
2005-09-01 06:35:00,2.25916,2.26015,2.25916,2.26015,25600000.0
2005-09-01 06:36:00,2.26021,2.26024,2.25919,2.25919,29200000.0
2005-09-01 06:37:00,2.25955,2.25987,2.25934,2.25958,34800000.0
2005-09-01 06:38:00,2.25917,2.25978,2.25917,2.25938,54300000.0
2005-09-01 06:39:00,2.2599,2.25992,2.25926,2.25926,35100000.0
2005-09-01 06:40:00,2.25978,2.25995,2.25928,2.25947,47300000.0
2005-09-01 06:41:00,2.25951,2.25951,2.25888,2.25908,37600000.0
2005-09-01 06:42:00,2.2589,2.25913,2.25862,2.25897,52799999.0
2005-09-01 06:43:00,2.2592,2.25956,2.25879,2.25956,53600000.0
2005-09-01 06:44:00,2.25924,2.25973,2.25897,2.25973,40000000.0
2005-09-01 06:45:00,2.25963,2.26004,2.25915,2.26004,26800000.0
2005-09-01 06:46:00,2.25972,2.25997,2.25934,2.25975,30800000.0
2005-09-01 06:47:00,2.26022,2.26033,2.25959,2.26019,60600000.0
2005-09-01 06:48:00,2.25987,2.26021,2.25977,2.25999,42600000.0
2005-09-01 06:49:00,2.25988,2.26017,2.25987,2.25995,30800000.0
2005-09-01 06:50:00,2.25995,2.26054,2.25995,2.26018,31800000.0
2005-09-01 06:51:00,2.26029,2.26044,2.25978,2.26003,42000000.0
2005-09-01 06:52:00,2.25994,2.26034,2.25984,2.26009,45400000.0
2005-09-01 06:53:00,2.26001,2.26023,2.2598,2.25996,26500000.0
2005-09-01 06:54:00,2.26,2.26057,2.25972,2.26034,30600000.0
2005-09-01 06:55:00,2.26015,2.26035,2.25993,2.26024,42600000.0
2005-09-01 06:56:00,2.25993,2.26034,2.2597,2.25991,27300000.0
2005-09-01 06:57:00,2.26032,2.26039,2.25972,2.2598,42800000.0
2005-09-01 06:58:00,2.26008,2.26043,2.25981,2.25992,62700000.0
2005-09-01 06:59:00,2.26019,2.26047,2.26008,2.26033,18900000.0
2005-09-01 07:00:00,2.26082,2.26093,2.26005,2.26016,40000000.0
2005-09-01 07:01:00,2.2605,2.2605,2.25968,2.26007,14400000.0
2005-09-01 07:02:00,2.26032,2.26037,2.2596,2.25997,34400000.0
2005-09-01 07:03:00,2.25957,2.26,2.25957,2.26,35100000.0
2005-09-01 07:04:00,2.26015,2.26038,2.25957,2.25983,52500000.0
2005-09-01 07:05:00,2.2598,2.26014,2.25953,2.26004,44200000.0
2005-09-01 07:06:00,2.26037,2.26046,2.25973,2.26025,41400000.0
2005-09-01 07:07:00,2.26012,2.2604,2.25981,2.26008,38800000.0
2005-09-01 07:08:00,2.25992,2.26007,2.25972,2.25972,37799999.0
2005-09-01 07:09:00,2.25968,2.26053,2.25968,2.26048,57500000.0
2005-09-01 07:10:00,2.26051,2.26061,2.26013,2.26049,27600000.0
2005-09-01 07:11:00,2.26026,2.26053,2.25996,2.26036,22900000.0
2005-09-01 07:12:00,2.26057,2.26057,2.25991,2.26036,34600000.0
2005-09-01 07:13:00,2.26057,2.26061,2.25973,2.26043,64800000.0
2005-09-01 07:14:00,2.26047,2.26064,2.26018,2.2602,47100000.0
2005-09-01 07:15:00,2.26028,2.26043,2.25968,2.26033,28500000.0
2005-09-01 07:16:00,2.26032,2.26032,2.25988,2.26008,16600000.0
2005-09-01 07:17:00,2.25999,2.26,2.25973,2.25976,47900000.0
2005-09-01 07:18:00,2.26016,2.26037,2.25987,2.26019,35000000.0
2005-09-01 07:19:00,2.26016,2.2605,2.25963,2.25977,41900000.0
2005-09-01 07:20:00,2.25979,2.26075,2.25976,2.26073,41100000.0
2005-09-01 07:21:00,2.26092,2.26092,2.26009,2.26042,33500000.0
2005-09-01 07:22:00,2.26057,2.26081,2.26028,2.26069,36200000.0
2005-09-01 07:23:00,2.2604,2.26063,2.26022,2.26031,44200000.0
2005-09-01 07:24:00,2.26011,2.26035,2.25972,2.26032,61300000.0
2005-09-01 07:25:00,2.26046,2.26072,2.26009,2.26019,29300000.0
2005-09-01 07:26:00,2.26046,2.26102,2.26026,2.26085,20800000.0
2005-09-01 07:27:00,2.26103,2.26108,2.2602,2.26038,39000000.0
2005-09-01 07:28:00,2.26068,2.26086,2.25984,2.26021,51200000.0
2005-09-01 07:29:00,2.2605,2.26072,2.25999,2.26019,22800000.0
2005-09-01 07:30:00,2.26054,2.26103,2.26034,2.26097,33900000.0
2005-09-01 07:31:00,2.26092,2.26097,2.26047,2.26064,41800000.0
2005-09-01 07:32:00,2.26107,2.26123,2.2602,2.26052,70900000.0
2005-09-01 07:33:00,2.26075,2.26117,2.26051,2.26115,64300000.0
2005-09-01 07:34:00,2.26054,2.26129,2.26046,2.26078,23500000.0
2005-09-01 07:35:00,2.26085,2.261,2.26072,2.261,42000000.0
2005-09-01 07:36:00,2.26106,2.26136,2.26049,2.26136,23200000.0
2005-09-01 07:37:00,2.26129,2.26157,2.26114,2.26147,30800000.0
2005-09-01 07:38:00,2.26147,2.26159,2.26104,2.26129,40700000.0
2005-09-01 07:39:00,2.26071,2.26172,2.26058,2.26172,25900000.0
2005-09-01 07:40:00,2.26159,2.26162,2.2609,2.26139,44000000.0
2005-09-01 07:41:00,2.26135,2.26157,2.26065,2.26154,36000000.0
2005-09-01 07:42:00,2.26138,2.26171,2.26112,2.26171,56800000.0
2005-09-01 07:43:00,2.26162,2.2617,2.26112,2.26112,51000000.0
2005-09-01 07:44:00,2.26159,2.26167,2.26121,2.26141,55000001.0
2005-09-01 07:45:00,2.26171,2.26212,2.26129,2.26178,50100000.0
2005-09-01 07:46:00,2.26101,2.26174,2.261,2.26156,35500000.0
2005-09-01 07:47:00,2.26124,2.26167,2.26109,2.26141,43700000.0
2005-09-01 07:48:00,2.26155,2.26185,2.2612,2.2612,27200000.0
2005-09-01 07:49:00,2.26123,2.26197,2.26105,2.26197,60100000.0
2005-09-01 07:50:00,2.26156,2.26181,2.26127,2.26159,25900000.0
2005-09-01 07:51:00,2.2613,2.26167,2.26129,2.26162,25200000.0
2005-09-01 07:52:00,2.26192,2.26192,2.26104,2.2613,30100000.0
2005-09-01 07:53:00,2.26165,2.26188,2.2615,2.26188,33800000.0
2005-09-01 07:54:00,2.26142,2.26188,2.26131,2.26152,37200000.0
2005-09-01 07:55:00,2.26113,2.26186,2.2611,2.26159,22600000.0
2005-09-01 07:56:00,2.26225,2.26225,2.26093,2.26093,21600000.0
2005-09-01 07:57:00,2.26104,2.26159,2.26098,2.26159,20600000.0
2005-09-01 07:58:00,2.26164,2.26181,2.26125,2.26127,25800000.0
2005-09-01 07:59:00,2.26153,2.26199,2.26119,2.26191,23200000.0
2005-09-01 08:00:00,2.26126,2.26164,2.261,2.26117,35000000.0
2005-09-01 08:01:00,2.26091,2.26146,2.26059,2.26131,50800000.0
2005-09-01 08:02:00,2.26075,2.26142,2.26063,2.26134,27800000.0
2005-09-01 08:03:00,2.26108,2.26131,2.26087,2.2611,24100000.0
2005-09-01 08:04:00,2.26076,2.26099,2.2605,2.2607,30500000.0
2005-09-01 08:05:00,2.26077,2.26108,2.26007,2.26031,38400000.0
2005-09-01 08:06:00,2.25997,2.26055,2.2599,2.26055,50000000.0
2005-09-01 08:07:00,2.26031,2.26048,2.25993,2.26019,31000000.0
2005-09-01 08:08:00,2.26005,2.26041,2.25993,2.26025,51400000.0
2005-09-01 08:09:00,2.25996,2.26049,2.25984,2.26004,31300000.0
2005-09-01 08:10:00,2.26077,2.26077,2.25988,2.26041,46700000.0
2005-09-01 08:11:00,2.26082,2.26099,2.26012,2.26079,60600000.0
2005-09-01 08:12:00,2.26099,2.26129,2.26073,2.26112,22800000.0
2005-09-01 08:13:00,2.26132,2.26132,2.26029,2.2604,80600000.0
2005-09-01 08:14:00,2.26063,2.26082,2.26021,2.26076,33300000.0
2005-09-01 08:15:00,2.2605,2.26097,2.2604,2.26072,55399999.0
2005-09-01 08:16:00,2.26105,2.26105,2.26023,2.26063,14200000.0
2005-09-01 08:17:00,2.26068,2.26117,2.26051,2.26077,68100000.0
2005-09-01 08:18:00,2.26084,2.26119,2.26031,2.26097,34600000.0
2005-09-01 08:19:00,2.26122,2.26122,2.26023,2.26056,41100000.0
2005-09-01 08:20:00,2.26081,2.26136,2.26071,2.26115,49100000.0
2005-09-01 08:21:00,2.26096,2.26121,2.26068,2.26114,49100000.0
2005-09-01 08:22:00,2.26078,2.26125,2.26057,2.26101,28700000.0
2005-09-01 08:23:00,2.26073,2.2611,2.26026,2.26094,21200000.0
2005-09-01 08:24:00,2.26074,2.2614,2.2603,2.26118,40200000.0
2005-09-01 08:25:00,2.2617,2.26179,2.26114,2.26166,19800000.0
2005-09-01 08:26:00,2.2617,2.2617,2.26124,2.26141,46700000.0
2005-09-01 08:27:00,2.26152,2.26168,2.26105,2.26144,50399999.0
2005-09-01 08:28:00,2.26154,2.26183,2.26105,2.26149,37800000.0
2005-09-01 08:29:00,2.26155,2.26191,2.26143,2.26191,27200000.0
2005-09-01 08:30:00,2.2617,2.26222,2.26144,2.26215,22700000.0
2005-09-01 08:31:00,2.26233,2.26233,2.26164,2.26213,50400000.0
2005-09-01 08:32:00,2.26157,2.26213,2.26136,2.26189,29700000.0
2005-09-01 08:33:00,2.26215,2.26228,2.26164,2.26171,24400000.0
2005-09-01 08:34:00,2.26215,2.26247,2.26163,2.26205,79000000.0
2005-09-01 08:35:00,2.26228,2.2625,2.26171,2.26213,62600000.0
2005-09-01 08:36:00,2.26166,2.26211,2.26149,2.26184,28500000.0
2005-09-01 08:37:00,2.26158,2.26224,2.2613,2.26165,72900000.0
2005-09-01 08:38:00,2.26246,2.26268,2.26145,2.26208,56200000.0
2005-09-01 08:39:00,2.26229,2.26242,2.2617,2.26231,34900000.0
2005-09-01 08:40:00,2.26215,2.26232,2.26168,2.26223,34100000.0
2005-09-01 08:41:00,2.26203,2.26237,2.26192,2.26236,28800000.0
2005-09-01 08:42:00,2.26213,2.26227,2.26172,2.26206,35900000.0
2005-09-01 08:43:00,2.26157,2.26216,2.26146,2.26201,24400000.0
2005-09-01 08:44:00,2.26216,2.26216,2.26147,2.26174,38000000.0
2005-09-01 08:45:00,2.2619,2.26199,2.2614,2.2617,33300000.0
2005-09-01 08:46:00,2.26168,2.26183,2.26135,2.26145,26800000.0
2005-09-01 08:47:00,2.26187,2.26193,2.261,2.26161,42100000.0
2005-09-01 08:48:00,2.26196,2.26201,2.26116,2.26163,47600000.0
2005-09-01 08:49:00,2.2614,2.26171,2.26108,2.26167,38600000.0
2005-09-01 08:50:00,2.26139,2.26185,2.26107,2.26185,22300000.0
2005-09-01 08:51:00,2.26155,2.2617,2.26108,2.2617,44800000.0
2005-09-01 08:52:00,2.26118,2.26182,2.2611,2.2616,26100000.0
2005-09-01 08:53:00,2.26142,2.2616,2.26122,2.26156,33900000.0
2005-09-01 08:54:00,2.26122,2.26135,2.26009,2.26052,39300000.0
2005-09-01 08:55:00,2.26085,2.26116,2.26035,2.26044,28700000.0
2005-09-01 08:56:00,2.26018,2.26109,2.26014,2.26067,38400000.0
2005-09-01 08:57:00,2.26071,2.26123,2.26053,2.26123,53400000.0
2005-09-01 08:58:00,2.26134,2.26134,2.2608,2.26104,37100000.0
2005-09-01 08:59:00,2.26098,2.26136,2.26044,2.26099,22600000.0
2005-09-01 09:00:00,2.26154,2.26158,2.26069,2.26143,28100000.0
2005-09-01 09:01:00,2.26148,2.26148,2.26094,2.26102,39300000.0
2005-09-01 09:02:00,2.26088,2.26124,2.26071,2.26071,36800000.0
2005-09-01 09:03:00,2.26059,2.26121,2.26035,2.26076,43400000.0
2005-09-01 09:04:00,2.2608,2.26083,2.26013,2.26038,25600000.0
2005-09-01 09:05:00,2.26047,2.2608,2.26023,2.2608,33200000.0
2005-09-01 09:06:00,2.26087,2.26108,2.26017,2.26031,32300000.0
2005-09-01 09:07:00,2.26023,2.26039,2.26001,2.26017,48000000.0
2005-09-01 09:08:00,2.25987,2.25995,2.25886,2.2589,23500000.0
2005-09-01 09:09:00,2.25915,2.25973,2.25909,2.25945,35300000.0
2005-09-01 09:10:00,2.25922,2.25933,2.25847,2.25884,42300000.0
2005-09-01 09:11:00,2.25879,2.25977,2.25861,2.25949,46300001.0
2005-09-01 09:12:00,2.25912,2.2594,2.25882,2.25895,61600000.0
2005-09-01 09:13:00,2.2591,2.25932,2.25852,2.25912,47900000.0
2005-09-01 09:14:00,2.25896,2.25963,2.25894,2.25938,35600000.0
2005-09-01 09:15:00,2.2592,2.25933,2.2588,2.259,27500000.0
2005-09-01 09:16:00,2.25902,2.25921,2.25858,2.25905,31800000.0
2005-09-01 09:17:00,2.2588,2.25973,2.2585,2.2597,26200000.0
2005-09-01 09:18:00,2.25952,2.25952,2.25835,2.259,53100000.0
2005-09-01 09:19:00,2.2587,2.25918,2.25848,2.25912,46400000.0
2005-09-01 09:20:00,2.25916,2.25929,2.25868,2.25883,47999999.0
2005-09-01 09:21:00,2.25868,2.2592,2.25868,2.259,37400000.0
2005-09-01 09:22:00,2.25916,2.25924,2.25863,2.25912,74100000.0
2005-09-01 09:23:00,2.25947,2.25947,2.25867,2.25896,31700000.0
2005-09-01 09:24:00,2.25925,2.25929,2.25807,2.25899,31500000.0
2005-09-01 09:25:00,2.25892,2.259,2.25831,2.25887,21000000.0
2005-09-01 09:26:00,2.25883,2.259,2.25846,2.25861,25800000.0
2005-09-01 09:27:00,2.2592,2.2592,2.25848,2.25918,44300000.0
2005-09-01 09:28:00,2.25913,2.25916,2.25879,2.25895,39300000.0
2005-09-01 09:29:00,2.25862,2.25905,2.25843,2.25905,46399999.0
2005-09-01 09:30:00,2.25865,2.25865,2.25793,2.2582,19100000.0
2005-09-01 09:31:00,2.25798,2.2581,2.25744,2.25781,33700000.0
2005-09-01 09:32:00,2.25768,2.25841,2.25738,2.25828,39600000.0
2005-09-01 09:33:00,2.25802,2.25842,2.25793,2.25811,29700000.0
2005-09-01 09:34:00,2.25826,2.25845,2.25777,2.25797,53300000.0
2005-09-01 09:35:00,2.25844,2.25857,2.25794,2.25824,38000000.0
2005-09-01 09:36:00,2.25809,2.25852,2.25795,2.25843,49300000.0
2005-09-01 09:37:00,2.25865,2.25876,2.2582,2.25867,49100000.0
2005-09-01 09:38:00,2.25912,2.25925,2.25859,2.25909,30700000.0
2005-09-01 09:39:00,2.25921,2.25938,2.25857,2.25868,62100000.0
2005-09-01 09:40:00,2.2587,2.25888,2.25851,2.25876,59200000.0
2005-09-01 09:41:00,2.25885,2.25898,2.25835,2.25871,34700000.0
2005-09-01 09:42:00,2.25853,2.25883,2.25831,2.25882,41200000.0
2005-09-01 09:43:00,2.25842,2.25892,2.25838,2.25862,47300000.0
2005-09-01 09:44:00,2.25849,2.25861,2.25821,2.25854,21800000.0
2005-09-01 09:45:00,2.25816,2.25885,2.25816,2.25858,51800000.0
2005-09-01 09:46:00,2.25888,2.25905,2.25839,2.25867,34200000.0
2005-09-01 09:47:00,2.25865,2.26007,2.25865,2.26007,32400000.0
2005-09-01 09:48:00,2.25947,2.25959,2.25855,2.25871,43800000.0
2005-09-01 09:49:00,2.25915,2.25919,2.25873,2.25906,23400000.0
2005-09-01 09:50:00,2.2595,2.2597,2.25898,2.2597,31500000.0
2005-09-01 09:51:00,2.25992,2.26023,2.25948,2.2602,37100000.0
2005-09-01 09:52:00,2.25992,2.26026,2.25955,2.25974,32900000.0
2005-09-01 09:53:00,2.26005,2.26017,2.25929,2.26005,45600000.0
2005-09-01 09:54:00,2.26037,2.26037,2.25976,2.25999,39700001.0
2005-09-01 09:55:00,2.26037,2.26055,2.25996,2.26018,30400000.0
2005-09-01 09:56:00,2.26023,2.26089,2.26008,2.26072,25200000.0
2005-09-01 09:57:00,2.26032,2.26154,2.26012,2.26122,38200000.0
2005-09-01 09:58:00,2.26162,2.26162,2.2603,2.26091,20900000.0
2005-09-01 09:59:00,2.261,2.26117,2.26053,2.26075,16400000.0
2005-09-01 10:00:00,2.26072,2.2609,2.2602,2.26055,26600000.0
2005-09-01 10:01:00,2.26062,2.2613,2.26052,2.26092,29700000.0
2005-09-01 10:02:00,2.26087,2.26098,2.26004,2.26004,61400000.0
2005-09-01 10:03:00,2.26028,2.26061,2.25993,2.26008,35800000.0
2005-09-01 10:04:00,2.26053,2.26066,2.25975,2.26025,47900000.0
2005-09-01 10:05:00,2.25999,2.26103,2.25993,2.26103,48700000.0
2005-09-01 10:06:00,2.26053,2.26069,2.25977,2.26018,56300000.0
2005-09-01 10:07:00,2.26022,2.26042,2.25942,2.25971,40900000.0
2005-09-01 10:08:00,2.25913,2.26028,2.25913,2.26006,27300000.0
2005-09-01 10:09:00,2.26022,2.26046,2.25957,2.26009,40500000.0
2005-09-01 10:10:00,2.2601,2.26049,2.25981,2.26004,31900000.0
2005-09-01 10:11:00,2.25995,2.26038,2.25971,2.26035,63600000.0
2005-09-01 10:12:00,2.26039,2.26054,2.25951,2.26008,38700000.0
2005-09-01 10:13:00,2.26004,2.26022,2.25959,2.25984,30700000.0
2005-09-01 10:14:00,2.25966,2.25994,2.25954,2.25983,54800000.0
2005-09-01 10:15:00,2.26025,2.26025,2.25944,2.26006,39700000.0
2005-09-01 10:16:00,2.26014,2.2603,2.25992,2.2602,46000000.0
2005-09-01 10:17:00,2.2601,2.26045,2.25987,2.26045,40000000.0
2005-09-01 10:18:00,2.26058,2.26066,2.25963,2.26015,29700000.0
2005-09-01 10:19:00,2.25976,2.26034,2.25962,2.25984,61700000.0
2005-09-01 10:20:00,2.25964,2.2599,2.25911,2.2595,35300000.0
2005-09-01 10:21:00,2.25949,2.25967,2.25873,2.25883,39700000.0
2005-09-01 10:22:00,2.25883,2.25913,2.25797,2.25838,37800000.0
2005-09-01 10:23:00,2.25821,2.25888,2.25791,2.25862,42400000.0
2005-09-01 10:24:00,2.25859,2.25865,2.25802,2.25858,42200000.0
2005-09-01 10:25:00,2.2584,2.25872,2.25813,2.25815,53600000.0
2005-09-01 10:26:00,2.25754,2.25828,2.25742,2.25811,33300000.0
2005-09-01 10:27:00,2.25793,2.25842,2.25759,2.25806,47500000.0
2005-09-01 10:28:00,2.25822,2.25842,2.25727,2.25829,37500000.0
2005-09-01 10:29:00,2.25795,2.25854,2.25769,2.25825,30400000.0
2005-09-01 10:30:00,2.25828,2.26027,2.25826,2.25936,44200000.0
2005-09-01 10:31:00,2.25913,2.26023,2.25913,2.26005,36500000.0
2005-09-01 10:32:00,2.25943,2.25998,2.25876,2.25935,62899999.0
2005-09-01 10:33:00,2.25952,2.25959,2.25889,2.25936,46000000.0
2005-09-01 10:34:00,2.25881,2.25972,2.25825,2.25967,31500000.0
2005-09-01 10:35:00,2.25943,2.2596,2.25908,2.25945,32000000.0
2005-09-01 10:36:00,2.25925,2.26079,2.25911,2.25934,46600000.0
2005-09-01 10:37:00,2.25889,2.25914,2.25827,2.25873,34700000.0
2005-09-01 10:38:00,2.25882,2.25929,2.25855,2.25909,41300001.0
2005-09-01 10:39:00,2.2597,2.2597,2.25884,2.25948,41100000.0
2005-09-01 10:40:00,2.25963,2.25963,2.25896,2.25914,59800000.0
2005-09-01 10:41:00,2.25885,2.25967,2.25871,2.25944,24200000.0
2005-09-01 10:42:00,2.25937,2.25973,2.25885,2.25973,28600000.0
2005-09-01 10:43:00,2.25933,2.25998,2.25897,2.25983,43000000.0
2005-09-01 10:44:00,2.26027,2.2607,2.25957,2.26,44500000.0
2005-09-01 10:45:00,2.26018,2.26019,2.25957,2.25989,54900000.0
2005-09-01 10:46:00,2.25965,2.26023,2.2593,2.26019,39500000.0
2005-09-01 10:47:00,2.25968,2.2601,2.25943,2.26006,20600000.0
2005-09-01 10:48:00,2.25997,2.25998,2.25911,2.25931,47200000.0
2005-09-01 10:49:00,2.25911,2.25945,2.25873,2.2593,48700000.0
2005-09-01 10:50:00,2.25937,2.25966,2.25911,2.25959,42600000.0
2005-09-01 10:51:00,2.25942,2.26,2.25932,2.25997,39100000.0
2005-09-01 10:52:00,2.2601,2.2601,2.25895,2.2597,37600000.0
2005-09-01 10:53:00,2.2596,2.26005,2.25932,2.25958,29500000.0
2005-09-01 10:54:00,2.25944,2.25951,2.25886,2.25942,55400000.0
2005-09-01 10:55:00,2.25954,2.26018,2.25908,2.25967,66000000.0
2005-09-01 10:56:00,2.25967,2.26034,2.25932,2.2595,23100000.0
2005-09-01 10:57:00,2.25939,2.25956,2.25867,2.25929,58600000.0
2005-09-01 10:58:00,2.25941,2.25959,2.25897,2.25945,35400000.0
2005-09-01 10:59:00,2.25901,2.26043,2.25881,2.25976,44400000.0
2005-09-01 11:00:00,2.25886,2.26025,2.25886,2.25977,43400000.0
2005-09-01 11:01:00,2.25984,2.26013,2.2596,2.26009,46300000.0
2005-09-01 11:02:00,2.2602,2.26034,2.25966,2.25983,58100000.0
2005-09-01 11:03:00,2.25973,2.26011,2.25949,2.25976,38400000.0
2005-09-01 11:04:00,2.25984,2.26001,2.25896,2.25955,43000000.0
2005-09-01 11:05:00,2.25978,2.26006,2.25931,2.25931,67200000.0
2005-09-01 11:06:00,2.26012,2.2603,2.25967,2.26028,29200000.0
2005-09-01 11:07:00,2.26,2.26038,2.25984,2.26019,36200000.0
2005-09-01 11:08:00,2.26017,2.26039,2.25939,2.25983,24400000.0
2005-09-01 11:09:00,2.25958,2.26012,2.25923,2.26004,25100000.0
2005-09-01 11:10:00,2.25984,2.25995,2.25932,2.2599,33100000.0
2005-09-01 11:11:00,2.25966,2.26026,2.25888,2.26022,45700000.0
2005-09-01 11:12:00,2.26048,2.26071,2.25971,2.25989,26600000.0
2005-09-01 11:13:00,2.26037,2.26062,2.26019,2.26019,44900000.0
2005-09-01 11:14:00,2.26019,2.26066,2.25936,2.26045,61600000.0
2005-09-01 11:15:00,2.26042,2.26097,2.26042,2.2609,38100000.0
2005-09-01 11:16:00,2.26114,2.26118,2.26052,2.26087,28500000.0
2005-09-01 11:17:00,2.26075,2.26108,2.26038,2.26059,34500000.0
2005-09-01 11:18:00,2.26055,2.26113,2.26032,2.26071,43000000.0
2005-09-01 11:19:00,2.2609,2.2609,2.26028,2.26044,25800000.0
2005-09-01 11:20:00,2.2606,2.26068,2.26,2.26025,35900000.0
2005-09-01 11:21:00,2.26029,2.26081,2.26012,2.26081,20700000.0
2005-09-01 11:22:00,2.26006,2.26055,2.25971,2.25993,52200000.0
2005-09-01 11:23:00,2.26045,2.26045,2.25988,2.26012,29000000.0
2005-09-01 11:24:00,2.26034,2.26053,2.26005,2.26046,32900000.0
2005-09-01 11:25:00,2.2603,2.26121,2.2602,2.26047,37300000.0
2005-09-01 11:26:00,2.2606,2.26086,2.26021,2.26086,61200000.0
2005-09-01 11:27:00,2.26063,2.26101,2.26039,2.26075,40700000.0
2005-09-01 11:28:00,2.2604,2.26095,2.25997,2.26058,66300000.0
2005-09-01 11:29:00,2.2605,2.26075,2.26002,2.26029,90600001.0
2005-09-01 11:30:00,2.26054,2.26067,2.26003,2.26058,45300000.0
2005-09-01 11:31:00,2.26002,2.26098,2.25996,2.26081,26000000.0
2005-09-01 11:32:00,2.26102,2.26104,2.26045,2.26085,35800000.0
2005-09-01 11:33:00,2.26074,2.26083,2.25996,2.26025,49700000.0
2005-09-01 11:34:00,2.26029,2.26085,2.25976,2.26036,75300000.0
2005-09-01 11:35:00,2.25998,2.26041,2.25969,2.2602,20000000.0
2005-09-01 11:36:00,2.2598,2.2606,2.25972,2.26032,44500000.0
2005-09-01 11:37:00,2.2604,2.26046,2.25931,2.26002,32500000.0
2005-09-01 11:38:00,2.26014,2.26027,2.25935,2.26002,50300000.0
2005-09-01 11:39:00,2.26013,2.26047,2.25968,2.26021,61799999.0
2005-09-01 11:40:00,2.26018,2.26082,2.25998,2.26069,34600000.0
2005-09-01 11:41:00,2.26042,2.26059,2.26007,2.26045,27000000.0
2005-09-01 11:42:00,2.2603,2.26063,2.25973,2.26051,38800000.0
2005-09-01 11:43:00,2.25985,2.26101,2.25985,2.26086,29400000.0
2005-09-01 11:44:00,2.26026,2.26058,2.26004,2.26058,27400000.0
2005-09-01 11:45:00,2.26052,2.2607,2.26002,2.26055,36200000.0
2005-09-01 11:46:00,2.26033,2.2605,2.25996,2.26038,76500000.0
2005-09-01 11:47:00,2.26038,2.26072,2.26021,2.26068,27800000.0
2005-09-01 11:48:00,2.26051,2.26078,2.25971,2.2598,33100000.0
2005-09-01 11:49:00,2.2596,2.26045,2.25942,2.26026,31200000.0
2005-09-01 11:50:00,2.26029,2.26057,2.25983,2.2603,34600000.0
2005-09-01 11:51:00,2.2609,2.2609,2.26011,2.26061,61899999.0
2005-09-01 11:52:00,2.26092,2.26092,2.25984,2.26023,32700000.0
2005-09-01 11:53:00,2.26023,2.26077,2.26019,2.26052,36700000.0
2005-09-01 11:54:00,2.2605,2.26066,2.25994,2.26045,28800000.0
2005-09-01 11:55:00,2.26092,2.26098,2.26031,2.26058,42200000.0
2005-09-01 11:56:00,2.2603,2.2608,2.25997,2.26005,49900000.0
2005-09-01 11:57:00,2.26085,2.26104,2.25981,2.26025,42500000.0
2005-09-01 11:58:00,2.26079,2.26084,2.26025,2.26077,38800000.0
2005-09-01 11:59:00,2.26093,2.26123,2.26056,2.26114,40100000.0
2005-09-01 12:00:00,2.26122,2.26152,2.26093,2.26136,33200000.0
2005-09-01 12:01:00,2.2612,2.26161,2.26078,2.26161,24900000.0
2005-09-01 12:02:00,2.2611,2.26134,2.26061,2.26123,24800000.0
2005-09-01 12:03:00,2.26113,2.26161,2.26097,2.26151,27700000.0
2005-09-01 12:04:00,2.2612,2.26225,2.2611,2.26225,35100000.0
2005-09-01 12:05:00,2.26252,2.26252,2.26155,2.26172,46700000.0
2005-09-01 12:06:00,2.26155,2.26194,2.2612,2.26173,40100000.0
2005-09-01 12:07:00,2.26003,2.26151,2.25997,2.26125,42400000.0
2005-09-01 12:08:00,2.26101,2.26153,2.2609,2.26103,60800000.0
2005-09-01 12:09:00,2.26105,2.26131,2.26066,2.26113,34200000.0
2005-09-01 12:10:00,2.26075,2.26177,2.26067,2.26165,53900000.0
2005-09-01 12:11:00,2.2614,2.26183,2.26107,2.26162,29800000.0
2005-09-01 12:12:00,2.26112,2.26136,2.26087,2.26126,37500000.0
2005-09-01 12:13:00,2.26077,2.2608,2.25997,2.26023,39600000.0
2005-09-01 12:14:00,2.2602,2.26038,2.25984,2.26009,30500000.0
2005-09-01 12:15:00,2.25942,2.2608,2.25896,2.2604,41900000.0
2005-09-01 12:16:00,2.26024,2.26061,2.25993,2.25999,47900000.0
2005-09-01 12:17:00,2.26015,2.26035,2.25978,2.26003,34600000.0
2005-09-01 12:18:00,2.25995,2.26023,2.25942,2.25996,45500000.0
2005-09-01 12:19:00,2.25961,2.26016,2.25945,2.25998,35900000.0
2005-09-01 12:20:00,2.25988,2.25997,2.25965,2.25974,27500000.0
2005-09-01 12:21:00,2.25949,2.26012,2.25919,2.26012,53399999.0
2005-09-01 12:22:00,2.2605,2.2605,2.25946,2.2598,32400000.0
2005-09-01 12:23:00,2.26006,2.26019,2.25931,2.25963,48700000.0
2005-09-01 12:24:00,2.25973,2.25994,2.25932,2.25983,35300000.0
2005-09-01 12:25:00,2.26012,2.2605,2.25981,2.26029,52500000.0
2005-09-01 12:26:00,2.26035,2.26086,2.26035,2.26086,24500000.0
2005-09-01 12:27:00,2.26122,2.26132,2.26022,2.261,30000000.0
2005-09-01 12:28:00,2.26119,2.26139,2.26069,2.26093,21400000.0
2005-09-01 12:29:00,2.26078,2.2612,2.26039,2.26086,31500000.0
2005-09-01 12:30:00,2.26067,2.26101,2.26012,2.26063,60100000.0
2005-09-01 12:31:00,2.26038,2.26091,2.26008,2.2608,21600000.0
2005-09-01 12:32:00,2.26093,2.26131,2.26035,2.26131,30500000.0
2005-09-01 12:33:00,2.26142,2.26153,2.26072,2.26118,77800000.0
2005-09-01 12:34:00,2.26109,2.2612,2.2609,2.2612,56500000.0
2005-09-01 12:35:00,2.26095,2.26173,2.26072,2.26173,35400000.0
2005-09-01 12:36:00,2.26186,2.26186,2.26124,2.26137,51700000.0
2005-09-01 12:37:00,2.26135,2.26166,2.26121,2.2614,52800000.0
2005-09-01 12:38:00,2.26103,2.26172,2.26103,2.26149,37800000.0
2005-09-01 12:39:00,2.26145,2.26165,2.2611,2.26147,25700000.0
2005-09-01 12:40:00,2.26172,2.26198,2.26117,2.26158,32600000.0
2005-09-01 12:41:00,2.2612,2.26154,2.2607,2.26139,41600000.0
2005-09-01 12:42:00,2.26112,2.26127,2.26049,2.26049,43700000.0
2005-09-01 12:43:00,2.26031,2.26073,2.26008,2.26044,31600000.0
2005-09-01 12:44:00,2.2606,2.26064,2.26003,2.26008,45000000.0
2005-09-01 12:45:00,2.25971,2.26028,2.25967,2.26017,25300000.0
2005-09-01 12:46:00,2.25964,2.26034,2.25892,2.25946,26600000.0
2005-09-01 12:47:00,2.25991,2.26012,2.2594,2.25989,32800000.0
2005-09-01 12:48:00,2.25999,2.25999,2.25928,2.25955,48800000.0
2005-09-01 12:49:00,2.25972,2.26005,2.25938,2.25978,39100000.0
2005-09-01 12:50:00,2.25995,2.25995,2.25929,2.25963,51099999.0
2005-09-01 12:51:00,2.25937,2.2599,2.25934,2.25968,49400000.0
2005-09-01 12:52:00,2.2595,2.26006,2.25903,2.25903,51200000.0
2005-09-01 12:53:00,2.25855,2.2599,2.25787,2.2599,28200000.0
2005-09-01 12:54:00,2.25969,2.25984,2.2593,2.25949,39800000.0
2005-09-01 12:55:00,2.25962,2.25962,2.25903,2.25926,36100000.0
2005-09-01 12:56:00,2.25939,2.25942,2.25856,2.25904,40300000.0
2005-09-01 12:57:00,2.25901,2.2593,2.25892,2.2591,52400000.0
2005-09-01 12:58:00,2.25924,2.25928,2.25836,2.2586,28300000.0
2005-09-01 12:59:00,2.25902,2.25941,2.2585,2.25901,64400000.0
2005-09-01 13:00:00,2.25891,2.25917,2.25861,2.259,35000000.0
2005-09-01 13:01:00,2.2593,2.25938,2.25831,2.25901,53100000.0
2005-09-01 13:02:00,2.25915,2.25928,2.25857,2.25897,43000000.0
2005-09-01 13:03:00,2.25892,2.2593,2.25879,2.25879,32700000.0
2005-09-01 13:04:00,2.25909,2.25917,2.25844,2.25879,27700000.0
2005-09-01 13:05:00,2.25925,2.25955,2.25851,2.25935,22600000.0
2005-09-01 13:06:00,2.25933,2.25935,2.25837,2.2586,30200000.0
2005-09-01 13:07:00,2.25907,2.25913,2.2583,2.2587,57799999.0
2005-09-01 13:08:00,2.25858,2.2589,2.25838,2.25876,40300000.0
2005-09-01 13:09:00,2.2584,2.2589,2.25817,2.25879,33800000.0
2005-09-01 13:10:00,2.2587,2.25885,2.25816,2.2586,35700000.0
2005-09-01 13:11:00,2.25868,2.25892,2.25845,2.25877,31500000.0
2005-09-01 13:12:00,2.25872,2.25875,2.25803,2.25834,31000000.0
2005-09-01 13:13:00,2.25844,2.25916,2.25844,2.2588,48500000.0
2005-09-01 13:14:00,2.25789,2.25908,2.25787,2.25907,59100000.0
2005-09-01 13:15:00,2.25874,2.25943,2.25816,2.25914,56800000.0
2005-09-01 13:16:00,2.25885,2.25936,2.25862,2.25928,46600000.0
2005-09-01 13:17:00,2.25926,2.25983,2.25901,2.25983,27600000.0
2005-09-01 13:18:00,2.25997,2.26015,2.25938,2.25965,64300000.0
2005-09-01 13:19:00,2.25974,2.2599,2.25889,2.25953,24400000.0
2005-09-01 13:20:00,2.25979,2.25994,2.25933,2.25944,30600000.0
2005-09-01 13:21:00,2.25945,2.25993,2.25927,2.25981,52500000.0
2005-09-01 13:22:00,2.25927,2.25956,2.25912,2.25956,34000000.0
2005-09-01 13:23:00,2.25913,2.25947,2.25897,2.25939,43600000.0
2005-09-01 13:24:00,2.25943,2.25963,2.25919,2.25929,24700000.0
2005-09-01 13:25:00,2.2596,2.25977,2.25923,2.25933,38700000.0
2005-09-01 13:26:00,2.25935,2.25971,2.25888,2.25971,35900000.0
2005-09-01 13:27:00,2.2596,2.25977,2.25911,2.2597,31200000.0
2005-09-01 13:28:00,2.2595,2.25965,2.25913,2.25964,35100000.0
2005-09-01 13:29:00,2.25955,2.25957,2.25825,2.25918,45000000.0
2005-09-01 13:30:00,2.25947,2.25977,2.25909,2.25964,39000000.0
2005-09-01 13:31:00,2.2595,2.25969,2.2589,2.25909,35400000.0
2005-09-01 13:32:00,2.25925,2.25988,2.2591,2.25973,48900000.0
2005-09-01 13:33:00,2.25974,2.25987,2.25896,2.25896,34700000.0
2005-09-01 13:34:00,2.25916,2.25972,2.25901,2.2597,53100000.0
2005-09-01 13:35:00,2.25974,2.25982,2.25884,2.25936,36300000.0
2005-09-01 13:36:00,2.25954,2.25988,2.25892,2.25981,50500000.0
2005-09-01 13:37:00,2.25986,2.26017,2.25911,2.25936,53800000.0
2005-09-01 13:38:00,2.25936,2.25993,2.25903,2.25973,41300000.0
2005-09-01 13:39:00,2.25929,2.25952,2.25902,2.25942,27100000.0
2005-09-01 13:40:00,2.25955,2.26,2.25932,2.25993,31900000.0
2005-09-01 13:41:00,2.25956,2.25968,2.2592,2.25946,54000000.0
2005-09-01 13:42:00,2.25971,2.26048,2.2593,2.26029,65900000.0
2005-09-01 13:43:00,2.26027,2.2616,2.26024,2.26144,36300000.0
2005-09-01 13:44:00,2.26118,2.26159,2.26073,2.26125,51600000.0
2005-09-01 13:45:00,2.26174,2.26176,2.26098,2.26102,77699999.0
2005-09-01 13:46:00,2.26109,2.26124,2.26039,2.26088,63000000.0
2005-09-01 13:47:00,2.26127,2.26133,2.26031,2.26101,31000000.0
2005-09-01 13:48:00,2.26124,2.2614,2.26062,2.26098,37900000.0
2005-09-01 13:49:00,2.26105,2.26126,2.26071,2.26114,30000000.0
2005-09-01 13:50:00,2.26078,2.26126,2.26056,2.26087,46800000.0
2005-09-01 13:51:00,2.26127,2.26144,2.26052,2.26118,25200000.0
2005-09-01 13:52:00,2.26172,2.26179,2.26105,2.26174,46700000.0
2005-09-01 13:53:00,2.26113,2.2618,2.26093,2.26178,39200000.0
2005-09-01 13:54:00,2.26177,2.26198,2.26127,2.26171,28300000.0
2005-09-01 13:55:00,2.26167,2.2622,2.26153,2.26217,32100000.0
2005-09-01 13:56:00,2.26202,2.26212,2.2616,2.26203,40800000.0
2005-09-01 13:57:00,2.26247,2.26247,2.26182,2.26235,36100000.0
2005-09-01 13:58:00,2.26247,2.26269,2.26175,2.26269,42500000.0
2005-09-01 13:59:00,2.26319,2.26339,2.26193,2.26255,27500000.0
2005-09-01 14:00:00,2.26253,2.26279,2.26224,2.26245,30000000.0
2005-09-01 14:01:00,2.26254,2.26286,2.26225,2.26281,20700000.0
2005-09-01 14:02:00,2.26262,2.2627,2.26201,2.26223,26000000.0
2005-09-01 14:03:00,2.2626,2.26274,2.26196,2.26241,32100000.0
2005-09-01 14:04:00,2.2626,2.26308,2.26217,2.26308,43100000.0
2005-09-01 14:05:00,2.2625,2.26268,2.26194,2.26259,30000000.0
2005-09-01 14:06:00,2.26258,2.26297,2.26239,2.2627,23100000.0
2005-09-01 14:07:00,2.26261,2.26261,2.26182,2.26217,22600000.0
2005-09-01 14:08:00,2.26222,2.26252,2.26162,2.26214,51300000.0
2005-09-01 14:09:00,2.26178,2.26259,2.26178,2.26252,35800000.0
2005-09-01 14:10:00,2.26222,2.26252,2.26182,2.26232,37300000.0
2005-09-01 14:11:00,2.26222,2.26234,2.26169,2.26234,64200000.0
2005-09-01 14:12:00,2.26234,2.26259,2.26197,2.26237,40900000.0
2005-09-01 14:13:00,2.26193,2.26239,2.26178,2.26228,34100000.0
2005-09-01 14:14:00,2.26239,2.26254,2.2618,2.26205,47300000.0
2005-09-01 14:15:00,2.26213,2.26228,2.26187,2.26207,56600000.0
2005-09-01 14:16:00,2.26186,2.26247,2.26153,2.26247,31700000.0
2005-09-01 14:17:00,2.26219,2.26259,2.26204,2.26234,33700000.0
2005-09-01 14:18:00,2.26258,2.26283,2.26213,2.26254,39300000.0
2005-09-01 14:19:00,2.26256,2.26315,2.26221,2.26291,50900000.0
2005-09-01 14:20:00,2.26294,2.26379,2.26257,2.26379,45200000.0
2005-09-01 14:21:00,2.26314,2.26335,2.2629,2.26302,40700000.0
2005-09-01 14:22:00,2.26297,2.26332,2.26279,2.26332,37000000.0
2005-09-01 14:23:00,2.2634,2.26366,2.26286,2.26321,63000000.0
2005-09-01 14:24:00,2.26367,2.26384,2.26306,2.26321,34400000.0
2005-09-01 14:25:00,2.26327,2.26355,2.26295,2.26323,24800000.0
2005-09-01 14:26:00,2.26306,2.26322,2.26244,2.26265,46300000.0
2005-09-01 14:27:00,2.26278,2.26295,2.26216,2.2626,31300000.0
2005-09-01 14:28:00,2.26282,2.26282,2.2621,2.26242,28000000.0
2005-09-01 14:29:00,2.2622,2.2625,2.26173,2.26243,25700000.0
2005-09-01 14:30:00,2.26252,2.26268,2.26199,2.26263,50500000.0
2005-09-01 14:31:00,2.26248,2.26287,2.26227,2.26267,25600000.0
2005-09-01 14:32:00,2.26231,2.26234,2.26187,2.2623,62200000.0
2005-09-01 14:33:00,2.26242,2.26254,2.26145,2.2615,37200000.0
2005-09-01 14:34:00,2.26225,2.26271,2.26189,2.26271,41000000.0
2005-09-01 14:35:00,2.26235,2.26305,2.26204,2.2629,22200000.0
2005-09-01 14:36:00,2.26259,2.26299,2.2624,2.26299,58600001.0
2005-09-01 14:37:00,2.26288,2.26317,2.26224,2.26317,54200000.0
2005-09-01 14:38:00,2.2634,2.26352,2.26278,2.26278,45600000.0
2005-09-01 14:39:00,2.26267,2.26317,2.26263,2.26306,21800000.0
2005-09-01 14:40:00,2.26258,2.26309,2.26234,2.26267,46100000.0
2005-09-01 14:41:00,2.26203,2.2628,2.26178,2.26186,38500000.0
2005-09-01 14:42:00,2.26151,2.26188,2.26123,2.26157,43100000.0
2005-09-01 14:43:00,2.26135,2.2617,2.26107,2.26144,57400000.0
2005-09-01 14:44:00,2.26162,2.262,2.26138,2.262,33300000.0
2005-09-01 14:45:00,2.26196,2.26209,2.26128,2.26176,45500000.0
2005-09-01 14:46:00,2.2618,2.26195,2.26122,2.26122,49100000.0
2005-09-01 14:47:00,2.26167,2.26186,2.26095,2.26143,36600000.0
2005-09-01 14:48:00,2.2612,2.26192,2.26104,2.2618,40500000.0
2005-09-01 14:49:00,2.2617,2.26184,2.26137,2.26184,32500000.0
2005-09-01 14:50:00,2.26129,2.26162,2.26113,2.26162,36200000.0
2005-09-01 14:51:00,2.26115,2.26187,2.26106,2.26158,29000000.0
2005-09-01 14:52:00,2.26177,2.26186,2.26116,2.26142,45100000.0
2005-09-01 14:53:00,2.26131,2.26155,2.26088,2.26147,26700000.0
2005-09-01 14:54:00,2.26085,2.26233,2.26058,2.26219,41100000.0
2005-09-01 14:55:00,2.26192,2.262,2.26123,2.26136,48200000.0
2005-09-01 14:56:00,2.2619,2.26201,2.26117,2.26123,58800001.0
2005-09-01 14:57:00,2.26128,2.26159,2.26001,2.26096,50400000.0
2005-09-01 14:58:00,2.26113,2.26144,2.26077,2.26115,36800000.0
2005-09-01 14:59:00,2.26106,2.26157,2.26085,2.26146,53299999.0
2005-09-01 15:00:00,2.26161,2.26179,2.26134,2.26159,54499999.0
2005-09-01 15:01:00,2.26129,2.26183,2.26113,2.2617,24600000.0
2005-09-01 15:02:00,2.26237,2.26237,2.26145,2.262,27300000.0
2005-09-01 15:03:00,2.26197,2.26214,2.26147,2.26174,26900000.0
2005-09-01 15:04:00,2.26213,2.26229,2.26108,2.26165,47600000.0
2005-09-01 15:05:00,2.26185,2.26248,2.2616,2.26241,26900000.0
2005-09-01 15:06:00,2.26234,2.26252,2.2617,2.26201,50500000.0
2005-09-01 15:07:00,2.26219,2.26227,2.26133,2.2617,34400000.0
2005-09-01 15:08:00,2.26161,2.26284,2.26148,2.26194,35900000.0
2005-09-01 15:09:00,2.26195,2.26205,2.26111,2.26126,32500000.0
2005-09-01 15:10:00,2.26182,2.26185,2.2611,2.26165,53200000.0
2005-09-01 15:11:00,2.26173,2.26211,2.26158,2.26167,103800000.0
2005-09-01 15:12:00,2.26195,2.26207,2.26134,2.26171,35400000.0
2005-09-01 15:13:00,2.26207,2.26207,2.26139,2.26166,35200000.0
2005-09-01 15:14:00,2.26139,2.26208,2.26106,2.26208,41100000.0
2005-09-01 15:15:00,2.26125,2.26196,2.26125,2.26196,45100000.0
2005-09-01 15:16:00,2.26158,2.26184,2.26131,2.26165,21800000.0
2005-09-01 15:17:00,2.26213,2.26231,2.26172,2.26226,70499999.0
2005-09-01 15:18:00,2.26252,2.26287,2.26214,2.26268,23800000.0
2005-09-01 15:19:00,2.26271,2.26311,2.26267,2.26295,34200000.0
2005-09-01 15:20:00,2.26303,2.26329,2.26258,2.26303,41700000.0
2005-09-01 15:21:00,2.26299,2.26323,2.26272,2.26302,53000000.0
2005-09-01 15:22:00,2.26278,2.26323,2.26262,2.26262,45500000.0
2005-09-01 15:23:00,2.26268,2.26301,2.26242,2.26286,24500000.0
2005-09-01 15:24:00,2.26269,2.26269,2.26241,2.26265,34100000.0
2005-09-01 15:25:00,2.26282,2.26292,2.26211,2.26252,35100000.0
2005-09-01 15:26:00,2.26233,2.26259,2.26186,2.26186,44200000.0
2005-09-01 15:27:00,2.26274,2.2628,2.26183,2.26231,57700000.0
2005-09-01 15:28:00,2.26215,2.26253,2.26189,2.26232,50600000.0
2005-09-01 15:29:00,2.26188,2.26246,2.26183,2.26234,55400000.0
2005-09-01 15:30:00,2.26195,2.26265,2.26195,2.26257,37800000.0
2005-09-01 15:31:00,2.26246,2.26281,2.26221,2.26262,31000000.0
2005-09-01 15:32:00,2.26253,2.26269,2.262,2.26266,54800000.0
2005-09-01 15:33:00,2.2629,2.26321,2.26256,2.26295,34400000.0
2005-09-01 15:34:00,2.26298,2.26373,2.26298,2.26322,51300000.0
2005-09-01 15:35:00,2.26298,2.26332,2.26268,2.26328,70600000.0
2005-09-01 15:36:00,2.26296,2.2635,2.26276,2.2631,48200000.0
2005-09-01 15:37:00,2.26354,2.26354,2.2629,2.26311,36000000.0
2005-09-01 15:38:00,2.26323,2.26362,2.26283,2.2629,48000000.0
2005-09-01 15:39:00,2.26273,2.26322,2.26241,2.26284,37600000.0
2005-09-01 15:40:00,2.26292,2.26316,2.2628,2.26312,40800000.0
2005-09-01 15:41:00,2.26305,2.26359,2.26281,2.26352,48900000.0
2005-09-01 15:42:00,2.26368,2.26429,2.2635,2.26388,26900000.0
2005-09-01 15:43:00,2.26381,2.26398,2.26346,2.26393,31300000.0
2005-09-01 15:44:00,2.2637,2.26401,2.26343,2.26371,50800000.0
2005-09-01 15:45:00,2.26399,2.26413,2.26321,2.26388,51000000.0
2005-09-01 15:46:00,2.26412,2.2645,2.26381,2.26392,26400000.0
2005-09-01 15:47:00,2.26448,2.26498,2.2643,2.26463,54900000.0
2005-09-01 15:48:00,2.26497,2.26517,2.26451,2.26491,51000000.0
2005-09-01 15:49:00,2.26499,2.26531,2.26447,2.26492,53200000.0
2005-09-01 15:50:00,2.26474,2.26487,2.26434,2.26441,28600000.0
2005-09-01 15:51:00,2.26427,2.2645,2.26342,2.26378,19600000.0
2005-09-01 15:52:00,2.26417,2.26419,2.26328,2.26373,27900000.0
2005-09-01 15:53:00,2.26374,2.26385,2.26302,2.26334,35600000.0
2005-09-01 15:54:00,2.26329,2.26395,2.26321,2.26369,27400000.0
2005-09-01 15:55:00,2.2636,2.26398,2.26331,2.26386,45100000.0
2005-09-01 15:56:00,2.2635,2.26423,2.2633,2.26388,59000000.0
2005-09-01 15:57:00,2.26331,2.26416,2.26234,2.26388,35200000.0
2005-09-01 15:58:00,2.2639,2.26436,2.26368,2.2641,50100000.0
2005-09-01 15:59:00,2.2635,2.26394,2.26307,2.26352,34800000.0
2005-09-01 16:00:00,2.26352,2.26358,2.26266,2.26307,57100000.0
2005-09-01 16:01:00,2.26285,2.26309,2.26256,2.26297,37000000.0
2005-09-01 16:02:00,2.26347,2.26371,2.26304,2.26337,45100000.0
2005-09-01 16:03:00,2.26355,2.26356,2.26248,2.26253,35700000.0
2005-09-01 16:04:00,2.26245,2.26288,2.26111,2.26148,40600000.0
2005-09-01 16:05:00,2.2615,2.2615,2.25967,2.25977,33600000.0
2005-09-01 16:06:00,2.25878,2.25931,2.25779,2.25779,48200000.0
2005-09-01 16:07:00,2.25693,2.25761,2.25643,2.25663,53200000.0
2005-09-01 16:08:00,2.25567,2.25789,2.25567,2.25783,30800000.0
2005-09-01 16:09:00,2.25795,2.25882,2.25795,2.2588,11900000.0
2005-09-01 16:10:00,2.2592,2.25942,2.25852,2.25869,31700000.0
2005-09-01 16:11:00,2.25905,2.25905,2.25793,2.25833,24400000.0
2005-09-01 16:12:00,2.25843,2.25879,2.25772,2.25824,46800000.0
2005-09-01 16:13:00,2.25803,2.25831,2.2576,2.25787,53100000.0
2005-09-01 16:14:00,2.25837,2.25869,2.25803,2.25857,51000000.0
2005-09-01 16:15:00,2.2589,2.25939,2.25836,2.25836,44200000.0
2005-09-01 16:16:00,2.25841,2.25905,2.25814,2.25905,20800000.0
2005-09-01 16:17:00,2.25902,2.25993,2.25882,2.25993,51200000.0
2005-09-01 16:18:00,2.25958,2.26037,2.25941,2.26028,22000000.0
2005-09-01 16:19:00,2.26038,2.26067,2.2603,2.26061,23200000.0
2005-09-01 16:20:00,2.26075,2.26083,2.26012,2.26046,33600000.0
2005-09-01 16:21:00,2.26046,2.26066,2.26006,2.26024,40200000.0
2005-09-01 16:22:00,2.2601,2.2606,2.2597,2.2599,18900000.0
2005-09-01 16:23:00,2.2598,2.2604,2.2594,2.2603,18900000.0
2005-09-01 16:24:00,2.2601,2.2604,2.2597,2.2601,18900000.0
2005-09-01 16:25:00,2.2602,2.261,2.2599,2.2609,18900000.0
2005-09-01 16:26:00,2.2607,2.2608,2.2602,2.2603,18900000.0
2005-09-01 16:27:00,2.2604,2.2606,2.2601,2.2603,18900000.0
2005-09-01 16:28:00,2.2605,2.2606,2.2602,2.2603,18900000.0
2005-09-01 16:29:00,2.2605,2.2606,2.2599,2.2601,18900000.0
2005-09-01 16:30:00,2.2602,2.2608,2.2599,2.2605,18900000.0
2005-09-01 16:31:00,2.2603,2.2607,2.2599,2.2599,18900000.0
2005-09-01 16:32:00,2.26,2.2602,2.2597,2.26,18900000.0
2005-09-01 16:33:00,2.26,2.2607,2.2598,2.2605,18900000.0
2005-09-01 16:34:00,2.2606,2.2609,2.2602,2.2607,18900000.0
2005-09-01 16:35:00,2.2608,2.2608,2.2601,2.2601,18900000.0
2005-09-01 16:36:00,2.26,2.2604,2.2599,2.2602,18900000.0
2005-09-01 16:37:00,2.2603,2.2605,2.2598,2.2603,18900000.0
2005-09-01 16:38:00,2.2602,2.261,2.2602,2.2604,18900000.0
2005-09-01 16:39:00,2.2605,2.2611,2.2604,2.2606,18900000.0
2005-09-01 16:40:00,2.2605,2.2614,2.2605,2.261,18900000.0
2005-09-01 16:41:00,2.2608,2.2614,2.2607,2.2609,18900000.0
2005-09-01 16:42:00,2.2607,2.2611,2.2597,2.2598,18900000.0
2005-09-01 16:43:00,2.2601,2.2601,2.2595,2.2597,18900000.0
2005-09-01 16:44:00,2.2598,2.2603,2.2595,2.2603,18900000.0
2005-09-01 16:45:00,2.2604,2.2617,2.2602,2.2612,18900000.0
2005-09-01 16:46:00,2.2613,2.2616,2.26,2.261,18900000.0
2005-09-01 16:47:00,2.2611,2.2614,2.2608,2.2614,18900000.0
2005-09-01 16:48:00,2.2615,2.2621,2.2612,2.2621,18900000.0
2005-09-01 16:49:00,2.2618,2.2624,2.2618,2.2622,18900000.0
2005-09-01 16:50:00,2.2621,2.2625,2.2619,2.2625,18900000.0
2005-09-01 16:51:00,2.2626,2.2632,2.2624,2.2631,18900000.0
2005-09-01 16:52:00,2.2604,2.26259,2.2604,2.26259,18900000.0
2005-09-01 16:53:00,2.2628,2.26318,2.2626,2.26277,28500000.0
2005-09-01 16:54:00,2.2627,2.26283,2.26265,2.26283,48800000.0
2005-09-01 16:55:00,2.26268,2.26289,2.26264,2.26276,23200000.0
2005-09-01 16:56:00,2.26287,2.26299,2.26285,2.26289,23700000.0
2005-09-01 16:57:00,2.26287,2.26293,2.26274,2.26282,39500000.0
2005-09-01 16:58:00,2.26276,2.26295,2.2627,2.2627,41200000.0
2005-09-01 16:59:00,2.26272,2.26293,2.26268,2.26293,49500000.0
2005-09-01 17:00:00,2.26276,2.26276,2.2626,2.2626,63000000.0
2005-09-01 17:01:00,2.26304,2.26422,2.26304,2.2637,61300000.0
2005-09-01 17:02:00,2.26358,2.26453,2.26358,2.2644,48000000.0
2005-09-01 17:03:00,2.26457,2.26485,2.26406,2.26426,43200000.0
2005-09-01 17:04:00,2.26459,2.26475,2.26406,2.26429,26600000.0
2005-09-01 17:05:00,2.26485,2.2653,2.2645,2.26491,37000000.0
2005-09-01 17:06:00,2.2647,2.26509,2.2643,2.26506,35900000.0
2005-09-01 17:07:00,2.2647,2.26513,2.26451,2.26472,45700000.0
2005-09-01 17:08:00,2.265,2.26506,2.26439,2.26439,40800000.0
2005-09-01 17:09:00,2.26427,2.2645,2.26399,2.2644,20000000.0
2005-09-01 17:10:00,2.26453,2.26453,2.26435,2.2644,28600000.0
2005-09-01 17:11:00,2.26437,2.2644,2.26341,2.26394,60700000.0
2005-09-01 17:12:00,2.26402,2.26416,2.26362,2.26412,58900000.0
2005-09-01 17:13:00,2.26374,2.26428,2.26347,2.26378,45000000.0
2005-09-01 17:14:00,2.26312,2.26382,2.2629,2.26363,47800000.0
2005-09-01 17:15:00,2.2637,2.26379,2.26273,2.26293,41100000.0
2005-09-01 17:16:00,2.263,2.26315,2.26238,2.26297,26500000.0
2005-09-01 17:17:00,2.26313,2.26352,2.26276,2.26324,23900000.0
2005-09-01 17:18:00,2.26307,2.26331,2.2629,2.26306,30700000.0
2005-09-01 17:19:00,2.26278,2.26331,2.26251,2.26305,33000000.0
2005-09-01 17:20:00,2.26353,2.26396,2.2629,2.26396,31000000.0
2005-09-01 17:21:00,2.26322,2.26395,2.26304,2.26322,58400000.0
2005-09-01 17:22:00,2.26284,2.26342,2.26284,2.26297,28600000.0
2005-09-01 17:23:00,2.2631,2.26367,2.263,2.26362,35700000.0
2005-09-01 17:24:00,2.26367,2.26409,2.26331,2.26409,54000000.0
2005-09-01 17:25:00,2.26398,2.2648,2.26389,2.26425,27400000.0
2005-09-01 17:26:00,2.26407,2.26491,2.26399,2.26491,34100000.0
2005-09-01 17:27:00,2.26487,2.26487,2.26391,2.26401,40600000.0
2005-09-01 17:28:00,2.26408,2.26436,2.2638,2.26416,37700000.0
2005-09-01 17:29:00,2.26408,2.26492,2.26387,2.26465,37500000.0
2005-09-01 17:30:00,2.2647,2.26552,2.26447,2.26535,59900000.0
2005-09-01 17:31:00,2.26525,2.26626,2.26504,2.26568,37800000.0
2005-09-01 17:32:00,2.26573,2.266,2.26525,2.26554,32300000.0
2005-09-01 17:33:00,2.26525,2.26578,2.26513,2.2657,43800000.0
2005-09-01 17:34:00,2.2656,2.26573,2.26478,2.26491,36600000.0
2005-09-01 17:35:00,2.26522,2.26538,2.26438,2.26472,20700000.0
2005-09-01 17:36:00,2.26478,2.26493,2.26413,2.26445,41300000.0
2005-09-01 17:37:00,2.2646,2.26492,2.26418,2.26476,53400000.0
2005-09-01 17:38:00,2.26485,2.26507,2.26403,2.26417,48100000.0
2005-09-01 17:39:00,2.26381,2.26425,2.26353,2.26378,26800000.0
2005-09-01 17:40:00,2.26385,2.2652,2.26376,2.26447,43500000.0
2005-09-01 17:41:00,2.26485,2.26492,2.26425,2.26445,28800000.0
2005-09-01 17:42:00,2.26447,2.26486,2.26444,2.26477,16800000.0
2005-09-01 17:43:00,2.26482,2.26488,2.26414,2.26427,19300000.0
2005-09-01 17:44:00,2.26452,2.2647,2.26382,2.26443,58400000.0
2005-09-01 17:45:00,2.26393,2.2648,2.26393,2.26474,24700000.0
2005-09-01 17:46:00,2.26435,2.26503,2.26432,2.26482,66300000.0
2005-09-01 17:47:00,2.26474,2.26498,2.26423,2.26468,22400000.0
2005-09-01 17:48:00,2.26481,2.26488,2.26435,2.26458,31400000.0
2005-09-01 17:49:00,2.26477,2.26502,2.26394,2.26408,43900000.0
2005-09-01 17:50:00,2.26391,2.2644,2.26385,2.2644,41700000.0
2005-09-01 17:51:00,2.26449,2.26464,2.26388,2.26435,32400000.0
2005-09-01 17:52:00,2.26473,2.26569,2.26457,2.26541,45900000.0
2005-09-01 17:53:00,2.26497,2.26614,2.26472,2.26614,26000000.0
2005-09-01 17:54:00,2.26575,2.2662,2.26559,2.26602,59300000.0
2005-09-01 17:55:00,2.26574,2.26621,2.26574,2.26613,36100000.0
2005-09-01 17:56:00,2.26633,2.26681,2.26602,2.26637,47700000.0
2005-09-01 17:57:00,2.26637,2.26648,2.2654,2.26545,25200000.0
2005-09-01 17:58:00,2.26552,2.26571,2.2647,2.26514,42800000.0
2005-09-01 17:59:00,2.26483,2.26514,2.26444,2.2646,30100000.0
2005-09-01 18:00:00,2.26424,2.26484,2.26415,2.26481,45000000.0
2005-09-01 18:01:00,2.26445,2.2655,2.26421,2.26475,301200000.0
2005-09-01 18:02:00,2.26466,2.2651,2.26425,2.26439,305200000.0
2005-09-01 18:03:00,2.26461,2.26519,2.26435,2.26463,432100000.0
2005-09-01 18:04:00,2.26454,2.26471,2.26383,2.26442,337500000.0
2005-09-01 18:05:00,2.26438,2.26493,2.26383,2.26465,177800000.0
2005-09-01 18:06:00,2.26462,2.26512,2.26423,2.26485,390900000.0
2005-09-01 18:07:00,2.26485,2.26537,2.26412,2.26481,392800000.0
2005-09-01 18:08:00,2.26453,2.2651,2.26424,2.26503,382300000.0
2005-09-01 18:09:00,2.265,2.26559,2.26466,2.26536,309900001.0
2005-09-01 18:10:00,2.26554,2.2659,2.26446,2.26534,240400000.0
2005-09-01 18:11:00,2.26583,2.26655,2.26565,2.26643,215600000.0
2005-09-01 18:12:00,2.26638,2.26683,2.26615,2.26624,164700000.0
2005-09-01 18:13:00,2.26668,2.26728,2.26607,2.26693,164800000.0
2005-09-01 18:14:00,2.26673,2.26721,2.26588,2.26674,336000000.0
2005-09-01 18:15:00,2.26682,2.2669,2.266,2.26665,378799999.0
2005-09-01 18:16:00,2.26695,2.26695,2.26604,2.26652,368000000.0
2005-09-01 18:17:00,2.26658,2.26691,2.2659,2.26625,222500000.0
2005-09-01 18:18:00,2.26641,2.26668,2.26564,2.26644,163600000.0
2005-09-01 18:19:00,2.26623,2.26675,2.26552,2.26616,258000000.0
2005-09-01 18:20:00,2.26567,2.26647,2.26521,2.26641,155800000.0
2005-09-01 18:21:00,2.26659,2.26659,2.26563,2.26564,257700000.0
2005-09-01 18:22:00,2.266,2.26611,2.26518,2.26572,238800000.0
2005-09-01 18:23:00,2.26565,2.26615,2.26522,2.26578,403999999.0
2005-09-01 18:24:00,2.2658,2.26597,2.26525,2.26544,338900000.0
2005-09-01 18:25:00,2.26546,2.26552,2.26463,2.26528,329700001.0
2005-09-01 18:26:00,2.26453,2.26535,2.26447,2.26504,330000002.0
2005-09-01 18:27:00,2.26508,2.26538,2.26433,2.26508,338100000.0
2005-09-01 18:28:00,2.26513,2.26559,2.26425,2.26525,202400001.0
2005-09-01 18:29:00,2.26569,2.26578,2.26505,2.26564,245600001.0
2005-09-01 18:30:00,2.2658,2.26616,2.26517,2.26575,296400000.0
2005-09-01 18:31:00,2.26583,2.26605,2.2647,2.26584,176400001.0
2005-09-01 18:32:00,2.26565,2.26596,2.26516,2.26564,162600000.0
2005-09-01 18:33:00,2.26562,2.26562,2.26482,2.26557,301900001.0
2005-09-01 18:34:00,2.26557,2.26596,2.2649,2.26582,350000001.0
2005-09-01 18:35:00,2.26581,2.26608,2.26465,2.26608,147100000.0
2005-09-01 18:36:00,2.26559,2.26579,2.26487,2.26561,82200000.0
2005-09-01 18:37:00,2.26574,2.26578,2.26526,2.26566,79600000.0
2005-09-01 18:38:00,2.26551,2.26561,2.26444,2.26475,103000000.0
2005-09-01 18:39:00,2.26477,2.26533,2.26448,2.26502,220999999.0
2005-09-01 18:40:00,2.26487,2.26519,2.26427,2.26499,219800000.0
2005-09-01 18:41:00,2.26477,2.26545,2.26475,2.26522,184899999.0
2005-09-01 18:42:00,2.26485,2.26557,2.26456,2.26523,110800000.0
2005-09-01 18:43:00,2.26483,2.26517,2.26431,2.26516,47800000.0
2005-09-01 18:44:00,2.2651,2.26521,2.26432,2.265,141699999.0
2005-09-01 18:45:00,2.26497,2.26528,2.26479,2.26528,81400000.0
2005-09-01 18:46:00,2.26539,2.26542,2.26449,2.26496,37000000.0
2005-09-01 18:47:00,2.26521,2.26521,2.26464,2.26501,35400000.0
2005-09-01 18:48:00,2.26465,2.26523,2.26404,2.26473,95800000.0
2005-09-01 18:49:00,2.26456,2.26532,2.26428,2.26532,35300000.0
2005-09-01 18:50:00,2.26509,2.26509,2.26381,2.26452,50700000.0
2005-09-01 18:51:00,2.26426,2.26485,2.26398,2.26452,181000000.0
2005-09-01 18:52:00,2.26453,2.26483,2.26386,2.26443,171600000.0
2005-09-01 18:53:00,2.2645,2.26513,2.26403,2.26513,134600000.0
2005-09-01 18:54:00,2.26485,2.26527,2.26456,2.26501,172700000.0
2005-09-01 18:55:00,2.26478,2.26506,2.26415,2.2645,184500000.0
2005-09-01 18:56:00,2.26435,2.26483,2.26425,2.26438,47900000.0
2005-09-01 18:57:00,2.26458,2.2651,2.26426,2.26473,78800000.0
2005-09-01 18:58:00,2.26498,2.26509,2.26381,2.26459,230000000.0
2005-09-01 18:59:00,2.26482,2.26501,2.26436,2.26442,211700000.0
2005-09-01 19:00:00,2.26425,2.26491,2.26406,2.26491,113600002.0
2005-09-01 19:01:00,2.26465,2.26485,2.26415,2.2646,44900000.0
2005-09-01 19:02:00,2.26482,2.26516,2.26427,2.265,179299997.0
2005-09-01 19:03:00,2.26513,2.26589,2.26471,2.26502,98400000.0
2005-09-01 19:04:00,2.26552,2.26555,2.26443,2.26516,30400000.0
2005-09-01 19:05:00,2.26545,2.26588,2.26465,2.26573,59600000.0
2005-09-01 19:06:00,2.26562,2.26609,2.26507,2.26534,241500000.0
2005-09-01 19:07:00,2.26568,2.26578,2.26496,2.2655,124600000.0
2005-09-01 19:08:00,2.26568,2.26573,2.26445,2.26526,230000000.0
2005-09-01 19:09:00,2.26527,2.26546,2.26471,2.2652,124400000.0
2005-09-01 19:10:00,2.26499,2.2656,2.26439,2.26541,88500000.0
2005-09-01 19:11:00,2.26525,2.26566,2.26463,2.26513,61300000.0
2005-09-01 19:12:00,2.26526,2.26561,2.26504,2.26504,31700000.0
2005-09-01 19:13:00,2.26568,2.2669,2.26484,2.26646,139500000.0
2005-09-01 19:14:00,2.26674,2.26697,2.26586,2.2668,69500000.0
2005-09-01 19:15:00,2.26684,2.26702,2.26625,2.26688,121500000.0
2005-09-01 19:16:00,2.26691,2.26752,2.26683,2.26721,31500000.0
2005-09-01 19:17:00,2.26695,2.26796,2.26652,2.26724,77700000.0
2005-09-01 19:18:00,2.26759,2.26796,2.26696,2.26744,119500000.0
2005-09-01 19:19:00,2.2672,2.2678,2.26682,2.26749,91200000.0
2005-09-01 19:20:00,2.26735,2.26754,2.2665,2.26739,171400000.0
2005-09-01 19:21:00,2.26732,2.26752,2.26684,2.26736,88700000.0
2005-09-01 19:22:00,2.26716,2.26766,2.26663,2.26737,36300000.0
2005-09-01 19:23:00,2.26692,2.26717,2.2665,2.26701,183400000.0
2005-09-01 19:24:00,2.26679,2.26709,2.26622,2.26705,88700000.0
2005-09-01 19:25:00,2.267,2.26721,2.2663,2.26668,58000000.0
2005-09-01 19:26:00,2.26652,2.26765,2.26652,2.26765,136500000.0
2005-09-01 19:27:00,2.26736,2.26766,2.26682,2.26726,142700000.0
2005-09-01 19:28:00,2.26687,2.26736,2.26656,2.26733,56300000.0
2005-09-01 19:29:00,2.26726,2.26747,2.26683,2.26731,135300000.0
2005-09-01 19:30:00,2.26642,2.26714,2.26597,2.26681,171800000.0
2005-09-01 19:31:00,2.26685,2.26697,2.26627,2.26671,55400000.0
2005-09-01 19:32:00,2.26654,2.26699,2.26623,2.26698,117000001.0
2005-09-01 19:33:00,2.26706,2.26742,2.26675,2.26716,63000000.0
2005-09-01 19:34:00,2.2675,2.26756,2.26654,2.26727,121100001.0
2005-09-01 19:35:00,2.26708,2.26763,2.26656,2.26657,147700001.0
2005-09-01 19:36:00,2.26702,2.26746,2.2665,2.26675,114500000.0
2005-09-01 19:37:00,2.26686,2.26716,2.26663,2.26692,44600000.0
2005-09-01 19:38:00,2.26705,2.26724,2.2666,2.26683,20400000.0
2005-09-01 19:39:00,2.26684,2.26753,2.26647,2.2674,59700000.0
2005-09-01 19:40:00,2.26732,2.26732,2.26657,2.26712,116000000.0
2005-09-01 19:41:00,2.26703,2.26709,2.26639,2.26671,90100000.0
2005-09-01 19:42:00,2.26716,2.26718,2.26654,2.26667,92200000.0
2005-09-01 19:43:00,2.26683,2.26714,2.26642,2.26714,51700000.0
2005-09-01 19:44:00,2.26683,2.26742,2.26673,2.26679,80300000.0
2005-09-01 19:45:00,2.26714,2.26714,2.26681,2.26683,36800000.0
2005-09-01 19:46:00,2.26753,2.26755,2.26673,2.2672,104700000.0
2005-09-01 19:47:00,2.26745,2.26745,2.26676,2.26705,22800000.0
2005-09-01 19:48:00,2.26708,2.26733,2.26651,2.2666,56200000.0
2005-09-01 19:49:00,2.26754,2.26754,2.26686,2.2674,102800000.0
2005-09-01 19:50:00,2.2668,2.26739,2.26648,2.26697,68300000.0
2005-09-01 19:51:00,2.267,2.26743,2.26661,2.26732,103200001.0
2005-09-01 19:52:00,2.2673,2.26744,2.2664,2.26706,62000000.0
2005-09-01 19:53:00,2.26653,2.26729,2.26653,2.26707,24400000.0
2005-09-01 19:54:00,2.2667,2.26762,2.26643,2.26735,49000000.0
2005-09-01 19:55:00,2.26761,2.26779,2.26707,2.26742,31100000.0
2005-09-01 19:56:00,2.26752,2.26763,2.26685,2.26727,75700000.0
2005-09-01 19:57:00,2.26751,2.26775,2.26698,2.26761,126900000.0
2005-09-01 19:58:00,2.26737,2.26757,2.2668,2.26726,120100000.0
2005-09-01 19:59:00,2.26736,2.2676,2.26694,2.26718,105700000.0
2005-09-01 20:00:00,2.2671,2.26731,2.26648,2.26703,59600000.0
2005-09-01 20:01:00,2.26707,2.26744,2.26627,2.2666,92800000.0
2005-09-01 20:02:00,2.26672,2.26695,2.26573,2.26677,30800000.0
2005-09-01 20:03:00,2.26675,2.26702,2.2664,2.2668,41800000.0
2005-09-01 20:04:00,2.26652,2.26684,2.26599,2.26681,35200000.0
2005-09-01 20:05:00,2.2667,2.2672,2.26644,2.26705,23400000.0
2005-09-01 20:06:00,2.26682,2.26682,2.26561,2.26561,34300000.0
2005-09-01 20:07:00,2.26622,2.26628,2.26545,2.26626,53300000.0
2005-09-01 20:08:00,2.26618,2.2664,2.26563,2.26597,80900000.0
2005-09-01 20:09:00,2.26621,2.26629,2.26584,2.26597,21600000.0
2005-09-01 20:10:00,2.26563,2.2659,2.26529,2.2657,29800000.0
2005-09-01 20:11:00,2.26547,2.26602,2.26511,2.26576,61500000.0
2005-09-01 20:12:00,2.26567,2.26593,2.2651,2.26566,155600000.0
2005-09-01 20:13:00,2.26557,2.26581,2.26483,2.26532,165700000.0
2005-09-01 20:14:00,2.26542,2.2659,2.26484,2.26542,88500000.0
2005-09-01 20:15:00,2.26564,2.2661,2.26534,2.2656,194700000.0
2005-09-01 20:16:00,2.26541,2.26611,2.26475,2.26597,171500001.0
2005-09-01 20:17:00,2.26554,2.26575,2.2652,2.26571,25800000.0
2005-09-01 20:18:00,2.26564,2.26579,2.26439,2.26482,53600000.0
2005-09-01 20:19:00,2.26495,2.26558,2.26464,2.26536,160500000.0
2005-09-01 20:20:00,2.26535,2.26535,2.2645,2.26507,202200000.0
2005-09-01 20:21:00,2.26473,2.26484,2.26394,2.2645,82500000.0
2005-09-01 20:22:00,2.26481,2.26546,2.26349,2.26483,78700000.0
2005-09-01 20:23:00,2.26505,2.26628,2.26464,2.26527,161200000.0
2005-09-01 20:24:00,2.26514,2.26598,2.26507,2.26569,58700000.0
2005-09-01 20:25:00,2.26543,2.26582,2.26458,2.26541,183900000.0
2005-09-01 20:26:00,2.26558,2.26588,2.26487,2.26581,179500000.0
2005-09-01 20:27:00,2.26597,2.26619,2.26545,2.26599,87900000.0
2005-09-01 20:28:00,2.26544,2.26618,2.26515,2.26552,242500000.0
2005-09-01 20:29:00,2.26545,2.26547,2.26408,2.26514,184300001.0
2005-09-01 20:30:00,2.26525,2.26581,2.26443,2.26557,316000000.0
2005-09-01 20:31:00,2.2654,2.26561,2.26442,2.26484,218600000.0
2005-09-01 20:32:00,2.26426,2.26543,2.26426,2.26526,325800001.0
2005-09-01 20:33:00,2.26479,2.26524,2.26448,2.26489,88900000.0
2005-09-01 20:34:00,2.26497,2.26557,2.26431,2.26498,99700000.0
2005-09-01 20:35:00,2.2651,2.26515,2.26446,2.2647,52800000.0
2005-09-01 20:36:00,2.26439,2.26498,2.26412,2.26455,62800000.0
2005-09-01 20:37:00,2.26473,2.26494,2.26385,2.26434,72400000.0
2005-09-01 20:38:00,2.26438,2.26448,2.2635,2.26412,180700000.0
2005-09-01 20:39:00,2.26382,2.26452,2.26332,2.26445,114199999.0
2005-09-01 20:40:00,2.26446,2.26475,2.2635,2.26425,189499997.0
2005-09-01 20:41:00,2.26442,2.26461,2.26346,2.2641,150000000.0
2005-09-01 20:42:00,2.26388,2.26438,2.26269,2.26383,89900000.0
2005-09-01 20:43:00,2.26393,2.26408,2.26236,2.26287,82700000.0
2005-09-01 20:44:00,2.26242,2.26321,2.26083,2.26165,162400000.0
2005-09-01 20:45:00,2.26187,2.26278,2.26102,2.26263,50400000.0
2005-09-01 20:46:00,2.26279,2.26358,2.26266,2.26324,36400000.0
2005-09-01 20:47:00,2.26285,2.26378,2.2625,2.2636,164200000.0
2005-09-01 20:48:00,2.26358,2.26414,2.26299,2.26361,193200000.0
2005-09-01 20:49:00,2.26354,2.26394,2.26226,2.26349,116600000.0
2005-09-01 20:50:00,2.26365,2.26366,2.2628,2.26299,159600000.0
2005-09-01 20:51:00,2.26308,2.26373,2.26262,2.26319,123400001.0
2005-09-01 20:52:00,2.26335,2.26351,2.26232,2.26277,164700000.0
2005-09-01 20:53:00,2.26276,2.26318,2.26199,2.26304,235600000.0
2005-09-01 20:54:00,2.2631,2.26331,2.26222,2.26322,124000000.0
2005-09-01 20:55:00,2.26288,2.26312,2.26267,2.26273,25500000.0
2005-09-01 20:56:00,2.26266,2.26375,2.26243,2.26356,254200001.0
2005-09-01 20:57:00,2.26378,2.26384,2.26292,2.26332,377100000.0
2005-09-01 20:58:00,2.26333,2.26368,2.26266,2.26315,188200000.0
2005-09-01 20:59:00,2.26316,2.26316,2.26181,2.26212,254600001.0
2005-09-01 21:00:00,2.26215,2.26238,2.26102,2.26202,237000000.0
2005-09-01 21:01:00,2.26224,2.26257,2.2613,2.26202,296400000.0
2005-09-01 21:02:00,2.26232,2.26232,2.26162,2.26185,95700000.0
2005-09-01 21:03:00,2.26216,2.26229,2.26143,2.26203,94000000.0
2005-09-01 21:04:00,2.26191,2.26247,2.26185,2.26207,50400000.0
2005-09-01 21:05:00,2.26203,2.26266,2.26175,2.26266,71700000.0
2005-09-01 21:06:00,2.26259,2.263,2.26221,2.26283,74400000.0
2005-09-01 21:07:00,2.26271,2.26324,2.26256,2.26304,24900000.0
2005-09-01 21:08:00,2.2629,2.26344,2.26269,2.26317,38400000.0
2005-09-01 21:09:00,2.26343,2.26375,2.26284,2.26284,31600000.0
2005-09-01 21:10:00,2.26353,2.26416,2.26311,2.26387,99600001.0
2005-09-01 21:11:00,2.26375,2.26413,2.2634,2.26346,126700000.0
2005-09-01 21:12:00,2.2636,2.2638,2.2633,2.26339,43200000.0
2005-09-01 21:13:00,2.26363,2.26382,2.26281,2.26356,128100000.0
2005-09-01 21:14:00,2.26368,2.26399,2.26309,2.26393,142600000.0
2005-09-01 21:15:00,2.26365,2.26393,2.26284,2.26343,137300000.0
2005-09-01 21:16:00,2.26326,2.26389,2.26237,2.2633,93900000.0
2005-09-01 21:17:00,2.26314,2.26344,2.26219,2.26335,192500001.0
2005-09-01 21:18:00,2.26323,2.26392,2.26263,2.26392,118600001.0
2005-09-01 21:19:00,2.26384,2.26404,2.26313,2.26326,78200000.0
2005-09-01 21:20:00,2.26383,2.26389,2.26277,2.26277,213300000.0
2005-09-01 21:21:00,2.26313,2.26358,2.2627,2.26342,235200000.0
2005-09-01 21:22:00,2.26365,2.26392,2.26288,2.26362,138600000.0
2005-09-01 21:23:00,2.26374,2.26421,2.26319,2.2638,89300000.0
2005-09-01 21:24:00,2.26403,2.26445,2.26319,2.2643,82600000.0
2005-09-01 21:25:00,2.26454,2.26522,2.26403,2.2645,45600000.0
2005-09-01 21:26:00,2.26466,2.26466,2.2642,2.2642,37400000.0
2005-09-01 21:27:00,2.2638,2.26437,2.26339,2.26414,62500000.0
2005-09-01 21:28:00,2.2639,2.26405,2.26347,2.26347,126500000.0
2005-09-01 21:29:00,2.26394,2.26409,2.2635,2.26384,56900000.0
2005-09-01 21:30:00,2.26347,2.26369,2.2634,2.26368,44800000.0
2005-09-01 21:31:00,2.26365,2.26377,2.26342,2.26377,19900000.0
2005-09-01 21:32:00,2.2632,2.26404,2.2632,2.26382,154000000.0
2005-09-01 21:33:00,2.26372,2.26393,2.26312,2.26323,75100001.0
2005-09-01 21:34:00,2.26317,2.26345,2.26236,2.2626,154500000.0
2005-09-01 21:35:00,2.26355,2.26355,2.26291,2.26298,30800000.0
2005-09-01 21:36:00,2.26253,2.26281,2.26229,2.26247,76800000.0
2005-09-01 21:37:00,2.26228,2.26287,2.26192,2.2624,85300000.0
2005-09-01 21:38:00,2.26219,2.26277,2.26176,2.26277,82300000.0
2005-09-01 21:39:00,2.26266,2.26286,2.26217,2.26275,46500000.0
2005-09-01 21:40:00,2.26283,2.26305,2.26246,2.26302,38100000.0
2005-09-01 21:41:00,2.2634,2.26344,2.26211,2.26252,33800000.0
2005-09-01 21:42:00,2.26258,2.26296,2.26172,2.26296,94200000.0
2005-09-01 21:43:00,2.26274,2.26317,2.26224,2.26277,97400001.0
2005-09-01 21:44:00,2.26283,2.26316,2.26213,2.2628,112400000.0
2005-09-01 21:45:00,2.26263,2.26277,2.26211,2.26258,82300000.0
2005-09-01 21:46:00,2.26275,2.26321,2.26217,2.26321,70100000.0
2005-09-01 21:47:00,2.26296,2.2633,2.26232,2.26268,126400000.0
2005-09-01 21:48:00,2.26314,2.26319,2.26246,2.26298,58400000.0
2005-09-01 21:49:00,2.26324,2.26355,2.26267,2.2635,76400000.0
2005-09-01 21:50:00,2.26331,2.26331,2.26279,2.26279,24000000.0
2005-09-01 21:51:00,2.26337,2.26348,2.26273,2.26329,35300000.0
2005-09-01 21:52:00,2.2632,2.26383,2.26286,2.26372,112900000.0
2005-09-01 21:53:00,2.26365,2.26388,2.26319,2.26343,42300000.0
2005-09-01 21:54:00,2.26354,2.26366,2.26322,2.26345,30600000.0
2005-09-01 21:55:00,2.26326,2.26392,2.26307,2.26355,74400000.0
2005-09-01 21:56:00,2.26369,2.26405,2.26318,2.26328,62400000.0
2005-09-01 21:57:00,2.26347,2.26377,2.26288,2.26288,28800000.0
2005-09-01 21:58:00,2.26377,2.26387,2.26304,2.2638,31400000.0
2005-09-01 21:59:00,2.26354,2.26406,2.2631,2.26406,133000000.0
2005-09-01 22:00:00,2.26386,2.26438,2.26354,2.26425,62100000.0
2005-09-01 22:01:00,2.26395,2.26423,2.26367,2.26423,43700000.0
2005-09-01 22:02:00,2.26419,2.26423,2.26343,2.26343,121200000.0
2005-09-01 22:03:00,2.26372,2.26436,2.26372,2.26402,22600000.0
2005-09-01 22:04:00,2.26396,2.26416,2.26372,2.26389,103399999.0
2005-09-01 22:05:00,2.2636,2.26427,2.26343,2.26402,75500000.0
2005-09-01 22:06:00,2.26408,2.26413,2.26356,2.26388,16200000.0
2005-09-01 22:07:00,2.26393,2.26397,2.2636,2.26386,35000000.0
2005-09-01 22:08:00,2.2639,2.26404,2.26364,2.26399,32400000.0
2005-09-01 22:09:00,2.26405,2.26415,2.26343,2.26388,34200000.0
2005-09-01 22:10:00,2.26378,2.26415,2.26352,2.26388,21200000.0
2005-09-01 22:11:00,2.26396,2.26414,2.26355,2.26399,30000000.0
2005-09-01 22:12:00,2.26352,2.26416,2.26351,2.26381,45800000.0
2005-09-01 22:13:00,2.26314,2.2638,2.26303,2.26369,29500000.0
2005-09-01 22:14:00,2.26323,2.26377,2.26286,2.2633,50600000.0
2005-09-01 22:15:00,2.26335,2.26414,2.26302,2.26411,113900000.0
2005-09-01 22:16:00,2.26413,2.26429,2.26336,2.26381,149300000.0
2005-09-01 22:17:00,2.26357,2.26412,2.26346,2.26384,47100000.0
2005-09-01 22:18:00,2.26362,2.26392,2.26328,2.26341,40400000.0
2005-09-01 22:19:00,2.26331,2.26411,2.26331,2.2636,41600000.0
2005-09-01 22:20:00,2.2636,2.26377,2.26324,2.26377,32000000.0
2005-09-01 22:21:00,2.26357,2.26388,2.26315,2.2637,41400000.0
2005-09-01 22:22:00,2.26355,2.2639,2.26256,2.26381,76900000.0
2005-09-01 22:23:00,2.26377,2.26386,2.26323,2.26386,64900000.0
2005-09-01 22:24:00,2.264,2.264,2.26344,2.26395,34400000.0
2005-09-01 22:25:00,2.26351,2.26368,2.26294,2.26359,59400000.0
2005-09-01 22:26:00,2.26387,2.26387,2.26315,2.26366,49600000.0
2005-09-01 22:27:00,2.26382,2.26386,2.26334,2.26376,29200000.0
2005-09-01 22:28:00,2.26362,2.26416,2.26335,2.2637,41000000.0
2005-09-01 22:29:00,2.26375,2.26391,2.26315,2.2635,159900001.0
2005-09-01 22:30:00,2.26328,2.26428,2.26328,2.26364,133599999.0
2005-09-01 22:31:00,2.26359,2.26412,2.26346,2.264,45900000.0
2005-09-01 22:32:00,2.26394,2.26407,2.26368,2.2637,30900000.0
2005-09-01 22:33:00,2.26366,2.264,2.26336,2.26383,54100000.0
2005-09-01 22:34:00,2.26366,2.26461,2.26311,2.26368,63000000.0
2005-09-01 22:35:00,2.26351,2.26394,2.26346,2.2637,37100000.0
2005-09-01 22:36:00,2.26372,2.26373,2.26329,2.26339,35200000.0
2005-09-01 22:37:00,2.26333,2.26383,2.26319,2.26359,31100000.0
2005-09-01 22:38:00,2.26353,2.26411,2.26342,2.26385,55900000.0
2005-09-01 22:39:00,2.2639,2.26405,2.26361,2.26405,25500000.0
2005-09-01 22:40:00,2.26374,2.26415,2.26353,2.26405,37900000.0
2005-09-01 22:41:00,2.26389,2.26455,2.26381,2.26394,32100000.0
2005-09-01 22:42:00,2.26402,2.26427,2.26354,2.26388,63900000.0
2005-09-01 22:43:00,2.2641,2.26477,2.26399,2.26444,111200000.0
2005-09-01 22:44:00,2.26416,2.26522,2.26393,2.26491,53500000.0
2005-09-01 22:45:00,2.26471,2.26481,2.26416,2.2645,71300000.0
2005-09-01 22:46:00,2.26464,2.26485,2.2638,2.2643,64400000.0
2005-09-01 22:47:00,2.26461,2.26469,2.26412,2.26417,28200000.0
2005-09-01 22:48:00,2.26425,2.26448,2.26401,2.26434,78700000.0
2005-09-01 22:49:00,2.2644,2.2644,2.26372,2.26428,61700000.0
2005-09-01 22:50:00,2.26409,2.26455,2.26402,2.26433,26100000.0
2005-09-01 22:51:00,2.26412,2.26439,2.26337,2.26363,79100000.0
2005-09-01 22:52:00,2.26384,2.26417,2.26329,2.26371,42500000.0
2005-09-01 22:53:00,2.26356,2.26381,2.26345,2.26373,57300000.0
2005-09-01 22:54:00,2.26337,2.26366,2.26313,2.26353,43500000.0
2005-09-01 22:55:00,2.26356,2.26378,2.26308,2.26352,54300000.0
2005-09-01 22:56:00,2.26315,2.26398,2.26315,2.26372,45200000.0
2005-09-01 22:57:00,2.26429,2.26464,2.26364,2.26406,34700000.0
2005-09-01 22:58:00,2.26416,2.26438,2.26334,2.26366,35100000.0
2005-09-01 22:59:00,2.26342,2.26415,2.26314,2.26415,45200000.0
2005-09-01 23:00:00,2.2643,2.26454,2.26378,2.2645,51800000.0
2005-09-01 23:01:00,2.26432,2.2646,2.26392,2.26393,48900000.0
2005-09-01 23:02:00,2.26417,2.26451,2.26396,2.26421,46900000.0
2005-09-01 23:03:00,2.26401,2.26478,2.26396,2.2645,30300000.0
2005-09-01 23:04:00,2.26484,2.26492,2.26414,2.26442,42000000.0
2005-09-01 23:05:00,2.2642,2.26452,2.26389,2.26422,24100000.0
2005-09-01 23:06:00,2.26431,2.26518,2.26412,2.265,31600000.0
2005-09-01 23:07:00,2.26512,2.2653,2.26453,2.26466,51800000.0
2005-09-01 23:08:00,2.26526,2.2653,2.26471,2.26518,40100000.0
2005-09-01 23:09:00,2.2656,2.26563,2.26481,2.26492,32300000.0
2005-09-01 23:10:00,2.26461,2.26522,2.26461,2.26498,31500000.0
2005-09-01 23:11:00,2.26481,2.26567,2.26476,2.26554,29800000.0
2005-09-01 23:12:00,2.2654,2.26571,2.26504,2.26555,35300000.0
2005-09-01 23:13:00,2.26495,2.26522,2.26455,2.26492,27000000.0
2005-09-01 23:14:00,2.26474,2.26478,2.26386,2.26386,45200000.0
2005-09-01 23:15:00,2.26495,2.26532,2.26393,2.26432,34400000.0
2005-09-01 23:16:00,2.26413,2.26518,2.26398,2.26465,49200000.0
2005-09-01 23:17:00,2.26479,2.26487,2.26441,2.26469,30000000.0
2005-09-01 23:18:00,2.26487,2.26487,2.26373,2.26443,37800000.0
2005-09-01 23:19:00,2.26434,2.26434,2.26373,2.26373,25700000.0
2005-09-01 23:20:00,2.26394,2.26394,2.26333,2.26388,32100000.0
2005-09-01 23:21:00,2.26447,2.26491,2.26391,2.26463,26600000.0
2005-09-01 23:22:00,2.26522,2.26522,2.26404,2.26409,43800000.0
2005-09-01 23:23:00,2.2637,2.26371,2.26326,2.26337,26600000.0
2005-09-01 23:24:00,2.26355,2.26425,2.26337,2.26425,42600000.0
2005-09-01 23:25:00,2.2641,2.26436,2.26354,2.26376,57000000.0
2005-09-01 23:26:00,2.26405,2.26407,2.26305,2.26376,36900000.0
2005-09-01 23:27:00,2.26364,2.26395,2.26353,2.26364,25800000.0
2005-09-01 23:28:00,2.26364,2.26449,2.26363,2.26443,46000000.0
2005-09-01 23:29:00,2.26453,2.26468,2.26303,2.26345,31900000.0
2005-09-01 23:30:00,2.26318,2.26379,2.26291,2.26379,21000000.0
2005-09-01 23:31:00,2.2634,2.26357,2.2628,2.26305,65500000.0
2005-09-01 23:32:00,2.26312,2.26343,2.26302,2.26331,23800000.0
2005-09-01 23:33:00,2.2633,2.26351,2.26291,2.26318,48300000.0
2005-09-01 23:34:00,2.26313,2.2637,2.26285,2.26361,57300000.0
2005-09-01 23:35:00,2.26362,2.26369,2.2626,2.2626,37300000.0
2005-09-01 23:36:00,2.26252,2.26314,2.26251,2.26314,45000000.0
2005-09-01 23:37:00,2.2632,2.26371,2.26314,2.26367,50000000.0
2005-09-01 23:38:00,2.26364,2.26392,2.26315,2.26315,19200000.0
2005-09-01 23:39:00,2.26281,2.26355,2.26274,2.263,28500000.0
2005-09-01 23:40:00,2.26308,2.26363,2.26293,2.26333,41300000.0
2005-09-01 23:41:00,2.26348,2.26356,2.26275,2.26289,46400000.0
2005-09-01 23:42:00,2.26337,2.26343,2.26271,2.26316,23300000.0
2005-09-01 23:43:00,2.26335,2.26351,2.26274,2.26294,42900000.0
2005-09-01 23:44:00,2.26297,2.26386,2.26297,2.26386,30700000.0
2005-09-01 23:45:00,2.26335,2.26361,2.26313,2.26346,34700000.0
2005-09-01 23:46:00,2.26326,2.26394,2.2632,2.26364,56300000.0
2005-09-01 23:47:00,2.26343,2.26376,2.26336,2.26358,30400000.0
2005-09-01 23:48:00,2.26315,2.26357,2.26315,2.26357,26900000.0
2005-09-01 23:49:00,2.26322,2.26348,2.26308,2.26325,40800000.0
2005-09-01 23:50:00,2.2633,2.26342,2.26312,2.26312,34000000.0
2005-09-01 23:51:00,2.26323,2.26372,2.26323,2.26361,55200000.0
2005-09-01 23:52:00,2.26315,2.26352,2.26278,2.26328,29600000.0
2005-09-01 23:53:00,2.26276,2.2637,2.26261,2.26361,31700000.0
2005-09-01 23:54:00,2.2632,2.26362,2.26302,2.26352,51999999.0
2005-09-01 23:55:00,2.26328,2.26445,2.26323,2.26436,32700000.0
2005-09-01 23:56:00,2.26417,2.26422,2.26375,2.26418,26900000.0
2005-09-01 23:57:00,2.26395,2.26425,2.26351,2.26379,27600000.0
2005-09-01 23:58:00,2.26422,2.26425,2.26353,2.26381,36400000.0
2005-09-01 23:59:00,2.26365,2.26444,2.26349,2.26444,27800000.0
2005-09-02 00:00:00,2.26427,2.2643,2.26304,2.26351,33200000.0
2005-09-02 00:01:00,2.26359,2.26378,2.26287,2.26295,51500000.0
2005-09-02 00:02:00,2.26251,2.26395,2.26244,2.26391,32200000.0
2005-09-02 00:03:00,2.26366,2.26366,2.26281,2.26339,31600000.0
2005-09-02 00:04:00,2.2637,2.26371,2.26183,2.26191,46700000.0
2005-09-02 00:05:00,2.26231,2.26264,2.26206,2.26228,34800000.0
2005-09-02 00:06:00,2.2622,2.26254,2.26191,2.26217,30000000.0
2005-09-02 00:07:00,2.26228,2.26236,2.26148,2.26173,41700000.0
2005-09-02 00:08:00,2.26163,2.26199,2.26135,2.26192,26000000.0
2005-09-02 00:09:00,2.2617,2.26185,2.26133,2.2614,33000000.0
2005-09-02 00:10:00,2.26142,2.26184,2.26132,2.2615,58300000.0
2005-09-02 00:11:00,2.26169,2.26189,2.26134,2.26145,34100000.0
2005-09-02 00:12:00,2.26167,2.26167,2.26084,2.26127,22800000.0
2005-09-02 00:13:00,2.26128,2.26135,2.26083,2.26111,40000000.0
2005-09-02 00:14:00,2.26125,2.26169,2.26092,2.2612,19100000.0
2005-09-02 00:15:00,2.26153,2.26161,2.26063,2.26126,44000000.0
2005-09-02 00:16:00,2.26179,2.26179,2.26102,2.26149,40000000.0
2005-09-02 00:17:00,2.26175,2.26212,2.26117,2.26141,36800000.0
2005-09-02 00:18:00,2.26214,2.26223,2.26148,2.26183,24300000.0
2005-09-02 00:19:00,2.26223,2.26224,2.26107,2.26107,34600000.0
2005-09-02 00:20:00,2.26187,2.26218,2.26145,2.26204,27400000.0
2005-09-02 00:21:00,2.26203,2.26219,2.26165,2.26183,44100000.0
2005-09-02 00:22:00,2.26229,2.26233,2.26189,2.26223,21300000.0
2005-09-02 00:23:00,2.26192,2.26227,2.26163,2.26206,37100000.0
2005-09-02 00:24:00,2.26212,2.26251,2.26167,2.26243,35600000.0
2005-09-02 00:25:00,2.26242,2.26259,2.26166,2.26221,41900000.0
2005-09-02 00:26:00,2.26255,2.26279,2.26204,2.26221,45700000.0
2005-09-02 00:27:00,2.26224,2.26261,2.26213,2.26261,36000000.0
2005-09-02 00:28:00,2.26266,2.26274,2.26192,2.26201,30700000.0
2005-09-02 00:29:00,2.26217,2.26265,2.26213,2.26265,38800000.0
2005-09-02 00:30:00,2.26235,2.26279,2.26207,2.26207,38100000.0
2005-09-02 00:31:00,2.26195,2.26296,2.26192,2.26296,40900000.0
2005-09-02 00:32:00,2.2629,2.26292,2.26215,2.26266,52300000.0
2005-09-02 00:33:00,2.26265,2.26271,2.26212,2.26232,33000000.0
2005-09-02 00:34:00,2.26218,2.26253,2.26196,2.26202,29500000.0
2005-09-02 00:35:00,2.26226,2.26256,2.26214,2.26235,50300000.0
2005-09-02 00:36:00,2.26262,2.26276,2.26207,2.26247,36000000.0
2005-09-02 00:37:00,2.26242,2.2625,2.26213,2.26228,38700001.0
2005-09-02 00:38:00,2.26272,2.26293,2.26223,2.26293,37300000.0
2005-09-02 00:39:00,2.26262,2.26279,2.2622,2.26222,33800000.0
2005-09-02 00:40:00,2.26251,2.26273,2.26212,2.26259,31500000.0
2005-09-02 00:41:00,2.2631,2.2631,2.26225,2.26244,32600000.0
2005-09-02 00:42:00,2.26271,2.26282,2.26247,2.26262,26600000.0
2005-09-02 00:43:00,2.26279,2.26282,2.26249,2.26282,33300000.0
2005-09-02 00:44:00,2.26215,2.26261,2.2621,2.26235,76500001.0
2005-09-02 00:45:00,2.2622,2.26298,2.26215,2.26289,28200000.0
2005-09-02 00:46:00,2.26297,2.26315,2.26258,2.26276,19000000.0
2005-09-02 00:47:00,2.26306,2.26312,2.26242,2.26242,61500000.0
2005-09-02 00:48:00,2.26276,2.26301,2.26263,2.26284,50300000.0
2005-09-02 00:49:00,2.26283,2.26318,2.2624,2.26293,41700001.0
2005-09-02 00:50:00,2.26269,2.2629,2.26228,2.26228,43800000.0
2005-09-02 00:51:00,2.26198,2.2631,2.26195,2.2631,42200001.0
2005-09-02 00:52:00,2.26297,2.26301,2.26279,2.26285,33800000.0
2005-09-02 00:53:00,2.26287,2.263,2.26212,2.26212,40800000.0
2005-09-02 00:54:00,2.2623,2.26301,2.26222,2.2624,40300000.0
2005-09-02 00:55:00,2.26281,2.2631,2.2627,2.26273,41600000.0
2005-09-02 00:56:00,2.2623,2.26286,2.26214,2.26226,32300000.0
2005-09-02 00:57:00,2.26233,2.26295,2.26233,2.26295,42500000.0
2005-09-02 00:58:00,2.26253,2.26298,2.26229,2.26283,42100000.0
2005-09-02 00:59:00,2.26254,2.26288,2.2623,2.26256,67700000.0
2005-09-02 01:00:00,2.2628,2.2628,2.26207,2.26248,59100000.0
2005-09-02 01:01:00,2.26263,2.26281,2.26227,2.26235,26600000.0
2005-09-02 01:02:00,2.26198,2.26244,2.26198,2.26233,43700000.0
2005-09-02 01:03:00,2.26263,2.26302,2.26233,2.26272,32000000.0
2005-09-02 01:04:00,2.26274,2.26282,2.26191,2.26191,39900000.0
2005-09-02 01:05:00,2.2618,2.26272,2.2618,2.26267,44300000.0
2005-09-02 01:06:00,2.26285,2.26292,2.26205,2.2626,25200000.0
2005-09-02 01:07:00,2.26271,2.26311,2.26247,2.26301,41400000.0
2005-09-02 01:08:00,2.26263,2.26306,2.26229,2.26294,39800000.0
2005-09-02 01:09:00,2.263,2.26309,2.26255,2.26278,60600000.0
2005-09-02 01:10:00,2.26294,2.26308,2.26241,2.2625,41100000.0
2005-09-02 01:11:00,2.26229,2.26276,2.2622,2.26228,40300000.0
2005-09-02 01:12:00,2.26264,2.26316,2.26249,2.26249,41800000.0
2005-09-02 01:13:00,2.26277,2.26298,2.26256,2.26267,47000000.0
2005-09-02 01:14:00,2.26301,2.26316,2.26237,2.26241,26300000.0
2005-09-02 01:15:00,2.26248,2.26324,2.2624,2.26284,47100000.0
2005-09-02 01:16:00,2.26233,2.26309,2.26224,2.26291,55600000.0
2005-09-02 01:17:00,2.26285,2.26346,2.2627,2.26327,40000000.0
2005-09-02 01:18:00,2.2634,2.26346,2.26253,2.26318,53700000.0
2005-09-02 01:19:00,2.26274,2.26274,2.26246,2.26246,15100000.0
2005-09-02 01:20:00,2.26294,2.2631,2.26222,2.26264,54800000.0
2005-09-02 01:21:00,2.26315,2.26326,2.26248,2.2631,45100000.0
2005-09-02 01:22:00,2.26302,2.26302,2.2626,2.26287,36600000.0
2005-09-02 01:23:00,2.26325,2.26326,2.26259,2.26315,48300000.0
2005-09-02 01:24:00,2.26285,2.26301,2.26253,2.26274,23300000.0
2005-09-02 01:25:00,2.26304,2.26305,2.26233,2.26277,25000000.0
2005-09-02 01:26:00,2.26297,2.26314,2.26219,2.26219,35800000.0
2005-09-02 01:27:00,2.26213,2.26316,2.26213,2.26281,54000000.0
2005-09-02 01:28:00,2.26285,2.26302,2.26246,2.26275,36900000.0
2005-09-02 01:29:00,2.26295,2.26299,2.2621,2.26247,28200000.0
2005-09-02 01:30:00,2.26241,2.26283,2.26221,2.2624,29800000.0
2005-09-02 01:31:00,2.26249,2.26263,2.26199,2.26224,46400000.0
2005-09-02 01:32:00,2.26225,2.2627,2.26219,2.26259,20000000.0
2005-09-02 01:33:00,2.26233,2.2626,2.26206,2.2626,47300000.0
2005-09-02 01:34:00,2.26254,2.26285,2.2623,2.26245,40100000.0
2005-09-02 01:35:00,2.26226,2.26259,2.26214,2.26245,52600000.0
2005-09-02 01:36:00,2.26201,2.26235,2.2618,2.2618,33700000.0
2005-09-02 01:37:00,2.26158,2.26239,2.26155,2.26204,54900000.0
2005-09-02 01:38:00,2.26226,2.2624,2.26184,2.26198,51600000.0
2005-09-02 01:39:00,2.26175,2.26208,2.2617,2.26206,33000000.0
2005-09-02 01:40:00,2.26158,2.26241,2.26158,2.26223,40200000.0
2005-09-02 01:41:00,2.2624,2.2624,2.26188,2.26238,52500000.0
2005-09-02 01:42:00,2.2625,2.26271,2.26189,2.26214,24000000.0
2005-09-02 01:43:00,2.26199,2.2623,2.26178,2.26224,59200001.0
2005-09-02 01:44:00,2.26208,2.26237,2.26184,2.26185,29600000.0
2005-09-02 01:45:00,2.26208,2.26236,2.26173,2.26173,29600000.0
2005-09-02 01:46:00,2.26234,2.26258,2.26146,2.26146,35500000.0
2005-09-02 01:47:00,2.26185,2.26304,2.26185,2.26284,54300001.0
2005-09-02 01:48:00,2.26316,2.26326,2.26182,2.26182,42600000.0
2005-09-02 01:49:00,2.26148,2.2632,2.26144,2.2632,47800000.0
2005-09-02 01:50:00,2.26257,2.26316,2.26243,2.26311,32200000.0
2005-09-02 01:51:00,2.26277,2.26277,2.26211,2.26211,37500000.0
2005-09-02 01:52:00,2.2624,2.2627,2.26197,2.26262,67699999.0
2005-09-02 01:53:00,2.26285,2.26292,2.26199,2.26199,40100000.0
2005-09-02 01:54:00,2.2624,2.26243,2.26188,2.26188,67700000.0
2005-09-02 01:55:00,2.26189,2.2625,2.26189,2.26247,22200000.0
2005-09-02 01:56:00,2.26223,2.26247,2.26203,2.26236,34600000.0
2005-09-02 01:57:00,2.26235,2.26279,2.26209,2.26279,27600000.0
2005-09-02 01:58:00,2.26307,2.26307,2.26239,2.26295,44600000.0
2005-09-02 01:59:00,2.26308,2.26322,2.26276,2.26308,68300001.0
2005-09-02 02:00:00,2.26283,2.26342,2.26276,2.26342,76600000.0
2005-09-02 02:01:00,2.26327,2.26339,2.2622,2.26225,25800000.0
2005-09-02 02:02:00,2.26263,2.26296,2.26245,2.26296,51000001.0
2005-09-02 02:03:00,2.26252,2.26276,2.26206,2.26206,29500000.0
2005-09-02 02:04:00,2.26172,2.26288,2.26172,2.26282,24200000.0
2005-09-02 02:05:00,2.26282,2.26284,2.26214,2.26238,43900000.0
2005-09-02 02:06:00,2.26172,2.26233,2.26157,2.26227,36800000.0
2005-09-02 02:07:00,2.2619,2.26207,2.26151,2.262,28800000.0
2005-09-02 02:08:00,2.26145,2.26231,2.26134,2.26231,30800000.0
2005-09-02 02:09:00,2.26203,2.2622,2.26172,2.26189,46000000.0
2005-09-02 02:10:00,2.26162,2.26227,2.26125,2.26226,41400000.0
2005-09-02 02:11:00,2.26247,2.26247,2.26163,2.26218,47400000.0
2005-09-02 02:12:00,2.2623,2.2623,2.26181,2.26199,30500000.0
2005-09-02 02:13:00,2.2616,2.26195,2.26132,2.26195,21600000.0
2005-09-02 02:14:00,2.26175,2.26271,2.26166,2.26262,38800000.0
2005-09-02 02:15:00,2.2621,2.2628,2.26179,2.26273,62500000.0
2005-09-02 02:16:00,2.26258,2.26319,2.26258,2.26319,33000000.0
2005-09-02 02:17:00,2.26306,2.26329,2.26289,2.26323,55400000.0
2005-09-02 02:18:00,2.26283,2.26343,2.26277,2.2633,43800000.0
2005-09-02 02:19:00,2.26308,2.26342,2.26298,2.26311,40500000.0
2005-09-02 02:20:00,2.26325,2.2634,2.26281,2.26316,19900000.0
2005-09-02 02:21:00,2.26355,2.26374,2.26296,2.26358,45400000.0
2005-09-02 02:22:00,2.2639,2.26392,2.26315,2.26352,24900000.0
2005-09-02 02:23:00,2.2633,2.26368,2.2631,2.26348,49700000.0
2005-09-02 02:24:00,2.26285,2.26342,2.2627,2.26314,35500000.0
2005-09-02 02:25:00,2.26322,2.26365,2.26298,2.26308,53400000.0
2005-09-02 02:26:00,2.26384,2.26384,2.26269,2.26343,45600000.0
2005-09-02 02:27:00,2.2638,2.2638,2.26306,2.2633,54800000.0
2005-09-02 02:28:00,2.26347,2.26358,2.26279,2.26318,37600000.0
2005-09-02 02:29:00,2.26345,2.2636,2.263,2.26326,21300000.0
2005-09-02 02:30:00,2.26321,2.26364,2.26309,2.26332,34200000.0
2005-09-02 02:31:00,2.26352,2.26358,2.2629,2.26341,53100000.0
2005-09-02 02:32:00,2.26361,2.26366,2.2628,2.26316,35300000.0
2005-09-02 02:33:00,2.26318,2.2633,2.26262,2.26314,41300000.0
2005-09-02 02:34:00,2.26299,2.26322,2.26287,2.26288,27000000.0
2005-09-02 02:35:00,2.263,2.26323,2.26206,2.26206,28600000.0
2005-09-02 02:36:00,2.26245,2.26262,2.26212,2.26231,44300000.0
2005-09-02 02:37:00,2.26242,2.26251,2.26193,2.26214,34200000.0
2005-09-02 02:38:00,2.26173,2.26282,2.26173,2.26282,29200000.0
2005-09-02 02:39:00,2.26263,2.26298,2.2624,2.26286,34900000.0
2005-09-02 02:40:00,2.26204,2.26287,2.26196,2.26287,31900000.0
2005-09-02 02:41:00,2.26228,2.26303,2.26225,2.26297,33300000.0
2005-09-02 02:42:00,2.26304,2.26304,2.26223,2.26252,28800000.0
2005-09-02 02:43:00,2.26279,2.26286,2.26237,2.2627,46700000.0
2005-09-02 02:44:00,2.26267,2.26269,2.2622,2.26233,62100000.0
2005-09-02 02:45:00,2.26225,2.26256,2.26197,2.26256,32700000.0
2005-09-02 02:46:00,2.26245,2.2627,2.26203,2.26238,51700000.0
2005-09-02 02:47:00,2.26272,2.26272,2.2617,2.26225,37000000.0
2005-09-02 02:48:00,2.26203,2.26263,2.26185,2.2624,33300000.0
2005-09-02 02:49:00,2.26219,2.26225,2.26152,2.26153,41500001.0
2005-09-02 02:50:00,2.26176,2.26247,2.26176,2.26243,25500000.0
2005-09-02 02:51:00,2.26207,2.26251,2.26171,2.26227,31100000.0
2005-09-02 02:52:00,2.26187,2.26208,2.26156,2.26193,39200000.0
2005-09-02 02:53:00,2.26257,2.26257,2.26163,2.26163,23600000.0
2005-09-02 02:54:00,2.26208,2.26238,2.26184,2.26232,47300000.0
2005-09-02 02:55:00,2.26265,2.26278,2.26201,2.26238,27400000.0
2005-09-02 02:56:00,2.26196,2.26259,2.26191,2.26243,32000000.0
2005-09-02 02:57:00,2.26216,2.26278,2.262,2.26227,29900000.0
2005-09-02 02:58:00,2.26222,2.26237,2.26146,2.26174,21900000.0
2005-09-02 02:59:00,2.26194,2.2622,2.26152,2.26205,24000000.0
2005-09-02 03:00:00,2.26166,2.26264,2.26161,2.26246,35800000.0
2005-09-02 03:01:00,2.26212,2.2623,2.26187,2.26224,42700000.0
2005-09-02 03:02:00,2.26203,2.26237,2.26177,2.26219,44499999.0
2005-09-02 03:03:00,2.26232,2.26249,2.262,2.2622,21100000.0
2005-09-02 03:04:00,2.26234,2.26262,2.26198,2.26262,33400000.0
2005-09-02 03:05:00,2.26223,2.26223,2.26155,2.26203,19200000.0
2005-09-02 03:06:00,2.26138,2.26215,2.26138,2.26195,33000000.0
2005-09-02 03:07:00,2.26202,2.26202,2.26154,2.2617,24700000.0
2005-09-02 03:08:00,2.26141,2.26178,2.26135,2.26135,43300000.0
2005-09-02 03:09:00,2.26147,2.26193,2.26147,2.26186,22000000.0
2005-09-02 03:10:00,2.2623,2.26251,2.26155,2.26187,51000000.0
2005-09-02 03:11:00,2.2613,2.26223,2.26128,2.26206,25300000.0
2005-09-02 03:12:00,2.26233,2.26242,2.26161,2.26213,24800000.0
2005-09-02 03:13:00,2.26239,2.2625,2.26177,2.26223,54000000.0
2005-09-02 03:14:00,2.26233,2.26256,2.26183,2.26247,48900000.0
2005-09-02 03:15:00,2.26261,2.2627,2.26229,2.26236,29000000.0
2005-09-02 03:16:00,2.26259,2.26259,2.26182,2.26223,41700000.0
2005-09-02 03:17:00,2.26236,2.26242,2.26178,2.26242,37700000.0
2005-09-02 03:18:00,2.26234,2.26236,2.26166,2.26204,24900000.0
2005-09-02 03:19:00,2.262,2.26255,2.26187,2.26241,62400001.0
2005-09-02 03:20:00,2.26249,2.26249,2.26187,2.26187,47100000.0
2005-09-02 03:21:00,2.26225,2.26254,2.26203,2.26225,56800000.0
2005-09-02 03:22:00,2.26177,2.26228,2.26171,2.26182,53100000.0
2005-09-02 03:23:00,2.262,2.26246,2.262,2.26246,39600000.0
2005-09-02 03:24:00,2.26259,2.26262,2.26239,2.26254,37900000.0
2005-09-02 03:25:00,2.2623,2.26262,2.26196,2.26262,47600000.0
2005-09-02 03:26:00,2.2626,2.26303,2.2626,2.26297,37200000.0
2005-09-02 03:27:00,2.26254,2.26254,2.26199,2.26225,8700000.0
2005-09-02 03:28:00,2.26243,2.26272,2.26234,2.26266,43100000.0
2005-09-02 03:29:00,2.26277,2.26292,2.26249,2.26274,49700000.0
2005-09-02 03:30:00,2.26239,2.26276,2.26208,2.26276,52500000.0
2005-09-02 03:31:00,2.26291,2.26308,2.26285,2.26299,36900000.0
2005-09-02 03:32:00,2.26265,2.26286,2.26219,2.26265,47500000.0
2005-09-02 03:33:00,2.26256,2.26273,2.26228,2.26249,45500000.0
2005-09-02 03:34:00,2.26242,2.26289,2.26241,2.26274,48900001.0
2005-09-02 03:35:00,2.26271,2.26345,2.26254,2.26321,27800000.0
2005-09-02 03:36:00,2.26307,2.26346,2.2626,2.26325,25000000.0
2005-09-02 03:37:00,2.26293,2.26293,2.26243,2.26243,19000000.0
2005-09-02 03:38:00,2.26274,2.26305,2.26252,2.26282,20600000.0
2005-09-02 03:39:00,2.26259,2.26308,2.26246,2.26298,38200000.0
2005-09-02 03:40:00,2.26323,2.26344,2.26268,2.26292,23200000.0
2005-09-02 03:41:00,2.26286,2.2637,2.26277,2.26357,53000000.0
2005-09-02 03:42:00,2.26328,2.26358,2.26297,2.26335,52000000.0
2005-09-02 03:43:00,2.26362,2.26362,2.26323,2.2634,40900000.0
2005-09-02 03:44:00,2.2633,2.26352,2.26305,2.26309,40300000.0
2005-09-02 03:45:00,2.26327,2.26358,2.26312,2.26338,33100000.0
2005-09-02 03:46:00,2.26357,2.26381,2.26288,2.26314,53200000.0
2005-09-02 03:47:00,2.26308,2.26333,2.263,2.26332,28600000.0
2005-09-02 03:48:00,2.26333,2.26362,2.26314,2.26358,30000000.0
2005-09-02 03:49:00,2.26341,2.26367,2.26315,2.26367,40700000.0
2005-09-02 03:50:00,2.26344,2.26348,2.26281,2.26348,46300000.0
2005-09-02 03:51:00,2.26353,2.26353,2.26305,2.2631,42400000.0
2005-09-02 03:52:00,2.26318,2.2637,2.26302,2.26347,37200000.0
2005-09-02 03:53:00,2.26318,2.26335,2.26296,2.26306,30600000.0
2005-09-02 03:54:00,2.26357,2.26378,2.26272,2.26272,22300000.0
2005-09-02 03:55:00,2.26332,2.2635,2.2632,2.2635,26000000.0
2005-09-02 03:56:00,2.26308,2.26377,2.2629,2.26349,27000000.0
2005-09-02 03:57:00,2.26375,2.26378,2.263,2.26308,35000000.0
2005-09-02 03:58:00,2.26333,2.26362,2.2631,2.26331,36200000.0
2005-09-02 03:59:00,2.26294,2.26389,2.26279,2.26389,27700000.0
2005-09-02 04:00:00,2.26405,2.2641,2.26324,2.26373,57000000.0
2005-09-02 04:01:00,2.26388,2.26398,2.26359,2.26393,22500000.0
2005-09-02 04:02:00,2.26386,2.26391,2.26321,2.26375,33400000.0
2005-09-02 04:03:00,2.26377,2.26383,2.2636,2.26372,39200000.0
2005-09-02 04:04:00,2.26283,2.26376,2.26283,2.26332,33500000.0
2005-09-02 04:05:00,2.26403,2.26419,2.26366,2.26395,45200000.0
2005-09-02 04:06:00,2.26389,2.264,2.2635,2.26376,25700000.0
2005-09-02 04:07:00,2.26428,2.26428,2.26324,2.2636,43300000.0
2005-09-02 04:08:00,2.26414,2.26424,2.26343,2.26353,41100000.0
2005-09-02 04:09:00,2.26407,2.26407,2.26308,2.26308,33900000.0
2005-09-02 04:10:00,2.2633,2.26413,2.26319,2.26391,38700000.0
2005-09-02 04:11:00,2.26368,2.26376,2.26332,2.26376,28400000.0
2005-09-02 04:12:00,2.26298,2.26386,2.26298,2.2638,54300001.0
2005-09-02 04:13:00,2.26303,2.26359,2.26291,2.26305,37200000.0
2005-09-02 04:14:00,2.26345,2.26357,2.26294,2.26357,36700000.0
2005-09-02 04:15:00,2.26373,2.26397,2.26306,2.26306,28500000.0
2005-09-02 04:16:00,2.26345,2.2637,2.26313,2.26349,33800000.0
2005-09-02 04:17:00,2.26365,2.26385,2.2632,2.26362,36300000.0
2005-09-02 04:18:00,2.26382,2.26413,2.26346,2.26346,30400000.0
2005-09-02 04:19:00,2.26406,2.26418,2.26343,2.26383,48900000.0
2005-09-02 04:20:00,2.2634,2.26408,2.26326,2.26386,28200000.0
2005-09-02 04:21:00,2.26383,2.26427,2.26355,2.26355,27400000.0
2005-09-02 04:22:00,2.26385,2.26427,2.26369,2.26396,50700000.0
2005-09-02 04:23:00,2.26402,2.26402,2.26356,2.26375,32900000.0
2005-09-02 04:24:00,2.26368,2.26375,2.26331,2.26331,51800000.0
2005-09-02 04:25:00,2.26351,2.26393,2.26338,2.26373,45300000.0
2005-09-02 04:26:00,2.2637,2.26389,2.26333,2.26333,25500000.0
2005-09-02 04:27:00,2.26323,2.26377,2.26323,2.26351,36800000.0
2005-09-02 04:28:00,2.26381,2.26401,2.26345,2.26356,34200000.0
2005-09-02 04:29:00,2.26415,2.26421,2.26383,2.26409,18300000.0
2005-09-02 04:30:00,2.2637,2.26397,2.26349,2.26382,58600000.0
2005-09-02 04:31:00,2.26397,2.26397,2.26328,2.26333,43100000.0
2005-09-02 04:32:00,2.26394,2.26403,2.26355,2.26392,40100000.0
2005-09-02 04:33:00,2.26395,2.26399,2.26325,2.26344,49099999.0
2005-09-02 04:34:00,2.26366,2.26373,2.26335,2.26365,52000000.0
2005-09-02 04:35:00,2.26372,2.26373,2.26325,2.26325,31300000.0
2005-09-02 04:36:00,2.26317,2.26359,2.26308,2.2635,40200000.0
2005-09-02 04:37:00,2.26347,2.2636,2.26287,2.26287,48900000.0
2005-09-02 04:38:00,2.26319,2.26352,2.26312,2.26325,43900000.0
2005-09-02 04:39:00,2.26342,2.26371,2.26308,2.26308,22500000.0
2005-09-02 04:40:00,2.26334,2.26351,2.26315,2.26347,28500000.0
2005-09-02 04:41:00,2.26354,2.26354,2.26289,2.26298,35100000.0
2005-09-02 04:42:00,2.26303,2.26318,2.26275,2.26296,37900000.0
2005-09-02 04:43:00,2.26334,2.26346,2.26258,2.26303,47000000.0
2005-09-02 04:44:00,2.26259,2.26324,2.26259,2.26273,43600000.0
2005-09-02 04:45:00,2.26297,2.26311,2.26257,2.26257,26600000.0
2005-09-02 04:46:00,2.26257,2.26304,2.26257,2.26304,26800000.0
2005-09-02 04:47:00,2.26307,2.26319,2.26263,2.26263,32300000.0
2005-09-02 04:48:00,2.26273,2.26309,2.26258,2.26293,53400000.0
2005-09-02 04:49:00,2.26257,2.26319,2.26245,2.26319,41600000.0
2005-09-02 04:50:00,2.26292,2.26309,2.26248,2.26273,58800000.0
2005-09-02 04:51:00,2.2627,2.26351,2.26257,2.26342,34700000.0
2005-09-02 04:52:00,2.26303,2.26352,2.26286,2.26335,25500000.0
2005-09-02 04:53:00,2.26355,2.26355,2.26284,2.26326,37500000.0
2005-09-02 04:54:00,2.26337,2.2635,2.26311,2.2635,27700000.0
2005-09-02 04:55:00,2.26366,2.26366,2.26303,2.26348,30800000.0
2005-09-02 04:56:00,2.26356,2.26372,2.26327,2.26358,49500000.0
2005-09-02 04:57:00,2.2637,2.2637,2.26286,2.2631,36100000.0
2005-09-02 04:58:00,2.26331,2.26339,2.26271,2.2633,62100000.0
2005-09-02 04:59:00,2.26361,2.26376,2.26313,2.2635,25800000.0
2005-09-02 05:00:00,2.26334,2.26355,2.26288,2.26298,34000000.0
2005-09-02 05:01:00,2.26322,2.26341,2.26294,2.26323,27300000.0
2005-09-02 05:02:00,2.26357,2.26357,2.26262,2.26266,25200000.0
2005-09-02 05:03:00,2.26286,2.26344,2.26255,2.26316,41600000.0
2005-09-02 05:04:00,2.26325,2.26363,2.26285,2.26361,61900000.0
2005-09-02 05:05:00,2.26345,2.26345,2.26288,2.26321,26900000.0
2005-09-02 05:06:00,2.26347,2.26348,2.26266,2.26268,30300000.0
2005-09-02 05:07:00,2.26261,2.2636,2.26261,2.26316,39000000.0
2005-09-02 05:08:00,2.26338,2.26406,2.26338,2.26369,28800000.0
2005-09-02 05:09:00,2.26341,2.26429,2.26321,2.26395,50600000.0
2005-09-02 05:10:00,2.26359,2.26377,2.2633,2.26368,28000000.0
2005-09-02 05:11:00,2.26367,2.26404,2.26345,2.26359,36900000.0
2005-09-02 05:12:00,2.26389,2.26392,2.26306,2.26306,20500000.0
2005-09-02 05:13:00,2.26323,2.26375,2.26319,2.26375,34400000.0
2005-09-02 05:14:00,2.2639,2.26392,2.26304,2.2631,36700000.0
2005-09-02 05:15:00,2.26342,2.26351,2.26277,2.26312,28000000.0
2005-09-02 05:16:00,2.26295,2.2635,2.26272,2.2632,43900000.0
2005-09-02 05:17:00,2.26296,2.26317,2.26253,2.26313,27200000.0
2005-09-02 05:18:00,2.26324,2.26352,2.26266,2.26319,33700000.0
2005-09-02 05:19:00,2.26342,2.26345,2.26256,2.26339,53700000.0
2005-09-02 05:20:00,2.26303,2.26334,2.26262,2.26329,44300000.0
2005-09-02 05:21:00,2.26266,2.26319,2.26261,2.26307,52400000.0
2005-09-02 05:22:00,2.263,2.26335,2.26279,2.26311,30000000.0
2005-09-02 05:23:00,2.26253,2.26324,2.26249,2.26309,36900000.0
2005-09-02 05:24:00,2.26262,2.26309,2.26237,2.26237,30100000.0
2005-09-02 05:25:00,2.2629,2.26324,2.26273,2.26296,22500000.0
2005-09-02 05:26:00,2.26303,2.26332,2.26277,2.26299,32000000.0
2005-09-02 05:27:00,2.2628,2.26332,2.26272,2.26332,32800000.0
2005-09-02 05:28:00,2.26327,2.26335,2.26286,2.26309,31000000.0
2005-09-02 05:29:00,2.26315,2.26335,2.2626,2.26331,30400000.0
2005-09-02 05:30:00,2.26305,2.26331,2.26274,2.26317,21800000.0
2005-09-02 05:31:00,2.2627,2.26325,2.26256,2.26313,35900000.0
2005-09-02 05:32:00,2.26307,2.26323,2.2624,2.26264,41800000.0
2005-09-02 05:33:00,2.26272,2.26283,2.26189,2.26189,31400000.0
2005-09-02 05:34:00,2.26259,2.2626,2.26185,2.26189,53599999.0
2005-09-02 05:35:00,2.26223,2.26239,2.26172,2.26172,29000000.0
2005-09-02 05:36:00,2.26232,2.26246,2.26174,2.2622,38800000.0
2005-09-02 05:37:00,2.262,2.26256,2.26179,2.26246,37200000.0
2005-09-02 05:38:00,2.26166,2.26247,2.26158,2.2624,32300000.0
2005-09-02 05:39:00,2.26216,2.26251,2.26209,2.26216,61900000.0
2005-09-02 05:40:00,2.26203,2.26254,2.26195,2.26216,20500000.0
2005-09-02 05:41:00,2.26238,2.26271,2.2621,2.26232,35900000.0
2005-09-02 05:42:00,2.26211,2.26222,2.26168,2.2621,41700000.0
2005-09-02 05:43:00,2.26205,2.26205,2.26127,2.26169,34600000.0
2005-09-02 05:44:00,2.26189,2.26194,2.26137,2.26152,40800000.0
2005-09-02 05:45:00,2.26145,2.26186,2.26125,2.26178,37100000.0
2005-09-02 05:46:00,2.26147,2.26182,2.26129,2.26172,41600000.0
2005-09-02 05:47:00,2.26158,2.26183,2.26141,2.26169,61300000.0
2005-09-02 05:48:00,2.26175,2.26219,2.26157,2.26219,32600000.0
2005-09-02 05:49:00,2.26208,2.26245,2.26166,2.26245,34900000.0
2005-09-02 05:50:00,2.26195,2.26265,2.26195,2.26249,22600000.0
2005-09-02 05:51:00,2.26215,2.26295,2.26205,2.26295,57100000.0
2005-09-02 05:52:00,2.26278,2.26285,2.26213,2.26213,34000000.0
2005-09-02 05:53:00,2.26243,2.26287,2.2624,2.26261,27500000.0
2005-09-02 05:54:00,2.26287,2.26306,2.26252,2.26294,28800000.0
2005-09-02 05:55:00,2.26302,2.26311,2.26264,2.26273,36200000.0
2005-09-02 05:56:00,2.26324,2.26324,2.26255,2.26263,28200000.0
2005-09-02 05:57:00,2.26244,2.26246,2.26205,2.26246,22400000.0
2005-09-02 05:58:00,2.26247,2.26286,2.26227,2.26257,30500000.0
2005-09-02 05:59:00,2.2625,2.2626,2.26223,2.2624,34300000.0
2005-09-02 06:00:00,2.26267,2.26301,2.26254,2.26276,35500000.0
2005-09-02 06:01:00,2.26284,2.26292,2.26214,2.26292,48800000.0
2005-09-02 06:02:00,2.26178,2.26294,2.26178,2.26294,26300000.0
2005-09-02 06:03:00,2.26258,2.26286,2.26221,2.26269,30600000.0
2005-09-02 06:04:00,2.26209,2.26253,2.26209,2.26235,34300000.0
2005-09-02 06:05:00,2.26236,2.26268,2.26236,2.26261,27600000.0
2005-09-02 06:06:00,2.26187,2.26241,2.26187,2.26219,25400000.0
2005-09-02 06:07:00,2.26242,2.26296,2.26204,2.26281,20600000.0
2005-09-02 06:08:00,2.26307,2.26316,2.26249,2.26304,34700000.0
2005-09-02 06:09:00,2.26323,2.26342,2.26279,2.26285,30000000.0
2005-09-02 06:10:00,2.2627,2.26273,2.26227,2.26234,24400000.0
2005-09-02 06:11:00,2.26238,2.26271,2.26219,2.26253,44900000.0
2005-09-02 06:12:00,2.2625,2.26282,2.26235,2.26251,37200000.0
2005-09-02 06:13:00,2.26268,2.26301,2.26224,2.26242,51199999.0
2005-09-02 06:14:00,2.26239,2.26295,2.26239,2.26275,31500000.0
2005-09-02 06:15:00,2.26266,2.26282,2.26247,2.26263,37800000.0
2005-09-02 06:16:00,2.26335,2.26335,2.2626,2.2626,24700000.0
2005-09-02 06:17:00,2.26268,2.26318,2.26268,2.26294,17000000.0
2005-09-02 06:18:00,2.26275,2.2632,2.26255,2.26312,29100000.0
2005-09-02 06:19:00,2.26309,2.26325,2.2626,2.26308,26300000.0
2005-09-02 06:20:00,2.2632,2.26351,2.26298,2.26351,37600000.0
2005-09-02 06:21:00,2.26337,2.26349,2.26291,2.26291,45400000.0
2005-09-02 06:22:00,2.26304,2.26319,2.26273,2.263,39500000.0
2005-09-02 06:23:00,2.26311,2.26347,2.26291,2.26323,37800000.0
2005-09-02 06:24:00,2.26362,2.26362,2.26295,2.26332,26600000.0
2005-09-02 06:25:00,2.26335,2.26343,2.26298,2.26298,23100000.0
2005-09-02 06:26:00,2.2629,2.26339,2.26278,2.26324,32600000.0
2005-09-02 06:27:00,2.26317,2.26321,2.26294,2.26321,29100000.0
2005-09-02 06:28:00,2.26315,2.26355,2.26299,2.2633,37600000.0
2005-09-02 06:29:00,2.26322,2.26341,2.26298,2.26337,24300000.0
2005-09-02 06:30:00,2.26357,2.26376,2.26295,2.26297,21400000.0
2005-09-02 06:31:00,2.26258,2.2635,2.26256,2.26322,44100000.0
2005-09-02 06:32:00,2.26309,2.26349,2.26275,2.26285,41700000.0
2005-09-02 06:33:00,2.26313,2.26381,2.26302,2.26352,27700000.0
2005-09-02 06:34:00,2.26338,2.2637,2.26311,2.26346,30500000.0
2005-09-02 06:35:00,2.26372,2.264,2.26314,2.26358,31600000.0
2005-09-02 06:36:00,2.26368,2.26409,2.26349,2.26382,41300000.0
2005-09-02 06:37:00,2.26353,2.26392,2.2633,2.2639,26400000.0
2005-09-02 06:38:00,2.26432,2.26432,2.26337,2.26347,63400000.0
2005-09-02 06:39:00,2.26395,2.26407,2.26333,2.26333,37700000.0
2005-09-02 06:40:00,2.26397,2.26414,2.26313,2.26313,25900000.0
2005-09-02 06:41:00,2.26325,2.26369,2.26299,2.2635,45100000.0
2005-09-02 06:42:00,2.26332,2.26354,2.26313,2.26327,23600000.0
2005-09-02 06:43:00,2.2633,2.26415,2.26296,2.26415,38800000.0
2005-09-02 06:44:00,2.26386,2.26386,2.26332,2.26358,26000000.0
2005-09-02 06:45:00,2.26379,2.26403,2.26327,2.26339,27700000.0
2005-09-02 06:46:00,2.26343,2.2638,2.26322,2.26348,32600000.0
2005-09-02 06:47:00,2.26355,2.26389,2.26326,2.26365,46200000.0
2005-09-02 06:48:00,2.26359,2.26383,2.26315,2.26362,43200000.0
2005-09-02 06:49:00,2.26308,2.26402,2.26291,2.26402,40200000.0
2005-09-02 06:50:00,2.26424,2.26424,2.26358,2.26358,21400000.0
2005-09-02 06:51:00,2.26377,2.2639,2.26353,2.2639,31500000.0
2005-09-02 06:52:00,2.26405,2.26425,2.26355,2.26355,32000000.0
2005-09-02 06:53:00,2.26396,2.26396,2.26299,2.26306,37200000.0
2005-09-02 06:54:00,2.26349,2.26385,2.26334,2.26334,31100000.0
2005-09-02 06:55:00,2.26353,2.26377,2.26321,2.26328,17900000.0
2005-09-02 06:56:00,2.26381,2.26381,2.26326,2.2633,58000000.0
2005-09-02 06:57:00,2.26318,2.26372,2.263,2.2635,39500000.0
2005-09-02 06:58:00,2.2631,2.26375,2.26306,2.26347,65700000.0
2005-09-02 06:59:00,2.2634,2.2638,2.26316,2.2638,52500000.0
2005-09-02 07:00:00,2.26352,2.26374,2.26334,2.26336,31800000.0
2005-09-02 07:01:00,2.26333,2.26371,2.2631,2.26362,33700000.0
2005-09-02 07:02:00,2.26378,2.264,2.26335,2.26374,42700000.0
2005-09-02 07:03:00,2.26381,2.26395,2.2633,2.26384,31000000.0
2005-09-02 07:04:00,2.26331,2.26377,2.26321,2.26321,51700000.0
2005-09-02 07:05:00,2.2638,2.26386,2.26323,2.2638,32300000.0
2005-09-02 07:06:00,2.26368,2.2639,2.26323,2.2639,34200000.0
2005-09-02 07:07:00,2.26356,2.26412,2.26353,2.26389,58400000.0
2005-09-02 07:08:00,2.26404,2.26404,2.26357,2.26373,14400000.0
2005-09-02 07:09:00,2.26394,2.26414,2.26339,2.26345,54900000.0
2005-09-02 07:10:00,2.26397,2.26415,2.26349,2.26389,31800000.0
2005-09-02 07:11:00,2.2642,2.2642,2.26332,2.26333,24500000.0
2005-09-02 07:12:00,2.26406,2.26419,2.26339,2.26339,44500000.0
2005-09-02 07:13:00,2.2635,2.26406,2.26337,2.26406,49100000.0
2005-09-02 07:14:00,2.26377,2.26396,2.26318,2.26318,18800000.0
2005-09-02 07:15:00,2.2635,2.26363,2.2631,2.26315,49600000.0
2005-09-02 07:16:00,2.2638,2.26398,2.26351,2.26389,45500000.0
2005-09-02 07:17:00,2.26336,2.26373,2.26331,2.26333,40400000.0
2005-09-02 07:18:00,2.2637,2.26376,2.26314,2.26351,34600000.0
2005-09-02 07:19:00,2.26357,2.26388,2.26328,2.26365,61700000.0
2005-09-02 07:20:00,2.26376,2.26376,2.26302,2.26341,51800000.0
2005-09-02 07:21:00,2.26339,2.26409,2.26329,2.26409,21900000.0
2005-09-02 07:22:00,2.26353,2.26447,2.26333,2.26443,56300000.0
2005-09-02 07:23:00,2.26356,2.26404,2.26335,2.26365,42800000.0
2005-09-02 07:24:00,2.26402,2.26402,2.26336,2.26401,50700000.0
2005-09-02 07:25:00,2.26386,2.26411,2.26363,2.26389,32300000.0
2005-09-02 07:26:00,2.26407,2.26422,2.26374,2.26376,40700000.0
2005-09-02 07:27:00,2.26368,2.26427,2.26357,2.26411,48200000.0
2005-09-02 07:28:00,2.26383,2.26398,2.26355,2.26388,30600000.0
2005-09-02 07:29:00,2.2638,2.26426,2.26366,2.26381,51500000.0
2005-09-02 07:30:00,2.26444,2.26446,2.26367,2.26374,42000000.0
2005-09-02 07:31:00,2.26402,2.26419,2.26377,2.26413,27900000.0
2005-09-02 07:32:00,2.26417,2.26453,2.26392,2.26434,41800000.0
2005-09-02 07:33:00,2.26423,2.26438,2.26377,2.26387,76400000.0
2005-09-02 07:34:00,2.26423,2.26458,2.26388,2.26434,40100000.0
2005-09-02 07:35:00,2.26442,2.26456,2.26384,2.26456,30100000.0
2005-09-02 07:36:00,2.26458,2.26498,2.26437,2.26493,39600000.0
2005-09-02 07:37:00,2.26451,2.26479,2.26411,2.26469,20600000.0
2005-09-02 07:38:00,2.26464,2.26484,2.26389,2.26441,49500000.0
2005-09-02 07:39:00,2.2642,2.26457,2.26404,2.26457,34600000.0
2005-09-02 07:40:00,2.26382,2.26424,2.26369,2.26379,30400000.0
2005-09-02 07:41:00,2.26383,2.2645,2.26352,2.2644,34200000.0
2005-09-02 07:42:00,2.26434,2.26444,2.2638,2.26406,31700000.0
2005-09-02 07:43:00,2.26399,2.26434,2.26373,2.26379,55900001.0
2005-09-02 07:44:00,2.26332,2.26423,2.26332,2.26385,46400000.0
2005-09-02 07:45:00,2.26423,2.26436,2.26383,2.26436,58800000.0
2005-09-02 07:46:00,2.26412,2.26431,2.26367,2.26424,40800000.0
2005-09-02 07:47:00,2.26464,2.26464,2.26395,2.26397,29700000.0
2005-09-02 07:48:00,2.26421,2.26427,2.26361,2.2642,41200000.0
2005-09-02 07:49:00,2.26427,2.26442,2.26349,2.26378,38300000.0
2005-09-02 07:50:00,2.26428,2.26442,2.26395,2.26416,33900000.0
2005-09-02 07:51:00,2.26381,2.26431,2.26362,2.26373,36700000.0
2005-09-02 07:52:00,2.26377,2.26442,2.26364,2.26429,38200000.0
2005-09-02 07:53:00,2.26435,2.26464,2.26386,2.26398,54600000.0
2005-09-02 07:54:00,2.2637,2.26417,2.2637,2.26394,29400000.0
2005-09-02 07:55:00,2.26388,2.26422,2.26371,2.2638,35800000.0
2005-09-02 07:56:00,2.26394,2.26443,2.26378,2.26426,38300000.0
2005-09-02 07:57:00,2.26443,2.26464,2.26392,2.2642,42800000.0
2005-09-02 07:58:00,2.2648,2.2648,2.26352,2.26428,40200000.0
2005-09-02 07:59:00,2.26423,2.26478,2.26399,2.26438,37100000.0
2005-09-02 08:00:00,2.26411,2.26467,2.26391,2.26454,53500000.0
2005-09-02 08:01:00,2.26467,2.26467,2.26379,2.26392,46000000.0
2005-09-02 08:02:00,2.26437,2.26457,2.26373,2.26388,52400000.0
2005-09-02 08:03:00,2.26402,2.26404,2.26332,2.26373,25800000.0
2005-09-02 08:04:00,2.26367,2.26402,2.26329,2.26402,30400000.0
2005-09-02 08:05:00,2.264,2.26445,2.26347,2.26393,40200000.0
2005-09-02 08:06:00,2.26349,2.26401,2.26334,2.26347,64000000.0
2005-09-02 08:07:00,2.26311,2.26402,2.26298,2.26379,30200000.0
2005-09-02 08:08:00,2.26395,2.26414,2.26332,2.26388,35000000.0
2005-09-02 08:09:00,2.26357,2.26385,2.26327,2.26335,25700000.0
2005-09-02 08:10:00,2.26332,2.26342,2.26201,2.26224,29700000.0
2005-09-02 08:11:00,2.26226,2.26344,2.26223,2.26331,46500000.0
2005-09-02 08:12:00,2.26348,2.26354,2.26278,2.26305,52500000.0
2005-09-02 08:13:00,2.26275,2.26296,2.26222,2.2627,54900000.0
2005-09-02 08:14:00,2.2632,2.26367,2.26284,2.26293,32400000.0
2005-09-02 08:15:00,2.26347,2.26348,2.26239,2.26246,35500000.0
2005-09-02 08:16:00,2.26227,2.26243,2.26191,2.26243,28800000.0
2005-09-02 08:17:00,2.26207,2.26237,2.26189,2.26203,35900000.0
2005-09-02 08:18:00,2.26252,2.26252,2.26125,2.26125,40000000.0
2005-09-02 08:19:00,2.26153,2.26177,2.2613,2.26149,51000000.0
2005-09-02 08:20:00,2.26145,2.26189,2.26131,2.26189,41800000.0
2005-09-02 08:21:00,2.26207,2.26208,2.26135,2.26154,40200000.0
2005-09-02 08:22:00,2.2616,2.26164,2.26104,2.26145,32100000.0
2005-09-02 08:23:00,2.26135,2.26203,2.26104,2.26203,72600001.0
2005-09-02 08:24:00,2.26101,2.26182,2.26081,2.26168,51200000.0
2005-09-02 08:25:00,2.26187,2.26189,2.26126,2.26179,38500000.0
2005-09-02 08:26:00,2.26222,2.26231,2.2614,2.26178,44700000.0
2005-09-02 08:27:00,2.26221,2.26236,2.26196,2.26236,42200000.0
2005-09-02 08:28:00,2.26283,2.26292,2.2619,2.26263,57100000.0
2005-09-02 08:29:00,2.26265,2.26272,2.26198,2.26221,24200000.0
2005-09-02 08:30:00,2.26214,2.2625,2.26185,2.26209,23400000.0
2005-09-02 08:31:00,2.2625,2.2625,2.26111,2.26186,42500000.0
2005-09-02 08:32:00,2.26202,2.26224,2.26115,2.26185,37700000.0
2005-09-02 08:33:00,2.26196,2.26286,2.26171,2.26286,35100000.0
2005-09-02 08:34:00,2.26243,2.26267,2.26203,2.26267,41500000.0
2005-09-02 08:35:00,2.2627,2.26301,2.26233,2.26293,42400000.0
2005-09-02 08:36:00,2.26255,2.2629,2.26208,2.26246,21600000.0
2005-09-02 08:37:00,2.26243,2.26312,2.26157,2.2627,42400000.0
2005-09-02 08:38:00,2.26289,2.26313,2.26289,2.26313,47700000.0
2005-09-02 08:39:00,2.26265,2.26317,2.26251,2.26317,28800000.0
2005-09-02 08:40:00,2.26268,2.26297,2.26212,2.26297,62199999.0
2005-09-02 08:41:00,2.26299,2.26324,2.26257,2.26304,26800000.0
2005-09-02 08:42:00,2.26328,2.26333,2.26235,2.26306,45200000.0
2005-09-02 08:43:00,2.26269,2.263,2.26232,2.26252,43500000.0
2005-09-02 08:44:00,2.26247,2.26247,2.26153,2.26188,49900000.0
2005-09-02 08:45:00,2.26179,2.26188,2.26122,2.26138,35900000.0
2005-09-02 08:46:00,2.26177,2.2619,2.26128,2.26169,26900000.0
2005-09-02 08:47:00,2.26169,2.26212,2.26149,2.26173,60599999.0
2005-09-02 08:48:00,2.26197,2.26218,2.26121,2.26141,28700000.0
2005-09-02 08:49:00,2.26148,2.26186,2.26134,2.26135,30700000.0
2005-09-02 08:50:00,2.26073,2.26115,2.26052,2.26099,46000000.0
2005-09-02 08:51:00,2.26053,2.26092,2.26046,2.26075,24800000.0
2005-09-02 08:52:00,2.26047,2.26091,2.26019,2.26075,32100000.0
2005-09-02 08:53:00,2.26074,2.26094,2.26037,2.2608,39600000.0
2005-09-02 08:54:00,2.26084,2.26102,2.26018,2.26078,68300000.0
2005-09-02 08:55:00,2.26063,2.26105,2.26045,2.26097,45599999.0
2005-09-02 08:56:00,2.26111,2.26153,2.26111,2.26148,30800000.0
2005-09-02 08:57:00,2.26116,2.26182,2.26116,2.26129,37300000.0
2005-09-02 08:58:00,2.26154,2.26154,2.26071,2.26083,34000000.0
2005-09-02 08:59:00,2.26076,2.26114,2.26063,2.26109,28500000.0
2005-09-02 09:00:00,2.26083,2.26109,2.26055,2.26109,22000000.0
2005-09-02 09:01:00,2.26135,2.2615,2.26077,2.26084,24800000.0
2005-09-02 09:02:00,2.26148,2.26212,2.26136,2.26149,29800000.0
2005-09-02 09:03:00,2.26142,2.26158,2.26083,2.26083,43000000.0
2005-09-02 09:04:00,2.26102,2.26102,2.26034,2.26065,43200000.0
2005-09-02 09:05:00,2.26051,2.26098,2.26039,2.26068,20500000.0
2005-09-02 09:06:00,2.26082,2.26103,2.26005,2.26012,30900000.0
2005-09-02 09:07:00,2.25998,2.26118,2.25993,2.2602,50200000.0
2005-09-02 09:08:00,2.25993,2.26027,2.25967,2.25992,47000000.0
2005-09-02 09:09:00,2.25965,2.25995,2.25948,2.25984,44900001.0
2005-09-02 09:10:00,2.25972,2.2601,2.25936,2.26006,32000000.0
2005-09-02 09:11:00,2.2605,2.26051,2.25992,2.26051,44300000.0
2005-09-02 09:12:00,2.26058,2.26164,2.26053,2.26162,43200000.0
2005-09-02 09:13:00,2.26152,2.26166,2.26097,2.26139,23100000.0
2005-09-02 09:14:00,2.26159,2.26168,2.26068,2.26101,19800000.0
2005-09-02 09:15:00,2.26113,2.26131,2.26051,2.26051,23800000.0
2005-09-02 09:16:00,2.26055,2.2607,2.26019,2.26052,40700000.0
2005-09-02 09:17:00,2.26055,2.26097,2.26028,2.26073,38700000.0
2005-09-02 09:18:00,2.26038,2.26085,2.26021,2.26039,47800000.0
2005-09-02 09:19:00,2.26027,2.26052,2.25987,2.25996,32400000.0
2005-09-02 09:20:00,2.26028,2.26028,2.25917,2.25917,43700000.0
2005-09-02 09:21:00,2.2598,2.26015,2.25979,2.25979,18800000.0
2005-09-02 09:22:00,2.25959,2.2597,2.25924,2.25943,61600000.0
2005-09-02 09:23:00,2.25952,2.25958,2.25903,2.25936,37500000.0
2005-09-02 09:24:00,2.25937,2.26012,2.25931,2.26012,51700000.0
2005-09-02 09:25:00,2.25975,2.26018,2.25954,2.26012,44300000.0
2005-09-02 09:26:00,2.25975,2.2608,2.25959,2.25992,27600000.0
2005-09-02 09:27:00,2.25968,2.25987,2.25931,2.25986,50500000.0
2005-09-02 09:28:00,2.25963,2.25999,2.25959,2.25994,32900000.0
2005-09-02 09:29:00,2.25986,2.26009,2.25956,2.26005,20400000.0
2005-09-02 09:30:00,2.26023,2.26046,2.25998,2.26013,33000000.0
2005-09-02 09:31:00,2.26053,2.26072,2.26009,2.26026,30400000.0
2005-09-02 09:32:00,2.26021,2.26046,2.25998,2.26027,59200000.0
2005-09-02 09:33:00,2.25996,2.26023,2.25992,2.25992,29200000.0
2005-09-02 09:34:00,2.26004,2.26053,2.25993,2.26,42700000.0
2005-09-02 09:35:00,2.25954,2.26036,2.25943,2.26036,56900000.0
2005-09-02 09:36:00,2.2603,2.2603,2.25859,2.25888,39300000.0
2005-09-02 09:37:00,2.25851,2.25916,2.25851,2.25902,29600000.0
2005-09-02 09:38:00,2.25848,2.25896,2.2584,2.2585,23300000.0
2005-09-02 09:39:00,2.25868,2.25899,2.25848,2.25867,57900000.0
2005-09-02 09:40:00,2.25873,2.2591,2.25855,2.25855,48300000.0
2005-09-02 09:41:00,2.25866,2.25946,2.25855,2.25907,49800000.0
2005-09-02 09:42:00,2.25876,2.25927,2.25866,2.25922,31100000.0
2005-09-02 09:43:00,2.25874,2.25907,2.25854,2.25854,26700000.0
2005-09-02 09:44:00,2.2582,2.25842,2.25777,2.25802,61200001.0
2005-09-02 09:45:00,2.258,2.25824,2.25779,2.25795,31600000.0
2005-09-02 09:46:00,2.25811,2.25811,2.25763,2.25778,20900000.0
2005-09-02 09:47:00,2.25776,2.25793,2.25724,2.25777,59500001.0
2005-09-02 09:48:00,2.25773,2.25842,2.25764,2.25842,49100000.0
2005-09-02 09:49:00,2.25861,2.25861,2.25803,2.25821,24100000.0
2005-09-02 09:50:00,2.25877,2.25908,2.2579,2.2579,24900000.0
2005-09-02 09:51:00,2.25831,2.25888,2.2581,2.25861,46999998.0
2005-09-02 09:52:00,2.25887,2.25892,2.25806,2.25827,40400000.0
2005-09-02 09:53:00,2.25812,2.25817,2.25678,2.25681,38900000.0
2005-09-02 09:54:00,2.25725,2.2573,2.25642,2.25648,18500000.0
2005-09-02 09:55:00,2.25682,2.25728,2.25654,2.257,47200000.0
2005-09-02 09:56:00,2.25755,2.25755,2.25689,2.25701,25400000.0
2005-09-02 09:57:00,2.25756,2.25767,2.25685,2.25749,50900000.0
2005-09-02 09:58:00,2.25698,2.25883,2.25693,2.25883,30900000.0
2005-09-02 09:59:00,2.25894,2.25898,2.25833,2.25867,19200000.0
2005-09-02 10:00:00,2.25858,2.25893,2.25839,2.25849,36400000.0
2005-09-02 10:01:00,2.25823,2.25921,2.25823,2.25919,36300000.0
2005-09-02 10:02:00,2.25934,2.2595,2.25902,2.25921,23000000.0
2005-09-02 10:03:00,2.25947,2.25947,2.25888,2.2592,56700000.0
2005-09-02 10:04:00,2.25918,2.25998,2.25895,2.25953,34700000.0
2005-09-02 10:05:00,2.25949,2.25988,2.25932,2.25961,45500000.0
2005-09-02 10:06:00,2.25958,2.25964,2.259,2.25933,39000000.0
2005-09-02 10:07:00,2.25934,2.25969,2.25904,2.25945,37300000.0
2005-09-02 10:08:00,2.25958,2.26031,2.25943,2.26017,69200000.0
2005-09-02 10:09:00,2.25999,2.26023,2.2599,2.26017,32300000.0
2005-09-02 10:10:00,2.26,2.2601,2.25944,2.25949,40500000.0
2005-09-02 10:11:00,2.25912,2.25954,2.25897,2.25932,35000000.0
2005-09-02 10:12:00,2.25895,2.25926,2.25878,2.25884,48900000.0
2005-09-02 10:13:00,2.25875,2.25917,2.25849,2.25902,37600000.0
2005-09-02 10:14:00,2.2591,2.25911,2.25804,2.25818,23600000.0
2005-09-02 10:15:00,2.25807,2.25823,2.25765,2.25768,33000000.0
2005-09-02 10:16:00,2.25807,2.25865,2.25768,2.25857,37400000.0
2005-09-02 10:17:00,2.25853,2.25877,2.25822,2.25847,43600000.0
2005-09-02 10:18:00,2.25821,2.25933,2.2582,2.25927,32200000.0
2005-09-02 10:19:00,2.25899,2.25909,2.25813,2.25813,39600000.0
2005-09-02 10:20:00,2.25806,2.25835,2.25799,2.25809,35599999.0
2005-09-02 10:21:00,2.25835,2.25842,2.25713,2.25713,27500000.0
2005-09-02 10:22:00,2.25795,2.2581,2.25734,2.25748,54400000.0
2005-09-02 10:23:00,2.25723,2.25829,2.25708,2.25817,46400000.0
2005-09-02 10:24:00,2.25775,2.25809,2.25762,2.25804,45200000.0
2005-09-02 10:25:00,2.25809,2.25818,2.25738,2.25748,36900000.0
2005-09-02 10:26:00,2.25782,2.25782,2.25689,2.2572,32900000.0
2005-09-02 10:27:00,2.25723,2.25756,2.25688,2.25692,31400000.0
2005-09-02 10:28:00,2.25672,2.25711,2.25635,2.25686,41000000.0
2005-09-02 10:29:00,2.25685,2.25695,2.25642,2.25672,29800000.0
2005-09-02 10:30:00,2.25623,2.25706,2.2561,2.25703,41099999.0
2005-09-02 10:31:00,2.25684,2.25717,2.25673,2.25694,56300000.0
2005-09-02 10:32:00,2.25671,2.25709,2.25657,2.25673,39500000.0
2005-09-02 10:33:00,2.25649,2.25694,2.25622,2.25653,51000000.0
2005-09-02 10:34:00,2.25627,2.2567,2.25608,2.2564,34400000.0
2005-09-02 10:35:00,2.2566,2.25666,2.25591,2.25621,38000000.0
2005-09-02 10:36:00,2.25635,2.25746,2.25628,2.25746,30800000.0
2005-09-02 10:37:00,2.25784,2.25792,2.25736,2.25782,32700000.0
2005-09-02 10:38:00,2.25793,2.25815,2.2573,2.258,60600000.0
2005-09-02 10:39:00,2.2581,2.25817,2.25742,2.25765,33400000.0
2005-09-02 10:40:00,2.25781,2.25797,2.25744,2.25759,32100000.0
2005-09-02 10:41:00,2.25728,2.25763,2.25703,2.25738,43900000.0
2005-09-02 10:42:00,2.25726,2.25779,2.25713,2.25751,23300000.0
2005-09-02 10:43:00,2.25703,2.25752,2.25703,2.25716,19700000.0
2005-09-02 10:44:00,2.25782,2.25808,2.2572,2.25738,39300000.0
2005-09-02 10:45:00,2.25785,2.25807,2.25757,2.25776,62800000.0
2005-09-02 10:46:00,2.25848,2.25856,2.25824,2.25824,29900000.0
2005-09-02 10:47:00,2.2584,2.25848,2.25775,2.25799,30700000.0
2005-09-02 10:48:00,2.25745,2.25794,2.25727,2.2578,42100000.0
2005-09-02 10:49:00,2.25757,2.25771,2.25728,2.25766,24700000.0
2005-09-02 10:50:00,2.25695,2.2572,2.25657,2.25664,99399999.0
2005-09-02 10:51:00,2.25675,2.25707,2.2562,2.2562,19700000.0
2005-09-02 10:52:00,2.25679,2.25681,2.25571,2.2562,26800000.0
2005-09-02 10:53:00,2.25627,2.25651,2.25622,2.25639,42500001.0
2005-09-02 10:54:00,2.25663,2.25685,2.25545,2.25548,17400000.0
2005-09-02 10:55:00,2.25607,2.25611,2.25508,2.25591,69900000.0
2005-09-02 10:56:00,2.25613,2.25634,2.2551,2.25525,37000000.0
2005-09-02 10:57:00,2.2556,2.25585,2.25513,2.25549,36400000.0
2005-09-02 10:58:00,2.25548,2.25596,2.25514,2.25577,33200000.0
2005-09-02 10:59:00,2.25535,2.256,2.25511,2.25532,37100000.0
2005-09-02 11:00:00,2.25508,2.25552,2.25472,2.25543,32600000.0
2005-09-02 11:01:00,2.25513,2.25575,2.25504,2.25566,27700000.0
2005-09-02 11:02:00,2.25561,2.25571,2.25492,2.25521,25800000.0
2005-09-02 11:03:00,2.25555,2.25564,2.25479,2.25479,29600000.0
2005-09-02 11:04:00,2.25486,2.25502,2.25439,2.25469,46700000.0
2005-09-02 11:05:00,2.255,2.25524,2.25471,2.25504,28600000.0
2005-09-02 11:06:00,2.25514,2.25527,2.2548,2.25516,43400000.0
2005-09-02 11:07:00,2.255,2.25514,2.25405,2.25405,41400000.0
2005-09-02 11:08:00,2.25455,2.2546,2.25401,2.25401,23600000.0
2005-09-02 11:09:00,2.25335,2.25363,2.25316,2.25318,46500000.0
2005-09-02 11:10:00,2.25384,2.25396,2.25314,2.25331,47499999.0
2005-09-02 11:11:00,2.25315,2.25386,2.25301,2.25375,21700000.0
2005-09-02 11:12:00,2.25404,2.2541,2.2535,2.2541,25000000.0
2005-09-02 11:13:00,2.25413,2.25435,2.25365,2.25414,33100000.0
2005-09-02 11:14:00,2.25442,2.25442,2.25374,2.25382,53200000.0
2005-09-02 11:15:00,2.25371,2.25401,2.25357,2.25389,39200000.0
2005-09-02 11:16:00,2.25402,2.25427,2.2536,2.25403,33800000.0
2005-09-02 11:17:00,2.254,2.25447,2.25375,2.25411,54300000.0
2005-09-02 11:18:00,2.25392,2.25405,2.25299,2.25307,36900000.0
2005-09-02 11:19:00,2.25289,2.25359,2.25276,2.25324,17900000.0
2005-09-02 11:20:00,2.2526,2.25282,2.25232,2.25257,47200000.0
2005-09-02 11:21:00,2.25257,2.25298,2.2525,2.25298,20200000.0
2005-09-02 11:22:00,2.25291,2.25396,2.25286,2.25382,22900000.0
2005-09-02 11:23:00,2.25373,2.25509,2.25335,2.25509,29100000.0
2005-09-02 11:24:00,2.25441,2.25493,2.25413,2.2548,32600000.0
2005-09-02 11:25:00,2.25468,2.25542,2.2545,2.25519,24000000.0
2005-09-02 11:26:00,2.25493,2.25538,2.2547,2.25526,55800000.0
2005-09-02 11:27:00,2.25482,2.25541,2.25459,2.25528,25300000.0
2005-09-02 11:28:00,2.25517,2.2552,2.25417,2.25478,36800000.0
2005-09-02 11:29:00,2.25491,2.25519,2.25462,2.25504,67600000.0
2005-09-02 11:30:00,2.25465,2.25518,2.2545,2.25511,22500000.0
2005-09-02 11:31:00,2.25497,2.25508,2.25441,2.25508,43800000.0
2005-09-02 11:32:00,2.25521,2.25524,2.2547,2.255,34000000.0
2005-09-02 11:33:00,2.25484,2.25504,2.25458,2.25478,33900000.0
2005-09-02 11:34:00,2.25467,2.25481,2.25386,2.25421,52000000.0
2005-09-02 11:35:00,2.25418,2.2549,2.25395,2.2546,29300000.0
2005-09-02 11:36:00,2.25511,2.25524,2.25461,2.25501,46900000.0
2005-09-02 11:37:00,2.2552,2.2552,2.25462,2.25489,35700000.0
2005-09-02 11:38:00,2.25451,2.25494,2.25444,2.25467,60400000.0
2005-09-02 11:39:00,2.25449,2.25516,2.25425,2.25506,56300000.0
2005-09-02 11:40:00,2.25471,2.25486,2.25413,2.25444,27100000.0
2005-09-02 11:41:00,2.25427,2.25449,2.25391,2.25439,32600000.0
2005-09-02 11:42:00,2.25443,2.25474,2.25419,2.2542,73300000.0
2005-09-02 11:43:00,2.25431,2.25488,2.25388,2.25388,30800000.0
2005-09-02 11:44:00,2.25472,2.25494,2.25429,2.2547,28300000.0
2005-09-02 11:45:00,2.25481,2.25537,2.25459,2.25529,27300000.0
2005-09-02 11:46:00,2.2553,2.2553,2.2546,2.25471,27300000.0
2005-09-02 11:47:00,2.25502,2.25557,2.25458,2.25505,37900000.0
2005-09-02 11:48:00,2.25512,2.25539,2.25447,2.25504,48300001.0
2005-09-02 11:49:00,2.25529,2.25529,2.25471,2.25486,35600000.0
2005-09-02 11:50:00,2.25503,2.25529,2.25477,2.25529,49200000.0
2005-09-02 11:51:00,2.25565,2.25565,2.25492,2.2551,40500000.0
2005-09-02 11:52:00,2.25443,2.25533,2.25438,2.25533,33600000.0
2005-09-02 11:53:00,2.25495,2.25524,2.25458,2.25519,29600000.0
2005-09-02 11:54:00,2.25518,2.25518,2.25429,2.25496,72900000.0
2005-09-02 11:55:00,2.25562,2.256,2.25467,2.255,31600000.0
2005-09-02 11:56:00,2.25453,2.25499,2.25421,2.25464,36400000.0
2005-09-02 11:57:00,2.25426,2.25484,2.25406,2.25467,32400000.0
2005-09-02 11:58:00,2.25465,2.25465,2.25418,2.25455,27400000.0
2005-09-02 11:59:00,2.25479,2.25479,2.25412,2.25457,38800000.0
2005-09-02 12:00:00,2.2547,2.25481,2.25381,2.25425,38700000.0
2005-09-02 12:01:00,2.25465,2.25476,2.25392,2.25476,52300000.0
2005-09-02 12:02:00,2.25449,2.25491,2.25428,2.2548,27100000.0
2005-09-02 12:03:00,2.25445,2.25481,2.25428,2.25477,31700000.0
2005-09-02 12:04:00,2.25462,2.2547,2.25368,2.25368,33200000.0
2005-09-02 12:05:00,2.2542,2.2542,2.25352,2.25384,42300000.0
2005-09-02 12:06:00,2.25435,2.25435,2.25363,2.25398,54500000.0
2005-09-02 12:07:00,2.254,2.255,2.25366,2.25414,48700000.0
2005-09-02 12:08:00,2.25419,2.25456,2.25397,2.25424,26200000.0
2005-09-02 12:09:00,2.25431,2.25464,2.25411,2.25435,24400000.0
2005-09-02 12:10:00,2.25453,2.2552,2.25428,2.25507,42400000.0
2005-09-02 12:11:00,2.25493,2.25516,2.25454,2.2548,29900000.0
2005-09-02 12:12:00,2.25527,2.25537,2.25478,2.25529,26300000.0
2005-09-02 12:13:00,2.25574,2.25593,2.2551,2.2554,35100000.0
2005-09-02 12:14:00,2.25535,2.25599,2.25518,2.25579,29500000.0
2005-09-02 12:15:00,2.25586,2.25586,2.25495,2.25539,41500000.0
2005-09-02 12:16:00,2.25548,2.25621,2.2554,2.25621,47000000.0
2005-09-02 12:17:00,2.2564,2.25643,2.25562,2.2558,22800000.0
2005-09-02 12:18:00,2.25649,2.25663,2.25558,2.25601,44200000.0
2005-09-02 12:19:00,2.25634,2.25642,2.25597,2.2563,34400000.0
2005-09-02 12:20:00,2.25641,2.25677,2.25611,2.25677,39200000.0
2005-09-02 12:21:00,2.25666,2.257,2.25637,2.25654,52600000.0
2005-09-02 12:22:00,2.25657,2.25697,2.25649,2.25676,26900000.0
2005-09-02 12:23:00,2.25668,2.25709,2.25638,2.2568,31200000.0
2005-09-02 12:24:00,2.25762,2.25772,2.25696,2.25699,35400000.0
2005-09-02 12:25:00,2.25766,2.25783,2.25694,2.25694,33700000.0
2005-09-02 12:26:00,2.2572,2.25723,2.25684,2.25714,52700000.0
2005-09-02 12:27:00,2.25717,2.25723,2.25649,2.25705,53000000.0
2005-09-02 12:28:00,2.25713,2.25735,2.25675,2.25727,28800000.0
2005-09-02 12:29:00,2.25707,2.25744,2.25668,2.25728,69599999.0
2005-09-02 12:30:00,2.25734,2.25777,2.25714,2.25729,45300000.0
2005-09-02 12:31:00,2.25758,2.25848,2.25758,2.2581,41400000.0
2005-09-02 12:32:00,2.25813,2.2583,2.2575,2.25776,30900000.0
2005-09-02 12:33:00,2.25832,2.25854,2.25764,2.25794,42800000.0
2005-09-02 12:34:00,2.25825,2.25827,2.25736,2.2577,26000000.0
2005-09-02 12:35:00,2.25772,2.25772,2.2571,2.25735,29800000.0
2005-09-02 12:36:00,2.25733,2.25768,2.25704,2.25757,31400000.0
2005-09-02 12:37:00,2.2573,2.25762,2.25714,2.25732,36500000.0
2005-09-02 12:38:00,2.25753,2.25814,2.25753,2.25807,25400000.0
2005-09-02 12:39:00,2.25809,2.25825,2.2575,2.25763,33200000.0
2005-09-02 12:40:00,2.25757,2.25794,2.25724,2.25777,40700000.0
2005-09-02 12:41:00,2.25727,2.25789,2.25716,2.25789,38900000.0
2005-09-02 12:42:00,2.25776,2.25828,2.25764,2.2579,30000000.0
2005-09-02 12:43:00,2.25852,2.25897,2.25826,2.25846,20800000.0
2005-09-02 12:44:00,2.25835,2.25859,2.25809,2.25809,55600000.0
2005-09-02 12:45:00,2.25867,2.25905,2.25841,2.25896,21100000.0
2005-09-02 12:46:00,2.25864,2.25873,2.25827,2.25834,22900000.0
2005-09-02 12:47:00,2.25823,2.25906,2.25812,2.25905,43800000.0
2005-09-02 12:48:00,2.25909,2.25921,2.25846,2.25904,59800000.0
2005-09-02 12:49:00,2.25882,2.25903,2.25842,2.25899,32700000.0
2005-09-02 12:50:00,2.25925,2.25946,2.25849,2.25946,39900000.0
2005-09-02 12:51:00,2.25958,2.25977,2.2591,2.25948,35700000.0
2005-09-02 12:52:00,2.25924,2.25991,2.25906,2.2599,57400001.0
2005-09-02 12:53:00,2.26014,2.26022,2.25923,2.25937,35600000.0
2005-09-02 12:54:00,2.2595,2.25997,2.25903,2.25997,23400000.0
2005-09-02 12:55:00,2.26004,2.26006,2.25951,2.25973,31600000.0
2005-09-02 12:56:00,2.26005,2.26043,2.25908,2.2599,31100000.0
2005-09-02 12:57:00,2.26068,2.26072,2.25981,2.25993,41600000.0
2005-09-02 12:58:00,2.25998,2.26006,2.25952,2.26005,36500001.0
2005-09-02 12:59:00,2.25928,2.2597,2.25915,2.25942,43800000.0
2005-09-02 13:00:00,2.25928,2.25938,2.25846,2.25903,36000000.0
2005-09-02 13:01:00,2.25945,2.25965,2.25911,2.25955,48600000.0
2005-09-02 13:02:00,2.25982,2.26013,2.25945,2.25955,54900000.0
2005-09-02 13:03:00,2.25956,2.25981,2.25936,2.25944,38300000.0
2005-09-02 13:04:00,2.25979,2.25979,2.25925,2.25936,53900000.0
2005-09-02 13:05:00,2.25965,2.26003,2.25934,2.25996,55100000.0
2005-09-02 13:06:00,2.25984,2.26003,2.25917,2.25917,31500000.0
2005-09-02 13:07:00,2.25934,2.26024,2.25934,2.25987,50200001.0
2005-09-02 13:08:00,2.2599,2.2599,2.25928,2.25956,21700000.0
2005-09-02 13:09:00,2.25967,2.25978,2.25914,2.25966,53600000.0
2005-09-02 13:10:00,2.25967,2.25985,2.25917,2.25958,42400000.0
2005-09-02 13:11:00,2.25972,2.26007,2.25944,2.26,33300000.0
2005-09-02 13:12:00,2.2599,2.2601,2.25953,2.25972,43200000.0
2005-09-02 13:13:00,2.25943,2.26006,2.25923,2.26006,39400000.0
2005-09-02 13:14:00,2.25966,2.2601,2.25928,2.25974,37700000.0
2005-09-02 13:15:00,2.25944,2.25985,2.25911,2.25985,42800000.0
2005-09-02 13:16:00,2.25977,2.26004,2.25921,2.25951,39100000.0
2005-09-02 13:17:00,2.25923,2.25986,2.25901,2.25972,22800000.0
2005-09-02 13:18:00,2.25975,2.25999,2.25913,2.25933,46000000.0
2005-09-02 13:19:00,2.25928,2.26016,2.25928,2.25993,45900000.0
2005-09-02 13:20:00,2.2592,2.2599,2.25917,2.25963,43300000.0
2005-09-02 13:21:00,2.25884,2.25911,2.25795,2.25847,29400000.0
2005-09-02 13:22:00,2.25848,2.25956,2.25848,2.2595,51400000.0
2005-09-02 13:23:00,2.25906,2.25938,2.25882,2.25935,33700000.0
2005-09-02 13:24:00,2.25915,2.25963,2.25901,2.25955,30400000.0
2005-09-02 13:25:00,2.25949,2.25967,2.25878,2.25936,52500000.0
2005-09-02 13:26:00,2.25933,2.25964,2.25915,2.25941,44400001.0
2005-09-02 13:27:00,2.25901,2.25963,2.25899,2.25945,21900000.0
2005-09-02 13:28:00,2.25938,2.25966,2.25919,2.25939,28700000.0
2005-09-02 13:29:00,2.25935,2.25965,2.25916,2.2595,40600000.0
2005-09-02 13:30:00,2.25923,2.25947,2.25896,2.2593,41099999.0
2005-09-02 13:31:00,2.25915,2.25929,2.25876,2.25923,47600000.0
2005-09-02 13:32:00,2.2589,2.25935,2.25868,2.25925,37900000.0
2005-09-02 13:33:00,2.25893,2.25942,2.25885,2.25925,46000000.0
2005-09-02 13:34:00,2.2592,2.25952,2.2587,2.25887,43000000.0
2005-09-02 13:35:00,2.25877,2.25902,2.25841,2.25885,36300000.0
2005-09-02 13:36:00,2.25929,2.25932,2.25859,2.25891,46600000.0
2005-09-02 13:37:00,2.2592,2.25923,2.25822,2.25865,36700000.0
2005-09-02 13:38:00,2.25865,2.25904,2.25829,2.25883,28000000.0
2005-09-02 13:39:00,2.25882,2.25885,2.25775,2.25837,52500000.0
2005-09-02 13:40:00,2.25852,2.25852,2.25765,2.2577,58300000.0
2005-09-02 13:41:00,2.25788,2.2582,2.25782,2.25786,24800000.0
2005-09-02 13:42:00,2.25755,2.25908,2.25743,2.25907,32900000.0
2005-09-02 13:43:00,2.25907,2.25932,2.25865,2.25896,26800000.0
2005-09-02 13:44:00,2.25901,2.26038,2.25882,2.26038,52900000.0
2005-09-02 13:45:00,2.26067,2.26084,2.25998,2.26019,45000000.0
2005-09-02 13:46:00,2.26091,2.26098,2.26023,2.26078,40700000.0
2005-09-02 13:47:00,2.26063,2.26127,2.26034,2.26124,30100000.0
2005-09-02 13:48:00,2.26123,2.26221,2.26123,2.2621,22300000.0
2005-09-02 13:49:00,2.2621,2.26243,2.26173,2.26217,60100000.0
2005-09-02 13:50:00,2.26219,2.26223,2.26124,2.26187,37500000.0
2005-09-02 13:51:00,2.26151,2.26222,2.26144,2.26208,22100000.0
2005-09-02 13:52:00,2.26201,2.26221,2.26159,2.26221,48600000.0
2005-09-02 13:53:00,2.26192,2.26211,2.2616,2.26174,74900000.0
2005-09-02 13:54:00,2.26151,2.26192,2.26146,2.26184,21800000.0
2005-09-02 13:55:00,2.26117,2.26241,2.26117,2.26241,26300000.0
2005-09-02 13:56:00,2.26197,2.26199,2.2613,2.26183,38100000.0
2005-09-02 13:57:00,2.26154,2.26197,2.26141,2.26197,38700000.0
2005-09-02 13:58:00,2.26165,2.26196,2.26135,2.26196,25400000.0
2005-09-02 13:59:00,2.26127,2.26182,2.26119,2.2617,17900000.0
2005-09-02 14:00:00,2.26138,2.2619,2.26089,2.26172,22100000.0
2005-09-02 14:01:00,2.26185,2.26186,2.26129,2.2615,28700000.0
2005-09-02 14:02:00,2.26147,2.26162,2.26118,2.26138,27300000.0
2005-09-02 14:03:00,2.26159,2.26165,2.26124,2.26153,39900000.0
2005-09-02 14:04:00,2.26152,2.26162,2.26044,2.26135,60700000.0
2005-09-02 14:05:00,2.26157,2.26161,2.26056,2.26081,44600000.0
2005-09-02 14:06:00,2.26101,2.26124,2.26053,2.26084,31700000.0
2005-09-02 14:07:00,2.26097,2.26152,2.26092,2.26147,32000000.0
2005-09-02 14:08:00,2.26104,2.2617,2.26086,2.26135,40500000.0
2005-09-02 14:09:00,2.26123,2.26208,2.26117,2.26198,42100000.0
2005-09-02 14:10:00,2.26193,2.26335,2.2618,2.2633,56000000.0
2005-09-02 14:11:00,2.26295,2.26364,2.26263,2.26352,53000000.0
2005-09-02 14:12:00,2.26342,2.26342,2.26279,2.26291,23900000.0
2005-09-02 14:13:00,2.26312,2.26345,2.26266,2.26327,41900000.0
2005-09-02 14:14:00,2.26307,2.26333,2.26257,2.26295,38800000.0
2005-09-02 14:15:00,2.2628,2.2633,2.26271,2.2631,36300000.0
2005-09-02 14:16:00,2.26305,2.26305,2.26241,2.26282,66599999.0
2005-09-02 14:17:00,2.26268,2.26331,2.26258,2.26296,24300000.0
2005-09-02 14:18:00,2.26296,2.26296,2.2623,2.26266,46300000.0
2005-09-02 14:19:00,2.26272,2.26299,2.26171,2.26242,52100000.0
2005-09-02 14:20:00,2.26272,2.26273,2.26194,2.26244,40200000.0
2005-09-02 14:21:00,2.26247,2.26247,2.2618,2.26208,44400000.0
2005-09-02 14:22:00,2.26172,2.26228,2.26168,2.26209,23400000.0
2005-09-02 14:23:00,2.26197,2.26209,2.26157,2.26178,36300000.0
2005-09-02 14:24:00,2.26141,2.26166,2.26126,2.26158,21000000.0
2005-09-02 14:25:00,2.26132,2.26178,2.26112,2.26154,25400000.0
2005-09-02 14:26:00,2.26183,2.2621,2.26105,2.26187,34600000.0
2005-09-02 14:27:00,2.26183,2.26256,2.26154,2.26256,25200000.0
2005-09-02 14:28:00,2.26148,2.26257,2.2614,2.26194,36800000.0
2005-09-02 14:29:00,2.26212,2.26248,2.26175,2.26219,43800000.0
2005-09-02 14:30:00,2.2622,2.26263,2.26021,2.26057,49000000.0
2005-09-02 14:31:00,2.2603,2.26062,2.25967,2.26006,50800000.0
2005-09-02 14:32:00,2.26012,2.26087,2.25979,2.26084,27700000.0
2005-09-02 14:33:00,2.2615,2.26212,2.2611,2.26212,45700000.0
2005-09-02 14:34:00,2.2628,2.26396,2.26209,2.26396,55500000.0
2005-09-02 14:35:00,2.2638,2.26456,2.26366,2.26405,30300000.0
2005-09-02 14:36:00,2.26344,2.26394,2.26319,2.26394,39700000.0
2005-09-02 14:37:00,2.26363,2.26381,2.26288,2.26288,41200000.0
2005-09-02 14:38:00,2.2622,2.26257,2.26172,2.26202,36700000.0
2005-09-02 14:39:00,2.2616,2.26254,2.2616,2.26192,46200000.0
2005-09-02 14:40:00,2.26243,2.26243,2.26106,2.26131,40800000.0
2005-09-02 14:41:00,2.26098,2.26122,2.26078,2.26099,25500000.0
2005-09-02 14:42:00,2.26122,2.26124,2.26047,2.26124,31900000.0
2005-09-02 14:43:00,2.26165,2.26187,2.26106,2.26187,67000000.0
2005-09-02 14:44:00,2.26217,2.26259,2.2614,2.26241,34200000.0
2005-09-02 14:45:00,2.26255,2.26285,2.26224,2.26251,37000000.0
2005-09-02 14:46:00,2.26195,2.26214,2.26119,2.26119,36000000.0
2005-09-02 14:47:00,2.2609,2.26094,2.25977,2.25977,15600000.0
2005-09-02 14:48:00,2.26014,2.26101,2.25946,2.26101,55700000.0
2005-09-02 14:49:00,2.26116,2.2618,2.26079,2.2618,42800000.0
2005-09-02 14:50:00,2.26188,2.26222,2.26137,2.26182,16800000.0
2005-09-02 14:51:00,2.26165,2.26198,2.26123,2.26144,28000000.0
2005-09-02 14:52:00,2.26165,2.26186,2.2612,2.2612,46300000.0
2005-09-02 14:53:00,2.2611,2.26132,2.26021,2.261,36300000.0
2005-09-02 14:54:00,2.26107,2.2612,2.26049,2.2606,21600000.0
2005-09-02 14:55:00,2.26072,2.26072,2.26012,2.26069,42600000.0
2005-09-02 14:56:00,2.26031,2.26076,2.26019,2.26047,65400000.0
2005-09-02 14:57:00,2.25981,2.26019,2.25962,2.25996,34200000.0
2005-09-02 14:58:00,2.26007,2.2601,2.2592,2.25949,55900000.0
2005-09-02 14:59:00,2.25922,2.25978,2.25907,2.25976,25200000.0
2005-09-02 15:00:00,2.25948,2.2598,2.25932,2.25965,35000000.0
2005-09-02 15:01:00,2.25969,2.25973,2.25897,2.25926,31400000.0
2005-09-02 15:02:00,2.25868,2.25949,2.25862,2.25949,21400000.0
2005-09-02 15:03:00,2.25925,2.25945,2.25881,2.25922,56200000.0
2005-09-02 15:04:00,2.2591,2.26002,2.25891,2.25957,50100000.0
2005-09-02 15:05:00,2.2597,2.26021,2.25946,2.26021,46600000.0
2005-09-02 15:06:00,2.25996,2.26039,2.2598,2.26009,51900000.0
2005-09-02 15:07:00,2.25996,2.26027,2.25982,2.26012,31300000.0
2005-09-02 15:08:00,2.25976,2.26034,2.25964,2.26034,38000000.0
2005-09-02 15:09:00,2.2603,2.26075,2.26017,2.26046,26100000.0
2005-09-02 15:10:00,2.26038,2.26083,2.26019,2.2608,30300000.0
2005-09-02 15:11:00,2.26074,2.26085,2.26025,2.26048,27200000.0
2005-09-02 15:12:00,2.26077,2.26092,2.26011,2.2605,17900000.0
2005-09-02 15:13:00,2.26092,2.26092,2.26035,2.26053,18400000.0
2005-09-02 15:14:00,2.26052,2.26134,2.26052,2.26108,38300000.0
2005-09-02 15:15:00,2.26132,2.26132,2.26033,2.2608,28500000.0
2005-09-02 15:16:00,2.26122,2.26131,2.26072,2.26099,29600000.0
2005-09-02 15:17:00,2.2614,2.26143,2.26073,2.26085,49700000.0
2005-09-02 15:18:00,2.26076,2.2612,2.26054,2.26103,34000000.0
2005-09-02 15:19:00,2.26096,2.26138,2.26088,2.26088,40400000.0
2005-09-02 15:20:00,2.26088,2.26096,2.26011,2.26047,29500000.0
2005-09-02 15:21:00,2.26065,2.26121,2.26042,2.26121,29900000.0
2005-09-02 15:22:00,2.26082,2.26142,2.26082,2.26141,55900000.0
2005-09-02 15:23:00,2.26078,2.26119,2.26052,2.26087,49900000.0
2005-09-02 15:24:00,2.2611,2.26156,2.2609,2.2612,23600000.0
2005-09-02 15:25:00,2.26146,2.26177,2.26129,2.26146,46900000.0
2005-09-02 15:26:00,2.2614,2.26163,2.26098,2.26114,36400000.0
2005-09-02 15:27:00,2.26135,2.26273,2.26131,2.2626,30700000.0
2005-09-02 15:28:00,2.26269,2.26278,2.26212,2.26214,36200000.0
2005-09-02 15:29:00,2.26226,2.26254,2.26189,2.26232,27900000.0
2005-09-02 15:30:00,2.2624,2.26305,2.26224,2.26278,34000000.0
2005-09-02 15:31:00,2.26283,2.2634,2.26248,2.2634,39500000.0
2005-09-02 15:32:00,2.26387,2.26396,2.26312,2.26375,51900000.0
2005-09-02 15:33:00,2.26386,2.26429,2.26369,2.26386,31700000.0
2005-09-02 15:34:00,2.26398,2.26417,2.26313,2.26324,26500000.0
2005-09-02 15:35:00,2.2629,2.26412,2.2627,2.26412,43000000.0
2005-09-02 15:36:00,2.26437,2.26453,2.26373,2.26373,48900000.0
2005-09-02 15:37:00,2.26406,2.2641,2.26348,2.26348,21200000.0
2005-09-02 15:38:00,2.26391,2.26395,2.2632,2.2632,66200000.0
2005-09-02 15:39:00,2.26335,2.26335,2.26202,2.26202,45900000.0
2005-09-02 15:40:00,2.26203,2.26238,2.26173,2.26219,27500000.0
2005-09-02 15:41:00,2.262,2.2625,2.26187,2.2622,22900000.0
2005-09-02 15:42:00,2.26242,2.26259,2.26183,2.26207,21100000.0
2005-09-02 15:43:00,2.26181,2.26214,2.2616,2.26177,27200000.0
2005-09-02 15:44:00,2.26187,2.26199,2.26149,2.26161,51099999.0
2005-09-02 15:45:00,2.26168,2.26189,2.26077,2.2608,51000000.0
2005-09-02 15:46:00,2.26112,2.26135,2.2599,2.25999,45800000.0
2005-09-02 15:47:00,2.25988,2.26076,2.25988,2.26036,27900000.0
2005-09-02 15:48:00,2.2605,2.26054,2.25999,2.26031,38700000.0
2005-09-02 15:49:00,2.26042,2.26052,2.25982,2.26002,57300000.0
2005-09-02 15:50:00,2.26013,2.26018,2.25933,2.25973,30400000.0
2005-09-02 15:51:00,2.25959,2.2599,2.25953,2.25968,23400000.0
2005-09-02 15:52:00,2.25949,2.26002,2.25934,2.26002,35300000.0
2005-09-02 15:53:00,2.25981,2.25989,2.25931,2.25931,23300000.0
2005-09-02 15:54:00,2.25976,2.26012,2.25963,2.25993,22300000.0
2005-09-02 15:55:00,2.25982,2.26002,2.25955,2.25974,39600000.0
2005-09-02 15:56:00,2.25982,2.25995,2.25958,2.25967,22200000.0
2005-09-02 15:57:00,2.25964,2.26002,2.25941,2.25975,38400000.0
2005-09-02 15:58:00,2.25965,2.25979,2.25938,2.25964,29600000.0
2005-09-02 15:59:00,2.25947,2.26,2.25925,2.25966,38300000.0
2005-09-02 16:00:00,2.25929,2.25956,2.2588,2.25903,31000000.0
2005-09-02 16:01:00,2.25889,2.25894,2.25843,2.25865,27200000.0
2005-09-02 16:02:00,2.2591,2.2593,2.25874,2.2593,49600000.0
2005-09-02 16:03:00,2.2594,2.25996,2.2593,2.25976,57900000.0
2005-09-02 16:04:00,2.25979,2.26083,2.25975,2.26051,40200000.0
2005-09-02 16:05:00,2.2601,2.26035,2.25979,2.25984,29300000.0
2005-09-02 16:06:00,2.26015,2.26035,2.25988,2.26015,53500000.0
2005-09-02 16:07:00,2.26049,2.26052,2.26004,2.26032,66700000.0
2005-09-02 16:08:00,2.26006,2.26055,2.26006,2.26034,18500000.0
2005-09-02 16:09:00,2.26024,2.26024,2.25972,2.26,47900000.0
2005-09-02 16:10:00,2.25968,2.25968,2.25909,2.2594,36500000.0
2005-09-02 16:11:00,2.2592,2.25922,2.25843,2.25892,25000000.0
2005-09-02 16:12:00,2.25897,2.25926,2.25858,2.25858,62600000.0
2005-09-02 16:13:00,2.25838,2.25955,2.25838,2.25943,35000001.0
2005-09-02 16:14:00,2.25952,2.25964,2.25862,2.25903,45900000.0
2005-09-02 16:15:00,2.25925,2.25937,2.25851,2.25906,38000000.0
2005-09-02 16:16:00,2.25937,2.25937,2.25848,2.25859,36400000.0
2005-09-02 16:17:00,2.25846,2.25891,2.25827,2.25886,40500000.0
2005-09-02 16:18:00,2.25846,2.25887,2.25822,2.25874,52700000.0
2005-09-02 16:19:00,2.25879,2.25905,2.2585,2.25878,21300000.0
2005-09-02 16:20:00,2.25875,2.25909,2.2584,2.25881,31200000.0
2005-09-02 16:21:00,2.25853,2.25934,2.25837,2.25934,27200000.0
2005-09-02 16:22:00,2.2591,2.25961,2.25902,2.25956,20000000.0
2005-09-02 16:23:00,2.25918,2.25964,2.25918,2.2596,49800000.0
2005-09-02 16:24:00,2.25953,2.25993,2.25923,2.25964,47800000.0
2005-09-02 16:25:00,2.25962,2.26027,2.25934,2.26027,48700000.0
2005-09-02 16:26:00,2.26049,2.2607,2.26,2.26008,38100000.0
2005-09-02 16:27:00,2.26004,2.26095,2.25999,2.26083,59800001.0
2005-09-02 16:28:00,2.26104,2.26104,2.26005,2.2604,41400000.0
2005-09-02 16:29:00,2.26,2.26067,2.26,2.26036,23600000.0
2005-09-02 16:30:00,2.2605,2.26076,2.26002,2.26013,21500000.0
2005-09-02 16:31:00,2.25993,2.26042,2.25987,2.26026,29600000.0
2005-09-02 16:32:00,2.26021,2.26021,2.25953,2.25966,32400000.0
2005-09-02 16:33:00,2.26017,2.26025,2.25932,2.25959,36899999.0
2005-09-02 16:34:00,2.26012,2.26012,2.25848,2.25854,24300000.0
2005-09-02 16:35:00,2.25867,2.25898,2.258,2.25837,25200000.0
2005-09-02 16:36:00,2.25827,2.25842,2.25795,2.25812,42600000.0
2005-09-02 16:37:00,2.25874,2.25884,2.25836,2.25847,38700000.0
2005-09-02 16:38:00,2.25859,2.25873,2.2581,2.25814,23200000.0
2005-09-02 16:39:00,2.25844,2.25849,2.25776,2.25805,25400000.0
2005-09-02 16:40:00,2.2582,2.2585,2.25781,2.25836,18700000.0
2005-09-02 16:41:00,2.25803,2.25803,2.25735,2.2577,32300000.0
2005-09-02 16:42:00,2.25787,2.25807,2.25742,2.25742,26000000.0
2005-09-02 16:43:00,2.25735,2.25797,2.25717,2.25752,35500000.0
2005-09-02 16:44:00,2.25766,2.25785,2.25741,2.25785,24300000.0
2005-09-02 16:45:00,2.25785,2.25792,2.25703,2.25766,32500000.0
2005-09-02 16:46:00,2.25765,2.25765,2.25715,2.25742,32800000.0
2005-09-02 16:47:00,2.25748,2.26067,2.25748,2.26067,42700000.0
2005-09-02 16:48:00,2.26048,2.26048,2.25919,2.25955,40400000.0
2005-09-02 16:49:00,2.2595,2.26016,2.25939,2.26016,28600000.0
2005-09-02 16:50:00,2.2602,2.26112,2.26005,2.26012,34100000.0
2005-09-02 16:51:00,2.25962,2.26028,2.25941,2.26009,49400000.0
2005-09-02 16:52:00,2.26035,2.26058,2.26002,2.26057,21200000.0
2005-09-02 16:53:00,2.26037,2.26047,2.25995,2.26036,35300000.0
2005-09-02 16:54:00,2.25996,2.26047,2.25989,2.26035,28300000.0
2005-09-02 16:55:00,2.26005,2.26074,2.25983,2.26024,42200000.0
2005-09-02 16:56:00,2.26015,2.26052,2.25949,2.25998,17200000.0
2005-09-02 16:57:00,2.25994,2.26026,2.25937,2.25937,73000000.0
2005-09-02 16:58:00,2.25898,2.2605,2.25896,2.26006,51700000.0
2005-09-02 16:59:00,2.25999,2.26096,2.25999,2.26096,27100000.0
2005-09-02 17:00:00,2.26147,2.26147,2.26063,2.26071,37600000.0
2005-09-02 17:01:00,2.26085,2.26108,2.26064,2.26101,53400000.0
2005-09-02 17:02:00,2.2606,2.26126,2.2606,2.26099,34700000.0
2005-09-02 17:03:00,2.26094,2.26121,2.26064,2.26116,35900000.0
2005-09-02 17:04:00,2.26146,2.26225,2.26118,2.26186,50100000.0
2005-09-02 17:05:00,2.26203,2.26236,2.26162,2.26169,36300000.0
2005-09-02 17:06:00,2.2621,2.2621,2.2607,2.26115,39800000.0
2005-09-02 17:07:00,2.26134,2.26134,2.26032,2.26055,18800000.0
2005-09-02 17:08:00,2.26053,2.26076,2.26031,2.26046,40500000.0
2005-09-02 17:09:00,2.26005,2.26068,2.25982,2.26066,23800000.0
2005-09-02 17:10:00,2.26008,2.26058,2.25994,2.26019,39100000.0
2005-09-02 17:11:00,2.26039,2.26046,2.25965,2.26023,27200000.0
2005-09-02 17:12:00,2.26053,2.2606,2.26001,2.26056,41700000.0
2005-09-02 17:13:00,2.2607,2.2607,2.25999,2.26021,25900000.0
2005-09-02 17:14:00,2.26019,2.26029,2.25975,2.26022,24700000.0
2005-09-02 17:15:00,2.26006,2.26051,2.25993,2.26039,22400000.0
2005-09-02 17:16:00,2.25993,2.26058,2.25969,2.26007,32200000.0
2005-09-02 17:17:00,2.26026,2.26036,2.25997,2.26005,26100000.0
2005-09-02 17:18:00,2.26028,2.26118,2.26016,2.26074,51000000.0
2005-09-02 17:19:00,2.26089,2.26094,2.26025,2.26039,32200000.0
2005-09-02 17:20:00,2.26031,2.26045,2.26004,2.26012,26800000.0
2005-09-02 17:21:00,2.2604,2.26058,2.25966,2.25966,37700000.0
2005-09-02 17:22:00,2.25925,2.26005,2.25917,2.2599,26900000.0
2005-09-02 17:23:00,2.2601,2.26023,2.25932,2.25999,35100000.0
2005-09-02 17:24:00,2.26009,2.26013,2.25961,2.25993,44200000.0
2005-09-02 17:25:00,2.25982,2.26004,2.25965,2.25967,54600000.0
2005-09-02 17:26:00,2.25941,2.26033,2.25941,2.26033,35100000.0
2005-09-02 17:27:00,2.26056,2.26065,2.25987,2.26043,32500000.0
2005-09-02 17:28:00,2.25994,2.26062,2.25985,2.26052,28600000.0
2005-09-02 17:29:00,2.26018,2.26031,2.25975,2.25996,36200000.0
2005-09-02 17:30:00,2.25928,2.26052,2.25927,2.25984,43800000.0
2005-09-02 17:31:00,2.25979,2.26017,2.25979,2.26012,48400000.0
2005-09-02 17:32:00,2.26032,2.26033,2.25922,2.25983,64100000.0
2005-09-02 17:33:00,2.25957,2.25976,2.25904,2.25975,29700000.0
2005-09-02 17:34:00,2.25943,2.25957,2.25846,2.25868,37200000.0
2005-09-02 17:35:00,2.25877,2.25882,2.25783,2.25843,41500000.0
2005-09-02 17:36:00,2.25845,2.25883,2.25805,2.25876,28500000.0
2005-09-02 17:37:00,2.25853,2.25907,2.25834,2.25896,28800000.0
2005-09-02 17:38:00,2.25934,2.25937,2.25832,2.25844,29400000.0
2005-09-02 17:39:00,2.25823,2.25911,2.25818,2.25879,32400000.0
2005-09-02 17:40:00,2.2591,2.2594,2.25881,2.25927,27800000.0
2005-09-02 17:41:00,2.25915,2.25944,2.2588,2.25935,26500000.0
2005-09-02 17:42:00,2.25923,2.25949,2.2587,2.25904,43300000.0
2005-09-02 17:43:00,2.25924,2.25946,2.25897,2.25939,21100000.0
2005-09-02 17:44:00,2.25913,2.25992,2.25913,2.25981,29000000.0
2005-09-02 17:45:00,2.2596,2.25969,2.25936,2.25936,23100000.0
2005-09-02 17:46:00,2.25967,2.25967,2.25885,2.25911,27700000.0
2005-09-02 17:47:00,2.2594,2.2597,2.25867,2.259,27400000.0
2005-09-02 17:48:00,2.25921,2.26027,2.25921,2.26027,41700000.0
2005-09-02 17:49:00,2.26054,2.26054,2.25979,2.26022,45600000.0
2005-09-02 17:50:00,2.2602,2.2606,2.25994,2.26056,64000001.0
2005-09-02 17:51:00,2.26073,2.26079,2.2602,2.26053,18800000.0
2005-09-02 17:52:00,2.26086,2.26088,2.26026,2.26061,27800000.0
2005-09-02 17:53:00,2.26057,2.26081,2.26023,2.26077,44800000.0
2005-09-02 17:54:00,2.26074,2.26081,2.25963,2.25981,39400001.0
2005-09-02 17:55:00,2.26007,2.26061,2.26007,2.26022,39000000.0
2005-09-02 17:56:00,2.26064,2.26067,2.2597,2.25971,44700000.0
2005-09-02 17:57:00,2.26042,2.26164,2.26042,2.26145,23900000.0
2005-09-02 17:58:00,2.26133,2.26215,2.26124,2.26203,34500000.0
2005-09-02 17:59:00,2.26215,2.26234,2.26169,2.262,33500000.0
2005-09-02 18:00:00,2.26173,2.26215,2.26142,2.26199,52300000.0
2005-09-02 18:01:00,2.26188,2.26227,2.26142,2.26168,338500000.0
2005-09-02 18:02:00,2.26126,2.26191,2.26062,2.26134,352700000.0
2005-09-02 18:03:00,2.26138,2.2616,2.26072,2.26156,441800000.0
2005-09-02 18:04:00,2.26155,2.26195,2.26125,2.26159,289500000.0
2005-09-02 18:05:00,2.26152,2.26191,2.26067,2.26067,206900000.0
2005-09-02 18:06:00,2.26074,2.26174,2.26074,2.26137,448899999.0
2005-09-02 18:07:00,2.26127,2.26157,2.26034,2.26077,367600000.0
2005-09-02 18:08:00,2.26077,2.262,2.26037,2.2617,360500000.0
2005-09-02 18:09:00,2.26186,2.26262,2.2616,2.26232,351300000.0
2005-09-02 18:10:00,2.2624,2.26313,2.26235,2.26278,286200000.0
2005-09-02 18:11:00,2.2628,2.2631,2.26248,2.26258,204800000.0
2005-09-02 18:12:00,2.26272,2.26273,2.26202,2.26232,161300000.0
2005-09-02 18:13:00,2.26228,2.26282,2.26182,2.26219,124400000.0
2005-09-02 18:14:00,2.2626,2.2626,2.26194,2.26216,334700000.0
2005-09-02 18:15:00,2.26226,2.26249,2.26161,2.26222,342400000.0
2005-09-02 18:16:00,2.26242,2.26265,2.26171,2.26264,406099999.0
2005-09-02 18:17:00,2.26269,2.2629,2.26168,2.26256,231100000.0
2005-09-02 18:18:00,2.26261,2.26315,2.26213,2.26287,149000000.0
2005-09-02 18:19:00,2.26249,2.26296,2.2624,2.26282,239600000.0
2005-09-02 18:20:00,2.26233,2.26302,2.26209,2.26282,139400000.0
2005-09-02 18:21:00,2.26273,2.26306,2.26204,2.26255,187000000.0
2005-09-02 18:22:00,2.26209,2.26272,2.26159,2.26203,219400000.0
2005-09-02 18:23:00,2.2623,2.26285,2.26161,2.26237,364400000.0
2005-09-02 18:24:00,2.2624,2.2629,2.26122,2.26196,301800000.0
2005-09-02 18:25:00,2.26277,2.26301,2.26242,2.26298,299599999.0
2005-09-02 18:26:00,2.2627,2.26336,2.26217,2.26328,354000000.0
2005-09-02 18:27:00,2.26329,2.26351,2.26245,2.26296,285400000.0
2005-09-02 18:28:00,2.26277,2.26325,2.26241,2.2632,231300000.0
2005-09-02 18:29:00,2.26293,2.26318,2.26192,2.26235,233000001.0
2005-09-02 18:30:00,2.26243,2.26251,2.26188,2.26228,326800000.0
2005-09-02 18:31:00,2.26257,2.26293,2.26185,2.26227,146700000.0
2005-09-02 18:32:00,2.26209,2.26237,2.26169,2.26218,143200000.0
2005-09-02 18:33:00,2.26219,2.26278,2.26175,2.2625,294100000.0
2005-09-02 18:34:00,2.26272,2.26312,2.26234,2.26277,419700001.0
2005-09-02 18:35:00,2.2626,2.26316,2.26226,2.26281,157400000.0
2005-09-02 18:36:00,2.26272,2.26279,2.2621,2.26269,106400000.0
2005-09-02 18:37:00,2.26229,2.26311,2.26224,2.26242,85300000.0
2005-09-02 18:38:00,2.26237,2.26298,2.26216,2.26239,98000000.0
2005-09-02 18:39:00,2.26205,2.26273,2.26187,2.26255,183500000.0
2005-09-02 18:40:00,2.26271,2.26271,2.26174,2.26255,245100000.0
2005-09-02 18:41:00,2.26268,2.263,2.26214,2.26246,180900000.0
2005-09-02 18:42:00,2.26261,2.2629,2.26186,2.26235,97400000.0
2005-09-02 18:43:00,2.26242,2.26271,2.26176,2.26256,43300000.0
2005-09-02 18:44:00,2.26263,2.26306,2.2624,2.26281,130100000.0
2005-09-02 18:45:00,2.26301,2.26309,2.26238,2.26291,70000000.0
2005-09-02 18:46:00,2.26313,2.26324,2.2625,2.26289,40600000.0
2005-09-02 18:47:00,2.26302,2.26323,2.26235,2.26264,33700000.0
2005-09-02 18:48:00,2.26236,2.26286,2.26116,2.26276,95900000.0
2005-09-02 18:49:00,2.26275,2.26314,2.26239,2.26314,30800000.0
2005-09-02 18:50:00,2.26285,2.26339,2.26274,2.26292,50800000.0
2005-09-02 18:51:00,2.26322,2.26358,2.26263,2.26325,166800000.0
2005-09-02 18:52:00,2.26313,2.26321,2.26139,2.26152,151100000.0
2005-09-02 18:53:00,2.26186,2.26229,2.26108,2.26182,162500000.0
2005-09-02 18:54:00,2.26189,2.26301,2.26151,2.26274,136300000.0
2005-09-02 18:55:00,2.26282,2.26336,2.26228,2.26336,158600000.0
2005-09-02 18:56:00,2.26333,2.26361,2.26287,2.26302,40400000.0
2005-09-02 18:57:00,2.26312,2.26369,2.26273,2.26332,54400000.0
2005-09-02 18:58:00,2.26327,2.26365,2.26295,2.26345,263800000.0
2005-09-02 18:59:00,2.26359,2.26361,2.26297,2.26299,178600000.0
2005-09-02 19:00:00,2.2633,2.2633,2.26255,2.26269,67700000.0
2005-09-02 19:01:00,2.26257,2.26268,2.26175,2.26175,45200000.0
2005-09-02 19:02:00,2.26214,2.26294,2.26166,2.26286,209200000.0
2005-09-02 19:03:00,2.26282,2.26316,2.26215,2.26283,99600000.0
2005-09-02 19:04:00,2.26246,2.26339,2.26215,2.26339,54600001.0
2005-09-02 19:05:00,2.26335,2.26359,2.2627,2.26323,75099999.0
2005-09-02 19:06:00,2.26268,2.26319,2.26208,2.26288,217300001.0
2005-09-02 19:07:00,2.26239,2.26339,2.26239,2.26339,139300000.0
2005-09-02 19:08:00,2.26324,2.26336,2.26258,2.26317,225500000.0
2005-09-02 19:09:00,2.26309,2.26326,2.26225,2.26285,97400000.0
2005-09-02 19:10:00,2.26296,2.2631,2.26219,2.26292,103100000.0
2005-09-02 19:11:00,2.26293,2.26304,2.26209,2.26255,64200000.0
2005-09-02 19:12:00,2.26287,2.26297,2.26212,2.26254,38200000.0
2005-09-02 19:13:00,2.26267,2.26335,2.26233,2.26308,146200000.0
2005-09-02 19:14:00,2.26244,2.2633,2.2624,2.26313,110600001.0
2005-09-02 19:15:00,2.26293,2.26312,2.26247,2.26292,98000000.0
2005-09-02 19:16:00,2.2624,2.26295,2.26232,2.26289,27400000.0
2005-09-02 19:17:00,2.26286,2.26343,2.26275,2.2632,56200000.0
2005-09-02 19:18:00,2.26318,2.26344,2.26224,2.26289,106500001.0
2005-09-02 19:19:00,2.26308,2.26349,2.26215,2.26289,75500000.0
2005-09-02 19:20:00,2.26294,2.26302,2.26232,2.26267,124300000.0
2005-09-02 19:21:00,2.26265,2.26298,2.26199,2.26246,109700000.0
2005-09-02 19:22:00,2.26203,2.26276,2.26184,2.26238,65600000.0
2005-09-02 19:23:00,2.26269,2.26327,2.26201,2.26304,135800000.0
2005-09-02 19:24:00,2.26319,2.26319,2.2622,2.26254,65800000.0
2005-09-02 19:25:00,2.26257,2.26364,2.26257,2.26313,56400000.0
2005-09-02 19:26:00,2.26315,2.26336,2.26261,2.26261,155800000.0
2005-09-02 19:27:00,2.26275,2.26369,2.26275,2.26369,144300000.0
2005-09-02 19:28:00,2.26411,2.26411,2.26319,2.26369,77900000.0
2005-09-02 19:29:00,2.26382,2.2642,2.26344,2.26389,101100000.0
2005-09-02 19:30:00,2.26377,2.26391,2.2625,2.26308,217000000.0
2005-09-02 19:31:00,2.26299,2.26325,2.26256,2.263,74500000.0
2005-09-02 19:32:00,2.2631,2.26322,2.26241,2.26271,143900000.0
2005-09-02 19:33:00,2.26248,2.26326,2.2621,2.2628,65200000.0
2005-09-02 19:34:00,2.26355,2.26355,2.26239,2.26239,103800000.0
2005-09-02 19:35:00,2.26243,2.26374,2.26243,2.26342,153600001.0
2005-09-02 19:36:00,2.26336,2.26346,2.26252,2.26292,122300000.0
2005-09-02 19:37:00,2.26271,2.26326,2.26243,2.26267,62500000.0
2005-09-02 19:38:00,2.26322,2.26348,2.26283,2.26324,18600000.0
2005-09-02 19:39:00,2.26318,2.26327,2.26255,2.26314,79100000.0
2005-09-02 19:40:00,2.26307,2.26331,2.26208,2.26267,89900000.0
2005-09-02 19:41:00,2.26291,2.26322,2.26218,2.26267,92900000.0
2005-09-02 19:42:00,2.26284,2.26284,2.26218,2.26262,71100000.0
2005-09-02 19:43:00,2.26261,2.26326,2.26261,2.26314,45200000.0
2005-09-02 19:44:00,2.26306,2.26317,2.26249,2.26304,113200001.0
2005-09-02 19:45:00,2.26263,2.26296,2.26238,2.26285,60200000.0
2005-09-02 19:46:00,2.263,2.2637,2.26275,2.2632,73500000.0
2005-09-02 19:47:00,2.26377,2.26386,2.26308,2.26331,38400000.0
2005-09-02 19:48:00,2.26355,2.26394,2.26309,2.26376,76300000.0
2005-09-02 19:49:00,2.26366,2.26394,2.263,2.26366,114200001.0
2005-09-02 19:50:00,2.26354,2.26382,2.26284,2.2632,40500000.0
2005-09-02 19:51:00,2.26328,2.264,2.2629,2.26378,99000000.0
2005-09-02 19:52:00,2.26359,2.26398,2.26331,2.26363,51600000.0
2005-09-02 19:53:00,2.2635,2.26379,2.26323,2.26323,27500000.0
2005-09-02 19:54:00,2.26379,2.26379,2.26317,2.26363,69800000.0
2005-09-02 19:55:00,2.26367,2.26384,2.26319,2.26339,32700000.0
2005-09-02 19:56:00,2.26404,2.26404,2.26348,2.26402,71900000.0
2005-09-02 19:57:00,2.26395,2.26395,2.26302,2.26317,159900000.0
2005-09-02 19:58:00,2.26359,2.26392,2.26292,2.26376,130200001.0
2005-09-02 19:59:00,2.26362,2.26373,2.26305,2.26361,115100000.0
2005-09-02 20:00:00,2.2638,2.26396,2.26287,2.26349,58300000.0
2005-09-02 20:01:00,2.2636,2.2641,2.26315,2.26315,70400000.0
2005-09-02 20:02:00,2.26295,2.26371,2.26295,2.26361,59300000.0
2005-09-02 20:03:00,2.26367,2.26368,2.26309,2.26309,62600000.0
2005-09-02 20:04:00,2.26333,2.26376,2.26324,2.26356,18900000.0
2005-09-02 20:05:00,2.26362,2.26381,2.26337,2.26351,28800000.0
2005-09-02 20:06:00,2.2637,2.26376,2.26291,2.26291,27700000.0
2005-09-02 20:07:00,2.26315,2.26391,2.26309,2.26379,33800000.0
2005-09-02 20:08:00,2.26346,2.2639,2.2629,2.26359,77400000.0
2005-09-02 20:09:00,2.26382,2.26389,2.26334,2.26359,30000000.0
2005-09-02 20:10:00,2.2636,2.26363,2.26284,2.26309,25600000.0
2005-09-02 20:11:00,2.26333,2.26378,2.26273,2.26376,68699999.0
2005-09-02 20:12:00,2.26318,2.26386,2.26297,2.26307,135800000.0
2005-09-02 20:13:00,2.26333,2.26404,2.26289,2.26375,177000000.0
2005-09-02 20:14:00,2.26318,2.26471,2.26315,2.26445,85200000.0
2005-09-02 20:15:00,2.26458,2.26471,2.26387,2.26398,184800000.0
2005-09-02 20:16:00,2.26414,2.26427,2.26345,2.26425,121900000.0
2005-09-02 20:17:00,2.2636,2.2638,2.26263,2.26359,25000000.0
2005-09-02 20:18:00,2.26427,2.26449,2.26354,2.26376,87700000.0
2005-09-02 20:19:00,2.26383,2.26431,2.26339,2.26357,134700000.0
2005-09-02 20:20:00,2.2636,2.26422,2.26313,2.26366,198200000.0
2005-09-02 20:21:00,2.26352,2.26376,2.26283,2.26339,75300000.0
2005-09-02 20:22:00,2.26326,2.26349,2.26283,2.26327,84800000.0
2005-09-02 20:23:00,2.26299,2.26343,2.26261,2.263,143600000.0
2005-09-02 20:24:00,2.26274,2.26346,2.26256,2.26343,55400000.0
2005-09-02 20:25:00,2.26332,2.26371,2.2629,2.26342,179600000.0
2005-09-02 20:26:00,2.26351,2.26354,2.26272,2.26272,185200000.0
2005-09-02 20:27:00,2.2635,2.26386,2.2628,2.26386,120999999.0
2005-09-02 20:28:00,2.26376,2.26394,2.2629,2.26347,230300000.0
2005-09-02 20:29:00,2.26337,2.26381,2.26263,2.26348,184900000.0
2005-09-02 20:30:00,2.26279,2.26423,2.26255,2.26369,339000000.0
2005-09-02 20:31:00,2.2636,2.26395,2.26285,2.26375,222500000.0
2005-09-02 20:32:00,2.26411,2.26446,2.26324,2.26431,344400000.0
2005-09-02 20:33:00,2.26374,2.26422,2.2636,2.26396,67400000.0
2005-09-02 20:34:00,2.26387,2.26411,2.26318,2.26318,94800000.0
2005-09-02 20:35:00,2.26333,2.26402,2.26333,2.26345,53300000.0
2005-09-02 20:36:00,2.26423,2.26423,2.26347,2.26347,74800000.0
2005-09-02 20:37:00,2.26325,2.2639,2.26303,2.26373,103500000.0
2005-09-02 20:38:00,2.2643,2.26433,2.26333,2.26411,161600000.0
2005-09-02 20:39:00,2.26408,2.26408,2.26338,2.26408,117700000.0
2005-09-02 20:40:00,2.26405,2.26425,2.26344,2.26363,150100000.0
2005-09-02 20:41:00,2.26368,2.2642,2.26356,2.26403,161799999.0
2005-09-02 20:42:00,2.26432,2.26442,2.26336,2.2641,59900000.0
2005-09-02 20:43:00,2.26412,2.26434,2.26358,2.26389,106600000.0
2005-09-02 20:44:00,2.26422,2.26468,2.26393,2.26447,188900000.0
2005-09-02 20:45:00,2.26451,2.26487,2.26415,2.26467,54000000.0
2005-09-02 20:46:00,2.26428,2.26464,2.26413,2.26425,43100000.0
2005-09-02 20:47:00,2.26443,2.2646,2.26387,2.26429,139500000.0
2005-09-02 20:48:00,2.26443,2.26498,2.26372,2.26473,205900000.0
2005-09-02 20:49:00,2.26474,2.26506,2.26418,2.26433,133200001.0
2005-09-02 20:50:00,2.26478,2.26502,2.26411,2.26411,204100001.0
2005-09-02 20:51:00,2.26412,2.26486,2.26387,2.26466,98200000.0
2005-09-02 20:52:00,2.26457,2.26507,2.26396,2.26466,161600001.0
2005-09-02 20:53:00,2.2647,2.26507,2.26427,2.26491,200300000.0
2005-09-02 20:54:00,2.26456,2.26482,2.26396,2.26425,156200000.0
2005-09-02 20:55:00,2.26398,2.26445,2.26391,2.26391,10900000.0
2005-09-02 20:56:00,2.26443,2.26504,2.26386,2.26425,235800000.0
2005-09-02 20:57:00,2.26429,2.26502,2.26403,2.26457,299300000.0
2005-09-02 20:58:00,2.26446,2.26485,2.26392,2.26464,200999999.0
2005-09-02 20:59:00,2.26461,2.26468,2.26375,2.26437,222200000.0
2005-09-02 21:00:00,2.26426,2.26453,2.26372,2.26423,226100000.0
2005-09-02 21:01:00,2.26418,2.26418,2.26305,2.26401,311800000.0
2005-09-02 21:02:00,2.26419,2.26426,2.26352,2.2637,97300001.0
2005-09-02 21:03:00,2.26395,2.26448,2.26336,2.26448,89800000.0
2005-09-02 21:04:00,2.26427,2.26427,2.26356,2.26389,51400000.0
2005-09-02 21:05:00,2.26386,2.26408,2.26327,2.26389,72600000.0
2005-09-02 21:06:00,2.26394,2.26422,2.26314,2.26395,58000000.0
2005-09-02 21:07:00,2.26404,2.26422,2.26378,2.26403,39100000.0
2005-09-02 21:08:00,2.26414,2.26426,2.26365,2.26414,44900000.0
2005-09-02 21:09:00,2.26418,2.26431,2.26387,2.26431,42200000.0
2005-09-02 21:10:00,2.26426,2.26442,2.26352,2.26399,77900000.0
2005-09-02 21:11:00,2.26447,2.2645,2.26383,2.26383,155600000.0
2005-09-02 21:12:00,2.26384,2.26446,2.26372,2.26446,37400000.0
2005-09-02 21:13:00,2.26399,2.26474,2.26364,2.26422,140500000.0
2005-09-02 21:14:00,2.26471,2.26509,2.26385,2.26446,158700000.0
2005-09-02 21:15:00,2.26478,2.26508,2.26451,2.26481,145400000.0
2005-09-02 21:16:00,2.2649,2.26514,2.26437,2.26496,84000000.0
2005-09-02 21:17:00,2.26497,2.26519,2.26438,2.26483,112700000.0
2005-09-02 21:18:00,2.26458,2.26466,2.26427,2.26446,110100000.0
2005-09-02 21:19:00,2.26444,2.26506,2.26443,2.26487,108100000.0
2005-09-02 21:20:00,2.26513,2.26516,2.2643,2.26516,249499999.0
2005-09-02 21:21:00,2.26436,2.2649,2.26407,2.26457,215200000.0
2005-09-02 21:22:00,2.26461,2.26527,2.26429,2.26441,167800000.0
2005-09-02 21:23:00,2.26449,2.2649,2.26425,2.26473,141000000.0
2005-09-02 21:24:00,2.26467,2.26504,2.26414,2.26494,59700000.0
2005-09-02 21:25:00,2.26492,2.26503,2.26427,2.26471,47400000.0
2005-09-02 21:26:00,2.26477,2.26483,2.26394,2.26398,17900000.0
2005-09-02 21:27:00,2.26469,2.26499,2.26374,2.26493,59500000.0
2005-09-02 21:28:00,2.2651,2.26515,2.2642,2.26493,105100000.0
2005-09-02 21:29:00,2.26498,2.26515,2.26456,2.26478,53000000.0
2005-09-02 21:30:00,2.26492,2.26492,2.26424,2.26462,34700000.0
2005-09-02 21:31:00,2.26463,2.2647,2.26402,2.26451,46100000.0
2005-09-02 21:32:00,2.26458,2.26472,2.26381,2.26469,178300000.0
2005-09-02 21:33:00,2.26446,2.26452,2.26403,2.26407,86100001.0
2005-09-02 21:34:00,2.2641,2.2648,2.26389,2.26444,124600000.0
2005-09-02 21:35:00,2.26445,2.26475,2.26426,2.26435,47700000.0
2005-09-02 21:36:00,2.26413,2.26466,2.26407,2.26454,31600000.0
2005-09-02 21:37:00,2.26411,2.26495,2.26411,2.26495,52600000.0
2005-09-02 21:38:00,2.26525,2.26525,2.26426,2.26458,62200000.0
2005-09-02 21:39:00,2.26457,2.26475,2.26447,2.26447,20800000.0
2005-09-02 21:40:00,2.26445,2.26484,2.26436,2.26461,30400000.0
2005-09-02 21:41:00,2.26458,2.26526,2.26458,2.26505,33800000.0
2005-09-02 21:42:00,2.2644,2.2654,2.2644,2.26501,81100000.0
2005-09-02 21:43:00,2.26496,2.26524,2.26434,2.26469,118100000.0
2005-09-02 21:44:00,2.26479,2.26498,2.26419,2.2643,101400000.0
2005-09-02 21:45:00,2.26434,2.265,2.26434,2.26434,90900000.0
2005-09-02 21:46:00,2.2639,2.2651,2.2639,2.26481,84900000.0
2005-09-02 21:47:00,2.26469,2.26512,2.26407,2.2645,99100000.0
2005-09-02 21:48:00,2.26405,2.26479,2.26404,2.2643,48300000.0
2005-09-02 21:49:00,2.26448,2.26465,2.2639,2.26463,90700000.0
2005-09-02 21:50:00,2.26452,2.26452,2.26397,2.26447,37700000.0
2005-09-02 21:51:00,2.26457,2.26458,2.26379,2.26379,42400000.0
2005-09-02 21:52:00,2.26411,2.26461,2.26384,2.26389,135900000.0
2005-09-02 21:53:00,2.26391,2.26464,2.2639,2.26393,35300000.0
2005-09-02 21:54:00,2.26418,2.26432,2.26412,2.26424,36400000.0
2005-09-02 21:55:00,2.26439,2.26529,2.2643,2.26502,88900000.0
2005-09-02 21:56:00,2.26491,2.26528,2.26461,2.26505,51700000.0
2005-09-02 21:57:00,2.26519,2.2653,2.26447,2.26456,26700000.0
2005-09-02 21:58:00,2.26519,2.26519,2.2646,2.2646,35900000.0
2005-09-02 21:59:00,2.2647,2.26503,2.26449,2.26502,189400000.0
2005-09-02 22:00:00,2.26496,2.26514,2.26414,2.26496,73900000.0
2005-09-02 22:01:00,2.26478,2.265,2.26474,2.26485,37100000.0
2005-09-02 22:02:00,2.26484,2.2655,2.2646,2.26496,104400000.0
2005-09-02 22:03:00,2.26482,2.2652,2.2646,2.26508,36100000.0
2005-09-02 22:04:00,2.26481,2.26503,2.26426,2.26475,96200000.0
2005-09-02 22:05:00,2.26469,2.26511,2.26432,2.2649,71300000.0
2005-09-02 22:06:00,2.26438,2.26513,2.26438,2.2648,49200000.0
2005-09-02 22:07:00,2.26488,2.26506,2.26445,2.26458,32500000.0
2005-09-02 22:08:00,2.26454,2.2649,2.26454,2.26477,34400000.0
2005-09-02 22:09:00,2.26481,2.26514,2.26464,2.26493,52800000.0
2005-09-02 22:10:00,2.26524,2.2653,2.26445,2.26445,22000000.0
2005-09-02 22:11:00,2.26444,2.26487,2.26433,2.26486,44000000.0
2005-09-02 22:12:00,2.2647,2.26507,2.26442,2.26467,82100000.0
2005-09-02 22:13:00,2.2646,2.26509,2.26458,2.26479,32500000.0
2005-09-02 22:14:00,2.26486,2.26507,2.26457,2.2647,59600000.0
2005-09-02 22:15:00,2.26497,2.2654,2.26451,2.2652,122000000.0
2005-09-02 22:16:00,2.26525,2.26538,2.26442,2.26442,128000000.0
2005-09-02 22:17:00,2.26453,2.26488,2.26446,2.26446,17600000.0
2005-09-02 22:18:00,2.26489,2.26516,2.26484,2.26513,42600000.0
2005-09-02 22:19:00,2.26514,2.26514,2.26461,2.26481,32400000.0
2005-09-02 22:20:00,2.26482,2.2649,2.26466,2.26476,28000000.0
2005-09-02 22:21:00,2.26428,2.26519,2.26425,2.265,37000000.0
2005-09-02 22:22:00,2.26495,2.26573,2.26487,2.26513,119900001.0
2005-09-02 22:23:00,2.265,2.26544,2.26483,2.26483,78600000.0
2005-09-02 22:24:00,2.26529,2.26552,2.26493,2.2655,35500000.0
2005-09-02 22:25:00,2.26545,2.26564,2.26498,2.26554,57500000.0
2005-09-02 22:26:00,2.26498,2.26543,2.2649,2.26532,42700000.0
2005-09-02 22:27:00,2.26551,2.26555,2.26486,2.26493,20200000.0
2005-09-02 22:28:00,2.26478,2.26502,2.26469,2.26502,32700000.0
2005-09-02 22:29:00,2.26505,2.26536,2.26461,2.26535,169000000.0
2005-09-02 22:30:00,2.26514,2.26554,2.26497,2.26521,107200000.0
2005-09-02 22:31:00,2.26534,2.26534,2.26501,2.26501,41800000.0
2005-09-02 22:32:00,2.26448,2.26583,2.26448,2.26522,40100000.0
2005-09-02 22:33:00,2.26505,2.26533,2.26462,2.26487,57500000.0
2005-09-02 22:34:00,2.2652,2.26571,2.26472,2.26536,80500000.0
2005-09-02 22:35:00,2.26566,2.26589,2.26525,2.26543,27000000.0
2005-09-02 22:36:00,2.26537,2.26558,2.26523,2.26532,19600000.0
2005-09-02 22:37:00,2.26513,2.26579,2.2651,2.26551,21700000.0
2005-09-02 22:38:00,2.26492,2.26574,2.26492,2.26542,40400000.0
2005-09-02 22:39:00,2.2655,2.26559,2.26516,2.26516,20400000.0
2005-09-02 22:40:00,2.26556,2.26557,2.26501,2.26506,60399999.0
2005-09-02 22:41:00,2.2652,2.26558,2.26515,2.26515,43900000.0
2005-09-02 22:42:00,2.26529,2.26584,2.26527,2.26527,64900000.0
2005-09-02 22:43:00,2.26518,2.266,2.26499,2.26537,140400000.0
2005-09-02 22:44:00,2.26562,2.26599,2.26529,2.26574,62600000.0
2005-09-02 22:45:00,2.2657,2.26595,2.26539,2.2655,56100000.0
2005-09-02 22:46:00,2.26564,2.2659,2.26533,2.26582,99000000.0
2005-09-02 22:47:00,2.26617,2.26623,2.26543,2.26543,32100000.0
2005-09-02 22:48:00,2.26531,2.26562,2.26531,2.26538,73100000.0
2005-09-02 22:49:00,2.2653,2.26577,2.26495,2.26556,65300000.0
2005-09-02 22:50:00,2.26518,2.26592,2.2651,2.26565,60000000.0
2005-09-02 22:51:00,2.26548,2.26588,2.26527,2.26554,82100000.0
2005-09-02 22:52:00,2.26546,2.26572,2.26504,2.26519,47200000.0
2005-09-02 22:53:00,2.2656,2.26632,2.2656,2.26622,21200000.0
2005-09-02 22:54:00,2.26581,2.26626,2.26565,2.26581,38000000.0
2005-09-02 22:55:00,2.26581,2.26611,2.26567,2.26568,41000000.0
2005-09-02 22:56:00,2.26595,2.26619,2.26574,2.26612,28600000.0
2005-09-02 22:57:00,2.26623,2.2665,2.26496,2.26547,36300000.0
2005-09-02 22:58:00,2.26478,2.26571,2.26478,2.26506,27100000.0
2005-09-02 22:59:00,2.26497,2.26505,2.26412,2.26468,29800000.0
2005-09-04 23:00:00,2.26517,2.26534,2.26517,2.2652,22500000.0
2005-09-04 23:01:00,2.26514,2.26543,2.26514,2.26529,30800000.0
2005-09-04 23:02:00,2.26513,2.26513,2.2626,2.2626,45900000.0
2005-09-04 23:03:00,2.26229,2.26235,2.26224,2.26225,29100000.0
2005-09-04 23:04:00,2.26228,2.26239,2.26228,2.26233,33100000.0
2005-09-04 23:05:00,2.26238,2.26243,2.26218,2.26226,33200000.0
2005-09-04 23:06:00,2.26211,2.26236,2.262,2.26236,36000000.0
2005-09-04 23:07:00,2.2623,2.2623,2.2612,2.26122,28400000.0
2005-09-04 23:08:00,2.2609,2.26121,2.26073,2.26073,36300000.0
2005-09-04 23:09:00,2.2613,2.2613,2.26071,2.26106,29300000.0
2005-09-04 23:10:00,2.26131,2.26157,2.26113,2.26127,62900000.0
2005-09-04 23:11:00,2.26123,2.26145,2.2611,2.2611,48000000.0
2005-09-04 23:12:00,2.26125,2.26162,2.26098,2.26127,48000000.0
2005-09-04 23:13:00,2.26147,2.26167,2.2601,2.2601,47300000.0
2005-09-04 23:14:00,2.2601,2.26087,2.25997,2.26045,57400000.0
2005-09-04 23:15:00,2.2605,2.26074,2.26031,2.26044,29600000.0
2005-09-04 23:16:00,2.26035,2.26141,2.26035,2.26052,63000001.0
2005-09-04 23:17:00,2.26059,2.26083,2.26017,2.2605,61600000.0
2005-09-04 23:18:00,2.2607,2.26077,2.26034,2.26077,42000000.0
2005-09-04 23:19:00,2.26083,2.26083,2.26031,2.26042,56600000.0
2005-09-04 23:20:00,2.26037,2.26078,2.26028,2.26072,51300000.0
2005-09-04 23:21:00,2.26083,2.26104,2.26083,2.26084,46200000.0
2005-09-04 23:22:00,2.26106,2.26118,2.26097,2.26097,53900001.0
2005-09-04 23:23:00,2.26124,2.26151,2.26069,2.26075,47000000.0
2005-09-04 23:24:00,2.26071,2.26084,2.2607,2.26076,41000000.0
2005-09-04 23:25:00,2.26104,2.26125,2.26081,2.26115,91700000.0
2005-09-04 23:26:00,2.2607,2.26083,2.26019,2.26051,40200000.0
2005-09-04 23:27:00,2.26019,2.26039,2.25979,2.25983,37300000.0
2005-09-04 23:28:00,2.25993,2.26042,2.25982,2.26024,69600000.0
2005-09-04 23:29:00,2.26019,2.26036,2.26001,2.26036,32700000.0
2005-09-04 23:30:00,2.26044,2.2605,2.25983,2.25994,46700000.0
2005-09-04 23:31:00,2.25967,2.25985,2.2596,2.25983,56700000.0
2005-09-04 23:32:00,2.25972,2.26035,2.25972,2.2601,61300000.0
2005-09-04 23:33:00,2.26028,2.26195,2.26028,2.26187,58200000.0
2005-09-04 23:34:00,2.26195,2.26226,2.26126,2.26172,84000000.0
2005-09-04 23:35:00,2.26178,2.26277,2.26122,2.26237,102700000.0
2005-09-04 23:36:00,2.26255,2.26255,2.26002,2.26024,47500000.0
2005-09-04 23:37:00,2.26048,2.26175,2.26048,2.26175,33400000.0
2005-09-04 23:38:00,2.26131,2.26311,2.26131,2.26257,38500000.0
2005-09-04 23:39:00,2.26215,2.26215,2.26086,2.26125,68200001.0
2005-09-04 23:40:00,2.26124,2.26124,2.26099,2.26123,24600000.0
2005-09-04 23:41:00,2.26104,2.26131,2.26074,2.26122,68200000.0
2005-09-04 23:42:00,2.26121,2.26144,2.26097,2.26106,47500000.0
2005-09-04 23:43:00,2.26099,2.26126,2.2609,2.2612,42800000.0
2005-09-04 23:44:00,2.26103,2.26109,2.26075,2.26075,45200000.0
2005-09-04 23:45:00,2.26081,2.26135,2.26081,2.26122,39500000.0
2005-09-04 23:46:00,2.26129,2.2613,2.26065,2.2608,68700000.0
2005-09-04 23:47:00,2.26114,2.26117,2.2607,2.26102,61400000.0
2005-09-04 23:48:00,2.26073,2.26073,2.26054,2.26065,62500000.0
2005-09-04 23:49:00,2.26074,2.26119,2.26074,2.26093,40900000.0
2005-09-04 23:50:00,2.26108,2.26108,2.26081,2.26105,37900000.0
2005-09-04 23:51:00,2.26122,2.26134,2.26064,2.26068,63700000.0
2005-09-04 23:52:00,2.26061,2.26068,2.26051,2.26054,40700000.0
2005-09-04 23:53:00,2.26045,2.26121,2.26045,2.26068,43300000.0
2005-09-04 23:54:00,2.26073,2.26079,2.26058,2.26071,56200000.0
2005-09-04 23:55:00,2.26072,2.26129,2.26072,2.26128,71700000.0
2005-09-04 23:56:00,2.26132,2.26135,2.26112,2.2613,79000000.0
2005-09-04 23:57:00,2.26115,2.26127,2.26102,2.26126,23900000.0
2005-09-04 23:58:00,2.26128,2.26141,2.26084,2.26084,71900000.0
2005-09-04 23:59:00,2.26077,2.26112,2.26026,2.261,50500000.0
2005-09-05 00:00:00,2.26082,2.26112,2.26015,2.26022,63700000.0
2005-09-05 00:01:00,2.26046,2.26119,2.26046,2.26067,29200000.0
2005-09-05 00:02:00,2.26121,2.26132,2.2607,2.2607,101900001.0
2005-09-05 00:03:00,2.26057,2.2608,2.26056,2.26065,41000000.0
2005-09-05 00:04:00,2.26038,2.26048,2.2603,2.26043,26200000.0
2005-09-05 00:05:00,2.26043,2.26062,2.26039,2.26051,60000000.0
2005-09-05 00:06:00,2.26062,2.26082,2.26015,2.26052,62000000.0
2005-09-05 00:07:00,2.2606,2.2606,2.26024,2.26037,53600000.0
2005-09-05 00:08:00,2.26031,2.2607,2.26031,2.26049,70500000.0
2005-09-05 00:09:00,2.26048,2.26084,2.26048,2.26072,27000000.0
2005-09-05 00:10:00,2.26084,2.26091,2.26069,2.26069,41000000.0
2005-09-05 00:11:00,2.26058,2.26085,2.26056,2.26085,48300000.0
2005-09-05 00:12:00,2.26075,2.26075,2.26033,2.26045,55200000.0
2005-09-05 00:13:00,2.26053,2.26063,2.26039,2.26063,56100000.0
2005-09-05 00:14:00,2.26082,2.26082,2.26019,2.26068,39400000.0
2005-09-05 00:15:00,2.26055,2.26084,2.26043,2.26056,41500000.0
2005-09-05 00:16:00,2.26057,2.26082,2.26035,2.26053,62900000.0
2005-09-05 00:17:00,2.26046,2.26071,2.26003,2.26012,63800000.0
2005-09-05 00:18:00,2.26066,2.26066,2.25994,2.26058,44400000.0
2005-09-05 00:19:00,2.26092,2.26092,2.26017,2.26017,20200000.0
2005-09-05 00:20:00,2.25997,2.26015,2.25961,2.25986,27900000.0
2005-09-05 00:21:00,2.25987,2.26029,2.25977,2.25997,47300000.0
2005-09-05 00:22:00,2.25998,2.26039,2.25998,2.26039,34600000.0
2005-09-05 00:23:00,2.26011,2.26023,2.2599,2.2599,59600000.0
2005-09-05 00:24:00,2.26015,2.2606,2.26004,2.26055,43400000.0
2005-09-05 00:25:00,2.26034,2.26057,2.25996,2.26024,87600001.0
2005-09-05 00:26:00,2.26045,2.26061,2.26009,2.26052,77900000.0
2005-09-05 00:27:00,2.26054,2.26057,2.26027,2.26035,46000000.0
2005-09-05 00:28:00,2.26026,2.26062,2.26006,2.26035,52000000.0
2005-09-05 00:29:00,2.2602,2.26047,2.25997,2.2601,30000000.0
2005-09-05 00:30:00,2.26032,2.2605,2.26003,2.26005,48100000.0
2005-09-05 00:31:00,2.26023,2.26025,2.26011,2.26025,61700000.0
2005-09-05 00:32:00,2.26025,2.26056,2.26011,2.26055,59700000.0
2005-09-05 00:33:00,2.26044,2.26082,2.26004,2.26055,33000000.0
2005-09-05 00:34:00,2.26047,2.26069,2.2603,2.26042,57600000.0
2005-09-05 00:35:00,2.26047,2.26059,2.26,2.26059,64200000.0
2005-09-05 00:36:00,2.2606,2.26089,2.26058,2.26068,38400000.0
2005-09-05 00:37:00,2.26039,2.26066,2.26033,2.2605,39200000.0
2005-09-05 00:38:00,2.26054,2.26139,2.26037,2.26101,77000000.0
2005-09-05 00:39:00,2.26067,2.26097,2.26013,2.26078,55700001.0
2005-09-05 00:40:00,2.26084,2.26098,2.2605,2.2605,28200000.0
2005-09-05 00:41:00,2.26081,2.26085,2.26012,2.26055,57900000.0
2005-09-05 00:42:00,2.26021,2.26062,2.2601,2.2604,23000000.0
2005-09-05 00:43:00,2.26057,2.2607,2.26029,2.26066,46100000.0
2005-09-05 00:44:00,2.26035,2.2605,2.26026,2.2605,58600000.0
2005-09-05 00:45:00,2.26052,2.26052,2.2603,2.26052,44700000.0
2005-09-05 00:46:00,2.26076,2.26084,2.26029,2.26068,45600000.0
2005-09-05 00:47:00,2.26093,2.26118,2.26059,2.26114,50000000.0
2005-09-05 00:48:00,2.26075,2.26119,2.26045,2.26119,36200000.0
2005-09-05 00:49:00,2.26092,2.2613,2.26069,2.26092,83800000.0
2005-09-05 00:50:00,2.2608,2.26081,2.25997,2.26014,31200000.0
2005-09-05 00:51:00,2.25975,2.26024,2.25932,2.25962,48000000.0
2005-09-05 00:52:00,2.25957,2.2596,2.25879,2.25927,50000000.0
2005-09-05 00:53:00,2.25926,2.2597,2.25895,2.259,93800000.0
2005-09-05 00:54:00,2.25949,2.25949,2.2587,2.25889,39000000.0
2005-09-05 00:55:00,2.25893,2.25943,2.25893,2.25912,35800000.0
2005-09-05 00:56:00,2.25898,2.25953,2.25875,2.25927,60300000.0
2005-09-05 00:57:00,2.25946,2.25981,2.25909,2.25971,100800000.0
2005-09-05 00:58:00,2.25944,2.25966,2.25921,2.25952,33000000.0
2005-09-05 00:59:00,2.25977,2.26011,2.25932,2.25932,30000000.0
2005-09-05 01:00:00,2.25955,2.26019,2.25946,2.25978,69500000.0
2005-09-05 01:01:00,2.25994,2.26005,2.2593,2.25945,53700000.0
2005-09-05 01:02:00,2.25942,2.25948,2.25883,2.25935,41300000.0
2005-09-05 01:03:00,2.25945,2.25959,2.259,2.25928,52100000.0
2005-09-05 01:04:00,2.25984,2.25991,2.25914,2.25947,46500000.0
2005-09-05 01:05:00,2.25932,2.25932,2.25898,2.25905,70100000.0
2005-09-05 01:06:00,2.25956,2.25978,2.25919,2.25919,35200000.0
2005-09-05 01:07:00,2.25882,2.25979,2.25832,2.25979,47700000.0
2005-09-05 01:08:00,2.25938,2.25973,2.25899,2.25931,42100000.0
2005-09-05 01:09:00,2.25898,2.2594,2.2587,2.25921,57699999.0
2005-09-05 01:10:00,2.25873,2.25941,2.25856,2.25933,92300000.0
2005-09-05 01:11:00,2.25952,2.25964,2.25907,2.25938,49400000.0
2005-09-05 01:12:00,2.25951,2.25967,2.25908,2.25952,41500000.0
2005-09-05 01:13:00,2.25942,2.25942,2.25862,2.25862,56500000.0
2005-09-05 01:14:00,2.25902,2.25937,2.25872,2.25903,64200000.0
2005-09-05 01:15:00,2.25904,2.25933,2.25894,2.25933,53800000.0
2005-09-05 01:16:00,2.25879,2.25911,2.25833,2.25859,51500000.0
2005-09-05 01:17:00,2.25861,2.25928,2.2585,2.2585,29800000.0
2005-09-05 01:18:00,2.25839,2.25882,2.25804,2.25813,58500000.0
2005-09-05 01:19:00,2.25838,2.25841,2.25797,2.25799,40900000.0
2005-09-05 01:20:00,2.25862,2.25895,2.25811,2.25874,51500000.0
2005-09-05 01:21:00,2.25863,2.25891,2.25777,2.25806,52700000.0
2005-09-05 01:22:00,2.25848,2.25858,2.25751,2.25792,54400000.0
2005-09-05 01:23:00,2.25796,2.25819,2.25766,2.25767,53200000.0
2005-09-05 01:24:00,2.25832,2.25832,2.25732,2.25764,38600000.0
2005-09-05 01:25:00,2.25789,2.25804,2.25743,2.25787,26900000.0
2005-09-05 01:26:00,2.25809,2.25829,2.25766,2.25792,72500001.0
2005-09-05 01:27:00,2.25778,2.25823,2.25719,2.25793,92600000.0
2005-09-05 01:28:00,2.25773,2.25804,2.25744,2.25773,54800000.0
2005-09-05 01:29:00,2.25743,2.25803,2.25727,2.25776,48400000.0
2005-09-05 01:30:00,2.25796,2.2582,2.25731,2.2582,81100000.0
2005-09-05 01:31:00,2.25822,2.25837,2.25751,2.25824,65800000.0
2005-09-05 01:32:00,2.25838,2.25909,2.2577,2.25897,46900000.0
2005-09-05 01:33:00,2.25814,2.25869,2.25804,2.25831,40500000.0
2005-09-05 01:34:00,2.25836,2.25895,2.25827,2.25851,78600001.0
2005-09-05 01:35:00,2.25895,2.25909,2.25833,2.25909,50300000.0
2005-09-05 01:36:00,2.25862,2.25886,2.25827,2.25875,47400000.0
2005-09-05 01:37:00,2.25886,2.25887,2.2583,2.25859,23800000.0
2005-09-05 01:38:00,2.25846,2.259,2.25843,2.25869,35900000.0
2005-09-05 01:39:00,2.25887,2.25911,2.25859,2.25887,66600000.0
2005-09-05 01:40:00,2.25896,2.25925,2.25842,2.25876,60400000.0
2005-09-05 01:41:00,2.25891,2.25896,2.25809,2.25846,71500000.0
2005-09-05 01:42:00,2.25826,2.25846,2.25766,2.2582,66400000.0
2005-09-05 01:43:00,2.25809,2.25853,2.25752,2.25849,83100000.0
2005-09-05 01:44:00,2.25871,2.25871,2.25794,2.2585,47700000.0
2005-09-05 01:45:00,2.2586,2.25887,2.25823,2.25827,62800000.0
2005-09-05 01:46:00,2.25877,2.25944,2.2584,2.25918,48500000.0
2005-09-05 01:47:00,2.25927,2.25954,2.25888,2.25928,50100000.0
2005-09-05 01:48:00,2.25923,2.25927,2.259,2.25912,47300000.0
2005-09-05 01:49:00,2.25914,2.25914,2.25854,2.25874,61200000.0
2005-09-05 01:50:00,2.2586,2.2587,2.25841,2.25841,52800000.0
2005-09-05 01:51:00,2.25843,2.25914,2.25835,2.25885,68600000.0
2005-09-05 01:52:00,2.25862,2.25878,2.25801,2.25859,64400000.0
2005-09-05 01:53:00,2.25864,2.25866,2.2585,2.25858,47400002.0
2005-09-05 01:54:00,2.2586,2.25869,2.25839,2.2585,46900000.0
2005-09-05 01:55:00,2.25795,2.25868,2.25784,2.25833,40900000.0
2005-09-05 01:56:00,2.2583,2.2587,2.25768,2.25809,51000000.0
2005-09-05 01:57:00,2.25866,2.25893,2.25802,2.25851,68900000.0
2005-09-05 01:58:00,2.25836,2.25903,2.25836,2.25901,46100000.0
2005-09-05 01:59:00,2.25869,2.25941,2.25869,2.25891,33300000.0
2005-09-05 02:00:00,2.25883,2.25978,2.25883,2.25959,46400000.0
2005-09-05 02:01:00,2.25944,2.25967,2.25886,2.25921,48100000.0
2005-09-05 02:02:00,2.25891,2.25941,2.25875,2.2592,30000000.0
2005-09-05 02:03:00,2.25882,2.2591,2.25864,2.25874,36700000.0
2005-09-05 02:04:00,2.25908,2.25942,2.25895,2.25933,47300000.0
2005-09-05 02:05:00,2.25939,2.25939,2.25853,2.25903,43200000.0
2005-09-05 02:06:00,2.25895,2.25914,2.25878,2.2591,34600000.0
2005-09-05 02:07:00,2.25919,2.25919,2.25857,2.25891,51600000.0
2005-09-05 02:08:00,2.25894,2.25911,2.25854,2.25854,16000000.0
2005-09-05 02:09:00,2.25851,2.25878,2.25851,2.25862,22300000.0
2005-09-05 02:10:00,2.25909,2.25909,2.25835,2.25872,35500000.0
2005-09-05 02:11:00,2.25892,2.25892,2.25801,2.25846,30400000.0
2005-09-05 02:12:00,2.25923,2.25923,2.25802,2.25825,42400000.0
2005-09-05 02:13:00,2.25848,2.25878,2.25828,2.25828,43100000.0
2005-09-05 02:14:00,2.25861,2.25866,2.25801,2.25855,34500000.0
2005-09-05 02:15:00,2.25892,2.25896,2.25815,2.25868,46900000.0
2005-09-05 02:16:00,2.25892,2.25898,2.25835,2.25843,34900000.0
2005-09-05 02:17:00,2.25828,2.25873,2.25809,2.2587,37400000.0
2005-09-05 02:18:00,2.2582,2.25873,2.25811,2.25818,50400000.0
2005-09-05 02:19:00,2.25862,2.25879,2.25793,2.25793,34400000.0
2005-09-05 02:20:00,2.25868,2.25877,2.25837,2.25856,30000000.0
2005-09-05 02:21:00,2.258,2.2582,2.25773,2.25794,35800000.0
2005-09-05 02:22:00,2.2582,2.25854,2.25781,2.258,48499999.0
2005-09-05 02:23:00,2.25826,2.25856,2.2576,2.2576,52900001.0
2005-09-05 02:24:00,2.25872,2.25877,2.25793,2.25827,58100000.0
2005-09-05 02:25:00,2.25813,2.25908,2.25812,2.25901,29000000.0
2005-09-05 02:26:00,2.2582,2.25899,2.25815,2.25877,38100000.0
2005-09-05 02:27:00,2.25885,2.25912,2.25839,2.25839,22800000.0
2005-09-05 02:28:00,2.25902,2.25921,2.25861,2.25886,63000000.0
2005-09-05 02:29:00,2.25911,2.25941,2.25868,2.25868,32600000.0
2005-09-05 02:30:00,2.25935,2.25948,2.25905,2.25923,31200000.0
2005-09-05 02:31:00,2.2587,2.25912,2.25859,2.25869,29800000.0
2005-09-05 02:32:00,2.2589,2.25956,2.25876,2.25907,40900000.0
2005-09-05 02:33:00,2.2589,2.25947,2.25875,2.25945,33400000.0
2005-09-05 02:34:00,2.25933,2.25966,2.25898,2.25932,32300000.0
2005-09-05 02:35:00,2.25856,2.25931,2.25852,2.25913,27800000.0
2005-09-05 02:36:00,2.25943,2.25943,2.25883,2.25909,35600000.0
2005-09-05 02:37:00,2.25917,2.25933,2.25844,2.25873,54600000.0
2005-09-05 02:38:00,2.25895,2.25942,2.25887,2.25897,22600000.0
2005-09-05 02:39:00,2.25866,2.25924,2.25865,2.259,24000000.0
2005-09-05 02:40:00,2.25888,2.25923,2.25887,2.25923,37300000.0
2005-09-05 02:41:00,2.25942,2.25944,2.25892,2.25931,33100000.0
2005-09-05 02:42:00,2.25915,2.25929,2.25875,2.25891,70000000.0
2005-09-05 02:43:00,2.25937,2.25953,2.25877,2.25883,28100000.0
2005-09-05 02:44:00,2.25977,2.25989,2.25906,2.2593,40800000.0
2005-09-05 02:45:00,2.25982,2.25982,2.25889,2.25903,78400001.0
2005-09-05 02:46:00,2.25922,2.25943,2.25855,2.25871,29500000.0
2005-09-05 02:47:00,2.25896,2.25931,2.25873,2.25914,21700000.0
2005-09-05 02:48:00,2.25881,2.25903,2.25816,2.25867,48400000.0
2005-09-05 02:49:00,2.25854,2.259,2.25844,2.25872,61300000.0
2005-09-05 02:50:00,2.25854,2.25858,2.25847,2.25847,31400000.0
2005-09-05 02:51:00,2.25868,2.25904,2.25868,2.25904,31200000.0
2005-09-05 02:52:00,2.2588,2.25965,2.25877,2.25962,38600000.0
2005-09-05 02:53:00,2.26007,2.26007,2.25878,2.25878,28800000.0
2005-09-05 02:54:00,2.259,2.25974,2.25884,2.25974,43400000.0
2005-09-05 02:55:00,2.26017,2.26034,2.25943,2.25943,19400000.0
2005-09-05 02:56:00,2.25973,2.26039,2.25973,2.26007,39900000.0
2005-09-05 02:57:00,2.26015,2.26027,2.25956,2.25988,36000000.0
2005-09-05 02:58:00,2.26042,2.26057,2.25973,2.25976,28600000.0
2005-09-05 02:59:00,2.25989,2.26035,2.25967,2.26027,67400000.0
2005-09-05 03:00:00,2.2601,2.26044,2.25993,2.26044,29800000.0
2005-09-05 03:01:00,2.26021,2.26055,2.26021,2.26055,62500000.0
2005-09-05 03:02:00,2.26051,2.26057,2.26001,2.2603,27200000.0
2005-09-05 03:03:00,2.25992,2.26036,2.25972,2.26026,28100000.0
2005-09-05 03:04:00,2.25989,2.26046,2.25985,2.26037,43100000.0
2005-09-05 03:05:00,2.25999,2.261,2.25999,2.26068,33600000.0
2005-09-05 03:06:00,2.26032,2.26066,2.25997,2.26034,21400000.0
2005-09-05 03:07:00,2.2603,2.26121,2.26023,2.26089,26400000.0
2005-09-05 03:08:00,2.26059,2.26081,2.25995,2.26023,25700000.0
2005-09-05 03:09:00,2.26041,2.26064,2.26012,2.26044,38400000.0
2005-09-05 03:10:00,2.26037,2.26065,2.25986,2.2602,46100000.0
2005-09-05 03:11:00,2.25995,2.26028,2.25959,2.25959,33900000.0
2005-09-05 03:12:00,2.25985,2.26013,2.25928,2.25988,48300000.0
2005-09-05 03:13:00,2.26016,2.26042,2.25976,2.2601,40400000.0
2005-09-05 03:14:00,2.25995,2.26028,2.25964,2.25967,49600000.0
2005-09-05 03:15:00,2.25998,2.26062,2.25987,2.26044,23600000.0
2005-09-05 03:16:00,2.2602,2.2604,2.25984,2.25984,28000000.0
2005-09-05 03:17:00,2.26003,2.26047,2.26003,2.26043,18600000.0
2005-09-05 03:18:00,2.26057,2.26074,2.26014,2.26065,51300000.0
2005-09-05 03:19:00,2.26078,2.26109,2.26051,2.26066,34000000.0
2005-09-05 03:20:00,2.26074,2.26093,2.2604,2.26045,37200000.0
2005-09-05 03:21:00,2.26057,2.26102,2.26041,2.26088,37300000.0
2005-09-05 03:22:00,2.26071,2.26138,2.26071,2.26138,25600000.0
2005-09-05 03:23:00,2.26121,2.26165,2.26105,2.26141,32400000.0
2005-09-05 03:24:00,2.26187,2.26205,2.26104,2.26111,22500000.0
2005-09-05 03:25:00,2.26144,2.26222,2.26144,2.26201,12400000.0
2005-09-05 03:26:00,2.26133,2.2619,2.26126,2.26166,31900000.0
2005-09-05 03:27:00,2.26131,2.26192,2.26119,2.26178,26000000.0
2005-09-05 03:28:00,2.26171,2.26174,2.2609,2.2609,33400000.0
2005-09-05 03:29:00,2.26116,2.26183,2.26108,2.26183,44600000.0
2005-09-05 03:30:00,2.26182,2.2624,2.26182,2.26232,36000000.0
2005-09-05 03:31:00,2.26275,2.26275,2.26154,2.26163,45500000.0
2005-09-05 03:32:00,2.26221,2.26282,2.2622,2.26255,34500000.0
2005-09-05 03:33:00,2.26268,2.26311,2.26251,2.26285,33300000.0
2005-09-05 03:34:00,2.2628,2.26297,2.26233,2.26269,21000000.0
2005-09-05 03:35:00,2.26267,2.26277,2.26015,2.26088,62700000.0
2005-09-05 03:36:00,2.26072,2.26294,2.26066,2.26266,29200000.0
2005-09-05 03:37:00,2.26235,2.26279,2.2619,2.2626,29200000.0
2005-09-05 03:38:00,2.26227,2.26272,2.26201,2.26244,29100000.0
2005-09-05 03:39:00,2.26285,2.26301,2.26233,2.26241,46500000.0
2005-09-05 03:40:00,2.26233,2.26267,2.26165,2.26165,19800000.0
2005-09-05 03:41:00,2.26153,2.26175,2.26115,2.26138,46800000.0
2005-09-05 03:42:00,2.2609,2.26119,2.26061,2.26095,37200000.0
2005-09-05 03:43:00,2.26058,2.26111,2.26058,2.26108,45400000.0
2005-09-05 03:44:00,2.26128,2.26148,2.26089,2.2612,63100000.0
2005-09-05 03:45:00,2.26124,2.26139,2.26066,2.26092,44100000.0
2005-09-05 03:46:00,2.26067,2.26101,2.26061,2.26084,47900000.0
2005-09-05 03:47:00,2.26067,2.2617,2.26067,2.26159,29900000.0
2005-09-05 03:48:00,2.26145,2.26196,2.26105,2.26195,26100000.0
2005-09-05 03:49:00,2.26227,2.26261,2.26205,2.26261,39000000.0
2005-09-05 03:50:00,2.26237,2.26289,2.26226,2.26262,24200000.0
2005-09-05 03:51:00,2.26236,2.2629,2.26218,2.26277,27200000.0
2005-09-05 03:52:00,2.26261,2.26294,2.26234,2.26282,51500001.0
2005-09-05 03:53:00,2.26279,2.2631,2.26235,2.26236,27600000.0
2005-09-05 03:54:00,2.26225,2.26283,2.26202,2.26267,34100000.0
2005-09-05 03:55:00,2.2627,2.26284,2.26197,2.26267,49600000.0
2005-09-05 03:56:00,2.26194,2.26234,2.26174,2.26195,66200000.0
2005-09-05 03:57:00,2.26237,2.26289,2.26205,2.26289,62000000.0
2005-09-05 03:58:00,2.2628,2.26285,2.26238,2.26266,38400000.0
2005-09-05 03:59:00,2.26277,2.26297,2.26238,2.26295,57400000.0
2005-09-05 04:00:00,2.26302,2.26322,2.26251,2.26258,44600000.0
2005-09-05 04:01:00,2.26245,2.26293,2.2623,2.26261,33200000.0
2005-09-05 04:02:00,2.26278,2.26369,2.26261,2.26367,56000000.0
2005-09-05 04:03:00,2.26347,2.26394,2.26312,2.26338,31200000.0
2005-09-05 04:04:00,2.26355,2.26407,2.26337,2.26346,36800000.0
2005-09-05 04:05:00,2.26335,2.26381,2.2631,2.26381,29100000.0
2005-09-05 04:06:00,2.26367,2.26372,2.26306,2.26348,51500000.0
2005-09-05 04:07:00,2.2626,2.26336,2.26258,2.26327,35500000.0
2005-09-05 04:08:00,2.2633,2.26344,2.26307,2.26334,22300000.0
2005-09-05 04:09:00,2.26387,2.26402,2.26319,2.26402,28800000.0
2005-09-05 04:10:00,2.26412,2.2643,2.26359,2.26359,42300000.0
2005-09-05 04:11:00,2.26389,2.26424,2.26376,2.26389,60800000.0
2005-09-05 04:12:00,2.26368,2.26431,2.26368,2.2642,39300000.0
2005-09-05 04:13:00,2.26361,2.26406,2.26361,2.26395,49200000.0
2005-09-05 04:14:00,2.26437,2.26437,2.26373,2.26395,36300000.0
2005-09-05 04:15:00,2.26398,2.26424,2.26373,2.26374,41700000.0
2005-09-05 04:16:00,2.26445,2.26452,2.26355,2.26398,33700000.0
2005-09-05 04:17:00,2.26415,2.26436,2.26343,2.26403,36300000.0
2005-09-05 04:18:00,2.26355,2.26432,2.26355,2.26377,53699999.0
2005-09-05 04:19:00,2.26415,2.26442,2.26382,2.26423,35700000.0
2005-09-05 04:20:00,2.2642,2.26435,2.26368,2.26393,33400000.0
2005-09-05 04:21:00,2.26375,2.26426,2.26337,2.26417,26700000.0
2005-09-05 04:22:00,2.2636,2.26455,2.2635,2.26455,47200000.0
2005-09-05 04:23:00,2.2643,2.2645,2.26388,2.26415,44900000.0
2005-09-05 04:24:00,2.26424,2.2644,2.26372,2.26409,45900000.0
2005-09-05 04:25:00,2.26445,2.26452,2.26369,2.26402,40700000.0
2005-09-05 04:26:00,2.26407,2.26449,2.26392,2.26392,40300000.0
2005-09-05 04:27:00,2.26376,2.26417,2.26365,2.26387,40600000.0
2005-09-05 04:28:00,2.26399,2.26416,2.26347,2.26406,63000000.0
2005-09-05 04:29:00,2.26434,2.26434,2.26387,2.2639,16300000.0
2005-09-05 04:30:00,2.26397,2.26408,2.26329,2.26329,42200000.0
2005-09-05 04:31:00,2.2632,2.26387,2.26297,2.26324,48200000.0
2005-09-05 04:32:00,2.26341,2.26399,2.26341,2.26374,49400000.0
2005-09-05 04:33:00,2.26265,2.2636,2.26257,2.26332,40400000.0
2005-09-05 04:34:00,2.26338,2.26346,2.26282,2.2633,56100000.0
2005-09-05 04:35:00,2.26372,2.26387,2.26284,2.26339,21200000.0
2005-09-05 04:36:00,2.2635,2.2646,2.26327,2.26453,34900000.0
2005-09-05 04:37:00,2.2641,2.26445,2.26377,2.26422,30900000.0
2005-09-05 04:38:00,2.26363,2.26407,2.26355,2.2639,39400000.0
2005-09-05 04:39:00,2.26404,2.26419,2.26347,2.26367,34900000.0
2005-09-05 04:40:00,2.26387,2.26406,2.26335,2.26364,22800000.0
2005-09-05 04:41:00,2.26337,2.26377,2.26302,2.26302,26400000.0
2005-09-05 04:42:00,2.26337,2.26381,2.26317,2.26375,42200000.0
2005-09-05 04:43:00,2.2637,2.26393,2.26296,2.26314,38600000.0
2005-09-05 04:44:00,2.26357,2.26381,2.26328,2.26328,28200000.0
2005-09-05 04:45:00,2.26315,2.26369,2.26313,2.26369,40400000.0
2005-09-05 04:46:00,2.26303,2.26393,2.26303,2.26384,40700000.0
2005-09-05 04:47:00,2.26381,2.26416,2.2637,2.26408,40600000.0
2005-09-05 04:48:00,2.26445,2.26449,2.2635,2.26351,41200000.0
2005-09-05 04:49:00,2.26392,2.26396,2.26357,2.26386,25400000.0
2005-09-05 04:50:00,2.26415,2.26415,2.26353,2.26388,31100000.0
2005-09-05 04:51:00,2.26372,2.26372,2.26306,2.26324,24200000.0
2005-09-05 04:52:00,2.26341,2.26351,2.2628,2.2628,58700000.0
2005-09-05 04:53:00,2.26286,2.26324,2.2628,2.26323,43000000.0
2005-09-05 04:54:00,2.26318,2.26353,2.26302,2.26324,44800000.0
2005-09-05 04:55:00,2.26359,2.26362,2.26281,2.26302,24600000.0
2005-09-05 04:56:00,2.263,2.26329,2.26268,2.26326,28300000.0
2005-09-05 04:57:00,2.26298,2.26341,2.26263,2.26323,31500000.0
2005-09-05 04:58:00,2.26294,2.26324,2.26258,2.26319,41300000.0
2005-09-05 04:59:00,2.26313,2.26335,2.26278,2.26335,54400000.0
2005-09-05 05:00:00,2.2632,2.26356,2.26295,2.2633,26900000.0
2005-09-05 05:01:00,2.26298,2.26343,2.26279,2.26337,28000000.0
2005-09-05 05:02:00,2.26322,2.26343,2.26295,2.26343,35600000.0
2005-09-05 05:03:00,2.2633,2.26342,2.26283,2.26293,35100000.0
2005-09-05 05:04:00,2.26352,2.26372,2.26315,2.26364,43300000.0
2005-09-05 05:05:00,2.26387,2.26405,2.26345,2.26379,43500000.0
2005-09-05 05:06:00,2.26373,2.26424,2.26344,2.26387,32700000.0
2005-09-05 05:07:00,2.26321,2.26358,2.26305,2.26346,33500000.0
2005-09-05 05:08:00,2.26313,2.26363,2.26307,2.26336,46000000.0
2005-09-05 05:09:00,2.2631,2.26343,2.2631,2.2632,26900000.0
2005-09-05 05:10:00,2.26335,2.26348,2.26294,2.26319,31100000.0
2005-09-05 05:11:00,2.26313,2.26335,2.2629,2.2629,19000000.0
2005-09-05 05:12:00,2.2633,2.26395,2.2633,2.26386,49400000.0
2005-09-05 05:13:00,2.26299,2.26383,2.26299,2.26368,34200000.0
2005-09-05 05:14:00,2.26385,2.26396,2.26346,2.26387,24900000.0
2005-09-05 05:15:00,2.26412,2.26418,2.26342,2.2639,53700000.0
2005-09-05 05:16:00,2.26344,2.26362,2.26302,2.26337,47300000.0
2005-09-05 05:17:00,2.26326,2.26397,2.26316,2.26383,35500000.0
2005-09-05 05:18:00,2.26397,2.26417,2.26338,2.26372,35900000.0
2005-09-05 05:19:00,2.26362,2.26406,2.26336,2.26406,42900000.0
2005-09-05 05:20:00,2.2639,2.26406,2.26329,2.26362,54700000.0
2005-09-05 05:21:00,2.26343,2.264,2.26337,2.264,15700000.0
2005-09-05 05:22:00,2.26397,2.26412,2.26333,2.26338,33300000.0
2005-09-05 05:23:00,2.26344,2.26417,2.26332,2.26396,28900000.0
2005-09-05 05:24:00,2.26338,2.26391,2.26336,2.26391,27100000.0
2005-09-05 05:25:00,2.26415,2.26423,2.26366,2.26366,51200000.0
2005-09-05 05:26:00,2.26366,2.26401,2.26366,2.26388,46700000.0
2005-09-05 05:27:00,2.26434,2.26437,2.26381,2.26411,25900000.0
2005-09-05 05:28:00,2.26467,2.26467,2.26328,2.26333,35800000.0
2005-09-05 05:29:00,2.26335,2.26343,2.26287,2.26343,52500000.0
2005-09-05 05:30:00,2.26328,2.26361,2.26323,2.26354,53300000.0
2005-09-05 05:31:00,2.26363,2.26365,2.26292,2.26318,50900000.0
2005-09-05 05:32:00,2.26343,2.26351,2.26289,2.26334,30100000.0
2005-09-05 05:33:00,2.26329,2.26329,2.26289,2.26312,50599999.0
2005-09-05 05:34:00,2.26309,2.26323,2.26287,2.26287,17900000.0
2005-09-05 05:35:00,2.26304,2.2632,2.26304,2.26308,24300000.0
2005-09-05 05:36:00,2.26323,2.26323,2.26277,2.26306,33600000.0
2005-09-05 05:37:00,2.26276,2.26325,2.26274,2.26309,35400000.0
2005-09-05 05:38:00,2.26306,2.26354,2.26298,2.2633,26200000.0
2005-09-05 05:39:00,2.26306,2.26355,2.263,2.26342,42800000.0
2005-09-05 05:40:00,2.26352,2.26363,2.26289,2.26289,24300000.0
2005-09-05 05:41:00,2.26313,2.26376,2.26313,2.26364,34100001.0
2005-09-05 05:42:00,2.26326,2.2635,2.26307,2.26326,37700000.0
2005-09-05 05:43:00,2.26303,2.2633,2.26284,2.26292,34400000.0
2005-09-05 05:44:00,2.2627,2.26313,2.26252,2.26313,30500000.0
2005-09-05 05:45:00,2.26327,2.26327,2.26272,2.26287,54000000.0
2005-09-05 05:46:00,2.26279,2.26338,2.26271,2.2631,52800000.0
2005-09-05 05:47:00,2.26331,2.26348,2.26295,2.26342,69499999.0
2005-09-05 05:48:00,2.26339,2.26382,2.26338,2.26355,33300000.0
2005-09-05 05:49:00,2.26365,2.26378,2.26335,2.26378,38400000.0
2005-09-05 05:50:00,2.26325,2.26367,2.26313,2.26351,28900000.0
2005-09-05 05:51:00,2.26374,2.26391,2.26352,2.26391,25600000.0
2005-09-05 05:52:00,2.26383,2.26457,2.26359,2.26412,48200000.0
2005-09-05 05:53:00,2.264,2.2643,2.26344,2.26392,30000000.0
2005-09-05 05:54:00,2.26388,2.26437,2.26378,2.2642,29300000.0
2005-09-05 05:55:00,2.26411,2.26418,2.26378,2.26412,35900000.0
2005-09-05 05:56:00,2.2641,2.2649,2.26388,2.2649,20000000.0
2005-09-05 05:57:00,2.26468,2.26505,2.26432,2.26505,20200000.0
2005-09-05 05:58:00,2.26404,2.26486,2.26404,2.26458,33000000.0
2005-09-05 05:59:00,2.26475,2.26475,2.26399,2.26403,29500000.0
2005-09-05 06:00:00,2.26453,2.26482,2.26425,2.2647,27200000.0
2005-09-05 06:01:00,2.26443,2.26473,2.26419,2.26435,55300001.0
2005-09-05 06:02:00,2.2646,2.26488,2.26409,2.26422,29300000.0
2005-09-05 06:03:00,2.26408,2.26476,2.26387,2.26474,43700000.0
2005-09-05 06:04:00,2.26472,2.26501,2.26437,2.26493,39400000.0
2005-09-05 06:05:00,2.2647,2.26571,2.26462,2.26547,40500000.0
2005-09-05 06:06:00,2.26532,2.26588,2.26507,2.26561,52700000.0
2005-09-05 06:07:00,2.26565,2.26575,2.26523,2.26544,21700000.0
2005-09-05 06:08:00,2.26505,2.26574,2.26483,2.26556,30800000.0
2005-09-05 06:09:00,2.26555,2.26588,2.26535,2.26551,41200000.0
2005-09-05 06:10:00,2.26569,2.26591,2.26507,2.26511,34900000.0
2005-09-05 06:11:00,2.26539,2.26573,2.2653,2.26543,29600000.0
2005-09-05 06:12:00,2.26555,2.26605,2.2655,2.26559,47400000.0
2005-09-05 06:13:00,2.26557,2.26571,2.26512,2.26521,35200000.0
2005-09-05 06:14:00,2.26492,2.26553,2.26477,2.26525,45200000.0
2005-09-05 06:15:00,2.26488,2.26502,2.2643,2.2647,40400000.0
2005-09-05 06:16:00,2.26438,2.26482,2.26429,2.26467,43200000.0
2005-09-05 06:17:00,2.26472,2.26481,2.26353,2.26353,42400000.0
2005-09-05 06:18:00,2.26425,2.26446,2.26415,2.26434,31600000.0
2005-09-05 06:19:00,2.26452,2.26481,2.26415,2.26481,40400000.0
2005-09-05 06:20:00,2.2643,2.26462,2.26346,2.26346,53500000.0
2005-09-05 06:21:00,2.26353,2.26391,2.26316,2.26355,51200000.0
2005-09-05 06:22:00,2.26385,2.26385,2.26257,2.26274,35000000.0
2005-09-05 06:23:00,2.26284,2.26319,2.26266,2.26287,34400000.0
2005-09-05 06:24:00,2.26345,2.26354,2.26243,2.26243,30400000.0
2005-09-05 06:25:00,2.26337,2.26348,2.26285,2.26292,29700000.0
2005-09-05 06:26:00,2.26337,2.26337,2.2626,2.263,13500000.0
2005-09-05 06:27:00,2.26286,2.26303,2.26258,2.26289,27900000.0
2005-09-05 06:28:00,2.26329,2.26329,2.26251,2.26264,30500000.0
2005-09-05 06:29:00,2.2629,2.26304,2.26237,2.26277,30300000.0
2005-09-05 06:30:00,2.26266,2.26343,2.26241,2.26279,40700000.0
2005-09-05 06:31:00,2.26258,2.26271,2.26188,2.2624,44200000.0
2005-09-05 06:32:00,2.26233,2.26275,2.26202,2.26271,26400000.0
2005-09-05 06:33:00,2.26256,2.26265,2.26223,2.26237,35100000.0
2005-09-05 06:34:00,2.26265,2.26288,2.26237,2.26261,36200000.0
2005-09-05 06:35:00,2.2628,2.26306,2.26253,2.26267,26500000.0
2005-09-05 06:36:00,2.26277,2.26306,2.2625,2.26253,56100000.0
2005-09-05 06:37:00,2.26251,2.26326,2.26242,2.26303,43100000.0
2005-09-05 06:38:00,2.26254,2.26298,2.2624,2.26258,54300000.0
2005-09-05 06:39:00,2.26322,2.26345,2.26253,2.26316,45400000.0
2005-09-05 06:40:00,2.26364,2.2637,2.26274,2.26274,30300000.0
2005-09-05 06:41:00,2.263,2.26385,2.263,2.26385,19600000.0
2005-09-05 06:42:00,2.26333,2.26392,2.26308,2.26375,49500000.0
2005-09-05 06:43:00,2.26358,2.26361,2.26284,2.26344,64600000.0
2005-09-05 06:44:00,2.26324,2.26331,2.26263,2.26307,21500000.0
2005-09-05 06:45:00,2.26288,2.26365,2.2628,2.26343,46600000.0
2005-09-05 06:46:00,2.2629,2.26368,2.2629,2.26335,33200000.0
2005-09-05 06:47:00,2.26329,2.26369,2.26329,2.26337,28800000.0
2005-09-05 06:48:00,2.26335,2.26349,2.26292,2.26292,60400001.0
2005-09-05 06:49:00,2.26344,2.2637,2.26296,2.2635,45400000.0
2005-09-05 06:50:00,2.2639,2.2639,2.26305,2.26332,35800000.0
2005-09-05 06:51:00,2.26357,2.26358,2.26275,2.26288,35600000.0
2005-09-05 06:52:00,2.26292,2.26325,2.26273,2.26301,29400000.0
2005-09-05 06:53:00,2.26267,2.2638,2.26231,2.2628,32500000.0
2005-09-05 06:54:00,2.26283,2.26345,2.26277,2.26319,39800000.0
2005-09-05 06:55:00,2.2636,2.26386,2.26297,2.26356,39500000.0
2005-09-05 06:56:00,2.26371,2.26388,2.26339,2.26363,31600000.0
2005-09-05 06:57:00,2.26363,2.26381,2.26322,2.26347,20300000.0
2005-09-05 06:58:00,2.26324,2.26396,2.26324,2.26366,67700000.0
2005-09-05 06:59:00,2.26358,2.26378,2.26327,2.26378,57000000.0
2005-09-05 07:00:00,2.26348,2.26401,2.26336,2.26366,56100000.0
2005-09-05 07:01:00,2.26333,2.26376,2.26299,2.26341,29400000.0
2005-09-05 07:02:00,2.2633,2.26346,2.26303,2.26339,32700000.0
2005-09-05 07:03:00,2.2629,2.26325,2.26286,2.2632,31200000.0
2005-09-05 07:04:00,2.2632,2.26339,2.26248,2.26313,46200000.0
2005-09-05 07:05:00,2.26344,2.26347,2.26281,2.26298,40000000.0
2005-09-05 07:06:00,2.26313,2.26343,2.26276,2.26343,32600000.0
2005-09-05 07:07:00,2.2631,2.26327,2.26274,2.26274,22600000.0
2005-09-05 07:08:00,2.26282,2.2633,2.26268,2.2633,34700000.0
2005-09-05 07:09:00,2.26305,2.26355,2.26296,2.26329,47800000.0
2005-09-05 07:10:00,2.2632,2.26343,2.26291,2.26302,30900000.0
2005-09-05 07:11:00,2.26282,2.26318,2.26265,2.2631,32400000.0
2005-09-05 07:12:00,2.26324,2.26329,2.26285,2.26285,21300000.0
2005-09-05 07:13:00,2.26295,2.26322,2.26266,2.2632,30900000.0
2005-09-05 07:14:00,2.26292,2.26335,2.26275,2.26326,38600000.0
2005-09-05 07:15:00,2.26281,2.26318,2.26246,2.26307,21600000.0
2005-09-05 07:16:00,2.26284,2.2629,2.2621,2.26219,40800000.0
2005-09-05 07:17:00,2.26268,2.2629,2.26241,2.26245,45000000.0
2005-09-05 07:18:00,2.26227,2.26273,2.26227,2.26244,37600000.0
2005-09-05 07:19:00,2.2629,2.26316,2.26289,2.26314,35600000.0
2005-09-05 07:20:00,2.26322,2.26334,2.26268,2.26333,24400000.0
2005-09-05 07:21:00,2.26253,2.26338,2.2625,2.26338,36000000.0
2005-09-05 07:22:00,2.26326,2.26345,2.26264,2.2632,35200000.0
2005-09-05 07:23:00,2.26312,2.26367,2.26294,2.26367,21200000.0
2005-09-05 07:24:00,2.26295,2.2634,2.26263,2.26302,48500000.0
2005-09-05 07:25:00,2.2627,2.26379,2.2627,2.26379,42900000.0
2005-09-05 07:26:00,2.26342,2.26363,2.2631,2.26354,43300000.0
2005-09-05 07:27:00,2.26381,2.26393,2.26328,2.26338,24600000.0
2005-09-05 07:28:00,2.26366,2.264,2.26348,2.26372,43100000.0
2005-09-05 07:29:00,2.26358,2.26389,2.2634,2.2638,55100001.0
2005-09-05 07:30:00,2.26345,2.26378,2.26316,2.26342,22600000.0
2005-09-05 07:31:00,2.26287,2.26354,2.26281,2.26334,32200000.0
2005-09-05 07:32:00,2.26307,2.26328,2.26269,2.26282,26600000.0
2005-09-05 07:33:00,2.26314,2.26341,2.26244,2.26244,16500000.0
2005-09-05 07:34:00,2.26308,2.26327,2.26233,2.26274,36400000.0
2005-09-05 07:35:00,2.26275,2.26278,2.26231,2.26231,27600000.0
2005-09-05 07:36:00,2.26289,2.26289,2.26225,2.26266,40100000.0
2005-09-05 07:37:00,2.26256,2.2631,2.2624,2.26275,45400000.0
2005-09-05 07:38:00,2.26274,2.26363,2.26256,2.26294,48600000.0
2005-09-05 07:39:00,2.26292,2.26334,2.26282,2.26311,22200000.0
2005-09-05 07:40:00,2.26308,2.26358,2.26288,2.26315,52200000.0
2005-09-05 07:41:00,2.2628,2.26344,2.26276,2.26335,43700000.0
2005-09-05 07:42:00,2.2633,2.26346,2.26286,2.26346,45600000.0
2005-09-05 07:43:00,2.26359,2.26382,2.26321,2.26324,38900000.0
2005-09-05 07:44:00,2.26333,2.26338,2.26287,2.26322,42400000.0
2005-09-05 07:45:00,2.26308,2.26394,2.26289,2.26289,60400000.0
2005-09-05 07:46:00,2.26312,2.26349,2.26264,2.26292,31400000.0
2005-09-05 07:47:00,2.263,2.26357,2.26276,2.26309,26500000.0
2005-09-05 07:48:00,2.26312,2.26334,2.26228,2.26228,25400000.0
2005-09-05 07:49:00,2.26275,2.26349,2.26275,2.26318,28900000.0
2005-09-05 07:50:00,2.26372,2.26372,2.26286,2.26323,35800000.0
2005-09-05 07:51:00,2.26364,2.26381,2.26287,2.26308,26100000.0
2005-09-05 07:52:00,2.26366,2.26366,2.26319,2.26319,23600000.0
2005-09-05 07:53:00,2.26283,2.26328,2.26283,2.26316,41100000.0
2005-09-05 07:54:00,2.26283,2.26337,2.26273,2.26304,22000000.0
2005-09-05 07:55:00,2.26287,2.26346,2.26265,2.2633,46100000.0
2005-09-05 07:56:00,2.26296,2.26345,2.26264,2.26339,27500000.0
2005-09-05 07:57:00,2.26347,2.26352,2.26278,2.26326,27400000.0
2005-09-05 07:58:00,2.26355,2.26369,2.26283,2.26317,56400000.0
2005-09-05 07:59:00,2.26296,2.26317,2.26277,2.26312,53300000.0
2005-09-05 08:00:00,2.26298,2.26344,2.26288,2.26332,31000000.0
2005-09-05 08:01:00,2.26332,2.26338,2.26263,2.2633,60200000.0
2005-09-05 08:02:00,2.26297,2.26297,2.26244,2.26251,30000000.0
2005-09-05 08:03:00,2.26233,2.26277,2.26218,2.26255,31900000.0
2005-09-05 08:04:00,2.26248,2.26258,2.26215,2.26241,22400000.0
2005-09-05 08:05:00,2.26267,2.26287,2.26218,2.26255,29600000.0
2005-09-05 08:06:00,2.26257,2.26283,2.26238,2.26239,62400000.0
2005-09-05 08:07:00,2.26251,2.26273,2.26224,2.26246,37400000.0
2005-09-05 08:08:00,2.26218,2.26262,2.26202,2.26259,43100000.0
2005-09-05 08:09:00,2.26265,2.26273,2.26204,2.26253,47100000.0
2005-09-05 08:10:00,2.26245,2.263,2.26225,2.26225,51400000.0
2005-09-05 08:11:00,2.26277,2.26357,2.26265,2.26354,36100000.0
2005-09-05 08:12:00,2.26336,2.2637,2.26308,2.26366,64899999.0
2005-09-05 08:13:00,2.26355,2.2649,2.26329,2.2641,32900000.0
2005-09-05 08:14:00,2.26388,2.26426,2.2636,2.26391,36000000.0
2005-09-05 08:15:00,2.26409,2.26427,2.26381,2.26427,32000000.0
2005-09-05 08:16:00,2.26461,2.26507,2.26453,2.26501,53000000.0
2005-09-05 08:17:00,2.26498,2.26595,2.26498,2.26543,49000000.0
2005-09-05 08:18:00,2.26516,2.2652,2.26462,2.26496,41900000.0
2005-09-05 08:19:00,2.26479,2.26498,2.26432,2.26449,38800000.0
2005-09-05 08:20:00,2.26386,2.26449,2.26371,2.26449,32300000.0
2005-09-05 08:21:00,2.26448,2.26462,2.26378,2.26391,27900000.0
2005-09-05 08:22:00,2.26449,2.2646,2.26393,2.26448,33200000.0
2005-09-05 08:23:00,2.26435,2.26522,2.26415,2.26492,38800000.0
2005-09-05 08:24:00,2.26539,2.26547,2.26472,2.26508,47000000.0
2005-09-05 08:25:00,2.26532,2.26538,2.26471,2.26491,27800000.0
2005-09-05 08:26:00,2.26488,2.26542,2.26474,2.26525,53000000.0
2005-09-05 08:27:00,2.26555,2.26556,2.26492,2.26505,42400000.0
2005-09-05 08:28:00,2.26547,2.26588,2.26524,2.26555,49500000.0
2005-09-05 08:29:00,2.2654,2.26571,2.26519,2.26564,41100000.0
2005-09-05 08:30:00,2.26594,2.26615,2.2651,2.26534,57500001.0
2005-09-05 08:31:00,2.26555,2.26562,2.26504,2.26555,40000000.0
2005-09-05 08:32:00,2.26531,2.26552,2.26495,2.26535,45900000.0
2005-09-05 08:33:00,2.26546,2.26573,2.2652,2.2654,37000000.0
2005-09-05 08:34:00,2.2652,2.26575,2.26509,2.26547,30500000.0
2005-09-05 08:35:00,2.26607,2.26614,2.26539,2.26575,38700000.0
2005-09-05 08:36:00,2.26605,2.26617,2.26547,2.26608,42500000.0
2005-09-05 08:37:00,2.26643,2.26659,2.26597,2.26644,37100000.0
2005-09-05 08:38:00,2.26639,2.2668,2.26636,2.26677,38600000.0
2005-09-05 08:39:00,2.26712,2.26753,2.26661,2.26731,54500000.0
2005-09-05 08:40:00,2.26774,2.26801,2.26739,2.26761,49400000.0
2005-09-05 08:41:00,2.26742,2.26742,2.26693,2.26708,43200000.0
2005-09-05 08:42:00,2.26652,2.26693,2.26628,2.26668,17600000.0
2005-09-05 08:43:00,2.26642,2.26745,2.26642,2.26743,27200000.0
2005-09-05 08:44:00,2.26712,2.26763,2.2668,2.267,40500000.0
2005-09-05 08:45:00,2.26703,2.26732,2.26686,2.26721,22500000.0
2005-09-05 08:46:00,2.267,2.26752,2.26668,2.26738,31900000.0
2005-09-05 08:47:00,2.26757,2.26763,2.26673,2.26721,79300000.0
2005-09-05 08:48:00,2.26719,2.26721,2.26629,2.26659,29600000.0
2005-09-05 08:49:00,2.26658,2.26787,2.26644,2.26737,27500000.0
2005-09-05 08:50:00,2.267,2.26737,2.26693,2.26726,21800000.0
2005-09-05 08:51:00,2.26757,2.26784,2.26701,2.26731,30400000.0
2005-09-05 08:52:00,2.26764,2.26794,2.26725,2.26751,32000000.0
2005-09-05 08:53:00,2.26779,2.26784,2.26707,2.2675,44800000.0
2005-09-05 08:54:00,2.2672,2.26775,2.26711,2.26769,30100000.0
2005-09-05 08:55:00,2.2668,2.26781,2.26672,2.2677,43600000.0
2005-09-05 08:56:00,2.26736,2.26771,2.26736,2.26762,28200000.0
2005-09-05 08:57:00,2.26795,2.26812,2.26725,2.2678,61800000.0
2005-09-05 08:58:00,2.26787,2.26862,2.26756,2.26848,58100000.0
2005-09-05 08:59:00,2.26843,2.2688,2.26827,2.2687,38200000.0
2005-09-05 09:00:00,2.26871,2.26907,2.26844,2.2688,26600000.0
2005-09-05 09:01:00,2.26865,2.26865,2.26815,2.26818,33600000.0
2005-09-05 09:02:00,2.26763,2.26841,2.26763,2.268,25000000.0
2005-09-05 09:03:00,2.26812,2.26829,2.26793,2.26795,29700000.0
2005-09-05 09:04:00,2.26833,2.26849,2.26733,2.26753,34800000.0
2005-09-05 09:05:00,2.26748,2.26821,2.26717,2.26804,43800000.0
2005-09-05 09:06:00,2.26807,2.26807,2.26726,2.26734,51400000.0
2005-09-05 09:07:00,2.26738,2.26771,2.2672,2.26759,35600000.0
2005-09-05 09:08:00,2.26807,2.26816,2.26728,2.26766,65100000.0
2005-09-05 09:09:00,2.2673,2.26784,2.26727,2.26773,30200000.0
2005-09-05 09:10:00,2.2676,2.26773,2.2671,2.26771,49300000.0
2005-09-05 09:11:00,2.26784,2.26804,2.2674,2.26787,28800000.0
2005-09-05 09:12:00,2.26815,2.26839,2.26779,2.26839,37700000.0
2005-09-05 09:13:00,2.26857,2.26906,2.26832,2.26875,50700000.0
2005-09-05 09:14:00,2.26837,2.26909,2.26815,2.26901,33700000.0
2005-09-05 09:15:00,2.26853,2.26886,2.26824,2.2688,74200000.0
2005-09-05 09:16:00,2.26876,2.26883,2.26799,2.26841,35100000.0
2005-09-05 09:17:00,2.26874,2.26922,2.26836,2.26922,41100000.0
2005-09-05 09:18:00,2.26953,2.26981,2.26912,2.26967,42800000.0
2005-09-05 09:19:00,2.27,2.27058,2.26983,2.27041,41600000.0
2005-09-05 09:20:00,2.27046,2.2711,2.27038,2.27092,19700000.0
2005-09-05 09:21:00,2.27122,2.27122,2.27059,2.27096,37200000.0
2005-09-05 09:22:00,2.27072,2.27131,2.27056,2.27081,40900000.0
2005-09-05 09:23:00,2.2711,2.27113,2.27017,2.27033,34800000.0
2005-09-05 09:24:00,2.2709,2.27102,2.27004,2.27062,46000000.0
2005-09-05 09:25:00,2.2703,2.27077,2.27021,2.27068,48300000.0
2005-09-05 09:26:00,2.27018,2.27072,2.27,2.27069,30700000.0
2005-09-05 09:27:00,2.27085,2.27095,2.27039,2.27095,30000000.0
2005-09-05 09:28:00,2.27083,2.27135,2.27058,2.27123,38300000.0
2005-09-05 09:29:00,2.27148,2.27178,2.2712,2.27134,41400000.0
2005-09-05 09:30:00,2.2714,2.27157,2.27089,2.27108,45600000.0
2005-09-05 09:31:00,2.27077,2.27087,2.27027,2.27061,49600000.0
2005-09-05 09:32:00,2.27052,2.27074,2.27017,2.27041,43300000.0
2005-09-05 09:33:00,2.27028,2.2707,2.2702,2.2706,21200000.0
2005-09-05 09:34:00,2.27057,2.27091,2.27045,2.27075,47000000.0
2005-09-05 09:35:00,2.27077,2.27125,2.27046,2.27116,33000000.0
2005-09-05 09:36:00,2.27132,2.27138,2.27063,2.2709,56199999.0
2005-09-05 09:37:00,2.27088,2.271,2.27047,2.27072,41500000.0
2005-09-05 09:38:00,2.27082,2.27097,2.2703,2.27051,26700000.0
2005-09-05 09:39:00,2.27087,2.27087,2.27018,2.27064,66400001.0
2005-09-05 09:40:00,2.27083,2.27098,2.27052,2.27073,16100000.0
2005-09-05 09:41:00,2.27112,2.27128,2.2703,2.27063,32300000.0
2005-09-05 09:42:00,2.2704,2.27095,2.27036,2.27095,27600000.0
2005-09-05 09:43:00,2.27081,2.2709,2.27038,2.27052,29100000.0
2005-09-05 09:44:00,2.27087,2.27095,2.27041,2.2709,35000000.0
2005-09-05 09:45:00,2.27085,2.27113,2.2706,2.27074,50000000.0
2005-09-05 09:46:00,2.27026,2.271,2.27026,2.27094,25000000.0
2005-09-05 09:47:00,2.27042,2.27117,2.27037,2.27116,26200000.0
2005-09-05 09:48:00,2.27155,2.27177,2.27105,2.27143,50100000.0
2005-09-05 09:49:00,2.27169,2.27169,2.27097,2.27106,34600000.0
2005-09-05 09:50:00,2.27122,2.27138,2.27069,2.27104,31100000.0
2005-09-05 09:51:00,2.27079,2.27107,2.27052,2.27099,17600000.0
2005-09-05 09:52:00,2.27113,2.27113,2.27049,2.27086,65199998.0
2005-09-05 09:53:00,2.2705,2.27092,2.27027,2.27092,59200000.0
2005-09-05 09:54:00,2.2711,2.2711,2.27038,2.27052,31800000.0
2005-09-05 09:55:00,2.27052,2.27085,2.27014,2.27084,36400000.0
2005-09-05 09:56:00,2.27051,2.27074,2.27003,2.27051,29200000.0
2005-09-05 09:57:00,2.27051,2.27069,2.27,2.27056,42300000.0
2005-09-05 09:58:00,2.27053,2.27101,2.27037,2.27101,25300000.0
2005-09-05 09:59:00,2.27115,2.27121,2.27062,2.27101,44900000.0
2005-09-05 10:00:00,2.27125,2.27146,2.27101,2.27106,21700000.0
2005-09-05 10:01:00,2.27125,2.27155,2.27099,2.27145,36200000.0
2005-09-05 10:02:00,2.27096,2.27132,2.27069,2.271,60700000.0
2005-09-05 10:03:00,2.2711,2.2711,2.2705,2.27064,38200000.0
2005-09-05 10:04:00,2.2711,2.27147,2.27052,2.27113,25200000.0
2005-09-05 10:05:00,2.27135,2.27141,2.2705,2.27096,37400000.0
2005-09-05 10:06:00,2.27092,2.27138,2.27066,2.27101,33500000.0
2005-09-05 10:07:00,2.27114,2.27114,2.27062,2.27073,32900000.0
2005-09-05 10:08:00,2.27119,2.27128,2.27046,2.27086,45700000.0
2005-09-05 10:09:00,2.27124,2.27141,2.27063,2.27094,27700000.0
2005-09-05 10:10:00,2.27091,2.27143,2.27066,2.27122,32900000.0
2005-09-05 10:11:00,2.27122,2.27136,2.27055,2.27058,22400000.0
2005-09-05 10:12:00,2.2705,2.27116,2.27034,2.27106,42500000.0
2005-09-05 10:13:00,2.27108,2.27128,2.27091,2.27128,28400000.0
2005-09-05 10:14:00,2.27118,2.27152,2.27062,2.27108,31300000.0
2005-09-05 10:15:00,2.27115,2.27115,2.27079,2.27102,23500000.0
2005-09-05 10:16:00,2.27087,2.27099,2.27028,2.27071,30700000.0
2005-09-05 10:17:00,2.27085,2.27089,2.27043,2.27067,45100000.0
2005-09-05 10:18:00,2.27002,2.27056,2.26995,2.27056,19900000.0
2005-09-05 10:19:00,2.27015,2.27071,2.27014,2.27033,27200000.0
2005-09-05 10:20:00,2.26957,2.27051,2.26957,2.27036,19400000.0
2005-09-05 10:21:00,2.27117,2.27117,2.27044,2.27044,27600000.0
2005-09-05 10:22:00,2.27069,2.27085,2.26993,2.27024,61500000.0
2005-09-05 10:23:00,2.26994,2.27026,2.26974,2.27016,58400000.0
2005-09-05 10:24:00,2.26986,2.27034,2.26962,2.27034,50900001.0
2005-09-05 10:25:00,2.26994,2.2702,2.26972,2.27011,60900000.0
2005-09-05 10:26:00,2.26963,2.27002,2.26963,2.26991,43800000.0
2005-09-05 10:27:00,2.26997,2.27022,2.26924,2.26957,33000000.0
2005-09-05 10:28:00,2.26953,2.26953,2.26888,2.26947,43100000.0
2005-09-05 10:29:00,2.26951,2.2697,2.26897,2.26938,24300000.0
2005-09-05 10:30:00,2.26893,2.26931,2.26865,2.26909,40600000.0
2005-09-05 10:31:00,2.26866,2.26927,2.26866,2.26908,53700000.0
2005-09-05 10:32:00,2.26845,2.26907,2.26845,2.26901,39300000.0
2005-09-05 10:33:00,2.26912,2.26917,2.26835,2.26891,28100000.0
2005-09-05 10:34:00,2.26909,2.26918,2.26861,2.269,53300000.0
2005-09-05 10:35:00,2.26896,2.26937,2.26868,2.26933,25200000.0
2005-09-05 10:36:00,2.26928,2.26981,2.2691,2.26981,45100000.0
2005-09-05 10:37:00,2.26945,2.26963,2.26897,2.26963,46500000.0
2005-09-05 10:38:00,2.26972,2.26972,2.26922,2.26946,51800000.0
2005-09-05 10:39:00,2.2691,2.26952,2.26886,2.26947,22100000.0
2005-09-05 10:40:00,2.26929,2.26942,2.26892,2.26901,38300000.0
2005-09-05 10:41:00,2.26906,2.26906,2.26824,2.26874,41100000.0
2005-09-05 10:42:00,2.26885,2.2689,2.26841,2.2689,43200000.0
2005-09-05 10:43:00,2.26879,2.26902,2.26867,2.26893,34100000.0
2005-09-05 10:44:00,2.26876,2.26884,2.26816,2.26816,42600000.0
2005-09-05 10:45:00,2.26838,2.26865,2.26797,2.26826,25000000.0
2005-09-05 10:46:00,2.26865,2.26865,2.26797,2.26828,38800000.0
2005-09-05 10:47:00,2.26827,2.26832,2.26768,2.26805,29800000.0
2005-09-05 10:48:00,2.26761,2.26807,2.26748,2.26782,32300000.0
2005-09-05 10:49:00,2.2679,2.26805,2.26739,2.26783,31500000.0
2005-09-05 10:50:00,2.26812,2.26814,2.26761,2.26789,24900000.0
2005-09-05 10:51:00,2.26798,2.26826,2.26775,2.26826,32200000.0
2005-09-05 10:52:00,2.26753,2.26859,2.26746,2.26859,34200000.0
2005-09-05 10:53:00,2.26899,2.2692,2.26885,2.26896,28500000.0
2005-09-05 10:54:00,2.26865,2.26932,2.26829,2.26929,34200000.0
2005-09-05 10:55:00,2.26934,2.26937,2.2688,2.26913,89900000.0
2005-09-05 10:56:00,2.26898,2.26934,2.26869,2.26934,22600000.0
2005-09-05 10:57:00,2.26903,2.26995,2.26899,2.26985,45700000.0
2005-09-05 10:58:00,2.26928,2.27012,2.26871,2.26963,41200000.0
2005-09-05 10:59:00,2.26967,2.26975,2.269,2.26956,32900000.0
2005-09-05 11:00:00,2.26935,2.26973,2.26908,2.26939,50300000.0
2005-09-05 11:01:00,2.26936,2.26939,2.26879,2.26897,42900000.0
2005-09-05 11:02:00,2.26921,2.26951,2.26887,2.2694,39800000.0
2005-09-05 11:03:00,2.26962,2.26967,2.2689,2.26951,34200000.0
2005-09-05 11:04:00,2.26944,2.26948,2.26839,2.26934,32800000.0
2005-09-05 11:05:00,2.26917,2.26952,2.26887,2.26904,29800000.0
2005-09-05 11:06:00,2.26911,2.26925,2.26883,2.26922,28100000.0
2005-09-05 11:07:00,2.26907,2.26921,2.26861,2.26896,35400000.0
2005-09-05 11:08:00,2.26917,2.26942,2.2689,2.26899,45000001.0
2005-09-05 11:09:00,2.26919,2.26936,2.26883,2.26917,33600000.0
2005-09-05 11:10:00,2.26892,2.26948,2.26874,2.26932,26900000.0
2005-09-05 11:11:00,2.26894,2.26932,2.2688,2.26916,53800000.0
2005-09-05 11:12:00,2.26913,2.26937,2.26884,2.26897,50000000.0
2005-09-05 11:13:00,2.26877,2.26948,2.26866,2.26942,43200000.0
2005-09-05 11:14:00,2.2692,2.26943,2.26881,2.2691,47700000.0
2005-09-05 11:15:00,2.26901,2.2693,2.26888,2.26925,31200000.0
2005-09-05 11:16:00,2.26911,2.26926,2.26873,2.26907,42100000.0
2005-09-05 11:17:00,2.269,2.26914,2.26858,2.26882,31800000.0
2005-09-05 11:18:00,2.26912,2.26935,2.26894,2.26935,21600000.0
2005-09-05 11:19:00,2.26929,2.26932,2.26874,2.26901,28400000.0
2005-09-05 11:20:00,2.26902,2.26919,2.26861,2.26919,56100001.0
2005-09-05 11:21:00,2.2691,2.26926,2.26867,2.26911,41000000.0
2005-09-05 11:22:00,2.26863,2.26908,2.26848,2.26849,40600000.0
2005-09-05 11:23:00,2.26852,2.26913,2.2683,2.2688,44500000.0
2005-09-05 11:24:00,2.26897,2.26897,2.26829,2.26856,30300000.0
2005-09-05 11:25:00,2.26831,2.26873,2.26828,2.26859,25800000.0
2005-09-05 11:26:00,2.26835,2.26905,2.26833,2.26877,38000000.0
2005-09-05 11:27:00,2.26925,2.26928,2.26764,2.26875,47900000.0
2005-09-05 11:28:00,2.2692,2.26937,2.26861,2.26937,46100000.0
2005-09-05 11:29:00,2.26893,2.26945,2.26872,2.26927,43100000.0
2005-09-05 11:30:00,2.26915,2.26968,2.269,2.26962,32100000.0
2005-09-05 11:31:00,2.2689,2.26969,2.26881,2.26955,46400000.0
2005-09-05 11:32:00,2.26935,2.26973,2.26911,2.26973,32700000.0
2005-09-05 11:33:00,2.26914,2.26981,2.26903,2.26981,26100000.0
2005-09-05 11:34:00,2.26988,2.27006,2.2694,2.26989,52900000.0
2005-09-05 11:35:00,2.27015,2.27028,2.26954,2.26996,37100000.0
2005-09-05 11:36:00,2.2706,2.27081,2.26979,2.27064,35400000.0
2005-09-05 11:37:00,2.27081,2.27118,2.27061,2.27104,37000000.0
2005-09-05 11:38:00,2.27113,2.27159,2.27092,2.27159,53200000.0
2005-09-05 11:39:00,2.27113,2.27135,2.27088,2.27108,48300000.0
2005-09-05 11:40:00,2.27047,2.27116,2.2703,2.27116,33200000.0
2005-09-05 11:41:00,2.27079,2.27105,2.27048,2.27083,28300000.0
2005-09-05 11:42:00,2.27114,2.27131,2.27079,2.27095,59500000.0
2005-09-05 11:43:00,2.27078,2.27157,2.27078,2.27157,26800000.0
2005-09-05 11:44:00,2.27155,2.27165,2.27122,2.27161,37800000.0
2005-09-05 11:45:00,2.27185,2.27185,2.27071,2.2712,18500000.0
2005-09-05 11:46:00,2.27135,2.27154,2.27093,2.27122,71100001.0
2005-09-05 11:47:00,2.27132,2.27173,2.27092,2.27141,36200000.0
2005-09-05 11:48:00,2.27135,2.27165,2.27084,2.27135,49500000.0
2005-09-05 11:49:00,2.27112,2.27162,2.27084,2.27144,33000000.0
2005-09-05 11:50:00,2.27185,2.27218,2.27139,2.27195,43000000.0
2005-09-05 11:51:00,2.27239,2.27239,2.27169,2.27216,51400000.0
2005-09-05 11:52:00,2.272,2.27229,2.27182,2.27219,34600000.0
2005-09-05 11:53:00,2.27235,2.27248,2.27149,2.27207,33200000.0
2005-09-05 11:54:00,2.27219,2.27224,2.27136,2.27179,34200000.0
2005-09-05 11:55:00,2.27159,2.27198,2.27128,2.27175,45000000.0
2005-09-05 11:56:00,2.27128,2.27241,2.27127,2.27189,47600000.0
2005-09-05 11:57:00,2.27196,2.27255,2.27196,2.27245,33600000.0
2005-09-05 11:58:00,2.2727,2.2727,2.27171,2.27191,50200000.0
2005-09-05 11:59:00,2.27137,2.27232,2.27137,2.27187,34300000.0
2005-09-05 12:00:00,2.27229,2.27244,2.27173,2.27224,44600000.0
2005-09-05 12:01:00,2.2722,2.27233,2.27184,2.2723,34400000.0
2005-09-05 12:02:00,2.27241,2.27269,2.27223,2.27245,25500000.0
2005-09-05 12:03:00,2.27272,2.27289,2.27243,2.27255,20800000.0
2005-09-05 12:04:00,2.27247,2.2726,2.27185,2.27212,46400000.0
2005-09-05 12:05:00,2.27253,2.27275,2.27211,2.27272,31600000.0
2005-09-05 12:06:00,2.27262,2.27277,2.27223,2.27277,25200000.0
2005-09-05 12:07:00,2.27228,2.27312,2.27213,2.27312,48600000.0
2005-09-05 12:08:00,2.27307,2.2733,2.27281,2.27326,49300000.0
2005-09-05 12:09:00,2.27314,2.27321,2.27234,2.27236,35200000.0
2005-09-05 12:10:00,2.27247,2.27247,2.272,2.27201,27700000.0
2005-09-05 12:11:00,2.27226,2.27232,2.27165,2.27195,27400000.0
2005-09-05 12:12:00,2.2716,2.27227,2.27121,2.27227,20500000.0
2005-09-05 12:13:00,2.27212,2.27231,2.27163,2.27191,18400000.0
2005-09-05 12:14:00,2.2722,2.27226,2.27174,2.27192,34300000.0
2005-09-05 12:15:00,2.27197,2.27233,2.27171,2.27217,40000000.0
2005-09-05 12:16:00,2.27228,2.2729,2.27209,2.2723,47600000.0
2005-09-05 12:17:00,2.27227,2.27233,2.27174,2.27216,37600000.0
2005-09-05 12:18:00,2.27232,2.27245,2.27154,2.27193,46200000.0
2005-09-05 12:19:00,2.27187,2.27237,2.27167,2.27223,29100000.0
2005-09-05 12:20:00,2.27222,2.27231,2.27152,2.27173,31600000.0
2005-09-05 12:21:00,2.27196,2.2723,2.27166,2.27185,43700000.0
2005-09-05 12:22:00,2.27184,2.27196,2.2714,2.27167,20400000.0
2005-09-05 12:23:00,2.27232,2.27232,2.27153,2.27188,37900000.0
2005-09-05 12:24:00,2.27187,2.27201,2.27147,2.27192,23600000.0
2005-09-05 12:25:00,2.27211,2.27217,2.27152,2.27195,48000000.0
2005-09-05 12:26:00,2.27207,2.27217,2.27158,2.27216,29000000.0
2005-09-05 12:27:00,2.27181,2.27222,2.27159,2.27213,47800000.0
2005-09-05 12:28:00,2.27174,2.27201,2.27153,2.27186,38300000.0
2005-09-05 12:29:00,2.27214,2.27214,2.27115,2.27178,62499998.0
2005-09-05 12:30:00,2.27199,2.27203,2.27127,2.2719,56400000.0
2005-09-05 12:31:00,2.27185,2.27193,2.27154,2.27171,31600000.0
2005-09-05 12:32:00,2.27173,2.27212,2.27149,2.27212,27400000.0
2005-09-05 12:33:00,2.27196,2.27221,2.27147,2.27175,27400000.0
2005-09-05 12:34:00,2.27198,2.2723,2.27135,2.27171,48400000.0
2005-09-05 12:35:00,2.27177,2.27178,2.27126,2.27155,38100000.0
2005-09-05 12:36:00,2.2716,2.27163,2.27128,2.27145,23800000.0
2005-09-05 12:37:00,2.27136,2.27224,2.27118,2.27205,27100000.0
2005-09-05 12:38:00,2.27192,2.27212,2.27164,2.27192,41900000.0
2005-09-05 12:39:00,2.27176,2.27198,2.2711,2.27175,38800000.0
2005-09-05 12:40:00,2.27172,2.27173,2.27062,2.27154,43400000.0
2005-09-05 12:41:00,2.2715,2.27165,2.27095,2.27165,29200000.0
2005-09-05 12:42:00,2.27126,2.27166,2.27114,2.2712,41600000.0
2005-09-05 12:43:00,2.27095,2.27129,2.27073,2.27097,59100000.0
2005-09-05 12:44:00,2.27088,2.27123,2.27056,2.27102,35000000.0
2005-09-05 12:45:00,2.27115,2.27203,2.27093,2.27203,42200000.0
2005-09-05 12:46:00,2.27164,2.27241,2.27153,2.27241,24400000.0
2005-09-05 12:47:00,2.27226,2.27242,2.27183,2.27208,43800000.0
2005-09-05 12:48:00,2.27244,2.2725,2.27159,2.27192,36700000.0
2005-09-05 12:49:00,2.27231,2.2724,2.27155,2.27198,23600000.0
2005-09-05 12:50:00,2.27212,2.27238,2.27173,2.27182,34200000.0
2005-09-05 12:51:00,2.27224,2.27255,2.27177,2.27219,48700000.0
2005-09-05 12:52:00,2.27199,2.27278,2.27181,2.27278,29100000.0
2005-09-05 12:53:00,2.27286,2.27288,2.272,2.27264,34800000.0
2005-09-05 12:54:00,2.27264,2.27268,2.27199,2.27268,36400000.0
2005-09-05 12:55:00,2.27213,2.27263,2.27194,2.27249,25800000.0
2005-09-05 12:56:00,2.27226,2.27271,2.27205,2.27223,36100000.0
2005-09-05 12:57:00,2.27223,2.27268,2.27223,2.2725,44500000.0
2005-09-05 12:58:00,2.2724,2.27268,2.27196,2.2722,43800000.0
2005-09-05 12:59:00,2.27217,2.2731,2.27171,2.27269,57400000.0
2005-09-05 13:00:00,2.2727,2.2729,2.27221,2.27255,43000000.0
2005-09-05 13:01:00,2.2728,2.2728,2.27223,2.27227,39000000.0
2005-09-05 13:02:00,2.27223,2.27263,2.27207,2.27214,46900000.0
2005-09-05 13:03:00,2.27232,2.27262,2.27172,2.27172,31500000.0
2005-09-05 13:04:00,2.2722,2.27236,2.27081,2.27196,43600000.0
2005-09-05 13:05:00,2.27187,2.27233,2.27148,2.27227,44300000.0
2005-09-05 13:06:00,2.27185,2.27239,2.27158,2.27234,31500000.0
2005-09-05 13:07:00,2.27194,2.27197,2.27135,2.27183,58200000.0
2005-09-05 13:08:00,2.27197,2.27217,2.2718,2.27201,34400000.0
2005-09-05 13:09:00,2.27212,2.27216,2.27126,2.27191,26400000.0
2005-09-05 13:10:00,2.27222,2.27235,2.27166,2.27205,45200000.0
2005-09-05 13:11:00,2.27226,2.27236,2.27184,2.27199,30000000.0
2005-09-05 13:12:00,2.27222,2.27226,2.27129,2.27129,36700000.0
2005-09-05 13:13:00,2.27162,2.27207,2.27122,2.27191,49899999.0
2005-09-05 13:14:00,2.27227,2.27234,2.27197,2.27215,26200000.0
2005-09-05 13:15:00,2.27143,2.2723,2.27143,2.27229,55700000.0
2005-09-05 13:16:00,2.27158,2.27225,2.27146,2.27215,28800000.0
2005-09-05 13:17:00,2.27205,2.27216,2.27181,2.27201,18900000.0
2005-09-05 13:18:00,2.27185,2.27209,2.27164,2.27195,60000000.0
2005-09-05 13:19:00,2.27201,2.27208,2.27156,2.27208,29200000.0
2005-09-05 13:20:00,2.27235,2.27255,2.27193,2.27236,40700000.0
2005-09-05 13:21:00,2.27279,2.27284,2.27187,2.27245,41300000.0
2005-09-05 13:22:00,2.27228,2.27265,2.27171,2.27264,37100000.0
2005-09-05 13:23:00,2.27214,2.27298,2.27213,2.27298,22400000.0
2005-09-05 13:24:00,2.27253,2.27276,2.27235,2.27242,27300000.0
2005-09-05 13:25:00,2.27293,2.27293,2.27214,2.27254,29200000.0
2005-09-05 13:26:00,2.2726,2.27281,2.27203,2.27281,40500000.0
2005-09-05 13:27:00,2.27208,2.27272,2.27203,2.27272,48400000.0
2005-09-05 13:28:00,2.27255,2.27285,2.27229,2.27285,58400000.0
2005-09-05 13:29:00,2.27287,2.27365,2.27273,2.273,42300000.0
2005-09-05 13:30:00,2.2732,2.27332,2.27269,2.27332,50899999.0
2005-09-05 13:31:00,2.27332,2.27342,2.27272,2.27327,47800001.0
2005-09-05 13:32:00,2.27352,2.27352,2.27272,2.2731,35400000.0
2005-09-05 13:33:00,2.27348,2.27387,2.2731,2.27323,52999999.0
2005-09-05 13:34:00,2.27342,2.27365,2.27306,2.27331,33200000.0
2005-09-05 13:35:00,2.27326,2.27377,2.27318,2.27359,44000000.0
2005-09-05 13:36:00,2.27339,2.27414,2.27333,2.27414,34400000.0
2005-09-05 13:37:00,2.27409,2.27409,2.27351,2.27377,40800000.0
2005-09-05 13:38:00,2.27357,2.27405,2.27324,2.27385,46900000.0
2005-09-05 13:39:00,2.27394,2.27417,2.27341,2.27367,69400000.0
2005-09-05 13:40:00,2.27402,2.27422,2.27371,2.27399,46900000.0
2005-09-05 13:41:00,2.27342,2.27399,2.27307,2.2736,24500000.0
2005-09-05 13:42:00,2.27365,2.27378,2.27296,2.27311,34900000.0
2005-09-05 13:43:00,2.27329,2.27356,2.2729,2.27294,55300000.0
2005-09-05 13:44:00,2.27353,2.27353,2.27271,2.27322,24200000.0
2005-09-05 13:45:00,2.27318,2.27347,2.27283,2.27339,33100000.0
2005-09-05 13:46:00,2.27319,2.27401,2.27305,2.27332,46000000.0
2005-09-05 13:47:00,2.27344,2.27347,2.2728,2.27338,48300000.0
2005-09-05 13:48:00,2.27328,2.27347,2.27292,2.27295,33100000.0
2005-09-05 13:49:00,2.27283,2.273,2.27252,2.27296,36000000.0
2005-09-05 13:50:00,2.27252,2.27306,2.27226,2.27297,33600000.0
2005-09-05 13:51:00,2.27238,2.27305,2.27228,2.27291,28900000.0
2005-09-05 13:52:00,2.27348,2.27356,2.27281,2.27303,42400000.0
2005-09-05 13:53:00,2.27282,2.27307,2.2727,2.27305,35500000.0
2005-09-05 13:54:00,2.27286,2.27332,2.2727,2.27332,27000000.0
2005-09-05 13:55:00,2.27288,2.27332,2.27273,2.27331,55100000.0
2005-09-05 13:56:00,2.27312,2.27332,2.27258,2.2728,27200000.0
2005-09-05 13:57:00,2.27332,2.27339,2.2728,2.27308,19100000.0
2005-09-05 13:58:00,2.27294,2.27336,2.27275,2.27325,40300000.0
2005-09-05 13:59:00,2.27315,2.27346,2.27314,2.27328,43500000.0
2005-09-05 14:00:00,2.2729,2.27331,2.27261,2.27331,36700000.0
2005-09-05 14:01:00,2.27351,2.27351,2.27293,2.27326,23900000.0
2005-09-05 14:02:00,2.27347,2.27362,2.27301,2.27301,22300000.0
2005-09-05 14:03:00,2.27326,2.27353,2.27306,2.2731,36100000.0
2005-09-05 14:04:00,2.27335,2.27346,2.27286,2.27319,42500000.0
2005-09-05 14:05:00,2.27273,2.27382,2.27249,2.27373,39600000.0
2005-09-05 14:06:00,2.27362,2.27397,2.27296,2.27296,47800000.0
2005-09-05 14:07:00,2.27353,2.27387,2.27295,2.27295,44400000.0
2005-09-05 14:08:00,2.2738,2.27403,2.27325,2.27325,50300000.0
2005-09-05 14:09:00,2.27319,2.27359,2.27301,2.27313,25800000.0
2005-09-05 14:10:00,2.27317,2.27376,2.27285,2.27376,44100000.0
2005-09-05 14:11:00,2.2738,2.2738,2.27297,2.27338,28600000.0
2005-09-05 14:12:00,2.27394,2.27394,2.2713,2.27266,40200000.0
2005-09-05 14:13:00,2.2736,2.2738,2.27292,2.27337,34200000.0
2005-09-05 14:14:00,2.27354,2.27355,2.27317,2.27348,26200000.0
2005-09-05 14:15:00,2.27319,2.2735,2.27292,2.2735,35800000.0
2005-09-05 14:16:00,2.27357,2.27373,2.27299,2.27365,24900000.0
2005-09-05 14:17:00,2.274,2.27411,2.27334,2.27338,35500000.0
2005-09-05 14:18:00,2.27341,2.27359,2.27293,2.27359,34800000.0
2005-09-05 14:19:00,2.27315,2.2735,2.27272,2.27272,43200000.0
2005-09-05 14:20:00,2.27362,2.27362,2.27294,2.27321,56600000.0
2005-09-05 14:21:00,2.27319,2.27352,2.27319,2.27351,31400000.0
2005-09-05 14:22:00,2.2733,2.27359,2.27321,2.27331,23000000.0
2005-09-05 14:23:00,2.27394,2.27394,2.27278,2.27297,48000000.0
2005-09-05 14:24:00,2.27317,2.27336,2.27317,2.27335,26800000.0
2005-09-05 14:25:00,2.27327,2.27369,2.27327,2.27355,50599999.0
2005-09-05 14:26:00,2.27305,2.27413,2.27298,2.27358,41300000.0
2005-09-05 14:27:00,2.27325,2.2734,2.27266,2.27337,21400000.0
2005-09-05 14:28:00,2.27294,2.27313,2.27269,2.2731,55000000.0
2005-09-05 14:29:00,2.27332,2.27332,2.27248,2.27302,36100000.0
2005-09-05 14:30:00,2.27328,2.27338,2.27278,2.27311,29400000.0
2005-09-05 14:31:00,2.27299,2.27313,2.27248,2.27294,35200000.0
2005-09-05 14:32:00,2.272,2.27228,2.26991,2.26991,44500000.0
2005-09-05 14:33:00,2.27245,2.273,2.27245,2.27298,36000000.0
2005-09-05 14:34:00,2.27245,2.27315,2.27222,2.27315,34500000.0
2005-09-05 14:35:00,2.2727,2.27347,2.27255,2.27336,38200000.0
2005-09-05 14:36:00,2.27311,2.27334,2.27284,2.27324,46900000.0
2005-09-05 14:37:00,2.2736,2.27366,2.27277,2.27336,59600000.0
2005-09-05 14:38:00,2.27342,2.27393,2.27315,2.27347,50000000.0
2005-09-05 14:39:00,2.27342,2.27374,2.27305,2.27313,32300000.0
2005-09-05 14:40:00,2.27353,2.27353,2.27246,2.27288,56000000.0
2005-09-05 14:41:00,2.27286,2.27286,2.27207,2.27262,36600000.0
2005-09-05 14:42:00,2.27285,2.27289,2.27202,2.27283,19100000.0
2005-09-05 14:43:00,2.27258,2.27291,2.27233,2.27291,46400000.0
2005-09-05 14:44:00,2.27278,2.27302,2.27243,2.27302,36400000.0
2005-09-05 14:45:00,2.27289,2.27299,2.27249,2.27273,58699999.0
2005-09-05 14:46:00,2.27228,2.27293,2.27228,2.27281,27900000.0
2005-09-05 14:47:00,2.27223,2.27265,2.27156,2.27255,31800000.0
2005-09-05 14:48:00,2.27196,2.2724,2.27178,2.27216,25200000.0
2005-09-05 14:49:00,2.27182,2.27209,2.27154,2.27181,37300000.0
2005-09-05 14:50:00,2.27177,2.27219,2.27165,2.27219,29800000.0
2005-09-05 14:51:00,2.27195,2.27249,2.27153,2.27228,24200000.0
2005-09-05 14:52:00,2.27225,2.27263,2.2719,2.27192,40800000.0
2005-09-05 14:53:00,2.2719,2.27214,2.27141,2.27183,47300000.0
2005-09-05 14:54:00,2.27158,2.27223,2.27142,2.2721,38200000.0
2005-09-05 14:55:00,2.27204,2.2721,2.27177,2.27179,56800000.0
2005-09-05 14:56:00,2.2715,2.27209,2.27118,2.27186,43800000.0
2005-09-05 14:57:00,2.27212,2.27235,2.27126,2.27177,32100000.0
2005-09-05 14:58:00,2.2722,2.27227,2.27153,2.27183,41400000.0
2005-09-05 14:59:00,2.27202,2.27206,2.27134,2.27134,29000000.0
2005-09-05 15:00:00,2.27165,2.27263,2.27163,2.27218,34000000.0
2005-09-05 15:01:00,2.27173,2.27222,2.27123,2.27192,28600000.0
2005-09-05 15:02:00,2.27145,2.27202,2.27136,2.27202,29400000.0
2005-09-05 15:03:00,2.27171,2.27208,2.27151,2.27182,50800000.0
2005-09-05 15:04:00,2.27187,2.27218,2.27156,2.27199,63700000.0
2005-09-05 15:05:00,2.27182,2.2721,2.27168,2.272,49800000.0
2005-09-05 15:06:00,2.2714,2.27227,2.2714,2.27191,38700000.0
2005-09-05 15:07:00,2.2715,2.27194,2.27142,2.27185,22400000.0
2005-09-05 15:08:00,2.27137,2.27193,2.27115,2.2716,28200000.0
2005-09-05 15:09:00,2.27175,2.27226,2.27169,2.27196,24700000.0
2005-09-05 15:10:00,2.27172,2.27172,2.2703,2.2711,30800000.0
2005-09-05 15:11:00,2.2716,2.2716,2.27099,2.27099,26600000.0
2005-09-05 15:12:00,2.27104,2.27163,2.27057,2.27057,29700000.0
2005-09-05 15:13:00,2.27145,2.27211,2.27115,2.27143,35900000.0
2005-09-05 15:14:00,2.27125,2.27164,2.27116,2.27164,25400000.0
2005-09-05 15:15:00,2.27159,2.27167,2.27107,2.27138,37800001.0
2005-09-05 15:16:00,2.27157,2.27171,2.27111,2.27133,40200000.0
2005-09-05 15:17:00,2.27173,2.27184,2.27126,2.27154,36200000.0
2005-09-05 15:18:00,2.27197,2.27213,2.27163,2.27199,24700000.0
2005-09-05 15:19:00,2.27234,2.27269,2.27195,2.27237,43700000.0
2005-09-05 15:20:00,2.27226,2.2728,2.27213,2.27274,29800000.0
2005-09-05 15:21:00,2.27288,2.27313,2.27242,2.27248,39300000.0
2005-09-05 15:22:00,2.27322,2.27348,2.27208,2.27245,31900000.0
2005-09-05 15:23:00,2.27238,2.27264,2.27212,2.27215,33200000.0
2005-09-05 15:24:00,2.27217,2.27247,2.27204,2.27247,38100000.0
2005-09-05 15:25:00,2.2722,2.27242,2.27193,2.27212,45100000.0
2005-09-05 15:26:00,2.27248,2.27315,2.27204,2.27246,48900000.0
2005-09-05 15:27:00,2.2723,2.27244,2.27186,2.2721,50200000.0
2005-09-05 15:28:00,2.27208,2.27228,2.27184,2.27207,44300000.0
2005-09-05 15:29:00,2.27206,2.27227,2.27178,2.27227,36600000.0
2005-09-05 15:30:00,2.27215,2.27243,2.27198,2.27199,46500000.0
2005-09-05 15:31:00,2.27214,2.27241,2.27177,2.27233,18400000.0
2005-09-05 15:32:00,2.27202,2.27217,2.27149,2.27183,35400000.0
2005-09-05 15:33:00,2.27177,2.27217,2.27153,2.27183,43300000.0
2005-09-05 15:34:00,2.27153,2.27219,2.27137,2.27215,44800000.0
2005-09-05 15:35:00,2.27191,2.27223,2.2718,2.27222,52200000.0
2005-09-05 15:36:00,2.27226,2.27239,2.27184,2.27226,49000000.0
2005-09-05 15:37:00,2.27259,2.27259,2.27205,2.2721,21900000.0
2005-09-05 15:38:00,2.27307,2.27307,2.2715,2.27224,48300000.0
2005-09-05 15:39:00,2.27267,2.27277,2.27206,2.27274,36000000.0
2005-09-05 15:40:00,2.27269,2.27269,2.27229,2.27263,35900000.0
2005-09-05 15:41:00,2.27279,2.27279,2.27192,2.27232,26100000.0
2005-09-05 15:42:00,2.2719,2.27206,2.27163,2.27174,31800000.0
2005-09-05 15:43:00,2.2714,2.27178,2.27117,2.27173,43200000.0
2005-09-05 15:44:00,2.27201,2.2728,2.2716,2.2716,40600000.0
2005-09-05 15:45:00,2.2717,2.27188,2.27125,2.27188,48300000.0
2005-09-05 15:46:00,2.27216,2.27236,2.27158,2.27171,26800000.0
2005-09-05 15:47:00,2.27164,2.27196,2.27148,2.27177,35200000.0
2005-09-05 15:48:00,2.2719,2.27226,2.27164,2.27185,50000000.0
2005-09-05 15:49:00,2.2717,2.2725,2.27161,2.27242,57200000.0
2005-09-05 15:50:00,2.27239,2.27273,2.2721,2.27248,55300000.0
2005-09-05 15:51:00,2.27261,2.27267,2.27203,2.27225,28000000.0
2005-09-05 15:52:00,2.27193,2.27264,2.27184,2.27264,28600000.0
2005-09-05 15:53:00,2.27216,2.27249,2.27196,2.27239,22400000.0
2005-09-05 15:54:00,2.27217,2.27228,2.27184,2.27186,32800000.0
2005-09-05 15:55:00,2.27161,2.27201,2.27148,2.27173,27700000.0
2005-09-05 15:56:00,2.27128,2.27193,2.27123,2.27183,37900000.0
2005-09-05 15:57:00,2.27204,2.27206,2.2703,2.27172,44900000.0
2005-09-05 15:58:00,2.27163,2.27223,2.27137,2.272,57500000.0
2005-09-05 15:59:00,2.27201,2.27204,2.27147,2.27164,29400000.0
2005-09-05 16:00:00,2.27142,2.27184,2.27108,2.27149,33200000.0
2005-09-05 16:01:00,2.27192,2.27194,2.27062,2.27114,28800000.0
2005-09-05 16:02:00,2.27155,2.27172,2.27136,2.2716,28400000.0
2005-09-05 16:03:00,2.27174,2.27182,2.27144,2.27168,22000000.0
2005-09-05 16:04:00,2.27209,2.27225,2.2714,2.27191,55599999.0
2005-09-05 16:05:00,2.27217,2.27228,2.2716,2.27189,34200000.0
2005-09-05 16:06:00,2.27242,2.27242,2.27175,2.27214,40500000.0
2005-09-05 16:07:00,2.27236,2.27236,2.27147,2.27174,35900000.0
2005-09-05 16:08:00,2.27177,2.27217,2.27161,2.27209,27600000.0
2005-09-05 16:09:00,2.27194,2.27248,2.27177,2.27233,40700000.0
2005-09-05 16:10:00,2.2722,2.2722,2.27179,2.27211,26900000.0
2005-09-05 16:11:00,2.27155,2.27203,2.27141,2.27187,32900000.0
2005-09-05 16:12:00,2.27177,2.27211,2.2716,2.27197,70200000.0
2005-09-05 16:13:00,2.27135,2.27198,2.2713,2.27189,32200000.0
2005-09-05 16:14:00,2.27199,2.27211,2.27158,2.27176,37300000.0
2005-09-05 16:15:00,2.27172,2.27209,2.27139,2.27189,30300000.0
2005-09-05 16:16:00,2.27166,2.27215,2.27157,2.27206,23600000.0
2005-09-05 16:17:00,2.27222,2.27229,2.2714,2.27201,33000000.0
2005-09-05 16:18:00,2.27237,2.27238,2.27139,2.27181,32800000.0
2005-09-05 16:19:00,2.27163,2.2722,2.27138,2.27197,37400000.0
2005-09-05 16:20:00,2.27175,2.27218,2.27139,2.27191,31000000.0
2005-09-05 16:21:00,2.27207,2.27217,2.27164,2.27164,31700000.0
2005-09-05 16:22:00,2.27182,2.27205,2.27088,2.27088,18400000.0
2005-09-05 16:23:00,2.27139,2.27162,2.27086,2.27134,22300000.0
2005-09-05 16:24:00,2.27155,2.27178,2.27146,2.27178,42800000.0
2005-09-05 16:25:00,2.27164,2.27176,2.27112,2.27143,49200000.0
2005-09-05 16:26:00,2.27132,2.27146,2.27059,2.27096,48800000.0
2005-09-05 16:27:00,2.2712,2.27126,2.27072,2.27125,41900000.0
2005-09-05 16:28:00,2.27146,2.27178,2.27106,2.27178,47700000.0
2005-09-05 16:29:00,2.27213,2.27242,2.2715,2.27183,22800000.0
2005-09-05 16:30:00,2.27151,2.27208,2.27138,2.27193,38200000.0
2005-09-05 16:31:00,2.27155,2.27227,2.27154,2.27218,42200000.0
2005-09-05 16:32:00,2.2724,2.27242,2.27187,2.27224,38100000.0
2005-09-05 16:33:00,2.2721,2.27242,2.27205,2.27214,28000000.0
2005-09-05 16:34:00,2.2721,2.27216,2.27115,2.27213,49700000.0
2005-09-05 16:35:00,2.27221,2.27251,2.27194,2.27219,24100000.0
2005-09-05 16:36:00,2.27249,2.27265,2.272,2.272,48900000.0
2005-09-05 16:37:00,2.2725,2.2728,2.27219,2.27269,57300000.0
2005-09-05 16:38:00,2.27246,2.2731,2.27246,2.27277,32100000.0
2005-09-05 16:39:00,2.2725,2.2728,2.27185,2.2728,33200000.0
2005-09-05 16:40:00,2.27275,2.27297,2.27253,2.27291,32400000.0
2005-09-05 16:41:00,2.27243,2.27267,2.27225,2.27225,49600000.0
2005-09-05 16:42:00,2.2724,2.27248,2.27179,2.27211,26200000.0
2005-09-05 16:43:00,2.27225,2.27283,2.27206,2.27272,41400000.0
2005-09-05 16:44:00,2.27259,2.27316,2.27238,2.27308,42100000.0
2005-09-05 16:45:00,2.27272,2.27297,2.27249,2.27272,53700000.0
2005-09-05 16:46:00,2.27283,2.27316,2.27251,2.2729,22200000.0
2005-09-05 16:47:00,2.27316,2.27331,2.27267,2.27311,29600000.0
2005-09-05 16:48:00,2.27311,2.27424,2.27302,2.27415,42500000.0
2005-09-05 16:49:00,2.2745,2.27478,2.27419,2.27478,28900000.0
2005-09-05 16:50:00,2.27469,2.27469,2.27335,2.27455,47500000.0
2005-09-05 16:51:00,2.27445,2.27479,2.27421,2.27465,44300000.0
2005-09-05 16:52:00,2.27466,2.27489,2.27432,2.27458,46600000.0
2005-09-05 16:53:00,2.27479,2.27522,2.27454,2.27516,56300001.0
2005-09-05 16:54:00,2.27521,2.27544,2.27486,2.27517,43900000.0
2005-09-05 16:55:00,2.27539,2.27539,2.27435,2.2744,22100000.0
2005-09-05 16:56:00,2.2745,2.2745,2.27396,2.27396,23400000.0
2005-09-05 16:57:00,2.2738,2.27437,2.27366,2.27401,48200000.0
2005-09-05 16:58:00,2.27344,2.27433,2.27343,2.2742,43900000.0
2005-09-05 16:59:00,2.274,2.27449,2.2738,2.27449,25900000.0
2005-09-05 17:00:00,2.27455,2.27455,2.27277,2.2733,24400000.0
2005-09-05 17:01:00,2.27364,2.27374,2.27298,2.27357,27600000.0
2005-09-05 17:02:00,2.2734,2.27373,2.27318,2.27373,33100000.0
2005-09-05 17:03:00,2.27387,2.27435,2.27351,2.27435,23100000.0
2005-09-05 17:04:00,2.27414,2.27428,2.27382,2.27404,39000000.0
2005-09-05 17:05:00,2.27385,2.27452,2.27368,2.2745,32500000.0
2005-09-05 17:06:00,2.27405,2.27419,2.27368,2.27393,30700000.0
2005-09-05 17:07:00,2.27353,2.27356,2.27283,2.27306,41500000.0
2005-09-05 17:08:00,2.27266,2.27328,2.27256,2.27272,41500000.0
2005-09-05 17:09:00,2.27327,2.27334,2.27263,2.27297,47400000.0
2005-09-05 17:10:00,2.273,2.2735,2.27278,2.27319,35100000.0
2005-09-05 17:11:00,2.27314,2.27328,2.27237,2.27257,48700000.0
2005-09-05 17:12:00,2.27298,2.27336,2.27269,2.27269,53600000.0
2005-09-05 17:13:00,2.27292,2.273,2.27255,2.273,37900000.0
2005-09-05 17:14:00,2.27311,2.27312,2.27258,2.27291,32900000.0
2005-09-05 17:15:00,2.27274,2.27315,2.27269,2.27306,28000000.0
2005-09-05 17:16:00,2.27339,2.27342,2.27274,2.27307,44200000.0
2005-09-05 17:17:00,2.27291,2.27309,2.27219,2.27225,29900000.0
2005-09-05 17:18:00,2.27218,2.27253,2.27174,2.27219,30800000.0
2005-09-05 17:19:00,2.27184,2.27184,2.27115,2.27144,26400000.0
2005-09-05 17:20:00,2.27182,2.27182,2.27063,2.27101,31600000.0
2005-09-05 17:21:00,2.27071,2.2711,2.27057,2.27093,45100000.0
2005-09-05 17:22:00,2.27087,2.27119,2.27033,2.27062,40000000.0
2005-09-05 17:23:00,2.27073,2.27078,2.26994,2.2705,47400000.0
2005-09-05 17:24:00,2.26962,2.27019,2.26942,2.26967,36400000.0
2005-09-05 17:25:00,2.26942,2.26983,2.26913,2.26934,58700000.0
2005-09-05 17:26:00,2.26958,2.26998,2.26895,2.26953,37300000.0
2005-09-05 17:27:00,2.2694,2.26983,2.26904,2.26983,49300000.0
2005-09-05 17:28:00,2.26989,2.26989,2.26898,2.26904,27700000.0
2005-09-05 17:29:00,2.2693,2.26948,2.26893,2.26913,30400000.0
2005-09-05 17:30:00,2.26937,2.26938,2.2685,2.2685,56499999.0
2005-09-05 17:31:00,2.2687,2.26909,2.26807,2.26807,42300000.0
2005-09-05 17:32:00,2.26914,2.2693,2.26807,2.26871,50600000.0
2005-09-05 17:33:00,2.2691,2.2694,2.26837,2.26878,42200000.0
2005-09-05 17:34:00,2.26902,2.26918,2.26828,2.26902,28200000.0
2005-09-05 17:35:00,2.26913,2.26957,2.26889,2.2695,33400000.0
2005-09-05 17:36:00,2.26938,2.27022,2.26913,2.27021,32400000.0
2005-09-05 17:37:00,2.27005,2.27091,2.26989,2.27091,26900000.0
2005-09-05 17:38:00,2.2705,2.27071,2.27007,2.27041,49900001.0
2005-09-05 17:39:00,2.27017,2.27036,2.26995,2.27004,36200000.0
2005-09-05 17:40:00,2.27011,2.27037,2.26977,2.27024,40900000.0
2005-09-05 17:41:00,2.27037,2.27052,2.26994,2.27002,36200000.0
2005-09-05 17:42:00,2.27019,2.27098,2.27019,2.27053,56100000.0
2005-09-05 17:43:00,2.27087,2.27087,2.26942,2.26976,23700000.0
2005-09-05 17:44:00,2.26973,2.27019,2.26962,2.27005,34700000.0
2005-09-05 17:45:00,2.26977,2.27035,2.26972,2.27027,28100000.0
2005-09-05 17:46:00,2.27014,2.2705,2.26991,2.27044,28800000.0
2005-09-05 17:47:00,2.27038,2.27075,2.26991,2.27059,38400000.0
2005-09-05 17:48:00,2.27052,2.27071,2.27004,2.27031,47000000.0
2005-09-05 17:49:00,2.27025,2.27056,2.26995,2.26999,19900000.0
2005-09-05 17:50:00,2.26972,2.27003,2.26942,2.26993,39500000.0
2005-09-05 17:51:00,2.27032,2.27038,2.26969,2.27009,21000000.0
2005-09-05 17:52:00,2.2704,2.27046,2.26974,2.26988,31600000.0
2005-09-05 17:53:00,2.27011,2.27033,2.26982,2.26999,32800000.0
2005-09-05 17:54:00,2.26979,2.27005,2.26957,2.27005,31400000.0
2005-09-05 17:55:00,2.2698,2.26994,2.26919,2.26919,60400000.0
2005-09-05 17:56:00,2.26912,2.26968,2.26899,2.26967,45600000.0
2005-09-05 17:57:00,2.26946,2.26978,2.26923,2.2695,27300000.0
2005-09-05 17:58:00,2.26929,2.26945,2.26902,2.26935,37600000.0
2005-09-05 17:59:00,2.26907,2.26963,2.26897,2.26931,51599999.0
2005-09-05 18:00:00,2.26933,2.26979,2.26921,2.26921,21500000.0
2005-09-05 18:01:00,2.26945,2.27009,2.26931,2.26973,346500000.0
2005-09-05 18:02:00,2.26954,2.27004,2.26894,2.26954,299200000.0
2005-09-05 18:03:00,2.26956,2.27011,2.26927,2.26927,457400000.0
2005-09-05 18:04:00,2.26948,2.26975,2.26902,2.26941,317400000.0
2005-09-05 18:05:00,2.26971,2.26989,2.26908,2.26977,213500000.0
2005-09-05 18:06:00,2.26983,2.26996,2.269,2.26939,400200001.0
2005-09-05 18:07:00,2.26942,2.27011,2.26906,2.27011,397400000.0
2005-09-05 18:08:00,2.26966,2.27014,2.26908,2.26978,439000000.0
2005-09-05 18:09:00,2.26913,2.26997,2.26899,2.26974,295600000.0
2005-09-05 18:10:00,2.27021,2.27021,2.26939,2.27005,279800000.0
2005-09-05 18:11:00,2.26974,2.27011,2.26927,2.27008,219599999.0
2005-09-05 18:12:00,2.26964,2.27023,2.26953,2.27015,191200000.0
2005-09-05 18:13:00,2.27018,2.27063,2.26976,2.27063,149200000.0
2005-09-05 18:14:00,2.27048,2.27078,2.26993,2.27039,335700000.0
2005-09-05 18:15:00,2.27035,2.27102,2.26984,2.2708,386500000.0
2005-09-05 18:16:00,2.27088,2.27101,2.27019,2.27021,352200000.0
2005-09-05 18:17:00,2.27077,2.27097,2.27021,2.27083,264300000.0
2005-09-05 18:18:00,2.27069,2.2711,2.27039,2.27082,117100000.0
2005-09-05 18:19:00,2.27037,2.27146,2.27037,2.27133,247800001.0
2005-09-05 18:20:00,2.27097,2.27155,2.27062,2.27099,150200000.0
2005-09-05 18:21:00,2.27078,2.27115,2.2703,2.2708,217499999.0
2005-09-05 18:22:00,2.27048,2.27101,2.26981,2.27072,237100000.0
2005-09-05 18:23:00,2.27051,2.27116,2.27037,2.27095,348399999.0
2005-09-05 18:24:00,2.27107,2.27107,2.27011,2.2707,339400000.0
2005-09-05 18:25:00,2.27051,2.27073,2.27007,2.27032,343200000.0
2005-09-05 18:26:00,2.27014,2.27111,2.26978,2.27092,393000001.0
2005-09-05 18:27:00,2.27067,2.2711,2.27028,2.27069,291800001.0
2005-09-05 18:28:00,2.27081,2.27144,2.27045,2.2711,188300000.0
2005-09-05 18:29:00,2.27138,2.27181,2.27068,2.27162,213800001.0
2005-09-05 18:30:00,2.27175,2.27183,2.271,2.2718,286900001.0
2005-09-05 18:31:00,2.27172,2.27233,2.27136,2.27193,174100000.0
2005-09-05 18:32:00,2.27192,2.27226,2.27131,2.27205,170199999.0
2005-09-05 18:33:00,2.27212,2.27214,2.27127,2.27182,304600001.0
2005-09-05 18:34:00,2.27201,2.27225,2.27122,2.2717,366000000.0
2005-09-05 18:35:00,2.27189,2.27226,2.27126,2.27157,150600000.0
2005-09-05 18:36:00,2.27231,2.27238,2.2717,2.27215,137400000.0
2005-09-05 18:37:00,2.27251,2.27301,2.27186,2.27191,90200000.0
2005-09-05 18:38:00,2.27237,2.27293,2.27201,2.27207,101400000.0
2005-09-05 18:39:00,2.27263,2.27297,2.27186,2.27186,128900000.0
2005-09-05 18:40:00,2.27169,2.27278,2.2716,2.27228,213800000.0
2005-09-05 18:41:00,2.2725,2.27279,2.27208,2.27208,136300000.0
2005-09-05 18:42:00,2.27259,2.27275,2.27192,2.27262,107600000.0
2005-09-05 18:43:00,2.27234,2.27243,2.27197,2.27242,65200000.0
2005-09-05 18:44:00,2.27245,2.27293,2.272,2.27286,145000000.0
2005-09-05 18:45:00,2.2733,2.27336,2.2722,2.2727,79000000.0
2005-09-05 18:46:00,2.27288,2.27331,2.27259,2.27291,36300000.0
2005-09-05 18:47:00,2.27218,2.27313,2.27218,2.27303,29400000.0
2005-09-05 18:48:00,2.27291,2.27338,2.27235,2.27318,83200000.0
2005-09-05 18:49:00,2.27282,2.27292,2.27242,2.27264,33400000.0
2005-09-05 18:50:00,2.27218,2.27305,2.27218,2.27304,41800000.0
2005-09-05 18:51:00,2.2726,2.27325,2.27222,2.27312,150100000.0
2005-09-05 18:52:00,2.27261,2.27326,2.27224,2.273,169900000.0
2005-09-05 18:53:00,2.27289,2.27317,2.2721,2.2726,178200000.0
2005-09-05 18:54:00,2.27261,2.27328,2.27161,2.27297,128100000.0
2005-09-05 18:55:00,2.27263,2.27329,2.27245,2.27295,167600000.0
2005-09-05 18:56:00,2.27352,2.27366,2.273,2.273,27400000.0
2005-09-05 18:57:00,2.27297,2.27326,2.27255,2.27287,72200000.0
2005-09-05 18:58:00,2.27272,2.27371,2.27248,2.27351,215900000.0
2005-09-05 18:59:00,2.27355,2.27394,2.27304,2.27357,197599999.0
2005-09-05 19:00:00,2.27271,2.27358,2.2726,2.27334,83299999.0
2005-09-05 19:01:00,2.27285,2.27325,2.27254,2.27319,61600000.0
2005-09-05 19:02:00,2.27293,2.27388,2.27262,2.27341,188000000.0
2005-09-05 19:03:00,2.27326,2.27364,2.27277,2.27292,102900000.0
2005-09-05 19:04:00,2.27252,2.27326,2.27241,2.2732,24500000.0
2005-09-05 19:05:00,2.27237,2.27282,2.27212,2.27242,66200000.0
2005-09-05 19:06:00,2.27293,2.27321,2.27195,2.27237,220100001.0
2005-09-05 19:07:00,2.27171,2.27272,2.27128,2.27194,100900000.0
2005-09-05 19:08:00,2.27273,2.27273,2.27153,2.27255,266499999.0
2005-09-05 19:09:00,2.27207,2.27302,2.27171,2.27273,117400000.0
2005-09-05 19:10:00,2.27273,2.27379,2.27251,2.27303,75000000.0
2005-09-05 19:11:00,2.27259,2.2736,2.27217,2.2724,51000000.0
2005-09-05 19:12:00,2.27155,2.27267,2.27155,2.27177,39400000.0
2005-09-05 19:13:00,2.27188,2.27238,2.27146,2.27178,153000000.0
2005-09-05 19:14:00,2.27198,2.27268,2.27171,2.27173,85200000.0
2005-09-05 19:15:00,2.27176,2.27272,2.2715,2.27243,126400000.0
2005-09-05 19:16:00,2.27227,2.27267,2.27204,2.27233,35800000.0
2005-09-05 19:17:00,2.27193,2.27327,2.27193,2.27309,62300000.0
2005-09-05 19:18:00,2.27291,2.27305,2.27218,2.27248,96500000.0
2005-09-05 19:19:00,2.27263,2.27297,2.27165,2.27165,126000001.0
2005-09-05 19:20:00,2.27091,2.27294,2.27091,2.27268,136400000.0
2005-09-05 19:21:00,2.2727,2.27293,2.27224,2.27262,133199999.0
2005-09-05 19:22:00,2.27241,2.27284,2.27227,2.27238,65900000.0
2005-09-05 19:23:00,2.27234,2.27317,2.27186,2.27288,170199998.0
2005-09-05 19:24:00,2.27191,2.27295,2.27178,2.27218,103800000.0
2005-09-05 19:25:00,2.27203,2.27303,2.27186,2.27299,74600000.0
2005-09-05 19:26:00,2.27291,2.27291,2.27156,2.272,112700000.0
2005-09-05 19:27:00,2.27225,2.27225,2.27131,2.27155,133900000.0
2005-09-05 19:28:00,2.27189,2.27209,2.27065,2.27142,65600000.0
2005-09-05 19:29:00,2.27158,2.272,2.27105,2.27173,120700001.0
2005-09-05 19:30:00,2.2716,2.272,2.27099,2.27182,203300001.0
2005-09-05 19:31:00,2.27118,2.27158,2.27095,2.27115,48800000.0
2005-09-05 19:32:00,2.27102,2.27161,2.27086,2.27158,162800000.0
2005-09-05 19:33:00,2.27187,2.27205,2.27106,2.27125,58300000.0
2005-09-05 19:34:00,2.27125,2.27152,2.27061,2.27132,106900000.0
2005-09-05 19:35:00,2.27129,2.2714,2.27069,2.27103,102500000.0
2005-09-05 19:36:00,2.27119,2.27165,2.27077,2.27094,97700000.0
2005-09-05 19:37:00,2.27093,2.27118,2.27061,2.27061,38800000.0
2005-09-05 19:38:00,2.2707,2.27128,2.2707,2.27128,30600000.0
2005-09-05 19:39:00,2.27101,2.27133,2.27039,2.27085,40700000.0
2005-09-05 19:40:00,2.27067,2.27124,2.27036,2.27094,105600000.0
2005-09-05 19:41:00,2.271,2.271,2.27066,2.27099,52100000.0
2005-09-05 19:42:00,2.27121,2.27156,2.27079,2.27111,116999999.0
2005-09-05 19:43:00,2.27144,2.27157,2.27074,2.2712,37600000.0
2005-09-05 19:44:00,2.27156,2.27156,2.27091,2.27111,95100000.0
2005-09-05 19:45:00,2.27101,2.27132,2.27085,2.27117,33500000.0
2005-09-05 19:46:00,2.27152,2.27159,2.27076,2.27092,68400000.0
2005-09-05 19:47:00,2.271,2.27117,2.27075,2.2711,46000000.0
2005-09-05 19:48:00,2.27119,2.27158,2.27108,2.27145,87200000.0
2005-09-05 19:49:00,2.27152,2.27182,2.27096,2.27113,86800000.0
2005-09-05 19:50:00,2.2711,2.27182,2.27091,2.27182,38400000.0
2005-09-05 19:51:00,2.27133,2.27175,2.27097,2.27152,127300000.0
2005-09-05 19:52:00,2.27102,2.27164,2.27088,2.27138,42800000.0
2005-09-05 19:53:00,2.27141,2.27141,2.27087,2.27087,31600000.0
2005-09-05 19:54:00,2.27163,2.27163,2.27091,2.27146,77700000.0
2005-09-05 19:55:00,2.27146,2.27149,2.27075,2.27079,18100000.0
2005-09-05 19:56:00,2.27097,2.27163,2.27073,2.27114,77500000.0
2005-09-05 19:57:00,2.27097,2.27154,2.27086,2.27137,116300000.0
2005-09-05 19:58:00,2.27133,2.27149,2.2709,2.27109,100100001.0
2005-09-05 19:59:00,2.27133,2.2716,2.27082,2.27122,120100000.0
2005-09-05 20:00:00,2.27097,2.27145,2.27088,2.27145,65500000.0
2005-09-05 20:01:00,2.27144,2.27179,2.27107,2.27136,82500000.0
2005-09-05 20:02:00,2.27102,2.27139,2.27082,2.27112,54300000.0
2005-09-05 20:03:00,2.27106,2.27147,2.27096,2.27116,30600000.0
2005-09-05 20:04:00,2.27157,2.27159,2.27118,2.2714,39000000.0
2005-09-05 20:05:00,2.2711,2.27163,2.27108,2.27113,35300000.0
2005-09-05 20:06:00,2.27169,2.2717,2.27108,2.27113,35000000.0
2005-09-05 20:07:00,2.27139,2.27145,2.271,2.271,57300000.0
2005-09-05 20:08:00,2.27158,2.27168,2.27098,2.27101,83700001.0
2005-09-05 20:09:00,2.27119,2.27141,2.27098,2.271,39400000.0
2005-09-05 20:10:00,2.27127,2.27127,2.27091,2.27107,29400000.0
2005-09-05 20:11:00,2.27106,2.27125,2.27086,2.2712,54100000.0
2005-09-05 20:12:00,2.27066,2.27163,2.27066,2.27159,144300000.0
2005-09-05 20:13:00,2.27152,2.27154,2.27096,2.2712,154600000.0
2005-09-05 20:14:00,2.27158,2.27158,2.27099,2.27111,87300000.0
2005-09-05 20:15:00,2.27108,2.27169,2.27093,2.2716,182900000.0
2005-09-05 20:16:00,2.27143,2.27153,2.27091,2.27116,133400000.0
2005-09-05 20:17:00,2.27106,2.27154,2.27097,2.27139,22000000.0
2005-09-05 20:18:00,2.27134,2.27162,2.27107,2.27142,87300000.0
2005-09-05 20:19:00,2.27144,2.27193,2.27107,2.27178,170099999.0
2005-09-05 20:20:00,2.27159,2.27159,2.27096,2.27121,223300000.0
2005-09-05 20:21:00,2.27117,2.27174,2.27101,2.27174,83900000.0
2005-09-05 20:22:00,2.2713,2.27178,2.27094,2.271,98600000.0
2005-09-05 20:23:00,2.27098,2.27199,2.27098,2.27125,152300000.0
2005-09-05 20:24:00,2.27145,2.27165,2.27092,2.27142,49600000.0
2005-09-05 20:25:00,2.27146,2.27181,2.27097,2.27181,200000000.0
2005-09-05 20:26:00,2.27141,2.27213,2.27099,2.27176,139000000.0
2005-09-05 20:27:00,2.27161,2.27199,2.27094,2.27171,131600000.0
2005-09-05 20:28:00,2.27137,2.27172,2.27112,2.27162,202100000.0
2005-09-05 20:29:00,2.27157,2.27213,2.27118,2.27167,183500001.0
2005-09-05 20:30:00,2.27171,2.27191,2.27096,2.2714,368199999.0
2005-09-05 20:31:00,2.2713,2.27163,2.27088,2.2714,211400000.0
2005-09-05 20:32:00,2.27106,2.2718,2.27069,2.27084,388300000.0
2005-09-05 20:33:00,2.2709,2.2714,2.27021,2.27021,78800000.0
2005-09-05 20:34:00,2.27056,2.27117,2.27009,2.2703,79400000.0
2005-09-05 20:35:00,2.27107,2.27107,2.2697,2.27006,45200000.0
2005-09-05 20:36:00,2.27091,2.27093,2.26967,2.26982,62300000.0
2005-09-05 20:37:00,2.2699,2.2708,2.26959,2.27029,114700000.0
2005-09-05 20:38:00,2.27052,2.27111,2.27007,2.27101,196300000.0
2005-09-05 20:39:00,2.271,2.271,2.27034,2.27038,124100000.0
2005-09-05 20:40:00,2.27044,2.27136,2.2703,2.27087,185200000.0
2005-09-05 20:41:00,2.27093,2.27093,2.27033,2.27059,124900000.0
2005-09-05 20:42:00,2.27122,2.27138,2.27054,2.271,81600000.0
2005-09-05 20:43:00,2.27104,2.27161,2.27047,2.27148,105300000.0
2005-09-05 20:44:00,2.27127,2.27153,2.27076,2.27134,189000000.0
2005-09-05 20:45:00,2.27114,2.27162,2.27072,2.27108,44100000.0
2005-09-05 20:46:00,2.2712,2.27136,2.27096,2.27125,25400000.0
2005-09-05 20:47:00,2.27123,2.27139,2.27058,2.27122,182400000.0
2005-09-05 20:48:00,2.27127,2.27156,2.27079,2.27142,216400000.0
2005-09-05 20:49:00,2.27103,2.27163,2.27022,2.2707,118400000.0
2005-09-05 20:50:00,2.27107,2.27159,2.27047,2.27098,145800000.0
2005-09-05 20:51:00,2.27103,2.2713,2.27046,2.2713,102100001.0
2005-09-05 20:52:00,2.27053,2.27119,2.27034,2.27095,168600000.0
2005-09-05 20:53:00,2.27072,2.27127,2.27057,2.27127,170700000.0
2005-09-05 20:54:00,2.2711,2.27149,2.2705,2.27103,205900001.0
2005-09-05 20:55:00,2.27013,2.27104,2.27013,2.27071,22900000.0
2005-09-05 20:56:00,2.2707,2.27134,2.27019,2.27115,246899999.0
2005-09-05 20:57:00,2.27087,2.27135,2.27004,2.27014,355600001.0
2005-09-05 20:58:00,2.27086,2.27086,2.27003,2.27073,169000000.0
2005-09-05 20:59:00,2.27081,2.27112,2.27031,2.27081,274200000.0
2005-09-05 21:00:00,2.27045,2.27138,2.26988,2.27068,214700000.0
2005-09-05 21:01:00,2.27067,2.27079,2.27013,2.27023,254200000.0
2005-09-05 21:02:00,2.27011,2.27081,2.2698,2.26987,106100000.0
2005-09-05 21:03:00,2.26998,2.27049,2.26991,2.27023,126700000.0
2005-09-05 21:04:00,2.27086,2.27086,2.26995,2.27075,56300000.0
2005-09-05 21:05:00,2.27096,2.27119,2.27031,2.27104,72400000.0
2005-09-05 21:06:00,2.27033,2.27095,2.27016,2.27089,74300000.0
2005-09-05 21:07:00,2.2707,2.2707,2.27014,2.27025,30700000.0
2005-09-05 21:08:00,2.27055,2.27062,2.2695,2.26957,37900000.0
2005-09-05 21:09:00,2.2698,2.27052,2.2698,2.27025,32500000.0
2005-09-05 21:10:00,2.27029,2.27065,2.26928,2.27065,83100000.0
2005-09-05 21:11:00,2.2707,2.27099,2.27019,2.27057,120700000.0
2005-09-05 21:12:00,2.27055,2.27087,2.27003,2.27087,29300000.0
2005-09-05 21:13:00,2.2708,2.2708,2.27001,2.27019,115100000.0
2005-09-05 21:14:00,2.2703,2.2703,2.2699,2.27014,149200000.0
2005-09-05 21:15:00,2.2701,2.27117,2.26997,2.27056,167699999.0
2005-09-05 21:16:00,2.27057,2.27073,2.26981,2.26984,96400000.0
2005-09-05 21:17:00,2.26991,2.27067,2.26991,2.2703,152300000.0
2005-09-05 21:18:00,2.27005,2.2707,2.27005,2.27066,118200000.0
2005-09-05 21:19:00,2.27068,2.27068,2.27008,2.27047,129700000.0
2005-09-05 21:20:00,2.27086,2.27088,2.27012,2.27012,258700001.0
2005-09-05 21:21:00,2.27019,2.2711,2.27019,2.27077,233200001.0
2005-09-05 21:22:00,2.27097,2.27108,2.27037,2.27091,160400000.0
2005-09-05 21:23:00,2.27048,2.27084,2.27028,2.27056,98700000.0
2005-09-05 21:24:00,2.27095,2.27112,2.27047,2.2707,64200000.0
2005-09-05 21:25:00,2.27068,2.27097,2.27017,2.27067,60300000.0
2005-09-05 21:26:00,2.27083,2.27101,2.27057,2.27097,37900000.0
2005-09-05 21:27:00,2.27085,2.27147,2.27057,2.27089,66900000.0
2005-09-05 21:28:00,2.27119,2.27125,2.27052,2.27091,94700000.0
2005-09-05 21:29:00,2.27086,2.27114,2.27048,2.27084,47200000.0
2005-09-05 21:30:00,2.27104,2.2711,2.27069,2.27077,31400000.0
2005-09-05 21:31:00,2.2709,2.27121,2.27069,2.27115,68500000.0
2005-09-05 21:32:00,2.27148,2.27148,2.27039,2.27041,193100002.0
2005-09-05 21:33:00,2.27036,2.27128,2.27027,2.27075,63200000.0
2005-09-05 21:34:00,2.27108,2.27156,2.27066,2.27101,113700000.0
2005-09-05 21:35:00,2.27127,2.27131,2.27088,2.27099,33100000.0
2005-09-05 21:36:00,2.27051,2.27113,2.27051,2.27109,36100000.0
2005-09-05 21:37:00,2.27092,2.27092,2.27056,2.27064,55300000.0
2005-09-05 21:38:00,2.27142,2.27142,2.27086,2.27094,87700000.0
2005-09-05 21:39:00,2.27072,2.27096,2.27069,2.27096,25400000.0
2005-09-05 21:40:00,2.27137,2.27137,2.27091,2.27098,39200000.0
2005-09-05 21:41:00,2.27081,2.27092,2.27065,2.27091,33200000.0
2005-09-05 21:42:00,2.27075,2.27088,2.2705,2.27078,93000000.0
2005-09-05 21:43:00,2.27088,2.27149,2.27066,2.27066,105000000.0
2005-09-05 21:44:00,2.27095,2.27125,2.27081,2.27108,100400000.0
2005-09-05 21:45:00,2.27105,2.2711,2.27065,2.27065,89100000.0
2005-09-05 21:46:00,2.27131,2.27132,2.27036,2.2706,84900000.0
2005-09-05 21:47:00,2.2705,2.27114,2.27032,2.27048,117600000.0
2005-09-05 21:48:00,2.26982,2.27048,2.26967,2.27004,41300000.0
2005-09-05 21:49:00,2.27007,2.27062,2.26972,2.27048,75800000.0
2005-09-05 21:50:00,2.27015,2.27021,2.26981,2.26986,37300000.0
2005-09-05 21:51:00,2.2695,2.27023,2.26925,2.27022,35000000.0
2005-09-05 21:52:00,2.27006,2.27047,2.26948,2.26992,117300000.0
2005-09-05 21:53:00,2.26959,2.26995,2.26943,2.26943,46800000.0
2005-09-05 21:54:00,2.26955,2.27013,2.26944,2.26995,31800000.0
2005-09-05 21:55:00,2.27,2.27029,2.26951,2.26972,83700001.0
2005-09-05 21:56:00,2.26983,2.26997,2.26952,2.26997,50100000.0
2005-09-05 21:57:00,2.26987,2.27022,2.26977,2.26999,47400000.0
2005-09-05 21:58:00,2.27022,2.27062,2.26992,2.27004,57800001.0
2005-09-05 21:59:00,2.27027,2.27102,2.27027,2.27089,181300000.0
2005-09-05 22:00:00,2.27068,2.27083,2.26988,2.27062,95000002.0
2005-09-05 22:01:00,2.27085,2.27109,2.27015,2.27043,48400000.0
2005-09-05 22:02:00,2.27042,2.27105,2.27025,2.27041,101900000.0
2005-09-05 22:03:00,2.27085,2.27086,2.27034,2.27048,58500000.0
2005-09-05 22:04:00,2.27053,2.27087,2.27003,2.27051,81700000.0
2005-09-05 22:05:00,2.27049,2.27081,2.27023,2.27025,61400000.0
2005-09-05 22:06:00,2.27112,2.27112,2.27046,2.27047,25200000.0
2005-09-05 22:07:00,2.27068,2.27086,2.27041,2.27057,31100000.0
2005-09-05 22:08:00,2.27064,2.27082,2.27044,2.27059,30900000.0
2005-09-05 22:09:00,2.2705,2.27088,2.27022,2.27088,42200000.0
2005-09-05 22:10:00,2.27122,2.27122,2.27024,2.27052,29200000.0
2005-09-05 22:11:00,2.27057,2.27057,2.27013,2.27036,21700000.0
2005-09-05 22:12:00,2.27119,2.27119,2.27034,2.271,67100000.0
2005-09-05 22:13:00,2.27091,2.2717,2.27083,2.27092,28400000.0
2005-09-05 22:14:00,2.27112,2.27133,2.27066,2.27075,48300000.0
2005-09-05 22:15:00,2.27077,2.27119,2.27039,2.27084,110700001.0
2005-09-05 22:16:00,2.27107,2.27131,2.27031,2.27084,157900000.0
2005-09-05 22:17:00,2.27079,2.27101,2.27056,2.27101,26500000.0
2005-09-05 22:18:00,2.27102,2.27119,2.27046,2.2708,43700000.0
2005-09-05 22:19:00,2.27075,2.27078,2.27061,2.27068,54500000.0
2005-09-05 22:20:00,2.27058,2.27099,2.27058,2.27078,46600000.0
2005-09-05 22:21:00,2.27092,2.27116,2.2704,2.27116,28800000.0
2005-09-05 22:22:00,2.27114,2.27119,2.2696,2.27062,121500000.0
2005-09-05 22:23:00,2.27069,2.27117,2.27009,2.27094,86600000.0
2005-09-05 22:24:00,2.27104,2.27113,2.27066,2.27102,40600000.0
2005-09-05 22:25:00,2.27022,2.27095,2.26964,2.27095,61200000.0
2005-09-05 22:26:00,2.2702,2.2709,2.2702,2.27068,25600000.0
2005-09-05 22:27:00,2.27059,2.27084,2.2699,2.2699,27600000.0
2005-09-05 22:28:00,2.27095,2.2711,2.27033,2.27042,31500000.0
2005-09-05 22:29:00,2.27043,2.27137,2.27043,2.27067,147400000.0
2005-09-05 22:30:00,2.27098,2.2716,2.27088,2.27141,109000000.0
2005-09-05 22:31:00,2.27112,2.27126,2.27062,2.27062,26000000.0
2005-09-05 22:32:00,2.27074,2.27084,2.27038,2.27048,46100000.0
2005-09-05 22:33:00,2.27068,2.27125,2.27065,2.27087,58000000.0
2005-09-05 22:34:00,2.27133,2.27155,2.27056,2.27056,67700000.0
2005-09-05 22:35:00,2.27074,2.27101,2.27016,2.27025,32100000.0
2005-09-05 22:36:00,2.27107,2.27123,2.27076,2.27123,33799999.0
2005-09-05 22:37:00,2.27137,2.27146,2.27002,2.27002,32100000.0
2005-09-05 22:38:00,2.27078,2.2717,2.27064,2.2717,46000000.0
2005-09-05 22:39:00,2.27182,2.27201,2.27085,2.27085,21400000.0
2005-09-05 22:40:00,2.27099,2.27116,2.27058,2.2711,28500000.0
2005-09-05 22:41:00,2.27068,2.27088,2.27035,2.27066,44700000.0
2005-09-05 22:42:00,2.27108,2.27132,2.27016,2.27088,38000000.0
2005-09-05 22:43:00,2.27093,2.27148,2.27063,2.27102,126600000.0
2005-09-05 22:44:00,2.27089,2.27216,2.27089,2.27129,50400000.0
2005-09-05 22:45:00,2.27138,2.27218,2.27105,2.27192,66900000.0
2005-09-05 22:46:00,2.27258,2.27258,2.27147,2.27147,75800000.0
2005-09-05 22:47:00,2.27171,2.27194,2.2715,2.27194,45300000.0
2005-09-05 22:48:00,2.27214,2.2722,2.27143,2.27156,92200000.0
2005-09-05 22:49:00,2.2717,2.27186,2.27096,2.27157,75700000.0
2005-09-05 22:50:00,2.2715,2.27173,2.27123,2.27147,41400000.0
2005-09-05 22:51:00,2.27163,2.27182,2.27059,2.27123,77800000.0
2005-09-05 22:52:00,2.271,2.27157,2.27079,2.27157,44800000.0
2005-09-05 22:53:00,2.27177,2.27177,2.27049,2.27095,57200000.0
2005-09-05 22:54:00,2.27172,2.27172,2.27062,2.27067,29400000.0
2005-09-05 22:55:00,2.27068,2.27145,2.27068,2.27085,38800000.0
2005-09-05 22:56:00,2.27149,2.27176,2.27104,2.27122,54900000.0
2005-09-05 22:57:00,2.27113,2.27167,2.27083,2.27118,37000000.0
2005-09-05 22:58:00,2.27126,2.27151,2.27102,2.27107,40100000.0
2005-09-05 22:59:00,2.27113,2.27118,2.27061,2.27078,27100000.0
2005-09-05 23:00:00,2.27033,2.27118,2.27033,2.27072,52300000.0
2005-09-05 23:01:00,2.27114,2.27129,2.27086,2.27086,32700000.0
2005-09-05 23:02:00,2.27099,2.27123,2.27077,2.27096,17000000.0
2005-09-05 23:03:00,2.27106,2.2712,2.27067,2.27116,33400000.0
2005-09-05 23:04:00,2.27207,2.27207,2.27118,2.27118,31500000.0
2005-09-05 23:05:00,2.27101,2.27138,2.27101,2.27127,33800000.0
2005-09-05 23:06:00,2.27161,2.2722,2.27145,2.2722,52700000.0
2005-09-05 23:07:00,2.272,2.272,2.27118,2.27118,47800000.0
2005-09-05 23:08:00,2.27141,2.27174,2.2713,2.27162,24500000.0
2005-09-05 23:09:00,2.27164,2.27188,2.27127,2.27162,55900000.0
2005-09-05 23:10:00,2.27132,2.27189,2.27112,2.27189,43200000.0
2005-09-05 23:11:00,2.27174,2.27181,2.27118,2.27133,30700000.0
2005-09-05 23:12:00,2.27165,2.27195,2.27149,2.27195,33400000.0
2005-09-05 23:13:00,2.27178,2.27206,2.27154,2.27186,27100000.0
2005-09-05 23:14:00,2.27113,2.27176,2.27099,2.27165,23600000.0
2005-09-05 23:15:00,2.27108,2.27158,2.27108,2.27145,35800000.0
2005-09-05 23:16:00,2.27168,2.27214,2.27155,2.27181,40800000.0
2005-09-05 23:17:00,2.27154,2.27188,2.27141,2.27184,22300000.0
2005-09-05 23:18:00,2.27178,2.27197,2.27148,2.27195,27400000.0
2005-09-05 23:19:00,2.27169,2.27182,2.2713,2.27174,54400001.0
2005-09-05 23:20:00,2.27175,2.27191,2.27158,2.27184,19700000.0
2005-09-05 23:21:00,2.272,2.272,2.27135,2.2714,43400000.0
2005-09-05 23:22:00,2.27153,2.27198,2.27127,2.27198,44300000.0
2005-09-05 23:23:00,2.27182,2.27191,2.27089,2.27129,29900000.0
2005-09-05 23:24:00,2.27087,2.27166,2.27077,2.27135,45100000.0
2005-09-05 23:25:00,2.27124,2.27124,2.27006,2.27072,62000000.0
2005-09-05 23:26:00,2.27056,2.27112,2.27036,2.27043,36700000.0
2005-09-05 23:27:00,2.27019,2.27083,2.27007,2.27083,27300000.0
2005-09-05 23:28:00,2.2705,2.27065,2.26982,2.27012,26600000.0
2005-09-05 23:29:00,2.26993,2.2703,2.26974,2.26994,42000000.0
2005-09-05 23:30:00,2.27018,2.27073,2.26994,2.27029,47200000.0
2005-09-05 23:31:00,2.27035,2.27086,2.27035,2.27073,19800000.0
2005-09-05 23:32:00,2.27075,2.27085,2.27024,2.27055,47200000.0
2005-09-05 23:33:00,2.27054,2.27062,2.27002,2.2702,38300000.0
2005-09-05 23:34:00,2.27042,2.27042,2.27013,2.27023,28200000.0
2005-09-05 23:35:00,2.27004,2.27078,2.27004,2.27045,63400000.0
2005-09-05 23:36:00,2.27053,2.27066,2.27008,2.27024,30300000.0
2005-09-05 23:37:00,2.26985,2.27036,2.26984,2.27018,28100000.0
2005-09-05 23:38:00,2.27023,2.27047,2.26988,2.27047,26800000.0
2005-09-05 23:39:00,2.26986,2.27042,2.26978,2.27042,29500000.0
2005-09-05 23:40:00,2.27048,2.27048,2.2701,2.27025,15600000.0
2005-09-05 23:41:00,2.27034,2.2704,2.26968,2.26977,50500000.0
2005-09-05 23:42:00,2.27007,2.27028,2.26984,2.27014,28100000.0
2005-09-05 23:43:00,2.26985,2.2703,2.26977,2.27021,30800000.0
2005-09-05 23:44:00,2.27062,2.27062,2.27007,2.27007,24600000.0
2005-09-05 23:45:00,2.27012,2.27025,2.26971,2.26978,45700000.0
2005-09-05 23:46:00,2.26968,2.2703,2.26964,2.26982,26300000.0
2005-09-05 23:47:00,2.26965,2.26981,2.26951,2.26978,29100000.0
2005-09-05 23:48:00,2.26981,2.27001,2.26972,2.26987,29800000.0
2005-09-05 23:49:00,2.26973,2.27014,2.26963,2.27014,33200000.0
2005-09-05 23:50:00,2.27031,2.27041,2.2696,2.26965,50100000.0
2005-09-05 23:51:00,2.26981,2.27039,2.2698,2.2698,34700000.0
2005-09-05 23:52:00,2.2697,2.27024,2.26964,2.27023,31800000.0
2005-09-05 23:53:00,2.27003,2.27031,2.26983,2.27,25900000.0
2005-09-05 23:54:00,2.26999,2.27003,2.26976,2.2699,40499999.0
2005-09-05 23:55:00,2.26969,2.27046,2.26969,2.26992,45300000.0
2005-09-05 23:56:00,2.27017,2.27031,2.26998,2.27009,35400000.0
2005-09-05 23:57:00,2.26984,2.27012,2.26962,2.26985,24200000.0
2005-09-05 23:58:00,2.27033,2.27033,2.26975,2.27014,27600000.0
2005-09-05 23:59:00,2.27019,2.27019,2.26983,2.27016,30200000.0
2005-09-06 00:00:00,2.26997,2.27062,2.26985,2.26995,29200000.0
2005-09-06 00:01:00,2.2698,2.27036,2.2698,2.27024,33400000.0
2005-09-06 00:02:00,2.27065,2.27065,2.26972,2.27019,44700000.0
2005-09-06 00:03:00,2.2704,2.27069,2.26997,2.27005,47900000.0
2005-09-06 00:04:00,2.27022,2.27077,2.27022,2.27077,41500000.0
2005-09-06 00:05:00,2.27092,2.27094,2.2703,2.27054,32800000.0
2005-09-06 00:06:00,2.27111,2.27112,2.27065,2.27102,34400000.0
2005-09-06 00:07:00,2.27083,2.27121,2.27071,2.27121,46900000.0
2005-09-06 00:08:00,2.27108,2.27108,2.27066,2.27082,41800000.0
2005-09-06 00:09:00,2.27087,2.27127,2.27065,2.27105,48700000.0
2005-09-06 00:10:00,2.27106,2.27162,2.27089,2.27162,27200000.0
2005-09-06 00:11:00,2.2714,2.27161,2.27099,2.2716,39500000.0
2005-09-06 00:12:00,2.27134,2.27141,2.27069,2.27074,38000000.0
2005-09-06 00:13:00,2.271,2.27158,2.271,2.27152,21100000.0
2005-09-06 00:14:00,2.27176,2.2718,2.2711,2.2712,45700000.0
2005-09-06 00:15:00,2.2714,2.2715,2.27061,2.2712,63700001.0
2005-09-06 00:16:00,2.27025,2.27124,2.27013,2.27091,64400001.0
2005-09-06 00:17:00,2.27085,2.27115,2.27048,2.27048,41300000.0
2005-09-06 00:18:00,2.27067,2.27107,2.27043,2.27086,26400000.0
2005-09-06 00:19:00,2.27112,2.27147,2.27069,2.27094,31600000.0
2005-09-06 00:20:00,2.27084,2.2715,2.27084,2.27132,39200000.0
2005-09-06 00:21:00,2.27164,2.27171,2.27103,2.27133,34300000.0
2005-09-06 00:22:00,2.27125,2.27188,2.27103,2.27164,58800000.0
2005-09-06 00:23:00,2.27131,2.27167,2.2711,2.27155,59600000.0
2005-09-06 00:24:00,2.27168,2.27186,2.27126,2.2716,60999999.0
2005-09-06 00:25:00,2.27131,2.27142,2.27089,2.27089,26800000.0
2005-09-06 00:26:00,2.27108,2.27168,2.27106,2.27149,65100000.0
2005-09-06 00:27:00,2.27099,2.27149,2.27093,2.2713,29700000.0
2005-09-06 00:28:00,2.27155,2.27192,2.27152,2.27189,46499999.0
2005-09-06 00:29:00,2.27196,2.27219,2.27139,2.27139,36200000.0
2005-09-06 00:30:00,2.2718,2.27198,2.2715,2.27164,30700000.0
2005-09-06 00:31:00,2.27196,2.2722,2.27143,2.27164,28900000.0
2005-09-06 00:32:00,2.2716,2.27206,2.27138,2.2714,44400000.0
2005-09-06 00:33:00,2.27135,2.27223,2.27135,2.27205,34000000.0
2005-09-06 00:34:00,2.27188,2.27206,2.27169,2.27178,33400000.0
2005-09-06 00:35:00,2.27209,2.27227,2.27128,2.27186,34600000.0
2005-09-06 00:36:00,2.2724,2.2724,2.27157,2.27167,39800000.0
2005-09-06 00:37:00,2.27175,2.27214,2.27146,2.27201,61500000.0
2005-09-06 00:38:00,2.27252,2.27252,2.27123,2.27123,32900000.0
2005-09-06 00:39:00,2.27125,2.27215,2.27113,2.27195,51400000.0
2005-09-06 00:40:00,2.27228,2.27251,2.27162,2.27218,29500000.0
2005-09-06 00:41:00,2.27225,2.27248,2.27176,2.2719,41500000.0
2005-09-06 00:42:00,2.27207,2.27223,2.2716,2.27199,34200000.0
2005-09-06 00:43:00,2.27213,2.27232,2.27174,2.27229,25600000.0
2005-09-06 00:44:00,2.27228,2.2724,2.27165,2.27205,36400000.0
2005-09-06 00:45:00,2.27192,2.27202,2.2715,2.2717,39400000.0
2005-09-06 00:46:00,2.27126,2.27172,2.27102,2.27139,33700000.0
2005-09-06 00:47:00,2.27142,2.27173,2.27092,2.27173,54200000.0
2005-09-06 00:48:00,2.27133,2.27226,2.27122,2.27218,22500000.0
2005-09-06 00:49:00,2.27177,2.27191,2.27122,2.27166,45700000.0
2005-09-06 00:50:00,2.27163,2.27207,2.27152,2.27172,23200000.0
2005-09-06 00:51:00,2.27146,2.27195,2.27137,2.27172,36600000.0
2005-09-06 00:52:00,2.27162,2.2718,2.27116,2.27174,22700000.0
2005-09-06 00:53:00,2.2714,2.27173,2.27115,2.27115,41500000.0
2005-09-06 00:54:00,2.27157,2.27195,2.27137,2.27144,37300000.0
2005-09-06 00:55:00,2.27133,2.27202,2.27119,2.27202,30500000.0
2005-09-06 00:56:00,2.27257,2.27257,2.27157,2.27177,30600000.0
2005-09-06 00:57:00,2.2714,2.27197,2.27132,2.27197,40300000.0
2005-09-06 00:58:00,2.27191,2.2721,2.27135,2.27136,20000000.0
2005-09-06 00:59:00,2.27128,2.27195,2.2712,2.27188,27600000.0
2005-09-06 01:00:00,2.27184,2.27203,2.27133,2.27203,41000000.0
2005-09-06 01:01:00,2.27192,2.27192,2.27119,2.27184,45700000.0
2005-09-06 01:02:00,2.27204,2.27204,2.2713,2.27158,21100000.0
2005-09-06 01:03:00,2.27161,2.27224,2.27153,2.27199,36300000.0
2005-09-06 01:04:00,2.27178,2.2727,2.27166,2.27259,22000000.0
2005-09-06 01:05:00,2.27254,2.27267,2.27195,2.27228,45200000.0
2005-09-06 01:06:00,2.2724,2.27241,2.27159,2.27211,18300000.0
2005-09-06 01:07:00,2.27193,2.27273,2.27179,2.27273,38700000.0
2005-09-06 01:08:00,2.27242,2.27253,2.27157,2.27169,30400000.0
2005-09-06 01:09:00,2.27193,2.27196,2.27139,2.27177,36300000.0
2005-09-06 01:10:00,2.27133,2.27199,2.27127,2.27177,55900000.0
2005-09-06 01:11:00,2.2715,2.27178,2.27124,2.27178,63500000.0
2005-09-06 01:12:00,2.2716,2.27221,2.27149,2.27212,33300000.0
2005-09-06 01:13:00,2.27148,2.27224,2.27133,2.27222,28400000.0
2005-09-06 01:14:00,2.27222,2.27238,2.27162,2.27193,52800000.0
2005-09-06 01:15:00,2.27205,2.27208,2.27164,2.27182,40600000.0
2005-09-06 01:16:00,2.27142,2.2718,2.27133,2.2718,44800000.0
2005-09-06 01:17:00,2.27177,2.27181,2.27121,2.27121,16100000.0
2005-09-06 01:18:00,2.27178,2.27203,2.27139,2.27139,25300000.0
2005-09-06 01:19:00,2.27184,2.27198,2.27136,2.27164,36400000.0
2005-09-06 01:20:00,2.27193,2.27205,2.27121,2.27156,48300000.0
2005-09-06 01:21:00,2.27173,2.27183,2.27138,2.27177,29200000.0
2005-09-06 01:22:00,2.27171,2.27189,2.27146,2.27171,21000000.0
2005-09-06 01:23:00,2.27187,2.27201,2.27137,2.27192,31800000.0
2005-09-06 01:24:00,2.27188,2.27229,2.27152,2.27208,42100000.0
2005-09-06 01:25:00,2.27191,2.27235,2.27167,2.272,20600000.0
2005-09-06 01:26:00,2.27161,2.27188,2.2713,2.27164,14500000.0
2005-09-06 01:27:00,2.27159,2.27173,2.27105,2.27166,61800000.0
2005-09-06 01:28:00,2.27176,2.27183,2.27108,2.27144,27100000.0
2005-09-06 01:29:00,2.27145,2.2715,2.27093,2.27132,61300000.0
2005-09-06 01:30:00,2.27118,2.27139,2.27008,2.27089,24800000.0
2005-09-06 01:31:00,2.271,2.27143,2.27086,2.27126,60600000.0
2005-09-06 01:32:00,2.2712,2.27135,2.27064,2.2708,22600000.0
2005-09-06 01:33:00,2.27083,2.2709,2.27031,2.27053,59300000.0
2005-09-06 01:34:00,2.27067,2.27106,2.2703,2.2709,39700000.0
2005-09-06 01:35:00,2.27117,2.27134,2.27082,2.27104,56700000.0
2005-09-06 01:36:00,2.27068,2.27121,2.27055,2.27082,37000000.0
2005-09-06 01:37:00,2.27059,2.27069,2.26998,2.26998,33800000.0
2005-09-06 01:38:00,2.27028,2.27079,2.27003,2.27076,50300000.0
2005-09-06 01:39:00,2.27072,2.27089,2.27011,2.27026,40600000.0
2005-09-06 01:40:00,2.27088,2.27124,2.26994,2.26994,45700000.0
2005-09-06 01:41:00,2.27013,2.27107,2.27013,2.27049,36100000.0
2005-09-06 01:42:00,2.27108,2.27149,2.27075,2.27133,28200000.0
2005-09-06 01:43:00,2.27111,2.27165,2.27095,2.27155,38000000.0
2005-09-06 01:44:00,2.27169,2.27169,2.27108,2.27134,30200000.0
2005-09-06 01:45:00,2.27147,2.27162,2.27092,2.27096,20700000.0
2005-09-06 01:46:00,2.27101,2.2717,2.27094,2.27151,37900000.0
2005-09-06 01:47:00,2.27187,2.27187,2.27099,2.27136,39300000.0
2005-09-06 01:48:00,2.27125,2.27176,2.27098,2.27155,29600000.0
2005-09-06 01:49:00,2.2715,2.27163,2.27095,2.27163,50600000.0
2005-09-06 01:50:00,2.27192,2.27212,2.27116,2.27167,48600000.0
2005-09-06 01:51:00,2.272,2.272,2.27135,2.27163,17000000.0
2005-09-06 01:52:00,2.271,2.27165,2.271,2.27131,33100000.0
2005-09-06 01:53:00,2.27162,2.27173,2.27121,2.27164,32700000.0
2005-09-06 01:54:00,2.27138,2.27155,2.27107,2.27118,28900000.0
2005-09-06 01:55:00,2.27157,2.27158,2.27097,2.2715,37000000.0
2005-09-06 01:56:00,2.2716,2.27183,2.27092,2.27099,71300000.0
2005-09-06 01:57:00,2.27152,2.2718,2.27136,2.27158,32700000.0
2005-09-06 01:58:00,2.27147,2.2718,2.27117,2.27162,55400000.0
2005-09-06 01:59:00,2.27187,2.27195,2.27084,2.2712,34700000.0
2005-09-06 02:00:00,2.27075,2.27167,2.27065,2.27159,57100000.0
2005-09-06 02:01:00,2.2715,2.27166,2.27051,2.27055,30500000.0
2005-09-06 02:02:00,2.2709,2.27164,2.27084,2.27131,21800000.0
2005-09-06 02:03:00,2.2716,2.2716,2.27076,2.27105,48400000.0
2005-09-06 02:04:00,2.27132,2.27146,2.27076,2.271,43500000.0
2005-09-06 02:05:00,2.27157,2.27165,2.27086,2.27143,47300000.0
2005-09-06 02:06:00,2.27154,2.27155,2.2709,2.27098,31000000.0
2005-09-06 02:07:00,2.27068,2.27144,2.27068,2.27092,22900000.0
2005-09-06 02:08:00,2.27133,2.27142,2.27087,2.27126,19100000.0
2005-09-06 02:09:00,2.27137,2.27137,2.27046,2.27047,47100000.0
2005-09-06 02:10:00,2.27111,2.27144,2.2708,2.2714,43500000.0
2005-09-06 02:11:00,2.27142,2.27152,2.27073,2.27108,29700000.0
2005-09-06 02:12:00,2.27131,2.27164,2.27087,2.27151,37600000.0
2005-09-06 02:13:00,2.27085,2.27148,2.27062,2.27111,27900000.0
2005-09-06 02:14:00,2.27088,2.27134,2.27068,2.27098,30800000.0
2005-09-06 02:15:00,2.27097,2.27113,2.27042,2.27081,46500000.0
2005-09-06 02:16:00,2.27103,2.2712,2.27058,2.27093,33700000.0
2005-09-06 02:17:00,2.27098,2.27166,2.2708,2.27087,49400000.0
2005-09-06 02:18:00,2.2708,2.27124,2.27048,2.27117,44200000.0
2005-09-06 02:19:00,2.27052,2.27113,2.27039,2.2709,45800000.0
2005-09-06 02:20:00,2.27068,2.27082,2.27037,2.27074,46100000.0
2005-09-06 02:21:00,2.27107,2.27119,2.27067,2.27072,49000000.0
2005-09-06 02:22:00,2.271,2.27114,2.27027,2.27056,26100000.0
2005-09-06 02:23:00,2.27088,2.2711,2.27058,2.27089,40500000.0
2005-09-06 02:24:00,2.2713,2.2713,2.27035,2.2707,52700000.0
2005-09-06 02:25:00,2.2703,2.27082,2.27007,2.27082,29000000.0
2005-09-06 02:26:00,2.27104,2.27109,2.2703,2.2708,41900000.0
2005-09-06 02:27:00,2.27056,2.27088,2.27028,2.27081,35800000.0
2005-09-06 02:28:00,2.27087,2.27097,2.27018,2.27031,16200000.0
2005-09-06 02:29:00,2.27073,2.27098,2.27042,2.27075,30700000.0
2005-09-06 02:30:00,2.27043,2.27081,2.27034,2.27038,35200000.0
2005-09-06 02:31:00,2.27033,2.27064,2.27006,2.27048,33100000.0
2005-09-06 02:32:00,2.27089,2.27103,2.27015,2.27059,38700000.0
2005-09-06 02:33:00,2.27065,2.27115,2.27065,2.27079,29900000.0
2005-09-06 02:34:00,2.27075,2.27151,2.27072,2.27134,53000000.0
2005-09-06 02:35:00,2.27111,2.27138,2.27079,2.27108,16700000.0
2005-09-06 02:36:00,2.27141,2.27147,2.27093,2.27147,27600000.0
2005-09-06 02:37:00,2.2708,2.27135,2.27056,2.27135,32700000.0
2005-09-06 02:38:00,2.27123,2.27141,2.2706,2.27077,20100000.0
2005-09-06 02:39:00,2.27085,2.27146,2.27066,2.27101,30800000.0
2005-09-06 02:40:00,2.27122,2.27143,2.27089,2.27116,26600000.0
2005-09-06 02:41:00,2.27087,2.2713,2.27084,2.27118,35300000.0
2005-09-06 02:42:00,2.27089,2.27179,2.27076,2.27148,36500000.0
2005-09-06 02:43:00,2.27158,2.27188,2.27121,2.27143,47600000.0
2005-09-06 02:44:00,2.27183,2.27229,2.27124,2.27229,44700000.0
2005-09-06 02:45:00,2.27218,2.27246,2.27177,2.27177,67500001.0
2005-09-06 02:46:00,2.27205,2.27287,2.27191,2.27234,32300000.0
2005-09-06 02:47:00,2.27255,2.27289,2.2725,2.27273,51600000.0
2005-09-06 02:48:00,2.27305,2.27348,2.27211,2.27297,39800000.0
2005-09-06 02:49:00,2.27319,2.27335,2.2725,2.27323,59700000.0
2005-09-06 02:50:00,2.27376,2.27394,2.27336,2.27385,38200000.0
2005-09-06 02:51:00,2.2737,2.27412,2.27337,2.27387,24000000.0
2005-09-06 02:52:00,2.27355,2.27388,2.27333,2.27373,36000000.0
2005-09-06 02:53:00,2.27402,2.27402,2.2734,2.27359,29600000.0
2005-09-06 02:54:00,2.27365,2.27376,2.2733,2.27376,31000000.0
2005-09-06 02:55:00,2.2735,2.27441,2.27348,2.27381,47300000.0
2005-09-06 02:56:00,2.27416,2.27439,2.27396,2.27439,14900000.0
2005-09-06 02:57:00,2.2737,2.27394,2.27321,2.27354,33300000.0
2005-09-06 02:58:00,2.27351,2.27427,2.27351,2.27407,41600000.0
2005-09-06 02:59:00,2.27455,2.27496,2.27417,2.27496,18500000.0
2005-09-06 03:00:00,2.27527,2.27553,2.27439,2.2745,27500000.0
2005-09-06 03:01:00,2.27479,2.27499,2.27428,2.27467,32300000.0
2005-09-06 03:02:00,2.27499,2.27515,2.27445,2.27469,36000000.0
2005-09-06 03:03:00,2.27456,2.2749,2.27445,2.27461,18500000.0
2005-09-06 03:04:00,2.27493,2.27505,2.27401,2.27409,28800000.0
2005-09-06 03:05:00,2.27366,2.27448,2.27364,2.27394,31400000.0
2005-09-06 03:06:00,2.2742,2.27495,2.27395,2.27472,41900000.0
2005-09-06 03:07:00,2.27468,2.27486,2.27427,2.27439,31000000.0
2005-09-06 03:08:00,2.2743,2.27473,2.27418,2.27449,60500000.0
2005-09-06 03:09:00,2.27451,2.27471,2.27428,2.27444,45900000.0
2005-09-06 03:10:00,2.27468,2.27468,2.27366,2.27366,14000000.0
2005-09-06 03:11:00,2.27373,2.27424,2.27347,2.27407,22200000.0
2005-09-06 03:12:00,2.27401,2.27449,2.27387,2.27395,27700000.0
2005-09-06 03:13:00,2.27458,2.27491,2.27429,2.27457,19100000.0
2005-09-06 03:14:00,2.27445,2.27509,2.27436,2.27495,39900000.0
2005-09-06 03:15:00,2.2748,2.27489,2.27391,2.27391,36200000.0
2005-09-06 03:16:00,2.27465,2.27506,2.2743,2.27481,54299999.0
2005-09-06 03:17:00,2.2749,2.27523,2.27465,2.27514,71900002.0
2005-09-06 03:18:00,2.27507,2.27525,2.27477,2.27518,21200000.0
2005-09-06 03:19:00,2.27509,2.27529,2.27444,2.27444,20600000.0
2005-09-06 03:20:00,2.27491,2.27493,2.2741,2.27416,31300000.0
2005-09-06 03:21:00,2.27439,2.27491,2.27404,2.27483,56900000.0
2005-09-06 03:22:00,2.275,2.27522,2.27454,2.27517,49100000.0
2005-09-06 03:23:00,2.27522,2.27527,2.27473,2.27492,38800000.0
2005-09-06 03:24:00,2.27521,2.27541,2.27471,2.27487,65600000.0
2005-09-06 03:25:00,2.27512,2.27545,2.27485,2.27545,36300000.0
2005-09-06 03:26:00,2.27515,2.27581,2.275,2.27577,27400000.0
2005-09-06 03:27:00,2.27579,2.27598,2.27518,2.27547,37300000.0
2005-09-06 03:28:00,2.27567,2.27585,2.27527,2.27585,25600000.0
2005-09-06 03:29:00,2.27592,2.27625,2.27559,2.27625,42400000.0
2005-09-06 03:30:00,2.27579,2.27579,2.27525,2.27562,22400000.0
2005-09-06 03:31:00,2.27574,2.27604,2.27547,2.2759,59700000.0
2005-09-06 03:32:00,2.27562,2.2759,2.27529,2.27544,35100000.0
2005-09-06 03:33:00,2.27539,2.27556,2.2749,2.27556,28600000.0
2005-09-06 03:34:00,2.27532,2.27542,2.27485,2.27516,30400000.0
2005-09-06 03:35:00,2.27544,2.27558,2.27502,2.27531,56800000.0
2005-09-06 03:36:00,2.27557,2.27567,2.27489,2.2752,43800000.0
2005-09-06 03:37:00,2.27499,2.27533,2.27464,2.27522,29500000.0
2005-09-06 03:38:00,2.27522,2.27567,2.2751,2.27567,40500000.0
2005-09-06 03:39:00,2.27563,2.2757,2.27526,2.27545,57899999.0
2005-09-06 03:40:00,2.2753,2.27588,2.27519,2.27567,38700000.0
2005-09-06 03:41:00,2.27544,2.27573,2.27514,2.27573,35600000.0
2005-09-06 03:42:00,2.27549,2.27555,2.27514,2.27554,34400000.0
2005-09-06 03:43:00,2.27553,2.27565,2.27515,2.2756,44200000.0
2005-09-06 03:44:00,2.2755,2.27572,2.27511,2.27547,25000000.0
2005-09-06 03:45:00,2.27572,2.27596,2.27537,2.27576,33500000.0
2005-09-06 03:46:00,2.27544,2.27574,2.27508,2.27554,54200000.0
2005-09-06 03:47:00,2.27547,2.27585,2.27523,2.27584,22800000.0
2005-09-06 03:48:00,2.27589,2.27592,2.27521,2.27561,40400000.0
2005-09-06 03:49:00,2.27555,2.27555,2.27511,2.27528,27200000.0
2005-09-06 03:50:00,2.2754,2.27568,2.27506,2.27558,38000000.0
2005-09-06 03:51:00,2.27548,2.27577,2.27502,2.27574,36400000.0
2005-09-06 03:52:00,2.27577,2.27589,2.2751,2.27556,33000000.0
2005-09-06 03:53:00,2.27491,2.27564,2.27491,2.27564,30000000.0
2005-09-06 03:54:00,2.27552,2.27579,2.27514,2.27546,24700000.0
2005-09-06 03:55:00,2.27559,2.27596,2.27494,2.27541,36400000.0
2005-09-06 03:56:00,2.27539,2.27549,2.27454,2.27473,27300000.0
2005-09-06 03:57:00,2.27493,2.27524,2.27463,2.27503,55500000.0
2005-09-06 03:58:00,2.27493,2.27524,2.27458,2.27524,35500000.0
2005-09-06 03:59:00,2.27494,2.27517,2.27452,2.27517,26000000.0
2005-09-06 04:00:00,2.27495,2.27531,2.27465,2.27514,44600000.0
2005-09-06 04:01:00,2.27525,2.27525,2.27465,2.27506,34900000.0
2005-09-06 04:02:00,2.27509,2.27518,2.2745,2.27491,29700000.0
2005-09-06 04:03:00,2.27519,2.27537,2.27453,2.27501,54600000.0
2005-09-06 04:04:00,2.27478,2.2751,2.27463,2.27487,55400000.0
2005-09-06 04:05:00,2.27545,2.27545,2.27472,2.2749,29200000.0
2005-09-06 04:06:00,2.2753,2.2755,2.27501,2.27516,11900000.0
2005-09-06 04:07:00,2.27497,2.2754,2.27479,2.27514,34700000.0
2005-09-06 04:08:00,2.27519,2.27548,2.2748,2.27548,25000000.0
2005-09-06 04:09:00,2.27493,2.2756,2.27477,2.27538,33000000.0
2005-09-06 04:10:00,2.27517,2.27543,2.27472,2.27476,28000000.0
2005-09-06 04:11:00,2.27497,2.27509,2.27425,2.27428,45900000.0
2005-09-06 04:12:00,2.27453,2.27502,2.27434,2.27463,42300000.0
2005-09-06 04:13:00,2.27487,2.27504,2.27449,2.27489,24800000.0
2005-09-06 04:14:00,2.27456,2.27535,2.27454,2.27498,33500000.0
2005-09-06 04:15:00,2.27484,2.275,2.27454,2.27486,61500000.0
2005-09-06 04:16:00,2.27509,2.27514,2.27435,2.27493,32000000.0
2005-09-06 04:17:00,2.27542,2.27567,2.27468,2.27514,38100000.0
2005-09-06 04:18:00,2.27532,2.27555,2.27502,2.2754,28600000.0
2005-09-06 04:19:00,2.2753,2.27579,2.27503,2.27579,38200000.0
2005-09-06 04:20:00,2.27513,2.27559,2.2749,2.275,43500000.0
2005-09-06 04:21:00,2.27518,2.27567,2.27494,2.27565,33600000.0
2005-09-06 04:22:00,2.27475,2.27563,2.27468,2.27509,41900000.0
2005-09-06 04:23:00,2.27494,2.27592,2.27494,2.27592,15000000.0
2005-09-06 04:24:00,2.27545,2.27574,2.27515,2.27549,37300000.0
2005-09-06 04:25:00,2.27555,2.27608,2.27521,2.27591,29900000.0
2005-09-06 04:26:00,2.27571,2.27594,2.27521,2.27554,30400000.0
2005-09-06 04:27:00,2.27525,2.27593,2.2751,2.27529,60200000.0
2005-09-06 04:28:00,2.27476,2.27592,2.27476,2.27591,45400001.0
2005-09-06 04:29:00,2.27588,2.27611,2.27542,2.27558,57100000.0
2005-09-06 04:30:00,2.27482,2.27577,2.27482,2.27532,74900000.0
2005-09-06 04:31:00,2.27545,2.276,2.27523,2.27573,55000000.0
2005-09-06 04:32:00,2.27544,2.27567,2.27521,2.27538,46400000.0
2005-09-06 04:33:00,2.27518,2.27579,2.27507,2.27568,51500000.0
2005-09-06 04:34:00,2.27542,2.27559,2.27522,2.27544,47099999.0
2005-09-06 04:35:00,2.27555,2.27559,2.27484,2.27496,49100000.0
2005-09-06 04:36:00,2.2754,2.2755,2.27495,2.27524,48400000.0
2005-09-06 04:37:00,2.27528,2.27556,2.27495,2.27545,48800000.0
2005-09-06 04:38:00,2.2754,2.27552,2.27487,2.27532,46400000.0
2005-09-06 04:39:00,2.27539,2.27543,2.27482,2.27538,55200000.0
2005-09-06 04:40:00,2.27477,2.27552,2.27468,2.27552,30600000.0
2005-09-06 04:41:00,2.27506,2.27535,2.2748,2.27512,56500000.0
2005-09-06 04:42:00,2.27476,2.2749,2.27428,2.2749,43400000.0
2005-09-06 04:43:00,2.27478,2.27487,2.27439,2.27468,28700000.0
2005-09-06 04:44:00,2.27457,2.27505,2.2745,2.27497,30300000.0
2005-09-06 04:45:00,2.27491,2.27494,2.27434,2.2744,42900000.0
2005-09-06 04:46:00,2.27479,2.27481,2.27398,2.27416,45500000.0
2005-09-06 04:47:00,2.2745,2.27469,2.27403,2.27447,25500000.0
2005-09-06 04:48:00,2.2744,2.27453,2.27405,2.27422,49000000.0
2005-09-06 04:49:00,2.2748,2.2748,2.27404,2.27469,45400000.0
2005-09-06 04:50:00,2.27455,2.27502,2.27444,2.27486,29600000.0
2005-09-06 04:51:00,2.27463,2.27486,2.27454,2.27468,42900000.0
2005-09-06 04:52:00,2.27472,2.27477,2.27409,2.27449,42600000.0
2005-09-06 04:53:00,2.27451,2.27473,2.27444,2.27463,51000000.0
2005-09-06 04:54:00,2.27438,2.27469,2.27402,2.27469,53100000.0
2005-09-06 04:55:00,2.27477,2.27477,2.27386,2.27399,45900000.0
2005-09-06 04:56:00,2.27474,2.27474,2.27367,2.27378,46600000.0
2005-09-06 04:57:00,2.27398,2.27457,2.27379,2.27379,40600000.0
2005-09-06 04:58:00,2.27414,2.27424,2.27353,2.27397,68200000.0
2005-09-06 04:59:00,2.27359,2.2742,2.27357,2.2742,47800000.0
2005-09-06 05:00:00,2.27399,2.27418,2.27359,2.27411,45400000.0
2005-09-06 05:01:00,2.27422,2.27431,2.27351,2.27351,27100000.0
2005-09-06 05:02:00,2.27372,2.27398,2.27333,2.27351,15100000.0
2005-09-06 05:03:00,2.27375,2.27391,2.2733,2.2733,52500000.0
2005-09-06 05:04:00,2.27353,2.27393,2.27352,2.27386,18800000.0
2005-09-06 05:05:00,2.27381,2.27398,2.27331,2.27385,42900000.0
2005-09-06 05:06:00,2.27355,2.27394,2.27349,2.2736,34200000.0
2005-09-06 05:07:00,2.27381,2.27389,2.27328,2.27352,38200000.0
2005-09-06 05:08:00,2.2733,2.27368,2.27287,2.27356,45700000.0
2005-09-06 05:09:00,2.27388,2.27416,2.2736,2.27366,39900000.0
2005-09-06 05:10:00,2.27367,2.27424,2.27346,2.27406,18000000.0
2005-09-06 05:11:00,2.27382,2.27391,2.27348,2.27375,20900000.0
2005-09-06 05:12:00,2.27371,2.27439,2.27353,2.27432,41200000.0
2005-09-06 05:13:00,2.27398,2.27473,2.27386,2.27458,40900000.0
2005-09-06 05:14:00,2.2744,2.27443,2.27367,2.2741,29300000.0
2005-09-06 05:15:00,2.2739,2.27446,2.27371,2.27439,37200000.0
2005-09-06 05:16:00,2.27397,2.27433,2.27363,2.2742,41600000.0
2005-09-06 05:17:00,2.27445,2.27475,2.27373,2.27441,19100000.0
2005-09-06 05:18:00,2.27466,2.27507,2.27425,2.27425,27600000.0
2005-09-06 05:19:00,2.27435,2.2748,2.27406,2.27469,33100000.0
2005-09-06 05:20:00,2.27492,2.27521,2.27419,2.27493,27500000.0
2005-09-06 05:21:00,2.27479,2.27523,2.27461,2.27461,56100000.0
2005-09-06 05:22:00,2.27468,2.27508,2.27468,2.275,21600000.0
2005-09-06 05:23:00,2.27527,2.2754,2.27498,2.2754,24800000.0
2005-09-06 05:24:00,2.27513,2.27553,2.27489,2.27549,18900000.0
2005-09-06 05:25:00,2.27537,2.27544,2.27454,2.27483,26200000.0
2005-09-06 05:26:00,2.27461,2.27507,2.27451,2.27499,26000000.0
2005-09-06 05:27:00,2.27495,2.27508,2.27426,2.27471,36000000.0
2005-09-06 05:28:00,2.27447,2.27491,2.27427,2.27455,20700000.0
2005-09-06 05:29:00,2.27475,2.27503,2.27433,2.27433,45100000.0
2005-09-06 05:30:00,2.27393,2.27483,2.27384,2.27438,39300000.0
2005-09-06 05:31:00,2.27434,2.27475,2.27419,2.27453,48700000.0
2005-09-06 05:32:00,2.27462,2.27473,2.27379,2.27379,49100001.0
2005-09-06 05:33:00,2.27415,2.27441,2.27375,2.27441,32800000.0
2005-09-06 05:34:00,2.27453,2.27471,2.27377,2.27429,38500000.0
2005-09-06 05:35:00,2.27413,2.27432,2.27378,2.27427,25000000.0
2005-09-06 05:36:00,2.27377,2.27428,2.27364,2.27374,38600000.0
2005-09-06 05:37:00,2.27353,2.27431,2.27353,2.27367,51800000.0
2005-09-06 05:38:00,2.27392,2.27419,2.27369,2.27397,40400000.0
2005-09-06 05:39:00,2.27414,2.27439,2.27349,2.27433,31900000.0
2005-09-06 05:40:00,2.27432,2.27465,2.274,2.27449,18800000.0
2005-09-06 05:41:00,2.27412,2.27437,2.27383,2.27387,30300000.0
2005-09-06 05:42:00,2.27414,2.27437,2.27344,2.27352,37700000.0
2005-09-06 05:43:00,2.2738,2.27406,2.27348,2.27395,44900000.0
2005-09-06 05:44:00,2.27427,2.27433,2.27351,2.27412,58800000.0
2005-09-06 05:45:00,2.27423,2.27443,2.27394,2.27427,56500000.0
2005-09-06 05:46:00,2.27374,2.27427,2.27366,2.27397,41300000.0
2005-09-06 05:47:00,2.2742,2.27436,2.27377,2.27417,37500000.0
2005-09-06 05:48:00,2.27422,2.27422,2.27326,2.27393,44600000.0
2005-09-06 05:49:00,2.27407,2.27408,2.27343,2.27395,27300000.0
2005-09-06 05:50:00,2.27378,2.27399,2.27358,2.27393,23200000.0
2005-09-06 05:51:00,2.27335,2.27416,2.27313,2.27416,39300000.0
2005-09-06 05:52:00,2.27427,2.27432,2.27356,2.27369,54300000.0
2005-09-06 05:53:00,2.27396,2.2743,2.27327,2.27329,31200000.0
2005-09-06 05:54:00,2.27363,2.27439,2.27363,2.27406,18500000.0
2005-09-06 05:55:00,2.27417,2.27438,2.2737,2.2742,23400000.0
2005-09-06 05:56:00,2.27401,2.2741,2.27319,2.27322,25700000.0
2005-09-06 05:57:00,2.27318,2.27395,2.27317,2.27386,14900000.0
2005-09-06 05:58:00,2.2735,2.27401,2.2735,2.27371,39600000.0
2005-09-06 05:59:00,2.27395,2.27395,2.27325,2.27344,44399999.0
2005-09-06 06:00:00,2.27417,2.27417,2.27355,2.27356,31900000.0
2005-09-06 06:01:00,2.27382,2.27415,2.27331,2.27358,27100000.0
2005-09-06 06:02:00,2.27361,2.2739,2.27331,2.27366,44500000.0
2005-09-06 06:03:00,2.27372,2.27393,2.27326,2.27331,45100001.0
2005-09-06 06:04:00,2.2735,2.27373,2.27307,2.27347,24900000.0
2005-09-06 06:05:00,2.27337,2.27384,2.27308,2.2737,41600000.0
2005-09-06 06:06:00,2.27372,2.27372,2.2725,2.2726,36600000.0
2005-09-06 06:07:00,2.2729,2.2734,2.27266,2.27266,25700000.0
2005-09-06 06:08:00,2.27345,2.27351,2.27279,2.27294,28600000.0
2005-09-06 06:09:00,2.27268,2.27348,2.27268,2.27315,26300000.0
2005-09-06 06:10:00,2.27307,2.27352,2.2729,2.27294,39000000.0
2005-09-06 06:11:00,2.27315,2.27337,2.27268,2.27293,34400000.0
2005-09-06 06:12:00,2.27302,2.2736,2.27284,2.27355,33100000.0
2005-09-06 06:13:00,2.273,2.27334,2.2728,2.27334,31600000.0
2005-09-06 06:14:00,2.27297,2.27319,2.27265,2.27265,40200000.0
2005-09-06 06:15:00,2.27289,2.27332,2.27267,2.27307,20400000.0
2005-09-06 06:16:00,2.27303,2.27352,2.27278,2.27351,21600000.0
2005-09-06 06:17:00,2.27324,2.27338,2.27255,2.27328,36100000.0
2005-09-06 06:18:00,2.27347,2.27351,2.27273,2.27349,43200000.0
2005-09-06 06:19:00,2.27339,2.27339,2.27236,2.27271,33300000.0
2005-09-06 06:20:00,2.2731,2.2731,2.27244,2.27256,22400000.0
2005-09-06 06:21:00,2.27242,2.27317,2.27242,2.27315,19600000.0
2005-09-06 06:22:00,2.27298,2.27315,2.27237,2.27284,39200000.0
2005-09-06 06:23:00,2.27275,2.27316,2.27231,2.27231,48500000.0
2005-09-06 06:24:00,2.27307,2.2732,2.27248,2.27278,44200000.0
2005-09-06 06:25:00,2.27275,2.27346,2.27267,2.27322,36999999.0
2005-09-06 06:26:00,2.2739,2.27406,2.27341,2.27395,23300000.0
2005-09-06 06:27:00,2.2738,2.27401,2.27347,2.2738,38300000.0
2005-09-06 06:28:00,2.27364,2.27405,2.27325,2.27389,22600000.0
2005-09-06 06:29:00,2.27368,2.27384,2.27326,2.27336,40400000.0
2005-09-06 06:30:00,2.27326,2.2741,2.2731,2.27406,50400000.0
2005-09-06 06:31:00,2.27385,2.27396,2.27318,2.27345,48400000.0
2005-09-06 06:32:00,2.27342,2.27373,2.273,2.27346,45300000.0
2005-09-06 06:33:00,2.27327,2.27345,2.27289,2.27326,24200000.0
2005-09-06 06:34:00,2.27342,2.27342,2.27271,2.27314,54000000.0
2005-09-06 06:35:00,2.27278,2.27313,2.27264,2.273,33000000.0
2005-09-06 06:36:00,2.2728,2.27362,2.2728,2.27324,35300000.0
2005-09-06 06:37:00,2.2729,2.27341,2.27272,2.27305,32700000.0
2005-09-06 06:38:00,2.27277,2.27318,2.27276,2.2731,42000000.0
2005-09-06 06:39:00,2.27344,2.27355,2.27218,2.2725,43900000.0
2005-09-06 06:40:00,2.2725,2.27317,2.27224,2.27311,23300000.0
2005-09-06 06:41:00,2.27322,2.27334,2.2724,2.27259,47500000.0
2005-09-06 06:42:00,2.27294,2.27294,2.27223,2.27258,37200000.0
2005-09-06 06:43:00,2.27201,2.27264,2.27192,2.27256,22800000.0
2005-09-06 06:44:00,2.27277,2.27282,2.27211,2.27213,34100000.0
2005-09-06 06:45:00,2.27203,2.27289,2.27203,2.2727,45000000.0
2005-09-06 06:46:00,2.273,2.27309,2.27233,2.2728,45000000.0
2005-09-06 06:47:00,2.27262,2.27291,2.27196,2.27262,33500000.0
2005-09-06 06:48:00,2.27279,2.27279,2.27196,2.2721,38400000.0
2005-09-06 06:49:00,2.27222,2.27251,2.27186,2.27186,35400000.0
2005-09-06 06:50:00,2.27274,2.27282,2.27208,2.27282,57600000.0
2005-09-06 06:51:00,2.27277,2.27289,2.27185,2.27193,29300000.0
2005-09-06 06:52:00,2.27259,2.27273,2.27197,2.27217,40600000.0
2005-09-06 06:53:00,2.27189,2.27238,2.27172,2.27219,30100000.0
2005-09-06 06:54:00,2.27232,2.27244,2.27157,2.2716,31900000.0
2005-09-06 06:55:00,2.27197,2.27234,2.27175,2.27214,44000000.0
2005-09-06 06:56:00,2.27237,2.27259,2.27192,2.27217,35500000.0
2005-09-06 06:57:00,2.27211,2.27243,2.27187,2.27196,61900000.0
2005-09-06 06:58:00,2.27185,2.27215,2.27128,2.2719,30400000.0
2005-09-06 06:59:00,2.27227,2.2723,2.27139,2.27141,32300000.0
2005-09-06 07:00:00,2.27176,2.27201,2.27126,2.27159,23000000.0
2005-09-06 07:01:00,2.27155,2.27189,2.27149,2.27169,32400000.0
2005-09-06 07:02:00,2.27148,2.27219,2.27131,2.27203,24100000.0
2005-09-06 07:03:00,2.27182,2.27186,2.27069,2.2711,51200001.0
2005-09-06 07:04:00,2.2715,2.27198,2.27132,2.27164,39000000.0
2005-09-06 07:05:00,2.2721,2.27218,2.27119,2.2715,48900000.0
2005-09-06 07:06:00,2.2713,2.27169,2.27116,2.27169,33600000.0
2005-09-06 07:07:00,2.27137,2.27194,2.27124,2.27164,24900000.0
2005-09-06 07:08:00,2.27134,2.2717,2.27067,2.27108,27700000.0
2005-09-06 07:09:00,2.27121,2.27188,2.27113,2.27188,33100000.0
2005-09-06 07:10:00,2.27125,2.27195,2.27123,2.27176,32600000.0
2005-09-06 07:11:00,2.27167,2.27187,2.27087,2.27107,48800000.0
2005-09-06 07:12:00,2.27096,2.27151,2.27075,2.27143,44700000.0
2005-09-06 07:13:00,2.27078,2.27122,2.27046,2.27077,33700000.0
2005-09-06 07:14:00,2.27075,2.27124,2.27062,2.27111,32200000.0
2005-09-06 07:15:00,2.27124,2.27124,2.27009,2.27081,43300000.0
2005-09-06 07:16:00,2.27092,2.27103,2.27017,2.27103,50600000.0
2005-09-06 07:17:00,2.2708,2.27093,2.27009,2.27025,37200000.0
2005-09-06 07:18:00,2.27003,2.27049,2.2698,2.26999,35700000.0
2005-09-06 07:19:00,2.26975,2.27074,2.26968,2.27015,44700000.0
2005-09-06 07:20:00,2.27051,2.27052,2.26989,2.26989,42200000.0
2005-09-06 07:21:00,2.27007,2.27027,2.26957,2.27006,46800000.0
2005-09-06 07:22:00,2.26983,2.27048,2.26977,2.26977,45500000.0
2005-09-06 07:23:00,2.26992,2.27024,2.26962,2.26985,36600000.0
2005-09-06 07:24:00,2.26999,2.27013,2.26946,2.27009,31600000.0
2005-09-06 07:25:00,2.26977,2.27012,2.26945,2.27004,22500000.0
2005-09-06 07:26:00,2.26935,2.27006,2.26929,2.26989,31100000.0
2005-09-06 07:27:00,2.27042,2.27064,2.26985,2.27049,24000000.0
2005-09-06 07:28:00,2.27117,2.27122,2.27036,2.27096,37000000.0
2005-09-06 07:29:00,2.27132,2.27176,2.27105,2.27117,48700000.0
2005-09-06 07:30:00,2.27155,2.27155,2.27077,2.27122,51100000.0
2005-09-06 07:31:00,2.271,2.27114,2.27052,2.27098,46500000.0
2005-09-06 07:32:00,2.27124,2.27124,2.27064,2.27099,19600000.0
2005-09-06 07:33:00,2.27085,2.2711,2.27044,2.27091,45400000.0
2005-09-06 07:34:00,2.27107,2.27137,2.27077,2.2712,35000000.0
2005-09-06 07:35:00,2.27115,2.27167,2.27093,2.27165,47800000.0
2005-09-06 07:36:00,2.27142,2.27176,2.27103,2.27176,28700000.0
2005-09-06 07:37:00,2.27153,2.27193,2.27127,2.27176,37200000.0
2005-09-06 07:38:00,2.27134,2.27212,2.27125,2.27212,53000000.0
2005-09-06 07:39:00,2.27185,2.2721,2.27164,2.27196,41100000.0
2005-09-06 07:40:00,2.27164,2.27211,2.2716,2.27173,42800000.0
2005-09-06 07:41:00,2.2722,2.27225,2.27146,2.27152,30200000.0
2005-09-06 07:42:00,2.27146,2.27176,2.2713,2.27161,42100000.0
2005-09-06 07:43:00,2.27145,2.27168,2.27109,2.27148,55700000.0
2005-09-06 07:44:00,2.27137,2.2722,2.27116,2.27209,42800000.0
2005-09-06 07:45:00,2.27202,2.27239,2.27169,2.27217,53400000.0
2005-09-06 07:46:00,2.27255,2.27263,2.27175,2.27203,42600000.0
2005-09-06 07:47:00,2.27197,2.27197,2.27116,2.27127,38700000.0
2005-09-06 07:48:00,2.27133,2.27145,2.27102,2.27107,52600000.0
2005-09-06 07:49:00,2.27139,2.27147,2.27082,2.27103,26300000.0
2005-09-06 07:50:00,2.27116,2.2714,2.27094,2.2714,51700000.0
2005-09-06 07:51:00,2.27125,2.27183,2.27102,2.27155,28100000.0
2005-09-06 07:52:00,2.27172,2.2718,2.27092,2.27101,34000000.0
2005-09-06 07:53:00,2.27132,2.27165,2.2711,2.27147,30000000.0
2005-09-06 07:54:00,2.27166,2.27189,2.27143,2.27149,27500000.0
2005-09-06 07:55:00,2.27172,2.27172,2.27061,2.2712,87799999.0
2005-09-06 07:56:00,2.27085,2.27131,2.27059,2.27107,18400000.0
2005-09-06 07:57:00,2.27105,2.2712,2.27073,2.2709,39000000.0
2005-09-06 07:58:00,2.27114,2.27124,2.27069,2.271,45000000.0
2005-09-06 07:59:00,2.27075,2.27124,2.27037,2.27102,39600000.0
2005-09-06 08:00:00,2.27135,2.27142,2.27073,2.27093,37400000.0
2005-09-06 08:01:00,2.27097,2.2716,2.2708,2.27124,79000000.0
2005-09-06 08:02:00,2.27146,2.27164,2.27113,2.27162,35100000.0
2005-09-06 08:03:00,2.27125,2.27177,2.27101,2.27177,30800000.0
2005-09-06 08:04:00,2.27182,2.27195,2.27117,2.27127,31900000.0
2005-09-06 08:05:00,2.27096,2.27196,2.27096,2.27185,39000000.0
2005-09-06 08:06:00,2.2718,2.27208,2.27143,2.27208,36200000.0
2005-09-06 08:07:00,2.27215,2.27215,2.2714,2.27154,25600000.0
2005-09-06 08:08:00,2.27199,2.2721,2.27148,2.27159,28500000.0
2005-09-06 08:09:00,2.27164,2.27196,2.2712,2.27163,29000000.0
2005-09-06 08:10:00,2.27193,2.27218,2.2712,2.2712,54200000.0
2005-09-06 08:11:00,2.27186,2.27211,2.27155,2.27194,49000000.0
2005-09-06 08:12:00,2.27189,2.27203,2.27143,2.27157,49600000.0
2005-09-06 08:13:00,2.2716,2.27215,2.27137,2.27181,29800000.0
2005-09-06 08:14:00,2.27187,2.27213,2.27144,2.27175,34100000.0
2005-09-06 08:15:00,2.27239,2.27239,2.27159,2.27203,29900000.0
2005-09-06 08:16:00,2.27234,2.27241,2.2719,2.27203,46800000.0
2005-09-06 08:17:00,2.27203,2.27258,2.27186,2.27224,23200000.0
2005-09-06 08:18:00,2.27265,2.27267,2.27223,2.2723,35200000.0
2005-09-06 08:19:00,2.27275,2.27287,2.27208,2.27229,16800000.0
2005-09-06 08:20:00,2.27255,2.27269,2.2719,2.2719,42400000.0
2005-09-06 08:21:00,2.27188,2.2727,2.27185,2.27256,31200000.0
2005-09-06 08:22:00,2.27248,2.27252,2.27128,2.27197,18800000.0
2005-09-06 08:23:00,2.27233,2.2727,2.27201,2.27228,39200000.0
2005-09-06 08:24:00,2.2726,2.2726,2.27155,2.27178,33000000.0
2005-09-06 08:25:00,2.27223,2.27259,2.27184,2.27233,28300000.0
2005-09-06 08:26:00,2.27272,2.27282,2.27231,2.27256,40100000.0
2005-09-06 08:27:00,2.27228,2.27271,2.27202,2.27259,26800000.0
2005-09-06 08:28:00,2.27281,2.273,2.27208,2.27248,43100000.0
2005-09-06 08:29:00,2.27294,2.27296,2.27209,2.27273,31700000.0
2005-09-06 08:30:00,2.2727,2.27302,2.27216,2.27229,50999999.0
2005-09-06 08:31:00,2.27268,2.27313,2.27224,2.27279,47600000.0
2005-09-06 08:32:00,2.27258,2.27336,2.27253,2.27326,34600000.0
2005-09-06 08:33:00,2.27327,2.27371,2.273,2.27337,40400000.0
2005-09-06 08:34:00,2.2732,2.27413,2.27312,2.27395,47900000.0
2005-09-06 08:35:00,2.2737,2.27424,2.27338,2.27345,50700000.0
2005-09-06 08:36:00,2.27327,2.27391,2.27291,2.2734,39700000.0
2005-09-06 08:37:00,2.27332,2.27349,2.27299,2.27348,42000000.0
2005-09-06 08:38:00,2.27326,2.27376,2.27324,2.2735,26400000.0
2005-09-06 08:39:00,2.27335,2.27353,2.27226,2.27313,39600000.0
2005-09-06 08:40:00,2.27345,2.27352,2.27281,2.27305,43900000.0
2005-09-06 08:41:00,2.2737,2.27406,2.27334,2.27402,27500000.0
2005-09-06 08:42:00,2.27406,2.27426,2.27352,2.27405,51500001.0
2005-09-06 08:43:00,2.27452,2.27477,2.274,2.27459,53400000.0
2005-09-06 08:44:00,2.27475,2.27652,2.27468,2.27638,53599999.0
2005-09-06 08:45:00,2.27579,2.27644,2.27579,2.2762,22500000.0
2005-09-06 08:46:00,2.276,2.27628,2.27568,2.276,20100000.0
2005-09-06 08:47:00,2.27606,2.27613,2.27527,2.27588,43700000.0
2005-09-06 08:48:00,2.27572,2.27599,2.27538,2.2757,25400000.0
2005-09-06 08:49:00,2.2761,2.2764,2.27538,2.27626,50000000.0
2005-09-06 08:50:00,2.2763,2.27654,2.27602,2.27616,29800000.0
2005-09-06 08:51:00,2.2764,2.27656,2.27557,2.27567,36200000.0
2005-09-06 08:52:00,2.27582,2.27609,2.2753,2.27567,44499999.0
2005-09-06 08:53:00,2.27593,2.27605,2.27482,2.27523,50600000.0
2005-09-06 08:54:00,2.2753,2.27552,2.2742,2.27433,27200000.0
2005-09-06 08:55:00,2.2746,2.27474,2.27426,2.27449,34300000.0
2005-09-06 08:56:00,2.27438,2.27474,2.27408,2.27421,18100000.0
2005-09-06 08:57:00,2.27444,2.27474,2.274,2.27432,54100000.0
2005-09-06 08:58:00,2.2748,2.2748,2.27413,2.27435,33500000.0
2005-09-06 08:59:00,2.27465,2.27468,2.27352,2.27407,28500000.0
2005-09-06 09:00:00,2.27419,2.2743,2.27341,2.27379,34200000.0
2005-09-06 09:01:00,2.27359,2.2739,2.27313,2.27358,22700000.0
2005-09-06 09:02:00,2.27368,2.27426,2.27354,2.27405,19500000.0
2005-09-06 09:03:00,2.27402,2.27414,2.27321,2.27341,30900000.0
2005-09-06 09:04:00,2.27368,2.27439,2.27368,2.2742,39100000.0
2005-09-06 09:05:00,2.27402,2.27433,2.2737,2.27433,30400000.0
2005-09-06 09:06:00,2.27412,2.27412,2.27306,2.27385,43900000.0
2005-09-06 09:07:00,2.2737,2.27387,2.27329,2.27358,24000000.0
2005-09-06 09:08:00,2.2739,2.2739,2.27303,2.2731,35700000.0
2005-09-06 09:09:00,2.27355,2.27387,2.273,2.27315,21400000.0
2005-09-06 09:10:00,2.27362,2.27368,2.27289,2.27316,22100000.0
2005-09-06 09:11:00,2.2734,2.27398,2.2731,2.27374,32100000.0
2005-09-06 09:12:00,2.27359,2.27375,2.27325,2.27335,19400000.0
2005-09-06 09:13:00,2.2736,2.27396,2.27322,2.2735,23000000.0
2005-09-06 09:14:00,2.27392,2.27398,2.27306,2.27368,44900000.0
2005-09-06 09:15:00,2.27409,2.27422,2.27354,2.27377,65700000.0
2005-09-06 09:16:00,2.27357,2.27371,2.27328,2.27354,24000000.0
2005-09-06 09:17:00,2.27357,2.27404,2.27334,2.27374,54100000.0
2005-09-06 09:18:00,2.27402,2.27479,2.27366,2.27479,39100000.0
2005-09-06 09:19:00,2.27497,2.27512,2.27429,2.27483,31600000.0
2005-09-06 09:20:00,2.27495,2.27518,2.27474,2.27501,35900000.0
2005-09-06 09:21:00,2.27538,2.27566,2.27485,2.27551,21400000.0
2005-09-06 09:22:00,2.2755,2.27682,2.27534,2.27661,58000000.0
2005-09-06 09:23:00,2.27647,2.27733,2.2762,2.27733,26800000.0
2005-09-06 09:24:00,2.27707,2.27733,2.27687,2.2772,43400000.0
2005-09-06 09:25:00,2.2768,2.27726,2.27668,2.27714,30300000.0
2005-09-06 09:26:00,2.2776,2.27788,2.2773,2.27741,26100000.0
2005-09-06 09:27:00,2.27755,2.27772,2.27702,2.27758,49800000.0
2005-09-06 09:28:00,2.2772,2.27746,2.27673,2.2768,52100000.0
2005-09-06 09:29:00,2.27684,2.27694,2.27622,2.27666,66600000.0
2005-09-06 09:30:00,2.27638,2.2772,2.27622,2.27711,45100000.0
2005-09-06 09:31:00,2.27702,2.27727,2.27674,2.27707,32200000.0
2005-09-06 09:32:00,2.27691,2.27724,2.27682,2.27709,61400000.0
2005-09-06 09:33:00,2.27705,2.27763,2.27692,2.27752,40400000.0
2005-09-06 09:34:00,2.27708,2.27764,2.27693,2.27751,41600000.0
2005-09-06 09:35:00,2.27765,2.2777,2.2771,2.27728,34000000.0
2005-09-06 09:36:00,2.2776,2.27762,2.27671,2.27718,36000000.0
2005-09-06 09:37:00,2.27693,2.2773,2.27672,2.27695,29000000.0
2005-09-06 09:38:00,2.277,2.27729,2.27678,2.27729,22400000.0
2005-09-06 09:39:00,2.27695,2.27749,2.27673,2.27737,48600000.0
2005-09-06 09:40:00,2.27719,2.27748,2.27696,2.27738,45100000.0
2005-09-06 09:41:00,2.27723,2.27791,2.27706,2.27733,43300000.0
2005-09-06 09:42:00,2.27729,2.27753,2.27711,2.27745,22000000.0
2005-09-06 09:43:00,2.2774,2.27749,2.27705,2.27727,19900000.0
2005-09-06 09:44:00,2.27691,2.27734,2.27669,2.27708,21800000.0
2005-09-06 09:45:00,2.27718,2.27737,2.27677,2.27702,36600001.0
2005-09-06 09:46:00,2.27722,2.27734,2.27678,2.27734,45800001.0
2005-09-06 09:47:00,2.27694,2.27694,2.27627,2.27649,8700000.0
2005-09-06 09:48:00,2.27631,2.27697,2.27629,2.2769,66400000.0
2005-09-06 09:49:00,2.27695,2.27709,2.27649,2.27686,42899999.0
2005-09-06 09:50:00,2.27675,2.27742,2.27657,2.27731,39800000.0
2005-09-06 09:51:00,2.27772,2.27772,2.2772,2.27747,22300000.0
2005-09-06 09:52:00,2.27764,2.27781,2.27725,2.27768,46700000.0
2005-09-06 09:53:00,2.27755,2.27837,2.2775,2.27825,42800000.0
2005-09-06 09:54:00,2.27795,2.27829,2.27768,2.27804,20800000.0
2005-09-06 09:55:00,2.27808,2.27859,2.2779,2.2784,41300000.0
2005-09-06 09:56:00,2.2784,2.27866,2.27816,2.27846,20300000.0
2005-09-06 09:57:00,2.27839,2.27853,2.27783,2.27824,28400000.0
2005-09-06 09:58:00,2.27828,2.27828,2.27773,2.27795,50200000.0
2005-09-06 09:59:00,2.27811,2.27835,2.27791,2.27807,27500000.0
2005-09-06 10:00:00,2.27815,2.27852,2.27793,2.27809,15500000.0
2005-09-06 10:01:00,2.27825,2.27842,2.27769,2.27816,44200000.0
2005-09-06 10:02:00,2.27862,2.27901,2.27829,2.27901,52800000.0
2005-09-06 10:03:00,2.27908,2.27919,2.27856,2.27856,32700000.0
2005-09-06 10:04:00,2.27865,2.27947,2.27839,2.27928,42000000.0
2005-09-06 10:05:00,2.27929,2.27936,2.27841,2.27901,46800000.0
2005-09-06 10:06:00,2.27892,2.2792,2.27869,2.27897,24300000.0
2005-09-06 10:07:00,2.2791,2.2791,2.27852,2.27859,29000000.0
2005-09-06 10:08:00,2.2784,2.279,2.27814,2.27897,30800000.0
2005-09-06 10:09:00,2.27867,2.27897,2.27841,2.27843,32400000.0
2005-09-06 10:10:00,2.27825,2.2785,2.27781,2.27825,74300000.0
2005-09-06 10:11:00,2.27814,2.27832,2.27782,2.27808,26400000.0
2005-09-06 10:12:00,2.27816,2.27837,2.27789,2.27811,42400000.0
2005-09-06 10:13:00,2.27753,2.27833,2.27742,2.2783,18900000.0
2005-09-06 10:14:00,2.27806,2.27815,2.27782,2.27799,45999999.0
2005-09-06 10:15:00,2.27797,2.27835,2.27756,2.27834,54199998.0
2005-09-06 10:16:00,2.27846,2.2789,2.2783,2.27886,36400000.0
2005-09-06 10:17:00,2.27881,2.27905,2.27859,2.27894,37200000.0
2005-09-06 10:18:00,2.27882,2.27898,2.27852,2.27894,13400000.0
2005-09-06 10:19:00,2.27905,2.27922,2.27851,2.27866,21600000.0
2005-09-06 10:20:00,2.27858,2.27934,2.27858,2.2793,18400000.0
2005-09-06 10:21:00,2.27881,2.27909,2.27843,2.27884,52800000.0
2005-09-06 10:22:00,2.279,2.27929,2.27823,2.27869,33300000.0
2005-09-06 10:23:00,2.27848,2.27886,2.27824,2.27869,33700000.0
2005-09-06 10:24:00,2.27825,2.27894,2.27811,2.27894,30800000.0
2005-09-06 10:25:00,2.2783,2.27886,2.27793,2.27863,31800000.0
2005-09-06 10:26:00,2.27849,2.27872,2.27814,2.27872,40700000.0
2005-09-06 10:27:00,2.27833,2.27858,2.27813,2.27856,57200000.0
2005-09-06 10:28:00,2.2784,2.27859,2.278,2.27841,43000000.0
2005-09-06 10:29:00,2.27818,2.27861,2.27806,2.2784,58800000.0
2005-09-06 10:30:00,2.27857,2.27857,2.27609,2.27654,33200000.0
2005-09-06 10:31:00,2.27685,2.27716,2.27676,2.27695,35400000.0
2005-09-06 10:32:00,2.27583,2.27672,2.27583,2.27672,31200000.0
2005-09-06 10:33:00,2.27663,2.2774,2.27652,2.27693,32300000.0
2005-09-06 10:34:00,2.27681,2.27702,2.27656,2.27683,29000000.0
2005-09-06 10:35:00,2.27665,2.27796,2.27651,2.27786,41600000.0
2005-09-06 10:36:00,2.27768,2.27857,2.27756,2.27848,55800000.0
2005-09-06 10:37:00,2.27895,2.27927,2.27883,2.27925,70899999.0
2005-09-06 10:38:00,2.27913,2.27984,2.27897,2.27914,35300000.0
2005-09-06 10:39:00,2.27912,2.27932,2.27882,2.27919,32699999.0
2005-09-06 10:40:00,2.27962,2.27962,2.27904,2.27916,34300000.0
2005-09-06 10:41:00,2.2793,2.27989,2.27909,2.27976,38400000.0
2005-09-06 10:42:00,2.27995,2.27997,2.27922,2.27958,39400000.0
2005-09-06 10:43:00,2.27945,2.2805,2.2794,2.2805,18700000.0
2005-09-06 10:44:00,2.27988,2.28011,2.27947,2.27947,34500000.0
2005-09-06 10:45:00,2.27968,2.27989,2.2791,2.27927,22900000.0
2005-09-06 10:46:00,2.27947,2.27947,2.279,2.27935,27100000.0
2005-09-06 10:47:00,2.27905,2.27917,2.27837,2.27873,44800000.0
2005-09-06 10:48:00,2.27859,2.27904,2.27842,2.27904,32100000.0
2005-09-06 10:49:00,2.2792,2.27924,2.27859,2.27891,34400000.0
2005-09-06 10:50:00,2.27897,2.27906,2.27875,2.27892,29800000.0
2005-09-06 10:51:00,2.27919,2.27933,2.27873,2.27918,20800000.0
2005-09-06 10:52:00,2.27938,2.2795,2.27882,2.2793,19600000.0
2005-09-06 10:53:00,2.27959,2.27959,2.27901,2.27931,43600000.0
2005-09-06 10:54:00,2.2792,2.27941,2.27899,2.27935,30200000.0
2005-09-06 10:55:00,2.27897,2.27945,2.27885,2.2794,42800000.0
2005-09-06 10:56:00,2.27912,2.27969,2.27912,2.27969,33300000.0
2005-09-06 10:57:00,2.27934,2.27981,2.27916,2.27979,42500000.0
2005-09-06 10:58:00,2.2798,2.27995,2.27936,2.27954,29100000.0
2005-09-06 10:59:00,2.27966,2.27983,2.27924,2.2793,36300000.0
2005-09-06 11:00:00,2.27896,2.27938,2.27869,2.27931,40300000.0
2005-09-06 11:01:00,2.2791,2.2793,2.27877,2.27901,36000000.0
2005-09-06 11:02:00,2.27889,2.27948,2.27868,2.27948,42700000.0
2005-09-06 11:03:00,2.27945,2.27973,2.27821,2.27832,22000000.0
2005-09-06 11:04:00,2.27886,2.27896,2.2784,2.27877,29800000.0
2005-09-06 11:05:00,2.27883,2.27961,2.27873,2.2796,55300000.0
2005-09-06 11:06:00,2.28017,2.28028,2.27948,2.27991,45000000.0
2005-09-06 11:07:00,2.28016,2.28029,2.27961,2.28011,24300000.0
2005-09-06 11:08:00,2.27988,2.28026,2.27977,2.28002,48700000.0
2005-09-06 11:09:00,2.28021,2.28021,2.27958,2.28001,33500000.0
2005-09-06 11:10:00,2.27952,2.27993,2.27934,2.27949,29400000.0
2005-09-06 11:11:00,2.27984,2.27998,2.27936,2.27956,37200000.0
2005-09-06 11:12:00,2.27937,2.27961,2.27911,2.27961,20800000.0
2005-09-06 11:13:00,2.27945,2.27945,2.27823,2.27914,54800000.0
2005-09-06 11:14:00,2.27954,2.27958,2.27908,2.27956,57000000.0
2005-09-06 11:15:00,2.27957,2.27976,2.27896,2.27944,36800000.0
2005-09-06 11:16:00,2.27926,2.27948,2.27888,2.27888,39500000.0
2005-09-06 11:17:00,2.27937,2.27947,2.27865,2.27925,40300000.0
2005-09-06 11:18:00,2.27868,2.2794,2.27844,2.2794,31200000.0
2005-09-06 11:19:00,2.27933,2.27962,2.27883,2.27939,27900000.0
2005-09-06 11:20:00,2.27898,2.27932,2.27872,2.27922,58900000.0
2005-09-06 11:21:00,2.2792,2.2794,2.27895,2.27926,27100000.0
2005-09-06 11:22:00,2.279,2.27934,2.27882,2.27895,36400000.0
2005-09-06 11:23:00,2.27903,2.27953,2.27869,2.27919,45300000.0
2005-09-06 11:24:00,2.27922,2.2796,2.27886,2.2795,35400000.0
2005-09-06 11:25:00,2.27867,2.27963,2.27839,2.2794,37900000.0
2005-09-06 11:26:00,2.27941,2.27973,2.27924,2.27964,27100000.0
2005-09-06 11:27:00,2.27933,2.27997,2.27921,2.27986,31700000.0
2005-09-06 11:28:00,2.2798,2.28018,2.2795,2.28018,40700000.0
2005-09-06 11:29:00,2.28014,2.28014,2.27949,2.27991,67200000.0
2005-09-06 11:30:00,2.2793,2.28015,2.27922,2.28013,37100000.0
2005-09-06 11:31:00,2.28019,2.28038,2.27986,2.28022,37000000.0
2005-09-06 11:32:00,2.28037,2.28037,2.27952,2.27958,38100000.0
2005-09-06 11:33:00,2.27997,2.27997,2.27933,2.27955,36700000.0
2005-09-06 11:34:00,2.2796,2.27997,2.27924,2.27997,37700000.0
2005-09-06 11:35:00,2.27982,2.28007,2.27978,2.27991,25500000.0
2005-09-06 11:36:00,2.28035,2.28051,2.27956,2.2798,37900000.0
2005-09-06 11:37:00,2.27971,2.27994,2.27936,2.27984,47600000.0
2005-09-06 11:38:00,2.27937,2.2797,2.27912,2.27942,47100000.0
2005-09-06 11:39:00,2.27929,2.27966,2.2789,2.2789,49200000.0
2005-09-06 11:40:00,2.2792,2.27957,2.2791,2.27956,25700000.0
2005-09-06 11:41:00,2.27964,2.27985,2.27947,2.27969,37400000.0
2005-09-06 11:42:00,2.27943,2.27999,2.27925,2.27956,57800000.0
2005-09-06 11:43:00,2.27939,2.28015,2.27927,2.28,68900000.0
2005-09-06 11:44:00,2.2801,2.2801,2.27867,2.27942,19600000.0
2005-09-06 11:45:00,2.28033,2.28035,2.27985,2.28014,38400000.0
2005-09-06 11:46:00,2.2804,2.28081,2.28007,2.28065,27900000.0
2005-09-06 11:47:00,2.28087,2.28122,2.28076,2.28076,28600000.0
2005-09-06 11:48:00,2.28059,2.28102,2.28049,2.28093,30400000.0
2005-09-06 11:49:00,2.28087,2.28094,2.28006,2.28006,31700000.0
2005-09-06 11:50:00,2.28075,2.28083,2.28007,2.28014,31200000.0
2005-09-06 11:51:00,2.28055,2.28058,2.28001,2.28058,45800000.0
2005-09-06 11:52:00,2.28063,2.28118,2.28032,2.28118,40700000.0
2005-09-06 11:53:00,2.28125,2.28138,2.28031,2.28054,25300000.0
2005-09-06 11:54:00,2.28067,2.28103,2.27982,2.27982,31100000.0
2005-09-06 11:55:00,2.28002,2.28055,2.27979,2.28027,36900000.0
2005-09-06 11:56:00,2.28035,2.28035,2.27971,2.28007,33700000.0
2005-09-06 11:57:00,2.28007,2.28009,2.27956,2.28001,41500000.0
2005-09-06 11:58:00,2.27994,2.27994,2.27919,2.27921,30400000.0
2005-09-06 11:59:00,2.27921,2.28001,2.27908,2.27997,49200000.0
2005-09-06 12:00:00,2.27972,2.27998,2.27952,2.27976,39400000.0
2005-09-06 12:01:00,2.2799,2.2799,2.27906,2.27913,51800000.0
2005-09-06 12:02:00,2.27892,2.27942,2.27866,2.2789,28300000.0
2005-09-06 12:03:00,2.27835,2.27936,2.27835,2.27936,26400000.0
2005-09-06 12:04:00,2.2791,2.2798,2.27909,2.2796,29500000.0
2005-09-06 12:05:00,2.27943,2.27956,2.27879,2.27879,48200000.0
2005-09-06 12:06:00,2.27945,2.27954,2.27889,2.27947,21200000.0
2005-09-06 12:07:00,2.27943,2.27983,2.2791,2.2794,37800000.0
2005-09-06 12:08:00,2.28002,2.28013,2.27937,2.27977,38700000.0
2005-09-06 12:09:00,2.27997,2.28009,2.27933,2.27966,29900000.0
2005-09-06 12:10:00,2.27966,2.2804,2.27944,2.28023,31800000.0
2005-09-06 12:11:00,2.28007,2.28042,2.2796,2.28021,34400000.0
2005-09-06 12:12:00,2.28009,2.28037,2.2799,2.28006,19700000.0
2005-09-06 12:13:00,2.27988,2.28028,2.27961,2.28023,25400000.0
2005-09-06 12:14:00,2.2801,2.28039,2.27975,2.28013,57700000.0
2005-09-06 12:15:00,2.27976,2.28001,2.27952,2.27972,40800000.0
2005-09-06 12:16:00,2.2801,2.28033,2.2793,2.28024,50400000.0
2005-09-06 12:17:00,2.28058,2.28069,2.27963,2.27983,22700000.0
2005-09-06 12:18:00,2.27987,2.28016,2.27966,2.27987,47600000.0
2005-09-06 12:19:00,2.27965,2.28006,2.27944,2.27988,34600000.0
2005-09-06 12:20:00,2.27942,2.27975,2.27926,2.27967,42600000.0
2005-09-06 12:21:00,2.27929,2.27961,2.27895,2.27942,33500000.0
2005-09-06 12:22:00,2.27956,2.27956,2.27878,2.27886,20100000.0
2005-09-06 12:23:00,2.27894,2.27911,2.27857,2.27911,47999999.0
2005-09-06 12:24:00,2.27893,2.2792,2.27861,2.27866,25400000.0
2005-09-06 12:25:00,2.27918,2.27951,2.27898,2.2793,38600000.0
2005-09-06 12:26:00,2.27903,2.27966,2.27891,2.27966,58300000.0
2005-09-06 12:27:00,2.27954,2.28006,2.27927,2.28006,33700000.0
2005-09-06 12:28:00,2.27955,2.28028,2.27933,2.28028,41000000.0
2005-09-06 12:29:00,2.28057,2.28087,2.28003,2.28087,47800000.0
2005-09-06 12:30:00,2.28122,2.28129,2.28071,2.28118,46100000.0
2005-09-06 12:31:00,2.28135,2.28181,2.28124,2.28147,59100000.0
2005-09-06 12:32:00,2.28135,2.28191,2.28115,2.28191,25100000.0
2005-09-06 12:33:00,2.28198,2.28214,2.28106,2.28106,31700000.0
2005-09-06 12:34:00,2.28189,2.282,2.2814,2.28161,51599999.0
2005-09-06 12:35:00,2.28136,2.28173,2.28124,2.28137,38000000.0
2005-09-06 12:36:00,2.28151,2.28169,2.28108,2.28138,28600000.0
2005-09-06 12:37:00,2.28142,2.28178,2.28113,2.28145,35600000.0
2005-09-06 12:38:00,2.28168,2.28194,2.28124,2.28129,41500000.0
2005-09-06 12:39:00,2.28182,2.28206,2.28159,2.28181,24100000.0
2005-09-06 12:40:00,2.2817,2.28241,2.28153,2.28195,45800000.0
2005-09-06 12:41:00,2.28205,2.28239,2.28181,2.28202,36400000.0
2005-09-06 12:42:00,2.28221,2.28265,2.28189,2.28189,53700000.0
2005-09-06 12:43:00,2.28223,2.28267,2.28189,2.28226,28800000.0
2005-09-06 12:44:00,2.28255,2.28255,2.28169,2.28194,34600000.0
2005-09-06 12:45:00,2.28214,2.28227,2.28144,2.2817,26500000.0
2005-09-06 12:46:00,2.28145,2.28175,2.28123,2.28175,41100000.0
2005-09-06 12:47:00,2.28153,2.28209,2.28129,2.28187,37200000.0
2005-09-06 12:48:00,2.28169,2.28189,2.28149,2.28186,42100000.0
2005-09-06 12:49:00,2.28222,2.28223,2.28153,2.28175,44300000.0
2005-09-06 12:50:00,2.28166,2.28231,2.28145,2.28191,23600000.0
2005-09-06 12:51:00,2.28157,2.28195,2.28124,2.28135,40600000.0
2005-09-06 12:52:00,2.28147,2.2816,2.28116,2.2815,28200000.0
2005-09-06 12:53:00,2.28166,2.28172,2.28134,2.28172,40400000.0
2005-09-06 12:54:00,2.28157,2.28178,2.28144,2.28178,34800000.0
2005-09-06 12:55:00,2.28164,2.2817,2.28143,2.28165,44700000.0
2005-09-06 12:56:00,2.28156,2.28186,2.28139,2.28163,42000000.0
2005-09-06 12:57:00,2.28133,2.28176,2.28133,2.28172,41000000.0
2005-09-06 12:58:00,2.2815,2.28173,2.28136,2.2816,30300000.0
2005-09-06 12:59:00,2.28156,2.28176,2.28131,2.28176,68899999.0
2005-09-06 13:00:00,2.28162,2.28169,2.28131,2.2816,39500000.0
2005-09-06 13:01:00,2.28164,2.28172,2.28144,2.28162,48200000.0
2005-09-06 13:02:00,2.28143,2.28176,2.28126,2.28164,37000000.0
2005-09-06 13:03:00,2.2813,2.28185,2.2813,2.28163,35900000.0
2005-09-06 13:04:00,2.28137,2.2817,2.28132,2.28166,51900000.0
2005-09-06 13:05:00,2.28148,2.28183,2.2813,2.28175,36200000.0
2005-09-06 13:06:00,2.28153,2.2817,2.28136,2.28161,40800000.0
2005-09-06 13:07:00,2.28142,2.2818,2.28134,2.28164,49000000.0
2005-09-06 13:08:00,2.28167,2.28168,2.28138,2.2816,22400000.0
2005-09-06 13:09:00,2.28155,2.2817,2.28141,2.2817,37700000.0
2005-09-06 13:10:00,2.2816,2.28173,2.28129,2.28167,59900000.0
2005-09-06 13:11:00,2.28153,2.28173,2.28135,2.28168,35400000.0
2005-09-06 13:12:00,2.28143,2.28174,2.28128,2.28163,13600000.0
2005-09-06 13:13:00,2.28135,2.28183,2.28135,2.28171,26800000.0
2005-09-06 13:14:00,2.28138,2.28175,2.28125,2.28175,42400000.0
2005-09-06 13:15:00,2.28155,2.28175,2.28128,2.28175,35200000.0
2005-09-06 13:16:00,2.28135,2.28172,2.28131,2.2817,26800000.0
2005-09-06 13:17:00,2.28144,2.28178,2.28132,2.28162,26600000.0
2005-09-06 13:18:00,2.28141,2.28173,2.28136,2.28166,31600000.0
2005-09-06 13:19:00,2.28146,2.28173,2.2813,2.2817,23600000.0
2005-09-06 13:20:00,2.2814,2.28175,2.28132,2.28172,32400000.0
2005-09-06 13:21:00,2.28156,2.28189,2.28137,2.28173,56100000.0
2005-09-06 13:22:00,2.28142,2.28171,2.28134,2.28171,48000000.0
2005-09-06 13:23:00,2.28141,2.28171,2.28132,2.28168,36100000.0
2005-09-06 13:24:00,2.28154,2.28174,2.28137,2.28155,32800000.0
2005-09-06 13:25:00,2.28143,2.28182,2.28134,2.28176,52900000.0
2005-09-06 13:26:00,2.28149,2.28177,2.28134,2.28177,27900000.0
2005-09-06 13:27:00,2.28149,2.2817,2.28132,2.28165,37200000.0
2005-09-06 13:28:00,2.28145,2.28175,2.28131,2.28164,53100000.0
2005-09-06 13:29:00,2.28155,2.28168,2.28142,2.28161,30100000.0
2005-09-06 13:30:00,2.28153,2.28173,2.28138,2.28173,42700000.0
2005-09-06 13:31:00,2.28154,2.28169,2.28138,2.28167,34900000.0
2005-09-06 13:32:00,2.28143,2.28175,2.28136,2.28161,53800000.0
2005-09-06 13:33:00,2.28134,2.28178,2.28134,2.28164,42900000.0
2005-09-06 13:34:00,2.28138,2.28179,2.28138,2.28166,37300000.0
2005-09-06 13:35:00,2.28144,2.28174,2.28133,2.28165,25900000.0
2005-09-06 13:36:00,2.28155,2.2818,2.28139,2.2818,36400000.0
2005-09-06 13:37:00,2.28144,2.28174,2.28139,2.28174,51500000.0
2005-09-06 13:38:00,2.28158,2.28174,2.28136,2.28167,32600000.0
2005-09-06 13:39:00,2.28157,2.28176,2.28119,2.28157,46700000.0
2005-09-06 13:40:00,2.28162,2.28177,2.28139,2.28159,61000000.0
2005-09-06 13:41:00,2.2816,2.28165,2.28147,2.28155,39500000.0
2005-09-06 13:42:00,2.28155,2.28171,2.28139,2.28166,33700000.0
2005-09-06 13:43:00,2.28146,2.28171,2.28141,2.28155,38200000.0
2005-09-06 13:44:00,2.28161,2.28173,2.2813,2.28157,27600000.0
2005-09-06 13:45:00,2.28159,2.2817,2.28143,2.28158,31700000.0
2005-09-06 13:46:00,2.28167,2.2818,2.28129,2.28174,47600000.0
2005-09-06 13:47:00,2.28148,2.28179,2.28134,2.28168,17900000.0
2005-09-06 13:48:00,2.28156,2.28177,2.28144,2.28156,28400000.0
2005-09-06 13:49:00,2.28148,2.28176,2.28136,2.28166,41100000.0
2005-09-06 13:50:00,2.28157,2.28169,2.28137,2.28164,19200000.0
2005-09-06 13:51:00,2.28154,2.28172,2.28131,2.28146,39900000.0
2005-09-06 13:52:00,2.28154,2.28173,2.28127,2.28171,58300000.0
2005-09-06 13:53:00,2.28159,2.28173,2.28124,2.28162,50600000.0
2005-09-06 13:54:00,2.28138,2.28183,2.28138,2.28183,29100000.0
2005-09-06 13:55:00,2.28135,2.28172,2.28135,2.28172,38600000.0
2005-09-06 13:56:00,2.28151,2.28167,2.2814,2.28163,41800001.0
2005-09-06 13:57:00,2.28169,2.28175,2.28141,2.28175,23000000.0
2005-09-06 13:58:00,2.28159,2.28181,2.28137,2.28181,54700000.0
2005-09-06 13:59:00,2.28165,2.28165,2.28151,2.28153,25900000.0
2005-09-06 14:00:00,2.28157,2.28157,2.28034,2.28071,27600000.0
2005-09-06 14:01:00,2.28102,2.28123,2.28033,2.28063,37500001.0
2005-09-06 14:02:00,2.28035,2.2811,2.28017,2.28089,39700000.0
2005-09-06 14:03:00,2.28117,2.28134,2.28078,2.28117,26900000.0
2005-09-06 14:04:00,2.28095,2.28142,2.28087,2.28127,35700000.0
2005-09-06 14:05:00,2.28081,2.28107,2.28054,2.28095,58000000.0
2005-09-06 14:06:00,2.28099,2.28147,2.28081,2.28129,34300000.0
2005-09-06 14:07:00,2.2813,2.28146,2.28099,2.28126,53100000.0
2005-09-06 14:08:00,2.28148,2.28153,2.28088,2.28101,37200000.0
2005-09-06 14:09:00,2.2811,2.28136,2.28086,2.28127,22600000.0
2005-09-06 14:10:00,2.28113,2.28217,2.28075,2.28109,61000000.0
2005-09-06 14:11:00,2.28092,2.28114,2.28054,2.28093,33400000.0
2005-09-06 14:12:00,2.28138,2.28138,2.28064,2.28095,31700000.0
2005-09-06 14:13:00,2.2808,2.28107,2.28037,2.28064,57300000.0
2005-09-06 14:14:00,2.27993,2.28122,2.27993,2.28059,31400000.0
2005-09-06 14:15:00,2.28042,2.28077,2.27998,2.28031,22000000.0
2005-09-06 14:16:00,2.28023,2.28062,2.27991,2.28049,35800000.0
2005-09-06 14:17:00,2.28057,2.28076,2.28002,2.28011,46399999.0
2005-09-06 14:18:00,2.28022,2.28067,2.28001,2.28026,24400000.0
2005-09-06 14:19:00,2.27992,2.28039,2.27992,2.28028,44200000.0
2005-09-06 14:20:00,2.2806,2.2806,2.27969,2.2799,46200000.0
2005-09-06 14:21:00,2.27975,2.28011,2.27957,2.27989,62400000.0
2005-09-06 14:22:00,2.28021,2.28041,2.27954,2.27991,36100000.0
2005-09-06 14:23:00,2.27977,2.27993,2.27938,2.27959,58000000.0
2005-09-06 14:24:00,2.27949,2.27988,2.27912,2.27912,35500000.0
2005-09-06 14:25:00,2.27928,2.28003,2.27927,2.27998,68900001.0
2005-09-06 14:26:00,2.27877,2.27951,2.27846,2.2789,52000000.0
2005-09-06 14:27:00,2.27873,2.27873,2.2782,2.27847,32600000.0
2005-09-06 14:28:00,2.2784,2.27891,2.27821,2.27891,30000000.0
2005-09-06 14:29:00,2.2786,2.27913,2.27847,2.27913,45200000.0
2005-09-06 14:30:00,2.27897,2.27906,2.27796,2.27875,37600000.0
2005-09-06 14:31:00,2.27885,2.27897,2.27751,2.27828,50100000.0
2005-09-06 14:32:00,2.27758,2.27797,2.27738,2.27767,29200000.0
2005-09-06 14:33:00,2.2775,2.27777,2.27688,2.27707,72600000.0
2005-09-06 14:34:00,2.27717,2.27745,2.27648,2.27707,55900000.0
2005-09-06 14:35:00,2.27686,2.27705,2.27658,2.27687,32200000.0
2005-09-06 14:36:00,2.27662,2.27713,2.27639,2.27694,28500000.0
2005-09-06 14:37:00,2.2769,2.2772,2.27644,2.27704,54700000.0
2005-09-06 14:38:00,2.27724,2.27746,2.27655,2.27685,30800000.0
2005-09-06 14:39:00,2.277,2.27745,2.27667,2.27697,51000000.0
2005-09-06 14:40:00,2.27685,2.27711,2.27642,2.27675,42100000.0
2005-09-06 14:41:00,2.27644,2.27665,2.27617,2.27625,31800000.0
2005-09-06 14:42:00,2.276,2.27642,2.27569,2.2764,43500000.0
2005-09-06 14:43:00,2.27652,2.27652,2.27532,2.27623,31900000.0
2005-09-06 14:44:00,2.27627,2.27644,2.27613,2.27632,20900000.0
2005-09-06 14:45:00,2.27619,2.27637,2.27609,2.27623,31800000.0
2005-09-06 14:46:00,2.27637,2.27649,2.27602,2.27603,30200000.0
2005-09-06 14:47:00,2.27622,2.27633,2.27571,2.27571,36000000.0
2005-09-06 14:48:00,2.27577,2.27592,2.27529,2.27534,31300000.0
2005-09-06 14:49:00,2.275,2.27514,2.27468,2.27509,41100000.0
2005-09-06 14:50:00,2.27475,2.27512,2.27469,2.27512,25400000.0
2005-09-06 14:51:00,2.27517,2.27525,2.27458,2.27462,45400000.0
2005-09-06 14:52:00,2.27442,2.2748,2.27415,2.27442,50600000.0
2005-09-06 14:53:00,2.27449,2.27469,2.27403,2.27434,46099999.0
2005-09-06 14:54:00,2.27432,2.27432,2.27324,2.27347,30800000.0
2005-09-06 14:55:00,2.27357,2.27363,2.27323,2.27362,35600000.0
2005-09-06 14:56:00,2.27338,2.2743,2.27322,2.27427,48600000.0
2005-09-06 14:57:00,2.27395,2.27548,2.27395,2.27548,34700000.0
2005-09-06 14:58:00,2.27527,2.27571,2.27501,2.27558,43800000.0
2005-09-06 14:59:00,2.27546,2.27566,2.27512,2.27547,34100000.0
2005-09-06 15:00:00,2.27545,2.27559,2.27466,2.275,47300000.0
2005-09-06 15:01:00,2.27482,2.27526,2.2746,2.27499,34200000.0
2005-09-06 15:02:00,2.27496,2.27514,2.27429,2.27508,30800000.0
2005-09-06 15:03:00,2.27512,2.27553,2.27462,2.27553,40200000.0
2005-09-06 15:04:00,2.27564,2.27585,2.27514,2.27563,33300000.0
2005-09-06 15:05:00,2.27572,2.27598,2.27536,2.27598,57200000.0
2005-09-06 15:06:00,2.27578,2.27652,2.27578,2.27647,34600000.0
2005-09-06 15:07:00,2.27576,2.27628,2.27576,2.27604,30500000.0
2005-09-06 15:08:00,2.2759,2.27623,2.2755,2.27616,28100000.0
2005-09-06 15:09:00,2.27632,2.2764,2.27588,2.27614,16600000.0
2005-09-06 15:10:00,2.27598,2.27641,2.27566,2.27638,18500000.0
2005-09-06 15:11:00,2.27595,2.27599,2.27524,2.27524,37400000.0
2005-09-06 15:12:00,2.27587,2.27616,2.27549,2.27569,48800000.0
2005-09-06 15:13:00,2.27622,2.27622,2.27536,2.27559,34400000.0
2005-09-06 15:14:00,2.27587,2.27632,2.27535,2.27543,25900000.0
2005-09-06 15:15:00,2.27532,2.27551,2.27499,2.27531,15500000.0
2005-09-06 15:16:00,2.27545,2.27545,2.27494,2.27515,39100000.0
2005-09-06 15:17:00,2.27535,2.2755,2.27487,2.27543,32300000.0
2005-09-06 15:18:00,2.27585,2.27596,2.27547,2.27591,23400000.0
2005-09-06 15:19:00,2.27568,2.27626,2.27564,2.27592,29100000.0
2005-09-06 15:20:00,2.27578,2.27676,2.2756,2.27676,30600000.0
2005-09-06 15:21:00,2.27628,2.27703,2.27611,2.27692,31200000.0
2005-09-06 15:22:00,2.27689,2.27727,2.27664,2.27722,37100000.0
2005-09-06 15:23:00,2.27701,2.27713,2.27668,2.2767,22400000.0
2005-09-06 15:24:00,2.2769,2.2771,2.27684,2.27684,36400000.0
2005-09-06 15:25:00,2.27713,2.27722,2.27652,2.2771,38300000.0
2005-09-06 15:26:00,2.27688,2.27706,2.27646,2.27672,34700000.0
2005-09-06 15:27:00,2.27665,2.27695,2.2765,2.27684,38400000.0
2005-09-06 15:28:00,2.27695,2.27698,2.2761,2.27663,43600000.0
2005-09-06 15:29:00,2.27643,2.27686,2.27614,2.2766,27000000.0
2005-09-06 15:30:00,2.2764,2.27697,2.27634,2.27697,27600000.0
2005-09-06 15:31:00,2.27663,2.27682,2.27643,2.27671,33000000.0
2005-09-06 15:32:00,2.27707,2.27717,2.27656,2.277,32800000.0
2005-09-06 15:33:00,2.27701,2.27734,2.27675,2.27718,55400000.0
2005-09-06 15:34:00,2.27695,2.27721,2.2767,2.27696,35700000.0
2005-09-06 15:35:00,2.27649,2.27692,2.27635,2.27668,47300000.0
2005-09-06 15:36:00,2.27655,2.2768,2.27631,2.27663,33800000.0
2005-09-06 15:37:00,2.27705,2.27705,2.2763,2.27658,28800000.0
2005-09-06 15:38:00,2.2767,2.27681,2.27595,2.27665,66800000.0
2005-09-06 15:39:00,2.27676,2.27678,2.27598,2.2764,31400000.0
2005-09-06 15:40:00,2.27674,2.27674,2.2761,2.2766,40700000.0
2005-09-06 15:41:00,2.27652,2.27669,2.2763,2.27661,57600000.0
2005-09-06 15:42:00,2.27649,2.27665,2.27616,2.27646,29900000.0
2005-09-06 15:43:00,2.2767,2.27682,2.27599,2.27658,32700000.0
2005-09-06 15:44:00,2.2762,2.27678,2.27603,2.27643,44700000.0
2005-09-06 15:45:00,2.2762,2.27661,2.2758,2.2765,57200000.0
2005-09-06 15:46:00,2.27628,2.27675,2.27628,2.27651,29300000.0
2005-09-06 15:47:00,2.27618,2.27686,2.27614,2.27685,31700000.0
2005-09-06 15:48:00,2.27702,2.27708,2.27645,2.27662,43300000.0
2005-09-06 15:49:00,2.27665,2.27679,2.2763,2.27677,51500000.0
2005-09-06 15:50:00,2.27707,2.27726,2.2759,2.2765,37100000.0
2005-09-06 15:51:00,2.27688,2.27704,2.2765,2.27679,33500000.0
2005-09-06 15:52:00,2.27665,2.27701,2.27636,2.27701,25100000.0
2005-09-06 15:53:00,2.27658,2.27716,2.27643,2.27689,27500000.0
2005-09-06 15:54:00,2.27623,2.27673,2.27597,2.27657,39100000.0
2005-09-06 15:55:00,2.2767,2.27685,2.27584,2.27618,39700000.0
2005-09-06 15:56:00,2.27612,2.27668,2.27612,2.27659,74800000.0
2005-09-06 15:57:00,2.27611,2.27674,2.27594,2.27666,47700000.0
2005-09-06 15:58:00,2.2767,2.277,2.2764,2.27669,42900000.0
2005-09-06 15:59:00,2.27717,2.27717,2.27646,2.27669,35400000.0
2005-09-06 16:00:00,2.2772,2.27736,2.27642,2.27723,31800000.0
2005-09-06 16:01:00,2.27691,2.27754,2.27654,2.27704,58700000.0
2005-09-06 16:02:00,2.27712,2.27729,2.27655,2.27687,26100000.0
2005-09-06 16:03:00,2.27742,2.27761,2.27682,2.27717,55000000.0
2005-09-06 16:04:00,2.27714,2.27795,2.27714,2.27771,42800000.0
2005-09-06 16:05:00,2.2775,2.27815,2.27735,2.27797,40700000.0
2005-09-06 16:06:00,2.27809,2.27844,2.27808,2.27815,37600000.0
2005-09-06 16:07:00,2.27821,2.27827,2.27786,2.27799,33400000.0
2005-09-06 16:08:00,2.27757,2.27877,2.27757,2.27869,25500000.0
2005-09-06 16:09:00,2.27905,2.27924,2.27852,2.27924,48900000.0
2005-09-06 16:10:00,2.27952,2.27978,2.27926,2.27969,33100000.0
2005-09-06 16:11:00,2.27973,2.28005,2.27965,2.28005,28200000.0
2005-09-06 16:12:00,2.27938,2.2798,2.27874,2.27954,34100000.0
2005-09-06 16:13:00,2.27972,2.27993,2.27926,2.27956,25800000.0
2005-09-06 16:14:00,2.27926,2.27937,2.27875,2.27881,43600000.0
2005-09-06 16:15:00,2.27909,2.27916,2.27859,2.27891,31300000.0
2005-09-06 16:16:00,2.27862,2.27862,2.27799,2.27799,36200000.0
2005-09-06 16:17:00,2.27773,2.27839,2.27764,2.27834,37800000.0
2005-09-06 16:18:00,2.27836,2.27838,2.27783,2.27833,55200000.0
2005-09-06 16:19:00,2.27824,2.27832,2.27792,2.27822,44000000.0
2005-09-06 16:20:00,2.27845,2.27943,2.27823,2.27941,33500000.0
2005-09-06 16:21:00,2.27962,2.27962,2.27881,2.27886,26100000.0
2005-09-06 16:22:00,2.27899,2.27931,2.27877,2.27914,36000000.0
2005-09-06 16:23:00,2.27907,2.27927,2.27841,2.27901,31200000.0
2005-09-06 16:24:00,2.27905,2.27905,2.27836,2.27883,30700000.0
2005-09-06 16:25:00,2.27874,2.27879,2.27825,2.27857,41900000.0
2005-09-06 16:26:00,2.27807,2.27888,2.27788,2.27879,33100000.0
2005-09-06 16:27:00,2.27842,2.2789,2.27834,2.27881,30600000.0
2005-09-06 16:28:00,2.27835,2.27887,2.27814,2.2788,57300000.0
2005-09-06 16:29:00,2.27861,2.27879,2.27814,2.27859,26100000.0
2005-09-06 16:30:00,2.2784,2.27871,2.27812,2.27833,32300000.0
2005-09-06 16:31:00,2.27771,2.27867,2.27771,2.27827,37600000.0
2005-09-06 16:32:00,2.27849,2.27852,2.27791,2.27811,21000000.0
2005-09-06 16:33:00,2.27815,2.27859,2.27784,2.27859,26200000.0
2005-09-06 16:34:00,2.27806,2.27881,2.27796,2.27862,45200000.0
2005-09-06 16:35:00,2.27825,2.27862,2.27792,2.27838,34000000.0
2005-09-06 16:36:00,2.27805,2.27813,2.27737,2.27755,21100000.0
2005-09-06 16:37:00,2.27804,2.27808,2.27745,2.27785,35200000.0
2005-09-06 16:38:00,2.27827,2.27835,2.27746,2.27779,41900000.0
2005-09-06 16:39:00,2.278,2.278,2.27704,2.27753,45600000.0
2005-09-06 16:40:00,2.2775,2.27764,2.277,2.27748,41600000.0
2005-09-06 16:41:00,2.27757,2.2776,2.27646,2.27688,31500000.0
2005-09-06 16:42:00,2.277,2.27718,2.27633,2.2767,31200000.0
2005-09-06 16:43:00,2.27683,2.27717,2.27649,2.27695,30700000.0
2005-09-06 16:44:00,2.2768,2.27747,2.27671,2.27732,31200000.0
2005-09-06 16:45:00,2.2774,2.27752,2.27665,2.27748,38100000.0
2005-09-06 16:46:00,2.27721,2.27745,2.27684,2.27737,42000000.0
2005-09-06 16:47:00,2.27744,2.27745,2.27663,2.27716,37100000.0
2005-09-06 16:48:00,2.2773,2.2776,2.27698,2.27757,52600000.0
2005-09-06 16:49:00,2.27725,2.27759,2.27696,2.27759,36300000.0
2005-09-06 16:50:00,2.27757,2.27777,2.27679,2.27723,35700000.0
2005-09-06 16:51:00,2.27734,2.27753,2.27687,2.27708,39500000.0
2005-09-06 16:52:00,2.27711,2.27774,2.27689,2.27731,68200000.0
2005-09-06 16:53:00,2.27714,2.27719,2.27639,2.27718,29600000.0
2005-09-06 16:54:00,2.2769,2.27717,2.2766,2.27664,56500000.0
2005-09-06 16:55:00,2.27631,2.27725,2.27631,2.27673,38600000.0
2005-09-06 16:56:00,2.27673,2.27709,2.27657,2.27686,33700000.0
2005-09-06 16:57:00,2.2764,2.27656,2.27607,2.27645,39000000.0
2005-09-06 16:58:00,2.27653,2.27681,2.27627,2.27661,36000000.0
2005-09-06 16:59:00,2.27724,2.2776,2.27694,2.2776,45100000.0
2005-09-06 17:00:00,2.27794,2.27794,2.27724,2.27739,33000000.0
2005-09-06 17:01:00,2.27733,2.2775,2.27694,2.27727,58100000.0
2005-09-06 17:02:00,2.2766,2.27767,2.2766,2.27767,30100000.0
2005-09-06 17:03:00,2.27779,2.2781,2.27709,2.2774,21700000.0
2005-09-06 17:04:00,2.27747,2.27815,2.27724,2.27761,72800000.0
2005-09-06 17:05:00,2.27732,2.278,2.27722,2.278,56000000.0
2005-09-06 17:06:00,2.27777,2.27845,2.27755,2.27844,49900000.0
2005-09-06 17:07:00,2.27852,2.27852,2.27734,2.27791,29800000.0
2005-09-06 17:08:00,2.27832,2.27849,2.27748,2.27748,49200001.0
2005-09-06 17:09:00,2.27847,2.27847,2.27777,2.2781,51199999.0
2005-09-06 17:10:00,2.27852,2.27852,2.27758,2.27782,58100000.0
2005-09-06 17:11:00,2.27817,2.27833,2.27753,2.27798,36900001.0
2005-09-06 17:12:00,2.27795,2.27815,2.27734,2.27815,47000000.0
2005-09-06 17:13:00,2.278,2.2783,2.27758,2.27824,30200000.0
2005-09-06 17:14:00,2.27837,2.27842,2.27758,2.27793,35000000.0
2005-09-06 17:15:00,2.27776,2.27838,2.27763,2.27828,40900000.0
2005-09-06 17:16:00,2.27773,2.27813,2.27737,2.27787,25000000.0
2005-09-06 17:17:00,2.27802,2.27819,2.27777,2.27814,26700000.0
2005-09-06 17:18:00,2.27843,2.27843,2.27756,2.27806,38100000.0
2005-09-06 17:19:00,2.27803,2.27855,2.2777,2.27843,32900000.0
2005-09-06 17:20:00,2.27829,2.27839,2.27765,2.27805,24400000.0
2005-09-06 17:21:00,2.27787,2.27824,2.27755,2.27812,32400000.0
2005-09-06 17:22:00,2.27802,2.27841,2.27749,2.27749,15700000.0
2005-09-06 17:23:00,2.27755,2.27811,2.27755,2.2781,66300000.0
2005-09-06 17:24:00,2.27777,2.27845,2.27762,2.27845,42100000.0
2005-09-06 17:25:00,2.27857,2.27865,2.27778,2.27802,41000000.0
2005-09-06 17:26:00,2.27847,2.27872,2.27772,2.27781,42300000.0
2005-09-06 17:27:00,2.27819,2.27848,2.27767,2.27848,33900000.0
2005-09-06 17:28:00,2.27857,2.27858,2.27785,2.27787,27600000.0
2005-09-06 17:29:00,2.27828,2.2786,2.27812,2.2786,41900000.0
2005-09-06 17:30:00,2.27852,2.27872,2.27806,2.27858,78500001.0
2005-09-06 17:31:00,2.27795,2.27878,2.27779,2.27878,52600000.0
2005-09-06 17:32:00,2.27866,2.27885,2.27834,2.27858,32400000.0
2005-09-06 17:33:00,2.27897,2.2792,2.27858,2.27905,29600000.0
2005-09-06 17:34:00,2.27876,2.2795,2.27867,2.2792,35700000.0
2005-09-06 17:35:00,2.2792,2.27953,2.27898,2.27911,43600000.0
2005-09-06 17:36:00,2.27885,2.27939,2.27848,2.27909,35600000.0
2005-09-06 17:37:00,2.27873,2.27899,2.27828,2.27897,41300000.0
2005-09-06 17:38:00,2.27864,2.27864,2.27779,2.27822,21900000.0
2005-09-06 17:39:00,2.27834,2.27848,2.27741,2.27741,29400000.0
2005-09-06 17:40:00,2.27814,2.2782,2.27745,2.27806,30700000.0
2005-09-06 17:41:00,2.27801,2.27878,2.27784,2.27867,25600000.0
2005-09-06 17:42:00,2.27822,2.27851,2.27807,2.27819,24400000.0
2005-09-06 17:43:00,2.27846,2.27846,2.27759,2.27782,47100000.0
2005-09-06 17:44:00,2.27787,2.27803,2.27763,2.27792,44700000.0
2005-09-06 17:45:00,2.27795,2.27827,2.27735,2.2777,44499999.0
2005-09-06 17:46:00,2.27747,2.27771,2.27707,2.27764,44600000.0
2005-09-06 17:47:00,2.2774,2.27772,2.27716,2.27772,27800000.0
2005-09-06 17:48:00,2.27745,2.27783,2.27719,2.27775,25100000.0
2005-09-06 17:49:00,2.27749,2.27767,2.27683,2.2773,28200000.0
2005-09-06 17:50:00,2.27758,2.27781,2.27677,2.27745,38000000.0
2005-09-06 17:51:00,2.27777,2.27802,2.27734,2.27757,17900000.0
2005-09-06 17:52:00,2.27805,2.2782,2.27734,2.27794,31500000.0
2005-09-06 17:53:00,2.27729,2.27811,2.27729,2.27778,24500000.0
2005-09-06 17:54:00,2.27749,2.27828,2.27724,2.27794,56600000.0
2005-09-06 17:55:00,2.27698,2.27813,2.27665,2.27733,25800000.0
2005-09-06 17:56:00,2.27747,2.27778,2.27685,2.27718,33700000.0
2005-09-06 17:57:00,2.27719,2.27775,2.27694,2.27761,28000000.0
2005-09-06 17:58:00,2.27754,2.27781,2.27691,2.27744,49400000.0
2005-09-06 17:59:00,2.27699,2.27769,2.27678,2.27762,32200000.0
2005-09-06 18:00:00,2.27743,2.27776,2.277,2.27745,26700000.0
2005-09-06 18:01:00,2.2779,2.27832,2.27711,2.27778,353499999.0
2005-09-06 18:02:00,2.27789,2.27809,2.27713,2.27721,361400000.0
2005-09-06 18:03:00,2.277,2.27783,2.27699,2.27746,455999999.0
2005-09-06 18:04:00,2.27742,2.27751,2.27637,2.27702,298100000.0
2005-09-06 18:05:00,2.27707,2.27764,2.2761,2.27736,242200001.0
2005-09-06 18:06:00,2.2773,2.27799,2.27695,2.2779,449100001.0
2005-09-06 18:07:00,2.27791,2.27803,2.27715,2.2774,408100001.0
2005-09-06 18:08:00,2.27744,2.27819,2.27732,2.27766,376299998.0
2005-09-06 18:09:00,2.27751,2.27783,2.27648,2.27658,286600000.0
2005-09-06 18:10:00,2.27705,2.27759,2.27626,2.27737,216800000.0
2005-09-06 18:11:00,2.27719,2.27736,2.27614,2.27688,242200000.0
2005-09-06 18:12:00,2.27667,2.27689,2.27599,2.276,159800000.0
2005-09-06 18:13:00,2.276,2.27687,2.27596,2.27668,157000000.0
2005-09-06 18:14:00,2.27683,2.27685,2.27611,2.2766,281000000.0
2005-09-06 18:15:00,2.27663,2.2768,2.27489,2.27646,290299999.0
2005-09-06 18:16:00,2.27626,2.27675,2.27558,2.27635,376700001.0
2005-09-06 18:17:00,2.27638,2.27701,2.27582,2.27688,202500000.0
2005-09-06 18:18:00,2.27711,2.27732,2.27658,2.27703,183100001.0
2005-09-06 18:19:00,2.27651,2.27724,2.27601,2.27689,271800000.0
2005-09-06 18:20:00,2.27692,2.27721,2.27613,2.27678,162600000.0
2005-09-06 18:21:00,2.27658,2.27702,2.27605,2.27687,245300000.0
2005-09-06 18:22:00,2.27688,2.27694,2.27578,2.27622,244500000.0
2005-09-06 18:23:00,2.2762,2.27709,2.2762,2.27673,326900000.0
2005-09-06 18:24:00,2.27689,2.27729,2.27588,2.2769,303600000.0
2005-09-06 18:25:00,2.27704,2.27711,2.27626,2.27691,341100000.0
2005-09-06 18:26:00,2.27682,2.27725,2.27624,2.2769,289800000.0
2005-09-06 18:27:00,2.2767,2.27716,2.27631,2.27716,273900000.0
2005-09-06 18:28:00,2.27717,2.27717,2.2763,2.27685,203800000.0
2005-09-06 18:29:00,2.27658,2.27688,2.27612,2.27655,248200000.0
2005-09-06 18:30:00,2.27672,2.27672,2.27599,2.27645,270500000.0
2005-09-06 18:31:00,2.27659,2.27671,2.27593,2.27665,208100000.0
2005-09-06 18:32:00,2.27671,2.27688,2.27572,2.27674,147700000.0
2005-09-06 18:33:00,2.27681,2.27681,2.27546,2.27575,288000000.0
2005-09-06 18:34:00,2.27636,2.27764,2.27587,2.27752,383400000.0
2005-09-06 18:35:00,2.27753,2.27775,2.27684,2.27715,181500000.0
2005-09-06 18:36:00,2.27702,2.27764,2.27669,2.27757,92400000.0
2005-09-06 18:37:00,2.27751,2.27781,2.2769,2.2776,73900000.0
2005-09-06 18:38:00,2.27767,2.27798,2.27727,2.27762,88600000.0
2005-09-06 18:39:00,2.27765,2.27814,2.27722,2.27772,187200000.0
2005-09-06 18:40:00,2.27705,2.2774,2.27686,2.27686,210000000.0
2005-09-06 18:41:00,2.27687,2.27769,2.27675,2.27756,137700000.0
2005-09-06 18:42:00,2.27728,2.27782,2.27653,2.27744,91800000.0
2005-09-06 18:43:00,2.27746,2.27763,2.27662,2.27763,55200000.0
2005-09-06 18:44:00,2.27747,2.27784,2.27665,2.2775,135900000.0
2005-09-06 18:45:00,2.27734,2.27787,2.27683,2.27704,95100000.0
2005-09-06 18:46:00,2.27746,2.27759,2.27696,2.27742,40900000.0
2005-09-06 18:47:00,2.27725,2.2775,2.27709,2.27727,45600000.0
2005-09-06 18:48:00,2.27681,2.27752,2.27618,2.27702,82500000.0
2005-09-06 18:49:00,2.27705,2.27715,2.27668,2.27691,26300000.0
2005-09-06 18:50:00,2.2772,2.27733,2.27688,2.27709,49900000.0
2005-09-06 18:51:00,2.27714,2.27777,2.27684,2.27746,187600000.0
2005-09-06 18:52:00,2.27739,2.2779,2.27694,2.27779,178100000.0
2005-09-06 18:53:00,2.27787,2.27816,2.27764,2.27778,145099999.0
2005-09-06 18:54:00,2.27755,2.27808,2.27704,2.27712,115600000.0
2005-09-06 18:55:00,2.2771,2.27787,2.27704,2.27752,140000000.0
2005-09-06 18:56:00,2.27739,2.27772,2.27632,2.27632,46300001.0
2005-09-06 18:57:00,2.27664,2.27728,2.27581,2.27581,86900000.0
2005-09-06 18:58:00,2.27651,2.27681,2.27589,2.276,230300000.0
2005-09-06 18:59:00,2.27607,2.27704,2.27607,2.27676,210600000.0
2005-09-06 19:00:00,2.27704,2.27736,2.2764,2.27655,109300000.0
2005-09-06 19:01:00,2.27744,2.27745,2.27674,2.27691,35500000.0
2005-09-06 19:02:00,2.27709,2.27776,2.27681,2.27738,175900000.0
2005-09-06 19:03:00,2.27762,2.27802,2.27706,2.27731,95400000.0
2005-09-06 19:04:00,2.2772,2.27768,2.27681,2.27768,29200000.0
2005-09-06 19:05:00,2.27787,2.27805,2.27709,2.27747,76300000.0
2005-09-06 19:06:00,2.27777,2.27795,2.27704,2.27779,236500000.0
2005-09-06 19:07:00,2.27747,2.2783,2.27725,2.27809,123200000.0
2005-09-06 19:08:00,2.2779,2.27804,2.27717,2.27799,230800000.0
2005-09-06 19:09:00,2.27787,2.27809,2.27757,2.27805,125200000.0
2005-09-06 19:10:00,2.27754,2.27822,2.27708,2.27772,74600000.0
2005-09-06 19:11:00,2.27775,2.27837,2.27752,2.27816,72600000.0
2005-09-06 19:12:00,2.27804,2.27833,2.2776,2.27833,43300000.0
2005-09-06 19:13:00,2.27821,2.27839,2.27744,2.27802,149600000.0
2005-09-06 19:14:00,2.27803,2.27827,2.27741,2.27787,102000000.0
2005-09-06 19:15:00,2.27796,2.27833,2.27744,2.27787,143800000.0
2005-09-06 19:16:00,2.27762,2.278,2.27753,2.27777,22900000.0
2005-09-06 19:17:00,2.2778,2.27822,2.27742,2.27782,75699999.0
2005-09-06 19:18:00,2.27813,2.27813,2.27726,2.27802,82200000.0
2005-09-06 19:19:00,2.27767,2.2781,2.27723,2.27793,105800000.0
2005-09-06 19:20:00,2.27798,2.27817,2.2774,2.278,122300000.0
2005-09-06 19:21:00,2.2781,2.27866,2.27772,2.27831,91700000.0
2005-09-06 19:22:00,2.27851,2.27911,2.27837,2.27846,56200000.0
2005-09-06 19:23:00,2.27831,2.27876,2.27784,2.2781,141700000.0
2005-09-06 19:24:00,2.2787,2.279,2.27803,2.27865,87700000.0
2005-09-06 19:25:00,2.27884,2.27907,2.27809,2.27836,76600000.0
2005-09-06 19:26:00,2.2786,2.27899,2.27829,2.27899,141800000.0
2005-09-06 19:27:00,2.27866,2.27896,2.27802,2.27877,129200000.0
2005-09-06 19:28:00,2.27847,2.27916,2.27813,2.27827,61000000.0
2005-09-06 19:29:00,2.27817,2.27886,2.27791,2.27857,102900000.0
2005-09-06 19:30:00,2.27885,2.27886,2.27777,2.27815,214099999.0
2005-09-06 19:31:00,2.27822,2.27845,2.27771,2.27811,67200000.0
2005-09-06 19:32:00,2.27773,2.27835,2.27742,2.27784,132600000.0
2005-09-06 19:33:00,2.27783,2.27796,2.27737,2.27787,82100000.0
2005-09-06 19:34:00,2.27816,2.27816,2.27725,2.2777,123800000.0
2005-09-06 19:35:00,2.27787,2.27813,2.27741,2.27796,115000000.0
2005-09-06 19:36:00,2.27778,2.278,2.27729,2.27729,110300000.0
2005-09-06 19:37:00,2.278,2.27808,2.27751,2.27803,41700000.0
2005-09-06 19:38:00,2.27785,2.27815,2.27753,2.27774,29500000.0
2005-09-06 19:39:00,2.27745,2.27815,2.27742,2.27805,52500000.0
2005-09-06 19:40:00,2.27841,2.27908,2.27802,2.27862,100200000.0
2005-09-06 19:41:00,2.27828,2.27864,2.27763,2.27832,58100000.0
2005-09-06 19:42:00,2.27831,2.27869,2.27772,2.27837,81000000.0
2005-09-06 19:43:00,2.27868,2.27883,2.27825,2.27862,58900000.0
2005-09-06 19:44:00,2.278,2.27872,2.27791,2.27843,55000000.0
2005-09-06 19:45:00,2.27852,2.27869,2.27789,2.27838,55900000.0
2005-09-06 19:46:00,2.2777,2.2784,2.27744,2.27822,107400001.0
2005-09-06 19:47:00,2.27766,2.27798,2.27748,2.27788,24800000.0
2005-09-06 19:48:00,2.27781,2.27859,2.27692,2.27698,70100000.0
2005-09-06 19:49:00,2.27766,2.27786,2.27673,2.27751,113399999.0
2005-09-06 19:50:00,2.2777,2.27836,2.27707,2.27836,81500000.0
2005-09-06 19:51:00,2.27826,2.27855,2.27787,2.27793,108300000.0
2005-09-06 19:52:00,2.27841,2.27888,2.27801,2.27801,44200000.0
2005-09-06 19:53:00,2.2786,2.27867,2.27763,2.27763,23900000.0
2005-09-06 19:54:00,2.27801,2.27848,2.27754,2.27775,66100000.0
2005-09-06 19:55:00,2.27825,2.27889,2.2781,2.27889,20600000.0
2005-09-06 19:56:00,2.27904,2.27937,2.27841,2.27906,57500000.0
2005-09-06 19:57:00,2.27932,2.27935,2.27833,2.27861,136300000.0
2005-09-06 19:58:00,2.2785,2.27936,2.2784,2.27895,114600000.0
2005-09-06 19:59:00,2.2788,2.27892,2.2778,2.27865,103400000.0
2005-09-06 20:00:00,2.27862,2.27929,2.27839,2.27928,67500000.0
2005-09-06 20:01:00,2.27921,2.27941,2.27843,2.27872,70600000.0
2005-09-06 20:02:00,2.27874,2.27908,2.27836,2.27908,50100000.0
2005-09-06 20:03:00,2.27912,2.27912,2.27846,2.27881,50400000.0
2005-09-06 20:04:00,2.27856,2.27892,2.27838,2.27856,25200000.0
2005-09-06 20:05:00,2.27825,2.27902,2.27816,2.27885,46900000.0
2005-09-06 20:06:00,2.27894,2.27901,2.27821,2.27863,29600000.0
2005-09-06 20:07:00,2.27873,2.2792,2.2785,2.27916,40200000.0
2005-09-06 20:08:00,2.27924,2.27941,2.27807,2.27878,89600000.0
2005-09-06 20:09:00,2.27856,2.27869,2.27823,2.27828,16000000.0
2005-09-06 20:10:00,2.27846,2.2789,2.27839,2.27869,44100000.0
2005-09-06 20:11:00,2.27901,2.2792,2.27842,2.27871,49800000.0
2005-09-06 20:12:00,2.27864,2.27917,2.27856,2.2789,227700000.0
2005-09-06 20:13:00,2.27958,2.27963,2.27842,2.2794,162000000.0
2005-09-06 20:14:00,2.27937,2.27981,2.27877,2.27928,95000000.0
2005-09-06 20:15:00,2.27962,2.27978,2.2789,2.2789,230300000.0
2005-09-06 20:16:00,2.27885,2.27974,2.27885,2.2793,165100001.0
2005-09-06 20:17:00,2.27937,2.2798,2.27907,2.27979,51999998.0
2005-09-06 20:18:00,2.27967,2.28024,2.27885,2.2799,95599999.0
2005-09-06 20:19:00,2.27983,2.28012,2.27912,2.27987,159800000.0
2005-09-06 20:20:00,2.27962,2.28021,2.27865,2.28021,249099999.0
2005-09-06 20:21:00,2.27996,2.28022,2.27919,2.28012,66200000.0
2005-09-06 20:22:00,2.27988,2.28022,2.27903,2.27991,89500000.0
2005-09-06 20:23:00,2.27979,2.27994,2.27908,2.27945,178600000.0
2005-09-06 20:24:00,2.2795,2.27965,2.27891,2.27931,46900000.0
2005-09-06 20:25:00,2.2791,2.27974,2.27855,2.27877,210100002.0
2005-09-06 20:26:00,2.27904,2.27968,2.27868,2.27927,145800000.0
2005-09-06 20:27:00,2.27929,2.27965,2.27903,2.27965,98100000.0
2005-09-06 20:28:00,2.27937,2.27989,2.27912,2.27921,234000000.0
2005-09-06 20:29:00,2.27915,2.27975,2.27888,2.27901,154900000.0
2005-09-06 20:30:00,2.27932,2.27958,2.27856,2.27941,390700001.0
2005-09-06 20:31:00,2.27943,2.27981,2.27865,2.27922,198000000.0
2005-09-06 20:32:00,2.27932,2.27936,2.27893,2.27928,350600001.0
2005-09-06 20:33:00,2.27923,2.2801,2.27923,2.27989,66500000.0
2005-09-06 20:34:00,2.28012,2.28039,2.27926,2.27934,76100000.0
2005-09-06 20:35:00,2.27975,2.28012,2.279,2.27987,71200000.0
2005-09-06 20:36:00,2.27969,2.27969,2.27875,2.27913,52300000.0
2005-09-06 20:37:00,2.27973,2.27988,2.27848,2.27973,114600000.0
2005-09-06 20:38:00,2.27967,2.2802,2.27916,2.27955,168700000.0
2005-09-06 20:39:00,2.27947,2.27982,2.27911,2.27964,128400000.0
2005-09-06 20:40:00,2.27956,2.28,2.27886,2.27952,177400000.0
2005-09-06 20:41:00,2.27965,2.27981,2.27891,2.27923,106300000.0
2005-09-06 20:42:00,2.27938,2.27992,2.27909,2.27959,49200000.0
2005-09-06 20:43:00,2.27959,2.27969,2.27888,2.27957,101800000.0
2005-09-06 20:44:00,2.27976,2.27976,2.27756,2.27967,182300000.0
2005-09-06 20:45:00,2.27977,2.27989,2.27849,2.27875,67700000.0
2005-09-06 20:46:00,2.2794,2.27966,2.27921,2.27966,28900000.0
2005-09-06 20:47:00,2.27979,2.27987,2.27902,2.27905,141900000.0
2005-09-06 20:48:00,2.27982,2.28016,2.27911,2.27916,171100000.0
2005-09-06 20:49:00,2.27927,2.28027,2.27905,2.28008,125500001.0
2005-09-06 20:50:00,2.28023,2.28023,2.27942,2.27977,171400001.0
2005-09-06 20:51:00,2.28017,2.2802,2.27926,2.28011,104000000.0
2005-09-06 20:52:00,2.28025,2.28053,2.2794,2.28022,147400000.0
2005-09-06 20:53:00,2.28024,2.28067,2.27976,2.28051,211800000.0
2005-09-06 20:54:00,2.2807,2.28093,2.28005,2.28054,176399999.0
2005-09-06 20:55:00,2.28028,2.28086,2.2802,2.28079,31900000.0
2005-09-06 20:56:00,2.28053,2.28073,2.2793,2.27992,281600000.0
2005-09-06 20:57:00,2.2798,2.28028,2.27923,2.28012,337500000.0
2005-09-06 20:58:00,2.27971,2.28027,2.27909,2.27909,230300000.0
2005-09-06 20:59:00,2.27963,2.27969,2.27874,2.2791,209600000.0
2005-09-06 21:00:00,2.27902,2.27929,2.2781,2.27851,213200000.0
2005-09-06 21:01:00,2.27847,2.27908,2.27825,2.27908,313600000.0
2005-09-06 21:02:00,2.27919,2.27933,2.27866,2.279,96800001.0
2005-09-06 21:03:00,2.27909,2.27915,2.27831,2.27851,94100000.0
2005-09-06 21:04:00,2.27884,2.27886,2.27823,2.27863,44200000.0
2005-09-06 21:05:00,2.27877,2.27892,2.27796,2.2788,86300000.0
2005-09-06 21:06:00,2.27876,2.27897,2.27814,2.2788,67300000.0
2005-09-06 21:07:00,2.2784,2.27882,2.27836,2.27851,36400000.0
2005-09-06 21:08:00,2.27852,2.27908,2.27839,2.27902,32700000.0
2005-09-06 21:09:00,2.27885,2.27926,2.27865,2.27865,39700000.0
2005-09-06 21:10:00,2.27886,2.27913,2.2783,2.279,74700000.0
2005-09-06 21:11:00,2.27898,2.2792,2.27846,2.27888,153000001.0
2005-09-06 21:12:00,2.27891,2.27911,2.27865,2.27899,34400000.0
2005-09-06 21:13:00,2.2789,2.27933,2.2788,2.27923,104700000.0
2005-09-06 21:14:00,2.27896,2.2795,2.27848,2.27915,156400000.0
2005-09-06 21:15:00,2.2789,2.27943,2.27831,2.27831,148000000.0
2005-09-06 21:16:00,2.27898,2.27937,2.27842,2.27903,102300000.0
2005-09-06 21:17:00,2.27912,2.27956,2.27834,2.279,169400000.0
2005-09-06 21:18:00,2.2791,2.27934,2.2783,2.27894,116400000.0
2005-09-06 21:19:00,2.27875,2.27905,2.27805,2.27818,94200000.0
2005-09-06 21:20:00,2.27845,2.27895,2.2778,2.2778,228100000.0
2005-09-06 21:21:00,2.27856,2.27882,2.27773,2.27845,252600000.0
2005-09-06 21:22:00,2.27796,2.27905,2.27793,2.27859,137200001.0
2005-09-06 21:23:00,2.27871,2.27899,2.27788,2.2788,121300000.0
2005-09-06 21:24:00,2.27836,2.27913,2.27794,2.27908,67300000.0
2005-09-06 21:25:00,2.2792,2.27945,2.27844,2.27906,50800000.0
2005-09-06 21:26:00,2.27907,2.27923,2.27874,2.27912,20200000.0
2005-09-06 21:27:00,2.27934,2.27938,2.27876,2.27933,55600000.0
2005-09-06 21:28:00,2.27915,2.27952,2.27851,2.27877,115800000.0
2005-09-06 21:29:00,2.27931,2.27992,2.2792,2.27955,46900000.0
2005-09-06 21:30:00,2.28016,2.28025,2.27962,2.27968,31600000.0
2005-09-06 21:31:00,2.28012,2.28026,2.27961,2.27969,45300000.0
2005-09-06 21:32:00,2.28032,2.28032,2.27926,2.27962,209800000.0
2005-09-06 21:33:00,2.27964,2.28035,2.27911,2.27927,59500000.0
2005-09-06 21:34:00,2.27937,2.28049,2.2791,2.27958,152600000.0
2005-09-06 21:35:00,2.2799,2.28031,2.27963,2.28031,48800000.0
2005-09-06 21:36:00,2.28045,2.28059,2.27979,2.28027,49900000.0
2005-09-06 21:37:00,2.27983,2.28046,2.2796,2.27977,54600000.0
2005-09-06 21:38:00,2.27823,2.28073,2.27818,2.2796,61800000.0
2005-09-06 21:39:00,2.27915,2.27995,2.27891,2.27973,33700000.0
2005-09-06 21:40:00,2.2795,2.28042,2.27925,2.2803,31300000.0
2005-09-06 21:41:00,2.2805,2.28068,2.27973,2.28036,27200000.0
2005-09-06 21:42:00,2.28018,2.28112,2.28018,2.28092,103400000.0
2005-09-06 21:43:00,2.28009,2.28067,2.2796,2.28,72300000.0
2005-09-06 21:44:00,2.28032,2.28089,2.27944,2.2806,96200001.0
2005-09-06 21:45:00,2.28026,2.28079,2.27956,2.28046,68500000.0
2005-09-06 21:46:00,2.27996,2.28069,2.27956,2.27978,92400000.0
2005-09-06 21:47:00,2.28011,2.28073,2.27955,2.27963,120200000.0
2005-09-06 21:48:00,2.27958,2.27978,2.27946,2.27962,56300000.0
2005-09-06 21:49:00,2.28036,2.28109,2.28012,2.28108,86000000.0
2005-09-06 21:50:00,2.28025,2.28087,2.28015,2.28034,35800000.0
2005-09-06 21:51:00,2.28022,2.28048,2.28022,2.28048,56800000.0
2005-09-06 21:52:00,2.28004,2.28035,2.27959,2.27959,140900000.0
2005-09-06 21:53:00,2.28015,2.28055,2.27972,2.2804,77799999.0
2005-09-06 21:54:00,2.28076,2.28095,2.28014,2.28049,28900000.0
2005-09-06 21:55:00,2.28073,2.28089,2.27988,2.27996,90900001.0
2005-09-06 21:56:00,2.28073,2.28078,2.27944,2.28055,62000000.0
2005-09-06 21:57:00,2.28044,2.28046,2.27995,2.28046,31400000.0
2005-09-06 21:58:00,2.28028,2.28059,2.2798,2.28059,56000000.0
2005-09-06 21:59:00,2.28046,2.28046,2.27979,2.28029,160900000.0
2005-09-06 22:00:00,2.28009,2.2803,2.27969,2.27995,77699999.0
2005-09-06 22:01:00,2.27978,2.28023,2.2797,2.2797,45200000.0
2005-09-06 22:02:00,2.27991,2.28072,2.27952,2.27978,115700000.0
2005-09-06 22:03:00,2.27982,2.28036,2.27972,2.28032,34400000.0
2005-09-06 22:04:00,2.28028,2.28035,2.27983,2.28033,102600000.0
2005-09-06 22:05:00,2.28033,2.2804,2.27959,2.27998,65900000.0
2005-09-06 22:06:00,2.28008,2.28059,2.27985,2.28053,17600000.0
2005-09-06 22:07:00,2.28028,2.28033,2.2799,2.27998,19800000.0
2005-09-06 22:08:00,2.27977,2.28046,2.27976,2.28046,28200000.0
2005-09-06 22:09:00,2.28033,2.28033,2.27949,2.27953,43200000.0
2005-09-06 22:10:00,2.2802,2.28063,2.27993,2.28062,44299999.0
2005-09-06 22:11:00,2.28027,2.28027,2.27971,2.28017,27800000.0
2005-09-06 22:12:00,2.28024,2.28038,2.27972,2.28001,63500000.0
2005-09-06 22:13:00,2.27958,2.28015,2.27957,2.28001,50200000.0
2005-09-06 22:14:00,2.27989,2.28063,2.27977,2.28063,22400000.0
2005-09-06 22:15:00,2.28068,2.28068,2.27971,2.28,125300000.0
2005-09-06 22:16:00,2.2799,2.2804,2.27953,2.27989,168900001.0
2005-09-06 22:17:00,2.28006,2.28023,2.27949,2.27971,37100000.0
2005-09-06 22:18:00,2.28014,2.28034,2.27954,2.27971,34600000.0
2005-09-06 22:19:00,2.27973,2.28062,2.27973,2.28042,46100000.0
2005-09-06 22:20:00,2.28029,2.28064,2.28013,2.28064,51600000.0
2005-09-06 22:21:00,2.28,2.28078,2.27986,2.28075,33400000.0
2005-09-06 22:22:00,2.28064,2.28082,2.27985,2.28078,123799999.0
2005-09-06 22:23:00,2.28064,2.28097,2.28025,2.2808,51700000.0
2005-09-06 22:24:00,2.28042,2.281,2.28035,2.28091,27200000.0
2005-09-06 22:25:00,2.28069,2.28127,2.28035,2.2809,55700000.0
2005-09-06 22:26:00,2.28146,2.28146,2.28083,2.28107,19100000.0
2005-09-06 22:27:00,2.28133,2.28142,2.28087,2.28113,30000000.0
2005-09-06 22:28:00,2.28137,2.28137,2.28049,2.28062,28200000.0
2005-09-06 22:29:00,2.28063,2.28128,2.28048,2.28101,170600001.0
2005-09-06 22:30:00,2.28124,2.2817,2.28097,2.28147,112800000.0
2005-09-06 22:31:00,2.28144,2.28146,2.28077,2.28093,41000000.0
2005-09-06 22:32:00,2.28084,2.28139,2.28058,2.28136,43000000.0
2005-09-06 22:33:00,2.28145,2.28173,2.2808,2.28147,51200000.0
2005-09-06 22:34:00,2.28128,2.28185,2.28101,2.28181,79300000.0
2005-09-06 22:35:00,2.28196,2.28196,2.28117,2.28121,80200000.0
2005-09-06 22:36:00,2.2818,2.28186,2.28138,2.28182,32600000.0
2005-09-06 22:37:00,2.2817,2.28205,2.2814,2.28193,35200000.0
2005-09-06 22:38:00,2.2818,2.28187,2.28134,2.28147,36100000.0
2005-09-06 22:39:00,2.28159,2.28175,2.28108,2.28138,44800000.0
2005-09-06 22:40:00,2.28115,2.28162,2.28064,2.28162,42700000.0
2005-09-06 22:41:00,2.28158,2.28158,2.28071,2.28122,38000001.0
2005-09-06 22:42:00,2.28111,2.28159,2.28064,2.28078,57900000.0
2005-09-06 22:43:00,2.28135,2.28135,2.28032,2.28108,119500000.0
2005-09-06 22:44:00,2.28061,2.28144,2.28039,2.28039,55800000.0
2005-09-06 22:45:00,2.28086,2.28137,2.28036,2.28036,56100000.0
2005-09-06 22:46:00,2.28054,2.2811,2.28015,2.28023,84999999.0
2005-09-06 22:47:00,2.28062,2.28102,2.28028,2.28028,41100000.0
2005-09-06 22:48:00,2.2801,2.28122,2.28008,2.28059,62800000.0
2005-09-06 22:49:00,2.28119,2.28127,2.28029,2.28111,60200000.0
2005-09-06 22:50:00,2.28065,2.28112,2.2803,2.28046,35500000.0
2005-09-06 22:51:00,2.28018,2.28102,2.28018,2.28076,90500000.0
2005-09-06 22:52:00,2.28052,2.28101,2.2803,2.28085,46600000.0
2005-09-06 22:53:00,2.28085,2.2811,2.28059,2.28084,38700000.0
2005-09-06 22:54:00,2.28014,2.28083,2.2801,2.28063,35000000.0
2005-09-06 22:55:00,2.28041,2.28105,2.28038,2.28057,50400000.0
2005-09-06 22:56:00,2.28049,2.28093,2.28033,2.28073,41400000.0
2005-09-06 22:57:00,2.28113,2.28132,2.28047,2.28053,35000000.0
2005-09-06 22:58:00,2.28058,2.28085,2.28031,2.28035,26500000.0
2005-09-06 22:59:00,2.28027,2.28095,2.28017,2.28084,43400000.0
2005-09-06 23:00:00,2.2803,2.28107,2.2803,2.28083,51400000.0
2005-09-06 23:01:00,2.28087,2.28087,2.28041,2.28074,28800000.0
2005-09-06 23:02:00,2.28095,2.28122,2.28064,2.28083,18400000.0
2005-09-06 23:03:00,2.28078,2.28134,2.28076,2.28113,29400000.0
2005-09-06 23:04:00,2.28087,2.28128,2.28061,2.2809,25900000.0
2005-09-06 23:05:00,2.28073,2.28091,2.28042,2.28086,25000000.0
2005-09-06 23:06:00,2.28065,2.28106,2.28047,2.28106,29400000.0
2005-09-06 23:07:00,2.28086,2.28153,2.28066,2.28139,18700000.0
2005-09-06 23:08:00,2.28146,2.28147,2.2807,2.2809,21500000.0
2005-09-06 23:09:00,2.28085,2.28114,2.28055,2.28066,25500000.0
2005-09-06 23:10:00,2.28069,2.28106,2.28039,2.28045,34300000.0
2005-09-06 23:11:00,2.28059,2.2812,2.28052,2.28077,43100000.0
2005-09-06 23:12:00,2.28106,2.2813,2.28087,2.28116,30400000.0
2005-09-06 23:13:00,2.28141,2.28141,2.28073,2.28083,26100000.0
2005-09-06 23:14:00,2.28114,2.28125,2.28077,2.28081,46800000.0
2005-09-06 23:15:00,2.28157,2.28157,2.28064,2.28069,33600000.0
2005-09-06 23:16:00,2.28094,2.28097,2.28039,2.2807,28200000.0
2005-09-06 23:17:00,2.28102,2.28123,2.28085,2.28106,36100000.0
2005-09-06 23:18:00,2.28116,2.28125,2.28087,2.28097,52100001.0
2005-09-06 23:19:00,2.28065,2.28086,2.28064,2.28086,31800000.0
2005-09-06 23:20:00,2.28072,2.2811,2.28049,2.28068,32800000.0
2005-09-06 23:21:00,2.28039,2.28115,2.28039,2.28115,31500000.0
2005-09-06 23:22:00,2.28137,2.28148,2.28097,2.28128,34000000.0
2005-09-06 23:23:00,2.28121,2.28135,2.28102,2.28113,33700000.0
2005-09-06 23:24:00,2.28222,2.28222,2.28078,2.28103,33700000.0
2005-09-06 23:25:00,2.28097,2.28125,2.28063,2.28063,64900001.0
2005-09-06 23:26:00,2.28067,2.28129,2.28055,2.28103,34100000.0
2005-09-06 23:27:00,2.28097,2.28105,2.28019,2.28019,24300000.0
2005-09-06 23:28:00,2.28102,2.28116,2.28021,2.28029,29800000.0
2005-09-06 23:29:00,2.28021,2.28094,2.28021,2.28043,43600000.0
2005-09-06 23:30:00,2.28137,2.28137,2.28025,2.281,27100000.0
2005-09-06 23:31:00,2.28072,2.28091,2.2803,2.28041,22800000.0
2005-09-06 23:32:00,2.2806,2.28081,2.27998,2.28058,44400000.0
2005-09-06 23:33:00,2.28039,2.28097,2.28031,2.28038,54900000.0
2005-09-06 23:34:00,2.28016,2.28086,2.28003,2.28018,41200000.0
2005-09-06 23:35:00,2.27993,2.2808,2.27993,2.28017,43200000.0
2005-09-06 23:36:00,2.2802,2.28086,2.28016,2.28066,26300000.0
2005-09-06 23:37:00,2.28043,2.28086,2.28043,2.28078,39400000.0
2005-09-06 23:38:00,2.28122,2.28122,2.28034,2.28065,28800000.0
2005-09-06 23:39:00,2.28059,2.28077,2.2803,2.28075,40900000.0
2005-09-06 23:40:00,2.28036,2.28078,2.28027,2.28078,40600000.0
2005-09-06 23:41:00,2.28094,2.28099,2.28022,2.28022,45600000.0
2005-09-06 23:42:00,2.28061,2.28061,2.28001,2.28003,18500000.0
2005-09-06 23:43:00,2.28068,2.28097,2.2803,2.28097,41300000.0
2005-09-06 23:44:00,2.28065,2.28097,2.28032,2.28068,65500000.0
2005-09-06 23:45:00,2.28045,2.28073,2.28021,2.28062,38400000.0
2005-09-06 23:46:00,2.28085,2.28085,2.27985,2.28074,58500000.0
2005-09-06 23:47:00,2.28065,2.28092,2.28027,2.28092,37500000.0
2005-09-06 23:48:00,2.2802,2.28061,2.27992,2.28061,23200000.0
2005-09-06 23:49:00,2.28042,2.2807,2.28033,2.28054,23800000.0
2005-09-06 23:50:00,2.28102,2.28102,2.27992,2.27992,51800001.0
2005-09-06 23:51:00,2.28007,2.28013,2.27913,2.27967,45900000.0
2005-09-06 23:52:00,2.2794,2.28032,2.27929,2.28018,38000000.0
2005-09-06 23:53:00,2.27991,2.2802,2.27969,2.2799,44600000.0
2005-09-06 23:54:00,2.28022,2.28052,2.27995,2.28039,27600000.0
2005-09-06 23:55:00,2.27958,2.28029,2.27958,2.28029,41900000.0
2005-09-06 23:56:00,2.2803,2.2803,2.27947,2.27951,36600000.0
2005-09-06 23:57:00,2.27957,2.2803,2.27951,2.2803,23500000.0
2005-09-06 23:58:00,2.28031,2.28031,2.27944,2.28002,19700000.0
2005-09-06 23:59:00,2.2799,2.28022,2.27955,2.28013,32000000.0
2005-09-07 00:00:00,2.27999,2.28018,2.2793,2.2793,29200000.0
2005-09-07 00:01:00,2.27932,2.2801,2.27925,2.28008,45400000.0
2005-09-07 00:02:00,2.27963,2.28013,2.27942,2.27995,44400000.0
2005-09-07 00:03:00,2.28032,2.28073,2.28009,2.2803,41300000.0
2005-09-07 00:04:00,2.28107,2.28107,2.27974,2.27974,32600000.0
2005-09-07 00:05:00,2.28001,2.28037,2.27994,2.28024,16000000.0
2005-09-07 00:06:00,2.2807,2.2807,2.27987,2.28038,35400000.0
2005-09-07 00:07:00,2.28069,2.28069,2.27987,2.28014,25600000.0
2005-09-07 00:08:00,2.28005,2.28009,2.27963,2.27976,22700000.0
2005-09-07 00:09:00,2.28002,2.28015,2.27959,2.27967,39400000.0
2005-09-07 00:10:00,2.27965,2.27981,2.27872,2.27956,25000000.0
2005-09-07 00:11:00,2.27938,2.27998,2.27916,2.2799,46900000.0
2005-09-07 00:12:00,2.27963,2.28039,2.27942,2.28019,35200000.0
2005-09-07 00:13:00,2.28038,2.28041,2.27933,2.27933,49400000.0
2005-09-07 00:14:00,2.27978,2.28001,2.27954,2.28,31500000.0
2005-09-07 00:15:00,2.28025,2.28031,2.27928,2.28003,40800000.0
2005-09-07 00:16:00,2.27962,2.2803,2.27946,2.27971,25300000.0
2005-09-07 00:17:00,2.27946,2.28002,2.27934,2.27955,42700000.0
2005-09-07 00:18:00,2.28009,2.28041,2.27964,2.28009,71400000.0
2005-09-07 00:19:00,2.28043,2.28043,2.27972,2.28016,32700000.0
2005-09-07 00:20:00,2.28002,2.28024,2.27965,2.27977,42600000.0
2005-09-07 00:21:00,2.27958,2.28016,2.27957,2.27979,80499999.0
2005-09-07 00:22:00,2.27953,2.28022,2.27948,2.28022,50100000.0
2005-09-07 00:23:00,2.28032,2.28048,2.27988,2.28048,43800000.0
2005-09-07 00:24:00,2.28097,2.28097,2.27972,2.28021,39100000.0
2005-09-07 00:25:00,2.2796,2.28048,2.27953,2.28026,56000000.0
2005-09-07 00:26:00,2.28002,2.28032,2.27978,2.2798,39100000.0
2005-09-07 00:27:00,2.28005,2.28026,2.27972,2.2799,27900000.0
2005-09-07 00:28:00,2.27992,2.27996,2.27954,2.27954,19200000.0
2005-09-07 00:29:00,2.27964,2.28018,2.27964,2.28004,21400000.0
2005-09-07 00:30:00,2.28037,2.2804,2.27969,2.27979,21100000.0
2005-09-07 00:31:00,2.27971,2.28036,2.27961,2.28036,39400000.0
2005-09-07 00:32:00,2.28022,2.28029,2.27955,2.27974,31000000.0
2005-09-07 00:33:00,2.2796,2.28025,2.27957,2.27959,46000000.0
2005-09-07 00:34:00,2.28045,2.28074,2.27982,2.27997,27000000.0
2005-09-07 00:35:00,2.28008,2.28076,2.28008,2.28039,37400000.0
2005-09-07 00:36:00,2.28007,2.28073,2.27998,2.28071,34200000.0
2005-09-07 00:37:00,2.28067,2.28079,2.28038,2.28072,55900000.0
2005-09-07 00:38:00,2.28087,2.28098,2.28044,2.28087,29600000.0
2005-09-07 00:39:00,2.2809,2.2809,2.28035,2.28048,35100000.0
2005-09-07 00:40:00,2.28062,2.28068,2.2798,2.28055,50600000.0
2005-09-07 00:41:00,2.28107,2.28107,2.27979,2.27988,37700000.0
2005-09-07 00:42:00,2.28056,2.28061,2.28004,2.28004,25200000.0
2005-09-07 00:43:00,2.28053,2.28073,2.27996,2.28058,56800000.0
2005-09-07 00:44:00,2.28093,2.28111,2.28034,2.28079,44200000.0
2005-09-07 00:45:00,2.28063,2.28118,2.28042,2.28099,30800000.0
2005-09-07 00:46:00,2.28037,2.28078,2.28003,2.28028,35800000.0
2005-09-07 00:47:00,2.28065,2.28088,2.28007,2.28032,25600000.0
2005-09-07 00:48:00,2.28043,2.2808,2.28017,2.2808,25100000.0
2005-09-07 00:49:00,2.2807,2.28071,2.27998,2.27998,31800000.0
2005-09-07 00:50:00,2.28042,2.28063,2.27981,2.28063,39200000.0
2005-09-07 00:51:00,2.28047,2.28111,2.28007,2.28111,26100000.0
2005-09-07 00:52:00,2.28064,2.28095,2.28024,2.28024,35800000.0
2005-09-07 00:53:00,2.27996,2.28097,2.27996,2.28097,48900000.0
2005-09-07 00:54:00,2.28085,2.28093,2.28012,2.28074,26400000.0
2005-09-07 00:55:00,2.28045,2.2809,2.28043,2.28049,31200000.0
2005-09-07 00:56:00,2.27999,2.2808,2.27999,2.2804,30100000.0
2005-09-07 00:57:00,2.28062,2.28093,2.28038,2.28093,64500000.0
2005-09-07 00:58:00,2.28049,2.28108,2.28038,2.2809,48400000.0
2005-09-07 00:59:00,2.28076,2.28076,2.28047,2.28059,27700000.0
2005-09-07 01:00:00,2.28096,2.28096,2.28061,2.28063,37400000.0
2005-09-07 01:01:00,2.28081,2.28103,2.28046,2.28069,33400000.0
2005-09-07 01:02:00,2.2812,2.2812,2.28023,2.28023,50400000.0
2005-09-07 01:03:00,2.28052,2.28122,2.28052,2.281,35000000.0
2005-09-07 01:04:00,2.28051,2.28099,2.2804,2.28089,20700000.0
2005-09-07 01:05:00,2.28105,2.28105,2.28036,2.28069,21600000.0
2005-09-07 01:06:00,2.28064,2.28099,2.28043,2.28099,23300000.0
2005-09-07 01:07:00,2.28085,2.28099,2.28006,2.28047,31500000.0
2005-09-07 01:08:00,2.28022,2.28063,2.28006,2.2804,34900000.0
2005-09-07 01:09:00,2.28042,2.28061,2.28005,2.28046,49200000.0
2005-09-07 01:10:00,2.28068,2.28084,2.28008,2.28028,35900000.0
2005-09-07 01:11:00,2.28048,2.28064,2.28022,2.28033,53800000.0
2005-09-07 01:12:00,2.28031,2.28105,2.28031,2.28079,32800000.0
2005-09-07 01:13:00,2.28063,2.28081,2.28045,2.28071,48200000.0
2005-09-07 01:14:00,2.28043,2.28094,2.28041,2.28087,29400000.0
2005-09-07 01:15:00,2.2807,2.28144,2.28048,2.28126,44400000.0
2005-09-07 01:16:00,2.28145,2.28145,2.28071,2.28136,28700000.0
2005-09-07 01:17:00,2.28134,2.28138,2.28074,2.28122,62400000.0
2005-09-07 01:18:00,2.2812,2.28123,2.28069,2.2809,28300000.0
2005-09-07 01:19:00,2.28094,2.28103,2.28049,2.28049,39300000.0
2005-09-07 01:20:00,2.2808,2.28138,2.2808,2.28137,40100000.0
2005-09-07 01:21:00,2.28095,2.28152,2.28077,2.28127,37400000.0
2005-09-07 01:22:00,2.28112,2.2814,2.28078,2.28078,45300000.0
2005-09-07 01:23:00,2.28099,2.28126,2.28033,2.28033,21200000.0
2005-09-07 01:24:00,2.2809,2.2812,2.28059,2.2812,40300000.0
2005-09-07 01:25:00,2.2808,2.28155,2.2808,2.28148,32800000.0
2005-09-07 01:26:00,2.28131,2.28139,2.28091,2.28132,32100000.0
2005-09-07 01:27:00,2.28118,2.28123,2.28076,2.28123,27100000.0
2005-09-07 01:28:00,2.28121,2.28156,2.28093,2.28094,49000000.0
2005-09-07 01:29:00,2.28111,2.28135,2.28098,2.28104,25600000.0
2005-09-07 01:30:00,2.28118,2.28144,2.28107,2.28129,26400000.0
2005-09-07 01:31:00,2.2814,2.28148,2.28073,2.28102,41900000.0
2005-09-07 01:32:00,2.28076,2.28131,2.28062,2.28119,48100000.0
2005-09-07 01:33:00,2.28102,2.28141,2.28083,2.28141,48700000.0
2005-09-07 01:34:00,2.28139,2.28146,2.28075,2.281,55000000.0
2005-09-07 01:35:00,2.28137,2.28169,2.28073,2.28161,42300000.0
2005-09-07 01:36:00,2.28147,2.28183,2.28126,2.28158,36300000.0
2005-09-07 01:37:00,2.28164,2.28178,2.28105,2.28105,39800000.0
2005-09-07 01:38:00,2.28152,2.28178,2.28115,2.28125,28400000.0
2005-09-07 01:39:00,2.28134,2.28155,2.28092,2.28133,30300000.0
2005-09-07 01:40:00,2.28139,2.28151,2.28099,2.28147,42500000.0
2005-09-07 01:41:00,2.28178,2.2818,2.28133,2.28154,36000000.0
2005-09-07 01:42:00,2.2817,2.2817,2.2811,2.28131,23400000.0
2005-09-07 01:43:00,2.2814,2.28161,2.28124,2.2814,53200000.0
2005-09-07 01:44:00,2.2813,2.28197,2.28114,2.28144,36000000.0
2005-09-07 01:45:00,2.28119,2.2815,2.28113,2.28147,43300000.0
2005-09-07 01:46:00,2.28146,2.28171,2.28098,2.28109,42800000.0
2005-09-07 01:47:00,2.28105,2.28142,2.28083,2.28109,36100000.0
2005-09-07 01:48:00,2.28107,2.28135,2.2807,2.28128,32700000.0
2005-09-07 01:49:00,2.28137,2.28137,2.2806,2.28104,27500000.0
2005-09-07 01:50:00,2.28088,2.28168,2.28088,2.28161,49600000.0
2005-09-07 01:51:00,2.28197,2.28197,2.28141,2.28153,33200000.0
2005-09-07 01:52:00,2.28146,2.28163,2.28102,2.28128,39000000.0
2005-09-07 01:53:00,2.28134,2.28152,2.2811,2.28121,34200000.0
2005-09-07 01:54:00,2.2813,2.28143,2.28101,2.28121,31700000.0
2005-09-07 01:55:00,2.28129,2.28129,2.2803,2.2803,40400000.0
2005-09-07 01:56:00,2.28048,2.28068,2.28036,2.28043,36100000.0
2005-09-07 01:57:00,2.28072,2.28073,2.28021,2.28055,32700000.0
2005-09-07 01:58:00,2.28048,2.2806,2.27982,2.28041,43000000.0
2005-09-07 01:59:00,2.28026,2.28063,2.28008,2.2805,43300000.0
2005-09-07 02:00:00,2.28038,2.28114,2.28016,2.28082,60700000.0
2005-09-07 02:01:00,2.28034,2.28059,2.27985,2.27998,24300000.0
2005-09-07 02:02:00,2.28052,2.28063,2.2796,2.28019,51000000.0
2005-09-07 02:03:00,2.28035,2.28061,2.28014,2.28034,25000000.0
2005-09-07 02:04:00,2.28052,2.28072,2.27989,2.28007,48499999.0
2005-09-07 02:05:00,2.28052,2.2808,2.28027,2.28071,37800000.0
2005-09-07 02:06:00,2.27999,2.28051,2.27999,2.28043,33300000.0
2005-09-07 02:07:00,2.28042,2.28064,2.28021,2.28055,55600000.0
2005-09-07 02:08:00,2.28057,2.28094,2.28036,2.28086,31600000.0
2005-09-07 02:09:00,2.28079,2.28079,2.2804,2.28055,39500000.0
2005-09-07 02:10:00,2.28103,2.28123,2.28063,2.28115,40800000.0
2005-09-07 02:11:00,2.2809,2.28132,2.28074,2.28132,34000000.0
2005-09-07 02:12:00,2.28063,2.28106,2.28051,2.28084,39800000.0
2005-09-07 02:13:00,2.28074,2.28095,2.28046,2.28084,34300000.0
2005-09-07 02:14:00,2.28097,2.28104,2.28045,2.28093,33000000.0
2005-09-07 02:15:00,2.28107,2.28107,2.28037,2.28061,31800000.0
2005-09-07 02:16:00,2.2802,2.28075,2.28005,2.28046,44400000.0
2005-09-07 02:17:00,2.28033,2.2805,2.27992,2.27992,34200000.0
2005-09-07 02:18:00,2.27984,2.28001,2.27955,2.28001,40200000.0
2005-09-07 02:19:00,2.27983,2.28032,2.27983,2.28013,51200000.0
2005-09-07 02:20:00,2.28014,2.28016,2.27937,2.27974,28200000.0
2005-09-07 02:21:00,2.27959,2.27976,2.27924,2.27974,64600000.0
2005-09-07 02:22:00,2.27938,2.28001,2.2792,2.28001,31100000.0
2005-09-07 02:23:00,2.27956,2.28008,2.27934,2.27996,40700001.0
2005-09-07 02:24:00,2.27977,2.28004,2.27923,2.27957,37400000.0
2005-09-07 02:25:00,2.27966,2.28007,2.27937,2.28004,30000000.0
2005-09-07 02:26:00,2.27967,2.27978,2.27939,2.27956,30100000.0
2005-09-07 02:27:00,2.27965,2.28002,2.27948,2.27995,45200000.0
2005-09-07 02:28:00,2.27977,2.28008,2.27946,2.2798,46000000.0
2005-09-07 02:29:00,2.27983,2.28008,2.27946,2.27946,42200000.0
2005-09-07 02:30:00,2.27965,2.27978,2.27924,2.27941,28400000.0
2005-09-07 02:31:00,2.27964,2.27972,2.27872,2.2795,36900000.0
2005-09-07 02:32:00,2.27947,2.27983,2.27937,2.27965,46700000.0
2005-09-07 02:33:00,2.27945,2.27983,2.27918,2.27951,45400000.0
2005-09-07 02:34:00,2.27937,2.27952,2.2787,2.27905,27300000.0
2005-09-07 02:35:00,2.27868,2.27911,2.27849,2.27884,25800000.0
2005-09-07 02:36:00,2.27929,2.27929,2.27804,2.27806,52199999.0
2005-09-07 02:37:00,2.27843,2.27875,2.27826,2.27835,41100000.0
2005-09-07 02:38:00,2.27848,2.27874,2.27816,2.27836,26000000.0
2005-09-07 02:39:00,2.27865,2.27898,2.27856,2.27856,30500000.0
2005-09-07 02:40:00,2.27846,2.27883,2.27815,2.27883,30200000.0
2005-09-07 02:41:00,2.2782,2.27854,2.27789,2.27841,30400000.0
2005-09-07 02:42:00,2.27862,2.27862,2.27792,2.27813,35700000.0
2005-09-07 02:43:00,2.27765,2.27854,2.27757,2.27847,42400000.0
2005-09-07 02:44:00,2.27872,2.27894,2.27829,2.27874,39900000.0
2005-09-07 02:45:00,2.27917,2.27936,2.27865,2.27895,44700000.0
2005-09-07 02:46:00,2.2788,2.2792,2.2787,2.2791,51400000.0
2005-09-07 02:47:00,2.27887,2.27948,2.27857,2.27948,34900000.0
2005-09-07 02:48:00,2.27918,2.27952,2.27897,2.27944,42500001.0
2005-09-07 02:49:00,2.27885,2.27924,2.27872,2.27919,31600000.0
2005-09-07 02:50:00,2.27922,2.27933,2.27864,2.27874,26900000.0
2005-09-07 02:51:00,2.27853,2.27966,2.27853,2.27966,44200000.0
2005-09-07 02:52:00,2.2793,2.27956,2.27878,2.27939,25300000.0
2005-09-07 02:53:00,2.27967,2.27967,2.27877,2.27879,42500000.0
2005-09-07 02:54:00,2.27888,2.28006,2.27869,2.28006,37400000.0
2005-09-07 02:55:00,2.28005,2.28018,2.27921,2.27939,47200000.0
2005-09-07 02:56:00,2.27952,2.28,2.27938,2.27996,30400000.0
2005-09-07 02:57:00,2.27973,2.28092,2.27945,2.2804,40500000.0
2005-09-07 02:58:00,2.28012,2.28041,2.27974,2.28036,26900000.0
2005-09-07 02:59:00,2.28035,2.28035,2.27964,2.27983,37200000.0
2005-09-07 03:00:00,2.27939,2.28014,2.27937,2.27991,25300000.0
2005-09-07 03:01:00,2.27965,2.27973,2.2793,2.27973,39500000.0
2005-09-07 03:02:00,2.27949,2.27964,2.27913,2.27941,32700000.0
2005-09-07 03:03:00,2.2793,2.27939,2.27907,2.27918,18100000.0
2005-09-07 03:04:00,2.27865,2.27926,2.27854,2.27915,63500000.0
2005-09-07 03:05:00,2.27888,2.27906,2.27821,2.27883,60400000.0
2005-09-07 03:06:00,2.2785,2.27899,2.27823,2.27887,23400000.0
2005-09-07 03:07:00,2.27872,2.27944,2.27853,2.27944,22800000.0
2005-09-07 03:08:00,2.27891,2.27964,2.27876,2.27964,34000000.0
2005-09-07 03:09:00,2.27897,2.27958,2.27884,2.27949,36300000.0
2005-09-07 03:10:00,2.27915,2.27943,2.27875,2.2791,39500000.0
2005-09-07 03:11:00,2.27918,2.27927,2.27876,2.27904,36600000.0
2005-09-07 03:12:00,2.27892,2.27927,2.27863,2.27876,63500000.0
2005-09-07 03:13:00,2.27834,2.27892,2.27827,2.27889,35100000.0
2005-09-07 03:14:00,2.2786,2.27889,2.2781,2.27889,24000000.0
2005-09-07 03:15:00,2.2787,2.27877,2.2781,2.27822,21200000.0
2005-09-07 03:16:00,2.27858,2.27885,2.27837,2.27862,33600000.0
2005-09-07 03:17:00,2.27842,2.27911,2.27832,2.27898,28900000.0
2005-09-07 03:18:00,2.27868,2.27907,2.27843,2.27877,51500000.0
2005-09-07 03:19:00,2.27845,2.27894,2.27829,2.27874,24800000.0
2005-09-07 03:20:00,2.27879,2.27891,2.27835,2.27861,35700000.0
2005-09-07 03:21:00,2.27818,2.27863,2.27794,2.27794,48500000.0
2005-09-07 03:22:00,2.2787,2.2787,2.27788,2.27811,46300000.0
2005-09-07 03:23:00,2.27845,2.27884,2.27825,2.27882,32700000.0
2005-09-07 03:24:00,2.27888,2.27888,2.27822,2.27822,25200000.0
2005-09-07 03:25:00,2.27799,2.27856,2.27792,2.27842,31700000.0
2005-09-07 03:26:00,2.27831,2.27843,2.27813,2.27839,34900000.0
2005-09-07 03:27:00,2.27867,2.27867,2.27803,2.27826,24300000.0
2005-09-07 03:28:00,2.27852,2.27852,2.27798,2.27829,34900000.0
2005-09-07 03:29:00,2.27803,2.27842,2.27784,2.27834,52600001.0
2005-09-07 03:30:00,2.27816,2.27856,2.278,2.27844,22400000.0
2005-09-07 03:31:00,2.27848,2.2785,2.27805,2.27837,18000000.0
2005-09-07 03:32:00,2.27791,2.27868,2.2779,2.27859,35500000.0
2005-09-07 03:33:00,2.27788,2.27833,2.27788,2.27825,51100000.0
2005-09-07 03:34:00,2.27764,2.27863,2.27751,2.27848,32800000.0
2005-09-07 03:35:00,2.27816,2.27873,2.27795,2.27854,47800000.0
2005-09-07 03:36:00,2.27873,2.27873,2.27785,2.27828,47300000.0
2005-09-07 03:37:00,2.27855,2.27858,2.27792,2.27805,36100000.0
2005-09-07 03:38:00,2.27837,2.27869,2.2776,2.27771,39500000.0
2005-09-07 03:39:00,2.27844,2.27858,2.27796,2.27841,22200000.0
2005-09-07 03:40:00,2.27857,2.2787,2.27737,2.27816,64900000.0
2005-09-07 03:41:00,2.278,2.27826,2.27729,2.27775,38500000.0
2005-09-07 03:42:00,2.27803,2.27834,2.27786,2.27827,29500000.0
2005-09-07 03:43:00,2.27812,2.27867,2.27767,2.27819,51200000.0
2005-09-07 03:44:00,2.27795,2.27844,2.27756,2.27844,38500000.0
2005-09-07 03:45:00,2.27815,2.27841,2.27762,2.27811,33100000.0
2005-09-07 03:46:00,2.27845,2.27847,2.27763,2.27839,39800000.0
2005-09-07 03:47:00,2.27837,2.27861,2.27804,2.27851,19500000.0
2005-09-07 03:48:00,2.27865,2.27868,2.27798,2.27819,51300000.0
2005-09-07 03:49:00,2.27839,2.2784,2.27756,2.27787,28200000.0
2005-09-07 03:50:00,2.27812,2.27818,2.27752,2.27789,33400000.0
2005-09-07 03:51:00,2.27809,2.27826,2.27743,2.27826,30000000.0
2005-09-07 03:52:00,2.27821,2.27821,2.27738,2.27764,21400000.0
2005-09-07 03:53:00,2.27738,2.27802,2.27735,2.27802,47000000.0
2005-09-07 03:54:00,2.27725,2.27805,2.27725,2.27778,39700000.0
2005-09-07 03:55:00,2.27721,2.27799,2.27721,2.27785,45300000.0
2005-09-07 03:56:00,2.2778,2.27806,2.27726,2.27806,62700000.0
2005-09-07 03:57:00,2.27858,2.27863,2.27767,2.27816,34600000.0
2005-09-07 03:58:00,2.2777,2.27828,2.27757,2.27814,18600000.0
2005-09-07 03:59:00,2.27785,2.27883,2.27784,2.27883,29400000.0
2005-09-07 04:00:00,2.27877,2.27884,2.27783,2.27815,26800000.0
2005-09-07 04:01:00,2.27831,2.27858,2.27806,2.2782,47100001.0
2005-09-07 04:02:00,2.27868,2.27883,2.27767,2.27804,49500000.0
2005-09-07 04:03:00,2.2784,2.27856,2.27788,2.27848,24500000.0
2005-09-07 04:04:00,2.27863,2.27932,2.27836,2.27932,42100000.0
2005-09-07 04:05:00,2.27873,2.2803,2.27873,2.28023,30400000.0
2005-09-07 04:06:00,2.2798,2.2801,2.27938,2.27985,25400000.0
2005-09-07 04:07:00,2.27888,2.27954,2.27883,2.27932,28200000.0
2005-09-07 04:08:00,2.27914,2.27951,2.2789,2.27943,41900000.0
2005-09-07 04:09:00,2.2794,2.27952,2.27882,2.27928,23800000.0
2005-09-07 04:10:00,2.27915,2.27929,2.27873,2.27888,28800000.0
2005-09-07 04:11:00,2.27905,2.27951,2.27896,2.27943,39000000.0
2005-09-07 04:12:00,2.27922,2.27963,2.27895,2.27929,30300000.0
2005-09-07 04:13:00,2.27895,2.27955,2.27889,2.27955,78999998.0
2005-09-07 04:14:00,2.2801,2.2801,2.27912,2.27938,22200000.0
2005-09-07 04:15:00,2.2796,2.27968,2.27897,2.27959,33900000.0
2005-09-07 04:16:00,2.27942,2.27964,2.27898,2.27964,29400000.0
2005-09-07 04:17:00,2.27972,2.27979,2.27911,2.27911,30400000.0
2005-09-07 04:18:00,2.27947,2.27984,2.27929,2.27964,39200000.0
2005-09-07 04:19:00,2.27916,2.27977,2.27905,2.27946,36500000.0
2005-09-07 04:20:00,2.27958,2.27967,2.27889,2.27927,42800000.0
2005-09-07 04:21:00,2.2792,2.27971,2.27887,2.27971,34800000.0
2005-09-07 04:22:00,2.27944,2.27961,2.27884,2.27928,38200000.0
2005-09-07 04:23:00,2.27919,2.27945,2.27889,2.27945,79900000.0
2005-09-07 04:24:00,2.27916,2.27937,2.27887,2.27887,55100000.0
2005-09-07 04:25:00,2.27907,2.27948,2.27864,2.27905,54100001.0
2005-09-07 04:26:00,2.27881,2.27927,2.27868,2.27901,23000000.0
2005-09-07 04:27:00,2.27904,2.27922,2.27871,2.27871,56800000.0
2005-09-07 04:28:00,2.27863,2.27987,2.2785,2.27982,20800000.0
2005-09-07 04:29:00,2.27985,2.27985,2.27896,2.2793,42700000.0
2005-09-07 04:30:00,2.27964,2.27984,2.27914,2.27927,32900000.0
2005-09-07 04:31:00,2.27895,2.27934,2.27843,2.27923,48500000.0
2005-09-07 04:32:00,2.27906,2.27927,2.27878,2.27918,27500000.0
2005-09-07 04:33:00,2.27905,2.27939,2.27875,2.27916,28600000.0
2005-09-07 04:34:00,2.27925,2.27931,2.27883,2.27928,42700000.0
2005-09-07 04:35:00,2.27937,2.27937,2.27868,2.27914,21600000.0
2005-09-07 04:36:00,2.27902,2.27963,2.2789,2.2796,32100000.0
2005-09-07 04:37:00,2.27904,2.27959,2.27903,2.27936,58800000.0
2005-09-07 04:38:00,2.279,2.27914,2.2786,2.27911,33200000.0
2005-09-07 04:39:00,2.27957,2.27957,2.27879,2.27913,62600000.0
2005-09-07 04:40:00,2.27916,2.27925,2.2787,2.2789,28800000.0
2005-09-07 04:41:00,2.2789,2.2791,2.27854,2.27901,18500000.0
2005-09-07 04:42:00,2.27895,2.27945,2.27847,2.27945,53200000.0
2005-09-07 04:43:00,2.27909,2.27948,2.27871,2.27871,35000000.0
2005-09-07 04:44:00,2.27876,2.27917,2.27859,2.27896,34700000.0
2005-09-07 04:45:00,2.27873,2.27926,2.27859,2.27926,32300000.0
2005-09-07 04:46:00,2.27887,2.27911,2.27859,2.27903,19700000.0
2005-09-07 04:47:00,2.27894,2.27909,2.27853,2.2787,27400000.0
2005-09-07 04:48:00,2.27898,2.27909,2.27797,2.27886,50900000.0
2005-09-07 04:49:00,2.27925,2.27948,2.27852,2.27931,25200000.0
2005-09-07 04:50:00,2.27963,2.27977,2.27851,2.27933,53600000.0
2005-09-07 04:51:00,2.27898,2.27914,2.2787,2.27902,34000000.0
2005-09-07 04:52:00,2.27885,2.27916,2.27844,2.2789,44700000.0
2005-09-07 04:53:00,2.2788,2.279,2.27844,2.27884,40000000.0
2005-09-07 04:54:00,2.27863,2.27889,2.27812,2.27834,62200000.0
2005-09-07 04:55:00,2.27828,2.27912,2.27823,2.27904,31100000.0
2005-09-07 04:56:00,2.2785,2.27883,2.27842,2.27881,39100000.0
2005-09-07 04:57:00,2.27903,2.27903,2.27828,2.2785,32900000.0
2005-09-07 04:58:00,2.27915,2.27916,2.27823,2.27902,35200000.0
2005-09-07 04:59:00,2.2791,2.2791,2.27822,2.27845,55599999.0
2005-09-07 05:00:00,2.27835,2.27867,2.27803,2.27839,33600000.0
2005-09-07 05:01:00,2.27821,2.27863,2.27801,2.27834,25100000.0
2005-09-07 05:02:00,2.27799,2.27842,2.27779,2.27842,32300000.0
2005-09-07 05:03:00,2.27842,2.27848,2.27774,2.27774,32500000.0
2005-09-07 05:04:00,2.2782,2.27854,2.27787,2.27854,49000000.0
2005-09-07 05:05:00,2.27852,2.27857,2.27774,2.2781,47800000.0
2005-09-07 05:06:00,2.27792,2.27816,2.27765,2.2779,32600000.0
2005-09-07 05:07:00,2.27775,2.27819,2.27742,2.27789,47000000.0
2005-09-07 05:08:00,2.27798,2.27835,2.27764,2.27825,54100000.0
2005-09-07 05:09:00,2.27832,2.27866,2.27803,2.27803,64799999.0
2005-09-07 05:10:00,2.27795,2.27848,2.27762,2.27832,54600000.0
2005-09-07 05:11:00,2.27834,2.27856,2.27793,2.27793,64700000.0
2005-09-07 05:12:00,2.27807,2.27817,2.27763,2.27798,45700000.0
2005-09-07 05:13:00,2.27783,2.27817,2.27773,2.27784,17700000.0
2005-09-07 05:14:00,2.27765,2.27819,2.27745,2.27796,17800000.0
2005-09-07 05:15:00,2.27777,2.27779,2.277,2.27776,41500000.0
2005-09-07 05:16:00,2.2778,2.2778,2.27685,2.27737,34800000.0
2005-09-07 05:17:00,2.27725,2.27769,2.27703,2.2771,31600000.0
2005-09-07 05:18:00,2.27723,2.27765,2.27705,2.27764,51399999.0
2005-09-07 05:19:00,2.27777,2.27787,2.27692,2.27787,35700000.0
2005-09-07 05:20:00,2.27742,2.2776,2.27697,2.2775,38700000.0
2005-09-07 05:21:00,2.2771,2.27717,2.27667,2.27667,19900000.0
2005-09-07 05:22:00,2.27668,2.27706,2.27642,2.27654,21600000.0
2005-09-07 05:23:00,2.27622,2.27652,2.27588,2.27634,22600000.0
2005-09-07 05:24:00,2.27552,2.27604,2.27529,2.27589,72600000.0
2005-09-07 05:25:00,2.27604,2.2761,2.27539,2.27576,48800000.0
2005-09-07 05:26:00,2.27605,2.27622,2.27515,2.27536,27000000.0
2005-09-07 05:27:00,2.27562,2.27568,2.27502,2.2752,27000000.0
2005-09-07 05:28:00,2.27515,2.27537,2.27482,2.27493,50100000.0
2005-09-07 05:29:00,2.27502,2.27524,2.27455,2.27484,46300000.0
2005-09-07 05:30:00,2.27512,2.27512,2.27432,2.27467,50200000.0
2005-09-07 05:31:00,2.2746,2.27537,2.27457,2.27528,44100000.0
2005-09-07 05:32:00,2.27561,2.27562,2.27484,2.27499,45500000.0
2005-09-07 05:33:00,2.27505,2.27505,2.27453,2.27505,20000000.0
2005-09-07 05:34:00,2.2746,2.27519,2.27445,2.27519,19400000.0
2005-09-07 05:35:00,2.27492,2.27538,2.27485,2.27498,42500000.0
2005-09-07 05:36:00,2.27512,2.27535,2.27477,2.27535,36200000.0
2005-09-07 05:37:00,2.27548,2.2755,2.27493,2.27512,25200000.0
2005-09-07 05:38:00,2.27542,2.27546,2.27455,2.27512,29300000.0
2005-09-07 05:39:00,2.27539,2.27546,2.27471,2.27504,48300000.0
2005-09-07 05:40:00,2.27517,2.27537,2.27484,2.27488,22800000.0
2005-09-07 05:41:00,2.27497,2.27503,2.27448,2.27477,38400000.0
2005-09-07 05:42:00,2.27442,2.27461,2.27367,2.27401,76700000.0
2005-09-07 05:43:00,2.27447,2.27453,2.27403,2.27426,15800000.0
2005-09-07 05:44:00,2.2744,2.27466,2.274,2.2742,17800000.0
2005-09-07 05:45:00,2.27449,2.27472,2.27418,2.27442,39300000.0
2005-09-07 05:46:00,2.27465,2.27505,2.27465,2.27478,44299999.0
2005-09-07 05:47:00,2.27467,2.27476,2.27434,2.27466,25800000.0
2005-09-07 05:48:00,2.27477,2.27477,2.27332,2.27393,44800000.0
2005-09-07 05:49:00,2.2738,2.27473,2.27369,2.27473,28300000.0
2005-09-07 05:50:00,2.2747,2.27478,2.27402,2.27402,63400000.0
2005-09-07 05:51:00,2.27459,2.2751,2.27448,2.2751,56600000.0
2005-09-07 05:52:00,2.27483,2.27552,2.27465,2.27524,38800000.0
2005-09-07 05:53:00,2.27498,2.27507,2.27378,2.27378,26000000.0
2005-09-07 05:54:00,2.27361,2.27484,2.27361,2.27484,29800000.0
2005-09-07 05:55:00,2.27471,2.27532,2.27441,2.27519,18800000.0
2005-09-07 05:56:00,2.27515,2.27524,2.27436,2.27445,38700000.0
2005-09-07 05:57:00,2.27505,2.27528,2.27432,2.27458,35200000.0
2005-09-07 05:58:00,2.2747,2.27522,2.27418,2.27424,37300000.0
2005-09-07 05:59:00,2.2745,2.27453,2.27397,2.27421,29900000.0
2005-09-07 06:00:00,2.27373,2.27412,2.27338,2.27338,36400000.0
2005-09-07 06:01:00,2.27386,2.27392,2.27331,2.27389,45200000.0
2005-09-07 06:02:00,2.2737,2.2737,2.27306,2.27345,40600000.0
2005-09-07 06:03:00,2.27337,2.27365,2.27291,2.27324,43900000.0
2005-09-07 06:04:00,2.27302,2.27382,2.27302,2.27365,45200000.0
2005-09-07 06:05:00,2.27397,2.27424,2.27339,2.27401,33800000.0
2005-09-07 06:06:00,2.27442,2.27442,2.27385,2.27427,36700000.0
2005-09-07 06:07:00,2.2744,2.27457,2.27406,2.27406,28000000.0
2005-09-07 06:08:00,2.27393,2.27456,2.27379,2.27436,26000000.0
2005-09-07 06:09:00,2.27427,2.27475,2.27405,2.27437,34700000.0
2005-09-07 06:10:00,2.27398,2.27416,2.27329,2.27346,35000000.0
2005-09-07 06:11:00,2.27364,2.2738,2.27299,2.27338,70100000.0
2005-09-07 06:12:00,2.27343,2.27381,2.27314,2.27315,25600000.0
2005-09-07 06:13:00,2.2731,2.27393,2.27292,2.27388,36900000.0
2005-09-07 06:14:00,2.27341,2.27386,2.27326,2.27385,48800000.0
2005-09-07 06:15:00,2.27363,2.27397,2.27339,2.27384,37800000.0
2005-09-07 06:16:00,2.27382,2.27399,2.27329,2.27393,27200000.0
2005-09-07 06:17:00,2.2737,2.27379,2.27317,2.27317,54600000.0
2005-09-07 06:18:00,2.274,2.27419,2.27351,2.27386,23600000.0
2005-09-07 06:19:00,2.27378,2.27416,2.27347,2.27383,33000000.0
2005-09-07 06:20:00,2.27375,2.27402,2.2734,2.2739,36000000.0
2005-09-07 06:21:00,2.27341,2.2742,2.27334,2.2742,37700000.0
2005-09-07 06:22:00,2.27395,2.27395,2.27294,2.27308,25100000.0
2005-09-07 06:23:00,2.27383,2.27416,2.27355,2.27363,72300000.0
2005-09-07 06:24:00,2.27375,2.27418,2.27361,2.27361,26400000.0
2005-09-07 06:25:00,2.27333,2.27443,2.27333,2.27421,34800000.0
2005-09-07 06:26:00,2.27396,2.27433,2.27386,2.27412,45000000.0
2005-09-07 06:27:00,2.27338,2.274,2.27327,2.27389,38800000.0
2005-09-07 06:28:00,2.27387,2.27428,2.27363,2.27422,26500000.0
2005-09-07 06:29:00,2.27323,2.27424,2.27323,2.27374,26100000.0
2005-09-07 06:30:00,2.27363,2.27429,2.27324,2.27385,39900000.0
2005-09-07 06:31:00,2.27366,2.27406,2.27346,2.27401,54700000.0
2005-09-07 06:32:00,2.27429,2.27446,2.27378,2.274,31000000.0
2005-09-07 06:33:00,2.2741,2.27424,2.27363,2.27378,48400000.0
2005-09-07 06:34:00,2.27365,2.27395,2.27339,2.27374,50200000.0
2005-09-07 06:35:00,2.27325,2.27367,2.27309,2.2732,31500000.0
2005-09-07 06:36:00,2.27302,2.27356,2.27302,2.27333,39800000.0
2005-09-07 06:37:00,2.27316,2.2738,2.27316,2.27372,29800000.0
2005-09-07 06:38:00,2.27329,2.27366,2.27311,2.27336,50700000.0
2005-09-07 06:39:00,2.27358,2.27392,2.27354,2.27369,24100000.0
2005-09-07 06:40:00,2.2737,2.2739,2.27342,2.27372,21700000.0
2005-09-07 06:41:00,2.27335,2.27377,2.27309,2.27309,59999999.0
2005-09-07 06:42:00,2.2734,2.27417,2.2734,2.27417,69700001.0
2005-09-07 06:43:00,2.27402,2.27426,2.27371,2.27409,62400000.0
2005-09-07 06:44:00,2.27379,2.27426,2.27365,2.27418,35800000.0
2005-09-07 06:45:00,2.27425,2.27469,2.27413,2.27435,31600000.0
2005-09-07 06:46:00,2.2749,2.27491,2.27394,2.27419,27700000.0
2005-09-07 06:47:00,2.27437,2.27437,2.27375,2.27421,31200000.0
2005-09-07 06:48:00,2.2743,2.27439,2.27373,2.274,39200000.0
2005-09-07 06:49:00,2.27416,2.27433,2.27393,2.27433,25400000.0
2005-09-07 06:50:00,2.27454,2.27454,2.27371,2.27371,61800000.0
2005-09-07 06:51:00,2.274,2.27459,2.27382,2.27389,56800000.0
2005-09-07 06:52:00,2.27477,2.27477,2.27388,2.27393,37000000.0
2005-09-07 06:53:00,2.27446,2.27446,2.27398,2.27399,46500000.0
2005-09-07 06:54:00,2.27457,2.27473,2.274,2.2742,41200000.0
2005-09-07 06:55:00,2.27448,2.27467,2.27414,2.27467,34600000.0
2005-09-07 06:56:00,2.27451,2.27474,2.27416,2.27435,27700000.0
2005-09-07 06:57:00,2.27441,2.27441,2.27397,2.27397,29000000.0
2005-09-07 06:58:00,2.274,2.27442,2.27392,2.27428,35800000.0
2005-09-07 06:59:00,2.27439,2.27449,2.27374,2.27374,45300000.0
2005-09-07 07:00:00,2.27451,2.27467,2.27403,2.27438,28000000.0
2005-09-07 07:01:00,2.27454,2.27466,2.27389,2.27417,35400000.0
2005-09-07 07:02:00,2.27452,2.27458,2.2741,2.2744,17400000.0
2005-09-07 07:03:00,2.27426,2.27469,2.27387,2.27469,42400000.0
2005-09-07 07:04:00,2.27433,2.27466,2.27397,2.2742,56900000.0
2005-09-07 07:05:00,2.27408,2.27468,2.27386,2.27468,33000000.0
2005-09-07 07:06:00,2.2748,2.27492,2.27417,2.27454,37500000.0
2005-09-07 07:07:00,2.2747,2.27477,2.27352,2.27352,31900000.0
2005-09-07 07:08:00,2.27398,2.27473,2.27381,2.27473,25900000.0
2005-09-07 07:09:00,2.27433,2.27491,2.27413,2.2748,47600000.0
2005-09-07 07:10:00,2.2744,2.27496,2.27421,2.2749,27500000.0
2005-09-07 07:11:00,2.27439,2.27473,2.27426,2.27434,40800000.0
2005-09-07 07:12:00,2.27455,2.27479,2.2742,2.2746,40300000.0
2005-09-07 07:13:00,2.27445,2.27474,2.27428,2.27474,30700000.0
2005-09-07 07:14:00,2.27428,2.2747,2.27418,2.27439,35800000.0
2005-09-07 07:15:00,2.2747,2.2747,2.27432,2.27438,47400000.0
2005-09-07 07:16:00,2.27449,2.27468,2.27414,2.27468,42900000.0
2005-09-07 07:17:00,2.27437,2.27477,2.27424,2.27471,56200001.0
2005-09-07 07:18:00,2.27462,2.27486,2.27444,2.27463,40600000.0
2005-09-07 07:19:00,2.27465,2.27473,2.27423,2.2744,32500000.0
2005-09-07 07:20:00,2.27418,2.27458,2.27405,2.27442,54600000.0
2005-09-07 07:21:00,2.2742,2.27446,2.27389,2.27441,35600000.0
2005-09-07 07:22:00,2.27383,2.2745,2.27383,2.2745,34200000.0
2005-09-07 07:23:00,2.27474,2.27474,2.27405,2.27449,36800000.0
2005-09-07 07:24:00,2.27451,2.27453,2.27402,2.27421,41100000.0
2005-09-07 07:25:00,2.27452,2.27484,2.27427,2.27475,32300000.0
2005-09-07 07:26:00,2.27423,2.27481,2.27413,2.27467,33300000.0
2005-09-07 07:27:00,2.27448,2.27482,2.27436,2.27476,44300000.0
2005-09-07 07:28:00,2.27484,2.27509,2.27454,2.27482,40300000.0
2005-09-07 07:29:00,2.27474,2.27513,2.27451,2.27508,42600000.0
2005-09-07 07:30:00,2.275,2.27531,2.27484,2.27529,42700000.0
2005-09-07 07:31:00,2.2752,2.27565,2.27505,2.2755,43200000.0
2005-09-07 07:32:00,2.27574,2.27574,2.27501,2.27558,45299999.0
2005-09-07 07:33:00,2.27545,2.27563,2.27507,2.27552,36900000.0
2005-09-07 07:34:00,2.27559,2.27572,2.27508,2.27525,36800000.0
2005-09-07 07:35:00,2.2755,2.27591,2.27527,2.27571,55500000.0
2005-09-07 07:36:00,2.27496,2.27537,2.27469,2.27469,39300000.0
2005-09-07 07:37:00,2.27466,2.27481,2.27419,2.27449,24800000.0
2005-09-07 07:38:00,2.27454,2.27502,2.27445,2.27502,51600001.0
2005-09-07 07:39:00,2.27478,2.27562,2.2746,2.27562,19000000.0
2005-09-07 07:40:00,2.27488,2.27553,2.27487,2.27531,39400000.0
2005-09-07 07:41:00,2.27572,2.27575,2.27505,2.27557,38600000.0
2005-09-07 07:42:00,2.27537,2.27569,2.27505,2.27569,35100000.0
2005-09-07 07:43:00,2.27526,2.27582,2.27501,2.27576,42100000.0
2005-09-07 07:44:00,2.27534,2.27573,2.27515,2.27558,52800000.0
2005-09-07 07:45:00,2.27543,2.27575,2.27517,2.27556,43700000.0
2005-09-07 07:46:00,2.27586,2.27586,2.2751,2.27559,40300000.0
2005-09-07 07:47:00,2.27575,2.27575,2.2752,2.27537,41500000.0
2005-09-07 07:48:00,2.27549,2.27563,2.27523,2.27552,42400000.0
2005-09-07 07:49:00,2.27545,2.27545,2.27499,2.27511,37800000.0
2005-09-07 07:50:00,2.2752,2.27556,2.27498,2.2751,46800000.0
2005-09-07 07:51:00,2.27488,2.27562,2.27479,2.27525,34000000.0
2005-09-07 07:52:00,2.2748,2.27528,2.27456,2.27518,44300000.0
2005-09-07 07:53:00,2.27506,2.27555,2.27492,2.2752,37000000.0
2005-09-07 07:54:00,2.27507,2.27598,2.27494,2.27573,27300000.0
2005-09-07 07:55:00,2.2759,2.2759,2.27521,2.27564,34100000.0
2005-09-07 07:56:00,2.27551,2.27593,2.27513,2.27553,32800000.0
2005-09-07 07:57:00,2.27488,2.27557,2.27473,2.27543,35000000.0
2005-09-07 07:58:00,2.27544,2.27564,2.27507,2.27507,23100000.0
2005-09-07 07:59:00,2.2749,2.2757,2.2749,2.27554,22200000.0
2005-09-07 08:00:00,2.27542,2.27571,2.27514,2.27556,26200000.0
2005-09-07 08:01:00,2.27577,2.27577,2.27465,2.27507,44300000.0
2005-09-07 08:02:00,2.27452,2.27489,2.27427,2.27452,52400000.0
2005-09-07 08:03:00,2.27428,2.2749,2.27419,2.27481,38500000.0
2005-09-07 08:04:00,2.27461,2.27478,2.27412,2.27478,29800000.0
2005-09-07 08:05:00,2.27491,2.27527,2.27434,2.27466,31600000.0
2005-09-07 08:06:00,2.27455,2.275,2.27425,2.27447,63200000.0
2005-09-07 08:07:00,2.27462,2.27462,2.27385,2.27396,29700000.0
2005-09-07 08:08:00,2.2744,2.27475,2.27397,2.27442,50000000.0
2005-09-07 08:09:00,2.27449,2.27464,2.2743,2.27443,30000000.0
2005-09-07 08:10:00,2.2744,2.27476,2.27436,2.27468,35200000.0
2005-09-07 08:11:00,2.27453,2.27506,2.27451,2.27462,60000000.0
2005-09-07 08:12:00,2.27445,2.27515,2.27442,2.275,27300000.0
2005-09-07 08:13:00,2.27477,2.27528,2.27421,2.2751,68900001.0
2005-09-07 08:14:00,2.27485,2.27516,2.27454,2.27487,46200000.0
2005-09-07 08:15:00,2.27486,2.27529,2.27456,2.27508,32800000.0
2005-09-07 08:16:00,2.27537,2.27544,2.27496,2.27532,25100000.0
2005-09-07 08:17:00,2.27495,2.27534,2.27466,2.27524,34100000.0
2005-09-07 08:18:00,2.27557,2.27557,2.27462,2.27536,41000000.0
2005-09-07 08:19:00,2.27503,2.27578,2.27484,2.27552,41100000.0
2005-09-07 08:20:00,2.27565,2.27578,2.27507,2.27538,35800000.0
2005-09-07 08:21:00,2.27522,2.27546,2.27488,2.27526,26700000.0
2005-09-07 08:22:00,2.27485,2.27542,2.27473,2.27524,32600000.0
2005-09-07 08:23:00,2.27537,2.27558,2.2746,2.27507,73400000.0
2005-09-07 08:24:00,2.27496,2.27568,2.2748,2.2755,39300000.0
2005-09-07 08:25:00,2.27514,2.27537,2.27456,2.27456,47500000.0
2005-09-07 08:26:00,2.27509,2.27509,2.27416,2.27446,43500000.0
2005-09-07 08:27:00,2.27468,2.27478,2.27443,2.27462,19700000.0
2005-09-07 08:28:00,2.27489,2.27497,2.27411,2.27456,46500000.0
2005-09-07 08:29:00,2.27462,2.2747,2.27354,2.27396,31600000.0
2005-09-07 08:30:00,2.27401,2.27431,2.27345,2.27379,26900000.0
2005-09-07 08:31:00,2.27422,2.27422,2.27351,2.2742,32800000.0
2005-09-07 08:32:00,2.27432,2.27433,2.27376,2.27404,27800000.0
2005-09-07 08:33:00,2.27408,2.27433,2.2737,2.27399,41400000.0
2005-09-07 08:34:00,2.27363,2.27422,2.27356,2.27379,48800000.0
2005-09-07 08:35:00,2.27373,2.27424,2.27366,2.27406,18000000.0
2005-09-07 08:36:00,2.27387,2.27389,2.27291,2.27321,40500001.0
2005-09-07 08:37:00,2.27332,2.27365,2.2729,2.27317,44300000.0
2005-09-07 08:38:00,2.27288,2.27325,2.27268,2.27296,40900000.0
2005-09-07 08:39:00,2.27325,2.27332,2.2725,2.27267,27600000.0
2005-09-07 08:40:00,2.27263,2.27336,2.27244,2.27335,39800000.0
2005-09-07 08:41:00,2.27327,2.27349,2.27286,2.2732,36400000.0
2005-09-07 08:42:00,2.27303,2.27341,2.27255,2.27276,54700000.0
2005-09-07 08:43:00,2.27276,2.27285,2.27201,2.27234,56900000.0
2005-09-07 08:44:00,2.27277,2.273,2.27233,2.27269,26100000.0
2005-09-07 08:45:00,2.27258,2.27284,2.27229,2.27229,29500000.0
2005-09-07 08:46:00,2.27244,2.27283,2.27221,2.27264,18000000.0
2005-09-07 08:47:00,2.27256,2.27291,2.27241,2.27286,47200000.0
2005-09-07 08:48:00,2.27285,2.27315,2.27257,2.27304,34500000.0
2005-09-07 08:49:00,2.27296,2.27316,2.27265,2.27281,24400000.0
2005-09-07 08:50:00,2.27268,2.27314,2.27241,2.27306,37200000.0
2005-09-07 08:51:00,2.27259,2.27318,2.27248,2.27298,43600000.0
2005-09-07 08:52:00,2.27302,2.27315,2.2726,2.27265,28000000.0
2005-09-07 08:53:00,2.27266,2.27318,2.27261,2.27277,54700000.0
2005-09-07 08:54:00,2.2727,2.2736,2.27265,2.27338,40400000.0
2005-09-07 08:55:00,2.27359,2.27359,2.27299,2.2731,48500000.0
2005-09-07 08:56:00,2.27327,2.27351,2.27271,2.27287,30600000.0
2005-09-07 08:57:00,2.27318,2.2734,2.2725,2.27309,37400000.0
2005-09-07 08:58:00,2.27273,2.27308,2.27246,2.27257,27800000.0
2005-09-07 08:59:00,2.2728,2.2729,2.272,2.27266,25100000.0
2005-09-07 09:00:00,2.27277,2.27324,2.27224,2.27299,32800000.0
2005-09-07 09:01:00,2.27364,2.27369,2.27312,2.27333,46500000.0
2005-09-07 09:02:00,2.27336,2.27424,2.27332,2.27382,34100000.0
2005-09-07 09:03:00,2.27415,2.27422,2.27353,2.27378,38300000.0
2005-09-07 09:04:00,2.27376,2.27442,2.27357,2.27416,26400000.0
2005-09-07 09:05:00,2.27355,2.27384,2.27303,2.27341,39900000.0
2005-09-07 09:06:00,2.27325,2.2735,2.27254,2.27317,45800000.0
2005-09-07 09:07:00,2.27335,2.27352,2.27286,2.27336,38800000.0
2005-09-07 09:08:00,2.27349,2.27361,2.27288,2.27344,27700000.0
2005-09-07 09:09:00,2.27363,2.27382,2.27321,2.27342,17400000.0
2005-09-07 09:10:00,2.27303,2.2736,2.27275,2.27315,28700000.0
2005-09-07 09:11:00,2.27347,2.27351,2.27283,2.27331,34200000.0
2005-09-07 09:12:00,2.27342,2.2735,2.27271,2.27313,22400000.0
2005-09-07 09:13:00,2.2729,2.27327,2.27261,2.27295,31800000.0
2005-09-07 09:14:00,2.27278,2.27284,2.27228,2.27228,36600000.0
2005-09-07 09:15:00,2.27223,2.27282,2.27202,2.27274,44700000.0
2005-09-07 09:16:00,2.27259,2.27342,2.27259,2.2727,27000000.0
2005-09-07 09:17:00,2.27279,2.27305,2.27232,2.2728,34100000.0
2005-09-07 09:18:00,2.27218,2.27287,2.27205,2.27267,19200000.0
2005-09-07 09:19:00,2.27218,2.27276,2.27205,2.27262,21300000.0
2005-09-07 09:20:00,2.27248,2.27279,2.27233,2.27241,27700000.0
2005-09-07 09:21:00,2.27275,2.2731,2.27245,2.27289,19500000.0
2005-09-07 09:22:00,2.27267,2.27336,2.27245,2.27286,33900000.0
2005-09-07 09:23:00,2.27317,2.27331,2.27293,2.2732,23400000.0
2005-09-07 09:24:00,2.27327,2.2735,2.2727,2.27323,40900000.0
2005-09-07 09:25:00,2.27276,2.27314,2.27257,2.27283,43200000.0
2005-09-07 09:26:00,2.27278,2.27321,2.27249,2.27306,49500000.0
2005-09-07 09:27:00,2.27277,2.27332,2.27251,2.2726,54000000.0
2005-09-07 09:28:00,2.27275,2.27282,2.27193,2.27213,44100000.0
2005-09-07 09:29:00,2.27184,2.27228,2.2717,2.27226,32000000.0
2005-09-07 09:30:00,2.27231,2.27245,2.27151,2.27167,35000000.0
2005-09-07 09:31:00,2.27183,2.27187,2.27117,2.2715,29100000.0
2005-09-07 09:32:00,2.2716,2.27168,2.27097,2.27143,54600000.0
2005-09-07 09:33:00,2.27133,2.27157,2.2712,2.27152,36499999.0
2005-09-07 09:34:00,2.2714,2.27157,2.27106,2.27157,33000000.0
2005-09-07 09:35:00,2.27097,2.27148,2.27086,2.27121,36600000.0
2005-09-07 09:36:00,2.27123,2.27142,2.27092,2.27132,46900000.0
2005-09-07 09:37:00,2.27114,2.27139,2.27086,2.27122,23100000.0
2005-09-07 09:38:00,2.27163,2.27184,2.27119,2.27179,29700000.0
2005-09-07 09:39:00,2.2714,2.27193,2.27124,2.27188,56300000.0
2005-09-07 09:40:00,2.2721,2.27221,2.27146,2.27177,43100000.0
2005-09-07 09:41:00,2.27186,2.27226,2.27164,2.27223,38700000.0
2005-09-07 09:42:00,2.27174,2.27207,2.27163,2.27207,28500000.0
2005-09-07 09:43:00,2.27217,2.27228,2.27164,2.27186,70300000.0
2005-09-07 09:44:00,2.27181,2.27227,2.27159,2.27222,37100001.0
2005-09-07 09:45:00,2.27204,2.27219,2.27156,2.27177,35100000.0
2005-09-07 09:46:00,2.27164,2.27218,2.27157,2.27217,35400000.0
2005-09-07 09:47:00,2.27222,2.27231,2.27132,2.2715,19000000.0
2005-09-07 09:48:00,2.27195,2.27218,2.27152,2.27183,59200000.0
2005-09-07 09:49:00,2.2719,2.27243,2.2717,2.27231,17500000.0
2005-09-07 09:50:00,2.27232,2.27256,2.27151,2.27215,33000001.0
2005-09-07 09:51:00,2.27256,2.27261,2.27202,2.27227,24400000.0
2005-09-07 09:52:00,2.27259,2.27334,2.27227,2.27333,40600000.0
2005-09-07 09:53:00,2.27291,2.27367,2.27276,2.27367,29800000.0
2005-09-07 09:54:00,2.27363,2.27384,2.27326,2.27356,31200000.0
2005-09-07 09:55:00,2.27327,2.27391,2.27316,2.27367,42000000.0
2005-09-07 09:56:00,2.27378,2.27406,2.27347,2.27361,19400000.0
2005-09-07 09:57:00,2.27352,2.27377,2.27334,2.27365,45600000.0
2005-09-07 09:58:00,2.27358,2.27405,2.27336,2.27397,34100000.0
2005-09-07 09:59:00,2.27362,2.27433,2.27329,2.27398,41700000.0
2005-09-07 10:00:00,2.27382,2.27416,2.27362,2.27362,21900000.0
2005-09-07 10:01:00,2.2738,2.2744,2.27367,2.27437,29600000.0
2005-09-07 10:02:00,2.27399,2.27433,2.27374,2.27433,35000000.0
2005-09-07 10:03:00,2.27378,2.27418,2.27377,2.27397,21100000.0
2005-09-07 10:04:00,2.2744,2.27447,2.27404,2.27444,29800000.0
2005-09-07 10:05:00,2.27443,2.27479,2.27443,2.27469,17000000.0
2005-09-07 10:06:00,2.27482,2.27493,2.27434,2.2748,66100000.0
2005-09-07 10:07:00,2.27514,2.27514,2.27456,2.27493,24000000.0
2005-09-07 10:08:00,2.27453,2.27569,2.27453,2.27547,25300000.0
2005-09-07 10:09:00,2.27575,2.27592,2.27523,2.27555,31300000.0
2005-09-07 10:10:00,2.2756,2.27597,2.27523,2.27564,30300000.0
2005-09-07 10:11:00,2.27578,2.27589,2.27523,2.27568,31400000.0
2005-09-07 10:12:00,2.27583,2.27591,2.27529,2.27571,35800000.0
2005-09-07 10:13:00,2.27573,2.27628,2.27556,2.276,61500001.0
2005-09-07 10:14:00,2.27615,2.27634,2.27539,2.2755,50800000.0
2005-09-07 10:15:00,2.27565,2.27601,2.27533,2.27581,26300000.0
2005-09-07 10:16:00,2.27516,2.27583,2.27507,2.27562,46000000.0
2005-09-07 10:17:00,2.27577,2.27592,2.27519,2.27592,37000000.0
2005-09-07 10:18:00,2.27535,2.27608,2.27521,2.27608,22300000.0
2005-09-07 10:19:00,2.27602,2.27614,2.27533,2.27553,35000000.0
2005-09-07 10:20:00,2.27594,2.27607,2.27529,2.27576,32400000.0
2005-09-07 10:21:00,2.27573,2.27582,2.2753,2.27575,35800000.0
2005-09-07 10:22:00,2.27572,2.27593,2.27518,2.27562,39700000.0
2005-09-07 10:23:00,2.2753,2.27567,2.27497,2.27567,46300000.0
2005-09-07 10:24:00,2.27554,2.27605,2.27539,2.27578,35800000.0
2005-09-07 10:25:00,2.27587,2.2759,2.27495,2.27549,40500000.0
2005-09-07 10:26:00,2.27557,2.27564,2.27479,2.27518,34400000.0
2005-09-07 10:27:00,2.27512,2.27538,2.27479,2.27512,58600000.0
2005-09-07 10:28:00,2.27527,2.27543,2.27445,2.27493,24900000.0
2005-09-07 10:29:00,2.2752,2.2753,2.27465,2.2753,34600000.0
2005-09-07 10:30:00,2.2747,2.27511,2.27439,2.27498,40500000.0
2005-09-07 10:31:00,2.27507,2.27525,2.27471,2.27508,44800000.0
2005-09-07 10:32:00,2.27496,2.27523,2.27432,2.27499,30400000.0
2005-09-07 10:33:00,2.27464,2.275,2.27432,2.27469,32600000.0
2005-09-07 10:34:00,2.27443,2.27462,2.27424,2.27445,70700000.0
2005-09-07 10:35:00,2.27486,2.27529,2.27451,2.27528,43700000.0
2005-09-07 10:36:00,2.27547,2.27571,2.27516,2.27552,38800000.0
2005-09-07 10:37:00,2.27537,2.27594,2.27518,2.27536,40600000.0
2005-09-07 10:38:00,2.27553,2.27591,2.27476,2.27531,51200000.0
2005-09-07 10:39:00,2.27533,2.27606,2.27513,2.27606,23200000.0
2005-09-07 10:40:00,2.27617,2.27617,2.27533,2.2758,37300000.0
2005-09-07 10:41:00,2.27554,2.27606,2.27535,2.27567,29300000.0
2005-09-07 10:42:00,2.27589,2.27605,2.27546,2.27561,41700000.0
2005-09-07 10:43:00,2.27536,2.27618,2.27536,2.27618,36300000.0
2005-09-07 10:44:00,2.2756,2.27625,2.27556,2.27592,30700000.0
2005-09-07 10:45:00,2.27568,2.27579,2.27555,2.27561,45200000.0
2005-09-07 10:46:00,2.27597,2.27597,2.27548,2.27593,33900000.0
2005-09-07 10:47:00,2.27612,2.27623,2.27565,2.27587,29700000.0
2005-09-07 10:48:00,2.27565,2.27647,2.27548,2.27632,23900000.0
2005-09-07 10:49:00,2.27644,2.27658,2.2761,2.27646,28200000.0
2005-09-07 10:50:00,2.27638,2.27673,2.27604,2.27661,35800000.0
2005-09-07 10:51:00,2.27646,2.27705,2.27637,2.27681,29700000.0
2005-09-07 10:52:00,2.27672,2.27688,2.27626,2.27668,41100000.0
2005-09-07 10:53:00,2.27675,2.27722,2.2767,2.27703,42600000.0
2005-09-07 10:54:00,2.27712,2.27725,2.27651,2.27673,41500000.0
2005-09-07 10:55:00,2.27678,2.27729,2.27666,2.2772,45700000.0
2005-09-07 10:56:00,2.27759,2.27779,2.27662,2.27682,21000000.0
2005-09-07 10:57:00,2.27661,2.27732,2.27653,2.27697,52600000.0
2005-09-07 10:58:00,2.27596,2.27641,2.27491,2.27621,53000000.0
2005-09-07 10:59:00,2.27638,2.27667,2.27582,2.27589,46700000.0
2005-09-07 11:00:00,2.27596,2.27641,2.2758,2.27617,42800000.0
2005-09-07 11:01:00,2.27583,2.27618,2.27543,2.27618,46800000.0
2005-09-07 11:02:00,2.27625,2.27625,2.27558,2.27596,33400000.0
2005-09-07 11:03:00,2.27573,2.27604,2.27573,2.27588,16800000.0
2005-09-07 11:04:00,2.27592,2.27608,2.27522,2.27553,44900000.0
2005-09-07 11:05:00,2.27573,2.2759,2.27534,2.27583,57000000.0
2005-09-07 11:06:00,2.27658,2.27691,2.27538,2.27562,31300000.0
2005-09-07 11:07:00,2.27572,2.2759,2.27516,2.27556,40600000.0
2005-09-07 11:08:00,2.27558,2.27618,2.27558,2.27593,23500000.0
2005-09-07 11:09:00,2.27582,2.27602,2.27545,2.27546,18200000.0
2005-09-07 11:10:00,2.27597,2.27612,2.27542,2.27561,25400000.0
2005-09-07 11:11:00,2.27562,2.2758,2.27539,2.27567,39300000.0
2005-09-07 11:12:00,2.27503,2.27562,2.27491,2.27551,26400000.0
2005-09-07 11:13:00,2.27507,2.27527,2.27482,2.2752,37200000.0
2005-09-07 11:14:00,2.27533,2.27533,2.2748,2.27496,44400000.0
2005-09-07 11:15:00,2.2746,2.27546,2.27442,2.27546,27300000.0
2005-09-07 11:16:00,2.275,2.27546,2.27481,2.27527,43300000.0
2005-09-07 11:17:00,2.27515,2.2755,2.27506,2.27511,80400000.0
2005-09-07 11:18:00,2.27517,2.27576,2.27476,2.27574,16700000.0
2005-09-07 11:19:00,2.2754,2.27563,2.27494,2.27559,25800000.0
2005-09-07 11:20:00,2.27615,2.27617,2.27544,2.2757,29800000.0
2005-09-07 11:21:00,2.27559,2.27625,2.27544,2.27607,32200000.0
2005-09-07 11:22:00,2.27603,2.27617,2.27564,2.276,42200000.0
2005-09-07 11:23:00,2.27595,2.27622,2.27564,2.27574,34800000.0
2005-09-07 11:24:00,2.27573,2.2761,2.27549,2.27599,32200000.0
2005-09-07 11:25:00,2.27598,2.2761,2.27551,2.27572,38700000.0
2005-09-07 11:26:00,2.27596,2.27611,2.27554,2.27605,25200000.0
2005-09-07 11:27:00,2.27633,2.27678,2.27623,2.27653,35600000.0
2005-09-07 11:28:00,2.27652,2.27668,2.27615,2.27668,52700000.0
2005-09-07 11:29:00,2.27638,2.27652,2.27609,2.27612,28200000.0
2005-09-07 11:30:00,2.27624,2.27701,2.276,2.27671,27000000.0
2005-09-07 11:31:00,2.27673,2.27697,2.27645,2.27685,30700000.0
2005-09-07 11:32:00,2.27686,2.27764,2.27674,2.27764,34000000.0
2005-09-07 11:33:00,2.2774,2.27754,2.27687,2.27733,29700000.0
2005-09-07 11:34:00,2.27698,2.27774,2.27694,2.27772,31600000.0
2005-09-07 11:35:00,2.27791,2.2781,2.27753,2.27775,22700000.0
2005-09-07 11:36:00,2.27815,2.27855,2.27772,2.27855,53800000.0
2005-09-07 11:37:00,2.27786,2.27851,2.27772,2.27849,32100000.0
2005-09-07 11:38:00,2.27818,2.27865,2.27791,2.27843,40100000.0
2005-09-07 11:39:00,2.27837,2.27871,2.27782,2.27782,34000000.0
2005-09-07 11:40:00,2.27776,2.27831,2.27771,2.27831,25200000.0
2005-09-07 11:41:00,2.27769,2.27807,2.2774,2.27778,28800000.0
2005-09-07 11:42:00,2.2771,2.27793,2.2771,2.27743,39300000.0
2005-09-07 11:43:00,2.27785,2.27804,2.27734,2.27775,34100000.0
2005-09-07 11:44:00,2.27778,2.27784,2.27749,2.27761,37000000.0
2005-09-07 11:45:00,2.27797,2.27808,2.27761,2.27799,38600000.0
2005-09-07 11:46:00,2.27808,2.27808,2.27728,2.27739,31400000.0
2005-09-07 11:47:00,2.27805,2.27805,2.27729,2.27729,32600000.0
2005-09-07 11:48:00,2.27739,2.2782,2.27734,2.27793,21700000.0
2005-09-07 11:49:00,2.2779,2.278,2.27748,2.27772,28700000.0
2005-09-07 11:50:00,2.27814,2.27834,2.27729,2.27789,36900000.0
2005-09-07 11:51:00,2.27798,2.27798,2.27741,2.27792,41000000.0
2005-09-07 11:52:00,2.27745,2.27826,2.27731,2.27812,23800000.0
2005-09-07 11:53:00,2.27768,2.27784,2.27752,2.27775,26000000.0
2005-09-07 11:54:00,2.27781,2.27793,2.27766,2.27792,37400000.0
2005-09-07 11:55:00,2.27767,2.27817,2.27749,2.27778,40300000.0
2005-09-07 11:56:00,2.27799,2.27806,2.27736,2.27802,28100000.0
2005-09-07 11:57:00,2.27806,2.27806,2.27744,2.27771,36200000.0
2005-09-07 11:58:00,2.27757,2.27776,2.27722,2.27756,32800000.0
2005-09-07 11:59:00,2.27755,2.2784,2.27749,2.27833,34100000.0
2005-09-07 12:00:00,2.27807,2.27818,2.27736,2.27753,66800000.0
2005-09-07 12:01:00,2.27817,2.27817,2.27707,2.27767,56200000.0
2005-09-07 12:02:00,2.27784,2.2779,2.27723,2.27731,18200000.0
2005-09-07 12:03:00,2.27728,2.27771,2.27717,2.27767,23800000.0
2005-09-07 12:04:00,2.27734,2.27744,2.27676,2.27709,45500000.0
2005-09-07 12:05:00,2.27754,2.27759,2.27676,2.27742,30400000.0
2005-09-07 12:06:00,2.27755,2.27763,2.27688,2.27739,20900000.0
2005-09-07 12:07:00,2.27772,2.27772,2.27716,2.27748,50800000.0
2005-09-07 12:08:00,2.27723,2.27754,2.2769,2.27707,42800000.0
2005-09-07 12:09:00,2.27741,2.27745,2.27666,2.27681,42400000.0
2005-09-07 12:10:00,2.27679,2.27721,2.27679,2.27707,29600000.0
2005-09-07 12:11:00,2.27726,2.27735,2.27677,2.27682,54900000.0
2005-09-07 12:12:00,2.27705,2.27742,2.27684,2.27728,27800000.0
2005-09-07 12:13:00,2.27698,2.27744,2.27672,2.27714,45800000.0
2005-09-07 12:14:00,2.2769,2.27721,2.27666,2.27691,37400000.0
2005-09-07 12:15:00,2.27631,2.27695,2.27627,2.27671,66200000.0
2005-09-07 12:16:00,2.27761,2.27795,2.27687,2.27714,57700000.0
2005-09-07 12:17:00,2.27705,2.27779,2.27696,2.27779,43700000.0
2005-09-07 12:18:00,2.27778,2.27809,2.27695,2.27768,36900000.0
2005-09-07 12:19:00,2.2776,2.27812,2.27733,2.27796,48900001.0
2005-09-07 12:20:00,2.27775,2.278,2.27735,2.27791,33500000.0
2005-09-07 12:21:00,2.27753,2.27818,2.27753,2.27799,26500000.0
2005-09-07 12:22:00,2.27746,2.27796,2.27737,2.2779,26800000.0
2005-09-07 12:23:00,2.27812,2.27812,2.27717,2.27786,30000000.0
2005-09-07 12:24:00,2.27817,2.2782,2.27755,2.27784,20000000.0
2005-09-07 12:25:00,2.27809,2.2782,2.27734,2.2778,39300000.0
2005-09-07 12:26:00,2.27794,2.27831,2.27766,2.27803,49800000.0
2005-09-07 12:27:00,2.27795,2.27816,2.27767,2.27794,33500000.0
2005-09-07 12:28:00,2.27784,2.27854,2.27769,2.27854,37199999.0
2005-09-07 12:29:00,2.2777,2.27856,2.27748,2.27852,39700000.0
2005-09-07 12:30:00,2.27835,2.279,2.278,2.27862,40000000.0
2005-09-07 12:31:00,2.27919,2.27938,2.27847,2.27914,57500000.0
2005-09-07 12:32:00,2.27913,2.27951,2.27881,2.27883,27600000.0
2005-09-07 12:33:00,2.27859,2.27859,2.27788,2.27802,33100000.0
2005-09-07 12:34:00,2.27771,2.278,2.27759,2.27763,53900000.0
2005-09-07 12:35:00,2.27782,2.2781,2.27733,2.27798,37700000.0
2005-09-07 12:36:00,2.27813,2.27868,2.27785,2.27837,59800001.0
2005-09-07 12:37:00,2.27828,2.2785,2.27756,2.27797,37100000.0
2005-09-07 12:38:00,2.27798,2.27858,2.27794,2.27847,33200000.0
2005-09-07 12:39:00,2.27815,2.27852,2.27793,2.27829,65700001.0
2005-09-07 12:40:00,2.27854,2.27859,2.27758,2.27841,64000000.0
2005-09-07 12:41:00,2.27844,2.27902,2.27829,2.27878,37500000.0
2005-09-07 12:42:00,2.27852,2.27879,2.27825,2.27825,34000000.0
2005-09-07 12:43:00,2.27843,2.27874,2.27786,2.27843,27200000.0
2005-09-07 12:44:00,2.27848,2.2787,2.27815,2.27824,48400000.0
2005-09-07 12:45:00,2.27844,2.27857,2.27756,2.27806,30800000.0
2005-09-07 12:46:00,2.27746,2.27799,2.27746,2.27788,26900000.0
2005-09-07 12:47:00,2.27774,2.27783,2.27713,2.27734,55300000.0
2005-09-07 12:48:00,2.27741,2.27771,2.27722,2.27754,46300000.0
2005-09-07 12:49:00,2.27767,2.27767,2.27662,2.27724,24700000.0
2005-09-07 12:50:00,2.27753,2.27761,2.27715,2.27748,31100000.0
2005-09-07 12:51:00,2.27731,2.27765,2.27707,2.27708,41600000.0
2005-09-07 12:52:00,2.2771,2.27771,2.27686,2.27744,34500000.0
2005-09-07 12:53:00,2.27705,2.27747,2.27667,2.27718,28100000.0
2005-09-07 12:54:00,2.27736,2.27758,2.27716,2.27724,35000000.0
2005-09-07 12:55:00,2.27743,2.2777,2.277,2.2777,26100000.0
2005-09-07 12:56:00,2.2774,2.27757,2.27705,2.27727,51899999.0
2005-09-07 12:57:00,2.2774,2.27761,2.27694,2.27733,47900000.0
2005-09-07 12:58:00,2.27739,2.27747,2.27682,2.27724,49100000.0
2005-09-07 12:59:00,2.27707,2.27752,2.27694,2.27752,57300000.0
2005-09-07 13:00:00,2.27728,2.2777,2.2768,2.27727,31900000.0
2005-09-07 13:01:00,2.27715,2.27768,2.2769,2.27712,23400000.0
2005-09-07 13:02:00,2.2772,2.27757,2.2769,2.27757,41900000.0
2005-09-07 13:03:00,2.27712,2.2779,2.27712,2.27766,35500000.0
2005-09-07 13:04:00,2.27776,2.27786,2.2774,2.27742,36300000.0
2005-09-07 13:05:00,2.27782,2.27788,2.27719,2.27788,44600000.0
2005-09-07 13:06:00,2.27767,2.27828,2.2774,2.27817,40800000.0
2005-09-07 13:07:00,2.27784,2.27834,2.27765,2.2779,42300000.0
2005-09-07 13:08:00,2.27855,2.2789,2.27833,2.27852,29600000.0
2005-09-07 13:09:00,2.27889,2.27907,2.27863,2.2789,28400000.0
2005-09-07 13:10:00,2.2791,2.27919,2.27869,2.27893,36200000.0
2005-09-07 13:11:00,2.27922,2.27922,2.27816,2.27866,25900000.0
2005-09-07 13:12:00,2.2785,2.27875,2.27822,2.27828,19900000.0
2005-09-07 13:13:00,2.27836,2.27906,2.27804,2.27885,41900000.0
2005-09-07 13:14:00,2.27872,2.27905,2.27819,2.27905,42500000.0
2005-09-07 13:15:00,2.27852,2.27907,2.27849,2.27907,40400000.0
2005-09-07 13:16:00,2.2785,2.27907,2.27839,2.27878,23600000.0
2005-09-07 13:17:00,2.27881,2.27893,2.27835,2.27869,37700000.0
2005-09-07 13:18:00,2.27873,2.27904,2.27796,2.27853,32400000.0
2005-09-07 13:19:00,2.27816,2.27899,2.27803,2.2787,40500000.0
2005-09-07 13:20:00,2.2789,2.27919,2.27861,2.279,41000000.0
2005-09-07 13:21:00,2.27902,2.27922,2.2787,2.27884,22500000.0
2005-09-07 13:22:00,2.27898,2.27923,2.27871,2.27904,31400000.0
2005-09-07 13:23:00,2.27907,2.27917,2.27856,2.27895,47800000.0
2005-09-07 13:24:00,2.27917,2.27929,2.27711,2.27822,42600000.0
2005-09-07 13:25:00,2.27914,2.27928,2.27859,2.27883,31800000.0
2005-09-07 13:26:00,2.27893,2.27935,2.27876,2.27934,35100000.0
2005-09-07 13:27:00,2.27915,2.27923,2.27816,2.27861,49700000.0
2005-09-07 13:28:00,2.27875,2.27885,2.27822,2.27838,27400000.0
2005-09-07 13:29:00,2.2789,2.2789,2.27747,2.27812,24700000.0
2005-09-07 13:30:00,2.27837,2.27858,2.27755,2.27788,55800000.0
2005-09-07 13:31:00,2.27832,2.27838,2.277,2.27811,43799999.0
2005-09-07 13:32:00,2.27779,2.27831,2.27767,2.2782,44200000.0
2005-09-07 13:33:00,2.278,2.2785,2.27789,2.27847,48400000.0
2005-09-07 13:34:00,2.2781,2.27835,2.27759,2.27759,55100000.0
2005-09-07 13:35:00,2.27809,2.27813,2.27728,2.27764,33400000.0
2005-09-07 13:36:00,2.27777,2.27827,2.27733,2.27827,20800000.0
2005-09-07 13:37:00,2.27845,2.27845,2.27746,2.27772,30300000.0
2005-09-07 13:38:00,2.27785,2.278,2.2776,2.2779,33000000.0
2005-09-07 13:39:00,2.27777,2.27807,2.27737,2.27798,26000000.0
2005-09-07 13:40:00,2.27827,2.27833,2.27788,2.2781,30200000.0
2005-09-07 13:41:00,2.27802,2.27806,2.27722,2.27793,23100000.0
2005-09-07 13:42:00,2.27805,2.27818,2.27752,2.27799,24800000.0
2005-09-07 13:43:00,2.27753,2.27825,2.27753,2.27812,44600000.0
2005-09-07 13:44:00,2.27805,2.27842,2.27785,2.27835,57100001.0
2005-09-07 13:45:00,2.27847,2.27851,2.27785,2.27803,32100000.0
2005-09-07 13:46:00,2.27785,2.27827,2.27775,2.27804,42800000.0
2005-09-07 13:47:00,2.27821,2.27834,2.27768,2.27817,29900000.0
2005-09-07 13:48:00,2.27797,2.27862,2.27797,2.27842,41900000.0
2005-09-07 13:49:00,2.27788,2.2784,2.27767,2.27839,45200000.0
2005-09-07 13:50:00,2.27822,2.27832,2.27776,2.27817,30100000.0
2005-09-07 13:51:00,2.27842,2.27867,2.27798,2.27821,20100000.0
2005-09-07 13:52:00,2.27889,2.27889,2.27825,2.27841,67200000.0
2005-09-07 13:53:00,2.27883,2.27897,2.27841,2.27876,64600000.0
2005-09-07 13:54:00,2.27847,2.27876,2.27824,2.27866,35400000.0
2005-09-07 13:55:00,2.27835,2.27885,2.27811,2.27885,23500000.0
2005-09-07 13:56:00,2.27875,2.2796,2.2787,2.27952,34300000.0
2005-09-07 13:57:00,2.27946,2.27952,2.27893,2.27922,51300000.0
2005-09-07 13:58:00,2.27914,2.27972,2.27904,2.27972,33500000.0
2005-09-07 13:59:00,2.27945,2.2796,2.27886,2.27886,51400000.0
2005-09-07 14:00:00,2.27823,2.27929,2.27799,2.27906,21600000.0
2005-09-07 14:01:00,2.27912,2.27912,2.27794,2.27802,24700000.0
2005-09-07 14:02:00,2.27872,2.27892,2.27822,2.27822,17200000.0
2005-09-07 14:03:00,2.27889,2.27908,2.27834,2.27896,33400000.0
2005-09-07 14:04:00,2.2785,2.27877,2.27813,2.27853,55000000.0
2005-09-07 14:05:00,2.27852,2.27854,2.27776,2.27791,21400000.0
2005-09-07 14:06:00,2.27779,2.27824,2.27769,2.27799,31400000.0
2005-09-07 14:07:00,2.27777,2.27822,2.27761,2.27809,56800000.0
2005-09-07 14:08:00,2.27833,2.27833,2.27741,2.27774,29600000.0
2005-09-07 14:09:00,2.2778,2.2782,2.27748,2.27799,29000000.0
2005-09-07 14:10:00,2.27846,2.2787,2.2781,2.2787,37700000.0
2005-09-07 14:11:00,2.2785,2.27863,2.2779,2.27798,61700000.0
2005-09-07 14:12:00,2.27847,2.27871,2.27787,2.27787,60500000.0
2005-09-07 14:13:00,2.27823,2.27847,2.27778,2.27831,51100000.0
2005-09-07 14:14:00,2.27836,2.27878,2.27815,2.27877,38900000.0
2005-09-07 14:15:00,2.27865,2.27902,2.27859,2.27875,47000000.0
2005-09-07 14:16:00,2.2787,2.2787,2.27817,2.27817,29800000.0
2005-09-07 14:17:00,2.2782,2.27908,2.2782,2.27868,28700000.0
2005-09-07 14:18:00,2.27875,2.27902,2.27858,2.2788,69300001.0
2005-09-07 14:19:00,2.27894,2.27938,2.27863,2.27905,58500000.0
2005-09-07 14:20:00,2.27888,2.2792,2.27864,2.27909,43200000.0
2005-09-07 14:21:00,2.27851,2.27884,2.27833,2.27833,25600000.0
2005-09-07 14:22:00,2.27902,2.27947,2.27849,2.27862,19500000.0
2005-09-07 14:23:00,2.27894,2.27931,2.2787,2.27931,26200000.0
2005-09-07 14:24:00,2.27915,2.27977,2.27899,2.27977,36900000.0
2005-09-07 14:25:00,2.27938,2.27945,2.27877,2.27877,16700000.0
2005-09-07 14:26:00,2.27892,2.2792,2.27832,2.27832,42600000.0
2005-09-07 14:27:00,2.2787,2.27897,2.27831,2.27897,20100000.0
2005-09-07 14:28:00,2.27876,2.27905,2.27867,2.27876,32900000.0
2005-09-07 14:29:00,2.2789,2.27986,2.27852,2.27942,27900000.0
2005-09-07 14:30:00,2.27937,2.27961,2.27909,2.27915,34300000.0
2005-09-07 14:31:00,2.27932,2.27948,2.27877,2.27909,26300000.0
2005-09-07 14:32:00,2.2791,2.27936,2.27858,2.27928,38100000.0
2005-09-07 14:33:00,2.27965,2.28,2.27936,2.27958,31000000.0
2005-09-07 14:34:00,2.27983,2.28003,2.27955,2.27995,37800000.0
2005-09-07 14:35:00,2.27918,2.28016,2.27902,2.2798,26000000.0
2005-09-07 14:36:00,2.27958,2.2797,2.27886,2.2797,43200000.0
2005-09-07 14:37:00,2.2798,2.27992,2.27915,2.27938,37700000.0
2005-09-07 14:38:00,2.2794,2.28001,2.27938,2.27957,26000000.0
2005-09-07 14:39:00,2.27935,2.27982,2.2791,2.27974,22000000.0
2005-09-07 14:40:00,2.27978,2.28022,2.27966,2.27996,39200000.0
2005-09-07 14:41:00,2.28015,2.28036,2.27982,2.28005,23500000.0
2005-09-07 14:42:00,2.27977,2.28012,2.27957,2.28012,28200000.0
2005-09-07 14:43:00,2.28027,2.2804,2.27971,2.28001,37800000.0
2005-09-07 14:44:00,2.27977,2.28054,2.27961,2.28054,23600000.0
2005-09-07 14:45:00,2.28017,2.28035,2.27976,2.27988,47000000.0
2005-09-07 14:46:00,2.28007,2.28027,2.27981,2.27981,36000000.0
2005-09-07 14:47:00,2.2795,2.28027,2.2795,2.28007,46300000.0
2005-09-07 14:48:00,2.28029,2.28035,2.27966,2.28008,61000000.0
2005-09-07 14:49:00,2.28005,2.28022,2.27979,2.28022,52400000.0
2005-09-07 14:50:00,2.27994,2.28045,2.27978,2.28038,30700000.0
2005-09-07 14:51:00,2.28022,2.28044,2.27996,2.28007,32700000.0
2005-09-07 14:52:00,2.28022,2.28055,2.27984,2.2803,68900001.0
2005-09-07 14:53:00,2.28057,2.28077,2.27973,2.27985,53800000.0
2005-09-07 14:54:00,2.28012,2.28032,2.27968,2.28014,49100000.0
2005-09-07 14:55:00,2.28001,2.28048,2.2798,2.28015,35400000.0
2005-09-07 14:56:00,2.28071,2.28087,2.2799,2.28037,39500000.0
2005-09-07 14:57:00,2.2807,2.2808,2.28007,2.28034,45000000.0
2005-09-07 14:58:00,2.28042,2.28051,2.2795,2.28016,41500000.0
2005-09-07 14:59:00,2.27999,2.28054,2.27982,2.28049,28000000.0
2005-09-07 15:00:00,2.28026,2.28046,2.28004,2.28015,61500000.0
2005-09-07 15:01:00,2.2805,2.28077,2.2795,2.2795,31800000.0
2005-09-07 15:02:00,2.2799,2.28044,2.27974,2.28044,25000000.0
2005-09-07 15:03:00,2.28022,2.28064,2.27972,2.27972,32100000.0
2005-09-07 15:04:00,2.28018,2.28091,2.28018,2.28058,51700000.0
2005-09-07 15:05:00,2.28068,2.28104,2.28038,2.28095,35400000.0
2005-09-07 15:06:00,2.28043,2.28096,2.28043,2.28053,33300000.0
2005-09-07 15:07:00,2.2804,2.2808,2.28014,2.28077,36500000.0
2005-09-07 15:08:00,2.28078,2.28089,2.28003,2.28038,39100000.0
2005-09-07 15:09:00,2.28058,2.28162,2.28056,2.2815,23200000.0
2005-09-07 15:10:00,2.28171,2.28193,2.28123,2.28137,37100000.0
2005-09-07 15:11:00,2.28152,2.28172,2.28141,2.28171,51700000.0
2005-09-07 15:12:00,2.28201,2.28229,2.28097,2.28097,28600000.0
2005-09-07 15:13:00,2.2815,2.28188,2.28122,2.28172,26400000.0
2005-09-07 15:14:00,2.28215,2.28225,2.28148,2.28187,35000000.0
2005-09-07 15:15:00,2.28191,2.2824,2.28182,2.28234,24000000.0
2005-09-07 15:16:00,2.28237,2.28251,2.28173,2.28173,28700000.0
2005-09-07 15:17:00,2.28198,2.28228,2.28159,2.28228,47300000.0
2005-09-07 15:18:00,2.28205,2.28238,2.28173,2.28227,51000000.0
2005-09-07 15:19:00,2.28252,2.28269,2.28115,2.28115,48700000.0
2005-09-07 15:20:00,2.28158,2.28187,2.28126,2.28183,18400000.0
2005-09-07 15:21:00,2.28167,2.28192,2.28097,2.28097,21000000.0
2005-09-07 15:22:00,2.28095,2.28206,2.28095,2.28206,29100000.0
2005-09-07 15:23:00,2.28173,2.28213,2.28153,2.28192,29000000.0
2005-09-07 15:24:00,2.28184,2.2822,2.28173,2.28215,25000000.0
2005-09-07 15:25:00,2.28213,2.28246,2.28194,2.28246,33300000.0
2005-09-07 15:26:00,2.28215,2.28248,2.28187,2.28243,20400000.0
2005-09-07 15:27:00,2.28176,2.28249,2.28122,2.28248,25000000.0
2005-09-07 15:28:00,2.28226,2.28267,2.28219,2.28247,48400000.0
2005-09-07 15:29:00,2.28249,2.28261,2.28201,2.28233,51900000.0
2005-09-07 15:30:00,2.28206,2.28234,2.28172,2.28228,56900000.0
2005-09-07 15:31:00,2.28217,2.28246,2.28205,2.28239,31800000.0
2005-09-07 15:32:00,2.28255,2.28327,2.28232,2.2832,24900000.0
2005-09-07 15:33:00,2.28337,2.28337,2.28241,2.28261,28400000.0
2005-09-07 15:34:00,2.28274,2.28286,2.28204,2.28209,25400000.0
2005-09-07 15:35:00,2.28216,2.28258,2.28213,2.28243,37900000.0
2005-09-07 15:36:00,2.28205,2.28246,2.28168,2.28225,33600000.0
2005-09-07 15:37:00,2.2821,2.28233,2.28162,2.28225,28600000.0
2005-09-07 15:38:00,2.28247,2.28247,2.28158,2.2821,58700000.0
2005-09-07 15:39:00,2.28247,2.28247,2.28176,2.28229,35100000.0
2005-09-07 15:40:00,2.28218,2.2825,2.28193,2.28222,31700000.0
2005-09-07 15:41:00,2.28215,2.28233,2.28191,2.28191,29000000.0
2005-09-07 15:42:00,2.28205,2.28225,2.28156,2.28212,27200000.0
2005-09-07 15:43:00,2.28248,2.28255,2.28144,2.28206,40400000.0
2005-09-07 15:44:00,2.28168,2.28221,2.28147,2.28172,33100000.0
2005-09-07 15:45:00,2.28199,2.28213,2.28144,2.28146,63800000.0
2005-09-07 15:46:00,2.28153,2.28162,2.28124,2.28136,28400000.0
2005-09-07 15:47:00,2.28132,2.28177,2.28113,2.28127,23700000.0
2005-09-07 15:48:00,2.28165,2.28175,2.28133,2.28139,38800000.0
2005-09-07 15:49:00,2.28162,2.28235,2.28131,2.28167,50500000.0
2005-09-07 15:50:00,2.28182,2.28183,2.28117,2.28158,40500000.0
2005-09-07 15:51:00,2.28173,2.2819,2.28037,2.28037,30800000.0
2005-09-07 15:52:00,2.281,2.28138,2.28077,2.28133,41300000.0
2005-09-07 15:53:00,2.28129,2.28134,2.28002,2.28002,34400000.0
2005-09-07 15:54:00,2.28075,2.28083,2.28024,2.28043,30200000.0
2005-09-07 15:55:00,2.28082,2.2809,2.28015,2.28043,36300000.0
2005-09-07 15:56:00,2.28025,2.28056,2.27997,2.28041,25100000.0
2005-09-07 15:57:00,2.28028,2.28063,2.28007,2.28011,62300000.0
2005-09-07 15:58:00,2.27978,2.28014,2.27946,2.27977,58600001.0
2005-09-07 15:59:00,2.28017,2.28039,2.27996,2.28039,31000000.0
2005-09-07 16:00:00,2.28039,2.28116,2.28033,2.28116,78099998.0
2005-09-07 16:01:00,2.28093,2.2812,2.28073,2.28091,29200000.0
2005-09-07 16:02:00,2.28097,2.28115,2.28094,2.2811,25100000.0
2005-09-07 16:03:00,2.28132,2.28148,2.28055,2.28055,37200000.0
2005-09-07 16:04:00,2.28099,2.28116,2.28034,2.28093,25500000.0
2005-09-07 16:05:00,2.28123,2.28164,2.2802,2.2802,59400001.0
2005-09-07 16:06:00,2.281,2.28112,2.27982,2.28027,30600000.0
2005-09-07 16:07:00,2.2808,2.28104,2.27991,2.27991,35000000.0
2005-09-07 16:08:00,2.28003,2.28067,2.27922,2.28012,18400000.0
2005-09-07 16:09:00,2.28023,2.28078,2.27994,2.28078,39200000.0
2005-09-07 16:10:00,2.28082,2.28108,2.2803,2.28049,33400000.0
2005-09-07 16:11:00,2.28015,2.28051,2.27984,2.28042,42200000.0
2005-09-07 16:12:00,2.28035,2.28084,2.28031,2.28039,54800000.0
2005-09-07 16:13:00,2.28038,2.28076,2.28019,2.28063,24200000.0
2005-09-07 16:14:00,2.28037,2.28078,2.27996,2.28023,58100000.0
2005-09-07 16:15:00,2.2808,2.28085,2.27998,2.28019,37800000.0
2005-09-07 16:16:00,2.28005,2.28074,2.27995,2.28071,34000000.0
2005-09-07 16:17:00,2.28051,2.28098,2.28013,2.28013,17300000.0
2005-09-07 16:18:00,2.28093,2.28125,2.28006,2.28085,55200000.0
2005-09-07 16:19:00,2.28058,2.2809,2.28025,2.28053,25600000.0
2005-09-07 16:20:00,2.28041,2.28093,2.2801,2.28077,23800000.0
2005-09-07 16:21:00,2.2804,2.28084,2.28023,2.28028,32700000.0
2005-09-07 16:22:00,2.28046,2.28116,2.28045,2.28059,36600000.0
2005-09-07 16:23:00,2.28019,2.28051,2.27991,2.27991,41500000.0
2005-09-07 16:24:00,2.28058,2.2807,2.27999,2.28019,44400000.0
2005-09-07 16:25:00,2.28057,2.28057,2.27961,2.27961,13200000.0
2005-09-07 16:26:00,2.28023,2.28058,2.28,2.28,27000000.0
2005-09-07 16:27:00,2.28002,2.28011,2.27952,2.27989,43600000.0
2005-09-07 16:28:00,2.28027,2.28027,2.27935,2.27963,34800000.0
2005-09-07 16:29:00,2.27957,2.27968,2.27837,2.27842,34600000.0
2005-09-07 16:30:00,2.27897,2.27958,2.27871,2.2795,25600000.0
2005-09-07 16:31:00,2.27892,2.27962,2.27889,2.27921,35600000.0
2005-09-07 16:32:00,2.27942,2.27947,2.27906,2.27944,30400000.0
2005-09-07 16:33:00,2.28002,2.28027,2.279,2.27913,31200000.0
2005-09-07 16:34:00,2.27924,2.27934,2.27862,2.2793,62900000.0
2005-09-07 16:35:00,2.27956,2.27977,2.27879,2.27918,28200000.0
2005-09-07 16:36:00,2.27949,2.27964,2.27894,2.27912,65400000.0
2005-09-07 16:37:00,2.27956,2.27956,2.27882,2.2791,30600000.0
2005-09-07 16:38:00,2.27875,2.27937,2.27859,2.27902,34800000.0
2005-09-07 16:39:00,2.27918,2.27926,2.27855,2.27869,52500000.0
2005-09-07 16:40:00,2.27907,2.2792,2.27864,2.27915,19800000.0
2005-09-07 16:41:00,2.2787,2.27941,2.27851,2.27911,34700000.0
2005-09-07 16:42:00,2.27945,2.27947,2.27831,2.27831,17800000.0
2005-09-07 16:43:00,2.27903,2.27943,2.27869,2.27933,52600000.0
2005-09-07 16:44:00,2.27926,2.27932,2.27852,2.27871,27600000.0
2005-09-07 16:45:00,2.27853,2.27877,2.27829,2.2787,53800000.0
2005-09-07 16:46:00,2.27885,2.27888,2.27843,2.27865,27600000.0
2005-09-07 16:47:00,2.27855,2.27912,2.27838,2.27912,36600000.0
2005-09-07 16:48:00,2.27878,2.27923,2.27853,2.27892,47800000.0
2005-09-07 16:49:00,2.27935,2.27961,2.27898,2.27918,33100000.0
2005-09-07 16:50:00,2.27903,2.27945,2.27887,2.27887,65099999.0
2005-09-07 16:51:00,2.27925,2.27955,2.27865,2.27878,26600000.0
2005-09-07 16:52:00,2.27925,2.2795,2.27886,2.27886,59200000.0
2005-09-07 16:53:00,2.27874,2.27961,2.27866,2.27866,28400000.0
2005-09-07 16:54:00,2.27921,2.27983,2.27892,2.27892,49700000.0
2005-09-07 16:55:00,2.27989,2.28022,2.27874,2.27874,12000000.0
2005-09-07 16:56:00,2.27945,2.27961,2.27892,2.27908,24400000.0
2005-09-07 16:57:00,2.27885,2.27973,2.27858,2.27952,29800000.0
2005-09-07 16:58:00,2.27923,2.27958,2.2791,2.27927,29100000.0
2005-09-07 16:59:00,2.27915,2.27981,2.27908,2.27981,20900000.0
2005-09-07 17:00:00,2.27966,2.27997,2.27945,2.2799,42900000.0
2005-09-07 17:01:00,2.28037,2.28037,2.27886,2.27892,29000000.0
2005-09-07 17:02:00,2.27841,2.27915,2.27841,2.27883,38100000.0
2005-09-07 17:03:00,2.27862,2.2791,2.27844,2.279,53400000.0
2005-09-07 17:04:00,2.27927,2.2793,2.27831,2.27925,43700000.0
2005-09-07 17:05:00,2.27959,2.27978,2.27927,2.27978,47900000.0
2005-09-07 17:06:00,2.27945,2.27996,2.27914,2.27982,21100000.0
2005-09-07 17:07:00,2.28,2.28011,2.27946,2.27987,32700000.0
2005-09-07 17:08:00,2.27933,2.28003,2.27921,2.27999,30100000.0
2005-09-07 17:09:00,2.27975,2.28033,2.27951,2.28028,34600000.0
2005-09-07 17:10:00,2.28018,2.28068,2.27993,2.28039,47000000.0
2005-09-07 17:11:00,2.27987,2.28035,2.27956,2.28025,42500000.0
2005-09-07 17:12:00,2.27988,2.28021,2.2796,2.28012,31400000.0
2005-09-07 17:13:00,2.28017,2.28023,2.2791,2.27918,45000000.0
2005-09-07 17:14:00,2.28032,2.28032,2.27943,2.28001,31400000.0
2005-09-07 17:15:00,2.28003,2.28051,2.27987,2.28051,23600000.0
2005-09-07 17:16:00,2.28052,2.28052,2.27951,2.27988,46600000.0
2005-09-07 17:17:00,2.27973,2.28003,2.27966,2.27997,29600000.0
2005-09-07 17:18:00,2.28019,2.28027,2.2795,2.28007,45900000.0
2005-09-07 17:19:00,2.28002,2.28034,2.27969,2.27973,32000000.0
2005-09-07 17:20:00,2.28012,2.28015,2.27925,2.27973,18000000.0
2005-09-07 17:21:00,2.27922,2.27969,2.27902,2.27951,46000000.0
2005-09-07 17:22:00,2.27989,2.2801,2.27941,2.27971,28800000.0
2005-09-07 17:23:00,2.27987,2.27998,2.27923,2.27964,41300000.0
2005-09-07 17:24:00,2.27957,2.28031,2.27927,2.28031,26400000.0
2005-09-07 17:25:00,2.27992,2.28021,2.27925,2.27937,46700000.0
2005-09-07 17:26:00,2.27978,2.28006,2.27904,2.27956,28700000.0
2005-09-07 17:27:00,2.27956,2.27977,2.27927,2.27942,47200000.0
2005-09-07 17:28:00,2.2795,2.28004,2.2795,2.28004,33200000.0
2005-09-07 17:29:00,2.27975,2.28056,2.27975,2.28028,22300000.0
2005-09-07 17:30:00,2.28006,2.28063,2.28002,2.2806,51700000.0
2005-09-07 17:31:00,2.28082,2.28089,2.28039,2.28039,26100000.0
2005-09-07 17:32:00,2.28043,2.28083,2.28043,2.28081,56700001.0
2005-09-07 17:33:00,2.28071,2.28097,2.28068,2.28096,57600000.0
2005-09-07 17:34:00,2.28083,2.2809,2.28031,2.28031,34800000.0
2005-09-07 17:35:00,2.28065,2.28091,2.28051,2.28052,28900000.0
2005-09-07 17:36:00,2.2807,2.2808,2.28058,2.28062,44600000.0
2005-09-07 17:37:00,2.28072,2.28091,2.28061,2.28061,27300000.0
2005-09-07 17:38:00,2.2805,2.28079,2.28031,2.28077,22700000.0
2005-09-07 17:39:00,2.28009,2.28059,2.27984,2.27994,43900001.0
2005-09-07 17:40:00,2.2798,2.28052,2.27979,2.2802,51300000.0
2005-09-07 17:41:00,2.28004,2.28053,2.27996,2.28027,22600000.0
2005-09-07 17:42:00,2.27997,2.28054,2.27982,2.28047,48500000.0
2005-09-07 17:43:00,2.27967,2.28045,2.27964,2.28037,38200000.0
2005-09-07 17:44:00,2.28021,2.28035,2.27906,2.28006,47600000.0
2005-09-07 17:45:00,2.27995,2.2803,2.27984,2.28014,19900000.0
2005-09-07 17:46:00,2.27977,2.28057,2.27972,2.28047,41900000.0
2005-09-07 17:47:00,2.27962,2.28049,2.27962,2.28049,31500000.0
2005-09-07 17:48:00,2.28039,2.28062,2.27984,2.28062,63800000.0
2005-09-07 17:49:00,2.28035,2.28074,2.28035,2.28073,29200000.0
2005-09-07 17:50:00,2.28047,2.28109,2.28005,2.28099,48600000.0
2005-09-07 17:51:00,2.28051,2.28093,2.28035,2.28089,20500000.0
2005-09-07 17:52:00,2.28068,2.28079,2.27981,2.27984,25100000.0
2005-09-07 17:53:00,2.28065,2.28084,2.28059,2.28071,72500000.0
2005-09-07 17:54:00,2.28072,2.28085,2.28062,2.28065,44400000.0
2005-09-07 17:55:00,2.28045,2.28085,2.28045,2.28069,65500000.0
2005-09-07 17:56:00,2.28084,2.2811,2.28076,2.28107,48300000.0
2005-09-07 17:57:00,2.28109,2.28122,2.28022,2.28057,51300000.0
2005-09-07 17:58:00,2.28019,2.28067,2.28003,2.28066,22500000.0
2005-09-07 17:59:00,2.2804,2.28096,2.2804,2.28085,28400000.0
2005-09-07 18:00:00,2.28091,2.28119,2.28081,2.28081,31500000.0
2005-09-07 18:01:00,2.28095,2.28146,2.28095,2.28103,362000000.0
2005-09-07 18:02:00,2.28119,2.28167,2.28084,2.28127,333099999.0
2005-09-07 18:03:00,2.28112,2.28135,2.28075,2.28115,485899999.0
2005-09-07 18:04:00,2.28099,2.28111,2.28008,2.28047,274800000.0
2005-09-07 18:05:00,2.28044,2.28056,2.27981,2.28002,216400000.0
2005-09-07 18:06:00,2.27937,2.28054,2.27937,2.28013,397899999.0
2005-09-07 18:07:00,2.2797,2.28037,2.27927,2.28013,421600000.0
2005-09-07 18:08:00,2.27959,2.28015,2.27927,2.27982,392600000.0
2005-09-07 18:09:00,2.27959,2.28047,2.27937,2.2804,271500000.0
2005-09-07 18:10:00,2.28056,2.28104,2.27999,2.28101,275100000.0
2005-09-07 18:11:00,2.28057,2.28079,2.27976,2.2805,257000000.0
2005-09-07 18:12:00,2.28027,2.28059,2.27909,2.28058,152600000.0
2005-09-07 18:13:00,2.28029,2.28137,2.28003,2.28123,129300000.0
2005-09-07 18:14:00,2.28126,2.28174,2.28023,2.28099,288800000.0
2005-09-07 18:15:00,2.28037,2.28145,2.28033,2.28124,344599999.0
2005-09-07 18:16:00,2.281,2.28142,2.28018,2.28091,351400002.0
2005-09-07 18:17:00,2.2807,2.28166,2.28057,2.28122,198800000.0
2005-09-07 18:18:00,2.28073,2.28161,2.2805,2.28115,148300000.0
2005-09-07 18:19:00,2.28108,2.28153,2.28043,2.2808,310699999.0
2005-09-07 18:20:00,2.28057,2.28118,2.27976,2.2806,155600000.0
2005-09-07 18:21:00,2.28007,2.28072,2.27975,2.28054,246599998.0
2005-09-07 18:22:00,2.28014,2.28072,2.28001,2.28048,261700000.0
2005-09-07 18:23:00,2.28031,2.28075,2.2795,2.2801,289700000.0
2005-09-07 18:24:00,2.28087,2.281,2.28021,2.28055,365799999.0
2005-09-07 18:25:00,2.28031,2.28088,2.28012,2.28076,278700000.0
2005-09-07 18:26:00,2.28088,2.28126,2.28019,2.28086,367000000.0
2005-09-07 18:27:00,2.28099,2.28125,2.28036,2.28062,284600000.0
2005-09-07 18:28:00,2.2806,2.28143,2.2803,2.28058,206500000.0
2005-09-07 18:29:00,2.28019,2.28104,2.27999,2.28045,244700000.0
2005-09-07 18:30:00,2.27993,2.28091,2.27987,2.28032,249400000.0
2005-09-07 18:31:00,2.28078,2.28111,2.28025,2.28085,184800000.0
2005-09-07 18:32:00,2.2802,2.28092,2.27994,2.28044,161800000.0
2005-09-07 18:33:00,2.28027,2.28087,2.28007,2.28067,283900000.0
2005-09-07 18:34:00,2.28098,2.28141,2.28045,2.28092,405300000.0
2005-09-07 18:35:00,2.28103,2.28149,2.28065,2.28071,187200000.0
2005-09-07 18:36:00,2.2807,2.28124,2.27993,2.28066,74300000.0
2005-09-07 18:37:00,2.28039,2.28127,2.28016,2.281,88200000.0
2005-09-07 18:38:00,2.2808,2.28129,2.28041,2.2812,106200001.0
2005-09-07 18:39:00,2.28123,2.28171,2.28074,2.28168,214000000.0
2005-09-07 18:40:00,2.28097,2.28157,2.28062,2.28135,174500000.0
2005-09-07 18:41:00,2.28126,2.28168,2.28082,2.2811,145800000.0
2005-09-07 18:42:00,2.28154,2.28197,2.28088,2.28192,88000000.0
2005-09-07 18:43:00,2.28179,2.28198,2.28114,2.28169,84500000.0
2005-09-07 18:44:00,2.28149,2.28163,2.28103,2.28111,112600000.0
2005-09-07 18:45:00,2.28114,2.28153,2.28063,2.28132,68600000.0
2005-09-07 18:46:00,2.28153,2.28164,2.28105,2.28149,31100000.0
2005-09-07 18:47:00,2.2813,2.28166,2.28112,2.28166,29300000.0
2005-09-07 18:48:00,2.2818,2.2818,2.2808,2.28175,91900000.0
2005-09-07 18:49:00,2.28177,2.28177,2.28094,2.28101,21800000.0
2005-09-07 18:50:00,2.28102,2.28136,2.28083,2.28113,34400000.0
2005-09-07 18:51:00,2.2812,2.28167,2.28088,2.28113,190300000.0
2005-09-07 18:52:00,2.281,2.2813,2.28063,2.28112,178600000.0
2005-09-07 18:53:00,2.28127,2.28188,2.28094,2.28151,118900000.0
2005-09-07 18:54:00,2.28144,2.28189,2.28127,2.28186,132600000.0
2005-09-07 18:55:00,2.28177,2.2818,2.28088,2.28089,156600000.0
2005-09-07 18:56:00,2.28157,2.28168,2.28109,2.28115,33600000.0
2005-09-07 18:57:00,2.28109,2.28153,2.28096,2.2811,73100000.0
2005-09-07 18:58:00,2.2808,2.28206,2.28026,2.2808,229100001.0
2005-09-07 18:59:00,2.28074,2.28156,2.28074,2.28094,214100000.0
2005-09-07 19:00:00,2.28126,2.28172,2.28114,2.28156,62700000.0
2005-09-07 19:01:00,2.28161,2.28179,2.28137,2.28159,49900000.0
2005-09-07 19:02:00,2.28139,2.28187,2.28093,2.28144,140400000.0
2005-09-07 19:03:00,2.28131,2.28182,2.28069,2.28074,96000000.0
2005-09-07 19:04:00,2.28053,2.28141,2.28053,2.28132,42600000.0
2005-09-07 19:05:00,2.28138,2.28157,2.28049,2.28064,55300000.0
2005-09-07 19:06:00,2.28048,2.28068,2.27946,2.27989,258600000.0
2005-09-07 19:07:00,2.27988,2.27997,2.27895,2.27956,126100000.0
2005-09-07 19:08:00,2.27982,2.28033,2.27906,2.28015,216800000.0
2005-09-07 19:09:00,2.28018,2.28051,2.27959,2.27982,129399999.0
2005-09-07 19:10:00,2.27996,2.28047,2.2796,2.28043,93200000.0
2005-09-07 19:11:00,2.28056,2.2813,2.28005,2.28095,49800000.0
2005-09-07 19:12:00,2.28093,2.28114,2.2808,2.28087,51400000.0
2005-09-07 19:13:00,2.28098,2.28098,2.28004,2.2809,113500000.0
2005-09-07 19:14:00,2.28114,2.28114,2.28021,2.28043,101400000.0
2005-09-07 19:15:00,2.28087,2.28108,2.28033,2.28086,126700000.0
2005-09-07 19:16:00,2.28102,2.28125,2.28043,2.28106,19000000.0
2005-09-07 19:17:00,2.28135,2.28147,2.28076,2.28118,89300000.0
2005-09-07 19:18:00,2.28118,2.28166,2.28105,2.28132,89100000.0
2005-09-07 19:19:00,2.28138,2.28167,2.28071,2.28144,117100000.0
2005-09-07 19:20:00,2.28118,2.28178,2.28069,2.28151,107100000.0
2005-09-07 19:21:00,2.28131,2.28185,2.28093,2.2817,87700000.0
2005-09-07 19:22:00,2.28188,2.28202,2.28083,2.28163,73100000.0
2005-09-07 19:23:00,2.28149,2.28168,2.28025,2.28025,132500000.0
2005-09-07 19:24:00,2.28097,2.28097,2.27986,2.28088,102700000.0
2005-09-07 19:25:00,2.28075,2.28093,2.28005,2.28068,84200000.0
2005-09-07 19:26:00,2.28046,2.28107,2.27995,2.28068,131400000.0
2005-09-07 19:27:00,2.28073,2.28115,2.28045,2.28091,145000000.0
2005-09-07 19:28:00,2.28033,2.28113,2.28028,2.28078,73400000.0
2005-09-07 19:29:00,2.28019,2.28096,2.28,2.2805,114500000.0
2005-09-07 19:30:00,2.28053,2.28075,2.27995,2.28049,170200000.0
2005-09-07 19:31:00,2.28059,2.2807,2.27977,2.2803,96800000.0
2005-09-07 19:32:00,2.28057,2.28067,2.27917,2.28025,135700000.0
2005-09-07 19:33:00,2.28036,2.28072,2.27978,2.28072,78500000.0
2005-09-07 19:34:00,2.2808,2.28096,2.27982,2.28034,124500000.0
2005-09-07 19:35:00,2.28033,2.28062,2.27948,2.28022,116600000.0
2005-09-07 19:36:00,2.28012,2.28037,2.27951,2.27987,119100000.0
2005-09-07 19:37:00,2.2803,2.28051,2.2799,2.28037,44700000.0
2005-09-07 19:38:00,2.27978,2.28037,2.27978,2.28026,36600000.0
2005-09-07 19:39:00,2.28035,2.28039,2.27948,2.27984,65200000.0
2005-09-07 19:40:00,2.27977,2.27986,2.27878,2.27965,85800000.0
2005-09-07 19:41:00,2.27974,2.28014,2.27925,2.28,87200000.0
2005-09-07 19:42:00,2.27979,2.28009,2.2795,2.2798,103600000.0
2005-09-07 19:43:00,2.27993,2.28003,2.27946,2.27983,34600000.0
2005-09-07 19:44:00,2.27997,2.27997,2.2791,2.27937,90600000.0
2005-09-07 19:45:00,2.27938,2.2795,2.2789,2.27936,50500000.0
2005-09-07 19:46:00,2.27919,2.28018,2.27907,2.2798,112500000.0
2005-09-07 19:47:00,2.27987,2.27996,2.2793,2.27959,26000000.0
2005-09-07 19:48:00,2.27915,2.28007,2.27875,2.27894,76400000.0
2005-09-07 19:49:00,2.27905,2.28017,2.27905,2.27983,79300000.0
2005-09-07 19:50:00,2.27913,2.27981,2.27873,2.27937,47400000.0
2005-09-07 19:51:00,2.27942,2.27994,2.27856,2.27944,114400000.0
2005-09-07 19:52:00,2.27893,2.28001,2.2788,2.27978,47900000.0
2005-09-07 19:53:00,2.27958,2.2805,2.27957,2.28034,29600000.0
2005-09-07 19:54:00,2.28014,2.28029,2.27931,2.28,70000000.0
2005-09-07 19:55:00,2.27986,2.28036,2.27971,2.28031,32900000.0
2005-09-07 19:56:00,2.28028,2.28032,2.27958,2.27978,66600000.0
2005-09-07 19:57:00,2.2798,2.28018,2.2794,2.28003,93300000.0
2005-09-07 19:58:00,2.2799,2.28016,2.27904,2.27987,87400000.0
2005-09-07 19:59:00,2.27989,2.28006,2.27931,2.27941,128400000.0
2005-09-07 20:00:00,2.27964,2.28008,2.27912,2.27981,67300000.0
2005-09-07 20:01:00,2.27975,2.28009,2.27841,2.28002,97400000.0
2005-09-07 20:02:00,2.27958,2.28025,2.27958,2.28014,72400000.0
2005-09-07 20:03:00,2.28015,2.28072,2.27991,2.28072,29700000.0
2005-09-07 20:04:00,2.28057,2.28074,2.28009,2.28071,50800000.0
2005-09-07 20:05:00,2.28017,2.2805,2.27987,2.28027,25900000.0
2005-09-07 20:06:00,2.2799,2.28067,2.27973,2.28043,35400000.0
2005-09-07 20:07:00,2.28048,2.28116,2.28033,2.28083,42000000.0
2005-09-07 20:08:00,2.28077,2.28168,2.28073,2.28152,77300000.0
2005-09-07 20:09:00,2.28146,2.28217,2.28139,2.28216,43200000.0
2005-09-07 20:10:00,2.28198,2.28226,2.28169,2.28226,29300000.0
2005-09-07 20:11:00,2.28164,2.28205,2.2812,2.28133,46000000.0
2005-09-07 20:12:00,2.28104,2.28153,2.28074,2.28118,165000000.0
2005-09-07 20:13:00,2.28107,2.28166,2.28045,2.28136,166000000.0
2005-09-07 20:14:00,2.28164,2.2821,2.28104,2.28163,94700000.0
2005-09-07 20:15:00,2.28144,2.2821,2.28144,2.28175,209100000.0
2005-09-07 20:16:00,2.28158,2.28215,2.2811,2.28199,110800000.0
2005-09-07 20:17:00,2.2823,2.28245,2.28184,2.28232,24700000.0
2005-09-07 20:18:00,2.28263,2.28282,2.28232,2.28272,78100000.0
2005-09-07 20:19:00,2.28265,2.2828,2.28202,2.2823,174700000.0
2005-09-07 20:20:00,2.28263,2.28347,2.28211,2.28319,241700001.0
2005-09-07 20:21:00,2.28345,2.28386,2.28313,2.2835,52300000.0
2005-09-07 20:22:00,2.2831,2.2837,2.283,2.28335,104000001.0
2005-09-07 20:23:00,2.28333,2.28437,2.28333,2.28408,142800000.0
2005-09-07 20:24:00,2.2842,2.2847,2.28403,2.2847,49600000.0
2005-09-07 20:25:00,2.28452,2.28506,2.28412,2.28437,187100000.0
2005-09-07 20:26:00,2.28407,2.28456,2.28295,2.28329,191100001.0
2005-09-07 20:27:00,2.28328,2.28384,2.28277,2.28384,118400000.0
2005-09-07 20:28:00,2.28368,2.28392,2.28295,2.28353,214800000.0
2005-09-07 20:29:00,2.28333,2.28348,2.28264,2.28288,137400000.0
2005-09-07 20:30:00,2.28277,2.28355,2.28226,2.28321,389500000.0
2005-09-07 20:31:00,2.283,2.28315,2.28261,2.28285,177400000.0
2005-09-07 20:32:00,2.28254,2.28284,2.28158,2.28236,394100000.0
2005-09-07 20:33:00,2.28231,2.28255,2.28194,2.28238,105500000.0
2005-09-07 20:34:00,2.28228,2.2826,2.28172,2.28243,123299999.0
2005-09-07 20:35:00,2.28257,2.28269,2.28175,2.28201,60300000.0
2005-09-07 20:36:00,2.28215,2.28245,2.28163,2.28221,63100000.0
2005-09-07 20:37:00,2.28233,2.28259,2.2819,2.28229,108000000.0
2005-09-07 20:38:00,2.2825,2.28312,2.28194,2.28249,151100000.0
2005-09-07 20:39:00,2.28205,2.28219,2.28153,2.28213,166000000.0
2005-09-07 20:40:00,2.28197,2.28245,2.28157,2.28219,178300000.0
2005-09-07 20:41:00,2.28224,2.28261,2.28169,2.28234,116300000.0
2005-09-07 20:42:00,2.28212,2.28248,2.28168,2.2819,53900000.0
2005-09-07 20:43:00,2.28195,2.28243,2.28127,2.28215,91500001.0
2005-09-07 20:44:00,2.28212,2.28258,2.28171,2.28228,218500001.0
2005-09-07 20:45:00,2.28221,2.28226,2.2812,2.28184,57900000.0
2005-09-07 20:46:00,2.28173,2.28252,2.28154,2.28239,24700000.0
2005-09-07 20:47:00,2.28194,2.28234,2.28138,2.2819,136900000.0
2005-09-07 20:48:00,2.282,2.28245,2.28132,2.28187,248799999.0
2005-09-07 20:49:00,2.28197,2.28273,2.28158,2.2824,134000001.0
2005-09-07 20:50:00,2.28222,2.28283,2.28175,2.28275,153900000.0
2005-09-07 20:51:00,2.28278,2.28291,2.28214,2.28272,98300000.0
2005-09-07 20:52:00,2.28252,2.2826,2.28146,2.2818,154599999.0
2005-09-07 20:53:00,2.28216,2.28257,2.2816,2.28223,206900000.0
2005-09-07 20:54:00,2.282,2.28225,2.2813,2.28177,132800000.0
2005-09-07 20:55:00,2.28142,2.28181,2.28129,2.28176,19100000.0
2005-09-07 20:56:00,2.28166,2.282,2.28114,2.28161,231100000.0
2005-09-07 20:57:00,2.28167,2.28202,2.28125,2.2816,312800000.0
2005-09-07 20:58:00,2.28189,2.28225,2.28113,2.28192,220199999.0
2005-09-07 20:59:00,2.28181,2.28226,2.28131,2.28202,259600001.0
2005-09-07 21:00:00,2.28205,2.28239,2.2812,2.28203,216500000.0
2005-09-07 21:01:00,2.28233,2.28284,2.28157,2.28258,289400000.0
2005-09-07 21:02:00,2.28253,2.28291,2.28206,2.28211,115100001.0
2005-09-07 21:03:00,2.28206,2.2827,2.28202,2.28251,107600000.0
2005-09-07 21:04:00,2.28259,2.28262,2.28158,2.28187,48700000.0
2005-09-07 21:05:00,2.28215,2.28257,2.28157,2.28218,59500000.0
2005-09-07 21:06:00,2.28214,2.28251,2.2816,2.28218,69000000.0
2005-09-07 21:07:00,2.28174,2.28238,2.28162,2.28222,30400000.0
2005-09-07 21:08:00,2.28219,2.28219,2.28109,2.28161,37800000.0
2005-09-07 21:09:00,2.28179,2.28182,2.28099,2.28126,45800000.0
2005-09-07 21:10:00,2.28126,2.28197,2.28111,2.28142,55800000.0
2005-09-07 21:11:00,2.2817,2.28254,2.28102,2.28102,140300000.0
2005-09-07 21:12:00,2.28073,2.28163,2.28072,2.28163,36000000.0
2005-09-07 21:13:00,2.28165,2.28187,2.28064,2.28102,96500000.0
2005-09-07 21:14:00,2.28034,2.28175,2.28034,2.28126,149600001.0
2005-09-07 21:15:00,2.28141,2.2816,2.28089,2.28153,228699998.0
2005-09-07 21:16:00,2.28118,2.28136,2.28041,2.28103,83000000.0
2005-09-07 21:17:00,2.28106,2.28158,2.2807,2.28112,157600000.0
2005-09-07 21:18:00,2.28119,2.2814,2.28054,2.28113,116800000.0
2005-09-07 21:19:00,2.28113,2.28153,2.28063,2.28117,93200000.0
2005-09-07 21:20:00,2.28104,2.28158,2.2806,2.28123,255200000.0
2005-09-07 21:21:00,2.28127,2.28166,2.281,2.2813,247700000.0
2005-09-07 21:22:00,2.2816,2.28199,2.28095,2.28139,164300000.0
2005-09-07 21:23:00,2.28156,2.2819,2.28108,2.28159,119700001.0
2005-09-07 21:24:00,2.28126,2.28195,2.28097,2.28169,49600000.0
2005-09-07 21:25:00,2.28149,2.28189,2.28113,2.28161,59900000.0
2005-09-07 21:26:00,2.2811,2.28196,2.28103,2.28196,37100000.0
2005-09-07 21:27:00,2.28195,2.28208,2.28106,2.28174,60600000.0
2005-09-07 21:28:00,2.28167,2.28199,2.28096,2.28176,127000000.0
2005-09-07 21:29:00,2.28158,2.28224,2.28132,2.28198,69600000.0
2005-09-07 21:30:00,2.28184,2.28184,2.28135,2.28151,29300000.0
2005-09-07 21:31:00,2.28188,2.28217,2.28157,2.28212,41900000.0
2005-09-07 21:32:00,2.28233,2.28286,2.28166,2.2821,193600000.0
2005-09-07 21:33:00,2.28211,2.28242,2.28188,2.28189,71200000.0
2005-09-07 21:34:00,2.28219,2.28255,2.28096,2.28158,110000000.0
2005-09-07 21:35:00,2.28156,2.28232,2.28151,2.28197,31600000.0
2005-09-07 21:36:00,2.28184,2.2823,2.28169,2.28226,34600000.0
2005-09-07 21:37:00,2.2822,2.28239,2.28183,2.28201,65600000.0
2005-09-07 21:38:00,2.28193,2.28198,2.28087,2.28087,59000000.0
2005-09-07 21:39:00,2.28163,2.28197,2.28102,2.28102,37400000.0
2005-09-07 21:40:00,2.28144,2.28146,2.28107,2.28107,37500000.0
2005-09-07 21:41:00,2.28125,2.28151,2.28095,2.28106,32400000.0
2005-09-07 21:42:00,2.28157,2.28216,2.28114,2.28191,103500000.0
2005-09-07 21:43:00,2.28178,2.28208,2.28133,2.28201,88200000.0
2005-09-07 21:44:00,2.28194,2.28237,2.28138,2.2819,115700000.0
2005-09-07 21:45:00,2.28195,2.28231,2.28152,2.28174,107700000.0
2005-09-07 21:46:00,2.28171,2.28227,2.2816,2.28217,65100000.0
2005-09-07 21:47:00,2.28213,2.28226,2.28146,2.28159,135300000.0
2005-09-07 21:48:00,2.28167,2.2824,2.28167,2.28188,44000000.0
2005-09-07 21:49:00,2.28172,2.28211,2.2812,2.28184,108400000.0
2005-09-07 21:50:00,2.28215,2.2822,2.28101,2.28117,39400000.0
2005-09-07 21:51:00,2.28165,2.28195,2.2808,2.28138,44900000.0
2005-09-07 21:52:00,2.2812,2.28167,2.2809,2.28138,147400000.0
2005-09-07 21:53:00,2.28091,2.28156,2.28056,2.28113,42800000.0
2005-09-07 21:54:00,2.28114,2.28131,2.2806,2.28098,30400000.0
2005-09-07 21:55:00,2.28139,2.28182,2.28092,2.28138,72500000.0
2005-09-07 21:56:00,2.28206,2.28206,2.28123,2.28154,72000000.0
2005-09-07 21:57:00,2.28156,2.28165,2.28106,2.2811,27400000.0
2005-09-07 21:58:00,2.28172,2.28172,2.28065,2.28078,50100000.0
2005-09-07 21:59:00,2.28088,2.28123,2.28027,2.28121,182900000.0
2005-09-07 22:00:00,2.28046,2.28109,2.28006,2.28081,48400000.0
2005-09-07 22:01:00,2.28087,2.28106,2.28025,2.28025,23000000.0
2005-09-07 22:02:00,2.28037,2.28118,2.28034,2.28082,140400001.0
2005-09-07 22:03:00,2.28106,2.28108,2.28048,2.28067,29800000.0
2005-09-07 22:04:00,2.28061,2.28111,2.28012,2.28096,98000000.0
2005-09-07 22:05:00,2.28082,2.28124,2.28058,2.28085,78600000.0
2005-09-07 22:06:00,2.28105,2.28119,2.28055,2.28074,38200000.0
2005-09-07 22:07:00,2.28086,2.28087,2.28029,2.28054,24900000.0
2005-09-07 22:08:00,2.28077,2.28135,2.28067,2.28132,24600000.0
2005-09-07 22:09:00,2.2812,2.28128,2.28041,2.28041,39700000.0
2005-09-07 22:10:00,2.28134,2.28138,2.281,2.28112,39800000.0
2005-09-07 22:11:00,2.28122,2.2813,2.28046,2.28081,29000000.0
2005-09-07 22:12:00,2.28079,2.28143,2.28063,2.28127,53000000.0
2005-09-07 22:13:00,2.28109,2.28146,2.28095,2.2814,48400000.0
2005-09-07 22:14:00,2.28123,2.28174,2.28114,2.28133,41200000.0
2005-09-07 22:15:00,2.28121,2.28162,2.28087,2.28137,109800000.0
2005-09-07 22:16:00,2.28153,2.28189,2.28083,2.28144,133500000.0
2005-09-07 22:17:00,2.28083,2.28172,2.28083,2.28145,37600000.0
2005-09-07 22:18:00,2.28166,2.28172,2.28119,2.28132,37500000.0
2005-09-07 22:19:00,2.28123,2.28164,2.281,2.28139,53800000.0
2005-09-07 22:20:00,2.281,2.28177,2.28097,2.28177,40600000.0
2005-09-07 22:21:00,2.28167,2.28169,2.28127,2.28155,32700000.0
2005-09-07 22:22:00,2.2815,2.28161,2.28059,2.28091,141999998.0
2005-09-07 22:23:00,2.28063,2.28151,2.28062,2.28132,53700000.0
2005-09-07 22:24:00,2.28118,2.28138,2.28089,2.28089,15700000.0
2005-09-07 22:25:00,2.28085,2.28165,2.2807,2.28165,34900000.0
2005-09-07 22:26:00,2.28122,2.28146,2.28104,2.28132,57000000.0
2005-09-07 22:27:00,2.28099,2.28141,2.28078,2.28141,25600000.0
2005-09-07 22:28:00,2.28157,2.28163,2.28098,2.28146,26900000.0
2005-09-07 22:29:00,2.28162,2.28191,2.28097,2.28165,151300000.0
2005-09-07 22:30:00,2.28141,2.28191,2.28114,2.28191,120200000.0
2005-09-07 22:31:00,2.2818,2.2818,2.28125,2.2814,10500000.0
2005-09-07 22:32:00,2.28153,2.28191,2.28128,2.28186,43000000.0
2005-09-07 22:33:00,2.28139,2.28204,2.2813,2.28142,56700001.0
2005-09-07 22:34:00,2.28213,2.28213,2.28142,2.28144,78200000.0
2005-09-07 22:35:00,2.28128,2.28179,2.28115,2.28124,33400000.0
2005-09-07 22:36:00,2.28165,2.28177,2.28132,2.28172,18100000.0
2005-09-07 22:37:00,2.2819,2.2819,2.28121,2.28121,27100000.0
2005-09-07 22:38:00,2.28147,2.28149,2.28103,2.28129,56000000.0
2005-09-07 22:39:00,2.28115,2.28197,2.28115,2.28157,33500000.0
2005-09-07 22:40:00,2.28193,2.28202,2.28147,2.28188,45900000.0
2005-09-07 22:41:00,2.28167,2.28223,2.28163,2.28204,43400000.0
2005-09-07 22:42:00,2.28207,2.28228,2.28172,2.28204,65000000.0
2005-09-07 22:43:00,2.28209,2.2821,2.2811,2.2811,126800000.0
2005-09-07 22:44:00,2.28174,2.28192,2.28116,2.28178,70800000.0
2005-09-07 22:45:00,2.2815,2.28192,2.28128,2.28128,64200000.0
2005-09-07 22:46:00,2.2818,2.2821,2.2816,2.28164,77600000.0
2005-09-07 22:47:00,2.28185,2.28212,2.2814,2.2814,34000000.0
2005-09-07 22:48:00,2.28194,2.28196,2.28129,2.28144,65500000.0
2005-09-07 22:49:00,2.28146,2.28187,2.28096,2.28177,71000000.0
2005-09-07 22:50:00,2.28203,2.28203,2.28159,2.28186,54200000.0
2005-09-07 22:51:00,2.28188,2.28231,2.28169,2.282,62800000.0
2005-09-07 22:52:00,2.28198,2.28217,2.28151,2.28176,60800000.0
2005-09-07 22:53:00,2.28172,2.28208,2.28172,2.28186,42200000.0
2005-09-07 22:54:00,2.28195,2.28213,2.28153,2.28153,26400000.0
2005-09-07 22:55:00,2.2817,2.28218,2.28152,2.28218,46100000.0
2005-09-07 22:56:00,2.28228,2.28238,2.28189,2.28211,51600001.0
2005-09-07 22:57:00,2.28203,2.28269,2.28197,2.28253,31900000.0
2005-09-07 22:58:00,2.28189,2.28256,2.28189,2.28241,23600000.0
2005-09-07 22:59:00,2.28212,2.28258,2.28197,2.28238,28200000.0
2005-09-07 23:00:00,2.28267,2.28305,2.28241,2.28305,38600000.0
2005-09-07 23:01:00,2.28304,2.28304,2.28244,2.28267,34000000.0
2005-09-07 23:02:00,2.2826,2.28261,2.28234,2.28248,37600000.0
2005-09-07 23:03:00,2.28205,2.28241,2.28179,2.28241,42800000.0
2005-09-07 23:04:00,2.28215,2.28224,2.28136,2.28136,32600000.0
2005-09-07 23:05:00,2.28161,2.28231,2.28152,2.2822,36800000.0
2005-09-07 23:06:00,2.28168,2.28252,2.28155,2.28252,38000000.0
2005-09-07 23:07:00,2.28214,2.28214,2.28183,2.28193,30800000.0
2005-09-07 23:08:00,2.28203,2.28246,2.2817,2.28211,42200000.0
2005-09-07 23:09:00,2.28206,2.28206,2.28156,2.28156,46600000.0
2005-09-07 23:10:00,2.28208,2.28252,2.282,2.28246,21300000.0
2005-09-07 23:11:00,2.28245,2.28245,2.28182,2.28198,42500000.0
2005-09-07 23:12:00,2.2822,2.28245,2.28178,2.28236,30500000.0
2005-09-07 23:13:00,2.28234,2.28234,2.28182,2.28223,31400000.0
2005-09-07 23:14:00,2.28247,2.28262,2.28207,2.28207,59599998.0
2005-09-07 23:15:00,2.28192,2.28254,2.28171,2.28238,26300000.0
2005-09-07 23:16:00,2.28203,2.28248,2.28174,2.28248,30600000.0
2005-09-07 23:17:00,2.28246,2.28255,2.28164,2.28164,25800000.0
2005-09-07 23:18:00,2.28185,2.28224,2.28168,2.28195,32200000.0
2005-09-07 23:19:00,2.28177,2.28234,2.28152,2.28218,39900000.0
2005-09-07 23:20:00,2.28199,2.28206,2.28151,2.28206,24800000.0
2005-09-07 23:21:00,2.28197,2.28197,2.28124,2.28151,18300000.0
2005-09-07 23:22:00,2.28167,2.28177,2.28118,2.28172,23200000.0
2005-09-07 23:23:00,2.28207,2.28207,2.28096,2.28096,35600000.0
2005-09-07 23:24:00,2.28068,2.28167,2.28068,2.28139,30700000.0
2005-09-07 23:25:00,2.28159,2.28172,2.28104,2.2811,41100000.0
2005-09-07 23:26:00,2.28179,2.28182,2.28114,2.28135,51000000.0
2005-09-07 23:27:00,2.28094,2.28165,2.28094,2.28099,46499999.0
2005-09-07 23:28:00,2.28135,2.28138,2.28111,2.28111,33800000.0
2005-09-07 23:29:00,2.28133,2.28179,2.28133,2.28158,52600000.0
2005-09-07 23:30:00,2.2813,2.28173,2.28098,2.2815,44000000.0
2005-09-07 23:31:00,2.28128,2.28158,2.28113,2.2812,64500001.0
2005-09-07 23:32:00,2.28177,2.28193,2.28118,2.28143,36800000.0
2005-09-07 23:33:00,2.28173,2.28191,2.28127,2.28147,34600000.0
2005-09-07 23:34:00,2.28166,2.28174,2.28117,2.28141,35000000.0
2005-09-07 23:35:00,2.28121,2.2814,2.28097,2.28102,32500000.0
2005-09-07 23:36:00,2.28123,2.28204,2.2811,2.28204,33600000.0
2005-09-07 23:37:00,2.2817,2.28232,2.28158,2.28189,35800000.0
2005-09-07 23:38:00,2.28222,2.2824,2.2818,2.28231,24500000.0
2005-09-07 23:39:00,2.2823,2.28251,2.28212,2.28244,26400000.0
2005-09-07 23:40:00,2.28278,2.28287,2.28237,2.28259,31800000.0
2005-09-07 23:41:00,2.28273,2.28273,2.28206,2.28233,48300001.0
2005-09-07 23:42:00,2.28278,2.28287,2.28202,2.28253,27400000.0
2005-09-07 23:43:00,2.28247,2.28285,2.28194,2.28194,59300000.0
2005-09-07 23:44:00,2.28201,2.28281,2.28197,2.28223,33700000.0
2005-09-07 23:45:00,2.28272,2.28276,2.28211,2.28259,48500000.0
2005-09-07 23:46:00,2.28257,2.28257,2.28155,2.28195,41100000.0
2005-09-07 23:47:00,2.28208,2.28262,2.28195,2.28253,34600000.0
2005-09-07 23:48:00,2.28237,2.2826,2.28184,2.28248,40400000.0
2005-09-07 23:49:00,2.28257,2.28266,2.28237,2.28266,40400000.0
2005-09-07 23:50:00,2.28306,2.28306,2.28231,2.28252,26000000.0
2005-09-07 23:51:00,2.2828,2.2829,2.28221,2.28264,41500000.0
2005-09-07 23:52:00,2.28257,2.28294,2.2824,2.28254,38400000.0
2005-09-07 23:53:00,2.28252,2.28278,2.2823,2.28268,37100000.0
2005-09-07 23:54:00,2.2831,2.28311,2.2824,2.28284,28800000.0
2005-09-07 23:55:00,2.28307,2.28311,2.28242,2.28264,21400000.0
2005-09-07 23:56:00,2.28279,2.28295,2.2824,2.2824,46000000.0
2005-09-07 23:57:00,2.2827,2.28289,2.2825,2.2828,62500000.0
2005-09-07 23:58:00,2.28255,2.28291,2.28231,2.28237,47900000.0
2005-09-07 23:59:00,2.28304,2.28304,2.2824,2.28286,36200000.0
2005-09-08 00:00:00,2.28307,2.2831,2.28172,2.28172,42800001.0
2005-09-08 00:01:00,2.28246,2.28265,2.28195,2.28244,35900000.0
2005-09-08 00:02:00,2.28286,2.28286,2.28223,2.28257,47900000.0
2005-09-08 00:03:00,2.28263,2.28285,2.28224,2.28236,33600000.0
2005-09-08 00:04:00,2.28254,2.28281,2.28208,2.28281,47300000.0
2005-09-08 00:05:00,2.28228,2.2825,2.282,2.28201,32400000.0
2005-09-08 00:06:00,2.28195,2.28257,2.28175,2.28207,33500000.0
2005-09-08 00:07:00,2.28193,2.28287,2.28183,2.28287,24800000.0
2005-09-08 00:08:00,2.28291,2.28301,2.28224,2.28224,22000000.0
2005-09-08 00:09:00,2.2825,2.28297,2.28227,2.28251,42000000.0
2005-09-08 00:10:00,2.28258,2.28292,2.28234,2.28247,29000000.0
2005-09-08 00:11:00,2.28277,2.28298,2.28233,2.2825,61500000.0
2005-09-08 00:12:00,2.28315,2.28315,2.28233,2.28243,29600000.0
2005-09-08 00:13:00,2.28252,2.28304,2.28235,2.283,42800000.0
2005-09-08 00:14:00,2.28244,2.28319,2.28228,2.28319,48900001.0
2005-09-08 00:15:00,2.28286,2.28304,2.28245,2.28274,36600000.0
2005-09-08 00:16:00,2.28281,2.2829,2.28227,2.28284,52000000.0
2005-09-08 00:17:00,2.28268,2.28301,2.28236,2.28257,26800000.0
2005-09-08 00:18:00,2.28259,2.28274,2.28235,2.28257,33400000.0
2005-09-08 00:19:00,2.28276,2.28311,2.28255,2.28311,24400000.0
2005-09-08 00:20:00,2.28292,2.28292,2.28232,2.28254,16000000.0
2005-09-08 00:21:00,2.2828,2.28298,2.28257,2.28285,30100000.0
2005-09-08 00:22:00,2.28281,2.28311,2.28276,2.28288,35000000.0
2005-09-08 00:23:00,2.28264,2.28309,2.28246,2.28308,38100000.0
2005-09-08 00:24:00,2.28289,2.28289,2.28252,2.2826,35300000.0
2005-09-08 00:25:00,2.28271,2.28291,2.2821,2.28278,63400000.0
2005-09-08 00:26:00,2.28282,2.28291,2.28218,2.2824,33600000.0
2005-09-08 00:27:00,2.28258,2.2829,2.28239,2.2829,40800000.0
2005-09-08 00:28:00,2.28254,2.28254,2.28218,2.28235,72900000.0
2005-09-08 00:29:00,2.28232,2.28283,2.28212,2.28269,73100000.0
2005-09-08 00:30:00,2.28241,2.2825,2.28205,2.28207,37000000.0
2005-09-08 00:31:00,2.2821,2.28264,2.2821,2.28232,34000000.0
2005-09-08 00:32:00,2.2826,2.28277,2.28205,2.28271,44800000.0
2005-09-08 00:33:00,2.28285,2.28311,2.28231,2.28293,63600000.0
2005-09-08 00:34:00,2.28272,2.28314,2.28252,2.28305,23900000.0
2005-09-08 00:35:00,2.28281,2.283,2.28232,2.2828,74300000.0
2005-09-08 00:36:00,2.2825,2.28268,2.282,2.282,34800000.0
2005-09-08 00:37:00,2.28253,2.28284,2.2823,2.28245,44500000.0
2005-09-08 00:38:00,2.28262,2.28301,2.28233,2.28295,29300000.0
2005-09-08 00:39:00,2.2828,2.28294,2.2819,2.28195,25800000.0
2005-09-08 00:40:00,2.2823,2.28253,2.28173,2.28193,22400000.0
2005-09-08 00:41:00,2.28255,2.28311,2.28255,2.28282,20700000.0
2005-09-08 00:42:00,2.28263,2.28291,2.28215,2.28261,22900000.0
2005-09-08 00:43:00,2.28252,2.28306,2.2822,2.28277,48200000.0
2005-09-08 00:44:00,2.28264,2.28291,2.28235,2.28274,29400000.0
2005-09-08 00:45:00,2.28237,2.2827,2.28219,2.28219,24100000.0
2005-09-08 00:46:00,2.28193,2.28271,2.28189,2.28225,37300000.0
2005-09-08 00:47:00,2.28231,2.28253,2.28176,2.28242,66800000.0
2005-09-08 00:48:00,2.2829,2.2829,2.2819,2.28255,34700000.0
2005-09-08 00:49:00,2.28235,2.28302,2.28208,2.28298,16200000.0
2005-09-08 00:50:00,2.28292,2.28308,2.28233,2.28233,48800000.0
2005-09-08 00:51:00,2.28288,2.28314,2.28259,2.2827,35000000.0
2005-09-08 00:52:00,2.28303,2.28321,2.28236,2.2826,42300000.0
2005-09-08 00:53:00,2.28292,2.28311,2.28237,2.2826,42600000.0
2005-09-08 00:54:00,2.28247,2.28289,2.28237,2.28246,36900000.0
2005-09-08 00:55:00,2.28246,2.28327,2.28246,2.28263,29600000.0
2005-09-08 00:56:00,2.28223,2.28295,2.28222,2.28249,22400000.0
2005-09-08 00:57:00,2.28295,2.28297,2.28241,2.28241,37000000.0
2005-09-08 00:58:00,2.2825,2.28306,2.28246,2.28291,33400000.0
2005-09-08 00:59:00,2.28286,2.28316,2.28254,2.28267,32100000.0
2005-09-08 01:00:00,2.28277,2.28279,2.28227,2.28267,36600000.0
2005-09-08 01:01:00,2.28278,2.28309,2.28261,2.28309,32300000.0
2005-09-08 01:02:00,2.28258,2.28306,2.28231,2.28269,41500000.0
2005-09-08 01:03:00,2.28254,2.28301,2.28228,2.28282,42800000.0
2005-09-08 01:04:00,2.28215,2.28222,2.28183,2.28183,29500000.0
2005-09-08 01:05:00,2.2819,2.28207,2.28155,2.28155,23000000.0
2005-09-08 01:06:00,2.28178,2.28202,2.28125,2.28139,50100000.0
2005-09-08 01:07:00,2.28143,2.28202,2.28143,2.28185,34100000.0
2005-09-08 01:08:00,2.28168,2.28226,2.28154,2.28183,45700000.0
2005-09-08 01:09:00,2.28262,2.28263,2.28198,2.28232,32900000.0
2005-09-08 01:10:00,2.2822,2.2822,2.28145,2.28165,38100000.0
2005-09-08 01:11:00,2.2818,2.28208,2.28155,2.28196,35200000.0
2005-09-08 01:12:00,2.28185,2.28224,2.28157,2.282,36500000.0
2005-09-08 01:13:00,2.28176,2.28186,2.28136,2.28136,30300000.0
2005-09-08 01:14:00,2.28195,2.28204,2.28145,2.28182,26000000.0
2005-09-08 01:15:00,2.28205,2.2821,2.28162,2.28206,55700000.0
2005-09-08 01:16:00,2.28177,2.28198,2.28149,2.28189,41800000.0
2005-09-08 01:17:00,2.28176,2.28176,2.28133,2.2815,25600000.0
2005-09-08 01:18:00,2.28169,2.2818,2.28141,2.28172,49900000.0
2005-09-08 01:19:00,2.28176,2.28201,2.28145,2.28171,48700000.0
2005-09-08 01:20:00,2.28171,2.28189,2.28133,2.28166,44500000.0
2005-09-08 01:21:00,2.28177,2.28179,2.28116,2.28116,47600000.0
2005-09-08 01:22:00,2.28138,2.28188,2.28117,2.28184,34700000.0
2005-09-08 01:23:00,2.28135,2.28193,2.28125,2.28191,40500000.0
2005-09-08 01:24:00,2.28181,2.2823,2.28157,2.28224,24100000.0
2005-09-08 01:25:00,2.28213,2.28232,2.28163,2.28191,34200000.0
2005-09-08 01:26:00,2.28209,2.28277,2.28183,2.28225,42200000.0
2005-09-08 01:27:00,2.2821,2.28287,2.28208,2.28229,48500000.0
2005-09-08 01:28:00,2.28231,2.28244,2.28184,2.28214,45000000.0
2005-09-08 01:29:00,2.28216,2.28228,2.28166,2.28228,30500000.0
2005-09-08 01:30:00,2.28213,2.28247,2.28185,2.28247,22700000.0
2005-09-08 01:31:00,2.28235,2.28263,2.28184,2.28215,42900000.0
2005-09-08 01:32:00,2.28207,2.28251,2.28179,2.28209,49600000.0
2005-09-08 01:33:00,2.28207,2.2822,2.2815,2.2822,33800000.0
2005-09-08 01:34:00,2.28266,2.28274,2.28188,2.28274,40200000.0
2005-09-08 01:35:00,2.28237,2.28245,2.28171,2.28233,37700000.0
2005-09-08 01:36:00,2.28227,2.28237,2.28139,2.28173,55900000.0
2005-09-08 01:37:00,2.28177,2.28206,2.28157,2.28168,21500000.0
2005-09-08 01:38:00,2.28194,2.28194,2.28147,2.28174,46000000.0
2005-09-08 01:39:00,2.28221,2.28225,2.28175,2.28176,18300000.0
2005-09-08 01:40:00,2.28205,2.28214,2.28139,2.2815,31800000.0
2005-09-08 01:41:00,2.28209,2.28224,2.28154,2.28205,48600000.0
2005-09-08 01:42:00,2.2819,2.28224,2.28161,2.28178,28600000.0
2005-09-08 01:43:00,2.28211,2.28224,2.28156,2.282,22100000.0
2005-09-08 01:44:00,2.2817,2.28217,2.28152,2.28217,41400000.0
2005-09-08 01:45:00,2.28245,2.28286,2.28215,2.2823,37400000.0
2005-09-08 01:46:00,2.28285,2.28319,2.28259,2.28282,36900000.0
2005-09-08 01:47:00,2.283,2.283,2.28229,2.28229,38700000.0
2005-09-08 01:48:00,2.28289,2.28297,2.28206,2.28218,25100000.0
2005-09-08 01:49:00,2.28237,2.28269,2.28237,2.28253,29600000.0
2005-09-08 01:50:00,2.28258,2.28287,2.28246,2.2827,25200000.0
2005-09-08 01:51:00,2.28274,2.28307,2.28238,2.28299,28300000.0
2005-09-08 01:52:00,2.2826,2.28291,2.28245,2.28262,49300000.0
2005-09-08 01:53:00,2.28298,2.28311,2.28235,2.28235,37800000.0
2005-09-08 01:54:00,2.28249,2.28269,2.28209,2.28252,33700000.0
2005-09-08 01:55:00,2.28253,2.28286,2.2822,2.28278,33800000.0
2005-09-08 01:56:00,2.28276,2.28293,2.28207,2.28244,34300000.0
2005-09-08 01:57:00,2.28187,2.28254,2.2814,2.2823,44900000.0
2005-09-08 01:58:00,2.28237,2.28237,2.28148,2.2816,29800000.0
2005-09-08 01:59:00,2.28164,2.28195,2.28127,2.28168,35800000.0
2005-09-08 02:00:00,2.28217,2.28236,2.28114,2.28196,26400000.0
2005-09-08 02:01:00,2.2815,2.28208,2.28135,2.28176,36800000.0
2005-09-08 02:02:00,2.28135,2.2822,2.28134,2.28214,32500000.0
2005-09-08 02:03:00,2.28188,2.28216,2.2817,2.28203,30100000.0
2005-09-08 02:04:00,2.2823,2.2823,2.28142,2.28193,34300000.0
2005-09-08 02:05:00,2.28178,2.28222,2.28144,2.28222,42800000.0
2005-09-08 02:06:00,2.28229,2.28229,2.28147,2.28214,45900000.0
2005-09-08 02:07:00,2.28167,2.28199,2.28142,2.28187,48200000.0
2005-09-08 02:08:00,2.28215,2.28215,2.28126,2.28153,28200000.0
2005-09-08 02:09:00,2.28158,2.28195,2.28134,2.28161,39000000.0
2005-09-08 02:10:00,2.2816,2.28182,2.28104,2.28124,28400000.0
2005-09-08 02:11:00,2.2811,2.28143,2.28105,2.28121,48700001.0
2005-09-08 02:12:00,2.28168,2.2822,2.28151,2.28217,27400000.0
2005-09-08 02:13:00,2.2813,2.28196,2.28117,2.28169,39500000.0
2005-09-08 02:14:00,2.28178,2.282,2.28124,2.28155,37200000.0
2005-09-08 02:15:00,2.2821,2.2821,2.28151,2.28161,19500000.0
2005-09-08 02:16:00,2.28157,2.28171,2.28141,2.28148,42200000.0
2005-09-08 02:17:00,2.28129,2.28181,2.28116,2.28156,28700000.0
2005-09-08 02:18:00,2.28146,2.28171,2.28106,2.28112,56500000.0
2005-09-08 02:19:00,2.2814,2.28179,2.28117,2.28137,19200000.0
2005-09-08 02:20:00,2.28091,2.28124,2.28082,2.28094,22400000.0
2005-09-08 02:21:00,2.28167,2.28167,2.2809,2.28143,64300000.0
2005-09-08 02:22:00,2.28142,2.28159,2.2808,2.28159,32600000.0
2005-09-08 02:23:00,2.28136,2.28195,2.28121,2.28192,37600000.0
2005-09-08 02:24:00,2.28163,2.28177,2.28115,2.28141,29600000.0
2005-09-08 02:25:00,2.28122,2.28187,2.28092,2.28167,33900000.0
2005-09-08 02:26:00,2.28174,2.28179,2.28113,2.28133,40200000.0
2005-09-08 02:27:00,2.2815,2.28182,2.2812,2.28137,42299999.0
2005-09-08 02:28:00,2.28184,2.28203,2.2812,2.2818,32000000.0
2005-09-08 02:29:00,2.28223,2.28246,2.28143,2.28175,35500000.0
2005-09-08 02:30:00,2.28183,2.28203,2.28134,2.2817,40000000.0
2005-09-08 02:31:00,2.28131,2.28175,2.28116,2.28172,43900000.0
2005-09-08 02:32:00,2.28182,2.28191,2.2812,2.28153,46800000.0
2005-09-08 02:33:00,2.28144,2.2816,2.28119,2.28142,31900000.0
2005-09-08 02:34:00,2.28108,2.28177,2.28108,2.2816,41900000.0
2005-09-08 02:35:00,2.28134,2.28175,2.2811,2.28151,38900000.0
2005-09-08 02:36:00,2.28142,2.28176,2.28123,2.2817,34300000.0
2005-09-08 02:37:00,2.28148,2.28173,2.28119,2.28148,30500000.0
2005-09-08 02:38:00,2.28215,2.28225,2.28164,2.28186,48700000.0
2005-09-08 02:39:00,2.28142,2.28264,2.28132,2.28237,32900000.0
2005-09-08 02:40:00,2.28235,2.28235,2.28166,2.28188,30400000.0
2005-09-08 02:41:00,2.28205,2.28216,2.28153,2.2819,33700000.0
2005-09-08 02:42:00,2.28156,2.28212,2.28141,2.28141,35000000.0
2005-09-08 02:43:00,2.28195,2.28213,2.28155,2.28194,27800000.0
2005-09-08 02:44:00,2.28188,2.28251,2.28172,2.28248,35800000.0
2005-09-08 02:45:00,2.28202,2.28221,2.28179,2.28197,45700000.0
2005-09-08 02:46:00,2.28185,2.28217,2.28172,2.28196,38899999.0
2005-09-08 02:47:00,2.28224,2.28233,2.28186,2.28206,62600001.0
2005-09-08 02:48:00,2.28215,2.28233,2.28157,2.28184,40600000.0
2005-09-08 02:49:00,2.2822,2.28237,2.28105,2.28114,44500000.0
2005-09-08 02:50:00,2.2812,2.28129,2.28064,2.28094,24500000.0
2005-09-08 02:51:00,2.2808,2.28138,2.28049,2.28137,35200000.0
2005-09-08 02:52:00,2.28135,2.28142,2.2806,2.28128,46200000.0
2005-09-08 02:53:00,2.281,2.28121,2.28056,2.28071,17200000.0
2005-09-08 02:54:00,2.28046,2.28105,2.28012,2.2809,38100000.0
2005-09-08 02:55:00,2.2807,2.28106,2.28021,2.28095,34300000.0
2005-09-08 02:56:00,2.2807,2.28071,2.28023,2.28071,22500000.0
2005-09-08 02:57:00,2.28043,2.28072,2.28011,2.28046,34800000.0
2005-09-08 02:58:00,2.28065,2.28083,2.28009,2.28029,21800000.0
2005-09-08 02:59:00,2.2803,2.28042,2.28,2.28031,26700000.0
2005-09-08 03:00:00,2.28007,2.28034,2.27957,2.28004,28400000.0
2005-09-08 03:01:00,2.28005,2.28054,2.27974,2.28029,26800000.0
2005-09-08 03:02:00,2.28049,2.28076,2.28007,2.28058,65900000.0
2005-09-08 03:03:00,2.28035,2.28065,2.2797,2.27975,29600000.0
2005-09-08 03:04:00,2.27995,2.28069,2.27986,2.28057,33900000.0
2005-09-08 03:05:00,2.2804,2.28103,2.28001,2.28087,25700000.0
2005-09-08 03:06:00,2.28082,2.28102,2.28031,2.28059,34300000.0
2005-09-08 03:07:00,2.28068,2.28075,2.27977,2.27981,19300000.0
2005-09-08 03:08:00,2.28027,2.28036,2.27958,2.28036,52900000.0
2005-09-08 03:09:00,2.27999,2.28018,2.27965,2.28009,34600000.0
2005-09-08 03:10:00,2.28016,2.28031,2.27984,2.28002,27400000.0
2005-09-08 03:11:00,2.28023,2.28034,2.2797,2.28016,25400000.0
2005-09-08 03:12:00,2.28055,2.28068,2.27968,2.27981,32800000.0
2005-09-08 03:13:00,2.27965,2.28054,2.27961,2.2803,28100000.0
2005-09-08 03:14:00,2.28049,2.2805,2.27959,2.2805,44300000.0
2005-09-08 03:15:00,2.28049,2.28049,2.27948,2.27948,39000000.0
2005-09-08 03:16:00,2.27993,2.2807,2.27969,2.28058,45500000.0
2005-09-08 03:17:00,2.28022,2.2803,2.27967,2.28021,25700000.0
2005-09-08 03:18:00,2.27998,2.28011,2.2796,2.27988,42100000.0
2005-09-08 03:19:00,2.2803,2.2803,2.27971,2.27994,38100000.0
2005-09-08 03:20:00,2.27973,2.28049,2.27957,2.28049,49500000.0
2005-09-08 03:21:00,2.2801,2.28052,2.27992,2.27992,30600000.0
2005-09-08 03:22:00,2.27986,2.28038,2.27978,2.27998,35500000.0
2005-09-08 03:23:00,2.28022,2.28026,2.27965,2.28013,30800000.0
2005-09-08 03:24:00,2.28048,2.28056,2.28009,2.2805,56700000.0
2005-09-08 03:25:00,2.28063,2.28077,2.27989,2.27989,24100000.0
2005-09-08 03:26:00,2.28099,2.28119,2.28055,2.28057,37500000.0
2005-09-08 03:27:00,2.28054,2.28091,2.28024,2.28075,32500000.0
2005-09-08 03:28:00,2.28052,2.28052,2.2799,2.27998,30000000.0
2005-09-08 03:29:00,2.27983,2.28009,2.27955,2.27989,28800000.0
2005-09-08 03:30:00,2.28012,2.28045,2.27969,2.28037,46500000.0
2005-09-08 03:31:00,2.28073,2.2809,2.28003,2.28046,51300000.0
2005-09-08 03:32:00,2.27993,2.2808,2.27985,2.28057,22400000.0
2005-09-08 03:33:00,2.28082,2.28082,2.27991,2.28023,32200000.0
2005-09-08 03:34:00,2.27962,2.28061,2.27962,2.28032,30300000.0
2005-09-08 03:35:00,2.27973,2.28026,2.27954,2.27956,35500000.0
2005-09-08 03:36:00,2.27988,2.28048,2.2796,2.28032,19200000.0
2005-09-08 03:37:00,2.28037,2.28039,2.27953,2.27953,57700000.0
2005-09-08 03:38:00,2.27995,2.28086,2.27995,2.28086,36900000.0
2005-09-08 03:39:00,2.28071,2.28086,2.28008,2.28048,44000000.0
2005-09-08 03:40:00,2.28029,2.28061,2.27987,2.27987,17500000.0
2005-09-08 03:41:00,2.27983,2.28026,2.27958,2.28026,25800000.0
2005-09-08 03:42:00,2.28007,2.28036,2.27973,2.28029,24600000.0
2005-09-08 03:43:00,2.27965,2.28028,2.27934,2.28011,18600000.0
2005-09-08 03:44:00,2.27997,2.28003,2.2794,2.2794,44600000.0
2005-09-08 03:45:00,2.27924,2.28003,2.27924,2.28003,22700000.0
2005-09-08 03:46:00,2.28002,2.28043,2.27973,2.28035,57400000.0
2005-09-08 03:47:00,2.28066,2.28066,2.2798,2.27986,32500000.0
2005-09-08 03:48:00,2.28024,2.28039,2.27995,2.28016,14100000.0
2005-09-08 03:49:00,2.27991,2.28014,2.27977,2.28014,18200000.0
2005-09-08 03:50:00,2.28011,2.28051,2.27995,2.28051,41100000.0
2005-09-08 03:51:00,2.28048,2.28048,2.27996,2.28028,26200000.0
2005-09-08 03:52:00,2.2807,2.2807,2.28008,2.28046,14900000.0
2005-09-08 03:53:00,2.28052,2.28081,2.28036,2.28047,24500000.0
2005-09-08 03:54:00,2.28084,2.28114,2.28011,2.28037,22200000.0
2005-09-08 03:55:00,2.28056,2.28065,2.28015,2.2804,25300000.0
2005-09-08 03:56:00,2.28042,2.28045,2.27993,2.28028,64900000.0
2005-09-08 03:57:00,2.28045,2.28067,2.2802,2.28034,40000000.0
2005-09-08 03:58:00,2.28062,2.28068,2.27978,2.27997,28300000.0
2005-09-08 03:59:00,2.28005,2.28071,2.27993,2.28041,39100000.0
2005-09-08 04:00:00,2.28057,2.28065,2.27989,2.28027,73000000.0
2005-09-08 04:01:00,2.28049,2.28053,2.27961,2.2801,45000000.0
2005-09-08 04:02:00,2.28017,2.28083,2.27981,2.28026,30200000.0
2005-09-08 04:03:00,2.28022,2.28052,2.27985,2.28041,51600001.0
2005-09-08 04:04:00,2.28012,2.28037,2.27977,2.28034,31100000.0
2005-09-08 04:05:00,2.2801,2.28035,2.27983,2.27989,33200000.0
2005-09-08 04:06:00,2.28008,2.28013,2.27968,2.27986,35100000.0
2005-09-08 04:07:00,2.27966,2.28003,2.27956,2.28002,39300000.0
2005-09-08 04:08:00,2.28008,2.28068,2.27986,2.28064,41000000.0
2005-09-08 04:09:00,2.28074,2.2809,2.28039,2.28071,30800000.0
2005-09-08 04:10:00,2.28048,2.28067,2.27977,2.27977,28000000.0
2005-09-08 04:11:00,2.28006,2.28107,2.28006,2.28107,23800000.0
2005-09-08 04:12:00,2.28065,2.28099,2.28038,2.28069,29500000.0
2005-09-08 04:13:00,2.28038,2.28112,2.28038,2.2809,36500000.0
2005-09-08 04:14:00,2.28133,2.28134,2.28029,2.28029,47300000.0
2005-09-08 04:15:00,2.2805,2.2809,2.28049,2.28082,39500000.0
2005-09-08 04:16:00,2.28093,2.28099,2.2805,2.28077,46900000.0
2005-09-08 04:17:00,2.28057,2.28089,2.28023,2.28055,47600000.0
2005-09-08 04:18:00,2.28031,2.28061,2.28024,2.28024,34000000.0
2005-09-08 04:19:00,2.28025,2.28045,2.2798,2.28042,58700000.0
2005-09-08 04:20:00,2.28025,2.28058,2.27991,2.28039,46100000.0
2005-09-08 04:21:00,2.28011,2.2802,2.27965,2.27989,63700000.0
2005-09-08 04:22:00,2.28002,2.28039,2.27976,2.27976,72100000.0
2005-09-08 04:23:00,2.27936,2.28066,2.27924,2.2805,34200000.0
2005-09-08 04:24:00,2.28063,2.28067,2.28016,2.2804,39400000.0
2005-09-08 04:25:00,2.28074,2.28074,2.28017,2.28017,47300000.0
2005-09-08 04:26:00,2.28036,2.28063,2.27976,2.2803,55600000.0
2005-09-08 04:27:00,2.2802,2.28088,2.2802,2.2806,41200000.0
2005-09-08 04:28:00,2.2809,2.2809,2.27998,2.28071,43400000.0
2005-09-08 04:29:00,2.2806,2.2806,2.28004,2.28053,21200000.0
2005-09-08 04:30:00,2.2802,2.28051,2.28,2.28023,44200000.0
2005-09-08 04:31:00,2.28013,2.28055,2.27982,2.28027,40500000.0
2005-09-08 04:32:00,2.2802,2.28071,2.28007,2.28071,40400000.0
2005-09-08 04:33:00,2.28042,2.28042,2.28012,2.28012,39300001.0
2005-09-08 04:34:00,2.27964,2.28016,2.27942,2.27951,35900000.0
2005-09-08 04:35:00,2.27928,2.27999,2.27928,2.27935,33700000.0
2005-09-08 04:36:00,2.27977,2.2799,2.27942,2.27973,13200000.0
2005-09-08 04:37:00,2.28029,2.28041,2.27976,2.28035,38200000.0
2005-09-08 04:38:00,2.28003,2.28022,2.27932,2.27932,32300000.0
2005-09-08 04:39:00,2.27989,2.28038,2.27971,2.27999,33100000.0
2005-09-08 04:40:00,2.27993,2.28064,2.27977,2.28064,18300000.0
2005-09-08 04:41:00,2.28002,2.28028,2.27972,2.27994,46700001.0
2005-09-08 04:42:00,2.27946,2.27998,2.2793,2.27972,51000000.0
2005-09-08 04:43:00,2.2796,2.28054,2.2796,2.28047,45100000.0
2005-09-08 04:44:00,2.28047,2.28047,2.27978,2.27978,29600000.0
2005-09-08 04:45:00,2.27992,2.28031,2.27975,2.28031,29600000.0
2005-09-08 04:46:00,2.28005,2.28076,2.27985,2.28071,15600000.0
2005-09-08 04:47:00,2.28033,2.28037,2.27996,2.27996,24900000.0
2005-09-08 04:48:00,2.2805,2.28069,2.27977,2.27977,51900000.0
2005-09-08 04:49:00,2.27984,2.2808,2.27958,2.2808,37200000.0
2005-09-08 04:50:00,2.28053,2.28089,2.28029,2.28043,42500000.0
2005-09-08 04:51:00,2.28027,2.28099,2.27987,2.28049,39900000.0
2005-09-08 04:52:00,2.27995,2.28024,2.27955,2.28024,54500000.0
2005-09-08 04:53:00,2.28013,2.28044,2.27971,2.28044,26200000.0
2005-09-08 04:54:00,2.28007,2.28027,2.27969,2.27972,31400000.0
2005-09-08 04:55:00,2.27961,2.28033,2.27959,2.28024,20700000.0
2005-09-08 04:56:00,2.2805,2.2805,2.27959,2.27997,35400000.0
2005-09-08 04:57:00,2.27967,2.28042,2.27945,2.28025,40000000.0
2005-09-08 04:58:00,2.27982,2.28037,2.27982,2.28037,30600000.0
2005-09-08 04:59:00,2.2801,2.2801,2.27966,2.27978,30200000.0
2005-09-08 05:00:00,2.27961,2.28022,2.2796,2.28011,25200000.0
2005-09-08 05:01:00,2.27998,2.28024,2.27969,2.27996,49000000.0
2005-09-08 05:02:00,2.27987,2.2806,2.27966,2.2806,47200000.0
2005-09-08 05:03:00,2.28053,2.28053,2.27978,2.27987,24400000.0
2005-09-08 05:04:00,2.28012,2.28066,2.27976,2.28066,30600000.0
2005-09-08 05:05:00,2.28012,2.2805,2.2798,2.28001,26200000.0
2005-09-08 05:06:00,2.28017,2.28047,2.27965,2.28003,36900000.0
2005-09-08 05:07:00,2.28017,2.28029,2.27971,2.27971,24700000.0
2005-09-08 05:08:00,2.28037,2.28037,2.27958,2.27971,42800000.0
2005-09-08 05:09:00,2.27953,2.28005,2.27946,2.28005,25400000.0
2005-09-08 05:10:00,2.28002,2.28012,2.27943,2.27971,17600000.0
2005-09-08 05:11:00,2.27998,2.28009,2.27936,2.27989,46900000.0
2005-09-08 05:12:00,2.27946,2.28009,2.27928,2.27929,47800000.0
2005-09-08 05:13:00,2.27959,2.2802,2.27959,2.28019,31000000.0
2005-09-08 05:14:00,2.28012,2.2803,2.27977,2.27994,41400000.0
2005-09-08 05:15:00,2.27974,2.2802,2.27956,2.27991,70499999.0
2005-09-08 05:16:00,2.27983,2.28035,2.27968,2.28008,48200000.0
2005-09-08 05:17:00,2.27967,2.2801,2.27949,2.27968,29800000.0
2005-09-08 05:18:00,2.27988,2.2802,2.27939,2.27994,40300000.0
2005-09-08 05:19:00,2.27974,2.28036,2.27953,2.28029,34700000.0
2005-09-08 05:20:00,2.28018,2.28073,2.27999,2.27999,29500000.0
2005-09-08 05:21:00,2.27953,2.28063,2.27949,2.28063,21900000.0
2005-09-08 05:22:00,2.27993,2.2804,2.27993,2.28021,29300000.0
2005-09-08 05:23:00,2.27999,2.28027,2.27961,2.27965,41200000.0
2005-09-08 05:24:00,2.27997,2.2806,2.27985,2.28028,26600000.0
2005-09-08 05:25:00,2.28001,2.2805,2.27975,2.27975,27000000.0
2005-09-08 05:26:00,2.28,2.28062,2.27993,2.28062,28400000.0
2005-09-08 05:27:00,2.28045,2.28078,2.2798,2.28062,44800000.0
2005-09-08 05:28:00,2.28058,2.28072,2.28017,2.28067,36000000.0
2005-09-08 05:29:00,2.2807,2.2808,2.28037,2.28043,45300000.0
2005-09-08 05:30:00,2.28005,2.28091,2.27987,2.28064,28100000.0
2005-09-08 05:31:00,2.28047,2.28107,2.28027,2.28066,73100000.0
2005-09-08 05:32:00,2.28074,2.28075,2.2797,2.27984,14700000.0
2005-09-08 05:33:00,2.27981,2.28011,2.27954,2.27994,39700000.0
2005-09-08 05:34:00,2.27984,2.28021,2.27952,2.27975,57800000.0
2005-09-08 05:35:00,2.28077,2.28077,2.27975,2.27997,28300000.0
2005-09-08 05:36:00,2.27977,2.28009,2.27966,2.27974,51000000.0
2005-09-08 05:37:00,2.2797,2.27998,2.27946,2.27953,27200000.0
2005-09-08 05:38:00,2.2796,2.28004,2.27954,2.27987,33500000.0
2005-09-08 05:39:00,2.27994,2.28024,2.27972,2.27979,30100000.0
2005-09-08 05:40:00,2.27968,2.28061,2.27967,2.28059,25200000.0
2005-09-08 05:41:00,2.28002,2.2807,2.28002,2.28003,28700000.0
2005-09-08 05:42:00,2.27984,2.28057,2.27976,2.28027,30100000.0
2005-09-08 05:43:00,2.28035,2.28062,2.27973,2.27986,41200000.0
2005-09-08 05:44:00,2.28012,2.28036,2.27969,2.27987,52200000.0
2005-09-08 05:45:00,2.28027,2.28062,2.28005,2.28052,43800001.0
2005-09-08 05:46:00,2.28107,2.28107,2.28014,2.28072,49600000.0
2005-09-08 05:47:00,2.28127,2.28131,2.28048,2.28057,47100000.0
2005-09-08 05:48:00,2.28087,2.28087,2.27988,2.28038,29000000.0
2005-09-08 05:49:00,2.2805,2.28067,2.28012,2.28036,34800000.0
2005-09-08 05:50:00,2.28033,2.28076,2.28007,2.28044,33300000.0
2005-09-08 05:51:00,2.28058,2.28077,2.28007,2.28023,43700000.0
2005-09-08 05:52:00,2.27965,2.28083,2.27965,2.28062,42000000.0
2005-09-08 05:53:00,2.28044,2.28094,2.28033,2.28086,51500000.0
2005-09-08 05:54:00,2.28036,2.28088,2.28023,2.28071,27500000.0
2005-09-08 05:55:00,2.28065,2.28083,2.28012,2.28046,46400000.0
2005-09-08 05:56:00,2.28042,2.28072,2.28019,2.28072,32700000.0
2005-09-08 05:57:00,2.28057,2.28081,2.28018,2.28061,23800000.0
2005-09-08 05:58:00,2.28042,2.28107,2.28018,2.28018,44300000.0
2005-09-08 05:59:00,2.27996,2.28078,2.27989,2.28074,28800000.0
2005-09-08 06:00:00,2.28045,2.28083,2.28018,2.28063,33900000.0
2005-09-08 06:01:00,2.28092,2.28132,2.28063,2.28121,72500000.0
2005-09-08 06:02:00,2.28129,2.28152,2.28065,2.28073,35400000.0
2005-09-08 06:03:00,2.28026,2.28101,2.28017,2.2804,56600000.0
2005-09-08 06:04:00,2.28078,2.28109,2.28024,2.28038,41400000.0
2005-09-08 06:05:00,2.2804,2.28062,2.27975,2.28013,59900000.0
2005-09-08 06:06:00,2.2802,2.28078,2.28007,2.28009,48000000.0
2005-09-08 06:07:00,2.28028,2.281,2.28025,2.28054,24400000.0
2005-09-08 06:08:00,2.2809,2.28102,2.28034,2.28059,15700000.0
2005-09-08 06:09:00,2.28085,2.28118,2.28042,2.2806,24200000.0
2005-09-08 06:10:00,2.28063,2.281,2.2805,2.28062,43599999.0
2005-09-08 06:11:00,2.28045,2.28138,2.28045,2.28138,62300000.0
2005-09-08 06:12:00,2.2807,2.28116,2.28048,2.28078,26500000.0
2005-09-08 06:13:00,2.28046,2.2811,2.28022,2.28085,30600000.0
2005-09-08 06:14:00,2.28025,2.28089,2.28014,2.28089,55100000.0
2005-09-08 06:15:00,2.28072,2.28094,2.28047,2.28068,36400000.0
2005-09-08 06:16:00,2.28092,2.28107,2.28052,2.28095,41300000.0
2005-09-08 06:17:00,2.28055,2.28086,2.28044,2.28046,31400000.0
2005-09-08 06:18:00,2.28071,2.28093,2.28032,2.28079,43100000.0
2005-09-08 06:19:00,2.28093,2.28105,2.28053,2.28091,57000000.0
2005-09-08 06:20:00,2.28077,2.28097,2.28047,2.28051,73000000.0
2005-09-08 06:21:00,2.28072,2.28088,2.28019,2.28082,48000000.0
2005-09-08 06:22:00,2.28092,2.28092,2.28031,2.28085,47600000.0
2005-09-08 06:23:00,2.28071,2.28117,2.28039,2.28107,32600000.0
2005-09-08 06:24:00,2.28113,2.28132,2.2806,2.28088,32100000.0
2005-09-08 06:25:00,2.28108,2.28122,2.28056,2.28062,30900000.0
2005-09-08 06:26:00,2.2811,2.28138,2.28063,2.28063,42200000.0
2005-09-08 06:27:00,2.28078,2.28107,2.2805,2.281,29000000.0
2005-09-08 06:28:00,2.2812,2.2814,2.28086,2.28119,34100000.0
2005-09-08 06:29:00,2.28107,2.28119,2.28047,2.28047,17800000.0
2005-09-08 06:30:00,2.28056,2.28136,2.28044,2.28067,46100000.0
2005-09-08 06:31:00,2.2807,2.28119,2.28066,2.28119,50600000.0
2005-09-08 06:32:00,2.28105,2.28125,2.28064,2.28125,29500000.0
2005-09-08 06:33:00,2.28092,2.28121,2.28063,2.28076,17200000.0
2005-09-08 06:34:00,2.28098,2.28147,2.28082,2.2811,40300000.0
2005-09-08 06:35:00,2.28083,2.2814,2.28062,2.28117,40600000.0
2005-09-08 06:36:00,2.2808,2.28195,2.2808,2.2817,27700000.0
2005-09-08 06:37:00,2.28188,2.28188,2.28105,2.28111,24000000.0
2005-09-08 06:38:00,2.28093,2.28154,2.28093,2.28116,54900000.0
2005-09-08 06:39:00,2.28098,2.28195,2.28098,2.2817,29200000.0
2005-09-08 06:40:00,2.28156,2.28168,2.28115,2.2814,32900000.0
2005-09-08 06:41:00,2.28124,2.28164,2.28113,2.28115,44700000.0
2005-09-08 06:42:00,2.28165,2.2818,2.28124,2.28143,26800000.0
2005-09-08 06:43:00,2.28164,2.28169,2.28099,2.2814,40400000.0
2005-09-08 06:44:00,2.2822,2.2822,2.28141,2.28143,45400000.0
2005-09-08 06:45:00,2.28108,2.28158,2.28098,2.28147,30700000.0
2005-09-08 06:46:00,2.28115,2.28138,2.28082,2.28091,23300000.0
2005-09-08 06:47:00,2.28097,2.28116,2.28058,2.28109,38700000.0
2005-09-08 06:48:00,2.28132,2.28134,2.28079,2.28108,45300000.0
2005-09-08 06:49:00,2.28115,2.28115,2.28064,2.28064,25500000.0
2005-09-08 06:50:00,2.28077,2.28105,2.28032,2.28059,48400000.0
2005-09-08 06:51:00,2.28087,2.28087,2.28001,2.28062,46300000.0
2005-09-08 06:52:00,2.28077,2.28091,2.2801,2.28091,51400000.0
2005-09-08 06:53:00,2.28063,2.2811,2.28032,2.28102,29000000.0
2005-09-08 06:54:00,2.28081,2.2811,2.28038,2.2811,45300000.0
2005-09-08 06:55:00,2.28127,2.28131,2.28049,2.28097,55200000.0
2005-09-08 06:56:00,2.28132,2.28134,2.28077,2.28101,40700000.0
2005-09-08 06:57:00,2.28083,2.2812,2.28044,2.28044,53900000.0
2005-09-08 06:58:00,2.28107,2.28141,2.28057,2.28077,35200000.0
2005-09-08 06:59:00,2.28127,2.28152,2.28089,2.28095,42400000.0
2005-09-08 07:00:00,2.28054,2.28136,2.28048,2.28104,39600000.0
2005-09-08 07:01:00,2.28085,2.28126,2.28058,2.28126,31000000.0
2005-09-08 07:02:00,2.28065,2.28137,2.28046,2.28136,26400000.0
2005-09-08 07:03:00,2.28122,2.28124,2.28017,2.28081,42400000.0
2005-09-08 07:04:00,2.28073,2.28116,2.28047,2.28047,36700000.0
2005-09-08 07:05:00,2.28066,2.28098,2.28035,2.28098,57700000.0
2005-09-08 07:06:00,2.2813,2.28156,2.28102,2.28124,30000000.0
2005-09-08 07:07:00,2.28114,2.28127,2.28056,2.28056,22300000.0
2005-09-08 07:08:00,2.28122,2.28122,2.28056,2.28056,25300000.0
2005-09-08 07:09:00,2.2809,2.28117,2.28046,2.28071,36000000.0
2005-09-08 07:10:00,2.2809,2.28123,2.28072,2.28117,25100000.0
2005-09-08 07:11:00,2.28065,2.28133,2.28065,2.28104,43800001.0
2005-09-08 07:12:00,2.28078,2.2813,2.28048,2.28089,43300000.0
2005-09-08 07:13:00,2.28119,2.28127,2.28037,2.28081,61900000.0
2005-09-08 07:14:00,2.28092,2.28105,2.28046,2.28073,42000000.0
2005-09-08 07:15:00,2.28098,2.28098,2.28047,2.28062,26800000.0
2005-09-08 07:16:00,2.28083,2.28097,2.28053,2.28069,42500000.0
2005-09-08 07:17:00,2.28092,2.28108,2.28055,2.28089,38900000.0
2005-09-08 07:18:00,2.28053,2.28098,2.2804,2.28094,36300000.0
2005-09-08 07:19:00,2.28072,2.28105,2.28051,2.28062,42000000.0
2005-09-08 07:20:00,2.28095,2.28109,2.28053,2.28054,47500000.0
2005-09-08 07:21:00,2.28041,2.28095,2.28033,2.28087,38500000.0
2005-09-08 07:22:00,2.28086,2.28086,2.28005,2.28041,44400000.0
2005-09-08 07:23:00,2.28038,2.28062,2.28017,2.28046,47500000.0
2005-09-08 07:24:00,2.28016,2.28084,2.27997,2.28057,43900000.0
2005-09-08 07:25:00,2.28022,2.28056,2.2802,2.28035,21400000.0
2005-09-08 07:26:00,2.28055,2.28069,2.28007,2.28007,15000000.0
2005-09-08 07:27:00,2.27988,2.28072,2.27988,2.28072,24200000.0
2005-09-08 07:28:00,2.28082,2.28082,2.28003,2.28062,58499999.0
2005-09-08 07:29:00,2.28062,2.28098,2.28026,2.28097,43400000.0
2005-09-08 07:30:00,2.28065,2.28091,2.28016,2.28064,49400000.0
2005-09-08 07:31:00,2.28064,2.28067,2.27989,2.27995,27800000.0
2005-09-08 07:32:00,2.28061,2.28075,2.27989,2.27989,30800000.0
2005-09-08 07:33:00,2.27985,2.2807,2.27985,2.2807,53000000.0
2005-09-08 07:34:00,2.28067,2.28074,2.27983,2.28014,37200000.0
2005-09-08 07:35:00,2.28011,2.28065,2.28004,2.28044,34400000.0
2005-09-08 07:36:00,2.28032,2.28044,2.28007,2.28024,28300000.0
2005-09-08 07:37:00,2.28069,2.28083,2.28002,2.28018,24800000.0
2005-09-08 07:38:00,2.2802,2.28056,2.27981,2.28043,26000000.0
2005-09-08 07:39:00,2.28049,2.28052,2.2799,2.28041,31600000.0
2005-09-08 07:40:00,2.28003,2.28059,2.27993,2.28039,39800000.0
2005-09-08 07:41:00,2.28013,2.28088,2.27983,2.28034,35800000.0
2005-09-08 07:42:00,2.28038,2.28089,2.28033,2.28066,38900000.0
2005-09-08 07:43:00,2.28014,2.28053,2.28007,2.28029,48900000.0
2005-09-08 07:44:00,2.28039,2.28052,2.28007,2.28007,26100000.0
2005-09-08 07:45:00,2.27981,2.28074,2.27981,2.28045,48700000.0
2005-09-08 07:46:00,2.2807,2.28073,2.27983,2.2802,37400000.0
2005-09-08 07:47:00,2.28053,2.28053,2.28017,2.28037,33300000.0
2005-09-08 07:48:00,2.28072,2.28072,2.27979,2.27979,20100000.0
2005-09-08 07:49:00,2.27998,2.2802,2.27974,2.28008,32200000.0
2005-09-08 07:50:00,2.27971,2.28034,2.27962,2.27993,35800000.0
2005-09-08 07:51:00,2.27998,2.28021,2.27954,2.27956,31000000.0
2005-09-08 07:52:00,2.28003,2.28031,2.27982,2.27998,19500000.0
2005-09-08 07:53:00,2.27968,2.28017,2.27938,2.28013,55000000.0
2005-09-08 07:54:00,2.27975,2.28038,2.27958,2.28019,30800000.0
2005-09-08 07:55:00,2.27998,2.28072,2.27973,2.28064,30900000.0
2005-09-08 07:56:00,2.28078,2.28078,2.2796,2.28038,45400000.0
2005-09-08 07:57:00,2.28037,2.28081,2.27995,2.28029,47400000.0
2005-09-08 07:58:00,2.28062,2.28074,2.28002,2.28004,37500000.0
2005-09-08 07:59:00,2.28055,2.28061,2.27987,2.27989,66499999.0
2005-09-08 08:00:00,2.28006,2.28051,2.27981,2.28036,35200000.0
2005-09-08 08:01:00,2.2801,2.28013,2.27944,2.27991,50300000.0
2005-09-08 08:02:00,2.2801,2.28029,2.27988,2.28029,55700000.0
2005-09-08 08:03:00,2.28027,2.28036,2.27966,2.27998,26500000.0
2005-09-08 08:04:00,2.28017,2.28023,2.2794,2.27947,40700000.0
2005-09-08 08:05:00,2.28015,2.28037,2.27965,2.28016,26400000.0
2005-09-08 08:06:00,2.28022,2.28031,2.27962,2.27984,33400000.0
2005-09-08 08:07:00,2.2804,2.2804,2.27926,2.27926,50300000.0
2005-09-08 08:08:00,2.2792,2.28022,2.27904,2.28,45700000.0
2005-09-08 08:09:00,2.27942,2.28052,2.27942,2.28022,42800000.0
2005-09-08 08:10:00,2.28039,2.28062,2.28003,2.28048,31400000.0
2005-09-08 08:11:00,2.28067,2.2807,2.27975,2.27984,55100000.0
2005-09-08 08:12:00,2.28012,2.28042,2.27979,2.28022,41200000.0
2005-09-08 08:13:00,2.2798,2.2803,2.27927,2.28004,39100000.0
2005-09-08 08:14:00,2.2805,2.28054,2.27976,2.28036,62200000.0
2005-09-08 08:15:00,2.2803,2.28031,2.27981,2.28011,34700000.0
2005-09-08 08:16:00,2.27995,2.28036,2.27995,2.28036,49000000.0
2005-09-08 08:17:00,2.27992,2.2803,2.27963,2.27964,57600000.0
2005-09-08 08:18:00,2.27935,2.27974,2.27892,2.27927,47200000.0
2005-09-08 08:19:00,2.27898,2.27941,2.27887,2.27932,22800000.0
2005-09-08 08:20:00,2.27877,2.27904,2.2785,2.27879,31800000.0
2005-09-08 08:21:00,2.27885,2.27939,2.27867,2.27939,23800000.0
2005-09-08 08:22:00,2.27903,2.27944,2.27865,2.27929,29000000.0
2005-09-08 08:23:00,2.27868,2.27912,2.27838,2.27898,33200000.0
2005-09-08 08:24:00,2.27905,2.27946,2.27897,2.27908,33400000.0
2005-09-08 08:25:00,2.27892,2.27915,2.27857,2.27858,50100000.0
2005-09-08 08:26:00,2.27848,2.27895,2.27809,2.27893,36400000.0
2005-09-08 08:27:00,2.27844,2.27898,2.27825,2.27882,34800000.0
2005-09-08 08:28:00,2.27894,2.27907,2.27828,2.2787,66399998.0
2005-09-08 08:29:00,2.27855,2.27901,2.27842,2.27897,27100000.0
2005-09-08 08:30:00,2.27922,2.27954,2.27849,2.2787,38300000.0
2005-09-08 08:31:00,2.2788,2.27901,2.27803,2.27901,33800000.0
2005-09-08 08:32:00,2.27897,2.27897,2.27828,2.27883,36500000.0
2005-09-08 08:33:00,2.27828,2.27891,2.27812,2.27889,23200000.0
2005-09-08 08:34:00,2.279,2.27907,2.27842,2.27855,41800000.0
2005-09-08 08:35:00,2.27855,2.27888,2.27814,2.27817,37500000.0
2005-09-08 08:36:00,2.27841,2.27867,2.27808,2.27867,40500000.0
2005-09-08 08:37:00,2.2783,2.27856,2.27786,2.27813,34700000.0
2005-09-08 08:38:00,2.27798,2.27847,2.27789,2.27839,38200000.0
2005-09-08 08:39:00,2.27865,2.27914,2.27808,2.27914,28700000.0
2005-09-08 08:40:00,2.27947,2.2795,2.27883,2.27941,51000000.0
2005-09-08 08:41:00,2.27946,2.27967,2.27893,2.27929,38500000.0
2005-09-08 08:42:00,2.27927,2.27961,2.2789,2.27955,40700000.0
2005-09-08 08:43:00,2.27899,2.27939,2.27881,2.27895,51800000.0
2005-09-08 08:44:00,2.2787,2.27917,2.27854,2.27892,49399998.0
2005-09-08 08:45:00,2.27881,2.27894,2.27812,2.2782,24800000.0
2005-09-08 08:46:00,2.27822,2.27855,2.2781,2.2781,20600000.0
2005-09-08 08:47:00,2.27871,2.27912,2.27855,2.27855,54800000.0
2005-09-08 08:48:00,2.27889,2.27923,2.2787,2.27923,35300000.0
2005-09-08 08:49:00,2.2793,2.27956,2.27892,2.27946,39600000.0
2005-09-08 08:50:00,2.27925,2.27944,2.27877,2.27901,18400000.0
2005-09-08 08:51:00,2.27903,2.27926,2.27869,2.27899,33600000.0
2005-09-08 08:52:00,2.27882,2.27915,2.27843,2.27881,41400000.0
2005-09-08 08:53:00,2.27842,2.27863,2.27806,2.27832,40100000.0
2005-09-08 08:54:00,2.27865,2.27885,2.27812,2.27816,28000000.0
2005-09-08 08:55:00,2.27823,2.27877,2.27808,2.27877,37900000.0
2005-09-08 08:56:00,2.27891,2.27911,2.27821,2.27829,27400000.0
2005-09-08 08:57:00,2.27905,2.27922,2.27829,2.27843,55900000.0
2005-09-08 08:58:00,2.27895,2.27923,2.27822,2.27856,36600000.0
2005-09-08 08:59:00,2.27875,2.27879,2.27799,2.27843,33200000.0
2005-09-08 09:00:00,2.27827,2.27849,2.27776,2.27811,20000000.0
2005-09-08 09:01:00,2.27789,2.27845,2.27789,2.27821,42700001.0
2005-09-08 09:02:00,2.27761,2.27858,2.27751,2.2784,32300000.0
2005-09-08 09:03:00,2.27842,2.27856,2.27801,2.27835,31200000.0
2005-09-08 09:04:00,2.27836,2.27872,2.27804,2.27804,42600000.0
2005-09-08 09:05:00,2.27818,2.27845,2.27794,2.27824,33200000.0
2005-09-08 09:06:00,2.27863,2.27892,2.27835,2.27885,28300000.0
2005-09-08 09:07:00,2.27928,2.27935,2.27815,2.27845,30000000.0
2005-09-08 09:08:00,2.27818,2.27862,2.27787,2.27838,51700000.0
2005-09-08 09:09:00,2.27844,2.27877,2.27793,2.27832,26100000.0
2005-09-08 09:10:00,2.27875,2.27891,2.27821,2.27886,33800000.0
2005-09-08 09:11:00,2.27876,2.27916,2.27867,2.27875,56200000.0
2005-09-08 09:12:00,2.27885,2.27925,2.27864,2.27914,35700000.0
2005-09-08 09:13:00,2.27902,2.27923,2.27838,2.27867,30000000.0
2005-09-08 09:14:00,2.27871,2.27921,2.27842,2.27879,48700000.0
2005-09-08 09:15:00,2.27877,2.2792,2.27864,2.27899,51900000.0
2005-09-08 09:16:00,2.27884,2.27944,2.27869,2.27933,35700000.0
2005-09-08 09:17:00,2.279,2.27925,2.27867,2.27912,37600000.0
2005-09-08 09:18:00,2.27902,2.27931,2.27846,2.27894,61300000.0
2005-09-08 09:19:00,2.27875,2.27879,2.27805,2.27805,16900000.0
2005-09-08 09:20:00,2.27808,2.27845,2.27779,2.27811,26200000.0
2005-09-08 09:21:00,2.27802,2.27837,2.27771,2.27811,38100000.0
2005-09-08 09:22:00,2.27803,2.27855,2.27763,2.2782,53000000.0
2005-09-08 09:23:00,2.27802,2.27838,2.27777,2.27838,31800000.0
2005-09-08 09:24:00,2.2779,2.2782,2.27761,2.27801,31200000.0
2005-09-08 09:25:00,2.2777,2.2782,2.2776,2.27805,32400000.0
2005-09-08 09:26:00,2.27822,2.27831,2.27749,2.27749,25600000.0
2005-09-08 09:27:00,2.27778,2.27839,2.2777,2.27839,40800000.0
2005-09-08 09:28:00,2.27841,2.2786,2.27805,2.27859,70600000.0
2005-09-08 09:29:00,2.27828,2.27871,2.27808,2.27871,17900000.0
2005-09-08 09:30:00,2.27794,2.27884,2.27794,2.27845,26900000.0
2005-09-08 09:31:00,2.27808,2.27876,2.27798,2.27875,44100000.0
2005-09-08 09:32:00,2.27816,2.27912,2.27814,2.27907,41800000.0
2005-09-08 09:33:00,2.27895,2.27913,2.27871,2.27883,35200000.0
2005-09-08 09:34:00,2.27895,2.27905,2.27788,2.2784,35600000.0
2005-09-08 09:35:00,2.27893,2.27933,2.27869,2.27916,78000000.0
2005-09-08 09:36:00,2.27944,2.27964,2.27914,2.27952,38900000.0
2005-09-08 09:37:00,2.27972,2.27973,2.27923,2.27946,33400000.0
2005-09-08 09:38:00,2.27954,2.27986,2.27943,2.27965,20300000.0
2005-09-08 09:39:00,2.27997,2.28015,2.27936,2.27983,36900000.0
2005-09-08 09:40:00,2.28002,2.28024,2.27974,2.28015,23900000.0
2005-09-08 09:41:00,2.28027,2.28038,2.27984,2.28034,57100000.0
2005-09-08 09:42:00,2.27991,2.28012,2.27973,2.27988,29500000.0
2005-09-08 09:43:00,2.27961,2.28015,2.27926,2.27999,47699999.0
2005-09-08 09:44:00,2.28001,2.28032,2.27958,2.28029,36300000.0
2005-09-08 09:45:00,2.28017,2.28035,2.27961,2.28004,26800000.0
2005-09-08 09:46:00,2.2802,2.28037,2.27945,2.28006,46500001.0
2005-09-08 09:47:00,2.27985,2.28018,2.27957,2.2797,19400000.0
2005-09-08 09:48:00,2.27951,2.27998,2.27948,2.27963,36200000.0
2005-09-08 09:49:00,2.27967,2.27993,2.27928,2.27981,41000000.0
2005-09-08 09:50:00,2.27951,2.27994,2.27937,2.27962,44200000.0
2005-09-08 09:51:00,2.27958,2.27991,2.27921,2.27982,47700000.0
2005-09-08 09:52:00,2.28042,2.28042,2.2797,2.28041,45200000.0
2005-09-08 09:53:00,2.28015,2.28044,2.27984,2.28015,22300000.0
2005-09-08 09:54:00,2.28025,2.28052,2.28006,2.28016,38300000.0
2005-09-08 09:55:00,2.2802,2.28034,2.27962,2.27977,40400000.0
2005-09-08 09:56:00,2.27953,2.2802,2.27918,2.28004,17600000.0
2005-09-08 09:57:00,2.27995,2.28045,2.27985,2.28043,29900000.0
2005-09-08 09:58:00,2.28057,2.28057,2.27966,2.28014,39700001.0
2005-09-08 09:59:00,2.28018,2.28058,2.28007,2.28042,29500000.0
2005-09-08 10:00:00,2.28,2.2806,2.27985,2.28051,25700000.0
2005-09-08 10:01:00,2.28017,2.28046,2.27985,2.28032,30400000.0
2005-09-08 10:02:00,2.2797,2.28011,2.27926,2.28005,52099999.0
2005-09-08 10:03:00,2.28027,2.28036,2.27932,2.27932,33300000.0
2005-09-08 10:04:00,2.27992,2.27992,2.27921,2.27964,28700000.0
2005-09-08 10:05:00,2.27943,2.27981,2.27922,2.2796,33000000.0
2005-09-08 10:06:00,2.27967,2.27988,2.27925,2.27942,34300000.0
2005-09-08 10:07:00,2.27962,2.27968,2.27872,2.27943,38800000.0
2005-09-08 10:08:00,2.27913,2.27935,2.27887,2.27905,43000000.0
2005-09-08 10:09:00,2.27883,2.27913,2.27863,2.27895,31900000.0
2005-09-08 10:10:00,2.27865,2.27931,2.27854,2.27931,19900000.0
2005-09-08 10:11:00,2.27902,2.27917,2.27851,2.27871,30800000.0
2005-09-08 10:12:00,2.2785,2.27891,2.27828,2.27876,36000000.0
2005-09-08 10:13:00,2.2785,2.27893,2.27829,2.27889,31800000.0
2005-09-08 10:14:00,2.27851,2.27888,2.27848,2.27877,57700000.0
2005-09-08 10:15:00,2.27841,2.2789,2.27813,2.27851,27100000.0
2005-09-08 10:16:00,2.27903,2.27912,2.27855,2.2788,52400000.0
2005-09-08 10:17:00,2.27873,2.27882,2.27841,2.27864,30200000.0
2005-09-08 10:18:00,2.2783,2.27943,2.27813,2.27943,18200000.0
2005-09-08 10:19:00,2.2793,2.27965,2.27896,2.27946,33200000.0
2005-09-08 10:20:00,2.27958,2.27999,2.27958,2.27993,24200000.0
2005-09-08 10:21:00,2.27997,2.28075,2.27973,2.28074,24000000.0
2005-09-08 10:22:00,2.2797,2.28076,2.2797,2.28065,44600000.0
2005-09-08 10:23:00,2.28072,2.28089,2.28039,2.28085,44100000.0
2005-09-08 10:24:00,2.28058,2.2812,2.28025,2.2812,30400000.0
2005-09-08 10:25:00,2.28085,2.28097,2.27975,2.28019,39000000.0
2005-09-08 10:26:00,2.28048,2.28054,2.28004,2.28037,28500000.0
2005-09-08 10:27:00,2.27999,2.2805,2.27999,2.28023,44300000.0
2005-09-08 10:28:00,2.28021,2.28058,2.28009,2.28058,37600000.0
2005-09-08 10:29:00,2.28025,2.28046,2.27985,2.2803,30200000.0
2005-09-08 10:30:00,2.28006,2.28006,2.2793,2.27942,38500000.0
2005-09-08 10:31:00,2.27955,2.28056,2.27932,2.28044,35100000.0
2005-09-08 10:32:00,2.27975,2.28025,2.27962,2.28018,40400000.0
2005-09-08 10:33:00,2.28007,2.28056,2.27989,2.28034,65500000.0
2005-09-08 10:34:00,2.2803,2.28088,2.28022,2.28069,45800000.0
2005-09-08 10:35:00,2.2806,2.28092,2.28035,2.28092,40800000.0
2005-09-08 10:36:00,2.28099,2.28099,2.2804,2.28065,41100000.0
2005-09-08 10:37:00,2.2809,2.2809,2.28012,2.28069,53100000.0
2005-09-08 10:38:00,2.28052,2.28071,2.28021,2.28031,38000000.0
2005-09-08 10:39:00,2.2802,2.28095,2.27986,2.28095,35100000.0
2005-09-08 10:40:00,2.28064,2.28072,2.2802,2.28068,34900000.0
2005-09-08 10:41:00,2.28065,2.28082,2.28033,2.28082,46500000.0
2005-09-08 10:42:00,2.28042,2.28098,2.28028,2.28098,63700000.0
2005-09-08 10:43:00,2.2806,2.28091,2.28018,2.2809,39700000.0
2005-09-08 10:44:00,2.28093,2.2812,2.28046,2.28091,49400001.0
2005-09-08 10:45:00,2.28093,2.28198,2.28088,2.28198,41300000.0
2005-09-08 10:46:00,2.28225,2.28225,2.28137,2.28175,34700000.0
2005-09-08 10:47:00,2.28161,2.28193,2.28137,2.28193,55800000.0
2005-09-08 10:48:00,2.28187,2.2824,2.28172,2.28174,32000000.0
2005-09-08 10:49:00,2.28172,2.28196,2.28139,2.28191,21900000.0
2005-09-08 10:50:00,2.28192,2.28248,2.28165,2.28221,32100000.0
2005-09-08 10:51:00,2.28209,2.28235,2.28189,2.28212,40399999.0
2005-09-08 10:52:00,2.28226,2.28228,2.28177,2.28213,35000000.0
2005-09-08 10:53:00,2.2821,2.28215,2.28162,2.28162,40400000.0
2005-09-08 10:54:00,2.2815,2.28219,2.2815,2.28201,37400000.0
2005-09-08 10:55:00,2.28213,2.28231,2.28169,2.28231,58600000.0
2005-09-08 10:56:00,2.28205,2.28233,2.28194,2.28211,26100000.0
2005-09-08 10:57:00,2.28223,2.28246,2.28192,2.28236,34000000.0
2005-09-08 10:58:00,2.28204,2.28229,2.28186,2.28197,30600000.0
2005-09-08 10:59:00,2.2817,2.28193,2.28121,2.28161,47700000.0
2005-09-08 11:00:00,2.28137,2.28189,2.28121,2.28159,35200000.0
2005-09-08 11:01:00,2.28122,2.28186,2.28107,2.28108,41300000.0
2005-09-08 11:02:00,2.28123,2.28143,2.28088,2.28124,31200000.0
2005-09-08 11:03:00,2.28113,2.28132,2.28088,2.28132,29400000.0
2005-09-08 11:04:00,2.28095,2.28205,2.28085,2.28168,28400000.0
2005-09-08 11:05:00,2.28169,2.28183,2.28084,2.28123,47800000.0
2005-09-08 11:06:00,2.28178,2.2819,2.28119,2.28149,25000000.0
2005-09-08 11:07:00,2.28192,2.28209,2.28115,2.28156,37500000.0
2005-09-08 11:08:00,2.2817,2.28209,2.28128,2.28131,34400000.0
2005-09-08 11:09:00,2.28162,2.28186,2.2811,2.28152,31100000.0
2005-09-08 11:10:00,2.28149,2.28172,2.28127,2.28127,31200000.0
2005-09-08 11:11:00,2.28158,2.28209,2.28147,2.28187,31900000.0
2005-09-08 11:12:00,2.282,2.28224,2.28153,2.28183,46900000.0
2005-09-08 11:13:00,2.28139,2.2824,2.28128,2.28236,43500000.0
2005-09-08 11:14:00,2.28215,2.2825,2.28186,2.28198,51700000.0
2005-09-08 11:15:00,2.28192,2.28213,2.28177,2.28209,42000000.0
2005-09-08 11:16:00,2.28229,2.2824,2.28168,2.28206,36500000.0
2005-09-08 11:17:00,2.28212,2.28247,2.28179,2.28236,45600000.0
2005-09-08 11:18:00,2.2822,2.28285,2.28219,2.28261,54700000.0
2005-09-08 11:19:00,2.28231,2.28283,2.2822,2.28263,36600000.0
2005-09-08 11:20:00,2.282,2.28266,2.28191,2.2826,54600000.0
2005-09-08 11:21:00,2.2818,2.28285,2.281,2.28285,22800000.0
2005-09-08 11:22:00,2.28221,2.28309,2.28202,2.28301,45900000.0
2005-09-08 11:23:00,2.28282,2.28288,2.28169,2.28169,58000000.0
2005-09-08 11:24:00,2.28245,2.28264,2.28223,2.28255,78300001.0
2005-09-08 11:25:00,2.2825,2.28277,2.28236,2.28261,45000000.0
2005-09-08 11:26:00,2.28228,2.28311,2.28215,2.28271,40400000.0
2005-09-08 11:27:00,2.28255,2.28298,2.28234,2.28286,36300000.0
2005-09-08 11:28:00,2.28252,2.28281,2.2822,2.28225,74199998.0
2005-09-08 11:29:00,2.28218,2.28274,2.28204,2.28247,42800000.0
2005-09-08 11:30:00,2.28247,2.28252,2.2818,2.28195,38300000.0
2005-09-08 11:31:00,2.28202,2.28268,2.28178,2.28268,53600000.0
2005-09-08 11:32:00,2.28215,2.28312,2.28195,2.28299,18900000.0
2005-09-08 11:33:00,2.28215,2.28272,2.28196,2.28247,31100000.0
2005-09-08 11:34:00,2.28226,2.2829,2.28219,2.2829,61200000.0
2005-09-08 11:35:00,2.28297,2.28302,2.28206,2.28206,34600000.0
2005-09-08 11:36:00,2.28218,2.28272,2.28201,2.28227,42100000.0
2005-09-08 11:37:00,2.28258,2.28276,2.28218,2.2824,37900001.0
2005-09-08 11:38:00,2.28201,2.28261,2.28201,2.28231,37300000.0
2005-09-08 11:39:00,2.28182,2.28275,2.28182,2.28263,46700000.0
2005-09-08 11:40:00,2.2829,2.283,2.2823,2.28245,22900000.0
2005-09-08 11:41:00,2.28247,2.28269,2.28191,2.28223,42600000.0
2005-09-08 11:42:00,2.28206,2.28257,2.28196,2.28217,47400000.0
2005-09-08 11:43:00,2.28188,2.28232,2.2817,2.28217,41600000.0
2005-09-08 11:44:00,2.28232,2.28244,2.28174,2.28213,54200000.0
2005-09-08 11:45:00,2.2828,2.283,2.28201,2.28215,33900001.0
2005-09-08 11:46:00,2.28235,2.28235,2.28182,2.28219,36000000.0
2005-09-08 11:47:00,2.28262,2.28269,2.28207,2.28246,32800000.0
2005-09-08 11:48:00,2.282,2.2829,2.282,2.28262,23600000.0
2005-09-08 11:49:00,2.28256,2.28265,2.28222,2.28244,37600000.0
2005-09-08 11:50:00,2.28248,2.28281,2.28231,2.28264,40900000.0
2005-09-08 11:51:00,2.28299,2.28299,2.28227,2.28267,69000000.0
2005-09-08 11:52:00,2.28243,2.28277,2.28233,2.28276,30700000.0
2005-09-08 11:53:00,2.2826,2.28331,2.2825,2.28315,29000000.0
2005-09-08 11:54:00,2.2828,2.28282,2.28207,2.28227,35600000.0
2005-09-08 11:55:00,2.28226,2.28322,2.28211,2.28265,46100000.0
2005-09-08 11:56:00,2.2827,2.28304,2.28246,2.28284,32900000.0
2005-09-08 11:57:00,2.28302,2.28302,2.28221,2.28231,63000001.0
2005-09-08 11:58:00,2.28245,2.28302,2.28245,2.28257,31200000.0
2005-09-08 11:59:00,2.28295,2.28388,2.28266,2.28324,43800000.0
2005-09-08 12:00:00,2.28319,2.28333,2.28268,2.283,50300000.0
2005-09-08 12:01:00,2.2829,2.28326,2.28261,2.28302,54200000.0
2005-09-08 12:02:00,2.28309,2.28325,2.28276,2.28316,32300000.0
2005-09-08 12:03:00,2.28312,2.28344,2.28294,2.28312,35500000.0
2005-09-08 12:04:00,2.28303,2.28337,2.283,2.28317,39300000.0
2005-09-08 12:05:00,2.28375,2.2839,2.28281,2.28321,40400000.0
2005-09-08 12:06:00,2.28309,2.28336,2.28281,2.28331,34800000.0
2005-09-08 12:07:00,2.28297,2.28333,2.28269,2.28317,36400000.0
2005-09-08 12:08:00,2.28302,2.28432,2.28287,2.28418,33300000.0
2005-09-08 12:09:00,2.28408,2.28435,2.28385,2.28415,42800000.0
2005-09-08 12:10:00,2.28426,2.28426,2.28364,2.28403,19000000.0
2005-09-08 12:11:00,2.28413,2.28485,2.28402,2.2848,35000000.0
2005-09-08 12:12:00,2.28454,2.28485,2.28441,2.28482,22800000.0
2005-09-08 12:13:00,2.28496,2.28522,2.28418,2.28473,33800000.0
2005-09-08 12:14:00,2.28495,2.28504,2.28375,2.2843,49700000.0
2005-09-08 12:15:00,2.28467,2.28477,2.28366,2.2838,41800000.0
2005-09-08 12:16:00,2.28368,2.28406,2.28329,2.28357,36500000.0
2005-09-08 12:17:00,2.28357,2.28411,2.28332,2.28404,31700000.0
2005-09-08 12:18:00,2.28358,2.28394,2.28332,2.28394,45600000.0
2005-09-08 12:19:00,2.28355,2.28393,2.28322,2.28393,33699999.0
2005-09-08 12:20:00,2.28393,2.28414,2.28332,2.2836,40300000.0
2005-09-08 12:21:00,2.2833,2.28371,2.28314,2.28345,18500000.0
2005-09-08 12:22:00,2.28374,2.28388,2.2833,2.28343,20000000.0
2005-09-08 12:23:00,2.28382,2.28382,2.28285,2.28354,41400000.0
2005-09-08 12:24:00,2.28338,2.28369,2.28312,2.28354,61500000.0
2005-09-08 12:25:00,2.28367,2.2837,2.28282,2.28304,49800000.0
2005-09-08 12:26:00,2.28291,2.28417,2.2829,2.28361,28000000.0
2005-09-08 12:27:00,2.28344,2.28371,2.28306,2.28328,36100000.0
2005-09-08 12:28:00,2.28262,2.28329,2.28252,2.28329,53500000.0
2005-09-08 12:29:00,2.2832,2.28344,2.28283,2.28327,37900000.0
2005-09-08 12:30:00,2.28263,2.28347,2.28254,2.28347,30600000.0
2005-09-08 12:31:00,2.28332,2.28362,2.28305,2.28357,43000000.0
2005-09-08 12:32:00,2.28377,2.28388,2.28322,2.28361,33700000.0
2005-09-08 12:33:00,2.28417,2.2842,2.28303,2.28371,38800000.0
2005-09-08 12:34:00,2.28363,2.28374,2.283,2.28306,33100000.0
2005-09-08 12:35:00,2.28323,2.2836,2.28286,2.28343,61099999.0
2005-09-08 12:36:00,2.28414,2.28417,2.28319,2.28332,36700000.0
2005-09-08 12:37:00,2.28318,2.28384,2.2831,2.28382,49400000.0
2005-09-08 12:38:00,2.28392,2.28411,2.28337,2.28376,31300000.0
2005-09-08 12:39:00,2.28357,2.28379,2.28312,2.28355,42600000.0
2005-09-08 12:40:00,2.28355,2.28358,2.28299,2.28335,37600000.0
2005-09-08 12:41:00,2.28382,2.28408,2.28291,2.28318,56600000.0
2005-09-08 12:42:00,2.28322,2.28338,2.28266,2.28328,49500000.0
2005-09-08 12:43:00,2.28308,2.28343,2.28295,2.28328,24400000.0
2005-09-08 12:44:00,2.28336,2.28336,2.28285,2.2832,66400000.0
2005-09-08 12:45:00,2.28316,2.2834,2.28267,2.28299,31100000.0
2005-09-08 12:46:00,2.28367,2.28466,2.2835,2.28466,38200000.0
2005-09-08 12:47:00,2.28483,2.28483,2.28299,2.28343,63300000.0
2005-09-08 12:48:00,2.28346,2.28357,2.28296,2.28336,33900000.0
2005-09-08 12:49:00,2.28382,2.28409,2.28289,2.28307,25500000.0
2005-09-08 12:50:00,2.28301,2.28327,2.28273,2.28296,35000000.0
2005-09-08 12:51:00,2.28292,2.28326,2.28263,2.28313,43000000.0
2005-09-08 12:52:00,2.28345,2.28345,2.28242,2.28313,27800000.0
2005-09-08 12:53:00,2.2832,2.28379,2.28301,2.28347,35800000.0
2005-09-08 12:54:00,2.28316,2.28398,2.28296,2.2835,43800000.0
2005-09-08 12:55:00,2.28387,2.28391,2.28329,2.28379,33100000.0
2005-09-08 12:56:00,2.28395,2.28434,2.28324,2.28341,43700000.0
2005-09-08 12:57:00,2.2833,2.28425,2.28324,2.28413,45600000.0
2005-09-08 12:58:00,2.28421,2.28425,2.28355,2.28367,45100000.0
2005-09-08 12:59:00,2.28402,2.28447,2.28287,2.28421,65099999.0
2005-09-08 13:00:00,2.28413,2.28422,2.28367,2.28368,44200000.0
2005-09-08 13:01:00,2.2838,2.28394,2.28317,2.28317,45400000.0
2005-09-08 13:02:00,2.28338,2.28366,2.28315,2.28355,39900000.0
2005-09-08 13:03:00,2.28334,2.28367,2.28325,2.28346,37600000.0
2005-09-08 13:04:00,2.28315,2.28342,2.28296,2.28306,47700000.0
2005-09-08 13:05:00,2.28285,2.28322,2.28255,2.28307,34000000.0
2005-09-08 13:06:00,2.28285,2.28344,2.28263,2.28325,31400000.0
2005-09-08 13:07:00,2.28317,2.28342,2.2829,2.2834,50400000.0
2005-09-08 13:08:00,2.28348,2.28368,2.28288,2.28327,29700000.0
2005-09-08 13:09:00,2.28308,2.28319,2.28242,2.28262,43700000.0
2005-09-08 13:10:00,2.28267,2.28287,2.28235,2.28248,39800000.0
2005-09-08 13:11:00,2.28274,2.28274,2.28192,2.28238,34100000.0
2005-09-08 13:12:00,2.28225,2.28249,2.28191,2.28196,31200000.0
2005-09-08 13:13:00,2.28174,2.28199,2.28148,2.28185,32800000.0
2005-09-08 13:14:00,2.28154,2.28158,2.28119,2.28144,54000000.0
2005-09-08 13:15:00,2.28121,2.28167,2.28106,2.28167,50500000.0
2005-09-08 13:16:00,2.28145,2.28213,2.2813,2.28205,31800000.0
2005-09-08 13:17:00,2.28212,2.2822,2.28189,2.2819,21500000.0
2005-09-08 13:18:00,2.28208,2.28253,2.28175,2.28253,65400000.0
2005-09-08 13:19:00,2.28271,2.28282,2.28207,2.28262,47100000.0
2005-09-08 13:20:00,2.28218,2.28246,2.28193,2.2821,48500000.0
2005-09-08 13:21:00,2.28254,2.28254,2.28186,2.28245,47500000.0
2005-09-08 13:22:00,2.28231,2.28281,2.28214,2.28227,29000000.0
2005-09-08 13:23:00,2.28207,2.28239,2.28175,2.28215,49700000.0
2005-09-08 13:24:00,2.28164,2.28183,2.28148,2.28149,28100000.0
2005-09-08 13:25:00,2.28146,2.28203,2.28126,2.28174,56400000.0
2005-09-08 13:26:00,2.28181,2.28182,2.28104,2.28119,24800000.0
2005-09-08 13:27:00,2.28091,2.28147,2.2809,2.28142,43100000.0
2005-09-08 13:28:00,2.28183,2.28249,2.28112,2.28122,35200000.0
2005-09-08 13:29:00,2.28142,2.28185,2.28121,2.28173,40300000.0
2005-09-08 13:30:00,2.28144,2.28167,2.281,2.28154,65600000.0
2005-09-08 13:31:00,2.28162,2.28173,2.28106,2.28143,28000000.0
2005-09-08 13:32:00,2.28175,2.28177,2.28093,2.28127,67100000.0
2005-09-08 13:33:00,2.28196,2.28263,2.28089,2.2813,30900000.0
2005-09-08 13:34:00,2.28141,2.28163,2.28124,2.28161,53800000.0
2005-09-08 13:35:00,2.28161,2.28167,2.28095,2.28137,39200000.0
2005-09-08 13:36:00,2.28183,2.28197,2.28129,2.28135,29200000.0
2005-09-08 13:37:00,2.28078,2.28113,2.28041,2.28061,53300000.0
2005-09-08 13:38:00,2.28137,2.28182,2.28032,2.2806,45900000.0
2005-09-08 13:39:00,2.28083,2.28115,2.28071,2.281,34000000.0
2005-09-08 13:40:00,2.28053,2.28134,2.28044,2.28115,28600000.0
2005-09-08 13:41:00,2.28136,2.28148,2.2811,2.28124,44600000.0
2005-09-08 13:42:00,2.2811,2.2816,2.28097,2.28151,54600001.0
2005-09-08 13:43:00,2.28162,2.28203,2.28121,2.28124,55700000.0
2005-09-08 13:44:00,2.28169,2.28169,2.28103,2.28152,46400000.0
2005-09-08 13:45:00,2.28195,2.2822,2.2813,2.2813,29900000.0
2005-09-08 13:46:00,2.28103,2.28156,2.28101,2.28109,50600000.0
2005-09-08 13:47:00,2.28098,2.2818,2.28088,2.28168,22900000.0
2005-09-08 13:48:00,2.28192,2.28204,2.28122,2.28149,42000000.0
2005-09-08 13:49:00,2.28138,2.28158,2.28117,2.2814,43500000.0
2005-09-08 13:50:00,2.2813,2.28187,2.28117,2.28117,38900000.0
2005-09-08 13:51:00,2.28114,2.28143,2.28076,2.28076,25300000.0
2005-09-08 13:52:00,2.28168,2.2818,2.28123,2.28175,45600000.0
2005-09-08 13:53:00,2.2815,2.282,2.28126,2.28192,28000000.0
2005-09-08 13:54:00,2.28178,2.28202,2.2813,2.28134,31600000.0
2005-09-08 13:55:00,2.28132,2.28181,2.28125,2.28181,20500000.0
2005-09-08 13:56:00,2.28148,2.28204,2.28133,2.28193,35600000.0
2005-09-08 13:57:00,2.28193,2.28211,2.28154,2.28199,36300000.0
2005-09-08 13:58:00,2.28207,2.28207,2.28123,2.28141,31900000.0
2005-09-08 13:59:00,2.28185,2.28244,2.28146,2.28151,36700000.0
2005-09-08 14:00:00,2.28123,2.28161,2.28094,2.28148,32800000.0
2005-09-08 14:01:00,2.2812,2.28166,2.28098,2.28166,33200000.0
2005-09-08 14:02:00,2.2814,2.28159,2.28123,2.2814,39500000.0
2005-09-08 14:03:00,2.28154,2.28187,2.28127,2.28181,45000000.0
2005-09-08 14:04:00,2.28182,2.28187,2.28101,2.28124,41500000.0
2005-09-08 14:05:00,2.28153,2.28182,2.2813,2.28174,40400000.0
2005-09-08 14:06:00,2.28138,2.28208,2.28122,2.28194,29500000.0
2005-09-08 14:07:00,2.28154,2.28173,2.28121,2.28121,30700000.0
2005-09-08 14:08:00,2.28191,2.28208,2.28152,2.28202,56800000.0
2005-09-08 14:09:00,2.28197,2.2821,2.28165,2.28187,35800000.0
2005-09-08 14:10:00,2.28185,2.28185,2.28122,2.2816,39700000.0
2005-09-08 14:11:00,2.28182,2.28182,2.2809,2.28154,43700000.0
2005-09-08 14:12:00,2.2819,2.28212,2.28127,2.28198,50300000.0
2005-09-08 14:13:00,2.28197,2.28204,2.28111,2.28168,39100000.0
2005-09-08 14:14:00,2.28157,2.28188,2.2812,2.28188,28200000.0
2005-09-08 14:15:00,2.28136,2.28155,2.28117,2.28137,43300000.0
2005-09-08 14:16:00,2.28105,2.28136,2.28069,2.2808,42400000.0
2005-09-08 14:17:00,2.28053,2.2813,2.28049,2.28116,24200000.0
2005-09-08 14:18:00,2.28092,2.28143,2.28059,2.2809,30900000.0
2005-09-08 14:19:00,2.28081,2.28135,2.28078,2.28118,63500000.0
2005-09-08 14:20:00,2.28078,2.28177,2.28068,2.28177,51700000.0
2005-09-08 14:21:00,2.28189,2.28205,2.28124,2.28154,43600000.0
2005-09-08 14:22:00,2.282,2.28272,2.282,2.28272,23400000.0
2005-09-08 14:23:00,2.28241,2.2826,2.28213,2.28242,40900000.0
2005-09-08 14:24:00,2.28238,2.28312,2.28226,2.28272,41500000.0
2005-09-08 14:25:00,2.28332,2.28354,2.28289,2.28321,37300000.0
2005-09-08 14:26:00,2.28315,2.28336,2.28277,2.2831,40300000.0
2005-09-08 14:27:00,2.28316,2.28332,2.28246,2.28311,33700000.0
2005-09-08 14:28:00,2.2826,2.28337,2.28252,2.28315,30500000.0
2005-09-08 14:29:00,2.2834,2.28341,2.2828,2.28321,37900000.0
2005-09-08 14:30:00,2.28312,2.28341,2.28282,2.28301,51700000.0
2005-09-08 14:31:00,2.28297,2.28315,2.28229,2.28299,54400000.0
2005-09-08 14:32:00,2.28274,2.28293,2.28186,2.28249,33500000.0
2005-09-08 14:33:00,2.28251,2.28287,2.28239,2.28266,72800000.0
2005-09-08 14:34:00,2.28284,2.28295,2.28234,2.28279,51300000.0
2005-09-08 14:35:00,2.28295,2.28303,2.28248,2.28263,26400000.0
2005-09-08 14:36:00,2.28313,2.28368,2.28299,2.28368,33600000.0
2005-09-08 14:37:00,2.28332,2.28369,2.2831,2.28319,56000000.0
2005-09-08 14:38:00,2.28345,2.28368,2.28301,2.28349,52800000.0
2005-09-08 14:39:00,2.28328,2.28387,2.28307,2.28372,50100000.0
2005-09-08 14:40:00,2.28383,2.28383,2.28287,2.28338,47700000.0
2005-09-08 14:41:00,2.28308,2.28344,2.28299,2.28332,31900000.0
2005-09-08 14:42:00,2.28293,2.28317,2.28265,2.28311,21900000.0
2005-09-08 14:43:00,2.28285,2.28334,2.28257,2.2831,42200000.0
2005-09-08 14:44:00,2.28297,2.28301,2.28214,2.2827,44000000.0
2005-09-08 14:45:00,2.28327,2.28327,2.28227,2.28299,33200000.0
2005-09-08 14:46:00,2.28295,2.2835,2.28285,2.28337,36200000.0
2005-09-08 14:47:00,2.2834,2.28394,2.28321,2.28351,29900000.0
2005-09-08 14:48:00,2.28349,2.28367,2.28311,2.28314,26400000.0
2005-09-08 14:49:00,2.28318,2.28362,2.28294,2.28362,28800000.0
2005-09-08 14:50:00,2.28381,2.28463,2.2832,2.28359,36700001.0
2005-09-08 14:51:00,2.28359,2.28377,2.28332,2.28339,28600000.0
2005-09-08 14:52:00,2.28345,2.2841,2.28334,2.28391,49900000.0
2005-09-08 14:53:00,2.28348,2.28432,2.28348,2.28367,42400000.0
2005-09-08 14:54:00,2.2837,2.28398,2.28342,2.28396,43100000.0
2005-09-08 14:55:00,2.28414,2.28473,2.28395,2.28403,63600000.0
2005-09-08 14:56:00,2.28427,2.28455,2.28396,2.28441,39700000.0
2005-09-08 14:57:00,2.2845,2.28458,2.28356,2.28417,39900000.0
2005-09-08 14:58:00,2.2842,2.28429,2.2836,2.2836,37900000.0
2005-09-08 14:59:00,2.28448,2.28448,2.28387,2.28401,27600000.0
2005-09-08 15:00:00,2.28392,2.28448,2.28375,2.284,32300000.0
2005-09-08 15:01:00,2.284,2.28419,2.28366,2.2841,28200000.0
2005-09-08 15:02:00,2.28385,2.28421,2.28374,2.28417,31600000.0
2005-09-08 15:03:00,2.28434,2.28434,2.28351,2.28352,51600000.0
2005-09-08 15:04:00,2.28376,2.28405,2.28359,2.28387,59100000.0
2005-09-08 15:05:00,2.28373,2.28404,2.28352,2.28396,22900000.0
2005-09-08 15:06:00,2.2838,2.2842,2.28354,2.2837,49400000.0
2005-09-08 15:07:00,2.28414,2.28443,2.28372,2.28389,37300000.0
2005-09-08 15:08:00,2.28428,2.28461,2.28413,2.28459,44800000.0
2005-09-08 15:09:00,2.28471,2.28498,2.28453,2.28466,33700000.0
2005-09-08 15:10:00,2.28517,2.28527,2.28458,2.28511,24200000.0
2005-09-08 15:11:00,2.28533,2.28559,2.28482,2.28537,42100000.0
2005-09-08 15:12:00,2.28507,2.28592,2.28494,2.28578,38700000.0
2005-09-08 15:13:00,2.2857,2.28582,2.28496,2.28518,22700000.0
2005-09-08 15:14:00,2.28578,2.28591,2.28516,2.28583,29300000.0
2005-09-08 15:15:00,2.28617,2.2862,2.28545,2.28584,27000000.0
2005-09-08 15:16:00,2.28618,2.28647,2.28614,2.28627,28200000.0
2005-09-08 15:17:00,2.28692,2.28705,2.28645,2.28645,37000000.0
2005-09-08 15:18:00,2.28618,2.28661,2.28589,2.2859,42900000.0
2005-09-08 15:19:00,2.2867,2.28687,2.28613,2.28619,26100000.0
2005-09-08 15:20:00,2.28593,2.28716,2.28582,2.28716,22600000.0
2005-09-08 15:21:00,2.28718,2.28721,2.28665,2.28691,44900000.0
2005-09-08 15:22:00,2.28698,2.2872,2.28668,2.28699,39200000.0
2005-09-08 15:23:00,2.28652,2.28748,2.28623,2.28748,31300000.0
2005-09-08 15:24:00,2.28766,2.28808,2.28726,2.28738,29400000.0
2005-09-08 15:25:00,2.28739,2.28741,2.28677,2.28721,40000000.0
2005-09-08 15:26:00,2.28695,2.28756,2.28682,2.28751,35500000.0
2005-09-08 15:27:00,2.28747,2.28758,2.28691,2.28718,31000000.0
2005-09-08 15:28:00,2.28742,2.28742,2.28683,2.28707,51600000.0
2005-09-08 15:29:00,2.28697,2.28736,2.28651,2.2871,42900000.0
2005-09-08 15:30:00,2.2868,2.28708,2.28656,2.28661,35400000.0
2005-09-08 15:31:00,2.2864,2.2873,2.28628,2.28665,50600000.0
2005-09-08 15:32:00,2.28692,2.28706,2.28605,2.28632,62899999.0
2005-09-08 15:33:00,2.28657,2.28717,2.28644,2.28707,25100000.0
2005-09-08 15:34:00,2.2867,2.28682,2.28578,2.28578,73500000.0
2005-09-08 15:35:00,2.28654,2.28668,2.2858,2.2865,46500000.0
2005-09-08 15:36:00,2.28596,2.28647,2.2858,2.28622,48100000.0
2005-09-08 15:37:00,2.28666,2.28666,2.28589,2.28593,40300000.0
2005-09-08 15:38:00,2.28605,2.28625,2.28578,2.28608,51900000.0
2005-09-08 15:39:00,2.28617,2.28629,2.2855,2.28553,20500000.0
2005-09-08 15:40:00,2.28572,2.28587,2.28526,2.28563,29100000.0
2005-09-08 15:41:00,2.28559,2.28606,2.28535,2.28591,38500000.0
2005-09-08 15:42:00,2.28585,2.28632,2.28576,2.2862,33200000.0
2005-09-08 15:43:00,2.28592,2.28667,2.28587,2.28667,34700000.0
2005-09-08 15:44:00,2.28652,2.28652,2.28544,2.28585,27500000.0
2005-09-08 15:45:00,2.28589,2.28611,2.28553,2.28553,47700000.0
2005-09-08 15:46:00,2.2855,2.28636,2.28546,2.28603,30900000.0
2005-09-08 15:47:00,2.28627,2.28652,2.28577,2.28597,32700000.0
2005-09-08 15:48:00,2.28602,2.28633,2.28565,2.28613,50300000.0
2005-09-08 15:49:00,2.2864,2.2864,2.28572,2.28608,39300000.0
2005-09-08 15:50:00,2.286,2.28627,2.28582,2.28587,47500000.0
2005-09-08 15:51:00,2.28578,2.28594,2.28516,2.28516,37800000.0
2005-09-08 15:52:00,2.28627,2.2863,2.28572,2.28615,40100000.0
2005-09-08 15:53:00,2.28567,2.28593,2.28529,2.28529,33900000.0
2005-09-08 15:54:00,2.28573,2.28607,2.28547,2.28594,44100000.0
2005-09-08 15:55:00,2.28619,2.28624,2.28544,2.28565,42600000.0
2005-09-08 15:56:00,2.28603,2.28637,2.28542,2.28552,57400000.0
2005-09-08 15:57:00,2.2858,2.28653,2.28564,2.28585,49200000.0
2005-09-08 15:58:00,2.28572,2.28579,2.28499,2.2853,74100001.0
2005-09-08 15:59:00,2.28555,2.28559,2.28527,2.28551,19200000.0
2005-09-08 16:00:00,2.28601,2.28601,2.28564,2.28582,33500000.0
2005-09-08 16:01:00,2.28545,2.28677,2.28529,2.28602,39500000.0
2005-09-08 16:02:00,2.28531,2.28586,2.28509,2.28529,36800000.0
2005-09-08 16:03:00,2.28553,2.28619,2.28553,2.28601,27400000.0
2005-09-08 16:04:00,2.28591,2.28632,2.28589,2.28628,35100000.0
2005-09-08 16:05:00,2.28655,2.28663,2.2858,2.28593,38700000.0
2005-09-08 16:06:00,2.28655,2.28694,2.28593,2.28661,38100000.0
2005-09-08 16:07:00,2.28666,2.28756,2.28656,2.28741,32200000.0
2005-09-08 16:08:00,2.28726,2.28741,2.28657,2.28681,27600000.0
2005-09-08 16:09:00,2.28709,2.28735,2.28656,2.2869,43100000.0
2005-09-08 16:10:00,2.28726,2.28804,2.28726,2.28804,32700000.0
2005-09-08 16:11:00,2.28804,2.28814,2.28743,2.28783,37300000.0
2005-09-08 16:12:00,2.28727,2.28809,2.28688,2.28808,58500000.0
2005-09-08 16:13:00,2.28839,2.28871,2.28817,2.28853,34200000.0
2005-09-08 16:14:00,2.28818,2.28855,2.28793,2.28816,58200000.0
2005-09-08 16:15:00,2.28832,2.28846,2.28752,2.28752,32800000.0
2005-09-08 16:16:00,2.28757,2.28767,2.28716,2.28756,23300000.0
2005-09-08 16:17:00,2.28763,2.28809,2.28741,2.28804,39200000.0
2005-09-08 16:18:00,2.28788,2.2881,2.28742,2.28793,52000000.0
2005-09-08 16:19:00,2.28776,2.28835,2.28752,2.28821,22500000.0
2005-09-08 16:20:00,2.28796,2.28817,2.28791,2.28808,40400000.0
2005-09-08 16:21:00,2.28832,2.28837,2.28779,2.28786,33300000.0
2005-09-08 16:22:00,2.28798,2.28808,2.28756,2.28804,32800000.0
2005-09-08 16:23:00,2.28774,2.2882,2.28772,2.28813,48900000.0
2005-09-08 16:24:00,2.288,2.28821,2.28761,2.28794,28300000.0
2005-09-08 16:25:00,2.28777,2.2879,2.28747,2.28761,32300000.0
2005-09-08 16:26:00,2.28783,2.28797,2.28743,2.28777,30800000.0
2005-09-08 16:27:00,2.28745,2.28788,2.28719,2.28757,32600000.0
2005-09-08 16:28:00,2.28749,2.28763,2.2869,2.28743,48000000.0
2005-09-08 16:29:00,2.28718,2.28741,2.287,2.28726,24000000.0
2005-09-08 16:30:00,2.28701,2.28763,2.28688,2.28757,25000000.0
2005-09-08 16:31:00,2.28739,2.28804,2.28739,2.28788,34400000.0
2005-09-08 16:32:00,2.28769,2.28783,2.28737,2.28768,27200000.0
2005-09-08 16:33:00,2.28762,2.28792,2.28744,2.28746,34900000.0
2005-09-08 16:34:00,2.28784,2.28784,2.2874,2.28742,43700000.0
2005-09-08 16:35:00,2.28756,2.28778,2.28725,2.28759,21200000.0
2005-09-08 16:36:00,2.28749,2.28779,2.28732,2.28751,51300001.0
2005-09-08 16:37:00,2.28745,2.28803,2.28731,2.28786,38000000.0
2005-09-08 16:38:00,2.28808,2.28841,2.28788,2.28825,34200000.0
2005-09-08 16:39:00,2.28824,2.28847,2.28801,2.28801,48300000.0
2005-09-08 16:40:00,2.288,2.2882,2.28771,2.28805,37100001.0
2005-09-08 16:41:00,2.28821,2.28849,2.28798,2.28828,61500001.0
2005-09-08 16:42:00,2.28775,2.28794,2.28736,2.28794,40000000.0
2005-09-08 16:43:00,2.28776,2.28811,2.28756,2.28785,50200000.0
2005-09-08 16:44:00,2.28723,2.28793,2.28717,2.2876,31400000.0
2005-09-08 16:45:00,2.28729,2.28754,2.28701,2.28737,49500000.0
2005-09-08 16:46:00,2.28723,2.2876,2.2869,2.2876,28800000.0
2005-09-08 16:47:00,2.28716,2.28745,2.2871,2.28727,48500000.0
2005-09-08 16:48:00,2.28727,2.28744,2.28695,2.28714,33400000.0
2005-09-08 16:49:00,2.28691,2.28737,2.28681,2.28699,35699999.0
2005-09-08 16:50:00,2.28678,2.2875,2.28671,2.2875,54300000.0
2005-09-08 16:51:00,2.28752,2.28767,2.28672,2.28724,30200000.0
2005-09-08 16:52:00,2.28739,2.28739,2.2867,2.28725,38300000.0
2005-09-08 16:53:00,2.28683,2.28765,2.28683,2.28762,29300000.0
2005-09-08 16:54:00,2.28767,2.28784,2.28716,2.28762,52400000.0
2005-09-08 16:55:00,2.28727,2.28755,2.28697,2.28727,18800000.0
2005-09-08 16:56:00,2.28755,2.2877,2.28677,2.28743,21200000.0
2005-09-08 16:57:00,2.28757,2.28758,2.28683,2.28714,35200000.0
2005-09-08 16:58:00,2.28676,2.28722,2.28654,2.2871,39300000.0
2005-09-08 16:59:00,2.28704,2.28796,2.287,2.28796,25000000.0
2005-09-08 17:00:00,2.28779,2.28819,2.28759,2.28775,34600000.0
2005-09-08 17:01:00,2.28787,2.288,2.28744,2.28798,46200000.0
2005-09-08 17:02:00,2.28804,2.28817,2.28741,2.28779,31800000.0
2005-09-08 17:03:00,2.28777,2.28782,2.28727,2.28745,39100000.0
2005-09-08 17:04:00,2.28769,2.28794,2.28726,2.28737,28700000.0
2005-09-08 17:05:00,2.2877,2.28788,2.28715,2.28785,47200000.0
2005-09-08 17:06:00,2.28765,2.2879,2.2873,2.28779,40700000.0
2005-09-08 17:07:00,2.28808,2.28808,2.2877,2.28797,28800000.0
2005-09-08 17:08:00,2.28815,2.28836,2.28786,2.2883,26900000.0
2005-09-08 17:09:00,2.28844,2.28866,2.28806,2.28866,42000000.0
2005-09-08 17:10:00,2.28872,2.28872,2.28767,2.2882,42600000.0
2005-09-08 17:11:00,2.28809,2.28856,2.28807,2.28851,43400000.0
2005-09-08 17:12:00,2.2886,2.28882,2.28785,2.28834,29400000.0
2005-09-08 17:13:00,2.28865,2.28869,2.28787,2.28855,24900000.0
2005-09-08 17:14:00,2.28879,2.28921,2.28859,2.28887,35300000.0
2005-09-08 17:15:00,2.28871,2.28917,2.28863,2.28909,37600000.0
2005-09-08 17:16:00,2.28891,2.28891,2.28836,2.28836,55800000.0
2005-09-08 17:17:00,2.28839,2.28911,2.28832,2.28903,37800000.0
2005-09-08 17:18:00,2.28885,2.28903,2.28772,2.28793,30900000.0
2005-09-08 17:19:00,2.28833,2.28842,2.28776,2.28776,46000000.0
2005-09-08 17:20:00,2.28821,2.28847,2.28794,2.28841,22700000.0
2005-09-08 17:21:00,2.28798,2.28833,2.28779,2.28798,57100000.0
2005-09-08 17:22:00,2.2878,2.28831,2.28757,2.28809,70200000.0
2005-09-08 17:23:00,2.28817,2.2882,2.28735,2.28748,26600000.0
2005-09-08 17:24:00,2.28742,2.28759,2.28714,2.28714,46100000.0
2005-09-08 17:25:00,2.28715,2.28762,2.28685,2.28762,42300000.0
2005-09-08 17:26:00,2.2871,2.28788,2.28699,2.28788,37500000.0
2005-09-08 17:27:00,2.28798,2.28798,2.28699,2.28709,26800000.0
2005-09-08 17:28:00,2.28714,2.28769,2.28705,2.2876,20600000.0
2005-09-08 17:29:00,2.28723,2.28774,2.28711,2.28772,46700000.0
2005-09-08 17:30:00,2.28742,2.28791,2.2872,2.28755,68200000.0
2005-09-08 17:31:00,2.2874,2.28773,2.28698,2.28772,31800000.0
2005-09-08 17:32:00,2.28732,2.28749,2.28687,2.28729,36100000.0
2005-09-08 17:33:00,2.2877,2.28781,2.28677,2.28684,51999999.0
2005-09-08 17:34:00,2.28721,2.28726,2.28656,2.28685,51900000.0
2005-09-08 17:35:00,2.28677,2.2873,2.28647,2.28708,40000000.0
2005-09-08 17:36:00,2.28717,2.28797,2.28717,2.2879,45500000.0
2005-09-08 17:37:00,2.28753,2.28797,2.28739,2.28792,61600000.0
2005-09-08 17:38:00,2.28783,2.28816,2.28755,2.28762,47500000.0
2005-09-08 17:39:00,2.28771,2.28842,2.28762,2.28801,44800000.0
2005-09-08 17:40:00,2.28845,2.28855,2.28782,2.28831,56600000.0
2005-09-08 17:41:00,2.28832,2.28832,2.28695,2.28695,24800000.0
2005-09-08 17:42:00,2.28784,2.28824,2.28747,2.28794,36200000.0
2005-09-08 17:43:00,2.28824,2.28846,2.28788,2.28806,24200000.0
2005-09-08 17:44:00,2.28845,2.28854,2.28744,2.28823,62500000.0
2005-09-08 17:45:00,2.2879,2.28821,2.28769,2.28809,32400000.0
2005-09-08 17:46:00,2.28703,2.28811,2.28703,2.28806,48800000.0
2005-09-08 17:47:00,2.28748,2.2881,2.28741,2.2881,25900000.0
2005-09-08 17:48:00,2.2875,2.2879,2.2872,2.28753,35900000.0
2005-09-08 17:49:00,2.28735,2.28755,2.28691,2.28709,47200000.0
2005-09-08 17:50:00,2.28678,2.28772,2.28678,2.28772,37200000.0
2005-09-08 17:51:00,2.28778,2.2879,2.28726,2.28761,19500000.0
2005-09-08 17:52:00,2.28742,2.2883,2.28695,2.28754,42400000.0
2005-09-08 17:53:00,2.28713,2.28744,2.28675,2.28724,38500000.0
2005-09-08 17:54:00,2.28717,2.28753,2.28693,2.28741,36600000.0
2005-09-08 17:55:00,2.28715,2.2873,2.28681,2.28687,38400000.0
2005-09-08 17:56:00,2.28661,2.28703,2.28651,2.28651,34500000.0
2005-09-08 17:57:00,2.28639,2.28675,2.28621,2.2864,22700000.0
2005-09-08 17:58:00,2.28665,2.28676,2.28596,2.28607,28800000.0
2005-09-08 17:59:00,2.28643,2.28678,2.28638,2.28678,43900000.0
2005-09-08 18:00:00,2.28718,2.28736,2.28692,2.28708,36500000.0
2005-09-08 18:01:00,2.28718,2.28757,2.28682,2.28712,305600000.0
2005-09-08 18:02:00,2.28702,2.28762,2.28663,2.2875,356900000.0
2005-09-08 18:03:00,2.28759,2.2881,2.28702,2.28771,467400000.0
2005-09-08 18:04:00,2.2879,2.28864,2.28764,2.28816,300599999.0
2005-09-08 18:05:00,2.2883,2.28876,2.28811,2.28853,257500000.0
2005-09-08 18:06:00,2.28854,2.28874,2.28737,2.2879,374300000.0
2005-09-08 18:07:00,2.28793,2.28823,2.28752,2.28823,393200000.0
2005-09-08 18:08:00,2.28805,2.28816,2.28741,2.288,473800000.0
2005-09-08 18:09:00,2.28787,2.28824,2.28735,2.28824,282999998.0
2005-09-08 18:10:00,2.28777,2.28829,2.28744,2.28788,295700000.0
2005-09-08 18:11:00,2.288,2.28808,2.28743,2.28808,257400001.0
2005-09-08 18:12:00,2.28766,2.288,2.28718,2.28798,153900000.0
2005-09-08 18:13:00,2.28809,2.2882,2.28728,2.28786,144300000.0
2005-09-08 18:14:00,2.28827,2.28827,2.28702,2.28702,308400000.0
2005-09-08 18:15:00,2.28711,2.28788,2.28705,2.28752,315000000.0
2005-09-08 18:16:00,2.28791,2.28803,2.28706,2.28708,387999999.0
2005-09-08 18:17:00,2.28714,2.28791,2.28714,2.28743,200800000.0
2005-09-08 18:18:00,2.2875,2.2878,2.28718,2.28718,172900000.0
2005-09-08 18:19:00,2.28735,2.28792,2.28711,2.28734,263700000.0
2005-09-08 18:20:00,2.28803,2.28827,2.28741,2.28778,152000000.0
2005-09-08 18:21:00,2.2879,2.28793,2.28686,2.28744,229900000.0
2005-09-08 18:22:00,2.28822,2.28822,2.28691,2.28785,178200000.0
2005-09-08 18:23:00,2.28778,2.28802,2.2864,2.28723,344600001.0
2005-09-08 18:24:00,2.28798,2.28798,2.28704,2.28742,296399999.0
2005-09-08 18:25:00,2.28748,2.28788,2.28724,2.2877,273300000.0
2005-09-08 18:26:00,2.28785,2.28811,2.28695,2.2878,312400000.0
2005-09-08 18:27:00,2.28768,2.28808,2.28731,2.28765,310100000.0
2005-09-08 18:28:00,2.28766,2.28817,2.28732,2.28779,196700000.0
2005-09-08 18:29:00,2.28774,2.28808,2.28719,2.28779,255800000.0
2005-09-08 18:30:00,2.28758,2.28791,2.28726,2.28752,290200000.0
2005-09-08 18:31:00,2.28758,2.28813,2.28725,2.28767,182100000.0
2005-09-08 18:32:00,2.28775,2.28819,2.28739,2.28769,133200000.0
2005-09-08 18:33:00,2.2878,2.28801,2.28741,2.28765,274400000.0
2005-09-08 18:34:00,2.2877,2.28836,2.28761,2.28789,368500000.0
2005-09-08 18:35:00,2.28786,2.28797,2.28688,2.28758,165000000.0
2005-09-08 18:36:00,2.2879,2.28798,2.28734,2.28742,75400000.0
2005-09-08 18:37:00,2.28777,2.28786,2.28695,2.28714,102000000.0
2005-09-08 18:38:00,2.28721,2.28763,2.28692,2.28763,113300000.0
2005-09-08 18:39:00,2.28726,2.28797,2.28697,2.2872,170100000.0
2005-09-08 18:40:00,2.28767,2.28788,2.28678,2.28757,232200000.0
2005-09-08 18:41:00,2.28761,2.28812,2.28708,2.2877,148400000.0
2005-09-08 18:42:00,2.28817,2.28839,2.28784,2.28793,98700000.0
2005-09-08 18:43:00,2.28797,2.28829,2.28761,2.28804,63400000.0
2005-09-08 18:44:00,2.2881,2.28857,2.28778,2.28828,107900000.0
2005-09-08 18:45:00,2.28821,2.28854,2.28784,2.28836,69800000.0
2005-09-08 18:46:00,2.28848,2.28873,2.28784,2.28815,36300000.0
2005-09-08 18:47:00,2.28911,2.28911,2.28845,2.28882,23200000.0
2005-09-08 18:48:00,2.28897,2.2892,2.28858,2.28895,89500000.0
2005-09-08 18:49:00,2.28889,2.28921,2.28866,2.28921,36700000.0
2005-09-08 18:50:00,2.28908,2.28908,2.28873,2.289,33300000.0
2005-09-08 18:51:00,2.28907,2.2896,2.28845,2.28922,208600002.0
2005-09-08 18:52:00,2.28953,2.29075,2.28918,2.28931,147900000.0
2005-09-08 18:53:00,2.28919,2.28999,2.28911,2.28949,119500000.0
2005-09-08 18:54:00,2.28953,2.28979,2.28895,2.28941,105900000.0
2005-09-08 18:55:00,2.28932,2.28979,2.28898,2.2896,153600000.0
2005-09-08 18:56:00,2.28951,2.28976,2.28907,2.28907,56100000.0
2005-09-08 18:57:00,2.28928,2.28962,2.28912,2.28913,81800000.0
2005-09-08 18:58:00,2.28904,2.28922,2.28816,2.28863,227800000.0
2005-09-08 18:59:00,2.28825,2.28879,2.28775,2.2883,179600000.0
2005-09-08 19:00:00,2.28842,2.28899,2.2879,2.28872,58900000.0
2005-09-08 19:01:00,2.28832,2.28864,2.28815,2.28848,35500000.0
2005-09-08 19:02:00,2.28805,2.28859,2.28718,2.28795,165600000.0
2005-09-08 19:03:00,2.28809,2.28845,2.28759,2.28802,83400000.0
2005-09-08 19:04:00,2.28786,2.28812,2.28763,2.2877,30400000.0
2005-09-08 19:05:00,2.28751,2.28781,2.28723,2.28762,49200000.0
2005-09-08 19:06:00,2.28751,2.28778,2.28632,2.28701,212199999.0
2005-09-08 19:07:00,2.28683,2.28706,2.2861,2.28672,119700000.0
2005-09-08 19:08:00,2.28671,2.28691,2.28591,2.28614,204300000.0
2005-09-08 19:09:00,2.2862,2.28642,2.28494,2.28544,193699998.0
2005-09-08 19:10:00,2.28563,2.28625,2.28529,2.2857,81800000.0
2005-09-08 19:11:00,2.28548,2.28575,2.28506,2.28506,60500000.0
2005-09-08 19:12:00,2.28576,2.28584,2.28514,2.2858,24900000.0
2005-09-08 19:13:00,2.28565,2.28582,2.28462,2.28462,137600000.0
2005-09-08 19:14:00,2.2854,2.28556,2.28502,2.28502,114400000.0
2005-09-08 19:15:00,2.2852,2.2856,2.28476,2.28505,153600000.0
2005-09-08 19:16:00,2.28562,2.28573,2.28498,2.28525,22600000.0
2005-09-08 19:17:00,2.28554,2.28562,2.28488,2.2853,53200000.0
2005-09-08 19:18:00,2.28506,2.28575,2.28506,2.28575,106300000.0
2005-09-08 19:19:00,2.28548,2.28574,2.28493,2.28535,84600000.0
2005-09-08 19:20:00,2.28552,2.28566,2.28494,2.28501,126400000.0
2005-09-08 19:21:00,2.28495,2.28586,2.28494,2.28559,94800000.0
2005-09-08 19:22:00,2.28596,2.28609,2.28524,2.28536,66000000.0
2005-09-08 19:23:00,2.28551,2.28574,2.28491,2.28552,150500001.0
2005-09-08 19:24:00,2.28508,2.28592,2.28504,2.28522,85100000.0
2005-09-08 19:25:00,2.28525,2.2857,2.28504,2.28554,63900000.0
2005-09-08 19:26:00,2.28589,2.28589,2.2851,2.28563,155200000.0
2005-09-08 19:27:00,2.28558,2.28583,2.28476,2.28534,133400000.0
2005-09-08 19:28:00,2.28555,2.2858,2.28495,2.28557,49200000.0
2005-09-08 19:29:00,2.2854,2.28577,2.28499,2.28563,146400000.0
2005-09-08 19:30:00,2.28552,2.28598,2.28492,2.2854,182400000.0
2005-09-08 19:31:00,2.28555,2.28574,2.28505,2.28546,58800000.0
2005-09-08 19:32:00,2.28546,2.28592,2.285,2.2855,162400000.0
2005-09-08 19:33:00,2.28548,2.28566,2.28485,2.28541,60400000.0
2005-09-08 19:34:00,2.28543,2.2856,2.28482,2.28503,105699999.0
2005-09-08 19:35:00,2.28505,2.28574,2.28505,2.2853,83200000.0
2005-09-08 19:36:00,2.28519,2.2854,2.28477,2.28501,116700000.0
2005-09-08 19:37:00,2.28503,2.28534,2.28466,2.28522,33700000.0
2005-09-08 19:38:00,2.2853,2.28554,2.2849,2.28506,28500000.0
2005-09-08 19:39:00,2.28526,2.28545,2.28456,2.28514,46200000.0
2005-09-08 19:40:00,2.28539,2.28573,2.28476,2.28563,102000000.0
2005-09-08 19:41:00,2.28545,2.28551,2.28498,2.28512,111100000.0
2005-09-08 19:42:00,2.28531,2.28566,2.28475,2.28509,78300000.0
2005-09-08 19:43:00,2.28533,2.28556,2.28513,2.28528,37600000.0
2005-09-08 19:44:00,2.2863,2.2863,2.28504,2.28523,65500000.0
2005-09-08 19:45:00,2.28527,2.28538,2.28461,2.28508,52100000.0
2005-09-08 19:46:00,2.28505,2.28558,2.28453,2.28453,88200000.0
2005-09-08 19:47:00,2.28443,2.28529,2.28432,2.28507,40200000.0
2005-09-08 19:48:00,2.28464,2.2851,2.28419,2.28451,59500000.0
2005-09-08 19:49:00,2.2846,2.28494,2.28388,2.28494,88300000.0
2005-09-08 19:50:00,2.28461,2.28523,2.28431,2.28495,68500000.0
2005-09-08 19:51:00,2.28457,2.28508,2.28387,2.28477,116500000.0
2005-09-08 19:52:00,2.28463,2.28556,2.28457,2.28523,56200000.0
2005-09-08 19:53:00,2.28542,2.28542,2.2846,2.28479,23900000.0
2005-09-08 19:54:00,2.28514,2.2855,2.28477,2.28507,60400000.0
2005-09-08 19:55:00,2.28481,2.28505,2.28457,2.28486,27000000.0
2005-09-08 19:56:00,2.28508,2.28523,2.28464,2.28495,83300000.0
2005-09-08 19:57:00,2.28504,2.28519,2.2844,2.28497,133800000.0
2005-09-08 19:58:00,2.28513,2.28513,2.28387,2.28446,93500000.0
2005-09-08 19:59:00,2.28455,2.28491,2.28395,2.28408,100900000.0
2005-09-08 20:00:00,2.28464,2.28477,2.28396,2.28473,80200000.0
2005-09-08 20:01:00,2.28469,2.28495,2.28398,2.28488,74600000.0
2005-09-08 20:02:00,2.28492,2.28505,2.28424,2.28443,53700000.0
2005-09-08 20:03:00,2.28428,2.28488,2.28425,2.28463,32300000.0
2005-09-08 20:04:00,2.2843,2.2844,2.28402,2.28412,20200000.0
2005-09-08 20:05:00,2.28403,2.2848,2.28392,2.28425,39500000.0
2005-09-08 20:06:00,2.28431,2.28435,2.28387,2.28419,53900000.0
2005-09-08 20:07:00,2.2842,2.28423,2.28363,2.28373,70200000.0
2005-09-08 20:08:00,2.28421,2.28471,2.28388,2.28427,107800000.0
2005-09-08 20:09:00,2.28415,2.28441,2.28383,2.28434,30400000.0
2005-09-08 20:10:00,2.28446,2.28456,2.28389,2.28411,22200000.0
2005-09-08 20:11:00,2.28401,2.28437,2.28366,2.2839,71500000.0
2005-09-08 20:12:00,2.28375,2.28425,2.28348,2.28401,163599999.0
2005-09-08 20:13:00,2.28415,2.28454,2.28369,2.28454,130100000.0
2005-09-08 20:14:00,2.28416,2.28452,2.28374,2.28452,90900000.0
2005-09-08 20:15:00,2.2847,2.28508,2.28455,2.28474,201300001.0
2005-09-08 20:16:00,2.28468,2.28478,2.28402,2.28421,84200000.0
2005-09-08 20:17:00,2.284,2.28488,2.28399,2.28486,34600000.0
2005-09-08 20:18:00,2.28446,2.28473,2.28407,2.28468,87400000.0
2005-09-08 20:19:00,2.28466,2.28484,2.28382,2.28465,144600000.0
2005-09-08 20:20:00,2.28435,2.28483,2.28409,2.28474,267099999.0
2005-09-08 20:21:00,2.28437,2.28457,2.28369,2.28447,71800000.0
2005-09-08 20:22:00,2.28422,2.28467,2.28388,2.28451,75200000.0
2005-09-08 20:23:00,2.28445,2.28468,2.28396,2.28445,187500000.0
2005-09-08 20:24:00,2.28457,2.2848,2.28416,2.28468,32200000.0
2005-09-08 20:25:00,2.28479,2.28528,2.28417,2.28485,147600000.0
2005-09-08 20:26:00,2.28526,2.28566,2.28461,2.28538,158100000.0
2005-09-08 20:27:00,2.28541,2.28577,2.28478,2.28577,118800001.0
2005-09-08 20:28:00,2.28573,2.28573,2.28509,2.28531,213400000.0
2005-09-08 20:29:00,2.2854,2.28565,2.28487,2.28533,174800000.0
2005-09-08 20:30:00,2.28506,2.28549,2.28443,2.28518,359200000.0
2005-09-08 20:31:00,2.2851,2.28535,2.28461,2.28527,222500000.0
2005-09-08 20:32:00,2.2853,2.28531,2.28469,2.28492,365400000.0
2005-09-08 20:33:00,2.28482,2.28535,2.28458,2.28535,70900000.0
2005-09-08 20:34:00,2.28479,2.28546,2.28469,2.28528,79400000.0
2005-09-08 20:35:00,2.28549,2.28559,2.28491,2.28507,41600000.0
2005-09-08 20:36:00,2.28517,2.28538,2.28462,2.28512,51900000.0
2005-09-08 20:37:00,2.28496,2.28527,2.28466,2.28502,101000000.0
2005-09-08 20:38:00,2.28498,2.28535,2.28448,2.28485,158399999.0
2005-09-08 20:39:00,2.28489,2.28519,2.28465,2.28492,128000000.0
2005-09-08 20:40:00,2.28512,2.2856,2.28445,2.28513,167500000.0
2005-09-08 20:41:00,2.28544,2.28561,2.285,2.28524,110400000.0
2005-09-08 20:42:00,2.28535,2.28575,2.28486,2.28519,66800000.0
2005-09-08 20:43:00,2.28523,2.28579,2.28482,2.28484,95600000.0
2005-09-08 20:44:00,2.28487,2.28528,2.28409,2.28494,208700000.0
2005-09-08 20:45:00,2.28459,2.28468,2.28398,2.28468,56700000.0
2005-09-08 20:46:00,2.28475,2.28483,2.28414,2.28444,28400000.0
2005-09-08 20:47:00,2.28442,2.28477,2.284,2.28453,188800000.0
2005-09-08 20:48:00,2.28434,2.28455,2.28399,2.28401,221900001.0
2005-09-08 20:49:00,2.28409,2.28497,2.28405,2.28405,139300000.0
2005-09-08 20:50:00,2.28449,2.28494,2.28398,2.28398,166000000.0
2005-09-08 20:51:00,2.28403,2.28467,2.28369,2.28395,97700000.0
2005-09-08 20:52:00,2.28419,2.28436,2.28314,2.28374,151200000.0
2005-09-08 20:53:00,2.28336,2.28353,2.2825,2.28296,206200000.0
2005-09-08 20:54:00,2.28282,2.2834,2.28224,2.28296,191399999.0
2005-09-08 20:55:00,2.28307,2.28329,2.28249,2.28249,33000000.0
2005-09-08 20:56:00,2.28294,2.28331,2.28218,2.28304,236200000.0
2005-09-08 20:57:00,2.28293,2.28362,2.28293,2.28352,290500000.0
2005-09-08 20:58:00,2.2836,2.28383,2.28283,2.28335,176600000.0
2005-09-08 20:59:00,2.28305,2.28402,2.28305,2.28397,237200001.0
2005-09-08 21:00:00,2.28338,2.28384,2.28331,2.28362,232300001.0
2005-09-08 21:01:00,2.28352,2.28404,2.28314,2.28364,350499999.0
2005-09-08 21:02:00,2.28395,2.28426,2.28352,2.28383,109100000.0
2005-09-08 21:03:00,2.28396,2.28463,2.28377,2.28448,83700000.0
2005-09-08 21:04:00,2.28443,2.2848,2.28391,2.28433,60200000.0
2005-09-08 21:05:00,2.28444,2.28459,2.2837,2.28434,60100000.0
2005-09-08 21:06:00,2.28407,2.28441,2.28366,2.28412,64700000.0
2005-09-08 21:07:00,2.28397,2.28423,2.28378,2.28403,30200000.0
2005-09-08 21:08:00,2.28405,2.28425,2.2837,2.28381,48600000.0
2005-09-08 21:09:00,2.28368,2.2843,2.28363,2.2842,51800001.0
2005-09-08 21:10:00,2.28463,2.28463,2.28335,2.28394,71100000.0
2005-09-08 21:11:00,2.28382,2.28429,2.28363,2.28388,130000000.0
2005-09-08 21:12:00,2.28346,2.28375,2.28311,2.28345,24700000.0
2005-09-08 21:13:00,2.2832,2.28393,2.28282,2.28351,114500000.0
2005-09-08 21:14:00,2.28408,2.28427,2.2832,2.28411,142100000.0
2005-09-08 21:15:00,2.28407,2.28427,2.28353,2.28398,168100000.0
2005-09-08 21:16:00,2.28403,2.28435,2.28314,2.28435,102000000.0
2005-09-08 21:17:00,2.28425,2.28442,2.28352,2.28433,168700000.0
2005-09-08 21:18:00,2.28425,2.28435,2.28354,2.28415,135300000.0
2005-09-08 21:19:00,2.28415,2.28439,2.28338,2.28367,80700000.0
2005-09-08 21:20:00,2.28402,2.28433,2.28319,2.28319,235900000.0
2005-09-08 21:21:00,2.28315,2.28377,2.28288,2.2834,272400000.0
2005-09-08 21:22:00,2.2837,2.28374,2.28296,2.28313,119200000.0
2005-09-08 21:23:00,2.28319,2.2837,2.28268,2.28344,103700000.0
2005-09-08 21:24:00,2.28315,2.28379,2.28309,2.28379,71200000.0
2005-09-08 21:25:00,2.28374,2.28403,2.28316,2.28394,64700000.0
2005-09-08 21:26:00,2.28353,2.28392,2.28329,2.28392,20600000.0
2005-09-08 21:27:00,2.28385,2.28437,2.28363,2.2837,55800000.0
2005-09-08 21:28:00,2.28387,2.28415,2.28358,2.28375,86300000.0
2005-09-08 21:29:00,2.28368,2.28404,2.28337,2.28377,55400000.0
2005-09-08 21:30:00,2.28382,2.28395,2.28348,2.28377,21500000.0
2005-09-08 21:31:00,2.28375,2.28393,2.28354,2.28361,34800000.0
2005-09-08 21:32:00,2.28376,2.28394,2.28329,2.28376,201700001.0
2005-09-08 21:33:00,2.28366,2.28437,2.2833,2.28417,68800000.0
2005-09-08 21:34:00,2.28425,2.28439,2.2838,2.28428,141400000.0
2005-09-08 21:35:00,2.28405,2.28418,2.28367,2.28409,40700000.0
2005-09-08 21:36:00,2.28412,2.28419,2.28362,2.28371,38700000.0
2005-09-08 21:37:00,2.2839,2.28434,2.28368,2.28373,88200000.0
2005-09-08 21:38:00,2.28392,2.28438,2.28369,2.28378,65500000.0
2005-09-08 21:39:00,2.28382,2.28391,2.28346,2.28359,20700000.0
2005-09-08 21:40:00,2.28377,2.28387,2.2829,2.28345,62000000.0
2005-09-08 21:41:00,2.28334,2.28393,2.28319,2.28382,27900000.0
2005-09-08 21:42:00,2.28347,2.28374,2.28289,2.28371,138600000.0
2005-09-08 21:43:00,2.28337,2.28399,2.28292,2.28372,82400000.0
2005-09-08 21:44:00,2.28375,2.28389,2.28316,2.28344,108200000.0
2005-09-08 21:45:00,2.28382,2.28399,2.28313,2.28369,88900000.0
2005-09-08 21:46:00,2.28359,2.2837,2.28286,2.28304,71500000.0
2005-09-08 21:47:00,2.2835,2.28393,2.28263,2.2831,174400001.0
2005-09-08 21:48:00,2.28272,2.28314,2.28245,2.28247,46000000.0
2005-09-08 21:49:00,2.28273,2.28354,2.28259,2.28319,93900000.0
2005-09-08 21:50:00,2.28354,2.28354,2.28245,2.28273,26700000.0
2005-09-08 21:51:00,2.28281,2.28337,2.28266,2.28311,36400000.0
2005-09-08 21:52:00,2.28293,2.28308,2.2821,2.28257,114200000.0
2005-09-08 21:53:00,2.28245,2.28306,2.28222,2.28293,54700000.0
2005-09-08 21:54:00,2.28276,2.28297,2.28247,2.28288,31800000.0
2005-09-08 21:55:00,2.283,2.28361,2.28236,2.28284,66600000.0
2005-09-08 21:56:00,2.28345,2.28351,2.28252,2.28297,68300000.0
2005-09-08 21:57:00,2.28319,2.28343,2.28296,2.28313,36900000.0
2005-09-08 21:58:00,2.28327,2.2839,2.28304,2.2838,33500000.0
2005-09-08 21:59:00,2.28375,2.28379,2.2828,2.28318,177600000.0
2005-09-08 22:00:00,2.28356,2.28378,2.28303,2.28353,65800000.0
2005-09-08 22:01:00,2.28346,2.28346,2.28239,2.28307,42800000.0
2005-09-08 22:02:00,2.28317,2.28339,2.28254,2.28254,85200000.0
2005-09-08 22:03:00,2.28248,2.2831,2.28246,2.28284,35400000.0
2005-09-08 22:04:00,2.283,2.28321,2.28236,2.28295,93200000.0
2005-09-08 22:05:00,2.28295,2.28343,2.28267,2.28311,63600000.0
2005-09-08 22:06:00,2.28307,2.28326,2.28294,2.28309,36400000.0
2005-09-08 22:07:00,2.2833,2.28331,2.28292,2.28311,37500000.0
2005-09-08 22:08:00,2.28298,2.28352,2.28278,2.28329,17800000.0
2005-09-08 22:09:00,2.28373,2.28373,2.28269,2.28333,38800000.0
2005-09-08 22:10:00,2.2832,2.28354,2.28295,2.28342,32800000.0
2005-09-08 22:11:00,2.28295,2.28318,2.28259,2.28259,31400000.0
2005-09-08 22:12:00,2.28272,2.28325,2.28239,2.2829,89700000.0
2005-09-08 22:13:00,2.28312,2.28335,2.28268,2.28289,39400000.0
2005-09-08 22:14:00,2.28345,2.28366,2.28303,2.28348,34000000.0
2005-09-08 22:15:00,2.28305,2.28365,2.28267,2.28343,156800000.0
2005-09-08 22:16:00,2.28287,2.28368,2.28259,2.28326,126900000.0
2005-09-08 22:17:00,2.28306,2.28313,2.28273,2.28281,37000000.0
2005-09-08 22:18:00,2.2829,2.28319,2.28267,2.28285,39900000.0
2005-09-08 22:19:00,2.28281,2.28342,2.28267,2.28342,41600000.0
2005-09-08 22:20:00,2.28279,2.28336,2.28276,2.28332,32400000.0
2005-09-08 22:21:00,2.28374,2.28374,2.28286,2.28319,34000000.0
2005-09-08 22:22:00,2.28337,2.28382,2.28293,2.28339,92800000.0
2005-09-08 22:23:00,2.28326,2.28357,2.28291,2.28346,65700000.0
2005-09-08 22:24:00,2.2829,2.28342,2.28275,2.28275,45100000.0
2005-09-08 22:25:00,2.28292,2.28346,2.28275,2.28344,78700000.0
2005-09-08 22:26:00,2.28328,2.2838,2.28307,2.28377,45000000.0
2005-09-08 22:27:00,2.2835,2.28378,2.28321,2.28368,38600000.0
2005-09-08 22:28:00,2.28382,2.28383,2.28295,2.2833,23100000.0
2005-09-08 22:29:00,2.28338,2.28411,2.28291,2.28329,151399999.0
2005-09-08 22:30:00,2.28328,2.28395,2.2826,2.28383,160700000.0
2005-09-08 22:31:00,2.28379,2.28398,2.28349,2.28349,47900000.0
2005-09-08 22:32:00,2.28372,2.28376,2.28298,2.28298,46400000.0
2005-09-08 22:33:00,2.28324,2.28383,2.28304,2.28312,41900000.0
2005-09-08 22:34:00,2.28341,2.28405,2.28323,2.28363,124499999.0
2005-09-08 22:35:00,2.2836,2.28393,2.28357,2.28374,32200000.0
2005-09-08 22:36:00,2.28316,2.28408,2.28316,2.2839,26700000.0
2005-09-08 22:37:00,2.28365,2.28437,2.28354,2.28418,33100000.0
2005-09-08 22:38:00,2.28398,2.28444,2.28381,2.28403,48100000.0
2005-09-08 22:39:00,2.284,2.28448,2.28399,2.28429,44800000.0
2005-09-08 22:40:00,2.28439,2.28443,2.28368,2.28385,47700001.0
2005-09-08 22:41:00,2.2838,2.28433,2.2837,2.28399,32900000.0
2005-09-08 22:42:00,2.28402,2.28408,2.28307,2.28346,56100000.0
2005-09-08 22:43:00,2.28355,2.28361,2.28282,2.28309,190299999.0
2005-09-08 22:44:00,2.28333,2.28389,2.28326,2.28388,60600000.0
2005-09-08 22:45:00,2.28388,2.28401,2.28313,2.28401,65000000.0
2005-09-08 22:46:00,2.28337,2.28396,2.28312,2.28386,83600000.0
2005-09-08 22:47:00,2.28407,2.28419,2.28346,2.28346,54400000.0
2005-09-08 22:48:00,2.28376,2.28448,2.28365,2.28365,70300000.0
2005-09-08 22:49:00,2.28362,2.28431,2.28334,2.28361,74100000.0
2005-09-08 22:50:00,2.28405,2.28428,2.28372,2.28427,36400000.0
2005-09-08 22:51:00,2.28438,2.28465,2.28394,2.28446,106600000.0
2005-09-08 22:52:00,2.28347,2.28456,2.28347,2.28389,42400000.0
2005-09-08 22:53:00,2.28456,2.28456,2.28388,2.28423,33500000.0
2005-09-08 22:54:00,2.28401,2.2846,2.28381,2.2846,36000000.0
2005-09-08 22:55:00,2.28417,2.2845,2.28375,2.28448,82300000.0
2005-09-08 22:56:00,2.28466,2.28475,2.28386,2.28433,45600000.0
2005-09-08 22:57:00,2.28435,2.28459,2.284,2.2844,35600000.0
2005-09-08 22:58:00,2.28417,2.28441,2.28375,2.28378,40600000.0
2005-09-08 22:59:00,2.28379,2.2841,2.2837,2.28407,36200000.0
2005-09-08 23:00:00,2.28374,2.28452,2.28372,2.28442,44700000.0
2005-09-08 23:01:00,2.28439,2.28439,2.28368,2.28369,31200000.0
2005-09-08 23:02:00,2.2845,2.2845,2.28359,2.28359,32700000.0
2005-09-08 23:03:00,2.28342,2.28342,2.28338,2.28338,3100000.0
2005-09-08 23:04:00,2.2839,2.28423,2.28363,2.28378,36700000.0
2005-09-08 23:05:00,2.2838,2.28406,2.28344,2.28373,36000000.0
2005-09-08 23:06:00,2.28385,2.28418,2.28385,2.28416,20900000.0
2005-09-08 23:07:00,2.28398,2.28472,2.2839,2.28472,29700000.0
2005-09-08 23:08:00,2.28484,2.28493,2.28401,2.28476,59200000.0
2005-09-08 23:09:00,2.28457,2.28462,2.28382,2.28462,31200000.0
2005-09-08 23:10:00,2.28438,2.28449,2.28393,2.28428,22500000.0
2005-09-08 23:11:00,2.28427,2.28427,2.28368,2.28368,46500000.0
2005-09-08 23:12:00,2.28384,2.28394,2.28355,2.28355,44500000.0
2005-09-08 23:13:00,2.28315,2.28412,2.28277,2.28412,26500000.0
2005-09-08 23:14:00,2.28385,2.28423,2.28324,2.28324,36600000.0
2005-09-08 23:15:00,2.28338,2.28399,2.28338,2.28389,47300000.0
2005-09-08 23:16:00,2.28439,2.28439,2.28313,2.28328,43300000.0
2005-09-08 23:17:00,2.28291,2.28396,2.28291,2.28394,59799998.0
2005-09-08 23:18:00,2.28383,2.28439,2.28333,2.28418,36600000.0
2005-09-08 23:19:00,2.28389,2.28419,2.28365,2.28401,35800000.0
2005-09-08 23:20:00,2.2842,2.28425,2.2835,2.2835,45100000.0
2005-09-08 23:21:00,2.2836,2.28437,2.28345,2.28378,31700000.0
2005-09-08 23:22:00,2.28402,2.28419,2.28362,2.2838,37300000.0
2005-09-08 23:23:00,2.28405,2.28416,2.28339,2.28395,38400000.0
2005-09-08 23:24:00,2.28428,2.28428,2.28344,2.28344,23900000.0
2005-09-08 23:25:00,2.28337,2.28423,2.28337,2.28362,48400000.0
2005-09-08 23:26:00,2.28402,2.28408,2.28371,2.28389,37500000.0
2005-09-08 23:27:00,2.28343,2.28375,2.28318,2.28329,47300000.0
2005-09-08 23:28:00,2.28347,2.28389,2.28324,2.28344,43900001.0
2005-09-08 23:29:00,2.28339,2.28386,2.28328,2.2833,29700000.0
2005-09-08 23:30:00,2.2839,2.2839,2.28336,2.28336,15000000.0
2005-09-08 23:31:00,2.28325,2.28376,2.28325,2.28364,32900000.0
2005-09-08 23:32:00,2.28409,2.28409,2.28305,2.28339,49000000.0
2005-09-08 23:33:00,2.28305,2.28337,2.28272,2.28287,41500000.0
2005-09-08 23:34:00,2.28336,2.2835,2.28286,2.28286,28600000.0
2005-09-08 23:35:00,2.2826,2.28317,2.2826,2.2828,29700000.0
2005-09-08 23:36:00,2.28288,2.28362,2.28283,2.28325,44400000.0
2005-09-08 23:37:00,2.28315,2.28375,2.28313,2.28313,36700000.0
2005-09-08 23:38:00,2.2835,2.28377,2.28328,2.28365,34200000.0
2005-09-08 23:39:00,2.28365,2.2838,2.28314,2.28349,36600000.0
2005-09-08 23:40:00,2.28396,2.28419,2.28354,2.2841,55600000.0
2005-09-08 23:41:00,2.2843,2.2843,2.28375,2.28416,36200000.0
2005-09-08 23:42:00,2.28379,2.28388,2.28354,2.2838,49500000.0
2005-09-08 23:43:00,2.28409,2.28444,2.28398,2.28441,35600000.0
2005-09-08 23:44:00,2.28455,2.28477,2.28422,2.28466,47200000.0
2005-09-08 23:45:00,2.28415,2.28443,2.28393,2.28443,57999999.0
2005-09-08 23:46:00,2.28453,2.28453,2.28384,2.2842,43300000.0
2005-09-08 23:47:00,2.284,2.28505,2.284,2.28505,24300000.0
2005-09-08 23:48:00,2.2853,2.28531,2.28422,2.28434,20700000.0
2005-09-08 23:49:00,2.28445,2.2847,2.28435,2.28435,36900000.0
2005-09-08 23:50:00,2.28438,2.28465,2.28389,2.28403,42100000.0
2005-09-08 23:51:00,2.2842,2.2843,2.28363,2.28383,60000000.0
2005-09-08 23:52:00,2.28412,2.28443,2.28389,2.28389,19200000.0
2005-09-08 23:53:00,2.28388,2.28421,2.28359,2.28368,35600000.0
2005-09-08 23:54:00,2.28428,2.28453,2.28401,2.2841,30200000.0
2005-09-08 23:55:00,2.28421,2.28473,2.28421,2.28449,48300000.0
2005-09-08 23:56:00,2.28476,2.28476,2.28433,2.28441,29600000.0
2005-09-08 23:57:00,2.28472,2.28475,2.28415,2.28423,57100000.0
2005-09-08 23:58:00,2.28477,2.28478,2.28421,2.28441,35000000.0
2005-09-08 23:59:00,2.2839,2.28462,2.2838,2.28446,36000000.0
2005-09-09 00:00:00,2.28439,2.28461,2.28423,2.28459,40700000.0
2005-09-09 00:01:00,2.28449,2.28471,2.28432,2.28443,59000000.0
2005-09-09 00:02:00,2.2844,2.28479,2.28427,2.2846,23600000.0
2005-09-09 00:03:00,2.28439,2.28439,2.284,2.284,21900000.0
2005-09-09 00:04:00,2.28457,2.28465,2.28398,2.2842,39700000.0
2005-09-09 00:05:00,2.2843,2.28465,2.28415,2.28415,15800000.0
2005-09-09 00:06:00,2.28433,2.28469,2.28413,2.28469,39300000.0
2005-09-09 00:07:00,2.28456,2.28456,2.28411,2.28414,29800000.0
2005-09-09 00:08:00,2.2847,2.28488,2.28389,2.28389,36400000.0
2005-09-09 00:09:00,2.28388,2.28447,2.28387,2.284,32300000.0
2005-09-09 00:10:00,2.284,2.28438,2.284,2.28414,23600000.0
2005-09-09 00:11:00,2.28416,2.28417,2.28371,2.28382,49800000.0
2005-09-09 00:12:00,2.28447,2.28454,2.28374,2.28382,44300000.0
2005-09-09 00:13:00,2.28406,2.28467,2.28406,2.28467,32500000.0
2005-09-09 00:14:00,2.28395,2.28464,2.28376,2.2846,34200000.0
2005-09-09 00:15:00,2.28444,2.28444,2.28385,2.28385,25600000.0
2005-09-09 00:16:00,2.28438,2.28438,2.28385,2.28402,33400000.0
2005-09-09 00:17:00,2.28403,2.28422,2.28386,2.28389,22800000.0
2005-09-09 00:18:00,2.28425,2.28462,2.28425,2.28444,47200000.0
2005-09-09 00:19:00,2.28482,2.28501,2.2838,2.2838,37400000.0
2005-09-09 00:20:00,2.28463,2.28465,2.28413,2.28428,27100000.0
2005-09-09 00:21:00,2.2842,2.28435,2.28409,2.28428,53500000.0
2005-09-09 00:22:00,2.28437,2.28437,2.28419,2.28423,32200000.0
2005-09-09 00:23:00,2.28425,2.28501,2.28425,2.28465,35000000.0
2005-09-09 00:24:00,2.28534,2.28534,2.28446,2.28465,46000000.0
2005-09-09 00:25:00,2.2846,2.28481,2.28438,2.28438,40400000.0
2005-09-09 00:26:00,2.28503,2.28525,2.28451,2.28469,47400000.0
2005-09-09 00:27:00,2.2844,2.28543,2.2844,2.28534,35700000.0
2005-09-09 00:28:00,2.28574,2.28574,2.28499,2.2851,28800000.0
2005-09-09 00:29:00,2.28474,2.28516,2.28468,2.28496,31600000.0
2005-09-09 00:30:00,2.28489,2.28489,2.28472,2.28473,21700000.0
2005-09-09 00:31:00,2.28497,2.28543,2.28473,2.28494,40000001.0
2005-09-09 00:32:00,2.28494,2.28527,2.28474,2.28494,44800000.0
2005-09-09 00:33:00,2.28516,2.28541,2.28499,2.28499,41400000.0
2005-09-09 00:34:00,2.28486,2.28506,2.28479,2.28501,34000000.0
2005-09-09 00:35:00,2.2853,2.28562,2.28492,2.28507,52700000.0
2005-09-09 00:36:00,2.28428,2.28587,2.28427,2.2857,30200000.0
2005-09-09 00:37:00,2.28513,2.28534,2.28489,2.2849,30900000.0
2005-09-09 00:38:00,2.28495,2.28581,2.28482,2.28581,43500000.0
2005-09-09 00:39:00,2.28574,2.28574,2.28491,2.28539,25300000.0
2005-09-09 00:40:00,2.28517,2.28544,2.28485,2.2853,58300000.0
2005-09-09 00:41:00,2.28532,2.2857,2.285,2.28563,52200000.0
2005-09-09 00:42:00,2.28569,2.28569,2.28477,2.28511,29600000.0
2005-09-09 00:43:00,2.28532,2.28532,2.28478,2.28478,29000000.0
2005-09-09 00:44:00,2.28488,2.28523,2.28465,2.2849,23800000.0
2005-09-09 00:45:00,2.28511,2.28536,2.2847,2.28513,45100000.0
2005-09-09 00:46:00,2.28495,2.28524,2.28464,2.28464,25800000.0
2005-09-09 00:47:00,2.28474,2.28548,2.28474,2.28548,14000000.0
2005-09-09 00:48:00,2.28557,2.28559,2.28512,2.28542,42300000.0
2005-09-09 00:49:00,2.2854,2.28587,2.28496,2.28558,43700000.0
2005-09-09 00:50:00,2.28533,2.28548,2.2849,2.2852,45800000.0
2005-09-09 00:51:00,2.28516,2.28525,2.28479,2.2852,43400000.0
2005-09-09 00:52:00,2.28565,2.28571,2.28489,2.28533,49300000.0
2005-09-09 00:53:00,2.28524,2.28555,2.28507,2.28538,50400000.0
2005-09-09 00:54:00,2.28515,2.28553,2.28494,2.28535,27500000.0
2005-09-09 00:55:00,2.28549,2.28563,2.28488,2.28492,25600000.0
2005-09-09 00:56:00,2.28496,2.28508,2.28478,2.28491,21600000.0
2005-09-09 00:57:00,2.28493,2.28552,2.28489,2.28548,25600000.0
2005-09-09 00:58:00,2.28566,2.28585,2.28493,2.28493,32300000.0
2005-09-09 00:59:00,2.28481,2.28537,2.28475,2.28537,40600000.0
2005-09-09 01:00:00,2.2857,2.28585,2.28507,2.28524,44100000.0
2005-09-09 01:01:00,2.28532,2.28551,2.28466,2.28541,34700000.0
2005-09-09 01:02:00,2.28532,2.28536,2.28467,2.28467,70500000.0
2005-09-09 01:03:00,2.28495,2.28506,2.2848,2.28498,31600000.0
2005-09-09 01:04:00,2.28496,2.28549,2.28491,2.28539,34300000.0
2005-09-09 01:05:00,2.28512,2.28531,2.28456,2.28464,34000000.0
2005-09-09 01:06:00,2.28468,2.28524,2.2845,2.28524,19800000.0
2005-09-09 01:07:00,2.28481,2.28529,2.28475,2.28506,21900000.0
2005-09-09 01:08:00,2.28502,2.28528,2.28476,2.28493,52699999.0
2005-09-09 01:09:00,2.28501,2.28532,2.28494,2.28505,34000000.0
2005-09-09 01:10:00,2.28507,2.28529,2.28485,2.28514,47900000.0
2005-09-09 01:11:00,2.28508,2.28529,2.28479,2.28499,34600000.0
2005-09-09 01:12:00,2.2854,2.2856,2.28487,2.28504,31400000.0
2005-09-09 01:13:00,2.28482,2.28544,2.28465,2.285,38300000.0
2005-09-09 01:14:00,2.28438,2.28491,2.28426,2.28486,29600000.0
2005-09-09 01:15:00,2.28483,2.28494,2.28401,2.28494,53800000.0
2005-09-09 01:16:00,2.28412,2.28521,2.28397,2.28412,45100000.0
2005-09-09 01:17:00,2.2839,2.28456,2.28365,2.28398,29900000.0
2005-09-09 01:18:00,2.28395,2.28421,2.2833,2.28335,38600000.0
2005-09-09 01:19:00,2.2846,2.28523,2.28351,2.28351,20300000.0
2005-09-09 01:20:00,2.2844,2.28524,2.28387,2.28455,61600000.0
2005-09-09 01:21:00,2.2847,2.28539,2.28411,2.28434,21500000.0
2005-09-09 01:22:00,2.28423,2.28502,2.28402,2.28446,49400000.0
2005-09-09 01:23:00,2.28422,2.28507,2.28401,2.28412,36400000.0
2005-09-09 01:24:00,2.28459,2.28507,2.28421,2.28432,32700000.0
2005-09-09 01:25:00,2.28472,2.28495,2.28395,2.28395,27200000.0
2005-09-09 01:26:00,2.28493,2.28514,2.28409,2.2843,18900000.0
2005-09-09 01:27:00,2.28459,2.28512,2.28418,2.28485,62600000.0
2005-09-09 01:28:00,2.28457,2.28489,2.28441,2.28477,26700000.0
2005-09-09 01:29:00,2.2847,2.2849,2.28429,2.28429,50700000.0
2005-09-09 01:30:00,2.28455,2.28492,2.28445,2.28459,37200000.0
2005-09-09 01:31:00,2.28428,2.28462,2.28425,2.28458,39400000.0
2005-09-09 01:32:00,2.28445,2.28481,2.28435,2.28439,30500000.0
2005-09-09 01:33:00,2.2845,2.28462,2.28394,2.2844,41200000.0
2005-09-09 01:34:00,2.28472,2.28477,2.28378,2.28431,40600000.0
2005-09-09 01:35:00,2.28457,2.28488,2.28408,2.2843,32700000.0
2005-09-09 01:36:00,2.28418,2.28445,2.28392,2.28438,30000000.0
2005-09-09 01:37:00,2.28419,2.28438,2.28399,2.28409,31500000.0
2005-09-09 01:38:00,2.28417,2.28462,2.284,2.28456,37000000.0
2005-09-09 01:39:00,2.28454,2.28462,2.28398,2.28419,43000000.0
2005-09-09 01:40:00,2.28437,2.28455,2.28412,2.28446,61900000.0
2005-09-09 01:41:00,2.28464,2.28483,2.28423,2.28483,29000000.0
2005-09-09 01:42:00,2.28475,2.28498,2.28463,2.2848,34200000.0
2005-09-09 01:43:00,2.2846,2.28479,2.2846,2.28466,28700000.0
2005-09-09 01:44:00,2.2849,2.28505,2.28456,2.2848,28600000.0
2005-09-09 01:45:00,2.28456,2.28537,2.28456,2.28512,39700000.0
2005-09-09 01:46:00,2.28449,2.28495,2.2842,2.28486,25800000.0
2005-09-09 01:47:00,2.28452,2.28478,2.28412,2.28439,34400000.0
2005-09-09 01:48:00,2.28501,2.28501,2.28424,2.28461,36700000.0
2005-09-09 01:49:00,2.28448,2.28472,2.28417,2.28454,35300000.0
2005-09-09 01:50:00,2.2843,2.28518,2.2843,2.2848,42900000.0
2005-09-09 01:51:00,2.28463,2.28499,2.28443,2.28449,34600000.0
2005-09-09 01:52:00,2.2847,2.28539,2.2847,2.28493,49700000.0
2005-09-09 01:53:00,2.2846,2.28581,2.2846,2.28518,43600000.0
2005-09-09 01:54:00,2.28518,2.28568,2.28506,2.28523,39300001.0
2005-09-09 01:55:00,2.28515,2.28556,2.2849,2.28504,31200000.0
2005-09-09 01:56:00,2.28521,2.28551,2.28515,2.28523,34400000.0
2005-09-09 01:57:00,2.28592,2.28592,2.28519,2.28547,35100000.0
2005-09-09 01:58:00,2.28513,2.2858,2.28513,2.28565,41000000.0
2005-09-09 01:59:00,2.2857,2.28582,2.28493,2.28522,29400000.0
2005-09-09 02:00:00,2.28532,2.28543,2.28495,2.28543,24100000.0
2005-09-09 02:01:00,2.2852,2.2855,2.28492,2.28493,31300000.0
2005-09-09 02:02:00,2.28476,2.2854,2.28475,2.28517,41400000.0
2005-09-09 02:03:00,2.28519,2.28535,2.28398,2.28421,31000000.0
2005-09-09 02:04:00,2.2844,2.28486,2.28392,2.28486,56100001.0
2005-09-09 02:05:00,2.28504,2.28525,2.28446,2.2852,40800000.0
2005-09-09 02:06:00,2.28468,2.28544,2.28468,2.28527,41500000.0
2005-09-09 02:07:00,2.28518,2.2855,2.28488,2.28547,29700000.0
2005-09-09 02:08:00,2.28572,2.28595,2.28524,2.28588,33400000.0
2005-09-09 02:09:00,2.28593,2.28646,2.28563,2.28639,18300000.0
2005-09-09 02:10:00,2.28615,2.28666,2.28579,2.28633,34600000.0
2005-09-09 02:11:00,2.28598,2.28651,2.28591,2.28617,40700000.0
2005-09-09 02:12:00,2.28633,2.28644,2.28583,2.28583,28200000.0
2005-09-09 02:13:00,2.2857,2.2859,2.28551,2.28574,26000000.0
2005-09-09 02:14:00,2.28575,2.28587,2.28536,2.28565,33300000.0
2005-09-09 02:15:00,2.28579,2.2861,2.28546,2.28579,29000000.0
2005-09-09 02:16:00,2.28575,2.28601,2.28528,2.28596,45300000.0
2005-09-09 02:17:00,2.2862,2.28624,2.28545,2.28582,44800000.0
2005-09-09 02:18:00,2.28582,2.28622,2.28561,2.28594,36400000.0
2005-09-09 02:19:00,2.28599,2.28625,2.28574,2.28624,44000000.0
2005-09-09 02:20:00,2.28617,2.28634,2.28589,2.28611,35900000.0
2005-09-09 02:21:00,2.28558,2.28643,2.28539,2.28636,36600000.0
2005-09-09 02:22:00,2.2865,2.28652,2.28573,2.28612,28800000.0
2005-09-09 02:23:00,2.28595,2.28626,2.28567,2.286,24000000.0
2005-09-09 02:24:00,2.2855,2.28632,2.28538,2.28629,30900000.0
2005-09-09 02:25:00,2.28575,2.28648,2.28571,2.28648,27100000.0
2005-09-09 02:26:00,2.28662,2.28662,2.2853,2.28556,28800000.0
2005-09-09 02:27:00,2.28591,2.28651,2.2857,2.28603,45800000.0
2005-09-09 02:28:00,2.28613,2.28679,2.28611,2.28636,37000000.0
2005-09-09 02:29:00,2.2862,2.28641,2.28573,2.28589,27500000.0
2005-09-09 02:30:00,2.28588,2.28629,2.28574,2.28574,33200000.0
2005-09-09 02:31:00,2.28543,2.28642,2.28543,2.28623,43000000.0
2005-09-09 02:32:00,2.28623,2.287,2.28611,2.287,53200000.0
2005-09-09 02:33:00,2.28649,2.28688,2.28615,2.28615,38300000.0
2005-09-09 02:34:00,2.28619,2.28628,2.28592,2.28611,36900000.0
2005-09-09 02:35:00,2.2863,2.28642,2.2854,2.2854,28700000.0
2005-09-09 02:36:00,2.28554,2.28576,2.28529,2.28529,27200000.0
2005-09-09 02:37:00,2.28518,2.28585,2.28515,2.28572,49100000.0
2005-09-09 02:38:00,2.28586,2.28607,2.28521,2.28538,51599999.0
2005-09-09 02:39:00,2.28557,2.28581,2.28529,2.28563,46899999.0
2005-09-09 02:40:00,2.28547,2.28573,2.2852,2.2856,32800000.0
2005-09-09 02:41:00,2.28604,2.28616,2.28554,2.28584,34700000.0
2005-09-09 02:42:00,2.28571,2.28629,2.28547,2.28597,28800000.0
2005-09-09 02:43:00,2.28609,2.28618,2.28551,2.28551,41100000.0
2005-09-09 02:44:00,2.28545,2.28613,2.28525,2.2859,66099999.0
2005-09-09 02:45:00,2.28615,2.28633,2.28575,2.28628,39800000.0
2005-09-09 02:46:00,2.2862,2.28643,2.28525,2.28536,35000000.0
2005-09-09 02:47:00,2.28526,2.28585,2.28521,2.28565,36700000.0
2005-09-09 02:48:00,2.286,2.28619,2.28528,2.28539,64100000.0
2005-09-09 02:49:00,2.28553,2.28584,2.28517,2.28517,39300000.0
2005-09-09 02:50:00,2.28568,2.28596,2.28528,2.28534,26100000.0
2005-09-09 02:51:00,2.2856,2.28619,2.28529,2.28617,25800000.0
2005-09-09 02:52:00,2.28547,2.28577,2.2852,2.28566,21600000.0
2005-09-09 02:53:00,2.28502,2.28555,2.28478,2.28528,29000000.0
2005-09-09 02:54:00,2.28535,2.28644,2.28495,2.28644,37200000.0
2005-09-09 02:55:00,2.28598,2.28637,2.28552,2.28562,68800000.0
2005-09-09 02:56:00,2.28578,2.28607,2.28499,2.28523,27900000.0
2005-09-09 02:57:00,2.28513,2.28568,2.28481,2.28558,25000000.0
2005-09-09 02:58:00,2.28565,2.28596,2.28541,2.28566,30500000.0
2005-09-09 02:59:00,2.28578,2.28589,2.28517,2.28517,73200000.0
2005-09-09 03:00:00,2.28532,2.28565,2.28493,2.2855,30100000.0
2005-09-09 03:01:00,2.28552,2.28559,2.28516,2.28537,65500000.0
2005-09-09 03:02:00,2.28575,2.28596,2.28517,2.28546,41300000.0
2005-09-09 03:03:00,2.28583,2.28609,2.28528,2.28542,37900000.0
2005-09-09 03:04:00,2.28567,2.28587,2.28496,2.2857,36300000.0
2005-09-09 03:05:00,2.28568,2.28582,2.28501,2.28556,50900000.0
2005-09-09 03:06:00,2.2858,2.2858,2.28471,2.28479,33900000.0
2005-09-09 03:07:00,2.28507,2.28521,2.28424,2.28483,33500000.0
2005-09-09 03:08:00,2.28503,2.28569,2.28475,2.28569,28700000.0
2005-09-09 03:09:00,2.28535,2.28565,2.28516,2.28546,35600000.0
2005-09-09 03:10:00,2.28547,2.28564,2.28507,2.28526,43200000.0
2005-09-09 03:11:00,2.28547,2.28548,2.28493,2.28528,41900000.0
2005-09-09 03:12:00,2.28526,2.28553,2.28485,2.28488,24800000.0
2005-09-09 03:13:00,2.28507,2.28538,2.28496,2.28531,59200000.0
2005-09-09 03:14:00,2.2854,2.28547,2.28478,2.28528,53800000.0
2005-09-09 03:15:00,2.28495,2.28539,2.28481,2.28497,17300000.0
2005-09-09 03:16:00,2.28495,2.28569,2.28473,2.28529,36000000.0
2005-09-09 03:17:00,2.28524,2.28528,2.28459,2.28474,33400000.0
2005-09-09 03:18:00,2.28515,2.28544,2.285,2.28507,44400001.0
2005-09-09 03:19:00,2.2852,2.28549,2.28466,2.28514,44300000.0
2005-09-09 03:20:00,2.28485,2.28517,2.28459,2.28517,51200000.0
2005-09-09 03:21:00,2.28485,2.28553,2.28485,2.28544,34300000.0
2005-09-09 03:22:00,2.28507,2.28539,2.28482,2.28487,35800000.0
2005-09-09 03:23:00,2.2847,2.28516,2.28454,2.28513,22300000.0
2005-09-09 03:24:00,2.28509,2.28528,2.28477,2.28495,38800000.0
2005-09-09 03:25:00,2.28483,2.28533,2.28469,2.28508,40400000.0
2005-09-09 03:26:00,2.28503,2.28515,2.28467,2.28467,17200000.0
2005-09-09 03:27:00,2.28486,2.28503,2.28464,2.28478,27900000.0
2005-09-09 03:28:00,2.28512,2.28521,2.2844,2.28463,45100000.0
2005-09-09 03:29:00,2.28478,2.28528,2.28467,2.28528,24500000.0
2005-09-09 03:30:00,2.28545,2.2855,2.28451,2.28474,56999999.0
2005-09-09 03:31:00,2.28473,2.28494,2.28434,2.2848,35900000.0
2005-09-09 03:32:00,2.28502,2.2851,2.28456,2.28465,33800000.0
2005-09-09 03:33:00,2.28492,2.285,2.28441,2.28481,49700000.0
2005-09-09 03:34:00,2.28494,2.28494,2.28425,2.28468,33600000.0
2005-09-09 03:35:00,2.28453,2.28499,2.28443,2.28479,21200000.0
2005-09-09 03:36:00,2.28515,2.28534,2.28461,2.2847,40000000.0
2005-09-09 03:37:00,2.28492,2.2852,2.28469,2.28488,36900000.0
2005-09-09 03:38:00,2.28505,2.28524,2.2844,2.2844,22800000.0
2005-09-09 03:39:00,2.28475,2.28493,2.28437,2.2849,22900000.0
2005-09-09 03:40:00,2.28493,2.28502,2.28456,2.28479,58600000.0
2005-09-09 03:41:00,2.28443,2.28455,2.28402,2.28421,41500000.0
2005-09-09 03:42:00,2.28435,2.28439,2.28387,2.28415,36000000.0
2005-09-09 03:43:00,2.28447,2.28458,2.28379,2.28413,43900000.0
2005-09-09 03:44:00,2.28406,2.28481,2.28393,2.28473,28200000.0
2005-09-09 03:45:00,2.28456,2.28506,2.28453,2.28502,32300000.0
2005-09-09 03:46:00,2.28493,2.28515,2.28463,2.28476,51000000.0
2005-09-09 03:47:00,2.28475,2.28475,2.28387,2.28457,39300000.0
2005-09-09 03:48:00,2.28454,2.28512,2.2842,2.285,32300000.0
2005-09-09 03:49:00,2.28477,2.28513,2.28463,2.28463,29600000.0
2005-09-09 03:50:00,2.28505,2.28623,2.28501,2.28618,54300000.0
2005-09-09 03:51:00,2.2863,2.2863,2.28535,2.28574,51100000.0
2005-09-09 03:52:00,2.28553,2.286,2.28537,2.28586,47500000.0
2005-09-09 03:53:00,2.28587,2.286,2.28524,2.28571,33900000.0
2005-09-09 03:54:00,2.28577,2.28597,2.28491,2.28491,24300000.0
2005-09-09 03:55:00,2.28518,2.28613,2.28498,2.28607,39900000.0
2005-09-09 03:56:00,2.28584,2.28612,2.28554,2.28586,32200000.0
2005-09-09 03:57:00,2.28558,2.28627,2.28553,2.28585,43300000.0
2005-09-09 03:58:00,2.28595,2.28606,2.28561,2.28593,24100000.0
2005-09-09 03:59:00,2.28623,2.2864,2.28574,2.28637,54100000.0
2005-09-09 04:00:00,2.2858,2.28604,2.28546,2.28588,33700000.0
2005-09-09 04:01:00,2.28543,2.28567,2.28485,2.28535,37900000.0
2005-09-09 04:02:00,2.28488,2.28488,2.28431,2.28445,45500000.0
2005-09-09 04:03:00,2.28383,2.28408,2.28344,2.28391,22400000.0
2005-09-09 04:04:00,2.28372,2.28393,2.28302,2.28392,46600000.0
2005-09-09 04:05:00,2.2838,2.28424,2.28351,2.28403,30900000.0
2005-09-09 04:06:00,2.2835,2.28432,2.28319,2.28429,34100000.0
2005-09-09 04:07:00,2.28393,2.28461,2.2838,2.28461,24300000.0
2005-09-09 04:08:00,2.28408,2.28435,2.28385,2.28432,33000000.0
2005-09-09 04:09:00,2.28425,2.28425,2.28251,2.28276,38100000.0
2005-09-09 04:10:00,2.28256,2.28334,2.2824,2.28308,19200000.0
2005-09-09 04:11:00,2.28253,2.28371,2.28245,2.28346,38500000.0
2005-09-09 04:12:00,2.28355,2.28381,2.28292,2.28357,31000000.0
2005-09-09 04:13:00,2.28345,2.28375,2.28304,2.28351,27800000.0
2005-09-09 04:14:00,2.28312,2.28384,2.28292,2.28384,36900000.0
2005-09-09 04:15:00,2.28358,2.28358,2.28263,2.28335,37100000.0
2005-09-09 04:16:00,2.28347,2.28347,2.28248,2.28303,35100000.0
2005-09-09 04:17:00,2.28305,2.28351,2.28269,2.28338,24100000.0
2005-09-09 04:18:00,2.28339,2.28355,2.28286,2.28286,26000000.0
2005-09-09 04:19:00,2.28314,2.28354,2.28286,2.28343,44900000.0
2005-09-09 04:20:00,2.28288,2.28353,2.2827,2.2834,37900000.0
2005-09-09 04:21:00,2.28303,2.28365,2.28273,2.28358,23100000.0
2005-09-09 04:22:00,2.28282,2.28324,2.28273,2.28316,21600000.0
2005-09-09 04:23:00,2.28345,2.28357,2.28287,2.28288,27400000.0
2005-09-09 04:24:00,2.28287,2.28348,2.28264,2.28328,45100000.0
2005-09-09 04:25:00,2.28356,2.28358,2.28307,2.28307,41000000.0
2005-09-09 04:26:00,2.28286,2.28331,2.28265,2.28318,48000000.0
2005-09-09 04:27:00,2.28309,2.28328,2.28282,2.28318,32900000.0
2005-09-09 04:28:00,2.28349,2.28349,2.28279,2.28318,76100000.0
2005-09-09 04:29:00,2.28316,2.28329,2.28279,2.28329,17900000.0
2005-09-09 04:30:00,2.28355,2.28367,2.28307,2.28317,43500000.0
2005-09-09 04:31:00,2.2835,2.28368,2.28268,2.28351,66100000.0
2005-09-09 04:32:00,2.28371,2.2838,2.28312,2.28364,28800000.0
2005-09-09 04:33:00,2.28345,2.28367,2.28311,2.28367,36300000.0
2005-09-09 04:34:00,2.28319,2.28395,2.28299,2.28365,44500000.0
2005-09-09 04:35:00,2.28384,2.28407,2.28347,2.2839,31500000.0
2005-09-09 04:36:00,2.28387,2.28387,2.28302,2.28338,42000000.0
2005-09-09 04:37:00,2.2833,2.28373,2.28325,2.28373,54700000.0
2005-09-09 04:38:00,2.28329,2.28386,2.28329,2.28376,26900000.0
2005-09-09 04:39:00,2.28376,2.28394,2.28326,2.28346,46800000.0
2005-09-09 04:40:00,2.28337,2.28395,2.28316,2.28353,29300000.0
2005-09-09 04:41:00,2.28293,2.28332,2.28272,2.28332,39500000.0
2005-09-09 04:42:00,2.28313,2.28321,2.28247,2.28269,45400000.0
2005-09-09 04:43:00,2.28318,2.2835,2.2825,2.28295,53600000.0
2005-09-09 04:44:00,2.28313,2.28313,2.28235,2.28255,44900000.0
2005-09-09 04:45:00,2.28277,2.28307,2.2826,2.28307,38800000.0
2005-09-09 04:46:00,2.28326,2.2835,2.28285,2.28332,23800000.0
2005-09-09 04:47:00,2.2833,2.2833,2.28296,2.28321,28300000.0
2005-09-09 04:48:00,2.28285,2.28358,2.28277,2.28355,44100000.0
2005-09-09 04:49:00,2.2838,2.28395,2.2831,2.2836,24800000.0
2005-09-09 04:50:00,2.28334,2.28355,2.28296,2.28324,38700000.0
2005-09-09 04:51:00,2.28316,2.28353,2.28285,2.28326,28600000.0
2005-09-09 04:52:00,2.2834,2.28376,2.28333,2.28363,35300000.0
2005-09-09 04:53:00,2.28385,2.28385,2.28295,2.28342,32100000.0
2005-09-09 04:54:00,2.28367,2.28367,2.28287,2.28347,38900000.0
2005-09-09 04:55:00,2.28362,2.28367,2.28285,2.28343,29100000.0
2005-09-09 04:56:00,2.28318,2.28341,2.28296,2.28309,30800000.0
2005-09-09 04:57:00,2.28296,2.28392,2.28283,2.28381,28600000.0
2005-09-09 04:58:00,2.28363,2.28421,2.28355,2.28414,24500000.0
2005-09-09 04:59:00,2.28386,2.284,2.28361,2.284,54700000.0
2005-09-09 05:00:00,2.28388,2.28397,2.28351,2.28361,38600000.0
2005-09-09 05:01:00,2.28369,2.28395,2.28346,2.28395,44200000.0
2005-09-09 05:02:00,2.28415,2.28426,2.28371,2.28411,39600000.0
2005-09-09 05:03:00,2.28417,2.28442,2.28383,2.28389,40800000.0
2005-09-09 05:04:00,2.28343,2.28415,2.28334,2.28352,46600000.0
2005-09-09 05:05:00,2.28366,2.28388,2.2834,2.28384,29900000.0
2005-09-09 05:06:00,2.2837,2.28378,2.28347,2.28347,42000000.0
2005-09-09 05:07:00,2.28343,2.28389,2.28343,2.28363,17200000.0
2005-09-09 05:08:00,2.28415,2.28415,2.28335,2.28383,23200000.0
2005-09-09 05:09:00,2.28377,2.28379,2.28327,2.28379,25900000.0
2005-09-09 05:10:00,2.28398,2.28398,2.28323,2.28364,24700000.0
2005-09-09 05:11:00,2.28365,2.2838,2.28302,2.28314,41500000.0
2005-09-09 05:12:00,2.28357,2.28401,2.28345,2.28395,30200000.0
2005-09-09 05:13:00,2.28421,2.28458,2.28407,2.28409,27600000.0
2005-09-09 05:14:00,2.2842,2.28436,2.28371,2.2838,36500000.0
2005-09-09 05:15:00,2.28383,2.28463,2.28383,2.28463,32600000.0
2005-09-09 05:16:00,2.28417,2.28492,2.28409,2.28445,35400000.0
2005-09-09 05:17:00,2.28445,2.28466,2.28396,2.28396,23000000.0
2005-09-09 05:18:00,2.28369,2.2842,2.2836,2.28408,41000000.0
2005-09-09 05:19:00,2.28347,2.28427,2.28341,2.28427,44900000.0
2005-09-09 05:20:00,2.28421,2.28439,2.28357,2.28364,46900000.0
2005-09-09 05:21:00,2.28371,2.28394,2.28349,2.28393,35400000.0
2005-09-09 05:22:00,2.28375,2.28425,2.28348,2.28415,30700000.0
2005-09-09 05:23:00,2.28395,2.28453,2.28376,2.28425,34900000.0
2005-09-09 05:24:00,2.28446,2.2846,2.28419,2.28454,53400000.0
2005-09-09 05:25:00,2.28448,2.28471,2.2838,2.2838,34700000.0
2005-09-09 05:26:00,2.28414,2.28455,2.28405,2.2845,34700000.0
2005-09-09 05:27:00,2.28446,2.28507,2.2843,2.28499,25900000.0
2005-09-09 05:28:00,2.28448,2.28565,2.28434,2.28563,36800000.0
2005-09-09 05:29:00,2.28547,2.28556,2.28463,2.28482,46500000.0
2005-09-09 05:30:00,2.28524,2.28526,2.28469,2.28484,22900000.0
2005-09-09 05:31:00,2.28481,2.28481,2.28434,2.28444,35600000.0
2005-09-09 05:32:00,2.2847,2.28489,2.28396,2.28459,46300000.0
2005-09-09 05:33:00,2.28467,2.28486,2.28439,2.28477,20800000.0
2005-09-09 05:34:00,2.28492,2.28492,2.28396,2.28449,67000000.0
2005-09-09 05:35:00,2.28425,2.28445,2.28391,2.28429,26200000.0
2005-09-09 05:36:00,2.28402,2.2845,2.28393,2.28431,34300000.0
2005-09-09 05:37:00,2.28385,2.28415,2.28363,2.28363,18800000.0
2005-09-09 05:38:00,2.28333,2.28414,2.28333,2.28397,26900000.0
2005-09-09 05:39:00,2.28397,2.28412,2.28304,2.28327,29200000.0
2005-09-09 05:40:00,2.28397,2.28411,2.28279,2.28279,47600000.0
2005-09-09 05:41:00,2.28265,2.28337,2.28255,2.28285,29400000.0
2005-09-09 05:42:00,2.28349,2.28371,2.28289,2.28289,40000000.0
2005-09-09 05:43:00,2.283,2.28404,2.283,2.28404,16800000.0
2005-09-09 05:44:00,2.28399,2.28403,2.28319,2.2838,48500000.0
2005-09-09 05:45:00,2.28387,2.28392,2.28321,2.28337,50600000.0
2005-09-09 05:46:00,2.28319,2.28391,2.28319,2.28391,36300000.0
2005-09-09 05:47:00,2.28391,2.28394,2.28333,2.28357,39000000.0
2005-09-09 05:48:00,2.28363,2.28407,2.28342,2.28369,31800000.0
2005-09-09 05:49:00,2.28369,2.28402,2.28333,2.28333,20400000.0
2005-09-09 05:50:00,2.28369,2.28385,2.28278,2.28346,34300000.0
2005-09-09 05:51:00,2.28324,2.2836,2.28287,2.28319,20800000.0
2005-09-09 05:52:00,2.28284,2.28313,2.28267,2.28299,31500000.0
2005-09-09 05:53:00,2.28287,2.28314,2.28242,2.28254,33300000.0
2005-09-09 05:54:00,2.28257,2.28264,2.28232,2.28256,22300000.0
2005-09-09 05:55:00,2.2826,2.28265,2.28211,2.28259,47200000.0
2005-09-09 05:56:00,2.28247,2.28275,2.28219,2.28273,36500000.0
2005-09-09 05:57:00,2.28289,2.28309,2.28245,2.28264,44300000.0
2005-09-09 05:58:00,2.28244,2.28282,2.28197,2.28197,47000000.0
2005-09-09 05:59:00,2.28281,2.28284,2.28226,2.28251,37100000.0
2005-09-09 06:00:00,2.28218,2.28298,2.2821,2.28287,35600000.0
2005-09-09 06:01:00,2.28277,2.28288,2.28212,2.28235,37200000.0
2005-09-09 06:02:00,2.28236,2.28244,2.282,2.28215,55100000.0
2005-09-09 06:03:00,2.28262,2.28282,2.2818,2.28209,37300000.0
2005-09-09 06:04:00,2.28262,2.28274,2.28197,2.28243,40800000.0
2005-09-09 06:05:00,2.28225,2.28271,2.28195,2.28258,53000000.0
2005-09-09 06:06:00,2.28275,2.28285,2.2821,2.28281,41900000.0
2005-09-09 06:07:00,2.28295,2.28304,2.28206,2.28206,21300000.0
2005-09-09 06:08:00,2.2828,2.28316,2.28209,2.2822,38400000.0
2005-09-09 06:09:00,2.28251,2.28322,2.28251,2.28291,35800000.0
2005-09-09 06:10:00,2.28233,2.28311,2.28233,2.28302,27400000.0
2005-09-09 06:11:00,2.28334,2.28362,2.28272,2.28272,37700000.0
2005-09-09 06:12:00,2.2829,2.28356,2.2829,2.28353,45800000.0
2005-09-09 06:13:00,2.28412,2.28412,2.28314,2.28325,36000000.0
2005-09-09 06:14:00,2.28293,2.28328,2.28281,2.28311,52400000.0
2005-09-09 06:15:00,2.2833,2.28348,2.28272,2.28276,18100000.0
2005-09-09 06:16:00,2.28351,2.28351,2.28274,2.2829,30400000.0
2005-09-09 06:17:00,2.28287,2.2829,2.28265,2.28278,30300000.0
2005-09-09 06:18:00,2.2828,2.28337,2.28255,2.28273,38700000.0
2005-09-09 06:19:00,2.2825,2.28339,2.2825,2.28277,48000000.0
2005-09-09 06:20:00,2.28287,2.28335,2.28259,2.28259,28100000.0
2005-09-09 06:21:00,2.28266,2.28312,2.28257,2.28307,50900000.0
2005-09-09 06:22:00,2.28293,2.28332,2.28271,2.28326,40100000.0
2005-09-09 06:23:00,2.28325,2.28329,2.28266,2.28317,58000000.0
2005-09-09 06:24:00,2.28298,2.28315,2.28275,2.28301,38800000.0
2005-09-09 06:25:00,2.28294,2.28301,2.28232,2.28232,36300000.0
2005-09-09 06:26:00,2.28237,2.28271,2.28237,2.28247,17300000.0
2005-09-09 06:27:00,2.28256,2.28304,2.28256,2.28303,23800000.0
2005-09-09 06:28:00,2.28316,2.2833,2.28283,2.28301,28300000.0
2005-09-09 06:29:00,2.28295,2.28354,2.28285,2.28317,29100000.0
2005-09-09 06:30:00,2.28331,2.2836,2.28287,2.28331,37700000.0
2005-09-09 06:31:00,2.28327,2.28343,2.28285,2.2831,52400000.0
2005-09-09 06:32:00,2.283,2.28327,2.28265,2.2832,40100001.0
2005-09-09 06:33:00,2.2829,2.28364,2.28276,2.28356,44200000.0
2005-09-09 06:34:00,2.2839,2.2839,2.28331,2.28384,33000000.0
2005-09-09 06:35:00,2.28382,2.28394,2.2833,2.28333,51300000.0
2005-09-09 06:36:00,2.28343,2.28366,2.28331,2.2834,38600000.0
2005-09-09 06:37:00,2.28365,2.28384,2.28318,2.28352,44200000.0
2005-09-09 06:38:00,2.28378,2.28397,2.283,2.283,40800000.0
2005-09-09 06:39:00,2.28325,2.28357,2.28288,2.28355,42600000.0
2005-09-09 06:40:00,2.28318,2.28364,2.28297,2.28342,18200000.0
2005-09-09 06:41:00,2.28339,2.28352,2.28264,2.28312,46400000.0
2005-09-09 06:42:00,2.2828,2.28304,2.2825,2.2827,53700000.0
2005-09-09 06:43:00,2.28276,2.2829,2.28258,2.2829,37400000.0
2005-09-09 06:44:00,2.28265,2.28269,2.28177,2.28193,28600000.0
2005-09-09 06:45:00,2.28241,2.28274,2.28189,2.28252,25900000.0
2005-09-09 06:46:00,2.28217,2.28217,2.28136,2.28144,28300000.0
2005-09-09 06:47:00,2.28092,2.28113,2.28045,2.28101,43900000.0
2005-09-09 06:48:00,2.2808,2.28103,2.28044,2.28044,49400000.0
2005-09-09 06:49:00,2.28016,2.28047,2.27995,2.28033,41600000.0
2005-09-09 06:50:00,2.28067,2.28096,2.2804,2.28093,26500000.0
2005-09-09 06:51:00,2.28126,2.28137,2.28044,2.28064,46100000.0
2005-09-09 06:52:00,2.28048,2.28051,2.28007,2.28049,54300000.0
2005-09-09 06:53:00,2.2801,2.28063,2.2801,2.28057,32600000.0
2005-09-09 06:54:00,2.28085,2.28097,2.27992,2.28033,34600000.0
2005-09-09 06:55:00,2.28016,2.28036,2.27979,2.27979,28000000.0
2005-09-09 06:56:00,2.28005,2.28041,2.27966,2.28041,39100000.0
2005-09-09 06:57:00,2.2801,2.28066,2.27984,2.28048,25200000.0
2005-09-09 06:58:00,2.27987,2.28036,2.27964,2.28027,38900000.0
2005-09-09 06:59:00,2.27963,2.28032,2.27941,2.27974,47700000.0
2005-09-09 07:00:00,2.28038,2.2806,2.2799,2.28044,38600000.0
2005-09-09 07:01:00,2.28028,2.28126,2.28021,2.28122,28200000.0
2005-09-09 07:02:00,2.28125,2.28144,2.28065,2.28098,13100000.0
2005-09-09 07:03:00,2.28102,2.2812,2.28024,2.28027,30400000.0
2005-09-09 07:04:00,2.28043,2.28111,2.28036,2.28062,43000000.0
2005-09-09 07:05:00,2.28048,2.2806,2.27999,2.27999,42000000.0
2005-09-09 07:06:00,2.28077,2.28105,2.28012,2.28025,25900000.0
2005-09-09 07:07:00,2.28065,2.28078,2.27994,2.27994,24800000.0
2005-09-09 07:08:00,2.28023,2.28041,2.27999,2.28024,30300000.0
2005-09-09 07:09:00,2.28057,2.28057,2.2797,2.27988,36700000.0
2005-09-09 07:10:00,2.28022,2.28046,2.27981,2.27999,25200000.0
2005-09-09 07:11:00,2.28021,2.28083,2.28008,2.28077,26000000.0
2005-09-09 07:12:00,2.28077,2.28134,2.28032,2.28134,29400000.0
2005-09-09 07:13:00,2.28135,2.28159,2.28046,2.28136,50800000.0
2005-09-09 07:14:00,2.28155,2.28171,2.28094,2.28109,22700000.0
2005-09-09 07:15:00,2.28157,2.28157,2.28079,2.28115,35100000.0
2005-09-09 07:16:00,2.28147,2.2816,2.28073,2.28121,43600000.0
2005-09-09 07:17:00,2.28131,2.2815,2.28089,2.28089,31900000.0
2005-09-09 07:18:00,2.28076,2.28137,2.28057,2.28127,26600000.0
2005-09-09 07:19:00,2.28102,2.28119,2.28054,2.28087,48400000.0
2005-09-09 07:20:00,2.28107,2.28114,2.28048,2.28106,35100000.0
2005-09-09 07:21:00,2.28117,2.28155,2.2808,2.28155,26000000.0
2005-09-09 07:22:00,2.2811,2.28137,2.28088,2.28127,27900000.0
2005-09-09 07:23:00,2.28075,2.2811,2.28041,2.28044,29000000.0
2005-09-09 07:24:00,2.28105,2.2811,2.2805,2.28057,43900000.0
2005-09-09 07:25:00,2.28039,2.2812,2.28039,2.28107,23000000.0
2005-09-09 07:26:00,2.28092,2.28112,2.28059,2.28084,29000000.0
2005-09-09 07:27:00,2.28085,2.28147,2.2807,2.28106,41300000.0
2005-09-09 07:28:00,2.28132,2.28138,2.28079,2.28123,50300000.0
2005-09-09 07:29:00,2.28125,2.28125,2.28052,2.28058,31700000.0
2005-09-09 07:30:00,2.2816,2.2816,2.28094,2.28119,27900000.0
2005-09-09 07:31:00,2.2811,2.28147,2.28077,2.28137,27900000.0
2005-09-09 07:32:00,2.28092,2.28137,2.28068,2.2811,46800000.0
2005-09-09 07:33:00,2.28105,2.28186,2.28092,2.28174,42200000.0
2005-09-09 07:34:00,2.28152,2.28187,2.28118,2.28148,29100000.0
2005-09-09 07:35:00,2.28144,2.28189,2.28118,2.28127,34900000.0
2005-09-09 07:36:00,2.28159,2.28171,2.28112,2.28158,34800000.0
2005-09-09 07:37:00,2.28169,2.28182,2.28098,2.28098,33600000.0
2005-09-09 07:38:00,2.28152,2.28168,2.28062,2.28065,53200000.0
2005-09-09 07:39:00,2.2809,2.28146,2.28063,2.28146,29300000.0
2005-09-09 07:40:00,2.28108,2.28139,2.28074,2.28134,31500000.0
2005-09-09 07:41:00,2.28125,2.28145,2.28049,2.28145,37400000.0
2005-09-09 07:42:00,2.2809,2.28161,2.28072,2.28161,22800000.0
2005-09-09 07:43:00,2.2812,2.28122,2.28093,2.28094,34100000.0
2005-09-09 07:44:00,2.28069,2.28121,2.28062,2.2811,26000000.0
2005-09-09 07:45:00,2.28073,2.28115,2.28052,2.28067,57600000.0
2005-09-09 07:46:00,2.28082,2.28088,2.28014,2.28043,42300000.0
2005-09-09 07:47:00,2.28062,2.28062,2.27993,2.28008,65200000.0
2005-09-09 07:48:00,2.27984,2.28069,2.27984,2.28022,21900000.0
2005-09-09 07:49:00,2.28025,2.28039,2.27984,2.28033,38500000.0
2005-09-09 07:50:00,2.28006,2.28059,2.27991,2.28002,41400000.0
2005-09-09 07:51:00,2.28009,2.28097,2.27988,2.28079,31800000.0
2005-09-09 07:52:00,2.2807,2.28094,2.28045,2.28079,30800000.0
2005-09-09 07:53:00,2.28028,2.28058,2.28002,2.28028,22300000.0
2005-09-09 07:54:00,2.28017,2.28059,2.2799,2.28044,22800000.0
2005-09-09 07:55:00,2.28052,2.28077,2.27987,2.28066,29400000.0
2005-09-09 07:56:00,2.2801,2.28057,2.2798,2.2805,33400000.0
2005-09-09 07:57:00,2.28072,2.28078,2.28014,2.28078,49999999.0
2005-09-09 07:58:00,2.2808,2.2808,2.27969,2.27976,22300000.0
2005-09-09 07:59:00,2.27929,2.28001,2.27897,2.27972,42900000.0
2005-09-09 08:00:00,2.27931,2.27957,2.27887,2.2794,37300000.0
2005-09-09 08:01:00,2.27907,2.27965,2.27879,2.2796,56600000.0
2005-09-09 08:02:00,2.2799,2.28009,2.27938,2.27984,32000000.0
2005-09-09 08:03:00,2.27955,2.28023,2.27931,2.28023,21300000.0
2005-09-09 08:04:00,2.27945,2.27988,2.27928,2.27988,28400000.0
2005-09-09 08:05:00,2.28015,2.28039,2.27958,2.28009,29400000.0
2005-09-09 08:06:00,2.28035,2.28035,2.27953,2.28014,46400000.0
2005-09-09 08:07:00,2.27982,2.28024,2.27947,2.27996,29200000.0
2005-09-09 08:08:00,2.2801,2.28024,2.27931,2.27935,33900000.0
2005-09-09 08:09:00,2.27928,2.27971,2.27892,2.27954,31400000.0
2005-09-09 08:10:00,2.27998,2.28027,2.27923,2.28007,62900000.0
2005-09-09 08:11:00,2.2803,2.28037,2.27932,2.27932,45200000.0
2005-09-09 08:12:00,2.27955,2.27991,2.27927,2.27954,28700000.0
2005-09-09 08:13:00,2.2796,2.27999,2.27919,2.27986,40700000.0
2005-09-09 08:14:00,2.28012,2.28012,2.27938,2.27951,29000000.0
2005-09-09 08:15:00,2.2797,2.2799,2.27935,2.27967,25600000.0
2005-09-09 08:16:00,2.27957,2.27976,2.27933,2.2796,36200000.0
2005-09-09 08:17:00,2.27927,2.27977,2.27914,2.27955,39500000.0
2005-09-09 08:18:00,2.2797,2.28004,2.27903,2.27971,37700000.0
2005-09-09 08:19:00,2.28015,2.28033,2.27953,2.28018,29500000.0
2005-09-09 08:20:00,2.28002,2.28013,2.27955,2.2799,34800000.0
2005-09-09 08:21:00,2.28005,2.28015,2.27946,2.2799,24400000.0
2005-09-09 08:22:00,2.27996,2.28026,2.2796,2.28011,32800001.0
2005-09-09 08:23:00,2.2802,2.2802,2.27942,2.2799,32800000.0
2005-09-09 08:24:00,2.28033,2.28046,2.27985,2.28011,46300000.0
2005-09-09 08:25:00,2.28045,2.28059,2.27979,2.28,50200000.0
2005-09-09 08:26:00,2.28008,2.28062,2.2798,2.28039,34300000.0
2005-09-09 08:27:00,2.28055,2.28055,2.27932,2.27945,34500000.0
2005-09-09 08:28:00,2.27945,2.28014,2.27931,2.27986,57000000.0
2005-09-09 08:29:00,2.27975,2.2803,2.27961,2.28024,42400000.0
2005-09-09 08:30:00,2.27986,2.28036,2.27958,2.28013,32400000.0
2005-09-09 08:31:00,2.27963,2.27994,2.27913,2.27992,40500000.0
2005-09-09 08:32:00,2.28017,2.28017,2.27944,2.27979,29800000.0
2005-09-09 08:33:00,2.28007,2.28018,2.27934,2.27976,34600000.0
2005-09-09 08:34:00,2.27967,2.28013,2.27956,2.28012,51800000.0
2005-09-09 08:35:00,2.28014,2.28039,2.2799,2.27992,45100000.0
2005-09-09 08:36:00,2.28036,2.28052,2.27998,2.2803,30100000.0
2005-09-09 08:37:00,2.2801,2.2803,2.27986,2.28022,13600000.0
2005-09-09 08:38:00,2.28001,2.28036,2.27982,2.28032,42500000.0
2005-09-09 08:39:00,2.27995,2.28019,2.27946,2.27946,40700000.0
2005-09-09 08:40:00,2.27968,2.28019,2.27941,2.28019,72600000.0
2005-09-09 08:41:00,2.27989,2.28014,2.27956,2.28004,29700000.0
2005-09-09 08:42:00,2.27975,2.28063,2.27971,2.28016,48700000.0
2005-09-09 08:43:00,2.28021,2.28043,2.27989,2.28017,46300001.0
2005-09-09 08:44:00,2.28075,2.28094,2.28026,2.28061,26700000.0
2005-09-09 08:45:00,2.28069,2.28078,2.27992,2.28029,31500000.0
2005-09-09 08:46:00,2.27979,2.28023,2.27963,2.27985,34900000.0
2005-09-09 08:47:00,2.27992,2.27992,2.27889,2.27936,43900000.0
2005-09-09 08:48:00,2.27951,2.27966,2.27889,2.27903,16400000.0
2005-09-09 08:49:00,2.27937,2.27953,2.27868,2.27883,46500000.0
2005-09-09 08:50:00,2.27903,2.2793,2.27872,2.27899,34800000.0
2005-09-09 08:51:00,2.27886,2.27932,2.27866,2.2792,23700000.0
2005-09-09 08:52:00,2.27908,2.27961,2.27898,2.27945,40600000.0
2005-09-09 08:53:00,2.27937,2.27972,2.27934,2.27956,63399998.0
2005-09-09 08:54:00,2.27981,2.27994,2.27928,2.27948,21800000.0
2005-09-09 08:55:00,2.27963,2.28047,2.27944,2.28043,34700000.0
2005-09-09 08:56:00,2.28045,2.28103,2.28041,2.28082,45300000.0
2005-09-09 08:57:00,2.2815,2.28187,2.28121,2.28144,37900000.0
2005-09-09 08:58:00,2.28111,2.28148,2.28092,2.28112,28400000.0
2005-09-09 08:59:00,2.28112,2.2813,2.28072,2.2813,47200000.0
2005-09-09 09:00:00,2.2814,2.28163,2.28088,2.28142,26200000.0
2005-09-09 09:01:00,2.2812,2.28181,2.28105,2.28132,54899999.0
2005-09-09 09:02:00,2.28103,2.28208,2.28096,2.2819,39200000.0
2005-09-09 09:03:00,2.28162,2.28183,2.28105,2.28105,38600000.0
2005-09-09 09:04:00,2.28143,2.2815,2.28098,2.28126,23200000.0
2005-09-09 09:05:00,2.28162,2.28162,2.28074,2.28076,49100000.0
2005-09-09 09:06:00,2.2808,2.28106,2.28051,2.28067,52500000.0
2005-09-09 09:07:00,2.28053,2.28121,2.28029,2.28101,54400001.0
2005-09-09 09:08:00,2.28045,2.28119,2.28022,2.28037,52700000.0
2005-09-09 09:09:00,2.27989,2.28045,2.27989,2.28021,55400000.0
2005-09-09 09:10:00,2.28022,2.28034,2.27987,2.28032,42700000.0
2005-09-09 09:11:00,2.28024,2.28031,2.27963,2.2802,45600000.0
2005-09-09 09:12:00,2.28008,2.28079,2.27991,2.28043,56100000.0
2005-09-09 09:13:00,2.28084,2.28084,2.28009,2.28029,55300000.0
2005-09-09 09:14:00,2.28,2.28037,2.27976,2.28037,44500000.0
2005-09-09 09:15:00,2.28049,2.28053,2.27975,2.28042,55600000.0
2005-09-09 09:16:00,2.28013,2.28027,2.27948,2.28013,49699999.0
2005-09-09 09:17:00,2.28047,2.28062,2.2801,2.28061,36400000.0
2005-09-09 09:18:00,2.28078,2.28078,2.2801,2.28048,58400000.0
2005-09-09 09:19:00,2.28028,2.28076,2.28012,2.28076,27600000.0
2005-09-09 09:20:00,2.28034,2.28086,2.28014,2.28064,37200000.0
2005-09-09 09:21:00,2.2805,2.28072,2.28022,2.28048,66600000.0
2005-09-09 09:22:00,2.28094,2.28094,2.28019,2.28055,47000000.0
2005-09-09 09:23:00,2.28067,2.28068,2.28016,2.28043,25000000.0
2005-09-09 09:24:00,2.28058,2.28102,2.28039,2.28089,67500000.0
2005-09-09 09:25:00,2.28094,2.28105,2.28013,2.28045,34000000.0
2005-09-09 09:26:00,2.28067,2.28067,2.28,2.28006,33300000.0
2005-09-09 09:27:00,2.2801,2.28049,2.2801,2.2804,18300000.0
2005-09-09 09:28:00,2.28057,2.2807,2.28002,2.28055,58500000.0
2005-09-09 09:29:00,2.28048,2.28061,2.28026,2.28061,41300000.0
2005-09-09 09:30:00,2.28052,2.28053,2.27981,2.28,30800000.0
2005-09-09 09:31:00,2.28004,2.28048,2.27982,2.28022,40300000.0
2005-09-09 09:32:00,2.28006,2.28052,2.2799,2.28032,58600000.0
2005-09-09 09:33:00,2.28056,2.28076,2.28016,2.28064,48200000.0
2005-09-09 09:34:00,2.28025,2.28061,2.28012,2.28052,20500000.0
2005-09-09 09:35:00,2.28035,2.28043,2.28007,2.2801,31100000.0
2005-09-09 09:36:00,2.28016,2.28025,2.27964,2.27973,42400000.0
2005-09-09 09:37:00,2.27963,2.28015,2.27943,2.28001,38000000.0
2005-09-09 09:38:00,2.27968,2.28003,2.27949,2.27988,53300000.0
2005-09-09 09:39:00,2.28022,2.28025,2.27947,2.28019,52400000.0
2005-09-09 09:40:00,2.27998,2.28053,2.27974,2.2803,30000000.0
2005-09-09 09:41:00,2.28044,2.28068,2.28014,2.28039,50500000.0
2005-09-09 09:42:00,2.28029,2.28042,2.2796,2.27975,35200000.0
2005-09-09 09:43:00,2.27945,2.28028,2.27937,2.28012,64600000.0
2005-09-09 09:44:00,2.28011,2.28049,2.27989,2.27995,27700000.0
2005-09-09 09:45:00,2.27995,2.28034,2.27982,2.28018,29100000.0
2005-09-09 09:46:00,2.28042,2.28052,2.27962,2.27998,43200000.0
2005-09-09 09:47:00,2.27964,2.27972,2.27757,2.27773,27900000.0
2005-09-09 09:48:00,2.27743,2.27873,2.27743,2.27873,39300000.0
2005-09-09 09:49:00,2.27867,2.27928,2.27834,2.27927,31500000.0
2005-09-09 09:50:00,2.27913,2.27961,2.27881,2.27921,33300000.0
2005-09-09 09:51:00,2.27926,2.27926,2.27871,2.27897,31700000.0
2005-09-09 09:52:00,2.27904,2.27951,2.27867,2.27938,48000001.0
2005-09-09 09:53:00,2.27949,2.27962,2.27879,2.27879,55100000.0
2005-09-09 09:54:00,2.27964,2.27964,2.279,2.27902,43900000.0
2005-09-09 09:55:00,2.27903,2.27943,2.27885,2.2793,30700000.0
2005-09-09 09:56:00,2.27886,2.27937,2.27866,2.27916,50600000.0
2005-09-09 09:57:00,2.27875,2.27885,2.27844,2.27853,37900000.0
2005-09-09 09:58:00,2.27837,2.27887,2.27815,2.27887,41400000.0
2005-09-09 09:59:00,2.27855,2.2791,2.27844,2.27896,30600000.0
2005-09-09 10:00:00,2.27866,2.279,2.2783,2.2783,31700000.0
2005-09-09 10:01:00,2.2783,2.2787,2.27787,2.27845,47000000.0
2005-09-09 10:02:00,2.27863,2.27887,2.27832,2.27864,30400000.0
2005-09-09 10:03:00,2.27834,2.27871,2.27815,2.27818,28900000.0
2005-09-09 10:04:00,2.27885,2.27885,2.27812,2.27838,29900000.0
2005-09-09 10:05:00,2.27887,2.27898,2.27822,2.27842,60099999.0
2005-09-09 10:06:00,2.27853,2.27859,2.27829,2.27849,34400000.0
2005-09-09 10:07:00,2.2787,2.27884,2.27829,2.27867,30200000.0
2005-09-09 10:08:00,2.27869,2.27892,2.27832,2.27859,39600000.0
2005-09-09 10:09:00,2.2787,2.27892,2.27813,2.27853,39500000.0
2005-09-09 10:10:00,2.27861,2.279,2.27855,2.27892,44600000.0
2005-09-09 10:11:00,2.27873,2.27891,2.27829,2.27863,29800000.0
2005-09-09 10:12:00,2.2782,2.27961,2.2782,2.27938,60300000.0
2005-09-09 10:13:00,2.27997,2.27997,2.27918,2.27979,36100000.0
2005-09-09 10:14:00,2.2796,2.27998,2.27944,2.27955,30200000.0
2005-09-09 10:15:00,2.27933,2.28023,2.27912,2.2799,22300000.0
2005-09-09 10:16:00,2.27964,2.28033,2.27943,2.2801,49500000.0
2005-09-09 10:17:00,2.27976,2.28032,2.2796,2.2801,40400000.0
2005-09-09 10:18:00,2.27953,2.27971,2.27913,2.2797,34700000.0
2005-09-09 10:19:00,2.27962,2.27974,2.27882,2.27919,29500000.0
2005-09-09 10:20:00,2.27957,2.27973,2.2791,2.2793,19400000.0
2005-09-09 10:21:00,2.2795,2.2795,2.27855,2.27887,28900000.0
2005-09-09 10:22:00,2.27863,2.27907,2.27853,2.27865,62900000.0
2005-09-09 10:23:00,2.27905,2.27926,2.2787,2.27878,32900000.0
2005-09-09 10:24:00,2.27852,2.27959,2.27841,2.27944,55800000.0
2005-09-09 10:25:00,2.27908,2.27972,2.27894,2.27965,38000000.0
2005-09-09 10:26:00,2.2792,2.27963,2.2791,2.27936,51500000.0
2005-09-09 10:27:00,2.27953,2.27986,2.279,2.27965,42500000.0
2005-09-09 10:28:00,2.27969,2.2801,2.27954,2.27985,33300000.0
2005-09-09 10:29:00,2.27979,2.2799,2.27946,2.2799,33200000.0
2005-09-09 10:30:00,2.27928,2.27942,2.27837,2.27837,23800000.0
2005-09-09 10:31:00,2.2778,2.27828,2.27775,2.27805,52100001.0
2005-09-09 10:32:00,2.27835,2.27871,2.27787,2.27814,55200000.0
2005-09-09 10:33:00,2.27864,2.27875,2.27803,2.27864,37000000.0
2005-09-09 10:34:00,2.27838,2.27888,2.27825,2.27855,54600000.0
2005-09-09 10:35:00,2.27794,2.27852,2.27784,2.27826,55300000.0
2005-09-09 10:36:00,2.27786,2.27859,2.27778,2.27851,44400000.0
2005-09-09 10:37:00,2.27889,2.2789,2.27816,2.27846,49800000.0
2005-09-09 10:38:00,2.27867,2.27897,2.2784,2.2788,62699999.0
2005-09-09 10:39:00,2.27875,2.2794,2.27856,2.2794,40500000.0
2005-09-09 10:40:00,2.27939,2.27939,2.27857,2.27888,30600000.0
2005-09-09 10:41:00,2.27894,2.27972,2.27887,2.27972,34900000.0
2005-09-09 10:42:00,2.27989,2.27991,2.27889,2.27895,34500000.0
2005-09-09 10:43:00,2.27922,2.27977,2.2792,2.27977,22200000.0
2005-09-09 10:44:00,2.27929,2.27953,2.27879,2.27937,38200000.0
2005-09-09 10:45:00,2.27902,2.27944,2.27895,2.27937,26400000.0
2005-09-09 10:46:00,2.27907,2.27935,2.2786,2.27909,40100000.0
2005-09-09 10:47:00,2.27924,2.27938,2.27887,2.27914,26100000.0
2005-09-09 10:48:00,2.27903,2.27954,2.27893,2.2792,20600000.0
2005-09-09 10:49:00,2.27905,2.27944,2.27885,2.27931,46000000.0
2005-09-09 10:50:00,2.27898,2.27971,2.27888,2.27971,58900001.0
2005-09-09 10:51:00,2.2795,2.27991,2.27933,2.27969,31000000.0
2005-09-09 10:52:00,2.27966,2.28019,2.2795,2.28019,34400000.0
2005-09-09 10:53:00,2.28008,2.2809,2.28,2.28066,24400000.0
2005-09-09 10:54:00,2.281,2.28122,2.28064,2.28098,22600000.0
2005-09-09 10:55:00,2.28108,2.28155,2.28095,2.28126,47500000.0
2005-09-09 10:56:00,2.2813,2.28149,2.28033,2.28046,23200000.0
2005-09-09 10:57:00,2.28032,2.28083,2.2801,2.28067,37100000.0
2005-09-09 10:58:00,2.28075,2.28096,2.28048,2.28066,28200000.0
2005-09-09 10:59:00,2.2808,2.28182,2.28075,2.28182,48900000.0
2005-09-09 11:00:00,2.28178,2.28356,2.28171,2.28356,39300000.0
2005-09-09 11:01:00,2.28314,2.28361,2.28267,2.2833,38800000.0
2005-09-09 11:02:00,2.28313,2.28323,2.28255,2.28302,17600000.0
2005-09-09 11:03:00,2.28262,2.28296,2.28229,2.28274,53100000.0
2005-09-09 11:04:00,2.28291,2.28319,2.28245,2.28303,64100000.0
2005-09-09 11:05:00,2.28332,2.28383,2.2827,2.28383,54400000.0
2005-09-09 11:06:00,2.28413,2.28481,2.28402,2.28481,34400000.0
2005-09-09 11:07:00,2.28442,2.28484,2.28417,2.28435,53800000.0
2005-09-09 11:08:00,2.28445,2.28465,2.2839,2.28412,22700000.0
2005-09-09 11:09:00,2.28439,2.28456,2.2842,2.28431,18400000.0
2005-09-09 11:10:00,2.28387,2.28427,2.28384,2.28412,32600000.0
2005-09-09 11:11:00,2.28378,2.28411,2.28352,2.2839,34400000.0
2005-09-09 11:12:00,2.28381,2.28402,2.28341,2.28402,59600000.0
2005-09-09 11:13:00,2.28412,2.28412,2.28326,2.2834,38300000.0
2005-09-09 11:14:00,2.2837,2.2838,2.28314,2.28331,40200000.0
2005-09-09 11:15:00,2.28366,2.28379,2.2828,2.2828,35800000.0
2005-09-09 11:16:00,2.2829,2.28374,2.28284,2.28357,31400000.0
2005-09-09 11:17:00,2.28321,2.28335,2.28299,2.28319,32600000.0
2005-09-09 11:18:00,2.28332,2.28356,2.28316,2.28338,27000000.0
2005-09-09 11:19:00,2.28346,2.28374,2.28254,2.28271,47700000.0
2005-09-09 11:20:00,2.28298,2.28357,2.28272,2.28357,80200000.0
2005-09-09 11:21:00,2.28349,2.28351,2.28279,2.28318,42200000.0
2005-09-09 11:22:00,2.28276,2.28337,2.28263,2.28316,40200000.0
2005-09-09 11:23:00,2.28282,2.28311,2.28248,2.28299,23300000.0
2005-09-09 11:24:00,2.28313,2.28316,2.28264,2.28286,33000000.0
2005-09-09 11:25:00,2.28298,2.28332,2.28275,2.28309,47400000.0
2005-09-09 11:26:00,2.28318,2.28329,2.28255,2.28315,31700000.0
2005-09-09 11:27:00,2.28319,2.28322,2.28267,2.28286,36500000.0
2005-09-09 11:28:00,2.28254,2.28284,2.28233,2.28277,47400000.0
2005-09-09 11:29:00,2.28287,2.28288,2.28229,2.2827,45000000.0
2005-09-09 11:30:00,2.28287,2.28311,2.28264,2.28289,56199999.0
2005-09-09 11:31:00,2.28294,2.28322,2.28261,2.28322,30600000.0
2005-09-09 11:32:00,2.28301,2.28323,2.28269,2.28299,51900000.0
2005-09-09 11:33:00,2.28334,2.28342,2.28273,2.28298,42200000.0
2005-09-09 11:34:00,2.28305,2.28335,2.28282,2.28335,61400000.0
2005-09-09 11:35:00,2.28298,2.2836,2.28273,2.28343,30200000.0
2005-09-09 11:36:00,2.28378,2.28422,2.28354,2.28422,46400000.0
2005-09-09 11:37:00,2.28435,2.28438,2.28388,2.28424,29100000.0
2005-09-09 11:38:00,2.28452,2.28466,2.28385,2.28443,37600000.0
2005-09-09 11:39:00,2.28439,2.28448,2.28381,2.28418,37800000.0
2005-09-09 11:40:00,2.28405,2.28423,2.28332,2.28369,26400000.0
2005-09-09 11:41:00,2.28407,2.28417,2.28349,2.28368,45000000.0
2005-09-09 11:42:00,2.2832,2.28378,2.28273,2.2828,42600000.0
2005-09-09 11:43:00,2.2826,2.28337,2.28252,2.28337,45300000.0
2005-09-09 11:44:00,2.28382,2.28382,2.28296,2.28319,22500000.0
2005-09-09 11:45:00,2.28306,2.28357,2.28291,2.28354,50600000.0
2005-09-09 11:46:00,2.28383,2.2841,2.28345,2.28406,30200000.0
2005-09-09 11:47:00,2.28447,2.28461,2.28366,2.28408,34600000.0
2005-09-09 11:48:00,2.28404,2.28433,2.28344,2.28395,33300000.0
2005-09-09 11:49:00,2.28415,2.28503,2.28403,2.28481,38900000.0
2005-09-09 11:50:00,2.28502,2.28511,2.28432,2.28457,31600000.0
2005-09-09 11:51:00,2.28495,2.28495,2.28405,2.28447,32900000.0
2005-09-09 11:52:00,2.2845,2.28499,2.28428,2.28499,26900000.0
2005-09-09 11:53:00,2.2843,2.28502,2.28412,2.28499,22400000.0
2005-09-09 11:54:00,2.28448,2.28495,2.28431,2.28471,46600000.0
2005-09-09 11:55:00,2.28443,2.28466,2.2843,2.28436,30900000.0
2005-09-09 11:56:00,2.28419,2.28449,2.28395,2.28422,42800000.0
2005-09-09 11:57:00,2.284,2.28432,2.28362,2.2841,40100000.0
2005-09-09 11:58:00,2.28415,2.28415,2.28356,2.28381,34900000.0
2005-09-09 11:59:00,2.28384,2.28384,2.28334,2.28368,39700000.0
2005-09-09 12:00:00,2.2837,2.28383,2.28315,2.28341,24800000.0
2005-09-09 12:01:00,2.28357,2.28386,2.2834,2.28343,28800000.0
2005-09-09 12:02:00,2.28392,2.28395,2.28325,2.28332,19700000.0
2005-09-09 12:03:00,2.2833,2.28389,2.28325,2.28386,32900000.0
2005-09-09 12:04:00,2.2839,2.28394,2.28312,2.28335,24900000.0
2005-09-09 12:05:00,2.28377,2.28377,2.28307,2.28363,44500000.0
2005-09-09 12:06:00,2.28392,2.28392,2.28312,2.28361,30300000.0
2005-09-09 12:07:00,2.28356,2.28392,2.28295,2.28392,24500000.0
2005-09-09 12:08:00,2.28378,2.28417,2.28352,2.28397,65100000.0
2005-09-09 12:09:00,2.28323,2.28396,2.2832,2.28382,39600000.0
2005-09-09 12:10:00,2.28361,2.28373,2.28331,2.2835,36100000.0
2005-09-09 12:11:00,2.28341,2.28361,2.28315,2.28352,70100000.0
2005-09-09 12:12:00,2.2833,2.28379,2.28315,2.28354,39200000.0
2005-09-09 12:13:00,2.28365,2.28387,2.28316,2.28328,55100000.0
2005-09-09 12:14:00,2.28322,2.28338,2.28246,2.28246,47400000.0
2005-09-09 12:15:00,2.28198,2.28252,2.28167,2.28238,41100000.0
2005-09-09 12:16:00,2.28238,2.28274,2.28195,2.28246,55900000.0
2005-09-09 12:17:00,2.28255,2.28265,2.28208,2.28208,22500000.0
2005-09-09 12:18:00,2.28208,2.28236,2.28181,2.28181,49700000.0
2005-09-09 12:19:00,2.28206,2.28235,2.28206,2.28227,24000000.0
2005-09-09 12:20:00,2.28194,2.28235,2.28186,2.28209,45000000.0
2005-09-09 12:21:00,2.28209,2.28246,2.28189,2.28189,24000000.0
2005-09-09 12:22:00,2.28214,2.2825,2.28187,2.28242,25700000.0
2005-09-09 12:23:00,2.28243,2.28274,2.28218,2.28257,70600000.0
2005-09-09 12:24:00,2.28245,2.28264,2.28216,2.28252,49500000.0
2005-09-09 12:25:00,2.28266,2.28266,2.28174,2.28246,34000000.0
2005-09-09 12:26:00,2.28247,2.28257,2.28176,2.28176,19200000.0
2005-09-09 12:27:00,2.28188,2.28248,2.28176,2.2822,48700000.0
2005-09-09 12:28:00,2.28198,2.28249,2.28175,2.28249,60099998.0
2005-09-09 12:29:00,2.282,2.28239,2.28165,2.28212,33000000.0
2005-09-09 12:30:00,2.28233,2.28233,2.28164,2.28231,52800000.0
2005-09-09 12:31:00,2.28199,2.28219,2.28157,2.28177,26800000.0
2005-09-09 12:32:00,2.28204,2.28213,2.28153,2.28199,17700000.0
2005-09-09 12:33:00,2.28235,2.28265,2.28188,2.28237,34100000.0
2005-09-09 12:34:00,2.28201,2.28273,2.28186,2.28239,33200000.0
2005-09-09 12:35:00,2.28249,2.28253,2.28204,2.28248,41600000.0
2005-09-09 12:36:00,2.28228,2.28305,2.28219,2.28295,41800000.0
2005-09-09 12:37:00,2.28307,2.28315,2.28245,2.2831,34600000.0
2005-09-09 12:38:00,2.2827,2.28305,2.2825,2.28305,38300000.0
2005-09-09 12:39:00,2.28315,2.28324,2.28253,2.28287,36000000.0
2005-09-09 12:40:00,2.28274,2.28332,2.2826,2.28314,71300000.0
2005-09-09 12:41:00,2.28312,2.28341,2.28272,2.28341,52600000.0
2005-09-09 12:42:00,2.28313,2.28343,2.28297,2.28332,71800000.0
2005-09-09 12:43:00,2.283,2.28337,2.28279,2.28314,41800000.0
2005-09-09 12:44:00,2.28325,2.28373,2.28302,2.28357,39700000.0
2005-09-09 12:45:00,2.28342,2.2837,2.28318,2.28365,30700000.0
2005-09-09 12:46:00,2.28347,2.28388,2.28317,2.28351,56200000.0
2005-09-09 12:47:00,2.28371,2.28379,2.28326,2.28345,43100000.0
2005-09-09 12:48:00,2.28346,2.28355,2.28276,2.2828,36900000.0
2005-09-09 12:49:00,2.28245,2.28291,2.28232,2.28281,39100000.0
2005-09-09 12:50:00,2.28295,2.28295,2.28218,2.2824,18600000.0
2005-09-09 12:51:00,2.2824,2.28343,2.2824,2.28325,27300000.0
2005-09-09 12:52:00,2.28345,2.28345,2.28283,2.28337,41600000.0
2005-09-09 12:53:00,2.28322,2.2835,2.28306,2.2835,47800000.0
2005-09-09 12:54:00,2.28331,2.2835,2.28302,2.28346,48600000.0
2005-09-09 12:55:00,2.28357,2.28361,2.28291,2.28319,26600000.0
2005-09-09 12:56:00,2.28269,2.28349,2.28255,2.28337,33700000.0
2005-09-09 12:57:00,2.2836,2.28382,2.28307,2.28371,28000000.0
2005-09-09 12:58:00,2.28371,2.284,2.28343,2.28398,19900000.0
2005-09-09 12:59:00,2.28322,2.28367,2.28257,2.28257,43400000.0
2005-09-09 13:00:00,2.28213,2.28273,2.28203,2.28249,45600000.0
2005-09-09 13:01:00,2.2825,2.28278,2.28229,2.28263,42100000.0
2005-09-09 13:02:00,2.28272,2.28282,2.28213,2.28223,71100000.0
2005-09-09 13:03:00,2.28165,2.28271,2.28165,2.28247,30000000.0
2005-09-09 13:04:00,2.2826,2.28297,2.28214,2.28284,43600000.0
2005-09-09 13:05:00,2.28255,2.28303,2.282,2.28292,23200000.0
2005-09-09 13:06:00,2.2832,2.2832,2.28245,2.28275,44400000.0
2005-09-09 13:07:00,2.28275,2.28313,2.28259,2.28313,55400001.0
2005-09-09 13:08:00,2.28306,2.28322,2.28262,2.28266,34599999.0
2005-09-09 13:09:00,2.28281,2.28305,2.28264,2.28291,46199998.0
2005-09-09 13:10:00,2.28275,2.28315,2.28258,2.28303,42400000.0
2005-09-09 13:11:00,2.28289,2.28306,2.28266,2.28292,27100000.0
2005-09-09 13:12:00,2.28295,2.28312,2.2826,2.28263,24300000.0
2005-09-09 13:13:00,2.28288,2.283,2.28171,2.2818,42600000.0
2005-09-09 13:14:00,2.28178,2.28257,2.28168,2.28238,34600000.0
2005-09-09 13:15:00,2.28216,2.28279,2.28207,2.2827,46700000.0
2005-09-09 13:16:00,2.2824,2.28305,2.28232,2.28288,26800000.0
2005-09-09 13:17:00,2.28252,2.28311,2.28229,2.28294,24100000.0
2005-09-09 13:18:00,2.2828,2.28312,2.2825,2.283,58200000.0
2005-09-09 13:19:00,2.28278,2.28301,2.28253,2.28288,37200000.0
2005-09-09 13:20:00,2.28306,2.28323,2.28259,2.28323,45500000.0
2005-09-09 13:21:00,2.28285,2.28347,2.28267,2.28332,48100000.0
2005-09-09 13:22:00,2.28293,2.28341,2.28278,2.28317,38300000.0
2005-09-09 13:23:00,2.28281,2.28341,2.28276,2.28305,40600000.0
2005-09-09 13:24:00,2.28288,2.28327,2.28268,2.28308,28800000.0
2005-09-09 13:25:00,2.28282,2.28319,2.28259,2.28319,26300000.0
2005-09-09 13:26:00,2.28321,2.28322,2.2827,2.28294,23500000.0
2005-09-09 13:27:00,2.28231,2.28303,2.28231,2.28287,42500000.0
2005-09-09 13:28:00,2.28259,2.28285,2.28229,2.2826,22300000.0
2005-09-09 13:29:00,2.28258,2.2829,2.28249,2.28256,38900000.0
2005-09-09 13:30:00,2.2827,2.28321,2.28248,2.28321,39300000.0
2005-09-09 13:31:00,2.28302,2.28333,2.28287,2.28333,37600000.0
2005-09-09 13:32:00,2.28362,2.28373,2.28298,2.28339,48900000.0
2005-09-09 13:33:00,2.28318,2.2841,2.28317,2.28407,45100000.0
2005-09-09 13:34:00,2.28409,2.28427,2.28313,2.28325,54100000.0
2005-09-09 13:35:00,2.2831,2.28346,2.28294,2.28327,54300000.0
2005-09-09 13:36:00,2.28335,2.28366,2.28311,2.28366,22400000.0
2005-09-09 13:37:00,2.2838,2.28388,2.28315,2.28363,30400000.0
2005-09-09 13:38:00,2.2836,2.28436,2.28331,2.28413,26200000.0
2005-09-09 13:39:00,2.28411,2.28446,2.2838,2.28445,52300000.0
2005-09-09 13:40:00,2.28444,2.28465,2.28424,2.28465,26300000.0
2005-09-09 13:41:00,2.28434,2.28481,2.28411,2.28464,29400000.0
2005-09-09 13:42:00,2.28422,2.28459,2.28375,2.28458,25500000.0
2005-09-09 13:43:00,2.28437,2.28461,2.28379,2.28408,30300000.0
2005-09-09 13:44:00,2.28403,2.28417,2.28372,2.2839,36200000.0
2005-09-09 13:45:00,2.28383,2.28437,2.28361,2.28429,29200000.0
2005-09-09 13:46:00,2.28416,2.28473,2.28394,2.28473,38000000.0
2005-09-09 13:47:00,2.28474,2.2849,2.28433,2.28489,42500000.0
2005-09-09 13:48:00,2.28482,2.28538,2.28477,2.28498,41500001.0
2005-09-09 13:49:00,2.28471,2.285,2.28457,2.285,50200000.0
2005-09-09 13:50:00,2.2848,2.28541,2.28468,2.28527,35700000.0
2005-09-09 13:51:00,2.28537,2.28568,2.28488,2.28537,23100000.0
2005-09-09 13:52:00,2.28555,2.28647,2.28522,2.28638,51400000.0
2005-09-09 13:53:00,2.28665,2.28665,2.28587,2.28628,53000000.0
2005-09-09 13:54:00,2.28608,2.28671,2.28602,2.28671,28500000.0
2005-09-09 13:55:00,2.28669,2.28669,2.28597,2.28656,33800000.0
2005-09-09 13:56:00,2.28646,2.28667,2.28625,2.28651,24500000.0
2005-09-09 13:57:00,2.28665,2.28699,2.28627,2.28699,48500000.0
2005-09-09 13:58:00,2.28667,2.28672,2.28634,2.28651,22400000.0
2005-09-09 13:59:00,2.28676,2.28681,2.286,2.28669,46400000.0
2005-09-09 14:00:00,2.2863,2.28683,2.28613,2.28669,35400000.0
2005-09-09 14:01:00,2.28679,2.28693,2.28655,2.28693,30700000.0
2005-09-09 14:02:00,2.28664,2.28692,2.28657,2.28679,32700000.0
2005-09-09 14:03:00,2.28718,2.28723,2.28653,2.28661,28000000.0
2005-09-09 14:04:00,2.28675,2.28705,2.28652,2.28691,50700000.0
2005-09-09 14:05:00,2.2866,2.28692,2.28641,2.28662,35500000.0
2005-09-09 14:06:00,2.28658,2.28699,2.28642,2.28676,41700000.0
2005-09-09 14:07:00,2.28664,2.28689,2.28633,2.28655,46100000.0
2005-09-09 14:08:00,2.28673,2.28685,2.28619,2.28663,53400000.0
2005-09-09 14:09:00,2.28692,2.28702,2.28612,2.28636,38500000.0
2005-09-09 14:10:00,2.28625,2.28732,2.28615,2.28727,31200000.0
2005-09-09 14:11:00,2.28718,2.28718,2.28671,2.28685,40800000.0
2005-09-09 14:12:00,2.28709,2.28715,2.28656,2.28671,52000000.0
2005-09-09 14:13:00,2.28637,2.28645,2.28595,2.28595,37200000.0
2005-09-09 14:14:00,2.28548,2.28605,2.28534,2.28554,26400000.0
2005-09-09 14:15:00,2.28525,2.2855,2.2847,2.28501,31500000.0
2005-09-09 14:16:00,2.28535,2.28543,2.28444,2.28479,35500000.0
2005-09-09 14:17:00,2.2852,2.28553,2.28493,2.28541,28900000.0
2005-09-09 14:18:00,2.28565,2.28597,2.28518,2.28564,54200001.0
2005-09-09 14:19:00,2.28541,2.28583,2.28533,2.28565,39100000.0
2005-09-09 14:20:00,2.28592,2.28593,2.2854,2.28568,39000000.0
2005-09-09 14:21:00,2.2856,2.28587,2.28541,2.2856,57999999.0
2005-09-09 14:22:00,2.28544,2.28607,2.28544,2.28607,38000000.0
2005-09-09 14:23:00,2.28567,2.28593,2.28541,2.28582,50000001.0
2005-09-09 14:24:00,2.28613,2.28625,2.28579,2.28608,32300000.0
2005-09-09 14:25:00,2.28619,2.28651,2.28608,2.28628,34500000.0
2005-09-09 14:26:00,2.28588,2.2863,2.28561,2.2862,68400000.0
2005-09-09 14:27:00,2.28626,2.2864,2.28563,2.28591,37200000.0
2005-09-09 14:28:00,2.2859,2.28622,2.28543,2.28573,46700000.0
2005-09-09 14:29:00,2.28555,2.28599,2.28528,2.28588,37500000.0
2005-09-09 14:30:00,2.28561,2.28657,2.28557,2.28634,40100000.0
2005-09-09 14:31:00,2.28644,2.28644,2.28589,2.28607,24900000.0
2005-09-09 14:32:00,2.28623,2.28662,2.28591,2.28621,33200000.0
2005-09-09 14:33:00,2.28608,2.28635,2.28582,2.28595,43900000.0
2005-09-09 14:34:00,2.28597,2.28609,2.28512,2.28545,48300000.0
2005-09-09 14:35:00,2.28523,2.28588,2.28511,2.28569,27700000.0
2005-09-09 14:36:00,2.28572,2.28594,2.2854,2.28573,45600001.0
2005-09-09 14:37:00,2.28555,2.28575,2.28538,2.28549,59100000.0
2005-09-09 14:38:00,2.28581,2.28601,2.28523,2.28538,29400000.0
2005-09-09 14:39:00,2.28554,2.28576,2.28503,2.28557,50400000.0
2005-09-09 14:40:00,2.28596,2.28603,2.28545,2.28593,46000000.0
2005-09-09 14:41:00,2.28544,2.28588,2.28541,2.28548,39400000.0
2005-09-09 14:42:00,2.28555,2.28585,2.28531,2.28585,44200000.0
2005-09-09 14:43:00,2.28558,2.2862,2.28534,2.2862,19500000.0
2005-09-09 14:44:00,2.28663,2.28663,2.28496,2.28502,32200000.0
2005-09-09 14:45:00,2.28549,2.2855,2.28491,2.28536,47700000.0
2005-09-09 14:46:00,2.28525,2.28558,2.28523,2.28536,25400000.0
2005-09-09 14:47:00,2.28594,2.28623,2.28561,2.28586,26700000.0
2005-09-09 14:48:00,2.28568,2.28613,2.28553,2.28601,21800000.0
2005-09-09 14:49:00,2.286,2.28613,2.2856,2.28573,42800000.0
2005-09-09 14:50:00,2.28578,2.28598,2.28522,2.28551,34100000.0
2005-09-09 14:51:00,2.28577,2.28587,2.28537,2.28562,23400000.0
2005-09-09 14:52:00,2.2861,2.28611,2.28548,2.28548,67000000.0
2005-09-09 14:53:00,2.28575,2.28594,2.28517,2.28575,55900000.0
2005-09-09 14:54:00,2.28581,2.28597,2.28518,2.28518,21500000.0
2005-09-09 14:55:00,2.28535,2.28557,2.28522,2.28544,60699999.0
2005-09-09 14:56:00,2.28532,2.28573,2.28513,2.28538,50100000.0
2005-09-09 14:57:00,2.28541,2.28572,2.28508,2.28563,48400000.0
2005-09-09 14:58:00,2.2858,2.2858,2.28496,2.28537,80800000.0
2005-09-09 14:59:00,2.28528,2.28528,2.28469,2.28495,22500000.0
2005-09-09 15:00:00,2.28522,2.28546,2.28478,2.28526,53400000.0
2005-09-09 15:01:00,2.28531,2.28539,2.28461,2.28502,54799999.0
2005-09-09 15:02:00,2.2853,2.28559,2.28501,2.28559,25100000.0
2005-09-09 15:03:00,2.28562,2.28622,2.28558,2.28605,32400000.0
2005-09-09 15:04:00,2.286,2.28646,2.28578,2.28594,33500000.0
2005-09-09 15:05:00,2.28599,2.28617,2.28526,2.28558,46700001.0
2005-09-09 15:06:00,2.28541,2.28589,2.28534,2.28554,40000000.0
2005-09-09 15:07:00,2.28569,2.2858,2.28514,2.2853,29300000.0
2005-09-09 15:08:00,2.28539,2.28595,2.28523,2.28562,49500000.0
2005-09-09 15:09:00,2.28515,2.28592,2.28509,2.28586,27600000.0
2005-09-09 15:10:00,2.28585,2.28593,2.28529,2.2858,56200000.0
2005-09-09 15:11:00,2.28543,2.28582,2.28529,2.28544,30200000.0
2005-09-09 15:12:00,2.28592,2.28601,2.28526,2.28541,23000000.0
2005-09-09 15:13:00,2.28565,2.28583,2.28523,2.28581,23200000.0
2005-09-09 15:14:00,2.28575,2.28585,2.28505,2.28552,28400000.0
2005-09-09 15:15:00,2.286,2.28607,2.28536,2.28562,30000000.0
2005-09-09 15:16:00,2.28548,2.28591,2.28534,2.28537,33500000.0
2005-09-09 15:17:00,2.28553,2.28587,2.28525,2.28572,53000000.0
2005-09-09 15:18:00,2.28586,2.28588,2.28521,2.28588,42600000.0
2005-09-09 15:19:00,2.28584,2.28594,2.28508,2.28536,61600000.0
2005-09-09 15:20:00,2.28541,2.28548,2.28509,2.28537,26100000.0
2005-09-09 15:21:00,2.28508,2.28558,2.28491,2.28555,55400001.0
2005-09-09 15:22:00,2.2851,2.28579,2.2851,2.28579,33700000.0
2005-09-09 15:23:00,2.28578,2.28585,2.28531,2.28549,23700000.0
2005-09-09 15:24:00,2.28552,2.28586,2.28549,2.28549,19300000.0
2005-09-09 15:25:00,2.28595,2.28601,2.2853,2.28544,48200000.0
2005-09-09 15:26:00,2.28568,2.28615,2.28557,2.28603,47500000.0
2005-09-09 15:27:00,2.28584,2.28621,2.28565,2.28619,24200000.0
2005-09-09 15:28:00,2.28594,2.28668,2.2859,2.28653,31800000.0
2005-09-09 15:29:00,2.28697,2.28735,2.28651,2.28708,48700000.0
2005-09-09 15:30:00,2.28697,2.28719,2.28682,2.28685,27000000.0
2005-09-09 15:31:00,2.28717,2.28717,2.28658,2.28681,20000000.0
2005-09-09 15:32:00,2.28692,2.28716,2.28657,2.28695,39800000.0
2005-09-09 15:33:00,2.28683,2.28704,2.28641,2.28672,47100000.0
2005-09-09 15:34:00,2.2866,2.28681,2.28634,2.28652,25700000.0
2005-09-09 15:35:00,2.28653,2.2869,2.2862,2.28651,34800000.0
2005-09-09 15:36:00,2.28628,2.28687,2.28615,2.28649,58300000.0
2005-09-09 15:37:00,2.28673,2.28702,2.28639,2.28673,26300000.0
2005-09-09 15:38:00,2.28691,2.28718,2.28648,2.28685,24200000.0
2005-09-09 15:39:00,2.28694,2.28703,2.28631,2.28649,36900000.0
2005-09-09 15:40:00,2.28697,2.28697,2.28624,2.28652,40300000.0
2005-09-09 15:41:00,2.28672,2.28685,2.2862,2.2862,34700000.0
2005-09-09 15:42:00,2.2869,2.28715,2.28627,2.28688,36700000.0
2005-09-09 15:43:00,2.28711,2.28833,2.28708,2.28833,30500000.0
2005-09-09 15:44:00,2.28802,2.28884,2.28787,2.28881,46000000.0
2005-09-09 15:45:00,2.28884,2.28891,2.28819,2.28835,61100000.0
2005-09-09 15:46:00,2.28818,2.28856,2.28816,2.28831,41600001.0
2005-09-09 15:47:00,2.28813,2.28863,2.28797,2.28849,34400000.0
2005-09-09 15:48:00,2.28892,2.28959,2.28869,2.28959,61200001.0
2005-09-09 15:49:00,2.28977,2.28977,2.28903,2.28933,41900000.0
2005-09-09 15:50:00,2.28891,2.28922,2.28869,2.28906,46300000.0
2005-09-09 15:51:00,2.28867,2.28885,2.28844,2.28873,38200000.0
2005-09-09 15:52:00,2.2883,2.28897,2.28819,2.28897,21900000.0
2005-09-09 15:53:00,2.28893,2.28929,2.2888,2.28891,25900000.0
2005-09-09 15:54:00,2.28911,2.28958,2.28893,2.28957,32900000.0
2005-09-09 15:55:00,2.28959,2.28963,2.28876,2.28909,56100000.0
2005-09-09 15:56:00,2.289,2.2891,2.28856,2.28869,46000000.0
2005-09-09 15:57:00,2.28907,2.28917,2.28846,2.28916,52600000.0
2005-09-09 15:58:00,2.28911,2.28993,2.28911,2.28993,47200000.0
2005-09-09 15:59:00,2.28999,2.28999,2.28959,2.28971,25800000.0
2005-09-09 16:00:00,2.28999,2.29005,2.2893,2.2896,48800000.0
2005-09-09 16:01:00,2.28926,2.28994,2.28906,2.28994,40800000.0
2005-09-09 16:02:00,2.28963,2.28985,2.28912,2.28951,42200000.0
2005-09-09 16:03:00,2.28962,2.29037,2.28954,2.29033,65700000.0
2005-09-09 16:04:00,2.28978,2.28999,2.28923,2.28923,31600000.0
2005-09-09 16:05:00,2.2893,2.28944,2.2884,2.28902,77800000.0
2005-09-09 16:06:00,2.28885,2.28922,2.28869,2.28897,36200000.0
2005-09-09 16:07:00,2.28906,2.28965,2.28882,2.28882,35600000.0
2005-09-09 16:08:00,2.28853,2.28889,2.28842,2.28854,27800000.0
2005-09-09 16:09:00,2.28851,2.28864,2.28792,2.28817,22400000.0
2005-09-09 16:10:00,2.28805,2.28851,2.28793,2.28829,26000000.0
2005-09-09 16:11:00,2.28798,2.28827,2.28762,2.28827,49999999.0
2005-09-09 16:12:00,2.28827,2.28843,2.28747,2.28788,76499999.0
2005-09-09 16:13:00,2.28799,2.28819,2.28773,2.28799,30900000.0
2005-09-09 16:14:00,2.28801,2.28801,2.28762,2.28762,53600000.0
2005-09-09 16:15:00,2.28752,2.28792,2.2872,2.28779,42100000.0
2005-09-09 16:16:00,2.28757,2.28771,2.28734,2.28765,43300000.0
2005-09-09 16:17:00,2.28757,2.28774,2.28714,2.28766,32700000.0
2005-09-09 16:18:00,2.28726,2.28801,2.28725,2.28786,39700000.0
2005-09-09 16:19:00,2.28795,2.28819,2.28759,2.28794,27800000.0
2005-09-09 16:20:00,2.28797,2.28844,2.28753,2.28841,50200000.0
2005-09-09 16:21:00,2.28817,2.28833,2.28782,2.28814,16800000.0
2005-09-09 16:22:00,2.28793,2.28829,2.28757,2.28813,44400000.0
2005-09-09 16:23:00,2.28802,2.28852,2.28799,2.28813,31400000.0
2005-09-09 16:24:00,2.28852,2.28881,2.28779,2.2883,37200000.0
2005-09-09 16:25:00,2.28803,2.28854,2.28786,2.28822,70000001.0
2005-09-09 16:26:00,2.28787,2.28836,2.28778,2.28796,30000000.0
2005-09-09 16:27:00,2.28798,2.28803,2.28738,2.28766,51400000.0
2005-09-09 16:28:00,2.28757,2.2876,2.28702,2.28755,57400001.0
2005-09-09 16:29:00,2.28713,2.28726,2.28674,2.28674,26500000.0
2005-09-09 16:30:00,2.2862,2.28684,2.28597,2.28658,32500000.0
2005-09-09 16:31:00,2.28668,2.28716,2.28668,2.28682,58000000.0
2005-09-09 16:32:00,2.28655,2.2867,2.28609,2.2865,32000000.0
2005-09-09 16:33:00,2.28642,2.28669,2.28603,2.28669,31000000.0
2005-09-09 16:34:00,2.28662,2.28676,2.28641,2.28671,30600000.0
2005-09-09 16:35:00,2.28665,2.28706,2.28636,2.28669,38900000.0
2005-09-09 16:36:00,2.28627,2.28688,2.28602,2.28688,28300000.0
2005-09-09 16:37:00,2.28665,2.28688,2.28639,2.28652,40000000.0
2005-09-09 16:38:00,2.2864,2.28664,2.28603,2.28652,25100000.0
2005-09-09 16:39:00,2.28685,2.28699,2.28585,2.28608,53400000.0
2005-09-09 16:40:00,2.28635,2.28643,2.28571,2.28592,19500000.0
2005-09-09 16:41:00,2.2863,2.28636,2.28493,2.28493,40400000.0
2005-09-09 16:42:00,2.28596,2.28623,2.28568,2.28568,23300000.0
2005-09-09 16:43:00,2.28562,2.286,2.28529,2.2856,32000000.0
2005-09-09 16:44:00,2.28532,2.28556,2.28501,2.28521,31100000.0
2005-09-09 16:45:00,2.28572,2.28575,2.28473,2.28525,36600000.0
2005-09-09 16:46:00,2.28495,2.28589,2.28479,2.28589,38800000.0
2005-09-09 16:47:00,2.28597,2.2864,2.28588,2.2864,54700000.0
2005-09-09 16:48:00,2.28645,2.28674,2.28615,2.28648,40800000.0
2005-09-09 16:49:00,2.28647,2.2869,2.28622,2.28666,40500000.0
2005-09-09 16:50:00,2.28672,2.28688,2.28629,2.28662,33800000.0
2005-09-09 16:51:00,2.28658,2.28691,2.286,2.286,35900000.0
2005-09-09 16:52:00,2.28631,2.28694,2.28625,2.28694,30600000.0
2005-09-09 16:53:00,2.2868,2.28713,2.28647,2.28647,28200000.0
2005-09-09 16:54:00,2.28693,2.28719,2.2866,2.28685,52800000.0
2005-09-09 16:55:00,2.2867,2.28717,2.2866,2.28682,47500000.0
2005-09-09 16:56:00,2.28707,2.28713,2.2861,2.28646,39700000.0
2005-09-09 16:57:00,2.28635,2.28669,2.28614,2.28639,32600000.0
2005-09-09 16:58:00,2.28625,2.28632,2.28561,2.28561,36900000.0
2005-09-09 16:59:00,2.28582,2.28617,2.28579,2.28595,24600000.0
2005-09-09 17:00:00,2.286,2.28619,2.28562,2.28603,59400000.0
2005-09-09 17:01:00,2.28579,2.28631,2.28565,2.2863,21000000.0
2005-09-09 17:02:00,2.28558,2.28602,2.28527,2.28547,29500000.0
2005-09-09 17:03:00,2.28515,2.28536,2.28492,2.28532,36400000.0
2005-09-09 17:04:00,2.28495,2.28559,2.28492,2.28545,33600000.0
2005-09-09 17:05:00,2.28538,2.28554,2.28505,2.28534,29600000.0
2005-09-09 17:06:00,2.28544,2.28549,2.28481,2.28495,35000000.0
2005-09-09 17:07:00,2.2852,2.2853,2.28456,2.28495,31400000.0
2005-09-09 17:08:00,2.28527,2.28538,2.28481,2.2852,45800000.0
2005-09-09 17:09:00,2.28493,2.28597,2.28471,2.28567,40100000.0
2005-09-09 17:10:00,2.28508,2.28537,2.28482,2.28492,49100000.0
2005-09-09 17:11:00,2.28479,2.28499,2.28451,2.28491,30500000.0
2005-09-09 17:12:00,2.28487,2.28507,2.28456,2.28474,31700000.0
2005-09-09 17:13:00,2.28475,2.28475,2.28403,2.28425,42700000.0
2005-09-09 17:14:00,2.2844,2.28451,2.28406,2.28448,32200000.0
2005-09-09 17:15:00,2.28433,2.28473,2.28417,2.28467,37700000.0
2005-09-09 17:16:00,2.28452,2.2846,2.28371,2.28371,32900000.0
2005-09-09 17:17:00,2.28369,2.28442,2.28364,2.28414,21600000.0
2005-09-09 17:18:00,2.28435,2.28468,2.28349,2.28366,31600000.0
2005-09-09 17:19:00,2.28375,2.28375,2.28287,2.28344,39600000.0
2005-09-09 17:20:00,2.28353,2.28368,2.2833,2.28349,30200000.0
2005-09-09 17:21:00,2.28331,2.28354,2.28304,2.28318,44300000.0
2005-09-09 17:22:00,2.28274,2.28338,2.28274,2.28297,37700000.0
2005-09-09 17:23:00,2.28308,2.2832,2.28169,2.2819,64300000.0
2005-09-09 17:24:00,2.28195,2.2824,2.28184,2.28235,48700000.0
2005-09-09 17:25:00,2.28267,2.28293,2.28229,2.2829,51100000.0
2005-09-09 17:26:00,2.28271,2.28294,2.28236,2.28294,35600000.0
2005-09-09 17:27:00,2.28256,2.28307,2.28237,2.28297,65400000.0
2005-09-09 17:28:00,2.28284,2.28307,2.28242,2.28251,30200000.0
2005-09-09 17:29:00,2.28267,2.28288,2.28223,2.28239,31300000.0
2005-09-09 17:30:00,2.28274,2.28286,2.28206,2.2825,33000000.0
2005-09-09 17:31:00,2.2825,2.28282,2.28209,2.28265,55000000.0
2005-09-09 17:32:00,2.2833,2.28396,2.28275,2.28396,43500000.0
2005-09-09 17:33:00,2.28399,2.28418,2.28364,2.28364,30700000.0
2005-09-09 17:34:00,2.28363,2.28408,2.2835,2.28393,34900000.0
2005-09-09 17:35:00,2.28395,2.28432,2.28352,2.28432,39400000.0
2005-09-09 17:36:00,2.28421,2.28468,2.28394,2.28434,33400000.0
2005-09-09 17:37:00,2.28383,2.28435,2.28366,2.2843,45100000.0
2005-09-09 17:38:00,2.28415,2.2849,2.28377,2.28417,21700000.0
2005-09-09 17:39:00,2.28378,2.28439,2.28349,2.28422,39100000.0
2005-09-09 17:40:00,2.28407,2.28447,2.284,2.28406,26200000.0
2005-09-09 17:41:00,2.2845,2.28463,2.28391,2.284,30300000.0
2005-09-09 17:42:00,2.2845,2.2845,2.28376,2.28419,51400000.0
2005-09-09 17:43:00,2.28431,2.28438,2.28373,2.28391,41700000.0
2005-09-09 17:44:00,2.28402,2.28422,2.28339,2.28382,46900000.0
2005-09-09 17:45:00,2.2836,2.28407,2.28338,2.28402,37200000.0
2005-09-09 17:46:00,2.2836,2.28364,2.28332,2.28334,28400000.0
2005-09-09 17:47:00,2.28337,2.28403,2.28312,2.28403,30200000.0
2005-09-09 17:48:00,2.2829,2.28383,2.28278,2.2838,23600000.0
2005-09-09 17:49:00,2.28387,2.28399,2.28295,2.28363,54700000.0
2005-09-09 17:50:00,2.2832,2.28359,2.28274,2.28343,36600000.0
2005-09-09 17:51:00,2.28337,2.28337,2.28302,2.28302,35100000.0
2005-09-09 17:52:00,2.28362,2.28369,2.283,2.28343,43200000.0
2005-09-09 17:53:00,2.28352,2.28373,2.28269,2.28288,32800000.0
2005-09-09 17:54:00,2.28297,2.28358,2.28283,2.28283,53500000.0
2005-09-09 17:55:00,2.28354,2.28385,2.28301,2.28385,36100000.0
2005-09-09 17:56:00,2.28383,2.28388,2.28325,2.28364,43200000.0
2005-09-09 17:57:00,2.28357,2.28361,2.28276,2.28308,67700000.0
2005-09-09 17:58:00,2.28334,2.28346,2.28295,2.28321,38100000.0
2005-09-09 17:59:00,2.28304,2.28366,2.28276,2.28327,23900000.0
2005-09-09 18:00:00,2.28405,2.28416,2.28325,2.28352,44500000.0
2005-09-09 18:01:00,2.28364,2.28423,2.28264,2.28369,287000000.0
2005-09-09 18:02:00,2.2832,2.2843,2.28318,2.284,355700000.0
2005-09-09 18:03:00,2.28425,2.28451,2.28342,2.28365,427800000.0
2005-09-09 18:04:00,2.28393,2.28494,2.28393,2.2846,315800000.0
2005-09-09 18:05:00,2.28474,2.28474,2.28375,2.28465,210600000.0
2005-09-09 18:06:00,2.28455,2.28504,2.28399,2.28463,406000000.0
2005-09-09 18:07:00,2.28399,2.28486,2.28383,2.28473,417700000.0
2005-09-09 18:08:00,2.28465,2.28501,2.28372,2.28453,476099999.0
2005-09-09 18:09:00,2.2846,2.28496,2.28407,2.28431,284799999.0
2005-09-09 18:10:00,2.28439,2.28486,2.28411,2.28445,263200000.0
2005-09-09 18:11:00,2.28447,2.28485,2.28361,2.28448,241500000.0
2005-09-09 18:12:00,2.28445,2.285,2.28393,2.28457,229300001.0
2005-09-09 18:13:00,2.28436,2.28508,2.28436,2.2847,136200000.0
2005-09-09 18:14:00,2.28501,2.28507,2.28432,2.28488,331600000.0
2005-09-09 18:15:00,2.28478,2.28518,2.28424,2.28492,337400000.0
2005-09-09 18:16:00,2.28516,2.28536,2.28431,2.28496,363300000.0
2005-09-09 18:17:00,2.28502,2.2853,2.28432,2.28488,262700000.0
2005-09-09 18:18:00,2.28518,2.28548,2.28427,2.28483,186800000.0
2005-09-09 18:19:00,2.28463,2.28502,2.28411,2.28497,303500000.0
2005-09-09 18:20:00,2.2849,2.28516,2.28449,2.28491,167000001.0
2005-09-09 18:21:00,2.28513,2.28538,2.28446,2.2849,217599999.0
2005-09-09 18:22:00,2.28424,2.28512,2.28423,2.28501,228500000.0
2005-09-09 18:23:00,2.28493,2.28521,2.28405,2.28487,330900000.0
2005-09-09 18:24:00,2.28527,2.28527,2.28434,2.28465,308700000.0
2005-09-09 18:25:00,2.2848,2.28489,2.28385,2.28488,338300000.0
2005-09-09 18:26:00,2.2847,2.285,2.28407,2.28426,302600000.0
2005-09-09 18:27:00,2.28458,2.28486,2.28376,2.28486,276700000.0
2005-09-09 18:28:00,2.28431,2.28511,2.28404,2.28495,218100000.0
2005-09-09 18:29:00,2.28493,2.28522,2.28447,2.28493,212700000.0
2005-09-09 18:30:00,2.28494,2.28545,2.28463,2.28522,307600000.0
2005-09-09 18:31:00,2.28498,2.28606,2.28471,2.28507,196000000.0
2005-09-09 18:32:00,2.28516,2.28577,2.2846,2.28484,176599999.0
2005-09-09 18:33:00,2.28486,2.28559,2.28459,2.28521,304099998.0
2005-09-09 18:34:00,2.28532,2.28574,2.2849,2.28569,398600000.0
2005-09-09 18:35:00,2.28552,2.28591,2.28507,2.28568,173800000.0
2005-09-09 18:36:00,2.28566,2.28611,2.28526,2.28568,94000000.0
2005-09-09 18:37:00,2.28566,2.28582,2.28496,2.2852,88700000.0
2005-09-09 18:38:00,2.28535,2.28558,2.28467,2.28511,77400000.0
2005-09-09 18:39:00,2.28538,2.28564,2.28459,2.28548,162700000.0
2005-09-09 18:40:00,2.28562,2.28563,2.28482,2.2852,204100001.0
2005-09-09 18:41:00,2.28516,2.28536,2.28439,2.28504,183000000.0
2005-09-09 18:42:00,2.28472,2.28565,2.28461,2.28531,98800000.0
2005-09-09 18:43:00,2.28503,2.28546,2.28452,2.28511,66100000.0
2005-09-09 18:44:00,2.28514,2.28529,2.28449,2.28513,124100000.0
2005-09-09 18:45:00,2.28546,2.28567,2.28489,2.28559,67600000.0
2005-09-09 18:46:00,2.28591,2.28598,2.28522,2.28547,29300000.0
2005-09-09 18:47:00,2.28569,2.28598,2.28529,2.2859,19500000.0
2005-09-09 18:48:00,2.28566,2.28593,2.28507,2.28517,78700000.0
2005-09-09 18:49:00,2.28577,2.28577,2.28499,2.28534,24400000.0
2005-09-09 18:50:00,2.2853,2.28577,2.28499,2.28569,47600000.0
2005-09-09 18:51:00,2.28563,2.28563,2.2847,2.28517,191200000.0
2005-09-09 18:52:00,2.28505,2.28563,2.28488,2.28545,148300000.0
2005-09-09 18:53:00,2.28517,2.28559,2.28493,2.2853,139300000.0
2005-09-09 18:54:00,2.28525,2.2856,2.28461,2.28525,144100000.0
2005-09-09 18:55:00,2.2852,2.28547,2.28449,2.28517,141300000.0
2005-09-09 18:56:00,2.28502,2.28538,2.28489,2.28489,34600000.0
2005-09-09 18:57:00,2.28495,2.28525,2.28414,2.28471,65800000.0
2005-09-09 18:58:00,2.28466,2.28496,2.28413,2.28413,226500000.0
2005-09-09 18:59:00,2.28458,2.28483,2.28378,2.28458,191200000.0
2005-09-09 19:00:00,2.2844,2.28473,2.28381,2.28473,66700000.0
2005-09-09 19:01:00,2.28445,2.28478,2.28417,2.2846,33400000.0
2005-09-09 19:02:00,2.28449,2.28519,2.2838,2.28481,188599998.0
2005-09-09 19:03:00,2.28486,2.28508,2.28443,2.28495,70700000.0
2005-09-09 19:04:00,2.28467,2.28492,2.28436,2.28492,35500000.0
2005-09-09 19:05:00,2.28421,2.28505,2.28402,2.28505,50900000.0
2005-09-09 19:06:00,2.28392,2.28534,2.28392,2.28483,270600000.0
2005-09-09 19:07:00,2.28505,2.28529,2.28431,2.28517,149899999.0
2005-09-09 19:08:00,2.28488,2.28558,2.28463,2.28558,219700000.0
2005-09-09 19:09:00,2.28521,2.28559,2.2848,2.28559,122400000.0
2005-09-09 19:10:00,2.28533,2.28583,2.28475,2.2856,69500000.0
2005-09-09 19:11:00,2.28549,2.28584,2.28534,2.28573,47000000.0
2005-09-09 19:12:00,2.2857,2.28585,2.28516,2.28563,37500000.0
2005-09-09 19:13:00,2.28555,2.28598,2.28524,2.2858,144000000.0
2005-09-09 19:14:00,2.28543,2.286,2.28517,2.28563,103900000.0
2005-09-09 19:15:00,2.28567,2.28625,2.2853,2.28587,101800000.0
2005-09-09 19:16:00,2.28586,2.28627,2.28572,2.2862,22900000.0
2005-09-09 19:17:00,2.28607,2.28629,2.28575,2.28606,74600000.0
2005-09-09 19:18:00,2.28635,2.28647,2.28578,2.2861,109800000.0
2005-09-09 19:19:00,2.286,2.28643,2.28493,2.28543,93500000.0
2005-09-09 19:20:00,2.28593,2.28609,2.2854,2.28558,123500000.0
2005-09-09 19:21:00,2.28555,2.2863,2.28554,2.28616,118800000.0
2005-09-09 19:22:00,2.2863,2.28664,2.28583,2.28653,64700001.0
2005-09-09 19:23:00,2.28633,2.28633,2.28572,2.28617,200000000.0
2005-09-09 19:24:00,2.28617,2.28634,2.28554,2.28581,97500000.0
2005-09-09 19:25:00,2.28578,2.28612,2.2854,2.2861,94900000.0
2005-09-09 19:26:00,2.28587,2.28625,2.28563,2.28615,155200000.0
2005-09-09 19:27:00,2.28597,2.28604,2.28542,2.28573,151000000.0
2005-09-09 19:28:00,2.28601,2.28656,2.28575,2.28635,78700000.0
2005-09-09 19:29:00,2.28643,2.28705,2.28577,2.28684,99900000.0
2005-09-09 19:30:00,2.28663,2.28678,2.28564,2.28649,203700000.0
2005-09-09 19:31:00,2.28608,2.28643,2.28557,2.28634,57300000.0
2005-09-09 19:32:00,2.28649,2.28657,2.28565,2.28583,118400000.0
2005-09-09 19:33:00,2.28589,2.2869,2.28589,2.28648,92099999.0
2005-09-09 19:34:00,2.28654,2.28691,2.28595,2.2868,116100000.0
2005-09-09 19:35:00,2.28696,2.28735,2.28636,2.28692,143199998.0
2005-09-09 19:36:00,2.28681,2.28793,2.28652,2.28699,149500000.0
2005-09-09 19:37:00,2.2872,2.28749,2.28667,2.28749,71200000.0
2005-09-09 19:38:00,2.28707,2.28739,2.28689,2.28714,43900000.0
2005-09-09 19:39:00,2.28686,2.2872,2.28634,2.2872,62700000.0
2005-09-09 19:40:00,2.28735,2.28764,2.28631,2.28631,132700000.0
2005-09-09 19:41:00,2.2863,2.28741,2.2863,2.28718,83000000.0
2005-09-09 19:42:00,2.28704,2.28747,2.28633,2.28723,86600001.0
2005-09-09 19:43:00,2.28668,2.28726,2.28662,2.28726,37100000.0
2005-09-09 19:44:00,2.28732,2.28773,2.2868,2.28771,98300000.0
2005-09-09 19:45:00,2.28768,2.2877,2.28717,2.2875,41300000.0
2005-09-09 19:46:00,2.28755,2.28784,2.28712,2.28749,101500000.0
2005-09-09 19:47:00,2.2876,2.28768,2.28706,2.28748,47800000.0
2005-09-09 19:48:00,2.28755,2.2877,2.28711,2.28732,87300001.0
2005-09-09 19:49:00,2.28735,2.28759,2.28678,2.28688,96200000.0
2005-09-09 19:50:00,2.28717,2.28742,2.28659,2.28722,58500000.0
2005-09-09 19:51:00,2.2872,2.28759,2.28683,2.28743,89700000.0
2005-09-09 19:52:00,2.28732,2.28751,2.28672,2.2871,77500000.0
2005-09-09 19:53:00,2.28694,2.28732,2.28685,2.28707,25800000.0
2005-09-09 19:54:00,2.28656,2.28731,2.28629,2.28715,88800000.0
2005-09-09 19:55:00,2.28688,2.28723,2.28672,2.28677,39300000.0
2005-09-09 19:56:00,2.28704,2.28724,2.28658,2.28658,67500000.0
2005-09-09 19:57:00,2.28666,2.28739,2.28663,2.28678,114900000.0
2005-09-09 19:58:00,2.28668,2.28708,2.2862,2.28699,137800000.0
2005-09-09 19:59:00,2.28684,2.28714,2.28641,2.28678,140099999.0
2005-09-09 20:00:00,2.28682,2.28717,2.28646,2.28647,96300000.0
2005-09-09 20:01:00,2.28721,2.28767,2.28644,2.28762,73000000.0
2005-09-09 20:02:00,2.2878,2.28801,2.28712,2.2875,64500000.0
2005-09-09 20:03:00,2.28797,2.28799,2.28698,2.28755,24300000.0
2005-09-09 20:04:00,2.28751,2.28761,2.28711,2.28739,31600000.0
2005-09-09 20:05:00,2.2875,2.28752,2.28669,2.28669,19600000.0
2005-09-09 20:06:00,2.28653,2.28761,2.28651,2.28727,36000000.0
2005-09-09 20:07:00,2.28757,2.2877,2.287,2.2877,64700000.0
2005-09-09 20:08:00,2.2878,2.2879,2.28718,2.28718,79600000.0
2005-09-09 20:09:00,2.2875,2.2878,2.2871,2.2871,21800000.0
2005-09-09 20:10:00,2.28773,2.28773,2.28711,2.2875,47700000.0
2005-09-09 20:11:00,2.28753,2.28785,2.28705,2.28776,42000000.0
2005-09-09 20:12:00,2.28778,2.28791,2.2874,2.28778,156000000.0
2005-09-09 20:13:00,2.28766,2.28789,2.28735,2.28787,186300000.0
2005-09-09 20:14:00,2.28791,2.2881,2.28737,2.28799,65400000.0
2005-09-09 20:15:00,2.28791,2.28807,2.28755,2.288,204900000.0
2005-09-09 20:16:00,2.28748,2.2879,2.28711,2.28711,184100000.0
2005-09-09 20:17:00,2.2873,2.28785,2.2873,2.28776,18400000.0
2005-09-09 20:18:00,2.28757,2.28809,2.28712,2.28759,43900000.0
2005-09-09 20:19:00,2.2878,2.28822,2.28744,2.28781,129400000.0
2005-09-09 20:20:00,2.28836,2.28845,2.2872,2.28792,242500000.0
2005-09-09 20:21:00,2.28776,2.28791,2.28705,2.28767,82900000.0
2005-09-09 20:22:00,2.28767,2.28785,2.28719,2.28785,95700000.0
2005-09-09 20:23:00,2.28772,2.28803,2.28707,2.28803,165900000.0
2005-09-09 20:24:00,2.28735,2.28824,2.28705,2.28824,43300000.0
2005-09-09 20:25:00,2.28794,2.28811,2.28736,2.28784,185900000.0
2005-09-09 20:26:00,2.28795,2.28818,2.28711,2.28818,157600000.0
2005-09-09 20:27:00,2.28732,2.2886,2.2873,2.2886,110500000.0
2005-09-09 20:28:00,2.28825,2.28835,2.28761,2.2881,251900001.0
2005-09-09 20:29:00,2.28818,2.28831,2.28745,2.28831,178900000.0
2005-09-09 20:30:00,2.28795,2.28839,2.28756,2.28835,381900000.0
2005-09-09 20:31:00,2.2883,2.28844,2.28786,2.28824,189000000.0
2005-09-09 20:32:00,2.28825,2.28834,2.28771,2.28806,359300000.0
2005-09-09 20:33:00,2.2879,2.28851,2.28747,2.28848,77200000.0
2005-09-09 20:34:00,2.28781,2.28878,2.28781,2.28818,69400000.0
2005-09-09 20:35:00,2.28833,2.28875,2.28781,2.28781,47200000.0
2005-09-09 20:36:00,2.28801,2.28852,2.28777,2.28852,65000000.0
2005-09-09 20:37:00,2.28799,2.28842,2.28781,2.28786,92500000.0
2005-09-09 20:38:00,2.28827,2.28827,2.28762,2.28779,152900000.0
2005-09-09 20:39:00,2.28785,2.28831,2.28753,2.28821,132500000.0
2005-09-09 20:40:00,2.28797,2.28853,2.28765,2.28779,183199998.0
2005-09-09 20:41:00,2.28788,2.2883,2.2876,2.28818,125400000.0
2005-09-09 20:42:00,2.28822,2.28846,2.28762,2.28846,57200000.0
2005-09-09 20:43:00,2.28831,2.28833,2.28688,2.2879,110100000.0
2005-09-09 20:44:00,2.28785,2.2882,2.28733,2.28815,198200000.0
2005-09-09 20:45:00,2.28815,2.28833,2.28747,2.28785,56000000.0
2005-09-09 20:46:00,2.28772,2.28813,2.28737,2.28798,21900000.0
2005-09-09 20:47:00,2.28807,2.28851,2.28711,2.28775,127700000.0
2005-09-09 20:48:00,2.28802,2.28835,2.28743,2.2876,194100000.0
2005-09-09 20:49:00,2.28768,2.28831,2.28768,2.28816,120400000.0
2005-09-09 20:50:00,2.2881,2.28834,2.28737,2.28737,166400000.0
2005-09-09 20:51:00,2.28749,2.2881,2.28741,2.28803,104300000.0
2005-09-09 20:52:00,2.28774,2.28823,2.28769,2.28794,159900001.0
2005-09-09 20:53:00,2.2879,2.28797,2.28741,2.2877,222100000.0
2005-09-09 20:54:00,2.28785,2.28791,2.28671,2.28671,143000000.0
2005-09-09 20:55:00,2.28755,2.28775,2.28723,2.28746,33700000.0
2005-09-09 20:56:00,2.28732,2.28751,2.28672,2.28718,252100000.0
2005-09-09 20:57:00,2.28717,2.28755,2.28651,2.28715,379600000.0
2005-09-09 20:58:00,2.28748,2.28774,2.2868,2.28749,158000000.0
2005-09-09 20:59:00,2.28728,2.28761,2.28676,2.28745,236400000.0
2005-09-09 21:00:00,2.28704,2.28735,2.28654,2.28655,222500000.0
2005-09-09 21:01:00,2.28656,2.28692,2.28628,2.28652,348600000.0
2005-09-09 21:02:00,2.28619,2.28673,2.28599,2.28663,96500000.0
2005-09-09 21:03:00,2.28642,2.28653,2.28558,2.28623,82000000.0
2005-09-09 21:04:00,2.28631,2.28663,2.28588,2.28663,43900000.0
2005-09-09 21:05:00,2.28664,2.28666,2.28591,2.28657,76600000.0
2005-09-09 21:06:00,2.28621,2.28656,2.28591,2.28636,53000000.0
2005-09-09 21:07:00,2.28616,2.2863,2.28591,2.28601,51500000.0
2005-09-09 21:08:00,2.28632,2.28637,2.28536,2.28606,57100000.0
2005-09-09 21:09:00,2.28639,2.28639,2.28553,2.28553,43400000.0
2005-09-09 21:10:00,2.28607,2.28632,2.28533,2.28632,85500000.0
2005-09-09 21:11:00,2.28613,2.28636,2.2854,2.28628,115300000.0
2005-09-09 21:12:00,2.28652,2.28657,2.28579,2.28629,33400000.0
2005-09-09 21:13:00,2.28629,2.28659,2.28579,2.28607,102400000.0
2005-09-09 21:14:00,2.28606,2.28629,2.28522,2.28602,171500001.0
2005-09-09 21:15:00,2.28596,2.28644,2.28458,2.28626,165900000.0
2005-09-09 21:16:00,2.28614,2.28659,2.2856,2.28645,94600000.0
2005-09-09 21:17:00,2.28657,2.28657,2.28583,2.28627,175600000.0
2005-09-09 21:18:00,2.28632,2.2867,2.28583,2.2867,132000000.0
2005-09-09 21:19:00,2.28657,2.2866,2.28585,2.28602,112600000.0
2005-09-09 21:20:00,2.28595,2.28661,2.28573,2.28617,213800000.0
2005-09-09 21:21:00,2.28607,2.28692,2.28571,2.28612,212800000.0
2005-09-09 21:22:00,2.2864,2.28673,2.2861,2.2864,132400000.0
2005-09-09 21:23:00,2.28649,2.28661,2.28575,2.28575,109700000.0
2005-09-09 21:24:00,2.2858,2.28657,2.2858,2.28657,62200000.0
2005-09-09 21:25:00,2.28659,2.28666,2.28565,2.28621,51900000.0
2005-09-09 21:26:00,2.28587,2.28629,2.28576,2.28627,24800000.0
2005-09-09 21:27:00,2.28636,2.28653,2.2857,2.28592,37700000.0
2005-09-09 21:28:00,2.2862,2.28643,2.28552,2.28622,117900000.0
2005-09-09 21:29:00,2.28581,2.28655,2.28572,2.2865,40600000.0
2005-09-09 21:30:00,2.28632,2.28667,2.28605,2.28628,28800000.0
2005-09-09 21:31:00,2.28598,2.28676,2.28598,2.28662,52100000.0
2005-09-09 21:32:00,2.2863,2.28688,2.28575,2.28618,174600000.0
2005-09-09 21:33:00,2.2861,2.28666,2.28571,2.28634,58500000.0
2005-09-09 21:34:00,2.28609,2.28655,2.28557,2.28618,140400000.0
2005-09-09 21:35:00,2.28602,2.28644,2.28581,2.28614,40100000.0
2005-09-09 21:36:00,2.28527,2.28609,2.28527,2.28602,30700000.0
2005-09-09 21:37:00,2.28589,2.2866,2.28583,2.28655,61700000.0
2005-09-09 21:38:00,2.28626,2.28656,2.28602,2.28654,65500000.0
2005-09-09 21:39:00,2.28677,2.28677,2.28615,2.28636,35300000.0
2005-09-09 21:40:00,2.28631,2.28659,2.28609,2.28633,37200000.0
2005-09-09 21:41:00,2.28613,2.28742,2.28613,2.28737,26800000.0
2005-09-09 21:42:00,2.28714,2.28743,2.28636,2.28718,92600000.0
2005-09-09 21:43:00,2.28674,2.28729,2.2862,2.28704,82100000.0
2005-09-09 21:44:00,2.28682,2.28725,2.28664,2.2869,101300000.0
2005-09-09 21:45:00,2.2869,2.28711,2.28616,2.28667,103199999.0
2005-09-09 21:46:00,2.28614,2.28662,2.28562,2.28617,71100000.0
2005-09-09 21:47:00,2.2862,2.2868,2.28574,2.2864,114800000.0
2005-09-09 21:48:00,2.28622,2.28655,2.28606,2.28652,41900000.0
2005-09-09 21:49:00,2.28655,2.28661,2.28575,2.28636,91500000.0
2005-09-09 21:50:00,2.2863,2.28651,2.28591,2.28633,40400000.0
2005-09-09 21:51:00,2.28608,2.28656,2.28579,2.28598,37300000.0
2005-09-09 21:52:00,2.2858,2.28663,2.28562,2.28616,117900000.0
2005-09-09 21:53:00,2.28618,2.28635,2.28585,2.28598,68800001.0
2005-09-09 21:54:00,2.28528,2.28603,2.28528,2.28578,31800000.0
2005-09-09 21:55:00,2.28567,2.28636,2.28552,2.28636,88100000.0
2005-09-09 21:56:00,2.28643,2.28647,2.28547,2.28551,75300000.0
2005-09-09 21:57:00,2.28558,2.28643,2.28558,2.28634,26000000.0
2005-09-09 21:58:00,2.28612,2.28665,2.28595,2.28662,38500000.0
2005-09-09 21:59:00,2.28625,2.28633,2.28542,2.28633,178400000.0
2005-09-09 22:00:00,2.28615,2.28648,2.2856,2.28637,79000000.0
2005-09-09 22:01:00,2.28596,2.28626,2.28571,2.28626,50800000.0
2005-09-09 22:02:00,2.28605,2.2865,2.28568,2.28632,148200000.0
2005-09-09 22:03:00,2.28588,2.28637,2.28573,2.28633,15200000.0
2005-09-09 22:04:00,2.28552,2.28625,2.28552,2.28595,86900000.0
2005-09-09 22:05:00,2.28588,2.28641,2.28572,2.28617,65500000.0
2005-09-09 22:06:00,2.28609,2.28679,2.28597,2.28674,43800000.0
2005-09-09 22:07:00,2.28598,2.28675,2.28595,2.28672,22100000.0
2005-09-09 22:08:00,2.28677,2.28685,2.2861,2.28621,27400000.0
2005-09-09 22:09:00,2.28649,2.28672,2.28595,2.28602,33500000.0
2005-09-09 22:10:00,2.28627,2.28659,2.28627,2.28648,45300000.0
2005-09-09 22:11:00,2.28689,2.28699,2.28626,2.28642,34400000.0
2005-09-09 22:12:00,2.28681,2.28698,2.28635,2.28678,53300000.0
2005-09-09 22:13:00,2.28653,2.28669,2.28616,2.28653,35900000.0
2005-09-09 22:14:00,2.28671,2.28676,2.28641,2.2867,40200000.0
2005-09-09 22:15:00,2.28641,2.2869,2.28576,2.28623,97600000.0
2005-09-09 22:16:00,2.28628,2.28724,2.28614,2.28658,136200000.0
2005-09-09 22:17:00,2.2869,2.28723,2.28666,2.28708,23100000.0
2005-09-09 22:18:00,2.2868,2.28742,2.28659,2.28738,38200000.0
2005-09-09 22:19:00,2.28722,2.28727,2.28635,2.2868,30000000.0
2005-09-09 22:20:00,2.28688,2.28721,2.28669,2.28714,36300000.0
2005-09-09 22:21:00,2.28749,2.28749,2.28712,2.28738,41000000.0
2005-09-09 22:22:00,2.28695,2.28742,2.2869,2.28722,120700000.0
2005-09-09 22:23:00,2.287,2.28726,2.28663,2.28712,79000000.0
2005-09-09 22:24:00,2.2868,2.28691,2.28678,2.28678,18600000.0
2005-09-09 22:25:00,2.28695,2.28726,2.28695,2.28724,57300000.0
2005-09-09 22:26:00,2.28729,2.28734,2.28715,2.28723,21800000.0
2005-09-09 22:27:00,2.28702,2.2873,2.28684,2.28711,60000000.0
2005-09-09 22:28:00,2.28693,2.28753,2.28688,2.28729,35200000.0
2005-09-09 22:29:00,2.28722,2.2875,2.28702,2.28733,145600001.0
2005-09-09 22:30:00,2.28692,2.28724,2.28643,2.28724,118500001.0
2005-09-09 22:31:00,2.28734,2.28742,2.28637,2.28644,33200000.0
2005-09-09 22:32:00,2.28708,2.28718,2.28648,2.28718,37000000.0
2005-09-09 22:33:00,2.28742,2.28753,2.28621,2.28621,47800000.0
2005-09-09 22:34:00,2.28606,2.28677,2.28589,2.28607,75000000.0
2005-09-09 22:35:00,2.2867,2.28685,2.28589,2.28589,40600000.0
2005-09-09 22:36:00,2.28628,2.28628,2.28549,2.28549,35400000.0
2005-09-09 22:37:00,2.285,2.2858,2.28485,2.28498,36200000.0
2005-09-09 22:38:00,2.2863,2.28665,2.28603,2.28655,22900000.0
2005-09-09 22:39:00,2.28666,2.28666,2.28609,2.28634,27400000.0
2005-09-09 22:40:00,2.28545,2.28635,2.28527,2.28601,43900000.0
2005-09-09 22:41:00,2.28644,2.28644,2.28562,2.28562,30700000.0
2005-09-09 22:42:00,2.28555,2.28608,2.28525,2.28584,56000000.0
2005-09-09 22:43:00,2.28614,2.28634,2.28502,2.28595,123100000.0
2005-09-09 22:44:00,2.2855,2.28609,2.28534,2.28593,60800000.0
2005-09-09 22:45:00,2.28603,2.28629,2.28543,2.2856,55900000.0
2005-09-09 22:46:00,2.28554,2.28596,2.28539,2.28569,79600000.0
2005-09-09 22:47:00,2.2857,2.28647,2.28537,2.28647,51300000.0
2005-09-09 22:48:00,2.28642,2.28642,2.28556,2.28578,61800000.0
2005-09-09 22:49:00,2.28583,2.28593,2.28501,2.28584,56600000.0
2005-09-09 22:50:00,2.28602,2.28613,2.28536,2.28593,70100001.0
2005-09-09 22:51:00,2.286,2.28619,2.28571,2.28614,78500000.0
2005-09-09 22:52:00,2.28564,2.28598,2.28497,2.28505,57000000.0
2005-09-09 22:53:00,2.28495,2.28577,2.28495,2.28561,24400000.0
2005-09-09 22:54:00,2.28566,2.28586,2.28542,2.28547,33000000.0
2005-09-09 22:55:00,2.28607,2.28618,2.28533,2.28569,51900000.0
2005-09-09 22:56:00,2.28562,2.28637,2.28549,2.28605,56500001.0
2005-09-09 22:57:00,2.28628,2.28652,2.28545,2.28546,53700001.0
2005-09-09 22:58:00,2.28531,2.28609,2.28531,2.28585,55499999.0
2005-09-09 22:59:00,2.2855,2.28625,2.28534,2.28575,34400000.0
2005-09-11 23:00:00,2.28749,2.28803,2.28731,2.28793,49100000.0
2005-09-11 23:01:00,2.28875,2.28888,2.28806,2.28861,37600000.0
2005-09-11 23:02:00,2.28887,2.28887,2.28818,2.28843,47900000.0
2005-09-11 23:03:00,2.28832,2.28847,2.28823,2.28828,23200000.0
2005-09-11 23:04:00,2.28793,2.28837,2.28771,2.28818,34000000.0
2005-09-11 23:05:00,2.28838,2.2887,2.28777,2.288,40900000.0
2005-09-11 23:06:00,2.288,2.28829,2.28782,2.28805,33400000.0
2005-09-11 23:07:00,2.2881,2.28834,2.2879,2.28799,29600000.0
2005-09-11 23:08:00,2.28798,2.28848,2.28781,2.28802,36800000.0
2005-09-11 23:09:00,2.28793,2.28857,2.28772,2.28846,68600000.0
2005-09-11 23:10:00,2.2885,2.28873,2.28792,2.28815,44000000.0
2005-09-11 23:11:00,2.288,2.28869,2.28795,2.28845,46100000.0
2005-09-11 23:12:00,2.28835,2.28869,2.28807,2.28828,53300000.0
2005-09-11 23:13:00,2.28818,2.28902,2.28818,2.28901,37100000.0
2005-09-11 23:14:00,2.2893,2.2893,2.28852,2.28863,59300000.0
2005-09-11 23:15:00,2.28917,2.28922,2.28827,2.28872,50500000.0
2005-09-11 23:16:00,2.2886,2.28882,2.28821,2.28858,25400000.0
2005-09-11 23:17:00,2.2885,2.28932,2.28823,2.28865,48800000.0
2005-09-11 23:18:00,2.28876,2.28941,2.28876,2.28884,39700000.0
2005-09-11 23:19:00,2.28913,2.28953,2.28888,2.28915,27200000.0
2005-09-11 23:20:00,2.28942,2.2895,2.28878,2.28935,85400000.0
2005-09-11 23:21:00,2.28959,2.28979,2.28905,2.2892,26600000.0
2005-09-11 23:22:00,2.28948,2.28987,2.28917,2.28927,52100000.0
2005-09-11 23:23:00,2.28924,2.28998,2.28924,2.28998,58000001.0
2005-09-11 23:24:00,2.28998,2.29022,2.28935,2.29006,58300000.0
2005-09-11 23:25:00,2.28965,2.29023,2.28921,2.28978,81800000.0
2005-09-11 23:26:00,2.28987,2.29003,2.2894,2.2899,43900000.0
2005-09-11 23:27:00,2.2901,2.29017,2.28957,2.28977,48400000.0
2005-09-11 23:28:00,2.28989,2.29017,2.28966,2.28979,92600000.0
2005-09-11 23:29:00,2.28967,2.29015,2.28949,2.29012,49000000.0
2005-09-11 23:30:00,2.28962,2.28999,2.28921,2.28953,60100000.0
2005-09-11 23:31:00,2.28941,2.28981,2.28915,2.28938,49600000.0
2005-09-11 23:32:00,2.28922,2.28965,2.28904,2.28904,29800000.0
2005-09-11 23:33:00,2.28947,2.28963,2.28877,2.28951,69299999.0
2005-09-11 23:34:00,2.28967,2.2902,2.28923,2.28963,59700000.0
2005-09-11 23:35:00,2.28899,2.28983,2.28899,2.28983,56100000.0
2005-09-11 23:36:00,2.28966,2.29013,2.28948,2.28998,33400000.0
2005-09-11 23:37:00,2.28976,2.29013,2.28965,2.29013,28400000.0
2005-09-11 23:38:00,2.29009,2.29009,2.28932,2.28984,41000000.0
2005-09-11 23:39:00,2.28972,2.28972,2.2891,2.28941,47000000.0
2005-09-11 23:40:00,2.28946,2.28954,2.28901,2.28931,44900000.0
2005-09-11 23:41:00,2.28937,2.28965,2.28895,2.28924,68000000.0
2005-09-11 23:42:00,2.28984,2.28988,2.28914,2.28923,49700000.0
2005-09-11 23:43:00,2.28908,2.28927,2.28876,2.28906,55700000.0
2005-09-11 23:44:00,2.28922,2.28944,2.2886,2.28905,59699999.0
2005-09-11 23:45:00,2.28899,2.28933,2.28867,2.28933,28100000.0
2005-09-11 23:46:00,2.2894,2.28942,2.28851,2.28915,42100000.0
2005-09-11 23:47:00,2.28908,2.28921,2.28869,2.28869,62600000.0
2005-09-11 23:48:00,2.28874,2.28929,2.28856,2.28891,57700000.0
2005-09-11 23:49:00,2.28937,2.28941,2.28848,2.28884,40200000.0
2005-09-11 23:50:00,2.28888,2.28946,2.28858,2.28889,49600000.0
2005-09-11 23:51:00,2.28934,2.28939,2.28849,2.28885,56400000.0
2005-09-11 23:52:00,2.28896,2.2894,2.28863,2.28936,63900000.0
2005-09-11 23:53:00,2.28933,2.28953,2.28875,2.28953,39500000.0
2005-09-11 23:54:00,2.28961,2.28973,2.28861,2.28932,60800000.0
2005-09-11 23:55:00,2.28959,2.28971,2.289,2.2892,60700000.0
2005-09-11 23:56:00,2.28928,2.28956,2.28914,2.28934,47700000.0
2005-09-11 23:57:00,2.2894,2.28961,2.28935,2.28935,39800000.0
2005-09-11 23:58:00,2.28951,2.28951,2.2892,2.2892,25900000.0
2005-09-11 23:59:00,2.28945,2.29003,2.28945,2.28962,104800000.0
2005-09-12 00:00:00,2.29007,2.29012,2.28898,2.28898,71999999.0
2005-09-12 00:01:00,2.28904,2.28942,2.28883,2.28895,34300000.0
2005-09-12 00:02:00,2.28944,2.28974,2.28913,2.28957,42000000.0
2005-09-12 00:03:00,2.28933,2.28972,2.28917,2.28951,28600000.0
2005-09-12 00:04:00,2.2896,2.28974,2.2891,2.2891,44000000.0
2005-09-12 00:05:00,2.28987,2.28995,2.28922,2.28977,29900000.0
2005-09-12 00:06:00,2.28958,2.2897,2.28913,2.2894,64700000.0
2005-09-12 00:07:00,2.28951,2.28951,2.28894,2.28932,59400000.0
2005-09-12 00:08:00,2.28918,2.28949,2.28899,2.28906,69900000.0
2005-09-12 00:09:00,2.2893,2.28935,2.28917,2.28935,14200000.0
2005-09-12 00:10:00,2.28918,2.28956,2.28902,2.28941,30200000.0
2005-09-12 00:11:00,2.28887,2.28958,2.28887,2.28958,39800000.0
2005-09-12 00:12:00,2.2892,2.28966,2.28905,2.28923,36200000.0
2005-09-12 00:13:00,2.2896,2.28997,2.2892,2.28959,27300000.0
2005-09-12 00:14:00,2.29012,2.29023,2.28952,2.28987,29000000.0
2005-09-12 00:15:00,2.28976,2.28981,2.28947,2.28968,26800000.0
2005-09-12 00:16:00,2.28976,2.29044,2.28937,2.28954,66100000.0
2005-09-12 00:17:00,2.28993,2.29018,2.28976,2.28979,77900001.0
2005-09-12 00:18:00,2.29008,2.29011,2.28961,2.28961,47400000.0
2005-09-12 00:19:00,2.28955,2.29025,2.28936,2.28985,32700000.0
2005-09-12 00:20:00,2.29022,2.29022,2.28969,2.28985,30600000.0
2005-09-12 00:21:00,2.28979,2.28984,2.28952,2.28972,31000000.0
2005-09-12 00:22:00,2.28993,2.28993,2.28934,2.28967,57400000.0
2005-09-12 00:23:00,2.28953,2.28988,2.28909,2.28985,52600000.0
2005-09-12 00:24:00,2.28942,2.29002,2.28926,2.28947,72500000.0
2005-09-12 00:25:00,2.28955,2.29,2.28923,2.2896,40500000.0
2005-09-12 00:26:00,2.28974,2.28993,2.28915,2.28942,93000001.0
2005-09-12 00:27:00,2.29003,2.29007,2.2892,2.28995,51900000.0
2005-09-12 00:28:00,2.28968,2.29004,2.2893,2.28974,33200000.0
2005-09-12 00:29:00,2.28987,2.28999,2.28943,2.28943,58500000.0
2005-09-12 00:30:00,2.28941,2.28965,2.28922,2.2896,38200000.0
2005-09-12 00:31:00,2.28971,2.28981,2.28958,2.28966,46800000.0
2005-09-12 00:32:00,2.28964,2.28995,2.28925,2.28949,60300000.0
2005-09-12 00:33:00,2.2897,2.29002,2.28962,2.28978,23100000.0
2005-09-12 00:34:00,2.28985,2.29005,2.28965,2.28983,44500000.0
2005-09-12 00:35:00,2.28979,2.29007,2.28952,2.29005,90700000.0
2005-09-12 00:36:00,2.28988,2.2901,2.28966,2.28966,50300000.0
2005-09-12 00:37:00,2.28989,2.29002,2.28963,2.28973,54400000.0
2005-09-12 00:38:00,2.28969,2.29011,2.28959,2.28964,72100000.0
2005-09-12 00:39:00,2.28981,2.29023,2.28956,2.2897,59300000.0
2005-09-12 00:40:00,2.29006,2.29009,2.28958,2.28997,42000000.0
2005-09-12 00:41:00,2.29,2.29,2.28945,2.28961,21700000.0
2005-09-12 00:42:00,2.28919,2.28976,2.28891,2.2892,43400000.0
2005-09-12 00:43:00,2.28939,2.28965,2.28895,2.28925,63000000.0
2005-09-12 00:44:00,2.28911,2.28983,2.28874,2.28983,67500000.0
2005-09-12 00:45:00,2.29002,2.29002,2.28896,2.28922,37400000.0
2005-09-12 00:46:00,2.28911,2.28942,2.28889,2.28889,46800000.0
2005-09-12 00:47:00,2.28897,2.28986,2.28885,2.28986,69200000.0
2005-09-12 00:48:00,2.28952,2.28952,2.28881,2.28913,55000001.0
2005-09-12 00:49:00,2.28923,2.2898,2.28882,2.28882,57600000.0
2005-09-12 00:50:00,2.28917,2.28917,2.28876,2.28886,15200000.0
2005-09-12 00:51:00,2.28899,2.28969,2.28889,2.28892,41700000.0
2005-09-12 00:52:00,2.28929,2.28938,2.28873,2.28873,58900000.0
2005-09-12 00:53:00,2.28872,2.28983,2.28871,2.28983,60600000.0
2005-09-12 00:54:00,2.2893,2.2897,2.28876,2.2897,39800000.0
2005-09-12 00:55:00,2.28924,2.2897,2.28895,2.28968,57000000.0
2005-09-12 00:56:00,2.28969,2.28979,2.28922,2.28922,41000000.0
2005-09-12 00:57:00,2.28896,2.28987,2.28896,2.28987,44100000.0
2005-09-12 00:58:00,2.28996,2.29006,2.28912,2.2899,50800000.0
2005-09-12 00:59:00,2.29004,2.29004,2.28939,2.28939,40400000.0
2005-09-12 01:00:00,2.28997,2.28999,2.28926,2.28988,78900001.0
2005-09-12 01:01:00,2.28982,2.2905,2.28982,2.2905,70800000.0
2005-09-12 01:02:00,2.2901,2.29042,2.28971,2.29011,51600000.0
2005-09-12 01:03:00,2.28979,2.29012,2.28879,2.28879,66000000.0
2005-09-12 01:04:00,2.28894,2.29008,2.28878,2.28975,70200000.0
2005-09-12 01:05:00,2.2895,2.28965,2.28913,2.28913,60100000.0
2005-09-12 01:06:00,2.28966,2.29015,2.28916,2.28923,59700000.0
2005-09-12 01:07:00,2.28877,2.28985,2.28877,2.28977,55400000.0
2005-09-12 01:08:00,2.28958,2.28981,2.28935,2.28976,34700000.0
2005-09-12 01:09:00,2.28972,2.29006,2.28927,2.28989,43000000.0
2005-09-12 01:10:00,2.28983,2.29006,2.28929,2.2899,71500000.0
2005-09-12 01:11:00,2.29017,2.29028,2.28928,2.28933,39300000.0
2005-09-12 01:12:00,2.28955,2.29011,2.28925,2.28951,51400000.0
2005-09-12 01:13:00,2.28945,2.29028,2.28945,2.29023,57200000.0
2005-09-12 01:14:00,2.28995,2.2904,2.28928,2.2904,35100000.0
2005-09-12 01:15:00,2.29035,2.29035,2.28918,2.28964,38700000.0
2005-09-12 01:16:00,2.28977,2.29004,2.28934,2.28953,67600000.0
2005-09-12 01:17:00,2.28926,2.28999,2.28918,2.28932,55000000.0
2005-09-12 01:18:00,2.28949,2.28998,2.28908,2.2893,52700000.0
2005-09-12 01:19:00,2.289,2.28971,2.28882,2.28944,42500000.0
2005-09-12 01:20:00,2.28937,2.28993,2.28854,2.28898,74800000.0
2005-09-12 01:21:00,2.28916,2.29006,2.28897,2.28983,58300000.0
2005-09-12 01:22:00,2.28979,2.29094,2.28936,2.28999,68800000.0
2005-09-12 01:23:00,2.29068,2.29095,2.28977,2.29071,61700000.0
2005-09-12 01:24:00,2.29048,2.29103,2.29018,2.29083,15600000.0
2005-09-12 01:25:00,2.29025,2.29063,2.28978,2.29014,14000000.0
2005-09-12 01:26:00,2.2902,2.29026,2.28947,2.28993,32500000.0
2005-09-12 01:27:00,2.29002,2.29029,2.28928,2.28939,82600000.0
2005-09-12 01:28:00,2.29004,2.29023,2.28965,2.29023,30000000.0
2005-09-12 01:29:00,2.29021,2.29051,2.28959,2.28988,50500000.0
2005-09-12 01:30:00,2.29005,2.29044,2.28956,2.28978,60900000.0
2005-09-12 01:31:00,2.28982,2.29016,2.28933,2.2897,67700000.0
2005-09-12 01:32:00,2.28987,2.2901,2.28934,2.28954,49300000.0
2005-09-12 01:33:00,2.28967,2.28993,2.28904,2.28904,41200000.0
2005-09-12 01:34:00,2.2892,2.2896,2.28879,2.28905,72200000.0
2005-09-12 01:35:00,2.28916,2.28991,2.28862,2.28954,57300000.0
2005-09-12 01:36:00,2.28965,2.28976,2.28883,2.28953,27100000.0
2005-09-12 01:37:00,2.28961,2.29005,2.28941,2.28981,44400000.0
2005-09-12 01:38:00,2.28951,2.29013,2.28913,2.28967,72500000.0
2005-09-12 01:39:00,2.28959,2.28972,2.28908,2.28933,72500000.0
2005-09-12 01:40:00,2.28981,2.29006,2.28931,2.28968,81200002.0
2005-09-12 01:41:00,2.28985,2.29018,2.28966,2.28999,61800000.0
2005-09-12 01:42:00,2.28984,2.29033,2.28977,2.29017,65100000.0
2005-09-12 01:43:00,2.29052,2.29052,2.28939,2.28982,65300000.0
2005-09-12 01:44:00,2.28964,2.29006,2.28898,2.28916,64000000.0
2005-09-12 01:45:00,2.29006,2.29015,2.2892,2.29001,63800000.0
2005-09-12 01:46:00,2.28986,2.29032,2.28926,2.29009,63700000.0
2005-09-12 01:47:00,2.28975,2.29045,2.28943,2.29028,45200000.0
2005-09-12 01:48:00,2.29012,2.29025,2.28948,2.29018,57000000.0
2005-09-12 01:49:00,2.29009,2.2901,2.28932,2.28993,75200000.0
2005-09-12 01:50:00,2.29042,2.2905,2.28967,2.28995,52200000.0
2005-09-12 01:51:00,2.28971,2.29009,2.28942,2.29008,56600000.0
2005-09-12 01:52:00,2.28976,2.29006,2.28939,2.28988,60400000.0
2005-09-12 01:53:00,2.28993,2.28996,2.28962,2.28987,25200000.0
2005-09-12 01:54:00,2.28999,2.29007,2.28928,2.28955,29500000.0
2005-09-12 01:55:00,2.28977,2.28999,2.28948,2.2899,33900000.0
2005-09-12 01:56:00,2.28964,2.28993,2.28944,2.28968,60700000.0
2005-09-12 01:57:00,2.28948,2.29016,2.28905,2.28985,96300000.0
2005-09-12 01:58:00,2.28926,2.29004,2.28897,2.28954,59600000.0
2005-09-12 01:59:00,2.2893,2.29,2.28921,2.2895,46800000.0
2005-09-12 02:00:00,2.28949,2.28969,2.28885,2.28919,47800000.0
2005-09-12 02:01:00,2.28905,2.28996,2.28897,2.2895,47600000.0
2005-09-12 02:02:00,2.28947,2.28978,2.28893,2.28906,41200000.0
2005-09-12 02:03:00,2.2895,2.28995,2.28942,2.28955,41000000.0
2005-09-12 02:04:00,2.2895,2.28987,2.28931,2.28981,49900000.0
2005-09-12 02:05:00,2.28906,2.29,2.28895,2.28944,63400000.0
2005-09-12 02:06:00,2.28893,2.28984,2.28886,2.28942,41200000.0
2005-09-12 02:07:00,2.2894,2.28988,2.28902,2.28967,43800000.0
2005-09-12 02:08:00,2.29,2.29025,2.28944,2.2902,46900000.0
2005-09-12 02:09:00,2.29027,2.29027,2.28933,2.28941,40700000.0
2005-09-12 02:10:00,2.28948,2.28993,2.28915,2.2895,38200000.0
2005-09-12 02:11:00,2.28937,2.28981,2.28918,2.2897,33100000.0
2005-09-12 02:12:00,2.2895,2.28963,2.2889,2.28931,24800000.0
2005-09-12 02:13:00,2.28921,2.28955,2.28895,2.28911,40300000.0
2005-09-12 02:14:00,2.289,2.28942,2.28872,2.28891,54500000.0
2005-09-12 02:15:00,2.28961,2.28979,2.28907,2.28957,58600000.0
2005-09-12 02:16:00,2.2895,2.28963,2.2889,2.28924,38000000.0
2005-09-12 02:17:00,2.28875,2.28974,2.28855,2.28947,47000000.0
2005-09-12 02:18:00,2.2895,2.28969,2.28896,2.28958,39400000.0
2005-09-12 02:19:00,2.28969,2.28981,2.28899,2.28975,41100000.0
2005-09-12 02:20:00,2.28985,2.29032,2.28951,2.29032,23500000.0
2005-09-12 02:21:00,2.28975,2.29012,2.28917,2.28973,42400000.0
2005-09-12 02:22:00,2.2903,2.2903,2.28918,2.29006,33200000.0
2005-09-12 02:23:00,2.28996,2.29008,2.28952,2.28996,38900000.0
2005-09-12 02:24:00,2.29,2.29,2.28925,2.28985,23800000.0
2005-09-12 02:25:00,2.2897,2.28995,2.28932,2.28955,29600000.0
2005-09-12 02:26:00,2.28967,2.28998,2.28933,2.28998,28300000.0
2005-09-12 02:27:00,2.28953,2.28998,2.28919,2.28919,37400000.0
2005-09-12 02:28:00,2.28902,2.2893,2.28858,2.289,31600000.0
2005-09-12 02:29:00,2.28878,2.28933,2.2886,2.28902,29000000.0
2005-09-12 02:30:00,2.28883,2.28948,2.28851,2.28943,20500000.0
2005-09-12 02:31:00,2.28914,2.28926,2.28839,2.28926,52100000.0
2005-09-12 02:32:00,2.28921,2.28939,2.28856,2.28861,34800000.0
2005-09-12 02:33:00,2.28897,2.28953,2.28897,2.28953,31400000.0
2005-09-12 02:34:00,2.28959,2.28979,2.28921,2.2896,23400000.0
2005-09-12 02:35:00,2.28997,2.29017,2.28928,2.28974,47300000.0
2005-09-12 02:36:00,2.29057,2.29057,2.28951,2.28969,46300000.0
2005-09-12 02:37:00,2.28962,2.29011,2.28938,2.29011,18900000.0
2005-09-12 02:38:00,2.29055,2.29063,2.28973,2.28994,18500000.0
2005-09-12 02:39:00,2.28952,2.29008,2.2894,2.29,37000000.0
2005-09-12 02:40:00,2.28992,2.29001,2.28952,2.28998,25300000.0
2005-09-12 02:41:00,2.29019,2.29024,2.2893,2.28947,31900000.0
2005-09-12 02:42:00,2.28969,2.2899,2.28903,2.28949,45500000.0
2005-09-12 02:43:00,2.28984,2.29012,2.28922,2.28939,29400000.0
2005-09-12 02:44:00,2.28991,2.29025,2.28959,2.29025,48100000.0
2005-09-12 02:45:00,2.2909,2.29095,2.29027,2.29088,44500000.0
2005-09-12 02:46:00,2.29057,2.29073,2.29021,2.29054,42900000.0
2005-09-12 02:47:00,2.29071,2.29102,2.29022,2.29082,48900000.0
2005-09-12 02:48:00,2.29033,2.29093,2.29012,2.29093,41100000.0
2005-09-12 02:49:00,2.2907,2.29102,2.29016,2.29061,33500000.0
2005-09-12 02:50:00,2.29065,2.2911,2.29049,2.29101,36500000.0
2005-09-12 02:51:00,2.2906,2.29121,2.29046,2.2911,33700000.0
2005-09-12 02:52:00,2.29099,2.29111,2.29046,2.2911,25500000.0
2005-09-12 02:53:00,2.29125,2.29125,2.29063,2.29063,22300000.0
2005-09-12 02:54:00,2.29053,2.29103,2.29051,2.29079,47400000.0
2005-09-12 02:55:00,2.29085,2.29105,2.29041,2.29095,26500000.0
2005-09-12 02:56:00,2.29082,2.29082,2.29019,2.29041,26000000.0
2005-09-12 02:57:00,2.29038,2.29098,2.29024,2.29074,34900000.0
2005-09-12 02:58:00,2.29046,2.2911,2.29046,2.29061,16600000.0
2005-09-12 02:59:00,2.29062,2.29108,2.29042,2.29066,47600000.0
2005-09-12 03:00:00,2.29077,2.2913,2.2907,2.2913,27000000.0
2005-09-12 03:01:00,2.29155,2.29166,2.29107,2.29126,35900000.0
2005-09-12 03:02:00,2.29078,2.29114,2.29062,2.29098,39700000.0
2005-09-12 03:03:00,2.29115,2.29145,2.29057,2.29078,43800000.0
2005-09-12 03:04:00,2.29073,2.29116,2.29058,2.29105,33300000.0
2005-09-12 03:05:00,2.29063,2.29107,2.29054,2.29089,27300000.0
2005-09-12 03:06:00,2.29013,2.29128,2.29013,2.29103,39900001.0
2005-09-12 03:07:00,2.29068,2.29119,2.29041,2.29119,29200000.0
2005-09-12 03:08:00,2.29084,2.29114,2.29056,2.29114,55300000.0
2005-09-12 03:09:00,2.29089,2.29098,2.2907,2.2907,31100000.0
2005-09-12 03:10:00,2.29077,2.29119,2.29064,2.29079,16500000.0
2005-09-12 03:11:00,2.29063,2.29131,2.29044,2.29131,42200000.0
2005-09-12 03:12:00,2.29099,2.29147,2.29082,2.29138,37400000.0
2005-09-12 03:13:00,2.29144,2.29155,2.29076,2.29114,30400000.0
2005-09-12 03:14:00,2.29103,2.29129,2.29092,2.29129,62500000.0
2005-09-12 03:15:00,2.2908,2.29133,2.29061,2.29089,41200000.0
2005-09-12 03:16:00,2.29102,2.29126,2.29057,2.29058,26000000.0
2005-09-12 03:17:00,2.29097,2.29138,2.29068,2.29138,24300000.0
2005-09-12 03:18:00,2.29154,2.29154,2.29073,2.29087,41400000.0
2005-09-12 03:19:00,2.29108,2.29142,2.29078,2.29115,46500000.0
2005-09-12 03:20:00,2.29107,2.29179,2.29086,2.29165,21200000.0
2005-09-12 03:21:00,2.29167,2.29188,2.29085,2.29185,34400000.0
2005-09-12 03:22:00,2.29202,2.29218,2.29118,2.29169,35800000.0
2005-09-12 03:23:00,2.2918,2.29181,2.29094,2.29112,42700000.0
2005-09-12 03:24:00,2.29169,2.29216,2.2914,2.2914,41300000.0
2005-09-12 03:25:00,2.29112,2.29246,2.2911,2.29227,17400000.0
2005-09-12 03:26:00,2.29229,2.29242,2.29176,2.29176,33900000.0
2005-09-12 03:27:00,2.29137,2.2918,2.29107,2.29158,29800000.0
2005-09-12 03:28:00,2.29175,2.29176,2.29112,2.29141,39400000.0
2005-09-12 03:29:00,2.29165,2.29185,2.29125,2.29173,40600000.0
2005-09-12 03:30:00,2.29156,2.29173,2.29124,2.29149,33100000.0
2005-09-12 03:31:00,2.29127,2.2918,2.29112,2.2917,61600000.0
2005-09-12 03:32:00,2.29118,2.29171,2.29093,2.29093,55400000.0
2005-09-12 03:33:00,2.29089,2.29193,2.29085,2.29172,26400000.0
2005-09-12 03:34:00,2.29189,2.2919,2.29099,2.29099,30800000.0
2005-09-12 03:35:00,2.29142,2.29211,2.29142,2.2921,26800000.0
2005-09-12 03:36:00,2.29224,2.29243,2.29157,2.2919,27300000.0
2005-09-12 03:37:00,2.29188,2.29219,2.29152,2.29219,54600001.0
2005-09-12 03:38:00,2.2919,2.29239,2.29161,2.29239,32900000.0
2005-09-12 03:39:00,2.29185,2.29208,2.29173,2.2919,48300000.0
2005-09-12 03:40:00,2.29138,2.29198,2.29138,2.2917,42500000.0
2005-09-12 03:41:00,2.29184,2.29206,2.29171,2.29196,37700000.0
2005-09-12 03:42:00,2.2919,2.29218,2.29168,2.29174,39800000.0
2005-09-12 03:43:00,2.29123,2.29185,2.29123,2.29149,38300000.0
2005-09-12 03:44:00,2.29225,2.29228,2.29145,2.29178,58100000.0
2005-09-12 03:45:00,2.29182,2.29198,2.29131,2.29185,26200000.0
2005-09-12 03:46:00,2.29167,2.29167,2.291,2.29115,47400000.0
2005-09-12 03:47:00,2.2911,2.29153,2.29103,2.29109,42200000.0
2005-09-12 03:48:00,2.29165,2.29172,2.29102,2.29134,24300000.0
2005-09-12 03:49:00,2.29142,2.29154,2.29093,2.29118,40300000.0
2005-09-12 03:50:00,2.29135,2.29183,2.29122,2.29155,33600000.0
2005-09-12 03:51:00,2.29175,2.29187,2.29137,2.29161,21000000.0
2005-09-12 03:52:00,2.29137,2.29189,2.2912,2.29189,34200000.0
2005-09-12 03:53:00,2.2916,2.29176,2.29088,2.29107,41200000.0
2005-09-12 03:54:00,2.29096,2.29156,2.29096,2.29131,24000000.0
2005-09-12 03:55:00,2.29113,2.29172,2.29108,2.29131,41300000.0
2005-09-12 03:56:00,2.29113,2.29151,2.29101,2.29139,32300000.0
2005-09-12 03:57:00,2.29139,2.29147,2.29104,2.29147,45200000.0
2005-09-12 03:58:00,2.29151,2.29151,2.29087,2.29123,26500000.0
2005-09-12 03:59:00,2.29134,2.2917,2.29121,2.29167,29700000.0
2005-09-12 04:00:00,2.2911,2.29179,2.29107,2.29127,43000000.0
2005-09-12 04:01:00,2.29154,2.29169,2.29115,2.29158,44200000.0
2005-09-12 04:02:00,2.2914,2.29144,2.29098,2.29137,57000000.0
2005-09-12 04:03:00,2.29105,2.29163,2.29102,2.29139,29300000.0
2005-09-12 04:04:00,2.29098,2.29153,2.29098,2.29126,33300000.0
2005-09-12 04:05:00,2.29124,2.29144,2.29098,2.29137,49500000.0
2005-09-12 04:06:00,2.29142,2.29154,2.29065,2.29065,52200000.0
2005-09-12 04:07:00,2.2909,2.29132,2.29081,2.29112,31500000.0
2005-09-12 04:08:00,2.29132,2.29156,2.29102,2.29122,49400000.0
2005-09-12 04:09:00,2.29127,2.29143,2.29071,2.29108,41900000.0
2005-09-12 04:10:00,2.29097,2.2911,2.29069,2.29098,24000000.0
2005-09-12 04:11:00,2.29115,2.29149,2.29087,2.29136,22300000.0
2005-09-12 04:12:00,2.29112,2.29164,2.29101,2.29152,40500000.0
2005-09-12 04:13:00,2.29142,2.29153,2.29083,2.29105,69299999.0
2005-09-12 04:14:00,2.29107,2.29112,2.29005,2.29025,43900000.0
2005-09-12 04:15:00,2.29048,2.29073,2.29015,2.29057,23100000.0
2005-09-12 04:16:00,2.2907,2.29192,2.29061,2.29159,53700000.0
2005-09-12 04:17:00,2.29153,2.29172,2.2906,2.2906,36900000.0
2005-09-12 04:18:00,2.29145,2.29183,2.29081,2.29086,31800000.0
2005-09-12 04:19:00,2.29159,2.29174,2.29116,2.29138,37100000.0
2005-09-12 04:20:00,2.29121,2.29163,2.29102,2.29131,25700000.0
2005-09-12 04:21:00,2.29137,2.29161,2.29106,2.29158,44000000.0
2005-09-12 04:22:00,2.29165,2.292,2.29118,2.29118,62100000.0
2005-09-12 04:23:00,2.29078,2.29121,2.29068,2.29114,36000000.0
2005-09-12 04:24:00,2.29119,2.29144,2.29094,2.29131,53900000.0
2005-09-12 04:25:00,2.29145,2.29166,2.29118,2.29137,52800000.0
2005-09-12 04:26:00,2.2916,2.29185,2.29132,2.29153,25400000.0
2005-09-12 04:27:00,2.29142,2.29171,2.29112,2.29115,36700000.0
2005-09-12 04:28:00,2.29147,2.2918,2.29123,2.29141,42700000.0
2005-09-12 04:29:00,2.29153,2.29192,2.29124,2.29182,70100000.0
2005-09-12 04:30:00,2.2921,2.29222,2.29102,2.29117,59700000.0
2005-09-12 04:31:00,2.29093,2.29157,2.29081,2.29133,25300000.0
2005-09-12 04:32:00,2.29147,2.29157,2.29084,2.2912,31800000.0
2005-09-12 04:33:00,2.29108,2.29157,2.29102,2.29122,41900000.0
2005-09-12 04:34:00,2.29031,2.29142,2.29027,2.29137,27800000.0
2005-09-12 04:35:00,2.29107,2.29147,2.29096,2.29147,33300000.0
2005-09-12 04:36:00,2.29145,2.29176,2.29101,2.29168,34000000.0
2005-09-12 04:37:00,2.29169,2.29173,2.29104,2.29143,43600000.0
2005-09-12 04:38:00,2.29155,2.29169,2.29111,2.29135,28800000.0
2005-09-12 04:39:00,2.29127,2.29166,2.29114,2.29152,46300000.0
2005-09-12 04:40:00,2.2914,2.29199,2.29134,2.29188,25900000.0
2005-09-12 04:41:00,2.29196,2.29208,2.29125,2.29137,24200000.0
2005-09-12 04:42:00,2.2918,2.29184,2.29118,2.2916,34400000.0
2005-09-12 04:43:00,2.29146,2.29187,2.29127,2.29162,54400000.0
2005-09-12 04:44:00,2.29147,2.29186,2.29131,2.29171,43800000.0
2005-09-12 04:45:00,2.29145,2.29185,2.29121,2.29185,22900000.0
2005-09-12 04:46:00,2.29145,2.29167,2.29119,2.29145,48100000.0
2005-09-12 04:47:00,2.29123,2.29205,2.29123,2.29179,49800000.0
2005-09-12 04:48:00,2.29162,2.2919,2.29139,2.2918,47400000.0
2005-09-12 04:49:00,2.29206,2.29241,2.29158,2.29185,46500000.0
2005-09-12 04:50:00,2.29188,2.29471,2.29188,2.2938,39900000.0
2005-09-12 04:51:00,2.29405,2.29525,2.29377,2.29525,37800000.0
2005-09-12 04:52:00,2.2957,2.2959,2.29429,2.29465,37900001.0
2005-09-12 04:53:00,2.29525,2.29525,2.29408,2.29416,30200000.0
2005-09-12 04:54:00,2.2943,2.29544,2.2943,2.29532,39800000.0
2005-09-12 04:55:00,2.29568,2.29589,2.29457,2.29481,23300000.0
2005-09-12 04:56:00,2.2951,2.29523,2.29437,2.2947,32600000.0
2005-09-12 04:57:00,2.29483,2.29483,2.29427,2.2947,29400000.0
2005-09-12 04:58:00,2.29492,2.29501,2.29448,2.29484,27000000.0
2005-09-12 04:59:00,2.29508,2.29528,2.29432,2.29475,33900000.0
2005-09-12 05:00:00,2.29417,2.29613,2.29417,2.29606,65200000.0
2005-09-12 05:01:00,2.29718,2.29761,2.29641,2.29697,15700000.0
2005-09-12 05:02:00,2.29757,2.29765,2.29651,2.29655,29100000.0
2005-09-12 05:03:00,2.29616,2.29636,2.29597,2.29598,30200000.0
2005-09-12 05:04:00,2.29662,2.29666,2.29552,2.2962,60300000.0
2005-09-12 05:05:00,2.29629,2.2965,2.29604,2.29614,37700000.0
2005-09-12 05:06:00,2.29562,2.29619,2.29532,2.2958,52100000.0
2005-09-12 05:07:00,2.2956,2.29614,2.29533,2.29586,38100000.0
2005-09-12 05:08:00,2.29518,2.29648,2.29509,2.29648,33200000.0
2005-09-12 05:09:00,2.29617,2.2967,2.29592,2.29638,48500000.0
2005-09-12 05:10:00,2.29642,2.29655,2.2956,2.29652,30200000.0
2005-09-12 05:11:00,2.29642,2.29642,2.29548,2.29615,31500000.0
2005-09-12 05:12:00,2.29604,2.2961,2.29541,2.29547,50100000.0
2005-09-12 05:13:00,2.29552,2.29577,2.29517,2.29552,24400000.0
2005-09-12 05:14:00,2.29493,2.29549,2.2947,2.29545,28500000.0
2005-09-12 05:15:00,2.29559,2.29576,2.29506,2.29576,57200000.0
2005-09-12 05:16:00,2.29553,2.29568,2.29519,2.2954,50300000.0
2005-09-12 05:17:00,2.29543,2.29587,2.2953,2.29543,21900000.0
2005-09-12 05:18:00,2.29579,2.29604,2.29534,2.29534,53900000.0
2005-09-12 05:19:00,2.29559,2.29598,2.2953,2.29573,40700000.0
2005-09-12 05:20:00,2.29532,2.29587,2.29523,2.2957,23200000.0
2005-09-12 05:21:00,2.29615,2.29618,2.29503,2.29514,35100000.0
2005-09-12 05:22:00,2.29488,2.29512,2.29459,2.29496,29800000.0
2005-09-12 05:23:00,2.2945,2.29508,2.2942,2.29496,31300000.0
2005-09-12 05:24:00,2.29458,2.29474,2.29405,2.29427,35300000.0
2005-09-12 05:25:00,2.29463,2.29505,2.29456,2.29476,42100000.0
2005-09-12 05:26:00,2.29468,2.2952,2.29468,2.29503,33000000.0
2005-09-12 05:27:00,2.29462,2.29496,2.29442,2.29496,61900000.0
2005-09-12 05:28:00,2.29547,2.29547,2.2945,2.29481,22300000.0
2005-09-12 05:29:00,2.29514,2.2953,2.29438,2.29515,35600000.0
2005-09-12 05:30:00,2.29505,2.29549,2.29495,2.29546,19800000.0
2005-09-12 05:31:00,2.29542,2.29543,2.29491,2.29532,44500000.0
2005-09-12 05:32:00,2.2951,2.29549,2.29477,2.29501,31600000.0
2005-09-12 05:33:00,2.29532,2.29569,2.29513,2.29562,24600000.0
2005-09-12 05:34:00,2.29549,2.29566,2.2951,2.29512,42600000.0
2005-09-12 05:35:00,2.29508,2.29557,2.29501,2.29523,39200000.0
2005-09-12 05:36:00,2.2955,2.2956,2.29508,2.29508,43500000.0
2005-09-12 05:37:00,2.29518,2.29536,2.29486,2.29536,46999999.0
2005-09-12 05:38:00,2.29549,2.29551,2.295,2.29517,62600000.0
2005-09-12 05:39:00,2.29505,2.29554,2.29501,2.29547,21800000.0
2005-09-12 05:40:00,2.29494,2.2953,2.29476,2.29485,22200000.0
2005-09-12 05:41:00,2.29483,2.29569,2.29468,2.29568,28800000.0
2005-09-12 05:42:00,2.29605,2.29625,2.29509,2.29557,39200000.0
2005-09-12 05:43:00,2.29574,2.29599,2.29542,2.29594,31000000.0
2005-09-12 05:44:00,2.29542,2.29591,2.29523,2.29569,45300000.0
2005-09-12 05:45:00,2.29599,2.29609,2.29546,2.29597,41300001.0
2005-09-12 05:46:00,2.29601,2.29613,2.29565,2.29612,45400000.0
2005-09-12 05:47:00,2.29635,2.29666,2.29588,2.2964,57700000.0
2005-09-12 05:48:00,2.29593,2.29634,2.29561,2.29597,31800000.0
2005-09-12 05:49:00,2.29617,2.29631,2.2957,2.29609,23300000.0
2005-09-12 05:50:00,2.29568,2.29628,2.29567,2.29604,52200000.0
2005-09-12 05:51:00,2.29611,2.29636,2.29586,2.29627,34600000.0
2005-09-12 05:52:00,2.29598,2.29706,2.29588,2.2967,37500000.0
2005-09-12 05:53:00,2.29678,2.29699,2.29648,2.29654,37100000.0
2005-09-12 05:54:00,2.29693,2.29693,2.29632,2.29688,35700000.0
2005-09-12 05:55:00,2.29675,2.29699,2.29637,2.29682,34100000.0
2005-09-12 05:56:00,2.2967,2.29692,2.29637,2.29656,20000000.0
2005-09-12 05:57:00,2.29693,2.29749,2.29684,2.29724,21600000.0
2005-09-12 05:58:00,2.29715,2.29761,2.29701,2.29734,30200000.0
2005-09-12 05:59:00,2.29732,2.29744,2.29712,2.29721,40400000.0
2005-09-12 06:00:00,2.29732,2.29735,2.29673,2.29681,34900000.0
2005-09-12 06:01:00,2.29702,2.29707,2.29627,2.29663,45100000.0
2005-09-12 06:02:00,2.29677,2.29692,2.29625,2.29643,67500001.0
2005-09-12 06:03:00,2.29677,2.29692,2.29609,2.2964,29000000.0
2005-09-12 06:04:00,2.29641,2.29652,2.29576,2.29638,36200000.0
2005-09-12 06:05:00,2.29629,2.29646,2.29591,2.29629,34800000.0
2005-09-12 06:06:00,2.29617,2.29618,2.29551,2.2956,45100000.0
2005-09-12 06:07:00,2.29575,2.29656,2.29568,2.29637,20900000.0
2005-09-12 06:08:00,2.29643,2.29643,2.29585,2.296,32800000.0
2005-09-12 06:09:00,2.29623,2.29654,2.2961,2.29611,23600000.0
2005-09-12 06:10:00,2.29593,2.29634,2.29578,2.29624,42400000.0
2005-09-12 06:11:00,2.29632,2.29652,2.29601,2.2962,27700000.0
2005-09-12 06:12:00,2.29566,2.29664,2.29562,2.29657,22100000.0
2005-09-12 06:13:00,2.2963,2.2963,2.29589,2.29604,41100000.0
2005-09-12 06:14:00,2.29594,2.29606,2.29556,2.29587,49499999.0
2005-09-12 06:15:00,2.29586,2.29603,2.29557,2.29563,40300000.0
2005-09-12 06:16:00,2.29601,2.29601,2.29537,2.29585,34200000.0
2005-09-12 06:17:00,2.29611,2.29614,2.29546,2.29599,31600000.0
2005-09-12 06:18:00,2.29595,2.29607,2.29549,2.29606,50400000.0
2005-09-12 06:19:00,2.29589,2.29614,2.29526,2.29613,48900000.0
2005-09-12 06:20:00,2.2962,2.29633,2.29529,2.29593,33400000.0
2005-09-12 06:21:00,2.29601,2.2962,2.29555,2.29618,39800000.0
2005-09-12 06:22:00,2.29602,2.29602,2.29526,2.29582,38500000.0
2005-09-12 06:23:00,2.29572,2.29587,2.29518,2.29545,43400000.0
2005-09-12 06:24:00,2.29575,2.29589,2.29526,2.29573,48600000.0
2005-09-12 06:25:00,2.29572,2.29589,2.29544,2.29558,26400000.0
2005-09-12 06:26:00,2.29551,2.29595,2.29547,2.29563,57000000.0
2005-09-12 06:27:00,2.29586,2.296,2.29511,2.29554,30100000.0
2005-09-12 06:28:00,2.29617,2.29617,2.29554,2.29566,24600000.0
2005-09-12 06:29:00,2.2954,2.29599,2.29524,2.29567,38400000.0
2005-09-12 06:30:00,2.29603,2.29606,2.2955,2.29594,38300000.0
2005-09-12 06:31:00,2.29528,2.29624,2.29525,2.29552,33600000.0
2005-09-12 06:32:00,2.29597,2.29607,2.29536,2.29587,47600000.0
2005-09-12 06:33:00,2.29572,2.29609,2.29545,2.29604,36300000.0
2005-09-12 06:34:00,2.29634,2.29639,2.29558,2.29558,70400000.0
2005-09-12 06:35:00,2.29569,2.29627,2.29554,2.2961,43700000.0
2005-09-12 06:36:00,2.29569,2.29626,2.29561,2.29625,22600000.0
2005-09-12 06:37:00,2.29601,2.2965,2.29581,2.29646,22900000.0
2005-09-12 06:38:00,2.29614,2.29643,2.2953,2.29578,60100000.0
2005-09-12 06:39:00,2.29598,2.29611,2.29524,2.29553,40500000.0
2005-09-12 06:40:00,2.29548,2.29608,2.29527,2.29535,45400000.0
2005-09-12 06:41:00,2.29503,2.29574,2.29497,2.29574,49400000.0
2005-09-12 06:42:00,2.29523,2.29545,2.29485,2.29485,26600000.0
2005-09-12 06:43:00,2.29528,2.29556,2.29488,2.29491,42000000.0
2005-09-12 06:44:00,2.29532,2.29573,2.29521,2.29573,72400000.0
2005-09-12 06:45:00,2.29577,2.29598,2.29527,2.29577,26900000.0
2005-09-12 06:46:00,2.29549,2.29567,2.29528,2.29567,40500000.0
2005-09-12 06:47:00,2.29605,2.29605,2.2951,2.2951,28100000.0
2005-09-12 06:48:00,2.29521,2.2956,2.29506,2.29535,35700000.0
2005-09-12 06:49:00,2.29542,2.29578,2.29522,2.29534,45700001.0
2005-09-12 06:50:00,2.29572,2.29573,2.29478,2.29502,25100000.0
2005-09-12 06:51:00,2.29542,2.29586,2.29521,2.29586,40600000.0
2005-09-12 06:52:00,2.29561,2.29593,2.2951,2.29585,61600000.0
2005-09-12 06:53:00,2.29614,2.29619,2.29563,2.29618,39700000.0
2005-09-12 06:54:00,2.29635,2.29647,2.29562,2.29587,24800000.0
2005-09-12 06:55:00,2.29553,2.29611,2.29546,2.296,26500000.0
2005-09-12 06:56:00,2.29585,2.29621,2.29563,2.29563,40900000.0
2005-09-12 06:57:00,2.29599,2.29629,2.29562,2.29629,45400000.0
2005-09-12 06:58:00,2.29635,2.29652,2.29556,2.29639,41600000.0
2005-09-12 06:59:00,2.29621,2.29638,2.29587,2.29623,44400000.0
2005-09-12 07:00:00,2.296,2.29653,2.29581,2.29653,31600000.0
2005-09-12 07:01:00,2.2961,2.29647,2.29583,2.2963,33400000.0
2005-09-12 07:02:00,2.29627,2.29647,2.29567,2.29567,33200000.0
2005-09-12 07:03:00,2.29571,2.29613,2.29571,2.29613,51900000.0
2005-09-12 07:04:00,2.29612,2.29633,2.29561,2.29611,34600000.0
2005-09-12 07:05:00,2.29616,2.29628,2.2957,2.29583,18400000.0
2005-09-12 07:06:00,2.29596,2.29612,2.29535,2.29577,39400000.0
2005-09-12 07:07:00,2.29608,2.29623,2.2957,2.29587,22300000.0
2005-09-12 07:08:00,2.29573,2.29677,2.29556,2.29677,32700000.0
2005-09-12 07:09:00,2.2962,2.29651,2.29582,2.29651,30200000.0
2005-09-12 07:10:00,2.29642,2.29654,2.29567,2.29594,39800000.0
2005-09-12 07:11:00,2.29625,2.29652,2.29543,2.29632,42100000.0
2005-09-12 07:12:00,2.29598,2.29621,2.29549,2.29602,40000000.0
2005-09-12 07:13:00,2.29617,2.29634,2.29565,2.2961,37200000.0
2005-09-12 07:14:00,2.29583,2.29627,2.29578,2.29604,29000000.0
2005-09-12 07:15:00,2.29623,2.29631,2.29565,2.2959,35600000.0
2005-09-12 07:16:00,2.29637,2.29656,2.29556,2.29656,66200001.0
2005-09-12 07:17:00,2.29617,2.29682,2.29617,2.29643,37300000.0
2005-09-12 07:18:00,2.29653,2.29687,2.29621,2.29684,25600000.0
2005-09-12 07:19:00,2.2965,2.29677,2.29612,2.29653,45900000.0
2005-09-12 07:20:00,2.29653,2.29705,2.29643,2.29705,32100000.0
2005-09-12 07:21:00,2.29692,2.29692,2.29634,2.2965,22300000.0
2005-09-12 07:22:00,2.29635,2.29685,2.29619,2.29673,22200000.0
2005-09-12 07:23:00,2.29635,2.2968,2.29609,2.29675,44400000.0
2005-09-12 07:24:00,2.2966,2.29703,2.29622,2.29682,47300000.0
2005-09-12 07:25:00,2.29681,2.29702,2.29648,2.29678,37300000.0
2005-09-12 07:26:00,2.2968,2.29708,2.2965,2.29678,34600000.0
2005-09-12 07:27:00,2.2967,2.29708,2.29635,2.29656,45500000.0
2005-09-12 07:28:00,2.2975,2.29757,2.29656,2.2969,25200000.0
2005-09-12 07:29:00,2.2976,2.2976,2.29652,2.29677,46300000.0
2005-09-12 07:30:00,2.2973,2.2973,2.2966,2.29693,47200000.0
2005-09-12 07:31:00,2.29666,2.29721,2.29644,2.29708,23400000.0
2005-09-12 07:32:00,2.29698,2.29723,2.29654,2.29675,51500000.0
2005-09-12 07:33:00,2.29677,2.29681,2.29601,2.29631,58600000.0
2005-09-12 07:34:00,2.29599,2.29612,2.29553,2.29595,44500000.0
2005-09-12 07:35:00,2.29612,2.29622,2.29565,2.29599,52700000.0
2005-09-12 07:36:00,2.29544,2.29621,2.29523,2.29554,28900000.0
2005-09-12 07:37:00,2.29518,2.29562,2.29512,2.2953,33700000.0
2005-09-12 07:38:00,2.29534,2.29542,2.29459,2.29501,39900000.0
2005-09-12 07:39:00,2.2951,2.29524,2.29451,2.29486,26300000.0
2005-09-12 07:40:00,2.29474,2.29511,2.29448,2.29448,43700000.0
2005-09-12 07:41:00,2.29445,2.29459,2.29423,2.29454,32100000.0
2005-09-12 07:42:00,2.2943,2.29481,2.29407,2.29481,49900001.0
2005-09-12 07:43:00,2.29502,2.29502,2.29402,2.29402,25500000.0
2005-09-12 07:44:00,2.29425,2.29464,2.29396,2.29453,49000000.0
2005-09-12 07:45:00,2.29385,2.29441,2.2937,2.29407,64100000.0
2005-09-12 07:46:00,2.29419,2.29441,2.29392,2.29437,39400000.0
2005-09-12 07:47:00,2.2944,2.29463,2.29415,2.2944,25800000.0
2005-09-12 07:48:00,2.29415,2.29444,2.2938,2.2938,42400000.0
2005-09-12 07:49:00,2.29487,2.29487,2.29356,2.29356,25000000.0
2005-09-12 07:50:00,2.294,2.29421,2.29356,2.29387,57100000.0
2005-09-12 07:51:00,2.29383,2.29427,2.29356,2.29378,39000000.0
2005-09-12 07:52:00,2.2939,2.29425,2.29378,2.29416,32700000.0
2005-09-12 07:53:00,2.29427,2.29427,2.29313,2.29321,25000000.0
2005-09-12 07:54:00,2.29352,2.29382,2.29338,2.29361,44500000.0
2005-09-12 07:55:00,2.29377,2.29403,2.29324,2.29324,22800000.0
2005-09-12 07:56:00,2.29384,2.2939,2.2936,2.29382,29800000.0
2005-09-12 07:57:00,2.2939,2.29392,2.29295,2.29327,35200000.0
2005-09-12 07:58:00,2.29375,2.29388,2.29306,2.29353,46500000.0
2005-09-12 07:59:00,2.2937,2.2937,2.29311,2.29351,50300000.0
2005-09-12 08:00:00,2.29336,2.29408,2.29322,2.29399,32400000.0
2005-09-12 08:01:00,2.29298,2.29388,2.29283,2.29327,41300000.0
2005-09-12 08:02:00,2.29288,2.29332,2.29266,2.29311,33100000.0
2005-09-12 08:03:00,2.29282,2.29302,2.29238,2.2928,41600000.0
2005-09-12 08:04:00,2.29245,2.29307,2.29231,2.29287,37000000.0
2005-09-12 08:05:00,2.29257,2.29335,2.29257,2.29325,43900000.0
2005-09-12 08:06:00,2.29333,2.29348,2.29305,2.29332,49500000.0
2005-09-12 08:07:00,2.29347,2.29349,2.29291,2.29331,38799999.0
2005-09-12 08:08:00,2.29374,2.29374,2.29313,2.29336,38600000.0
2005-09-12 08:09:00,2.29343,2.29366,2.29328,2.2934,52100000.0
2005-09-12 08:10:00,2.293,2.29356,2.29262,2.29268,37900000.0
2005-09-12 08:11:00,2.2919,2.29257,2.29163,2.29191,47700000.0
2005-09-12 08:12:00,2.29143,2.29223,2.2913,2.29209,23200000.0
2005-09-12 08:13:00,2.29243,2.29251,2.29179,2.29232,27400000.0
2005-09-12 08:14:00,2.29233,2.29255,2.29212,2.29238,29100000.0
2005-09-12 08:15:00,2.29242,2.2936,2.29211,2.29337,36000000.0
2005-09-12 08:16:00,2.29332,2.29338,2.29285,2.29313,24700000.0
2005-09-12 08:17:00,2.29352,2.29354,2.2926,2.29289,40800000.0
2005-09-12 08:18:00,2.2936,2.29389,2.29286,2.29286,20700000.0
2005-09-12 08:19:00,2.29187,2.29288,2.29187,2.29288,23300000.0
2005-09-12 08:20:00,2.29263,2.29292,2.29243,2.29267,35800000.0
2005-09-12 08:21:00,2.29198,2.29242,2.29159,2.29214,34600000.0
2005-09-12 08:22:00,2.29173,2.29253,2.29172,2.2923,31700000.0
2005-09-12 08:23:00,2.29243,2.29251,2.29202,2.29239,35700000.0
2005-09-12 08:24:00,2.29273,2.29309,2.29244,2.29296,31200000.0
2005-09-12 08:25:00,2.29302,2.29307,2.29244,2.29283,47599999.0
2005-09-12 08:26:00,2.29268,2.29281,2.29236,2.29276,35100000.0
2005-09-12 08:27:00,2.29295,2.29297,2.29246,2.29263,52300001.0
2005-09-12 08:28:00,2.29279,2.29287,2.29201,2.29247,31000000.0
2005-09-12 08:29:00,2.2924,2.29281,2.29202,2.29281,25800000.0
2005-09-12 08:30:00,2.29301,2.29332,2.29227,2.29245,22200000.0
2005-09-12 08:31:00,2.29283,2.29283,2.292,2.29283,50500000.0
2005-09-12 08:32:00,2.2927,2.29351,2.29257,2.29277,27200000.0
2005-09-12 08:33:00,2.29318,2.29337,2.29263,2.29296,27100000.0
2005-09-12 08:34:00,2.29332,2.29385,2.29324,2.29334,67700000.0
2005-09-12 08:35:00,2.29357,2.29366,2.29315,2.29342,46300000.0
2005-09-12 08:36:00,2.29333,2.29368,2.29308,2.29362,50800000.0
2005-09-12 08:37:00,2.2938,2.29397,2.29324,2.29386,36400000.0
2005-09-12 08:38:00,2.2938,2.29381,2.29253,2.29293,40200000.0
2005-09-12 08:39:00,2.29257,2.29314,2.29228,2.29228,27400000.0
2005-09-12 08:40:00,2.29229,2.29246,2.29172,2.2919,42600000.0
2005-09-12 08:41:00,2.29162,2.29241,2.29158,2.29241,29700000.0
2005-09-12 08:42:00,2.29204,2.29233,2.29151,2.29217,33000000.0
2005-09-12 08:43:00,2.29245,2.29266,2.29178,2.29211,33800000.0
2005-09-12 08:44:00,2.29178,2.29247,2.29178,2.29229,33200000.0
2005-09-12 08:45:00,2.29216,2.29264,2.292,2.29217,39800000.0
2005-09-12 08:46:00,2.2922,2.29224,2.29165,2.29188,25400000.0
2005-09-12 08:47:00,2.29182,2.29193,2.2913,2.29144,46100000.0
2005-09-12 08:48:00,2.29134,2.29156,2.29104,2.29149,41900000.0
2005-09-12 08:49:00,2.29152,2.29158,2.29092,2.29137,34700000.0
2005-09-12 08:50:00,2.29148,2.29169,2.29103,2.29116,19600000.0
2005-09-12 08:51:00,2.29108,2.29142,2.29092,2.29119,43700000.0
2005-09-12 08:52:00,2.29146,2.29177,2.29128,2.29145,29900000.0
2005-09-12 08:53:00,2.29164,2.29191,2.29124,2.29144,32400000.0
2005-09-12 08:54:00,2.29175,2.29187,2.29081,2.29094,50800001.0
2005-09-12 08:55:00,2.291,2.29169,2.29092,2.29144,29100000.0
2005-09-12 08:56:00,2.2912,2.29186,2.29119,2.29176,40500000.0
2005-09-12 08:57:00,2.29167,2.29213,2.29138,2.29213,56000000.0
2005-09-12 08:58:00,2.29252,2.29252,2.29173,2.29208,54000000.0
2005-09-12 08:59:00,2.29198,2.2922,2.29176,2.29181,19700000.0
2005-09-12 09:00:00,2.29175,2.29217,2.29151,2.29217,37900000.0
2005-09-12 09:01:00,2.29193,2.29193,2.29088,2.29098,20400000.0
2005-09-12 09:02:00,2.29095,2.29164,2.2908,2.29148,27900000.0
2005-09-12 09:03:00,2.29153,2.29182,2.2913,2.29159,21400000.0
2005-09-12 09:04:00,2.2914,2.29179,2.29115,2.29145,23700000.0
2005-09-12 09:05:00,2.29091,2.29138,2.29078,2.29135,41300000.0
2005-09-12 09:06:00,2.29124,2.2918,2.29101,2.29152,41900000.0
2005-09-12 09:07:00,2.2912,2.29133,2.29079,2.29087,19700000.0
2005-09-12 09:08:00,2.29118,2.29118,2.29066,2.29099,47500000.0
2005-09-12 09:09:00,2.29079,2.29105,2.29009,2.29058,38400000.0
2005-09-12 09:10:00,2.29065,2.2908,2.2903,2.29041,28300000.0
2005-09-12 09:11:00,2.29033,2.29048,2.28993,2.29018,38600000.0
2005-09-12 09:12:00,2.28996,2.29062,2.2899,2.29048,42700000.0
2005-09-12 09:13:00,2.29046,2.29085,2.29035,2.29055,36300000.0
2005-09-12 09:14:00,2.29078,2.29092,2.29038,2.29053,38500000.0
2005-09-12 09:15:00,2.29075,2.29104,2.29048,2.2909,38600000.0
2005-09-12 09:16:00,2.29066,2.29095,2.29047,2.29088,61500000.0
2005-09-12 09:17:00,2.29028,2.29062,2.2901,2.29045,43800001.0
2005-09-12 09:18:00,2.29043,2.29085,2.29039,2.29082,41100000.0
2005-09-12 09:19:00,2.29076,2.29163,2.29073,2.29154,35900000.0
2005-09-12 09:20:00,2.29169,2.29173,2.29123,2.29139,21600000.0
2005-09-12 09:21:00,2.29156,2.29162,2.2912,2.29143,26400000.0
2005-09-12 09:22:00,2.29159,2.29159,2.29095,2.29158,56300000.0
2005-09-12 09:23:00,2.29144,2.29155,2.29108,2.29151,27000000.0
2005-09-12 09:24:00,2.29123,2.2915,2.29109,2.2915,26800000.0
2005-09-12 09:25:00,2.29088,2.29151,2.29073,2.29151,66799999.0
2005-09-12 09:26:00,2.29134,2.29172,2.29123,2.29154,24500000.0
2005-09-12 09:27:00,2.29132,2.29158,2.29062,2.29087,32300000.0
2005-09-12 09:28:00,2.2909,2.29173,2.29072,2.29164,53100001.0
2005-09-12 09:29:00,2.29169,2.29178,2.2912,2.29139,34100000.0
2005-09-12 09:30:00,2.29149,2.29164,2.29078,2.29114,17300000.0
2005-09-12 09:31:00,2.29122,2.29143,2.29105,2.29114,35300000.0
2005-09-12 09:32:00,2.29156,2.29216,2.29094,2.29153,45600000.0
2005-09-12 09:33:00,2.29167,2.29192,2.29131,2.29136,41200000.0
2005-09-12 09:34:00,2.29108,2.29142,2.29083,2.29122,17000000.0
2005-09-12 09:35:00,2.2911,2.29131,2.29075,2.29089,51600000.0
2005-09-12 09:36:00,2.2912,2.29143,2.29086,2.29119,52700000.0
2005-09-12 09:37:00,2.29135,2.29145,2.29068,2.29145,61700000.0
2005-09-12 09:38:00,2.29104,2.29127,2.29037,2.29047,29600000.0
2005-09-12 09:39:00,2.29026,2.29057,2.29002,2.2904,50400000.0
2005-09-12 09:40:00,2.29032,2.29052,2.2898,2.29003,39300000.0
2005-09-12 09:41:00,2.2901,2.2901,2.28934,2.28998,43100000.0
2005-09-12 09:42:00,2.28908,2.29037,2.28908,2.29034,28500000.0
2005-09-12 09:43:00,2.29053,2.29066,2.29032,2.29032,34300000.0
2005-09-12 09:44:00,2.2904,2.2904,2.28993,2.29013,33300000.0
2005-09-12 09:45:00,2.28969,2.29008,2.28936,2.28983,26000000.0
2005-09-12 09:46:00,2.28986,2.29029,2.28978,2.29027,33800000.0
2005-09-12 09:47:00,2.29019,2.29064,2.29005,2.29025,32600000.0
2005-09-12 09:48:00,2.29055,2.29063,2.28971,2.28998,42200000.0
2005-09-12 09:49:00,2.28983,2.28997,2.28933,2.28976,43500000.0
2005-09-12 09:50:00,2.28968,2.28994,2.2892,2.28989,26000000.0
2005-09-12 09:51:00,2.29019,2.29019,2.28909,2.28909,18500000.0
2005-09-12 09:52:00,2.28972,2.28972,2.28871,2.28917,34100000.0
2005-09-12 09:53:00,2.2894,2.28967,2.28878,2.28892,31700000.0
2005-09-12 09:54:00,2.28906,2.28958,2.28886,2.28944,34900000.0
2005-09-12 09:55:00,2.28944,2.28954,2.28863,2.28865,43200000.0
2005-09-12 09:56:00,2.28885,2.28924,2.28851,2.28901,35000000.0
2005-09-12 09:57:00,2.28874,2.28884,2.28843,2.28858,41900000.0
2005-09-12 09:58:00,2.28884,2.28884,2.28814,2.28841,35000000.0
2005-09-12 09:59:00,2.2885,2.28883,2.28811,2.28822,26000000.0
2005-09-12 10:00:00,2.28815,2.28859,2.28777,2.28845,34200000.0
2005-09-12 10:01:00,2.28857,2.28857,2.28794,2.28829,39600000.0
2005-09-12 10:02:00,2.28869,2.28869,2.28797,2.28835,41500000.0
2005-09-12 10:03:00,2.28872,2.28878,2.28798,2.28841,54700001.0
2005-09-12 10:04:00,2.28835,2.28835,2.28776,2.28788,46800000.0
2005-09-12 10:05:00,2.28775,2.28804,2.28751,2.28786,30800000.0
2005-09-12 10:06:00,2.28779,2.28789,2.28741,2.28772,39700000.0
2005-09-12 10:07:00,2.28843,2.28843,2.28741,2.28755,30100000.0
2005-09-12 10:08:00,2.28781,2.28795,2.2874,2.28773,24800000.0
2005-09-12 10:09:00,2.28745,2.28756,2.28709,2.28712,38100000.0
2005-09-12 10:10:00,2.28701,2.28731,2.28674,2.28727,44200000.0
2005-09-12 10:11:00,2.28668,2.28734,2.28658,2.28724,33100000.0
2005-09-12 10:12:00,2.28687,2.28698,2.28653,2.28675,30600000.0
2005-09-12 10:13:00,2.28682,2.28726,2.28651,2.28706,39900000.0
2005-09-12 10:14:00,2.28712,2.2873,2.28653,2.28713,36700000.0
2005-09-12 10:15:00,2.2875,2.28779,2.28728,2.28772,27600000.0
2005-09-12 10:16:00,2.28779,2.28781,2.28694,2.28744,51999999.0
2005-09-12 10:17:00,2.28713,2.28754,2.28682,2.28752,41600000.0
2005-09-12 10:18:00,2.28709,2.28791,2.28709,2.28791,31700000.0
2005-09-12 10:19:00,2.28748,2.28815,2.28739,2.28775,39100000.0
2005-09-12 10:20:00,2.28782,2.28791,2.28704,2.28722,55400000.0
2005-09-12 10:21:00,2.28754,2.28756,2.28691,2.28736,43000000.0
2005-09-12 10:22:00,2.28737,2.2875,2.28654,2.28703,55100000.0
2005-09-12 10:23:00,2.28669,2.28722,2.28658,2.28679,51500000.0
2005-09-12 10:24:00,2.28691,2.2872,2.28666,2.2872,32300000.0
2005-09-12 10:25:00,2.28714,2.28728,2.28669,2.28703,37400000.0
2005-09-12 10:26:00,2.28732,2.28737,2.28648,2.28693,28600000.0
2005-09-12 10:27:00,2.28689,2.28726,2.28674,2.28703,35700000.0
2005-09-12 10:28:00,2.2873,2.2875,2.28662,2.28692,36000000.0
2005-09-12 10:29:00,2.28698,2.2874,2.28686,2.28712,32900000.0
2005-09-12 10:30:00,2.2874,2.2874,2.28623,2.28653,51000000.0
2005-09-12 10:31:00,2.28648,2.28709,2.28635,2.28709,29800000.0
2005-09-12 10:32:00,2.28715,2.28738,2.28651,2.28698,36300000.0
2005-09-12 10:33:00,2.28707,2.28742,2.28676,2.28703,48200000.0
2005-09-12 10:34:00,2.28697,2.28716,2.28646,2.28671,17500000.0
2005-09-12 10:35:00,2.28727,2.28727,2.28657,2.28702,25000000.0
2005-09-12 10:36:00,2.28666,2.28727,2.28645,2.28727,22300000.0
2005-09-12 10:37:00,2.28688,2.28725,2.28669,2.28686,60400000.0
2005-09-12 10:38:00,2.28672,2.28693,2.28589,2.28659,36300000.0
2005-09-12 10:39:00,2.28692,2.28714,2.28665,2.28694,40800000.0
2005-09-12 10:40:00,2.28727,2.2874,2.28668,2.28708,31500000.0
2005-09-12 10:41:00,2.28718,2.28723,2.28669,2.28703,32800000.0
2005-09-12 10:42:00,2.28724,2.28738,2.28672,2.28692,33600000.0
2005-09-12 10:43:00,2.28715,2.28744,2.28641,2.28662,20900000.0
2005-09-12 10:44:00,2.28693,2.28732,2.28643,2.28697,45600000.0
2005-09-12 10:45:00,2.28708,2.28769,2.28689,2.28769,26800000.0
2005-09-12 10:46:00,2.28746,2.28775,2.28709,2.28742,38200000.0
2005-09-12 10:47:00,2.28739,2.28754,2.28674,2.28728,56700000.0
2005-09-12 10:48:00,2.28675,2.28757,2.28669,2.28742,45100000.0
2005-09-12 10:49:00,2.2872,2.28811,2.28695,2.28811,28800000.0
2005-09-12 10:50:00,2.28785,2.28841,2.28775,2.28829,45900000.0
2005-09-12 10:51:00,2.28827,2.2885,2.28792,2.28829,39200000.0
2005-09-12 10:52:00,2.28825,2.28829,2.28803,2.28819,55400000.0
2005-09-12 10:53:00,2.2882,2.2888,2.28803,2.28863,23800000.0
2005-09-12 10:54:00,2.2884,2.28882,2.28832,2.28874,31500000.0
2005-09-12 10:55:00,2.28863,2.28883,2.28844,2.2887,44500000.0
2005-09-12 10:56:00,2.28878,2.28909,2.28839,2.28846,45500000.0
2005-09-12 10:57:00,2.28817,2.28862,2.28801,2.2886,39700000.0
2005-09-12 10:58:00,2.28845,2.28876,2.28811,2.28873,52800000.0
2005-09-12 10:59:00,2.28849,2.28908,2.28831,2.28849,50200000.0
2005-09-12 11:00:00,2.28868,2.28873,2.28788,2.28802,35200000.0
2005-09-12 11:01:00,2.28863,2.2888,2.2883,2.28879,28200000.0
2005-09-12 11:02:00,2.2886,2.28923,2.28836,2.28923,33500000.0
2005-09-12 11:03:00,2.28883,2.28926,2.28881,2.28911,50500000.0
2005-09-12 11:04:00,2.28898,2.28929,2.2888,2.28903,46800000.0
2005-09-12 11:05:00,2.2891,2.2893,2.28869,2.28913,63500001.0
2005-09-12 11:06:00,2.289,2.28924,2.28876,2.28909,35000000.0
2005-09-12 11:07:00,2.28909,2.28926,2.28859,2.28911,34400000.0
2005-09-12 11:08:00,2.28908,2.28961,2.28908,2.2894,25000000.0
2005-09-12 11:09:00,2.28935,2.28968,2.28913,2.28968,26100000.0
2005-09-12 11:10:00,2.2897,2.29007,2.28942,2.28961,21900000.0
2005-09-12 11:11:00,2.29016,2.29046,2.29,2.29035,43600000.0
2005-09-12 11:12:00,2.29021,2.29052,2.29005,2.29033,49499999.0
2005-09-12 11:13:00,2.2905,2.2907,2.29012,2.29023,38300000.0
2005-09-12 11:14:00,2.29041,2.29051,2.29009,2.29045,50500000.0
2005-09-12 11:15:00,2.29023,2.291,2.29005,2.291,43500000.0
2005-09-12 11:16:00,2.2908,2.29104,2.29047,2.29085,37600000.0
2005-09-12 11:17:00,2.29116,2.29116,2.29046,2.29071,31100000.0
2005-09-12 11:18:00,2.2905,2.29109,2.29021,2.29075,40400000.0
2005-09-12 11:19:00,2.29063,2.29065,2.29016,2.29022,59800000.0
2005-09-12 11:20:00,2.29049,2.29049,2.28977,2.29,35600000.0
2005-09-12 11:21:00,2.29038,2.29053,2.29006,2.29033,45800000.0
2005-09-12 11:22:00,2.29062,2.29064,2.28995,2.29008,36700000.0
2005-09-12 11:23:00,2.29035,2.29035,2.28966,2.28973,37200000.0
2005-09-12 11:24:00,2.29018,2.29026,2.28967,2.2901,34500000.0
2005-09-12 11:25:00,2.2903,2.29044,2.28987,2.28991,44300000.0
2005-09-12 11:26:00,2.28949,2.28969,2.28897,2.28934,50200000.0
2005-09-12 11:27:00,2.2897,2.28985,2.28913,2.2892,30400000.0
2005-09-12 11:28:00,2.28886,2.28945,2.28881,2.28935,73400000.0
2005-09-12 11:29:00,2.2891,2.2894,2.28884,2.28908,45200000.0
2005-09-12 11:30:00,2.28889,2.28933,2.28872,2.28913,26700000.0
2005-09-12 11:31:00,2.28927,2.28965,2.28909,2.28943,38100000.0
2005-09-12 11:32:00,2.28962,2.28964,2.2891,2.28946,30200000.0
2005-09-12 11:33:00,2.28952,2.28971,2.28925,2.28967,43600000.0
2005-09-12 11:34:00,2.28936,2.28973,2.28913,2.28973,52300000.0
2005-09-12 11:35:00,2.28975,2.29015,2.28957,2.28987,32600000.0
2005-09-12 11:36:00,2.2901,2.29034,2.28974,2.29016,45400000.0
2005-09-12 11:37:00,2.28963,2.29064,2.28948,2.29064,25100000.0
2005-09-12 11:38:00,2.29023,2.2908,2.29023,2.29058,56000000.0
2005-09-12 11:39:00,2.29053,2.2909,2.29032,2.29083,48300000.0
2005-09-12 11:40:00,2.29075,2.29111,2.2905,2.29111,21600000.0
2005-09-12 11:41:00,2.29087,2.29098,2.29063,2.29081,46400000.0
2005-09-12 11:42:00,2.29088,2.29126,2.29074,2.29108,53500000.0
2005-09-12 11:43:00,2.29105,2.29106,2.29069,2.29095,44800000.0
2005-09-12 11:44:00,2.29065,2.29089,2.29033,2.29048,39500000.0
2005-09-12 11:45:00,2.29038,2.29062,2.29013,2.29062,30700000.0
2005-09-12 11:46:00,2.29085,2.29085,2.29025,2.29066,24000000.0
2005-09-12 11:47:00,2.29124,2.29135,2.29067,2.29134,44400000.0
2005-09-12 11:48:00,2.29117,2.29147,2.28993,2.29035,33200000.0
2005-09-12 11:49:00,2.29045,2.2913,2.29032,2.29109,17900000.0
2005-09-12 11:50:00,2.29074,2.29118,2.29056,2.29091,61900001.0
2005-09-12 11:51:00,2.29091,2.29129,2.29053,2.29112,50600000.0
2005-09-12 11:52:00,2.291,2.29122,2.29076,2.29122,26300000.0
2005-09-12 11:53:00,2.29118,2.29171,2.29106,2.29167,17500000.0
2005-09-12 11:54:00,2.29163,2.2917,2.29096,2.2913,41800000.0
2005-09-12 11:55:00,2.29139,2.29169,2.29133,2.29152,55900000.0
2005-09-12 11:56:00,2.29149,2.29179,2.29109,2.29168,54400000.0
2005-09-12 11:57:00,2.29148,2.2918,2.2912,2.29179,40600000.0
2005-09-12 11:58:00,2.29166,2.29166,2.29121,2.29149,26400000.0
2005-09-12 11:59:00,2.2911,2.29161,2.29097,2.29153,30900000.0
2005-09-12 12:00:00,2.29147,2.29164,2.29118,2.29138,27600000.0
2005-09-12 12:01:00,2.29159,2.29159,2.29078,2.29095,46700000.0
2005-09-12 12:02:00,2.29087,2.2915,2.29056,2.29146,21500000.0
2005-09-12 12:03:00,2.2915,2.29177,2.29108,2.29108,22800000.0
2005-09-12 12:04:00,2.29136,2.29173,2.29128,2.29135,26600000.0
2005-09-12 12:05:00,2.29185,2.29185,2.29128,2.29162,43600000.0
2005-09-12 12:06:00,2.292,2.29207,2.29153,2.29195,23000000.0
2005-09-12 12:07:00,2.29216,2.29238,2.29195,2.29213,50000000.0
2005-09-12 12:08:00,2.29183,2.29215,2.29164,2.29214,39000000.0
2005-09-12 12:09:00,2.29213,2.29213,2.29169,2.29169,42800000.0
2005-09-12 12:10:00,2.29194,2.29201,2.29143,2.29177,27000000.0
2005-09-12 12:11:00,2.29183,2.29245,2.2917,2.2918,74299999.0
2005-09-12 12:12:00,2.29206,2.2925,2.29196,2.29223,26700000.0
2005-09-12 12:13:00,2.29247,2.29247,2.29033,2.2916,55800000.0
2005-09-12 12:14:00,2.29251,2.29251,2.29221,2.29234,47900000.0
2005-09-12 12:15:00,2.29245,2.29267,2.29188,2.29213,35600000.0
2005-09-12 12:16:00,2.29225,2.29273,2.29223,2.29236,40500000.0
2005-09-12 12:17:00,2.29246,2.29266,2.2922,2.29241,40400000.0
2005-09-12 12:18:00,2.29285,2.29301,2.2921,2.29252,42000000.0
2005-09-12 12:19:00,2.29277,2.29297,2.29226,2.29226,20200000.0
2005-09-12 12:20:00,2.29253,2.29261,2.29208,2.29208,33900000.0
2005-09-12 12:21:00,2.29205,2.29271,2.29205,2.29257,29900000.0
2005-09-12 12:22:00,2.29248,2.29274,2.29225,2.2923,45100000.0
2005-09-12 12:23:00,2.29286,2.29289,2.29227,2.29257,52100001.0
2005-09-12 12:24:00,2.29253,2.29262,2.29232,2.29251,42200000.0
2005-09-12 12:25:00,2.29258,2.293,2.29238,2.2926,52200000.0
2005-09-12 12:26:00,2.29247,2.29275,2.29224,2.2927,47400000.0
2005-09-12 12:27:00,2.29248,2.29285,2.29224,2.29257,49600000.0
2005-09-12 12:28:00,2.29226,2.29283,2.29217,2.29274,31400000.0
2005-09-12 12:29:00,2.29238,2.29283,2.29212,2.29229,37900000.0
2005-09-12 12:30:00,2.29244,2.29276,2.29231,2.29269,34300000.0
2005-09-12 12:31:00,2.29241,2.29288,2.29225,2.29225,28200000.0
2005-09-12 12:32:00,2.29221,2.2924,2.29193,2.29205,20500000.0
2005-09-12 12:33:00,2.2925,2.29271,2.29204,2.29222,51400000.0
2005-09-12 12:34:00,2.29235,2.2929,2.29235,2.29269,46900000.0
2005-09-12 12:35:00,2.29236,2.2932,2.2921,2.29293,46500000.0
2005-09-12 12:36:00,2.29295,2.29364,2.2927,2.2934,41000000.0
2005-09-12 12:37:00,2.29341,2.29357,2.29261,2.29326,46700000.0
2005-09-12 12:38:00,2.29287,2.29312,2.29234,2.29291,49800000.0
2005-09-12 12:39:00,2.2926,2.2929,2.29186,2.29191,45200000.0
2005-09-12 12:40:00,2.29279,2.29341,2.2927,2.29325,44300000.0
2005-09-12 12:41:00,2.29338,2.29361,2.29321,2.29361,25500000.0
2005-09-12 12:42:00,2.29323,2.29415,2.29322,2.2936,52300000.0
2005-09-12 12:43:00,2.29326,2.29414,2.29326,2.29408,45900000.0
2005-09-12 12:44:00,2.29372,2.29405,2.29334,2.29405,48200000.0
2005-09-12 12:45:00,2.2938,2.29398,2.29301,2.29324,39200000.0
2005-09-12 12:46:00,2.29308,2.29339,2.29277,2.29305,18000000.0
2005-09-12 12:47:00,2.29324,2.29332,2.29245,2.2929,39400000.0
2005-09-12 12:48:00,2.29262,2.29302,2.29247,2.29276,55100000.0
2005-09-12 12:49:00,2.29302,2.29308,2.29252,2.29284,23800000.0
2005-09-12 12:50:00,2.293,2.293,2.29199,2.29226,30400000.0
2005-09-12 12:51:00,2.29233,2.29291,2.29209,2.29269,29600000.0
2005-09-12 12:52:00,2.29257,2.29273,2.29234,2.2925,48100000.0
2005-09-12 12:53:00,2.29267,2.29313,2.29239,2.29306,36500000.0
2005-09-12 12:54:00,2.29312,2.29321,2.29244,2.29284,45500000.0
2005-09-12 12:55:00,2.29305,2.29307,2.29263,2.29291,46100001.0
2005-09-12 12:56:00,2.29307,2.29326,2.29238,2.29284,33100000.0
2005-09-12 12:57:00,2.29234,2.2928,2.29234,2.29267,52200000.0
2005-09-12 12:58:00,2.29275,2.29321,2.29245,2.29321,25700000.0
2005-09-12 12:59:00,2.29337,2.29353,2.29262,2.29321,57700000.0
2005-09-12 13:00:00,2.29292,2.29341,2.29262,2.29262,55100000.0
2005-09-12 13:01:00,2.2929,2.293,2.29247,2.29287,50100000.0
2005-09-12 13:02:00,2.293,2.29307,2.29242,2.29259,51499999.0
2005-09-12 13:03:00,2.29281,2.29314,2.29281,2.29301,42699999.0
2005-09-12 13:04:00,2.29327,2.29344,2.29295,2.2932,44400000.0
2005-09-12 13:05:00,2.29349,2.29349,2.29282,2.29302,22100000.0
2005-09-12 13:06:00,2.29296,2.29347,2.29289,2.29329,20100000.0
2005-09-12 13:07:00,2.29319,2.29342,2.29299,2.29299,42100000.0
2005-09-12 13:08:00,2.29297,2.29338,2.29272,2.29302,40700000.0
2005-09-12 13:09:00,2.29288,2.29341,2.2927,2.29341,23300000.0
2005-09-12 13:10:00,2.29317,2.29347,2.2927,2.29318,38700000.0
2005-09-12 13:11:00,2.29312,2.29342,2.29283,2.29332,32200000.0
2005-09-12 13:12:00,2.29354,2.29354,2.29296,2.29301,30700000.0
2005-09-12 13:13:00,2.29296,2.29342,2.29288,2.29303,31200000.0
2005-09-12 13:14:00,2.2926,2.29324,2.2924,2.29324,36300000.0
2005-09-12 13:15:00,2.29283,2.29323,2.29269,2.29305,30400000.0
2005-09-12 13:16:00,2.29259,2.29303,2.29239,2.29295,30000000.0
2005-09-12 13:17:00,2.29255,2.29276,2.29218,2.29257,42400000.0
2005-09-12 13:18:00,2.29253,2.29267,2.29208,2.29211,55900000.0
2005-09-12 13:19:00,2.2926,2.2926,2.29204,2.29224,16400000.0
2005-09-12 13:20:00,2.29267,2.29279,2.29224,2.29243,21200000.0
2005-09-12 13:21:00,2.29277,2.29283,2.29214,2.29267,40700000.0
2005-09-12 13:22:00,2.29264,2.29268,2.29211,2.29225,55400000.0
2005-09-12 13:23:00,2.29229,2.2924,2.2919,2.29237,41600000.0
2005-09-12 13:24:00,2.29195,2.29241,2.29195,2.29217,45000000.0
2005-09-12 13:25:00,2.29227,2.29243,2.29174,2.2918,49200000.0
2005-09-12 13:26:00,2.29162,2.29189,2.29125,2.29189,48100000.0
2005-09-12 13:27:00,2.29157,2.29159,2.29118,2.29159,22500000.0
2005-09-12 13:28:00,2.29151,2.29157,2.29112,2.29128,40300000.0
2005-09-12 13:29:00,2.29149,2.29153,2.29085,2.29109,53200000.0
2005-09-12 13:30:00,2.29142,2.29149,2.29089,2.29143,35000000.0
2005-09-12 13:31:00,2.29127,2.29171,2.29109,2.29166,26200000.0
2005-09-12 13:32:00,2.29176,2.29181,2.29125,2.29125,56700000.0
2005-09-12 13:33:00,2.29174,2.29187,2.29125,2.29157,40600000.0
2005-09-12 13:34:00,2.29148,2.29168,2.2913,2.2913,28400000.0
2005-09-12 13:35:00,2.29087,2.29133,2.29078,2.2912,49900000.0
2005-09-12 13:36:00,2.29126,2.29157,2.29106,2.29149,22500000.0
2005-09-12 13:37:00,2.29146,2.29146,2.29061,2.29104,29700000.0
2005-09-12 13:38:00,2.29137,2.29144,2.2905,2.29101,45500001.0
2005-09-12 13:39:00,2.29093,2.29115,2.29079,2.29114,74000001.0
2005-09-12 13:40:00,2.29126,2.29126,2.29068,2.291,22800000.0
2005-09-12 13:41:00,2.29075,2.29135,2.29055,2.29128,25500000.0
2005-09-12 13:42:00,2.29072,2.29122,2.29045,2.29118,29700000.0
2005-09-12 13:43:00,2.29097,2.29121,2.29054,2.2908,30000000.0
2005-09-12 13:44:00,2.29073,2.29113,2.29044,2.29055,30400000.0
2005-09-12 13:45:00,2.29072,2.29084,2.29026,2.29044,29500000.0
2005-09-12 13:46:00,2.29069,2.29084,2.29028,2.29074,44700000.0
2005-09-12 13:47:00,2.29054,2.2907,2.29026,2.29037,25100000.0
2005-09-12 13:48:00,2.29015,2.29062,2.28997,2.29037,56200000.0
2005-09-12 13:49:00,2.29052,2.2907,2.29017,2.29038,33400000.0
2005-09-12 13:50:00,2.29016,2.29047,2.29006,2.29033,28600000.0
2005-09-12 13:51:00,2.28995,2.29059,2.28995,2.29033,38400000.0
2005-09-12 13:52:00,2.29014,2.2907,2.28988,2.29069,36100000.0
2005-09-12 13:53:00,2.29011,2.29044,2.29,2.29025,34300000.0
2005-09-12 13:54:00,2.28997,2.2902,2.28973,2.29013,50200000.0
2005-09-12 13:55:00,2.28995,2.29002,2.2896,2.28973,50900000.0
2005-09-12 13:56:00,2.28954,2.2897,2.28926,2.28958,24500000.0
2005-09-12 13:57:00,2.2896,2.29,2.28919,2.28978,38200000.0
2005-09-12 13:58:00,2.28983,2.2899,2.2895,2.28981,58200000.0
2005-09-12 13:59:00,2.28968,2.28991,2.2891,2.28959,36800000.0
2005-09-12 14:00:00,2.28941,2.28993,2.28923,2.28992,42000000.0
2005-09-12 14:01:00,2.28997,2.29001,2.28953,2.28986,34100000.0
2005-09-12 14:02:00,2.29005,2.29015,2.28952,2.28981,36600000.0
2005-09-12 14:03:00,2.29023,2.29033,2.28959,2.29023,42700000.0
2005-09-12 14:04:00,2.28992,2.29033,2.28969,2.29016,65300000.0
2005-09-12 14:05:00,2.29017,2.2902,2.28964,2.28999,33900001.0
2005-09-12 14:06:00,2.29043,2.29064,2.28988,2.29009,23100000.0
2005-09-12 14:07:00,2.29048,2.29086,2.28993,2.29008,27000000.0
2005-09-12 14:08:00,2.29026,2.29069,2.29011,2.29046,50100000.0
2005-09-12 14:09:00,2.29036,2.29077,2.29019,2.29072,28900000.0
2005-09-12 14:10:00,2.2902,2.29095,2.29001,2.29034,54000000.0
2005-09-12 14:11:00,2.29036,2.29062,2.29012,2.29029,44100000.0
2005-09-12 14:12:00,2.29075,2.29075,2.28992,2.29005,40600000.0
2005-09-12 14:13:00,2.29018,2.29037,2.28983,2.2902,40000000.0
2005-09-12 14:14:00,2.28995,2.29002,2.28965,2.28974,40800000.0
2005-09-12 14:15:00,2.28977,2.2898,2.28879,2.2894,56200000.0
2005-09-12 14:16:00,2.28927,2.2893,2.28878,2.28919,18800000.0
2005-09-12 14:17:00,2.28926,2.28946,2.28903,2.28926,42400000.0
2005-09-12 14:18:00,2.28944,2.28948,2.28891,2.2893,56300000.0
2005-09-12 14:19:00,2.2893,2.29005,2.2893,2.28974,62200000.0
2005-09-12 14:20:00,2.28992,2.28993,2.2893,2.28984,40300000.0
2005-09-12 14:21:00,2.28965,2.29003,2.28959,2.28975,60400000.0
2005-09-12 14:22:00,2.29037,2.29037,2.28974,2.29016,37800001.0
2005-09-12 14:23:00,2.29047,2.29083,2.29013,2.29031,46700000.0
2005-09-12 14:24:00,2.29051,2.29062,2.29008,2.29022,42700000.0
2005-09-12 14:25:00,2.29037,2.29065,2.28996,2.29016,38300000.0
2005-09-12 14:26:00,2.2903,2.2903,2.28944,2.29024,47300000.0
2005-09-12 14:27:00,2.28997,2.29007,2.28955,2.2898,29500000.0
2005-09-12 14:28:00,2.28939,2.28989,2.28925,2.28979,53900000.0
2005-09-12 14:29:00,2.28987,2.28987,2.28918,2.28938,38600000.0
2005-09-12 14:30:00,2.28965,2.28984,2.2892,2.28967,43300000.0
2005-09-12 14:31:00,2.28992,2.28992,2.28889,2.28946,33500000.0
2005-09-12 14:32:00,2.28967,2.28984,2.28888,2.28922,35700000.0
2005-09-12 14:33:00,2.28918,2.28954,2.28889,2.28926,26500000.0
2005-09-12 14:34:00,2.28935,2.28964,2.28901,2.28964,30900000.0
2005-09-12 14:35:00,2.28955,2.28965,2.28918,2.28921,32200000.0
2005-09-12 14:36:00,2.28964,2.28975,2.28935,2.28953,23600000.0
2005-09-12 14:37:00,2.28957,2.28992,2.28943,2.28949,30500000.0
2005-09-12 14:38:00,2.28932,2.29009,2.28906,2.2898,29900000.0
2005-09-12 14:39:00,2.28949,2.28984,2.28912,2.28922,24800000.0
2005-09-12 14:40:00,2.28965,2.28969,2.28894,2.2892,44000000.0
2005-09-12 14:41:00,2.28895,2.28927,2.28873,2.28887,26000000.0
2005-09-12 14:42:00,2.28858,2.28868,2.2882,2.28862,23200000.0
2005-09-12 14:43:00,2.28851,2.28855,2.28791,2.28816,30600000.0
2005-09-12 14:44:00,2.28781,2.28849,2.28781,2.28848,48900000.0
2005-09-12 14:45:00,2.28837,2.28931,2.28819,2.28895,59000000.0
2005-09-12 14:46:00,2.28925,2.28956,2.2889,2.28897,23300000.0
2005-09-12 14:47:00,2.28947,2.28966,2.28875,2.28922,21900000.0
2005-09-12 14:48:00,2.28967,2.28985,2.28917,2.28958,36900000.0
2005-09-12 14:49:00,2.28983,2.29011,2.28947,2.28994,25800000.0
2005-09-12 14:50:00,2.28975,2.291,2.28975,2.291,26800000.0
2005-09-12 14:51:00,2.29102,2.29102,2.29047,2.29057,31100000.0
2005-09-12 14:52:00,2.29077,2.29096,2.29044,2.29071,59900000.0
2005-09-12 14:53:00,2.29072,2.29091,2.29017,2.29091,38100000.0
2005-09-12 14:54:00,2.2904,2.29105,2.2903,2.29091,31500000.0
2005-09-12 14:55:00,2.29043,2.29151,2.29039,2.29149,42700000.0
2005-09-12 14:56:00,2.29161,2.29207,2.29155,2.29177,34700000.0
2005-09-12 14:57:00,2.29148,2.29176,2.29122,2.29161,54400000.0
2005-09-12 14:58:00,2.29138,2.29163,2.2911,2.2911,40000000.0
2005-09-12 14:59:00,2.29128,2.29128,2.29068,2.29101,36600000.0
2005-09-12 15:00:00,2.29085,2.29123,2.29063,2.29063,36700000.0
2005-09-12 15:01:00,2.29072,2.29107,2.29057,2.29086,36900000.0
2005-09-12 15:02:00,2.29087,2.29112,2.29059,2.29099,40900000.0
2005-09-12 15:03:00,2.2912,2.29151,2.2911,2.2914,52400000.0
2005-09-12 15:04:00,2.29122,2.29133,2.29039,2.29106,47400000.0
2005-09-12 15:05:00,2.29133,2.29148,2.29093,2.29097,38500000.0
2005-09-12 15:06:00,2.29138,2.29161,2.29074,2.29127,41800000.0
2005-09-12 15:07:00,2.29142,2.29155,2.29063,2.29099,24800000.0
2005-09-12 15:08:00,2.29068,2.29147,2.29052,2.29127,23400000.0
2005-09-12 15:09:00,2.2917,2.29188,2.29135,2.29168,40400000.0
2005-09-12 15:10:00,2.292,2.292,2.29073,2.29189,24900000.0
2005-09-12 15:11:00,2.29235,2.29235,2.2915,2.29178,40600000.0
2005-09-12 15:12:00,2.29142,2.29178,2.29142,2.2916,25700000.0
2005-09-12 15:13:00,2.29185,2.29216,2.29151,2.29204,32400000.0
2005-09-12 15:14:00,2.29199,2.29203,2.29122,2.29131,36100000.0
2005-09-12 15:15:00,2.2917,2.2917,2.29103,2.29131,31800000.0
2005-09-12 15:16:00,2.29149,2.29155,2.29099,2.29122,32500000.0
2005-09-12 15:17:00,2.29103,2.29179,2.29096,2.29172,47600001.0
2005-09-12 15:18:00,2.29147,2.2916,2.29086,2.29149,50900000.0
2005-09-12 15:19:00,2.2917,2.29186,2.29101,2.29115,55100000.0
2005-09-12 15:20:00,2.29128,2.29184,2.29128,2.29181,41200000.0
2005-09-12 15:21:00,2.29147,2.29202,2.29124,2.2918,51300000.0
2005-09-12 15:22:00,2.29177,2.29211,2.29128,2.29174,32200000.0
2005-09-12 15:23:00,2.29152,2.29209,2.29144,2.29191,31100000.0
2005-09-12 15:24:00,2.2918,2.29211,2.29101,2.2915,29500000.0
2005-09-12 15:25:00,2.29144,2.29172,2.29125,2.29155,39700000.0
2005-09-12 15:26:00,2.29123,2.29183,2.29119,2.29172,19200000.0
2005-09-12 15:27:00,2.29148,2.29174,2.29117,2.29174,29900000.0
2005-09-12 15:28:00,2.29133,2.29171,2.291,2.29165,44100000.0
2005-09-12 15:29:00,2.29172,2.29172,2.29084,2.29139,40900000.0
2005-09-12 15:30:00,2.29162,2.29178,2.29116,2.29153,32000000.0
2005-09-12 15:31:00,2.2916,2.29184,2.29119,2.29119,34400000.0
2005-09-12 15:32:00,2.29192,2.29206,2.29124,2.29193,31300000.0
2005-09-12 15:33:00,2.29169,2.29221,2.29153,2.29213,40200000.0
2005-09-12 15:34:00,2.29193,2.29217,2.29166,2.29193,39700000.0
2005-09-12 15:35:00,2.29189,2.29214,2.2912,2.2917,59200000.0
2005-09-12 15:36:00,2.29093,2.29182,2.29035,2.29139,49800000.0
2005-09-12 15:37:00,2.29152,2.29192,2.29131,2.29176,22900000.0
2005-09-12 15:38:00,2.2918,2.2918,2.29068,2.29096,33400000.0
2005-09-12 15:39:00,2.29071,2.29141,2.29046,2.29118,29400000.0
2005-09-12 15:40:00,2.29159,2.29159,2.29085,2.29144,28400000.0
2005-09-12 15:41:00,2.29174,2.29182,2.29097,2.29151,35900000.0
2005-09-12 15:42:00,2.29123,2.29189,2.29123,2.29183,39800000.0
2005-09-12 15:43:00,2.29161,2.29174,2.29109,2.2914,36400000.0
2005-09-12 15:44:00,2.29145,2.29163,2.29108,2.29121,49200000.0
2005-09-12 15:45:00,2.29138,2.29173,2.29122,2.2914,68699999.0
2005-09-12 15:46:00,2.29136,2.2919,2.29133,2.29169,30100000.0
2005-09-12 15:47:00,2.29143,2.29194,2.29141,2.29193,45600000.0
2005-09-12 15:48:00,2.2911,2.29161,2.29103,2.29156,51000000.0
2005-09-12 15:49:00,2.2919,2.29225,2.29153,2.29205,41400000.0
2005-09-12 15:50:00,2.29227,2.29236,2.29138,2.29167,37300000.0
2005-09-12 15:51:00,2.29199,2.29214,2.29124,2.29158,39700000.0
2005-09-12 15:52:00,2.29167,2.29184,2.29131,2.2916,33800000.0
2005-09-12 15:53:00,2.29167,2.2918,2.29119,2.29144,32400000.0
2005-09-12 15:54:00,2.2914,2.29171,2.29122,2.2914,40400000.0
2005-09-12 15:55:00,2.2913,2.29148,2.29087,2.29115,32200000.0
2005-09-12 15:56:00,2.29108,2.29146,2.29089,2.29126,34800000.0
2005-09-12 15:57:00,2.29141,2.29205,2.29124,2.29205,30000000.0
2005-09-12 15:58:00,2.29231,2.29254,2.29187,2.29247,73699999.0
2005-09-12 15:59:00,2.2924,2.29273,2.2922,2.29263,57000000.0
2005-09-12 16:00:00,2.2925,2.29266,2.29208,2.29232,39800000.0
2005-09-12 16:01:00,2.29203,2.29211,2.29148,2.29171,40500000.0
2005-09-12 16:02:00,2.29143,2.29202,2.29087,2.29184,21800000.0
2005-09-12 16:03:00,2.29146,2.29188,2.29123,2.2917,44400000.0
2005-09-12 16:04:00,2.29154,2.29164,2.29088,2.29141,36800000.0
2005-09-12 16:05:00,2.29142,2.29159,2.29094,2.29099,31700000.0
2005-09-12 16:06:00,2.2916,2.29164,2.29122,2.29148,45400000.0
2005-09-12 16:07:00,2.2917,2.29192,2.29139,2.29157,46300001.0
2005-09-12 16:08:00,2.29142,2.29163,2.29084,2.29116,32300000.0
2005-09-12 16:09:00,2.29142,2.29153,2.29085,2.29132,26000000.0
2005-09-12 16:10:00,2.29128,2.29174,2.29119,2.29174,36200000.0
2005-09-12 16:11:00,2.29147,2.29189,2.291,2.29184,36200000.0
2005-09-12 16:12:00,2.29134,2.29182,2.29129,2.29146,44300000.0
2005-09-12 16:13:00,2.29177,2.29192,2.29118,2.29154,29500000.0
2005-09-12 16:14:00,2.2918,2.2918,2.29128,2.29129,37100000.0
2005-09-12 16:15:00,2.29112,2.29162,2.29098,2.29152,63900000.0
2005-09-12 16:16:00,2.29169,2.2917,2.29086,2.2909,15800000.0
2005-09-12 16:17:00,2.29144,2.2916,2.29096,2.29153,37900000.0
2005-09-12 16:18:00,2.29166,2.29166,2.29088,2.29133,35500000.0
2005-09-12 16:19:00,2.29147,2.29147,2.29087,2.29113,36800000.0
2005-09-12 16:20:00,2.29082,2.29135,2.29044,2.29111,34000000.0
2005-09-12 16:21:00,2.29093,2.29122,2.29064,2.29097,33800000.0
2005-09-12 16:22:00,2.29065,2.29108,2.29049,2.29084,41200000.0
2005-09-12 16:23:00,2.29092,2.29129,2.29039,2.29115,55200000.0
2005-09-12 16:24:00,2.2912,2.29161,2.29087,2.29118,36100000.0
2005-09-12 16:25:00,2.29145,2.29169,2.29119,2.29166,18500000.0
2005-09-12 16:26:00,2.29143,2.29214,2.29128,2.29209,55800000.0
2005-09-12 16:27:00,2.292,2.29208,2.29117,2.29186,51300001.0
2005-09-12 16:28:00,2.2916,2.29165,2.29093,2.29157,58100000.0
2005-09-12 16:29:00,2.29155,2.29177,2.29108,2.29136,25200000.0
2005-09-12 16:30:00,2.29177,2.29198,2.29125,2.29148,30400000.0
2005-09-12 16:31:00,2.29147,2.29182,2.29115,2.29157,40200000.0
2005-09-12 16:32:00,2.29182,2.29182,2.29055,2.29058,28700000.0
2005-09-12 16:33:00,2.29093,2.29119,2.29044,2.2911,46900000.0
2005-09-12 16:34:00,2.29125,2.29152,2.29042,2.29121,49600000.0
2005-09-12 16:35:00,2.29126,2.29147,2.29076,2.2913,46300000.0
2005-09-12 16:36:00,2.29102,2.29127,2.29062,2.29062,38900000.0
2005-09-12 16:37:00,2.29137,2.29144,2.29056,2.29072,30000000.0
2005-09-12 16:38:00,2.29109,2.29135,2.29081,2.29104,30000000.0
2005-09-12 16:39:00,2.29131,2.29143,2.29075,2.29143,49800000.0
2005-09-12 16:40:00,2.29135,2.29184,2.29103,2.29181,31100000.0
2005-09-12 16:41:00,2.2914,2.29191,2.2912,2.29191,23800000.0
2005-09-12 16:42:00,2.29194,2.29206,2.29166,2.29184,28500000.0
2005-09-12 16:43:00,2.292,2.29205,2.29134,2.29205,54200000.0
2005-09-12 16:44:00,2.29224,2.29238,2.29174,2.292,52100000.0
2005-09-12 16:45:00,2.29191,2.29265,2.29186,2.29265,30300000.0
2005-09-12 16:46:00,2.29235,2.29243,2.29193,2.29227,41500000.0
2005-09-12 16:47:00,2.29206,2.29208,2.29138,2.29156,25400000.0
2005-09-12 16:48:00,2.2919,2.29204,2.29111,2.29167,36700000.0
2005-09-12 16:49:00,2.29181,2.29206,2.29142,2.29158,42400000.0
2005-09-12 16:50:00,2.29147,2.29168,2.291,2.29143,30800000.0
2005-09-12 16:51:00,2.29186,2.29195,2.29115,2.29148,38900000.0
2005-09-12 16:52:00,2.2917,2.29175,2.29104,2.29141,27800000.0
2005-09-12 16:53:00,2.29155,2.29186,2.29091,2.29091,37600000.0
2005-09-12 16:54:00,2.29177,2.29203,2.29113,2.2918,41199999.0
2005-09-12 16:55:00,2.29144,2.29159,2.29123,2.29123,28000000.0
2005-09-12 16:56:00,2.29115,2.29159,2.29102,2.29152,34600000.0
2005-09-12 16:57:00,2.29152,2.29158,2.29088,2.29108,26200000.0
2005-09-12 16:58:00,2.29073,2.29092,2.29043,2.29058,30600000.0
2005-09-12 16:59:00,2.29062,2.29121,2.29043,2.29062,26100000.0
2005-09-12 17:00:00,2.28993,2.29059,2.28969,2.29021,39500000.0
2005-09-12 17:01:00,2.29069,2.29072,2.28978,2.29051,37400000.0
2005-09-12 17:02:00,2.29003,2.29036,2.28981,2.29026,30300000.0
2005-09-12 17:03:00,2.29014,2.29038,2.28956,2.2903,48299999.0
2005-09-12 17:04:00,2.28999,2.29038,2.28969,2.28969,42600000.0
2005-09-12 17:05:00,2.29048,2.29062,2.28974,2.29038,31700000.0
2005-09-12 17:06:00,2.29004,2.29023,2.28969,2.29022,32300000.0
2005-09-12 17:07:00,2.29035,2.29083,2.2899,2.29062,25800000.0
2005-09-12 17:08:00,2.29043,2.2906,2.28998,2.29024,28700000.0
2005-09-12 17:09:00,2.29085,2.29115,2.29045,2.29103,24300000.0
2005-09-12 17:10:00,2.29157,2.29157,2.29073,2.29115,40400000.0
2005-09-12 17:11:00,2.29086,2.29153,2.29086,2.29142,39100000.0
2005-09-12 17:12:00,2.29101,2.29191,2.29089,2.29152,32400000.0
2005-09-12 17:13:00,2.29163,2.29211,2.29137,2.29207,33600000.0
2005-09-12 17:14:00,2.2925,2.29272,2.29189,2.29253,40800000.0
2005-09-12 17:15:00,2.2925,2.29282,2.29219,2.29262,32700000.0
2005-09-12 17:16:00,2.29181,2.29239,2.29154,2.29209,56000000.0
2005-09-12 17:17:00,2.29237,2.29237,2.29106,2.29118,26300000.0
2005-09-12 17:18:00,2.29126,2.29186,2.29115,2.29186,18700000.0
2005-09-12 17:19:00,2.29207,2.29208,2.29131,2.29146,36000000.0
2005-09-12 17:20:00,2.29146,2.29159,2.2907,2.29105,24900000.0
2005-09-12 17:21:00,2.29174,2.29187,2.29122,2.29123,33800000.0
2005-09-12 17:22:00,2.29128,2.29145,2.29078,2.29143,72400000.0
2005-09-12 17:23:00,2.29162,2.29175,2.2912,2.29145,25500000.0
2005-09-12 17:24:00,2.29135,2.29159,2.29082,2.29101,37000000.0
2005-09-12 17:25:00,2.29182,2.29202,2.29086,2.29086,35100000.0
2005-09-12 17:26:00,2.29107,2.2913,2.29084,2.29097,25200000.0
2005-09-12 17:27:00,2.29081,2.29142,2.29069,2.2914,23500000.0
2005-09-12 17:28:00,2.29136,2.29142,2.29086,2.29119,39900000.0
2005-09-12 17:29:00,2.29105,2.2913,2.29056,2.29056,27500000.0
2005-09-12 17:30:00,2.29152,2.29175,2.29116,2.29135,49600000.0
2005-09-12 17:31:00,2.29142,2.29172,2.29116,2.29138,42600000.0
2005-09-12 17:32:00,2.29166,2.29189,2.29117,2.29144,27900000.0
2005-09-12 17:33:00,2.29169,2.29181,2.29051,2.29053,33900000.0
2005-09-12 17:34:00,2.29116,2.29131,2.29052,2.29052,35700000.0
2005-09-12 17:35:00,2.29097,2.29132,2.29069,2.29087,37900000.0
2005-09-12 17:36:00,2.29153,2.29181,2.29112,2.29112,25000000.0
2005-09-12 17:37:00,2.29093,2.29175,2.29074,2.29164,26900000.0
2005-09-12 17:38:00,2.29168,2.29191,2.29122,2.29125,44600000.0
2005-09-12 17:39:00,2.2915,2.29197,2.29122,2.29172,29800000.0
2005-09-12 17:40:00,2.2919,2.29209,2.29108,2.29171,41300000.0
2005-09-12 17:41:00,2.2916,2.29217,2.29132,2.29207,19200000.0
2005-09-12 17:42:00,2.29156,2.29273,2.29153,2.29258,41600000.0
2005-09-12 17:43:00,2.29187,2.29277,2.29184,2.29273,37200000.0
2005-09-12 17:44:00,2.29204,2.29302,2.29195,2.29285,61400000.0
2005-09-12 17:45:00,2.29279,2.29306,2.29232,2.29249,26400000.0
2005-09-12 17:46:00,2.29267,2.29283,2.29204,2.29248,65500000.0
2005-09-12 17:47:00,2.29236,2.29257,2.29217,2.29257,34100000.0
2005-09-12 17:48:00,2.2925,2.29267,2.292,2.29233,26100000.0
2005-09-12 17:49:00,2.29209,2.29252,2.29189,2.29212,30200000.0
2005-09-12 17:50:00,2.29215,2.29249,2.29181,2.29199,36500000.0
2005-09-12 17:51:00,2.29235,2.29243,2.29153,2.29156,27900000.0
2005-09-12 17:52:00,2.29166,2.29209,2.29104,2.29209,34700000.0
2005-09-12 17:53:00,2.29178,2.29253,2.29173,2.29227,22900000.0
2005-09-12 17:54:00,2.29217,2.29254,2.29172,2.29204,34700000.0
2005-09-12 17:55:00,2.29199,2.29215,2.29131,2.2914,27500000.0
2005-09-12 17:56:00,2.29206,2.29213,2.2914,2.29164,22000000.0
2005-09-12 17:57:00,2.2919,2.2919,2.29111,2.29126,36000000.0
2005-09-12 17:58:00,2.29166,2.29169,2.29096,2.29129,41600000.0
2005-09-12 17:59:00,2.2904,2.29128,2.2904,2.29108,32100000.0
2005-09-12 18:00:00,2.29093,2.29127,2.29064,2.29078,37700000.0
2005-09-12 18:01:00,2.29119,2.29158,2.29077,2.29133,309499999.0
2005-09-12 18:02:00,2.29128,2.29167,2.29053,2.29128,333100000.0
2005-09-12 18:03:00,2.29127,2.29146,2.29076,2.29106,485099999.0
2005-09-12 18:04:00,2.29122,2.2916,2.29073,2.29125,329199999.0
2005-09-12 18:05:00,2.29129,2.29207,2.29112,2.29126,264099999.0
2005-09-12 18:06:00,2.29141,2.29165,2.29081,2.29149,457100001.0
2005-09-12 18:07:00,2.29167,2.29176,2.29086,2.29167,388900000.0
2005-09-12 18:08:00,2.29156,2.292,2.29108,2.29123,431499999.0
2005-09-12 18:09:00,2.29167,2.29186,2.29086,2.29141,319800000.0
2005-09-12 18:10:00,2.29147,2.29186,2.29118,2.29165,246800000.0
2005-09-12 18:11:00,2.29161,2.29184,2.29093,2.29154,215400000.0
2005-09-12 18:12:00,2.29167,2.29173,2.2911,2.29156,159100000.0
2005-09-12 18:13:00,2.29146,2.29203,2.29098,2.29177,153300000.0
2005-09-12 18:14:00,2.29172,2.29194,2.29098,2.29098,283200000.0
2005-09-12 18:15:00,2.29163,2.29199,2.29094,2.29186,295900000.0
2005-09-12 18:16:00,2.29159,2.29159,2.2906,2.29131,366600001.0
2005-09-12 18:17:00,2.29143,2.29164,2.29079,2.29112,203500000.0
2005-09-12 18:18:00,2.29141,2.29145,2.29061,2.29128,169900000.0
2005-09-12 18:19:00,2.29129,2.29174,2.29078,2.29154,268200000.0
2005-09-12 18:20:00,2.29092,2.29187,2.29063,2.29136,144400000.0
2005-09-12 18:21:00,2.29094,2.29118,2.29021,2.29058,217100000.0
2005-09-12 18:22:00,2.29078,2.29102,2.2897,2.2906,238900000.0
2005-09-12 18:23:00,2.29062,2.29062,2.28947,2.29007,383800000.0
2005-09-12 18:24:00,2.29026,2.29026,2.28958,2.28999,346800000.0
2005-09-12 18:25:00,2.2899,2.29009,2.28858,2.28933,315600000.0
2005-09-12 18:26:00,2.28898,2.28918,2.28794,2.28868,418299999.0
2005-09-12 18:27:00,2.28833,2.28863,2.28751,2.28772,300400000.0
2005-09-12 18:28:00,2.28762,2.28786,2.28688,2.28742,206500000.0
2005-09-12 18:29:00,2.28698,2.28773,2.28611,2.28702,202199999.0
2005-09-12 18:30:00,2.28701,2.2872,2.28636,2.28678,245300000.0
2005-09-12 18:31:00,2.28707,2.28767,2.28653,2.28725,181500000.0
2005-09-12 18:32:00,2.28761,2.28782,2.28693,2.28769,140100000.0
2005-09-12 18:33:00,2.28782,2.2879,2.2871,2.28748,235800000.0
2005-09-12 18:34:00,2.28761,2.28795,2.28708,2.28742,452900000.0
2005-09-12 18:35:00,2.28762,2.2878,2.28681,2.28769,169100000.0
2005-09-12 18:36:00,2.2876,2.28782,2.28705,2.28751,79400000.0
2005-09-12 18:37:00,2.28754,2.28792,2.28706,2.28775,69400000.0
2005-09-12 18:38:00,2.28774,2.28877,2.28732,2.28836,83700000.0
2005-09-12 18:39:00,2.28848,2.28953,2.28787,2.28899,200899999.0
2005-09-12 18:40:00,2.28893,2.2891,2.28854,2.28903,230900000.0
2005-09-12 18:41:00,2.28901,2.28909,2.28832,2.289,138600000.0
2005-09-12 18:42:00,2.28891,2.2891,2.28825,2.28907,95800000.0
2005-09-12 18:43:00,2.28885,2.28908,2.28798,2.28901,73100000.0
2005-09-12 18:44:00,2.28917,2.28965,2.28862,2.28957,152900000.0
2005-09-12 18:45:00,2.28941,2.28969,2.28881,2.28955,121400001.0
2005-09-12 18:46:00,2.28948,2.28962,2.28879,2.28879,35700000.0
2005-09-12 18:47:00,2.2889,2.28959,2.28872,2.28951,26400000.0
2005-09-12 18:48:00,2.28953,2.28974,2.28865,2.28937,102300000.0
2005-09-12 18:49:00,2.28878,2.28939,2.28822,2.28936,23200000.0
2005-09-12 18:50:00,2.2889,2.28953,2.28878,2.28912,41600000.0
2005-09-12 18:51:00,2.28853,2.28961,2.28833,2.28949,200200001.0
2005-09-12 18:52:00,2.28945,2.28999,2.28899,2.28939,175800000.0
2005-09-12 18:53:00,2.28969,2.28987,2.28885,2.28942,128200000.0
2005-09-12 18:54:00,2.28927,2.28996,2.28896,2.28958,135400000.0
2005-09-12 18:55:00,2.28959,2.29006,2.28907,2.28937,167300000.0
2005-09-12 18:56:00,2.28892,2.2897,2.28879,2.28931,54400000.0
2005-09-12 18:57:00,2.28913,2.28972,2.28882,2.2896,65100000.0
2005-09-12 18:58:00,2.28955,2.28986,2.28873,2.28873,218100000.0
2005-09-12 18:59:00,2.28943,2.28947,2.28875,2.28943,214100000.0
2005-09-12 19:00:00,2.28926,2.28948,2.28869,2.28948,73700000.0
2005-09-12 19:01:00,2.2891,2.28936,2.2887,2.2893,22400000.0
2005-09-12 19:02:00,2.28912,2.28987,2.28852,2.28987,193000000.0
2005-09-12 19:03:00,2.28898,2.28982,2.28887,2.2896,76000000.0
2005-09-12 19:04:00,2.28918,2.28961,2.28856,2.28938,40500000.0
2005-09-12 19:05:00,2.28946,2.28969,2.28882,2.28927,61300000.0
2005-09-12 19:06:00,2.28928,2.28971,2.28865,2.28922,235100000.0
2005-09-12 19:07:00,2.28916,2.28949,2.28886,2.28932,107100000.0
2005-09-12 19:08:00,2.28945,2.28946,2.28853,2.28946,210300000.0
2005-09-12 19:09:00,2.28932,2.28955,2.28881,2.28955,140800000.0
2005-09-12 19:10:00,2.28954,2.28972,2.28883,2.28907,108300000.0
2005-09-12 19:11:00,2.28892,2.28954,2.28864,2.28889,57600000.0
2005-09-12 19:12:00,2.28924,2.28993,2.28905,2.28993,23000000.0
2005-09-12 19:13:00,2.28971,2.28998,2.28888,2.28932,147499999.0
2005-09-12 19:14:00,2.2896,2.2899,2.28932,2.28935,115500000.0
2005-09-12 19:15:00,2.28933,2.28959,2.28896,2.28927,149900000.0
2005-09-12 19:16:00,2.28964,2.28978,2.28925,2.28954,22000000.0
2005-09-12 19:17:00,2.28973,2.28978,2.28902,2.28911,76000000.0
2005-09-12 19:18:00,2.28907,2.28999,2.28894,2.28982,92200000.0
2005-09-12 19:19:00,2.28992,2.29044,2.2895,2.29,81400000.0
2005-09-12 19:20:00,2.29015,2.29015,2.28937,2.2899,132300000.0
2005-09-12 19:21:00,2.28984,2.29033,2.28926,2.28999,154500000.0
2005-09-12 19:22:00,2.29004,2.29056,2.28988,2.29036,58700000.0
2005-09-12 19:23:00,2.28991,2.29018,2.28902,2.28945,162200000.0
2005-09-12 19:24:00,2.28957,2.29019,2.28934,2.29019,78300000.0
2005-09-12 19:25:00,2.28985,2.28993,2.28943,2.28973,71000000.0
2005-09-12 19:26:00,2.28968,2.29022,2.28949,2.28992,164800000.0
2005-09-12 19:27:00,2.29018,2.29022,2.28945,2.28945,134100000.0
2005-09-12 19:28:00,2.28975,2.28987,2.28934,2.28943,71300000.0
2005-09-12 19:29:00,2.28949,2.29009,2.28926,2.2897,108700000.0
2005-09-12 19:30:00,2.2895,2.2899,2.289,2.2894,199100000.0
2005-09-12 19:31:00,2.28935,2.28975,2.28913,2.28962,48800000.0
2005-09-12 19:32:00,2.28992,2.29005,2.28918,2.28965,105100000.0
2005-09-12 19:33:00,2.28977,2.29016,2.28935,2.2898,74700000.0
2005-09-12 19:34:00,2.29006,2.29025,2.28929,2.28947,141300000.0
2005-09-12 19:35:00,2.28946,2.29027,2.28946,2.28954,108900000.0
2005-09-12 19:36:00,2.28945,2.28969,2.28935,2.28942,129000000.0
2005-09-12 19:37:00,2.28933,2.28992,2.28897,2.28979,37600000.0
2005-09-12 19:38:00,2.28937,2.29002,2.28925,2.28996,36200000.0
2005-09-12 19:39:00,2.28979,2.28996,2.28913,2.28944,50300000.0
2005-09-12 19:40:00,2.28987,2.28995,2.28892,2.28926,97699999.0
2005-09-12 19:41:00,2.28979,2.28979,2.28926,2.28942,93500000.0
2005-09-12 19:42:00,2.28947,2.28995,2.28911,2.28932,97800000.0
2005-09-12 19:43:00,2.28905,2.28966,2.28905,2.28929,37300000.0
2005-09-12 19:44:00,2.28958,2.28967,2.28883,2.28909,74200000.0
2005-09-12 19:45:00,2.2889,2.28966,2.28888,2.28932,64900000.0
2005-09-12 19:46:00,2.29009,2.29015,2.28876,2.28938,79900000.0
2005-09-12 19:47:00,2.28952,2.28967,2.28888,2.28947,53800000.0
2005-09-12 19:48:00,2.2897,2.28996,2.28894,2.28894,69800000.0
2005-09-12 19:49:00,2.28962,2.28974,2.28833,2.2889,89400000.0
2005-09-12 19:50:00,2.28827,2.28901,2.28827,2.28887,47200000.0
2005-09-12 19:51:00,2.28887,2.28957,2.28819,2.28819,126699999.0
2005-09-12 19:52:00,2.28868,2.28876,2.28823,2.28823,65300000.0
2005-09-12 19:53:00,2.28842,2.28929,2.28842,2.28909,27000000.0
2005-09-12 19:54:00,2.28954,2.28954,2.28844,2.28921,60000000.0
2005-09-12 19:55:00,2.28935,2.28959,2.28874,2.2891,34100000.0
2005-09-12 19:56:00,2.28913,2.2893,2.28854,2.28868,66400000.0
2005-09-12 19:57:00,2.28894,2.28919,2.28844,2.28882,141000000.0
2005-09-12 19:58:00,2.28869,2.28881,2.28819,2.28827,132300000.0
2005-09-12 19:59:00,2.28789,2.2887,2.28789,2.28849,101500000.0
2005-09-12 20:00:00,2.28876,2.28893,2.28814,2.28874,81900000.0
2005-09-12 20:01:00,2.2887,2.28914,2.28807,2.28807,86800000.0
2005-09-12 20:02:00,2.28855,2.28923,2.28855,2.28897,51000000.0
2005-09-12 20:03:00,2.2891,2.28923,2.28844,2.28872,64500001.0
2005-09-12 20:04:00,2.28927,2.28941,2.28857,2.28872,31300000.0
2005-09-12 20:05:00,2.28905,2.28971,2.28885,2.2896,25300000.0
2005-09-12 20:06:00,2.28914,2.2892,2.2887,2.28872,51700000.0
2005-09-12 20:07:00,2.2892,2.28946,2.2883,2.28857,66800000.0
2005-09-12 20:08:00,2.28888,2.28928,2.28842,2.289,91400000.0
2005-09-12 20:09:00,2.28844,2.28889,2.28833,2.28862,26700000.0
2005-09-12 20:10:00,2.28843,2.28864,2.28811,2.28838,45900000.0
2005-09-12 20:11:00,2.28836,2.28884,2.28778,2.28841,56700000.0
2005-09-12 20:12:00,2.2886,2.28908,2.28809,2.28835,141000000.0
2005-09-12 20:13:00,2.28819,2.28873,2.28819,2.2885,193000000.0
2005-09-12 20:14:00,2.28848,2.28895,2.28824,2.28838,98600000.0
2005-09-12 20:15:00,2.28851,2.28898,2.28817,2.28857,225099999.0
2005-09-12 20:16:00,2.2887,2.28881,2.28803,2.28854,145600001.0
2005-09-12 20:17:00,2.28887,2.28898,2.28805,2.28838,24800000.0
2005-09-12 20:18:00,2.28903,2.28903,2.28802,2.28833,60900000.0
2005-09-12 20:19:00,2.28866,2.28911,2.28772,2.28911,164699999.0
2005-09-12 20:20:00,2.28905,2.28905,2.28805,2.28844,250600000.0
2005-09-12 20:21:00,2.28837,2.28897,2.28798,2.28847,82800000.0
2005-09-12 20:22:00,2.2883,2.28897,2.28807,2.28889,89900000.0
2005-09-12 20:23:00,2.28865,2.28886,2.2882,2.28863,177799999.0
2005-09-12 20:24:00,2.28864,2.28897,2.28827,2.28827,51700000.0
2005-09-12 20:25:00,2.2882,2.28897,2.2882,2.28857,158600000.0
2005-09-12 20:26:00,2.28854,2.2892,2.28833,2.28901,128700000.0
2005-09-12 20:27:00,2.2886,2.28891,2.28804,2.28891,97200000.0
2005-09-12 20:28:00,2.2888,2.28924,2.28839,2.2887,208200000.0
2005-09-12 20:29:00,2.28877,2.28921,2.28838,2.28882,171199999.0
2005-09-12 20:30:00,2.2887,2.28915,2.28841,2.28873,354400000.0
2005-09-12 20:31:00,2.28861,2.28921,2.28827,2.28863,212700000.0
2005-09-12 20:32:00,2.28854,2.28936,2.28853,2.28878,339100000.0
2005-09-12 20:33:00,2.28902,2.28974,2.28861,2.28963,81900000.0
2005-09-12 20:34:00,2.28925,2.28977,2.28848,2.28899,74400000.0
2005-09-12 20:35:00,2.28907,2.28907,2.28842,2.28876,52400000.0
2005-09-12 20:36:00,2.28895,2.28946,2.28874,2.28893,46200000.0
2005-09-12 20:37:00,2.28866,2.28939,2.28848,2.28862,119600000.0
2005-09-12 20:38:00,2.28933,2.28979,2.28842,2.28872,151200000.0
2005-09-12 20:39:00,2.28883,2.28912,2.2885,2.289,127700000.0
2005-09-12 20:40:00,2.28882,2.28908,2.28842,2.28884,175200000.0
2005-09-12 20:41:00,2.28916,2.28952,2.28884,2.28895,115700000.0
2005-09-12 20:42:00,2.28952,2.28979,2.28901,2.28907,39900000.0
2005-09-12 20:43:00,2.28989,2.29,2.28909,2.28964,92100000.0
2005-09-12 20:44:00,2.28916,2.28961,2.28911,2.28912,165400000.0
2005-09-12 20:45:00,2.28913,2.28979,2.28894,2.28947,55500000.0
2005-09-12 20:46:00,2.28938,2.28966,2.28927,2.28941,36100000.0
2005-09-12 20:47:00,2.28945,2.28995,2.28898,2.28942,136000000.0
2005-09-12 20:48:00,2.28927,2.28978,2.2886,2.28918,216100000.0
2005-09-12 20:49:00,2.28918,2.28948,2.28854,2.28936,119600000.0
2005-09-12 20:50:00,2.28912,2.28956,2.28882,2.28915,161500001.0
2005-09-12 20:51:00,2.28909,2.28935,2.28867,2.28917,90200000.0
2005-09-12 20:52:00,2.28873,2.2897,2.28796,2.28936,139900000.0
2005-09-12 20:53:00,2.28946,2.2899,2.28913,2.2893,273500000.0
2005-09-12 20:54:00,2.28944,2.29004,2.28891,2.28967,139300000.0
2005-09-12 20:55:00,2.28974,2.28993,2.28944,2.28974,24300000.0
2005-09-12 20:56:00,2.28985,2.28999,2.28882,2.28905,241100000.0
2005-09-12 20:57:00,2.2894,2.29048,2.28901,2.29018,353500000.0
2005-09-12 20:58:00,2.29051,2.29097,2.28953,2.29048,155200000.0
2005-09-12 20:59:00,2.29066,2.29124,2.29035,2.29102,226800000.0
2005-09-12 21:00:00,2.29104,2.29146,2.29052,2.29063,276700001.0
2005-09-12 21:01:00,2.29066,2.29105,2.29017,2.29092,286000000.0
2005-09-12 21:02:00,2.2909,2.29113,2.2902,2.29078,94500000.0
2005-09-12 21:03:00,2.29058,2.29127,2.29039,2.29081,113900000.0
2005-09-12 21:04:00,2.29058,2.2908,2.28997,2.29007,55400000.0
2005-09-12 21:05:00,2.28986,2.29058,2.28985,2.29037,77100000.0
2005-09-12 21:06:00,2.29039,2.29049,2.28973,2.29037,61900000.0
2005-09-12 21:07:00,2.29021,2.29034,2.28973,2.28999,54100000.0
2005-09-12 21:08:00,2.28987,2.29021,2.28954,2.28965,39000000.0
2005-09-12 21:09:00,2.28994,2.29016,2.28937,2.28965,48100000.0
2005-09-12 21:10:00,2.28989,2.29015,2.28944,2.28985,95200000.0
2005-09-12 21:11:00,2.28972,2.29004,2.28918,2.28957,142600000.0
2005-09-12 21:12:00,2.28944,2.29029,2.28944,2.29022,42200000.0
2005-09-12 21:13:00,2.28993,2.29019,2.28952,2.28977,118300000.0
2005-09-12 21:14:00,2.28983,2.29021,2.28914,2.29017,147999998.0
2005-09-12 21:15:00,2.28953,2.29047,2.28903,2.28964,172500000.0
2005-09-12 21:16:00,2.28961,2.29015,2.28908,2.28994,92900000.0
2005-09-12 21:17:00,2.28944,2.29007,2.2892,2.28996,165500000.0
2005-09-12 21:18:00,2.28942,2.2901,2.28929,2.29008,122400000.0
2005-09-12 21:19:00,2.28988,2.28988,2.28935,2.28943,82300000.0
2005-09-12 21:20:00,2.28942,2.29035,2.28929,2.28957,225800000.0
2005-09-12 21:21:00,2.28967,2.29038,2.28947,2.28985,224900000.0
2005-09-12 21:22:00,2.29018,2.29048,2.28945,2.29001,156900000.0
2005-09-12 21:23:00,2.29025,2.29076,2.28977,2.2907,130300000.0
2005-09-12 21:24:00,2.29019,2.29061,2.28995,2.29059,89600000.0
2005-09-12 21:25:00,2.29068,2.29068,2.28983,2.29016,95700001.0
2005-09-12 21:26:00,2.2902,2.2904,2.28955,2.2899,41200000.0
2005-09-12 21:27:00,2.29036,2.29037,2.28929,2.28984,85300000.0
2005-09-12 21:28:00,2.28957,2.28994,2.28902,2.28932,99700000.0
2005-09-12 21:29:00,2.2893,2.28972,2.28895,2.28929,51100000.0
2005-09-12 21:30:00,2.28927,2.28935,2.2887,2.28873,17900000.0
2005-09-12 21:31:00,2.28858,2.28927,2.28847,2.2889,20000000.0
2005-09-12 21:32:00,2.28898,2.28911,2.28825,2.28909,182400000.0
2005-09-12 21:33:00,2.28915,2.28943,2.28839,2.28839,72900000.0
2005-09-12 21:34:00,2.28849,2.28918,2.28829,2.28853,115700000.0
2005-09-12 21:35:00,2.28856,2.28939,2.28855,2.28939,31200000.0
2005-09-12 21:36:00,2.28902,2.28909,2.28824,2.28876,47100000.0
2005-09-12 21:37:00,2.28867,2.28889,2.288,2.28878,76300000.0
2005-09-12 21:38:00,2.28869,2.28912,2.28823,2.28851,80400001.0
2005-09-12 21:39:00,2.28856,2.28893,2.28834,2.28893,31500000.0
2005-09-12 21:40:00,2.2883,2.28901,2.28827,2.28888,28400000.0
2005-09-12 21:41:00,2.28852,2.28867,2.28825,2.28853,35700000.0
2005-09-12 21:42:00,2.28847,2.28883,2.28814,2.28815,123300001.0
2005-09-12 21:43:00,2.28849,2.28884,2.28799,2.28857,93700000.0
2005-09-12 21:44:00,2.2889,2.28893,2.28782,2.28847,143299999.0
2005-09-12 21:45:00,2.28856,2.28872,2.28818,2.28838,84500000.0
2005-09-12 21:46:00,2.28859,2.28868,2.28778,2.2879,88999998.0
2005-09-12 21:47:00,2.28783,2.28837,2.28772,2.28777,128000000.0
2005-09-12 21:48:00,2.28819,2.28843,2.28789,2.28807,32500000.0
2005-09-12 21:49:00,2.28804,2.2888,2.28797,2.28872,97000000.0
2005-09-12 21:50:00,2.28883,2.28883,2.28798,2.28831,33100000.0
2005-09-12 21:51:00,2.28822,2.28848,2.28799,2.28799,50600001.0
2005-09-12 21:52:00,2.28845,2.28874,2.28792,2.28817,141300000.0
2005-09-12 21:53:00,2.28828,2.28891,2.2881,2.28811,43300000.0
2005-09-12 21:54:00,2.28845,2.28875,2.28836,2.28858,26300000.0
2005-09-12 21:55:00,2.28856,2.28879,2.288,2.28807,47700000.0
2005-09-12 21:56:00,2.28854,2.2888,2.28812,2.28819,53000000.0
2005-09-12 21:57:00,2.28873,2.28886,2.28801,2.28801,27600000.0
2005-09-12 21:58:00,2.28787,2.28853,2.28777,2.288,37300000.0
2005-09-12 21:59:00,2.28789,2.28849,2.28773,2.28827,192300000.0
2005-09-12 22:00:00,2.28868,2.28878,2.28797,2.28876,75000000.0
2005-09-12 22:01:00,2.28879,2.28885,2.28816,2.28882,40300000.0
2005-09-12 22:02:00,2.28865,2.28887,2.28808,2.28808,135400000.0
2005-09-12 22:03:00,2.28832,2.28853,2.28792,2.28801,24500000.0
2005-09-12 22:04:00,2.28821,2.28873,2.28775,2.28833,99900000.0
2005-09-12 22:05:00,2.28876,2.28893,2.28803,2.28887,75200000.0
2005-09-12 22:06:00,2.28885,2.28908,2.28855,2.28885,30600000.0
2005-09-12 22:07:00,2.28876,2.28908,2.28857,2.28871,31000000.0
2005-09-12 22:08:00,2.28823,2.28906,2.28821,2.28886,23000000.0
2005-09-12 22:09:00,2.28887,2.2892,2.28831,2.28905,43100000.0
2005-09-12 22:10:00,2.28933,2.28945,2.28878,2.28883,24600000.0
2005-09-12 22:11:00,2.28901,2.28936,2.28874,2.28906,47600000.0
2005-09-12 22:12:00,2.28909,2.28933,2.28834,2.28881,73000000.0
2005-09-12 22:13:00,2.28861,2.289,2.28851,2.28857,36100000.0
2005-09-12 22:14:00,2.28859,2.28907,2.28838,2.28892,31300000.0
2005-09-12 22:15:00,2.28868,2.2893,2.28796,2.28871,100400000.0
2005-09-12 22:16:00,2.28875,2.28913,2.28815,2.28829,120800000.0
2005-09-12 22:17:00,2.28823,2.28858,2.28807,2.28847,31500000.0
2005-09-12 22:18:00,2.28819,2.2886,2.28791,2.28847,41700000.0
2005-09-12 22:19:00,2.28862,2.28862,2.2873,2.28764,28500000.0
2005-09-12 22:20:00,2.2877,2.28772,2.28738,2.28744,44200000.0
2005-09-12 22:21:00,2.28795,2.28795,2.28708,2.28763,30600000.0
2005-09-12 22:22:00,2.28739,2.28788,2.28693,2.28696,92300000.0
2005-09-12 22:23:00,2.28683,2.28772,2.28683,2.28728,75300000.0
2005-09-12 22:24:00,2.28711,2.28733,2.28675,2.28688,29400000.0
2005-09-12 22:25:00,2.28721,2.28779,2.28707,2.28751,44200000.0
2005-09-12 22:26:00,2.28776,2.28776,2.28699,2.28727,30000000.0
2005-09-12 22:27:00,2.2875,2.28763,2.28693,2.28721,24100000.0
2005-09-12 22:28:00,2.28745,2.28748,2.28679,2.28712,37700000.0
2005-09-12 22:29:00,2.28719,2.28756,2.28676,2.28716,157500000.0
2005-09-12 22:30:00,2.28722,2.28763,2.28682,2.28756,97100000.0
2005-09-12 22:31:00,2.2872,2.28758,2.28676,2.28758,28000000.0
2005-09-12 22:32:00,2.28767,2.2879,2.28735,2.28766,39000000.0
2005-09-12 22:33:00,2.2875,2.28768,2.28693,2.28747,44100000.0
2005-09-12 22:34:00,2.28741,2.28806,2.28688,2.28718,80300000.0
2005-09-12 22:35:00,2.28761,2.28804,2.28761,2.28785,50400000.0
2005-09-12 22:36:00,2.2877,2.28815,2.28749,2.28812,26000000.0
2005-09-12 22:37:00,2.28817,2.28826,2.28766,2.28771,40300000.0
2005-09-12 22:38:00,2.28827,2.28838,2.28749,2.28786,39700000.0
2005-09-12 22:39:00,2.2883,2.28874,2.28788,2.28848,38300000.0
2005-09-12 22:40:00,2.28842,2.28876,2.28804,2.28873,37200000.0
2005-09-12 22:41:00,2.28858,2.28869,2.28803,2.28803,26800000.0
2005-09-12 22:42:00,2.28798,2.28864,2.28779,2.28829,49700000.0
2005-09-12 22:43:00,2.28843,2.28899,2.28816,2.28839,116800000.0
2005-09-12 22:44:00,2.28818,2.28862,2.28788,2.28827,71800000.0
2005-09-12 22:45:00,2.28834,2.28883,2.28809,2.28845,68400000.0
2005-09-12 22:46:00,2.28843,2.28875,2.28771,2.28806,111500000.0
2005-09-12 22:47:00,2.28854,2.28865,2.28817,2.28854,42800000.0
2005-09-12 22:48:00,2.2884,2.28876,2.28784,2.28788,54700000.0
2005-09-12 22:49:00,2.28783,2.2883,2.28756,2.28798,78600000.0
2005-09-12 22:50:00,2.28837,2.28837,2.2874,2.28745,60100000.0
2005-09-12 22:51:00,2.28778,2.28824,2.28736,2.28801,87400000.0
2005-09-12 22:52:00,2.28853,2.28872,2.2878,2.28797,42100000.0
2005-09-12 22:53:00,2.28819,2.2888,2.28819,2.2885,38700000.0
2005-09-12 22:54:00,2.28881,2.28892,2.28835,2.28853,48300000.0
2005-09-12 22:55:00,2.28842,2.28903,2.28842,2.28876,54900000.0
2005-09-12 22:56:00,2.28874,2.28903,2.28835,2.28835,36100000.0
2005-09-12 22:57:00,2.2886,2.28917,2.2886,2.28864,26600000.0
2005-09-12 22:58:00,2.2891,2.28936,2.28859,2.28879,30100000.0
2005-09-12 22:59:00,2.28834,2.28888,2.28807,2.28878,35400000.0
2005-09-12 23:00:00,2.28846,2.28881,2.28802,2.28802,33300000.0
2005-09-12 23:01:00,2.28845,2.28892,2.28818,2.28866,32500000.0
2005-09-12 23:02:00,2.28837,2.28901,2.28825,2.28875,21000000.0
2005-09-12 23:03:00,2.28869,2.28927,2.28869,2.28882,32100000.0
2005-09-12 23:04:00,2.28935,2.28935,2.28822,2.28868,26800000.0
2005-09-12 23:05:00,2.28858,2.28885,2.28826,2.28829,34100000.0
2005-09-12 23:06:00,2.28891,2.28891,2.2883,2.28837,18400000.0
2005-09-12 23:07:00,2.28892,2.28892,2.28848,2.28864,41900000.0
2005-09-12 23:08:00,2.28889,2.28903,2.28847,2.2888,38500000.0
2005-09-12 23:09:00,2.2886,2.2886,2.28802,2.28848,31400000.0
2005-09-12 23:10:00,2.28865,2.28897,2.28803,2.28803,33700000.0
2005-09-12 23:11:00,2.28815,2.28907,2.28815,2.28893,38500001.0
2005-09-12 23:12:00,2.28902,2.28916,2.28792,2.28818,26800000.0
2005-09-12 23:13:00,2.28821,2.28878,2.28813,2.28856,30400000.0
2005-09-12 23:14:00,2.28873,2.28913,2.28846,2.28872,28800000.0
2005-09-12 23:15:00,2.28895,2.28927,2.28865,2.28867,40000000.0
2005-09-12 23:16:00,2.28855,2.28898,2.28829,2.28841,38700000.0
2005-09-12 23:17:00,2.28818,2.28887,2.28802,2.28835,47600000.0
2005-09-12 23:18:00,2.28842,2.28864,2.28782,2.28806,33000000.0
2005-09-12 23:19:00,2.28799,2.28859,2.28792,2.28825,40300000.0
2005-09-12 23:20:00,2.28865,2.28876,2.28822,2.28822,29700000.0
2005-09-12 23:21:00,2.28832,2.28883,2.28832,2.28867,38400000.0
2005-09-12 23:22:00,2.28832,2.28871,2.28806,2.28871,16500000.0
2005-09-12 23:23:00,2.28885,2.28899,2.28822,2.28873,44500000.0
2005-09-12 23:24:00,2.2885,2.28877,2.28829,2.28877,26800000.0
2005-09-12 23:25:00,2.28874,2.28883,2.28818,2.2886,40700000.0
2005-09-12 23:26:00,2.28885,2.28885,2.28805,2.28827,31400000.0
2005-09-12 23:27:00,2.28855,2.28865,2.28793,2.28835,43200000.0
2005-09-12 23:28:00,2.28808,2.289,2.28801,2.289,25200000.0
2005-09-12 23:29:00,2.2887,2.289,2.28843,2.28889,35200000.0
2005-09-12 23:30:00,2.28867,2.28904,2.28843,2.2886,37100000.0
2005-09-12 23:31:00,2.28857,2.28858,2.28809,2.28836,46100000.0
2005-09-12 23:32:00,2.2884,2.28863,2.288,2.28807,37400000.0
2005-09-12 23:33:00,2.28855,2.28863,2.28797,2.28846,61700000.0
2005-09-12 23:34:00,2.28852,2.28852,2.28781,2.288,39600000.0
2005-09-12 23:35:00,2.28785,2.28846,2.28779,2.28833,50300000.0
2005-09-12 23:36:00,2.28852,2.28852,2.28771,2.28823,59700000.0
2005-09-12 23:37:00,2.28758,2.28856,2.28755,2.28856,22700000.0
2005-09-12 23:38:00,2.2886,2.2886,2.28781,2.28793,25400000.0
2005-09-12 23:39:00,2.28817,2.28836,2.2879,2.28829,39300000.0
2005-09-12 23:40:00,2.28846,2.28874,2.28791,2.28796,46300000.0
2005-09-12 23:41:00,2.28789,2.28832,2.2878,2.2881,34200000.0
2005-09-12 23:42:00,2.28821,2.28821,2.28745,2.28749,32600000.0
2005-09-12 23:43:00,2.28805,2.28865,2.28796,2.28845,30200000.0
2005-09-12 23:44:00,2.28824,2.28878,2.28824,2.28862,30800000.0
2005-09-12 23:45:00,2.28847,2.28879,2.28836,2.28879,21900000.0
2005-09-12 23:46:00,2.28894,2.28894,2.28834,2.28871,46500000.0
2005-09-12 23:47:00,2.28854,2.28924,2.28841,2.28924,24200000.0
2005-09-12 23:48:00,2.28898,2.28898,2.28833,2.28851,21500000.0
2005-09-12 23:49:00,2.28865,2.28914,2.28856,2.28911,51400000.0
2005-09-12 23:50:00,2.28962,2.28962,2.28851,2.28851,54900000.0
2005-09-12 23:51:00,2.28843,2.28897,2.28838,2.28882,42500000.0
2005-09-12 23:52:00,2.28898,2.28913,2.28877,2.28898,37400000.0
2005-09-12 23:53:00,2.28914,2.2892,2.28897,2.28903,27700000.0
2005-09-12 23:54:00,2.28918,2.28934,2.28894,2.28919,23100000.0
2005-09-12 23:55:00,2.28866,2.289,2.28864,2.28864,46400000.0
2005-09-12 23:56:00,2.28868,2.28954,2.28853,2.28923,51100000.0
2005-09-12 23:57:00,2.28917,2.28917,2.28864,2.28878,45900000.0
2005-09-12 23:58:00,2.28897,2.28904,2.28876,2.28895,42700000.0
2005-09-12 23:59:00,2.28875,2.2891,2.28857,2.2891,20000000.0
2005-09-13 00:00:00,2.28907,2.2892,2.28795,2.28827,31000000.0
2005-09-13 00:01:00,2.28828,2.28902,2.2882,2.28828,31500000.0
2005-09-13 00:02:00,2.28881,2.28928,2.28869,2.28909,32900001.0
2005-09-13 00:03:00,2.28893,2.2893,2.28871,2.28889,41000000.0
2005-09-13 00:04:00,2.28895,2.29008,2.28881,2.29008,24400000.0
2005-09-13 00:05:00,2.2896,2.2896,2.28864,2.28937,58000000.0
2005-09-13 00:06:00,2.28855,2.28982,2.28837,2.28954,40200000.0
2005-09-13 00:07:00,2.28939,2.28961,2.28906,2.28956,29700000.0
2005-09-13 00:08:00,2.28968,2.28974,2.28894,2.28894,17200000.0
2005-09-13 00:09:00,2.28912,2.28979,2.28879,2.28979,42300000.0
2005-09-13 00:10:00,2.28893,2.28932,2.28863,2.28925,20100000.0
2005-09-13 00:11:00,2.28882,2.28956,2.28877,2.28935,44700000.0
2005-09-13 00:12:00,2.28925,2.28931,2.28869,2.28888,36400000.0
2005-09-13 00:13:00,2.28895,2.2892,2.28853,2.2892,34400000.0
2005-09-13 00:14:00,2.28917,2.28926,2.28854,2.28874,45900000.0
2005-09-13 00:15:00,2.28893,2.28938,2.28864,2.28905,39300000.0
2005-09-13 00:16:00,2.28902,2.28927,2.28861,2.28887,34200000.0
2005-09-13 00:17:00,2.28859,2.28931,2.28839,2.28921,37800000.0
2005-09-13 00:18:00,2.28878,2.28886,2.28849,2.28859,49300000.0
2005-09-13 00:19:00,2.28868,2.28931,2.28853,2.28895,25200000.0
2005-09-13 00:20:00,2.28919,2.28922,2.28875,2.28875,45100000.0
2005-09-13 00:21:00,2.2887,2.2889,2.2887,2.28888,34800000.0
2005-09-13 00:22:00,2.28888,2.2893,2.28888,2.28914,36400000.0
2005-09-13 00:23:00,2.28914,2.28953,2.28881,2.28953,35600000.0
2005-09-13 00:24:00,2.28938,2.28938,2.28884,2.28892,29100000.0
2005-09-13 00:25:00,2.28887,2.28907,2.28872,2.28872,26800000.0
2005-09-13 00:26:00,2.2894,2.28946,2.28872,2.28913,39400000.0
2005-09-13 00:27:00,2.28896,2.28927,2.28867,2.2888,34000000.0
2005-09-13 00:28:00,2.2889,2.28936,2.28877,2.2888,56600000.0
2005-09-13 00:29:00,2.28878,2.28925,2.28865,2.28895,35900000.0
2005-09-13 00:30:00,2.28875,2.28906,2.28844,2.28844,30500000.0
2005-09-13 00:31:00,2.28888,2.28924,2.2886,2.28924,29400000.0
2005-09-13 00:32:00,2.28922,2.28929,2.28869,2.28907,35600000.0
2005-09-13 00:33:00,2.28925,2.28942,2.2888,2.28931,34300000.0
2005-09-13 00:34:00,2.28939,2.28964,2.28876,2.28923,33500000.0
2005-09-13 00:35:00,2.28913,2.28975,2.28891,2.28891,31300000.0
2005-09-13 00:36:00,2.28982,2.28993,2.28891,2.28937,28200000.0
2005-09-13 00:37:00,2.29005,2.29019,2.28904,2.28904,26000000.0
2005-09-13 00:38:00,2.28979,2.29,2.28908,2.28932,36900000.0
2005-09-13 00:39:00,2.28907,2.28928,2.28883,2.28928,42100000.0
2005-09-13 00:40:00,2.28864,2.28927,2.28845,2.28923,49399999.0
2005-09-13 00:41:00,2.28917,2.28952,2.28872,2.28929,33400000.0
2005-09-13 00:42:00,2.28925,2.28925,2.28862,2.28879,29400000.0
2005-09-13 00:43:00,2.28872,2.28911,2.28841,2.28911,44500000.0
2005-09-13 00:44:00,2.28899,2.28943,2.28883,2.28926,21900000.0
2005-09-13 00:45:00,2.28905,2.28941,2.2887,2.28931,31600000.0
2005-09-13 00:46:00,2.28892,2.28916,2.28828,2.28828,30500000.0
2005-09-13 00:47:00,2.28864,2.2888,2.28832,2.28832,40100000.0
2005-09-13 00:48:00,2.2882,2.28874,2.28797,2.28851,34700000.0
2005-09-13 00:49:00,2.28853,2.28885,2.28813,2.28838,24300000.0
2005-09-13 00:50:00,2.28793,2.28835,2.28793,2.28824,23600000.0
2005-09-13 00:51:00,2.28842,2.28863,2.28806,2.28819,41500000.0
2005-09-13 00:52:00,2.28792,2.28892,2.28792,2.28888,47200000.0
2005-09-13 00:53:00,2.28875,2.28888,2.28823,2.28861,46900000.0
2005-09-13 00:54:00,2.28857,2.28966,2.28857,2.28948,41800001.0
2005-09-13 00:55:00,2.28891,2.28949,2.28884,2.28914,23100000.0
2005-09-13 00:56:00,2.28902,2.28931,2.28877,2.28879,28200000.0
2005-09-13 00:57:00,2.2894,2.28962,2.28888,2.28932,32100000.0
2005-09-13 00:58:00,2.289,2.28937,2.28877,2.28903,26000000.0
2005-09-13 00:59:00,2.28902,2.2893,2.28875,2.2893,43500000.0
2005-09-13 01:00:00,2.28895,2.28965,2.28866,2.28882,32200000.0
2005-09-13 01:01:00,2.28888,2.28968,2.28886,2.28951,32800000.0
2005-09-13 01:02:00,2.28934,2.28953,2.28857,2.28874,45500000.0
2005-09-13 01:03:00,2.28892,2.28893,2.28833,2.28833,35100000.0
2005-09-13 01:04:00,2.28865,2.2888,2.28836,2.28871,45600000.0
2005-09-13 01:05:00,2.28868,2.28879,2.28819,2.28858,27900000.0
2005-09-13 01:06:00,2.28852,2.28857,2.28785,2.28847,21200000.0
2005-09-13 01:07:00,2.28866,2.28885,2.28832,2.28865,36299999.0
2005-09-13 01:08:00,2.2886,2.2886,2.28813,2.28832,12000000.0
2005-09-13 01:09:00,2.28813,2.28841,2.28769,2.28841,42100000.0
2005-09-13 01:10:00,2.2875,2.28862,2.2875,2.28853,27000000.0
2005-09-13 01:11:00,2.28788,2.28877,2.28777,2.28871,31400000.0
2005-09-13 01:12:00,2.28847,2.28867,2.28817,2.28817,38900000.0
2005-09-13 01:13:00,2.28788,2.28886,2.2877,2.28886,31700000.0
2005-09-13 01:14:00,2.28842,2.2887,2.28824,2.28838,25700000.0
2005-09-13 01:15:00,2.2886,2.2886,2.2876,2.2876,45800000.0
2005-09-13 01:16:00,2.28872,2.28872,2.28701,2.28722,50300000.0
2005-09-13 01:17:00,2.28755,2.28783,2.2874,2.28783,59400000.0
2005-09-13 01:18:00,2.28837,2.28842,2.28742,2.28763,30800000.0
2005-09-13 01:19:00,2.28768,2.2881,2.28738,2.2881,28000000.0
2005-09-13 01:20:00,2.28851,2.28884,2.28772,2.28852,43300000.0
2005-09-13 01:21:00,2.28788,2.28856,2.28774,2.28836,51800000.0
2005-09-13 01:22:00,2.28827,2.28843,2.28779,2.28821,42000000.0
2005-09-13 01:23:00,2.28829,2.28836,2.28792,2.28792,21700000.0
2005-09-13 01:24:00,2.28801,2.28818,2.28749,2.28806,57400000.0
2005-09-13 01:25:00,2.28817,2.28839,2.28769,2.28828,41300000.0
2005-09-13 01:26:00,2.28792,2.2886,2.28782,2.28835,44500000.0
2005-09-13 01:27:00,2.28855,2.28882,2.28816,2.28858,48700000.0
2005-09-13 01:28:00,2.2883,2.28862,2.28809,2.28819,33300000.0
2005-09-13 01:29:00,2.28871,2.28877,2.28791,2.28816,33200000.0
2005-09-13 01:30:00,2.28808,2.28877,2.28791,2.28862,36400000.0
2005-09-13 01:31:00,2.28807,2.28863,2.2879,2.28863,50000000.0
2005-09-13 01:32:00,2.28821,2.28858,2.28782,2.28857,38700000.0
2005-09-13 01:33:00,2.28857,2.28857,2.28781,2.2879,35100000.0
2005-09-13 01:34:00,2.28783,2.28866,2.28772,2.28816,68300000.0
2005-09-13 01:35:00,2.28794,2.28834,2.28778,2.28823,27800000.0
2005-09-13 01:36:00,2.28806,2.28846,2.28788,2.28836,53100000.0
2005-09-13 01:37:00,2.28787,2.2891,2.28766,2.28884,50100000.0
2005-09-13 01:38:00,2.28882,2.28894,2.28783,2.28806,34800000.0
2005-09-13 01:39:00,2.28745,2.28841,2.28737,2.28759,34600000.0
2005-09-13 01:40:00,2.28765,2.28814,2.28753,2.28803,57700000.0
2005-09-13 01:41:00,2.2878,2.28843,2.28759,2.28823,38600000.0
2005-09-13 01:42:00,2.28832,2.28845,2.28793,2.28793,31900000.0
2005-09-13 01:43:00,2.28795,2.28818,2.2876,2.28792,38500000.0
2005-09-13 01:44:00,2.28763,2.28797,2.28752,2.28797,35500000.0
2005-09-13 01:45:00,2.28782,2.28828,2.28772,2.28828,24600000.0
2005-09-13 01:46:00,2.28826,2.28852,2.28797,2.28816,30200000.0
2005-09-13 01:47:00,2.28867,2.28873,2.28789,2.28818,46600000.0
2005-09-13 01:48:00,2.28847,2.2885,2.28728,2.28793,37700000.0
2005-09-13 01:49:00,2.28786,2.28889,2.28771,2.28889,36200000.0
2005-09-13 01:50:00,2.28834,2.28859,2.28804,2.28851,34000000.0
2005-09-13 01:51:00,2.28857,2.28866,2.28764,2.28764,23200000.0
2005-09-13 01:52:00,2.28763,2.28833,2.28763,2.2883,42800000.0
2005-09-13 01:53:00,2.28808,2.28865,2.28776,2.28864,31000000.0
2005-09-13 01:54:00,2.288,2.28844,2.28766,2.28776,35700000.0
2005-09-13 01:55:00,2.28769,2.28791,2.28749,2.28784,58100000.0
2005-09-13 01:56:00,2.28747,2.28784,2.28738,2.28769,32900000.0
2005-09-13 01:57:00,2.28814,2.28819,2.28745,2.28758,28500000.0
2005-09-13 01:58:00,2.28807,2.28821,2.28728,2.28729,61999999.0
2005-09-13 01:59:00,2.28746,2.28822,2.28746,2.28814,22200000.0
2005-09-13 02:00:00,2.28751,2.28816,2.28735,2.28797,36000000.0
2005-09-13 02:01:00,2.28734,2.28798,2.28734,2.28792,29800000.0
2005-09-13 02:02:00,2.28763,2.28785,2.2873,2.28785,20000000.0
2005-09-13 02:03:00,2.28715,2.28853,2.28715,2.28848,37600000.0
2005-09-13 02:04:00,2.28857,2.28885,2.28785,2.28812,66800000.0
2005-09-13 02:05:00,2.28862,2.28863,2.28782,2.28827,34900000.0
2005-09-13 02:06:00,2.28773,2.28837,2.28753,2.2881,25000000.0
2005-09-13 02:07:00,2.28849,2.28861,2.2877,2.28823,74800000.0
2005-09-13 02:08:00,2.28808,2.28835,2.28779,2.28816,32400000.0
2005-09-13 02:09:00,2.28773,2.28825,2.28756,2.28812,26900000.0
2005-09-13 02:10:00,2.2878,2.28797,2.28753,2.28774,39900000.0
2005-09-13 02:11:00,2.28752,2.28821,2.28741,2.28814,25200000.0
2005-09-13 02:12:00,2.28795,2.28815,2.28758,2.28787,35800000.0
2005-09-13 02:13:00,2.28755,2.28781,2.28733,2.28733,27700000.0
2005-09-13 02:14:00,2.28771,2.28847,2.28771,2.28843,16000000.0
2005-09-13 02:15:00,2.2882,2.28847,2.28784,2.28803,36400000.0
2005-09-13 02:16:00,2.2874,2.2882,2.28723,2.2882,54200001.0
2005-09-13 02:17:00,2.28798,2.28851,2.2878,2.28798,35100000.0
2005-09-13 02:18:00,2.28868,2.28884,2.28805,2.28844,44400000.0
2005-09-13 02:19:00,2.288,2.28846,2.28776,2.28822,61700000.0
2005-09-13 02:20:00,2.28765,2.28827,2.28764,2.28789,35100000.0
2005-09-13 02:21:00,2.28797,2.28807,2.28751,2.2876,24000000.0
2005-09-13 02:22:00,2.288,2.28815,2.28743,2.28781,40900000.0
2005-09-13 02:23:00,2.28786,2.28807,2.28783,2.28792,56400000.0
2005-09-13 02:24:00,2.28797,2.28815,2.28698,2.28706,42700000.0
2005-09-13 02:25:00,2.28702,2.28793,2.28696,2.28793,23600000.0
2005-09-13 02:26:00,2.28767,2.28817,2.28721,2.288,26500000.0
2005-09-13 02:27:00,2.28827,2.28849,2.28758,2.2879,65000000.0
2005-09-13 02:28:00,2.28812,2.28839,2.28759,2.2881,41800000.0
2005-09-13 02:29:00,2.28815,2.28831,2.28769,2.28781,59100000.0
2005-09-13 02:30:00,2.28806,2.28841,2.28775,2.28785,37000000.0
2005-09-13 02:31:00,2.28817,2.28817,2.28727,2.28737,45700000.0
2005-09-13 02:32:00,2.28752,2.28783,2.28721,2.28756,56500000.0
2005-09-13 02:33:00,2.28722,2.28786,2.28722,2.28739,27000000.0
2005-09-13 02:34:00,2.28759,2.28804,2.28749,2.28783,43800000.0
2005-09-13 02:35:00,2.288,2.28824,2.28728,2.28728,30200000.0
2005-09-13 02:36:00,2.288,2.28827,2.28759,2.28827,30400000.0
2005-09-13 02:37:00,2.28832,2.28832,2.28753,2.28781,39100000.0
2005-09-13 02:38:00,2.2881,2.28837,2.28761,2.28797,26900000.0
2005-09-13 02:39:00,2.28825,2.28825,2.28712,2.28718,48400000.0
2005-09-13 02:40:00,2.28676,2.28719,2.28658,2.28711,29500000.0
2005-09-13 02:41:00,2.2874,2.28746,2.28637,2.28637,19500000.0
2005-09-13 02:42:00,2.28734,2.2876,2.28671,2.28759,30900000.0
2005-09-13 02:43:00,2.2877,2.28788,2.28731,2.28788,52900000.0
2005-09-13 02:44:00,2.28761,2.2878,2.28722,2.28722,26200000.0
2005-09-13 02:45:00,2.28736,2.28768,2.2871,2.28765,27500000.0
2005-09-13 02:46:00,2.28813,2.28827,2.28735,2.28777,46800000.0
2005-09-13 02:47:00,2.28715,2.28802,2.28694,2.28788,37400000.0
2005-09-13 02:48:00,2.28797,2.28817,2.28713,2.28743,27800000.0
2005-09-13 02:49:00,2.28757,2.28781,2.28701,2.28713,37500000.0
2005-09-13 02:50:00,2.28763,2.28778,2.28732,2.28764,26300000.0
2005-09-13 02:51:00,2.28757,2.28822,2.28722,2.28822,36600000.0
2005-09-13 02:52:00,2.28781,2.28781,2.28719,2.28733,36800000.0
2005-09-13 02:53:00,2.28738,2.28816,2.28722,2.28741,21900000.0
2005-09-13 02:54:00,2.28775,2.28786,2.28722,2.28731,41000000.0
2005-09-13 02:55:00,2.28753,2.28785,2.28679,2.28705,23500000.0
2005-09-13 02:56:00,2.28738,2.28769,2.287,2.28731,27100000.0
2005-09-13 02:57:00,2.28755,2.28829,2.28728,2.28785,43200000.0
2005-09-13 02:58:00,2.28754,2.28799,2.28754,2.28799,30600000.0
2005-09-13 02:59:00,2.28821,2.2886,2.2879,2.28853,32700000.0
2005-09-13 03:00:00,2.28852,2.2888,2.28823,2.28854,37000000.0
2005-09-13 03:01:00,2.28853,2.28866,2.28796,2.2885,18200000.0
2005-09-13 03:02:00,2.28809,2.28902,2.28805,2.28899,29400000.0
2005-09-13 03:03:00,2.28859,2.28908,2.28839,2.28888,33200000.0
2005-09-13 03:04:00,2.28858,2.28873,2.2883,2.28844,25200000.0
2005-09-13 03:05:00,2.28865,2.28865,2.28755,2.28831,54700000.0
2005-09-13 03:06:00,2.28778,2.28882,2.28762,2.28882,41500000.0
2005-09-13 03:07:00,2.2884,2.28859,2.28785,2.28804,25200000.0
2005-09-13 03:08:00,2.28837,2.28863,2.28775,2.28859,47900000.0
2005-09-13 03:09:00,2.28869,2.28876,2.28801,2.28814,28700000.0
2005-09-13 03:10:00,2.2884,2.28847,2.28769,2.28794,29800000.0
2005-09-13 03:11:00,2.28808,2.28865,2.28796,2.28806,31100000.0
2005-09-13 03:12:00,2.28847,2.28851,2.28794,2.28824,34900000.0
2005-09-13 03:13:00,2.28869,2.28869,2.28777,2.28777,37900000.0
2005-09-13 03:14:00,2.28852,2.28864,2.28769,2.28811,53500000.0
2005-09-13 03:15:00,2.28797,2.28801,2.287,2.287,33700000.0
2005-09-13 03:16:00,2.28698,2.28795,2.2868,2.28773,39500000.0
2005-09-13 03:17:00,2.28745,2.2875,2.28677,2.28683,46400000.0
2005-09-13 03:18:00,2.28693,2.28747,2.28666,2.28733,37700000.0
2005-09-13 03:19:00,2.28761,2.28761,2.28662,2.28671,23600000.0
2005-09-13 03:20:00,2.2869,2.28726,2.2866,2.28668,33000000.0
2005-09-13 03:21:00,2.28697,2.28707,2.28608,2.28627,56999999.0
2005-09-13 03:22:00,2.2866,2.2866,2.28555,2.28591,43300000.0
2005-09-13 03:23:00,2.28596,2.28663,2.28587,2.28624,31500000.0
2005-09-13 03:24:00,2.2869,2.2869,2.28587,2.28607,38800000.0
2005-09-13 03:25:00,2.2864,2.28642,2.28585,2.28619,23200000.0
2005-09-13 03:26:00,2.28637,2.28675,2.28613,2.28668,40700000.0
2005-09-13 03:27:00,2.2859,2.28654,2.28549,2.28647,18300000.0
2005-09-13 03:28:00,2.28603,2.28638,2.28571,2.28608,38100000.0
2005-09-13 03:29:00,2.28612,2.28628,2.28559,2.28584,55700000.0
2005-09-13 03:30:00,2.2859,2.28597,2.28516,2.28554,40900000.0
2005-09-13 03:31:00,2.28587,2.28587,2.2845,2.28531,55400000.0
2005-09-13 03:32:00,2.28545,2.28575,2.28527,2.28535,28600000.0
2005-09-13 03:33:00,2.28525,2.28612,2.28512,2.28554,67000000.0
2005-09-13 03:34:00,2.28596,2.28609,2.28526,2.28569,28800000.0
2005-09-13 03:35:00,2.28538,2.28574,2.285,2.28564,42000000.0
2005-09-13 03:36:00,2.2853,2.28553,2.285,2.2853,30100000.0
2005-09-13 03:37:00,2.28515,2.2858,2.28501,2.28564,44300000.0
2005-09-13 03:38:00,2.2856,2.28578,2.28528,2.28576,28900000.0
2005-09-13 03:39:00,2.28503,2.28586,2.28503,2.28524,43300000.0
2005-09-13 03:40:00,2.28563,2.28607,2.28528,2.28528,39500000.0
2005-09-13 03:41:00,2.28534,2.286,2.28524,2.28565,27800000.0
2005-09-13 03:42:00,2.28577,2.28598,2.28548,2.28595,76800000.0
2005-09-13 03:43:00,2.28583,2.28617,2.28554,2.28588,45100000.0
2005-09-13 03:44:00,2.2863,2.28641,2.28566,2.28633,42300000.0
2005-09-13 03:45:00,2.28627,2.28646,2.28567,2.28595,33100000.0
2005-09-13 03:46:00,2.28627,2.28656,2.28605,2.28621,46400000.0
2005-09-13 03:47:00,2.28657,2.28662,2.28604,2.2862,55600000.0
2005-09-13 03:48:00,2.28557,2.28634,2.2854,2.28615,53200000.0
2005-09-13 03:49:00,2.28607,2.28608,2.28564,2.28593,39400000.0
2005-09-13 03:50:00,2.2858,2.28634,2.28561,2.28561,41600000.0
2005-09-13 03:51:00,2.28667,2.28668,2.28566,2.2857,31400000.0
2005-09-13 03:52:00,2.28596,2.28661,2.28578,2.28646,29800000.0
2005-09-13 03:53:00,2.28603,2.2868,2.28595,2.28635,30200000.0
2005-09-13 03:54:00,2.28642,2.28668,2.28592,2.28618,26700000.0
2005-09-13 03:55:00,2.28607,2.28626,2.28576,2.28626,27600000.0
2005-09-13 03:56:00,2.286,2.28617,2.28565,2.28614,29700000.0
2005-09-13 03:57:00,2.28624,2.28624,2.28578,2.28612,21200000.0
2005-09-13 03:58:00,2.28682,2.28682,2.2857,2.28595,26000000.0
2005-09-13 03:59:00,2.28642,2.28642,2.28554,2.28609,44300000.0
2005-09-13 04:00:00,2.28556,2.28628,2.28538,2.28628,56800000.0
2005-09-13 04:01:00,2.28578,2.28629,2.28553,2.28629,33600000.0
2005-09-13 04:02:00,2.28598,2.2868,2.28586,2.2867,42300000.0
2005-09-13 04:03:00,2.28656,2.28681,2.28626,2.28626,40500000.0
2005-09-13 04:04:00,2.28669,2.28692,2.28613,2.28633,48100000.0
2005-09-13 04:05:00,2.28648,2.28686,2.28616,2.28652,18600000.0
2005-09-13 04:06:00,2.28689,2.28689,2.28584,2.28643,56000000.0
2005-09-13 04:07:00,2.28647,2.2868,2.28627,2.28669,30200000.0
2005-09-13 04:08:00,2.2868,2.28688,2.28629,2.28671,48300000.0
2005-09-13 04:09:00,2.28682,2.28689,2.28628,2.28662,38800000.0
2005-09-13 04:10:00,2.2868,2.28716,2.28635,2.28635,28000000.0
2005-09-13 04:11:00,2.28665,2.28697,2.28636,2.2868,34500000.0
2005-09-13 04:12:00,2.28657,2.2868,2.28618,2.28632,35400000.0
2005-09-13 04:13:00,2.28631,2.28647,2.28577,2.28619,33100000.0
2005-09-13 04:14:00,2.28577,2.28645,2.28577,2.28645,38000000.0
2005-09-13 04:15:00,2.28615,2.28671,2.28587,2.2867,24000000.0
2005-09-13 04:16:00,2.28657,2.28657,2.28604,2.28629,26500000.0
2005-09-13 04:17:00,2.28618,2.28667,2.28603,2.28653,46200000.0
2005-09-13 04:18:00,2.28685,2.28685,2.28627,2.28643,37700000.0
2005-09-13 04:19:00,2.28655,2.2867,2.286,2.28658,31200000.0
2005-09-13 04:20:00,2.28668,2.28668,2.28589,2.28656,38900000.0
2005-09-13 04:21:00,2.28631,2.28652,2.28597,2.28632,36700000.0
2005-09-13 04:22:00,2.28675,2.28681,2.28629,2.2865,25700000.0
2005-09-13 04:23:00,2.28692,2.28704,2.28631,2.28667,55600000.0
2005-09-13 04:24:00,2.28657,2.28663,2.28593,2.28593,43000000.0
2005-09-13 04:25:00,2.28613,2.28669,2.28613,2.28628,20400000.0
2005-09-13 04:26:00,2.28623,2.28655,2.28609,2.2862,18500000.0
2005-09-13 04:27:00,2.28611,2.28614,2.28579,2.28597,47400000.0
2005-09-13 04:28:00,2.2859,2.2864,2.28576,2.28635,36200000.0
2005-09-13 04:29:00,2.28611,2.2863,2.28567,2.286,22900000.0
2005-09-13 04:30:00,2.28602,2.28618,2.2856,2.2861,51500000.0
2005-09-13 04:31:00,2.28617,2.28627,2.28562,2.2862,40000000.0
2005-09-13 04:32:00,2.28597,2.28668,2.2859,2.2865,48500000.0
2005-09-13 04:33:00,2.28682,2.28693,2.28595,2.28608,37300000.0
2005-09-13 04:34:00,2.28627,2.28664,2.28595,2.28664,26800000.0
2005-09-13 04:35:00,2.28585,2.28682,2.28585,2.28648,39500000.0
2005-09-13 04:36:00,2.28667,2.28691,2.28591,2.28646,45700000.0
2005-09-13 04:37:00,2.28654,2.28658,2.28569,2.28571,23700000.0
2005-09-13 04:38:00,2.28656,2.28656,2.28607,2.28607,33100000.0
2005-09-13 04:39:00,2.28615,2.28653,2.28581,2.286,31100000.0
2005-09-13 04:40:00,2.28605,2.28622,2.28572,2.28611,37500000.0
2005-09-13 04:41:00,2.28593,2.2864,2.28574,2.2864,37500000.0
2005-09-13 04:42:00,2.28597,2.28616,2.2855,2.28613,54500000.0
2005-09-13 04:43:00,2.28602,2.28603,2.28561,2.28594,31700000.0
2005-09-13 04:44:00,2.28571,2.2865,2.28551,2.28593,42100000.0
2005-09-13 04:45:00,2.28586,2.28618,2.28568,2.28592,39100000.0
2005-09-13 04:46:00,2.286,2.28619,2.2856,2.28612,20600000.0
2005-09-13 04:47:00,2.2856,2.28615,2.2855,2.28606,33900000.0
2005-09-13 04:48:00,2.28577,2.28611,2.28559,2.28589,40800000.0
2005-09-13 04:49:00,2.28563,2.2862,2.28513,2.28614,30100000.0
2005-09-13 04:50:00,2.28608,2.2863,2.28557,2.28603,39700000.0
2005-09-13 04:51:00,2.28622,2.28622,2.28566,2.28603,38100000.0
2005-09-13 04:52:00,2.28578,2.28605,2.28567,2.28568,23600000.0
2005-09-13 04:53:00,2.28646,2.28661,2.28584,2.28628,47900000.0
2005-09-13 04:54:00,2.28694,2.28702,2.28611,2.28628,28300000.0
2005-09-13 04:55:00,2.28658,2.28681,2.28593,2.28645,35200000.0
2005-09-13 04:56:00,2.2872,2.28725,2.28629,2.28643,20500000.0
2005-09-13 04:57:00,2.28599,2.28672,2.28588,2.28645,42100000.0
2005-09-13 04:58:00,2.28644,2.28659,2.28594,2.28659,43400000.0
2005-09-13 04:59:00,2.2864,2.28681,2.28615,2.28666,27300000.0
2005-09-13 05:00:00,2.28644,2.28674,2.28639,2.28665,38400000.0
2005-09-13 05:01:00,2.28696,2.28696,2.2863,2.2863,62099999.0
2005-09-13 05:02:00,2.2863,2.28676,2.28613,2.28674,17000000.0
2005-09-13 05:03:00,2.28659,2.28661,2.28621,2.28631,59600000.0
2005-09-13 05:04:00,2.28598,2.28682,2.28598,2.28682,33200000.0
2005-09-13 05:05:00,2.2865,2.28676,2.28629,2.28676,27000000.0
2005-09-13 05:06:00,2.28692,2.28692,2.286,2.28651,35000000.0
2005-09-13 05:07:00,2.28648,2.28648,2.28595,2.28626,25100000.0
2005-09-13 05:08:00,2.28645,2.28664,2.28567,2.28643,37900000.0
2005-09-13 05:09:00,2.28654,2.28664,2.28588,2.28623,42400000.0
2005-09-13 05:10:00,2.28571,2.28626,2.28559,2.28588,39700000.0
2005-09-13 05:11:00,2.28587,2.28702,2.28573,2.2867,23200000.0
2005-09-13 05:12:00,2.28657,2.28677,2.28571,2.28659,49200000.0
2005-09-13 05:13:00,2.28683,2.28705,2.28599,2.28622,30300000.0
2005-09-13 05:14:00,2.28667,2.28667,2.28566,2.28617,35700000.0
2005-09-13 05:15:00,2.28615,2.28635,2.28583,2.28608,30900000.0
2005-09-13 05:16:00,2.28593,2.2862,2.28562,2.2861,31200000.0
2005-09-13 05:17:00,2.2862,2.28646,2.28614,2.28614,32000000.0
2005-09-13 05:18:00,2.28609,2.28646,2.28609,2.28615,34700000.0
2005-09-13 05:19:00,2.28603,2.28642,2.28588,2.28604,35000000.0
2005-09-13 05:20:00,2.28606,2.28662,2.28604,2.28604,43700000.0
2005-09-13 05:21:00,2.28623,2.28666,2.28623,2.28639,43900000.0
2005-09-13 05:22:00,2.28638,2.28689,2.28637,2.28659,19200000.0
2005-09-13 05:23:00,2.28696,2.28742,2.28681,2.28681,25800000.0
2005-09-13 05:24:00,2.28682,2.28736,2.28675,2.28736,36000000.0
2005-09-13 05:25:00,2.28739,2.28743,2.28678,2.2869,42300000.0
2005-09-13 05:26:00,2.287,2.28742,2.287,2.28701,35200000.0
2005-09-13 05:27:00,2.28699,2.28709,2.28651,2.28709,39400000.0
2005-09-13 05:28:00,2.28712,2.28728,2.28677,2.28719,24800000.0
2005-09-13 05:29:00,2.28727,2.28741,2.28674,2.28706,34900000.0
2005-09-13 05:30:00,2.28706,2.2875,2.28685,2.28701,24300000.0
2005-09-13 05:31:00,2.28705,2.28743,2.28681,2.2871,29800000.0
2005-09-13 05:32:00,2.28642,2.28725,2.28642,2.28674,46300000.0
2005-09-13 05:33:00,2.28719,2.28719,2.28675,2.2869,61800001.0
2005-09-13 05:34:00,2.28691,2.2875,2.28684,2.28716,61000000.0
2005-09-13 05:35:00,2.2873,2.28764,2.28722,2.28754,23100000.0
2005-09-13 05:36:00,2.28769,2.28791,2.2874,2.28789,31400000.0
2005-09-13 05:37:00,2.2877,2.28802,2.28746,2.28762,39400000.0
2005-09-13 05:38:00,2.28711,2.28766,2.28708,2.28747,25900000.0
2005-09-13 05:39:00,2.28772,2.28782,2.28733,2.28765,40400001.0
2005-09-13 05:40:00,2.28747,2.28777,2.28733,2.28757,27900000.0
2005-09-13 05:41:00,2.28759,2.28806,2.28736,2.28784,45000000.0
2005-09-13 05:42:00,2.28763,2.28787,2.28741,2.28771,29600000.0
2005-09-13 05:43:00,2.28748,2.28778,2.28735,2.28759,37100000.0
2005-09-13 05:44:00,2.28718,2.28765,2.28701,2.28765,29200000.0
2005-09-13 05:45:00,2.28794,2.28794,2.2872,2.28768,25300000.0
2005-09-13 05:46:00,2.28754,2.2877,2.28724,2.2877,45799999.0
2005-09-13 05:47:00,2.28738,2.28786,2.28721,2.28776,57200000.0
2005-09-13 05:48:00,2.2878,2.2878,2.28726,2.28731,23300000.0
2005-09-13 05:49:00,2.28723,2.28753,2.28723,2.28753,34000000.0
2005-09-13 05:50:00,2.28713,2.28769,2.28705,2.28715,30900000.0
2005-09-13 05:51:00,2.2873,2.2878,2.28713,2.28769,44700000.0
2005-09-13 05:52:00,2.28747,2.28759,2.28713,2.28724,43400000.0
2005-09-13 05:53:00,2.2878,2.28819,2.28694,2.28733,44300000.0
2005-09-13 05:54:00,2.2874,2.28765,2.28711,2.28756,47300000.0
2005-09-13 05:55:00,2.2873,2.28768,2.28696,2.28747,51400001.0
2005-09-13 05:56:00,2.28725,2.2878,2.28707,2.2878,29800000.0
2005-09-13 05:57:00,2.28797,2.28802,2.28704,2.28704,32900001.0
2005-09-13 05:58:00,2.28691,2.28768,2.28691,2.28739,42800000.0
2005-09-13 05:59:00,2.28758,2.28758,2.28656,2.28667,41000000.0
2005-09-13 06:00:00,2.28687,2.28762,2.28687,2.28744,47300000.0
2005-09-13 06:01:00,2.28703,2.28786,2.28703,2.28766,44800000.0
2005-09-13 06:02:00,2.28788,2.2879,2.28747,2.28755,37200000.0
2005-09-13 06:03:00,2.28729,2.2879,2.28729,2.28772,36700000.0
2005-09-13 06:04:00,2.28791,2.28795,2.28754,2.28763,28900000.0
2005-09-13 06:05:00,2.2877,2.288,2.28761,2.28761,11500000.0
2005-09-13 06:06:00,2.2881,2.28824,2.28716,2.28755,33700000.0
2005-09-13 06:07:00,2.28785,2.28825,2.28741,2.28741,27800000.0
2005-09-13 06:08:00,2.28808,2.28848,2.28768,2.28782,15600000.0
2005-09-13 06:09:00,2.28791,2.28844,2.28785,2.28785,37800000.0
2005-09-13 06:10:00,2.28783,2.28864,2.28762,2.28825,43700000.0
2005-09-13 06:11:00,2.28867,2.28879,2.28803,2.28822,32600000.0
2005-09-13 06:12:00,2.2882,2.28865,2.28793,2.28816,36000000.0
2005-09-13 06:13:00,2.28805,2.28844,2.28767,2.28797,36900000.0
2005-09-13 06:14:00,2.2882,2.2882,2.28703,2.28711,40200000.0
2005-09-13 06:15:00,2.28734,2.28761,2.28721,2.28736,35700000.0
2005-09-13 06:16:00,2.2872,2.28729,2.28662,2.2869,23800000.0
2005-09-13 06:17:00,2.28724,2.28724,2.28642,2.28696,46800000.0
2005-09-13 06:18:00,2.28661,2.2871,2.28645,2.28674,52100000.0
2005-09-13 06:19:00,2.28628,2.28732,2.28628,2.28732,45800000.0
2005-09-13 06:20:00,2.2868,2.28705,2.28676,2.28695,29700000.0
2005-09-13 06:21:00,2.28703,2.28728,2.28684,2.2869,32200000.0
2005-09-13 06:22:00,2.28678,2.2873,2.28661,2.2873,24300000.0
2005-09-13 06:23:00,2.28706,2.28728,2.28675,2.28675,29300000.0
2005-09-13 06:24:00,2.2866,2.28734,2.2866,2.2869,32100000.0
2005-09-13 06:25:00,2.28664,2.2872,2.28649,2.28703,36100000.0
2005-09-13 06:26:00,2.28696,2.28705,2.28642,2.28648,57500000.0
2005-09-13 06:27:00,2.28644,2.28733,2.28638,2.28732,35500000.0
2005-09-13 06:28:00,2.28713,2.28757,2.28683,2.28719,27200000.0
2005-09-13 06:29:00,2.28699,2.28711,2.2866,2.28704,37500000.0
2005-09-13 06:30:00,2.28692,2.28727,2.28682,2.28699,23700000.0
2005-09-13 06:31:00,2.287,2.28705,2.28652,2.2866,56100000.0
2005-09-13 06:32:00,2.28681,2.28684,2.2862,2.28654,30200000.0
2005-09-13 06:33:00,2.28653,2.28677,2.28624,2.28633,31800000.0
2005-09-13 06:34:00,2.28737,2.28745,2.28617,2.2865,35600000.0
2005-09-13 06:35:00,2.28685,2.28711,2.28644,2.28681,45000000.0
2005-09-13 06:36:00,2.28692,2.28732,2.28656,2.28656,37400000.0
2005-09-13 06:37:00,2.28666,2.28697,2.2865,2.28661,22300000.0
2005-09-13 06:38:00,2.28698,2.28718,2.28611,2.28646,80500000.0
2005-09-13 06:39:00,2.28683,2.28691,2.28639,2.28669,32600000.0
2005-09-13 06:40:00,2.28653,2.28685,2.28629,2.28681,37800000.0
2005-09-13 06:41:00,2.28652,2.28686,2.28635,2.28662,41300000.0
2005-09-13 06:42:00,2.2865,2.28669,2.28623,2.28636,19100000.0
2005-09-13 06:43:00,2.28611,2.28644,2.28589,2.28644,27900000.0
2005-09-13 06:44:00,2.28635,2.2864,2.28602,2.28626,42200000.0
2005-09-13 06:45:00,2.28634,2.28665,2.28607,2.28665,37000000.0
2005-09-13 06:46:00,2.28623,2.28684,2.28619,2.28667,24800000.0
2005-09-13 06:47:00,2.28665,2.28683,2.28607,2.28641,40800000.0
2005-09-13 06:48:00,2.2862,2.28691,2.28605,2.28681,78200000.0
2005-09-13 06:49:00,2.28705,2.28725,2.28655,2.28693,48500000.0
2005-09-13 06:50:00,2.2869,2.28721,2.28671,2.28684,45300000.0
2005-09-13 06:51:00,2.28718,2.28726,2.28589,2.28631,35700000.0
2005-09-13 06:52:00,2.28669,2.28674,2.28611,2.28663,68200000.0
2005-09-13 06:53:00,2.28656,2.28663,2.28626,2.28649,38500000.0
2005-09-13 06:54:00,2.28642,2.28666,2.28629,2.28636,37400000.0
2005-09-13 06:55:00,2.28659,2.28685,2.2861,2.2861,26200000.0
2005-09-13 06:56:00,2.28638,2.28694,2.28617,2.2869,49500000.0
2005-09-13 06:57:00,2.28652,2.28675,2.28618,2.2862,35300000.0
2005-09-13 06:58:00,2.28642,2.28701,2.2864,2.28689,53200000.0
2005-09-13 06:59:00,2.28672,2.28672,2.28637,2.28671,43000000.0
2005-09-13 07:00:00,2.28694,2.28712,2.28636,2.28655,45500000.0
2005-09-13 07:01:00,2.28686,2.28696,2.28624,2.28624,50400000.0
2005-09-13 07:02:00,2.28672,2.2869,2.28627,2.28659,37500000.0
2005-09-13 07:03:00,2.2867,2.28696,2.2862,2.28638,53000000.0
2005-09-13 07:04:00,2.2863,2.28661,2.28585,2.28595,71100000.0
2005-09-13 07:05:00,2.286,2.28678,2.28588,2.28665,47400000.0
2005-09-13 07:06:00,2.28662,2.28662,2.28605,2.28625,39200000.0
2005-09-13 07:07:00,2.28578,2.28678,2.28578,2.28633,30500000.0
2005-09-13 07:08:00,2.28628,2.28661,2.28596,2.28661,57900000.0
2005-09-13 07:09:00,2.28608,2.28673,2.28608,2.28647,30100000.0
2005-09-13 07:10:00,2.2864,2.28679,2.28624,2.28626,27400000.0
2005-09-13 07:11:00,2.28578,2.28658,2.28578,2.28637,41600000.0
2005-09-13 07:12:00,2.28614,2.2867,2.28606,2.28646,35300000.0
2005-09-13 07:13:00,2.28667,2.2867,2.28576,2.28633,50900000.0
2005-09-13 07:14:00,2.28632,2.28659,2.28606,2.28646,35200000.0
2005-09-13 07:15:00,2.28657,2.28657,2.28597,2.28637,43400000.0
2005-09-13 07:16:00,2.28595,2.28669,2.28591,2.28654,38500000.0
2005-09-13 07:17:00,2.2861,2.28652,2.28604,2.28604,37800000.0
2005-09-13 07:18:00,2.28638,2.28642,2.28581,2.28581,41000000.0
2005-09-13 07:19:00,2.28588,2.28689,2.28588,2.28628,45900000.0
2005-09-13 07:20:00,2.28583,2.28662,2.28579,2.2866,28700000.0
2005-09-13 07:21:00,2.28692,2.28706,2.28631,2.28683,30100000.0
2005-09-13 07:22:00,2.28685,2.28697,2.28655,2.28676,51900000.0
2005-09-13 07:23:00,2.28656,2.28684,2.28638,2.28654,30500000.0
2005-09-13 07:24:00,2.28672,2.28672,2.28612,2.28671,39600000.0
2005-09-13 07:25:00,2.28635,2.28664,2.28629,2.28634,51600000.0
2005-09-13 07:26:00,2.28672,2.28693,2.2864,2.28678,34000000.0
2005-09-13 07:27:00,2.28683,2.28695,2.2864,2.28694,78199999.0
2005-09-13 07:28:00,2.28682,2.28689,2.28642,2.28669,43300000.0
2005-09-13 07:29:00,2.287,2.28743,2.28607,2.28607,47600000.0
2005-09-13 07:30:00,2.28677,2.28682,2.2863,2.28645,26300000.0
2005-09-13 07:31:00,2.28668,2.28692,2.28645,2.28691,28700000.0
2005-09-13 07:32:00,2.2872,2.2872,2.28654,2.28707,40600000.0
2005-09-13 07:33:00,2.287,2.28716,2.28668,2.28697,43200000.0
2005-09-13 07:34:00,2.28695,2.28744,2.28682,2.28721,26400000.0
2005-09-13 07:35:00,2.28695,2.28732,2.28679,2.28727,35400000.0
2005-09-13 07:36:00,2.2873,2.28743,2.28669,2.28711,50200000.0
2005-09-13 07:37:00,2.28696,2.28752,2.28686,2.28744,28800000.0
2005-09-13 07:38:00,2.28735,2.28782,2.28717,2.28772,34100000.0
2005-09-13 07:39:00,2.28739,2.28794,2.2872,2.28794,32200000.0
2005-09-13 07:40:00,2.28743,2.28778,2.28714,2.28764,29100000.0
2005-09-13 07:41:00,2.28728,2.28757,2.28689,2.28719,32200000.0
2005-09-13 07:42:00,2.28755,2.28763,2.28661,2.28671,28700000.0
2005-09-13 07:43:00,2.28661,2.28764,2.28651,2.28733,31500000.0
2005-09-13 07:44:00,2.28735,2.28745,2.28689,2.28715,47900000.0
2005-09-13 07:45:00,2.2876,2.2876,2.28692,2.28723,50700000.0
2005-09-13 07:46:00,2.28716,2.28743,2.28695,2.28735,28200000.0
2005-09-13 07:47:00,2.2872,2.28738,2.28683,2.28712,37800000.0
2005-09-13 07:48:00,2.28731,2.28734,2.28695,2.2872,38400000.0
2005-09-13 07:49:00,2.28704,2.28728,2.28675,2.28727,30800000.0
2005-09-13 07:50:00,2.28704,2.28724,2.28678,2.28706,52400000.0
2005-09-13 07:51:00,2.28693,2.28732,2.28677,2.28696,30600000.0
2005-09-13 07:52:00,2.28714,2.28725,2.28634,2.28678,39800000.0
2005-09-13 07:53:00,2.28655,2.28702,2.2864,2.28701,34700000.0
2005-09-13 07:54:00,2.28679,2.28724,2.28656,2.2866,37600000.0
2005-09-13 07:55:00,2.28706,2.28731,2.28657,2.28697,57300000.0
2005-09-13 07:56:00,2.28675,2.28756,2.28645,2.28744,31500000.0
2005-09-13 07:57:00,2.28723,2.28758,2.28701,2.28744,47900000.0
2005-09-13 07:58:00,2.28761,2.28807,2.28755,2.28786,24400000.0
2005-09-13 07:59:00,2.28795,2.28844,2.28783,2.28799,20700000.0
2005-09-13 08:00:00,2.28855,2.28877,2.288,2.28844,28500000.0
2005-09-13 08:01:00,2.28838,2.28884,2.28809,2.28851,47700000.0
2005-09-13 08:02:00,2.28857,2.28864,2.28801,2.28819,39600000.0
2005-09-13 08:03:00,2.28841,2.28898,2.28822,2.28893,32900000.0
2005-09-13 08:04:00,2.28821,2.28839,2.28785,2.28809,29800000.0
2005-09-13 08:05:00,2.28775,2.28838,2.28738,2.28774,35900000.0
2005-09-13 08:06:00,2.28748,2.28807,2.28732,2.2879,60100000.0
2005-09-13 08:07:00,2.28795,2.28841,2.28764,2.28819,34800000.0
2005-09-13 08:08:00,2.28763,2.28841,2.28763,2.28818,15200000.0
2005-09-13 08:09:00,2.2883,2.28936,2.28803,2.289,46500000.0
2005-09-13 08:10:00,2.2898,2.29001,2.28886,2.28886,25500000.0
2005-09-13 08:11:00,2.28883,2.28933,2.28831,2.28831,49100000.0
2005-09-13 08:12:00,2.28848,2.28864,2.28812,2.28836,34600000.0
2005-09-13 08:13:00,2.289,2.28903,2.28827,2.28868,26400000.0
2005-09-13 08:14:00,2.28876,2.28919,2.28857,2.28894,27800000.0
2005-09-13 08:15:00,2.2891,2.2891,2.28817,2.28875,31000000.0
2005-09-13 08:16:00,2.2886,2.289,2.28828,2.28885,49300000.0
2005-09-13 08:17:00,2.28897,2.28923,2.28842,2.28877,42700000.0
2005-09-13 08:18:00,2.28863,2.28899,2.28843,2.28847,38500000.0
2005-09-13 08:19:00,2.2883,2.28864,2.28793,2.28793,24000000.0
2005-09-13 08:20:00,2.2882,2.28845,2.28763,2.28799,43000001.0
2005-09-13 08:21:00,2.28756,2.28811,2.28749,2.28789,20100000.0
2005-09-13 08:22:00,2.28808,2.2883,2.28765,2.28804,32800000.0
2005-09-13 08:23:00,2.28817,2.28823,2.28738,2.2878,48100000.0
2005-09-13 08:24:00,2.28797,2.28802,2.28723,2.28768,34400000.0
2005-09-13 08:25:00,2.28765,2.28853,2.28753,2.28845,71299999.0
2005-09-13 08:26:00,2.28862,2.28862,2.2878,2.28823,26800000.0
2005-09-13 08:27:00,2.28817,2.28894,2.28792,2.28894,45600000.0
2005-09-13 08:28:00,2.28858,2.28872,2.28826,2.28826,40900000.0
2005-09-13 08:29:00,2.28841,2.28854,2.28796,2.28817,59300000.0
2005-09-13 08:30:00,2.28785,2.28881,2.28785,2.28869,30300000.0
2005-09-13 08:31:00,2.2888,2.2888,2.28747,2.28805,45100000.0
2005-09-13 08:32:00,2.2878,2.28814,2.28753,2.28774,31100000.0
2005-09-13 08:33:00,2.28757,2.288,2.28741,2.28794,46300000.0
2005-09-13 08:34:00,2.28772,2.28782,2.28712,2.28758,44800000.0
2005-09-13 08:35:00,2.28779,2.28789,2.28723,2.28739,29200000.0
2005-09-13 08:36:00,2.2876,2.28767,2.28709,2.28755,30100000.0
2005-09-13 08:37:00,2.28743,2.28791,2.2873,2.28791,33600000.0
2005-09-13 08:38:00,2.28783,2.28806,2.2872,2.28741,28700000.0
2005-09-13 08:39:00,2.28755,2.28774,2.28682,2.287,32900000.0
2005-09-13 08:40:00,2.2875,2.2877,2.28715,2.28766,51600000.0
2005-09-13 08:41:00,2.28766,2.28786,2.2871,2.28754,26400000.0
2005-09-13 08:42:00,2.2878,2.28783,2.28695,2.28713,32100000.0
2005-09-13 08:43:00,2.2867,2.28777,2.2867,2.2876,41500000.0
2005-09-13 08:44:00,2.28795,2.28795,2.28723,2.28769,41400000.0
2005-09-13 08:45:00,2.28738,2.28776,2.28702,2.28768,49300000.0
2005-09-13 08:46:00,2.28719,2.28774,2.28703,2.28756,34200000.0
2005-09-13 08:47:00,2.28752,2.28786,2.2872,2.28759,63100000.0
2005-09-13 08:48:00,2.28734,2.28777,2.28717,2.28754,48500000.0
2005-09-13 08:49:00,2.28758,2.2878,2.28715,2.28744,49000000.0
2005-09-13 08:50:00,2.28753,2.28792,2.28738,2.28754,20000000.0
2005-09-13 08:51:00,2.28763,2.28777,2.28703,2.28751,23800000.0
2005-09-13 08:52:00,2.28761,2.28783,2.28694,2.28711,40900000.0
2005-09-13 08:53:00,2.28735,2.28743,2.28664,2.28664,47800000.0
2005-09-13 08:54:00,2.28717,2.28735,2.28681,2.28723,37200000.0
2005-09-13 08:55:00,2.28752,2.28752,2.28691,2.28721,25100000.0
2005-09-13 08:56:00,2.28699,2.28718,2.28673,2.28694,34800000.0
2005-09-13 08:57:00,2.28644,2.28689,2.28635,2.28686,45200000.0
2005-09-13 08:58:00,2.28704,2.28709,2.28639,2.28684,48000000.0
2005-09-13 08:59:00,2.28703,2.28703,2.28587,2.28616,26700000.0
2005-09-13 09:00:00,2.28622,2.28654,2.28587,2.28642,24700000.0
2005-09-13 09:01:00,2.28672,2.28672,2.28591,2.28607,31400000.0
2005-09-13 09:02:00,2.28604,2.28666,2.28589,2.28645,34900000.0
2005-09-13 09:03:00,2.28637,2.28679,2.2861,2.28646,38300000.0
2005-09-13 09:04:00,2.28634,2.2869,2.28615,2.2869,24600000.0
2005-09-13 09:05:00,2.28685,2.28725,2.28671,2.28699,27100000.0
2005-09-13 09:06:00,2.2872,2.2874,2.28673,2.28712,22400000.0
2005-09-13 09:07:00,2.28744,2.28758,2.28692,2.28744,26400000.0
2005-09-13 09:08:00,2.2879,2.28794,2.28742,2.28742,40400000.0
2005-09-13 09:09:00,2.28726,2.28777,2.28707,2.28774,40700000.0
2005-09-13 09:10:00,2.28785,2.28785,2.28647,2.28676,40900000.0
2005-09-13 09:11:00,2.28671,2.2871,2.28661,2.2871,40800000.0
2005-09-13 09:12:00,2.28718,2.28773,2.28701,2.28762,47000000.0
2005-09-13 09:13:00,2.28762,2.28764,2.28689,2.28743,33800000.0
2005-09-13 09:14:00,2.28703,2.28744,2.28684,2.28737,20800000.0
2005-09-13 09:15:00,2.28732,2.28742,2.28694,2.28726,29700000.0
2005-09-13 09:16:00,2.28716,2.28729,2.28665,2.28729,33000000.0
2005-09-13 09:17:00,2.28754,2.28754,2.28678,2.28678,28400000.0
2005-09-13 09:18:00,2.28671,2.28782,2.28671,2.28756,22100000.0
2005-09-13 09:19:00,2.28762,2.28772,2.28693,2.28703,24000000.0
2005-09-13 09:20:00,2.2876,2.28763,2.28686,2.28686,20300000.0
2005-09-13 09:21:00,2.28711,2.28737,2.28689,2.28711,35600000.0
2005-09-13 09:22:00,2.28726,2.2877,2.287,2.28718,59400000.0
2005-09-13 09:23:00,2.28718,2.28744,2.28682,2.28741,27600000.0
2005-09-13 09:24:00,2.28785,2.28804,2.28728,2.28783,46200000.0
2005-09-13 09:25:00,2.28743,2.28771,2.28703,2.28741,26000000.0
2005-09-13 09:26:00,2.2871,2.28751,2.28695,2.28735,17200000.0
2005-09-13 09:27:00,2.28746,2.28776,2.28696,2.28746,37700000.0
2005-09-13 09:28:00,2.28767,2.2879,2.28727,2.28766,62800000.0
2005-09-13 09:29:00,2.28768,2.2881,2.28747,2.2881,30400000.0
2005-09-13 09:30:00,2.28773,2.28806,2.2876,2.28795,28200000.0
2005-09-13 09:31:00,2.28801,2.28812,2.28765,2.28769,39800000.0
2005-09-13 09:32:00,2.28748,2.28806,2.28736,2.28787,50100000.0
2005-09-13 09:33:00,2.288,2.28813,2.28719,2.28813,46200000.0
2005-09-13 09:34:00,2.28832,2.28832,2.28741,2.28785,42800000.0
2005-09-13 09:35:00,2.28783,2.28785,2.28726,2.28761,41000000.0
2005-09-13 09:36:00,2.28775,2.28805,2.2875,2.28794,44000000.0
2005-09-13 09:37:00,2.28792,2.28858,2.28784,2.28858,60600000.0
2005-09-13 09:38:00,2.28843,2.28875,2.28811,2.28875,29900000.0
2005-09-13 09:39:00,2.28869,2.28871,2.28789,2.28857,39100000.0
2005-09-13 09:40:00,2.28867,2.28876,2.28796,2.28843,31400000.0
2005-09-13 09:41:00,2.28825,2.28869,2.28803,2.28869,20700000.0
2005-09-13 09:42:00,2.28861,2.28896,2.28829,2.28896,37300000.0
2005-09-13 09:43:00,2.2893,2.28937,2.28877,2.28913,26900000.0
2005-09-13 09:44:00,2.28901,2.28968,2.28895,2.2896,46200000.0
2005-09-13 09:45:00,2.28945,2.28968,2.28916,2.28937,36300000.0
2005-09-13 09:46:00,2.28908,2.28953,2.28896,2.28933,36800000.0
2005-09-13 09:47:00,2.28915,2.28934,2.28881,2.28903,57600000.0
2005-09-13 09:48:00,2.28917,2.2893,2.28864,2.28872,48300000.0
2005-09-13 09:49:00,2.289,2.28912,2.28862,2.28873,34900000.0
2005-09-13 09:50:00,2.289,2.28926,2.28884,2.28887,47200000.0
2005-09-13 09:51:00,2.28907,2.28928,2.28868,2.28924,37400000.0
2005-09-13 09:52:00,2.28939,2.28939,2.28871,2.28887,44000000.0
2005-09-13 09:53:00,2.28858,2.28914,2.28844,2.28914,61100000.0
2005-09-13 09:54:00,2.2888,2.2888,2.28828,2.28828,18000000.0
2005-09-13 09:55:00,2.28862,2.28862,2.28731,2.28809,43300000.0
2005-09-13 09:56:00,2.28855,2.28855,2.28808,2.28841,62100000.0
2005-09-13 09:57:00,2.2884,2.28887,2.2882,2.28848,37200000.0
2005-09-13 09:58:00,2.28884,2.2889,2.28831,2.28876,41400000.0
2005-09-13 09:59:00,2.28881,2.28881,2.28835,2.28854,34400000.0
2005-09-13 10:00:00,2.28828,2.28881,2.2881,2.28859,23800000.0
2005-09-13 10:01:00,2.28865,2.28888,2.28835,2.28871,32600000.0
2005-09-13 10:02:00,2.28894,2.28899,2.28845,2.28872,40200000.0
2005-09-13 10:03:00,2.28862,2.28921,2.2884,2.28886,44200000.0
2005-09-13 10:04:00,2.28878,2.28928,2.28854,2.28871,47800000.0
2005-09-13 10:05:00,2.28915,2.28928,2.28829,2.28917,39000000.0
2005-09-13 10:06:00,2.28971,2.28984,2.28916,2.28938,36000000.0
2005-09-13 10:07:00,2.28957,2.29001,2.2893,2.28962,31100000.0
2005-09-13 10:08:00,2.28999,2.29009,2.28923,2.28952,30000000.0
2005-09-13 10:09:00,2.28997,2.29003,2.28915,2.28952,46400000.0
2005-09-13 10:10:00,2.28941,2.2899,2.28929,2.28977,57700000.0
2005-09-13 10:11:00,2.28967,2.29026,2.28945,2.29023,35100000.0
2005-09-13 10:12:00,2.28978,2.29,2.28926,2.28991,53200000.0
2005-09-13 10:13:00,2.28986,2.29006,2.28928,2.28972,39700000.0
2005-09-13 10:14:00,2.28987,2.28998,2.28919,2.28974,49100000.0
2005-09-13 10:15:00,2.28978,2.29001,2.28948,2.28992,25400000.0
2005-09-13 10:16:00,2.28998,2.29038,2.28979,2.29026,34300000.0
2005-09-13 10:17:00,2.29023,2.29065,2.28992,2.29047,66900000.0
2005-09-13 10:18:00,2.29041,2.29101,2.29026,2.29094,24900000.0
2005-09-13 10:19:00,2.29129,2.29139,2.29051,2.29051,46800000.0
2005-09-13 10:20:00,2.29071,2.29128,2.2906,2.29115,29700000.0
2005-09-13 10:21:00,2.29067,2.29147,2.2905,2.29134,28400000.0
2005-09-13 10:22:00,2.29085,2.29117,2.29055,2.29087,59800000.0
2005-09-13 10:23:00,2.29063,2.29105,2.29045,2.29097,36700000.0
2005-09-13 10:24:00,2.29076,2.29126,2.29062,2.29111,33000000.0
2005-09-13 10:25:00,2.29068,2.29133,2.29055,2.29125,32500000.0
2005-09-13 10:26:00,2.29103,2.29126,2.29067,2.29082,64700000.0
2005-09-13 10:27:00,2.29073,2.29136,2.29059,2.29121,40400000.0
2005-09-13 10:28:00,2.29107,2.2915,2.29093,2.29124,39300000.0
2005-09-13 10:29:00,2.2915,2.29177,2.2913,2.29177,54700000.0
2005-09-13 10:30:00,2.29158,2.29246,2.2914,2.292,35300000.0
2005-09-13 10:31:00,2.2918,2.29204,2.291,2.29127,33200000.0
2005-09-13 10:32:00,2.29125,2.2921,2.29125,2.29179,46900000.0
2005-09-13 10:33:00,2.29232,2.29238,2.29153,2.29182,45300000.0
2005-09-13 10:34:00,2.29192,2.29209,2.29146,2.29187,26600000.0
2005-09-13 10:35:00,2.29185,2.29209,2.29147,2.29158,40800000.0
2005-09-13 10:36:00,2.29148,2.29215,2.29113,2.29157,46000000.0
2005-09-13 10:37:00,2.29157,2.29186,2.29125,2.29186,27400000.0
2005-09-13 10:38:00,2.29207,2.29221,2.2913,2.29212,36800000.0
2005-09-13 10:39:00,2.2922,2.2931,2.2922,2.29306,33100000.0
2005-09-13 10:40:00,2.29354,2.29354,2.29253,2.29275,40300000.0
2005-09-13 10:41:00,2.29283,2.29317,2.29251,2.29317,42500000.0
2005-09-13 10:42:00,2.29284,2.29293,2.29239,2.29282,40900000.0
2005-09-13 10:43:00,2.29277,2.29308,2.29219,2.29246,19600000.0
2005-09-13 10:44:00,2.29246,2.29287,2.2923,2.29285,42600000.0
2005-09-13 10:45:00,2.29238,2.29301,2.29214,2.29275,29600000.0
2005-09-13 10:46:00,2.29286,2.29286,2.29236,2.29255,33200000.0
2005-09-13 10:47:00,2.2928,2.29287,2.29193,2.29202,39800000.0
2005-09-13 10:48:00,2.29225,2.29262,2.29205,2.29257,44000000.0
2005-09-13 10:49:00,2.29236,2.29313,2.29215,2.29313,25400000.0
2005-09-13 10:50:00,2.29234,2.2929,2.29209,2.29265,45400000.0
2005-09-13 10:51:00,2.29247,2.29256,2.29147,2.29208,38200000.0
2005-09-13 10:52:00,2.29237,2.29257,2.29191,2.29209,35500000.0
2005-09-13 10:53:00,2.29205,2.29215,2.29166,2.29166,22100000.0
2005-09-13 10:54:00,2.29196,2.29209,2.29181,2.29198,31400000.0
2005-09-13 10:55:00,2.29138,2.29198,2.29126,2.2918,41800000.0
2005-09-13 10:56:00,2.29232,2.29267,2.29174,2.29221,16800000.0
2005-09-13 10:57:00,2.29278,2.29309,2.29153,2.29213,47300000.0
2005-09-13 10:58:00,2.2923,2.29238,2.29106,2.29132,52800000.0
2005-09-13 10:59:00,2.29146,2.29218,2.29134,2.29198,68300000.0
2005-09-13 11:00:00,2.29221,2.29244,2.29194,2.29242,29400000.0
2005-09-13 11:01:00,2.29247,2.29259,2.29192,2.29219,37000000.0
2005-09-13 11:02:00,2.29235,2.29247,2.29167,2.29219,28200000.0
2005-09-13 11:03:00,2.29192,2.29231,2.29159,2.29207,20800000.0
2005-09-13 11:04:00,2.2919,2.29315,2.2917,2.29305,46300000.0
2005-09-13 11:05:00,2.29311,2.29317,2.29259,2.29295,45200000.0
2005-09-13 11:06:00,2.29295,2.29295,2.2924,2.29269,23100000.0
2005-09-13 11:07:00,2.29255,2.29275,2.2917,2.29237,49600000.0
2005-09-13 11:08:00,2.29244,2.29265,2.29179,2.29179,16800000.0
2005-09-13 11:09:00,2.29215,2.29262,2.29195,2.29252,44900000.0
2005-09-13 11:10:00,2.29215,2.29252,2.2921,2.29235,30000000.0
2005-09-13 11:11:00,2.29207,2.29294,2.29174,2.29286,35400000.0
2005-09-13 11:12:00,2.29259,2.29259,2.29189,2.29221,24300000.0
2005-09-13 11:13:00,2.29232,2.29232,2.2917,2.29195,43200000.0
2005-09-13 11:14:00,2.29205,2.29226,2.29156,2.2917,63400000.0
2005-09-13 11:15:00,2.29228,2.2927,2.29153,2.29158,29400000.0
2005-09-13 11:16:00,2.29199,2.2921,2.29143,2.29163,22400000.0
2005-09-13 11:17:00,2.2917,2.292,2.29137,2.29178,48200000.0
2005-09-13 11:18:00,2.29209,2.29217,2.29157,2.29203,38100000.0
2005-09-13 11:19:00,2.29171,2.2922,2.29154,2.29207,51700000.0
2005-09-13 11:20:00,2.2917,2.2922,2.29147,2.29211,36900000.0
2005-09-13 11:21:00,2.2919,2.29229,2.29176,2.29222,21900000.0
2005-09-13 11:22:00,2.29202,2.29217,2.29161,2.29172,32600000.0
2005-09-13 11:23:00,2.29237,2.29237,2.29158,2.29213,26500000.0
2005-09-13 11:24:00,2.29236,2.29236,2.29137,2.29155,65699998.0
2005-09-13 11:25:00,2.29204,2.29212,2.29154,2.29159,27400000.0
2005-09-13 11:26:00,2.29171,2.29216,2.29152,2.29199,32800000.0
2005-09-13 11:27:00,2.2917,2.29222,2.29155,2.29209,40200000.0
2005-09-13 11:28:00,2.29218,2.29232,2.29144,2.29185,50700001.0
2005-09-13 11:29:00,2.2918,2.29195,2.29142,2.29173,51000000.0
2005-09-13 11:30:00,2.29194,2.29208,2.29149,2.29192,29700000.0
2005-09-13 11:31:00,2.29229,2.29249,2.29168,2.29222,24400000.0
2005-09-13 11:32:00,2.29177,2.29251,2.29146,2.29248,22000000.0
2005-09-13 11:33:00,2.29257,2.29292,2.29212,2.29292,26300000.0
2005-09-13 11:34:00,2.29233,2.29297,2.29224,2.29275,49500000.0
2005-09-13 11:35:00,2.2924,2.29332,2.29197,2.29323,30300001.0
2005-09-13 11:36:00,2.29335,2.29351,2.29261,2.29318,39600000.0
2005-09-13 11:37:00,2.29284,2.29335,2.29244,2.29292,30500000.0
2005-09-13 11:38:00,2.2925,2.29272,2.29154,2.29246,49700000.0
2005-09-13 11:39:00,2.29219,2.2924,2.29197,2.29213,45000000.0
2005-09-13 11:40:00,2.29221,2.29264,2.29183,2.29264,42800000.0
2005-09-13 11:41:00,2.29227,2.29253,2.29218,2.29253,26300000.0
2005-09-13 11:42:00,2.29251,2.29266,2.29212,2.2925,49200000.0
2005-09-13 11:43:00,2.29277,2.29287,2.29194,2.29273,62300001.0
2005-09-13 11:44:00,2.29213,2.29281,2.29208,2.29272,27500000.0
2005-09-13 11:45:00,2.29277,2.29277,2.2921,2.29241,33100000.0
2005-09-13 11:46:00,2.29251,2.29281,2.29211,2.29266,37500001.0
2005-09-13 11:47:00,2.29285,2.29296,2.29238,2.29265,42100000.0
2005-09-13 11:48:00,2.29274,2.29303,2.29214,2.29271,38600000.0
2005-09-13 11:49:00,2.29303,2.29317,2.29285,2.29306,29300000.0
2005-09-13 11:50:00,2.29342,2.29348,2.29287,2.29291,23000000.0
2005-09-13 11:51:00,2.29348,2.29409,2.29319,2.29399,30700000.0
2005-09-13 11:52:00,2.29395,2.29411,2.29352,2.29381,39400000.0
2005-09-13 11:53:00,2.29422,2.29446,2.29374,2.29416,39600000.0
2005-09-13 11:54:00,2.29373,2.29407,2.29349,2.29407,29800000.0
2005-09-13 11:55:00,2.2939,2.29432,2.29374,2.29413,44400000.0
2005-09-13 11:56:00,2.29379,2.29419,2.29355,2.29379,33600000.0
2005-09-13 11:57:00,2.29403,2.29564,2.29397,2.2954,59700000.0
2005-09-13 11:58:00,2.2958,2.29639,2.29538,2.29626,41800000.0
2005-09-13 11:59:00,2.29708,2.2975,2.29655,2.29748,33500000.0
2005-09-13 12:00:00,2.2981,2.29831,2.29611,2.29611,22300000.0
2005-09-13 12:01:00,2.2963,2.29712,2.29603,2.29624,40800000.0
2005-09-13 12:02:00,2.29638,2.29724,2.29595,2.29713,39300000.0
2005-09-13 12:03:00,2.29656,2.29701,2.29628,2.29678,24800000.0
2005-09-13 12:04:00,2.29669,2.29685,2.29608,2.29678,33100000.0
2005-09-13 12:05:00,2.29675,2.29701,2.29621,2.29621,39300000.0
2005-09-13 12:06:00,2.2966,2.2966,2.29575,2.29635,37400000.0
2005-09-13 12:07:00,2.29603,2.29653,2.29582,2.29638,61600000.0
2005-09-13 12:08:00,2.29673,2.29692,2.29616,2.29683,44900000.0
2005-09-13 12:09:00,2.29679,2.29723,2.29656,2.29705,48400000.0
2005-09-13 12:10:00,2.29735,2.29739,2.29685,2.29714,42800000.0
2005-09-13 12:11:00,2.29663,2.29669,2.29614,2.29622,55700000.0
2005-09-13 12:12:00,2.29637,2.29654,2.29605,2.29625,33700000.0
2005-09-13 12:13:00,2.29575,2.29647,2.29547,2.29632,37100000.0
2005-09-13 12:14:00,2.29632,2.29645,2.29599,2.29645,47000000.0
2005-09-13 12:15:00,2.29657,2.29668,2.29564,2.29587,47400000.0
2005-09-13 12:16:00,2.29541,2.29614,2.29537,2.29588,61800000.0
2005-09-13 12:17:00,2.2957,2.29607,2.29532,2.29576,21800000.0
2005-09-13 12:18:00,2.29622,2.29635,2.29531,2.29547,46200000.0
2005-09-13 12:19:00,2.29608,2.29634,2.29587,2.29613,20300000.0
2005-09-13 12:20:00,2.29625,2.29651,2.29593,2.29613,36400000.0
2005-09-13 12:21:00,2.29587,2.29631,2.29568,2.29612,25400000.0
2005-09-13 12:22:00,2.29587,2.29653,2.29569,2.29644,21200000.0
2005-09-13 12:23:00,2.29633,2.29752,2.29599,2.29752,47300000.0
2005-09-13 12:24:00,2.29755,2.29779,2.29717,2.29758,36700000.0
2005-09-13 12:25:00,2.298,2.29823,2.29753,2.29778,88800000.0
2005-09-13 12:26:00,2.29842,2.29858,2.29811,2.29856,33000000.0
2005-09-13 12:27:00,2.2987,2.2987,2.29766,2.29799,54000000.0
2005-09-13 12:28:00,2.298,2.29809,2.29758,2.29789,29000000.0
2005-09-13 12:29:00,2.29755,2.29785,2.29711,2.29711,35700000.0
2005-09-13 12:30:00,2.29712,2.29731,2.29676,2.29721,61000001.0
2005-09-13 12:31:00,2.29718,2.29752,2.29668,2.29722,34000000.0
2005-09-13 12:32:00,2.297,2.29719,2.29654,2.29719,23000000.0
2005-09-13 12:33:00,2.29739,2.29771,2.29694,2.29744,48300000.0
2005-09-13 12:34:00,2.29769,2.29769,2.29686,2.29735,47100000.0
2005-09-13 12:35:00,2.29786,2.29786,2.29708,2.29762,29600000.0
2005-09-13 12:36:00,2.2979,2.2979,2.29716,2.29751,59900000.0
2005-09-13 12:37:00,2.29752,2.29779,2.29717,2.29741,31100000.0
2005-09-13 12:38:00,2.29695,2.29737,2.29625,2.2973,31900000.0
2005-09-13 12:39:00,2.29695,2.29724,2.29683,2.29712,43800000.0
2005-09-13 12:40:00,2.29717,2.29736,2.29667,2.29699,38600000.0
2005-09-13 12:41:00,2.29717,2.29722,2.29663,2.29683,51600000.0
2005-09-13 12:42:00,2.29646,2.29707,2.29592,2.29699,38300000.0
2005-09-13 12:43:00,2.29676,2.29707,2.29662,2.29666,52000000.0
2005-09-13 12:44:00,2.2968,2.29707,2.29639,2.29705,45400000.0
2005-09-13 12:45:00,2.29708,2.29736,2.29655,2.29698,32600000.0
2005-09-13 12:46:00,2.2972,2.29755,2.29693,2.2973,28700000.0
2005-09-13 12:47:00,2.2971,2.29738,2.29682,2.29693,30100000.0
2005-09-13 12:48:00,2.29691,2.29707,2.29641,2.29694,43800000.0
2005-09-13 12:49:00,2.29711,2.29732,2.29676,2.29696,33400000.0
2005-09-13 12:50:00,2.29728,2.29739,2.29696,2.29728,35500000.0
2005-09-13 12:51:00,2.2974,2.29747,2.29695,2.29719,41900000.0
2005-09-13 12:52:00,2.29714,2.2974,2.29695,2.2973,45300000.0
2005-09-13 12:53:00,2.29707,2.29757,2.29684,2.29741,35900000.0
2005-09-13 12:54:00,2.2976,2.29779,2.29706,2.2976,35900000.0
2005-09-13 12:55:00,2.29767,2.29784,2.29728,2.29772,34400000.0
2005-09-13 12:56:00,2.29785,2.29827,2.29762,2.2981,25200000.0
2005-09-13 12:57:00,2.29845,2.29854,2.29757,2.29768,25400000.0
2005-09-13 12:58:00,2.2978,2.29813,2.29762,2.29813,11800000.0
2005-09-13 12:59:00,2.2979,2.29865,2.29777,2.29865,45400000.0
2005-09-13 13:00:00,2.29817,2.29848,2.29728,2.29728,40700000.0
2005-09-13 13:01:00,2.29715,2.29752,2.2969,2.29732,60400000.0
2005-09-13 13:02:00,2.2971,2.29739,2.29679,2.29691,43100000.0
2005-09-13 13:03:00,2.29712,2.29753,2.297,2.29727,33600000.0
2005-09-13 13:04:00,2.29774,2.29788,2.29715,2.29731,24800000.0
2005-09-13 13:05:00,2.29772,2.29779,2.29712,2.29752,28000000.0
2005-09-13 13:06:00,2.29759,2.29793,2.29735,2.29768,32200000.0
2005-09-13 13:07:00,2.29789,2.29798,2.29729,2.29784,36000000.0
2005-09-13 13:08:00,2.29732,2.29798,2.29721,2.29736,30200000.0
2005-09-13 13:09:00,2.29715,2.2975,2.29682,2.29703,23800000.0
2005-09-13 13:10:00,2.29725,2.29741,2.29682,2.2972,35200000.0
2005-09-13 13:11:00,2.29751,2.29751,2.29675,2.2971,35500000.0
2005-09-13 13:12:00,2.2973,2.29732,2.29668,2.29671,22800000.0
2005-09-13 13:13:00,2.29691,2.29747,2.29691,2.29731,62300000.0
2005-09-13 13:14:00,2.29737,2.29737,2.29677,2.29718,41500000.0
2005-09-13 13:15:00,2.29648,2.29717,2.29642,2.29717,62100000.0
2005-09-13 13:16:00,2.2967,2.29711,2.29649,2.29704,49399999.0
2005-09-13 13:17:00,2.29664,2.29694,2.2964,2.29669,23800000.0
2005-09-13 13:18:00,2.29634,2.29682,2.29617,2.29646,22000000.0
2005-09-13 13:19:00,2.29618,2.29654,2.29569,2.29654,42300000.0
2005-09-13 13:20:00,2.29645,2.29663,2.29586,2.29638,53700000.0
2005-09-13 13:21:00,2.29666,2.29666,2.29578,2.29605,43100000.0
2005-09-13 13:22:00,2.29648,2.29668,2.29594,2.29628,25600000.0
2005-09-13 13:23:00,2.297,2.297,2.29589,2.29631,32800000.0
2005-09-13 13:24:00,2.29615,2.29644,2.29602,2.29604,26400000.0
2005-09-13 13:25:00,2.29631,2.29692,2.2961,2.29617,61699999.0
2005-09-13 13:26:00,2.29621,2.29667,2.29598,2.29667,24300000.0
2005-09-13 13:27:00,2.2962,2.29658,2.29599,2.29658,35900000.0
2005-09-13 13:28:00,2.29643,2.2968,2.29619,2.29665,38200000.0
2005-09-13 13:29:00,2.29659,2.29699,2.29643,2.29667,27600000.0
2005-09-13 13:30:00,2.29719,2.29721,2.29677,2.29688,23200000.0
2005-09-13 13:31:00,2.29714,2.29728,2.29652,2.29693,20500000.0
2005-09-13 13:32:00,2.29729,2.29737,2.2965,2.297,67299998.0
2005-09-13 13:33:00,2.29702,2.29723,2.29671,2.29708,46200000.0
2005-09-13 13:34:00,2.2973,2.29748,2.2964,2.29677,41500000.0
2005-09-13 13:35:00,2.29684,2.29713,2.29654,2.29672,32900000.0
2005-09-13 13:36:00,2.29732,2.29738,2.29654,2.29675,52000001.0
2005-09-13 13:37:00,2.29661,2.29697,2.29642,2.29662,38300000.0
2005-09-13 13:38:00,2.29691,2.29764,2.29673,2.29764,47100000.0
2005-09-13 13:39:00,2.29754,2.29762,2.29674,2.29714,44000000.0
2005-09-13 13:40:00,2.29722,2.29742,2.29647,2.29719,28300000.0
2005-09-13 13:41:00,2.29782,2.29782,2.29681,2.29681,24100000.0
2005-09-13 13:42:00,2.29717,2.29741,2.29693,2.29715,31800000.0
2005-09-13 13:43:00,2.29712,2.29757,2.29707,2.29731,31100000.0
2005-09-13 13:44:00,2.29755,2.29755,2.29658,2.29709,24800000.0
2005-09-13 13:45:00,2.29688,2.29708,2.29644,2.29649,12200000.0
2005-09-13 13:46:00,2.29629,2.29643,2.29571,2.29621,45500000.0
2005-09-13 13:47:00,2.2964,2.29649,2.29546,2.29564,31400000.0
2005-09-13 13:48:00,2.29637,2.29666,2.29551,2.2957,38800000.0
2005-09-13 13:49:00,2.296,2.2964,2.29572,2.29612,54699999.0
2005-09-13 13:50:00,2.29612,2.2963,2.29554,2.29602,30800000.0
2005-09-13 13:51:00,2.29627,2.29657,2.29536,2.29537,20600000.0
2005-09-13 13:52:00,2.29604,2.29606,2.2953,2.29591,60100000.0
2005-09-13 13:53:00,2.29607,2.29608,2.29479,2.29573,35100000.0
2005-09-13 13:54:00,2.29565,2.29587,2.29551,2.29581,34100000.0
2005-09-13 13:55:00,2.29616,2.29616,2.29554,2.29554,35800000.0
2005-09-13 13:56:00,2.29599,2.29605,2.29537,2.29551,27600000.0
2005-09-13 13:57:00,2.29528,2.29628,2.29528,2.29628,32300000.0
2005-09-13 13:58:00,2.29575,2.29592,2.2954,2.29565,53900000.0
2005-09-13 13:59:00,2.29535,2.2962,2.29526,2.29612,57100000.0
2005-09-13 14:00:00,2.2963,2.29631,2.29567,2.29618,26900000.0
2005-09-13 14:01:00,2.29611,2.29611,2.29556,2.29589,28600000.0
2005-09-13 14:02:00,2.29604,2.29616,2.29567,2.29574,31600000.0
2005-09-13 14:03:00,2.29592,2.29609,2.29527,2.29544,38400000.0
2005-09-13 14:04:00,2.29556,2.29586,2.29534,2.29569,52200000.0
2005-09-13 14:05:00,2.29568,2.29606,2.29561,2.29594,18700000.0
2005-09-13 14:06:00,2.29565,2.29646,2.29562,2.29629,31900000.0
2005-09-13 14:07:00,2.29578,2.29725,2.29559,2.29599,52300001.0
2005-09-13 14:08:00,2.29586,2.29592,2.29527,2.29581,42700000.0
2005-09-13 14:09:00,2.29583,2.29611,2.29544,2.29611,13900000.0
2005-09-13 14:10:00,2.29567,2.29615,2.29534,2.29585,62199999.0
2005-09-13 14:11:00,2.2952,2.29591,2.29494,2.29558,37800000.0
2005-09-13 14:12:00,2.29558,2.29598,2.29537,2.29572,39200000.0
2005-09-13 14:13:00,2.29597,2.29604,2.29514,2.29586,37100000.0
2005-09-13 14:14:00,2.29533,2.2956,2.29475,2.29522,47600000.0
2005-09-13 14:15:00,2.295,2.29541,2.29438,2.29541,27200000.0
2005-09-13 14:16:00,2.29563,2.29563,2.29503,2.29536,19600000.0
2005-09-13 14:17:00,2.29539,2.29562,2.29528,2.29541,23000000.0
2005-09-13 14:18:00,2.2954,2.29577,2.29515,2.29573,25900000.0
2005-09-13 14:19:00,2.29575,2.29606,2.29518,2.29573,48000000.0
2005-09-13 14:20:00,2.29607,2.29631,2.29571,2.29611,32600000.0
2005-09-13 14:21:00,2.29576,2.29612,2.2955,2.29585,36900000.0
2005-09-13 14:22:00,2.29624,2.29624,2.29563,2.29588,32100000.0
2005-09-13 14:23:00,2.29592,2.2961,2.29554,2.29583,26400000.0
2005-09-13 14:24:00,2.29618,2.29635,2.29578,2.29586,29600000.0
2005-09-13 14:25:00,2.2963,2.29661,2.29599,2.29631,25000000.0
2005-09-13 14:26:00,2.2962,2.29633,2.29574,2.29633,45800000.0
2005-09-13 14:27:00,2.29672,2.29738,2.29505,2.29536,49100000.0
2005-09-13 14:28:00,2.29567,2.29617,2.29545,2.29582,52700000.0
2005-09-13 14:29:00,2.29614,2.2963,2.29576,2.29583,42600000.0
2005-09-13 14:30:00,2.29572,2.29712,2.29551,2.29683,49100000.0
2005-09-13 14:31:00,2.29678,2.29678,2.29593,2.29634,30200000.0
2005-09-13 14:32:00,2.296,2.29726,2.29597,2.29726,54400000.0
2005-09-13 14:33:00,2.29703,2.2974,2.29672,2.29735,52100000.0
2005-09-13 14:34:00,2.29805,2.29844,2.29747,2.29826,28900000.0
2005-09-13 14:35:00,2.29787,2.29843,2.29758,2.29795,43100000.0
2005-09-13 14:36:00,2.2973,2.2974,2.29701,2.29701,35200001.0
2005-09-13 14:37:00,2.29707,2.29707,2.2957,2.29585,28100000.0
2005-09-13 14:38:00,2.29622,2.29641,2.29549,2.29567,34200000.0
2005-09-13 14:39:00,2.2954,2.29602,2.29516,2.29586,34600000.0
2005-09-13 14:40:00,2.29562,2.2961,2.29545,2.29608,39200000.0
2005-09-13 14:41:00,2.29605,2.29622,2.29529,2.29597,32700000.0
2005-09-13 14:42:00,2.2966,2.2967,2.29583,2.2967,36800000.0
2005-09-13 14:43:00,2.29702,2.29702,2.29598,2.29645,39300000.0
2005-09-13 14:44:00,2.29663,2.29699,2.29647,2.29699,26800000.0
2005-09-13 14:45:00,2.29674,2.29693,2.29623,2.2965,47000000.0
2005-09-13 14:46:00,2.29638,2.29662,2.29609,2.29611,37300000.0
2005-09-13 14:47:00,2.29655,2.29678,2.29599,2.29611,25600000.0
2005-09-13 14:48:00,2.29646,2.29676,2.29611,2.29667,48400000.0
2005-09-13 14:49:00,2.29665,2.29709,2.29628,2.29649,47600000.0
2005-09-13 14:50:00,2.29608,2.29635,2.2949,2.29544,35800000.0
2005-09-13 14:51:00,2.2953,2.2958,2.29494,2.29551,40400000.0
2005-09-13 14:52:00,2.2957,2.29583,2.29528,2.29549,44500000.0
2005-09-13 14:53:00,2.29548,2.29658,2.29548,2.2965,51000000.0
2005-09-13 14:54:00,2.29623,2.29651,2.29599,2.29607,37100000.0
2005-09-13 14:55:00,2.29605,2.29606,2.29506,2.29576,32100000.0
2005-09-13 14:56:00,2.29563,2.29614,2.29559,2.29598,21100000.0
2005-09-13 14:57:00,2.29553,2.29574,2.29535,2.29544,40100000.0
2005-09-13 14:58:00,2.29513,2.2962,2.29496,2.2962,37400000.0
2005-09-13 14:59:00,2.29577,2.2962,2.29559,2.29616,20100000.0
2005-09-13 15:00:00,2.29592,2.29632,2.29571,2.29604,54400000.0
2005-09-13 15:01:00,2.29625,2.29648,2.2958,2.29585,36700000.0
2005-09-13 15:02:00,2.29582,2.29611,2.29547,2.29611,33000000.0
2005-09-13 15:03:00,2.29597,2.29605,2.29571,2.29598,38200000.0
2005-09-13 15:04:00,2.29595,2.29622,2.29577,2.29589,62600000.0
2005-09-13 15:05:00,2.2958,2.2966,2.2957,2.2966,21800000.0
2005-09-13 15:06:00,2.2965,2.29682,2.29637,2.29637,37800000.0
2005-09-13 15:07:00,2.29648,2.29668,2.29609,2.29649,22900000.0
2005-09-13 15:08:00,2.29649,2.29666,2.29623,2.29651,50700000.0
2005-09-13 15:09:00,2.2968,2.29684,2.29619,2.29638,26500000.0
2005-09-13 15:10:00,2.29667,2.29667,2.29602,2.2966,57000000.0
2005-09-13 15:11:00,2.29643,2.29685,2.29625,2.29671,38500000.0
2005-09-13 15:12:00,2.29624,2.29652,2.29591,2.29634,23300000.0
2005-09-13 15:13:00,2.2967,2.2967,2.29543,2.29599,17900000.0
2005-09-13 15:14:00,2.29626,2.29683,2.29618,2.29683,23500000.0
2005-09-13 15:15:00,2.29675,2.29675,2.29625,2.29659,30200000.0
2005-09-13 15:16:00,2.2968,2.29697,2.29637,2.29667,35100000.0
2005-09-13 15:17:00,2.29685,2.29727,2.29657,2.29718,51500000.0
2005-09-13 15:18:00,2.29675,2.29708,2.29641,2.29673,31400000.0
2005-09-13 15:19:00,2.29685,2.29708,2.29637,2.29705,51000000.0
2005-09-13 15:20:00,2.29718,2.29761,2.2966,2.29682,24600000.0
2005-09-13 15:21:00,2.29702,2.29729,2.2967,2.29694,25900000.0
2005-09-13 15:22:00,2.29677,2.29727,2.29665,2.29727,31700000.0
2005-09-13 15:23:00,2.29655,2.29738,2.29616,2.29738,29300000.0
2005-09-13 15:24:00,2.29749,2.29769,2.29659,2.29696,39100000.0
2005-09-13 15:25:00,2.2974,2.29752,2.29659,2.29659,53000000.0
2005-09-13 15:26:00,2.2975,2.29759,2.29677,2.297,35900000.0
2005-09-13 15:27:00,2.29725,2.29732,2.29659,2.29681,30700000.0
2005-09-13 15:28:00,2.29723,2.29732,2.29594,2.29684,44400000.0
2005-09-13 15:29:00,2.29705,2.29705,2.29631,2.2968,41300000.0
2005-09-13 15:30:00,2.29662,2.29726,2.29647,2.29726,51100000.0
2005-09-13 15:31:00,2.29739,2.29739,2.29626,2.29626,35800000.0
2005-09-13 15:32:00,2.29685,2.29752,2.29662,2.29735,37300000.0
2005-09-13 15:33:00,2.29715,2.29747,2.29682,2.29684,36600000.0
2005-09-13 15:34:00,2.29683,2.29716,2.29645,2.2969,33700000.0
2005-09-13 15:35:00,2.2961,2.29696,2.2961,2.29672,73500001.0
2005-09-13 15:36:00,2.29631,2.2971,2.29631,2.29685,45900000.0
2005-09-13 15:37:00,2.29709,2.29709,2.29643,2.29676,42700000.0
2005-09-13 15:38:00,2.29679,2.29716,2.2964,2.29714,60600000.0
2005-09-13 15:39:00,2.29722,2.29757,2.29677,2.29737,35400000.0
2005-09-13 15:40:00,2.29727,2.29752,2.29691,2.2973,33300000.0
2005-09-13 15:41:00,2.29704,2.29734,2.29675,2.29712,34100000.0
2005-09-13 15:42:00,2.29757,2.29791,2.29679,2.29704,41800000.0
2005-09-13 15:43:00,2.29706,2.29724,2.29643,2.29677,53700000.0
2005-09-13 15:44:00,2.2968,2.29733,2.29662,2.29718,37200000.0
2005-09-13 15:45:00,2.29737,2.29746,2.29625,2.29716,55500000.0
2005-09-13 15:46:00,2.29707,2.29723,2.2969,2.29691,32800000.0
2005-09-13 15:47:00,2.29747,2.29772,2.2968,2.29703,34900000.0
2005-09-13 15:48:00,2.29742,2.29747,2.29675,2.29703,44400000.0
2005-09-13 15:49:00,2.29762,2.29771,2.29668,2.29733,48799999.0
2005-09-13 15:50:00,2.29734,2.29739,2.29664,2.29696,20600000.0
2005-09-13 15:51:00,2.29727,2.2974,2.2964,2.29648,42100000.0
2005-09-13 15:52:00,2.2972,2.29744,2.29684,2.29727,28600000.0
2005-09-13 15:53:00,2.29685,2.29756,2.29643,2.29755,53000000.0
2005-09-13 15:54:00,2.29705,2.29743,2.2967,2.29727,46500000.0
2005-09-13 15:55:00,2.29658,2.29749,2.29656,2.29716,41500000.0
2005-09-13 15:56:00,2.29693,2.29746,2.29672,2.2971,49100000.0
2005-09-13 15:57:00,2.2967,2.29761,2.29643,2.29761,49600000.0
2005-09-13 15:58:00,2.29708,2.29789,2.29691,2.29781,37100000.0
2005-09-13 15:59:00,2.29764,2.29784,2.29722,2.29774,32000000.0
2005-09-13 16:00:00,2.29703,2.29776,2.29693,2.29745,36900000.0
2005-09-13 16:01:00,2.29707,2.29734,2.29666,2.29666,25000000.0
2005-09-13 16:02:00,2.29693,2.29743,2.29681,2.29743,43900000.0
2005-09-13 16:03:00,2.2978,2.29797,2.2969,2.29761,55700000.0
2005-09-13 16:04:00,2.29739,2.29803,2.29723,2.2974,54899999.0
2005-09-13 16:05:00,2.2974,2.29777,2.29713,2.29758,29900000.0
2005-09-13 16:06:00,2.29685,2.29729,2.29664,2.29676,61200000.0
2005-09-13 16:07:00,2.29707,2.29721,2.29623,2.29675,67100001.0
2005-09-13 16:08:00,2.29709,2.29727,2.29617,2.29639,35600000.0
2005-09-13 16:09:00,2.29682,2.29685,2.29625,2.29672,24300000.0
2005-09-13 16:10:00,2.2961,2.29712,2.29605,2.29712,34400000.0
2005-09-13 16:11:00,2.29686,2.29769,2.29664,2.29769,38300000.0
2005-09-13 16:12:00,2.29756,2.29773,2.29691,2.29738,65600001.0
2005-09-13 16:13:00,2.29745,2.29769,2.29686,2.29729,25800000.0
2005-09-13 16:14:00,2.29715,2.29724,2.29663,2.29724,64900001.0
2005-09-13 16:15:00,2.29746,2.29752,2.29688,2.2971,44400000.0
2005-09-13 16:16:00,2.29776,2.29776,2.29692,2.29713,27700000.0
2005-09-13 16:17:00,2.29723,2.29772,2.29702,2.29749,35200000.0
2005-09-13 16:18:00,2.29749,2.29752,2.29674,2.29718,34700000.0
2005-09-13 16:19:00,2.29697,2.29731,2.2965,2.29714,25500000.0
2005-09-13 16:20:00,2.2971,2.2971,2.2964,2.29698,41500000.0
2005-09-13 16:21:00,2.29732,2.29732,2.29649,2.2968,43500000.0
2005-09-13 16:22:00,2.29717,2.29795,2.29665,2.29699,33100000.0
2005-09-13 16:23:00,2.29674,2.29761,2.29665,2.29726,24000000.0
2005-09-13 16:24:00,2.29643,2.29722,2.29643,2.29686,53200000.0
2005-09-13 16:25:00,2.29695,2.29763,2.29656,2.29703,57500000.0
2005-09-13 16:26:00,2.2967,2.29744,2.29652,2.29744,27100000.0
2005-09-13 16:27:00,2.29673,2.29763,2.29669,2.29742,33600000.0
2005-09-13 16:28:00,2.29771,2.29776,2.29677,2.29682,38500000.0
2005-09-13 16:29:00,2.2971,2.29822,2.297,2.29795,35100000.0
2005-09-13 16:30:00,2.29688,2.29764,2.29674,2.29738,47500000.0
2005-09-13 16:31:00,2.29678,2.29782,2.2967,2.29774,37500000.0
2005-09-13 16:32:00,2.29745,2.29745,2.29677,2.29677,22400000.0
2005-09-13 16:33:00,2.29704,2.29757,2.29694,2.29754,26100000.0
2005-09-13 16:34:00,2.2975,2.29752,2.29677,2.29701,31600000.0
2005-09-13 16:35:00,2.29746,2.29766,2.29669,2.29701,38000000.0
2005-09-13 16:36:00,2.2971,2.29735,2.2965,2.2965,33200000.0
2005-09-13 16:37:00,2.2965,2.29689,2.29641,2.29685,45000000.0
2005-09-13 16:38:00,2.2966,2.29709,2.29619,2.29658,25600000.0
2005-09-13 16:39:00,2.29655,2.29687,2.29624,2.29624,46800000.0
2005-09-13 16:40:00,2.29677,2.29677,2.29619,2.29646,18600000.0
2005-09-13 16:41:00,2.29632,2.29682,2.29602,2.29682,25300000.0
2005-09-13 16:42:00,2.29658,2.29683,2.2961,2.29648,18300000.0
2005-09-13 16:43:00,2.2967,2.29716,2.29634,2.29695,41700000.0
2005-09-13 16:44:00,2.29679,2.29688,2.2962,2.29627,24400000.0
2005-09-13 16:45:00,2.29647,2.29697,2.29609,2.29687,37400000.0
2005-09-13 16:46:00,2.29645,2.29711,2.29604,2.29711,26300000.0
2005-09-13 16:47:00,2.29734,2.29734,2.29647,2.29674,58300000.0
2005-09-13 16:48:00,2.29668,2.29702,2.29641,2.29702,54600000.0
2005-09-13 16:49:00,2.297,2.29708,2.29642,2.29699,31500000.0
2005-09-13 16:50:00,2.29675,2.29732,2.29653,2.29697,29100000.0
2005-09-13 16:51:00,2.29728,2.29773,2.29708,2.29746,23700000.0
2005-09-13 16:52:00,2.29733,2.29754,2.29697,2.29742,33400000.0
2005-09-13 16:53:00,2.29771,2.29771,2.29711,2.29727,42400000.0
2005-09-13 16:54:00,2.29731,2.29759,2.29709,2.2972,44100000.0
2005-09-13 16:55:00,2.29738,2.29764,2.29692,2.29722,29700000.0
2005-09-13 16:56:00,2.2976,2.29782,2.29713,2.29749,29800000.0
2005-09-13 16:57:00,2.2975,2.29795,2.29724,2.29778,24900000.0
2005-09-13 16:58:00,2.29783,2.29786,2.29699,2.29749,40200000.0
2005-09-13 16:59:00,2.29665,2.29744,2.29665,2.29721,29300000.0
2005-09-13 17:00:00,2.29707,2.29718,2.29662,2.29704,48000000.0
2005-09-13 17:01:00,2.29692,2.29708,2.2964,2.29668,21600000.0
2005-09-13 17:02:00,2.29598,2.29673,2.29597,2.29657,35500000.0
2005-09-13 17:03:00,2.29605,2.29683,2.29599,2.29677,34200000.0
2005-09-13 17:04:00,2.29704,2.29704,2.29623,2.29671,38700000.0
2005-09-13 17:05:00,2.29665,2.29684,2.29629,2.29683,39100000.0
2005-09-13 17:06:00,2.29624,2.29667,2.29595,2.29665,22800000.0
2005-09-13 17:07:00,2.29695,2.29695,2.29579,2.29602,32300000.0
2005-09-13 17:08:00,2.2959,2.29628,2.29574,2.2962,28400000.0
2005-09-13 17:09:00,2.29639,2.29643,2.29577,2.29643,31000000.0
2005-09-13 17:10:00,2.29655,2.29655,2.29579,2.2963,28300000.0
2005-09-13 17:11:00,2.29586,2.29646,2.2957,2.29636,41200000.0
2005-09-13 17:12:00,2.29668,2.2968,2.29611,2.29661,43100000.0
2005-09-13 17:13:00,2.2966,2.29717,2.29632,2.2969,41100000.0
2005-09-13 17:14:00,2.2969,2.29711,2.29657,2.29691,47300000.0
2005-09-13 17:15:00,2.29665,2.29703,2.2964,2.29697,35500000.0
2005-09-13 17:16:00,2.29699,2.29702,2.2964,2.29684,43100000.0
2005-09-13 17:17:00,2.2968,2.29727,2.29636,2.29727,28300000.0
2005-09-13 17:18:00,2.29692,2.29726,2.29658,2.29717,52799999.0
2005-09-13 17:19:00,2.29718,2.29768,2.2969,2.29755,41700001.0
2005-09-13 17:20:00,2.29712,2.29765,2.29696,2.29752,49200000.0
2005-09-13 17:21:00,2.29701,2.29755,2.29689,2.29728,47600000.0
2005-09-13 17:22:00,2.29737,2.29741,2.2968,2.29695,25100000.0
2005-09-13 17:23:00,2.29753,2.29764,2.29718,2.29744,42100000.0
2005-09-13 17:24:00,2.29724,2.29776,2.29695,2.29719,45400000.0
2005-09-13 17:25:00,2.29721,2.29765,2.29701,2.2972,27900000.0
2005-09-13 17:26:00,2.29726,2.29764,2.29668,2.29722,25000000.0
2005-09-13 17:27:00,2.29725,2.29764,2.29708,2.29754,45100000.0
2005-09-13 17:28:00,2.29759,2.29764,2.29711,2.29749,22100000.0
2005-09-13 17:29:00,2.29753,2.29789,2.29723,2.29787,31600000.0
2005-09-13 17:30:00,2.2975,2.29787,2.29726,2.29777,31100000.0
2005-09-13 17:31:00,2.29818,2.29833,2.29745,2.29811,24700000.0
2005-09-13 17:32:00,2.29836,2.2991,2.29825,2.2991,48300000.0
2005-09-13 17:33:00,2.29924,2.29924,2.29837,2.2984,48300000.0
2005-09-13 17:34:00,2.29841,2.29885,2.29824,2.2987,29700000.0
2005-09-13 17:35:00,2.29828,2.29848,2.29764,2.29839,17500000.0
2005-09-13 17:36:00,2.29843,2.29872,2.2983,2.2986,37000000.0
2005-09-13 17:37:00,2.29872,2.29898,2.29839,2.29876,38600000.0
2005-09-13 17:38:00,2.29914,2.29946,2.29865,2.29943,50800000.0
2005-09-13 17:39:00,2.3002,2.30071,2.29968,2.30071,25200000.0
2005-09-13 17:40:00,2.30119,2.30119,2.3004,2.3007,40400000.0
2005-09-13 17:41:00,2.30052,2.30092,2.30015,2.30073,24800000.0
2005-09-13 17:42:00,2.30028,2.30065,2.29987,2.30024,42500000.0
2005-09-13 17:43:00,2.30037,2.30063,2.30001,2.30063,22800000.0
2005-09-13 17:44:00,2.30038,2.30062,2.29958,2.29977,38300000.0
2005-09-13 17:45:00,2.29963,2.30003,2.2992,2.29965,18000000.0
2005-09-13 17:46:00,2.29974,2.29987,2.2994,2.29983,57900000.0
2005-09-13 17:47:00,2.29958,2.30014,2.29954,2.30012,24000000.0
2005-09-13 17:48:00,2.29971,2.30044,2.29969,2.30018,41300000.0
2005-09-13 17:49:00,2.30022,2.30026,2.29974,2.30003,41900000.0
2005-09-13 17:50:00,2.30045,2.30076,2.29954,2.30001,42500000.0
2005-09-13 17:51:00,2.29973,2.29988,2.29948,2.29977,20500000.0
2005-09-13 17:52:00,2.29996,2.29996,2.29883,2.299,46100001.0
2005-09-13 17:53:00,2.29892,2.29959,2.29879,2.29958,37200000.0
2005-09-13 17:54:00,2.29897,2.29962,2.29879,2.29912,49100000.0
2005-09-13 17:55:00,2.29925,2.29957,2.29826,2.29906,39100000.0
2005-09-13 17:56:00,2.29932,2.2994,2.29892,2.29935,42900000.0
2005-09-13 17:57:00,2.29901,2.29911,2.2987,2.29908,43100000.0
2005-09-13 17:58:00,2.29915,2.29916,2.29868,2.29886,63799999.0
2005-09-13 17:59:00,2.29847,2.29891,2.29817,2.29868,16900000.0
2005-09-13 18:00:00,2.29839,2.29923,2.29824,2.29916,41500000.0
2005-09-13 18:01:00,2.29882,2.29968,2.29854,2.29866,328800001.0
2005-09-13 18:02:00,2.29916,2.29974,2.2985,2.29942,321800000.0
2005-09-13 18:03:00,2.2992,2.29963,2.29876,2.29905,468900001.0
2005-09-13 18:04:00,2.29907,2.29998,2.29871,2.2999,305400000.0
2005-09-13 18:05:00,2.29985,2.29999,2.29906,2.2998,217100000.0
2005-09-13 18:06:00,2.29962,2.30002,2.29908,2.29947,392699999.0
2005-09-13 18:07:00,2.29973,2.29982,2.29911,2.29982,425599999.0
2005-09-13 18:08:00,2.29938,2.29974,2.29888,2.29967,434099999.0
2005-09-13 18:09:00,2.29959,2.29978,2.29883,2.29923,324000000.0
2005-09-13 18:10:00,2.29936,2.29946,2.29859,2.29897,281700000.0
2005-09-13 18:11:00,2.29903,2.29919,2.29841,2.29892,226500000.0
2005-09-13 18:12:00,2.29891,2.29908,2.29813,2.29875,202600001.0
2005-09-13 18:13:00,2.29835,2.29921,2.29825,2.2987,148300000.0
2005-09-13 18:14:00,2.29918,2.29954,2.29859,2.29913,291700000.0
2005-09-13 18:15:00,2.29889,2.29923,2.2984,2.29864,295100000.0
2005-09-13 18:16:00,2.29857,2.29922,2.29844,2.29871,365600000.0
2005-09-13 18:17:00,2.29875,2.29903,2.29804,2.29881,250500002.0
2005-09-13 18:18:00,2.29894,2.29901,2.29833,2.29853,175400000.0
2005-09-13 18:19:00,2.29866,2.29909,2.29803,2.29861,258799999.0
2005-09-13 18:20:00,2.29888,2.29946,2.29856,2.29907,200599999.0
2005-09-13 18:21:00,2.29887,2.29927,2.29843,2.29893,277599999.0
2005-09-13 18:22:00,2.29857,2.29941,2.29852,2.29906,212500000.0
2005-09-13 18:23:00,2.29905,2.29924,2.29799,2.29861,305200000.0
2005-09-13 18:24:00,2.29882,2.2991,2.29794,2.29906,350000001.0
2005-09-13 18:25:00,2.29885,2.29899,2.29824,2.2989,304400000.0
2005-09-13 18:26:00,2.29873,2.29905,2.298,2.298,334600000.0
2005-09-13 18:27:00,2.2984,2.29879,2.29792,2.29873,334999999.0
2005-09-13 18:28:00,2.29869,2.29884,2.29815,2.29825,174400000.0
2005-09-13 18:29:00,2.29858,2.29887,2.29804,2.29861,229000000.0
2005-09-13 18:30:00,2.29854,2.29866,2.29781,2.29821,255500000.0
2005-09-13 18:31:00,2.29848,2.29881,2.29789,2.29865,207599999.0
2005-09-13 18:32:00,2.29825,2.29891,2.29785,2.29868,165500000.0
2005-09-13 18:33:00,2.29852,2.29885,2.2978,2.29807,287400000.0
2005-09-13 18:34:00,2.2986,2.29877,2.298,2.29809,369300000.0
2005-09-13 18:35:00,2.29858,2.29887,2.29813,2.29813,173100000.0
2005-09-13 18:36:00,2.29835,2.29872,2.29792,2.29848,88600000.0
2005-09-13 18:37:00,2.29864,2.29917,2.29821,2.2987,82600000.0
2005-09-13 18:38:00,2.29898,2.29904,2.29852,2.29887,106600000.0
2005-09-13 18:39:00,2.29903,2.29943,2.2985,2.29921,152300000.0
2005-09-13 18:40:00,2.29933,2.29976,2.29884,2.29945,213800000.0
2005-09-13 18:41:00,2.29946,2.30002,2.29892,2.29965,169500000.0
2005-09-13 18:42:00,2.29975,2.30001,2.2991,2.29986,104400000.0
2005-09-13 18:43:00,2.2993,2.29987,2.29901,2.29963,44500000.0
2005-09-13 18:44:00,2.29995,2.30077,2.29936,2.30063,153500000.0
2005-09-13 18:45:00,2.30013,2.30059,2.2994,2.29985,92400000.0
2005-09-13 18:46:00,2.29975,2.29995,2.29952,2.29975,31000000.0
2005-09-13 18:47:00,2.29955,2.30014,2.29926,2.30014,29100000.0
2005-09-13 18:48:00,2.30015,2.30029,2.29942,2.29977,92200000.0
2005-09-13 18:49:00,2.29931,2.29964,2.29912,2.29946,32000000.0
2005-09-13 18:50:00,2.2993,2.29968,2.29896,2.29935,50300000.0
2005-09-13 18:51:00,2.29946,2.29984,2.29888,2.29948,151200000.0
2005-09-13 18:52:00,2.2992,2.29962,2.29863,2.2994,162200000.0
2005-09-13 18:53:00,2.29914,2.29994,2.29879,2.2995,149200000.0
2005-09-13 18:54:00,2.29921,2.29964,2.29835,2.29915,136500000.0
2005-09-13 18:55:00,2.29899,2.29912,2.29831,2.29866,152600000.0
2005-09-13 18:56:00,2.29915,2.29922,2.29842,2.29868,40400000.0
2005-09-13 18:57:00,2.29864,2.29893,2.29814,2.29814,40700000.0
2005-09-13 18:58:00,2.29875,2.29903,2.29789,2.29854,163300000.0
2005-09-13 18:59:00,2.29863,2.29891,2.29808,2.29866,205699999.0
2005-09-13 19:00:00,2.2984,2.29924,2.29814,2.29874,50300000.0
2005-09-13 19:01:00,2.29838,2.29905,2.2983,2.29878,42800000.0
2005-09-13 19:02:00,2.29892,2.29928,2.29829,2.29899,124700000.0
2005-09-13 19:03:00,2.29884,2.29955,2.29869,2.29869,87000000.0
2005-09-13 19:04:00,2.2985,2.29881,2.29821,2.29857,48100000.0
2005-09-13 19:05:00,2.29867,2.29876,2.2982,2.29857,57400000.0
2005-09-13 19:06:00,2.29846,2.29875,2.29767,2.29794,240200000.0
2005-09-13 19:07:00,2.29825,2.29887,2.29798,2.29854,144600000.0
2005-09-13 19:08:00,2.29889,2.29915,2.29824,2.29885,227200000.0
2005-09-13 19:09:00,2.29876,2.299,2.29799,2.29843,134499999.0
2005-09-13 19:10:00,2.29813,2.29896,2.29782,2.29856,93200000.0
2005-09-13 19:11:00,2.29809,2.29852,2.29766,2.29766,67500000.0
2005-09-13 19:12:00,2.29846,2.29846,2.29767,2.29821,41200000.0
2005-09-13 19:13:00,2.29857,2.29861,2.29787,2.2981,136500000.0
2005-09-13 19:14:00,2.29822,2.2985,2.29753,2.29807,92700000.0
2005-09-13 19:15:00,2.29827,2.29854,2.29753,2.29837,121100000.0
2005-09-13 19:16:00,2.29847,2.29854,2.29785,2.29792,27000000.0
2005-09-13 19:17:00,2.29855,2.29868,2.29756,2.29812,81900000.0
2005-09-13 19:18:00,2.2983,2.29866,2.2979,2.29793,100600000.0
2005-09-13 19:19:00,2.29786,2.29889,2.29786,2.29852,73600000.0
2005-09-13 19:20:00,2.29848,2.29876,2.29799,2.2986,158100000.0
2005-09-13 19:21:00,2.29856,2.2988,2.29787,2.29858,93400000.0
2005-09-13 19:22:00,2.29885,2.29895,2.29798,2.29804,57400000.0
2005-09-13 19:23:00,2.29797,2.29883,2.29797,2.29855,162400000.0
2005-09-13 19:24:00,2.29851,2.29909,2.29804,2.29909,75800000.0
2005-09-13 19:25:00,2.29907,2.29918,2.29855,2.29894,47700000.0
2005-09-13 19:26:00,2.29881,2.29925,2.29846,2.29908,134600001.0
2005-09-13 19:27:00,2.29934,2.29961,2.29826,2.29961,141199999.0
2005-09-13 19:28:00,2.29852,2.29914,2.29811,2.29813,77600000.0
2005-09-13 19:29:00,2.29867,2.29879,2.29787,2.29848,92300000.0
2005-09-13 19:30:00,2.29828,2.29882,2.29772,2.29829,199199999.0
2005-09-13 19:31:00,2.29894,2.29894,2.2981,2.29851,73900000.0
2005-09-13 19:32:00,2.29848,2.29895,2.29783,2.29821,147100000.0
2005-09-13 19:33:00,2.29805,2.29888,2.29805,2.29866,60600000.0
2005-09-13 19:34:00,2.29873,2.29895,2.29786,2.29813,109300000.0
2005-09-13 19:35:00,2.29802,2.29871,2.29781,2.29848,137700000.0
2005-09-13 19:36:00,2.29851,2.29863,2.29778,2.29827,131000000.0
2005-09-13 19:37:00,2.29795,2.29824,2.29748,2.29797,29600000.0
2005-09-13 19:38:00,2.29777,2.2981,2.29746,2.29771,29600000.0
2005-09-13 19:39:00,2.29768,2.29787,2.29722,2.29781,48300000.0
2005-09-13 19:40:00,2.29774,2.29793,2.29714,2.29763,112200000.0
2005-09-13 19:41:00,2.2976,2.29782,2.29699,2.29719,89500000.0
2005-09-13 19:42:00,2.29769,2.29809,2.29714,2.29721,71300000.0
2005-09-13 19:43:00,2.29716,2.29807,2.297,2.29802,39800000.0
2005-09-13 19:44:00,2.29761,2.29806,2.29685,2.29704,104400000.0
2005-09-13 19:45:00,2.2971,2.29803,2.2971,2.29749,39000000.0
2005-09-13 19:46:00,2.29779,2.29816,2.29717,2.29755,101999999.0
2005-09-13 19:47:00,2.29795,2.29818,2.29724,2.29741,39200000.0
2005-09-13 19:48:00,2.29766,2.29808,2.29706,2.2975,65800000.0
2005-09-13 19:49:00,2.29767,2.29794,2.29669,2.29718,87200000.0
2005-09-13 19:50:00,2.29752,2.29776,2.29655,2.29721,76600000.0
2005-09-13 19:51:00,2.29723,2.29769,2.2963,2.29715,102400000.0
2005-09-13 19:52:00,2.29726,2.29747,2.29645,2.29738,55800000.0
2005-09-13 19:53:00,2.29653,2.2976,2.29646,2.29748,31100000.0
2005-09-13 19:54:00,2.29747,2.2976,2.29666,2.29746,42200000.0
2005-09-13 19:55:00,2.29734,2.29741,2.29708,2.29737,40300000.0
2005-09-13 19:56:00,2.29765,2.29767,2.29675,2.297,73900000.0
2005-09-13 19:57:00,2.29694,2.29724,2.29651,2.29668,132000000.0
2005-09-13 19:58:00,2.29645,2.29726,2.29622,2.29685,151800000.0
2005-09-13 19:59:00,2.29683,2.29723,2.29627,2.29706,117199999.0
2005-09-13 20:00:00,2.29707,2.29727,2.29655,2.29672,93899999.0
2005-09-13 20:01:00,2.29734,2.29756,2.29658,2.29712,101600000.0
2005-09-13 20:02:00,2.29729,2.29738,2.29625,2.29701,50700000.0
2005-09-13 20:03:00,2.2967,2.29724,2.29644,2.29703,27500000.0
2005-09-13 20:04:00,2.2965,2.29719,2.29646,2.29706,37300000.0
2005-09-13 20:05:00,2.29685,2.29743,2.29675,2.29731,48500000.0
2005-09-13 20:06:00,2.29704,2.29725,2.29682,2.29685,37600000.0
2005-09-13 20:07:00,2.29717,2.2973,2.29678,2.297,37400000.0
2005-09-13 20:08:00,2.29703,2.29744,2.29649,2.29713,105000000.0
2005-09-13 20:09:00,2.29742,2.29742,2.29672,2.29699,31300000.0
2005-09-13 20:10:00,2.29697,2.29724,2.29686,2.29724,24900000.0
2005-09-13 20:11:00,2.2972,2.29743,2.29653,2.29742,54800000.0
2005-09-13 20:12:00,2.29701,2.29827,2.29701,2.29825,147800000.0
2005-09-13 20:13:00,2.29802,2.29821,2.29714,2.29724,151500000.0
2005-09-13 20:14:00,2.29783,2.29837,2.29724,2.29749,79100000.0
2005-09-13 20:15:00,2.29765,2.29806,2.29734,2.29753,205600000.0
2005-09-13 20:16:00,2.2975,2.29789,2.29716,2.29773,181400000.0
2005-09-13 20:17:00,2.29737,2.29771,2.29728,2.29744,27400000.0
2005-09-13 20:18:00,2.29775,2.29777,2.29699,2.29699,63700000.0
2005-09-13 20:19:00,2.29704,2.29791,2.29704,2.29791,162000000.0
2005-09-13 20:20:00,2.29772,2.29803,2.29719,2.29773,212600000.0
2005-09-13 20:21:00,2.2977,2.29793,2.29705,2.29786,51900000.0
2005-09-13 20:22:00,2.29768,2.29768,2.29686,2.29713,117400000.0
2005-09-13 20:23:00,2.29719,2.29783,2.29695,2.29763,164100000.0
2005-09-13 20:24:00,2.29734,2.29767,2.29709,2.29765,32300000.0
2005-09-13 20:25:00,2.29783,2.29792,2.29722,2.29766,174900000.0
2005-09-13 20:26:00,2.29802,2.29845,2.29778,2.29841,197300000.0
2005-09-13 20:27:00,2.29785,2.29837,2.29776,2.29833,91100000.0
2005-09-13 20:28:00,2.29805,2.29847,2.29777,2.29812,259300000.0
2005-09-13 20:29:00,2.29781,2.29836,2.29778,2.29805,152700000.0
2005-09-13 20:30:00,2.29811,2.29856,2.29784,2.29847,348800000.0
2005-09-13 20:31:00,2.29826,2.29852,2.29771,2.29828,172400000.0
2005-09-13 20:32:00,2.2981,2.29868,2.29802,2.29855,351300000.0
2005-09-13 20:33:00,2.29833,2.2988,2.29791,2.29853,72700000.0
2005-09-13 20:34:00,2.2982,2.29877,2.29796,2.29812,97900001.0
2005-09-13 20:35:00,2.29816,2.29875,2.29798,2.29859,63200000.0
2005-09-13 20:36:00,2.29921,2.29921,2.29795,2.29849,34300000.0
2005-09-13 20:37:00,2.29835,2.29869,2.2979,2.29825,120100000.0
2005-09-13 20:38:00,2.29854,2.29888,2.2977,2.29858,140600000.0
2005-09-13 20:39:00,2.29822,2.2987,2.2979,2.29837,125800000.0
2005-09-13 20:40:00,2.29883,2.29883,2.29805,2.29821,172000001.0
2005-09-13 20:41:00,2.29822,2.29896,2.29816,2.29847,121400000.0
2005-09-13 20:42:00,2.2988,2.29895,2.29813,2.29874,64600000.0
2005-09-13 20:43:00,2.29847,2.29881,2.29787,2.29871,95900000.0
2005-09-13 20:44:00,2.29861,2.29871,2.2979,2.29802,214600000.0
2005-09-13 20:45:00,2.29798,2.29848,2.29787,2.29845,50000000.0
2005-09-13 20:46:00,2.29867,2.29872,2.29822,2.29841,25600000.0
2005-09-13 20:47:00,2.29838,2.29863,2.29777,2.29799,142700000.0
2005-09-13 20:48:00,2.2981,2.29875,2.29789,2.29789,203100000.0
2005-09-13 20:49:00,2.29779,2.29848,2.29755,2.29801,128300000.0
2005-09-13 20:50:00,2.2982,2.2986,2.29773,2.29774,154100000.0
2005-09-13 20:51:00,2.29767,2.29845,2.29758,2.29795,103200000.0
2005-09-13 20:52:00,2.29782,2.29862,2.29747,2.29825,152100000.0
2005-09-13 20:53:00,2.29772,2.29841,2.29763,2.29805,190900000.0
2005-09-13 20:54:00,2.29754,2.29853,2.29752,2.29834,173200001.0
2005-09-13 20:55:00,2.29848,2.2987,2.29807,2.29834,22600000.0
2005-09-13 20:56:00,2.2984,2.29879,2.298,2.298,207000000.0
2005-09-13 20:57:00,2.29809,2.29918,2.29809,2.29891,378700000.0
2005-09-13 20:58:00,2.29927,2.29957,2.2984,2.29897,180300000.0
2005-09-13 20:59:00,2.29929,2.29956,2.29843,2.29935,213100000.0
2005-09-13 21:00:00,2.29984,2.29984,2.29804,2.29892,208900000.0
2005-09-13 21:01:00,2.29897,2.29936,2.29832,2.29892,306800000.0
2005-09-13 21:02:00,2.29885,2.29896,2.29818,2.29852,91000000.0
2005-09-13 21:03:00,2.29887,2.29896,2.29817,2.29848,106800000.0
2005-09-13 21:04:00,2.29838,2.29899,2.29808,2.29866,49400000.0
2005-09-13 21:05:00,2.29857,2.29894,2.29814,2.2984,49600000.0
2005-09-13 21:06:00,2.29901,2.29917,2.29802,2.29906,55700000.0
2005-09-13 21:07:00,2.29937,2.29939,2.29833,2.29833,21600000.0
2005-09-13 21:08:00,2.29821,2.29925,2.2982,2.29908,41600000.0
2005-09-13 21:09:00,2.29857,2.29903,2.2984,2.29903,24900000.0
2005-09-13 21:10:00,2.29897,2.29897,2.29808,2.29822,72500000.0
2005-09-13 21:11:00,2.29821,2.29921,2.29813,2.29869,149799999.0
2005-09-13 21:12:00,2.29873,2.29889,2.29845,2.29857,55500000.0
2005-09-13 21:13:00,2.29858,2.29891,2.29818,2.29818,132700000.0
2005-09-13 21:14:00,2.29834,2.29895,2.29829,2.29895,173500000.0
2005-09-13 21:15:00,2.29903,2.29909,2.29806,2.29806,144800000.0
2005-09-13 21:16:00,2.29852,2.29877,2.29823,2.29858,112200000.0
2005-09-13 21:17:00,2.29852,2.29852,2.29796,2.29815,141800000.0
2005-09-13 21:18:00,2.2982,2.29876,2.29798,2.29876,97400000.0
2005-09-13 21:19:00,2.29885,2.29903,2.29788,2.29846,98400000.0
2005-09-13 21:20:00,2.29855,2.29855,2.29756,2.29775,209700000.0
2005-09-13 21:21:00,2.29772,2.29833,2.2972,2.29833,252200000.0
2005-09-13 21:22:00,2.29851,2.29871,2.29759,2.29818,134700000.0
2005-09-13 21:23:00,2.29828,2.29837,2.29747,2.29829,105100000.0
2005-09-13 21:24:00,2.29898,2.29898,2.29774,2.29817,85100000.0
2005-09-13 21:25:00,2.29793,2.29846,2.29713,2.29843,67400000.0
2005-09-13 21:26:00,2.29847,2.29852,2.29774,2.29817,35900000.0
2005-09-13 21:27:00,2.2984,2.2984,2.2975,2.29797,65500000.0
2005-09-13 21:28:00,2.29775,2.29858,2.29744,2.29812,116500000.0
2005-09-13 21:29:00,2.29815,2.29838,2.29761,2.29776,46700000.0
2005-09-13 21:30:00,2.29787,2.29867,2.29777,2.29867,30900000.0
2005-09-13 21:31:00,2.29831,2.29873,2.29808,2.29869,23800000.0
2005-09-13 21:32:00,2.29854,2.29892,2.298,2.29817,186000001.0
2005-09-13 21:33:00,2.29804,2.29895,2.29799,2.29874,46700000.0
2005-09-13 21:34:00,2.29902,2.29938,2.29843,2.29912,132699999.0
2005-09-13 21:35:00,2.2986,2.29922,2.29849,2.29893,44000000.0
2005-09-13 21:36:00,2.29868,2.29955,2.29868,2.29944,42400000.0
2005-09-13 21:37:00,2.29929,2.29938,2.29866,2.29917,102799999.0
2005-09-13 21:38:00,2.29917,2.2996,2.29874,2.29938,76300000.0
2005-09-13 21:39:00,2.29896,2.29904,2.29853,2.299,31700000.0
2005-09-13 21:40:00,2.29915,2.29922,2.29829,2.29894,59200000.0
2005-09-13 21:41:00,2.29915,2.29928,2.29833,2.29852,39300000.0
2005-09-13 21:42:00,2.29898,2.29938,2.29827,2.29927,107100000.0
2005-09-13 21:43:00,2.29883,2.29923,2.29832,2.29871,75800000.0
2005-09-13 21:44:00,2.2988,2.29917,2.29808,2.29859,96600000.0
2005-09-13 21:45:00,2.29899,2.29918,2.29852,2.29875,76500000.0
2005-09-13 21:46:00,2.29902,2.29908,2.29823,2.29885,66000000.0
2005-09-13 21:47:00,2.29885,2.29923,2.29818,2.2982,98200000.0
2005-09-13 21:48:00,2.29839,2.29867,2.29823,2.29863,35300000.0
2005-09-13 21:49:00,2.29869,2.29877,2.29822,2.2987,75600000.0
2005-09-13 21:50:00,2.29905,2.2991,2.2981,2.29864,54100000.0
2005-09-13 21:51:00,2.29902,2.29907,2.29839,2.29876,40500000.0
2005-09-13 21:52:00,2.29891,2.29907,2.29824,2.29883,123200000.0
2005-09-13 21:53:00,2.29853,2.29913,2.2984,2.29888,33200000.0
2005-09-13 21:54:00,2.29888,2.29912,2.29868,2.29896,24000000.0
2005-09-13 21:55:00,2.29898,2.29913,2.29835,2.29882,67400000.0
2005-09-13 21:56:00,2.29853,2.29895,2.29819,2.29874,45200000.0
2005-09-13 21:57:00,2.29887,2.29891,2.29797,2.29798,34800000.0
2005-09-13 21:58:00,2.29839,2.29883,2.29806,2.29883,36700000.0
2005-09-13 21:59:00,2.29837,2.29854,2.29759,2.29854,153500000.0
2005-09-13 22:00:00,2.29781,2.29854,2.29763,2.29838,77599999.0
2005-09-13 22:01:00,2.29817,2.29821,2.2977,2.29792,24400000.0
2005-09-13 22:02:00,2.29806,2.29845,2.29754,2.29795,113400000.0
2005-09-13 22:03:00,2.29736,2.29821,2.29734,2.29814,31900000.0
2005-09-13 22:04:00,2.29815,2.29836,2.29777,2.29836,86300000.0
2005-09-13 22:05:00,2.29827,2.29838,2.29768,2.29817,82200000.0
2005-09-13 22:06:00,2.29839,2.29844,2.29794,2.2981,26800000.0
2005-09-13 22:07:00,2.29781,2.29798,2.2976,2.2976,19800000.0
2005-09-13 22:08:00,2.29761,2.29795,2.29761,2.29794,22000000.0
2005-09-13 22:09:00,2.29813,2.29813,2.29748,2.29748,34700000.0
2005-09-13 22:10:00,2.29826,2.29832,2.29782,2.29792,29400000.0
2005-09-13 22:11:00,2.29807,2.29812,2.29718,2.29794,55300000.0
2005-09-13 22:12:00,2.29802,2.29829,2.29776,2.29819,48000000.0
2005-09-13 22:13:00,2.29825,2.29845,2.29765,2.29765,46700000.0
2005-09-13 22:14:00,2.29829,2.29833,2.29784,2.29805,55100000.0
2005-09-13 22:15:00,2.29781,2.29838,2.29733,2.29822,125900000.0
2005-09-13 22:16:00,2.29826,2.29851,2.29741,2.29741,145600000.0
2005-09-13 22:17:00,2.29789,2.29814,2.29789,2.29814,3800000.0
2005-09-13 22:18:00,2.29927,2.29931,2.29817,2.29835,28800000.0
2005-09-13 22:19:00,2.29826,2.29871,2.29805,2.29851,54500000.0
2005-09-13 22:20:00,2.29838,2.2987,2.29819,2.29856,32800000.0
2005-09-13 22:21:00,2.2981,2.29859,2.29796,2.29815,32400000.0
2005-09-13 22:22:00,2.29819,2.29863,2.29752,2.29826,112000000.0
2005-09-13 22:23:00,2.29811,2.29859,2.29774,2.29784,76500000.0
2005-09-13 22:24:00,2.29821,2.29865,2.29793,2.29806,37600000.0
2005-09-13 22:25:00,2.29851,2.29851,2.29781,2.29845,59700000.0
2005-09-13 22:26:00,2.29839,2.29846,2.2978,2.29842,42100000.0
2005-09-13 22:27:00,2.29809,2.29819,2.29787,2.29814,16700000.0
2005-09-13 22:28:00,2.29803,2.29829,2.29767,2.29815,31200000.0
2005-09-13 22:29:00,2.29794,2.29832,2.29743,2.2981,147400000.0
2005-09-13 22:30:00,2.2982,2.29851,2.2978,2.29802,116500000.0
2005-09-13 22:31:00,2.2986,2.2986,2.2976,2.2976,21000000.0
2005-09-13 22:32:00,2.29811,2.29811,2.29723,2.29801,31400000.0
2005-09-13 22:33:00,2.29816,2.29816,2.29739,2.29755,48800000.0
2005-09-13 22:34:00,2.29802,2.29812,2.2975,2.29801,60700000.0
2005-09-13 22:35:00,2.29773,2.29785,2.29748,2.29784,35100000.0
2005-09-13 22:36:00,2.2976,2.2979,2.29739,2.29763,19000000.0
2005-09-13 22:37:00,2.29739,2.29785,2.29731,2.29765,41500000.0
2005-09-13 22:38:00,2.29823,2.29823,2.29755,2.29791,65600000.0
2005-09-13 22:39:00,2.29789,2.29789,2.29752,2.29776,46299999.0
2005-09-13 22:40:00,2.29806,2.29808,2.29764,2.29785,31200000.0
2005-09-13 22:41:00,2.29837,2.2984,2.29754,2.29784,36900000.0
2005-09-13 22:42:00,2.29793,2.2986,2.2976,2.29773,63100000.0
2005-09-13 22:43:00,2.29771,2.29828,2.29767,2.2978,129400000.0
2005-09-13 22:44:00,2.298,2.29828,2.29759,2.29793,59900000.0
2005-09-13 22:45:00,2.29753,2.29816,2.29736,2.29814,77800000.0
2005-09-13 22:46:00,2.29778,2.2986,2.29749,2.29749,102100000.0
2005-09-13 22:47:00,2.29776,2.29807,2.29756,2.29801,21000000.0
2005-09-13 22:48:00,2.29815,2.29864,2.29764,2.29834,72600000.0
2005-09-13 22:49:00,2.29758,2.29861,2.29741,2.29808,80300000.0
2005-09-13 22:50:00,2.2981,2.29875,2.29786,2.29809,52200000.0
2005-09-13 22:51:00,2.29794,2.29845,2.29745,2.29747,73900000.0
2005-09-13 22:52:00,2.29762,2.29849,2.29762,2.29812,62100000.0
2005-09-13 22:53:00,2.29832,2.29867,2.2981,2.29812,40100000.0
2005-09-13 22:54:00,2.29827,2.29844,2.29789,2.29826,30700000.0
2005-09-13 22:55:00,2.29812,2.29876,2.29799,2.29868,49000000.0
2005-09-13 22:56:00,2.29844,2.29859,2.29793,2.29838,67699999.0
2005-09-13 22:57:00,2.29776,2.29843,2.29773,2.29832,28000000.0
2005-09-13 22:58:00,2.29756,2.29825,2.29756,2.2979,46400000.0
2005-09-13 22:59:00,2.29759,2.29803,2.29751,2.29803,26900000.0
2005-09-13 23:00:00,2.29778,2.29832,2.29757,2.29811,30700000.0
2005-09-13 23:01:00,2.29821,2.29826,2.29741,2.29805,29100000.0
2005-09-13 23:02:00,2.29792,2.29803,2.29746,2.29779,30700000.0
2005-09-13 23:03:00,2.2977,2.298,2.29725,2.29788,26500000.0
2005-09-13 23:04:00,2.29798,2.29816,2.29735,2.29735,33100000.0
2005-09-13 23:05:00,2.29737,2.29816,2.29737,2.29816,45400000.0
2005-09-13 23:06:00,2.29792,2.29813,2.29768,2.29768,45600000.0
2005-09-13 23:07:00,2.29758,2.29819,2.29739,2.29819,28500000.0
2005-09-13 23:08:00,2.29852,2.29857,2.29777,2.29806,27400000.0
2005-09-13 23:09:00,2.29783,2.29883,2.29775,2.29839,42800000.0
2005-09-13 23:10:00,2.29795,2.29838,2.29792,2.29834,32200000.0
2005-09-13 23:11:00,2.29858,2.29879,2.29819,2.29819,41700000.0
2005-09-13 23:12:00,2.29897,2.29931,2.29859,2.29894,39000000.0
2005-09-13 23:13:00,2.29872,2.29925,2.29846,2.29865,37300000.0
2005-09-13 23:14:00,2.29917,2.2994,2.29853,2.29878,39500000.0
2005-09-13 23:15:00,2.29904,2.29904,2.29847,2.29879,42400000.0
2005-09-13 23:16:00,2.29819,2.29887,2.29806,2.29841,39600000.0
2005-09-13 23:17:00,2.29818,2.2988,2.298,2.29837,49000000.0
2005-09-13 23:18:00,2.29838,2.29875,2.29806,2.2986,25800000.0
2005-09-13 23:19:00,2.2987,2.29894,2.29804,2.29804,30600000.0
2005-09-13 23:20:00,2.29853,2.29861,2.29806,2.29859,31600000.0
2005-09-13 23:21:00,2.29892,2.29894,2.29805,2.29848,67299999.0
2005-09-13 23:22:00,2.29814,2.2986,2.29801,2.29824,28800000.0
2005-09-13 23:23:00,2.29818,2.29849,2.29782,2.298,47500000.0
2005-09-13 23:24:00,2.29869,2.29869,2.29821,2.29834,24600000.0
2005-09-13 23:25:00,2.29838,2.29915,2.29833,2.29853,48700000.0
2005-09-13 23:26:00,2.29878,2.29896,2.29842,2.29851,29000000.0
2005-09-13 23:27:00,2.29875,2.29953,2.29875,2.29952,68100000.0
2005-09-13 23:28:00,2.29986,2.29993,2.29836,2.29836,40200000.0
2005-09-13 23:29:00,2.29843,2.29863,2.2979,2.2979,20500000.0
2005-09-13 23:30:00,2.29793,2.29813,2.29732,2.29734,44800000.0
2005-09-13 23:31:00,2.29762,2.29775,2.29722,2.2974,42300000.0
2005-09-13 23:32:00,2.29766,2.29807,2.29753,2.29785,17400000.0
2005-09-13 23:33:00,2.29757,2.29776,2.29729,2.29764,58300000.0
2005-09-13 23:34:00,2.29754,2.29783,2.29735,2.29768,47700000.0
2005-09-13 23:35:00,2.29757,2.29772,2.29686,2.29772,46400000.0
2005-09-13 23:36:00,2.29746,2.29811,2.29735,2.29792,45800000.0
2005-09-13 23:37:00,2.29752,2.29756,2.29717,2.29725,23800000.0
2005-09-13 23:38:00,2.29683,2.29761,2.29683,2.29752,45400000.0
2005-09-13 23:39:00,2.2973,2.2978,2.29709,2.29759,36400000.0
2005-09-13 23:40:00,2.29718,2.29731,2.2969,2.29692,46900000.0
2005-09-13 23:41:00,2.29686,2.29739,2.29674,2.29702,36700000.0
2005-09-13 23:42:00,2.2972,2.2972,2.29609,2.29645,19200000.0
2005-09-13 23:43:00,2.29601,2.29662,2.29569,2.29593,32200000.0
2005-09-13 23:44:00,2.29632,2.29706,2.2962,2.2968,37000001.0
2005-09-13 23:45:00,2.2966,2.29726,2.29642,2.29726,35700000.0
2005-09-13 23:46:00,2.29672,2.29699,2.29647,2.29682,56100000.0
2005-09-13 23:47:00,2.29648,2.29703,2.29643,2.29697,18200000.0
2005-09-13 23:48:00,2.29678,2.29689,2.29638,2.2966,40800000.0
2005-09-13 23:49:00,2.29675,2.29698,2.29652,2.29663,46300000.0
2005-09-13 23:50:00,2.29683,2.29706,2.29661,2.2968,50800000.0
2005-09-13 23:51:00,2.29678,2.29731,2.29665,2.29665,50900000.0
2005-09-13 23:52:00,2.29698,2.29713,2.2967,2.29676,35500000.0
2005-09-13 23:53:00,2.29648,2.29798,2.29648,2.29758,29600000.0
2005-09-13 23:54:00,2.2977,2.29785,2.29706,2.29711,28700000.0
2005-09-13 23:55:00,2.29703,2.29738,2.29681,2.29681,25000000.0
2005-09-13 23:56:00,2.29732,2.2974,2.29675,2.29724,38700000.0
2005-09-13 23:57:00,2.29698,2.29698,2.29652,2.29676,29800000.0
2005-09-13 23:58:00,2.2969,2.2971,2.29658,2.29658,35500000.0
2005-09-13 23:59:00,2.29639,2.29654,2.29622,2.29654,36600000.0
2005-09-14 00:00:00,2.29655,2.29684,2.2963,2.29642,27000000.0
2005-09-14 00:01:00,2.29645,2.29716,2.29645,2.29699,34300000.0
2005-09-14 00:02:00,2.29682,2.29682,2.29662,2.29662,26000000.0
2005-09-14 00:03:00,2.29675,2.297,2.29646,2.2965,32900000.0
2005-09-14 00:04:00,2.2966,2.29698,2.29628,2.2966,36800000.0
2005-09-14 00:05:00,2.297,2.297,2.29667,2.29685,20800000.0
2005-09-14 00:06:00,2.29696,2.29711,2.29673,2.29711,39900000.0
2005-09-14 00:07:00,2.29684,2.29745,2.29673,2.29717,46800000.0
2005-09-14 00:08:00,2.29737,2.29737,2.29707,2.29734,34200000.0
2005-09-14 00:09:00,2.29765,2.29795,2.29706,2.29712,26100000.0
2005-09-14 00:10:00,2.29683,2.29715,2.29683,2.29709,35900000.0
2005-09-14 00:11:00,2.29728,2.29767,2.29698,2.29742,55500000.0
2005-09-14 00:12:00,2.2977,2.29776,2.29696,2.29696,42600001.0
2005-09-14 00:13:00,2.29673,2.298,2.29669,2.29752,43600000.0
2005-09-14 00:14:00,2.29709,2.29735,2.29673,2.29673,28000000.0
2005-09-14 00:15:00,2.29667,2.29729,2.29667,2.29681,66600001.0
2005-09-14 00:16:00,2.29708,2.29708,2.29671,2.297,32100000.0
2005-09-14 00:17:00,2.29685,2.29697,2.29667,2.29667,35600000.0
2005-09-14 00:18:00,2.29663,2.29748,2.29658,2.29748,23400000.0
2005-09-14 00:19:00,2.29779,2.29785,2.29675,2.29677,44400000.0
2005-09-14 00:20:00,2.29738,2.29759,2.29694,2.2973,48700000.0
2005-09-14 00:21:00,2.29725,2.29725,2.29695,2.29716,22300000.0
2005-09-14 00:22:00,2.29713,2.29793,2.29691,2.29793,44400000.0
2005-09-14 00:23:00,2.29779,2.29779,2.29706,2.29717,35300000.0
2005-09-14 00:24:00,2.29715,2.29752,2.29672,2.29697,28000000.0
2005-09-14 00:25:00,2.29665,2.29751,2.29665,2.29698,37100000.0
2005-09-14 00:26:00,2.29688,2.29777,2.29687,2.2976,48900000.0
2005-09-14 00:27:00,2.29752,2.29824,2.29741,2.29802,31200000.0
2005-09-14 00:28:00,2.2981,2.29834,2.29792,2.29826,45500000.0
2005-09-14 00:29:00,2.29802,2.29847,2.29781,2.29805,58700000.0
2005-09-14 00:30:00,2.29875,2.29875,2.29767,2.29784,31100000.0
2005-09-14 00:31:00,2.2976,2.29851,2.2976,2.29851,25300000.0
2005-09-14 00:32:00,2.2977,2.29845,2.29757,2.29796,41900000.0
2005-09-14 00:33:00,2.29805,2.29853,2.2978,2.29786,59499999.0
2005-09-14 00:34:00,2.29811,2.29864,2.29791,2.29833,44300000.0
2005-09-14 00:35:00,2.29845,2.29857,2.29773,2.29811,44800000.0
2005-09-14 00:36:00,2.29784,2.29824,2.2977,2.298,35200000.0
2005-09-14 00:37:00,2.29775,2.29813,2.29721,2.29721,46600000.0
2005-09-14 00:38:00,2.29787,2.29806,2.29731,2.29739,64699999.0
2005-09-14 00:39:00,2.29757,2.29817,2.29757,2.29815,26900000.0
2005-09-14 00:40:00,2.29794,2.29817,2.29726,2.29726,22600000.0
2005-09-14 00:41:00,2.29748,2.29804,2.29727,2.29797,22800000.0
2005-09-14 00:42:00,2.29757,2.298,2.29741,2.29769,30500000.0
2005-09-14 00:43:00,2.29785,2.29808,2.29743,2.29808,37200000.0
2005-09-14 00:44:00,2.29758,2.29799,2.29735,2.29799,34400000.0
2005-09-14 00:45:00,2.29779,2.29794,2.29713,2.2973,55500000.0
2005-09-14 00:46:00,2.29697,2.29724,2.29659,2.29676,39500000.0
2005-09-14 00:47:00,2.29673,2.29716,2.29656,2.29691,47000000.0
2005-09-14 00:48:00,2.29704,2.29706,2.29645,2.29687,35500000.0
2005-09-14 00:49:00,2.2964,2.29672,2.29583,2.29637,66900000.0
2005-09-14 00:50:00,2.29655,2.29662,2.2958,2.29628,46000000.0
2005-09-14 00:51:00,2.29624,2.29624,2.29568,2.29622,16300000.0
2005-09-14 00:52:00,2.29585,2.29628,2.29558,2.29616,34000000.0
2005-09-14 00:53:00,2.29599,2.29617,2.29522,2.29574,35800000.0
2005-09-14 00:54:00,2.29578,2.29638,2.29566,2.29619,32200000.0
2005-09-14 00:55:00,2.2959,2.29617,2.29528,2.29531,31600000.0
2005-09-14 00:56:00,2.29563,2.29605,2.29548,2.29572,32700000.0
2005-09-14 00:57:00,2.29568,2.29638,2.29557,2.29592,44500000.0
2005-09-14 00:58:00,2.29565,2.29613,2.29565,2.29576,35800000.0
2005-09-14 00:59:00,2.29549,2.29612,2.29534,2.29593,25500000.0
2005-09-14 01:00:00,2.29585,2.2961,2.29533,2.29533,65399999.0
2005-09-14 01:01:00,2.29503,2.29621,2.29503,2.29621,24400000.0
2005-09-14 01:02:00,2.29572,2.29602,2.29533,2.29564,48200000.0
2005-09-14 01:03:00,2.29584,2.29617,2.29554,2.29554,28100000.0
2005-09-14 01:04:00,2.29566,2.29612,2.29549,2.29601,30200000.0
2005-09-14 01:05:00,2.29587,2.29587,2.29545,2.29586,38600001.0
2005-09-14 01:06:00,2.29571,2.29584,2.29515,2.29557,30100000.0
2005-09-14 01:07:00,2.29565,2.29593,2.29523,2.29582,32700000.0
2005-09-14 01:08:00,2.29548,2.29601,2.2953,2.29588,45400000.0
2005-09-14 01:09:00,2.29479,2.29561,2.29472,2.29517,61300000.0
2005-09-14 01:10:00,2.29547,2.29585,2.29454,2.29562,45700000.0
2005-09-14 01:11:00,2.29605,2.29605,2.2949,2.29498,42200000.0
2005-09-14 01:12:00,2.29522,2.29577,2.29503,2.29519,21900000.0
2005-09-14 01:13:00,2.29487,2.29572,2.29484,2.29541,28900000.0
2005-09-14 01:14:00,2.29543,2.29554,2.29503,2.2954,29800000.0
2005-09-14 01:15:00,2.29525,2.29583,2.29511,2.29566,30200000.0
2005-09-14 01:16:00,2.2954,2.29573,2.29497,2.29562,40400000.0
2005-09-14 01:17:00,2.29567,2.29581,2.29466,2.29519,42300000.0
2005-09-14 01:18:00,2.29519,2.2953,2.29355,2.29355,48200000.0
2005-09-14 01:19:00,2.29465,2.29492,2.29409,2.29471,37200000.0
2005-09-14 01:20:00,2.29435,2.29499,2.29422,2.29482,40200000.0
2005-09-14 01:21:00,2.29507,2.29531,2.2948,2.29531,23600000.0
2005-09-14 01:22:00,2.29552,2.29563,2.29526,2.29563,24100000.0
2005-09-14 01:23:00,2.2954,2.29569,2.29503,2.29503,34700000.0
2005-09-14 01:24:00,2.29535,2.2956,2.29482,2.29516,56100000.0
2005-09-14 01:25:00,2.2953,2.29608,2.29513,2.29608,38400000.0
2005-09-14 01:26:00,2.29558,2.29604,2.29521,2.29602,59400000.0
2005-09-14 01:27:00,2.29594,2.29618,2.29573,2.29618,66000000.0
2005-09-14 01:28:00,2.29599,2.29609,2.29477,2.29477,29000000.0
2005-09-14 01:29:00,2.29515,2.29573,2.29512,2.29573,28800000.0
2005-09-14 01:30:00,2.29575,2.29584,2.29495,2.29507,30900000.0
2005-09-14 01:31:00,2.29522,2.29567,2.29522,2.29567,16000000.0
2005-09-14 01:32:00,2.29585,2.29585,2.29485,2.29485,44400000.0
2005-09-14 01:33:00,2.29495,2.29583,2.29495,2.29499,49700000.0
2005-09-14 01:34:00,2.29559,2.29562,2.2947,2.29558,41200000.0
2005-09-14 01:35:00,2.29572,2.29585,2.29485,2.29485,30300000.0
2005-09-14 01:36:00,2.29552,2.29591,2.29502,2.29591,43200000.0
2005-09-14 01:37:00,2.29562,2.29571,2.29503,2.29503,48000000.0
2005-09-14 01:38:00,2.29495,2.29597,2.29489,2.29597,26600000.0
2005-09-14 01:39:00,2.29587,2.29597,2.29503,2.29503,35900000.0
2005-09-14 01:40:00,2.29539,2.29591,2.29521,2.29582,47500000.0
2005-09-14 01:41:00,2.2955,2.2958,2.2954,2.2958,33300000.0
2005-09-14 01:42:00,2.29589,2.29612,2.29555,2.29577,35100000.0
2005-09-14 01:43:00,2.29569,2.29597,2.29536,2.29593,37900000.0
2005-09-14 01:44:00,2.2957,2.2959,2.29546,2.29555,40200000.0
2005-09-14 01:45:00,2.29548,2.29645,2.29542,2.29618,50900000.0
2005-09-14 01:46:00,2.2957,2.29612,2.29534,2.29534,31600000.0
2005-09-14 01:47:00,2.2953,2.29633,2.2953,2.29611,43000000.0
2005-09-14 01:48:00,2.29637,2.29637,2.29504,2.29509,57500000.0
2005-09-14 01:49:00,2.29596,2.29596,2.29551,2.29583,48199999.0
2005-09-14 01:50:00,2.2953,2.29584,2.29519,2.29584,53400001.0
2005-09-14 01:51:00,2.29538,2.29581,2.29508,2.29563,21800000.0
2005-09-14 01:52:00,2.29542,2.29565,2.29515,2.29553,36400000.0
2005-09-14 01:53:00,2.29563,2.29574,2.29494,2.29524,59100001.0
2005-09-14 01:54:00,2.29522,2.29568,2.29503,2.29531,23500000.0
2005-09-14 01:55:00,2.29576,2.29593,2.29519,2.29567,49300000.0
2005-09-14 01:56:00,2.29529,2.29532,2.29491,2.29491,24800000.0
2005-09-14 01:57:00,2.2947,2.29515,2.29438,2.29443,32700000.0
2005-09-14 01:58:00,2.29544,2.29545,2.29454,2.29511,51000000.0
2005-09-14 01:59:00,2.29449,2.29521,2.29438,2.29521,33800000.0
2005-09-14 02:00:00,2.29555,2.29562,2.29508,2.29517,28400000.0
2005-09-14 02:01:00,2.29528,2.2957,2.29523,2.2957,37000000.0
2005-09-14 02:02:00,2.29552,2.29566,2.29509,2.29563,24400000.0
2005-09-14 02:03:00,2.29543,2.29577,2.29528,2.29554,44200000.0
2005-09-14 02:04:00,2.29556,2.29583,2.29496,2.29533,32700000.0
2005-09-14 02:05:00,2.29522,2.29576,2.29502,2.29576,37900000.0
2005-09-14 02:06:00,2.29539,2.29556,2.29499,2.29499,43100000.0
2005-09-14 02:07:00,2.29517,2.29529,2.29494,2.29522,32800000.0
2005-09-14 02:08:00,2.29513,2.29579,2.29513,2.29574,41900001.0
2005-09-14 02:09:00,2.29562,2.29567,2.29518,2.29559,18300000.0
2005-09-14 02:10:00,2.29571,2.29636,2.29541,2.29622,45200000.0
2005-09-14 02:11:00,2.29617,2.29625,2.29554,2.29581,35300000.0
2005-09-14 02:12:00,2.29607,2.29621,2.29559,2.29621,28400000.0
2005-09-14 02:13:00,2.2958,2.29632,2.29559,2.29617,29200000.0
2005-09-14 02:14:00,2.2956,2.29587,2.29546,2.29565,37700000.0
2005-09-14 02:15:00,2.29539,2.29599,2.29539,2.29558,51000000.0
2005-09-14 02:16:00,2.2955,2.29662,2.2955,2.2966,19600000.0
2005-09-14 02:17:00,2.29645,2.29647,2.29551,2.29588,38900000.0
2005-09-14 02:18:00,2.29597,2.29625,2.29555,2.29594,52900001.0
2005-09-14 02:19:00,2.2962,2.29647,2.29599,2.29628,33400000.0
2005-09-14 02:20:00,2.29636,2.29642,2.29568,2.29579,31800000.0
2005-09-14 02:21:00,2.29595,2.29625,2.29572,2.29572,16800000.0
2005-09-14 02:22:00,2.2959,2.2964,2.29556,2.29579,29200000.0
2005-09-14 02:23:00,2.29572,2.29647,2.29568,2.29628,34900000.0
2005-09-14 02:24:00,2.29588,2.2963,2.29565,2.29581,23100000.0
2005-09-14 02:25:00,2.29576,2.29585,2.29549,2.29584,35200000.0
2005-09-14 02:26:00,2.29571,2.29577,2.2953,2.29577,25100000.0
2005-09-14 02:27:00,2.29552,2.29557,2.29509,2.29549,44000000.0
2005-09-14 02:28:00,2.29509,2.29582,2.29505,2.29557,41300000.0
2005-09-14 02:29:00,2.29583,2.29594,2.29507,2.2952,35300000.0
2005-09-14 02:30:00,2.29535,2.29577,2.2953,2.29531,27900000.0
2005-09-14 02:31:00,2.29528,2.29602,2.29523,2.29602,23100000.0
2005-09-14 02:32:00,2.29564,2.29587,2.29533,2.29573,35000000.0
2005-09-14 02:33:00,2.29557,2.29577,2.29533,2.29539,33600000.0
2005-09-14 02:34:00,2.29565,2.29574,2.29531,2.29538,34600000.0
2005-09-14 02:35:00,2.29574,2.29593,2.2952,2.29525,34200000.0
2005-09-14 02:36:00,2.29599,2.29606,2.29552,2.29561,25900000.0
2005-09-14 02:37:00,2.29535,2.29566,2.29525,2.29539,30900000.0
2005-09-14 02:38:00,2.29577,2.29589,2.2951,2.29514,27900000.0
2005-09-14 02:39:00,2.29577,2.29594,2.29535,2.29568,47500000.0
2005-09-14 02:40:00,2.29565,2.29585,2.29534,2.29573,25200000.0
2005-09-14 02:41:00,2.29594,2.29606,2.29535,2.29588,33300000.0
2005-09-14 02:42:00,2.29577,2.29577,2.29545,2.2956,13600000.0
2005-09-14 02:43:00,2.29563,2.29611,2.29533,2.29593,65200000.0
2005-09-14 02:44:00,2.29562,2.29583,2.29552,2.29579,33500000.0
2005-09-14 02:45:00,2.29582,2.29582,2.2951,2.2951,29300000.0
2005-09-14 02:46:00,2.29587,2.29588,2.29509,2.29517,44600000.0
2005-09-14 02:47:00,2.29537,2.29551,2.29504,2.29537,28700000.0
2005-09-14 02:48:00,2.29547,2.29582,2.29495,2.29574,34100000.0
2005-09-14 02:49:00,2.29592,2.296,2.29483,2.29489,37700000.0
2005-09-14 02:50:00,2.29542,2.29554,2.29477,2.29477,35600000.0
2005-09-14 02:51:00,2.2947,2.29559,2.2947,2.29529,40800000.0
2005-09-14 02:52:00,2.29535,2.29564,2.2949,2.29564,37200000.0
2005-09-14 02:53:00,2.29577,2.29577,2.29518,2.29518,37600000.0
2005-09-14 02:54:00,2.29572,2.29584,2.29513,2.29565,56200000.0
2005-09-14 02:55:00,2.2956,2.29605,2.29547,2.29582,46200000.0
2005-09-14 02:56:00,2.29548,2.29602,2.29541,2.29602,46300000.0
2005-09-14 02:57:00,2.29573,2.29617,2.29541,2.29601,29300000.0
2005-09-14 02:58:00,2.29552,2.29607,2.2955,2.29586,35299999.0
2005-09-14 02:59:00,2.29605,2.29625,2.2956,2.29618,34600000.0
2005-09-14 03:00:00,2.29602,2.29623,2.29545,2.29554,23300000.0
2005-09-14 03:01:00,2.29569,2.29595,2.29533,2.29558,35400000.0
2005-09-14 03:02:00,2.29541,2.29579,2.29518,2.29557,29700000.0
2005-09-14 03:03:00,2.29533,2.29596,2.29531,2.29586,18800000.0
2005-09-14 03:04:00,2.29587,2.29597,2.29523,2.29554,36000000.0
2005-09-14 03:05:00,2.29531,2.29563,2.29521,2.2955,22000000.0
2005-09-14 03:06:00,2.29538,2.29589,2.29532,2.29589,50200000.0
2005-09-14 03:07:00,2.29579,2.29579,2.29511,2.29561,34900000.0
2005-09-14 03:08:00,2.29553,2.29564,2.29522,2.29524,38500000.0
2005-09-14 03:09:00,2.29528,2.29548,2.29504,2.29535,35700000.0
2005-09-14 03:10:00,2.29542,2.29576,2.29504,2.29532,26300000.0
2005-09-14 03:11:00,2.29533,2.29561,2.29495,2.29495,40500000.0
2005-09-14 03:12:00,2.29551,2.29552,2.29474,2.29476,45600000.0
2005-09-14 03:13:00,2.29506,2.29544,2.29485,2.29524,40000000.0
2005-09-14 03:14:00,2.29468,2.29553,2.29454,2.29509,46300000.0
2005-09-14 03:15:00,2.2948,2.29518,2.29456,2.29456,34400000.0
2005-09-14 03:16:00,2.2948,2.29504,2.29458,2.29483,42600000.0
2005-09-14 03:17:00,2.2947,2.29586,2.29459,2.29584,55500000.0
2005-09-14 03:18:00,2.29518,2.29583,2.29491,2.2957,33000000.0
2005-09-14 03:19:00,2.29522,2.29545,2.29506,2.29542,54900000.0
2005-09-14 03:20:00,2.29569,2.29579,2.29487,2.29487,37100000.0
2005-09-14 03:21:00,2.29498,2.29548,2.29489,2.29545,43600000.0
2005-09-14 03:22:00,2.29572,2.29572,2.29505,2.2955,26000000.0
2005-09-14 03:23:00,2.2954,2.29564,2.29513,2.29555,21800000.0
2005-09-14 03:24:00,2.2957,2.29581,2.295,2.29576,43800000.0
2005-09-14 03:25:00,2.29559,2.29633,2.29533,2.2961,46400000.0
2005-09-14 03:26:00,2.29672,2.29738,2.29653,2.29708,21400000.0
2005-09-14 03:27:00,2.2971,2.29767,2.29689,2.29767,47000000.0
2005-09-14 03:28:00,2.29715,2.2978,2.29688,2.29759,41400000.0
2005-09-14 03:29:00,2.29748,2.29769,2.2971,2.29755,20200000.0
2005-09-14 03:30:00,2.29762,2.29771,2.29661,2.29711,30300000.0
2005-09-14 03:31:00,2.29735,2.29754,2.29637,2.29657,46100000.0
2005-09-14 03:32:00,2.29657,2.29674,2.29631,2.29651,41300000.0
2005-09-14 03:33:00,2.29681,2.29687,2.29613,2.29666,49800001.0
2005-09-14 03:34:00,2.29672,2.2971,2.2964,2.29698,30100000.0
2005-09-14 03:35:00,2.2965,2.29698,2.29638,2.29681,50100000.0
2005-09-14 03:36:00,2.29633,2.29681,2.29602,2.2963,41000000.0
2005-09-14 03:37:00,2.29634,2.29697,2.29608,2.29697,41800000.0
2005-09-14 03:38:00,2.2967,2.29707,2.2966,2.29699,23200000.0
2005-09-14 03:39:00,2.2967,2.29726,2.2964,2.29678,38500000.0
2005-09-14 03:40:00,2.29647,2.29661,2.29599,2.2961,52900000.0
2005-09-14 03:41:00,2.29607,2.29653,2.29579,2.29653,52400000.0
2005-09-14 03:42:00,2.29637,2.29666,2.29605,2.29635,35500000.0
2005-09-14 03:43:00,2.29608,2.2969,2.29595,2.2969,49500000.0
2005-09-14 03:44:00,2.29673,2.29686,2.29614,2.29643,48100000.0
2005-09-14 03:45:00,2.29646,2.29663,2.29582,2.29628,45600000.0
2005-09-14 03:46:00,2.29654,2.29675,2.29628,2.29633,32500000.0
2005-09-14 03:47:00,2.29647,2.29685,2.29607,2.29685,55900000.0
2005-09-14 03:48:00,2.29678,2.29707,2.29647,2.29707,43900000.0
2005-09-14 03:49:00,2.29663,2.29687,2.29613,2.29631,42400000.0
2005-09-14 03:50:00,2.29648,2.29676,2.29622,2.29626,35300000.0
2005-09-14 03:51:00,2.29672,2.29692,2.29632,2.29685,21400000.0
2005-09-14 03:52:00,2.29658,2.29692,2.29631,2.29679,42900000.0
2005-09-14 03:53:00,2.29695,2.29706,2.29615,2.29616,25200000.0
2005-09-14 03:54:00,2.29723,2.2977,2.2964,2.29672,29200000.0
2005-09-14 03:55:00,2.29653,2.29741,2.29643,2.29741,25900000.0
2005-09-14 03:56:00,2.29713,2.29842,2.2969,2.29832,39800000.0
2005-09-14 03:57:00,2.29783,2.2982,2.2975,2.29765,31100000.0
2005-09-14 03:58:00,2.29765,2.29774,2.29724,2.29761,20600000.0
2005-09-14 03:59:00,2.29722,2.29744,2.29681,2.29738,24000000.0
2005-09-14 04:00:00,2.29683,2.29723,2.2966,2.29692,29300000.0
2005-09-14 04:01:00,2.29701,2.29714,2.29644,2.2966,26600000.0
2005-09-14 04:02:00,2.29687,2.29695,2.29658,2.29681,30700000.0
2005-09-14 04:03:00,2.29705,2.29705,2.29592,2.29627,22300000.0
2005-09-14 04:04:00,2.29642,2.29664,2.29621,2.2965,35800000.0
2005-09-14 04:05:00,2.29613,2.29645,2.29586,2.29621,41000000.0
2005-09-14 04:06:00,2.29597,2.29654,2.29559,2.29626,33200000.0
2005-09-14 04:07:00,2.2964,2.29642,2.29567,2.29609,41200000.0
2005-09-14 04:08:00,2.29608,2.29627,2.29592,2.29624,37400000.0
2005-09-14 04:09:00,2.29642,2.29652,2.29584,2.29636,43900000.0
2005-09-14 04:10:00,2.29636,2.29674,2.29608,2.29642,25400000.0
2005-09-14 04:11:00,2.29681,2.29681,2.29593,2.29633,26600000.0
2005-09-14 04:12:00,2.29632,2.29657,2.29597,2.29638,31600000.0
2005-09-14 04:13:00,2.29615,2.29685,2.29599,2.29675,36400000.0
2005-09-14 04:14:00,2.2966,2.29714,2.29649,2.29692,62500000.0
2005-09-14 04:15:00,2.29718,2.29723,2.29646,2.29693,65600000.0
2005-09-14 04:16:00,2.29683,2.29688,2.29624,2.29684,28000000.0
2005-09-14 04:17:00,2.29638,2.29698,2.29636,2.29658,49400000.0
2005-09-14 04:18:00,2.2964,2.29695,2.2964,2.29661,48900000.0
2005-09-14 04:19:00,2.29665,2.29671,2.29628,2.29656,66900000.0
2005-09-14 04:20:00,2.29653,2.29659,2.29616,2.29642,33000000.0
2005-09-14 04:21:00,2.29645,2.29679,2.29619,2.29662,29800000.0
2005-09-14 04:22:00,2.29617,2.29686,2.29617,2.29686,39400000.0
2005-09-14 04:23:00,2.29645,2.29685,2.29636,2.29685,25400000.0
2005-09-14 04:24:00,2.29693,2.29693,2.29608,2.29608,54700000.0
2005-09-14 04:25:00,2.29645,2.29671,2.29604,2.29608,35100000.0
2005-09-14 04:26:00,2.29648,2.29675,2.29625,2.29666,32000000.0
2005-09-14 04:27:00,2.29645,2.29671,2.29616,2.2963,42700000.0
2005-09-14 04:28:00,2.29595,2.29681,2.29595,2.29653,40300000.0
2005-09-14 04:29:00,2.2969,2.29723,2.29637,2.297,27800000.0
2005-09-14 04:30:00,2.2963,2.29683,2.29615,2.29683,51400000.0
2005-09-14 04:31:00,2.29691,2.29691,2.29645,2.29676,39300000.0
2005-09-14 04:32:00,2.29679,2.29692,2.29592,2.29609,23400000.0
2005-09-14 04:33:00,2.296,2.29678,2.296,2.29656,66500001.0
2005-09-14 04:34:00,2.29694,2.29694,2.29602,2.29657,26900000.0
2005-09-14 04:35:00,2.29662,2.29662,2.29568,2.29648,38700000.0
2005-09-14 04:36:00,2.29601,2.29614,2.29554,2.29599,26200000.0
2005-09-14 04:37:00,2.29551,2.29625,2.29537,2.29606,30400000.0
2005-09-14 04:38:00,2.29595,2.29616,2.29566,2.29568,32100000.0
2005-09-14 04:39:00,2.29617,2.29645,2.29583,2.29595,20300000.0
2005-09-14 04:40:00,2.29587,2.29683,2.29567,2.29683,21200000.0
2005-09-14 04:41:00,2.29629,2.29672,2.29599,2.29631,45500000.0
2005-09-14 04:42:00,2.29628,2.29653,2.29602,2.29602,54700000.0
2005-09-14 04:43:00,2.29626,2.29661,2.29573,2.29575,40100000.0
2005-09-14 04:44:00,2.29603,2.29633,2.29573,2.29633,39500000.0
2005-09-14 04:45:00,2.29594,2.29624,2.2957,2.29616,20900000.0
2005-09-14 04:46:00,2.29606,2.29637,2.29534,2.29534,32400000.0
2005-09-14 04:47:00,2.29609,2.29631,2.29586,2.29609,51600001.0
2005-09-14 04:48:00,2.29605,2.29642,2.29587,2.29614,33200000.0
2005-09-14 04:49:00,2.29611,2.29653,2.29591,2.29636,39000000.0
2005-09-14 04:50:00,2.29655,2.29675,2.29612,2.2965,29600000.0
2005-09-14 04:51:00,2.29634,2.29644,2.29598,2.29631,37400000.0
2005-09-14 04:52:00,2.29597,2.29644,2.29579,2.29622,41000000.0
2005-09-14 04:53:00,2.29635,2.29651,2.2956,2.29614,45300000.0
2005-09-14 04:54:00,2.29641,2.29656,2.29572,2.29643,42100000.0
2005-09-14 04:55:00,2.29651,2.29651,2.2956,2.29579,31900000.0
2005-09-14 04:56:00,2.29607,2.29628,2.29562,2.29591,26400000.0
2005-09-14 04:57:00,2.29585,2.29638,2.29559,2.29585,30000000.0
2005-09-14 04:58:00,2.296,2.29657,2.29569,2.29657,37800000.0
2005-09-14 04:59:00,2.29625,2.29666,2.29615,2.29616,25200000.0
2005-09-14 05:00:00,2.29648,2.29756,2.29637,2.29682,27700000.0
2005-09-14 05:01:00,2.29676,2.29693,2.29653,2.29653,45900000.0
2005-09-14 05:02:00,2.296,2.29659,2.29595,2.29645,35100000.0
2005-09-14 05:03:00,2.2971,2.2971,2.29622,2.29628,29900000.0
2005-09-14 05:04:00,2.29613,2.29652,2.29596,2.29632,43000000.0
2005-09-14 05:05:00,2.29628,2.29646,2.29578,2.29625,51200000.0
2005-09-14 05:06:00,2.29575,2.29616,2.29564,2.29564,30600000.0
2005-09-14 05:07:00,2.29613,2.29618,2.29544,2.29606,40100000.0
2005-09-14 05:08:00,2.2962,2.29659,2.29588,2.29618,35000000.0
2005-09-14 05:09:00,2.29634,2.29663,2.29619,2.29641,32700000.0
2005-09-14 05:10:00,2.29658,2.29668,2.29589,2.29589,57200000.0
2005-09-14 05:11:00,2.29604,2.2968,2.29604,2.29677,24900000.0
2005-09-14 05:12:00,2.29669,2.29671,2.29627,2.29657,32500000.0
2005-09-14 05:13:00,2.29688,2.29703,2.29565,2.29582,40000000.0
2005-09-14 05:14:00,2.2963,2.29647,2.29591,2.29647,33600000.0
2005-09-14 05:15:00,2.29654,2.29678,2.29615,2.29646,43400000.0
2005-09-14 05:16:00,2.2961,2.29664,2.29592,2.29625,42600000.0
2005-09-14 05:17:00,2.29595,2.29669,2.29585,2.29648,45200000.0
2005-09-14 05:18:00,2.29616,2.29659,2.29616,2.29648,37600000.0
2005-09-14 05:19:00,2.29622,2.29689,2.29609,2.29689,51000000.0
2005-09-14 05:20:00,2.29666,2.29691,2.29614,2.29675,44400000.0
2005-09-14 05:21:00,2.29648,2.29684,2.29638,2.29659,42700000.0
2005-09-14 05:22:00,2.29671,2.29714,2.29671,2.29691,32200000.0
2005-09-14 05:23:00,2.29665,2.29713,2.29626,2.29699,41200000.0
2005-09-14 05:24:00,2.29658,2.29687,2.29643,2.29657,59499999.0
2005-09-14 05:25:00,2.29658,2.29674,2.29626,2.29644,33800000.0
2005-09-14 05:26:00,2.29608,2.29701,2.29608,2.29677,30100000.0
2005-09-14 05:27:00,2.29645,2.29686,2.296,2.29622,53200000.0
2005-09-14 05:28:00,2.29663,2.29703,2.29641,2.29692,31200000.0
2005-09-14 05:29:00,2.29655,2.29695,2.29639,2.29695,46700000.0
2005-09-14 05:30:00,2.29725,2.29733,2.2968,2.29687,49300000.0
2005-09-14 05:31:00,2.2963,2.29684,2.2963,2.2968,37100000.0
2005-09-14 05:32:00,2.2965,2.29689,2.2963,2.29662,30400000.0
2005-09-14 05:33:00,2.29663,2.29681,2.2963,2.29631,68700000.0
2005-09-14 05:34:00,2.29655,2.29708,2.29614,2.29708,37500001.0
2005-09-14 05:35:00,2.29643,2.29705,2.29623,2.29705,50000000.0
2005-09-14 05:36:00,2.29653,2.29715,2.29631,2.29695,42300000.0
2005-09-14 05:37:00,2.29675,2.29686,2.29617,2.29625,54700000.0
2005-09-14 05:38:00,2.29645,2.29673,2.29624,2.29665,39300000.0
2005-09-14 05:39:00,2.29634,2.29673,2.29619,2.29668,23900000.0
2005-09-14 05:40:00,2.29621,2.29694,2.29621,2.29677,36100000.0
2005-09-14 05:41:00,2.29657,2.297,2.29629,2.29685,32600000.0
2005-09-14 05:42:00,2.29658,2.29686,2.29642,2.29686,41400000.0
2005-09-14 05:43:00,2.29682,2.29698,2.29633,2.29646,28000000.0
2005-09-14 05:44:00,2.29636,2.297,2.29636,2.29699,42500000.0
2005-09-14 05:45:00,2.29724,2.29724,2.29646,2.29722,55300000.0
2005-09-14 05:46:00,2.29701,2.29719,2.29674,2.2968,30200000.0
2005-09-14 05:47:00,2.29708,2.29735,2.29674,2.2973,49600000.0
2005-09-14 05:48:00,2.29735,2.29738,2.29682,2.29715,33800000.0
2005-09-14 05:49:00,2.29717,2.29733,2.29675,2.29727,31100000.0
2005-09-14 05:50:00,2.29717,2.29717,2.29632,2.29687,25200000.0
2005-09-14 05:51:00,2.29682,2.29702,2.29659,2.2969,33000000.0
2005-09-14 05:52:00,2.29682,2.29697,2.29621,2.29674,23700000.0
2005-09-14 05:53:00,2.29641,2.29722,2.29641,2.29722,35200000.0
2005-09-14 05:54:00,2.29698,2.29727,2.29666,2.29724,41800000.0
2005-09-14 05:55:00,2.2974,2.2975,2.2967,2.29683,34100000.0
2005-09-14 05:56:00,2.29697,2.2974,2.29683,2.29715,29800000.0
2005-09-14 05:57:00,2.29722,2.29734,2.29667,2.29676,37600000.0
2005-09-14 05:58:00,2.29725,2.29751,2.29696,2.29717,36700000.0
2005-09-14 05:59:00,2.29746,2.29756,2.29711,2.29747,22000000.0
2005-09-14 06:00:00,2.29765,2.29772,2.29724,2.29754,29200000.0
2005-09-14 06:01:00,2.29758,2.29779,2.2972,2.29779,21300000.0
2005-09-14 06:02:00,2.29722,2.29798,2.29722,2.29779,27100000.0
2005-09-14 06:03:00,2.2979,2.2979,2.29727,2.29774,42000000.0
2005-09-14 06:04:00,2.2974,2.29799,2.29737,2.29799,7900000.0
2005-09-14 06:05:00,2.29755,2.29791,2.29731,2.29756,27400000.0
2005-09-14 06:06:00,2.29804,2.29804,2.29707,2.29785,37500000.0
2005-09-14 06:07:00,2.29765,2.29765,2.29675,2.29675,19500000.0
2005-09-14 06:08:00,2.29735,2.29739,2.29709,2.29709,25600000.0
2005-09-14 06:09:00,2.29685,2.29757,2.29679,2.29723,26700000.0
2005-09-14 06:10:00,2.29759,2.29767,2.297,2.29756,28200000.0
2005-09-14 06:11:00,2.29727,2.29749,2.2969,2.29745,48900000.0
2005-09-14 06:12:00,2.29742,2.29753,2.29675,2.29683,40300000.0
2005-09-14 06:13:00,2.29717,2.29745,2.29698,2.29715,60800000.0
2005-09-14 06:14:00,2.29719,2.29719,2.29647,2.29689,58400000.0
2005-09-14 06:15:00,2.2972,2.29738,2.29649,2.29663,33600000.0
2005-09-14 06:16:00,2.29712,2.2976,2.29679,2.29751,45100000.0
2005-09-14 06:17:00,2.29727,2.29727,2.29618,2.29692,34500000.0
2005-09-14 06:18:00,2.29728,2.29747,2.29685,2.29737,47000000.0
2005-09-14 06:19:00,2.29697,2.29757,2.29695,2.29736,31700000.0
2005-09-14 06:20:00,2.29698,2.29741,2.29687,2.29729,44800000.0
2005-09-14 06:21:00,2.29722,2.29734,2.29672,2.29729,24000000.0
2005-09-14 06:22:00,2.29745,2.29745,2.29666,2.29715,41500000.0
2005-09-14 06:23:00,2.29694,2.29732,2.29664,2.29719,30200000.0
2005-09-14 06:24:00,2.29681,2.29739,2.29679,2.29722,44500000.0
2005-09-14 06:25:00,2.29715,2.29722,2.29655,2.29682,35800000.0
2005-09-14 06:26:00,2.29745,2.29753,2.29707,2.29708,33500000.0
2005-09-14 06:27:00,2.29666,2.29725,2.29651,2.29722,18400000.0
2005-09-14 06:28:00,2.297,2.29716,2.29665,2.29704,28400000.0
2005-09-14 06:29:00,2.29671,2.29726,2.29653,2.29695,60700000.0
2005-09-14 06:30:00,2.29638,2.29714,2.29638,2.29685,26800000.0
2005-09-14 06:31:00,2.29685,2.297,2.29647,2.29698,55600000.0
2005-09-14 06:32:00,2.29695,2.29733,2.29655,2.29733,42700000.0
2005-09-14 06:33:00,2.29699,2.2974,2.29668,2.29729,18100000.0
2005-09-14 06:34:00,2.29735,2.29738,2.2965,2.29694,35800000.0
2005-09-14 06:35:00,2.2963,2.29748,2.2963,2.29722,49200000.0
2005-09-14 06:36:00,2.29752,2.29754,2.29677,2.29716,36500000.0
2005-09-14 06:37:00,2.29722,2.29759,2.29688,2.29742,55400000.0
2005-09-14 06:38:00,2.2973,2.29746,2.29681,2.29681,39600000.0
2005-09-14 06:39:00,2.29736,2.29742,2.29668,2.29683,29400000.0
2005-09-14 06:40:00,2.29675,2.29728,2.29663,2.2971,48900000.0
2005-09-14 06:41:00,2.2972,2.29739,2.29643,2.29711,44400000.0
2005-09-14 06:42:00,2.29746,2.29746,2.29675,2.29716,34900000.0
2005-09-14 06:43:00,2.29725,2.29725,2.29653,2.29693,41500000.0
2005-09-14 06:44:00,2.29708,2.29742,2.29688,2.29742,55800000.0
2005-09-14 06:45:00,2.29727,2.29758,2.29715,2.29746,37900000.0
2005-09-14 06:46:00,2.29717,2.29739,2.29689,2.29704,18800000.0
2005-09-14 06:47:00,2.29716,2.29785,2.29716,2.29776,22000000.0
2005-09-14 06:48:00,2.29776,2.29792,2.2971,2.29725,38100000.0
2005-09-14 06:49:00,2.29747,2.29766,2.29699,2.2975,42800000.0
2005-09-14 06:50:00,2.29731,2.29742,2.29708,2.29739,20000000.0
2005-09-14 06:51:00,2.29704,2.29743,2.29682,2.29743,28600000.0
2005-09-14 06:52:00,2.29772,2.29788,2.29698,2.29758,37600000.0
2005-09-14 06:53:00,2.29735,2.29785,2.29713,2.2978,41500000.0
2005-09-14 06:54:00,2.2978,2.29787,2.29711,2.29745,36500000.0
2005-09-14 06:55:00,2.2977,2.29778,2.29727,2.29768,42800000.0
2005-09-14 06:56:00,2.2977,2.29789,2.29736,2.29772,37800000.0
2005-09-14 06:57:00,2.29782,2.29792,2.29711,2.29761,37600000.0
2005-09-14 06:58:00,2.2977,2.29781,2.29713,2.29713,60400001.0
2005-09-14 06:59:00,2.29703,2.29785,2.29703,2.29785,26200000.0
2005-09-14 07:00:00,2.29738,2.29783,2.29726,2.29746,31400000.0
2005-09-14 07:01:00,2.29747,2.29772,2.29731,2.29759,41400000.0
2005-09-14 07:02:00,2.2972,2.29754,2.2971,2.29754,17100000.0
2005-09-14 07:03:00,2.29752,2.29766,2.29701,2.29746,26200000.0
2005-09-14 07:04:00,2.29748,2.29748,2.29684,2.29697,42900000.0
2005-09-14 07:05:00,2.29727,2.29762,2.29722,2.29722,27600000.0
2005-09-14 07:06:00,2.29742,2.29788,2.29728,2.29781,38300000.0
2005-09-14 07:07:00,2.29763,2.2979,2.29732,2.29782,37999999.0
2005-09-14 07:08:00,2.2977,2.29771,2.29727,2.29768,35500000.0
2005-09-14 07:09:00,2.29743,2.29786,2.29722,2.29736,34800000.0
2005-09-14 07:10:00,2.29772,2.29796,2.29736,2.29784,27800000.0
2005-09-14 07:11:00,2.298,2.29854,2.29774,2.29795,41500000.0
2005-09-14 07:12:00,2.29817,2.29817,2.29739,2.29744,33300000.0
2005-09-14 07:13:00,2.29771,2.29796,2.29735,2.29764,52300000.0
2005-09-14 07:14:00,2.29738,2.29776,2.29727,2.29754,23100000.0
2005-09-14 07:15:00,2.29745,2.29775,2.29716,2.29736,30400000.0
2005-09-14 07:16:00,2.29708,2.29813,2.29707,2.2978,52300000.0
2005-09-14 07:17:00,2.29772,2.2981,2.29752,2.2981,27600000.0
2005-09-14 07:18:00,2.29839,2.29839,2.29724,2.29727,22800000.0
2005-09-14 07:19:00,2.29814,2.29826,2.29769,2.29826,38700000.0
2005-09-14 07:20:00,2.29837,2.29842,2.29758,2.29771,39200000.0
2005-09-14 07:21:00,2.2982,2.29856,2.29795,2.29856,32900000.0
2005-09-14 07:22:00,2.29811,2.29847,2.29784,2.29819,28100000.0
2005-09-14 07:23:00,2.29805,2.29821,2.29763,2.29806,38900000.0
2005-09-14 07:24:00,2.29822,2.29822,2.2976,2.29807,46200000.0
2005-09-14 07:25:00,2.2979,2.29833,2.2979,2.29832,31100000.0
2005-09-14 07:26:00,2.29854,2.29864,2.29775,2.29815,34000000.0
2005-09-14 07:27:00,2.29839,2.29859,2.29809,2.29809,45800000.0
2005-09-14 07:28:00,2.29855,2.29886,2.29843,2.2987,23000000.0
2005-09-14 07:29:00,2.2986,2.29916,2.29842,2.29909,53700001.0
2005-09-14 07:30:00,2.29895,2.29909,2.29881,2.29909,39400000.0
2005-09-14 07:31:00,2.29901,2.29916,2.29868,2.299,33100000.0
2005-09-14 07:32:00,2.29912,2.29912,2.29829,2.29872,17400000.0
2005-09-14 07:33:00,2.29869,2.299,2.29843,2.29884,35200000.0
2005-09-14 07:34:00,2.29902,2.29926,2.29874,2.29895,37600000.0
2005-09-14 07:35:00,2.29828,2.29885,2.29815,2.2982,42500000.0
2005-09-14 07:36:00,2.29827,2.29887,2.29824,2.29857,42100000.0
2005-09-14 07:37:00,2.29828,2.29863,2.29818,2.29846,21300000.0
2005-09-14 07:38:00,2.29899,2.29945,2.29761,2.2979,37500000.0
2005-09-14 07:39:00,2.29857,2.29957,2.29808,2.29808,27000000.0
2005-09-14 07:40:00,2.29803,2.29846,2.29795,2.29842,29100000.0
2005-09-14 07:41:00,2.29842,2.29864,2.29791,2.29791,43000000.0
2005-09-14 07:42:00,2.29858,2.29883,2.29809,2.29854,28800001.0
2005-09-14 07:43:00,2.29893,2.29902,2.29827,2.29847,34900000.0
2005-09-14 07:44:00,2.29847,2.29865,2.29799,2.29829,64400000.0
2005-09-14 07:45:00,2.29779,2.29862,2.29765,2.29851,38200000.0
2005-09-14 07:46:00,2.29853,2.29865,2.29816,2.29857,35600000.0
2005-09-14 07:47:00,2.29842,2.29857,2.29808,2.29831,30700000.0
2005-09-14 07:48:00,2.29842,2.29894,2.29842,2.29854,22400000.0
2005-09-14 07:49:00,2.29877,2.29905,2.29851,2.29901,34100000.0
2005-09-14 07:50:00,2.29908,2.2995,2.29891,2.2991,44900000.0
2005-09-14 07:51:00,2.29917,2.29917,2.29845,2.29845,25000000.0
2005-09-14 07:52:00,2.29928,2.29942,2.29861,2.29893,64400000.0
2005-09-14 07:53:00,2.29911,2.2992,2.29856,2.2992,72900000.0
2005-09-14 07:54:00,2.2989,2.29938,2.29866,2.29924,32000000.0
2005-09-14 07:55:00,2.2995,2.29979,2.29857,2.29857,33600000.0
2005-09-14 07:56:00,2.29891,2.29953,2.29863,2.29929,30600000.0
2005-09-14 07:57:00,2.29912,2.29923,2.2987,2.29895,47800000.0
2005-09-14 07:58:00,2.29823,2.2994,2.29811,2.29887,53900000.0
2005-09-14 07:59:00,2.29856,2.29871,2.29811,2.29829,62300000.0
2005-09-14 08:00:00,2.29868,2.29898,2.29827,2.29874,29800000.0
2005-09-14 08:01:00,2.2989,2.29916,2.29828,2.29908,60100000.0
2005-09-14 08:02:00,2.2993,2.29956,2.29899,2.29947,27800000.0
2005-09-14 08:03:00,2.29875,2.29901,2.29848,2.29853,35600000.0
2005-09-14 08:04:00,2.2989,2.29911,2.29851,2.29902,43500000.0
2005-09-14 08:05:00,2.29906,2.29936,2.29876,2.29928,35400000.0
2005-09-14 08:06:00,2.29922,2.29932,2.29862,2.29866,48600000.0
2005-09-14 08:07:00,2.2987,2.29893,2.29832,2.29861,22000000.0
2005-09-14 08:08:00,2.29869,2.29892,2.29794,2.29809,35600000.0
2005-09-14 08:09:00,2.29795,2.29848,2.29795,2.29803,62999999.0
2005-09-14 08:10:00,2.29799,2.29833,2.29775,2.29803,55000000.0
2005-09-14 08:11:00,2.2977,2.29834,2.2975,2.29827,29100000.0
2005-09-14 08:12:00,2.29827,2.29842,2.29754,2.29802,46400000.0
2005-09-14 08:13:00,2.29819,2.29819,2.29778,2.2981,49900000.0
2005-09-14 08:14:00,2.29831,2.29847,2.29787,2.29787,31200000.0
2005-09-14 08:15:00,2.29813,2.29833,2.29762,2.29762,35600000.0
2005-09-14 08:16:00,2.2981,2.29818,2.29735,2.2977,34400000.0
2005-09-14 08:17:00,2.29763,2.29913,2.29761,2.29818,34000000.0
2005-09-14 08:18:00,2.29797,2.29812,2.29695,2.29796,38200000.0
2005-09-14 08:19:00,2.29827,2.29831,2.29793,2.29826,26700000.0
2005-09-14 08:20:00,2.29845,2.29846,2.29778,2.29812,34900000.0
2005-09-14 08:21:00,2.2978,2.29861,2.29757,2.29855,20900000.0
2005-09-14 08:22:00,2.29838,2.29861,2.29813,2.29834,36100000.0
2005-09-14 08:23:00,2.29874,2.29881,2.29834,2.29838,31100000.0
2005-09-14 08:24:00,2.29868,2.29987,2.2986,2.29911,28700000.0
2005-09-14 08:25:00,2.29896,2.29928,2.29851,2.29851,30600000.0
2005-09-14 08:26:00,2.2991,2.2991,2.29805,2.2983,34100000.0
2005-09-14 08:27:00,2.29883,2.29909,2.29851,2.29891,27400000.0
2005-09-14 08:28:00,2.29877,2.29923,2.29848,2.29848,64700000.0
2005-09-14 08:29:00,2.29903,2.29912,2.29848,2.29893,40800000.0
2005-09-14 08:30:00,2.29888,2.29927,2.29865,2.29879,19800000.0
2005-09-14 08:31:00,2.29889,2.29931,2.29857,2.29918,61900000.0
2005-09-14 08:32:00,2.29909,2.29917,2.2982,2.29821,23200000.0
2005-09-14 08:33:00,2.2986,2.29883,2.29833,2.29833,35000000.0
2005-09-14 08:34:00,2.29872,2.29883,2.29813,2.29828,37100000.0
2005-09-14 08:35:00,2.29826,2.29848,2.29796,2.29833,43400000.0
2005-09-14 08:36:00,2.29851,2.29861,2.29812,2.29835,30900000.0
2005-09-14 08:37:00,2.29845,2.29849,2.29798,2.29826,29300000.0
2005-09-14 08:38:00,2.29839,2.29865,2.29789,2.29863,46800000.0
2005-09-14 08:39:00,2.29845,2.29867,2.29813,2.2984,33500000.0
2005-09-14 08:40:00,2.29838,2.29881,2.29799,2.298,40900000.0
2005-09-14 08:41:00,2.29805,2.29864,2.29805,2.29856,23400000.0
2005-09-14 08:42:00,2.2981,2.29857,2.29787,2.29852,31700000.0
2005-09-14 08:43:00,2.2987,2.29888,2.29821,2.29821,26900000.0
2005-09-14 08:44:00,2.29828,2.29851,2.29823,2.29825,33800000.0
2005-09-14 08:45:00,2.29808,2.29843,2.29796,2.29798,49300000.0
2005-09-14 08:46:00,2.29815,2.2985,2.29792,2.29821,28400000.0
2005-09-14 08:47:00,2.29812,2.29843,2.2978,2.29842,57700000.0
2005-09-14 08:48:00,2.29846,2.29861,2.29811,2.29824,26300000.0
2005-09-14 08:49:00,2.2982,2.2983,2.29791,2.29805,42400000.0
2005-09-14 08:50:00,2.2986,2.29871,2.29808,2.29839,34200000.0
2005-09-14 08:51:00,2.29825,2.29837,2.29784,2.29811,42600000.0
2005-09-14 08:52:00,2.29817,2.29844,2.29783,2.2984,39800000.0
2005-09-14 08:53:00,2.29865,2.29865,2.29784,2.29784,41900000.0
2005-09-14 08:54:00,2.29841,2.29895,2.29834,2.29895,39600000.0
2005-09-14 08:55:00,2.29924,2.29942,2.29865,2.29905,49300000.0
2005-09-14 08:56:00,2.299,2.29946,2.29886,2.29937,28300000.0
2005-09-14 08:57:00,2.29972,2.29986,2.29877,2.29881,44700000.0
2005-09-14 08:58:00,2.29861,2.29883,2.29807,2.29882,30400000.0
2005-09-14 08:59:00,2.29856,2.29891,2.2983,2.29891,37900000.0
2005-09-14 09:00:00,2.2992,2.29945,2.29867,2.29894,27500000.0
2005-09-14 09:01:00,2.29877,2.29905,2.29862,2.29862,39300000.0
2005-09-14 09:02:00,2.2982,2.2988,2.29811,2.29856,26900000.0
2005-09-14 09:03:00,2.29885,2.29913,2.29844,2.2986,58000000.0
2005-09-14 09:04:00,2.29885,2.29905,2.29802,2.29862,27600000.0
2005-09-14 09:05:00,2.29897,2.29919,2.29836,2.2985,20300000.0
2005-09-14 09:06:00,2.29865,2.29894,2.29838,2.29849,30900000.0
2005-09-14 09:07:00,2.29835,2.29883,2.29824,2.29883,50600000.0
2005-09-14 09:08:00,2.29866,2.29907,2.29843,2.29898,24200000.0
2005-09-14 09:09:00,2.29894,2.29916,2.29839,2.29868,25600000.0
2005-09-14 09:10:00,2.29882,2.29905,2.29845,2.29861,44800001.0
2005-09-14 09:11:00,2.2986,2.29912,2.2986,2.29912,20600000.0
2005-09-14 09:12:00,2.29903,2.29946,2.29833,2.29833,44600000.0
2005-09-14 09:13:00,2.29882,2.29896,2.29832,2.29858,47200000.0
2005-09-14 09:14:00,2.2987,2.29924,2.29855,2.29924,40800000.0
2005-09-14 09:15:00,2.29932,2.29988,2.29874,2.29984,38000000.0
2005-09-14 09:16:00,2.29965,2.30044,2.29946,2.30023,40700000.0
2005-09-14 09:17:00,2.30013,2.30048,2.29977,2.30007,33200000.0
2005-09-14 09:18:00,2.29962,2.30049,2.2995,2.30037,55100000.0
2005-09-14 09:19:00,2.29995,2.30002,2.29955,2.29973,31500000.0
2005-09-14 09:20:00,2.30037,2.30038,2.29984,2.29986,33400000.0
2005-09-14 09:21:00,2.30037,2.30048,2.29947,2.29958,40600000.0
2005-09-14 09:22:00,2.2998,2.30022,2.29961,2.29997,64400000.0
2005-09-14 09:23:00,2.30004,2.30004,2.29957,2.29988,43200000.0
2005-09-14 09:24:00,2.29965,2.29988,2.29918,2.29988,33200000.0
2005-09-14 09:25:00,2.29936,2.29967,2.29907,2.29953,37400000.0
2005-09-14 09:26:00,2.29934,2.29939,2.29883,2.29883,37700000.0
2005-09-14 09:27:00,2.29875,2.29921,2.29861,2.29921,53500000.0
2005-09-14 09:28:00,2.29915,2.29944,2.29869,2.29888,27600000.0
2005-09-14 09:29:00,2.29884,2.29897,2.29856,2.29896,21200000.0
2005-09-14 09:30:00,2.29914,2.29924,2.29845,2.29874,30400000.0
2005-09-14 09:31:00,2.29899,2.29908,2.2982,2.29894,31200000.0
2005-09-14 09:32:00,2.29887,2.29906,2.29859,2.29896,59500000.0
2005-09-14 09:33:00,2.29865,2.29886,2.29816,2.2985,54900000.0
2005-09-14 09:34:00,2.29816,2.29858,2.29768,2.29823,37800000.0
2005-09-14 09:35:00,2.29852,2.29894,2.29837,2.29884,43000000.0
2005-09-14 09:36:00,2.29837,2.29837,2.29792,2.29794,33800000.0
2005-09-14 09:37:00,2.29778,2.29834,2.2977,2.29834,33000000.0
2005-09-14 09:38:00,2.29747,2.29778,2.2972,2.29745,41300000.0
2005-09-14 09:39:00,2.29723,2.2978,2.29699,2.29765,56700000.0
2005-09-14 09:40:00,2.29756,2.29792,2.29743,2.29773,46500000.0
2005-09-14 09:41:00,2.29753,2.29769,2.29709,2.2975,44700000.0
2005-09-14 09:42:00,2.29744,2.29749,2.29612,2.29638,35200000.0
2005-09-14 09:43:00,2.2965,2.29665,2.29605,2.29648,50400000.0
2005-09-14 09:44:00,2.29635,2.29693,2.29623,2.29688,27900000.0
2005-09-14 09:45:00,2.29689,2.29704,2.29663,2.29674,44500000.0
2005-09-14 09:46:00,2.29678,2.29728,2.29665,2.29718,45400000.0
2005-09-14 09:47:00,2.29662,2.29722,2.29662,2.29702,36400000.0
2005-09-14 09:48:00,2.29643,2.297,2.29643,2.29679,43900001.0
2005-09-14 09:49:00,2.29698,2.29705,2.29638,2.29652,34400000.0
2005-09-14 09:50:00,2.29772,2.29777,2.29696,2.29721,20400000.0
2005-09-14 09:51:00,2.29749,2.29754,2.2971,2.29742,30600000.0
2005-09-14 09:52:00,2.29774,2.29774,2.29697,2.29739,63100000.0
2005-09-14 09:53:00,2.29775,2.29775,2.29705,2.29762,22800000.0
2005-09-14 09:54:00,2.29807,2.29811,2.29745,2.29766,48900000.0
2005-09-14 09:55:00,2.29825,2.29828,2.29746,2.29751,30300000.0
2005-09-14 09:56:00,2.29727,2.29794,2.29719,2.29771,27700000.0
2005-09-14 09:57:00,2.2977,2.29776,2.29714,2.29731,51200000.0
2005-09-14 09:58:00,2.29777,2.29777,2.29682,2.29728,69200000.0
2005-09-14 09:59:00,2.29741,2.2977,2.29718,2.29719,47300000.0
2005-09-14 10:00:00,2.29693,2.2973,2.29666,2.29701,34700000.0
2005-09-14 10:01:00,2.29712,2.29716,2.29644,2.29677,27900000.0
2005-09-14 10:02:00,2.2968,2.29702,2.29634,2.29694,58599998.0
2005-09-14 10:03:00,2.29698,2.29717,2.29654,2.29717,36700000.0
2005-09-14 10:04:00,2.29695,2.29735,2.29657,2.29701,44100000.0
2005-09-14 10:05:00,2.2962,2.2969,2.29582,2.29688,56900000.0
2005-09-14 10:06:00,2.29655,2.29725,2.29635,2.29705,41300000.0
2005-09-14 10:07:00,2.2969,2.29712,2.29651,2.29697,54899999.0
2005-09-14 10:08:00,2.29635,2.29665,2.29604,2.29608,40200000.0
2005-09-14 10:09:00,2.29561,2.29595,2.29552,2.2958,34800000.0
2005-09-14 10:10:00,2.29555,2.29585,2.29528,2.29585,34100000.0
2005-09-14 10:11:00,2.29554,2.29604,2.29551,2.29598,19000000.0
2005-09-14 10:12:00,2.29597,2.29607,2.29571,2.29603,44600000.0
2005-09-14 10:13:00,2.2959,2.29654,2.29577,2.29647,41800000.0
2005-09-14 10:14:00,2.29635,2.29656,2.29581,2.29613,37000000.0
2005-09-14 10:15:00,2.29642,2.29678,2.29607,2.29653,53000000.0
2005-09-14 10:16:00,2.2968,2.29681,2.29584,2.2964,33200000.0
2005-09-14 10:17:00,2.29676,2.29676,2.29596,2.29653,54700000.0
2005-09-14 10:18:00,2.29659,2.29746,2.2965,2.29746,16200000.0
2005-09-14 10:19:00,2.29729,2.2974,2.29667,2.29667,41500000.0
2005-09-14 10:20:00,2.29687,2.29715,2.29655,2.29678,30600000.0
2005-09-14 10:21:00,2.2967,2.29682,2.29614,2.29652,28400000.0
2005-09-14 10:22:00,2.29606,2.29676,2.29606,2.29652,47900000.0
2005-09-14 10:23:00,2.29659,2.29678,2.29646,2.29664,32300000.0
2005-09-14 10:24:00,2.29646,2.29697,2.29641,2.29691,28200000.0
2005-09-14 10:25:00,2.29654,2.29692,2.29646,2.29648,39400000.0
2005-09-14 10:26:00,2.29709,2.29709,2.29631,2.29659,34500000.0
2005-09-14 10:27:00,2.29689,2.29706,2.29621,2.29655,43600000.0
2005-09-14 10:28:00,2.29672,2.29681,2.29585,2.29635,35500000.0
2005-09-14 10:29:00,2.2968,2.2968,2.2958,2.29607,39900000.0
2005-09-14 10:30:00,2.29513,2.29688,2.29503,2.29679,29500000.0
2005-09-14 10:31:00,2.29658,2.29749,2.29658,2.29749,54200000.0
2005-09-14 10:32:00,2.29752,2.29773,2.29699,2.29731,41500000.0
2005-09-14 10:33:00,2.29749,2.29764,2.29667,2.29683,52200000.0
2005-09-14 10:34:00,2.297,2.29714,2.2966,2.29705,31100000.0
2005-09-14 10:35:00,2.29711,2.29735,2.29685,2.29709,26500000.0
2005-09-14 10:36:00,2.297,2.29707,2.2966,2.29692,41800000.0
2005-09-14 10:37:00,2.2973,2.2974,2.2964,2.29722,37100000.0
2005-09-14 10:38:00,2.29756,2.29763,2.29689,2.29763,47400000.0
2005-09-14 10:39:00,2.29752,2.29752,2.29713,2.29746,23400000.0
2005-09-14 10:40:00,2.29751,2.29751,2.29693,2.2973,34600000.0
2005-09-14 10:41:00,2.29743,2.29743,2.29644,2.29664,36000000.0
2005-09-14 10:42:00,2.29674,2.29722,2.29642,2.29663,17100000.0
2005-09-14 10:43:00,2.29707,2.29737,2.29628,2.29663,40200000.0
2005-09-14 10:44:00,2.29647,2.29689,2.29639,2.29658,37400000.0
2005-09-14 10:45:00,2.29661,2.29733,2.29657,2.29716,23100000.0
2005-09-14 10:46:00,2.29749,2.29749,2.29693,2.29723,51600000.0
2005-09-14 10:47:00,2.2968,2.29724,2.29658,2.29678,54600000.0
2005-09-14 10:48:00,2.297,2.29802,2.29655,2.29744,37700000.0
2005-09-14 10:49:00,2.29661,2.29726,2.29647,2.29726,50000000.0
2005-09-14 10:50:00,2.29667,2.29729,2.29646,2.29694,51500000.0
2005-09-14 10:51:00,2.29674,2.2971,2.29652,2.29689,38100000.0
2005-09-14 10:52:00,2.29633,2.29669,2.29609,2.29647,35800000.0
2005-09-14 10:53:00,2.29649,2.29665,2.29626,2.29651,64399998.0
2005-09-14 10:54:00,2.29615,2.29666,2.29603,2.29651,29600000.0
2005-09-14 10:55:00,2.29625,2.29662,2.29609,2.29657,47700000.0
2005-09-14 10:56:00,2.29597,2.29651,2.29597,2.29642,37500000.0
2005-09-14 10:57:00,2.29635,2.29668,2.29608,2.2963,45400000.0
2005-09-14 10:58:00,2.29647,2.29669,2.29609,2.29609,40300000.0
2005-09-14 10:59:00,2.29572,2.29635,2.29545,2.29562,54000001.0
2005-09-14 11:00:00,2.29618,2.29622,2.29531,2.2956,49799999.0
2005-09-14 11:01:00,2.29548,2.29577,2.29514,2.29547,56200000.0
2005-09-14 11:02:00,2.29549,2.29571,2.29516,2.29571,40000000.0
2005-09-14 11:03:00,2.29508,2.29577,2.29491,2.29549,54400000.0
2005-09-14 11:04:00,2.29549,2.29549,2.29489,2.29501,44400000.0
2005-09-14 11:05:00,2.29539,2.29554,2.29478,2.29537,42300000.0
2005-09-14 11:06:00,2.29584,2.29592,2.29493,2.2952,30800000.0
2005-09-14 11:07:00,2.29508,2.29587,2.29505,2.29587,41400000.0
2005-09-14 11:08:00,2.29567,2.29624,2.29544,2.29617,33500000.0
2005-09-14 11:09:00,2.29607,2.29624,2.29553,2.29584,42100000.0
2005-09-14 11:10:00,2.29622,2.29663,2.29594,2.29611,28600000.0
2005-09-14 11:11:00,2.29639,2.2967,2.29561,2.29588,34400000.0
2005-09-14 11:12:00,2.29563,2.29616,2.29553,2.29577,66500000.0
2005-09-14 11:13:00,2.29578,2.29598,2.29553,2.29578,41900000.0
2005-09-14 11:14:00,2.29586,2.29593,2.29529,2.29585,25400000.0
2005-09-14 11:15:00,2.29597,2.29601,2.29467,2.29571,33300000.0
2005-09-14 11:16:00,2.29535,2.29594,2.29523,2.29583,35700000.0
2005-09-14 11:17:00,2.29558,2.29622,2.29557,2.29557,39700000.0
2005-09-14 11:18:00,2.29555,2.29652,2.29551,2.29622,51600000.0
2005-09-14 11:19:00,2.29593,2.29632,2.29573,2.29608,30000000.0
2005-09-14 11:20:00,2.29632,2.29642,2.29566,2.29624,38600000.0
2005-09-14 11:21:00,2.29618,2.29631,2.29562,2.29619,26900000.0
2005-09-14 11:22:00,2.2969,2.2969,2.29585,2.29603,22100000.0
2005-09-14 11:23:00,2.296,2.29633,2.29574,2.29614,57700000.0
2005-09-14 11:24:00,2.29615,2.2962,2.29558,2.2957,35000000.0
2005-09-14 11:25:00,2.29548,2.29664,2.29533,2.29621,26900000.0
2005-09-14 11:26:00,2.29612,2.29629,2.29576,2.29601,24400000.0
2005-09-14 11:27:00,2.29585,2.29606,2.29563,2.29589,36800000.0
2005-09-14 11:28:00,2.2963,2.2963,2.29531,2.29581,54000000.0
2005-09-14 11:29:00,2.29657,2.2968,2.29548,2.29585,44500000.0
2005-09-14 11:30:00,2.29575,2.29618,2.2956,2.2961,37200000.0
2005-09-14 11:31:00,2.29585,2.29603,2.29563,2.29603,47300000.0
2005-09-14 11:32:00,2.29536,2.2964,2.29527,2.29633,17800000.0
2005-09-14 11:33:00,2.29583,2.29615,2.29542,2.29597,41800000.0
2005-09-14 11:34:00,2.29613,2.29621,2.29558,2.29616,45000000.0
2005-09-14 11:35:00,2.29598,2.29652,2.29586,2.2962,26100000.0
2005-09-14 11:36:00,2.2961,2.29653,2.29575,2.29625,48000000.0
2005-09-14 11:37:00,2.296,2.29621,2.29548,2.29619,26000000.0
2005-09-14 11:38:00,2.29573,2.29687,2.29573,2.29592,36800000.0
2005-09-14 11:39:00,2.29623,2.29644,2.29536,2.29609,41600000.0
2005-09-14 11:40:00,2.29592,2.29651,2.29569,2.29651,25000000.0
2005-09-14 11:41:00,2.29589,2.29642,2.29573,2.29638,30700000.0
2005-09-14 11:42:00,2.2957,2.29645,2.29564,2.296,49700000.0
2005-09-14 11:43:00,2.29577,2.29617,2.29552,2.2961,49700000.0
2005-09-14 11:44:00,2.2963,2.29656,2.29569,2.29656,54700000.0
2005-09-14 11:45:00,2.29667,2.29667,2.29611,2.29629,39700001.0
2005-09-14 11:46:00,2.29625,2.29625,2.2955,2.29554,27400000.0
2005-09-14 11:47:00,2.29602,2.29612,2.29529,2.29548,30700000.0
2005-09-14 11:48:00,2.29612,2.2965,2.29547,2.2958,32200000.0
2005-09-14 11:49:00,2.29562,2.29614,2.2952,2.29596,35200000.0
2005-09-14 11:50:00,2.29577,2.29613,2.2955,2.29609,37400000.0
2005-09-14 11:51:00,2.29624,2.29624,2.29525,2.29549,29500000.0
2005-09-14 11:52:00,2.29556,2.2959,2.2954,2.29579,37200000.0
2005-09-14 11:53:00,2.29545,2.29591,2.29534,2.29579,31700000.0
2005-09-14 11:54:00,2.29619,2.29634,2.29533,2.29588,35900000.0
2005-09-14 11:55:00,2.29617,2.29628,2.29548,2.29576,66400000.0
2005-09-14 11:56:00,2.29551,2.29616,2.29539,2.29578,43100000.0
2005-09-14 11:57:00,2.29565,2.2958,2.29527,2.29537,27500000.0
2005-09-14 11:58:00,2.29544,2.29546,2.29513,2.29514,19600000.0
2005-09-14 11:59:00,2.2953,2.29571,2.29505,2.29533,24600000.0
2005-09-14 12:00:00,2.29547,2.29581,2.29538,2.29549,28000000.0
2005-09-14 12:01:00,2.29577,2.296,2.29534,2.296,52600000.0
2005-09-14 12:02:00,2.29552,2.29612,2.29534,2.29606,38100000.0
2005-09-14 12:03:00,2.29595,2.29624,2.29529,2.29547,34700000.0
2005-09-14 12:04:00,2.29488,2.29586,2.29487,2.29585,28900000.0
2005-09-14 12:05:00,2.29555,2.29586,2.2953,2.29568,38000000.0
2005-09-14 12:06:00,2.29583,2.29589,2.29543,2.29589,27100000.0
2005-09-14 12:07:00,2.29597,2.29598,2.29523,2.29523,39000000.0
2005-09-14 12:08:00,2.29592,2.29607,2.29514,2.29527,32500000.0
2005-09-14 12:09:00,2.29574,2.29585,2.29514,2.29537,34300000.0
2005-09-14 12:10:00,2.29586,2.29586,2.29527,2.29557,41400000.0
2005-09-14 12:11:00,2.29594,2.29609,2.29548,2.29552,26400000.0
2005-09-14 12:12:00,2.29608,2.29624,2.29579,2.29603,40500000.0
2005-09-14 12:13:00,2.29594,2.29621,2.29537,2.29537,45200000.0
2005-09-14 12:14:00,2.2957,2.29588,2.29527,2.29561,33100000.0
2005-09-14 12:15:00,2.29594,2.29616,2.29527,2.29532,75900000.0
2005-09-14 12:16:00,2.29557,2.2958,2.29512,2.29558,54600000.0
2005-09-14 12:17:00,2.29595,2.29614,2.29525,2.2953,36000000.0
2005-09-14 12:18:00,2.29601,2.29622,2.29512,2.29526,41800000.0
2005-09-14 12:19:00,2.2957,2.29603,2.29549,2.29553,17500000.0
2005-09-14 12:20:00,2.29571,2.29588,2.29546,2.29546,23500000.0
2005-09-14 12:21:00,2.29594,2.29625,2.29573,2.29574,43000000.0
2005-09-14 12:22:00,2.29591,2.29605,2.29561,2.29599,22200000.0
2005-09-14 12:23:00,2.29598,2.2962,2.29567,2.29615,51500000.0
2005-09-14 12:24:00,2.29639,2.29639,2.2955,2.29551,24700000.0
2005-09-14 12:25:00,2.29603,2.29603,2.2954,2.29542,42200000.0
2005-09-14 12:26:00,2.29532,2.29579,2.29506,2.29579,14000000.0
2005-09-14 12:27:00,2.29634,2.29641,2.29574,2.29606,50100000.0
2005-09-14 12:28:00,2.29587,2.29659,2.29578,2.29659,23600000.0
2005-09-14 12:29:00,2.29625,2.29625,2.29554,2.29554,46400000.0
2005-09-14 12:30:00,2.29582,2.29601,2.29538,2.29595,47000000.0
2005-09-14 12:31:00,2.29628,2.29658,2.29581,2.29599,29400000.0
2005-09-14 12:32:00,2.29624,2.29634,2.29576,2.29613,41200000.0
2005-09-14 12:33:00,2.29645,2.29659,2.29593,2.29609,32900000.0
2005-09-14 12:34:00,2.29633,2.29678,2.29613,2.29663,21500000.0
2005-09-14 12:35:00,2.29629,2.29702,2.29588,2.29662,54599999.0
2005-09-14 12:36:00,2.29713,2.29729,2.29671,2.29698,32800000.0
2005-09-14 12:37:00,2.29678,2.29714,2.29662,2.29714,20500000.0
2005-09-14 12:38:00,2.2969,2.29718,2.29652,2.29696,32800000.0
2005-09-14 12:39:00,2.2969,2.29707,2.29663,2.29674,46200000.0
2005-09-14 12:40:00,2.29628,2.29688,2.29625,2.29661,30500000.0
2005-09-14 12:41:00,2.29654,2.29703,2.2963,2.29697,62299999.0
2005-09-14 12:42:00,2.29683,2.29698,2.29634,2.2966,53199999.0
2005-09-14 12:43:00,2.29672,2.29692,2.29611,2.29681,37900000.0
2005-09-14 12:44:00,2.29707,2.29707,2.2963,2.29681,68500000.0
2005-09-14 12:45:00,2.29636,2.29703,2.29624,2.29703,41300000.0
2005-09-14 12:46:00,2.29686,2.29714,2.29623,2.29666,17200000.0
2005-09-14 12:47:00,2.29643,2.29685,2.29619,2.29666,27700000.0
2005-09-14 12:48:00,2.29641,2.29667,2.29622,2.29655,42900000.0
2005-09-14 12:49:00,2.29661,2.29707,2.29629,2.29707,37600000.0
2005-09-14 12:50:00,2.29646,2.29721,2.29624,2.29716,65800000.0
2005-09-14 12:51:00,2.29665,2.29779,2.29616,2.29688,38600000.0
2005-09-14 12:52:00,2.29659,2.29677,2.29634,2.2964,20500000.0
2005-09-14 12:53:00,2.29684,2.29684,2.29585,2.29622,33300000.0
2005-09-14 12:54:00,2.29572,2.29651,2.29568,2.29607,53000000.0
2005-09-14 12:55:00,2.29629,2.29629,2.29568,2.29585,30800000.0
2005-09-14 12:56:00,2.29597,2.29628,2.29544,2.2958,37800000.0
2005-09-14 12:57:00,2.29553,2.29595,2.29552,2.29594,30300000.0
2005-09-14 12:58:00,2.2959,2.29604,2.29536,2.29556,28800000.0
2005-09-14 12:59:00,2.29534,2.29572,2.29519,2.29572,32900000.0
2005-09-14 13:00:00,2.29543,2.29573,2.29519,2.29542,32400000.0
2005-09-14 13:01:00,2.29548,2.29573,2.29524,2.29566,35500000.0
2005-09-14 13:02:00,2.29563,2.29584,2.29533,2.29573,43400000.0
2005-09-14 13:03:00,2.29564,2.29602,2.29535,2.29535,19400000.0
2005-09-14 13:04:00,2.29557,2.29593,2.29523,2.29587,49500000.0
2005-09-14 13:05:00,2.2955,2.29615,2.29526,2.29603,28000000.0
2005-09-14 13:06:00,2.29573,2.29608,2.29543,2.29608,32800000.0
2005-09-14 13:07:00,2.29604,2.29619,2.29552,2.29574,56100000.0
2005-09-14 13:08:00,2.29605,2.29608,2.29557,2.29583,44400000.0
2005-09-14 13:09:00,2.29561,2.29626,2.29535,2.29597,32100000.0
2005-09-14 13:10:00,2.29562,2.29622,2.29535,2.29535,43900000.0
2005-09-14 13:11:00,2.29617,2.29617,2.29536,2.29556,31300000.0
2005-09-14 13:12:00,2.29536,2.29604,2.29527,2.29574,28300000.0
2005-09-14 13:13:00,2.29585,2.29607,2.29497,2.29566,25500000.0
2005-09-14 13:14:00,2.29575,2.29595,2.29531,2.29595,40300000.0
2005-09-14 13:15:00,2.29573,2.29682,2.29562,2.29682,47600000.0
2005-09-14 13:16:00,2.29677,2.29684,2.29602,2.29615,24300000.0
2005-09-14 13:17:00,2.2967,2.29673,2.29603,2.29603,42200000.0
2005-09-14 13:18:00,2.29633,2.2967,2.29625,2.29652,49200000.0
2005-09-14 13:19:00,2.29596,2.29689,2.29596,2.29652,33300000.0
2005-09-14 13:20:00,2.29647,2.29754,2.29641,2.29754,43700000.0
2005-09-14 13:21:00,2.29731,2.29749,2.29625,2.29745,30300000.0
2005-09-14 13:22:00,2.29766,2.29783,2.29693,2.29783,33000000.0
2005-09-14 13:23:00,2.29759,2.29821,2.29738,2.29793,41000000.0
2005-09-14 13:24:00,2.29764,2.29836,2.29756,2.298,30100000.0
2005-09-14 13:25:00,2.29792,2.29802,2.29727,2.2978,37300000.0
2005-09-14 13:26:00,2.29792,2.29793,2.29741,2.29766,32800000.0
2005-09-14 13:27:00,2.2975,2.29799,2.29738,2.29739,22800000.0
2005-09-14 13:28:00,2.29748,2.29773,2.29708,2.29717,20600000.0
2005-09-14 13:29:00,2.29747,2.29761,2.29696,2.29712,32000000.0
2005-09-14 13:30:00,2.29714,2.29738,2.29668,2.29674,32700000.0
2005-09-14 13:31:00,2.29697,2.29751,2.29684,2.29719,38900000.0
2005-09-14 13:32:00,2.29685,2.29721,2.29669,2.29687,41800000.0
2005-09-14 13:33:00,2.29668,2.29735,2.29667,2.29694,31400000.0
2005-09-14 13:34:00,2.29714,2.2974,2.29652,2.2969,31600000.0
2005-09-14 13:35:00,2.2969,2.29716,2.29656,2.29674,36200000.0
2005-09-14 13:36:00,2.29635,2.29701,2.29615,2.29701,40000000.0
2005-09-14 13:37:00,2.29663,2.29719,2.29641,2.297,35300000.0
2005-09-14 13:38:00,2.29705,2.29726,2.29669,2.29705,35000000.0
2005-09-14 13:39:00,2.2972,2.29721,2.29636,2.29676,46600000.0
2005-09-14 13:40:00,2.2971,2.29712,2.29635,2.29682,57600000.0
2005-09-14 13:41:00,2.29694,2.29704,2.29629,2.29655,30400000.0
2005-09-14 13:42:00,2.29657,2.29732,2.29631,2.29723,31600000.0
2005-09-14 13:43:00,2.2969,2.29717,2.29647,2.29678,56400000.0
2005-09-14 13:44:00,2.29739,2.29739,2.29639,2.29693,28600000.0
2005-09-14 13:45:00,2.2969,2.29705,2.2966,2.29674,22800000.0
2005-09-14 13:46:00,2.29645,2.29706,2.29636,2.29706,79100000.0
2005-09-14 13:47:00,2.29668,2.29711,2.29645,2.29693,32700000.0
2005-09-14 13:48:00,2.29662,2.29703,2.29637,2.29685,19500000.0
2005-09-14 13:49:00,2.29685,2.29685,2.29611,2.29611,25600000.0
2005-09-14 13:50:00,2.29614,2.29637,2.29586,2.29633,61100001.0
2005-09-14 13:51:00,2.29649,2.29671,2.29588,2.29604,28800000.0
2005-09-14 13:52:00,2.29659,2.29659,2.29556,2.29617,52800000.0
2005-09-14 13:53:00,2.29639,2.29663,2.29588,2.29641,29000000.0
2005-09-14 13:54:00,2.2963,2.29677,2.29611,2.29677,54500001.0
2005-09-14 13:55:00,2.2961,2.29662,2.29558,2.2963,41600000.0
2005-09-14 13:56:00,2.29632,2.29641,2.29573,2.29599,47800000.0
2005-09-14 13:57:00,2.2963,2.29662,2.29573,2.29618,44200000.0
2005-09-14 13:58:00,2.29558,2.29621,2.29529,2.29621,35900000.0
2005-09-14 13:59:00,2.29579,2.29641,2.29563,2.29625,36800000.0
2005-09-14 14:00:00,2.29622,2.29641,2.29575,2.29614,34600000.0
2005-09-14 14:01:00,2.29567,2.29603,2.29542,2.29594,38000000.0
2005-09-14 14:02:00,2.29577,2.29603,2.29545,2.29571,22800000.0
2005-09-14 14:03:00,2.29588,2.2964,2.29563,2.29635,23000000.0
2005-09-14 14:04:00,2.29645,2.29647,2.29553,2.2958,36500000.0
2005-09-14 14:05:00,2.29589,2.29599,2.29526,2.29547,28300000.0
2005-09-14 14:06:00,2.29572,2.29606,2.29546,2.29581,44700000.0
2005-09-14 14:07:00,2.29581,2.2963,2.29547,2.29583,51600000.0
2005-09-14 14:08:00,2.29567,2.29594,2.29528,2.29548,43000000.0
2005-09-14 14:09:00,2.29535,2.29606,2.29531,2.29597,19500000.0
2005-09-14 14:10:00,2.29597,2.29598,2.29544,2.29598,60100000.0
2005-09-14 14:11:00,2.29612,2.29612,2.29534,2.29556,46300000.0
2005-09-14 14:12:00,2.29572,2.29599,2.29513,2.29561,26400000.0
2005-09-14 14:13:00,2.29572,2.29586,2.29503,2.29539,33000000.0
2005-09-14 14:14:00,2.2958,2.29609,2.29555,2.29608,36600000.0
2005-09-14 14:15:00,2.29618,2.29633,2.29556,2.29621,29700000.0
2005-09-14 14:16:00,2.29581,2.29634,2.29575,2.29597,34100000.0
2005-09-14 14:17:00,2.29594,2.29649,2.29576,2.29616,16200000.0
2005-09-14 14:18:00,2.29644,2.29644,2.29565,2.29591,20100000.0
2005-09-14 14:19:00,2.2962,2.29644,2.29551,2.29568,45100000.0
2005-09-14 14:20:00,2.29592,2.29592,2.29511,2.29583,48100000.0
2005-09-14 14:21:00,2.29589,2.29592,2.29508,2.29541,33800000.0
2005-09-14 14:22:00,2.29553,2.29553,2.29475,2.29496,23000000.0
2005-09-14 14:23:00,2.29517,2.29529,2.29446,2.2949,27400000.0
2005-09-14 14:24:00,2.29487,2.29505,2.29456,2.29501,41400000.0
2005-09-14 14:25:00,2.29532,2.29567,2.29513,2.29536,21300000.0
2005-09-14 14:26:00,2.29545,2.2955,2.2944,2.29502,68900000.0
2005-09-14 14:27:00,2.29537,2.29553,2.29476,2.29537,25200000.0
2005-09-14 14:28:00,2.29537,2.29537,2.29478,2.29508,21300000.0
2005-09-14 14:29:00,2.29543,2.29573,2.29479,2.29501,29000000.0
2005-09-14 14:30:00,2.29555,2.2958,2.29377,2.29484,51699999.0
2005-09-14 14:31:00,2.29502,2.29565,2.29484,2.29556,25400000.0
2005-09-14 14:32:00,2.29543,2.29575,2.29524,2.29548,31000000.0
2005-09-14 14:33:00,2.29557,2.29586,2.29541,2.29579,43400000.0
2005-09-14 14:34:00,2.29604,2.29618,2.29575,2.29615,28200000.0
2005-09-14 14:35:00,2.29617,2.29628,2.29578,2.29593,25800000.0
2005-09-14 14:36:00,2.2961,2.29671,2.29584,2.29667,38700000.0
2005-09-14 14:37:00,2.29674,2.29674,2.29611,2.29659,54000000.0
2005-09-14 14:38:00,2.29652,2.29671,2.29592,2.29639,30100000.0
2005-09-14 14:39:00,2.29702,2.29774,2.29702,2.29736,26000000.0
2005-09-14 14:40:00,2.29815,2.29828,2.29736,2.29785,56000000.0
2005-09-14 14:41:00,2.29763,2.29791,2.29718,2.29735,41400000.0
2005-09-14 14:42:00,2.29713,2.2974,2.29685,2.29717,22100000.0
2005-09-14 14:43:00,2.29714,2.29716,2.29629,2.29711,35500000.0
2005-09-14 14:44:00,2.29695,2.29743,2.29675,2.29713,39400000.0
2005-09-14 14:45:00,2.29688,2.2974,2.29668,2.29722,47800000.0
2005-09-14 14:46:00,2.29708,2.29766,2.29702,2.29754,35100000.0
2005-09-14 14:47:00,2.2976,2.29774,2.29736,2.29753,19200000.0
2005-09-14 14:48:00,2.29757,2.29782,2.29724,2.2976,63400000.0
2005-09-14 14:49:00,2.29718,2.29777,2.29707,2.29777,31100000.0
2005-09-14 14:50:00,2.29793,2.29821,2.29734,2.29774,40900000.0
2005-09-14 14:51:00,2.29758,2.2981,2.29743,2.2978,34500000.0
2005-09-14 14:52:00,2.29758,2.29821,2.29749,2.29793,62200000.0
2005-09-14 14:53:00,2.29797,2.29817,2.29759,2.29773,62400000.0
2005-09-14 14:54:00,2.29766,2.29768,2.29713,2.29735,49000000.0
2005-09-14 14:55:00,2.29734,2.29773,2.29714,2.29734,54800000.0
2005-09-14 14:56:00,2.29743,2.29764,2.29688,2.2973,31800000.0
2005-09-14 14:57:00,2.29688,2.29727,2.29678,2.29721,29200000.0
2005-09-14 14:58:00,2.29698,2.2972,2.29656,2.29656,41400000.0
2005-09-14 14:59:00,2.29638,2.29682,2.2962,2.29663,36800000.0
2005-09-14 15:00:00,2.2964,2.29685,2.29616,2.29652,59400000.0
2005-09-14 15:01:00,2.29635,2.29666,2.29606,2.29606,34800000.0
2005-09-14 15:02:00,2.29665,2.29673,2.29593,2.29636,28900000.0
2005-09-14 15:03:00,2.29626,2.29668,2.29594,2.29649,30700000.0
2005-09-14 15:04:00,2.29633,2.2969,2.29616,2.2969,44200000.0
2005-09-14 15:05:00,2.29695,2.29726,2.29654,2.29726,72700000.0
2005-09-14 15:06:00,2.2973,2.29756,2.29653,2.29686,45400000.0
2005-09-14 15:07:00,2.2965,2.29682,2.29629,2.29669,34300000.0
2005-09-14 15:08:00,2.29667,2.2967,2.29615,2.2967,42800000.0
2005-09-14 15:09:00,2.2967,2.29674,2.2961,2.29634,25200000.0
2005-09-14 15:10:00,2.29632,2.29657,2.29587,2.29618,20700000.0
2005-09-14 15:11:00,2.29642,2.29645,2.29557,2.29644,38800000.0
2005-09-14 15:12:00,2.29648,2.29648,2.29588,2.29642,44000000.0
2005-09-14 15:13:00,2.2966,2.29663,2.29602,2.29641,34300000.0
2005-09-14 15:14:00,2.29605,2.29632,2.29586,2.2962,23800000.0
2005-09-14 15:15:00,2.29632,2.29641,2.29597,2.29622,51999999.0
2005-09-14 15:16:00,2.29583,2.29636,2.29563,2.29619,29600000.0
2005-09-14 15:17:00,2.2961,2.29659,2.29599,2.29647,38300000.0
2005-09-14 15:18:00,2.29667,2.29667,2.29584,2.29628,39700000.0
2005-09-14 15:19:00,2.29635,2.29659,2.29598,2.29616,49200000.0
2005-09-14 15:20:00,2.29598,2.29631,2.29573,2.29606,20800000.0
2005-09-14 15:21:00,2.29619,2.29633,2.29558,2.29584,31400000.0
2005-09-14 15:22:00,2.2958,2.29685,2.2958,2.29683,29500000.0
2005-09-14 15:23:00,2.29662,2.29671,2.29573,2.29576,33800000.0
2005-09-14 15:24:00,2.29573,2.29619,2.29572,2.29619,30800000.0
2005-09-14 15:25:00,2.2964,2.29641,2.29572,2.29608,45600000.0
2005-09-14 15:26:00,2.29573,2.29642,2.29569,2.29633,40600000.0
2005-09-14 15:27:00,2.29673,2.29701,2.29621,2.29667,21500000.0
2005-09-14 15:28:00,2.29646,2.29738,2.29633,2.29665,58400000.0
2005-09-14 15:29:00,2.29692,2.29692,2.29614,2.29649,40000000.0
2005-09-14 15:30:00,2.29632,2.29666,2.29612,2.29643,42500000.0
2005-09-14 15:31:00,2.29674,2.29679,2.29608,2.29614,30200000.0
2005-09-14 15:32:00,2.29635,2.29651,2.29604,2.29614,33200000.0
2005-09-14 15:33:00,2.29636,2.29709,2.29625,2.29653,33400000.0
2005-09-14 15:34:00,2.29655,2.29715,2.29642,2.29703,23300000.0
2005-09-14 15:35:00,2.29684,2.29727,2.29665,2.2969,37400000.0
2005-09-14 15:36:00,2.29668,2.29734,2.29656,2.29703,69900000.0
2005-09-14 15:37:00,2.29675,2.29738,2.29647,2.29666,19500000.0
2005-09-14 15:38:00,2.29669,2.29686,2.29604,2.2968,43300000.0
2005-09-14 15:39:00,2.29673,2.29722,2.29628,2.29698,34700000.0
2005-09-14 15:40:00,2.29658,2.29739,2.29658,2.29705,45100000.0
2005-09-14 15:41:00,2.29687,2.297,2.29644,2.29681,42400000.0
2005-09-14 15:42:00,2.29668,2.29727,2.29651,2.29709,27100000.0
2005-09-14 15:43:00,2.297,2.29712,2.29636,2.29667,44000000.0
2005-09-14 15:44:00,2.29635,2.29675,2.29609,2.29609,42700000.0
2005-09-14 15:45:00,2.29611,2.29653,2.29585,2.29619,36000000.0
2005-09-14 15:46:00,2.29606,2.29627,2.29598,2.29598,38800000.0
2005-09-14 15:47:00,2.29553,2.29593,2.29525,2.29525,27600000.0
2005-09-14 15:48:00,2.29535,2.29545,2.29488,2.29488,79300000.0
2005-09-14 15:49:00,2.2955,2.2955,2.29461,2.29499,36200000.0
2005-09-14 15:50:00,2.29515,2.29522,2.29423,2.2946,48200001.0
2005-09-14 15:51:00,2.29441,2.29514,2.29428,2.29505,41500000.0
2005-09-14 15:52:00,2.29473,2.29521,2.29453,2.29521,41500000.0
2005-09-14 15:53:00,2.29491,2.29537,2.2949,2.29507,27900000.0
2005-09-14 15:54:00,2.29509,2.29534,2.29483,2.29534,35400000.0
2005-09-14 15:55:00,2.29537,2.29551,2.29489,2.29538,42700000.0
2005-09-14 15:56:00,2.2953,2.29567,2.29502,2.29502,36600000.0
2005-09-14 15:57:00,2.29475,2.29555,2.29453,2.2954,33800000.0
2005-09-14 15:58:00,2.29512,2.29526,2.29485,2.29515,27600000.0
2005-09-14 15:59:00,2.29466,2.29549,2.29452,2.29549,24700000.0
2005-09-14 16:00:00,2.29533,2.2956,2.2951,2.29553,31400000.0
2005-09-14 16:01:00,2.2947,2.29547,2.29457,2.29535,33300000.0
2005-09-14 16:02:00,2.29503,2.29527,2.29471,2.29527,30300000.0
2005-09-14 16:03:00,2.29486,2.29519,2.2942,2.2942,36800000.0
2005-09-14 16:04:00,2.29473,2.29492,2.29393,2.29438,41700000.0
2005-09-14 16:05:00,2.29447,2.29457,2.29359,2.29415,45600000.0
2005-09-14 16:06:00,2.2938,2.29456,2.29358,2.29455,70200000.0
2005-09-14 16:07:00,2.29421,2.29458,2.29395,2.29448,29400000.0
2005-09-14 16:08:00,2.29424,2.29464,2.29417,2.29438,22400000.0
2005-09-14 16:09:00,2.29439,2.29444,2.29358,2.29377,57600000.0
2005-09-14 16:10:00,2.29348,2.2938,2.29327,2.29379,36700000.0
2005-09-14 16:11:00,2.29383,2.29403,2.29326,2.29396,33900000.0
2005-09-14 16:12:00,2.29388,2.29404,2.29325,2.29327,81200001.0
2005-09-14 16:13:00,2.29352,2.29371,2.29258,2.29286,21400000.0
2005-09-14 16:14:00,2.29295,2.29339,2.29262,2.29317,24500000.0
2005-09-14 16:15:00,2.29293,2.29317,2.29269,2.2931,26700000.0
2005-09-14 16:16:00,2.29325,2.29355,2.29237,2.29237,41400000.0
2005-09-14 16:17:00,2.29248,2.29331,2.29233,2.29331,25500000.0
2005-09-14 16:18:00,2.29285,2.29313,2.29258,2.29313,49800000.0
2005-09-14 16:19:00,2.2928,2.29328,2.29252,2.29299,17800000.0
2005-09-14 16:20:00,2.29318,2.29332,2.29281,2.29301,18400000.0
2005-09-14 16:21:00,2.29288,2.29346,2.29266,2.29339,32800000.0
2005-09-14 16:22:00,2.29354,2.29369,2.2926,2.29327,40700000.0
2005-09-14 16:23:00,2.29295,2.29336,2.29292,2.29331,40000000.0
2005-09-14 16:24:00,2.29307,2.29348,2.2927,2.29334,44200000.0
2005-09-14 16:25:00,2.29372,2.29372,2.29271,2.29305,28000000.0
2005-09-14 16:26:00,2.29337,2.29346,2.29256,2.29275,43400000.0
2005-09-14 16:27:00,2.29293,2.29348,2.29264,2.29347,29300000.0
2005-09-14 16:28:00,2.29331,2.29331,2.29283,2.29298,49000000.0
2005-09-14 16:29:00,2.29316,2.29344,2.29289,2.2931,33400000.0
2005-09-14 16:30:00,2.29297,2.29354,2.29281,2.29342,23000000.0
2005-09-14 16:31:00,2.29334,2.2935,2.29261,2.29303,57600000.0
2005-09-14 16:32:00,2.29283,2.29323,2.2927,2.2927,41100000.0
2005-09-14 16:33:00,2.29278,2.29376,2.29271,2.29376,25900000.0
2005-09-14 16:34:00,2.29366,2.29478,2.29366,2.29432,50200000.0
2005-09-14 16:35:00,2.29468,2.29499,2.29428,2.29497,38600000.0
2005-09-14 16:36:00,2.29469,2.29488,2.29393,2.2946,48200000.0
2005-09-14 16:37:00,2.29465,2.29555,2.29452,2.29542,54400000.0
2005-09-14 16:38:00,2.29557,2.29578,2.29492,2.2952,22700000.0
2005-09-14 16:39:00,2.29513,2.29554,2.29508,2.29543,47400000.0
2005-09-14 16:40:00,2.29545,2.29545,2.29432,2.29444,30000000.0
2005-09-14 16:41:00,2.29448,2.29545,2.29438,2.29507,32100000.0
2005-09-14 16:42:00,2.29446,2.2952,2.29431,2.29502,27200000.0
2005-09-14 16:43:00,2.29478,2.29502,2.29449,2.29499,29100000.0
2005-09-14 16:44:00,2.29442,2.29464,2.29392,2.29433,27100000.0
2005-09-14 16:45:00,2.29435,2.2949,2.29424,2.29456,51300000.0
2005-09-14 16:46:00,2.29474,2.2948,2.29439,2.29469,44700000.0
2005-09-14 16:47:00,2.29472,2.29514,2.29442,2.29474,33000000.0
2005-09-14 16:48:00,2.2947,2.29507,2.29457,2.29483,41500000.0
2005-09-14 16:49:00,2.29495,2.29517,2.29463,2.2949,28100000.0
2005-09-14 16:50:00,2.29438,2.29509,2.29419,2.29509,40400000.0
2005-09-14 16:51:00,2.29497,2.2952,2.29434,2.29434,31400000.0
2005-09-14 16:52:00,2.2947,2.29482,2.29414,2.29482,71100000.0
2005-09-14 16:53:00,2.2949,2.29495,2.29417,2.29425,40200000.0
2005-09-14 16:54:00,2.29462,2.29483,2.29396,2.29419,45400000.0
2005-09-14 16:55:00,2.29475,2.29512,2.29401,2.29407,31100000.0
2005-09-14 16:56:00,2.2945,2.29459,2.29378,2.29404,29600000.0
2005-09-14 16:57:00,2.29425,2.29467,2.2936,2.29404,35100000.0
2005-09-14 16:58:00,2.29366,2.29375,2.29324,2.29337,23000000.0
2005-09-14 16:59:00,2.29344,2.2938,2.29304,2.29322,32200001.0
2005-09-14 17:00:00,2.29326,2.29379,2.29315,2.29342,44300000.0
2005-09-14 17:01:00,2.29372,2.29378,2.29293,2.29331,26900000.0
2005-09-14 17:02:00,2.293,2.29332,2.29288,2.29325,35300000.0
2005-09-14 17:03:00,2.29326,2.29343,2.29263,2.293,25800000.0
2005-09-14 17:04:00,2.29301,2.29327,2.29266,2.29314,21600000.0
2005-09-14 17:05:00,2.29357,2.29368,2.29288,2.29345,40900000.0
2005-09-14 17:06:00,2.29381,2.29395,2.29326,2.29352,40300000.0
2005-09-14 17:07:00,2.29363,2.2947,2.29338,2.29439,33300000.0
2005-09-14 17:08:00,2.29467,2.29511,2.29402,2.295,30500000.0
2005-09-14 17:09:00,2.29523,2.29555,2.29497,2.29532,37600000.0
2005-09-14 17:10:00,2.29535,2.29594,2.29446,2.29477,39900000.0
2005-09-14 17:11:00,2.29497,2.295,2.2943,2.29477,23900000.0
2005-09-14 17:12:00,2.29457,2.29485,2.29413,2.29466,32600000.0
2005-09-14 17:13:00,2.29437,2.29497,2.29393,2.29497,74799999.0
2005-09-14 17:14:00,2.29472,2.29492,2.29429,2.29468,32000000.0
2005-09-14 17:15:00,2.29453,2.2951,2.29442,2.29499,27000000.0
2005-09-14 17:16:00,2.29514,2.29514,2.29452,2.29483,32200000.0
2005-09-14 17:17:00,2.2948,2.29497,2.29435,2.29471,26400000.0
2005-09-14 17:18:00,2.29435,2.29455,2.2939,2.29405,28700000.0
2005-09-14 17:19:00,2.29393,2.29458,2.29371,2.29445,33900000.0
2005-09-14 17:20:00,2.29453,2.29504,2.29434,2.295,40600000.0
2005-09-14 17:21:00,2.29535,2.29556,2.29477,2.2951,55000000.0
2005-09-14 17:22:00,2.29471,2.29515,2.29442,2.29478,46600000.0
2005-09-14 17:23:00,2.29455,2.29477,2.29431,2.29445,47700000.0
2005-09-14 17:24:00,2.29436,2.2945,2.29377,2.29432,30800000.0
2005-09-14 17:25:00,2.29462,2.29463,2.29386,2.29415,36900000.0
2005-09-14 17:26:00,2.29409,2.29437,2.29322,2.29404,34600000.0
2005-09-14 17:27:00,2.294,2.29402,2.29355,2.29388,42900000.0
2005-09-14 17:28:00,2.29393,2.29393,2.29337,2.29346,30800000.0
2005-09-14 17:29:00,2.2931,2.29405,2.29307,2.29385,47800000.0
2005-09-14 17:30:00,2.29378,2.29413,2.29362,2.29375,45200000.0
2005-09-14 17:31:00,2.29391,2.29399,2.29347,2.29376,50100000.0
2005-09-14 17:32:00,2.2942,2.29448,2.29382,2.29425,27700000.0
2005-09-14 17:33:00,2.29445,2.29457,2.29362,2.29402,53000000.0
2005-09-14 17:34:00,2.29387,2.29422,2.29367,2.29388,28400000.0
2005-09-14 17:35:00,2.29378,2.29434,2.29375,2.29434,26000000.0
2005-09-14 17:36:00,2.29455,2.2946,2.29342,2.29384,41100000.0
2005-09-14 17:37:00,2.29388,2.29406,2.29308,2.29322,28100000.0
2005-09-14 17:38:00,2.29352,2.29401,2.29305,2.29401,48900000.0
2005-09-14 17:39:00,2.29366,2.29458,2.29352,2.29374,38300000.0
2005-09-14 17:40:00,2.29445,2.29554,2.29437,2.29537,29500000.0
2005-09-14 17:41:00,2.29552,2.29556,2.29509,2.29534,27600000.0
2005-09-14 17:42:00,2.29501,2.29577,2.29499,2.29577,40200000.0
2005-09-14 17:43:00,2.29565,2.29576,2.29514,2.29515,43500000.0
2005-09-14 17:44:00,2.29508,2.29527,2.2944,2.2944,61000000.0
2005-09-14 17:45:00,2.29463,2.29524,2.29463,2.29511,25800000.0
2005-09-14 17:46:00,2.29509,2.29536,2.29456,2.29507,41000000.0
2005-09-14 17:47:00,2.29489,2.29535,2.29476,2.29535,27800000.0
2005-09-14 17:48:00,2.29502,2.29566,2.29458,2.29549,40900000.0
2005-09-14 17:49:00,2.29517,2.29548,2.29487,2.2954,32800000.0
2005-09-14 17:50:00,2.29527,2.29551,2.29463,2.29493,37100000.0
2005-09-14 17:51:00,2.29542,2.29549,2.2948,2.29486,18600000.0
2005-09-14 17:52:00,2.29541,2.29546,2.29472,2.29501,36500000.0
2005-09-14 17:53:00,2.29512,2.29533,2.29455,2.29498,45200000.0
2005-09-14 17:54:00,2.29465,2.29523,2.29461,2.29512,36400000.0
2005-09-14 17:55:00,2.29489,2.29499,2.29407,2.29452,36600000.0
2005-09-14 17:56:00,2.29468,2.29523,2.29448,2.29477,32700000.0
2005-09-14 17:57:00,2.29446,2.29458,2.294,2.29458,21600000.0
2005-09-14 17:58:00,2.29458,2.29481,2.29446,2.29474,58600000.0
2005-09-14 17:59:00,2.29405,2.29491,2.29405,2.29455,60100000.0
2005-09-14 18:00:00,2.2946,2.29478,2.294,2.29422,36000000.0
2005-09-14 18:01:00,2.29474,2.29489,2.29396,2.29449,346200001.0
2005-09-14 18:02:00,2.2946,2.29492,2.294,2.2943,347300000.0
2005-09-14 18:03:00,2.29435,2.29471,2.29389,2.29462,468299998.0
2005-09-14 18:04:00,2.29472,2.29515,2.29408,2.29438,320700000.0
2005-09-14 18:05:00,2.29439,2.29468,2.29375,2.2945,243000000.0
2005-09-14 18:06:00,2.29422,2.2945,2.29348,2.29441,447100001.0
2005-09-14 18:07:00,2.29408,2.29502,2.29392,2.29502,402100000.0
2005-09-14 18:08:00,2.29436,2.29508,2.29432,2.29491,487399999.0
2005-09-14 18:09:00,2.29475,2.29535,2.29408,2.295,361200000.0
2005-09-14 18:10:00,2.29517,2.29582,2.29451,2.29555,296900000.0
2005-09-14 18:11:00,2.29559,2.296,2.29517,2.29586,182600000.0
2005-09-14 18:12:00,2.29544,2.29618,2.29518,2.29565,157800000.0
2005-09-14 18:13:00,2.29568,2.29576,2.29493,2.29554,130299999.0
2005-09-14 18:14:00,2.29548,2.29603,2.29497,2.29542,334800000.0
2005-09-14 18:15:00,2.29552,2.29613,2.29483,2.29586,337500000.0
2005-09-14 18:16:00,2.29603,2.29636,2.2955,2.29579,381699999.0
2005-09-14 18:17:00,2.29611,2.2962,2.29529,2.29585,222000000.0
2005-09-14 18:18:00,2.29611,2.29623,2.29522,2.29582,152400000.0
2005-09-14 18:19:00,2.29594,2.2964,2.29543,2.296,262300000.0
2005-09-14 18:20:00,2.29621,2.29638,2.2956,2.2961,159200000.0
2005-09-14 18:21:00,2.29612,2.29652,2.29535,2.29589,219599999.0
2005-09-14 18:22:00,2.29612,2.29638,2.2956,2.29578,259500000.0
2005-09-14 18:23:00,2.29605,2.29636,2.29542,2.29588,358600000.0
2005-09-14 18:24:00,2.29569,2.29595,2.29516,2.29532,330100000.0
2005-09-14 18:25:00,2.29534,2.29595,2.2951,2.2958,296300001.0
2005-09-14 18:26:00,2.29575,2.29651,2.29555,2.29623,390599999.0
2005-09-14 18:27:00,2.29629,2.29641,2.2951,2.29575,307100000.0
2005-09-14 18:28:00,2.29546,2.29616,2.29529,2.29605,241600000.0
2005-09-14 18:29:00,2.29564,2.29623,2.29509,2.29605,267300000.0
2005-09-14 18:30:00,2.29576,2.29593,2.29487,2.29567,260600000.0
2005-09-14 18:31:00,2.29582,2.29601,2.29482,2.2957,225500000.0
2005-09-14 18:32:00,2.29565,2.29577,2.29505,2.29561,166999999.0
2005-09-14 18:33:00,2.29542,2.29592,2.29491,2.29544,263000001.0
2005-09-14 18:34:00,2.2959,2.29599,2.29493,2.29567,391099999.0
2005-09-14 18:35:00,2.29569,2.29596,2.29497,2.29525,149600000.0
2005-09-14 18:36:00,2.29564,2.29592,2.29478,2.29535,85300000.0
2005-09-14 18:37:00,2.29493,2.2954,2.29471,2.29512,93200000.0
2005-09-14 18:38:00,2.29505,2.29514,2.29419,2.29476,81600000.0
2005-09-14 18:39:00,2.29492,2.29533,2.29426,2.29467,150300000.0
2005-09-14 18:40:00,2.29474,2.29499,2.29429,2.2947,240300000.0
2005-09-14 18:41:00,2.29465,2.29503,2.29413,2.29475,123300000.0
2005-09-14 18:42:00,2.29491,2.29496,2.29439,2.29449,80600000.0
2005-09-14 18:43:00,2.29466,2.29543,2.29466,2.29488,65000000.0
2005-09-14 18:44:00,2.29526,2.29547,2.29478,2.29547,146799999.0
2005-09-14 18:45:00,2.29531,2.29556,2.29476,2.29477,84100000.0
2005-09-14 18:46:00,2.29517,2.29535,2.29465,2.29465,26600000.0
2005-09-14 18:47:00,2.29465,2.29544,2.29462,2.29544,34400000.0
2005-09-14 18:48:00,2.29517,2.29531,2.29458,2.29473,110100000.0
2005-09-14 18:49:00,2.29501,2.29509,2.29484,2.29496,38300000.0
2005-09-14 18:50:00,2.29559,2.29559,2.29481,2.29493,32600000.0
2005-09-14 18:51:00,2.29493,2.29543,2.29479,2.29532,122900000.0
2005-09-14 18:52:00,2.29513,2.29539,2.2939,2.2939,154100000.0
2005-09-14 18:53:00,2.29401,2.29537,2.29401,2.29496,136400000.0
2005-09-14 18:54:00,2.29528,2.29528,2.29461,2.29461,117700000.0
2005-09-14 18:55:00,2.2948,2.29521,2.29465,2.29491,167100000.0
2005-09-14 18:56:00,2.29489,2.29535,2.29474,2.29514,42500000.0
2005-09-14 18:57:00,2.29515,2.29552,2.29476,2.29505,54000000.0
2005-09-14 18:58:00,2.29518,2.2955,2.29478,2.29509,247100000.0
2005-09-14 18:59:00,2.29506,2.29535,2.29467,2.29524,200900000.0
2005-09-14 19:00:00,2.29494,2.29526,2.29426,2.29471,73000000.0
2005-09-14 19:01:00,2.2951,2.29513,2.29449,2.29458,22200000.0
2005-09-14 19:02:00,2.29535,2.29535,2.29413,2.29436,182699999.0
2005-09-14 19:03:00,2.29496,2.29533,2.2945,2.29488,110700000.0
2005-09-14 19:04:00,2.29489,2.29506,2.29451,2.29506,38700000.0
2005-09-14 19:05:00,2.29508,2.29508,2.29396,2.29433,49600000.0
2005-09-14 19:06:00,2.29417,2.29495,2.2941,2.29469,242600000.0
2005-09-14 19:07:00,2.29428,2.29479,2.29387,2.2945,122600000.0
2005-09-14 19:08:00,2.29428,2.29448,2.29281,2.29397,247900000.0
2005-09-14 19:09:00,2.29339,2.29446,2.29327,2.29405,102200000.0
2005-09-14 19:10:00,2.29432,2.29467,2.29385,2.29437,92200000.0
2005-09-14 19:11:00,2.29435,2.29474,2.29397,2.29436,63600000.0
2005-09-14 19:12:00,2.29412,2.29439,2.29371,2.29432,47100000.0
2005-09-14 19:13:00,2.29394,2.29437,2.29343,2.29391,173100000.0
2005-09-14 19:14:00,2.29392,2.2941,2.29337,2.2941,153600000.0
2005-09-14 19:15:00,2.2939,2.2943,2.29329,2.29363,181700000.0
2005-09-14 19:16:00,2.29378,2.29408,2.29349,2.29407,49400000.0
2005-09-14 19:17:00,2.29386,2.29416,2.29324,2.2939,53800000.0
2005-09-14 19:18:00,2.29378,2.29427,2.29337,2.29378,81500000.0
2005-09-14 19:19:00,2.2939,2.29433,2.29341,2.29398,60700000.0
2005-09-14 19:20:00,2.29413,2.29413,2.29317,2.29329,139300000.0
2005-09-14 19:21:00,2.29313,2.29405,2.29313,2.29405,138200000.0
2005-09-14 19:22:00,2.29376,2.29426,2.29347,2.29386,52700000.0
2005-09-14 19:23:00,2.29371,2.29407,2.29326,2.29345,151700000.0
2005-09-14 19:24:00,2.29403,2.29428,2.29352,2.29404,91900001.0
2005-09-14 19:25:00,2.29397,2.29415,2.2929,2.29352,60400000.0
2005-09-14 19:26:00,2.29361,2.29401,2.2928,2.29377,121200000.0
2005-09-14 19:27:00,2.29361,2.29386,2.29296,2.29331,130000000.0
2005-09-14 19:28:00,2.29381,2.29392,2.29333,2.29375,93100000.0
2005-09-14 19:29:00,2.29362,2.29363,2.29299,2.29334,130100000.0
2005-09-14 19:30:00,2.29333,2.29418,2.29329,2.29329,210700000.0
2005-09-14 19:31:00,2.29326,2.29423,2.29323,2.29415,60800000.0
2005-09-14 19:32:00,2.29398,2.29416,2.29341,2.29395,138400000.0
2005-09-14 19:33:00,2.29391,2.29436,2.29359,2.29418,62200000.0
2005-09-14 19:34:00,2.29401,2.29415,2.29342,2.29367,108200000.0
2005-09-14 19:35:00,2.29407,2.29434,2.29333,2.29335,128300000.0
2005-09-14 19:36:00,2.29342,2.29404,2.29316,2.29335,134500000.0
2005-09-14 19:37:00,2.29377,2.29392,2.29322,2.2934,39800000.0
2005-09-14 19:38:00,2.293,2.294,2.293,2.29399,32600000.0
2005-09-14 19:39:00,2.29391,2.29399,2.29304,2.29373,49500000.0
2005-09-14 19:40:00,2.2941,2.2941,2.29308,2.29376,117000000.0
2005-09-14 19:41:00,2.29382,2.29392,2.29284,2.2931,90999999.0
2005-09-14 19:42:00,2.29315,2.29383,2.29286,2.2937,87600000.0
2005-09-14 19:43:00,2.2935,2.29404,2.29306,2.29401,37900000.0
2005-09-14 19:44:00,2.29364,2.29384,2.2931,2.29362,101300000.0
2005-09-14 19:45:00,2.29374,2.29383,2.29327,2.2937,53600000.0
2005-09-14 19:46:00,2.29431,2.29431,2.29305,2.29354,126899999.0
2005-09-14 19:47:00,2.29343,2.29381,2.2929,2.2929,44500000.0
2005-09-14 19:48:00,2.29342,2.294,2.29313,2.29364,62300000.0
2005-09-14 19:49:00,2.29372,2.29387,2.29295,2.29353,80500000.0
2005-09-14 19:50:00,2.2934,2.29377,2.29295,2.29363,69900000.0
2005-09-14 19:51:00,2.29377,2.29377,2.29294,2.2933,122500000.0
2005-09-14 19:52:00,2.29351,2.29371,2.2929,2.29312,59700000.0
2005-09-14 19:53:00,2.2932,2.29357,2.29308,2.29342,18900000.0
2005-09-14 19:54:00,2.29363,2.29392,2.29302,2.29378,56300000.0
2005-09-14 19:55:00,2.29364,2.29429,2.29349,2.29429,28400000.0
2005-09-14 19:56:00,2.29432,2.29439,2.2936,2.29394,59000000.0
2005-09-14 19:57:00,2.29399,2.29425,2.2934,2.2942,117400000.0
2005-09-14 19:58:00,2.29413,2.29462,2.29376,2.29419,113500000.0
2005-09-14 19:59:00,2.29425,2.29472,2.29397,2.29447,100500000.0
2005-09-14 20:00:00,2.29426,2.29478,2.29385,2.29409,70900000.0
2005-09-14 20:01:00,2.29405,2.29472,2.29378,2.2945,66700000.0
2005-09-14 20:02:00,2.29429,2.29479,2.29412,2.29427,34000000.0
2005-09-14 20:03:00,2.29458,2.29471,2.29412,2.29461,31800000.0
2005-09-14 20:04:00,2.2941,2.29551,2.2941,2.29545,26700000.0
2005-09-14 20:05:00,2.29522,2.29538,2.29495,2.29524,37200000.0
2005-09-14 20:06:00,2.29527,2.29527,2.29446,2.29489,45400000.0
2005-09-14 20:07:00,2.29488,2.29502,2.29442,2.29485,44600000.0
2005-09-14 20:08:00,2.29482,2.29509,2.29424,2.29472,71000000.0
2005-09-14 20:09:00,2.29448,2.295,2.29444,2.29491,34300000.0
2005-09-14 20:10:00,2.29523,2.29531,2.29483,2.29523,45500000.0
2005-09-14 20:11:00,2.29494,2.29576,2.29463,2.29536,64200000.0
2005-09-14 20:12:00,2.29553,2.2957,2.29461,2.2951,160600000.0
2005-09-14 20:13:00,2.29505,2.29537,2.29452,2.29505,149200000.0
2005-09-14 20:14:00,2.29449,2.2952,2.2942,2.29467,73000000.0
2005-09-14 20:15:00,2.29475,2.29497,2.29371,2.29474,239400000.0
2005-09-14 20:16:00,2.2948,2.29512,2.2941,2.29463,124000000.0
2005-09-14 20:17:00,2.29473,2.29491,2.29436,2.29469,26700000.0
2005-09-14 20:18:00,2.29474,2.295,2.29404,2.29417,70500000.0
2005-09-14 20:19:00,2.29422,2.29503,2.294,2.295,165300000.0
2005-09-14 20:20:00,2.29486,2.29516,2.2942,2.29463,265399999.0
2005-09-14 20:21:00,2.29467,2.29518,2.29418,2.29518,81800000.0
2005-09-14 20:22:00,2.29485,2.29533,2.29443,2.29468,111499999.0
2005-09-14 20:23:00,2.29489,2.29526,2.29442,2.2947,145699999.0
2005-09-14 20:24:00,2.29463,2.29517,2.29452,2.29497,33200000.0
2005-09-14 20:25:00,2.29494,2.29525,2.2945,2.295,162700000.0
2005-09-14 20:26:00,2.29538,2.29552,2.29475,2.29536,124400000.0
2005-09-14 20:27:00,2.29517,2.29531,2.29429,2.29485,121800000.0
2005-09-14 20:28:00,2.29507,2.29525,2.2941,2.29467,232100001.0
2005-09-14 20:29:00,2.2947,2.29505,2.29375,2.29473,138700000.0
2005-09-14 20:30:00,2.29466,2.29526,2.29388,2.29446,347200000.0
2005-09-14 20:31:00,2.29487,2.29497,2.29439,2.29455,225000000.0
2005-09-14 20:32:00,2.29459,2.29479,2.29406,2.29471,357200001.0
2005-09-14 20:33:00,2.29462,2.29485,2.29391,2.29439,62900000.0
2005-09-14 20:34:00,2.2945,2.2949,2.29367,2.29451,92000000.0
2005-09-14 20:35:00,2.29471,2.29487,2.29404,2.29444,55400000.0
2005-09-14 20:36:00,2.29483,2.29483,2.2941,2.29447,79200000.0
2005-09-14 20:37:00,2.29443,2.29486,2.29414,2.29476,103100000.0
2005-09-14 20:38:00,2.29457,2.29494,2.29453,2.29464,156400000.0
2005-09-14 20:39:00,2.29472,2.29482,2.29402,2.29471,139199999.0
2005-09-14 20:40:00,2.29465,2.29487,2.29422,2.29448,191400000.0
2005-09-14 20:41:00,2.29475,2.29508,2.2941,2.29447,136600000.0
2005-09-14 20:42:00,2.29441,2.29499,2.2942,2.29453,63400000.0
2005-09-14 20:43:00,2.29474,2.29495,2.29388,2.29428,89500000.0
2005-09-14 20:44:00,2.2944,2.29467,2.29396,2.29421,175300000.0
2005-09-14 20:45:00,2.29421,2.29458,2.29367,2.29416,63900000.0
2005-09-14 20:46:00,2.2938,2.29445,2.29365,2.29434,19600000.0
2005-09-14 20:47:00,2.29417,2.29438,2.29302,2.29401,111600000.0
2005-09-14 20:48:00,2.29394,2.29434,2.29333,2.29333,193400000.0
2005-09-14 20:49:00,2.29405,2.2943,2.2935,2.29378,142900001.0
2005-09-14 20:50:00,2.29415,2.29467,2.29358,2.29431,158700000.0
2005-09-14 20:51:00,2.29427,2.29449,2.29351,2.29392,98200000.0
2005-09-14 20:52:00,2.29406,2.29416,2.29331,2.29416,156400000.0
2005-09-14 20:53:00,2.29374,2.29423,2.29343,2.29391,149200000.0
2005-09-14 20:54:00,2.29388,2.29405,2.29331,2.29393,182500001.0
2005-09-14 20:55:00,2.29345,2.29378,2.29334,2.29341,36000000.0
2005-09-14 20:56:00,2.29335,2.29355,2.29269,2.29323,238300000.0
2005-09-14 20:57:00,2.29317,2.29337,2.29264,2.29275,339500000.0
2005-09-14 20:58:00,2.29307,2.29361,2.29259,2.29259,188600000.0
2005-09-14 20:59:00,2.29268,2.2936,2.29268,2.29325,257800001.0
2005-09-14 21:00:00,2.2932,2.29344,2.29251,2.29282,272700001.0
2005-09-14 21:01:00,2.29292,2.2932,2.29225,2.29306,300100000.0
2005-09-14 21:02:00,2.29346,2.29363,2.29247,2.29278,82000000.0
2005-09-14 21:03:00,2.29281,2.29317,2.29228,2.29285,87400000.0
2005-09-14 21:04:00,2.29319,2.29358,2.29302,2.29302,40300000.0
2005-09-14 21:05:00,2.293,2.29355,2.29288,2.29305,53000000.0
2005-09-14 21:06:00,2.29336,2.29358,2.29293,2.29342,74500000.0
2005-09-14 21:07:00,2.29313,2.29396,2.29302,2.2938,26800000.0
2005-09-14 21:08:00,2.29382,2.29417,2.29358,2.29398,23400000.0
2005-09-14 21:09:00,2.29366,2.29408,2.29345,2.29392,43800000.0
2005-09-14 21:10:00,2.29445,2.29445,2.29364,2.29428,98600000.0
2005-09-14 21:11:00,2.29432,2.29452,2.29374,2.29452,111600000.0
2005-09-14 21:12:00,2.29412,2.29472,2.294,2.29446,44800000.0
2005-09-14 21:13:00,2.29423,2.29458,2.29371,2.2941,118300000.0
2005-09-14 21:14:00,2.29401,2.2944,2.2935,2.29438,148100000.0
2005-09-14 21:15:00,2.2941,2.29457,2.29374,2.2942,167300000.0
2005-09-14 21:16:00,2.29425,2.2945,2.29387,2.29436,95200000.0
2005-09-14 21:17:00,2.29445,2.29464,2.29376,2.29391,161200000.0
2005-09-14 21:18:00,2.29487,2.29487,2.29376,2.29448,124300000.0
2005-09-14 21:19:00,2.29436,2.29449,2.29372,2.29449,88600000.0
2005-09-14 21:20:00,2.29413,2.2947,2.29385,2.294,202800000.0
2005-09-14 21:21:00,2.29407,2.29432,2.29363,2.2941,230500000.0
2005-09-14 21:22:00,2.29432,2.29471,2.29388,2.29427,123600000.0
2005-09-14 21:23:00,2.29441,2.29443,2.29362,2.29403,99900000.0
2005-09-14 21:24:00,2.29441,2.29441,2.29352,2.2939,59600000.0
2005-09-14 21:25:00,2.29364,2.29418,2.29347,2.29399,80400000.0
2005-09-14 21:26:00,2.29387,2.29407,2.29374,2.29398,32500000.0
2005-09-14 21:27:00,2.29385,2.29432,2.29345,2.29386,42600000.0
2005-09-14 21:28:00,2.29386,2.29425,2.2934,2.2934,95000000.0
2005-09-14 21:29:00,2.29334,2.29449,2.29334,2.29432,65000000.0
2005-09-14 21:30:00,2.29434,2.29438,2.29374,2.29399,42000000.0
2005-09-14 21:31:00,2.29379,2.29409,2.29358,2.29378,37900000.0
2005-09-14 21:32:00,2.29389,2.29422,2.29346,2.29412,191599999.0
2005-09-14 21:33:00,2.29399,2.29409,2.29351,2.29378,70300000.0
2005-09-14 21:34:00,2.29402,2.29405,2.29319,2.29319,164699999.0
2005-09-14 21:35:00,2.29343,2.29373,2.29328,2.29369,56500000.0
2005-09-14 21:36:00,2.29371,2.2938,2.29305,2.29357,36200000.0
2005-09-14 21:37:00,2.29363,2.29421,2.29321,2.29377,59600000.0
2005-09-14 21:38:00,2.29401,2.29422,2.29349,2.29381,51300000.0
2005-09-14 21:39:00,2.29393,2.29421,2.29363,2.29421,52400000.0
2005-09-14 21:40:00,2.29408,2.29427,2.29379,2.29402,46100000.0
2005-09-14 21:41:00,2.29396,2.29411,2.2937,2.29378,40600000.0
2005-09-14 21:42:00,2.29369,2.294,2.29329,2.294,82100000.0
2005-09-14 21:43:00,2.29409,2.2944,2.29347,2.29394,80700000.0
2005-09-14 21:44:00,2.29356,2.29437,2.29346,2.29412,126300000.0
2005-09-14 21:45:00,2.29421,2.29446,2.29359,2.29359,69400000.0
2005-09-14 21:46:00,2.29358,2.29427,2.29323,2.29387,92200001.0
2005-09-14 21:47:00,2.29387,2.29418,2.29353,2.29366,133100000.0
2005-09-14 21:48:00,2.29376,2.29398,2.29363,2.29389,27500000.0
2005-09-14 21:49:00,2.29386,2.29418,2.2933,2.29392,115300000.0
2005-09-14 21:50:00,2.29418,2.29428,2.29343,2.29345,33800000.0
2005-09-14 21:51:00,2.29385,2.29397,2.29355,2.29397,54000000.0
2005-09-14 21:52:00,2.29373,2.29373,2.29268,2.29268,113900000.0
2005-09-14 21:53:00,2.29314,2.2933,2.2927,2.29303,41700000.0
2005-09-14 21:54:00,2.29277,2.29328,2.29273,2.29289,53900000.0
2005-09-14 21:55:00,2.29328,2.29388,2.29312,2.29364,60000000.0
2005-09-14 21:56:00,2.29396,2.2941,2.2935,2.29391,52500000.0
2005-09-14 21:57:00,2.29363,2.29408,2.29345,2.29398,30000000.0
2005-09-14 21:58:00,2.29384,2.29414,2.29349,2.29358,53000000.0
2005-09-14 21:59:00,2.29365,2.29403,2.29322,2.29352,179300000.0
2005-09-14 22:00:00,2.29377,2.29417,2.29343,2.29354,97400001.0
2005-09-14 22:01:00,2.2933,2.29436,2.2933,2.29423,39800000.0
2005-09-14 22:02:00,2.29404,2.29435,2.29341,2.29347,132600000.0
2005-09-14 22:03:00,2.2937,2.29388,2.29326,2.29333,32700000.0
2005-09-14 22:04:00,2.29357,2.29399,2.29301,2.2938,70400000.0
2005-09-14 22:05:00,2.29352,2.29386,2.29324,2.2933,71400000.0
2005-09-14 22:06:00,2.29394,2.29396,2.29326,2.29338,33600000.0
2005-09-14 22:07:00,2.29368,2.29381,2.29332,2.29349,20400000.0
2005-09-14 22:08:00,2.2939,2.29415,2.29353,2.29408,35000000.0
2005-09-14 22:09:00,2.29417,2.29417,2.29333,2.2934,53500000.0
2005-09-14 22:10:00,2.29388,2.29421,2.29359,2.29403,26700000.0
2005-09-14 22:11:00,2.29416,2.29436,2.29362,2.29362,37000000.0
2005-09-14 22:12:00,2.29369,2.29416,2.29333,2.29369,59300000.0
2005-09-14 22:13:00,2.29341,2.29363,2.29308,2.29308,59600000.0
2005-09-14 22:14:00,2.2938,2.29394,2.29351,2.29394,26400000.0
2005-09-14 22:15:00,2.29383,2.2941,2.29324,2.29324,117700000.0
2005-09-14 22:16:00,2.29409,2.29433,2.29367,2.29406,143400000.0
2005-09-14 22:17:00,2.29405,2.29434,2.29351,2.29364,61200000.0
2005-09-14 22:18:00,2.29406,2.29422,2.29343,2.29415,43700000.0
2005-09-14 22:19:00,2.29427,2.29427,2.29361,2.29368,41400000.0
2005-09-14 22:20:00,2.29437,2.29447,2.29352,2.29364,37400000.0
2005-09-14 22:21:00,2.2941,2.29414,2.29353,2.29398,53699999.0
2005-09-14 22:22:00,2.29417,2.29422,2.29359,2.29404,89200000.0
2005-09-14 22:23:00,2.29366,2.29427,2.29339,2.29417,77100000.0
2005-09-14 22:24:00,2.2942,2.29432,2.29382,2.29417,70100001.0
2005-09-14 22:25:00,2.29432,2.29449,2.29369,2.29423,52200000.0
2005-09-14 22:26:00,2.29411,2.29434,2.29368,2.29391,32200000.0
2005-09-14 22:27:00,2.29378,2.29412,2.29369,2.29392,27300000.0
2005-09-14 22:28:00,2.29407,2.29428,2.29397,2.29426,30900000.0
2005-09-14 22:29:00,2.29405,2.2944,2.29392,2.2943,118300000.0
2005-09-14 22:30:00,2.29416,2.29454,2.29386,2.29422,109900000.0
2005-09-14 22:31:00,2.29391,2.29431,2.2936,2.29431,34800000.0
2005-09-14 22:32:00,2.2935,2.29395,2.29322,2.29329,41600000.0
2005-09-14 22:33:00,2.29328,2.29426,2.29316,2.29379,35400000.0
2005-09-14 22:34:00,2.29387,2.29415,2.29254,2.29344,83500000.0
2005-09-14 22:35:00,2.29352,2.29358,2.29291,2.29327,49800000.0
2005-09-14 22:36:00,2.29291,2.29371,2.29285,2.29359,30300000.0
2005-09-14 22:37:00,2.29346,2.29358,2.29314,2.29358,39400000.0
2005-09-14 22:38:00,2.29348,2.29354,2.29314,2.29342,47400000.0
2005-09-14 22:39:00,2.29334,2.2939,2.29326,2.2939,36800000.0
2005-09-14 22:40:00,2.29345,2.29394,2.29324,2.29394,21500000.0
2005-09-14 22:41:00,2.29386,2.29386,2.29317,2.29338,40800000.0
2005-09-14 22:42:00,2.29304,2.29323,2.29268,2.29284,81200000.0
2005-09-14 22:43:00,2.29302,2.29365,2.29279,2.29293,120400000.0
2005-09-14 22:44:00,2.29363,2.29372,2.29312,2.29334,59500000.0
2005-09-14 22:45:00,2.29324,2.29364,2.29324,2.29333,75000000.0
2005-09-14 22:46:00,2.29328,2.29368,2.2926,2.29296,79100000.0
2005-09-14 22:47:00,2.29295,2.29323,2.29273,2.29273,37300000.0
2005-09-14 22:48:00,2.2924,2.29323,2.2924,2.29269,66700000.0
2005-09-14 22:49:00,2.29274,2.29322,2.29259,2.2929,71700000.0
2005-09-14 22:50:00,2.29308,2.29337,2.29276,2.29337,40300000.0
2005-09-14 22:51:00,2.29337,2.29337,2.29275,2.29312,86700000.0
2005-09-14 22:52:00,2.29337,2.29345,2.29261,2.29269,55000000.0
2005-09-14 22:53:00,2.29284,2.29313,2.29199,2.29267,62700000.0
2005-09-14 22:54:00,2.29287,2.29292,2.29229,2.29287,51099999.0
2005-09-14 22:55:00,2.29305,2.29353,2.29279,2.29353,69500000.0
2005-09-14 22:56:00,2.29372,2.29376,2.29269,2.2932,30600000.0
2005-09-14 22:57:00,2.29308,2.29308,2.2923,2.2924,25600000.0
2005-09-14 22:58:00,2.29272,2.29302,2.29229,2.29229,24000000.0
2005-09-14 22:59:00,2.29245,2.29299,2.29245,2.29299,25000000.0
2005-09-14 23:00:00,2.29315,2.29332,2.29234,2.29283,48500000.0
2005-09-14 23:01:00,2.29313,2.2934,2.29211,2.29271,54100000.0
2005-09-14 23:02:00,2.29285,2.29346,2.29259,2.29324,27800000.0
2005-09-14 23:03:00,2.29325,2.2934,2.29301,2.29303,33900000.0
2005-09-14 23:04:00,2.29275,2.29353,2.29275,2.29311,33200000.0
2005-09-14 23:05:00,2.29323,2.29341,2.29297,2.29297,50600000.0
2005-09-14 23:06:00,2.29296,2.29339,2.29291,2.2933,45500000.0
2005-09-14 23:07:00,2.29339,2.29341,2.29272,2.29278,29400000.0
2005-09-14 23:08:00,2.29286,2.29337,2.29286,2.29327,77700000.0
2005-09-14 23:09:00,2.29345,2.29345,2.29256,2.29263,40800000.0
2005-09-14 23:10:00,2.29271,2.29307,2.2925,2.29276,43200000.0
2005-09-14 23:11:00,2.2927,2.29391,2.29243,2.29385,25800000.0
2005-09-14 23:12:00,2.2932,2.29327,2.29288,2.29288,35100000.0
2005-09-14 23:13:00,2.29288,2.29298,2.29259,2.29269,29100000.0
2005-09-14 23:14:00,2.293,2.29329,2.29269,2.29269,16900000.0
2005-09-14 23:15:00,2.2926,2.29315,2.29254,2.29311,57800000.0
2005-09-14 23:16:00,2.29263,2.29304,2.29246,2.29267,39600000.0
2005-09-14 23:17:00,2.29251,2.29329,2.29251,2.29301,15100000.0
2005-09-14 23:18:00,2.29313,2.29347,2.29282,2.29344,44800000.0
2005-09-14 23:19:00,2.29329,2.29329,2.29273,2.29273,43600000.0
2005-09-14 23:20:00,2.29329,2.29329,2.29272,2.29312,27300000.0
2005-09-14 23:21:00,2.29342,2.29342,2.29261,2.29293,32600000.0
2005-09-14 23:22:00,2.29278,2.29343,2.29259,2.29341,40200000.0
2005-09-14 23:23:00,2.2933,2.2933,2.29266,2.29322,62700000.0
2005-09-14 23:24:00,2.29275,2.29327,2.29221,2.29221,45600000.0
2005-09-14 23:25:00,2.29233,2.2933,2.29233,2.29254,53900000.0
2005-09-14 23:26:00,2.29267,2.29318,2.29247,2.29307,64000000.0
2005-09-14 23:27:00,2.29316,2.29316,2.2924,2.29263,41800000.0
2005-09-14 23:28:00,2.29287,2.29306,2.29181,2.29227,47700000.0
2005-09-14 23:29:00,2.29226,2.29276,2.2922,2.29228,47700000.0
2005-09-14 23:30:00,2.2926,2.29264,2.29203,2.29203,35000000.0
2005-09-14 23:31:00,2.29205,2.29302,2.29196,2.29276,30700000.0
2005-09-14 23:32:00,2.29253,2.29282,2.29233,2.29282,9300000.0
2005-09-14 23:33:00,2.29302,2.29302,2.29205,2.29222,54700000.0
2005-09-14 23:34:00,2.29293,2.29293,2.29228,2.29247,26300000.0
2005-09-14 23:35:00,2.29193,2.29273,2.29173,2.29213,56700000.0
2005-09-14 23:36:00,2.29223,2.29264,2.29191,2.29202,30400000.0
2005-09-14 23:37:00,2.29212,2.29248,2.29114,2.29144,35700000.0
2005-09-14 23:38:00,2.29203,2.2922,2.29151,2.29218,60200000.0
2005-09-14 23:39:00,2.29208,2.29253,2.29195,2.2924,27400000.0
2005-09-14 23:40:00,2.29219,2.29219,2.29165,2.29165,15000000.0
2005-09-14 23:41:00,2.29148,2.29218,2.29139,2.29169,19800000.0
2005-09-14 23:42:00,2.29218,2.29224,2.29175,2.29211,24000000.0
2005-09-14 23:43:00,2.29245,2.29245,2.29137,2.29152,32200000.0
2005-09-14 23:44:00,2.29198,2.29238,2.29166,2.29183,18400000.0
2005-09-14 23:45:00,2.29237,2.29237,2.29159,2.29178,31600000.0
2005-09-14 23:46:00,2.29196,2.29229,2.29176,2.29189,33500000.0
2005-09-14 23:47:00,2.29161,2.29253,2.29161,2.29239,28600000.0
2005-09-14 23:48:00,2.29246,2.29256,2.29159,2.29167,41200000.0
2005-09-14 23:49:00,2.29168,2.29199,2.29154,2.29177,47000000.0
2005-09-14 23:50:00,2.29252,2.29252,2.29162,2.29197,53699999.0
2005-09-14 23:51:00,2.29201,2.29217,2.29179,2.29185,30900000.0
2005-09-14 23:52:00,2.2913,2.29141,2.29128,2.29136,31800000.0
2005-09-14 23:53:00,2.29145,2.29178,2.29126,2.2913,27200000.0
2005-09-14 23:54:00,2.29206,2.29214,2.29153,2.29188,22400000.0
2005-09-14 23:55:00,2.29209,2.29213,2.29162,2.29163,55600000.0
2005-09-14 23:56:00,2.29195,2.29222,2.29165,2.29199,41500000.0
2005-09-14 23:57:00,2.29158,2.29221,2.29156,2.2917,53700000.0
2005-09-14 23:58:00,2.29187,2.29217,2.29132,2.29155,46800000.0
2005-09-14 23:59:00,2.29146,2.29221,2.29142,2.29219,40200000.0
2005-09-15 00:00:00,2.29227,2.29244,2.2918,2.2918,41200000.0
2005-09-15 00:01:00,2.29197,2.29242,2.29197,2.29219,24300000.0
2005-09-15 00:02:00,2.29299,2.29299,2.29202,2.29251,49700000.0
2005-09-15 00:03:00,2.2926,2.2928,2.29239,2.2925,32000000.0
2005-09-15 00:04:00,2.29251,2.29274,2.29223,2.29262,36400000.0
2005-09-15 00:05:00,2.29263,2.29286,2.29206,2.29225,32300000.0
2005-09-15 00:06:00,2.29322,2.29322,2.29168,2.29171,53500000.0
2005-09-15 00:07:00,2.29215,2.2927,2.29215,2.2927,39500000.0
2005-09-15 00:08:00,2.29274,2.29274,2.29178,2.29178,34000000.0
2005-09-15 00:09:00,2.29228,2.29266,2.292,2.29239,20200000.0
2005-09-15 00:10:00,2.29195,2.2925,2.29174,2.2924,21300000.0
2005-09-15 00:11:00,2.2926,2.29262,2.29183,2.29242,35600000.0
2005-09-15 00:12:00,2.29267,2.29267,2.29174,2.29203,26200000.0
2005-09-15 00:13:00,2.29267,2.29267,2.29183,2.29183,50900001.0
2005-09-15 00:14:00,2.29183,2.29213,2.29155,2.29207,41800000.0
2005-09-15 00:15:00,2.29186,2.29216,2.29157,2.29189,57200000.0
2005-09-15 00:16:00,2.29196,2.29218,2.29157,2.29208,35100000.0
2005-09-15 00:17:00,2.29203,2.29203,2.29163,2.29171,33500000.0
2005-09-15 00:18:00,2.29239,2.29239,2.29188,2.29192,23300000.0
2005-09-15 00:19:00,2.29207,2.29223,2.29176,2.29223,26800000.0
2005-09-15 00:20:00,2.29262,2.29262,2.29181,2.29213,52200000.0
2005-09-15 00:21:00,2.29265,2.29268,2.2921,2.29234,32100000.0
2005-09-15 00:22:00,2.29265,2.29265,2.29242,2.29259,14500000.0
2005-09-15 00:23:00,2.29228,2.29274,2.29217,2.29231,53500000.0
2005-09-15 00:24:00,2.29243,2.29276,2.29208,2.29257,36900000.0
2005-09-15 00:25:00,2.29201,2.29254,2.29196,2.29224,40600000.0
2005-09-15 00:26:00,2.29241,2.2926,2.29192,2.29211,68200000.0
2005-09-15 00:27:00,2.29218,2.29245,2.2921,2.29222,26300000.0
2005-09-15 00:28:00,2.2925,2.2925,2.29214,2.29237,42500001.0
2005-09-15 00:29:00,2.29215,2.29227,2.2916,2.29205,48700000.0
2005-09-15 00:30:00,2.29204,2.29284,2.29199,2.29256,21200000.0
2005-09-15 00:31:00,2.29272,2.29295,2.29246,2.29273,43100001.0
2005-09-15 00:32:00,2.29315,2.29324,2.29247,2.29266,49200000.0
2005-09-15 00:33:00,2.29256,2.29288,2.29251,2.29262,43500001.0
2005-09-15 00:34:00,2.29254,2.29275,2.2924,2.2924,48800000.0
2005-09-15 00:35:00,2.29283,2.29364,2.29276,2.2933,42900000.0
2005-09-15 00:36:00,2.29317,2.29324,2.29259,2.29265,30400000.0
2005-09-15 00:37:00,2.2931,2.29326,2.29252,2.29252,35500000.0
2005-09-15 00:38:00,2.29269,2.29312,2.29248,2.29289,32600000.0
2005-09-15 00:39:00,2.29382,2.29382,2.29283,2.29299,22700000.0
2005-09-15 00:40:00,2.29319,2.29333,2.29284,2.29292,53100000.0
2005-09-15 00:41:00,2.29298,2.29303,2.2925,2.29295,49200000.0
2005-09-15 00:42:00,2.29318,2.29336,2.29289,2.29336,33300000.0
2005-09-15 00:43:00,2.29367,2.29398,2.29312,2.29368,42900000.0
2005-09-15 00:44:00,2.29326,2.29361,2.29282,2.29361,36700000.0
2005-09-15 00:45:00,2.29299,2.29361,2.29299,2.29315,31700000.0
2005-09-15 00:46:00,2.29324,2.29343,2.29317,2.2932,27900000.0
2005-09-15 00:47:00,2.29322,2.29352,2.29297,2.29309,35500000.0
2005-09-15 00:48:00,2.29367,2.29388,2.29319,2.29388,25000000.0
2005-09-15 00:49:00,2.29364,2.29438,2.29344,2.29402,34600000.0
2005-09-15 00:50:00,2.2944,2.2944,2.29337,2.29363,35500000.0
2005-09-15 00:51:00,2.29395,2.29405,2.29351,2.29389,30000000.0
2005-09-15 00:52:00,2.29381,2.29396,2.29354,2.29385,55200000.0
2005-09-15 00:53:00,2.29379,2.29397,2.29317,2.29317,33000000.0
2005-09-15 00:54:00,2.29352,2.29381,2.29325,2.29347,39100000.0
2005-09-15 00:55:00,2.29376,2.2941,2.29356,2.2936,26800000.0
2005-09-15 00:56:00,2.2939,2.29415,2.2936,2.29407,21200000.0
2005-09-15 00:57:00,2.29407,2.29413,2.29369,2.29393,37200000.0
2005-09-15 00:58:00,2.29456,2.29467,2.29374,2.29381,36800000.0
2005-09-15 00:59:00,2.29358,2.29411,2.29345,2.29382,42100000.0
2005-09-15 01:00:00,2.29426,2.29426,2.29333,2.29391,33800000.0
2005-09-15 01:01:00,2.29374,2.29399,2.29339,2.29399,29600000.0
2005-09-15 01:02:00,2.29368,2.29418,2.29339,2.29389,27100000.0
2005-09-15 01:03:00,2.29375,2.29394,2.29353,2.29377,37000000.0
2005-09-15 01:04:00,2.29388,2.29419,2.29355,2.29409,22100000.0
2005-09-15 01:05:00,2.29455,2.29476,2.29339,2.29383,33300000.0
2005-09-15 01:06:00,2.29419,2.29434,2.29371,2.29389,30200000.0
2005-09-15 01:07:00,2.29366,2.29414,2.29348,2.29414,26700000.0
2005-09-15 01:08:00,2.29382,2.29388,2.29323,2.29362,67300000.0
2005-09-15 01:09:00,2.29368,2.29394,2.2934,2.29385,47900000.0
2005-09-15 01:10:00,2.29352,2.29393,2.29344,2.29382,51800000.0
2005-09-15 01:11:00,2.29366,2.29374,2.29337,2.29337,36300000.0
2005-09-15 01:12:00,2.2936,2.29364,2.29231,2.29252,36300000.0
2005-09-15 01:13:00,2.2923,2.29352,2.2921,2.29335,48800000.0
2005-09-15 01:14:00,2.29397,2.29406,2.2928,2.2928,45700001.0
2005-09-15 01:15:00,2.29384,2.29384,2.29283,2.29328,37300000.0
2005-09-15 01:16:00,2.2934,2.2934,2.29226,2.2926,33800000.0
2005-09-15 01:17:00,2.29315,2.29335,2.29233,2.29303,32200000.0
2005-09-15 01:18:00,2.29308,2.29373,2.29284,2.29373,29900000.0
2005-09-15 01:19:00,2.29335,2.2937,2.29276,2.2937,45200000.0
2005-09-15 01:20:00,2.29332,2.29361,2.29276,2.2933,43900000.0
2005-09-15 01:21:00,2.29275,2.29341,2.29258,2.29311,58000000.0
2005-09-15 01:22:00,2.29253,2.29364,2.29245,2.29338,22700000.0
2005-09-15 01:23:00,2.29278,2.29362,2.29257,2.29281,54000000.0
2005-09-15 01:24:00,2.29332,2.29332,2.29248,2.29287,27100000.0
2005-09-15 01:25:00,2.29364,2.29372,2.29274,2.29292,36100000.0
2005-09-15 01:26:00,2.29317,2.29329,2.29178,2.29201,38400000.0
2005-09-15 01:27:00,2.29182,2.29377,2.29164,2.29366,40000000.0
2005-09-15 01:28:00,2.29343,2.29356,2.29295,2.29352,19100000.0
2005-09-15 01:29:00,2.29296,2.29354,2.2927,2.29342,27400000.0
2005-09-15 01:30:00,2.29325,2.29345,2.29253,2.2927,36000000.0
2005-09-15 01:31:00,2.2925,2.29301,2.29244,2.29281,22600000.0
2005-09-15 01:32:00,2.29286,2.29352,2.29277,2.29344,67400000.0
2005-09-15 01:33:00,2.29293,2.29371,2.2928,2.2935,60200000.0
2005-09-15 01:34:00,2.29384,2.29384,2.29299,2.29343,56900000.0
2005-09-15 01:35:00,2.29333,2.29409,2.29327,2.29335,46600000.0
2005-09-15 01:36:00,2.29422,2.2944,2.29325,2.29362,34600000.0
2005-09-15 01:37:00,2.29415,2.29428,2.29329,2.2941,40200000.0
2005-09-15 01:38:00,2.29419,2.29424,2.29289,2.29318,29200000.0
2005-09-15 01:39:00,2.29295,2.29357,2.2927,2.29325,35300000.0
2005-09-15 01:40:00,2.29313,2.2933,2.29248,2.29252,35900000.0
2005-09-15 01:41:00,2.29271,2.2936,2.2925,2.29282,53500000.0
2005-09-15 01:42:00,2.29345,2.29373,2.2929,2.29301,34900000.0
2005-09-15 01:43:00,2.29324,2.29367,2.29298,2.29302,32500000.0
2005-09-15 01:44:00,2.2936,2.29385,2.29311,2.29311,34900000.0
2005-09-15 01:45:00,2.29327,2.2937,2.29287,2.29287,32100000.0
2005-09-15 01:46:00,2.29297,2.29349,2.2929,2.29291,27100000.0
2005-09-15 01:47:00,2.29275,2.29363,2.29271,2.29349,18600000.0
2005-09-15 01:48:00,2.29359,2.29359,2.29279,2.29335,59099999.0
2005-09-15 01:49:00,2.29335,2.2937,2.29299,2.2937,20800000.0
2005-09-15 01:50:00,2.29296,2.29374,2.29292,2.29374,21400000.0
2005-09-15 01:51:00,2.2936,2.29364,2.29304,2.29304,31800000.0
2005-09-15 01:52:00,2.2933,2.29367,2.29314,2.29361,58600000.0
2005-09-15 01:53:00,2.29334,2.29377,2.29314,2.29377,30200000.0
2005-09-15 01:54:00,2.2934,2.29366,2.29316,2.29316,31800000.0
2005-09-15 01:55:00,2.29323,2.29367,2.29308,2.29358,43900001.0
2005-09-15 01:56:00,2.29298,2.29376,2.29298,2.29354,19900000.0
2005-09-15 01:57:00,2.2934,2.29367,2.29307,2.2933,46400000.0
2005-09-15 01:58:00,2.29344,2.29348,2.29293,2.29322,37900000.0
2005-09-15 01:59:00,2.29324,2.29342,2.29256,2.29278,29500000.0
2005-09-15 02:00:00,2.29271,2.2933,2.29259,2.29274,35700000.0
2005-09-15 02:01:00,2.29225,2.29366,2.29225,2.29363,53000000.0
2005-09-15 02:02:00,2.2934,2.2944,2.29333,2.2944,45000000.0
2005-09-15 02:03:00,2.2944,2.29446,2.29363,2.29369,31400000.0
2005-09-15 02:04:00,2.2944,2.29454,2.29392,2.29423,73200001.0
2005-09-15 02:05:00,2.29413,2.29516,2.294,2.29487,33800000.0
2005-09-15 02:06:00,2.29521,2.29521,2.29423,2.29481,41500000.0
2005-09-15 02:07:00,2.29462,2.29488,2.29388,2.29393,41300000.0
2005-09-15 02:08:00,2.2948,2.29482,2.29396,2.29419,33500000.0
2005-09-15 02:09:00,2.29442,2.29442,2.29387,2.29414,29500000.0
2005-09-15 02:10:00,2.29408,2.29455,2.29376,2.29455,20200000.0
2005-09-15 02:11:00,2.29443,2.29483,2.29424,2.29483,30700000.0
2005-09-15 02:12:00,2.29492,2.29492,2.29433,2.29444,35100000.0
2005-09-15 02:13:00,2.29406,2.29502,2.29395,2.29494,43500000.0
2005-09-15 02:14:00,2.29502,2.29502,2.29429,2.29467,43800000.0
2005-09-15 02:15:00,2.29482,2.29489,2.29435,2.29489,47100000.0
2005-09-15 02:16:00,2.29462,2.29469,2.29426,2.29469,31000000.0
2005-09-15 02:17:00,2.29451,2.29493,2.29445,2.29475,45800000.0
2005-09-15 02:18:00,2.29478,2.29495,2.2943,2.29472,42000000.0
2005-09-15 02:19:00,2.2945,2.29488,2.29428,2.29487,33600000.0
2005-09-15 02:20:00,2.29488,2.29506,2.29441,2.29503,22700000.0
2005-09-15 02:21:00,2.29513,2.29529,2.29501,2.29524,26800000.0
2005-09-15 02:22:00,2.29455,2.29519,2.29435,2.29517,48699999.0
2005-09-15 02:23:00,2.29519,2.29528,2.29469,2.29506,32900000.0
2005-09-15 02:24:00,2.2953,2.29559,2.29483,2.29535,35800000.0
2005-09-15 02:25:00,2.29511,2.29552,2.29484,2.29542,27400000.0
2005-09-15 02:26:00,2.29505,2.29544,2.29492,2.29518,24600000.0
2005-09-15 02:27:00,2.29537,2.29548,2.29479,2.29514,32900000.0
2005-09-15 02:28:00,2.29527,2.29545,2.29454,2.2949,40000000.0
2005-09-15 02:29:00,2.29463,2.2951,2.29434,2.29488,32900000.0
2005-09-15 02:30:00,2.29528,2.29542,2.2946,2.29486,26500000.0
2005-09-15 02:31:00,2.295,2.29536,2.29485,2.29494,31000000.0
2005-09-15 02:32:00,2.29482,2.29539,2.2947,2.29513,35900000.0
2005-09-15 02:33:00,2.29476,2.29533,2.29461,2.29487,46300000.0
2005-09-15 02:34:00,2.29482,2.29516,2.29438,2.29457,24400000.0
2005-09-15 02:35:00,2.29447,2.29497,2.29425,2.29476,28600000.0
2005-09-15 02:36:00,2.29465,2.29466,2.29399,2.29427,61299999.0
2005-09-15 02:37:00,2.29401,2.29461,2.29374,2.29428,38200000.0
2005-09-15 02:38:00,2.2946,2.29498,2.29412,2.29453,22300000.0
2005-09-15 02:39:00,2.29499,2.29505,2.29402,2.2943,35900000.0
2005-09-15 02:40:00,2.29415,2.29444,2.29396,2.29425,29900000.0
2005-09-15 02:41:00,2.29422,2.29461,2.29392,2.29404,38900000.0
2005-09-15 02:42:00,2.29449,2.29455,2.29385,2.29385,35400000.0
2005-09-15 02:43:00,2.29456,2.29461,2.29387,2.2941,46400000.0
2005-09-15 02:44:00,2.29402,2.29481,2.29402,2.29462,21100000.0
2005-09-15 02:45:00,2.29495,2.29495,2.29419,2.29464,22400000.0
2005-09-15 02:46:00,2.29445,2.29463,2.29418,2.29418,19300000.0
2005-09-15 02:47:00,2.29463,2.29496,2.29441,2.29496,28300000.0
2005-09-15 02:48:00,2.29525,2.29527,2.29465,2.29465,30400000.0
2005-09-15 02:49:00,2.29545,2.29545,2.29441,2.29496,38500000.0
2005-09-15 02:50:00,2.2953,2.29538,2.29452,2.29457,35000000.0
2005-09-15 02:51:00,2.2945,2.29543,2.29446,2.29539,32700000.0
2005-09-15 02:52:00,2.29507,2.29531,2.29472,2.29527,40500000.0
2005-09-15 02:53:00,2.29518,2.29518,2.29453,2.29453,43100000.0
2005-09-15 02:54:00,2.29515,2.29551,2.29458,2.29495,30000000.0
2005-09-15 02:55:00,2.29457,2.29467,2.2942,2.29441,28400000.0
2005-09-15 02:56:00,2.29443,2.29561,2.29443,2.29557,31300000.0
2005-09-15 02:57:00,2.29587,2.29587,2.29505,2.29515,36000000.0
2005-09-15 02:58:00,2.29491,2.29566,2.29486,2.29564,28000000.0
2005-09-15 02:59:00,2.29581,2.29605,2.29532,2.29582,31400000.0
2005-09-15 03:00:00,2.29567,2.29612,2.29551,2.29586,32900000.0
2005-09-15 03:01:00,2.29547,2.29591,2.29539,2.29576,50300000.0
2005-09-15 03:02:00,2.29594,2.29606,2.29563,2.29592,43000000.0
2005-09-15 03:03:00,2.29597,2.29619,2.29516,2.29516,33300000.0
2005-09-15 03:04:00,2.29567,2.29618,2.29545,2.29618,52100000.0
2005-09-15 03:05:00,2.29542,2.29592,2.29523,2.29556,58900000.0
2005-09-15 03:06:00,2.29503,2.29612,2.29503,2.29597,61700000.0
2005-09-15 03:07:00,2.29719,2.2982,2.2968,2.29818,27200000.0
2005-09-15 03:08:00,2.29856,2.29897,2.29756,2.29875,69500000.0
2005-09-15 03:09:00,2.29857,2.29919,2.2982,2.29894,25600000.0
2005-09-15 03:10:00,2.29873,2.29962,2.29865,2.29892,44300000.0
2005-09-15 03:11:00,2.29937,2.29951,2.29834,2.29893,37800000.0
2005-09-15 03:12:00,2.29922,2.29942,2.29868,2.29942,45400000.0
2005-09-15 03:13:00,2.2991,2.29992,2.29891,2.29973,21200000.0
2005-09-15 03:14:00,2.29999,2.3002,2.29952,2.29969,34300000.0
2005-09-15 03:15:00,2.29948,2.29976,2.29912,2.29943,28900000.0
2005-09-15 03:16:00,2.29907,2.2995,2.29864,2.29937,42500000.0
2005-09-15 03:17:00,2.29905,2.29929,2.2988,2.29915,31400000.0
2005-09-15 03:18:00,2.29902,2.29917,2.29835,2.29874,42700000.0
2005-09-15 03:19:00,2.29922,2.29954,2.29883,2.29954,31200000.0
2005-09-15 03:20:00,2.29957,2.2998,2.29919,2.29945,26000000.0
2005-09-15 03:21:00,2.29944,2.2995,2.2984,2.29908,52600000.0
2005-09-15 03:22:00,2.29917,2.29928,2.29825,2.29825,50400000.0
2005-09-15 03:23:00,2.29802,2.29889,2.29791,2.29884,33100000.0
2005-09-15 03:24:00,2.29897,2.29902,2.2984,2.29861,34600000.0
2005-09-15 03:25:00,2.2983,2.29862,2.29806,2.29814,54700000.0
2005-09-15 03:26:00,2.29847,2.2985,2.29739,2.29739,24900000.0
2005-09-15 03:27:00,2.29776,2.29812,2.2975,2.29763,36500000.0
2005-09-15 03:28:00,2.29807,2.29818,2.29763,2.29793,37300000.0
2005-09-15 03:29:00,2.29753,2.29789,2.29734,2.29759,48700000.0
2005-09-15 03:30:00,2.29832,2.29854,2.29734,2.29734,40500000.0
2005-09-15 03:31:00,2.29834,2.29837,2.29792,2.29829,54600000.0
2005-09-15 03:32:00,2.29844,2.29855,2.29782,2.29839,37600000.0
2005-09-15 03:33:00,2.29841,2.29857,2.2978,2.2978,43100000.0
2005-09-15 03:34:00,2.29859,2.2988,2.298,2.29808,46900001.0
2005-09-15 03:35:00,2.29854,2.29866,2.29784,2.2979,25800000.0
2005-09-15 03:36:00,2.29825,2.29879,2.29813,2.29853,36200000.0
2005-09-15 03:37:00,2.29872,2.29887,2.29827,2.2985,49100000.0
2005-09-15 03:38:00,2.29879,2.29904,2.29821,2.29851,26000000.0
2005-09-15 03:39:00,2.29808,2.29841,2.29777,2.29836,47700000.0
2005-09-15 03:40:00,2.29847,2.29873,2.2978,2.29834,34600000.0
2005-09-15 03:41:00,2.29852,2.29881,2.29819,2.29881,32300000.0
2005-09-15 03:42:00,2.29839,2.29856,2.29787,2.29838,56400001.0
2005-09-15 03:43:00,2.2988,2.29882,2.29824,2.2986,23700000.0
2005-09-15 03:44:00,2.29828,2.29849,2.29784,2.29807,29300000.0
2005-09-15 03:45:00,2.29769,2.29842,2.29769,2.29842,26400000.0
2005-09-15 03:46:00,2.2985,2.29879,2.29787,2.29787,47000000.0
2005-09-15 03:47:00,2.29771,2.29848,2.29754,2.29848,32700000.0
2005-09-15 03:48:00,2.2981,2.29829,2.29749,2.29808,36900000.0
2005-09-15 03:49:00,2.29777,2.29819,2.29751,2.29819,18600000.0
2005-09-15 03:50:00,2.29825,2.29854,2.29786,2.29786,38400000.0
2005-09-15 03:51:00,2.29853,2.29861,2.29805,2.29861,32400000.0
2005-09-15 03:52:00,2.29827,2.29859,2.29797,2.29807,43900000.0
2005-09-15 03:53:00,2.29806,2.29838,2.29766,2.29831,25600000.0
2005-09-15 03:54:00,2.29788,2.29815,2.29745,2.29799,36400000.0
2005-09-15 03:55:00,2.29764,2.29805,2.29751,2.29784,37200000.0
2005-09-15 03:56:00,2.29796,2.298,2.29731,2.29757,41800000.0
2005-09-15 03:57:00,2.29753,2.29832,2.29752,2.29832,68200000.0
2005-09-15 03:58:00,2.29802,2.29807,2.29727,2.29788,48400000.0
2005-09-15 03:59:00,2.29772,2.29825,2.29755,2.29775,43700000.0
2005-09-15 04:00:00,2.29733,2.29793,2.29699,2.29793,52400000.0
2005-09-15 04:01:00,2.29721,2.29758,2.29685,2.29738,45100000.0
2005-09-15 04:02:00,2.29817,2.29819,2.29663,2.29769,51500000.0
2005-09-15 04:03:00,2.29752,2.29775,2.2972,2.29752,19300000.0
2005-09-15 04:04:00,2.29797,2.29801,2.29747,2.29761,42700000.0
2005-09-15 04:05:00,2.29732,2.2976,2.29714,2.29745,37000000.0
2005-09-15 04:06:00,2.29785,2.29796,2.29698,2.29704,32800000.0
2005-09-15 04:07:00,2.2971,2.29789,2.29696,2.29779,30000000.0
2005-09-15 04:08:00,2.29782,2.29782,2.29697,2.29739,47899999.0
2005-09-15 04:09:00,2.29765,2.29765,2.29677,2.2974,47400000.0
2005-09-15 04:10:00,2.29741,2.2981,2.29718,2.2979,39800000.0
2005-09-15 04:11:00,2.2979,2.29806,2.29668,2.29718,25600000.0
2005-09-15 04:12:00,2.2971,2.29763,2.29681,2.29745,57700000.0
2005-09-15 04:13:00,2.29702,2.29724,2.29677,2.29715,31100000.0
2005-09-15 04:14:00,2.29688,2.29754,2.2967,2.29745,40200000.0
2005-09-15 04:15:00,2.29732,2.29773,2.2971,2.2973,56200000.0
2005-09-15 04:16:00,2.29767,2.29767,2.29643,2.29655,34000000.0
2005-09-15 04:17:00,2.29693,2.29722,2.29644,2.29645,29200000.0
2005-09-15 04:18:00,2.2972,2.29728,2.29671,2.29671,33700000.0
2005-09-15 04:19:00,2.29713,2.29733,2.2968,2.2968,24000000.0
2005-09-15 04:20:00,2.2966,2.29711,2.29647,2.29696,36800000.0
2005-09-15 04:21:00,2.2974,2.29746,2.29635,2.2971,35900000.0
2005-09-15 04:22:00,2.29795,2.29887,2.29748,2.29852,31800000.0
2005-09-15 04:23:00,2.29868,2.2998,2.29843,2.2998,65700001.0
2005-09-15 04:24:00,2.29973,2.30003,2.29951,2.2997,46200000.0
2005-09-15 04:25:00,2.29987,2.29987,2.29935,2.2995,40600000.0
2005-09-15 04:26:00,2.29978,2.29994,2.29935,2.29963,39000000.0
2005-09-15 04:27:00,2.29987,2.29987,2.29911,2.29921,25000000.0
2005-09-15 04:28:00,2.29939,2.29948,2.29909,2.29926,37400000.0
2005-09-15 04:29:00,2.29941,2.29951,2.299,2.29929,21500000.0
2005-09-15 04:30:00,2.29905,2.29972,2.29884,2.29957,45000000.0
2005-09-15 04:31:00,2.29995,2.29995,2.29906,2.29918,39500000.0
2005-09-15 04:32:00,2.2997,2.30018,2.29914,2.30005,31800000.0
2005-09-15 04:33:00,2.30045,2.30083,2.29995,2.30076,30600000.0
2005-09-15 04:34:00,2.30059,2.30112,2.30051,2.30085,46800000.0
2005-09-15 04:35:00,2.30071,2.30101,2.3005,2.301,47200000.0
2005-09-15 04:36:00,2.3006,2.30064,2.30007,2.30007,42100000.0
2005-09-15 04:37:00,2.30011,2.30055,2.2998,2.30055,23700000.0
2005-09-15 04:38:00,2.2999,2.30059,2.29908,2.29971,56100000.0
2005-09-15 04:39:00,2.29952,2.29959,2.29875,2.29902,40700000.0
2005-09-15 04:40:00,2.29889,2.29913,2.29867,2.29911,23300000.0
2005-09-15 04:41:00,2.29902,2.29928,2.29884,2.29912,43300000.0
2005-09-15 04:42:00,2.29922,2.29942,2.29884,2.29926,53299999.0
2005-09-15 04:43:00,2.29918,2.29918,2.29814,2.29825,23300000.0
2005-09-15 04:44:00,2.29844,2.29857,2.29807,2.29814,31300000.0
2005-09-15 04:45:00,2.29824,2.29865,2.29805,2.2983,47400000.0
2005-09-15 04:46:00,2.29867,2.29867,2.29779,2.29817,38700000.0
2005-09-15 04:47:00,2.2988,2.29885,2.29792,2.29809,26300000.0
2005-09-15 04:48:00,2.29864,2.29864,2.2981,2.29831,42700000.0
2005-09-15 04:49:00,2.29875,2.29877,2.29792,2.29816,32900000.0
2005-09-15 04:50:00,2.29775,2.2981,2.2973,2.2973,27900000.0
2005-09-15 04:51:00,2.29757,2.29813,2.29727,2.29797,49300000.0
2005-09-15 04:52:00,2.29783,2.29803,2.2969,2.29753,66400000.0
2005-09-15 04:53:00,2.29808,2.29808,2.29728,2.2978,40600000.0
2005-09-15 04:54:00,2.29792,2.29806,2.29743,2.29766,42400000.0
2005-09-15 04:55:00,2.29773,2.29792,2.29728,2.29775,26300000.0
2005-09-15 04:56:00,2.29765,2.29788,2.29743,2.29779,48300000.0
2005-09-15 04:57:00,2.29774,2.29809,2.29744,2.29747,35300000.0
2005-09-15 04:58:00,2.29812,2.29812,2.29771,2.29785,43300000.0
2005-09-15 04:59:00,2.2977,2.29809,2.29735,2.29809,26700000.0
2005-09-15 05:00:00,2.29713,2.29819,2.29689,2.29801,45100000.0
2005-09-15 05:01:00,2.29802,2.29818,2.29747,2.29803,29900000.0
2005-09-15 05:02:00,2.29797,2.29799,2.29764,2.29775,31800000.0
2005-09-15 05:03:00,2.2976,2.2982,2.29758,2.29758,37000000.0
2005-09-15 05:04:00,2.29703,2.29792,2.29703,2.29752,46100001.0
2005-09-15 05:05:00,2.29755,2.29782,2.29738,2.29739,38400000.0
2005-09-15 05:06:00,2.29837,2.29844,2.29769,2.29828,41700000.0
2005-09-15 05:07:00,2.29838,2.29848,2.29764,2.29776,71799998.0
2005-09-15 05:08:00,2.29771,2.29823,2.29771,2.2979,26600000.0
2005-09-15 05:09:00,2.29804,2.29804,2.29768,2.29773,22100000.0
2005-09-15 05:10:00,2.29804,2.29804,2.29763,2.29791,30400000.0
2005-09-15 05:11:00,2.29805,2.29819,2.29752,2.29803,59100000.0
2005-09-15 05:12:00,2.29828,2.2985,2.29791,2.29806,50500000.0
2005-09-15 05:13:00,2.29784,2.29831,2.29773,2.29824,47200000.0
2005-09-15 05:14:00,2.29794,2.29838,2.29775,2.29814,30800000.0
2005-09-15 05:15:00,2.2983,2.2984,2.29769,2.29818,32500000.0
2005-09-15 05:16:00,2.2983,2.29851,2.29794,2.29833,48200000.0
2005-09-15 05:17:00,2.29755,2.29822,2.29748,2.29748,38000000.0
2005-09-15 05:18:00,2.29772,2.29814,2.29769,2.29806,33400000.0
2005-09-15 05:19:00,2.29787,2.2987,2.29768,2.2987,61500000.0
2005-09-15 05:20:00,2.29863,2.29884,2.2983,2.29873,45800000.0
2005-09-15 05:21:00,2.29851,2.29922,2.29845,2.29901,32600000.0
2005-09-15 05:22:00,2.29856,2.29941,2.29856,2.29934,29900000.0
2005-09-15 05:23:00,2.29927,2.29927,2.29844,2.29866,29700000.0
2005-09-15 05:24:00,2.29927,2.29927,2.29856,2.29886,36900000.0
2005-09-15 05:25:00,2.29885,2.29899,2.29852,2.29877,46200000.0
2005-09-15 05:26:00,2.29863,2.29913,2.29854,2.29913,45700000.0
2005-09-15 05:27:00,2.29919,2.29928,2.29846,2.29928,60700000.0
2005-09-15 05:28:00,2.29882,2.29912,2.29849,2.29889,30300000.0
2005-09-15 05:29:00,2.29897,2.2993,2.29842,2.29889,27000000.0
2005-09-15 05:30:00,2.299,2.29952,2.29872,2.29929,37400000.0
2005-09-15 05:31:00,2.29917,2.29936,2.29847,2.2989,30100000.0
2005-09-15 05:32:00,2.29905,2.2992,2.29855,2.29896,23300000.0
2005-09-15 05:33:00,2.29918,2.29927,2.29869,2.2989,43300000.0
2005-09-15 05:34:00,2.2991,2.29924,2.29858,2.29907,47100000.0
2005-09-15 05:35:00,2.29922,2.29954,2.2987,2.29936,47900000.0
2005-09-15 05:36:00,2.29947,2.29953,2.29894,2.29897,47300000.0
2005-09-15 05:37:00,2.29876,2.29915,2.29847,2.29851,30900000.0
2005-09-15 05:38:00,2.29833,2.29882,2.29833,2.29863,43900000.0
2005-09-15 05:39:00,2.29848,2.29925,2.29847,2.29919,30800000.0
2005-09-15 05:40:00,2.29922,2.29929,2.29846,2.29862,37800000.0
2005-09-15 05:41:00,2.29862,2.29875,2.29822,2.29854,30200000.0
2005-09-15 05:42:00,2.29849,2.29867,2.29819,2.29861,31600000.0
2005-09-15 05:43:00,2.29884,2.29889,2.29809,2.29825,54000000.0
2005-09-15 05:44:00,2.29872,2.29879,2.29841,2.29854,42500000.0
2005-09-15 05:45:00,2.2981,2.29845,2.29792,2.29839,28800000.0
2005-09-15 05:46:00,2.29844,2.2987,2.29815,2.29869,29600000.0
2005-09-15 05:47:00,2.29821,2.29867,2.29804,2.29851,38200000.0
2005-09-15 05:48:00,2.29839,2.29839,2.29766,2.29811,37700000.0
2005-09-15 05:49:00,2.29778,2.29831,2.29761,2.29831,33000000.0
2005-09-15 05:50:00,2.29877,2.29877,2.29766,2.29786,54099999.0
2005-09-15 05:51:00,2.29767,2.29844,2.29758,2.29839,38700000.0
2005-09-15 05:52:00,2.29799,2.29874,2.29799,2.29861,31700000.0
2005-09-15 05:53:00,2.29832,2.29844,2.29792,2.29808,58400000.0
2005-09-15 05:54:00,2.29776,2.29847,2.29764,2.29838,28500000.0
2005-09-15 05:55:00,2.29774,2.29824,2.2975,2.29794,29800000.0
2005-09-15 05:56:00,2.29765,2.29825,2.29748,2.29786,35300000.0
2005-09-15 05:57:00,2.29783,2.29879,2.29778,2.29855,21400000.0
2005-09-15 05:58:00,2.29844,2.29878,2.29789,2.29789,27200000.0
2005-09-15 05:59:00,2.29818,2.2983,2.29778,2.29822,27800000.0
2005-09-15 06:00:00,2.2979,2.29864,2.29786,2.29837,23400000.0
2005-09-15 06:01:00,2.29833,2.29874,2.29803,2.29874,52400000.0
2005-09-15 06:02:00,2.29817,2.29893,2.29813,2.29873,64500000.0
2005-09-15 06:03:00,2.29805,2.29849,2.298,2.29832,33500000.0
2005-09-15 06:04:00,2.29812,2.29879,2.29798,2.2987,33600000.0
2005-09-15 06:05:00,2.29877,2.2991,2.2984,2.29896,34200000.0
2005-09-15 06:06:00,2.29843,2.29923,2.29833,2.29884,27500000.0
2005-09-15 06:07:00,2.29873,2.29938,2.29863,2.29923,42600000.0
2005-09-15 06:08:00,2.2995,2.2995,2.29874,2.29898,27500000.0
2005-09-15 06:09:00,2.29923,2.29941,2.29873,2.29904,21900000.0
2005-09-15 06:10:00,2.2994,2.2994,2.29868,2.29868,44300000.0
2005-09-15 06:11:00,2.29843,2.2991,2.29839,2.29859,40800000.0
2005-09-15 06:12:00,2.299,2.29928,2.29855,2.29863,42300000.0
2005-09-15 06:13:00,2.29828,2.29869,2.29817,2.29859,42700000.0
2005-09-15 06:14:00,2.29895,2.29895,2.29842,2.29862,9600000.0
2005-09-15 06:15:00,2.29877,2.29892,2.29819,2.29836,22500000.0
2005-09-15 06:16:00,2.2989,2.2989,2.29816,2.29822,46800000.0
2005-09-15 06:17:00,2.29804,2.29876,2.2979,2.29859,28800000.0
2005-09-15 06:18:00,2.29858,2.2987,2.29813,2.2987,48700000.0
2005-09-15 06:19:00,2.29843,2.29889,2.29843,2.29889,36200000.0
2005-09-15 06:20:00,2.2987,2.29894,2.29831,2.29859,32100000.0
2005-09-15 06:21:00,2.2986,2.29879,2.29789,2.29865,62100000.0
2005-09-15 06:22:00,2.29871,2.29881,2.29817,2.29881,34000000.0
2005-09-15 06:23:00,2.29902,2.29902,2.29808,2.29856,38800000.0
2005-09-15 06:24:00,2.29875,2.29897,2.29833,2.29847,39700000.0
2005-09-15 06:25:00,2.29854,2.2986,2.2975,2.2975,25400000.0
2005-09-15 06:26:00,2.29845,2.29858,2.29789,2.29816,15900000.0
2005-09-15 06:27:00,2.29813,2.29889,2.29797,2.29853,20200000.0
2005-09-15 06:28:00,2.29878,2.29897,2.29851,2.29878,29000000.0
2005-09-15 06:29:00,2.29876,2.29894,2.29782,2.29782,43700000.0
2005-09-15 06:30:00,2.29853,2.29897,2.29822,2.2989,44200000.0
2005-09-15 06:31:00,2.29835,2.29897,2.29816,2.29884,40700000.0
2005-09-15 06:32:00,2.29792,2.29856,2.29763,2.29837,31700000.0
2005-09-15 06:33:00,2.2985,2.29881,2.29833,2.29852,29700000.0
2005-09-15 06:34:00,2.29902,2.29903,2.29858,2.29863,37200000.0
2005-09-15 06:35:00,2.29863,2.29881,2.29844,2.29865,32600000.0
2005-09-15 06:36:00,2.29892,2.29903,2.29803,2.29863,34800000.0
2005-09-15 06:37:00,2.29828,2.2986,2.29798,2.29845,27800000.0
2005-09-15 06:38:00,2.29777,2.29896,2.29777,2.29863,66400000.0
2005-09-15 06:39:00,2.29845,2.29876,2.29818,2.2987,57300000.0
2005-09-15 06:40:00,2.2987,2.2988,2.29832,2.29861,44600000.0
2005-09-15 06:41:00,2.29872,2.29911,2.29854,2.29888,28400000.0
2005-09-15 06:42:00,2.29927,2.29932,2.29852,2.2988,55100000.0
2005-09-15 06:43:00,2.29905,2.29908,2.29844,2.29893,78900000.0
2005-09-15 06:44:00,2.29977,2.2999,2.29839,2.29842,32500000.0
2005-09-15 06:45:00,2.29847,2.29933,2.29847,2.29911,29300000.0
2005-09-15 06:46:00,2.29885,2.29913,2.2986,2.29883,48800000.0
2005-09-15 06:47:00,2.299,2.29932,2.29882,2.29913,44500000.0
2005-09-15 06:48:00,2.299,2.29939,2.29875,2.29922,70199999.0
2005-09-15 06:49:00,2.29843,2.29928,2.29843,2.2987,22000000.0
2005-09-15 06:50:00,2.29856,2.29936,2.2984,2.29911,33600000.0
2005-09-15 06:51:00,2.2989,2.29907,2.2983,2.2984,23400000.0
2005-09-15 06:52:00,2.29875,2.29891,2.29835,2.29891,46100000.0
2005-09-15 06:53:00,2.29871,2.29901,2.29848,2.29901,55200000.0
2005-09-15 06:54:00,2.29838,2.29895,2.29838,2.29845,34400000.0
2005-09-15 06:55:00,2.29866,2.29882,2.29836,2.29854,28600000.0
2005-09-15 06:56:00,2.29845,2.29893,2.29826,2.29874,36000000.0
2005-09-15 06:57:00,2.2987,2.2988,2.2975,2.29841,34200000.0
2005-09-15 06:58:00,2.29872,2.299,2.29837,2.29837,60999999.0
2005-09-15 06:59:00,2.29848,2.29858,2.29818,2.29822,56500000.0
2005-09-15 07:00:00,2.29895,2.29896,2.29821,2.2983,31300000.0
2005-09-15 07:01:00,2.29855,2.29886,2.29822,2.29826,44300000.0
2005-09-15 07:02:00,2.29868,2.2988,2.29818,2.29836,36100000.0
2005-09-15 07:03:00,2.2981,2.29871,2.29802,2.29833,40700000.0
2005-09-15 07:04:00,2.29839,2.29881,2.29797,2.29797,53600000.0
2005-09-15 07:05:00,2.29815,2.29875,2.29815,2.29854,24700000.0
2005-09-15 07:06:00,2.29832,2.2985,2.29773,2.29837,33600000.0
2005-09-15 07:07:00,2.29817,2.29833,2.29785,2.29804,45200000.0
2005-09-15 07:08:00,2.29841,2.29855,2.29784,2.29847,31200000.0
2005-09-15 07:09:00,2.29822,2.29889,2.29784,2.29889,30300000.0
2005-09-15 07:10:00,2.29889,2.29911,2.29849,2.29868,28700000.0
2005-09-15 07:11:00,2.29852,2.29917,2.29826,2.29917,42600000.0
2005-09-15 07:12:00,2.29957,2.29957,2.29821,2.2984,19600000.0
2005-09-15 07:13:00,2.29835,2.29864,2.29798,2.29846,62000000.0
2005-09-15 07:14:00,2.2986,2.29886,2.29827,2.29833,23700000.0
2005-09-15 07:15:00,2.29892,2.29892,2.29827,2.29874,37200000.0
2005-09-15 07:16:00,2.29889,2.29894,2.29759,2.29763,19400000.0
2005-09-15 07:17:00,2.29779,2.29874,2.29779,2.29809,46600000.0
2005-09-15 07:18:00,2.29811,2.29869,2.29797,2.29869,25500000.0
2005-09-15 07:19:00,2.29825,2.29863,2.29794,2.29805,35800000.0
2005-09-15 07:20:00,2.29783,2.29828,2.29754,2.29818,32600000.0
2005-09-15 07:21:00,2.29829,2.29841,2.29776,2.29788,47400000.0
2005-09-15 07:22:00,2.29825,2.29825,2.29782,2.29805,42000000.0
2005-09-15 07:23:00,2.29777,2.29823,2.29759,2.29762,51800000.0
2005-09-15 07:24:00,2.29864,2.29864,2.29775,2.29825,41200000.0
2005-09-15 07:25:00,2.29823,2.29834,2.29791,2.2981,24400000.0
2005-09-15 07:26:00,2.29832,2.29852,2.29791,2.29814,32000000.0
2005-09-15 07:27:00,2.2983,2.29862,2.29806,2.29842,40200000.0
2005-09-15 07:28:00,2.29818,2.29873,2.29795,2.29873,53200000.0
2005-09-15 07:29:00,2.2985,2.29881,2.29834,2.29874,37800000.0
2005-09-15 07:30:00,2.29866,2.2988,2.29836,2.29864,28400000.0
2005-09-15 07:31:00,2.29839,2.29882,2.29832,2.2987,39200000.0
2005-09-15 07:32:00,2.2986,2.2989,2.29814,2.29873,28100000.0
2005-09-15 07:33:00,2.29878,2.29925,2.29853,2.29914,42400000.0
2005-09-15 07:34:00,2.29947,2.29954,2.29871,2.29935,20000000.0
2005-09-15 07:35:00,2.29935,2.29935,2.29839,2.29847,24300000.0
2005-09-15 07:36:00,2.2994,2.2994,2.29867,2.29909,36500000.0
2005-09-15 07:37:00,2.29908,2.29933,2.29875,2.29918,43600000.0
2005-09-15 07:38:00,2.29906,2.29918,2.29855,2.29874,24500000.0
2005-09-15 07:39:00,2.29845,2.29915,2.29837,2.29915,23100000.0
2005-09-15 07:40:00,2.29893,2.29906,2.29842,2.29874,22800000.0
2005-09-15 07:41:00,2.2991,2.29912,2.29837,2.2984,48900000.0
2005-09-15 07:42:00,2.29879,2.29895,2.29821,2.29871,44200000.0
2005-09-15 07:43:00,2.29858,2.29906,2.29833,2.2986,49700000.0
2005-09-15 07:44:00,2.29843,2.29896,2.29826,2.29862,25700000.0
2005-09-15 07:45:00,2.29883,2.29901,2.29834,2.29858,42300000.0
2005-09-15 07:46:00,2.29861,2.299,2.29817,2.299,49400000.0
2005-09-15 07:47:00,2.29878,2.29916,2.2985,2.29906,40600000.0
2005-09-15 07:48:00,2.29855,2.29914,2.29836,2.29895,29800000.0
2005-09-15 07:49:00,2.29895,2.29897,2.29854,2.29873,39400000.0
2005-09-15 07:50:00,2.2989,2.29901,2.29844,2.29872,36900000.0
2005-09-15 07:51:00,2.29841,2.29851,2.29784,2.29784,26500000.0
2005-09-15 07:52:00,2.29839,2.29853,2.29814,2.29853,38100000.0
2005-09-15 07:53:00,2.29838,2.2985,2.29813,2.29836,32300000.0
2005-09-15 07:54:00,2.29817,2.29878,2.29817,2.29851,16800000.0
2005-09-15 07:55:00,2.2987,2.2987,2.29788,2.29847,27900000.0
2005-09-15 07:56:00,2.29864,2.29876,2.29805,2.29864,42600000.0
2005-09-15 07:57:00,2.29885,2.29893,2.29821,2.29845,56000000.0
2005-09-15 07:58:00,2.29847,2.29865,2.29784,2.29858,44200000.0
2005-09-15 07:59:00,2.29845,2.29882,2.29826,2.29872,45900000.0
2005-09-15 08:00:00,2.29905,2.29946,2.29863,2.29904,52700000.0
2005-09-15 08:01:00,2.29933,2.29978,2.2991,2.29974,56600001.0
2005-09-15 08:02:00,2.2994,2.29973,2.29905,2.29928,29200000.0
2005-09-15 08:03:00,2.29937,2.29947,2.2988,2.29907,27300000.0
2005-09-15 08:04:00,2.29904,2.29918,2.29842,2.29915,39000000.0
2005-09-15 08:05:00,2.29889,2.29963,2.29882,2.29945,27600000.0
2005-09-15 08:06:00,2.2991,2.29944,2.29874,2.29889,39800000.0
2005-09-15 08:07:00,2.29852,2.29932,2.29821,2.29905,31100000.0
2005-09-15 08:08:00,2.29918,2.29929,2.29847,2.29903,25800000.0
2005-09-15 08:09:00,2.29911,2.29922,2.2986,2.29922,44500000.0
2005-09-15 08:10:00,2.29929,2.29939,2.2986,2.29905,33100000.0
2005-09-15 08:11:00,2.29925,2.29968,2.29904,2.29962,41200000.0
2005-09-15 08:12:00,2.29988,2.29995,2.29887,2.29931,40300000.0
2005-09-15 08:13:00,2.2989,2.29933,2.29851,2.29917,45900000.0
2005-09-15 08:14:00,2.2992,2.29925,2.29856,2.2987,42100000.0
2005-09-15 08:15:00,2.29808,2.29899,2.29808,2.29896,29200000.0
2005-09-15 08:16:00,2.29849,2.29905,2.29825,2.29846,38800000.0
2005-09-15 08:17:00,2.29828,2.29883,2.29814,2.29874,47400000.0
2005-09-15 08:18:00,2.29867,2.29899,2.29812,2.29833,43200000.0
2005-09-15 08:19:00,2.29835,2.2988,2.2981,2.2986,38600000.0
2005-09-15 08:20:00,2.29821,2.29874,2.29811,2.2985,45900000.0
2005-09-15 08:21:00,2.29842,2.29862,2.29795,2.29809,25800000.0
2005-09-15 08:22:00,2.29803,2.29838,2.29786,2.29816,40900000.0
2005-09-15 08:23:00,2.29845,2.29845,2.29778,2.29826,46700000.0
2005-09-15 08:24:00,2.29788,2.29832,2.29764,2.29812,40400000.0
2005-09-15 08:25:00,2.298,2.29861,2.2978,2.2986,71100000.0
2005-09-15 08:26:00,2.29845,2.29869,2.29801,2.29848,43600000.0
2005-09-15 08:27:00,2.29802,2.29855,2.29784,2.29827,32800000.0
2005-09-15 08:28:00,2.29802,2.29844,2.29784,2.29801,37600000.0
2005-09-15 08:29:00,2.29818,2.29829,2.29779,2.29814,40100000.0
2005-09-15 08:30:00,2.2981,2.29842,2.29741,2.29744,24600000.0
2005-09-15 08:31:00,2.298,2.2981,2.29758,2.29772,46000001.0
2005-09-15 08:32:00,2.29784,2.29788,2.2974,2.29788,27100000.0
2005-09-15 08:33:00,2.29785,2.29807,2.2974,2.29769,56500000.0
2005-09-15 08:34:00,2.29748,2.29806,2.29736,2.29747,40100000.0
2005-09-15 08:35:00,2.29776,2.29802,2.29746,2.29784,42200000.0
2005-09-15 08:36:00,2.29757,2.29795,2.29728,2.29793,78099999.0
2005-09-15 08:37:00,2.29758,2.29791,2.29736,2.29771,26600000.0
2005-09-15 08:38:00,2.2977,2.29779,2.29683,2.29775,60500000.0
2005-09-15 08:39:00,2.29755,2.29797,2.29732,2.29797,45000000.0
2005-09-15 08:40:00,2.29787,2.29792,2.29711,2.29754,26000000.0
2005-09-15 08:41:00,2.29752,2.2979,2.29737,2.2979,22400000.0
2005-09-15 08:42:00,2.29797,2.29798,2.29725,2.29761,37500000.0
2005-09-15 08:43:00,2.29756,2.29789,2.29738,2.29777,35800000.0
2005-09-15 08:44:00,2.2975,2.29763,2.29701,2.29711,46400000.0
2005-09-15 08:45:00,2.2966,2.29713,2.2964,2.29669,49400000.0
2005-09-15 08:46:00,2.29637,2.29651,2.29598,2.29605,29900000.0
2005-09-15 08:47:00,2.29647,2.29672,2.296,2.29671,58400000.0
2005-09-15 08:48:00,2.29669,2.29699,2.29636,2.2969,33000000.0
2005-09-15 08:49:00,2.29635,2.29695,2.29624,2.29686,36300000.0
2005-09-15 08:50:00,2.29696,2.29719,2.29657,2.29714,29200000.0
2005-09-15 08:51:00,2.2971,2.29727,2.29626,2.29635,29200000.0
2005-09-15 08:52:00,2.29675,2.29715,2.29636,2.2969,29400000.0
2005-09-15 08:53:00,2.29675,2.29741,2.29658,2.29737,35900000.0
2005-09-15 08:54:00,2.29706,2.29824,2.29699,2.29818,27700000.0
2005-09-15 08:55:00,2.29845,2.29852,2.29737,2.29794,42300000.0
2005-09-15 08:56:00,2.29815,2.29857,2.29807,2.2984,27900000.0
2005-09-15 08:57:00,2.29796,2.29813,2.29752,2.29789,27800000.0
2005-09-15 08:58:00,2.2978,2.2979,2.29741,2.2976,35100000.0
2005-09-15 08:59:00,2.29733,2.29733,2.29637,2.29698,41100000.0
2005-09-15 09:00:00,2.2972,2.2973,2.29627,2.29667,29600000.0
2005-09-15 09:01:00,2.29638,2.29674,2.29593,2.29609,52699999.0
2005-09-15 09:02:00,2.29595,2.29655,2.2958,2.29635,26300000.0
2005-09-15 09:03:00,2.29638,2.29677,2.29604,2.29648,59000000.0
2005-09-15 09:04:00,2.29665,2.29665,2.29584,2.29621,50900000.0
2005-09-15 09:05:00,2.29624,2.29639,2.29595,2.29609,35400000.0
2005-09-15 09:06:00,2.29601,2.2964,2.2959,2.29629,40400000.0
2005-09-15 09:07:00,2.29635,2.29643,2.2958,2.29619,46000000.0
2005-09-15 09:08:00,2.29628,2.29672,2.29608,2.2965,40000000.0
2005-09-15 09:09:00,2.29688,2.29726,2.29672,2.29686,46500000.0
2005-09-15 09:10:00,2.29693,2.29727,2.29669,2.29707,32600000.0
2005-09-15 09:11:00,2.29724,2.29754,2.29703,2.29726,46900000.0
2005-09-15 09:12:00,2.2969,2.2973,2.29664,2.29704,58800000.0
2005-09-15 09:13:00,2.29648,2.29705,2.29616,2.29694,46200000.0
2005-09-15 09:14:00,2.29727,2.29732,2.29655,2.29686,35300000.0
2005-09-15 09:15:00,2.29661,2.29668,2.2963,2.29653,18600000.0
2005-09-15 09:16:00,2.29628,2.29676,2.29602,2.29604,54900000.0
2005-09-15 09:17:00,2.29632,2.29655,2.29598,2.29641,20000000.0
2005-09-15 09:18:00,2.296,2.29656,2.29578,2.29634,70099998.0
2005-09-15 09:19:00,2.29573,2.29596,2.29541,2.2957,46500001.0
2005-09-15 09:20:00,2.29588,2.29665,2.29571,2.29659,35800000.0
2005-09-15 09:21:00,2.2964,2.29681,2.29607,2.29662,32600000.0
2005-09-15 09:22:00,2.29645,2.29711,2.2962,2.29692,36900000.0
2005-09-15 09:23:00,2.2967,2.29746,2.29645,2.29746,24800000.0
2005-09-15 09:24:00,2.29688,2.29721,2.29667,2.29709,43900000.0
2005-09-15 09:25:00,2.29693,2.29696,2.29627,2.29667,39200000.0
2005-09-15 09:26:00,2.29666,2.29707,2.29644,2.29706,24600000.0
2005-09-15 09:27:00,2.29702,2.29704,2.29665,2.29683,37300000.0
2005-09-15 09:28:00,2.29692,2.29695,2.29614,2.29686,39100000.0
2005-09-15 09:29:00,2.29692,2.29737,2.29673,2.29737,20800000.0
2005-09-15 09:30:00,2.29708,2.29729,2.29642,2.29695,47600000.0
2005-09-15 09:31:00,2.29707,2.29716,2.29651,2.29679,26000000.0
2005-09-15 09:32:00,2.29655,2.29704,2.29629,2.29677,46400001.0
2005-09-15 09:33:00,2.29655,2.29727,2.29633,2.29706,32299999.0
2005-09-15 09:34:00,2.297,2.29714,2.29633,2.29662,37000000.0
2005-09-15 09:35:00,2.29697,2.29734,2.29626,2.29697,77500000.0
2005-09-15 09:36:00,2.29659,2.29716,2.29641,2.29679,35800000.0
2005-09-15 09:37:00,2.29661,2.29741,2.29651,2.29735,32600000.0
2005-09-15 09:38:00,2.29743,2.29743,2.29653,2.29653,30900000.0
2005-09-15 09:39:00,2.29709,2.29713,2.29675,2.29704,48400000.0
2005-09-15 09:40:00,2.29723,2.29736,2.29633,2.29644,70000000.0
2005-09-15 09:41:00,2.29712,2.29712,2.29639,2.29672,33000000.0
2005-09-15 09:42:00,2.29694,2.2972,2.2967,2.2972,40200000.0
2005-09-15 09:43:00,2.29687,2.29712,2.29649,2.29691,43000000.0
2005-09-15 09:44:00,2.29695,2.29699,2.29611,2.29617,34900000.0
2005-09-15 09:45:00,2.29635,2.29675,2.29629,2.29646,43900000.0
2005-09-15 09:46:00,2.29618,2.29706,2.29605,2.29652,37200000.0
2005-09-15 09:47:00,2.29661,2.29715,2.29651,2.29678,39300000.0
2005-09-15 09:48:00,2.29678,2.29701,2.29654,2.29678,46200000.0
2005-09-15 09:49:00,2.29687,2.29746,2.29665,2.29726,38600000.0
2005-09-15 09:50:00,2.2971,2.29766,2.29706,2.29755,35100000.0
2005-09-15 09:51:00,2.29692,2.29707,2.29662,2.29694,35100000.0
2005-09-15 09:52:00,2.29739,2.29739,2.2968,2.29736,31100000.0
2005-09-15 09:53:00,2.29768,2.2978,2.29711,2.29714,40400000.0
2005-09-15 09:54:00,2.29795,2.29815,2.29772,2.29797,74799999.0
2005-09-15 09:55:00,2.29817,2.29856,2.29804,2.2985,31900000.0
2005-09-15 09:56:00,2.29842,2.29848,2.29789,2.29824,28700000.0
2005-09-15 09:57:00,2.29774,2.29819,2.29765,2.29814,34300000.0
2005-09-15 09:58:00,2.29847,2.29847,2.29758,2.29805,49200000.0
2005-09-15 09:59:00,2.29832,2.29832,2.29741,2.2979,50700001.0
2005-09-15 10:00:00,2.2978,2.29802,2.29703,2.29739,30700000.0
2005-09-15 10:01:00,2.29829,2.29829,2.29697,2.29733,39600000.0
2005-09-15 10:02:00,2.29759,2.29759,2.29698,2.29698,31300000.0
2005-09-15 10:03:00,2.29734,2.29734,2.29629,2.29629,10500000.0
2005-09-15 10:04:00,2.29699,2.29707,2.29614,2.29614,42800000.0
2005-09-15 10:05:00,2.2961,2.29684,2.2961,2.29673,40799999.0
2005-09-15 10:06:00,2.29655,2.29684,2.29628,2.29637,43200000.0
2005-09-15 10:07:00,2.29643,2.29663,2.29605,2.29661,30500000.0
2005-09-15 10:08:00,2.2968,2.29702,2.29636,2.29663,17800000.0
2005-09-15 10:09:00,2.297,2.29722,2.29624,2.29633,40500000.0
2005-09-15 10:10:00,2.29655,2.2971,2.29607,2.29697,20000000.0
2005-09-15 10:11:00,2.2965,2.29745,2.29645,2.29744,32700000.0
2005-09-15 10:12:00,2.29717,2.29717,2.29631,2.29666,42500000.0
2005-09-15 10:13:00,2.29669,2.29669,2.29596,2.29653,48400000.0
2005-09-15 10:14:00,2.29653,2.29675,2.29627,2.29654,43500000.0
2005-09-15 10:15:00,2.29685,2.29685,2.29596,2.2962,35600000.0
2005-09-15 10:16:00,2.2963,2.29652,2.29602,2.2963,39600000.0
2005-09-15 10:17:00,2.2951,2.29605,2.29502,2.29579,46500000.0
2005-09-15 10:18:00,2.29542,2.29566,2.29512,2.29566,54100000.0
2005-09-15 10:19:00,2.29512,2.29536,2.29452,2.29481,37000000.0
2005-09-15 10:20:00,2.29545,2.29579,2.29452,2.29468,24300000.0
2005-09-15 10:21:00,2.2949,2.29503,2.29461,2.29503,37300000.0
2005-09-15 10:22:00,2.2951,2.29527,2.29422,2.29445,44900000.0
2005-09-15 10:23:00,2.29523,2.2955,2.29505,2.29548,27800000.0
2005-09-15 10:24:00,2.29572,2.29578,2.29492,2.29501,45400000.0
2005-09-15 10:25:00,2.29505,2.29557,2.29479,2.29479,41400000.0
2005-09-15 10:26:00,2.2956,2.29614,2.29475,2.29486,30100000.0
2005-09-15 10:27:00,2.2948,2.29532,2.29474,2.2951,60300000.0
2005-09-15 10:28:00,2.29465,2.29542,2.29451,2.29514,63400000.0
2005-09-15 10:29:00,2.2953,2.29549,2.2946,2.29498,33600000.0
2005-09-15 10:30:00,2.29428,2.29459,2.29306,2.29329,47299999.0
2005-09-15 10:31:00,2.29256,2.29264,2.29197,2.29198,37300000.0
2005-09-15 10:32:00,2.29252,2.29266,2.29161,2.29161,38500000.0
2005-09-15 10:33:00,2.29117,2.29168,2.29089,2.29154,35800000.0
2005-09-15 10:34:00,2.2913,2.29163,2.29109,2.29132,37400000.0
2005-09-15 10:35:00,2.2914,2.29144,2.29082,2.29125,21500000.0
2005-09-15 10:36:00,2.29157,2.29191,2.29116,2.29191,43500000.0
2005-09-15 10:37:00,2.29162,2.29273,2.29162,2.29273,34400000.0
2005-09-15 10:38:00,2.29283,2.29289,2.29211,2.29268,55500000.0
2005-09-15 10:39:00,2.29282,2.29304,2.29258,2.29291,20200000.0
2005-09-15 10:40:00,2.29284,2.29286,2.29217,2.29241,27600000.0
2005-09-15 10:41:00,2.29268,2.29301,2.29229,2.2928,38300000.0
2005-09-15 10:42:00,2.29275,2.29288,2.29222,2.29248,28000000.0
2005-09-15 10:43:00,2.2922,2.29271,2.2922,2.29271,32100000.0
2005-09-15 10:44:00,2.29206,2.29283,2.29206,2.29235,41000000.0
2005-09-15 10:45:00,2.29285,2.29289,2.29188,2.29217,33300000.0
2005-09-15 10:46:00,2.29229,2.29243,2.2917,2.29243,53100000.0
2005-09-15 10:47:00,2.29128,2.29222,2.29121,2.29156,52800000.0
2005-09-15 10:48:00,2.29197,2.29198,2.29099,2.29141,26100000.0
2005-09-15 10:49:00,2.2915,2.2915,2.29031,2.29048,27800000.0
2005-09-15 10:50:00,2.29023,2.29176,2.29011,2.29078,80199999.0
2005-09-15 10:51:00,2.29093,2.29109,2.29039,2.29087,30700000.0
2005-09-15 10:52:00,2.29065,2.29102,2.29052,2.29077,32100000.0
2005-09-15 10:53:00,2.29077,2.29085,2.29003,2.29015,27200000.0
2005-09-15 10:54:00,2.29002,2.29063,2.28986,2.29054,28500000.0
2005-09-15 10:55:00,2.29077,2.29081,2.28961,2.29057,60400000.0
2005-09-15 10:56:00,2.28977,2.29019,2.28943,2.28976,39500000.0
2005-09-15 10:57:00,2.28985,2.28985,2.28869,2.28924,26900000.0
2005-09-15 10:58:00,2.28903,2.28949,2.28886,2.28949,29600000.0
2005-09-15 10:59:00,2.28954,2.28972,2.28905,2.28911,39700000.0
2005-09-15 11:00:00,2.28945,2.2896,2.28902,2.28931,29500000.0
2005-09-15 11:01:00,2.28922,2.28937,2.28857,2.28866,46700000.0
2005-09-15 11:02:00,2.28883,2.28905,2.28842,2.28905,28900000.0
2005-09-15 11:03:00,2.28893,2.28924,2.28857,2.2888,30200000.0
2005-09-15 11:04:00,2.28873,2.28894,2.28799,2.28838,50000000.0
2005-09-15 11:05:00,2.28765,2.28813,2.28719,2.28766,71000000.0
2005-09-15 11:06:00,2.2878,2.28795,2.28723,2.28764,30000000.0
2005-09-15 11:07:00,2.28773,2.28815,2.28746,2.28815,25400000.0
2005-09-15 11:08:00,2.2879,2.28809,2.2873,2.2873,24600000.0
2005-09-15 11:09:00,2.28747,2.28822,2.2874,2.2876,32200000.0
2005-09-15 11:10:00,2.28705,2.2879,2.28705,2.28774,23600000.0
2005-09-15 11:11:00,2.28763,2.28794,2.28742,2.2879,35800000.0
2005-09-15 11:12:00,2.28777,2.2882,2.28746,2.28786,49700000.0
2005-09-15 11:13:00,2.28778,2.28797,2.28753,2.28789,48800000.0
2005-09-15 11:14:00,2.28792,2.28814,2.2874,2.2878,59500000.0
2005-09-15 11:15:00,2.28759,2.28788,2.28732,2.28788,34900000.0
2005-09-15 11:16:00,2.2872,2.28785,2.28714,2.28765,27300000.0
2005-09-15 11:17:00,2.28684,2.28752,2.2868,2.28738,31600000.0
2005-09-15 11:18:00,2.2871,2.28776,2.28696,2.28776,33800000.0
2005-09-15 11:19:00,2.2877,2.28793,2.28678,2.287,43300000.0
2005-09-15 11:20:00,2.28698,2.28804,2.28686,2.28804,42000000.0
2005-09-15 11:21:00,2.28779,2.28814,2.28755,2.28811,30100000.0
2005-09-15 11:22:00,2.28788,2.28806,2.28713,2.28741,41200000.0
2005-09-15 11:23:00,2.2875,2.28756,2.28701,2.2873,42800000.0
2005-09-15 11:24:00,2.28746,2.2875,2.28682,2.2869,35000000.0
2005-09-15 11:25:00,2.28683,2.28759,2.28671,2.28732,39600000.0
2005-09-15 11:26:00,2.28765,2.28765,2.28701,2.28704,22600000.0
2005-09-15 11:27:00,2.28683,2.2872,2.28659,2.28701,55200000.0
2005-09-15 11:28:00,2.28663,2.28707,2.28642,2.28707,44200000.0
2005-09-15 11:29:00,2.28675,2.28689,2.28643,2.28655,37300000.0
2005-09-15 11:30:00,2.28662,2.28756,2.28657,2.28746,45000000.0
2005-09-15 11:31:00,2.28722,2.28732,2.28661,2.28706,63200000.0
2005-09-15 11:32:00,2.28728,2.28735,2.28631,2.2865,27600000.0
2005-09-15 11:33:00,2.2861,2.28647,2.2857,2.28595,37500000.0
2005-09-15 11:34:00,2.28562,2.28607,2.28553,2.28583,43900000.0
2005-09-15 11:35:00,2.2858,2.28691,2.28562,2.28682,30600000.0
2005-09-15 11:36:00,2.28593,2.28724,2.28593,2.28724,34800000.0
2005-09-15 11:37:00,2.28715,2.28718,2.28668,2.28704,31700000.0
2005-09-15 11:38:00,2.28707,2.28727,2.28604,2.28687,51500000.0
2005-09-15 11:39:00,2.2867,2.28695,2.28643,2.28684,57000000.0
2005-09-15 11:40:00,2.28636,2.28734,2.28635,2.28734,20000000.0
2005-09-15 11:41:00,2.28709,2.28722,2.28644,2.28653,55900000.0
2005-09-15 11:42:00,2.28644,2.2866,2.28577,2.28618,37600000.0
2005-09-15 11:43:00,2.28639,2.28652,2.28549,2.28614,22000000.0
2005-09-15 11:44:00,2.28627,2.28633,2.28549,2.28571,63800000.0
2005-09-15 11:45:00,2.28533,2.28608,2.28504,2.28608,22100000.0
2005-09-15 11:46:00,2.28561,2.28647,2.28536,2.2863,28900000.0
2005-09-15 11:47:00,2.28597,2.28641,2.28577,2.28641,59699999.0
2005-09-15 11:48:00,2.28629,2.28653,2.28568,2.28633,30000000.0
2005-09-15 11:49:00,2.28623,2.28703,2.28607,2.28681,26900000.0
2005-09-15 11:50:00,2.28664,2.28699,2.28637,2.28688,21600000.0
2005-09-15 11:51:00,2.28684,2.28684,2.2863,2.28666,36100000.0
2005-09-15 11:52:00,2.28684,2.28698,2.28629,2.28666,30000000.0
2005-09-15 11:53:00,2.287,2.28722,2.28646,2.28673,26600000.0
2005-09-15 11:54:00,2.28674,2.28722,2.28643,2.28722,52500000.0
2005-09-15 11:55:00,2.28704,2.28713,2.28662,2.28682,28100000.0
2005-09-15 11:56:00,2.28637,2.28693,2.28612,2.28647,31600000.0
2005-09-15 11:57:00,2.28637,2.28654,2.28595,2.28644,34400000.0
2005-09-15 11:58:00,2.28657,2.2866,2.28601,2.28615,43700000.0
2005-09-15 11:59:00,2.28585,2.28601,2.28526,2.28526,35400000.0
2005-09-15 12:00:00,2.28508,2.28617,2.28508,2.28606,31700000.0
2005-09-15 12:01:00,2.28605,2.2861,2.28529,2.28604,51900000.0
2005-09-15 12:02:00,2.2861,2.28633,2.28591,2.28609,31400000.0
2005-09-15 12:03:00,2.28621,2.28643,2.28555,2.28603,32400000.0
2005-09-15 12:04:00,2.28634,2.28645,2.28568,2.28586,34000000.0
2005-09-15 12:05:00,2.2865,2.2865,2.28592,2.28624,47700001.0
2005-09-15 12:06:00,2.28625,2.28637,2.28577,2.28636,28700000.0
2005-09-15 12:07:00,2.2861,2.28654,2.28585,2.28629,56900000.0
2005-09-15 12:08:00,2.28642,2.28692,2.28586,2.28596,35900000.0
2005-09-15 12:09:00,2.28647,2.28657,2.28572,2.28598,31400000.0
2005-09-15 12:10:00,2.28604,2.28653,2.28578,2.28634,30800000.0
2005-09-15 12:11:00,2.28646,2.28652,2.28603,2.28635,48700000.0
2005-09-15 12:12:00,2.28667,2.28694,2.28614,2.28635,23900000.0
2005-09-15 12:13:00,2.28588,2.28671,2.28575,2.2866,22300000.0
2005-09-15 12:14:00,2.2864,2.28691,2.28617,2.28677,47300000.0
2005-09-15 12:15:00,2.28659,2.28685,2.28645,2.28653,37000000.0
2005-09-15 12:16:00,2.28631,2.28727,2.28631,2.28725,38300000.0
2005-09-15 12:17:00,2.28673,2.28738,2.28658,2.28714,54200000.0
2005-09-15 12:18:00,2.28706,2.28744,2.28695,2.28727,50000000.0
2005-09-15 12:19:00,2.28676,2.28804,2.28668,2.28793,33200000.0
2005-09-15 12:20:00,2.28765,2.28791,2.28753,2.28775,41200000.0
2005-09-15 12:21:00,2.28774,2.2881,2.28763,2.28791,26100000.0
2005-09-15 12:22:00,2.28842,2.28842,2.28713,2.28756,25300000.0
2005-09-15 12:23:00,2.28778,2.28797,2.28735,2.28787,27100000.0
2005-09-15 12:24:00,2.2879,2.2879,2.2871,2.28729,48100001.0
2005-09-15 12:25:00,2.28741,2.28758,2.28707,2.28729,44500000.0
2005-09-15 12:26:00,2.28773,2.28792,2.28722,2.28751,40900000.0
2005-09-15 12:27:00,2.28789,2.28789,2.28645,2.28697,28100000.0
2005-09-15 12:28:00,2.28692,2.2878,2.28676,2.28741,26300000.0
2005-09-15 12:29:00,2.2867,2.28692,2.28624,2.28631,57900000.0
2005-09-15 12:30:00,2.2867,2.28697,2.28611,2.28644,56000000.0
2005-09-15 12:31:00,2.28638,2.28655,2.28591,2.28602,32300000.0
2005-09-15 12:32:00,2.28616,2.28716,2.28608,2.28716,31800000.0
2005-09-15 12:33:00,2.28672,2.287,2.28635,2.28636,46300000.0
2005-09-15 12:34:00,2.28702,2.28708,2.28634,2.287,50200000.0
2005-09-15 12:35:00,2.28717,2.28717,2.28646,2.28666,41300000.0
2005-09-15 12:36:00,2.28687,2.28715,2.28643,2.28684,30600000.0
2005-09-15 12:37:00,2.287,2.2871,2.28654,2.28686,53800000.0
2005-09-15 12:38:00,2.2872,2.28747,2.28654,2.28728,52200000.0
2005-09-15 12:39:00,2.28757,2.28768,2.28684,2.28701,21600000.0
2005-09-15 12:40:00,2.28746,2.28746,2.2867,2.28733,35000000.0
2005-09-15 12:41:00,2.28695,2.28742,2.2865,2.28724,63300000.0
2005-09-15 12:42:00,2.28732,2.28747,2.28682,2.28736,47000000.0
2005-09-15 12:43:00,2.2873,2.28787,2.28713,2.28781,53799999.0
2005-09-15 12:44:00,2.28762,2.2877,2.28719,2.28742,51400000.0
2005-09-15 12:45:00,2.28745,2.28755,2.28708,2.28753,33500000.0
2005-09-15 12:46:00,2.28707,2.2876,2.28704,2.28727,30500000.0
2005-09-15 12:47:00,2.28724,2.2873,2.28695,2.28695,59100000.0
2005-09-15 12:48:00,2.28667,2.28722,2.28648,2.28682,50900000.0
2005-09-15 12:49:00,2.28724,2.28724,2.2863,2.28684,37000000.0
2005-09-15 12:50:00,2.28694,2.28694,2.28634,2.28674,32800000.0
2005-09-15 12:51:00,2.2869,2.2872,2.28637,2.28683,42900000.0
2005-09-15 12:52:00,2.28743,2.28743,2.28651,2.28688,41300000.0
2005-09-15 12:53:00,2.28662,2.28708,2.28622,2.28693,60200000.0
2005-09-15 12:54:00,2.28653,2.287,2.28637,2.28662,75900001.0
2005-09-15 12:55:00,2.2869,2.2869,2.28612,2.28626,30800000.0
2005-09-15 12:56:00,2.28651,2.28684,2.28591,2.28613,31100000.0
2005-09-15 12:57:00,2.28629,2.28639,2.28573,2.28592,36700000.0
2005-09-15 12:58:00,2.2863,2.28645,2.28589,2.28645,50300000.0
2005-09-15 12:59:00,2.28628,2.28744,2.28617,2.28744,49700001.0
2005-09-15 13:00:00,2.2876,2.28762,2.28671,2.28723,47600000.0
2005-09-15 13:01:00,2.28745,2.28747,2.28631,2.28661,47800000.0
2005-09-15 13:02:00,2.28706,2.28714,2.28629,2.28681,49700000.0
2005-09-15 13:03:00,2.2866,2.28735,2.2866,2.28707,26500000.0
2005-09-15 13:04:00,2.28709,2.28715,2.28625,2.28664,40400000.0
2005-09-15 13:05:00,2.2867,2.28718,2.28645,2.28693,35800000.0
2005-09-15 13:06:00,2.28686,2.2869,2.28644,2.28663,42100000.0
2005-09-15 13:07:00,2.28648,2.28674,2.28623,2.28644,48600000.0
2005-09-15 13:08:00,2.28679,2.28694,2.28612,2.28612,26200000.0
2005-09-15 13:09:00,2.28605,2.2863,2.28571,2.28611,21500000.0
2005-09-15 13:10:00,2.28594,2.2862,2.28544,2.28609,41800000.0
2005-09-15 13:11:00,2.28625,2.28625,2.28534,2.28539,30400000.0
2005-09-15 13:12:00,2.28592,2.28597,2.28533,2.28539,48200000.0
2005-09-15 13:13:00,2.28585,2.28608,2.28532,2.28593,41100000.0
2005-09-15 13:14:00,2.28597,2.28611,2.28557,2.28583,41700000.0
2005-09-15 13:15:00,2.28588,2.28619,2.28525,2.28619,49400000.0
2005-09-15 13:16:00,2.28602,2.28612,2.2848,2.2848,38400000.0
2005-09-15 13:17:00,2.28579,2.28583,2.28494,2.28494,22800000.0
2005-09-15 13:18:00,2.28467,2.28529,2.28467,2.28521,58700000.0
2005-09-15 13:19:00,2.2857,2.28621,2.28525,2.28569,54900000.0
2005-09-15 13:20:00,2.28572,2.28572,2.28493,2.28525,45400000.0
2005-09-15 13:21:00,2.28607,2.28681,2.28503,2.28521,42400000.0
2005-09-15 13:22:00,2.28431,2.28524,2.28426,2.28492,32100000.0
2005-09-15 13:23:00,2.28471,2.285,2.28456,2.28464,41300000.0
2005-09-15 13:24:00,2.28487,2.2854,2.28464,2.28529,20900000.0
2005-09-15 13:25:00,2.28545,2.2857,2.28504,2.28515,42400000.0
2005-09-15 13:26:00,2.28509,2.28519,2.28458,2.28484,17800000.0
2005-09-15 13:27:00,2.28504,2.28526,2.28438,2.28452,30400000.0
2005-09-15 13:28:00,2.28468,2.28501,2.28435,2.28499,14900000.0
2005-09-15 13:29:00,2.28473,2.28501,2.28448,2.28468,33200000.0
2005-09-15 13:30:00,2.28513,2.2853,2.28462,2.28463,42700000.0
2005-09-15 13:31:00,2.28481,2.28553,2.28481,2.28547,39200000.0
2005-09-15 13:32:00,2.28525,2.28541,2.28496,2.28508,48500000.0
2005-09-15 13:33:00,2.28505,2.28552,2.285,2.28521,32500000.0
2005-09-15 13:34:00,2.28524,2.28563,2.28482,2.28503,48200000.0
2005-09-15 13:35:00,2.28513,2.28523,2.28478,2.28497,42300000.0
2005-09-15 13:36:00,2.28597,2.28597,2.28476,2.28504,48800000.0
2005-09-15 13:37:00,2.28519,2.28539,2.28471,2.28494,29600000.0
2005-09-15 13:38:00,2.28468,2.28532,2.28448,2.28497,41700000.0
2005-09-15 13:39:00,2.28477,2.28506,2.28438,2.28481,55800000.0
2005-09-15 13:40:00,2.28507,2.28518,2.28471,2.28506,33000000.0
2005-09-15 13:41:00,2.28534,2.28542,2.28473,2.28515,38500000.0
2005-09-15 13:42:00,2.2847,2.28543,2.2847,2.28539,36400000.0
2005-09-15 13:43:00,2.2846,2.28535,2.2846,2.28484,27400000.0
2005-09-15 13:44:00,2.28522,2.28522,2.28423,2.28472,61699998.0
2005-09-15 13:45:00,2.2847,2.285,2.28424,2.28491,25900000.0
2005-09-15 13:46:00,2.28457,2.28477,2.28431,2.28456,38700000.0
2005-09-15 13:47:00,2.28478,2.28482,2.2843,2.28469,24400000.0
2005-09-15 13:48:00,2.28539,2.28547,2.2842,2.28434,25600000.0
2005-09-15 13:49:00,2.28487,2.28487,2.2843,2.28463,35400000.0
2005-09-15 13:50:00,2.28433,2.28472,2.28413,2.28472,53200000.0
2005-09-15 13:51:00,2.28455,2.28504,2.28432,2.28469,41600000.0
2005-09-15 13:52:00,2.28464,2.28482,2.28411,2.28482,55100000.0
2005-09-15 13:53:00,2.28455,2.28472,2.28425,2.28468,42000000.0
2005-09-15 13:54:00,2.28422,2.28466,2.28406,2.28466,33800000.0
2005-09-15 13:55:00,2.28452,2.28472,2.28376,2.28434,33200000.0
2005-09-15 13:56:00,2.28452,2.28461,2.2841,2.2844,25500000.0
2005-09-15 13:57:00,2.28438,2.28455,2.28392,2.2845,45300000.0
2005-09-15 13:58:00,2.2844,2.28468,2.28412,2.28456,34000000.0
2005-09-15 13:59:00,2.28436,2.2844,2.28387,2.28413,22400000.0
2005-09-15 14:00:00,2.2843,2.28479,2.28382,2.28394,40200000.0
2005-09-15 14:01:00,2.28377,2.28422,2.28352,2.28414,24800000.0
2005-09-15 14:02:00,2.284,2.28418,2.28368,2.28368,20900000.0
2005-09-15 14:03:00,2.28405,2.28456,2.28375,2.28443,29200000.0
2005-09-15 14:04:00,2.2846,2.28518,2.2844,2.28518,49400001.0
2005-09-15 14:05:00,2.28563,2.28596,2.28524,2.28588,35600000.0
2005-09-15 14:06:00,2.28574,2.28615,2.28554,2.28594,50000000.0
2005-09-15 14:07:00,2.28563,2.286,2.28544,2.28596,30400000.0
2005-09-15 14:08:00,2.2858,2.28628,2.28545,2.28583,27000000.0
2005-09-15 14:09:00,2.28616,2.28628,2.2854,2.28559,29400000.0
2005-09-15 14:10:00,2.28545,2.28604,2.28508,2.28593,56000000.0
2005-09-15 14:11:00,2.2858,2.28615,2.28552,2.28587,51900000.0
2005-09-15 14:12:00,2.28655,2.28655,2.28566,2.28598,44600000.0
2005-09-15 14:13:00,2.28623,2.28651,2.28593,2.28647,37100000.0
2005-09-15 14:14:00,2.2862,2.28647,2.28589,2.2864,30000000.0
2005-09-15 14:15:00,2.28637,2.28653,2.28585,2.28611,25800000.0
2005-09-15 14:16:00,2.28617,2.28625,2.28548,2.28605,38800000.0
2005-09-15 14:17:00,2.28664,2.28693,2.28651,2.28681,18000000.0
2005-09-15 14:18:00,2.28727,2.28733,2.28635,2.28705,48400000.0
2005-09-15 14:19:00,2.2871,2.28753,2.28691,2.28734,41400000.0
2005-09-15 14:20:00,2.28799,2.28809,2.28712,2.28797,39800000.0
2005-09-15 14:21:00,2.28817,2.28841,2.28783,2.28841,42200000.0
2005-09-15 14:22:00,2.28866,2.28904,2.28812,2.2885,16800000.0
2005-09-15 14:23:00,2.28875,2.28883,2.28814,2.2888,39000000.0
2005-09-15 14:24:00,2.28771,2.28887,2.28771,2.28881,41100000.0
2005-09-15 14:25:00,2.28822,2.28891,2.28792,2.28891,36600000.0
2005-09-15 14:26:00,2.28897,2.28906,2.28799,2.28885,51100000.0
2005-09-15 14:27:00,2.28858,2.28887,2.28809,2.28855,27200000.0
2005-09-15 14:28:00,2.28814,2.2889,2.288,2.28873,31400000.0
2005-09-15 14:29:00,2.28884,2.28938,2.2874,2.28938,55500000.0
2005-09-15 14:30:00,2.28935,2.29021,2.2892,2.2898,35400000.0
2005-09-15 14:31:00,2.29007,2.29012,2.28873,2.28921,41600000.0
2005-09-15 14:32:00,2.29015,2.29018,2.28895,2.28994,50900000.0
2005-09-15 14:33:00,2.29029,2.29032,2.28929,2.28994,29400000.0
2005-09-15 14:34:00,2.29042,2.291,2.29029,2.29086,29900000.0
2005-09-15 14:35:00,2.29088,2.29142,2.29058,2.29108,29200000.0
2005-09-15 14:36:00,2.29088,2.29114,2.29057,2.29094,25000000.0
2005-09-15 14:37:00,2.29067,2.291,2.29035,2.29058,55700000.0
2005-09-15 14:38:00,2.29045,2.29158,2.29045,2.29137,25000000.0
2005-09-15 14:39:00,2.29095,2.29168,2.29083,2.29168,34600000.0
2005-09-15 14:40:00,2.29168,2.29206,2.29143,2.29162,37000000.0
2005-09-15 14:41:00,2.29176,2.29191,2.29152,2.29154,33600000.0
2005-09-15 14:42:00,2.29148,2.29148,2.29093,2.29121,31300000.0
2005-09-15 14:43:00,2.29135,2.29135,2.29036,2.2909,29300000.0
2005-09-15 14:44:00,2.29071,2.2911,2.29062,2.2911,24200000.0
2005-09-15 14:45:00,2.29047,2.29085,2.28981,2.29032,41500000.0
2005-09-15 14:46:00,2.29086,2.29104,2.29023,2.29035,19500000.0
2005-09-15 14:47:00,2.29063,2.2908,2.29041,2.29041,19900000.0
2005-09-15 14:48:00,2.29032,2.29062,2.29001,2.29056,37300000.0
2005-09-15 14:49:00,2.29075,2.29078,2.29019,2.29046,44800000.0
2005-09-15 14:50:00,2.29076,2.29103,2.29041,2.29092,47300000.0
2005-09-15 14:51:00,2.29105,2.29108,2.29058,2.29074,32200000.0
2005-09-15 14:52:00,2.29105,2.29111,2.29051,2.29088,47200000.0
2005-09-15 14:53:00,2.29063,2.29105,2.29049,2.29087,35900000.0
2005-09-15 14:54:00,2.29048,2.2909,2.2903,2.2906,53100000.0
2005-09-15 14:55:00,2.28996,2.2903,2.2888,2.2888,34700000.0
2005-09-15 14:56:00,2.28957,2.29037,2.2892,2.29025,38100000.0
2005-09-15 14:57:00,2.28989,2.29026,2.28978,2.29022,37400000.0
2005-09-15 14:58:00,2.2897,2.29021,2.28958,2.29015,37000000.0
2005-09-15 14:59:00,2.29015,2.29037,2.28993,2.29008,25200000.0
2005-09-15 15:00:00,2.29038,2.29054,2.28963,2.29013,43000000.0
2005-09-15 15:01:00,2.28986,2.29019,2.28964,2.2899,34500000.0
2005-09-15 15:02:00,2.28973,2.29016,2.28921,2.29016,22000000.0
2005-09-15 15:03:00,2.29022,2.29042,2.28947,2.28998,49300000.0
2005-09-15 15:04:00,2.29072,2.29072,2.28934,2.29007,44000000.0
2005-09-15 15:05:00,2.28996,2.29024,2.28976,2.29022,39800000.0
2005-09-15 15:06:00,2.29008,2.29049,2.29008,2.29028,29200000.0
2005-09-15 15:07:00,2.29042,2.29055,2.28964,2.29007,30300000.0
2005-09-15 15:08:00,2.29015,2.2904,2.28973,2.2904,26300000.0
2005-09-15 15:09:00,2.2905,2.29068,2.29011,2.29034,39200000.0
2005-09-15 15:10:00,2.2902,2.29039,2.28969,2.29002,34600000.0
2005-09-15 15:11:00,2.29012,2.29026,2.28962,2.28977,40800000.0
2005-09-15 15:12:00,2.28944,2.29008,2.28936,2.28981,22600000.0
2005-09-15 15:13:00,2.29047,2.29047,2.28957,2.28992,24200000.0
2005-09-15 15:14:00,2.29035,2.29073,2.29001,2.29073,33100000.0
2005-09-15 15:15:00,2.29078,2.29114,2.29052,2.29106,33500000.0
2005-09-15 15:16:00,2.29104,2.29117,2.29078,2.29109,35300000.0
2005-09-15 15:17:00,2.29095,2.29119,2.29028,2.29085,53200000.0
2005-09-15 15:18:00,2.29049,2.291,2.29025,2.291,46300000.0
2005-09-15 15:19:00,2.29124,2.29132,2.29032,2.2907,44900000.0
2005-09-15 15:20:00,2.29031,2.29071,2.28994,2.2906,47700000.0
2005-09-15 15:21:00,2.29058,2.29069,2.29001,2.29019,43300000.0
2005-09-15 15:22:00,2.29035,2.29063,2.28927,2.28959,37300000.0
2005-09-15 15:23:00,2.28932,2.28977,2.2889,2.28933,26900000.0
2005-09-15 15:24:00,2.2892,2.28964,2.28847,2.28853,23900000.0
2005-09-15 15:25:00,2.28874,2.28952,2.28847,2.28952,43000000.0
2005-09-15 15:26:00,2.28949,2.28959,2.28891,2.28918,61899998.0
2005-09-15 15:27:00,2.28922,2.28947,2.28882,2.28946,28200000.0
2005-09-15 15:28:00,2.28932,2.28971,2.2891,2.28947,40700000.0
2005-09-15 15:29:00,2.28903,2.28954,2.28833,2.28949,34900000.0
2005-09-15 15:30:00,2.28952,2.2898,2.28916,2.28945,31900000.0
2005-09-15 15:31:00,2.28953,2.28984,2.28926,2.28973,44900000.0
2005-09-15 15:32:00,2.2898,2.29016,2.28956,2.29016,36400000.0
2005-09-15 15:33:00,2.28976,2.29065,2.28967,2.29032,45500000.0
2005-09-15 15:34:00,2.29007,2.29031,2.28969,2.28969,33000000.0
2005-09-15 15:35:00,2.28946,2.2897,2.28896,2.28913,71900001.0
2005-09-15 15:36:00,2.28913,2.28971,2.28905,2.28964,57000000.0
2005-09-15 15:37:00,2.28937,2.29023,2.28924,2.28988,34200000.0
2005-09-15 15:38:00,2.28998,2.29019,2.28965,2.28965,48400000.0
2005-09-15 15:39:00,2.29027,2.29027,2.28947,2.28998,28800000.0
2005-09-15 15:40:00,2.29024,2.29027,2.28964,2.29023,43800000.0
2005-09-15 15:41:00,2.29054,2.29076,2.28947,2.29076,43900000.0
2005-09-15 15:42:00,2.29018,2.29096,2.29001,2.29091,38000000.0
2005-09-15 15:43:00,2.29031,2.29053,2.28988,2.29036,43700000.0
2005-09-15 15:44:00,2.28958,2.28994,2.28936,2.2895,40100000.0
2005-09-15 15:45:00,2.2896,2.2898,2.28915,2.28967,50400000.0
2005-09-15 15:46:00,2.28944,2.28984,2.28903,2.28946,36700000.0
2005-09-15 15:47:00,2.28955,2.28987,2.28852,2.28867,46500000.0
2005-09-15 15:48:00,2.2888,2.28916,2.28861,2.28915,39000000.0
2005-09-15 15:49:00,2.2891,2.28949,2.28874,2.289,60500000.0
2005-09-15 15:50:00,2.28883,2.28922,2.2883,2.28843,40000000.0
2005-09-15 15:51:00,2.288,2.2885,2.28758,2.28825,24700000.0
2005-09-15 15:52:00,2.28818,2.28896,2.28792,2.28896,34500000.0
2005-09-15 15:53:00,2.28858,2.2893,2.28843,2.28926,46099999.0
2005-09-15 15:54:00,2.28914,2.28921,2.28863,2.28912,33100000.0
2005-09-15 15:55:00,2.28957,2.28959,2.28882,2.28936,44600000.0
2005-09-15 15:56:00,2.2895,2.29011,2.2895,2.28989,36500000.0
2005-09-15 15:57:00,2.28999,2.29,2.28956,2.28976,41800000.0
2005-09-15 15:58:00,2.28981,2.29019,2.28965,2.2901,26600000.0
2005-09-15 15:59:00,2.28987,2.29021,2.28941,2.28987,21800000.0
2005-09-15 16:00:00,2.2898,2.29035,2.28955,2.29022,50500000.0
2005-09-15 16:01:00,2.29017,2.29018,2.28943,2.2897,34900000.0
2005-09-15 16:02:00,2.28929,2.28992,2.28923,2.28988,43100000.0
2005-09-15 16:03:00,2.28976,2.29023,2.28916,2.29023,44800000.0
2005-09-15 16:04:00,2.28946,2.29013,2.28928,2.28971,47900000.0
2005-09-15 16:05:00,2.29008,2.29008,2.28938,2.2897,22900000.0
2005-09-15 16:06:00,2.2891,2.28971,2.28907,2.28942,30000000.0
2005-09-15 16:07:00,2.28967,2.28967,2.28878,2.28933,29800000.0
2005-09-15 16:08:00,2.28926,2.29,2.28925,2.28994,32500000.0
2005-09-15 16:09:00,2.28982,2.2901,2.28946,2.2901,43800000.0
2005-09-15 16:10:00,2.29009,2.29015,2.28984,2.29001,34400000.0
2005-09-15 16:11:00,2.28996,2.28996,2.28931,2.28987,62800001.0
2005-09-15 16:12:00,2.28935,2.2898,2.28916,2.28944,28000000.0
2005-09-15 16:13:00,2.28977,2.28993,2.28918,2.2894,44700000.0
2005-09-15 16:14:00,2.28976,2.28983,2.28902,2.28906,43100000.0
2005-09-15 16:15:00,2.28848,2.28995,2.28848,2.28975,42100000.0
2005-09-15 16:16:00,2.28946,2.28999,2.28935,2.28993,24300000.0
2005-09-15 16:17:00,2.28995,2.29007,2.28937,2.29007,24900000.0
2005-09-15 16:18:00,2.29019,2.29019,2.28963,2.29012,35000000.0
2005-09-15 16:19:00,2.2904,2.29042,2.28973,2.28974,25100000.0
2005-09-15 16:20:00,2.29027,2.29038,2.28981,2.29004,25800000.0
2005-09-15 16:21:00,2.28975,2.29021,2.2895,2.29004,36100000.0
2005-09-15 16:22:00,2.29029,2.2905,2.28965,2.29009,37600000.0
2005-09-15 16:23:00,2.28987,2.29046,2.28974,2.29041,36300000.0
2005-09-15 16:24:00,2.28993,2.2904,2.28963,2.29017,36700000.0
2005-09-15 16:25:00,2.29069,2.29069,2.28997,2.29045,25400000.0
2005-09-15 16:26:00,2.29047,2.29056,2.29001,2.2905,34700000.0
2005-09-15 16:27:00,2.2906,2.2906,2.28998,2.29033,42100000.0
2005-09-15 16:28:00,2.29047,2.29074,2.2901,2.29074,42600000.0
2005-09-15 16:29:00,2.29041,2.29061,2.29026,2.29052,29400000.0
2005-09-15 16:30:00,2.2905,2.29061,2.29008,2.29025,42500000.0
2005-09-15 16:31:00,2.29018,2.29038,2.28973,2.29019,57000000.0
2005-09-15 16:32:00,2.28994,2.29056,2.2897,2.29049,56599998.0
2005-09-15 16:33:00,2.29035,2.29059,2.29033,2.29052,39100000.0
2005-09-15 16:34:00,2.29008,2.29103,2.29008,2.29103,29200000.0
2005-09-15 16:35:00,2.29082,2.29108,2.29058,2.29106,45000000.0
2005-09-15 16:36:00,2.29067,2.29084,2.29046,2.29072,37100000.0
2005-09-15 16:37:00,2.29062,2.29102,2.29042,2.291,25300000.0
2005-09-15 16:38:00,2.29146,2.29155,2.29065,2.29065,48300000.0
2005-09-15 16:39:00,2.2906,2.2907,2.29005,2.29005,37400000.0
2005-09-15 16:40:00,2.29055,2.29055,2.28965,2.28994,24600000.0
2005-09-15 16:41:00,2.28963,2.2902,2.28946,2.29004,35800000.0
2005-09-15 16:42:00,2.29009,2.29032,2.28974,2.28996,50200000.0
2005-09-15 16:43:00,2.29027,2.29027,2.28952,2.28984,34000000.0
2005-09-15 16:44:00,2.28981,2.28992,2.28937,2.28978,29900000.0
2005-09-15 16:45:00,2.28979,2.28993,2.28928,2.28959,48600000.0
2005-09-15 16:46:00,2.28883,2.2894,2.28851,2.28912,32000000.0
2005-09-15 16:47:00,2.28899,2.28899,2.2885,2.2887,59300001.0
2005-09-15 16:48:00,2.2887,2.28874,2.28803,2.28819,30600000.0
2005-09-15 16:49:00,2.28832,2.28832,2.2874,2.28799,53400000.0
2005-09-15 16:50:00,2.28812,2.28815,2.28737,2.28757,40100000.0
2005-09-15 16:51:00,2.28787,2.28808,2.28708,2.28719,39899999.0
2005-09-15 16:52:00,2.28728,2.2876,2.287,2.28759,47400000.0
2005-09-15 16:53:00,2.28681,2.2876,2.28672,2.28754,40600000.0
2005-09-15 16:54:00,2.28735,2.28779,2.28727,2.28779,51700000.0
2005-09-15 16:55:00,2.28763,2.28819,2.28761,2.28796,38500000.0
2005-09-15 16:56:00,2.28797,2.28817,2.2876,2.28778,26700000.0
2005-09-15 16:57:00,2.28785,2.28793,2.28703,2.28724,28800000.0
2005-09-15 16:58:00,2.2874,2.28753,2.28681,2.28683,32600000.0
2005-09-15 16:59:00,2.28649,2.28715,2.2864,2.28672,39100000.0
2005-09-15 17:00:00,2.28695,2.2873,2.28639,2.2873,41400000.0
2005-09-15 17:01:00,2.28712,2.28721,2.28656,2.28687,36700000.0
2005-09-15 17:02:00,2.2863,2.28703,2.2863,2.28693,34900000.0
2005-09-15 17:03:00,2.28674,2.28709,2.28641,2.28692,52600000.0
2005-09-15 17:04:00,2.28688,2.28716,2.28646,2.28671,54600000.0
2005-09-15 17:05:00,2.28646,2.28739,2.28616,2.28719,43600000.0
2005-09-15 17:06:00,2.28743,2.28758,2.28698,2.2874,41800000.0
2005-09-15 17:07:00,2.28718,2.28772,2.28695,2.28751,32100000.0
2005-09-15 17:08:00,2.2874,2.28752,2.28714,2.28722,25700000.0
2005-09-15 17:09:00,2.28703,2.28741,2.28678,2.28707,28500000.0
2005-09-15 17:10:00,2.28754,2.28756,2.28685,2.28718,21900000.0
2005-09-15 17:11:00,2.28745,2.28758,2.28659,2.28706,22800000.0
2005-09-15 17:12:00,2.2868,2.28748,2.28644,2.28748,67000000.0
2005-09-15 17:13:00,2.28703,2.28753,2.28677,2.28719,42800000.0
2005-09-15 17:14:00,2.28742,2.28747,2.28713,2.2874,45600000.0
2005-09-15 17:15:00,2.2875,2.28761,2.2871,2.28751,21600000.0
2005-09-15 17:16:00,2.28752,2.28756,2.28687,2.28742,26800000.0
2005-09-15 17:17:00,2.2873,2.28745,2.28704,2.28717,37400000.0
2005-09-15 17:18:00,2.28725,2.28726,2.28652,2.28652,31800000.0
2005-09-15 17:19:00,2.28663,2.28721,2.28641,2.28706,34000000.0
2005-09-15 17:20:00,2.28707,2.28713,2.28641,2.2869,39400000.0
2005-09-15 17:21:00,2.28727,2.28742,2.28657,2.287,39200000.0
2005-09-15 17:22:00,2.28714,2.28735,2.28661,2.28716,40800000.0
2005-09-15 17:23:00,2.2869,2.28779,2.28669,2.28779,32800000.0
2005-09-15 17:24:00,2.28781,2.28788,2.28708,2.2875,40400000.0
2005-09-15 17:25:00,2.2876,2.28794,2.28742,2.28756,48500000.0
2005-09-15 17:26:00,2.28704,2.28751,2.28673,2.28741,32600000.0
2005-09-15 17:27:00,2.28757,2.28768,2.28657,2.28711,39800000.0
2005-09-15 17:28:00,2.28686,2.28755,2.28668,2.28743,23700000.0
2005-09-15 17:29:00,2.28717,2.28742,2.28686,2.28731,48800000.0
2005-09-15 17:30:00,2.28765,2.28775,2.28691,2.28731,48300000.0
2005-09-15 17:31:00,2.28736,2.2881,2.28713,2.2881,33300000.0
2005-09-15 17:32:00,2.28783,2.28786,2.28734,2.28745,36000000.0
2005-09-15 17:33:00,2.28797,2.28826,2.28756,2.28792,19900000.0
2005-09-15 17:34:00,2.28804,2.28811,2.28729,2.28729,35400000.0
2005-09-15 17:35:00,2.2874,2.288,2.28715,2.28761,33400000.0
2005-09-15 17:36:00,2.28753,2.2877,2.28705,2.28735,52400000.0
2005-09-15 17:37:00,2.28754,2.2877,2.28703,2.28703,33800000.0
2005-09-15 17:38:00,2.28732,2.28754,2.28708,2.28754,33800000.0
2005-09-15 17:39:00,2.28758,2.28763,2.28709,2.28737,37000000.0
2005-09-15 17:40:00,2.28805,2.28809,2.28744,2.28794,45100000.0
2005-09-15 17:41:00,2.28804,2.28804,2.28724,2.28724,24000000.0
2005-09-15 17:42:00,2.28783,2.2882,2.28749,2.28767,26600000.0
2005-09-15 17:43:00,2.28772,2.28806,2.28746,2.28798,44400000.0
2005-09-15 17:44:00,2.28801,2.28817,2.28734,2.28776,57100000.0
2005-09-15 17:45:00,2.28796,2.28831,2.28783,2.2882,30700000.0
2005-09-15 17:46:00,2.28785,2.28827,2.28772,2.28827,46000000.0
2005-09-15 17:47:00,2.28822,2.28856,2.28804,2.28805,27200000.0
2005-09-15 17:48:00,2.28786,2.28872,2.2878,2.28872,48600000.0
2005-09-15 17:49:00,2.28794,2.28874,2.2878,2.28856,34300000.0
2005-09-15 17:50:00,2.28814,2.28889,2.28802,2.28889,50400000.0
2005-09-15 17:51:00,2.28864,2.28874,2.28811,2.28857,31100000.0
2005-09-15 17:52:00,2.28874,2.28898,2.28848,2.28898,32900000.0
2005-09-15 17:53:00,2.28903,2.28928,2.28869,2.28914,43800000.0
2005-09-15 17:54:00,2.28867,2.28931,2.28853,2.28916,34600000.0
2005-09-15 17:55:00,2.28882,2.28947,2.28864,2.28947,37300000.0
2005-09-15 17:56:00,2.28915,2.2893,2.28872,2.28872,52700000.0
2005-09-15 17:57:00,2.28855,2.28998,2.28852,2.28942,35800000.0
2005-09-15 17:58:00,2.28907,2.28939,2.28872,2.28908,25500000.0
2005-09-15 17:59:00,2.2892,2.28977,2.28894,2.28966,38100000.0
2005-09-15 18:00:00,2.28943,2.28972,2.28908,2.28965,29600000.0
2005-09-15 18:01:00,2.28946,2.29008,2.28899,2.28932,306100000.0
2005-09-15 18:02:00,2.28887,2.28925,2.28774,2.28837,327100000.0
2005-09-15 18:03:00,2.28831,2.28893,2.28777,2.28884,466000001.0
2005-09-15 18:04:00,2.28889,2.28909,2.28818,2.28854,300900000.0
2005-09-15 18:05:00,2.28869,2.28882,2.2875,2.28835,234700000.0
2005-09-15 18:06:00,2.28804,2.2885,2.28745,2.28832,463799999.0
2005-09-15 18:07:00,2.28821,2.28858,2.28758,2.28817,453400000.0
2005-09-15 18:08:00,2.28805,2.28816,2.28696,2.28764,452000000.0
2005-09-15 18:09:00,2.28772,2.2883,2.28704,2.28775,254200000.0
2005-09-15 18:10:00,2.28791,2.28874,2.28768,2.2884,272300000.0
2005-09-15 18:11:00,2.28862,2.28898,2.28807,2.28868,217700000.0
2005-09-15 18:12:00,2.28887,2.28943,2.2878,2.28873,183799999.0
2005-09-15 18:13:00,2.28893,2.28918,2.28766,2.28834,166000000.0
2005-09-15 18:14:00,2.28842,2.28889,2.28761,2.28806,339099999.0
2005-09-15 18:15:00,2.28822,2.28895,2.28794,2.28895,323399999.0
2005-09-15 18:16:00,2.28885,2.28893,2.28821,2.28864,354000001.0
2005-09-15 18:17:00,2.28819,2.28867,2.28731,2.2882,236100000.0
2005-09-15 18:18:00,2.28814,2.28867,2.28774,2.28828,159200000.0
2005-09-15 18:19:00,2.28826,2.28874,2.28766,2.28834,271300001.0
2005-09-15 18:20:00,2.28833,2.28866,2.28755,2.28797,191000000.0
2005-09-15 18:21:00,2.28805,2.28845,2.28729,2.28818,226800000.0
2005-09-15 18:22:00,2.28822,2.28822,2.28683,2.288,202900000.0
2005-09-15 18:23:00,2.28792,2.28814,2.28671,2.28748,356700000.0
2005-09-15 18:24:00,2.2871,2.28825,2.2869,2.28804,361899999.0
2005-09-15 18:25:00,2.2883,2.2883,2.28718,2.28762,366800000.0
2005-09-15 18:26:00,2.28753,2.28801,2.28701,2.28751,339800000.0
2005-09-15 18:27:00,2.28753,2.28789,2.28688,2.28773,293500001.0
2005-09-15 18:28:00,2.28773,2.28802,2.28697,2.28797,215500001.0
2005-09-15 18:29:00,2.28764,2.28796,2.28693,2.2878,247900000.0
2005-09-15 18:30:00,2.28823,2.28823,2.28734,2.28793,234600000.0
2005-09-15 18:31:00,2.28795,2.28836,2.28755,2.28803,175100000.0
2005-09-15 18:32:00,2.28818,2.28828,2.2876,2.288,124500000.0
2005-09-15 18:33:00,2.288,2.28859,2.28771,2.2884,294300000.0
2005-09-15 18:34:00,2.2883,2.2887,2.28786,2.28858,368400000.0
2005-09-15 18:35:00,2.28851,2.28886,2.28804,2.28823,165200000.0
2005-09-15 18:36:00,2.2882,2.28897,2.28797,2.28863,73500000.0
2005-09-15 18:37:00,2.28807,2.28867,2.28781,2.28867,108199999.0
2005-09-15 18:38:00,2.28861,2.28899,2.28742,2.28881,86000000.0
2005-09-15 18:39:00,2.2888,2.28909,2.288,2.28871,196900000.0
2005-09-15 18:40:00,2.28855,2.28908,2.28819,2.28819,273500000.0
2005-09-15 18:41:00,2.28816,2.28861,2.28813,2.28844,132600000.0
2005-09-15 18:42:00,2.28822,2.28923,2.28816,2.28903,77100000.0
2005-09-15 18:43:00,2.28914,2.28941,2.28876,2.28895,82200000.0
2005-09-15 18:44:00,2.28944,2.28944,2.28863,2.28863,138500000.0
2005-09-15 18:45:00,2.28905,2.28927,2.2887,2.28915,91000000.0
2005-09-15 18:46:00,2.28923,2.28934,2.28854,2.28908,20000000.0
2005-09-15 18:47:00,2.28902,2.28911,2.28876,2.28908,34500000.0
2005-09-15 18:48:00,2.28893,2.28923,2.28829,2.28841,78500000.0
2005-09-15 18:49:00,2.28881,2.28884,2.28842,2.28877,35600000.0
2005-09-15 18:50:00,2.28848,2.2888,2.28826,2.2888,76000000.0
2005-09-15 18:51:00,2.2889,2.28904,2.28815,2.28884,123800000.0
2005-09-15 18:52:00,2.2888,2.28901,2.28831,2.28875,184500000.0
2005-09-15 18:53:00,2.28872,2.28919,2.28797,2.28898,140500000.0
2005-09-15 18:54:00,2.28887,2.28923,2.28836,2.28886,127200000.0
2005-09-15 18:55:00,2.28881,2.28913,2.28826,2.28858,135200000.0
2005-09-15 18:56:00,2.28853,2.28898,2.2884,2.28891,61800000.0
2005-09-15 18:57:00,2.28887,2.28912,2.28834,2.28875,102500000.0
2005-09-15 18:58:00,2.28887,2.28913,2.28847,2.28863,208000000.0
2005-09-15 18:59:00,2.28904,2.28915,2.28829,2.28915,201300001.0
2005-09-15 19:00:00,2.28895,2.28964,2.28835,2.28898,87000000.0
2005-09-15 19:01:00,2.28881,2.28961,2.28881,2.28961,33800000.0
2005-09-15 19:02:00,2.28921,2.28951,2.28871,2.28871,167400000.0
2005-09-15 19:03:00,2.28942,2.28975,2.28882,2.28917,69900000.0
2005-09-15 19:04:00,2.28924,2.28932,2.28858,2.28918,31600000.0
2005-09-15 19:05:00,2.28939,2.28973,2.28839,2.28894,92999999.0
2005-09-15 19:06:00,2.28909,2.28946,2.28839,2.28911,227199999.0
2005-09-15 19:07:00,2.28896,2.28923,2.28863,2.28904,163200000.0
2005-09-15 19:08:00,2.28918,2.28935,2.28854,2.28935,202600000.0
2005-09-15 19:09:00,2.28925,2.28983,2.28867,2.28868,127100000.0
2005-09-15 19:10:00,2.28937,2.2895,2.28873,2.28937,101400000.0
2005-09-15 19:11:00,2.2893,2.2893,2.28847,2.28892,71500000.0
2005-09-15 19:12:00,2.28867,2.28912,2.28837,2.28912,41500000.0
2005-09-15 19:13:00,2.28891,2.28911,2.28848,2.2889,148800000.0
2005-09-15 19:14:00,2.28867,2.28915,2.28846,2.28915,86100000.0
2005-09-15 19:15:00,2.28906,2.28929,2.2887,2.28885,121800000.0
2005-09-15 19:16:00,2.2891,2.2893,2.28858,2.28898,33400000.0
2005-09-15 19:17:00,2.28919,2.28945,2.28875,2.28919,64500000.0
2005-09-15 19:18:00,2.28908,2.28932,2.28774,2.28892,94800000.0
2005-09-15 19:19:00,2.28865,2.28913,2.28836,2.28867,75300000.0
2005-09-15 19:20:00,2.28882,2.2891,2.2884,2.28888,130200000.0
2005-09-15 19:21:00,2.2888,2.28884,2.28826,2.28875,88200000.0
2005-09-15 19:22:00,2.28877,2.28903,2.28838,2.28884,53700000.0
2005-09-15 19:23:00,2.28852,2.28879,2.28793,2.2882,114800000.0
2005-09-15 19:24:00,2.28842,2.28852,2.28769,2.28852,88100000.0
2005-09-15 19:25:00,2.28823,2.28845,2.28756,2.28798,80899999.0
2005-09-15 19:26:00,2.28817,2.28832,2.28752,2.28775,134400000.0
2005-09-15 19:27:00,2.28772,2.28841,2.28748,2.28756,132600000.0
2005-09-15 19:28:00,2.28754,2.2881,2.28744,2.28775,60300000.0
2005-09-15 19:29:00,2.28801,2.2881,2.28735,2.28745,111300000.0
2005-09-15 19:30:00,2.2881,2.2881,2.28676,2.28803,181500000.0
2005-09-15 19:31:00,2.28786,2.28802,2.28756,2.28778,72900000.0
2005-09-15 19:32:00,2.2881,2.28833,2.28745,2.28767,154499999.0
2005-09-15 19:33:00,2.28776,2.28839,2.28755,2.28775,54900000.0
2005-09-15 19:34:00,2.2878,2.2884,2.28779,2.28825,103200000.0
2005-09-15 19:35:00,2.28831,2.28896,2.28786,2.28871,117299999.0
2005-09-15 19:36:00,2.28828,2.28861,2.28773,2.28835,136200000.0
2005-09-15 19:37:00,2.28822,2.28851,2.28794,2.28834,55100000.0
2005-09-15 19:38:00,2.28832,2.28847,2.28781,2.2881,36700000.0
2005-09-15 19:39:00,2.28811,2.28854,2.28782,2.28837,48200000.0
2005-09-15 19:40:00,2.28805,2.28866,2.28785,2.28837,121000000.0
2005-09-15 19:41:00,2.28789,2.28837,2.28756,2.28815,96600000.0
2005-09-15 19:42:00,2.2882,2.28915,2.28792,2.28883,74900000.0
2005-09-15 19:43:00,2.28879,2.28923,2.28852,2.28889,37300000.0
2005-09-15 19:44:00,2.2884,2.28868,2.28788,2.28842,73300000.0
2005-09-15 19:45:00,2.28805,2.28848,2.28784,2.28848,52800000.0
2005-09-15 19:46:00,2.28875,2.28893,2.28787,2.28797,78000000.0
2005-09-15 19:47:00,2.28805,2.2887,2.28783,2.2887,37600000.0
2005-09-15 19:48:00,2.28844,2.28892,2.28803,2.28867,68500000.0
2005-09-15 19:49:00,2.28857,2.2891,2.28821,2.28896,106500000.0
2005-09-15 19:50:00,2.2891,2.2894,2.2886,2.2894,73400000.0
2005-09-15 19:51:00,2.28975,2.29009,2.28938,2.28938,86500000.0
2005-09-15 19:52:00,2.28924,2.28978,2.28859,2.28859,51100000.0
2005-09-15 19:53:00,2.28883,2.28958,2.28883,2.2893,16100000.0
2005-09-15 19:54:00,2.28971,2.28972,2.28883,2.28937,72600000.0
2005-09-15 19:55:00,2.28933,2.28961,2.28911,2.28961,25600000.0
2005-09-15 19:56:00,2.28959,2.28962,2.28878,2.2892,66300000.0
2005-09-15 19:57:00,2.28921,2.28956,2.28854,2.28918,157399999.0
2005-09-15 19:58:00,2.2892,2.28965,2.28866,2.28928,116800000.0
2005-09-15 19:59:00,2.28906,2.28939,2.28837,2.28911,152900000.0
2005-09-15 20:00:00,2.28858,2.28928,2.28851,2.28883,75900000.0
2005-09-15 20:01:00,2.28888,2.2894,2.28871,2.28891,66400000.0
2005-09-15 20:02:00,2.28815,2.28924,2.28815,2.28896,47100000.0
2005-09-15 20:03:00,2.28886,2.28923,2.28873,2.28896,45600000.0
2005-09-15 20:04:00,2.2888,2.28885,2.28841,2.28841,32800000.0
2005-09-15 20:05:00,2.28915,2.28925,2.28892,2.28918,37700000.0
2005-09-15 20:06:00,2.28903,2.28973,2.28889,2.28959,27300000.0
2005-09-15 20:07:00,2.28962,2.28967,2.2886,2.28886,78900000.0
2005-09-15 20:08:00,2.28898,2.28959,2.28847,2.2887,70200000.0
2005-09-15 20:09:00,2.28872,2.28908,2.28849,2.28888,42600000.0
2005-09-15 20:10:00,2.28888,2.28907,2.28859,2.28875,23400000.0
2005-09-15 20:11:00,2.28906,2.28936,2.28838,2.28842,43900000.0
2005-09-15 20:12:00,2.289,2.28945,2.28832,2.2891,176400000.0
2005-09-15 20:13:00,2.289,2.28909,2.28775,2.28865,206600001.0
2005-09-15 20:14:00,2.28925,2.28933,2.28867,2.28897,111400000.0
2005-09-15 20:15:00,2.28918,2.28931,2.28844,2.28868,209500000.0
2005-09-15 20:16:00,2.28865,2.28931,2.28846,2.28878,139300000.0
2005-09-15 20:17:00,2.28874,2.28894,2.28805,2.2887,47300000.0
2005-09-15 20:18:00,2.28904,2.28943,2.2887,2.28898,50200000.0
2005-09-15 20:19:00,2.28895,2.28947,2.28857,2.2888,140700000.0
2005-09-15 20:20:00,2.28938,2.28941,2.28744,2.28847,207900000.0
2005-09-15 20:21:00,2.28885,2.28889,2.28816,2.28875,65900000.0
2005-09-15 20:22:00,2.2888,2.28888,2.28815,2.28839,74900000.0
2005-09-15 20:23:00,2.28847,2.28918,2.28819,2.28876,156300000.0
2005-09-15 20:24:00,2.28882,2.28887,2.28801,2.28818,30700000.0
2005-09-15 20:25:00,2.28825,2.28911,2.28821,2.28832,173100001.0
2005-09-15 20:26:00,2.28901,2.28909,2.28813,2.28878,136500000.0
2005-09-15 20:27:00,2.28859,2.28909,2.28806,2.28903,114300000.0
2005-09-15 20:28:00,2.28914,2.28926,2.28831,2.28894,232200000.0
2005-09-15 20:29:00,2.28913,2.28937,2.28829,2.28895,153700000.0
2005-09-15 20:30:00,2.28891,2.28919,2.28794,2.28886,320900000.0
2005-09-15 20:31:00,2.28853,2.28896,2.28808,2.28831,165600000.0
2005-09-15 20:32:00,2.28852,2.28875,2.28793,2.28871,379000000.0
2005-09-15 20:33:00,2.28859,2.28885,2.28803,2.28807,87500000.0
2005-09-15 20:34:00,2.28801,2.28855,2.28778,2.28814,80900000.0
2005-09-15 20:35:00,2.2882,2.28859,2.28779,2.28798,56100000.0
2005-09-15 20:36:00,2.28793,2.28862,2.28787,2.28862,44400000.0
2005-09-15 20:37:00,2.28856,2.28856,2.28793,2.28797,127800000.0
2005-09-15 20:38:00,2.28834,2.2887,2.28735,2.28735,201000000.0
2005-09-15 20:39:00,2.28743,2.28835,2.28737,2.2877,151500000.0
2005-09-15 20:40:00,2.28821,2.28846,2.28768,2.28781,179900000.0
2005-09-15 20:41:00,2.28818,2.28839,2.28752,2.2877,155300000.0
2005-09-15 20:42:00,2.28766,2.28849,2.28749,2.28797,72500000.0
2005-09-15 20:43:00,2.28791,2.2887,2.28749,2.28827,80100000.0
2005-09-15 20:44:00,2.28862,2.28877,2.28815,2.28845,214700000.0
2005-09-15 20:45:00,2.28833,2.28844,2.28767,2.28822,69800000.0
2005-09-15 20:46:00,2.28827,2.28838,2.28768,2.28788,35300000.0
2005-09-15 20:47:00,2.28762,2.28802,2.28741,2.28785,175100000.0
2005-09-15 20:48:00,2.28791,2.28825,2.28768,2.28798,233299998.0
2005-09-15 20:49:00,2.28801,2.28823,2.28754,2.28788,104100000.0
2005-09-15 20:50:00,2.28793,2.28853,2.28765,2.28781,150400000.0
2005-09-15 20:51:00,2.28766,2.2881,2.28714,2.28757,108300000.0
2005-09-15 20:52:00,2.28826,2.28826,2.28713,2.28767,125800000.0
2005-09-15 20:53:00,2.28772,2.28806,2.28715,2.2873,222500000.0
2005-09-15 20:54:00,2.28745,2.2879,2.2869,2.28759,166200001.0
2005-09-15 20:55:00,2.28757,2.28778,2.28693,2.28701,38400000.0
2005-09-15 20:56:00,2.28742,2.28774,2.28679,2.28691,258299999.0
2005-09-15 20:57:00,2.28692,2.28765,2.28671,2.28749,335600001.0
2005-09-15 20:58:00,2.28712,2.28805,2.28664,2.28744,201200000.0
2005-09-15 20:59:00,2.28798,2.2889,2.28746,2.28879,231800000.0
2005-09-15 21:00:00,2.28908,2.28931,2.28831,2.28849,242000000.0
2005-09-15 21:01:00,2.28847,2.28894,2.28806,2.28892,336400000.0
2005-09-15 21:02:00,2.28894,2.28894,2.28798,2.28849,105200000.0
2005-09-15 21:03:00,2.28806,2.28862,2.28766,2.28831,114800000.0
2005-09-15 21:04:00,2.28904,2.28906,2.28815,2.28855,41500000.0
2005-09-15 21:05:00,2.28829,2.28847,2.28789,2.28818,47400000.0
2005-09-15 21:06:00,2.28817,2.28832,2.2875,2.28805,59800000.0
2005-09-15 21:07:00,2.28776,2.28799,2.28764,2.28777,34800000.0
2005-09-15 21:08:00,2.2882,2.2883,2.28772,2.28772,30300000.0
2005-09-15 21:09:00,2.28796,2.2881,2.28759,2.28778,57300000.0
2005-09-15 21:10:00,2.28799,2.28807,2.28717,2.28775,97400000.0
2005-09-15 21:11:00,2.28773,2.28787,2.28699,2.28709,141300000.0
2005-09-15 21:12:00,2.28717,2.28751,2.28685,2.28712,43500000.0
2005-09-15 21:13:00,2.28728,2.28778,2.28672,2.28748,124500000.0
2005-09-15 21:14:00,2.28727,2.28769,2.28677,2.2876,175300000.0
2005-09-15 21:15:00,2.28768,2.28768,2.28672,2.28702,137000000.0
2005-09-15 21:16:00,2.28706,2.28773,2.28588,2.28664,110400000.0
2005-09-15 21:17:00,2.28669,2.28746,2.28587,2.2871,169900000.0
2005-09-15 21:18:00,2.28734,2.28738,2.28662,2.28711,159299999.0
2005-09-15 21:19:00,2.2872,2.28758,2.28691,2.28712,67800000.0
2005-09-15 21:20:00,2.28768,2.28783,2.28718,2.28738,204800000.0
2005-09-15 21:21:00,2.28762,2.28771,2.28713,2.28748,261299999.0
2005-09-15 21:22:00,2.28693,2.28773,2.2868,2.28701,148600000.0
2005-09-15 21:23:00,2.2871,2.28776,2.28696,2.28725,107100000.0
2005-09-15 21:24:00,2.28725,2.2876,2.28672,2.28742,77800000.0
2005-09-15 21:25:00,2.28719,2.28765,2.2869,2.28761,52900000.0
2005-09-15 21:26:00,2.28785,2.288,2.28723,2.2876,32900000.0
2005-09-15 21:27:00,2.28732,2.2882,2.28724,2.28802,57100000.0
2005-09-15 21:28:00,2.28864,2.28864,2.28741,2.2878,89600000.0
2005-09-15 21:29:00,2.2879,2.2882,2.2875,2.28768,49700000.0
2005-09-15 21:30:00,2.28765,2.28771,2.28742,2.28762,41000000.0
2005-09-15 21:31:00,2.28754,2.2877,2.28729,2.28743,24300000.0
2005-09-15 21:32:00,2.28731,2.28783,2.28668,2.28766,181900000.0
2005-09-15 21:33:00,2.28764,2.28793,2.28683,2.28743,78100000.0
2005-09-15 21:34:00,2.28767,2.28817,2.28704,2.28717,150099999.0
2005-09-15 21:35:00,2.28715,2.28778,2.28711,2.28729,50700000.0
2005-09-15 21:36:00,2.28744,2.28758,2.28711,2.28732,25800000.0
2005-09-15 21:37:00,2.28742,2.28793,2.28679,2.28793,45300000.0
2005-09-15 21:38:00,2.28779,2.28782,2.28739,2.28778,81500000.0
2005-09-15 21:39:00,2.28743,2.28786,2.28743,2.28768,27700000.0
2005-09-15 21:40:00,2.28792,2.28798,2.28719,2.28775,33200000.0
2005-09-15 21:41:00,2.28746,2.28801,2.28728,2.28796,30200000.0
2005-09-15 21:42:00,2.28742,2.28841,2.28718,2.28802,70400000.0
2005-09-15 21:43:00,2.28787,2.2881,2.28694,2.28783,115000000.0
2005-09-15 21:44:00,2.28825,2.28833,2.28698,2.2871,120500000.0
2005-09-15 21:45:00,2.28739,2.28797,2.28716,2.28718,72200000.0
2005-09-15 21:46:00,2.28724,2.28793,2.2871,2.28778,74600000.0
2005-09-15 21:47:00,2.2873,2.28779,2.28686,2.28697,106900000.0
2005-09-15 21:48:00,2.2869,2.28758,2.28672,2.28754,49500000.0
2005-09-15 21:49:00,2.28754,2.28755,2.28666,2.28741,75900000.0
2005-09-15 21:50:00,2.28727,2.28749,2.28686,2.28715,24000000.0
2005-09-15 21:51:00,2.28711,2.28744,2.28683,2.28696,39100000.0
2005-09-15 21:52:00,2.28756,2.28756,2.28642,2.28685,142400000.0
2005-09-15 21:53:00,2.28681,2.28693,2.28627,2.28632,40900000.0
2005-09-15 21:54:00,2.28699,2.28699,2.28663,2.28663,28500000.0
2005-09-15 21:55:00,2.28654,2.28682,2.28579,2.28658,79300000.0
2005-09-15 21:56:00,2.28659,2.2867,2.28584,2.2864,62100001.0
2005-09-15 21:57:00,2.28663,2.28674,2.28617,2.28657,23300000.0
2005-09-15 21:58:00,2.28633,2.28664,2.28603,2.28635,50000000.0
2005-09-15 21:59:00,2.28604,2.28652,2.28569,2.28626,182000000.0
2005-09-15 22:00:00,2.28607,2.28672,2.2855,2.28645,68100000.0
2005-09-15 22:01:00,2.2865,2.28666,2.28616,2.28632,78300000.0
2005-09-15 22:02:00,2.28695,2.287,2.28613,2.28643,93100000.0
2005-09-15 22:03:00,2.28632,2.28681,2.28597,2.28669,23600000.0
2005-09-15 22:04:00,2.28688,2.28723,2.28645,2.28699,81300000.0
2005-09-15 22:05:00,2.28675,2.28703,2.28598,2.28703,61300000.0
2005-09-15 22:06:00,2.28675,2.28735,2.2865,2.28708,46900000.0
2005-09-15 22:07:00,2.28726,2.2875,2.28691,2.28707,26400000.0
2005-09-15 22:08:00,2.28717,2.28737,2.28665,2.28666,28200000.0
2005-09-15 22:09:00,2.28725,2.2874,2.2866,2.28714,41700000.0
2005-09-15 22:10:00,2.28688,2.28772,2.28688,2.28754,21200000.0
2005-09-15 22:11:00,2.28767,2.28797,2.28736,2.28775,44100000.0
2005-09-15 22:12:00,2.28784,2.28836,2.28762,2.28775,96099999.0
2005-09-15 22:13:00,2.28786,2.28811,2.28757,2.28774,40500000.0
2005-09-15 22:14:00,2.28755,2.28894,2.28755,2.28892,29100000.0
2005-09-15 22:15:00,2.28845,2.28881,2.2878,2.28817,131000000.0
2005-09-15 22:16:00,2.28825,2.28846,2.28742,2.28742,137200000.0
2005-09-15 22:17:00,2.28741,2.28829,2.28735,2.28778,39900001.0
2005-09-15 22:18:00,2.28802,2.28828,2.28771,2.2881,49000000.0
2005-09-15 22:19:00,2.2875,2.28848,2.28737,2.28814,40700000.0
2005-09-15 22:20:00,2.28795,2.28838,2.28785,2.28837,36100000.0
2005-09-15 22:21:00,2.28857,2.28858,2.28804,2.28808,28500000.0
2005-09-15 22:22:00,2.28794,2.28836,2.28756,2.28774,115400000.0
2005-09-15 22:23:00,2.28765,2.28841,2.28748,2.28788,73400000.0
2005-09-15 22:24:00,2.28817,2.28832,2.28797,2.28825,37500000.0
2005-09-15 22:25:00,2.28843,2.2887,2.28761,2.28839,53300000.0
2005-09-15 22:26:00,2.28865,2.28892,2.28809,2.28892,29200000.0
2005-09-15 22:27:00,2.28885,2.28893,2.28839,2.28871,37200000.0
2005-09-15 22:28:00,2.28818,2.289,2.28818,2.28887,34200000.0
2005-09-15 22:29:00,2.28887,2.28893,2.2884,2.28849,145800000.0
2005-09-15 22:30:00,2.28848,2.28891,2.28809,2.28828,112400000.0
2005-09-15 22:31:00,2.28859,2.28866,2.28794,2.28795,40600000.0
2005-09-15 22:32:00,2.28828,2.28873,2.28796,2.28869,26900000.0
2005-09-15 22:33:00,2.28848,2.2888,2.28804,2.28861,37400000.0
2005-09-15 22:34:00,2.28836,2.28861,2.28816,2.28825,77000000.0
2005-09-15 22:35:00,2.28815,2.2884,2.28815,2.28829,35600000.0
2005-09-15 22:36:00,2.28807,2.28877,2.28805,2.28866,22700000.0
2005-09-15 22:37:00,2.28846,2.28875,2.2884,2.28843,28700000.0
2005-09-15 22:38:00,2.28821,2.28876,2.28808,2.28852,49300000.0
2005-09-15 22:39:00,2.28826,2.28878,2.28822,2.28875,40700000.0
2005-09-15 22:40:00,2.28857,2.28885,2.28839,2.28866,29000000.0
2005-09-15 22:41:00,2.28839,2.28877,2.28837,2.28875,37400000.0
2005-09-15 22:42:00,2.28845,2.28903,2.28843,2.28867,63200000.0
2005-09-15 22:43:00,2.28844,2.28868,2.28823,2.28838,135200000.0
2005-09-15 22:44:00,2.2885,2.28879,2.28828,2.28853,53500000.0
2005-09-15 22:45:00,2.28854,2.28903,2.28843,2.28859,54600000.0
2005-09-15 22:46:00,2.28872,2.2892,2.28846,2.28878,100800000.0
2005-09-15 22:47:00,2.2889,2.28903,2.28864,2.28903,41900000.0
2005-09-15 22:48:00,2.28902,2.28911,2.28857,2.28873,71900000.0
2005-09-15 22:49:00,2.28881,2.28932,2.28836,2.2892,78600000.0
2005-09-15 22:50:00,2.28918,2.2894,2.28873,2.28893,37100000.0
2005-09-15 22:51:00,2.28891,2.28937,2.28849,2.289,78700000.0
2005-09-15 22:52:00,2.28883,2.28911,2.28846,2.28906,58900001.0
2005-09-15 22:53:00,2.28916,2.28931,2.28863,2.28885,29300000.0
2005-09-15 22:54:00,2.2891,2.28928,2.28893,2.28928,16500000.0
2005-09-15 22:55:00,2.28933,2.28949,2.28859,2.2889,50300000.0
2005-09-15 22:56:00,2.28889,2.28942,2.28868,2.28882,31000000.0
2005-09-15 22:57:00,2.28895,2.28931,2.28871,2.28876,35500000.0
2005-09-15 22:58:00,2.28886,2.28922,2.28866,2.28874,34800000.0
2005-09-15 22:59:00,2.28883,2.289,2.28846,2.28871,44200000.0
2005-09-15 23:00:00,2.28863,2.28916,2.28858,2.28904,24900000.0
2005-09-15 23:01:00,2.28905,2.28927,2.28889,2.2889,36100000.0
2005-09-15 23:02:00,2.28855,2.28974,2.28852,2.28974,42900000.0
2005-09-15 23:03:00,2.2891,2.28967,2.28895,2.28937,34100000.0
2005-09-15 23:04:00,2.28962,2.2898,2.28919,2.28979,43300000.0
2005-09-15 23:05:00,2.28951,2.28968,2.28862,2.28918,27800000.0
2005-09-15 23:06:00,2.28906,2.28969,2.28889,2.28944,33700000.0
2005-09-15 23:07:00,2.28875,2.28964,2.28873,2.28947,37900000.0
2005-09-15 23:08:00,2.28975,2.28975,2.28911,2.28911,52800000.0
2005-09-15 23:09:00,2.28907,2.28944,2.28888,2.28939,31700000.0
2005-09-15 23:10:00,2.28857,2.28941,2.28851,2.28941,35200000.0
2005-09-15 23:11:00,2.28923,2.28963,2.28907,2.28951,67500000.0
2005-09-15 23:12:00,2.28918,2.28937,2.28877,2.28877,37100000.0
2005-09-15 23:13:00,2.28888,2.2897,2.28888,2.2897,23700000.0
2005-09-15 23:14:00,2.28947,2.28947,2.28881,2.28916,37000000.0
2005-09-15 23:15:00,2.28949,2.28957,2.28893,2.2893,44200000.0
2005-09-15 23:16:00,2.28906,2.28942,2.28881,2.28933,28300000.0
2005-09-15 23:17:00,2.28942,2.28964,2.28907,2.28936,55700000.0
2005-09-15 23:18:00,2.28945,2.28965,2.28918,2.28948,18900000.0
2005-09-15 23:19:00,2.28927,2.28989,2.28904,2.28989,30100000.0
2005-09-15 23:20:00,2.28901,2.28942,2.28887,2.28899,39000000.0
2005-09-15 23:21:00,2.28863,2.28894,2.28833,2.28833,30900000.0
2005-09-15 23:22:00,2.28889,2.28889,2.28856,2.28865,26800000.0
2005-09-15 23:23:00,2.28854,2.28884,2.28847,2.28878,33200000.0
2005-09-15 23:24:00,2.28889,2.2894,2.28889,2.28922,18100000.0
2005-09-15 23:25:00,2.28919,2.28934,2.28907,2.28919,43700000.0
2005-09-15 23:26:00,2.28921,2.28934,2.28915,2.28933,52700000.0
2005-09-15 23:27:00,2.28906,2.28954,2.28906,2.28922,48700000.0
2005-09-15 23:28:00,2.28915,2.28929,2.28886,2.28902,36700000.0
2005-09-15 23:29:00,2.28861,2.28903,2.28839,2.28856,43400000.0
2005-09-15 23:30:00,2.28887,2.28901,2.28827,2.28827,28400000.0
2005-09-15 23:31:00,2.28827,2.28887,2.28805,2.28805,53100000.0
2005-09-15 23:32:00,2.28858,2.2888,2.2882,2.28841,56500000.0
2005-09-15 23:33:00,2.28802,2.28824,2.28796,2.28799,47800000.0
2005-09-15 23:34:00,2.28848,2.28865,2.28763,2.28789,23100000.0
2005-09-15 23:35:00,2.28813,2.2885,2.28788,2.28834,43000000.0
2005-09-15 23:36:00,2.28813,2.28877,2.28792,2.28872,26600000.0
2005-09-15 23:37:00,2.28848,2.28892,2.28832,2.28849,53500000.0
2005-09-15 23:38:00,2.28902,2.28902,2.28772,2.28781,36200001.0
2005-09-15 23:39:00,2.28766,2.28891,2.28764,2.28879,17700000.0
2005-09-15 23:40:00,2.28831,2.28861,2.28813,2.28861,27300000.0
2005-09-15 23:41:00,2.28862,2.28864,2.2878,2.28802,27800000.0
2005-09-15 23:42:00,2.28852,2.28853,2.28766,2.28774,28200000.0
2005-09-15 23:43:00,2.28785,2.2883,2.28768,2.28799,34900000.0
2005-09-15 23:44:00,2.28792,2.28817,2.28792,2.28813,29800000.0
2005-09-15 23:45:00,2.28802,2.28802,2.28761,2.28775,46300000.0
2005-09-15 23:46:00,2.28794,2.28845,2.28785,2.28807,50000000.0
2005-09-15 23:47:00,2.28817,2.28861,2.28798,2.28861,40400000.0
2005-09-15 23:48:00,2.28827,2.28829,2.28798,2.28803,47100000.0
2005-09-15 23:49:00,2.28781,2.28836,2.28778,2.28806,33700000.0
2005-09-15 23:50:00,2.28862,2.28862,2.28773,2.28773,31500000.0
2005-09-15 23:51:00,2.28839,2.28839,2.28748,2.28768,35200000.0
2005-09-15 23:52:00,2.28814,2.28826,2.28773,2.28796,39100000.0
2005-09-15 23:53:00,2.28788,2.28842,2.28775,2.28832,56200000.0
2005-09-15 23:54:00,2.28847,2.2886,2.28796,2.28808,37700000.0
2005-09-15 23:55:00,2.28819,2.28869,2.2881,2.28811,36200000.0
2005-09-15 23:56:00,2.288,2.28874,2.28794,2.28874,43700000.0
2005-09-15 23:57:00,2.2888,2.2888,2.28829,2.28852,18800000.0
2005-09-15 23:58:00,2.28859,2.28859,2.28821,2.28832,40500000.0
2005-09-15 23:59:00,2.28824,2.28884,2.28815,2.28884,31300000.0
2005-09-16 00:00:00,2.28852,2.28859,2.28815,2.28815,45800000.0
2005-09-16 00:01:00,2.28788,2.28897,2.28788,2.28897,29600000.0
2005-09-16 00:02:00,2.28862,2.2888,2.28829,2.28829,50300000.0
2005-09-16 00:03:00,2.28868,2.28886,2.28835,2.28838,47100000.0
2005-09-16 00:04:00,2.28853,2.28896,2.28853,2.28867,26300000.0
2005-09-16 00:05:00,2.28852,2.2886,2.28837,2.28855,28300000.0
2005-09-16 00:06:00,2.28879,2.28901,2.28844,2.289,55700000.0
2005-09-16 00:07:00,2.2889,2.2891,2.28863,2.2891,24500000.0
2005-09-16 00:08:00,2.28882,2.289,2.28854,2.28866,29200000.0
2005-09-16 00:09:00,2.28863,2.28909,2.28853,2.28882,52100000.0
2005-09-16 00:10:00,2.28909,2.28909,2.2885,2.2885,31400000.0
2005-09-16 00:11:00,2.28856,2.28895,2.28845,2.28861,39200000.0
2005-09-16 00:12:00,2.28868,2.28934,2.28851,2.28911,31600000.0
2005-09-16 00:13:00,2.2894,2.2894,2.28875,2.28881,28200000.0
2005-09-16 00:14:00,2.28894,2.2891,2.28866,2.28878,38600000.0
2005-09-16 00:15:00,2.28862,2.28899,2.28845,2.28887,54200000.0
2005-09-16 00:16:00,2.28863,2.28863,2.28817,2.28858,38100000.0
2005-09-16 00:17:00,2.28838,2.28882,2.28818,2.28845,35700000.0
2005-09-16 00:18:00,2.28805,2.28873,2.28799,2.28841,46000000.0
2005-09-16 00:19:00,2.28865,2.28865,2.28814,2.28814,38200000.0
2005-09-16 00:20:00,2.28873,2.28896,2.28813,2.28846,77600000.0
2005-09-16 00:21:00,2.28854,2.2886,2.28816,2.28816,50800000.0
2005-09-16 00:22:00,2.28836,2.28853,2.28814,2.28819,42700000.0
2005-09-16 00:23:00,2.28818,2.28886,2.288,2.288,56400000.0
2005-09-16 00:24:00,2.28835,2.28865,2.28803,2.28825,21200000.0
2005-09-16 00:25:00,2.2879,2.28879,2.2879,2.28842,44300000.0
2005-09-16 00:26:00,2.28818,2.28891,2.28818,2.28864,48900000.0
2005-09-16 00:27:00,2.28861,2.28878,2.28821,2.2886,39000000.0
2005-09-16 00:28:00,2.28843,2.28863,2.28814,2.28841,35300000.0
2005-09-16 00:29:00,2.28864,2.28867,2.28806,2.28854,46700000.0
2005-09-16 00:30:00,2.28833,2.28845,2.28764,2.2881,42500000.0
2005-09-16 00:31:00,2.28777,2.28793,2.28733,2.28769,31200000.0
2005-09-16 00:32:00,2.28738,2.28803,2.28722,2.28794,37000000.0
2005-09-16 00:33:00,2.28779,2.28798,2.28748,2.28748,51500000.0
2005-09-16 00:34:00,2.28747,2.28783,2.28734,2.28751,34300000.0
2005-09-16 00:35:00,2.28753,2.28776,2.28706,2.28755,44200000.0
2005-09-16 00:36:00,2.28772,2.28772,2.28706,2.28706,14900000.0
2005-09-16 00:37:00,2.28735,2.28769,2.28717,2.28727,36700000.0
2005-09-16 00:38:00,2.28771,2.28771,2.2867,2.28711,41100001.0
2005-09-16 00:39:00,2.28678,2.28803,2.2867,2.28795,29900000.0
2005-09-16 00:40:00,2.28774,2.28802,2.2876,2.288,46700000.0
2005-09-16 00:41:00,2.28802,2.28818,2.28761,2.28799,41500000.0
2005-09-16 00:42:00,2.2881,2.28817,2.28759,2.28807,24000000.0
2005-09-16 00:43:00,2.28805,2.28827,2.28771,2.28827,62300000.0
2005-09-16 00:44:00,2.28792,2.28833,2.28782,2.28828,34600000.0
2005-09-16 00:45:00,2.28813,2.2887,2.28791,2.28856,45800000.0
2005-09-16 00:46:00,2.28838,2.28847,2.28774,2.28774,28500000.0
2005-09-16 00:47:00,2.28785,2.28836,2.28785,2.2882,44200000.0
2005-09-16 00:48:00,2.28821,2.28829,2.28782,2.28782,37900000.0
2005-09-16 00:49:00,2.28781,2.2885,2.28761,2.28811,23200000.0
2005-09-16 00:50:00,2.28796,2.28837,2.28775,2.28824,34200000.0
2005-09-16 00:51:00,2.28786,2.28813,2.28751,2.28813,33200000.0
2005-09-16 00:52:00,2.28779,2.28795,2.28739,2.28742,48200000.0
2005-09-16 00:53:00,2.28722,2.28775,2.28721,2.28744,42600000.0
2005-09-16 00:54:00,2.28718,2.28803,2.28717,2.288,29300000.0
2005-09-16 00:55:00,2.28766,2.28811,2.28751,2.28794,41900000.0
2005-09-16 00:56:00,2.28786,2.28823,2.28774,2.28798,26100000.0
2005-09-16 00:57:00,2.28774,2.28826,2.28772,2.28821,38600000.0
2005-09-16 00:58:00,2.28795,2.28801,2.28762,2.28783,34500000.0
2005-09-16 00:59:00,2.28804,2.28822,2.28781,2.28822,16500000.0
2005-09-16 01:00:00,2.28827,2.2887,2.28799,2.2884,41900000.0
2005-09-16 01:01:00,2.28847,2.28849,2.28762,2.28781,44200000.0
2005-09-16 01:02:00,2.288,2.28851,2.28797,2.28828,31000000.0
2005-09-16 01:03:00,2.28842,2.28843,2.28788,2.28792,36200000.0
2005-09-16 01:04:00,2.2879,2.28841,2.28778,2.28816,30700000.0
2005-09-16 01:05:00,2.28789,2.28845,2.28786,2.28822,35200000.0
2005-09-16 01:06:00,2.28849,2.28864,2.28793,2.28809,29800000.0
2005-09-16 01:07:00,2.28828,2.28861,2.28803,2.28818,39900000.0
2005-09-16 01:08:00,2.28882,2.28882,2.28798,2.28851,43100000.0
2005-09-16 01:09:00,2.2882,2.2887,2.28798,2.28835,23700000.0
2005-09-16 01:10:00,2.28845,2.28858,2.28769,2.28798,38800000.0
2005-09-16 01:11:00,2.28805,2.28805,2.28714,2.28771,44100000.0
2005-09-16 01:12:00,2.28767,2.28772,2.28705,2.2871,25200000.0
2005-09-16 01:13:00,2.28682,2.28764,2.28682,2.28734,44200000.0
2005-09-16 01:14:00,2.287,2.2874,2.28682,2.28682,55000000.0
2005-09-16 01:15:00,2.28779,2.28779,2.2872,2.28744,19100000.0
2005-09-16 01:16:00,2.28743,2.28775,2.2871,2.28775,29000000.0
2005-09-16 01:17:00,2.28723,2.28801,2.28692,2.28787,26100000.0
2005-09-16 01:18:00,2.28795,2.28804,2.2873,2.28767,44500000.0
2005-09-16 01:19:00,2.2878,2.28786,2.28722,2.28757,57800000.0
2005-09-16 01:20:00,2.28773,2.28773,2.28704,2.28751,42700000.0
2005-09-16 01:21:00,2.28743,2.2878,2.28705,2.28705,33600000.0
2005-09-16 01:22:00,2.28777,2.28777,2.28723,2.28761,34600000.0
2005-09-16 01:23:00,2.2878,2.2878,2.28712,2.28754,25600000.0
2005-09-16 01:24:00,2.28759,2.28766,2.287,2.28735,36500000.0
2005-09-16 01:25:00,2.28721,2.28784,2.28705,2.28773,46300000.0
2005-09-16 01:26:00,2.28765,2.28787,2.28696,2.28723,46200000.0
2005-09-16 01:27:00,2.28749,2.28787,2.28691,2.28774,46500000.0
2005-09-16 01:28:00,2.28782,2.28808,2.28754,2.28793,86600000.0
2005-09-16 01:29:00,2.28798,2.28827,2.28764,2.28827,28700000.0
2005-09-16 01:30:00,2.28825,2.28845,2.28766,2.28826,39600000.0
2005-09-16 01:31:00,2.2884,2.28881,2.28811,2.28881,28000000.0
2005-09-16 01:32:00,2.2889,2.2889,2.28812,2.2885,35700000.0
2005-09-16 01:33:00,2.28807,2.28862,2.28786,2.28862,40000000.0
2005-09-16 01:34:00,2.28835,2.2887,2.28787,2.28835,52600000.0
2005-09-16 01:35:00,2.2887,2.28874,2.28793,2.28804,56100000.0
2005-09-16 01:36:00,2.28808,2.28852,2.28779,2.28852,33400000.0
2005-09-16 01:37:00,2.28829,2.28833,2.28764,2.28766,20000000.0
2005-09-16 01:38:00,2.28825,2.28825,2.28746,2.2877,24800000.0
2005-09-16 01:39:00,2.28808,2.2883,2.2874,2.28804,34800000.0
2005-09-16 01:40:00,2.2883,2.28856,2.28782,2.2885,34600000.0
2005-09-16 01:41:00,2.28851,2.28879,2.28816,2.28863,37300000.0
2005-09-16 01:42:00,2.28867,2.28885,2.28803,2.28818,27600000.0
2005-09-16 01:43:00,2.28849,2.28852,2.28779,2.28781,35300000.0
2005-09-16 01:44:00,2.2884,2.2884,2.28794,2.28813,41300000.0
2005-09-16 01:45:00,2.28801,2.2886,2.28775,2.2878,48600000.0
2005-09-16 01:46:00,2.28809,2.28865,2.28809,2.28865,21600000.0
2005-09-16 01:47:00,2.2886,2.28889,2.28821,2.28889,64099999.0
2005-09-16 01:48:00,2.28862,2.28951,2.28834,2.28939,33900000.0
2005-09-16 01:49:00,2.28974,2.28976,2.2891,2.28941,40200000.0
2005-09-16 01:50:00,2.28973,2.28995,2.28929,2.28973,48400000.0
2005-09-16 01:51:00,2.29014,2.29042,2.28972,2.28988,39000000.0
2005-09-16 01:52:00,2.29033,2.29063,2.28941,2.29027,48700000.0
2005-09-16 01:53:00,2.29008,2.29083,2.28968,2.29083,44100001.0
2005-09-16 01:54:00,2.2902,2.29049,2.28981,2.29018,31800000.0
2005-09-16 01:55:00,2.28982,2.28983,2.28878,2.28921,26400000.0
2005-09-16 01:56:00,2.28922,2.28935,2.28812,2.28825,35800000.0
2005-09-16 01:57:00,2.28897,2.28913,2.28867,2.28913,44100000.0
2005-09-16 01:58:00,2.28888,2.28926,2.28866,2.2892,36900000.0
2005-09-16 01:59:00,2.28894,2.2895,2.28878,2.28943,45500000.0
2005-09-16 02:00:00,2.28931,2.28949,2.28884,2.28916,19200000.0
2005-09-16 02:01:00,2.28961,2.28961,2.28887,2.28897,32800000.0
2005-09-16 02:02:00,2.28946,2.28946,2.2889,2.2892,33700000.0
2005-09-16 02:03:00,2.28939,2.28948,2.28883,2.28883,23200000.0
2005-09-16 02:04:00,2.28945,2.28964,2.28869,2.28913,41300000.0
2005-09-16 02:05:00,2.28954,2.2896,2.28887,2.28948,49600000.0
2005-09-16 02:06:00,2.28874,2.28944,2.28858,2.28911,27900000.0
2005-09-16 02:07:00,2.28883,2.28902,2.28855,2.28857,32800000.0
2005-09-16 02:08:00,2.28825,2.28919,2.28825,2.28864,49200000.0
2005-09-16 02:09:00,2.28893,2.28904,2.28835,2.28849,27200000.0
2005-09-16 02:10:00,2.2887,2.28882,2.28825,2.28878,29500000.0
2005-09-16 02:11:00,2.289,2.2894,2.2887,2.2894,45400000.0
2005-09-16 02:12:00,2.28915,2.28933,2.28862,2.28907,33400000.0
2005-09-16 02:13:00,2.28877,2.2894,2.28834,2.28939,42900000.0
2005-09-16 02:14:00,2.2892,2.28941,2.28887,2.28901,26800000.0
2005-09-16 02:15:00,2.28905,2.28956,2.28883,2.28915,35400000.0
2005-09-16 02:16:00,2.28895,2.28946,2.28874,2.28936,39200000.0
2005-09-16 02:17:00,2.28928,2.28941,2.28847,2.28887,34300000.0
2005-09-16 02:18:00,2.28884,2.28937,2.28876,2.28929,42000000.0
2005-09-16 02:19:00,2.28907,2.28916,2.28854,2.28854,27800000.0
2005-09-16 02:20:00,2.28863,2.28916,2.28858,2.28913,23400000.0
2005-09-16 02:21:00,2.28891,2.28916,2.28876,2.28889,34000000.0
2005-09-16 02:22:00,2.28878,2.28923,2.28871,2.28894,31400000.0
2005-09-16 02:23:00,2.28898,2.2892,2.28855,2.28858,31000000.0
2005-09-16 02:24:00,2.28879,2.28911,2.28847,2.28908,32300000.0
2005-09-16 02:25:00,2.28901,2.28908,2.28861,2.28895,55500000.0
2005-09-16 02:26:00,2.28889,2.28899,2.28833,2.28898,33600000.0
2005-09-16 02:27:00,2.28907,2.28907,2.28836,2.28894,33300000.0
2005-09-16 02:28:00,2.28872,2.28907,2.28843,2.28844,47699999.0
2005-09-16 02:29:00,2.2893,2.28949,2.2886,2.28894,22000000.0
2005-09-16 02:30:00,2.28901,2.28961,2.2889,2.28931,19700000.0
2005-09-16 02:31:00,2.2892,2.28934,2.28834,2.28889,41100000.0
2005-09-16 02:32:00,2.28869,2.289,2.28842,2.28852,31800000.0
2005-09-16 02:33:00,2.28857,2.28875,2.28819,2.28845,54300000.0
2005-09-16 02:34:00,2.28856,2.28886,2.28814,2.28843,48900000.0
2005-09-16 02:35:00,2.28838,2.28899,2.28824,2.28873,32800000.0
2005-09-16 02:36:00,2.2892,2.2892,2.28827,2.28841,20200000.0
2005-09-16 02:37:00,2.28849,2.28876,2.28823,2.28846,51300000.0
2005-09-16 02:38:00,2.2884,2.28868,2.28818,2.28844,43700000.0
2005-09-16 02:39:00,2.28845,2.28872,2.28835,2.28852,29800000.0
2005-09-16 02:40:00,2.28819,2.28847,2.28803,2.28825,25700000.0
2005-09-16 02:41:00,2.28832,2.28876,2.28822,2.28876,51100000.0
2005-09-16 02:42:00,2.28851,2.28865,2.28802,2.2885,26200000.0
2005-09-16 02:43:00,2.28872,2.28872,2.28774,2.28848,42900000.0
2005-09-16 02:44:00,2.28862,2.28918,2.28836,2.28906,30300000.0
2005-09-16 02:45:00,2.28875,2.28877,2.28803,2.28803,41700000.0
2005-09-16 02:46:00,2.28902,2.28909,2.28865,2.28904,50700000.0
2005-09-16 02:47:00,2.28872,2.28897,2.28842,2.2887,19500000.0
2005-09-16 02:48:00,2.28861,2.28867,2.28829,2.28847,19600000.0
2005-09-16 02:49:00,2.2886,2.28955,2.2886,2.28951,57400000.0
2005-09-16 02:50:00,2.28936,2.28951,2.28905,2.28929,23500000.0
2005-09-16 02:51:00,2.2895,2.29022,2.2892,2.29022,22800000.0
2005-09-16 02:52:00,2.28965,2.28965,2.289,2.28932,26800000.0
2005-09-16 02:53:00,2.28903,2.28959,2.2888,2.28923,47200000.0
2005-09-16 02:54:00,2.28919,2.28922,2.28862,2.28896,33399999.0
2005-09-16 02:55:00,2.2887,2.28901,2.2879,2.28802,23300000.0
2005-09-16 02:56:00,2.28872,2.28884,2.28783,2.28786,28800000.0
2005-09-16 02:57:00,2.28823,2.28848,2.28783,2.28794,46100000.0
2005-09-16 02:58:00,2.28842,2.28907,2.28826,2.28904,35100000.0
2005-09-16 02:59:00,2.28908,2.28908,2.28839,2.28839,22300000.0
2005-09-16 03:00:00,2.28831,2.28869,2.28798,2.28849,33700000.0
2005-09-16 03:01:00,2.28851,2.28869,2.28783,2.28847,51500000.0
2005-09-16 03:02:00,2.28788,2.28834,2.28783,2.28822,32500000.0
2005-09-16 03:03:00,2.2882,2.28863,2.28793,2.28793,22400000.0
2005-09-16 03:04:00,2.28872,2.28886,2.28802,2.2884,34000000.0
2005-09-16 03:05:00,2.28821,2.28896,2.28814,2.28875,44500000.0
2005-09-16 03:06:00,2.289,2.28901,2.28835,2.28846,36400000.0
2005-09-16 03:07:00,2.28882,2.28893,2.28819,2.28829,26100000.0
2005-09-16 03:08:00,2.2888,2.28882,2.2881,2.2881,40600000.0
2005-09-16 03:09:00,2.28816,2.28857,2.28812,2.28817,24300000.0
2005-09-16 03:10:00,2.28885,2.2889,2.28802,2.28848,58400001.0
2005-09-16 03:11:00,2.28844,2.28882,2.28829,2.28858,22500000.0
2005-09-16 03:12:00,2.28831,2.28874,2.28821,2.2886,39100000.0
2005-09-16 03:13:00,2.28838,2.2889,2.28831,2.2889,46600000.0
2005-09-16 03:14:00,2.28892,2.28912,2.28834,2.28834,25700000.0
2005-09-16 03:15:00,2.28858,2.28892,2.28834,2.28862,16200000.0
2005-09-16 03:16:00,2.28892,2.28895,2.2884,2.28894,29200000.0
2005-09-16 03:17:00,2.28865,2.28882,2.28821,2.28852,33500000.0
2005-09-16 03:18:00,2.28875,2.28897,2.28836,2.28856,41500000.0
2005-09-16 03:19:00,2.28856,2.28896,2.28827,2.28827,38600000.0
2005-09-16 03:20:00,2.28869,2.28886,2.28787,2.28847,30300000.0
2005-09-16 03:21:00,2.28816,2.28869,2.28805,2.28818,53800000.0
2005-09-16 03:22:00,2.28832,2.28844,2.28749,2.28782,34800000.0
2005-09-16 03:23:00,2.28827,2.28845,2.28774,2.28774,30200000.0
2005-09-16 03:24:00,2.28825,2.28849,2.2876,2.28806,51300000.0
2005-09-16 03:25:00,2.28832,2.28838,2.28775,2.28809,26200000.0
2005-09-16 03:26:00,2.28809,2.28829,2.28773,2.2879,27600000.0
2005-09-16 03:27:00,2.28779,2.28794,2.28746,2.28785,40900000.0
2005-09-16 03:28:00,2.28797,2.28802,2.28754,2.2879,28600000.0
2005-09-16 03:29:00,2.28776,2.28799,2.28706,2.28734,43100000.0
2005-09-16 03:30:00,2.2869,2.28725,2.28668,2.28723,39600000.0
2005-09-16 03:31:00,2.28707,2.28731,2.28689,2.28721,33300000.0
2005-09-16 03:32:00,2.2869,2.28769,2.2869,2.28739,34400000.0
2005-09-16 03:33:00,2.2874,2.28742,2.28647,2.28712,43200000.0
2005-09-16 03:34:00,2.28717,2.28731,2.28664,2.28705,39600000.0
2005-09-16 03:35:00,2.28672,2.28689,2.28642,2.28688,41100000.0
2005-09-16 03:36:00,2.28619,2.28661,2.28598,2.28633,53100000.0
2005-09-16 03:37:00,2.28638,2.28662,2.28591,2.28661,42000000.0
2005-09-16 03:38:00,2.28642,2.28669,2.28598,2.2863,23500000.0
2005-09-16 03:39:00,2.2864,2.2864,2.28572,2.28608,41300000.0
2005-09-16 03:40:00,2.28571,2.28649,2.28558,2.28649,47500000.0
2005-09-16 03:41:00,2.2861,2.28673,2.2861,2.28673,38800000.0
2005-09-16 03:42:00,2.28665,2.28677,2.28622,2.2865,35100000.0
2005-09-16 03:43:00,2.2862,2.28666,2.2859,2.2865,54400000.0
2005-09-16 03:44:00,2.28631,2.28655,2.28616,2.28625,41500000.0
2005-09-16 03:45:00,2.28595,2.28633,2.28593,2.28633,58000000.0
2005-09-16 03:46:00,2.28598,2.28632,2.28579,2.28586,33200000.0
2005-09-16 03:47:00,2.28655,2.28665,2.28608,2.28643,33100000.0
2005-09-16 03:48:00,2.28596,2.2865,2.28585,2.28612,46800000.0
2005-09-16 03:49:00,2.28647,2.28673,2.28569,2.28569,33999999.0
2005-09-16 03:50:00,2.28603,2.28662,2.28582,2.28608,31000000.0
2005-09-16 03:51:00,2.28613,2.28671,2.28604,2.28642,42600000.0
2005-09-16 03:52:00,2.28618,2.28642,2.28603,2.28607,39400000.0
2005-09-16 03:53:00,2.28602,2.28636,2.28568,2.28574,23800000.0
2005-09-16 03:54:00,2.28672,2.28686,2.28575,2.28592,35800001.0
2005-09-16 03:55:00,2.28608,2.28647,2.28598,2.28647,34100000.0
2005-09-16 03:56:00,2.28649,2.28664,2.28592,2.28602,20500000.0
2005-09-16 03:57:00,2.28588,2.28641,2.28582,2.28616,39600000.0
2005-09-16 03:58:00,2.28664,2.28664,2.28606,2.28649,31100000.0
2005-09-16 03:59:00,2.28636,2.28652,2.2861,2.2861,23000000.0
2005-09-16 04:00:00,2.28586,2.28627,2.28585,2.28627,15200000.0
2005-09-16 04:01:00,2.28642,2.28649,2.28572,2.28594,45400000.0
2005-09-16 04:02:00,2.28609,2.28618,2.28574,2.28581,31400000.0
2005-09-16 04:03:00,2.28609,2.28626,2.28575,2.28596,41500000.0
2005-09-16 04:04:00,2.28578,2.28621,2.28562,2.28612,31300000.0
2005-09-16 04:05:00,2.28601,2.28642,2.28585,2.28632,30800000.0
2005-09-16 04:06:00,2.2862,2.28648,2.28596,2.28636,26300000.0
2005-09-16 04:07:00,2.2864,2.28656,2.28598,2.28626,46600000.0
2005-09-16 04:08:00,2.2864,2.2866,2.2859,2.28636,42600000.0
2005-09-16 04:09:00,2.28643,2.28667,2.2858,2.28585,18200000.0
2005-09-16 04:10:00,2.28572,2.28643,2.28553,2.28613,24700000.0
2005-09-16 04:11:00,2.28574,2.28622,2.2854,2.28557,58800001.0
2005-09-16 04:12:00,2.28535,2.2861,2.28533,2.2857,31400000.0
2005-09-16 04:13:00,2.28481,2.2856,2.28463,2.28514,30900000.0
2005-09-16 04:14:00,2.28474,2.2854,2.28465,2.28525,32200000.0
2005-09-16 04:15:00,2.28507,2.28562,2.28495,2.28545,30200000.0
2005-09-16 04:16:00,2.28523,2.28544,2.28507,2.2853,25500000.0
2005-09-16 04:17:00,2.28524,2.28562,2.28513,2.2855,27800000.0
2005-09-16 04:18:00,2.28493,2.28589,2.28493,2.28546,40100000.0
2005-09-16 04:19:00,2.28567,2.28575,2.28506,2.28523,32500000.0
2005-09-16 04:20:00,2.28559,2.28589,2.28525,2.28557,31700000.0
2005-09-16 04:21:00,2.28522,2.28543,2.28508,2.28538,30400000.0
2005-09-16 04:22:00,2.28548,2.28644,2.28548,2.28617,37500000.0
2005-09-16 04:23:00,2.28616,2.28643,2.28564,2.28564,31900000.0
2005-09-16 04:24:00,2.28617,2.28622,2.28518,2.28518,48300000.0
2005-09-16 04:25:00,2.28565,2.28615,2.28533,2.28582,33800000.0
2005-09-16 04:26:00,2.28553,2.28583,2.28518,2.28577,42800000.0
2005-09-16 04:27:00,2.28553,2.28596,2.28552,2.28578,34100000.0
2005-09-16 04:28:00,2.28595,2.28604,2.28548,2.28548,40900000.0
2005-09-16 04:29:00,2.28608,2.28608,2.28554,2.28564,30600000.0
2005-09-16 04:30:00,2.28593,2.28632,2.28554,2.28554,45300000.0
2005-09-16 04:31:00,2.28619,2.28619,2.28537,2.28575,35800000.0
2005-09-16 04:32:00,2.28567,2.28608,2.28535,2.28604,37000000.0
2005-09-16 04:33:00,2.28597,2.28613,2.28524,2.28578,42700000.0
2005-09-16 04:34:00,2.28585,2.28591,2.28516,2.28527,36500000.0
2005-09-16 04:35:00,2.2854,2.28571,2.2852,2.28571,27000000.0
2005-09-16 04:36:00,2.28582,2.28598,2.28519,2.28539,25300000.0
2005-09-16 04:37:00,2.2859,2.28608,2.28552,2.28592,45700000.0
2005-09-16 04:38:00,2.28504,2.28631,2.28504,2.28631,51500000.0
2005-09-16 04:39:00,2.2862,2.28622,2.28564,2.28602,41800000.0
2005-09-16 04:40:00,2.28558,2.28577,2.28537,2.28556,27000000.0
2005-09-16 04:41:00,2.28535,2.28612,2.28517,2.28609,38200000.0
2005-09-16 04:42:00,2.28599,2.28614,2.28538,2.28568,40200000.0
2005-09-16 04:43:00,2.28578,2.28592,2.28558,2.28558,30700000.0
2005-09-16 04:44:00,2.28552,2.28571,2.28526,2.28537,29200000.0
2005-09-16 04:45:00,2.2855,2.28567,2.28511,2.28525,57400000.0
2005-09-16 04:46:00,2.28525,2.28589,2.28517,2.28582,30300000.0
2005-09-16 04:47:00,2.2855,2.28584,2.2854,2.28551,19800000.0
2005-09-16 04:48:00,2.28589,2.28593,2.28497,2.28518,33200000.0
2005-09-16 04:49:00,2.28527,2.28566,2.28517,2.28557,34100000.0
2005-09-16 04:50:00,2.28538,2.28592,2.28522,2.28591,53300000.0
2005-09-16 04:51:00,2.28589,2.2861,2.28518,2.28518,38300000.0
2005-09-16 04:52:00,2.28594,2.28598,2.28529,2.28529,24400000.0
2005-09-16 04:53:00,2.28516,2.28589,2.28516,2.28561,31300000.0
2005-09-16 04:54:00,2.28571,2.28594,2.28504,2.28555,49200001.0
2005-09-16 04:55:00,2.28564,2.28613,2.28556,2.28598,36200000.0
2005-09-16 04:56:00,2.28556,2.286,2.28552,2.286,37100000.0
2005-09-16 04:57:00,2.28593,2.28601,2.28572,2.28599,35300000.0
2005-09-16 04:58:00,2.28625,2.28641,2.28547,2.28578,31100000.0
2005-09-16 04:59:00,2.2857,2.28591,2.28544,2.28582,32500000.0
2005-09-16 05:00:00,2.28592,2.28613,2.28523,2.28545,52599998.0
2005-09-16 05:01:00,2.28572,2.28584,2.28527,2.28556,28800000.0
2005-09-16 05:02:00,2.28538,2.28578,2.2852,2.28542,28400000.0
2005-09-16 05:03:00,2.28555,2.28587,2.28553,2.28581,41100000.0
2005-09-16 05:04:00,2.28554,2.28566,2.28533,2.28551,23600000.0
2005-09-16 05:05:00,2.28514,2.28599,2.28514,2.28573,70700000.0
2005-09-16 05:06:00,2.28533,2.28601,2.28525,2.28558,40900000.0
2005-09-16 05:07:00,2.28585,2.28599,2.28555,2.2859,32500000.0
2005-09-16 05:08:00,2.28574,2.2862,2.28537,2.28609,38700000.0
2005-09-16 05:09:00,2.28613,2.28613,2.28573,2.28593,38100000.0
2005-09-16 05:10:00,2.28615,2.28624,2.28569,2.28603,43900000.0
2005-09-16 05:11:00,2.28589,2.28593,2.28559,2.28574,27600000.0
2005-09-16 05:12:00,2.28575,2.28608,2.28554,2.28597,46300000.0
2005-09-16 05:13:00,2.28594,2.28626,2.28594,2.28615,28300000.0
2005-09-16 05:14:00,2.28614,2.28614,2.28565,2.28601,29600000.0
2005-09-16 05:15:00,2.28645,2.28649,2.28584,2.2864,39600000.0
2005-09-16 05:16:00,2.28599,2.28617,2.28576,2.28579,31700000.0
2005-09-16 05:17:00,2.28615,2.28628,2.2858,2.28607,43500000.0
2005-09-16 05:18:00,2.28562,2.28637,2.28562,2.28628,38100000.0
2005-09-16 05:19:00,2.28619,2.28648,2.2859,2.28643,53100000.0
2005-09-16 05:20:00,2.28576,2.28589,2.28549,2.28571,40800000.0
2005-09-16 05:21:00,2.28598,2.28623,2.28515,2.28515,29500000.0
2005-09-16 05:22:00,2.28522,2.28555,2.28511,2.28545,36300000.0
2005-09-16 05:23:00,2.28549,2.28563,2.28494,2.28529,45800000.0
2005-09-16 05:24:00,2.28542,2.28593,2.28536,2.28582,25600000.0
2005-09-16 05:25:00,2.28585,2.28608,2.28542,2.28564,58700000.0
2005-09-16 05:26:00,2.28544,2.28575,2.28525,2.28555,21100000.0
2005-09-16 05:27:00,2.28575,2.28607,2.2854,2.28607,33300000.0
2005-09-16 05:28:00,2.28614,2.28615,2.28548,2.28548,23200000.0
2005-09-16 05:29:00,2.28572,2.28593,2.28542,2.28582,41100000.0
2005-09-16 05:30:00,2.28571,2.28635,2.2856,2.28605,39800000.0
2005-09-16 05:31:00,2.28575,2.2864,2.28555,2.2863,37300000.0
2005-09-16 05:32:00,2.28628,2.28636,2.28547,2.28606,47000000.0
2005-09-16 05:33:00,2.28635,2.28635,2.28589,2.28616,40500000.0
2005-09-16 05:34:00,2.28614,2.28674,2.28614,2.28674,25800000.0
2005-09-16 05:35:00,2.28662,2.28666,2.2861,2.28651,42700000.0
2005-09-16 05:36:00,2.28638,2.28661,2.28631,2.28648,51299999.0
2005-09-16 05:37:00,2.2865,2.28692,2.28631,2.28644,26800000.0
2005-09-16 05:38:00,2.28665,2.28679,2.28639,2.2866,42800000.0
2005-09-16 05:39:00,2.28638,2.28703,2.28637,2.28674,33500000.0
2005-09-16 05:40:00,2.28635,2.28679,2.28629,2.28665,17900000.0
2005-09-16 05:41:00,2.28648,2.28695,2.28636,2.2866,40800000.0
2005-09-16 05:42:00,2.28629,2.28674,2.28625,2.28674,33200000.0
2005-09-16 05:43:00,2.28697,2.28697,2.28605,2.28622,23600000.0
2005-09-16 05:44:00,2.28616,2.28664,2.2861,2.2863,37100000.0
2005-09-16 05:45:00,2.28618,2.2866,2.286,2.2862,45000000.0
2005-09-16 05:46:00,2.28654,2.28656,2.28596,2.28609,41800000.0
2005-09-16 05:47:00,2.2862,2.28641,2.28582,2.28635,43700000.0
2005-09-16 05:48:00,2.28635,2.28639,2.28585,2.28632,39600000.0
2005-09-16 05:49:00,2.28667,2.28667,2.28555,2.28572,28000000.0
2005-09-16 05:50:00,2.28572,2.28622,2.28564,2.28618,22400000.0
2005-09-16 05:51:00,2.28633,2.28644,2.28614,2.28631,44900000.0
2005-09-16 05:52:00,2.28642,2.28642,2.28572,2.28586,23700000.0
2005-09-16 05:53:00,2.28592,2.28645,2.28592,2.28645,21600000.0
2005-09-16 05:54:00,2.2865,2.28661,2.28574,2.28587,36000000.0
2005-09-16 05:55:00,2.28594,2.28625,2.28569,2.28583,52400000.0
2005-09-16 05:56:00,2.28591,2.28615,2.2856,2.28604,43300000.0
2005-09-16 05:57:00,2.28617,2.28634,2.28595,2.28629,33700000.0
2005-09-16 05:58:00,2.28566,2.28675,2.28566,2.28652,30600000.0
2005-09-16 05:59:00,2.28606,2.28639,2.28585,2.28639,27800000.0
2005-09-16 06:00:00,2.28605,2.28661,2.28582,2.28649,15700000.0
2005-09-16 06:01:00,2.28647,2.28652,2.28558,2.28561,20100000.0
2005-09-16 06:02:00,2.28605,2.28636,2.28589,2.28636,26900000.0
2005-09-16 06:03:00,2.28612,2.28643,2.28604,2.2864,35900000.0
2005-09-16 06:04:00,2.2859,2.2871,2.2859,2.28682,47400000.0
2005-09-16 06:05:00,2.28655,2.28706,2.28647,2.28689,20200000.0
2005-09-16 06:06:00,2.2871,2.28713,2.28637,2.28677,38300000.0
2005-09-16 06:07:00,2.28683,2.2869,2.28633,2.28634,34300000.0
2005-09-16 06:08:00,2.28667,2.28686,2.28645,2.28662,36100000.0
2005-09-16 06:09:00,2.2868,2.28695,2.28633,2.28651,64100000.0
2005-09-16 06:10:00,2.28679,2.28701,2.28624,2.28642,32000000.0
2005-09-16 06:11:00,2.28652,2.28676,2.28622,2.28636,38900000.0
2005-09-16 06:12:00,2.28591,2.28654,2.2858,2.28587,43800000.0
2005-09-16 06:13:00,2.28575,2.28581,2.28507,2.2854,38300000.0
2005-09-16 06:14:00,2.28507,2.28542,2.28488,2.28512,29800000.0
2005-09-16 06:15:00,2.28533,2.28567,2.28508,2.28538,40700000.0
2005-09-16 06:16:00,2.28593,2.28632,2.28544,2.28632,39600000.0
2005-09-16 06:17:00,2.28673,2.28749,2.28568,2.28749,51800000.0
2005-09-16 06:18:00,2.28743,2.28751,2.28679,2.28703,25900000.0
2005-09-16 06:19:00,2.28676,2.28739,2.28667,2.2872,25900000.0
2005-09-16 06:20:00,2.28767,2.28814,2.28697,2.28727,21700000.0
2005-09-16 06:21:00,2.2876,2.2881,2.28717,2.28809,41400000.0
2005-09-16 06:22:00,2.28819,2.28819,2.28753,2.28788,27600000.0
2005-09-16 06:23:00,2.288,2.28808,2.28715,2.28789,42400000.0
2005-09-16 06:24:00,2.28807,2.28807,2.28736,2.28764,39100000.0
2005-09-16 06:25:00,2.28733,2.28793,2.28721,2.2877,40700000.0
2005-09-16 06:26:00,2.28807,2.28816,2.28738,2.28772,36800000.0
2005-09-16 06:27:00,2.28791,2.28898,2.28773,2.28895,17900000.0
2005-09-16 06:28:00,2.28937,2.28937,2.28858,2.28887,40300000.0
2005-09-16 06:29:00,2.28893,2.28899,2.28839,2.28866,76200000.0
2005-09-16 06:30:00,2.28836,2.28886,2.28829,2.28865,51300000.0
2005-09-16 06:31:00,2.28912,2.28974,2.28862,2.28974,46000000.0
2005-09-16 06:32:00,2.28925,2.28944,2.28826,2.28826,32100000.0
2005-09-16 06:33:00,2.28755,2.28842,2.28736,2.28813,37300000.0
2005-09-16 06:34:00,2.28772,2.28802,2.28727,2.28763,33300000.0
2005-09-16 06:35:00,2.28758,2.28785,2.28692,2.28729,30600000.0
2005-09-16 06:36:00,2.28782,2.2879,2.28543,2.28543,35100000.0
2005-09-16 06:37:00,2.28537,2.2857,2.28486,2.28533,58000000.0
2005-09-16 06:38:00,2.28559,2.2859,2.28496,2.28568,42800000.0
2005-09-16 06:39:00,2.28567,2.28621,2.28522,2.28573,47100000.0
2005-09-16 06:40:00,2.28567,2.28588,2.28507,2.28551,53900000.0
2005-09-16 06:41:00,2.28558,2.28596,2.28532,2.28595,38600000.0
2005-09-16 06:42:00,2.28543,2.28619,2.28543,2.28561,32300000.0
2005-09-16 06:43:00,2.28582,2.28619,2.28531,2.2859,36300000.0
2005-09-16 06:44:00,2.28553,2.28667,2.28541,2.28667,34400000.0
2005-09-16 06:45:00,2.2863,2.2866,2.28609,2.28611,41800000.0
2005-09-16 06:46:00,2.28597,2.28632,2.28566,2.2857,48700000.0
2005-09-16 06:47:00,2.28533,2.28581,2.2849,2.2849,38500000.0
2005-09-16 06:48:00,2.28508,2.28526,2.28461,2.28474,53200000.0
2005-09-16 06:49:00,2.2853,2.28548,2.28483,2.28518,48200000.0
2005-09-16 06:50:00,2.28597,2.28598,2.28508,2.28539,31300000.0
2005-09-16 06:51:00,2.28566,2.28566,2.28495,2.28547,28100000.0
2005-09-16 06:52:00,2.28543,2.28565,2.28489,2.28565,44600000.0
2005-09-16 06:53:00,2.28555,2.28575,2.28519,2.28569,47799999.0
2005-09-16 06:54:00,2.28582,2.28593,2.28511,2.28512,38100000.0
2005-09-16 06:55:00,2.2853,2.28563,2.28513,2.28513,35800000.0
2005-09-16 06:56:00,2.28595,2.28595,2.28522,2.28555,27100000.0
2005-09-16 06:57:00,2.28547,2.2859,2.28528,2.28537,36600000.0
2005-09-16 06:58:00,2.2855,2.28591,2.28508,2.28508,56000000.0
2005-09-16 06:59:00,2.28525,2.28591,2.28509,2.28565,73799999.0
2005-09-16 07:00:00,2.28555,2.28583,2.2854,2.28546,39900000.0
2005-09-16 07:01:00,2.28523,2.28607,2.28523,2.28592,47600000.0
2005-09-16 07:02:00,2.28545,2.28589,2.28524,2.28589,28700000.0
2005-09-16 07:03:00,2.28587,2.28591,2.28506,2.28531,41500000.0
2005-09-16 07:04:00,2.28532,2.28554,2.2851,2.28519,53300000.0
2005-09-16 07:05:00,2.28534,2.28552,2.2851,2.28518,34000000.0
2005-09-16 07:06:00,2.28498,2.28572,2.28488,2.28514,44500000.0
2005-09-16 07:07:00,2.2852,2.28551,2.28479,2.28493,24200000.0
2005-09-16 07:08:00,2.28552,2.28552,2.28471,2.28499,34300000.0
2005-09-16 07:09:00,2.28502,2.28547,2.28484,2.28516,39800000.0
2005-09-16 07:10:00,2.28487,2.28588,2.28463,2.28577,34700000.0
2005-09-16 07:11:00,2.2855,2.28581,2.28526,2.28556,27500000.0
2005-09-16 07:12:00,2.28551,2.28571,2.28543,2.28566,34900000.0
2005-09-16 07:13:00,2.28548,2.28617,2.28536,2.28617,65299999.0
2005-09-16 07:14:00,2.28605,2.28621,2.28531,2.28531,19100000.0
2005-09-16 07:15:00,2.28601,2.28635,2.28566,2.28617,38000000.0
2005-09-16 07:16:00,2.28602,2.28626,2.28564,2.28583,28400000.0
2005-09-16 07:17:00,2.28586,2.28605,2.28559,2.28583,36300000.0
2005-09-16 07:18:00,2.2856,2.28607,2.28537,2.28603,27600000.0
2005-09-16 07:19:00,2.2855,2.28599,2.2853,2.2853,44300000.0
2005-09-16 07:20:00,2.28547,2.28562,2.28512,2.2852,41500001.0
2005-09-16 07:21:00,2.285,2.28555,2.28482,2.28485,45400000.0
2005-09-16 07:22:00,2.28489,2.28552,2.28481,2.28535,33900000.0
2005-09-16 07:23:00,2.28504,2.28552,2.2849,2.28497,38200000.0
2005-09-16 07:24:00,2.28547,2.28577,2.28502,2.28508,53300000.0
2005-09-16 07:25:00,2.28527,2.28579,2.28501,2.28509,48499999.0
2005-09-16 07:26:00,2.2858,2.286,2.28548,2.28548,33000000.0
2005-09-16 07:27:00,2.28575,2.28577,2.28527,2.28551,46500000.0
2005-09-16 07:28:00,2.28585,2.28599,2.28524,2.28535,30500000.0
2005-09-16 07:29:00,2.28522,2.28561,2.2851,2.28525,44900000.0
2005-09-16 07:30:00,2.28552,2.28611,2.28507,2.2861,42400000.0
2005-09-16 07:31:00,2.28595,2.28613,2.28512,2.28534,36100000.0
2005-09-16 07:32:00,2.28553,2.28621,2.28528,2.28608,24100000.0
2005-09-16 07:33:00,2.28578,2.28593,2.28559,2.28571,46400000.0
2005-09-16 07:34:00,2.28564,2.28574,2.28517,2.28517,21900000.0
2005-09-16 07:35:00,2.28542,2.28582,2.28526,2.28539,37300000.0
2005-09-16 07:36:00,2.28545,2.28545,2.28489,2.28489,30800000.0
2005-09-16 07:37:00,2.28458,2.28542,2.28457,2.28516,45600000.0
2005-09-16 07:38:00,2.28544,2.28582,2.28539,2.28582,39500000.0
2005-09-16 07:39:00,2.28562,2.28614,2.28539,2.28614,26300000.0
2005-09-16 07:40:00,2.28608,2.28608,2.2851,2.28522,31800000.0
2005-09-16 07:41:00,2.28513,2.28592,2.28513,2.2853,36300000.0
2005-09-16 07:42:00,2.28552,2.28585,2.28542,2.28552,29600000.0
2005-09-16 07:43:00,2.28618,2.28634,2.28543,2.28609,41400000.0
2005-09-16 07:44:00,2.28605,2.28621,2.28561,2.28604,40900000.0
2005-09-16 07:45:00,2.286,2.28628,2.28579,2.28612,51700000.0
2005-09-16 07:46:00,2.28593,2.28641,2.2857,2.2863,36300000.0
2005-09-16 07:47:00,2.28623,2.28711,2.28603,2.2869,27900000.0
2005-09-16 07:48:00,2.28646,2.28717,2.28631,2.28657,54700000.0
2005-09-16 07:49:00,2.28649,2.28675,2.28623,2.28671,22200000.0
2005-09-16 07:50:00,2.28651,2.28772,2.28639,2.28772,29000000.0
2005-09-16 07:51:00,2.28726,2.2873,2.28638,2.28658,30500000.0
2005-09-16 07:52:00,2.28764,2.28764,2.28641,2.28687,43200000.0
2005-09-16 07:53:00,2.28705,2.28727,2.28673,2.28727,42400000.0
2005-09-16 07:54:00,2.28736,2.28738,2.28654,2.28654,18400000.0
2005-09-16 07:55:00,2.28704,2.28704,2.28645,2.28682,38300000.0
2005-09-16 07:56:00,2.28619,2.28671,2.28611,2.28636,27200000.0
2005-09-16 07:57:00,2.28652,2.28658,2.2857,2.2858,57800000.0
2005-09-16 07:58:00,2.28554,2.28617,2.28537,2.28582,58600001.0
2005-09-16 07:59:00,2.28575,2.28623,2.28575,2.28578,31600000.0
2005-09-16 08:00:00,2.28623,2.28623,2.28543,2.28577,30500000.0
2005-09-16 08:01:00,2.28573,2.28626,2.28551,2.2859,79100000.0
2005-09-16 08:02:00,2.28642,2.28665,2.28585,2.28626,45899999.0
2005-09-16 08:03:00,2.28647,2.28661,2.28606,2.28637,37100000.0
2005-09-16 08:04:00,2.28595,2.28656,2.28568,2.28656,52500000.0
2005-09-16 08:05:00,2.28638,2.28739,2.28608,2.28739,38100000.0
2005-09-16 08:06:00,2.28654,2.28674,2.28569,2.28569,63900000.0
2005-09-16 08:07:00,2.28637,2.28664,2.28597,2.28636,35700000.0
2005-09-16 08:08:00,2.28622,2.28661,2.28599,2.28628,44800000.0
2005-09-16 08:09:00,2.28548,2.28568,2.28515,2.28517,35700000.0
2005-09-16 08:10:00,2.28473,2.28494,2.28439,2.28463,28800000.0
2005-09-16 08:11:00,2.28474,2.28474,2.28376,2.28446,31200000.0
2005-09-16 08:12:00,2.28468,2.28493,2.28424,2.28493,45900000.0
2005-09-16 08:13:00,2.28455,2.28516,2.28438,2.28505,41100000.0
2005-09-16 08:14:00,2.28499,2.28504,2.28457,2.28479,35300000.0
2005-09-16 08:15:00,2.28453,2.28567,2.28453,2.28538,24900000.0
2005-09-16 08:16:00,2.28516,2.28533,2.28477,2.28515,43900000.0
2005-09-16 08:17:00,2.28549,2.28549,2.28496,2.28538,42700000.0
2005-09-16 08:18:00,2.28528,2.2856,2.28494,2.28535,38200000.0
2005-09-16 08:19:00,2.2852,2.28541,2.28485,2.28532,46300000.0
2005-09-16 08:20:00,2.28513,2.28521,2.28407,2.28436,42100000.0
2005-09-16 08:21:00,2.28415,2.2854,2.28412,2.28515,19000000.0
2005-09-16 08:22:00,2.28512,2.2855,2.28473,2.28507,34700000.0
2005-09-16 08:23:00,2.28484,2.28512,2.28448,2.28507,31400000.0
2005-09-16 08:24:00,2.28505,2.28508,2.28432,2.28474,45300000.0
2005-09-16 08:25:00,2.28497,2.28497,2.28428,2.28462,29600000.0
2005-09-16 08:26:00,2.2846,2.2849,2.28423,2.28464,30300000.0
2005-09-16 08:27:00,2.28473,2.28484,2.28441,2.28448,22400000.0
2005-09-16 08:28:00,2.28491,2.28491,2.28403,2.28445,57300000.0
2005-09-16 08:29:00,2.28421,2.28474,2.28398,2.28436,47400000.0
2005-09-16 08:30:00,2.28419,2.28453,2.28375,2.28426,28800000.0
2005-09-16 08:31:00,2.2843,2.2843,2.28334,2.28366,54500000.0
2005-09-16 08:32:00,2.28298,2.28388,2.28298,2.28359,61500000.0
2005-09-16 08:33:00,2.28359,2.28393,2.28325,2.2836,49500000.0
2005-09-16 08:34:00,2.28387,2.28391,2.28329,2.28337,45400000.0
2005-09-16 08:35:00,2.2837,2.2837,2.28286,2.28337,56500000.0
2005-09-16 08:36:00,2.28318,2.28371,2.28303,2.28371,33000000.0
2005-09-16 08:37:00,2.28379,2.28404,2.28339,2.28358,41700000.0
2005-09-16 08:38:00,2.28352,2.28352,2.28271,2.28324,38900000.0
2005-09-16 08:39:00,2.283,2.28347,2.2826,2.28347,25800000.0
2005-09-16 08:40:00,2.28265,2.28383,2.28265,2.2836,55000000.0
2005-09-16 08:41:00,2.28349,2.28386,2.28334,2.28376,42400000.0
2005-09-16 08:42:00,2.28407,2.28414,2.28316,2.28337,38500000.0
2005-09-16 08:43:00,2.28362,2.28369,2.28291,2.28328,33400000.0
2005-09-16 08:44:00,2.28352,2.28372,2.283,2.28343,29800000.0
2005-09-16 08:45:00,2.28343,2.2841,2.28336,2.2841,25100000.0
2005-09-16 08:46:00,2.28397,2.28397,2.28306,2.28335,44300000.0
2005-09-16 08:47:00,2.28376,2.28382,2.28272,2.2833,56400000.0
2005-09-16 08:48:00,2.28365,2.28391,2.28315,2.28356,36400000.0
2005-09-16 08:49:00,2.2834,2.28391,2.28315,2.28391,24500000.0
2005-09-16 08:50:00,2.28399,2.28443,2.28399,2.2844,24700000.0
2005-09-16 08:51:00,2.28381,2.28434,2.28373,2.28417,37800000.0
2005-09-16 08:52:00,2.2843,2.28492,2.28407,2.28492,42000000.0
2005-09-16 08:53:00,2.28458,2.28482,2.2841,2.28417,38200000.0
2005-09-16 08:54:00,2.28409,2.28434,2.28368,2.28376,24700000.0
2005-09-16 08:55:00,2.28409,2.28436,2.28381,2.28399,37600000.0
2005-09-16 08:56:00,2.28407,2.28471,2.28391,2.28471,47700000.0
2005-09-16 08:57:00,2.28481,2.28505,2.28436,2.2847,41000000.0
2005-09-16 08:58:00,2.28512,2.28512,2.28432,2.28481,33700000.0
2005-09-16 08:59:00,2.2844,2.28502,2.28387,2.28493,26500000.0
2005-09-16 09:00:00,2.28494,2.28494,2.2847,2.2847,18400000.0
2005-09-16 09:01:00,2.28492,2.28512,2.28447,2.28508,60600000.0
2005-09-16 09:02:00,2.28566,2.28595,2.28517,2.28545,35700000.0
2005-09-16 09:03:00,2.28563,2.28606,2.2854,2.28588,41800000.0
2005-09-16 09:04:00,2.28579,2.28583,2.28529,2.28549,28300000.0
2005-09-16 09:05:00,2.28556,2.28601,2.28537,2.28587,54600000.0
2005-09-16 09:06:00,2.2855,2.28656,2.28543,2.2864,30900000.0
2005-09-16 09:07:00,2.28657,2.287,2.28624,2.28652,49500000.0
2005-09-16 09:08:00,2.28647,2.28669,2.2862,2.2862,43300000.0
2005-09-16 09:09:00,2.28644,2.28664,2.28569,2.28604,17200000.0
2005-09-16 09:10:00,2.28665,2.28677,2.28611,2.28636,56900000.0
2005-09-16 09:11:00,2.2859,2.2865,2.28565,2.28598,40400000.0
2005-09-16 09:12:00,2.28583,2.28617,2.2857,2.28599,27600000.0
2005-09-16 09:13:00,2.2859,2.28696,2.2859,2.28696,28300000.0
2005-09-16 09:14:00,2.28686,2.28707,2.28669,2.28687,28400000.0
2005-09-16 09:15:00,2.2862,2.2876,2.28602,2.28693,30200000.0
2005-09-16 09:16:00,2.28646,2.28647,2.28598,2.28627,25300000.0
2005-09-16 09:17:00,2.2863,2.28692,2.28598,2.28674,43900000.0
2005-09-16 09:18:00,2.28662,2.28709,2.28635,2.28684,27599999.0
2005-09-16 09:19:00,2.28656,2.28697,2.28639,2.28682,44400000.0
2005-09-16 09:20:00,2.28661,2.28727,2.28646,2.28724,36000000.0
2005-09-16 09:21:00,2.28711,2.28756,2.28692,2.28709,50300000.0
2005-09-16 09:22:00,2.28698,2.28724,2.28674,2.2872,31000000.0
2005-09-16 09:23:00,2.2872,2.28723,2.2865,2.28684,31300000.0
2005-09-16 09:24:00,2.28703,2.28724,2.28656,2.28716,37500000.0
2005-09-16 09:25:00,2.28677,2.28724,2.2865,2.28708,41900000.0
2005-09-16 09:26:00,2.28688,2.28702,2.28657,2.28666,41200000.0
2005-09-16 09:27:00,2.28687,2.28687,2.28605,2.28643,39600000.0
2005-09-16 09:28:00,2.2867,2.28707,2.28632,2.28657,38700000.0
2005-09-16 09:29:00,2.28675,2.28675,2.28639,2.28661,27700000.0
2005-09-16 09:30:00,2.28666,2.28698,2.28625,2.28675,32000000.0
2005-09-16 09:31:00,2.28665,2.28683,2.28637,2.28683,28700000.0
2005-09-16 09:32:00,2.2866,2.28809,2.28645,2.287,60800000.0
2005-09-16 09:33:00,2.28689,2.28693,2.28638,2.28668,47200000.0
2005-09-16 09:34:00,2.28615,2.28658,2.28576,2.28657,40700000.0
2005-09-16 09:35:00,2.28684,2.28695,2.28636,2.28664,28700000.0
2005-09-16 09:36:00,2.28702,2.28702,2.28617,2.28667,42800000.0
2005-09-16 09:37:00,2.28689,2.28689,2.28626,2.28656,38000000.0
2005-09-16 09:38:00,2.28672,2.28678,2.28617,2.28653,32000000.0
2005-09-16 09:39:00,2.28619,2.28648,2.28592,2.28627,50200000.0
2005-09-16 09:40:00,2.28608,2.28642,2.28587,2.28612,50000000.0
2005-09-16 09:41:00,2.28605,2.28617,2.28569,2.2859,39100000.0
2005-09-16 09:42:00,2.28574,2.28637,2.28554,2.2861,29600000.0
2005-09-16 09:43:00,2.28589,2.28589,2.28534,2.28558,50500000.0
2005-09-16 09:44:00,2.28574,2.28605,2.28564,2.28605,24800000.0
2005-09-16 09:45:00,2.28604,2.28619,2.28554,2.28573,64699998.0
2005-09-16 09:46:00,2.2856,2.28608,2.28555,2.2859,30200000.0
2005-09-16 09:47:00,2.28581,2.28627,2.28573,2.28591,22500000.0
2005-09-16 09:48:00,2.28665,2.2871,2.28643,2.28667,29300000.0
2005-09-16 09:49:00,2.28699,2.28721,2.28646,2.2866,28000000.0
2005-09-16 09:50:00,2.28631,2.28673,2.28617,2.28652,36300000.0
2005-09-16 09:51:00,2.28658,2.28664,2.28592,2.28648,28700000.0
2005-09-16 09:52:00,2.28574,2.2867,2.28574,2.28649,49700000.0
2005-09-16 09:53:00,2.28636,2.28676,2.28626,2.28651,49500000.0
2005-09-16 09:54:00,2.28637,2.28728,2.28616,2.28669,41600000.0
2005-09-16 09:55:00,2.28692,2.28704,2.28661,2.28683,28500000.0
2005-09-16 09:56:00,2.28675,2.28741,2.28659,2.28724,26200000.0
2005-09-16 09:57:00,2.28701,2.28706,2.28635,2.28686,24000000.0
2005-09-16 09:58:00,2.28685,2.28687,2.28583,2.28658,27800000.0
2005-09-16 09:59:00,2.28705,2.28724,2.2865,2.28714,66800001.0
2005-09-16 10:00:00,2.28694,2.2874,2.2868,2.28724,28000000.0
2005-09-16 10:01:00,2.2873,2.28748,2.28679,2.28729,41500000.0
2005-09-16 10:02:00,2.28706,2.28719,2.28668,2.28683,21200000.0
2005-09-16 10:03:00,2.28752,2.28758,2.28615,2.28712,33600000.0
2005-09-16 10:04:00,2.2872,2.2872,2.28651,2.28673,38200000.0
2005-09-16 10:05:00,2.28673,2.2873,2.28667,2.28724,51800000.0
2005-09-16 10:06:00,2.28722,2.28749,2.28693,2.28721,29800000.0
2005-09-16 10:07:00,2.28712,2.28739,2.28689,2.28725,33400000.0
2005-09-16 10:08:00,2.28713,2.28747,2.28705,2.28743,55800000.0
2005-09-16 10:09:00,2.28752,2.28778,2.28723,2.28768,55000000.0
2005-09-16 10:10:00,2.2878,2.28783,2.28749,2.28782,36600000.0
2005-09-16 10:11:00,2.28763,2.28798,2.28746,2.28794,45300000.0
2005-09-16 10:12:00,2.28765,2.2879,2.28717,2.28768,31800000.0
2005-09-16 10:13:00,2.28795,2.28795,2.28664,2.28787,47600000.0
2005-09-16 10:14:00,2.28819,2.28823,2.28758,2.28783,40800000.0
2005-09-16 10:15:00,2.28811,2.28845,2.28782,2.28843,32200000.0
2005-09-16 10:16:00,2.28859,2.2886,2.2875,2.28796,39000000.0
2005-09-16 10:17:00,2.2879,2.28852,2.28767,2.28852,37400000.0
2005-09-16 10:18:00,2.28822,2.28838,2.28781,2.2881,39400000.0
2005-09-16 10:19:00,2.28795,2.28812,2.28736,2.28754,38700000.0
2005-09-16 10:20:00,2.28782,2.28805,2.28763,2.28795,21200000.0
2005-09-16 10:21:00,2.28783,2.28828,2.28753,2.28814,52100000.0
2005-09-16 10:22:00,2.28754,2.28802,2.28742,2.28788,31800000.0
2005-09-16 10:23:00,2.28799,2.28811,2.28764,2.28808,35600000.0
2005-09-16 10:24:00,2.28822,2.28844,2.28788,2.28817,29600000.0
2005-09-16 10:25:00,2.28781,2.28836,2.28781,2.2882,48700000.0
2005-09-16 10:26:00,2.28816,2.28836,2.28779,2.28833,32800000.0
2005-09-16 10:27:00,2.28753,2.28825,2.28753,2.28823,46300000.0
2005-09-16 10:28:00,2.28825,2.28838,2.28768,2.28831,40200000.0
2005-09-16 10:29:00,2.28803,2.28846,2.28784,2.28844,25700000.0
2005-09-16 10:30:00,2.28794,2.28814,2.2878,2.28799,36800000.0
2005-09-16 10:31:00,2.28793,2.28851,2.28788,2.28816,67800000.0
2005-09-16 10:32:00,2.28753,2.28825,2.28753,2.28815,39600000.0
2005-09-16 10:33:00,2.28812,2.2884,2.28788,2.28807,56300000.0
2005-09-16 10:34:00,2.28837,2.28844,2.28781,2.28831,42900000.0
2005-09-16 10:35:00,2.28811,2.28852,2.28783,2.28838,39600000.0
2005-09-16 10:36:00,2.28832,2.28832,2.28751,2.28767,38300000.0
2005-09-16 10:37:00,2.2877,2.28795,2.28735,2.28774,57100000.0
2005-09-16 10:38:00,2.2879,2.28798,2.28732,2.28769,49600000.0
2005-09-16 10:39:00,2.28773,2.28819,2.28752,2.28809,24300000.0
2005-09-16 10:40:00,2.28812,2.28841,2.28789,2.28809,26200000.0
2005-09-16 10:41:00,2.28878,2.28943,2.28822,2.28822,34200000.0
2005-09-16 10:42:00,2.28824,2.28839,2.288,2.28838,59500000.0
2005-09-16 10:43:00,2.28809,2.28901,2.28809,2.28854,24900000.0
2005-09-16 10:44:00,2.28759,2.28836,2.28759,2.2876,57300000.0
2005-09-16 10:45:00,2.28808,2.2883,2.28793,2.28804,32600000.0
2005-09-16 10:46:00,2.28795,2.28836,2.28759,2.28816,46100000.0
2005-09-16 10:47:00,2.28828,2.28833,2.28747,2.28749,33300000.0
2005-09-16 10:48:00,2.28778,2.28869,2.28765,2.28814,33000000.0
2005-09-16 10:49:00,2.28761,2.28825,2.28747,2.28825,27800000.0
2005-09-16 10:50:00,2.28828,2.28828,2.28709,2.28716,32800000.0
2005-09-16 10:51:00,2.28756,2.28786,2.28696,2.28718,29400000.0
2005-09-16 10:52:00,2.28755,2.28755,2.28658,2.28677,40300000.0
2005-09-16 10:53:00,2.28714,2.2872,2.28645,2.28645,21800000.0
2005-09-16 10:54:00,2.28704,2.28733,2.28669,2.28686,45000000.0
2005-09-16 10:55:00,2.2869,2.28735,2.28669,2.28735,31700000.0
2005-09-16 10:56:00,2.28704,2.28744,2.28685,2.28732,25300000.0
2005-09-16 10:57:00,2.28725,2.28749,2.28686,2.28712,40400000.0
2005-09-16 10:58:00,2.28648,2.28769,2.28648,2.28765,41700000.0
2005-09-16 10:59:00,2.28687,2.28714,2.28669,2.28696,79400000.0
2005-09-16 11:00:00,2.28723,2.28723,2.28651,2.28688,44000000.0
2005-09-16 11:01:00,2.28692,2.28729,2.28658,2.2872,46500000.0
2005-09-16 11:02:00,2.28704,2.28718,2.28651,2.28693,24600000.0
2005-09-16 11:03:00,2.28672,2.28699,2.28648,2.28695,33800000.0
2005-09-16 11:04:00,2.28686,2.28701,2.28631,2.28672,41600000.0
2005-09-16 11:05:00,2.2867,2.2869,2.28643,2.28654,37000000.0
2005-09-16 11:06:00,2.28668,2.28668,2.28632,2.28655,40800000.0
2005-09-16 11:07:00,2.28638,2.28664,2.28603,2.28659,44800000.0
2005-09-16 11:08:00,2.2862,2.28717,2.2862,2.28674,17800000.0
2005-09-16 11:09:00,2.28677,2.28685,2.2861,2.28673,43200000.0
2005-09-16 11:10:00,2.287,2.28725,2.28676,2.28711,29000000.0
2005-09-16 11:11:00,2.28732,2.28755,2.28657,2.28688,34000000.0
2005-09-16 11:12:00,2.28705,2.28727,2.28695,2.28715,23200000.0
2005-09-16 11:13:00,2.28713,2.28713,2.28682,2.28701,33900000.0
2005-09-16 11:14:00,2.28731,2.28732,2.28715,2.28722,51900000.0
2005-09-16 11:15:00,2.28727,2.28732,2.28641,2.28685,33500000.0
2005-09-16 11:16:00,2.28695,2.28704,2.28671,2.287,39300000.0
2005-09-16 11:17:00,2.28711,2.28722,2.28687,2.28705,52700000.0
2005-09-16 11:18:00,2.28734,2.28734,2.28716,2.28734,44900000.0
2005-09-16 11:19:00,2.28726,2.28726,2.28694,2.2871,16200000.0
2005-09-16 11:20:00,2.28699,2.28709,2.28683,2.28709,45900000.0
2005-09-16 11:21:00,2.28701,2.28714,2.28689,2.28714,30800000.0
2005-09-16 11:22:00,2.28713,2.28726,2.28708,2.2872,36500000.0
2005-09-16 11:23:00,2.28721,2.28729,2.28706,2.28715,45300000.0
2005-09-16 11:24:00,2.28723,2.28725,2.2871,2.28716,43500001.0
2005-09-16 11:25:00,2.28706,2.28715,2.28688,2.28688,46200000.0
2005-09-16 11:26:00,2.28681,2.28708,2.28681,2.28707,37500000.0
2005-09-16 11:27:00,2.28714,2.28737,2.28712,2.28726,32700000.0
2005-09-16 11:28:00,2.28735,2.28751,2.28725,2.28751,47300000.0
2005-09-16 11:29:00,2.28749,2.28749,2.28717,2.28727,43900000.0
2005-09-16 11:30:00,2.28733,2.28762,2.28733,2.28762,33400000.0
2005-09-16 11:31:00,2.28748,2.28786,2.28742,2.28765,31600000.0
2005-09-16 11:32:00,2.28768,2.28791,2.28764,2.28791,18500000.0
2005-09-16 11:33:00,2.28811,2.28867,2.28808,2.2886,25500000.0
2005-09-16 11:34:00,2.28833,2.28875,2.28808,2.28875,66699999.0
2005-09-16 11:35:00,2.28889,2.28905,2.2888,2.28895,31000000.0
2005-09-16 11:36:00,2.28918,2.28928,2.28884,2.28914,38400000.0
2005-09-16 11:37:00,2.28914,2.28917,2.28891,2.28917,23600000.0
2005-09-16 11:38:00,2.28915,2.28934,2.28903,2.28917,35000000.0
2005-09-16 11:39:00,2.28938,2.28946,2.28918,2.28946,42200000.0
2005-09-16 11:40:00,2.28935,2.28943,2.28922,2.28932,22400000.0
2005-09-16 11:41:00,2.2891,2.28911,2.28879,2.28893,39700000.0
2005-09-16 11:42:00,2.28877,2.289,2.28875,2.28898,47600000.0
2005-09-16 11:43:00,2.28868,2.28906,2.28835,2.28906,50600000.0
2005-09-16 11:44:00,2.28888,2.28915,2.28883,2.28915,39200000.0
2005-09-16 11:45:00,2.28913,2.28913,2.28884,2.28905,26400000.0
2005-09-16 11:46:00,2.28906,2.2892,2.28883,2.2891,40800000.0
2005-09-16 11:47:00,2.28924,2.28933,2.28907,2.28933,19000000.0
2005-09-16 11:48:00,2.28933,2.28948,2.28907,2.28924,19800000.0
2005-09-16 11:49:00,2.28925,2.28925,2.28853,2.28854,24700000.0
2005-09-16 11:50:00,2.28843,2.28875,2.28843,2.2886,39400000.0
2005-09-16 11:51:00,2.28886,2.28888,2.2887,2.28885,46900000.0
2005-09-16 11:52:00,2.28881,2.28895,2.2887,2.28895,39400000.0
2005-09-16 11:53:00,2.28892,2.28906,2.28868,2.28888,23400000.0
2005-09-16 11:54:00,2.2888,2.2888,2.28823,2.28823,44900000.0
2005-09-16 11:55:00,2.28833,2.28843,2.2882,2.28828,30800000.0
2005-09-16 11:56:00,2.28838,2.28838,2.28801,2.28812,31900000.0
2005-09-16 11:57:00,2.28813,2.28847,2.28801,2.28835,35800000.0
2005-09-16 11:58:00,2.28838,2.28838,2.28802,2.28803,35700000.0
2005-09-16 11:59:00,2.28801,2.28816,2.28786,2.28802,23400000.0
2005-09-16 12:00:00,2.28797,2.28821,2.28793,2.28813,36600000.0
2005-09-16 12:01:00,2.28825,2.28864,2.2879,2.28864,52400000.0
2005-09-16 12:02:00,2.28838,2.28922,2.2883,2.28917,61900000.0
2005-09-16 12:03:00,2.28919,2.28936,2.28918,2.28933,27900000.0
2005-09-16 12:04:00,2.28933,2.28964,2.28933,2.28964,22700000.0
2005-09-16 12:05:00,2.28985,2.28985,2.28945,2.28956,38100000.0
2005-09-16 12:06:00,2.28979,2.28993,2.28957,2.28993,19700000.0
2005-09-16 12:07:00,2.28989,2.29063,2.28989,2.29048,40400000.0
2005-09-16 12:08:00,2.29062,2.29082,2.29042,2.29075,31800000.0
2005-09-16 12:09:00,2.2908,2.29081,2.29067,2.29075,34100000.0
2005-09-16 12:10:00,2.29078,2.29232,2.29075,2.29215,41200000.0
2005-09-16 12:11:00,2.29211,2.29243,2.29209,2.29212,44400000.0
2005-09-16 12:12:00,2.29198,2.29227,2.29191,2.29227,28400000.0
2005-09-16 12:13:00,2.29224,2.29262,2.29216,2.29227,51000000.0
2005-09-16 12:14:00,2.29235,2.29254,2.29212,2.29254,34400000.0
2005-09-16 12:15:00,2.29258,2.29272,2.29213,2.2922,46300000.0
2005-09-16 12:16:00,2.29226,2.29236,2.29184,2.29196,74700000.0
2005-09-16 12:17:00,2.29186,2.29186,2.29132,2.29135,53100001.0
2005-09-16 12:18:00,2.29164,2.2918,2.2911,2.29117,62100001.0
2005-09-16 12:19:00,2.29108,2.29155,2.29078,2.29138,25800000.0
2005-09-16 12:20:00,2.29086,2.29143,2.29038,2.29132,21500000.0
2005-09-16 12:21:00,2.29161,2.29188,2.29104,2.29104,29000000.0
2005-09-16 12:22:00,2.29075,2.29137,2.29065,2.29124,28000000.0
2005-09-16 12:23:00,2.29123,2.29167,2.29087,2.2915,41100000.0
2005-09-16 12:24:00,2.29155,2.29156,2.29102,2.29113,24200000.0
2005-09-16 12:25:00,2.29137,2.29189,2.29107,2.29189,52200000.0
2005-09-16 12:26:00,2.29207,2.29223,2.29161,2.29186,47900000.0
2005-09-16 12:27:00,2.2916,2.2922,2.29141,2.2922,44800000.0
2005-09-16 12:28:00,2.29229,2.29236,2.29168,2.29198,24800000.0
2005-09-16 12:29:00,2.29222,2.29222,2.29118,2.29189,41400000.0
2005-09-16 12:30:00,2.29192,2.29192,2.29159,2.29177,33400000.0
2005-09-16 12:31:00,2.29161,2.29178,2.29146,2.29149,54800000.0
2005-09-16 12:32:00,2.29131,2.29166,2.29126,2.29166,24000000.0
2005-09-16 12:33:00,2.2914,2.2916,2.29125,2.29149,39500000.0
2005-09-16 12:34:00,2.29154,2.29163,2.29154,2.29163,10000000.0
2005-09-16 12:35:00,2.29176,2.29192,2.29161,2.29172,54000000.0
2005-09-16 12:36:00,2.29174,2.29174,2.29127,2.2913,32200000.0
2005-09-16 12:37:00,2.29133,2.29139,2.2911,2.29124,32100000.0
2005-09-16 12:38:00,2.29116,2.29147,2.29116,2.29138,42100001.0
2005-09-16 12:39:00,2.29143,2.29154,2.29129,2.29129,18500000.0
2005-09-16 12:40:00,2.29151,2.29164,2.29145,2.29148,26800000.0
2005-09-16 12:41:00,2.29144,2.29164,2.2914,2.29158,53100000.0
2005-09-16 12:42:00,2.29151,2.29151,2.29108,2.29123,63500000.0
2005-09-16 12:43:00,2.29129,2.2916,2.29122,2.29147,47900000.0
2005-09-16 12:44:00,2.2915,2.29175,2.29145,2.29162,30200000.0
2005-09-16 12:45:00,2.29155,2.29168,2.29126,2.29168,31400000.0
2005-09-16 12:46:00,2.29146,2.29152,2.29115,2.29126,14600000.0
2005-09-16 12:47:00,2.29126,2.29178,2.29126,2.29175,49500000.0
2005-09-16 12:48:00,2.29189,2.29209,2.29177,2.29198,45700000.0
2005-09-16 12:49:00,2.29198,2.29205,2.29186,2.29204,38400000.0
2005-09-16 12:50:00,2.29207,2.29226,2.29188,2.29226,22000000.0
2005-09-16 12:51:00,2.29222,2.29245,2.29209,2.29213,23800000.0
2005-09-16 12:52:00,2.29208,2.29226,2.292,2.29207,39000000.0
2005-09-16 12:53:00,2.29197,2.29204,2.29172,2.29181,34200000.0
2005-09-16 12:54:00,2.29169,2.29176,2.2916,2.2916,21600000.0
2005-09-16 12:55:00,2.29158,2.29158,2.29135,2.29149,20600000.0
2005-09-16 12:56:00,2.29134,2.29163,2.29096,2.29163,47000000.0
2005-09-16 12:57:00,2.29182,2.29201,2.29169,2.29177,34000000.0
2005-09-16 12:58:00,2.29186,2.29217,2.29186,2.29193,17400000.0
2005-09-16 12:59:00,2.29227,2.29306,2.29212,2.29306,42300000.0
2005-09-16 13:00:00,2.29319,2.29324,2.29263,2.29298,51200000.0
2005-09-16 13:01:00,2.29318,2.29323,2.29299,2.29299,55000000.0
2005-09-16 13:02:00,2.29308,2.2932,2.29292,2.2932,31100000.0
2005-09-16 13:03:00,2.29319,2.29335,2.2927,2.2927,35500000.0
2005-09-16 13:04:00,2.29286,2.29297,2.29262,2.2927,46700000.0
2005-09-16 13:05:00,2.2928,2.2928,2.29251,2.29267,16900000.0
2005-09-16 13:06:00,2.29279,2.29298,2.2926,2.2929,35800000.0
2005-09-16 13:07:00,2.29293,2.29293,2.29267,2.29267,82899999.0
2005-09-16 13:08:00,2.29264,2.29264,2.29237,2.29239,24200000.0
2005-09-16 13:09:00,2.29238,2.29255,2.29231,2.29255,22100000.0
2005-09-16 13:10:00,2.29238,2.29258,2.29235,2.29246,37100000.0
2005-09-16 13:11:00,2.29256,2.29264,2.29251,2.2926,28300000.0
2005-09-16 13:12:00,2.29261,2.29261,2.29204,2.29204,23400000.0
2005-09-16 13:13:00,2.29214,2.29227,2.29195,2.29205,40900000.0
2005-09-16 13:14:00,2.2919,2.2919,2.29162,2.29187,38000000.0
2005-09-16 13:15:00,2.29179,2.29204,2.29161,2.29204,68400000.0
2005-09-16 13:16:00,2.29187,2.29201,2.29182,2.292,20400000.0
2005-09-16 13:17:00,2.29202,2.29202,2.29179,2.29179,15800000.0
2005-09-16 13:18:00,2.29188,2.29204,2.29154,2.29158,41700000.0
2005-09-16 13:19:00,2.29152,2.29173,2.2915,2.29163,37000000.0
2005-09-16 13:20:00,2.29154,2.2916,2.2914,2.29158,23000000.0
2005-09-16 13:21:00,2.29174,2.29174,2.29046,2.29136,42300000.0
2005-09-16 13:22:00,2.29149,2.29165,2.29145,2.2916,33200000.0
2005-09-16 13:23:00,2.29124,2.29138,2.29085,2.29133,37600000.0
2005-09-16 13:24:00,2.29099,2.29125,2.29091,2.29119,28300000.0
2005-09-16 13:25:00,2.29095,2.29141,2.29095,2.29141,33100000.0
2005-09-16 13:26:00,2.29158,2.29158,2.29127,2.29141,25800000.0
2005-09-16 13:27:00,2.29128,2.29139,2.29122,2.2913,22500000.0
2005-09-16 13:28:00,2.29131,2.29136,2.29116,2.2913,36600000.0
2005-09-16 13:29:00,2.29134,2.29195,2.29134,2.29183,30400000.0
2005-09-16 13:30:00,2.29191,2.29201,2.29175,2.29185,49800000.0
2005-09-16 13:31:00,2.29183,2.29247,2.29183,2.29238,34600000.0
2005-09-16 13:32:00,2.29243,2.29246,2.29213,2.29228,44800000.0
2005-09-16 13:33:00,2.29221,2.29232,2.29194,2.29195,39300000.0
2005-09-16 13:34:00,2.29196,2.29214,2.29175,2.29175,49900000.0
2005-09-16 13:35:00,2.29187,2.2919,2.29154,2.29163,61700000.0
2005-09-16 13:36:00,2.29164,2.29205,2.29162,2.29205,24500000.0
2005-09-16 13:37:00,2.29194,2.29215,2.29181,2.29207,49400000.0
2005-09-16 13:38:00,2.29213,2.29213,2.29178,2.29179,25600000.0
2005-09-16 13:39:00,2.29164,2.29187,2.29162,2.29162,54599999.0
2005-09-16 13:40:00,2.29172,2.29187,2.29171,2.29182,21200000.0
2005-09-16 13:41:00,2.2918,2.29201,2.29173,2.29173,33900000.0
2005-09-16 13:42:00,2.29181,2.29198,2.29175,2.2919,49100001.0
2005-09-16 13:43:00,2.29202,2.29235,2.29202,2.29231,29200000.0
2005-09-16 13:44:00,2.2925,2.29271,2.29249,2.2925,48500000.0
2005-09-16 13:45:00,2.2927,2.29282,2.29264,2.29279,21900000.0
2005-09-16 13:46:00,2.2929,2.2929,2.29245,2.29262,36200000.0
2005-09-16 13:47:00,2.29268,2.2927,2.29263,2.29265,43200000.0
2005-09-16 13:48:00,2.29269,2.29279,2.29223,2.29223,37200000.0
2005-09-16 13:49:00,2.29233,2.29244,2.29233,2.29243,15700000.0
2005-09-16 13:50:00,2.29237,2.29237,2.29187,2.29191,36900000.0
2005-09-16 13:51:00,2.29202,2.29247,2.29202,2.29212,37100000.0
2005-09-16 13:52:00,2.29232,2.29232,2.29143,2.29161,48400000.0
2005-09-16 13:53:00,2.29148,2.29185,2.29114,2.29179,36400000.0
2005-09-16 13:54:00,2.29209,2.29247,2.29209,2.29241,22400000.0
2005-09-16 13:55:00,2.29237,2.29245,2.29225,2.29228,33600000.0
2005-09-16 13:56:00,2.29234,2.2924,2.29226,2.29235,33300000.0
2005-09-16 13:57:00,2.29225,2.29233,2.29187,2.29211,37400000.0
2005-09-16 13:58:00,2.29198,2.29203,2.29123,2.29125,56400000.0
2005-09-16 13:59:00,2.29142,2.29172,2.29109,2.29127,43200000.0
2005-09-16 14:00:00,2.29078,2.29166,2.2907,2.29164,20800000.0
2005-09-16 14:01:00,2.29146,2.29151,2.29119,2.29148,32599999.0
2005-09-16 14:02:00,2.29083,2.29152,2.28985,2.29136,42100001.0
2005-09-16 14:03:00,2.29125,2.29152,2.29093,2.29152,41100000.0
2005-09-16 14:04:00,2.29155,2.29163,2.29099,2.29128,44200000.0
2005-09-16 14:05:00,2.29134,2.29159,2.29098,2.29115,29000000.0
2005-09-16 14:06:00,2.29088,2.29164,2.29075,2.29144,32700000.0
2005-09-16 14:07:00,2.29092,2.2915,2.29089,2.29102,41200000.0
2005-09-16 14:08:00,2.29137,2.29157,2.29104,2.29157,54700000.0
2005-09-16 14:09:00,2.29157,2.29172,2.29143,2.29154,44700000.0
2005-09-16 14:10:00,2.29197,2.29197,2.29143,2.29175,74999998.0
2005-09-16 14:11:00,2.2908,2.29143,2.29064,2.29143,31100000.0
2005-09-16 14:12:00,2.29222,2.29222,2.291,2.29191,48300000.0
2005-09-16 14:13:00,2.29195,2.29211,2.29161,2.2919,27000000.0
2005-09-16 14:14:00,2.29217,2.29217,2.28975,2.29157,28500000.0
2005-09-16 14:15:00,2.29202,2.29222,2.29189,2.29215,59600000.0
2005-09-16 14:16:00,2.29217,2.29217,2.29153,2.29196,24500000.0
2005-09-16 14:17:00,2.29207,2.29227,2.29183,2.29198,37800000.0
2005-09-16 14:18:00,2.29224,2.29224,2.29004,2.29113,30400000.0
2005-09-16 14:19:00,2.2918,2.29255,2.2918,2.29247,33100000.0
2005-09-16 14:20:00,2.29243,2.2926,2.292,2.29245,70100000.0
2005-09-16 14:21:00,2.29238,2.29278,2.29217,2.29242,42400000.0
2005-09-16 14:22:00,2.29227,2.29274,2.29212,2.29274,38600000.0
2005-09-16 14:23:00,2.29228,2.2927,2.292,2.29214,45300000.0
2005-09-16 14:24:00,2.29253,2.29274,2.29231,2.29274,34800000.0
2005-09-16 14:25:00,2.29258,2.29352,2.29258,2.29352,31800000.0
2005-09-16 14:26:00,2.29359,2.29375,2.29332,2.29348,61899999.0
2005-09-16 14:27:00,2.29354,2.29365,2.29306,2.29347,40400000.0
2005-09-16 14:28:00,2.29352,2.29371,2.29334,2.29352,44100000.0
2005-09-16 14:29:00,2.29365,2.29365,2.29319,2.29327,34700000.0
2005-09-16 14:30:00,2.29352,2.29365,2.29228,2.29339,49900000.0
2005-09-16 14:31:00,2.29359,2.29368,2.29335,2.29362,44300000.0
2005-09-16 14:32:00,2.29328,2.29373,2.29318,2.2937,24600000.0
2005-09-16 14:33:00,2.29371,2.29381,2.29301,2.29304,34900000.0
2005-09-16 14:34:00,2.29301,2.29343,2.29295,2.29336,39100000.0
2005-09-16 14:35:00,2.29329,2.29333,2.29313,2.29319,31900001.0
2005-09-16 14:36:00,2.29297,2.29332,2.29288,2.29332,38900000.0
2005-09-16 14:37:00,2.29307,2.29343,2.29294,2.29311,53000000.0
2005-09-16 14:38:00,2.29301,2.29308,2.29248,2.29248,34200000.0
2005-09-16 14:39:00,2.29271,2.29296,2.29246,2.29246,23500000.0
2005-09-16 14:40:00,2.29255,2.29258,2.29202,2.29233,53900000.0
2005-09-16 14:41:00,2.29237,2.29248,2.2919,2.29214,30600000.0
2005-09-16 14:42:00,2.29208,2.29221,2.29183,2.29218,36900000.0
2005-09-16 14:43:00,2.29229,2.29229,2.29153,2.29182,49000000.0
2005-09-16 14:44:00,2.29179,2.29199,2.29139,2.29175,38100000.0
2005-09-16 14:45:00,2.29173,2.29173,2.29119,2.29145,39600000.0
2005-09-16 14:46:00,2.29138,2.29168,2.29136,2.29158,27200000.0
2005-09-16 14:47:00,2.29186,2.29201,2.29147,2.29175,24100000.0
2005-09-16 14:48:00,2.29176,2.29176,2.29147,2.29147,36400000.0
2005-09-16 14:49:00,2.29173,2.29206,2.29168,2.29168,37000000.0
2005-09-16 14:50:00,2.29159,2.29185,2.29141,2.29165,28700000.0
2005-09-16 14:51:00,2.29182,2.29186,2.29136,2.29137,42100000.0
2005-09-16 14:52:00,2.29155,2.29182,2.29142,2.29153,44100000.0
2005-09-16 14:53:00,2.29141,2.29151,2.29119,2.29128,42700000.0
2005-09-16 14:54:00,2.29091,2.29172,2.29091,2.29163,31300000.0
2005-09-16 14:55:00,2.29134,2.29164,2.29127,2.29146,55400000.0
2005-09-16 14:56:00,2.29171,2.29198,2.29162,2.29192,46500000.0
2005-09-16 14:57:00,2.29167,2.2917,2.29128,2.29128,48500000.0
2005-09-16 14:58:00,2.29121,2.29155,2.29109,2.29132,34100000.0
2005-09-16 14:59:00,2.29117,2.29153,2.29107,2.29141,29300000.0
2005-09-16 15:00:00,2.29156,2.29316,2.29156,2.29256,42300000.0
2005-09-16 15:01:00,2.29251,2.29376,2.29251,2.29372,40200000.0
2005-09-16 15:02:00,2.294,2.29403,2.29319,2.29333,28000000.0
2005-09-16 15:03:00,2.29326,2.2935,2.29312,2.29329,28300000.0
2005-09-16 15:04:00,2.29333,2.29359,2.2932,2.2932,42700000.0
2005-09-16 15:05:00,2.29299,2.29313,2.2927,2.29293,40900000.0
2005-09-16 15:06:00,2.29268,2.29335,2.29268,2.29333,50700000.0
2005-09-16 15:07:00,2.29349,2.29409,2.29349,2.29381,25500000.0
2005-09-16 15:08:00,2.29359,2.29386,2.29341,2.29386,36700001.0
2005-09-16 15:09:00,2.29373,2.29392,2.29355,2.29377,28600000.0
2005-09-16 15:10:00,2.29348,2.29444,2.29329,2.29444,21900000.0
2005-09-16 15:11:00,2.2941,2.29427,2.2938,2.29402,51000000.0
2005-09-16 15:12:00,2.294,2.29408,2.2937,2.29377,35400000.0
2005-09-16 15:13:00,2.2942,2.2942,2.29326,2.29349,44300001.0
2005-09-16 15:14:00,2.29375,2.29397,2.29341,2.29397,39300000.0
2005-09-16 15:15:00,2.29395,2.29395,2.29328,2.29361,38200000.0
2005-09-16 15:16:00,2.29345,2.29386,2.29326,2.29363,16700000.0
2005-09-16 15:17:00,2.29323,2.29361,2.293,2.29344,42500000.0
2005-09-16 15:18:00,2.29347,2.29348,2.29282,2.29306,32300000.0
2005-09-16 15:19:00,2.29302,2.29328,2.29278,2.293,26500000.0
2005-09-16 15:20:00,2.29303,2.2932,2.29284,2.29307,34000000.0
2005-09-16 15:21:00,2.29324,2.29366,2.29324,2.2936,33300000.0
2005-09-16 15:22:00,2.29355,2.29384,2.29271,2.29307,29400000.0
2005-09-16 15:23:00,2.29255,2.29341,2.29251,2.29332,31500000.0
2005-09-16 15:24:00,2.29289,2.29335,2.29266,2.29285,26400000.0
2005-09-16 15:25:00,2.29315,2.29315,2.29235,2.29301,57400001.0
2005-09-16 15:26:00,2.29243,2.2928,2.29227,2.29257,41100000.0
2005-09-16 15:27:00,2.29218,2.29252,2.29169,2.29252,26800000.0
2005-09-16 15:28:00,2.2925,2.29263,2.29181,2.2926,36500000.0
2005-09-16 15:29:00,2.2926,2.2927,2.29207,2.29255,56900000.0
2005-09-16 15:30:00,2.29238,2.29344,2.29232,2.2934,71799999.0
2005-09-16 15:31:00,2.29292,2.29314,2.29234,2.29311,30400000.0
2005-09-16 15:32:00,2.29288,2.29325,2.29267,2.29285,29600000.0
2005-09-16 15:33:00,2.29275,2.29288,2.29242,2.29277,26600000.0
2005-09-16 15:34:00,2.29277,2.29292,2.29201,2.29243,35500000.0
2005-09-16 15:35:00,2.29257,2.29275,2.29181,2.29256,56000000.0
2005-09-16 15:36:00,2.29206,2.29251,2.2919,2.29199,38900000.0
2005-09-16 15:37:00,2.29208,2.29238,2.2918,2.29198,20000000.0
2005-09-16 15:38:00,2.29235,2.29237,2.2912,2.2917,75600000.0
2005-09-16 15:39:00,2.29197,2.29205,2.29123,2.29169,27300000.0
2005-09-16 15:40:00,2.29167,2.292,2.29131,2.29186,30700000.0
2005-09-16 15:41:00,2.29175,2.29179,2.2913,2.29155,43900000.0
2005-09-16 15:42:00,2.2915,2.29195,2.29123,2.29186,20900000.0
2005-09-16 15:43:00,2.29123,2.2919,2.29121,2.2919,27900000.0
2005-09-16 15:44:00,2.29175,2.29179,2.29072,2.29072,39500000.0
2005-09-16 15:45:00,2.29142,2.29144,2.2904,2.29082,50700000.0
2005-09-16 15:46:00,2.29112,2.29138,2.29056,2.29077,31000000.0
2005-09-16 15:47:00,2.2911,2.29137,2.2904,2.29078,38100000.0
2005-09-16 15:48:00,2.2908,2.29142,2.29055,2.29136,34400000.0
2005-09-16 15:49:00,2.29133,2.29175,2.29087,2.29144,44400000.0
2005-09-16 15:50:00,2.2914,2.29195,2.29125,2.29159,21500000.0
2005-09-16 15:51:00,2.29096,2.29117,2.29069,2.29079,24800000.0
2005-09-16 15:52:00,2.29115,2.29127,2.29058,2.29111,39900000.0
2005-09-16 15:53:00,2.29144,2.29155,2.29094,2.29129,17900000.0
2005-09-16 15:54:00,2.29142,2.29179,2.29124,2.29129,26500000.0
2005-09-16 15:55:00,2.29135,2.29158,2.29081,2.29084,36900000.0
2005-09-16 15:56:00,2.29105,2.29122,2.28908,2.28999,36600000.0
2005-09-16 15:57:00,2.29068,2.29077,2.29016,2.29036,64500000.0
2005-09-16 15:58:00,2.2904,2.2904,2.2893,2.29004,60900001.0
2005-09-16 15:59:00,2.28984,2.29054,2.28948,2.29053,19900000.0
2005-09-16 16:00:00,2.29065,2.29086,2.28986,2.29021,35700000.0
2005-09-16 16:01:00,2.29042,2.29051,2.28945,2.29011,38000000.0
2005-09-16 16:02:00,2.2902,2.29087,2.2902,2.2906,36400000.0
2005-09-16 16:03:00,2.29098,2.29098,2.29011,2.29034,33100000.0
2005-09-16 16:04:00,2.28998,2.29062,2.28969,2.29015,49000000.0
2005-09-16 16:05:00,2.29036,2.29049,2.28878,2.28977,32700000.0
2005-09-16 16:06:00,2.28996,2.29055,2.28988,2.29044,29700000.0
2005-09-16 16:07:00,2.29034,2.29037,2.28956,2.28997,19900000.0
2005-09-16 16:08:00,2.29024,2.29047,2.28953,2.29013,37200000.0
2005-09-16 16:09:00,2.29007,2.29069,2.28989,2.29052,25200000.0
2005-09-16 16:10:00,2.2904,2.29094,2.29033,2.29094,26400000.0
2005-09-16 16:11:00,2.29091,2.29094,2.29039,2.29066,37300000.0
2005-09-16 16:12:00,2.29082,2.29091,2.29001,2.2904,38300000.0
2005-09-16 16:13:00,2.29023,2.29063,2.2901,2.29051,34100000.0
2005-09-16 16:14:00,2.29018,2.29058,2.28993,2.29025,54400000.0
2005-09-16 16:15:00,2.29027,2.29047,2.29005,2.29036,23900000.0
2005-09-16 16:16:00,2.29056,2.29059,2.29042,2.29045,41300000.0
2005-09-16 16:17:00,2.29031,2.29052,2.29006,2.29036,24800000.0
2005-09-16 16:18:00,2.2903,2.29035,2.29006,2.29007,32100000.0
2005-09-16 16:19:00,2.2901,2.29014,2.28983,2.28984,49600000.0
2005-09-16 16:20:00,2.28978,2.2899,2.28954,2.28973,22800000.0
2005-09-16 16:21:00,2.2897,2.2899,2.28958,2.28962,34600000.0
2005-09-16 16:22:00,2.28977,2.28997,2.28946,2.28962,39700000.0
2005-09-16 16:23:00,2.28931,2.28955,2.28927,2.28927,34900000.0
2005-09-16 16:24:00,2.28912,2.28932,2.2889,2.28913,33600000.0
2005-09-16 16:25:00,2.28914,2.28943,2.28894,2.28901,59000000.0
2005-09-16 16:26:00,2.2888,2.28925,2.28874,2.28909,27300000.0
2005-09-16 16:27:00,2.28907,2.28954,2.2889,2.28954,20600000.0
2005-09-16 16:28:00,2.28986,2.28994,2.28957,2.28994,26600000.0
2005-09-16 16:29:00,2.28979,2.29011,2.28979,2.29001,34400000.0
2005-09-16 16:30:00,2.28987,2.29047,2.28987,2.29024,39700000.0
2005-09-16 16:31:00,2.29006,2.29018,2.2899,2.28999,33800000.0
2005-09-16 16:32:00,2.29006,2.2904,2.28992,2.29031,40200000.0
2005-09-16 16:33:00,2.2903,2.29078,2.2903,2.29078,36400000.0
2005-09-16 16:34:00,2.29063,2.29069,2.29063,2.29069,39900001.0
2005-09-16 16:35:00,2.2905,2.29097,2.2905,2.29089,36000001.0
2005-09-16 16:36:00,2.29084,2.29094,2.29063,2.2908,34500000.0
2005-09-16 16:37:00,2.29097,2.29114,2.29086,2.29101,31600000.0
2005-09-16 16:38:00,2.29101,2.29115,2.29082,2.2909,27300000.0
2005-09-16 16:39:00,2.29107,2.29153,2.29107,2.29139,32800000.0
2005-09-16 16:40:00,2.29138,2.29163,2.29118,2.29146,28200000.0
2005-09-16 16:41:00,2.29162,2.29174,2.29122,2.29126,34600000.0
2005-09-16 16:42:00,2.29132,2.29142,2.2905,2.29103,23300000.0
2005-09-16 16:43:00,2.29103,2.2915,2.29081,2.29103,36600000.0
2005-09-16 16:44:00,2.29119,2.29127,2.29051,2.29103,31800000.0
2005-09-16 16:45:00,2.29106,2.2916,2.29094,2.29142,32700000.0
2005-09-16 16:46:00,2.29105,2.2918,2.29065,2.2918,24700000.0
2005-09-16 16:47:00,2.29192,2.29233,2.29144,2.29233,41200000.0
2005-09-16 16:48:00,2.29235,2.29281,2.29202,2.29278,33600000.0
2005-09-16 16:49:00,2.2925,2.29289,2.29228,2.29254,57400000.0
2005-09-16 16:50:00,2.29264,2.2927,2.29188,2.29246,48100000.0
2005-09-16 16:51:00,2.29148,2.29245,2.29148,2.29197,48900000.0
2005-09-16 16:52:00,2.2919,2.29223,2.29185,2.29218,32800000.0
2005-09-16 16:53:00,2.29224,2.29227,2.29129,2.29157,31200000.0
2005-09-16 16:54:00,2.29143,2.29214,2.29143,2.29203,54000000.0
2005-09-16 16:55:00,2.29216,2.2923,2.29148,2.29176,37300000.0
2005-09-16 16:56:00,2.29121,2.29219,2.29121,2.29217,38800000.0
2005-09-16 16:57:00,2.29188,2.29339,2.29186,2.29297,38800000.0
2005-09-16 16:58:00,2.2927,2.2927,2.29168,2.29217,52900000.0
2005-09-16 16:59:00,2.29259,2.29278,2.29204,2.29217,20200000.0
2005-09-16 17:00:00,2.29206,2.29274,2.29184,2.29231,47300000.0
2005-09-16 17:01:00,2.29215,2.29268,2.29196,2.2923,48300000.0
2005-09-16 17:02:00,2.292,2.29259,2.29175,2.29256,36200000.0
2005-09-16 17:03:00,2.29267,2.29282,2.29175,2.29202,32600000.0
2005-09-16 17:04:00,2.29204,2.2924,2.29191,2.2921,25800000.0
2005-09-16 17:05:00,2.29214,2.29214,2.29124,2.29176,31500000.0
2005-09-16 17:06:00,2.29157,2.29206,2.29135,2.29204,30800000.0
2005-09-16 17:07:00,2.2922,2.2922,2.29154,2.29205,38400000.0
2005-09-16 17:08:00,2.29227,2.29237,2.29167,2.29203,26300000.0
2005-09-16 17:09:00,2.2923,2.29231,2.29152,2.29182,22800000.0
2005-09-16 17:10:00,2.29153,2.2923,2.29147,2.29213,44400000.0
2005-09-16 17:11:00,2.29207,2.29224,2.29166,2.29222,42700000.0
2005-09-16 17:12:00,2.29212,2.29235,2.29173,2.29217,33000000.0
2005-09-16 17:13:00,2.29225,2.29225,2.29145,2.29154,25900000.0
2005-09-16 17:14:00,2.29163,2.29179,2.29123,2.2917,61600000.0
2005-09-16 17:15:00,2.29156,2.2921,2.29143,2.29205,28600000.0
2005-09-16 17:16:00,2.29195,2.29195,2.29128,2.2918,27200000.0
2005-09-16 17:17:00,2.29185,2.29218,2.29135,2.29143,19200000.0
2005-09-16 17:18:00,2.29224,2.29224,2.2915,2.29195,42900000.0
2005-09-16 17:19:00,2.29224,2.29224,2.29137,2.29202,33000000.0
2005-09-16 17:20:00,2.292,2.29216,2.29172,2.29211,32400000.0
2005-09-16 17:21:00,2.2919,2.29216,2.29137,2.29137,64800001.0
2005-09-16 17:22:00,2.29172,2.29211,2.29108,2.29108,17800000.0
2005-09-16 17:23:00,2.29147,2.29147,2.2909,2.29145,35400000.0
2005-09-16 17:24:00,2.29147,2.2916,2.29087,2.29121,42600000.0
2005-09-16 17:25:00,2.29122,2.29141,2.29076,2.29119,31700000.0
2005-09-16 17:26:00,2.29085,2.29151,2.29084,2.29151,42200000.0
2005-09-16 17:27:00,2.29165,2.29175,2.29074,2.291,44400000.0
2005-09-16 17:28:00,2.29162,2.29162,2.2909,2.29091,31600000.0
2005-09-16 17:29:00,2.29095,2.29146,2.29086,2.29114,56600000.0
2005-09-16 17:30:00,2.2914,2.29145,2.29081,2.29081,58700000.0
2005-09-16 17:31:00,2.29113,2.29139,2.29074,2.29117,32800000.0
2005-09-16 17:32:00,2.29071,2.29123,2.29058,2.29099,44100000.0
2005-09-16 17:33:00,2.29105,2.29166,2.29082,2.29146,29800000.0
2005-09-16 17:34:00,2.29107,2.29131,2.29089,2.29131,30600000.0
2005-09-16 17:35:00,2.2915,2.29153,2.29082,2.29121,25100000.0
2005-09-16 17:36:00,2.29078,2.2914,2.29069,2.2912,18300000.0
2005-09-16 17:37:00,2.29099,2.29126,2.29057,2.29106,53300000.0
2005-09-16 17:38:00,2.29092,2.29115,2.29056,2.29085,32600000.0
2005-09-16 17:39:00,2.29155,2.29155,2.29035,2.29058,30200000.0
2005-09-16 17:40:00,2.29062,2.29114,2.29057,2.29096,68900000.0
2005-09-16 17:41:00,2.29023,2.29076,2.28998,2.29062,25600000.0
2005-09-16 17:42:00,2.29001,2.29046,2.29001,2.29035,31900000.0
2005-09-16 17:43:00,2.29024,2.29065,2.29004,2.29049,36600000.0
2005-09-16 17:44:00,2.29028,2.29054,2.29002,2.29015,42100000.0
2005-09-16 17:45:00,2.29027,2.29124,2.29022,2.29124,27600000.0
2005-09-16 17:46:00,2.29097,2.29134,2.29066,2.29089,35900000.0
2005-09-16 17:47:00,2.2904,2.29101,2.2904,2.29087,38300000.0
2005-09-16 17:48:00,2.29073,2.29158,2.29053,2.29134,36500000.0
2005-09-16 17:49:00,2.29061,2.29136,2.29052,2.29098,44100000.0
2005-09-16 17:50:00,2.29095,2.29154,2.2908,2.29154,42800000.0
2005-09-16 17:51:00,2.29125,2.29133,2.29104,2.29114,22400000.0
2005-09-16 17:52:00,2.2915,2.29159,2.2906,2.29119,34800000.0
2005-09-16 17:53:00,2.29102,2.29157,2.29084,2.29135,34000000.0
2005-09-16 17:54:00,2.29131,2.29148,2.2907,2.29127,25900000.0
2005-09-16 17:55:00,2.29151,2.29165,2.2912,2.29143,59100000.0
2005-09-16 17:56:00,2.29197,2.29197,2.29101,2.29129,31900000.0
2005-09-16 17:57:00,2.29105,2.29139,2.29082,2.29116,27700000.0
2005-09-16 17:58:00,2.29104,2.29173,2.29088,2.29128,52300000.0
2005-09-16 17:59:00,2.29124,2.29173,2.29109,2.29129,25300000.0
2005-09-16 18:00:00,2.29171,2.29187,2.29068,2.291,27600000.0
2005-09-16 18:01:00,2.291,2.29137,2.29007,2.29109,368499999.0
2005-09-16 18:02:00,2.29073,2.29094,2.28998,2.29005,300700000.0
2005-09-16 18:03:00,2.29024,2.29087,2.29008,2.29048,437000000.0
2005-09-16 18:04:00,2.29038,2.2906,2.28997,2.2903,296300000.0
2005-09-16 18:05:00,2.29039,2.29108,2.2899,2.29087,232600000.0
2005-09-16 18:06:00,2.29086,2.29093,2.2903,2.29046,382499998.0
2005-09-16 18:07:00,2.29062,2.29081,2.29008,2.29019,428400000.0
2005-09-16 18:08:00,2.29023,2.29069,2.29012,2.29068,422800000.0
2005-09-16 18:09:00,2.2907,2.29075,2.29,2.29052,273300000.0
2005-09-16 18:10:00,2.29044,2.29072,2.28965,2.28979,328099999.0
2005-09-16 18:11:00,2.28988,2.2904,2.28963,2.29002,201000000.0
2005-09-16 18:12:00,2.29016,2.2908,2.28967,2.28989,214300000.0
2005-09-16 18:13:00,2.2897,2.29045,2.2897,2.29003,125400000.0
2005-09-16 18:14:00,2.29017,2.29087,2.28992,2.29012,326400001.0
2005-09-16 18:15:00,2.29013,2.29082,2.29008,2.29032,350600000.0
2005-09-16 18:16:00,2.29041,2.29066,2.28968,2.2904,360199999.0
2005-09-16 18:17:00,2.2903,2.29066,2.28974,2.29033,251199999.0
2005-09-16 18:18:00,2.29035,2.29102,2.29003,2.29021,177400000.0
2005-09-16 18:19:00,2.29073,2.2909,2.29003,2.29057,250600000.0
2005-09-16 18:20:00,2.29085,2.291,2.29012,2.29017,192000000.0
2005-09-16 18:21:00,2.28998,2.29078,2.28982,2.29071,257199999.0
2005-09-16 18:22:00,2.29063,2.29109,2.29018,2.29098,213700000.0
2005-09-16 18:23:00,2.291,2.29123,2.29033,2.29036,330000000.0
2005-09-16 18:24:00,2.29035,2.29107,2.2901,2.29069,330600000.0
2005-09-16 18:25:00,2.29066,2.29118,2.29029,2.29103,329300000.0
2005-09-16 18:26:00,2.2909,2.29131,2.29045,2.29067,380800001.0
2005-09-16 18:27:00,2.29068,2.29133,2.29068,2.29096,276299999.0
2005-09-16 18:28:00,2.29093,2.29116,2.29041,2.29064,222400000.0
2005-09-16 18:29:00,2.29068,2.29114,2.29039,2.29065,264299999.0
2005-09-16 18:30:00,2.29002,2.291,2.29002,2.29005,262000002.0
2005-09-16 18:31:00,2.29021,2.29094,2.29018,2.29032,209799999.0
2005-09-16 18:32:00,2.29073,2.29073,2.28996,2.29006,118200000.0
2005-09-16 18:33:00,2.29065,2.29091,2.28984,2.29023,264500000.0
2005-09-16 18:34:00,2.29032,2.29082,2.2899,2.29009,393300000.0
2005-09-16 18:35:00,2.29,2.29081,2.28868,2.29065,152400000.0
2005-09-16 18:36:00,2.29081,2.29125,2.29018,2.29082,66000000.0
2005-09-16 18:37:00,2.29064,2.29096,2.28998,2.29096,90500000.0
2005-09-16 18:38:00,2.29103,2.29166,2.29082,2.29146,79700000.0
2005-09-16 18:39:00,2.29138,2.29156,2.29068,2.29084,143800000.0
2005-09-16 18:40:00,2.29076,2.29085,2.29002,2.29075,217200000.0
2005-09-16 18:41:00,2.29044,2.29106,2.29011,2.2905,149800000.0
2005-09-16 18:42:00,2.2902,2.29083,2.2902,2.2905,102800000.0
2005-09-16 18:43:00,2.29088,2.29117,2.29017,2.29052,90200000.0
2005-09-16 18:44:00,2.29095,2.29135,2.2903,2.2912,148699999.0
2005-09-16 18:45:00,2.29125,2.29134,2.29036,2.29036,69800000.0
2005-09-16 18:46:00,2.29135,2.29147,2.29068,2.29087,34100000.0
2005-09-16 18:47:00,2.29119,2.29135,2.29081,2.2911,21100000.0
2005-09-16 18:48:00,2.29074,2.2916,2.29073,2.29119,104600000.0
2005-09-16 18:49:00,2.29126,2.29129,2.29056,2.29079,19100000.0
2005-09-16 18:50:00,2.28993,2.29108,2.2899,2.29071,50200000.0
2005-09-16 18:51:00,2.29044,2.29092,2.29013,2.29069,128700000.0
2005-09-16 18:52:00,2.29023,2.29083,2.28989,2.29046,160400000.0
2005-09-16 18:53:00,2.29077,2.29117,2.29022,2.2904,96600000.0
2005-09-16 18:54:00,2.29071,2.29129,2.29025,2.29129,161900000.0
2005-09-16 18:55:00,2.29122,2.29131,2.29052,2.29052,181900000.0
2005-09-16 18:56:00,2.2909,2.29145,2.29087,2.29145,42500000.0
2005-09-16 18:57:00,2.29136,2.29169,2.29104,2.2911,60900000.0
2005-09-16 18:58:00,2.29123,2.29155,2.2907,2.29075,221700000.0
2005-09-16 18:59:00,2.29067,2.29134,2.29015,2.29047,203500000.0
2005-09-16 19:00:00,2.2904,2.29086,2.29003,2.29063,60700000.0
2005-09-16 19:01:00,2.29087,2.29087,2.2902,2.29038,38000000.0
2005-09-16 19:02:00,2.2909,2.29133,2.29031,2.29122,188700000.0
2005-09-16 19:03:00,2.29131,2.29131,2.29058,2.29099,92000000.0
2005-09-16 19:04:00,2.29122,2.29139,2.29036,2.29036,37600000.0
2005-09-16 19:05:00,2.29051,2.29102,2.29021,2.29099,66700000.0
2005-09-16 19:06:00,2.29077,2.2913,2.29037,2.29088,292400002.0
2005-09-16 19:07:00,2.29088,2.2912,2.29029,2.2908,133000000.0
2005-09-16 19:08:00,2.29092,2.29092,2.29019,2.29076,203500000.0
2005-09-16 19:09:00,2.29079,2.2908,2.28988,2.29037,125700000.0
2005-09-16 19:10:00,2.29054,2.29084,2.28997,2.29084,96500000.0
2005-09-16 19:11:00,2.29067,2.29075,2.29017,2.29044,74900000.0
2005-09-16 19:12:00,2.29062,2.29067,2.28987,2.29018,33000000.0
2005-09-16 19:13:00,2.29043,2.29059,2.28955,2.29056,187899999.0
2005-09-16 19:14:00,2.29008,2.29044,2.28972,2.29024,114800000.0
2005-09-16 19:15:00,2.29023,2.29055,2.28971,2.29017,118900000.0
2005-09-16 19:16:00,2.29048,2.29065,2.28966,2.28981,20500000.0
2005-09-16 19:17:00,2.29002,2.29083,2.28991,2.29054,90500000.0
2005-09-16 19:18:00,2.29069,2.29105,2.29006,2.29093,92000000.0
2005-09-16 19:19:00,2.29081,2.29098,2.28997,2.29006,68600000.0
2005-09-16 19:20:00,2.29072,2.29086,2.28989,2.29048,160700000.0
2005-09-16 19:21:00,2.29012,2.29082,2.28943,2.29013,107900000.0
2005-09-16 19:22:00,2.29011,2.2905,2.28971,2.29031,53800000.0
2005-09-16 19:23:00,2.29016,2.29033,2.28968,2.28968,151200000.0
2005-09-16 19:24:00,2.29006,2.29026,2.28947,2.29004,90100000.0
2005-09-16 19:25:00,2.29012,2.29048,2.28958,2.29011,76200000.0
2005-09-16 19:26:00,2.29035,2.29049,2.28975,2.29035,151099999.0
2005-09-16 19:27:00,2.29014,2.29054,2.28985,2.29005,112300000.0
2005-09-16 19:28:00,2.29019,2.29052,2.28988,2.29035,65800000.0
2005-09-16 19:29:00,2.29022,2.29059,2.28973,2.29036,128700000.0
2005-09-16 19:30:00,2.29039,2.29063,2.28991,2.29054,247100000.0
2005-09-16 19:31:00,2.29056,2.29065,2.28939,2.29053,66300000.0
2005-09-16 19:32:00,2.29066,2.29101,2.29033,2.29056,157599999.0
2005-09-16 19:33:00,2.29063,2.29104,2.29016,2.29053,70600000.0
2005-09-16 19:34:00,2.29064,2.29099,2.29017,2.29019,117500000.0
2005-09-16 19:35:00,2.29021,2.29106,2.29005,2.29038,104000000.0
2005-09-16 19:36:00,2.29059,2.29101,2.29007,2.2909,121600000.0
2005-09-16 19:37:00,2.29112,2.29112,2.29031,2.29032,53800000.0
2005-09-16 19:38:00,2.2906,2.2909,2.29043,2.29077,23600000.0
2005-09-16 19:39:00,2.29065,2.29121,2.29043,2.29121,50900000.0
2005-09-16 19:40:00,2.29094,2.29156,2.29056,2.29087,102800000.0
2005-09-16 19:41:00,2.29133,2.29141,2.29055,2.29099,93499999.0
2005-09-16 19:42:00,2.2909,2.29141,2.2909,2.29121,80300000.0
2005-09-16 19:43:00,2.2908,2.29151,2.29071,2.29088,40200000.0
2005-09-16 19:44:00,2.29064,2.29168,2.29022,2.2904,77900000.0
2005-09-16 19:45:00,2.29078,2.29132,2.29066,2.29132,63000000.0
2005-09-16 19:46:00,2.29136,2.29175,2.29088,2.291,86800000.0
2005-09-16 19:47:00,2.29111,2.29139,2.29096,2.29101,24300000.0
2005-09-16 19:48:00,2.29118,2.29166,2.29054,2.29103,68400000.0
2005-09-16 19:49:00,2.29092,2.29205,2.29075,2.29177,84100000.0
2005-09-16 19:50:00,2.29178,2.2923,2.29139,2.29229,49900000.0
2005-09-16 19:51:00,2.29231,2.29257,2.29155,2.29212,118600000.0
2005-09-16 19:52:00,2.29231,2.29283,2.29185,2.29255,56500000.0
2005-09-16 19:53:00,2.29243,2.29266,2.29225,2.29262,35700000.0
2005-09-16 19:54:00,2.29236,2.2927,2.29202,2.29265,63400000.0
2005-09-16 19:55:00,2.29247,2.29264,2.29218,2.29259,24400000.0
2005-09-16 19:56:00,2.29289,2.293,2.2921,2.29281,57000000.0
2005-09-16 19:57:00,2.29258,2.29307,2.29218,2.29286,87300000.0
2005-09-16 19:58:00,2.29229,2.29285,2.29163,2.29202,130000000.0
2005-09-16 19:59:00,2.29214,2.29297,2.29166,2.29189,131100000.0
2005-09-16 20:00:00,2.29265,2.29301,2.2921,2.29243,87400000.0
2005-09-16 20:01:00,2.29259,2.29326,2.29161,2.29288,82200000.0
2005-09-16 20:02:00,2.29289,2.29323,2.29268,2.29298,52400000.0
2005-09-16 20:03:00,2.29225,2.29279,2.29224,2.29273,38200000.0
2005-09-16 20:04:00,2.29302,2.2931,2.29223,2.29234,42400000.0
2005-09-16 20:05:00,2.2918,2.29305,2.29179,2.29293,35600000.0
2005-09-16 20:06:00,2.29268,2.29325,2.29248,2.29309,29800000.0
2005-09-16 20:07:00,2.2934,2.29343,2.29263,2.29321,24200000.0
2005-09-16 20:08:00,2.29257,2.29334,2.29257,2.29317,74500000.0
2005-09-16 20:09:00,2.29342,2.29361,2.29308,2.29336,21600000.0
2005-09-16 20:10:00,2.29388,2.29388,2.29288,2.29329,31200000.0
2005-09-16 20:11:00,2.29356,2.29375,2.29286,2.29318,49700000.0
2005-09-16 20:12:00,2.2932,2.29397,2.293,2.29351,184200001.0
2005-09-16 20:13:00,2.2938,2.29563,2.29357,2.29505,180800000.0
2005-09-16 20:14:00,2.29516,2.29516,2.29398,2.29481,94800000.0
2005-09-16 20:15:00,2.29465,2.29507,2.29414,2.29458,195600000.0
2005-09-16 20:16:00,2.29449,2.29464,2.29382,2.29423,138400000.0
2005-09-16 20:17:00,2.29423,2.29425,2.29383,2.29403,24000000.0
2005-09-16 20:18:00,2.29378,2.29433,2.29347,2.2938,69500000.0
2005-09-16 20:19:00,2.29375,2.2943,2.29349,2.29407,131700000.0
2005-09-16 20:20:00,2.29409,2.29426,2.29327,2.29381,235400000.0
2005-09-16 20:21:00,2.2934,2.29419,2.29318,2.29395,80900000.0
2005-09-16 20:22:00,2.294,2.29406,2.29327,2.29378,114200000.0
2005-09-16 20:23:00,2.29337,2.29398,2.29331,2.29365,154700000.0
2005-09-16 20:24:00,2.29387,2.29387,2.29292,2.29317,58399999.0
2005-09-16 20:25:00,2.29341,2.29369,2.29299,2.29342,174900000.0
2005-09-16 20:26:00,2.29375,2.29392,2.29307,2.29359,111400000.0
2005-09-16 20:27:00,2.29353,2.29386,2.29319,2.29367,92300000.0
2005-09-16 20:28:00,2.29368,2.29368,2.29283,2.2932,225300000.0
2005-09-16 20:29:00,2.29302,2.29334,2.29238,2.29304,151400000.0
2005-09-16 20:30:00,2.29327,2.2936,2.29274,2.29295,391500000.0
2005-09-16 20:31:00,2.29276,2.29336,2.29259,2.29273,211500000.0
2005-09-16 20:32:00,2.29316,2.29335,2.29232,2.29298,354000000.0
2005-09-16 20:33:00,2.29298,2.29309,2.29164,2.29248,72000000.0
2005-09-16 20:34:00,2.29265,2.29298,2.2918,2.29243,86100000.0
2005-09-16 20:35:00,2.29273,2.29286,2.29166,2.29206,52400000.0
2005-09-16 20:36:00,2.29249,2.29274,2.29202,2.29262,59300000.0
2005-09-16 20:37:00,2.29248,2.29277,2.29158,2.29213,120500001.0
2005-09-16 20:38:00,2.29246,2.29284,2.29166,2.29268,152800000.0
2005-09-16 20:39:00,2.29286,2.29295,2.29182,2.29182,120200000.0
2005-09-16 20:40:00,2.29312,2.29322,2.29222,2.29272,163000000.0
2005-09-16 20:41:00,2.29308,2.29308,2.29197,2.29258,129400000.0
2005-09-16 20:42:00,2.29268,2.29304,2.29228,2.29275,80500000.0
2005-09-16 20:43:00,2.29278,2.29309,2.29217,2.29222,110800000.0
2005-09-16 20:44:00,2.2926,2.29293,2.29211,2.29265,160800000.0
2005-09-16 20:45:00,2.29261,2.29312,2.29239,2.293,69400000.0
2005-09-16 20:46:00,2.29252,2.29275,2.29229,2.2926,39400000.0
2005-09-16 20:47:00,2.29271,2.29271,2.29167,2.29205,168099999.0
2005-09-16 20:48:00,2.29185,2.29267,2.29155,2.29175,192700000.0
2005-09-16 20:49:00,2.29185,2.29275,2.2918,2.29213,89600000.0
2005-09-16 20:50:00,2.2928,2.2928,2.29162,2.29265,152100000.0
2005-09-16 20:51:00,2.2924,2.29274,2.29191,2.29242,112699999.0
2005-09-16 20:52:00,2.29239,2.29255,2.29161,2.29221,161499999.0
2005-09-16 20:53:00,2.29205,2.29281,2.29183,2.29232,179400000.0
2005-09-16 20:54:00,2.29245,2.29284,2.29179,2.29253,121100000.0
2005-09-16 20:55:00,2.2928,2.29283,2.29223,2.29238,28800000.0
2005-09-16 20:56:00,2.29287,2.29307,2.29225,2.29307,219100000.0
2005-09-16 20:57:00,2.29293,2.29345,2.29263,2.29308,318300000.0
2005-09-16 20:58:00,2.29338,2.29355,2.29271,2.29326,167100000.0
2005-09-16 20:59:00,2.29338,2.29364,2.29287,2.29348,217200000.0
2005-09-16 21:00:00,2.29318,2.29344,2.29261,2.29297,236400000.0
2005-09-16 21:01:00,2.29285,2.29371,2.29285,2.29328,265900000.0
2005-09-16 21:02:00,2.29328,2.29391,2.29288,2.29356,88500000.0
2005-09-16 21:03:00,2.29387,2.29438,2.29346,2.29425,127800001.0
2005-09-16 21:04:00,2.29424,2.29462,2.29391,2.29421,41000000.0
2005-09-16 21:05:00,2.29427,2.29449,2.29369,2.29398,87000001.0
2005-09-16 21:06:00,2.29387,2.29435,2.29348,2.29425,64100000.0
2005-09-16 21:07:00,2.29401,2.29421,2.29385,2.29391,46000001.0
2005-09-16 21:08:00,2.2944,2.2944,2.29382,2.29384,28700000.0
2005-09-16 21:09:00,2.29401,2.29417,2.29356,2.29361,45200000.0
2005-09-16 21:10:00,2.29409,2.29413,2.29329,2.29379,91400000.0
2005-09-16 21:11:00,2.2932,2.29392,2.29282,2.2938,143100000.0
2005-09-16 21:12:00,2.29352,2.2937,2.2931,2.29338,57700000.0
2005-09-16 21:13:00,2.29391,2.29396,2.2934,2.2934,111500000.0
2005-09-16 21:14:00,2.29354,2.29398,2.293,2.29374,160800000.0
2005-09-16 21:15:00,2.29398,2.294,2.29307,2.29333,192099999.0
2005-09-16 21:16:00,2.29335,2.29406,2.29311,2.29403,109600000.0
2005-09-16 21:17:00,2.29349,2.29368,2.29284,2.29343,116700000.0
2005-09-16 21:18:00,2.29366,2.29392,2.29278,2.29389,146700000.0
2005-09-16 21:19:00,2.2942,2.29431,2.29341,2.2936,91000000.0
2005-09-16 21:20:00,2.29368,2.29407,2.29285,2.29394,236800001.0
2005-09-16 21:21:00,2.29395,2.29395,2.29299,2.29344,224500000.0
2005-09-16 21:22:00,2.29377,2.29408,2.29319,2.29403,145500000.0
2005-09-16 21:23:00,2.294,2.294,2.29304,2.29331,103400000.0
2005-09-16 21:24:00,2.29403,2.29403,2.29292,2.29357,92500001.0
2005-09-16 21:25:00,2.2929,2.29365,2.29288,2.29351,96600000.0
2005-09-16 21:26:00,2.2934,2.29361,2.29315,2.29351,28900000.0
2005-09-16 21:27:00,2.29347,2.294,2.29296,2.2932,67900000.0
2005-09-16 21:28:00,2.29381,2.29383,2.29296,2.29364,124699998.0
2005-09-16 21:29:00,2.29379,2.29395,2.29306,2.29348,38900000.0
2005-09-16 21:30:00,2.29399,2.29399,2.29312,2.29344,19600000.0
2005-09-16 21:31:00,2.2936,2.29402,2.29333,2.29373,44400000.0
2005-09-16 21:32:00,2.29397,2.2941,2.29296,2.29347,198100000.0
2005-09-16 21:33:00,2.2933,2.29356,2.29279,2.29356,66400000.0
2005-09-16 21:34:00,2.29338,2.29392,2.2928,2.29345,114600000.0
2005-09-16 21:35:00,2.29382,2.29391,2.29337,2.29357,53799999.0
2005-09-16 21:36:00,2.29356,2.29434,2.29341,2.29363,23400000.0
2005-09-16 21:37:00,2.29356,2.29423,2.29319,2.29367,71100000.0
2005-09-16 21:38:00,2.29388,2.29392,2.29299,2.29363,59100000.0
2005-09-16 21:39:00,2.29333,2.29359,2.2931,2.29349,29100000.0
2005-09-16 21:40:00,2.29333,2.29369,2.29296,2.29369,30300000.0
2005-09-16 21:41:00,2.29361,2.29371,2.29304,2.29337,25800000.0
2005-09-16 21:42:00,2.29335,2.29374,2.29302,2.29346,102300000.0
2005-09-16 21:43:00,2.29335,2.29377,2.29304,2.29355,107900000.0
2005-09-16 21:44:00,2.29362,2.2938,2.29316,2.29367,107600000.0
2005-09-16 21:45:00,2.29337,2.29365,2.29286,2.29307,84000000.0
2005-09-16 21:46:00,2.29331,2.29403,2.29306,2.2938,59400000.0
2005-09-16 21:47:00,2.29374,2.29391,2.29284,2.29343,166000000.0
2005-09-16 21:48:00,2.2932,2.29373,2.29301,2.29311,37700000.0
2005-09-16 21:49:00,2.29341,2.29382,2.29303,2.29357,84300000.0
2005-09-16 21:50:00,2.29377,2.29377,2.29296,2.29301,20200000.0
2005-09-16 21:51:00,2.2935,2.29381,2.29287,2.29381,38000000.0
2005-09-16 21:52:00,2.29349,2.29419,2.29327,2.29348,118500000.0
2005-09-16 21:53:00,2.29354,2.29435,2.29347,2.29418,46000000.0
2005-09-16 21:54:00,2.29393,2.29412,2.29374,2.29393,34700000.0
2005-09-16 21:55:00,2.29377,2.29423,2.29337,2.29365,65600000.0
2005-09-16 21:56:00,2.29366,2.29416,2.29357,2.29415,60300000.0
2005-09-16 21:57:00,2.29407,2.29428,2.29383,2.29416,37700000.0
2005-09-16 21:58:00,2.29403,2.29435,2.29362,2.29373,36100000.0
2005-09-16 21:59:00,2.29439,2.29474,2.29364,2.2947,143300000.0
2005-09-16 22:00:00,2.29438,2.29453,2.29368,2.29409,66800000.0
2005-09-16 22:01:00,2.29424,2.29444,2.29372,2.29417,43000000.0
2005-09-16 22:02:00,2.29425,2.29461,2.29425,2.29441,98800000.0
2005-09-16 22:03:00,2.29423,2.29423,2.29363,2.2937,51000000.0
2005-09-16 22:04:00,2.29335,2.2942,2.29316,2.29346,81000000.0
2005-09-16 22:05:00,2.29336,2.29353,2.29333,2.29345,68499999.0
2005-09-16 22:06:00,2.29407,2.29494,2.29405,2.29492,31800000.0
2005-09-16 22:07:00,2.2946,2.2946,2.2939,2.29438,31000000.0
2005-09-16 22:08:00,2.29403,2.29504,2.29389,2.29502,26600000.0
2005-09-16 22:09:00,2.2948,2.29514,2.29452,2.29507,36100000.0
2005-09-16 22:10:00,2.29515,2.29516,2.29436,2.29476,32600000.0
2005-09-16 22:11:00,2.29478,2.29494,2.29454,2.29494,51500000.0
2005-09-16 22:12:00,2.29486,2.295,2.29428,2.29468,64200000.0
2005-09-16 22:13:00,2.29492,2.29495,2.29386,2.29448,42300000.0
2005-09-16 22:14:00,2.29492,2.29496,2.29432,2.29438,31500001.0
2005-09-16 22:15:00,2.29464,2.29506,2.29406,2.29506,110300000.0
2005-09-16 22:16:00,2.295,2.295,2.2939,2.2939,124600000.0
2005-09-16 22:17:00,2.2939,2.29489,2.2939,2.2947,43400000.0
2005-09-16 22:18:00,2.29469,2.29482,2.29404,2.29404,29400000.0
2005-09-16 22:19:00,2.29494,2.29512,2.29433,2.29512,29700000.0
2005-09-16 22:20:00,2.29427,2.29464,2.2942,2.29426,19600000.0
2005-09-16 22:21:00,2.29398,2.29499,2.29394,2.2948,42900000.0
2005-09-16 22:22:00,2.29471,2.29509,2.29391,2.29464,106000000.0
2005-09-16 22:23:00,2.29441,2.29506,2.29414,2.29493,69800000.0
2005-09-16 22:24:00,2.29492,2.29511,2.29453,2.29463,50600000.0
2005-09-16 22:25:00,2.29468,2.29511,2.29431,2.29487,45900000.0
2005-09-16 22:26:00,2.29533,2.29564,2.29474,2.29506,32000000.0
2005-09-16 22:27:00,2.29549,2.29566,2.29505,2.29538,24400000.0
2005-09-16 22:28:00,2.29565,2.29568,2.29481,2.29484,44000000.0
2005-09-16 22:29:00,2.2955,2.29574,2.29496,2.29507,141700000.0
2005-09-16 22:30:00,2.29535,2.29575,2.29527,2.29566,113200000.0
2005-09-16 22:31:00,2.29581,2.29586,2.29556,2.29577,39900000.0
2005-09-16 22:32:00,2.2956,2.29575,2.29524,2.29524,31500000.0
2005-09-16 22:33:00,2.29504,2.29573,2.29463,2.29572,53400000.0
2005-09-16 22:34:00,2.29506,2.29568,2.29506,2.2956,94000000.0
2005-09-16 22:35:00,2.29554,2.29582,2.29514,2.2958,41500000.0
2005-09-16 22:36:00,2.29583,2.29586,2.29536,2.29542,23900000.0
2005-09-16 22:37:00,2.29552,2.2956,2.29533,2.29547,52100000.0
2005-09-16 22:38:00,2.29493,2.29541,2.29482,2.29519,38900000.0
2005-09-16 22:39:00,2.29553,2.29553,2.29433,2.29433,21900000.0
2005-09-16 22:40:00,2.2945,2.29504,2.29424,2.29495,51300000.0
2005-09-16 22:41:00,2.29485,2.29509,2.29423,2.29505,21600000.0
2005-09-16 22:42:00,2.29472,2.29517,2.2943,2.2943,54000000.0
2005-09-16 22:43:00,2.29415,2.29457,2.29377,2.29401,117100000.0
2005-09-16 22:44:00,2.29411,2.29476,2.2941,2.29476,59100000.0
2005-09-16 22:45:00,2.29455,2.29483,2.29437,2.29464,43000000.0
2005-09-16 22:46:00,2.29482,2.29562,2.29458,2.29482,80000000.0
2005-09-16 22:47:00,2.29498,2.29563,2.29498,2.29522,52400000.0
2005-09-16 22:48:00,2.29543,2.29592,2.29513,2.29524,38200000.0
2005-09-16 22:49:00,2.29523,2.29557,2.29497,2.29546,87600000.0
2005-09-16 22:50:00,2.29508,2.29538,2.29477,2.29524,26300000.0
2005-09-16 22:51:00,2.29506,2.29506,2.29423,2.29487,93300000.0
2005-09-16 22:52:00,2.29474,2.29492,2.29423,2.29471,56900000.0
2005-09-16 22:53:00,2.29474,2.2949,2.29389,2.29389,30700000.0
2005-09-16 22:54:00,2.29472,2.29482,2.29381,2.29408,51000000.0
2005-09-16 22:55:00,2.29468,2.29479,2.29423,2.29478,34900000.0
2005-09-16 22:56:00,2.29455,2.29497,2.29408,2.2947,30200000.0
2005-09-16 22:57:00,2.29468,2.295,2.29414,2.29485,31000000.0
2005-09-16 22:58:00,2.29429,2.29498,2.29429,2.29483,41300000.0
2005-09-16 22:59:00,2.29482,2.29497,2.29419,2.29472,29500000.0
2005-09-18 23:00:00,2.29483,2.29812,2.29483,2.29812,29100000.0
2005-09-18 23:01:00,2.29868,2.29876,2.2975,2.29757,63800000.0
2005-09-18 23:02:00,2.29767,2.29857,2.29767,2.29779,74900000.0
2005-09-18 23:03:00,2.29748,2.29859,2.29748,2.29852,52100000.0
2005-09-18 23:04:00,2.29792,2.29842,2.29775,2.29799,51500000.0
2005-09-18 23:05:00,2.29786,2.29857,2.29786,2.29802,67500001.0
2005-09-18 23:06:00,2.29806,2.29867,2.2978,2.2984,54500000.0
2005-09-18 23:07:00,2.2985,2.2985,2.29789,2.29806,59400000.0
2005-09-18 23:08:00,2.29855,2.2988,2.29783,2.29829,41700000.0
2005-09-18 23:09:00,2.29849,2.29849,2.29799,2.29809,64600000.0
2005-09-18 23:10:00,2.29781,2.29797,2.29766,2.29766,49200000.0
2005-09-18 23:11:00,2.29782,2.29875,2.29776,2.29776,36800000.0
2005-09-18 23:12:00,2.29764,2.29825,2.29763,2.29775,70800000.0
2005-09-18 23:13:00,2.29789,2.29862,2.29789,2.29839,30800000.0
2005-09-18 23:14:00,2.29836,2.29882,2.29751,2.29755,88799999.0
2005-09-18 23:15:00,2.29773,2.2991,2.29773,2.29837,41600000.0
2005-09-18 23:16:00,2.29791,2.29872,2.29787,2.2984,24100000.0
2005-09-18 23:17:00,2.29813,2.29858,2.29806,2.29842,39000000.0
2005-09-18 23:18:00,2.29779,2.29818,2.29739,2.29789,55300000.0
2005-09-18 23:19:00,2.29837,2.29837,2.29767,2.29835,46000000.0
2005-09-18 23:20:00,2.2985,2.29852,2.29745,2.2976,60300000.0
2005-09-18 23:21:00,2.29793,2.2981,2.29762,2.29769,33000000.0
2005-09-18 23:22:00,2.2977,2.29815,2.29731,2.29731,53700000.0
2005-09-18 23:23:00,2.298,2.29813,2.29778,2.29806,35000000.0
2005-09-18 23:24:00,2.29789,2.29793,2.29757,2.29767,33900000.0
2005-09-18 23:25:00,2.29784,2.29828,2.29736,2.29788,61100000.0
2005-09-18 23:26:00,2.29802,2.29856,2.29744,2.29775,56700000.0
2005-09-18 23:27:00,2.2975,2.29833,2.2975,2.29833,31500000.0
2005-09-18 23:28:00,2.29863,2.29869,2.29744,2.29773,57900000.0
2005-09-18 23:29:00,2.29765,2.29835,2.29758,2.29835,36400000.0
2005-09-18 23:30:00,2.29741,2.29826,2.29708,2.29801,50700000.0
2005-09-18 23:31:00,2.29776,2.29833,2.29739,2.29777,84700000.0
2005-09-18 23:32:00,2.29776,2.29804,2.2975,2.2975,43100000.0
2005-09-18 23:33:00,2.2974,2.29842,2.2974,2.29777,81200000.0
2005-09-18 23:34:00,2.29764,2.2986,2.2975,2.29789,85100001.0
2005-09-18 23:35:00,2.29776,2.29875,2.2976,2.29836,89600000.0
2005-09-18 23:36:00,2.29797,2.29837,2.29731,2.29819,67700000.0
2005-09-18 23:37:00,2.29819,2.29841,2.29755,2.29803,44900000.0
2005-09-18 23:38:00,2.29805,2.29816,2.29754,2.29806,55000001.0
2005-09-18 23:39:00,2.29817,2.29834,2.29751,2.29829,44600000.0
2005-09-18 23:40:00,2.29802,2.29885,2.29779,2.29874,30600000.0
2005-09-18 23:41:00,2.29827,2.29839,2.29772,2.29777,75400000.0
2005-09-18 23:42:00,2.29802,2.29818,2.29728,2.29742,49500000.0
2005-09-18 23:43:00,2.29725,2.29832,2.29716,2.29832,51800000.0
2005-09-18 23:44:00,2.29802,2.29823,2.29768,2.29823,37800000.0
2005-09-18 23:45:00,2.2981,2.29814,2.29744,2.29751,28900000.0
2005-09-18 23:46:00,2.29764,2.29804,2.29742,2.2977,49300000.0
2005-09-18 23:47:00,2.29762,2.29826,2.29747,2.29749,50900000.0
2005-09-18 23:48:00,2.29751,2.29797,2.29751,2.29761,48800000.0
2005-09-18 23:49:00,2.29773,2.29807,2.29749,2.29797,42500000.0
2005-09-18 23:50:00,2.29815,2.29836,2.29783,2.29805,79900000.0
2005-09-18 23:51:00,2.29804,2.29858,2.29776,2.29815,58900000.0
2005-09-18 23:52:00,2.2985,2.29879,2.29799,2.29849,55400000.0
2005-09-18 23:53:00,2.29805,2.29864,2.29788,2.29852,85700000.0
2005-09-18 23:54:00,2.29877,2.29882,2.29803,2.29822,80200001.0
2005-09-18 23:55:00,2.29831,2.29916,2.29816,2.29883,47100000.0
2005-09-18 23:56:00,2.29895,2.29911,2.29787,2.29796,90100000.0
2005-09-18 23:57:00,2.29814,2.29919,2.29814,2.29894,30800000.0
2005-09-18 23:58:00,2.29906,2.29923,2.2984,2.29872,29900000.0
2005-09-18 23:59:00,2.29878,2.29926,2.2984,2.29888,71100000.0
2005-09-19 00:00:00,2.29967,2.29979,2.29897,2.29949,84700000.0
2005-09-19 00:01:00,2.29879,2.29968,2.29864,2.29923,41500000.0
2005-09-19 00:02:00,2.29987,2.30001,2.29881,2.29936,71900000.0
2005-09-19 00:03:00,2.29939,2.30012,2.29858,2.29964,67800000.0
2005-09-19 00:04:00,2.29935,2.30009,2.29912,2.30009,42200000.0
2005-09-19 00:05:00,2.29945,2.30001,2.29926,2.29984,59400000.0
2005-09-19 00:06:00,2.29974,2.29994,2.29922,2.29952,72000000.0
2005-09-19 00:07:00,2.29959,2.29998,2.29902,2.29977,49900000.0
2005-09-19 00:08:00,2.29956,2.29999,2.29933,2.29966,65900000.0
2005-09-19 00:09:00,2.29981,2.30022,2.29885,2.29972,66000000.0
2005-09-19 00:10:00,2.2995,2.30052,2.29902,2.29961,35500000.0
2005-09-19 00:11:00,2.29934,2.29938,2.2986,2.2986,28800000.0
2005-09-19 00:12:00,2.29809,2.29877,2.29773,2.29773,65900000.0
2005-09-19 00:13:00,2.29803,2.29836,2.2978,2.29828,43600000.0
2005-09-19 00:14:00,2.29821,2.29854,2.2974,2.2974,61700000.0
2005-09-19 00:15:00,2.29792,2.29871,2.29782,2.29798,64500000.0
2005-09-19 00:16:00,2.29853,2.29878,2.29758,2.29824,57400000.0
2005-09-19 00:17:00,2.29771,2.29886,2.29771,2.29877,65000000.0
2005-09-19 00:18:00,2.2983,2.29857,2.2975,2.29809,40800000.0
2005-09-19 00:19:00,2.2978,2.29853,2.29721,2.29788,37100000.0
2005-09-19 00:20:00,2.29788,2.29844,2.29759,2.29834,42900000.0
2005-09-19 00:21:00,2.29785,2.29884,2.29741,2.29872,45800000.0
2005-09-19 00:22:00,2.29827,2.29856,2.29685,2.29819,34300000.0
2005-09-19 00:23:00,2.29815,2.29838,2.29657,2.29809,96999999.0
2005-09-19 00:24:00,2.29719,2.29847,2.29706,2.29789,63800000.0
2005-09-19 00:25:00,2.2973,2.29814,2.29714,2.29787,64300000.0
2005-09-19 00:26:00,2.29772,2.29781,2.29643,2.2976,79200000.0
2005-09-19 00:27:00,2.29746,2.29854,2.29734,2.29854,78400000.0
2005-09-19 00:28:00,2.29766,2.29948,2.29721,2.29824,60400000.0
2005-09-19 00:29:00,2.2979,2.29903,2.2976,2.29903,43500000.0
2005-09-19 00:30:00,2.29792,2.29797,2.2974,2.29752,22700000.0
2005-09-19 00:31:00,2.29774,2.29775,2.29719,2.29743,54800000.0
2005-09-19 00:32:00,2.29756,2.29794,2.2972,2.2972,52500000.0
2005-09-19 00:33:00,2.29721,2.29828,2.29711,2.29828,55100000.0
2005-09-19 00:34:00,2.29748,2.29818,2.29723,2.29723,46300000.0
2005-09-19 00:35:00,2.29722,2.29781,2.29702,2.2974,55800000.0
2005-09-19 00:36:00,2.29782,2.29829,2.29761,2.29794,20500000.0
2005-09-19 00:37:00,2.29781,2.29856,2.29771,2.29844,59600000.0
2005-09-19 00:38:00,2.29832,2.29856,2.29767,2.29789,59500000.0
2005-09-19 00:39:00,2.29773,2.29869,2.29758,2.29829,74599999.0
2005-09-19 00:40:00,2.2985,2.29928,2.29826,2.29888,23100000.0
2005-09-19 00:41:00,2.29945,2.29972,2.29868,2.29931,42800000.0
2005-09-19 00:42:00,2.2993,2.29967,2.29851,2.29882,86100000.0
2005-09-19 00:43:00,2.29915,2.29979,2.29876,2.29935,52500000.0
2005-09-19 00:44:00,2.29949,2.29984,2.29867,2.29867,70400001.0
2005-09-19 00:45:00,2.29889,2.29931,2.29858,2.29858,26000000.0
2005-09-19 00:46:00,2.29891,2.29953,2.29835,2.29913,58300000.0
2005-09-19 00:47:00,2.29948,2.29967,2.29841,2.29953,81800000.0
2005-09-19 00:48:00,2.29943,2.29981,2.29882,2.29884,77400000.0
2005-09-19 00:49:00,2.29853,2.29884,2.29841,2.29857,51400000.0
2005-09-19 00:50:00,2.29848,2.29909,2.2984,2.29874,19800000.0
2005-09-19 00:51:00,2.29861,2.29929,2.29855,2.29895,87800001.0
2005-09-19 00:52:00,2.29861,2.29915,2.29846,2.2988,51900000.0
2005-09-19 00:53:00,2.29894,2.29926,2.29845,2.29863,85000000.0
2005-09-19 00:54:00,2.2985,2.29923,2.29825,2.29854,38600000.0
2005-09-19 00:55:00,2.2984,2.29884,2.29835,2.29847,61000000.0
2005-09-19 00:56:00,2.29838,2.29878,2.29736,2.29834,74000000.0
2005-09-19 00:57:00,2.29808,2.29885,2.29758,2.29868,55400000.0
2005-09-19 00:58:00,2.29898,2.29931,2.2981,2.29875,61600000.0
2005-09-19 00:59:00,2.29899,2.29899,2.29831,2.29851,47000000.0
2005-09-19 01:00:00,2.29794,2.29869,2.29756,2.2981,84000000.0
2005-09-19 01:01:00,2.298,2.29839,2.2975,2.29839,59100000.0
2005-09-19 01:02:00,2.29803,2.29837,2.29752,2.29782,45000000.0
2005-09-19 01:03:00,2.29821,2.29823,2.29753,2.29753,57300000.0
2005-09-19 01:04:00,2.29761,2.29789,2.29656,2.29672,59400000.0
2005-09-19 01:05:00,2.29671,2.29758,2.29654,2.29724,87200000.0
2005-09-19 01:06:00,2.2971,2.29714,2.29598,2.29683,64000000.0
2005-09-19 01:07:00,2.29637,2.29699,2.29609,2.29657,52000000.0
2005-09-19 01:08:00,2.29665,2.2969,2.29628,2.29657,50600000.0
2005-09-19 01:09:00,2.2967,2.29683,2.29636,2.29653,45600000.0
2005-09-19 01:10:00,2.29694,2.29702,2.29623,2.29644,38000000.0
2005-09-19 01:11:00,2.2968,2.29707,2.29621,2.29649,19500000.0
2005-09-19 01:12:00,2.29649,2.29717,2.296,2.29695,66900000.0
2005-09-19 01:13:00,2.2969,2.2969,2.29579,2.29658,50500000.0
2005-09-19 01:14:00,2.2966,2.29706,2.29593,2.29682,102000000.0
2005-09-19 01:15:00,2.29697,2.29697,2.29605,2.29696,35500000.0
2005-09-19 01:16:00,2.2964,2.29677,2.29605,2.2963,55000000.0
2005-09-19 01:17:00,2.29621,2.29673,2.29579,2.29671,69800000.0
2005-09-19 01:18:00,2.29659,2.29659,2.29589,2.29595,59000000.0
2005-09-19 01:19:00,2.29611,2.29646,2.29595,2.29641,37100000.0
2005-09-19 01:20:00,2.29574,2.29651,2.29539,2.29595,90200000.0
2005-09-19 01:21:00,2.2962,2.29661,2.2958,2.29626,70300000.0
2005-09-19 01:22:00,2.29653,2.29682,2.29545,2.29553,89500000.0
2005-09-19 01:23:00,2.29604,2.29623,2.29502,2.29536,62100000.0
2005-09-19 01:24:00,2.29535,2.29599,2.2953,2.29594,45400000.0
2005-09-19 01:25:00,2.29538,2.2958,2.29516,2.29565,34100000.0
2005-09-19 01:26:00,2.2955,2.29593,2.2949,2.29532,38100000.0
2005-09-19 01:27:00,2.2957,2.2965,2.29542,2.29556,50900000.0
2005-09-19 01:28:00,2.29606,2.29647,2.29564,2.29647,57100000.0
2005-09-19 01:29:00,2.29626,2.29665,2.2957,2.29665,54700000.0
2005-09-19 01:30:00,2.2967,2.29711,2.2962,2.29659,44500000.0
2005-09-19 01:31:00,2.29647,2.29708,2.29612,2.29619,61600000.0
2005-09-19 01:32:00,2.29712,2.29712,2.29614,2.29657,47000000.0
2005-09-19 01:33:00,2.29657,2.2971,2.29599,2.29599,83800000.0
2005-09-19 01:34:00,2.2965,2.29688,2.29585,2.29631,50800000.0
2005-09-19 01:35:00,2.29658,2.29715,2.29598,2.2967,58400000.0
2005-09-19 01:36:00,2.29685,2.2973,2.29654,2.29695,30600000.0
2005-09-19 01:37:00,2.2962,2.29716,2.2962,2.29686,62899999.0
2005-09-19 01:38:00,2.29716,2.29716,2.29633,2.29656,57900000.0
2005-09-19 01:39:00,2.29676,2.29683,2.2955,2.29634,78200000.0
2005-09-19 01:40:00,2.29662,2.29669,2.2959,2.29634,40800000.0
2005-09-19 01:41:00,2.29624,2.2969,2.29595,2.2967,85700000.0
2005-09-19 01:42:00,2.29656,2.29733,2.29614,2.29707,48100000.0
2005-09-19 01:43:00,2.29707,2.29756,2.2966,2.29721,84600000.0
2005-09-19 01:44:00,2.29722,2.29762,2.29713,2.29749,54800000.0
2005-09-19 01:45:00,2.29736,2.29808,2.29688,2.29787,80700000.0
2005-09-19 01:46:00,2.29766,2.29825,2.29696,2.29742,67200000.0
2005-09-19 01:47:00,2.29743,2.2975,2.29681,2.2969,59300001.0
2005-09-19 01:48:00,2.29725,2.29789,2.29689,2.29763,50000000.0
2005-09-19 01:49:00,2.29787,2.29787,2.29727,2.29758,52900000.0
2005-09-19 01:50:00,2.29729,2.29812,2.29715,2.29738,88500000.0
2005-09-19 01:51:00,2.29736,2.2979,2.29704,2.2977,57900000.0
2005-09-19 01:52:00,2.29795,2.29795,2.29725,2.29735,57800000.0
2005-09-19 01:53:00,2.29763,2.29802,2.29759,2.29802,28900000.0
2005-09-19 01:54:00,2.29729,2.29827,2.2971,2.29818,77900000.0
2005-09-19 01:55:00,2.29793,2.29811,2.29724,2.29788,56900000.0
2005-09-19 01:56:00,2.29743,2.29791,2.29708,2.29713,69800000.0
2005-09-19 01:57:00,2.2971,2.29787,2.29707,2.29776,55700000.0
2005-09-19 01:58:00,2.29691,2.29743,2.29683,2.29735,48100000.0
2005-09-19 01:59:00,2.29728,2.29766,2.29687,2.29727,77800000.0
2005-09-19 02:00:00,2.29723,2.29752,2.29692,2.29732,53400000.0
2005-09-19 02:01:00,2.29706,2.29778,2.29706,2.29753,44400000.0
2005-09-19 02:02:00,2.29739,2.29764,2.29713,2.29764,22400000.0
2005-09-19 02:03:00,2.29782,2.29783,2.29724,2.29724,48600000.0
2005-09-19 02:04:00,2.29752,2.29773,2.29679,2.29706,46900000.0
2005-09-19 02:05:00,2.29704,2.29759,2.29689,2.29735,46700000.0
2005-09-19 02:06:00,2.2972,2.29749,2.29697,2.29717,48900000.0
2005-09-19 02:07:00,2.2971,2.29734,2.29651,2.29694,44800000.0
2005-09-19 02:08:00,2.29695,2.29738,2.29671,2.29692,59600000.0
2005-09-19 02:09:00,2.29717,2.2972,2.2961,2.29612,33700000.0
2005-09-19 02:10:00,2.29637,2.29637,2.29542,2.29619,25400000.0
2005-09-19 02:11:00,2.2961,2.29646,2.29558,2.29646,35100000.0
2005-09-19 02:12:00,2.2966,2.29662,2.29571,2.29661,47000000.0
2005-09-19 02:13:00,2.29618,2.29653,2.29589,2.29589,33200000.0
2005-09-19 02:14:00,2.29632,2.29647,2.29571,2.29571,26600000.0
2005-09-19 02:15:00,2.29654,2.29676,2.29586,2.29633,38800000.0
2005-09-19 02:16:00,2.29652,2.29669,2.29575,2.29575,37200000.0
2005-09-19 02:17:00,2.29579,2.29636,2.29576,2.29629,32700000.0
2005-09-19 02:18:00,2.29654,2.29654,2.29575,2.29605,35800000.0
2005-09-19 02:19:00,2.29632,2.29647,2.29578,2.29637,44200000.0
2005-09-19 02:20:00,2.29607,2.29632,2.29563,2.29632,31600000.0
2005-09-19 02:21:00,2.29586,2.29649,2.29585,2.29614,48500000.0
2005-09-19 02:22:00,2.29628,2.29664,2.2961,2.29658,31100000.0
2005-09-19 02:23:00,2.29636,2.29683,2.29621,2.29644,26500000.0
2005-09-19 02:24:00,2.29623,2.29655,2.29603,2.29608,22200000.0
2005-09-19 02:25:00,2.29607,2.29739,2.29607,2.2973,20000000.0
2005-09-19 02:26:00,2.2964,2.29749,2.29636,2.29749,43300000.0
2005-09-19 02:27:00,2.29782,2.29782,2.29634,2.29634,48400000.0
2005-09-19 02:28:00,2.29722,2.29737,2.29643,2.297,38000000.0
2005-09-19 02:29:00,2.29648,2.29731,2.29648,2.29708,33000000.0
2005-09-19 02:30:00,2.2971,2.29716,2.29641,2.29641,16800000.0
2005-09-19 02:31:00,2.29628,2.29713,2.29622,2.29713,45600000.0
2005-09-19 02:32:00,2.29688,2.29699,2.29626,2.29681,47800000.0
2005-09-19 02:33:00,2.29706,2.29712,2.29657,2.29657,41700000.0
2005-09-19 02:34:00,2.29715,2.29726,2.29622,2.29646,47300000.0
2005-09-19 02:35:00,2.29668,2.29692,2.296,2.296,33800000.0
2005-09-19 02:36:00,2.29613,2.29682,2.2961,2.29679,34900000.0
2005-09-19 02:37:00,2.29658,2.29658,2.29605,2.29605,25200000.0
2005-09-19 02:38:00,2.29622,2.2965,2.29609,2.29612,51000000.0
2005-09-19 02:39:00,2.29573,2.29652,2.29573,2.29612,47800000.0
2005-09-19 02:40:00,2.29617,2.2965,2.2961,2.29644,25500000.0
2005-09-19 02:41:00,2.29652,2.29673,2.2962,2.29667,35400000.0
2005-09-19 02:42:00,2.29641,2.29667,2.29596,2.29622,21800000.0
2005-09-19 02:43:00,2.29616,2.29652,2.29605,2.29645,34100000.0
2005-09-19 02:44:00,2.29566,2.29672,2.29566,2.29654,34200000.0
2005-09-19 02:45:00,2.29623,2.29668,2.296,2.29627,39600000.0
2005-09-19 02:46:00,2.29661,2.29661,2.29591,2.29641,36600000.0
2005-09-19 02:47:00,2.29603,2.29667,2.29581,2.29622,47200000.0
2005-09-19 02:48:00,2.29625,2.29682,2.29617,2.29682,41800000.0
2005-09-19 02:49:00,2.29667,2.29683,2.29619,2.29625,46600000.0
2005-09-19 02:50:00,2.29706,2.29707,2.2962,2.29631,18600000.0
2005-09-19 02:51:00,2.29694,2.29738,2.29694,2.29732,17100000.0
2005-09-19 02:52:00,2.29712,2.29721,2.29669,2.29684,23200000.0
2005-09-19 02:53:00,2.2967,2.29722,2.29643,2.29711,27300000.0
2005-09-19 02:54:00,2.29671,2.29729,2.29658,2.29687,36700000.0
2005-09-19 02:55:00,2.29695,2.29733,2.29656,2.29733,51100000.0
2005-09-19 02:56:00,2.2975,2.29771,2.29701,2.29738,32500000.0
2005-09-19 02:57:00,2.29733,2.29758,2.29702,2.29707,44900000.0
2005-09-19 02:58:00,2.29787,2.29795,2.29702,2.29739,22300000.0
2005-09-19 02:59:00,2.29752,2.29757,2.29707,2.29719,28300000.0
2005-09-19 03:00:00,2.29741,2.29763,2.29697,2.29732,35000000.0
2005-09-19 03:01:00,2.29752,2.2978,2.29711,2.29754,28200000.0
2005-09-19 03:02:00,2.29733,2.29777,2.29697,2.29697,27400000.0
2005-09-19 03:03:00,2.29717,2.29739,2.29686,2.29686,28400000.0
2005-09-19 03:04:00,2.2972,2.29752,2.29714,2.29731,45600000.0
2005-09-19 03:05:00,2.29683,2.29793,2.29683,2.29793,48400001.0
2005-09-19 03:06:00,2.29694,2.29754,2.29693,2.29745,38600000.0
2005-09-19 03:07:00,2.29742,2.29752,2.29666,2.29671,21600000.0
2005-09-19 03:08:00,2.2975,2.2975,2.29709,2.29723,62899999.0
2005-09-19 03:09:00,2.29718,2.29737,2.29689,2.29723,34000000.0
2005-09-19 03:10:00,2.29761,2.29783,2.29714,2.29757,51300000.0
2005-09-19 03:11:00,2.2974,2.29772,2.29707,2.29755,37100000.0
2005-09-19 03:12:00,2.29746,2.29764,2.29692,2.2976,33700000.0
2005-09-19 03:13:00,2.29762,2.29768,2.29698,2.29758,44400000.0
2005-09-19 03:14:00,2.29782,2.29782,2.29711,2.29739,46700000.0
2005-09-19 03:15:00,2.29761,2.29773,2.29716,2.29716,26800000.0
2005-09-19 03:16:00,2.29758,2.29791,2.29705,2.29705,44800000.0
2005-09-19 03:17:00,2.29802,2.29802,2.29736,2.29779,32000000.0
2005-09-19 03:18:00,2.29752,2.29774,2.29696,2.29696,54900000.0
2005-09-19 03:19:00,2.29775,2.29783,2.29678,2.29751,58900000.0
2005-09-19 03:20:00,2.29776,2.29776,2.29704,2.29717,45000000.0
2005-09-19 03:21:00,2.29726,2.29775,2.29703,2.29764,41500000.0
2005-09-19 03:22:00,2.29792,2.29792,2.29695,2.2974,34700000.0
2005-09-19 03:23:00,2.29713,2.2979,2.29702,2.2979,57900000.0
2005-09-19 03:24:00,2.29787,2.29804,2.29741,2.29767,51400000.0
2005-09-19 03:25:00,2.29808,2.29852,2.29767,2.29837,31000000.0
2005-09-19 03:26:00,2.2983,2.29886,2.29809,2.29883,30800000.0
2005-09-19 03:27:00,2.2985,2.29889,2.29829,2.29843,45900000.0
2005-09-19 03:28:00,2.29897,2.29897,2.29798,2.2982,34200000.0
2005-09-19 03:29:00,2.29847,2.29847,2.29737,2.29773,38000000.0
2005-09-19 03:30:00,2.29827,2.2984,2.29726,2.29785,41300000.0
2005-09-19 03:31:00,2.29741,2.29792,2.29738,2.2977,50700000.0
2005-09-19 03:32:00,2.29787,2.2982,2.29773,2.298,34100000.0
2005-09-19 03:33:00,2.29726,2.29794,2.29706,2.29722,32800000.0
2005-09-19 03:34:00,2.29643,2.29737,2.29643,2.29705,38900000.0
2005-09-19 03:35:00,2.29697,2.29701,2.29618,2.29635,42800000.0
2005-09-19 03:36:00,2.29625,2.29657,2.29609,2.29634,35400000.0
2005-09-19 03:37:00,2.29607,2.29643,2.29581,2.29612,43200000.0
2005-09-19 03:38:00,2.29605,2.29627,2.29586,2.29598,30700000.0
2005-09-19 03:39:00,2.29558,2.29633,2.29554,2.2961,28700000.0
2005-09-19 03:40:00,2.29611,2.29664,2.29602,2.29658,68200000.0
2005-09-19 03:41:00,2.29666,2.29678,2.29598,2.2961,24300000.0
2005-09-19 03:42:00,2.29611,2.29677,2.29606,2.29659,66200000.0
2005-09-19 03:43:00,2.29667,2.29667,2.29612,2.29636,28800000.0
2005-09-19 03:44:00,2.29658,2.29658,2.29604,2.29652,40700000.0
2005-09-19 03:45:00,2.29645,2.29672,2.29598,2.2961,38000000.0
2005-09-19 03:46:00,2.29631,2.29669,2.29601,2.29605,58300000.0
2005-09-19 03:47:00,2.29641,2.29688,2.29628,2.29684,43900000.0
2005-09-19 03:48:00,2.29676,2.29694,2.29627,2.29668,48699999.0
2005-09-19 03:49:00,2.29682,2.29695,2.29626,2.29671,20900000.0
2005-09-19 03:50:00,2.2965,2.29673,2.29606,2.2961,29800000.0
2005-09-19 03:51:00,2.29699,2.29699,2.29606,2.29659,44900000.0
2005-09-19 03:52:00,2.2962,2.29654,2.29587,2.2959,35400000.0
2005-09-19 03:53:00,2.29571,2.29664,2.29571,2.29614,28900000.0
2005-09-19 03:54:00,2.29693,2.29729,2.29621,2.2964,33500000.0
2005-09-19 03:55:00,2.29697,2.29754,2.29697,2.29754,19500000.0
2005-09-19 03:56:00,2.29755,2.29779,2.29698,2.29714,40500000.0
2005-09-19 03:57:00,2.29734,2.29755,2.29693,2.297,24900000.0
2005-09-19 03:58:00,2.2975,2.2975,2.29689,2.29723,16200000.0
2005-09-19 03:59:00,2.29734,2.29746,2.29674,2.29682,30900000.0
2005-09-19 04:00:00,2.29686,2.29726,2.29666,2.29673,38300000.0
2005-09-19 04:01:00,2.29706,2.29742,2.29677,2.29677,31400000.0
2005-09-19 04:02:00,2.29705,2.29734,2.29687,2.29691,26800000.0
2005-09-19 04:03:00,2.29676,2.29744,2.29654,2.29741,39400000.0
2005-09-19 04:04:00,2.29723,2.29758,2.29694,2.29755,41100000.0
2005-09-19 04:05:00,2.29752,2.29757,2.29695,2.29723,27700000.0
2005-09-19 04:06:00,2.29715,2.2977,2.29687,2.29742,29200000.0
2005-09-19 04:07:00,2.29713,2.2978,2.29703,2.29755,46200001.0
2005-09-19 04:08:00,2.29795,2.29804,2.29712,2.29768,62800000.0
2005-09-19 04:09:00,2.2978,2.29804,2.29761,2.29762,35200000.0
2005-09-19 04:10:00,2.29748,2.29821,2.29734,2.298,45000000.0
2005-09-19 04:11:00,2.29797,2.29797,2.2974,2.29769,47100000.0
2005-09-19 04:12:00,2.29728,2.29797,2.29728,2.2976,21800000.0
2005-09-19 04:13:00,2.29765,2.29779,2.29743,2.2975,40700000.0
2005-09-19 04:14:00,2.29723,2.29813,2.29721,2.2978,46000000.0
2005-09-19 04:15:00,2.29763,2.29781,2.29749,2.29749,21300000.0
2005-09-19 04:16:00,2.29783,2.29804,2.29764,2.29796,31500000.0
2005-09-19 04:17:00,2.29832,2.2985,2.29789,2.29836,17000000.0
2005-09-19 04:18:00,2.29866,2.29875,2.29806,2.29866,53600000.0
2005-09-19 04:19:00,2.29866,2.29876,2.29787,2.29822,36600000.0
2005-09-19 04:20:00,2.29854,2.29854,2.29795,2.29843,42800000.0
2005-09-19 04:21:00,2.2983,2.29839,2.29797,2.29822,40000000.0
2005-09-19 04:22:00,2.29794,2.2984,2.29783,2.29838,38200000.0
2005-09-19 04:23:00,2.2984,2.29845,2.29788,2.29788,38200000.0
2005-09-19 04:24:00,2.29821,2.29835,2.29777,2.29777,38400000.0
2005-09-19 04:25:00,2.29793,2.29846,2.29787,2.29821,35400000.0
2005-09-19 04:26:00,2.29805,2.29853,2.29795,2.29853,31000000.0
2005-09-19 04:27:00,2.29855,2.29855,2.29792,2.29803,28300000.0
2005-09-19 04:28:00,2.29828,2.29905,2.2981,2.29905,61900000.0
2005-09-19 04:29:00,2.29825,2.29875,2.29793,2.29847,33500000.0
2005-09-19 04:30:00,2.29836,2.2987,2.29823,2.29833,39700000.0
2005-09-19 04:31:00,2.29807,2.29849,2.29773,2.29849,36600000.0
2005-09-19 04:32:00,2.29799,2.29842,2.29789,2.29842,44500000.0
2005-09-19 04:33:00,2.29796,2.29824,2.29767,2.29815,41300000.0
2005-09-19 04:34:00,2.29829,2.29843,2.29797,2.29832,37600000.0
2005-09-19 04:35:00,2.29853,2.29853,2.29767,2.29767,38300000.0
2005-09-19 04:36:00,2.29792,2.29846,2.29792,2.29813,19700000.0
2005-09-19 04:37:00,2.2984,2.29863,2.29796,2.29796,17500000.0
2005-09-19 04:38:00,2.29822,2.29832,2.29783,2.29784,55500000.0
2005-09-19 04:39:00,2.2977,2.2979,2.29757,2.2979,18700000.0
2005-09-19 04:40:00,2.29752,2.29777,2.29752,2.29772,25500000.0
2005-09-19 04:41:00,2.29792,2.29865,2.29792,2.29822,34300000.0
2005-09-19 04:42:00,2.2981,2.29885,2.29802,2.29837,32500000.0
2005-09-19 04:43:00,2.29808,2.29873,2.29808,2.29836,38800000.0
2005-09-19 04:44:00,2.29849,2.29849,2.29791,2.29791,16000000.0
2005-09-19 04:45:00,2.29816,2.29828,2.29807,2.29828,39500000.0
2005-09-19 04:46:00,2.29833,2.29851,2.29811,2.29847,38800000.0
2005-09-19 04:47:00,2.29835,2.29871,2.29819,2.29854,21400000.0
2005-09-19 04:48:00,2.29768,2.29847,2.29768,2.298,66500000.0
2005-09-19 04:49:00,2.29827,2.29856,2.29772,2.29772,54700000.0
2005-09-19 04:50:00,2.29817,2.2984,2.29781,2.29803,31900000.0
2005-09-19 04:51:00,2.29802,2.29856,2.29787,2.29801,41000000.0
2005-09-19 04:52:00,2.29844,2.29849,2.29797,2.29804,47700000.0
2005-09-19 04:53:00,2.2985,2.29872,2.29797,2.29809,32500000.0
2005-09-19 04:54:00,2.29797,2.2984,2.29792,2.29837,35400000.0
2005-09-19 04:55:00,2.29851,2.29851,2.29773,2.29796,34900000.0
2005-09-19 04:56:00,2.29824,2.29849,2.29798,2.29822,56100000.0
2005-09-19 04:57:00,2.2983,2.29832,2.29805,2.29816,33600000.0
2005-09-19 04:58:00,2.29804,2.29856,2.29793,2.2982,59100000.0
2005-09-19 04:59:00,2.29814,2.29849,2.29801,2.29801,38700000.0
2005-09-19 05:00:00,2.2982,2.29864,2.29806,2.29821,49600000.0
2005-09-19 05:01:00,2.2984,2.29861,2.29808,2.29826,34400000.0
2005-09-19 05:02:00,2.29832,2.29844,2.298,2.29827,56700000.0
2005-09-19 05:03:00,2.29826,2.2985,2.29803,2.29811,31900000.0
2005-09-19 05:04:00,2.29792,2.29844,2.2978,2.29805,29400000.0
2005-09-19 05:05:00,2.29887,2.29887,2.29803,2.29811,22000000.0
2005-09-19 05:06:00,2.29832,2.2988,2.29827,2.29836,40200000.0
2005-09-19 05:07:00,2.29835,2.29883,2.29821,2.2988,35800000.0
2005-09-19 05:08:00,2.29888,2.29889,2.29849,2.29849,43200000.0
2005-09-19 05:09:00,2.29833,2.29867,2.29812,2.29854,32600000.0
2005-09-19 05:10:00,2.29846,2.29884,2.29816,2.29819,27200000.0
2005-09-19 05:11:00,2.2985,2.29879,2.29828,2.29839,28300000.0
2005-09-19 05:12:00,2.29833,2.29882,2.29825,2.29869,50800000.0
2005-09-19 05:13:00,2.29867,2.29897,2.29837,2.29864,33300000.0
2005-09-19 05:14:00,2.29942,2.29942,2.29842,2.29843,20200000.0
2005-09-19 05:15:00,2.29833,2.29878,2.2983,2.2983,70300000.0
2005-09-19 05:16:00,2.29835,2.29872,2.29816,2.29816,31600000.0
2005-09-19 05:17:00,2.29854,2.29894,2.29839,2.29863,28000000.0
2005-09-19 05:18:00,2.29872,2.29898,2.29807,2.29811,51800000.0
2005-09-19 05:19:00,2.29834,2.29868,2.2982,2.29842,51700000.0
2005-09-19 05:20:00,2.29819,2.29874,2.29819,2.2983,34300000.0
2005-09-19 05:21:00,2.29807,2.29861,2.29805,2.29828,36100000.0
2005-09-19 05:22:00,2.29781,2.29869,2.29781,2.29849,44400000.0
2005-09-19 05:23:00,2.29841,2.29859,2.29813,2.29823,20800000.0
2005-09-19 05:24:00,2.29828,2.29869,2.2981,2.29812,28900000.0
2005-09-19 05:25:00,2.2981,2.29815,2.29775,2.29775,27000000.0
2005-09-19 05:26:00,2.29786,2.29862,2.29786,2.29862,45200001.0
2005-09-19 05:27:00,2.29783,2.29879,2.2978,2.29865,26800000.0
2005-09-19 05:28:00,2.29857,2.29861,2.29827,2.29829,31700000.0
2005-09-19 05:29:00,2.29845,2.29923,2.29832,2.29923,41200000.0
2005-09-19 05:30:00,2.29853,2.29907,2.29838,2.29892,28900000.0
2005-09-19 05:31:00,2.29851,2.29892,2.29849,2.29857,46900000.0
2005-09-19 05:32:00,2.29836,2.29896,2.29811,2.29839,28800000.0
2005-09-19 05:33:00,2.29855,2.29891,2.29843,2.29881,45400000.0
2005-09-19 05:34:00,2.29858,2.29888,2.29833,2.29842,38500000.0
2005-09-19 05:35:00,2.29843,2.29892,2.29832,2.2984,71200000.0
2005-09-19 05:36:00,2.29835,2.29863,2.29813,2.29814,50300000.0
2005-09-19 05:37:00,2.29832,2.29869,2.29815,2.29848,35200000.0
2005-09-19 05:38:00,2.29844,2.29902,2.29832,2.29834,28900000.0
2005-09-19 05:39:00,2.29816,2.29848,2.29795,2.29799,46500000.0
2005-09-19 05:40:00,2.29806,2.29864,2.298,2.29847,26600000.0
2005-09-19 05:41:00,2.29836,2.29836,2.29792,2.29797,50400000.0
2005-09-19 05:42:00,2.29837,2.29841,2.29782,2.29793,26200000.0
2005-09-19 05:43:00,2.2977,2.29849,2.29763,2.29805,29900000.0
2005-09-19 05:44:00,2.29778,2.29803,2.29767,2.29794,38800000.0
2005-09-19 05:45:00,2.29784,2.29826,2.2977,2.29798,54700000.0
2005-09-19 05:46:00,2.29811,2.29811,2.29772,2.29772,24400000.0
2005-09-19 05:47:00,2.29778,2.29854,2.29777,2.29854,48700000.0
2005-09-19 05:48:00,2.29817,2.29817,2.29756,2.29769,74400000.0
2005-09-19 05:49:00,2.29788,2.29836,2.29783,2.29836,32400000.0
2005-09-19 05:50:00,2.2986,2.29864,2.29814,2.29857,40800000.0
2005-09-19 05:51:00,2.29896,2.29897,2.29822,2.29888,52500000.0
2005-09-19 05:52:00,2.29851,2.2989,2.29837,2.29861,32700000.0
2005-09-19 05:53:00,2.29837,2.29878,2.29837,2.29858,27100000.0
2005-09-19 05:54:00,2.29846,2.29891,2.29844,2.29866,25400000.0
2005-09-19 05:55:00,2.2987,2.29927,2.2987,2.29927,26700000.0
2005-09-19 05:56:00,2.29911,2.29927,2.29849,2.29903,41400000.0
2005-09-19 05:57:00,2.29884,2.29884,2.29834,2.29862,27900000.0
2005-09-19 05:58:00,2.29914,2.29937,2.29865,2.2989,28000000.0
2005-09-19 05:59:00,2.29891,2.29901,2.29863,2.29901,18100000.0
2005-09-19 06:00:00,2.29874,2.29885,2.29846,2.29884,19500000.0
2005-09-19 06:01:00,2.2991,2.29936,2.29867,2.29867,29000000.0
2005-09-19 06:02:00,2.29892,2.29892,2.29858,2.29866,49900000.0
2005-09-19 06:03:00,2.29881,2.29896,2.29849,2.29884,34500000.0
2005-09-19 06:04:00,2.29848,2.29885,2.29837,2.29863,58300000.0
2005-09-19 06:05:00,2.29847,2.29875,2.29846,2.29846,26900000.0
2005-09-19 06:06:00,2.29813,2.29892,2.29813,2.29815,42200000.0
2005-09-19 06:07:00,2.29855,2.29867,2.2983,2.2983,39900000.0
2005-09-19 06:08:00,2.29897,2.29897,2.29825,2.29856,30200000.0
2005-09-19 06:09:00,2.29851,2.29871,2.29803,2.29814,30100000.0
2005-09-19 06:10:00,2.29815,2.29858,2.29807,2.29818,29100000.0
2005-09-19 06:11:00,2.29817,2.29843,2.29773,2.29795,32800000.0
2005-09-19 06:12:00,2.29849,2.29859,2.29793,2.29796,28800000.0
2005-09-19 06:13:00,2.29814,2.29846,2.29785,2.29827,39000000.0
2005-09-19 06:14:00,2.29797,2.29821,2.29786,2.29801,27700000.0
2005-09-19 06:15:00,2.2983,2.29848,2.29758,2.2978,30700000.0
2005-09-19 06:16:00,2.29816,2.29856,2.29772,2.29842,33800000.0
2005-09-19 06:17:00,2.29814,2.29842,2.29789,2.29833,27200000.0
2005-09-19 06:18:00,2.29805,2.29824,2.29719,2.29776,37100000.0
2005-09-19 06:19:00,2.29799,2.29807,2.2973,2.2977,51400000.0
2005-09-19 06:20:00,2.298,2.29839,2.298,2.29832,26300000.0
2005-09-19 06:21:00,2.29829,2.2986,2.29772,2.29828,36500000.0
2005-09-19 06:22:00,2.29832,2.29874,2.29799,2.29859,35300000.0
2005-09-19 06:23:00,2.2979,2.29881,2.2979,2.29875,37900000.0
2005-09-19 06:24:00,2.29902,2.29911,2.29841,2.29891,55300000.0
2005-09-19 06:25:00,2.29883,2.29959,2.29859,2.29939,37200000.0
2005-09-19 06:26:00,2.29885,2.2992,2.29849,2.29883,24100000.0
2005-09-19 06:27:00,2.29975,2.29975,2.29846,2.29863,28000000.0
2005-09-19 06:28:00,2.29903,2.29903,2.29847,2.29864,48700000.0
2005-09-19 06:29:00,2.29888,2.299,2.2983,2.29852,43700000.0
2005-09-19 06:30:00,2.29873,2.29902,2.29829,2.29902,27400000.0
2005-09-19 06:31:00,2.29885,2.29927,2.29854,2.2989,36800000.0
2005-09-19 06:32:00,2.2989,2.29932,2.29857,2.29928,66700000.0
2005-09-19 06:33:00,2.29917,2.29969,2.299,2.29919,37100000.0
2005-09-19 06:34:00,2.29945,2.29957,2.29877,2.29936,38900000.0
2005-09-19 06:35:00,2.29918,2.29947,2.29909,2.2993,32600000.0
2005-09-19 06:36:00,2.29937,2.29997,2.29937,2.29991,21500000.0
2005-09-19 06:37:00,2.29981,2.3006,2.29981,2.30012,30400000.0
2005-09-19 06:38:00,2.29995,2.30176,2.29995,2.30125,28900000.0
2005-09-19 06:39:00,2.30175,2.30215,2.30146,2.30169,31900000.0
2005-09-19 06:40:00,2.30163,2.3021,2.30163,2.30184,15900000.0
2005-09-19 06:41:00,2.3017,2.30188,2.30122,2.30144,32500000.0
2005-09-19 06:42:00,2.30217,2.30233,2.30138,2.30213,41300000.0
2005-09-19 06:43:00,2.3015,2.30189,2.30136,2.30166,62800000.0
2005-09-19 06:44:00,2.3013,2.30259,2.3013,2.30194,52400000.0
2005-09-19 06:45:00,2.3025,2.30293,2.30225,2.30285,34700000.0
2005-09-19 06:46:00,2.30282,2.30287,2.30222,2.3026,33700000.0
2005-09-19 06:47:00,2.30193,2.3025,2.30193,2.30232,38100000.0
2005-09-19 06:48:00,2.30257,2.30266,2.30179,2.302,30900000.0
2005-09-19 06:49:00,2.30187,2.30229,2.30155,2.30192,75600000.0
2005-09-19 06:50:00,2.30187,2.30213,2.30152,2.30195,50400000.0
2005-09-19 06:51:00,2.30212,2.30228,2.30132,2.30211,38000000.0
2005-09-19 06:52:00,2.302,2.3022,2.30149,2.3022,40600000.0
2005-09-19 06:53:00,2.30227,2.30239,2.30171,2.30204,53199999.0
2005-09-19 06:54:00,2.30192,2.30215,2.30137,2.3014,42700000.0
2005-09-19 06:55:00,2.302,2.302,2.30123,2.30126,22800000.0
2005-09-19 06:56:00,2.3022,2.3022,2.30135,2.30174,39500000.0
2005-09-19 06:57:00,2.3022,2.30253,2.30193,2.30211,41100000.0
2005-09-19 06:58:00,2.3023,2.30242,2.30145,2.3015,50400000.0
2005-09-19 06:59:00,2.30173,2.30208,2.30158,2.30158,36200000.0
2005-09-19 07:00:00,2.30263,2.30272,2.30175,2.30248,37900000.0
2005-09-19 07:01:00,2.30241,2.30284,2.30221,2.30234,74000000.0
2005-09-19 07:02:00,2.30319,2.30322,2.30247,2.30253,32400000.0
2005-09-19 07:03:00,2.30287,2.30287,2.30209,2.3024,55700000.0
2005-09-19 07:04:00,2.30257,2.30273,2.30177,2.30238,47800000.0
2005-09-19 07:05:00,2.30225,2.30254,2.30193,2.30254,49100000.0
2005-09-19 07:06:00,2.30228,2.30261,2.30202,2.30206,42200001.0
2005-09-19 07:07:00,2.30237,2.30253,2.30205,2.30231,31400000.0
2005-09-19 07:08:00,2.30235,2.30264,2.30205,2.30205,54900000.0
2005-09-19 07:09:00,2.30235,2.30275,2.30195,2.30228,42500000.0
2005-09-19 07:10:00,2.3028,2.30325,2.30239,2.3025,21400000.0
2005-09-19 07:11:00,2.30255,2.30363,2.30249,2.30333,53700000.0
2005-09-19 07:12:00,2.30332,2.30354,2.30289,2.30342,65800000.0
2005-09-19 07:13:00,2.30358,2.30374,2.30293,2.30357,30300000.0
2005-09-19 07:14:00,2.3029,2.30427,2.30274,2.30427,46900000.0
2005-09-19 07:15:00,2.304,2.304,2.30316,2.30371,29200000.0
2005-09-19 07:16:00,2.30375,2.30418,2.30359,2.30393,46100000.0
2005-09-19 07:17:00,2.30409,2.30496,2.30409,2.30454,25800000.0
2005-09-19 07:18:00,2.30476,2.30513,2.30458,2.30497,45200000.0
2005-09-19 07:19:00,2.30501,2.30607,2.30498,2.30607,28000000.0
2005-09-19 07:20:00,2.3059,2.30609,2.30544,2.30567,40600000.0
2005-09-19 07:21:00,2.30552,2.30565,2.30475,2.30475,21100000.0
2005-09-19 07:22:00,2.3044,2.30471,2.30362,2.30471,29200000.0
2005-09-19 07:23:00,2.30503,2.30523,2.30456,2.30503,32900000.0
2005-09-19 07:24:00,2.30528,2.30606,2.305,2.30542,57900000.0
2005-09-19 07:25:00,2.30519,2.30559,2.305,2.30552,47400000.0
2005-09-19 07:26:00,2.3052,2.30572,2.30496,2.30553,29800000.0
2005-09-19 07:27:00,2.30517,2.30538,2.3049,2.30514,23400000.0
2005-09-19 07:28:00,2.30474,2.30528,2.30457,2.3048,46600000.0
2005-09-19 07:29:00,2.30466,2.30476,2.30435,2.30446,35900000.0
2005-09-19 07:30:00,2.30475,2.30522,2.30447,2.30505,29500000.0
2005-09-19 07:31:00,2.30473,2.30541,2.30449,2.30528,37100000.0
2005-09-19 07:32:00,2.30556,2.30568,2.30486,2.30509,41800000.0
2005-09-19 07:33:00,2.30515,2.30516,2.30425,2.30449,44499999.0
2005-09-19 07:34:00,2.30448,2.30549,2.30416,2.30528,46100000.0
2005-09-19 07:35:00,2.3052,2.30604,2.30511,2.30557,25700000.0
2005-09-19 07:36:00,2.3056,2.30626,2.30557,2.30615,49500000.0
2005-09-19 07:37:00,2.30627,2.30636,2.30524,2.30567,26000000.0
2005-09-19 07:38:00,2.30583,2.30645,2.30572,2.30645,58400000.0
2005-09-19 07:39:00,2.30615,2.30646,2.30592,2.30646,32800000.0
2005-09-19 07:40:00,2.30607,2.3061,2.30553,2.3061,29800000.0
2005-09-19 07:41:00,2.30533,2.30599,2.30527,2.30571,22300000.0
2005-09-19 07:42:00,2.30545,2.30602,2.30538,2.3057,27700000.0
2005-09-19 07:43:00,2.30526,2.30587,2.30509,2.30587,25400000.0
2005-09-19 07:44:00,2.30569,2.30569,2.3043,2.30454,47100000.0
2005-09-19 07:45:00,2.30468,2.30492,2.30424,2.30492,52500000.0
2005-09-19 07:46:00,2.30453,2.30454,2.30412,2.30424,25000000.0
2005-09-19 07:47:00,2.30398,2.30517,2.30373,2.30514,21500000.0
2005-09-19 07:48:00,2.30473,2.30476,2.30443,2.30444,28300000.0
2005-09-19 07:49:00,2.30444,2.30482,2.30426,2.30479,22200000.0
2005-09-19 07:50:00,2.30488,2.30494,2.30385,2.30435,30000000.0
2005-09-19 07:51:00,2.30432,2.30459,2.30405,2.30431,42800000.0
2005-09-19 07:52:00,2.30437,2.30455,2.30383,2.30391,25500000.0
2005-09-19 07:53:00,2.3032,2.30406,2.30313,2.30404,27300000.0
2005-09-19 07:54:00,2.30379,2.30396,2.30343,2.30351,35500000.0
2005-09-19 07:55:00,2.30301,2.30324,2.30279,2.30302,33400000.0
2005-09-19 07:56:00,2.3032,2.30327,2.3026,2.30284,40400000.0
2005-09-19 07:57:00,2.30292,2.30319,2.30263,2.30297,51900000.0
2005-09-19 07:58:00,2.30295,2.30329,2.30271,2.30306,33400000.0
2005-09-19 07:59:00,2.3027,2.30316,2.30238,2.30282,47800000.0
2005-09-19 08:00:00,2.30283,2.30284,2.30218,2.30242,19300000.0
2005-09-19 08:01:00,2.30305,2.30305,2.30212,2.30247,55299999.0
2005-09-19 08:02:00,2.3022,2.3025,2.30186,2.30225,59900000.0
2005-09-19 08:03:00,2.30183,2.30263,2.30183,2.30263,31500000.0
2005-09-19 08:04:00,2.3024,2.30292,2.30219,2.3024,37300000.0
2005-09-19 08:05:00,2.30202,2.30218,2.30119,2.30172,50400000.0
2005-09-19 08:06:00,2.30186,2.30197,2.30117,2.30117,25300000.0
2005-09-19 08:07:00,2.30125,2.30144,2.30095,2.30111,38900000.0
2005-09-19 08:08:00,2.30132,2.30132,2.30062,2.30086,46100000.0
2005-09-19 08:09:00,2.3012,2.30157,2.30097,2.30133,47899999.0
2005-09-19 08:10:00,2.30155,2.30194,2.30084,2.30181,68500000.0
2005-09-19 08:11:00,2.30167,2.30209,2.30137,2.30154,53300000.0
2005-09-19 08:12:00,2.30175,2.302,2.30125,2.30163,36000000.0
2005-09-19 08:13:00,2.30155,2.30185,2.30107,2.3013,27700000.0
2005-09-19 08:14:00,2.3016,2.30167,2.30117,2.30125,39300000.0
2005-09-19 08:15:00,2.3016,2.30162,2.30106,2.3015,37400000.0
2005-09-19 08:16:00,2.30153,2.30254,2.30153,2.30254,53800000.0
2005-09-19 08:17:00,2.30306,2.30318,2.30272,2.30301,37900000.0
2005-09-19 08:18:00,2.3033,2.30351,2.30217,2.30217,32300000.0
2005-09-19 08:19:00,2.30238,2.30325,2.30223,2.30325,31700000.0
2005-09-19 08:20:00,2.30313,2.30322,2.30244,2.30319,23800000.0
2005-09-19 08:21:00,2.30288,2.30341,2.30273,2.30326,28000000.0
2005-09-19 08:22:00,2.30308,2.30308,2.30241,2.30278,52500000.0
2005-09-19 08:23:00,2.30305,2.30305,2.30226,2.303,43800000.0
2005-09-19 08:24:00,2.30215,2.30297,2.3019,2.30276,40400000.0
2005-09-19 08:25:00,2.30265,2.30286,2.30242,2.30272,21000000.0
2005-09-19 08:26:00,2.30252,2.30283,2.30219,2.3025,49200000.0
2005-09-19 08:27:00,2.3026,2.3026,2.30194,2.3021,19300000.0
2005-09-19 08:28:00,2.30194,2.30207,2.3014,2.3014,79300000.0
2005-09-19 08:29:00,2.3014,2.30206,2.30108,2.30193,23400000.0
2005-09-19 08:30:00,2.30153,2.30196,2.30113,2.3018,29500000.0
2005-09-19 08:31:00,2.3016,2.30178,2.30104,2.30109,61500000.0
2005-09-19 08:32:00,2.30105,2.30185,2.30091,2.30104,59000000.0
2005-09-19 08:33:00,2.30081,2.30081,2.30012,2.30017,38800000.0
2005-09-19 08:34:00,2.29998,2.30091,2.29987,2.30007,40600000.0
2005-09-19 08:35:00,2.29955,2.2999,2.29942,2.29966,43500000.0
2005-09-19 08:36:00,2.29993,2.30002,2.29933,2.29968,41400000.0
2005-09-19 08:37:00,2.30003,2.30027,2.29978,2.30017,49500000.0
2005-09-19 08:38:00,2.30035,2.30056,2.2999,2.29999,29300000.0
2005-09-19 08:39:00,2.3002,2.30068,2.29978,2.30022,48500000.0
2005-09-19 08:40:00,2.30034,2.30057,2.29984,2.30037,66299998.0
2005-09-19 08:41:00,2.30084,2.30101,2.30016,2.30049,27400000.0
2005-09-19 08:42:00,2.3004,2.30097,2.30013,2.30088,41200000.0
2005-09-19 08:43:00,2.3007,2.301,2.30028,2.30086,32300000.0
2005-09-19 08:44:00,2.30047,2.30084,2.30027,2.3008,52400000.0
2005-09-19 08:45:00,2.30035,2.30069,2.30012,2.30069,35600000.0
2005-09-19 08:46:00,2.30059,2.30063,2.29987,2.29988,40300000.0
2005-09-19 08:47:00,2.30008,2.30015,2.29959,2.30015,51300000.0
2005-09-19 08:48:00,2.30019,2.30027,2.29933,2.29965,39100000.0
2005-09-19 08:49:00,2.29997,2.30006,2.29932,2.2999,34500000.0
2005-09-19 08:50:00,2.29945,2.30062,2.29945,2.30016,17800000.0
2005-09-19 08:51:00,2.29955,2.29999,2.29923,2.29972,39200000.0
2005-09-19 08:52:00,2.2994,2.29982,2.29915,2.29973,28300000.0
2005-09-19 08:53:00,2.29959,2.29994,2.29925,2.29969,33600000.0
2005-09-19 08:54:00,2.2999,2.30003,2.29903,2.29994,48000000.0
2005-09-19 08:55:00,2.29999,2.30008,2.29928,2.29952,38000000.0
2005-09-19 08:56:00,2.29977,2.3001,2.29846,2.2986,36500000.0
2005-09-19 08:57:00,2.29867,2.29878,2.29836,2.2987,58900000.0
2005-09-19 08:58:00,2.29887,2.29887,2.29825,2.2985,17600000.0
2005-09-19 08:59:00,2.29821,2.29873,2.29802,2.29869,37300000.0
2005-09-19 09:00:00,2.29857,2.29865,2.29779,2.29819,21800000.0
2005-09-19 09:01:00,2.29842,2.2986,2.29747,2.29747,28100000.0
2005-09-19 09:02:00,2.29792,2.2982,2.29737,2.29752,48900000.0
2005-09-19 09:03:00,2.2978,2.29798,2.29757,2.29781,29800000.0
2005-09-19 09:04:00,2.29775,2.29796,2.29711,2.29741,45400000.0
2005-09-19 09:05:00,2.29736,2.29799,2.29736,2.2976,84400000.0
2005-09-19 09:06:00,2.29636,2.29803,2.29636,2.29786,31300000.0
2005-09-19 09:07:00,2.29801,2.29806,2.29748,2.29781,24500000.0
2005-09-19 09:08:00,2.29803,2.29867,2.29794,2.29847,34700000.0
2005-09-19 09:09:00,2.29781,2.29863,2.29781,2.29853,40300000.0
2005-09-19 09:10:00,2.29879,2.29882,2.29805,2.29866,52600000.0
2005-09-19 09:11:00,2.29865,2.29902,2.29824,2.29885,32400000.0
2005-09-19 09:12:00,2.29871,2.29882,2.29825,2.29845,60000000.0
2005-09-19 09:13:00,2.29835,2.29861,2.29784,2.2984,24300000.0
2005-09-19 09:14:00,2.29797,2.29813,2.29725,2.29755,31700000.0
2005-09-19 09:15:00,2.2979,2.29798,2.29673,2.29716,32100000.0
2005-09-19 09:16:00,2.29711,2.29744,2.2967,2.29686,43900000.0
2005-09-19 09:17:00,2.29715,2.29734,2.29649,2.29683,28800000.0
2005-09-19 09:18:00,2.29673,2.29761,2.29655,2.29723,22900000.0
2005-09-19 09:19:00,2.2969,2.29741,2.29657,2.29725,17900000.0
2005-09-19 09:20:00,2.29708,2.2975,2.2969,2.29732,24200000.0
2005-09-19 09:21:00,2.29769,2.29831,2.29663,2.29727,68800001.0
2005-09-19 09:22:00,2.29742,2.29821,2.29726,2.29793,42700000.0
2005-09-19 09:23:00,2.2979,2.29809,2.29758,2.29789,29600000.0
2005-09-19 09:24:00,2.29803,2.2983,2.29732,2.29815,33800000.0
2005-09-19 09:25:00,2.29828,2.29892,2.29814,2.29892,22800000.0
2005-09-19 09:26:00,2.29837,2.29885,2.29837,2.2986,31200000.0
2005-09-19 09:27:00,2.29897,2.29917,2.29829,2.29863,39600000.0
2005-09-19 09:28:00,2.2984,2.29968,2.29817,2.29959,45100000.0
2005-09-19 09:29:00,2.29967,2.29967,2.29896,2.29939,45100000.0
2005-09-19 09:30:00,2.29891,2.29927,2.29865,2.29891,24400000.0
2005-09-19 09:31:00,2.29833,2.29891,2.29778,2.29891,35400000.0
2005-09-19 09:32:00,2.29897,2.29901,2.29799,2.29881,35700000.0
2005-09-19 09:33:00,2.29912,2.29912,2.29829,2.29846,30600000.0
2005-09-19 09:34:00,2.29947,2.29952,2.29827,2.29915,41300000.0
2005-09-19 09:35:00,2.29905,2.30014,2.29903,2.30014,48800000.0
2005-09-19 09:36:00,2.30004,2.30036,2.29986,2.30002,30500000.0
2005-09-19 09:37:00,2.30011,2.30032,2.29991,2.30026,36200000.0
2005-09-19 09:38:00,2.2996,2.30036,2.29888,2.30018,20300000.0
2005-09-19 09:39:00,2.29982,2.30004,2.29945,2.29976,47200000.0
2005-09-19 09:40:00,2.29943,2.29991,2.2992,2.29973,32200000.0
2005-09-19 09:41:00,2.29943,2.29966,2.29937,2.29948,65000000.0
2005-09-19 09:42:00,2.2991,2.30005,2.29908,2.30005,34400000.0
2005-09-19 09:43:00,2.29999,2.30024,2.29939,2.30011,41600000.0
2005-09-19 09:44:00,2.30003,2.30029,2.29981,2.30015,44800000.0
2005-09-19 09:45:00,2.29991,2.30017,2.29957,2.29957,31200000.0
2005-09-19 09:46:00,2.29973,2.30066,2.29968,2.3003,58300000.0
2005-09-19 09:47:00,2.29967,2.30047,2.29932,2.3003,41400000.0
2005-09-19 09:48:00,2.30038,2.30084,2.30034,2.30051,34800000.0
2005-09-19 09:49:00,2.3007,2.3007,2.30025,2.30058,26600000.0
2005-09-19 09:50:00,2.30076,2.30076,2.29995,2.30049,42600000.0
2005-09-19 09:51:00,2.30083,2.30083,2.30018,2.30052,23200000.0
2005-09-19 09:52:00,2.30107,2.30112,2.30036,2.30093,33400000.0
2005-09-19 09:53:00,2.30104,2.3016,2.30084,2.30118,58600000.0
2005-09-19 09:54:00,2.30083,2.30167,2.30072,2.30167,22800000.0
2005-09-19 09:55:00,2.30167,2.30167,2.30092,2.30139,54800000.0
2005-09-19 09:56:00,2.30087,2.30127,2.30071,2.30109,24400000.0
2005-09-19 09:57:00,2.30134,2.30155,2.30095,2.30146,33500000.0
2005-09-19 09:58:00,2.30123,2.30163,2.30096,2.30163,34000000.0
2005-09-19 09:59:00,2.3016,2.30215,2.30132,2.30205,35200000.0
2005-09-19 10:00:00,2.3017,2.30223,2.30155,2.30198,37800000.0
2005-09-19 10:01:00,2.3018,2.30228,2.30155,2.3021,49200000.0
2005-09-19 10:02:00,2.30202,2.30213,2.30157,2.30173,32300000.0
2005-09-19 10:03:00,2.30189,2.3019,2.30127,2.30153,26400000.0
2005-09-19 10:04:00,2.30133,2.30178,2.30103,2.30134,57200000.0
2005-09-19 10:05:00,2.30117,2.30137,2.30083,2.30101,40500000.0
2005-09-19 10:06:00,2.30108,2.30134,2.30094,2.30107,41600000.0
2005-09-19 10:07:00,2.30198,2.30198,2.30077,2.30114,37100000.0
2005-09-19 10:08:00,2.30128,2.30131,2.30056,2.30083,37800000.0
2005-09-19 10:09:00,2.30115,2.30132,2.30074,2.30084,46600000.0
2005-09-19 10:10:00,2.30078,2.30099,2.30054,2.30085,22700000.0
2005-09-19 10:11:00,2.30049,2.3008,2.30039,2.30075,21900000.0
2005-09-19 10:12:00,2.3004,2.30071,2.30007,2.30058,51200000.0
2005-09-19 10:13:00,2.29988,2.30115,2.29985,2.3007,30000000.0
2005-09-19 10:14:00,2.30015,2.30026,2.29976,2.29986,36800000.0
2005-09-19 10:15:00,2.3003,2.3003,2.29953,2.29987,34300000.0
2005-09-19 10:16:00,2.29945,2.29978,2.29923,2.29967,32800000.0
2005-09-19 10:17:00,2.29943,2.29981,2.29923,2.29973,41500000.0
2005-09-19 10:18:00,2.29987,2.30011,2.29948,2.30011,28500000.0
2005-09-19 10:19:00,2.30005,2.30036,2.29971,2.29971,27600000.0
2005-09-19 10:20:00,2.3001,2.30052,2.29977,2.29991,27100000.0
2005-09-19 10:21:00,2.29999,2.30023,2.29962,2.30004,32900000.0
2005-09-19 10:22:00,2.29999,2.30033,2.2996,2.30023,51700000.0
2005-09-19 10:23:00,2.30031,2.3005,2.29975,2.30013,38600000.0
2005-09-19 10:24:00,2.3003,2.30036,2.29987,2.30005,42400000.0
2005-09-19 10:25:00,2.3003,2.30037,2.29968,2.3002,26500000.0
2005-09-19 10:26:00,2.30008,2.30035,2.29999,2.30035,48000000.0
2005-09-19 10:27:00,2.2999,2.30034,2.29987,2.30017,37300000.0
2005-09-19 10:28:00,2.2999,2.30021,2.29945,2.29951,45500000.0
2005-09-19 10:29:00,2.2993,2.29991,2.2991,2.29979,28000000.0
2005-09-19 10:30:00,2.29988,2.29996,2.29918,2.29945,30900000.0
2005-09-19 10:31:00,2.29883,2.30103,2.29883,2.30072,36900000.0
2005-09-19 10:32:00,2.3002,2.30063,2.29983,2.30052,31400000.0
2005-09-19 10:33:00,2.30053,2.30087,2.30029,2.30031,35900000.0
2005-09-19 10:34:00,2.29993,2.30052,2.29982,2.30043,34200000.0
2005-09-19 10:35:00,2.30005,2.30026,2.29971,2.30026,44300000.0
2005-09-19 10:36:00,2.29988,2.30035,2.29975,2.3002,36900000.0
2005-09-19 10:37:00,2.30002,2.30042,2.29977,2.30028,45100000.0
2005-09-19 10:38:00,2.30065,2.30065,2.29983,2.30046,38000000.0
2005-09-19 10:39:00,2.30023,2.30106,2.30004,2.30106,20400000.0
2005-09-19 10:40:00,2.30076,2.30108,2.30043,2.30108,52300000.0
2005-09-19 10:41:00,2.30106,2.30144,2.30077,2.30144,45200000.0
2005-09-19 10:42:00,2.30072,2.30128,2.30046,2.30092,47600000.0
2005-09-19 10:43:00,2.3007,2.3013,2.30036,2.3013,34900000.0
2005-09-19 10:44:00,2.30104,2.30122,2.30032,2.3005,32600000.0
2005-09-19 10:45:00,2.30085,2.30089,2.29986,2.30027,38900000.0
2005-09-19 10:46:00,2.30044,2.30082,2.30014,2.30023,46000000.0
2005-09-19 10:47:00,2.29997,2.30078,2.29985,2.30065,29900000.0
2005-09-19 10:48:00,2.30048,2.30072,2.30015,2.30057,39000000.0
2005-09-19 10:49:00,2.30053,2.30086,2.3003,2.30078,24800000.0
2005-09-19 10:50:00,2.30105,2.30105,2.30007,2.30048,21700000.0
2005-09-19 10:51:00,2.30073,2.30075,2.29968,2.29982,17200000.0
2005-09-19 10:52:00,2.2999,2.30027,2.29964,2.30025,31700000.0
2005-09-19 10:53:00,2.30047,2.30075,2.30002,2.30053,33700000.0
2005-09-19 10:54:00,2.30056,2.30107,2.30055,2.30102,24600000.0
2005-09-19 10:55:00,2.30088,2.30122,2.30063,2.30111,72600000.0
2005-09-19 10:56:00,2.30087,2.3009,2.30056,2.30077,54800000.0
2005-09-19 10:57:00,2.30092,2.30101,2.30035,2.30083,49000000.0
2005-09-19 10:58:00,2.30062,2.30091,2.30042,2.30047,44500000.0
2005-09-19 10:59:00,2.30048,2.3009,2.30025,2.30074,50400000.0
2005-09-19 11:00:00,2.30045,2.3011,2.30018,2.30088,25200000.0
2005-09-19 11:01:00,2.30089,2.30095,2.30009,2.30021,23800000.0
2005-09-19 11:02:00,2.30063,2.30116,2.3003,2.30116,32700000.0
2005-09-19 11:03:00,2.30085,2.3011,2.30063,2.30093,43400000.0
2005-09-19 11:04:00,2.30065,2.30075,2.3001,2.3001,54200001.0
2005-09-19 11:05:00,2.30023,2.30043,2.2996,2.30043,34600000.0
2005-09-19 11:06:00,2.30039,2.30045,2.30003,2.30042,27200000.0
2005-09-19 11:07:00,2.30037,2.3005,2.29978,2.30018,43000000.0
2005-09-19 11:08:00,2.29973,2.30032,2.29973,2.30004,26900000.0
2005-09-19 11:09:00,2.30003,2.30078,2.29994,2.30011,45900000.0
2005-09-19 11:10:00,2.30019,2.30037,2.29956,2.29992,17400000.0
2005-09-19 11:11:00,2.29973,2.3003,2.29967,2.30024,46800000.0
2005-09-19 11:12:00,2.29964,2.30044,2.29949,2.30037,45300000.0
2005-09-19 11:13:00,2.30027,2.30032,2.29949,2.30021,55300000.0
2005-09-19 11:14:00,2.30014,2.30043,2.29968,2.29993,39400000.0
2005-09-19 11:15:00,2.30025,2.30152,2.30015,2.30152,48200000.0
2005-09-19 11:16:00,2.30149,2.30159,2.30086,2.30125,35100000.0
2005-09-19 11:17:00,2.30121,2.3015,2.30081,2.30081,42400000.0
2005-09-19 11:18:00,2.30082,2.30135,2.30074,2.30116,23100000.0
2005-09-19 11:19:00,2.301,2.30115,2.30059,2.301,52400000.0
2005-09-19 11:20:00,2.30103,2.30142,2.30084,2.30098,52200000.0
2005-09-19 11:21:00,2.30132,2.3014,2.30083,2.30116,22400000.0
2005-09-19 11:22:00,2.30178,2.30178,2.3004,2.3005,21700000.0
2005-09-19 11:23:00,2.30025,2.30098,2.30007,2.30085,33900000.0
2005-09-19 11:24:00,2.30085,2.30114,2.3004,2.3008,26600000.0
2005-09-19 11:25:00,2.3009,2.30103,2.30043,2.30086,33200000.0
2005-09-19 11:26:00,2.30105,2.30114,2.30058,2.30058,25200000.0
2005-09-19 11:27:00,2.30065,2.30133,2.30044,2.30119,33100000.0
2005-09-19 11:28:00,2.30125,2.30173,2.30038,2.30038,37600000.0
2005-09-19 11:29:00,2.30023,2.30106,2.30015,2.30079,42500000.0
2005-09-19 11:30:00,2.30115,2.30146,2.30106,2.3011,31800000.0
2005-09-19 11:31:00,2.30075,2.30082,2.30043,2.30045,27200000.0
2005-09-19 11:32:00,2.30051,2.30075,2.30043,2.30074,32200000.0
2005-09-19 11:33:00,2.30067,2.30069,2.30041,2.30062,75699999.0
2005-09-19 11:34:00,2.30064,2.30077,2.30051,2.30058,38400000.0
2005-09-19 11:35:00,2.30068,2.30083,2.30061,2.30061,29800000.0
2005-09-19 11:36:00,2.30085,2.30102,2.30036,2.30071,41900000.0
2005-09-19 11:37:00,2.30073,2.30074,2.30025,2.30056,35400000.0
2005-09-19 11:38:00,2.30047,2.30073,2.30012,2.30012,38900000.0
2005-09-19 11:39:00,2.29995,2.30083,2.29995,2.30017,59700000.0
2005-09-19 11:40:00,2.30057,2.3008,2.30026,2.30048,48599999.0
2005-09-19 11:41:00,2.30072,2.30087,2.30017,2.30078,26100000.0
2005-09-19 11:42:00,2.3006,2.30083,2.30018,2.30067,47799999.0
2005-09-19 11:43:00,2.30055,2.30086,2.30023,2.3006,43400000.0
2005-09-19 11:44:00,2.30072,2.30089,2.3003,2.30077,31700000.0
2005-09-19 11:45:00,2.30122,2.30122,2.30046,2.30074,43200000.0
2005-09-19 11:46:00,2.301,2.301,2.30015,2.30029,30700000.0
2005-09-19 11:47:00,2.30025,2.30115,2.29997,2.30076,19000000.0
2005-09-19 11:48:00,2.3005,2.30125,2.3005,2.30094,70899999.0
2005-09-19 11:49:00,2.30084,2.30084,2.30013,2.30014,27600000.0
2005-09-19 11:50:00,2.29995,2.30026,2.29923,2.30018,45500000.0
2005-09-19 11:51:00,2.30015,2.30042,2.2997,2.3003,45700000.0
2005-09-19 11:52:00,2.30016,2.30041,2.29987,2.30036,19800000.0
2005-09-19 11:53:00,2.29995,2.30062,2.29995,2.30049,30400000.0
2005-09-19 11:54:00,2.30044,2.30079,2.30033,2.30079,48200000.0
2005-09-19 11:55:00,2.30059,2.30083,2.30026,2.3007,50100000.0
2005-09-19 11:56:00,2.30002,2.3011,2.29995,2.3011,34800000.0
2005-09-19 11:57:00,2.30063,2.30111,2.30041,2.30102,44100000.0
2005-09-19 11:58:00,2.30093,2.3012,2.30043,2.30043,20200000.0
2005-09-19 11:59:00,2.30082,2.30082,2.29982,2.30059,40100000.0
2005-09-19 12:00:00,2.3012,2.30167,2.30053,2.30078,42900000.0
2005-09-19 12:01:00,2.30137,2.3019,2.30104,2.30147,50500000.0
2005-09-19 12:02:00,2.30091,2.30164,2.30074,2.30118,42200001.0
2005-09-19 12:03:00,2.3002,2.30111,2.3002,2.30101,33600000.0
2005-09-19 12:04:00,2.30086,2.30086,2.30005,2.30023,28400000.0
2005-09-19 12:05:00,2.30048,2.30063,2.30005,2.30031,37600000.0
2005-09-19 12:06:00,2.30041,2.3006,2.3001,2.3006,21000000.0
2005-09-19 12:07:00,2.29993,2.30067,2.29984,2.30058,45100000.0
2005-09-19 12:08:00,2.30047,2.30095,2.30024,2.30088,35800000.0
2005-09-19 12:09:00,2.3008,2.3008,2.30002,2.30053,31500000.0
2005-09-19 12:10:00,2.30059,2.30072,2.30007,2.30044,30000000.0
2005-09-19 12:11:00,2.30082,2.30089,2.30018,2.30049,55300001.0
2005-09-19 12:12:00,2.30089,2.3009,2.30027,2.30059,30100000.0
2005-09-19 12:13:00,2.30068,2.30076,2.30019,2.30069,23200000.0
2005-09-19 12:14:00,2.30023,2.30084,2.30014,2.30069,65900000.0
2005-09-19 12:15:00,2.30039,2.3006,2.30007,2.3006,43200000.0
2005-09-19 12:16:00,2.30054,2.30116,2.3004,2.30107,41100000.0
2005-09-19 12:17:00,2.30125,2.30125,2.30052,2.30071,37000000.0
2005-09-19 12:18:00,2.30112,2.30162,2.3006,2.30078,41200000.0
2005-09-19 12:19:00,2.30107,2.30107,2.3002,2.3002,45500000.0
2005-09-19 12:20:00,2.3013,2.30182,2.3004,2.30074,43000001.0
2005-09-19 12:21:00,2.30057,2.30112,2.30057,2.30084,34000000.0
2005-09-19 12:22:00,2.30068,2.30101,2.30038,2.30072,35100000.0
2005-09-19 12:23:00,2.30083,2.30115,2.30045,2.30115,63700000.0
2005-09-19 12:24:00,2.30117,2.30121,2.30069,2.30076,39200000.0
2005-09-19 12:25:00,2.30106,2.30141,2.30056,2.30056,24500000.0
2005-09-19 12:26:00,2.301,2.30146,2.30066,2.3013,25200000.0
2005-09-19 12:27:00,2.30128,2.30183,2.30102,2.30183,34400000.0
2005-09-19 12:28:00,2.30172,2.30208,2.30147,2.30169,35800000.0
2005-09-19 12:29:00,2.30176,2.30282,2.30171,2.30252,40500000.0
2005-09-19 12:30:00,2.30258,2.30262,2.30232,2.30253,44300000.0
2005-09-19 12:31:00,2.30254,2.30263,2.30201,2.30204,36700000.0
2005-09-19 12:32:00,2.3018,2.30263,2.3018,2.30263,25400000.0
2005-09-19 12:33:00,2.30262,2.30275,2.30194,2.30194,28400000.0
2005-09-19 12:34:00,2.30209,2.30245,2.3019,2.30245,37600000.0
2005-09-19 12:35:00,2.3026,2.30275,2.30168,2.30207,38900000.0
2005-09-19 12:36:00,2.30205,2.30234,2.30179,2.30208,31300000.0
2005-09-19 12:37:00,2.30141,2.3025,2.30141,2.30231,39400000.0
2005-09-19 12:38:00,2.30247,2.30273,2.30221,2.30268,38400000.0
2005-09-19 12:39:00,2.30256,2.30256,2.30209,2.30226,29100000.0
2005-09-19 12:40:00,2.30205,2.30232,2.30181,2.30212,41300000.0
2005-09-19 12:41:00,2.3024,2.30247,2.30132,2.30238,42300000.0
2005-09-19 12:42:00,2.30198,2.30218,2.30143,2.30203,47300000.0
2005-09-19 12:43:00,2.30189,2.30219,2.30175,2.30209,23000000.0
2005-09-19 12:44:00,2.30133,2.30202,2.30109,2.3015,26200000.0
2005-09-19 12:45:00,2.30174,2.30222,2.30153,2.30222,37300000.0
2005-09-19 12:46:00,2.30246,2.30273,2.30197,2.30231,34800000.0
2005-09-19 12:47:00,2.30212,2.30259,2.30189,2.30256,43900000.0
2005-09-19 12:48:00,2.30206,2.30262,2.30206,2.30241,42600000.0
2005-09-19 12:49:00,2.30217,2.30273,2.30172,2.30273,29100000.0
2005-09-19 12:50:00,2.30245,2.30268,2.30209,2.30268,40900000.0
2005-09-19 12:51:00,2.30292,2.30313,2.30215,2.30232,31300000.0
2005-09-19 12:52:00,2.30255,2.30269,2.30222,2.30265,42800000.0
2005-09-19 12:53:00,2.30265,2.30288,2.30208,2.30212,47500000.0
2005-09-19 12:54:00,2.30281,2.30318,2.30237,2.30318,57400000.0
2005-09-19 12:55:00,2.30287,2.30327,2.30261,2.30327,38200000.0
2005-09-19 12:56:00,2.30296,2.30354,2.302,2.30354,25000000.0
2005-09-19 12:57:00,2.30348,2.30368,2.30298,2.30331,41100000.0
2005-09-19 12:58:00,2.30338,2.30356,2.30298,2.30311,32800000.0
2005-09-19 12:59:00,2.30277,2.30326,2.30264,2.30297,42500000.0
2005-09-19 13:00:00,2.30323,2.30328,2.30233,2.303,60100000.0
2005-09-19 13:01:00,2.30293,2.30335,2.30264,2.3033,45900000.0
2005-09-19 13:02:00,2.30339,2.30359,2.30274,2.30325,35200000.0
2005-09-19 13:03:00,2.30349,2.30377,2.30335,2.30343,33000000.0
2005-09-19 13:04:00,2.30415,2.3042,2.30364,2.30387,27300000.0
2005-09-19 13:05:00,2.30407,2.30409,2.30348,2.30391,34700000.0
2005-09-19 13:06:00,2.30381,2.30406,2.30361,2.3038,34300000.0
2005-09-19 13:07:00,2.3038,2.30452,2.30372,2.30433,43800000.0
2005-09-19 13:08:00,2.30419,2.30443,2.30393,2.30411,33600000.0
2005-09-19 13:09:00,2.30382,2.30424,2.30358,2.30424,32100000.0
2005-09-19 13:10:00,2.30398,2.30417,2.3035,2.30413,35400000.0
2005-09-19 13:11:00,2.30452,2.30452,2.30337,2.30378,22200000.0
2005-09-19 13:12:00,2.30407,2.30407,2.30341,2.30361,28800000.0
2005-09-19 13:13:00,2.30378,2.30424,2.30364,2.30411,33700000.0
2005-09-19 13:14:00,2.30403,2.30415,2.30347,2.30402,35100000.0
2005-09-19 13:15:00,2.30362,2.304,2.30328,2.3037,34500000.0
2005-09-19 13:16:00,2.30347,2.30428,2.30336,2.30423,33300000.0
2005-09-19 13:17:00,2.30408,2.30408,2.30337,2.30368,23300000.0
2005-09-19 13:18:00,2.30336,2.30438,2.30336,2.30437,36100000.0
2005-09-19 13:19:00,2.30462,2.30462,2.30391,2.304,27900000.0
2005-09-19 13:20:00,2.30462,2.30467,2.30361,2.30437,52000000.0
2005-09-19 13:21:00,2.30427,2.30454,2.30388,2.30427,33400000.0
2005-09-19 13:22:00,2.30398,2.3042,2.3037,2.30412,29800000.0
2005-09-19 13:23:00,2.30405,2.30406,2.30359,2.30391,23600000.0
2005-09-19 13:24:00,2.30374,2.30451,2.30364,2.30444,29400000.0
2005-09-19 13:25:00,2.30445,2.30491,2.30422,2.30463,24700000.0
2005-09-19 13:26:00,2.30476,2.30534,2.30462,2.30534,51300000.0
2005-09-19 13:27:00,2.30506,2.30526,2.30417,2.30445,72400001.0
2005-09-19 13:28:00,2.3047,2.30473,2.30407,2.30457,47500000.0
2005-09-19 13:29:00,2.30428,2.30466,2.30378,2.30466,31600000.0
2005-09-19 13:30:00,2.30409,2.30473,2.30379,2.30462,46600000.0
2005-09-19 13:31:00,2.30439,2.30458,2.30371,2.30375,35500000.0
2005-09-19 13:32:00,2.30385,2.3043,2.30371,2.30404,40000000.0
2005-09-19 13:33:00,2.30333,2.30415,2.30333,2.3038,28400000.0
2005-09-19 13:34:00,2.3038,2.30394,2.30361,2.3039,52800000.0
2005-09-19 13:35:00,2.30385,2.30401,2.30357,2.30384,47300000.0
2005-09-19 13:36:00,2.30346,2.30416,2.30313,2.30416,29100000.0
2005-09-19 13:37:00,2.30441,2.30471,2.30373,2.30471,60800000.0
2005-09-19 13:38:00,2.30502,2.30504,2.30422,2.30485,37100000.0
2005-09-19 13:39:00,2.30468,2.30499,2.30376,2.30499,30000000.0
2005-09-19 13:40:00,2.3042,2.30539,2.30415,2.30539,40700000.0
2005-09-19 13:41:00,2.30516,2.30572,2.30496,2.30562,32900000.0
2005-09-19 13:42:00,2.30572,2.30582,2.30503,2.30548,31800000.0
2005-09-19 13:43:00,2.30534,2.30567,2.30482,2.30482,34400000.0
2005-09-19 13:44:00,2.30496,2.30525,2.30468,2.30472,41400000.0
2005-09-19 13:45:00,2.30458,2.3055,2.30389,2.30545,35400000.0
2005-09-19 13:46:00,2.30522,2.30563,2.30477,2.30525,42100000.0
2005-09-19 13:47:00,2.30503,2.30543,2.30486,2.30523,40100000.0
2005-09-19 13:48:00,2.3049,2.3056,2.30484,2.30544,29900000.0
2005-09-19 13:49:00,2.30538,2.30538,2.30424,2.30471,33100000.0
2005-09-19 13:50:00,2.30508,2.30527,2.30468,2.30495,47400000.0
2005-09-19 13:51:00,2.30553,2.30581,2.30514,2.30514,42700000.0
2005-09-19 13:52:00,2.30521,2.30521,2.30456,2.30506,31200000.0
2005-09-19 13:53:00,2.305,2.30505,2.30401,2.30433,54900000.0
2005-09-19 13:54:00,2.30443,2.30472,2.30416,2.3044,26800000.0
2005-09-19 13:55:00,2.30464,2.30471,2.30416,2.30461,40300000.0
2005-09-19 13:56:00,2.30439,2.30459,2.30406,2.30433,43400000.0
2005-09-19 13:57:00,2.30457,2.30491,2.30418,2.30447,37000000.0
2005-09-19 13:58:00,2.30422,2.30485,2.304,2.30473,46100000.0
2005-09-19 13:59:00,2.30469,2.30482,2.30421,2.30441,37000000.0
2005-09-19 14:00:00,2.30443,2.30487,2.30428,2.30487,32800000.0
2005-09-19 14:01:00,2.30453,2.30478,2.30421,2.30471,18000000.0
2005-09-19 14:02:00,2.30415,2.30509,2.3041,2.30472,28300000.0
2005-09-19 14:03:00,2.30445,2.30468,2.30397,2.30442,34100000.0
2005-09-19 14:04:00,2.30457,2.30485,2.30422,2.30485,31400000.0
2005-09-19 14:05:00,2.30471,2.30471,2.30408,2.30425,30000000.0
2005-09-19 14:06:00,2.30464,2.30485,2.30432,2.30472,19300000.0
2005-09-19 14:07:00,2.30488,2.30492,2.3039,2.3039,26500000.0
2005-09-19 14:08:00,2.30451,2.30491,2.30428,2.30448,46800000.0
2005-09-19 14:09:00,2.30445,2.30468,2.30418,2.30427,30300000.0
2005-09-19 14:10:00,2.30418,2.30452,2.30384,2.30417,41800000.0
2005-09-19 14:11:00,2.30425,2.30425,2.30381,2.30412,41900000.0
2005-09-19 14:12:00,2.30435,2.30455,2.3037,2.30436,58599999.0
2005-09-19 14:13:00,2.30396,2.30415,2.30342,2.30407,35900000.0
2005-09-19 14:14:00,2.30401,2.3043,2.30385,2.30419,42900000.0
2005-09-19 14:15:00,2.3045,2.30471,2.30413,2.3047,55300000.0
2005-09-19 14:16:00,2.30377,2.30502,2.30377,2.30502,32600000.0
2005-09-19 14:17:00,2.30428,2.30509,2.30418,2.30484,28500000.0
2005-09-19 14:18:00,2.30482,2.30482,2.30435,2.30477,29300000.0
2005-09-19 14:19:00,2.30468,2.30506,2.30438,2.30478,53700000.0
2005-09-19 14:20:00,2.30488,2.30516,2.30464,2.30515,43500000.0
2005-09-19 14:21:00,2.30481,2.30518,2.30453,2.305,40600000.0
2005-09-19 14:22:00,2.30488,2.30521,2.30469,2.30521,34700000.0
2005-09-19 14:23:00,2.30542,2.30566,2.30476,2.30566,69600000.0
2005-09-19 14:24:00,2.30504,2.30531,2.30504,2.30531,27700000.0
2005-09-19 14:25:00,2.30532,2.30566,2.30499,2.30524,23800000.0
2005-09-19 14:26:00,2.30508,2.30533,2.30492,2.30531,45100000.0
2005-09-19 14:27:00,2.30491,2.30559,2.30479,2.30559,53600000.0
2005-09-19 14:28:00,2.30547,2.3056,2.30468,2.30501,19700000.0
2005-09-19 14:29:00,2.30534,2.30589,2.30517,2.30545,37700000.0
2005-09-19 14:30:00,2.3053,2.30587,2.30526,2.30579,51600000.0
2005-09-19 14:31:00,2.30575,2.30587,2.30535,2.30559,31800000.0
2005-09-19 14:32:00,2.30537,2.30579,2.30502,2.30577,27500000.0
2005-09-19 14:33:00,2.30557,2.30585,2.30483,2.30585,49700001.0
2005-09-19 14:34:00,2.30573,2.30599,2.30529,2.30586,32600000.0
2005-09-19 14:35:00,2.3053,2.30575,2.30502,2.30539,17500000.0
2005-09-19 14:36:00,2.30555,2.30563,2.30492,2.30541,41400000.0
2005-09-19 14:37:00,2.30498,2.30552,2.30475,2.30517,37600000.0
2005-09-19 14:38:00,2.30512,2.30541,2.30488,2.30503,26800000.0
2005-09-19 14:39:00,2.30502,2.30519,2.30456,2.30478,32400000.0
2005-09-19 14:40:00,2.30458,2.30521,2.30446,2.3052,45400000.0
2005-09-19 14:41:00,2.30505,2.30507,2.30342,2.3039,37100000.0
2005-09-19 14:42:00,2.30401,2.30445,2.3037,2.30427,35900000.0
2005-09-19 14:43:00,2.3045,2.30477,2.30391,2.30468,38700000.0
2005-09-19 14:44:00,2.30515,2.30523,2.30454,2.30494,30900000.0
2005-09-19 14:45:00,2.305,2.30552,2.30484,2.30543,43000000.0
2005-09-19 14:46:00,2.3057,2.30584,2.30518,2.30534,39100000.0
2005-09-19 14:47:00,2.30533,2.30591,2.30525,2.30586,29400000.0
2005-09-19 14:48:00,2.30562,2.30586,2.3053,2.30552,28800000.0
2005-09-19 14:49:00,2.30537,2.30543,2.30482,2.30513,18600000.0
2005-09-19 14:50:00,2.3053,2.30563,2.30495,2.30562,29900000.0
2005-09-19 14:51:00,2.30592,2.30592,2.30538,2.30547,33300000.0
2005-09-19 14:52:00,2.30545,2.30606,2.30533,2.30575,66400000.0
2005-09-19 14:53:00,2.30573,2.30586,2.30484,2.30529,65099998.0
2005-09-19 14:54:00,2.30473,2.30517,2.3045,2.30502,37900000.0
2005-09-19 14:55:00,2.30503,2.30533,2.30483,2.30524,49700000.0
2005-09-19 14:56:00,2.30498,2.30616,2.30498,2.30604,43100000.0
2005-09-19 14:57:00,2.30612,2.30626,2.30544,2.30586,49000000.0
2005-09-19 14:58:00,2.30602,2.30621,2.30563,2.3061,35000000.0
2005-09-19 14:59:00,2.30623,2.30665,2.30623,2.30641,48000000.0
2005-09-19 15:00:00,2.3062,2.30645,2.30591,2.30632,46000000.0
2005-09-19 15:01:00,2.30598,2.30659,2.30583,2.30657,62800000.0
2005-09-19 15:02:00,2.30672,2.3069,2.30633,2.30663,30500000.0
2005-09-19 15:03:00,2.30687,2.30687,2.30605,2.30608,24300000.0
2005-09-19 15:04:00,2.30624,2.30639,2.30519,2.30639,50100000.0
2005-09-19 15:05:00,2.30622,2.3064,2.30591,2.30629,39000000.0
2005-09-19 15:06:00,2.30609,2.30631,2.30539,2.30631,57000000.0
2005-09-19 15:07:00,2.3064,2.30651,2.30576,2.30612,29700000.0
2005-09-19 15:08:00,2.30622,2.30629,2.3056,2.30611,43600000.0
2005-09-19 15:09:00,2.30603,2.30643,2.30577,2.30616,28400000.0
2005-09-19 15:10:00,2.3054,2.30596,2.30532,2.30596,50000000.0
2005-09-19 15:11:00,2.30558,2.3058,2.3053,2.30564,48400000.0
2005-09-19 15:12:00,2.30542,2.30582,2.30514,2.30564,38900000.0
2005-09-19 15:13:00,2.30632,2.30635,2.30538,2.30599,39299999.0
2005-09-19 15:14:00,2.30605,2.30669,2.30599,2.30659,21800000.0
2005-09-19 15:15:00,2.3071,2.3071,2.30604,2.30617,34700000.0
2005-09-19 15:16:00,2.30677,2.30681,2.30641,2.30663,28500000.0
2005-09-19 15:17:00,2.30625,2.30686,2.30613,2.30672,34100000.0
2005-09-19 15:18:00,2.30613,2.30699,2.3056,2.30646,45200000.0
2005-09-19 15:19:00,2.30642,2.30653,2.30619,2.30653,39100000.0
2005-09-19 15:20:00,2.30652,2.3068,2.30627,2.3068,45100000.0
2005-09-19 15:21:00,2.30679,2.30713,2.3065,2.3071,61800000.0
2005-09-19 15:22:00,2.30682,2.30727,2.30658,2.30727,30900000.0
2005-09-19 15:23:00,2.3068,2.30705,2.30643,2.30699,25100000.0
2005-09-19 15:24:00,2.30714,2.30739,2.30626,2.30651,12000000.0
2005-09-19 15:25:00,2.30707,2.3072,2.30632,2.30678,33700000.0
2005-09-19 15:26:00,2.30689,2.30699,2.30618,2.30648,63400000.0
2005-09-19 15:27:00,2.3064,2.30652,2.30533,2.30533,36400000.0
2005-09-19 15:28:00,2.30625,2.30626,2.30526,2.30579,57400000.0
2005-09-19 15:29:00,2.30597,2.30604,2.30529,2.30601,38400000.0
2005-09-19 15:30:00,2.30567,2.30588,2.30502,2.30513,30900000.0
2005-09-19 15:31:00,2.3051,2.30565,2.30492,2.3056,35400000.0
2005-09-19 15:32:00,2.30554,2.30608,2.30539,2.30592,30200000.0
2005-09-19 15:33:00,2.3055,2.30593,2.30531,2.30567,27600000.0
2005-09-19 15:34:00,2.30558,2.30606,2.3052,2.30588,41600000.0
2005-09-19 15:35:00,2.30584,2.30597,2.30488,2.30566,42500000.0
2005-09-19 15:36:00,2.30566,2.30582,2.30507,2.30508,63299999.0
2005-09-19 15:37:00,2.30546,2.30555,2.30514,2.30544,29400000.0
2005-09-19 15:38:00,2.30507,2.30564,2.30485,2.30538,42800000.0
2005-09-19 15:39:00,2.3053,2.30579,2.30494,2.30557,25400000.0
2005-09-19 15:40:00,2.30557,2.30565,2.30521,2.30533,27800000.0
2005-09-19 15:41:00,2.30524,2.30567,2.30513,2.30548,49299999.0
2005-09-19 15:42:00,2.3056,2.30575,2.3051,2.30536,27500000.0
2005-09-19 15:43:00,2.30531,2.30559,2.30505,2.30552,41200000.0
2005-09-19 15:44:00,2.30567,2.30585,2.30488,2.3055,38000000.0
2005-09-19 15:45:00,2.30543,2.3056,2.30499,2.30514,46900000.0
2005-09-19 15:46:00,2.30546,2.30587,2.30538,2.30567,27600000.0
2005-09-19 15:47:00,2.30536,2.30576,2.30518,2.3053,44600000.0
2005-09-19 15:48:00,2.30521,2.30575,2.30507,2.30574,49100000.0
2005-09-19 15:49:00,2.3056,2.30611,2.30527,2.30605,57700000.0
2005-09-19 15:50:00,2.30626,2.30631,2.3059,2.30618,31300000.0
2005-09-19 15:51:00,2.30582,2.30617,2.30552,2.30606,19400000.0
2005-09-19 15:52:00,2.3055,2.30655,2.30529,2.30655,33600000.0
2005-09-19 15:53:00,2.30601,2.30626,2.30573,2.30612,29400000.0
2005-09-19 15:54:00,2.30576,2.30585,2.30516,2.30562,33600000.0
2005-09-19 15:55:00,2.30623,2.30643,2.30578,2.30613,36000000.0
2005-09-19 15:56:00,2.3066,2.30681,2.30597,2.30632,47700000.0
2005-09-19 15:57:00,2.30592,2.30613,2.30565,2.30603,46600000.0
2005-09-19 15:58:00,2.30593,2.30648,2.30571,2.30638,37400000.0
2005-09-19 15:59:00,2.30619,2.30677,2.30596,2.30672,20300000.0
2005-09-19 16:00:00,2.3063,2.30688,2.30593,2.30688,24900000.0
2005-09-19 16:01:00,2.30618,2.30672,2.30602,2.30663,45300000.0
2005-09-19 16:02:00,2.30648,2.30688,2.30628,2.30663,33000000.0
2005-09-19 16:03:00,2.30662,2.30707,2.30626,2.30674,35700000.0
2005-09-19 16:04:00,2.30686,2.30708,2.30642,2.30656,45500000.0
2005-09-19 16:05:00,2.30635,2.30681,2.30615,2.30663,19600000.0
2005-09-19 16:06:00,2.30648,2.30679,2.30633,2.30642,46500000.0
2005-09-19 16:07:00,2.30642,2.30642,2.3057,2.30597,17700000.0
2005-09-19 16:08:00,2.30597,2.30621,2.30576,2.30591,36200000.0
2005-09-19 16:09:00,2.30591,2.30622,2.30559,2.30612,59200000.0
2005-09-19 16:10:00,2.30617,2.30625,2.30541,2.30566,40100000.0
2005-09-19 16:11:00,2.30577,2.30588,2.30541,2.30556,41400000.0
2005-09-19 16:12:00,2.30514,2.30576,2.30436,2.30569,39200000.0
2005-09-19 16:13:00,2.30557,2.30583,2.30535,2.30572,18000000.0
2005-09-19 16:14:00,2.30607,2.30607,2.30512,2.30551,53500001.0
2005-09-19 16:15:00,2.30547,2.3061,2.3054,2.30586,34800000.0
2005-09-19 16:16:00,2.30525,2.30604,2.30438,2.30598,35400000.0
2005-09-19 16:17:00,2.30567,2.30619,2.30551,2.306,32100000.0
2005-09-19 16:18:00,2.30574,2.30635,2.30554,2.30635,39400000.0
2005-09-19 16:19:00,2.30639,2.3064,2.30575,2.30583,26400000.0
2005-09-19 16:20:00,2.30602,2.30628,2.30563,2.30614,21300000.0
2005-09-19 16:21:00,2.30543,2.30579,2.3049,2.30564,41700001.0
2005-09-19 16:22:00,2.30557,2.30582,2.30516,2.30582,48900000.0
2005-09-19 16:23:00,2.30544,2.30591,2.30525,2.30583,29200000.0
2005-09-19 16:24:00,2.30579,2.30583,2.30527,2.30573,34700000.0
2005-09-19 16:25:00,2.30557,2.30575,2.30517,2.30551,16600000.0
2005-09-19 16:26:00,2.30489,2.30616,2.30489,2.30582,32400000.0
2005-09-19 16:27:00,2.30592,2.30621,2.30547,2.30594,59899999.0
2005-09-19 16:28:00,2.3055,2.30605,2.30535,2.30605,27100000.0
2005-09-19 16:29:00,2.30571,2.30594,2.30557,2.30583,28500000.0
2005-09-19 16:30:00,2.30528,2.3059,2.30513,2.30567,27300000.0
2005-09-19 16:31:00,2.30577,2.30583,2.30489,2.305,53900000.0
2005-09-19 16:32:00,2.30564,2.30564,2.30489,2.30504,20800000.0
2005-09-19 16:33:00,2.30528,2.30556,2.30499,2.30554,39700000.0
2005-09-19 16:34:00,2.30523,2.30584,2.30501,2.30513,46200000.0
2005-09-19 16:35:00,2.30515,2.30545,2.30479,2.30524,26600000.0
2005-09-19 16:36:00,2.3055,2.30558,2.30512,2.30548,33800000.0
2005-09-19 16:37:00,2.30534,2.30586,2.30497,2.30572,34800000.0
2005-09-19 16:38:00,2.30517,2.30572,2.30473,2.3055,32700000.0
2005-09-19 16:39:00,2.30578,2.30586,2.30514,2.30529,53200000.0
2005-09-19 16:40:00,2.30578,2.30624,2.30548,2.30624,23000000.0
2005-09-19 16:41:00,2.30575,2.30659,2.30561,2.30648,44100000.0
2005-09-19 16:42:00,2.30627,2.30653,2.30593,2.3064,64999999.0
2005-09-19 16:43:00,2.30632,2.30665,2.30599,2.30599,32900000.0
2005-09-19 16:44:00,2.3058,2.30633,2.30572,2.30592,33100000.0
2005-09-19 16:45:00,2.30652,2.30668,2.30592,2.30661,36500000.0
2005-09-19 16:46:00,2.30628,2.30661,2.30601,2.30631,64500001.0
2005-09-19 16:47:00,2.30627,2.30653,2.30598,2.30625,45900000.0
2005-09-19 16:48:00,2.30645,2.30647,2.30576,2.30605,37000000.0
2005-09-19 16:49:00,2.30645,2.30645,2.30544,2.30589,34200000.0
2005-09-19 16:50:00,2.30601,2.30635,2.30582,2.30615,57500000.0
2005-09-19 16:51:00,2.3061,2.30632,2.30562,2.30601,66900000.0
2005-09-19 16:52:00,2.30592,2.30596,2.30511,2.30567,26200000.0
2005-09-19 16:53:00,2.30577,2.30577,2.30506,2.3051,46100000.0
2005-09-19 16:54:00,2.30493,2.3054,2.30481,2.30497,51900000.0
2005-09-19 16:55:00,2.30469,2.3053,2.30469,2.30512,42500000.0
2005-09-19 16:56:00,2.30497,2.30516,2.30444,2.30479,31800000.0
2005-09-19 16:57:00,2.30496,2.3051,2.3044,2.30455,47100000.0
2005-09-19 16:58:00,2.30413,2.30554,2.30413,2.30534,27800000.0
2005-09-19 16:59:00,2.3051,2.30578,2.3051,2.30566,18600000.0
2005-09-19 17:00:00,2.30541,2.30541,2.30456,2.30481,37300000.0
2005-09-19 17:01:00,2.30537,2.30537,2.30452,2.30498,50400000.0
2005-09-19 17:02:00,2.30498,2.30526,2.3046,2.3049,33500000.0
2005-09-19 17:03:00,2.3051,2.3053,2.30432,2.30434,30900000.0
2005-09-19 17:04:00,2.30453,2.30496,2.30423,2.30467,40400000.0
2005-09-19 17:05:00,2.30443,2.30463,2.30422,2.30457,34100000.0
2005-09-19 17:06:00,2.30388,2.30467,2.30388,2.30466,46100000.0
2005-09-19 17:07:00,2.3045,2.30474,2.30398,2.30419,38200000.0
2005-09-19 17:08:00,2.30362,2.30415,2.30338,2.30339,34500000.0
2005-09-19 17:09:00,2.30328,2.3036,2.30309,2.30319,44700000.0
2005-09-19 17:10:00,2.3035,2.30355,2.30245,2.30298,32900000.0
2005-09-19 17:11:00,2.30315,2.30327,2.30241,2.30293,19800000.0
2005-09-19 17:12:00,2.30307,2.30346,2.30279,2.30324,31200000.0
2005-09-19 17:13:00,2.3035,2.30375,2.30319,2.30374,26700000.0
2005-09-19 17:14:00,2.3037,2.30397,2.30325,2.30391,55700000.0
2005-09-19 17:15:00,2.30366,2.30427,2.30352,2.30427,21800000.0
2005-09-19 17:16:00,2.30398,2.30412,2.30367,2.30401,45000000.0
2005-09-19 17:17:00,2.30411,2.30438,2.30394,2.30437,37700000.0
2005-09-19 17:18:00,2.3042,2.30435,2.30403,2.30416,44500000.0
2005-09-19 17:19:00,2.30422,2.30422,2.30393,2.30394,34000000.0
2005-09-19 17:20:00,2.30413,2.30492,2.30413,2.30476,27600000.0
2005-09-19 17:21:00,2.30465,2.30493,2.30465,2.3047,50400000.0
2005-09-19 17:22:00,2.30439,2.30442,2.30391,2.30442,22400000.0
2005-09-19 17:23:00,2.30454,2.30467,2.30385,2.3043,34400000.0
2005-09-19 17:24:00,2.30396,2.30445,2.3039,2.30445,31500000.0
2005-09-19 17:25:00,2.30425,2.3048,2.30401,2.30462,58000000.0
2005-09-19 17:26:00,2.3041,2.30454,2.3036,2.30454,26900000.0
2005-09-19 17:27:00,2.30444,2.3047,2.30402,2.3047,53700000.0
2005-09-19 17:28:00,2.30435,2.30444,2.3037,2.30395,25400000.0
2005-09-19 17:29:00,2.30459,2.30459,2.30396,2.30438,31700000.0
2005-09-19 17:30:00,2.30442,2.30451,2.30372,2.30385,30800000.0
2005-09-19 17:31:00,2.30427,2.3043,2.30346,2.30346,13800000.0
2005-09-19 17:32:00,2.3041,2.30422,2.30336,2.30374,31800000.0
2005-09-19 17:33:00,2.30355,2.30373,2.30312,2.30344,43400000.0
2005-09-19 17:34:00,2.30347,2.30359,2.3028,2.3028,45800000.0
2005-09-19 17:35:00,2.30283,2.30352,2.30277,2.30306,68000000.0
2005-09-19 17:36:00,2.30342,2.30392,2.30274,2.30333,36000000.0
2005-09-19 17:37:00,2.30292,2.30308,2.30185,2.30218,39900000.0
2005-09-19 17:38:00,2.30253,2.30261,2.30146,2.30186,19700000.0
2005-09-19 17:39:00,2.30155,2.3022,2.3014,2.30193,25100000.0
2005-09-19 17:40:00,2.3017,2.30219,2.30155,2.30175,22600000.0
2005-09-19 17:41:00,2.30181,2.30199,2.30151,2.30175,34200000.0
2005-09-19 17:42:00,2.30187,2.30206,2.30135,2.30159,48900000.0
2005-09-19 17:43:00,2.30172,2.30191,2.30122,2.30129,29200000.0
2005-09-19 17:44:00,2.30169,2.30188,2.30149,2.30164,64400000.0
2005-09-19 17:45:00,2.30135,2.30297,2.30134,2.30241,42600000.0
2005-09-19 17:46:00,2.30155,2.3018,2.30131,2.30173,37600000.0
2005-09-19 17:47:00,2.30184,2.30208,2.30118,2.30188,43700000.0
2005-09-19 17:48:00,2.30205,2.30246,2.30147,2.30246,74400000.0
2005-09-19 17:49:00,2.30227,2.30235,2.30181,2.30216,75500000.0
2005-09-19 17:50:00,2.30185,2.30242,2.30185,2.30229,49400001.0
2005-09-19 17:51:00,2.30189,2.30296,2.30167,2.30279,35700000.0
2005-09-19 17:52:00,2.30155,2.30208,2.30111,2.30196,65600000.0
2005-09-19 17:53:00,2.30177,2.30216,2.30149,2.30195,55400000.0
2005-09-19 17:54:00,2.30172,2.30221,2.30163,2.30209,65900000.0
2005-09-19 17:55:00,2.30207,2.30207,2.30126,2.30163,36000000.0
2005-09-19 17:56:00,2.30202,2.3025,2.30144,2.30167,26500000.0
2005-09-19 17:57:00,2.30192,2.30208,2.30124,2.30155,63200000.0
2005-09-19 17:58:00,2.3012,2.30162,2.30103,2.30162,45600001.0
2005-09-19 17:59:00,2.3009,2.30179,2.30087,2.30171,31700000.0
2005-09-19 18:00:00,2.30099,2.30161,2.30088,2.30115,36600000.0
2005-09-19 18:01:00,2.30131,2.30173,2.30023,2.30151,339200001.0
2005-09-19 18:02:00,2.30168,2.30177,2.30093,2.30128,354300000.0
2005-09-19 18:03:00,2.30133,2.30169,2.30008,2.30008,451300000.0
2005-09-19 18:04:00,2.30084,2.30136,2.30049,2.30109,289300000.0
2005-09-19 18:05:00,2.30126,2.30161,2.30085,2.30145,202200000.0
2005-09-19 18:06:00,2.3013,2.30198,2.30081,2.30183,417600000.0
2005-09-19 18:07:00,2.30139,2.30268,2.30139,2.30268,448600000.0
2005-09-19 18:08:00,2.30201,2.30286,2.30165,2.30238,473199999.0
2005-09-19 18:09:00,2.30217,2.30237,2.30141,2.30197,297600000.0
2005-09-19 18:10:00,2.30195,2.30227,2.30147,2.3021,269200000.0
2005-09-19 18:11:00,2.3019,2.30217,2.30133,2.30172,251800000.0
2005-09-19 18:12:00,2.30188,2.3024,2.30124,2.30181,144800000.0
2005-09-19 18:13:00,2.30167,2.30229,2.30133,2.30172,141200000.0
2005-09-19 18:14:00,2.30217,2.3024,2.30146,2.30187,270800000.0
2005-09-19 18:15:00,2.30127,2.30216,2.30122,2.30184,310000001.0
2005-09-19 18:16:00,2.30202,2.30206,2.30113,2.30201,398500000.0
2005-09-19 18:17:00,2.30194,2.30211,2.30143,2.3019,211100000.0
2005-09-19 18:18:00,2.30198,2.30244,2.30138,2.30155,168000000.0
2005-09-19 18:19:00,2.3011,2.30193,2.30047,2.30151,265700000.0
2005-09-19 18:20:00,2.30138,2.30163,2.30027,2.30125,155000000.0
2005-09-19 18:21:00,2.30119,2.30139,2.30059,2.30102,219100000.0
2005-09-19 18:22:00,2.30097,2.30124,2.30032,2.30083,234800000.0
2005-09-19 18:23:00,2.30084,2.30115,2.30005,2.3006,383999998.0
2005-09-19 18:24:00,2.30095,2.30095,2.29984,2.30053,338599999.0
2005-09-19 18:25:00,2.3004,2.30045,2.29933,2.30043,297600000.0
2005-09-19 18:26:00,2.30048,2.30074,2.29947,2.30047,328500000.0
2005-09-19 18:27:00,2.30048,2.3009,2.29997,2.30055,264800000.0
2005-09-19 18:28:00,2.30136,2.30136,2.30008,2.30022,189400000.0
2005-09-19 18:29:00,2.3001,2.30086,2.29999,2.30066,203600000.0
2005-09-19 18:30:00,2.3004,2.30067,2.29978,2.30027,280200000.0
2005-09-19 18:31:00,2.30019,2.30067,2.29975,2.30036,167900000.0
2005-09-19 18:32:00,2.2999,2.30092,2.2999,2.30075,135699999.0
2005-09-19 18:33:00,2.30088,2.30156,2.29992,2.30091,300900001.0
2005-09-19 18:34:00,2.30116,2.3018,2.30076,2.30099,364700000.0
2005-09-19 18:35:00,2.30105,2.30155,2.30086,2.30095,175300001.0
2005-09-19 18:36:00,2.30125,2.3015,2.30029,2.30123,92500000.0
2005-09-19 18:37:00,2.3012,2.30145,2.3006,2.30114,107700000.0
2005-09-19 18:38:00,2.30141,2.30152,2.30063,2.30091,123100000.0
2005-09-19 18:39:00,2.30084,2.30126,2.30023,2.30066,171600000.0
2005-09-19 18:40:00,2.30078,2.30092,2.29985,2.30047,201400000.0
2005-09-19 18:41:00,2.30076,2.30099,2.29994,2.30083,122000000.0
2005-09-19 18:42:00,2.30072,2.30102,2.30014,2.30087,94700000.0
2005-09-19 18:43:00,2.30107,2.30107,2.30041,2.301,60800000.0
2005-09-19 18:44:00,2.30087,2.30124,2.30041,2.30067,125300000.0
2005-09-19 18:45:00,2.30072,2.30103,2.29994,2.30087,66900000.0
2005-09-19 18:46:00,2.3009,2.30107,2.30066,2.30087,50100000.0
2005-09-19 18:47:00,2.30078,2.301,2.30036,2.30072,37100000.0
2005-09-19 18:48:00,2.30072,2.30129,2.29997,2.30081,111899999.0
2005-09-19 18:49:00,2.3011,2.3011,2.30031,2.30064,23900000.0
2005-09-19 18:50:00,2.30039,2.3008,2.30006,2.3008,42600000.0
2005-09-19 18:51:00,2.30042,2.30095,2.30024,2.30085,141000000.0
2005-09-19 18:52:00,2.30108,2.30125,2.30028,2.30088,198199999.0
2005-09-19 18:53:00,2.30112,2.30131,2.30069,2.30098,116900000.0
2005-09-19 18:54:00,2.30124,2.30169,2.30067,2.30157,150400000.0
2005-09-19 18:55:00,2.30115,2.30156,2.30054,2.30069,238199998.0
2005-09-19 18:56:00,2.3008,2.30107,2.30075,2.30086,56100000.0
2005-09-19 18:57:00,2.30077,2.30137,2.3006,2.30061,72100000.0
2005-09-19 18:58:00,2.30077,2.30099,2.29903,2.30042,292200001.0
2005-09-19 18:59:00,2.3004,2.30073,2.29979,2.3004,167700000.0
2005-09-19 19:00:00,2.30023,2.30046,2.29974,2.30046,74800000.0
2005-09-19 19:01:00,2.30028,2.30041,2.29976,2.29997,46600000.0
2005-09-19 19:02:00,2.3002,2.3002,2.29922,2.30016,194900001.0
2005-09-19 19:03:00,2.30003,2.30055,2.29922,2.29979,58800000.0
2005-09-19 19:04:00,2.29993,2.30008,2.29962,2.30008,54800001.0
2005-09-19 19:05:00,2.29986,2.30015,2.2994,2.29979,48500000.0
2005-09-19 19:06:00,2.29987,2.30032,2.29927,2.29955,226999999.0
2005-09-19 19:07:00,2.29951,2.30023,2.29951,2.3,122500000.0
2005-09-19 19:08:00,2.30008,2.30043,2.29963,2.29992,202800000.0
2005-09-19 19:09:00,2.29962,2.30013,2.29947,2.29951,145000000.0
2005-09-19 19:10:00,2.30009,2.30021,2.29929,2.2998,86800000.0
2005-09-19 19:11:00,2.29968,2.29983,2.29944,2.29968,68400000.0
2005-09-19 19:12:00,2.29946,2.29964,2.29924,2.29952,42700000.0
2005-09-19 19:13:00,2.29955,2.29979,2.29919,2.29919,118700000.0
2005-09-19 19:14:00,2.29936,2.29975,2.29897,2.29897,82100000.0
2005-09-19 19:15:00,2.29953,2.29978,2.2987,2.2987,119000000.0
2005-09-19 19:16:00,2.29937,2.29954,2.29892,2.29929,25900000.0
2005-09-19 19:17:00,2.29914,2.29952,2.2982,2.2982,54700000.0
2005-09-19 19:18:00,2.29962,2.29962,2.29817,2.29962,86100000.0
2005-09-19 19:19:00,2.29953,2.29984,2.29912,2.29912,106800000.0
2005-09-19 19:20:00,2.29982,2.30036,2.29902,2.30025,131300000.0
2005-09-19 19:21:00,2.3003,2.30057,2.29967,2.30026,134100000.0
2005-09-19 19:22:00,2.29993,2.30062,2.29977,2.30027,69899999.0
2005-09-19 19:23:00,2.30028,2.30031,2.29966,2.29989,161299999.0
2005-09-19 19:24:00,2.29991,2.30029,2.29958,2.29968,88400000.0
2005-09-19 19:25:00,2.29974,2.30043,2.29955,2.29994,95600000.0
2005-09-19 19:26:00,2.30018,2.30022,2.29966,2.30009,137400000.0
2005-09-19 19:27:00,2.30006,2.30034,2.29965,2.29997,138300000.0
2005-09-19 19:28:00,2.3004,2.30072,2.30004,2.30069,86499999.0
2005-09-19 19:29:00,2.30051,2.30074,2.29968,2.30031,86500000.0
2005-09-19 19:30:00,2.30027,2.30089,2.29972,2.30065,161900000.0
2005-09-19 19:31:00,2.30008,2.30059,2.29964,2.30051,50400000.0
2005-09-19 19:32:00,2.30031,2.30088,2.29998,2.29998,135500000.0
2005-09-19 19:33:00,2.30033,2.30074,2.30004,2.30069,80000000.0
2005-09-19 19:34:00,2.30089,2.30089,2.29999,2.30057,133000001.0
2005-09-19 19:35:00,2.30051,2.30068,2.30005,2.30036,149599999.0
2005-09-19 19:36:00,2.30012,2.30057,2.29974,2.30022,118600000.0
2005-09-19 19:37:00,2.30023,2.30051,2.29998,2.30011,62700000.0
2005-09-19 19:38:00,2.29993,2.30053,2.29993,2.30049,21500000.0
2005-09-19 19:39:00,2.30043,2.30064,2.29994,2.30054,79900001.0
2005-09-19 19:40:00,2.30068,2.30092,2.3004,2.30049,112900001.0
2005-09-19 19:41:00,2.30043,2.30069,2.30006,2.30006,119900000.0
2005-09-19 19:42:00,2.30046,2.30071,2.29977,2.30038,71400000.0
2005-09-19 19:43:00,2.30056,2.30081,2.30044,2.30072,23400000.0
2005-09-19 19:44:00,2.30084,2.30092,2.30029,2.30053,76100000.0
2005-09-19 19:45:00,2.30039,2.30062,2.30019,2.30062,34400000.0
2005-09-19 19:46:00,2.30065,2.30089,2.30004,2.30053,93200000.0
2005-09-19 19:47:00,2.30075,2.30081,2.30027,2.30063,35100000.0
2005-09-19 19:48:00,2.3001,2.30085,2.29995,2.30025,78800000.0
2005-09-19 19:49:00,2.3004,2.30072,2.30004,2.30032,105400000.0
2005-09-19 19:50:00,2.30099,2.30099,2.30036,2.30092,77800000.0
2005-09-19 19:51:00,2.3008,2.30136,2.3001,2.30082,80000000.0
2005-09-19 19:52:00,2.30168,2.30172,2.30092,2.30146,46800000.0
2005-09-19 19:53:00,2.30095,2.30159,2.30078,2.30143,19700000.0
2005-09-19 19:54:00,2.3007,2.30126,2.3004,2.30093,65100000.0
2005-09-19 19:55:00,2.30118,2.30135,2.3009,2.3013,47000000.0
2005-09-19 19:56:00,2.30155,2.30172,2.30094,2.30156,67899999.0
2005-09-19 19:57:00,2.30169,2.30188,2.30095,2.30128,177199998.0
2005-09-19 19:58:00,2.3011,2.30171,2.30082,2.30118,129900000.0
2005-09-19 19:59:00,2.30132,2.30211,2.30105,2.30205,97200000.0
2005-09-19 20:00:00,2.30213,2.3029,2.3016,2.3029,61600000.0
2005-09-19 20:01:00,2.30281,2.30313,2.30183,2.30236,83600000.0
2005-09-19 20:02:00,2.3018,2.30256,2.30174,2.3025,45400000.0
2005-09-19 20:03:00,2.30232,2.30236,2.30184,2.30211,20200000.0
2005-09-19 20:04:00,2.30183,2.30228,2.30174,2.30228,41600000.0
2005-09-19 20:05:00,2.30195,2.30233,2.30174,2.30215,81799999.0
2005-09-19 20:06:00,2.30215,2.30222,2.30159,2.3018,31200000.0
2005-09-19 20:07:00,2.30214,2.30225,2.30149,2.30225,41800000.0
2005-09-19 20:08:00,2.30218,2.30241,2.3015,2.30213,105800000.0
2005-09-19 20:09:00,2.30221,2.30228,2.30185,2.3021,44200000.0
2005-09-19 20:10:00,2.30209,2.30252,2.30192,2.30252,24800000.0
2005-09-19 20:11:00,2.30221,2.30245,2.3017,2.30197,54800000.0
2005-09-19 20:12:00,2.30197,2.3024,2.3015,2.30206,168500000.0
2005-09-19 20:13:00,2.30178,2.30212,2.30155,2.30167,174700000.0
2005-09-19 20:14:00,2.30198,2.30221,2.30142,2.30205,75900000.0
2005-09-19 20:15:00,2.30184,2.30226,2.30154,2.30172,215000000.0
2005-09-19 20:16:00,2.302,2.30239,2.30137,2.30162,155800000.0
2005-09-19 20:17:00,2.30149,2.30225,2.30149,2.30185,27000000.0
2005-09-19 20:18:00,2.30201,2.30219,2.30142,2.30173,71700000.0
2005-09-19 20:19:00,2.30187,2.30237,2.30149,2.30198,160900000.0
2005-09-19 20:20:00,2.30186,2.3021,2.30113,2.30113,235700000.0
2005-09-19 20:21:00,2.30161,2.30187,2.30132,2.30169,53500000.0
2005-09-19 20:22:00,2.30167,2.30201,2.30116,2.30193,101799999.0
2005-09-19 20:23:00,2.30207,2.30231,2.30156,2.30225,162100000.0
2005-09-19 20:24:00,2.30212,2.30218,2.30161,2.30164,46800000.0
2005-09-19 20:25:00,2.3018,2.30224,2.30153,2.3022,159400000.0
2005-09-19 20:26:00,2.30223,2.30245,2.30138,2.30213,124200000.0
2005-09-19 20:27:00,2.30205,2.30233,2.30148,2.30188,118300000.0
2005-09-19 20:28:00,2.3023,2.3024,2.3014,2.30164,225600000.0
2005-09-19 20:29:00,2.30197,2.30228,2.30137,2.30187,155900000.0
2005-09-19 20:30:00,2.30188,2.30245,2.30131,2.30186,313700000.0
2005-09-19 20:31:00,2.30216,2.30264,2.30168,2.30203,219499999.0
2005-09-19 20:32:00,2.30258,2.30276,2.30183,2.30263,320100000.0
2005-09-19 20:33:00,2.3025,2.30276,2.3022,2.30268,48900000.0
2005-09-19 20:34:00,2.30233,2.30272,2.302,2.30247,70200000.0
2005-09-19 20:35:00,2.3024,2.3026,2.30186,2.3023,68100000.0
2005-09-19 20:36:00,2.30226,2.30261,2.30169,2.30223,72000000.0
2005-09-19 20:37:00,2.30227,2.30258,2.30194,2.30221,109400000.0
2005-09-19 20:38:00,2.30215,2.30245,2.30155,2.30241,170800000.0
2005-09-19 20:39:00,2.3025,2.30255,2.30212,2.30228,154800001.0
2005-09-19 20:40:00,2.3027,2.3027,2.30204,2.30238,147600002.0
2005-09-19 20:41:00,2.30209,2.30235,2.30174,2.30181,133700000.0
2005-09-19 20:42:00,2.30216,2.30257,2.30172,2.30182,67500000.0
2005-09-19 20:43:00,2.30219,2.30282,2.30182,2.30278,91500000.0
2005-09-19 20:44:00,2.30267,2.30292,2.3021,2.30277,212400000.0
2005-09-19 20:45:00,2.30268,2.30286,2.30195,2.30256,64200000.0
2005-09-19 20:46:00,2.30272,2.30276,2.30153,2.30153,44200000.0
2005-09-19 20:47:00,2.30195,2.3027,2.30152,2.30232,155400000.0
2005-09-19 20:48:00,2.30176,2.30255,2.30176,2.30225,194200000.0
2005-09-19 20:49:00,2.30221,2.30266,2.30169,2.30218,133700000.0
2005-09-19 20:50:00,2.30242,2.30267,2.30168,2.30235,135400000.0
2005-09-19 20:51:00,2.30235,2.30253,2.30177,2.30206,113500000.0
2005-09-19 20:52:00,2.30238,2.30265,2.30189,2.30234,163900000.0
2005-09-19 20:53:00,2.30228,2.3027,2.30166,2.3023,252300001.0
2005-09-19 20:54:00,2.30255,2.30263,2.30141,2.30223,140700001.0
2005-09-19 20:55:00,2.30203,2.30296,2.30203,2.30294,36900000.0
2005-09-19 20:56:00,2.30256,2.30301,2.30231,2.30271,273200001.0
2005-09-19 20:57:00,2.30274,2.30292,2.30215,2.30242,315000000.0
2005-09-19 20:58:00,2.30254,2.30298,2.30201,2.30269,231900000.0
2005-09-19 20:59:00,2.30265,2.30319,2.30221,2.30293,214100000.0
2005-09-19 21:00:00,2.3027,2.30315,2.30223,2.3029,242199999.0
2005-09-19 21:01:00,2.30299,2.30345,2.30274,2.30341,315600000.0
2005-09-19 21:02:00,2.30339,2.30377,2.30288,2.30355,115600000.0
2005-09-19 21:03:00,2.30332,2.30376,2.30318,2.30318,88700000.0
2005-09-19 21:04:00,2.30351,2.30373,2.3028,2.30325,55400000.0
2005-09-19 21:05:00,2.30351,2.30364,2.30303,2.30341,67500000.0
2005-09-19 21:06:00,2.3035,2.3035,2.30264,2.30264,70600000.0
2005-09-19 21:07:00,2.30259,2.30339,2.30253,2.30335,26400000.0
2005-09-19 21:08:00,2.30263,2.30337,2.30261,2.30297,48300000.0
2005-09-19 21:09:00,2.30325,2.3034,2.30236,2.30236,32100000.0
2005-09-19 21:10:00,2.30309,2.30363,2.30265,2.30332,68700000.0
2005-09-19 21:11:00,2.30329,2.30339,2.30268,2.3028,147200000.0
2005-09-19 21:12:00,2.30305,2.30336,2.30264,2.30336,44500000.0
2005-09-19 21:13:00,2.3033,2.30352,2.30268,2.3028,135800000.0
2005-09-19 21:14:00,2.30323,2.30369,2.30274,2.30369,126800000.0
2005-09-19 21:15:00,2.30349,2.30353,2.30286,2.30302,186100000.0
2005-09-19 21:16:00,2.30342,2.30342,2.30263,2.30298,103600000.0
2005-09-19 21:17:00,2.30294,2.30346,2.30273,2.30324,170800000.0
2005-09-19 21:18:00,2.30321,2.30385,2.30296,2.3035,138400000.0
2005-09-19 21:19:00,2.30319,2.30367,2.30273,2.30283,87800000.0
2005-09-19 21:20:00,2.30347,2.30359,2.30288,2.30301,205900000.0
2005-09-19 21:21:00,2.30312,2.30336,2.30292,2.30294,210299999.0
2005-09-19 21:22:00,2.3036,2.30363,2.30308,2.30308,147700000.0
2005-09-19 21:23:00,2.30339,2.30373,2.30297,2.30299,119800000.0
2005-09-19 21:24:00,2.30317,2.30348,2.3028,2.30305,66100000.0
2005-09-19 21:25:00,2.3028,2.3036,2.30272,2.30303,54200000.0
2005-09-19 21:26:00,2.30335,2.30359,2.30315,2.3035,35500000.0
2005-09-19 21:27:00,2.30335,2.30395,2.30313,2.30329,61200000.0
2005-09-19 21:28:00,2.3033,2.3039,2.30312,2.30373,104500001.0
2005-09-19 21:29:00,2.30376,2.304,2.30331,2.30391,39800000.0
2005-09-19 21:30:00,2.3037,2.30389,2.30301,2.30389,18100000.0
2005-09-19 21:31:00,2.30386,2.30394,2.30298,2.30316,44300000.0
2005-09-19 21:32:00,2.30328,2.3042,2.30319,2.30419,154300000.0
2005-09-19 21:33:00,2.30411,2.30434,2.30312,2.30359,119900000.0
2005-09-19 21:34:00,2.30357,2.30408,2.30317,2.3033,118900000.0
2005-09-19 21:35:00,2.30382,2.30391,2.30297,2.30297,51999999.0
2005-09-19 21:36:00,2.30361,2.30378,2.30338,2.30348,26800000.0
2005-09-19 21:37:00,2.30321,2.3038,2.30303,2.30341,73100000.0
2005-09-19 21:38:00,2.30367,2.30387,2.30318,2.30387,64800000.0
2005-09-19 21:39:00,2.30372,2.30372,2.30318,2.3037,34600000.0
2005-09-19 21:40:00,2.30365,2.30374,2.30309,2.30359,32000000.0
2005-09-19 21:41:00,2.30343,2.30395,2.30318,2.30388,28500000.0
2005-09-19 21:42:00,2.30356,2.304,2.30323,2.3036,97300000.0
2005-09-19 21:43:00,2.30349,2.30349,2.30293,2.30325,82100000.0
2005-09-19 21:44:00,2.30324,2.30358,2.30314,2.30325,103900000.0
2005-09-19 21:45:00,2.3034,2.30377,2.30304,2.30333,79400000.0
2005-09-19 21:46:00,2.30325,2.30361,2.30299,2.30313,76900000.0
2005-09-19 21:47:00,2.3034,2.30364,2.30303,2.30308,139199999.0
2005-09-19 21:48:00,2.30325,2.30348,2.30311,2.30317,40300000.0
2005-09-19 21:49:00,2.30328,2.3035,2.30311,2.30338,82700000.0
2005-09-19 21:50:00,2.30384,2.30392,2.30332,2.3034,31500000.0
2005-09-19 21:51:00,2.30346,2.30391,2.30346,2.30391,42600000.0
2005-09-19 21:52:00,2.30316,2.30385,2.30316,2.30346,124300000.0
2005-09-19 21:53:00,2.30358,2.30388,2.30333,2.30362,46600000.0
2005-09-19 21:54:00,2.30312,2.30378,2.30308,2.30376,29900000.0
2005-09-19 21:55:00,2.30358,2.30377,2.30309,2.30355,84700000.0
2005-09-19 21:56:00,2.30335,2.30374,2.30302,2.3034,55500000.0
2005-09-19 21:57:00,2.3035,2.30371,2.30317,2.30322,34200000.0
2005-09-19 21:58:00,2.30345,2.30372,2.3031,2.30328,35700000.0
2005-09-19 21:59:00,2.30321,2.30361,2.3027,2.30337,172700000.0
2005-09-19 22:00:00,2.30313,2.30389,2.30263,2.30365,81399999.0
2005-09-19 22:01:00,2.30366,2.30382,2.30279,2.30317,51500000.0
2005-09-19 22:02:00,2.30302,2.30331,2.30248,2.30277,88200000.0
2005-09-19 22:03:00,2.30288,2.30292,2.30219,2.30229,24100000.0
2005-09-19 22:04:00,2.30251,2.30264,2.3021,2.30255,89700000.0
2005-09-19 22:05:00,2.30252,2.30286,2.302,2.3024,65000000.0
2005-09-19 22:06:00,2.3027,2.3027,2.30189,2.30189,34600000.0
2005-09-19 22:07:00,2.30221,2.30235,2.30205,2.30206,22200000.0
2005-09-19 22:08:00,2.30225,2.30245,2.30212,2.30244,22000000.0
2005-09-19 22:09:00,2.30237,2.3024,2.30204,2.3024,37900000.0
2005-09-19 22:10:00,2.30205,2.30251,2.30205,2.30251,17600000.0
2005-09-19 22:11:00,2.30256,2.30258,2.3022,2.30245,33400000.0
2005-09-19 22:12:00,2.30239,2.30253,2.30192,2.3024,47000000.0
2005-09-19 22:13:00,2.30248,2.30257,2.30223,2.30251,42100000.0
2005-09-19 22:14:00,2.30275,2.30275,2.3022,2.30263,31100000.0
2005-09-19 22:15:00,2.30257,2.30311,2.30213,2.30288,133300000.0
2005-09-19 22:16:00,2.30245,2.30323,2.3023,2.30257,155800000.0
2005-09-19 22:17:00,2.30278,2.30278,2.30191,2.30248,31800000.0
2005-09-19 22:18:00,2.30289,2.30311,2.30236,2.30264,48600000.0
2005-09-19 22:19:00,2.30228,2.30261,2.30199,2.30214,32700000.0
2005-09-19 22:20:00,2.30183,2.30239,2.30171,2.30233,32400000.0
2005-09-19 22:21:00,2.30224,2.30243,2.30182,2.30243,46100000.0
2005-09-19 22:22:00,2.30248,2.30294,2.30216,2.3028,99200000.0
2005-09-19 22:23:00,2.30239,2.30305,2.3022,2.30305,74800000.0
2005-09-19 22:24:00,2.30318,2.30324,2.30263,2.30305,38600000.0
2005-09-19 22:25:00,2.30298,2.30347,2.3025,2.3029,64100000.0
2005-09-19 22:26:00,2.30313,2.30355,2.30282,2.30333,25900000.0
2005-09-19 22:27:00,2.30362,2.3038,2.3031,2.30346,27100000.0
2005-09-19 22:28:00,2.30395,2.30398,2.30344,2.30387,33400000.0
2005-09-19 22:29:00,2.30383,2.30403,2.30294,2.30294,153800000.0
2005-09-19 22:30:00,2.30372,2.30407,2.30319,2.30325,99300000.0
2005-09-19 22:31:00,2.30362,2.30447,2.30362,2.30438,26300000.0
2005-09-19 22:32:00,2.30449,2.30449,2.30385,2.30425,37200000.0
2005-09-19 22:33:00,2.30423,2.30446,2.30377,2.30394,55400000.0
2005-09-19 22:34:00,2.30401,2.30428,2.30356,2.30401,98500000.0
2005-09-19 22:35:00,2.30398,2.30456,2.30375,2.30456,31100000.0
2005-09-19 22:36:00,2.30476,2.30476,2.30407,2.30407,45200000.0
2005-09-19 22:37:00,2.30388,2.30478,2.3038,2.30438,48800000.0
2005-09-19 22:38:00,2.3045,2.30481,2.30424,2.3046,28200000.0
2005-09-19 22:39:00,2.30461,2.30475,2.30429,2.30474,28000000.0
2005-09-19 22:40:00,2.3042,2.30454,2.30394,2.3045,41500000.0
2005-09-19 22:41:00,2.30423,2.3046,2.30404,2.30428,26400000.0
2005-09-19 22:42:00,2.30432,2.30449,2.30373,2.30446,60900001.0
2005-09-19 22:43:00,2.30457,2.30463,2.30389,2.30453,119200000.0
2005-09-19 22:44:00,2.30459,2.30468,2.304,2.3043,96600000.0
2005-09-19 22:45:00,2.30422,2.30458,2.30373,2.30442,52100000.0
2005-09-19 22:46:00,2.30451,2.30451,2.30384,2.30445,101400000.0
2005-09-19 22:47:00,2.30438,2.30473,2.30392,2.30473,40200000.0
2005-09-19 22:48:00,2.30422,2.30448,2.30373,2.30387,63400000.0
2005-09-19 22:49:00,2.30432,2.30454,2.30368,2.30426,61100000.0
2005-09-19 22:50:00,2.30401,2.30435,2.30385,2.30402,53400000.0
2005-09-19 22:51:00,2.30384,2.30432,2.30335,2.30389,97500000.0
2005-09-19 22:52:00,2.30398,2.30434,2.30382,2.30395,34200000.0
2005-09-19 22:53:00,2.30401,2.30419,2.30347,2.30378,32600000.0
2005-09-19 22:54:00,2.30353,2.30377,2.30317,2.30349,32100000.0
2005-09-19 22:55:00,2.30385,2.30404,2.30312,2.30356,50200000.0
2005-09-19 22:56:00,2.30423,2.30423,2.30342,2.304,66899999.0
2005-09-19 22:57:00,2.30383,2.30415,2.30355,2.30384,25100000.0
2005-09-19 22:58:00,2.30386,2.30409,2.30337,2.30379,29500000.0
2005-09-19 22:59:00,2.30391,2.30393,2.30302,2.30342,27800000.0
2005-09-19 23:00:00,2.30348,2.3038,2.30296,2.3033,40300000.0
2005-09-19 23:01:00,2.30378,2.3041,2.30307,2.30338,44800000.0
2005-09-19 23:02:00,2.30372,2.3041,2.30342,2.30406,18900000.0
2005-09-19 23:03:00,2.3033,2.30369,2.30308,2.30341,33700000.0
2005-09-19 23:04:00,2.30281,2.30416,2.30281,2.30406,30400000.0
2005-09-19 23:05:00,2.3036,2.30388,2.30316,2.30316,24400000.0
2005-09-19 23:06:00,2.30306,2.30385,2.30287,2.30354,50300000.0
2005-09-19 23:07:00,2.30367,2.3038,2.3034,2.30361,50000000.0
2005-09-19 23:08:00,2.30389,2.30402,2.3036,2.30363,36200000.0
2005-09-19 23:09:00,2.30343,2.30377,2.30321,2.30357,48400000.0
2005-09-19 23:10:00,2.3039,2.30424,2.30343,2.30366,44100000.0
2005-09-19 23:11:00,2.30391,2.30394,2.30346,2.30365,33000000.0
2005-09-19 23:12:00,2.30391,2.30415,2.30383,2.30393,26000000.0
2005-09-19 23:13:00,2.30434,2.30436,2.30354,2.30356,20300000.0
2005-09-19 23:14:00,2.30365,2.30403,2.30342,2.30349,28300000.0
2005-09-19 23:15:00,2.30387,2.30398,2.3033,2.3033,43200000.0
2005-09-19 23:16:00,2.30351,2.30387,2.30337,2.30387,45300000.0
2005-09-19 23:17:00,2.30355,2.304,2.30345,2.30386,40500000.0
2005-09-19 23:18:00,2.30409,2.30409,2.30369,2.30373,54200000.0
2005-09-19 23:19:00,2.30341,2.30398,2.30325,2.30325,62600000.0
2005-09-19 23:20:00,2.30417,2.30417,2.30336,2.30359,26300000.0
2005-09-19 23:21:00,2.30365,2.30385,2.30329,2.30348,59000000.0
2005-09-19 23:22:00,2.30364,2.30373,2.30325,2.30336,36300000.0
2005-09-19 23:23:00,2.30333,2.30344,2.30314,2.3033,36200000.0
2005-09-19 23:24:00,2.30341,2.30374,2.3032,2.30334,43000000.0
2005-09-19 23:25:00,2.30333,2.30401,2.30333,2.30364,37800000.0
2005-09-19 23:26:00,2.30379,2.30419,2.30379,2.30381,19000000.0
2005-09-19 23:27:00,2.30393,2.30421,2.30375,2.30399,33900000.0
2005-09-19 23:28:00,2.30412,2.30429,2.3036,2.30369,31500000.0
2005-09-19 23:29:00,2.304,2.30424,2.30353,2.30411,41600000.0
2005-09-19 23:30:00,2.30452,2.3051,2.30411,2.30501,30100000.0
2005-09-19 23:31:00,2.30497,2.30498,2.30445,2.30466,15200000.0
2005-09-19 23:32:00,2.30458,2.30476,2.30406,2.30476,27500000.0
2005-09-19 23:33:00,2.30479,2.30521,2.3045,2.3045,41400000.0
2005-09-19 23:34:00,2.30472,2.30504,2.30448,2.30502,43400000.0
2005-09-19 23:35:00,2.30486,2.30526,2.30466,2.30522,39000000.0
2005-09-19 23:36:00,2.30499,2.30521,2.30468,2.30521,33100000.0
2005-09-19 23:37:00,2.30474,2.30503,2.30443,2.30477,24900000.0
2005-09-19 23:38:00,2.30468,2.30577,2.30468,2.30577,30000000.0
2005-09-19 23:39:00,2.30549,2.30554,2.30502,2.30541,38600000.0
2005-09-19 23:40:00,2.30471,2.30577,2.30471,2.30577,29200000.0
2005-09-19 23:41:00,2.30565,2.30565,2.30511,2.30541,21400000.0
2005-09-19 23:42:00,2.30558,2.30558,2.30495,2.30504,39900000.0
2005-09-19 23:43:00,2.30505,2.30559,2.30495,2.30542,43100000.0
2005-09-19 23:44:00,2.30526,2.30563,2.30526,2.30537,33800000.0
2005-09-19 23:45:00,2.30514,2.30514,2.30501,2.30501,28700000.0
2005-09-19 23:46:00,2.30531,2.30576,2.30519,2.30562,56300000.0
2005-09-19 23:47:00,2.30519,2.30539,2.30458,2.30498,33300000.0
2005-09-19 23:48:00,2.30467,2.30495,2.30454,2.30495,43700000.0
2005-09-19 23:49:00,2.30476,2.30492,2.3046,2.30467,31700000.0
2005-09-19 23:50:00,2.305,2.30527,2.30458,2.3052,54000000.0
2005-09-19 23:51:00,2.30542,2.30544,2.30492,2.30507,48600000.0
2005-09-19 23:52:00,2.3053,2.30547,2.30483,2.30533,21800000.0
2005-09-19 23:53:00,2.30527,2.30527,2.30437,2.30437,28800000.0
2005-09-19 23:54:00,2.30557,2.30557,2.30402,2.30402,31800001.0
2005-09-19 23:55:00,2.30432,2.30494,2.30432,2.30448,35000000.0
2005-09-19 23:56:00,2.3051,2.3051,2.30413,2.30413,31200000.0
2005-09-19 23:57:00,2.3046,2.3051,2.3046,2.3051,29600000.0
2005-09-19 23:58:00,2.30373,2.30496,2.30373,2.30482,37400000.0
2005-09-19 23:59:00,2.30485,2.30485,2.30417,2.30459,29700000.0
2005-09-20 00:00:00,2.30477,2.30494,2.30422,2.30472,41100000.0
2005-09-20 00:01:00,2.30468,2.3049,2.30435,2.30474,36100000.0
2005-09-20 00:02:00,2.30515,2.30515,2.30415,2.30453,65900000.0
2005-09-20 00:03:00,2.30437,2.30463,2.30399,2.30413,39600000.0
2005-09-20 00:04:00,2.3042,2.30467,2.30407,2.30432,49600000.0
2005-09-20 00:05:00,2.30446,2.30449,2.30368,2.30368,36100000.0
2005-09-20 00:06:00,2.30405,2.30413,2.30331,2.30347,44200000.0
2005-09-20 00:07:00,2.30395,2.30411,2.30332,2.3036,29600000.0
2005-09-20 00:08:00,2.30397,2.30426,2.30356,2.30356,39100000.0
2005-09-20 00:09:00,2.30358,2.3041,2.30343,2.30363,43800000.0
2005-09-20 00:10:00,2.30392,2.30412,2.30334,2.30365,42800000.0
2005-09-20 00:11:00,2.30407,2.30436,2.30368,2.30424,49500000.0
2005-09-20 00:12:00,2.30425,2.3045,2.3038,2.30429,29800000.0
2005-09-20 00:13:00,2.30406,2.30422,2.3038,2.30406,30200000.0
2005-09-20 00:14:00,2.30355,2.30394,2.30347,2.30394,27500000.0
2005-09-20 00:15:00,2.30386,2.30457,2.30381,2.30389,32100000.0
2005-09-20 00:16:00,2.3039,2.30447,2.3037,2.30417,45300000.0
2005-09-20 00:17:00,2.3042,2.30441,2.30336,2.30368,44700000.0
2005-09-20 00:18:00,2.30454,2.30466,2.30377,2.30466,34300000.0
2005-09-20 00:19:00,2.30433,2.30458,2.30395,2.30418,37200000.0
2005-09-20 00:20:00,2.30462,2.30466,2.30393,2.30443,40500000.0
2005-09-20 00:21:00,2.30462,2.305,2.3041,2.30489,48800000.0
2005-09-20 00:22:00,2.30482,2.30488,2.30419,2.30452,40000000.0
2005-09-20 00:23:00,2.30478,2.30478,2.30424,2.30471,41300000.0
2005-09-20 00:24:00,2.30499,2.30499,2.30435,2.30454,21000000.0
2005-09-20 00:25:00,2.30465,2.30475,2.30402,2.30408,24200000.0
2005-09-20 00:26:00,2.30434,2.30455,2.30395,2.30403,47800000.0
2005-09-20 00:27:00,2.30404,2.30491,2.30404,2.30485,37400000.0
2005-09-20 00:28:00,2.30445,2.30458,2.30413,2.30424,48900000.0
2005-09-20 00:29:00,2.30422,2.30453,2.30416,2.30428,31200000.0
2005-09-20 00:30:00,2.30414,2.30443,2.30414,2.30418,37800000.0
2005-09-20 00:31:00,2.30395,2.30469,2.30392,2.30469,27500000.0
2005-09-20 00:32:00,2.30485,2.30485,2.30407,2.30458,47000000.0
2005-09-20 00:33:00,2.30437,2.30437,2.30396,2.30416,34400000.0
2005-09-20 00:34:00,2.30401,2.3046,2.30401,2.30414,39100000.0
2005-09-20 00:35:00,2.304,2.30493,2.304,2.30435,42900000.0
2005-09-20 00:36:00,2.30398,2.30452,2.30368,2.30452,29900000.0
2005-09-20 00:37:00,2.30405,2.30462,2.30395,2.30429,41900000.0
2005-09-20 00:38:00,2.30449,2.3046,2.30415,2.30438,35500000.0
2005-09-20 00:39:00,2.30429,2.30468,2.30405,2.30462,34200000.0
2005-09-20 00:40:00,2.30455,2.30457,2.30404,2.30423,56300000.0
2005-09-20 00:41:00,2.30437,2.30437,2.30361,2.30361,36300000.0
2005-09-20 00:42:00,2.30391,2.30399,2.30363,2.30389,33800000.0
2005-09-20 00:43:00,2.30395,2.30409,2.30369,2.30369,45100000.0
2005-09-20 00:44:00,2.30361,2.30433,2.30361,2.30433,36600000.0
2005-09-20 00:45:00,2.30408,2.30417,2.30371,2.30371,29100000.0
2005-09-20 00:46:00,2.30356,2.30416,2.30353,2.30366,28300000.0
2005-09-20 00:47:00,2.30352,2.30427,2.30352,2.30402,42600000.0
2005-09-20 00:48:00,2.30434,2.30434,2.30384,2.3042,45100000.0
2005-09-20 00:49:00,2.30437,2.30447,2.30394,2.30394,29100000.0
2005-09-20 00:50:00,2.30395,2.30454,2.30395,2.30452,57600000.0
2005-09-20 00:51:00,2.30468,2.30468,2.30395,2.30438,33800000.0
2005-09-20 00:52:00,2.30459,2.30459,2.30395,2.30397,40100000.0
2005-09-20 00:53:00,2.30406,2.30443,2.30395,2.30421,53700000.0
2005-09-20 00:54:00,2.30452,2.30464,2.30407,2.30426,44500000.0
2005-09-20 00:55:00,2.30457,2.30482,2.30427,2.30431,29300000.0
2005-09-20 00:56:00,2.30447,2.30487,2.30426,2.30466,29000000.0
2005-09-20 00:57:00,2.30475,2.30512,2.30462,2.30512,30900000.0
2005-09-20 00:58:00,2.30489,2.30518,2.30451,2.30451,40000000.0
2005-09-20 00:59:00,2.30527,2.30527,2.30445,2.30493,53600000.0
2005-09-20 01:00:00,2.30501,2.30505,2.30451,2.30481,76300000.0
2005-09-20 01:01:00,2.30523,2.30565,2.30449,2.3052,39200000.0
2005-09-20 01:02:00,2.30503,2.30571,2.30494,2.30571,26200000.0
2005-09-20 01:03:00,2.3057,2.30602,2.30549,2.30571,22200000.0
2005-09-20 01:04:00,2.30562,2.30588,2.30516,2.30516,28000000.0
2005-09-20 01:05:00,2.30568,2.30617,2.30549,2.30609,28000000.0
2005-09-20 01:06:00,2.30565,2.30622,2.30544,2.30622,41100000.0
2005-09-20 01:07:00,2.30568,2.30634,2.30563,2.30616,37100000.0
2005-09-20 01:08:00,2.30566,2.30605,2.30546,2.30549,47600000.0
2005-09-20 01:09:00,2.30573,2.30591,2.30535,2.3055,44600000.0
2005-09-20 01:10:00,2.30525,2.30631,2.30525,2.30623,48300000.0
2005-09-20 01:11:00,2.30627,2.30649,2.30565,2.30628,49800000.0
2005-09-20 01:12:00,2.3061,2.30641,2.30562,2.30582,50000001.0
2005-09-20 01:13:00,2.30563,2.3065,2.30551,2.30632,29800000.0
2005-09-20 01:14:00,2.30608,2.30642,2.30599,2.30616,31500000.0
2005-09-20 01:15:00,2.30597,2.30619,2.3055,2.30554,36300000.0
2005-09-20 01:16:00,2.30611,2.30634,2.30561,2.30605,41000000.0
2005-09-20 01:17:00,2.30608,2.30628,2.30568,2.30624,36400000.0
2005-09-20 01:18:00,2.30645,2.30651,2.30544,2.3058,47300000.0
2005-09-20 01:19:00,2.30585,2.30624,2.30556,2.30622,39200000.0
2005-09-20 01:20:00,2.3059,2.30622,2.30571,2.30587,41700000.0
2005-09-20 01:21:00,2.30543,2.30575,2.30523,2.30542,32000000.0
2005-09-20 01:22:00,2.3058,2.3058,2.30511,2.30521,37400000.0
2005-09-20 01:23:00,2.30496,2.30597,2.30496,2.30595,28800000.0
2005-09-20 01:24:00,2.30597,2.30601,2.30539,2.306,34200000.0
2005-09-20 01:25:00,2.3057,2.30602,2.3054,2.30602,34700000.0
2005-09-20 01:26:00,2.30556,2.30582,2.3051,2.30552,51100000.0
2005-09-20 01:27:00,2.306,2.30601,2.30523,2.30549,49100000.0
2005-09-20 01:28:00,2.30541,2.3057,2.30505,2.30554,27700000.0
2005-09-20 01:29:00,2.30555,2.30572,2.30526,2.30544,55300000.0
2005-09-20 01:30:00,2.30563,2.30581,2.30506,2.30522,49400000.0
2005-09-20 01:31:00,2.30555,2.30569,2.30478,2.30502,31000000.0
2005-09-20 01:32:00,2.30577,2.30577,2.30469,2.30487,41300000.0
2005-09-20 01:33:00,2.30521,2.30525,2.30468,2.30489,38100000.0
2005-09-20 01:34:00,2.3053,2.30565,2.30473,2.30473,46400000.0
2005-09-20 01:35:00,2.30475,2.30544,2.30463,2.30536,36500000.0
2005-09-20 01:36:00,2.30514,2.30551,2.30499,2.30551,41700000.0
2005-09-20 01:37:00,2.30492,2.30531,2.30484,2.30493,49100000.0
2005-09-20 01:38:00,2.30532,2.30548,2.30476,2.30476,24200000.0
2005-09-20 01:39:00,2.30471,2.30557,2.30471,2.30532,25900000.0
2005-09-20 01:40:00,2.30563,2.30563,2.30441,2.30522,60700000.0
2005-09-20 01:41:00,2.3056,2.3057,2.30508,2.30559,51900000.0
2005-09-20 01:42:00,2.30535,2.30572,2.30511,2.30568,57000001.0
2005-09-20 01:43:00,2.30532,2.30559,2.30495,2.30527,58500001.0
2005-09-20 01:44:00,2.30513,2.30537,2.30475,2.30475,43600000.0
2005-09-20 01:45:00,2.30483,2.30527,2.30443,2.30443,14400000.0
2005-09-20 01:46:00,2.30503,2.30535,2.30448,2.30451,29800000.0
2005-09-20 01:47:00,2.30484,2.30514,2.30432,2.30486,55000000.0
2005-09-20 01:48:00,2.30512,2.30523,2.30444,2.30444,28900000.0
2005-09-20 01:49:00,2.30508,2.3053,2.3046,2.30526,25000000.0
2005-09-20 01:50:00,2.30486,2.30525,2.30455,2.30465,28900000.0
2005-09-20 01:51:00,2.30502,2.30514,2.3045,2.30461,34000000.0
2005-09-20 01:52:00,2.30449,2.30554,2.30441,2.3052,45600000.0
2005-09-20 01:53:00,2.3049,2.30514,2.30449,2.30514,36700000.0
2005-09-20 01:54:00,2.30532,2.30543,2.30484,2.30491,27000000.0
2005-09-20 01:55:00,2.30514,2.30532,2.30446,2.30482,26900000.0
2005-09-20 01:56:00,2.30497,2.30507,2.30427,2.30438,52400000.0
2005-09-20 01:57:00,2.30465,2.30506,2.30426,2.30487,46200000.0
2005-09-20 01:58:00,2.30462,2.30504,2.30439,2.30473,38400000.0
2005-09-20 01:59:00,2.30481,2.30496,2.30416,2.30431,29700000.0
2005-09-20 02:00:00,2.30467,2.30484,2.30418,2.30436,49300000.0
2005-09-20 02:01:00,2.30405,2.30492,2.304,2.30485,40400000.0
2005-09-20 02:02:00,2.30442,2.30457,2.30412,2.30421,30100000.0
2005-09-20 02:03:00,2.30335,2.30452,2.30335,2.30429,30200000.0
2005-09-20 02:04:00,2.30395,2.3044,2.30385,2.30422,69100000.0
2005-09-20 02:05:00,2.30405,2.30436,2.30384,2.30436,50800000.0
2005-09-20 02:06:00,2.30389,2.30416,2.30364,2.30416,23400000.0
2005-09-20 02:07:00,2.30436,2.30445,2.30358,2.30405,33100000.0
2005-09-20 02:08:00,2.30368,2.3041,2.30355,2.30382,20700000.0
2005-09-20 02:09:00,2.30381,2.30418,2.30359,2.30389,25300000.0
2005-09-20 02:10:00,2.30388,2.30423,2.30355,2.30385,22800000.0
2005-09-20 02:11:00,2.30408,2.3044,2.30374,2.3044,51800000.0
2005-09-20 02:12:00,2.3044,2.30444,2.30362,2.30429,17400000.0
2005-09-20 02:13:00,2.3038,2.30434,2.30359,2.30359,49800000.0
2005-09-20 02:14:00,2.30388,2.30404,2.30315,2.30347,62599999.0
2005-09-20 02:15:00,2.30345,2.30372,2.30262,2.30286,47200000.0
2005-09-20 02:16:00,2.30286,2.30326,2.30279,2.30317,49800000.0
2005-09-20 02:17:00,2.30305,2.30348,2.30293,2.30319,28400000.0
2005-09-20 02:18:00,2.30319,2.30356,2.30297,2.30297,33800000.0
2005-09-20 02:19:00,2.30324,2.30346,2.30254,2.30316,42300000.0
2005-09-20 02:20:00,2.30372,2.30372,2.30274,2.30299,33000000.0
2005-09-20 02:21:00,2.30355,2.30386,2.30301,2.30375,52000000.0
2005-09-20 02:22:00,2.304,2.30414,2.30312,2.30337,41500000.0
2005-09-20 02:23:00,2.30307,2.30384,2.30307,2.30368,45600001.0
2005-09-20 02:24:00,2.3034,2.30365,2.3031,2.30334,23000000.0
2005-09-20 02:25:00,2.30313,2.30418,2.30313,2.30418,32100000.0
2005-09-20 02:26:00,2.30367,2.30394,2.30341,2.30392,43500000.0
2005-09-20 02:27:00,2.30404,2.30404,2.30318,2.30321,34600000.0
2005-09-20 02:28:00,2.30363,2.30376,2.30342,2.30374,35900000.0
2005-09-20 02:29:00,2.30387,2.30406,2.30331,2.30331,28300000.0
2005-09-20 02:30:00,2.30368,2.30384,2.30325,2.30329,32500000.0
2005-09-20 02:31:00,2.30361,2.30393,2.3033,2.30393,38500000.0
2005-09-20 02:32:00,2.3033,2.30385,2.30303,2.30385,64100001.0
2005-09-20 02:33:00,2.30325,2.30393,2.30324,2.30363,48500000.0
2005-09-20 02:34:00,2.30338,2.3039,2.30324,2.30361,33000000.0
2005-09-20 02:35:00,2.30348,2.30372,2.3031,2.30346,34700000.0
2005-09-20 02:36:00,2.30351,2.30383,2.30332,2.30338,33600000.0
2005-09-20 02:37:00,2.30326,2.30394,2.30307,2.30391,40100000.0
2005-09-20 02:38:00,2.30373,2.30405,2.30359,2.30371,26300000.0
2005-09-20 02:39:00,2.30357,2.30374,2.30337,2.30353,30400000.0
2005-09-20 02:40:00,2.30391,2.304,2.30336,2.30346,26300000.0
2005-09-20 02:41:00,2.30368,2.3038,2.30329,2.3036,38800000.0
2005-09-20 02:42:00,2.304,2.304,2.30303,2.30382,45500000.0
2005-09-20 02:43:00,2.30416,2.30423,2.30338,2.30338,42900000.0
2005-09-20 02:44:00,2.30373,2.30408,2.30346,2.3037,49300000.0
2005-09-20 02:45:00,2.30381,2.30396,2.30342,2.30381,42400000.0
2005-09-20 02:46:00,2.30376,2.3038,2.30299,2.30339,43500000.0
2005-09-20 02:47:00,2.30315,2.3037,2.30304,2.30357,45800000.0
2005-09-20 02:48:00,2.3035,2.30365,2.30308,2.30353,25500000.0
2005-09-20 02:49:00,2.30409,2.30414,2.30339,2.30386,42700000.0
2005-09-20 02:50:00,2.30353,2.30421,2.30348,2.30392,37400000.0
2005-09-20 02:51:00,2.30385,2.30438,2.30362,2.3043,42600000.0
2005-09-20 02:52:00,2.30429,2.30442,2.30367,2.30406,35000000.0
2005-09-20 02:53:00,2.30396,2.30425,2.30371,2.30404,36300000.0
2005-09-20 02:54:00,2.30385,2.30401,2.30355,2.304,28000000.0
2005-09-20 02:55:00,2.30404,2.30415,2.30292,2.30323,35800000.0
2005-09-20 02:56:00,2.30383,2.30418,2.30324,2.30365,29500000.0
2005-09-20 02:57:00,2.30397,2.30401,2.30334,2.30362,62400001.0
2005-09-20 02:58:00,2.30363,2.30392,2.30331,2.30331,31500000.0
2005-09-20 02:59:00,2.30362,2.30386,2.3033,2.30378,60200000.0
2005-09-20 03:00:00,2.30342,2.30436,2.30334,2.30422,35400000.0
2005-09-20 03:01:00,2.30414,2.30438,2.30324,2.30324,26800000.0
2005-09-20 03:02:00,2.30349,2.30381,2.3033,2.30368,38400000.0
2005-09-20 03:03:00,2.30312,2.30408,2.30312,2.30397,29400000.0
2005-09-20 03:04:00,2.30332,2.30374,2.30318,2.30359,35100001.0
2005-09-20 03:05:00,2.30273,2.30416,2.30273,2.30393,37600000.0
2005-09-20 03:06:00,2.30402,2.30423,2.30352,2.30372,31100000.0
2005-09-20 03:07:00,2.30409,2.30417,2.30338,2.30348,28600000.0
2005-09-20 03:08:00,2.30354,2.30359,2.30305,2.30359,40800000.0
2005-09-20 03:09:00,2.30355,2.30368,2.30302,2.30314,45100000.0
2005-09-20 03:10:00,2.3034,2.30363,2.30311,2.30354,24300000.0
2005-09-20 03:11:00,2.30318,2.30358,2.30287,2.30333,43300000.0
2005-09-20 03:12:00,2.30354,2.30354,2.30261,2.30326,56600000.0
2005-09-20 03:13:00,2.303,2.30321,2.30258,2.30306,26100000.0
2005-09-20 03:14:00,2.30265,2.30289,2.30232,2.30287,15400000.0
2005-09-20 03:15:00,2.30269,2.30297,2.30244,2.3027,33500000.0
2005-09-20 03:16:00,2.3027,2.30283,2.30208,2.3024,29000000.0
2005-09-20 03:17:00,2.30223,2.30259,2.30193,2.30253,47600000.0
2005-09-20 03:18:00,2.30275,2.30307,2.30236,2.30253,29400000.0
2005-09-20 03:19:00,2.30312,2.30312,2.30255,2.30298,47500000.0
2005-09-20 03:20:00,2.3029,2.3033,2.30258,2.30326,35000000.0
2005-09-20 03:21:00,2.30261,2.30334,2.30258,2.30313,67900000.0
2005-09-20 03:22:00,2.303,2.303,2.30218,2.30285,37600000.0
2005-09-20 03:23:00,2.30283,2.30306,2.30258,2.30302,37400000.0
2005-09-20 03:24:00,2.30272,2.30297,2.3024,2.30257,43300000.0
2005-09-20 03:25:00,2.30241,2.30311,2.30241,2.30303,51400000.0
2005-09-20 03:26:00,2.30255,2.30321,2.3024,2.30311,33700000.0
2005-09-20 03:27:00,2.3027,2.30307,2.3023,2.30275,53800000.0
2005-09-20 03:28:00,2.30228,2.30291,2.30215,2.30229,33400000.0
2005-09-20 03:29:00,2.30242,2.30297,2.30236,2.30273,28100000.0
2005-09-20 03:30:00,2.30263,2.3031,2.30251,2.30294,70500000.0
2005-09-20 03:31:00,2.30313,2.30355,2.30294,2.30355,48800000.0
2005-09-20 03:32:00,2.30368,2.30383,2.30326,2.30327,19200000.0
2005-09-20 03:33:00,2.30319,2.3035,2.303,2.30319,34100000.0
2005-09-20 03:34:00,2.30282,2.30331,2.30253,2.30289,57300000.0
2005-09-20 03:35:00,2.30295,2.30353,2.30295,2.30343,20500000.0
2005-09-20 03:36:00,2.30353,2.30369,2.30329,2.3034,38300000.0
2005-09-20 03:37:00,2.30302,2.30352,2.3028,2.30312,52400000.0
2005-09-20 03:38:00,2.3031,2.30387,2.3031,2.30387,45500000.0
2005-09-20 03:39:00,2.3038,2.3038,2.30293,2.30304,34600000.0
2005-09-20 03:40:00,2.30288,2.30357,2.30286,2.30357,45300000.0
2005-09-20 03:41:00,2.30363,2.30381,2.30315,2.30353,57500000.0
2005-09-20 03:42:00,2.30384,2.30401,2.30327,2.30337,41500000.0
2005-09-20 03:43:00,2.30387,2.30413,2.30334,2.30365,24600000.0
2005-09-20 03:44:00,2.30343,2.30368,2.30322,2.3036,32100000.0
2005-09-20 03:45:00,2.30384,2.30398,2.30312,2.30312,13600000.0
2005-09-20 03:46:00,2.30291,2.30392,2.30291,2.30335,42000000.0
2005-09-20 03:47:00,2.30342,2.3036,2.30275,2.30295,43900000.0
2005-09-20 03:48:00,2.30379,2.3038,2.30303,2.30311,54900000.0
2005-09-20 03:49:00,2.30287,2.30347,2.3028,2.30347,29800000.0
2005-09-20 03:50:00,2.30337,2.30341,2.30251,2.30272,26000000.0
2005-09-20 03:51:00,2.30293,2.30352,2.30284,2.3035,29200000.0
2005-09-20 03:52:00,2.3029,2.30357,2.3029,2.30345,30200000.0
2005-09-20 03:53:00,2.3034,2.30361,2.30294,2.30296,30100000.0
2005-09-20 03:54:00,2.30341,2.30379,2.30309,2.30309,30300000.0
2005-09-20 03:55:00,2.30301,2.30376,2.30284,2.30371,32700000.0
2005-09-20 03:56:00,2.30379,2.30387,2.30335,2.30364,43000000.0
2005-09-20 03:57:00,2.30395,2.30398,2.30316,2.3039,58200000.0
2005-09-20 03:58:00,2.30395,2.30404,2.30357,2.30399,37900000.0
2005-09-20 03:59:00,2.30402,2.3042,2.30369,2.30415,52700000.0
2005-09-20 04:00:00,2.30429,2.30441,2.30386,2.30435,57800000.0
2005-09-20 04:01:00,2.30436,2.30436,2.30388,2.30426,40000000.0
2005-09-20 04:02:00,2.30419,2.30427,2.3033,2.30375,25200000.0
2005-09-20 04:03:00,2.30397,2.30398,2.30339,2.30369,26200000.0
2005-09-20 04:04:00,2.304,2.30412,2.30317,2.30338,29900000.0
2005-09-20 04:05:00,2.30332,2.30388,2.3032,2.30359,39600000.0
2005-09-20 04:06:00,2.30334,2.30364,2.30298,2.30309,27800000.0
2005-09-20 04:07:00,2.303,2.30318,2.30264,2.30295,18800000.0
2005-09-20 04:08:00,2.30285,2.30326,2.30254,2.30286,57600000.0
2005-09-20 04:09:00,2.30288,2.30322,2.30258,2.3029,33900000.0
2005-09-20 04:10:00,2.30262,2.30307,2.30237,2.30284,22000000.0
2005-09-20 04:11:00,2.30249,2.30278,2.30212,2.30251,35200000.0
2005-09-20 04:12:00,2.303,2.3032,2.30213,2.30263,32300000.0
2005-09-20 04:13:00,2.30272,2.30273,2.30206,2.30233,40599999.0
2005-09-20 04:14:00,2.3028,2.3028,2.30195,2.30195,13800000.0
2005-09-20 04:15:00,2.30246,2.30259,2.30183,2.30254,49200000.0
2005-09-20 04:16:00,2.30255,2.30266,2.3019,2.30204,42000000.0
2005-09-20 04:17:00,2.30251,2.30251,2.30186,2.30189,47500000.0
2005-09-20 04:18:00,2.30237,2.3024,2.30154,2.30215,31100000.0
2005-09-20 04:19:00,2.30196,2.30242,2.30162,2.30231,24100000.0
2005-09-20 04:20:00,2.30245,2.30263,2.30177,2.30226,39100000.0
2005-09-20 04:21:00,2.30252,2.3026,2.30183,2.30198,49800000.0
2005-09-20 04:22:00,2.30255,2.30283,2.30241,2.30245,21600000.0
2005-09-20 04:23:00,2.30248,2.30255,2.30143,2.30237,29200000.0
2005-09-20 04:24:00,2.30237,2.30242,2.3017,2.30228,45800000.0
2005-09-20 04:25:00,2.30204,2.30259,2.30185,2.30234,36000000.0
2005-09-20 04:26:00,2.30212,2.30231,2.30141,2.30214,31300000.0
2005-09-20 04:27:00,2.30232,2.30233,2.30147,2.30153,22300000.0
2005-09-20 04:28:00,2.30258,2.30319,2.30221,2.30319,25200000.0
2005-09-20 04:29:00,2.30313,2.30313,2.30224,2.30273,20000000.0
2005-09-20 04:30:00,2.3027,2.303,2.30247,2.30259,47200000.0
2005-09-20 04:31:00,2.30244,2.30303,2.30223,2.30303,32300000.0
2005-09-20 04:32:00,2.30324,2.30332,2.30246,2.30251,49400000.0
2005-09-20 04:33:00,2.30265,2.30313,2.30261,2.30272,33700000.0
2005-09-20 04:34:00,2.30288,2.30297,2.30231,2.30237,43400001.0
2005-09-20 04:35:00,2.30255,2.30322,2.30255,2.30322,38700000.0
2005-09-20 04:36:00,2.30334,2.30336,2.30259,2.30311,38800000.0
2005-09-20 04:37:00,2.3029,2.30299,2.30273,2.30296,29500000.0
2005-09-20 04:38:00,2.30285,2.30289,2.30238,2.30248,42300000.0
2005-09-20 04:39:00,2.30262,2.30301,2.30249,2.30301,49600000.0
2005-09-20 04:40:00,2.30317,2.30324,2.30236,2.30285,24600000.0
2005-09-20 04:41:00,2.303,2.30311,2.30258,2.30302,37100000.0
2005-09-20 04:42:00,2.30251,2.30295,2.30216,2.30262,47800000.0
2005-09-20 04:43:00,2.30253,2.3031,2.30232,2.3031,37900000.0
2005-09-20 04:44:00,2.30259,2.30289,2.30232,2.30256,32700000.0
2005-09-20 04:45:00,2.30269,2.30324,2.30267,2.30294,30000000.0
2005-09-20 04:46:00,2.30314,2.30322,2.30233,2.30254,19700000.0
2005-09-20 04:47:00,2.30255,2.30291,2.30224,2.30284,43300000.0
2005-09-20 04:48:00,2.30224,2.30238,2.30172,2.30172,36800000.0
2005-09-20 04:49:00,2.30211,2.30238,2.30181,2.3021,71300000.0
2005-09-20 04:50:00,2.3015,2.30236,2.30134,2.30221,33300000.0
2005-09-20 04:51:00,2.30239,2.30239,2.30152,2.30164,26400000.0
2005-09-20 04:52:00,2.30222,2.30227,2.30141,2.30191,32000000.0
2005-09-20 04:53:00,2.30218,2.30233,2.30156,2.30208,26900000.0
2005-09-20 04:54:00,2.30186,2.30198,2.30149,2.30149,33100000.0
2005-09-20 04:55:00,2.30197,2.30248,2.30172,2.30248,38500000.0
2005-09-20 04:56:00,2.3025,2.30288,2.30214,2.30235,26500000.0
2005-09-20 04:57:00,2.30228,2.30338,2.30219,2.30338,35600000.0
2005-09-20 04:58:00,2.3034,2.30349,2.30226,2.30236,39700000.0
2005-09-20 04:59:00,2.3021,2.30247,2.30183,2.30199,30200000.0
2005-09-20 05:00:00,2.30219,2.30245,2.30168,2.30225,64600000.0
2005-09-20 05:01:00,2.30239,2.30268,2.30191,2.30263,41600000.0
2005-09-20 05:02:00,2.30285,2.30285,2.30198,2.30256,28800000.0
2005-09-20 05:03:00,2.30245,2.30277,2.30173,2.30254,46200001.0
2005-09-20 05:04:00,2.30229,2.30234,2.30171,2.30192,34400000.0
2005-09-20 05:05:00,2.30237,2.30237,2.30133,2.30208,58500000.0
2005-09-20 05:06:00,2.3021,2.30223,2.3013,2.30163,21000000.0
2005-09-20 05:07:00,2.30188,2.30279,2.30188,2.30276,27900000.0
2005-09-20 05:08:00,2.30282,2.30296,2.30174,2.302,28600000.0
2005-09-20 05:09:00,2.30198,2.30277,2.30198,2.30255,31100000.0
2005-09-20 05:10:00,2.30227,2.30252,2.30193,2.30227,41600000.0
2005-09-20 05:11:00,2.30204,2.30231,2.30187,2.30207,33600000.0
2005-09-20 05:12:00,2.30191,2.30274,2.30177,2.30274,31800000.0
2005-09-20 05:13:00,2.30272,2.30295,2.30191,2.3023,45500000.0
2005-09-20 05:14:00,2.30285,2.30285,2.30208,2.30226,44900000.0
2005-09-20 05:15:00,2.30255,2.30274,2.30228,2.30268,53200000.0
2005-09-20 05:16:00,2.30269,2.30281,2.3021,2.30231,51900000.0
2005-09-20 05:17:00,2.30256,2.30285,2.30224,2.3026,23900000.0
2005-09-20 05:18:00,2.30257,2.30328,2.30257,2.3031,29900000.0
2005-09-20 05:19:00,2.30265,2.30316,2.30243,2.30305,74099999.0
2005-09-20 05:20:00,2.30257,2.30304,2.30254,2.30262,43300000.0
2005-09-20 05:21:00,2.30231,2.30294,2.30224,2.3027,37900000.0
2005-09-20 05:22:00,2.30313,2.30333,2.30223,2.30223,35200000.0
2005-09-20 05:23:00,2.30231,2.30318,2.30228,2.30301,24300000.0
2005-09-20 05:24:00,2.30259,2.30334,2.3025,2.30334,41700000.0
2005-09-20 05:25:00,2.30286,2.30336,2.30259,2.30287,44700000.0
2005-09-20 05:26:00,2.30256,2.30297,2.30231,2.3027,36700000.0
2005-09-20 05:27:00,2.30246,2.30297,2.30238,2.30257,41600000.0
2005-09-20 05:28:00,2.30307,2.3031,2.30266,2.30294,40300000.0
2005-09-20 05:29:00,2.30311,2.30348,2.30299,2.30343,59100000.0
2005-09-20 05:30:00,2.30337,2.30369,2.30299,2.30357,32400000.0
2005-09-20 05:31:00,2.30313,2.30355,2.30302,2.30346,39300000.0
2005-09-20 05:32:00,2.30292,2.30368,2.30276,2.30352,58900000.0
2005-09-20 05:33:00,2.30338,2.3035,2.30292,2.30292,47200000.0
2005-09-20 05:34:00,2.30352,2.30357,2.30253,2.30324,39600000.0
2005-09-20 05:35:00,2.30364,2.30367,2.30281,2.30315,55200001.0
2005-09-20 05:36:00,2.30265,2.30278,2.30222,2.30237,29200000.0
2005-09-20 05:37:00,2.30309,2.30313,2.3019,2.30219,36500000.0
2005-09-20 05:38:00,2.30297,2.30308,2.30225,2.30303,47800000.0
2005-09-20 05:39:00,2.3032,2.30338,2.30243,2.3028,38400000.0
2005-09-20 05:40:00,2.30277,2.30306,2.3018,2.3018,29100000.0
2005-09-20 05:41:00,2.30175,2.30338,2.30175,2.30323,55800000.0
2005-09-20 05:42:00,2.30282,2.30323,2.3026,2.30323,26400000.0
2005-09-20 05:43:00,2.3031,2.30319,2.30263,2.30294,38900000.0
2005-09-20 05:44:00,2.30277,2.30293,2.30232,2.30233,46200000.0
2005-09-20 05:45:00,2.30204,2.30276,2.30204,2.30243,26800000.0
2005-09-20 05:46:00,2.30215,2.3028,2.30207,2.30273,27700000.0
2005-09-20 05:47:00,2.30258,2.30299,2.30229,2.30279,44000000.0
2005-09-20 05:48:00,2.30287,2.30287,2.30195,2.30253,35800000.0
2005-09-20 05:49:00,2.3023,2.30272,2.30211,2.30218,28700000.0
2005-09-20 05:50:00,2.3024,2.30249,2.30202,2.3021,63500000.0
2005-09-20 05:51:00,2.30191,2.3027,2.30191,2.30265,38000000.0
2005-09-20 05:52:00,2.30243,2.30256,2.30192,2.30208,40500000.0
2005-09-20 05:53:00,2.30172,2.30222,2.30158,2.30196,34200000.0
2005-09-20 05:54:00,2.30175,2.30212,2.30145,2.30186,24700000.0
2005-09-20 05:55:00,2.3018,2.30193,2.30085,2.30103,42700000.0
2005-09-20 05:56:00,2.30113,2.30163,2.30093,2.30125,40200000.0
2005-09-20 05:57:00,2.30115,2.3015,2.3009,2.30124,42199999.0
2005-09-20 05:58:00,2.30087,2.30174,2.30085,2.30142,48500001.0
2005-09-20 05:59:00,2.30107,2.30196,2.3008,2.30196,19600000.0
2005-09-20 06:00:00,2.30151,2.30221,2.30133,2.30204,23800000.0
2005-09-20 06:01:00,2.30182,2.30233,2.30162,2.30233,57600000.0
2005-09-20 06:02:00,2.30219,2.30219,2.30176,2.30198,58700000.0
2005-09-20 06:03:00,2.30212,2.30233,2.30154,2.30161,71299999.0
2005-09-20 06:04:00,2.30227,2.30234,2.30181,2.3019,51500000.0
2005-09-20 06:05:00,2.30157,2.30213,2.30157,2.30163,30500000.0
2005-09-20 06:06:00,2.30151,2.30199,2.30133,2.30199,35700000.0
2005-09-20 06:07:00,2.30161,2.30207,2.30147,2.30188,32600000.0
2005-09-20 06:08:00,2.30148,2.30205,2.30128,2.30187,49200000.0
2005-09-20 06:09:00,2.3019,2.30205,2.30136,2.30151,24800000.0
2005-09-20 06:10:00,2.30125,2.30166,2.30117,2.30163,31200000.0
2005-09-20 06:11:00,2.30165,2.30189,2.30125,2.30157,50200000.0
2005-09-20 06:12:00,2.30223,2.30223,2.30171,2.30203,20300000.0
2005-09-20 06:13:00,2.30182,2.30213,2.30164,2.30184,43900000.0
2005-09-20 06:14:00,2.30204,2.3021,2.30156,2.30173,33900000.0
2005-09-20 06:15:00,2.30165,2.30202,2.30153,2.30187,53200000.0
2005-09-20 06:16:00,2.30139,2.30188,2.30132,2.30132,31600000.0
2005-09-20 06:17:00,2.3014,2.30171,2.30124,2.30161,36700000.0
2005-09-20 06:18:00,2.30143,2.30193,2.30119,2.30193,50000000.0
2005-09-20 06:19:00,2.30193,2.30198,2.30149,2.30166,28600000.0
2005-09-20 06:20:00,2.30172,2.30191,2.30148,2.30164,40500000.0
2005-09-20 06:21:00,2.30147,2.30177,2.30125,2.30173,30200000.0
2005-09-20 06:22:00,2.30133,2.30182,2.30112,2.3017,40400000.0
2005-09-20 06:23:00,2.30165,2.30173,2.30127,2.30152,51000000.0
2005-09-20 06:24:00,2.30088,2.30167,2.30088,2.30167,15800000.0
2005-09-20 06:25:00,2.30119,2.30156,2.30111,2.30119,35500000.0
2005-09-20 06:26:00,2.30163,2.30187,2.30137,2.30141,46800000.0
2005-09-20 06:27:00,2.30149,2.30175,2.30129,2.30175,18000000.0
2005-09-20 06:28:00,2.3016,2.30177,2.30125,2.30165,37600000.0
2005-09-20 06:29:00,2.30159,2.30162,2.30091,2.30134,32400000.0
2005-09-20 06:30:00,2.30147,2.30154,2.30107,2.3014,24300000.0
2005-09-20 06:31:00,2.30125,2.30152,2.30083,2.30152,35100000.0
2005-09-20 06:32:00,2.30157,2.30157,2.30107,2.30117,38300000.0
2005-09-20 06:33:00,2.301,2.30141,2.30071,2.30119,21600000.0
2005-09-20 06:34:00,2.301,2.30155,2.30068,2.30155,43900000.0
2005-09-20 06:35:00,2.30076,2.30123,2.30074,2.30105,32400000.0
2005-09-20 06:36:00,2.30125,2.30125,2.30096,2.30123,20700000.0
2005-09-20 06:37:00,2.3015,2.30159,2.3009,2.30115,32200000.0
2005-09-20 06:38:00,2.30127,2.3016,2.30079,2.30143,36100000.0
2005-09-20 06:39:00,2.30177,2.30177,2.30074,2.30128,49100000.0
2005-09-20 06:40:00,2.30112,2.30136,2.30087,2.30122,30900000.0
2005-09-20 06:41:00,2.30119,2.30144,2.30064,2.30069,46400000.0
2005-09-20 06:42:00,2.30102,2.30108,2.30061,2.30083,41400000.0
2005-09-20 06:43:00,2.30106,2.30138,2.30092,2.30121,55100000.0
2005-09-20 06:44:00,2.30134,2.30185,2.30124,2.3015,39400000.0
2005-09-20 06:45:00,2.30163,2.30216,2.30139,2.30171,33400000.0
2005-09-20 06:46:00,2.30179,2.30198,2.30128,2.30185,55500000.0
2005-09-20 06:47:00,2.30183,2.30189,2.30119,2.30189,29400000.0
2005-09-20 06:48:00,2.30166,2.30166,2.30111,2.30111,27600000.0
2005-09-20 06:49:00,2.30129,2.30149,2.3008,2.3008,55600000.0
2005-09-20 06:50:00,2.30152,2.30157,2.30072,2.3008,29200000.0
2005-09-20 06:51:00,2.30127,2.30174,2.30127,2.30134,19900000.0
2005-09-20 06:52:00,2.30171,2.30171,2.30106,2.30122,25600000.0
2005-09-20 06:53:00,2.30145,2.30208,2.30135,2.30208,40000000.0
2005-09-20 06:54:00,2.30157,2.30188,2.30143,2.30147,32600000.0
2005-09-20 06:55:00,2.30149,2.30171,2.30122,2.30136,58500001.0
2005-09-20 06:56:00,2.30206,2.30206,2.30099,2.30099,32700000.0
2005-09-20 06:57:00,2.30149,2.30164,2.30094,2.3012,63700001.0
2005-09-20 06:58:00,2.30127,2.30193,2.30114,2.30114,44300000.0
2005-09-20 06:59:00,2.30093,2.3021,2.30093,2.3021,42300000.0
2005-09-20 07:00:00,2.30217,2.30222,2.30137,2.30137,36900000.0
2005-09-20 07:01:00,2.30159,2.30243,2.30158,2.30243,37200000.0
2005-09-20 07:02:00,2.30227,2.30237,2.30132,2.3014,37100000.0
2005-09-20 07:03:00,2.30126,2.30203,2.30108,2.3011,40700000.0
2005-09-20 07:04:00,2.30152,2.30213,2.30141,2.30168,35800000.0
2005-09-20 07:05:00,2.30156,2.30178,2.30123,2.30144,26800000.0
2005-09-20 07:06:00,2.30177,2.30218,2.30138,2.30218,62400000.0
2005-09-20 07:07:00,2.30242,2.30254,2.30206,2.30211,30500000.0
2005-09-20 07:08:00,2.30225,2.30225,2.30176,2.30215,56700000.0
2005-09-20 07:09:00,2.30223,2.30247,2.30196,2.302,60100000.0
2005-09-20 07:10:00,2.30235,2.30235,2.30166,2.30194,26400000.0
2005-09-20 07:11:00,2.30196,2.30213,2.30134,2.30159,25800000.0
2005-09-20 07:12:00,2.30203,2.30204,2.30129,2.30134,45200000.0
2005-09-20 07:13:00,2.30123,2.30179,2.30116,2.30126,50400000.0
2005-09-20 07:14:00,2.3017,2.302,2.30158,2.30177,36300000.0
2005-09-20 07:15:00,2.30209,2.30209,2.30148,2.30178,37500000.0
2005-09-20 07:16:00,2.30133,2.30224,2.30118,2.30224,28500000.0
2005-09-20 07:17:00,2.30215,2.30222,2.30149,2.30159,26800000.0
2005-09-20 07:18:00,2.30205,2.30218,2.30158,2.30169,35100000.0
2005-09-20 07:19:00,2.30166,2.30216,2.30145,2.30195,30700000.0
2005-09-20 07:20:00,2.30192,2.3021,2.30159,2.30164,35600000.0
2005-09-20 07:21:00,2.30175,2.30209,2.30151,2.3017,33000000.0
2005-09-20 07:22:00,2.3017,2.30213,2.30153,2.30181,46600000.0
2005-09-20 07:23:00,2.3019,2.30202,2.30128,2.30201,30500000.0
2005-09-20 07:24:00,2.30222,2.30222,2.30127,2.30206,51600000.0
2005-09-20 07:25:00,2.30222,2.30243,2.30169,2.30205,43400000.0
2005-09-20 07:26:00,2.30173,2.30255,2.30164,2.30243,34800000.0
2005-09-20 07:27:00,2.30229,2.30256,2.30222,2.30248,70999999.0
2005-09-20 07:28:00,2.30223,2.3026,2.30194,2.3024,37800000.0
2005-09-20 07:29:00,2.30247,2.30247,2.30166,2.30222,62300000.0
2005-09-20 07:30:00,2.3019,2.30266,2.30169,2.30261,25300000.0
2005-09-20 07:31:00,2.30187,2.30231,2.30177,2.3022,40400000.0
2005-09-20 07:32:00,2.30194,2.30252,2.30193,2.30234,46100000.0
2005-09-20 07:33:00,2.3017,2.30248,2.30169,2.30245,43500000.0
2005-09-20 07:34:00,2.30155,2.30214,2.30155,2.30164,35700000.0
2005-09-20 07:35:00,2.30188,2.30241,2.30177,2.30177,22700000.0
2005-09-20 07:36:00,2.30226,2.30236,2.30178,2.30222,32100000.0
2005-09-20 07:37:00,2.3024,2.3024,2.30174,2.30209,68600001.0
2005-09-20 07:38:00,2.30196,2.30247,2.30185,2.3021,49400000.0
2005-09-20 07:39:00,2.30194,2.30203,2.30146,2.30186,42000000.0
2005-09-20 07:40:00,2.30202,2.30202,2.30122,2.30136,46500000.0
2005-09-20 07:41:00,2.30204,2.3021,2.30179,2.30206,43700000.0
2005-09-20 07:42:00,2.30217,2.3023,2.30145,2.30166,25700000.0
2005-09-20 07:43:00,2.30225,2.30226,2.30166,2.30174,45600000.0
2005-09-20 07:44:00,2.30223,2.30237,2.30171,2.30224,38000000.0
2005-09-20 07:45:00,2.3025,2.30264,2.30178,2.3022,44800000.0
2005-09-20 07:46:00,2.30229,2.30233,2.3015,2.30172,42000000.0
2005-09-20 07:47:00,2.30198,2.3021,2.30137,2.30155,39700000.0
2005-09-20 07:48:00,2.30218,2.30243,2.30173,2.30243,62899999.0
2005-09-20 07:49:00,2.3024,2.30281,2.30207,2.30262,45700000.0
2005-09-20 07:50:00,2.3022,2.30283,2.30196,2.30239,37500000.0
2005-09-20 07:51:00,2.30197,2.30263,2.30177,2.3024,29200000.0
2005-09-20 07:52:00,2.30292,2.303,2.30212,2.30258,34900000.0
2005-09-20 07:53:00,2.30277,2.30294,2.3024,2.3024,52700001.0
2005-09-20 07:54:00,2.30314,2.30314,2.30254,2.30259,26800000.0
2005-09-20 07:55:00,2.30268,2.3035,2.30239,2.30337,33100000.0
2005-09-20 07:56:00,2.30293,2.30383,2.30272,2.30349,48700000.0
2005-09-20 07:57:00,2.30331,2.30334,2.30286,2.30325,50100000.0
2005-09-20 07:58:00,2.30278,2.30344,2.30259,2.30337,36300000.0
2005-09-20 07:59:00,2.30307,2.30307,2.30217,2.303,57000000.0
2005-09-20 08:00:00,2.30315,2.30315,2.30184,2.30223,26600000.0
2005-09-20 08:01:00,2.30257,2.30288,2.30224,2.30288,49300000.0
2005-09-20 08:02:00,2.30252,2.30308,2.30225,2.30303,41200000.0
2005-09-20 08:03:00,2.30306,2.30314,2.30247,2.303,38500001.0
2005-09-20 08:04:00,2.30283,2.30286,2.30221,2.3025,29000000.0
2005-09-20 08:05:00,2.30232,2.30264,2.30208,2.30256,32600000.0
2005-09-20 08:06:00,2.30218,2.30288,2.30204,2.30245,31100000.0
2005-09-20 08:07:00,2.30233,2.30285,2.30211,2.30256,34100000.0
2005-09-20 08:08:00,2.30208,2.30273,2.30185,2.30273,43800000.0
2005-09-20 08:09:00,2.30264,2.3028,2.30208,2.30268,20800000.0
2005-09-20 08:10:00,2.3025,2.30316,2.30241,2.30283,31100000.0
2005-09-20 08:11:00,2.30249,2.30288,2.3022,2.30281,44200000.0
2005-09-20 08:12:00,2.30305,2.30305,2.30239,2.30265,45100000.0
2005-09-20 08:13:00,2.30279,2.30279,2.3019,2.30196,51100000.0
2005-09-20 08:14:00,2.30242,2.30242,2.30148,2.30169,35800000.0
2005-09-20 08:15:00,2.30165,2.30204,2.30105,2.30105,45400000.0
2005-09-20 08:16:00,2.30119,2.30185,2.30095,2.30174,40100000.0
2005-09-20 08:17:00,2.30145,2.30178,2.30117,2.30131,58600000.0
2005-09-20 08:18:00,2.30159,2.30182,2.30107,2.30116,20000000.0
2005-09-20 08:19:00,2.30107,2.30137,2.3007,2.30118,42400000.0
2005-09-20 08:20:00,2.30083,2.30218,2.30074,2.30146,39700000.0
2005-09-20 08:21:00,2.30112,2.30132,2.30075,2.30099,50400000.0
2005-09-20 08:22:00,2.30073,2.3013,2.3007,2.30108,21900000.0
2005-09-20 08:23:00,2.30095,2.30151,2.3007,2.30147,24400000.0
2005-09-20 08:24:00,2.30118,2.30199,2.30107,2.30177,55100000.0
2005-09-20 08:25:00,2.30153,2.30175,2.30095,2.30145,40200000.0
2005-09-20 08:26:00,2.30167,2.3017,2.30083,2.30138,53400000.0
2005-09-20 08:27:00,2.30177,2.30177,2.30095,2.30112,18600000.0
2005-09-20 08:28:00,2.30098,2.30167,2.30086,2.3012,35000000.0
2005-09-20 08:29:00,2.30109,2.30161,2.30095,2.30138,55900000.0
2005-09-20 08:30:00,2.30175,2.30266,2.3017,2.30257,21200000.0
2005-09-20 08:31:00,2.30369,2.30369,2.30276,2.30318,44800000.0
2005-09-20 08:32:00,2.30328,2.30336,2.30228,2.30277,37600000.0
2005-09-20 08:33:00,2.30307,2.30317,2.30246,2.30283,47900000.0
2005-09-20 08:34:00,2.30273,2.30319,2.30237,2.30319,55700001.0
2005-09-20 08:35:00,2.30346,2.30362,2.30272,2.30292,31600000.0
2005-09-20 08:36:00,2.3031,2.30341,2.30284,2.30341,37800000.0
2005-09-20 08:37:00,2.30337,2.3036,2.30316,2.3036,35800000.0
2005-09-20 08:38:00,2.30359,2.3039,2.30322,2.30386,29900000.0
2005-09-20 08:39:00,2.30408,2.30431,2.30377,2.30404,28400000.0
2005-09-20 08:40:00,2.30417,2.30424,2.30349,2.30411,33700000.0
2005-09-20 08:41:00,2.30437,2.3047,2.30387,2.30439,36600000.0
2005-09-20 08:42:00,2.3049,2.30522,2.3047,2.30517,67200000.0
2005-09-20 08:43:00,2.30525,2.30525,2.30441,2.30472,46300000.0
2005-09-20 08:44:00,2.30469,2.30495,2.30442,2.30475,42300000.0
2005-09-20 08:45:00,2.30495,2.30496,2.30413,2.30442,20000000.0
2005-09-20 08:46:00,2.30437,2.30451,2.30398,2.30426,27300000.0
2005-09-20 08:47:00,2.30442,2.30454,2.30372,2.30436,47000000.0
2005-09-20 08:48:00,2.30449,2.30453,2.30378,2.30395,51300000.0
2005-09-20 08:49:00,2.30445,2.30453,2.30375,2.30425,29300000.0
2005-09-20 08:50:00,2.30408,2.30428,2.30361,2.30369,30600000.0
2005-09-20 08:51:00,2.30397,2.30424,2.30345,2.30363,27600000.0
2005-09-20 08:52:00,2.30425,2.30456,2.30382,2.30433,39100000.0
2005-09-20 08:53:00,2.30376,2.30448,2.30376,2.30399,47200000.0
2005-09-20 08:54:00,2.3038,2.30417,2.30369,2.30414,32000000.0
2005-09-20 08:55:00,2.30402,2.30439,2.304,2.30431,29200000.0
2005-09-20 08:56:00,2.30432,2.3047,2.3042,2.30456,37100001.0
2005-09-20 08:57:00,2.30473,2.30499,2.30401,2.30481,39600000.0
2005-09-20 08:58:00,2.30497,2.30497,2.30403,2.30466,36000000.0
2005-09-20 08:59:00,2.30486,2.3057,2.30475,2.30561,29300000.0
2005-09-20 09:00:00,2.30542,2.30556,2.30477,2.30511,28000000.0
2005-09-20 09:01:00,2.30514,2.30548,2.30492,2.30528,38100000.0
2005-09-20 09:02:00,2.3053,2.3056,2.3051,2.30523,27800000.0
2005-09-20 09:03:00,2.30525,2.30531,2.30484,2.30484,50700000.0
2005-09-20 09:04:00,2.30486,2.305,2.30435,2.30453,32000000.0
2005-09-20 09:05:00,2.30494,2.30498,2.3043,2.30488,46500000.0
2005-09-20 09:06:00,2.30497,2.30503,2.30437,2.30496,31800000.0
2005-09-20 09:07:00,2.30487,2.30498,2.30453,2.30479,42800000.0
2005-09-20 09:08:00,2.30427,2.30514,2.30394,2.30514,59099999.0
2005-09-20 09:09:00,2.30493,2.30534,2.30452,2.30485,22600000.0
2005-09-20 09:10:00,2.3054,2.3054,2.30472,2.30514,48200000.0
2005-09-20 09:11:00,2.30506,2.30529,2.30453,2.30453,27700000.0
2005-09-20 09:12:00,2.30522,2.30552,2.30463,2.30512,39500000.0
2005-09-20 09:13:00,2.30489,2.30519,2.3047,2.30515,29200000.0
2005-09-20 09:14:00,2.30511,2.30514,2.30451,2.30492,33200000.0
2005-09-20 09:15:00,2.30511,2.30579,2.30494,2.30576,65400000.0
2005-09-20 09:16:00,2.30584,2.30584,2.30514,2.30571,42900000.0
2005-09-20 09:17:00,2.30548,2.30622,2.30533,2.30619,25800000.0
2005-09-20 09:18:00,2.30576,2.30654,2.30571,2.30639,23900000.0
2005-09-20 09:19:00,2.30595,2.30615,2.30566,2.30583,23400000.0
2005-09-20 09:20:00,2.30579,2.30582,2.30519,2.30537,26200000.0
2005-09-20 09:21:00,2.30543,2.30543,2.30464,2.30475,67100000.0
2005-09-20 09:22:00,2.30481,2.30525,2.30449,2.30495,52000000.0
2005-09-20 09:23:00,2.30455,2.30499,2.30434,2.30486,17500000.0
2005-09-20 09:24:00,2.30475,2.30514,2.30464,2.30506,29300000.0
2005-09-20 09:25:00,2.30502,2.3051,2.30446,2.3048,42100000.0
2005-09-20 09:26:00,2.30498,2.3051,2.30443,2.30487,27200000.0
2005-09-20 09:27:00,2.30513,2.30545,2.30472,2.30529,34100000.0
2005-09-20 09:28:00,2.30515,2.30547,2.3048,2.30507,31400000.0
2005-09-20 09:29:00,2.30512,2.30569,2.30495,2.30569,30400000.0
2005-09-20 09:30:00,2.30549,2.30576,2.30446,2.30446,24600000.0
2005-09-20 09:31:00,2.305,2.30582,2.30494,2.30573,34600000.0
2005-09-20 09:32:00,2.30568,2.30587,2.3054,2.30576,34200000.0
2005-09-20 09:33:00,2.30591,2.30612,2.30589,2.30604,46800001.0
2005-09-20 09:34:00,2.30604,2.30612,2.30588,2.30607,42500000.0
2005-09-20 09:35:00,2.30615,2.30634,2.30599,2.3063,36000000.0
2005-09-20 09:36:00,2.30623,2.30671,2.30616,2.30671,40400000.0
2005-09-20 09:37:00,2.30672,2.30693,2.30666,2.30693,51200000.0
2005-09-20 09:38:00,2.30683,2.30731,2.30678,2.30731,32500000.0
2005-09-20 09:39:00,2.30718,2.30718,2.30683,2.30695,39700000.0
2005-09-20 09:40:00,2.30686,2.30708,2.30672,2.30676,29500000.0
2005-09-20 09:41:00,2.30678,2.30699,2.30659,2.30685,56200000.0
2005-09-20 09:42:00,2.30681,2.30698,2.30646,2.30693,46199999.0
2005-09-20 09:43:00,2.30694,2.30694,2.30619,2.30619,28000000.0
2005-09-20 09:44:00,2.3066,2.30684,2.30646,2.30677,46700000.0
2005-09-20 09:45:00,2.3068,2.30701,2.30618,2.30647,47100000.0
2005-09-20 09:46:00,2.30638,2.30702,2.30616,2.3068,46900000.0
2005-09-20 09:47:00,2.30607,2.30665,2.30607,2.30654,46600000.0
2005-09-20 09:48:00,2.30655,2.30682,2.30629,2.30675,33400000.0
2005-09-20 09:49:00,2.30715,2.30732,2.30683,2.30707,33300000.0
2005-09-20 09:50:00,2.30744,2.30757,2.30668,2.30679,25800000.0
2005-09-20 09:51:00,2.3069,2.30702,2.30643,2.30692,52700000.0
2005-09-20 09:52:00,2.30681,2.30682,2.30618,2.30652,31900000.0
2005-09-20 09:53:00,2.30692,2.30697,2.3063,2.30668,35100000.0
2005-09-20 09:54:00,2.30637,2.30678,2.30607,2.30663,59000000.0
2005-09-20 09:55:00,2.30621,2.30682,2.3061,2.3066,23600000.0
2005-09-20 09:56:00,2.30667,2.30683,2.30604,2.30626,58200001.0
2005-09-20 09:57:00,2.30634,2.30642,2.30553,2.30564,43800000.0
2005-09-20 09:58:00,2.30535,2.306,2.30523,2.30588,39600000.0
2005-09-20 09:59:00,2.30582,2.30619,2.30538,2.30556,40300000.0
2005-09-20 10:00:00,2.30527,2.30611,2.30522,2.30588,30400000.0
2005-09-20 10:01:00,2.30575,2.30624,2.30546,2.30624,77900000.0
2005-09-20 10:02:00,2.3063,2.3063,2.30564,2.30594,30300000.0
2005-09-20 10:03:00,2.30565,2.30593,2.3053,2.30542,64800001.0
2005-09-20 10:04:00,2.3053,2.30573,2.30511,2.30551,46000000.0
2005-09-20 10:05:00,2.30566,2.30601,2.30542,2.30548,55800000.0
2005-09-20 10:06:00,2.30599,2.30613,2.30548,2.30611,38600000.0
2005-09-20 10:07:00,2.30622,2.30622,2.30537,2.30589,27700000.0
2005-09-20 10:08:00,2.30617,2.30636,2.3056,2.3056,19200000.0
2005-09-20 10:09:00,2.30552,2.30584,2.30547,2.30554,38600000.0
2005-09-20 10:10:00,2.3057,2.3057,2.30489,2.30538,30400000.0
2005-09-20 10:11:00,2.30482,2.30526,2.30466,2.30519,29500000.0
2005-09-20 10:12:00,2.305,2.30514,2.30443,2.30498,65100000.0
2005-09-20 10:13:00,2.30499,2.305,2.3046,2.30472,32000000.0
2005-09-20 10:14:00,2.30489,2.30504,2.30427,2.30446,41400000.0
2005-09-20 10:15:00,2.30468,2.30497,2.30458,2.30496,30600000.0
2005-09-20 10:16:00,2.30485,2.30573,2.30476,2.30552,23500000.0
2005-09-20 10:17:00,2.3056,2.30609,2.30522,2.30609,65299999.0
2005-09-20 10:18:00,2.30623,2.30636,2.30534,2.30585,27600000.0
2005-09-20 10:19:00,2.30531,2.30606,2.30524,2.30558,26600000.0
2005-09-20 10:20:00,2.30554,2.30614,2.30551,2.30604,27600000.0
2005-09-20 10:21:00,2.30595,2.3061,2.30571,2.30598,45600000.0
2005-09-20 10:22:00,2.30608,2.30622,2.30542,2.30591,39700000.0
2005-09-20 10:23:00,2.30565,2.30582,2.30511,2.30525,32000000.0
2005-09-20 10:24:00,2.30535,2.30547,2.30492,2.30514,30200000.0
2005-09-20 10:25:00,2.30535,2.30546,2.30458,2.30504,50800000.0
2005-09-20 10:26:00,2.3049,2.30564,2.30462,2.3051,33600000.0
2005-09-20 10:27:00,2.30527,2.30541,2.30429,2.30489,58400000.0
2005-09-20 10:28:00,2.30445,2.30508,2.30441,2.30476,59400000.0
2005-09-20 10:29:00,2.30527,2.30544,2.30432,2.30448,41600000.0
2005-09-20 10:30:00,2.30463,2.30527,2.30403,2.30524,46400000.0
2005-09-20 10:31:00,2.30512,2.30529,2.30432,2.30496,49000000.0
2005-09-20 10:32:00,2.30492,2.30529,2.30486,2.30512,28800000.0
2005-09-20 10:33:00,2.30444,2.30499,2.30424,2.30469,46800000.0
2005-09-20 10:34:00,2.30505,2.30519,2.30445,2.30481,48700000.0
2005-09-20 10:35:00,2.305,2.3051,2.30454,2.30456,35800000.0
2005-09-20 10:36:00,2.30486,2.30521,2.30466,2.30517,42500000.0
2005-09-20 10:37:00,2.3051,2.30587,2.30506,2.30552,48700000.0
2005-09-20 10:38:00,2.3055,2.30589,2.30525,2.30555,29700000.0
2005-09-20 10:39:00,2.30572,2.30607,2.30539,2.30599,29400000.0
2005-09-20 10:40:00,2.30607,2.30607,2.30529,2.30561,32100000.0
2005-09-20 10:41:00,2.30596,2.3062,2.30535,2.30579,35700000.0
2005-09-20 10:42:00,2.30547,2.3058,2.30533,2.30562,34800000.0
2005-09-20 10:43:00,2.30615,2.30676,2.3052,2.30545,23500000.0
2005-09-20 10:44:00,2.30493,2.30596,2.30481,2.30562,49000000.0
2005-09-20 10:45:00,2.30528,2.30528,2.30473,2.30525,20800000.0
2005-09-20 10:46:00,2.30536,2.30564,2.30511,2.30535,33900000.0
2005-09-20 10:47:00,2.30538,2.30566,2.30507,2.30528,50500001.0
2005-09-20 10:48:00,2.30497,2.30543,2.30465,2.30538,36700000.0
2005-09-20 10:49:00,2.30545,2.30545,2.30444,2.30444,42400000.0
2005-09-20 10:50:00,2.30451,2.30489,2.30431,2.30462,41400000.0
2005-09-20 10:51:00,2.30427,2.30479,2.30395,2.30464,28900000.0
2005-09-20 10:52:00,2.30481,2.30487,2.30416,2.30418,22900000.0
2005-09-20 10:53:00,2.30405,2.30452,2.30369,2.30369,42200000.0
2005-09-20 10:54:00,2.30355,2.30365,2.30315,2.30318,32400000.0
2005-09-20 10:55:00,2.3031,2.30331,2.30271,2.3032,57900000.0
2005-09-20 10:56:00,2.3032,2.30353,2.30269,2.30312,52100000.0
2005-09-20 10:57:00,2.30355,2.30365,2.30291,2.30344,58100000.0
2005-09-20 10:58:00,2.30347,2.30396,2.30293,2.30315,47900000.0
2005-09-20 10:59:00,2.30322,2.30335,2.30254,2.30292,37500000.0
2005-09-20 11:00:00,2.3031,2.30319,2.30244,2.3026,27200000.0
2005-09-20 11:01:00,2.30306,2.30349,2.30271,2.30349,32500000.0
2005-09-20 11:02:00,2.30342,2.30376,2.30307,2.30358,37000000.0
2005-09-20 11:03:00,2.30417,2.30433,2.30356,2.30377,52200000.0
2005-09-20 11:04:00,2.30424,2.30434,2.30361,2.30366,38300000.0
2005-09-20 11:05:00,2.30402,2.30453,2.30367,2.30379,51100000.0
2005-09-20 11:06:00,2.30406,2.30426,2.30375,2.30396,34700000.0
2005-09-20 11:07:00,2.30495,2.30502,2.30378,2.30422,28500000.0
2005-09-20 11:08:00,2.30397,2.30456,2.30372,2.30452,25600000.0
2005-09-20 11:09:00,2.30423,2.30477,2.30412,2.30464,26700000.0
2005-09-20 11:10:00,2.30454,2.30477,2.30396,2.30452,31100000.0
2005-09-20 11:11:00,2.30483,2.30509,2.30457,2.30503,45400000.0
2005-09-20 11:12:00,2.30507,2.30516,2.30435,2.30462,67200000.0
2005-09-20 11:13:00,2.30509,2.30509,2.30438,2.30473,36500000.0
2005-09-20 11:14:00,2.30475,2.30502,2.30422,2.30422,51600000.0
2005-09-20 11:15:00,2.3044,2.30498,2.30419,2.30498,39400000.0
2005-09-20 11:16:00,2.30492,2.30504,2.30392,2.30463,34700000.0
2005-09-20 11:17:00,2.30497,2.30497,2.30365,2.30365,32500000.0
2005-09-20 11:18:00,2.30362,2.30405,2.303,2.30364,38700000.0
2005-09-20 11:19:00,2.3038,2.30439,2.30344,2.30439,33800000.0
2005-09-20 11:20:00,2.30454,2.30457,2.30404,2.30455,41800000.0
2005-09-20 11:21:00,2.30457,2.30458,2.30361,2.30389,37700000.0
2005-09-20 11:22:00,2.30354,2.30423,2.30339,2.30412,32200000.0
2005-09-20 11:23:00,2.304,2.304,2.303,2.303,39900000.0
2005-09-20 11:24:00,2.30319,2.30319,2.30214,2.3026,47100000.0
2005-09-20 11:25:00,2.30309,2.30323,2.30267,2.30272,27900000.0
2005-09-20 11:26:00,2.30295,2.30314,2.30237,2.30313,30100000.0
2005-09-20 11:27:00,2.30297,2.30309,2.30247,2.30281,40300000.0
2005-09-20 11:28:00,2.30271,2.30323,2.30248,2.30323,44000000.0
2005-09-20 11:29:00,2.30317,2.30317,2.30189,2.30216,47800000.0
2005-09-20 11:30:00,2.30227,2.3028,2.30203,2.30273,25600000.0
2005-09-20 11:31:00,2.30267,2.30283,2.3021,2.30253,42900000.0
2005-09-20 11:32:00,2.30285,2.30285,2.30227,2.30258,41100000.0
2005-09-20 11:33:00,2.30253,2.30292,2.30241,2.30282,48100000.0
2005-09-20 11:34:00,2.30263,2.30316,2.30254,2.30297,44100000.0
2005-09-20 11:35:00,2.30305,2.3032,2.30282,2.30299,44399999.0
2005-09-20 11:36:00,2.3033,2.30336,2.30175,2.30226,41300000.0
2005-09-20 11:37:00,2.30245,2.30282,2.30245,2.30277,38800000.0
2005-09-20 11:38:00,2.30247,2.30314,2.30247,2.30305,51100000.0
2005-09-20 11:39:00,2.30275,2.30302,2.30239,2.30271,37200000.0
2005-09-20 11:40:00,2.30262,2.30278,2.30193,2.30216,36800000.0
2005-09-20 11:41:00,2.30173,2.30237,2.30171,2.3023,49200000.0
2005-09-20 11:42:00,2.30227,2.30235,2.30159,2.30208,44000000.0
2005-09-20 11:43:00,2.30203,2.3025,2.302,2.3025,20600000.0
2005-09-20 11:44:00,2.30202,2.30241,2.30191,2.30219,24400000.0
2005-09-20 11:45:00,2.30193,2.30217,2.30162,2.30198,34000000.0
2005-09-20 11:46:00,2.30213,2.30213,2.30156,2.30183,26300000.0
2005-09-20 11:47:00,2.30172,2.30205,2.30172,2.302,16800000.0
2005-09-20 11:48:00,2.30192,2.30218,2.30121,2.3015,32300000.0
2005-09-20 11:49:00,2.30109,2.30142,2.30034,2.30116,17800000.0
2005-09-20 11:50:00,2.30137,2.3016,2.30063,2.30124,24900000.0
2005-09-20 11:51:00,2.30179,2.30179,2.30108,2.3014,44900000.0
2005-09-20 11:52:00,2.30101,2.30169,2.30092,2.30169,36000000.0
2005-09-20 11:53:00,2.30153,2.30178,2.30134,2.30161,33100000.0
2005-09-20 11:54:00,2.30132,2.3015,2.30083,2.30131,54500000.0
2005-09-20 11:55:00,2.30097,2.30148,2.3008,2.30117,41400000.0
2005-09-20 11:56:00,2.30133,2.30174,2.30112,2.30154,43000000.0
2005-09-20 11:57:00,2.3019,2.30194,2.3013,2.30179,47300000.0
2005-09-20 11:58:00,2.3013,2.30146,2.3008,2.30136,52600000.0
2005-09-20 11:59:00,2.30122,2.30177,2.30088,2.30172,37100000.0
2005-09-20 12:00:00,2.30182,2.30198,2.3013,2.30181,41100000.0
2005-09-20 12:01:00,2.3019,2.30211,2.30159,2.30207,40700000.0
2005-09-20 12:02:00,2.3014,2.30197,2.301,2.3019,23400000.0
2005-09-20 12:03:00,2.30162,2.30203,2.30142,2.30203,28000000.0
2005-09-20 12:04:00,2.30214,2.30227,2.30158,2.30163,34700000.0
2005-09-20 12:05:00,2.30212,2.30213,2.30145,2.3019,34700000.0
2005-09-20 12:06:00,2.30237,2.30237,2.30174,2.30229,22800000.0
2005-09-20 12:07:00,2.3022,2.30246,2.3017,2.3023,63100000.0
2005-09-20 12:08:00,2.30182,2.30198,2.30138,2.3018,37300000.0
2005-09-20 12:09:00,2.30234,2.30242,2.30161,2.30187,30200000.0
2005-09-20 12:10:00,2.30159,2.30222,2.3014,2.30208,22800000.0
2005-09-20 12:11:00,2.30185,2.3019,2.30133,2.30159,27100000.0
2005-09-20 12:12:00,2.30179,2.30208,2.30151,2.30197,32100000.0
2005-09-20 12:13:00,2.30204,2.30204,2.30131,2.3017,34400000.0
2005-09-20 12:14:00,2.30128,2.302,2.30102,2.30157,30300000.0
2005-09-20 12:15:00,2.30098,2.30151,2.30096,2.30151,34000000.0
2005-09-20 12:16:00,2.30051,2.30157,2.30051,2.30151,57900000.0
2005-09-20 12:17:00,2.30144,2.30189,2.3011,2.30189,20900000.0
2005-09-20 12:18:00,2.30165,2.30193,2.3011,2.30175,52700000.0
2005-09-20 12:19:00,2.30177,2.30188,2.30142,2.30166,30400000.0
2005-09-20 12:20:00,2.30185,2.30197,2.3008,2.30101,42600000.0
2005-09-20 12:21:00,2.30157,2.30201,2.30144,2.30191,21900000.0
2005-09-20 12:22:00,2.302,2.3021,2.30121,2.30178,29500000.0
2005-09-20 12:23:00,2.30175,2.30227,2.30143,2.30207,46700000.0
2005-09-20 12:24:00,2.30185,2.30234,2.30157,2.30234,28700000.0
2005-09-20 12:25:00,2.30226,2.30247,2.30177,2.30247,49100000.0
2005-09-20 12:26:00,2.30255,2.30283,2.30214,2.30221,53300000.0
2005-09-20 12:27:00,2.30217,2.30258,2.30194,2.30246,42500000.0
2005-09-20 12:28:00,2.30236,2.30261,2.302,2.30228,30000000.0
2005-09-20 12:29:00,2.30193,2.30253,2.30161,2.30191,38400000.0
2005-09-20 12:30:00,2.3019,2.30193,2.301,2.30137,21700000.0
2005-09-20 12:31:00,2.30168,2.30215,2.30145,2.3015,33700000.0
2005-09-20 12:32:00,2.30173,2.30204,2.30148,2.30204,29500000.0
2005-09-20 12:33:00,2.30243,2.30266,2.30196,2.30228,43000000.0
2005-09-20 12:34:00,2.30288,2.30288,2.30182,2.30194,30900000.0
2005-09-20 12:35:00,2.30193,2.30256,2.30177,2.30213,33500000.0
2005-09-20 12:36:00,2.30254,2.30262,2.30219,2.30257,22900000.0
2005-09-20 12:37:00,2.30284,2.30294,2.30205,2.30229,33200000.0
2005-09-20 12:38:00,2.30218,2.30265,2.30201,2.30265,23700000.0
2005-09-20 12:39:00,2.30262,2.30265,2.30143,2.30143,32200000.0
2005-09-20 12:40:00,2.30157,2.30199,2.30124,2.30135,63900000.0
2005-09-20 12:41:00,2.30155,2.30201,2.30139,2.30201,60800000.0
2005-09-20 12:42:00,2.30185,2.30232,2.30147,2.30211,42600000.0
2005-09-20 12:43:00,2.30207,2.30237,2.30148,2.30193,18300000.0
2005-09-20 12:44:00,2.30185,2.30235,2.3016,2.30221,35700000.0
2005-09-20 12:45:00,2.30222,2.30277,2.30169,2.30277,35100000.0
2005-09-20 12:46:00,2.30254,2.30282,2.30199,2.30213,33200000.0
2005-09-20 12:47:00,2.30254,2.30275,2.30206,2.30243,44500001.0
2005-09-20 12:48:00,2.30258,2.30271,2.30208,2.30245,35400000.0
2005-09-20 12:49:00,2.30267,2.30267,2.30196,2.30226,58500000.0
2005-09-20 12:50:00,2.30223,2.30237,2.30185,2.30221,26900000.0
2005-09-20 12:51:00,2.30184,2.30227,2.30181,2.30202,36000000.0
2005-09-20 12:52:00,2.3018,2.30208,2.3016,2.30205,36200000.0
2005-09-20 12:53:00,2.30229,2.30229,2.3014,2.30212,56500000.0
2005-09-20 12:54:00,2.30204,2.30206,2.30137,2.30184,51700000.0
2005-09-20 12:55:00,2.30227,2.3023,2.3016,2.30202,39600000.0
2005-09-20 12:56:00,2.30228,2.3026,2.30176,2.30206,56099999.0
2005-09-20 12:57:00,2.30247,2.30247,2.30132,2.30197,62200000.0
2005-09-20 12:58:00,2.3023,2.30242,2.30121,2.30225,48200000.0
2005-09-20 12:59:00,2.30205,2.30227,2.30187,2.30218,34500000.0
2005-09-20 13:00:00,2.30209,2.30212,2.3015,2.30197,44100000.0
2005-09-20 13:01:00,2.30185,2.30221,2.3017,2.30196,36300000.0
2005-09-20 13:02:00,2.30154,2.30194,2.30124,2.30159,37200000.0
2005-09-20 13:03:00,2.30135,2.3023,2.30135,2.30159,38900000.0
2005-09-20 13:04:00,2.30136,2.30193,2.3012,2.30193,23400000.0
2005-09-20 13:05:00,2.30175,2.30218,2.30145,2.30208,37300000.0
2005-09-20 13:06:00,2.30218,2.30229,2.30169,2.30195,56900000.0
2005-09-20 13:07:00,2.30185,2.30238,2.30169,2.3019,60400000.0
2005-09-20 13:08:00,2.30191,2.30277,2.30189,2.3027,46900000.0
2005-09-20 13:09:00,2.30247,2.30267,2.30228,2.30261,23000000.0
2005-09-20 13:10:00,2.30226,2.30273,2.30205,2.30211,50100000.0
2005-09-20 13:11:00,2.30229,2.30244,2.30195,2.30203,17200000.0
2005-09-20 13:12:00,2.30202,2.30241,2.30176,2.30239,26100000.0
2005-09-20 13:13:00,2.30263,2.30305,2.30193,2.30212,51200001.0
2005-09-20 13:14:00,2.30206,2.30264,2.30191,2.3025,31300000.0
2005-09-20 13:15:00,2.30218,2.30253,2.30198,2.30253,61000000.0
2005-09-20 13:16:00,2.30224,2.30265,2.30198,2.30227,27700000.0
2005-09-20 13:17:00,2.30228,2.30241,2.302,2.30213,29700000.0
2005-09-20 13:18:00,2.30168,2.30263,2.30168,2.30211,44800000.0
2005-09-20 13:19:00,2.30255,2.30307,2.3025,2.30304,38800000.0
2005-09-20 13:20:00,2.30334,2.30343,2.30294,2.30304,46300000.0
2005-09-20 13:21:00,2.30331,2.30331,2.30247,2.30297,48200000.0
2005-09-20 13:22:00,2.30378,2.30378,2.30261,2.30261,41300000.0
2005-09-20 13:23:00,2.30257,2.30323,2.30257,2.30321,21400000.0
2005-09-20 13:24:00,2.30313,2.30391,2.30313,2.30365,27000000.0
2005-09-20 13:25:00,2.3038,2.30398,2.30307,2.30312,30100000.0
2005-09-20 13:26:00,2.3038,2.3039,2.30323,2.30358,47600001.0
2005-09-20 13:27:00,2.30322,2.30351,2.30299,2.30349,19700000.0
2005-09-20 13:28:00,2.30326,2.30379,2.30305,2.30371,44000000.0
2005-09-20 13:29:00,2.30348,2.30432,2.30334,2.30431,34600000.0
2005-09-20 13:30:00,2.3039,2.30414,2.3038,2.30414,31400000.0
2005-09-20 13:31:00,2.30431,2.30442,2.3037,2.30381,39400000.0
2005-09-20 13:32:00,2.30397,2.30426,2.30369,2.30416,31300000.0
2005-09-20 13:33:00,2.3044,2.3045,2.30365,2.30404,45000000.0
2005-09-20 13:34:00,2.30421,2.30445,2.3037,2.3041,60400000.0
2005-09-20 13:35:00,2.30401,2.30422,2.30386,2.30391,30900000.0
2005-09-20 13:36:00,2.30397,2.30442,2.30379,2.30442,49300000.0
2005-09-20 13:37:00,2.30374,2.30431,2.30374,2.30424,23600000.0
2005-09-20 13:38:00,2.30408,2.30444,2.30375,2.30444,38900000.0
2005-09-20 13:39:00,2.30377,2.30418,2.30359,2.30359,47000000.0
2005-09-20 13:40:00,2.30385,2.30389,2.30325,2.30385,28300000.0
2005-09-20 13:41:00,2.30401,2.30445,2.30375,2.30423,31100000.0
2005-09-20 13:42:00,2.30414,2.30463,2.3039,2.30463,46500000.0
2005-09-20 13:43:00,2.30422,2.30466,2.30411,2.30422,36700000.0
2005-09-20 13:44:00,2.30428,2.30468,2.30403,2.30463,40000000.0
2005-09-20 13:45:00,2.30461,2.30474,2.30436,2.30467,39700000.0
2005-09-20 13:46:00,2.30514,2.30522,2.3044,2.30498,45700000.0
2005-09-20 13:47:00,2.30506,2.3051,2.30449,2.3049,23200000.0
2005-09-20 13:48:00,2.30516,2.30535,2.30458,2.30487,34400000.0
2005-09-20 13:49:00,2.30525,2.30525,2.30469,2.30505,50700000.0
2005-09-20 13:50:00,2.305,2.30525,2.30485,2.3052,36900000.0
2005-09-20 13:51:00,2.30488,2.30513,2.30461,2.30461,30300000.0
2005-09-20 13:52:00,2.30483,2.30532,2.30458,2.30504,48700000.0
2005-09-20 13:53:00,2.30477,2.30547,2.30451,2.30545,47300000.0
2005-09-20 13:54:00,2.30478,2.30545,2.30478,2.30541,31600000.0
2005-09-20 13:55:00,2.3053,2.30538,2.30484,2.30485,40100000.0
2005-09-20 13:56:00,2.30482,2.30528,2.30461,2.30527,25600000.0
2005-09-20 13:57:00,2.30474,2.30511,2.30443,2.30469,36800000.0
2005-09-20 13:58:00,2.30497,2.30526,2.30457,2.30526,44400000.0
2005-09-20 13:59:00,2.30503,2.30539,2.30485,2.305,41300000.0
2005-09-20 14:00:00,2.30473,2.30509,2.30446,2.3049,46400000.0
2005-09-20 14:01:00,2.30509,2.30509,2.30431,2.30451,30900001.0
2005-09-20 14:02:00,2.30465,2.30488,2.30436,2.30436,27300000.0
2005-09-20 14:03:00,2.30437,2.30485,2.3042,2.3045,36900000.0
2005-09-20 14:04:00,2.30437,2.30448,2.3039,2.30435,59400000.0
2005-09-20 14:05:00,2.30467,2.30469,2.30162,2.30162,37800000.0
2005-09-20 14:06:00,2.30311,2.30475,2.30311,2.30449,39100000.0
2005-09-20 14:07:00,2.30451,2.30479,2.30405,2.30412,34700000.0
2005-09-20 14:08:00,2.30459,2.30479,2.30398,2.30432,37500000.0
2005-09-20 14:09:00,2.3044,2.30457,2.30404,2.30432,40900000.0
2005-09-20 14:10:00,2.3042,2.30498,2.30402,2.30443,47900000.0
2005-09-20 14:11:00,2.30453,2.30459,2.30408,2.30433,43100000.0
2005-09-20 14:12:00,2.30459,2.30465,2.3041,2.30418,37500000.0
2005-09-20 14:13:00,2.30479,2.30487,2.30409,2.30471,29200000.0
2005-09-20 14:14:00,2.3049,2.30499,2.30428,2.30499,36500000.0
2005-09-20 14:15:00,2.30478,2.30494,2.30424,2.3045,35000000.0
2005-09-20 14:16:00,2.30438,2.30479,2.30414,2.30442,40900000.0
2005-09-20 14:17:00,2.30456,2.30475,2.30428,2.30439,36900000.0
2005-09-20 14:18:00,2.30455,2.30472,2.30424,2.30452,34200000.0
2005-09-20 14:19:00,2.30433,2.30476,2.30433,2.3046,43000000.0
2005-09-20 14:20:00,2.30455,2.30498,2.30441,2.30464,56900000.0
2005-09-20 14:21:00,2.30442,2.30482,2.30432,2.30438,35800000.0
2005-09-20 14:22:00,2.3047,2.3047,2.30411,2.30429,44500000.0
2005-09-20 14:23:00,2.30444,2.30453,2.30394,2.30438,38400000.0
2005-09-20 14:24:00,2.30427,2.30457,2.30412,2.30442,27900000.0
2005-09-20 14:25:00,2.30402,2.30437,2.30392,2.30416,36300000.0
2005-09-20 14:26:00,2.30459,2.30478,2.30401,2.30478,61200000.0
2005-09-20 14:27:00,2.30499,2.30508,2.30422,2.30464,28500000.0
2005-09-20 14:28:00,2.30416,2.30461,2.30408,2.30431,53900000.0
2005-09-20 14:29:00,2.30424,2.30448,2.304,2.30436,37100000.0
2005-09-20 14:30:00,2.30454,2.30461,2.30395,2.30444,48100000.0
2005-09-20 14:31:00,2.30456,2.30467,2.30407,2.30425,34000000.0
2005-09-20 14:32:00,2.3045,2.30471,2.30385,2.30469,63800000.0
2005-09-20 14:33:00,2.30472,2.30489,2.30426,2.30456,22800000.0
2005-09-20 14:34:00,2.30463,2.30481,2.30426,2.3047,24000000.0
2005-09-20 14:35:00,2.30428,2.30482,2.30409,2.30475,25200000.0
2005-09-20 14:36:00,2.30423,2.30483,2.30411,2.30472,37900000.0
2005-09-20 14:37:00,2.30455,2.30488,2.30411,2.30478,48600000.0
2005-09-20 14:38:00,2.30485,2.30485,2.304,2.30408,26300000.0
2005-09-20 14:39:00,2.30437,2.30503,2.30437,2.30481,29400000.0
2005-09-20 14:40:00,2.30478,2.30551,2.30467,2.30533,52000000.0
2005-09-20 14:41:00,2.30493,2.30541,2.30479,2.30532,32300000.0
2005-09-20 14:42:00,2.30512,2.30517,2.30467,2.30488,60400000.0
2005-09-20 14:43:00,2.30487,2.30509,2.3045,2.30482,47000000.0
2005-09-20 14:44:00,2.3046,2.30513,2.3045,2.30501,36700000.0
2005-09-20 14:45:00,2.30508,2.3051,2.30453,2.3048,43700000.0
2005-09-20 14:46:00,2.30437,2.30487,2.30437,2.30459,38100000.0
2005-09-20 14:47:00,2.30519,2.30534,2.30463,2.30485,39600000.0
2005-09-20 14:48:00,2.3047,2.30564,2.3047,2.30494,50900000.0
2005-09-20 14:49:00,2.30518,2.30525,2.30471,2.30503,28500000.0
2005-09-20 14:50:00,2.30488,2.30529,2.30485,2.30529,23600000.0
2005-09-20 14:51:00,2.30527,2.30552,2.30494,2.3051,18400000.0
2005-09-20 14:52:00,2.3052,2.3057,2.30502,2.3054,53300000.0
2005-09-20 14:53:00,2.30565,2.30581,2.30464,2.30554,41800000.0
2005-09-20 14:54:00,2.30513,2.30581,2.30504,2.30555,42400000.0
2005-09-20 14:55:00,2.30527,2.30575,2.30504,2.30537,33800000.0
2005-09-20 14:56:00,2.30563,2.30592,2.30534,2.30564,47800000.0
2005-09-20 14:57:00,2.30566,2.30617,2.30553,2.30578,51000000.0
2005-09-20 14:58:00,2.30543,2.30595,2.30524,2.30593,38200000.0
2005-09-20 14:59:00,2.30597,2.30597,2.30554,2.30572,36200000.0
2005-09-20 15:00:00,2.30588,2.30616,2.30571,2.30584,33200000.0
2005-09-20 15:01:00,2.30576,2.3063,2.30569,2.30592,39000000.0
2005-09-20 15:02:00,2.30572,2.3059,2.30539,2.30574,64400000.0
2005-09-20 15:03:00,2.30543,2.30594,2.30543,2.30587,45500000.0
2005-09-20 15:04:00,2.30589,2.30598,2.3051,2.3056,52400000.0
2005-09-20 15:05:00,2.30602,2.30613,2.30544,2.3058,56000001.0
2005-09-20 15:06:00,2.30576,2.30621,2.30531,2.30588,31200000.0
2005-09-20 15:07:00,2.30533,2.30601,2.3053,2.30589,18700000.0
2005-09-20 15:08:00,2.30554,2.30641,2.30532,2.30641,52000000.0
2005-09-20 15:09:00,2.30605,2.30608,2.30559,2.30564,20500000.0
2005-09-20 15:10:00,2.30565,2.30591,2.30523,2.3057,46000001.0
2005-09-20 15:11:00,2.30582,2.30595,2.30546,2.30583,45200000.0
2005-09-20 15:12:00,2.3056,2.30578,2.30503,2.30527,28900000.0
2005-09-20 15:13:00,2.3056,2.30567,2.3052,2.30546,28300000.0
2005-09-20 15:14:00,2.30533,2.30552,2.30488,2.30547,27300000.0
2005-09-20 15:15:00,2.30585,2.30586,2.30514,2.30533,21900000.0
2005-09-20 15:16:00,2.3054,2.30605,2.30518,2.30563,39400000.0
2005-09-20 15:17:00,2.3056,2.30568,2.30493,2.30547,30700000.0
2005-09-20 15:18:00,2.3053,2.30551,2.30496,2.30548,54200000.0
2005-09-20 15:19:00,2.30516,2.30554,2.30507,2.30527,57600001.0
2005-09-20 15:20:00,2.30542,2.30557,2.30496,2.3053,37600000.0
2005-09-20 15:21:00,2.30528,2.30694,2.30495,2.306,17800000.0
2005-09-20 15:22:00,2.30515,2.30546,2.30498,2.30528,33100000.0
2005-09-20 15:23:00,2.3054,2.30547,2.30494,2.3051,26400000.0
2005-09-20 15:24:00,2.30515,2.30572,2.30515,2.30572,26900000.0
2005-09-20 15:25:00,2.30555,2.30564,2.30481,2.30498,43300000.0
2005-09-20 15:26:00,2.30527,2.30565,2.30512,2.30525,31200000.0
2005-09-20 15:27:00,2.30549,2.30576,2.30513,2.30558,47000000.0
2005-09-20 15:28:00,2.30549,2.30612,2.30536,2.30604,42400000.0
2005-09-20 15:29:00,2.30617,2.30617,2.30521,2.30578,29600000.0
2005-09-20 15:30:00,2.30592,2.30608,2.30542,2.30567,39000000.0
2005-09-20 15:31:00,2.30562,2.30622,2.30525,2.30608,18700000.0
2005-09-20 15:32:00,2.30575,2.3063,2.30563,2.30607,54900000.0
2005-09-20 15:33:00,2.30597,2.30604,2.30545,2.30585,47300000.0
2005-09-20 15:34:00,2.30584,2.30584,2.30506,2.30538,57700000.0
2005-09-20 15:35:00,2.30538,2.30581,2.30523,2.30581,57200000.0
2005-09-20 15:36:00,2.30569,2.30577,2.30497,2.30547,48400000.0
2005-09-20 15:37:00,2.30572,2.30572,2.30509,2.30513,18800000.0
2005-09-20 15:38:00,2.30551,2.30555,2.30484,2.30503,56200000.0
2005-09-20 15:39:00,2.30513,2.3053,2.30479,2.30504,34300000.0
2005-09-20 15:40:00,2.30502,2.30516,2.30459,2.30498,43200000.0
2005-09-20 15:41:00,2.30477,2.30501,2.3045,2.30476,32800000.0
2005-09-20 15:42:00,2.3045,2.30504,2.30434,2.30491,32900000.0
2005-09-20 15:43:00,2.30449,2.30485,2.30437,2.30472,32000000.0
2005-09-20 15:44:00,2.305,2.30532,2.30416,2.3046,36500000.0
2005-09-20 15:45:00,2.3047,2.3052,2.30436,2.30448,70200000.0
2005-09-20 15:46:00,2.30425,2.30433,2.30405,2.30405,24100000.0
2005-09-20 15:47:00,2.3038,2.30425,2.30375,2.304,20200000.0
2005-09-20 15:48:00,2.30385,2.30406,2.30348,2.30369,55500000.0
2005-09-20 15:49:00,2.3039,2.30414,2.30351,2.304,32900000.0
2005-09-20 15:50:00,2.3045,2.30478,2.30403,2.3047,53300000.0
2005-09-20 15:51:00,2.3053,2.30546,2.30468,2.30493,29100000.0
2005-09-20 15:52:00,2.30538,2.30565,2.30523,2.30553,57900000.0
2005-09-20 15:53:00,2.3056,2.30577,2.30522,2.30538,21600000.0
2005-09-20 15:54:00,2.30555,2.30648,2.30534,2.306,37600000.0
2005-09-20 15:55:00,2.30566,2.30611,2.30546,2.3059,30600000.0
2005-09-20 15:56:00,2.30585,2.30611,2.30515,2.30515,12700000.0
2005-09-20 15:57:00,2.30561,2.30599,2.30531,2.3058,39600000.0
2005-09-20 15:58:00,2.30513,2.30566,2.30513,2.30556,60500001.0
2005-09-20 15:59:00,2.30575,2.30584,2.30562,2.30584,25900000.0
2005-09-20 16:00:00,2.30565,2.30591,2.30535,2.3056,26400000.0
2005-09-20 16:01:00,2.30565,2.30584,2.30538,2.30584,38300000.0
2005-09-20 16:02:00,2.30548,2.30593,2.30509,2.30544,43400000.0
2005-09-20 16:03:00,2.30541,2.30572,2.30521,2.30552,48900000.0
2005-09-20 16:04:00,2.30565,2.30576,2.305,2.30546,47300000.0
2005-09-20 16:05:00,2.30543,2.30572,2.30534,2.30569,28300000.0
2005-09-20 16:06:00,2.30586,2.30609,2.30515,2.30528,43800000.0
2005-09-20 16:07:00,2.30541,2.30576,2.30509,2.3057,46100000.0
2005-09-20 16:08:00,2.30555,2.30613,2.3055,2.30601,22400000.0
2005-09-20 16:09:00,2.30558,2.30615,2.30552,2.30597,34400000.0
2005-09-20 16:10:00,2.30562,2.30597,2.30546,2.30597,45699999.0
2005-09-20 16:11:00,2.30619,2.30628,2.30556,2.3061,49900000.0
2005-09-20 16:12:00,2.30572,2.30609,2.30548,2.30555,45400000.0
2005-09-20 16:13:00,2.30557,2.30603,2.30536,2.30596,31100000.0
2005-09-20 16:14:00,2.30585,2.306,2.30521,2.30525,40300000.0
2005-09-20 16:15:00,2.30521,2.30609,2.30521,2.30587,39100000.0
2005-09-20 16:16:00,2.30526,2.30583,2.30515,2.3058,21900000.0
2005-09-20 16:17:00,2.30572,2.30606,2.30546,2.30583,24400000.0
2005-09-20 16:18:00,2.30582,2.30605,2.30546,2.30585,40400000.0
2005-09-20 16:19:00,2.306,2.30601,2.30551,2.30568,42200000.0
2005-09-20 16:20:00,2.30605,2.30605,2.30558,2.30576,29500000.0
2005-09-20 16:21:00,2.3062,2.3062,2.30519,2.30563,18900000.0
2005-09-20 16:22:00,2.30614,2.30642,2.30566,2.30581,44500000.0
2005-09-20 16:23:00,2.3059,2.30643,2.3059,2.30643,63600000.0
2005-09-20 16:24:00,2.30634,2.30678,2.3061,2.30639,36600000.0
2005-09-20 16:25:00,2.3067,2.30691,2.30619,2.30653,56200000.0
2005-09-20 16:26:00,2.30658,2.30671,2.30611,2.30646,34300000.0
2005-09-20 16:27:00,2.30656,2.30676,2.3061,2.30656,44200000.0
2005-09-20 16:28:00,2.30662,2.30675,2.30633,2.30674,55900000.0
2005-09-20 16:29:00,2.30666,2.30677,2.30588,2.30609,24100000.0
2005-09-20 16:30:00,2.30657,2.30658,2.30557,2.3057,25700000.0
2005-09-20 16:31:00,2.3056,2.30615,2.30544,2.30602,40900000.0
2005-09-20 16:32:00,2.30645,2.30645,2.30582,2.30589,24800000.0
2005-09-20 16:33:00,2.30587,2.30622,2.30564,2.30596,21200000.0
2005-09-20 16:34:00,2.3057,2.30625,2.30554,2.30625,57899998.0
2005-09-20 16:35:00,2.30586,2.30646,2.30586,2.30624,35200000.0
2005-09-20 16:36:00,2.30632,2.30638,2.30561,2.30587,57400000.0
2005-09-20 16:37:00,2.30572,2.30641,2.30557,2.30625,40900000.0
2005-09-20 16:38:00,2.30624,2.30643,2.30588,2.30626,31400000.0
2005-09-20 16:39:00,2.30625,2.30633,2.3058,2.306,30600000.0
2005-09-20 16:40:00,2.3059,2.30619,2.30572,2.30593,24800000.0
2005-09-20 16:41:00,2.30627,2.30633,2.30553,2.30569,45400000.0
2005-09-20 16:42:00,2.30599,2.30608,2.30515,2.30515,40400000.0
2005-09-20 16:43:00,2.30577,2.30606,2.30549,2.30561,41400000.0
2005-09-20 16:44:00,2.30522,2.30573,2.30504,2.30547,39200000.0
2005-09-20 16:45:00,2.30518,2.30548,2.30503,2.3053,32500000.0
2005-09-20 16:46:00,2.30522,2.30565,2.30479,2.30518,59399998.0
2005-09-20 16:47:00,2.30462,2.30505,2.30449,2.30494,57200000.0
2005-09-20 16:48:00,2.30497,2.30498,2.30432,2.30454,24200000.0
2005-09-20 16:49:00,2.3042,2.30504,2.30412,2.30479,39900000.0
2005-09-20 16:50:00,2.30542,2.30579,2.30447,2.30481,31700000.0
2005-09-20 16:51:00,2.30502,2.30516,2.30414,2.30472,33900000.0
2005-09-20 16:52:00,2.30489,2.30493,2.30417,2.30441,29700000.0
2005-09-20 16:53:00,2.30462,2.30486,2.30429,2.30459,24300000.0
2005-09-20 16:54:00,2.30445,2.30463,2.30371,2.30371,30000000.0
2005-09-20 16:55:00,2.304,2.30466,2.30391,2.30466,20000000.0
2005-09-20 16:56:00,2.3045,2.30459,2.30368,2.30386,20200000.0
2005-09-20 16:57:00,2.30384,2.30397,2.30364,2.30374,44800000.0
2005-09-20 16:58:00,2.30368,2.30377,2.30291,2.3031,21700000.0
2005-09-20 16:59:00,2.30285,2.30357,2.30285,2.30357,27900000.0
2005-09-20 17:00:00,2.30357,2.30357,2.30272,2.30311,48500000.0
2005-09-20 17:01:00,2.30336,2.30348,2.30246,2.30246,44100000.0
2005-09-20 17:02:00,2.3027,2.30286,2.30162,2.30213,36200000.0
2005-09-20 17:03:00,2.30247,2.30261,2.30137,2.30185,45000000.0
2005-09-20 17:04:00,2.30226,2.3025,2.30194,2.30248,49200000.0
2005-09-20 17:05:00,2.30235,2.30261,2.30216,2.30246,28600000.0
2005-09-20 17:06:00,2.30249,2.3026,2.30196,2.30196,59900000.0
2005-09-20 17:07:00,2.30277,2.30277,2.30191,2.30219,37800000.0
2005-09-20 17:08:00,2.30245,2.30264,2.30183,2.30228,31500000.0
2005-09-20 17:09:00,2.30248,2.30253,2.30157,2.30165,55800001.0
2005-09-20 17:10:00,2.30173,2.30194,2.30134,2.30155,43900000.0
2005-09-20 17:11:00,2.30187,2.30202,2.30098,2.30138,33700000.0
2005-09-20 17:12:00,2.30182,2.30182,2.30098,2.30152,33600000.0
2005-09-20 17:13:00,2.30185,2.30185,2.30126,2.30163,45000000.0
2005-09-20 17:14:00,2.30152,2.30265,2.30128,2.30207,29400000.0
2005-09-20 17:15:00,2.30145,2.3016,2.30078,2.30125,32200000.0
2005-09-20 17:16:00,2.30131,2.30166,2.30103,2.30139,45400000.0
2005-09-20 17:17:00,2.30071,2.30152,2.30069,2.30137,29000000.0
2005-09-20 17:18:00,2.30136,2.30148,2.3006,2.30094,40300000.0
2005-09-20 17:19:00,2.30134,2.30148,2.30103,2.30148,42000000.0
2005-09-20 17:20:00,2.30152,2.30209,2.30123,2.30207,60200000.0
2005-09-20 17:21:00,2.3017,2.30216,2.30166,2.30205,46500000.0
2005-09-20 17:22:00,2.30206,2.3023,2.30168,2.30187,48799999.0
2005-09-20 17:23:00,2.30175,2.30227,2.30165,2.30189,44100000.0
2005-09-20 17:24:00,2.30164,2.30199,2.30158,2.30199,31800000.0
2005-09-20 17:25:00,2.30207,2.30215,2.30146,2.30204,38300000.0
2005-09-20 17:26:00,2.30224,2.30248,2.3016,2.30186,23200000.0
2005-09-20 17:27:00,2.30178,2.3026,2.30152,2.3026,27900000.0
2005-09-20 17:28:00,2.30234,2.30234,2.30193,2.30211,31900000.0
2005-09-20 17:29:00,2.30123,2.30252,2.30123,2.30248,22800000.0
2005-09-20 17:30:00,2.3023,2.30267,2.30192,2.30192,45900000.0
2005-09-20 17:31:00,2.30207,2.30281,2.30207,2.30267,15300000.0
2005-09-20 17:32:00,2.30272,2.3028,2.30207,2.3028,23900000.0
2005-09-20 17:33:00,2.30266,2.30289,2.30233,2.3024,35400000.0
2005-09-20 17:34:00,2.30296,2.30296,2.30188,2.3024,41700000.0
2005-09-20 17:35:00,2.30255,2.30265,2.30211,2.30262,43200000.0
2005-09-20 17:36:00,2.3026,2.30273,2.30159,2.30192,57399999.0
2005-09-20 17:37:00,2.30257,2.30257,2.30181,2.30233,34500000.0
2005-09-20 17:38:00,2.30179,2.30223,2.30158,2.30219,32900000.0
2005-09-20 17:39:00,2.30186,2.30234,2.30165,2.30212,28200000.0
2005-09-20 17:40:00,2.30171,2.30228,2.30157,2.30225,51800000.0
2005-09-20 17:41:00,2.30229,2.30238,2.302,2.30207,25600000.0
2005-09-20 17:42:00,2.3019,2.30251,2.30154,2.3016,31700000.0
2005-09-20 17:43:00,2.30179,2.30198,2.30149,2.3017,24100000.0
2005-09-20 17:44:00,2.30157,2.30181,2.30127,2.30157,36100000.0
2005-09-20 17:45:00,2.30197,2.30221,2.30158,2.30186,32400000.0
2005-09-20 17:46:00,2.30181,2.30216,2.30158,2.30202,32500000.0
2005-09-20 17:47:00,2.30215,2.30237,2.30142,2.30202,24200000.0
2005-09-20 17:48:00,2.30206,2.30207,2.30144,2.30182,31000000.0
2005-09-20 17:49:00,2.3015,2.30288,2.30146,2.30153,37600000.0
2005-09-20 17:50:00,2.302,2.30227,2.30132,2.30143,31100000.0
2005-09-20 17:51:00,2.3015,2.30213,2.30148,2.30205,23400000.0
2005-09-20 17:52:00,2.3021,2.3023,2.3018,2.30217,50100001.0
2005-09-20 17:53:00,2.30264,2.30311,2.30185,2.3022,56400000.0
2005-09-20 17:54:00,2.30211,2.30225,2.3015,2.30185,42600000.0
2005-09-20 17:55:00,2.30172,2.30209,2.30147,2.30169,49700000.0
2005-09-20 17:56:00,2.30158,2.30188,2.30126,2.30165,26800000.0
2005-09-20 17:57:00,2.3017,2.30189,2.3011,2.30143,53300000.0
2005-09-20 17:58:00,2.30159,2.30168,2.30117,2.30147,69300000.0
2005-09-20 17:59:00,2.30114,2.30181,2.30099,2.30173,38300000.0
2005-09-20 18:00:00,2.30156,2.30191,2.30083,2.30133,54400000.0
2005-09-20 18:01:00,2.30129,2.30172,2.30063,2.30137,311200000.0
2005-09-20 18:02:00,2.30147,2.30169,2.30057,2.30075,363700000.0
2005-09-20 18:03:00,2.30058,2.30161,2.30011,2.30053,454000000.0
2005-09-20 18:04:00,2.30055,2.30103,2.30023,2.30084,317700000.0
2005-09-20 18:05:00,2.30087,2.3011,2.30022,2.30086,271500002.0
2005-09-20 18:06:00,2.30098,2.30111,2.30036,2.30063,377400000.0
2005-09-20 18:07:00,2.30072,2.30109,2.30038,2.30089,387000000.0
2005-09-20 18:08:00,2.30065,2.30119,2.30017,2.30071,442600000.0
2005-09-20 18:09:00,2.30065,2.30116,2.3002,2.30049,317000001.0
2005-09-20 18:10:00,2.30073,2.30106,2.30037,2.30061,282700000.0
2005-09-20 18:11:00,2.30071,2.30126,2.30032,2.3008,184100000.0
2005-09-20 18:12:00,2.30076,2.30162,2.30043,2.30138,219899999.0
2005-09-20 18:13:00,2.30128,2.30154,2.30027,2.30049,166400000.0
2005-09-20 18:14:00,2.30062,2.30097,2.30019,2.30066,272500001.0
2005-09-20 18:15:00,2.30067,2.30137,2.30034,2.30055,292200000.0
2005-09-20 18:16:00,2.30098,2.30135,2.30033,2.301,299300000.0
2005-09-20 18:17:00,2.30078,2.30136,2.3005,2.30065,226500000.0
2005-09-20 18:18:00,2.30088,2.30165,2.30069,2.30092,165700000.0
2005-09-20 18:19:00,2.30072,2.30127,2.30052,2.30088,259900001.0
2005-09-20 18:20:00,2.30083,2.30129,2.30059,2.301,143200000.0
2005-09-20 18:21:00,2.30115,2.30139,2.30057,2.30092,200100000.0
2005-09-20 18:22:00,2.30101,2.30144,2.30063,2.30126,227800000.0
2005-09-20 18:23:00,2.30107,2.30177,2.30095,2.30159,330100001.0
2005-09-20 18:24:00,2.30167,2.30175,2.30093,2.30128,325799999.0
2005-09-20 18:25:00,2.30142,2.30154,2.30113,2.30148,302100000.0
2005-09-20 18:26:00,2.30145,2.30157,2.30089,2.30107,367100000.0
2005-09-20 18:27:00,2.30112,2.30151,2.30058,2.30128,307300000.0
2005-09-20 18:28:00,2.3011,2.30155,2.30081,2.30093,202099999.0
2005-09-20 18:29:00,2.30147,2.30155,2.30097,2.30121,204300000.0
2005-09-20 18:30:00,2.30102,2.30149,2.30054,2.30111,265200000.0
2005-09-20 18:31:00,2.30154,2.30157,2.30043,2.3009,174700000.0
2005-09-20 18:32:00,2.30093,2.301,2.30022,2.3003,137500000.0
2005-09-20 18:33:00,2.30033,2.301,2.30021,2.3006,284300000.0
2005-09-20 18:34:00,2.3003,2.30123,2.30008,2.30084,406500000.0
2005-09-20 18:35:00,2.30103,2.30147,2.30057,2.30124,167400000.0
2005-09-20 18:36:00,2.30146,2.30146,2.30067,2.30081,97600000.0
2005-09-20 18:37:00,2.30086,2.30127,2.30054,2.301,95000000.0
2005-09-20 18:38:00,2.3009,2.30156,2.3009,2.30146,95200000.0
2005-09-20 18:39:00,2.30073,2.30151,2.30072,2.30107,143599999.0
2005-09-20 18:40:00,2.30118,2.30156,2.301,2.30143,239200000.0
2005-09-20 18:41:00,2.30138,2.30164,2.30085,2.30103,140000000.0
2005-09-20 18:42:00,2.30107,2.30133,2.30069,2.30124,109400000.0
2005-09-20 18:43:00,2.30125,2.30137,2.30059,2.30137,74400000.0
2005-09-20 18:44:00,2.30115,2.30115,2.30016,2.30067,174100000.0
2005-09-20 18:45:00,2.30084,2.30087,2.30012,2.30073,66200000.0
2005-09-20 18:46:00,2.30069,2.30081,2.30046,2.30069,24400000.0
2005-09-20 18:47:00,2.30093,2.30109,2.29973,2.30029,32400000.0
2005-09-20 18:48:00,2.30015,2.30082,2.29954,2.30025,109200000.0
2005-09-20 18:49:00,2.30045,2.30058,2.30008,2.30038,28700000.0
2005-09-20 18:50:00,2.30067,2.30075,2.2999,2.30064,29800000.0
2005-09-20 18:51:00,2.30037,2.30094,2.30008,2.30009,138900000.0
2005-09-20 18:52:00,2.30042,2.30085,2.30011,2.30017,145700000.0
2005-09-20 18:53:00,2.30015,2.30099,2.30015,2.30028,164500000.0
2005-09-20 18:54:00,2.3003,2.30106,2.30009,2.30048,140999999.0
2005-09-20 18:55:00,2.30046,2.3012,2.3003,2.30058,167800000.0
2005-09-20 18:56:00,2.30075,2.3011,2.30056,2.30089,44200000.0
2005-09-20 18:57:00,2.30101,2.30143,2.30033,2.30072,55300000.0
2005-09-20 18:58:00,2.30097,2.30145,2.30053,2.30123,246500000.0
2005-09-20 18:59:00,2.30126,2.30131,2.30066,2.30095,189000000.0
2005-09-20 19:00:00,2.3011,2.30126,2.30025,2.30093,71600000.0
2005-09-20 19:01:00,2.30104,2.30112,2.30063,2.30088,31100000.0
2005-09-20 19:02:00,2.30129,2.30159,2.30052,2.30135,153500000.0
2005-09-20 19:03:00,2.3012,2.30164,2.30059,2.30077,86400000.0
2005-09-20 19:04:00,2.30094,2.30136,2.30074,2.30136,49900000.0
2005-09-20 19:05:00,2.30064,2.3014,2.30064,2.30114,59400000.0
2005-09-20 19:06:00,2.30144,2.30156,2.30066,2.30149,243799999.0
2005-09-20 19:07:00,2.30143,2.30151,2.30076,2.30134,125400000.0
2005-09-20 19:08:00,2.30151,2.30178,2.30088,2.30127,251600000.0
2005-09-20 19:09:00,2.30135,2.3016,2.30084,2.30085,138700000.0
2005-09-20 19:10:00,2.30145,2.30172,2.30096,2.30153,89400000.0
2005-09-20 19:11:00,2.30111,2.30128,2.30045,2.30076,61600000.0
2005-09-20 19:12:00,2.30093,2.30118,2.30069,2.30096,41100000.0
2005-09-20 19:13:00,2.30086,2.30158,2.30052,2.30112,119000000.0
2005-09-20 19:14:00,2.30109,2.30148,2.30071,2.30133,108700000.0
2005-09-20 19:15:00,2.3014,2.3016,2.30073,2.30154,102600000.0
2005-09-20 19:16:00,2.30161,2.30175,2.3009,2.3009,36100000.0
2005-09-20 19:17:00,2.30093,2.30186,2.30093,2.30173,69500000.0
2005-09-20 19:18:00,2.30155,2.30198,2.30125,2.30163,90400000.0
2005-09-20 19:19:00,2.30161,2.30205,2.30119,2.30127,86000000.0
2005-09-20 19:20:00,2.30171,2.30189,2.30058,2.30124,134500000.0
2005-09-20 19:21:00,2.30145,2.30207,2.30126,2.30164,119700000.0
2005-09-20 19:22:00,2.30182,2.30199,2.30125,2.30173,79900000.0
2005-09-20 19:23:00,2.30178,2.30178,2.30083,2.30141,149200000.0
2005-09-20 19:24:00,2.30154,2.30164,2.30047,2.30139,82800000.0
2005-09-20 19:25:00,2.30134,2.30173,2.30074,2.30116,98200001.0
2005-09-20 19:26:00,2.30132,2.30147,2.30075,2.30112,138400000.0
2005-09-20 19:27:00,2.30142,2.30155,2.30074,2.30085,114200000.0
2005-09-20 19:28:00,2.30104,2.30141,2.30084,2.30116,78300000.0
2005-09-20 19:29:00,2.30112,2.30183,2.3009,2.30162,102500000.0
2005-09-20 19:30:00,2.30167,2.30244,2.30079,2.30197,216199998.0
2005-09-20 19:31:00,2.30216,2.30262,2.30171,2.30233,69300000.0
2005-09-20 19:32:00,2.30287,2.30301,2.30164,2.30198,131100000.0
2005-09-20 19:33:00,2.30223,2.30261,2.30189,2.30242,62000000.0
2005-09-20 19:34:00,2.30246,2.30276,2.30187,2.30263,87400000.0
2005-09-20 19:35:00,2.30266,2.30278,2.30166,2.30198,143000000.0
2005-09-20 19:36:00,2.30242,2.30273,2.30182,2.30184,128700000.0
2005-09-20 19:37:00,2.30166,2.30237,2.30145,2.30214,46500000.0
2005-09-20 19:38:00,2.30188,2.30249,2.30188,2.30249,32500000.0
2005-09-20 19:39:00,2.30253,2.30294,2.30194,2.30294,47700000.0
2005-09-20 19:40:00,2.30353,2.30353,2.30209,2.30259,128000000.0
2005-09-20 19:41:00,2.30252,2.30309,2.30207,2.30309,87700000.0
2005-09-20 19:42:00,2.30277,2.30296,2.3023,2.30248,72300000.0
2005-09-20 19:43:00,2.30273,2.30295,2.30237,2.30271,40700000.0
2005-09-20 19:44:00,2.30275,2.30288,2.302,2.30236,88900000.0
2005-09-20 19:45:00,2.30248,2.3026,2.30197,2.3024,59300000.0
2005-09-20 19:46:00,2.30231,2.30288,2.30183,2.30239,91100000.0
2005-09-20 19:47:00,2.30258,2.30278,2.3021,2.3022,26600000.0
2005-09-20 19:48:00,2.30233,2.30304,2.30208,2.30269,73600000.0
2005-09-20 19:49:00,2.30289,2.30347,2.30213,2.30338,98800000.0
2005-09-20 19:50:00,2.30296,2.30333,2.30256,2.30324,59600000.0
2005-09-20 19:51:00,2.30308,2.30344,2.30244,2.30325,116800000.0
2005-09-20 19:52:00,2.30297,2.30371,2.30278,2.30343,79500000.0
2005-09-20 19:53:00,2.30367,2.3037,2.30299,2.30319,34900000.0
2005-09-20 19:54:00,2.30329,2.30346,2.30275,2.30346,79900000.0
2005-09-20 19:55:00,2.30315,2.30372,2.303,2.30372,20800000.0
2005-09-20 19:56:00,2.30341,2.30374,2.30294,2.30316,91500000.0
2005-09-20 19:57:00,2.30302,2.30365,2.30271,2.30348,123400000.0
2005-09-20 19:58:00,2.30318,2.30349,2.30264,2.30326,79300000.0
2005-09-20 19:59:00,2.3035,2.3035,2.30261,2.30288,107000000.0
2005-09-20 20:00:00,2.30323,2.30356,2.30249,2.30329,55600000.0
2005-09-20 20:01:00,2.3033,2.30365,2.30265,2.3031,92400000.0
2005-09-20 20:02:00,2.30286,2.30332,2.30282,2.30317,42100000.0
2005-09-20 20:03:00,2.30278,2.30328,2.30272,2.30301,49200000.0
2005-09-20 20:04:00,2.30266,2.3034,2.3026,2.30326,32600000.0
2005-09-20 20:05:00,2.30298,2.30346,2.30271,2.30271,31300000.0
2005-09-20 20:06:00,2.30293,2.30306,2.30281,2.30287,29700000.0
2005-09-20 20:07:00,2.30306,2.30307,2.30251,2.30282,46200000.0
2005-09-20 20:08:00,2.30294,2.30314,2.30223,2.30291,79500000.0
2005-09-20 20:09:00,2.30284,2.30297,2.30261,2.30284,38300001.0
2005-09-20 20:10:00,2.30258,2.30274,2.30215,2.30265,29300000.0
2005-09-20 20:11:00,2.30249,2.30295,2.30195,2.30244,60800000.0
2005-09-20 20:12:00,2.3015,2.30257,2.3015,2.30219,167800000.0
2005-09-20 20:13:00,2.302,2.30332,2.3018,2.30227,152800000.0
2005-09-20 20:14:00,2.30253,2.30362,2.30249,2.30325,75000000.0
2005-09-20 20:15:00,2.30351,2.30392,2.30266,2.30305,227800000.0
2005-09-20 20:16:00,2.30289,2.30399,2.30289,2.30341,169800000.0
2005-09-20 20:17:00,2.30318,2.30409,2.30279,2.30403,25000000.0
2005-09-20 20:18:00,2.30356,2.30437,2.30269,2.30296,77200000.0
2005-09-20 20:19:00,2.30276,2.30388,2.30221,2.3032,164300000.0
2005-09-20 20:20:00,2.3038,2.30408,2.30278,2.30368,240700000.0
2005-09-20 20:21:00,2.3038,2.30442,2.30364,2.30427,103400000.0
2005-09-20 20:22:00,2.30378,2.304,2.30316,2.30358,132199999.0
2005-09-20 20:23:00,2.30351,2.30461,2.30351,2.30461,149000000.0
2005-09-20 20:24:00,2.3049,2.30551,2.30461,2.30522,39500000.0
2005-09-20 20:25:00,2.30505,2.30566,2.30471,2.3052,169800000.0
2005-09-20 20:26:00,2.30538,2.30566,2.30428,2.30468,169900000.0
2005-09-20 20:27:00,2.30429,2.30468,2.30331,2.30369,92100000.0
2005-09-20 20:28:00,2.30335,2.30397,2.30202,2.30285,258100000.0
2005-09-20 20:29:00,2.30315,2.30339,2.30257,2.3027,164400000.0
2005-09-20 20:30:00,2.30254,2.30309,2.30206,2.30298,380800000.0
2005-09-20 20:31:00,2.3029,2.30335,2.3022,2.30298,200100000.0
2005-09-20 20:32:00,2.30356,2.30394,2.3024,2.30321,342700000.0
2005-09-20 20:33:00,2.30303,2.30363,2.30274,2.30363,86800000.0
2005-09-20 20:34:00,2.30349,2.30417,2.303,2.30348,102100000.0
2005-09-20 20:35:00,2.30293,2.30353,2.30244,2.30321,62800000.0
2005-09-20 20:36:00,2.30287,2.30344,2.30212,2.30246,47500000.0
2005-09-20 20:37:00,2.30217,2.30315,2.30202,2.30283,134000000.0
2005-09-20 20:38:00,2.30301,2.3043,2.30263,2.30318,184999997.0
2005-09-20 20:39:00,2.30319,2.30414,2.30289,2.30394,126200000.0
2005-09-20 20:40:00,2.30384,2.30429,2.30297,2.30345,148700000.0
2005-09-20 20:41:00,2.30367,2.3039,2.30273,2.30372,136600000.0
2005-09-20 20:42:00,2.304,2.30452,2.30348,2.30452,76200000.0
2005-09-20 20:43:00,2.30474,2.30491,2.30363,2.30442,93000000.0
2005-09-20 20:44:00,2.30405,2.30457,2.30373,2.30402,203200001.0
2005-09-20 20:45:00,2.30415,2.30447,2.30344,2.30383,37400000.0
2005-09-20 20:46:00,2.30395,2.30463,2.30374,2.30453,21000000.0
2005-09-20 20:47:00,2.30383,2.30472,2.30369,2.30421,159599999.0
2005-09-20 20:48:00,2.3042,2.30483,2.30346,2.30422,187100000.0
2005-09-20 20:49:00,2.30435,2.305,2.30398,2.30446,95600000.0
2005-09-20 20:50:00,2.30468,2.3054,2.30393,2.30481,156800000.0
2005-09-20 20:51:00,2.30491,2.30512,2.30432,2.30441,104500000.0
2005-09-20 20:52:00,2.30356,2.30502,2.30356,2.30436,167700000.0
2005-09-20 20:53:00,2.30417,2.3047,2.30392,2.30445,269000000.0
2005-09-20 20:54:00,2.30438,2.30448,2.30373,2.30446,170200000.0
2005-09-20 20:55:00,2.30452,2.30467,2.30389,2.30414,25600000.0
2005-09-20 20:56:00,2.30398,2.30409,2.30258,2.30264,250100001.0
2005-09-20 20:57:00,2.30276,2.30345,2.30209,2.30269,298100000.0
2005-09-20 20:58:00,2.30279,2.30324,2.30221,2.30249,263100000.0
2005-09-20 20:59:00,2.30241,2.30351,2.30185,2.3035,231900000.0
2005-09-20 21:00:00,2.30375,2.30413,2.30303,2.30357,229000000.0
2005-09-20 21:01:00,2.30404,2.30415,2.30325,2.30347,318200001.0
2005-09-20 21:02:00,2.30361,2.30388,2.30298,2.30353,95800000.0
2005-09-20 21:03:00,2.30338,2.30368,2.30293,2.30349,133300000.0
2005-09-20 21:04:00,2.30329,2.30395,2.30299,2.30387,64500000.0
2005-09-20 21:05:00,2.30399,2.30419,2.30364,2.30395,54700000.0
2005-09-20 21:06:00,2.30338,2.30415,2.30275,2.30405,66000000.0
2005-09-20 21:07:00,2.30377,2.30408,2.30341,2.30391,33900000.0
2005-09-20 21:08:00,2.3037,2.30395,2.30322,2.30385,35300000.0
2005-09-20 21:09:00,2.30417,2.3043,2.30365,2.30411,36900000.0
2005-09-20 21:10:00,2.30373,2.30444,2.30332,2.30401,87800000.0
2005-09-20 21:11:00,2.30369,2.30406,2.3034,2.30345,202199999.0
2005-09-20 21:12:00,2.30365,2.30399,2.30328,2.30379,32900000.0
2005-09-20 21:13:00,2.30355,2.30439,2.30329,2.30347,106700000.0
2005-09-20 21:14:00,2.30345,2.30424,2.30315,2.30404,150100000.0
2005-09-20 21:15:00,2.3037,2.30469,2.30362,2.30428,209200001.0
2005-09-20 21:16:00,2.30406,2.30438,2.3034,2.30438,119700000.0
2005-09-20 21:17:00,2.30445,2.30501,2.30395,2.30501,142100000.0
2005-09-20 21:18:00,2.30478,2.30501,2.30416,2.30449,139000000.0
2005-09-20 21:19:00,2.3044,2.30492,2.30418,2.30436,87400000.0
2005-09-20 21:20:00,2.30437,2.30481,2.30382,2.3043,220900000.0
2005-09-20 21:21:00,2.30433,2.30455,2.30366,2.30381,224600000.0
2005-09-20 21:22:00,2.30438,2.30483,2.30389,2.30398,160400000.0
2005-09-20 21:23:00,2.30408,2.30457,2.30383,2.30413,110000000.0
2005-09-20 21:24:00,2.30422,2.30454,2.30369,2.30371,58600000.0
2005-09-20 21:25:00,2.30362,2.30453,2.30362,2.30443,50700000.0
2005-09-20 21:26:00,2.3043,2.30437,2.30336,2.30349,30900000.0
2005-09-20 21:27:00,2.30435,2.30436,2.30346,2.30372,47300000.0
2005-09-20 21:28:00,2.30392,2.30406,2.30328,2.30385,98800000.0
2005-09-20 21:29:00,2.30391,2.30455,2.30358,2.3042,37500000.0
2005-09-20 21:30:00,2.30452,2.30453,2.30388,2.30404,26200000.0
2005-09-20 21:31:00,2.30415,2.30461,2.30383,2.30433,39200000.0
2005-09-20 21:32:00,2.30442,2.30482,2.30359,2.30482,189200000.0
2005-09-20 21:33:00,2.3048,2.30557,2.30364,2.30368,51600000.0
2005-09-20 21:34:00,2.30403,2.30463,2.30375,2.3043,115300000.0
2005-09-20 21:35:00,2.30445,2.30445,2.30353,2.30359,45900000.0
2005-09-20 21:36:00,2.30399,2.3043,2.30364,2.30406,38500000.0
2005-09-20 21:37:00,2.3039,2.3043,2.30343,2.30343,65100000.0
2005-09-20 21:38:00,2.30392,2.30409,2.30352,2.3037,68300000.0
2005-09-20 21:39:00,2.30373,2.304,2.30323,2.30357,27600000.0
2005-09-20 21:40:00,2.30358,2.30389,2.30334,2.30363,37800000.0
2005-09-20 21:41:00,2.30335,2.30382,2.3032,2.30321,44800000.0
2005-09-20 21:42:00,2.30381,2.30428,2.30329,2.304,69900000.0
2005-09-20 21:43:00,2.30367,2.30425,2.30315,2.30333,98100000.0
2005-09-20 21:44:00,2.30369,2.30428,2.3034,2.30389,121400001.0
2005-09-20 21:45:00,2.30416,2.30431,2.30331,2.30376,92200000.0
2005-09-20 21:46:00,2.30357,2.30396,2.3031,2.30316,81100000.0
2005-09-20 21:47:00,2.3032,2.30364,2.30291,2.30339,121800000.0
2005-09-20 21:48:00,2.30334,2.30368,2.3032,2.30359,34500000.0
2005-09-20 21:49:00,2.30384,2.30402,2.30324,2.30382,78300000.0
2005-09-20 21:50:00,2.30376,2.30376,2.30284,2.30285,35500000.0
2005-09-20 21:51:00,2.30327,2.30365,2.30318,2.30325,33000000.0
2005-09-20 21:52:00,2.30353,2.30402,2.30329,2.30385,114000000.0
2005-09-20 21:53:00,2.30384,2.30399,2.30319,2.3035,37500000.0
2005-09-20 21:54:00,2.30396,2.30417,2.30344,2.30366,27600000.0
2005-09-20 21:55:00,2.30367,2.30388,2.30342,2.30369,68599999.0
2005-09-20 21:56:00,2.30394,2.30405,2.30344,2.30381,49300000.0
2005-09-20 21:57:00,2.30404,2.30423,2.30372,2.30421,33300000.0
2005-09-20 21:58:00,2.30447,2.30452,2.30355,2.30399,27100000.0
2005-09-20 21:59:00,2.304,2.30452,2.30359,2.30415,174500000.0
2005-09-20 22:00:00,2.30365,2.30419,2.30348,2.30375,95299999.0
2005-09-20 22:01:00,2.3038,2.30437,2.30364,2.30421,54600001.0
2005-09-20 22:02:00,2.30416,2.30433,2.3036,2.30378,117600000.0
2005-09-20 22:03:00,2.30381,2.30415,2.30372,2.30372,26000000.0
2005-09-20 22:04:00,2.30373,2.30465,2.30359,2.30448,64700000.0
2005-09-20 22:05:00,2.30434,2.30464,2.30371,2.3043,70500000.0
2005-09-20 22:06:00,2.30447,2.30452,2.30373,2.30388,40900000.0
2005-09-20 22:07:00,2.30416,2.30429,2.30372,2.30381,32700000.0
2005-09-20 22:08:00,2.30427,2.30438,2.30377,2.30378,26800000.0
2005-09-20 22:09:00,2.30369,2.30437,2.30361,2.30427,39100000.0
2005-09-20 22:10:00,2.30405,2.30447,2.30377,2.30413,27900000.0
2005-09-20 22:11:00,2.30378,2.30469,2.30366,2.30469,26900000.0
2005-09-20 22:12:00,2.30421,2.30461,2.30388,2.30389,62800000.0
2005-09-20 22:13:00,2.30437,2.30442,2.30363,2.30418,25800000.0
2005-09-20 22:14:00,2.30374,2.3044,2.30345,2.30434,36500000.0
2005-09-20 22:15:00,2.30401,2.30433,2.30324,2.30386,122100000.0
2005-09-20 22:16:00,2.30408,2.30431,2.30337,2.30374,133900000.0
2005-09-20 22:17:00,2.30381,2.3043,2.30355,2.30415,32700000.0
2005-09-20 22:18:00,2.3037,2.30414,2.3037,2.30414,25200000.0
2005-09-20 22:19:00,2.30437,2.30437,2.30339,2.30339,61200000.0
2005-09-20 22:20:00,2.30353,2.30436,2.30353,2.30436,42000000.0
2005-09-20 22:21:00,2.30413,2.30445,2.30389,2.30406,40500000.0
2005-09-20 22:22:00,2.30467,2.30467,2.30367,2.30393,101000000.0
2005-09-20 22:23:00,2.30363,2.30409,2.30338,2.30338,66100000.0
2005-09-20 22:24:00,2.30381,2.30417,2.3036,2.30399,32300000.0
2005-09-20 22:25:00,2.30396,2.30465,2.30335,2.30455,42900000.0
2005-09-20 22:26:00,2.30472,2.30472,2.30361,2.30439,58100000.0
2005-09-20 22:27:00,2.30443,2.30456,2.30406,2.30439,33500001.0
2005-09-20 22:28:00,2.30497,2.30515,2.30445,2.30494,32200000.0
2005-09-20 22:29:00,2.30519,2.30528,2.30446,2.30486,133500000.0
2005-09-20 22:30:00,2.30495,2.30545,2.30459,2.30495,119300000.0
2005-09-20 22:31:00,2.30539,2.30543,2.30465,2.30465,46500000.0
2005-09-20 22:32:00,2.30517,2.30517,2.3046,2.30485,41000000.0
2005-09-20 22:33:00,2.30511,2.30551,2.30493,2.30513,42300000.0
2005-09-20 22:34:00,2.30546,2.30553,2.30452,2.30469,73900000.0
2005-09-20 22:35:00,2.3051,2.3051,2.30454,2.30496,42100000.0
2005-09-20 22:36:00,2.30456,2.30527,2.30431,2.30522,14600000.0
2005-09-20 22:37:00,2.30521,2.30524,2.30465,2.30485,27600000.0
2005-09-20 22:38:00,2.30525,2.30525,2.30433,2.30473,51000000.0
2005-09-20 22:39:00,2.30445,2.30478,2.30439,2.30456,34300000.0
2005-09-20 22:40:00,2.30398,2.30492,2.30393,2.30489,33200000.0
2005-09-20 22:41:00,2.3047,2.30489,2.30413,2.30421,24200000.0
2005-09-20 22:42:00,2.30437,2.30481,2.30417,2.30434,49500000.0
2005-09-20 22:43:00,2.30406,2.30467,2.30404,2.30448,128299999.0
2005-09-20 22:44:00,2.30408,2.30476,2.30408,2.30446,78299999.0
2005-09-20 22:45:00,2.30492,2.30492,2.30417,2.30417,58200000.0
2005-09-20 22:46:00,2.30457,2.30511,2.30434,2.30478,109500000.0
2005-09-20 22:47:00,2.30464,2.30531,2.30459,2.30517,45500000.0
2005-09-20 22:48:00,2.30482,2.30528,2.30435,2.30493,100900000.0
2005-09-20 22:49:00,2.30506,2.30517,2.30418,2.30462,74400000.0
2005-09-20 22:50:00,2.3042,2.305,2.30419,2.30477,47000000.0
2005-09-20 22:51:00,2.30436,2.30501,2.30436,2.30497,83200000.0
2005-09-20 22:52:00,2.3049,2.30516,2.30403,2.30459,39700000.0
2005-09-20 22:53:00,2.30443,2.30492,2.30425,2.30458,51900000.0
2005-09-20 22:54:00,2.30489,2.30498,2.3043,2.30471,44900000.0
2005-09-20 22:55:00,2.30503,2.3052,2.30457,2.30485,57500000.0
2005-09-20 22:56:00,2.30484,2.30484,2.30441,2.30441,25600000.0
2005-09-20 22:57:00,2.30431,2.3052,2.30431,2.30511,25400000.0
2005-09-20 22:58:00,2.30451,2.30505,2.30445,2.30476,47699999.0
2005-09-20 22:59:00,2.30471,2.30491,2.30434,2.30434,27700000.0
2005-09-20 23:00:00,2.30461,2.30538,2.30461,2.30528,23800000.0
2005-09-20 23:01:00,2.30498,2.3053,2.30467,2.30526,45300000.0
2005-09-20 23:02:00,2.30544,2.30545,2.30485,2.30539,21600000.0
2005-09-20 23:03:00,2.3053,2.30534,2.30489,2.3052,30300000.0
2005-09-20 23:04:00,2.30518,2.3054,2.30479,2.30486,43100000.0
2005-09-20 23:05:00,2.30499,2.30501,2.30446,2.30485,37300000.0
2005-09-20 23:06:00,2.30473,2.30503,2.30424,2.30439,31900000.0
2005-09-20 23:07:00,2.30453,2.30468,2.3042,2.3042,41400000.0
2005-09-20 23:08:00,2.30457,2.30471,2.30416,2.30468,38600000.0
2005-09-20 23:09:00,2.30481,2.30485,2.30421,2.30471,26000000.0
2005-09-20 23:10:00,2.30495,2.3051,2.30423,2.30454,34800000.0
2005-09-20 23:11:00,2.3045,2.3045,2.304,2.30433,38000000.0
2005-09-20 23:12:00,2.30371,2.30459,2.30371,2.30458,39900000.0
2005-09-20 23:13:00,2.30472,2.30483,2.30415,2.30457,46800000.0
2005-09-20 23:14:00,2.30386,2.30467,2.30374,2.30454,30100000.0
2005-09-20 23:15:00,2.30363,2.30392,2.30363,2.3037,34100000.0
2005-09-20 23:16:00,2.30374,2.30422,2.30369,2.3038,38800000.0
2005-09-20 23:17:00,2.30374,2.3045,2.30367,2.30436,55600000.0
2005-09-20 23:18:00,2.30423,2.30531,2.3041,2.30438,50600000.0
2005-09-20 23:19:00,2.30382,2.30493,2.30382,2.30473,60900000.0
2005-09-20 23:20:00,2.30484,2.30484,2.30396,2.30396,31200000.0
2005-09-20 23:21:00,2.30378,2.30431,2.30359,2.30403,36800000.0
2005-09-20 23:22:00,2.3043,2.30445,2.30393,2.30405,22800000.0
2005-09-20 23:23:00,2.30419,2.30428,2.3037,2.30377,52900001.0
2005-09-20 23:24:00,2.3039,2.30427,2.3037,2.30409,44800000.0
2005-09-20 23:25:00,2.30427,2.30438,2.30354,2.30354,60300000.0
2005-09-20 23:26:00,2.30436,2.30453,2.30319,2.30319,35200000.0
2005-09-20 23:27:00,2.30301,2.30375,2.30301,2.30343,36100000.0
2005-09-20 23:28:00,2.30418,2.30443,2.30355,2.3039,32000000.0
2005-09-20 23:29:00,2.30373,2.30468,2.30353,2.30449,30700000.0
2005-09-20 23:30:00,2.30408,2.30443,2.30388,2.3039,35600000.0
2005-09-20 23:31:00,2.30434,2.30455,2.3041,2.3042,27100000.0
2005-09-20 23:32:00,2.3044,2.30482,2.30413,2.30452,37100000.0
2005-09-20 23:33:00,2.30454,2.30461,2.3036,2.30406,59800000.0
2005-09-20 23:34:00,2.30395,2.30421,2.30318,2.30413,38600000.0
2005-09-20 23:35:00,2.30418,2.30497,2.30415,2.30454,54700000.0
2005-09-20 23:36:00,2.30489,2.30493,2.30427,2.30468,47500000.0
2005-09-20 23:37:00,2.30443,2.30485,2.30413,2.3044,34600000.0
2005-09-20 23:38:00,2.3045,2.30464,2.30397,2.30427,38200000.0
2005-09-20 23:39:00,2.30432,2.30488,2.3041,2.30468,29000000.0
2005-09-20 23:40:00,2.30466,2.30481,2.30379,2.30443,42800000.0
2005-09-20 23:41:00,2.30416,2.3045,2.30404,2.30435,46600000.0
2005-09-20 23:42:00,2.3047,2.30471,2.30382,2.30396,38400000.0
2005-09-20 23:43:00,2.30423,2.30468,2.30398,2.30402,33900000.0
2005-09-20 23:44:00,2.30426,2.30473,2.30407,2.30407,34900000.0
2005-09-20 23:45:00,2.30442,2.30447,2.30412,2.30447,51000000.0
2005-09-20 23:46:00,2.30485,2.30485,2.30407,2.3046,49800000.0
2005-09-20 23:47:00,2.3044,2.3044,2.30381,2.304,24800000.0
2005-09-20 23:48:00,2.30398,2.30441,2.30351,2.30351,34100000.0
2005-09-20 23:49:00,2.30335,2.30471,2.30334,2.30439,45600000.0
2005-09-20 23:50:00,2.30477,2.30484,2.3039,2.30451,33100000.0
2005-09-20 23:51:00,2.30459,2.30512,2.3044,2.30453,62100000.0
2005-09-20 23:52:00,2.30472,2.30481,2.30431,2.30431,37600000.0
2005-09-20 23:53:00,2.30448,2.30486,2.30439,2.30443,37199999.0
2005-09-20 23:54:00,2.30505,2.30514,2.30396,2.30396,32300000.0
2005-09-20 23:55:00,2.30416,2.30474,2.30416,2.30444,23600000.0
2005-09-20 23:56:00,2.3042,2.30452,2.30391,2.304,46600000.0
2005-09-20 23:57:00,2.30421,2.30478,2.30398,2.30465,52700000.0
2005-09-20 23:58:00,2.3049,2.30494,2.30427,2.30488,41900000.0
2005-09-20 23:59:00,2.30472,2.30484,2.30448,2.30484,29800000.0
2005-09-21 00:00:00,2.30492,2.30503,2.30434,2.30459,35600000.0
2005-09-21 00:01:00,2.30453,2.3047,2.30387,2.30387,37200000.0
2005-09-21 00:02:00,2.30429,2.30486,2.30422,2.30482,31200000.0
2005-09-21 00:03:00,2.3047,2.30537,2.3045,2.30482,42400000.0
2005-09-21 00:04:00,2.30495,2.30495,2.30454,2.30455,37200000.0
2005-09-21 00:05:00,2.30443,2.30491,2.30418,2.30433,28900000.0
2005-09-21 00:06:00,2.3048,2.30548,2.3044,2.30548,54600000.0
2005-09-21 00:07:00,2.30518,2.30518,2.30452,2.30511,24400000.0
2005-09-21 00:08:00,2.3047,2.30532,2.30459,2.30524,22400000.0
2005-09-21 00:09:00,2.30577,2.30577,2.3047,2.30506,40999999.0
2005-09-21 00:10:00,2.30537,2.30542,2.30453,2.30453,37000000.0
2005-09-21 00:11:00,2.30446,2.30526,2.30435,2.30508,38600000.0
2005-09-21 00:12:00,2.30428,2.30561,2.30415,2.30548,39100000.0
2005-09-21 00:13:00,2.3055,2.3055,2.3045,2.3046,47800000.0
2005-09-21 00:14:00,2.30458,2.30517,2.30444,2.30475,40200000.0
2005-09-21 00:15:00,2.30457,2.30529,2.30438,2.30457,61800000.0
2005-09-21 00:16:00,2.30502,2.30513,2.30453,2.30453,59299999.0
2005-09-21 00:17:00,2.30433,2.30527,2.3042,2.30493,24600000.0
2005-09-21 00:18:00,2.3048,2.30546,2.30449,2.30546,21800000.0
2005-09-21 00:19:00,2.30497,2.30532,2.30467,2.30497,44100000.0
2005-09-21 00:20:00,2.30488,2.30511,2.30394,2.30443,34100000.0
2005-09-21 00:21:00,2.30427,2.30479,2.30383,2.30383,40800000.0
2005-09-21 00:22:00,2.30367,2.30465,2.30358,2.30454,38800000.0
2005-09-21 00:23:00,2.30424,2.30454,2.30398,2.30451,35400000.0
2005-09-21 00:24:00,2.30479,2.30479,2.30402,2.3041,31800000.0
2005-09-21 00:25:00,2.30424,2.30437,2.30396,2.30396,11200000.0
2005-09-21 00:26:00,2.30368,2.30412,2.30329,2.30329,54300000.0
2005-09-21 00:27:00,2.30322,2.30419,2.30305,2.30419,33100000.0
2005-09-21 00:28:00,2.30425,2.30438,2.30355,2.30382,37600000.0
2005-09-21 00:29:00,2.30394,2.30416,2.3033,2.3033,30700000.0
2005-09-21 00:30:00,2.30346,2.30396,2.3034,2.3034,31800000.0
2005-09-21 00:31:00,2.30345,2.30405,2.30336,2.30362,29600000.0
2005-09-21 00:32:00,2.30368,2.30397,2.30336,2.30338,30100000.0
2005-09-21 00:33:00,2.30402,2.30404,2.30334,2.3035,27100000.0
2005-09-21 00:34:00,2.30369,2.30415,2.30359,2.30359,33900000.0
2005-09-21 00:35:00,2.3042,2.3044,2.30377,2.30428,28600000.0
2005-09-21 00:36:00,2.30397,2.30452,2.30369,2.30417,36900000.0
2005-09-21 00:37:00,2.3041,2.3042,2.3038,2.30391,44400000.0
2005-09-21 00:38:00,2.30414,2.30416,2.30382,2.30406,44200000.0
2005-09-21 00:39:00,2.30359,2.30405,2.30349,2.30405,38300000.0
2005-09-21 00:40:00,2.30392,2.30421,2.30367,2.30417,23400000.0
2005-09-21 00:41:00,2.30442,2.30442,2.30371,2.30433,44000000.0
2005-09-21 00:42:00,2.30401,2.30414,2.30381,2.30382,30100000.0
2005-09-21 00:43:00,2.3039,2.30416,2.30348,2.30412,42299999.0
2005-09-21 00:44:00,2.30406,2.30424,2.30351,2.30372,36900000.0
2005-09-21 00:45:00,2.30361,2.30388,2.30345,2.30383,35400000.0
2005-09-21 00:46:00,2.30352,2.30411,2.30342,2.30398,44300000.0
2005-09-21 00:47:00,2.30412,2.30412,2.30347,2.30354,28400000.0
2005-09-21 00:48:00,2.3035,2.30393,2.30336,2.30357,28000000.0
2005-09-21 00:49:00,2.30344,2.30405,2.30337,2.30391,22400000.0
2005-09-21 00:50:00,2.30398,2.30399,2.30315,2.30323,33600000.0
2005-09-21 00:51:00,2.30343,2.30368,2.30329,2.30362,23500000.0
2005-09-21 00:52:00,2.30361,2.30371,2.30319,2.30356,40900000.0
2005-09-21 00:53:00,2.30372,2.30379,2.30318,2.30355,28200000.0
2005-09-21 00:54:00,2.3037,2.30388,2.30326,2.30338,71800001.0
2005-09-21 00:55:00,2.30351,2.30392,2.3034,2.30343,31700000.0
2005-09-21 00:56:00,2.3034,2.30379,2.30314,2.30316,20400000.0
2005-09-21 00:57:00,2.30397,2.30417,2.30351,2.304,31700000.0
2005-09-21 00:58:00,2.30365,2.30399,2.30335,2.3036,35100000.0
2005-09-21 00:59:00,2.30343,2.30387,2.30343,2.30354,39300000.0
2005-09-21 01:00:00,2.30359,2.30398,2.30359,2.30392,48300000.0
2005-09-21 01:01:00,2.30348,2.30422,2.30344,2.30422,37400000.0
2005-09-21 01:02:00,2.30378,2.30429,2.30375,2.30405,31500000.0
2005-09-21 01:03:00,2.3041,2.3041,2.30345,2.3039,26900000.0
2005-09-21 01:04:00,2.30372,2.30382,2.30334,2.30363,30700000.0
2005-09-21 01:05:00,2.30394,2.30394,2.30325,2.30368,29300000.0
2005-09-21 01:06:00,2.30343,2.30405,2.30343,2.30405,27500000.0
2005-09-21 01:07:00,2.30356,2.3041,2.30346,2.30364,29500000.0
2005-09-21 01:08:00,2.30353,2.30415,2.30338,2.30391,21900000.0
2005-09-21 01:09:00,2.30363,2.30432,2.3036,2.30404,47900000.0
2005-09-21 01:10:00,2.30385,2.30447,2.30368,2.30393,47600000.0
2005-09-21 01:11:00,2.30385,2.30439,2.30375,2.30439,31600000.0
2005-09-21 01:12:00,2.30412,2.30424,2.30369,2.30385,45000000.0
2005-09-21 01:13:00,2.30414,2.30414,2.30342,2.30383,41200000.0
2005-09-21 01:14:00,2.3037,2.30395,2.3032,2.30337,24800000.0
2005-09-21 01:15:00,2.30322,2.30332,2.30241,2.30282,35000000.0
2005-09-21 01:16:00,2.30246,2.30266,2.30214,2.30228,58399999.0
2005-09-21 01:17:00,2.30232,2.30245,2.30177,2.30218,44800000.0
2005-09-21 01:18:00,2.30166,2.30253,2.30158,2.30202,40700000.0
2005-09-21 01:19:00,2.30212,2.30245,2.30181,2.30193,37300000.0
2005-09-21 01:20:00,2.30202,2.30235,2.30155,2.30155,46000000.0
2005-09-21 01:21:00,2.30155,2.30206,2.30138,2.30192,40600000.0
2005-09-21 01:22:00,2.30194,2.30194,2.30137,2.30193,72999999.0
2005-09-21 01:23:00,2.30161,2.30221,2.30155,2.30166,47700000.0
2005-09-21 01:24:00,2.30201,2.30224,2.30138,2.30138,26200000.0
2005-09-21 01:25:00,2.30215,2.30216,2.30152,2.30203,44500000.0
2005-09-21 01:26:00,2.30171,2.302,2.30155,2.302,38100000.0
2005-09-21 01:27:00,2.30217,2.30228,2.30144,2.30212,46900000.0
2005-09-21 01:28:00,2.30211,2.30226,2.30174,2.30189,47500000.0
2005-09-21 01:29:00,2.30215,2.30245,2.30151,2.30245,42200000.0
2005-09-21 01:30:00,2.30181,2.30287,2.30181,2.30259,32100000.0
2005-09-21 01:31:00,2.30247,2.30297,2.30229,2.30259,33500000.0
2005-09-21 01:32:00,2.30218,2.30291,2.30217,2.30245,23000000.0
2005-09-21 01:33:00,2.3025,2.30284,2.3023,2.30271,43800000.0
2005-09-21 01:34:00,2.3022,2.30309,2.30207,2.30272,34700000.0
2005-09-21 01:35:00,2.30295,2.30308,2.30223,2.30292,38400000.0
2005-09-21 01:36:00,2.30307,2.30308,2.30237,2.30291,49400000.0
2005-09-21 01:37:00,2.30313,2.30333,2.30271,2.30315,29100000.0
2005-09-21 01:38:00,2.30369,2.30371,2.30293,2.30366,52300000.0
2005-09-21 01:39:00,2.3039,2.304,2.30267,2.30286,36500000.0
2005-09-21 01:40:00,2.30296,2.30377,2.30279,2.30349,46000000.0
2005-09-21 01:41:00,2.30357,2.30357,2.30277,2.30338,38500000.0
2005-09-21 01:42:00,2.30335,2.30412,2.30333,2.30408,30300000.0
2005-09-21 01:43:00,2.30351,2.30372,2.30323,2.30356,38400000.0
2005-09-21 01:44:00,2.30371,2.30371,2.30302,2.30338,33700000.0
2005-09-21 01:45:00,2.30338,2.30341,2.30277,2.30277,59600000.0
2005-09-21 01:46:00,2.30302,2.30346,2.30288,2.30328,24800000.0
2005-09-21 01:47:00,2.30342,2.30361,2.30258,2.30361,31200000.0
2005-09-21 01:48:00,2.3034,2.30347,2.30234,2.3027,39600000.0
2005-09-21 01:49:00,2.30203,2.30293,2.30172,2.30293,35300000.0
2005-09-21 01:50:00,2.30262,2.30279,2.30224,2.30224,49800000.0
2005-09-21 01:51:00,2.30233,2.30335,2.30231,2.30282,33000000.0
2005-09-21 01:52:00,2.30294,2.30319,2.30238,2.30252,40100000.0
2005-09-21 01:53:00,2.3023,2.30317,2.3023,2.30294,32800000.0
2005-09-21 01:54:00,2.30268,2.30362,2.30268,2.30348,37600000.0
2005-09-21 01:55:00,2.3032,2.30375,2.30295,2.3034,50100000.0
2005-09-21 01:56:00,2.30319,2.30361,2.30306,2.30359,57500000.0
2005-09-21 01:57:00,2.30292,2.30362,2.30276,2.30308,38500000.0
2005-09-21 01:58:00,2.30328,2.30353,2.30304,2.30349,22200000.0
2005-09-21 01:59:00,2.30354,2.30372,2.30263,2.30266,23500000.0
2005-09-21 02:00:00,2.30275,2.30338,2.30268,2.30338,59600000.0
2005-09-21 02:01:00,2.30329,2.30346,2.30264,2.303,32000000.0
2005-09-21 02:02:00,2.30257,2.30325,2.30247,2.30291,21500000.0
2005-09-21 02:03:00,2.30298,2.30327,2.30286,2.30304,41400000.0
2005-09-21 02:04:00,2.30302,2.30307,2.30237,2.30237,36800000.0
2005-09-21 02:05:00,2.30225,2.30254,2.30199,2.30227,45600000.0
2005-09-21 02:06:00,2.30184,2.3024,2.30161,2.30195,55300000.0
2005-09-21 02:07:00,2.30197,2.30262,2.3019,2.30249,31000000.0
2005-09-21 02:08:00,2.30242,2.30282,2.30229,2.30269,33700000.0
2005-09-21 02:09:00,2.30253,2.30285,2.30222,2.30259,19000000.0
2005-09-21 02:10:00,2.30272,2.30288,2.30224,2.3024,42300000.0
2005-09-21 02:11:00,2.30287,2.30298,2.30225,2.30257,41700000.0
2005-09-21 02:12:00,2.3026,2.30317,2.30234,2.30316,39000000.0
2005-09-21 02:13:00,2.30301,2.30322,2.3025,2.3025,39200000.0
2005-09-21 02:14:00,2.30265,2.30294,2.30232,2.30294,34700000.0
2005-09-21 02:15:00,2.30206,2.30318,2.30191,2.30318,25800000.0
2005-09-21 02:16:00,2.30275,2.30327,2.30265,2.30327,25000000.0
2005-09-21 02:17:00,2.30312,2.30312,2.30207,2.30207,62200000.0
2005-09-21 02:18:00,2.30199,2.30234,2.30198,2.30226,42200000.0
2005-09-21 02:19:00,2.302,2.30254,2.30185,2.30251,60600000.0
2005-09-21 02:20:00,2.30188,2.30292,2.30178,2.30292,14300000.0
2005-09-21 02:21:00,2.3024,2.30254,2.30194,2.30232,28200000.0
2005-09-21 02:22:00,2.30165,2.30208,2.30145,2.30192,55500000.0
2005-09-21 02:23:00,2.30193,2.30204,2.3011,2.3011,32300000.0
2005-09-21 02:24:00,2.30148,2.30202,2.30108,2.30202,47000000.0
2005-09-21 02:25:00,2.3018,2.30232,2.30148,2.30204,28200000.0
2005-09-21 02:26:00,2.30184,2.30187,2.30151,2.30157,35800000.0
2005-09-21 02:27:00,2.30178,2.3022,2.3016,2.30217,63699999.0
2005-09-21 02:28:00,2.30195,2.30295,2.30195,2.30244,25500000.0
2005-09-21 02:29:00,2.30258,2.30276,2.30213,2.30253,25800000.0
2005-09-21 02:30:00,2.30216,2.30288,2.30216,2.30259,30400000.0
2005-09-21 02:31:00,2.30236,2.30247,2.30165,2.30183,63000000.0
2005-09-21 02:32:00,2.30138,2.30218,2.30133,2.30194,64100000.0
2005-09-21 02:33:00,2.3017,2.30246,2.3015,2.30202,52600000.0
2005-09-21 02:34:00,2.30156,2.30233,2.30156,2.30214,49600000.0
2005-09-21 02:35:00,2.30211,2.30235,2.30167,2.30201,24900000.0
2005-09-21 02:36:00,2.30227,2.30234,2.30151,2.30164,25200000.0
2005-09-21 02:37:00,2.30192,2.30219,2.30137,2.30219,55000000.0
2005-09-21 02:38:00,2.30247,2.3026,2.30157,2.30162,20200000.0
2005-09-21 02:39:00,2.30237,2.30246,2.30136,2.30219,47100000.0
2005-09-21 02:40:00,2.30248,2.30262,2.30187,2.30221,30800000.0
2005-09-21 02:41:00,2.30253,2.30273,2.30198,2.30217,50900000.0
2005-09-21 02:42:00,2.3015,2.30246,2.3015,2.3019,36200000.0
2005-09-21 02:43:00,2.30223,2.3024,2.30193,2.30235,45800000.0
2005-09-21 02:44:00,2.30248,2.30263,2.30173,2.30209,47400000.0
2005-09-21 02:45:00,2.30202,2.30214,2.30104,2.30177,67600000.0
2005-09-21 02:46:00,2.30158,2.30158,2.30074,2.301,37400000.0
2005-09-21 02:47:00,2.3009,2.30176,2.3009,2.30176,46000001.0
2005-09-21 02:48:00,2.30138,2.30187,2.30112,2.30175,36300000.0
2005-09-21 02:49:00,2.30103,2.3018,2.30102,2.30174,36100000.0
2005-09-21 02:50:00,2.3018,2.30188,2.301,2.30102,24100000.0
2005-09-21 02:51:00,2.30122,2.30214,2.30122,2.30184,22100000.0
2005-09-21 02:52:00,2.3009,2.30209,2.30085,2.30194,51000000.0
2005-09-21 02:53:00,2.3016,2.30168,2.30095,2.30132,40400000.0
2005-09-21 02:54:00,2.30142,2.30147,2.3008,2.30115,24000000.0
2005-09-21 02:55:00,2.30136,2.30188,2.30119,2.3017,38400000.0
2005-09-21 02:56:00,2.30181,2.30201,2.30099,2.30103,25400000.0
2005-09-21 02:57:00,2.30169,2.30169,2.30079,2.30079,43400000.0
2005-09-21 02:58:00,2.30105,2.30156,2.30093,2.30149,31100000.0
2005-09-21 02:59:00,2.30182,2.30182,2.30084,2.30131,37700000.0
2005-09-21 03:00:00,2.3016,2.3018,2.30087,2.30087,26000000.0
2005-09-21 03:01:00,2.30162,2.30172,2.30112,2.30131,42200000.0
2005-09-21 03:02:00,2.30156,2.30169,2.30099,2.30129,70200000.0
2005-09-21 03:03:00,2.30128,2.30169,2.30113,2.30113,35600000.0
2005-09-21 03:04:00,2.30108,2.30193,2.30108,2.30184,35000000.0
2005-09-21 03:05:00,2.30161,2.30192,2.30125,2.30175,48500000.0
2005-09-21 03:06:00,2.30125,2.30167,2.30081,2.30095,39700000.0
2005-09-21 03:07:00,2.30124,2.3015,2.30076,2.30076,22200000.0
2005-09-21 03:08:00,2.3009,2.30167,2.30084,2.30156,36500000.0
2005-09-21 03:09:00,2.30162,2.30184,2.30111,2.3015,20900000.0
2005-09-21 03:10:00,2.30147,2.30178,2.30122,2.30174,20500000.0
2005-09-21 03:11:00,2.30147,2.30176,2.30112,2.30176,29300000.0
2005-09-21 03:12:00,2.30189,2.30196,2.30121,2.30141,53200000.0
2005-09-21 03:13:00,2.301,2.30203,2.301,2.30194,28100000.0
2005-09-21 03:14:00,2.30179,2.30198,2.30128,2.30151,35900000.0
2005-09-21 03:15:00,2.30143,2.30175,2.30121,2.30121,25500000.0
2005-09-21 03:16:00,2.30142,2.30172,2.30126,2.30138,31300000.0
2005-09-21 03:17:00,2.30146,2.30237,2.30131,2.30234,30800000.0
2005-09-21 03:18:00,2.3022,2.3022,2.30161,2.30169,39900000.0
2005-09-21 03:19:00,2.30151,2.30185,2.30132,2.3017,28200000.0
2005-09-21 03:20:00,2.30196,2.30199,2.3013,2.30159,39900000.0
2005-09-21 03:21:00,2.30149,2.30178,2.30132,2.30142,44800000.0
2005-09-21 03:22:00,2.3015,2.30178,2.30112,2.30112,43900000.0
2005-09-21 03:23:00,2.30147,2.30163,2.30107,2.30163,58200000.0
2005-09-21 03:24:00,2.3018,2.30192,2.30131,2.30182,50600000.0
2005-09-21 03:25:00,2.30149,2.30174,2.30105,2.30153,20100000.0
2005-09-21 03:26:00,2.30125,2.30162,2.30109,2.30117,27200000.0
2005-09-21 03:27:00,2.30123,2.30178,2.30123,2.30166,23700000.0
2005-09-21 03:28:00,2.30175,2.30176,2.30101,2.30101,39600000.0
2005-09-21 03:29:00,2.30134,2.30157,2.3009,2.30157,56200000.0
2005-09-21 03:30:00,2.30157,2.3017,2.30121,2.30162,37700000.0
2005-09-21 03:31:00,2.30138,2.30152,2.30113,2.30113,27500000.0
2005-09-21 03:32:00,2.30073,2.3016,2.30073,2.30137,38600000.0
2005-09-21 03:33:00,2.30142,2.30162,2.30112,2.3016,28900000.0
2005-09-21 03:34:00,2.30179,2.30191,2.30118,2.30191,51700000.0
2005-09-21 03:35:00,2.30179,2.30198,2.30141,2.30147,54999999.0
2005-09-21 03:36:00,2.30142,2.30162,2.30102,2.30132,48200000.0
2005-09-21 03:37:00,2.301,2.30138,2.30081,2.30114,40100000.0
2005-09-21 03:38:00,2.30118,2.30167,2.30099,2.30167,31600000.0
2005-09-21 03:39:00,2.30105,2.30174,2.30072,2.30174,27900000.0
2005-09-21 03:40:00,2.3017,2.30172,2.30135,2.30159,53700000.0
2005-09-21 03:41:00,2.30126,2.30154,2.30098,2.30154,30800000.0
2005-09-21 03:42:00,2.30158,2.30162,2.30087,2.30108,43700000.0
2005-09-21 03:43:00,2.3013,2.30158,2.30072,2.30074,48400000.0
2005-09-21 03:44:00,2.30093,2.30142,2.30088,2.30142,53900000.0
2005-09-21 03:45:00,2.3012,2.3012,2.30071,2.3009,12400000.0
2005-09-21 03:46:00,2.30103,2.30113,2.30063,2.30096,30700000.0
2005-09-21 03:47:00,2.30103,2.30117,2.30046,2.30104,28900000.0
2005-09-21 03:48:00,2.30099,2.30118,2.30043,2.30091,37200000.0
2005-09-21 03:49:00,2.3008,2.30105,2.30043,2.30065,29800000.0
2005-09-21 03:50:00,2.30087,2.30128,2.30076,2.30108,40200000.0
2005-09-21 03:51:00,2.3012,2.3012,2.3007,2.30104,24400000.0
2005-09-21 03:52:00,2.30112,2.30112,2.30031,2.30031,30400000.0
2005-09-21 03:53:00,2.30028,2.30115,2.30028,2.30115,42400000.0
2005-09-21 03:54:00,2.30095,2.30107,2.30061,2.30081,42600000.0
2005-09-21 03:55:00,2.30097,2.30097,2.30041,2.30083,42300000.0
2005-09-21 03:56:00,2.30094,2.30096,2.30004,2.30057,42300000.0
2005-09-21 03:57:00,2.30047,2.30067,2.29999,2.29999,23900000.0
2005-09-21 03:58:00,2.30047,2.3006,2.30004,2.30034,26200000.0
2005-09-21 03:59:00,2.30064,2.30074,2.30003,2.30043,65000000.0
2005-09-21 04:00:00,2.30025,2.30091,2.30022,2.30048,36000000.0
2005-09-21 04:01:00,2.30017,2.3009,2.30017,2.30028,36800000.0
2005-09-21 04:02:00,2.30025,2.30075,2.29997,2.29997,35200000.0
2005-09-21 04:03:00,2.2998,2.30074,2.29978,2.30052,42300000.0
2005-09-21 04:04:00,2.3005,2.30069,2.30016,2.3005,56600000.0
2005-09-21 04:05:00,2.29995,2.30046,2.29974,2.30023,27900000.0
2005-09-21 04:06:00,2.30047,2.30047,2.29975,2.30015,51000000.0
2005-09-21 04:07:00,2.30018,2.30053,2.3,2.30046,29000000.0
2005-09-21 04:08:00,2.29993,2.30054,2.29988,2.30044,29800000.0
2005-09-21 04:09:00,2.3006,2.30085,2.29991,2.29994,39100000.0
2005-09-21 04:10:00,2.30019,2.30051,2.29988,2.30001,20200000.0
2005-09-21 04:11:00,2.30022,2.30024,2.29985,2.30024,43399999.0
2005-09-21 04:12:00,2.30042,2.30054,2.29957,2.2999,39400000.0
2005-09-21 04:13:00,2.3,2.30016,2.29961,2.30002,23900000.0
2005-09-21 04:14:00,2.30022,2.3004,2.29978,2.30039,47800000.0
2005-09-21 04:15:00,2.29968,2.30052,2.29956,2.3004,36500000.0
2005-09-21 04:16:00,2.30047,2.30047,2.29951,2.30011,30700000.0
2005-09-21 04:17:00,2.29995,2.30028,2.29954,2.30021,56700000.0
2005-09-21 04:18:00,2.29999,2.30027,2.29929,2.29975,27700000.0
2005-09-21 04:19:00,2.30012,2.30016,2.29894,2.29962,33300000.0
2005-09-21 04:20:00,2.29953,2.29996,2.29931,2.29933,21000000.0
2005-09-21 04:21:00,2.30002,2.30021,2.29932,2.29986,25400000.0
2005-09-21 04:22:00,2.29983,2.3004,2.29934,2.3001,36800000.0
2005-09-21 04:23:00,2.30025,2.30034,2.29948,2.30003,60100000.0
2005-09-21 04:24:00,2.29982,2.30005,2.29932,2.29962,42800000.0
2005-09-21 04:25:00,2.29945,2.29986,2.29889,2.29962,26400000.0
2005-09-21 04:26:00,2.29942,2.29975,2.29898,2.29967,24700000.0
2005-09-21 04:27:00,2.29984,2.29999,2.29914,2.29981,34600000.0
2005-09-21 04:28:00,2.2998,2.29997,2.29932,2.29984,38200000.0
2005-09-21 04:29:00,2.30025,2.30029,2.29963,2.30012,44600000.0
2005-09-21 04:30:00,2.30002,2.30051,2.29989,2.30051,43700000.0
2005-09-21 04:31:00,2.30038,2.30038,2.2998,2.29983,20500000.0
2005-09-21 04:32:00,2.30024,2.30041,2.29914,2.29978,60100000.0
2005-09-21 04:33:00,2.2998,2.30025,2.2994,2.3002,46000000.0
2005-09-21 04:34:00,2.30009,2.30022,2.29947,2.29964,40400000.0
2005-09-21 04:35:00,2.29958,2.30036,2.29952,2.30016,32900000.0
2005-09-21 04:36:00,2.2998,2.30066,2.29974,2.30047,18400000.0
2005-09-21 04:37:00,2.30107,2.30142,2.30081,2.30111,40600000.0
2005-09-21 04:38:00,2.3009,2.3015,2.30075,2.30091,26900000.0
2005-09-21 04:39:00,2.30165,2.30167,2.30058,2.30073,24700000.0
2005-09-21 04:40:00,2.30094,2.30153,2.3009,2.30146,26100000.0
2005-09-21 04:41:00,2.30088,2.30118,2.30057,2.30068,57700000.0
2005-09-21 04:42:00,2.30065,2.30068,2.29959,2.30018,31700000.0
2005-09-21 04:43:00,2.30002,2.30007,2.29938,2.29963,26600000.0
2005-09-21 04:44:00,2.30005,2.30016,2.29928,2.29928,58300000.0
2005-09-21 04:45:00,2.29989,2.30006,2.29936,2.30006,36000000.0
2005-09-21 04:46:00,2.29967,2.3004,2.29961,2.30037,20600000.0
2005-09-21 04:47:00,2.30001,2.30043,2.2999,2.30011,31400000.0
2005-09-21 04:48:00,2.3,2.30046,2.29969,2.29969,24600000.0
2005-09-21 04:49:00,2.29946,2.30048,2.29946,2.30048,36400000.0
2005-09-21 04:50:00,2.3002,2.3002,2.29962,2.29967,25200000.0
2005-09-21 04:51:00,2.30069,2.30069,2.29974,2.30024,35400000.0
2005-09-21 04:52:00,2.30024,2.30064,2.29999,2.30064,41800000.0
2005-09-21 04:53:00,2.30033,2.30075,2.30005,2.30046,54700000.0
2005-09-21 04:54:00,2.29998,2.30022,2.29958,2.29958,39700000.0
2005-09-21 04:55:00,2.2998,2.30007,2.29932,2.29948,37700000.0
2005-09-21 04:56:00,2.30007,2.30018,2.29925,2.29925,56800000.0
2005-09-21 04:57:00,2.29957,2.30027,2.29957,2.30027,25500000.0
2005-09-21 04:58:00,2.30035,2.30042,2.29935,2.29935,42400000.0
2005-09-21 04:59:00,2.29924,2.30001,2.29906,2.2998,32400000.0
2005-09-21 05:00:00,2.2999,2.3001,2.29961,2.29991,24400000.0
2005-09-21 05:01:00,2.29975,2.30023,2.29954,2.29972,23200000.0
2005-09-21 05:02:00,2.30049,2.3005,2.29968,2.30002,12600000.0
2005-09-21 05:03:00,2.29998,2.30063,2.29984,2.30043,28700000.0
2005-09-21 05:04:00,2.30002,2.30065,2.29994,2.30026,33100000.0
2005-09-21 05:05:00,2.30003,2.30016,2.2996,2.29963,20400000.0
2005-09-21 05:06:00,2.29995,2.29995,2.29885,2.2991,40500000.0
2005-09-21 05:07:00,2.2996,2.2996,2.29854,2.29888,67200000.0
2005-09-21 05:08:00,2.29927,2.29941,2.29809,2.29853,37600000.0
2005-09-21 05:09:00,2.29924,2.29935,2.2985,2.29865,25400000.0
2005-09-21 05:10:00,2.29917,2.29931,2.29846,2.29859,32700000.0
2005-09-21 05:11:00,2.29877,2.29951,2.29848,2.29951,37400000.0
2005-09-21 05:12:00,2.29887,2.29911,2.29853,2.2988,35300000.0
2005-09-21 05:13:00,2.29915,2.29927,2.29786,2.29807,28800000.0
2005-09-21 05:14:00,2.29837,2.29872,2.29798,2.29844,55000000.0
2005-09-21 05:15:00,2.29878,2.29903,2.29814,2.2984,44400000.0
2005-09-21 05:16:00,2.29848,2.29949,2.2984,2.29947,28000000.0
2005-09-21 05:17:00,2.29874,2.29939,2.29861,2.29918,39400000.0
2005-09-21 05:18:00,2.29891,2.29938,2.29883,2.29938,44700000.0
2005-09-21 05:19:00,2.29947,2.29947,2.29823,2.29873,41800000.0
2005-09-21 05:20:00,2.29795,2.29833,2.2976,2.2982,44100000.0
2005-09-21 05:21:00,2.29796,2.2988,2.29786,2.29876,27400000.0
2005-09-21 05:22:00,2.29858,2.29883,2.29813,2.29852,38700000.0
2005-09-21 05:23:00,2.29843,2.29896,2.29803,2.29881,37900000.0
2005-09-21 05:24:00,2.299,2.29942,2.2986,2.2989,35200000.0
2005-09-21 05:25:00,2.2989,2.29922,2.29876,2.29901,35000000.0
2005-09-21 05:26:00,2.29888,2.29963,2.29846,2.29963,34100000.0
2005-09-21 05:27:00,2.29911,2.29939,2.29879,2.29884,32700000.0
2005-09-21 05:28:00,2.29869,2.2988,2.29829,2.29856,26600000.0
2005-09-21 05:29:00,2.29872,2.29879,2.29808,2.29873,74900000.0
2005-09-21 05:30:00,2.2986,2.299,2.2983,2.29854,31000000.0
2005-09-21 05:31:00,2.29849,2.29907,2.29827,2.29874,39400000.0
2005-09-21 05:32:00,2.29872,2.2991,2.29852,2.2991,20300000.0
2005-09-21 05:33:00,2.29909,2.29911,2.29832,2.29836,54100000.0
2005-09-21 05:34:00,2.29877,2.29892,2.29812,2.2982,33100000.0
2005-09-21 05:35:00,2.29827,2.29857,2.29777,2.29783,58600000.0
2005-09-21 05:36:00,2.29835,2.29882,2.29797,2.29871,42400000.0
2005-09-21 05:37:00,2.2981,2.29908,2.2981,2.29894,47400000.0
2005-09-21 05:38:00,2.29871,2.29928,2.29842,2.29928,35200000.0
2005-09-21 05:39:00,2.29898,2.29916,2.2986,2.299,24700000.0
2005-09-21 05:40:00,2.29898,2.29922,2.29872,2.29872,34900000.0
2005-09-21 05:41:00,2.29886,2.2991,2.29848,2.29858,25400000.0
2005-09-21 05:42:00,2.2987,2.29915,2.29846,2.29846,40800000.0
2005-09-21 05:43:00,2.29909,2.29917,2.29854,2.29881,42100000.0
2005-09-21 05:44:00,2.29847,2.29915,2.29823,2.29834,37200000.0
2005-09-21 05:45:00,2.29852,2.29898,2.29852,2.29878,38500000.0
2005-09-21 05:46:00,2.29882,2.29913,2.29851,2.29904,30300000.0
2005-09-21 05:47:00,2.29885,2.29913,2.29844,2.29885,32400000.0
2005-09-21 05:48:00,2.29863,2.29924,2.29842,2.29911,22800000.0
2005-09-21 05:49:00,2.29895,2.29917,2.29876,2.29896,48800000.0
2005-09-21 05:50:00,2.29935,2.29954,2.29907,2.29907,35400000.0
2005-09-21 05:51:00,2.29904,2.2996,2.29904,2.29937,77700000.0
2005-09-21 05:52:00,2.29913,2.29949,2.29885,2.2993,31500000.0
2005-09-21 05:53:00,2.29942,2.29962,2.29852,2.29878,35500000.0
2005-09-21 05:54:00,2.29826,2.29908,2.29811,2.29906,24700000.0
2005-09-21 05:55:00,2.29887,2.29887,2.29817,2.29826,38100000.0
2005-09-21 05:56:00,2.29893,2.29913,2.29869,2.29888,58100000.0
2005-09-21 05:57:00,2.29905,2.2993,2.29876,2.29894,37500000.0
2005-09-21 05:58:00,2.29884,2.29952,2.29874,2.29927,26200000.0
2005-09-21 05:59:00,2.29947,2.29949,2.29903,2.29931,20900000.0
2005-09-21 06:00:00,2.29915,2.29915,2.29838,2.29838,28300000.0
2005-09-21 06:01:00,2.29947,2.29957,2.29867,2.29922,33200000.0
2005-09-21 06:02:00,2.29865,2.29941,2.29865,2.29902,48900000.0
2005-09-21 06:03:00,2.29868,2.29939,2.29858,2.29858,53300000.0
2005-09-21 06:04:00,2.29922,2.29936,2.29904,2.2992,18200000.0
2005-09-21 06:05:00,2.2988,2.29907,2.29869,2.29896,54899999.0
2005-09-21 06:06:00,2.29888,2.29921,2.29864,2.29879,45400000.0
2005-09-21 06:07:00,2.29912,2.29933,2.29886,2.29891,24000000.0
2005-09-21 06:08:00,2.29972,2.29975,2.29891,2.29903,23200000.0
2005-09-21 06:09:00,2.29933,2.29962,2.29893,2.29916,28000000.0
2005-09-21 06:10:00,2.29913,2.29944,2.29882,2.29882,21200000.0
2005-09-21 06:11:00,2.2989,2.29961,2.2989,2.29959,12600000.0
2005-09-21 06:12:00,2.29902,2.29934,2.29867,2.29867,31400000.0
2005-09-21 06:13:00,2.29905,2.29923,2.29874,2.29913,32000000.0
2005-09-21 06:14:00,2.29906,2.29924,2.29878,2.29916,54500000.0
2005-09-21 06:15:00,2.29933,2.29942,2.29865,2.29891,39800000.0
2005-09-21 06:16:00,2.29915,2.29933,2.29869,2.29908,35800000.0
2005-09-21 06:17:00,2.29922,2.29923,2.29854,2.29881,29900000.0
2005-09-21 06:18:00,2.29872,2.29915,2.2985,2.29891,22000000.0
2005-09-21 06:19:00,2.29833,2.29966,2.29816,2.29907,58100000.0
2005-09-21 06:20:00,2.29838,2.29894,2.29825,2.29866,50700000.0
2005-09-21 06:21:00,2.29947,2.29962,2.29865,2.29892,35800000.0
2005-09-21 06:22:00,2.29882,2.29894,2.29836,2.29894,48300001.0
2005-09-21 06:23:00,2.29881,2.29928,2.29862,2.29903,36600000.0
2005-09-21 06:24:00,2.29859,2.29916,2.29854,2.29858,66100000.0
2005-09-21 06:25:00,2.29864,2.29892,2.29863,2.2988,36900000.0
2005-09-21 06:26:00,2.29932,2.29943,2.2986,2.29868,44600000.0
2005-09-21 06:27:00,2.29877,2.29933,2.29877,2.29913,41700000.0
2005-09-21 06:28:00,2.29927,2.29927,2.29856,2.29916,27800000.0
2005-09-21 06:29:00,2.29912,2.29928,2.29833,2.29867,26900000.0
2005-09-21 06:30:00,2.30006,2.3002,2.29937,2.29979,31000000.0
2005-09-21 06:31:00,2.29954,2.29979,2.29919,2.29954,53800000.0
2005-09-21 06:32:00,2.29987,2.29991,2.29916,2.29991,40700000.0
2005-09-21 06:33:00,2.29979,2.29999,2.2993,2.29972,23500000.0
2005-09-21 06:34:00,2.29905,2.29931,2.2988,2.29909,43700000.0
2005-09-21 06:35:00,2.29905,2.29972,2.29893,2.29932,29100000.0
2005-09-21 06:36:00,2.29935,2.2996,2.29779,2.29779,31100000.0
2005-09-21 06:37:00,2.29833,2.2987,2.29782,2.29816,54800000.0
2005-09-21 06:38:00,2.29797,2.2992,2.29792,2.29867,44000000.0
2005-09-21 06:39:00,2.29822,2.29833,2.29789,2.29806,76200000.0
2005-09-21 06:40:00,2.29737,2.29764,2.29652,2.29697,55000000.0
2005-09-21 06:41:00,2.29722,2.29742,2.29679,2.29679,19000000.0
2005-09-21 06:42:00,2.2972,2.29769,2.29685,2.29769,41300000.0
2005-09-21 06:43:00,2.29795,2.29795,2.29725,2.29757,27200000.0
2005-09-21 06:44:00,2.29794,2.29817,2.29724,2.29763,45700000.0
2005-09-21 06:45:00,2.29732,2.29822,2.29718,2.29815,47700000.0
2005-09-21 06:46:00,2.29827,2.29827,2.29732,2.29798,59600000.0
2005-09-21 06:47:00,2.2982,2.29839,2.29756,2.29796,43000000.0
2005-09-21 06:48:00,2.29828,2.29828,2.29741,2.2981,12800000.0
2005-09-21 06:49:00,2.29786,2.29811,2.29764,2.29791,52800000.0
2005-09-21 06:50:00,2.29753,2.29864,2.29747,2.29857,29500000.0
2005-09-21 06:51:00,2.29812,2.29849,2.29775,2.2978,32400000.0
2005-09-21 06:52:00,2.29762,2.29835,2.2974,2.29828,21900000.0
2005-09-21 06:53:00,2.29827,2.29841,2.29767,2.29819,31000000.0
2005-09-21 06:54:00,2.29805,2.29902,2.29803,2.29893,38500000.0
2005-09-21 06:55:00,2.2985,2.29914,2.29839,2.29899,33200000.0
2005-09-21 06:56:00,2.29813,2.29896,2.29798,2.29861,41499999.0
2005-09-21 06:57:00,2.29844,2.29857,2.29814,2.2985,32200000.0
2005-09-21 06:58:00,2.29845,2.29884,2.29826,2.29858,38800000.0
2005-09-21 06:59:00,2.29897,2.29898,2.29833,2.2988,46100000.0
2005-09-21 07:00:00,2.2987,2.2992,2.29837,2.29913,28600000.0
2005-09-21 07:01:00,2.29887,2.29907,2.29828,2.29828,41800000.0
2005-09-21 07:02:00,2.29832,2.29876,2.2982,2.29866,20500000.0
2005-09-21 07:03:00,2.29867,2.29875,2.29825,2.29844,35100000.0
2005-09-21 07:04:00,2.29872,2.29894,2.29801,2.29878,49500000.0
2005-09-21 07:05:00,2.29919,2.29937,2.2986,2.2986,24300000.0
2005-09-21 07:06:00,2.29855,2.29891,2.29855,2.29867,64699999.0
2005-09-21 07:07:00,2.2986,2.2991,2.29851,2.29869,46100000.0
2005-09-21 07:08:00,2.29853,2.29853,2.29743,2.29764,33000000.0
2005-09-21 07:09:00,2.29749,2.29826,2.29749,2.29789,25700000.0
2005-09-21 07:10:00,2.2981,2.29842,2.29769,2.29794,26500000.0
2005-09-21 07:11:00,2.2981,2.29827,2.2977,2.29804,29800000.0
2005-09-21 07:12:00,2.29723,2.29838,2.29723,2.29757,58400000.0
2005-09-21 07:13:00,2.29817,2.29832,2.29717,2.29793,41000000.0
2005-09-21 07:14:00,2.29753,2.29786,2.29736,2.29771,38500000.0
2005-09-21 07:15:00,2.29804,2.29804,2.2973,2.29765,37200000.0
2005-09-21 07:16:00,2.29782,2.29793,2.2971,2.29751,63100001.0
2005-09-21 07:17:00,2.29775,2.29794,2.29752,2.29788,25700000.0
2005-09-21 07:18:00,2.2985,2.29884,2.29815,2.29856,53800000.0
2005-09-21 07:19:00,2.2984,2.29867,2.29802,2.29808,27800000.0
2005-09-21 07:20:00,2.29849,2.29858,2.29779,2.29828,23100000.0
2005-09-21 07:21:00,2.29828,2.29875,2.29823,2.29826,49800000.0
2005-09-21 07:22:00,2.29812,2.29862,2.298,2.29853,43900000.0
2005-09-21 07:23:00,2.29838,2.2988,2.29825,2.29837,29000000.0
2005-09-21 07:24:00,2.29849,2.29849,2.29761,2.29828,68100000.0
2005-09-21 07:25:00,2.29805,2.29839,2.29771,2.29814,37800000.0
2005-09-21 07:26:00,2.2979,2.29819,2.29759,2.2981,25700000.0
2005-09-21 07:27:00,2.29798,2.29888,2.29785,2.29863,33800000.0
2005-09-21 07:28:00,2.29877,2.29877,2.29832,2.29848,47500000.0
2005-09-21 07:29:00,2.2986,2.29864,2.29766,2.29829,28700000.0
2005-09-21 07:30:00,2.29848,2.29871,2.29805,2.2983,40800000.0
2005-09-21 07:31:00,2.29838,2.29958,2.29838,2.29947,18000000.0
2005-09-21 07:32:00,2.29993,2.3,2.29919,2.3,40500000.0
2005-09-21 07:33:00,2.29985,2.30016,2.29965,2.29993,44400000.0
2005-09-21 07:34:00,2.29955,2.30026,2.2993,2.29996,57900000.0
2005-09-21 07:35:00,2.29985,2.29985,2.29906,2.29906,57700000.0
2005-09-21 07:36:00,2.29934,2.29941,2.29871,2.29937,37900000.0
2005-09-21 07:37:00,2.29924,2.29987,2.29916,2.29976,44200000.0
2005-09-21 07:38:00,2.30004,2.30011,2.29913,2.29963,43800000.0
2005-09-21 07:39:00,2.30002,2.30007,2.29921,2.2999,36000000.0
2005-09-21 07:40:00,2.29992,2.30038,2.29979,2.3,36600000.0
2005-09-21 07:41:00,2.30017,2.30022,2.29946,2.30006,45700000.0
2005-09-21 07:42:00,2.29992,2.29996,2.29951,2.29981,36200001.0
2005-09-21 07:43:00,2.29945,2.29968,2.29919,2.29952,48800000.0
2005-09-21 07:44:00,2.29919,2.2995,2.29905,2.29918,43400000.0
2005-09-21 07:45:00,2.29925,2.29939,2.29878,2.299,42000000.0
2005-09-21 07:46:00,2.29902,2.29962,2.29879,2.29962,27400000.0
2005-09-21 07:47:00,2.29922,2.29939,2.29888,2.29912,51300000.0
2005-09-21 07:48:00,2.29906,2.29915,2.29824,2.29848,29400000.0
2005-09-21 07:49:00,2.29866,2.29898,2.29829,2.29898,26300000.0
2005-09-21 07:50:00,2.2985,2.29964,2.29844,2.2993,32500000.0
2005-09-21 07:51:00,2.29949,2.29949,2.29893,2.29916,19400000.0
2005-09-21 07:52:00,2.29925,2.29974,2.29908,2.2996,27600000.0
2005-09-21 07:53:00,2.29928,2.29979,2.29889,2.29974,34200000.0
2005-09-21 07:54:00,2.29935,2.29994,2.29918,2.29964,41000000.0
2005-09-21 07:55:00,2.29958,2.30014,2.29942,2.29981,27900000.0
2005-09-21 07:56:00,2.29932,2.29974,2.29911,2.29938,31600000.0
2005-09-21 07:57:00,2.29936,2.29963,2.29916,2.29952,41900000.0
2005-09-21 07:58:00,2.29904,2.29984,2.29901,2.29967,30300000.0
2005-09-21 07:59:00,2.2994,2.29993,2.29917,2.29961,43000001.0
2005-09-21 08:00:00,2.29985,2.2999,2.29921,2.29949,41600000.0
2005-09-21 08:01:00,2.2994,2.29979,2.29914,2.29967,47700000.0
2005-09-21 08:02:00,2.29927,2.29984,2.29926,2.29969,43600000.0
2005-09-21 08:03:00,2.30005,2.3001,2.29932,2.29953,38200000.0
2005-09-21 08:04:00,2.29974,2.29976,2.29896,2.29927,36100000.0
2005-09-21 08:05:00,2.2993,2.29983,2.29888,2.29917,41400000.0
2005-09-21 08:06:00,2.29876,2.29898,2.29829,2.29829,36400000.0
2005-09-21 08:07:00,2.29879,2.29888,2.29841,2.29869,38100000.0
2005-09-21 08:08:00,2.29862,2.29883,2.29835,2.29883,51000000.0
2005-09-21 08:09:00,2.2984,2.29873,2.29813,2.29849,47600000.0
2005-09-21 08:10:00,2.29838,2.29857,2.29784,2.2985,48200000.0
2005-09-21 08:11:00,2.29869,2.29881,2.29799,2.29838,45500000.0
2005-09-21 08:12:00,2.29862,2.29871,2.29791,2.29826,19200000.0
2005-09-21 08:13:00,2.2983,2.29846,2.29785,2.29789,47400000.0
2005-09-21 08:14:00,2.29887,2.29889,2.2979,2.2979,36500000.0
2005-09-21 08:15:00,2.29818,2.29852,2.29787,2.29842,57900000.0
2005-09-21 08:16:00,2.29839,2.29857,2.29778,2.29837,49200000.0
2005-09-21 08:17:00,2.298,2.29859,2.29783,2.29832,28700000.0
2005-09-21 08:18:00,2.29882,2.29902,2.29822,2.29861,28700000.0
2005-09-21 08:19:00,2.29869,2.29876,2.29831,2.29831,35000000.0
2005-09-21 08:20:00,2.29865,2.29866,2.29787,2.2982,33600000.0
2005-09-21 08:21:00,2.29745,2.29874,2.29742,2.2986,44000000.0
2005-09-21 08:22:00,2.29847,2.29855,2.29786,2.29792,23000000.0
2005-09-21 08:23:00,2.29802,2.29828,2.29769,2.29805,41900000.0
2005-09-21 08:24:00,2.29784,2.29802,2.29728,2.29728,34000000.0
2005-09-21 08:25:00,2.29762,2.29788,2.29741,2.29769,31100000.0
2005-09-21 08:26:00,2.29817,2.29817,2.29729,2.29778,35100000.0
2005-09-21 08:27:00,2.29782,2.2981,2.2974,2.29806,24100000.0
2005-09-21 08:28:00,2.29746,2.298,2.29731,2.29749,52300000.0
2005-09-21 08:29:00,2.29722,2.29757,2.29696,2.29754,36400000.0
2005-09-21 08:30:00,2.29706,2.29765,2.29689,2.29756,30100000.0
2005-09-21 08:31:00,2.29775,2.29775,2.29693,2.29735,39700000.0
2005-09-21 08:32:00,2.29762,2.2977,2.29701,2.29719,41800000.0
2005-09-21 08:33:00,2.29762,2.29786,2.29693,2.29693,35000000.0
2005-09-21 08:34:00,2.29731,2.2975,2.29681,2.29718,44600000.0
2005-09-21 08:35:00,2.29753,2.29765,2.29714,2.29733,26300000.0
2005-09-21 08:36:00,2.29718,2.2978,2.29692,2.29744,27800000.0
2005-09-21 08:37:00,2.29725,2.29758,2.29691,2.29729,39700000.0
2005-09-21 08:38:00,2.29737,2.29749,2.29627,2.2971,40200000.0
2005-09-21 08:39:00,2.29745,2.29757,2.29667,2.29715,54500000.0
2005-09-21 08:40:00,2.2974,2.29769,2.29695,2.29735,33800000.0
2005-09-21 08:41:00,2.29733,2.29751,2.29662,2.29673,40900000.0
2005-09-21 08:42:00,2.29643,2.29675,2.29616,2.29668,39100000.0
2005-09-21 08:43:00,2.29682,2.297,2.29637,2.2968,29700000.0
2005-09-21 08:44:00,2.29729,2.29791,2.29702,2.2976,29900000.0
2005-09-21 08:45:00,2.2978,2.2985,2.2976,2.2985,61900000.0
2005-09-21 08:46:00,2.29813,2.29854,2.29787,2.29836,31000000.0
2005-09-21 08:47:00,2.29834,2.2987,2.29806,2.29855,36800000.0
2005-09-21 08:48:00,2.29807,2.2983,2.29772,2.29807,39200000.0
2005-09-21 08:49:00,2.29821,2.29835,2.29795,2.29807,43300001.0
2005-09-21 08:50:00,2.29813,2.29869,2.29813,2.29869,42900000.0
2005-09-21 08:51:00,2.29853,2.29917,2.29821,2.29885,53599999.0
2005-09-21 08:52:00,2.29918,2.29982,2.29836,2.29836,36000000.0
2005-09-21 08:53:00,2.2981,2.29893,2.29803,2.29857,39500000.0
2005-09-21 08:54:00,2.29901,2.2999,2.2986,2.2999,43500000.0
2005-09-21 08:55:00,2.29992,2.30043,2.29951,2.3001,38300000.0
2005-09-21 08:56:00,2.29987,2.30031,2.29971,2.29999,37600000.0
2005-09-21 08:57:00,2.29969,2.29977,2.29927,2.29967,42600000.0
2005-09-21 08:58:00,2.29985,2.2999,2.29922,2.29954,37400000.0
2005-09-21 08:59:00,2.29923,2.29987,2.29908,2.29987,24900000.0
2005-09-21 09:00:00,2.30002,2.30003,2.29899,2.29952,49000000.0
2005-09-21 09:01:00,2.29963,2.29979,2.29912,2.29967,22200000.0
2005-09-21 09:02:00,2.2995,2.29971,2.299,2.29926,46600000.0
2005-09-21 09:03:00,2.29957,2.29973,2.29898,2.29921,28600000.0
2005-09-21 09:04:00,2.29929,2.29933,2.29861,2.29905,32400000.0
2005-09-21 09:05:00,2.29911,2.29931,2.29879,2.29885,40800000.0
2005-09-21 09:06:00,2.2989,2.29913,2.29851,2.299,35600000.0
2005-09-21 09:07:00,2.2988,2.2991,2.29846,2.2991,31200000.0
2005-09-21 09:08:00,2.29862,2.29919,2.29853,2.2989,32200000.0
2005-09-21 09:09:00,2.29831,2.29866,2.29819,2.29859,21600000.0
2005-09-21 09:10:00,2.29847,2.29848,2.2979,2.29835,29400000.0
2005-09-21 09:11:00,2.29833,2.29844,2.29782,2.29827,39800000.0
2005-09-21 09:12:00,2.29763,2.2981,2.29755,2.29768,30000000.0
2005-09-21 09:13:00,2.29755,2.29837,2.29737,2.29837,23100000.0
2005-09-21 09:14:00,2.29748,2.29838,2.29733,2.29838,38500000.0
2005-09-21 09:15:00,2.29845,2.29846,2.29761,2.29798,37400000.0
2005-09-21 09:16:00,2.29802,2.29841,2.29769,2.29813,45800000.0
2005-09-21 09:17:00,2.29798,2.29847,2.29796,2.29841,25500000.0
2005-09-21 09:18:00,2.29809,2.29829,2.29764,2.29781,44000000.0
2005-09-21 09:19:00,2.29793,2.29837,2.29774,2.29811,20500000.0
2005-09-21 09:20:00,2.29847,2.2986,2.29804,2.29811,22200000.0
2005-09-21 09:21:00,2.29854,2.29864,2.29786,2.2984,45100000.0
2005-09-21 09:22:00,2.29792,2.29838,2.29764,2.29794,49400000.0
2005-09-21 09:23:00,2.29814,2.29814,2.29745,2.29776,30100000.0
2005-09-21 09:24:00,2.29768,2.29768,2.2973,2.29756,52500000.0
2005-09-21 09:25:00,2.29731,2.29744,2.29724,2.29741,31100000.0
2005-09-21 09:26:00,2.29755,2.29755,2.2972,2.29722,26700000.0
2005-09-21 09:27:00,2.29746,2.29746,2.29638,2.29638,44000000.0
2005-09-21 09:28:00,2.29645,2.29664,2.29624,2.29655,28400000.0
2005-09-21 09:29:00,2.29678,2.29712,2.29666,2.29689,25500000.0
2005-09-21 09:30:00,2.29711,2.2974,2.29678,2.29726,40300000.0
2005-09-21 09:31:00,2.29735,2.29786,2.29721,2.29779,36200000.0
2005-09-21 09:32:00,2.29774,2.29777,2.29761,2.29764,55700000.0
2005-09-21 09:33:00,2.29767,2.29797,2.29757,2.29763,53700000.0
2005-09-21 09:34:00,2.29793,2.29796,2.29763,2.29763,41000000.0
2005-09-21 09:35:00,2.29753,2.29761,2.29736,2.2976,37800000.0
2005-09-21 09:36:00,2.29749,2.29753,2.29697,2.29704,41300000.0
2005-09-21 09:37:00,2.29702,2.29708,2.29674,2.29692,45800000.0
2005-09-21 09:38:00,2.29698,2.29728,2.29694,2.29713,34700000.0
2005-09-21 09:39:00,2.29714,2.29734,2.29711,2.29715,48100000.0
2005-09-21 09:40:00,2.29712,2.29718,2.29694,2.29705,43100000.0
2005-09-21 09:41:00,2.29683,2.29694,2.29669,2.2969,28900000.0
2005-09-21 09:42:00,2.29669,2.29675,2.29661,2.29664,36700000.0
2005-09-21 09:43:00,2.29654,2.29665,2.29644,2.29645,45800001.0
2005-09-21 09:44:00,2.29641,2.29654,2.29623,2.29635,28200000.0
2005-09-21 09:45:00,2.29646,2.29664,2.29621,2.29621,46800000.0
2005-09-21 09:46:00,2.29637,2.29643,2.29592,2.29599,37800000.0
2005-09-21 09:47:00,2.296,2.29611,2.29573,2.29599,56300000.0
2005-09-21 09:48:00,2.29603,2.29628,2.296,2.29608,56300000.0
2005-09-21 09:49:00,2.29614,2.2964,2.29596,2.29629,19600000.0
2005-09-21 09:50:00,2.29644,2.29677,2.29633,2.29677,40900000.0
2005-09-21 09:51:00,2.2969,2.29718,2.29666,2.29714,24200000.0
2005-09-21 09:52:00,2.2972,2.2972,2.29683,2.29707,30100000.0
2005-09-21 09:53:00,2.29708,2.29716,2.29696,2.29708,27900000.0
2005-09-21 09:54:00,2.29701,2.29701,2.29678,2.29678,18200000.0
2005-09-21 09:55:00,2.29673,2.29687,2.29652,2.29652,50800000.0
2005-09-21 09:56:00,2.29634,2.29637,2.29603,2.29613,39500000.0
2005-09-21 09:57:00,2.29605,2.29629,2.29601,2.29611,29000000.0
2005-09-21 09:58:00,2.29625,2.29625,2.29587,2.29599,21700000.0
2005-09-21 09:59:00,2.29601,2.29608,2.29557,2.29585,33300000.0
2005-09-21 10:00:00,2.29561,2.29587,2.29554,2.29558,31700000.0
2005-09-21 10:01:00,2.2953,2.2955,2.29529,2.29533,62200000.0
2005-09-21 10:02:00,2.29526,2.2956,2.2951,2.29554,53500000.0
2005-09-21 10:03:00,2.29559,2.2957,2.29545,2.29551,25800000.0
2005-09-21 10:04:00,2.29561,2.29591,2.2954,2.29575,46800000.0
2005-09-21 10:05:00,2.29584,2.29597,2.29565,2.29572,42700000.0
2005-09-21 10:06:00,2.29557,2.29557,2.29506,2.2952,39300001.0
2005-09-21 10:07:00,2.29528,2.29528,2.2948,2.29493,44600000.0
2005-09-21 10:08:00,2.29507,2.29539,2.29507,2.29539,17600000.0
2005-09-21 10:09:00,2.29529,2.2954,2.29479,2.29479,21800000.0
2005-09-21 10:10:00,2.29479,2.29483,2.2946,2.29483,36100000.0
2005-09-21 10:11:00,2.29448,2.29457,2.29435,2.29449,31600000.0
2005-09-21 10:12:00,2.29411,2.29431,2.29388,2.29388,24400000.0
2005-09-21 10:13:00,2.29384,2.29425,2.29384,2.29425,49500000.0
2005-09-21 10:14:00,2.2942,2.2942,2.29403,2.29403,79999999.0
2005-09-21 10:15:00,2.29424,2.29433,2.29388,2.29399,37400000.0
2005-09-21 10:16:00,2.29417,2.29428,2.29357,2.29384,67599999.0
2005-09-21 10:17:00,2.29366,2.29428,2.29337,2.29428,31600000.0
2005-09-21 10:18:00,2.29383,2.29477,2.29372,2.29477,24600000.0
2005-09-21 10:19:00,2.29459,2.29469,2.29396,2.29431,40400000.0
2005-09-21 10:20:00,2.29428,2.2944,2.29407,2.29424,48200000.0
2005-09-21 10:21:00,2.29397,2.29447,2.29375,2.29447,44600000.0
2005-09-21 10:22:00,2.29395,2.29435,2.29378,2.2943,68900000.0
2005-09-21 10:23:00,2.29458,2.29479,2.29405,2.29479,32900000.0
2005-09-21 10:24:00,2.29478,2.29515,2.29448,2.29515,28200000.0
2005-09-21 10:25:00,2.29517,2.29534,2.29468,2.29468,38200000.0
2005-09-21 10:26:00,2.29505,2.29532,2.2948,2.29514,57000000.0
2005-09-21 10:27:00,2.29515,2.29538,2.29449,2.29517,35000000.0
2005-09-21 10:28:00,2.2952,2.29539,2.29458,2.2951,36000000.0
2005-09-21 10:29:00,2.29519,2.29529,2.29448,2.29461,32600000.0
2005-09-21 10:30:00,2.29513,2.29539,2.29472,2.29518,27300000.0
2005-09-21 10:31:00,2.29555,2.29639,2.29523,2.29639,40200000.0
2005-09-21 10:32:00,2.29625,2.29664,2.29591,2.29646,46600000.0
2005-09-21 10:33:00,2.29608,2.29675,2.2959,2.29663,48800000.0
2005-09-21 10:34:00,2.2965,2.29664,2.29593,2.29637,22800000.0
2005-09-21 10:35:00,2.29653,2.29681,2.29609,2.29673,51100001.0
2005-09-21 10:36:00,2.29679,2.29686,2.29563,2.29644,47200000.0
2005-09-21 10:37:00,2.29635,2.29707,2.29613,2.29671,36200000.0
2005-09-21 10:38:00,2.29625,2.29665,2.29606,2.29655,37800000.0
2005-09-21 10:39:00,2.2961,2.2964,2.29586,2.29609,46200000.0
2005-09-21 10:40:00,2.29679,2.29679,2.29607,2.2967,37600000.0
2005-09-21 10:41:00,2.29665,2.29665,2.29563,2.29662,28400000.0
2005-09-21 10:42:00,2.29652,2.29652,2.29554,2.29573,33200000.0
2005-09-21 10:43:00,2.29542,2.29597,2.2954,2.29597,20500000.0
2005-09-21 10:44:00,2.29581,2.296,2.29553,2.29555,37800000.0
2005-09-21 10:45:00,2.29564,2.29616,2.29556,2.2959,33300000.0
2005-09-21 10:46:00,2.29598,2.29665,2.29577,2.29645,51400000.0
2005-09-21 10:47:00,2.2969,2.29691,2.29605,2.29675,47300000.0
2005-09-21 10:48:00,2.2963,2.29696,2.2963,2.29681,44500000.0
2005-09-21 10:49:00,2.29618,2.29657,2.29601,2.29648,20300000.0
2005-09-21 10:50:00,2.29642,2.29684,2.29606,2.29684,32600000.0
2005-09-21 10:51:00,2.29699,2.29714,2.29651,2.29671,33400000.0
2005-09-21 10:52:00,2.29703,2.29722,2.29632,2.29632,29100000.0
2005-09-21 10:53:00,2.29567,2.29763,2.29567,2.29748,37400000.0
2005-09-21 10:54:00,2.29709,2.29749,2.29698,2.29732,30300000.0
2005-09-21 10:55:00,2.29757,2.29774,2.29681,2.29759,51600000.0
2005-09-21 10:56:00,2.29757,2.2979,2.29721,2.29721,22100000.0
2005-09-21 10:57:00,2.29695,2.29774,2.29682,2.2975,55500000.0
2005-09-21 10:58:00,2.29791,2.2981,2.29753,2.29768,49500000.0
2005-09-21 10:59:00,2.29768,2.29805,2.29753,2.29805,39400000.0
2005-09-21 11:00:00,2.29785,2.29786,2.29718,2.29763,20800000.0
2005-09-21 11:01:00,2.29782,2.29785,2.29719,2.29725,41000000.0
2005-09-21 11:02:00,2.29749,2.29786,2.29724,2.29786,28400000.0
2005-09-21 11:03:00,2.29767,2.29792,2.29728,2.29752,34800000.0
2005-09-21 11:04:00,2.29758,2.29808,2.29726,2.29784,41900000.0
2005-09-21 11:05:00,2.29763,2.29807,2.29739,2.29774,34800000.0
2005-09-21 11:06:00,2.29827,2.29827,2.29722,2.29749,35600000.0
2005-09-21 11:07:00,2.29757,2.2977,2.29673,2.29673,30800000.0
2005-09-21 11:08:00,2.29678,2.29715,2.29675,2.29694,37400000.0
2005-09-21 11:09:00,2.29708,2.29728,2.2964,2.29686,60400000.0
2005-09-21 11:10:00,2.29692,2.29713,2.29633,2.29651,39300000.0
2005-09-21 11:11:00,2.29755,2.29755,2.29619,2.2964,32300000.0
2005-09-21 11:12:00,2.29698,2.29734,2.29663,2.29692,48600000.0
2005-09-21 11:13:00,2.29676,2.2971,2.29647,2.29702,47400000.0
2005-09-21 11:14:00,2.29685,2.29701,2.29652,2.29652,45600000.0
2005-09-21 11:15:00,2.2966,2.29693,2.2958,2.29669,40900000.0
2005-09-21 11:16:00,2.29662,2.29682,2.29628,2.29657,38600000.0
2005-09-21 11:17:00,2.29636,2.29679,2.29621,2.29661,19000000.0
2005-09-21 11:18:00,2.29702,2.29717,2.29657,2.29691,56600000.0
2005-09-21 11:19:00,2.29718,2.29731,2.29651,2.29731,47199999.0
2005-09-21 11:20:00,2.29705,2.29746,2.29661,2.29746,44000000.0
2005-09-21 11:21:00,2.2968,2.29737,2.29667,2.29718,21000000.0
2005-09-21 11:22:00,2.29668,2.29745,2.29659,2.29731,34800000.0
2005-09-21 11:23:00,2.29737,2.29738,2.29677,2.29709,27000000.0
2005-09-21 11:24:00,2.29739,2.29742,2.29666,2.29678,58900000.0
2005-09-21 11:25:00,2.297,2.2973,2.29697,2.29697,38000000.0
2005-09-21 11:26:00,2.297,2.29737,2.2967,2.29732,32100000.0
2005-09-21 11:27:00,2.29723,2.29733,2.29698,2.29717,33300000.0
2005-09-21 11:28:00,2.29698,2.29773,2.29674,2.29773,47000000.0
2005-09-21 11:29:00,2.2973,2.29782,2.29706,2.29754,54600000.0
2005-09-21 11:30:00,2.2972,2.29782,2.29694,2.29694,30700000.0
2005-09-21 11:31:00,2.29648,2.29759,2.29648,2.297,36500000.0
2005-09-21 11:32:00,2.29708,2.29717,2.29663,2.29692,18000000.0
2005-09-21 11:33:00,2.29649,2.29713,2.29643,2.29709,46500000.0
2005-09-21 11:34:00,2.29709,2.29726,2.29655,2.29659,56500000.0
2005-09-21 11:35:00,2.29688,2.29736,2.29661,2.29709,30600000.0
2005-09-21 11:36:00,2.29725,2.29742,2.29663,2.29683,26600000.0
2005-09-21 11:37:00,2.29671,2.29725,2.29651,2.29714,35200000.0
2005-09-21 11:38:00,2.29668,2.29779,2.29668,2.29698,38300000.0
2005-09-21 11:39:00,2.29695,2.29743,2.29676,2.29692,35400000.0
2005-09-21 11:40:00,2.29648,2.29727,2.29648,2.29713,34200000.0
2005-09-21 11:41:00,2.29717,2.2974,2.29678,2.297,42800000.0
2005-09-21 11:42:00,2.29697,2.29734,2.29668,2.29685,45600000.0
2005-09-21 11:43:00,2.29658,2.29757,2.29658,2.2974,20200000.0
2005-09-21 11:44:00,2.29732,2.2975,2.29654,2.2975,58800000.0
2005-09-21 11:45:00,2.29773,2.29773,2.29699,2.29716,33300000.0
2005-09-21 11:46:00,2.29748,2.29751,2.29687,2.29706,35700000.0
2005-09-21 11:47:00,2.29762,2.29769,2.29695,2.29721,51000000.0
2005-09-21 11:48:00,2.29752,2.2979,2.29701,2.29786,31000000.0
2005-09-21 11:49:00,2.29772,2.29844,2.29734,2.29822,22400000.0
2005-09-21 11:50:00,2.29831,2.29855,2.29756,2.29844,37300000.0
2005-09-21 11:51:00,2.29853,2.29853,2.298,2.29821,42500000.0
2005-09-21 11:52:00,2.298,2.29845,2.29767,2.29845,36100000.0
2005-09-21 11:53:00,2.29843,2.29885,2.29822,2.29879,33600000.0
2005-09-21 11:54:00,2.29883,2.29888,2.29794,2.2984,49000000.0
2005-09-21 11:55:00,2.29817,2.29841,2.29798,2.29798,35300000.0
2005-09-21 11:56:00,2.29789,2.29842,2.29765,2.2981,57000000.0
2005-09-21 11:57:00,2.29788,2.2984,2.29771,2.298,40900000.0
2005-09-21 11:58:00,2.29796,2.29842,2.29777,2.29832,15100000.0
2005-09-21 11:59:00,2.29803,2.29849,2.29781,2.29829,55100000.0
2005-09-21 12:00:00,2.2984,2.29865,2.29806,2.29823,28900000.0
2005-09-21 12:01:00,2.29815,2.29853,2.29795,2.29853,60500000.0
2005-09-21 12:02:00,2.29815,2.29845,2.29791,2.29824,27100000.0
2005-09-21 12:03:00,2.2977,2.29824,2.29765,2.29811,26100000.0
2005-09-21 12:04:00,2.29827,2.29864,2.29761,2.29791,27200000.0
2005-09-21 12:05:00,2.29788,2.29831,2.29753,2.29795,65900000.0
2005-09-21 12:06:00,2.29784,2.29784,2.29698,2.29716,28400000.0
2005-09-21 12:07:00,2.297,2.2976,2.29675,2.29707,37700000.0
2005-09-21 12:08:00,2.29689,2.29762,2.29689,2.29753,34000000.0
2005-09-21 12:09:00,2.29769,2.29769,2.29673,2.29705,37800000.0
2005-09-21 12:10:00,2.29725,2.29751,2.29702,2.29729,52799999.0
2005-09-21 12:11:00,2.29733,2.29786,2.29723,2.29768,48800000.0
2005-09-21 12:12:00,2.29729,2.29749,2.29691,2.29713,25800000.0
2005-09-21 12:13:00,2.29687,2.29726,2.29662,2.29687,29100000.0
2005-09-21 12:14:00,2.29735,2.29778,2.29693,2.29736,33700000.0
2005-09-21 12:15:00,2.29707,2.2973,2.2963,2.29683,53800000.0
2005-09-21 12:16:00,2.29654,2.29711,2.29653,2.29681,46000000.0
2005-09-21 12:17:00,2.29672,2.29731,2.29645,2.29677,32200000.0
2005-09-21 12:18:00,2.29697,2.29751,2.29614,2.29685,50600000.0
2005-09-21 12:19:00,2.29657,2.29657,2.29607,2.29644,33300000.0
2005-09-21 12:20:00,2.29639,2.29708,2.29636,2.29699,36200000.0
2005-09-21 12:21:00,2.29677,2.29711,2.29668,2.29686,45200000.0
2005-09-21 12:22:00,2.29685,2.29717,2.2965,2.29711,38000000.0
2005-09-21 12:23:00,2.29722,2.29723,2.29685,2.29707,44800000.0
2005-09-21 12:24:00,2.29706,2.29794,2.2969,2.29794,35600000.0
2005-09-21 12:25:00,2.29823,2.2984,2.29765,2.29812,35400000.0
2005-09-21 12:26:00,2.29812,2.29817,2.29787,2.29798,47400001.0
2005-09-21 12:27:00,2.29805,2.29808,2.29743,2.29785,35900000.0
2005-09-21 12:28:00,2.29751,2.29769,2.2969,2.29736,29100000.0
2005-09-21 12:29:00,2.29738,2.29767,2.29699,2.29711,43400000.0
2005-09-21 12:30:00,2.29745,2.29745,2.29657,2.2969,59599999.0
2005-09-21 12:31:00,2.29672,2.29709,2.29645,2.29679,46400000.0
2005-09-21 12:32:00,2.29655,2.29714,2.29635,2.29714,18200000.0
2005-09-21 12:33:00,2.29713,2.29736,2.29654,2.2966,50000000.0
2005-09-21 12:34:00,2.29755,2.29755,2.2964,2.29658,35600000.0
2005-09-21 12:35:00,2.29669,2.29694,2.29627,2.29662,50400000.0
2005-09-21 12:36:00,2.29685,2.297,2.29611,2.29686,42400000.0
2005-09-21 12:37:00,2.29732,2.29786,2.29656,2.29672,57400000.0
2005-09-21 12:38:00,2.2967,2.29719,2.29657,2.29702,41900000.0
2005-09-21 12:39:00,2.29709,2.29725,2.29671,2.29688,42300000.0
2005-09-21 12:40:00,2.29722,2.29734,2.29662,2.29695,44300000.0
2005-09-21 12:41:00,2.29679,2.29724,2.29659,2.29715,34400000.0
2005-09-21 12:42:00,2.297,2.29734,2.29664,2.29733,47200000.0
2005-09-21 12:43:00,2.29663,2.29704,2.29662,2.29687,22900000.0
2005-09-21 12:44:00,2.29666,2.29747,2.29658,2.2974,31900000.0
2005-09-21 12:45:00,2.29747,2.29762,2.29661,2.29725,31400000.0
2005-09-21 12:46:00,2.29716,2.29774,2.29705,2.29774,18100000.0
2005-09-21 12:47:00,2.29772,2.29784,2.29597,2.29743,31300000.0
2005-09-21 12:48:00,2.29759,2.29807,2.29727,2.29806,56200000.0
2005-09-21 12:49:00,2.298,2.29845,2.29769,2.29845,17300000.0
2005-09-21 12:50:00,2.29842,2.29842,2.29776,2.29807,28000000.0
2005-09-21 12:51:00,2.29768,2.29841,2.29739,2.29823,43200000.0
2005-09-21 12:52:00,2.29815,2.2983,2.29756,2.29806,53900000.0
2005-09-21 12:53:00,2.29778,2.2982,2.2975,2.2982,52900000.0
2005-09-21 12:54:00,2.29774,2.29849,2.29774,2.29824,17700000.0
2005-09-21 12:55:00,2.29837,2.29841,2.29784,2.29824,34600000.0
2005-09-21 12:56:00,2.29837,2.29877,2.29814,2.29861,26600000.0
2005-09-21 12:57:00,2.29798,2.29871,2.29775,2.29859,28200000.0
2005-09-21 12:58:00,2.29875,2.29883,2.29805,2.29861,47800001.0
2005-09-21 12:59:00,2.29885,2.29924,2.29815,2.29924,53600000.0
2005-09-21 13:00:00,2.29887,2.29923,2.2987,2.29873,45000000.0
2005-09-21 13:01:00,2.29895,2.29939,2.29869,2.29925,58100000.0
2005-09-21 13:02:00,2.29937,2.29937,2.29872,2.29886,45200000.0
2005-09-21 13:03:00,2.29865,2.29945,2.29865,2.29891,20300000.0
2005-09-21 13:04:00,2.299,2.29907,2.29831,2.29878,54800000.0
2005-09-21 13:05:00,2.29877,2.29877,2.29591,2.29591,15100000.0
2005-09-21 13:06:00,2.29791,2.29849,2.2978,2.29827,48400000.0
2005-09-21 13:07:00,2.2986,2.2988,2.29821,2.29846,39600000.0
2005-09-21 13:08:00,2.29932,2.29995,2.29819,2.29832,31300000.0
2005-09-21 13:09:00,2.29838,2.29901,2.29821,2.29901,32000000.0
2005-09-21 13:10:00,2.29887,2.29892,2.29797,2.29856,37700000.0
2005-09-21 13:11:00,2.2988,2.299,2.29848,2.29897,63700000.0
2005-09-21 13:12:00,2.29892,2.29907,2.29795,2.29795,22000000.0
2005-09-21 13:13:00,2.29821,2.29893,2.2981,2.29881,37800000.0
2005-09-21 13:14:00,2.29846,2.29865,2.29805,2.29841,40000000.0
2005-09-21 13:15:00,2.29831,2.29863,2.29815,2.29849,51900000.0
2005-09-21 13:16:00,2.29863,2.29888,2.29817,2.29843,25900000.0
2005-09-21 13:17:00,2.29907,2.29943,2.2981,2.2981,24900000.0
2005-09-21 13:18:00,2.29821,2.29859,2.2981,2.29844,53700000.0
2005-09-21 13:19:00,2.29852,2.29864,2.2979,2.29794,38400000.0
2005-09-21 13:20:00,2.29809,2.29836,2.29779,2.29821,28700000.0
2005-09-21 13:21:00,2.2978,2.29855,2.29769,2.29828,35600000.0
2005-09-21 13:22:00,2.29783,2.29807,2.29748,2.29795,41300000.0
2005-09-21 13:23:00,2.29758,2.29803,2.29749,2.29791,28700000.0
2005-09-21 13:24:00,2.2973,2.29784,2.29713,2.29772,26100000.0
2005-09-21 13:25:00,2.2974,2.29795,2.29722,2.29793,38200000.0
2005-09-21 13:26:00,2.29746,2.29806,2.29732,2.29804,24500000.0
2005-09-21 13:27:00,2.29816,2.2983,2.2977,2.29823,26600000.0
2005-09-21 13:28:00,2.29829,2.29829,2.29755,2.29755,31600000.0
2005-09-21 13:29:00,2.2977,2.29803,2.29742,2.29791,46400000.0
2005-09-21 13:30:00,2.29765,2.29798,2.29719,2.29776,55700000.0
2005-09-21 13:31:00,2.29762,2.29806,2.29737,2.29798,27600000.0
2005-09-21 13:32:00,2.298,2.29806,2.29693,2.29734,37900000.0
2005-09-21 13:33:00,2.29683,2.29747,2.29676,2.29719,47600000.0
2005-09-21 13:34:00,2.29752,2.29788,2.29725,2.29767,37800000.0
2005-09-21 13:35:00,2.29758,2.2986,2.29707,2.2986,43200000.0
2005-09-21 13:36:00,2.29771,2.29807,2.29754,2.29805,39600000.0
2005-09-21 13:37:00,2.29768,2.29817,2.29755,2.29812,14100000.0
2005-09-21 13:38:00,2.2981,2.2983,2.29767,2.29805,35000000.0
2005-09-21 13:39:00,2.29746,2.29772,2.29575,2.29772,66600000.0
2005-09-21 13:40:00,2.29808,2.29818,2.29743,2.29778,55199999.0
2005-09-21 13:41:00,2.29761,2.2982,2.29735,2.29787,40400000.0
2005-09-21 13:42:00,2.29766,2.29837,2.29737,2.29794,29900000.0
2005-09-21 13:43:00,2.29789,2.29816,2.29758,2.29796,37400000.0
2005-09-21 13:44:00,2.29784,2.29796,2.29744,2.29765,30300000.0
2005-09-21 13:45:00,2.29743,2.29793,2.29743,2.29781,36400000.0
2005-09-21 13:46:00,2.29794,2.29809,2.29634,2.29791,44800000.0
2005-09-21 13:47:00,2.2982,2.29828,2.29728,2.29784,31600000.0
2005-09-21 13:48:00,2.2983,2.29855,2.29784,2.2982,17600000.0
2005-09-21 13:49:00,2.29815,2.29835,2.29583,2.29606,36700000.0
2005-09-21 13:50:00,2.29777,2.29958,2.29775,2.29812,42100000.0
2005-09-21 13:51:00,2.29793,2.29797,2.29753,2.29765,39700000.0
2005-09-21 13:52:00,2.29741,2.29808,2.29713,2.29808,53900000.0
2005-09-21 13:53:00,2.29792,2.29818,2.29759,2.29817,32400000.0
2005-09-21 13:54:00,2.29817,2.29825,2.29725,2.2977,30600000.0
2005-09-21 13:55:00,2.29752,2.29854,2.29734,2.29854,62400000.0
2005-09-21 13:56:00,2.29798,2.29862,2.29784,2.29853,31200000.0
2005-09-21 13:57:00,2.2983,2.29859,2.29799,2.29859,34300001.0
2005-09-21 13:58:00,2.29842,2.29872,2.29782,2.29872,43400000.0
2005-09-21 13:59:00,2.29859,2.29868,2.29807,2.29831,38400000.0
2005-09-21 14:00:00,2.29842,2.29845,2.29788,2.29815,34900000.0
2005-09-21 14:01:00,2.298,2.29834,2.29763,2.29834,20200000.0
2005-09-21 14:02:00,2.29801,2.29809,2.29754,2.29755,40000000.0
2005-09-21 14:03:00,2.29792,2.29798,2.29661,2.29754,54099999.0
2005-09-21 14:04:00,2.29787,2.29788,2.29728,2.29771,43100000.0
2005-09-21 14:05:00,2.2972,2.29829,2.29682,2.29794,27100000.0
2005-09-21 14:06:00,2.298,2.29831,2.29773,2.29791,28400000.0
2005-09-21 14:07:00,2.29799,2.2983,2.29785,2.29825,32400000.0
2005-09-21 14:08:00,2.2983,2.29893,2.29799,2.29888,36000000.0
2005-09-21 14:09:00,2.29882,2.29892,2.2986,2.29879,23400000.0
2005-09-21 14:10:00,2.29877,2.29899,2.2984,2.29847,52600000.0
2005-09-21 14:11:00,2.29865,2.29873,2.29822,2.29849,36700000.0
2005-09-21 14:12:00,2.29877,2.29901,2.29807,2.29855,42100000.0
2005-09-21 14:13:00,2.29823,2.29877,2.29799,2.2986,59200000.0
2005-09-21 14:14:00,2.29791,2.29849,2.29791,2.29832,36500000.0
2005-09-21 14:15:00,2.29803,2.29892,2.29803,2.29892,38300000.0
2005-09-21 14:16:00,2.29905,2.29905,2.29797,2.298,37700000.0
2005-09-21 14:17:00,2.2981,2.2987,2.2981,2.29839,18100000.0
2005-09-21 14:18:00,2.29819,2.29859,2.29816,2.2983,45900000.0
2005-09-21 14:19:00,2.2981,2.29845,2.29803,2.29845,50000000.0
2005-09-21 14:20:00,2.29858,2.29979,2.29848,2.29979,29000000.0
2005-09-21 14:21:00,2.29908,2.29995,2.29903,2.29995,68000000.0
2005-09-21 14:22:00,2.29947,2.29982,2.29933,2.29979,34700000.0
2005-09-21 14:23:00,2.29977,2.29991,2.29905,2.29991,40800000.0
2005-09-21 14:24:00,2.29961,2.30018,2.29939,2.30018,38600000.0
2005-09-21 14:25:00,2.30012,2.30034,2.2995,2.29974,36500000.0
2005-09-21 14:26:00,2.29943,2.3002,2.29931,2.3002,45700000.0
2005-09-21 14:27:00,2.30009,2.3002,2.29983,2.3002,48300000.0
2005-09-21 14:28:00,2.29945,2.30009,2.29937,2.30001,30500000.0
2005-09-21 14:29:00,2.3001,2.30011,2.29949,2.29966,48100000.0
2005-09-21 14:30:00,2.2997,2.29995,2.29941,2.2997,45200000.0
2005-09-21 14:31:00,2.29967,2.29984,2.29928,2.29934,27900000.0
2005-09-21 14:32:00,2.29952,2.29966,2.29895,2.29958,31000000.0
2005-09-21 14:33:00,2.29975,2.29979,2.29914,2.29914,53000000.0
2005-09-21 14:34:00,2.29961,2.29977,2.29938,2.29977,35000000.0
2005-09-21 14:35:00,2.2997,2.29986,2.29951,2.29967,26200000.0
2005-09-21 14:36:00,2.29953,2.30012,2.29941,2.29994,44300000.0
2005-09-21 14:37:00,2.2998,2.30006,2.29953,2.29984,39500000.0
2005-09-21 14:38:00,2.29958,2.30037,2.29958,2.30008,32200000.0
2005-09-21 14:39:00,2.29995,2.30018,2.29919,2.29968,34200000.0
2005-09-21 14:40:00,2.29997,2.30004,2.2995,2.29983,78800000.0
2005-09-21 14:41:00,2.29937,2.29963,2.29924,2.2994,31800000.0
2005-09-21 14:42:00,2.29947,2.29947,2.29878,2.29907,47300000.0
2005-09-21 14:43:00,2.29927,2.29934,2.29859,2.29919,36100000.0
2005-09-21 14:44:00,2.29953,2.29985,2.29927,2.29954,31200000.0
2005-09-21 14:45:00,2.2994,2.29959,2.29902,2.29922,41700000.0
2005-09-21 14:46:00,2.29954,2.29961,2.29908,2.29918,38500000.0
2005-09-21 14:47:00,2.29915,2.29941,2.29885,2.29931,36000000.0
2005-09-21 14:48:00,2.29916,2.29928,2.29889,2.29899,29100000.0
2005-09-21 14:49:00,2.29865,2.299,2.29816,2.299,33800000.0
2005-09-21 14:50:00,2.29899,2.2992,2.2984,2.29883,34700000.0
2005-09-21 14:51:00,2.29902,2.29941,2.29869,2.29904,28600000.0
2005-09-21 14:52:00,2.29885,2.2995,2.29873,2.299,35500000.0
2005-09-21 14:53:00,2.29896,2.29957,2.29876,2.29957,46200000.0
2005-09-21 14:54:00,2.299,2.2995,2.29871,2.29925,32500000.0
2005-09-21 14:55:00,2.29927,2.29933,2.2988,2.29881,42900000.0
2005-09-21 14:56:00,2.29871,2.29915,2.29866,2.29881,41500000.0
2005-09-21 14:57:00,2.29898,2.29917,2.29845,2.29876,42000000.0
2005-09-21 14:58:00,2.2991,2.2992,2.29858,2.2991,44000000.0
2005-09-21 14:59:00,2.29898,2.29921,2.29868,2.29905,49900000.0
2005-09-21 15:00:00,2.29895,2.29909,2.29836,2.29878,30400000.0
2005-09-21 15:01:00,2.29875,2.29928,2.29857,2.29923,43000000.0
2005-09-21 15:02:00,2.2991,2.29938,2.29897,2.29938,27700000.0
2005-09-21 15:03:00,2.29949,2.29978,2.29913,2.29967,39900000.0
2005-09-21 15:04:00,2.29947,2.29963,2.29839,2.29931,39700000.0
2005-09-21 15:05:00,2.29977,2.29981,2.2992,2.29953,48900000.0
2005-09-21 15:06:00,2.29945,2.29985,2.29927,2.2997,52100000.0
2005-09-21 15:07:00,2.29958,2.29977,2.29908,2.29942,32000000.0
2005-09-21 15:08:00,2.2998,2.30006,2.29935,2.29994,36200000.0
2005-09-21 15:09:00,2.2999,2.30008,2.29953,2.29981,20600000.0
2005-09-21 15:10:00,2.29976,2.29998,2.29952,2.29983,47300000.0
2005-09-21 15:11:00,2.29985,2.30074,2.29975,2.30028,49100000.0
2005-09-21 15:12:00,2.3001,2.30028,2.29958,2.30028,43900000.0
2005-09-21 15:13:00,2.3004,2.30064,2.30012,2.30044,34600000.0
2005-09-21 15:14:00,2.30087,2.30099,2.30009,2.30019,32700000.0
2005-09-21 15:15:00,2.30042,2.30052,2.29984,2.30004,40200000.0
2005-09-21 15:16:00,2.29992,2.30042,2.29963,2.30039,27100000.0
2005-09-21 15:17:00,2.30059,2.30081,2.29804,2.29985,41700000.0
2005-09-21 15:18:00,2.30008,2.30082,2.30002,2.30064,36600000.0
2005-09-21 15:19:00,2.30059,2.30059,2.29975,2.30035,34600000.0
2005-09-21 15:20:00,2.30038,2.30061,2.3002,2.30053,33400000.0
2005-09-21 15:21:00,2.30047,2.30091,2.30016,2.30063,50100000.0
2005-09-21 15:22:00,2.30035,2.30077,2.29986,2.30056,35400000.0
2005-09-21 15:23:00,2.30052,2.30063,2.3,2.30012,29200000.0
2005-09-21 15:24:00,2.30017,2.30041,2.30004,2.30041,27200000.0
2005-09-21 15:25:00,2.30052,2.30058,2.30003,2.3002,38900000.0
2005-09-21 15:26:00,2.3004,2.3005,2.29975,2.3,41800000.0
2005-09-21 15:27:00,2.30042,2.30047,2.29978,2.30001,42300000.0
2005-09-21 15:28:00,2.30016,2.30022,2.29962,2.29992,41300000.0
2005-09-21 15:29:00,2.30002,2.30037,2.29949,2.30037,58600000.0
2005-09-21 15:30:00,2.30015,2.30046,2.29982,2.30027,34000000.0
2005-09-21 15:31:00,2.30047,2.30051,2.29994,2.30027,33600000.0
2005-09-21 15:32:00,2.3001,2.30023,2.29944,2.29966,45500000.0
2005-09-21 15:33:00,2.29984,2.30017,2.2995,2.3001,35700000.0
2005-09-21 15:34:00,2.30012,2.30039,2.2997,2.30009,32400000.0
2005-09-21 15:35:00,2.29978,2.30029,2.29976,2.30014,36500000.0
2005-09-21 15:36:00,2.30018,2.30036,2.29981,2.30036,35400000.0
2005-09-21 15:37:00,2.30017,2.30043,2.29977,2.30029,25600000.0
2005-09-21 15:38:00,2.30024,2.30045,2.29999,2.30029,37500000.0
2005-09-21 15:39:00,2.30023,2.30039,2.29977,2.30012,51100000.0
2005-09-21 15:40:00,2.30005,2.30012,2.29966,2.29969,33500000.0
2005-09-21 15:41:00,2.29984,2.30001,2.29951,2.29972,42800000.0
2005-09-21 15:42:00,2.29952,2.29971,2.29921,2.29961,22300000.0
2005-09-21 15:43:00,2.29954,2.29973,2.29895,2.29962,34400000.0
2005-09-21 15:44:00,2.29925,2.29998,2.29912,2.29992,57800000.0
2005-09-21 15:45:00,2.29976,2.30005,2.29955,2.29975,65000000.0
2005-09-21 15:46:00,2.2993,2.30018,2.29927,2.29989,30100000.0
2005-09-21 15:47:00,2.29938,2.29991,2.29914,2.2998,41000000.0
2005-09-21 15:48:00,2.29968,2.30065,2.29953,2.30011,49200000.0
2005-09-21 15:49:00,2.30012,2.30043,2.29979,2.30035,44200000.0
2005-09-21 15:50:00,2.30057,2.30067,2.29993,2.30002,25600000.0
2005-09-21 15:51:00,2.2997,2.29998,2.29939,2.29964,32000000.0
2005-09-21 15:52:00,2.29923,2.30002,2.29915,2.30002,40900000.0
2005-09-21 15:53:00,2.29942,2.29984,2.29931,2.29976,26700000.0
2005-09-21 15:54:00,2.29935,2.29964,2.29888,2.29933,30700000.0
2005-09-21 15:55:00,2.29961,2.29987,2.2992,2.2992,35400000.0
2005-09-21 15:56:00,2.29972,2.30007,2.29922,2.29977,30300000.0
2005-09-21 15:57:00,2.29978,2.30006,2.29957,2.29957,36400000.0
2005-09-21 15:58:00,2.29977,2.29996,2.29957,2.2998,44600000.0
2005-09-21 15:59:00,2.29982,2.29995,2.29936,2.29949,28900000.0
2005-09-21 16:00:00,2.29956,2.29974,2.2992,2.29958,33100000.0
2005-09-21 16:01:00,2.29985,2.29987,2.29934,2.29968,41500000.0
2005-09-21 16:02:00,2.2997,2.2997,2.29895,2.29918,28800000.0
2005-09-21 16:03:00,2.29957,2.29957,2.29854,2.29864,47400000.0
2005-09-21 16:04:00,2.29902,2.29908,2.29822,2.2986,33700000.0
2005-09-21 16:05:00,2.29907,2.29923,2.29829,2.29901,32800000.0
2005-09-21 16:06:00,2.29893,2.29942,2.2986,2.2993,41800000.0
2005-09-21 16:07:00,2.29863,2.29949,2.29863,2.29933,30600000.0
2005-09-21 16:08:00,2.29939,2.29959,2.29883,2.29884,29500000.0
2005-09-21 16:09:00,2.29864,2.29895,2.29822,2.29881,25200000.0
2005-09-21 16:10:00,2.2988,2.29914,2.29817,2.2983,30600000.0
2005-09-21 16:11:00,2.29805,2.29864,2.29787,2.29822,46700000.0
2005-09-21 16:12:00,2.29819,2.29838,2.29763,2.29788,75800001.0
2005-09-21 16:13:00,2.29797,2.29923,2.29789,2.29869,22000000.0
2005-09-21 16:14:00,2.29859,2.29869,2.29801,2.29831,35500000.0
2005-09-21 16:15:00,2.29832,2.29847,2.29743,2.29743,32600000.0
2005-09-21 16:16:00,2.29744,2.29751,2.29701,2.29738,22000000.0
2005-09-21 16:17:00,2.2971,2.29713,2.29618,2.29667,40100000.0
2005-09-21 16:18:00,2.29646,2.29675,2.29632,2.29653,24400000.0
2005-09-21 16:19:00,2.29655,2.29682,2.29645,2.29666,40200000.0
2005-09-21 16:20:00,2.29674,2.29674,2.29627,2.29645,24900000.0
2005-09-21 16:21:00,2.29626,2.29695,2.29589,2.2969,27800000.0
2005-09-21 16:22:00,2.2969,2.29717,2.29594,2.29691,45400000.0
2005-09-21 16:23:00,2.2971,2.29781,2.2971,2.29773,34100000.0
2005-09-21 16:24:00,2.29774,2.29774,2.29692,2.29698,41200000.0
2005-09-21 16:25:00,2.29673,2.29715,2.29654,2.29687,54700000.0
2005-09-21 16:26:00,2.29687,2.29694,2.29601,2.2965,44999999.0
2005-09-21 16:27:00,2.29662,2.29702,2.29638,2.29638,29200000.0
2005-09-21 16:28:00,2.29666,2.29678,2.29604,2.29654,42600000.0
2005-09-21 16:29:00,2.29668,2.29721,2.29604,2.29604,35000000.0
2005-09-21 16:30:00,2.29707,2.29729,2.29668,2.29721,30600000.0
2005-09-21 16:31:00,2.29706,2.29763,2.29685,2.29754,56200001.0
2005-09-21 16:32:00,2.29744,2.29744,2.2967,2.29684,32600000.0
2005-09-21 16:33:00,2.29687,2.29712,2.29659,2.29699,37600000.0
2005-09-21 16:34:00,2.29664,2.29719,2.29649,2.29719,26900000.0
2005-09-21 16:35:00,2.29726,2.29742,2.29657,2.29689,56499998.0
2005-09-21 16:36:00,2.29678,2.2969,2.29641,2.2966,51100000.0
2005-09-21 16:37:00,2.29693,2.29704,2.29623,2.29696,35200000.0
2005-09-21 16:38:00,2.29691,2.29783,2.29691,2.29758,36700000.0
2005-09-21 16:39:00,2.29723,2.29748,2.29706,2.29717,38000000.0
2005-09-21 16:40:00,2.29733,2.29777,2.29708,2.29777,26000000.0
2005-09-21 16:41:00,2.29726,2.29813,2.29712,2.29791,41200000.0
2005-09-21 16:42:00,2.29792,2.29815,2.29748,2.298,31000000.0
2005-09-21 16:43:00,2.29805,2.29806,2.2976,2.2977,33500000.0
2005-09-21 16:44:00,2.2972,2.29811,2.297,2.29786,29400000.0
2005-09-21 16:45:00,2.29787,2.29797,2.29708,2.29741,28600000.0
2005-09-21 16:46:00,2.29697,2.29777,2.29626,2.29763,25300000.0
2005-09-21 16:47:00,2.29761,2.29761,2.29709,2.29753,37000000.0
2005-09-21 16:48:00,2.29745,2.29755,2.29674,2.2974,26800000.0
2005-09-21 16:49:00,2.29744,2.29758,2.29699,2.2972,27800000.0
2005-09-21 16:50:00,2.29717,2.29749,2.29696,2.29724,47700000.0
2005-09-21 16:51:00,2.2976,2.29823,2.29731,2.29823,40600000.0
2005-09-21 16:52:00,2.29808,2.29837,2.29789,2.29832,54900000.0
2005-09-21 16:53:00,2.29814,2.29868,2.2981,2.29868,29700000.0
2005-09-21 16:54:00,2.2985,2.29895,2.29835,2.29895,60000000.0
2005-09-21 16:55:00,2.29855,2.29903,2.29835,2.29901,24800000.0
2005-09-21 16:56:00,2.2992,2.29928,2.29833,2.29874,14500000.0
2005-09-21 16:57:00,2.29858,2.29918,2.29838,2.29894,46200000.0
2005-09-21 16:58:00,2.29863,2.29952,2.29851,2.2994,30500000.0
2005-09-21 16:59:00,2.29979,2.30053,2.29979,2.30053,39800000.0
2005-09-21 17:00:00,2.30109,2.30111,2.30042,2.30066,49000000.0
2005-09-21 17:01:00,2.30067,2.30089,2.30037,2.30079,30600000.0
2005-09-21 17:02:00,2.3006,2.30078,2.30008,2.30054,35500000.0
2005-09-21 17:03:00,2.30037,2.30082,2.30025,2.30077,19000000.0
2005-09-21 17:04:00,2.30039,2.30079,2.3002,2.30076,55700000.0
2005-09-21 17:05:00,2.30081,2.30094,2.30036,2.3006,30800000.0
2005-09-21 17:06:00,2.30074,2.30089,2.30009,2.30052,44000000.0
2005-09-21 17:07:00,2.30053,2.30063,2.29956,2.29956,35500000.0
2005-09-21 17:08:00,2.29978,2.3003,2.29971,2.30004,23000000.0
2005-09-21 17:09:00,2.2998,2.30029,2.29951,2.30029,52000000.0
2005-09-21 17:10:00,2.30027,2.30028,2.29926,2.29994,32100000.0
2005-09-21 17:11:00,2.30054,2.30068,2.29983,2.30027,42500000.0
2005-09-21 17:12:00,2.30013,2.30057,2.29992,2.30027,45600000.0
2005-09-21 17:13:00,2.30015,2.30049,2.29979,2.29995,40600000.0
2005-09-21 17:14:00,2.30005,2.30038,2.29972,2.29998,50100001.0
2005-09-21 17:15:00,2.30063,2.30081,2.29926,2.2995,20200000.0
2005-09-21 17:16:00,2.29989,2.30015,2.29957,2.30002,43100000.0
2005-09-21 17:17:00,2.30021,2.30026,2.29959,2.2997,20400000.0
2005-09-21 17:18:00,2.3002,2.3002,2.29925,2.29966,42500000.0
2005-09-21 17:19:00,2.29974,2.29974,2.29882,2.29921,33800000.0
2005-09-21 17:20:00,2.29913,2.29972,2.29885,2.29958,40600000.0
2005-09-21 17:21:00,2.29959,2.29991,2.29929,2.29948,44700000.0
2005-09-21 17:22:00,2.29949,2.30011,2.29949,2.29994,29500000.0
2005-09-21 17:23:00,2.2998,2.30034,2.29965,2.30034,33300000.0
2005-09-21 17:24:00,2.30012,2.30077,2.29991,2.30077,41000000.0
2005-09-21 17:25:00,2.30048,2.30103,2.30026,2.30088,32600000.0
2005-09-21 17:26:00,2.30021,2.30091,2.30021,2.30091,50600000.0
2005-09-21 17:27:00,2.30079,2.30105,2.30066,2.30095,49100000.0
2005-09-21 17:28:00,2.30101,2.30102,2.30062,2.30083,29000000.0
2005-09-21 17:29:00,2.3009,2.30109,2.30019,2.30038,39000000.0
2005-09-21 17:30:00,2.3002,2.30058,2.29982,2.29987,54200000.0
2005-09-21 17:31:00,2.29975,2.29997,2.29926,2.2993,37600000.0
2005-09-21 17:32:00,2.29984,2.30004,2.29909,2.29969,37300000.0
2005-09-21 17:33:00,2.29943,2.30047,2.29932,2.30023,39400000.0
2005-09-21 17:34:00,2.3,2.30026,2.29942,2.29942,46800000.0
2005-09-21 17:35:00,2.2996,2.29982,2.29931,2.29975,33400000.0
2005-09-21 17:36:00,2.29987,2.30022,2.29949,2.29968,39900000.0
2005-09-21 17:37:00,2.29979,2.3001,2.29978,2.29988,21100000.0
2005-09-21 17:38:00,2.29977,2.30002,2.29954,2.29983,45500000.0
2005-09-21 17:39:00,2.29969,2.29987,2.29952,2.29958,28800000.0
2005-09-21 17:40:00,2.29943,2.30057,2.29924,2.29969,39800000.0
2005-09-21 17:41:00,2.29895,2.30012,2.29887,2.30004,32600000.0
2005-09-21 17:42:00,2.30026,2.30064,2.29921,2.2996,34800000.0
2005-09-21 17:43:00,2.3,2.30027,2.29955,2.30003,20000000.0
2005-09-21 17:44:00,2.30037,2.30051,2.29973,2.30012,42600000.0
2005-09-21 17:45:00,2.30029,2.3003,2.30004,2.30006,36300000.0
2005-09-21 17:46:00,2.29977,2.30028,2.29952,2.2999,40800000.0
2005-09-21 17:47:00,2.30002,2.30035,2.2995,2.30004,41100000.0
2005-09-21 17:48:00,2.29967,2.29994,2.29919,2.29919,22800000.0
2005-09-21 17:49:00,2.29979,2.30006,2.29859,2.29949,38700000.0
2005-09-21 17:50:00,2.29963,2.29987,2.29941,2.29981,43300000.0
2005-09-21 17:51:00,2.29962,2.29982,2.29938,2.29975,32200000.0
2005-09-21 17:52:00,2.29969,2.29981,2.29917,2.29951,33800000.0
2005-09-21 17:53:00,2.29917,2.3001,2.29905,2.29941,32200000.0
2005-09-21 17:54:00,2.29965,2.30016,2.29902,2.29973,60000001.0
2005-09-21 17:55:00,2.29997,2.30013,2.29941,2.29947,42000000.0
2005-09-21 17:56:00,2.29981,2.30012,2.29945,2.30009,50600000.0
2005-09-21 17:57:00,2.30009,2.30022,2.29925,2.2996,46100000.0
2005-09-21 17:58:00,2.29942,2.2995,2.29885,2.29938,29300000.0
2005-09-21 17:59:00,2.29915,2.29948,2.29912,2.29926,31000000.0
2005-09-21 18:00:00,2.29903,2.29937,2.29895,2.29914,35200000.0
2005-09-21 18:01:00,2.29893,2.29952,2.29842,2.29853,345900001.0
2005-09-21 18:02:00,2.29893,2.29939,2.29833,2.29887,316000000.0
2005-09-21 18:03:00,2.29888,2.29901,2.29802,2.29828,402700000.0
2005-09-21 18:04:00,2.29815,2.29887,2.29788,2.29867,283700000.0
2005-09-21 18:05:00,2.29871,2.29881,2.29766,2.29821,239900000.0
2005-09-21 18:06:00,2.29855,2.29886,2.29729,2.29764,415800000.0
2005-09-21 18:07:00,2.29703,2.29847,2.29687,2.29796,396300000.0
2005-09-21 18:08:00,2.29806,2.29831,2.29743,2.29762,457700000.0
2005-09-21 18:09:00,2.29755,2.29835,2.29752,2.29817,276700000.0
2005-09-21 18:10:00,2.29806,2.29862,2.29753,2.29821,280900000.0
2005-09-21 18:11:00,2.29824,2.2985,2.29749,2.29835,263300000.0
2005-09-21 18:12:00,2.29796,2.29851,2.2976,2.29841,167300000.0
2005-09-21 18:13:00,2.29832,2.29888,2.29789,2.29888,129000000.0
2005-09-21 18:14:00,2.29876,2.29892,2.29818,2.29869,322800000.0
2005-09-21 18:15:00,2.29863,2.29893,2.29785,2.29871,315700000.0
2005-09-21 18:16:00,2.29893,2.29893,2.29828,2.2986,326300000.0
2005-09-21 18:17:00,2.29843,2.29883,2.29798,2.29853,183500000.0
2005-09-21 18:18:00,2.29869,2.29887,2.29793,2.2986,140800000.0
2005-09-21 18:19:00,2.29817,2.29905,2.29812,2.2986,253100000.0
2005-09-21 18:20:00,2.29843,2.29914,2.29801,2.29801,164600000.0
2005-09-21 18:21:00,2.29786,2.29876,2.2977,2.2987,205600000.0
2005-09-21 18:22:00,2.29851,2.29925,2.29819,2.29916,237600000.0
2005-09-21 18:23:00,2.29914,2.29936,2.2985,2.2992,306600000.0
2005-09-21 18:24:00,2.29938,2.29938,2.29856,2.29877,324500000.0
2005-09-21 18:25:00,2.29862,2.29914,2.29796,2.29868,293800000.0
2005-09-21 18:26:00,2.29877,2.29922,2.29808,2.29811,314200000.0
2005-09-21 18:27:00,2.29811,2.29905,2.29809,2.29905,248800000.0
2005-09-21 18:28:00,2.29878,2.29905,2.29817,2.29865,207800001.0
2005-09-21 18:29:00,2.29843,2.29911,2.29793,2.29875,247300000.0
2005-09-21 18:30:00,2.29878,2.29901,2.29804,2.29842,270300000.0
2005-09-21 18:31:00,2.29884,2.29934,2.29842,2.299,180700000.0
2005-09-21 18:32:00,2.29893,2.2994,2.29887,2.2991,155500000.0
2005-09-21 18:33:00,2.29905,2.29954,2.29858,2.29945,316099998.0
2005-09-21 18:34:00,2.2991,2.29952,2.29828,2.29931,408600000.0
2005-09-21 18:35:00,2.29927,2.2996,2.29869,2.29932,132600000.0
2005-09-21 18:36:00,2.29948,2.29965,2.29859,2.29965,93400000.0
2005-09-21 18:37:00,2.29984,2.29992,2.29891,2.29975,72200000.0
2005-09-21 18:38:00,2.29951,2.29994,2.29923,2.29945,103100001.0
2005-09-21 18:39:00,2.29935,2.30005,2.29895,2.29916,171099999.0
2005-09-21 18:40:00,2.2996,2.30004,2.29885,2.29997,177399999.0
2005-09-21 18:41:00,2.29985,2.30013,2.29881,2.29986,159400000.0
2005-09-21 18:42:00,2.29985,2.30011,2.29921,2.29952,102200000.0
2005-09-21 18:43:00,2.29971,2.29997,2.29914,2.29975,57900000.0
2005-09-21 18:44:00,2.29989,2.30006,2.29925,2.29976,115000000.0
2005-09-21 18:45:00,2.29997,2.29997,2.29929,2.29984,76100000.0
2005-09-21 18:46:00,2.29981,2.29989,2.29915,2.29917,26800000.0
2005-09-21 18:47:00,2.29961,2.3,2.29914,2.29937,31300000.0
2005-09-21 18:48:00,2.30003,2.30051,2.2983,2.29936,96700000.0
2005-09-21 18:49:00,2.29982,2.29995,2.29923,2.29954,26300000.0
2005-09-21 18:50:00,2.29994,2.30028,2.29965,2.30012,37400000.0
2005-09-21 18:51:00,2.30007,2.30029,2.29941,2.30009,166600000.0
2005-09-21 18:52:00,2.29979,2.30035,2.29934,2.29963,197000000.0
2005-09-21 18:53:00,2.29963,2.29989,2.29947,2.29978,153299999.0
2005-09-21 18:54:00,2.29973,2.29995,2.29905,2.29979,125200000.0
2005-09-21 18:55:00,2.29969,2.29993,2.29921,2.29947,159199999.0
2005-09-21 18:56:00,2.29955,2.29976,2.29932,2.29945,43500000.0
2005-09-21 18:57:00,2.29939,2.29979,2.29925,2.29957,81000000.0
2005-09-21 18:58:00,2.29947,2.29969,2.2987,2.29928,209900000.0
2005-09-21 18:59:00,2.29915,2.29998,2.29878,2.29984,195100000.0
2005-09-21 19:00:00,2.29946,2.30004,2.29923,2.29977,67600000.0
2005-09-21 19:01:00,2.29958,2.29984,2.29925,2.2997,30500000.0
2005-09-21 19:02:00,2.29962,2.29996,2.29906,2.29906,175400000.0
2005-09-21 19:03:00,2.29963,2.29972,2.29868,2.29868,105100000.0
2005-09-21 19:04:00,2.29897,2.29952,2.29891,2.29917,35400000.0
2005-09-21 19:05:00,2.2991,2.29978,2.2991,2.29922,50100000.0
2005-09-21 19:06:00,2.29975,2.30003,2.29923,2.29937,277899999.0
2005-09-21 19:07:00,2.29935,2.29987,2.299,2.29933,116000000.0
2005-09-21 19:08:00,2.29956,2.2997,2.29905,2.29918,235800000.0
2005-09-21 19:09:00,2.29917,2.30006,2.29895,2.29978,132600000.0
2005-09-21 19:10:00,2.29904,2.29976,2.29904,2.29956,78700000.0
2005-09-21 19:11:00,2.29953,2.29968,2.29889,2.2993,53600000.0
2005-09-21 19:12:00,2.2995,2.29956,2.29902,2.2993,40500000.0
2005-09-21 19:13:00,2.29945,2.29967,2.29872,2.29945,130900000.0
2005-09-21 19:14:00,2.29953,2.29953,2.29875,2.29923,90500000.0
2005-09-21 19:15:00,2.29914,2.29952,2.29884,2.2991,120700000.0
2005-09-21 19:16:00,2.29876,2.29955,2.29874,2.29955,29800000.0
2005-09-21 19:17:00,2.29939,2.2995,2.29875,2.29913,97899999.0
2005-09-21 19:18:00,2.29932,2.29932,2.29844,2.29894,121400000.0
2005-09-21 19:19:00,2.299,2.29946,2.29876,2.29905,108700000.0
2005-09-21 19:20:00,2.29923,2.2994,2.2988,2.29912,148500000.0
2005-09-21 19:21:00,2.29902,2.29955,2.29884,2.29947,93600000.0
2005-09-21 19:22:00,2.29924,2.29963,2.29865,2.29941,56400000.0
2005-09-21 19:23:00,2.29909,2.29934,2.29812,2.299,146000000.0
2005-09-21 19:24:00,2.29949,2.29949,2.29856,2.29932,69300000.0
2005-09-21 19:25:00,2.29937,2.29959,2.2988,2.299,70100000.0
2005-09-21 19:26:00,2.29973,2.29973,2.29865,2.29954,124000001.0
2005-09-21 19:27:00,2.29959,2.29979,2.29901,2.29901,179700000.0
2005-09-21 19:28:00,2.29915,2.29968,2.29902,2.29957,83999999.0
2005-09-21 19:29:00,2.29938,2.29988,2.2991,2.29933,137499999.0
2005-09-21 19:30:00,2.2999,2.2999,2.29906,2.29974,189100000.0
2005-09-21 19:31:00,2.29968,2.29991,2.29897,2.29972,61199999.0
2005-09-21 19:32:00,2.29952,2.29986,2.2985,2.29969,153300000.0
2005-09-21 19:33:00,2.29939,2.29969,2.29885,2.29904,54400000.0
2005-09-21 19:34:00,2.29956,2.29971,2.29885,2.29955,90500000.0
2005-09-21 19:35:00,2.29924,2.29994,2.29873,2.29951,113300000.0
2005-09-21 19:36:00,2.29946,2.29968,2.29883,2.29884,122800000.0
2005-09-21 19:37:00,2.29918,2.29962,2.2991,2.29953,52000000.0
2005-09-21 19:38:00,2.2997,2.29993,2.29922,2.29956,37300000.0
2005-09-21 19:39:00,2.29972,2.30001,2.29916,2.30001,50100000.0
2005-09-21 19:40:00,2.29996,2.30002,2.29892,2.29987,81400000.0
2005-09-21 19:41:00,2.29952,2.2998,2.29906,2.29953,102400000.0
2005-09-21 19:42:00,2.29971,2.30007,2.29923,2.29959,101600001.0
2005-09-21 19:43:00,2.29952,2.29981,2.29929,2.29981,37200000.0
2005-09-21 19:44:00,2.29951,2.29992,2.29909,2.29967,95000000.0
2005-09-21 19:45:00,2.29984,2.29993,2.29931,2.29958,46000000.0
2005-09-21 19:46:00,2.29975,2.29975,2.29894,2.29932,85200000.0
2005-09-21 19:47:00,2.29915,2.29989,2.29882,2.2997,35600000.0
2005-09-21 19:48:00,2.29938,2.29978,2.29891,2.29933,57300000.0
2005-09-21 19:49:00,2.29947,2.29971,2.29892,2.29948,101200000.0
2005-09-21 19:50:00,2.29915,2.29969,2.29888,2.29958,58400000.0
2005-09-21 19:51:00,2.29964,2.30004,2.29852,2.29942,110100000.0
2005-09-21 19:52:00,2.29933,2.29983,2.29883,2.29971,61800000.0
2005-09-21 19:53:00,2.29927,2.29951,2.299,2.29921,29500000.0
2005-09-21 19:54:00,2.29934,2.29934,2.29864,2.29917,64000000.0
2005-09-21 19:55:00,2.29895,2.2992,2.29839,2.29851,31500000.0
2005-09-21 19:56:00,2.29898,2.29899,2.29764,2.29841,94200000.0
2005-09-21 19:57:00,2.29858,2.2988,2.29802,2.29863,119000000.0
2005-09-21 19:58:00,2.29869,2.29896,2.29845,2.29869,101200000.0
2005-09-21 19:59:00,2.29873,2.29898,2.29813,2.29827,129099999.0
2005-09-21 20:00:00,2.29857,2.29865,2.29803,2.29865,63000000.0
2005-09-21 20:01:00,2.29865,2.29895,2.29804,2.29884,91000000.0
2005-09-21 20:02:00,2.29863,2.29879,2.29793,2.29864,60300000.0
2005-09-21 20:03:00,2.29895,2.29914,2.2986,2.29868,36300000.0
2005-09-21 20:04:00,2.29877,2.29892,2.29837,2.29866,16400000.0
2005-09-21 20:05:00,2.29847,2.29884,2.29818,2.2985,39000000.0
2005-09-21 20:06:00,2.29832,2.29847,2.29782,2.29825,34800000.0
2005-09-21 20:07:00,2.29879,2.29883,2.29817,2.29855,79400000.0
2005-09-21 20:08:00,2.29879,2.299,2.29782,2.29864,73600000.0
2005-09-21 20:09:00,2.29861,2.29869,2.29819,2.29841,36300000.0
2005-09-21 20:10:00,2.29865,2.29874,2.29832,2.29871,34700000.0
2005-09-21 20:11:00,2.29856,2.2987,2.298,2.29819,55000000.0
2005-09-21 20:12:00,2.2983,2.29837,2.29751,2.29828,182100000.0
2005-09-21 20:13:00,2.29757,2.29864,2.29757,2.29836,157500000.0
2005-09-21 20:14:00,2.29852,2.29888,2.29828,2.29862,93900000.0
2005-09-21 20:15:00,2.29849,2.29881,2.2979,2.2984,204800000.0
2005-09-21 20:16:00,2.29813,2.29872,2.29747,2.29757,151899999.0
2005-09-21 20:17:00,2.29783,2.29865,2.29783,2.2985,31400000.0
2005-09-21 20:18:00,2.29839,2.2991,2.29807,2.29857,81800000.0
2005-09-21 20:19:00,2.29887,2.29932,2.29851,2.29915,135900000.0
2005-09-21 20:20:00,2.2992,2.29927,2.29841,2.29907,210200000.0
2005-09-21 20:21:00,2.29895,2.29916,2.29833,2.2987,93800000.0
2005-09-21 20:22:00,2.29912,2.29919,2.29837,2.299,103500000.0
2005-09-21 20:23:00,2.29888,2.29924,2.29848,2.29923,173500000.0
2005-09-21 20:24:00,2.29834,2.29926,2.29834,2.29853,44200000.0
2005-09-21 20:25:00,2.29852,2.29919,2.29852,2.29892,165900000.0
2005-09-21 20:26:00,2.29914,2.29922,2.29843,2.29861,139700000.0
2005-09-21 20:27:00,2.29931,2.29947,2.29868,2.29947,98600000.0
2005-09-21 20:28:00,2.29925,2.29962,2.29866,2.29891,189600000.0
2005-09-21 20:29:00,2.299,2.29942,2.29864,2.29923,202600000.0
2005-09-21 20:30:00,2.29931,2.29967,2.29851,2.29948,316000000.0
2005-09-21 20:31:00,2.2994,2.2997,2.29886,2.29886,187200000.0
2005-09-21 20:32:00,2.29945,2.29947,2.29808,2.2992,328600000.0
2005-09-21 20:33:00,2.29905,2.29927,2.29841,2.29841,71500000.0
2005-09-21 20:34:00,2.29898,2.2991,2.29825,2.29858,62000000.0
2005-09-21 20:35:00,2.29863,2.29915,2.29838,2.29879,46800000.0
2005-09-21 20:36:00,2.29884,2.29905,2.29823,2.29859,80799999.0
2005-09-21 20:37:00,2.2982,2.29887,2.29764,2.2983,92800000.0
2005-09-21 20:38:00,2.298,2.2987,2.29751,2.29807,157100000.0
2005-09-21 20:39:00,2.29831,2.29834,2.29733,2.29815,107400000.0
2005-09-21 20:40:00,2.29805,2.29885,2.29764,2.2982,152100000.0
2005-09-21 20:41:00,2.29836,2.29866,2.29789,2.29816,121300000.0
2005-09-21 20:42:00,2.29796,2.2984,2.29734,2.29734,80000000.0
2005-09-21 20:43:00,2.29823,2.29869,2.29798,2.29862,83800000.0
2005-09-21 20:44:00,2.29873,2.29888,2.29798,2.2988,198500000.0
2005-09-21 20:45:00,2.29849,2.29923,2.29829,2.29889,57900000.0
2005-09-21 20:46:00,2.29878,2.29912,2.29859,2.29861,22200000.0
2005-09-21 20:47:00,2.29902,2.29926,2.29857,2.29922,157400000.0
2005-09-21 20:48:00,2.29922,2.29946,2.29841,2.29859,212800000.0
2005-09-21 20:49:00,2.29943,2.29953,2.2985,2.299,101000001.0
2005-09-21 20:50:00,2.29904,2.29978,2.29875,2.29914,169700000.0
2005-09-21 20:51:00,2.29907,2.29946,2.29888,2.29917,95800000.0
2005-09-21 20:52:00,2.29915,2.29946,2.29813,2.29826,143200000.0
2005-09-21 20:53:00,2.2983,2.29954,2.2983,2.29944,207400000.0
2005-09-21 20:54:00,2.2995,2.29978,2.29893,2.29913,134000000.0
2005-09-21 20:55:00,2.29915,2.29945,2.29872,2.29894,37200000.0
2005-09-21 20:56:00,2.29945,2.29961,2.29888,2.29936,250600001.0
2005-09-21 20:57:00,2.29922,2.29958,2.29907,2.29953,300400000.0
2005-09-21 20:58:00,2.29973,2.29995,2.29905,2.2995,185199999.0
2005-09-21 20:59:00,2.29971,2.30014,2.29932,2.30007,207200000.0
2005-09-21 21:00:00,2.30027,2.30027,2.29935,2.29967,252800000.0
2005-09-21 21:01:00,2.29969,2.29993,2.29886,2.29974,385800000.0
2005-09-21 21:02:00,2.29959,2.29993,2.29901,2.2996,110200000.0
2005-09-21 21:03:00,2.29918,2.29975,2.29894,2.29902,88800000.0
2005-09-21 21:04:00,2.29926,2.2994,2.29884,2.29898,70300000.0
2005-09-21 21:05:00,2.29906,2.29951,2.29865,2.29916,80500000.0
2005-09-21 21:06:00,2.29895,2.29932,2.29863,2.29881,92000000.0
2005-09-21 21:07:00,2.29868,2.29929,2.29839,2.29907,40600000.0
2005-09-21 21:08:00,2.29795,2.29922,2.29791,2.29888,22700000.0
2005-09-21 21:09:00,2.29934,2.29944,2.29854,2.29898,31900000.0
2005-09-21 21:10:00,2.29973,2.29974,2.29922,2.29974,80600000.0
2005-09-21 21:11:00,2.29946,2.29978,2.29911,2.2993,124500000.0
2005-09-21 21:12:00,2.29934,2.29976,2.29923,2.29976,42300000.0
2005-09-21 21:13:00,2.29957,2.2998,2.29897,2.29928,111900000.0
2005-09-21 21:14:00,2.29937,2.29969,2.29905,2.29962,130500000.0
2005-09-21 21:15:00,2.29969,2.29969,2.2991,2.29923,187200000.0
2005-09-21 21:16:00,2.29945,2.29988,2.29903,2.2996,82400000.0
2005-09-21 21:17:00,2.2997,2.29998,2.29913,2.29913,184100000.0
2005-09-21 21:18:00,2.29959,2.29986,2.29934,2.29977,116900000.0
2005-09-21 21:19:00,2.29951,2.30005,2.29931,2.29979,60900000.0
2005-09-21 21:20:00,2.29983,2.29994,2.29895,2.29924,204700000.0
2005-09-21 21:21:00,2.29931,2.29978,2.29891,2.2995,279700000.0
2005-09-21 21:22:00,2.29965,2.30011,2.29929,2.29994,169200000.0
2005-09-21 21:23:00,2.30003,2.30003,2.29925,2.29952,120400000.0
2005-09-21 21:24:00,2.29946,2.29968,2.29878,2.29898,56100000.0
2005-09-21 21:25:00,2.29904,2.29973,2.29853,2.29954,46100000.0
2005-09-21 21:26:00,2.29975,2.29975,2.29946,2.2996,35600000.0
2005-09-21 21:27:00,2.29967,2.30007,2.29945,2.29987,44200000.0
2005-09-21 21:28:00,2.2999,2.30007,2.29936,2.29958,145400000.0
2005-09-21 21:29:00,2.29989,2.30005,2.29931,2.29972,55000000.0
2005-09-21 21:30:00,2.30024,2.30024,2.29955,2.2996,29300000.0
2005-09-21 21:31:00,2.29975,2.29995,2.29963,2.29995,38100000.0
2005-09-21 21:32:00,2.29945,2.29971,2.29904,2.29939,178500000.0
2005-09-21 21:33:00,2.29957,2.29985,2.29937,2.29975,73900000.0
2005-09-21 21:34:00,2.29974,2.30028,2.29915,2.29991,101200000.0
2005-09-21 21:35:00,2.29978,2.29987,2.2995,2.29969,37500000.0
2005-09-21 21:36:00,2.29997,2.29997,2.29906,2.2991,22100000.0
2005-09-21 21:37:00,2.29914,2.29989,2.29914,2.29974,65900000.0
2005-09-21 21:38:00,2.29989,2.29999,2.29951,2.29976,66700000.0
2005-09-21 21:39:00,2.29986,2.30002,2.29959,2.29979,26600000.0
2005-09-21 21:40:00,2.29938,2.29997,2.29931,2.29992,38000000.0
2005-09-21 21:41:00,2.2992,2.29987,2.2991,2.2998,37600000.0
2005-09-21 21:42:00,2.29935,2.29969,2.29903,2.29939,101600000.0
2005-09-21 21:43:00,2.2994,2.29974,2.29895,2.2996,96200000.0
2005-09-21 21:44:00,2.29933,2.29974,2.29878,2.29906,119500000.0
2005-09-21 21:45:00,2.29898,2.29992,2.29877,2.29916,116400000.0
2005-09-21 21:46:00,2.29969,2.30004,2.29925,2.29925,83800000.0
2005-09-21 21:47:00,2.29915,2.30008,2.29886,2.29929,125900000.0
2005-09-21 21:48:00,2.29949,2.29972,2.29915,2.29961,38900000.0
2005-09-21 21:49:00,2.29906,2.29996,2.29901,2.29965,86400000.0
2005-09-21 21:50:00,2.29957,2.29969,2.29907,2.29907,44900001.0
2005-09-21 21:51:00,2.29933,2.2996,2.29921,2.29933,27200000.0
2005-09-21 21:52:00,2.29948,2.29972,2.29908,2.29908,107100000.0
2005-09-21 21:53:00,2.2991,2.29977,2.2991,2.2996,54400000.0
2005-09-21 21:54:00,2.29903,2.29938,2.299,2.29908,30100000.0
2005-09-21 21:55:00,2.29924,2.29949,2.29859,2.29938,80400000.0
2005-09-21 21:56:00,2.29923,2.29938,2.29825,2.29897,56000000.0
2005-09-21 21:57:00,2.2993,2.29952,2.29894,2.29906,31000000.0
2005-09-21 21:58:00,2.29917,2.2995,2.29892,2.29915,42500000.0
2005-09-21 21:59:00,2.29935,2.29937,2.29869,2.29927,197500001.0
2005-09-21 22:00:00,2.29967,2.29967,2.2986,2.29949,83300000.0
2005-09-21 22:01:00,2.29916,2.29933,2.29893,2.29893,39200000.0
2005-09-21 22:02:00,2.29928,2.2993,2.29817,2.29874,141700000.0
2005-09-21 22:03:00,2.29899,2.29904,2.29805,2.29816,23700000.0
2005-09-21 22:04:00,2.29813,2.29898,2.29812,2.29812,135800000.0
2005-09-21 22:05:00,2.29859,2.299,2.29816,2.29821,75300000.0
2005-09-21 22:06:00,2.29893,2.29893,2.29823,2.2983,31700000.0
2005-09-21 22:07:00,2.29813,2.2983,2.2977,2.29806,24700000.0
2005-09-21 22:08:00,2.29827,2.29846,2.29726,2.29726,50800000.0
2005-09-21 22:09:00,2.29832,2.29852,2.29757,2.29831,45400000.0
2005-09-21 22:10:00,2.29852,2.29862,2.29802,2.29839,32100000.0
2005-09-21 22:11:00,2.29796,2.2981,2.29771,2.29771,23300000.0
2005-09-21 22:12:00,2.29799,2.29849,2.29774,2.29804,73100000.0
2005-09-21 22:13:00,2.29848,2.2985,2.29738,2.29776,39400000.0
2005-09-21 22:14:00,2.29822,2.29845,2.29774,2.29833,29200000.0
2005-09-21 22:15:00,2.29815,2.29839,2.29727,2.29745,125200000.0
2005-09-21 22:16:00,2.29729,2.29849,2.29709,2.29772,100200000.0
2005-09-21 22:17:00,2.29802,2.29826,2.29748,2.29821,26000000.0
2005-09-21 22:18:00,2.29785,2.29816,2.29723,2.29723,37900000.0
2005-09-21 22:19:00,2.29714,2.29791,2.29697,2.29702,54200000.0
2005-09-21 22:20:00,2.29753,2.29786,2.29725,2.29786,21000000.0
2005-09-21 22:21:00,2.29742,2.29785,2.29708,2.29762,28500000.0
2005-09-21 22:22:00,2.2975,2.29776,2.29666,2.29679,97000000.0
2005-09-21 22:23:00,2.29756,2.29808,2.29712,2.2972,62400000.0
2005-09-21 22:24:00,2.29728,2.29767,2.297,2.29733,37100000.0
2005-09-21 22:25:00,2.29752,2.29789,2.29711,2.29743,62300000.0
2005-09-21 22:26:00,2.29807,2.29819,2.29714,2.29748,80700001.0
2005-09-21 22:27:00,2.29736,2.29769,2.29724,2.29744,32200000.0
2005-09-21 22:28:00,2.29778,2.298,2.29724,2.29724,33500000.0
2005-09-21 22:29:00,2.29693,2.2976,2.29675,2.29731,151800000.0
2005-09-21 22:30:00,2.29734,2.29791,2.29724,2.29751,129500000.0
2005-09-21 22:31:00,2.29723,2.29792,2.29706,2.29721,41600000.0
2005-09-21 22:32:00,2.29724,2.29768,2.29712,2.29753,38800000.0
2005-09-21 22:33:00,2.29772,2.29795,2.29735,2.29735,55100000.0
2005-09-21 22:34:00,2.29765,2.29775,2.29719,2.2977,69500000.0
2005-09-21 22:35:00,2.29773,2.29773,2.29673,2.2968,42500000.0
2005-09-21 22:36:00,2.29717,2.29806,2.29716,2.29806,19600000.0
2005-09-21 22:37:00,2.29779,2.29782,2.29751,2.29751,35000000.0
2005-09-21 22:38:00,2.2973,2.29771,2.29724,2.29751,38700000.0
2005-09-21 22:39:00,2.29744,2.2977,2.29719,2.2977,19000000.0
2005-09-21 22:40:00,2.29783,2.29783,2.29718,2.29729,26600000.0
2005-09-21 22:41:00,2.29732,2.29759,2.29725,2.29725,54000000.0
2005-09-21 22:42:00,2.29737,2.29782,2.29709,2.29754,47300000.0
2005-09-21 22:43:00,2.29751,2.29776,2.29718,2.29773,127900000.0
2005-09-21 22:44:00,2.29782,2.29782,2.29735,2.29741,100699999.0
2005-09-21 22:45:00,2.29747,2.29776,2.29733,2.29762,66400000.0
2005-09-21 22:46:00,2.29755,2.29775,2.29695,2.29713,72200000.0
2005-09-21 22:47:00,2.29734,2.2975,2.29695,2.29695,32100000.0
2005-09-21 22:48:00,2.29741,2.29754,2.29713,2.2972,57600000.0
2005-09-21 22:49:00,2.29724,2.29761,2.29693,2.29729,93200000.0
2005-09-21 22:50:00,2.29759,2.2977,2.29719,2.29725,37400000.0
2005-09-21 22:51:00,2.29725,2.29778,2.29709,2.29757,93900000.0
2005-09-21 22:52:00,2.2972,2.29754,2.29717,2.29717,53800000.0
2005-09-21 22:53:00,2.29718,2.2977,2.29707,2.29737,20500000.0
2005-09-21 22:54:00,2.29754,2.29784,2.29728,2.29736,24600000.0
2005-09-21 22:55:00,2.29751,2.29814,2.29736,2.29806,60200000.0
2005-09-21 22:56:00,2.29821,2.29834,2.29762,2.29829,53500000.0
2005-09-21 22:57:00,2.29848,2.29874,2.2982,2.2986,43500001.0
2005-09-21 22:58:00,2.29824,2.29858,2.2981,2.29847,43100000.0
2005-09-21 22:59:00,2.29823,2.29881,2.29767,2.29881,30800000.0
2005-09-21 23:00:00,2.29877,2.29922,2.29856,2.29906,49000000.0
2005-09-21 23:01:00,2.2988,2.29895,2.29805,2.29864,27000000.0
2005-09-21 23:02:00,2.29819,2.29825,2.2978,2.29816,35500000.0
2005-09-21 23:03:00,2.29775,2.29827,2.29775,2.29785,28300000.0
2005-09-21 23:04:00,2.29797,2.2981,2.29745,2.2981,40300000.0
2005-09-21 23:05:00,2.29788,2.29823,2.29745,2.29823,23400000.0
2005-09-21 23:06:00,2.29775,2.29853,2.29765,2.29853,26000000.0
2005-09-21 23:07:00,2.29831,2.29866,2.29825,2.29853,24400000.0
2005-09-21 23:08:00,2.29855,2.29855,2.29811,2.29848,28000000.0
2005-09-21 23:09:00,2.29848,2.29879,2.29812,2.29812,27800000.0
2005-09-21 23:10:00,2.29831,2.29847,2.29806,2.29806,33400000.0
2005-09-21 23:11:00,2.29864,2.29864,2.29781,2.29795,47000000.0
2005-09-21 23:12:00,2.29798,2.29836,2.29786,2.29796,25000000.0
2005-09-21 23:13:00,2.2978,2.29825,2.2976,2.29819,26600000.0
2005-09-21 23:14:00,2.29806,2.29851,2.29794,2.29805,38800000.0
2005-09-21 23:15:00,2.29812,2.29837,2.29807,2.29817,26000000.0
2005-09-21 23:16:00,2.29804,2.29841,2.29783,2.29841,19300000.0
2005-09-21 23:17:00,2.29821,2.29839,2.29789,2.29811,60800000.0
2005-09-21 23:18:00,2.29788,2.29811,2.29745,2.29745,47600000.0
2005-09-21 23:19:00,2.29731,2.29802,2.29731,2.29779,35300000.0
2005-09-21 23:20:00,2.29812,2.29812,2.29749,2.29774,22600000.0
2005-09-21 23:21:00,2.29781,2.29821,2.29734,2.29763,53200001.0
2005-09-21 23:22:00,2.29825,2.29825,2.2974,2.29741,42000000.0
2005-09-21 23:23:00,2.2976,2.29787,2.29742,2.29757,41300001.0
2005-09-21 23:24:00,2.29787,2.29802,2.2973,2.29762,27500000.0
2005-09-21 23:25:00,2.29753,2.29781,2.29729,2.2976,68000000.0
2005-09-21 23:26:00,2.29773,2.29844,2.29773,2.29816,53600000.0
2005-09-21 23:27:00,2.29767,2.29855,2.29767,2.29832,48700000.0
2005-09-21 23:28:00,2.29791,2.29825,2.29776,2.29819,47300000.0
2005-09-21 23:29:00,2.29808,2.29838,2.29759,2.29795,55700000.0
2005-09-21 23:30:00,2.2978,2.29784,2.29742,2.29784,47100000.0
2005-09-21 23:31:00,2.29809,2.29809,2.29723,2.29741,31800000.0
2005-09-21 23:32:00,2.29788,2.29811,2.29711,2.29711,51700000.0
2005-09-21 23:33:00,2.29745,2.29778,2.29723,2.29725,62000000.0
2005-09-21 23:34:00,2.29776,2.2978,2.29724,2.29762,50800000.0
2005-09-21 23:35:00,2.29713,2.29785,2.29713,2.29768,74700000.0
2005-09-21 23:36:00,2.29746,2.29779,2.29741,2.29763,44300000.0
2005-09-21 23:37:00,2.29762,2.29789,2.29725,2.29732,24400000.0
2005-09-21 23:38:00,2.2976,2.29781,2.2971,2.2971,17200000.0
2005-09-21 23:39:00,2.29777,2.29782,2.29711,2.29743,20400000.0
2005-09-21 23:40:00,2.29749,2.29755,2.29698,2.29698,38100000.0
2005-09-21 23:41:00,2.29707,2.2974,2.29704,2.29721,37900000.0
2005-09-21 23:42:00,2.29725,2.29736,2.29681,2.29723,47000000.0
2005-09-21 23:43:00,2.29755,2.2976,2.29691,2.2973,43000000.0
2005-09-21 23:44:00,2.29718,2.29753,2.29707,2.29753,48400000.0
2005-09-21 23:45:00,2.29743,2.29743,2.29693,2.29712,34400000.0
2005-09-21 23:46:00,2.29727,2.29741,2.2968,2.29691,45300000.0
2005-09-21 23:47:00,2.29739,2.29773,2.29704,2.29742,34100000.0
2005-09-21 23:48:00,2.29766,2.29777,2.29743,2.29755,26400000.0
2005-09-21 23:49:00,2.29762,2.29778,2.29676,2.29682,36300000.0
2005-09-21 23:50:00,2.29732,2.29784,2.29709,2.2973,24400000.0
2005-09-21 23:51:00,2.2983,2.29864,2.29798,2.2986,52800000.0
2005-09-21 23:52:00,2.2979,2.29852,2.29786,2.29852,27200000.0
2005-09-21 23:53:00,2.29785,2.29872,2.29785,2.29835,32600000.0
2005-09-21 23:54:00,2.29808,2.29833,2.29776,2.29809,32700000.0
2005-09-21 23:55:00,2.2975,2.29815,2.29719,2.29761,40100000.0
2005-09-21 23:56:00,2.29796,2.29865,2.29787,2.29857,32500000.0
2005-09-21 23:57:00,2.29843,2.29933,2.29836,2.29893,46100000.0
2005-09-21 23:58:00,2.29903,2.29919,2.29866,2.29901,42400000.0
2005-09-21 23:59:00,2.29912,2.29931,2.29891,2.29931,35500000.0
2005-09-22 00:00:00,2.299,2.29921,2.29863,2.29877,30300000.0
2005-09-22 00:01:00,2.29913,2.29913,2.29866,2.29901,49700000.0
2005-09-22 00:02:00,2.29876,2.29894,2.29847,2.29847,35000000.0
2005-09-22 00:03:00,2.29907,2.29913,2.29865,2.29913,37200000.0
2005-09-22 00:04:00,2.29914,2.29927,2.29876,2.2989,36900000.0
2005-09-22 00:05:00,2.29865,2.29901,2.29854,2.29861,34100000.0
2005-09-22 00:06:00,2.29904,2.29923,2.29851,2.29875,35300000.0
2005-09-22 00:07:00,2.2988,2.29918,2.29863,2.29901,42200000.0
2005-09-22 00:08:00,2.29907,2.29923,2.29859,2.29868,35200000.0
2005-09-22 00:09:00,2.29892,2.29921,2.29859,2.29921,25600000.0
2005-09-22 00:10:00,2.29889,2.29889,2.29841,2.29866,51400000.0
2005-09-22 00:11:00,2.29813,2.29887,2.29805,2.29866,50900000.0
2005-09-22 00:12:00,2.29891,2.29917,2.29864,2.29882,30300000.0
2005-09-22 00:13:00,2.29897,2.29915,2.29871,2.29876,28800000.0
2005-09-22 00:14:00,2.29896,2.29897,2.29876,2.29876,48100000.0
2005-09-22 00:15:00,2.29871,2.29874,2.29857,2.2987,26700000.0
2005-09-22 00:16:00,2.29895,2.29917,2.29869,2.29902,58000000.0
2005-09-22 00:17:00,2.29896,2.29901,2.29876,2.29876,38600000.0
2005-09-22 00:18:00,2.29856,2.2989,2.29844,2.29888,74100000.0
2005-09-22 00:19:00,2.29895,2.29919,2.29863,2.29879,31800000.0
2005-09-22 00:20:00,2.29864,2.29889,2.29823,2.29835,50900000.0
2005-09-22 00:21:00,2.29827,2.2985,2.29798,2.29802,57900000.0
2005-09-22 00:22:00,2.2982,2.29866,2.29817,2.29851,33600000.0
2005-09-22 00:23:00,2.29805,2.29861,2.29779,2.29849,39700000.0
2005-09-22 00:24:00,2.29854,2.29868,2.29814,2.29868,29000000.0
2005-09-22 00:25:00,2.29871,2.29901,2.29868,2.29895,47800000.0
2005-09-22 00:26:00,2.29876,2.29876,2.29819,2.29855,29900000.0
2005-09-22 00:27:00,2.29827,2.29882,2.29827,2.29866,28800000.0
2005-09-22 00:28:00,2.29868,2.29875,2.29832,2.29859,40200000.0
2005-09-22 00:29:00,2.29846,2.29878,2.29831,2.29866,36900000.0
2005-09-22 00:30:00,2.29831,2.29859,2.29811,2.29845,39200000.0
2005-09-22 00:31:00,2.29833,2.29866,2.29813,2.29864,35800000.0
2005-09-22 00:32:00,2.2983,2.29862,2.29819,2.29833,50100000.0
2005-09-22 00:33:00,2.29825,2.29862,2.29812,2.29862,14500000.0
2005-09-22 00:34:00,2.29811,2.29862,2.29804,2.2984,27600000.0
2005-09-22 00:35:00,2.29849,2.29869,2.29797,2.29844,34400000.0
2005-09-22 00:36:00,2.29844,2.29848,2.29775,2.2979,47099999.0
2005-09-22 00:37:00,2.29822,2.29848,2.29812,2.29829,24800000.0
2005-09-22 00:38:00,2.29855,2.29855,2.29822,2.29831,41200000.0
2005-09-22 00:39:00,2.29828,2.29839,2.29792,2.29808,50000000.0
2005-09-22 00:40:00,2.29853,2.29853,2.29795,2.29795,30900000.0
2005-09-22 00:41:00,2.29826,2.29844,2.2978,2.29791,26400000.0
2005-09-22 00:42:00,2.29877,2.29877,2.29801,2.29834,33600000.0
2005-09-22 00:43:00,2.2988,2.2988,2.29766,2.29766,19800000.0
2005-09-22 00:44:00,2.29783,2.29857,2.29782,2.29812,37600000.0
2005-09-22 00:45:00,2.29844,2.29853,2.29765,2.29785,30200000.0
2005-09-22 00:46:00,2.29772,2.29854,2.29772,2.29819,27900000.0
2005-09-22 00:47:00,2.29761,2.29801,2.29746,2.29801,23400000.0
2005-09-22 00:48:00,2.2979,2.29806,2.29763,2.298,46700001.0
2005-09-22 00:49:00,2.29806,2.29806,2.29743,2.29743,35900000.0
2005-09-22 00:50:00,2.29738,2.29801,2.29733,2.29801,35400000.0
2005-09-22 00:51:00,2.29827,2.29828,2.29767,2.29786,24200000.0
2005-09-22 00:52:00,2.29807,2.29814,2.2976,2.29805,35000000.0
2005-09-22 00:53:00,2.29815,2.29824,2.2975,2.29783,45800000.0
2005-09-22 00:54:00,2.29818,2.29828,2.2976,2.29828,39099999.0
2005-09-22 00:55:00,2.29738,2.29786,2.29724,2.29767,32300000.0
2005-09-22 00:56:00,2.29769,2.29769,2.29672,2.29672,27200000.0
2005-09-22 00:57:00,2.29671,2.29732,2.29671,2.2972,31500000.0
2005-09-22 00:58:00,2.29701,2.29733,2.2969,2.29719,34300000.0
2005-09-22 00:59:00,2.29741,2.29768,2.29741,2.29751,21800000.0
2005-09-22 01:00:00,2.29753,2.29811,2.29732,2.29791,73100000.0
2005-09-22 01:01:00,2.29776,2.29815,2.29756,2.29815,36900000.0
2005-09-22 01:02:00,2.29726,2.29821,2.29726,2.29821,68499998.0
2005-09-22 01:03:00,2.29844,2.29849,2.29806,2.29825,51700000.0
2005-09-22 01:04:00,2.29837,2.2984,2.29771,2.29809,31800000.0
2005-09-22 01:05:00,2.2982,2.29846,2.29776,2.2982,32900000.0
2005-09-22 01:06:00,2.29825,2.29845,2.29769,2.29815,27900000.0
2005-09-22 01:07:00,2.29806,2.29878,2.29798,2.29871,41600000.0
2005-09-22 01:08:00,2.29889,2.29903,2.29842,2.29873,46400000.0
2005-09-22 01:09:00,2.29902,2.29902,2.29825,2.29825,40600000.0
2005-09-22 01:10:00,2.29905,2.29905,2.29863,2.29875,37400000.0
2005-09-22 01:11:00,2.29826,2.29857,2.2981,2.29825,52100000.0
2005-09-22 01:12:00,2.29772,2.29869,2.29766,2.29857,26400000.0
2005-09-22 01:13:00,2.29842,2.29846,2.29771,2.29771,21200000.0
2005-09-22 01:14:00,2.29836,2.29846,2.29762,2.29793,51499999.0
2005-09-22 01:15:00,2.29818,2.29867,2.29799,2.29826,30800000.0
2005-09-22 01:16:00,2.29843,2.29896,2.29829,2.29883,54300000.0
2005-09-22 01:17:00,2.29887,2.29898,2.2984,2.29896,43400000.0
2005-09-22 01:18:00,2.2987,2.29897,2.29847,2.29859,29100000.0
2005-09-22 01:19:00,2.29881,2.29881,2.29809,2.29829,16500000.0
2005-09-22 01:20:00,2.29828,2.29844,2.2973,2.29773,47800000.0
2005-09-22 01:21:00,2.2977,2.29869,2.2977,2.29809,41900000.0
2005-09-22 01:22:00,2.29825,2.2985,2.29802,2.29822,21500000.0
2005-09-22 01:23:00,2.29838,2.29862,2.2982,2.2982,25400000.0
2005-09-22 01:24:00,2.29844,2.29844,2.29792,2.29792,34300000.0
2005-09-22 01:25:00,2.29818,2.29819,2.29765,2.29795,26700000.0
2005-09-22 01:26:00,2.29777,2.29794,2.29726,2.29779,35100000.0
2005-09-22 01:27:00,2.29789,2.29789,2.29652,2.29685,45200000.0
2005-09-22 01:28:00,2.29737,2.29752,2.29708,2.29752,34900000.0
2005-09-22 01:29:00,2.29731,2.29789,2.29724,2.29781,46900000.0
2005-09-22 01:30:00,2.29733,2.29794,2.29711,2.29768,25000000.0
2005-09-22 01:31:00,2.2977,2.29796,2.29748,2.29783,26800000.0
2005-09-22 01:32:00,2.29718,2.29799,2.29705,2.29743,57800000.0
2005-09-22 01:33:00,2.2973,2.29753,2.297,2.29715,55600000.0
2005-09-22 01:34:00,2.29717,2.29739,2.29661,2.29726,37800000.0
2005-09-22 01:35:00,2.29755,2.29771,2.29682,2.29769,42500000.0
2005-09-22 01:36:00,2.29728,2.29772,2.29706,2.29741,31000000.0
2005-09-22 01:37:00,2.29762,2.29769,2.2966,2.29754,54700000.0
2005-09-22 01:38:00,2.29744,2.29761,2.29704,2.29727,50400000.0
2005-09-22 01:39:00,2.29716,2.29776,2.29704,2.29753,41600000.0
2005-09-22 01:40:00,2.29765,2.29775,2.29721,2.29748,17300000.0
2005-09-22 01:41:00,2.29726,2.29784,2.29698,2.29725,39000000.0
2005-09-22 01:42:00,2.29733,2.2977,2.29721,2.29737,37600001.0
2005-09-22 01:43:00,2.29733,2.29757,2.29709,2.29733,44500000.0
2005-09-22 01:44:00,2.29733,2.29734,2.29686,2.29686,20900000.0
2005-09-22 01:45:00,2.29657,2.29662,2.29502,2.2951,32400000.0
2005-09-22 01:46:00,2.29494,2.29579,2.29494,2.29541,26200000.0
2005-09-22 01:47:00,2.29539,2.29539,2.29477,2.29493,19800000.0
2005-09-22 01:48:00,2.29497,2.29521,2.29455,2.29507,44000000.0
2005-09-22 01:49:00,2.2953,2.29531,2.29471,2.29489,25800000.0
2005-09-22 01:50:00,2.2945,2.29545,2.29416,2.29545,48600000.0
2005-09-22 01:51:00,2.29532,2.29532,2.29482,2.29505,29200000.0
2005-09-22 01:52:00,2.2948,2.29578,2.2948,2.2956,41900000.0
2005-09-22 01:53:00,2.29556,2.29566,2.29493,2.29559,46400000.0
2005-09-22 01:54:00,2.29518,2.29565,2.29505,2.29549,26800000.0
2005-09-22 01:55:00,2.29555,2.29585,2.29524,2.29573,32200000.0
2005-09-22 01:56:00,2.29592,2.29619,2.29531,2.29572,36200000.0
2005-09-22 01:57:00,2.29575,2.29645,2.29537,2.29635,30300000.0
2005-09-22 01:58:00,2.29611,2.29647,2.29598,2.29634,35300000.0
2005-09-22 01:59:00,2.29622,2.29637,2.2956,2.29608,28600000.0
2005-09-22 02:00:00,2.29582,2.29627,2.29556,2.29595,34800000.0
2005-09-22 02:01:00,2.2957,2.29599,2.29535,2.29573,31600000.0
2005-09-22 02:02:00,2.29571,2.29585,2.29549,2.29573,25400000.0
2005-09-22 02:03:00,2.2955,2.29606,2.2955,2.29587,34700000.0
2005-09-22 02:04:00,2.29573,2.29595,2.29536,2.29568,29800000.0
2005-09-22 02:05:00,2.29609,2.29625,2.29563,2.29568,30000000.0
2005-09-22 02:06:00,2.29552,2.296,2.29538,2.29574,42800000.0
2005-09-22 02:07:00,2.29545,2.29582,2.29532,2.29559,50400000.0
2005-09-22 02:08:00,2.29551,2.29559,2.29484,2.29534,54499999.0
2005-09-22 02:09:00,2.29575,2.29576,2.29499,2.29558,43099999.0
2005-09-22 02:10:00,2.29622,2.29622,2.29537,2.29555,26000000.0
2005-09-22 02:11:00,2.2951,2.29573,2.29479,2.29526,33500000.0
2005-09-22 02:12:00,2.29572,2.29579,2.29515,2.29573,41100000.0
2005-09-22 02:13:00,2.29604,2.29608,2.29518,2.29575,41800000.0
2005-09-22 02:14:00,2.29622,2.29658,2.29595,2.29639,30900000.0
2005-09-22 02:15:00,2.29642,2.29665,2.29588,2.29665,22000000.0
2005-09-22 02:16:00,2.29678,2.29707,2.29621,2.29707,39800000.0
2005-09-22 02:17:00,2.29683,2.29717,2.29647,2.29707,36200000.0
2005-09-22 02:18:00,2.29685,2.29771,2.29682,2.29766,48900000.0
2005-09-22 02:19:00,2.29759,2.29774,2.29715,2.29764,32900000.0
2005-09-22 02:20:00,2.29734,2.29747,2.29699,2.29729,29000000.0
2005-09-22 02:21:00,2.29757,2.29758,2.29651,2.29735,26900000.0
2005-09-22 02:22:00,2.29755,2.29764,2.29699,2.29757,38600000.0
2005-09-22 02:23:00,2.29755,2.29758,2.29682,2.29709,43600000.0
2005-09-22 02:24:00,2.29747,2.29758,2.29668,2.29697,32600000.0
2005-09-22 02:25:00,2.29726,2.29747,2.29704,2.29732,28800000.0
2005-09-22 02:26:00,2.29751,2.29751,2.29705,2.29738,35900000.0
2005-09-22 02:27:00,2.29682,2.29714,2.29663,2.29677,31400000.0
2005-09-22 02:28:00,2.29654,2.29699,2.29644,2.29664,48300000.0
2005-09-22 02:29:00,2.29675,2.29692,2.29628,2.29628,48400000.0
2005-09-22 02:30:00,2.29673,2.29735,2.29665,2.2973,28000000.0
2005-09-22 02:31:00,2.29694,2.29721,2.29681,2.29707,37800000.0
2005-09-22 02:32:00,2.29716,2.29727,2.29648,2.29703,41200000.0
2005-09-22 02:33:00,2.29706,2.29729,2.29685,2.29714,45100000.0
2005-09-22 02:34:00,2.29703,2.29722,2.29665,2.29716,50200000.0
2005-09-22 02:35:00,2.29727,2.29748,2.2968,2.29685,31400000.0
2005-09-22 02:36:00,2.29633,2.29714,2.2963,2.29703,51500000.0
2005-09-22 02:37:00,2.29701,2.29719,2.29669,2.29689,28400000.0
2005-09-22 02:38:00,2.29706,2.29744,2.29692,2.29724,27900000.0
2005-09-22 02:39:00,2.29742,2.29749,2.29682,2.29695,22200000.0
2005-09-22 02:40:00,2.29727,2.29742,2.29688,2.29736,38500000.0
2005-09-22 02:41:00,2.2973,2.29782,2.29718,2.29748,36000000.0
2005-09-22 02:42:00,2.29742,2.29781,2.29691,2.29781,24800000.0
2005-09-22 02:43:00,2.29748,2.29779,2.29716,2.2973,61700000.0
2005-09-22 02:44:00,2.29733,2.29739,2.29662,2.29713,65300000.0
2005-09-22 02:45:00,2.29727,2.29734,2.29691,2.29712,79600000.0
2005-09-22 02:46:00,2.29675,2.29716,2.29658,2.29709,39999999.0
2005-09-22 02:47:00,2.29678,2.2969,2.29647,2.29688,37700000.0
2005-09-22 02:48:00,2.29663,2.29674,2.29627,2.29667,28700000.0
2005-09-22 02:49:00,2.29645,2.2966,2.29604,2.29646,56300001.0
2005-09-22 02:50:00,2.2964,2.2966,2.29561,2.29563,25600000.0
2005-09-22 02:51:00,2.29565,2.29713,2.29565,2.29713,47300000.0
2005-09-22 02:52:00,2.29657,2.29671,2.29608,2.29646,29200000.0
2005-09-22 02:53:00,2.29615,2.29644,2.29578,2.29611,30600000.0
2005-09-22 02:54:00,2.29588,2.29651,2.29565,2.29603,49500000.0
2005-09-22 02:55:00,2.29577,2.29629,2.29547,2.29615,44800000.0
2005-09-22 02:56:00,2.2964,2.29673,2.2958,2.2965,24900000.0
2005-09-22 02:57:00,2.2966,2.29679,2.29626,2.29627,18400000.0
2005-09-22 02:58:00,2.29615,2.29637,2.29599,2.29609,47200000.0
2005-09-22 02:59:00,2.29585,2.29644,2.29564,2.29644,53100001.0
2005-09-22 03:00:00,2.29622,2.29643,2.29584,2.29634,16100000.0
2005-09-22 03:01:00,2.29657,2.29657,2.29582,2.29637,26000000.0
2005-09-22 03:02:00,2.29585,2.29655,2.29585,2.29652,29300000.0
2005-09-22 03:03:00,2.29606,2.29652,2.29583,2.29636,22800000.0
2005-09-22 03:04:00,2.29649,2.29661,2.29577,2.29642,42500000.0
2005-09-22 03:05:00,2.29586,2.2964,2.29559,2.29564,33800000.0
2005-09-22 03:06:00,2.29665,2.29671,2.29581,2.29624,28100000.0
2005-09-22 03:07:00,2.29656,2.29659,2.29559,2.29595,36300000.0
2005-09-22 03:08:00,2.29599,2.29632,2.29559,2.29615,43500000.0
2005-09-22 03:09:00,2.29619,2.29638,2.29567,2.29582,47900000.0
2005-09-22 03:10:00,2.29625,2.29632,2.29554,2.29588,31600000.0
2005-09-22 03:11:00,2.29582,2.296,2.29504,2.29561,31300000.0
2005-09-22 03:12:00,2.29571,2.29686,2.29571,2.29676,32100000.0
2005-09-22 03:13:00,2.2966,2.29793,2.2966,2.29772,46200000.0
2005-09-22 03:14:00,2.29768,2.29768,2.29691,2.29697,21200000.0
2005-09-22 03:15:00,2.29724,2.29739,2.2968,2.29692,24600000.0
2005-09-22 03:16:00,2.29715,2.29776,2.29693,2.29745,39000000.0
2005-09-22 03:17:00,2.29737,2.29737,2.29666,2.29692,28000000.0
2005-09-22 03:18:00,2.2971,2.29722,2.29658,2.29692,30700000.0
2005-09-22 03:19:00,2.2973,2.29744,2.29678,2.29699,50600001.0
2005-09-22 03:20:00,2.29706,2.29798,2.29706,2.29735,76300000.0
2005-09-22 03:21:00,2.29695,2.29731,2.29673,2.29718,45300000.0
2005-09-22 03:22:00,2.2975,2.29762,2.29681,2.29696,28000000.0
2005-09-22 03:23:00,2.29714,2.29723,2.29674,2.2971,20400000.0
2005-09-22 03:24:00,2.29732,2.29733,2.29652,2.29706,42300000.0
2005-09-22 03:25:00,2.29736,2.29754,2.29698,2.29721,27500000.0
2005-09-22 03:26:00,2.29717,2.2974,2.2971,2.29721,40900000.0
2005-09-22 03:27:00,2.29729,2.29761,2.29707,2.29743,52600000.0
2005-09-22 03:28:00,2.29775,2.29776,2.29697,2.29733,50200000.0
2005-09-22 03:29:00,2.29743,2.29761,2.29707,2.29719,53600001.0
2005-09-22 03:30:00,2.29717,2.29733,2.29626,2.29626,27800000.0
2005-09-22 03:31:00,2.29653,2.29705,2.2965,2.29671,29800000.0
2005-09-22 03:32:00,2.29666,2.29689,2.29659,2.29659,41700000.0
2005-09-22 03:33:00,2.2969,2.29694,2.29649,2.29666,35600000.0
2005-09-22 03:34:00,2.29652,2.29663,2.29597,2.29626,35300000.0
2005-09-22 03:35:00,2.29648,2.29663,2.29602,2.29633,31000000.0
2005-09-22 03:36:00,2.2963,2.29668,2.29613,2.29656,38700000.0
2005-09-22 03:37:00,2.2972,2.2972,2.29606,2.29642,38100000.0
2005-09-22 03:38:00,2.29647,2.29718,2.29641,2.29717,20800000.0
2005-09-22 03:39:00,2.29691,2.2972,2.29662,2.2972,27400000.0
2005-09-22 03:40:00,2.29693,2.29754,2.29693,2.29699,44600000.0
2005-09-22 03:41:00,2.2971,2.29777,2.297,2.29743,43800000.0
2005-09-22 03:42:00,2.29696,2.29745,2.29663,2.29745,31800000.0
2005-09-22 03:43:00,2.29698,2.29754,2.2967,2.29726,55100000.0
2005-09-22 03:44:00,2.2974,2.2975,2.29682,2.29682,44500000.0
2005-09-22 03:45:00,2.29664,2.29723,2.29645,2.297,44600000.0
2005-09-22 03:46:00,2.29655,2.29692,2.29573,2.29573,41900000.0
2005-09-22 03:47:00,2.29652,2.29713,2.29652,2.29705,19400000.0
2005-09-22 03:48:00,2.29677,2.29723,2.29649,2.29708,33000000.0
2005-09-22 03:49:00,2.29708,2.29732,2.29652,2.29718,38700000.0
2005-09-22 03:50:00,2.29697,2.29741,2.29656,2.29722,46700000.0
2005-09-22 03:51:00,2.29775,2.29775,2.29715,2.29758,31200000.0
2005-09-22 03:52:00,2.29747,2.29763,2.29697,2.29739,33400000.0
2005-09-22 03:53:00,2.29701,2.29835,2.29701,2.29799,23600000.0
2005-09-22 03:54:00,2.29807,2.29852,2.29768,2.29789,29400000.0
2005-09-22 03:55:00,2.29839,2.29863,2.29807,2.2984,43200000.0
2005-09-22 03:56:00,2.29844,2.29865,2.29798,2.29821,33300000.0
2005-09-22 03:57:00,2.29814,2.29892,2.29814,2.29875,35000000.0
2005-09-22 03:58:00,2.29847,2.2985,2.29805,2.29821,25600000.0
2005-09-22 03:59:00,2.2986,2.2991,2.29838,2.29851,44200001.0
2005-09-22 04:00:00,2.29869,2.29932,2.29845,2.29892,44500000.0
2005-09-22 04:01:00,2.29907,2.29921,2.2987,2.29909,29100000.0
2005-09-22 04:02:00,2.29903,2.2994,2.2986,2.2993,38900000.0
2005-09-22 04:03:00,2.2992,2.29939,2.29882,2.29931,28700000.0
2005-09-22 04:04:00,2.29934,2.29953,2.29897,2.29944,37300000.0
2005-09-22 04:05:00,2.29897,2.29939,2.29878,2.29909,43200000.0
2005-09-22 04:06:00,2.29955,2.29972,2.29901,2.29948,28300000.0
2005-09-22 04:07:00,2.2993,2.29954,2.29896,2.29896,28100000.0
2005-09-22 04:08:00,2.29909,2.2995,2.299,2.29941,23300000.0
2005-09-22 04:09:00,2.29923,2.29965,2.29897,2.29965,32500000.0
2005-09-22 04:10:00,2.29958,2.29971,2.29927,2.29942,22800000.0
2005-09-22 04:11:00,2.29992,2.30026,2.29949,2.3001,39400000.0
2005-09-22 04:12:00,2.30005,2.30104,2.30003,2.30094,29700000.0
2005-09-22 04:13:00,2.30031,2.30088,2.30023,2.30053,53700000.0
2005-09-22 04:14:00,2.30026,2.30088,2.30018,2.30088,30700000.0
2005-09-22 04:15:00,2.30009,2.30077,2.29996,2.30077,41299999.0
2005-09-22 04:16:00,2.30063,2.30063,2.30004,2.30033,21100000.0
2005-09-22 04:17:00,2.30011,2.3007,2.29994,2.30042,42100000.0
2005-09-22 04:18:00,2.30031,2.30083,2.30031,2.30057,34700000.0
2005-09-22 04:19:00,2.30067,2.3008,2.29984,2.30015,37100000.0
2005-09-22 04:20:00,2.29988,2.30025,2.2996,2.2996,54600000.0
2005-09-22 04:21:00,2.29979,2.3,2.29924,2.29963,26600000.0
2005-09-22 04:22:00,2.30004,2.30022,2.29886,2.29889,35500000.0
2005-09-22 04:23:00,2.2993,2.30026,2.2993,2.30026,16200000.0
2005-09-22 04:24:00,2.29912,2.30004,2.29896,2.29964,46600000.0
2005-09-22 04:25:00,2.29981,2.29996,2.2992,2.29929,39100000.0
2005-09-22 04:26:00,2.29983,2.30011,2.29927,2.30004,33000000.0
2005-09-22 04:27:00,2.29998,2.30032,2.29969,2.30016,45500000.0
2005-09-22 04:28:00,2.29994,2.30034,2.29976,2.29997,38700000.0
2005-09-22 04:29:00,2.30055,2.30055,2.30001,2.30036,33200000.0
2005-09-22 04:30:00,2.30047,2.30057,2.29982,2.30015,39300000.0
2005-09-22 04:31:00,2.30062,2.30062,2.29964,2.29973,28000000.0
2005-09-22 04:32:00,2.30025,2.30025,2.29957,2.30023,65200000.0
2005-09-22 04:33:00,2.29978,2.29981,2.29931,2.2997,27600000.0
2005-09-22 04:34:00,2.29901,2.29992,2.29896,2.29981,40800000.0
2005-09-22 04:35:00,2.29994,2.30014,2.29893,2.29923,43300000.0
2005-09-22 04:36:00,2.29868,2.29978,2.29868,2.29978,45100000.0
2005-09-22 04:37:00,2.29967,2.29967,2.29889,2.29937,39500000.0
2005-09-22 04:38:00,2.29905,2.29939,2.29883,2.29931,25100000.0
2005-09-22 04:39:00,2.29919,2.29919,2.2984,2.29893,48700000.0
2005-09-22 04:40:00,2.29902,2.29915,2.29814,2.29814,22800000.0
2005-09-22 04:41:00,2.29882,2.29932,2.29873,2.29921,33500000.0
2005-09-22 04:42:00,2.29858,2.2993,2.29831,2.29929,44200000.0
2005-09-22 04:43:00,2.29902,2.29987,2.29902,2.29972,45200000.0
2005-09-22 04:44:00,2.29936,2.29971,2.29928,2.29931,23900000.0
2005-09-22 04:45:00,2.29982,2.29982,2.29886,2.29953,37600000.0
2005-09-22 04:46:00,2.2998,2.29996,2.29936,2.29937,35200000.0
2005-09-22 04:47:00,2.30002,2.30025,2.29974,2.30004,34200000.0
2005-09-22 04:48:00,2.30017,2.30042,2.29991,2.3001,51200000.0
2005-09-22 04:49:00,2.29991,2.30015,2.29974,2.29993,26800000.0
2005-09-22 04:50:00,2.29967,2.30013,2.29944,2.29962,39400000.0
2005-09-22 04:51:00,2.30003,2.30032,2.29961,2.30019,45100000.0
2005-09-22 04:52:00,2.30024,2.30027,2.29939,2.29939,43600000.0
2005-09-22 04:53:00,2.29971,2.29997,2.29952,2.29994,23200000.0
2005-09-22 04:54:00,2.30009,2.30011,2.29949,2.29953,46600000.0
2005-09-22 04:55:00,2.29997,2.30008,2.29924,2.29968,34300000.0
2005-09-22 04:56:00,2.29986,2.30018,2.29936,2.30003,40900000.0
2005-09-22 04:57:00,2.3003,2.3003,2.29979,2.30021,30200000.0
2005-09-22 04:58:00,2.30085,2.30085,2.29942,2.29972,43300000.0
2005-09-22 04:59:00,2.29995,2.29995,2.29932,2.29953,44500000.0
2005-09-22 05:00:00,2.29973,2.29986,2.2991,2.29964,42400000.0
2005-09-22 05:01:00,2.29962,2.29969,2.2992,2.29955,37400000.0
2005-09-22 05:02:00,2.29944,2.29966,2.29917,2.29959,37200000.0
2005-09-22 05:03:00,2.2994,2.29965,2.29918,2.29965,27500000.0
2005-09-22 05:04:00,2.29976,2.29977,2.29898,2.29936,35300000.0
2005-09-22 05:05:00,2.29913,2.29981,2.299,2.29944,50700000.0
2005-09-22 05:06:00,2.29911,2.2996,2.29902,2.2996,39600000.0
2005-09-22 05:07:00,2.2994,2.29979,2.29924,2.29955,41100000.0
2005-09-22 05:08:00,2.30012,2.30016,2.29947,2.29978,39200000.0
2005-09-22 05:09:00,2.29978,2.29987,2.29923,2.29972,43900000.0
2005-09-22 05:10:00,2.29963,2.29992,2.29944,2.29964,49900000.0
2005-09-22 05:11:00,2.29982,2.29984,2.29931,2.29931,45900000.0
2005-09-22 05:12:00,2.29913,2.29993,2.29909,2.29978,43400000.0
2005-09-22 05:13:00,2.29957,2.29957,2.29896,2.29943,31400000.0
2005-09-22 05:14:00,2.29954,2.29954,2.29856,2.2989,37900001.0
2005-09-22 05:15:00,2.29868,2.29948,2.29858,2.29912,36500000.0
2005-09-22 05:16:00,2.29942,2.29943,2.29868,2.29868,33600000.0
2005-09-22 05:17:00,2.29902,2.29936,2.29857,2.29882,43600000.0
2005-09-22 05:18:00,2.29925,2.2994,2.29833,2.29856,25400000.0
2005-09-22 05:19:00,2.29874,2.29928,2.29821,2.29928,36600000.0
2005-09-22 05:20:00,2.29861,2.29947,2.29861,2.29942,47600000.0
2005-09-22 05:21:00,2.29948,2.29954,2.29874,2.29887,40200000.0
2005-09-22 05:22:00,2.2995,2.29962,2.29918,2.29918,58400000.0
2005-09-22 05:23:00,2.29925,2.3001,2.29925,2.30001,23600000.0
2005-09-22 05:24:00,2.29962,2.29977,2.29909,2.29913,39500000.0
2005-09-22 05:25:00,2.29915,2.29928,2.29872,2.29875,23100000.0
2005-09-22 05:26:00,2.29868,2.29907,2.29853,2.29853,26400000.0
2005-09-22 05:27:00,2.29829,2.29891,2.29816,2.29891,21500000.0
2005-09-22 05:28:00,2.29875,2.29897,2.29843,2.29889,32700000.0
2005-09-22 05:29:00,2.29859,2.29881,2.29847,2.2987,25500000.0
2005-09-22 05:30:00,2.29877,2.29892,2.29834,2.29879,23600000.0
2005-09-22 05:31:00,2.29852,2.29881,2.2984,2.29846,23200000.0
2005-09-22 05:32:00,2.29861,2.29884,2.29817,2.29857,67100001.0
2005-09-22 05:33:00,2.29871,2.29922,2.29856,2.29914,24400000.0
2005-09-22 05:34:00,2.29896,2.29896,2.29813,2.29817,32900000.0
2005-09-22 05:35:00,2.29865,2.29913,2.29817,2.29913,38800000.0
2005-09-22 05:36:00,2.29851,2.29901,2.2984,2.29873,24400000.0
2005-09-22 05:37:00,2.29905,2.29934,2.29854,2.2991,34000000.0
2005-09-22 05:38:00,2.29876,2.29928,2.2985,2.2985,55200000.0
2005-09-22 05:39:00,2.29825,2.29877,2.29793,2.29803,47600000.0
2005-09-22 05:40:00,2.29886,2.29911,2.29806,2.29806,34100000.0
2005-09-22 05:41:00,2.29828,2.29886,2.29817,2.29873,61200000.0
2005-09-22 05:42:00,2.29811,2.2987,2.29811,2.29839,42000000.0
2005-09-22 05:43:00,2.29859,2.29862,2.29807,2.29839,31400000.0
2005-09-22 05:44:00,2.29848,2.29854,2.29772,2.29838,67200000.0
2005-09-22 05:45:00,2.29831,2.29834,2.2976,2.29765,38600000.0
2005-09-22 05:46:00,2.29788,2.29825,2.29771,2.29801,19500000.0
2005-09-22 05:47:00,2.29806,2.29817,2.29771,2.29801,31200000.0
2005-09-22 05:48:00,2.29815,2.29826,2.29747,2.29826,29600000.0
2005-09-22 05:49:00,2.29849,2.29854,2.29783,2.29821,36900000.0
2005-09-22 05:50:00,2.29812,2.29865,2.29805,2.2982,35900000.0
2005-09-22 05:51:00,2.29805,2.2983,2.29794,2.29814,28500000.0
2005-09-22 05:52:00,2.29785,2.29814,2.29778,2.29778,20900000.0
2005-09-22 05:53:00,2.29804,2.29828,2.29768,2.29795,44100000.0
2005-09-22 05:54:00,2.29789,2.29826,2.29778,2.29821,30300000.0
2005-09-22 05:55:00,2.29802,2.29844,2.29765,2.29815,48000000.0
2005-09-22 05:56:00,2.29835,2.29839,2.29801,2.29819,38900000.0
2005-09-22 05:57:00,2.29811,2.29823,2.29786,2.29806,37900000.0
2005-09-22 05:58:00,2.29789,2.29811,2.29758,2.29758,44500000.0
2005-09-22 05:59:00,2.29771,2.29791,2.29746,2.29791,27200000.0
2005-09-22 06:00:00,2.29789,2.29789,2.29739,2.29768,39100000.0
2005-09-22 06:01:00,2.29781,2.2983,2.29768,2.29816,42000000.0
2005-09-22 06:02:00,2.29827,2.2985,2.298,2.2982,45600000.0
2005-09-22 06:03:00,2.29777,2.2981,2.29756,2.2981,29500000.0
2005-09-22 06:04:00,2.29803,2.29817,2.2976,2.29802,27700000.0
2005-09-22 06:05:00,2.29787,2.29821,2.29749,2.29821,55000000.0
2005-09-22 06:06:00,2.2977,2.29799,2.29724,2.29724,46900000.0
2005-09-22 06:07:00,2.29755,2.29844,2.29755,2.29802,27900000.0
2005-09-22 06:08:00,2.29773,2.29851,2.29772,2.29821,26700000.0
2005-09-22 06:09:00,2.29815,2.29837,2.29776,2.29799,32700000.0
2005-09-22 06:10:00,2.29818,2.29837,2.29761,2.29806,26000000.0
2005-09-22 06:11:00,2.29797,2.29816,2.29754,2.29777,52900000.0
2005-09-22 06:12:00,2.29753,2.29824,2.29753,2.29809,32900000.0
2005-09-22 06:13:00,2.29825,2.29861,2.29793,2.29854,33400000.0
2005-09-22 06:14:00,2.29839,2.29853,2.29804,2.29824,48700000.0
2005-09-22 06:15:00,2.29883,2.29903,2.2979,2.298,35300000.0
2005-09-22 06:16:00,2.29791,2.29823,2.29759,2.29817,44700000.0
2005-09-22 06:17:00,2.29778,2.29825,2.2974,2.29821,34600000.0
2005-09-22 06:18:00,2.2976,2.29791,2.29754,2.29765,44200000.0
2005-09-22 06:19:00,2.29765,2.2978,2.29675,2.29675,17700000.0
2005-09-22 06:20:00,2.29794,2.29809,2.29738,2.2975,49500000.0
2005-09-22 06:21:00,2.29736,2.29797,2.2973,2.29778,65900000.0
2005-09-22 06:22:00,2.29765,2.29789,2.29722,2.29772,58600000.0
2005-09-22 06:23:00,2.29796,2.29812,2.29736,2.29812,48400000.0
2005-09-22 06:24:00,2.29797,2.29798,2.29738,2.29738,36300000.0
2005-09-22 06:25:00,2.29729,2.29794,2.29729,2.29755,28400000.0
2005-09-22 06:26:00,2.29787,2.2983,2.2976,2.2983,52000000.0
2005-09-22 06:27:00,2.2984,2.2984,2.29735,2.29735,27400000.0
2005-09-22 06:28:00,2.29829,2.29829,2.29751,2.29777,28000000.0
2005-09-22 06:29:00,2.29817,2.29817,2.29691,2.29735,47400000.0
2005-09-22 06:30:00,2.29776,2.29796,2.29703,2.29733,42500000.0
2005-09-22 06:31:00,2.29761,2.2988,2.29761,2.29838,56500000.0
2005-09-22 06:32:00,2.29785,2.29843,2.29758,2.29833,22600000.0
2005-09-22 06:33:00,2.29827,2.29838,2.2976,2.29784,52700000.0
2005-09-22 06:34:00,2.29867,2.29867,2.29769,2.29819,39500000.0
2005-09-22 06:35:00,2.2981,2.29835,2.29777,2.29832,32900000.0
2005-09-22 06:36:00,2.29797,2.29871,2.29784,2.29806,38100000.0
2005-09-22 06:37:00,2.2977,2.29861,2.29767,2.2985,18200000.0
2005-09-22 06:38:00,2.29823,2.29849,2.29791,2.29823,42800000.0
2005-09-22 06:39:00,2.29812,2.29837,2.29769,2.29823,58400000.0
2005-09-22 06:40:00,2.29835,2.2984,2.29775,2.29813,28300000.0
2005-09-22 06:41:00,2.29805,2.29885,2.29792,2.29882,46900000.0
2005-09-22 06:42:00,2.29892,2.29892,2.29816,2.29863,45100000.0
2005-09-22 06:43:00,2.2985,2.29871,2.29815,2.29857,25400000.0
2005-09-22 06:44:00,2.29823,2.29849,2.29773,2.29849,19600000.0
2005-09-22 06:45:00,2.29847,2.29867,2.29754,2.29764,29000000.0
2005-09-22 06:46:00,2.29865,2.29865,2.29786,2.29826,26000000.0
2005-09-22 06:47:00,2.29862,2.29862,2.29791,2.29848,43999999.0
2005-09-22 06:48:00,2.29786,2.29871,2.29786,2.29847,34900000.0
2005-09-22 06:49:00,2.29815,2.29849,2.2979,2.2979,52299999.0
2005-09-22 06:50:00,2.29816,2.29931,2.29804,2.29902,60800000.0
2005-09-22 06:51:00,2.29904,2.29915,2.29845,2.29856,31400000.0
2005-09-22 06:52:00,2.29843,2.29948,2.29833,2.29945,39000000.0
2005-09-22 06:53:00,2.29938,2.30136,2.29931,2.30118,21500000.0
2005-09-22 06:54:00,2.30112,2.30141,2.30089,2.30093,27000000.0
2005-09-22 06:55:00,2.3003,2.3012,2.30017,2.30088,29100000.0
2005-09-22 06:56:00,2.3008,2.30086,2.30034,2.30037,23100000.0
2005-09-22 06:57:00,2.29975,2.30049,2.29955,2.30049,24900000.0
2005-09-22 06:58:00,2.3002,2.30066,2.29978,2.29979,43300000.0
2005-09-22 06:59:00,2.29992,2.29998,2.29927,2.29981,58500000.0
2005-09-22 07:00:00,2.29971,2.30012,2.29954,2.29991,30800000.0
2005-09-22 07:01:00,2.29989,2.30039,2.29975,2.30014,41200000.0
2005-09-22 07:02:00,2.30001,2.30007,2.29954,2.29996,29100000.0
2005-09-22 07:03:00,2.29981,2.3003,2.29957,2.30016,43500000.0
2005-09-22 07:04:00,2.29992,2.30021,2.29971,2.30005,44000000.0
2005-09-22 07:05:00,2.29998,2.30042,2.29968,2.30032,30000000.0
2005-09-22 07:06:00,2.30037,2.30052,2.3001,2.30035,34900000.0
2005-09-22 07:07:00,2.30015,2.30026,2.29918,2.2992,32900000.0
2005-09-22 07:08:00,2.29951,2.29962,2.29915,2.29944,38500000.0
2005-09-22 07:09:00,2.29969,2.29993,2.29929,2.29953,31900000.0
2005-09-22 07:10:00,2.29945,2.29982,2.29919,2.29969,26700000.0
2005-09-22 07:11:00,2.29938,2.2999,2.29919,2.2998,28600000.0
2005-09-22 07:12:00,2.29936,2.30035,2.29928,2.30035,20800000.0
2005-09-22 07:13:00,2.29975,2.30011,2.29932,2.30006,39200000.0
2005-09-22 07:14:00,2.29997,2.30002,2.29874,2.2988,25400000.0
2005-09-22 07:15:00,2.29885,2.29901,2.29832,2.29894,52700000.0
2005-09-22 07:16:00,2.29913,2.29924,2.29831,2.29895,55600000.0
2005-09-22 07:17:00,2.29871,2.29984,2.29856,2.29978,38400000.0
2005-09-22 07:18:00,2.29987,2.30001,2.29905,2.29954,40000000.0
2005-09-22 07:19:00,2.29934,2.29992,2.2992,2.29958,52500000.0
2005-09-22 07:20:00,2.29951,2.29959,2.29899,2.29944,33900000.0
2005-09-22 07:21:00,2.29938,2.29973,2.29914,2.2995,31300000.0
2005-09-22 07:22:00,2.2995,2.29995,2.29908,2.29952,75400001.0
2005-09-22 07:23:00,2.29955,2.29997,2.29929,2.29971,38500000.0
2005-09-22 07:24:00,2.30031,2.30031,2.29905,2.29963,66200000.0
2005-09-22 07:25:00,2.2993,2.29968,2.29919,2.29935,30200000.0
2005-09-22 07:26:00,2.29912,2.29947,2.29902,2.29924,33800000.0
2005-09-22 07:27:00,2.29915,2.29969,2.29915,2.29969,27400000.0
2005-09-22 07:28:00,2.29927,2.29948,2.299,2.29906,70200000.0
2005-09-22 07:29:00,2.29893,2.29934,2.29882,2.29909,27600000.0
2005-09-22 07:30:00,2.29928,2.29952,2.29902,2.29917,45800000.0
2005-09-22 07:31:00,2.29913,2.29968,2.29894,2.2996,35800000.0
2005-09-22 07:32:00,2.29928,2.29959,2.29889,2.29946,40200000.0
2005-09-22 07:33:00,2.29903,2.29952,2.29886,2.29939,30700000.0
2005-09-22 07:34:00,2.29911,2.29979,2.29887,2.29887,27900000.0
2005-09-22 07:35:00,2.29933,2.29933,2.29835,2.29835,26000000.0
2005-09-22 07:36:00,2.2989,2.2989,2.29826,2.29858,53500000.0
2005-09-22 07:37:00,2.29894,2.29902,2.29831,2.29861,28400000.0
2005-09-22 07:38:00,2.29882,2.29918,2.29822,2.29918,56200000.0
2005-09-22 07:39:00,2.29848,2.29883,2.29818,2.29883,26600000.0
2005-09-22 07:40:00,2.29846,2.29872,2.29822,2.29859,52000000.0
2005-09-22 07:41:00,2.29855,2.29872,2.29816,2.29853,35199999.0
2005-09-22 07:42:00,2.29867,2.2988,2.29809,2.29848,27900000.0
2005-09-22 07:43:00,2.29835,2.29864,2.29812,2.29844,39900000.0
2005-09-22 07:44:00,2.29834,2.29838,2.29766,2.29791,28100000.0
2005-09-22 07:45:00,2.29803,2.29834,2.29786,2.29798,37600000.0
2005-09-22 07:46:00,2.29843,2.29847,2.29802,2.29809,44300000.0
2005-09-22 07:47:00,2.29773,2.29829,2.29751,2.29797,20500000.0
2005-09-22 07:48:00,2.29798,2.29798,2.2972,2.29736,22700000.0
2005-09-22 07:49:00,2.29771,2.29783,2.29724,2.29744,24600000.0
2005-09-22 07:50:00,2.2977,2.29838,2.29762,2.29818,39700000.0
2005-09-22 07:51:00,2.29797,2.29804,2.29728,2.29761,19900000.0
2005-09-22 07:52:00,2.29771,2.29789,2.29757,2.29777,29000000.0
2005-09-22 07:53:00,2.29736,2.29792,2.29717,2.29792,33800000.0
2005-09-22 07:54:00,2.29794,2.29794,2.29736,2.29761,19900000.0
2005-09-22 07:55:00,2.2978,2.29813,2.29753,2.29799,30500000.0
2005-09-22 07:56:00,2.29762,2.29828,2.29744,2.29827,36300000.0
2005-09-22 07:57:00,2.29826,2.29851,2.29799,2.29832,61300000.0
2005-09-22 07:58:00,2.29823,2.29829,2.29762,2.29798,47100000.0
2005-09-22 07:59:00,2.29771,2.29815,2.29744,2.29793,37600000.0
2005-09-22 08:00:00,2.29825,2.29825,2.29689,2.29718,55700000.0
2005-09-22 08:01:00,2.29689,2.29757,2.29684,2.29755,46800000.0
2005-09-22 08:02:00,2.29712,2.29774,2.29686,2.29773,36500000.0
2005-09-22 08:03:00,2.29738,2.29764,2.29704,2.2976,40500000.0
2005-09-22 08:04:00,2.2974,2.29811,2.29732,2.29789,28000000.0
2005-09-22 08:05:00,2.29785,2.29837,2.2977,2.29792,27700000.0
2005-09-22 08:06:00,2.29813,2.29862,2.29792,2.29802,55500000.0
2005-09-22 08:07:00,2.29832,2.29837,2.29756,2.29806,29100000.0
2005-09-22 08:08:00,2.29826,2.299,2.29826,2.29874,40500000.0
2005-09-22 08:09:00,2.29915,2.29932,2.2986,2.2991,29300000.0
2005-09-22 08:10:00,2.29929,2.29952,2.29885,2.29906,45900000.0
2005-09-22 08:11:00,2.2987,2.29896,2.29801,2.29801,40000000.0
2005-09-22 08:12:00,2.29831,2.29867,2.2981,2.29862,20700000.0
2005-09-22 08:13:00,2.29836,2.29856,2.29799,2.29799,39800000.0
2005-09-22 08:14:00,2.29795,2.299,2.29779,2.29892,34100000.0
2005-09-22 08:15:00,2.29893,2.29921,2.29852,2.29862,57000000.0
2005-09-22 08:16:00,2.2985,2.29922,2.29849,2.29922,55100000.0
2005-09-22 08:17:00,2.29913,2.29956,2.29896,2.29924,28400000.0
2005-09-22 08:18:00,2.29882,2.29953,2.29882,2.29897,72699998.0
2005-09-22 08:19:00,2.29937,2.29938,2.29848,2.29874,22300000.0
2005-09-22 08:20:00,2.29841,2.29899,2.29827,2.29876,40600000.0
2005-09-22 08:21:00,2.29861,2.29881,2.29821,2.29869,39900000.0
2005-09-22 08:22:00,2.2983,2.29882,2.29811,2.29882,25400000.0
2005-09-22 08:23:00,2.29855,2.29918,2.29827,2.29913,42599999.0
2005-09-22 08:24:00,2.29867,2.2991,2.29851,2.29888,31100000.0
2005-09-22 08:25:00,2.29858,2.29914,2.29858,2.29911,38300000.0
2005-09-22 08:26:00,2.2991,2.29931,2.2984,2.29926,34500000.0
2005-09-22 08:27:00,2.29913,2.2996,2.29883,2.29957,31500000.0
2005-09-22 08:28:00,2.29957,2.29962,2.29895,2.29935,56700000.0
2005-09-22 08:29:00,2.29939,2.29939,2.29863,2.29919,28300000.0
2005-09-22 08:30:00,2.29938,2.29965,2.29885,2.29914,23600000.0
2005-09-22 08:31:00,2.29921,2.29925,2.29859,2.29902,36000000.0
2005-09-22 08:32:00,2.29925,2.29998,2.29828,2.29911,41200000.0
2005-09-22 08:33:00,2.29909,2.29909,2.2985,2.29862,25600000.0
2005-09-22 08:34:00,2.29894,2.29908,2.29849,2.29866,35900000.0
2005-09-22 08:35:00,2.2988,2.29906,2.29833,2.29887,59600000.0
2005-09-22 08:36:00,2.29863,2.29872,2.29803,2.2984,25100000.0
2005-09-22 08:37:00,2.29718,2.29813,2.2969,2.29772,25500000.0
2005-09-22 08:38:00,2.29708,2.29784,2.297,2.29773,22800000.0
2005-09-22 08:39:00,2.29718,2.29758,2.29691,2.2974,42200000.0
2005-09-22 08:40:00,2.2977,2.29779,2.29703,2.29737,25900000.0
2005-09-22 08:41:00,2.29719,2.29787,2.29705,2.29787,27600000.0
2005-09-22 08:42:00,2.29733,2.29842,2.29711,2.29813,38900000.0
2005-09-22 08:43:00,2.2976,2.29777,2.29686,2.29696,72000000.0
2005-09-22 08:44:00,2.29657,2.29704,2.29633,2.29663,45100000.0
2005-09-22 08:45:00,2.29648,2.29703,2.29636,2.29675,71900000.0
2005-09-22 08:46:00,2.29583,2.2969,2.29575,2.29677,29600000.0
2005-09-22 08:47:00,2.29677,2.29695,2.29648,2.29674,49800000.0
2005-09-22 08:48:00,2.29687,2.29696,2.29655,2.29676,47400000.0
2005-09-22 08:49:00,2.29635,2.29694,2.29606,2.29677,30100000.0
2005-09-22 08:50:00,2.29625,2.29663,2.29621,2.2966,35200000.0
2005-09-22 08:51:00,2.29612,2.29643,2.2959,2.29613,39500000.0
2005-09-22 08:52:00,2.29567,2.29624,2.29541,2.29615,43100000.0
2005-09-22 08:53:00,2.29556,2.29653,2.29554,2.29653,49400000.0
2005-09-22 08:54:00,2.29632,2.2972,2.29618,2.29714,37700000.0
2005-09-22 08:55:00,2.29679,2.29737,2.29674,2.29732,20400000.0
2005-09-22 08:56:00,2.29714,2.29734,2.29605,2.29615,47600000.0
2005-09-22 08:57:00,2.29606,2.29649,2.29584,2.29605,47400000.0
2005-09-22 08:58:00,2.2963,2.2963,2.29558,2.29566,42100000.0
2005-09-22 08:59:00,2.29573,2.29591,2.29528,2.2958,40200000.0
2005-09-22 09:00:00,2.29602,2.29637,2.29579,2.29626,29000000.0
2005-09-22 09:01:00,2.29653,2.29667,2.2961,2.29659,56400000.0
2005-09-22 09:02:00,2.29654,2.29755,2.29641,2.29713,29000000.0
2005-09-22 09:03:00,2.29699,2.29714,2.29663,2.29699,48400000.0
2005-09-22 09:04:00,2.29695,2.29728,2.29674,2.29728,36100000.0
2005-09-22 09:05:00,2.29705,2.29753,2.2969,2.29749,26400000.0
2005-09-22 09:06:00,2.29683,2.29759,2.29683,2.29759,32800000.0
2005-09-22 09:07:00,2.29708,2.29749,2.29674,2.29749,33900000.0
2005-09-22 09:08:00,2.29765,2.29776,2.297,2.29776,31800000.0
2005-09-22 09:09:00,2.2976,2.29797,2.29741,2.29773,36300000.0
2005-09-22 09:10:00,2.2973,2.29811,2.29716,2.29798,34900000.0
2005-09-22 09:11:00,2.2977,2.29787,2.29737,2.29776,46300000.0
2005-09-22 09:12:00,2.29795,2.29821,2.2976,2.29772,38000000.0
2005-09-22 09:13:00,2.29747,2.29792,2.29701,2.29774,35300000.0
2005-09-22 09:14:00,2.29783,2.29808,2.29728,2.29785,33900000.0
2005-09-22 09:15:00,2.29789,2.29803,2.2975,2.29795,52899999.0
2005-09-22 09:16:00,2.2976,2.29803,2.29721,2.29795,65000000.0
2005-09-22 09:17:00,2.29776,2.29814,2.29761,2.298,32800000.0
2005-09-22 09:18:00,2.29763,2.29805,2.29745,2.29772,38400000.0
2005-09-22 09:19:00,2.29812,2.29821,2.29733,2.29736,33900000.0
2005-09-22 09:20:00,2.29787,2.29799,2.2975,2.29754,26600000.0
2005-09-22 09:21:00,2.29753,2.29779,2.29719,2.29749,38000000.0
2005-09-22 09:22:00,2.29734,2.2978,2.29716,2.29726,46600000.0
2005-09-22 09:23:00,2.29785,2.29785,2.29721,2.29768,36900000.0
2005-09-22 09:24:00,2.29758,2.29809,2.29751,2.29805,51800000.0
2005-09-22 09:25:00,2.2976,2.29794,2.29728,2.29794,24200000.0
2005-09-22 09:26:00,2.29781,2.29807,2.2975,2.29782,25700000.0
2005-09-22 09:27:00,2.2985,2.29856,2.29762,2.2982,40500000.0
2005-09-22 09:28:00,2.2984,2.29845,2.29782,2.29836,33600000.0
2005-09-22 09:29:00,2.29839,2.29857,2.2979,2.2979,21100000.0
2005-09-22 09:30:00,2.29758,2.29856,2.29751,2.29776,37700000.0
2005-09-22 09:31:00,2.29863,2.29887,2.29821,2.29836,62800000.0
2005-09-22 09:32:00,2.29828,2.29868,2.29823,2.29856,46100000.0
2005-09-22 09:33:00,2.29851,2.29902,2.29836,2.29895,53400000.0
2005-09-22 09:34:00,2.29909,2.29935,2.29877,2.29898,22800000.0
2005-09-22 09:35:00,2.29935,2.29977,2.29932,2.29974,19700000.0
2005-09-22 09:36:00,2.30022,2.30026,2.29904,2.2997,30100000.0
2005-09-22 09:37:00,2.29996,2.30045,2.29879,2.30045,40000000.0
2005-09-22 09:38:00,2.30032,2.30032,2.29898,2.29946,30400000.0
2005-09-22 09:39:00,2.29943,2.29973,2.29917,2.29973,56800000.0
2005-09-22 09:40:00,2.29951,2.29993,2.29918,2.29955,32200000.0
2005-09-22 09:41:00,2.29933,2.29983,2.29919,2.29966,37600000.0
2005-09-22 09:42:00,2.3,2.30017,2.29945,2.2997,37700000.0
2005-09-22 09:43:00,2.29992,2.30004,2.29919,2.29975,56000000.0
2005-09-22 09:44:00,2.29983,2.30009,2.29957,2.30003,33300000.0
2005-09-22 09:45:00,2.29985,2.30006,2.29957,2.29963,29200000.0
2005-09-22 09:46:00,2.29947,2.29983,2.29935,2.29983,42200000.0
2005-09-22 09:47:00,2.29963,2.29978,2.29926,2.29978,32800000.0
2005-09-22 09:48:00,2.29975,2.30013,2.29962,2.29962,57400000.0
2005-09-22 09:49:00,2.29998,2.30007,2.29968,2.29998,17800000.0
2005-09-22 09:50:00,2.30034,2.30034,2.29985,2.3,47000000.0
2005-09-22 09:51:00,2.30038,2.30038,2.29984,2.30021,38800000.0
2005-09-22 09:52:00,2.30059,2.30109,2.30029,2.30062,32500000.0
2005-09-22 09:53:00,2.30077,2.30083,2.30031,2.30056,36800000.0
2005-09-22 09:54:00,2.30023,2.30057,2.29997,2.30017,30300000.0
2005-09-22 09:55:00,2.30021,2.30021,2.2996,2.29972,45200000.0
2005-09-22 09:56:00,2.29958,2.3001,2.29916,2.29988,40000000.0
2005-09-22 09:57:00,2.29997,2.30031,2.29925,2.29977,32100000.0
2005-09-22 09:58:00,2.29987,2.30042,2.29987,2.30019,17200000.0
2005-09-22 09:59:00,2.30016,2.3003,2.29967,2.3003,33600000.0
2005-09-22 10:00:00,2.29972,2.3005,2.29972,2.30034,44200000.0
2005-09-22 10:01:00,2.30027,2.3006,2.29997,2.30021,42100000.0
2005-09-22 10:02:00,2.30017,2.30017,2.29939,2.29981,24600000.0
2005-09-22 10:03:00,2.29989,2.29991,2.29939,2.29945,39300000.0
2005-09-22 10:04:00,2.29893,2.29991,2.29876,2.29967,52100001.0
2005-09-22 10:05:00,2.29976,2.30032,2.29969,2.30004,46200000.0
2005-09-22 10:06:00,2.30025,2.30025,2.29932,2.2996,32900000.0
2005-09-22 10:07:00,2.29978,2.30002,2.2995,2.29982,32800000.0
2005-09-22 10:08:00,2.29944,2.29992,2.2993,2.2996,63800000.0
2005-09-22 10:09:00,2.29921,2.2997,2.29921,2.2996,33700000.0
2005-09-22 10:10:00,2.29995,2.3001,2.29887,2.29916,37900000.0
2005-09-22 10:11:00,2.29931,2.29946,2.29894,2.29926,43100000.0
2005-09-22 10:12:00,2.29955,2.29971,2.2989,2.29913,56800000.0
2005-09-22 10:13:00,2.29919,2.29962,2.29902,2.29962,60400000.0
2005-09-22 10:14:00,2.29944,2.2995,2.29869,2.29869,55900000.0
2005-09-22 10:15:00,2.29915,2.29915,2.29837,2.29855,34000000.0
2005-09-22 10:16:00,2.2988,2.29955,2.29867,2.29947,32900000.0
2005-09-22 10:17:00,2.29925,2.30008,2.29899,2.29998,51500000.0
2005-09-22 10:18:00,2.2998,2.30011,2.29933,2.30011,27600000.0
2005-09-22 10:19:00,2.29999,2.30008,2.29943,2.29978,28300000.0
2005-09-22 10:20:00,2.29965,2.29991,2.29939,2.29961,20400000.0
2005-09-22 10:21:00,2.29964,2.29971,2.29906,2.29935,63599999.0
2005-09-22 10:22:00,2.29926,2.29962,2.2992,2.2995,57800000.0
2005-09-22 10:23:00,2.29968,2.29975,2.29911,2.29961,46700000.0
2005-09-22 10:24:00,2.29992,2.29992,2.29914,2.29948,29000000.0
2005-09-22 10:25:00,2.29928,2.2997,2.29897,2.29964,32800000.0
2005-09-22 10:26:00,2.29925,2.29954,2.29884,2.29954,26200000.0
2005-09-22 10:27:00,2.2992,2.29995,2.2992,2.29962,38800000.0
2005-09-22 10:28:00,2.29897,2.29933,2.29894,2.29933,38100000.0
2005-09-22 10:29:00,2.29955,2.29972,2.29925,2.2996,35600000.0
2005-09-22 10:30:00,2.29923,2.29975,2.29897,2.2995,59100000.0
2005-09-22 10:31:00,2.30012,2.30027,2.29937,2.29964,43600000.0
2005-09-22 10:32:00,2.29944,2.29999,2.29937,2.29999,31100000.0
2005-09-22 10:33:00,2.29984,2.29992,2.29941,2.29941,37400000.0
2005-09-22 10:34:00,2.29979,2.29988,2.29928,2.29958,21200000.0
2005-09-22 10:35:00,2.2994,2.29995,2.29926,2.29989,38700000.0
2005-09-22 10:36:00,2.3001,2.3001,2.2994,2.29996,66800000.0
2005-09-22 10:37:00,2.29906,2.29984,2.29895,2.29977,46600000.0
2005-09-22 10:38:00,2.29959,2.30009,2.29936,2.29966,51500000.0
2005-09-22 10:39:00,2.29972,2.29995,2.2995,2.29989,27900000.0
2005-09-22 10:40:00,2.2999,2.2999,2.29934,2.29986,47500000.0
2005-09-22 10:41:00,2.30012,2.30013,2.29967,2.30011,35400000.0
2005-09-22 10:42:00,2.30009,2.30009,2.29911,2.29958,39600000.0
2005-09-22 10:43:00,2.29982,2.30007,2.29905,2.29924,49200000.0
2005-09-22 10:44:00,2.2995,2.29974,2.29879,2.29879,58700000.0
2005-09-22 10:45:00,2.2991,2.29931,2.29881,2.29897,39800000.0
2005-09-22 10:46:00,2.2994,2.2994,2.29857,2.29888,56000000.0
2005-09-22 10:47:00,2.29862,2.29901,2.29837,2.29899,26100000.0
2005-09-22 10:48:00,2.29855,2.29911,2.29848,2.29892,37400000.0
2005-09-22 10:49:00,2.2985,2.29907,2.29825,2.299,20200000.0
2005-09-22 10:50:00,2.2986,2.29871,2.29795,2.29821,46300000.0
2005-09-22 10:51:00,2.29793,2.29891,2.29782,2.29865,32600000.0
2005-09-22 10:52:00,2.298,2.29832,2.29748,2.29828,42500000.0
2005-09-22 10:53:00,2.29832,2.29834,2.29763,2.29769,56199999.0
2005-09-22 10:54:00,2.2978,2.29789,2.29741,2.29778,35300000.0
2005-09-22 10:55:00,2.29792,2.29838,2.29706,2.29741,43000000.0
2005-09-22 10:56:00,2.2968,2.29759,2.2968,2.29731,29300000.0
2005-09-22 10:57:00,2.29733,2.29761,2.2969,2.29718,49700000.0
2005-09-22 10:58:00,2.29717,2.29732,2.29674,2.2971,53800000.0
2005-09-22 10:59:00,2.29685,2.29718,2.29634,2.29639,65600000.0
2005-09-22 11:00:00,2.29643,2.29675,2.29616,2.29642,32600000.0
2005-09-22 11:01:00,2.29682,2.29709,2.29626,2.29693,60100000.0
2005-09-22 11:02:00,2.2969,2.29722,2.2968,2.29716,32700000.0
2005-09-22 11:03:00,2.29695,2.29746,2.29684,2.29717,36600000.0
2005-09-22 11:04:00,2.29705,2.29733,2.29687,2.29687,40600000.0
2005-09-22 11:05:00,2.29705,2.29714,2.29659,2.29659,44300000.0
2005-09-22 11:06:00,2.29709,2.29726,2.29674,2.29726,34000000.0
2005-09-22 11:07:00,2.29728,2.29762,2.29621,2.2963,31100000.0
2005-09-22 11:08:00,2.2957,2.29572,2.29505,2.29505,26500000.0
2005-09-22 11:09:00,2.29525,2.29531,2.29421,2.29484,32500000.0
2005-09-22 11:10:00,2.29475,2.29566,2.29472,2.29547,33200000.0
2005-09-22 11:11:00,2.29571,2.29601,2.2956,2.29592,26800000.0
2005-09-22 11:12:00,2.29592,2.29604,2.29551,2.29574,34300000.0
2005-09-22 11:13:00,2.29573,2.29607,2.29539,2.296,52000000.0
2005-09-22 11:14:00,2.2957,2.29624,2.29551,2.29584,61100000.0
2005-09-22 11:15:00,2.29591,2.29617,2.29561,2.29609,36300000.0
2005-09-22 11:16:00,2.29574,2.29591,2.29496,2.29514,36900000.0
2005-09-22 11:17:00,2.29548,2.29551,2.29452,2.2946,21500000.0
2005-09-22 11:18:00,2.29477,2.29519,2.29448,2.29519,22600000.0
2005-09-22 11:19:00,2.29452,2.295,2.29444,2.29495,22500000.0
2005-09-22 11:20:00,2.29504,2.2952,2.29452,2.2952,53000000.0
2005-09-22 11:21:00,2.2947,2.29512,2.29446,2.29511,31800000.0
2005-09-22 11:22:00,2.2947,2.29522,2.2944,2.29491,30300000.0
2005-09-22 11:23:00,2.29483,2.29558,2.29473,2.29536,61000000.0
2005-09-22 11:24:00,2.29527,2.29527,2.29471,2.2949,24300000.0
2005-09-22 11:25:00,2.29495,2.29518,2.2946,2.2946,40700000.0
2005-09-22 11:26:00,2.29531,2.29536,2.29436,2.29478,47500000.0
2005-09-22 11:27:00,2.29453,2.29492,2.29441,2.29456,24900000.0
2005-09-22 11:28:00,2.29468,2.29468,2.29334,2.29382,36900000.0
2005-09-22 11:29:00,2.2937,2.29407,2.29333,2.29387,40300000.0
2005-09-22 11:30:00,2.29357,2.294,2.29333,2.294,28200000.0
2005-09-22 11:31:00,2.29376,2.29424,2.29352,2.29397,31100000.0
2005-09-22 11:32:00,2.29343,2.29385,2.29317,2.29381,22200000.0
2005-09-22 11:33:00,2.29379,2.2938,2.29308,2.29361,39300000.0
2005-09-22 11:34:00,2.29367,2.29382,2.29319,2.29369,54200000.0
2005-09-22 11:35:00,2.29359,2.29368,2.2934,2.29345,25500000.0
2005-09-22 11:36:00,2.29306,2.29339,2.29274,2.29293,36600000.0
2005-09-22 11:37:00,2.293,2.29313,2.29292,2.29312,25600000.0
2005-09-22 11:38:00,2.29255,2.293,2.29227,2.29281,37600000.0
2005-09-22 11:39:00,2.29281,2.29297,2.29226,2.29294,43100000.0
2005-09-22 11:40:00,2.2928,2.29305,2.29238,2.29259,28900000.0
2005-09-22 11:41:00,2.29257,2.29297,2.29238,2.29252,26700000.0
2005-09-22 11:42:00,2.29215,2.29306,2.29215,2.29298,40300000.0
2005-09-22 11:43:00,2.29265,2.29295,2.29232,2.29241,34800000.0
2005-09-22 11:44:00,2.29293,2.29325,2.29269,2.29322,69700000.0
2005-09-22 11:45:00,2.29298,2.29324,2.29262,2.29324,21700000.0
2005-09-22 11:46:00,2.2934,2.2934,2.29232,2.29252,27400000.0
2005-09-22 11:47:00,2.29304,2.29313,2.29251,2.29297,37600000.0
2005-09-22 11:48:00,2.29254,2.29297,2.29246,2.29282,17600000.0
2005-09-22 11:49:00,2.29344,2.29371,2.29246,2.29246,47900000.0
2005-09-22 11:50:00,2.29278,2.2936,2.29269,2.29348,50600000.0
2005-09-22 11:51:00,2.29375,2.29375,2.29292,2.29323,37000000.0
2005-09-22 11:52:00,2.2933,2.29335,2.29232,2.2926,21900000.0
2005-09-22 11:53:00,2.29277,2.29293,2.29161,2.29183,35200000.0
2005-09-22 11:54:00,2.29174,2.2919,2.29118,2.29118,43600000.0
2005-09-22 11:55:00,2.29129,2.29143,2.2905,2.29091,37900000.0
2005-09-22 11:56:00,2.2913,2.29164,2.29108,2.29145,44000000.0
2005-09-22 11:57:00,2.29166,2.29169,2.29119,2.2913,34400000.0
2005-09-22 11:58:00,2.29117,2.29145,2.29077,2.29139,45000000.0
2005-09-22 11:59:00,2.2911,2.29163,2.29086,2.29147,35800000.0
2005-09-22 12:00:00,2.29175,2.29206,2.29087,2.29102,57399998.0
2005-09-22 12:01:00,2.29162,2.29165,2.29112,2.29162,39300000.0
2005-09-22 12:02:00,2.29088,2.29115,2.29043,2.29075,24800000.0
2005-09-22 12:03:00,2.29055,2.29074,2.29015,2.2903,33500000.0
2005-09-22 12:04:00,2.29006,2.29054,2.28987,2.29031,46900000.0
2005-09-22 12:05:00,2.28998,2.29072,2.28989,2.2907,33300000.0
2005-09-22 12:06:00,2.29112,2.29112,2.29009,2.29059,34300000.0
2005-09-22 12:07:00,2.2902,2.29078,2.28996,2.29043,39300000.0
2005-09-22 12:08:00,2.2908,2.29103,2.29003,2.29038,62900000.0
2005-09-22 12:09:00,2.2907,2.29086,2.29009,2.29068,36200000.0
2005-09-22 12:10:00,2.29104,2.29104,2.29037,2.29062,16600000.0
2005-09-22 12:11:00,2.29053,2.29077,2.2903,2.29051,24100000.0
2005-09-22 12:12:00,2.29083,2.291,2.2904,2.29089,22000000.0
2005-09-22 12:13:00,2.29064,2.29109,2.29036,2.29092,50600000.0
2005-09-22 12:14:00,2.2907,2.29108,2.29047,2.29056,45700000.0
2005-09-22 12:15:00,2.29082,2.29099,2.28979,2.29016,48500001.0
2005-09-22 12:16:00,2.29058,2.291,2.28958,2.28973,51100000.0
2005-09-22 12:17:00,2.29022,2.29026,2.28938,2.28966,23500000.0
2005-09-22 12:18:00,2.2899,2.29024,2.28953,2.28982,35600000.0
2005-09-22 12:19:00,2.28947,2.2903,2.28919,2.29015,22500000.0
2005-09-22 12:20:00,2.29025,2.29038,2.28977,2.29025,25700000.0
2005-09-22 12:21:00,2.29007,2.29024,2.28981,2.28995,27700000.0
2005-09-22 12:22:00,2.28985,2.28996,2.28932,2.28943,34300000.0
2005-09-22 12:23:00,2.29007,2.29007,2.28931,2.29002,45400000.0
2005-09-22 12:24:00,2.28981,2.29013,2.28957,2.29002,20600000.0
2005-09-22 12:25:00,2.29049,2.2906,2.28955,2.28994,39700000.0
2005-09-22 12:26:00,2.28976,2.29002,2.28942,2.28986,55099999.0
2005-09-22 12:27:00,2.2901,2.29018,2.28938,2.28969,54100001.0
2005-09-22 12:28:00,2.28965,2.28988,2.28932,2.28982,34000000.0
2005-09-22 12:29:00,2.29002,2.29005,2.28942,2.28992,41900000.0
2005-09-22 12:30:00,2.29004,2.29015,2.28967,2.29003,46100000.0
2005-09-22 12:31:00,2.28996,2.29013,2.28929,2.28929,17100000.0
2005-09-22 12:32:00,2.28999,2.29001,2.28931,2.28971,40600000.0
2005-09-22 12:33:00,2.28995,2.2901,2.28959,2.28987,40900000.0
2005-09-22 12:34:00,2.28985,2.28985,2.28914,2.28927,28000000.0
2005-09-22 12:35:00,2.28882,2.28948,2.28873,2.28885,33200000.0
2005-09-22 12:36:00,2.28942,2.2895,2.28898,2.28908,72500000.0
2005-09-22 12:37:00,2.28931,2.28973,2.28914,2.28946,28300000.0
2005-09-22 12:38:00,2.2897,2.28985,2.2889,2.28935,58800000.0
2005-09-22 12:39:00,2.28975,2.28996,2.28935,2.28978,29600000.0
2005-09-22 12:40:00,2.28977,2.29,2.28936,2.28975,34900000.0
2005-09-22 12:41:00,2.28965,2.29007,2.28946,2.28969,62600000.0
2005-09-22 12:42:00,2.28994,2.28999,2.28916,2.28947,48500000.0
2005-09-22 12:43:00,2.2894,2.28962,2.28873,2.28912,38300000.0
2005-09-22 12:44:00,2.28915,2.28938,2.28878,2.28898,21800000.0
2005-09-22 12:45:00,2.2893,2.28947,2.28848,2.28904,26400000.0
2005-09-22 12:46:00,2.28877,2.28989,2.28877,2.28961,32200000.0
2005-09-22 12:47:00,2.2889,2.28942,2.28874,2.28914,27400000.0
2005-09-22 12:48:00,2.28922,2.28975,2.28897,2.2894,50300000.0
2005-09-22 12:49:00,2.28962,2.28997,2.28934,2.28974,28300000.0
2005-09-22 12:50:00,2.2899,2.28992,2.28925,2.28956,26100000.0
2005-09-22 12:51:00,2.28972,2.29001,2.28928,2.28962,61800000.0
2005-09-22 12:52:00,2.28945,2.28976,2.28917,2.2895,32700000.0
2005-09-22 12:53:00,2.28959,2.28986,2.28912,2.28966,42200000.0
2005-09-22 12:54:00,2.28901,2.28947,2.28885,2.28916,26700000.0
2005-09-22 12:55:00,2.2892,2.28967,2.28914,2.28967,43500000.0
2005-09-22 12:56:00,2.28972,2.28997,2.28914,2.28952,33000000.0
2005-09-22 12:57:00,2.28963,2.28969,2.28937,2.28937,40300000.0
2005-09-22 12:58:00,2.2897,2.28993,2.28858,2.28935,61100000.0
2005-09-22 12:59:00,2.28972,2.28977,2.28886,2.28974,57700000.0
2005-09-22 13:00:00,2.28965,2.28974,2.28912,2.28946,50600000.0
2005-09-22 13:01:00,2.2892,2.2895,2.28888,2.28908,61700001.0
2005-09-22 13:02:00,2.28923,2.2894,2.28894,2.289,52800000.0
2005-09-22 13:03:00,2.28915,2.28971,2.28915,2.28953,26100000.0
2005-09-22 13:04:00,2.28944,2.28975,2.28911,2.28975,80200001.0
2005-09-22 13:05:00,2.29,2.29036,2.2895,2.2895,23500000.0
2005-09-22 13:06:00,2.29007,2.29015,2.28947,2.28962,36100000.0
2005-09-22 13:07:00,2.28966,2.29016,2.2895,2.28962,72900000.0
2005-09-22 13:08:00,2.29,2.29,2.28911,2.2894,37700000.0
2005-09-22 13:09:00,2.2892,2.28956,2.28893,2.28956,33200000.0
2005-09-22 13:10:00,2.28907,2.28982,2.28885,2.28921,41000000.0
2005-09-22 13:11:00,2.28945,2.28945,2.28857,2.28884,34200000.0
2005-09-22 13:12:00,2.28939,2.28944,2.28891,2.28898,23200000.0
2005-09-22 13:13:00,2.28922,2.28943,2.28854,2.28915,20800000.0
2005-09-22 13:14:00,2.28895,2.28943,2.2887,2.28881,43900000.0
2005-09-22 13:15:00,2.2889,2.28902,2.28783,2.28827,58000000.0
2005-09-22 13:16:00,2.28853,2.28893,2.28834,2.28877,30800000.0
2005-09-22 13:17:00,2.28815,2.28888,2.28796,2.28856,23200000.0
2005-09-22 13:18:00,2.28837,2.28876,2.28817,2.28875,29600000.0
2005-09-22 13:19:00,2.28908,2.28908,2.28836,2.28885,42900000.0
2005-09-22 13:20:00,2.28841,2.28919,2.28836,2.28909,34500000.0
2005-09-22 13:21:00,2.28916,2.28916,2.28823,2.28854,64000000.0
2005-09-22 13:22:00,2.28856,2.28907,2.28826,2.28907,45100000.0
2005-09-22 13:23:00,2.28875,2.28896,2.28848,2.28884,67300000.0
2005-09-22 13:24:00,2.28904,2.28923,2.28861,2.28876,30200000.0
2005-09-22 13:25:00,2.28905,2.28917,2.28822,2.28867,35900000.0
2005-09-22 13:26:00,2.28857,2.28891,2.28814,2.28891,29300000.0
2005-09-22 13:27:00,2.28845,2.28897,2.28825,2.28897,27600000.0
2005-09-22 13:28:00,2.28864,2.2889,2.28836,2.28868,50400000.0
2005-09-22 13:29:00,2.28847,2.28905,2.28831,2.28901,22300000.0
2005-09-22 13:30:00,2.28905,2.28973,2.28873,2.28873,50900000.0
2005-09-22 13:31:00,2.28845,2.28955,2.28842,2.28955,55700000.0
2005-09-22 13:32:00,2.28907,2.28923,2.28876,2.28879,53300000.0
2005-09-22 13:33:00,2.28905,2.28952,2.28863,2.28906,38400000.0
2005-09-22 13:34:00,2.28878,2.28922,2.28878,2.28921,34800000.0
2005-09-22 13:35:00,2.28908,2.28908,2.28863,2.28871,44400000.0
2005-09-22 13:36:00,2.28939,2.28947,2.2889,2.28947,74300000.0
2005-09-22 13:37:00,2.28888,2.28939,2.28844,2.28933,51300000.0
2005-09-22 13:38:00,2.28942,2.28951,2.28901,2.28941,37600000.0
2005-09-22 13:39:00,2.28951,2.28955,2.2888,2.28896,38300000.0
2005-09-22 13:40:00,2.28922,2.28958,2.28903,2.28929,33300000.0
2005-09-22 13:41:00,2.28916,2.28948,2.28894,2.28922,34200000.0
2005-09-22 13:42:00,2.28948,2.28965,2.28914,2.28955,23800000.0
2005-09-22 13:43:00,2.28974,2.28995,2.28939,2.28967,26400000.0
2005-09-22 13:44:00,2.28969,2.28978,2.28911,2.28959,44800000.0
2005-09-22 13:45:00,2.28979,2.28988,2.2892,2.28941,28700000.0
2005-09-22 13:46:00,2.28943,2.28977,2.28925,2.28977,38600000.0
2005-09-22 13:47:00,2.2896,2.29029,2.28942,2.28997,29300000.0
2005-09-22 13:48:00,2.29009,2.29017,2.28942,2.28975,39500000.0
2005-09-22 13:49:00,2.2901,2.2901,2.28932,2.28961,22300000.0
2005-09-22 13:50:00,2.29017,2.29021,2.28964,2.2901,27800000.0
2005-09-22 13:51:00,2.28986,2.29021,2.28967,2.29004,21800000.0
2005-09-22 13:52:00,2.29017,2.29017,2.28928,2.28948,69300000.0
2005-09-22 13:53:00,2.28999,2.29006,2.28915,2.28936,26000000.0
2005-09-22 13:54:00,2.28885,2.28968,2.28885,2.28921,32800000.0
2005-09-22 13:55:00,2.28925,2.28963,2.2891,2.28924,26600000.0
2005-09-22 13:56:00,2.28944,2.28985,2.28914,2.28973,34100000.0
2005-09-22 13:57:00,2.28969,2.28973,2.28902,2.2895,34100000.0
2005-09-22 13:58:00,2.28953,2.2896,2.2891,2.2896,30400000.0
2005-09-22 13:59:00,2.28937,2.28948,2.28901,2.28948,15100000.0
2005-09-22 14:00:00,2.28953,2.28979,2.28904,2.28931,29900000.0
2005-09-22 14:01:00,2.28949,2.28949,2.28859,2.28887,36200000.0
2005-09-22 14:02:00,2.2888,2.28914,2.28855,2.28886,25700000.0
2005-09-22 14:03:00,2.28828,2.28864,2.28814,2.28843,18000000.0
2005-09-22 14:04:00,2.28875,2.28875,2.28809,2.2884,23900000.0
2005-09-22 14:05:00,2.28849,2.28863,2.28803,2.28828,21600000.0
2005-09-22 14:06:00,2.28864,2.28876,2.28774,2.28777,24000000.0
2005-09-22 14:07:00,2.2879,2.28824,2.28764,2.28817,33300000.0
2005-09-22 14:08:00,2.28825,2.28825,2.28701,2.28734,33100000.0
2005-09-22 14:09:00,2.2874,2.28761,2.28719,2.28738,36000000.0
2005-09-22 14:10:00,2.28713,2.28772,2.28685,2.28769,41600000.0
2005-09-22 14:11:00,2.28765,2.28773,2.28716,2.28757,37700000.0
2005-09-22 14:12:00,2.2878,2.28795,2.2873,2.28788,55100000.0
2005-09-22 14:13:00,2.28813,2.28866,2.28752,2.2881,31600000.0
2005-09-22 14:14:00,2.28837,2.28849,2.28753,2.28831,29700000.0
2005-09-22 14:15:00,2.2879,2.28849,2.28769,2.28845,38800000.0
2005-09-22 14:16:00,2.28773,2.2885,2.28773,2.2885,32300000.0
2005-09-22 14:17:00,2.28807,2.28827,2.28781,2.28791,16000000.0
2005-09-22 14:18:00,2.28827,2.28827,2.2875,2.2875,16000000.0
2005-09-22 14:19:00,2.28815,2.28844,2.287,2.28709,44100000.0
2005-09-22 14:20:00,2.2877,2.2877,2.28688,2.28726,47600000.0
2005-09-22 14:21:00,2.28735,2.28767,2.28702,2.28723,37200000.0
2005-09-22 14:22:00,2.28745,2.28774,2.28709,2.28766,37000000.0
2005-09-22 14:23:00,2.28767,2.28767,2.28631,2.2865,44100000.0
2005-09-22 14:24:00,2.28671,2.287,2.28605,2.28635,28200000.0
2005-09-22 14:25:00,2.2866,2.28702,2.28626,2.28673,27900000.0
2005-09-22 14:26:00,2.28657,2.28715,2.28635,2.28701,60400000.0
2005-09-22 14:27:00,2.28698,2.28705,2.28621,2.28689,32700000.0
2005-09-22 14:28:00,2.28695,2.28712,2.28628,2.28685,32700000.0
2005-09-22 14:29:00,2.28674,2.28687,2.28615,2.2866,52700000.0
2005-09-22 14:30:00,2.28657,2.28697,2.28629,2.28659,38000000.0
2005-09-22 14:31:00,2.2864,2.28649,2.28593,2.28593,60400000.0
2005-09-22 14:32:00,2.2856,2.286,2.28528,2.286,33000000.0
2005-09-22 14:33:00,2.28567,2.28587,2.28522,2.28574,34400000.0
2005-09-22 14:34:00,2.28587,2.28665,2.28565,2.28622,69500000.0
2005-09-22 14:35:00,2.28645,2.28653,2.28615,2.28634,25600000.0
2005-09-22 14:36:00,2.28649,2.28667,2.28614,2.28667,34200000.0
2005-09-22 14:37:00,2.28683,2.28708,2.28672,2.28695,31000000.0
2005-09-22 14:38:00,2.28672,2.28753,2.28662,2.28728,41900000.0
2005-09-22 14:39:00,2.28732,2.28769,2.28705,2.28723,30600000.0
2005-09-22 14:40:00,2.2878,2.28788,2.28698,2.28729,31600000.0
2005-09-22 14:41:00,2.28694,2.28731,2.28667,2.28709,20000000.0
2005-09-22 14:42:00,2.28665,2.28684,2.28625,2.28674,38500000.0
2005-09-22 14:43:00,2.28644,2.28654,2.28611,2.28638,34700000.0
2005-09-22 14:44:00,2.28634,2.28634,2.28587,2.28619,30300000.0
2005-09-22 14:45:00,2.28647,2.28668,2.28599,2.28668,34300000.0
2005-09-22 14:46:00,2.28667,2.28677,2.28594,2.28612,22500000.0
2005-09-22 14:47:00,2.28612,2.28615,2.2858,2.28581,16600000.0
2005-09-22 14:48:00,2.28561,2.28609,2.28544,2.28588,43400000.0
2005-09-22 14:49:00,2.28597,2.28603,2.28537,2.28559,20200000.0
2005-09-22 14:50:00,2.28584,2.28612,2.28537,2.2857,40200001.0
2005-09-22 14:51:00,2.28597,2.28604,2.28552,2.28564,37200000.0
2005-09-22 14:52:00,2.28622,2.28626,2.28577,2.28593,53700000.0
2005-09-22 14:53:00,2.2856,2.28599,2.28541,2.2857,37100000.0
2005-09-22 14:54:00,2.28546,2.28572,2.28523,2.28545,34000000.0
2005-09-22 14:55:00,2.28543,2.28579,2.28528,2.28551,26800000.0
2005-09-22 14:56:00,2.28552,2.28563,2.28507,2.28549,36800000.0
2005-09-22 14:57:00,2.28528,2.28548,2.28506,2.28546,51600000.0
2005-09-22 14:58:00,2.28575,2.28577,2.28511,2.28529,28400000.0
2005-09-22 14:59:00,2.28523,2.28611,2.28513,2.28575,40100000.0
2005-09-22 15:00:00,2.28563,2.28587,2.28524,2.28558,69900000.0
2005-09-22 15:01:00,2.28565,2.28575,2.28486,2.28516,41900001.0
2005-09-22 15:02:00,2.28547,2.28572,2.2852,2.28566,25000000.0
2005-09-22 15:03:00,2.28604,2.28604,2.28521,2.2859,33900000.0
2005-09-22 15:04:00,2.28582,2.28595,2.28514,2.28585,43900000.0
2005-09-22 15:05:00,2.28622,2.28634,2.28586,2.28603,33100000.0
2005-09-22 15:06:00,2.28632,2.28664,2.286,2.2865,50000001.0
2005-09-22 15:07:00,2.28639,2.28649,2.28566,2.28594,49700000.0
2005-09-22 15:08:00,2.28608,2.2862,2.28567,2.28604,42800000.0
2005-09-22 15:09:00,2.28617,2.28619,2.28552,2.2857,45300000.0
2005-09-22 15:10:00,2.28598,2.28599,2.28565,2.28591,32700000.0
2005-09-22 15:11:00,2.28552,2.28587,2.28531,2.28579,26600000.0
2005-09-22 15:12:00,2.28523,2.28605,2.28523,2.28589,48700001.0
2005-09-22 15:13:00,2.28625,2.28625,2.28561,2.28601,25900000.0
2005-09-22 15:14:00,2.2862,2.28645,2.28593,2.28645,37700000.0
2005-09-22 15:15:00,2.28667,2.2867,2.286,2.2865,41100000.0
2005-09-22 15:16:00,2.28653,2.28684,2.28629,2.28666,29300000.0
2005-09-22 15:17:00,2.28641,2.28709,2.28641,2.28694,33700000.0
2005-09-22 15:18:00,2.28673,2.28699,2.28626,2.28663,60300000.0
2005-09-22 15:19:00,2.28639,2.28678,2.28631,2.28665,38800000.0
2005-09-22 15:20:00,2.28622,2.28661,2.28604,2.28649,30300000.0
2005-09-22 15:21:00,2.28627,2.28627,2.28561,2.28603,27500000.0
2005-09-22 15:22:00,2.28605,2.28648,2.28572,2.28623,29400000.0
2005-09-22 15:23:00,2.28606,2.28609,2.28533,2.28557,18500000.0
2005-09-22 15:24:00,2.28612,2.28647,2.28562,2.28603,36100001.0
2005-09-22 15:25:00,2.2861,2.28654,2.28593,2.28654,43000000.0
2005-09-22 15:26:00,2.28637,2.28674,2.28615,2.28657,22000000.0
2005-09-22 15:27:00,2.28666,2.28687,2.28632,2.28666,30100000.0
2005-09-22 15:28:00,2.28703,2.28716,2.2868,2.28702,35400000.0
2005-09-22 15:29:00,2.28728,2.2877,2.28687,2.2877,40500000.0
2005-09-22 15:30:00,2.2878,2.28805,2.2874,2.28788,25500000.0
2005-09-22 15:31:00,2.28772,2.28815,2.28744,2.28815,47300000.0
2005-09-22 15:32:00,2.28793,2.28818,2.28719,2.28815,29800000.0
2005-09-22 15:33:00,2.2886,2.2886,2.28814,2.28814,27900000.0
2005-09-22 15:34:00,2.28853,2.28874,2.28811,2.28858,56900000.0
2005-09-22 15:35:00,2.28827,2.28915,2.28827,2.2891,47000000.0
2005-09-22 15:36:00,2.28911,2.2893,2.28883,2.28918,54000000.0
2005-09-22 15:37:00,2.28901,2.28946,2.28864,2.28943,17700000.0
2005-09-22 15:38:00,2.28933,2.28966,2.28904,2.28946,54100000.0
2005-09-22 15:39:00,2.28952,2.28982,2.28906,2.28959,62900000.0
2005-09-22 15:40:00,2.2891,2.28938,2.28865,2.28893,16400000.0
2005-09-22 15:41:00,2.28938,2.28951,2.28861,2.28948,46900000.0
2005-09-22 15:42:00,2.28962,2.28988,2.2895,2.28978,20500000.0
2005-09-22 15:43:00,2.28906,2.28968,2.28896,2.28968,41300000.0
2005-09-22 15:44:00,2.28925,2.28958,2.28901,2.28936,34100000.0
2005-09-22 15:45:00,2.28947,2.28957,2.28885,2.28911,69500000.0
2005-09-22 15:46:00,2.28919,2.2894,2.28845,2.28854,34700000.0
2005-09-22 15:47:00,2.28843,2.28879,2.28825,2.28837,51900000.0
2005-09-22 15:48:00,2.28847,2.28848,2.28771,2.28803,40700000.0
2005-09-22 15:49:00,2.288,2.28835,2.28776,2.28804,40700000.0
2005-09-22 15:50:00,2.28822,2.28911,2.28811,2.28898,27800000.0
2005-09-22 15:51:00,2.28886,2.28899,2.28834,2.28862,25300000.0
2005-09-22 15:52:00,2.28886,2.2889,2.28829,2.28854,45900000.0
2005-09-22 15:53:00,2.28821,2.28875,2.28808,2.28862,14900000.0
2005-09-22 15:54:00,2.2881,2.28822,2.28767,2.28799,31400000.0
2005-09-22 15:55:00,2.2876,2.28807,2.28747,2.28787,30600000.0
2005-09-22 15:56:00,2.2877,2.28814,2.28755,2.2876,48000000.0
2005-09-22 15:57:00,2.28763,2.28765,2.28689,2.28741,43700000.0
2005-09-22 15:58:00,2.2875,2.28773,2.28668,2.28689,30900000.0
2005-09-22 15:59:00,2.28745,2.28748,2.28697,2.28714,38000000.0
2005-09-22 16:00:00,2.28747,2.28759,2.28688,2.28755,54200000.0
2005-09-22 16:01:00,2.28784,2.28797,2.28748,2.28765,27100000.0
2005-09-22 16:02:00,2.28774,2.28803,2.28746,2.28776,29600000.0
2005-09-22 16:03:00,2.28841,2.28887,2.28825,2.28857,45600000.0
2005-09-22 16:04:00,2.28851,2.2892,2.28839,2.2885,26600000.0
2005-09-22 16:05:00,2.28861,2.28877,2.2883,2.28871,41700000.0
2005-09-22 16:06:00,2.2889,2.28947,2.28861,2.28915,49300000.0
2005-09-22 16:07:00,2.28878,2.28993,2.28877,2.28954,50900000.0
2005-09-22 16:08:00,2.28946,2.28993,2.28945,2.28976,36000000.0
2005-09-22 16:09:00,2.2895,2.28987,2.28921,2.28955,40400000.0
2005-09-22 16:10:00,2.28928,2.28946,2.28904,2.28926,53300000.0
2005-09-22 16:11:00,2.28939,2.2894,2.28862,2.28873,40000000.0
2005-09-22 16:12:00,2.28896,2.28912,2.28834,2.28872,40900000.0
2005-09-22 16:13:00,2.28862,2.28885,2.28824,2.28856,40300000.0
2005-09-22 16:14:00,2.28865,2.28901,2.28849,2.28882,27500000.0
2005-09-22 16:15:00,2.28862,2.28901,2.28712,2.28851,56900000.0
2005-09-22 16:16:00,2.28882,2.28885,2.28794,2.28827,37800001.0
2005-09-22 16:17:00,2.28842,2.2885,2.28765,2.28809,30500000.0
2005-09-22 16:18:00,2.28776,2.28824,2.28755,2.28809,45800000.0
2005-09-22 16:19:00,2.28837,2.28837,2.2877,2.28794,36200000.0
2005-09-22 16:20:00,2.28817,2.28872,2.28784,2.28856,33000000.0
2005-09-22 16:21:00,2.2886,2.28871,2.28806,2.28839,27500000.0
2005-09-22 16:22:00,2.28868,2.28898,2.2884,2.28858,53700000.0
2005-09-22 16:23:00,2.28818,2.28871,2.28818,2.28856,43700000.0
2005-09-22 16:24:00,2.28833,2.28879,2.28804,2.28842,55400000.0
2005-09-22 16:25:00,2.28858,2.28881,2.28822,2.28881,59300000.0
2005-09-22 16:26:00,2.28861,2.2892,2.28855,2.28914,27100000.0
2005-09-22 16:27:00,2.28898,2.28968,2.28896,2.28926,59999999.0
2005-09-22 16:28:00,2.28897,2.28942,2.28878,2.28942,51400000.0
2005-09-22 16:29:00,2.28915,2.28974,2.28915,2.28974,27700000.0
2005-09-22 16:30:00,2.28982,2.28997,2.28941,2.28955,36000000.0
2005-09-22 16:31:00,2.28923,2.28964,2.28914,2.28939,51500000.0
2005-09-22 16:32:00,2.28965,2.28965,2.28904,2.28917,30200000.0
2005-09-22 16:33:00,2.28896,2.28963,2.28896,2.28949,34000000.0
2005-09-22 16:34:00,2.28919,2.28955,2.28906,2.28955,29200000.0
2005-09-22 16:35:00,2.28919,2.28958,2.28891,2.28958,45500000.0
2005-09-22 16:36:00,2.28926,2.28966,2.28921,2.28949,48000000.0
2005-09-22 16:37:00,2.28957,2.29059,2.28948,2.29044,26000000.0
2005-09-22 16:38:00,2.29019,2.29086,2.29014,2.29042,31500000.0
2005-09-22 16:39:00,2.29012,2.29058,2.29006,2.2905,43700000.0
2005-09-22 16:40:00,2.2906,2.2906,2.28978,2.29006,34800000.0
2005-09-22 16:41:00,2.28995,2.29045,2.28969,2.28997,45100000.0
2005-09-22 16:42:00,2.29009,2.29018,2.28941,2.28947,25800000.0
2005-09-22 16:43:00,2.28992,2.29005,2.28936,2.29005,55500000.0
2005-09-22 16:44:00,2.28954,2.2898,2.28922,2.28955,19600000.0
2005-09-22 16:45:00,2.28945,2.28999,2.28918,2.28992,72900000.0
2005-09-22 16:46:00,2.2897,2.29,2.28934,2.29,33700000.0
2005-09-22 16:47:00,2.28993,2.29048,2.28985,2.29045,35300000.0
2005-09-22 16:48:00,2.28982,2.29016,2.2895,2.28994,64400000.0
2005-09-22 16:49:00,2.28987,2.28993,2.2891,2.28935,34200000.0
2005-09-22 16:50:00,2.2898,2.29017,2.2896,2.29017,44600000.0
2005-09-22 16:51:00,2.28996,2.29081,2.28967,2.29068,44000000.0
2005-09-22 16:52:00,2.29092,2.291,2.29033,2.2907,31100000.0
2005-09-22 16:53:00,2.29064,2.29068,2.2896,2.28968,24300000.0
2005-09-22 16:54:00,2.28964,2.28989,2.28929,2.28974,45800000.0
2005-09-22 16:55:00,2.28976,2.29,2.28933,2.28935,36300000.0
2005-09-22 16:56:00,2.28917,2.28975,2.28906,2.28969,21200000.0
2005-09-22 16:57:00,2.28998,2.29009,2.28926,2.28961,28200000.0
2005-09-22 16:58:00,2.2901,2.29024,2.28966,2.28975,35100000.0
2005-09-22 16:59:00,2.29022,2.29055,2.2895,2.28954,26000000.0
2005-09-22 17:00:00,2.28935,2.2902,2.28892,2.29006,64699999.0
2005-09-22 17:01:00,2.29012,2.29061,2.29002,2.29026,40300000.0
2005-09-22 17:02:00,2.2907,2.29113,2.29046,2.29113,36900000.0
2005-09-22 17:03:00,2.29136,2.29153,2.29067,2.29102,30200000.0
2005-09-22 17:04:00,2.29073,2.29144,2.29068,2.29079,48800000.0
2005-09-22 17:05:00,2.2912,2.29139,2.29075,2.29079,27200000.0
2005-09-22 17:06:00,2.29107,2.29114,2.29074,2.29084,46700001.0
2005-09-22 17:07:00,2.2911,2.2912,2.29059,2.29107,25000000.0
2005-09-22 17:08:00,2.29087,2.29127,2.29083,2.29127,33300000.0
2005-09-22 17:09:00,2.2912,2.2912,2.29076,2.29077,35300000.0
2005-09-22 17:10:00,2.2908,2.29095,2.29044,2.29059,38200000.0
2005-09-22 17:11:00,2.2904,2.29064,2.29008,2.29024,28300000.0
2005-09-22 17:12:00,2.29015,2.2905,2.28984,2.29012,32300000.0
2005-09-22 17:13:00,2.29039,2.29043,2.28986,2.2902,44100000.0
2005-09-22 17:14:00,2.29042,2.29074,2.29024,2.29065,35700000.0
2005-09-22 17:15:00,2.29076,2.29109,2.29045,2.29095,67699999.0
2005-09-22 17:16:00,2.29103,2.29127,2.29067,2.29111,41100000.0
2005-09-22 17:17:00,2.29054,2.29136,2.29054,2.29132,28500000.0
2005-09-22 17:18:00,2.29146,2.29155,2.29079,2.29097,38200000.0
2005-09-22 17:19:00,2.29078,2.29141,2.29051,2.29126,32500000.0
2005-09-22 17:20:00,2.29134,2.29148,2.29073,2.2913,37600000.0
2005-09-22 17:21:00,2.29134,2.29173,2.29124,2.29158,44400000.0
2005-09-22 17:22:00,2.29164,2.29199,2.29142,2.2917,39700000.0
2005-09-22 17:23:00,2.29178,2.29183,2.29119,2.29183,30000000.0
2005-09-22 17:24:00,2.29191,2.29199,2.29149,2.29181,35600000.0
2005-09-22 17:25:00,2.29159,2.29173,2.29104,2.29155,41000000.0
2005-09-22 17:26:00,2.29112,2.29152,2.29081,2.29152,24400000.0
2005-09-22 17:27:00,2.29056,2.29103,2.28938,2.29101,29000000.0
2005-09-22 17:28:00,2.28998,2.29063,2.28983,2.29019,27900000.0
2005-09-22 17:29:00,2.2904,2.29056,2.2897,2.29003,49800000.0
2005-09-22 17:30:00,2.29005,2.29072,2.29,2.2906,62600000.0
2005-09-22 17:31:00,2.29094,2.29094,2.29018,2.29086,62700000.0
2005-09-22 17:32:00,2.29096,2.29137,2.2907,2.29137,70400000.0
2005-09-22 17:33:00,2.29119,2.29161,2.29092,2.29137,31600000.0
2005-09-22 17:34:00,2.29155,2.29162,2.2909,2.29123,28100000.0
2005-09-22 17:35:00,2.29125,2.29166,2.29102,2.29154,42200000.0
2005-09-22 17:36:00,2.29153,2.2918,2.2908,2.29153,44400000.0
2005-09-22 17:37:00,2.29165,2.29192,2.29115,2.29128,33400000.0
2005-09-22 17:38:00,2.29213,2.29213,2.29118,2.29175,33300000.0
2005-09-22 17:39:00,2.2919,2.29197,2.29099,2.291,40800000.0
2005-09-22 17:40:00,2.29142,2.29156,2.29098,2.2913,32800000.0
2005-09-22 17:41:00,2.29127,2.2914,2.29062,2.29084,19100000.0
2005-09-22 17:42:00,2.29081,2.29116,2.29034,2.29105,30800000.0
2005-09-22 17:43:00,2.29072,2.29161,2.2905,2.29161,44099999.0
2005-09-22 17:44:00,2.29143,2.29149,2.29067,2.29111,41100000.0
2005-09-22 17:45:00,2.29085,2.291,2.29051,2.29089,28600000.0
2005-09-22 17:46:00,2.29031,2.29059,2.28999,2.29033,26400000.0
2005-09-22 17:47:00,2.28977,2.29029,2.28966,2.29029,33200000.0
2005-09-22 17:48:00,2.29015,2.29015,2.28949,2.28973,22100000.0
2005-09-22 17:49:00,2.28945,2.29017,2.28945,2.28973,36400000.0
2005-09-22 17:50:00,2.2896,2.29029,2.28956,2.29018,53200001.0
2005-09-22 17:51:00,2.29037,2.29048,2.28974,2.29017,34000000.0
2005-09-22 17:52:00,2.2907,2.2907,2.28976,2.29027,55500000.0
2005-09-22 17:53:00,2.29039,2.29057,2.28982,2.29026,35100000.0
2005-09-22 17:54:00,2.28994,2.29064,2.28986,2.29064,29200000.0
2005-09-22 17:55:00,2.29046,2.29059,2.28989,2.29004,52800000.0
2005-09-22 17:56:00,2.29076,2.29076,2.29017,2.29072,27100000.0
2005-09-22 17:57:00,2.29085,2.29085,2.29014,2.2904,44500000.0
2005-09-22 17:58:00,2.29082,2.29099,2.29007,2.29049,27800000.0
2005-09-22 17:59:00,2.2907,2.29096,2.29038,2.29054,36700000.0
2005-09-22 18:00:00,2.291,2.29119,2.29068,2.29092,19800000.0
2005-09-22 18:01:00,2.29109,2.29164,2.29058,2.29121,335700000.0
2005-09-22 18:02:00,2.29142,2.29198,2.29089,2.2913,285400000.0
2005-09-22 18:03:00,2.29121,2.29166,2.29091,2.29159,436600000.0
2005-09-22 18:04:00,2.29143,2.29183,2.291,2.29172,302300000.0
2005-09-22 18:05:00,2.29179,2.2918,2.29118,2.29124,187800000.0
2005-09-22 18:06:00,2.29138,2.29211,2.29115,2.29175,378500000.0
2005-09-22 18:07:00,2.29129,2.29184,2.29105,2.29184,375700000.0
2005-09-22 18:08:00,2.29156,2.29174,2.29038,2.2915,408100000.0
2005-09-22 18:09:00,2.29147,2.29185,2.29083,2.2913,360199999.0
2005-09-22 18:10:00,2.29084,2.29158,2.29081,2.29092,292400000.0
2005-09-22 18:11:00,2.29108,2.2912,2.29047,2.29103,241300000.0
2005-09-22 18:12:00,2.29036,2.29089,2.28988,2.28997,158300000.0
2005-09-22 18:13:00,2.29032,2.2906,2.28967,2.29051,165600000.0
2005-09-22 18:14:00,2.29063,2.2907,2.28946,2.29025,305300000.0
2005-09-22 18:15:00,2.29025,2.29044,2.28987,2.29015,344500000.0
2005-09-22 18:16:00,2.29036,2.2904,2.28896,2.28978,365799999.0
2005-09-22 18:17:00,2.28929,2.28984,2.28897,2.28971,181900000.0
2005-09-22 18:18:00,2.2897,2.2899,2.28903,2.28973,206000000.0
2005-09-22 18:19:00,2.28966,2.28991,2.28917,2.28952,280800000.0
2005-09-22 18:20:00,2.28931,2.28996,2.28902,2.28961,203000000.0
2005-09-22 18:21:00,2.28912,2.28958,2.28888,2.28929,239600000.0
2005-09-22 18:22:00,2.28978,2.29002,2.28915,2.28976,200100000.0
2005-09-22 18:23:00,2.28979,2.29018,2.28922,2.29018,322900000.0
2005-09-22 18:24:00,2.29011,2.29039,2.28952,2.29039,357800000.0
2005-09-22 18:25:00,2.29027,2.29045,2.28955,2.29043,303400001.0
2005-09-22 18:26:00,2.29028,2.29084,2.28924,2.29028,384600000.0
2005-09-22 18:27:00,2.29034,2.29053,2.28973,2.28987,304200000.0
2005-09-22 18:28:00,2.28965,2.29031,2.28941,2.28998,209600000.0
2005-09-22 18:29:00,2.2897,2.29013,2.28913,2.28913,286699999.0
2005-09-22 18:30:00,2.2898,2.29029,2.28904,2.28959,247500000.0
2005-09-22 18:31:00,2.2899,2.29017,2.28909,2.28992,202000000.0
2005-09-22 18:32:00,2.28988,2.29017,2.28937,2.29005,157000001.0
2005-09-22 18:33:00,2.29009,2.29051,2.28956,2.28995,292900000.0
2005-09-22 18:34:00,2.29036,2.29047,2.28953,2.28978,395599999.0
2005-09-22 18:35:00,2.29009,2.29068,2.28959,2.29048,151400000.0
2005-09-22 18:36:00,2.29046,2.29068,2.2897,2.29036,98500000.0
2005-09-22 18:37:00,2.2903,2.29053,2.28969,2.29026,91100000.0
2005-09-22 18:38:00,2.29055,2.2906,2.28998,2.29042,113600000.0
2005-09-22 18:39:00,2.29046,2.2912,2.2899,2.29045,192800000.0
2005-09-22 18:40:00,2.2904,2.29089,2.28999,2.29051,220000000.0
2005-09-22 18:41:00,2.2903,2.29044,2.28977,2.2899,139000000.0
2005-09-22 18:42:00,2.29055,2.29057,2.28994,2.29048,103700000.0
2005-09-22 18:43:00,2.29045,2.29057,2.28976,2.29057,61300000.0
2005-09-22 18:44:00,2.29029,2.29037,2.28964,2.29018,134500000.0
2005-09-22 18:45:00,2.29033,2.29033,2.28963,2.28963,63300000.0
2005-09-22 18:46:00,2.28954,2.29023,2.28954,2.29002,44400000.0
2005-09-22 18:47:00,2.28963,2.29021,2.28963,2.29018,30600000.0
2005-09-22 18:48:00,2.28981,2.29041,2.28957,2.29006,96100000.0
2005-09-22 18:49:00,2.29049,2.29049,2.28977,2.29027,21600000.0
2005-09-22 18:50:00,2.2906,2.2906,2.28982,2.29049,27100000.0
2005-09-22 18:51:00,2.29035,2.2908,2.28999,2.2907,151000000.0
2005-09-22 18:52:00,2.29056,2.29077,2.28993,2.29038,132200000.0
2005-09-22 18:53:00,2.29036,2.29086,2.29019,2.29055,150800000.0
2005-09-22 18:54:00,2.29044,2.29101,2.28993,2.29101,149500001.0
2005-09-22 18:55:00,2.29108,2.2911,2.29047,2.2908,178300000.0
2005-09-22 18:56:00,2.29025,2.29093,2.29016,2.29082,30100000.0
2005-09-22 18:57:00,2.29089,2.29124,2.29032,2.29087,55300000.0
2005-09-22 18:58:00,2.2907,2.29109,2.29024,2.29091,220900000.0
2005-09-22 18:59:00,2.29125,2.29135,2.29033,2.29099,210000000.0
2005-09-22 19:00:00,2.29058,2.29113,2.2901,2.29099,61100000.0
2005-09-22 19:01:00,2.29038,2.29099,2.29023,2.29099,37200000.0
2005-09-22 19:02:00,2.2902,2.29096,2.2902,2.29082,166500000.0
2005-09-22 19:03:00,2.29079,2.29106,2.29038,2.29077,119499999.0
2005-09-22 19:04:00,2.29101,2.29106,2.2904,2.29087,46200000.0
2005-09-22 19:05:00,2.29089,2.29094,2.29035,2.29094,55700000.0
2005-09-22 19:06:00,2.29033,2.29114,2.29017,2.29054,294800000.0
2005-09-22 19:07:00,2.2905,2.29123,2.29036,2.29123,137700000.0
2005-09-22 19:08:00,2.29151,2.29151,2.29054,2.29058,214300000.0
2005-09-22 19:09:00,2.29038,2.29122,2.28998,2.2909,121100000.0
2005-09-22 19:10:00,2.29103,2.29123,2.29046,2.2912,86900000.0
2005-09-22 19:11:00,2.2911,2.29124,2.29034,2.2906,63700000.0
2005-09-22 19:12:00,2.29068,2.29117,2.2905,2.29113,22400000.0
2005-09-22 19:13:00,2.29087,2.29106,2.29032,2.29079,130600000.0
2005-09-22 19:14:00,2.2909,2.29098,2.28945,2.28994,90100000.0
2005-09-22 19:15:00,2.28997,2.29091,2.28936,2.28993,98300000.0
2005-09-22 19:16:00,2.29012,2.29012,2.28944,2.28975,27500000.0
2005-09-22 19:17:00,2.2897,2.29014,2.28942,2.28998,101700000.0
2005-09-22 19:18:00,2.28973,2.29009,2.28946,2.28983,122900001.0
2005-09-22 19:19:00,2.28984,2.29006,2.28923,2.29,87200000.0
2005-09-22 19:20:00,2.29004,2.29026,2.28941,2.29007,137000000.0
2005-09-22 19:21:00,2.28985,2.29034,2.28858,2.28959,152000001.0
2005-09-22 19:22:00,2.2895,2.28989,2.28905,2.2897,69500000.0
2005-09-22 19:23:00,2.2895,2.28971,2.28884,2.28942,162599999.0
2005-09-22 19:24:00,2.28957,2.28972,2.28891,2.28971,73400000.0
2005-09-22 19:25:00,2.28977,2.28984,2.28882,2.28956,62800000.0
2005-09-22 19:26:00,2.28949,2.28969,2.28889,2.28921,146099999.0
2005-09-22 19:27:00,2.28956,2.28983,2.28877,2.2897,122900000.0
2005-09-22 19:28:00,2.28933,2.28977,2.28888,2.28958,65400000.0
2005-09-22 19:29:00,2.28964,2.28983,2.28887,2.28944,78300000.0
2005-09-22 19:30:00,2.28903,2.28963,2.28835,2.28916,187600001.0
2005-09-22 19:31:00,2.28899,2.28933,2.28855,2.2889,59000000.0
2005-09-22 19:32:00,2.28908,2.28912,2.28815,2.28878,115000000.0
2005-09-22 19:33:00,2.2888,2.28907,2.28817,2.28893,63400000.0
2005-09-22 19:34:00,2.28915,2.28915,2.28821,2.28864,101199999.0
2005-09-22 19:35:00,2.28886,2.28916,2.28797,2.28873,103800000.0
2005-09-22 19:36:00,2.28833,2.28873,2.28793,2.28806,127300000.0
2005-09-22 19:37:00,2.2884,2.28869,2.28807,2.28812,50100000.0
2005-09-22 19:38:00,2.28837,2.28885,2.28822,2.28876,41500000.0
2005-09-22 19:39:00,2.28862,2.28905,2.28819,2.28905,34400000.0
2005-09-22 19:40:00,2.28919,2.28919,2.2883,2.28868,121700000.0
2005-09-22 19:41:00,2.28881,2.28891,2.28773,2.28846,73800000.0
2005-09-22 19:42:00,2.28799,2.28875,2.28769,2.28866,95000000.0
2005-09-22 19:43:00,2.28841,2.28959,2.28831,2.28959,46299999.0
2005-09-22 19:44:00,2.28902,2.28902,2.28793,2.28868,83000000.0
2005-09-22 19:45:00,2.28829,2.28872,2.2881,2.28868,49500000.0
2005-09-22 19:46:00,2.28855,2.28879,2.28796,2.28828,85500000.0
2005-09-22 19:47:00,2.28783,2.28866,2.28774,2.28866,19800000.0
2005-09-22 19:48:00,2.28839,2.28891,2.28779,2.28844,62400000.0
2005-09-22 19:49:00,2.28849,2.28897,2.28798,2.28888,88500000.0
2005-09-22 19:50:00,2.28865,2.28888,2.28806,2.28867,52000000.0
2005-09-22 19:51:00,2.289,2.28915,2.28859,2.28899,77500000.0
2005-09-22 19:52:00,2.28889,2.28926,2.28855,2.28895,103200000.0
2005-09-22 19:53:00,2.28905,2.28918,2.28885,2.28909,37500000.0
2005-09-22 19:54:00,2.28911,2.2893,2.28864,2.2893,63700000.0
2005-09-22 19:55:00,2.28956,2.28974,2.28886,2.28894,19400000.0
2005-09-22 19:56:00,2.28969,2.28994,2.28911,2.28963,81200000.0
2005-09-22 19:57:00,2.28927,2.29,2.28892,2.28924,98800000.0
2005-09-22 19:58:00,2.28963,2.29026,2.28909,2.28986,85400000.0
2005-09-22 19:59:00,2.29,2.29041,2.2896,2.28996,110400000.0
2005-09-22 20:00:00,2.28999,2.2903,2.28965,2.29022,75300000.0
2005-09-22 20:01:00,2.29002,2.29028,2.28927,2.29006,67500000.0
2005-09-22 20:02:00,2.28998,2.29012,2.28957,2.29008,49800000.0
2005-09-22 20:03:00,2.28975,2.29002,2.28932,2.28932,40300000.0
2005-09-22 20:04:00,2.28985,2.29009,2.28954,2.28959,38900000.0
2005-09-22 20:05:00,2.28983,2.29018,2.28966,2.29003,52800000.0
2005-09-22 20:06:00,2.28995,2.29038,2.28971,2.29013,36300000.0
2005-09-22 20:07:00,2.28989,2.29006,2.28966,2.28996,48800000.0
2005-09-22 20:08:00,2.29033,2.29069,2.28964,2.29046,100800000.0
2005-09-22 20:09:00,2.29043,2.2912,2.29022,2.29107,35300000.0
2005-09-22 20:10:00,2.29145,2.29154,2.29085,2.29116,28400000.0
2005-09-22 20:11:00,2.29121,2.29151,2.29012,2.29107,57800000.0
2005-09-22 20:12:00,2.29112,2.29175,2.29085,2.29111,161100000.0
2005-09-22 20:13:00,2.29141,2.29184,2.29094,2.29136,151200000.0
2005-09-22 20:14:00,2.29131,2.29169,2.2909,2.2909,76900000.0
2005-09-22 20:15:00,2.29121,2.29138,2.29091,2.29105,199300000.0
2005-09-22 20:16:00,2.2913,2.29172,2.29082,2.29129,154100000.0
2005-09-22 20:17:00,2.29151,2.29158,2.29084,2.29112,41600000.0
2005-09-22 20:18:00,2.29127,2.29153,2.29057,2.29124,70800000.0
2005-09-22 20:19:00,2.29116,2.29148,2.29055,2.29115,128300000.0
2005-09-22 20:20:00,2.2913,2.29193,2.29057,2.29131,224000000.0
2005-09-22 20:21:00,2.29127,2.29158,2.29072,2.29147,70900000.0
2005-09-22 20:22:00,2.29152,2.29207,2.29127,2.29142,95800000.0
2005-09-22 20:23:00,2.29188,2.29198,2.29048,2.29138,140700000.0
2005-09-22 20:24:00,2.2911,2.2926,2.29088,2.29141,46200000.0
2005-09-22 20:25:00,2.29114,2.29174,2.29081,2.29168,198200001.0
2005-09-22 20:26:00,2.29149,2.29166,2.291,2.29138,151700000.0
2005-09-22 20:27:00,2.2909,2.2919,2.29077,2.2919,106600000.0
2005-09-22 20:28:00,2.29195,2.2923,2.2912,2.29174,264700000.0
2005-09-22 20:29:00,2.29195,2.29202,2.29123,2.29132,132400000.0
2005-09-22 20:30:00,2.29142,2.2922,2.29142,2.29167,393800000.0
2005-09-22 20:31:00,2.29203,2.29262,2.29153,2.2924,193800000.0
2005-09-22 20:32:00,2.29243,2.2928,2.29174,2.29219,380300000.0
2005-09-22 20:33:00,2.29197,2.29268,2.29197,2.2922,76100000.0
2005-09-22 20:34:00,2.29245,2.29282,2.29176,2.29194,69600000.0
2005-09-22 20:35:00,2.29251,2.29263,2.29151,2.29199,55900000.0
2005-09-22 20:36:00,2.29234,2.29258,2.29178,2.29203,51100000.0
2005-09-22 20:37:00,2.29211,2.29249,2.29172,2.29216,138200000.0
2005-09-22 20:38:00,2.29188,2.29234,2.2915,2.29226,197200000.0
2005-09-22 20:39:00,2.2922,2.2925,2.29157,2.29245,153800000.0
2005-09-22 20:40:00,2.29241,2.29246,2.29144,2.29221,153400000.0
2005-09-22 20:41:00,2.29199,2.29225,2.29145,2.29205,154800000.0
2005-09-22 20:42:00,2.29149,2.29212,2.29123,2.29157,70200000.0
2005-09-22 20:43:00,2.29168,2.2924,2.29106,2.29205,117399999.0
2005-09-22 20:44:00,2.29159,2.29221,2.29148,2.29167,159000000.0
2005-09-22 20:45:00,2.29201,2.29219,2.29126,2.29165,62200000.0
2005-09-22 20:46:00,2.2911,2.29167,2.29095,2.29151,33500000.0
2005-09-22 20:47:00,2.29143,2.29174,2.29106,2.29148,171300000.0
2005-09-22 20:48:00,2.29124,2.29173,2.29086,2.29161,185100000.0
2005-09-22 20:49:00,2.2917,2.2917,2.29106,2.29142,102800000.0
2005-09-22 20:50:00,2.29107,2.29174,2.29098,2.29139,159300000.0
2005-09-22 20:51:00,2.2913,2.29158,2.29073,2.29144,100100000.0
2005-09-22 20:52:00,2.29151,2.2919,2.291,2.2911,194400001.0
2005-09-22 20:53:00,2.29118,2.29123,2.29008,2.29123,201800000.0
2005-09-22 20:54:00,2.29105,2.2911,2.29025,2.29082,158900000.0
2005-09-22 20:55:00,2.29085,2.29145,2.29075,2.29138,25200000.0
2005-09-22 20:56:00,2.29128,2.29196,2.29038,2.29066,244800002.0
2005-09-22 20:57:00,2.29074,2.29136,2.2906,2.2911,341899999.0
2005-09-22 20:58:00,2.29146,2.29162,2.29089,2.29124,187100000.0
2005-09-22 20:59:00,2.29134,2.29155,2.29062,2.2912,227000000.0
2005-09-22 21:00:00,2.29158,2.29158,2.29082,2.29091,265599999.0
2005-09-22 21:01:00,2.29126,2.29152,2.29066,2.29084,309700000.0
2005-09-22 21:02:00,2.29122,2.29134,2.29072,2.29078,86300000.0
2005-09-22 21:03:00,2.29082,2.29121,2.29044,2.29095,104800000.0
2005-09-22 21:04:00,2.29062,2.29132,2.2903,2.29132,50200000.0
2005-09-22 21:05:00,2.29118,2.29139,2.29074,2.29115,67600000.0
2005-09-22 21:06:00,2.29128,2.29128,2.29008,2.29015,62900000.0
2005-09-22 21:07:00,2.29062,2.2908,2.29018,2.29067,20600000.0
2005-09-22 21:08:00,2.29038,2.29108,2.29026,2.29097,60400000.0
2005-09-22 21:09:00,2.29105,2.29107,2.29059,2.29059,39900000.0
2005-09-22 21:10:00,2.29053,2.29107,2.29036,2.29038,89000000.0
2005-09-22 21:11:00,2.29051,2.29112,2.2904,2.29112,128600000.0
2005-09-22 21:12:00,2.29071,2.2911,2.29026,2.2911,26300000.0
2005-09-22 21:13:00,2.2911,2.29121,2.29041,2.29087,120600000.0
2005-09-22 21:14:00,2.29076,2.29107,2.29011,2.29087,148200000.0
2005-09-22 21:15:00,2.29109,2.29111,2.29029,2.29029,161099999.0
2005-09-22 21:16:00,2.29084,2.29105,2.29026,2.29097,105100000.0
2005-09-22 21:17:00,2.29101,2.2911,2.29017,2.29082,173800001.0
2005-09-22 21:18:00,2.29037,2.29103,2.29002,2.29081,137900000.0
2005-09-22 21:19:00,2.29083,2.29086,2.29021,2.29068,81100000.0
2005-09-22 21:20:00,2.29055,2.29093,2.28989,2.29089,231600000.0
2005-09-22 21:21:00,2.29083,2.29096,2.28963,2.29079,245200000.0
2005-09-22 21:22:00,2.29104,2.29125,2.29034,2.29114,182100000.0
2005-09-22 21:23:00,2.29118,2.29124,2.29027,2.29082,105700000.0
2005-09-22 21:24:00,2.29078,2.29096,2.29028,2.29042,69100000.0
2005-09-22 21:25:00,2.29118,2.29118,2.29027,2.29092,42600000.0
2005-09-22 21:26:00,2.29073,2.29097,2.29048,2.29089,30700000.0
2005-09-22 21:27:00,2.29072,2.29156,2.2904,2.29151,55300000.0
2005-09-22 21:28:00,2.29139,2.29147,2.29057,2.29105,114600000.0
2005-09-22 21:29:00,2.29128,2.29156,2.29055,2.2912,66600000.0
2005-09-22 21:30:00,2.29157,2.29165,2.29103,2.29129,40000000.0
2005-09-22 21:31:00,2.29157,2.29165,2.29083,2.29088,25200000.0
2005-09-22 21:32:00,2.2913,2.2918,2.29089,2.29178,179499999.0
2005-09-22 21:33:00,2.29102,2.29169,2.29058,2.29125,68400000.0
2005-09-22 21:34:00,2.29128,2.29188,2.29063,2.29162,124900001.0
2005-09-22 21:35:00,2.29137,2.29184,2.29111,2.29176,23300000.0
2005-09-22 21:36:00,2.29147,2.29174,2.29118,2.29139,34900000.0
2005-09-22 21:37:00,2.29143,2.29186,2.29101,2.29138,53000000.0
2005-09-22 21:38:00,2.29134,2.29192,2.29118,2.29192,61300000.0
2005-09-22 21:39:00,2.29174,2.2918,2.29131,2.2918,20000000.0
2005-09-22 21:40:00,2.292,2.29202,2.29106,2.29126,57200000.0
2005-09-22 21:41:00,2.29152,2.29162,2.29095,2.29134,38300000.0
2005-09-22 21:42:00,2.29156,2.29168,2.29077,2.29098,90100000.0
2005-09-22 21:43:00,2.29104,2.29176,2.29077,2.29148,93100000.0
2005-09-22 21:44:00,2.29117,2.29158,2.29055,2.29119,85300000.0
2005-09-22 21:45:00,2.29126,2.29165,2.29051,2.29146,90200000.0
2005-09-22 21:46:00,2.29128,2.29156,2.29088,2.29102,98499999.0
2005-09-22 21:47:00,2.2909,2.29169,2.29069,2.29095,135400000.0
2005-09-22 21:48:00,2.29105,2.29156,2.29092,2.29152,36300000.0
2005-09-22 21:49:00,2.29127,2.29156,2.29089,2.2911,91300000.0
2005-09-22 21:50:00,2.29117,2.29128,2.29081,2.29081,30200000.0
2005-09-22 21:51:00,2.29087,2.29132,2.29087,2.29132,31600000.0
2005-09-22 21:52:00,2.29093,2.29151,2.29081,2.29088,116500000.0
2005-09-22 21:53:00,2.29091,2.29152,2.29055,2.29055,71700001.0
2005-09-22 21:54:00,2.2908,2.29121,2.2908,2.29121,41600000.0
2005-09-22 21:55:00,2.29132,2.29146,2.29086,2.29137,68500000.0
2005-09-22 21:56:00,2.29101,2.29144,2.29045,2.29096,39200000.0
2005-09-22 21:57:00,2.29113,2.29136,2.29071,2.29086,32200000.0
2005-09-22 21:58:00,2.29127,2.29134,2.29061,2.29101,25500000.0
2005-09-22 21:59:00,2.29087,2.29117,2.29018,2.29055,159300000.0
2005-09-22 22:00:00,2.2902,2.29072,2.28969,2.29052,123000001.0
2005-09-22 22:01:00,2.29032,2.29061,2.28989,2.29021,56800000.0
2005-09-22 22:02:00,2.29043,2.29073,2.29016,2.29057,127000000.0
2005-09-22 22:03:00,2.29042,2.2905,2.28958,2.28964,16800000.0
2005-09-22 22:04:00,2.29004,2.29057,2.2897,2.28999,88400000.0
2005-09-22 22:05:00,2.29035,2.29081,2.28983,2.29044,92200000.0
2005-09-22 22:06:00,2.29034,2.29045,2.28954,2.28954,38100000.0
2005-09-22 22:07:00,2.28996,2.29023,2.28972,2.28994,43100000.0
2005-09-22 22:08:00,2.29005,2.2901,2.28945,2.28954,28900000.0
2005-09-22 22:09:00,2.29,2.29003,2.28935,2.28937,54300000.0
2005-09-22 22:10:00,2.28988,2.29007,2.2895,2.2895,21800000.0
2005-09-22 22:11:00,2.28968,2.28998,2.28955,2.28986,58900000.0
2005-09-22 22:12:00,2.29002,2.29037,2.28963,2.29022,86200000.0
2005-09-22 22:13:00,2.29015,2.2904,2.28963,2.2904,23800000.0
2005-09-22 22:14:00,2.2906,2.29073,2.29008,2.29073,38300000.0
2005-09-22 22:15:00,2.29039,2.29071,2.28974,2.29016,108500000.0
2005-09-22 22:16:00,2.29017,2.2904,2.28979,2.29039,137900000.0
2005-09-22 22:17:00,2.29002,2.29029,2.28984,2.29017,34000000.0
2005-09-22 22:18:00,2.29038,2.2904,2.28968,2.29031,56500000.0
2005-09-22 22:19:00,2.29017,2.29052,2.28987,2.29006,22900000.0
2005-09-22 22:20:00,2.29,2.29034,2.28995,2.2901,31800000.0
2005-09-22 22:21:00,2.28995,2.29069,2.28988,2.2905,30600000.0
2005-09-22 22:22:00,2.29041,2.29051,2.28973,2.29038,120500000.0
2005-09-22 22:23:00,2.2897,2.29049,2.28942,2.28963,71700000.0
2005-09-22 22:24:00,2.28953,2.29035,2.28953,2.29035,38300000.0
2005-09-22 22:25:00,2.28973,2.29022,2.28961,2.2897,41900000.0
2005-09-22 22:26:00,2.29008,2.29036,2.28995,2.28995,36800000.0
2005-09-22 22:27:00,2.29028,2.29049,2.28994,2.29049,26400000.0
2005-09-22 22:28:00,2.2907,2.2908,2.29024,2.29061,36100000.0
2005-09-22 22:29:00,2.29078,2.29096,2.28999,2.29028,159000000.0
2005-09-22 22:30:00,2.2907,2.29096,2.28998,2.29057,119300000.0
2005-09-22 22:31:00,2.29082,2.29109,2.29017,2.29056,30300000.0
2005-09-22 22:32:00,2.2905,2.29074,2.29021,2.29055,52500000.0
2005-09-22 22:33:00,2.29062,2.29107,2.29024,2.29098,46600000.0
2005-09-22 22:34:00,2.291,2.29103,2.29011,2.29068,49800000.0
2005-09-22 22:35:00,2.29083,2.29117,2.29057,2.29065,31800000.0
2005-09-22 22:36:00,2.29109,2.29118,2.29064,2.29104,23500000.0
2005-09-22 22:37:00,2.29074,2.29097,2.29047,2.29072,43400000.0
2005-09-22 22:38:00,2.29085,2.29106,2.29046,2.29088,46900000.0
2005-09-22 22:39:00,2.29042,2.29117,2.29034,2.29117,24200000.0
2005-09-22 22:40:00,2.29043,2.29126,2.29033,2.2912,35700000.0
2005-09-22 22:41:00,2.29105,2.29129,2.29046,2.29065,39700000.0
2005-09-22 22:42:00,2.29024,2.29083,2.28972,2.29004,57200000.0
2005-09-22 22:43:00,2.2906,2.2906,2.28927,2.2899,119900000.0
2005-09-22 22:44:00,2.2901,2.29021,2.28912,2.28987,73300000.0
2005-09-22 22:45:00,2.28975,2.28997,2.28914,2.28939,49400000.0
2005-09-22 22:46:00,2.28969,2.28993,2.2891,2.28968,87700000.0
2005-09-22 22:47:00,2.28957,2.28986,2.28899,2.2895,31900000.0
2005-09-22 22:48:00,2.28943,2.29014,2.28918,2.28936,56100000.0
2005-09-22 22:49:00,2.28975,2.29005,2.28908,2.28987,72900000.0
2005-09-22 22:50:00,2.28988,2.29005,2.28905,2.28911,34300000.0
2005-09-22 22:51:00,2.28897,2.28989,2.2889,2.28951,88800000.0
2005-09-22 22:52:00,2.28935,2.28965,2.28889,2.28947,63000000.0
2005-09-22 22:53:00,2.28961,2.28981,2.28919,2.28937,31700000.0
2005-09-22 22:54:00,2.28948,2.2895,2.28825,2.28855,40000000.0
2005-09-22 22:55:00,2.28863,2.28931,2.28863,2.28885,53400000.0
2005-09-22 22:56:00,2.28911,2.2896,2.2888,2.2893,36200000.0
2005-09-22 22:57:00,2.28829,2.28898,2.28804,2.28851,27500000.0
2005-09-22 22:58:00,2.28905,2.28937,2.28849,2.28868,38900000.0
2005-09-22 22:59:00,2.28894,2.28898,2.2879,2.28849,33100000.0
2005-09-22 23:00:00,2.28857,2.28956,2.28841,2.28943,20200000.0
2005-09-22 23:01:00,2.28877,2.28969,2.28861,2.28933,30200000.0
2005-09-22 23:02:00,2.28949,2.28956,2.28877,2.28921,49600000.0
2005-09-22 23:03:00,2.28868,2.29024,2.28865,2.29024,40800000.0
2005-09-22 23:04:00,2.28992,2.29008,2.2892,2.28968,55400000.0
2005-09-22 23:05:00,2.28918,2.29048,2.28913,2.29014,28500000.0
2005-09-22 23:06:00,2.28961,2.29061,2.28939,2.28939,49800000.0
2005-09-22 23:07:00,2.28942,2.29018,2.28942,2.28982,17300000.0
2005-09-22 23:08:00,2.28987,2.29025,2.28963,2.29021,32900000.0
2005-09-22 23:09:00,2.29032,2.2904,2.28928,2.28928,24800000.0
2005-09-22 23:10:00,2.2894,2.28984,2.28923,2.28966,26200000.0
2005-09-22 23:11:00,2.28935,2.28978,2.28913,2.28955,37800000.0
2005-09-22 23:12:00,2.28987,2.29007,2.28898,2.28956,28400000.0
2005-09-22 23:13:00,2.28995,2.28996,2.28915,2.28916,25800000.0
2005-09-22 23:14:00,2.28875,2.28992,2.28865,2.28982,24400000.0
2005-09-22 23:15:00,2.28962,2.29021,2.28937,2.2901,37500000.0
2005-09-22 23:16:00,2.2902,2.2903,2.28956,2.29009,56600000.0
2005-09-22 23:17:00,2.28955,2.2911,2.28955,2.29096,38800000.0
2005-09-22 23:18:00,2.29038,2.29106,2.29038,2.29082,36100000.0
2005-09-22 23:19:00,2.29082,2.29129,2.2905,2.29059,44599999.0
2005-09-22 23:20:00,2.29118,2.2913,2.29045,2.29073,23600000.0
2005-09-22 23:21:00,2.29118,2.29118,2.29043,2.29061,39200000.0
2005-09-22 23:22:00,2.29058,2.29082,2.29024,2.29075,41100000.0
2005-09-22 23:23:00,2.29045,2.29068,2.29005,2.29005,32700000.0
2005-09-22 23:24:00,2.29009,2.29041,2.28996,2.29001,33600000.0
2005-09-22 23:25:00,2.2899,2.29052,2.28944,2.29052,43100000.0
2005-09-22 23:26:00,2.29023,2.29048,2.28983,2.29031,41700000.0
2005-09-22 23:27:00,2.29002,2.29041,2.28986,2.28986,45000000.0
2005-09-22 23:28:00,2.29006,2.29028,2.28931,2.28931,24500000.0
2005-09-22 23:29:00,2.28951,2.28971,2.28951,2.28968,45900000.0
2005-09-22 23:30:00,2.29012,2.29013,2.28945,2.28978,35500000.0
2005-09-22 23:31:00,2.28895,2.2896,2.28876,2.28945,43300000.0
2005-09-22 23:32:00,2.28906,2.28966,2.28888,2.2894,33100000.0
2005-09-22 23:33:00,2.28906,2.28973,2.28906,2.28949,50200000.0
2005-09-22 23:34:00,2.28935,2.28938,2.28872,2.28914,31900000.0
2005-09-22 23:35:00,2.28942,2.28963,2.28904,2.28916,60800000.0
2005-09-22 23:36:00,2.28895,2.28973,2.28895,2.28949,36200000.0
2005-09-22 23:37:00,2.28915,2.28962,2.28886,2.28958,52300000.0
2005-09-22 23:38:00,2.28948,2.28994,2.28861,2.28868,54500000.0
2005-09-22 23:39:00,2.2889,2.28929,2.28875,2.28905,28800000.0
2005-09-22 23:40:00,2.28922,2.28952,2.28888,2.28929,29400000.0
2005-09-22 23:41:00,2.28938,2.28957,2.28919,2.28957,24500000.0
2005-09-22 23:42:00,2.28949,2.28962,2.2889,2.28913,37600000.0
2005-09-22 23:43:00,2.28888,2.28964,2.28878,2.28934,51500000.0
2005-09-22 23:44:00,2.28961,2.28961,2.28916,2.28924,50800000.0
2005-09-22 23:45:00,2.28916,2.28992,2.28903,2.28992,48900000.0
2005-09-22 23:46:00,2.28982,2.29041,2.28923,2.28923,65400001.0
2005-09-22 23:47:00,2.28908,2.28926,2.28908,2.28926,33800000.0
2005-09-22 23:48:00,2.28931,2.28979,2.28894,2.28905,39600000.0
2005-09-22 23:49:00,2.28928,2.28961,2.28918,2.28927,60900000.0
2005-09-22 23:50:00,2.28936,2.28957,2.28904,2.28924,35100000.0
2005-09-22 23:51:00,2.28918,2.28968,2.28895,2.28895,53900000.0
2005-09-22 23:52:00,2.28958,2.28993,2.28901,2.28956,19000000.0
2005-09-22 23:53:00,2.28991,2.2902,2.28935,2.28994,37400000.0
2005-09-22 23:54:00,2.28994,2.29025,2.28907,2.28936,27800000.0
2005-09-22 23:55:00,2.28982,2.28982,2.28814,2.28814,13900000.0
2005-09-22 23:56:00,2.28885,2.28947,2.28842,2.28934,33800000.0
2005-09-22 23:57:00,2.28954,2.2898,2.2889,2.2897,32300000.0
2005-09-22 23:58:00,2.2896,2.29004,2.28923,2.28996,28400000.0
2005-09-22 23:59:00,2.2896,2.28997,2.28924,2.28997,26400000.0
2005-09-23 00:00:00,2.28965,2.29012,2.28934,2.29007,31100000.0
2005-09-23 00:01:00,2.28935,2.28992,2.28935,2.28978,28500000.0
2005-09-23 00:02:00,2.29046,2.29046,2.28873,2.28958,40300000.0
2005-09-23 00:03:00,2.28987,2.29006,2.28933,2.29006,32700000.0
2005-09-23 00:04:00,2.28928,2.29022,2.28925,2.29007,46400000.0
2005-09-23 00:05:00,2.28987,2.28997,2.28935,2.28951,20300000.0
2005-09-23 00:06:00,2.28978,2.29044,2.28961,2.29044,46200000.0
2005-09-23 00:07:00,2.29021,2.29028,2.2897,2.28991,29900000.0
2005-09-23 00:08:00,2.29028,2.29048,2.28966,2.28966,31700000.0
2005-09-23 00:09:00,2.29042,2.29049,2.2896,2.2898,26400000.0
2005-09-23 00:10:00,2.2903,2.29054,2.28991,2.29004,55000000.0
2005-09-23 00:11:00,2.28989,2.29031,2.28973,2.28997,42800000.0
2005-09-23 00:12:00,2.28995,2.29031,2.28951,2.29018,40800000.0
2005-09-23 00:13:00,2.28923,2.29008,2.28923,2.28979,42700000.0
2005-09-23 00:14:00,2.28984,2.28993,2.28921,2.28979,37600000.0
2005-09-23 00:15:00,2.28952,2.28996,2.28904,2.28962,20400000.0
2005-09-23 00:16:00,2.28921,2.28947,2.28888,2.28893,61100000.0
2005-09-23 00:17:00,2.28896,2.2896,2.28884,2.28918,29400000.0
2005-09-23 00:18:00,2.28972,2.28972,2.28896,2.28914,28400000.0
2005-09-23 00:19:00,2.28949,2.28971,2.28925,2.28956,37000000.0
2005-09-23 00:20:00,2.28959,2.28973,2.28916,2.28973,31400000.0
2005-09-23 00:21:00,2.28949,2.28949,2.28891,2.28908,31800000.0
2005-09-23 00:22:00,2.28918,2.28946,2.28901,2.28946,20600000.0
2005-09-23 00:23:00,2.28941,2.28999,2.28921,2.28937,38500000.0
2005-09-23 00:24:00,2.28963,2.28963,2.28926,2.28935,44100000.0
2005-09-23 00:25:00,2.28936,2.28969,2.28921,2.28969,26600000.0
2005-09-23 00:26:00,2.28998,2.29014,2.2895,2.29011,43100000.0
2005-09-23 00:27:00,2.29035,2.29065,2.28954,2.2899,32200000.0
2005-09-23 00:28:00,2.28998,2.2909,2.28992,2.2903,38600000.0
2005-09-23 00:29:00,2.29043,2.29091,2.28997,2.28997,27200000.0
2005-09-23 00:30:00,2.29002,2.29027,2.28991,2.29002,48400000.0
2005-09-23 00:31:00,2.2899,2.29046,2.2899,2.29046,37600000.0
2005-09-23 00:32:00,2.29063,2.29063,2.29025,2.29027,46500000.0
2005-09-23 00:33:00,2.29007,2.29034,2.28991,2.29034,49800000.0
2005-09-23 00:34:00,2.29057,2.29078,2.29008,2.29025,54900000.0
2005-09-23 00:35:00,2.29028,2.29028,2.28991,2.29014,43000000.0
2005-09-23 00:36:00,2.29,2.29087,2.28992,2.2903,35900000.0
2005-09-23 00:37:00,2.29062,2.29083,2.29032,2.29032,37300000.0
2005-09-23 00:38:00,2.29055,2.29088,2.2903,2.29064,48400000.0
2005-09-23 00:39:00,2.29028,2.29095,2.29015,2.29028,42100000.0
2005-09-23 00:40:00,2.29026,2.29082,2.29026,2.29077,47900000.0
2005-09-23 00:41:00,2.29067,2.29071,2.29016,2.29023,29800000.0
2005-09-23 00:42:00,2.29055,2.29068,2.29004,2.29014,43800000.0
2005-09-23 00:43:00,2.2907,2.29098,2.29025,2.29081,47100000.0
2005-09-23 00:44:00,2.29021,2.29097,2.29014,2.29097,54200000.0
2005-09-23 00:45:00,2.2907,2.29089,2.28993,2.28999,46800000.0
2005-09-23 00:46:00,2.2903,2.29137,2.2903,2.29067,30300000.0
2005-09-23 00:47:00,2.29041,2.29103,2.29041,2.2907,34100000.0
2005-09-23 00:48:00,2.2907,2.29077,2.29049,2.2905,36700000.0
2005-09-23 00:49:00,2.29045,2.29082,2.28993,2.28999,34600000.0
2005-09-23 00:50:00,2.28976,2.29029,2.28958,2.29005,28000000.0
2005-09-23 00:51:00,2.2899,2.29087,2.28978,2.29057,28200000.0
2005-09-23 00:52:00,2.29053,2.29086,2.29023,2.29031,40500000.0
2005-09-23 00:53:00,2.29025,2.29069,2.28996,2.28997,38300000.0
2005-09-23 00:54:00,2.29001,2.29052,2.28987,2.2903,46300000.0
2005-09-23 00:55:00,2.29006,2.2908,2.29006,2.29052,29500000.0
2005-09-23 00:56:00,2.29023,2.29034,2.28995,2.28995,26700000.0
2005-09-23 00:57:00,2.28972,2.29043,2.28962,2.29043,34200000.0
2005-09-23 00:58:00,2.29029,2.29056,2.2898,2.29053,43000000.0
2005-09-23 00:59:00,2.28993,2.29072,2.28973,2.29061,23300000.0
2005-09-23 01:00:00,2.29057,2.29082,2.28993,2.29076,51800000.0
2005-09-23 01:01:00,2.29052,2.29129,2.29015,2.29126,28500000.0
2005-09-23 01:02:00,2.29104,2.29112,2.29031,2.29039,57900000.0
2005-09-23 01:03:00,2.29056,2.29073,2.29024,2.29055,48600000.0
2005-09-23 01:04:00,2.2908,2.2908,2.29012,2.29012,43100000.0
2005-09-23 01:05:00,2.29008,2.29077,2.29004,2.2907,50800000.0
2005-09-23 01:06:00,2.2905,2.29082,2.29023,2.29082,30200000.0
2005-09-23 01:07:00,2.29052,2.29099,2.29044,2.29096,39100000.0
2005-09-23 01:08:00,2.29052,2.29123,2.2905,2.2907,46800000.0
2005-09-23 01:09:00,2.29166,2.29184,2.29061,2.29061,31200000.0
2005-09-23 01:10:00,2.29082,2.29147,2.29076,2.29107,36600000.0
2005-09-23 01:11:00,2.29077,2.29101,2.2902,2.29054,23400000.0
2005-09-23 01:12:00,2.29038,2.29074,2.29023,2.29036,37200000.0
2005-09-23 01:13:00,2.291,2.29115,2.29004,2.29063,41100000.0
2005-09-23 01:14:00,2.29087,2.29096,2.28992,2.29044,33600000.0
2005-09-23 01:15:00,2.29078,2.29092,2.28968,2.2901,50400001.0
2005-09-23 01:16:00,2.29043,2.29043,2.28981,2.28984,29300000.0
2005-09-23 01:17:00,2.28955,2.29025,2.28943,2.28969,27900000.0
2005-09-23 01:18:00,2.28962,2.28966,2.28892,2.28904,27300000.0
2005-09-23 01:19:00,2.28973,2.28984,2.28907,2.2895,57600000.0
2005-09-23 01:20:00,2.28915,2.2898,2.28902,2.28977,37700000.0
2005-09-23 01:21:00,2.28989,2.28995,2.28916,2.28984,66300000.0
2005-09-23 01:22:00,2.28959,2.2898,2.28916,2.28916,35800000.0
2005-09-23 01:23:00,2.28925,2.28959,2.2889,2.2889,16100000.0
2005-09-23 01:24:00,2.28916,2.28936,2.28891,2.28897,49000000.0
2005-09-23 01:25:00,2.28902,2.28933,2.28902,2.28908,23600000.0
2005-09-23 01:26:00,2.28937,2.28966,2.28905,2.28949,54400000.0
2005-09-23 01:27:00,2.28994,2.29002,2.28919,2.2897,57000000.0
2005-09-23 01:28:00,2.28956,2.28984,2.28924,2.2893,35000000.0
2005-09-23 01:29:00,2.28903,2.28989,2.28897,2.28957,39100000.0
2005-09-23 01:30:00,2.28915,2.2896,2.28896,2.28912,33400000.0
2005-09-23 01:31:00,2.28965,2.29015,2.28952,2.28955,46600000.0
2005-09-23 01:32:00,2.2898,2.29,2.28935,2.28935,43800000.0
2005-09-23 01:33:00,2.28954,2.29065,2.28954,2.29018,41200000.0
2005-09-23 01:34:00,2.29015,2.29035,2.2897,2.28989,49100000.0
2005-09-23 01:35:00,2.29015,2.29033,2.28907,2.28944,66200000.0
2005-09-23 01:36:00,2.28982,2.29068,2.28964,2.29047,51300000.0
2005-09-23 01:37:00,2.29064,2.29076,2.29016,2.29016,30500000.0
2005-09-23 01:38:00,2.29053,2.2906,2.29012,2.29046,32900000.0
2005-09-23 01:39:00,2.29038,2.29071,2.2902,2.29071,54100000.0
2005-09-23 01:40:00,2.29032,2.29055,2.29004,2.29027,25000000.0
2005-09-23 01:41:00,2.29018,2.29096,2.29007,2.29045,35900000.0
2005-09-23 01:42:00,2.29065,2.29093,2.2903,2.29055,25400000.0
2005-09-23 01:43:00,2.29026,2.2907,2.29005,2.29042,36600000.0
2005-09-23 01:44:00,2.29088,2.29114,2.29047,2.29114,56000000.0
2005-09-23 01:45:00,2.2909,2.29109,2.29034,2.29034,63100000.0
2005-09-23 01:46:00,2.29076,2.2911,2.29052,2.29066,36600000.0
2005-09-23 01:47:00,2.29112,2.29115,2.29048,2.29091,42600000.0
2005-09-23 01:48:00,2.29107,2.29125,2.29057,2.29089,42400000.0
2005-09-23 01:49:00,2.29052,2.29079,2.29015,2.29076,34700000.0
2005-09-23 01:50:00,2.28968,2.29055,2.28957,2.28983,39900000.0
2005-09-23 01:51:00,2.2897,2.29046,2.28952,2.29012,18400000.0
2005-09-23 01:52:00,2.29008,2.29047,2.28983,2.29008,52600000.0
2005-09-23 01:53:00,2.29018,2.29063,2.28961,2.29048,40200000.0
2005-09-23 01:54:00,2.29092,2.29114,2.29041,2.29061,23400000.0
2005-09-23 01:55:00,2.29042,2.29091,2.2902,2.29065,45100000.0
2005-09-23 01:56:00,2.29076,2.29097,2.28987,2.28987,21900000.0
2005-09-23 01:57:00,2.29042,2.29063,2.28962,2.28971,28100000.0
2005-09-23 01:58:00,2.29044,2.29066,2.29019,2.29059,36999999.0
2005-09-23 01:59:00,2.28996,2.29055,2.28996,2.29041,33400000.0
2005-09-23 02:00:00,2.29022,2.29074,2.28994,2.29067,39100000.0
2005-09-23 02:01:00,2.29037,2.29037,2.28964,2.29026,19600000.0
2005-09-23 02:02:00,2.28987,2.29031,2.28965,2.29031,29000000.0
2005-09-23 02:03:00,2.29035,2.29054,2.28933,2.28933,29000000.0
2005-09-23 02:04:00,2.29005,2.29031,2.28967,2.28987,23300000.0
2005-09-23 02:05:00,2.29024,2.29024,2.28942,2.28962,56600000.0
2005-09-23 02:06:00,2.28945,2.29035,2.28945,2.29001,23700000.0
2005-09-23 02:07:00,2.29067,2.29075,2.28974,2.2906,36400000.0
2005-09-23 02:08:00,2.29072,2.29081,2.2905,2.29072,23100000.0
2005-09-23 02:09:00,2.29056,2.29082,2.29041,2.29063,19800000.0
2005-09-23 02:10:00,2.29072,2.29072,2.28986,2.29024,25700000.0
2005-09-23 02:11:00,2.28989,2.2906,2.28971,2.29022,39300000.0
2005-09-23 02:12:00,2.29095,2.29104,2.29015,2.29071,36200000.0
2005-09-23 02:13:00,2.2902,2.29094,2.28993,2.29081,24400000.0
2005-09-23 02:14:00,2.29057,2.29057,2.28992,2.29041,19600000.0
2005-09-23 02:15:00,2.29038,2.29074,2.29003,2.29074,41000000.0
2005-09-23 02:16:00,2.29062,2.29082,2.28981,2.29016,55600000.0
2005-09-23 02:17:00,2.2904,2.29071,2.28992,2.29011,39000001.0
2005-09-23 02:18:00,2.2905,2.29081,2.29005,2.29024,34700000.0
2005-09-23 02:19:00,2.29062,2.29079,2.29011,2.29011,47200000.0
2005-09-23 02:20:00,2.29025,2.29101,2.28998,2.29101,22400000.0
2005-09-23 02:21:00,2.291,2.29102,2.29018,2.29066,50300000.0
2005-09-23 02:22:00,2.29082,2.29098,2.28989,2.2903,30200000.0
2005-09-23 02:23:00,2.29108,2.29125,2.29036,2.29038,40200000.0
2005-09-23 02:24:00,2.29107,2.29107,2.29023,2.29051,34300000.0
2005-09-23 02:25:00,2.29095,2.29119,2.2903,2.29073,42900000.0
2005-09-23 02:26:00,2.29137,2.29137,2.29002,2.29021,38300000.0
2005-09-23 02:27:00,2.29103,2.29103,2.29011,2.29069,40000000.0
2005-09-23 02:28:00,2.29022,2.291,2.29006,2.29045,40500000.0
2005-09-23 02:29:00,2.2908,2.2908,2.28988,2.29038,31900000.0
2005-09-23 02:30:00,2.29028,2.29091,2.29014,2.29069,25600000.0
2005-09-23 02:31:00,2.29038,2.29066,2.28996,2.29009,36700000.0
2005-09-23 02:32:00,2.29033,2.29055,2.28983,2.29048,32900000.0
2005-09-23 02:33:00,2.29048,2.29059,2.29011,2.29025,40600000.0
2005-09-23 02:34:00,2.2904,2.29059,2.28945,2.28945,30000000.0
2005-09-23 02:35:00,2.28938,2.29063,2.28938,2.2904,31800000.0
2005-09-23 02:36:00,2.29059,2.29069,2.28978,2.28991,41300000.0
2005-09-23 02:37:00,2.28975,2.29016,2.2891,2.2891,42200000.0
2005-09-23 02:38:00,2.2898,2.28995,2.28914,2.28942,22000000.0
2005-09-23 02:39:00,2.2897,2.29009,2.2895,2.28957,48500001.0
2005-09-23 02:40:00,2.28969,2.28986,2.28922,2.28967,32700000.0
2005-09-23 02:41:00,2.28996,2.29012,2.28944,2.29004,33500000.0
2005-09-23 02:42:00,2.29032,2.29057,2.28986,2.29053,45400000.0
2005-09-23 02:43:00,2.29037,2.29055,2.29,2.29053,29100000.0
2005-09-23 02:44:00,2.29012,2.29046,2.28992,2.29046,39100000.0
2005-09-23 02:45:00,2.28996,2.29082,2.2899,2.29058,44600000.0
2005-09-23 02:46:00,2.2906,2.2909,2.29021,2.29051,45100000.0
2005-09-23 02:47:00,2.2906,2.29099,2.29025,2.29099,14400000.0
2005-09-23 02:48:00,2.29073,2.29093,2.29053,2.29054,53300000.0
2005-09-23 02:49:00,2.29036,2.29105,2.29036,2.29096,36400000.0
2005-09-23 02:50:00,2.29069,2.29101,2.29045,2.29071,30400000.0
2005-09-23 02:51:00,2.29035,2.29127,2.29035,2.29119,26100000.0
2005-09-23 02:52:00,2.29063,2.29095,2.2904,2.29048,32700000.0
2005-09-23 02:53:00,2.29075,2.2914,2.29075,2.29107,20200000.0
2005-09-23 02:54:00,2.29147,2.29147,2.29062,2.29126,49500000.0
2005-09-23 02:55:00,2.29093,2.29145,2.29093,2.29129,26200000.0
2005-09-23 02:56:00,2.29108,2.29139,2.2907,2.29121,27300000.0
2005-09-23 02:57:00,2.29042,2.29118,2.29012,2.29082,22700000.0
2005-09-23 02:58:00,2.2902,2.29115,2.2902,2.29109,35200000.0
2005-09-23 02:59:00,2.29065,2.29081,2.29003,2.29009,40200000.0
2005-09-23 03:00:00,2.29068,2.29083,2.29019,2.29046,35600000.0
2005-09-23 03:01:00,2.29043,2.29116,2.29023,2.29099,26500000.0
2005-09-23 03:02:00,2.29094,2.29112,2.29066,2.29112,47700000.0
2005-09-23 03:03:00,2.29076,2.29094,2.29048,2.29076,20300000.0
2005-09-23 03:04:00,2.2904,2.29068,2.28985,2.29068,31200000.0
2005-09-23 03:05:00,2.29031,2.29117,2.29011,2.29117,20000000.0
2005-09-23 03:06:00,2.29037,2.29081,2.29008,2.29061,23100000.0
2005-09-23 03:07:00,2.29069,2.29074,2.28947,2.28963,22800000.0
2005-09-23 03:08:00,2.28993,2.29136,2.28972,2.29122,34200000.0
2005-09-23 03:09:00,2.29046,2.29085,2.29034,2.29053,13600000.0
2005-09-23 03:10:00,2.29045,2.29059,2.29013,2.29049,43600001.0
2005-09-23 03:11:00,2.28993,2.29054,2.28992,2.29038,41300000.0
2005-09-23 03:12:00,2.29017,2.29045,2.28997,2.29018,29200000.0
2005-09-23 03:13:00,2.2901,2.2901,2.28947,2.28954,25400000.0
2005-09-23 03:14:00,2.28965,2.28984,2.28903,2.28938,39800000.0
2005-09-23 03:15:00,2.28948,2.28954,2.28882,2.28882,24000000.0
2005-09-23 03:16:00,2.28878,2.28939,2.2886,2.28912,34100000.0
2005-09-23 03:17:00,2.28942,2.28997,2.28918,2.28997,28700000.0
2005-09-23 03:18:00,2.28967,2.28987,2.28902,2.28902,27400000.0
2005-09-23 03:19:00,2.28879,2.28957,2.28855,2.28915,44800000.0
2005-09-23 03:20:00,2.28912,2.28918,2.28868,2.28918,17600000.0
2005-09-23 03:21:00,2.28948,2.28962,2.28898,2.28901,56100000.0
2005-09-23 03:22:00,2.28882,2.2897,2.28862,2.28929,25600000.0
2005-09-23 03:23:00,2.28905,2.28954,2.28885,2.28922,37400000.0
2005-09-23 03:24:00,2.28862,2.28928,2.28824,2.28914,50400000.0
2005-09-23 03:25:00,2.28887,2.28899,2.28847,2.28891,52500000.0
2005-09-23 03:26:00,2.2883,2.28914,2.28822,2.28909,65399998.0
2005-09-23 03:27:00,2.28917,2.28934,2.28824,2.28846,42900000.0
2005-09-23 03:28:00,2.28827,2.28926,2.28793,2.28924,56900000.0
2005-09-23 03:29:00,2.28919,2.2893,2.28827,2.28874,34700000.0
2005-09-23 03:30:00,2.2892,2.28943,2.28861,2.28923,40500000.0
2005-09-23 03:31:00,2.28931,2.28967,2.28892,2.28967,29000000.0
2005-09-23 03:32:00,2.2896,2.28986,2.28934,2.28952,32800000.0
2005-09-23 03:33:00,2.28959,2.28963,2.28899,2.2893,59900000.0
2005-09-23 03:34:00,2.28888,2.28935,2.28881,2.28915,50700000.0
2005-09-23 03:35:00,2.2894,2.28962,2.28911,2.28923,35500000.0
2005-09-23 03:36:00,2.2895,2.28974,2.28876,2.2891,63700000.0
2005-09-23 03:37:00,2.28958,2.28968,2.28912,2.28957,32500000.0
2005-09-23 03:38:00,2.28932,2.28972,2.28919,2.28951,25200000.0
2005-09-23 03:39:00,2.28978,2.28991,2.28918,2.28964,31200000.0
2005-09-23 03:40:00,2.28999,2.29029,2.2894,2.29002,35600000.0
2005-09-23 03:41:00,2.28995,2.29054,2.28975,2.2904,35100000.0
2005-09-23 03:42:00,2.29034,2.29039,2.28973,2.29008,38800000.0
2005-09-23 03:43:00,2.29037,2.29048,2.28965,2.29013,43500000.0
2005-09-23 03:44:00,2.29058,2.29065,2.28974,2.29018,40000000.0
2005-09-23 03:45:00,2.29028,2.29059,2.28989,2.28989,34600000.0
2005-09-23 03:46:00,2.29055,2.29056,2.28981,2.29035,41300000.0
2005-09-23 03:47:00,2.29028,2.29074,2.28998,2.29074,46800000.0
2005-09-23 03:48:00,2.29076,2.29076,2.28967,2.29024,57299999.0
2005-09-23 03:49:00,2.2903,2.29053,2.28997,2.29023,49400001.0
2005-09-23 03:50:00,2.29009,2.29029,2.28988,2.28989,32700000.0
2005-09-23 03:51:00,2.2901,2.29028,2.28963,2.28963,43000000.0
2005-09-23 03:52:00,2.28969,2.29026,2.28969,2.28975,29900000.0
2005-09-23 03:53:00,2.2896,2.29044,2.2896,2.28989,41000000.0
2005-09-23 03:54:00,2.29025,2.29067,2.29002,2.29002,35100000.0
2005-09-23 03:55:00,2.28995,2.29083,2.28975,2.29012,27600000.0
2005-09-23 03:56:00,2.29016,2.29043,2.29001,2.29031,37100000.0
2005-09-23 03:57:00,2.29018,2.29052,2.28986,2.2905,57600000.0
2005-09-23 03:58:00,2.29075,2.29075,2.28994,2.29057,22400000.0
2005-09-23 03:59:00,2.29058,2.29072,2.29033,2.29072,45400000.0
2005-09-23 04:00:00,2.2902,2.29032,2.28992,2.29017,44000000.0
2005-09-23 04:01:00,2.28977,2.29026,2.28939,2.28997,21200000.0
2005-09-23 04:02:00,2.28987,2.2902,2.28962,2.29005,52000000.0
2005-09-23 04:03:00,2.2901,2.29028,2.28941,2.28993,44400000.0
2005-09-23 04:04:00,2.28945,2.29044,2.28942,2.29044,28900000.0
2005-09-23 04:05:00,2.28987,2.29046,2.28983,2.29026,41900000.0
2005-09-23 04:06:00,2.29017,2.29021,2.29002,2.29021,30600000.0
2005-09-23 04:07:00,2.29025,2.29033,2.2899,2.29033,40400000.0
2005-09-23 04:08:00,2.29047,2.29047,2.28978,2.2902,49000000.0
2005-09-23 04:09:00,2.2903,2.2903,2.28994,2.29001,36200000.0
2005-09-23 04:10:00,2.29015,2.29054,2.28993,2.29033,33100000.0
2005-09-23 04:11:00,2.29039,2.29039,2.28977,2.2901,22100000.0
2005-09-23 04:12:00,2.29026,2.29076,2.29015,2.29076,40700000.0
2005-09-23 04:13:00,2.29042,2.29042,2.28988,2.29,34300000.0
2005-09-23 04:14:00,2.29019,2.29031,2.29,2.29022,52600000.0
2005-09-23 04:15:00,2.28991,2.2905,2.2898,2.2899,49900000.0
2005-09-23 04:16:00,2.29011,2.29015,2.28956,2.28974,18600000.0
2005-09-23 04:17:00,2.28977,2.29023,2.28948,2.28948,40800000.0
2005-09-23 04:18:00,2.28971,2.29019,2.2896,2.28977,39800000.0
2005-09-23 04:19:00,2.28989,2.2901,2.28956,2.2901,45300000.0
2005-09-23 04:20:00,2.28975,2.29007,2.2896,2.29002,47500000.0
2005-09-23 04:21:00,2.2899,2.29012,2.28957,2.28992,24200000.0
2005-09-23 04:22:00,2.28997,2.28997,2.28966,2.28977,20300000.0
2005-09-23 04:23:00,2.28995,2.29036,2.28967,2.29036,35500000.0
2005-09-23 04:24:00,2.28982,2.29009,2.28966,2.28996,37800000.0
2005-09-23 04:25:00,2.29031,2.29034,2.28977,2.28978,19400000.0
2005-09-23 04:26:00,2.29017,2.29025,2.28957,2.29015,51100000.0
2005-09-23 04:27:00,2.29026,2.29036,2.28961,2.28973,38900000.0
2005-09-23 04:28:00,2.28998,2.29026,2.28982,2.28982,44600000.0
2005-09-23 04:29:00,2.28985,2.28987,2.28939,2.28946,40900000.0
2005-09-23 04:30:00,2.28938,2.28984,2.28931,2.28967,50600000.0
2005-09-23 04:31:00,2.28982,2.29003,2.28921,2.28949,34000000.0
2005-09-23 04:32:00,2.2894,2.28982,2.28921,2.28959,30100000.0
2005-09-23 04:33:00,2.2898,2.2898,2.28878,2.28909,42200001.0
2005-09-23 04:34:00,2.28943,2.28951,2.28913,2.28929,46600000.0
2005-09-23 04:35:00,2.28927,2.28931,2.2887,2.28931,56000000.0
2005-09-23 04:36:00,2.28918,2.2895,2.28893,2.2895,55500000.0
2005-09-23 04:37:00,2.2887,2.2894,2.28868,2.28932,32200000.0
2005-09-23 04:38:00,2.28926,2.28959,2.28894,2.28928,31300000.0
2005-09-23 04:39:00,2.2894,2.28966,2.28845,2.28947,32600000.0
2005-09-23 04:40:00,2.28959,2.28969,2.28865,2.28888,26700000.0
2005-09-23 04:41:00,2.28864,2.28936,2.28861,2.28903,15500000.0
2005-09-23 04:42:00,2.28938,2.28967,2.28897,2.28967,57399999.0
2005-09-23 04:43:00,2.2895,2.28954,2.28901,2.28926,40200000.0
2005-09-23 04:44:00,2.28883,2.29003,2.28875,2.28997,44600000.0
2005-09-23 04:45:00,2.29002,2.29005,2.28949,2.29004,43100000.0
2005-09-23 04:46:00,2.28967,2.29006,2.28962,2.28976,19500000.0
2005-09-23 04:47:00,2.28995,2.29006,2.28964,2.28986,50900000.0
2005-09-23 04:48:00,2.29003,2.29024,2.28942,2.28946,35200000.0
2005-09-23 04:49:00,2.28972,2.2902,2.28917,2.28933,39400000.0
2005-09-23 04:50:00,2.28965,2.28997,2.28953,2.28996,22300000.0
2005-09-23 04:51:00,2.2898,2.2903,2.28952,2.28982,37100000.0
2005-09-23 04:52:00,2.29005,2.29017,2.28917,2.28917,46200000.0
2005-09-23 04:53:00,2.28958,2.29053,2.28958,2.29053,26000000.0
2005-09-23 04:54:00,2.28978,2.29043,2.28972,2.29031,32000000.0
2005-09-23 04:55:00,2.29065,2.29073,2.28997,2.2901,35100000.0
2005-09-23 04:56:00,2.29012,2.29066,2.28999,2.29037,35900000.0
2005-09-23 04:57:00,2.29016,2.29093,2.28992,2.29013,38400000.0
2005-09-23 04:58:00,2.29068,2.29076,2.29037,2.29063,41100000.0
2005-09-23 04:59:00,2.29076,2.29116,2.29053,2.29107,35200000.0
2005-09-23 05:00:00,2.29147,2.2915,2.29055,2.29105,52600000.0
2005-09-23 05:01:00,2.29105,2.29115,2.29049,2.29075,80100000.0
2005-09-23 05:02:00,2.29043,2.29069,2.29017,2.29054,40600001.0
2005-09-23 05:03:00,2.29059,2.29092,2.29021,2.29049,50600000.0
2005-09-23 05:04:00,2.29092,2.29092,2.29006,2.29054,32300000.0
2005-09-23 05:05:00,2.29094,2.29114,2.29054,2.29102,49900000.0
2005-09-23 05:06:00,2.29122,2.29142,2.29051,2.29083,36900000.0
2005-09-23 05:07:00,2.29095,2.29105,2.29059,2.29073,40100000.0
2005-09-23 05:08:00,2.29101,2.2913,2.29093,2.2913,17000000.0
2005-09-23 05:09:00,2.29088,2.29088,2.29042,2.29082,17100000.0
2005-09-23 05:10:00,2.29091,2.29155,2.29062,2.2911,25200000.0
2005-09-23 05:11:00,2.29135,2.29135,2.29043,2.29077,30800000.0
2005-09-23 05:12:00,2.29065,2.29122,2.29065,2.29102,25900000.0
2005-09-23 05:13:00,2.2912,2.29154,2.29093,2.29112,30800000.0
2005-09-23 05:14:00,2.29134,2.29139,2.29107,2.29107,68600001.0
2005-09-23 05:15:00,2.2913,2.29133,2.29057,2.29071,26000000.0
2005-09-23 05:16:00,2.29107,2.29136,2.29106,2.29115,32400000.0
2005-09-23 05:17:00,2.29065,2.29153,2.29055,2.29136,44300000.0
2005-09-23 05:18:00,2.29098,2.29151,2.2909,2.29151,40700000.0
2005-09-23 05:19:00,2.29172,2.29176,2.29094,2.29176,43400000.0
2005-09-23 05:20:00,2.2917,2.29188,2.29114,2.29176,28600000.0
2005-09-23 05:21:00,2.29187,2.29194,2.29115,2.29118,24500000.0
2005-09-23 05:22:00,2.29198,2.29224,2.29113,2.29117,20900000.0
2005-09-23 05:23:00,2.29108,2.29172,2.29091,2.29145,23100000.0
2005-09-23 05:24:00,2.29184,2.29195,2.29157,2.29177,46099999.0
2005-09-23 05:25:00,2.29194,2.29224,2.2914,2.29158,38200000.0
2005-09-23 05:26:00,2.29172,2.292,2.29166,2.29195,46100000.0
2005-09-23 05:27:00,2.29184,2.29211,2.29153,2.29153,27000000.0
2005-09-23 05:28:00,2.29179,2.29181,2.29156,2.29166,39600000.0
2005-09-23 05:29:00,2.2917,2.29195,2.29158,2.29183,18600000.0
2005-09-23 05:30:00,2.29093,2.29219,2.29091,2.29153,30800000.0
2005-09-23 05:31:00,2.29136,2.29166,2.29123,2.2914,32700000.0
2005-09-23 05:32:00,2.29153,2.29196,2.29135,2.29156,35900000.0
2005-09-23 05:33:00,2.2914,2.29177,2.2913,2.29159,28200000.0
2005-09-23 05:34:00,2.29134,2.29173,2.29114,2.29166,44800000.0
2005-09-23 05:35:00,2.29169,2.29209,2.29154,2.29189,44400000.0
2005-09-23 05:36:00,2.29184,2.29213,2.29153,2.29185,45000000.0
2005-09-23 05:37:00,2.29245,2.29253,2.29136,2.29147,27000000.0
2005-09-23 05:38:00,2.2916,2.29216,2.29144,2.29189,36200000.0
2005-09-23 05:39:00,2.29185,2.292,2.29147,2.29197,37000000.0
2005-09-23 05:40:00,2.29205,2.29217,2.29163,2.2919,30900000.0
2005-09-23 05:41:00,2.29184,2.29234,2.29159,2.29212,95699998.0
2005-09-23 05:42:00,2.29215,2.29224,2.29102,2.29118,48300000.0
2005-09-23 05:43:00,2.29142,2.29168,2.29078,2.29086,40800000.0
2005-09-23 05:44:00,2.29133,2.29157,2.291,2.291,22800000.0
2005-09-23 05:45:00,2.291,2.2918,2.29094,2.2918,41200000.0
2005-09-23 05:46:00,2.29143,2.29176,2.2912,2.29166,43100000.0
2005-09-23 05:47:00,2.29152,2.29155,2.29081,2.29093,20800000.0
2005-09-23 05:48:00,2.2911,2.29176,2.29087,2.2913,31600000.0
2005-09-23 05:49:00,2.29138,2.29166,2.29128,2.29148,27500000.0
2005-09-23 05:50:00,2.29174,2.29182,2.29144,2.29175,54100000.0
2005-09-23 05:51:00,2.29171,2.29184,2.29115,2.2915,24700000.0
2005-09-23 05:52:00,2.29153,2.29193,2.29121,2.29193,71200000.0
2005-09-23 05:53:00,2.29192,2.29211,2.29097,2.29146,55100001.0
2005-09-23 05:54:00,2.29101,2.29185,2.29095,2.29164,15600000.0
2005-09-23 05:55:00,2.29177,2.29186,2.29132,2.29156,20000000.0
2005-09-23 05:56:00,2.29116,2.29157,2.29097,2.29155,24200000.0
2005-09-23 05:57:00,2.29169,2.29176,2.29104,2.29119,36500000.0
2005-09-23 05:58:00,2.29075,2.29151,2.29075,2.29089,33300000.0
2005-09-23 05:59:00,2.29074,2.29135,2.29063,2.29119,53000000.0
2005-09-23 06:00:00,2.29135,2.29162,2.29099,2.29099,24300000.0
2005-09-23 06:01:00,2.29097,2.29157,2.29078,2.29136,24700000.0
2005-09-23 06:02:00,2.29127,2.29171,2.29098,2.29122,36800000.0
2005-09-23 06:03:00,2.2911,2.29147,2.2909,2.2909,18300000.0
2005-09-23 06:04:00,2.29093,2.29136,2.29079,2.29129,34100000.0
2005-09-23 06:05:00,2.29109,2.29122,2.29064,2.29097,40100000.0
2005-09-23 06:06:00,2.29085,2.29113,2.2904,2.29113,45000000.0
2005-09-23 06:07:00,2.29088,2.29126,2.29069,2.29069,15300000.0
2005-09-23 06:08:00,2.29062,2.29094,2.29036,2.29063,33100000.0
2005-09-23 06:09:00,2.29056,2.29082,2.29014,2.29014,24800000.0
2005-09-23 06:10:00,2.29037,2.29068,2.29015,2.29017,30000000.0
2005-09-23 06:11:00,2.28998,2.29086,2.28991,2.29086,25700000.0
2005-09-23 06:12:00,2.29058,2.29108,2.29032,2.291,24900000.0
2005-09-23 06:13:00,2.29026,2.29113,2.29009,2.29105,52500000.0
2005-09-23 06:14:00,2.29092,2.29108,2.29052,2.29103,33200000.0
2005-09-23 06:15:00,2.29105,2.29116,2.29026,2.29087,30700000.0
2005-09-23 06:16:00,2.2913,2.2913,2.29006,2.29046,37300000.0
2005-09-23 06:17:00,2.29045,2.291,2.29045,2.291,30900000.0
2005-09-23 06:18:00,2.29132,2.29132,2.29066,2.29084,39100000.0
2005-09-23 06:19:00,2.29097,2.2913,2.29079,2.29096,46700000.0
2005-09-23 06:20:00,2.29045,2.29116,2.29017,2.29091,30200000.0
2005-09-23 06:21:00,2.2906,2.29094,2.29018,2.29028,32500000.0
2005-09-23 06:22:00,2.29028,2.29101,2.29012,2.29101,58400000.0
2005-09-23 06:23:00,2.29095,2.29099,2.29026,2.29055,33200000.0
2005-09-23 06:24:00,2.29023,2.2908,2.29022,2.29049,37200000.0
2005-09-23 06:25:00,2.29029,2.29097,2.29022,2.29072,28800000.0
2005-09-23 06:26:00,2.29023,2.29125,2.29023,2.29083,39900000.0
2005-09-23 06:27:00,2.29061,2.29123,2.29053,2.29096,31100000.0
2005-09-23 06:28:00,2.29129,2.29135,2.2908,2.2909,33300000.0
2005-09-23 06:29:00,2.29035,2.29131,2.29015,2.29097,26400000.0
2005-09-23 06:30:00,2.29075,2.29116,2.29047,2.29114,37800000.0
2005-09-23 06:31:00,2.29098,2.29135,2.2907,2.29134,54599999.0
2005-09-23 06:32:00,2.29135,2.2917,2.29095,2.29168,40100000.0
2005-09-23 06:33:00,2.29145,2.29171,2.29104,2.29156,29600000.0
2005-09-23 06:34:00,2.29136,2.29164,2.29094,2.2916,49900000.0
2005-09-23 06:35:00,2.2907,2.29131,2.29056,2.29112,27300000.0
2005-09-23 06:36:00,2.29079,2.29112,2.29061,2.29099,45299999.0
2005-09-23 06:37:00,2.29112,2.29127,2.29053,2.29086,40800000.0
2005-09-23 06:38:00,2.29084,2.29123,2.29071,2.291,44900000.0
2005-09-23 06:39:00,2.29102,2.29102,2.28984,2.28999,57300000.0
2005-09-23 06:40:00,2.29039,2.29102,2.2903,2.29102,36400000.0
2005-09-23 06:41:00,2.29086,2.29097,2.29014,2.29078,58500000.0
2005-09-23 06:42:00,2.2909,2.291,2.29037,2.29091,35200000.0
2005-09-23 06:43:00,2.29049,2.29103,2.29049,2.29081,32300000.0
2005-09-23 06:44:00,2.29042,2.29096,2.29028,2.29076,23600000.0
2005-09-23 06:45:00,2.29072,2.29111,2.29034,2.29085,39400000.0
2005-09-23 06:46:00,2.29023,2.29123,2.29022,2.29102,28000000.0
2005-09-23 06:47:00,2.2908,2.29134,2.29042,2.29119,34400000.0
2005-09-23 06:48:00,2.29107,2.29134,2.29059,2.29111,37100000.0
2005-09-23 06:49:00,2.29033,2.29152,2.29016,2.29133,19600000.0
2005-09-23 06:50:00,2.29147,2.29165,2.29058,2.29109,50700001.0
2005-09-23 06:51:00,2.2911,2.29133,2.2906,2.29101,32300000.0
2005-09-23 06:52:00,2.29077,2.29121,2.2906,2.29118,41800000.0
2005-09-23 06:53:00,2.29119,2.29127,2.29076,2.29127,25800000.0
2005-09-23 06:54:00,2.2908,2.29128,2.2906,2.2906,24100000.0
2005-09-23 06:55:00,2.29065,2.29115,2.2904,2.29041,29900000.0
2005-09-23 06:56:00,2.29132,2.29132,2.29044,2.29047,23800000.0
2005-09-23 06:57:00,2.29081,2.29087,2.29024,2.29069,41200000.0
2005-09-23 06:58:00,2.29052,2.29111,2.29036,2.29049,51800000.0
2005-09-23 06:59:00,2.29066,2.29076,2.29027,2.29027,33100000.0
2005-09-23 07:00:00,2.29067,2.29112,2.29044,2.29103,35500000.0
2005-09-23 07:01:00,2.29114,2.29114,2.29022,2.29069,54000000.0
2005-09-23 07:02:00,2.29064,2.29085,2.29041,2.29084,29600000.0
2005-09-23 07:03:00,2.2911,2.29111,2.29064,2.29085,47000000.0
2005-09-23 07:04:00,2.29054,2.29104,2.29044,2.29073,47700000.0
2005-09-23 07:05:00,2.29076,2.29076,2.29026,2.29039,37700000.0
2005-09-23 07:06:00,2.291,2.29112,2.29025,2.29035,49900000.0
2005-09-23 07:07:00,2.29028,2.2912,2.29028,2.29086,32000000.0
2005-09-23 07:08:00,2.29048,2.29082,2.28998,2.29007,28600000.0
2005-09-23 07:09:00,2.29015,2.29096,2.28992,2.29057,38800000.0
2005-09-23 07:10:00,2.2906,2.29079,2.28961,2.2897,32900000.0
2005-09-23 07:11:00,2.29034,2.29038,2.2898,2.28996,51300000.0
2005-09-23 07:12:00,2.29002,2.29007,2.28957,2.28966,24000000.0
2005-09-23 07:13:00,2.28972,2.2907,2.28965,2.2907,48300000.0
2005-09-23 07:14:00,2.28975,2.29055,2.28974,2.29047,24700000.0
2005-09-23 07:15:00,2.29027,2.29029,2.28977,2.29009,38300000.0
2005-09-23 07:16:00,2.29033,2.2905,2.29008,2.29018,38200000.0
2005-09-23 07:17:00,2.29031,2.29071,2.29009,2.29065,48700000.0
2005-09-23 07:18:00,2.29046,2.29068,2.29011,2.29011,42900000.0
2005-09-23 07:19:00,2.28988,2.29076,2.28985,2.29053,37100000.0
2005-09-23 07:20:00,2.29034,2.29037,2.2898,2.28992,47600000.0
2005-09-23 07:21:00,2.28978,2.29045,2.28969,2.2903,33100000.0
2005-09-23 07:22:00,2.29039,2.29044,2.28958,2.28985,31900000.0
2005-09-23 07:23:00,2.29035,2.29035,2.28966,2.28988,36100000.0
2005-09-23 07:24:00,2.28992,2.29008,2.28944,2.28988,37300000.0
2005-09-23 07:25:00,2.28999,2.29028,2.28968,2.29004,32200000.0
2005-09-23 07:26:00,2.28983,2.29026,2.28957,2.29009,40800000.0
2005-09-23 07:27:00,2.28981,2.29025,2.2897,2.2902,40600000.0
2005-09-23 07:28:00,2.29029,2.29029,2.28951,2.28956,51800000.0
2005-09-23 07:29:00,2.28945,2.29033,2.28938,2.29024,37300000.0
2005-09-23 07:30:00,2.29002,2.29002,2.2895,2.28953,24400000.0
2005-09-23 07:31:00,2.28945,2.28985,2.2893,2.2894,18700000.0
2005-09-23 07:32:00,2.29028,2.29042,2.2896,2.29026,37900000.0
2005-09-23 07:33:00,2.29035,2.29035,2.28977,2.28983,46300000.0
2005-09-23 07:34:00,2.2898,2.29014,2.28953,2.29,53600000.0
2005-09-23 07:35:00,2.29028,2.29037,2.28961,2.28991,41800000.0
2005-09-23 07:36:00,2.29019,2.2905,2.28991,2.2905,41200000.0
2005-09-23 07:37:00,2.29033,2.29091,2.29018,2.29044,41600000.0
2005-09-23 07:38:00,2.29018,2.29067,2.28982,2.29062,35500000.0
2005-09-23 07:39:00,2.29069,2.29086,2.29031,2.2906,22900000.0
2005-09-23 07:40:00,2.29067,2.29074,2.2903,2.29056,28300000.0
2005-09-23 07:41:00,2.29029,2.29047,2.29009,2.2904,47300001.0
2005-09-23 07:42:00,2.29082,2.29089,2.29013,2.29056,24800000.0
2005-09-23 07:43:00,2.29045,2.29083,2.29018,2.29029,70700000.0
2005-09-23 07:44:00,2.28983,2.2909,2.28983,2.2906,44500000.0
2005-09-23 07:45:00,2.29083,2.29083,2.29023,2.29063,43900000.0
2005-09-23 07:46:00,2.29038,2.291,2.29009,2.291,48700000.0
2005-09-23 07:47:00,2.29107,2.29107,2.29019,2.29053,40000000.0
2005-09-23 07:48:00,2.29061,2.29071,2.29006,2.29058,22300000.0
2005-09-23 07:49:00,2.29044,2.29058,2.28998,2.29008,21700000.0
2005-09-23 07:50:00,2.29115,2.29136,2.29073,2.29104,29500000.0
2005-09-23 07:51:00,2.2911,2.29145,2.29077,2.29128,28600000.0
2005-09-23 07:52:00,2.291,2.29125,2.29064,2.29096,31800000.0
2005-09-23 07:53:00,2.29192,2.29192,2.29109,2.29138,51600000.0
2005-09-23 07:54:00,2.29082,2.29174,2.29075,2.29151,17500000.0
2005-09-23 07:55:00,2.29147,2.29162,2.29113,2.29155,32300000.0
2005-09-23 07:56:00,2.29155,2.29222,2.29115,2.2921,58200000.0
2005-09-23 07:57:00,2.29188,2.29229,2.29172,2.29229,28000000.0
2005-09-23 07:58:00,2.29198,2.29227,2.29179,2.29225,29500000.0
2005-09-23 07:59:00,2.29221,2.29242,2.2919,2.29195,35800000.0
2005-09-23 08:00:00,2.29233,2.2924,2.29204,2.29225,27100000.0
2005-09-23 08:01:00,2.29143,2.29238,2.29133,2.29234,53300000.0
2005-09-23 08:02:00,2.29212,2.29227,2.29171,2.29226,49200000.0
2005-09-23 08:03:00,2.29227,2.29239,2.2917,2.29191,25400000.0
2005-09-23 08:04:00,2.29111,2.29218,2.29007,2.29218,17600000.0
2005-09-23 08:05:00,2.29171,2.29227,2.29165,2.29227,30900000.0
2005-09-23 08:06:00,2.29233,2.29241,2.29172,2.29231,55900000.0
2005-09-23 08:07:00,2.29265,2.29265,2.29207,2.29244,25800000.0
2005-09-23 08:08:00,2.2926,2.29272,2.29229,2.29243,34300000.0
2005-09-23 08:09:00,2.2921,2.2925,2.29177,2.29177,51700001.0
2005-09-23 08:10:00,2.2916,2.29217,2.29148,2.29184,40400000.0
2005-09-23 08:11:00,2.29183,2.29205,2.29133,2.29135,37300000.0
2005-09-23 08:12:00,2.29092,2.29162,2.29092,2.29101,32300000.0
2005-09-23 08:13:00,2.29138,2.29149,2.29087,2.2912,29700000.0
2005-09-23 08:14:00,2.29138,2.29138,2.29064,2.29074,34200000.0
2005-09-23 08:15:00,2.29116,2.29116,2.29026,2.29072,56700000.0
2005-09-23 08:16:00,2.29033,2.2909,2.29017,2.29062,29200000.0
2005-09-23 08:17:00,2.29055,2.2909,2.29037,2.29077,41000000.0
2005-09-23 08:18:00,2.29092,2.29103,2.29047,2.29102,37700000.0
2005-09-23 08:19:00,2.29117,2.29152,2.29078,2.29151,71200000.0
2005-09-23 08:20:00,2.29197,2.29205,2.29114,2.29134,35400000.0
2005-09-23 08:21:00,2.29154,2.29168,2.29146,2.29164,53900000.0
2005-09-23 08:22:00,2.29125,2.29135,2.29076,2.29112,23900000.0
2005-09-23 08:23:00,2.29064,2.2911,2.29056,2.2911,45800000.0
2005-09-23 08:24:00,2.29074,2.29116,2.29056,2.29095,36200000.0
2005-09-23 08:25:00,2.29072,2.29125,2.29043,2.29108,17800000.0
2005-09-23 08:26:00,2.29025,2.29113,2.28986,2.29105,33700000.0
2005-09-23 08:27:00,2.29112,2.29112,2.29075,2.29103,22000000.0
2005-09-23 08:28:00,2.2914,2.29145,2.2907,2.2907,46900000.0
2005-09-23 08:29:00,2.2905,2.29107,2.29019,2.29085,33100000.0
2005-09-23 08:30:00,2.29026,2.29074,2.29009,2.29038,27500000.0
2005-09-23 08:31:00,2.29087,2.29087,2.29006,2.29073,56900000.0
2005-09-23 08:32:00,2.29064,2.29086,2.29027,2.29086,46200000.0
2005-09-23 08:33:00,2.29104,2.29104,2.28981,2.29016,45600000.0
2005-09-23 08:34:00,2.29059,2.29066,2.28994,2.29031,51000000.0
2005-09-23 08:35:00,2.28995,2.29085,2.28995,2.29085,31200000.0
2005-09-23 08:36:00,2.29047,2.29104,2.29033,2.29101,22700000.0
2005-09-23 08:37:00,2.29081,2.29148,2.29079,2.29115,40400000.0
2005-09-23 08:38:00,2.29165,2.29181,2.29136,2.29157,23700000.0
2005-09-23 08:39:00,2.29214,2.29233,2.29157,2.29216,31300000.0
2005-09-23 08:40:00,2.29194,2.29233,2.29172,2.29172,33000000.0
2005-09-23 08:41:00,2.29194,2.29212,2.29123,2.29172,46900000.0
2005-09-23 08:42:00,2.29165,2.29182,2.29108,2.29154,46600000.0
2005-09-23 08:43:00,2.29144,2.29204,2.29115,2.29192,50500000.0
2005-09-23 08:44:00,2.29155,2.29198,2.2912,2.29192,43000000.0
2005-09-23 08:45:00,2.29191,2.29231,2.29181,2.29211,42100000.0
2005-09-23 08:46:00,2.29187,2.29212,2.29168,2.29174,34200000.0
2005-09-23 08:47:00,2.29155,2.29192,2.29127,2.29148,36700000.0
2005-09-23 08:48:00,2.29138,2.2915,2.29102,2.29146,51500000.0
2005-09-23 08:49:00,2.29115,2.29151,2.29092,2.29137,24500000.0
2005-09-23 08:50:00,2.2909,2.29128,2.2909,2.29115,24700000.0
2005-09-23 08:51:00,2.29133,2.29197,2.29111,2.29183,28400000.0
2005-09-23 08:52:00,2.29188,2.29223,2.29161,2.29174,38100000.0
2005-09-23 08:53:00,2.29168,2.29205,2.29154,2.29195,48300000.0
2005-09-23 08:54:00,2.29177,2.29225,2.29146,2.29215,41400000.0
2005-09-23 08:55:00,2.29198,2.29202,2.29166,2.2918,42100000.0
2005-09-23 08:56:00,2.29162,2.292,2.2915,2.29186,52299999.0
2005-09-23 08:57:00,2.29179,2.29212,2.2913,2.29148,35100000.0
2005-09-23 08:58:00,2.29127,2.29134,2.29082,2.29124,26200000.0
2005-09-23 08:59:00,2.29086,2.29115,2.2906,2.2911,25800000.0
2005-09-23 09:00:00,2.29121,2.29125,2.29101,2.29112,16800000.0
2005-09-23 09:01:00,2.2911,2.2911,2.29019,2.29046,60899999.0
2005-09-23 09:02:00,2.29054,2.29074,2.29012,2.29023,32800000.0
2005-09-23 09:03:00,2.29043,2.29071,2.2899,2.29041,47400000.0
2005-09-23 09:04:00,2.29043,2.29058,2.29003,2.29058,49900000.0
2005-09-23 09:05:00,2.29032,2.29055,2.29011,2.2904,48200000.0
2005-09-23 09:06:00,2.29037,2.29063,2.29014,2.29016,37700000.0
2005-09-23 09:07:00,2.29021,2.29039,2.28986,2.29008,31500000.0
2005-09-23 09:08:00,2.28992,2.29002,2.28952,2.2896,44600000.0
2005-09-23 09:09:00,2.2896,2.29005,2.28936,2.28998,28500000.0
2005-09-23 09:10:00,2.29038,2.29038,2.28965,2.28968,42100000.0
2005-09-23 09:11:00,2.28981,2.29031,2.28963,2.28996,62400001.0
2005-09-23 09:12:00,2.29006,2.29023,2.28969,2.28973,81199999.0
2005-09-23 09:13:00,2.2894,2.28983,2.28916,2.28956,38300000.0
2005-09-23 09:14:00,2.28965,2.29002,2.28947,2.28979,36600000.0
2005-09-23 09:15:00,2.28985,2.28995,2.28929,2.2898,59300000.0
2005-09-23 09:16:00,2.28968,2.28991,2.28932,2.28961,41000000.0
2005-09-23 09:17:00,2.2895,2.28996,2.28941,2.2897,53400000.0
2005-09-23 09:18:00,2.28946,2.28983,2.28926,2.28948,69100000.0
2005-09-23 09:19:00,2.28947,2.28968,2.28905,2.28949,33100000.0
2005-09-23 09:20:00,2.28984,2.28993,2.28924,2.28965,26200000.0
2005-09-23 09:21:00,2.28951,2.28982,2.28942,2.2895,36100000.0
2005-09-23 09:22:00,2.28941,2.28971,2.28868,2.28868,70000000.0
2005-09-23 09:23:00,2.28867,2.28868,2.28817,2.2886,39400000.0
2005-09-23 09:24:00,2.28842,2.28886,2.28829,2.2887,41300000.0
2005-09-23 09:25:00,2.2885,2.28871,2.28805,2.28805,67000000.0
2005-09-23 09:26:00,2.28876,2.28925,2.28868,2.28912,36400000.0
2005-09-23 09:27:00,2.28907,2.28907,2.28866,2.28888,37400000.0
2005-09-23 09:28:00,2.28905,2.28906,2.28819,2.28862,23400000.0
2005-09-23 09:29:00,2.28887,2.289,2.28828,2.28882,42600001.0
2005-09-23 09:30:00,2.28919,2.28932,2.28858,2.28858,41300000.0
2005-09-23 09:31:00,2.28817,2.28881,2.28808,2.28864,42200000.0
2005-09-23 09:32:00,2.28857,2.28875,2.28832,2.28865,45500000.0
2005-09-23 09:33:00,2.28885,2.28925,2.28865,2.28906,53300000.0
2005-09-23 09:34:00,2.28894,2.28914,2.28846,2.2888,27700000.0
2005-09-23 09:35:00,2.28922,2.28922,2.28824,2.28866,44800000.0
2005-09-23 09:36:00,2.28899,2.28901,2.28803,2.28833,43000000.0
2005-09-23 09:37:00,2.28815,2.28902,2.28798,2.28897,27600000.0
2005-09-23 09:38:00,2.28895,2.28928,2.2885,2.2892,40200000.0
2005-09-23 09:39:00,2.28932,2.28985,2.28896,2.28985,53800000.0
2005-09-23 09:40:00,2.28983,2.28983,2.28921,2.28956,41900000.0
2005-09-23 09:41:00,2.28927,2.29,2.28917,2.28955,44900000.0
2005-09-23 09:42:00,2.28892,2.28907,2.28855,2.28855,41000000.0
2005-09-23 09:43:00,2.28842,2.28923,2.28826,2.2892,18800000.0
2005-09-23 09:44:00,2.2891,2.28938,2.28901,2.28938,51200000.0
2005-09-23 09:45:00,2.28977,2.29005,2.28893,2.28933,35100000.0
2005-09-23 09:46:00,2.28945,2.28946,2.28907,2.28915,50400000.0
2005-09-23 09:47:00,2.28918,2.28959,2.28905,2.2892,22400000.0
2005-09-23 09:48:00,2.28925,2.28998,2.28893,2.2898,49500000.0
2005-09-23 09:49:00,2.28977,2.29006,2.28953,2.28991,35500000.0
2005-09-23 09:50:00,2.28996,2.2901,2.28933,2.28946,56800000.0
2005-09-23 09:51:00,2.28993,2.29002,2.28949,2.28979,28900000.0
2005-09-23 09:52:00,2.28987,2.29007,2.2894,2.28997,34200000.0
2005-09-23 09:53:00,2.2897,2.29019,2.28934,2.29015,48400000.0
2005-09-23 09:54:00,2.29006,2.29041,2.28986,2.29035,40400000.0
2005-09-23 09:55:00,2.29038,2.29085,2.29012,2.29069,21600000.0
2005-09-23 09:56:00,2.29092,2.291,2.29002,2.29032,31900000.0
2005-09-23 09:57:00,2.29067,2.29088,2.28973,2.29003,30000000.0
2005-09-23 09:58:00,2.29102,2.29135,2.29076,2.29118,27600000.0
2005-09-23 09:59:00,2.29219,2.29235,2.29154,2.29187,30300000.0
2005-09-23 10:00:00,2.29219,2.29232,2.29122,2.29122,22000000.0
2005-09-23 10:01:00,2.29138,2.29184,2.29123,2.29142,43200000.0
2005-09-23 10:02:00,2.29162,2.29171,2.29059,2.29059,18000000.0
2005-09-23 10:03:00,2.29086,2.29124,2.29068,2.29109,30200000.0
2005-09-23 10:04:00,2.29058,2.29121,2.29035,2.29088,32000000.0
2005-09-23 10:05:00,2.291,2.29144,2.29085,2.29123,23300000.0
2005-09-23 10:06:00,2.29075,2.291,2.29061,2.29076,31000000.0
2005-09-23 10:07:00,2.29112,2.29112,2.29034,2.29066,33600000.0
2005-09-23 10:08:00,2.29081,2.29094,2.29017,2.29063,30000000.0
2005-09-23 10:09:00,2.29043,2.29091,2.29038,2.29052,17600000.0
2005-09-23 10:10:00,2.29077,2.29087,2.29028,2.29064,38399999.0
2005-09-23 10:11:00,2.29052,2.29071,2.29035,2.29062,31700000.0
2005-09-23 10:12:00,2.29067,2.29087,2.29022,2.29062,42600000.0
2005-09-23 10:13:00,2.28996,2.29072,2.28989,2.29055,59800000.0
2005-09-23 10:14:00,2.2909,2.29092,2.29011,2.29035,30400000.0
2005-09-23 10:15:00,2.29027,2.29045,2.28985,2.29016,25300000.0
2005-09-23 10:16:00,2.29007,2.29041,2.28976,2.29041,52400001.0
2005-09-23 10:17:00,2.29,2.29039,2.28988,2.29038,47600000.0
2005-09-23 10:18:00,2.28989,2.29022,2.2897,2.29012,30400000.0
2005-09-23 10:19:00,2.29017,2.29034,2.28919,2.28987,63900000.0
2005-09-23 10:20:00,2.29037,2.29053,2.28972,2.2898,21500000.0
2005-09-23 10:21:00,2.28975,2.29016,2.28945,2.29007,37900000.0
2005-09-23 10:22:00,2.28994,2.29017,2.28936,2.29014,48700000.0
2005-09-23 10:23:00,2.29032,2.29032,2.28934,2.28981,37100000.0
2005-09-23 10:24:00,2.28959,2.29032,2.28957,2.29032,35400000.0
2005-09-23 10:25:00,2.2899,2.29021,2.28959,2.29008,34400000.0
2005-09-23 10:26:00,2.29022,2.29024,2.2896,2.28972,45200000.0
2005-09-23 10:27:00,2.28991,2.29012,2.28945,2.28984,65000000.0
2005-09-23 10:28:00,2.28967,2.28979,2.28925,2.28925,41500000.0
2005-09-23 10:29:00,2.2889,2.28937,2.28882,2.28928,37700000.0
2005-09-23 10:30:00,2.28886,2.28929,2.28873,2.28903,28200000.0
2005-09-23 10:31:00,2.2888,2.28885,2.28855,2.28864,29300000.0
2005-09-23 10:32:00,2.28838,2.28878,2.28822,2.28856,48500000.0
2005-09-23 10:33:00,2.28894,2.28903,2.28818,2.28844,50700000.0
2005-09-23 10:34:00,2.2885,2.28871,2.28828,2.28861,31000000.0
2005-09-23 10:35:00,2.28827,2.28867,2.28807,2.28853,24400000.0
2005-09-23 10:36:00,2.28882,2.28882,2.2882,2.28873,43700000.0
2005-09-23 10:37:00,2.28894,2.28902,2.28856,2.28895,55400000.0
2005-09-23 10:38:00,2.28905,2.28927,2.2883,2.28888,63100000.0
2005-09-23 10:39:00,2.28885,2.28934,2.28885,2.28934,60000000.0
2005-09-23 10:40:00,2.28957,2.28957,2.28863,2.28891,47300000.0
2005-09-23 10:41:00,2.28896,2.28965,2.28894,2.28924,32300000.0
2005-09-23 10:42:00,2.28914,2.28922,2.28831,2.28875,34300000.0
2005-09-23 10:43:00,2.2891,2.28931,2.28843,2.28881,16400000.0
2005-09-23 10:44:00,2.28899,2.2891,2.28818,2.28831,62100001.0
2005-09-23 10:45:00,2.28842,2.28915,2.28842,2.28915,18100000.0
2005-09-23 10:46:00,2.28935,2.28939,2.28873,2.28931,62600000.0
2005-09-23 10:47:00,2.28941,2.29013,2.28924,2.2901,53800000.0
2005-09-23 10:48:00,2.2893,2.2905,2.28919,2.29041,39800000.0
2005-09-23 10:49:00,2.29052,2.29072,2.29026,2.29065,29700000.0
2005-09-23 10:50:00,2.2906,2.2908,2.29023,2.29051,54000000.0
2005-09-23 10:51:00,2.29074,2.29095,2.29031,2.29043,32700000.0
2005-09-23 10:52:00,2.29075,2.29112,2.29054,2.29109,58500000.0
2005-09-23 10:53:00,2.29117,2.29124,2.2902,2.2902,62500000.0
2005-09-23 10:54:00,2.29057,2.29078,2.28967,2.28967,25600000.0
2005-09-23 10:55:00,2.28973,2.28983,2.28863,2.28924,43400000.0
2005-09-23 10:56:00,2.28953,2.28974,2.28853,2.28872,37100000.0
2005-09-23 10:57:00,2.28878,2.2899,2.28845,2.2899,42400000.0
2005-09-23 10:58:00,2.29003,2.29014,2.28936,2.28988,40500000.0
2005-09-23 10:59:00,2.28972,2.29019,2.28955,2.29003,42200000.0
2005-09-23 11:00:00,2.28936,2.28982,2.28844,2.28892,29600000.0
2005-09-23 11:01:00,2.28848,2.29049,2.2884,2.28972,39500000.0
2005-09-23 11:02:00,2.2899,2.29046,2.28925,2.29046,36300000.0
2005-09-23 11:03:00,2.2905,2.29056,2.29005,2.29016,31600000.0
2005-09-23 11:04:00,2.28985,2.29094,2.28979,2.29027,45200000.0
2005-09-23 11:05:00,2.29033,2.29084,2.28982,2.28982,45200000.0
2005-09-23 11:06:00,2.29033,2.29051,2.28962,2.28984,31200000.0
2005-09-23 11:07:00,2.29005,2.29078,2.2898,2.29033,46500000.0
2005-09-23 11:08:00,2.28995,2.29066,2.28988,2.29044,28100000.0
2005-09-23 11:09:00,2.29045,2.29075,2.28998,2.29008,42900000.0
2005-09-23 11:10:00,2.29004,2.29029,2.28963,2.28981,35300000.0
2005-09-23 11:11:00,2.29038,2.29055,2.28965,2.29005,23300000.0
2005-09-23 11:12:00,2.28975,2.29033,2.28947,2.28984,45800000.0
2005-09-23 11:13:00,2.28939,2.29013,2.28927,2.28994,36400000.0
2005-09-23 11:14:00,2.28967,2.29057,2.28934,2.29012,51500000.0
2005-09-23 11:15:00,2.29014,2.29029,2.28924,2.28997,37500000.0
2005-09-23 11:16:00,2.28975,2.29133,2.28975,2.29133,47500000.0
2005-09-23 11:17:00,2.29111,2.29119,2.29059,2.2907,49900000.0
2005-09-23 11:18:00,2.29102,2.29109,2.28972,2.28973,34700000.0
2005-09-23 11:19:00,2.28977,2.29006,2.28859,2.28872,33500000.0
2005-09-23 11:20:00,2.289,2.28906,2.28813,2.28872,46700000.0
2005-09-23 11:21:00,2.28859,2.28911,2.28854,2.28911,30100000.0
2005-09-23 11:22:00,2.28856,2.28962,2.28845,2.28952,22500000.0
2005-09-23 11:23:00,2.2895,2.28975,2.2892,2.28959,36700000.0
2005-09-23 11:24:00,2.28975,2.2903,2.28955,2.29012,33900000.0
2005-09-23 11:25:00,2.28998,2.29083,2.28992,2.29037,30200000.0
2005-09-23 11:26:00,2.29056,2.29079,2.29041,2.29062,35400000.0
2005-09-23 11:27:00,2.29058,2.29121,2.29052,2.29101,25900000.0
2005-09-23 11:28:00,2.29083,2.29108,2.2905,2.2907,38600000.0
2005-09-23 11:29:00,2.2908,2.29107,2.29056,2.2907,45800000.0
2005-09-23 11:30:00,2.29078,2.29094,2.29021,2.29054,32300000.0
2005-09-23 11:31:00,2.29051,2.29172,2.29051,2.29172,35000000.0
2005-09-23 11:32:00,2.29117,2.29122,2.29085,2.29094,21800000.0
2005-09-23 11:33:00,2.29042,2.29124,2.29031,2.2912,38400000.0
2005-09-23 11:34:00,2.2907,2.2912,2.29047,2.29119,43800000.0
2005-09-23 11:35:00,2.29103,2.29187,2.29074,2.29167,23000000.0
2005-09-23 11:36:00,2.2915,2.29226,2.29141,2.29219,39900000.0
2005-09-23 11:37:00,2.29193,2.29193,2.2913,2.29164,33600000.0
2005-09-23 11:38:00,2.29152,2.29177,2.29057,2.29113,34500000.0
2005-09-23 11:39:00,2.29103,2.2917,2.29093,2.29117,38600000.0
2005-09-23 11:40:00,2.29093,2.29167,2.29069,2.29167,24200000.0
2005-09-23 11:41:00,2.29157,2.29163,2.29051,2.29123,39100000.0
2005-09-23 11:42:00,2.29114,2.29131,2.29064,2.29109,43500000.0
2005-09-23 11:43:00,2.29045,2.29114,2.29034,2.29091,21300000.0
2005-09-23 11:44:00,2.2907,2.2911,2.29047,2.29078,41200000.0
2005-09-23 11:45:00,2.2908,2.2912,2.29048,2.29103,44300000.0
2005-09-23 11:46:00,2.291,2.291,2.28984,2.28997,31900000.0
2005-09-23 11:47:00,2.2906,2.29063,2.28968,2.28998,28600000.0
2005-09-23 11:48:00,2.2896,2.29003,2.2896,2.28973,46100000.0
2005-09-23 11:49:00,2.2902,2.2904,2.28968,2.29011,26400000.0
2005-09-23 11:50:00,2.29054,2.2908,2.29028,2.29058,39000000.0
2005-09-23 11:51:00,2.29108,2.29108,2.29046,2.29087,23600000.0
2005-09-23 11:52:00,2.29092,2.29108,2.29058,2.29079,40300000.0
2005-09-23 11:53:00,2.29102,2.29125,2.29038,2.29097,47400000.0
2005-09-23 11:54:00,2.29138,2.29138,2.29014,2.29075,28000000.0
2005-09-23 11:55:00,2.29047,2.29106,2.29041,2.29054,30700000.0
2005-09-23 11:56:00,2.29117,2.29118,2.2901,2.2901,47600000.0
2005-09-23 11:57:00,2.29062,2.29069,2.28979,2.29034,41700000.0
2005-09-23 11:58:00,2.29025,2.29031,2.28993,2.28996,45399999.0
2005-09-23 11:59:00,2.28977,2.29044,2.28962,2.2904,46000000.0
2005-09-23 12:00:00,2.28988,2.29045,2.28982,2.29013,33500000.0
2005-09-23 12:01:00,2.29033,2.29088,2.29024,2.29088,52400000.0
2005-09-23 12:02:00,2.29091,2.29134,2.29073,2.29107,35200000.0
2005-09-23 12:03:00,2.29062,2.29107,2.29013,2.29107,26800000.0
2005-09-23 12:04:00,2.2907,2.29142,2.29047,2.29105,53000000.0
2005-09-23 12:05:00,2.29079,2.29139,2.29061,2.29132,42900000.0
2005-09-23 12:06:00,2.29148,2.29164,2.29103,2.29163,40500000.0
2005-09-23 12:07:00,2.29149,2.29149,2.29073,2.29087,56000000.0
2005-09-23 12:08:00,2.29139,2.29163,2.29084,2.29126,36400000.0
2005-09-23 12:09:00,2.29077,2.29118,2.29043,2.29116,22200000.0
2005-09-23 12:10:00,2.2908,2.29125,2.29061,2.29109,36000000.0
2005-09-23 12:11:00,2.2913,2.29143,2.29057,2.29057,46800000.0
2005-09-23 12:12:00,2.29049,2.29121,2.29035,2.29121,33200000.0
2005-09-23 12:13:00,2.29085,2.29109,2.29044,2.29092,32800000.0
2005-09-23 12:14:00,2.29063,2.2911,2.29043,2.29095,31900000.0
2005-09-23 12:15:00,2.29081,2.29081,2.28987,2.29014,31700000.0
2005-09-23 12:16:00,2.29006,2.29033,2.2897,2.28982,40400000.0
2005-09-23 12:17:00,2.29017,2.29028,2.28956,2.28986,51300000.0
2005-09-23 12:18:00,2.2904,2.29043,2.28974,2.28974,50500000.0
2005-09-23 12:19:00,2.28999,2.29002,2.28943,2.28945,29900000.0
2005-09-23 12:20:00,2.28997,2.29013,2.28939,2.28983,43400000.0
2005-09-23 12:21:00,2.28949,2.2904,2.28949,2.29034,25300000.0
2005-09-23 12:22:00,2.29052,2.29052,2.28963,2.28969,27200000.0
2005-09-23 12:23:00,2.29016,2.29024,2.28981,2.28999,48499999.0
2005-09-23 12:24:00,2.28976,2.29008,2.28959,2.28979,29800000.0
2005-09-23 12:25:00,2.29034,2.29039,2.28933,2.28965,31900000.0
2005-09-23 12:26:00,2.28978,2.29019,2.28964,2.28997,25000000.0
2005-09-23 12:27:00,2.28997,2.29034,2.28955,2.29034,40700000.0
2005-09-23 12:28:00,2.29035,2.29049,2.28996,2.2904,20400000.0
2005-09-23 12:29:00,2.2907,2.2907,2.2896,2.29027,49000000.0
2005-09-23 12:30:00,2.29034,2.29047,2.29002,2.29032,37900000.0
2005-09-23 12:31:00,2.2903,2.2903,2.2899,2.29014,50100000.0
2005-09-23 12:32:00,2.29065,2.29085,2.29011,2.29078,20600000.0
2005-09-23 12:33:00,2.29062,2.29087,2.29039,2.29043,41000000.0
2005-09-23 12:34:00,2.29097,2.29097,2.29025,2.29055,31300000.0
2005-09-23 12:35:00,2.29064,2.29081,2.2903,2.29047,45100000.0
2005-09-23 12:36:00,2.29025,2.2907,2.29016,2.29037,33200000.0
2005-09-23 12:37:00,2.29004,2.29092,2.2898,2.29071,28400000.0
2005-09-23 12:38:00,2.28993,2.29099,2.28983,2.29099,45600000.0
2005-09-23 12:39:00,2.29108,2.29145,2.29101,2.29107,61000000.0
2005-09-23 12:40:00,2.29048,2.29108,2.29046,2.29106,43300000.0
2005-09-23 12:41:00,2.29112,2.29139,2.29072,2.29139,46700000.0
2005-09-23 12:42:00,2.2909,2.2915,2.29072,2.29109,60500000.0
2005-09-23 12:43:00,2.29071,2.29151,2.29059,2.29151,38300000.0
2005-09-23 12:44:00,2.29144,2.29178,2.29124,2.29169,47900000.0
2005-09-23 12:45:00,2.29167,2.29182,2.2908,2.29136,37400000.0
2005-09-23 12:46:00,2.29104,2.29198,2.29095,2.29198,30400000.0
2005-09-23 12:47:00,2.29176,2.29191,2.29126,2.29144,30200000.0
2005-09-23 12:48:00,2.292,2.29212,2.29142,2.29192,45200000.0
2005-09-23 12:49:00,2.29151,2.29196,2.29133,2.29195,33300000.0
2005-09-23 12:50:00,2.2919,2.29194,2.29136,2.2915,47800000.0
2005-09-23 12:51:00,2.29144,2.29184,2.29115,2.29164,37100000.0
2005-09-23 12:52:00,2.29189,2.29191,2.29134,2.29171,48400000.0
2005-09-23 12:53:00,2.29185,2.29208,2.29111,2.29203,36800000.0
2005-09-23 12:54:00,2.29248,2.29284,2.29177,2.29265,52300000.0
2005-09-23 12:55:00,2.29297,2.29316,2.29264,2.29304,17900000.0
2005-09-23 12:56:00,2.29332,2.2937,2.29284,2.29332,42500000.0
2005-09-23 12:57:00,2.29279,2.29358,2.29279,2.29331,21800000.0
2005-09-23 12:58:00,2.29332,2.29396,2.29314,2.2938,41900000.0
2005-09-23 12:59:00,2.29389,2.29408,2.29317,2.29393,54000000.0
2005-09-23 13:00:00,2.29387,2.29387,2.29289,2.29309,35700000.0
2005-09-23 13:01:00,2.29315,2.29359,2.29301,2.29317,37000000.0
2005-09-23 13:02:00,2.29312,2.29366,2.29304,2.29343,50300000.0
2005-09-23 13:03:00,2.29349,2.29444,2.29338,2.29399,32300000.0
2005-09-23 13:04:00,2.29347,2.29394,2.29314,2.29381,53100000.0
2005-09-23 13:05:00,2.2936,2.29364,2.29279,2.29286,35500000.0
2005-09-23 13:06:00,2.29295,2.29368,2.2929,2.29322,32400000.0
2005-09-23 13:07:00,2.29298,2.2937,2.29287,2.29342,47400000.0
2005-09-23 13:08:00,2.29302,2.29357,2.29284,2.29349,38900000.0
2005-09-23 13:09:00,2.29392,2.29392,2.29285,2.29297,30600000.0
2005-09-23 13:10:00,2.29313,2.29383,2.29303,2.2932,41700000.0
2005-09-23 13:11:00,2.2934,2.29351,2.29293,2.29331,27600000.0
2005-09-23 13:12:00,2.29362,2.29364,2.29324,2.29327,21600000.0
2005-09-23 13:13:00,2.29332,2.2936,2.2932,2.29351,47600000.0
2005-09-23 13:14:00,2.29367,2.29372,2.29276,2.29356,51200000.0
2005-09-23 13:15:00,2.29388,2.29441,2.29369,2.29432,48400000.0
2005-09-23 13:16:00,2.29398,2.2946,2.29385,2.29447,42500000.0
2005-09-23 13:17:00,2.294,2.29478,2.29376,2.29457,38300000.0
2005-09-23 13:18:00,2.29429,2.29464,2.29411,2.29433,53000000.0
2005-09-23 13:19:00,2.29443,2.29443,2.29372,2.29421,31900000.0
2005-09-23 13:20:00,2.29402,2.29448,2.29378,2.29378,56300000.0
2005-09-23 13:21:00,2.29446,2.29453,2.29381,2.29413,20600000.0
2005-09-23 13:22:00,2.29419,2.29435,2.29388,2.29412,53100001.0
2005-09-23 13:23:00,2.29383,2.29465,2.29369,2.29465,23300000.0
2005-09-23 13:24:00,2.29452,2.29519,2.2944,2.29504,46200000.0
2005-09-23 13:25:00,2.29528,2.29566,2.29482,2.29551,40600000.0
2005-09-23 13:26:00,2.29553,2.29634,2.2955,2.29593,33200000.0
2005-09-23 13:27:00,2.29538,2.29587,2.29521,2.29567,39300000.0
2005-09-23 13:28:00,2.29487,2.29512,2.29464,2.29466,20600000.0
2005-09-23 13:29:00,2.29496,2.29523,2.29475,2.29498,25800000.0
2005-09-23 13:30:00,2.29471,2.2953,2.29464,2.2953,23300000.0
2005-09-23 13:31:00,2.29524,2.29538,2.2948,2.29523,38100000.0
2005-09-23 13:32:00,2.29503,2.29525,2.29464,2.29477,37700000.0
2005-09-23 13:33:00,2.29488,2.29525,2.29474,2.29496,39100000.0
2005-09-23 13:34:00,2.29485,2.29532,2.2948,2.29515,51499999.0
2005-09-23 13:35:00,2.29526,2.29526,2.29447,2.29503,46900001.0
2005-09-23 13:36:00,2.29438,2.29501,2.2942,2.29497,47200000.0
2005-09-23 13:37:00,2.29474,2.29492,2.2938,2.29401,47500000.0
2005-09-23 13:38:00,2.29437,2.29437,2.29312,2.29352,57000000.0
2005-09-23 13:39:00,2.29312,2.29391,2.293,2.29359,51700001.0
2005-09-23 13:40:00,2.29373,2.29386,2.29331,2.29355,36500000.0
2005-09-23 13:41:00,2.2936,2.29391,2.29333,2.29353,26400000.0
2005-09-23 13:42:00,2.29397,2.29413,2.29355,2.29402,27400000.0
2005-09-23 13:43:00,2.29402,2.29433,2.29381,2.29408,22400000.0
2005-09-23 13:44:00,2.29409,2.29436,2.29387,2.29407,51800000.0
2005-09-23 13:45:00,2.29472,2.29491,2.29339,2.29391,22100000.0
2005-09-23 13:46:00,2.29407,2.29453,2.29383,2.29453,52500000.0
2005-09-23 13:47:00,2.29432,2.29432,2.29394,2.29394,32600000.0
2005-09-23 13:48:00,2.29407,2.2944,2.2939,2.29417,36600000.0
2005-09-23 13:49:00,2.29453,2.29462,2.29381,2.29426,47700000.0
2005-09-23 13:50:00,2.29425,2.29438,2.29367,2.29438,76399997.0
2005-09-23 13:51:00,2.29419,2.29434,2.29401,2.29415,32900000.0
2005-09-23 13:52:00,2.29433,2.29448,2.29382,2.29433,42900000.0
2005-09-23 13:53:00,2.29383,2.29427,2.29375,2.29383,38400000.0
2005-09-23 13:54:00,2.29373,2.29424,2.29372,2.29401,23000000.0
2005-09-23 13:55:00,2.2939,2.29407,2.29348,2.29388,35100000.0
2005-09-23 13:56:00,2.29353,2.29456,2.29345,2.29451,27400000.0
2005-09-23 13:57:00,2.29398,2.2945,2.29386,2.29421,44500000.0
2005-09-23 13:58:00,2.29353,2.29456,2.29344,2.29456,46400001.0
2005-09-23 13:59:00,2.29455,2.2948,2.29433,2.29463,44100000.0
2005-09-23 14:00:00,2.29433,2.29488,2.29375,2.29485,34800000.0
2005-09-23 14:01:00,2.29433,2.29516,2.29414,2.29516,18400000.0
2005-09-23 14:02:00,2.29557,2.29558,2.29503,2.29505,29600000.0
2005-09-23 14:03:00,2.2948,2.29527,2.29459,2.29459,63000000.0
2005-09-23 14:04:00,2.29467,2.29478,2.29441,2.29441,42800000.0
2005-09-23 14:05:00,2.29476,2.29478,2.29426,2.29467,55200000.0
2005-09-23 14:06:00,2.29468,2.29483,2.29414,2.29452,33200000.0
2005-09-23 14:07:00,2.29467,2.29467,2.29417,2.29443,42900000.0
2005-09-23 14:08:00,2.29442,2.29455,2.29414,2.29429,34400000.0
2005-09-23 14:09:00,2.29455,2.29468,2.29375,2.29417,18700000.0
2005-09-23 14:10:00,2.29475,2.29475,2.29428,2.29453,45800000.0
2005-09-23 14:11:00,2.29461,2.29461,2.29388,2.29412,37000000.0
2005-09-23 14:12:00,2.29398,2.29461,2.2937,2.29434,46000000.0
2005-09-23 14:13:00,2.29425,2.29453,2.29385,2.29408,34500000.0
2005-09-23 14:14:00,2.29386,2.294,2.29319,2.29342,22400000.0
2005-09-23 14:15:00,2.29306,2.29351,2.29278,2.29323,33000000.0
2005-09-23 14:16:00,2.29288,2.29306,2.29252,2.29252,66800000.0
2005-09-23 14:17:00,2.29259,2.29314,2.29251,2.29297,31300000.0
2005-09-23 14:18:00,2.2927,2.29292,2.29246,2.29287,18100000.0
2005-09-23 14:19:00,2.29292,2.29332,2.29237,2.29265,45200000.0
2005-09-23 14:20:00,2.29332,2.29345,2.29302,2.2934,44600000.0
2005-09-23 14:21:00,2.29352,2.29352,2.29263,2.29299,28600000.0
2005-09-23 14:22:00,2.29282,2.29309,2.29274,2.29274,33700000.0
2005-09-23 14:23:00,2.29325,2.2934,2.29244,2.29295,32400000.0
2005-09-23 14:24:00,2.29273,2.29296,2.29251,2.29278,34900000.0
2005-09-23 14:25:00,2.29255,2.29328,2.29255,2.29319,43200000.0
2005-09-23 14:26:00,2.293,2.29331,2.29265,2.29331,53800000.0
2005-09-23 14:27:00,2.29334,2.29346,2.29266,2.29306,33600000.0
2005-09-23 14:28:00,2.29307,2.29323,2.29231,2.29231,34100000.0
2005-09-23 14:29:00,2.29272,2.29356,2.29272,2.29351,37500000.0
2005-09-23 14:30:00,2.29347,2.29369,2.29298,2.29343,70600001.0
2005-09-23 14:31:00,2.29379,2.29388,2.29244,2.29337,57900000.0
2005-09-23 14:32:00,2.29332,2.29369,2.29305,2.29367,30800000.0
2005-09-23 14:33:00,2.29336,2.29362,2.2931,2.2935,46300000.0
2005-09-23 14:34:00,2.29325,2.29357,2.29285,2.29357,25100000.0
2005-09-23 14:35:00,2.29305,2.2938,2.29296,2.29367,31300000.0
2005-09-23 14:36:00,2.29331,2.29398,2.29316,2.29396,50100000.0
2005-09-23 14:37:00,2.29317,2.29403,2.29315,2.29365,33300000.0
2005-09-23 14:38:00,2.2932,2.29382,2.29319,2.2935,36000000.0
2005-09-23 14:39:00,2.29347,2.29377,2.29291,2.29316,31800000.0
2005-09-23 14:40:00,2.29345,2.29348,2.29246,2.29311,71100000.0
2005-09-23 14:41:00,2.29289,2.2935,2.2928,2.29342,21500000.0
2005-09-23 14:42:00,2.29365,2.29365,2.29262,2.29281,22600000.0
2005-09-23 14:43:00,2.29355,2.29362,2.29273,2.29362,45700000.0
2005-09-23 14:44:00,2.29351,2.29417,2.29335,2.29414,41300000.0
2005-09-23 14:45:00,2.29452,2.29467,2.2939,2.29461,48100000.0
2005-09-23 14:46:00,2.29448,2.29493,2.29426,2.29471,15500000.0
2005-09-23 14:47:00,2.29481,2.29498,2.29408,2.29408,53700000.0
2005-09-23 14:48:00,2.2945,2.29523,2.29427,2.29515,30200000.0
2005-09-23 14:49:00,2.29463,2.29496,2.29431,2.29449,27700000.0
2005-09-23 14:50:00,2.29453,2.29484,2.29443,2.29477,40300000.0
2005-09-23 14:51:00,2.29475,2.29548,2.29457,2.29527,37700000.0
2005-09-23 14:52:00,2.29532,2.29536,2.29481,2.295,52000000.0
2005-09-23 14:53:00,2.29505,2.29535,2.29477,2.29528,34900000.0
2005-09-23 14:54:00,2.29488,2.29555,2.29486,2.2954,30200000.0
2005-09-23 14:55:00,2.29492,2.29505,2.29451,2.29495,32100000.0
2005-09-23 14:56:00,2.29475,2.29504,2.29439,2.29491,53800000.0
2005-09-23 14:57:00,2.29485,2.29513,2.29435,2.29504,31700000.0
2005-09-23 14:58:00,2.29483,2.29507,2.29451,2.29457,36800000.0
2005-09-23 14:59:00,2.29454,2.2948,2.29452,2.2947,38800000.0
2005-09-23 15:00:00,2.29482,2.29506,2.29445,2.29493,57800000.0
2005-09-23 15:01:00,2.2948,2.29543,2.29467,2.29508,35100000.0
2005-09-23 15:02:00,2.29552,2.29605,2.29538,2.29603,20100000.0
2005-09-23 15:03:00,2.29615,2.29629,2.29552,2.29628,35000000.0
2005-09-23 15:04:00,2.2964,2.29647,2.29533,2.29555,41400000.0
2005-09-23 15:05:00,2.29598,2.29631,2.2956,2.29622,22300000.0
2005-09-23 15:06:00,2.29611,2.29667,2.29608,2.29609,27900000.0
2005-09-23 15:07:00,2.29585,2.29635,2.29583,2.29625,25900000.0
2005-09-23 15:08:00,2.29628,2.29659,2.2961,2.29652,38900000.0
2005-09-23 15:09:00,2.2966,2.29679,2.2964,2.29655,21600000.0
2005-09-23 15:10:00,2.29598,2.29692,2.29591,2.29688,39500000.0
2005-09-23 15:11:00,2.29687,2.29709,2.29679,2.297,39500000.0
2005-09-23 15:12:00,2.29722,2.29733,2.29663,2.29674,31700000.0
2005-09-23 15:13:00,2.29695,2.29766,2.29674,2.29754,19000000.0
2005-09-23 15:14:00,2.29711,2.29722,2.2967,2.2967,57600000.0
2005-09-23 15:15:00,2.29631,2.29662,2.29609,2.29629,40700000.0
2005-09-23 15:16:00,2.2962,2.29625,2.29556,2.29588,20600000.0
2005-09-23 15:17:00,2.29629,2.29637,2.29548,2.2958,50000000.0
2005-09-23 15:18:00,2.2962,2.29633,2.29543,2.29598,24000000.0
2005-09-23 15:19:00,2.29652,2.29657,2.29536,2.29593,45700000.0
2005-09-23 15:20:00,2.29571,2.29614,2.29551,2.29594,20700000.0
2005-09-23 15:21:00,2.29598,2.29642,2.29585,2.29602,41700000.0
2005-09-23 15:22:00,2.29565,2.29613,2.29555,2.29574,34300000.0
2005-09-23 15:23:00,2.2953,2.29569,2.29495,2.29553,41300000.0
2005-09-23 15:24:00,2.29462,2.29522,2.29462,2.29522,19900000.0
2005-09-23 15:25:00,2.2949,2.29538,2.29468,2.29496,48699999.0
2005-09-23 15:26:00,2.29435,2.29474,2.29382,2.29413,35700000.0
2005-09-23 15:27:00,2.29406,2.29436,2.2936,2.29407,19900000.0
2005-09-23 15:28:00,2.29388,2.2945,2.29366,2.29421,41500000.0
2005-09-23 15:29:00,2.29452,2.29495,2.29414,2.29495,47000000.0
2005-09-23 15:30:00,2.29527,2.29548,2.29479,2.29513,50900000.0
2005-09-23 15:31:00,2.29534,2.29534,2.29451,2.29502,43000000.0
2005-09-23 15:32:00,2.29481,2.29551,2.29463,2.29534,44700000.0
2005-09-23 15:33:00,2.29538,2.29544,2.29444,2.29473,48600000.0
2005-09-23 15:34:00,2.29455,2.29504,2.29408,2.29473,16600000.0
2005-09-23 15:35:00,2.29447,2.29487,2.29398,2.29458,57100000.0
2005-09-23 15:36:00,2.29496,2.29513,2.29443,2.29474,52300000.0
2005-09-23 15:37:00,2.295,2.29508,2.29452,2.29455,22800000.0
2005-09-23 15:38:00,2.29461,2.2949,2.29427,2.29477,30200000.0
2005-09-23 15:39:00,2.29472,2.29472,2.29388,2.29422,54200000.0
2005-09-23 15:40:00,2.29482,2.29482,2.29419,2.29477,37100000.0
2005-09-23 15:41:00,2.29469,2.29483,2.2943,2.2946,47400001.0
2005-09-23 15:42:00,2.29448,2.29525,2.29431,2.29516,27300000.0
2005-09-23 15:43:00,2.29507,2.29516,2.29454,2.29486,39300000.0
2005-09-23 15:44:00,2.29497,2.29503,2.29383,2.29393,42600000.0
2005-09-23 15:45:00,2.29437,2.2946,2.29387,2.29399,29900000.0
2005-09-23 15:46:00,2.29353,2.29478,2.29353,2.29457,34400000.0
2005-09-23 15:47:00,2.29459,2.29501,2.2944,2.29463,49200000.0
2005-09-23 15:48:00,2.29492,2.29498,2.2944,2.29471,34100000.0
2005-09-23 15:49:00,2.29475,2.29503,2.29445,2.29491,48000000.0
2005-09-23 15:50:00,2.2951,2.29532,2.29471,2.29497,49000000.0
2005-09-23 15:51:00,2.29512,2.29518,2.29426,2.29444,15900000.0
2005-09-23 15:52:00,2.29453,2.29494,2.29444,2.29489,35400000.0
2005-09-23 15:53:00,2.29476,2.29499,2.29457,2.29484,17300000.0
2005-09-23 15:54:00,2.29478,2.2951,2.29457,2.29487,25700000.0
2005-09-23 15:55:00,2.29475,2.29515,2.29457,2.29477,32800000.0
2005-09-23 15:56:00,2.29488,2.29522,2.29438,2.29498,30600000.0
2005-09-23 15:57:00,2.29468,2.29503,2.29447,2.29462,56900001.0
2005-09-23 15:58:00,2.29472,2.29476,2.29414,2.29423,35400000.0
2005-09-23 15:59:00,2.29427,2.29436,2.29383,2.29389,24600000.0
2005-09-23 16:00:00,2.2943,2.29516,2.29418,2.29516,18400000.0
2005-09-23 16:01:00,2.29512,2.29513,2.29439,2.29441,49500000.0
2005-09-23 16:02:00,2.29465,2.29473,2.29404,2.29441,40700000.0
2005-09-23 16:03:00,2.29426,2.29467,2.29411,2.29448,40600000.0
2005-09-23 16:04:00,2.2946,2.29475,2.29391,2.29446,40600000.0
2005-09-23 16:05:00,2.2948,2.29499,2.29444,2.29499,46500000.0
2005-09-23 16:06:00,2.2951,2.29524,2.29463,2.29491,16800000.0
2005-09-23 16:07:00,2.29506,2.2956,2.29503,2.29519,75000001.0
2005-09-23 16:08:00,2.29539,2.29558,2.29474,2.29506,58900000.0
2005-09-23 16:09:00,2.2954,2.29543,2.295,2.29513,49100000.0
2005-09-23 16:10:00,2.29501,2.29542,2.2948,2.29542,15400000.0
2005-09-23 16:11:00,2.29536,2.29536,2.29447,2.29451,52600000.0
2005-09-23 16:12:00,2.2944,2.29471,2.29423,2.29423,45000000.0
2005-09-23 16:13:00,2.29435,2.29459,2.29368,2.29389,33900000.0
2005-09-23 16:14:00,2.29417,2.29422,2.29311,2.29378,55100000.0
2005-09-23 16:15:00,2.29405,2.29417,2.29362,2.29362,29000000.0
2005-09-23 16:16:00,2.29403,2.29406,2.29328,2.29338,27600000.0
2005-09-23 16:17:00,2.29372,2.29401,2.29332,2.29372,27000000.0
2005-09-23 16:18:00,2.29363,2.29409,2.29355,2.29409,43800001.0
2005-09-23 16:19:00,2.29407,2.29407,2.29348,2.29361,24900000.0
2005-09-23 16:20:00,2.29362,2.29377,2.29322,2.29337,19600000.0
2005-09-23 16:21:00,2.29336,2.29362,2.2929,2.29296,20600000.0
2005-09-23 16:22:00,2.29318,2.29336,2.29272,2.29305,46400000.0
2005-09-23 16:23:00,2.29289,2.29374,2.29285,2.29365,38300000.0
2005-09-23 16:24:00,2.2936,2.29363,2.293,2.29314,51700001.0
2005-09-23 16:25:00,2.29295,2.2935,2.29264,2.29347,45800000.0
2005-09-23 16:26:00,2.29369,2.29381,2.29305,2.29337,41400001.0
2005-09-23 16:27:00,2.29359,2.29377,2.29283,2.29292,41900000.0
2005-09-23 16:28:00,2.29331,2.29371,2.29315,2.29367,44900000.0
2005-09-23 16:29:00,2.29356,2.29397,2.29347,2.29397,33000000.0
2005-09-23 16:30:00,2.29354,2.294,2.29344,2.29383,37200000.0
2005-09-23 16:31:00,2.29397,2.29416,2.29348,2.294,49000000.0
2005-09-23 16:32:00,2.2942,2.2942,2.2937,2.29372,23400000.0
2005-09-23 16:33:00,2.29357,2.29374,2.29344,2.29344,43300000.0
2005-09-23 16:34:00,2.29338,2.29355,2.29288,2.29301,36600000.0
2005-09-23 16:35:00,2.29334,2.29364,2.29292,2.29321,38400000.0
2005-09-23 16:36:00,2.29318,2.29344,2.29277,2.2929,50800000.0
2005-09-23 16:37:00,2.2928,2.29314,2.29248,2.29297,36300000.0
2005-09-23 16:38:00,2.29297,2.29306,2.29215,2.29234,42799999.0
2005-09-23 16:39:00,2.29269,2.29303,2.2926,2.29276,39500000.0
2005-09-23 16:40:00,2.29268,2.29277,2.29237,2.29257,29200000.0
2005-09-23 16:41:00,2.29236,2.29322,2.29234,2.29299,27500000.0
2005-09-23 16:42:00,2.29295,2.29311,2.29256,2.29282,27800000.0
2005-09-23 16:43:00,2.29262,2.29273,2.29228,2.29231,32700000.0
2005-09-23 16:44:00,2.2917,2.29264,2.2917,2.29243,42000000.0
2005-09-23 16:45:00,2.29195,2.29235,2.29165,2.29202,49100000.0
2005-09-23 16:46:00,2.29192,2.29212,2.29148,2.29212,35200000.0
2005-09-23 16:47:00,2.29194,2.29194,2.29077,2.29136,49100000.0
2005-09-23 16:48:00,2.29117,2.29174,2.29088,2.29124,39100000.0
2005-09-23 16:49:00,2.29137,2.29189,2.29128,2.29144,25400000.0
2005-09-23 16:50:00,2.29125,2.29179,2.29103,2.29133,52800000.0
2005-09-23 16:51:00,2.29122,2.29156,2.29084,2.29089,57700000.0
2005-09-23 16:52:00,2.29055,2.29068,2.28964,2.28997,38400000.0
2005-09-23 16:53:00,2.28985,2.29044,2.28973,2.29025,31900000.0
2005-09-23 16:54:00,2.29008,2.29068,2.28989,2.29068,46400000.0
2005-09-23 16:55:00,2.29092,2.29113,2.29011,2.29029,24900000.0
2005-09-23 16:56:00,2.29028,2.29047,2.28982,2.29019,31400000.0
2005-09-23 16:57:00,2.28995,2.29079,2.28985,2.29057,39000000.0
2005-09-23 16:58:00,2.29093,2.29097,2.29018,2.29039,34400000.0
2005-09-23 16:59:00,2.29038,2.29099,2.29032,2.29099,27800000.0
2005-09-23 17:00:00,2.29105,2.29129,2.29051,2.29051,39000000.0
2005-09-23 17:01:00,2.29107,2.29137,2.29077,2.29121,44600000.0
2005-09-23 17:02:00,2.2907,2.29135,2.29044,2.29114,36200000.0
2005-09-23 17:03:00,2.29122,2.29131,2.2903,2.29077,47200000.0
2005-09-23 17:04:00,2.2905,2.29096,2.29032,2.29083,35200000.0
2005-09-23 17:05:00,2.29063,2.29115,2.29059,2.29098,73700000.0
2005-09-23 17:06:00,2.291,2.29111,2.29063,2.29094,37100000.0
2005-09-23 17:07:00,2.2913,2.2913,2.29076,2.29109,42300000.0
2005-09-23 17:08:00,2.2915,2.29163,2.29081,2.29128,22700000.0
2005-09-23 17:09:00,2.29172,2.29175,2.291,2.29155,25800000.0
2005-09-23 17:10:00,2.29142,2.29167,2.2911,2.29138,36000000.0
2005-09-23 17:11:00,2.2914,2.29205,2.2913,2.29195,38700000.0
2005-09-23 17:12:00,2.29207,2.29209,2.29159,2.29201,56900000.0
2005-09-23 17:13:00,2.29188,2.29204,2.29155,2.29191,41200000.0
2005-09-23 17:14:00,2.2914,2.29218,2.29121,2.29209,37600000.0
2005-09-23 17:15:00,2.2916,2.29169,2.29127,2.29127,35200000.0
2005-09-23 17:16:00,2.29142,2.29142,2.29061,2.2908,32500000.0
2005-09-23 17:17:00,2.29086,2.29107,2.29031,2.29089,25900000.0
2005-09-23 17:18:00,2.29089,2.29118,2.29064,2.2911,55900000.0
2005-09-23 17:19:00,2.29142,2.29149,2.29049,2.29096,19800000.0
2005-09-23 17:20:00,2.29118,2.29205,2.29108,2.29205,46200000.0
2005-09-23 17:21:00,2.29187,2.29216,2.29164,2.29213,38700000.0
2005-09-23 17:22:00,2.29252,2.29252,2.29183,2.29192,35900000.0
2005-09-23 17:23:00,2.2922,2.29228,2.29156,2.29156,17300000.0
2005-09-23 17:24:00,2.2919,2.29216,2.29164,2.29215,44100000.0
2005-09-23 17:25:00,2.29207,2.29214,2.29127,2.29187,29200000.0
2005-09-23 17:26:00,2.29144,2.29227,2.29138,2.29227,29400000.0
2005-09-23 17:27:00,2.29256,2.29264,2.29177,2.29259,35000000.0
2005-09-23 17:28:00,2.2925,2.29287,2.29206,2.29206,25000000.0
2005-09-23 17:29:00,2.29238,2.29254,2.29186,2.29236,23200000.0
2005-09-23 17:30:00,2.2921,2.29258,2.29186,2.29246,56600000.0
2005-09-23 17:31:00,2.29265,2.29269,2.29193,2.29234,24800000.0
2005-09-23 17:32:00,2.29252,2.29301,2.29226,2.29291,41600000.0
2005-09-23 17:33:00,2.29298,2.29327,2.29257,2.29298,56100000.0
2005-09-23 17:34:00,2.29276,2.29305,2.29249,2.29284,43400000.0
2005-09-23 17:35:00,2.29317,2.29338,2.29253,2.29292,39700000.0
2005-09-23 17:36:00,2.29285,2.29328,2.29263,2.2931,25800000.0
2005-09-23 17:37:00,2.29334,2.29347,2.29266,2.29276,20200000.0
2005-09-23 17:38:00,2.29275,2.29309,2.29251,2.29289,26200000.0
2005-09-23 17:39:00,2.29247,2.29285,2.29213,2.2924,19600000.0
2005-09-23 17:40:00,2.29245,2.29254,2.29126,2.29151,21900000.0
2005-09-23 17:41:00,2.29125,2.29158,2.2909,2.29142,43400000.0
2005-09-23 17:42:00,2.2908,2.29143,2.29051,2.29143,53300000.0
2005-09-23 17:43:00,2.29078,2.29166,2.29062,2.29134,33800000.0
2005-09-23 17:44:00,2.29076,2.29135,2.29025,2.29135,41100000.0
2005-09-23 17:45:00,2.29147,2.29171,2.29081,2.29099,35900000.0
2005-09-23 17:46:00,2.29133,2.29185,2.29097,2.29171,33000000.0
2005-09-23 17:47:00,2.29165,2.292,2.29115,2.29164,33300000.0
2005-09-23 17:48:00,2.29145,2.29202,2.2913,2.29162,37200000.0
2005-09-23 17:49:00,2.29195,2.29218,2.29119,2.29168,37600000.0
2005-09-23 17:50:00,2.29235,2.29268,2.2918,2.29253,52600000.0
2005-09-23 17:51:00,2.2929,2.29292,2.29219,2.29259,35800000.0
2005-09-23 17:52:00,2.29297,2.29297,2.29182,2.29194,27500000.0
2005-09-23 17:53:00,2.2927,2.293,2.29223,2.29286,30700000.0
2005-09-23 17:54:00,2.29297,2.29352,2.29265,2.29352,41100000.0
2005-09-23 17:55:00,2.29342,2.29342,2.29252,2.29319,59700000.0
2005-09-23 17:56:00,2.2932,2.2933,2.29254,2.29286,40000000.0
2005-09-23 17:57:00,2.2932,2.29333,2.29262,2.29302,23900000.0
2005-09-23 17:58:00,2.29325,2.29325,2.29224,2.29245,51100000.0
2005-09-23 17:59:00,2.29206,2.29249,2.29178,2.29199,41300000.0
2005-09-23 18:00:00,2.29198,2.29254,2.29177,2.29246,44400000.0
2005-09-23 18:01:00,2.2923,2.29261,2.29163,2.29235,371399999.0
2005-09-23 18:02:00,2.29225,2.29277,2.29187,2.2924,308000000.0
2005-09-23 18:03:00,2.29218,2.29277,2.29173,2.29223,478100000.0
2005-09-23 18:04:00,2.29243,2.29265,2.29178,2.29212,321800000.0
2005-09-23 18:05:00,2.29206,2.29248,2.29156,2.29197,226100000.0
2005-09-23 18:06:00,2.29225,2.2928,2.29159,2.29235,380700000.0
2005-09-23 18:07:00,2.29241,2.29251,2.29162,2.29197,418400000.0
2005-09-23 18:08:00,2.29199,2.29199,2.29093,2.291,435300000.0
2005-09-23 18:09:00,2.29086,2.29174,2.29086,2.29153,256700000.0
2005-09-23 18:10:00,2.2913,2.29183,2.29072,2.2914,295600000.0
2005-09-23 18:11:00,2.29148,2.29148,2.29037,2.29114,236000000.0
2005-09-23 18:12:00,2.29125,2.29136,2.29044,2.29112,181700000.0
2005-09-23 18:13:00,2.29085,2.29137,2.29028,2.29105,153600000.0
2005-09-23 18:14:00,2.29085,2.29124,2.29018,2.29072,292100000.0
2005-09-23 18:15:00,2.28995,2.29097,2.28995,2.29086,317200000.0
2005-09-23 18:16:00,2.29079,2.29128,2.29033,2.29127,325800000.0
2005-09-23 18:17:00,2.29128,2.2919,2.29096,2.29102,245400000.0
2005-09-23 18:18:00,2.29153,2.2917,2.29092,2.2917,178600000.0
2005-09-23 18:19:00,2.29171,2.29208,2.29118,2.29191,235000000.0
2005-09-23 18:20:00,2.29127,2.29239,2.29127,2.29214,160400000.0
2005-09-23 18:21:00,2.29215,2.29265,2.2918,2.2925,223400000.0
2005-09-23 18:22:00,2.29215,2.29282,2.29212,2.2925,225300000.0
2005-09-23 18:23:00,2.29262,2.29332,2.29222,2.29332,353300000.0
2005-09-23 18:24:00,2.29284,2.29321,2.29246,2.29321,353400000.0
2005-09-23 18:25:00,2.29315,2.29347,2.29261,2.29322,268600000.0
2005-09-23 18:26:00,2.29305,2.29379,2.29281,2.29355,347799999.0
2005-09-23 18:27:00,2.29351,2.29386,2.29299,2.29372,325400000.0
2005-09-23 18:28:00,2.29374,2.29382,2.29308,2.29334,214300000.0
2005-09-23 18:29:00,2.29327,2.2937,2.2927,2.29325,234600000.0
2005-09-23 18:30:00,2.2932,2.29369,2.29258,2.29313,234100000.0
2005-09-23 18:31:00,2.29343,2.29372,2.29293,2.29302,211599998.0
2005-09-23 18:32:00,2.29346,2.29371,2.29269,2.2935,163300000.0
2005-09-23 18:33:00,2.29344,2.29361,2.2928,2.29323,344100000.0
2005-09-23 18:34:00,2.29366,2.29372,2.29272,2.29342,403600000.0
2005-09-23 18:35:00,2.29317,2.29382,2.29309,2.29325,155100000.0
2005-09-23 18:36:00,2.29348,2.29368,2.29294,2.29356,93300000.0
2005-09-23 18:37:00,2.29372,2.29382,2.29292,2.29368,102700000.0
2005-09-23 18:38:00,2.29334,2.2937,2.29317,2.29337,72000000.0
2005-09-23 18:39:00,2.29388,2.29401,2.29309,2.2937,181700000.0
2005-09-23 18:40:00,2.2942,2.2942,2.2933,2.29354,200800000.0
2005-09-23 18:41:00,2.2935,2.29368,2.29272,2.29368,144500000.0
2005-09-23 18:42:00,2.29359,2.29394,2.29302,2.29382,95500000.0
2005-09-23 18:43:00,2.29317,2.294,2.29303,2.294,84300000.0
2005-09-23 18:44:00,2.29374,2.29416,2.29314,2.29333,112900000.0
2005-09-23 18:45:00,2.29333,2.29381,2.29298,2.29371,87000000.0
2005-09-23 18:46:00,2.29356,2.29371,2.29311,2.29361,37500000.0
2005-09-23 18:47:00,2.29343,2.29392,2.29322,2.29392,36000000.0
2005-09-23 18:48:00,2.29325,2.29357,2.29269,2.2934,93200000.0
2005-09-23 18:49:00,2.29302,2.29321,2.29283,2.29316,28700000.0
2005-09-23 18:50:00,2.29342,2.29343,2.29269,2.29338,37600000.0
2005-09-23 18:51:00,2.29351,2.29352,2.29272,2.29334,169600000.0
2005-09-23 18:52:00,2.29289,2.29325,2.29237,2.29258,159400000.0
2005-09-23 18:53:00,2.29302,2.29339,2.29255,2.29255,133700000.0
2005-09-23 18:54:00,2.29268,2.29313,2.29227,2.29304,134200000.0
2005-09-23 18:55:00,2.29308,2.29325,2.29237,2.29263,179500000.0
2005-09-23 18:56:00,2.29302,2.29319,2.29232,2.29232,33800000.0
2005-09-23 18:57:00,2.29258,2.29318,2.29238,2.29284,84999999.0
2005-09-23 18:58:00,2.2924,2.29298,2.29207,2.29226,247299999.0
2005-09-23 18:59:00,2.29226,2.29301,2.29217,2.29259,260100000.0
2005-09-23 19:00:00,2.29231,2.2926,2.29168,2.29228,63200000.0
2005-09-23 19:01:00,2.29229,2.29276,2.29213,2.29276,24800000.0
2005-09-23 19:02:00,2.2925,2.29293,2.29185,2.29257,136700000.0
2005-09-23 19:03:00,2.29224,2.29297,2.29209,2.29223,73800000.0
2005-09-23 19:04:00,2.29237,2.29249,2.29198,2.29198,43400000.0
2005-09-23 19:05:00,2.29276,2.29283,2.29207,2.29215,46600000.0
2005-09-23 19:06:00,2.29243,2.29317,2.29183,2.29317,249500000.0
2005-09-23 19:07:00,2.29317,2.29343,2.29253,2.29302,150000000.0
2005-09-23 19:08:00,2.29313,2.29388,2.29288,2.29348,269400000.0
2005-09-23 19:09:00,2.29385,2.2941,2.2932,2.29371,127100000.0
2005-09-23 19:10:00,2.29373,2.2944,2.29321,2.29436,77900000.0
2005-09-23 19:11:00,2.29378,2.29448,2.29369,2.29379,64500000.0
2005-09-23 19:12:00,2.29403,2.29412,2.29344,2.29399,47000000.0
2005-09-23 19:13:00,2.29379,2.29413,2.2933,2.29388,142099999.0
2005-09-23 19:14:00,2.29394,2.29409,2.29318,2.29366,81000000.0
2005-09-23 19:15:00,2.29347,2.29416,2.29336,2.29395,101600000.0
2005-09-23 19:16:00,2.29445,2.29446,2.29369,2.29402,26700000.0
2005-09-23 19:17:00,2.29434,2.29435,2.29342,2.29372,70400000.0
2005-09-23 19:18:00,2.29395,2.29441,2.29353,2.29383,95600000.0
2005-09-23 19:19:00,2.29369,2.29424,2.29329,2.29417,77800000.0
2005-09-23 19:20:00,2.29435,2.29445,2.29356,2.29425,125800000.0
2005-09-23 19:21:00,2.29395,2.29444,2.29368,2.29444,105900000.0
2005-09-23 19:22:00,2.2941,2.29443,2.29365,2.29443,60900000.0
2005-09-23 19:23:00,2.29424,2.29424,2.2932,2.29382,135000000.0
2005-09-23 19:24:00,2.29407,2.29463,2.29362,2.29456,61700000.0
2005-09-23 19:25:00,2.29388,2.29444,2.29376,2.29402,82400000.0
2005-09-23 19:26:00,2.29372,2.29449,2.2936,2.29415,144800000.0
2005-09-23 19:27:00,2.2939,2.29393,2.29304,2.29388,121700000.0
2005-09-23 19:28:00,2.2937,2.29393,2.29318,2.29356,67300000.0
2005-09-23 19:29:00,2.29361,2.29394,2.29327,2.29366,102800000.0
2005-09-23 19:30:00,2.29373,2.29429,2.29309,2.29423,240100000.0
2005-09-23 19:31:00,2.29353,2.29416,2.29314,2.2938,63500000.0
2005-09-23 19:32:00,2.29419,2.29443,2.29363,2.2937,108500000.0
2005-09-23 19:33:00,2.29389,2.29463,2.29383,2.29446,57200000.0
2005-09-23 19:34:00,2.29438,2.29458,2.29354,2.29414,121300000.0
2005-09-23 19:35:00,2.29418,2.29483,2.29406,2.29459,115300000.0
2005-09-23 19:36:00,2.29441,2.29468,2.2939,2.2939,125400000.0
2005-09-23 19:37:00,2.29413,2.29504,2.29413,2.29486,53500000.0
2005-09-23 19:38:00,2.29472,2.29492,2.29443,2.29471,37800000.0
2005-09-23 19:39:00,2.29436,2.29487,2.29402,2.29487,51200000.0
2005-09-23 19:40:00,2.29477,2.2949,2.29406,2.29451,75200000.0
2005-09-23 19:41:00,2.2947,2.2947,2.29398,2.29421,90200000.0
2005-09-23 19:42:00,2.2945,2.29461,2.29379,2.29435,94400000.0
2005-09-23 19:43:00,2.29451,2.29512,2.29438,2.2951,47500000.0
2005-09-23 19:44:00,2.29511,2.29511,2.29404,2.29469,72700000.0
2005-09-23 19:45:00,2.29414,2.2946,2.29402,2.29448,52500000.0
2005-09-23 19:46:00,2.29475,2.2949,2.29402,2.29402,80300000.0
2005-09-23 19:47:00,2.29457,2.29457,2.29406,2.29457,38900000.0
2005-09-23 19:48:00,2.29418,2.29488,2.29371,2.2946,125899998.0
2005-09-23 19:49:00,2.29437,2.29462,2.29358,2.29406,90000000.0
2005-09-23 19:50:00,2.29429,2.29455,2.29361,2.29435,81099999.0
2005-09-23 19:51:00,2.29457,2.29511,2.29448,2.2946,126100000.0
2005-09-23 19:52:00,2.29464,2.29507,2.29431,2.295,55800000.0
2005-09-23 19:53:00,2.2951,2.29516,2.29453,2.29484,20900000.0
2005-09-23 19:54:00,2.29486,2.29535,2.29457,2.29535,73800000.0
2005-09-23 19:55:00,2.2955,2.29557,2.29468,2.29476,20200000.0
2005-09-23 19:56:00,2.29518,2.29555,2.29451,2.29487,83099999.0
2005-09-23 19:57:00,2.2951,2.29513,2.29451,2.29508,135600000.0
2005-09-23 19:58:00,2.29486,2.2952,2.29454,2.2948,135100000.0
2005-09-23 19:59:00,2.29464,2.29499,2.29408,2.29423,109600000.0
2005-09-23 20:00:00,2.29475,2.29565,2.29456,2.29565,79100000.0
2005-09-23 20:01:00,2.29493,2.29589,2.29483,2.29562,79000000.0
2005-09-23 20:02:00,2.29552,2.29568,2.29502,2.29502,43500000.0
2005-09-23 20:03:00,2.29552,2.2956,2.29485,2.29529,39500000.0
2005-09-23 20:04:00,2.29523,2.29531,2.29475,2.29475,32000000.0
2005-09-23 20:05:00,2.29535,2.29542,2.29465,2.29487,29700000.0
2005-09-23 20:06:00,2.29544,2.2957,2.29516,2.29522,37500000.0
2005-09-23 20:07:00,2.29592,2.29592,2.29489,2.29526,70300000.0
2005-09-23 20:08:00,2.29542,2.29559,2.29477,2.29521,86900000.0
2005-09-23 20:09:00,2.29536,2.29537,2.29482,2.29516,29000000.0
2005-09-23 20:10:00,2.29541,2.29541,2.29478,2.29499,29500000.0
2005-09-23 20:11:00,2.295,2.29533,2.29443,2.29474,47900000.0
2005-09-23 20:12:00,2.29478,2.29536,2.29429,2.2949,128700000.0
2005-09-23 20:13:00,2.29459,2.2953,2.29459,2.29467,151700000.0
2005-09-23 20:14:00,2.29494,2.29544,2.29473,2.29525,107700000.0
2005-09-23 20:15:00,2.29511,2.29536,2.29457,2.2949,200600000.0
2005-09-23 20:16:00,2.29503,2.29521,2.29425,2.29486,122400000.0
2005-09-23 20:17:00,2.29515,2.29515,2.29408,2.29408,23600000.0
2005-09-23 20:18:00,2.29455,2.29511,2.29393,2.29471,107700000.0
2005-09-23 20:19:00,2.2945,2.29489,2.29404,2.29475,120200000.0
2005-09-23 20:20:00,2.29485,2.29552,2.29416,2.2947,227800000.0
2005-09-23 20:21:00,2.2951,2.29539,2.29419,2.29491,63000000.0
2005-09-23 20:22:00,2.29493,2.29518,2.29432,2.29518,100400000.0
2005-09-23 20:23:00,2.29514,2.29566,2.29491,2.29552,172100000.0
2005-09-23 20:24:00,2.29517,2.29541,2.29457,2.29464,51600000.0
2005-09-23 20:25:00,2.29451,2.29517,2.29451,2.29481,183600000.0
2005-09-23 20:26:00,2.29518,2.29546,2.29476,2.29546,147300000.0
2005-09-23 20:27:00,2.29505,2.29527,2.29448,2.29506,119099999.0
2005-09-23 20:28:00,2.29499,2.29519,2.2943,2.2943,229400000.0
2005-09-23 20:29:00,2.29447,2.29512,2.29412,2.29483,173400000.0
2005-09-23 20:30:00,2.29483,2.2952,2.29448,2.29503,338300001.0
2005-09-23 20:31:00,2.29475,2.2954,2.29436,2.29528,172900000.0
2005-09-23 20:32:00,2.295,2.29542,2.29393,2.29522,370000000.0
2005-09-23 20:33:00,2.29515,2.29535,2.29446,2.29515,82300000.0
2005-09-23 20:34:00,2.29506,2.29523,2.29424,2.29458,80500000.0
2005-09-23 20:35:00,2.29455,2.29482,2.29383,2.29455,44400000.0
2005-09-23 20:36:00,2.29521,2.29521,2.29379,2.29485,49100000.0
2005-09-23 20:37:00,2.29462,2.29484,2.29379,2.29409,122800000.0
2005-09-23 20:38:00,2.29415,2.29472,2.29357,2.29449,152300000.0
2005-09-23 20:39:00,2.29452,2.2946,2.29382,2.29432,132300000.0
2005-09-23 20:40:00,2.2944,2.29473,2.29388,2.29455,171200000.0
2005-09-23 20:41:00,2.29465,2.29468,2.29406,2.29413,123600000.0
2005-09-23 20:42:00,2.29473,2.2949,2.29408,2.29429,66300000.0
2005-09-23 20:43:00,2.2939,2.29451,2.29378,2.29418,98400001.0
2005-09-23 20:44:00,2.29391,2.29455,2.29343,2.29398,205200000.0
2005-09-23 20:45:00,2.29385,2.29478,2.29362,2.29478,49900000.0
2005-09-23 20:46:00,2.29435,2.29533,2.29407,2.29533,20900000.0
2005-09-23 20:47:00,2.29499,2.29528,2.29441,2.29516,124900000.0
2005-09-23 20:48:00,2.29486,2.2956,2.29486,2.2954,205200000.0
2005-09-23 20:49:00,2.29524,2.29536,2.29423,2.29461,95100000.0
2005-09-23 20:50:00,2.29511,2.29513,2.29421,2.29478,135200000.0
2005-09-23 20:51:00,2.29422,2.29511,2.29418,2.29474,97800000.0
2005-09-23 20:52:00,2.29455,2.29506,2.29437,2.29506,166200000.0
2005-09-23 20:53:00,2.29458,2.2956,2.2942,2.29555,202200000.0
2005-09-23 20:54:00,2.29489,2.29554,2.29458,2.29525,134400000.0
2005-09-23 20:55:00,2.2951,2.29535,2.29462,2.29471,35100000.0
2005-09-23 20:56:00,2.29501,2.2955,2.29437,2.29521,250200000.0
2005-09-23 20:57:00,2.29521,2.29559,2.29441,2.29539,335600001.0
2005-09-23 20:58:00,2.29528,2.29568,2.29479,2.29479,221100000.0
2005-09-23 20:59:00,2.29552,2.29583,2.29462,2.29555,217100000.0
2005-09-23 21:00:00,2.29545,2.29596,2.29471,2.29579,256100000.0
2005-09-23 21:01:00,2.29573,2.29578,2.29517,2.29544,346900000.0
2005-09-23 21:02:00,2.29561,2.29574,2.29498,2.29549,88900000.0
2005-09-23 21:03:00,2.29546,2.2958,2.29505,2.2958,81300000.0
2005-09-23 21:04:00,2.29574,2.29579,2.29498,2.29547,59300000.0
2005-09-23 21:05:00,2.29579,2.29625,2.29555,2.29612,72900000.0
2005-09-23 21:06:00,2.29598,2.29602,2.29518,2.29593,54300000.0
2005-09-23 21:07:00,2.29563,2.29563,2.2949,2.29504,26900000.0
2005-09-23 21:08:00,2.2953,2.2958,2.29522,2.29558,71100000.0
2005-09-23 21:09:00,2.2958,2.29582,2.29473,2.29527,40300000.0
2005-09-23 21:10:00,2.29503,2.29526,2.29467,2.2949,101300000.0
2005-09-23 21:11:00,2.29485,2.29529,2.29442,2.29467,105200000.0
2005-09-23 21:12:00,2.29477,2.29512,2.29459,2.29485,31600000.0
2005-09-23 21:13:00,2.29479,2.29562,2.29429,2.29556,101700000.0
2005-09-23 21:14:00,2.29547,2.29584,2.29484,2.29524,139100000.0
2005-09-23 21:15:00,2.29482,2.29542,2.29472,2.29484,147000000.0
2005-09-23 21:16:00,2.2951,2.29523,2.29453,2.29473,111999999.0
2005-09-23 21:17:00,2.29472,2.29549,2.29454,2.29467,192400000.0
2005-09-23 21:18:00,2.29447,2.29541,2.29447,2.29467,97700000.0
2005-09-23 21:19:00,2.29473,2.29564,2.29467,2.29524,91000000.0
2005-09-23 21:20:00,2.2955,2.29552,2.29474,2.29494,222900000.0
2005-09-23 21:21:00,2.29502,2.29588,2.29479,2.29545,228700000.0
2005-09-23 21:22:00,2.29504,2.29552,2.29448,2.29536,120500000.0
2005-09-23 21:23:00,2.29546,2.29598,2.29436,2.29565,109200000.0
2005-09-23 21:24:00,2.29546,2.29585,2.29495,2.29544,81000000.0
2005-09-23 21:25:00,2.2957,2.29611,2.29517,2.29559,58500000.0
2005-09-23 21:26:00,2.29532,2.29569,2.29522,2.2956,37000000.0
2005-09-23 21:27:00,2.29558,2.29602,2.29518,2.29524,73100000.0
2005-09-23 21:28:00,2.29542,2.29616,2.2948,2.29514,123300000.0
2005-09-23 21:29:00,2.29595,2.29614,2.29517,2.29521,48800000.0
2005-09-23 21:30:00,2.29574,2.29635,2.29536,2.29635,29799999.0
2005-09-23 21:31:00,2.29616,2.29632,2.29581,2.29598,48000000.0
2005-09-23 21:32:00,2.2958,2.29605,2.29495,2.29558,169700000.0
2005-09-23 21:33:00,2.29559,2.29635,2.29555,2.29617,77900000.0
2005-09-23 21:34:00,2.29612,2.29654,2.29576,2.29628,115600000.0
2005-09-23 21:35:00,2.29618,2.29648,2.29591,2.29607,39300001.0
2005-09-23 21:36:00,2.29605,2.29645,2.29593,2.29643,43000000.0
2005-09-23 21:37:00,2.29634,2.2967,2.29569,2.29657,75700000.0
2005-09-23 21:38:00,2.29593,2.2964,2.29535,2.29582,49500000.0
2005-09-23 21:39:00,2.29639,2.29643,2.29589,2.29624,43600000.0
2005-09-23 21:40:00,2.29632,2.29637,2.29561,2.29616,36300000.0
2005-09-23 21:41:00,2.29591,2.29623,2.2958,2.29597,47100000.0
2005-09-23 21:42:00,2.29592,2.29661,2.2956,2.29627,103500000.0
2005-09-23 21:43:00,2.29629,2.29654,2.29563,2.29611,122899999.0
2005-09-23 21:44:00,2.29571,2.29655,2.29571,2.29649,97200000.0
2005-09-23 21:45:00,2.29633,2.29669,2.29593,2.29632,114900000.0
2005-09-23 21:46:00,2.29642,2.29676,2.29587,2.29649,69000000.0
2005-09-23 21:47:00,2.29634,2.29725,2.29605,2.29691,118300000.0
2005-09-23 21:48:00,2.29654,2.29696,2.29641,2.29678,38200000.0
2005-09-23 21:49:00,2.29676,2.29708,2.29622,2.29688,125800000.0
2005-09-23 21:50:00,2.29677,2.29686,2.296,2.29648,29500000.0
2005-09-23 21:51:00,2.2968,2.29683,2.29631,2.29674,70100000.0
2005-09-23 21:52:00,2.29672,2.29703,2.29591,2.2962,115200000.0
2005-09-23 21:53:00,2.29624,2.2967,2.29598,2.29608,55900000.0
2005-09-23 21:54:00,2.29657,2.29688,2.29612,2.29612,25500000.0
2005-09-23 21:55:00,2.29609,2.2971,2.29609,2.2964,86600000.0
2005-09-23 21:56:00,2.29677,2.29704,2.29639,2.29663,55500000.0
2005-09-23 21:57:00,2.29684,2.29702,2.29642,2.29648,35600000.0
2005-09-23 21:58:00,2.29652,2.29699,2.29652,2.29652,50700000.0
2005-09-23 21:59:00,2.29673,2.29695,2.2959,2.29599,158100000.0
2005-09-23 22:00:00,2.29665,2.29687,2.29602,2.29602,73700000.0
2005-09-23 22:01:00,2.29687,2.29693,2.29615,2.29634,59300000.0
2005-09-23 22:02:00,2.29632,2.29695,2.29602,2.29602,80700000.0
2005-09-23 22:03:00,2.29577,2.29613,2.29533,2.29533,31500000.0
2005-09-23 22:04:00,2.29579,2.29612,2.29516,2.29592,76900000.0
2005-09-23 22:05:00,2.29569,2.29612,2.29512,2.2958,68600000.0
2005-09-23 22:06:00,2.29566,2.29574,2.29522,2.29522,26800000.0
2005-09-23 22:07:00,2.29535,2.29567,2.29535,2.29565,30400000.0
2005-09-23 22:08:00,2.29588,2.29629,2.29588,2.29629,37400000.0
2005-09-23 22:09:00,2.29634,2.29634,2.29563,2.29606,52900000.0
2005-09-23 22:10:00,2.29598,2.29639,2.29572,2.29623,23700000.0
2005-09-23 22:11:00,2.29597,2.29597,2.2949,2.29566,51700000.0
2005-09-23 22:12:00,2.29478,2.29621,2.29446,2.29547,56400000.0
2005-09-23 22:13:00,2.29493,2.29568,2.29475,2.29568,28700000.0
2005-09-23 22:14:00,2.29565,2.29589,2.29516,2.29536,37700000.0
2005-09-23 22:15:00,2.29524,2.29542,2.2946,2.29511,93000000.0
2005-09-23 22:16:00,2.29536,2.29573,2.29472,2.29537,143300000.0
2005-09-23 22:17:00,2.29515,2.29565,2.2948,2.29558,50700000.0
2005-09-23 22:18:00,2.29497,2.29569,2.29497,2.29569,47100000.0
2005-09-23 22:19:00,2.29548,2.29572,2.29505,2.2951,54000000.0
2005-09-23 22:20:00,2.29568,2.29584,2.29536,2.29584,24100000.0
2005-09-23 22:21:00,2.29567,2.29567,2.29424,2.29506,31200000.0
2005-09-23 22:22:00,2.29504,2.29558,2.29496,2.29525,111199999.0
2005-09-23 22:23:00,2.29524,2.29553,2.29482,2.29503,77700000.0
2005-09-23 22:24:00,2.2947,2.29498,2.29443,2.29497,32500000.0
2005-09-23 22:25:00,2.29503,2.29531,2.29477,2.29477,49800000.0
2005-09-23 22:26:00,2.29527,2.2953,2.29458,2.29495,47999999.0
2005-09-23 22:27:00,2.29497,2.29506,2.29451,2.29501,23900000.0
2005-09-23 22:28:00,2.2949,2.295,2.2941,2.2942,41100000.0
2005-09-23 22:29:00,2.29465,2.29497,2.29394,2.2945,116300000.0
2005-09-23 22:30:00,2.29429,2.295,2.29415,2.29476,114000000.0
2005-09-23 22:31:00,2.29392,2.29473,2.29374,2.29463,37500000.0
2005-09-23 22:32:00,2.294,2.2943,2.29374,2.29393,37400000.0
2005-09-23 22:33:00,2.29398,2.29459,2.29393,2.29427,87700000.0
2005-09-23 22:34:00,2.29447,2.29507,2.29404,2.29483,56000000.0
2005-09-23 22:35:00,2.2949,2.2949,2.29388,2.29448,44800000.0
2005-09-23 22:36:00,2.29426,2.29474,2.29411,2.29471,25900000.0
2005-09-23 22:37:00,2.29478,2.29497,2.29449,2.29497,51200000.0
2005-09-23 22:38:00,2.29456,2.29463,2.29417,2.29455,34200000.0
2005-09-23 22:39:00,2.29452,2.29462,2.29393,2.29398,52500000.0
2005-09-23 22:40:00,2.29387,2.29392,2.29339,2.29362,36400000.0
2005-09-23 22:41:00,2.29344,2.29372,2.29322,2.29361,35400000.0
2005-09-23 22:42:00,2.29331,2.29394,2.29325,2.29383,76499999.0
2005-09-23 22:43:00,2.29389,2.29407,2.29289,2.29361,133900000.0
2005-09-23 22:44:00,2.29292,2.29419,2.29288,2.29395,75900000.0
2005-09-23 22:45:00,2.29391,2.29404,2.29334,2.29388,41800000.0
2005-09-23 22:46:00,2.2939,2.2941,2.293,2.29354,77000000.0
2005-09-23 22:47:00,2.29368,2.29386,2.29332,2.2938,36800000.0
2005-09-23 22:48:00,2.29311,2.29377,2.29307,2.29377,56200000.0
2005-09-23 22:49:00,2.29388,2.29391,2.29296,2.29383,66500000.0
2005-09-23 22:50:00,2.29372,2.29408,2.29355,2.294,27700000.0
2005-09-23 22:51:00,2.29405,2.29428,2.29295,2.29368,100400000.0
2005-09-23 22:52:00,2.29348,2.29407,2.29325,2.2938,42400000.0
2005-09-23 22:53:00,2.29373,2.29378,2.2933,2.29378,37000000.0
2005-09-23 22:54:00,2.29371,2.29382,2.2932,2.29355,39000000.0
2005-09-23 22:55:00,2.29376,2.29399,2.29351,2.29389,54300000.0
2005-09-23 22:56:00,2.29428,2.29428,2.29358,2.29368,22400000.0
2005-09-23 22:57:00,2.29368,2.29413,2.29362,2.29408,33200000.0
2005-09-23 22:58:00,2.29396,2.29431,2.29381,2.29409,33100000.0
2005-09-23 22:59:00,2.29424,2.29429,2.29326,2.294,35100000.0
2005-09-25 23:00:00,2.29187,2.29197,2.28858,2.28858,34600000.0
2005-09-25 23:01:00,2.28856,2.28943,2.28853,2.28943,69600000.0
2005-09-25 23:02:00,2.28948,2.28948,2.28872,2.28945,54100000.0
2005-09-25 23:03:00,2.28955,2.2897,2.28876,2.28876,18600000.0
2005-09-25 23:04:00,2.2889,2.28923,2.28838,2.28838,40500001.0
2005-09-25 23:05:00,2.28879,2.28879,2.2885,2.28877,25600000.0
2005-09-25 23:06:00,2.28871,2.28933,2.28867,2.28903,46800000.0
2005-09-25 23:07:00,2.28885,2.28978,2.28883,2.28913,28100000.0
2005-09-25 23:08:00,2.28905,2.28989,2.28905,2.28934,48300000.0
2005-09-25 23:09:00,2.28942,2.28981,2.2889,2.28893,63800000.0
2005-09-25 23:10:00,2.28936,2.28963,2.28895,2.28895,31400000.0
2005-09-25 23:11:00,2.2887,2.28993,2.2887,2.2899,43700000.0
2005-09-25 23:12:00,2.28959,2.29032,2.28919,2.29,71700000.0
2005-09-25 23:13:00,2.28921,2.28973,2.28895,2.28951,40800000.0
2005-09-25 23:14:00,2.28972,2.29132,2.28957,2.29123,76499999.0
2005-09-25 23:15:00,2.29148,2.29174,2.29099,2.29174,42100000.0
2005-09-25 23:16:00,2.29167,2.29219,2.2914,2.29149,42300000.0
2005-09-25 23:17:00,2.29161,2.29165,2.29076,2.2913,39400000.0
2005-09-25 23:18:00,2.29133,2.29197,2.29097,2.29128,81000001.0
2005-09-25 23:19:00,2.29131,2.29175,2.29115,2.29144,62400000.0
2005-09-25 23:20:00,2.29118,2.29121,2.29086,2.29103,53900000.0
2005-09-25 23:21:00,2.29103,2.29175,2.29074,2.29111,50600000.0
2005-09-25 23:22:00,2.29167,2.29208,2.29118,2.29182,70300000.0
2005-09-25 23:23:00,2.29188,2.29424,2.29165,2.29207,62800000.0
2005-09-25 23:24:00,2.29178,2.29227,2.29173,2.29181,68099999.0
2005-09-25 23:25:00,2.29183,2.29231,2.29159,2.29209,81300000.0
2005-09-25 23:26:00,2.29188,2.29226,2.29168,2.2921,44000000.0
2005-09-25 23:27:00,2.29192,2.29228,2.2919,2.29217,31600000.0
2005-09-25 23:28:00,2.29139,2.29225,2.29134,2.29215,50500000.0
2005-09-25 23:29:00,2.29136,2.29199,2.29134,2.29199,47300000.0
2005-09-25 23:30:00,2.29172,2.29172,2.29124,2.29128,35900000.0
2005-09-25 23:31:00,2.2916,2.29186,2.29132,2.29139,22200000.0
2005-09-25 23:32:00,2.29144,2.2922,2.29136,2.29204,68000000.0
2005-09-25 23:33:00,2.29214,2.29225,2.29149,2.29149,88300000.0
2005-09-25 23:34:00,2.29157,2.29196,2.29118,2.29196,75399999.0
2005-09-25 23:35:00,2.29201,2.29205,2.29122,2.29157,105600000.0
2005-09-25 23:36:00,2.29177,2.29211,2.29148,2.29196,59400000.0
2005-09-25 23:37:00,2.29205,2.29289,2.29108,2.29148,40700000.0
2005-09-25 23:38:00,2.2918,2.29223,2.2913,2.29203,53700000.0
2005-09-25 23:39:00,2.29208,2.29224,2.29127,2.29139,72800000.0
2005-09-25 23:40:00,2.2912,2.29128,2.29094,2.29094,24900000.0
2005-09-25 23:41:00,2.29132,2.29204,2.29132,2.29148,45000000.0
2005-09-25 23:42:00,2.29186,2.29219,2.2911,2.29121,50800000.0
2005-09-25 23:43:00,2.29132,2.29188,2.29113,2.29159,62300000.0
2005-09-25 23:44:00,2.29165,2.29192,2.29104,2.29104,21600000.0
2005-09-25 23:45:00,2.291,2.29174,2.291,2.29122,37300000.0
2005-09-25 23:46:00,2.29095,2.29158,2.29086,2.29148,92900001.0
2005-09-25 23:47:00,2.29169,2.29178,2.29125,2.29137,56200000.0
2005-09-25 23:48:00,2.29106,2.29156,2.29106,2.29124,39800000.0
2005-09-25 23:49:00,2.2911,2.29168,2.29109,2.29148,38700000.0
2005-09-25 23:50:00,2.29143,2.29149,2.29078,2.29112,83400000.0
2005-09-25 23:51:00,2.29117,2.29188,2.29082,2.29188,125600001.0
2005-09-25 23:52:00,2.29197,2.2921,2.29107,2.29206,57000000.0
2005-09-25 23:53:00,2.29215,2.29215,2.29122,2.29146,44000000.0
2005-09-25 23:54:00,2.29161,2.29252,2.29135,2.29176,52300000.0
2005-09-25 23:55:00,2.29208,2.29233,2.29157,2.29181,25100000.0
2005-09-25 23:56:00,2.2912,2.29235,2.2912,2.29209,46800000.0
2005-09-25 23:57:00,2.29205,2.29269,2.29195,2.29198,30600000.0
2005-09-25 23:58:00,2.29232,2.29237,2.29191,2.29237,25200000.0
2005-09-25 23:59:00,2.29259,2.29272,2.2915,2.29211,45800000.0
2005-09-26 00:00:00,2.29235,2.29297,2.29182,2.29182,76500000.0
2005-09-26 00:01:00,2.29217,2.29241,2.29191,2.29199,36800000.0
2005-09-26 00:02:00,2.29195,2.2924,2.29175,2.29192,36600000.0
2005-09-26 00:03:00,2.29218,2.29236,2.29187,2.29225,30800000.0
2005-09-26 00:04:00,2.29267,2.29267,2.29198,2.29254,40000000.0
2005-09-26 00:05:00,2.29239,2.29242,2.29176,2.2922,81300001.0
2005-09-26 00:06:00,2.29222,2.29247,2.29185,2.29245,33900000.0
2005-09-26 00:07:00,2.29222,2.29239,2.29179,2.29231,51300000.0
2005-09-26 00:08:00,2.29229,2.29278,2.29181,2.29189,49900000.0
2005-09-26 00:09:00,2.29282,2.29296,2.29204,2.29248,31300000.0
2005-09-26 00:10:00,2.29235,2.29273,2.29204,2.29248,55800000.0
2005-09-26 00:11:00,2.29237,2.29318,2.29227,2.29318,55000000.0
2005-09-26 00:12:00,2.29241,2.29328,2.29239,2.29322,64200000.0
2005-09-26 00:13:00,2.29291,2.29308,2.29251,2.29257,32300000.0
2005-09-26 00:14:00,2.29273,2.29284,2.29226,2.29277,24100000.0
2005-09-26 00:15:00,2.2923,2.29323,2.29212,2.29317,39100000.0
2005-09-26 00:16:00,2.29284,2.2933,2.29226,2.29307,63200001.0
2005-09-26 00:17:00,2.29295,2.29305,2.29234,2.29291,42800000.0
2005-09-26 00:18:00,2.29263,2.29313,2.29222,2.29313,74899998.0
2005-09-26 00:19:00,2.29335,2.29335,2.29236,2.29237,38700000.0
2005-09-26 00:20:00,2.29275,2.29302,2.29251,2.29279,24100000.0
2005-09-26 00:21:00,2.29282,2.29306,2.29247,2.29285,45700000.0
2005-09-26 00:22:00,2.2929,2.2933,2.29273,2.29303,38300000.0
2005-09-26 00:23:00,2.29279,2.29304,2.2927,2.29304,96800000.0
2005-09-26 00:24:00,2.2924,2.29327,2.2924,2.29277,71600000.0
2005-09-26 00:25:00,2.29281,2.29321,2.29245,2.29297,42300000.0
2005-09-26 00:26:00,2.29311,2.2932,2.29216,2.29224,62800000.0
2005-09-26 00:27:00,2.29305,2.29305,2.29211,2.2927,62700000.0
2005-09-26 00:28:00,2.29283,2.29306,2.29251,2.29274,28800000.0
2005-09-26 00:29:00,2.29258,2.29281,2.29228,2.29279,27200000.0
2005-09-26 00:30:00,2.29259,2.29288,2.29232,2.29255,38000000.0
2005-09-26 00:31:00,2.2924,2.29295,2.2922,2.29295,63000001.0
2005-09-26 00:32:00,2.29291,2.29316,2.2925,2.2925,97400000.0
2005-09-26 00:33:00,2.29296,2.2931,2.29249,2.29279,64100000.0
2005-09-26 00:34:00,2.29285,2.29314,2.29244,2.29275,59300000.0
2005-09-26 00:35:00,2.2924,2.29323,2.29216,2.29283,104700000.0
2005-09-26 00:36:00,2.29274,2.29338,2.29231,2.29294,36300000.0
2005-09-26 00:37:00,2.29259,2.29343,2.29259,2.29264,50900000.0
2005-09-26 00:38:00,2.29266,2.29353,2.29247,2.29313,98800001.0
2005-09-26 00:39:00,2.29323,2.29323,2.29233,2.29287,61700000.0
2005-09-26 00:40:00,2.2927,2.29339,2.29266,2.29329,19700000.0
2005-09-26 00:41:00,2.29332,2.29337,2.29287,2.29291,51400000.0
2005-09-26 00:42:00,2.29321,2.29333,2.29268,2.29269,34900000.0
2005-09-26 00:43:00,2.29361,2.29373,2.29271,2.29362,40300000.0
2005-09-26 00:44:00,2.29335,2.29396,2.29268,2.29353,58000000.0
2005-09-26 00:45:00,2.29298,2.29345,2.29251,2.29326,27000000.0
2005-09-26 00:46:00,2.29257,2.29331,2.29195,2.29271,55200000.0
2005-09-26 00:47:00,2.2931,2.29343,2.29185,2.29185,30200000.0
2005-09-26 00:48:00,2.29247,2.29295,2.29179,2.29249,40500000.0
2005-09-26 00:49:00,2.29263,2.29291,2.29211,2.29211,50200000.0
2005-09-26 00:50:00,2.29224,2.29292,2.29208,2.29276,49900000.0
2005-09-26 00:51:00,2.29266,2.29324,2.29197,2.29246,56700000.0
2005-09-26 00:52:00,2.2932,2.29335,2.29282,2.29328,33400000.0
2005-09-26 00:53:00,2.29312,2.29327,2.29252,2.29252,68300000.0
2005-09-26 00:54:00,2.29274,2.2936,2.29263,2.29348,92200001.0
2005-09-26 00:55:00,2.29273,2.29379,2.29273,2.29339,38800000.0
2005-09-26 00:56:00,2.29302,2.29342,2.29276,2.29315,72100000.0
2005-09-26 00:57:00,2.29322,2.29331,2.29239,2.29288,82600000.0
2005-09-26 00:58:00,2.29269,2.29328,2.29248,2.29268,76200000.0
2005-09-26 00:59:00,2.29308,2.29331,2.29254,2.29261,41100000.0
2005-09-26 01:00:00,2.29285,2.29333,2.29246,2.2929,88900000.0
2005-09-26 01:01:00,2.2925,2.2937,2.29235,2.2937,43100000.0
2005-09-26 01:02:00,2.29318,2.29381,2.29301,2.29358,31100000.0
2005-09-26 01:03:00,2.29341,2.29386,2.29287,2.29353,88200000.0
2005-09-26 01:04:00,2.29341,2.2937,2.29268,2.29268,60500000.0
2005-09-26 01:05:00,2.29337,2.29357,2.29263,2.29276,35700000.0
2005-09-26 01:06:00,2.29312,2.29348,2.29274,2.29287,71900000.0
2005-09-26 01:07:00,2.29261,2.29352,2.29261,2.29352,41800000.0
2005-09-26 01:08:00,2.29307,2.29365,2.2928,2.29352,46400000.0
2005-09-26 01:09:00,2.29313,2.29359,2.29251,2.29333,50600000.0
2005-09-26 01:10:00,2.29273,2.29312,2.29242,2.29295,83900000.0
2005-09-26 01:11:00,2.29295,2.29304,2.29263,2.29289,29400000.0
2005-09-26 01:12:00,2.29243,2.29268,2.29191,2.29208,63000000.0
2005-09-26 01:13:00,2.29267,2.29285,2.29211,2.29213,43900000.0
2005-09-26 01:14:00,2.2916,2.29243,2.29154,2.29185,60800000.0
2005-09-26 01:15:00,2.29196,2.29249,2.29153,2.29153,44500000.0
2005-09-26 01:16:00,2.29148,2.2922,2.29096,2.29215,90899999.0
2005-09-26 01:17:00,2.29242,2.29263,2.29162,2.29204,56800000.0
2005-09-26 01:18:00,2.29287,2.29316,2.29188,2.29196,43400000.0
2005-09-26 01:19:00,2.29196,2.29248,2.29158,2.29216,50800001.0
2005-09-26 01:20:00,2.29233,2.29275,2.29154,2.29235,95000000.0
2005-09-26 01:21:00,2.29262,2.29303,2.29201,2.29291,59800000.0
2005-09-26 01:22:00,2.29278,2.29299,2.29243,2.29299,39600000.0
2005-09-26 01:23:00,2.29281,2.29346,2.29263,2.29292,60600000.0
2005-09-26 01:24:00,2.29317,2.29323,2.29277,2.29295,39400000.0
2005-09-26 01:25:00,2.29315,2.29319,2.29213,2.29299,47900000.0
2005-09-26 01:26:00,2.2928,2.29356,2.29238,2.29325,83899999.0
2005-09-26 01:27:00,2.29324,2.2936,2.29267,2.2932,49600000.0
2005-09-26 01:28:00,2.2932,2.29401,2.29283,2.29283,50900000.0
2005-09-26 01:29:00,2.29325,2.29354,2.29284,2.29284,39800000.0
2005-09-26 01:30:00,2.29286,2.29355,2.29286,2.29344,75600000.0
2005-09-26 01:31:00,2.2933,2.29342,2.29306,2.29337,43200000.0
2005-09-26 01:32:00,2.29338,2.29361,2.29295,2.29319,35700000.0
2005-09-26 01:33:00,2.29291,2.29347,2.29274,2.2934,64200000.0
2005-09-26 01:34:00,2.29299,2.29383,2.29286,2.29359,76300000.0
2005-09-26 01:35:00,2.29379,2.29386,2.29252,2.29342,66400000.0
2005-09-26 01:36:00,2.29352,2.29364,2.29248,2.29266,38700000.0
2005-09-26 01:37:00,2.29274,2.2931,2.29218,2.29267,93900000.0
2005-09-26 01:38:00,2.29261,2.29263,2.2918,2.29194,34200000.0
2005-09-26 01:39:00,2.29195,2.29274,2.29188,2.2919,76399999.0
2005-09-26 01:40:00,2.29232,2.29282,2.29202,2.29227,40200000.0
2005-09-26 01:41:00,2.29252,2.29287,2.29194,2.29204,59200000.0
2005-09-26 01:42:00,2.29243,2.29318,2.2922,2.29311,72800001.0
2005-09-26 01:43:00,2.29327,2.29327,2.29233,2.29253,68300000.0
2005-09-26 01:44:00,2.29279,2.29299,2.29246,2.29259,39600000.0
2005-09-26 01:45:00,2.29281,2.29322,2.2925,2.29294,43000000.0
2005-09-26 01:46:00,2.29249,2.29311,2.29249,2.29252,40000000.0
2005-09-26 01:47:00,2.29262,2.29295,2.29245,2.29295,68400000.0
2005-09-26 01:48:00,2.29299,2.29319,2.29247,2.29293,83100000.0
2005-09-26 01:49:00,2.293,2.29322,2.29238,2.29238,53500000.0
2005-09-26 01:50:00,2.29267,2.29319,2.29241,2.29303,80600000.0
2005-09-26 01:51:00,2.29324,2.29343,2.29263,2.29333,94699999.0
2005-09-26 01:52:00,2.2932,2.29349,2.29244,2.29333,68800000.0
2005-09-26 01:53:00,2.29365,2.29369,2.2931,2.29345,34100000.0
2005-09-26 01:54:00,2.29413,2.29435,2.29295,2.29374,47900000.0
2005-09-26 01:55:00,2.29352,2.29407,2.29319,2.29377,40900000.0
2005-09-26 01:56:00,2.29344,2.29352,2.29246,2.29253,43300000.0
2005-09-26 01:57:00,2.29242,2.29326,2.29214,2.29284,32200000.0
2005-09-26 01:58:00,2.29275,2.29318,2.29228,2.29264,66000000.0
2005-09-26 01:59:00,2.29263,2.29311,2.29212,2.29233,59700000.0
2005-09-26 02:00:00,2.29241,2.29339,2.29235,2.29278,31100000.0
2005-09-26 02:01:00,2.29295,2.29341,2.29266,2.29327,26100000.0
2005-09-26 02:02:00,2.29362,2.29362,2.29255,2.29289,46400000.0
2005-09-26 02:03:00,2.29326,2.29363,2.29282,2.29282,44300000.0
2005-09-26 02:04:00,2.29275,2.29335,2.29271,2.29308,29400000.0
2005-09-26 02:05:00,2.29397,2.29397,2.29309,2.2939,44200000.0
2005-09-26 02:06:00,2.29392,2.29398,2.29324,2.29377,32300000.0
2005-09-26 02:07:00,2.29355,2.29364,2.2932,2.29341,51500000.0
2005-09-26 02:08:00,2.29329,2.29357,2.29299,2.29313,26300000.0
2005-09-26 02:09:00,2.29362,2.29374,2.29316,2.29336,32000000.0
2005-09-26 02:10:00,2.29328,2.29349,2.29295,2.29309,26800000.0
2005-09-26 02:11:00,2.2939,2.29434,2.29345,2.29353,34700000.0
2005-09-26 02:12:00,2.29407,2.2942,2.29345,2.29393,42700000.0
2005-09-26 02:13:00,2.29388,2.29417,2.29356,2.29357,40000000.0
2005-09-26 02:14:00,2.29425,2.29429,2.29341,2.29375,57100000.0
2005-09-26 02:15:00,2.29377,2.29393,2.29302,2.29343,48500000.0
2005-09-26 02:16:00,2.29322,2.29368,2.29303,2.29368,30400000.0
2005-09-26 02:17:00,2.2935,2.29397,2.29322,2.29397,57400001.0
2005-09-26 02:18:00,2.29336,2.29419,2.29336,2.29419,37500000.0
2005-09-26 02:19:00,2.29385,2.29417,2.29342,2.29376,35300000.0
2005-09-26 02:20:00,2.29415,2.29427,2.29323,2.29388,28300000.0
2005-09-26 02:21:00,2.29418,2.29432,2.29367,2.2939,43400000.0
2005-09-26 02:22:00,2.2942,2.29433,2.29337,2.29394,29700000.0
2005-09-26 02:23:00,2.29385,2.29387,2.29321,2.29358,24600000.0
2005-09-26 02:24:00,2.29385,2.29401,2.29293,2.29389,35800000.0
2005-09-26 02:25:00,2.29427,2.29454,2.29368,2.29369,47899999.0
2005-09-26 02:26:00,2.29404,2.29456,2.2937,2.2943,42900000.0
2005-09-26 02:27:00,2.29448,2.29448,2.29388,2.29437,40900000.0
2005-09-26 02:28:00,2.29378,2.2943,2.29369,2.29382,52400000.0
2005-09-26 02:29:00,2.29418,2.29434,2.29317,2.2933,29600000.0
2005-09-26 02:30:00,2.29283,2.29426,2.29283,2.29415,22300000.0
2005-09-26 02:31:00,2.2943,2.29442,2.29331,2.29339,37100000.0
2005-09-26 02:32:00,2.29381,2.294,2.29332,2.29362,45200000.0
2005-09-26 02:33:00,2.2938,2.29502,2.29371,2.29502,26000000.0
2005-09-26 02:34:00,2.29477,2.29477,2.29398,2.29398,20400000.0
2005-09-26 02:35:00,2.29392,2.29409,2.29372,2.29372,52100000.0
2005-09-26 02:36:00,2.29445,2.29459,2.29359,2.29378,25600000.0
2005-09-26 02:37:00,2.29358,2.29418,2.29334,2.29375,49200000.0
2005-09-26 02:38:00,2.29391,2.29418,2.29354,2.29361,24900000.0
2005-09-26 02:39:00,2.29379,2.29418,2.29368,2.29393,28600000.0
2005-09-26 02:40:00,2.2935,2.2935,2.29285,2.29327,34800000.0
2005-09-26 02:41:00,2.29317,2.29351,2.29299,2.29309,41200000.0
2005-09-26 02:42:00,2.29344,2.29359,2.29278,2.29291,46600000.0
2005-09-26 02:43:00,2.29258,2.29361,2.29258,2.29315,47500000.0
2005-09-26 02:44:00,2.29285,2.29367,2.29281,2.29311,37600000.0
2005-09-26 02:45:00,2.29341,2.29344,2.29297,2.29323,41900000.0
2005-09-26 02:46:00,2.29303,2.29328,2.29288,2.29297,29500000.0
2005-09-26 02:47:00,2.29371,2.29383,2.29297,2.29383,30000000.0
2005-09-26 02:48:00,2.29381,2.29476,2.29367,2.29466,42100000.0
2005-09-26 02:49:00,2.29469,2.29485,2.2941,2.29465,46300000.0
2005-09-26 02:50:00,2.2941,2.29468,2.2939,2.29467,26300000.0
2005-09-26 02:51:00,2.29498,2.29532,2.29487,2.29507,24400000.0
2005-09-26 02:52:00,2.2947,2.29498,2.29377,2.29451,70300000.0
2005-09-26 02:53:00,2.29467,2.2949,2.29417,2.29461,23200000.0
2005-09-26 02:54:00,2.29454,2.29462,2.29378,2.29386,43300000.0
2005-09-26 02:55:00,2.2942,2.29441,2.29374,2.29441,52200000.0
2005-09-26 02:56:00,2.29424,2.29477,2.29404,2.29477,35300000.0
2005-09-26 02:57:00,2.2946,2.29482,2.29421,2.29441,51600000.0
2005-09-26 02:58:00,2.29495,2.29514,2.29449,2.29456,17600000.0
2005-09-26 02:59:00,2.29502,2.29502,2.29415,2.29466,25400000.0
2005-09-26 03:00:00,2.29428,2.29517,2.29427,2.29497,25600000.0
2005-09-26 03:01:00,2.29454,2.29495,2.29436,2.29495,25500000.0
2005-09-26 03:02:00,2.29473,2.29506,2.29449,2.29506,20500000.0
2005-09-26 03:03:00,2.29469,2.29515,2.29447,2.29501,41500000.0
2005-09-26 03:04:00,2.29433,2.29481,2.29419,2.29474,22300000.0
2005-09-26 03:05:00,2.29485,2.29521,2.29442,2.29483,30800000.0
2005-09-26 03:06:00,2.29485,2.29512,2.29451,2.2949,41500000.0
2005-09-26 03:07:00,2.29395,2.29467,2.29391,2.29464,19100000.0
2005-09-26 03:08:00,2.29445,2.29484,2.29393,2.29393,33400000.0
2005-09-26 03:09:00,2.29386,2.29463,2.29386,2.29439,32700000.0
2005-09-26 03:10:00,2.29505,2.29505,2.294,2.29432,40800001.0
2005-09-26 03:11:00,2.29462,2.29478,2.29379,2.29465,43100000.0
2005-09-26 03:12:00,2.29458,2.29472,2.29409,2.29444,49699999.0
2005-09-26 03:13:00,2.29477,2.29483,2.294,2.29454,42000000.0
2005-09-26 03:14:00,2.29453,2.29453,2.29378,2.29414,51800000.0
2005-09-26 03:15:00,2.29404,2.29432,2.29361,2.29432,26800000.0
2005-09-26 03:16:00,2.29392,2.29474,2.29368,2.29451,41400000.0
2005-09-26 03:17:00,2.29427,2.29482,2.29404,2.29482,29900000.0
2005-09-26 03:18:00,2.2945,2.29503,2.2945,2.29499,25700000.0
2005-09-26 03:19:00,2.29437,2.29457,2.2936,2.29408,42200000.0
2005-09-26 03:20:00,2.29433,2.29478,2.29407,2.29467,26400000.0
2005-09-26 03:21:00,2.2943,2.29455,2.29389,2.29403,35700000.0
2005-09-26 03:22:00,2.2944,2.29467,2.29395,2.29467,36900000.0
2005-09-26 03:23:00,2.2949,2.29524,2.29465,2.29475,37400000.0
2005-09-26 03:24:00,2.29507,2.29574,2.29476,2.29539,40200000.0
2005-09-26 03:25:00,2.29572,2.29578,2.29469,2.29515,36400000.0
2005-09-26 03:26:00,2.29533,2.29544,2.29493,2.29516,19400000.0
2005-09-26 03:27:00,2.29509,2.29527,2.29481,2.29495,39400000.0
2005-09-26 03:28:00,2.29503,2.29505,2.29464,2.29464,36200000.0
2005-09-26 03:29:00,2.2951,2.29552,2.29483,2.29549,31100000.0
2005-09-26 03:30:00,2.29475,2.29565,2.29456,2.29509,41700000.0
2005-09-26 03:31:00,2.29462,2.2956,2.29434,2.29505,44300000.0
2005-09-26 03:32:00,2.295,2.29516,2.29442,2.29491,56299999.0
2005-09-26 03:33:00,2.29514,2.29529,2.29464,2.29497,59100000.0
2005-09-26 03:34:00,2.29497,2.29505,2.29421,2.29456,43200000.0
2005-09-26 03:35:00,2.29437,2.29469,2.2942,2.2942,39300000.0
2005-09-26 03:36:00,2.29423,2.29479,2.29419,2.29457,39200000.0
2005-09-26 03:37:00,2.29452,2.29473,2.29412,2.29466,22700000.0
2005-09-26 03:38:00,2.29455,2.295,2.2944,2.2949,51400001.0
2005-09-26 03:39:00,2.29537,2.29537,2.2945,2.29511,52000000.0
2005-09-26 03:40:00,2.29501,2.29524,2.29477,2.29524,59900001.0
2005-09-26 03:41:00,2.29472,2.29499,2.29437,2.29448,32400000.0
2005-09-26 03:42:00,2.29513,2.2952,2.29438,2.29453,43900000.0
2005-09-26 03:43:00,2.29448,2.29526,2.29435,2.29508,37200000.0
2005-09-26 03:44:00,2.29483,2.29496,2.29432,2.29453,49200000.0
2005-09-26 03:45:00,2.29412,2.29446,2.29339,2.29389,41500001.0
2005-09-26 03:46:00,2.29452,2.29457,2.29366,2.29393,29200000.0
2005-09-26 03:47:00,2.29404,2.29471,2.29379,2.29414,45500000.0
2005-09-26 03:48:00,2.29486,2.29511,2.29424,2.29511,45700000.0
2005-09-26 03:49:00,2.29502,2.29513,2.2943,2.29479,30900000.0
2005-09-26 03:50:00,2.29477,2.29484,2.29413,2.2948,32200000.0
2005-09-26 03:51:00,2.2949,2.29499,2.29441,2.29499,29400000.0
2005-09-26 03:52:00,2.2952,2.29523,2.2944,2.29513,54900000.0
2005-09-26 03:53:00,2.29473,2.29502,2.29447,2.2949,38600000.0
2005-09-26 03:54:00,2.29475,2.29525,2.29459,2.29517,42600000.0
2005-09-26 03:55:00,2.29486,2.2954,2.29482,2.29522,48600000.0
2005-09-26 03:56:00,2.29449,2.29482,2.29421,2.29472,40500000.0
2005-09-26 03:57:00,2.29514,2.29514,2.29423,2.29431,30800000.0
2005-09-26 03:58:00,2.29455,2.29468,2.29428,2.29456,31000000.0
2005-09-26 03:59:00,2.29469,2.29479,2.29416,2.29466,47400000.0
2005-09-26 04:00:00,2.29465,2.2947,2.29436,2.29448,45000000.0
2005-09-26 04:01:00,2.29433,2.29486,2.29414,2.29486,48700000.0
2005-09-26 04:02:00,2.29455,2.29463,2.29431,2.29446,29800000.0
2005-09-26 04:03:00,2.29436,2.29482,2.2942,2.29458,39300000.0
2005-09-26 04:04:00,2.29457,2.2946,2.29357,2.29398,22800000.0
2005-09-26 04:05:00,2.29406,2.29454,2.29375,2.29428,62699998.0
2005-09-26 04:06:00,2.29446,2.29446,2.29359,2.29368,41400000.0
2005-09-26 04:07:00,2.29374,2.29466,2.29374,2.29415,54100000.0
2005-09-26 04:08:00,2.29381,2.29481,2.29381,2.29467,28300000.0
2005-09-26 04:09:00,2.29435,2.29476,2.29411,2.29412,44700000.0
2005-09-26 04:10:00,2.29411,2.29477,2.29389,2.29451,61500000.0
2005-09-26 04:11:00,2.29442,2.29451,2.29397,2.29405,40800000.0
2005-09-26 04:12:00,2.29378,2.29526,2.29378,2.29526,24900000.0
2005-09-26 04:13:00,2.295,2.29516,2.29401,2.29463,30000000.0
2005-09-26 04:14:00,2.2941,2.29457,2.29392,2.29451,42200000.0
2005-09-26 04:15:00,2.29381,2.29479,2.29381,2.2942,39500000.0
2005-09-26 04:16:00,2.29489,2.29489,2.29421,2.29457,32200000.0
2005-09-26 04:17:00,2.29428,2.29496,2.29428,2.29487,16300000.0
2005-09-26 04:18:00,2.29472,2.29495,2.29427,2.29439,68000000.0
2005-09-26 04:19:00,2.29449,2.29461,2.29369,2.29448,42800000.0
2005-09-26 04:20:00,2.29462,2.29468,2.29402,2.29415,29100000.0
2005-09-26 04:21:00,2.29474,2.29488,2.29422,2.29484,23500000.0
2005-09-26 04:22:00,2.29463,2.2949,2.29431,2.29431,23800000.0
2005-09-26 04:23:00,2.29492,2.295,2.29424,2.29424,32100000.0
2005-09-26 04:24:00,2.2946,2.29483,2.29442,2.29466,42800000.0
2005-09-26 04:25:00,2.2951,2.29527,2.2947,2.29481,36200000.0
2005-09-26 04:26:00,2.29511,2.29523,2.29457,2.2952,41200000.0
2005-09-26 04:27:00,2.29488,2.29514,2.29452,2.29514,32200000.0
2005-09-26 04:28:00,2.29485,2.29547,2.29472,2.29535,54600000.0
2005-09-26 04:29:00,2.29573,2.29576,2.29507,2.29576,35000000.0
2005-09-26 04:30:00,2.29579,2.29655,2.29565,2.2965,61400000.0
2005-09-26 04:31:00,2.29573,2.29637,2.2956,2.29623,32400000.0
2005-09-26 04:32:00,2.29599,2.29642,2.29576,2.29608,27600000.0
2005-09-26 04:33:00,2.29612,2.29631,2.29566,2.29606,64600000.0
2005-09-26 04:34:00,2.29581,2.29625,2.29563,2.29586,35400000.0
2005-09-26 04:35:00,2.29565,2.2963,2.2954,2.2963,45100000.0
2005-09-26 04:36:00,2.29583,2.29614,2.29567,2.2961,31000000.0
2005-09-26 04:37:00,2.29594,2.2963,2.29576,2.2963,27500000.0
2005-09-26 04:38:00,2.29598,2.2964,2.2957,2.2961,41600000.0
2005-09-26 04:39:00,2.29588,2.29645,2.29574,2.29633,27400000.0
2005-09-26 04:40:00,2.29579,2.29622,2.29553,2.29589,25000000.0
2005-09-26 04:41:00,2.29553,2.29579,2.29525,2.29555,55200000.0
2005-09-26 04:42:00,2.29589,2.29601,2.29556,2.29578,23200000.0
2005-09-26 04:43:00,2.29601,2.29626,2.29575,2.29617,34400000.0
2005-09-26 04:44:00,2.29562,2.29608,2.29554,2.29602,24300000.0
2005-09-26 04:45:00,2.2955,2.29584,2.29541,2.29584,30600000.0
2005-09-26 04:46:00,2.29596,2.29631,2.29562,2.29611,34900000.0
2005-09-26 04:47:00,2.29625,2.29659,2.29596,2.29638,23200000.0
2005-09-26 04:48:00,2.29699,2.29731,2.29629,2.29638,27300000.0
2005-09-26 04:49:00,2.29685,2.29716,2.29617,2.29716,37400000.0
2005-09-26 04:50:00,2.29692,2.29709,2.29648,2.29671,52700000.0
2005-09-26 04:51:00,2.29643,2.29763,2.29624,2.29708,43100000.0
2005-09-26 04:52:00,2.29705,2.29725,2.29633,2.29693,37800000.0
2005-09-26 04:53:00,2.29688,2.29701,2.29639,2.29696,37800000.0
2005-09-26 04:54:00,2.29675,2.29689,2.29634,2.29645,49300000.0
2005-09-26 04:55:00,2.29679,2.29682,2.29582,2.29618,46000000.0
2005-09-26 04:56:00,2.29621,2.29664,2.29582,2.29664,63500001.0
2005-09-26 04:57:00,2.29631,2.29646,2.29583,2.29593,38800000.0
2005-09-26 04:58:00,2.29591,2.29624,2.29557,2.29568,54300001.0
2005-09-26 04:59:00,2.29579,2.29609,2.29563,2.29586,30600000.0
2005-09-26 05:00:00,2.29607,2.29607,2.29534,2.296,50900000.0
2005-09-26 05:01:00,2.29574,2.29633,2.29551,2.29631,20900000.0
2005-09-26 05:02:00,2.2958,2.29644,2.29564,2.29639,37800000.0
2005-09-26 05:03:00,2.29584,2.29609,2.29547,2.29609,38300000.0
2005-09-26 05:04:00,2.29585,2.29613,2.29529,2.29611,56300000.0
2005-09-26 05:05:00,2.29603,2.29637,2.2958,2.29629,43300000.0
2005-09-26 05:06:00,2.29612,2.29612,2.29555,2.29566,31500000.0
2005-09-26 05:07:00,2.29534,2.29573,2.29534,2.29549,41800000.0
2005-09-26 05:08:00,2.29557,2.29595,2.29528,2.29581,45300000.0
2005-09-26 05:09:00,2.29577,2.29597,2.29518,2.29519,33800000.0
2005-09-26 05:10:00,2.29486,2.29613,2.29465,2.29604,58300001.0
2005-09-26 05:11:00,2.29594,2.29612,2.29523,2.29523,38700000.0
2005-09-26 05:12:00,2.2956,2.29601,2.2954,2.29583,32500000.0
2005-09-26 05:13:00,2.2959,2.29622,2.29555,2.29622,37000001.0
2005-09-26 05:14:00,2.29578,2.29606,2.29543,2.29543,31700000.0
2005-09-26 05:15:00,2.29565,2.29607,2.29565,2.29607,36100000.0
2005-09-26 05:16:00,2.29593,2.29606,2.29533,2.29552,59100001.0
2005-09-26 05:17:00,2.29553,2.2962,2.29553,2.29579,43100000.0
2005-09-26 05:18:00,2.29628,2.29628,2.29557,2.29628,35100000.0
2005-09-26 05:19:00,2.29627,2.29627,2.29531,2.29565,57900000.0
2005-09-26 05:20:00,2.29591,2.29628,2.29538,2.29628,37200000.0
2005-09-26 05:21:00,2.29615,2.29631,2.2956,2.29616,31100000.0
2005-09-26 05:22:00,2.29648,2.29662,2.29583,2.29589,38400001.0
2005-09-26 05:23:00,2.29553,2.29672,2.29553,2.29654,33400000.0
2005-09-26 05:24:00,2.2959,2.29646,2.29569,2.29586,35000000.0
2005-09-26 05:25:00,2.29543,2.29598,2.29525,2.29551,47200000.0
2005-09-26 05:26:00,2.29531,2.29598,2.29531,2.29588,29000000.0
2005-09-26 05:27:00,2.29594,2.29604,2.29529,2.29543,27200000.0
2005-09-26 05:28:00,2.29587,2.29617,2.29561,2.29561,28000000.0
2005-09-26 05:29:00,2.29585,2.29597,2.29536,2.29597,56200000.0
2005-09-26 05:30:00,2.29458,2.29618,2.29458,2.29606,52600000.0
2005-09-26 05:31:00,2.29599,2.29626,2.29561,2.29618,49500000.0
2005-09-26 05:32:00,2.29607,2.2963,2.29561,2.29561,38900000.0
2005-09-26 05:33:00,2.29575,2.29613,2.29563,2.29583,24200000.0
2005-09-26 05:34:00,2.29589,2.29595,2.29573,2.2959,55200000.0
2005-09-26 05:35:00,2.29602,2.2962,2.29577,2.29593,15200000.0
2005-09-26 05:36:00,2.29576,2.29619,2.29553,2.29596,31700000.0
2005-09-26 05:37:00,2.29603,2.29603,2.29556,2.29603,66500000.0
2005-09-26 05:38:00,2.29582,2.29602,2.29562,2.29602,33300000.0
2005-09-26 05:39:00,2.29604,2.29618,2.29538,2.29564,25900000.0
2005-09-26 05:40:00,2.29562,2.29611,2.29561,2.29602,30100000.0
2005-09-26 05:41:00,2.29602,2.29617,2.29561,2.29574,37300000.0
2005-09-26 05:42:00,2.29573,2.2962,2.29563,2.29611,46300000.0
2005-09-26 05:43:00,2.29621,2.29621,2.29528,2.29565,37500000.0
2005-09-26 05:44:00,2.29543,2.29615,2.29531,2.29538,53700000.0
2005-09-26 05:45:00,2.29521,2.29594,2.29503,2.29536,50400000.0
2005-09-26 05:46:00,2.296,2.29606,2.2951,2.29523,39700000.0
2005-09-26 05:47:00,2.29495,2.29597,2.29495,2.29571,32300000.0
2005-09-26 05:48:00,2.2958,2.2958,2.29503,2.29541,60400000.0
2005-09-26 05:49:00,2.29582,2.29601,2.29512,2.29512,26300000.0
2005-09-26 05:50:00,2.29545,2.29584,2.29503,2.29503,63600000.0
2005-09-26 05:51:00,2.29488,2.29553,2.29488,2.29516,35600000.0
2005-09-26 05:52:00,2.29482,2.29606,2.29482,2.29605,36500000.0
2005-09-26 05:53:00,2.29521,2.2957,2.29516,2.2954,36300000.0
2005-09-26 05:54:00,2.2956,2.29571,2.29511,2.29516,43500001.0
2005-09-26 05:55:00,2.29567,2.29567,2.29475,2.2953,57500000.0
2005-09-26 05:56:00,2.29505,2.29534,2.29478,2.29478,38000000.0
2005-09-26 05:57:00,2.29492,2.29528,2.29492,2.29514,37900000.0
2005-09-26 05:58:00,2.29505,2.29539,2.29487,2.29487,33200000.0
2005-09-26 05:59:00,2.29504,2.29567,2.2948,2.29567,28700000.0
2005-09-26 06:00:00,2.29525,2.29564,2.29489,2.29538,29800000.0
2005-09-26 06:01:00,2.29545,2.29545,2.29465,2.29538,57000000.0
2005-09-26 06:02:00,2.29528,2.29565,2.2952,2.2955,36800000.0
2005-09-26 06:03:00,2.29536,2.29552,2.29515,2.29549,52000000.0
2005-09-26 06:04:00,2.29537,2.29557,2.29505,2.29557,32400000.0
2005-09-26 06:05:00,2.29531,2.29551,2.29471,2.29506,30300000.0
2005-09-26 06:06:00,2.29557,2.29557,2.29437,2.29484,47800000.0
2005-09-26 06:07:00,2.29486,2.29569,2.29486,2.29537,21400000.0
2005-09-26 06:08:00,2.2954,2.2955,2.29435,2.2947,31400000.0
2005-09-26 06:09:00,2.29427,2.29476,2.29427,2.2945,43100000.0
2005-09-26 06:10:00,2.29474,2.29492,2.29433,2.29448,27600000.0
2005-09-26 06:11:00,2.29445,2.29486,2.29415,2.29465,29900000.0
2005-09-26 06:12:00,2.29472,2.29483,2.29415,2.29429,23200000.0
2005-09-26 06:13:00,2.29439,2.29495,2.29412,2.29495,35600000.0
2005-09-26 06:14:00,2.29422,2.29476,2.29415,2.29454,35100000.0
2005-09-26 06:15:00,2.29451,2.29499,2.29432,2.29481,42100000.0
2005-09-26 06:16:00,2.29458,2.29498,2.29428,2.29442,40400000.0
2005-09-26 06:17:00,2.29435,2.29482,2.29412,2.29449,48600001.0
2005-09-26 06:18:00,2.29439,2.29451,2.29403,2.29451,56300000.0
2005-09-26 06:19:00,2.29453,2.29453,2.29398,2.29435,24700000.0
2005-09-26 06:20:00,2.29437,2.29456,2.29408,2.29408,14600000.0
2005-09-26 06:21:00,2.29413,2.29493,2.29413,2.29493,23200000.0
2005-09-26 06:22:00,2.29448,2.29486,2.2942,2.29477,31900000.0
2005-09-26 06:23:00,2.29491,2.29495,2.29436,2.29436,32800000.0
2005-09-26 06:24:00,2.2948,2.29484,2.2942,2.29465,49300000.0
2005-09-26 06:25:00,2.29468,2.2948,2.29452,2.29469,28700000.0
2005-09-26 06:26:00,2.29519,2.29533,2.2946,2.29486,31400000.0
2005-09-26 06:27:00,2.2952,2.29529,2.29461,2.29464,30900000.0
2005-09-26 06:28:00,2.29475,2.2948,2.29461,2.29463,30700000.0
2005-09-26 06:29:00,2.29442,2.29526,2.29431,2.29475,37499999.0
2005-09-26 06:30:00,2.29465,2.29497,2.2942,2.29462,32300000.0
2005-09-26 06:31:00,2.29435,2.29478,2.29416,2.29475,51000000.0
2005-09-26 06:32:00,2.2943,2.29503,2.29398,2.29493,36800000.0
2005-09-26 06:33:00,2.29489,2.29503,2.29431,2.29435,39300001.0
2005-09-26 06:34:00,2.29477,2.29549,2.29477,2.29524,26000000.0
2005-09-26 06:35:00,2.29483,2.2952,2.29457,2.29505,32600000.0
2005-09-26 06:36:00,2.29498,2.29543,2.29476,2.29494,53900000.0
2005-09-26 06:37:00,2.29534,2.29553,2.29498,2.29549,46300000.0
2005-09-26 06:38:00,2.29542,2.29556,2.29457,2.29485,41500000.0
2005-09-26 06:39:00,2.29525,2.29528,2.29477,2.29493,30300000.0
2005-09-26 06:40:00,2.29486,2.29586,2.29475,2.29562,59800000.0
2005-09-26 06:41:00,2.29591,2.29591,2.29485,2.29485,55000000.0
2005-09-26 06:42:00,2.29519,2.29557,2.29504,2.29551,37600000.0
2005-09-26 06:43:00,2.29577,2.29582,2.29508,2.29558,31300000.0
2005-09-26 06:44:00,2.29572,2.29596,2.29532,2.29593,45700000.0
2005-09-26 06:45:00,2.29563,2.29638,2.29563,2.2962,36000000.0
2005-09-26 06:46:00,2.2966,2.29665,2.29531,2.29608,42900000.0
2005-09-26 06:47:00,2.296,2.29664,2.2959,2.2964,51200000.0
2005-09-26 06:48:00,2.29669,2.29669,2.29592,2.29619,31200000.0
2005-09-26 06:49:00,2.29654,2.2966,2.29616,2.29634,30300000.0
2005-09-26 06:50:00,2.29618,2.29682,2.29617,2.29682,56600000.0
2005-09-26 06:51:00,2.29684,2.29693,2.29623,2.29665,50000000.0
2005-09-26 06:52:00,2.29699,2.29711,2.29646,2.29706,58100000.0
2005-09-26 06:53:00,2.29686,2.29706,2.29629,2.29659,33200000.0
2005-09-26 06:54:00,2.29676,2.2969,2.29635,2.29666,31000000.0
2005-09-26 06:55:00,2.29658,2.29696,2.29639,2.29664,44000000.0
2005-09-26 06:56:00,2.29651,2.29688,2.29634,2.29683,35600000.0
2005-09-26 06:57:00,2.29727,2.29727,2.29624,2.29685,60599999.0
2005-09-26 06:58:00,2.2965,2.29688,2.29628,2.29682,44800000.0
2005-09-26 06:59:00,2.29709,2.29709,2.29624,2.29674,55400000.0
2005-09-26 07:00:00,2.29654,2.29678,2.29617,2.29628,37100000.0
2005-09-26 07:01:00,2.29641,2.2968,2.29628,2.29656,35200000.0
2005-09-26 07:02:00,2.29617,2.2965,2.29598,2.2965,30900000.0
2005-09-26 07:03:00,2.29659,2.29668,2.29609,2.29647,29000000.0
2005-09-26 07:04:00,2.29667,2.29683,2.29574,2.29653,45200000.0
2005-09-26 07:05:00,2.29607,2.2965,2.29586,2.2965,18400000.0
2005-09-26 07:06:00,2.29622,2.29657,2.29619,2.29657,38100000.0
2005-09-26 07:07:00,2.29614,2.2967,2.29599,2.29636,29500000.0
2005-09-26 07:08:00,2.29635,2.2966,2.29606,2.29617,36900000.0
2005-09-26 07:09:00,2.29595,2.29669,2.29594,2.29657,36800000.0
2005-09-26 07:10:00,2.29632,2.29643,2.29562,2.29579,48499999.0
2005-09-26 07:11:00,2.29568,2.29597,2.29543,2.29577,33200000.0
2005-09-26 07:12:00,2.29528,2.29608,2.29523,2.29608,38900000.0
2005-09-26 07:13:00,2.29575,2.296,2.29558,2.29559,35300000.0
2005-09-26 07:14:00,2.29535,2.29594,2.29534,2.29546,40500000.0
2005-09-26 07:15:00,2.29558,2.29647,2.29535,2.29598,44500000.0
2005-09-26 07:16:00,2.29657,2.29658,2.29563,2.29616,41300001.0
2005-09-26 07:17:00,2.29611,2.29663,2.29594,2.29615,24800000.0
2005-09-26 07:18:00,2.29616,2.29652,2.29589,2.29652,37000000.0
2005-09-26 07:19:00,2.29637,2.29675,2.29609,2.29658,50500000.0
2005-09-26 07:20:00,2.29602,2.29655,2.29573,2.29647,31100000.0
2005-09-26 07:21:00,2.29592,2.29665,2.29583,2.29646,33200000.0
2005-09-26 07:22:00,2.2965,2.29662,2.29583,2.29601,23500000.0
2005-09-26 07:23:00,2.2964,2.29665,2.29583,2.29663,45200000.0
2005-09-26 07:24:00,2.2963,2.2965,2.29591,2.2965,71099999.0
2005-09-26 07:25:00,2.29637,2.29664,2.29573,2.29576,27700000.0
2005-09-26 07:26:00,2.29607,2.29634,2.29593,2.29608,41400000.0
2005-09-26 07:27:00,2.29664,2.29668,2.29593,2.29643,43800000.0
2005-09-26 07:28:00,2.29608,2.29687,2.29604,2.2966,26400000.0
2005-09-26 07:29:00,2.29666,2.29666,2.29577,2.2965,40100000.0
2005-09-26 07:30:00,2.29585,2.2965,2.29585,2.29633,28100000.0
2005-09-26 07:31:00,2.29624,2.2964,2.29576,2.29627,24200000.0
2005-09-26 07:32:00,2.29596,2.29632,2.29579,2.29613,26500000.0
2005-09-26 07:33:00,2.29619,2.2963,2.29574,2.29621,35100000.0
2005-09-26 07:34:00,2.29597,2.29657,2.29576,2.29637,35800000.0
2005-09-26 07:35:00,2.29613,2.29658,2.29613,2.2964,35500000.0
2005-09-26 07:36:00,2.29665,2.29671,2.29602,2.29656,32400000.0
2005-09-26 07:37:00,2.29672,2.29679,2.29626,2.29666,41000000.0
2005-09-26 07:38:00,2.2966,2.29676,2.29642,2.29663,25300000.0
2005-09-26 07:39:00,2.29652,2.29658,2.29582,2.29624,27500000.0
2005-09-26 07:40:00,2.29595,2.29655,2.29572,2.29623,28100000.0
2005-09-26 07:41:00,2.29665,2.29668,2.29606,2.29658,37400000.0
2005-09-26 07:42:00,2.2961,2.29726,2.2961,2.29726,41700000.0
2005-09-26 07:43:00,2.29732,2.29751,2.29693,2.29751,39900000.0
2005-09-26 07:44:00,2.2973,2.29771,2.29699,2.29766,37800000.0
2005-09-26 07:45:00,2.29757,2.2977,2.29728,2.29741,37600000.0
2005-09-26 07:46:00,2.29691,2.29753,2.29677,2.29729,55600000.0
2005-09-26 07:47:00,2.29762,2.29762,2.29707,2.29713,38500000.0
2005-09-26 07:48:00,2.29745,2.29764,2.29698,2.29759,36900000.0
2005-09-26 07:49:00,2.29747,2.29766,2.2972,2.29766,38100000.0
2005-09-26 07:50:00,2.29747,2.29788,2.29737,2.29779,31000000.0
2005-09-26 07:51:00,2.29753,2.29796,2.29726,2.29766,24700000.0
2005-09-26 07:52:00,2.29765,2.29799,2.29739,2.29788,37600000.0
2005-09-26 07:53:00,2.29817,2.29817,2.29703,2.29781,45100000.0
2005-09-26 07:54:00,2.29749,2.29779,2.29741,2.29779,29500000.0
2005-09-26 07:55:00,2.29742,2.29774,2.29726,2.29766,60500000.0
2005-09-26 07:56:00,2.29775,2.298,2.29711,2.29711,42600000.0
2005-09-26 07:57:00,2.29723,2.29781,2.2972,2.29778,37600000.0
2005-09-26 07:58:00,2.29764,2.298,2.2974,2.29784,38700000.0
2005-09-26 07:59:00,2.29795,2.29799,2.29717,2.2979,44400000.0
2005-09-26 08:00:00,2.2979,2.29818,2.29759,2.29805,44500000.0
2005-09-26 08:01:00,2.2978,2.29801,2.29753,2.298,49200000.0
2005-09-26 08:02:00,2.29792,2.29809,2.2975,2.29789,32200000.0
2005-09-26 08:03:00,2.29775,2.29799,2.29736,2.29789,35100000.0
2005-09-26 08:04:00,2.29765,2.29793,2.29739,2.29781,30000000.0
2005-09-26 08:05:00,2.29732,2.298,2.29719,2.29765,57700000.0
2005-09-26 08:06:00,2.29785,2.29785,2.29711,2.2975,40500000.0
2005-09-26 08:07:00,2.2976,2.29765,2.29701,2.29721,39800000.0
2005-09-26 08:08:00,2.29705,2.2975,2.29672,2.29701,42700000.0
2005-09-26 08:09:00,2.29712,2.29725,2.29571,2.29623,31000000.0
2005-09-26 08:10:00,2.29553,2.29649,2.29553,2.29589,27500000.0
2005-09-26 08:11:00,2.29633,2.29666,2.29615,2.29648,33600000.0
2005-09-26 08:12:00,2.2967,2.29674,2.29588,2.29617,31600000.0
2005-09-26 08:13:00,2.2959,2.29617,2.29549,2.29558,46900000.0
2005-09-26 08:14:00,2.29577,2.29592,2.29543,2.29582,30200000.0
2005-09-26 08:15:00,2.29631,2.29631,2.29523,2.29562,41199999.0
2005-09-26 08:16:00,2.29566,2.29605,2.29527,2.29595,47200000.0
2005-09-26 08:17:00,2.29574,2.29616,2.29535,2.2961,50500000.0
2005-09-26 08:18:00,2.29615,2.29615,2.29521,2.29586,46700000.0
2005-09-26 08:19:00,2.2955,2.29618,2.29542,2.29601,46100000.0
2005-09-26 08:20:00,2.2961,2.29634,2.29567,2.29605,38300000.0
2005-09-26 08:21:00,2.29606,2.2968,2.29599,2.29666,25300000.0
2005-09-26 08:22:00,2.29629,2.2966,2.2962,2.2966,35900000.0
2005-09-26 08:23:00,2.29679,2.29679,2.29619,2.29659,34900000.0
2005-09-26 08:24:00,2.29628,2.29679,2.29592,2.29662,30000000.0
2005-09-26 08:25:00,2.29662,2.29662,2.29589,2.29589,18100000.0
2005-09-26 08:26:00,2.29654,2.29672,2.29591,2.29591,49600000.0
2005-09-26 08:27:00,2.29679,2.29679,2.29607,2.29619,31000000.0
2005-09-26 08:28:00,2.29677,2.29695,2.29639,2.29679,56900000.0
2005-09-26 08:29:00,2.29682,2.29693,2.29601,2.29677,32500000.0
2005-09-26 08:30:00,2.29667,2.2971,2.29645,2.29703,56700000.0
2005-09-26 08:31:00,2.29717,2.29717,2.29657,2.29708,46700000.0
2005-09-26 08:32:00,2.29688,2.29714,2.29666,2.29705,39500000.0
2005-09-26 08:33:00,2.29725,2.29735,2.29656,2.29694,44500000.0
2005-09-26 08:34:00,2.2972,2.29725,2.29585,2.29585,39700000.0
2005-09-26 08:35:00,2.29615,2.29668,2.29579,2.29597,37000000.0
2005-09-26 08:36:00,2.29599,2.29605,2.29523,2.29551,23500000.0
2005-09-26 08:37:00,2.29503,2.29577,2.29502,2.29566,26800000.0
2005-09-26 08:38:00,2.29537,2.29553,2.29471,2.29488,31500000.0
2005-09-26 08:39:00,2.29483,2.29526,2.29466,2.29511,31700000.0
2005-09-26 08:40:00,2.29422,2.29444,2.29338,2.29338,57900000.0
2005-09-26 08:41:00,2.29326,2.2937,2.29234,2.2926,46100000.0
2005-09-26 08:42:00,2.29285,2.2931,2.29265,2.29287,50200000.0
2005-09-26 08:43:00,2.29285,2.29305,2.29248,2.29292,23300000.0
2005-09-26 08:44:00,2.29268,2.29343,2.29268,2.2929,46300000.0
2005-09-26 08:45:00,2.293,2.2932,2.29252,2.29297,44600000.0
2005-09-26 08:46:00,2.29305,2.29372,2.29298,2.29358,17600000.0
2005-09-26 08:47:00,2.29366,2.29373,2.29292,2.29323,56799999.0
2005-09-26 08:48:00,2.2935,2.29359,2.29229,2.29251,41000000.0
2005-09-26 08:49:00,2.2923,2.29296,2.2923,2.29274,39400000.0
2005-09-26 08:50:00,2.29246,2.29301,2.29246,2.29286,32300000.0
2005-09-26 08:51:00,2.29247,2.29286,2.29223,2.29223,33300000.0
2005-09-26 08:52:00,2.29223,2.29312,2.29223,2.29311,26300000.0
2005-09-26 08:53:00,2.29282,2.29341,2.29261,2.29314,29500000.0
2005-09-26 08:54:00,2.29295,2.29351,2.29284,2.29338,32900000.0
2005-09-26 08:55:00,2.2929,2.2934,2.29269,2.29322,32700000.0
2005-09-26 08:56:00,2.29306,2.29336,2.29289,2.29326,49799999.0
2005-09-26 08:57:00,2.29313,2.29347,2.29283,2.29303,39000000.0
2005-09-26 08:58:00,2.29293,2.29294,2.29229,2.29275,39500001.0
2005-09-26 08:59:00,2.2929,2.2929,2.29173,2.29229,33100000.0
2005-09-26 09:00:00,2.29262,2.29275,2.29172,2.29202,22000000.0
2005-09-26 09:01:00,2.29225,2.29242,2.2915,2.29202,50300000.0
2005-09-26 09:02:00,2.29203,2.29292,2.29203,2.29235,24200000.0
2005-09-26 09:03:00,2.29246,2.29318,2.29243,2.29306,20700000.0
2005-09-26 09:04:00,2.29275,2.29389,2.29258,2.29342,47300000.0
2005-09-26 09:05:00,2.29313,2.29372,2.29287,2.2932,46600000.0
2005-09-26 09:06:00,2.29345,2.29369,2.29299,2.29369,35700000.0
2005-09-26 09:07:00,2.29333,2.29369,2.29293,2.29335,40700000.0
2005-09-26 09:08:00,2.29374,2.29382,2.29327,2.29361,53400000.0
2005-09-26 09:09:00,2.29366,2.29391,2.29326,2.29351,36800000.0
2005-09-26 09:10:00,2.29321,2.29388,2.29312,2.2936,34300000.0
2005-09-26 09:11:00,2.29343,2.29361,2.29295,2.29324,20500000.0
2005-09-26 09:12:00,2.29342,2.29371,2.29326,2.29326,42900000.0
2005-09-26 09:13:00,2.29316,2.2936,2.2929,2.29332,22500000.0
2005-09-26 09:14:00,2.29318,2.29445,2.29304,2.29445,35800000.0
2005-09-26 09:15:00,2.294,2.29468,2.29388,2.29466,41700000.0
2005-09-26 09:16:00,2.29408,2.29446,2.29381,2.2941,25600000.0
2005-09-26 09:17:00,2.29427,2.2944,2.29375,2.29402,34700000.0
2005-09-26 09:18:00,2.29398,2.29453,2.29377,2.2941,26400000.0
2005-09-26 09:19:00,2.29407,2.29435,2.29355,2.29355,20400000.0
2005-09-26 09:20:00,2.29362,2.29442,2.29352,2.29404,27700000.0
2005-09-26 09:21:00,2.29425,2.29456,2.29385,2.2944,39000000.0
2005-09-26 09:22:00,2.29407,2.29452,2.29385,2.29409,47900000.0
2005-09-26 09:23:00,2.29401,2.29483,2.29388,2.29483,25800000.0
2005-09-26 09:24:00,2.29419,2.29459,2.29412,2.29459,46300000.0
2005-09-26 09:25:00,2.29451,2.29459,2.29386,2.29396,35500000.0
2005-09-26 09:26:00,2.29402,2.29423,2.29386,2.29397,47900000.0
2005-09-26 09:27:00,2.29407,2.29416,2.29361,2.29414,30400000.0
2005-09-26 09:28:00,2.2941,2.29432,2.29382,2.29398,31700000.0
2005-09-26 09:29:00,2.29411,2.29417,2.29352,2.29404,33500000.0
2005-09-26 09:30:00,2.2941,2.29426,2.29358,2.29391,56100000.0
2005-09-26 09:31:00,2.29341,2.29432,2.29335,2.29405,51600000.0
2005-09-26 09:32:00,2.2941,2.29436,2.29376,2.2943,52800000.0
2005-09-26 09:33:00,2.2943,2.29454,2.29401,2.29448,43800000.0
2005-09-26 09:34:00,2.29426,2.29476,2.29414,2.29461,30000000.0
2005-09-26 09:35:00,2.29457,2.29457,2.29377,2.2942,25600000.0
2005-09-26 09:36:00,2.29421,2.2943,2.29357,2.294,47500000.0
2005-09-26 09:37:00,2.29357,2.29412,2.29343,2.29399,22700000.0
2005-09-26 09:38:00,2.29377,2.29446,2.29358,2.29428,41300000.0
2005-09-26 09:39:00,2.29398,2.29439,2.29367,2.29439,42500000.0
2005-09-26 09:40:00,2.29426,2.2943,2.2938,2.29404,36700000.0
2005-09-26 09:41:00,2.29399,2.29414,2.29348,2.29396,50500000.0
2005-09-26 09:42:00,2.29366,2.29421,2.29291,2.29291,26000000.0
2005-09-26 09:43:00,2.29382,2.29434,2.29364,2.29427,43200000.0
2005-09-26 09:44:00,2.2936,2.294,2.29336,2.29378,25500000.0
2005-09-26 09:45:00,2.29325,2.29383,2.29318,2.29355,28800000.0
2005-09-26 09:46:00,2.2935,2.29357,2.29253,2.29322,39900000.0
2005-09-26 09:47:00,2.29297,2.29365,2.29285,2.29365,42400000.0
2005-09-26 09:48:00,2.29357,2.29369,2.29271,2.29311,41200000.0
2005-09-26 09:49:00,2.2934,2.29352,2.29317,2.29333,28400000.0
2005-09-26 09:50:00,2.29368,2.29371,2.29325,2.29358,31900000.0
2005-09-26 09:51:00,2.29315,2.29335,2.29289,2.29309,34700000.0
2005-09-26 09:52:00,2.29459,2.29459,2.2924,2.29254,22000000.0
2005-09-26 09:53:00,2.2926,2.29274,2.29208,2.29232,17600000.0
2005-09-26 09:54:00,2.29214,2.29235,2.29174,2.29215,51400000.0
2005-09-26 09:55:00,2.29212,2.29221,2.29095,2.29127,31700000.0
2005-09-26 09:56:00,2.29184,2.29184,2.29121,2.29151,16800000.0
2005-09-26 09:57:00,2.2911,2.29176,2.29095,2.29167,29100000.0
2005-09-26 09:58:00,2.29166,2.29199,2.29141,2.29188,37800000.0
2005-09-26 09:59:00,2.2917,2.29184,2.29082,2.29114,35500000.0
2005-09-26 10:00:00,2.29104,2.29143,2.29094,2.29105,26400000.0
2005-09-26 10:01:00,2.29122,2.29147,2.29081,2.29093,35000000.0
2005-09-26 10:02:00,2.29087,2.29121,2.29061,2.29107,46000000.0
2005-09-26 10:03:00,2.29122,2.29145,2.29089,2.29103,38100000.0
2005-09-26 10:04:00,2.2913,2.29156,2.29084,2.29122,42000000.0
2005-09-26 10:05:00,2.29088,2.2914,2.29062,2.29118,35200000.0
2005-09-26 10:06:00,2.29078,2.29127,2.29067,2.29094,17400000.0
2005-09-26 10:07:00,2.29093,2.29136,2.29072,2.29112,26400000.0
2005-09-26 10:08:00,2.29122,2.29135,2.29059,2.29083,16500000.0
2005-09-26 10:09:00,2.2907,2.29103,2.29031,2.29086,46700000.0
2005-09-26 10:10:00,2.29075,2.29085,2.29011,2.29011,38100000.0
2005-09-26 10:11:00,2.29044,2.29088,2.29031,2.2908,37800000.0
2005-09-26 10:12:00,2.29079,2.29101,2.29007,2.29076,37500000.0
2005-09-26 10:13:00,2.29061,2.29133,2.29052,2.2913,32700000.0
2005-09-26 10:14:00,2.29088,2.29135,2.2907,2.29126,32700000.0
2005-09-26 10:15:00,2.29123,2.29137,2.29085,2.2912,22100000.0
2005-09-26 10:16:00,2.29088,2.29124,2.29069,2.29101,31200000.0
2005-09-26 10:17:00,2.29075,2.29106,2.29035,2.2908,27800000.0
2005-09-26 10:18:00,2.29031,2.29092,2.29006,2.29092,26100000.0
2005-09-26 10:19:00,2.2904,2.29067,2.29019,2.29025,46300000.0
2005-09-26 10:20:00,2.29006,2.29046,2.29,2.29046,27800000.0
2005-09-26 10:21:00,2.29007,2.29047,2.28965,2.28965,56100000.0
2005-09-26 10:22:00,2.29009,2.29026,2.28942,2.28966,46100000.0
2005-09-26 10:23:00,2.2899,2.28998,2.28926,2.28966,40800000.0
2005-09-26 10:24:00,2.28992,2.29017,2.28967,2.29017,31700000.0
2005-09-26 10:25:00,2.29047,2.29051,2.2898,2.29031,34400000.0
2005-09-26 10:26:00,2.29032,2.29052,2.29003,2.29029,41100000.0
2005-09-26 10:27:00,2.28995,2.2904,2.28966,2.2902,38900000.0
2005-09-26 10:28:00,2.28983,2.2906,2.28977,2.29052,29700000.0
2005-09-26 10:29:00,2.2903,2.29067,2.29009,2.29057,35800000.0
2005-09-26 10:30:00,2.29045,2.29052,2.29012,2.29031,37200000.0
2005-09-26 10:31:00,2.29065,2.29081,2.28994,2.29018,22700000.0
2005-09-26 10:32:00,2.28971,2.29085,2.28971,2.29079,37100000.0
2005-09-26 10:33:00,2.29069,2.29088,2.29041,2.2908,41200000.0
2005-09-26 10:34:00,2.29085,2.29115,2.29059,2.29115,70600000.0
2005-09-26 10:35:00,2.29083,2.29108,2.29025,2.29091,31700000.0
2005-09-26 10:36:00,2.29097,2.29121,2.29057,2.29102,28800000.0
2005-09-26 10:37:00,2.29078,2.29091,2.29057,2.29087,41100000.0
2005-09-26 10:38:00,2.2909,2.29108,2.29013,2.29041,42900000.0
2005-09-26 10:39:00,2.28988,2.29053,2.28974,2.29034,30400000.0
2005-09-26 10:40:00,2.2912,2.2912,2.28996,2.29034,34000000.0
2005-09-26 10:41:00,2.29057,2.29074,2.29027,2.29074,32600000.0
2005-09-26 10:42:00,2.29025,2.29079,2.29014,2.29077,47500000.0
2005-09-26 10:43:00,2.2909,2.29125,2.29054,2.29073,44800001.0
2005-09-26 10:44:00,2.29098,2.2912,2.2905,2.29075,50400000.0
2005-09-26 10:45:00,2.29069,2.29122,2.29051,2.29104,46200000.0
2005-09-26 10:46:00,2.29089,2.29106,2.29042,2.29081,42200000.0
2005-09-26 10:47:00,2.29025,2.29054,2.28978,2.2901,60900000.0
2005-09-26 10:48:00,2.29072,2.29135,2.2904,2.29075,38100000.0
2005-09-26 10:49:00,2.29072,2.29078,2.29019,2.29051,37300000.0
2005-09-26 10:50:00,2.29022,2.29051,2.2899,2.29032,49700000.0
2005-09-26 10:51:00,2.28975,2.29005,2.28943,2.28954,23000000.0
2005-09-26 10:52:00,2.28875,2.28942,2.28857,2.28932,42000000.0
2005-09-26 10:53:00,2.28932,2.28949,2.28875,2.28937,58800001.0
2005-09-26 10:54:00,2.28964,2.28992,2.28916,2.28942,36000000.0
2005-09-26 10:55:00,2.28995,2.29014,2.28954,2.29014,63900000.0
2005-09-26 10:56:00,2.28988,2.29021,2.2898,2.29014,23800000.0
2005-09-26 10:57:00,2.28986,2.29026,2.2897,2.28982,49600000.0
2005-09-26 10:58:00,2.29003,2.29009,2.28944,2.2896,45400000.0
2005-09-26 10:59:00,2.28985,2.28988,2.28896,2.2894,41300000.0
2005-09-26 11:00:00,2.28883,2.28905,2.28825,2.28833,45600000.0
2005-09-26 11:01:00,2.28772,2.28817,2.28743,2.28817,44200000.0
2005-09-26 11:02:00,2.28833,2.28902,2.28804,2.28902,32100000.0
2005-09-26 11:03:00,2.2887,2.28919,2.28854,2.28854,48200000.0
2005-09-26 11:04:00,2.28883,2.28909,2.28815,2.28843,29100000.0
2005-09-26 11:05:00,2.28889,2.28905,2.28857,2.28866,34900000.0
2005-09-26 11:06:00,2.2887,2.28935,2.28857,2.28907,39400000.0
2005-09-26 11:07:00,2.2887,2.28885,2.28804,2.28863,39800000.0
2005-09-26 11:08:00,2.2882,2.2886,2.28819,2.28829,23200000.0
2005-09-26 11:09:00,2.28869,2.28883,2.28822,2.28855,32600000.0
2005-09-26 11:10:00,2.28855,2.28855,2.28806,2.28806,19600000.0
2005-09-26 11:11:00,2.28808,2.28824,2.28769,2.28769,33700000.0
2005-09-26 11:12:00,2.28835,2.28848,2.28753,2.28797,37600000.0
2005-09-26 11:13:00,2.28835,2.28837,2.28752,2.28783,56300000.0
2005-09-26 11:14:00,2.28782,2.28828,2.28754,2.28822,50800000.0
2005-09-26 11:15:00,2.28815,2.28899,2.28802,2.28899,51700000.0
2005-09-26 11:16:00,2.28863,2.28895,2.28846,2.28867,24700000.0
2005-09-26 11:17:00,2.28894,2.28914,2.28852,2.28908,41400000.0
2005-09-26 11:18:00,2.28927,2.28935,2.28842,2.28842,30300000.0
2005-09-26 11:19:00,2.28867,2.28908,2.28852,2.28857,58900000.0
2005-09-26 11:20:00,2.28843,2.28898,2.28823,2.28867,51800000.0
2005-09-26 11:21:00,2.28833,2.28888,2.28812,2.28883,25700000.0
2005-09-26 11:22:00,2.28892,2.28908,2.28856,2.28881,40500000.0
2005-09-26 11:23:00,2.28888,2.28953,2.2886,2.28942,45900000.0
2005-09-26 11:24:00,2.28971,2.28979,2.28902,2.28947,31300000.0
2005-09-26 11:25:00,2.28964,2.28999,2.28939,2.28977,33300000.0
2005-09-26 11:26:00,2.2897,2.28981,2.28905,2.28926,40500000.0
2005-09-26 11:27:00,2.28923,2.28949,2.28898,2.28915,34800000.0
2005-09-26 11:28:00,2.28865,2.28913,2.2885,2.2886,59000000.0
2005-09-26 11:29:00,2.28925,2.28946,2.28894,2.28915,37500000.0
2005-09-26 11:30:00,2.28931,2.2897,2.28851,2.28865,53600000.0
2005-09-26 11:31:00,2.28904,2.28919,2.28873,2.28873,39200000.0
2005-09-26 11:32:00,2.2888,2.28894,2.28828,2.28844,35300000.0
2005-09-26 11:33:00,2.28847,2.28859,2.28794,2.28833,27800000.0
2005-09-26 11:34:00,2.28849,2.28865,2.28767,2.28811,45000000.0
2005-09-26 11:35:00,2.28783,2.28824,2.28761,2.28797,41400000.0
2005-09-26 11:36:00,2.28758,2.28893,2.28758,2.28893,56500000.0
2005-09-26 11:37:00,2.28873,2.28905,2.28844,2.28894,19800000.0
2005-09-26 11:38:00,2.28847,2.28914,2.28847,2.28908,30600000.0
2005-09-26 11:39:00,2.28881,2.28996,2.28877,2.2899,43500000.0
2005-09-26 11:40:00,2.28972,2.29024,2.28941,2.29024,35900000.0
2005-09-26 11:41:00,2.28957,2.29016,2.28949,2.29003,30900000.0
2005-09-26 11:42:00,2.28944,2.28996,2.28886,2.28959,32200000.0
2005-09-26 11:43:00,2.2895,2.29009,2.28945,2.28997,28100000.0
2005-09-26 11:44:00,2.29005,2.29005,2.28883,2.28954,31700000.0
2005-09-26 11:45:00,2.28966,2.29011,2.28939,2.29011,28100000.0
2005-09-26 11:46:00,2.29,2.29,2.28899,2.28909,32000000.0
2005-09-26 11:47:00,2.2893,2.28946,2.28898,2.28921,43400000.0
2005-09-26 11:48:00,2.28911,2.28938,2.28852,2.28897,29800000.0
2005-09-26 11:49:00,2.28877,2.28903,2.28854,2.28875,23400000.0
2005-09-26 11:50:00,2.28875,2.28909,2.28828,2.2888,35200000.0
2005-09-26 11:51:00,2.28885,2.28907,2.2884,2.28889,49600000.0
2005-09-26 11:52:00,2.28874,2.28924,2.28854,2.28924,22400000.0
2005-09-26 11:53:00,2.2892,2.28942,2.2886,2.28891,24000000.0
2005-09-26 11:54:00,2.28913,2.2893,2.28873,2.28873,39200000.0
2005-09-26 11:55:00,2.28944,2.29003,2.2887,2.2887,54999999.0
2005-09-26 11:56:00,2.28944,2.28963,2.28896,2.28962,36600000.0
2005-09-26 11:57:00,2.28918,2.28958,2.28891,2.28924,34800000.0
2005-09-26 11:58:00,2.2892,2.2895,2.28874,2.2895,34600000.0
2005-09-26 11:59:00,2.28941,2.28952,2.28913,2.28921,35800000.0
2005-09-26 12:00:00,2.28899,2.28922,2.28885,2.2889,55200000.0
2005-09-26 12:01:00,2.2888,2.28908,2.2885,2.28867,49000000.0
2005-09-26 12:02:00,2.28852,2.28868,2.28825,2.28826,43000000.0
2005-09-26 12:03:00,2.2885,2.28877,2.28828,2.28838,27400000.0
2005-09-26 12:04:00,2.28842,2.28863,2.28802,2.28811,36800000.0
2005-09-26 12:05:00,2.28902,2.28903,2.28841,2.28857,46800000.0
2005-09-26 12:06:00,2.28922,2.28922,2.2885,2.2888,21600000.0
2005-09-26 12:07:00,2.28874,2.28898,2.28843,2.28861,46400000.0
2005-09-26 12:08:00,2.28865,2.2891,2.28847,2.28862,41600000.0
2005-09-26 12:09:00,2.28878,2.28917,2.2885,2.28861,17200000.0
2005-09-26 12:10:00,2.28917,2.28926,2.28848,2.28877,18600000.0
2005-09-26 12:11:00,2.28912,2.28923,2.28846,2.28891,36600000.0
2005-09-26 12:12:00,2.2888,2.28931,2.28865,2.28931,16100000.0
2005-09-26 12:13:00,2.28855,2.28941,2.28851,2.28935,38400000.0
2005-09-26 12:14:00,2.289,2.28946,2.28876,2.28937,38600000.0
2005-09-26 12:15:00,2.28876,2.2893,2.28873,2.28924,37800000.0
2005-09-26 12:16:00,2.28889,2.28934,2.28881,2.28922,74100000.0
2005-09-26 12:17:00,2.28945,2.28954,2.28875,2.28898,38700000.0
2005-09-26 12:18:00,2.28905,2.28924,2.2889,2.28917,71100000.0
2005-09-26 12:19:00,2.28883,2.28942,2.28859,2.28926,35000000.0
2005-09-26 12:20:00,2.28893,2.28939,2.28885,2.2893,19500000.0
2005-09-26 12:21:00,2.28902,2.28944,2.28891,2.28922,34000000.0
2005-09-26 12:22:00,2.28962,2.28977,2.28874,2.28883,35300001.0
2005-09-26 12:23:00,2.28932,2.28968,2.28856,2.28886,38800000.0
2005-09-26 12:24:00,2.28875,2.28888,2.28832,2.28856,28600000.0
2005-09-26 12:25:00,2.28862,2.28895,2.28848,2.28886,40100000.0
2005-09-26 12:26:00,2.28863,2.2891,2.28849,2.289,44600000.0
2005-09-26 12:27:00,2.28902,2.28923,2.28866,2.28903,34100000.0
2005-09-26 12:28:00,2.28885,2.28904,2.28847,2.28904,39000000.0
2005-09-26 12:29:00,2.28881,2.28891,2.28843,2.28872,65700000.0
2005-09-26 12:30:00,2.28923,2.28939,2.28851,2.28868,52700000.0
2005-09-26 12:31:00,2.28861,2.28905,2.28838,2.28868,47800000.0
2005-09-26 12:32:00,2.28859,2.28909,2.2884,2.28909,37500000.0
2005-09-26 12:33:00,2.28909,2.28918,2.28839,2.28854,26200000.0
2005-09-26 12:34:00,2.28873,2.28902,2.28837,2.28901,26400000.0
2005-09-26 12:35:00,2.28889,2.2889,2.28826,2.28867,44100000.0
2005-09-26 12:36:00,2.28888,2.289,2.28835,2.28885,36900000.0
2005-09-26 12:37:00,2.2886,2.28924,2.28856,2.28889,40100000.0
2005-09-26 12:38:00,2.28868,2.28988,2.28868,2.28947,31600000.0
2005-09-26 12:39:00,2.28918,2.28975,2.28905,2.28973,29200000.0
2005-09-26 12:40:00,2.28906,2.28981,2.28896,2.28914,39600000.0
2005-09-26 12:41:00,2.28953,2.28989,2.28933,2.28989,60500000.0
2005-09-26 12:42:00,2.28958,2.29013,2.28938,2.29013,35200000.0
2005-09-26 12:43:00,2.29035,2.29057,2.28963,2.28999,56000000.0
2005-09-26 12:44:00,2.29044,2.29044,2.28987,2.29017,30400000.0
2005-09-26 12:45:00,2.29037,2.29052,2.28967,2.29022,37300000.0
2005-09-26 12:46:00,2.28984,2.29036,2.28971,2.29028,26100000.0
2005-09-26 12:47:00,2.29022,2.29027,2.28934,2.28934,48900000.0
2005-09-26 12:48:00,2.28925,2.29021,2.28925,2.28957,59000000.0
2005-09-26 12:49:00,2.2906,2.2906,2.28955,2.2899,31000000.0
2005-09-26 12:50:00,2.29042,2.2908,2.29017,2.29075,30500000.0
2005-09-26 12:51:00,2.29077,2.2909,2.2899,2.29049,29600000.0
2005-09-26 12:52:00,2.29083,2.29153,2.29061,2.29105,29800000.0
2005-09-26 12:53:00,2.29139,2.29139,2.29057,2.29115,38200000.0
2005-09-26 12:54:00,2.2905,2.29184,2.29032,2.29048,55400000.0
2005-09-26 12:55:00,2.29082,2.29082,2.29003,2.29036,29600000.0
2005-09-26 12:56:00,2.29048,2.2907,2.29005,2.29052,42100000.0
2005-09-26 12:57:00,2.29028,2.29077,2.29011,2.29061,30200000.0
2005-09-26 12:58:00,2.29071,2.29098,2.29043,2.29051,24200000.0
2005-09-26 12:59:00,2.29112,2.29158,2.29069,2.29158,54300000.0
2005-09-26 13:00:00,2.29138,2.29211,2.29122,2.29192,64100000.0
2005-09-26 13:01:00,2.29199,2.29211,2.2916,2.29171,32100000.0
2005-09-26 13:02:00,2.2916,2.29219,2.2913,2.29179,44700000.0
2005-09-26 13:03:00,2.2912,2.29199,2.2912,2.29183,33500000.0
2005-09-26 13:04:00,2.29161,2.29199,2.29144,2.29199,22400000.0
2005-09-26 13:05:00,2.29215,2.29215,2.29144,2.29156,28200000.0
2005-09-26 13:06:00,2.29145,2.29179,2.29123,2.29123,49300000.0
2005-09-26 13:07:00,2.29137,2.29156,2.2911,2.29143,47600000.0
2005-09-26 13:08:00,2.29155,2.29155,2.291,2.29141,45400000.0
2005-09-26 13:09:00,2.29112,2.29164,2.29088,2.29164,31000000.0
2005-09-26 13:10:00,2.29153,2.29164,2.29102,2.29146,45100000.0
2005-09-26 13:11:00,2.29145,2.29198,2.29132,2.29178,38100000.0
2005-09-26 13:12:00,2.29158,2.29182,2.29126,2.29167,33500000.0
2005-09-26 13:13:00,2.2915,2.29187,2.29132,2.29149,36400000.0
2005-09-26 13:14:00,2.29145,2.29147,2.29057,2.29131,37100000.0
2005-09-26 13:15:00,2.29123,2.29154,2.29098,2.29154,64800001.0
2005-09-26 13:16:00,2.29129,2.29165,2.29095,2.29121,41900000.0
2005-09-26 13:17:00,2.29151,2.29167,2.29135,2.29139,34200000.0
2005-09-26 13:18:00,2.29129,2.29155,2.29109,2.29146,40500000.0
2005-09-26 13:19:00,2.29141,2.29162,2.29103,2.29127,40800000.0
2005-09-26 13:20:00,2.29099,2.29162,2.29092,2.29162,28200000.0
2005-09-26 13:21:00,2.29164,2.29175,2.29073,2.29141,35700000.0
2005-09-26 13:22:00,2.29153,2.29179,2.29122,2.29164,50200000.0
2005-09-26 13:23:00,2.29168,2.29183,2.29119,2.29162,39000001.0
2005-09-26 13:24:00,2.29142,2.29181,2.29124,2.29169,24300000.0
2005-09-26 13:25:00,2.29185,2.29185,2.29082,2.29137,33800000.0
2005-09-26 13:26:00,2.29165,2.29181,2.29133,2.29169,22400000.0
2005-09-26 13:27:00,2.29146,2.29189,2.29139,2.29168,43000000.0
2005-09-26 13:28:00,2.2918,2.29184,2.29117,2.2915,22700000.0
2005-09-26 13:29:00,2.29172,2.2918,2.2912,2.29134,35200000.0
2005-09-26 13:30:00,2.29107,2.29157,2.29064,2.29146,47700000.0
2005-09-26 13:31:00,2.29141,2.2916,2.29094,2.29096,23600000.0
2005-09-26 13:32:00,2.29095,2.29132,2.29065,2.29087,29600000.0
2005-09-26 13:33:00,2.29089,2.29108,2.29038,2.2908,31800000.0
2005-09-26 13:34:00,2.29089,2.29122,2.29063,2.29077,36200000.0
2005-09-26 13:35:00,2.29069,2.29091,2.29062,2.29065,45300000.0
2005-09-26 13:36:00,2.29082,2.29121,2.29076,2.29121,22600000.0
2005-09-26 13:37:00,2.2908,2.29096,2.29035,2.29063,29400000.0
2005-09-26 13:38:00,2.29063,2.29103,2.29037,2.29082,40700000.0
2005-09-26 13:39:00,2.29042,2.29105,2.2903,2.29065,44800000.0
2005-09-26 13:40:00,2.29082,2.29086,2.29018,2.29039,27600000.0
2005-09-26 13:41:00,2.29033,2.29086,2.29011,2.29047,25200000.0
2005-09-26 13:42:00,2.29045,2.2907,2.29015,2.29054,50100000.0
2005-09-26 13:43:00,2.29152,2.29166,2.29028,2.2904,42300000.0
2005-09-26 13:44:00,2.29015,2.2913,2.29002,2.29064,32000000.0
2005-09-26 13:45:00,2.29013,2.29103,2.29008,2.29096,26700000.0
2005-09-26 13:46:00,2.29112,2.29117,2.29033,2.29045,43900000.0
2005-09-26 13:47:00,2.29087,2.29093,2.29009,2.29043,36100000.0
2005-09-26 13:48:00,2.29037,2.29078,2.29023,2.29031,31600000.0
2005-09-26 13:49:00,2.2905,2.29055,2.29017,2.29026,23500000.0
2005-09-26 13:50:00,2.29059,2.29059,2.28989,2.29023,56100000.0
2005-09-26 13:51:00,2.28995,2.29028,2.2898,2.29008,20700000.0
2005-09-26 13:52:00,2.2906,2.2906,2.29003,2.29037,46900000.0
2005-09-26 13:53:00,2.29053,2.29063,2.28999,2.29049,37500000.0
2005-09-26 13:54:00,2.29031,2.29086,2.29026,2.29086,29300000.0
2005-09-26 13:55:00,2.29057,2.29111,2.29019,2.29102,48000000.0
2005-09-26 13:56:00,2.29106,2.29122,2.29065,2.29092,25100000.0
2005-09-26 13:57:00,2.29106,2.2914,2.29084,2.29111,45800000.0
2005-09-26 13:58:00,2.29114,2.29138,2.29073,2.29138,32400000.0
2005-09-26 13:59:00,2.29107,2.29179,2.29096,2.29149,50900000.0
2005-09-26 14:00:00,2.29102,2.29174,2.29088,2.2916,37000000.0
2005-09-26 14:01:00,2.2914,2.29186,2.29118,2.29181,27700000.0
2005-09-26 14:02:00,2.29162,2.29183,2.29142,2.29174,27200000.0
2005-09-26 14:03:00,2.29197,2.29202,2.29159,2.29195,25100000.0
2005-09-26 14:04:00,2.2915,2.29193,2.29135,2.29185,48200000.0
2005-09-26 14:05:00,2.29195,2.29195,2.29123,2.29171,53100000.0
2005-09-26 14:06:00,2.29165,2.2919,2.29121,2.29147,37700000.0
2005-09-26 14:07:00,2.29174,2.292,2.29138,2.29162,47000000.0
2005-09-26 14:08:00,2.29117,2.29193,2.29103,2.29165,75800000.0
2005-09-26 14:09:00,2.29163,2.2919,2.29145,2.29168,24000000.0
2005-09-26 14:10:00,2.29175,2.29204,2.29138,2.29181,43700000.0
2005-09-26 14:11:00,2.29198,2.29234,2.29179,2.29213,44200000.0
2005-09-26 14:12:00,2.2924,2.2924,2.29172,2.29191,36500000.0
2005-09-26 14:13:00,2.29178,2.29211,2.29168,2.29183,54400000.0
2005-09-26 14:14:00,2.29158,2.29236,2.29155,2.29236,64000000.0
2005-09-26 14:15:00,2.29235,2.29247,2.29158,2.29204,31600000.0
2005-09-26 14:16:00,2.29215,2.2925,2.29187,2.29249,34000000.0
2005-09-26 14:17:00,2.2918,2.29258,2.29173,2.29226,22600000.0
2005-09-26 14:18:00,2.29235,2.29245,2.29183,2.2922,44800000.0
2005-09-26 14:19:00,2.29188,2.2921,2.29146,2.29205,39200000.0
2005-09-26 14:20:00,2.29205,2.29278,2.2918,2.29278,62899999.0
2005-09-26 14:21:00,2.29237,2.29257,2.29177,2.29177,45200000.0
2005-09-26 14:22:00,2.29209,2.29278,2.29209,2.29262,34600000.0
2005-09-26 14:23:00,2.29299,2.29301,2.29232,2.29241,49800000.0
2005-09-26 14:24:00,2.29256,2.29291,2.29179,2.29259,28900000.0
2005-09-26 14:25:00,2.29255,2.29292,2.29233,2.29248,45200000.0
2005-09-26 14:26:00,2.29246,2.29287,2.2923,2.2927,33800000.0
2005-09-26 14:27:00,2.29253,2.29283,2.29239,2.2928,45500000.0
2005-09-26 14:28:00,2.29246,2.29277,2.29233,2.29277,31900000.0
2005-09-26 14:29:00,2.29287,2.29304,2.29228,2.29267,44100000.0
2005-09-26 14:30:00,2.29294,2.29315,2.29252,2.29307,40800000.0
2005-09-26 14:31:00,2.29329,2.2934,2.29263,2.29296,42200000.0
2005-09-26 14:32:00,2.29278,2.29327,2.29275,2.29327,28900000.0
2005-09-26 14:33:00,2.29328,2.29328,2.29254,2.29305,50200000.0
2005-09-26 14:34:00,2.29305,2.29316,2.29241,2.2927,36000000.0
2005-09-26 14:35:00,2.29259,2.29275,2.29237,2.29249,21700000.0
2005-09-26 14:36:00,2.29277,2.29277,2.29202,2.29266,35200000.0
2005-09-26 14:37:00,2.29228,2.29276,2.29186,2.29261,37200000.0
2005-09-26 14:38:00,2.2926,2.29277,2.29211,2.29223,23200000.0
2005-09-26 14:39:00,2.29175,2.29254,2.29175,2.29216,46900000.0
2005-09-26 14:40:00,2.29206,2.29219,2.29177,2.29207,53300000.0
2005-09-26 14:41:00,2.29222,2.29238,2.2915,2.29211,36400000.0
2005-09-26 14:42:00,2.29208,2.29265,2.29178,2.29265,34000000.0
2005-09-26 14:43:00,2.29295,2.29295,2.2918,2.29246,37800000.0
2005-09-26 14:44:00,2.29231,2.29314,2.29227,2.29314,35200000.0
2005-09-26 14:45:00,2.2929,2.29329,2.29273,2.29286,61400000.0
2005-09-26 14:46:00,2.29277,2.29313,2.29277,2.29294,26000000.0
2005-09-26 14:47:00,2.29325,2.29353,2.29289,2.29308,39100000.0
2005-09-26 14:48:00,2.29297,2.29345,2.29271,2.29343,32600000.0
2005-09-26 14:49:00,2.29323,2.29433,2.29309,2.29433,33100000.0
2005-09-26 14:50:00,2.29439,2.29472,2.29402,2.29465,35600000.0
2005-09-26 14:51:00,2.29453,2.29486,2.29406,2.29467,31500000.0
2005-09-26 14:52:00,2.29482,2.29485,2.29421,2.29467,42800000.0
2005-09-26 14:53:00,2.29406,2.29492,2.29406,2.29473,42600000.0
2005-09-26 14:54:00,2.29428,2.29456,2.29387,2.29402,37900000.0
2005-09-26 14:55:00,2.29403,2.29427,2.29369,2.29408,33500000.0
2005-09-26 14:56:00,2.2938,2.29425,2.29285,2.2942,40100000.0
2005-09-26 14:57:00,2.29392,2.29408,2.29339,2.29339,25500000.0
2005-09-26 14:58:00,2.29372,2.29386,2.2932,2.29346,66800000.0
2005-09-26 14:59:00,2.29328,2.29384,2.29311,2.29372,39600000.0
2005-09-26 15:00:00,2.2934,2.29403,2.2933,2.29387,32500000.0
2005-09-26 15:01:00,2.29366,2.29401,2.29329,2.29329,35000000.0
2005-09-26 15:02:00,2.29328,2.29396,2.29324,2.29396,35000000.0
2005-09-26 15:03:00,2.2942,2.2942,2.29341,2.29361,26300000.0
2005-09-26 15:04:00,2.29419,2.29428,2.29333,2.29401,58300000.0
2005-09-26 15:05:00,2.29391,2.29479,2.29391,2.29479,30000000.0
2005-09-26 15:06:00,2.29431,2.29505,2.29431,2.29457,35700000.0
2005-09-26 15:07:00,2.29438,2.29515,2.29438,2.2951,37800000.0
2005-09-26 15:08:00,2.29456,2.29536,2.29449,2.29531,23500000.0
2005-09-26 15:09:00,2.29523,2.29544,2.29457,2.29469,41900000.0
2005-09-26 15:10:00,2.29518,2.29532,2.29466,2.29503,36800000.0
2005-09-26 15:11:00,2.29483,2.2953,2.29456,2.29522,31400000.0
2005-09-26 15:12:00,2.29466,2.29499,2.29438,2.29482,39200000.0
2005-09-26 15:13:00,2.295,2.29503,2.29445,2.29448,32100000.0
2005-09-26 15:14:00,2.29475,2.29475,2.29441,2.29459,28600000.0
2005-09-26 15:15:00,2.29491,2.29491,2.29402,2.29417,31000000.0
2005-09-26 15:16:00,2.29447,2.2945,2.2941,2.29426,38100000.0
2005-09-26 15:17:00,2.29423,2.29452,2.29398,2.29422,23100000.0
2005-09-26 15:18:00,2.29411,2.29438,2.294,2.29434,31700000.0
2005-09-26 15:19:00,2.29443,2.29463,2.29401,2.29429,26100000.0
2005-09-26 15:20:00,2.29449,2.29475,2.29429,2.29454,32500000.0
2005-09-26 15:21:00,2.29497,2.29499,2.29439,2.2947,30600000.0
2005-09-26 15:22:00,2.2948,2.29529,2.29468,2.29515,28400000.0
2005-09-26 15:23:00,2.29516,2.2952,2.29453,2.29464,37400000.0
2005-09-26 15:24:00,2.29499,2.29544,2.29475,2.29529,26400000.0
2005-09-26 15:25:00,2.29518,2.29526,2.29494,2.29515,36600000.0
2005-09-26 15:26:00,2.29537,2.29543,2.29441,2.29468,28000000.0
2005-09-26 15:27:00,2.29452,2.29496,2.29437,2.29491,23700000.0
2005-09-26 15:28:00,2.29511,2.29511,2.29408,2.29456,52900000.0
2005-09-26 15:29:00,2.29487,2.29493,2.29406,2.2947,46200000.0
2005-09-26 15:30:00,2.29452,2.2948,2.29429,2.29478,41800000.0
2005-09-26 15:31:00,2.29487,2.295,2.29441,2.29482,45100000.0
2005-09-26 15:32:00,2.29458,2.29525,2.29438,2.29519,30700000.0
2005-09-26 15:33:00,2.29514,2.29514,2.29457,2.29512,55100000.0
2005-09-26 15:34:00,2.29519,2.29525,2.29472,2.29478,16900000.0
2005-09-26 15:35:00,2.29509,2.29535,2.29456,2.29495,52300000.0
2005-09-26 15:36:00,2.29501,2.29533,2.29483,2.29511,55900000.0
2005-09-26 15:37:00,2.29527,2.29527,2.29479,2.29479,27700000.0
2005-09-26 15:38:00,2.29489,2.2951,2.29442,2.29488,37300000.0
2005-09-26 15:39:00,2.29455,2.29506,2.29424,2.29485,34800000.0
2005-09-26 15:40:00,2.2945,2.29531,2.29419,2.29517,45900000.0
2005-09-26 15:41:00,2.29507,2.2951,2.29467,2.29497,21300000.0
2005-09-26 15:42:00,2.29473,2.29523,2.29462,2.29506,18200000.0
2005-09-26 15:43:00,2.29504,2.29555,2.2948,2.29555,24200000.0
2005-09-26 15:44:00,2.29557,2.29578,2.29528,2.29556,27600000.0
2005-09-26 15:45:00,2.29548,2.29571,2.29515,2.29553,54300000.0
2005-09-26 15:46:00,2.29555,2.29584,2.29505,2.29521,38000000.0
2005-09-26 15:47:00,2.29523,2.29585,2.29523,2.29554,33200000.0
2005-09-26 15:48:00,2.29591,2.29594,2.29537,2.29577,44300000.0
2005-09-26 15:49:00,2.29602,2.29602,2.2952,2.29583,44800000.0
2005-09-26 15:50:00,2.29578,2.2959,2.29534,2.29569,36300000.0
2005-09-26 15:51:00,2.29533,2.29569,2.2952,2.29558,46600000.0
2005-09-26 15:52:00,2.29542,2.29578,2.29521,2.29578,27100000.0
2005-09-26 15:53:00,2.29589,2.29606,2.29553,2.29568,31700000.0
2005-09-26 15:54:00,2.29571,2.29575,2.29521,2.29543,36100000.0
2005-09-26 15:55:00,2.29554,2.2958,2.29471,2.29471,42300000.0
2005-09-26 15:56:00,2.2956,2.29602,2.29538,2.29601,31700000.0
2005-09-26 15:57:00,2.29636,2.29636,2.2956,2.29618,34100000.0
2005-09-26 15:58:00,2.29573,2.29637,2.29554,2.29637,30400000.0
2005-09-26 15:59:00,2.29613,2.29645,2.2957,2.29629,32700000.0
2005-09-26 16:00:00,2.2959,2.29669,2.29578,2.29647,36700000.0
2005-09-26 16:01:00,2.29612,2.29636,2.29584,2.29586,29900000.0
2005-09-26 16:02:00,2.29607,2.2962,2.29524,2.29556,38000000.0
2005-09-26 16:03:00,2.29563,2.29567,2.2946,2.29505,38900000.0
2005-09-26 16:04:00,2.29479,2.29536,2.29475,2.29518,30100000.0
2005-09-26 16:05:00,2.29492,2.29509,2.29453,2.2946,47000000.0
2005-09-26 16:06:00,2.29462,2.29485,2.29446,2.29446,36000000.0
2005-09-26 16:07:00,2.2947,2.29494,2.29448,2.29474,21700000.0
2005-09-26 16:08:00,2.29421,2.29471,2.29421,2.29464,27100000.0
2005-09-26 16:09:00,2.29471,2.2952,2.29453,2.29474,28800000.0
2005-09-26 16:10:00,2.29481,2.29494,2.29459,2.29467,31700000.0
2005-09-26 16:11:00,2.29499,2.29517,2.29469,2.29517,43400000.0
2005-09-26 16:12:00,2.29522,2.29532,2.29466,2.29476,55800000.0
2005-09-26 16:13:00,2.2953,2.29548,2.29483,2.29516,23400000.0
2005-09-26 16:14:00,2.29565,2.29585,2.29531,2.29539,36900000.0
2005-09-26 16:15:00,2.29581,2.29581,2.29503,2.29561,44800000.0
2005-09-26 16:16:00,2.29571,2.29593,2.29539,2.29586,30800000.0
2005-09-26 16:17:00,2.29572,2.29599,2.29528,2.29571,28800000.0
2005-09-26 16:18:00,2.2955,2.29574,2.29502,2.29502,42500000.0
2005-09-26 16:19:00,2.29552,2.29556,2.29485,2.29499,28800000.0
2005-09-26 16:20:00,2.29505,2.29552,2.2947,2.29516,33300000.0
2005-09-26 16:21:00,2.29552,2.29574,2.29506,2.29514,15000000.0
2005-09-26 16:22:00,2.2949,2.29546,2.2949,2.29502,65400000.0
2005-09-26 16:23:00,2.29489,2.29533,2.29479,2.29524,50700000.0
2005-09-26 16:24:00,2.29505,2.29533,2.29479,2.29533,40500000.0
2005-09-26 16:25:00,2.29554,2.29554,2.29479,2.29502,40600000.0
2005-09-26 16:26:00,2.29511,2.29551,2.29506,2.29529,36300000.0
2005-09-26 16:27:00,2.29518,2.29556,2.29478,2.29539,41900000.0
2005-09-26 16:28:00,2.29534,2.29534,2.29469,2.29511,19400000.0
2005-09-26 16:29:00,2.29486,2.29527,2.29477,2.29501,31200000.0
2005-09-26 16:30:00,2.29523,2.29557,2.29501,2.29521,40900000.0
2005-09-26 16:31:00,2.29478,2.29514,2.2946,2.29486,46300000.0
2005-09-26 16:32:00,2.2949,2.29492,2.29422,2.29422,38700000.0
2005-09-26 16:33:00,2.29428,2.29494,2.29428,2.29492,30200000.0
2005-09-26 16:34:00,2.29507,2.29507,2.29435,2.29459,19200000.0
2005-09-26 16:35:00,2.29456,2.29484,2.2939,2.29414,50700000.0
2005-09-26 16:36:00,2.29451,2.29451,2.29378,2.29397,24000000.0
2005-09-26 16:37:00,2.29395,2.29447,2.29383,2.29411,33800000.0
2005-09-26 16:38:00,2.29421,2.29458,2.29421,2.29451,45600000.0
2005-09-26 16:39:00,2.29449,2.29456,2.29423,2.29432,66600000.0
2005-09-26 16:40:00,2.29493,2.29504,2.29467,2.29503,35600000.0
2005-09-26 16:41:00,2.29522,2.29522,2.29448,2.29498,43300000.0
2005-09-26 16:42:00,2.29473,2.29534,2.29456,2.2951,44900000.0
2005-09-26 16:43:00,2.29535,2.29535,2.29484,2.29499,24400000.0
2005-09-26 16:44:00,2.29516,2.29535,2.29493,2.29528,26500000.0
2005-09-26 16:45:00,2.2956,2.29574,2.29513,2.29559,62500001.0
2005-09-26 16:46:00,2.29579,2.29579,2.2951,2.29546,26800000.0
2005-09-26 16:47:00,2.29553,2.29598,2.2953,2.29598,46300000.0
2005-09-26 16:48:00,2.29519,2.29596,2.29517,2.29593,25300000.0
2005-09-26 16:49:00,2.29539,2.29589,2.29525,2.29546,50000001.0
2005-09-26 16:50:00,2.29553,2.2958,2.29522,2.29556,41500000.0
2005-09-26 16:51:00,2.29511,2.29572,2.29502,2.29557,52500000.0
2005-09-26 16:52:00,2.29558,2.2957,2.29487,2.29533,41400000.0
2005-09-26 16:53:00,2.29575,2.29576,2.29518,2.29536,51800000.0
2005-09-26 16:54:00,2.29548,2.29566,2.29503,2.29523,42300000.0
2005-09-26 16:55:00,2.29505,2.2954,2.29463,2.29484,45500000.0
2005-09-26 16:56:00,2.2952,2.29529,2.29443,2.29471,33400000.0
2005-09-26 16:57:00,2.29512,2.29518,2.29444,2.29463,51600000.0
2005-09-26 16:58:00,2.29512,2.29529,2.2946,2.2948,32400000.0
2005-09-26 16:59:00,2.29435,2.29511,2.29435,2.29503,36100000.0
2005-09-26 17:00:00,2.295,2.2954,2.29471,2.295,38600000.0
2005-09-26 17:01:00,2.29524,2.29534,2.29488,2.29507,44200000.0
2005-09-26 17:02:00,2.295,2.29518,2.29455,2.29503,26500000.0
2005-09-26 17:03:00,2.29518,2.29534,2.29449,2.2948,31700000.0
2005-09-26 17:04:00,2.29488,2.29515,2.29475,2.29515,52100000.0
2005-09-26 17:05:00,2.29519,2.29519,2.2946,2.29473,42600000.0
2005-09-26 17:06:00,2.29418,2.29478,2.29408,2.2943,60300000.0
2005-09-26 17:07:00,2.29485,2.2949,2.29418,2.29427,39200000.0
2005-09-26 17:08:00,2.29411,2.29469,2.29407,2.29443,26000000.0
2005-09-26 17:09:00,2.29487,2.29494,2.29434,2.29486,34100000.0
2005-09-26 17:10:00,2.29457,2.29481,2.2942,2.29472,31900000.0
2005-09-26 17:11:00,2.29438,2.29475,2.294,2.2947,32300000.0
2005-09-26 17:12:00,2.29441,2.29475,2.29416,2.29447,35400000.0
2005-09-26 17:13:00,2.29421,2.29448,2.29374,2.2943,38100000.0
2005-09-26 17:14:00,2.29426,2.29434,2.29371,2.29386,30300000.0
2005-09-26 17:15:00,2.29378,2.29458,2.29368,2.29455,40699999.0
2005-09-26 17:16:00,2.29405,2.29442,2.29382,2.29395,32700000.0
2005-09-26 17:17:00,2.29405,2.29431,2.29405,2.29431,35200000.0
2005-09-26 17:18:00,2.29382,2.29404,2.29347,2.29347,40400000.0
2005-09-26 17:19:00,2.29358,2.29361,2.2931,2.29346,34100000.0
2005-09-26 17:20:00,2.29312,2.29354,2.2929,2.29354,33300000.0
2005-09-26 17:21:00,2.29372,2.29393,2.29302,2.2934,51300001.0
2005-09-26 17:22:00,2.29429,2.29434,2.29362,2.29389,35700000.0
2005-09-26 17:23:00,2.2943,2.29436,2.2935,2.29364,38200000.0
2005-09-26 17:24:00,2.29365,2.2939,2.2933,2.2939,57100000.0
2005-09-26 17:25:00,2.29395,2.29431,2.29381,2.29381,28100000.0
2005-09-26 17:26:00,2.29372,2.29425,2.29362,2.29424,31600000.0
2005-09-26 17:27:00,2.29397,2.29418,2.2937,2.29376,64200000.0
2005-09-26 17:28:00,2.29363,2.29391,2.2934,2.29373,27800000.0
2005-09-26 17:29:00,2.2934,2.2938,2.29329,2.29375,33200000.0
2005-09-26 17:30:00,2.29378,2.29468,2.29375,2.29443,50300000.0
2005-09-26 17:31:00,2.2948,2.2948,2.29393,2.29417,38000000.0
2005-09-26 17:32:00,2.29463,2.29463,2.29356,2.29413,32000000.0
2005-09-26 17:33:00,2.29418,2.29464,2.29399,2.29455,38300000.0
2005-09-26 17:34:00,2.2946,2.2946,2.29356,2.29385,41500000.0
2005-09-26 17:35:00,2.29412,2.29431,2.29375,2.29408,27700000.0
2005-09-26 17:36:00,2.29358,2.29437,2.29349,2.29421,71000000.0
2005-09-26 17:37:00,2.29382,2.2943,2.29345,2.29345,78200000.0
2005-09-26 17:38:00,2.29387,2.2939,2.29296,2.29353,49499999.0
2005-09-26 17:39:00,2.29345,2.2938,2.29306,2.29348,39600000.0
2005-09-26 17:40:00,2.29311,2.29375,2.2931,2.29357,56400000.0
2005-09-26 17:41:00,2.29364,2.29364,2.29299,2.29317,38300000.0
2005-09-26 17:42:00,2.2934,2.29363,2.29274,2.29339,64000000.0
2005-09-26 17:43:00,2.29327,2.29341,2.29294,2.29323,48000000.0
2005-09-26 17:44:00,2.29332,2.29338,2.29269,2.29311,75800000.0
2005-09-26 17:45:00,2.29314,2.29335,2.29257,2.29271,34100000.0
2005-09-26 17:46:00,2.29267,2.29325,2.29249,2.29325,27800000.0
2005-09-26 17:47:00,2.29273,2.2932,2.29256,2.2932,37800000.0
2005-09-26 17:48:00,2.29297,2.29311,2.29256,2.29299,46300000.0
2005-09-26 17:49:00,2.2931,2.29412,2.293,2.29392,27600000.0
2005-09-26 17:50:00,2.2937,2.29437,2.29345,2.29437,36000000.0
2005-09-26 17:51:00,2.29385,2.29444,2.29329,2.29436,40900000.0
2005-09-26 17:52:00,2.29432,2.29441,2.29367,2.29397,42200000.0
2005-09-26 17:53:00,2.2938,2.29417,2.29354,2.29387,25800000.0
2005-09-26 17:54:00,2.29379,2.29425,2.29364,2.29416,54300000.0
2005-09-26 17:55:00,2.29385,2.29489,2.29372,2.29488,23800000.0
2005-09-26 17:56:00,2.295,2.295,2.29405,2.29406,31300000.0
2005-09-26 17:57:00,2.29415,2.29439,2.2939,2.29417,31100000.0
2005-09-26 17:58:00,2.29433,2.29473,2.29404,2.2947,42500000.0
2005-09-26 17:59:00,2.29463,2.29483,2.29427,2.29445,35300000.0
2005-09-26 18:00:00,2.29401,2.29499,2.29401,2.29465,33600000.0
2005-09-26 18:01:00,2.29482,2.29547,2.29428,2.29465,301699999.0
2005-09-26 18:02:00,2.29477,2.29529,2.29435,2.29491,284100000.0
2005-09-26 18:03:00,2.29481,2.29492,2.29426,2.29457,404600000.0
2005-09-26 18:04:00,2.2941,2.29485,2.2941,2.29469,310300000.0
2005-09-26 18:05:00,2.2948,2.29501,2.29409,2.29495,209800000.0
2005-09-26 18:06:00,2.29464,2.29514,2.2945,2.29492,408700000.0
2005-09-26 18:07:00,2.29505,2.29517,2.29427,2.29447,347500000.0
2005-09-26 18:08:00,2.29439,2.29542,2.29439,2.29491,463000002.0
2005-09-26 18:09:00,2.295,2.29577,2.29443,2.29553,281600000.0
2005-09-26 18:10:00,2.29549,2.29567,2.29485,2.29563,274800000.0
2005-09-26 18:11:00,2.29527,2.29561,2.29464,2.29539,242400000.0
2005-09-26 18:12:00,2.29485,2.29528,2.29462,2.29517,179800000.0
2005-09-26 18:13:00,2.29485,2.29527,2.29411,2.29497,160100000.0
2005-09-26 18:14:00,2.29512,2.29527,2.29442,2.29496,389200002.0
2005-09-26 18:15:00,2.29491,2.29528,2.2946,2.29516,339400000.0
2005-09-26 18:16:00,2.29538,2.29551,2.29445,2.29505,322000000.0
2005-09-26 18:17:00,2.29486,2.29513,2.29372,2.29387,225100001.0
2005-09-26 18:18:00,2.29465,2.29486,2.29419,2.29466,133300000.0
2005-09-26 18:19:00,2.29447,2.29476,2.29373,2.2944,281000000.0
2005-09-26 18:20:00,2.29398,2.2949,2.29397,2.29465,176000000.0
2005-09-26 18:21:00,2.29466,2.2949,2.29385,2.29457,262100001.0
2005-09-26 18:22:00,2.29438,2.29474,2.29409,2.29459,244299999.0
2005-09-26 18:23:00,2.29428,2.29465,2.29366,2.29458,338999999.0
2005-09-26 18:24:00,2.29469,2.29469,2.29378,2.29408,316200000.0
2005-09-26 18:25:00,2.29406,2.29488,2.29389,2.29403,329200001.0
2005-09-26 18:26:00,2.2941,2.29492,2.29388,2.29466,356800000.0
2005-09-26 18:27:00,2.29467,2.29505,2.29433,2.29484,298599999.0
2005-09-26 18:28:00,2.29459,2.2948,2.29431,2.29465,164800000.0
2005-09-26 18:29:00,2.29389,2.2947,2.29378,2.2945,270800001.0
2005-09-26 18:30:00,2.29385,2.2949,2.29385,2.29419,274200000.0
2005-09-26 18:31:00,2.29459,2.29494,2.2943,2.29486,182099998.0
2005-09-26 18:32:00,2.29504,2.29527,2.29451,2.29526,161000001.0
2005-09-26 18:33:00,2.29523,2.29547,2.29442,2.29503,250800000.0
2005-09-26 18:34:00,2.29477,2.29563,2.29397,2.29538,330000000.0
2005-09-26 18:35:00,2.29558,2.29572,2.29502,2.2956,193100000.0
2005-09-26 18:36:00,2.29525,2.2954,2.29444,2.29532,99100000.0
2005-09-26 18:37:00,2.29494,2.29551,2.29468,2.29547,114200000.0
2005-09-26 18:38:00,2.29542,2.29545,2.29493,2.29507,106300000.0
2005-09-26 18:39:00,2.29544,2.2957,2.29475,2.29517,157400000.0
2005-09-26 18:40:00,2.29492,2.29546,2.29469,2.29492,196099999.0
2005-09-26 18:41:00,2.29529,2.29537,2.29461,2.29509,168100000.0
2005-09-26 18:42:00,2.29509,2.2954,2.29438,2.29506,113000000.0
2005-09-26 18:43:00,2.29554,2.29556,2.29448,2.29486,59800000.0
2005-09-26 18:44:00,2.29459,2.29523,2.29431,2.29508,124800000.0
2005-09-26 18:45:00,2.295,2.29528,2.29451,2.29468,74000000.0
2005-09-26 18:46:00,2.29506,2.2952,2.29452,2.29495,37100000.0
2005-09-26 18:47:00,2.29479,2.29555,2.29459,2.29555,37400000.0
2005-09-26 18:48:00,2.29516,2.29547,2.29462,2.29511,125499999.0
2005-09-26 18:49:00,2.29517,2.29527,2.29482,2.29522,24900000.0
2005-09-26 18:50:00,2.29496,2.29527,2.29458,2.29527,54000000.0
2005-09-26 18:51:00,2.29514,2.29538,2.29459,2.29513,172600000.0
2005-09-26 18:52:00,2.2952,2.2953,2.29461,2.29505,179999999.0
2005-09-26 18:53:00,2.29497,2.29525,2.29454,2.29482,121400000.0
2005-09-26 18:54:00,2.29514,2.29548,2.29465,2.29527,138100000.0
2005-09-26 18:55:00,2.29526,2.29547,2.29464,2.29531,171000000.0
2005-09-26 18:56:00,2.29515,2.29535,2.29463,2.29517,44700000.0
2005-09-26 18:57:00,2.29513,2.29541,2.29482,2.29506,68900000.0
2005-09-26 18:58:00,2.29505,2.29542,2.29448,2.29501,232599999.0
2005-09-26 18:59:00,2.29511,2.29551,2.29455,2.29502,181400000.0
2005-09-26 19:00:00,2.2948,2.29537,2.29408,2.29537,84200000.0
2005-09-26 19:01:00,2.29479,2.29537,2.29463,2.29527,31500000.0
2005-09-26 19:02:00,2.29514,2.2957,2.2945,2.29536,155900000.0
2005-09-26 19:03:00,2.29536,2.29569,2.29472,2.29507,61600000.0
2005-09-26 19:04:00,2.29563,2.29588,2.29433,2.2952,62000000.0
2005-09-26 19:05:00,2.29486,2.29553,2.29481,2.29528,47800000.0
2005-09-26 19:06:00,2.2953,2.29571,2.29485,2.29533,228600000.0
2005-09-26 19:07:00,2.29505,2.29542,2.29448,2.29451,127300000.0
2005-09-26 19:08:00,2.29525,2.2954,2.29479,2.29537,227100000.0
2005-09-26 19:09:00,2.2953,2.29539,2.29458,2.29521,126300000.0
2005-09-26 19:10:00,2.29483,2.29553,2.29458,2.29463,116100000.0
2005-09-26 19:11:00,2.29441,2.29523,2.29424,2.29512,49600000.0
2005-09-26 19:12:00,2.29485,2.29521,2.2945,2.29513,42900000.0
2005-09-26 19:13:00,2.29483,2.29502,2.29414,2.29487,128300000.0
2005-09-26 19:14:00,2.29421,2.29505,2.29417,2.29468,108300000.0
2005-09-26 19:15:00,2.29494,2.29512,2.29442,2.29473,137800000.0
2005-09-26 19:16:00,2.29437,2.29505,2.29434,2.29505,21900000.0
2005-09-26 19:17:00,2.29509,2.29528,2.29447,2.29494,84700000.0
2005-09-26 19:18:00,2.29496,2.29527,2.29443,2.29449,86900000.0
2005-09-26 19:19:00,2.29442,2.29514,2.29425,2.29483,88200000.0
2005-09-26 19:20:00,2.29493,2.29541,2.29438,2.29515,131700000.0
2005-09-26 19:21:00,2.29498,2.29538,2.29447,2.29453,95100000.0
2005-09-26 19:22:00,2.29481,2.29532,2.29452,2.29497,65200000.0
2005-09-26 19:23:00,2.29498,2.29569,2.29454,2.29557,156600000.0
2005-09-26 19:24:00,2.29539,2.29581,2.29483,2.29581,99100000.0
2005-09-26 19:25:00,2.29575,2.29618,2.29518,2.29559,61100000.0
2005-09-26 19:26:00,2.29538,2.29585,2.29483,2.29534,120300000.0
2005-09-26 19:27:00,2.29557,2.29557,2.29481,2.29529,142300000.0
2005-09-26 19:28:00,2.29528,2.29565,2.29484,2.29553,72700000.0
2005-09-26 19:29:00,2.29529,2.29565,2.2946,2.295,93700000.0
2005-09-26 19:30:00,2.29491,2.29534,2.29459,2.29505,188300000.0
2005-09-26 19:31:00,2.29494,2.29513,2.29424,2.29499,55300000.0
2005-09-26 19:32:00,2.29493,2.29518,2.29397,2.29488,190300000.0
2005-09-26 19:33:00,2.29448,2.29485,2.2942,2.2942,86500000.0
2005-09-26 19:34:00,2.29445,2.29485,2.29394,2.29466,104900000.0
2005-09-26 19:35:00,2.29467,2.29479,2.29347,2.29451,136000000.0
2005-09-26 19:36:00,2.2942,2.29468,2.29382,2.29432,112700000.0
2005-09-26 19:37:00,2.29441,2.29441,2.29371,2.2942,56699999.0
2005-09-26 19:38:00,2.29402,2.29484,2.2938,2.29484,34500000.0
2005-09-26 19:39:00,2.29468,2.29487,2.2941,2.29485,32000000.0
2005-09-26 19:40:00,2.29473,2.29514,2.29425,2.29494,152400000.0
2005-09-26 19:41:00,2.29489,2.29523,2.29407,2.29473,87100000.0
2005-09-26 19:42:00,2.29453,2.29496,2.29416,2.2948,70600000.0
2005-09-26 19:43:00,2.29421,2.29508,2.29421,2.29501,35200000.0
2005-09-26 19:44:00,2.29506,2.29506,2.29411,2.29442,91100000.0
2005-09-26 19:45:00,2.29476,2.29476,2.29418,2.29439,31900000.0
2005-09-26 19:46:00,2.29457,2.29501,2.2942,2.29479,104600001.0
2005-09-26 19:47:00,2.2948,2.2949,2.29437,2.29469,30000000.0
2005-09-26 19:48:00,2.29463,2.29522,2.29392,2.29423,96299999.0
2005-09-26 19:49:00,2.29503,2.29503,2.29299,2.29451,113300000.0
2005-09-26 19:50:00,2.29424,2.29447,2.29375,2.29414,80000000.0
2005-09-26 19:51:00,2.29372,2.29465,2.29346,2.29416,107700001.0
2005-09-26 19:52:00,2.29414,2.29445,2.29348,2.29418,47700000.0
2005-09-26 19:53:00,2.29383,2.29398,2.2935,2.29363,18900000.0
2005-09-26 19:54:00,2.29385,2.29425,2.29297,2.29365,95100000.0
2005-09-26 19:55:00,2.29377,2.29405,2.29303,2.29313,29600000.0
2005-09-26 19:56:00,2.29414,2.29414,2.29275,2.29347,74600000.0
2005-09-26 19:57:00,2.29346,2.29431,2.29303,2.294,167500000.0
2005-09-26 19:58:00,2.29397,2.29413,2.2933,2.2933,108700000.0
2005-09-26 19:59:00,2.29316,2.29376,2.29303,2.29355,122400001.0
2005-09-26 20:00:00,2.29366,2.29433,2.29308,2.29407,68400000.0
2005-09-26 20:01:00,2.29387,2.29429,2.29328,2.29416,75400000.0
2005-09-26 20:02:00,2.29363,2.29401,2.29338,2.29339,45200000.0
2005-09-26 20:03:00,2.29343,2.29386,2.29328,2.29386,36400000.0
2005-09-26 20:04:00,2.29407,2.29416,2.29339,2.29354,31400000.0
2005-09-26 20:05:00,2.29372,2.29418,2.29348,2.29396,21300000.0
2005-09-26 20:06:00,2.29363,2.29378,2.29321,2.29343,55700001.0
2005-09-26 20:07:00,2.29385,2.29406,2.29335,2.29347,29400000.0
2005-09-26 20:08:00,2.29403,2.29455,2.29363,2.29423,85800000.0
2005-09-26 20:09:00,2.29365,2.29421,2.29345,2.29419,19200000.0
2005-09-26 20:10:00,2.29391,2.29429,2.29365,2.29429,24500000.0
2005-09-26 20:11:00,2.29429,2.29445,2.29372,2.29385,66800000.0
2005-09-26 20:12:00,2.29365,2.2942,2.29325,2.2939,159600000.0
2005-09-26 20:13:00,2.29373,2.29424,2.29337,2.29403,125500000.0
2005-09-26 20:14:00,2.29399,2.29426,2.2934,2.2937,114400000.0
2005-09-26 20:15:00,2.29373,2.294,2.29306,2.29306,194800000.0
2005-09-26 20:16:00,2.29341,2.2941,2.29281,2.29406,121600000.0
2005-09-26 20:17:00,2.294,2.29421,2.29374,2.29413,19300000.0
2005-09-26 20:18:00,2.29404,2.29416,2.29337,2.29362,58200000.0
2005-09-26 20:19:00,2.29398,2.29418,2.29347,2.29375,122200000.0
2005-09-26 20:20:00,2.29379,2.29436,2.29329,2.29393,231000000.0
2005-09-26 20:21:00,2.2939,2.29415,2.29348,2.29415,81700000.0
2005-09-26 20:22:00,2.29395,2.29428,2.29325,2.29426,61600000.0
2005-09-26 20:23:00,2.2944,2.29462,2.29302,2.29409,153100000.0
2005-09-26 20:24:00,2.29412,2.29418,2.29357,2.29392,40800000.0
2005-09-26 20:25:00,2.29414,2.29426,2.29339,2.2941,175000000.0
2005-09-26 20:26:00,2.29389,2.29406,2.29314,2.29378,124900000.0
2005-09-26 20:27:00,2.29348,2.29421,2.29325,2.29402,106700000.0
2005-09-26 20:28:00,2.29367,2.29417,2.29328,2.2934,187700000.0
2005-09-26 20:29:00,2.29376,2.29385,2.29308,2.29317,149100000.0
2005-09-26 20:30:00,2.29322,2.29378,2.29298,2.29363,343100001.0
2005-09-26 20:31:00,2.29343,2.29353,2.2928,2.29315,175700000.0
2005-09-26 20:32:00,2.29322,2.29402,2.29307,2.29363,327900000.0
2005-09-26 20:33:00,2.29353,2.2941,2.29301,2.29318,90100000.0
2005-09-26 20:34:00,2.29337,2.29402,2.29301,2.29379,94800000.0
2005-09-26 20:35:00,2.29402,2.29408,2.293,2.29323,55100000.0
2005-09-26 20:36:00,2.29317,2.29382,2.29238,2.29382,57300000.0
2005-09-26 20:37:00,2.29333,2.29364,2.29286,2.29343,135000000.0
2005-09-26 20:38:00,2.29341,2.29368,2.29283,2.29304,197700000.0
2005-09-26 20:39:00,2.29298,2.29327,2.29256,2.29256,111800000.0
2005-09-26 20:40:00,2.29294,2.29318,2.2922,2.2922,207700000.0
2005-09-26 20:41:00,2.2923,2.2932,2.2923,2.2924,116500000.0
2005-09-26 20:42:00,2.29253,2.29302,2.29192,2.29278,73300000.0
2005-09-26 20:43:00,2.29278,2.29334,2.29228,2.29244,96900000.0
2005-09-26 20:44:00,2.29269,2.29312,2.29246,2.29267,152400000.0
2005-09-26 20:45:00,2.29249,2.29315,2.29217,2.29285,42500000.0
2005-09-26 20:46:00,2.2929,2.2934,2.29266,2.29327,34900000.0
2005-09-26 20:47:00,2.29297,2.29297,2.29184,2.29184,151600000.0
2005-09-26 20:48:00,2.29245,2.29299,2.29209,2.2925,192200000.0
2005-09-26 20:49:00,2.29248,2.29306,2.29193,2.29269,118000000.0
2005-09-26 20:50:00,2.29261,2.29291,2.29211,2.29211,159900002.0
2005-09-26 20:51:00,2.29201,2.29241,2.29143,2.29189,112600000.0
2005-09-26 20:52:00,2.29187,2.29204,2.29133,2.29135,135600000.0
2005-09-26 20:53:00,2.29133,2.29148,2.29051,2.2911,189600000.0
2005-09-26 20:54:00,2.29135,2.29188,2.29051,2.29142,139100000.0
2005-09-26 20:55:00,2.29189,2.29202,2.29131,2.29148,28900000.0
2005-09-26 20:56:00,2.29174,2.29237,2.29093,2.2921,245500000.0
2005-09-26 20:57:00,2.29236,2.29246,2.29181,2.2924,314400000.0
2005-09-26 20:58:00,2.29224,2.29266,2.29177,2.29209,173800000.0
2005-09-26 20:59:00,2.29231,2.29326,2.29205,2.2928,291200000.0
2005-09-26 21:00:00,2.29289,2.29289,2.29202,2.2926,298200001.0
2005-09-26 21:01:00,2.29263,2.29275,2.29196,2.29251,357000000.0
2005-09-26 21:02:00,2.29241,2.29297,2.292,2.29213,135000001.0
2005-09-26 21:03:00,2.29226,2.29298,2.29208,2.2926,90700000.0
2005-09-26 21:04:00,2.29261,2.29271,2.29206,2.29222,58900000.0
2005-09-26 21:05:00,2.29203,2.29268,2.29203,2.2925,74700000.0
2005-09-26 21:06:00,2.29238,2.29246,2.29186,2.29212,73000000.0
2005-09-26 21:07:00,2.29235,2.29256,2.29198,2.29227,52399999.0
2005-09-26 21:08:00,2.2925,2.29261,2.29168,2.2918,35000000.0
2005-09-26 21:09:00,2.29245,2.29268,2.2921,2.29228,47300000.0
2005-09-26 21:10:00,2.29292,2.29318,2.29209,2.29303,96500000.0
2005-09-26 21:11:00,2.29331,2.29334,2.29243,2.29323,118200000.0
2005-09-26 21:12:00,2.29269,2.29285,2.29247,2.29284,26100000.0
2005-09-26 21:13:00,2.29294,2.29308,2.29209,2.29259,129800000.0
2005-09-26 21:14:00,2.29236,2.29311,2.29185,2.29286,171500000.0
2005-09-26 21:15:00,2.29278,2.29302,2.29183,2.29261,138700000.0
2005-09-26 21:16:00,2.29118,2.29284,2.29118,2.29278,83900000.0
2005-09-26 21:17:00,2.29298,2.29298,2.29213,2.29227,170800000.0
2005-09-26 21:18:00,2.29259,2.29299,2.29195,2.29299,133800000.0
2005-09-26 21:19:00,2.29293,2.29293,2.29208,2.29242,85600000.0
2005-09-26 21:20:00,2.29272,2.29279,2.29153,2.29238,225500000.0
2005-09-26 21:21:00,2.29215,2.29267,2.29167,2.29257,271300000.0
2005-09-26 21:22:00,2.2926,2.29288,2.29171,2.29252,140700000.0
2005-09-26 21:23:00,2.29245,2.29278,2.29213,2.29248,120900000.0
2005-09-26 21:24:00,2.29254,2.29278,2.29216,2.29278,56300000.0
2005-09-26 21:25:00,2.29272,2.29292,2.29244,2.29285,64600000.0
2005-09-26 21:26:00,2.29274,2.29285,2.29244,2.29285,22300000.0
2005-09-26 21:27:00,2.29287,2.29296,2.29212,2.29265,67700000.0
2005-09-26 21:28:00,2.29264,2.29266,2.29178,2.29266,83900000.0
2005-09-26 21:29:00,2.29293,2.29303,2.29214,2.29252,43900000.0
2005-09-26 21:30:00,2.29302,2.29303,2.29205,2.29206,50800001.0
2005-09-26 21:31:00,2.29223,2.29297,2.29203,2.29277,34400000.0
2005-09-26 21:32:00,2.29258,2.29305,2.29192,2.29287,178500000.0
2005-09-26 21:33:00,2.29259,2.29313,2.29224,2.29229,56500000.0
2005-09-26 21:34:00,2.2927,2.29314,2.29223,2.29264,114600000.0
2005-09-26 21:35:00,2.29277,2.29296,2.29243,2.29272,42800000.0
2005-09-26 21:36:00,2.29278,2.29278,2.29226,2.29255,23100000.0
2005-09-26 21:37:00,2.29247,2.29298,2.29218,2.29278,69000000.0
2005-09-26 21:38:00,2.29252,2.29252,2.29196,2.29197,71000000.0
2005-09-26 21:39:00,2.2923,2.29271,2.2918,2.29241,71100000.0
2005-09-26 21:40:00,2.29288,2.29311,2.29229,2.29261,32300000.0
2005-09-26 21:41:00,2.29275,2.29309,2.29256,2.29309,22000000.0
2005-09-26 21:42:00,2.29309,2.29342,2.29251,2.29314,92300000.0
2005-09-26 21:43:00,2.2931,2.29323,2.29225,2.29297,77700000.0
2005-09-26 21:44:00,2.29321,2.29327,2.29212,2.29265,142600000.0
2005-09-26 21:45:00,2.29268,2.2932,2.29246,2.29318,75800000.0
2005-09-26 21:46:00,2.29292,2.29293,2.29221,2.29273,69600000.0
2005-09-26 21:47:00,2.29276,2.2932,2.29219,2.29227,128900000.0
2005-09-26 21:48:00,2.29282,2.29326,2.29249,2.29322,41400000.0
2005-09-26 21:49:00,2.29308,2.29313,2.29209,2.29268,87600000.0
2005-09-26 21:50:00,2.29297,2.29307,2.29244,2.29282,37700000.0
2005-09-26 21:51:00,2.2931,2.29314,2.29259,2.29288,54300000.0
2005-09-26 21:52:00,2.2927,2.29329,2.29251,2.29266,142900000.0
2005-09-26 21:53:00,2.29293,2.29307,2.29209,2.29247,57000000.0
2005-09-26 21:54:00,2.29188,2.29273,2.29188,2.29268,36200000.0
2005-09-26 21:55:00,2.29215,2.29272,2.29195,2.29201,61300000.0
2005-09-26 21:56:00,2.29246,2.2928,2.29219,2.29247,68100000.0
2005-09-26 21:57:00,2.2927,2.29281,2.2922,2.29228,38700000.0
2005-09-26 21:58:00,2.29275,2.29277,2.29209,2.29249,37000000.0
2005-09-26 21:59:00,2.29268,2.29315,2.29226,2.29301,157700000.0
2005-09-26 22:00:00,2.29297,2.29312,2.29237,2.29275,92100001.0
2005-09-26 22:01:00,2.29258,2.29289,2.29239,2.29287,60700001.0
2005-09-26 22:02:00,2.29281,2.29335,2.29246,2.29302,109400000.0
2005-09-26 22:03:00,2.29281,2.29324,2.29268,2.29309,38200000.0
2005-09-26 22:04:00,2.29312,2.2932,2.29231,2.2928,82500000.0
2005-09-26 22:05:00,2.29292,2.29342,2.29274,2.29319,70400000.0
2005-09-26 22:06:00,2.29296,2.29322,2.29248,2.29316,52700000.0
2005-09-26 22:07:00,2.29262,2.29294,2.29236,2.29286,33700000.0
2005-09-26 22:08:00,2.29249,2.29302,2.29227,2.29302,39600000.0
2005-09-26 22:09:00,2.29287,2.29287,2.292,2.29273,49300001.0
2005-09-26 22:10:00,2.2926,2.29261,2.29214,2.29216,28800000.0
2005-09-26 22:11:00,2.29228,2.29264,2.29162,2.29223,28600000.0
2005-09-26 22:12:00,2.29221,2.2925,2.29186,2.29221,61800000.0
2005-09-26 22:13:00,2.29235,2.2925,2.29206,2.29236,33800000.0
2005-09-26 22:14:00,2.2924,2.29287,2.29219,2.29283,76000001.0
2005-09-26 22:15:00,2.29258,2.29276,2.29193,2.29261,117400000.0
2005-09-26 22:16:00,2.29237,2.29262,2.29186,2.29209,99700000.0
2005-09-26 22:17:00,2.29196,2.29245,2.29169,2.29217,38300000.0
2005-09-26 22:18:00,2.29232,2.29245,2.2915,2.29166,21100000.0
2005-09-26 22:19:00,2.29158,2.29222,2.29141,2.2915,56899999.0
2005-09-26 22:20:00,2.29166,2.29196,2.29156,2.29164,32300000.0
2005-09-26 22:21:00,2.29133,2.2921,2.29123,2.2921,25200000.0
2005-09-26 22:22:00,2.29189,2.29241,2.29132,2.29225,85800000.0
2005-09-26 22:23:00,2.29221,2.29247,2.2919,2.29195,52600000.0
2005-09-26 22:24:00,2.29257,2.29257,2.29194,2.29239,34800000.0
2005-09-26 22:25:00,2.29261,2.29261,2.29163,2.29225,66100000.0
2005-09-26 22:26:00,2.29257,2.29275,2.29201,2.29208,36500000.0
2005-09-26 22:27:00,2.2926,2.29303,2.29256,2.29303,34600000.0
2005-09-26 22:28:00,2.2928,2.2931,2.29258,2.29289,31800000.0
2005-09-26 22:29:00,2.29298,2.29306,2.29234,2.2925,163299999.0
2005-09-26 22:30:00,2.29267,2.2933,2.29237,2.29271,121100000.0
2005-09-26 22:31:00,2.29243,2.29283,2.29224,2.29243,28000000.0
2005-09-26 22:32:00,2.29164,2.29285,2.29164,2.2924,30400000.0
2005-09-26 22:33:00,2.29236,2.29292,2.29201,2.29286,54700000.0
2005-09-26 22:34:00,2.29231,2.2928,2.29201,2.29241,77900000.0
2005-09-26 22:35:00,2.29247,2.29275,2.2923,2.29249,45000000.0
2005-09-26 22:36:00,2.29257,2.29279,2.29235,2.29235,41600000.0
2005-09-26 22:37:00,2.29265,2.29296,2.29227,2.29277,37200000.0
2005-09-26 22:38:00,2.29232,2.29315,2.2921,2.29301,53200000.0
2005-09-26 22:39:00,2.29302,2.29306,2.29262,2.29306,23900000.0
2005-09-26 22:40:00,2.29292,2.29314,2.29259,2.29277,31800000.0
2005-09-26 22:41:00,2.2927,2.29341,2.2927,2.29338,56600000.0
2005-09-26 22:42:00,2.29293,2.29341,2.29272,2.29316,52300000.0
2005-09-26 22:43:00,2.2932,2.29335,2.29261,2.29277,127300000.0
2005-09-26 22:44:00,2.29301,2.29356,2.29284,2.29315,49200000.0
2005-09-26 22:45:00,2.29308,2.29358,2.2927,2.2927,69800000.0
2005-09-26 22:46:00,2.293,2.29334,2.29254,2.29268,75500000.0
2005-09-26 22:47:00,2.2929,2.29327,2.29288,2.29323,55200000.0
2005-09-26 22:48:00,2.29298,2.29363,2.29283,2.29355,88500000.0
2005-09-26 22:49:00,2.29368,2.29392,2.29278,2.29278,69900000.0
2005-09-26 22:50:00,2.29363,2.29389,2.29323,2.29376,33300000.0
2005-09-26 22:51:00,2.29342,2.29394,2.29297,2.29356,61600000.0
2005-09-26 22:52:00,2.29312,2.29368,2.29299,2.29364,43400000.0
2005-09-26 22:53:00,2.29389,2.29408,2.2934,2.29378,25000000.0
2005-09-26 22:54:00,2.29279,2.29376,2.29268,2.29371,34700000.0
2005-09-26 22:55:00,2.2932,2.29345,2.2927,2.29319,52200000.0
2005-09-26 22:56:00,2.29302,2.29321,2.29224,2.29287,61900000.0
2005-09-26 22:57:00,2.29249,2.2935,2.2922,2.2935,29000000.0
2005-09-26 22:58:00,2.29308,2.29335,2.2928,2.29323,29600000.0
2005-09-26 22:59:00,2.29325,2.29368,2.29307,2.29368,25000000.0
2005-09-26 23:00:00,2.29353,2.29392,2.29347,2.29376,38000000.0
2005-09-26 23:01:00,2.29389,2.29398,2.29327,2.29364,50700000.0
2005-09-26 23:02:00,2.29333,2.29367,2.29312,2.29367,29000000.0
2005-09-26 23:03:00,2.2935,2.29358,2.29289,2.29296,41400000.0
2005-09-26 23:04:00,2.29331,2.29365,2.29295,2.29351,37600000.0
2005-09-26 23:05:00,2.29308,2.29367,2.29302,2.29334,55000000.0
2005-09-26 23:06:00,2.29377,2.29387,2.29315,2.2933,67900001.0
2005-09-26 23:07:00,2.2933,2.29366,2.29311,2.29347,45500000.0
2005-09-26 23:08:00,2.29318,2.29359,2.29288,2.29359,10500000.0
2005-09-26 23:09:00,2.29381,2.29381,2.29301,2.29335,17600000.0
2005-09-26 23:10:00,2.29327,2.29401,2.29321,2.29401,18900000.0
2005-09-26 23:11:00,2.2936,2.29387,2.29337,2.29351,42100000.0
2005-09-26 23:12:00,2.29388,2.29409,2.29313,2.29333,30900000.0
2005-09-26 23:13:00,2.29356,2.29375,2.29315,2.29324,15000000.0
2005-09-26 23:14:00,2.29288,2.29347,2.29279,2.29289,29500000.0
2005-09-26 23:15:00,2.29339,2.29357,2.29291,2.29316,28000000.0
2005-09-26 23:16:00,2.293,2.29366,2.29284,2.29302,27000000.0
2005-09-26 23:17:00,2.29323,2.29368,2.29288,2.29327,35700000.0
2005-09-26 23:18:00,2.29404,2.29405,2.29331,2.29364,32400000.0
2005-09-26 23:19:00,2.29377,2.29389,2.29306,2.29306,19800000.0
2005-09-26 23:20:00,2.29342,2.29387,2.29326,2.29329,51800000.0
2005-09-26 23:21:00,2.29316,2.29393,2.29316,2.29367,18000000.0
2005-09-26 23:22:00,2.29353,2.29417,2.2934,2.29417,40400000.0
2005-09-26 23:23:00,2.29392,2.29392,2.29339,2.29381,13600000.0
2005-09-26 23:24:00,2.29366,2.29366,2.29303,2.29307,16500000.0
2005-09-26 23:25:00,2.29353,2.29415,2.29337,2.29415,41600000.0
2005-09-26 23:26:00,2.2941,2.29417,2.29332,2.29338,50800000.0
2005-09-26 23:27:00,2.29331,2.29395,2.29331,2.29358,45900000.0
2005-09-26 23:28:00,2.29382,2.29406,2.2936,2.2936,26000000.0
2005-09-26 23:29:00,2.2936,2.29393,2.29337,2.29344,36500000.0
2005-09-26 23:30:00,2.29373,2.29389,2.29334,2.29355,44300000.0
2005-09-26 23:31:00,2.29422,2.29422,2.29333,2.29386,43500000.0
2005-09-26 23:32:00,2.2939,2.29407,2.2934,2.2937,59000000.0
2005-09-26 23:33:00,2.29358,2.29387,2.29307,2.29307,60100000.0
2005-09-26 23:34:00,2.2934,2.29342,2.29299,2.29304,40200000.0
2005-09-26 23:35:00,2.29361,2.2937,2.29309,2.29309,41000000.0
2005-09-26 23:36:00,2.29306,2.29381,2.29293,2.29367,46600000.0
2005-09-26 23:37:00,2.29355,2.29365,2.29324,2.29324,35700000.0
2005-09-26 23:38:00,2.29324,2.29372,2.29318,2.29367,19500000.0
2005-09-26 23:39:00,2.29341,2.29439,2.29333,2.29423,44700000.0
2005-09-26 23:40:00,2.29415,2.29415,2.29362,2.2941,39400000.0
2005-09-26 23:41:00,2.29403,2.29403,2.29357,2.29371,44200000.0
2005-09-26 23:42:00,2.29415,2.29433,2.29383,2.29414,33300000.0
2005-09-26 23:43:00,2.29408,2.29451,2.29351,2.29451,34400000.0
2005-09-26 23:44:00,2.29384,2.29418,2.29371,2.29383,43500000.0
2005-09-26 23:45:00,2.2943,2.29443,2.2937,2.29397,60100000.0
2005-09-26 23:46:00,2.29442,2.2945,2.29379,2.29381,54400000.0
2005-09-26 23:47:00,2.29372,2.29397,2.29353,2.29379,32700000.0
2005-09-26 23:48:00,2.29372,2.29412,2.29367,2.29403,30400000.0
2005-09-26 23:49:00,2.2938,2.2943,2.29363,2.29407,65300000.0
2005-09-26 23:50:00,2.29439,2.29439,2.29365,2.29365,37500000.0
2005-09-26 23:51:00,2.29322,2.294,2.29284,2.29311,39000000.0
2005-09-26 23:52:00,2.2926,2.29333,2.2926,2.2932,36300000.0
2005-09-26 23:53:00,2.29311,2.29311,2.29229,2.29229,36300000.0
2005-09-26 23:54:00,2.29243,2.29325,2.29232,2.29319,26000000.0
2005-09-26 23:55:00,2.2932,2.29321,2.29237,2.29291,73700001.0
2005-09-26 23:56:00,2.2928,2.29284,2.2922,2.2922,29100000.0
2005-09-26 23:57:00,2.29216,2.2927,2.29203,2.29209,36400000.0
2005-09-26 23:58:00,2.29273,2.29332,2.2924,2.29332,38300000.0
2005-09-26 23:59:00,2.29283,2.29346,2.29262,2.29346,40700000.0
2005-09-27 00:00:00,2.29306,2.2933,2.29277,2.29277,37900000.0
2005-09-27 00:01:00,2.29278,2.2933,2.29272,2.29294,47400000.0
2005-09-27 00:02:00,2.29299,2.29334,2.29277,2.29277,28600000.0
2005-09-27 00:03:00,2.29288,2.29352,2.29286,2.29286,17600000.0
2005-09-27 00:04:00,2.29278,2.29368,2.29278,2.29368,44300000.0
2005-09-27 00:05:00,2.29323,2.29358,2.29295,2.29358,38900000.0
2005-09-27 00:06:00,2.29324,2.2933,2.29301,2.29301,27900000.0
2005-09-27 00:07:00,2.29305,2.29363,2.29305,2.29363,37000000.0
2005-09-27 00:08:00,2.29312,2.29325,2.29297,2.29301,34400000.0
2005-09-27 00:09:00,2.29331,2.29341,2.29298,2.29334,39300000.0
2005-09-27 00:10:00,2.29338,2.29362,2.29305,2.29346,70300000.0
2005-09-27 00:11:00,2.2933,2.29335,2.29268,2.29276,32900000.0
2005-09-27 00:12:00,2.29292,2.29316,2.29259,2.29271,28700000.0
2005-09-27 00:13:00,2.29261,2.29337,2.29253,2.29337,24800000.0
2005-09-27 00:14:00,2.29285,2.29343,2.29256,2.29334,33100000.0
2005-09-27 00:15:00,2.29342,2.29342,2.2926,2.29325,73499999.0
2005-09-27 00:16:00,2.29281,2.2931,2.29248,2.2927,32600000.0
2005-09-27 00:17:00,2.29244,2.29315,2.2923,2.29259,26700000.0
2005-09-27 00:18:00,2.29309,2.29309,2.29244,2.29293,33000000.0
2005-09-27 00:19:00,2.29311,2.29334,2.29256,2.29268,42700000.0
2005-09-27 00:20:00,2.29286,2.29309,2.29239,2.29281,51400000.0
2005-09-27 00:21:00,2.29266,2.29322,2.29245,2.29286,67400001.0
2005-09-27 00:22:00,2.2924,2.29272,2.29213,2.29249,38500000.0
2005-09-27 00:23:00,2.29234,2.29247,2.29196,2.29196,66000000.0
2005-09-27 00:24:00,2.29218,2.29246,2.29177,2.29196,48600000.0
2005-09-27 00:25:00,2.29177,2.29276,2.29169,2.29251,25200000.0
2005-09-27 00:26:00,2.29178,2.2921,2.29127,2.29163,38500000.0
2005-09-27 00:27:00,2.29163,2.29175,2.29053,2.29098,27800000.0
2005-09-27 00:28:00,2.291,2.29137,2.29057,2.29137,61400000.0
2005-09-27 00:29:00,2.29138,2.29151,2.29078,2.29114,22700000.0
2005-09-27 00:30:00,2.29127,2.29135,2.29083,2.29114,25400000.0
2005-09-27 00:31:00,2.29075,2.29136,2.29071,2.29122,31900000.0
2005-09-27 00:32:00,2.29053,2.29084,2.29017,2.29054,40300000.0
2005-09-27 00:33:00,2.29043,2.29085,2.29026,2.29065,47600000.0
2005-09-27 00:34:00,2.29095,2.29113,2.29043,2.29072,42300000.0
2005-09-27 00:35:00,2.29094,2.29107,2.29034,2.29093,40400000.0
2005-09-27 00:36:00,2.29055,2.29135,2.29041,2.29125,71600000.0
2005-09-27 00:37:00,2.29162,2.29162,2.29059,2.29108,48700000.0
2005-09-27 00:38:00,2.2908,2.29152,2.29072,2.29152,27300000.0
2005-09-27 00:39:00,2.29104,2.29118,2.29094,2.291,40300000.0
2005-09-27 00:40:00,2.29149,2.29149,2.29117,2.29118,21000000.0
2005-09-27 00:41:00,2.29108,2.29168,2.29088,2.2913,38200000.0
2005-09-27 00:42:00,2.2915,2.29153,2.29122,2.29125,31400000.0
2005-09-27 00:43:00,2.29131,2.29159,2.29107,2.2915,23000000.0
2005-09-27 00:44:00,2.29152,2.29181,2.2912,2.2916,32800000.0
2005-09-27 00:45:00,2.29184,2.29198,2.29127,2.29148,63400000.0
2005-09-27 00:46:00,2.29139,2.29205,2.29127,2.29184,43500000.0
2005-09-27 00:47:00,2.29196,2.29201,2.29137,2.29159,56100000.0
2005-09-27 00:48:00,2.29123,2.29195,2.29122,2.29178,27800000.0
2005-09-27 00:49:00,2.29158,2.29199,2.29122,2.29173,36100000.0
2005-09-27 00:50:00,2.29128,2.29207,2.29123,2.29195,31500000.0
2005-09-27 00:51:00,2.29194,2.29194,2.29147,2.2919,47300000.0
2005-09-27 00:52:00,2.2919,2.29196,2.29135,2.29196,30200000.0
2005-09-27 00:53:00,2.2915,2.29202,2.29137,2.29164,34000000.0
2005-09-27 00:54:00,2.29132,2.29175,2.29125,2.29171,59800000.0
2005-09-27 00:55:00,2.29161,2.29205,2.29148,2.29192,26000000.0
2005-09-27 00:56:00,2.29153,2.29202,2.29139,2.29151,31600000.0
2005-09-27 00:57:00,2.2917,2.29195,2.2915,2.29161,42600000.0
2005-09-27 00:58:00,2.2914,2.29185,2.2914,2.29158,21300000.0
2005-09-27 00:59:00,2.29139,2.29196,2.29124,2.29128,31700000.0
2005-09-27 01:00:00,2.29143,2.29164,2.29122,2.29149,51000000.0
2005-09-27 01:01:00,2.29149,2.29154,2.29063,2.29095,47400000.0
2005-09-27 01:02:00,2.29094,2.29107,2.29061,2.291,50000000.0
2005-09-27 01:03:00,2.29115,2.29157,2.29089,2.2914,39800000.0
2005-09-27 01:04:00,2.29147,2.29149,2.29033,2.29033,20400000.0
2005-09-27 01:05:00,2.29063,2.29081,2.29041,2.29069,17700000.0
2005-09-27 01:06:00,2.29104,2.29127,2.29083,2.29125,43800001.0
2005-09-27 01:07:00,2.2907,2.29154,2.29054,2.29154,37800000.0
2005-09-27 01:08:00,2.29127,2.29159,2.29095,2.29131,38700000.0
2005-09-27 01:09:00,2.29103,2.29165,2.29085,2.29116,41200000.0
2005-09-27 01:10:00,2.29116,2.29154,2.29106,2.29149,32700000.0
2005-09-27 01:11:00,2.29143,2.29175,2.29128,2.29174,39000000.0
2005-09-27 01:12:00,2.29133,2.29258,2.29133,2.29258,41700000.0
2005-09-27 01:13:00,2.29225,2.29263,2.29206,2.29211,34900000.0
2005-09-27 01:14:00,2.29223,2.2926,2.29215,2.29224,62700001.0
2005-09-27 01:15:00,2.29231,2.29276,2.29225,2.29225,61600000.0
2005-09-27 01:16:00,2.29242,2.29276,2.29235,2.29265,34400000.0
2005-09-27 01:17:00,2.2926,2.29303,2.29239,2.29244,45400000.0
2005-09-27 01:18:00,2.29225,2.29318,2.29211,2.29318,39000000.0
2005-09-27 01:19:00,2.29287,2.29308,2.29278,2.2928,19800000.0
2005-09-27 01:20:00,2.29275,2.2929,2.29201,2.29228,28300000.0
2005-09-27 01:21:00,2.29294,2.29294,2.29219,2.29264,52300000.0
2005-09-27 01:22:00,2.29248,2.29296,2.29237,2.29274,47900000.0
2005-09-27 01:23:00,2.29266,2.293,2.29241,2.29252,60100000.0
2005-09-27 01:24:00,2.29305,2.29314,2.29256,2.29257,26700000.0
2005-09-27 01:25:00,2.29308,2.29314,2.2923,2.29231,26700000.0
2005-09-27 01:26:00,2.29264,2.2929,2.29246,2.29255,51500000.0
2005-09-27 01:27:00,2.29256,2.29297,2.29237,2.29292,40900000.0
2005-09-27 01:28:00,2.29253,2.29313,2.29249,2.29313,16400000.0
2005-09-27 01:29:00,2.29317,2.29322,2.29289,2.29289,58600000.0
2005-09-27 01:30:00,2.29191,2.29345,2.29191,2.29333,35100000.0
2005-09-27 01:31:00,2.29283,2.29346,2.2924,2.29341,34600000.0
2005-09-27 01:32:00,2.29307,2.29326,2.29263,2.29305,31800000.0
2005-09-27 01:33:00,2.29267,2.29296,2.29234,2.29277,41300000.0
2005-09-27 01:34:00,2.29258,2.29322,2.2923,2.29321,61600000.0
2005-09-27 01:35:00,2.29295,2.29327,2.29274,2.29285,46500000.0
2005-09-27 01:36:00,2.2927,2.29357,2.29248,2.29345,30600000.0
2005-09-27 01:37:00,2.29312,2.29312,2.29247,2.29247,27100000.0
2005-09-27 01:38:00,2.29243,2.29319,2.29233,2.29315,31500000.0
2005-09-27 01:39:00,2.29287,2.29328,2.29264,2.29301,40900000.0
2005-09-27 01:40:00,2.29275,2.29296,2.29242,2.29281,41500000.0
2005-09-27 01:41:00,2.29261,2.29338,2.29252,2.29284,37200000.0
2005-09-27 01:42:00,2.2928,2.29306,2.2926,2.29305,32200000.0
2005-09-27 01:43:00,2.29312,2.29318,2.2926,2.2931,31400000.0
2005-09-27 01:44:00,2.29305,2.2933,2.29253,2.2927,44400000.0
2005-09-27 01:45:00,2.29261,2.29302,2.29254,2.29257,36400000.0
2005-09-27 01:46:00,2.29285,2.29329,2.29252,2.29278,46000000.0
2005-09-27 01:47:00,2.29287,2.29287,2.29184,2.29209,30900000.0
2005-09-27 01:48:00,2.29209,2.29222,2.29164,2.29216,31100000.0
2005-09-27 01:49:00,2.29206,2.29253,2.29201,2.2924,33300000.0
2005-09-27 01:50:00,2.29292,2.29301,2.29228,2.2925,30200000.0
2005-09-27 01:51:00,2.29267,2.29274,2.29212,2.29229,42100000.0
2005-09-27 01:52:00,2.29262,2.29283,2.29216,2.29226,37700000.0
2005-09-27 01:53:00,2.29214,2.29231,2.29211,2.29231,35800000.0
2005-09-27 01:54:00,2.29228,2.29296,2.29227,2.29291,27000000.0
2005-09-27 01:55:00,2.29234,2.29274,2.29234,2.29254,52100000.0
2005-09-27 01:56:00,2.29213,2.29252,2.29211,2.29211,28000000.0
2005-09-27 01:57:00,2.2922,2.29281,2.292,2.29257,55700000.0
2005-09-27 01:58:00,2.29245,2.29273,2.29224,2.29228,40600000.0
2005-09-27 01:59:00,2.29213,2.29261,2.29213,2.29228,37900000.0
2005-09-27 02:00:00,2.29218,2.29277,2.2921,2.29272,33400000.0
2005-09-27 02:01:00,2.29212,2.29275,2.29199,2.29265,26300000.0
2005-09-27 02:02:00,2.29269,2.29278,2.29193,2.29213,23600000.0
2005-09-27 02:03:00,2.29248,2.29302,2.29234,2.29289,30900000.0
2005-09-27 02:04:00,2.29264,2.29293,2.29264,2.29266,29100000.0
2005-09-27 02:05:00,2.29295,2.29298,2.29223,2.29279,33900000.0
2005-09-27 02:06:00,2.29252,2.29298,2.29238,2.29282,23700000.0
2005-09-27 02:07:00,2.29317,2.29325,2.29231,2.2925,45200000.0
2005-09-27 02:08:00,2.2925,2.2925,2.29169,2.29184,45500000.0
2005-09-27 02:09:00,2.2923,2.29252,2.29196,2.29234,30800000.0
2005-09-27 02:10:00,2.29198,2.29221,2.29182,2.29215,19200000.0
2005-09-27 02:11:00,2.29222,2.29227,2.29172,2.29199,31700000.0
2005-09-27 02:12:00,2.2924,2.29244,2.2916,2.29213,37600000.0
2005-09-27 02:13:00,2.29186,2.29207,2.29148,2.29166,58299999.0
2005-09-27 02:14:00,2.29175,2.29212,2.29149,2.29207,54500000.0
2005-09-27 02:15:00,2.29219,2.29219,2.29153,2.29186,31800000.0
2005-09-27 02:16:00,2.29168,2.29226,2.29139,2.29139,34600000.0
2005-09-27 02:17:00,2.29184,2.292,2.29163,2.29176,44600000.0
2005-09-27 02:18:00,2.29145,2.2921,2.29141,2.29199,53500000.0
2005-09-27 02:19:00,2.2916,2.29199,2.29122,2.29182,40900000.0
2005-09-27 02:20:00,2.29166,2.29184,2.2909,2.2909,20100000.0
2005-09-27 02:21:00,2.29111,2.29149,2.29079,2.29149,35500000.0
2005-09-27 02:22:00,2.29124,2.29175,2.29105,2.29162,35400000.0
2005-09-27 02:23:00,2.29107,2.29162,2.29096,2.29154,40200000.0
2005-09-27 02:24:00,2.29159,2.29159,2.2911,2.29136,15400000.0
2005-09-27 02:25:00,2.29139,2.29156,2.29096,2.29114,61900000.0
2005-09-27 02:26:00,2.2914,2.29152,2.29091,2.2915,33200000.0
2005-09-27 02:27:00,2.29165,2.29166,2.29066,2.29068,40600000.0
2005-09-27 02:28:00,2.29095,2.29151,2.29077,2.29115,60000000.0
2005-09-27 02:29:00,2.29163,2.29174,2.29066,2.29066,48600000.0
2005-09-27 02:30:00,2.2915,2.29154,2.29027,2.29034,27500000.0
2005-09-27 02:31:00,2.29114,2.29145,2.29094,2.29111,43300000.0
2005-09-27 02:32:00,2.29126,2.29138,2.29086,2.2911,37800000.0
2005-09-27 02:33:00,2.29109,2.29151,2.29097,2.29133,35600000.0
2005-09-27 02:34:00,2.29167,2.29181,2.2908,2.29111,26000000.0
2005-09-27 02:35:00,2.29134,2.29152,2.2908,2.29099,23800000.0
2005-09-27 02:36:00,2.29123,2.29134,2.29098,2.29115,21000000.0
2005-09-27 02:37:00,2.29122,2.29136,2.29085,2.29118,23300000.0
2005-09-27 02:38:00,2.29122,2.29162,2.2909,2.29139,33600000.0
2005-09-27 02:39:00,2.29101,2.29146,2.29062,2.2913,59900000.0
2005-09-27 02:40:00,2.29069,2.29135,2.29055,2.2913,26200000.0
2005-09-27 02:41:00,2.29065,2.29091,2.29052,2.29085,45400000.0
2005-09-27 02:42:00,2.29114,2.2913,2.29039,2.2904,32700000.0
2005-09-27 02:43:00,2.29033,2.29121,2.2902,2.29079,73999999.0
2005-09-27 02:44:00,2.2907,2.29132,2.29062,2.29098,33200000.0
2005-09-27 02:45:00,2.2912,2.29144,2.29061,2.29115,59500000.0
2005-09-27 02:46:00,2.29109,2.29156,2.29109,2.29142,56700000.0
2005-09-27 02:47:00,2.29185,2.2919,2.29122,2.29152,24500000.0
2005-09-27 02:48:00,2.29182,2.29182,2.29101,2.29106,22800000.0
2005-09-27 02:49:00,2.29108,2.29182,2.29097,2.29182,64700000.0
2005-09-27 02:50:00,2.2918,2.29187,2.29099,2.29111,41000000.0
2005-09-27 02:51:00,2.29136,2.29192,2.29092,2.29192,25900000.0
2005-09-27 02:52:00,2.2914,2.29178,2.29126,2.29143,49200000.0
2005-09-27 02:53:00,2.29139,2.29177,2.2912,2.29161,27600000.0
2005-09-27 02:54:00,2.29149,2.29184,2.29132,2.29181,37000000.0
2005-09-27 02:55:00,2.29222,2.29235,2.29103,2.29135,37000000.0
2005-09-27 02:56:00,2.2914,2.2914,2.29092,2.29127,20500000.0
2005-09-27 02:57:00,2.29104,2.2914,2.2908,2.2908,39000000.0
2005-09-27 02:58:00,2.29103,2.29142,2.29097,2.29111,35000000.0
2005-09-27 02:59:00,2.29144,2.29144,2.2904,2.29069,28400000.0
2005-09-27 03:00:00,2.29076,2.29112,2.29053,2.29086,16800000.0
2005-09-27 03:01:00,2.29085,2.29093,2.29042,2.29085,40100000.0
2005-09-27 03:02:00,2.2909,2.29117,2.29038,2.29058,22200000.0
2005-09-27 03:03:00,2.2907,2.29106,2.29052,2.29092,21200000.0
2005-09-27 03:04:00,2.29053,2.29137,2.29052,2.29137,36500000.0
2005-09-27 03:05:00,2.29103,2.29115,2.29037,2.29054,43600000.0
2005-09-27 03:06:00,2.29114,2.29157,2.29084,2.29142,57400001.0
2005-09-27 03:07:00,2.29163,2.29163,2.29056,2.29066,18900000.0
2005-09-27 03:08:00,2.2909,2.29139,2.29062,2.2908,32100000.0
2005-09-27 03:09:00,2.2906,2.29076,2.29002,2.29032,23600000.0
2005-09-27 03:10:00,2.2895,2.29026,2.28934,2.28985,32800000.0
2005-09-27 03:11:00,2.29005,2.29016,2.28935,2.28978,27500000.0
2005-09-27 03:12:00,2.28995,2.29043,2.2899,2.29021,29700000.0
2005-09-27 03:13:00,2.29008,2.29106,2.28994,2.29063,54900000.0
2005-09-27 03:14:00,2.29105,2.29111,2.2903,2.29035,42700000.0
2005-09-27 03:15:00,2.29021,2.291,2.29012,2.29071,24600000.0
2005-09-27 03:16:00,2.29097,2.29105,2.29022,2.29083,42800000.0
2005-09-27 03:17:00,2.29109,2.2912,2.29028,2.29116,36000000.0
2005-09-27 03:18:00,2.29106,2.29106,2.2906,2.29088,40300000.0
2005-09-27 03:19:00,2.29107,2.2912,2.28989,2.29008,31700000.0
2005-09-27 03:20:00,2.29028,2.29085,2.29007,2.29007,54900000.0
2005-09-27 03:21:00,2.29017,2.29068,2.2901,2.29044,52699999.0
2005-09-27 03:22:00,2.29057,2.29066,2.29003,2.2901,57500000.0
2005-09-27 03:23:00,2.2894,2.29059,2.28939,2.29059,32600000.0
2005-09-27 03:24:00,2.2908,2.2908,2.28975,2.2898,45200000.0
2005-09-27 03:25:00,2.29035,2.29047,2.28963,2.28985,42500000.0
2005-09-27 03:26:00,2.28999,2.29018,2.28953,2.28961,37500000.0
2005-09-27 03:27:00,2.28943,2.28996,2.28917,2.28983,33300000.0
2005-09-27 03:28:00,2.29015,2.29058,2.28983,2.29058,66900000.0
2005-09-27 03:29:00,2.2911,2.2911,2.29013,2.29074,35000000.0
2005-09-27 03:30:00,2.29058,2.29098,2.29034,2.29098,13000000.0
2005-09-27 03:31:00,2.29135,2.29138,2.2907,2.29138,42500000.0
2005-09-27 03:32:00,2.29152,2.29172,2.29114,2.29146,38500000.0
2005-09-27 03:33:00,2.29177,2.29189,2.2911,2.29167,45199999.0
2005-09-27 03:34:00,2.29171,2.29246,2.2915,2.29211,41100000.0
2005-09-27 03:35:00,2.29226,2.29232,2.29179,2.29191,22800000.0
2005-09-27 03:36:00,2.2919,2.29227,2.29172,2.29172,21300000.0
2005-09-27 03:37:00,2.29185,2.29224,2.29154,2.29224,61300000.0
2005-09-27 03:38:00,2.29237,2.29269,2.29198,2.29244,38900000.0
2005-09-27 03:39:00,2.2924,2.29318,2.29237,2.29318,34100000.0
2005-09-27 03:40:00,2.29318,2.29356,2.2926,2.29341,28300000.0
2005-09-27 03:41:00,2.29329,2.29339,2.29291,2.29319,45600000.0
2005-09-27 03:42:00,2.29292,2.29381,2.29273,2.29368,26300000.0
2005-09-27 03:43:00,2.29295,2.29371,2.29279,2.2934,44500000.0
2005-09-27 03:44:00,2.29327,2.29334,2.29269,2.29322,45800000.0
2005-09-27 03:45:00,2.29305,2.29344,2.29285,2.29313,34400000.0
2005-09-27 03:46:00,2.29331,2.29364,2.29314,2.29364,37900001.0
2005-09-27 03:47:00,2.29368,2.29411,2.2935,2.29404,30100000.0
2005-09-27 03:48:00,2.29419,2.29436,2.2935,2.294,60800000.0
2005-09-27 03:49:00,2.29418,2.29495,2.29415,2.29461,38500001.0
2005-09-27 03:50:00,2.29442,2.2946,2.29355,2.29391,37800000.0
2005-09-27 03:51:00,2.29365,2.29454,2.29365,2.29429,42700000.0
2005-09-27 03:52:00,2.29414,2.29444,2.29383,2.29401,18000000.0
2005-09-27 03:53:00,2.29384,2.29458,2.29384,2.29447,48600000.0
2005-09-27 03:54:00,2.29487,2.29506,2.29398,2.2944,41700000.0
2005-09-27 03:55:00,2.29445,2.29501,2.29435,2.29494,44800000.0
2005-09-27 03:56:00,2.29446,2.29484,2.29404,2.29404,30900000.0
2005-09-27 03:57:00,2.29425,2.2946,2.29402,2.2946,40200000.0
2005-09-27 03:58:00,2.29463,2.29469,2.29397,2.29444,17500000.0
2005-09-27 03:59:00,2.29477,2.29495,2.29417,2.29457,34700000.0
2005-09-27 04:00:00,2.29446,2.29466,2.29414,2.29435,33200000.0
2005-09-27 04:01:00,2.29427,2.29445,2.29388,2.29433,18400000.0
2005-09-27 04:02:00,2.29422,2.29465,2.29366,2.29465,40800000.0
2005-09-27 04:03:00,2.29475,2.29475,2.29352,2.29377,29700000.0
2005-09-27 04:04:00,2.29428,2.29468,2.2942,2.29468,43800000.0
2005-09-27 04:05:00,2.29432,2.29457,2.29402,2.29426,36500000.0
2005-09-27 04:06:00,2.29439,2.29442,2.29384,2.29417,39800000.0
2005-09-27 04:07:00,2.29437,2.29437,2.29375,2.29413,31800000.0
2005-09-27 04:08:00,2.2936,2.29442,2.29355,2.29431,24800000.0
2005-09-27 04:09:00,2.29432,2.29445,2.29371,2.29408,42000000.0
2005-09-27 04:10:00,2.29453,2.29464,2.29396,2.29424,32900000.0
2005-09-27 04:11:00,2.29445,2.29473,2.29403,2.2947,22300000.0
2005-09-27 04:12:00,2.2944,2.29486,2.29418,2.29486,38500000.0
2005-09-27 04:13:00,2.29474,2.29474,2.29384,2.29413,36600000.0
2005-09-27 04:14:00,2.29397,2.29448,2.29389,2.29438,35500000.0
2005-09-27 04:15:00,2.29415,2.29466,2.29398,2.29459,23600000.0
2005-09-27 04:16:00,2.29413,2.29475,2.29392,2.29475,23200000.0
2005-09-27 04:17:00,2.2946,2.29482,2.29422,2.29422,62900000.0
2005-09-27 04:18:00,2.29445,2.2945,2.29406,2.29406,22100000.0
2005-09-27 04:19:00,2.29417,2.29467,2.29414,2.29414,35700000.0
2005-09-27 04:20:00,2.29457,2.29501,2.29444,2.29499,44400000.0
2005-09-27 04:21:00,2.29534,2.29534,2.29445,2.29512,35600000.0
2005-09-27 04:22:00,2.29528,2.29533,2.29467,2.29473,38900000.0
2005-09-27 04:23:00,2.29498,2.29503,2.29433,2.29447,65700000.0
2005-09-27 04:24:00,2.29491,2.29503,2.29436,2.29455,30500000.0
2005-09-27 04:25:00,2.29497,2.29497,2.29427,2.29453,33400000.0
2005-09-27 04:26:00,2.29458,2.29502,2.29448,2.29499,39700000.0
2005-09-27 04:27:00,2.29522,2.2953,2.29441,2.29504,58100000.0
2005-09-27 04:28:00,2.29503,2.2954,2.29485,2.29511,45300000.0
2005-09-27 04:29:00,2.29544,2.29544,2.29455,2.29483,63500000.0
2005-09-27 04:30:00,2.29522,2.29539,2.29474,2.29488,60900000.0
2005-09-27 04:31:00,2.29503,2.29539,2.29466,2.29517,69599998.0
2005-09-27 04:32:00,2.29507,2.29539,2.29484,2.29535,62900000.0
2005-09-27 04:33:00,2.2954,2.29555,2.29478,2.29484,37500000.0
2005-09-27 04:34:00,2.29519,2.2954,2.29487,2.29522,33100000.0
2005-09-27 04:35:00,2.29511,2.29554,2.29483,2.29554,42300000.0
2005-09-27 04:36:00,2.29557,2.29563,2.29484,2.29526,46400000.0
2005-09-27 04:37:00,2.2951,2.29564,2.29467,2.29544,30200000.0
2005-09-27 04:38:00,2.29559,2.29578,2.29505,2.29559,41700000.0
2005-09-27 04:39:00,2.29557,2.29567,2.29516,2.29536,37000000.0
2005-09-27 04:40:00,2.29565,2.29569,2.29508,2.29556,36700001.0
2005-09-27 04:41:00,2.29544,2.29549,2.29478,2.29497,23200000.0
2005-09-27 04:42:00,2.2951,2.29546,2.29435,2.29435,54000000.0
2005-09-27 04:43:00,2.29407,2.29466,2.29407,2.2944,59200000.0
2005-09-27 04:44:00,2.29398,2.29459,2.29391,2.29447,47700000.0
2005-09-27 04:45:00,2.2942,2.29451,2.29386,2.2945,21700000.0
2005-09-27 04:46:00,2.29444,2.29452,2.29392,2.29422,48200001.0
2005-09-27 04:47:00,2.29413,2.29445,2.29393,2.29437,26600000.0
2005-09-27 04:48:00,2.29434,2.29436,2.29373,2.29373,37000000.0
2005-09-27 04:49:00,2.29366,2.29432,2.29366,2.29402,39700000.0
2005-09-27 04:50:00,2.29398,2.29441,2.2939,2.29435,18900000.0
2005-09-27 04:51:00,2.29442,2.29442,2.29366,2.29425,47100000.0
2005-09-27 04:52:00,2.29449,2.2945,2.29357,2.29368,59000000.0
2005-09-27 04:53:00,2.29388,2.29425,2.29362,2.29378,30900000.0
2005-09-27 04:54:00,2.29394,2.29394,2.29293,2.29343,43500000.0
2005-09-27 04:55:00,2.29357,2.2937,2.2933,2.29356,34800000.0
2005-09-27 04:56:00,2.29306,2.29356,2.29302,2.29348,57800000.0
2005-09-27 04:57:00,2.29364,2.29367,2.29298,2.29328,25600000.0
2005-09-27 04:58:00,2.29282,2.29325,2.29264,2.29299,40700000.0
2005-09-27 04:59:00,2.29207,2.29207,2.29076,2.29076,29300000.0
2005-09-27 05:00:00,2.29108,2.29149,2.29083,2.29126,27200000.0
2005-09-27 05:01:00,2.29175,2.29188,2.29137,2.29179,30900000.0
2005-09-27 05:02:00,2.29158,2.29197,2.29127,2.29194,38500000.0
2005-09-27 05:03:00,2.29164,2.29173,2.29128,2.29173,43400000.0
2005-09-27 05:04:00,2.29148,2.2918,2.2911,2.29173,55200000.0
2005-09-27 05:05:00,2.29148,2.29174,2.2911,2.29174,35800000.0
2005-09-27 05:06:00,2.29187,2.29191,2.29121,2.29175,34000000.0
2005-09-27 05:07:00,2.2917,2.29206,2.29144,2.29182,43600000.0
2005-09-27 05:08:00,2.29179,2.29194,2.29097,2.29097,14800000.0
2005-09-27 05:09:00,2.292,2.292,2.29123,2.29175,52000000.0
2005-09-27 05:10:00,2.2915,2.29176,2.29111,2.29169,58300000.0
2005-09-27 05:11:00,2.29134,2.29204,2.29115,2.29186,34000000.0
2005-09-27 05:12:00,2.29102,2.29221,2.29098,2.292,39000000.0
2005-09-27 05:13:00,2.29159,2.29231,2.29158,2.29224,46000000.0
2005-09-27 05:14:00,2.2918,2.29214,2.29155,2.29163,31100000.0
2005-09-27 05:15:00,2.29185,2.2925,2.29158,2.29232,22400000.0
2005-09-27 05:16:00,2.29217,2.29253,2.29207,2.29233,35900000.0
2005-09-27 05:17:00,2.29176,2.2924,2.29176,2.29238,26700000.0
2005-09-27 05:18:00,2.29165,2.29239,2.29165,2.292,34600000.0
2005-09-27 05:19:00,2.29226,2.2925,2.29185,2.2925,49700000.0
2005-09-27 05:20:00,2.29267,2.29291,2.2921,2.29253,32600000.0
2005-09-27 05:21:00,2.29246,2.29284,2.29218,2.29244,39800000.0
2005-09-27 05:22:00,2.29216,2.29301,2.29216,2.29299,57500000.0
2005-09-27 05:23:00,2.29266,2.2929,2.2924,2.29269,31200000.0
2005-09-27 05:24:00,2.29199,2.29276,2.29187,2.29262,76300001.0
2005-09-27 05:25:00,2.29243,2.29273,2.29231,2.29236,23500000.0
2005-09-27 05:26:00,2.29223,2.29263,2.29223,2.29233,22600000.0
2005-09-27 05:27:00,2.29201,2.29254,2.29189,2.29254,21700000.0
2005-09-27 05:28:00,2.29225,2.29234,2.29193,2.29202,30200000.0
2005-09-27 05:29:00,2.29247,2.29256,2.2918,2.292,43300000.0
2005-09-27 05:30:00,2.29267,2.29267,2.29204,2.29228,16300000.0
2005-09-27 05:31:00,2.29228,2.29258,2.29193,2.29202,40100000.0
2005-09-27 05:32:00,2.29239,2.29285,2.29204,2.29204,61400001.0
2005-09-27 05:33:00,2.29229,2.29278,2.2921,2.29265,50400000.0
2005-09-27 05:34:00,2.29257,2.29265,2.29202,2.29241,30600000.0
2005-09-27 05:35:00,2.29202,2.29264,2.29202,2.29238,48400000.0
2005-09-27 05:36:00,2.29193,2.2927,2.29193,2.2922,29900000.0
2005-09-27 05:37:00,2.29216,2.29262,2.29208,2.29253,28400000.0
2005-09-27 05:38:00,2.29228,2.29265,2.2921,2.29261,25100000.0
2005-09-27 05:39:00,2.29216,2.29252,2.29178,2.29248,52300000.0
2005-09-27 05:40:00,2.29259,2.29284,2.29226,2.29237,33600000.0
2005-09-27 05:41:00,2.29265,2.29265,2.29157,2.29157,40700000.0
2005-09-27 05:42:00,2.29229,2.29232,2.29119,2.29191,45400000.0
2005-09-27 05:43:00,2.29148,2.29171,2.29108,2.2913,44400000.0
2005-09-27 05:44:00,2.29167,2.2918,2.29132,2.29143,27600000.0
2005-09-27 05:45:00,2.29119,2.29159,2.29107,2.29107,75600000.0
2005-09-27 05:46:00,2.29104,2.29185,2.29104,2.29118,29100000.0
2005-09-27 05:47:00,2.29093,2.29173,2.29092,2.29138,24400000.0
2005-09-27 05:48:00,2.29175,2.29201,2.29135,2.29135,39600000.0
2005-09-27 05:49:00,2.29161,2.29189,2.29149,2.2916,42900000.0
2005-09-27 05:50:00,2.29158,2.29189,2.29137,2.29177,32700000.0
2005-09-27 05:51:00,2.2917,2.29189,2.29152,2.29169,32100000.0
2005-09-27 05:52:00,2.29137,2.29159,2.29119,2.29159,46200000.0
2005-09-27 05:53:00,2.29138,2.29175,2.29126,2.29135,37600000.0
2005-09-27 05:54:00,2.29153,2.29193,2.29136,2.29183,21800000.0
2005-09-27 05:55:00,2.2915,2.29189,2.2914,2.29161,45100000.0
2005-09-27 05:56:00,2.29194,2.29198,2.29135,2.29169,33600000.0
2005-09-27 05:57:00,2.29195,2.29208,2.29156,2.29181,22000000.0
2005-09-27 05:58:00,2.29152,2.29196,2.2915,2.29169,43000000.0
2005-09-27 05:59:00,2.29158,2.29192,2.29129,2.29158,19900000.0
2005-09-27 06:00:00,2.29177,2.29177,2.29122,2.29122,36000000.0
2005-09-27 06:01:00,2.29138,2.2923,2.29127,2.29211,43600000.0
2005-09-27 06:02:00,2.29145,2.292,2.29139,2.2917,32800000.0
2005-09-27 06:03:00,2.29161,2.29218,2.29154,2.29212,37900000.0
2005-09-27 06:04:00,2.29195,2.2926,2.29179,2.2926,52599999.0
2005-09-27 06:05:00,2.29229,2.29229,2.29195,2.29211,18200000.0
2005-09-27 06:06:00,2.29227,2.29227,2.2918,2.29225,35000000.0
2005-09-27 06:07:00,2.29176,2.29233,2.29168,2.29215,28900000.0
2005-09-27 06:08:00,2.29197,2.29228,2.2918,2.29208,19000000.0
2005-09-27 06:09:00,2.292,2.29228,2.29161,2.29161,65999999.0
2005-09-27 06:10:00,2.29199,2.29208,2.29134,2.29175,28000000.0
2005-09-27 06:11:00,2.29171,2.2919,2.29132,2.29171,32300000.0
2005-09-27 06:12:00,2.29123,2.29197,2.29116,2.29189,29400000.0
2005-09-27 06:13:00,2.29171,2.29203,2.2914,2.29193,47500000.0
2005-09-27 06:14:00,2.29204,2.29215,2.2917,2.29183,39100000.0
2005-09-27 06:15:00,2.29191,2.29239,2.29174,2.29222,35200000.0
2005-09-27 06:16:00,2.29215,2.2923,2.29167,2.29218,39700000.0
2005-09-27 06:17:00,2.29199,2.2923,2.29186,2.2923,44200001.0
2005-09-27 06:18:00,2.29198,2.29236,2.29189,2.29216,40700000.0
2005-09-27 06:19:00,2.29247,2.29253,2.29197,2.29215,51800000.0
2005-09-27 06:20:00,2.29233,2.29247,2.292,2.29226,47000000.0
2005-09-27 06:21:00,2.29227,2.2925,2.29195,2.2925,40000000.0
2005-09-27 06:22:00,2.29198,2.29239,2.29181,2.29219,46000000.0
2005-09-27 06:23:00,2.29183,2.29278,2.29168,2.29253,54499999.0
2005-09-27 06:24:00,2.29247,2.29272,2.29212,2.29269,29600000.0
2005-09-27 06:25:00,2.29275,2.29275,2.29223,2.29223,31800000.0
2005-09-27 06:26:00,2.29259,2.29293,2.29255,2.29271,39700000.0
2005-09-27 06:27:00,2.29216,2.29296,2.29214,2.29296,24800000.0
2005-09-27 06:28:00,2.29293,2.29293,2.29233,2.29233,25400000.0
2005-09-27 06:29:00,2.29228,2.29324,2.29221,2.29296,34400000.0
2005-09-27 06:30:00,2.29275,2.29319,2.29249,2.29249,48800000.0
2005-09-27 06:31:00,2.29317,2.29317,2.29221,2.29291,39700000.0
2005-09-27 06:32:00,2.29309,2.29309,2.29262,2.29291,28900000.0
2005-09-27 06:33:00,2.29218,2.29325,2.29215,2.29323,33500000.0
2005-09-27 06:34:00,2.2934,2.2937,2.29305,2.2937,35300000.0
2005-09-27 06:35:00,2.2933,2.29354,2.29306,2.29319,42200000.0
2005-09-27 06:36:00,2.29315,2.29365,2.29296,2.29337,40400000.0
2005-09-27 06:37:00,2.29295,2.29374,2.29295,2.29374,23600000.0
2005-09-27 06:38:00,2.29356,2.29378,2.29322,2.29353,53400000.0
2005-09-27 06:39:00,2.29344,2.29371,2.29325,2.29325,40500000.0
2005-09-27 06:40:00,2.2937,2.29397,2.29347,2.29376,67999998.0
2005-09-27 06:41:00,2.29355,2.29391,2.2935,2.29391,44400000.0
2005-09-27 06:42:00,2.2942,2.29447,2.29372,2.29411,51500000.0
2005-09-27 06:43:00,2.29408,2.2945,2.29382,2.29437,27800000.0
2005-09-27 06:44:00,2.29433,2.2944,2.29396,2.29396,11700000.0
2005-09-27 06:45:00,2.29363,2.29441,2.29363,2.2942,45400000.0
2005-09-27 06:46:00,2.2937,2.29429,2.29357,2.29429,19600000.0
2005-09-27 06:47:00,2.2939,2.29411,2.29363,2.29411,32100000.0
2005-09-27 06:48:00,2.29359,2.29425,2.29348,2.29389,44500000.0
2005-09-27 06:49:00,2.29381,2.29432,2.29381,2.29403,15300000.0
2005-09-27 06:50:00,2.29385,2.29456,2.29363,2.29455,51400000.0
2005-09-27 06:51:00,2.29393,2.2946,2.29393,2.29432,35700000.0
2005-09-27 06:52:00,2.29402,2.29458,2.29363,2.29446,38700000.0
2005-09-27 06:53:00,2.29472,2.29474,2.29406,2.29439,33400000.0
2005-09-27 06:54:00,2.29427,2.29467,2.29395,2.29461,30800000.0
2005-09-27 06:55:00,2.29462,2.29473,2.29408,2.29443,33000000.0
2005-09-27 06:56:00,2.29483,2.29483,2.29362,2.29362,17600000.0
2005-09-27 06:57:00,2.29369,2.29448,2.29369,2.29414,34500000.0
2005-09-27 06:58:00,2.2947,2.29495,2.29419,2.29441,45500000.0
2005-09-27 06:59:00,2.29402,2.29448,2.29378,2.2944,60300000.0
2005-09-27 07:00:00,2.29411,2.29439,2.29388,2.29427,37600000.0
2005-09-27 07:01:00,2.29406,2.29415,2.29359,2.29392,44800000.0
2005-09-27 07:02:00,2.29361,2.29419,2.29359,2.29414,21200000.0
2005-09-27 07:03:00,2.29422,2.29436,2.29365,2.29383,32500000.0
2005-09-27 07:04:00,2.29394,2.2942,2.29328,2.29386,40900000.0
2005-09-27 07:05:00,2.294,2.29432,2.29373,2.29417,25800000.0
2005-09-27 07:06:00,2.29419,2.29436,2.29369,2.2937,31900000.0
2005-09-27 07:07:00,2.29389,2.2941,2.29371,2.29394,27200000.0
2005-09-27 07:08:00,2.29398,2.29449,2.29385,2.2943,62400001.0
2005-09-27 07:09:00,2.2946,2.29485,2.29406,2.29485,55400000.0
2005-09-27 07:10:00,2.29441,2.29465,2.29401,2.29426,25800000.0
2005-09-27 07:11:00,2.29397,2.29441,2.29378,2.29383,55100000.0
2005-09-27 07:12:00,2.29373,2.2944,2.29361,2.29412,37000000.0
2005-09-27 07:13:00,2.29393,2.29423,2.2936,2.2936,49800000.0
2005-09-27 07:14:00,2.2938,2.29408,2.2936,2.29402,23600000.0
2005-09-27 07:15:00,2.29407,2.29408,2.29339,2.29382,25700000.0
2005-09-27 07:16:00,2.29397,2.29406,2.29338,2.29389,43700000.0
2005-09-27 07:17:00,2.29397,2.29407,2.29371,2.29396,30800000.0
2005-09-27 07:18:00,2.29344,2.29395,2.29336,2.29347,53100000.0
2005-09-27 07:19:00,2.29374,2.29426,2.29363,2.29412,33800000.0
2005-09-27 07:20:00,2.29325,2.29387,2.29312,2.2937,44900000.0
2005-09-27 07:21:00,2.2936,2.29387,2.29332,2.29349,55900000.0
2005-09-27 07:22:00,2.29355,2.29375,2.29312,2.29343,36300000.0
2005-09-27 07:23:00,2.29315,2.29337,2.29282,2.29329,26300000.0
2005-09-27 07:24:00,2.29315,2.29383,2.29284,2.29372,35400000.0
2005-09-27 07:25:00,2.29368,2.29447,2.29366,2.29423,34600000.0
2005-09-27 07:26:00,2.29399,2.29407,2.29339,2.29339,31800000.0
2005-09-27 07:27:00,2.29328,2.29363,2.29308,2.29347,37600000.0
2005-09-27 07:28:00,2.29339,2.29359,2.29316,2.29327,24500000.0
2005-09-27 07:29:00,2.29298,2.29346,2.2928,2.29343,43200000.0
2005-09-27 07:30:00,2.29332,2.29342,2.29296,2.29298,24400000.0
2005-09-27 07:31:00,2.29295,2.2937,2.29285,2.29362,42200000.0
2005-09-27 07:32:00,2.29321,2.29354,2.29294,2.29342,50000000.0
2005-09-27 07:33:00,2.29315,2.29366,2.29301,2.29356,40000000.0
2005-09-27 07:34:00,2.29361,2.29383,2.29322,2.29346,65700000.0
2005-09-27 07:35:00,2.2938,2.2938,2.29318,2.29366,68500000.0
2005-09-27 07:36:00,2.29365,2.29371,2.29315,2.29315,36200000.0
2005-09-27 07:37:00,2.29339,2.29393,2.29339,2.29384,27300000.0
2005-09-27 07:38:00,2.29376,2.29389,2.29337,2.29338,24500000.0
2005-09-27 07:39:00,2.29375,2.29395,2.29328,2.29379,22200000.0
2005-09-27 07:40:00,2.29358,2.2939,2.29331,2.2939,38900000.0
2005-09-27 07:41:00,2.2939,2.29409,2.29326,2.29378,31000000.0
2005-09-27 07:42:00,2.29363,2.29419,2.29361,2.29419,16600000.0
2005-09-27 07:43:00,2.29375,2.29391,2.29343,2.29372,32300000.0
2005-09-27 07:44:00,2.29314,2.29375,2.29313,2.29366,37400000.0
2005-09-27 07:45:00,2.29359,2.29377,2.29329,2.29346,35400000.0
2005-09-27 07:46:00,2.29387,2.29387,2.29303,2.2931,33500000.0
2005-09-27 07:47:00,2.29318,2.29391,2.29318,2.29345,26800000.0
2005-09-27 07:48:00,2.29349,2.29371,2.2932,2.29353,42500000.0
2005-09-27 07:49:00,2.29353,2.29385,2.29334,2.29381,21500000.0
2005-09-27 07:50:00,2.29365,2.29385,2.29329,2.29342,44499999.0
2005-09-27 07:51:00,2.2936,2.29376,2.29342,2.29358,41000000.0
2005-09-27 07:52:00,2.29333,2.29353,2.29301,2.29311,38900000.0
2005-09-27 07:53:00,2.29283,2.2931,2.29272,2.2931,48600000.0
2005-09-27 07:54:00,2.29286,2.29289,2.29219,2.29219,39800000.0
2005-09-27 07:55:00,2.29262,2.29314,2.2924,2.29294,59900000.0
2005-09-27 07:56:00,2.29319,2.29339,2.2928,2.29285,33200000.0
2005-09-27 07:57:00,2.29258,2.29336,2.29228,2.29321,38700000.0
2005-09-27 07:58:00,2.29332,2.29333,2.29236,2.29267,22600000.0
2005-09-27 07:59:00,2.29223,2.29343,2.2922,2.29269,28900000.0
2005-09-27 08:00:00,2.29323,2.29323,2.29235,2.29267,30600000.0
2005-09-27 08:01:00,2.2927,2.29401,2.2926,2.29377,52600000.0
2005-09-27 08:02:00,2.2931,2.29336,2.29281,2.29288,34300000.0
2005-09-27 08:03:00,2.29247,2.29257,2.29192,2.29219,43400000.0
2005-09-27 08:04:00,2.29185,2.2922,2.29143,2.29219,34900000.0
2005-09-27 08:05:00,2.29224,2.2923,2.29178,2.29225,38400000.0
2005-09-27 08:06:00,2.29171,2.29246,2.29159,2.29221,48400000.0
2005-09-27 08:07:00,2.29228,2.29266,2.29199,2.29242,40200000.0
2005-09-27 08:08:00,2.29195,2.29316,2.29195,2.29292,38900000.0
2005-09-27 08:09:00,2.29276,2.2928,2.29225,2.29246,32200000.0
2005-09-27 08:10:00,2.29313,2.29348,2.29254,2.2928,51500000.0
2005-09-27 08:11:00,2.29272,2.29358,2.29266,2.2935,33500000.0
2005-09-27 08:12:00,2.29297,2.29336,2.2926,2.29325,38600000.0
2005-09-27 08:13:00,2.29315,2.29329,2.29262,2.2927,25200000.0
2005-09-27 08:14:00,2.29307,2.29308,2.29232,2.2925,24700000.0
2005-09-27 08:15:00,2.29253,2.29263,2.29218,2.29263,40200000.0
2005-09-27 08:16:00,2.29268,2.29268,2.29155,2.29188,35700000.0
2005-09-27 08:17:00,2.2916,2.2923,2.29121,2.29228,58699999.0
2005-09-27 08:18:00,2.29202,2.29303,2.29162,2.29242,39700000.0
2005-09-27 08:19:00,2.29223,2.2928,2.29204,2.2928,30600000.0
2005-09-27 08:20:00,2.29258,2.29293,2.29221,2.29273,51500000.0
2005-09-27 08:21:00,2.29275,2.29324,2.29242,2.29266,23100000.0
2005-09-27 08:22:00,2.29253,2.29296,2.29253,2.29294,19800000.0
2005-09-27 08:23:00,2.29303,2.29341,2.29272,2.29328,39800000.0
2005-09-27 08:24:00,2.29329,2.29337,2.29259,2.29259,44400000.0
2005-09-27 08:25:00,2.29323,2.29323,2.29207,2.29215,40300000.0
2005-09-27 08:26:00,2.29179,2.29256,2.29164,2.29224,19200000.0
2005-09-27 08:27:00,2.29175,2.29258,2.29161,2.29249,31800000.0
2005-09-27 08:28:00,2.29215,2.29264,2.29201,2.29242,32800000.0
2005-09-27 08:29:00,2.29251,2.29274,2.2918,2.29229,59100000.0
2005-09-27 08:30:00,2.29226,2.29254,2.2917,2.29186,29200000.0
2005-09-27 08:31:00,2.29187,2.29198,2.29142,2.2918,37500000.0
2005-09-27 08:32:00,2.29136,2.2919,2.29111,2.29147,39200000.0
2005-09-27 08:33:00,2.292,2.29241,2.29076,2.29118,28600000.0
2005-09-27 08:34:00,2.29167,2.2917,2.29084,2.29131,48800000.0
2005-09-27 08:35:00,2.29125,2.29133,2.29081,2.29112,30700000.0
2005-09-27 08:36:00,2.29108,2.2913,2.29075,2.29099,38700000.0
2005-09-27 08:37:00,2.29008,2.29095,2.29008,2.29085,20900000.0
2005-09-27 08:38:00,2.2903,2.29134,2.2903,2.29122,29900000.0
2005-09-27 08:39:00,2.29158,2.29197,2.2914,2.29191,40700000.0
2005-09-27 08:40:00,2.29199,2.29205,2.29121,2.29192,47200000.0
2005-09-27 08:41:00,2.2919,2.29214,2.29128,2.29167,22700000.0
2005-09-27 08:42:00,2.29167,2.2918,2.29126,2.29175,22600000.0
2005-09-27 08:43:00,2.29205,2.29233,2.29144,2.29168,27400000.0
2005-09-27 08:44:00,2.29202,2.29202,2.29107,2.29164,51700000.0
2005-09-27 08:45:00,2.29185,2.29186,2.29082,2.29098,26900000.0
2005-09-27 08:46:00,2.29103,2.29137,2.29092,2.29137,45800000.0
2005-09-27 08:47:00,2.29113,2.29201,2.29109,2.29172,60000001.0
2005-09-27 08:48:00,2.2913,2.29184,2.29105,2.2915,30800000.0
2005-09-27 08:49:00,2.29157,2.29166,2.29083,2.29124,37800000.0
2005-09-27 08:50:00,2.29108,2.29123,2.29074,2.29094,28000000.0
2005-09-27 08:51:00,2.2912,2.29161,2.29065,2.29083,27600000.0
2005-09-27 08:52:00,2.29115,2.29241,2.29115,2.29213,33200000.0
2005-09-27 08:53:00,2.29193,2.29247,2.29167,2.2922,32000000.0
2005-09-27 08:54:00,2.29228,2.29252,2.29189,2.29221,24700000.0
2005-09-27 08:55:00,2.29198,2.29224,2.29169,2.29169,36500000.0
2005-09-27 08:56:00,2.29207,2.29231,2.29141,2.29157,24400000.0
2005-09-27 08:57:00,2.2918,2.29203,2.29118,2.29147,39100000.0
2005-09-27 08:58:00,2.29153,2.29177,2.29117,2.29177,42100000.0
2005-09-27 08:59:00,2.29146,2.29182,2.29121,2.29165,57200000.0
2005-09-27 09:00:00,2.29147,2.29154,2.29125,2.29154,20700000.0
2005-09-27 09:01:00,2.29082,2.29156,2.29082,2.29112,23000000.0
2005-09-27 09:02:00,2.29145,2.29171,2.29127,2.29142,41500000.0
2005-09-27 09:03:00,2.29147,2.2917,2.291,2.29134,26400000.0
2005-09-27 09:04:00,2.29128,2.2915,2.29082,2.29138,25300000.0
2005-09-27 09:05:00,2.2912,2.2913,2.29079,2.29111,55600000.0
2005-09-27 09:06:00,2.29133,2.29178,2.29107,2.29168,35700000.0
2005-09-27 09:07:00,2.29123,2.2916,2.29098,2.29149,21500000.0
2005-09-27 09:08:00,2.29123,2.29158,2.29097,2.29153,31900000.0
2005-09-27 09:09:00,2.2908,2.29119,2.29065,2.29084,35300000.0
2005-09-27 09:10:00,2.29115,2.29128,2.29068,2.29106,37600000.0
2005-09-27 09:11:00,2.29083,2.29137,2.29066,2.29095,36100000.0
2005-09-27 09:12:00,2.29063,2.29091,2.29054,2.29073,34100000.0
2005-09-27 09:13:00,2.29069,2.29092,2.29031,2.29034,42700000.0
2005-09-27 09:14:00,2.29016,2.2904,2.28984,2.29029,48300000.0
2005-09-27 09:15:00,2.28995,2.29006,2.28955,2.28985,48200000.0
2005-09-27 09:16:00,2.2895,2.29006,2.28901,2.28999,47700000.0
2005-09-27 09:17:00,2.28988,2.28997,2.28943,2.28977,46400000.0
2005-09-27 09:18:00,2.28951,2.29034,2.28943,2.28985,44000000.0
2005-09-27 09:19:00,2.28928,2.29012,2.28917,2.28996,35000001.0
2005-09-27 09:20:00,2.2897,2.29089,2.28959,2.29085,30700000.0
2005-09-27 09:21:00,2.29098,2.29121,2.29038,2.29086,35200000.0
2005-09-27 09:22:00,2.29151,2.29152,2.2909,2.29123,58300000.0
2005-09-27 09:23:00,2.2916,2.29164,2.29088,2.29113,22200000.0
2005-09-27 09:24:00,2.2913,2.29141,2.29032,2.29109,31800000.0
2005-09-27 09:25:00,2.29134,2.29136,2.29049,2.29125,44300000.0
2005-09-27 09:26:00,2.29103,2.29129,2.29079,2.29114,34100000.0
2005-09-27 09:27:00,2.29102,2.29119,2.29045,2.29075,27000000.0
2005-09-27 09:28:00,2.29096,2.29107,2.29029,2.29072,45100000.0
2005-09-27 09:29:00,2.29048,2.29074,2.29016,2.29074,26100000.0
2005-09-27 09:30:00,2.2908,2.29087,2.29035,2.29048,44300000.0
2005-09-27 09:31:00,2.29059,2.29073,2.29019,2.29057,38200000.0
2005-09-27 09:32:00,2.29035,2.29081,2.29009,2.29053,39700000.0
2005-09-27 09:33:00,2.29055,2.29072,2.29024,2.29069,38100000.0
2005-09-27 09:34:00,2.29086,2.29132,2.29075,2.29132,30100000.0
2005-09-27 09:35:00,2.29097,2.29139,2.29073,2.29131,39900000.0
2005-09-27 09:36:00,2.29114,2.29123,2.2904,2.29082,47800000.0
2005-09-27 09:37:00,2.29021,2.29121,2.29021,2.29099,52400000.0
2005-09-27 09:38:00,2.29066,2.29131,2.29042,2.29124,43800000.0
2005-09-27 09:39:00,2.29058,2.29126,2.29039,2.29112,55000000.0
2005-09-27 09:40:00,2.29202,2.29202,2.29067,2.2912,47800000.0
2005-09-27 09:41:00,2.29102,2.29118,2.29075,2.29103,51300000.0
2005-09-27 09:42:00,2.29066,2.29123,2.29066,2.29105,30600000.0
2005-09-27 09:43:00,2.29078,2.29122,2.29071,2.29112,38600000.0
2005-09-27 09:44:00,2.29093,2.29108,2.29049,2.29063,29300000.0
2005-09-27 09:45:00,2.29057,2.29088,2.29019,2.29019,56499999.0
2005-09-27 09:46:00,2.2909,2.29093,2.29039,2.29062,36200000.0
2005-09-27 09:47:00,2.29028,2.29068,2.29021,2.29026,71900000.0
2005-09-27 09:48:00,2.2908,2.29097,2.2902,2.29083,35600000.0
2005-09-27 09:49:00,2.29085,2.29085,2.2899,2.2902,21400000.0
2005-09-27 09:50:00,2.29033,2.29037,2.28989,2.29037,29000000.0
2005-09-27 09:51:00,2.28996,2.29018,2.28968,2.28998,18100000.0
2005-09-27 09:52:00,2.29007,2.29043,2.28972,2.29042,25800000.0
2005-09-27 09:53:00,2.29003,2.29106,2.28993,2.29089,40800000.0
2005-09-27 09:54:00,2.29073,2.29129,2.29046,2.29118,29800000.0
2005-09-27 09:55:00,2.2911,2.29127,2.2908,2.29113,67200000.0
2005-09-27 09:56:00,2.29095,2.29125,2.29058,2.29101,32800000.0
2005-09-27 09:57:00,2.29093,2.2911,2.29046,2.29074,40200000.0
2005-09-27 09:58:00,2.291,2.29111,2.29042,2.29057,24500000.0
2005-09-27 09:59:00,2.2906,2.29084,2.29014,2.29021,26300000.0
2005-09-27 10:00:00,2.29005,2.29031,2.28967,2.28975,27900000.0
2005-09-27 10:01:00,2.29002,2.29019,2.28937,2.28989,36600000.0
2005-09-27 10:02:00,2.28966,2.28993,2.28926,2.28993,47200000.0
2005-09-27 10:03:00,2.29002,2.29006,2.28946,2.28946,22200000.0
2005-09-27 10:04:00,2.28965,2.28998,2.28926,2.28969,44400000.0
2005-09-27 10:05:00,2.28968,2.28991,2.28945,2.28955,29100000.0
2005-09-27 10:06:00,2.29014,2.29014,2.28903,2.28959,38700000.0
2005-09-27 10:07:00,2.28964,2.2898,2.28933,2.28948,29700000.0
2005-09-27 10:08:00,2.28961,2.29021,2.28951,2.29017,33800000.0
2005-09-27 10:09:00,2.2898,2.29019,2.28977,2.29013,32500000.0
2005-09-27 10:10:00,2.29027,2.29036,2.2896,2.28968,40600000.0
2005-09-27 10:11:00,2.28926,2.28979,2.28913,2.28971,26400000.0
2005-09-27 10:12:00,2.28965,2.28965,2.2876,2.28778,39400000.0
2005-09-27 10:13:00,2.288,2.28832,2.2876,2.28772,66400000.0
2005-09-27 10:14:00,2.2875,2.28813,2.28736,2.2876,46400000.0
2005-09-27 10:15:00,2.28817,2.28827,2.28763,2.28773,28300000.0
2005-09-27 10:16:00,2.28792,2.28843,2.2878,2.28829,44600000.0
2005-09-27 10:17:00,2.2883,2.28833,2.28684,2.2883,46400000.0
2005-09-27 10:18:00,2.288,2.28917,2.28771,2.28917,38300000.0
2005-09-27 10:19:00,2.28858,2.28933,2.28848,2.28915,33400000.0
2005-09-27 10:20:00,2.2894,2.28968,2.28826,2.28836,31700000.0
2005-09-27 10:21:00,2.28858,2.28894,2.28847,2.28894,42700000.0
2005-09-27 10:22:00,2.28852,2.28907,2.28852,2.28871,30500000.0
2005-09-27 10:23:00,2.28865,2.28877,2.28762,2.28762,39900000.0
2005-09-27 10:24:00,2.28775,2.28827,2.28753,2.2881,38400000.0
2005-09-27 10:25:00,2.28782,2.28792,2.28717,2.28737,37700000.0
2005-09-27 10:26:00,2.28721,2.28768,2.28707,2.28761,35700000.0
2005-09-27 10:27:00,2.28777,2.28804,2.28727,2.28763,24000000.0
2005-09-27 10:28:00,2.28749,2.2877,2.28727,2.28727,44200001.0
2005-09-27 10:29:00,2.28772,2.28783,2.2871,2.28766,37500000.0
2005-09-27 10:30:00,2.28775,2.28793,2.28735,2.28777,30000000.0
2005-09-27 10:31:00,2.28793,2.28821,2.2876,2.28815,29400000.0
2005-09-27 10:32:00,2.28737,2.2881,2.28733,2.28785,53800000.0
2005-09-27 10:33:00,2.28758,2.28818,2.28741,2.28811,29900000.0
2005-09-27 10:34:00,2.2884,2.28859,2.2877,2.28812,36000000.0
2005-09-27 10:35:00,2.28834,2.28852,2.28768,2.28768,32400000.0
2005-09-27 10:36:00,2.28834,2.28835,2.28783,2.28808,31900000.0
2005-09-27 10:37:00,2.28835,2.28841,2.28776,2.28814,34100000.0
2005-09-27 10:38:00,2.28847,2.28904,2.28773,2.28789,40800000.0
2005-09-27 10:39:00,2.28766,2.2883,2.2876,2.28813,43700000.0
2005-09-27 10:40:00,2.28806,2.28838,2.28777,2.28822,52800000.0
2005-09-27 10:41:00,2.28817,2.28847,2.28792,2.28821,41200000.0
2005-09-27 10:42:00,2.28812,2.28837,2.28782,2.28783,49200000.0
2005-09-27 10:43:00,2.28805,2.2886,2.28795,2.28853,20700000.0
2005-09-27 10:44:00,2.2881,2.28851,2.28803,2.28814,31900000.0
2005-09-27 10:45:00,2.28838,2.28847,2.28778,2.28812,23000000.0
2005-09-27 10:46:00,2.28823,2.28853,2.28784,2.2885,39900000.0
2005-09-27 10:47:00,2.28882,2.28882,2.28798,2.28809,39600000.0
2005-09-27 10:48:00,2.28795,2.28863,2.28789,2.2885,40700000.0
2005-09-27 10:49:00,2.28856,2.2886,2.28811,2.28832,39000000.0
2005-09-27 10:50:00,2.28817,2.28853,2.28795,2.28843,24600000.0
2005-09-27 10:51:00,2.28805,2.2884,2.28768,2.28819,37900000.0
2005-09-27 10:52:00,2.28773,2.28809,2.28763,2.28799,32800000.0
2005-09-27 10:53:00,2.28763,2.2883,2.28749,2.28815,33200000.0
2005-09-27 10:54:00,2.28779,2.28806,2.28767,2.28796,26800000.0
2005-09-27 10:55:00,2.28805,2.28821,2.2876,2.28821,55800000.0
2005-09-27 10:56:00,2.28817,2.28879,2.28814,2.28879,27500000.0
2005-09-27 10:57:00,2.28882,2.28898,2.28844,2.28884,39700000.0
2005-09-27 10:58:00,2.2887,2.28892,2.28833,2.28878,34000000.0
2005-09-27 10:59:00,2.28838,2.28869,2.28822,2.28843,40200000.0
2005-09-27 11:00:00,2.28863,2.28879,2.2884,2.28879,32200000.0
2005-09-27 11:01:00,2.28888,2.289,2.2883,2.2888,18200000.0
2005-09-27 11:02:00,2.28833,2.28905,2.28826,2.28885,37100000.0
2005-09-27 11:03:00,2.28903,2.28912,2.28846,2.2885,31900000.0
2005-09-27 11:04:00,2.28843,2.28885,2.28832,2.28878,45000000.0
2005-09-27 11:05:00,2.28853,2.28931,2.28852,2.28897,81799998.0
2005-09-27 11:06:00,2.28912,2.28927,2.28871,2.28927,31200000.0
2005-09-27 11:07:00,2.2892,2.2892,2.28843,2.28884,35800000.0
2005-09-27 11:08:00,2.28904,2.28925,2.28856,2.28856,44900000.0
2005-09-27 11:09:00,2.28867,2.28893,2.28838,2.28864,35700000.0
2005-09-27 11:10:00,2.28897,2.28957,2.28853,2.28855,33200000.0
2005-09-27 11:11:00,2.28866,2.28873,2.28829,2.28849,20700000.0
2005-09-27 11:12:00,2.28844,2.28856,2.28811,2.28841,43800000.0
2005-09-27 11:13:00,2.28827,2.28856,2.28778,2.28794,73200000.0
2005-09-27 11:14:00,2.28799,2.2881,2.28757,2.288,77799999.0
2005-09-27 11:15:00,2.28767,2.28854,2.28748,2.28811,37200000.0
2005-09-27 11:16:00,2.28831,2.28831,2.28763,2.28778,35700000.0
2005-09-27 11:17:00,2.28815,2.2882,2.28781,2.28797,33300000.0
2005-09-27 11:18:00,2.28809,2.28814,2.28728,2.2877,42700000.0
2005-09-27 11:19:00,2.28773,2.28812,2.28763,2.28809,23100000.0
2005-09-27 11:20:00,2.28783,2.28865,2.28753,2.28811,46800000.0
2005-09-27 11:21:00,2.28779,2.28796,2.2874,2.28768,17800000.0
2005-09-27 11:22:00,2.28752,2.28843,2.28727,2.28819,39700000.0
2005-09-27 11:23:00,2.28792,2.28792,2.28706,2.28749,32200000.0
2005-09-27 11:24:00,2.28785,2.28785,2.2874,2.28761,21900000.0
2005-09-27 11:25:00,2.28746,2.2877,2.28724,2.28762,25900000.0
2005-09-27 11:26:00,2.2874,2.28763,2.28714,2.28736,60700000.0
2005-09-27 11:27:00,2.2879,2.28864,2.28701,2.28701,45400000.0
2005-09-27 11:28:00,2.28696,2.2874,2.28691,2.28739,51800000.0
2005-09-27 11:29:00,2.28712,2.28729,2.28678,2.28699,40900000.0
2005-09-27 11:30:00,2.28675,2.2876,2.28661,2.2876,27400000.0
2005-09-27 11:31:00,2.28735,2.28763,2.28711,2.28749,38300000.0
2005-09-27 11:32:00,2.28782,2.28785,2.28708,2.28725,31100000.0
2005-09-27 11:33:00,2.28747,2.28787,2.28729,2.28786,31600000.0
2005-09-27 11:34:00,2.28812,2.2882,2.2873,2.28805,45600000.0
2005-09-27 11:35:00,2.288,2.28808,2.28758,2.28764,17400000.0
2005-09-27 11:36:00,2.28812,2.28825,2.28727,2.28802,44000000.0
2005-09-27 11:37:00,2.28792,2.28804,2.28761,2.2878,36400000.0
2005-09-27 11:38:00,2.28787,2.28808,2.28714,2.2879,50500000.0
2005-09-27 11:39:00,2.28758,2.28847,2.28755,2.28824,54700000.0
2005-09-27 11:40:00,2.28807,2.28864,2.28793,2.28864,31600000.0
2005-09-27 11:41:00,2.28834,2.28873,2.28813,2.28855,33900000.0
2005-09-27 11:42:00,2.28842,2.28856,2.28811,2.28842,28100000.0
2005-09-27 11:43:00,2.28812,2.28842,2.28791,2.2883,26900000.0
2005-09-27 11:44:00,2.28785,2.28793,2.28731,2.28731,26000000.0
2005-09-27 11:45:00,2.28759,2.28759,2.28705,2.28733,26100000.0
2005-09-27 11:46:00,2.28711,2.28794,2.28685,2.28778,31800000.0
2005-09-27 11:47:00,2.28772,2.28777,2.2873,2.28731,27600000.0
2005-09-27 11:48:00,2.28687,2.28794,2.28681,2.28765,45500000.0
2005-09-27 11:49:00,2.28745,2.28827,2.28722,2.28784,36800000.0
2005-09-27 11:50:00,2.28793,2.28824,2.2873,2.2873,34800000.0
2005-09-27 11:51:00,2.28785,2.28823,2.28726,2.28774,33900000.0
2005-09-27 11:52:00,2.28788,2.28862,2.28765,2.28845,34400000.0
2005-09-27 11:53:00,2.28827,2.28845,2.28767,2.28814,26800000.0
2005-09-27 11:54:00,2.2879,2.28903,2.2878,2.28833,50600000.0
2005-09-27 11:55:00,2.28834,2.28854,2.2878,2.28807,28600000.0
2005-09-27 11:56:00,2.28862,2.28879,2.28814,2.28846,38100000.0
2005-09-27 11:57:00,2.28832,2.28898,2.28823,2.28874,39100000.0
2005-09-27 11:58:00,2.28858,2.28905,2.2883,2.28899,32200000.0
2005-09-27 11:59:00,2.28929,2.28929,2.28811,2.28832,48300000.0
2005-09-27 12:00:00,2.28815,2.28866,2.28789,2.2884,39300000.0
2005-09-27 12:01:00,2.28813,2.28854,2.28786,2.28792,55900000.0
2005-09-27 12:02:00,2.28789,2.28848,2.28768,2.28826,44200001.0
2005-09-27 12:03:00,2.28795,2.28837,2.28782,2.28808,26700000.0
2005-09-27 12:04:00,2.28793,2.28839,2.28772,2.28835,29500000.0
2005-09-27 12:05:00,2.28865,2.28865,2.28783,2.28803,43400000.0
2005-09-27 12:06:00,2.28879,2.28888,2.28832,2.28888,25600000.0
2005-09-27 12:07:00,2.28895,2.28895,2.28825,2.28865,44800000.0
2005-09-27 12:08:00,2.28874,2.28891,2.28789,2.28802,37000000.0
2005-09-27 12:09:00,2.28795,2.28877,2.28782,2.28869,40300001.0
2005-09-27 12:10:00,2.28758,2.28858,2.28728,2.28842,21900000.0
2005-09-27 12:11:00,2.28812,2.28858,2.288,2.2883,28100000.0
2005-09-27 12:12:00,2.28815,2.28865,2.28794,2.28863,30100000.0
2005-09-27 12:13:00,2.28858,2.28873,2.28825,2.28839,40000000.0
2005-09-27 12:14:00,2.28882,2.28882,2.28801,2.2885,35900000.0
2005-09-27 12:15:00,2.28874,2.28895,2.28819,2.28841,67900000.0
2005-09-27 12:16:00,2.28823,2.28872,2.28809,2.28832,50300000.0
2005-09-27 12:17:00,2.28825,2.28891,2.28796,2.28872,30300000.0
2005-09-27 12:18:00,2.28863,2.2888,2.28814,2.28822,34600000.0
2005-09-27 12:19:00,2.28819,2.28874,2.28805,2.28853,39899999.0
2005-09-27 12:20:00,2.28811,2.28873,2.288,2.28862,23700000.0
2005-09-27 12:21:00,2.28823,2.28841,2.28793,2.28793,24200000.0
2005-09-27 12:22:00,2.28823,2.28824,2.28785,2.28798,29200000.0
2005-09-27 12:23:00,2.28825,2.2885,2.28768,2.2885,45600000.0
2005-09-27 12:24:00,2.28835,2.28847,2.28799,2.28799,20700000.0
2005-09-27 12:25:00,2.28852,2.28867,2.28795,2.2883,47900000.0
2005-09-27 12:26:00,2.28823,2.28865,2.28781,2.28838,58800000.0
2005-09-27 12:27:00,2.28844,2.28865,2.28781,2.2884,30400000.0
2005-09-27 12:28:00,2.28853,2.28876,2.28814,2.28841,25500000.0
2005-09-27 12:29:00,2.28861,2.28893,2.28825,2.28838,45500000.0
2005-09-27 12:30:00,2.28833,2.28872,2.28806,2.28854,31900000.0
2005-09-27 12:31:00,2.28869,2.28903,2.28809,2.28818,31500000.0
2005-09-27 12:32:00,2.28847,2.28888,2.2884,2.28868,25100000.0
2005-09-27 12:33:00,2.2886,2.28897,2.28829,2.28878,31200000.0
2005-09-27 12:34:00,2.28887,2.28898,2.28791,2.28835,75100000.0
2005-09-27 12:35:00,2.28815,2.28883,2.28804,2.2883,49900000.0
2005-09-27 12:36:00,2.28817,2.28871,2.28795,2.28819,55000000.0
2005-09-27 12:37:00,2.28852,2.28853,2.28789,2.28842,47300000.0
2005-09-27 12:38:00,2.28837,2.28863,2.28807,2.28824,27900000.0
2005-09-27 12:39:00,2.28818,2.28848,2.28796,2.28842,28800000.0
2005-09-27 12:40:00,2.28834,2.28847,2.2877,2.28792,85100000.0
2005-09-27 12:41:00,2.28832,2.28842,2.28734,2.28825,52000000.0
2005-09-27 12:42:00,2.2883,2.28841,2.28774,2.28813,37800000.0
2005-09-27 12:43:00,2.28795,2.28819,2.28777,2.28812,24700000.0
2005-09-27 12:44:00,2.28796,2.2881,2.28766,2.28794,41300000.0
2005-09-27 12:45:00,2.28839,2.28857,2.28762,2.28803,43600000.0
2005-09-27 12:46:00,2.28807,2.28834,2.28733,2.28756,32000000.0
2005-09-27 12:47:00,2.28789,2.28803,2.28707,2.2878,49500000.0
2005-09-27 12:48:00,2.2879,2.28841,2.28773,2.28798,39800000.0
2005-09-27 12:49:00,2.28857,2.28857,2.28757,2.28814,25600000.0
2005-09-27 12:50:00,2.28842,2.28842,2.2874,2.28767,56300000.0
2005-09-27 12:51:00,2.28826,2.28848,2.2876,2.28791,29000000.0
2005-09-27 12:52:00,2.28791,2.28818,2.28739,2.28771,41800000.0
2005-09-27 12:53:00,2.28767,2.28792,2.28731,2.28792,37400000.0
2005-09-27 12:54:00,2.28792,2.28792,2.28726,2.28754,35200000.0
2005-09-27 12:55:00,2.28757,2.28767,2.2872,2.28756,42900000.0
2005-09-27 12:56:00,2.28695,2.28789,2.28648,2.28779,39000000.0
2005-09-27 12:57:00,2.28772,2.28787,2.28723,2.28728,28500000.0
2005-09-27 12:58:00,2.28797,2.28815,2.2875,2.28798,38300000.0
2005-09-27 12:59:00,2.28804,2.28837,2.28785,2.28837,64000000.0
2005-09-27 13:00:00,2.28838,2.28849,2.28734,2.28813,36300000.0
2005-09-27 13:01:00,2.2882,2.28905,2.28813,2.28876,51300000.0
2005-09-27 13:02:00,2.28867,2.28872,2.28765,2.28865,36700000.0
2005-09-27 13:03:00,2.28867,2.28895,2.2886,2.2886,24400000.0
2005-09-27 13:04:00,2.28863,2.28887,2.28845,2.2888,35700000.0
2005-09-27 13:05:00,2.28925,2.28925,2.28855,2.28873,49600001.0
2005-09-27 13:06:00,2.28907,2.28907,2.28833,2.28852,40200001.0
2005-09-27 13:07:00,2.28875,2.2889,2.28823,2.28846,47500000.0
2005-09-27 13:08:00,2.28855,2.28866,2.28771,2.28823,46800000.0
2005-09-27 13:09:00,2.28833,2.28853,2.28829,2.28853,22300000.0
2005-09-27 13:10:00,2.2887,2.28879,2.28812,2.28843,37400000.0
2005-09-27 13:11:00,2.28856,2.28883,2.28829,2.28865,45200000.0
2005-09-27 13:12:00,2.28856,2.28876,2.28829,2.28851,34800000.0
2005-09-27 13:13:00,2.28833,2.28909,2.28825,2.28909,43300000.0
2005-09-27 13:14:00,2.28845,2.28895,2.28818,2.28895,52500000.0
2005-09-27 13:15:00,2.28857,2.28884,2.28838,2.28884,30900000.0
2005-09-27 13:16:00,2.28866,2.28877,2.28805,2.28832,29200000.0
2005-09-27 13:17:00,2.28826,2.28859,2.28806,2.28824,38300000.0
2005-09-27 13:18:00,2.28854,2.28877,2.28797,2.28848,42400000.0
2005-09-27 13:19:00,2.28851,2.28872,2.28818,2.28872,41200000.0
2005-09-27 13:20:00,2.28862,2.28864,2.28756,2.28756,31700000.0
2005-09-27 13:21:00,2.28834,2.28879,2.28804,2.2885,45500000.0
2005-09-27 13:22:00,2.28826,2.28892,2.28814,2.28884,33200000.0
2005-09-27 13:23:00,2.28867,2.28896,2.28846,2.28885,35100000.0
2005-09-27 13:24:00,2.28912,2.28927,2.28831,2.28851,28400000.0
2005-09-27 13:25:00,2.28874,2.28901,2.28852,2.28901,32200000.0
2005-09-27 13:26:00,2.28871,2.28911,2.28862,2.28881,30800000.0
2005-09-27 13:27:00,2.28863,2.28889,2.28852,2.28874,24200000.0
2005-09-27 13:28:00,2.28872,2.28878,2.28812,2.2885,43300000.0
2005-09-27 13:29:00,2.28854,2.28865,2.28821,2.28861,32200000.0
2005-09-27 13:30:00,2.28783,2.28884,2.28783,2.28884,40800000.0
2005-09-27 13:31:00,2.28868,2.28922,2.28854,2.2891,41900000.0
2005-09-27 13:32:00,2.28894,2.2891,2.28859,2.28859,53900000.0
2005-09-27 13:33:00,2.2887,2.28918,2.28859,2.28904,26900000.0
2005-09-27 13:34:00,2.2889,2.28927,2.28875,2.28923,29600000.0
2005-09-27 13:35:00,2.28941,2.28947,2.2886,2.2886,30900000.0
2005-09-27 13:36:00,2.28896,2.28936,2.28848,2.28936,38900000.0
2005-09-27 13:37:00,2.28926,2.28949,2.28887,2.28938,32400000.0
2005-09-27 13:38:00,2.28925,2.28955,2.28889,2.2895,35000000.0
2005-09-27 13:39:00,2.28923,2.28959,2.28909,2.28959,53000001.0
2005-09-27 13:40:00,2.28918,2.28935,2.28855,2.28884,38600000.0
2005-09-27 13:41:00,2.28897,2.28908,2.28852,2.28884,38100000.0
2005-09-27 13:42:00,2.28878,2.28909,2.28856,2.28892,30900000.0
2005-09-27 13:43:00,2.28894,2.28916,2.28864,2.28867,29900000.0
2005-09-27 13:44:00,2.28875,2.28877,2.28807,2.2886,28500000.0
2005-09-27 13:45:00,2.28889,2.28899,2.28838,2.28847,39300000.0
2005-09-27 13:46:00,2.28877,2.28908,2.28848,2.28885,46500000.0
2005-09-27 13:47:00,2.28862,2.2888,2.28828,2.28855,34700000.0
2005-09-27 13:48:00,2.28827,2.28871,2.28781,2.28847,32300000.0
2005-09-27 13:49:00,2.2884,2.28853,2.28782,2.28821,25600000.0
2005-09-27 13:50:00,2.28816,2.28824,2.28763,2.28779,57400000.0
2005-09-27 13:51:00,2.28786,2.28805,2.28737,2.28761,22200000.0
2005-09-27 13:52:00,2.28815,2.28815,2.28757,2.28811,55900000.0
2005-09-27 13:53:00,2.28817,2.2882,2.28739,2.28746,48600000.0
2005-09-27 13:54:00,2.28772,2.28801,2.28765,2.28797,27200000.0
2005-09-27 13:55:00,2.28822,2.28822,2.28732,2.28746,34300000.0
2005-09-27 13:56:00,2.28769,2.28775,2.28701,2.28721,27100000.0
2005-09-27 13:57:00,2.28735,2.28811,2.28706,2.28811,34800000.0
2005-09-27 13:58:00,2.28778,2.28818,2.28748,2.28788,42900000.0
2005-09-27 13:59:00,2.2879,2.28843,2.2877,2.28788,48700000.0
2005-09-27 14:00:00,2.28857,2.28866,2.28812,2.28859,30600000.0
2005-09-27 14:01:00,2.28873,2.2889,2.28837,2.28837,47100000.0
2005-09-27 14:02:00,2.28853,2.28883,2.28805,2.28851,37900000.0
2005-09-27 14:03:00,2.28873,2.28917,2.28859,2.28896,57100000.0
2005-09-27 14:04:00,2.28908,2.28946,2.28887,2.28946,27200000.0
2005-09-27 14:05:00,2.28948,2.28976,2.28911,2.28923,36500000.0
2005-09-27 14:06:00,2.28956,2.28972,2.28901,2.28913,35100000.0
2005-09-27 14:07:00,2.28923,2.28957,2.28905,2.28926,37600000.0
2005-09-27 14:08:00,2.28916,2.28962,2.28859,2.28886,32800000.0
2005-09-27 14:09:00,2.28957,2.2899,2.28944,2.28979,18100000.0
2005-09-27 14:10:00,2.28925,2.28997,2.28899,2.28949,32500000.0
2005-09-27 14:11:00,2.28963,2.28992,2.28926,2.28971,63099999.0
2005-09-27 14:12:00,2.29034,2.29034,2.28954,2.29003,51400000.0
2005-09-27 14:13:00,2.28999,2.29017,2.28953,2.2897,33400000.0
2005-09-27 14:14:00,2.29009,2.29026,2.2894,2.28975,22200000.0
2005-09-27 14:15:00,2.29007,2.29007,2.28756,2.28874,35800000.0
2005-09-27 14:16:00,2.28981,2.28981,2.28906,2.28906,42700000.0
2005-09-27 14:17:00,2.28922,2.28947,2.28901,2.28917,24200000.0
2005-09-27 14:18:00,2.28938,2.28973,2.28903,2.28956,70400000.0
2005-09-27 14:19:00,2.2896,2.28996,2.28955,2.28992,56400000.0
2005-09-27 14:20:00,2.29001,2.29009,2.28928,2.28991,37800000.0
2005-09-27 14:21:00,2.2895,2.28986,2.28921,2.28958,42400000.0
2005-09-27 14:22:00,2.28968,2.29022,2.28947,2.29022,28300000.0
2005-09-27 14:23:00,2.28994,2.29003,2.28933,2.2896,47200000.0
2005-09-27 14:24:00,2.28957,2.2899,2.28955,2.28987,42200000.0
2005-09-27 14:25:00,2.29017,2.29045,2.28985,2.29013,24000000.0
2005-09-27 14:26:00,2.28995,2.29012,2.28959,2.29012,67300000.0
2005-09-27 14:27:00,2.29009,2.29033,2.28975,2.29033,38600000.0
2005-09-27 14:28:00,2.29051,2.2907,2.29002,2.29044,28200000.0
2005-09-27 14:29:00,2.29067,2.29083,2.28965,2.28977,34100000.0
2005-09-27 14:30:00,2.29035,2.29069,2.28994,2.28994,38400000.0
2005-09-27 14:31:00,2.29036,2.29056,2.28993,2.29028,38900000.0
2005-09-27 14:32:00,2.28997,2.2908,2.28997,2.2908,35600000.0
2005-09-27 14:33:00,2.2911,2.29131,2.29032,2.29114,33600000.0
2005-09-27 14:34:00,2.2913,2.29156,2.29054,2.29061,28400000.0
2005-09-27 14:35:00,2.29122,2.29128,2.29099,2.29111,38400000.0
2005-09-27 14:36:00,2.29092,2.29109,2.29024,2.29101,31200000.0
2005-09-27 14:37:00,2.29107,2.29123,2.29053,2.29087,49400000.0
2005-09-27 14:38:00,2.29086,2.29168,2.29086,2.29147,31300000.0
2005-09-27 14:39:00,2.29164,2.29164,2.2908,2.29108,54200000.0
2005-09-27 14:40:00,2.29126,2.29174,2.29099,2.29121,37500000.0
2005-09-27 14:41:00,2.29058,2.291,2.29038,2.29092,33600000.0
2005-09-27 14:42:00,2.2912,2.2912,2.29049,2.29064,34700000.0
2005-09-27 14:43:00,2.29063,2.29109,2.29043,2.29098,37200000.0
2005-09-27 14:44:00,2.29111,2.29111,2.29036,2.29105,43900000.0
2005-09-27 14:45:00,2.29111,2.29115,2.2905,2.29086,36700000.0
2005-09-27 14:46:00,2.29112,2.29128,2.29058,2.29086,23600000.0
2005-09-27 14:47:00,2.29087,2.29116,2.29069,2.29101,23400000.0
2005-09-27 14:48:00,2.29106,2.29121,2.29053,2.29088,32200000.0
2005-09-27 14:49:00,2.29081,2.29116,2.2906,2.2911,22400000.0
2005-09-27 14:50:00,2.29065,2.29089,2.29056,2.29089,23000000.0
2005-09-27 14:51:00,2.29107,2.29123,2.29083,2.29098,25400000.0
2005-09-27 14:52:00,2.291,2.29112,2.29024,2.29025,58300000.0
2005-09-27 14:53:00,2.29016,2.29087,2.29015,2.29087,52400000.0
2005-09-27 14:54:00,2.29048,2.29114,2.29002,2.291,47700000.0
2005-09-27 14:55:00,2.29105,2.29107,2.29026,2.29079,37800000.0
2005-09-27 14:56:00,2.29077,2.29077,2.2904,2.29071,25200000.0
2005-09-27 14:57:00,2.29064,2.2908,2.29014,2.29071,41700000.0
2005-09-27 14:58:00,2.29062,2.29085,2.29038,2.29059,33800000.0
2005-09-27 14:59:00,2.29038,2.29088,2.29014,2.29014,27200000.0
2005-09-27 15:00:00,2.29008,2.29111,2.29008,2.29097,35200000.0
2005-09-27 15:01:00,2.29087,2.29125,2.2907,2.29081,22800000.0
2005-09-27 15:02:00,2.29063,2.29085,2.29044,2.29084,26100000.0
2005-09-27 15:03:00,2.29055,2.29055,2.28985,2.29032,50800000.0
2005-09-27 15:04:00,2.29032,2.29047,2.28969,2.29041,29900000.0
2005-09-27 15:05:00,2.29038,2.29091,2.29022,2.29091,53100000.0
2005-09-27 15:06:00,2.29093,2.29123,2.29022,2.29048,40200000.0
2005-09-27 15:07:00,2.29082,2.29096,2.29035,2.29072,18000000.0
2005-09-27 15:08:00,2.29094,2.29094,2.2905,2.29088,27100000.0
2005-09-27 15:09:00,2.29068,2.29097,2.29046,2.29067,19700000.0
2005-09-27 15:10:00,2.29077,2.29078,2.2902,2.29048,32700000.0
2005-09-27 15:11:00,2.28981,2.29064,2.28968,2.29059,29000000.0
2005-09-27 15:12:00,2.29023,2.29042,2.2899,2.29012,34200000.0
2005-09-27 15:13:00,2.29032,2.29033,2.28996,2.29009,30000000.0
2005-09-27 15:14:00,2.29008,2.29008,2.2896,2.28967,37600000.0
2005-09-27 15:15:00,2.28999,2.28999,2.28902,2.28911,33500000.0
2005-09-27 15:16:00,2.28921,2.28986,2.2891,2.2895,41900000.0
2005-09-27 15:17:00,2.28987,2.29003,2.28933,2.2898,48600000.0
2005-09-27 15:18:00,2.28961,2.29017,2.2894,2.29017,48400000.0
2005-09-27 15:19:00,2.29012,2.29018,2.28919,2.28919,41500000.0
2005-09-27 15:20:00,2.28943,2.28983,2.28921,2.28979,34400000.0
2005-09-27 15:21:00,2.28979,2.28981,2.28932,2.28971,25800000.0
2005-09-27 15:22:00,2.28945,2.29043,2.28945,2.29013,26900000.0
2005-09-27 15:23:00,2.29035,2.29048,2.28986,2.29014,19800000.0
2005-09-27 15:24:00,2.29034,2.29036,2.29012,2.29012,58200000.0
2005-09-27 15:25:00,2.29064,2.29064,2.28948,2.28948,19600000.0
2005-09-27 15:26:00,2.28966,2.29045,2.28964,2.29034,35700000.0
2005-09-27 15:27:00,2.29035,2.29042,2.28974,2.29013,37100000.0
2005-09-27 15:28:00,2.28995,2.29073,2.28956,2.29073,46900000.0
2005-09-27 15:29:00,2.29005,2.29057,2.28955,2.29042,27200000.0
2005-09-27 15:30:00,2.29012,2.29094,2.29011,2.29082,26000000.0
2005-09-27 15:31:00,2.2909,2.2909,2.2898,2.28981,36400000.0
2005-09-27 15:32:00,2.29027,2.29097,2.28994,2.29077,28800000.0
2005-09-27 15:33:00,2.29072,2.29092,2.29057,2.29092,45300000.0
2005-09-27 15:34:00,2.29092,2.29098,2.2901,2.29088,50500000.0
2005-09-27 15:35:00,2.29094,2.29114,2.29043,2.29108,57100000.0
2005-09-27 15:36:00,2.29112,2.29134,2.29062,2.2909,52700000.0
2005-09-27 15:37:00,2.29164,2.29164,2.2906,2.2906,28200000.0
2005-09-27 15:38:00,2.29115,2.29119,2.29028,2.29101,44700000.0
2005-09-27 15:39:00,2.29125,2.29133,2.29083,2.29109,44100000.0
2005-09-27 15:40:00,2.29122,2.29122,2.29017,2.29017,35900000.0
2005-09-27 15:41:00,2.29028,2.29057,2.29021,2.29049,20500000.0
2005-09-27 15:42:00,2.29059,2.29088,2.29009,2.29009,22700000.0
2005-09-27 15:43:00,2.29024,2.29056,2.28987,2.29046,34000000.0
2005-09-27 15:44:00,2.29067,2.29075,2.28999,2.2904,47500000.0
2005-09-27 15:45:00,2.29052,2.29067,2.29011,2.29029,28400000.0
2005-09-27 15:46:00,2.29015,2.29063,2.29008,2.29044,36400000.0
2005-09-27 15:47:00,2.28953,2.29057,2.28898,2.29056,46200001.0
2005-09-27 15:48:00,2.29075,2.29075,2.29017,2.29056,52000000.0
2005-09-27 15:49:00,2.29055,2.29083,2.29022,2.29022,49100000.0
2005-09-27 15:50:00,2.29018,2.29052,2.28968,2.29027,20800000.0
2005-09-27 15:51:00,2.29021,2.29088,2.2902,2.29081,28000000.0
2005-09-27 15:52:00,2.29059,2.291,2.29044,2.291,36900000.0
2005-09-27 15:53:00,2.29095,2.29105,2.29045,2.29066,47300000.0
2005-09-27 15:54:00,2.29083,2.29123,2.29068,2.29098,45000000.0
2005-09-27 15:55:00,2.29084,2.29113,2.29079,2.29113,31600000.0
2005-09-27 15:56:00,2.29114,2.2914,2.2907,2.29099,40600000.0
2005-09-27 15:57:00,2.29133,2.29146,2.2904,2.29081,32900000.0
2005-09-27 15:58:00,2.29082,2.291,2.29017,2.2902,29200000.0
2005-09-27 15:59:00,2.29003,2.29046,2.28965,2.28982,33300000.0
2005-09-27 16:00:00,2.28932,2.29013,2.289,2.28995,44500000.0
2005-09-27 16:01:00,2.28921,2.29027,2.28921,2.28943,43400000.0
2005-09-27 16:02:00,2.28915,2.28999,2.28904,2.28999,32100000.0
2005-09-27 16:03:00,2.28994,2.29026,2.28953,2.28953,21200000.0
2005-09-27 16:04:00,2.29022,2.29028,2.28948,2.28988,32600000.0
2005-09-27 16:05:00,2.28977,2.28993,2.28947,2.28964,54999999.0
2005-09-27 16:06:00,2.2893,2.28956,2.28897,2.28902,35200000.0
2005-09-27 16:07:00,2.28928,2.28945,2.28882,2.289,65700001.0
2005-09-27 16:08:00,2.28895,2.2897,2.28891,2.28956,30300000.0
2005-09-27 16:09:00,2.28951,2.29007,2.28946,2.28992,33500000.0
2005-09-27 16:10:00,2.28996,2.29033,2.28984,2.29029,28400000.0
2005-09-27 16:11:00,2.29009,2.29023,2.28974,2.29011,34700000.0
2005-09-27 16:12:00,2.2901,2.2907,2.29001,2.29023,53800000.0
2005-09-27 16:13:00,2.2901,2.29064,2.2901,2.29051,20300000.0
2005-09-27 16:14:00,2.29048,2.29086,2.29037,2.29048,38300000.0
2005-09-27 16:15:00,2.29048,2.29074,2.28986,2.29027,37200000.0
2005-09-27 16:16:00,2.29034,2.29041,2.28979,2.29016,52199998.0
2005-09-27 16:17:00,2.29047,2.29047,2.28955,2.28987,48900000.0
2005-09-27 16:18:00,2.28962,2.29006,2.28923,2.28963,39000000.0
2005-09-27 16:19:00,2.2897,2.28997,2.2893,2.28997,28800000.0
2005-09-27 16:20:00,2.29003,2.2906,2.28977,2.29039,37500000.0
2005-09-27 16:21:00,2.29016,2.29064,2.29001,2.29057,29900000.0
2005-09-27 16:22:00,2.29051,2.29076,2.29019,2.29048,34100000.0
2005-09-27 16:23:00,2.29054,2.29083,2.28996,2.29035,26200000.0
2005-09-27 16:24:00,2.2903,2.29077,2.28997,2.29033,24100000.0
2005-09-27 16:25:00,2.2902,2.29052,2.28984,2.29052,24800000.0
2005-09-27 16:26:00,2.29003,2.29019,2.28966,2.28976,30300000.0
2005-09-27 16:27:00,2.29,2.29,2.28915,2.28947,26000000.0
2005-09-27 16:28:00,2.2894,2.28966,2.28909,2.28919,42100000.0
2005-09-27 16:29:00,2.2893,2.28941,2.28776,2.28781,35800000.0
2005-09-27 16:30:00,2.28794,2.28816,2.2875,2.28752,27800000.0
2005-09-27 16:31:00,2.28812,2.28837,2.28761,2.28795,55100000.0
2005-09-27 16:32:00,2.28784,2.28837,2.2876,2.28831,42500000.0
2005-09-27 16:33:00,2.28865,2.28895,2.28838,2.28848,51399999.0
2005-09-27 16:34:00,2.28847,2.28871,2.28838,2.28859,30800000.0
2005-09-27 16:35:00,2.2884,2.28893,2.28836,2.28874,57700000.0
2005-09-27 16:36:00,2.28842,2.28867,2.28806,2.28837,56500000.0
2005-09-27 16:37:00,2.28859,2.28881,2.28838,2.28863,24800000.0
2005-09-27 16:38:00,2.28888,2.28915,2.28873,2.28887,41200000.0
2005-09-27 16:39:00,2.28875,2.28897,2.2883,2.28897,30200000.0
2005-09-27 16:40:00,2.2884,2.28904,2.2884,2.28855,32500000.0
2005-09-27 16:41:00,2.2885,2.28932,2.2885,2.28919,32600000.0
2005-09-27 16:42:00,2.28965,2.28978,2.28904,2.28955,38300000.0
2005-09-27 16:43:00,2.29005,2.29005,2.28937,2.28985,35200000.0
2005-09-27 16:44:00,2.28985,2.29,2.28942,2.28971,26200000.0
2005-09-27 16:45:00,2.29012,2.29016,2.28902,2.28938,59700000.0
2005-09-27 16:46:00,2.28963,2.28972,2.28914,2.28971,32400000.0
2005-09-27 16:47:00,2.2898,2.28997,2.28927,2.28987,42300000.0
2005-09-27 16:48:00,2.28996,2.28996,2.2894,2.28942,25600000.0
2005-09-27 16:49:00,2.28948,2.29033,2.2893,2.29033,44500000.0
2005-09-27 16:50:00,2.28975,2.29031,2.28953,2.2899,76800000.0
2005-09-27 16:51:00,2.29015,2.29033,2.28964,2.29,23600000.0
2005-09-27 16:52:00,2.29015,2.29028,2.28929,2.29018,38300000.0
2005-09-27 16:53:00,2.29034,2.29062,2.29014,2.29039,30500000.0
2005-09-27 16:54:00,2.29032,2.29066,2.28993,2.2905,45000000.0
2005-09-27 16:55:00,2.29006,2.29089,2.29006,2.2908,41200000.0
2005-09-27 16:56:00,2.29065,2.29088,2.29051,2.29077,22800000.0
2005-09-27 16:57:00,2.2909,2.29093,2.28985,2.29015,37600000.0
2005-09-27 16:58:00,2.29026,2.29054,2.29002,2.29033,39800000.0
2005-09-27 16:59:00,2.29037,2.29064,2.29004,2.29036,24300000.0
2005-09-27 17:00:00,2.29033,2.29062,2.28995,2.29003,31500000.0
2005-09-27 17:01:00,2.29074,2.29074,2.28942,2.2899,40300000.0
2005-09-27 17:02:00,2.28975,2.29031,2.2897,2.28981,46200000.0
2005-09-27 17:03:00,2.28956,2.28986,2.28917,2.28943,48300000.0
2005-09-27 17:04:00,2.2901,2.2901,2.28932,2.28969,53500000.0
2005-09-27 17:05:00,2.28978,2.29021,2.28962,2.29013,32400000.0
2005-09-27 17:06:00,2.29035,2.29038,2.28954,2.28992,37300000.0
2005-09-27 17:07:00,2.29001,2.29058,2.28978,2.29028,43100000.0
2005-09-27 17:08:00,2.29017,2.29093,2.29017,2.29078,35100000.0
2005-09-27 17:09:00,2.29094,2.29094,2.29033,2.29042,40700000.0
2005-09-27 17:10:00,2.29059,2.29066,2.28985,2.29031,25400000.0
2005-09-27 17:11:00,2.29011,2.29053,2.28998,2.29036,33900000.0
2005-09-27 17:12:00,2.29025,2.29044,2.28991,2.29042,47200000.0
2005-09-27 17:13:00,2.29052,2.29073,2.29023,2.29068,32700000.0
2005-09-27 17:14:00,2.29076,2.2909,2.29034,2.2909,52400000.0
2005-09-27 17:15:00,2.29056,2.2911,2.29043,2.29105,49000000.0
2005-09-27 17:16:00,2.291,2.291,2.28984,2.28984,41900000.0
2005-09-27 17:17:00,2.29059,2.29061,2.29007,2.29024,30700000.0
2005-09-27 17:18:00,2.29042,2.29048,2.28979,2.28979,58700000.0
2005-09-27 17:19:00,2.29025,2.29046,2.28994,2.29029,38800000.0
2005-09-27 17:20:00,2.29022,2.29047,2.28986,2.29011,26000000.0
2005-09-27 17:21:00,2.2904,2.2907,2.2899,2.2904,49200000.0
2005-09-27 17:22:00,2.28995,2.29068,2.28961,2.29041,34300000.0
2005-09-27 17:23:00,2.29034,2.29064,2.29019,2.29063,45900000.0
2005-09-27 17:24:00,2.29082,2.29088,2.29008,2.29063,32400000.0
2005-09-27 17:25:00,2.29065,2.29121,2.2904,2.29109,54300000.0
2005-09-27 17:26:00,2.29107,2.29144,2.29036,2.29069,62399998.0
2005-09-27 17:27:00,2.29063,2.29117,2.2904,2.29083,60800000.0
2005-09-27 17:28:00,2.29056,2.29106,2.29025,2.2908,32200000.0
2005-09-27 17:29:00,2.29068,2.29089,2.29059,2.29072,37700000.0
2005-09-27 17:30:00,2.29079,2.29102,2.29038,2.29102,40700000.0
2005-09-27 17:31:00,2.291,2.29115,2.29058,2.29094,41600000.0
2005-09-27 17:32:00,2.29087,2.29141,2.29067,2.29141,18400000.0
2005-09-27 17:33:00,2.2913,2.29144,2.29084,2.29134,29100000.0
2005-09-27 17:34:00,2.29113,2.2914,2.29057,2.29123,32500000.0
2005-09-27 17:35:00,2.29187,2.2921,2.29118,2.29118,42900000.0
2005-09-27 17:36:00,2.29133,2.29152,2.29109,2.29137,47900000.0
2005-09-27 17:37:00,2.29122,2.29133,2.29041,2.29041,33700000.0
2005-09-27 17:38:00,2.29073,2.29094,2.29006,2.29064,42900000.0
2005-09-27 17:39:00,2.2906,2.2907,2.29018,2.29039,28500000.0
2005-09-27 17:40:00,2.29055,2.29104,2.29032,2.29092,50700000.0
2005-09-27 17:41:00,2.29077,2.29077,2.29039,2.29051,40200000.0
2005-09-27 17:42:00,2.29125,2.29125,2.29033,2.29066,34300000.0
2005-09-27 17:43:00,2.29077,2.29101,2.2905,2.29089,33500000.0
2005-09-27 17:44:00,2.29086,2.29141,2.29079,2.2913,42200000.0
2005-09-27 17:45:00,2.29154,2.29175,2.29099,2.29126,20300000.0
2005-09-27 17:46:00,2.29188,2.29188,2.29107,2.29137,54700000.0
2005-09-27 17:47:00,2.2912,2.29162,2.291,2.29162,28100000.0
2005-09-27 17:48:00,2.29085,2.29124,2.29044,2.29116,36200000.0
2005-09-27 17:49:00,2.2907,2.29129,2.2907,2.29109,35600000.0
2005-09-27 17:50:00,2.2907,2.29109,2.29062,2.29098,44000000.0
2005-09-27 17:51:00,2.29114,2.29124,2.29061,2.29107,36500000.0
2005-09-27 17:52:00,2.29092,2.29143,2.29076,2.29076,43200000.0
2005-09-27 17:53:00,2.29137,2.29161,2.29039,2.29143,39500000.0
2005-09-27 17:54:00,2.29104,2.2917,2.29101,2.2917,18400000.0
2005-09-27 17:55:00,2.29124,2.29167,2.29092,2.29157,34500000.0
2005-09-27 17:56:00,2.2915,2.29162,2.29102,2.29159,32200000.0
2005-09-27 17:57:00,2.29151,2.29176,2.29123,2.29171,45000000.0
2005-09-27 17:58:00,2.2919,2.29195,2.29107,2.29107,43000000.0
2005-09-27 17:59:00,2.29175,2.29197,2.29165,2.29181,40100000.0
2005-09-27 18:00:00,2.29161,2.2923,2.2915,2.29217,36500000.0
2005-09-27 18:01:00,2.29201,2.29217,2.29117,2.29145,320900000.0
2005-09-27 18:02:00,2.29153,2.2925,2.29145,2.29224,356000000.0
2005-09-27 18:03:00,2.29218,2.29234,2.29132,2.29132,456300000.0
2005-09-27 18:04:00,2.29132,2.29236,2.29132,2.2923,301800000.0
2005-09-27 18:05:00,2.29251,2.29268,2.29206,2.29227,229600001.0
2005-09-27 18:06:00,2.29222,2.29244,2.29157,2.29157,360900000.0
2005-09-27 18:07:00,2.29188,2.29244,2.29151,2.29208,429499999.0
2005-09-27 18:08:00,2.29213,2.29266,2.29179,2.29207,420900000.0
2005-09-27 18:09:00,2.29202,2.2927,2.29172,2.2925,242800000.0
2005-09-27 18:10:00,2.29235,2.29312,2.29193,2.29276,285400000.0
2005-09-27 18:11:00,2.29295,2.29321,2.29192,2.29228,226700000.0
2005-09-27 18:12:00,2.29206,2.29259,2.29186,2.29239,189000000.0
2005-09-27 18:13:00,2.29211,2.29264,2.29159,2.29264,167999999.0
2005-09-27 18:14:00,2.29238,2.29272,2.2921,2.29249,336000000.0
2005-09-27 18:15:00,2.29267,2.29337,2.2926,2.29286,320500000.0
2005-09-27 18:16:00,2.29312,2.29328,2.29246,2.293,321700000.0
2005-09-27 18:17:00,2.29298,2.29304,2.29215,2.29266,208200001.0
2005-09-27 18:18:00,2.2926,2.29267,2.29182,2.29213,175800000.0
2005-09-27 18:19:00,2.29243,2.2929,2.29196,2.29243,301400000.0
2005-09-27 18:20:00,2.29255,2.29303,2.29197,2.29273,159000000.0
2005-09-27 18:21:00,2.29225,2.29241,2.29172,2.29238,214300000.0
2005-09-27 18:22:00,2.29225,2.29274,2.29163,2.29228,241300000.0
2005-09-27 18:23:00,2.29266,2.29295,2.29189,2.29232,318800001.0
2005-09-27 18:24:00,2.29275,2.29275,2.2919,2.29218,302600000.0
2005-09-27 18:25:00,2.29231,2.29338,2.29231,2.29325,299000000.0
2005-09-27 18:26:00,2.29333,2.29356,2.29247,2.29293,400400000.0
2005-09-27 18:27:00,2.29296,2.29337,2.29261,2.29286,278900000.0
2005-09-27 18:28:00,2.29296,2.29342,2.29256,2.29305,201500000.0
2005-09-27 18:29:00,2.29313,2.29353,2.29257,2.29337,252000000.0
2005-09-27 18:30:00,2.29325,2.29367,2.29298,2.2931,258800000.0
2005-09-27 18:31:00,2.29341,2.29372,2.29291,2.29291,183100000.0
2005-09-27 18:32:00,2.29339,2.2939,2.29287,2.29375,136000000.0
2005-09-27 18:33:00,2.29369,2.29406,2.29317,2.29377,300099999.0
2005-09-27 18:34:00,2.29379,2.29401,2.29312,2.29356,385299999.0
2005-09-27 18:35:00,2.29359,2.29359,2.29262,2.29337,158699999.0
2005-09-27 18:36:00,2.29328,2.29357,2.29252,2.29338,93300000.0
2005-09-27 18:37:00,2.2934,2.29396,2.29301,2.29367,80800000.0
2005-09-27 18:38:00,2.29379,2.29447,2.29333,2.29426,79600000.0
2005-09-27 18:39:00,2.29417,2.29464,2.29391,2.29433,165800000.0
2005-09-27 18:40:00,2.29442,2.29503,2.29393,2.2943,167600000.0
2005-09-27 18:41:00,2.29413,2.29442,2.29344,2.29367,140700000.0
2005-09-27 18:42:00,2.29365,2.29411,2.29299,2.29395,79400000.0
2005-09-27 18:43:00,2.29379,2.29384,2.2928,2.29328,61500000.0
2005-09-27 18:44:00,2.29334,2.29393,2.29288,2.29351,137000000.0
2005-09-27 18:45:00,2.29376,2.29406,2.2929,2.29383,80300000.0
2005-09-27 18:46:00,2.29404,2.29415,2.29327,2.29385,40400000.0
2005-09-27 18:47:00,2.2936,2.29387,2.29334,2.29387,30300000.0
2005-09-27 18:48:00,2.29352,2.29388,2.29324,2.29369,101500000.0
2005-09-27 18:49:00,2.29397,2.29397,2.29302,2.29334,23100000.0
2005-09-27 18:50:00,2.29374,2.29378,2.29288,2.29324,38200000.0
2005-09-27 18:51:00,2.2933,2.29399,2.29297,2.29302,146200000.0
2005-09-27 18:52:00,2.29338,2.29341,2.29279,2.2931,138100000.0
2005-09-27 18:53:00,2.293,2.29353,2.29262,2.29338,130200001.0
2005-09-27 18:54:00,2.29318,2.29369,2.29262,2.29307,117000000.0
2005-09-27 18:55:00,2.29284,2.29323,2.29195,2.29227,184700000.0
2005-09-27 18:56:00,2.29245,2.2928,2.29234,2.2924,37100000.0
2005-09-27 18:57:00,2.29252,2.2933,2.29252,2.29274,74700000.0
2005-09-27 18:58:00,2.29258,2.29288,2.29209,2.29267,249200000.0
2005-09-27 18:59:00,2.29277,2.29338,2.29261,2.29306,182500000.0
2005-09-27 19:00:00,2.2927,2.2931,2.29227,2.29293,67900000.0
2005-09-27 19:01:00,2.29269,2.29306,2.29255,2.29306,37700000.0
2005-09-27 19:02:00,2.29295,2.29316,2.29231,2.29301,180100001.0
2005-09-27 19:03:00,2.29275,2.29335,2.29248,2.29299,159300000.0
2005-09-27 19:04:00,2.29305,2.29312,2.2922,2.29253,40499999.0
2005-09-27 19:05:00,2.29262,2.29287,2.29228,2.29245,39000000.0
2005-09-27 19:06:00,2.29253,2.29322,2.29167,2.29272,256300000.0
2005-09-27 19:07:00,2.29284,2.29311,2.29232,2.29292,124100000.0
2005-09-27 19:08:00,2.29285,2.29322,2.29215,2.29293,253200000.0
2005-09-27 19:09:00,2.29281,2.29294,2.2923,2.2927,104400000.0
2005-09-27 19:10:00,2.2927,2.29305,2.29218,2.29281,84700000.0
2005-09-27 19:11:00,2.29269,2.29296,2.29225,2.29244,77700000.0
2005-09-27 19:12:00,2.29269,2.29285,2.29224,2.29236,27300000.0
2005-09-27 19:13:00,2.29238,2.29286,2.29193,2.29242,159599999.0
2005-09-27 19:14:00,2.29239,2.29282,2.29199,2.29233,88300000.0
2005-09-27 19:15:00,2.29211,2.29244,2.29177,2.29215,99300000.0
2005-09-27 19:16:00,2.29213,2.29241,2.29191,2.29237,36200000.0
2005-09-27 19:17:00,2.29214,2.29247,2.29159,2.29159,94400000.0
2005-09-27 19:18:00,2.29175,2.29244,2.2916,2.29209,112800000.0
2005-09-27 19:19:00,2.29201,2.29237,2.29113,2.29213,88700000.0
2005-09-27 19:20:00,2.2916,2.29214,2.29132,2.29136,152400000.0
2005-09-27 19:21:00,2.29136,2.29204,2.29127,2.292,137800001.0
2005-09-27 19:22:00,2.29199,2.29231,2.29102,2.29174,66500000.0
2005-09-27 19:23:00,2.29158,2.2917,2.29061,2.29125,140900000.0
2005-09-27 19:24:00,2.2911,2.29182,2.29049,2.29177,62700000.0
2005-09-27 19:25:00,2.29165,2.29165,2.29033,2.29159,98900000.0
2005-09-27 19:26:00,2.29166,2.29185,2.29115,2.29137,153700000.0
2005-09-27 19:27:00,2.29123,2.29163,2.29091,2.29092,141200000.0
2005-09-27 19:28:00,2.29122,2.29138,2.29073,2.29134,64500000.0
2005-09-27 19:29:00,2.29103,2.29137,2.29059,2.29107,117899999.0
2005-09-27 19:30:00,2.29116,2.29137,2.29049,2.29103,203400000.0
2005-09-27 19:31:00,2.29101,2.29116,2.29034,2.29097,77800000.0
2005-09-27 19:32:00,2.29092,2.2913,2.29037,2.29091,138500000.0
2005-09-27 19:33:00,2.29072,2.29101,2.29029,2.29096,71000000.0
2005-09-27 19:34:00,2.29048,2.29119,2.29037,2.29115,113500000.0
2005-09-27 19:35:00,2.29124,2.29128,2.29031,2.29113,122900000.0
2005-09-27 19:36:00,2.291,2.29152,2.29012,2.29033,117300000.0
2005-09-27 19:37:00,2.29041,2.29128,2.29027,2.29098,50600000.0
2005-09-27 19:38:00,2.291,2.29136,2.29083,2.29103,31700000.0
2005-09-27 19:39:00,2.29094,2.29132,2.29034,2.29105,46600000.0
2005-09-27 19:40:00,2.29155,2.29157,2.2908,2.29105,121200000.0
2005-09-27 19:41:00,2.29126,2.29143,2.29063,2.29102,103200000.0
2005-09-27 19:42:00,2.29111,2.2915,2.29048,2.29092,91200000.0
2005-09-27 19:43:00,2.2908,2.29127,2.29066,2.29105,36900000.0
2005-09-27 19:44:00,2.29089,2.29101,2.29007,2.29073,89500000.0
2005-09-27 19:45:00,2.2907,2.29092,2.29039,2.29092,56200000.0
2005-09-27 19:46:00,2.29083,2.29106,2.28994,2.29073,104700000.0
2005-09-27 19:47:00,2.29097,2.291,2.2897,2.29013,52800000.0
2005-09-27 19:48:00,2.28948,2.29075,2.28937,2.2905,65400000.0
2005-09-27 19:49:00,2.28999,2.29089,2.28944,2.2903,102100000.0
2005-09-27 19:50:00,2.29101,2.29101,2.29039,2.29039,72399999.0
2005-09-27 19:51:00,2.28984,2.291,2.28984,2.29047,114600000.0
2005-09-27 19:52:00,2.29099,2.29107,2.2901,2.29084,62100000.0
2005-09-27 19:53:00,2.29013,2.2915,2.29007,2.29143,29500000.0
2005-09-27 19:54:00,2.29117,2.29141,2.29061,2.29077,55600000.0
2005-09-27 19:55:00,2.29063,2.291,2.29044,2.29091,29200000.0
2005-09-27 19:56:00,2.2911,2.29148,2.29067,2.29101,70800000.0
2005-09-27 19:57:00,2.29098,2.29129,2.29083,2.29098,116900000.0
2005-09-27 19:58:00,2.29113,2.29133,2.29079,2.29115,121100001.0
2005-09-27 19:59:00,2.29095,2.29107,2.2905,2.29056,112700000.0
2005-09-27 20:00:00,2.29039,2.29059,2.2898,2.29053,57000000.0
2005-09-27 20:01:00,2.29058,2.29077,2.28969,2.29,83000000.0
2005-09-27 20:02:00,2.28985,2.29026,2.28962,2.29026,30700000.0
2005-09-27 20:03:00,2.29021,2.2904,2.28988,2.2904,53000000.0
2005-09-27 20:04:00,2.28987,2.29038,2.28956,2.29033,26600000.0
2005-09-27 20:05:00,2.29,2.29,2.2892,2.28968,30100000.0
2005-09-27 20:06:00,2.28949,2.28991,2.28919,2.28966,30300000.0
2005-09-27 20:07:00,2.28955,2.28959,2.28913,2.2895,33000000.0
2005-09-27 20:08:00,2.28969,2.28988,2.28914,2.28938,72300000.0
2005-09-27 20:09:00,2.2896,2.28994,2.28943,2.28982,23200000.0
2005-09-27 20:10:00,2.29025,2.29025,2.28931,2.28931,22400000.0
2005-09-27 20:11:00,2.28922,2.29012,2.28905,2.2899,58300000.0
2005-09-27 20:12:00,2.29004,2.29028,2.28924,2.28956,151400000.0
2005-09-27 20:13:00,2.28925,2.29006,2.28915,2.28992,192100000.0
2005-09-27 20:14:00,2.28931,2.29017,2.28926,2.2897,91100000.0
2005-09-27 20:15:00,2.2898,2.29025,2.2891,2.29002,221200000.0
2005-09-27 20:16:00,2.28957,2.29031,2.28957,2.29011,174300000.0
2005-09-27 20:17:00,2.29019,2.29021,2.28937,2.28982,38800000.0
2005-09-27 20:18:00,2.28986,2.29049,2.2894,2.29008,68600000.0
2005-09-27 20:19:00,2.29004,2.29032,2.28963,2.29019,162799999.0
2005-09-27 20:20:00,2.29018,2.29027,2.28953,2.28968,201800000.0
2005-09-27 20:21:00,2.28977,2.29007,2.28906,2.28992,66800000.0
2005-09-27 20:22:00,2.28988,2.28993,2.28909,2.2899,90600000.0
2005-09-27 20:23:00,2.28978,2.28993,2.28935,2.28965,187700000.0
2005-09-27 20:24:00,2.28964,2.28988,2.28917,2.28945,65500001.0
2005-09-27 20:25:00,2.28961,2.28972,2.28894,2.28945,158700000.0
2005-09-27 20:26:00,2.28944,2.28982,2.28914,2.28932,145800000.0
2005-09-27 20:27:00,2.28924,2.28947,2.28869,2.28927,99600000.0
2005-09-27 20:28:00,2.28923,2.28931,2.28854,2.28917,221400001.0
2005-09-27 20:29:00,2.28903,2.28941,2.28836,2.28849,165500000.0
2005-09-27 20:30:00,2.28878,2.28931,2.28849,2.28909,357900000.0
2005-09-27 20:31:00,2.28903,2.28938,2.28847,2.28888,244200000.0
2005-09-27 20:32:00,2.28904,2.2895,2.28859,2.2895,347700000.0
2005-09-27 20:33:00,2.28936,2.28982,2.28861,2.28942,99000001.0
2005-09-27 20:34:00,2.28891,2.28973,2.28867,2.28942,81600000.0
2005-09-27 20:35:00,2.28917,2.28928,2.28853,2.28883,44600000.0
2005-09-27 20:36:00,2.28946,2.28946,2.2886,2.28913,29400000.0
2005-09-27 20:37:00,2.28894,2.28925,2.28842,2.28859,139300000.0
2005-09-27 20:38:00,2.28896,2.28932,2.28811,2.28856,167400000.0
2005-09-27 20:39:00,2.28862,2.28911,2.2884,2.28888,114500000.0
2005-09-27 20:40:00,2.28856,2.28924,2.28843,2.28907,135100000.0
2005-09-27 20:41:00,2.28919,2.28957,2.28846,2.28936,106700000.0
2005-09-27 20:42:00,2.28922,2.28982,2.28874,2.28907,61500000.0
2005-09-27 20:43:00,2.2892,2.28975,2.28885,2.2892,97100000.0
2005-09-27 20:44:00,2.28913,2.28951,2.28863,2.2889,181500000.0
2005-09-27 20:45:00,2.28911,2.28968,2.28886,2.28926,46800000.0
2005-09-27 20:46:00,2.2897,2.28988,2.28928,2.28941,32200000.0
2005-09-27 20:47:00,2.28919,2.29,2.28896,2.28997,179299999.0
2005-09-27 20:48:00,2.28993,2.2905,2.28915,2.29031,213700000.0
2005-09-27 20:49:00,2.29038,2.29067,2.28984,2.2905,108100000.0
2005-09-27 20:50:00,2.28982,2.29077,2.28974,2.29035,152700000.0
2005-09-27 20:51:00,2.28998,2.29034,2.2895,2.28986,118800000.0
2005-09-27 20:52:00,2.28996,2.29002,2.28933,2.28942,146900000.0
2005-09-27 20:53:00,2.28946,2.28968,2.28793,2.28912,236699999.0
2005-09-27 20:54:00,2.28924,2.2895,2.28843,2.28869,185600000.0
2005-09-27 20:55:00,2.28881,2.28908,2.2887,2.28885,27200000.0
2005-09-27 20:56:00,2.28901,2.28924,2.28825,2.28912,289100001.0
2005-09-27 20:57:00,2.28913,2.28941,2.28839,2.28875,337500000.0
2005-09-27 20:58:00,2.28872,2.28944,2.2886,2.28903,187500002.0
2005-09-27 20:59:00,2.28923,2.28948,2.28837,2.28895,240000000.0
2005-09-27 21:00:00,2.28881,2.28894,2.28802,2.28802,246500000.0
2005-09-27 21:01:00,2.28851,2.28914,2.28795,2.28888,317999999.0
2005-09-27 21:02:00,2.28899,2.28912,2.28807,2.28894,113800000.0
2005-09-27 21:03:00,2.28805,2.28903,2.28793,2.28893,114300000.0
2005-09-27 21:04:00,2.28862,2.28916,2.28815,2.2888,65600000.0
2005-09-27 21:05:00,2.28888,2.28922,2.28833,2.28842,47400000.0
2005-09-27 21:06:00,2.28849,2.28903,2.28824,2.28891,77600000.0
2005-09-27 21:07:00,2.28895,2.28905,2.28855,2.28879,17500000.0
2005-09-27 21:08:00,2.28875,2.28926,2.28855,2.28903,53300000.0
2005-09-27 21:09:00,2.28916,2.28924,2.28831,2.28834,52000000.0
2005-09-27 21:10:00,2.28848,2.28915,2.28813,2.28842,66800000.0
2005-09-27 21:11:00,2.28871,2.28942,2.28859,2.28915,135600000.0
2005-09-27 21:12:00,2.28919,2.28933,2.28874,2.28874,37400000.0
2005-09-27 21:13:00,2.28887,2.28967,2.28861,2.28864,120000000.0
2005-09-27 21:14:00,2.28926,2.28979,2.28876,2.28919,135499999.0
2005-09-27 21:15:00,2.28998,2.28999,2.2889,2.28961,172400000.0
2005-09-27 21:16:00,2.28978,2.29014,2.28899,2.28984,102400000.0
2005-09-27 21:17:00,2.28981,2.29001,2.28903,2.2897,136700000.0
2005-09-27 21:18:00,2.28937,2.28992,2.28884,2.28913,107400000.0
2005-09-27 21:19:00,2.28986,2.29001,2.2892,2.28959,108500000.0
2005-09-27 21:20:00,2.28923,2.28979,2.28894,2.28943,252600000.0
2005-09-27 21:21:00,2.2894,2.28987,2.28897,2.28897,226000000.0
2005-09-27 21:22:00,2.28971,2.28986,2.28903,2.28935,132300000.0
2005-09-27 21:23:00,2.28942,2.28942,2.28882,2.28942,123900001.0
2005-09-27 21:24:00,2.28941,2.28947,2.28879,2.28915,71900000.0
2005-09-27 21:25:00,2.28913,2.28947,2.28855,2.28856,47300000.0
2005-09-27 21:26:00,2.28922,2.28922,2.28857,2.28891,30000001.0
2005-09-27 21:27:00,2.28923,2.28936,2.28856,2.28887,66500000.0
2005-09-27 21:28:00,2.28858,2.28938,2.28847,2.2889,93700000.0
2005-09-27 21:29:00,2.28898,2.28919,2.28852,2.28896,34500000.0
2005-09-27 21:30:00,2.28887,2.28894,2.28825,2.28849,35600000.0
2005-09-27 21:31:00,2.28846,2.28916,2.2884,2.28882,51100000.0
2005-09-27 21:32:00,2.28865,2.28925,2.28814,2.28925,174000000.0
2005-09-27 21:33:00,2.28917,2.28933,2.28874,2.28912,83500000.0
2005-09-27 21:34:00,2.28912,2.28963,2.28821,2.28893,114600000.0
2005-09-27 21:35:00,2.28886,2.28941,2.28868,2.2892,60599999.0
2005-09-27 21:36:00,2.28917,2.28917,2.28857,2.28915,54100001.0
2005-09-27 21:37:00,2.28919,2.28953,2.28858,2.28946,52600000.0
2005-09-27 21:38:00,2.28891,2.28933,2.28857,2.28872,60700000.0
2005-09-27 21:39:00,2.28865,2.28936,2.28863,2.28923,51700000.0
2005-09-27 21:40:00,2.28904,2.28954,2.28878,2.28946,32100000.0
2005-09-27 21:41:00,2.28833,2.28952,2.28833,2.28947,45300000.0
2005-09-27 21:42:00,2.28946,2.28957,2.28855,2.28922,94000000.0
2005-09-27 21:43:00,2.28909,2.28938,2.28863,2.28928,79200000.0
2005-09-27 21:44:00,2.28913,2.28927,2.28853,2.28861,113900000.0
2005-09-27 21:45:00,2.28872,2.28957,2.28872,2.28913,86800000.0
2005-09-27 21:46:00,2.28926,2.28947,2.28888,2.2892,53600000.0
2005-09-27 21:47:00,2.28912,2.2898,2.28844,2.28852,119800000.0
2005-09-27 21:48:00,2.28899,2.28945,2.2888,2.2893,47200000.0
2005-09-27 21:49:00,2.28925,2.28947,2.28874,2.28936,81000000.0
2005-09-27 21:50:00,2.28944,2.2895,2.28876,2.28926,53300000.0
2005-09-27 21:51:00,2.28922,2.28922,2.28825,2.28897,56399999.0
2005-09-27 21:52:00,2.2888,2.28929,2.28833,2.28845,117100000.0
2005-09-27 21:53:00,2.28917,2.28936,2.28855,2.28913,49000000.0
2005-09-27 21:54:00,2.2888,2.28889,2.28838,2.28881,34200000.0
2005-09-27 21:55:00,2.28865,2.28917,2.28838,2.28917,58900000.0
2005-09-27 21:56:00,2.28915,2.28922,2.28832,2.28851,75600001.0
2005-09-27 21:57:00,2.28845,2.28912,2.28845,2.28876,24800000.0
2005-09-27 21:58:00,2.28875,2.28938,2.28875,2.28887,34400000.0
2005-09-27 21:59:00,2.2889,2.2896,2.28858,2.2895,189500001.0
2005-09-27 22:00:00,2.28928,2.28967,2.28893,2.2896,75400000.0
2005-09-27 22:01:00,2.28965,2.28965,2.28883,2.28913,41500000.0
2005-09-27 22:02:00,2.28923,2.28967,2.28864,2.28885,126000000.0
2005-09-27 22:03:00,2.289,2.28919,2.28861,2.28883,34800000.0
2005-09-27 22:04:00,2.28951,2.28951,2.28856,2.28856,102700001.0
2005-09-27 22:05:00,2.28849,2.28916,2.28837,2.28878,89099998.0
2005-09-27 22:06:00,2.28913,2.28929,2.28878,2.28891,32900000.0
2005-09-27 22:07:00,2.28944,2.28954,2.28881,2.28897,31400000.0
2005-09-27 22:08:00,2.28904,2.28959,2.28899,2.28955,18500000.0
2005-09-27 22:09:00,2.2893,2.28933,2.28865,2.28933,33300000.0
2005-09-27 22:10:00,2.28945,2.28947,2.2889,2.28909,22100000.0
2005-09-27 22:11:00,2.28895,2.28943,2.28858,2.28858,28000000.0
2005-09-27 22:12:00,2.28913,2.28931,2.28854,2.28911,54400000.0
2005-09-27 22:13:00,2.28924,2.28939,2.28887,2.28921,43500000.0
2005-09-27 22:14:00,2.28909,2.28935,2.2889,2.28927,24000000.0
2005-09-27 22:15:00,2.28927,2.2893,2.28836,2.28912,107300000.0
2005-09-27 22:16:00,2.28892,2.28943,2.2885,2.2889,141200000.0
2005-09-27 22:17:00,2.2889,2.28916,2.28866,2.28893,40000000.0
2005-09-27 22:18:00,2.28877,2.28891,2.28815,2.28865,35000000.0
2005-09-27 22:19:00,2.28847,2.28874,2.28818,2.28863,29300000.0
2005-09-27 22:20:00,2.28855,2.28874,2.2882,2.28849,34400000.0
2005-09-27 22:21:00,2.28865,2.28888,2.28817,2.28885,45700000.0
2005-09-27 22:22:00,2.28873,2.28885,2.28837,2.28867,128500000.0
2005-09-27 22:23:00,2.28822,2.28891,2.28822,2.28868,79200000.0
2005-09-27 22:24:00,2.2889,2.2891,2.28836,2.28889,35500000.0
2005-09-27 22:25:00,2.28886,2.28915,2.28841,2.2888,54900000.0
2005-09-27 22:26:00,2.28908,2.28917,2.28857,2.28912,42400000.0
2005-09-27 22:27:00,2.28922,2.28935,2.28836,2.28836,38100000.0
2005-09-27 22:28:00,2.2889,2.289,2.2882,2.28838,33000000.0
2005-09-27 22:29:00,2.28862,2.28923,2.28846,2.28904,132600000.0
2005-09-27 22:30:00,2.28902,2.28981,2.28839,2.28949,97700000.0
2005-09-27 22:31:00,2.28917,2.28945,2.28877,2.28945,25200000.0
2005-09-27 22:32:00,2.28903,2.28939,2.28866,2.28878,32100000.0
2005-09-27 22:33:00,2.28866,2.2895,2.28855,2.28907,52900000.0
2005-09-27 22:34:00,2.2891,2.28978,2.28878,2.28887,105000000.0
2005-09-27 22:35:00,2.28901,2.28959,2.28894,2.28902,30400000.0
2005-09-27 22:36:00,2.28934,2.28951,2.28896,2.28949,29100000.0
2005-09-27 22:37:00,2.28907,2.28936,2.28874,2.28911,44300001.0
2005-09-27 22:38:00,2.28892,2.28899,2.28839,2.2886,38100000.0
2005-09-27 22:39:00,2.28862,2.28864,2.28838,2.28856,39200000.0
2005-09-27 22:40:00,2.28831,2.28913,2.28831,2.28913,21200000.0
2005-09-27 22:41:00,2.2889,2.28912,2.28858,2.28858,40100000.0
2005-09-27 22:42:00,2.28857,2.28932,2.28851,2.28914,42900000.0
2005-09-27 22:43:00,2.28909,2.28947,2.28866,2.28922,99900000.0
2005-09-27 22:44:00,2.28891,2.28933,2.28863,2.289,66600000.0
2005-09-27 22:45:00,2.28906,2.28917,2.28803,2.28858,46800000.0
2005-09-27 22:46:00,2.28896,2.28922,2.28795,2.28884,64700000.0
2005-09-27 22:47:00,2.28861,2.28924,2.28852,2.28852,36600000.0
2005-09-27 22:48:00,2.28895,2.2891,2.28835,2.28881,67400000.0
2005-09-27 22:49:00,2.28864,2.28899,2.28839,2.28868,80200000.0
2005-09-27 22:50:00,2.28893,2.28898,2.28846,2.28895,43300000.0
2005-09-27 22:51:00,2.28869,2.28919,2.28846,2.2888,82400000.0
2005-09-27 22:52:00,2.28824,2.28874,2.28806,2.28847,46700000.0
2005-09-27 22:53:00,2.28837,2.28878,2.28833,2.28854,65000000.0
2005-09-27 22:54:00,2.28848,2.28856,2.28781,2.28829,26400000.0
2005-09-27 22:55:00,2.28855,2.28886,2.28818,2.28873,61600000.0
2005-09-27 22:56:00,2.28826,2.28911,2.28821,2.28896,41000000.0
2005-09-27 22:57:00,2.2887,2.28912,2.28839,2.28888,29500000.0
2005-09-27 22:58:00,2.28872,2.28916,2.28846,2.28916,38200000.0
2005-09-27 22:59:00,2.28911,2.28911,2.2881,2.28818,25900000.0
2005-09-27 23:00:00,2.28796,2.28886,2.28789,2.28834,45100000.0
2005-09-27 23:01:00,2.28837,2.28909,2.28837,2.28909,31100000.0
2005-09-27 23:02:00,2.2885,2.2885,2.28785,2.28785,32400000.0
2005-09-27 23:03:00,2.28775,2.28849,2.28775,2.28849,14900000.0
2005-09-27 23:04:00,2.28832,2.28854,2.28775,2.28775,22300000.0
2005-09-27 23:05:00,2.28818,2.28864,2.288,2.28843,62100000.0
2005-09-27 23:06:00,2.28856,2.28876,2.28798,2.28876,20800000.0
2005-09-27 23:07:00,2.28876,2.28876,2.28831,2.28836,20400000.0
2005-09-27 23:08:00,2.288,2.28936,2.288,2.28914,51999999.0
2005-09-27 23:09:00,2.28887,2.28931,2.28848,2.28919,36300000.0
2005-09-27 23:10:00,2.28856,2.28866,2.28811,2.2882,25800000.0
2005-09-27 23:11:00,2.28761,2.28832,2.28757,2.28786,25600000.0
2005-09-27 23:12:00,2.28869,2.28881,2.28793,2.28826,26400000.0
2005-09-27 23:13:00,2.28815,2.28848,2.28799,2.28839,34200000.0
2005-09-27 23:14:00,2.28795,2.289,2.28773,2.28891,27800000.0
2005-09-27 23:15:00,2.28857,2.28862,2.28782,2.28833,33000000.0
2005-09-27 23:16:00,2.28792,2.2886,2.28779,2.28792,52300000.0
2005-09-27 23:17:00,2.28773,2.28884,2.28763,2.28837,56400000.0
2005-09-27 23:18:00,2.28853,2.28899,2.2883,2.28893,20300000.0
2005-09-27 23:19:00,2.28877,2.2889,2.2883,2.2889,30000000.0
2005-09-27 23:20:00,2.28859,2.28886,2.28821,2.28886,43400000.0
2005-09-27 23:21:00,2.28915,2.28926,2.28844,2.28866,37600000.0
2005-09-27 23:22:00,2.28878,2.28902,2.28838,2.28846,41800000.0
2005-09-27 23:23:00,2.28865,2.28935,2.28865,2.28921,15700000.0
2005-09-27 23:24:00,2.28912,2.2897,2.28895,2.28904,46900000.0
2005-09-27 23:25:00,2.28912,2.28962,2.2891,2.28946,47200000.0
2005-09-27 23:26:00,2.28925,2.28942,2.28891,2.28892,34200000.0
2005-09-27 23:27:00,2.28912,2.28972,2.28912,2.28946,34600000.0
2005-09-27 23:28:00,2.28932,2.2899,2.2893,2.28989,24500000.0
2005-09-27 23:29:00,2.28981,2.29007,2.2896,2.28973,39400000.0
2005-09-27 23:30:00,2.28997,2.28997,2.28893,2.28893,40200000.0
2005-09-27 23:31:00,2.28882,2.28989,2.28875,2.2897,41800000.0
2005-09-27 23:32:00,2.2897,2.29009,2.28933,2.28968,27400000.0
2005-09-27 23:33:00,2.28969,2.28982,2.28903,2.28921,71100000.0
2005-09-27 23:34:00,2.2892,2.28971,2.28902,2.28931,65500000.0
2005-09-27 23:35:00,2.28936,2.28967,2.2891,2.28926,34000000.0
2005-09-27 23:36:00,2.2891,2.28965,2.2889,2.28939,44000000.0
2005-09-27 23:37:00,2.28933,2.28984,2.28932,2.28955,38100000.0
2005-09-27 23:38:00,2.28997,2.29007,2.28942,2.28995,25700000.0
2005-09-27 23:39:00,2.28961,2.29035,2.28953,2.29005,32100000.0
2005-09-27 23:40:00,2.28999,2.29027,2.28978,2.29023,49800000.0
2005-09-27 23:41:00,2.29024,2.29031,2.28986,2.29008,49300000.0
2005-09-27 23:42:00,2.28973,2.29006,2.28973,2.29006,35500000.0
2005-09-27 23:43:00,2.28996,2.29017,2.28959,2.28959,29800000.0
2005-09-27 23:44:00,2.28971,2.28998,2.28957,2.28997,28400000.0
2005-09-27 23:45:00,2.29002,2.29007,2.28952,2.28986,39400000.0
2005-09-27 23:46:00,2.28961,2.28961,2.2891,2.28933,72799999.0
2005-09-27 23:47:00,2.28905,2.28945,2.28879,2.28916,38000000.0
2005-09-27 23:48:00,2.28908,2.28953,2.2889,2.28941,29900000.0
2005-09-27 23:49:00,2.28898,2.2894,2.28881,2.28882,51900000.0
2005-09-27 23:50:00,2.2889,2.28959,2.28889,2.28941,68900000.0
2005-09-27 23:51:00,2.28933,2.28962,2.28903,2.28921,65899999.0
2005-09-27 23:52:00,2.28917,2.2892,2.28893,2.28898,29400000.0
2005-09-27 23:53:00,2.28884,2.28919,2.28877,2.28891,24800000.0
2005-09-27 23:54:00,2.28905,2.2891,2.28885,2.289,21800000.0
2005-09-27 23:55:00,2.28905,2.28935,2.28869,2.28917,38900000.0
2005-09-27 23:56:00,2.28884,2.28951,2.28874,2.28936,19600000.0
2005-09-27 23:57:00,2.28927,2.28943,2.28867,2.28943,42800000.0
2005-09-27 23:58:00,2.28899,2.28925,2.28863,2.28865,50800000.0
2005-09-27 23:59:00,2.28878,2.28915,2.28869,2.28877,40300001.0
2005-09-28 00:00:00,2.28899,2.28921,2.28866,2.28883,26600000.0
2005-09-28 00:01:00,2.28899,2.28935,2.28879,2.2888,32700000.0
2005-09-28 00:02:00,2.28924,2.28944,2.28905,2.28942,47100000.0
2005-09-28 00:03:00,2.28967,2.28967,2.28892,2.28892,34700000.0
2005-09-28 00:04:00,2.2896,2.29029,2.28946,2.28991,35400000.0
2005-09-28 00:05:00,2.28941,2.28958,2.28901,2.28929,32800000.0
2005-09-28 00:06:00,2.2902,2.2902,2.28934,2.28967,37200000.0
2005-09-28 00:07:00,2.28989,2.28992,2.28931,2.28961,28400000.0
2005-09-28 00:08:00,2.29016,2.29019,2.28946,2.28946,30400000.0
2005-09-28 00:09:00,2.28966,2.28998,2.28942,2.28998,39700000.0
2005-09-28 00:10:00,2.28976,2.29001,2.28938,2.28945,45500000.0
2005-09-28 00:11:00,2.28928,2.29011,2.28928,2.29,39100000.0
2005-09-28 00:12:00,2.29012,2.29014,2.2895,2.28954,44600001.0
2005-09-28 00:13:00,2.28988,2.29015,2.28964,2.28993,67400000.0
2005-09-28 00:14:00,2.29022,2.29034,2.2895,2.2895,46400000.0
2005-09-28 00:15:00,2.28971,2.29013,2.28971,2.28996,30100000.0
2005-09-28 00:16:00,2.28991,2.29005,2.28957,2.28977,39400000.0
2005-09-28 00:17:00,2.29007,2.29034,2.28933,2.28933,32100000.0
2005-09-28 00:18:00,2.28943,2.28996,2.28931,2.28942,38200000.0
2005-09-28 00:19:00,2.28965,2.29005,2.28965,2.28977,28800000.0
2005-09-28 00:20:00,2.29006,2.29019,2.28944,2.28975,36600000.0
2005-09-28 00:21:00,2.29026,2.29026,2.2896,2.28993,39700000.0
2005-09-28 00:22:00,2.28999,2.29009,2.28891,2.28891,40000000.0
2005-09-28 00:23:00,2.28896,2.29001,2.28896,2.28987,45000000.0
2005-09-28 00:24:00,2.28965,2.28996,2.28944,2.28978,19900000.0
2005-09-28 00:25:00,2.29022,2.29022,2.28909,2.28918,39800000.0
2005-09-28 00:26:00,2.28955,2.2898,2.28907,2.2895,36300000.0
2005-09-28 00:27:00,2.28947,2.28991,2.2893,2.28971,28000000.0
2005-09-28 00:28:00,2.28979,2.28987,2.28897,2.28941,22300000.0
2005-09-28 00:29:00,2.28898,2.28959,2.28886,2.289,44500000.0
2005-09-28 00:30:00,2.2893,2.28956,2.28895,2.28913,34300000.0
2005-09-28 00:31:00,2.28902,2.28932,2.28883,2.28927,41100000.0
2005-09-28 00:32:00,2.28954,2.28966,2.28903,2.28915,43100000.0
2005-09-28 00:33:00,2.28899,2.2893,2.28896,2.28921,21800000.0
2005-09-28 00:34:00,2.28935,2.28953,2.28866,2.28899,40300000.0
2005-09-28 00:35:00,2.28908,2.28936,2.28866,2.28925,57600000.0
2005-09-28 00:36:00,2.28902,2.28963,2.28886,2.28927,35400000.0
2005-09-28 00:37:00,2.28965,2.28988,2.2892,2.28952,46600000.0
2005-09-28 00:38:00,2.28942,2.28957,2.28909,2.2895,30600000.0
2005-09-28 00:39:00,2.28952,2.28952,2.28853,2.28885,31900000.0
2005-09-28 00:40:00,2.28902,2.28916,2.28824,2.28839,28500000.0
2005-09-28 00:41:00,2.2889,2.28902,2.28833,2.28852,27100000.0
2005-09-28 00:42:00,2.28871,2.28899,2.28849,2.28863,22900000.0
2005-09-28 00:43:00,2.28885,2.28897,2.28861,2.28878,24400000.0
2005-09-28 00:44:00,2.28918,2.28944,2.28915,2.28933,44600001.0
2005-09-28 00:45:00,2.28915,2.28953,2.28896,2.28939,32400000.0
2005-09-28 00:46:00,2.28867,2.28931,2.28866,2.28912,36700000.0
2005-09-28 00:47:00,2.2892,2.28932,2.28871,2.28884,38200000.0
2005-09-28 00:48:00,2.28929,2.2895,2.28918,2.28942,24200000.0
2005-09-28 00:49:00,2.28941,2.28957,2.28913,2.28928,50900000.0
2005-09-28 00:50:00,2.28919,2.28953,2.28891,2.28921,28100000.0
2005-09-28 00:51:00,2.28947,2.28947,2.28866,2.2894,33200000.0
2005-09-28 00:52:00,2.28861,2.28917,2.28851,2.28908,28100000.0
2005-09-28 00:53:00,2.28907,2.28919,2.28817,2.28884,67300000.0
2005-09-28 00:54:00,2.28872,2.28915,2.2885,2.28854,36400000.0
2005-09-28 00:55:00,2.28833,2.28912,2.28833,2.28889,39600000.0
2005-09-28 00:56:00,2.2887,2.28895,2.2884,2.28869,40900000.0
2005-09-28 00:57:00,2.28798,2.28931,2.28798,2.28913,73399999.0
2005-09-28 00:58:00,2.28897,2.2892,2.28825,2.28869,31000000.0
2005-09-28 00:59:00,2.28876,2.28943,2.28869,2.28925,35100000.0
2005-09-28 01:00:00,2.28858,2.28911,2.28846,2.28911,35800000.0
2005-09-28 01:01:00,2.28878,2.28893,2.28813,2.28832,33800000.0
2005-09-28 01:02:00,2.28892,2.28896,2.28847,2.28893,36800000.0
2005-09-28 01:03:00,2.28883,2.28928,2.28854,2.28886,41500000.0
2005-09-28 01:04:00,2.28855,2.28905,2.28839,2.28863,46400000.0
2005-09-28 01:05:00,2.28895,2.28904,2.28752,2.28841,50900000.0
2005-09-28 01:06:00,2.28852,2.28855,2.28813,2.28849,32000000.0
2005-09-28 01:07:00,2.28814,2.28909,2.28814,2.28909,23100000.0
2005-09-28 01:08:00,2.28798,2.28865,2.28787,2.28865,37200000.0
2005-09-28 01:09:00,2.28798,2.28918,2.28789,2.28849,56100000.0
2005-09-28 01:10:00,2.28848,2.28916,2.28836,2.28848,59300000.0
2005-09-28 01:11:00,2.28917,2.28922,2.28835,2.28879,19500000.0
2005-09-28 01:12:00,2.28905,2.28918,2.28843,2.28856,36600000.0
2005-09-28 01:13:00,2.28851,2.2889,2.28833,2.2889,45700000.0
2005-09-28 01:14:00,2.28816,2.28917,2.28816,2.2891,32600000.0
2005-09-28 01:15:00,2.28868,2.28923,2.28849,2.2892,38200000.0
2005-09-28 01:16:00,2.28835,2.28936,2.28828,2.28928,24800000.0
2005-09-28 01:17:00,2.28875,2.28912,2.28819,2.28901,32000000.0
2005-09-28 01:18:00,2.28902,2.28925,2.28812,2.28832,44300000.0
2005-09-28 01:19:00,2.28826,2.28872,2.28795,2.28855,26600000.0
2005-09-28 01:20:00,2.288,2.28882,2.28794,2.28847,46200000.0
2005-09-28 01:21:00,2.28818,2.2887,2.28785,2.28841,32400000.0
2005-09-28 01:22:00,2.28862,2.28869,2.28814,2.28846,45900000.0
2005-09-28 01:23:00,2.28823,2.28858,2.28813,2.28829,38800000.0
2005-09-28 01:24:00,2.28793,2.28886,2.28784,2.28864,41400000.0
2005-09-28 01:25:00,2.28848,2.28908,2.28839,2.289,36600000.0
2005-09-28 01:26:00,2.28942,2.28951,2.28873,2.28899,39300000.0
2005-09-28 01:27:00,2.28928,2.28939,2.28863,2.28918,59100000.0
2005-09-28 01:28:00,2.28913,2.28944,2.28895,2.2894,60800000.0
2005-09-28 01:29:00,2.28888,2.28954,2.28864,2.28935,39700000.0
2005-09-28 01:30:00,2.28848,2.2895,2.28848,2.28903,46400000.0
2005-09-28 01:31:00,2.28893,2.28952,2.28893,2.28952,17600000.0
2005-09-28 01:32:00,2.2894,2.28955,2.28915,2.2894,35300000.0
2005-09-28 01:33:00,2.28977,2.28977,2.28862,2.2887,45200000.0
2005-09-28 01:34:00,2.28883,2.28962,2.28872,2.28878,48100000.0
2005-09-28 01:35:00,2.28882,2.28952,2.28881,2.28952,36200000.0
2005-09-28 01:36:00,2.28919,2.28926,2.28858,2.2892,43000000.0
2005-09-28 01:37:00,2.28932,2.28939,2.28829,2.28829,21500000.0
2005-09-28 01:38:00,2.28851,2.28907,2.28832,2.28857,47600000.0
2005-09-28 01:39:00,2.28877,2.289,2.28835,2.28852,49500000.0
2005-09-28 01:40:00,2.28871,2.28905,2.28845,2.28905,15100000.0
2005-09-28 01:41:00,2.28905,2.28925,2.28864,2.28912,58500000.0
2005-09-28 01:42:00,2.28915,2.28943,2.28887,2.28915,34800000.0
2005-09-28 01:43:00,2.28897,2.28949,2.28883,2.28938,31200000.0
2005-09-28 01:44:00,2.28898,2.28981,2.28889,2.28954,28000000.0
2005-09-28 01:45:00,2.28937,2.28937,2.28844,2.28883,38300000.0
2005-09-28 01:46:00,2.28914,2.28936,2.28858,2.28861,29000000.0
2005-09-28 01:47:00,2.28922,2.2893,2.28872,2.28892,48300000.0
2005-09-28 01:48:00,2.28884,2.28913,2.28845,2.28854,48200000.0
2005-09-28 01:49:00,2.28813,2.28934,2.28791,2.28929,35000000.0
2005-09-28 01:50:00,2.28914,2.28926,2.28832,2.28839,26200000.0
2005-09-28 01:51:00,2.28852,2.28865,2.28804,2.28818,31300000.0
2005-09-28 01:52:00,2.2883,2.2886,2.28799,2.28849,35800000.0
2005-09-28 01:53:00,2.28854,2.28873,2.28778,2.28831,54900000.0
2005-09-28 01:54:00,2.2878,2.28883,2.2878,2.28876,26400000.0
2005-09-28 01:55:00,2.28874,2.28891,2.28819,2.2886,27000000.0
2005-09-28 01:56:00,2.28852,2.28868,2.28802,2.28824,28700000.0
2005-09-28 01:57:00,2.2884,2.28886,2.28808,2.28859,33400000.0
2005-09-28 01:58:00,2.28862,2.28877,2.28825,2.28871,34700000.0
2005-09-28 01:59:00,2.2886,2.28915,2.28838,2.28907,34100000.0
2005-09-28 02:00:00,2.28935,2.28964,2.28883,2.28963,35700000.0
2005-09-28 02:01:00,2.28925,2.2895,2.28895,2.28917,45800000.0
2005-09-28 02:02:00,2.28877,2.28905,2.28842,2.28855,35700000.0
2005-09-28 02:03:00,2.2891,2.2891,2.2886,2.28887,32300000.0
2005-09-28 02:04:00,2.28887,2.28953,2.28874,2.2888,41700000.0
2005-09-28 02:05:00,2.28922,2.28923,2.28862,2.28908,77200000.0
2005-09-28 02:06:00,2.28912,2.2894,2.28862,2.28923,37200000.0
2005-09-28 02:07:00,2.28883,2.28912,2.28849,2.28855,52500000.0
2005-09-28 02:08:00,2.28827,2.28864,2.28795,2.28843,41900000.0
2005-09-28 02:09:00,2.28867,2.28867,2.28802,2.28826,36300000.0
2005-09-28 02:10:00,2.2883,2.28857,2.28798,2.28823,45500000.0
2005-09-28 02:11:00,2.28792,2.28861,2.2876,2.28849,49300000.0
2005-09-28 02:12:00,2.28857,2.28869,2.28776,2.28838,48700000.0
2005-09-28 02:13:00,2.288,2.28862,2.28774,2.28854,34400000.0
2005-09-28 02:14:00,2.28889,2.28889,2.28796,2.28848,58200000.0
2005-09-28 02:15:00,2.28855,2.28869,2.28781,2.28801,28300000.0
2005-09-28 02:16:00,2.28787,2.28861,2.28773,2.28836,29000000.0
2005-09-28 02:17:00,2.28803,2.28883,2.28795,2.28883,17400000.0
2005-09-28 02:18:00,2.28872,2.28908,2.28851,2.28874,55000001.0
2005-09-28 02:19:00,2.28836,2.28921,2.28831,2.28902,28200000.0
2005-09-28 02:20:00,2.28852,2.28877,2.28839,2.28869,34200000.0
2005-09-28 02:21:00,2.28862,2.28878,2.2882,2.28851,43400000.0
2005-09-28 02:22:00,2.28818,2.28823,2.28767,2.28789,20000000.0
2005-09-28 02:23:00,2.28796,2.28921,2.28784,2.28908,38800000.0
2005-09-28 02:24:00,2.28885,2.28897,2.28847,2.28849,30800000.0
2005-09-28 02:25:00,2.28825,2.28833,2.28714,2.28764,44600000.0
2005-09-28 02:26:00,2.28785,2.28801,2.28737,2.28798,45900000.0
2005-09-28 02:27:00,2.28803,2.28824,2.28764,2.28813,36600000.0
2005-09-28 02:28:00,2.28845,2.28853,2.28775,2.28826,24400000.0
2005-09-28 02:29:00,2.28813,2.28841,2.2878,2.288,44400000.0
2005-09-28 02:30:00,2.2878,2.28815,2.28754,2.28776,35000000.0
2005-09-28 02:31:00,2.28771,2.28792,2.28711,2.28745,51100001.0
2005-09-28 02:32:00,2.28754,2.28806,2.28754,2.28806,43900000.0
2005-09-28 02:33:00,2.28827,2.28833,2.28767,2.28767,39600000.0
2005-09-28 02:34:00,2.28743,2.28817,2.28743,2.28809,41800000.0
2005-09-28 02:35:00,2.28822,2.28837,2.2876,2.28765,37500000.0
2005-09-28 02:36:00,2.28805,2.28826,2.28773,2.28806,33600000.0
2005-09-28 02:37:00,2.28843,2.28847,2.28762,2.28779,44700000.0
2005-09-28 02:38:00,2.28797,2.28822,2.28766,2.28786,37200000.0
2005-09-28 02:39:00,2.288,2.28803,2.28714,2.28732,48100001.0
2005-09-28 02:40:00,2.28808,2.28809,2.28726,2.28735,39900000.0
2005-09-28 02:41:00,2.28737,2.28813,2.28736,2.28807,21700000.0
2005-09-28 02:42:00,2.28786,2.28824,2.28769,2.28816,19100000.0
2005-09-28 02:43:00,2.2876,2.2881,2.28752,2.28758,46000000.0
2005-09-28 02:44:00,2.28837,2.2889,2.28814,2.28845,19400000.0
2005-09-28 02:45:00,2.28805,2.2886,2.28761,2.28793,42300000.0
2005-09-28 02:46:00,2.28777,2.28837,2.28769,2.28834,28800000.0
2005-09-28 02:47:00,2.28837,2.28837,2.28786,2.28807,41900000.0
2005-09-28 02:48:00,2.2885,2.28854,2.28761,2.28831,62400000.0
2005-09-28 02:49:00,2.2879,2.28844,2.2877,2.28844,34900000.0
2005-09-28 02:50:00,2.28793,2.28818,2.28778,2.28799,34900000.0
2005-09-28 02:51:00,2.28799,2.28832,2.28778,2.28826,39500000.0
2005-09-28 02:52:00,2.28852,2.28865,2.28797,2.28852,45200000.0
2005-09-28 02:53:00,2.28846,2.2889,2.2881,2.2888,23700000.0
2005-09-28 02:54:00,2.28845,2.28867,2.28819,2.28852,40400000.0
2005-09-28 02:55:00,2.2883,2.28884,2.28811,2.28884,66200000.0
2005-09-28 02:56:00,2.28883,2.28911,2.28865,2.28899,32700000.0
2005-09-28 02:57:00,2.28899,2.28908,2.28864,2.28884,55300000.0
2005-09-28 02:58:00,2.28883,2.28921,2.28864,2.28911,32500000.0
2005-09-28 02:59:00,2.28937,2.28944,2.28868,2.28886,27500000.0
2005-09-28 03:00:00,2.28881,2.28972,2.28869,2.28959,18700000.0
2005-09-28 03:01:00,2.28928,2.28965,2.28901,2.28915,50000000.0
2005-09-28 03:02:00,2.28937,2.28938,2.28869,2.28917,26400000.0
2005-09-28 03:03:00,2.28913,2.2892,2.28863,2.2892,37200000.0
2005-09-28 03:04:00,2.28931,2.29039,2.28926,2.29039,24600000.0
2005-09-28 03:05:00,2.28983,2.29026,2.2895,2.28984,30000000.0
2005-09-28 03:06:00,2.28948,2.2901,2.28931,2.28997,37900000.0
2005-09-28 03:07:00,2.28993,2.29076,2.28987,2.29076,30400000.0
2005-09-28 03:08:00,2.29016,2.29045,2.28948,2.29045,37300000.0
2005-09-28 03:09:00,2.29042,2.29064,2.28993,2.29038,33900000.0
2005-09-28 03:10:00,2.29085,2.29097,2.28984,2.29002,45100000.0
2005-09-28 03:11:00,2.29017,2.2904,2.28985,2.29022,36600000.0
2005-09-28 03:12:00,2.2903,2.2903,2.28971,2.28983,69300000.0
2005-09-28 03:13:00,2.29012,2.29018,2.28942,2.29003,40100000.0
2005-09-28 03:14:00,2.29031,2.29038,2.28977,2.29006,37200000.0
2005-09-28 03:15:00,2.28998,2.2906,2.28986,2.29024,46300000.0
2005-09-28 03:16:00,2.2906,2.29137,2.29045,2.29075,29100000.0
2005-09-28 03:17:00,2.29051,2.2907,2.29017,2.29054,41500000.0
2005-09-28 03:18:00,2.2907,2.2909,2.29015,2.29042,52400000.0
2005-09-28 03:19:00,2.29032,2.29056,2.29002,2.2902,51900000.0
2005-09-28 03:20:00,2.29037,2.29045,2.28953,2.28978,45400000.0
2005-09-28 03:21:00,2.28986,2.29079,2.28977,2.29072,39200000.0
2005-09-28 03:22:00,2.29115,2.29119,2.29043,2.29061,57900000.0
2005-09-28 03:23:00,2.29028,2.29077,2.29021,2.29071,45700000.0
2005-09-28 03:24:00,2.29077,2.29095,2.29023,2.29063,24700000.0
2005-09-28 03:25:00,2.28983,2.29048,2.28983,2.29021,24100000.0
2005-09-28 03:26:00,2.2899,2.29046,2.28981,2.29032,31200000.0
2005-09-28 03:27:00,2.2899,2.29038,2.28969,2.28995,46200000.0
2005-09-28 03:28:00,2.29002,2.29035,2.28974,2.28999,32900000.0
2005-09-28 03:29:00,2.29003,2.29028,2.28928,2.29004,42100000.0
2005-09-28 03:30:00,2.29021,2.29034,2.28943,2.28951,43500000.0
2005-09-28 03:31:00,2.29027,2.29027,2.28949,2.29,29100000.0
2005-09-28 03:32:00,2.28979,2.29035,2.28975,2.29015,23300000.0
2005-09-28 03:33:00,2.28974,2.28991,2.2894,2.2895,26000000.0
2005-09-28 03:34:00,2.29005,2.29039,2.28927,2.28928,30800000.0
2005-09-28 03:35:00,2.29013,2.29013,2.28932,2.28983,38000000.0
2005-09-28 03:36:00,2.28932,2.28977,2.28914,2.28952,35700000.0
2005-09-28 03:37:00,2.28925,2.29088,2.28919,2.29077,31700000.0
2005-09-28 03:38:00,2.29123,2.29134,2.28979,2.29008,34900000.0
2005-09-28 03:39:00,2.28989,2.29026,2.28967,2.2902,39000000.0
2005-09-28 03:40:00,2.29013,2.29074,2.28994,2.29072,33200000.0
2005-09-28 03:41:00,2.29017,2.29059,2.2898,2.28985,36400000.0
2005-09-28 03:42:00,2.29,2.29028,2.28925,2.28931,46100000.0
2005-09-28 03:43:00,2.29015,2.29032,2.28927,2.28927,22600000.0
2005-09-28 03:44:00,2.28958,2.28977,2.28915,2.28959,37600000.0
2005-09-28 03:45:00,2.28945,2.29021,2.28942,2.29015,46600000.0
2005-09-28 03:46:00,2.28961,2.28999,2.28945,2.28945,37900000.0
2005-09-28 03:47:00,2.28949,2.28982,2.28942,2.28982,9700000.0
2005-09-28 03:48:00,2.28957,2.2899,2.28953,2.28965,36100000.0
2005-09-28 03:49:00,2.28968,2.28982,2.2891,2.28919,63100000.0
2005-09-28 03:50:00,2.28942,2.2899,2.28904,2.28986,23500000.0
2005-09-28 03:51:00,2.29002,2.29008,2.28907,2.2896,32400000.0
2005-09-28 03:52:00,2.2895,2.28987,2.28897,2.28947,42500000.0
2005-09-28 03:53:00,2.28926,2.28985,2.2892,2.28985,41300000.0
2005-09-28 03:54:00,2.29002,2.29015,2.28921,2.28961,29800000.0
2005-09-28 03:55:00,2.28965,2.28965,2.28869,2.28869,29800000.0
2005-09-28 03:56:00,2.28922,2.2895,2.28871,2.28871,45600000.0
2005-09-28 03:57:00,2.28893,2.28954,2.28893,2.28943,25000000.0
2005-09-28 03:58:00,2.28908,2.28957,2.28891,2.28957,31300000.0
2005-09-28 03:59:00,2.28946,2.28946,2.28864,2.28893,33600000.0
2005-09-28 04:00:00,2.28934,2.28958,2.28885,2.28923,40600000.0
2005-09-28 04:01:00,2.28937,2.28941,2.28863,2.28895,31000001.0
2005-09-28 04:02:00,2.28917,2.28917,2.2885,2.28902,49800000.0
2005-09-28 04:03:00,2.28867,2.28939,2.28843,2.28939,33200000.0
2005-09-28 04:04:00,2.28858,2.28974,2.28854,2.2897,31900000.0
2005-09-28 04:05:00,2.28959,2.28962,2.2888,2.2895,33200000.0
2005-09-28 04:06:00,2.28947,2.2897,2.28915,2.28962,49800000.0
2005-09-28 04:07:00,2.28893,2.28959,2.28882,2.28955,56800000.0
2005-09-28 04:08:00,2.2896,2.28975,2.28912,2.2897,69700000.0
2005-09-28 04:09:00,2.2893,2.2898,2.28893,2.28933,51499999.0
2005-09-28 04:10:00,2.28937,2.28994,2.289,2.28973,18000000.0
2005-09-28 04:11:00,2.28974,2.28981,2.28921,2.28971,32200000.0
2005-09-28 04:12:00,2.28952,2.28998,2.28925,2.2899,43200000.0
2005-09-28 04:13:00,2.28945,2.28984,2.28911,2.28982,50799999.0
2005-09-28 04:14:00,2.28973,2.28988,2.28881,2.28983,41900000.0
2005-09-28 04:15:00,2.28973,2.29,2.28941,2.28988,48400000.0
2005-09-28 04:16:00,2.28973,2.28983,2.28915,2.2898,22000000.0
2005-09-28 04:17:00,2.28951,2.28975,2.28917,2.28964,44500000.0
2005-09-28 04:18:00,2.28941,2.28985,2.28935,2.28971,37900000.0
2005-09-28 04:19:00,2.2896,2.28985,2.289,2.28913,22300000.0
2005-09-28 04:20:00,2.28952,2.2898,2.28911,2.28942,65000000.0
2005-09-28 04:21:00,2.28928,2.28963,2.28891,2.28963,28500000.0
2005-09-28 04:22:00,2.28927,2.28941,2.28887,2.28901,15100000.0
2005-09-28 04:23:00,2.28895,2.2891,2.28826,2.28841,30800000.0
2005-09-28 04:24:00,2.28892,2.28905,2.28834,2.28854,65700000.0
2005-09-28 04:25:00,2.28887,2.28894,2.28822,2.28847,42100000.0
2005-09-28 04:26:00,2.28872,2.289,2.28823,2.28872,43700000.0
2005-09-28 04:27:00,2.28915,2.28958,2.28886,2.28953,28400000.0
2005-09-28 04:28:00,2.28873,2.28964,2.28864,2.28914,55000000.0
2005-09-28 04:29:00,2.28903,2.28939,2.28865,2.28926,50400000.0
2005-09-28 04:30:00,2.28969,2.28982,2.28888,2.28917,26800000.0
2005-09-28 04:31:00,2.28898,2.28977,2.28881,2.28903,46900000.0
2005-09-28 04:32:00,2.28903,2.28984,2.289,2.28917,34200000.0
2005-09-28 04:33:00,2.2895,2.28968,2.28828,2.28837,23600000.0
2005-09-28 04:34:00,2.28845,2.28926,2.28836,2.2887,40000000.0
2005-09-28 04:35:00,2.28904,2.28909,2.2885,2.28909,28400000.0
2005-09-28 04:36:00,2.28915,2.28946,2.28853,2.28908,39000000.0
2005-09-28 04:37:00,2.28908,2.28967,2.28895,2.28926,65600000.0
2005-09-28 04:38:00,2.28971,2.29001,2.28925,2.2894,50900000.0
2005-09-28 04:39:00,2.28953,2.28981,2.28903,2.28941,71700001.0
2005-09-28 04:40:00,2.28942,2.29002,2.28916,2.28995,39500000.0
2005-09-28 04:41:00,2.2891,2.28948,2.28852,2.28866,46900000.0
2005-09-28 04:42:00,2.2885,2.28961,2.2885,2.28961,34400000.0
2005-09-28 04:43:00,2.28935,2.28967,2.28886,2.28932,50900001.0
2005-09-28 04:44:00,2.28997,2.28997,2.2889,2.28941,39500000.0
2005-09-28 04:45:00,2.2887,2.28951,2.2887,2.28902,38500000.0
2005-09-28 04:46:00,2.289,2.28944,2.28884,2.28934,43600000.0
2005-09-28 04:47:00,2.28922,2.28945,2.28889,2.28909,56200000.0
2005-09-28 04:48:00,2.28881,2.28937,2.28872,2.28925,63200000.0
2005-09-28 04:49:00,2.28941,2.29007,2.28895,2.29004,29500000.0
2005-09-28 04:50:00,2.2892,2.28987,2.28916,2.28984,23900000.0
2005-09-28 04:51:00,2.28996,2.28996,2.289,2.28923,33000000.0
2005-09-28 04:52:00,2.28901,2.28961,2.28892,2.28912,34300000.0
2005-09-28 04:53:00,2.28887,2.28921,2.28857,2.28921,22600000.0
2005-09-28 04:54:00,2.28909,2.28925,2.28879,2.28892,32300000.0
2005-09-28 04:55:00,2.28875,2.28952,2.28856,2.28952,23800000.0
2005-09-28 04:56:00,2.28957,2.28967,2.28875,2.28899,76700000.0
2005-09-28 04:57:00,2.28947,2.28955,2.2891,2.28931,32700000.0
2005-09-28 04:58:00,2.289,2.28941,2.28835,2.2891,32600000.0
2005-09-28 04:59:00,2.28857,2.28924,2.28832,2.28847,20000000.0
2005-09-28 05:00:00,2.2887,2.28887,2.28826,2.2885,48600000.0
2005-09-28 05:01:00,2.2881,2.28875,2.28801,2.28813,36800000.0
2005-09-28 05:02:00,2.28838,2.28876,2.28807,2.28815,31700000.0
2005-09-28 05:03:00,2.28812,2.28892,2.28796,2.2884,38800000.0
2005-09-28 05:04:00,2.2883,2.2885,2.28803,2.28826,40300000.0
2005-09-28 05:05:00,2.2881,2.28881,2.28799,2.28809,27000000.0
2005-09-28 05:06:00,2.28801,2.28894,2.28801,2.2883,41800000.0
2005-09-28 05:07:00,2.28848,2.28903,2.28835,2.28859,26400000.0
2005-09-28 05:08:00,2.2885,2.28917,2.28822,2.28917,39800000.0
2005-09-28 05:09:00,2.289,2.28914,2.28823,2.28837,31400000.0
2005-09-28 05:10:00,2.28835,2.28918,2.28835,2.28906,43800000.0
2005-09-28 05:11:00,2.28796,2.28868,2.28796,2.28852,35300000.0
2005-09-28 05:12:00,2.28889,2.2889,2.28784,2.28784,33400000.0
2005-09-28 05:13:00,2.28828,2.28892,2.28828,2.2885,32900000.0
2005-09-28 05:14:00,2.28843,2.28848,2.2879,2.28802,29000000.0
2005-09-28 05:15:00,2.28786,2.28866,2.28786,2.28866,35400000.0
2005-09-28 05:16:00,2.2881,2.28871,2.28793,2.28817,29600000.0
2005-09-28 05:17:00,2.28833,2.28871,2.2881,2.2885,38900000.0
2005-09-28 05:18:00,2.28845,2.28885,2.28805,2.28813,55799999.0
2005-09-28 05:19:00,2.28742,2.28896,2.28742,2.28867,78200000.0
2005-09-28 05:20:00,2.28842,2.28888,2.28819,2.28887,51100000.0
2005-09-28 05:21:00,2.28858,2.28872,2.28826,2.28872,14100000.0
2005-09-28 05:22:00,2.28818,2.28896,2.28803,2.28879,31900000.0
2005-09-28 05:23:00,2.28798,2.28873,2.28793,2.28846,37600000.0
2005-09-28 05:24:00,2.28893,2.28903,2.28827,2.28875,57000000.0
2005-09-28 05:25:00,2.28863,2.2888,2.28815,2.2882,31800000.0
2005-09-28 05:26:00,2.28843,2.28869,2.28775,2.28811,29900000.0
2005-09-28 05:27:00,2.28808,2.28901,2.28803,2.28882,26900000.0
2005-09-28 05:28:00,2.28871,2.28882,2.28833,2.28872,31700000.0
2005-09-28 05:29:00,2.28852,2.28908,2.28832,2.28908,33400000.0
2005-09-28 05:30:00,2.28842,2.28877,2.28831,2.28831,21300000.0
2005-09-28 05:31:00,2.28848,2.28887,2.28833,2.28833,44200000.0
2005-09-28 05:32:00,2.28877,2.28895,2.28848,2.2888,40400000.0
2005-09-28 05:33:00,2.28915,2.28922,2.28861,2.28902,31900000.0
2005-09-28 05:34:00,2.28847,2.28915,2.28844,2.28915,27900000.0
2005-09-28 05:35:00,2.28868,2.28923,2.28854,2.28923,46100000.0
2005-09-28 05:36:00,2.28866,2.28924,2.28838,2.28898,20600000.0
2005-09-28 05:37:00,2.28888,2.28906,2.28876,2.28881,22100000.0
2005-09-28 05:38:00,2.28818,2.28906,2.28813,2.28871,39900000.0
2005-09-28 05:39:00,2.28843,2.28889,2.2882,2.28864,40900000.0
2005-09-28 05:40:00,2.28852,2.28875,2.28812,2.28845,18900000.0
2005-09-28 05:41:00,2.28835,2.28878,2.28797,2.28867,40900000.0
2005-09-28 05:42:00,2.288,2.28837,2.28789,2.28831,42400000.0
2005-09-28 05:43:00,2.28795,2.28881,2.28794,2.28861,49500000.0
2005-09-28 05:44:00,2.28843,2.28864,2.28814,2.28821,30800000.0
2005-09-28 05:45:00,2.28841,2.28893,2.28813,2.28892,24100000.0
2005-09-28 05:46:00,2.2886,2.2887,2.28812,2.28812,44300000.0
2005-09-28 05:47:00,2.28872,2.28874,2.28778,2.2883,29300000.0
2005-09-28 05:48:00,2.28803,2.2887,2.28771,2.2879,27200000.0
2005-09-28 05:49:00,2.28713,2.28803,2.28713,2.28787,25200000.0
2005-09-28 05:50:00,2.28813,2.28848,2.28721,2.28778,42300000.0
2005-09-28 05:51:00,2.28767,2.28829,2.28735,2.28813,30300000.0
2005-09-28 05:52:00,2.28833,2.28863,2.28801,2.2886,26700000.0
2005-09-28 05:53:00,2.28788,2.28881,2.28788,2.28835,44000000.0
2005-09-28 05:54:00,2.28826,2.28874,2.28826,2.28871,26600000.0
2005-09-28 05:55:00,2.2885,2.28896,2.28821,2.28872,24400000.0
2005-09-28 05:56:00,2.28806,2.28903,2.28803,2.28885,30900000.0
2005-09-28 05:57:00,2.2878,2.28886,2.28772,2.28865,26300000.0
2005-09-28 05:58:00,2.28792,2.28843,2.2878,2.28781,39800000.0
2005-09-28 05:59:00,2.288,2.28834,2.28779,2.28834,29500000.0
2005-09-28 06:00:00,2.2885,2.28869,2.28808,2.28808,29000000.0
2005-09-28 06:01:00,2.28792,2.28836,2.2875,2.28792,66200000.0
2005-09-28 06:02:00,2.28777,2.28808,2.28756,2.28806,38400000.0
2005-09-28 06:03:00,2.28792,2.28805,2.28733,2.28751,35800000.0
2005-09-28 06:04:00,2.28804,2.28823,2.28779,2.28779,44800000.0
2005-09-28 06:05:00,2.28837,2.28871,2.28813,2.28871,44300000.0
2005-09-28 06:06:00,2.28826,2.28892,2.28819,2.28888,40000000.0
2005-09-28 06:07:00,2.2888,2.28897,2.28843,2.28843,32100000.0
2005-09-28 06:08:00,2.28882,2.28897,2.28833,2.28871,28600000.0
2005-09-28 06:09:00,2.28869,2.289,2.28829,2.28872,26900000.0
2005-09-28 06:10:00,2.28886,2.28906,2.28857,2.289,31600000.0
2005-09-28 06:11:00,2.28868,2.28912,2.28858,2.28912,19300000.0
2005-09-28 06:12:00,2.28892,2.28905,2.28828,2.28828,42100001.0
2005-09-28 06:13:00,2.2882,2.28854,2.28801,2.28818,30700000.0
2005-09-28 06:14:00,2.28868,2.28903,2.28858,2.28858,44200000.0
2005-09-28 06:15:00,2.28838,2.28923,2.28836,2.28908,35400000.0
2005-09-28 06:16:00,2.28895,2.28926,2.2884,2.28899,63400000.0
2005-09-28 06:17:00,2.28891,2.28911,2.28847,2.28897,43200000.0
2005-09-28 06:18:00,2.28893,2.28977,2.28858,2.28949,22300000.0
2005-09-28 06:19:00,2.28945,2.28977,2.28915,2.28937,35500000.0
2005-09-28 06:20:00,2.28905,2.28972,2.28887,2.28948,37600000.0
2005-09-28 06:21:00,2.28964,2.2897,2.28892,2.28959,44800000.0
2005-09-28 06:22:00,2.28962,2.2897,2.28889,2.28904,35000000.0
2005-09-28 06:23:00,2.28933,2.28933,2.28857,2.28862,50100000.0
2005-09-28 06:24:00,2.2888,2.28898,2.28859,2.28874,40700001.0
2005-09-28 06:25:00,2.28839,2.28943,2.28834,2.28921,35600000.0
2005-09-28 06:26:00,2.28919,2.28926,2.28832,2.28874,37300000.0
2005-09-28 06:27:00,2.28833,2.2889,2.28833,2.2889,34800000.0
2005-09-28 06:28:00,2.2888,2.289,2.2885,2.28877,36600000.0
2005-09-28 06:29:00,2.28892,2.28897,2.28814,2.28843,40300000.0
2005-09-28 06:30:00,2.28896,2.28896,2.28834,2.28848,23200000.0
2005-09-28 06:31:00,2.28823,2.28836,2.28788,2.2883,47800000.0
2005-09-28 06:32:00,2.28804,2.2884,2.28765,2.28792,32000000.0
2005-09-28 06:33:00,2.28763,2.28862,2.28763,2.28862,25500000.0
2005-09-28 06:34:00,2.28865,2.28868,2.28802,2.28842,35300000.0
2005-09-28 06:35:00,2.28839,2.28858,2.28819,2.28819,44100000.0
2005-09-28 06:36:00,2.2884,2.28878,2.28813,2.28835,43100000.0
2005-09-28 06:37:00,2.2881,2.28854,2.28794,2.28817,33100000.0
2005-09-28 06:38:00,2.28766,2.2885,2.28766,2.28806,46200000.0
2005-09-28 06:39:00,2.28817,2.28857,2.28802,2.28829,36600000.0
2005-09-28 06:40:00,2.28832,2.2889,2.28816,2.2889,48100000.0
2005-09-28 06:41:00,2.28822,2.28853,2.28797,2.28843,56300000.0
2005-09-28 06:42:00,2.2883,2.28876,2.28811,2.28865,39900000.0
2005-09-28 06:43:00,2.28853,2.28887,2.28822,2.28876,47700000.0
2005-09-28 06:44:00,2.28865,2.2889,2.28788,2.28823,31300000.0
2005-09-28 06:45:00,2.28833,2.28871,2.28803,2.28855,34800000.0
2005-09-28 06:46:00,2.28893,2.28936,2.28857,2.28928,53000000.0
2005-09-28 06:47:00,2.28918,2.28986,2.28899,2.28986,38800000.0
2005-09-28 06:48:00,2.2895,2.28973,2.28866,2.28946,35800000.0
2005-09-28 06:49:00,2.28915,2.28944,2.28876,2.28904,32700000.0
2005-09-28 06:50:00,2.2895,2.2898,2.28912,2.28955,27100000.0
2005-09-28 06:51:00,2.28982,2.28997,2.28869,2.28915,38300000.0
2005-09-28 06:52:00,2.289,2.28938,2.28871,2.28915,32100000.0
2005-09-28 06:53:00,2.28878,2.28897,2.28837,2.28845,47800000.0
2005-09-28 06:54:00,2.2889,2.28909,2.28832,2.28889,40700000.0
2005-09-28 06:55:00,2.28887,2.28925,2.28851,2.28903,33800000.0
2005-09-28 06:56:00,2.28915,2.28917,2.28823,2.28823,57400000.0
2005-09-28 06:57:00,2.28854,2.28925,2.28835,2.28925,30900000.0
2005-09-28 06:58:00,2.2889,2.28917,2.28845,2.289,38400000.0
2005-09-28 06:59:00,2.2888,2.28924,2.28879,2.28883,54900000.0
2005-09-28 07:00:00,2.28898,2.28973,2.28886,2.28958,33700000.0
2005-09-28 07:01:00,2.28923,2.28945,2.28883,2.28939,37600000.0
2005-09-28 07:02:00,2.28917,2.28944,2.28903,2.28938,24400000.0
2005-09-28 07:03:00,2.28933,2.28952,2.28906,2.28952,29200000.0
2005-09-28 07:04:00,2.28933,2.2896,2.28898,2.2891,45000000.0
2005-09-28 07:05:00,2.28935,2.2895,2.28892,2.28934,34800000.0
2005-09-28 07:06:00,2.28895,2.28976,2.28886,2.28976,26700000.0
2005-09-28 07:07:00,2.28957,2.28973,2.28911,2.28924,32900000.0
2005-09-28 07:08:00,2.28948,2.28995,2.28945,2.28955,38300000.0
2005-09-28 07:09:00,2.2901,2.29041,2.2897,2.29023,32800000.0
2005-09-28 07:10:00,2.29047,2.29076,2.28999,2.29044,28100000.0
2005-09-28 07:11:00,2.2906,2.2907,2.2897,2.29004,40900000.0
2005-09-28 07:12:00,2.29049,2.29065,2.29,2.29065,41700000.0
2005-09-28 07:13:00,2.29022,2.29076,2.29005,2.29075,55200000.0
2005-09-28 07:14:00,2.2909,2.29099,2.29036,2.29064,26400000.0
2005-09-28 07:15:00,2.29107,2.29107,2.29042,2.29087,33700000.0
2005-09-28 07:16:00,2.29051,2.2913,2.29042,2.2911,43100000.0
2005-09-28 07:17:00,2.29029,2.29112,2.29029,2.29094,38500000.0
2005-09-28 07:18:00,2.29067,2.29104,2.29053,2.29104,39300000.0
2005-09-28 07:19:00,2.29096,2.29115,2.29034,2.29056,37200000.0
2005-09-28 07:20:00,2.291,2.29134,2.29079,2.29084,39000000.0
2005-09-28 07:21:00,2.29095,2.29132,2.29082,2.29101,56800000.0
2005-09-28 07:22:00,2.29116,2.29144,2.29085,2.29131,32300000.0
2005-09-28 07:23:00,2.29112,2.2914,2.29085,2.29107,44700000.0
2005-09-28 07:24:00,2.2908,2.2912,2.29042,2.29048,55500000.0
2005-09-28 07:25:00,2.29026,2.29127,2.29026,2.29127,33700000.0
2005-09-28 07:26:00,2.29106,2.29121,2.29078,2.29101,26300000.0
2005-09-28 07:27:00,2.29117,2.29121,2.29021,2.29101,31100000.0
2005-09-28 07:28:00,2.29085,2.29125,2.29047,2.29124,36600000.0
2005-09-28 07:29:00,2.29127,2.29127,2.29057,2.29127,33300000.0
2005-09-28 07:30:00,2.2913,2.29136,2.29034,2.29091,36800000.0
2005-09-28 07:31:00,2.2913,2.29156,2.29078,2.29129,45600000.0
2005-09-28 07:32:00,2.29144,2.29205,2.29134,2.29177,44100000.0
2005-09-28 07:33:00,2.29181,2.29194,2.29163,2.29187,27700000.0
2005-09-28 07:34:00,2.29162,2.29201,2.29142,2.29175,30700000.0
2005-09-28 07:35:00,2.29165,2.29221,2.29156,2.29198,35600000.0
2005-09-28 07:36:00,2.2919,2.29204,2.29135,2.29147,37600000.0
2005-09-28 07:37:00,2.29133,2.29197,2.29123,2.29182,48100000.0
2005-09-28 07:38:00,2.29211,2.29216,2.29122,2.29173,29600000.0
2005-09-28 07:39:00,2.29115,2.29212,2.29108,2.29212,22100000.0
2005-09-28 07:40:00,2.29162,2.29193,2.29147,2.29151,31900000.0
2005-09-28 07:41:00,2.29154,2.29166,2.29094,2.29094,53000000.0
2005-09-28 07:42:00,2.29158,2.29173,2.29108,2.29173,26900000.0
2005-09-28 07:43:00,2.29083,2.2916,2.29075,2.29139,37300000.0
2005-09-28 07:44:00,2.29149,2.29151,2.29041,2.29066,45400000.0
2005-09-28 07:45:00,2.29107,2.2913,2.29029,2.29075,43800000.0
2005-09-28 07:46:00,2.29088,2.29152,2.2906,2.29133,36500000.0
2005-09-28 07:47:00,2.29108,2.29119,2.28988,2.28988,30500000.0
2005-09-28 07:48:00,2.29057,2.29125,2.29042,2.29079,50100000.0
2005-09-28 07:49:00,2.29144,2.29146,2.29078,2.29116,35400000.0
2005-09-28 07:50:00,2.29122,2.29133,2.29074,2.29123,38500000.0
2005-09-28 07:51:00,2.29082,2.29101,2.29062,2.29085,34200000.0
2005-09-28 07:52:00,2.29115,2.29115,2.28976,2.28994,31200000.0
2005-09-28 07:53:00,2.29041,2.29048,2.28944,2.28965,14800000.0
2005-09-28 07:54:00,2.2896,2.29046,2.2896,2.29014,50000000.0
2005-09-28 07:55:00,2.28995,2.29031,2.28949,2.28976,58900000.0
2005-09-28 07:56:00,2.29008,2.29021,2.28938,2.29013,62500000.0
2005-09-28 07:57:00,2.28961,2.2901,2.28954,2.28984,58899999.0
2005-09-28 07:58:00,2.28938,2.28966,2.28903,2.28935,60400001.0
2005-09-28 07:59:00,2.28916,2.28959,2.2889,2.28913,47300000.0
2005-09-28 08:00:00,2.28901,2.28997,2.28883,2.28983,36400000.0
2005-09-28 08:01:00,2.28983,2.29,2.28915,2.28942,33500000.0
2005-09-28 08:02:00,2.28949,2.2896,2.28877,2.28885,16200000.0
2005-09-28 08:03:00,2.2888,2.28919,2.28858,2.28886,42200000.0
2005-09-28 08:04:00,2.28938,2.28938,2.28866,2.28876,24700000.0
2005-09-28 08:05:00,2.28881,2.28929,2.28869,2.28919,25000000.0
2005-09-28 08:06:00,2.28821,2.28957,2.28821,2.28916,31700000.0
2005-09-28 08:07:00,2.28881,2.28961,2.28856,2.28939,35400000.0
2005-09-28 08:08:00,2.2896,2.2896,2.28889,2.28915,60200000.0
2005-09-28 08:09:00,2.28912,2.28928,2.28886,2.28899,16700000.0
2005-09-28 08:10:00,2.28845,2.28875,2.28801,2.28866,45900000.0
2005-09-28 08:11:00,2.28838,2.2888,2.28809,2.28872,37700000.0
2005-09-28 08:12:00,2.28873,2.28893,2.28824,2.28862,25400000.0
2005-09-28 08:13:00,2.28862,2.28872,2.28831,2.28845,48500000.0
2005-09-28 08:14:00,2.28869,2.28907,2.2884,2.28878,33400000.0
2005-09-28 08:15:00,2.28877,2.28879,2.28783,2.28841,65000000.0
2005-09-28 08:16:00,2.2878,2.28908,2.28775,2.28845,48600000.0
2005-09-28 08:17:00,2.28827,2.28839,2.28754,2.28754,30000000.0
2005-09-28 08:18:00,2.28802,2.28835,2.28765,2.28809,23100000.0
2005-09-28 08:19:00,2.28848,2.28851,2.28737,2.28794,50500000.0
2005-09-28 08:20:00,2.28811,2.28874,2.28788,2.28874,37700000.0
2005-09-28 08:21:00,2.289,2.28905,2.28832,2.28851,25300000.0
2005-09-28 08:22:00,2.28855,2.28882,2.28824,2.2886,35100000.0
2005-09-28 08:23:00,2.2891,2.28917,2.28817,2.2885,50300000.0
2005-09-28 08:24:00,2.28889,2.28897,2.28804,2.28883,41100000.0
2005-09-28 08:25:00,2.2888,2.28903,2.28854,2.28883,71900000.0
2005-09-28 08:26:00,2.28856,2.28905,2.28827,2.28882,48100000.0
2005-09-28 08:27:00,2.28837,2.28883,2.28837,2.28858,17400000.0
2005-09-28 08:28:00,2.28827,2.28888,2.28816,2.28876,52800000.0
2005-09-28 08:29:00,2.28865,2.28921,2.28839,2.28903,35800000.0
2005-09-28 08:30:00,2.2887,2.28958,2.28869,2.2894,19700000.0
2005-09-28 08:31:00,2.2889,2.28987,2.28864,2.2896,59600000.0
2005-09-28 08:32:00,2.28931,2.29006,2.28917,2.28996,60100000.0
2005-09-28 08:33:00,2.2898,2.28989,2.2894,2.28952,37300000.0
2005-09-28 08:34:00,2.28971,2.28983,2.28935,2.28975,66700000.0
2005-09-28 08:35:00,2.28957,2.2898,2.28935,2.28965,37900000.0
2005-09-28 08:36:00,2.28989,2.28995,2.28885,2.28891,26900000.0
2005-09-28 08:37:00,2.28875,2.2894,2.28875,2.28938,27400000.0
2005-09-28 08:38:00,2.28902,2.28922,2.28871,2.28882,25400000.0
2005-09-28 08:39:00,2.28865,2.2887,2.28752,2.28809,25800000.0
2005-09-28 08:40:00,2.28746,2.28861,2.28746,2.2885,25300000.0
2005-09-28 08:41:00,2.28809,2.28876,2.28809,2.28876,40400000.0
2005-09-28 08:42:00,2.28865,2.28895,2.28833,2.28855,59100000.0
2005-09-28 08:43:00,2.28869,2.28883,2.28816,2.28819,44300000.0
2005-09-28 08:44:00,2.28821,2.28866,2.28798,2.28834,55700000.0
2005-09-28 08:45:00,2.28823,2.28873,2.28805,2.28821,21900000.0
2005-09-28 08:46:00,2.28789,2.28853,2.28786,2.28828,19300000.0
2005-09-28 08:47:00,2.28822,2.2884,2.28784,2.28814,49500001.0
2005-09-28 08:48:00,2.28785,2.28811,2.28753,2.28774,34500000.0
2005-09-28 08:49:00,2.2876,2.28879,2.28724,2.28807,61300000.0
2005-09-28 08:50:00,2.28796,2.28846,2.28796,2.28846,22000000.0
2005-09-28 08:51:00,2.28811,2.28875,2.28807,2.28862,30000000.0
2005-09-28 08:52:00,2.28878,2.28911,2.28842,2.28893,36400000.0
2005-09-28 08:53:00,2.28898,2.28953,2.28858,2.28953,72899998.0
2005-09-28 08:54:00,2.28908,2.28968,2.28908,2.28965,23000000.0
2005-09-28 08:55:00,2.28975,2.28981,2.28916,2.28948,30400000.0
2005-09-28 08:56:00,2.28927,2.28938,2.28894,2.28894,25100000.0
2005-09-28 08:57:00,2.28895,2.28914,2.28876,2.28905,50000000.0
2005-09-28 08:58:00,2.28925,2.28929,2.28845,2.28893,35100000.0
2005-09-28 08:59:00,2.28883,2.28938,2.28856,2.28937,33400000.0
2005-09-28 09:00:00,2.28932,2.28933,2.28838,2.28871,32300000.0
2005-09-28 09:01:00,2.28868,2.289,2.28823,2.28871,47700000.0
2005-09-28 09:02:00,2.28907,2.2891,2.2882,2.2884,33400000.0
2005-09-28 09:03:00,2.2884,2.28855,2.28814,2.28829,36800000.0
2005-09-28 09:04:00,2.28867,2.28868,2.28797,2.28801,36800000.0
2005-09-28 09:05:00,2.28834,2.28834,2.28765,2.28794,24000000.0
2005-09-28 09:06:00,2.28738,2.28844,2.28732,2.28815,33000000.0
2005-09-28 09:07:00,2.28715,2.28844,2.2866,2.28844,25000000.0
2005-09-28 09:08:00,2.2885,2.28867,2.28809,2.28841,36600000.0
2005-09-28 09:09:00,2.2883,2.2885,2.28801,2.28841,26100000.0
2005-09-28 09:10:00,2.28796,2.28849,2.28782,2.28836,23200000.0
2005-09-28 09:11:00,2.28839,2.28855,2.2878,2.28847,59200000.0
2005-09-28 09:12:00,2.28861,2.28894,2.28799,2.28809,40400000.0
2005-09-28 09:13:00,2.28835,2.28871,2.28813,2.28871,54400000.0
2005-09-28 09:14:00,2.2883,2.2891,2.28798,2.28875,23600000.0
2005-09-28 09:15:00,2.28858,2.28896,2.2881,2.28896,33100000.0
2005-09-28 09:16:00,2.28855,2.2889,2.28834,2.28866,36400000.0
2005-09-28 09:17:00,2.2886,2.28884,2.2883,2.28843,47800000.0
2005-09-28 09:18:00,2.288,2.28956,2.288,2.28942,32100000.0
2005-09-28 09:19:00,2.28937,2.28953,2.28858,2.28865,34000000.0
2005-09-28 09:20:00,2.28828,2.28887,2.2881,2.28871,33300000.0
2005-09-28 09:21:00,2.2887,2.28904,2.28847,2.28879,38200000.0
2005-09-28 09:22:00,2.28875,2.28938,2.28839,2.28928,49000000.0
2005-09-28 09:23:00,2.28848,2.28899,2.28832,2.28886,33500000.0
2005-09-28 09:24:00,2.28852,2.28882,2.28838,2.28847,54100000.0
2005-09-28 09:25:00,2.28803,2.2887,2.28803,2.28859,27400000.0
2005-09-28 09:26:00,2.28826,2.28884,2.28806,2.28873,19000000.0
2005-09-28 09:27:00,2.28915,2.28915,2.28834,2.28898,80500000.0
2005-09-28 09:28:00,2.28865,2.28969,2.28842,2.28911,39600000.0
2005-09-28 09:29:00,2.2888,2.28887,2.28851,2.28866,44500000.0
2005-09-28 09:30:00,2.28909,2.28931,2.2884,2.28843,43900000.0
2005-09-28 09:31:00,2.28869,2.28909,2.28849,2.28857,27700000.0
2005-09-28 09:32:00,2.28887,2.2893,2.28848,2.28876,55100000.0
2005-09-28 09:33:00,2.28848,2.28896,2.28848,2.28872,37000000.0
2005-09-28 09:34:00,2.28843,2.289,2.28826,2.28854,57200000.0
2005-09-28 09:35:00,2.28849,2.28879,2.28827,2.2887,35100000.0
2005-09-28 09:36:00,2.28855,2.28892,2.2883,2.28861,30200000.0
2005-09-28 09:37:00,2.28826,2.28893,2.28817,2.28893,46700000.0
2005-09-28 09:38:00,2.2887,2.28886,2.28831,2.28859,40600000.0
2005-09-28 09:39:00,2.28885,2.28894,2.2885,2.28865,34800000.0
2005-09-28 09:40:00,2.28826,2.2889,2.28814,2.28857,46000000.0
2005-09-28 09:41:00,2.28843,2.28952,2.28834,2.28937,29600000.0
2005-09-28 09:42:00,2.28896,2.2892,2.28848,2.28901,31800000.0
2005-09-28 09:43:00,2.28913,2.2894,2.2886,2.2891,30600000.0
2005-09-28 09:44:00,2.28893,2.28908,2.28857,2.28888,32400000.0
2005-09-28 09:45:00,2.28875,2.28932,2.28869,2.289,31000000.0
2005-09-28 09:46:00,2.2894,2.28954,2.28867,2.28886,25400000.0
2005-09-28 09:47:00,2.28866,2.28882,2.28778,2.28785,23100000.0
2005-09-28 09:48:00,2.28807,2.28824,2.28767,2.28793,50700000.0
2005-09-28 09:49:00,2.28783,2.28797,2.2875,2.28758,31400000.0
2005-09-28 09:50:00,2.28771,2.28843,2.28758,2.28841,29700000.0
2005-09-28 09:51:00,2.28858,2.2886,2.28789,2.28822,42000000.0
2005-09-28 09:52:00,2.28842,2.28847,2.28804,2.28843,26200000.0
2005-09-28 09:53:00,2.28838,2.28851,2.28803,2.28842,32200000.0
2005-09-28 09:54:00,2.28869,2.28871,2.28799,2.28824,54900000.0
2005-09-28 09:55:00,2.28845,2.2887,2.28804,2.28856,39900000.0
2005-09-28 09:56:00,2.28867,2.28884,2.28813,2.28843,18100000.0
2005-09-28 09:57:00,2.28875,2.28884,2.28815,2.28836,39200000.0
2005-09-28 09:58:00,2.2889,2.28906,2.28857,2.28891,49300000.0
2005-09-28 09:59:00,2.28885,2.28928,2.28854,2.28928,44600000.0
2005-09-28 10:00:00,2.28919,2.28932,2.28887,2.28887,20700000.0
2005-09-28 10:01:00,2.28908,2.28927,2.28838,2.28838,41500000.0
2005-09-28 10:02:00,2.28917,2.28917,2.2883,2.28883,37600000.0
2005-09-28 10:03:00,2.28904,2.28918,2.28831,2.28848,34800000.0
2005-09-28 10:04:00,2.28909,2.28909,2.28848,2.28865,50500000.0
2005-09-28 10:05:00,2.28909,2.28925,2.28847,2.28853,36400000.0
2005-09-28 10:06:00,2.28932,2.28937,2.28866,2.28891,42200000.0
2005-09-28 10:07:00,2.28927,2.28927,2.28837,2.28843,38900000.0
2005-09-28 10:08:00,2.28882,2.28896,2.28834,2.28842,41500000.0
2005-09-28 10:09:00,2.28815,2.28875,2.28803,2.28816,21600000.0
2005-09-28 10:10:00,2.28865,2.28871,2.2879,2.28803,37100000.0
2005-09-28 10:11:00,2.28839,2.2885,2.28782,2.28822,31600000.0
2005-09-28 10:12:00,2.28779,2.28824,2.28762,2.28795,20600000.0
2005-09-28 10:13:00,2.28762,2.28874,2.28748,2.28861,43900000.0
2005-09-28 10:14:00,2.2882,2.28839,2.28775,2.28775,34300000.0
2005-09-28 10:15:00,2.2884,2.28853,2.28802,2.28824,31800000.0
2005-09-28 10:16:00,2.28831,2.28876,2.28814,2.28845,50900000.0
2005-09-28 10:17:00,2.28805,2.28836,2.28775,2.28784,53600000.0
2005-09-28 10:18:00,2.28739,2.28784,2.28729,2.28781,30900000.0
2005-09-28 10:19:00,2.28815,2.28859,2.28791,2.28852,44000000.0
2005-09-28 10:20:00,2.28887,2.28914,2.28872,2.28897,28000000.0
2005-09-28 10:21:00,2.28914,2.28927,2.28862,2.28927,28300000.0
2005-09-28 10:22:00,2.28925,2.28934,2.28838,2.28843,37400000.0
2005-09-28 10:23:00,2.28855,2.28897,2.28826,2.28835,55600001.0
2005-09-28 10:24:00,2.28902,2.28924,2.28815,2.28815,24200000.0
2005-09-28 10:25:00,2.28793,2.28895,2.28793,2.2886,22500000.0
2005-09-28 10:26:00,2.28881,2.28919,2.2886,2.28897,81299999.0
2005-09-28 10:27:00,2.28843,2.28921,2.28843,2.28884,36000000.0
2005-09-28 10:28:00,2.28919,2.2894,2.28863,2.28863,43800000.0
2005-09-28 10:29:00,2.28827,2.28879,2.28792,2.28875,29800000.0
2005-09-28 10:30:00,2.28855,2.29043,2.28851,2.28908,34000000.0
2005-09-28 10:31:00,2.2886,2.2891,2.2881,2.2891,44200000.0
2005-09-28 10:32:00,2.28864,2.28902,2.28845,2.28877,30900000.0
2005-09-28 10:33:00,2.2884,2.28854,2.28797,2.28825,32900000.0
2005-09-28 10:34:00,2.28818,2.28836,2.28753,2.28768,39200000.0
2005-09-28 10:35:00,2.28783,2.28839,2.28756,2.28809,25200000.0
2005-09-28 10:36:00,2.288,2.28857,2.28778,2.28781,45900000.0
2005-09-28 10:37:00,2.28801,2.28855,2.28783,2.2882,66700000.0
2005-09-28 10:38:00,2.28832,2.28851,2.28763,2.28763,42200000.0
2005-09-28 10:39:00,2.28765,2.28791,2.28741,2.28779,36500000.0
2005-09-28 10:40:00,2.28829,2.28829,2.28763,2.2879,60800000.0
2005-09-28 10:41:00,2.28783,2.28871,2.28777,2.28812,38000000.0
2005-09-28 10:42:00,2.28896,2.28896,2.28812,2.28867,27500000.0
2005-09-28 10:43:00,2.28825,2.28908,2.28825,2.28896,40399999.0
2005-09-28 10:44:00,2.28935,2.28963,2.28858,2.28942,50800000.0
2005-09-28 10:45:00,2.28965,2.29008,2.28934,2.28996,44000000.0
2005-09-28 10:46:00,2.29005,2.29005,2.2891,2.2891,30400000.0
2005-09-28 10:47:00,2.28918,2.28937,2.28889,2.28924,29200000.0
2005-09-28 10:48:00,2.28888,2.28916,2.28838,2.28893,36500000.0
2005-09-28 10:49:00,2.28902,2.28907,2.28805,2.28835,26100000.0
2005-09-28 10:50:00,2.28883,2.28914,2.28854,2.28885,58600000.0
2005-09-28 10:51:00,2.28903,2.28912,2.28852,2.28879,40800000.0
2005-09-28 10:52:00,2.28901,2.28932,2.28884,2.2889,44400000.0
2005-09-28 10:53:00,2.28922,2.28937,2.28868,2.28868,33500000.0
2005-09-28 10:54:00,2.28883,2.28945,2.28879,2.28936,22800000.0
2005-09-28 10:55:00,2.28925,2.29,2.28912,2.28988,49300000.0
2005-09-28 10:56:00,2.29027,2.29046,2.28962,2.28984,39300000.0
2005-09-28 10:57:00,2.28964,2.29005,2.28946,2.28955,41700000.0
2005-09-28 10:58:00,2.28966,2.28995,2.28946,2.28961,22600000.0
2005-09-28 10:59:00,2.28956,2.29058,2.28956,2.28996,38700000.0
2005-09-28 11:00:00,2.28996,2.29059,2.28981,2.29052,31800000.0
2005-09-28 11:01:00,2.29008,2.29049,2.29001,2.29004,23500000.0
2005-09-28 11:02:00,2.28989,2.29025,2.28955,2.28957,29900000.0
2005-09-28 11:03:00,2.2901,2.29022,2.28954,2.28988,48400000.0
2005-09-28 11:04:00,2.28986,2.29001,2.28961,2.2898,38300000.0
2005-09-28 11:05:00,2.28963,2.29009,2.28939,2.28947,29300000.0
2005-09-28 11:06:00,2.28988,2.29036,2.28961,2.29036,32100000.0
2005-09-28 11:07:00,2.29022,2.29054,2.29004,2.29046,53300001.0
2005-09-28 11:08:00,2.29037,2.2906,2.28984,2.28989,30800000.0
2005-09-28 11:09:00,2.29017,2.2903,2.2895,2.29012,42500000.0
2005-09-28 11:10:00,2.28982,2.29004,2.28962,2.28986,30200000.0
2005-09-28 11:11:00,2.29002,2.29013,2.28935,2.28992,31600000.0
2005-09-28 11:12:00,2.2897,2.28993,2.28944,2.28982,32200000.0
2005-09-28 11:13:00,2.28977,2.29006,2.28953,2.28987,51400000.0
2005-09-28 11:14:00,2.28968,2.29019,2.28957,2.28973,41200000.0
2005-09-28 11:15:00,2.29019,2.29041,2.28975,2.29023,33800000.0
2005-09-28 11:16:00,2.29013,2.29063,2.29009,2.29052,44200000.0
2005-09-28 11:17:00,2.29059,2.29059,2.28976,2.29004,50800000.0
2005-09-28 11:18:00,2.29011,2.29052,2.28997,2.29032,37300000.0
2005-09-28 11:19:00,2.29032,2.29053,2.28916,2.29045,43200000.0
2005-09-28 11:20:00,2.28978,2.2906,2.28966,2.28982,48200000.0
2005-09-28 11:21:00,2.28953,2.29018,2.28944,2.29006,32000000.0
2005-09-28 11:22:00,2.28982,2.28997,2.28954,2.28988,33700000.0
2005-09-28 11:23:00,2.2902,2.2902,2.28933,2.28978,39500000.0
2005-09-28 11:24:00,2.28999,2.28999,2.28902,2.28948,32600000.0
2005-09-28 11:25:00,2.29014,2.29022,2.28974,2.28981,52799999.0
2005-09-28 11:26:00,2.28985,2.2903,2.28969,2.29019,35600000.0
2005-09-28 11:27:00,2.28953,2.29047,2.28953,2.29022,30100000.0
2005-09-28 11:28:00,2.28989,2.29033,2.28966,2.29029,31400000.0
2005-09-28 11:29:00,2.28992,2.29032,2.28959,2.28982,34300000.0
2005-09-28 11:30:00,2.29022,2.29029,2.28865,2.28895,27500000.0
2005-09-28 11:31:00,2.2888,2.28901,2.28854,2.2888,47100000.0
2005-09-28 11:32:00,2.28818,2.28895,2.28809,2.28894,32400000.0
2005-09-28 11:33:00,2.2885,2.28867,2.28806,2.28806,49300000.0
2005-09-28 11:34:00,2.28757,2.28798,2.28742,2.2876,43000000.0
2005-09-28 11:35:00,2.2874,2.28785,2.28716,2.28771,19800000.0
2005-09-28 11:36:00,2.28792,2.28805,2.28712,2.28741,50300000.0
2005-09-28 11:37:00,2.28743,2.28743,2.28691,2.28691,33700000.0
2005-09-28 11:38:00,2.28648,2.28737,2.28648,2.28737,33900000.0
2005-09-28 11:39:00,2.28719,2.28736,2.28667,2.28684,40200000.0
2005-09-28 11:40:00,2.28707,2.28716,2.2863,2.28649,19900000.0
2005-09-28 11:41:00,2.28677,2.28699,2.28639,2.28675,24400000.0
2005-09-28 11:42:00,2.28645,2.28724,2.28634,2.28718,66600000.0
2005-09-28 11:43:00,2.28697,2.28717,2.28647,2.28682,26000000.0
2005-09-28 11:44:00,2.28687,2.2873,2.28673,2.28714,59900000.0
2005-09-28 11:45:00,2.28693,2.28751,2.28663,2.28751,30300000.0
2005-09-28 11:46:00,2.28751,2.28775,2.28711,2.28764,29000000.0
2005-09-28 11:47:00,2.28725,2.28753,2.28708,2.28715,26500000.0
2005-09-28 11:48:00,2.28854,2.28869,2.28732,2.28768,22400000.0
2005-09-28 11:49:00,2.28849,2.28857,2.28785,2.28831,28700000.0
2005-09-28 11:50:00,2.28813,2.28918,2.28775,2.28913,31400000.0
2005-09-28 11:51:00,2.2893,2.28967,2.28901,2.28967,36700000.0
2005-09-28 11:52:00,2.28952,2.28963,2.28908,2.28963,37600000.0
2005-09-28 11:53:00,2.2892,2.28981,2.28902,2.28973,33000000.0
2005-09-28 11:54:00,2.28916,2.28938,2.28854,2.28888,40300000.0
2005-09-28 11:55:00,2.2888,2.28892,2.28831,2.28849,41000000.0
2005-09-28 11:56:00,2.28858,2.28874,2.2883,2.2886,37800000.0
2005-09-28 11:57:00,2.28862,2.28862,2.28786,2.28833,51300000.0
2005-09-28 11:58:00,2.28818,2.28833,2.2879,2.28803,47900001.0
2005-09-28 11:59:00,2.28822,2.28822,2.28701,2.28766,39800000.0
2005-09-28 12:00:00,2.28805,2.28807,2.28607,2.28628,35800000.0
2005-09-28 12:01:00,2.2867,2.2867,2.28543,2.28545,51100000.0
2005-09-28 12:02:00,2.28561,2.28583,2.28531,2.28561,27500000.0
2005-09-28 12:03:00,2.28582,2.28597,2.28514,2.28525,20800000.0
2005-09-28 12:04:00,2.285,2.28552,2.28487,2.28532,36900000.0
2005-09-28 12:05:00,2.28498,2.28511,2.28436,2.28481,58700000.0
2005-09-28 12:06:00,2.2848,2.28484,2.2845,2.28469,23000000.0
2005-09-28 12:07:00,2.28487,2.28487,2.2841,2.28466,68700000.0
2005-09-28 12:08:00,2.28438,2.28471,2.28417,2.28451,47600000.0
2005-09-28 12:09:00,2.28421,2.28461,2.28401,2.28407,30400000.0
2005-09-28 12:10:00,2.28382,2.28416,2.28347,2.28379,28000000.0
2005-09-28 12:11:00,2.28352,2.2836,2.28295,2.28295,35900000.0
2005-09-28 12:12:00,2.28341,2.28362,2.28297,2.28321,17000000.0
2005-09-28 12:13:00,2.28322,2.28359,2.28286,2.28312,40000000.0
2005-09-28 12:14:00,2.2832,2.28343,2.28291,2.28319,41400000.0
2005-09-28 12:15:00,2.28305,2.28353,2.28286,2.28332,28200000.0
2005-09-28 12:16:00,2.28316,2.28368,2.28293,2.28321,35400000.0
2005-09-28 12:17:00,2.28347,2.28359,2.28305,2.28336,49900000.0
2005-09-28 12:18:00,2.28364,2.2838,2.28246,2.28343,60400000.0
2005-09-28 12:19:00,2.2831,2.28339,2.28283,2.28316,21000000.0
2005-09-28 12:20:00,2.28293,2.28299,2.28135,2.28139,28800000.0
2005-09-28 12:21:00,2.28163,2.282,2.28132,2.28152,35500000.0
2005-09-28 12:22:00,2.28188,2.2821,2.28145,2.28196,36100000.0
2005-09-28 12:23:00,2.28199,2.28199,2.28111,2.28134,37800000.0
2005-09-28 12:24:00,2.2816,2.28167,2.28107,2.28141,42200000.0
2005-09-28 12:25:00,2.28184,2.28184,2.28123,2.28151,55100000.0
2005-09-28 12:26:00,2.28186,2.28209,2.28153,2.28177,23800000.0
2005-09-28 12:27:00,2.28164,2.28219,2.2814,2.28155,40000000.0
2005-09-28 12:28:00,2.2813,2.28157,2.28105,2.28157,33900000.0
2005-09-28 12:29:00,2.28161,2.28161,2.28059,2.28093,54600000.0
2005-09-28 12:30:00,2.28097,2.28125,2.28071,2.2812,52700000.0
2005-09-28 12:31:00,2.2818,2.28196,2.28102,2.28139,36600000.0
2005-09-28 12:32:00,2.28135,2.28144,2.28101,2.28134,35700000.0
2005-09-28 12:33:00,2.28137,2.28154,2.28098,2.28143,46000000.0
2005-09-28 12:34:00,2.28141,2.2817,2.28119,2.28147,36000000.0
2005-09-28 12:35:00,2.28136,2.28174,2.28102,2.28174,41900000.0
2005-09-28 12:36:00,2.28173,2.28174,2.28125,2.2816,43800000.0
2005-09-28 12:37:00,2.28121,2.28195,2.28106,2.28174,18800000.0
2005-09-28 12:38:00,2.2815,2.28175,2.28133,2.2816,44900000.0
2005-09-28 12:39:00,2.28192,2.28198,2.28146,2.28167,26000000.0
2005-09-28 12:40:00,2.2815,2.28176,2.28121,2.28167,34400000.0
2005-09-28 12:41:00,2.28173,2.28198,2.2813,2.28169,47600000.0
2005-09-28 12:42:00,2.28199,2.28199,2.28136,2.28183,35100000.0
2005-09-28 12:43:00,2.28223,2.28265,2.28159,2.28188,30800000.0
2005-09-28 12:44:00,2.282,2.28267,2.28175,2.28226,26100000.0
2005-09-28 12:45:00,2.28206,2.2825,2.2819,2.28238,38700000.0
2005-09-28 12:46:00,2.28244,2.28282,2.28217,2.28237,35800000.0
2005-09-28 12:47:00,2.28285,2.28307,2.28228,2.28301,34400000.0
2005-09-28 12:48:00,2.28329,2.28354,2.28289,2.28305,37800000.0
2005-09-28 12:49:00,2.28327,2.28327,2.28257,2.28301,28400000.0
2005-09-28 12:50:00,2.28288,2.28322,2.28257,2.28315,33500000.0
2005-09-28 12:51:00,2.28267,2.28318,2.28224,2.28294,31600000.0
2005-09-28 12:52:00,2.28287,2.28311,2.28255,2.28282,23000000.0
2005-09-28 12:53:00,2.28309,2.2831,2.28257,2.28281,78700000.0
2005-09-28 12:54:00,2.28299,2.28317,2.28256,2.28282,37600000.0
2005-09-28 12:55:00,2.2831,2.2831,2.28252,2.28261,14400000.0
2005-09-28 12:56:00,2.28269,2.28277,2.28232,2.28247,30600000.0
2005-09-28 12:57:00,2.28223,2.28279,2.28207,2.28267,49700000.0
2005-09-28 12:58:00,2.28242,2.28288,2.28197,2.28212,35900000.0
2005-09-28 12:59:00,2.2826,2.28293,2.28228,2.28293,56900000.0
2005-09-28 13:00:00,2.28268,2.2828,2.28202,2.2824,46300000.0
2005-09-28 13:01:00,2.2831,2.2832,2.28243,2.2828,33900000.0
2005-09-28 13:02:00,2.28271,2.28315,2.28239,2.28303,49800000.0
2005-09-28 13:03:00,2.28279,2.28326,2.28248,2.28248,35600000.0
2005-09-28 13:04:00,2.28292,2.28309,2.28204,2.28223,40300000.0
2005-09-28 13:05:00,2.28249,2.28255,2.28206,2.28231,39100000.0
2005-09-28 13:06:00,2.28226,2.28252,2.28197,2.28229,30100000.0
2005-09-28 13:07:00,2.2818,2.28223,2.28173,2.28223,20700000.0
2005-09-28 13:08:00,2.2823,2.28266,2.28175,2.28236,39100000.0
2005-09-28 13:09:00,2.282,2.28296,2.28198,2.28296,40400001.0
2005-09-28 13:10:00,2.28312,2.28312,2.28196,2.28263,46200000.0
2005-09-28 13:11:00,2.28238,2.28245,2.28174,2.28242,38600000.0
2005-09-28 13:12:00,2.2826,2.28273,2.2816,2.2816,29400000.0
2005-09-28 13:13:00,2.28191,2.2825,2.28179,2.28204,46300000.0
2005-09-28 13:14:00,2.28203,2.28233,2.28174,2.2822,41700000.0
2005-09-28 13:15:00,2.28202,2.28223,2.28143,2.28223,42000000.0
2005-09-28 13:16:00,2.28214,2.28273,2.28176,2.28201,32100000.0
2005-09-28 13:17:00,2.28217,2.28218,2.28146,2.28146,38700000.0
2005-09-28 13:18:00,2.28207,2.28246,2.28178,2.28182,43800000.0
2005-09-28 13:19:00,2.28217,2.28217,2.28149,2.2816,57700000.0
2005-09-28 13:20:00,2.28193,2.28215,2.28157,2.28171,29800000.0
2005-09-28 13:21:00,2.28201,2.28219,2.28177,2.28209,28000000.0
2005-09-28 13:22:00,2.28188,2.28217,2.28177,2.28197,32600000.0
2005-09-28 13:23:00,2.28186,2.28218,2.28163,2.28213,27400000.0
2005-09-28 13:24:00,2.282,2.28235,2.28178,2.28222,30800000.0
2005-09-28 13:25:00,2.28232,2.28253,2.28187,2.28221,28400000.0
2005-09-28 13:26:00,2.28252,2.28264,2.28194,2.28263,21000000.0
2005-09-28 13:27:00,2.28285,2.28292,2.28175,2.28236,32800000.0
2005-09-28 13:28:00,2.28259,2.28262,2.28193,2.2825,56300001.0
2005-09-28 13:29:00,2.28263,2.28283,2.28221,2.28269,40600000.0
2005-09-28 13:30:00,2.28327,2.2833,2.2829,2.28328,28800000.0
2005-09-28 13:31:00,2.2833,2.28336,2.28234,2.28271,48000000.0
2005-09-28 13:32:00,2.28307,2.28312,2.28243,2.28288,43500000.0
2005-09-28 13:33:00,2.28265,2.28348,2.2825,2.2834,48400000.0
2005-09-28 13:34:00,2.2828,2.2832,2.2827,2.28302,47000000.0
2005-09-28 13:35:00,2.28285,2.28325,2.28248,2.28265,40500000.0
2005-09-28 13:36:00,2.28243,2.28278,2.28207,2.28237,31200000.0
2005-09-28 13:37:00,2.28227,2.28253,2.28183,2.28253,22900000.0
2005-09-28 13:38:00,2.2823,2.28304,2.28192,2.28204,29600000.0
2005-09-28 13:39:00,2.28249,2.28258,2.28161,2.28196,48700000.0
2005-09-28 13:40:00,2.2821,2.28242,2.28164,2.28242,48200000.0
2005-09-28 13:41:00,2.28237,2.28248,2.28156,2.28162,24900000.0
2005-09-28 13:42:00,2.28175,2.28257,2.28173,2.28251,41500000.0
2005-09-28 13:43:00,2.28246,2.28283,2.28227,2.28227,46499999.0
2005-09-28 13:44:00,2.28284,2.2829,2.28227,2.28275,55599999.0
2005-09-28 13:45:00,2.28281,2.28311,2.28234,2.28301,22000000.0
2005-09-28 13:46:00,2.2826,2.28315,2.28247,2.28267,48700000.0
2005-09-28 13:47:00,2.28286,2.28294,2.28241,2.28269,44800000.0
2005-09-28 13:48:00,2.28282,2.28306,2.2824,2.28274,39300000.0
2005-09-28 13:49:00,2.28251,2.2832,2.28228,2.2832,28900000.0
2005-09-28 13:50:00,2.28289,2.28302,2.28216,2.28294,30900000.0
2005-09-28 13:51:00,2.2829,2.28331,2.28283,2.28309,17400000.0
2005-09-28 13:52:00,2.28341,2.28341,2.2821,2.28331,37200000.0
2005-09-28 13:53:00,2.28335,2.28354,2.28298,2.28321,50200000.0
2005-09-28 13:54:00,2.28317,2.28339,2.28282,2.28316,44900000.0
2005-09-28 13:55:00,2.2831,2.28347,2.2831,2.28329,23600000.0
2005-09-28 13:56:00,2.28304,2.28349,2.28286,2.28328,35000000.0
2005-09-28 13:57:00,2.28339,2.28361,2.282,2.28309,40500000.0
2005-09-28 13:58:00,2.28339,2.284,2.28322,2.284,48500000.0
2005-09-28 13:59:00,2.2835,2.28383,2.28326,2.28379,39500000.0
2005-09-28 14:00:00,2.28365,2.28405,2.2834,2.28396,23400000.0
2005-09-28 14:01:00,2.28334,2.28394,2.28314,2.28394,32900000.0
2005-09-28 14:02:00,2.2833,2.28378,2.28317,2.28341,43600000.0
2005-09-28 14:03:00,2.28349,2.28357,2.28273,2.28301,21600000.0
2005-09-28 14:04:00,2.28353,2.28376,2.28324,2.28352,30700000.0
2005-09-28 14:05:00,2.28385,2.284,2.28322,2.28371,43100000.0
2005-09-28 14:06:00,2.28353,2.28411,2.28346,2.28392,25600000.0
2005-09-28 14:07:00,2.28338,2.2839,2.28302,2.28385,19700000.0
2005-09-28 14:08:00,2.28371,2.28412,2.2835,2.28412,52000001.0
2005-09-28 14:09:00,2.28408,2.28439,2.28394,2.28439,23400000.0
2005-09-28 14:10:00,2.28425,2.2844,2.28392,2.28405,51600000.0
2005-09-28 14:11:00,2.284,2.28459,2.28373,2.28444,36900000.0
2005-09-28 14:12:00,2.28468,2.28468,2.28381,2.28415,29000000.0
2005-09-28 14:13:00,2.28452,2.28457,2.28389,2.2841,42600000.0
2005-09-28 14:14:00,2.28412,2.28432,2.28351,2.28393,33200000.0
2005-09-28 14:15:00,2.2837,2.28386,2.28327,2.28338,43800000.0
2005-09-28 14:16:00,2.28319,2.28322,2.28267,2.28317,26100000.0
2005-09-28 14:17:00,2.28298,2.28329,2.28282,2.28294,28100000.0
2005-09-28 14:18:00,2.28267,2.2833,2.28252,2.28291,24400000.0
2005-09-28 14:19:00,2.28281,2.28323,2.2825,2.2826,41300000.0
2005-09-28 14:20:00,2.28269,2.2831,2.2825,2.28306,46200000.0
2005-09-28 14:21:00,2.28297,2.28333,2.28247,2.28278,37300000.0
2005-09-28 14:22:00,2.28273,2.28309,2.28244,2.28269,26000000.0
2005-09-28 14:23:00,2.28313,2.28345,2.28251,2.28324,45800000.0
2005-09-28 14:24:00,2.28293,2.28351,2.28274,2.28303,45500000.0
2005-09-28 14:25:00,2.2825,2.28308,2.2825,2.28279,27000000.0
2005-09-28 14:26:00,2.28265,2.28384,2.28247,2.28304,75200000.0
2005-09-28 14:27:00,2.28309,2.28328,2.28243,2.28302,47000000.0
2005-09-28 14:28:00,2.2828,2.28315,2.28248,2.28315,34500000.0
2005-09-28 14:29:00,2.2833,2.28339,2.28268,2.28283,51600000.0
2005-09-28 14:30:00,2.28313,2.2842,2.28313,2.28407,40600000.0
2005-09-28 14:31:00,2.28392,2.28448,2.28374,2.2841,26000000.0
2005-09-28 14:32:00,2.28392,2.28407,2.28348,2.28377,28500000.0
2005-09-28 14:33:00,2.28392,2.28416,2.28355,2.28374,47600000.0
2005-09-28 14:34:00,2.28323,2.28392,2.28321,2.28392,41100000.0
2005-09-28 14:35:00,2.28352,2.2841,2.28339,2.2839,43700000.0
2005-09-28 14:36:00,2.28358,2.28434,2.28353,2.28434,44000000.0
2005-09-28 14:37:00,2.28406,2.2845,2.28389,2.28427,31300000.0
2005-09-28 14:38:00,2.28417,2.2843,2.28349,2.28391,27900000.0
2005-09-28 14:39:00,2.28383,2.28431,2.28342,2.28414,38900000.0
2005-09-28 14:40:00,2.28419,2.2843,2.28377,2.28422,40800000.0
2005-09-28 14:41:00,2.28396,2.28459,2.28372,2.28459,35400000.0
2005-09-28 14:42:00,2.2847,2.2847,2.28384,2.28387,43600000.0
2005-09-28 14:43:00,2.28408,2.28441,2.28382,2.28437,33000000.0
2005-09-28 14:44:00,2.28415,2.28446,2.28376,2.28432,48100000.0
2005-09-28 14:45:00,2.28439,2.28451,2.28371,2.28427,45800000.0
2005-09-28 14:46:00,2.28445,2.28469,2.28429,2.28441,34000000.0
2005-09-28 14:47:00,2.28423,2.28433,2.2839,2.28421,33000000.0
2005-09-28 14:48:00,2.28411,2.28434,2.28377,2.28434,49300000.0
2005-09-28 14:49:00,2.28462,2.28462,2.28367,2.28394,22000000.0
2005-09-28 14:50:00,2.28381,2.2843,2.28381,2.2843,45500000.0
2005-09-28 14:51:00,2.28414,2.28418,2.28367,2.28377,31400000.0
2005-09-28 14:52:00,2.28417,2.28426,2.28372,2.28415,62200000.0
2005-09-28 14:53:00,2.2837,2.28426,2.28354,2.28416,52600000.0
2005-09-28 14:54:00,2.28379,2.2841,2.28362,2.28385,27400000.0
2005-09-28 14:55:00,2.28385,2.28386,2.28279,2.28385,45400000.0
2005-09-28 14:56:00,2.28375,2.2841,2.2835,2.28403,42300000.0
2005-09-28 14:57:00,2.284,2.28426,2.2836,2.28399,38800000.0
2005-09-28 14:58:00,2.28425,2.28426,2.28344,2.28373,31900000.0
2005-09-28 14:59:00,2.2841,2.28425,2.28388,2.28409,41100000.0
2005-09-28 15:00:00,2.28427,2.28443,2.28366,2.28425,40600000.0
2005-09-28 15:01:00,2.28386,2.28456,2.2838,2.28445,38000000.0
2005-09-28 15:02:00,2.28475,2.28483,2.28418,2.28458,26700000.0
2005-09-28 15:03:00,2.28474,2.28493,2.2842,2.28454,37000000.0
2005-09-28 15:04:00,2.28435,2.28483,2.28433,2.28447,43700000.0
2005-09-28 15:05:00,2.28454,2.28495,2.28433,2.2849,38500000.0
2005-09-28 15:06:00,2.28468,2.28505,2.28438,2.2844,36900000.0
2005-09-28 15:07:00,2.28431,2.28493,2.28431,2.2848,21700000.0
2005-09-28 15:08:00,2.28436,2.2846,2.28401,2.2846,39099999.0
2005-09-28 15:09:00,2.2848,2.28484,2.28382,2.28396,26600000.0
2005-09-28 15:10:00,2.28395,2.28433,2.2836,2.2843,32200000.0
2005-09-28 15:11:00,2.28403,2.28484,2.28397,2.28482,53200000.0
2005-09-28 15:12:00,2.28473,2.28482,2.28402,2.28406,46500000.0
2005-09-28 15:13:00,2.28435,2.28444,2.28401,2.28424,41200000.0
2005-09-28 15:14:00,2.28407,2.28412,2.28377,2.28412,43400000.0
2005-09-28 15:15:00,2.28424,2.28426,2.28357,2.28389,34400000.0
2005-09-28 15:16:00,2.28388,2.28401,2.28352,2.28381,20400000.0
2005-09-28 15:17:00,2.28383,2.28445,2.28376,2.28432,27800000.0
2005-09-28 15:18:00,2.28455,2.28486,2.28443,2.28476,46100000.0
2005-09-28 15:19:00,2.28474,2.28502,2.28458,2.28459,41500000.0
2005-09-28 15:20:00,2.28438,2.28471,2.28412,2.28447,34700000.0
2005-09-28 15:21:00,2.28464,2.28477,2.28415,2.28451,57800000.0
2005-09-28 15:22:00,2.2843,2.28478,2.28423,2.28478,37900000.0
2005-09-28 15:23:00,2.28436,2.28451,2.28403,2.28448,41600000.0
2005-09-28 15:24:00,2.28456,2.28487,2.28407,2.28433,24600000.0
2005-09-28 15:25:00,2.28408,2.28471,2.28403,2.28457,61900000.0
2005-09-28 15:26:00,2.28468,2.28487,2.28426,2.28466,27800000.0
2005-09-28 15:27:00,2.28427,2.28461,2.28402,2.28453,31700000.0
2005-09-28 15:28:00,2.28439,2.28473,2.28415,2.28466,56100000.0
2005-09-28 15:29:00,2.28455,2.28505,2.28436,2.28469,44200000.0
2005-09-28 15:30:00,2.28446,2.28492,2.28433,2.28465,28400000.0
2005-09-28 15:31:00,2.2843,2.28475,2.284,2.28475,28800000.0
2005-09-28 15:32:00,2.28499,2.28512,2.28466,2.28511,31800000.0
2005-09-28 15:33:00,2.28479,2.28527,2.28478,2.28519,50100000.0
2005-09-28 15:34:00,2.28488,2.28532,2.28471,2.28532,59700000.0
2005-09-28 15:35:00,2.28494,2.28523,2.28477,2.28501,46100000.0
2005-09-28 15:36:00,2.28535,2.28544,2.28385,2.28508,45000000.0
2005-09-28 15:37:00,2.28553,2.28553,2.28459,2.28487,40400000.0
2005-09-28 15:38:00,2.2851,2.28534,2.28478,2.28498,29900000.0
2005-09-28 15:39:00,2.28522,2.28534,2.28483,2.28486,37600000.0
2005-09-28 15:40:00,2.28512,2.28512,2.28409,2.28442,22400000.0
2005-09-28 15:41:00,2.28448,2.28528,2.28448,2.28507,25500000.0
2005-09-28 15:42:00,2.28494,2.28504,2.28423,2.28433,26100000.0
2005-09-28 15:43:00,2.28451,2.28553,2.28451,2.28553,67800001.0
2005-09-28 15:44:00,2.28477,2.28562,2.28408,2.28532,52500000.0
2005-09-28 15:45:00,2.28545,2.28573,2.28413,2.28488,39200000.0
2005-09-28 15:46:00,2.28533,2.28562,2.28492,2.2851,19800000.0
2005-09-28 15:47:00,2.28539,2.28568,2.28467,2.28467,35600000.0
2005-09-28 15:48:00,2.28575,2.28575,2.28499,2.28524,39900000.0
2005-09-28 15:49:00,2.28567,2.28567,2.2847,2.2854,46100000.0
2005-09-28 15:50:00,2.28528,2.28571,2.28504,2.28571,38400000.0
2005-09-28 15:51:00,2.28514,2.28546,2.28502,2.2852,26400000.0
2005-09-28 15:52:00,2.28527,2.28543,2.28492,2.28541,41500000.0
2005-09-28 15:53:00,2.28502,2.28551,2.28492,2.2854,48000000.0
2005-09-28 15:54:00,2.28485,2.28556,2.28463,2.28545,29400000.0
2005-09-28 15:55:00,2.28511,2.28549,2.28498,2.28501,39800000.0
2005-09-28 15:56:00,2.28492,2.28533,2.28463,2.28489,32600000.0
2005-09-28 15:57:00,2.28519,2.28519,2.28425,2.28493,36400000.0
2005-09-28 15:58:00,2.28529,2.28529,2.28462,2.28489,42800000.0
2005-09-28 15:59:00,2.28505,2.28505,2.28397,2.28409,44600000.0
2005-09-28 16:00:00,2.28384,2.28419,2.28353,2.28406,33200000.0
2005-09-28 16:01:00,2.28375,2.28384,2.28294,2.28338,30400000.0
2005-09-28 16:02:00,2.28341,2.28373,2.28312,2.28334,58600001.0
2005-09-28 16:03:00,2.28342,2.28374,2.2831,2.28366,31199999.0
2005-09-28 16:04:00,2.28351,2.28357,2.28313,2.28327,27900000.0
2005-09-28 16:05:00,2.28326,2.2835,2.28287,2.2832,45300000.0
2005-09-28 16:06:00,2.2833,2.28384,2.28287,2.28287,39900000.0
2005-09-28 16:07:00,2.28275,2.28363,2.28273,2.28349,27000000.0
2005-09-28 16:08:00,2.28322,2.28343,2.28257,2.28294,34900000.0
2005-09-28 16:09:00,2.28324,2.28331,2.28274,2.28296,27700000.0
2005-09-28 16:10:00,2.28332,2.28345,2.28275,2.28332,27700000.0
2005-09-28 16:11:00,2.28337,2.28339,2.28274,2.28333,36200000.0
2005-09-28 16:12:00,2.28329,2.28336,2.28261,2.28294,62400000.0
2005-09-28 16:13:00,2.2829,2.28309,2.2825,2.28277,34800000.0
2005-09-28 16:14:00,2.28274,2.28318,2.28243,2.28273,47700000.0
2005-09-28 16:15:00,2.28268,2.28294,2.28235,2.28294,31400000.0
2005-09-28 16:16:00,2.28257,2.28271,2.28221,2.28258,37700000.0
2005-09-28 16:17:00,2.28249,2.28271,2.28197,2.2824,38200000.0
2005-09-28 16:18:00,2.28295,2.28309,2.28216,2.2823,37100000.0
2005-09-28 16:19:00,2.2821,2.28236,2.28167,2.28207,39600000.0
2005-09-28 16:20:00,2.2816,2.28243,2.28131,2.28241,18900000.0
2005-09-28 16:21:00,2.28267,2.28276,2.28214,2.28249,26400000.0
2005-09-28 16:22:00,2.28229,2.28274,2.28225,2.28269,24000000.0
2005-09-28 16:23:00,2.28272,2.28299,2.28213,2.28248,55799998.0
2005-09-28 16:24:00,2.28242,2.28291,2.282,2.28252,65999998.0
2005-09-28 16:25:00,2.28302,2.28302,2.28214,2.28256,27100000.0
2005-09-28 16:26:00,2.28255,2.28289,2.28225,2.28264,39600000.0
2005-09-28 16:27:00,2.28188,2.28289,2.28166,2.28275,40200000.0
2005-09-28 16:28:00,2.283,2.283,2.28245,2.28282,62700001.0
2005-09-28 16:29:00,2.2827,2.28301,2.28255,2.28299,22800000.0
2005-09-28 16:30:00,2.28286,2.2831,2.28244,2.28255,39300000.0
2005-09-28 16:31:00,2.28277,2.28285,2.28208,2.28231,33500000.0
2005-09-28 16:32:00,2.28245,2.28253,2.28205,2.28216,25400000.0
2005-09-28 16:33:00,2.28285,2.28303,2.28227,2.28251,27600000.0
2005-09-28 16:34:00,2.28268,2.2828,2.28215,2.28268,37000000.0
2005-09-28 16:35:00,2.28234,2.2826,2.28214,2.2823,38000000.0
2005-09-28 16:36:00,2.28194,2.28257,2.28182,2.28257,41700000.0
2005-09-28 16:37:00,2.28264,2.28268,2.28201,2.28253,22800000.0
2005-09-28 16:38:00,2.28246,2.28268,2.28204,2.28224,31200000.0
2005-09-28 16:39:00,2.2824,2.28275,2.28197,2.28197,31300000.0
2005-09-28 16:40:00,2.2826,2.2827,2.28221,2.28249,43500000.0
2005-09-28 16:41:00,2.28241,2.28265,2.28219,2.28224,43100000.0
2005-09-28 16:42:00,2.28207,2.28236,2.28166,2.28224,44400000.0
2005-09-28 16:43:00,2.28245,2.28245,2.28131,2.28183,28000000.0
2005-09-28 16:44:00,2.28165,2.2827,2.28163,2.28252,30400000.0
2005-09-28 16:45:00,2.28197,2.28245,2.28157,2.28225,33100000.0
2005-09-28 16:46:00,2.28205,2.28223,2.28163,2.28223,24900000.0
2005-09-28 16:47:00,2.28183,2.28223,2.28152,2.28195,34000000.0
2005-09-28 16:48:00,2.28163,2.28221,2.28142,2.28215,41800000.0
2005-09-28 16:49:00,2.28198,2.28231,2.28169,2.28211,28300000.0
2005-09-28 16:50:00,2.28182,2.28227,2.28154,2.28227,45200000.0
2005-09-28 16:51:00,2.28189,2.28223,2.28158,2.28192,37700000.0
2005-09-28 16:52:00,2.28139,2.28208,2.28123,2.28208,33000000.0
2005-09-28 16:53:00,2.2817,2.28215,2.28147,2.28215,25800000.0
2005-09-28 16:54:00,2.2818,2.28205,2.2815,2.28157,56500000.0
2005-09-28 16:55:00,2.28189,2.28227,2.28173,2.28207,17600000.0
2005-09-28 16:56:00,2.28232,2.28257,2.28192,2.28242,31600000.0
2005-09-28 16:57:00,2.28262,2.28267,2.28185,2.28185,41800000.0
2005-09-28 16:58:00,2.28235,2.28241,2.28137,2.28157,27200000.0
2005-09-28 16:59:00,2.2823,2.28284,2.28226,2.28283,30000000.0
2005-09-28 17:00:00,2.28327,2.28327,2.28212,2.28254,28300000.0
2005-09-28 17:01:00,2.28289,2.28309,2.28264,2.28275,41500000.0
2005-09-28 17:02:00,2.28244,2.28269,2.28215,2.28249,22000000.0
2005-09-28 17:03:00,2.28229,2.28248,2.28185,2.28238,37300000.0
2005-09-28 17:04:00,2.28252,2.28268,2.28174,2.28268,28200000.0
2005-09-28 17:05:00,2.28258,2.28316,2.2824,2.28272,23700000.0
2005-09-28 17:06:00,2.28338,2.28344,2.28267,2.28267,30700000.0
2005-09-28 17:07:00,2.28297,2.28305,2.28243,2.28258,27200000.0
2005-09-28 17:08:00,2.28272,2.28299,2.28239,2.28242,51000000.0
2005-09-28 17:09:00,2.28225,2.28333,2.28216,2.28333,20800000.0
2005-09-28 17:10:00,2.28275,2.2832,2.28258,2.28294,33500000.0
2005-09-28 17:11:00,2.28319,2.28339,2.28256,2.28278,48200001.0
2005-09-28 17:12:00,2.28322,2.28331,2.28294,2.28304,55999999.0
2005-09-28 17:13:00,2.28325,2.28353,2.28294,2.28345,38400000.0
2005-09-28 17:14:00,2.2838,2.28411,2.28346,2.28388,50800000.0
2005-09-28 17:15:00,2.28368,2.28427,2.28346,2.28423,38000000.0
2005-09-28 17:16:00,2.2834,2.28393,2.28302,2.28352,39000000.0
2005-09-28 17:17:00,2.28371,2.2839,2.28329,2.28339,22400000.0
2005-09-28 17:18:00,2.28385,2.28413,2.2836,2.28411,48900000.0
2005-09-28 17:19:00,2.28402,2.28411,2.28367,2.28396,30600000.0
2005-09-28 17:20:00,2.28343,2.2842,2.28296,2.28418,34600000.0
2005-09-28 17:21:00,2.28408,2.28436,2.28372,2.28403,29100000.0
2005-09-28 17:22:00,2.28376,2.28466,2.28364,2.2843,34500000.0
2005-09-28 17:23:00,2.28363,2.28419,2.28361,2.28402,43600001.0
2005-09-28 17:24:00,2.28372,2.28398,2.28351,2.28398,36300000.0
2005-09-28 17:25:00,2.28359,2.28417,2.28348,2.28407,48400000.0
2005-09-28 17:26:00,2.28372,2.28417,2.28358,2.28385,36400000.0
2005-09-28 17:27:00,2.28366,2.28401,2.28353,2.28401,25100000.0
2005-09-28 17:28:00,2.28377,2.28404,2.28348,2.28399,30400000.0
2005-09-28 17:29:00,2.2839,2.28403,2.28335,2.28335,42900000.0
2005-09-28 17:30:00,2.28341,2.2839,2.28341,2.28379,38400000.0
2005-09-28 17:31:00,2.28409,2.28409,2.28347,2.28384,28900000.0
2005-09-28 17:32:00,2.28407,2.28425,2.28359,2.28386,30100000.0
2005-09-28 17:33:00,2.28405,2.28451,2.28387,2.28451,44800000.0
2005-09-28 17:34:00,2.28455,2.28462,2.28396,2.28432,25700000.0
2005-09-28 17:35:00,2.28464,2.28478,2.28397,2.28435,49100000.0
2005-09-28 17:36:00,2.28427,2.2845,2.28373,2.2839,34100000.0
2005-09-28 17:37:00,2.28393,2.28443,2.28374,2.2841,25500000.0
2005-09-28 17:38:00,2.28437,2.28527,2.28411,2.28527,28600000.0
2005-09-28 17:39:00,2.28528,2.28569,2.28481,2.28515,25200000.0
2005-09-28 17:40:00,2.28523,2.28588,2.28518,2.28573,31500000.0
2005-09-28 17:41:00,2.28545,2.28574,2.2851,2.28564,26600000.0
2005-09-28 17:42:00,2.28545,2.28573,2.28529,2.28548,36800000.0
2005-09-28 17:43:00,2.28505,2.28586,2.28498,2.28561,26500000.0
2005-09-28 17:44:00,2.28583,2.28589,2.28503,2.28571,73500000.0
2005-09-28 17:45:00,2.28602,2.2862,2.28536,2.28571,29800000.0
2005-09-28 17:46:00,2.28628,2.28629,2.28551,2.28621,38100000.0
2005-09-28 17:47:00,2.28599,2.28654,2.28599,2.28654,28900000.0
2005-09-28 17:48:00,2.28602,2.28622,2.28564,2.28601,37600000.0
2005-09-28 17:49:00,2.28635,2.28656,2.28518,2.28518,34700000.0
2005-09-28 17:50:00,2.28522,2.28562,2.28504,2.28555,64200000.0
2005-09-28 17:51:00,2.28537,2.28592,2.28519,2.28584,37500000.0
2005-09-28 17:52:00,2.28599,2.28612,2.28547,2.2859,18700000.0
2005-09-28 17:53:00,2.28612,2.28634,2.28557,2.28584,42300000.0
2005-09-28 17:54:00,2.28594,2.28608,2.28531,2.28578,48600000.0
2005-09-28 17:55:00,2.28545,2.28654,2.28533,2.28623,56300000.0
2005-09-28 17:56:00,2.28605,2.28631,2.28579,2.28621,49400000.0
2005-09-28 17:57:00,2.28637,2.28653,2.28565,2.2857,48000000.0
2005-09-28 17:58:00,2.28644,2.28644,2.28533,2.28602,70500000.0
2005-09-28 17:59:00,2.28564,2.28593,2.28514,2.2854,26800000.0
2005-09-28 18:00:00,2.28548,2.28576,2.28523,2.28523,61100001.0
2005-09-28 18:01:00,2.2856,2.28594,2.28505,2.28514,349900000.0
2005-09-28 18:02:00,2.28561,2.28602,2.28469,2.28515,361500000.0
2005-09-28 18:03:00,2.28513,2.28549,2.28432,2.28493,444999999.0
2005-09-28 18:04:00,2.28454,2.28499,2.28411,2.28495,302600000.0
2005-09-28 18:05:00,2.28444,2.2851,2.28385,2.28479,244299999.0
2005-09-28 18:06:00,2.28503,2.28517,2.28414,2.28445,388900000.0
2005-09-28 18:07:00,2.28443,2.28484,2.28383,2.28473,408300000.0
2005-09-28 18:08:00,2.2843,2.28467,2.28382,2.28382,392399999.0
2005-09-28 18:09:00,2.28369,2.28399,2.28272,2.28315,319800000.0
2005-09-28 18:10:00,2.2833,2.28372,2.28227,2.28333,329400000.0
2005-09-28 18:11:00,2.28326,2.28374,2.28246,2.28337,217000000.0
2005-09-28 18:12:00,2.28315,2.2836,2.28263,2.28333,167400000.0
2005-09-28 18:13:00,2.28215,2.28353,2.28215,2.28321,154700000.0
2005-09-28 18:14:00,2.28327,2.28351,2.28285,2.28302,284100000.0
2005-09-28 18:15:00,2.28299,2.28335,2.28213,2.2829,376200000.0
2005-09-28 18:16:00,2.283,2.283,2.2819,2.28276,391700000.0
2005-09-28 18:17:00,2.28234,2.28308,2.28213,2.28268,223200000.0
2005-09-28 18:18:00,2.28273,2.28313,2.2821,2.28269,153900000.0
2005-09-28 18:19:00,2.28263,2.28357,2.28218,2.28318,305300000.0
2005-09-28 18:20:00,2.28319,2.28383,2.28274,2.2833,195800000.0
2005-09-28 18:21:00,2.28358,2.28369,2.28271,2.28365,248100000.0
2005-09-28 18:22:00,2.28317,2.28379,2.28268,2.2837,191800000.0
2005-09-28 18:23:00,2.28302,2.28368,2.28245,2.28264,326900001.0
2005-09-28 18:24:00,2.2827,2.28275,2.28156,2.28208,308800000.0
2005-09-28 18:25:00,2.28205,2.2823,2.28146,2.28179,302700000.0
2005-09-28 18:26:00,2.28142,2.28193,2.28074,2.2815,275599999.0
2005-09-28 18:27:00,2.2819,2.28234,2.28124,2.28224,268100000.0
2005-09-28 18:28:00,2.28225,2.28241,2.28155,2.28219,228000000.0
2005-09-28 18:29:00,2.28223,2.28228,2.28125,2.28167,223100001.0
2005-09-28 18:30:00,2.2816,2.28223,2.28103,2.28202,268600000.0
2005-09-28 18:31:00,2.28214,2.28282,2.28201,2.28263,202200001.0
2005-09-28 18:32:00,2.28227,2.28296,2.28191,2.28276,164600000.0
2005-09-28 18:33:00,2.28241,2.28328,2.28203,2.28257,306800000.0
2005-09-28 18:34:00,2.28327,2.28364,2.28257,2.28302,375000001.0
2005-09-28 18:35:00,2.28289,2.28365,2.28248,2.28332,142700000.0
2005-09-28 18:36:00,2.2834,2.28382,2.28284,2.2835,72200000.0
2005-09-28 18:37:00,2.28316,2.28358,2.28243,2.2832,84600000.0
2005-09-28 18:38:00,2.2832,2.28362,2.2827,2.28356,100500000.0
2005-09-28 18:39:00,2.28362,2.28411,2.28313,2.28374,195600000.0
2005-09-28 18:40:00,2.28397,2.28439,2.28317,2.28427,234600001.0
2005-09-28 18:41:00,2.28415,2.28456,2.28358,2.28445,171700000.0
2005-09-28 18:42:00,2.28421,2.2844,2.28362,2.28398,137900000.0
2005-09-28 18:43:00,2.28429,2.28455,2.28339,2.28409,49300000.0
2005-09-28 18:44:00,2.28432,2.28441,2.28363,2.28378,131200000.0
2005-09-28 18:45:00,2.28395,2.28521,2.28349,2.28437,51900000.0
2005-09-28 18:46:00,2.2845,2.28453,2.28349,2.28399,38900000.0
2005-09-28 18:47:00,2.28399,2.28472,2.28386,2.28472,37100000.0
2005-09-28 18:48:00,2.28446,2.28451,2.28367,2.28438,103900000.0
2005-09-28 18:49:00,2.28423,2.28449,2.28394,2.28449,32200000.0
2005-09-28 18:50:00,2.28413,2.28448,2.28396,2.28417,37600000.0
2005-09-28 18:51:00,2.28426,2.28462,2.28374,2.28434,153100000.0
2005-09-28 18:52:00,2.28362,2.28461,2.28357,2.28418,176100000.0
2005-09-28 18:53:00,2.28427,2.2843,2.28364,2.28405,136399999.0
2005-09-28 18:54:00,2.28411,2.28449,2.28353,2.28422,96900000.0
2005-09-28 18:55:00,2.28418,2.28449,2.28361,2.28424,169000000.0
2005-09-28 18:56:00,2.28402,2.28446,2.28389,2.28432,46100000.0
2005-09-28 18:57:00,2.28421,2.28486,2.28408,2.28473,68800000.0
2005-09-28 18:58:00,2.28458,2.28472,2.28384,2.28438,192700000.0
2005-09-28 18:59:00,2.28425,2.28481,2.28398,2.28402,180500001.0
2005-09-28 19:00:00,2.28434,2.28484,2.28382,2.28484,63400000.0
2005-09-28 19:01:00,2.28472,2.28472,2.2839,2.28395,51400000.0
2005-09-28 19:02:00,2.28445,2.28494,2.2841,2.28494,211000000.0
2005-09-28 19:03:00,2.28462,2.28493,2.28394,2.2843,73500000.0
2005-09-28 19:04:00,2.28436,2.28497,2.28428,2.2845,42200000.0
2005-09-28 19:05:00,2.28475,2.28512,2.28433,2.28482,45300000.0
2005-09-28 19:06:00,2.28489,2.28497,2.28407,2.28419,221699999.0
2005-09-28 19:07:00,2.28474,2.28524,2.28444,2.28471,119500000.0
2005-09-28 19:08:00,2.28473,2.28526,2.28445,2.28525,270400000.0
2005-09-28 19:09:00,2.28538,2.28564,2.28441,2.28542,128300000.0
2005-09-28 19:10:00,2.28539,2.28567,2.28472,2.28536,95300000.0
2005-09-28 19:11:00,2.28546,2.28563,2.28481,2.28481,77400000.0
2005-09-28 19:12:00,2.28524,2.2857,2.28511,2.28563,32700000.0
2005-09-28 19:13:00,2.28589,2.28608,2.28505,2.2857,142500000.0
2005-09-28 19:14:00,2.28563,2.28583,2.28484,2.28554,104000000.0
2005-09-28 19:15:00,2.28543,2.28574,2.28473,2.28555,94000000.0
2005-09-28 19:16:00,2.28522,2.28547,2.28487,2.28527,33600000.0
2005-09-28 19:17:00,2.28458,2.28569,2.28445,2.28521,69100000.0
2005-09-28 19:18:00,2.28498,2.28548,2.2846,2.28528,96100000.0
2005-09-28 19:19:00,2.28461,2.2852,2.28443,2.2852,107800000.0
2005-09-28 19:20:00,2.28433,2.28524,2.28418,2.28509,158699999.0
2005-09-28 19:21:00,2.28448,2.28521,2.2842,2.28423,115600000.0
2005-09-28 19:22:00,2.2849,2.28548,2.28447,2.28533,69000000.0
2005-09-28 19:23:00,2.28491,2.2852,2.28378,2.28486,160900000.0
2005-09-28 19:24:00,2.28515,2.28515,2.28435,2.28445,82300000.0
2005-09-28 19:25:00,2.28445,2.2853,2.28445,2.28452,60300000.0
2005-09-28 19:26:00,2.28438,2.28471,2.28386,2.28427,125200000.0
2005-09-28 19:27:00,2.28456,2.28472,2.28372,2.28435,98800000.0
2005-09-28 19:28:00,2.28422,2.28465,2.28406,2.28407,55600000.0
2005-09-28 19:29:00,2.2843,2.28465,2.28373,2.28465,90700000.0
2005-09-28 19:30:00,2.28414,2.28478,2.28391,2.28419,214600000.0
2005-09-28 19:31:00,2.2839,2.28466,2.28389,2.2846,52900000.0
2005-09-28 19:32:00,2.28477,2.28497,2.2842,2.28475,146000000.0
2005-09-28 19:33:00,2.28458,2.28493,2.28426,2.28485,58000000.0
2005-09-28 19:34:00,2.28444,2.28489,2.28421,2.28461,109600000.0
2005-09-28 19:35:00,2.28471,2.28517,2.28431,2.28434,158700000.0
2005-09-28 19:36:00,2.28458,2.28486,2.28424,2.28447,139000000.0
2005-09-28 19:37:00,2.28469,2.28476,2.28412,2.28412,69599998.0
2005-09-28 19:38:00,2.28385,2.28485,2.28385,2.28481,14600000.0
2005-09-28 19:39:00,2.28425,2.28475,2.28396,2.28466,67600000.0
2005-09-28 19:40:00,2.28437,2.28502,2.28389,2.28456,79900000.0
2005-09-28 19:41:00,2.28465,2.28514,2.28419,2.2843,85000000.0
2005-09-28 19:42:00,2.28485,2.28508,2.28419,2.28468,95500000.0
2005-09-28 19:43:00,2.28489,2.28551,2.28479,2.28534,40300000.0
2005-09-28 19:44:00,2.28512,2.28534,2.28444,2.28509,55300000.0
2005-09-28 19:45:00,2.28482,2.285,2.28435,2.28488,50400000.0
2005-09-28 19:46:00,2.28509,2.28543,2.28469,2.28518,99400000.0
2005-09-28 19:47:00,2.28479,2.28522,2.28478,2.28499,40200000.0
2005-09-28 19:48:00,2.2853,2.28562,2.28476,2.28491,71000000.0
2005-09-28 19:49:00,2.28511,2.2854,2.28475,2.28533,107300000.0
2005-09-28 19:50:00,2.28525,2.28535,2.28459,2.28492,60000000.0
2005-09-28 19:51:00,2.28508,2.28521,2.28435,2.28505,103200000.0
2005-09-28 19:52:00,2.28516,2.28551,2.28464,2.28517,79300000.0
2005-09-28 19:53:00,2.28531,2.28548,2.28506,2.28532,16800000.0
2005-09-28 19:54:00,2.28503,2.28539,2.28457,2.28503,77300001.0
2005-09-28 19:55:00,2.28506,2.28521,2.28484,2.28521,17300000.0
2005-09-28 19:56:00,2.28492,2.28518,2.28454,2.28459,72199999.0
2005-09-28 19:57:00,2.28494,2.28518,2.28437,2.2846,136300000.0
2005-09-28 19:58:00,2.28487,2.28534,2.28434,2.28514,100800000.0
2005-09-28 19:59:00,2.28525,2.28545,2.28483,2.28507,104000000.0
2005-09-28 20:00:00,2.28492,2.28548,2.28457,2.28528,81800000.0
2005-09-28 20:01:00,2.28508,2.2856,2.28471,2.28535,106300000.0
2005-09-28 20:02:00,2.28514,2.28542,2.28484,2.28522,38900000.0
2005-09-28 20:03:00,2.28544,2.28559,2.28501,2.28518,50300000.0
2005-09-28 20:04:00,2.28542,2.2855,2.28486,2.28496,30200000.0
2005-09-28 20:05:00,2.28498,2.28561,2.28481,2.28545,30200000.0
2005-09-28 20:06:00,2.28507,2.28558,2.28468,2.28553,37300000.0
2005-09-28 20:07:00,2.28587,2.28599,2.28517,2.28588,44100000.0
2005-09-28 20:08:00,2.28588,2.28612,2.28514,2.28526,83900000.0
2005-09-28 20:09:00,2.28523,2.28542,2.28484,2.28488,24200000.0
2005-09-28 20:10:00,2.28573,2.28578,2.28476,2.28492,34200000.0
2005-09-28 20:11:00,2.285,2.28568,2.28479,2.28533,59600000.0
2005-09-28 20:12:00,2.28555,2.28583,2.28494,2.28511,138200000.0
2005-09-28 20:13:00,2.2854,2.2856,2.2849,2.28537,153800000.0
2005-09-28 20:14:00,2.28547,2.28564,2.28483,2.28527,77700000.0
2005-09-28 20:15:00,2.28532,2.28594,2.28505,2.28542,240300000.0
2005-09-28 20:16:00,2.28567,2.28571,2.28479,2.28514,135900000.0
2005-09-28 20:17:00,2.28499,2.28556,2.28493,2.28548,29400000.0
2005-09-28 20:18:00,2.28507,2.28541,2.28447,2.2851,74700000.0
2005-09-28 20:19:00,2.28515,2.28532,2.2845,2.28511,138100000.0
2005-09-28 20:20:00,2.28488,2.28538,2.28458,2.28458,202099999.0
2005-09-28 20:21:00,2.28451,2.28508,2.28446,2.28452,100300000.0
2005-09-28 20:22:00,2.28508,2.28538,2.28448,2.28501,80600000.0
2005-09-28 20:23:00,2.28497,2.28544,2.28447,2.28503,160200001.0
2005-09-28 20:24:00,2.2848,2.28501,2.28453,2.28484,50900000.0
2005-09-28 20:25:00,2.28485,2.28509,2.28423,2.28485,144700000.0
2005-09-28 20:26:00,2.28472,2.28517,2.28428,2.28455,142899999.0
2005-09-28 20:27:00,2.28466,2.28505,2.28412,2.28497,88500000.0
2005-09-28 20:28:00,2.28487,2.28524,2.28435,2.28501,210800000.0
2005-09-28 20:29:00,2.28481,2.28517,2.28436,2.28476,177500001.0
2005-09-28 20:30:00,2.28483,2.28522,2.28444,2.28517,358200000.0
2005-09-28 20:31:00,2.28496,2.28521,2.28418,2.2844,222500000.0
2005-09-28 20:32:00,2.28463,2.28555,2.2846,2.28484,341100000.0
2005-09-28 20:33:00,2.28459,2.28533,2.28416,2.28488,73100000.0
2005-09-28 20:34:00,2.28476,2.28511,2.28394,2.28466,73500000.0
2005-09-28 20:35:00,2.28471,2.28478,2.28416,2.28472,42900000.0
2005-09-28 20:36:00,2.28455,2.28488,2.28384,2.28436,111499998.0
2005-09-28 20:37:00,2.2844,2.2849,2.28393,2.28467,94200000.0
2005-09-28 20:38:00,2.28481,2.28499,2.28409,2.28458,184300000.0
2005-09-28 20:39:00,2.28458,2.2848,2.28409,2.28468,121600000.0
2005-09-28 20:40:00,2.2849,2.2851,2.28436,2.28449,185499999.0
2005-09-28 20:41:00,2.28469,2.28481,2.28387,2.28453,121600000.0
2005-09-28 20:42:00,2.28444,2.2849,2.28389,2.28389,74600000.0
2005-09-28 20:43:00,2.28471,2.28494,2.2841,2.28413,98900000.0
2005-09-28 20:44:00,2.28412,2.2849,2.28393,2.28448,218300000.0
2005-09-28 20:45:00,2.28413,2.28464,2.28336,2.2841,59800000.0
2005-09-28 20:46:00,2.2845,2.28477,2.28423,2.28423,23600000.0
2005-09-28 20:47:00,2.2846,2.28511,2.28419,2.28474,178100001.0
2005-09-28 20:48:00,2.28444,2.28507,2.28405,2.28451,241700000.0
2005-09-28 20:49:00,2.28407,2.28478,2.28405,2.28463,103900000.0
2005-09-28 20:50:00,2.28455,2.28496,2.28386,2.28453,151100000.0
2005-09-28 20:51:00,2.28446,2.28498,2.28399,2.28453,115800000.0
2005-09-28 20:52:00,2.28444,2.2852,2.28347,2.28389,139000000.0
2005-09-28 20:53:00,2.28405,2.28474,2.28387,2.28443,227000001.0
2005-09-28 20:54:00,2.28447,2.28464,2.28387,2.28397,145000000.0
2005-09-28 20:55:00,2.28433,2.28474,2.28398,2.28398,23900000.0
2005-09-28 20:56:00,2.28452,2.2847,2.28353,2.28456,237900000.0
2005-09-28 20:57:00,2.28471,2.2849,2.28408,2.28475,290500000.0
2005-09-28 20:58:00,2.28473,2.2852,2.28418,2.28464,184400000.0
2005-09-28 20:59:00,2.28469,2.28516,2.28425,2.28467,233700000.0
2005-09-28 21:00:00,2.28498,2.2852,2.28449,2.28483,237300001.0
2005-09-28 21:01:00,2.28483,2.28513,2.28397,2.28508,332500001.0
2005-09-28 21:02:00,2.28497,2.28524,2.28435,2.28459,91300000.0
2005-09-28 21:03:00,2.28491,2.285,2.28429,2.285,97200000.0
2005-09-28 21:04:00,2.28439,2.28526,2.28439,2.28494,68700000.0
2005-09-28 21:05:00,2.28519,2.28526,2.28426,2.28496,57800000.0
2005-09-28 21:06:00,2.28487,2.28548,2.28449,2.28484,54300000.0
2005-09-28 21:07:00,2.28499,2.28529,2.28488,2.28504,38000000.0
2005-09-28 21:08:00,2.28492,2.28566,2.28469,2.28517,27200000.0
2005-09-28 21:09:00,2.28476,2.28554,2.28468,2.28554,52900000.0
2005-09-28 21:10:00,2.28583,2.28583,2.28467,2.28545,109700002.0
2005-09-28 21:11:00,2.28534,2.28576,2.2849,2.28554,133700001.0
2005-09-28 21:12:00,2.28549,2.28567,2.2853,2.28544,27800000.0
2005-09-28 21:13:00,2.28539,2.2858,2.28507,2.28512,109800000.0
2005-09-28 21:14:00,2.28563,2.28591,2.28506,2.28571,150400000.0
2005-09-28 21:15:00,2.28549,2.28549,2.28488,2.2853,145400000.0
2005-09-28 21:16:00,2.28484,2.28551,2.28447,2.28478,101600001.0
2005-09-28 21:17:00,2.28489,2.28549,2.28445,2.28475,152000000.0
2005-09-28 21:18:00,2.28502,2.28549,2.28472,2.2852,113600000.0
2005-09-28 21:19:00,2.28532,2.28579,2.28452,2.28498,85900000.0
2005-09-28 21:20:00,2.28543,2.28557,2.28471,2.2854,270199999.0
2005-09-28 21:21:00,2.28535,2.28542,2.28477,2.28542,210700000.0
2005-09-28 21:22:00,2.28479,2.28583,2.28478,2.28554,165699998.0
2005-09-28 21:23:00,2.2849,2.28537,2.28467,2.28533,88800000.0
2005-09-28 21:24:00,2.28518,2.2857,2.2847,2.2857,71000000.0
2005-09-28 21:25:00,2.28544,2.2855,2.28464,2.28508,45800000.0
2005-09-28 21:26:00,2.28565,2.28565,2.28506,2.28506,36200000.0
2005-09-28 21:27:00,2.28497,2.28544,2.28465,2.28499,60000000.0
2005-09-28 21:28:00,2.28499,2.28549,2.28462,2.28477,109800000.0
2005-09-28 21:29:00,2.28479,2.28556,2.28474,2.2855,52600000.0
2005-09-28 21:30:00,2.28559,2.2857,2.28516,2.28546,33000000.0
2005-09-28 21:31:00,2.28547,2.28584,2.28517,2.28557,21700000.0
2005-09-28 21:32:00,2.28518,2.28581,2.28491,2.28539,189300000.0
2005-09-28 21:33:00,2.2853,2.28554,2.28506,2.28511,67500000.0
2005-09-28 21:34:00,2.2853,2.28581,2.28487,2.28498,118300000.0
2005-09-28 21:35:00,2.2849,2.28559,2.28479,2.28547,27500000.0
2005-09-28 21:36:00,2.28535,2.2854,2.28476,2.2854,20600000.0
2005-09-28 21:37:00,2.28583,2.28587,2.28479,2.28572,67000000.0
2005-09-28 21:38:00,2.28548,2.28582,2.285,2.2852,68300000.0
2005-09-28 21:39:00,2.28486,2.2857,2.28439,2.2857,29600000.0
2005-09-28 21:40:00,2.28564,2.28573,2.28501,2.28518,39800000.0
2005-09-28 21:41:00,2.28532,2.2856,2.28528,2.2856,26000000.0
2005-09-28 21:42:00,2.28561,2.28584,2.28489,2.28584,84700000.0
2005-09-28 21:43:00,2.28574,2.28593,2.28519,2.2858,91700000.0
2005-09-28 21:44:00,2.2852,2.28602,2.28513,2.28563,120700000.0
2005-09-28 21:45:00,2.2856,2.28591,2.28501,2.28545,101800000.0
2005-09-28 21:46:00,2.2858,2.2858,2.28502,2.28522,121899998.0
2005-09-28 21:47:00,2.28532,2.28598,2.28513,2.28518,125200000.0
2005-09-28 21:48:00,2.2852,2.28594,2.28514,2.2856,53900000.0
2005-09-28 21:49:00,2.28549,2.28593,2.2854,2.28561,111000000.0
2005-09-28 21:50:00,2.28558,2.286,2.28551,2.28566,32000000.0
2005-09-28 21:51:00,2.28562,2.2861,2.28539,2.28572,24500000.0
2005-09-28 21:52:00,2.28568,2.28608,2.28526,2.28568,118900000.0
2005-09-28 21:53:00,2.28574,2.28598,2.28524,2.2853,37000000.0
2005-09-28 21:54:00,2.2856,2.28603,2.28542,2.28598,24000000.0
2005-09-28 21:55:00,2.28592,2.28599,2.28513,2.28548,80300000.0
2005-09-28 21:56:00,2.28552,2.28568,2.2851,2.28564,50600000.0
2005-09-28 21:57:00,2.28524,2.28559,2.28494,2.28546,37200000.0
2005-09-28 21:58:00,2.28559,2.28559,2.28473,2.28542,22900000.0
2005-09-28 21:59:00,2.28487,2.2854,2.2845,2.2854,216000000.0
2005-09-28 22:00:00,2.28479,2.28558,2.28472,2.28543,55800000.0
2005-09-28 22:01:00,2.28525,2.28549,2.28493,2.28501,47100000.0
2005-09-28 22:02:00,2.28525,2.28554,2.28462,2.28492,117700000.0
2005-09-28 22:03:00,2.28473,2.28497,2.28452,2.28488,22200000.0
2005-09-28 22:04:00,2.28483,2.28524,2.28433,2.28524,62700000.0
2005-09-28 22:05:00,2.28495,2.28513,2.2843,2.28452,63200000.0
2005-09-28 22:06:00,2.28469,2.28473,2.2841,2.28446,23800000.0
2005-09-28 22:07:00,2.28378,2.28466,2.28376,2.28438,38100000.0
2005-09-28 22:08:00,2.28477,2.28487,2.28359,2.28359,38200000.0
2005-09-28 22:09:00,2.28372,2.28439,2.28357,2.2842,53800000.0
2005-09-28 22:10:00,2.2847,2.28479,2.28414,2.28417,13800000.0
2005-09-28 22:11:00,2.2842,2.28452,2.28365,2.28446,25000000.0
2005-09-28 22:12:00,2.28484,2.28516,2.28391,2.28435,76200000.0
2005-09-28 22:13:00,2.28424,2.28464,2.28405,2.28438,40600000.0
2005-09-28 22:14:00,2.28386,2.28443,2.28336,2.28392,47700000.0
2005-09-28 22:15:00,2.28415,2.28442,2.28327,2.28437,91800000.0
2005-09-28 22:16:00,2.28465,2.28479,2.28373,2.28432,120900000.0
2005-09-28 22:17:00,2.28447,2.28448,2.28351,2.28411,40100000.0
2005-09-28 22:18:00,2.28399,2.28414,2.28319,2.28339,31500000.0
2005-09-28 22:19:00,2.28375,2.28384,2.28322,2.28357,69500001.0
2005-09-28 22:20:00,2.28363,2.28379,2.2831,2.28351,27400000.0
2005-09-28 22:21:00,2.28358,2.28392,2.28328,2.28338,29300000.0
2005-09-28 22:22:00,2.28365,2.28417,2.28308,2.28352,126200000.0
2005-09-28 22:23:00,2.28357,2.28389,2.28294,2.28332,75900000.0
2005-09-28 22:24:00,2.28356,2.28392,2.28342,2.28354,90400000.0
2005-09-28 22:25:00,2.28358,2.28379,2.28322,2.28367,48500000.0
2005-09-28 22:26:00,2.28367,2.28418,2.28333,2.2838,36000000.0
2005-09-28 22:27:00,2.28365,2.28446,2.28354,2.28446,28500000.0
2005-09-28 22:28:00,2.28478,2.28484,2.28402,2.28425,22900000.0
2005-09-28 22:29:00,2.28443,2.2846,2.28406,2.28407,165400000.0
2005-09-28 22:30:00,2.28436,2.28456,2.28382,2.28388,103200000.0
2005-09-28 22:31:00,2.28362,2.28442,2.28362,2.28436,31000000.0
2005-09-28 22:32:00,2.28442,2.28446,2.28376,2.28396,32600000.0
2005-09-28 22:33:00,2.28408,2.2843,2.28335,2.28389,88300000.0
2005-09-28 22:34:00,2.28466,2.28466,2.28392,2.28436,64500000.0
2005-09-28 22:35:00,2.28406,2.28418,2.28382,2.28393,38400000.0
2005-09-28 22:36:00,2.28402,2.28406,2.28374,2.28374,64400000.0
2005-09-28 22:37:00,2.28353,2.2843,2.28352,2.28428,41400000.0
2005-09-28 22:38:00,2.28408,2.28459,2.28377,2.28448,39400000.0
2005-09-28 22:39:00,2.28422,2.28458,2.28388,2.28402,34800000.0
2005-09-28 22:40:00,2.28386,2.28433,2.28366,2.2841,32500000.0
2005-09-28 22:41:00,2.28382,2.28443,2.28375,2.28397,68099999.0
2005-09-28 22:42:00,2.28397,2.2841,2.28339,2.2836,49200000.0
2005-09-28 22:43:00,2.2837,2.28417,2.28332,2.2838,138400000.0
2005-09-28 22:44:00,2.28379,2.2842,2.28348,2.28395,54900000.0
2005-09-28 22:45:00,2.28304,2.28382,2.28293,2.2831,65200000.0
2005-09-28 22:46:00,2.28357,2.2841,2.28306,2.2838,107900000.0
2005-09-28 22:47:00,2.28381,2.28402,2.28339,2.28339,43900000.0
2005-09-28 22:48:00,2.28417,2.28428,2.28349,2.28428,64200000.0
2005-09-28 22:49:00,2.28425,2.28425,2.28324,2.28384,59800000.0
2005-09-28 22:50:00,2.2841,2.28432,2.28372,2.2843,50500000.0
2005-09-28 22:51:00,2.2843,2.28445,2.2836,2.28423,80600001.0
2005-09-28 22:52:00,2.28394,2.28443,2.28337,2.28379,62900000.0
2005-09-28 22:53:00,2.28393,2.28447,2.28355,2.28364,18000000.0
2005-09-28 22:54:00,2.28411,2.28424,2.28378,2.28423,36000000.0
2005-09-28 22:55:00,2.28386,2.28417,2.28346,2.2839,31600000.0
2005-09-28 22:56:00,2.28462,2.28462,2.28366,2.28388,65700001.0
2005-09-28 22:57:00,2.28396,2.28466,2.28395,2.28446,22400000.0
2005-09-28 22:58:00,2.2843,2.2846,2.28398,2.28433,34100000.0
2005-09-28 22:59:00,2.28453,2.28468,2.28403,2.28455,36600000.0
2005-09-28 23:00:00,2.28455,2.28468,2.28411,2.28433,33700000.0
2005-09-28 23:01:00,2.28445,2.28465,2.28404,2.28404,48500000.0
2005-09-28 23:02:00,2.28492,2.28492,2.28386,2.28417,26900000.0
2005-09-28 23:03:00,2.28496,2.28496,2.28406,2.28458,35500000.0
2005-09-28 23:04:00,2.28424,2.28433,2.28385,2.28412,50800000.0
2005-09-28 23:05:00,2.28412,2.28461,2.28402,2.28447,30100000.0
2005-09-28 23:06:00,2.28442,2.28472,2.28412,2.2844,33100000.0
2005-09-28 23:07:00,2.28446,2.28494,2.28426,2.28447,55500000.0
2005-09-28 23:08:00,2.28459,2.28477,2.2842,2.28428,39000000.0
2005-09-28 23:09:00,2.28436,2.2849,2.28416,2.28489,34500000.0
2005-09-28 23:10:00,2.28476,2.28504,2.28409,2.28421,33200000.0
2005-09-28 23:11:00,2.28457,2.2848,2.28433,2.2847,38000000.0
2005-09-28 23:12:00,2.28487,2.28508,2.2843,2.28465,21200000.0
2005-09-28 23:13:00,2.28431,2.28492,2.28422,2.28481,32100000.0
2005-09-28 23:14:00,2.28431,2.28484,2.28413,2.28472,31400000.0
2005-09-28 23:15:00,2.28472,2.28484,2.28428,2.28441,33400000.0
2005-09-28 23:16:00,2.28462,2.28483,2.28404,2.28435,51300000.0
2005-09-28 23:17:00,2.28446,2.28464,2.28405,2.28407,52900000.0
2005-09-28 23:18:00,2.28415,2.28433,2.2838,2.2841,39000000.0
2005-09-28 23:19:00,2.28401,2.28425,2.28366,2.28366,45200000.0
2005-09-28 23:20:00,2.28406,2.28409,2.28356,2.28356,23000000.0
2005-09-28 23:21:00,2.28354,2.28406,2.28346,2.28359,33200000.0
2005-09-28 23:22:00,2.28393,2.28393,2.28353,2.28353,35300000.0
2005-09-28 23:23:00,2.28334,2.2837,2.28327,2.2835,32600000.0
2005-09-28 23:24:00,2.28332,2.28406,2.28327,2.28376,41500000.0
2005-09-28 23:25:00,2.28353,2.28383,2.2833,2.28333,70200000.0
2005-09-28 23:26:00,2.28392,2.28393,2.28316,2.28334,53400000.0
2005-09-28 23:27:00,2.2839,2.28402,2.28325,2.28334,50200000.0
2005-09-28 23:28:00,2.28331,2.2836,2.28326,2.28332,35300000.0
2005-09-28 23:29:00,2.28347,2.28394,2.28337,2.28353,51200000.0
2005-09-28 23:30:00,2.28326,2.2839,2.28313,2.2839,38000000.0
2005-09-28 23:31:00,2.28386,2.28387,2.28331,2.28331,29200000.0
2005-09-28 23:32:00,2.28413,2.28421,2.2838,2.28404,28500000.0
2005-09-28 23:33:00,2.28411,2.28429,2.28362,2.28377,48000000.0
2005-09-28 23:34:00,2.28414,2.28417,2.28335,2.2839,46500000.0
2005-09-28 23:35:00,2.28386,2.28419,2.28379,2.28405,60200000.0
2005-09-28 23:36:00,2.28426,2.28434,2.28384,2.28434,35800000.0
2005-09-28 23:37:00,2.28417,2.2844,2.28356,2.28356,23000000.0
2005-09-28 23:38:00,2.28372,2.28418,2.28365,2.28405,41600000.0
2005-09-28 23:39:00,2.28367,2.28413,2.28339,2.28353,34000000.0
2005-09-28 23:40:00,2.28375,2.28405,2.28311,2.28311,45300000.0
2005-09-28 23:41:00,2.28293,2.28398,2.28292,2.28367,42000000.0
2005-09-28 23:42:00,2.28397,2.28403,2.28343,2.28358,75099999.0
2005-09-28 23:43:00,2.28308,2.28413,2.28308,2.2838,27900000.0
2005-09-28 23:44:00,2.2837,2.28388,2.28323,2.28355,27300000.0
2005-09-28 23:45:00,2.28328,2.28391,2.28322,2.28368,54900000.0
2005-09-28 23:46:00,2.28353,2.28389,2.28343,2.28366,42200000.0
2005-09-28 23:47:00,2.28328,2.28422,2.28328,2.28422,47300000.0
2005-09-28 23:48:00,2.284,2.28403,2.28355,2.28363,53700000.0
2005-09-28 23:49:00,2.28349,2.28425,2.28336,2.28416,38700000.0
2005-09-28 23:50:00,2.28365,2.28396,2.28335,2.28347,58000000.0
2005-09-28 23:51:00,2.28348,2.28396,2.28336,2.28337,29600000.0
2005-09-28 23:52:00,2.28367,2.28384,2.28316,2.28316,23800000.0
2005-09-28 23:53:00,2.28289,2.28375,2.28289,2.28329,24800000.0
2005-09-28 23:54:00,2.28385,2.28385,2.28319,2.28352,31800000.0
2005-09-28 23:55:00,2.28333,2.28368,2.28313,2.28342,44900000.0
2005-09-28 23:56:00,2.28366,2.28366,2.28284,2.28284,41900000.0
2005-09-28 23:57:00,2.28306,2.28327,2.28276,2.28295,74300001.0
2005-09-28 23:58:00,2.28303,2.28342,2.28285,2.28322,31500000.0
2005-09-28 23:59:00,2.28341,2.28347,2.28269,2.28276,36400000.0
2005-09-29 00:00:00,2.28253,2.28333,2.28247,2.28287,28900000.0
2005-09-29 00:01:00,2.2825,2.28327,2.28239,2.28305,33200000.0
2005-09-29 00:02:00,2.28268,2.28293,2.28238,2.28238,30000000.0
2005-09-29 00:03:00,2.28223,2.28243,2.28213,2.2823,62000000.0
2005-09-29 00:04:00,2.28298,2.28321,2.28226,2.2831,42800000.0
2005-09-29 00:05:00,2.28295,2.28337,2.28263,2.28288,38100000.0
2005-09-29 00:06:00,2.28305,2.2832,2.28269,2.28291,32600001.0
2005-09-29 00:07:00,2.28331,2.28335,2.28277,2.28316,32600000.0
2005-09-29 00:08:00,2.28351,2.28353,2.28317,2.28317,30000000.0
2005-09-29 00:09:00,2.28285,2.28392,2.28285,2.28392,38000000.0
2005-09-29 00:10:00,2.28275,2.28364,2.28275,2.28344,38200000.0
2005-09-29 00:11:00,2.28355,2.2836,2.28273,2.28299,37900000.0
2005-09-29 00:12:00,2.28372,2.28372,2.28276,2.28296,35800000.0
2005-09-29 00:13:00,2.28261,2.28314,2.28252,2.28289,33300000.0
2005-09-29 00:14:00,2.2827,2.2834,2.28246,2.2834,37400000.0
2005-09-29 00:15:00,2.28272,2.28347,2.28249,2.28285,34600000.0
2005-09-29 00:16:00,2.28351,2.28351,2.28238,2.28238,44600000.0
2005-09-29 00:17:00,2.28222,2.28269,2.28216,2.2826,28200000.0
2005-09-29 00:18:00,2.28259,2.28292,2.28235,2.28245,28900000.0
2005-09-29 00:19:00,2.2824,2.28304,2.28216,2.28256,41400000.0
2005-09-29 00:20:00,2.28302,2.2831,2.28238,2.28254,25400000.0
2005-09-29 00:21:00,2.28307,2.28329,2.28251,2.28255,59700000.0
2005-09-29 00:22:00,2.28273,2.2829,2.28208,2.28208,39100000.0
2005-09-29 00:23:00,2.28225,2.2826,2.28182,2.28259,55400000.0
2005-09-29 00:24:00,2.28228,2.2829,2.28199,2.2829,33200000.0
2005-09-29 00:25:00,2.283,2.28308,2.28215,2.28228,72500000.0
2005-09-29 00:26:00,2.28258,2.28299,2.28216,2.28286,34100000.0
2005-09-29 00:27:00,2.28285,2.28304,2.28235,2.2825,27200000.0
2005-09-29 00:28:00,2.28295,2.28295,2.28253,2.2826,73200000.0
2005-09-29 00:29:00,2.28276,2.28276,2.28227,2.28233,47400000.0
2005-09-29 00:30:00,2.28289,2.28301,2.28226,2.28287,39100000.0
2005-09-29 00:31:00,2.28209,2.28262,2.28209,2.28229,23800000.0
2005-09-29 00:32:00,2.28267,2.28308,2.28238,2.28291,40200000.0
2005-09-29 00:33:00,2.28292,2.28309,2.28204,2.28284,28500000.0
2005-09-29 00:34:00,2.28219,2.28279,2.28199,2.28279,38700000.0
2005-09-29 00:35:00,2.28248,2.28299,2.28215,2.28243,50600000.0
2005-09-29 00:36:00,2.28225,2.28247,2.28169,2.28219,43900000.0
2005-09-29 00:37:00,2.28175,2.28222,2.28167,2.28204,30000000.0
2005-09-29 00:38:00,2.2818,2.28233,2.28162,2.28206,43600000.0
2005-09-29 00:39:00,2.28125,2.28208,2.28113,2.28194,25000000.0
2005-09-29 00:40:00,2.2814,2.28195,2.2814,2.28186,20900000.0
2005-09-29 00:41:00,2.28163,2.28228,2.28137,2.28159,59300000.0
2005-09-29 00:42:00,2.28169,2.28177,2.28105,2.28105,22400000.0
2005-09-29 00:43:00,2.28107,2.28192,2.28107,2.28192,47700000.0
2005-09-29 00:44:00,2.28176,2.28198,2.28136,2.2819,47500001.0
2005-09-29 00:45:00,2.28118,2.28226,2.28118,2.28219,33500000.0
2005-09-29 00:46:00,2.28155,2.28285,2.28155,2.28258,21200000.0
2005-09-29 00:47:00,2.28282,2.28282,2.28184,2.28214,41600000.0
2005-09-29 00:48:00,2.28183,2.28206,2.28104,2.28183,24200000.0
2005-09-29 00:49:00,2.28085,2.28162,2.28085,2.28162,35900000.0
2005-09-29 00:50:00,2.2816,2.28207,2.28128,2.28166,38900000.0
2005-09-29 00:51:00,2.28147,2.28158,2.28058,2.28144,27900000.0
2005-09-29 00:52:00,2.2809,2.2816,2.28074,2.28133,45500000.0
2005-09-29 00:53:00,2.2805,2.2812,2.2805,2.28087,55800000.0
2005-09-29 00:54:00,2.281,2.28127,2.28046,2.28108,50300000.0
2005-09-29 00:55:00,2.28125,2.28158,2.28104,2.28134,21000000.0
2005-09-29 00:56:00,2.28172,2.28173,2.28073,2.28095,36500000.0
2005-09-29 00:57:00,2.28093,2.28141,2.28051,2.28141,46000000.0
2005-09-29 00:58:00,2.28075,2.28131,2.28059,2.28061,24600000.0
2005-09-29 00:59:00,2.28074,2.28131,2.28047,2.28071,43900000.0
2005-09-29 01:00:00,2.28056,2.28133,2.28038,2.28102,59300000.0
2005-09-29 01:01:00,2.28092,2.28128,2.28083,2.28104,37500000.0
2005-09-29 01:02:00,2.28035,2.28106,2.28009,2.28021,25300000.0
2005-09-29 01:03:00,2.28057,2.28062,2.27952,2.27952,31900000.0
2005-09-29 01:04:00,2.2803,2.28063,2.27995,2.28063,29100000.0
2005-09-29 01:05:00,2.28092,2.28109,2.28048,2.28072,23300000.0
2005-09-29 01:06:00,2.28025,2.28107,2.28007,2.28095,38500000.0
2005-09-29 01:07:00,2.2804,2.28086,2.28027,2.28079,20700000.0
2005-09-29 01:08:00,2.2802,2.28039,2.27958,2.27993,30900000.0
2005-09-29 01:09:00,2.28029,2.28038,2.27969,2.28006,39800000.0
2005-09-29 01:10:00,2.28033,2.28065,2.28001,2.28021,63500000.0
2005-09-29 01:11:00,2.28023,2.28052,2.27988,2.28051,49400000.0
2005-09-29 01:12:00,2.2804,2.28059,2.27979,2.27987,27000000.0
2005-09-29 01:13:00,2.2798,2.28023,2.27964,2.27993,34200000.0
2005-09-29 01:14:00,2.28038,2.28063,2.27974,2.27989,32600000.0
2005-09-29 01:15:00,2.28025,2.2804,2.28005,2.28028,32800000.0
2005-09-29 01:16:00,2.27987,2.28026,2.2796,2.27985,52000000.0
2005-09-29 01:17:00,2.27993,2.28015,2.27972,2.28013,47900000.0
2005-09-29 01:18:00,2.27995,2.28017,2.27969,2.27995,31500000.0
2005-09-29 01:19:00,2.28014,2.28024,2.27964,2.27996,25800000.0
2005-09-29 01:20:00,2.27979,2.28023,2.2793,2.28008,41900000.0
2005-09-29 01:21:00,2.28058,2.28091,2.28004,2.2806,73599999.0
2005-09-29 01:22:00,2.28033,2.28065,2.27994,2.28056,31200000.0
2005-09-29 01:23:00,2.27965,2.28106,2.27946,2.28094,64600000.0
2005-09-29 01:24:00,2.28152,2.28168,2.2804,2.28044,41200000.0
2005-09-29 01:25:00,2.28032,2.28075,2.2802,2.28049,29000000.0
2005-09-29 01:26:00,2.28006,2.28095,2.28003,2.2806,27300000.0
2005-09-29 01:27:00,2.28035,2.28073,2.28001,2.28068,50600000.0
2005-09-29 01:28:00,2.2807,2.2807,2.28037,2.28037,35700000.0
2005-09-29 01:29:00,2.28084,2.28087,2.28017,2.28066,28000000.0
2005-09-29 01:30:00,2.28041,2.28114,2.28038,2.28101,22100000.0
2005-09-29 01:31:00,2.28058,2.28103,2.28034,2.28103,69000000.0
2005-09-29 01:32:00,2.28098,2.28118,2.28032,2.2807,45400000.0
2005-09-29 01:33:00,2.28087,2.28098,2.28048,2.28059,27500000.0
2005-09-29 01:34:00,2.2806,2.28122,2.28047,2.28084,42300000.0
2005-09-29 01:35:00,2.28092,2.28118,2.2806,2.2806,28600000.0
2005-09-29 01:36:00,2.28073,2.28126,2.28063,2.28126,33500000.0
2005-09-29 01:37:00,2.281,2.28102,2.28017,2.28045,21200000.0
2005-09-29 01:38:00,2.28074,2.28143,2.28054,2.2814,73000000.0
2005-09-29 01:39:00,2.28155,2.28155,2.28045,2.28092,48000000.0
2005-09-29 01:40:00,2.28058,2.28149,2.28028,2.28111,68300000.0
2005-09-29 01:41:00,2.28112,2.28112,2.28028,2.28076,36000000.0
2005-09-29 01:42:00,2.2805,2.28099,2.2805,2.28096,35600000.0
2005-09-29 01:43:00,2.28072,2.28091,2.28047,2.2807,37800000.0
2005-09-29 01:44:00,2.2802,2.2807,2.27983,2.2807,47000000.0
2005-09-29 01:45:00,2.28024,2.28085,2.28021,2.28085,34500000.0
2005-09-29 01:46:00,2.28051,2.28124,2.28044,2.28117,22900000.0
2005-09-29 01:47:00,2.28127,2.28159,2.2803,2.28081,64800000.0
2005-09-29 01:48:00,2.28067,2.28152,2.28057,2.28133,33700000.0
2005-09-29 01:49:00,2.28065,2.28101,2.28036,2.28091,27000000.0
2005-09-29 01:50:00,2.28016,2.28085,2.28016,2.28085,43000000.0
2005-09-29 01:51:00,2.28035,2.28163,2.28024,2.28163,35800000.0
2005-09-29 01:52:00,2.28135,2.2817,2.28073,2.28073,53400000.0
2005-09-29 01:53:00,2.28018,2.28131,2.28013,2.28131,27600000.0
2005-09-29 01:54:00,2.28125,2.28151,2.28112,2.28134,29400000.0
2005-09-29 01:55:00,2.2813,2.28194,2.28115,2.28138,55100000.0
2005-09-29 01:56:00,2.28129,2.28153,2.28066,2.28066,21400000.0
2005-09-29 01:57:00,2.28097,2.28112,2.28065,2.28082,39900000.0
2005-09-29 01:58:00,2.28091,2.28131,2.28076,2.28102,54100000.0
2005-09-29 01:59:00,2.28057,2.28118,2.28053,2.28108,25200000.0
2005-09-29 02:00:00,2.28145,2.28164,2.28074,2.28164,32500000.0
2005-09-29 02:01:00,2.28168,2.28206,2.28123,2.28131,28900000.0
2005-09-29 02:02:00,2.28156,2.28241,2.28136,2.28241,38500000.0
2005-09-29 02:03:00,2.28227,2.28248,2.28171,2.28181,51600000.0
2005-09-29 02:04:00,2.28154,2.28202,2.28142,2.28176,20100000.0
2005-09-29 02:05:00,2.28184,2.28207,2.28132,2.28182,47600000.0
2005-09-29 02:06:00,2.28135,2.28158,2.28107,2.2812,43700000.0
2005-09-29 02:07:00,2.28101,2.28145,2.28096,2.28122,47300000.0
2005-09-29 02:08:00,2.28094,2.28163,2.28075,2.28162,43100000.0
2005-09-29 02:09:00,2.28144,2.28146,2.28095,2.28096,34900000.0
2005-09-29 02:10:00,2.2811,2.28163,2.28096,2.28143,38700000.0
2005-09-29 02:11:00,2.28105,2.28193,2.28096,2.28127,54900000.0
2005-09-29 02:12:00,2.28125,2.28234,2.28107,2.28215,38400000.0
2005-09-29 02:13:00,2.28193,2.28226,2.28177,2.282,38200000.0
2005-09-29 02:14:00,2.28185,2.282,2.28144,2.28158,39800000.0
2005-09-29 02:15:00,2.28125,2.28156,2.28061,2.28061,42000000.0
2005-09-29 02:16:00,2.28117,2.28128,2.28059,2.28096,31200000.0
2005-09-29 02:17:00,2.28115,2.28128,2.28047,2.28087,63600000.0
2005-09-29 02:18:00,2.28097,2.28114,2.28046,2.28081,46300000.0
2005-09-29 02:19:00,2.2806,2.2811,2.28051,2.28096,46800000.0
2005-09-29 02:20:00,2.28082,2.281,2.28045,2.28094,32900000.0
2005-09-29 02:21:00,2.28074,2.28108,2.28051,2.28099,33100000.0
2005-09-29 02:22:00,2.28102,2.28107,2.28021,2.28076,31700000.0
2005-09-29 02:23:00,2.28085,2.28106,2.2804,2.2804,33000000.0
2005-09-29 02:24:00,2.28035,2.2806,2.28,2.28046,27300000.0
2005-09-29 02:25:00,2.28064,2.28071,2.27977,2.28019,59000000.0
2005-09-29 02:26:00,2.28016,2.28023,2.27986,2.2802,25200000.0
2005-09-29 02:27:00,2.2799,2.28019,2.27971,2.28006,36000000.0
2005-09-29 02:28:00,2.28037,2.28044,2.27985,2.28031,57800000.0
2005-09-29 02:29:00,2.28018,2.28034,2.27991,2.28005,22300000.0
2005-09-29 02:30:00,2.28006,2.28034,2.28006,2.28032,35000000.0
2005-09-29 02:31:00,2.28042,2.2805,2.27996,2.28049,61200001.0
2005-09-29 02:32:00,2.28079,2.28093,2.28003,2.28037,20500000.0
2005-09-29 02:33:00,2.28013,2.28056,2.27994,2.28043,41600000.0
2005-09-29 02:34:00,2.28082,2.2814,2.28028,2.28046,40500000.0
2005-09-29 02:35:00,2.28075,2.28115,2.27941,2.27941,38800000.0
2005-09-29 02:36:00,2.27967,2.27989,2.27938,2.27974,22200000.0
2005-09-29 02:37:00,2.27948,2.28035,2.27948,2.27998,46700000.0
2005-09-29 02:38:00,2.27998,2.28102,2.27984,2.28071,28400000.0
2005-09-29 02:39:00,2.2805,2.28107,2.28042,2.28066,42900000.0
2005-09-29 02:40:00,2.28078,2.28099,2.28051,2.28057,45800000.0
2005-09-29 02:41:00,2.28029,2.2808,2.28029,2.28054,32000000.0
2005-09-29 02:42:00,2.28085,2.28085,2.28026,2.2805,47300000.0
2005-09-29 02:43:00,2.28068,2.28146,2.28031,2.28146,25800000.0
2005-09-29 02:44:00,2.28058,2.2816,2.28058,2.28147,24600000.0
2005-09-29 02:45:00,2.28182,2.28182,2.28108,2.28126,23700000.0
2005-09-29 02:46:00,2.2808,2.28212,2.2808,2.28171,59400000.0
2005-09-29 02:47:00,2.28166,2.28199,2.28098,2.28196,44300000.0
2005-09-29 02:48:00,2.28208,2.28272,2.28171,2.28196,24600000.0
2005-09-29 02:49:00,2.28161,2.282,2.28143,2.28146,40500000.0
2005-09-29 02:50:00,2.28169,2.2819,2.28141,2.28166,33300000.0
2005-09-29 02:51:00,2.28132,2.28168,2.28103,2.28132,21700000.0
2005-09-29 02:52:00,2.2815,2.28173,2.28096,2.28137,42000000.0
2005-09-29 02:53:00,2.28202,2.28202,2.28107,2.28109,32000000.0
2005-09-29 02:54:00,2.28195,2.28261,2.28145,2.28261,42000000.0
2005-09-29 02:55:00,2.2825,2.28291,2.28223,2.28252,50800000.0
2005-09-29 02:56:00,2.28208,2.2824,2.28166,2.2824,44500001.0
2005-09-29 02:57:00,2.2821,2.28236,2.28174,2.28214,31100000.0
2005-09-29 02:58:00,2.2819,2.28215,2.28165,2.28189,23400000.0
2005-09-29 02:59:00,2.28188,2.28207,2.28166,2.28182,34400000.0
2005-09-29 03:00:00,2.28157,2.28185,2.28143,2.28181,36300000.0
2005-09-29 03:01:00,2.28192,2.28211,2.28117,2.28149,41400000.0
2005-09-29 03:02:00,2.28173,2.28237,2.28162,2.28227,37900000.0
2005-09-29 03:03:00,2.28198,2.28204,2.28171,2.28178,41900001.0
2005-09-29 03:04:00,2.28166,2.28228,2.28166,2.28228,21600000.0
2005-09-29 03:05:00,2.28183,2.28218,2.28153,2.28204,28300000.0
2005-09-29 03:06:00,2.28171,2.28231,2.28155,2.28231,29800000.0
2005-09-29 03:07:00,2.28216,2.28231,2.28184,2.28224,34600000.0
2005-09-29 03:08:00,2.28245,2.28263,2.28165,2.28178,50700000.0
2005-09-29 03:09:00,2.28162,2.2828,2.28162,2.28274,27600000.0
2005-09-29 03:10:00,2.28237,2.28267,2.28205,2.28205,44600000.0
2005-09-29 03:11:00,2.28237,2.28271,2.28216,2.28217,48400000.0
2005-09-29 03:12:00,2.2827,2.28287,2.28236,2.28265,70200000.0
2005-09-29 03:13:00,2.28275,2.28286,2.28224,2.28273,38700000.0
2005-09-29 03:14:00,2.28241,2.28259,2.2822,2.28222,44800000.0
2005-09-29 03:15:00,2.2823,2.28239,2.28174,2.28174,31500000.0
2005-09-29 03:16:00,2.28195,2.28224,2.28161,2.28186,33900000.0
2005-09-29 03:17:00,2.28152,2.28224,2.28141,2.28206,46500000.0
2005-09-29 03:18:00,2.28219,2.2824,2.28159,2.28172,31400000.0
2005-09-29 03:19:00,2.28179,2.28188,2.28103,2.28126,29700000.0
2005-09-29 03:20:00,2.28143,2.28163,2.28094,2.28136,18200000.0
2005-09-29 03:21:00,2.2813,2.28156,2.28114,2.28142,32200000.0
2005-09-29 03:22:00,2.28175,2.28195,2.28121,2.28177,35700000.0
2005-09-29 03:23:00,2.28167,2.28198,2.28155,2.2819,22200000.0
2005-09-29 03:24:00,2.28194,2.28199,2.28134,2.2817,28400000.0
2005-09-29 03:25:00,2.28181,2.28203,2.28163,2.28176,42400000.0
2005-09-29 03:26:00,2.28177,2.28208,2.28153,2.28167,26000000.0
2005-09-29 03:27:00,2.28173,2.28202,2.28134,2.28179,42600000.0
2005-09-29 03:28:00,2.28207,2.28211,2.2813,2.28134,22000000.0
2005-09-29 03:29:00,2.2816,2.28201,2.28118,2.28133,33500000.0
2005-09-29 03:30:00,2.28192,2.28197,2.28137,2.28164,36700000.0
2005-09-29 03:31:00,2.28174,2.28205,2.28118,2.28126,24300000.0
2005-09-29 03:32:00,2.28128,2.28165,2.28112,2.28114,22600000.0
2005-09-29 03:33:00,2.28127,2.28144,2.28068,2.28103,38600000.0
2005-09-29 03:34:00,2.28118,2.28138,2.28091,2.28117,34400001.0
2005-09-29 03:35:00,2.28083,2.28136,2.28083,2.28087,27500000.0
2005-09-29 03:36:00,2.28154,2.28162,2.28055,2.28061,36400000.0
2005-09-29 03:37:00,2.28127,2.28141,2.28085,2.28118,40000000.0
2005-09-29 03:38:00,2.2813,2.28154,2.28058,2.28071,31400000.0
2005-09-29 03:39:00,2.28098,2.28137,2.2808,2.28097,23500000.0
2005-09-29 03:40:00,2.28184,2.28184,2.28102,2.2816,66099999.0
2005-09-29 03:41:00,2.28153,2.2817,2.28122,2.2815,46100000.0
2005-09-29 03:42:00,2.28162,2.28188,2.28129,2.28166,39600000.0
2005-09-29 03:43:00,2.28206,2.28252,2.28203,2.28212,63600000.0
2005-09-29 03:44:00,2.28223,2.28223,2.28167,2.28185,63300000.0
2005-09-29 03:45:00,2.28215,2.28216,2.28156,2.28195,30400000.0
2005-09-29 03:46:00,2.28213,2.28223,2.28163,2.28179,27600000.0
2005-09-29 03:47:00,2.28169,2.28202,2.28152,2.28202,28000000.0
2005-09-29 03:48:00,2.28202,2.28202,2.28137,2.2814,25100000.0
2005-09-29 03:49:00,2.28152,2.28181,2.28129,2.28129,37200000.0
2005-09-29 03:50:00,2.2816,2.2821,2.28148,2.28157,62800000.0
2005-09-29 03:51:00,2.28133,2.28192,2.28113,2.28169,33600000.0
2005-09-29 03:52:00,2.28145,2.2819,2.28132,2.28136,38200000.0
2005-09-29 03:53:00,2.28109,2.28216,2.28109,2.28215,31600000.0
2005-09-29 03:54:00,2.2817,2.28199,2.28162,2.28176,31800000.0
2005-09-29 03:55:00,2.28144,2.28185,2.28139,2.28152,34500000.0
2005-09-29 03:56:00,2.2815,2.28174,2.28115,2.28117,28900000.0
2005-09-29 03:57:00,2.28141,2.28154,2.28107,2.28129,23000000.0
2005-09-29 03:58:00,2.28149,2.28168,2.28095,2.28106,40800000.0
2005-09-29 03:59:00,2.28124,2.28174,2.28124,2.28155,28800000.0
2005-09-29 04:00:00,2.28186,2.28186,2.28117,2.28152,40800000.0
2005-09-29 04:01:00,2.28157,2.28184,2.28104,2.28169,31000000.0
2005-09-29 04:02:00,2.28154,2.28172,2.28133,2.28164,38700000.0
2005-09-29 04:03:00,2.28114,2.28179,2.28114,2.28155,35800000.0
2005-09-29 04:04:00,2.28131,2.28178,2.2812,2.28166,25500000.0
2005-09-29 04:05:00,2.28145,2.2817,2.28116,2.28163,28900000.0
2005-09-29 04:06:00,2.28138,2.28173,2.28113,2.28173,32900000.0
2005-09-29 04:07:00,2.28143,2.28167,2.28118,2.28144,48800000.0
2005-09-29 04:08:00,2.28135,2.28181,2.28108,2.28128,48600000.0
2005-09-29 04:09:00,2.28115,2.28151,2.28069,2.28114,30200000.0
2005-09-29 04:10:00,2.28128,2.28128,2.28074,2.28109,46000000.0
2005-09-29 04:11:00,2.28102,2.28113,2.28062,2.28071,40500000.0
2005-09-29 04:12:00,2.28078,2.28138,2.28061,2.2813,28400000.0
2005-09-29 04:13:00,2.28115,2.28123,2.28048,2.28048,32000000.0
2005-09-29 04:14:00,2.28079,2.28128,2.28048,2.28087,35000000.0
2005-09-29 04:15:00,2.28054,2.28107,2.28035,2.28052,35700000.0
2005-09-29 04:16:00,2.28097,2.28098,2.28026,2.28056,26400000.0
2005-09-29 04:17:00,2.281,2.28109,2.28015,2.2802,39400000.0
2005-09-29 04:18:00,2.28053,2.28126,2.28039,2.2811,44800000.0
2005-09-29 04:19:00,2.28076,2.28149,2.28056,2.28117,40600000.0
2005-09-29 04:20:00,2.28107,2.28126,2.28071,2.28083,30200000.0
2005-09-29 04:21:00,2.28107,2.28107,2.28044,2.28075,46900000.0
2005-09-29 04:22:00,2.28085,2.28121,2.28057,2.28061,51400000.0
2005-09-29 04:23:00,2.28053,2.28116,2.28053,2.2807,38200000.0
2005-09-29 04:24:00,2.28066,2.28112,2.28044,2.28087,37100000.0
2005-09-29 04:25:00,2.2814,2.2814,2.28067,2.28093,40600000.0
2005-09-29 04:26:00,2.28108,2.28135,2.28078,2.28124,21800000.0
2005-09-29 04:27:00,2.28162,2.28168,2.28035,2.28035,33300000.0
2005-09-29 04:28:00,2.2809,2.28133,2.28053,2.28099,35600000.0
2005-09-29 04:29:00,2.28033,2.28111,2.28015,2.2808,22800000.0
2005-09-29 04:30:00,2.28098,2.28149,2.28079,2.2813,44000000.0
2005-09-29 04:31:00,2.28167,2.28183,2.28094,2.28123,29000000.0
2005-09-29 04:32:00,2.28119,2.28133,2.28063,2.28088,45900000.0
2005-09-29 04:33:00,2.28078,2.28128,2.28078,2.28122,35000000.0
2005-09-29 04:34:00,2.28093,2.28138,2.28077,2.28112,25900000.0
2005-09-29 04:35:00,2.28117,2.28117,2.28032,2.28092,29900000.0
2005-09-29 04:36:00,2.28083,2.28126,2.2806,2.28087,23400000.0
2005-09-29 04:37:00,2.28087,2.28087,2.28054,2.28076,26400000.0
2005-09-29 04:38:00,2.28105,2.28112,2.28051,2.28062,23100000.0
2005-09-29 04:39:00,2.28058,2.28118,2.28052,2.2807,35800000.0
2005-09-29 04:40:00,2.2809,2.28118,2.28067,2.28111,29300000.0
2005-09-29 04:41:00,2.2812,2.2812,2.28075,2.28075,21800000.0
2005-09-29 04:42:00,2.28078,2.2813,2.28047,2.28121,28600000.0
2005-09-29 04:43:00,2.28142,2.28142,2.28084,2.28091,24000000.0
2005-09-29 04:44:00,2.28092,2.28111,2.28074,2.28099,28600000.0
2005-09-29 04:45:00,2.28059,2.28093,2.28039,2.28087,35700000.0
2005-09-29 04:46:00,2.28025,2.28127,2.28025,2.28122,36900000.0
2005-09-29 04:47:00,2.28127,2.28143,2.28081,2.28106,24500000.0
2005-09-29 04:48:00,2.28119,2.2814,2.28092,2.28092,41700000.0
2005-09-29 04:49:00,2.28154,2.28154,2.28061,2.28097,56800000.0
2005-09-29 04:50:00,2.28125,2.28132,2.28037,2.28096,51700000.0
2005-09-29 04:51:00,2.28072,2.28105,2.28017,2.28017,41500000.0
2005-09-29 04:52:00,2.28062,2.28102,2.27993,2.28056,54300000.0
2005-09-29 04:53:00,2.28098,2.28098,2.28008,2.28029,28400000.0
2005-09-29 04:54:00,2.28041,2.28055,2.27975,2.27975,27900000.0
2005-09-29 04:55:00,2.28034,2.28044,2.27972,2.27987,19200000.0
2005-09-29 04:56:00,2.28005,2.28038,2.27969,2.27984,46800000.0
2005-09-29 04:57:00,2.28,2.28076,2.2797,2.28042,34000000.0
2005-09-29 04:58:00,2.28032,2.28047,2.27936,2.27968,47700000.0
2005-09-29 04:59:00,2.27984,2.28005,2.27946,2.27972,28000000.0
2005-09-29 05:00:00,2.27979,2.28006,2.27949,2.27989,25200000.0
2005-09-29 05:01:00,2.27997,2.2801,2.27934,2.2795,24200000.0
2005-09-29 05:02:00,2.2796,2.27996,2.27932,2.27989,33300000.0
2005-09-29 05:03:00,2.2799,2.27997,2.27932,2.27971,37600000.0
2005-09-29 05:04:00,2.28052,2.28052,2.27859,2.27867,39500000.0
2005-09-29 05:05:00,2.27928,2.2796,2.27905,2.2796,30600000.0
2005-09-29 05:06:00,2.2793,2.27967,2.27899,2.2792,46600000.0
2005-09-29 05:07:00,2.27998,2.28036,2.27964,2.28013,34800000.0
2005-09-29 05:08:00,2.28053,2.28064,2.28022,2.28026,52600000.0
2005-09-29 05:09:00,2.28023,2.28083,2.28003,2.28035,55900000.0
2005-09-29 05:10:00,2.28075,2.28075,2.28024,2.28024,42600000.0
2005-09-29 05:11:00,2.28048,2.28086,2.28023,2.28086,49200000.0
2005-09-29 05:12:00,2.28075,2.28111,2.28042,2.28107,30700000.0
2005-09-29 05:13:00,2.28083,2.28162,2.28078,2.28155,27200000.0
2005-09-29 05:14:00,2.28187,2.28187,2.28056,2.2806,38100000.0
2005-09-29 05:15:00,2.2811,2.28137,2.28091,2.28136,49700000.0
2005-09-29 05:16:00,2.28118,2.2813,2.2808,2.28118,20000000.0
2005-09-29 05:17:00,2.28079,2.28111,2.28059,2.28075,36000000.0
2005-09-29 05:18:00,2.28075,2.28116,2.28062,2.28116,63099999.0
2005-09-29 05:19:00,2.28137,2.28137,2.28056,2.28119,72800000.0
2005-09-29 05:20:00,2.28094,2.2812,2.28064,2.28097,36400000.0
2005-09-29 05:21:00,2.28034,2.28117,2.2803,2.28117,44900000.0
2005-09-29 05:22:00,2.28096,2.28137,2.28084,2.28111,52600000.0
2005-09-29 05:23:00,2.28114,2.2814,2.28101,2.28112,29900000.0
2005-09-29 05:24:00,2.2814,2.28147,2.28059,2.28108,39000000.0
2005-09-29 05:25:00,2.28101,2.28142,2.28085,2.28123,36200000.0
2005-09-29 05:26:00,2.28114,2.28131,2.28035,2.28049,34000000.0
2005-09-29 05:27:00,2.28033,2.28105,2.28032,2.28042,46600000.0
2005-09-29 05:28:00,2.28078,2.28104,2.28053,2.28084,19700000.0
2005-09-29 05:29:00,2.28101,2.28109,2.28063,2.28072,39600000.0
2005-09-29 05:30:00,2.28107,2.28119,2.28066,2.28098,38100000.0
2005-09-29 05:31:00,2.28112,2.28113,2.2808,2.2808,17100000.0
2005-09-29 05:32:00,2.2809,2.281,2.28043,2.28047,58100000.0
2005-09-29 05:33:00,2.2804,2.28112,2.28029,2.28105,57200000.0
2005-09-29 05:34:00,2.28077,2.28104,2.28062,2.28075,45100000.0
2005-09-29 05:35:00,2.2808,2.2812,2.28073,2.28097,32000000.0
2005-09-29 05:36:00,2.28078,2.2812,2.2805,2.28089,41100000.0
2005-09-29 05:37:00,2.2813,2.2815,2.28092,2.2814,37600000.0
2005-09-29 05:38:00,2.28161,2.28184,2.28121,2.28142,56100000.0
2005-09-29 05:39:00,2.2808,2.28123,2.28053,2.28117,38300000.0
2005-09-29 05:40:00,2.2807,2.28134,2.28059,2.28124,42200000.0
2005-09-29 05:41:00,2.28118,2.28133,2.28094,2.28115,57300000.0
2005-09-29 05:42:00,2.28113,2.28124,2.28087,2.28087,39500000.0
2005-09-29 05:43:00,2.28113,2.28126,2.28072,2.2811,49600000.0
2005-09-29 05:44:00,2.28102,2.28138,2.28075,2.28132,35500000.0
2005-09-29 05:45:00,2.2811,2.28138,2.28083,2.28113,30100000.0
2005-09-29 05:46:00,2.2807,2.2813,2.28057,2.28106,44900000.0
2005-09-29 05:47:00,2.28081,2.28134,2.28075,2.28134,35600000.0
2005-09-29 05:48:00,2.28148,2.28148,2.2809,2.28133,37700000.0
2005-09-29 05:49:00,2.28131,2.28152,2.2808,2.28101,29600000.0
2005-09-29 05:50:00,2.28095,2.28121,2.28079,2.28121,34700000.0
2005-09-29 05:51:00,2.28089,2.28118,2.28064,2.28071,39400000.0
2005-09-29 05:52:00,2.2807,2.28096,2.28046,2.28062,25600000.0
2005-09-29 05:53:00,2.281,2.28131,2.28076,2.28121,37600000.0
2005-09-29 05:54:00,2.28138,2.28146,2.28097,2.28146,19300000.0
2005-09-29 05:55:00,2.28161,2.28163,2.28107,2.28123,44700000.0
2005-09-29 05:56:00,2.28114,2.28124,2.28086,2.28089,32800000.0
2005-09-29 05:57:00,2.28095,2.28161,2.28095,2.28126,25700000.0
2005-09-29 05:58:00,2.2809,2.2814,2.2809,2.28102,28300000.0
2005-09-29 05:59:00,2.28094,2.28138,2.28082,2.28138,24100000.0
2005-09-29 06:00:00,2.28117,2.28171,2.28106,2.28158,52900000.0
2005-09-29 06:01:00,2.2813,2.28172,2.28126,2.28158,54900000.0
2005-09-29 06:02:00,2.28123,2.28161,2.28099,2.28099,34400000.0
2005-09-29 06:03:00,2.28096,2.28149,2.28096,2.28135,24300000.0
2005-09-29 06:04:00,2.28085,2.28155,2.28085,2.2812,55300000.0
2005-09-29 06:05:00,2.28107,2.28147,2.28101,2.28147,15100000.0
2005-09-29 06:06:00,2.28134,2.28144,2.28078,2.28109,31200000.0
2005-09-29 06:07:00,2.28108,2.28121,2.28036,2.28036,27000000.0
2005-09-29 06:08:00,2.28137,2.28137,2.28054,2.28078,27300000.0
2005-09-29 06:09:00,2.28085,2.28108,2.28038,2.28038,24900000.0
2005-09-29 06:10:00,2.28032,2.28079,2.28032,2.28058,24700000.0
2005-09-29 06:11:00,2.28046,2.28103,2.28043,2.28084,25700000.0
2005-09-29 06:12:00,2.28102,2.28127,2.28083,2.2811,36300000.0
2005-09-29 06:13:00,2.2812,2.28133,2.28061,2.28115,57200000.0
2005-09-29 06:14:00,2.28102,2.28112,2.28053,2.28073,47900000.0
2005-09-29 06:15:00,2.28097,2.28126,2.28068,2.28075,35600000.0
2005-09-29 06:16:00,2.28074,2.28142,2.28065,2.28142,40600000.0
2005-09-29 06:17:00,2.28138,2.28157,2.28098,2.28122,42300000.0
2005-09-29 06:18:00,2.28133,2.28164,2.28099,2.28164,39600000.0
2005-09-29 06:19:00,2.28165,2.28165,2.28099,2.28113,40200000.0
2005-09-29 06:20:00,2.28112,2.28131,2.28082,2.2812,34200000.0
2005-09-29 06:21:00,2.28095,2.28137,2.28066,2.28137,31500000.0
2005-09-29 06:22:00,2.28105,2.28132,2.28075,2.28119,39300000.0
2005-09-29 06:23:00,2.28126,2.2813,2.28059,2.28079,30500000.0
2005-09-29 06:24:00,2.28087,2.28113,2.28054,2.28098,34400000.0
2005-09-29 06:25:00,2.28088,2.28108,2.28069,2.28076,34400000.0
2005-09-29 06:26:00,2.28108,2.2814,2.28086,2.28123,37800000.0
2005-09-29 06:27:00,2.28135,2.28138,2.281,2.28125,25600000.0
2005-09-29 06:28:00,2.28132,2.28132,2.28076,2.28076,29600000.0
2005-09-29 06:29:00,2.28081,2.28152,2.28078,2.28112,28600000.0
2005-09-29 06:30:00,2.28119,2.28132,2.28089,2.28116,26900000.0
2005-09-29 06:31:00,2.28128,2.28177,2.28128,2.28165,47500000.0
2005-09-29 06:32:00,2.28227,2.28227,2.28141,2.28174,28600000.0
2005-09-29 06:33:00,2.28141,2.28192,2.28125,2.28167,40700000.0
2005-09-29 06:34:00,2.28194,2.28209,2.28162,2.28184,64000000.0
2005-09-29 06:35:00,2.28182,2.28218,2.28149,2.28179,39100000.0
2005-09-29 06:36:00,2.28145,2.28205,2.28138,2.28161,42200000.0
2005-09-29 06:37:00,2.28148,2.28212,2.28148,2.28202,36100000.0
2005-09-29 06:38:00,2.28184,2.28222,2.28168,2.28206,41800000.0
2005-09-29 06:39:00,2.2821,2.28224,2.28168,2.28198,31600000.0
2005-09-29 06:40:00,2.2817,2.28192,2.28122,2.28122,43500000.0
2005-09-29 06:41:00,2.28157,2.28171,2.28121,2.28151,54200000.0
2005-09-29 06:42:00,2.28148,2.28174,2.28108,2.28108,54000000.0
2005-09-29 06:43:00,2.28179,2.28179,2.28097,2.28103,23400000.0
2005-09-29 06:44:00,2.28106,2.28168,2.28098,2.28131,40900000.0
2005-09-29 06:45:00,2.28137,2.28171,2.28119,2.28153,25400000.0
2005-09-29 06:46:00,2.28181,2.28181,2.28132,2.28138,45200000.0
2005-09-29 06:47:00,2.28155,2.28155,2.2811,2.28152,26400000.0
2005-09-29 06:48:00,2.28189,2.28201,2.2814,2.28193,40900000.0
2005-09-29 06:49:00,2.28162,2.28162,2.28134,2.28144,21600000.0
2005-09-29 06:50:00,2.28212,2.28216,2.28121,2.28178,48100000.0
2005-09-29 06:51:00,2.28179,2.28194,2.2811,2.28113,27200000.0
2005-09-29 06:52:00,2.28083,2.28197,2.28083,2.28196,28700000.0
2005-09-29 06:53:00,2.28181,2.28198,2.28158,2.28167,40100000.0
2005-09-29 06:54:00,2.28168,2.28197,2.28153,2.28163,50899999.0
2005-09-29 06:55:00,2.28162,2.28191,2.28153,2.28185,36000000.0
2005-09-29 06:56:00,2.28192,2.28192,2.2813,2.28169,24500000.0
2005-09-29 06:57:00,2.28162,2.28201,2.28139,2.28174,55500000.0
2005-09-29 06:58:00,2.28168,2.2819,2.28114,2.28168,42300000.0
2005-09-29 06:59:00,2.282,2.282,2.28132,2.28169,40500000.0
2005-09-29 07:00:00,2.28156,2.28224,2.28153,2.28201,23000000.0
2005-09-29 07:01:00,2.28166,2.28203,2.28143,2.28181,76600000.0
2005-09-29 07:02:00,2.28161,2.282,2.28144,2.282,37100000.0
2005-09-29 07:03:00,2.28181,2.28181,2.28119,2.28158,43200000.0
2005-09-29 07:04:00,2.28148,2.28195,2.2814,2.28195,46600000.0
2005-09-29 07:05:00,2.28194,2.28197,2.28139,2.28164,28300000.0
2005-09-29 07:06:00,2.28186,2.28194,2.28123,2.28135,51100000.0
2005-09-29 07:07:00,2.28128,2.28206,2.28128,2.28182,41300000.0
2005-09-29 07:08:00,2.28165,2.28185,2.28134,2.28154,30000000.0
2005-09-29 07:09:00,2.28155,2.28179,2.28123,2.28156,24600000.0
2005-09-29 07:10:00,2.28139,2.2817,2.28128,2.28162,21600000.0
2005-09-29 07:11:00,2.28177,2.28199,2.28129,2.28161,63600000.0
2005-09-29 07:12:00,2.28194,2.28204,2.2816,2.28186,27400000.0
2005-09-29 07:13:00,2.28204,2.28218,2.28155,2.28193,27700000.0
2005-09-29 07:14:00,2.28178,2.28195,2.28166,2.28173,24200000.0
2005-09-29 07:15:00,2.28172,2.28188,2.28141,2.28154,49200000.0
2005-09-29 07:16:00,2.28227,2.28227,2.2815,2.28179,26500000.0
2005-09-29 07:17:00,2.28174,2.28181,2.28144,2.2815,31600000.0
2005-09-29 07:18:00,2.28179,2.28199,2.28136,2.28177,50500000.0
2005-09-29 07:19:00,2.28187,2.28187,2.28126,2.28156,33600000.0
2005-09-29 07:20:00,2.28168,2.282,2.28155,2.282,31100000.0
2005-09-29 07:21:00,2.28196,2.28211,2.28182,2.28193,31600000.0
2005-09-29 07:22:00,2.28164,2.28194,2.28152,2.28169,36000000.0
2005-09-29 07:23:00,2.28195,2.28213,2.28162,2.28174,45600000.0
2005-09-29 07:24:00,2.28118,2.28193,2.28102,2.28167,53300000.0
2005-09-29 07:25:00,2.28176,2.28203,2.28157,2.28182,27800000.0
2005-09-29 07:26:00,2.28151,2.28207,2.2815,2.28184,26400000.0
2005-09-29 07:27:00,2.28155,2.28232,2.28154,2.282,53500000.0
2005-09-29 07:28:00,2.28254,2.28267,2.28182,2.28212,32400000.0
2005-09-29 07:29:00,2.28203,2.28245,2.28197,2.28232,52300000.0
2005-09-29 07:30:00,2.28179,2.28242,2.28165,2.28194,35900000.0
2005-09-29 07:31:00,2.28206,2.28227,2.28195,2.28209,46300000.0
2005-09-29 07:32:00,2.28184,2.28208,2.28164,2.28194,46200000.0
2005-09-29 07:33:00,2.28227,2.28245,2.28194,2.28226,49100000.0
2005-09-29 07:34:00,2.28214,2.2826,2.2821,2.28227,39200000.0
2005-09-29 07:35:00,2.28213,2.28261,2.28185,2.28238,34300000.0
2005-09-29 07:36:00,2.2824,2.2827,2.28225,2.28239,29000000.0
2005-09-29 07:37:00,2.28238,2.28248,2.28218,2.28234,35200000.0
2005-09-29 07:38:00,2.28163,2.28269,2.28163,2.28269,35500000.0
2005-09-29 07:39:00,2.28258,2.28262,2.28215,2.28243,23200000.0
2005-09-29 07:40:00,2.28231,2.28249,2.28191,2.28234,51900000.0
2005-09-29 07:41:00,2.28208,2.2824,2.28166,2.28207,56600001.0
2005-09-29 07:42:00,2.28197,2.28222,2.28134,2.28138,25900000.0
2005-09-29 07:43:00,2.28193,2.28233,2.28164,2.28171,44300000.0
2005-09-29 07:44:00,2.28143,2.28196,2.2814,2.28196,48700000.0
2005-09-29 07:45:00,2.28186,2.28283,2.28186,2.28208,39000000.0
2005-09-29 07:46:00,2.28228,2.28253,2.28198,2.28239,59300000.0
2005-09-29 07:47:00,2.28225,2.28231,2.28179,2.28198,41300000.0
2005-09-29 07:48:00,2.2822,2.28227,2.28147,2.28196,58100000.0
2005-09-29 07:49:00,2.28188,2.28188,2.28128,2.28143,25000000.0
2005-09-29 07:50:00,2.28165,2.28181,2.28139,2.28156,36500000.0
2005-09-29 07:51:00,2.28162,2.28177,2.28119,2.28131,28500000.0
2005-09-29 07:52:00,2.28184,2.28205,2.28147,2.28161,40000000.0
2005-09-29 07:53:00,2.28155,2.28172,2.28132,2.28149,36900000.0
2005-09-29 07:54:00,2.28129,2.28156,2.28104,2.28104,33000000.0
2005-09-29 07:55:00,2.28127,2.28171,2.28122,2.28171,24000000.0
2005-09-29 07:56:00,2.28154,2.28172,2.2812,2.2815,30600000.0
2005-09-29 07:57:00,2.28134,2.28151,2.28091,2.28142,39200000.0
2005-09-29 07:58:00,2.28052,2.28116,2.28036,2.28062,32700000.0
2005-09-29 07:59:00,2.28067,2.28076,2.28023,2.28064,38100000.0
2005-09-29 08:00:00,2.28036,2.28064,2.2801,2.28017,32700000.0
2005-09-29 08:01:00,2.28025,2.28035,2.27967,2.28003,55400000.0
2005-09-29 08:02:00,2.28032,2.28046,2.27995,2.28016,25500000.0
2005-09-29 08:03:00,2.28004,2.28025,2.27946,2.27983,58600000.0
2005-09-29 08:04:00,2.28024,2.28027,2.27945,2.2797,38900000.0
2005-09-29 08:05:00,2.2795,2.27994,2.27913,2.27966,30300000.0
2005-09-29 08:06:00,2.27979,2.28006,2.27947,2.27974,35500000.0
2005-09-29 08:07:00,2.27955,2.27989,2.27925,2.27959,18800000.0
2005-09-29 08:08:00,2.27952,2.27969,2.27904,2.27963,54900000.0
2005-09-29 08:09:00,2.27897,2.27939,2.27893,2.27939,37000000.0
2005-09-29 08:10:00,2.2793,2.2799,2.2792,2.2796,34700000.0
2005-09-29 08:11:00,2.27965,2.27972,2.27888,2.27926,32400000.0
2005-09-29 08:12:00,2.27972,2.27985,2.27901,2.27901,26200000.0
2005-09-29 08:13:00,2.27957,2.2796,2.27878,2.27878,66500000.0
2005-09-29 08:14:00,2.27895,2.27969,2.27878,2.27899,32500000.0
2005-09-29 08:15:00,2.27882,2.27915,2.27863,2.27883,50800001.0
2005-09-29 08:16:00,2.27911,2.2793,2.27868,2.27902,40000000.0
2005-09-29 08:17:00,2.27867,2.27933,2.27845,2.27933,34600000.0
2005-09-29 08:18:00,2.27933,2.27933,2.27877,2.27926,30700000.0
2005-09-29 08:19:00,2.27959,2.27971,2.27904,2.2792,46200000.0
2005-09-29 08:20:00,2.27921,2.2795,2.27899,2.27933,37800000.0
2005-09-29 08:21:00,2.27905,2.27932,2.2789,2.27906,19200000.0
2005-09-29 08:22:00,2.27881,2.27951,2.27875,2.27929,40500000.0
2005-09-29 08:23:00,2.27865,2.27928,2.27852,2.27886,55600000.0
2005-09-29 08:24:00,2.27861,2.27907,2.27839,2.2789,45600000.0
2005-09-29 08:25:00,2.27926,2.27926,2.27844,2.27844,42400000.0
2005-09-29 08:26:00,2.27893,2.2791,2.27833,2.2791,41000000.0
2005-09-29 08:27:00,2.27905,2.27945,2.27853,2.27945,27400000.0
2005-09-29 08:28:00,2.27872,2.27964,2.27868,2.27961,41200000.0
2005-09-29 08:29:00,2.2793,2.27993,2.27919,2.27992,27800000.0
2005-09-29 08:30:00,2.27961,2.28013,2.27936,2.27999,28000000.0
2005-09-29 08:31:00,2.27975,2.28,2.27911,2.27979,37400000.0
2005-09-29 08:32:00,2.28049,2.28062,2.27948,2.27996,55100000.0
2005-09-29 08:33:00,2.2799,2.27995,2.2793,2.27951,39000000.0
2005-09-29 08:34:00,2.27948,2.28014,2.27935,2.27992,45100000.0
2005-09-29 08:35:00,2.28002,2.28008,2.2793,2.27976,37700000.0
2005-09-29 08:36:00,2.27955,2.27968,2.27916,2.27936,45000000.0
2005-09-29 08:37:00,2.27928,2.27982,2.27907,2.27952,59200001.0
2005-09-29 08:38:00,2.27962,2.27962,2.27878,2.27911,20200000.0
2005-09-29 08:39:00,2.27904,2.27918,2.27856,2.27885,29200000.0
2005-09-29 08:40:00,2.27905,2.27943,2.27896,2.27938,30300000.0
2005-09-29 08:41:00,2.27957,2.2799,2.27909,2.27946,23100000.0
2005-09-29 08:42:00,2.27956,2.28008,2.27953,2.2797,30200000.0
2005-09-29 08:43:00,2.27986,2.28003,2.27948,2.2797,44800000.0
2005-09-29 08:44:00,2.27992,2.28003,2.2794,2.27962,44500000.0
2005-09-29 08:45:00,2.28007,2.28012,2.27931,2.27942,43800000.0
2005-09-29 08:46:00,2.2794,2.27988,2.27928,2.27933,26300000.0
2005-09-29 08:47:00,2.28007,2.28013,2.27928,2.27963,37500000.0
2005-09-29 08:48:00,2.28002,2.28009,2.27937,2.2797,30300000.0
2005-09-29 08:49:00,2.27972,2.28003,2.27958,2.28001,45899999.0
2005-09-29 08:50:00,2.27976,2.2805,2.27976,2.28044,23600000.0
2005-09-29 08:51:00,2.28011,2.28067,2.27999,2.28058,25600000.0
2005-09-29 08:52:00,2.28024,2.28055,2.28005,2.28028,34600000.0
2005-09-29 08:53:00,2.28043,2.28066,2.27991,2.27998,40800000.0
2005-09-29 08:54:00,2.28021,2.28044,2.27985,2.28041,35400000.0
2005-09-29 08:55:00,2.28038,2.28063,2.28013,2.2806,29000000.0
2005-09-29 08:56:00,2.28033,2.28065,2.28021,2.28062,35900000.0
2005-09-29 08:57:00,2.28007,2.28055,2.27992,2.28052,25800000.0
2005-09-29 08:58:00,2.28042,2.28101,2.28016,2.28072,64800000.0
2005-09-29 08:59:00,2.2803,2.2807,2.28017,2.28053,23400000.0
2005-09-29 09:00:00,2.2805,2.28063,2.28031,2.28051,19200000.0
2005-09-29 09:01:00,2.28083,2.28088,2.28021,2.28031,36500000.0
2005-09-29 09:02:00,2.28067,2.28106,2.28028,2.28042,38000000.0
2005-09-29 09:03:00,2.2805,2.28065,2.28007,2.28014,31600000.0
2005-09-29 09:04:00,2.27987,2.28009,2.27967,2.27988,30400000.0
2005-09-29 09:05:00,2.27985,2.28012,2.27927,2.27978,57700000.0
2005-09-29 09:06:00,2.27978,2.28046,2.27972,2.28023,44700000.0
2005-09-29 09:07:00,2.28035,2.28035,2.27939,2.27964,33400000.0
2005-09-29 09:08:00,2.28003,2.28006,2.27926,2.27981,39500000.0
2005-09-29 09:09:00,2.27986,2.2801,2.27939,2.27962,25600000.0
2005-09-29 09:10:00,2.28006,2.2803,2.27956,2.27993,29500000.0
2005-09-29 09:11:00,2.28034,2.28064,2.2799,2.28047,33400000.0
2005-09-29 09:12:00,2.28037,2.28068,2.28019,2.28054,59900000.0
2005-09-29 09:13:00,2.2807,2.28094,2.2803,2.28076,38200000.0
2005-09-29 09:14:00,2.28074,2.28094,2.28028,2.28068,39600000.0
2005-09-29 09:15:00,2.28084,2.28111,2.28032,2.28099,47300000.0
2005-09-29 09:16:00,2.28116,2.28121,2.28083,2.28111,27900000.0
2005-09-29 09:17:00,2.28078,2.28132,2.28059,2.28079,48000000.0
2005-09-29 09:18:00,2.2811,2.28118,2.28051,2.28091,60500001.0
2005-09-29 09:19:00,2.28107,2.2813,2.28064,2.28081,29000000.0
2005-09-29 09:20:00,2.28142,2.28142,2.28086,2.28107,46100000.0
2005-09-29 09:21:00,2.28112,2.28128,2.28032,2.28071,42100000.0
2005-09-29 09:22:00,2.28087,2.28094,2.28029,2.28066,41400000.0
2005-09-29 09:23:00,2.28043,2.28079,2.28016,2.28079,28400000.0
2005-09-29 09:24:00,2.2806,2.28073,2.28006,2.28064,44099999.0
2005-09-29 09:25:00,2.28041,2.28048,2.27995,2.28026,43100000.0
2005-09-29 09:26:00,2.28008,2.28048,2.27989,2.28026,24200000.0
2005-09-29 09:27:00,2.28052,2.28052,2.27989,2.27998,43100000.0
2005-09-29 09:28:00,2.28006,2.28042,2.27988,2.2801,61600000.0
2005-09-29 09:29:00,2.27987,2.27994,2.27954,2.27994,40500000.0
2005-09-29 09:30:00,2.27976,2.27998,2.27952,2.27985,29200000.0
2005-09-29 09:31:00,2.27995,2.28041,2.27969,2.28017,55900000.0
2005-09-29 09:32:00,2.28007,2.28025,2.27946,2.2799,49100000.0
2005-09-29 09:33:00,2.27965,2.28009,2.27937,2.27986,32000000.0
2005-09-29 09:34:00,2.27983,2.2803,2.27965,2.2803,38600000.0
2005-09-29 09:35:00,2.28017,2.28054,2.28007,2.28024,39000000.0
2005-09-29 09:36:00,2.28013,2.28066,2.28001,2.28059,43900000.0
2005-09-29 09:37:00,2.28027,2.2803,2.2796,2.27981,30400000.0
2005-09-29 09:38:00,2.28007,2.28019,2.2795,2.28003,42700000.0
2005-09-29 09:39:00,2.27988,2.28034,2.27968,2.28028,47900000.0
2005-09-29 09:40:00,2.2799,2.28019,2.27971,2.28016,28700000.0
2005-09-29 09:41:00,2.28011,2.28055,2.28001,2.28049,23300000.0
2005-09-29 09:42:00,2.28021,2.28127,2.28018,2.28127,46000000.0
2005-09-29 09:43:00,2.28157,2.28186,2.28102,2.28107,15500000.0
2005-09-29 09:44:00,2.28172,2.28187,2.28127,2.28149,44200000.0
2005-09-29 09:45:00,2.28199,2.28221,2.28161,2.28199,19700000.0
2005-09-29 09:46:00,2.28165,2.28209,2.28146,2.282,58100000.0
2005-09-29 09:47:00,2.28206,2.2822,2.28139,2.28181,52700000.0
2005-09-29 09:48:00,2.28225,2.28234,2.28157,2.2821,50900000.0
2005-09-29 09:49:00,2.28244,2.28244,2.28175,2.28191,27100000.0
2005-09-29 09:50:00,2.28197,2.28217,2.28125,2.28191,32300000.0
2005-09-29 09:51:00,2.28181,2.28181,2.28132,2.28171,20300000.0
2005-09-29 09:52:00,2.28204,2.28204,2.28118,2.28138,49600000.0
2005-09-29 09:53:00,2.28187,2.28187,2.28102,2.28152,42300000.0
2005-09-29 09:54:00,2.28161,2.28175,2.28114,2.28136,32800000.0
2005-09-29 09:55:00,2.28125,2.28161,2.28089,2.28141,45200001.0
2005-09-29 09:56:00,2.28125,2.28164,2.28091,2.28142,35800000.0
2005-09-29 09:57:00,2.2806,2.28106,2.28011,2.28066,47000000.0
2005-09-29 09:58:00,2.28057,2.28065,2.27996,2.28052,40400001.0
2005-09-29 09:59:00,2.2806,2.28074,2.28009,2.28052,36200000.0
2005-09-29 10:00:00,2.27976,2.28037,2.27966,2.28023,39800001.0
2005-09-29 10:01:00,2.28074,2.28074,2.27973,2.28036,30700000.0
2005-09-29 10:02:00,2.28087,2.28087,2.27995,2.28061,38500000.0
2005-09-29 10:03:00,2.28064,2.28064,2.28001,2.28021,18500000.0
2005-09-29 10:04:00,2.28067,2.28067,2.2798,2.28008,35700000.0
2005-09-29 10:05:00,2.28022,2.28041,2.27945,2.28016,55400000.0
2005-09-29 10:06:00,2.28037,2.28058,2.27978,2.27999,39400000.0
2005-09-29 10:07:00,2.28022,2.28022,2.27931,2.27973,19800000.0
2005-09-29 10:08:00,2.27959,2.27996,2.27947,2.27967,51300000.0
2005-09-29 10:09:00,2.27935,2.27962,2.27887,2.27952,41200001.0
2005-09-29 10:10:00,2.2794,2.27958,2.27907,2.27957,57000000.0
2005-09-29 10:11:00,2.27944,2.27979,2.27933,2.27979,37500000.0
2005-09-29 10:12:00,2.28001,2.28081,2.28001,2.28074,27200000.0
2005-09-29 10:13:00,2.28075,2.28085,2.28023,2.28084,38800000.0
2005-09-29 10:14:00,2.28097,2.28108,2.28033,2.28055,27100000.0
2005-09-29 10:15:00,2.2813,2.28143,2.28084,2.28099,30300000.0
2005-09-29 10:16:00,2.281,2.28145,2.2809,2.28145,32900000.0
2005-09-29 10:17:00,2.28177,2.28204,2.28124,2.28202,39800000.0
2005-09-29 10:18:00,2.28199,2.28237,2.28181,2.28237,21000000.0
2005-09-29 10:19:00,2.28196,2.28266,2.28194,2.28238,27000000.0
2005-09-29 10:20:00,2.28251,2.28265,2.28233,2.28259,26400000.0
2005-09-29 10:21:00,2.28217,2.28248,2.28201,2.28209,32000000.0
2005-09-29 10:22:00,2.28188,2.28243,2.28174,2.28188,37200000.0
2005-09-29 10:23:00,2.2819,2.28205,2.28158,2.28204,39000000.0
2005-09-29 10:24:00,2.28133,2.28203,2.28126,2.282,53900000.0
2005-09-29 10:25:00,2.28176,2.28216,2.28157,2.28193,33800000.0
2005-09-29 10:26:00,2.28192,2.28208,2.28154,2.28205,23400000.0
2005-09-29 10:27:00,2.28164,2.282,2.28161,2.28187,59500000.0
2005-09-29 10:28:00,2.28215,2.28229,2.28166,2.28218,43600000.0
2005-09-29 10:29:00,2.28197,2.28213,2.28105,2.28178,32400000.0
2005-09-29 10:30:00,2.28169,2.2826,2.28169,2.28208,36100000.0
2005-09-29 10:31:00,2.28208,2.2825,2.28201,2.28233,53900000.0
2005-09-29 10:32:00,2.28239,2.28268,2.28186,2.28236,28700000.0
2005-09-29 10:33:00,2.28229,2.28243,2.28164,2.28243,52000000.0
2005-09-29 10:34:00,2.28215,2.28255,2.282,2.28245,31200000.0
2005-09-29 10:35:00,2.28246,2.28268,2.28187,2.28242,62100000.0
2005-09-29 10:36:00,2.28234,2.28273,2.28209,2.28255,36800000.0
2005-09-29 10:37:00,2.28242,2.28262,2.28207,2.28242,41400000.0
2005-09-29 10:38:00,2.28246,2.28259,2.28198,2.28254,38600000.0
2005-09-29 10:39:00,2.28213,2.28302,2.28205,2.28302,29600000.0
2005-09-29 10:40:00,2.28298,2.28341,2.28274,2.28329,44200000.0
2005-09-29 10:41:00,2.2833,2.28338,2.28274,2.28286,65000001.0
2005-09-29 10:42:00,2.28285,2.28314,2.28273,2.28285,30300000.0
2005-09-29 10:43:00,2.28282,2.2832,2.28265,2.28303,22200000.0
2005-09-29 10:44:00,2.2827,2.2833,2.2827,2.28309,42200000.0
2005-09-29 10:45:00,2.28308,2.28375,2.28308,2.28375,40000000.0
2005-09-29 10:46:00,2.28336,2.28362,2.2831,2.28339,49100000.0
2005-09-29 10:47:00,2.2831,2.28354,2.28281,2.28352,16600000.0
2005-09-29 10:48:00,2.2834,2.28345,2.28283,2.28326,49600000.0
2005-09-29 10:49:00,2.28343,2.2835,2.28298,2.28329,30000000.0
2005-09-29 10:50:00,2.28368,2.28368,2.28291,2.2834,41600000.0
2005-09-29 10:51:00,2.28318,2.28392,2.28311,2.28375,34200000.0
2005-09-29 10:52:00,2.28345,2.28353,2.28274,2.28333,40600000.0
2005-09-29 10:53:00,2.28315,2.28356,2.28292,2.28335,59999999.0
2005-09-29 10:54:00,2.28345,2.28362,2.28308,2.2832,25400000.0
2005-09-29 10:55:00,2.28293,2.28346,2.2825,2.28346,45600000.0
2005-09-29 10:56:00,2.28321,2.28345,2.28313,2.28335,28700000.0
2005-09-29 10:57:00,2.28277,2.28327,2.28262,2.28322,29100000.0
2005-09-29 10:58:00,2.28312,2.28312,2.28242,2.28274,48699999.0
2005-09-29 10:59:00,2.2831,2.28344,2.28291,2.28344,64300000.0
2005-09-29 11:00:00,2.28381,2.28404,2.2835,2.28395,44600001.0
2005-09-29 11:01:00,2.28417,2.28418,2.28278,2.28278,34100000.0
2005-09-29 11:02:00,2.28315,2.28341,2.28282,2.28316,22900000.0
2005-09-29 11:03:00,2.28308,2.28375,2.28302,2.28315,31800000.0
2005-09-29 11:04:00,2.28367,2.28368,2.28245,2.28245,16500000.0
2005-09-29 11:05:00,2.28344,2.28353,2.28286,2.2831,62500000.0
2005-09-29 11:06:00,2.28336,2.28356,2.28299,2.28336,26000000.0
2005-09-29 11:07:00,2.28288,2.28306,2.28249,2.28292,57200000.0
2005-09-29 11:08:00,2.28242,2.28255,2.28203,2.28219,44200000.0
2005-09-29 11:09:00,2.28185,2.28275,2.28178,2.28268,29500000.0
2005-09-29 11:10:00,2.28272,2.28294,2.2822,2.28234,46700000.0
2005-09-29 11:11:00,2.283,2.28309,2.28226,2.28251,27400000.0
2005-09-29 11:12:00,2.28281,2.28281,2.28187,2.28215,38200000.0
2005-09-29 11:13:00,2.28225,2.28228,2.28175,2.28203,58200000.0
2005-09-29 11:14:00,2.28184,2.28216,2.28154,2.28171,39900000.0
2005-09-29 11:15:00,2.28188,2.28238,2.28175,2.28238,41700000.0
2005-09-29 11:16:00,2.28259,2.2827,2.28198,2.28222,36600000.0
2005-09-29 11:17:00,2.2816,2.28211,2.28138,2.28199,37400000.0
2005-09-29 11:18:00,2.28137,2.28198,2.28122,2.2818,43300000.0
2005-09-29 11:19:00,2.28123,2.28191,2.28122,2.28157,43600000.0
2005-09-29 11:20:00,2.28207,2.28224,2.28169,2.28222,27700000.0
2005-09-29 11:21:00,2.2814,2.28179,2.28116,2.28153,46100000.0
2005-09-29 11:22:00,2.28175,2.28192,2.28115,2.28141,37300000.0
2005-09-29 11:23:00,2.2813,2.2817,2.28093,2.28122,37900000.0
2005-09-29 11:24:00,2.28147,2.28156,2.28116,2.28147,49200000.0
2005-09-29 11:25:00,2.28115,2.28134,2.28061,2.28075,38400000.0
2005-09-29 11:26:00,2.281,2.28113,2.28032,2.28044,31000000.0
2005-09-29 11:27:00,2.2806,2.28117,2.28033,2.28107,39400000.0
2005-09-29 11:28:00,2.28071,2.2816,2.28061,2.2816,38800000.0
2005-09-29 11:29:00,2.28155,2.28188,2.28124,2.28144,31300000.0
2005-09-29 11:30:00,2.28161,2.28173,2.28121,2.28141,42700000.0
2005-09-29 11:31:00,2.28133,2.28156,2.28107,2.28138,32700000.0
2005-09-29 11:32:00,2.28143,2.28166,2.28117,2.28148,18400000.0
2005-09-29 11:33:00,2.28111,2.28165,2.28096,2.28153,42600000.0
2005-09-29 11:34:00,2.28182,2.28189,2.281,2.28147,28800000.0
2005-09-29 11:35:00,2.2815,2.28159,2.28081,2.28081,35500000.0
2005-09-29 11:36:00,2.28127,2.28143,2.28085,2.28098,46400000.0
2005-09-29 11:37:00,2.28135,2.28138,2.28082,2.28122,23200000.0
2005-09-29 11:38:00,2.28116,2.28177,2.28102,2.28102,42300000.0
2005-09-29 11:39:00,2.28181,2.2819,2.2812,2.28155,55700000.0
2005-09-29 11:40:00,2.28085,2.28173,2.28074,2.28173,54400000.0
2005-09-29 11:41:00,2.28187,2.28198,2.2815,2.28185,34900000.0
2005-09-29 11:42:00,2.28165,2.28213,2.28151,2.28182,37500000.0
2005-09-29 11:43:00,2.28128,2.2818,2.28106,2.28159,41100000.0
2005-09-29 11:44:00,2.28102,2.2816,2.28073,2.2816,26800000.0
2005-09-29 11:45:00,2.28185,2.28188,2.28132,2.28161,25500000.0
2005-09-29 11:46:00,2.28156,2.28169,2.2811,2.28151,27400000.0
2005-09-29 11:47:00,2.28187,2.28187,2.28023,2.28028,23000000.0
2005-09-29 11:48:00,2.28024,2.28037,2.28001,2.28017,38500000.0
2005-09-29 11:49:00,2.28039,2.28067,2.28028,2.28067,38900000.0
2005-09-29 11:50:00,2.28064,2.2813,2.28064,2.28082,47000000.0
2005-09-29 11:51:00,2.28117,2.28117,2.28066,2.28073,48800000.0
2005-09-29 11:52:00,2.28091,2.28109,2.2807,2.28109,26300000.0
2005-09-29 11:53:00,2.2814,2.28161,2.28083,2.28119,17500000.0
2005-09-29 11:54:00,2.28099,2.28159,2.28094,2.28132,85699999.0
2005-09-29 11:55:00,2.28127,2.2817,2.28107,2.28107,27100000.0
2005-09-29 11:56:00,2.28128,2.2819,2.28101,2.2819,44300000.0
2005-09-29 11:57:00,2.28166,2.28229,2.28147,2.28229,31200000.0
2005-09-29 11:58:00,2.28191,2.28201,2.28152,2.28186,34700000.0
2005-09-29 11:59:00,2.28217,2.2822,2.28165,2.28165,43900000.0
2005-09-29 12:00:00,2.28141,2.28193,2.28136,2.28168,52900001.0
2005-09-29 12:01:00,2.28165,2.28208,2.28141,2.28183,31500000.0
2005-09-29 12:02:00,2.28156,2.28195,2.28156,2.28184,26300000.0
2005-09-29 12:03:00,2.28191,2.28236,2.28169,2.28236,49900000.0
2005-09-29 12:04:00,2.28199,2.28241,2.28183,2.28228,31900000.0
2005-09-29 12:05:00,2.2823,2.28231,2.28179,2.28218,30400000.0
2005-09-29 12:06:00,2.2822,2.28236,2.28178,2.28236,30800000.0
2005-09-29 12:07:00,2.28225,2.28228,2.28172,2.28226,36000000.0
2005-09-29 12:08:00,2.28232,2.28246,2.28198,2.28228,23000000.0
2005-09-29 12:09:00,2.28223,2.28268,2.28194,2.28252,40700000.0
2005-09-29 12:10:00,2.28229,2.28255,2.28199,2.28239,35300000.0
2005-09-29 12:11:00,2.28206,2.28234,2.28179,2.28205,33000000.0
2005-09-29 12:12:00,2.28221,2.28228,2.28153,2.28165,19300000.0
2005-09-29 12:13:00,2.28153,2.28205,2.28145,2.28181,31800000.0
2005-09-29 12:14:00,2.28195,2.2821,2.2816,2.28188,32000000.0
2005-09-29 12:15:00,2.28201,2.28232,2.28161,2.28202,25900000.0
2005-09-29 12:16:00,2.28191,2.28241,2.28187,2.28215,71300000.0
2005-09-29 12:17:00,2.28217,2.2825,2.28192,2.28211,31400000.0
2005-09-29 12:18:00,2.2825,2.28263,2.28183,2.28185,54500000.0
2005-09-29 12:19:00,2.28242,2.28248,2.2818,2.28191,39000000.0
2005-09-29 12:20:00,2.28212,2.28235,2.28164,2.28177,40600000.0
2005-09-29 12:21:00,2.28199,2.28222,2.28117,2.28117,20400000.0
2005-09-29 12:22:00,2.28126,2.28201,2.28117,2.28179,32600000.0
2005-09-29 12:23:00,2.28159,2.2822,2.28141,2.28215,37000000.0
2005-09-29 12:24:00,2.28213,2.28233,2.28181,2.28209,40800000.0
2005-09-29 12:25:00,2.28191,2.28226,2.28175,2.28193,31400000.0
2005-09-29 12:26:00,2.28176,2.28206,2.28144,2.28206,67300000.0
2005-09-29 12:27:00,2.28185,2.28214,2.28163,2.28182,37500000.0
2005-09-29 12:28:00,2.28217,2.28233,2.28146,2.28171,20800000.0
2005-09-29 12:29:00,2.28199,2.28236,2.28171,2.28205,31300000.0
2005-09-29 12:30:00,2.28188,2.28218,2.28151,2.28217,42300000.0
2005-09-29 12:31:00,2.28215,2.28232,2.28163,2.28191,43300000.0
2005-09-29 12:32:00,2.28222,2.28226,2.28135,2.28172,34500000.0
2005-09-29 12:33:00,2.28185,2.28198,2.28119,2.28166,36000000.0
2005-09-29 12:34:00,2.28167,2.28183,2.28109,2.28146,36300000.0
2005-09-29 12:35:00,2.2813,2.28158,2.28117,2.28129,55000000.0
2005-09-29 12:36:00,2.28206,2.2821,2.28152,2.28164,64000000.0
2005-09-29 12:37:00,2.28177,2.28195,2.28131,2.28166,38200000.0
2005-09-29 12:38:00,2.28155,2.28205,2.28149,2.28205,40300000.0
2005-09-29 12:39:00,2.28155,2.28182,2.28145,2.28161,36600000.0
2005-09-29 12:40:00,2.28123,2.28182,2.28109,2.28159,75100000.0
2005-09-29 12:41:00,2.2818,2.28199,2.28124,2.28168,50900000.0
2005-09-29 12:42:00,2.28183,2.28231,2.28167,2.28194,46500000.0
2005-09-29 12:43:00,2.28163,2.2822,2.28162,2.2821,52300001.0
2005-09-29 12:44:00,2.28192,2.2824,2.28167,2.28209,34100000.0
2005-09-29 12:45:00,2.28225,2.28261,2.2817,2.28201,62100000.0
2005-09-29 12:46:00,2.28278,2.28308,2.28203,2.28219,24600000.0
2005-09-29 12:47:00,2.28227,2.28277,2.28209,2.28254,52300001.0
2005-09-29 12:48:00,2.28319,2.28319,2.282,2.28242,51099999.0
2005-09-29 12:49:00,2.2827,2.2827,2.28198,2.28241,34900000.0
2005-09-29 12:50:00,2.28218,2.28255,2.28188,2.28233,43900000.0
2005-09-29 12:51:00,2.28195,2.28248,2.28178,2.28216,41700000.0
2005-09-29 12:52:00,2.2821,2.28251,2.28199,2.28222,41600000.0
2005-09-29 12:53:00,2.28244,2.28247,2.28162,2.2824,27200000.0
2005-09-29 12:54:00,2.28236,2.28285,2.28217,2.28274,31900000.0
2005-09-29 12:55:00,2.28245,2.28264,2.28216,2.28262,27900000.0
2005-09-29 12:56:00,2.28223,2.28267,2.28195,2.28257,45300001.0
2005-09-29 12:57:00,2.28204,2.28236,2.28183,2.28224,30000000.0
2005-09-29 12:58:00,2.28192,2.28225,2.2818,2.28214,48300000.0
2005-09-29 12:59:00,2.28235,2.28247,2.28173,2.28217,58399999.0
2005-09-29 13:00:00,2.28199,2.28229,2.2818,2.28195,41500000.0
2005-09-29 13:01:00,2.28212,2.28213,2.28155,2.28202,31700000.0
2005-09-29 13:02:00,2.28182,2.28214,2.28143,2.28187,57800000.0
2005-09-29 13:03:00,2.2813,2.2821,2.2813,2.28179,24900000.0
2005-09-29 13:04:00,2.2817,2.28191,2.28155,2.28185,29000000.0
2005-09-29 13:05:00,2.28181,2.28219,2.28156,2.28209,35200000.0
2005-09-29 13:06:00,2.2823,2.2823,2.28138,2.28138,9400000.0
2005-09-29 13:07:00,2.28202,2.28213,2.28151,2.28191,47600000.0
2005-09-29 13:08:00,2.28192,2.28239,2.28169,2.28219,30200000.0
2005-09-29 13:09:00,2.28177,2.28229,2.28149,2.28229,34200000.0
2005-09-29 13:10:00,2.28178,2.2823,2.28161,2.28213,49700000.0
2005-09-29 13:11:00,2.28227,2.28227,2.28139,2.28188,35200000.0
2005-09-29 13:12:00,2.28195,2.28195,2.28072,2.28072,23600000.0
2005-09-29 13:13:00,2.28128,2.28176,2.28125,2.28176,42100000.0
2005-09-29 13:14:00,2.28162,2.282,2.28134,2.282,40900000.0
2005-09-29 13:15:00,2.28203,2.28212,2.28177,2.28191,78400000.0
2005-09-29 13:16:00,2.28204,2.2823,2.2816,2.28207,37800000.0
2005-09-29 13:17:00,2.28163,2.28221,2.28163,2.28187,18100000.0
2005-09-29 13:18:00,2.282,2.28229,2.28171,2.28202,43200000.0
2005-09-29 13:19:00,2.2825,2.2825,2.28184,2.28241,46800000.0
2005-09-29 13:20:00,2.28229,2.28259,2.28206,2.28221,43900000.0
2005-09-29 13:21:00,2.28277,2.28277,2.28227,2.28271,23400000.0
2005-09-29 13:22:00,2.28285,2.28291,2.28233,2.28247,52900000.0
2005-09-29 13:23:00,2.28216,2.28266,2.28216,2.28252,35700000.0
2005-09-29 13:24:00,2.28218,2.28283,2.28211,2.28266,22300000.0
2005-09-29 13:25:00,2.28267,2.28292,2.28238,2.28271,29200000.0
2005-09-29 13:26:00,2.2829,2.28314,2.28268,2.28276,25300000.0
2005-09-29 13:27:00,2.28319,2.28336,2.28274,2.28314,35200000.0
2005-09-29 13:28:00,2.2832,2.28326,2.28201,2.28201,37800000.0
2005-09-29 13:29:00,2.2827,2.28305,2.28245,2.28254,36100000.0
2005-09-29 13:30:00,2.28255,2.28313,2.28224,2.28288,25800000.0
2005-09-29 13:31:00,2.28284,2.28299,2.28244,2.28283,52600000.0
2005-09-29 13:32:00,2.2824,2.28273,2.2823,2.2823,35300000.0
2005-09-29 13:33:00,2.28242,2.28279,2.28229,2.28257,48000000.0
2005-09-29 13:34:00,2.28245,2.28284,2.28226,2.28275,31800000.0
2005-09-29 13:35:00,2.28223,2.28279,2.28212,2.28257,34900000.0
2005-09-29 13:36:00,2.28247,2.28271,2.28216,2.28267,49300000.0
2005-09-29 13:37:00,2.28263,2.28285,2.28235,2.28269,41500000.0
2005-09-29 13:38:00,2.2825,2.28257,2.28196,2.28196,35100000.0
2005-09-29 13:39:00,2.28215,2.28236,2.28151,2.28175,39100000.0
2005-09-29 13:40:00,2.28162,2.28214,2.28154,2.28154,41100000.0
2005-09-29 13:41:00,2.28168,2.282,2.28167,2.28181,32000000.0
2005-09-29 13:42:00,2.28181,2.28216,2.28162,2.2821,28500000.0
2005-09-29 13:43:00,2.28167,2.28204,2.28161,2.28181,33500000.0
2005-09-29 13:44:00,2.28186,2.28211,2.28157,2.28202,46100000.0
2005-09-29 13:45:00,2.28185,2.28249,2.2817,2.28235,23600000.0
2005-09-29 13:46:00,2.28206,2.28226,2.2818,2.28225,45000000.0
2005-09-29 13:47:00,2.28209,2.2823,2.28167,2.28219,38900000.0
2005-09-29 13:48:00,2.28234,2.2825,2.28181,2.28216,31300000.0
2005-09-29 13:49:00,2.28224,2.28224,2.28177,2.2822,45300000.0
2005-09-29 13:50:00,2.28178,2.28244,2.28172,2.28205,36900000.0
2005-09-29 13:51:00,2.28199,2.28221,2.28152,2.28186,23600000.0
2005-09-29 13:52:00,2.28205,2.28216,2.28158,2.28188,35300000.0
2005-09-29 13:53:00,2.28194,2.28208,2.28143,2.28179,44900000.0
2005-09-29 13:54:00,2.28165,2.28229,2.28165,2.28229,19400000.0
2005-09-29 13:55:00,2.28212,2.28225,2.28164,2.28218,42100000.0
2005-09-29 13:56:00,2.28234,2.28234,2.28153,2.2818,45899999.0
2005-09-29 13:57:00,2.28139,2.28214,2.28133,2.28214,39500000.0
2005-09-29 13:58:00,2.28173,2.28206,2.2815,2.28206,36000000.0
2005-09-29 13:59:00,2.28209,2.28219,2.28166,2.28188,42200000.0
2005-09-29 14:00:00,2.28165,2.28218,2.28142,2.28207,36800000.0
2005-09-29 14:01:00,2.28189,2.28197,2.2815,2.28171,28700000.0
2005-09-29 14:02:00,2.28172,2.28182,2.2814,2.28152,45000000.0
2005-09-29 14:03:00,2.28167,2.28177,2.28098,2.28133,44800000.0
2005-09-29 14:04:00,2.28085,2.28135,2.28057,2.28117,52200000.0
2005-09-29 14:05:00,2.28082,2.28123,2.28045,2.28104,38700000.0
2005-09-29 14:06:00,2.28113,2.28181,2.28105,2.28166,44400000.0
2005-09-29 14:07:00,2.2816,2.28184,2.28109,2.28158,42400000.0
2005-09-29 14:08:00,2.28208,2.28215,2.28145,2.28193,35600000.0
2005-09-29 14:09:00,2.2822,2.2824,2.28162,2.28206,35100000.0
2005-09-29 14:10:00,2.28237,2.2825,2.28177,2.28202,43400000.0
2005-09-29 14:11:00,2.28242,2.28242,2.28166,2.28203,36400000.0
2005-09-29 14:12:00,2.28225,2.28226,2.28179,2.28218,44600000.0
2005-09-29 14:13:00,2.28242,2.28245,2.2814,2.2814,42100000.0
2005-09-29 14:14:00,2.28192,2.28208,2.28161,2.28199,27400000.0
2005-09-29 14:15:00,2.2821,2.28244,2.28192,2.28243,58600000.0
2005-09-29 14:16:00,2.28277,2.28278,2.28184,2.2822,31000000.0
2005-09-29 14:17:00,2.28217,2.28236,2.28177,2.28189,28500000.0
2005-09-29 14:18:00,2.28215,2.28226,2.28154,2.28218,30400000.0
2005-09-29 14:19:00,2.2823,2.28255,2.28171,2.28171,55400000.0
2005-09-29 14:20:00,2.28227,2.28227,2.28138,2.2818,44600000.0
2005-09-29 14:21:00,2.28175,2.28224,2.28142,2.28203,31700000.0
2005-09-29 14:22:00,2.28163,2.28179,2.2814,2.28179,33000000.0
2005-09-29 14:23:00,2.28168,2.28202,2.28149,2.28184,36200000.0
2005-09-29 14:24:00,2.28198,2.28201,2.28125,2.2817,39400001.0
2005-09-29 14:25:00,2.28153,2.28232,2.28153,2.28232,32900000.0
2005-09-29 14:26:00,2.2817,2.28213,2.28164,2.2821,34600000.0
2005-09-29 14:27:00,2.28213,2.28248,2.28182,2.28248,41900001.0
2005-09-29 14:28:00,2.28161,2.28255,2.28155,2.28233,43500000.0
2005-09-29 14:29:00,2.28238,2.28264,2.28204,2.28206,58500000.0
2005-09-29 14:30:00,2.28245,2.28276,2.28194,2.28274,34500000.0
2005-09-29 14:31:00,2.28242,2.28285,2.28221,2.28267,30600000.0
2005-09-29 14:32:00,2.28204,2.28274,2.282,2.28249,28200000.0
2005-09-29 14:33:00,2.28241,2.28256,2.28206,2.28247,38000000.0
2005-09-29 14:34:00,2.2824,2.28251,2.28182,2.28203,50300000.0
2005-09-29 14:35:00,2.28217,2.28229,2.28194,2.28209,28300000.0
2005-09-29 14:36:00,2.28218,2.28234,2.28183,2.2823,40000000.0
2005-09-29 14:37:00,2.2823,2.2825,2.28205,2.28218,24100000.0
2005-09-29 14:38:00,2.28188,2.28272,2.28185,2.28247,36900000.0
2005-09-29 14:39:00,2.2825,2.28301,2.28226,2.28291,23000000.0
2005-09-29 14:40:00,2.28253,2.28334,2.28235,2.28334,45000000.0
2005-09-29 14:41:00,2.28281,2.28393,2.28281,2.28376,30100000.0
2005-09-29 14:42:00,2.28428,2.28434,2.28351,2.28433,33800000.0
2005-09-29 14:43:00,2.28452,2.28452,2.28359,2.28433,56099998.0
2005-09-29 14:44:00,2.28427,2.28477,2.2842,2.28476,24700000.0
2005-09-29 14:45:00,2.28454,2.285,2.28431,2.2845,40000000.0
2005-09-29 14:46:00,2.28442,2.2847,2.28407,2.28456,30100000.0
2005-09-29 14:47:00,2.28431,2.28467,2.28418,2.28451,22700000.0
2005-09-29 14:48:00,2.28437,2.28484,2.28425,2.2846,37800000.0
2005-09-29 14:49:00,2.2845,2.28455,2.28418,2.28449,20100000.0
2005-09-29 14:50:00,2.28412,2.28492,2.28412,2.28492,42400000.0
2005-09-29 14:51:00,2.28469,2.28487,2.28438,2.28442,39000000.0
2005-09-29 14:52:00,2.28495,2.28519,2.28459,2.2846,33200000.0
2005-09-29 14:53:00,2.28465,2.28494,2.28424,2.28488,45000000.0
2005-09-29 14:54:00,2.28473,2.28561,2.28456,2.28553,24300000.0
2005-09-29 14:55:00,2.28513,2.28565,2.28484,2.28538,33600000.0
2005-09-29 14:56:00,2.28515,2.28571,2.28501,2.28559,19500000.0
2005-09-29 14:57:00,2.28494,2.28548,2.2849,2.28528,43300000.0
2005-09-29 14:58:00,2.28535,2.28581,2.28518,2.28568,33400000.0
2005-09-29 14:59:00,2.28589,2.28604,2.28557,2.28592,34700000.0
2005-09-29 15:00:00,2.28619,2.28642,2.28599,2.28625,55600000.0
2005-09-29 15:01:00,2.28634,2.28646,2.28607,2.28636,57000000.0
2005-09-29 15:02:00,2.2862,2.28644,2.28597,2.28644,26800000.0
2005-09-29 15:03:00,2.28635,2.28656,2.28565,2.28615,48600000.0
2005-09-29 15:04:00,2.28637,2.28683,2.28601,2.28664,37100000.0
2005-09-29 15:05:00,2.28652,2.28695,2.28625,2.28678,24800000.0
2005-09-29 15:06:00,2.2863,2.28685,2.28627,2.28638,55000000.0
2005-09-29 15:07:00,2.28634,2.2868,2.28629,2.28672,40800000.0
2005-09-29 15:08:00,2.28659,2.28672,2.28623,2.28646,30100000.0
2005-09-29 15:09:00,2.28675,2.28686,2.28619,2.28639,22300000.0
2005-09-29 15:10:00,2.2865,2.28651,2.28589,2.2864,29400000.0
2005-09-29 15:11:00,2.28643,2.28692,2.28613,2.28683,66100000.0
2005-09-29 15:12:00,2.28614,2.28667,2.28614,2.28638,26800000.0
2005-09-29 15:13:00,2.2863,2.2867,2.28602,2.28657,35600000.0
2005-09-29 15:14:00,2.28679,2.28683,2.28606,2.28626,23000000.0
2005-09-29 15:15:00,2.28674,2.28676,2.2861,2.28626,34300000.0
2005-09-29 15:16:00,2.28605,2.2864,2.28573,2.28614,38500000.0
2005-09-29 15:17:00,2.28626,2.2865,2.28568,2.28576,35200000.0
2005-09-29 15:18:00,2.28553,2.28618,2.28553,2.28599,53200000.0
2005-09-29 15:19:00,2.28621,2.28653,2.28588,2.28637,56500001.0
2005-09-29 15:20:00,2.28624,2.28651,2.286,2.28644,26800000.0
2005-09-29 15:21:00,2.28621,2.2867,2.28615,2.28664,32300000.0
2005-09-29 15:22:00,2.2863,2.2866,2.28601,2.2866,35200000.0
2005-09-29 15:23:00,2.28646,2.2865,2.28598,2.28626,28000000.0
2005-09-29 15:24:00,2.28604,2.28643,2.28579,2.28609,31200000.0
2005-09-29 15:25:00,2.2862,2.28632,2.28549,2.28589,44699999.0
2005-09-29 15:26:00,2.28612,2.28625,2.28553,2.28611,30200000.0
2005-09-29 15:27:00,2.28629,2.28631,2.28569,2.28605,36000000.0
2005-09-29 15:28:00,2.28548,2.286,2.28525,2.28584,51500000.0
2005-09-29 15:29:00,2.28599,2.28608,2.28533,2.28551,41800000.0
2005-09-29 15:30:00,2.28568,2.2859,2.28536,2.28573,22100000.0
2005-09-29 15:31:00,2.28579,2.2858,2.28518,2.28546,36800000.0
2005-09-29 15:32:00,2.28564,2.2857,2.28486,2.28538,31300000.0
2005-09-29 15:33:00,2.28518,2.28555,2.28474,2.2855,48900000.0
2005-09-29 15:34:00,2.28513,2.28561,2.2849,2.28533,41000000.0
2005-09-29 15:35:00,2.28496,2.28517,2.28478,2.28486,44500000.0
2005-09-29 15:36:00,2.28497,2.28501,2.28425,2.28462,43600000.0
2005-09-29 15:37:00,2.28476,2.28498,2.28445,2.28459,26700000.0
2005-09-29 15:38:00,2.28451,2.28509,2.28444,2.285,58200000.0
2005-09-29 15:39:00,2.28497,2.28527,2.28457,2.28506,36800000.0
2005-09-29 15:40:00,2.2848,2.28517,2.28447,2.28491,34300000.0
2005-09-29 15:41:00,2.28492,2.28499,2.28444,2.28475,37500000.0
2005-09-29 15:42:00,2.28488,2.28499,2.28433,2.28451,23700000.0
2005-09-29 15:43:00,2.28468,2.2849,2.28427,2.28472,37800000.0
2005-09-29 15:44:00,2.28462,2.28477,2.28428,2.2845,32600000.0
2005-09-29 15:45:00,2.28428,2.2846,2.28398,2.2845,48100000.0
2005-09-29 15:46:00,2.28422,2.28475,2.28422,2.28455,27200000.0
2005-09-29 15:47:00,2.28407,2.2845,2.28396,2.28439,32800000.0
2005-09-29 15:48:00,2.28442,2.28449,2.28397,2.28439,42500000.0
2005-09-29 15:49:00,2.28418,2.2849,2.28393,2.28481,43800000.0
2005-09-29 15:50:00,2.28493,2.28502,2.28428,2.28456,37400000.0
2005-09-29 15:51:00,2.28471,2.2849,2.28414,2.28425,36200000.0
2005-09-29 15:52:00,2.2839,2.28478,2.2838,2.28478,28400000.0
2005-09-29 15:53:00,2.28418,2.28475,2.28402,2.28469,47900000.0
2005-09-29 15:54:00,2.28482,2.28485,2.28411,2.2844,35900000.0
2005-09-29 15:55:00,2.28409,2.2847,2.28394,2.28448,27500000.0
2005-09-29 15:56:00,2.28462,2.28497,2.28421,2.28474,38100000.0
2005-09-29 15:57:00,2.2849,2.28492,2.28449,2.28461,24900000.0
2005-09-29 15:58:00,2.28432,2.28455,2.28385,2.28444,47000000.0
2005-09-29 15:59:00,2.28412,2.28452,2.28384,2.28416,37700000.0
2005-09-29 16:00:00,2.28387,2.28421,2.28347,2.28402,29400000.0
2005-09-29 16:01:00,2.28409,2.28427,2.28381,2.2842,51100000.0
2005-09-29 16:02:00,2.28381,2.28428,2.2836,2.2842,44000000.0
2005-09-29 16:03:00,2.28424,2.28436,2.2838,2.28424,35800000.0
2005-09-29 16:04:00,2.28417,2.2843,2.28345,2.28373,33400000.0
2005-09-29 16:05:00,2.28412,2.28417,2.28307,2.28365,39100000.0
2005-09-29 16:06:00,2.2838,2.28383,2.28292,2.28324,33400000.0
2005-09-29 16:07:00,2.28285,2.28309,2.28232,2.28232,66000000.0
2005-09-29 16:08:00,2.28234,2.28258,2.28189,2.28218,27700000.0
2005-09-29 16:09:00,2.28275,2.28282,2.28213,2.28261,47700000.0
2005-09-29 16:10:00,2.28296,2.28317,2.28238,2.28241,25000000.0
2005-09-29 16:11:00,2.28252,2.28284,2.28245,2.28272,61800000.0
2005-09-29 16:12:00,2.28268,2.28295,2.28216,2.28288,42400000.0
2005-09-29 16:13:00,2.28276,2.2832,2.28268,2.28309,22400000.0
2005-09-29 16:14:00,2.28347,2.28347,2.28233,2.28237,52700000.0
2005-09-29 16:15:00,2.28292,2.28309,2.28225,2.28297,34900000.0
2005-09-29 16:16:00,2.283,2.28301,2.28226,2.28238,38899999.0
2005-09-29 16:17:00,2.28265,2.28275,2.28186,2.28236,32200000.0
2005-09-29 16:18:00,2.28225,2.28273,2.28205,2.28259,37500000.0
2005-09-29 16:19:00,2.28275,2.28282,2.2822,2.2825,30200000.0
2005-09-29 16:20:00,2.28287,2.28287,2.28236,2.28259,32600000.0
2005-09-29 16:21:00,2.28258,2.28292,2.28234,2.28287,29500000.0
2005-09-29 16:22:00,2.28262,2.28299,2.28234,2.28265,31500000.0
2005-09-29 16:23:00,2.2826,2.28307,2.2826,2.28302,31400000.0
2005-09-29 16:24:00,2.28268,2.28353,2.28252,2.28305,35200000.0
2005-09-29 16:25:00,2.28275,2.28352,2.28272,2.28333,43300000.0
2005-09-29 16:26:00,2.28283,2.28311,2.28264,2.28311,37900000.0
2005-09-29 16:27:00,2.28278,2.28316,2.28254,2.283,38100000.0
2005-09-29 16:28:00,2.28296,2.28296,2.28221,2.28273,39000000.0
2005-09-29 16:29:00,2.28243,2.28317,2.28243,2.28314,21000000.0
2005-09-29 16:30:00,2.28314,2.28335,2.28282,2.28316,43200000.0
2005-09-29 16:31:00,2.2829,2.28309,2.28255,2.28285,35600000.0
2005-09-29 16:32:00,2.28311,2.28311,2.28259,2.28269,38300000.0
2005-09-29 16:33:00,2.28303,2.28332,2.28284,2.28311,27400000.0
2005-09-29 16:34:00,2.28281,2.28304,2.28264,2.28304,44100000.0
2005-09-29 16:35:00,2.28283,2.28309,2.28234,2.28275,38000000.0
2005-09-29 16:36:00,2.28242,2.28269,2.28204,2.28246,40500000.0
2005-09-29 16:37:00,2.28271,2.28276,2.28226,2.28257,30400000.0
2005-09-29 16:38:00,2.28255,2.28275,2.28224,2.28251,35400000.0
2005-09-29 16:39:00,2.28268,2.28276,2.28207,2.28261,45800000.0
2005-09-29 16:40:00,2.28238,2.28327,2.28221,2.28315,25300000.0
2005-09-29 16:41:00,2.28287,2.2831,2.2827,2.28307,39800000.0
2005-09-29 16:42:00,2.28307,2.28324,2.2823,2.28265,36700000.0
2005-09-29 16:43:00,2.28278,2.28337,2.28249,2.28337,41800000.0
2005-09-29 16:44:00,2.28297,2.28352,2.28272,2.28327,31300000.0
2005-09-29 16:45:00,2.28269,2.28344,2.28256,2.28332,40500000.0
2005-09-29 16:46:00,2.28379,2.28379,2.2831,2.28333,31000000.0
2005-09-29 16:47:00,2.28361,2.28386,2.28337,2.28342,32800000.0
2005-09-29 16:48:00,2.28413,2.28482,2.28377,2.28454,47500000.0
2005-09-29 16:49:00,2.28504,2.28516,2.28428,2.28507,34400000.0
2005-09-29 16:50:00,2.28506,2.28565,2.28483,2.28561,81400000.0
2005-09-29 16:51:00,2.28542,2.28581,2.28519,2.28557,37100000.0
2005-09-29 16:52:00,2.28545,2.28562,2.2843,2.2849,39000000.0
2005-09-29 16:53:00,2.28476,2.28574,2.28454,2.28525,55700000.0
2005-09-29 16:54:00,2.2852,2.28538,2.28459,2.28524,53800000.0
2005-09-29 16:55:00,2.28487,2.28524,2.28453,2.28499,43700000.0
2005-09-29 16:56:00,2.2853,2.28551,2.28451,2.2848,28200000.0
2005-09-29 16:57:00,2.28478,2.28504,2.28442,2.28504,55500000.0
2005-09-29 16:58:00,2.28508,2.28528,2.28422,2.28428,33800000.0
2005-09-29 16:59:00,2.28449,2.28478,2.28366,2.28372,18900000.0
2005-09-29 17:00:00,2.28346,2.28433,2.28325,2.28378,30900000.0
2005-09-29 17:01:00,2.284,2.28446,2.28386,2.28434,37600000.0
2005-09-29 17:02:00,2.28363,2.28459,2.28363,2.28452,44500000.0
2005-09-29 17:03:00,2.2843,2.28475,2.28422,2.28467,26100000.0
2005-09-29 17:04:00,2.28415,2.28456,2.28392,2.28441,36200000.0
2005-09-29 17:05:00,2.28415,2.28468,2.28378,2.28457,55400000.0
2005-09-29 17:06:00,2.28462,2.28473,2.28367,2.28442,41100000.0
2005-09-29 17:07:00,2.28475,2.28475,2.2839,2.28438,37200000.0
2005-09-29 17:08:00,2.2838,2.28448,2.28376,2.28424,16900000.0
2005-09-29 17:09:00,2.28403,2.28432,2.28378,2.28401,34000000.0
2005-09-29 17:10:00,2.28378,2.28409,2.28352,2.28385,30600000.0
2005-09-29 17:11:00,2.28407,2.28411,2.28332,2.28357,28700000.0
2005-09-29 17:12:00,2.28392,2.28392,2.28308,2.28362,25600000.0
2005-09-29 17:13:00,2.28342,2.28366,2.28291,2.28342,36200000.0
2005-09-29 17:14:00,2.28299,2.28361,2.28289,2.28361,32200000.0
2005-09-29 17:15:00,2.2836,2.2837,2.28294,2.28345,28000000.0
2005-09-29 17:16:00,2.28331,2.28392,2.28304,2.2836,63100000.0
2005-09-29 17:17:00,2.28356,2.28356,2.28287,2.28343,26200000.0
2005-09-29 17:18:00,2.28302,2.28328,2.28281,2.28283,43000000.0
2005-09-29 17:19:00,2.2828,2.28297,2.28242,2.28295,45399999.0
2005-09-29 17:20:00,2.28323,2.28353,2.28281,2.2835,26800000.0
2005-09-29 17:21:00,2.28335,2.28382,2.28316,2.28337,53100000.0
2005-09-29 17:22:00,2.28362,2.28362,2.28317,2.28335,62200000.0
2005-09-29 17:23:00,2.28384,2.28384,2.2834,2.28342,43300000.0
2005-09-29 17:24:00,2.28312,2.28423,2.28312,2.28401,33300000.0
2005-09-29 17:25:00,2.28407,2.28415,2.28335,2.28381,27900000.0
2005-09-29 17:26:00,2.28338,2.28379,2.28297,2.28353,23400000.0
2005-09-29 17:27:00,2.28351,2.28351,2.28306,2.28315,46900000.0
2005-09-29 17:28:00,2.2837,2.2837,2.28273,2.28273,20900000.0
2005-09-29 17:29:00,2.2829,2.28307,2.2827,2.2829,48500000.0
2005-09-29 17:30:00,2.28323,2.28344,2.28267,2.28331,62000000.0
2005-09-29 17:31:00,2.28355,2.28363,2.28307,2.28351,33800000.0
2005-09-29 17:32:00,2.28364,2.28375,2.28307,2.28368,40100000.0
2005-09-29 17:33:00,2.28364,2.28382,2.28335,2.2835,41800000.0
2005-09-29 17:34:00,2.28319,2.28365,2.28313,2.28335,70699998.0
2005-09-29 17:35:00,2.28276,2.28359,2.28276,2.28348,44000000.0
2005-09-29 17:36:00,2.28331,2.28389,2.28315,2.28359,66000000.0
2005-09-29 17:37:00,2.2831,2.28355,2.2831,2.28351,47200000.0
2005-09-29 17:38:00,2.28331,2.28375,2.2832,2.28355,56400000.0
2005-09-29 17:39:00,2.2832,2.28413,2.283,2.28396,42900001.0
2005-09-29 17:40:00,2.28373,2.28426,2.28349,2.28408,42900000.0
2005-09-29 17:41:00,2.28375,2.28386,2.28336,2.28349,34400000.0
2005-09-29 17:42:00,2.28381,2.28385,2.28327,2.28354,53300000.0
2005-09-29 17:43:00,2.2832,2.2839,2.28258,2.2836,34800000.0
2005-09-29 17:44:00,2.28395,2.28405,2.28332,2.2836,45500000.0
2005-09-29 17:45:00,2.28349,2.28391,2.28324,2.28391,49100000.0
2005-09-29 17:46:00,2.28387,2.28409,2.28341,2.28373,33400000.0
2005-09-29 17:47:00,2.28377,2.28404,2.28317,2.28374,34900000.0
2005-09-29 17:48:00,2.28371,2.28392,2.28341,2.28349,33800000.0
2005-09-29 17:49:00,2.28352,2.28416,2.28328,2.28409,54000001.0
2005-09-29 17:50:00,2.28385,2.28427,2.2837,2.28401,43600000.0
2005-09-29 17:51:00,2.28394,2.28439,2.28374,2.28429,15600000.0
2005-09-29 17:52:00,2.2842,2.28459,2.28384,2.28426,46000000.0
2005-09-29 17:53:00,2.28403,2.28466,2.28403,2.28429,30000000.0
2005-09-29 17:54:00,2.2846,2.28503,2.28388,2.28403,72199998.0
2005-09-29 17:55:00,2.28429,2.28451,2.2834,2.28385,44100000.0
2005-09-29 17:56:00,2.28425,2.2844,2.28351,2.28375,42000000.0
2005-09-29 17:57:00,2.28375,2.28403,2.28342,2.28384,47500000.0
2005-09-29 17:58:00,2.28328,2.28414,2.28314,2.28414,37300000.0
2005-09-29 17:59:00,2.28394,2.284,2.28304,2.28331,33300000.0
2005-09-29 18:00:00,2.28418,2.28432,2.28356,2.28398,30600000.0
2005-09-29 18:01:00,2.28367,2.28437,2.2836,2.2836,334700000.0
2005-09-29 18:02:00,2.28378,2.28416,2.28311,2.28377,325400000.0
2005-09-29 18:03:00,2.28377,2.28429,2.2831,2.2833,483600000.0
2005-09-29 18:04:00,2.28375,2.28443,2.28342,2.28383,320100000.0
2005-09-29 18:05:00,2.28436,2.28459,2.28301,2.28454,222200000.0
2005-09-29 18:06:00,2.28469,2.28489,2.28408,2.28445,417099999.0
2005-09-29 18:07:00,2.28433,2.28479,2.28374,2.28479,417900001.0
2005-09-29 18:08:00,2.28485,2.28519,2.28451,2.28473,362400000.0
2005-09-29 18:09:00,2.28467,2.28483,2.28408,2.28468,288200000.0
2005-09-29 18:10:00,2.28485,2.28509,2.28397,2.28475,276300000.0
2005-09-29 18:11:00,2.28471,2.28496,2.28405,2.28422,225600001.0
2005-09-29 18:12:00,2.28461,2.28489,2.28398,2.2844,189400000.0
2005-09-29 18:13:00,2.28401,2.2846,2.28363,2.28426,141700000.0
2005-09-29 18:14:00,2.28444,2.28476,2.2836,2.28431,329599999.0
2005-09-29 18:15:00,2.28425,2.28449,2.28381,2.28446,333900001.0
2005-09-29 18:16:00,2.28471,2.28472,2.28381,2.28415,383200000.0
2005-09-29 18:17:00,2.28417,2.2848,2.28389,2.28434,203400000.0
2005-09-29 18:18:00,2.28475,2.28502,2.28409,2.28443,170500001.0
2005-09-29 18:19:00,2.28429,2.28516,2.2836,2.285,269199999.0
2005-09-29 18:20:00,2.28498,2.28534,2.28448,2.28482,150900000.0
2005-09-29 18:21:00,2.28459,2.28526,2.28426,2.28461,235000000.0
2005-09-29 18:22:00,2.28498,2.28498,2.28387,2.28431,222200000.0
2005-09-29 18:23:00,2.28443,2.2848,2.28401,2.2846,295600000.0
2005-09-29 18:24:00,2.28459,2.28464,2.28403,2.28463,317700000.0
2005-09-29 18:25:00,2.28459,2.28495,2.28409,2.28439,265600000.0
2005-09-29 18:26:00,2.28463,2.28474,2.28387,2.28426,379000000.0
2005-09-29 18:27:00,2.28415,2.28476,2.28382,2.28453,307500000.0
2005-09-29 18:28:00,2.28435,2.28471,2.28382,2.28471,181400000.0
2005-09-29 18:29:00,2.28447,2.28447,2.28328,2.28442,321800001.0
2005-09-29 18:30:00,2.28433,2.28435,2.2834,2.28388,237400000.0
2005-09-29 18:31:00,2.2841,2.28431,2.2835,2.28403,166900000.0
2005-09-29 18:32:00,2.28385,2.28445,2.28334,2.28391,143500001.0
2005-09-29 18:33:00,2.28442,2.28442,2.28358,2.28389,264600000.0
2005-09-29 18:34:00,2.28416,2.28441,2.2835,2.28425,388000000.0
2005-09-29 18:35:00,2.2841,2.28422,2.28353,2.28406,148800001.0
2005-09-29 18:36:00,2.28406,2.2844,2.28368,2.28429,112700000.0
2005-09-29 18:37:00,2.2843,2.28447,2.28363,2.28395,70100000.0
2005-09-29 18:38:00,2.28399,2.28427,2.28359,2.28359,100400000.0
2005-09-29 18:39:00,2.28375,2.28417,2.28291,2.28337,168200000.0
2005-09-29 18:40:00,2.2831,2.28357,2.28254,2.28328,205100000.0
2005-09-29 18:41:00,2.2831,2.2836,2.28263,2.28338,112200000.0
2005-09-29 18:42:00,2.28343,2.28386,2.28316,2.28375,108100000.0
2005-09-29 18:43:00,2.28384,2.2839,2.28305,2.2837,63700000.0
2005-09-29 18:44:00,2.28321,2.28362,2.28171,2.2835,145900000.0
2005-09-29 18:45:00,2.2839,2.28398,2.28304,2.28343,64100000.0
2005-09-29 18:46:00,2.28327,2.28374,2.28298,2.28333,51700000.0
2005-09-29 18:47:00,2.28343,2.28357,2.28132,2.28147,39400000.0
2005-09-29 18:48:00,2.28224,2.28347,2.28224,2.28278,117800000.0
2005-09-29 18:49:00,2.28283,2.28361,2.28269,2.28361,24300000.0
2005-09-29 18:50:00,2.28338,2.28346,2.28286,2.28328,61800000.0
2005-09-29 18:51:00,2.28316,2.28341,2.28259,2.28313,168700000.0
2005-09-29 18:52:00,2.2829,2.2835,2.28247,2.28277,184399999.0
2005-09-29 18:53:00,2.28322,2.28364,2.28266,2.28333,137999999.0
2005-09-29 18:54:00,2.28311,2.2837,2.28292,2.2834,167300000.0
2005-09-29 18:55:00,2.2833,2.28387,2.2828,2.28354,163500000.0
2005-09-29 18:56:00,2.28387,2.28398,2.28318,2.28366,40500000.0
2005-09-29 18:57:00,2.28378,2.28409,2.28362,2.2838,56400000.0
2005-09-29 18:58:00,2.28363,2.284,2.28327,2.28364,222300000.0
2005-09-29 18:59:00,2.28402,2.28405,2.28319,2.28368,215500000.0
2005-09-29 19:00:00,2.28356,2.28402,2.28312,2.28384,108100000.0
2005-09-29 19:01:00,2.28344,2.28369,2.28318,2.28369,38100000.0
2005-09-29 19:02:00,2.28406,2.28416,2.2831,2.28381,146799999.0
2005-09-29 19:03:00,2.2836,2.28381,2.28272,2.28348,95400000.0
2005-09-29 19:04:00,2.28385,2.28405,2.28315,2.28315,48700000.0
2005-09-29 19:05:00,2.28334,2.28388,2.28314,2.28356,57000000.0
2005-09-29 19:06:00,2.28319,2.28414,2.28289,2.28352,241800001.0
2005-09-29 19:07:00,2.28354,2.28395,2.2831,2.28368,146900000.0
2005-09-29 19:08:00,2.2841,2.2841,2.28297,2.28342,227800000.0
2005-09-29 19:09:00,2.2834,2.28377,2.28261,2.28315,114600000.0
2005-09-29 19:10:00,2.28296,2.28389,2.28296,2.28389,75900000.0
2005-09-29 19:11:00,2.28394,2.28394,2.2832,2.28338,61900000.0
2005-09-29 19:12:00,2.28371,2.28377,2.28304,2.2835,41300000.0
2005-09-29 19:13:00,2.28319,2.2835,2.28249,2.28264,139600000.0
2005-09-29 19:14:00,2.28277,2.28348,2.28248,2.28319,115100000.0
2005-09-29 19:15:00,2.283,2.2835,2.2825,2.28338,129600000.0
2005-09-29 19:16:00,2.28299,2.28321,2.28275,2.28305,44800000.0
2005-09-29 19:17:00,2.28301,2.28323,2.28176,2.28176,56800000.0
2005-09-29 19:18:00,2.28235,2.28287,2.2815,2.28271,92500000.0
2005-09-29 19:19:00,2.28264,2.28284,2.28185,2.28254,107300000.0
2005-09-29 19:20:00,2.28284,2.28293,2.28197,2.2828,142900000.0
2005-09-29 19:21:00,2.28258,2.28283,2.2821,2.28255,123500000.0
2005-09-29 19:22:00,2.28171,2.28283,2.28171,2.28257,84500000.0
2005-09-29 19:23:00,2.28238,2.28257,2.28172,2.28232,158900000.0
2005-09-29 19:24:00,2.28228,2.28251,2.28173,2.28233,93300001.0
2005-09-29 19:25:00,2.282,2.28254,2.28183,2.2822,83900000.0
2005-09-29 19:26:00,2.28182,2.28232,2.28159,2.2819,144300000.0
2005-09-29 19:27:00,2.28183,2.28235,2.28161,2.28221,135599999.0
2005-09-29 19:28:00,2.28213,2.28253,2.28182,2.28244,60700000.0
2005-09-29 19:29:00,2.28175,2.28257,2.28175,2.28257,123400000.0
2005-09-29 19:30:00,2.28258,2.28279,2.28212,2.28258,188100000.0
2005-09-29 19:31:00,2.28278,2.28291,2.2813,2.28248,65500000.0
2005-09-29 19:32:00,2.28278,2.28298,2.28218,2.28258,114600000.0
2005-09-29 19:33:00,2.28243,2.28293,2.28201,2.28272,47100000.0
2005-09-29 19:34:00,2.28249,2.28281,2.282,2.28262,129700000.0
2005-09-29 19:35:00,2.28266,2.28294,2.28231,2.28256,127300000.0
2005-09-29 19:36:00,2.28251,2.28288,2.28187,2.28192,155100000.0
2005-09-29 19:37:00,2.28172,2.28218,2.28136,2.28136,41100000.0
2005-09-29 19:38:00,2.2816,2.28225,2.2815,2.28222,51600000.0
2005-09-29 19:39:00,2.28185,2.28223,2.2813,2.28205,40100000.0
2005-09-29 19:40:00,2.28196,2.2824,2.28153,2.28216,74300000.0
2005-09-29 19:41:00,2.28199,2.28249,2.28152,2.2822,105300000.0
2005-09-29 19:42:00,2.28276,2.28276,2.28153,2.28233,60800000.0
2005-09-29 19:43:00,2.2823,2.2825,2.28202,2.28218,24700000.0
2005-09-29 19:44:00,2.28215,2.28228,2.2814,2.28197,67000000.0
2005-09-29 19:45:00,2.28199,2.28214,2.2814,2.28205,37500000.0
2005-09-29 19:46:00,2.28238,2.28238,2.28153,2.28196,75400000.0
2005-09-29 19:47:00,2.28173,2.28195,2.28147,2.28195,43300000.0
2005-09-29 19:48:00,2.28168,2.28222,2.28126,2.28193,77100000.0
2005-09-29 19:49:00,2.28194,2.28194,2.28027,2.28186,120200000.0
2005-09-29 19:50:00,2.28087,2.28131,2.28003,2.28062,52600000.0
2005-09-29 19:51:00,2.2809,2.28169,2.28005,2.28106,88500000.0
2005-09-29 19:52:00,2.28126,2.28154,2.28081,2.28108,80900000.0
2005-09-29 19:53:00,2.28104,2.28152,2.28083,2.2814,41800000.0
2005-09-29 19:54:00,2.28095,2.28123,2.28055,2.28087,86700000.0
2005-09-29 19:55:00,2.28094,2.28108,2.28038,2.28041,33000000.0
2005-09-29 19:56:00,2.28116,2.28147,2.28073,2.28128,68500000.0
2005-09-29 19:57:00,2.28123,2.28123,2.28053,2.28053,150700000.0
2005-09-29 19:58:00,2.28061,2.28091,2.27955,2.27977,123300000.0
2005-09-29 19:59:00,2.27981,2.28019,2.27896,2.2795,104400000.0
2005-09-29 20:00:00,2.28004,2.28025,2.27923,2.28023,68900000.0
2005-09-29 20:01:00,2.28015,2.28026,2.27918,2.28006,79000000.0
2005-09-29 20:02:00,2.27959,2.28048,2.27942,2.28022,48300000.0
2005-09-29 20:03:00,2.28023,2.28045,2.27981,2.27994,30700000.0
2005-09-29 20:04:00,2.27935,2.28025,2.27931,2.28021,28300000.0
2005-09-29 20:05:00,2.27958,2.28043,2.27958,2.28004,57200000.0
2005-09-29 20:06:00,2.28,2.28032,2.27979,2.28023,34600000.0
2005-09-29 20:07:00,2.28044,2.28054,2.27985,2.28,44300000.0
2005-09-29 20:08:00,2.2802,2.28095,2.28002,2.28065,100800000.0
2005-09-29 20:09:00,2.28024,2.28052,2.27999,2.28014,20800000.0
2005-09-29 20:10:00,2.28006,2.2801,2.27974,2.27976,25700000.0
2005-09-29 20:11:00,2.27969,2.28041,2.27969,2.27994,53300000.0
2005-09-29 20:12:00,2.27999,2.28039,2.27955,2.28007,176600000.0
2005-09-29 20:13:00,2.27952,2.28028,2.27947,2.28011,170000000.0
2005-09-29 20:14:00,2.28014,2.28037,2.2797,2.28014,88500000.0
2005-09-29 20:15:00,2.27986,2.28044,2.27931,2.27993,211800000.0
2005-09-29 20:16:00,2.28019,2.28081,2.27978,2.28042,151200000.0
2005-09-29 20:17:00,2.28059,2.28074,2.28003,2.28024,28500000.0
2005-09-29 20:18:00,2.28037,2.28064,2.2795,2.28029,63800000.0
2005-09-29 20:19:00,2.28019,2.28074,2.27969,2.28057,156500000.0
2005-09-29 20:20:00,2.28088,2.28088,2.27955,2.28023,217400001.0
2005-09-29 20:21:00,2.28011,2.28059,2.27999,2.28059,92500000.0
2005-09-29 20:22:00,2.28069,2.28076,2.27995,2.28019,110400000.0
2005-09-29 20:23:00,2.28005,2.28051,2.27968,2.28051,184699999.0
2005-09-29 20:24:00,2.28047,2.28047,2.2792,2.28015,63300000.0
2005-09-29 20:25:00,2.27978,2.2806,2.27909,2.28017,161000000.0
2005-09-29 20:26:00,2.28018,2.28044,2.27935,2.28041,138300000.0
2005-09-29 20:27:00,2.28033,2.28068,2.27974,2.28027,120400000.0
2005-09-29 20:28:00,2.28006,2.28033,2.27923,2.28014,192500000.0
2005-09-29 20:29:00,2.28017,2.28036,2.27978,2.28023,186700001.0
2005-09-29 20:30:00,2.27989,2.28061,2.27958,2.28043,382200001.0
2005-09-29 20:31:00,2.28019,2.28058,2.27983,2.28033,183700000.0
2005-09-29 20:32:00,2.28025,2.28034,2.27928,2.28008,432600000.0
2005-09-29 20:33:00,2.28008,2.28056,2.27933,2.28056,70400000.0
2005-09-29 20:34:00,2.28057,2.28064,2.27956,2.28039,97200000.0
2005-09-29 20:35:00,2.28054,2.28055,2.2796,2.28006,46600000.0
2005-09-29 20:36:00,2.27959,2.28023,2.27947,2.27977,44700000.0
2005-09-29 20:37:00,2.27948,2.28019,2.27912,2.27953,103800000.0
2005-09-29 20:38:00,2.28007,2.28038,2.27884,2.27972,182700000.0
2005-09-29 20:39:00,2.27992,2.27999,2.27923,2.27964,95200000.0
2005-09-29 20:40:00,2.27985,2.28011,2.27921,2.27989,189600000.0
2005-09-29 20:41:00,2.28016,2.28032,2.27941,2.27986,170400000.0
2005-09-29 20:42:00,2.27969,2.28009,2.27936,2.27936,69500000.0
2005-09-29 20:43:00,2.27989,2.28,2.27893,2.27977,107100000.0
2005-09-29 20:44:00,2.27982,2.27983,2.27863,2.27937,224400000.0
2005-09-29 20:45:00,2.2794,2.27953,2.27856,2.27911,32700000.0
2005-09-29 20:46:00,2.27945,2.27955,2.27804,2.27804,26300000.0
2005-09-29 20:47:00,2.27893,2.27954,2.27838,2.2791,118300000.0
2005-09-29 20:48:00,2.27891,2.27953,2.27881,2.27931,196100000.0
2005-09-29 20:49:00,2.27926,2.27941,2.27835,2.27867,129500000.0
2005-09-29 20:50:00,2.27892,2.27989,2.27878,2.27924,152000000.0
2005-09-29 20:51:00,2.27931,2.27946,2.27852,2.27909,106000000.0
2005-09-29 20:52:00,2.2791,2.27923,2.27837,2.27898,152200000.0
2005-09-29 20:53:00,2.27892,2.27916,2.27815,2.27916,234300000.0
2005-09-29 20:54:00,2.2794,2.27952,2.27865,2.27919,145600000.0
2005-09-29 20:55:00,2.27922,2.27939,2.2786,2.2786,20800000.0
2005-09-29 20:56:00,2.27924,2.27932,2.27791,2.27861,226800000.0
2005-09-29 20:57:00,2.27883,2.27915,2.2781,2.27865,368099999.0
2005-09-29 20:58:00,2.27882,2.27938,2.27832,2.27911,166700000.0
2005-09-29 20:59:00,2.27895,2.27937,2.27807,2.27843,226700000.0
2005-09-29 21:00:00,2.2787,2.2787,2.2776,2.27808,227800000.0
2005-09-29 21:01:00,2.27794,2.27845,2.27738,2.27804,297000000.0
2005-09-29 21:02:00,2.27835,2.27838,2.27757,2.27764,83200000.0
2005-09-29 21:03:00,2.27812,2.27847,2.27767,2.27825,94700000.0
2005-09-29 21:04:00,2.27791,2.2787,2.27775,2.27847,49500000.0
2005-09-29 21:05:00,2.27832,2.27832,2.27723,2.27783,75900000.0
2005-09-29 21:06:00,2.27778,2.27813,2.2773,2.27813,76800000.0
2005-09-29 21:07:00,2.2784,2.27841,2.27756,2.278,26100000.0
2005-09-29 21:08:00,2.2781,2.27845,2.27783,2.27806,47200000.0
2005-09-29 21:09:00,2.27818,2.27836,2.27774,2.27795,28100000.0
2005-09-29 21:10:00,2.2788,2.2788,2.27772,2.27827,75300000.0
2005-09-29 21:11:00,2.27819,2.27847,2.2776,2.27811,125800000.0
2005-09-29 21:12:00,2.27795,2.27837,2.27775,2.27819,45200000.0
2005-09-29 21:13:00,2.27809,2.27847,2.27745,2.27817,114100000.0
2005-09-29 21:14:00,2.2786,2.27866,2.27768,2.27853,172500001.0
2005-09-29 21:15:00,2.27803,2.27852,2.2778,2.27815,154600000.0
2005-09-29 21:16:00,2.27821,2.27836,2.27772,2.27802,98500000.0
2005-09-29 21:17:00,2.2785,2.27852,2.27769,2.27798,145300000.0
2005-09-29 21:18:00,2.27793,2.27813,2.27739,2.27772,116200000.0
2005-09-29 21:19:00,2.27782,2.27805,2.27705,2.27765,107700000.0
2005-09-29 21:20:00,2.27743,2.27755,2.2765,2.27722,180200000.0
2005-09-29 21:21:00,2.2773,2.27779,2.27697,2.27758,271900000.0
2005-09-29 21:22:00,2.27776,2.27823,2.27672,2.2777,169600000.0
2005-09-29 21:23:00,2.27781,2.27816,2.27727,2.27771,114100000.0
2005-09-29 21:24:00,2.27774,2.27824,2.27744,2.27796,84700000.0
2005-09-29 21:25:00,2.27807,2.27851,2.27789,2.2779,59700000.0
2005-09-29 21:26:00,2.27855,2.27855,2.27799,2.27826,34800000.0
2005-09-29 21:27:00,2.27823,2.2787,2.27775,2.2787,60200000.0
2005-09-29 21:28:00,2.2785,2.27867,2.2778,2.2778,91300000.0
2005-09-29 21:29:00,2.27784,2.27886,2.27778,2.27882,55400001.0
2005-09-29 21:30:00,2.27872,2.27873,2.27808,2.27824,28800000.0
2005-09-29 21:31:00,2.27818,2.27868,2.27807,2.27811,33400000.0
2005-09-29 21:32:00,2.2784,2.27888,2.27804,2.2786,159800000.0
2005-09-29 21:33:00,2.27826,2.27899,2.27818,2.27861,52500000.0
2005-09-29 21:34:00,2.27861,2.27922,2.27837,2.2788,122300001.0
2005-09-29 21:35:00,2.27872,2.27903,2.27854,2.27896,33800000.0
2005-09-29 21:36:00,2.27905,2.27913,2.27819,2.27851,37600000.0
2005-09-29 21:37:00,2.27855,2.27903,2.27829,2.27839,68700000.0
2005-09-29 21:38:00,2.27863,2.2788,2.27802,2.27805,61100000.0
2005-09-29 21:39:00,2.27817,2.27838,2.27751,2.27811,22800000.0
2005-09-29 21:40:00,2.27799,2.27855,2.27782,2.27846,46200000.0
2005-09-29 21:41:00,2.27849,2.27868,2.2778,2.27838,36100000.0
2005-09-29 21:42:00,2.27852,2.27869,2.2778,2.27867,131400001.0
2005-09-29 21:43:00,2.27861,2.27872,2.27808,2.27818,101100000.0
2005-09-29 21:44:00,2.27814,2.27851,2.27736,2.27836,116300000.0
2005-09-29 21:45:00,2.27853,2.27893,2.27796,2.27867,88800000.0
2005-09-29 21:46:00,2.27831,2.27891,2.27791,2.27891,62600000.0
2005-09-29 21:47:00,2.27903,2.27923,2.27823,2.27888,110000000.0
2005-09-29 21:48:00,2.2785,2.27889,2.2781,2.2781,30300000.0
2005-09-29 21:49:00,2.27805,2.27888,2.27805,2.27807,97100000.0
2005-09-29 21:50:00,2.27845,2.27864,2.27811,2.27844,33100000.0
2005-09-29 21:51:00,2.2788,2.27883,2.27787,2.27793,43900000.0
2005-09-29 21:52:00,2.27843,2.27853,2.27753,2.27753,146500000.0
2005-09-29 21:53:00,2.27768,2.27858,2.27738,2.27755,45200000.0
2005-09-29 21:54:00,2.27829,2.27849,2.27745,2.27806,36700000.0
2005-09-29 21:55:00,2.27837,2.27837,2.27747,2.27767,58800000.0
2005-09-29 21:56:00,2.27759,2.27819,2.27746,2.27801,47000000.0
2005-09-29 21:57:00,2.27814,2.27829,2.27753,2.27755,29100000.0
2005-09-29 21:58:00,2.27794,2.27817,2.2775,2.27805,45300000.0
2005-09-29 21:59:00,2.27813,2.27813,2.27708,2.27799,154500000.0
2005-09-29 22:00:00,2.27798,2.27798,2.27704,2.27758,66100000.0
2005-09-29 22:01:00,2.27771,2.27792,2.27731,2.27733,37400000.0
2005-09-29 22:02:00,2.27768,2.27819,2.27715,2.27784,111300000.0
2005-09-29 22:03:00,2.27734,2.27784,2.27734,2.27784,18800000.0
2005-09-29 22:04:00,2.27781,2.27807,2.27723,2.27762,85200000.0
2005-09-29 22:05:00,2.27751,2.278,2.27728,2.27755,73100000.0
2005-09-29 22:06:00,2.27788,2.27806,2.2777,2.27795,49500000.0
2005-09-29 22:07:00,2.27777,2.27808,2.27756,2.27784,45300000.0
2005-09-29 22:08:00,2.27754,2.27817,2.27751,2.2777,33400000.0
2005-09-29 22:09:00,2.27824,2.27833,2.2775,2.278,57600000.0
2005-09-29 22:10:00,2.27793,2.27836,2.27761,2.27802,28200000.0
2005-09-29 22:11:00,2.2778,2.27855,2.2778,2.27847,25600000.0
2005-09-29 22:12:00,2.27839,2.27867,2.27784,2.27799,82500000.0
2005-09-29 22:13:00,2.27786,2.27831,2.27781,2.27795,59900000.0
2005-09-29 22:14:00,2.27801,2.2785,2.27787,2.278,56600000.0
2005-09-29 22:15:00,2.27863,2.27884,2.27773,2.27778,139600001.0
2005-09-29 22:16:00,2.27797,2.27894,2.27749,2.27865,112000000.0
2005-09-29 22:17:00,2.27834,2.27902,2.27821,2.27842,54700000.0
2005-09-29 22:18:00,2.27859,2.27884,2.27805,2.27825,40700000.0
2005-09-29 22:19:00,2.27788,2.27867,2.27772,2.27793,35300000.0
2005-09-29 22:20:00,2.2787,2.27883,2.278,2.27834,26700000.0
2005-09-29 22:21:00,2.27807,2.27852,2.27778,2.27837,27500000.0
2005-09-29 22:22:00,2.27803,2.27881,2.27776,2.27864,116600001.0
2005-09-29 22:23:00,2.27862,2.27898,2.27831,2.27858,63600000.0
2005-09-29 22:24:00,2.27847,2.27887,2.27838,2.27886,33500000.0
2005-09-29 22:25:00,2.27887,2.27892,2.27817,2.27849,52200000.0
2005-09-29 22:26:00,2.27845,2.27868,2.27809,2.27843,61600000.0
2005-09-29 22:27:00,2.27795,2.2783,2.2776,2.27799,30300000.0
2005-09-29 22:28:00,2.27775,2.27806,2.27746,2.27773,39400000.0
2005-09-29 22:29:00,2.27775,2.27845,2.27745,2.2784,166400001.0
2005-09-29 22:30:00,2.27804,2.27823,2.27734,2.27802,107400000.0
2005-09-29 22:31:00,2.27807,2.27807,2.27726,2.27741,53100000.0
2005-09-29 22:32:00,2.2771,2.27787,2.27683,2.27772,50000000.0
2005-09-29 22:33:00,2.27756,2.27822,2.27743,2.2781,64300000.0
2005-09-29 22:34:00,2.2781,2.27826,2.27716,2.27762,60500000.0
2005-09-29 22:35:00,2.27769,2.2782,2.27769,2.27791,32300000.0
2005-09-29 22:36:00,2.27746,2.278,2.27744,2.2778,32500000.0
2005-09-29 22:37:00,2.27734,2.2779,2.2772,2.27774,56999998.0
2005-09-29 22:38:00,2.27743,2.27813,2.27722,2.27805,48900000.0
2005-09-29 22:39:00,2.27789,2.27794,2.27733,2.27792,37200000.0
2005-09-29 22:40:00,2.27783,2.27837,2.27759,2.27826,22200000.0
2005-09-29 22:41:00,2.27845,2.2785,2.27762,2.27777,39000000.0
2005-09-29 22:42:00,2.27784,2.27832,2.2775,2.27771,52400000.0
2005-09-29 22:43:00,2.27782,2.27798,2.27722,2.27749,147500000.0
2005-09-29 22:44:00,2.27763,2.2781,2.27751,2.27769,65400000.0
2005-09-29 22:45:00,2.27767,2.27823,2.27762,2.27805,77899999.0
2005-09-29 22:46:00,2.27822,2.2783,2.27765,2.27826,62400000.0
2005-09-29 22:47:00,2.27836,2.27836,2.27778,2.27778,41600000.0
2005-09-29 22:48:00,2.27762,2.27842,2.27762,2.27837,75700000.0
2005-09-29 22:49:00,2.27835,2.27868,2.27768,2.27829,86500000.0
2005-09-29 22:50:00,2.27811,2.27895,2.27808,2.27885,74300001.0
2005-09-29 22:51:00,2.27874,2.27874,2.27782,2.2779,67300000.0
2005-09-29 22:52:00,2.27821,2.27841,2.27776,2.27786,53100000.0
2005-09-29 22:53:00,2.27784,2.27824,2.27766,2.27815,22300000.0
2005-09-29 22:54:00,2.27762,2.27858,2.27762,2.27836,49600000.0
2005-09-29 22:55:00,2.27823,2.27866,2.27793,2.27866,41900000.0
2005-09-29 22:56:00,2.27863,2.27894,2.27829,2.27881,38600000.0
2005-09-29 22:57:00,2.27863,2.27945,2.27856,2.27944,24700000.0
2005-09-29 22:58:00,2.27873,2.27908,2.27845,2.27876,38900000.0
2005-09-29 22:59:00,2.27835,2.27872,2.27817,2.27817,38200000.0
2005-09-29 23:00:00,2.27798,2.2792,2.27798,2.27877,80900000.0
2005-09-29 23:01:00,2.27914,2.27914,2.27827,2.27858,27500000.0
2005-09-29 23:02:00,2.27835,2.27873,2.27819,2.27838,26100000.0
2005-09-29 23:03:00,2.27793,2.27833,2.27786,2.27803,40300000.0
2005-09-29 23:04:00,2.27841,2.27856,2.27785,2.27809,39000001.0
2005-09-29 23:05:00,2.27827,2.27852,2.27797,2.27802,30400000.0
2005-09-29 23:06:00,2.27875,2.27875,2.27774,2.27796,44600000.0
2005-09-29 23:07:00,2.27836,2.27877,2.27785,2.27877,22100000.0
2005-09-29 23:08:00,2.27863,2.27869,2.27789,2.27789,33700000.0
2005-09-29 23:09:00,2.2779,2.27845,2.27778,2.27824,32600000.0
2005-09-29 23:10:00,2.27854,2.27879,2.27801,2.27806,28000000.0
2005-09-29 23:11:00,2.27833,2.2785,2.27814,2.27836,19200000.0
2005-09-29 23:12:00,2.27811,2.27855,2.27805,2.27843,18200000.0
2005-09-29 23:13:00,2.27847,2.27853,2.27796,2.27831,36500000.0
2005-09-29 23:14:00,2.27801,2.27846,2.27767,2.27767,22500000.0
2005-09-29 23:15:00,2.2778,2.27861,2.2778,2.27854,14400000.0
2005-09-29 23:16:00,2.27839,2.27862,2.27799,2.27804,27500000.0
2005-09-29 23:17:00,2.2778,2.27876,2.2778,2.27876,32100000.0
2005-09-29 23:18:00,2.27843,2.27885,2.27821,2.27875,31200000.0
2005-09-29 23:19:00,2.27788,2.27857,2.2778,2.27845,54300000.0
2005-09-29 23:20:00,2.27867,2.27868,2.27795,2.27842,35900000.0
2005-09-29 23:21:00,2.27875,2.27894,2.27771,2.2778,29800000.0
2005-09-29 23:22:00,2.27832,2.27832,2.27799,2.27828,39100000.0
2005-09-29 23:23:00,2.27803,2.27926,2.27799,2.27926,32200000.0
2005-09-29 23:24:00,2.27883,2.27883,2.2783,2.27876,44000000.0
2005-09-29 23:25:00,2.27878,2.27901,2.27826,2.27867,62400000.0
2005-09-29 23:26:00,2.27882,2.27884,2.27829,2.27861,29700000.0
2005-09-29 23:27:00,2.27788,2.27877,2.27773,2.27877,32800000.0
2005-09-29 23:28:00,2.2783,2.27881,2.27806,2.27806,22100000.0
2005-09-29 23:29:00,2.27804,2.27831,2.27784,2.27815,48600000.0
2005-09-29 23:30:00,2.27831,2.27885,2.27813,2.27867,25800000.0
2005-09-29 23:31:00,2.27828,2.27857,2.27799,2.27857,22900000.0
2005-09-29 23:32:00,2.27781,2.27857,2.27781,2.27796,49600000.0
2005-09-29 23:33:00,2.27818,2.27853,2.27796,2.27796,39200000.0
2005-09-29 23:34:00,2.2781,2.27859,2.27791,2.278,37400000.0
2005-09-29 23:35:00,2.27783,2.27801,2.27754,2.27758,39600000.0
2005-09-29 23:36:00,2.2777,2.27771,2.27749,2.27771,26800000.0
2005-09-29 23:37:00,2.27759,2.27796,2.27745,2.2778,31500000.0
2005-09-29 23:38:00,2.27766,2.27856,2.27766,2.27787,42800000.0
2005-09-29 23:39:00,2.27752,2.27828,2.27744,2.27779,26900000.0
2005-09-29 23:40:00,2.27763,2.27846,2.27763,2.27811,34800000.0
2005-09-29 23:41:00,2.2783,2.27846,2.27795,2.27795,42700000.0
2005-09-29 23:42:00,2.27783,2.27819,2.27769,2.27778,42100000.0
2005-09-29 23:43:00,2.2775,2.27834,2.27745,2.27805,46000000.0
2005-09-29 23:44:00,2.27804,2.27843,2.27774,2.27842,36200000.0
2005-09-29 23:45:00,2.27843,2.27856,2.27797,2.27805,31200000.0
2005-09-29 23:46:00,2.27825,2.2785,2.27804,2.27824,46400000.0
2005-09-29 23:47:00,2.27825,2.27847,2.27778,2.278,36900000.0
2005-09-29 23:48:00,2.27872,2.27875,2.27742,2.27742,36000000.0
2005-09-29 23:49:00,2.2773,2.27815,2.2773,2.2775,22300000.0
2005-09-29 23:50:00,2.27805,2.27884,2.27778,2.27842,56500000.0
2005-09-29 23:51:00,2.27833,2.27873,2.27791,2.27873,36700000.0
2005-09-29 23:52:00,2.27877,2.27877,2.27743,2.27743,26600000.0
2005-09-29 23:53:00,2.27722,2.27802,2.27722,2.27758,49900000.0
2005-09-29 23:54:00,2.27762,2.27785,2.27736,2.27743,42900000.0
2005-09-29 23:55:00,2.27708,2.2781,2.27708,2.27737,38300000.0
2005-09-29 23:56:00,2.27799,2.27829,2.27774,2.27808,43000000.0
2005-09-29 23:57:00,2.27816,2.27816,2.2774,2.2774,21400000.0
2005-09-29 23:58:00,2.27791,2.27803,2.27753,2.27781,57400000.0
2005-09-29 23:59:00,2.27761,2.27819,2.27738,2.27819,26400000.0
2005-09-30 00:00:00,2.27847,2.2785,2.27745,2.27801,28500000.0
2005-09-30 00:01:00,2.27828,2.27828,2.27732,2.27786,40500001.0
2005-09-30 00:02:00,2.27847,2.27847,2.2774,2.2774,77000000.0
2005-09-30 00:03:00,2.27762,2.2781,2.2775,2.27804,36800000.0
2005-09-30 00:04:00,2.27763,2.27817,2.27758,2.27768,60000001.0
2005-09-30 00:05:00,2.27765,2.27849,2.27755,2.27849,41800000.0
2005-09-30 00:06:00,2.27794,2.27854,2.27761,2.27841,23800000.0
2005-09-30 00:07:00,2.27846,2.27846,2.27776,2.27837,34100000.0
2005-09-30 00:08:00,2.2776,2.27809,2.27749,2.27783,43300000.0
2005-09-30 00:09:00,2.27817,2.27817,2.27756,2.27787,30300000.0
2005-09-30 00:10:00,2.2776,2.27833,2.27734,2.27767,39700000.0
2005-09-30 00:11:00,2.27763,2.27819,2.27756,2.27771,26900000.0
2005-09-30 00:12:00,2.27847,2.27847,2.2777,2.27781,37100000.0
2005-09-30 00:13:00,2.27801,2.27814,2.27788,2.27788,43500000.0
2005-09-30 00:14:00,2.27783,2.27802,2.27774,2.27784,34000000.0
2005-09-30 00:15:00,2.278,2.27822,2.27695,2.27695,20800000.0
2005-09-30 00:16:00,2.27737,2.27835,2.27716,2.27807,28000000.0
2005-09-30 00:17:00,2.278,2.27813,2.27724,2.27724,51500000.0
2005-09-30 00:18:00,2.27777,2.27805,2.27711,2.27711,46800000.0
2005-09-30 00:19:00,2.27748,2.27763,2.27689,2.27736,36300000.0
2005-09-30 00:20:00,2.27834,2.27834,2.27723,2.27737,37900000.0
2005-09-30 00:21:00,2.27744,2.27793,2.27707,2.27716,36900000.0
2005-09-30 00:22:00,2.27715,2.27805,2.27703,2.27784,51900000.0
2005-09-30 00:23:00,2.27777,2.27783,2.27715,2.27734,38200000.0
2005-09-30 00:24:00,2.27777,2.2781,2.27724,2.2781,30400000.0
2005-09-30 00:25:00,2.2778,2.27835,2.27735,2.27835,50200000.0
2005-09-30 00:26:00,2.27849,2.27855,2.27761,2.27763,54900000.0
2005-09-30 00:27:00,2.27751,2.27775,2.27699,2.27739,36400000.0
2005-09-30 00:28:00,2.2779,2.27807,2.27734,2.27749,27200000.0
2005-09-30 00:29:00,2.27748,2.27759,2.2771,2.2771,20000000.0
2005-09-30 00:30:00,2.27733,2.27794,2.27713,2.27794,54000000.0
2005-09-30 00:31:00,2.27812,2.27821,2.27722,2.27758,34300000.0
2005-09-30 00:32:00,2.27812,2.27817,2.2774,2.27802,41200000.0
2005-09-30 00:33:00,2.27708,2.27834,2.27708,2.2776,67300000.0
2005-09-30 00:34:00,2.27793,2.27812,2.27767,2.27767,43400000.0
2005-09-30 00:35:00,2.27783,2.27817,2.27753,2.27788,30300000.0
2005-09-30 00:36:00,2.27812,2.27848,2.27764,2.27848,36700000.0
2005-09-30 00:37:00,2.278,2.27822,2.27748,2.27748,31000000.0
2005-09-30 00:38:00,2.2775,2.27785,2.27741,2.27777,35500000.0
2005-09-30 00:39:00,2.27792,2.27806,2.27754,2.27755,48000000.0
2005-09-30 00:40:00,2.27837,2.2786,2.2777,2.27775,41200000.0
2005-09-30 00:41:00,2.27824,2.27826,2.27742,2.27748,37800000.0
2005-09-30 00:42:00,2.27758,2.27871,2.27746,2.27854,35800000.0
2005-09-30 00:43:00,2.2784,2.27842,2.27772,2.27815,38200000.0
2005-09-30 00:44:00,2.27817,2.27839,2.27749,2.27758,28400000.0
2005-09-30 00:45:00,2.27772,2.27803,2.27765,2.27784,50100000.0
2005-09-30 00:46:00,2.27757,2.27812,2.27745,2.27746,23800000.0
2005-09-30 00:47:00,2.27832,2.27847,2.27737,2.27762,51900000.0
2005-09-30 00:48:00,2.27806,2.27873,2.27801,2.27842,33200000.0
2005-09-30 00:49:00,2.27785,2.27836,2.27726,2.27764,32500000.0
2005-09-30 00:50:00,2.27788,2.27816,2.27751,2.27778,57800000.0
2005-09-30 00:51:00,2.2774,2.27792,2.27725,2.27778,31700000.0
2005-09-30 00:52:00,2.27777,2.27796,2.27719,2.27746,52600000.0
2005-09-30 00:53:00,2.27748,2.27794,2.27731,2.2777,42200000.0
2005-09-30 00:54:00,2.27748,2.27794,2.27723,2.27723,47200000.0
2005-09-30 00:55:00,2.27713,2.27803,2.27713,2.27759,28000000.0
2005-09-30 00:56:00,2.27795,2.27801,2.2774,2.27759,30500000.0
2005-09-30 00:57:00,2.27765,2.27805,2.2774,2.27766,50700000.0
2005-09-30 00:58:00,2.27757,2.27801,2.27751,2.27773,45900000.0
2005-09-30 00:59:00,2.27774,2.27816,2.27734,2.2775,52900001.0
2005-09-30 01:00:00,2.27762,2.2777,2.27703,2.27726,64500000.0
2005-09-30 01:01:00,2.27763,2.27797,2.27751,2.27782,21600000.0
2005-09-30 01:02:00,2.27725,2.27801,2.27719,2.27767,57000000.0
2005-09-30 01:03:00,2.27747,2.27766,2.27699,2.27708,34000000.0
2005-09-30 01:04:00,2.27734,2.27734,2.27665,2.27693,30900000.0
2005-09-30 01:05:00,2.27702,2.27706,2.2763,2.27646,52700000.0
2005-09-30 01:06:00,2.2772,2.27733,2.27651,2.27661,25200000.0
2005-09-30 01:07:00,2.2768,2.27727,2.2768,2.27709,25800000.0
2005-09-30 01:08:00,2.27711,2.2772,2.27669,2.27678,41900000.0
2005-09-30 01:09:00,2.27652,2.27682,2.27648,2.2766,40000000.0
2005-09-30 01:10:00,2.27707,2.2774,2.27641,2.2774,36400000.0
2005-09-30 01:11:00,2.2769,2.27714,2.27648,2.27705,34000000.0
2005-09-30 01:12:00,2.27672,2.27693,2.27608,2.27661,30400000.0
2005-09-30 01:13:00,2.27653,2.27671,2.27617,2.27642,44100000.0
2005-09-30 01:14:00,2.27579,2.27693,2.27577,2.27688,34900000.0
2005-09-30 01:15:00,2.27685,2.27704,2.27608,2.2763,35600000.0
2005-09-30 01:16:00,2.27655,2.27677,2.27606,2.27646,27500000.0
2005-09-30 01:17:00,2.27625,2.27692,2.27605,2.27666,37100000.0
2005-09-30 01:18:00,2.27632,2.27661,2.27603,2.27603,28700000.0
2005-09-30 01:19:00,2.27589,2.2766,2.27589,2.27597,51700000.0
2005-09-30 01:20:00,2.2759,2.27657,2.2759,2.27612,45700000.0
2005-09-30 01:21:00,2.27619,2.27657,2.27611,2.27647,68000000.0
2005-09-30 01:22:00,2.27657,2.27686,2.27635,2.2764,34000000.0
2005-09-30 01:23:00,2.27641,2.27678,2.27625,2.27637,40900000.0
2005-09-30 01:24:00,2.27655,2.27685,2.27618,2.27656,40500000.0
2005-09-30 01:25:00,2.27658,2.27661,2.27545,2.27638,38500000.0
2005-09-30 01:26:00,2.27662,2.2767,2.27577,2.27619,30400000.0
2005-09-30 01:27:00,2.27628,2.27636,2.27516,2.27588,42900000.0
2005-09-30 01:28:00,2.27595,2.27612,2.27534,2.27552,31300000.0
2005-09-30 01:29:00,2.27577,2.27625,2.27555,2.27608,20500000.0
2005-09-30 01:30:00,2.27553,2.2762,2.27531,2.27598,36300000.0
2005-09-30 01:31:00,2.27613,2.27627,2.27565,2.27601,37000000.0
2005-09-30 01:32:00,2.27632,2.27636,2.27549,2.27583,56000000.0
2005-09-30 01:33:00,2.27584,2.27626,2.27569,2.27618,50900000.0
2005-09-30 01:34:00,2.27599,2.27632,2.27566,2.27603,34500000.0
2005-09-30 01:35:00,2.27612,2.27625,2.27565,2.27608,23900000.0
2005-09-30 01:36:00,2.2755,2.27617,2.2755,2.27616,40000000.0
2005-09-30 01:37:00,2.27605,2.27618,2.27548,2.27558,27800000.0
2005-09-30 01:38:00,2.27593,2.27617,2.27569,2.27569,34900000.0
2005-09-30 01:39:00,2.27556,2.27607,2.27556,2.27573,48200000.0
2005-09-30 01:40:00,2.27593,2.27635,2.27575,2.27621,46400000.0
2005-09-30 01:41:00,2.27632,2.27656,2.27599,2.27656,41900000.0
2005-09-30 01:42:00,2.27582,2.27631,2.27561,2.27567,37100000.0
2005-09-30 01:43:00,2.27561,2.276,2.27548,2.27548,39700000.0
2005-09-30 01:44:00,2.27684,2.27684,2.27572,2.27654,52099999.0
2005-09-30 01:45:00,2.27656,2.27691,2.27612,2.27677,50300000.0
2005-09-30 01:46:00,2.27641,2.27735,2.2764,2.2772,30100000.0
2005-09-30 01:47:00,2.2774,2.2774,2.27613,2.27613,41300000.0
2005-09-30 01:48:00,2.27694,2.27699,2.27642,2.27642,39100000.0
2005-09-30 01:49:00,2.27618,2.27719,2.27613,2.27716,41800000.0
2005-09-30 01:50:00,2.27696,2.2772,2.27663,2.27711,40600000.0
2005-09-30 01:51:00,2.27695,2.27711,2.27635,2.27638,32300000.0
2005-09-30 01:52:00,2.27633,2.27729,2.27633,2.277,52600000.0
2005-09-30 01:53:00,2.27681,2.2771,2.27665,2.2771,38500000.0
2005-09-30 01:54:00,2.27697,2.27714,2.27664,2.27691,24700000.0
2005-09-30 01:55:00,2.27725,2.2774,2.27635,2.27696,51300000.0
2005-09-30 01:56:00,2.27697,2.27731,2.27667,2.27692,30200000.0
2005-09-30 01:57:00,2.2768,2.27739,2.2768,2.27739,44800000.0
2005-09-30 01:58:00,2.27718,2.27724,2.27658,2.27716,53700000.0
2005-09-30 01:59:00,2.277,2.27729,2.27674,2.27719,23500000.0
2005-09-30 02:00:00,2.27677,2.27734,2.27655,2.27709,50300000.0
2005-09-30 02:01:00,2.2771,2.27727,2.27663,2.27696,29400000.0
2005-09-30 02:02:00,2.277,2.27725,2.2768,2.27714,25100000.0
2005-09-30 02:03:00,2.27677,2.27702,2.2764,2.27677,37000000.0
2005-09-30 02:04:00,2.27648,2.27679,2.27625,2.27638,43700000.0
2005-09-30 02:05:00,2.27623,2.27756,2.2761,2.27756,65300000.0
2005-09-30 02:06:00,2.27716,2.27725,2.27662,2.27685,62600000.0
2005-09-30 02:07:00,2.27706,2.27729,2.27684,2.27724,30900000.0
2005-09-30 02:08:00,2.27703,2.27736,2.27703,2.27705,51299999.0
2005-09-30 02:09:00,2.27732,2.27732,2.27693,2.27723,30100000.0
2005-09-30 02:10:00,2.2774,2.27751,2.27703,2.27709,39300000.0
2005-09-30 02:11:00,2.27762,2.27769,2.27722,2.2773,37400000.0
2005-09-30 02:12:00,2.27752,2.27783,2.27728,2.27764,31200000.0
2005-09-30 02:13:00,2.27776,2.27788,2.27742,2.27768,37200000.0
2005-09-30 02:14:00,2.27777,2.27794,2.27744,2.27758,25600000.0
2005-09-30 02:15:00,2.27765,2.2777,2.27733,2.27762,28300000.0
2005-09-30 02:16:00,2.27735,2.27792,2.27713,2.27784,51300000.0
2005-09-30 02:17:00,2.27767,2.27767,2.27719,2.27725,57599998.0
2005-09-30 02:18:00,2.27762,2.27771,2.27676,2.27743,45500000.0
2005-09-30 02:19:00,2.277,2.27738,2.27684,2.277,59300000.0
2005-09-30 02:20:00,2.27694,2.27722,2.27662,2.27722,48400000.0
2005-09-30 02:21:00,2.27698,2.27722,2.27662,2.27704,45900000.0
2005-09-30 02:22:00,2.27718,2.27748,2.277,2.27747,27100000.0
2005-09-30 02:23:00,2.27686,2.27756,2.27684,2.27715,27100000.0
2005-09-30 02:24:00,2.27747,2.27757,2.27629,2.2768,32100000.0
2005-09-30 02:25:00,2.2777,2.27772,2.27688,2.27703,31100000.0
2005-09-30 02:26:00,2.27745,2.27745,2.27695,2.27733,46400000.0
2005-09-30 02:27:00,2.27753,2.27774,2.27693,2.27705,44600000.0
2005-09-30 02:28:00,2.27801,2.27813,2.27735,2.27785,45000000.0
2005-09-30 02:29:00,2.27751,2.27794,2.27734,2.27767,45600000.0
2005-09-30 02:30:00,2.27773,2.27795,2.27716,2.27716,26800000.0
2005-09-30 02:31:00,2.27733,2.27801,2.27733,2.27765,55300000.0
2005-09-30 02:32:00,2.27774,2.27782,2.27703,2.27767,33200000.0
2005-09-30 02:33:00,2.27805,2.27807,2.27742,2.27785,61300000.0
2005-09-30 02:34:00,2.27784,2.27796,2.27719,2.27723,29800000.0
2005-09-30 02:35:00,2.27731,2.27759,2.27693,2.27703,30900000.0
2005-09-30 02:36:00,2.27712,2.27741,2.27676,2.27739,20000000.0
2005-09-30 02:37:00,2.27745,2.27754,2.27653,2.27692,23700000.0
2005-09-30 02:38:00,2.27685,2.27708,2.27652,2.27668,30800000.0
2005-09-30 02:39:00,2.27697,2.27707,2.27613,2.27669,22300000.0
2005-09-30 02:40:00,2.27648,2.2767,2.27621,2.27648,34400000.0
2005-09-30 02:41:00,2.27692,2.277,2.27623,2.27683,33800000.0
2005-09-30 02:42:00,2.27688,2.27703,2.27649,2.27689,28400000.0
2005-09-30 02:43:00,2.27709,2.27718,2.27652,2.27693,25800000.0
2005-09-30 02:44:00,2.27714,2.27762,2.27689,2.27762,29400000.0
2005-09-30 02:45:00,2.27707,2.27726,2.27677,2.27711,30300000.0
2005-09-30 02:46:00,2.2771,2.27725,2.27656,2.27677,26400000.0
2005-09-30 02:47:00,2.27698,2.27767,2.27691,2.27755,47000000.0
2005-09-30 02:48:00,2.27765,2.27765,2.27671,2.27718,46700000.0
2005-09-30 02:49:00,2.27653,2.27758,2.27653,2.27758,46000000.0
2005-09-30 02:50:00,2.27733,2.27744,2.27665,2.27687,21200000.0
2005-09-30 02:51:00,2.2772,2.27745,2.27665,2.27677,33100000.0
2005-09-30 02:52:00,2.27707,2.27725,2.27653,2.27701,20600000.0
2005-09-30 02:53:00,2.27747,2.27747,2.27637,2.27639,28000000.0
2005-09-30 02:54:00,2.27589,2.27652,2.27564,2.27606,51700000.0
2005-09-30 02:55:00,2.27616,2.2764,2.27562,2.2762,39400000.0
2005-09-30 02:56:00,2.27636,2.27654,2.27602,2.27654,24500000.0
2005-09-30 02:57:00,2.27627,2.27667,2.27614,2.27648,39500000.0
2005-09-30 02:58:00,2.27684,2.27704,2.27655,2.27678,17500000.0
2005-09-30 02:59:00,2.27699,2.27699,2.27592,2.27663,48400000.0
2005-09-30 03:00:00,2.27635,2.2768,2.27614,2.27654,32300000.0
2005-09-30 03:01:00,2.27675,2.27685,2.27623,2.27664,36500000.0
2005-09-30 03:02:00,2.27674,2.27703,2.2765,2.27688,70400000.0
2005-09-30 03:03:00,2.27646,2.27714,2.27646,2.27696,18000000.0
2005-09-30 03:04:00,2.27711,2.27728,2.27658,2.27707,39000000.0
2005-09-30 03:05:00,2.27681,2.27728,2.27665,2.27705,21800000.0
2005-09-30 03:06:00,2.27681,2.27726,2.27666,2.27699,52500000.0
2005-09-30 03:07:00,2.27711,2.27721,2.27655,2.27701,32800000.0
2005-09-30 03:08:00,2.27708,2.27728,2.27659,2.27681,48800000.0
2005-09-30 03:09:00,2.27677,2.27693,2.27629,2.27656,20900000.0
2005-09-30 03:10:00,2.27652,2.27704,2.27634,2.27643,51300000.0
2005-09-30 03:11:00,2.27662,2.27686,2.27624,2.27653,41100000.0
2005-09-30 03:12:00,2.2763,2.27664,2.276,2.27661,17900000.0
2005-09-30 03:13:00,2.27667,2.27678,2.27598,2.2766,51100000.0
2005-09-30 03:14:00,2.2771,2.27721,2.27605,2.27712,39200000.0
2005-09-30 03:15:00,2.27666,2.27696,2.27646,2.27654,45500000.0
2005-09-30 03:16:00,2.27676,2.27721,2.27652,2.27707,39800000.0
2005-09-30 03:17:00,2.27699,2.27703,2.27641,2.27657,26900000.0
2005-09-30 03:18:00,2.27669,2.27713,2.27655,2.277,40100000.0
2005-09-30 03:19:00,2.27673,2.27746,2.27658,2.27717,50600000.0
2005-09-30 03:20:00,2.27692,2.27719,2.27653,2.277,29000000.0
2005-09-30 03:21:00,2.2766,2.27711,2.27644,2.27691,46400000.0
2005-09-30 03:22:00,2.27697,2.27708,2.27654,2.27702,50500000.0
2005-09-30 03:23:00,2.27705,2.27713,2.2762,2.27621,31800000.0
2005-09-30 03:24:00,2.2767,2.27727,2.27641,2.27708,51700000.0
2005-09-30 03:25:00,2.27685,2.27718,2.27639,2.27639,43100001.0
2005-09-30 03:26:00,2.2764,2.27699,2.27632,2.27677,39000000.0
2005-09-30 03:27:00,2.27634,2.27698,2.2761,2.27688,57500000.0
2005-09-30 03:28:00,2.27697,2.27718,2.27635,2.2765,45600000.0
2005-09-30 03:29:00,2.27647,2.27668,2.27586,2.27586,27000000.0
2005-09-30 03:30:00,2.27623,2.27697,2.27612,2.27612,46400001.0
2005-09-30 03:31:00,2.2763,2.27675,2.27592,2.27652,49500000.0
2005-09-30 03:32:00,2.2764,2.27685,2.27616,2.27642,46400000.0
2005-09-30 03:33:00,2.27665,2.27674,2.27607,2.27651,42600000.0
2005-09-30 03:34:00,2.27617,2.27642,2.27591,2.27631,63300000.0
2005-09-30 03:35:00,2.27603,2.27631,2.27573,2.27631,53000000.0
2005-09-30 03:36:00,2.27672,2.27688,2.27601,2.27631,32900000.0
2005-09-30 03:37:00,2.27617,2.27643,2.2757,2.27607,43600000.0
2005-09-30 03:38:00,2.27622,2.27646,2.27533,2.27588,27400000.0
2005-09-30 03:39:00,2.27548,2.27678,2.27535,2.27678,49400000.0
2005-09-30 03:40:00,2.27689,2.27689,2.27555,2.27574,19700000.0
2005-09-30 03:41:00,2.27563,2.27641,2.27561,2.27635,37200000.0
2005-09-30 03:42:00,2.27619,2.27655,2.27575,2.27575,25000000.0
2005-09-30 03:43:00,2.27562,2.27667,2.27553,2.2759,28600000.0
2005-09-30 03:44:00,2.27574,2.27639,2.27569,2.27603,45500000.0
2005-09-30 03:45:00,2.27604,2.27638,2.27591,2.27597,43500000.0
2005-09-30 03:46:00,2.27632,2.27645,2.27574,2.2762,46500000.0
2005-09-30 03:47:00,2.27642,2.27652,2.27566,2.27636,45100000.0
2005-09-30 03:48:00,2.27598,2.27618,2.27569,2.27606,29400000.0
2005-09-30 03:49:00,2.2762,2.27638,2.27575,2.27638,31300000.0
2005-09-30 03:50:00,2.27658,2.27664,2.2753,2.27584,26600000.0
2005-09-30 03:51:00,2.27612,2.27619,2.27533,2.27533,31500000.0
2005-09-30 03:52:00,2.27574,2.27636,2.27574,2.27601,39000000.0
2005-09-30 03:53:00,2.27568,2.27592,2.27533,2.27588,48300000.0
2005-09-30 03:54:00,2.27515,2.27577,2.27511,2.27546,30800000.0
2005-09-30 03:55:00,2.27597,2.27607,2.2751,2.2756,33000000.0
2005-09-30 03:56:00,2.27588,2.27642,2.2757,2.27642,37600000.0
2005-09-30 03:57:00,2.27637,2.27676,2.27601,2.27654,32200000.0
2005-09-30 03:58:00,2.27657,2.27658,2.27589,2.27629,29100000.0
2005-09-30 03:59:00,2.27624,2.27691,2.27602,2.27684,24900000.0
2005-09-30 04:00:00,2.27666,2.2768,2.27628,2.27648,48500000.0
2005-09-30 04:01:00,2.27614,2.27667,2.27605,2.27667,43200000.0
2005-09-30 04:02:00,2.27605,2.27635,2.27591,2.27635,48200000.0
2005-09-30 04:03:00,2.27587,2.27627,2.27582,2.2762,50100000.0
2005-09-30 04:04:00,2.27625,2.27654,2.27575,2.27585,40400000.0
2005-09-30 04:05:00,2.2764,2.27642,2.27576,2.27576,48900000.0
2005-09-30 04:06:00,2.27584,2.27655,2.27584,2.27617,41600000.0
2005-09-30 04:07:00,2.27639,2.27643,2.27597,2.2762,45600000.0
2005-09-30 04:08:00,2.27633,2.27641,2.27577,2.27599,18400000.0
2005-09-30 04:09:00,2.2758,2.27641,2.27554,2.27579,42600000.0
2005-09-30 04:10:00,2.27637,2.27649,2.27597,2.27606,17300000.0
2005-09-30 04:11:00,2.27593,2.27614,2.27526,2.2759,48500000.0
2005-09-30 04:12:00,2.27565,2.2765,2.27565,2.27626,35000000.0
2005-09-30 04:13:00,2.27618,2.2762,2.27497,2.27513,35900000.0
2005-09-30 04:14:00,2.27548,2.27586,2.27536,2.27541,42000000.0
2005-09-30 04:15:00,2.27501,2.27569,2.27492,2.27533,52100000.0
2005-09-30 04:16:00,2.27603,2.27603,2.27525,2.2753,44800000.0
2005-09-30 04:17:00,2.27589,2.27619,2.27575,2.27618,37900000.0
2005-09-30 04:18:00,2.27551,2.27646,2.27551,2.27632,36200000.0
2005-09-30 04:19:00,2.2761,2.2762,2.27575,2.2762,35700000.0
2005-09-30 04:20:00,2.27604,2.27624,2.27559,2.27568,36100000.0
2005-09-30 04:21:00,2.27565,2.27622,2.27539,2.27617,23400000.0
2005-09-30 04:22:00,2.27576,2.27611,2.27551,2.2761,45200000.0
2005-09-30 04:23:00,2.27583,2.27603,2.27576,2.27593,52400000.0
2005-09-30 04:24:00,2.27609,2.27609,2.2752,2.2752,42700000.0
2005-09-30 04:25:00,2.27555,2.27587,2.2753,2.2753,44400000.0
2005-09-30 04:26:00,2.27559,2.27573,2.27539,2.27544,56600001.0
2005-09-30 04:27:00,2.27561,2.27603,2.27559,2.27603,35500000.0
2005-09-30 04:28:00,2.27597,2.27618,2.27576,2.27609,56700001.0
2005-09-30 04:29:00,2.27601,2.27628,2.27553,2.27617,48200000.0
2005-09-30 04:30:00,2.27589,2.27692,2.27589,2.2764,41200000.0
2005-09-30 04:31:00,2.27615,2.27688,2.27591,2.27674,46600000.0
2005-09-30 04:32:00,2.27649,2.27688,2.27627,2.27661,66400000.0
2005-09-30 04:33:00,2.27673,2.27696,2.2763,2.27671,37100000.0
2005-09-30 04:34:00,2.27707,2.27717,2.2766,2.27686,53800000.0
2005-09-30 04:35:00,2.27717,2.27724,2.27679,2.27692,49100000.0
2005-09-30 04:36:00,2.27731,2.27739,2.27685,2.27726,19600000.0
2005-09-30 04:37:00,2.2775,2.27756,2.27699,2.27713,61700000.0
2005-09-30 04:38:00,2.27705,2.27755,2.27687,2.27736,35400000.0
2005-09-30 04:39:00,2.2771,2.27733,2.27675,2.27721,21600000.0
2005-09-30 04:40:00,2.27687,2.27687,2.27635,2.27661,37800000.0
2005-09-30 04:41:00,2.27643,2.27698,2.27627,2.27669,35100000.0
2005-09-30 04:42:00,2.27663,2.27716,2.27642,2.27703,21100000.0
2005-09-30 04:43:00,2.27633,2.27664,2.27608,2.2765,70199999.0
2005-09-30 04:44:00,2.27657,2.27672,2.27598,2.27663,42400000.0
2005-09-30 04:45:00,2.27645,2.27692,2.27622,2.27692,16800000.0
2005-09-30 04:46:00,2.27651,2.27679,2.27639,2.27655,29400000.0
2005-09-30 04:47:00,2.27658,2.27698,2.27658,2.2768,53500000.0
2005-09-30 04:48:00,2.27702,2.27713,2.27632,2.27653,75400001.0
2005-09-30 04:49:00,2.27685,2.27715,2.27633,2.27693,53400000.0
2005-09-30 04:50:00,2.27673,2.27719,2.2766,2.27717,37900000.0
2005-09-30 04:51:00,2.27684,2.27715,2.27642,2.27715,28000000.0
2005-09-30 04:52:00,2.27679,2.27703,2.27649,2.2767,30000000.0
2005-09-30 04:53:00,2.27675,2.277,2.27629,2.27629,57099999.0
2005-09-30 04:54:00,2.27639,2.27677,2.2762,2.27632,34300000.0
2005-09-30 04:55:00,2.27646,2.27671,2.27597,2.276,35800000.0
2005-09-30 04:56:00,2.2765,2.27716,2.27615,2.27705,65800000.0
2005-09-30 04:57:00,2.27684,2.27707,2.27645,2.27692,25000000.0
2005-09-30 04:58:00,2.27694,2.27699,2.27624,2.27682,45200000.0
2005-09-30 04:59:00,2.27636,2.27668,2.27603,2.27659,29700000.0
2005-09-30 05:00:00,2.27653,2.27721,2.27632,2.27704,26400000.0
2005-09-30 05:01:00,2.27715,2.2772,2.27643,2.27685,16800000.0
2005-09-30 05:02:00,2.27658,2.27693,2.27625,2.27641,18500000.0
2005-09-30 05:03:00,2.27653,2.27685,2.27636,2.27664,40100000.0
2005-09-30 05:04:00,2.27656,2.27698,2.27639,2.2768,28500000.0
2005-09-30 05:05:00,2.27682,2.27687,2.27637,2.27664,40100000.0
2005-09-30 05:06:00,2.27677,2.27682,2.27577,2.27618,46300000.0
2005-09-30 05:07:00,2.27611,2.2767,2.27602,2.27646,59500000.0
2005-09-30 05:08:00,2.27685,2.27708,2.27612,2.27635,27200000.0
2005-09-30 05:09:00,2.27638,2.27711,2.27634,2.27692,52400000.0
2005-09-30 05:10:00,2.27695,2.27724,2.27666,2.27724,31200000.0
2005-09-30 05:11:00,2.27695,2.27712,2.27654,2.27679,28300000.0
2005-09-30 05:12:00,2.27666,2.27706,2.27666,2.27706,40400000.0
2005-09-30 05:13:00,2.27674,2.27703,2.27659,2.27666,28800000.0
2005-09-30 05:14:00,2.27675,2.27704,2.27652,2.27697,35800000.0
2005-09-30 05:15:00,2.27722,2.27722,2.27664,2.27714,27300000.0
2005-09-30 05:16:00,2.27649,2.27729,2.27649,2.27701,22400000.0
2005-09-30 05:17:00,2.27735,2.27741,2.27656,2.277,33300000.0
2005-09-30 05:18:00,2.2769,2.27737,2.27669,2.27735,52200000.0
2005-09-30 05:19:00,2.27737,2.27737,2.27668,2.2773,67200000.0
2005-09-30 05:20:00,2.27658,2.27731,2.27658,2.27722,49400000.0
2005-09-30 05:21:00,2.27696,2.27738,2.27685,2.27702,24100000.0
2005-09-30 05:22:00,2.2766,2.27751,2.2766,2.27748,45800000.0
2005-09-30 05:23:00,2.27748,2.27751,2.27689,2.27729,26700000.0
2005-09-30 05:24:00,2.27746,2.2775,2.27693,2.27711,22400000.0
2005-09-30 05:25:00,2.27713,2.27763,2.27697,2.27729,36000000.0
2005-09-30 05:26:00,2.2772,2.27744,2.27669,2.27688,39900000.0
2005-09-30 05:27:00,2.27692,2.27725,2.27666,2.27703,44900000.0
2005-09-30 05:28:00,2.27672,2.27708,2.27659,2.27693,31000000.0
2005-09-30 05:29:00,2.27691,2.27747,2.2769,2.27747,26100000.0
2005-09-30 05:30:00,2.27704,2.27729,2.27682,2.27726,39700000.0
2005-09-30 05:31:00,2.27705,2.27705,2.27654,2.27654,19600000.0
2005-09-30 05:32:00,2.2772,2.27726,2.27657,2.27686,36100000.0
2005-09-30 05:33:00,2.27709,2.27713,2.27637,2.27679,41800000.0
2005-09-30 05:34:00,2.27656,2.27714,2.2765,2.27661,47300000.0
2005-09-30 05:35:00,2.2766,2.2771,2.27655,2.2767,79900000.0
2005-09-30 05:36:00,2.2766,2.27681,2.27589,2.27623,31100000.0
2005-09-30 05:37:00,2.2766,2.27662,2.27581,2.27597,58600000.0
2005-09-30 05:38:00,2.2764,2.27641,2.2754,2.2754,45700000.0
2005-09-30 05:39:00,2.27617,2.27651,2.27581,2.27651,27600000.0
2005-09-30 05:40:00,2.27639,2.27659,2.27592,2.27604,33900000.0
2005-09-30 05:41:00,2.27632,2.27686,2.27614,2.27663,23500000.0
2005-09-30 05:42:00,2.27651,2.27659,2.27592,2.27632,28700000.0
2005-09-30 05:43:00,2.27664,2.27666,2.27582,2.27588,27100000.0
2005-09-30 05:44:00,2.27599,2.27661,2.27581,2.27661,36500000.0
2005-09-30 05:45:00,2.2767,2.27675,2.27574,2.27586,47500000.0
2005-09-30 05:46:00,2.2761,2.27659,2.2761,2.27622,15000000.0
2005-09-30 05:47:00,2.27657,2.27665,2.27583,2.27601,51500000.0
2005-09-30 05:48:00,2.27642,2.27659,2.27598,2.27602,52300000.0
2005-09-30 05:49:00,2.27593,2.27657,2.27579,2.27579,30400000.0
2005-09-30 05:50:00,2.27548,2.27667,2.27542,2.27667,27800000.0
2005-09-30 05:51:00,2.27662,2.27664,2.27619,2.27642,36200000.0
2005-09-30 05:52:00,2.27603,2.27668,2.27593,2.27625,40900000.0
2005-09-30 05:53:00,2.27621,2.27643,2.27607,2.27614,50000000.0
2005-09-30 05:54:00,2.27582,2.27621,2.27582,2.27617,20200000.0
2005-09-30 05:55:00,2.27642,2.27656,2.27603,2.27613,54200000.0
2005-09-30 05:56:00,2.27594,2.27648,2.27583,2.27584,51800000.0
2005-09-30 05:57:00,2.27667,2.27672,2.27613,2.27628,35900000.0
2005-09-30 05:58:00,2.27632,2.27675,2.27584,2.276,20800000.0
2005-09-30 05:59:00,2.27576,2.27623,2.27545,2.27616,29800000.0
2005-09-30 06:00:00,2.27566,2.27659,2.27555,2.27649,29700000.0
2005-09-30 06:01:00,2.27635,2.27678,2.27613,2.27643,43600000.0
2005-09-30 06:02:00,2.27674,2.27674,2.27638,2.27662,68200000.0
2005-09-30 06:03:00,2.27654,2.27691,2.27628,2.27691,25000000.0
2005-09-30 06:04:00,2.27625,2.27683,2.27617,2.27678,32600000.0
2005-09-30 06:05:00,2.27675,2.27698,2.27643,2.27678,31400000.0
2005-09-30 06:06:00,2.27608,2.27684,2.27603,2.27647,49300000.0
2005-09-30 06:07:00,2.27691,2.27701,2.27616,2.27616,29300000.0
2005-09-30 06:08:00,2.27643,2.27696,2.27628,2.27677,28200000.0
2005-09-30 06:09:00,2.27657,2.27694,2.27638,2.27639,20800000.0
2005-09-30 06:10:00,2.2764,2.27673,2.27619,2.27657,41400000.0
2005-09-30 06:11:00,2.27686,2.2769,2.27645,2.27657,44400000.0
2005-09-30 06:12:00,2.27683,2.2773,2.27656,2.27683,47500000.0
2005-09-30 06:13:00,2.27626,2.27672,2.27626,2.2766,22200000.0
2005-09-30 06:14:00,2.27656,2.27671,2.27637,2.27665,23200000.0
2005-09-30 06:15:00,2.27659,2.27699,2.27634,2.27685,45500000.0
2005-09-30 06:16:00,2.2769,2.27697,2.27638,2.2764,62800001.0
2005-09-30 06:17:00,2.27665,2.27701,2.27641,2.27649,33000000.0
2005-09-30 06:18:00,2.27747,2.27747,2.27664,2.27689,41300000.0
2005-09-30 06:19:00,2.27695,2.27712,2.27654,2.27663,45700000.0
2005-09-30 06:20:00,2.27644,2.27695,2.27644,2.27653,26900000.0
2005-09-30 06:21:00,2.27646,2.27711,2.27646,2.27695,35100000.0
2005-09-30 06:22:00,2.2771,2.2771,2.27636,2.27663,37900000.0
2005-09-30 06:23:00,2.27656,2.27709,2.27642,2.27683,57600000.0
2005-09-30 06:24:00,2.27673,2.27705,2.27641,2.27686,52300000.0
2005-09-30 06:25:00,2.27683,2.27691,2.27636,2.2765,43600000.0
2005-09-30 06:26:00,2.27654,2.27679,2.27614,2.27656,50600000.0
2005-09-30 06:27:00,2.27695,2.27697,2.27629,2.27634,29600000.0
2005-09-30 06:28:00,2.27684,2.27693,2.27655,2.27693,28700000.0
2005-09-30 06:29:00,2.27645,2.27723,2.27645,2.27706,41300000.0
2005-09-30 06:30:00,2.27674,2.27695,2.27673,2.27673,15200000.0
2005-09-30 06:31:00,2.27685,2.27728,2.27668,2.27728,48400000.0
2005-09-30 06:32:00,2.27774,2.27774,2.2768,2.2772,28700000.0
2005-09-30 06:33:00,2.27692,2.27715,2.27662,2.27682,31900000.0
2005-09-30 06:34:00,2.27749,2.27749,2.27669,2.27673,46100000.0
2005-09-30 06:35:00,2.27708,2.27715,2.27655,2.27713,56600000.0
2005-09-30 06:36:00,2.27715,2.27726,2.27668,2.27671,37400000.0
2005-09-30 06:37:00,2.27706,2.27729,2.27658,2.27708,46600000.0
2005-09-30 06:38:00,2.27664,2.27723,2.27664,2.277,64800000.0
2005-09-30 06:39:00,2.2771,2.27747,2.27678,2.27678,36300000.0
2005-09-30 06:40:00,2.27711,2.27786,2.27704,2.27786,36700000.0
2005-09-30 06:41:00,2.27693,2.27774,2.27678,2.27767,34400000.0
2005-09-30 06:42:00,2.27769,2.27778,2.27729,2.27749,46400000.0
2005-09-30 06:43:00,2.27731,2.27766,2.27708,2.2775,45700000.0
2005-09-30 06:44:00,2.27745,2.27751,2.27717,2.27745,64700000.0
2005-09-30 06:45:00,2.27708,2.27788,2.27708,2.27784,28800000.0
2005-09-30 06:46:00,2.27775,2.27775,2.27695,2.27753,31800000.0
2005-09-30 06:47:00,2.27755,2.27768,2.27724,2.27752,43500000.0
2005-09-30 06:48:00,2.27765,2.27766,2.27706,2.27733,17400000.0
2005-09-30 06:49:00,2.27748,2.27748,2.27696,2.27715,25000000.0
2005-09-30 06:50:00,2.27688,2.27736,2.27674,2.27691,58300000.0
2005-09-30 06:51:00,2.27736,2.27738,2.27671,2.27703,41600000.0
2005-09-30 06:52:00,2.27734,2.27741,2.27681,2.2772,47300000.0
2005-09-30 06:53:00,2.27708,2.27743,2.27697,2.27703,34900000.0
2005-09-30 06:54:00,2.27695,2.27758,2.27691,2.27751,50400000.0
2005-09-30 06:55:00,2.27773,2.27773,2.27676,2.27723,42300000.0
2005-09-30 06:56:00,2.2773,2.2773,2.27665,2.27691,33500000.0
2005-09-30 06:57:00,2.27701,2.27718,2.27653,2.27668,39600000.0
2005-09-30 06:58:00,2.27714,2.27733,2.2768,2.27682,42800000.0
2005-09-30 06:59:00,2.27668,2.2774,2.27657,2.27722,39800000.0
2005-09-30 07:00:00,2.27712,2.27726,2.27649,2.2765,36300000.0
2005-09-30 07:01:00,2.27712,2.27729,2.27677,2.27724,33800000.0
2005-09-30 07:02:00,2.27705,2.2774,2.27685,2.27729,31400000.0
2005-09-30 07:03:00,2.27708,2.27756,2.27696,2.27709,30300000.0
2005-09-30 07:04:00,2.27734,2.27761,2.27715,2.27752,45900000.0
2005-09-30 07:05:00,2.27749,2.27776,2.27714,2.27748,42500000.0
2005-09-30 07:06:00,2.27742,2.27761,2.27694,2.27761,21100000.0
2005-09-30 07:07:00,2.27765,2.2778,2.27726,2.27751,21600000.0
2005-09-30 07:08:00,2.27735,2.27768,2.27716,2.27768,34000000.0
2005-09-30 07:09:00,2.278,2.27802,2.27724,2.27756,42400000.0
2005-09-30 07:10:00,2.27723,2.27805,2.27723,2.27799,22000000.0
2005-09-30 07:11:00,2.27713,2.27789,2.27713,2.27752,66800000.0
2005-09-30 07:12:00,2.2774,2.27799,2.27737,2.27795,40700000.0
2005-09-30 07:13:00,2.27795,2.27809,2.27725,2.27794,55100000.0
2005-09-30 07:14:00,2.27802,2.27815,2.27738,2.27738,37700000.0
2005-09-30 07:15:00,2.27787,2.27825,2.27756,2.27813,47400000.0
2005-09-30 07:16:00,2.27768,2.27807,2.27768,2.27781,26800000.0
2005-09-30 07:17:00,2.27793,2.27806,2.27709,2.27746,30300000.0
2005-09-30 07:18:00,2.27765,2.27813,2.27758,2.27812,38900000.0
2005-09-30 07:19:00,2.27817,2.27817,2.27749,2.27788,46100000.0
2005-09-30 07:20:00,2.27788,2.27837,2.27765,2.27767,40100000.0
2005-09-30 07:21:00,2.27796,2.27836,2.27783,2.27802,58100000.0
2005-09-30 07:22:00,2.27807,2.27857,2.27797,2.27838,37100000.0
2005-09-30 07:23:00,2.27857,2.27857,2.27772,2.27813,44600000.0
2005-09-30 07:24:00,2.27845,2.27845,2.27769,2.27831,41300000.0
2005-09-30 07:25:00,2.27849,2.27866,2.27793,2.27819,33100000.0
2005-09-30 07:26:00,2.27806,2.27846,2.27781,2.27834,20100000.0
2005-09-30 07:27:00,2.2781,2.27845,2.27783,2.27804,53400000.0
2005-09-30 07:28:00,2.27822,2.27832,2.27775,2.27795,42400000.0
2005-09-30 07:29:00,2.27804,2.2783,2.27783,2.27797,42700000.0
2005-09-30 07:30:00,2.278,2.27833,2.27771,2.27785,61600000.0
2005-09-30 07:31:00,2.27803,2.27821,2.27767,2.27774,51199999.0
2005-09-30 07:32:00,2.27838,2.27838,2.27759,2.2781,29400000.0
2005-09-30 07:33:00,2.27823,2.27846,2.27781,2.27813,43100000.0
2005-09-30 07:34:00,2.27794,2.27848,2.2777,2.27822,45300000.0
2005-09-30 07:35:00,2.27844,2.27861,2.27783,2.27824,37000000.0
2005-09-30 07:36:00,2.27794,2.27836,2.27766,2.27782,36000000.0
2005-09-30 07:37:00,2.27765,2.2784,2.27765,2.27808,41600000.0
2005-09-30 07:38:00,2.27809,2.27854,2.27795,2.27834,26600000.0
2005-09-30 07:39:00,2.27839,2.27876,2.27829,2.27874,33400000.0
2005-09-30 07:40:00,2.27867,2.27886,2.27829,2.27879,38400000.0
2005-09-30 07:41:00,2.27858,2.27875,2.27797,2.27863,42600000.0
2005-09-30 07:42:00,2.27825,2.27903,2.27819,2.27886,33200000.0
2005-09-30 07:43:00,2.27866,2.27887,2.27836,2.27867,40800000.0
2005-09-30 07:44:00,2.27861,2.27886,2.27841,2.27886,21600000.0
2005-09-30 07:45:00,2.27841,2.27877,2.27828,2.27869,24100000.0
2005-09-30 07:46:00,2.27852,2.27867,2.27795,2.27795,35100000.0
2005-09-30 07:47:00,2.27866,2.2787,2.2783,2.27863,39700000.0
2005-09-30 07:48:00,2.27885,2.27885,2.27853,2.27859,40500000.0
2005-09-30 07:49:00,2.27887,2.27891,2.27821,2.27856,26200000.0
2005-09-30 07:50:00,2.27896,2.27896,2.27799,2.27811,67900000.0
2005-09-30 07:51:00,2.27825,2.27864,2.27811,2.27864,38700000.0
2005-09-30 07:52:00,2.27832,2.27882,2.27823,2.27882,17100000.0
2005-09-30 07:53:00,2.27864,2.27867,2.27777,2.27832,39100000.0
2005-09-30 07:54:00,2.27842,2.27917,2.27822,2.27904,37500000.0
2005-09-30 07:55:00,2.27897,2.27916,2.27836,2.27853,50200000.0
2005-09-30 07:56:00,2.27877,2.27886,2.27794,2.27825,25300000.0
2005-09-30 07:57:00,2.27807,2.27834,2.27783,2.2782,52700000.0
2005-09-30 07:58:00,2.278,2.27832,2.27782,2.27832,36500000.0
2005-09-30 07:59:00,2.2778,2.278,2.27725,2.278,44600000.0
2005-09-30 08:00:00,2.27676,2.27726,2.27662,2.27685,26600000.0
2005-09-30 08:01:00,2.27742,2.27742,2.27667,2.27719,46800000.0
2005-09-30 08:02:00,2.27698,2.27728,2.27672,2.27722,47100000.0
2005-09-30 08:03:00,2.27715,2.27726,2.27663,2.27726,32600000.0
2005-09-30 08:04:00,2.27702,2.27736,2.27685,2.27736,40500000.0
2005-09-30 08:05:00,2.27725,2.27768,2.27725,2.27741,25600000.0
2005-09-30 08:06:00,2.27709,2.27771,2.27694,2.27747,38900000.0
2005-09-30 08:07:00,2.27789,2.27807,2.27736,2.27773,31100000.0
2005-09-30 08:08:00,2.2778,2.27785,2.27726,2.27747,34300000.0
2005-09-30 08:09:00,2.27786,2.27794,2.27724,2.27787,31200000.0
2005-09-30 08:10:00,2.27787,2.27806,2.27741,2.27783,30800000.0
2005-09-30 08:11:00,2.27799,2.27802,2.27722,2.27773,41500000.0
2005-09-30 08:12:00,2.2777,2.27789,2.27732,2.27786,30000000.0
2005-09-30 08:13:00,2.2775,2.27813,2.27726,2.27726,26400000.0
2005-09-30 08:14:00,2.27799,2.27805,2.27738,2.27745,43200000.0
2005-09-30 08:15:00,2.27753,2.27792,2.27733,2.27779,37700000.0
2005-09-30 08:16:00,2.278,2.278,2.27716,2.27716,34100000.0
2005-09-30 08:17:00,2.27782,2.27782,2.27709,2.27745,34500000.0
2005-09-30 08:18:00,2.27732,2.27775,2.27701,2.27759,46800000.0
2005-09-30 08:19:00,2.2774,2.27767,2.27715,2.27739,48900000.0
2005-09-30 08:20:00,2.27726,2.27775,2.2771,2.2776,30500000.0
2005-09-30 08:21:00,2.27716,2.27765,2.2771,2.27727,24000000.0
2005-09-30 08:22:00,2.27694,2.27739,2.27682,2.27718,19200000.0
2005-09-30 08:23:00,2.27698,2.27735,2.27666,2.27697,47300000.0
2005-09-30 08:24:00,2.27721,2.27748,2.27699,2.27705,46000000.0
2005-09-30 08:25:00,2.2773,2.27748,2.2767,2.27671,43700000.0
2005-09-30 08:26:00,2.27653,2.27742,2.27649,2.27742,38700000.0
2005-09-30 08:27:00,2.27696,2.2775,2.27679,2.27732,26900000.0
2005-09-30 08:28:00,2.27744,2.27758,2.2769,2.27731,61200000.0
2005-09-30 08:29:00,2.27753,2.27765,2.2771,2.27748,51300000.0
2005-09-30 08:30:00,2.27767,2.27796,2.27713,2.27736,21600000.0
2005-09-30 08:31:00,2.27777,2.27777,2.27695,2.2772,61800000.0
2005-09-30 08:32:00,2.27681,2.27722,2.27674,2.27696,35600000.0
2005-09-30 08:33:00,2.27675,2.27691,2.27617,2.27686,35400000.0
2005-09-30 08:34:00,2.27675,2.27701,2.27657,2.27685,36000000.0
2005-09-30 08:35:00,2.27688,2.27718,2.27676,2.27676,36100000.0
2005-09-30 08:36:00,2.27683,2.2776,2.27674,2.2776,41100000.0
2005-09-30 08:37:00,2.27777,2.27783,2.27719,2.27742,29900000.0
2005-09-30 08:38:00,2.27727,2.27755,2.27703,2.27723,40200000.0
2005-09-30 08:39:00,2.27739,2.27754,2.27683,2.27692,34600000.0
2005-09-30 08:40:00,2.27703,2.27746,2.27687,2.27746,55700000.0
2005-09-30 08:41:00,2.27711,2.27739,2.27689,2.27739,24900000.0
2005-09-30 08:42:00,2.27745,2.27755,2.27678,2.27689,32000000.0
2005-09-30 08:43:00,2.27667,2.2771,2.27656,2.277,44000000.0
2005-09-30 08:44:00,2.2775,2.2775,2.27675,2.27703,28000000.0
2005-09-30 08:45:00,2.27683,2.27709,2.27664,2.27697,34100000.0
2005-09-30 08:46:00,2.27702,2.2771,2.27655,2.27658,22200000.0
2005-09-30 08:47:00,2.27675,2.2772,2.27661,2.27715,51600000.0
2005-09-30 08:48:00,2.27693,2.27705,2.27648,2.27692,36700000.0
2005-09-30 08:49:00,2.27715,2.27715,2.27664,2.27699,39200000.0
2005-09-30 08:50:00,2.27636,2.27694,2.27636,2.27694,24700000.0
2005-09-30 08:51:00,2.27668,2.27706,2.27654,2.27687,22100000.0
2005-09-30 08:52:00,2.27708,2.27741,2.27679,2.27733,36600000.0
2005-09-30 08:53:00,2.27744,2.27762,2.27672,2.27737,43600000.0
2005-09-30 08:54:00,2.27737,2.27737,2.27676,2.27706,24900000.0
2005-09-30 08:55:00,2.27725,2.27756,2.27692,2.27743,32500000.0
2005-09-30 08:56:00,2.27801,2.27821,2.27762,2.27779,45400000.0
2005-09-30 08:57:00,2.27743,2.27819,2.27743,2.27777,32600000.0
2005-09-30 08:58:00,2.27835,2.27835,2.2775,2.27803,30200000.0
2005-09-30 08:59:00,2.27805,2.27831,2.27773,2.27807,34700000.0
2005-09-30 09:00:00,2.27753,2.27845,2.27739,2.27845,23500000.0
2005-09-30 09:01:00,2.2783,2.27887,2.27774,2.27875,39700000.0
2005-09-30 09:02:00,2.27798,2.27867,2.27798,2.27829,35200000.0
2005-09-30 09:03:00,2.27822,2.27873,2.2779,2.27867,34000000.0
2005-09-30 09:04:00,2.27833,2.2787,2.2781,2.2787,41200000.0
2005-09-30 09:05:00,2.27827,2.27878,2.27827,2.27864,38200000.0
2005-09-30 09:06:00,2.27826,2.27879,2.27826,2.27867,33800000.0
2005-09-30 09:07:00,2.27811,2.27873,2.27794,2.27854,39600000.0
2005-09-30 09:08:00,2.27847,2.2786,2.27812,2.27842,30800000.0
2005-09-30 09:09:00,2.27867,2.27889,2.27775,2.27805,15200000.0
2005-09-30 09:10:00,2.278,2.27833,2.27765,2.27765,32800000.0
2005-09-30 09:11:00,2.27723,2.27816,2.27708,2.27806,55699998.0
2005-09-30 09:12:00,2.2774,2.27788,2.27714,2.27714,45000000.0
2005-09-30 09:13:00,2.27709,2.27739,2.27676,2.27739,24600000.0
2005-09-30 09:14:00,2.27728,2.27752,2.27701,2.27728,35400001.0
2005-09-30 09:15:00,2.27749,2.27758,2.27682,2.27682,49500000.0
2005-09-30 09:16:00,2.2764,2.27741,2.27625,2.27741,44100000.0
2005-09-30 09:17:00,2.27701,2.27742,2.27679,2.2768,48600000.0
2005-09-30 09:18:00,2.27702,2.27792,2.27696,2.27792,24300000.0
2005-09-30 09:19:00,2.27765,2.27778,2.27748,2.27756,37100000.0
2005-09-30 09:20:00,2.27734,2.27751,2.27704,2.27704,24300000.0
2005-09-30 09:21:00,2.27755,2.27775,2.27691,2.27768,41300000.0
2005-09-30 09:22:00,2.27776,2.27776,2.2771,2.27726,45900000.0
2005-09-30 09:23:00,2.27735,2.27756,2.27707,2.27756,26300000.0
2005-09-30 09:24:00,2.2779,2.27804,2.27728,2.27775,34500000.0
2005-09-30 09:25:00,2.27763,2.27818,2.27739,2.27799,45700000.0
2005-09-30 09:26:00,2.27775,2.27923,2.27769,2.27923,25800000.0
2005-09-30 09:27:00,2.27885,2.27945,2.2787,2.27928,37200000.0
2005-09-30 09:28:00,2.2793,2.27972,2.27892,2.27963,32700000.0
2005-09-30 09:29:00,2.27965,2.27973,2.2788,2.27891,30800000.0
2005-09-30 09:30:00,2.27904,2.27935,2.27863,2.27911,20800000.0
2005-09-30 09:31:00,2.27867,2.2787,2.27822,2.27836,38200000.0
2005-09-30 09:32:00,2.27793,2.27829,2.27775,2.27793,40200000.0
2005-09-30 09:33:00,2.27809,2.27821,2.2774,2.27761,23900000.0
2005-09-30 09:34:00,2.27768,2.27849,2.27761,2.27849,30800000.0
2005-09-30 09:35:00,2.278,2.27814,2.27731,2.27776,41400000.0
2005-09-30 09:36:00,2.278,2.27829,2.27796,2.2781,47300000.0
2005-09-30 09:37:00,2.27825,2.27837,2.27785,2.2779,41700000.0
2005-09-30 09:38:00,2.2775,2.27798,2.27724,2.27754,37200000.0
2005-09-30 09:39:00,2.27739,2.27743,2.27677,2.277,48600000.0
2005-09-30 09:40:00,2.27695,2.27695,2.27637,2.27643,40400000.0
2005-09-30 09:41:00,2.27689,2.27701,2.27643,2.27682,32600000.0
2005-09-30 09:42:00,2.27664,2.2772,2.27655,2.2772,25200000.0
2005-09-30 09:43:00,2.27708,2.27743,2.27684,2.27684,44600000.0
2005-09-30 09:44:00,2.27673,2.27706,2.27635,2.27694,24900000.0
2005-09-30 09:45:00,2.27706,2.27724,2.27637,2.27672,36600000.0
2005-09-30 09:46:00,2.2763,2.27711,2.27621,2.27688,41300000.0
2005-09-30 09:47:00,2.27662,2.27728,2.27644,2.27712,31500000.0
2005-09-30 09:48:00,2.27675,2.2771,2.27651,2.27704,49300000.0
2005-09-30 09:49:00,2.27685,2.27719,2.27644,2.27711,30300000.0
2005-09-30 09:50:00,2.27737,2.27737,2.27688,2.27734,23500000.0
2005-09-30 09:51:00,2.27735,2.27735,2.27659,2.27666,36500000.0
2005-09-30 09:52:00,2.27693,2.27699,2.27639,2.27674,41700000.0
2005-09-30 09:53:00,2.27694,2.27705,2.27638,2.27638,39100000.0
2005-09-30 09:54:00,2.27679,2.27683,2.27625,2.2767,30000000.0
2005-09-30 09:55:00,2.2762,2.27681,2.276,2.27651,21600000.0
2005-09-30 09:56:00,2.27604,2.27637,2.27575,2.27609,40000000.0
2005-09-30 09:57:00,2.27585,2.27612,2.27557,2.27575,25000000.0
2005-09-30 09:58:00,2.27582,2.27585,2.27526,2.2757,37200000.0
2005-09-30 09:59:00,2.27565,2.27565,2.27417,2.27417,34800000.0
2005-09-30 10:00:00,2.27418,2.2752,2.27413,2.27518,30000000.0
2005-09-30 10:01:00,2.27519,2.27529,2.27478,2.2752,47500000.0
2005-09-30 10:02:00,2.27572,2.27572,2.27495,2.27539,43900000.0
2005-09-30 10:03:00,2.27523,2.27588,2.27505,2.27565,48100000.0
2005-09-30 10:04:00,2.27548,2.27548,2.27487,2.27538,35900000.0
2005-09-30 10:05:00,2.27557,2.27562,2.27488,2.27509,30600000.0
2005-09-30 10:06:00,2.27549,2.27549,2.27492,2.27494,21600000.0
2005-09-30 10:07:00,2.27472,2.27505,2.2745,2.2747,53300000.0
2005-09-30 10:08:00,2.27517,2.27523,2.27433,2.27473,37500000.0
2005-09-30 10:09:00,2.27502,2.27515,2.2745,2.27476,51800000.0
2005-09-30 10:10:00,2.27448,2.27519,2.27448,2.27519,11800000.0
2005-09-30 10:11:00,2.27497,2.27546,2.27475,2.27543,35000000.0
2005-09-30 10:12:00,2.27458,2.27542,2.27458,2.27518,32500000.0
2005-09-30 10:13:00,2.27488,2.27564,2.27472,2.27547,50500000.0
2005-09-30 10:14:00,2.27546,2.27559,2.27523,2.27523,23700000.0
2005-09-30 10:15:00,2.2753,2.27591,2.27492,2.27591,29300000.0
2005-09-30 10:16:00,2.27539,2.27586,2.27532,2.2756,54999999.0
2005-09-30 10:17:00,2.27582,2.27586,2.27502,2.27586,45400000.0
2005-09-30 10:18:00,2.27569,2.27593,2.27531,2.27578,27600000.0
2005-09-30 10:19:00,2.27551,2.27624,2.27543,2.27598,34600000.0
2005-09-30 10:20:00,2.27576,2.27654,2.27576,2.27654,33500000.0
2005-09-30 10:21:00,2.2762,2.27632,2.27576,2.27588,25500000.0
2005-09-30 10:22:00,2.27597,2.27626,2.27561,2.2758,51400000.0
2005-09-30 10:23:00,2.27619,2.27619,2.27544,2.27568,34700000.0
2005-09-30 10:24:00,2.27575,2.27588,2.27494,2.27509,27900000.0
2005-09-30 10:25:00,2.27564,2.27578,2.27483,2.2749,37900000.0
2005-09-30 10:26:00,2.27474,2.27511,2.27453,2.27506,34000000.0
2005-09-30 10:27:00,2.27495,2.27517,2.27425,2.27468,33100000.0
2005-09-30 10:28:00,2.27416,2.27469,2.27413,2.27455,36500000.0
2005-09-30 10:29:00,2.27447,2.27465,2.27353,2.27465,40900000.0
2005-09-30 10:30:00,2.27378,2.27465,2.27371,2.27434,22100000.0
2005-09-30 10:31:00,2.27398,2.27415,2.2737,2.27404,21200000.0
2005-09-30 10:32:00,2.27352,2.27469,2.27344,2.27469,24900000.0
2005-09-30 10:33:00,2.2744,2.27473,2.27414,2.27454,52200000.0
2005-09-30 10:34:00,2.27467,2.27491,2.27426,2.2746,39800000.0
2005-09-30 10:35:00,2.27442,2.27477,2.27407,2.27477,24200000.0
2005-09-30 10:36:00,2.27463,2.27474,2.27413,2.27436,33000000.0
2005-09-30 10:37:00,2.27474,2.27481,2.27422,2.27458,45300000.0
2005-09-30 10:38:00,2.27428,2.27486,2.2742,2.27462,38300000.0
2005-09-30 10:39:00,2.2747,2.27489,2.27439,2.27458,49000000.0
2005-09-30 10:40:00,2.27473,2.27507,2.27442,2.27485,40800000.0
2005-09-30 10:41:00,2.27478,2.27487,2.27462,2.27487,54400000.0
2005-09-30 10:42:00,2.27474,2.27474,2.27412,2.27451,34800000.0
2005-09-30 10:43:00,2.2746,2.27496,2.27424,2.27444,34500000.0
2005-09-30 10:44:00,2.27495,2.27512,2.27404,2.2745,38100000.0
2005-09-30 10:45:00,2.27457,2.27504,2.27425,2.27486,36000000.0
2005-09-30 10:46:00,2.27476,2.27506,2.27438,2.27483,51100000.0
2005-09-30 10:47:00,2.27471,2.27517,2.27449,2.27517,52500000.0
2005-09-30 10:48:00,2.27463,2.27514,2.27453,2.27514,38500000.0
2005-09-30 10:49:00,2.275,2.27505,2.27436,2.27443,26100000.0
2005-09-30 10:50:00,2.27492,2.27499,2.27449,2.27481,49299999.0
2005-09-30 10:51:00,2.27499,2.27513,2.2745,2.27484,28500000.0
2005-09-30 10:52:00,2.27508,2.27511,2.27437,2.27457,24600000.0
2005-09-30 10:53:00,2.27466,2.27506,2.27441,2.27499,58700000.0
2005-09-30 10:54:00,2.27478,2.27498,2.27448,2.2746,18800000.0
2005-09-30 10:55:00,2.27502,2.27514,2.27459,2.27492,42200000.0
2005-09-30 10:56:00,2.2751,2.2753,2.27459,2.27496,23600000.0
2005-09-30 10:57:00,2.27524,2.27534,2.27475,2.2751,47000000.0
2005-09-30 10:58:00,2.27537,2.27553,2.2749,2.27506,50700000.0
2005-09-30 10:59:00,2.27495,2.27535,2.2745,2.27454,46600000.0
2005-09-30 11:00:00,2.2743,2.2743,2.27314,2.27362,39300000.0
2005-09-30 11:01:00,2.2742,2.2746,2.27407,2.27456,47000000.0
2005-09-30 11:02:00,2.27433,2.27478,2.27403,2.27478,28000000.0
2005-09-30 11:03:00,2.2744,2.27463,2.27425,2.27452,21300000.0
2005-09-30 11:04:00,2.27398,2.27494,2.27385,2.27479,41200000.0
2005-09-30 11:05:00,2.27446,2.275,2.27412,2.27427,59700000.0
2005-09-30 11:06:00,2.27418,2.2748,2.27418,2.2748,23800000.0
2005-09-30 11:07:00,2.27448,2.27473,2.27426,2.27456,27700000.0
2005-09-30 11:08:00,2.2749,2.27518,2.27453,2.27467,33700000.0
2005-09-30 11:09:00,2.2748,2.27496,2.27395,2.27407,45600000.0
2005-09-30 11:10:00,2.27404,2.27428,2.27361,2.27394,25400000.0
2005-09-30 11:11:00,2.27355,2.27446,2.27354,2.27442,31400000.0
2005-09-30 11:12:00,2.2741,2.27438,2.27384,2.274,45700000.0
2005-09-30 11:13:00,2.27411,2.27464,2.27403,2.27452,48700000.0
2005-09-30 11:14:00,2.27472,2.27472,2.27403,2.27448,67700000.0
2005-09-30 11:15:00,2.27463,2.27479,2.2742,2.27478,39000000.0
2005-09-30 11:16:00,2.27405,2.27488,2.27405,2.27488,35000000.0
2005-09-30 11:17:00,2.27421,2.27474,2.27421,2.27462,31100000.0
2005-09-30 11:18:00,2.27412,2.27477,2.27412,2.27477,20100000.0
2005-09-30 11:19:00,2.27464,2.27478,2.27414,2.27474,42100000.0
2005-09-30 11:20:00,2.27533,2.27537,2.27481,2.27514,47600000.0
2005-09-30 11:21:00,2.27497,2.27499,2.27432,2.27461,24600000.0
2005-09-30 11:22:00,2.27484,2.27489,2.27435,2.27463,25200000.0
2005-09-30 11:23:00,2.27465,2.27497,2.27444,2.27459,40500000.0
2005-09-30 11:24:00,2.27416,2.27476,2.27408,2.2746,38600000.0
2005-09-30 11:25:00,2.27431,2.27476,2.27413,2.27455,31900000.0
2005-09-30 11:26:00,2.27444,2.27477,2.27425,2.27457,31400000.0
2005-09-30 11:27:00,2.27497,2.27539,2.2749,2.27539,48599999.0
2005-09-30 11:28:00,2.27531,2.27565,2.27507,2.27565,51100001.0
2005-09-30 11:29:00,2.27555,2.27577,2.27512,2.27559,61300000.0
2005-09-30 11:30:00,2.27591,2.27633,2.2756,2.27633,31800000.0
2005-09-30 11:31:00,2.27607,2.27617,2.27527,2.27587,40700000.0
2005-09-30 11:32:00,2.2756,2.27669,2.27533,2.27669,27500000.0
2005-09-30 11:33:00,2.27674,2.27682,2.27603,2.2765,35500000.0
2005-09-30 11:34:00,2.2764,2.27668,2.27613,2.27635,47900000.0
2005-09-30 11:35:00,2.27625,2.27686,2.2761,2.27651,34800000.0
2005-09-30 11:36:00,2.27669,2.27691,2.27616,2.27653,26000000.0
2005-09-30 11:37:00,2.27663,2.27721,2.27635,2.27719,37400000.0
2005-09-30 11:38:00,2.2769,2.27762,2.27635,2.27762,52100000.0
2005-09-30 11:39:00,2.2779,2.27818,2.27723,2.27783,63900000.0
2005-09-30 11:40:00,2.27779,2.27793,2.27745,2.27781,51500000.0
2005-09-30 11:41:00,2.27735,2.27785,2.27724,2.27772,36400000.0
2005-09-30 11:42:00,2.2772,2.27796,2.27714,2.27781,29200000.0
2005-09-30 11:43:00,2.27772,2.27791,2.27739,2.27778,33500000.0
2005-09-30 11:44:00,2.27735,2.27758,2.27704,2.27741,49000000.0
2005-09-30 11:45:00,2.2771,2.27723,2.27666,2.27691,45600000.0
2005-09-30 11:46:00,2.27678,2.27687,2.27643,2.27673,29700000.0
2005-09-30 11:47:00,2.27662,2.27706,2.27662,2.27668,36400000.0
2005-09-30 11:48:00,2.27697,2.27729,2.27634,2.27662,26500000.0
2005-09-30 11:49:00,2.27652,2.27721,2.27625,2.27704,24500000.0
2005-09-30 11:50:00,2.27675,2.27698,2.27659,2.27672,56300000.0
2005-09-30 11:51:00,2.27697,2.27697,2.27628,2.27663,31700000.0
2005-09-30 11:52:00,2.27615,2.27669,2.27615,2.27632,27700000.0
2005-09-30 11:53:00,2.27643,2.27666,2.27585,2.27639,28900000.0
2005-09-30 11:54:00,2.27663,2.27705,2.2764,2.27705,29600000.0
2005-09-30 11:55:00,2.27687,2.27729,2.27669,2.27705,58000000.0
2005-09-30 11:56:00,2.27722,2.27737,2.27676,2.27734,47600000.0
2005-09-30 11:57:00,2.27758,2.27844,2.27732,2.27827,47600000.0
2005-09-30 11:58:00,2.2784,2.27842,2.27789,2.27829,26100000.0
2005-09-30 11:59:00,2.27808,2.27956,2.27794,2.27946,46800000.0
2005-09-30 12:00:00,2.27957,2.27967,2.27859,2.27859,23200000.0
2005-09-30 12:01:00,2.27884,2.2789,2.27813,2.27838,55200000.0
2005-09-30 12:02:00,2.27844,2.2785,2.27769,2.27769,25000000.0
2005-09-30 12:03:00,2.27768,2.27827,2.27761,2.27826,27200000.0
2005-09-30 12:04:00,2.27795,2.27838,2.27777,2.27826,52699999.0
2005-09-30 12:05:00,2.27845,2.27845,2.27745,2.27778,36800000.0
2005-09-30 12:06:00,2.27793,2.27832,2.27766,2.27832,36900000.0
2005-09-30 12:07:00,2.27814,2.27814,2.27768,2.27808,40900000.0
2005-09-30 12:08:00,2.27813,2.27841,2.27773,2.27808,61900000.0
2005-09-30 12:09:00,2.27826,2.27849,2.27801,2.27839,48700000.0
2005-09-30 12:10:00,2.27847,2.27899,2.27827,2.27881,27200000.0
2005-09-30 12:11:00,2.27835,2.27896,2.27819,2.2788,45300000.0
2005-09-30 12:12:00,2.27856,2.27884,2.27834,2.27869,42100000.0
2005-09-30 12:13:00,2.27877,2.27886,2.27818,2.27823,50700000.0
2005-09-30 12:14:00,2.27902,2.27902,2.27794,2.27798,57500000.0
2005-09-30 12:15:00,2.2779,2.27873,2.2779,2.27845,54900000.0
2005-09-30 12:16:00,2.27794,2.27868,2.27792,2.27868,44100000.0
2005-09-30 12:17:00,2.27902,2.27928,2.27852,2.27863,50600000.0
2005-09-30 12:18:00,2.27899,2.27913,2.27861,2.27879,36000000.0
2005-09-30 12:19:00,2.27889,2.27915,2.27887,2.27915,30600000.0
2005-09-30 12:20:00,2.27903,2.27925,2.27856,2.27873,40700000.0
2005-09-30 12:21:00,2.27902,2.27928,2.27845,2.2787,21500000.0
2005-09-30 12:22:00,2.27949,2.27949,2.27868,2.27876,36300000.0
2005-09-30 12:23:00,2.27926,2.27926,2.27834,2.27882,36100000.0
2005-09-30 12:24:00,2.27893,2.27921,2.27861,2.27891,19400000.0
2005-09-30 12:25:00,2.27914,2.27914,2.27854,2.27878,53000000.0
2005-09-30 12:26:00,2.27872,2.27907,2.27843,2.2786,42300000.0
2005-09-30 12:27:00,2.27919,2.27927,2.27835,2.27884,52400000.0
2005-09-30 12:28:00,2.27898,2.27974,2.27876,2.27974,18000000.0
2005-09-30 12:29:00,2.27923,2.27966,2.27891,2.27919,46000000.0
2005-09-30 12:30:00,2.27979,2.27982,2.27895,2.27976,31600000.0
2005-09-30 12:31:00,2.27953,2.27969,2.27911,2.27913,44400000.0
2005-09-30 12:32:00,2.27908,2.2794,2.2788,2.27921,26000000.0
2005-09-30 12:33:00,2.27934,2.27948,2.27868,2.27878,39200000.0
2005-09-30 12:34:00,2.27867,2.27909,2.27838,2.27847,41000000.0
2005-09-30 12:35:00,2.27882,2.27882,2.27823,2.27853,48400000.0
2005-09-30 12:36:00,2.27853,2.27866,2.27792,2.27809,22500000.0
2005-09-30 12:37:00,2.27807,2.27836,2.27762,2.27783,26800000.0
2005-09-30 12:38:00,2.27773,2.2779,2.27643,2.27655,35000000.0
2005-09-30 12:39:00,2.27684,2.27693,2.2762,2.27664,36500000.0
2005-09-30 12:40:00,2.27672,2.27695,2.27605,2.27655,35600000.0
2005-09-30 12:41:00,2.27691,2.27705,2.2765,2.27676,55600000.0
2005-09-30 12:42:00,2.27682,2.27697,2.27629,2.27688,41300000.0
2005-09-30 12:43:00,2.27683,2.27725,2.27677,2.27695,46700000.0
2005-09-30 12:44:00,2.27725,2.27751,2.27679,2.27715,31900000.0
2005-09-30 12:45:00,2.2768,2.27772,2.2768,2.27772,32700000.0
2005-09-30 12:46:00,2.27741,2.27776,2.27681,2.27694,38200000.0
2005-09-30 12:47:00,2.27655,2.27711,2.27611,2.27678,46900000.0
2005-09-30 12:48:00,2.27652,2.27752,2.2764,2.27752,47400001.0
2005-09-30 12:49:00,2.27761,2.27761,2.2767,2.27696,27300000.0
2005-09-30 12:50:00,2.27777,2.27777,2.27659,2.27716,24100000.0
2005-09-30 12:51:00,2.27733,2.27778,2.27716,2.2776,23700000.0
2005-09-30 12:52:00,2.27747,2.27773,2.27729,2.27749,72200000.0
2005-09-30 12:53:00,2.2774,2.27832,2.2774,2.27816,38200000.0
2005-09-30 12:54:00,2.27802,2.27804,2.27719,2.27747,36600000.0
2005-09-30 12:55:00,2.27772,2.27772,2.27708,2.27739,39400000.0
2005-09-30 12:56:00,2.27633,2.27781,2.27633,2.27769,38500000.0
2005-09-30 12:57:00,2.2776,2.27789,2.27729,2.27756,39900000.0
2005-09-30 12:58:00,2.2778,2.27788,2.27723,2.27765,33400000.0
2005-09-30 12:59:00,2.27787,2.27833,2.27727,2.27833,30400000.0
2005-09-30 13:00:00,2.27836,2.27869,2.27811,2.27814,57400000.0
2005-09-30 13:01:00,2.27835,2.27857,2.27795,2.27828,33100000.0
2005-09-30 13:02:00,2.27765,2.2783,2.2774,2.27799,35000000.0
2005-09-30 13:03:00,2.27777,2.27829,2.27771,2.27799,31100000.0
2005-09-30 13:04:00,2.27775,2.27802,2.2774,2.27787,47300000.0
2005-09-30 13:05:00,2.27819,2.27824,2.2776,2.27801,33900000.0
2005-09-30 13:06:00,2.2784,2.27853,2.27773,2.27846,28100000.0
2005-09-30 13:07:00,2.27852,2.27888,2.27833,2.27866,52900000.0
2005-09-30 13:08:00,2.2783,2.27866,2.27806,2.2784,32200000.0
2005-09-30 13:09:00,2.27811,2.27829,2.27779,2.27829,36400000.0
2005-09-30 13:10:00,2.27845,2.27859,2.2777,2.27858,44300000.0
2005-09-30 13:11:00,2.27855,2.27901,2.27819,2.27885,30900000.0
2005-09-30 13:12:00,2.27895,2.27903,2.27828,2.27831,48400000.0
2005-09-30 13:13:00,2.27875,2.27898,2.27817,2.27864,41300000.0
2005-09-30 13:14:00,2.2788,2.27893,2.2786,2.27875,27600000.0
2005-09-30 13:15:00,2.27899,2.27919,2.27882,2.2789,39900000.0
2005-09-30 13:16:00,2.27874,2.27903,2.27836,2.27878,34700000.0
2005-09-30 13:17:00,2.27922,2.27941,2.27901,2.27934,28400000.0
2005-09-30 13:18:00,2.27956,2.28036,2.27956,2.28019,45600000.0
2005-09-30 13:19:00,2.28013,2.28027,2.27969,2.27999,49800000.0
2005-09-30 13:20:00,2.27989,2.28003,2.2794,2.27993,43600000.0
2005-09-30 13:21:00,2.28015,2.28029,2.2794,2.27972,34100000.0
2005-09-30 13:22:00,2.27997,2.28028,2.27967,2.28025,53200000.0
2005-09-30 13:23:00,2.2797,2.28047,2.27953,2.28025,32300000.0
2005-09-30 13:24:00,2.28,2.28024,2.27959,2.27968,26600000.0
2005-09-30 13:25:00,2.27973,2.28008,2.27949,2.27975,32100001.0
2005-09-30 13:26:00,2.28002,2.28015,2.27958,2.28004,44000000.0
2005-09-30 13:27:00,2.28032,2.2804,2.27974,2.28028,35200000.0
2005-09-30 13:28:00,2.2797,2.28038,2.27965,2.28011,31600000.0
2005-09-30 13:29:00,2.28007,2.28045,2.2799,2.28024,30400000.0
2005-09-30 13:30:00,2.28005,2.28048,2.27984,2.28048,40700000.0
2005-09-30 13:31:00,2.28035,2.28067,2.28014,2.28052,24200000.0
2005-09-30 13:32:00,2.28009,2.28041,2.27996,2.28021,57100000.0
2005-09-30 13:33:00,2.28039,2.28058,2.28007,2.28038,29500000.0
2005-09-30 13:34:00,2.28018,2.28102,2.28018,2.28068,66800000.0
2005-09-30 13:35:00,2.28054,2.28077,2.28029,2.28057,36900000.0
2005-09-30 13:36:00,2.28045,2.28139,2.28037,2.28137,37000000.0
2005-09-30 13:37:00,2.28131,2.28143,2.2808,2.28088,29700000.0
2005-09-30 13:38:00,2.2812,2.28149,2.28089,2.28118,31200000.0
2005-09-30 13:39:00,2.28094,2.28194,2.28086,2.28164,43400000.0
2005-09-30 13:40:00,2.28148,2.28188,2.28133,2.28188,42200000.0
2005-09-30 13:41:00,2.2818,2.28228,2.28165,2.28189,34600000.0
2005-09-30 13:42:00,2.28219,2.28226,2.28157,2.28209,30200000.0
2005-09-30 13:43:00,2.28185,2.28226,2.28175,2.28199,27000000.0
2005-09-30 13:44:00,2.28176,2.28235,2.28161,2.2821,37600000.0
2005-09-30 13:45:00,2.28217,2.28222,2.28158,2.28161,47600001.0
2005-09-30 13:46:00,2.28143,2.2823,2.28143,2.28224,28600000.0
2005-09-30 13:47:00,2.28252,2.28264,2.28172,2.28203,41200000.0
2005-09-30 13:48:00,2.28283,2.28283,2.28182,2.28227,39600000.0
2005-09-30 13:49:00,2.2824,2.2827,2.28199,2.2822,61300000.0
2005-09-30 13:50:00,2.28257,2.28257,2.28177,2.28214,38100000.0
2005-09-30 13:51:00,2.28165,2.28208,2.28151,2.28188,23200000.0
2005-09-30 13:52:00,2.28197,2.28216,2.28143,2.28187,52200000.0
2005-09-30 13:53:00,2.28197,2.28202,2.28141,2.28183,35600000.0
2005-09-30 13:54:00,2.28158,2.28184,2.28149,2.28174,28300000.0
2005-09-30 13:55:00,2.28197,2.28208,2.28139,2.28161,50200000.0
2005-09-30 13:56:00,2.28081,2.28177,2.28081,2.28147,49600000.0
2005-09-30 13:57:00,2.28171,2.28187,2.28141,2.28176,47400000.0
2005-09-30 13:58:00,2.28187,2.28188,2.28133,2.28176,26200000.0
2005-09-30 13:59:00,2.28164,2.28196,2.28129,2.28167,39200000.0
2005-09-30 14:00:00,2.2814,2.28165,2.28109,2.28165,35400000.0
2005-09-30 14:01:00,2.28195,2.28208,2.28157,2.28207,35500000.0
2005-09-30 14:02:00,2.28198,2.28212,2.28162,2.28179,30700000.0
2005-09-30 14:03:00,2.2818,2.28206,2.28131,2.28168,33600000.0
2005-09-30 14:04:00,2.28135,2.28202,2.2812,2.28202,34400000.0
2005-09-30 14:05:00,2.28202,2.28219,2.28166,2.28185,34600000.0
2005-09-30 14:06:00,2.28192,2.28231,2.28183,2.28211,50100000.0
2005-09-30 14:07:00,2.28204,2.28222,2.28148,2.28174,41500000.0
2005-09-30 14:08:00,2.28174,2.28208,2.28156,2.28158,27900000.0
2005-09-30 14:09:00,2.28156,2.28181,2.28139,2.28169,36900000.0
2005-09-30 14:10:00,2.28127,2.28208,2.28096,2.28157,42400000.0
2005-09-30 14:11:00,2.28147,2.28168,2.28113,2.28132,47600000.0
2005-09-30 14:12:00,2.28115,2.28168,2.28113,2.28152,42300000.0
2005-09-30 14:13:00,2.28159,2.28169,2.28118,2.28131,34900000.0
2005-09-30 14:14:00,2.28132,2.28151,2.28069,2.28118,42200000.0
2005-09-30 14:15:00,2.28123,2.28146,2.2808,2.28145,39000000.0
2005-09-30 14:16:00,2.28118,2.2813,2.28093,2.28129,26100000.0
2005-09-30 14:17:00,2.28104,2.28179,2.281,2.28166,21800000.0
2005-09-30 14:18:00,2.28157,2.28177,2.2812,2.28127,46300000.0
2005-09-30 14:19:00,2.28159,2.28197,2.28106,2.28133,51600000.0
2005-09-30 14:20:00,2.28152,2.28166,2.28112,2.28147,39100000.0
2005-09-30 14:21:00,2.28162,2.28166,2.28121,2.28132,33500000.0
2005-09-30 14:22:00,2.28128,2.28168,2.28109,2.28144,18300000.0
2005-09-30 14:23:00,2.28171,2.28177,2.28123,2.28158,18600000.0
2005-09-30 14:24:00,2.28153,2.28203,2.28145,2.28182,37600000.0
2005-09-30 14:25:00,2.2818,2.28212,2.2816,2.28177,34500000.0
2005-09-30 14:26:00,2.28173,2.28188,2.28133,2.28137,50700000.0
2005-09-30 14:27:00,2.28172,2.28225,2.28139,2.28225,31100000.0
2005-09-30 14:28:00,2.28185,2.28188,2.28131,2.28168,50800000.0
2005-09-30 14:29:00,2.28123,2.28187,2.2811,2.28171,26400000.0
2005-09-30 14:30:00,2.28182,2.28198,2.28115,2.28198,45700000.0
2005-09-30 14:31:00,2.28204,2.28213,2.28105,2.28124,34100000.0
2005-09-30 14:32:00,2.28149,2.28168,2.28103,2.28153,50300000.0
2005-09-30 14:33:00,2.28143,2.28235,2.28138,2.28227,43400000.0
2005-09-30 14:34:00,2.28245,2.2826,2.28184,2.28218,40100000.0
2005-09-30 14:35:00,2.28219,2.28221,2.28175,2.28188,33400000.0
2005-09-30 14:36:00,2.28184,2.28222,2.28171,2.28203,42700000.0
2005-09-30 14:37:00,2.28198,2.28222,2.28174,2.28202,30600000.0
2005-09-30 14:38:00,2.28178,2.28223,2.28171,2.28197,31100000.0
2005-09-30 14:39:00,2.28153,2.28185,2.28133,2.28157,53100001.0
2005-09-30 14:40:00,2.28174,2.28179,2.28116,2.2814,23800000.0
2005-09-30 14:41:00,2.28158,2.28166,2.28081,2.28118,26800000.0
2005-09-30 14:42:00,2.2811,2.28148,2.28079,2.28148,41300000.0
2005-09-30 14:43:00,2.28152,2.28171,2.28082,2.28171,46200000.0
2005-09-30 14:44:00,2.28165,2.28169,2.2812,2.28156,46400000.0
2005-09-30 14:45:00,2.28146,2.28195,2.28135,2.28182,47700000.0
2005-09-30 14:46:00,2.28133,2.28266,2.28123,2.28254,24400000.0
2005-09-30 14:47:00,2.28233,2.28327,2.28227,2.2832,34800000.0
2005-09-30 14:48:00,2.2834,2.28412,2.28324,2.28401,47300000.0
2005-09-30 14:49:00,2.28409,2.28409,2.28334,2.28364,21900000.0
2005-09-30 14:50:00,2.28372,2.28396,2.28309,2.2836,27800000.0
2005-09-30 14:51:00,2.28383,2.28438,2.28361,2.28409,26700000.0
2005-09-30 14:52:00,2.2844,2.2844,2.28377,2.28377,59500000.0
2005-09-30 14:53:00,2.28399,2.28439,2.28371,2.28439,38600000.0
2005-09-30 14:54:00,2.28429,2.28433,2.28382,2.28423,45400000.0
2005-09-30 14:55:00,2.28403,2.28434,2.28384,2.28408,38700000.0
2005-09-30 14:56:00,2.2841,2.28453,2.28378,2.28438,21900000.0
2005-09-30 14:57:00,2.28397,2.28397,2.28304,2.28344,37500000.0
2005-09-30 14:58:00,2.28331,2.28405,2.28321,2.28361,33400000.0
2005-09-30 14:59:00,2.28359,2.28374,2.28322,2.28346,29100000.0
2005-09-30 15:00:00,2.28298,2.28379,2.28298,2.28377,34000000.0
2005-09-30 15:01:00,2.28375,2.28398,2.28343,2.2837,38600000.0
2005-09-30 15:02:00,2.28417,2.28429,2.28359,2.28378,27600000.0
2005-09-30 15:03:00,2.28344,2.28404,2.28341,2.28396,37000000.0
2005-09-30 15:04:00,2.28409,2.2844,2.28362,2.28433,46900000.0
2005-09-30 15:05:00,2.28431,2.28434,2.28386,2.28419,30500000.0
2005-09-30 15:06:00,2.28383,2.28429,2.2838,2.28386,50500000.0
2005-09-30 15:07:00,2.28377,2.28401,2.28355,2.28393,33800000.0
2005-09-30 15:08:00,2.28382,2.28413,2.28323,2.28376,46300000.0
2005-09-30 15:09:00,2.28357,2.28404,2.28339,2.28396,21500000.0
2005-09-30 15:10:00,2.28358,2.28376,2.28326,2.28371,38700000.0
2005-09-30 15:11:00,2.28372,2.28372,2.28303,2.28326,25000000.0
2005-09-30 15:12:00,2.28313,2.28373,2.28304,2.28354,33800000.0
2005-09-30 15:13:00,2.2838,2.2838,2.28306,2.28336,23200000.0
2005-09-30 15:14:00,2.28372,2.28372,2.28287,2.28316,36900000.0
2005-09-30 15:15:00,2.28352,2.28352,2.2828,2.28316,24200000.0
2005-09-30 15:16:00,2.28315,2.28341,2.2828,2.28315,44900000.0
2005-09-30 15:17:00,2.28302,2.28313,2.28244,2.28299,47000000.0
2005-09-30 15:18:00,2.28303,2.28336,2.28285,2.28329,32700000.0
2005-09-30 15:19:00,2.28306,2.2835,2.28286,2.28286,55700000.0
2005-09-30 15:20:00,2.28323,2.28324,2.28282,2.28296,21400000.0
2005-09-30 15:21:00,2.28266,2.28357,2.28266,2.28338,54100000.0
2005-09-30 15:22:00,2.28357,2.2839,2.2828,2.2831,35700000.0
2005-09-30 15:23:00,2.28311,2.28321,2.28236,2.2825,26800000.0
2005-09-30 15:24:00,2.28281,2.28318,2.28245,2.28285,34600000.0
2005-09-30 15:25:00,2.28304,2.28325,2.28269,2.28315,42100000.0
2005-09-30 15:26:00,2.28345,2.28362,2.28318,2.28335,31800000.0
2005-09-30 15:27:00,2.2832,2.28332,2.28241,2.28274,29400000.0
2005-09-30 15:28:00,2.28272,2.28296,2.28235,2.28287,58900000.0
2005-09-30 15:29:00,2.28249,2.28327,2.28238,2.28324,41500000.0
2005-09-30 15:30:00,2.28312,2.28341,2.2829,2.28338,28900000.0
2005-09-30 15:31:00,2.28323,2.28336,2.28257,2.28273,33500000.0
2005-09-30 15:32:00,2.2827,2.28353,2.28253,2.28335,27600000.0
2005-09-30 15:33:00,2.28314,2.28323,2.28287,2.28319,39600000.0
2005-09-30 15:34:00,2.28286,2.2831,2.28247,2.28297,38600000.0
2005-09-30 15:35:00,2.28221,2.28251,2.28198,2.28244,40100000.0
2005-09-30 15:36:00,2.28231,2.2828,2.28222,2.28257,39500000.0
2005-09-30 15:37:00,2.28289,2.28289,2.28228,2.28232,26700000.0
2005-09-30 15:38:00,2.28245,2.28333,2.28233,2.28282,46800000.0
2005-09-30 15:39:00,2.28282,2.28333,2.28237,2.28309,45300000.0
2005-09-30 15:40:00,2.28326,2.28326,2.2825,2.28283,31400000.0
2005-09-30 15:41:00,2.28257,2.28284,2.28238,2.28261,45000000.0
2005-09-30 15:42:00,2.28262,2.28268,2.28189,2.28216,20400000.0
2005-09-30 15:43:00,2.28245,2.28252,2.28181,2.28226,28000000.0
2005-09-30 15:44:00,2.28177,2.28229,2.28168,2.28197,35000000.0
2005-09-30 15:45:00,2.28235,2.28244,2.2818,2.2819,43600000.0
2005-09-30 15:46:00,2.28183,2.28233,2.28141,2.28141,35300000.0
2005-09-30 15:47:00,2.28158,2.28225,2.28158,2.28194,22900000.0
2005-09-30 15:48:00,2.28162,2.28168,2.28115,2.28143,42700000.0
2005-09-30 15:49:00,2.28165,2.28178,2.28113,2.28169,55500000.0
2005-09-30 15:50:00,2.28197,2.28197,2.28124,2.28124,19400000.0
2005-09-30 15:51:00,2.28103,2.28129,2.28034,2.28034,34100000.0
2005-09-30 15:52:00,2.2806,2.28097,2.28035,2.28097,35400000.0
2005-09-30 15:53:00,2.2805,2.28067,2.28031,2.28035,23600000.0
2005-09-30 15:54:00,2.28051,2.28072,2.28001,2.28014,38200000.0
2005-09-30 15:55:00,2.2802,2.28072,2.28008,2.28044,30800000.0
2005-09-30 15:56:00,2.28067,2.28096,2.28013,2.28046,49500001.0
2005-09-30 15:57:00,2.28037,2.28184,2.28021,2.28154,46900001.0
2005-09-30 15:58:00,2.28223,2.28255,2.28166,2.28232,59300000.0
2005-09-30 15:59:00,2.28225,2.2826,2.28189,2.28213,36300000.0
2005-09-30 16:00:00,2.28189,2.28225,2.28151,2.28195,22700000.0
2005-09-30 16:01:00,2.28155,2.28226,2.28143,2.28198,43600000.0
2005-09-30 16:02:00,2.28204,2.28219,2.28148,2.28188,78200001.0
2005-09-30 16:03:00,2.2819,2.28211,2.28147,2.28156,42000000.0
2005-09-30 16:04:00,2.28165,2.28176,2.28108,2.28141,39600000.0
2005-09-30 16:05:00,2.28121,2.28133,2.28049,2.28081,40500000.0
2005-09-30 16:06:00,2.28129,2.28136,2.28043,2.28082,28400000.0
2005-09-30 16:07:00,2.2812,2.28135,2.28008,2.28035,29500000.0
2005-09-30 16:08:00,2.28028,2.2806,2.28011,2.28033,36600000.0
2005-09-30 16:09:00,2.28007,2.28064,2.27975,2.28064,41300000.0
2005-09-30 16:10:00,2.28035,2.2807,2.28023,2.28061,19200000.0
2005-09-30 16:11:00,2.28024,2.28037,2.27985,2.28037,32700000.0
2005-09-30 16:12:00,2.28032,2.28055,2.27988,2.28033,33900000.0
2005-09-30 16:13:00,2.27975,2.28028,2.27971,2.27996,38700000.0
2005-09-30 16:14:00,2.27984,2.27987,2.2791,2.27927,53400000.0
2005-09-30 16:15:00,2.27897,2.27931,2.27891,2.27919,41400000.0
2005-09-30 16:16:00,2.27928,2.27961,2.27908,2.27948,35700000.0
2005-09-30 16:17:00,2.27888,2.27919,2.27837,2.27847,42500000.0
2005-09-30 16:18:00,2.27818,2.2783,2.27786,2.27825,36400000.0
2005-09-30 16:19:00,2.278,2.2786,2.27772,2.27844,22400000.0
2005-09-30 16:20:00,2.2786,2.2786,2.27783,2.27799,32400000.0
2005-09-30 16:21:00,2.27829,2.27843,2.27777,2.27797,41500000.0
2005-09-30 16:22:00,2.27818,2.27865,2.2781,2.27853,33300000.0
2005-09-30 16:23:00,2.27835,2.27864,2.27792,2.27834,31600000.0
2005-09-30 16:24:00,2.27817,2.27856,2.27765,2.27842,30800000.0
2005-09-30 16:25:00,2.27797,2.27853,2.27789,2.27812,59700000.0
2005-09-30 16:26:00,2.27813,2.27814,2.27716,2.27755,35900000.0
2005-09-30 16:27:00,2.27775,2.27808,2.27763,2.27789,37600000.0
2005-09-30 16:28:00,2.2779,2.27812,2.27758,2.2779,33200000.0
2005-09-30 16:29:00,2.2777,2.27784,2.27684,2.27691,28600000.0
2005-09-30 16:30:00,2.2776,2.27764,2.2769,2.2772,50600000.0
2005-09-30 16:31:00,2.27724,2.27741,2.27657,2.27678,44700000.0
2005-09-30 16:32:00,2.27695,2.27723,2.27661,2.27701,29800000.0
2005-09-30 16:33:00,2.27695,2.27721,2.27677,2.27714,29200000.0
2005-09-30 16:34:00,2.27696,2.27705,2.27642,2.27705,44600000.0
2005-09-30 16:35:00,2.27721,2.27755,2.27677,2.2771,28000000.0
2005-09-30 16:36:00,2.27775,2.27788,2.27703,2.27712,46400000.0
2005-09-30 16:37:00,2.2772,2.27807,2.27713,2.27797,49100000.0
2005-09-30 16:38:00,2.27785,2.27858,2.27785,2.27827,25700000.0
2005-09-30 16:39:00,2.27773,2.27822,2.27746,2.27822,28700000.0
2005-09-30 16:40:00,2.27785,2.27801,2.27729,2.27747,32800000.0
2005-09-30 16:41:00,2.27717,2.27734,2.27661,2.27716,38400000.0
2005-09-30 16:42:00,2.27724,2.27742,2.2769,2.27709,31400000.0
2005-09-30 16:43:00,2.2773,2.27801,2.27711,2.27801,34400000.0
2005-09-30 16:44:00,2.27757,2.278,2.27719,2.27762,34700000.0
2005-09-30 16:45:00,2.27767,2.27789,2.27708,2.27781,33700000.0
2005-09-30 16:46:00,2.2781,2.27843,2.2779,2.27843,42100000.0
2005-09-30 16:47:00,2.27848,2.27926,2.27838,2.27926,37200000.0
2005-09-30 16:48:00,2.27863,2.2793,2.27831,2.2793,56499999.0
2005-09-30 16:49:00,2.27923,2.2796,2.27915,2.2796,41800000.0
2005-09-30 16:50:00,2.27955,2.28001,2.27916,2.27985,47500000.0
2005-09-30 16:51:00,2.28013,2.2804,2.2795,2.27979,33000000.0
2005-09-30 16:52:00,2.28002,2.28011,2.27943,2.27983,31700000.0
2005-09-30 16:53:00,2.2799,2.28018,2.27946,2.27994,29700000.0
2005-09-30 16:54:00,2.2798,2.2805,2.27971,2.28002,47200000.0
2005-09-30 16:55:00,2.27999,2.2802,2.27983,2.27988,38300000.0
2005-09-30 16:56:00,2.27982,2.28006,2.27927,2.27959,34300000.0
2005-09-30 16:57:00,2.2795,2.27999,2.27902,2.27924,60800000.0
2005-09-30 16:58:00,2.27888,2.28012,2.27884,2.2798,58699999.0
2005-09-30 16:59:00,2.28027,2.28076,2.27971,2.27983,26000000.0
2005-09-30 17:00:00,2.27973,2.28008,2.27939,2.27946,43400000.0
2005-09-30 17:01:00,2.28041,2.28071,2.27979,2.28059,64399998.0
2005-09-30 17:02:00,2.28031,2.28102,2.28031,2.28077,36500000.0
2005-09-30 17:03:00,2.28092,2.28113,2.27992,2.28059,44700000.0
2005-09-30 17:04:00,2.28056,2.28076,2.28028,2.28035,37300000.0
2005-09-30 17:05:00,2.28063,2.28072,2.27952,2.27955,24500000.0
2005-09-30 17:06:00,2.27982,2.27994,2.27904,2.27937,28700000.0
2005-09-30 17:07:00,2.27903,2.28014,2.27888,2.27993,24200000.0
2005-09-30 17:08:00,2.27984,2.28022,2.27972,2.27994,26800000.0
2005-09-30 17:09:00,2.27995,2.28002,2.27924,2.27991,26300000.0
2005-09-30 17:10:00,2.2802,2.2802,2.27927,2.27958,39200000.0
2005-09-30 17:11:00,2.2796,2.27979,2.27902,2.27954,23900000.0
2005-09-30 17:12:00,2.2797,2.27983,2.27926,2.2796,35500000.0
2005-09-30 17:13:00,2.27935,2.28003,2.27901,2.27984,37700000.0
2005-09-30 17:14:00,2.2793,2.27966,2.27898,2.27954,55400000.0
2005-09-30 17:15:00,2.27888,2.2794,2.27866,2.27935,25800000.0
2005-09-30 17:16:00,2.27913,2.27917,2.27847,2.27894,28000000.0
2005-09-30 17:17:00,2.27864,2.27907,2.27843,2.27874,29800000.0
2005-09-30 17:18:00,2.2787,2.27879,2.2779,2.2782,19800000.0
2005-09-30 17:19:00,2.27839,2.27873,2.27815,2.27851,39200000.0
2005-09-30 17:20:00,2.27865,2.2789,2.27839,2.27871,31000000.0
2005-09-30 17:21:00,2.27815,2.27848,2.27776,2.27801,44600000.0
2005-09-30 17:22:00,2.27815,2.27835,2.27766,2.27809,53700000.0
2005-09-30 17:23:00,2.27757,2.27822,2.27744,2.27806,53900000.0
2005-09-30 17:24:00,2.27747,2.27847,2.27747,2.27804,32300000.0
2005-09-30 17:25:00,2.2783,2.27838,2.27683,2.2769,43100000.0
2005-09-30 17:26:00,2.27642,2.27692,2.27598,2.27692,31400000.0
2005-09-30 17:27:00,2.27688,2.27688,2.27592,2.27615,60200000.0
2005-09-30 17:28:00,2.2768,2.2768,2.27604,2.27634,17700000.0
2005-09-30 17:29:00,2.27635,2.2769,2.27609,2.27685,64800000.0
2005-09-30 17:30:00,2.27625,2.27771,2.2761,2.27753,46000000.0
2005-09-30 17:31:00,2.2776,2.27761,2.27707,2.27757,34700000.0
2005-09-30 17:32:00,2.27751,2.27769,2.27726,2.27762,45800000.0
2005-09-30 17:33:00,2.2779,2.27798,2.2769,2.27705,25600000.0
2005-09-30 17:34:00,2.27737,2.27746,2.2765,2.27685,24400000.0
2005-09-30 17:35:00,2.27747,2.27762,2.27658,2.27739,49900000.0
2005-09-30 17:36:00,2.27792,2.2782,2.27749,2.27778,35300000.0
2005-09-30 17:37:00,2.27825,2.27851,2.27776,2.2782,12400000.0
2005-09-30 17:38:00,2.27834,2.27861,2.27808,2.27861,33400000.0
2005-09-30 17:39:00,2.27854,2.27856,2.27779,2.27779,46499999.0
2005-09-30 17:40:00,2.27804,2.27837,2.2774,2.27765,32400000.0
2005-09-30 17:41:00,2.27788,2.27843,2.27769,2.2783,25000000.0
2005-09-30 17:42:00,2.27828,2.27883,2.27818,2.27837,45700000.0
2005-09-30 17:43:00,2.27852,2.2786,2.27764,2.27792,26700000.0
2005-09-30 17:44:00,2.2781,2.27865,2.278,2.278,30800000.0
2005-09-30 17:45:00,2.27813,2.27884,2.27802,2.27876,29500000.0
2005-09-30 17:46:00,2.27838,2.27859,2.27807,2.27854,27600000.0
2005-09-30 17:47:00,2.2783,2.279,2.27829,2.279,33000000.0
2005-09-30 17:48:00,2.27862,2.27883,2.27814,2.27814,36600000.0
2005-09-30 17:49:00,2.2783,2.27901,2.27815,2.27871,27200000.0
2005-09-30 17:50:00,2.27852,2.27906,2.27835,2.27897,41100000.0
2005-09-30 17:51:00,2.27932,2.27938,2.27883,2.27921,46800000.0
2005-09-30 17:52:00,2.27888,2.2797,2.27888,2.27915,37600000.0
2005-09-30 17:53:00,2.27924,2.2796,2.27902,2.27946,45700000.0
2005-09-30 17:54:00,2.27917,2.27956,2.27876,2.2792,31200000.0
2005-09-30 17:55:00,2.2791,2.28027,2.2791,2.28027,30600000.0
2005-09-30 17:56:00,2.28077,2.28084,2.28018,2.2804,24000000.0
2005-09-30 17:57:00,2.28085,2.28098,2.28041,2.28051,61800001.0
2005-09-30 17:58:00,2.28012,2.28044,2.27995,2.28035,41900000.0
2005-09-30 17:59:00,2.27997,2.28032,2.27984,2.28009,30000000.0
2005-09-30 18:00:00,2.28048,2.28061,2.27946,2.27979,29200000.0
2005-09-30 18:01:00,2.28018,2.28061,2.27975,2.28003,366200001.0
2005-09-30 18:02:00,2.2804,2.28081,2.28,2.28,345700000.0
2005-09-30 18:03:00,2.28048,2.28095,2.28004,2.28029,480500001.0
2005-09-30 18:04:00,2.28048,2.28094,2.27982,2.28052,328700000.0
2005-09-30 18:05:00,2.28082,2.28113,2.2803,2.28064,190100000.0
2005-09-30 18:06:00,2.28034,2.28114,2.28012,2.28053,459500000.0
2005-09-30 18:07:00,2.28043,2.28099,2.28002,2.28019,405500000.0
2005-09-30 18:08:00,2.28052,2.28075,2.28006,2.28044,430100001.0
2005-09-30 18:09:00,2.2804,2.28066,2.27924,2.28001,286000000.0
2005-09-30 18:10:00,2.27984,2.28022,2.2795,2.27965,260600000.0
2005-09-30 18:11:00,2.27993,2.28029,2.2793,2.28029,217800000.0
2005-09-30 18:12:00,2.28004,2.28062,2.27955,2.28008,209000000.0
2005-09-30 18:13:00,2.27991,2.28041,2.27927,2.27956,175200000.0
2005-09-30 18:14:00,2.2796,2.28002,2.27911,2.27981,321600000.0
2005-09-30 18:15:00,2.27966,2.28006,2.2793,2.27959,365199999.0
2005-09-30 18:16:00,2.27982,2.28043,2.2791,2.28014,350300000.0
2005-09-30 18:17:00,2.27979,2.28002,2.27901,2.2795,196500000.0
2005-09-30 18:18:00,2.27951,2.27977,2.2789,2.27933,167000000.0
2005-09-30 18:19:00,2.27927,2.28003,2.27918,2.27975,258600000.0
2005-09-30 18:20:00,2.27993,2.28011,2.27915,2.27992,165100000.0
2005-09-30 18:21:00,2.27993,2.28069,2.279,2.28054,200899999.0
2005-09-30 18:22:00,2.2805,2.2807,2.27975,2.28037,246200000.0
2005-09-30 18:23:00,2.28025,2.28063,2.27955,2.28052,371999998.0
2005-09-30 18:24:00,2.28068,2.28073,2.27973,2.28066,330100000.0
2005-09-30 18:25:00,2.28094,2.28205,2.2806,2.28132,301100000.0
2005-09-30 18:26:00,2.28135,2.28229,2.28062,2.28118,356500000.0
2005-09-30 18:27:00,2.28132,2.28165,2.28073,2.28092,306199999.0
2005-09-30 18:28:00,2.28099,2.28151,2.28077,2.28108,192600000.0
2005-09-30 18:29:00,2.28083,2.28178,2.28083,2.28159,316499998.0
2005-09-30 18:30:00,2.28152,2.28164,2.28063,2.28114,302299999.0
2005-09-30 18:31:00,2.28137,2.28186,2.28094,2.28179,199899999.0
2005-09-30 18:32:00,2.2821,2.2821,2.281,2.28167,162100000.0
2005-09-30 18:33:00,2.28169,2.28212,2.28088,2.28183,299400001.0
2005-09-30 18:34:00,2.28133,2.2819,2.28109,2.28183,334500001.0
2005-09-30 18:35:00,2.28142,2.28211,2.28093,2.28174,144000000.0
2005-09-30 18:36:00,2.28171,2.28185,2.28117,2.28172,83800000.0
2005-09-30 18:37:00,2.28179,2.28191,2.28119,2.28155,105800000.0
2005-09-30 18:38:00,2.28165,2.28186,2.2811,2.28139,102400000.0
2005-09-30 18:39:00,2.28158,2.28199,2.28095,2.28128,180000000.0
2005-09-30 18:40:00,2.2817,2.28201,2.28113,2.28147,262500001.0
2005-09-30 18:41:00,2.28135,2.28183,2.28085,2.28162,153800000.0
2005-09-30 18:42:00,2.28136,2.28165,2.28082,2.2815,114700000.0
2005-09-30 18:43:00,2.28172,2.28219,2.28114,2.28219,46900000.0
2005-09-30 18:44:00,2.28219,2.28252,2.28113,2.28187,166500000.0
2005-09-30 18:45:00,2.28217,2.28231,2.28137,2.28183,85600000.0
2005-09-30 18:46:00,2.28166,2.28199,2.28159,2.28184,78899998.0
2005-09-30 18:47:00,2.28152,2.28198,2.28152,2.28177,25900000.0
2005-09-30 18:48:00,2.28192,2.28255,2.28144,2.2825,87700000.0
2005-09-30 18:49:00,2.28235,2.28235,2.28196,2.28204,33200000.0
2005-09-30 18:50:00,2.28161,2.28236,2.28144,2.28166,53200000.0
2005-09-30 18:51:00,2.28192,2.28216,2.28123,2.28172,201699999.0
2005-09-30 18:52:00,2.28139,2.28204,2.28081,2.28113,140000000.0
2005-09-30 18:53:00,2.28121,2.28151,2.28038,2.28098,157800000.0
2005-09-30 18:54:00,2.28109,2.28117,2.28044,2.28111,122000000.0
2005-09-30 18:55:00,2.28101,2.28171,2.28041,2.2814,162200000.0
2005-09-30 18:56:00,2.28145,2.28166,2.28121,2.28135,37800000.0
2005-09-30 18:57:00,2.28131,2.28159,2.28073,2.28106,63300000.0
2005-09-30 18:58:00,2.2811,2.28172,2.28044,2.2814,245800000.0
2005-09-30 18:59:00,2.28064,2.28161,2.28064,2.28148,211700000.0
2005-09-30 19:00:00,2.28131,2.28175,2.28085,2.2812,85500000.0
2005-09-30 19:01:00,2.28117,2.28163,2.28099,2.28146,35600000.0
2005-09-30 19:02:00,2.28157,2.28203,2.28077,2.28187,203800000.0
2005-09-30 19:03:00,2.28188,2.282,2.281,2.28166,87100000.0
2005-09-30 19:04:00,2.28159,2.28162,2.2812,2.28157,44700000.0
2005-09-30 19:05:00,2.28145,2.28194,2.281,2.28182,69399999.0
2005-09-30 19:06:00,2.2818,2.28212,2.2809,2.28175,242700001.0
2005-09-30 19:07:00,2.28128,2.28179,2.28076,2.28115,153900001.0
2005-09-30 19:08:00,2.28165,2.28219,2.28129,2.28182,225700000.0
2005-09-30 19:09:00,2.28183,2.28218,2.28107,2.28182,145400000.0
2005-09-30 19:10:00,2.28177,2.28233,2.28138,2.28193,109700000.0
2005-09-30 19:11:00,2.28207,2.28242,2.28171,2.28204,63000000.0
2005-09-30 19:12:00,2.28232,2.28245,2.28199,2.28245,22000000.0
2005-09-30 19:13:00,2.2824,2.28255,2.28179,2.28233,111200000.0
2005-09-30 19:14:00,2.28205,2.28242,2.2816,2.28192,111900000.0
2005-09-30 19:15:00,2.28169,2.28244,2.28167,2.28167,115900000.0
2005-09-30 19:16:00,2.28205,2.28208,2.28169,2.28172,31500000.0
2005-09-30 19:17:00,2.28169,2.28235,2.28135,2.28206,79400000.0
2005-09-30 19:18:00,2.28162,2.28305,2.28132,2.28247,95600000.0
2005-09-30 19:19:00,2.28251,2.28308,2.282,2.28258,80900000.0
2005-09-30 19:20:00,2.28325,2.28325,2.28227,2.28253,107000000.0
2005-09-30 19:21:00,2.28254,2.28317,2.28228,2.28317,125900000.0
2005-09-30 19:22:00,2.28329,2.28372,2.2824,2.28277,96299998.0
2005-09-30 19:23:00,2.28275,2.28372,2.28241,2.28241,153300000.0
2005-09-30 19:24:00,2.28282,2.2832,2.28226,2.28274,100000000.0
2005-09-30 19:25:00,2.28298,2.2835,2.28271,2.28333,72000000.0
2005-09-30 19:26:00,2.28272,2.2836,2.28261,2.28293,124900000.0
2005-09-30 19:27:00,2.28259,2.28311,2.28152,2.28226,138200000.0
2005-09-30 19:28:00,2.28215,2.28241,2.28133,2.28183,88200000.0
2005-09-30 19:29:00,2.28175,2.28239,2.2813,2.28189,108800000.0
2005-09-30 19:30:00,2.2821,2.28248,2.28126,2.28203,172500000.0
2005-09-30 19:31:00,2.28181,2.28208,2.28103,2.28208,58600000.0
2005-09-30 19:32:00,2.28137,2.28243,2.28134,2.28197,132200000.0
2005-09-30 19:33:00,2.28212,2.28258,2.28141,2.28161,50300000.0
2005-09-30 19:34:00,2.28188,2.28197,2.2808,2.28137,114300000.0
2005-09-30 19:35:00,2.28125,2.28183,2.28118,2.28172,111200000.0
2005-09-30 19:36:00,2.28136,2.28177,2.28087,2.28116,113700001.0
2005-09-30 19:37:00,2.28143,2.28143,2.28087,2.28125,25200000.0
2005-09-30 19:38:00,2.28085,2.28115,2.28032,2.28059,18500000.0
2005-09-30 19:39:00,2.28059,2.28122,2.28013,2.28098,43400000.0
2005-09-30 19:40:00,2.28117,2.28135,2.28036,2.28048,128500001.0
2005-09-30 19:41:00,2.28117,2.28123,2.28047,2.28112,83700000.0
2005-09-30 19:42:00,2.28106,2.2816,2.2808,2.28103,68600000.0
2005-09-30 19:43:00,2.28082,2.2815,2.28082,2.28132,35900000.0
2005-09-30 19:44:00,2.2813,2.28156,2.28067,2.28151,76400000.0
2005-09-30 19:45:00,2.28158,2.28178,2.28045,2.28165,57900000.0
2005-09-30 19:46:00,2.28287,2.28287,2.28119,2.28235,114900000.0
2005-09-30 19:47:00,2.28238,2.28264,2.28199,2.28241,37400000.0
2005-09-30 19:48:00,2.28259,2.28289,2.28203,2.28243,70600000.0
2005-09-30 19:49:00,2.28288,2.2829,2.28192,2.28257,95400000.0
2005-09-30 19:50:00,2.2823,2.28239,2.28155,2.28186,58000000.0
2005-09-30 19:51:00,2.28223,2.28257,2.28148,2.28215,82900000.0
2005-09-30 19:52:00,2.28164,2.28221,2.28117,2.28187,98000000.0
2005-09-30 19:53:00,2.28163,2.28197,2.28143,2.28156,37900000.0
2005-09-30 19:54:00,2.28204,2.28207,2.28114,2.28161,62600000.0
2005-09-30 19:55:00,2.28163,2.28186,2.28137,2.28179,17300000.0
2005-09-30 19:56:00,2.28195,2.28195,2.2814,2.2814,106599999.0
2005-09-30 19:57:00,2.28137,2.28208,2.28132,2.28208,93200000.0
2005-09-30 19:58:00,2.28184,2.28196,2.28126,2.28138,115300000.0
2005-09-30 19:59:00,2.28177,2.2819,2.28095,2.28095,152600000.0
2005-09-30 20:00:00,2.2817,2.28189,2.28105,2.28169,65200000.0
2005-09-30 20:01:00,2.28151,2.28171,2.28103,2.28145,86900000.0
2005-09-30 20:02:00,2.28137,2.28168,2.28107,2.28107,42400000.0
2005-09-30 20:03:00,2.28132,2.28197,2.28115,2.28149,45100001.0
2005-09-30 20:04:00,2.2816,2.28178,2.28123,2.28128,31000000.0
2005-09-30 20:05:00,2.28172,2.2819,2.28139,2.28158,32700000.0
2005-09-30 20:06:00,2.28151,2.28212,2.28121,2.282,47700000.0
2005-09-30 20:07:00,2.28192,2.28215,2.28173,2.28215,39300000.0
2005-09-30 20:08:00,2.28216,2.28242,2.28148,2.28157,80400000.0
2005-09-30 20:09:00,2.28145,2.28216,2.28138,2.28191,27200000.0
2005-09-30 20:10:00,2.28213,2.28213,2.28142,2.28176,42000000.0
2005-09-30 20:11:00,2.28177,2.2821,2.28128,2.28205,91599999.0
2005-09-30 20:12:00,2.28225,2.28248,2.28158,2.2822,162100000.0
2005-09-30 20:13:00,2.28194,2.28253,2.28176,2.28218,144300000.0
2005-09-30 20:14:00,2.28216,2.28259,2.28184,2.28224,121400000.0
2005-09-30 20:15:00,2.28205,2.28237,2.28158,2.28197,210200000.0
2005-09-30 20:16:00,2.28201,2.28241,2.28162,2.28213,149100000.0
2005-09-30 20:17:00,2.28217,2.28237,2.28195,2.28228,24600000.0
2005-09-30 20:18:00,2.28257,2.28257,2.28106,2.28125,59600000.0
2005-09-30 20:19:00,2.2813,2.28239,2.28129,2.28164,131500000.0
2005-09-30 20:20:00,2.28171,2.28235,2.28129,2.28206,208000001.0
2005-09-30 20:21:00,2.28189,2.28228,2.28126,2.28144,78500000.0
2005-09-30 20:22:00,2.28162,2.28238,2.2814,2.28163,122200002.0
2005-09-30 20:23:00,2.28205,2.28262,2.28163,2.28245,186399999.0
2005-09-30 20:24:00,2.28233,2.28253,2.28207,2.28223,44000000.0
2005-09-30 20:25:00,2.28186,2.2825,2.28149,2.28187,182100000.0
2005-09-30 20:26:00,2.28228,2.28234,2.28145,2.28198,148500000.0
2005-09-30 20:27:00,2.28211,2.28229,2.28131,2.28158,102200000.0
2005-09-30 20:28:00,2.2817,2.28193,2.28089,2.28089,229999999.0
2005-09-30 20:29:00,2.28089,2.2818,2.28078,2.28139,130900000.0
2005-09-30 20:30:00,2.28163,2.28233,2.281,2.2819,372900001.0
2005-09-30 20:31:00,2.28177,2.28208,2.28094,2.28159,234600000.0
2005-09-30 20:32:00,2.28194,2.28194,2.28077,2.28122,388300001.0
2005-09-30 20:33:00,2.28121,2.28198,2.28104,2.28184,77600000.0
2005-09-30 20:34:00,2.28162,2.28274,2.28138,2.2823,74700000.0
2005-09-30 20:35:00,2.28221,2.28253,2.28163,2.28226,33100000.0
2005-09-30 20:36:00,2.28242,2.28258,2.28153,2.28203,71000000.0
2005-09-30 20:37:00,2.28191,2.28246,2.28122,2.28246,116600000.0
2005-09-30 20:38:00,2.28237,2.28296,2.28194,2.28261,154300001.0
2005-09-30 20:39:00,2.28253,2.28308,2.28207,2.28233,104000000.0
2005-09-30 20:40:00,2.28263,2.28337,2.28209,2.2832,191400000.0
2005-09-30 20:41:00,2.28331,2.28358,2.28219,2.2831,121300000.0
2005-09-30 20:42:00,2.28307,2.28353,2.28264,2.28308,55100000.0
2005-09-30 20:43:00,2.28326,2.2833,2.28233,2.28278,114500001.0
2005-09-30 20:44:00,2.28313,2.28412,2.28275,2.28389,197700000.0
2005-09-30 20:45:00,2.28391,2.28405,2.2831,2.28352,64800000.0
2005-09-30 20:46:00,2.2831,2.28387,2.28283,2.28376,30200000.0
2005-09-30 20:47:00,2.28314,2.28367,2.28284,2.2834,163200000.0
2005-09-30 20:48:00,2.2835,2.28371,2.28236,2.28292,184000000.0
2005-09-30 20:49:00,2.28255,2.28341,2.28203,2.28256,133700000.0
2005-09-30 20:50:00,2.28255,2.28297,2.28214,2.28251,146700000.0
2005-09-30 20:51:00,2.28252,2.28278,2.28197,2.28226,135400000.0
2005-09-30 20:52:00,2.28243,2.28269,2.28169,2.28218,138300000.0
2005-09-30 20:53:00,2.28218,2.28241,2.2819,2.28197,224100000.0
2005-09-30 20:54:00,2.2827,2.2829,2.2821,2.28281,143400000.0
2005-09-30 20:55:00,2.28275,2.28293,2.28232,2.28249,36200000.0
2005-09-30 20:56:00,2.28259,2.2832,2.28224,2.28288,207400000.0
2005-09-30 20:57:00,2.28284,2.28333,2.28203,2.2827,340500000.0
2005-09-30 20:58:00,2.28263,2.28301,2.28208,2.28294,183200000.0
2005-09-30 20:59:00,2.28296,2.28307,2.28151,2.28172,255800000.0
2005-09-30 21:00:00,2.28173,2.28204,2.281,2.28182,213900000.0
2005-09-30 21:01:00,2.28226,2.28226,2.28098,2.28172,280200000.0
2005-09-30 21:02:00,2.28143,2.28155,2.28048,2.28066,87000000.0
2005-09-30 21:03:00,2.28133,2.28142,2.28047,2.28103,103300000.0
2005-09-30 21:04:00,2.28087,2.28097,2.28002,2.28072,73700000.0
2005-09-30 21:05:00,2.2803,2.28083,2.28001,2.28049,43400000.0
2005-09-30 21:06:00,2.2803,2.28085,2.27989,2.28081,87100000.0
2005-09-30 21:07:00,2.2805,2.28099,2.2802,2.28087,32900000.0
2005-09-30 21:08:00,2.27953,2.28071,2.27953,2.28055,37300000.0
2005-09-30 21:09:00,2.28062,2.28081,2.27999,2.28039,34400000.0
2005-09-30 21:10:00,2.28064,2.28094,2.28016,2.28087,70400000.0
2005-09-30 21:11:00,2.28076,2.28192,2.28056,2.28097,157400000.0
2005-09-30 21:12:00,2.28102,2.28119,2.28029,2.28045,45900001.0
2005-09-30 21:13:00,2.28073,2.28129,2.28027,2.28115,159800000.0
2005-09-30 21:14:00,2.2811,2.28153,2.28064,2.28145,126400000.0
2005-09-30 21:15:00,2.28076,2.28144,2.28043,2.2807,148600000.0
2005-09-30 21:16:00,2.2807,2.28156,2.28043,2.28113,90200000.0
2005-09-30 21:17:00,2.28112,2.28169,2.28075,2.28103,141600000.0
2005-09-30 21:18:00,2.28085,2.28208,2.28084,2.28084,152900000.0
2005-09-30 21:19:00,2.28078,2.28199,2.28072,2.28156,71700000.0
2005-09-30 21:20:00,2.28162,2.28212,2.28103,2.28173,271499998.0
2005-09-30 21:21:00,2.28112,2.28202,2.2809,2.28135,226700000.0
2005-09-30 21:22:00,2.28157,2.28208,2.28118,2.28118,175800000.0
2005-09-30 21:23:00,2.28159,2.28205,2.28109,2.28114,122900000.0
2005-09-30 21:24:00,2.28138,2.28185,2.28083,2.28129,73900000.0
2005-09-30 21:25:00,2.28131,2.28173,2.281,2.28123,45500000.0
2005-09-30 21:26:00,2.28103,2.28166,2.28087,2.2816,27600000.0
2005-09-30 21:27:00,2.281,2.28207,2.28088,2.28132,60600000.0
2005-09-30 21:28:00,2.28185,2.28196,2.2809,2.28185,112500000.0
2005-09-30 21:29:00,2.28148,2.28196,2.28107,2.28168,52200000.0
2005-09-30 21:30:00,2.28167,2.28167,2.28088,2.28104,17300000.0
2005-09-30 21:31:00,2.28122,2.28137,2.28086,2.28122,22600000.0
2005-09-30 21:32:00,2.28149,2.28149,2.28085,2.28104,197900000.0
2005-09-30 21:33:00,2.28102,2.28139,2.28087,2.28114,71400000.0
2005-09-30 21:34:00,2.28127,2.28167,2.28085,2.28093,131100000.0
2005-09-30 21:35:00,2.28083,2.28153,2.28075,2.28145,36700000.0
2005-09-30 21:36:00,2.28081,2.28145,2.28075,2.28127,27100000.0
2005-09-30 21:37:00,2.2812,2.28144,2.2805,2.28101,48200000.0
2005-09-30 21:38:00,2.28107,2.28125,2.28033,2.28066,69100000.0
2005-09-30 21:39:00,2.28157,2.28157,2.28101,2.2812,29200000.0
2005-09-30 21:40:00,2.281,2.28127,2.28068,2.28111,32000000.0
2005-09-30 21:41:00,2.28115,2.2813,2.28084,2.28103,28500000.0
2005-09-30 21:42:00,2.28104,2.28144,2.28076,2.28109,86200000.0
2005-09-30 21:43:00,2.28086,2.28146,2.2806,2.28071,89100000.0
2005-09-30 21:44:00,2.28154,2.28164,2.28049,2.2814,160699998.0
2005-09-30 21:45:00,2.28149,2.28197,2.28082,2.28132,70300000.0
2005-09-30 21:46:00,2.28138,2.282,2.28101,2.28151,90400000.0
2005-09-30 21:47:00,2.28137,2.28195,2.28092,2.28125,96900000.0
2005-09-30 21:48:00,2.28124,2.28153,2.28097,2.28129,39000000.0
2005-09-30 21:49:00,2.28162,2.28174,2.28112,2.28117,97900000.0
2005-09-30 21:50:00,2.28148,2.28209,2.28148,2.28165,34300000.0
2005-09-30 21:51:00,2.28198,2.28224,2.28159,2.28211,43100000.0
2005-09-30 21:52:00,2.28208,2.28263,2.28123,2.28223,114400000.0
2005-09-30 21:53:00,2.28232,2.28245,2.28093,2.281,49700000.0
2005-09-30 21:54:00,2.2814,2.28164,2.28119,2.28146,28700000.0
2005-09-30 21:55:00,2.2816,2.28189,2.28102,2.28185,67000000.0
2005-09-30 21:56:00,2.28206,2.2821,2.28118,2.28186,57200000.0
2005-09-30 21:57:00,2.28199,2.28209,2.28126,2.28149,22000000.0
2005-09-30 21:58:00,2.2814,2.28248,2.28122,2.28248,51100001.0
2005-09-30 21:59:00,2.28242,2.28276,2.28188,2.28219,211600000.0
2005-09-30 22:00:00,2.2821,2.28268,2.28157,2.28237,56400000.0
2005-09-30 22:01:00,2.28214,2.28246,2.28176,2.28194,58500000.0
2005-09-30 22:02:00,2.28218,2.28254,2.28167,2.28217,78500000.0
2005-09-30 22:03:00,2.28241,2.28287,2.28226,2.28287,31300000.0
2005-09-30 22:04:00,2.28257,2.28269,2.28205,2.28232,94100000.0
2005-09-30 22:05:00,2.28243,2.28275,2.28238,2.28265,65300000.0
2005-09-30 22:06:00,2.28228,2.28262,2.28189,2.28244,21300000.0
2005-09-30 22:07:00,2.28229,2.28266,2.28203,2.28266,19900000.0
2005-09-30 22:08:00,2.28238,2.28253,2.28164,2.28164,22800000.0
2005-09-30 22:09:00,2.28174,2.28229,2.28164,2.28198,47200000.0
2005-09-30 22:10:00,2.28186,2.28245,2.2817,2.28239,26400000.0
2005-09-30 22:11:00,2.28227,2.28227,2.28153,2.28205,28500000.0
2005-09-30 22:12:00,2.28211,2.28236,2.28178,2.28222,68600000.0
2005-09-30 22:13:00,2.28218,2.28235,2.28196,2.28217,42400000.0
2005-09-30 22:14:00,2.28231,2.28268,2.2821,2.28261,35500000.0
2005-09-30 22:15:00,2.2824,2.28289,2.28208,2.2825,112500000.0
2005-09-30 22:16:00,2.28283,2.28293,2.28206,2.28265,148700000.0
2005-09-30 22:17:00,2.28253,2.28263,2.28215,2.2826,34900000.0
2005-09-30 22:18:00,2.28259,2.28295,2.28238,2.28295,37700000.0
2005-09-30 22:19:00,2.28284,2.28284,2.28216,2.28244,42700000.0
2005-09-30 22:20:00,2.28219,2.28245,2.28211,2.28227,15800000.0
2005-09-30 22:21:00,2.28215,2.28227,2.28181,2.28227,34000000.0
2005-09-30 22:22:00,2.2823,2.28246,2.28157,2.28167,91600000.0
2005-09-30 22:23:00,2.28203,2.28232,2.28173,2.28173,79400000.0
2005-09-30 22:24:00,2.28179,2.28232,2.28164,2.28232,41500000.0
2005-09-30 22:25:00,2.28192,2.28232,2.28165,2.28209,63500000.0
2005-09-30 22:26:00,2.28223,2.28225,2.28165,2.28207,29200000.0
2005-09-30 22:27:00,2.28206,2.2822,2.28165,2.28206,25800000.0
2005-09-30 22:28:00,2.28153,2.28255,2.2815,2.28207,57600000.0
2005-09-30 22:29:00,2.28198,2.28234,2.2818,2.28217,157600000.0
2005-09-30 22:30:00,2.28249,2.28304,2.28216,2.28253,89200000.0
2005-09-30 22:31:00,2.28271,2.28271,2.28224,2.28247,44000000.0
2005-09-30 22:32:00,2.28214,2.2828,2.282,2.28272,40800000.0
2005-09-30 22:33:00,2.28276,2.2833,2.28241,2.28275,59700000.0
2005-09-30 22:34:00,2.28254,2.28294,2.28218,2.2827,59800000.0
2005-09-30 22:35:00,2.28238,2.28264,2.28224,2.28258,34600000.0
2005-09-30 22:36:00,2.28263,2.28286,2.28224,2.28229,19200000.0
2005-09-30 22:37:00,2.28245,2.28252,2.28182,2.28182,50600000.0
2005-09-30 22:38:00,2.28192,2.28202,2.2815,2.28194,27600000.0
2005-09-30 22:39:00,2.28161,2.28188,2.28132,2.2817,44600000.0
2005-09-30 22:40:00,2.28141,2.28221,2.28141,2.28217,31000000.0
2005-09-30 22:41:00,2.28217,2.28221,2.28111,2.28143,28900000.0
2005-09-30 22:42:00,2.28155,2.28203,2.28114,2.28166,67400000.0
2005-09-30 22:43:00,2.28179,2.28228,2.28144,2.28182,118500000.0
2005-09-30 22:44:00,2.28197,2.28235,2.28123,2.28123,49500000.0
2005-09-30 22:45:00,2.28119,2.2824,2.28119,2.2821,66900000.0
2005-09-30 22:46:00,2.28147,2.2822,2.28123,2.28205,43400000.0
2005-09-30 22:47:00,2.28199,2.28218,2.28181,2.28195,46600000.0
2005-09-30 22:48:00,2.282,2.28228,2.28138,2.28211,68100000.0
2005-09-30 22:49:00,2.28147,2.28215,2.28071,2.2812,89300000.0
2005-09-30 22:50:00,2.28146,2.28148,2.28076,2.2814,43200000.0
2005-09-30 22:51:00,2.28181,2.28193,2.28143,2.2817,79700000.0
2005-09-30 22:52:00,2.28228,2.28228,2.28074,2.28158,44200000.0
2005-09-30 22:53:00,2.2817,2.28198,2.28137,2.28154,44500000.0
2005-09-30 22:54:00,2.28181,2.28181,2.28146,2.28146,36500000.0
2005-09-30 22:55:00,2.28163,2.28194,2.28143,2.28168,46500000.0
2005-09-30 22:56:00,2.28211,2.28253,2.28181,2.28253,53400000.0
2005-09-30 22:57:00,2.28208,2.28258,2.28208,2.28251,32600000.0
2005-09-30 22:58:00,2.28216,2.28266,2.28181,2.28266,24100000.0
2005-09-30 22:59:00,2.28188,2.28234,2.28158,2.28227,33800000.0
2005-10-02 23:00:00,2.28097,2.28097,2.27911,2.27911,8300000.0
2005-10-02 23:01:00,2.27801,2.27808,2.27786,2.27799,44100001.0
2005-10-02 23:02:00,2.27792,2.27802,2.2777,2.27802,28400000.0
2005-10-02 23:03:00,2.27798,2.27816,2.27791,2.27816,20100000.0
2005-10-02 23:04:00,2.27816,2.27865,2.27805,2.27835,57000000.0
2005-10-02 23:05:00,2.27857,2.279,2.27857,2.27893,25700000.0
2005-10-02 23:06:00,2.27856,2.27886,2.2783,2.27876,32200000.0
2005-10-02 23:07:00,2.27873,2.27873,2.27822,2.27853,24000000.0
2005-10-02 23:08:00,2.27882,2.27901,2.27831,2.27844,20500000.0
2005-10-02 23:09:00,2.27858,2.27876,2.27829,2.27875,39900000.0
2005-10-02 23:10:00,2.27873,2.27891,2.27827,2.27847,32600000.0
2005-10-02 23:11:00,2.27864,2.27876,2.27818,2.27818,57200000.0
2005-10-02 23:12:00,2.27818,2.27888,2.27814,2.27888,44800000.0
2005-10-02 23:13:00,2.2787,2.27877,2.27822,2.27822,34700000.0
2005-10-02 23:14:00,2.27864,2.27874,2.27817,2.27818,56900000.0
2005-10-02 23:15:00,2.27841,2.27869,2.2783,2.2785,31800000.0
2005-10-02 23:16:00,2.27854,2.27868,2.27766,2.27766,33500000.0
2005-10-02 23:17:00,2.27777,2.27777,2.27717,2.27717,33000000.0
2005-10-02 23:18:00,2.27708,2.27789,2.27707,2.27789,26000000.0
2005-10-02 23:19:00,2.27787,2.278,2.27734,2.27753,80300002.0
2005-10-02 23:20:00,2.27733,2.27863,2.27732,2.27854,42100000.0
2005-10-02 23:21:00,2.27817,2.27819,2.27776,2.27813,49300000.0
2005-10-02 23:22:00,2.2782,2.27837,2.27765,2.27837,51100000.0
2005-10-02 23:23:00,2.2782,2.27854,2.27793,2.27848,34300000.0
2005-10-02 23:24:00,2.27845,2.27845,2.27782,2.27799,22300000.0
2005-10-02 23:25:00,2.27803,2.27848,2.27774,2.27837,49400000.0
2005-10-02 23:26:00,2.27812,2.27812,2.2776,2.27763,45300000.0
2005-10-02 23:27:00,2.27772,2.27785,2.27739,2.27739,23800000.0
2005-10-02 23:28:00,2.27732,2.27781,2.27731,2.27761,51700000.0
2005-10-02 23:29:00,2.27775,2.27799,2.27738,2.27754,27600000.0
2005-10-02 23:30:00,2.27757,2.2779,2.27735,2.2779,31900000.0
2005-10-02 23:31:00,2.27714,2.27788,2.27704,2.27771,28500000.0
2005-10-02 23:32:00,2.27755,2.27786,2.27731,2.27731,42900000.0
2005-10-02 23:33:00,2.27703,2.27769,2.27703,2.27735,46200000.0
2005-10-02 23:34:00,2.27753,2.27788,2.27696,2.27788,66000001.0
2005-10-02 23:35:00,2.27789,2.27806,2.27723,2.27772,57600000.0
2005-10-02 23:36:00,2.27812,2.27812,2.27683,2.27754,40300000.0
2005-10-02 23:37:00,2.27746,2.27796,2.27738,2.27785,55500000.0
2005-10-02 23:38:00,2.27748,2.27795,2.27717,2.2776,45300000.0
2005-10-02 23:39:00,2.27758,2.27775,2.2769,2.27695,31900000.0
2005-10-02 23:40:00,2.27702,2.27783,2.27702,2.27728,24700000.0
2005-10-02 23:41:00,2.27736,2.2777,2.27736,2.27755,49800000.0
2005-10-02 23:42:00,2.27773,2.27792,2.2766,2.2766,23000000.0
2005-10-02 23:43:00,2.2766,2.27676,2.2762,2.27667,43500000.0
2005-10-02 23:44:00,2.27662,2.27679,2.27621,2.27621,59100001.0
2005-10-02 23:45:00,2.27603,2.27681,2.27603,2.27671,44400000.0
2005-10-02 23:46:00,2.27708,2.27733,2.27623,2.27711,30600000.0
2005-10-02 23:47:00,2.27735,2.27763,2.27711,2.27753,21400000.0
2005-10-02 23:48:00,2.27743,2.27743,2.27698,2.27712,34900000.0
2005-10-02 23:49:00,2.27706,2.27738,2.27681,2.27719,35300000.0
2005-10-02 23:50:00,2.27721,2.27779,2.27689,2.2775,56600000.0
2005-10-02 23:51:00,2.27734,2.27758,2.27708,2.27712,32400000.0
2005-10-02 23:52:00,2.27719,2.27738,2.27698,2.27738,42600000.0
2005-10-02 23:53:00,2.27736,2.27754,2.27718,2.27725,40300000.0
2005-10-02 23:54:00,2.27718,2.27718,2.27682,2.27689,53300000.0
2005-10-02 23:55:00,2.27676,2.27727,2.27668,2.27678,42200000.0
2005-10-02 23:56:00,2.27673,2.27684,2.27658,2.27671,48499999.0
2005-10-02 23:57:00,2.27668,2.27732,2.27655,2.27728,34800000.0
2005-10-02 23:58:00,2.27748,2.27772,2.27707,2.27758,36600000.0
2005-10-02 23:59:00,2.27741,2.27765,2.27717,2.27734,25200000.0
2005-10-03 00:00:00,2.2775,2.27776,2.27729,2.2775,45200000.0
2005-10-03 00:01:00,2.27766,2.27788,2.27733,2.27755,58500000.0
2005-10-03 00:02:00,2.27772,2.27789,2.27737,2.27782,21600000.0
2005-10-03 00:03:00,2.2779,2.2779,2.27737,2.27766,18400000.0
2005-10-03 00:04:00,2.27775,2.27784,2.27729,2.27769,25000000.0
2005-10-03 00:05:00,2.27743,2.27776,2.27728,2.27738,24200000.0
2005-10-03 00:06:00,2.27743,2.27785,2.27737,2.27785,39700000.0
2005-10-03 00:07:00,2.2776,2.27817,2.27734,2.27767,29000000.0
2005-10-03 00:08:00,2.27822,2.27831,2.27729,2.27745,38500000.0
2005-10-03 00:09:00,2.27818,2.2782,2.27766,2.27815,32700000.0
2005-10-03 00:10:00,2.27814,2.27827,2.27753,2.2776,40500001.0
2005-10-03 00:11:00,2.27766,2.27831,2.27766,2.27826,35700000.0
2005-10-03 00:12:00,2.27844,2.27846,2.27771,2.27788,29700000.0
2005-10-03 00:13:00,2.27828,2.27841,2.27766,2.27841,38300000.0
2005-10-03 00:14:00,2.27827,2.2784,2.27791,2.27805,38500000.0
2005-10-03 00:15:00,2.27851,2.27866,2.27782,2.27788,43600000.0
2005-10-03 00:16:00,2.27845,2.27854,2.27778,2.2781,42900000.0
2005-10-03 00:17:00,2.27793,2.27815,2.27781,2.27781,60200000.0
2005-10-03 00:18:00,2.27825,2.27825,2.27783,2.27793,35600000.0
2005-10-03 00:19:00,2.27801,2.27864,2.27787,2.27864,36800000.0
2005-10-03 00:20:00,2.27842,2.27873,2.27813,2.27822,27400000.0
2005-10-03 00:21:00,2.27808,2.27836,2.27777,2.27802,39600000.0
2005-10-03 00:22:00,2.27813,2.27856,2.27789,2.27823,43900000.0
2005-10-03 00:23:00,2.27811,2.27811,2.27763,2.27763,36800000.0
2005-10-03 00:24:00,2.27842,2.27863,2.27795,2.27816,42900000.0
2005-10-03 00:25:00,2.27805,2.2782,2.27778,2.27792,27700000.0
2005-10-03 00:26:00,2.278,2.27839,2.27778,2.27807,39100000.0
2005-10-03 00:27:00,2.27795,2.27795,2.27745,2.27759,32400000.0
2005-10-03 00:28:00,2.27782,2.27811,2.27769,2.27792,28700000.0
2005-10-03 00:29:00,2.27779,2.27811,2.27762,2.27787,30400000.0
2005-10-03 00:30:00,2.27779,2.27779,2.27747,2.27747,48000000.0
2005-10-03 00:31:00,2.27741,2.27839,2.27738,2.27839,36700000.0
2005-10-03 00:32:00,2.27808,2.27842,2.27764,2.27841,57500000.0
2005-10-03 00:33:00,2.27815,2.27834,2.27765,2.27774,31600000.0
2005-10-03 00:34:00,2.27793,2.27867,2.27793,2.27824,45600000.0
2005-10-03 00:35:00,2.27838,2.27867,2.27805,2.27856,33500000.0
2005-10-03 00:36:00,2.27834,2.27901,2.27824,2.27894,19200000.0
2005-10-03 00:37:00,2.27905,2.27905,2.27824,2.27836,27400000.0
2005-10-03 00:38:00,2.27866,2.27874,2.2781,2.27854,66199999.0
2005-10-03 00:39:00,2.27883,2.27912,2.27865,2.279,35400000.0
2005-10-03 00:40:00,2.27865,2.27878,2.27844,2.27858,57700000.0
2005-10-03 00:41:00,2.27873,2.27873,2.27825,2.2784,27800000.0
2005-10-03 00:42:00,2.27836,2.27843,2.27802,2.27808,27300000.0
2005-10-03 00:43:00,2.2788,2.27881,2.27828,2.27839,55600002.0
2005-10-03 00:44:00,2.27872,2.27888,2.27829,2.27862,36600000.0
2005-10-03 00:45:00,2.27854,2.27854,2.27784,2.27784,20800000.0
2005-10-03 00:46:00,2.2779,2.27882,2.2779,2.27805,40000000.0
2005-10-03 00:47:00,2.27806,2.27821,2.27777,2.27808,49300000.0
2005-10-03 00:48:00,2.27788,2.27856,2.27785,2.27831,27000000.0
2005-10-03 00:49:00,2.27843,2.27865,2.27803,2.27803,21300000.0
2005-10-03 00:50:00,2.27801,2.27827,2.27795,2.27812,35100000.0
2005-10-03 00:51:00,2.27793,2.27882,2.27783,2.27882,41300000.0
2005-10-03 00:52:00,2.27829,2.27868,2.27821,2.27844,29700000.0
2005-10-03 00:53:00,2.27835,2.27883,2.27827,2.27845,59100000.0
2005-10-03 00:54:00,2.27828,2.27892,2.27817,2.27856,34100000.0
2005-10-03 00:55:00,2.27875,2.27896,2.27832,2.27866,50100000.0
2005-10-03 00:56:00,2.27833,2.27882,2.27833,2.27871,30000000.0
2005-10-03 00:57:00,2.2782,2.2791,2.2781,2.27891,42700000.0
2005-10-03 00:58:00,2.27888,2.27913,2.27853,2.2789,26200000.0
2005-10-03 00:59:00,2.27878,2.2791,2.27847,2.27889,33400000.0
2005-10-03 01:00:00,2.27878,2.2791,2.27827,2.27894,57200001.0
2005-10-03 01:01:00,2.27902,2.27909,2.27815,2.27853,44600000.0
2005-10-03 01:02:00,2.27818,2.27949,2.27818,2.27928,36600000.0
2005-10-03 01:03:00,2.27917,2.27929,2.27867,2.27867,42200000.0
2005-10-03 01:04:00,2.27908,2.27923,2.2784,2.27844,22200000.0
2005-10-03 01:05:00,2.27863,2.27918,2.27849,2.27909,31700000.0
2005-10-03 01:06:00,2.2786,2.27889,2.27815,2.27831,31500000.0
2005-10-03 01:07:00,2.27818,2.27883,2.27818,2.27883,23100000.0
2005-10-03 01:08:00,2.27869,2.2789,2.27844,2.27872,33400000.0
2005-10-03 01:09:00,2.27887,2.27894,2.27818,2.27818,55800000.0
2005-10-03 01:10:00,2.27889,2.27891,2.27816,2.2782,53900000.0
2005-10-03 01:11:00,2.27819,2.27895,2.27809,2.27855,47000000.0
2005-10-03 01:12:00,2.27848,2.27874,2.27831,2.27847,37700000.0
2005-10-03 01:13:00,2.27852,2.27889,2.27823,2.27889,33100000.0
2005-10-03 01:14:00,2.278,2.27841,2.27795,2.27816,35200000.0
2005-10-03 01:15:00,2.27801,2.27869,2.27801,2.27856,29900000.0
2005-10-03 01:16:00,2.27883,2.27886,2.27835,2.27886,35400000.0
2005-10-03 01:17:00,2.27843,2.27875,2.27808,2.27839,39800000.0
2005-10-03 01:18:00,2.27881,2.27891,2.27847,2.27876,32400000.0
2005-10-03 01:19:00,2.2786,2.27888,2.27823,2.27825,41700000.0
2005-10-03 01:20:00,2.27826,2.27899,2.27824,2.27899,34200000.0
2005-10-03 01:21:00,2.27865,2.27915,2.27854,2.27907,17900000.0
2005-10-03 01:22:00,2.27912,2.27912,2.27861,2.27905,24100000.0
2005-10-03 01:23:00,2.27877,2.27879,2.27843,2.27843,46900000.0
2005-10-03 01:24:00,2.27866,2.2787,2.27834,2.27846,49200000.0
2005-10-03 01:25:00,2.27848,2.2791,2.27848,2.27894,51200000.0
2005-10-03 01:26:00,2.27899,2.27922,2.27856,2.27886,35000000.0
2005-10-03 01:27:00,2.2788,2.27909,2.27831,2.27831,67400000.0
2005-10-03 01:28:00,2.27861,2.27901,2.27861,2.27896,22100000.0
2005-10-03 01:29:00,2.27892,2.2792,2.27865,2.27896,45300000.0
2005-10-03 01:30:00,2.27855,2.27893,2.2785,2.27883,37400000.0
2005-10-03 01:31:00,2.27875,2.27893,2.27852,2.27882,36300000.0
2005-10-03 01:32:00,2.27873,2.27892,2.27852,2.27891,26500000.0
2005-10-03 01:33:00,2.27851,2.27907,2.27843,2.27862,45500000.0
2005-10-03 01:34:00,2.27876,2.27921,2.27855,2.27907,51899999.0
2005-10-03 01:35:00,2.27892,2.27913,2.27864,2.27908,24800000.0
2005-10-03 01:36:00,2.27912,2.27912,2.27739,2.27786,49600000.0
2005-10-03 01:37:00,2.27812,2.2785,2.2779,2.27823,30800000.0
2005-10-03 01:38:00,2.27833,2.2784,2.27817,2.27835,25000000.0
2005-10-03 01:39:00,2.2784,2.27904,2.27817,2.27904,47000000.0
2005-10-03 01:40:00,2.27837,2.27841,2.27785,2.27785,36400000.0
2005-10-03 01:41:00,2.27771,2.27841,2.27761,2.27841,48900000.0
2005-10-03 01:42:00,2.27809,2.27821,2.27785,2.27785,38900000.0
2005-10-03 01:43:00,2.27778,2.27815,2.2776,2.27761,25700000.0
2005-10-03 01:44:00,2.27733,2.27837,2.27733,2.27821,37000000.0
2005-10-03 01:45:00,2.27845,2.27875,2.27768,2.27793,20800000.0
2005-10-03 01:46:00,2.27852,2.27872,2.27803,2.27825,22600000.0
2005-10-03 01:47:00,2.27813,2.27856,2.27798,2.27835,26700000.0
2005-10-03 01:48:00,2.27795,2.27848,2.27779,2.27832,28500000.0
2005-10-03 01:49:00,2.27803,2.27899,2.27797,2.27899,31100000.0
2005-10-03 01:50:00,2.27836,2.27866,2.27807,2.27816,33000000.0
2005-10-03 01:51:00,2.2785,2.27871,2.27794,2.27799,46100000.0
2005-10-03 01:52:00,2.27853,2.27878,2.27804,2.2785,48600000.0
2005-10-03 01:53:00,2.27828,2.27887,2.2782,2.27887,48700000.0
2005-10-03 01:54:00,2.27816,2.27888,2.278,2.27883,33100000.0
2005-10-03 01:55:00,2.27865,2.27879,2.27823,2.27872,40900000.0
2005-10-03 01:56:00,2.27818,2.27845,2.27756,2.27834,31800000.0
2005-10-03 01:57:00,2.278,2.27831,2.27744,2.27793,52700000.0
2005-10-03 01:58:00,2.27807,2.27807,2.27757,2.27796,30800000.0
2005-10-03 01:59:00,2.27764,2.27797,2.27742,2.27783,32400000.0
2005-10-03 02:00:00,2.2778,2.27842,2.2775,2.27813,43100000.0
2005-10-03 02:01:00,2.27763,2.27798,2.27743,2.27798,37300000.0
2005-10-03 02:02:00,2.27805,2.27831,2.27743,2.27806,27400000.0
2005-10-03 02:03:00,2.27823,2.27878,2.27804,2.27876,44100000.0
2005-10-03 02:04:00,2.27887,2.27893,2.27805,2.27856,37400000.0
2005-10-03 02:05:00,2.27898,2.27925,2.27851,2.27925,51800000.0
2005-10-03 02:06:00,2.27887,2.27917,2.27852,2.27889,29600000.0
2005-10-03 02:07:00,2.27853,2.27943,2.27853,2.27921,60700000.0
2005-10-03 02:08:00,2.27879,2.27931,2.27823,2.27931,37800000.0
2005-10-03 02:09:00,2.27968,2.27972,2.27882,2.27918,38200000.0
2005-10-03 02:10:00,2.27935,2.27955,2.27899,2.27955,38000000.0
2005-10-03 02:11:00,2.27913,2.27957,2.27899,2.27938,37400000.0
2005-10-03 02:12:00,2.27937,2.27952,2.279,2.27952,51000000.0
2005-10-03 02:13:00,2.2795,2.2797,2.27928,2.27954,43400000.0
2005-10-03 02:14:00,2.27992,2.28003,2.27927,2.27927,21800000.0
2005-10-03 02:15:00,2.27963,2.27998,2.2793,2.27965,44700000.0
2005-10-03 02:16:00,2.27978,2.27997,2.2793,2.27981,40100000.0
2005-10-03 02:17:00,2.27958,2.27978,2.27929,2.27964,41100000.0
2005-10-03 02:18:00,2.28007,2.28023,2.27939,2.28022,26700000.0
2005-10-03 02:19:00,2.28037,2.28053,2.27951,2.27969,30700000.0
2005-10-03 02:20:00,2.27993,2.28016,2.27954,2.28,34600000.0
2005-10-03 02:21:00,2.27995,2.28012,2.27959,2.27991,30200000.0
2005-10-03 02:22:00,2.28015,2.28024,2.27947,2.2799,28800000.0
2005-10-03 02:23:00,2.27981,2.28038,2.27962,2.27995,34200000.0
2005-10-03 02:24:00,2.28031,2.28061,2.27993,2.28045,46000000.0
2005-10-03 02:25:00,2.28043,2.281,2.28028,2.28074,31700000.0
2005-10-03 02:26:00,2.28097,2.28097,2.2796,2.27975,45100000.0
2005-10-03 02:27:00,2.27993,2.28032,2.27973,2.27973,40100000.0
2005-10-03 02:28:00,2.2805,2.28063,2.27983,2.28001,39100000.0
2005-10-03 02:29:00,2.27986,2.28043,2.27963,2.28013,31800000.0
2005-10-03 02:30:00,2.28065,2.28076,2.27999,2.28012,26300000.0
2005-10-03 02:31:00,2.2803,2.28096,2.28004,2.28096,53599999.0
2005-10-03 02:32:00,2.2804,2.28195,2.2804,2.28177,66799998.0
2005-10-03 02:33:00,2.28135,2.28197,2.28108,2.28197,23400000.0
2005-10-03 02:34:00,2.2823,2.28353,2.2823,2.28313,43399999.0
2005-10-03 02:35:00,2.28309,2.2832,2.28199,2.28217,22900000.0
2005-10-03 02:36:00,2.28282,2.28282,2.28204,2.28234,28200000.0
2005-10-03 02:37:00,2.28295,2.28346,2.28256,2.28346,42200000.0
2005-10-03 02:38:00,2.28315,2.28346,2.28291,2.28311,34300000.0
2005-10-03 02:39:00,2.2829,2.28351,2.28245,2.28351,44500000.0
2005-10-03 02:40:00,2.28328,2.2833,2.28252,2.28283,42700000.0
2005-10-03 02:41:00,2.2833,2.28345,2.28245,2.28336,42500000.0
2005-10-03 02:42:00,2.28362,2.28362,2.28226,2.28291,41700000.0
2005-10-03 02:43:00,2.283,2.28308,2.28236,2.28236,50800000.0
2005-10-03 02:44:00,2.28223,2.28289,2.28208,2.28285,54000000.0
2005-10-03 02:45:00,2.28273,2.28322,2.28258,2.28273,44700000.0
2005-10-03 02:46:00,2.28265,2.28388,2.28257,2.28388,35000000.0
2005-10-03 02:47:00,2.28331,2.28414,2.28308,2.28375,29200000.0
2005-10-03 02:48:00,2.28325,2.28427,2.28317,2.28418,49800000.0
2005-10-03 02:49:00,2.28422,2.28442,2.2834,2.28442,30300000.0
2005-10-03 02:50:00,2.28447,2.2845,2.28344,2.28353,37100000.0
2005-10-03 02:51:00,2.28328,2.28491,2.28328,2.28491,23300000.0
2005-10-03 02:52:00,2.28465,2.28511,2.28442,2.28496,32600000.0
2005-10-03 02:53:00,2.28455,2.285,2.28419,2.28491,23000000.0
2005-10-03 02:54:00,2.28466,2.28515,2.28461,2.28469,53100000.0
2005-10-03 02:55:00,2.28476,2.28507,2.28458,2.28483,78400001.0
2005-10-03 02:56:00,2.28455,2.28514,2.2841,2.28514,33400000.0
2005-10-03 02:57:00,2.28498,2.28502,2.28456,2.28456,27200000.0
2005-10-03 02:58:00,2.28445,2.28474,2.28399,2.28424,30200000.0
2005-10-03 02:59:00,2.28444,2.28486,2.2842,2.28444,51900000.0
2005-10-03 03:00:00,2.28481,2.28556,2.28467,2.28542,35300000.0
2005-10-03 03:01:00,2.28532,2.28538,2.28462,2.28495,36800000.0
2005-10-03 03:02:00,2.28519,2.28519,2.28446,2.2851,36000000.0
2005-10-03 03:03:00,2.2852,2.28544,2.2847,2.28489,19300000.0
2005-10-03 03:04:00,2.2852,2.28606,2.28508,2.28585,25100000.0
2005-10-03 03:05:00,2.28588,2.28668,2.28588,2.28668,43300000.0
2005-10-03 03:06:00,2.28645,2.28746,2.28626,2.2873,41400000.0
2005-10-03 03:07:00,2.2874,2.28931,2.28727,2.28856,24000000.0
2005-10-03 03:08:00,2.28834,2.28842,2.28711,2.28757,40700000.0
2005-10-03 03:09:00,2.28707,2.28756,2.28695,2.28743,21300000.0
2005-10-03 03:10:00,2.2876,2.2878,2.28671,2.28702,41600000.0
2005-10-03 03:11:00,2.28735,2.28748,2.28653,2.2867,55499999.0
2005-10-03 03:12:00,2.2869,2.28712,2.28626,2.28644,22000000.0
2005-10-03 03:13:00,2.28675,2.28691,2.28637,2.28691,45800000.0
2005-10-03 03:14:00,2.28684,2.28698,2.28665,2.28679,32200000.0
2005-10-03 03:15:00,2.28675,2.28675,2.28643,2.28647,23800000.0
2005-10-03 03:16:00,2.28641,2.28669,2.28616,2.28669,30800000.0
2005-10-03 03:17:00,2.28709,2.28724,2.28639,2.28664,36300000.0
2005-10-03 03:18:00,2.28669,2.28678,2.28611,2.28613,27400000.0
2005-10-03 03:19:00,2.28628,2.28681,2.28615,2.28641,45400000.0
2005-10-03 03:20:00,2.28626,2.28666,2.28613,2.28666,26100000.0
2005-10-03 03:21:00,2.28645,2.28652,2.28581,2.28598,47200000.0
2005-10-03 03:22:00,2.28601,2.28603,2.28524,2.28585,41000000.0
2005-10-03 03:23:00,2.2858,2.28595,2.28534,2.2856,30100000.0
2005-10-03 03:24:00,2.28622,2.28622,2.28517,2.28548,35200000.0
2005-10-03 03:25:00,2.28554,2.28574,2.28446,2.28462,29700000.0
2005-10-03 03:26:00,2.28464,2.28483,2.28435,2.28465,19600000.0
2005-10-03 03:27:00,2.28419,2.28465,2.28404,2.28455,82700000.0
2005-10-03 03:28:00,2.28435,2.28449,2.28392,2.28446,25900000.0
2005-10-03 03:29:00,2.2842,2.28452,2.28373,2.28452,39400000.0
2005-10-03 03:30:00,2.28403,2.28429,2.28378,2.28395,42700000.0
2005-10-03 03:31:00,2.28315,2.28376,2.28289,2.28324,28000000.0
2005-10-03 03:32:00,2.28345,2.28355,2.28257,2.28257,40300000.0
2005-10-03 03:33:00,2.28289,2.28301,2.28225,2.28278,32800000.0
2005-10-03 03:34:00,2.28306,2.28338,2.28264,2.28329,32600000.0
2005-10-03 03:35:00,2.28334,2.28357,2.28254,2.28261,38600000.0
2005-10-03 03:36:00,2.28314,2.2844,2.28314,2.28411,35400000.0
2005-10-03 03:37:00,2.28371,2.28411,2.28343,2.28376,36200000.0
2005-10-03 03:38:00,2.28405,2.28456,2.28369,2.28446,35400000.0
2005-10-03 03:39:00,2.28472,2.28492,2.28405,2.28468,35200000.0
2005-10-03 03:40:00,2.28513,2.28556,2.2847,2.28492,30500000.0
2005-10-03 03:41:00,2.2852,2.28582,2.28504,2.28582,38900000.0
2005-10-03 03:42:00,2.28526,2.28585,2.2852,2.28554,23000000.0
2005-10-03 03:43:00,2.2854,2.28573,2.28532,2.2854,28700000.0
2005-10-03 03:44:00,2.28511,2.2854,2.28487,2.28492,34000000.0
2005-10-03 03:45:00,2.28481,2.28519,2.28471,2.28477,93500000.0
2005-10-03 03:46:00,2.2847,2.28471,2.28434,2.28434,35000000.0
2005-10-03 03:47:00,2.28422,2.28462,2.28403,2.28449,20400000.0
2005-10-03 03:48:00,2.28415,2.28461,2.28382,2.28397,48800000.0
2005-10-03 03:49:00,2.28347,2.28374,2.28329,2.28347,51500000.0
2005-10-03 03:50:00,2.28361,2.28369,2.28331,2.28352,25400000.0
2005-10-03 03:51:00,2.2841,2.2841,2.28274,2.2828,28800000.0
2005-10-03 03:52:00,2.28345,2.28346,2.28285,2.28304,24100000.0
2005-10-03 03:53:00,2.2827,2.28312,2.28227,2.28227,37000000.0
2005-10-03 03:54:00,2.28332,2.28346,2.28251,2.28271,35500000.0
2005-10-03 03:55:00,2.28288,2.2835,2.28259,2.28259,34600000.0
2005-10-03 03:56:00,2.28249,2.28318,2.28236,2.28275,28300000.0
2005-10-03 03:57:00,2.28329,2.28333,2.28252,2.28294,36100000.0
2005-10-03 03:58:00,2.28312,2.28312,2.28238,2.28279,25400000.0
2005-10-03 03:59:00,2.28306,2.28321,2.28262,2.28268,56100000.0
2005-10-03 04:00:00,2.28281,2.28289,2.28216,2.28263,63600000.0
2005-10-03 04:01:00,2.28277,2.28299,2.28222,2.2826,24000000.0
2005-10-03 04:02:00,2.2828,2.28299,2.28231,2.28231,31500000.0
2005-10-03 04:03:00,2.28189,2.28279,2.28189,2.28259,37300000.0
2005-10-03 04:04:00,2.2826,2.28298,2.28227,2.28298,53700001.0
2005-10-03 04:05:00,2.28265,2.28342,2.28246,2.28314,48700000.0
2005-10-03 04:06:00,2.28338,2.2835,2.28272,2.28323,52100000.0
2005-10-03 04:07:00,2.28324,2.28333,2.28283,2.28309,23500000.0
2005-10-03 04:08:00,2.28333,2.28342,2.28274,2.28274,57200000.0
2005-10-03 04:09:00,2.28276,2.28294,2.28205,2.28227,47700000.0
2005-10-03 04:10:00,2.28228,2.2827,2.28202,2.28241,32000000.0
2005-10-03 04:11:00,2.28291,2.28298,2.2823,2.28268,41300000.0
2005-10-03 04:12:00,2.28288,2.283,2.28213,2.28213,39800000.0
2005-10-03 04:13:00,2.28222,2.28262,2.28211,2.28259,44800000.0
2005-10-03 04:14:00,2.28256,2.28337,2.2824,2.28318,28900000.0
2005-10-03 04:15:00,2.2826,2.28336,2.2824,2.28333,29400000.0
2005-10-03 04:16:00,2.28319,2.28319,2.2821,2.28236,27000000.0
2005-10-03 04:17:00,2.28252,2.28315,2.28242,2.28292,39100000.0
2005-10-03 04:18:00,2.28255,2.28372,2.28228,2.28366,30500000.0
2005-10-03 04:19:00,2.28323,2.28363,2.28289,2.28313,47500000.0
2005-10-03 04:20:00,2.28298,2.28316,2.28273,2.28299,21600000.0
2005-10-03 04:21:00,2.28278,2.28332,2.28254,2.28332,36200000.0
2005-10-03 04:22:00,2.283,2.28319,2.2827,2.28282,31300000.0
2005-10-03 04:23:00,2.28312,2.28331,2.28274,2.28304,22500000.0
2005-10-03 04:24:00,2.28302,2.28327,2.28257,2.28257,49300000.0
2005-10-03 04:25:00,2.28307,2.28327,2.28224,2.28273,59000000.0
2005-10-03 04:26:00,2.28243,2.28339,2.28235,2.28339,27500000.0
2005-10-03 04:27:00,2.28246,2.28356,2.28246,2.28353,11700000.0
2005-10-03 04:28:00,2.28352,2.28361,2.28282,2.28302,29500000.0
2005-10-03 04:29:00,2.28315,2.28393,2.28262,2.28393,65800000.0
2005-10-03 04:30:00,2.2839,2.28408,2.28317,2.28317,48500000.0
2005-10-03 04:31:00,2.28322,2.28364,2.28289,2.28305,30800000.0
2005-10-03 04:32:00,2.28327,2.2837,2.28301,2.28369,74300000.0
2005-10-03 04:33:00,2.2839,2.28413,2.28318,2.28412,54900000.0
2005-10-03 04:34:00,2.28366,2.28447,2.28344,2.28432,43400000.0
2005-10-03 04:35:00,2.28445,2.2845,2.28345,2.28426,36900000.0
2005-10-03 04:36:00,2.28423,2.28554,2.28418,2.28548,42999999.0
2005-10-03 04:37:00,2.28522,2.28565,2.28479,2.28527,45200000.0
2005-10-03 04:38:00,2.28573,2.28637,2.28509,2.28637,43100000.0
2005-10-03 04:39:00,2.28662,2.28668,2.28595,2.28645,64100000.0
2005-10-03 04:40:00,2.28652,2.28652,2.28534,2.28534,18100000.0
2005-10-03 04:41:00,2.28548,2.28586,2.28515,2.28515,42400000.0
2005-10-03 04:42:00,2.28599,2.286,2.28504,2.28504,39800000.0
2005-10-03 04:43:00,2.28508,2.28574,2.28482,2.28574,36800000.0
2005-10-03 04:44:00,2.28567,2.28595,2.28526,2.28595,47500000.0
2005-10-03 04:45:00,2.28611,2.28625,2.28551,2.2858,37500000.0
2005-10-03 04:46:00,2.28582,2.28628,2.2855,2.28627,24400000.0
2005-10-03 04:47:00,2.28652,2.28679,2.28548,2.28548,26500000.0
2005-10-03 04:48:00,2.28622,2.28622,2.28553,2.28612,43100000.0
2005-10-03 04:49:00,2.28638,2.28644,2.28558,2.28606,25400000.0
2005-10-03 04:50:00,2.2861,2.28623,2.28571,2.28581,28800000.0
2005-10-03 04:51:00,2.28596,2.28635,2.28517,2.28586,67800000.0
2005-10-03 04:52:00,2.28577,2.28633,2.28544,2.2859,39200000.0
2005-10-03 04:53:00,2.28597,2.2867,2.28559,2.28568,51100000.0
2005-10-03 04:54:00,2.28556,2.2862,2.28547,2.28611,43800000.0
2005-10-03 04:55:00,2.28533,2.28629,2.28533,2.28616,49100000.0
2005-10-03 04:56:00,2.2862,2.28658,2.28564,2.2865,31500000.0
2005-10-03 04:57:00,2.2868,2.2868,2.28581,2.28628,45700000.0
2005-10-03 04:58:00,2.28605,2.28605,2.28544,2.28571,36100000.0
2005-10-03 04:59:00,2.28603,2.28603,2.28534,2.28578,41000000.0
2005-10-03 05:00:00,2.28564,2.28582,2.28505,2.28512,49500000.0
2005-10-03 05:01:00,2.28533,2.28568,2.28502,2.28528,32900000.0
2005-10-03 05:02:00,2.28555,2.2856,2.2852,2.28522,26400000.0
2005-10-03 05:03:00,2.28563,2.28612,2.2854,2.28612,33000000.0
2005-10-03 05:04:00,2.28589,2.2863,2.28547,2.2857,48700000.0
2005-10-03 05:05:00,2.28638,2.28656,2.28571,2.28583,32600000.0
2005-10-03 05:06:00,2.28615,2.28681,2.28586,2.28674,27200000.0
2005-10-03 05:07:00,2.28623,2.28637,2.28544,2.28544,54800000.0
2005-10-03 05:08:00,2.28607,2.28655,2.28572,2.28652,80199999.0
2005-10-03 05:09:00,2.28677,2.28677,2.28572,2.28572,23100000.0
2005-10-03 05:10:00,2.28611,2.28611,2.28526,2.28595,33500000.0
2005-10-03 05:11:00,2.28629,2.28629,2.28535,2.28537,30700000.0
2005-10-03 05:12:00,2.28487,2.2856,2.28469,2.28546,27300000.0
2005-10-03 05:13:00,2.28527,2.28543,2.28461,2.285,22100000.0
2005-10-03 05:14:00,2.28508,2.28531,2.28445,2.28518,34800000.0
2005-10-03 05:15:00,2.28522,2.28561,2.28474,2.28485,35000000.0
2005-10-03 05:16:00,2.28486,2.28493,2.2843,2.28453,38300000.0
2005-10-03 05:17:00,2.28478,2.28526,2.28459,2.28487,32000000.0
2005-10-03 05:18:00,2.28485,2.28516,2.2845,2.28496,32500000.0
2005-10-03 05:19:00,2.28522,2.28526,2.28442,2.28466,61600000.0
2005-10-03 05:20:00,2.28457,2.28527,2.28455,2.28527,50300000.0
2005-10-03 05:21:00,2.28503,2.28503,2.28454,2.28496,14200000.0
2005-10-03 05:22:00,2.28409,2.28504,2.28409,2.28448,36300000.0
2005-10-03 05:23:00,2.28464,2.28552,2.28464,2.28547,22200000.0
2005-10-03 05:24:00,2.28476,2.28558,2.28476,2.28535,28200000.0
2005-10-03 05:25:00,2.2856,2.28585,2.28471,2.28471,43800000.0
2005-10-03 05:26:00,2.28503,2.2854,2.28481,2.28501,45700000.0
2005-10-03 05:27:00,2.28507,2.28548,2.28492,2.28544,49400000.0
2005-10-03 05:28:00,2.28535,2.28553,2.28504,2.28547,27500000.0
2005-10-03 05:29:00,2.28532,2.2855,2.28491,2.28533,23600000.0
2005-10-03 05:30:00,2.28461,2.28579,2.28461,2.28579,27000000.0
2005-10-03 05:31:00,2.28527,2.28538,2.28473,2.28502,41000000.0
2005-10-03 05:32:00,2.28589,2.28596,2.28491,2.28563,41400000.0
2005-10-03 05:33:00,2.2859,2.28609,2.2853,2.28577,36200000.0
2005-10-03 05:34:00,2.2858,2.28585,2.28532,2.28532,51300000.0
2005-10-03 05:35:00,2.28498,2.28594,2.28498,2.28556,59100000.0
2005-10-03 05:36:00,2.28624,2.2864,2.28573,2.28573,47600000.0
2005-10-03 05:37:00,2.28623,2.28634,2.28575,2.28575,34600000.0
2005-10-03 05:38:00,2.28652,2.28657,2.28574,2.28606,65500000.0
2005-10-03 05:39:00,2.2864,2.28658,2.28555,2.28584,26000000.0
2005-10-03 05:40:00,2.28588,2.28614,2.28525,2.28541,31100000.0
2005-10-03 05:41:00,2.28475,2.28621,2.28475,2.28606,31900000.0
2005-10-03 05:42:00,2.28587,2.286,2.28476,2.28483,34800000.0
2005-10-03 05:43:00,2.28493,2.28549,2.28475,2.28529,32200000.0
2005-10-03 05:44:00,2.28443,2.28501,2.28416,2.28501,39500000.0
2005-10-03 05:45:00,2.28478,2.28514,2.28466,2.28478,33800000.0
2005-10-03 05:46:00,2.28508,2.28512,2.28477,2.28483,40300000.0
2005-10-03 05:47:00,2.28468,2.28523,2.28447,2.28523,36900000.0
2005-10-03 05:48:00,2.28492,2.28496,2.28429,2.28496,42400000.0
2005-10-03 05:49:00,2.28512,2.2852,2.2843,2.2843,25200000.0
2005-10-03 05:50:00,2.2849,2.28514,2.2847,2.28487,52199999.0
2005-10-03 05:51:00,2.28464,2.28568,2.28464,2.28557,25300000.0
2005-10-03 05:52:00,2.28558,2.28576,2.28504,2.28543,42400000.0
2005-10-03 05:53:00,2.28536,2.28616,2.28536,2.28616,46000000.0
2005-10-03 05:54:00,2.28625,2.28629,2.28557,2.28589,21100000.0
2005-10-03 05:55:00,2.28593,2.28622,2.28559,2.28587,20100000.0
2005-10-03 05:56:00,2.28592,2.28592,2.28545,2.28586,21800000.0
2005-10-03 05:57:00,2.28574,2.28588,2.28532,2.28554,18200000.0
2005-10-03 05:58:00,2.28537,2.28555,2.28506,2.28515,25000000.0
2005-10-03 05:59:00,2.28483,2.28589,2.28475,2.28565,37700000.0
2005-10-03 06:00:00,2.2859,2.2862,2.28537,2.28537,36800000.0
2005-10-03 06:01:00,2.28533,2.28589,2.28524,2.28563,35200000.0
2005-10-03 06:02:00,2.28543,2.28565,2.28513,2.28552,30700000.0
2005-10-03 06:03:00,2.28536,2.28596,2.28525,2.2857,46799999.0
2005-10-03 06:04:00,2.28555,2.28684,2.28554,2.2866,35000000.0
2005-10-03 06:05:00,2.28637,2.28744,2.28637,2.28744,63300000.0
2005-10-03 06:06:00,2.28751,2.28751,2.28673,2.28703,33500000.0
2005-10-03 06:07:00,2.28733,2.28761,2.28668,2.28696,21000000.0
2005-10-03 06:08:00,2.28755,2.28815,2.28732,2.28797,55799999.0
2005-10-03 06:09:00,2.28789,2.28805,2.28728,2.28728,27700000.0
2005-10-03 06:10:00,2.28775,2.28803,2.2874,2.28786,29100000.0
2005-10-03 06:11:00,2.2875,2.28778,2.28738,2.28768,52200000.0
2005-10-03 06:12:00,2.28795,2.28809,2.28729,2.28734,44500001.0
2005-10-03 06:13:00,2.28717,2.28769,2.28686,2.28713,54900000.0
2005-10-03 06:14:00,2.28769,2.28769,2.28682,2.28734,24800000.0
2005-10-03 06:15:00,2.28758,2.28772,2.28678,2.28724,27400000.0
2005-10-03 06:16:00,2.28757,2.28757,2.287,2.287,42400000.0
2005-10-03 06:17:00,2.28722,2.28758,2.28691,2.28758,54400000.0
2005-10-03 06:18:00,2.28693,2.28789,2.2867,2.28773,45200001.0
2005-10-03 06:19:00,2.28683,2.28786,2.28683,2.28761,33300000.0
2005-10-03 06:20:00,2.28793,2.28793,2.28742,2.28788,24600000.0
2005-10-03 06:21:00,2.28832,2.28832,2.2873,2.28817,36500000.0
2005-10-03 06:22:00,2.28795,2.2881,2.28752,2.28783,33600000.0
2005-10-03 06:23:00,2.28736,2.28765,2.28698,2.28734,50500000.0
2005-10-03 06:24:00,2.28742,2.2876,2.28686,2.28738,32800000.0
2005-10-03 06:25:00,2.28719,2.28773,2.28712,2.28751,37100000.0
2005-10-03 06:26:00,2.28762,2.28778,2.28696,2.28732,46000000.0
2005-10-03 06:27:00,2.28745,2.28773,2.28719,2.2875,30600000.0
2005-10-03 06:28:00,2.28707,2.28777,2.28704,2.28734,50500000.0
2005-10-03 06:29:00,2.28769,2.28796,2.28733,2.28758,35800000.0
2005-10-03 06:30:00,2.2872,2.28788,2.28709,2.28747,35500000.0
2005-10-03 06:31:00,2.28693,2.28722,2.28618,2.28681,44200000.0
2005-10-03 06:32:00,2.28692,2.28787,2.28668,2.28787,36500000.0
2005-10-03 06:33:00,2.2877,2.28818,2.28743,2.28792,43300000.0
2005-10-03 06:34:00,2.28804,2.28808,2.2874,2.28796,62400000.0
2005-10-03 06:35:00,2.28802,2.28835,2.28753,2.28806,30400000.0
2005-10-03 06:36:00,2.28751,2.28824,2.28751,2.28769,28700000.0
2005-10-03 06:37:00,2.28743,2.28796,2.28742,2.28774,25200000.0
2005-10-03 06:38:00,2.28784,2.28802,2.2872,2.2872,34400000.0
2005-10-03 06:39:00,2.28722,2.28741,2.28705,2.28725,41500000.0
2005-10-03 06:40:00,2.28762,2.28801,2.28749,2.28775,29200000.0
2005-10-03 06:41:00,2.28786,2.28826,2.28771,2.28826,50900000.0
2005-10-03 06:42:00,2.28825,2.28853,2.28802,2.28811,29900000.0
2005-10-03 06:43:00,2.28831,2.28854,2.28793,2.28839,31200000.0
2005-10-03 06:44:00,2.28885,2.28888,2.28774,2.28789,32200000.0
2005-10-03 06:45:00,2.28765,2.28796,2.28738,2.2877,37500000.0
2005-10-03 06:46:00,2.2881,2.28817,2.28756,2.28767,69200000.0
2005-10-03 06:47:00,2.28753,2.28798,2.28745,2.28777,48500000.0
2005-10-03 06:48:00,2.28757,2.28796,2.28743,2.28796,27000000.0
2005-10-03 06:49:00,2.28807,2.28817,2.28721,2.28767,54000000.0
2005-10-03 06:50:00,2.28742,2.28782,2.28719,2.28721,33000000.0
2005-10-03 06:51:00,2.28777,2.28791,2.28702,2.28763,35800000.0
2005-10-03 06:52:00,2.28743,2.28774,2.28717,2.28757,35700000.0
2005-10-03 06:53:00,2.28757,2.28783,2.28708,2.28709,28200000.0
2005-10-03 06:54:00,2.28772,2.28776,2.28691,2.28691,22800000.0
2005-10-03 06:55:00,2.28702,2.28757,2.28688,2.28734,32300000.0
2005-10-03 06:56:00,2.28742,2.28748,2.28675,2.28703,27800000.0
2005-10-03 06:57:00,2.2868,2.2874,2.28678,2.28726,28700000.0
2005-10-03 06:58:00,2.28699,2.28738,2.28684,2.28705,45900000.0
2005-10-03 06:59:00,2.28693,2.28773,2.28678,2.28757,29200000.0
2005-10-03 07:00:00,2.28729,2.28758,2.2869,2.28744,35400000.0
2005-10-03 07:01:00,2.28695,2.28741,2.28687,2.28741,44600000.0
2005-10-03 07:02:00,2.2871,2.28769,2.28684,2.28769,31000000.0
2005-10-03 07:03:00,2.28777,2.28777,2.28673,2.28742,49000000.0
2005-10-03 07:04:00,2.28727,2.28751,2.28697,2.28716,51300000.0
2005-10-03 07:05:00,2.28673,2.28745,2.28649,2.2873,38900000.0
2005-10-03 07:06:00,2.28705,2.28723,2.2867,2.2867,37500000.0
2005-10-03 07:07:00,2.28662,2.28725,2.28655,2.28714,20400000.0
2005-10-03 07:08:00,2.28731,2.2874,2.28663,2.28685,31200000.0
2005-10-03 07:09:00,2.2869,2.28703,2.28652,2.28671,51700001.0
2005-10-03 07:10:00,2.28664,2.28715,2.28655,2.28704,17000000.0
2005-10-03 07:11:00,2.28646,2.28727,2.28641,2.287,43400000.0
2005-10-03 07:12:00,2.28782,2.28783,2.28684,2.28695,35300000.0
2005-10-03 07:13:00,2.28702,2.28743,2.28666,2.28743,54100000.0
2005-10-03 07:14:00,2.28675,2.28698,2.28635,2.28688,24300000.0
2005-10-03 07:15:00,2.28683,2.28699,2.2865,2.28656,41600000.0
2005-10-03 07:16:00,2.28678,2.28731,2.28632,2.28632,40600000.0
2005-10-03 07:17:00,2.28613,2.2866,2.286,2.28608,32700000.0
2005-10-03 07:18:00,2.28641,2.28731,2.28641,2.28731,59200000.0
2005-10-03 07:19:00,2.28745,2.28755,2.28684,2.28735,27000000.0
2005-10-03 07:20:00,2.28762,2.28778,2.28726,2.28778,35600000.0
2005-10-03 07:21:00,2.28763,2.28788,2.2875,2.28761,20200000.0
2005-10-03 07:22:00,2.28787,2.28809,2.28717,2.28755,50100000.0
2005-10-03 07:23:00,2.28798,2.2882,2.28752,2.28775,24600000.0
2005-10-03 07:24:00,2.28823,2.28837,2.28765,2.28765,37800000.0
2005-10-03 07:25:00,2.28721,2.28812,2.28721,2.28804,34800000.0
2005-10-03 07:26:00,2.28787,2.28814,2.2875,2.28799,16400000.0
2005-10-03 07:27:00,2.28765,2.28796,2.28726,2.28726,54800000.0
2005-10-03 07:28:00,2.28762,2.28804,2.28743,2.28784,30700000.0
2005-10-03 07:29:00,2.28757,2.28788,2.28701,2.28701,39700000.0
2005-10-03 07:30:00,2.2872,2.28779,2.2872,2.28736,25600000.0
2005-10-03 07:31:00,2.28712,2.28807,2.28712,2.28785,33300000.0
2005-10-03 07:32:00,2.28767,2.28784,2.28722,2.28766,46800000.0
2005-10-03 07:33:00,2.288,2.28808,2.2873,2.28742,31900000.0
2005-10-03 07:34:00,2.28748,2.28823,2.28738,2.28794,21600000.0
2005-10-03 07:35:00,2.28825,2.28852,2.28762,2.28785,41400000.0
2005-10-03 07:36:00,2.28756,2.28794,2.28741,2.28779,24700000.0
2005-10-03 07:37:00,2.28765,2.28797,2.28743,2.28776,42200000.0
2005-10-03 07:38:00,2.28747,2.28785,2.28725,2.28767,37500000.0
2005-10-03 07:39:00,2.28742,2.28766,2.28717,2.28766,37900000.0
2005-10-03 07:40:00,2.28777,2.28777,2.28687,2.28725,30800000.0
2005-10-03 07:41:00,2.28715,2.28753,2.28691,2.28724,41100000.0
2005-10-03 07:42:00,2.2873,2.28756,2.28658,2.2869,33700000.0
2005-10-03 07:43:00,2.28775,2.28776,2.28622,2.28672,42900000.0
2005-10-03 07:44:00,2.28624,2.28647,2.28589,2.28616,26200000.0
2005-10-03 07:45:00,2.28646,2.28668,2.28612,2.28612,52500000.0
2005-10-03 07:46:00,2.28635,2.28693,2.28627,2.28693,37800000.0
2005-10-03 07:47:00,2.28669,2.28678,2.28633,2.28678,38500000.0
2005-10-03 07:48:00,2.28695,2.28702,2.28612,2.28647,21200000.0
2005-10-03 07:49:00,2.28634,2.28688,2.28615,2.28683,29800000.0
2005-10-03 07:50:00,2.28683,2.28715,2.28633,2.28715,35700000.0
2005-10-03 07:51:00,2.28694,2.287,2.28638,2.28663,40600000.0
2005-10-03 07:52:00,2.28673,2.28719,2.28652,2.28716,40900000.0
2005-10-03 07:53:00,2.28747,2.28747,2.28646,2.28703,53800000.0
2005-10-03 07:54:00,2.28674,2.28721,2.28656,2.28678,30600000.0
2005-10-03 07:55:00,2.28653,2.28721,2.28639,2.28671,40100000.0
2005-10-03 07:56:00,2.28677,2.28713,2.2866,2.28713,47700000.0
2005-10-03 07:57:00,2.28745,2.28745,2.28534,2.28634,56100000.0
2005-10-03 07:58:00,2.2863,2.28695,2.28603,2.28663,33900000.0
2005-10-03 07:59:00,2.28655,2.28669,2.28589,2.28631,46700000.0
2005-10-03 08:00:00,2.2865,2.2865,2.28579,2.28608,40300000.0
2005-10-03 08:01:00,2.28582,2.28604,2.28523,2.28555,53200000.0
2005-10-03 08:02:00,2.28518,2.2859,2.28497,2.28552,27600000.0
2005-10-03 08:03:00,2.28482,2.2851,2.28455,2.28477,36300000.0
2005-10-03 08:04:00,2.28457,2.28505,2.28435,2.28485,50200000.0
2005-10-03 08:05:00,2.2849,2.28516,2.28426,2.28426,36700000.0
2005-10-03 08:06:00,2.28459,2.28519,2.28443,2.28477,54500000.0
2005-10-03 08:07:00,2.2848,2.28491,2.28442,2.28464,24400000.0
2005-10-03 08:08:00,2.28463,2.28514,2.28436,2.28481,26200000.0
2005-10-03 08:09:00,2.28478,2.28512,2.28456,2.28473,64300000.0
2005-10-03 08:10:00,2.28503,2.28539,2.28476,2.28517,28600000.0
2005-10-03 08:11:00,2.28503,2.28528,2.28465,2.28496,58500000.0
2005-10-03 08:12:00,2.28487,2.28502,2.28389,2.28404,42800000.0
2005-10-03 08:13:00,2.28495,2.28495,2.28415,2.28415,20500000.0
2005-10-03 08:14:00,2.2849,2.28504,2.28446,2.28493,39800000.0
2005-10-03 08:15:00,2.28465,2.28493,2.28424,2.28461,36200000.0
2005-10-03 08:16:00,2.28505,2.28527,2.28477,2.28519,34300000.0
2005-10-03 08:17:00,2.28411,2.28553,2.28352,2.28535,29000000.0
2005-10-03 08:18:00,2.28517,2.28573,2.28479,2.2856,57500000.0
2005-10-03 08:19:00,2.2855,2.28558,2.28491,2.28555,48100000.0
2005-10-03 08:20:00,2.28524,2.28595,2.28513,2.28595,43600000.0
2005-10-03 08:21:00,2.28555,2.28555,2.2849,2.28493,53600001.0
2005-10-03 08:22:00,2.28465,2.28527,2.28455,2.28483,31900000.0
2005-10-03 08:23:00,2.28528,2.2856,2.2852,2.28521,45000000.0
2005-10-03 08:24:00,2.28527,2.28552,2.28503,2.28529,34600000.0
2005-10-03 08:25:00,2.28557,2.28566,2.28487,2.28546,35100000.0
2005-10-03 08:26:00,2.28525,2.28579,2.28497,2.28564,24000000.0
2005-10-03 08:27:00,2.28567,2.28641,2.28545,2.2859,35500000.0
2005-10-03 08:28:00,2.28465,2.28631,2.28465,2.2854,60500000.0
2005-10-03 08:29:00,2.28562,2.286,2.28545,2.28575,33200000.0
2005-10-03 08:30:00,2.2852,2.28573,2.28509,2.28534,26800000.0
2005-10-03 08:31:00,2.28497,2.28563,2.28466,2.28492,58900000.0
2005-10-03 08:32:00,2.28501,2.28572,2.28492,2.2853,45200000.0
2005-10-03 08:33:00,2.28581,2.2859,2.28538,2.28576,30500000.0
2005-10-03 08:34:00,2.28615,2.28626,2.28507,2.28582,67100000.0
2005-10-03 08:35:00,2.2852,2.28559,2.28463,2.28463,52200000.0
2005-10-03 08:36:00,2.28435,2.28536,2.2842,2.28503,39800000.0
2005-10-03 08:37:00,2.2844,2.28485,2.28384,2.2843,39000000.0
2005-10-03 08:38:00,2.28432,2.28439,2.28335,2.28403,39900000.0
2005-10-03 08:39:00,2.28433,2.2846,2.28364,2.2841,42200000.0
2005-10-03 08:40:00,2.28425,2.28428,2.28363,2.28404,35000000.0
2005-10-03 08:41:00,2.28434,2.28452,2.28348,2.28356,21600000.0
2005-10-03 08:42:00,2.28373,2.28429,2.28363,2.28404,32200000.0
2005-10-03 08:43:00,2.28342,2.28424,2.28332,2.28419,30600000.0
2005-10-03 08:44:00,2.28442,2.28442,2.28357,2.28384,51900000.0
2005-10-03 08:45:00,2.28358,2.284,2.28333,2.28389,58700000.0
2005-10-03 08:46:00,2.28341,2.28406,2.28328,2.2838,34500000.0
2005-10-03 08:47:00,2.28406,2.28413,2.28326,2.28333,54600000.0
2005-10-03 08:48:00,2.28363,2.28394,2.28328,2.28369,39900000.0
2005-10-03 08:49:00,2.2832,2.28379,2.28308,2.28343,46100000.0
2005-10-03 08:50:00,2.28347,2.28368,2.28306,2.28324,26900000.0
2005-10-03 08:51:00,2.28309,2.28355,2.28302,2.28324,37100000.0
2005-10-03 08:52:00,2.283,2.28319,2.28255,2.28258,30000000.0
2005-10-03 08:53:00,2.28251,2.28312,2.28221,2.28275,39400000.0
2005-10-03 08:54:00,2.28251,2.28262,2.28171,2.28253,55800000.0
2005-10-03 08:55:00,2.28239,2.28246,2.2818,2.28217,19200000.0
2005-10-03 08:56:00,2.28205,2.28281,2.28198,2.28281,42200000.0
2005-10-03 08:57:00,2.28237,2.28276,2.28217,2.28276,39000000.0
2005-10-03 08:58:00,2.28259,2.28291,2.28225,2.28283,27400000.0
2005-10-03 08:59:00,2.28259,2.28304,2.28237,2.28304,19000000.0
2005-10-03 09:00:00,2.28262,2.28302,2.28246,2.28302,28200000.0
2005-10-03 09:01:00,2.2827,2.28294,2.28223,2.28257,47700001.0
2005-10-03 09:02:00,2.2826,2.28303,2.28232,2.28272,38100000.0
2005-10-03 09:03:00,2.28231,2.28312,2.28231,2.28267,36500000.0
2005-10-03 09:04:00,2.28352,2.28352,2.28225,2.28225,36900000.0
2005-10-03 09:05:00,2.28235,2.28314,2.28229,2.28314,42000000.0
2005-10-03 09:06:00,2.28312,2.28324,2.28233,2.28233,34000000.0
2005-10-03 09:07:00,2.28277,2.2833,2.28232,2.28248,43400000.0
2005-10-03 09:08:00,2.28307,2.28337,2.28277,2.28316,27100000.0
2005-10-03 09:09:00,2.2828,2.2832,2.28272,2.28311,41899999.0
2005-10-03 09:10:00,2.2831,2.28317,2.28244,2.28296,53000000.0
2005-10-03 09:11:00,2.283,2.28303,2.28231,2.28291,54400000.0
2005-10-03 09:12:00,2.2831,2.28324,2.28261,2.28287,32800000.0
2005-10-03 09:13:00,2.28347,2.28348,2.28287,2.28295,26800000.0
2005-10-03 09:14:00,2.28352,2.28364,2.28236,2.28251,40300000.0
2005-10-03 09:15:00,2.28245,2.28262,2.28197,2.28228,48300000.0
2005-10-03 09:16:00,2.28179,2.28255,2.28172,2.28229,46500000.0
2005-10-03 09:17:00,2.28184,2.2823,2.28158,2.28183,69599999.0
2005-10-03 09:18:00,2.28167,2.28221,2.28167,2.28221,53000000.0
2005-10-03 09:19:00,2.28202,2.28247,2.28195,2.28227,27300000.0
2005-10-03 09:20:00,2.28207,2.28271,2.28191,2.28246,29600000.0
2005-10-03 09:21:00,2.28285,2.28293,2.28212,2.28243,47400000.0
2005-10-03 09:22:00,2.28244,2.28254,2.28192,2.28254,36100000.0
2005-10-03 09:23:00,2.28232,2.28268,2.28191,2.28263,32400000.0
2005-10-03 09:24:00,2.28237,2.28281,2.28219,2.28275,44300000.0
2005-10-03 09:25:00,2.28255,2.28271,2.2822,2.28255,37100000.0
2005-10-03 09:26:00,2.28292,2.28311,2.28268,2.28309,36700000.0
2005-10-03 09:27:00,2.28328,2.28352,2.28288,2.28326,34200000.0
2005-10-03 09:28:00,2.28372,2.28372,2.28295,2.2834,37100000.0
2005-10-03 09:29:00,2.283,2.28348,2.28261,2.28348,23200000.0
2005-10-03 09:30:00,2.28297,2.28326,2.28245,2.28245,44700000.0
2005-10-03 09:31:00,2.28294,2.28326,2.28256,2.28312,27000000.0
2005-10-03 09:32:00,2.28309,2.28318,2.28242,2.28284,39400000.0
2005-10-03 09:33:00,2.28312,2.28326,2.28265,2.28285,33000000.0
2005-10-03 09:34:00,2.283,2.28329,2.2825,2.28293,41300000.0
2005-10-03 09:35:00,2.28292,2.2833,2.28268,2.28302,35600000.0
2005-10-03 09:36:00,2.28332,2.28338,2.28249,2.28275,36700000.0
2005-10-03 09:37:00,2.28263,2.28293,2.28224,2.28282,37000000.0
2005-10-03 09:38:00,2.28317,2.28355,2.28238,2.28285,30900000.0
2005-10-03 09:39:00,2.28247,2.28268,2.28211,2.28255,63100001.0
2005-10-03 09:40:00,2.2825,2.28257,2.28191,2.28252,57400000.0
2005-10-03 09:41:00,2.28247,2.28251,2.28135,2.28181,23100000.0
2005-10-03 09:42:00,2.28169,2.28235,2.2814,2.28235,32400000.0
2005-10-03 09:43:00,2.28211,2.28246,2.28204,2.28227,19100000.0
2005-10-03 09:44:00,2.28268,2.28277,2.28225,2.28235,33600000.0
2005-10-03 09:45:00,2.28234,2.28261,2.2819,2.28212,37300000.0
2005-10-03 09:46:00,2.28204,2.2828,2.28204,2.28274,39800000.0
2005-10-03 09:47:00,2.28289,2.28305,2.28198,2.28212,30600000.0
2005-10-03 09:48:00,2.28265,2.28275,2.28195,2.28195,65600000.0
2005-10-03 09:49:00,2.28257,2.28257,2.28178,2.28211,19500000.0
2005-10-03 09:50:00,2.2819,2.28224,2.28147,2.28184,35100000.0
2005-10-03 09:51:00,2.28178,2.28178,2.28109,2.28136,28700000.0
2005-10-03 09:52:00,2.28181,2.28181,2.28114,2.28166,36300000.0
2005-10-03 09:53:00,2.28158,2.28181,2.2812,2.28181,37300000.0
2005-10-03 09:54:00,2.28095,2.28188,2.28076,2.28116,52900000.0
2005-10-03 09:55:00,2.28124,2.28141,2.28062,2.28062,16100000.0
2005-10-03 09:56:00,2.28033,2.28135,2.28033,2.28107,30300000.0
2005-10-03 09:57:00,2.28048,2.2808,2.28022,2.2806,48000000.0
2005-10-03 09:58:00,2.28085,2.28089,2.28007,2.28047,25500000.0
2005-10-03 09:59:00,2.28095,2.28099,2.28011,2.28053,49500000.0
2005-10-03 10:00:00,2.28079,2.28107,2.2806,2.28078,17000000.0
2005-10-03 10:01:00,2.28084,2.28105,2.28025,2.28053,42400000.0
2005-10-03 10:02:00,2.28065,2.28068,2.28007,2.28023,29800000.0
2005-10-03 10:03:00,2.28035,2.28077,2.28013,2.28077,14900000.0
2005-10-03 10:04:00,2.28117,2.28117,2.28043,2.28115,46200000.0
2005-10-03 10:05:00,2.28137,2.28148,2.28065,2.28108,52900000.0
2005-10-03 10:06:00,2.28123,2.28166,2.28053,2.28152,48000000.0
2005-10-03 10:07:00,2.28163,2.28189,2.28127,2.2817,37900000.0
2005-10-03 10:08:00,2.2821,2.2821,2.28103,2.28136,48100000.0
2005-10-03 10:09:00,2.28125,2.28201,2.28124,2.28191,53900000.0
2005-10-03 10:10:00,2.28227,2.28236,2.28154,2.2822,57000000.0
2005-10-03 10:11:00,2.28224,2.28241,2.28162,2.28162,31500000.0
2005-10-03 10:12:00,2.28254,2.28254,2.28176,2.28238,19800000.0
2005-10-03 10:13:00,2.282,2.28239,2.28196,2.28219,33900000.0
2005-10-03 10:14:00,2.2823,2.28245,2.28188,2.28229,44900000.0
2005-10-03 10:15:00,2.28265,2.28265,2.28166,2.28174,26400000.0
2005-10-03 10:16:00,2.28172,2.28244,2.28161,2.28214,28400000.0
2005-10-03 10:17:00,2.28214,2.28223,2.28162,2.28216,49700001.0
2005-10-03 10:18:00,2.28179,2.28235,2.28166,2.28235,28200000.0
2005-10-03 10:19:00,2.28194,2.28212,2.28166,2.28166,39300000.0
2005-10-03 10:20:00,2.282,2.28219,2.28142,2.28173,31200000.0
2005-10-03 10:21:00,2.28172,2.28211,2.28131,2.28202,25800000.0
2005-10-03 10:22:00,2.2818,2.28228,2.28146,2.28222,62300000.0
2005-10-03 10:23:00,2.28183,2.28283,2.28179,2.28259,39400000.0
2005-10-03 10:24:00,2.28243,2.28348,2.28243,2.28348,21800000.0
2005-10-03 10:25:00,2.28355,2.28394,2.28313,2.28394,37700000.0
2005-10-03 10:26:00,2.28398,2.28398,2.28311,2.28329,16200000.0
2005-10-03 10:27:00,2.28325,2.28364,2.28311,2.28342,41000000.0
2005-10-03 10:28:00,2.28328,2.28342,2.28293,2.28314,28700000.0
2005-10-03 10:29:00,2.28317,2.28323,2.28252,2.28298,25400000.0
2005-10-03 10:30:00,2.28305,2.28369,2.28305,2.28363,19700000.0
2005-10-03 10:31:00,2.28401,2.28407,2.28327,2.28338,30000000.0
2005-10-03 10:32:00,2.2836,2.28403,2.28331,2.28348,33300000.0
2005-10-03 10:33:00,2.28412,2.2842,2.28358,2.28388,39300000.0
2005-10-03 10:34:00,2.28452,2.28452,2.28365,2.28373,22500000.0
2005-10-03 10:35:00,2.28377,2.28435,2.28354,2.28428,22900000.0
2005-10-03 10:36:00,2.28352,2.28445,2.28323,2.28445,37100000.0
2005-10-03 10:37:00,2.28401,2.28441,2.28372,2.28386,36700000.0
2005-10-03 10:38:00,2.28437,2.28451,2.28366,2.28419,27800000.0
2005-10-03 10:39:00,2.28408,2.28476,2.28382,2.28476,39600000.0
2005-10-03 10:40:00,2.28468,2.28478,2.28425,2.28455,33200000.0
2005-10-03 10:41:00,2.28419,2.28467,2.28394,2.28454,45200000.0
2005-10-03 10:42:00,2.28425,2.28443,2.28379,2.28439,27900000.0
2005-10-03 10:43:00,2.28395,2.28485,2.28395,2.2847,24000000.0
2005-10-03 10:44:00,2.2841,2.28457,2.28391,2.28414,45800000.0
2005-10-03 10:45:00,2.28416,2.2844,2.28375,2.28385,36500000.0
2005-10-03 10:46:00,2.28393,2.28437,2.28366,2.28411,38200000.0
2005-10-03 10:47:00,2.28399,2.28441,2.28386,2.28422,57100000.0
2005-10-03 10:48:00,2.2838,2.28447,2.28357,2.28445,34100000.0
2005-10-03 10:49:00,2.28387,2.28448,2.28359,2.28448,35300000.0
2005-10-03 10:50:00,2.28395,2.28453,2.28382,2.28424,49100000.0
2005-10-03 10:51:00,2.28441,2.28453,2.28362,2.28367,43500000.0
2005-10-03 10:52:00,2.28466,2.28472,2.28416,2.28468,43500001.0
2005-10-03 10:53:00,2.28497,2.28504,2.28401,2.28498,46400000.0
2005-10-03 10:54:00,2.28491,2.28527,2.2847,2.28521,21900000.0
2005-10-03 10:55:00,2.28438,2.28548,2.28394,2.28515,41100000.0
2005-10-03 10:56:00,2.2853,2.28549,2.28455,2.28494,32800000.0
2005-10-03 10:57:00,2.28486,2.28547,2.28472,2.28547,28400000.0
2005-10-03 10:58:00,2.2856,2.28567,2.28473,2.28548,44500000.0
2005-10-03 10:59:00,2.28535,2.28552,2.28476,2.28536,57000000.0
2005-10-03 11:00:00,2.28471,2.28621,2.28406,2.28621,45600000.0
2005-10-03 11:01:00,2.28572,2.28602,2.28533,2.28567,31200000.0
2005-10-03 11:02:00,2.2854,2.28572,2.28519,2.28545,35800000.0
2005-10-03 11:03:00,2.28567,2.28567,2.28498,2.28529,39700000.0
2005-10-03 11:04:00,2.28527,2.28559,2.28501,2.28529,41500000.0
2005-10-03 11:05:00,2.28523,2.28581,2.28499,2.28521,64200000.0
2005-10-03 11:06:00,2.28518,2.2854,2.28451,2.28492,24500000.0
2005-10-03 11:07:00,2.28442,2.28495,2.28442,2.28494,42100000.0
2005-10-03 11:08:00,2.2841,2.28506,2.28409,2.28491,41700000.0
2005-10-03 11:09:00,2.28482,2.28505,2.28421,2.28484,50700000.0
2005-10-03 11:10:00,2.2851,2.28535,2.28477,2.28501,17900000.0
2005-10-03 11:11:00,2.28525,2.28527,2.28457,2.28499,43000000.0
2005-10-03 11:12:00,2.28511,2.28543,2.28468,2.28486,17300000.0
2005-10-03 11:13:00,2.28525,2.28525,2.28405,2.28465,65700000.0
2005-10-03 11:14:00,2.2848,2.28514,2.2843,2.28514,45300000.0
2005-10-03 11:15:00,2.28513,2.28529,2.28454,2.28526,45200000.0
2005-10-03 11:16:00,2.28472,2.28522,2.28457,2.28483,19200000.0
2005-10-03 11:17:00,2.2846,2.28486,2.28437,2.28456,38300000.0
2005-10-03 11:18:00,2.28425,2.28483,2.28384,2.28475,45000000.0
2005-10-03 11:19:00,2.28495,2.28501,2.28426,2.28497,42900000.0
2005-10-03 11:20:00,2.28495,2.28504,2.28369,2.28504,36000000.0
2005-10-03 11:21:00,2.28459,2.28493,2.28427,2.28493,20700000.0
2005-10-03 11:22:00,2.28485,2.2849,2.28418,2.28442,23600000.0
2005-10-03 11:23:00,2.28425,2.28449,2.28392,2.28392,36400000.0
2005-10-03 11:24:00,2.28439,2.28452,2.28363,2.28447,33600000.0
2005-10-03 11:25:00,2.2848,2.28492,2.28409,2.28424,38100000.0
2005-10-03 11:26:00,2.28437,2.28466,2.28399,2.28419,55300000.0
2005-10-03 11:27:00,2.2839,2.28483,2.28353,2.28457,38300000.0
2005-10-03 11:28:00,2.28417,2.2846,2.28392,2.28431,31100000.0
2005-10-03 11:29:00,2.28438,2.28449,2.28346,2.2836,50700000.0
2005-10-03 11:30:00,2.28434,2.28455,2.28406,2.2843,28000000.0
2005-10-03 11:31:00,2.28434,2.28472,2.28407,2.28453,64200002.0
2005-10-03 11:32:00,2.28509,2.28521,2.2845,2.28485,36000000.0
2005-10-03 11:33:00,2.2853,2.28532,2.2844,2.28494,35800000.0
2005-10-03 11:34:00,2.28471,2.28478,2.28436,2.2846,48000000.0
2005-10-03 11:35:00,2.2848,2.28485,2.28382,2.28403,46799999.0
2005-10-03 11:36:00,2.28495,2.28511,2.28417,2.28466,41800000.0
2005-10-03 11:37:00,2.2849,2.28512,2.28466,2.28509,27500000.0
2005-10-03 11:38:00,2.2856,2.28581,2.28453,2.28505,54300000.0
2005-10-03 11:39:00,2.2856,2.2856,2.28473,2.28532,49900000.0
2005-10-03 11:40:00,2.28487,2.28557,2.28471,2.28557,26000000.0
2005-10-03 11:41:00,2.28529,2.28542,2.28474,2.28522,33100000.0
2005-10-03 11:42:00,2.28497,2.28527,2.28451,2.28484,44600000.0
2005-10-03 11:43:00,2.28457,2.28477,2.28367,2.28463,48600000.0
2005-10-03 11:44:00,2.28505,2.2851,2.28246,2.28402,42300000.0
2005-10-03 11:45:00,2.28448,2.28481,2.28423,2.2847,35700000.0
2005-10-03 11:46:00,2.28458,2.28461,2.28396,2.28416,28000000.0
2005-10-03 11:47:00,2.28445,2.28469,2.28408,2.2843,39400000.0
2005-10-03 11:48:00,2.28439,2.28459,2.28295,2.28383,33000000.0
2005-10-03 11:49:00,2.28419,2.28419,2.28339,2.28341,30600000.0
2005-10-03 11:50:00,2.28385,2.28393,2.28341,2.28341,31100000.0
2005-10-03 11:51:00,2.28362,2.28385,2.28318,2.28366,53999999.0
2005-10-03 11:52:00,2.28409,2.28416,2.28333,2.28346,22900000.0
2005-10-03 11:53:00,2.2837,2.28403,2.2833,2.28374,27800000.0
2005-10-03 11:54:00,2.28379,2.28379,2.28306,2.28348,39200000.0
2005-10-03 11:55:00,2.28342,2.28412,2.28342,2.28377,31500000.0
2005-10-03 11:56:00,2.28384,2.28402,2.28332,2.28385,37200000.0
2005-10-03 11:57:00,2.28432,2.28432,2.28331,2.28345,25900000.0
2005-10-03 11:58:00,2.28345,2.28369,2.28314,2.28356,21000000.0
2005-10-03 11:59:00,2.28325,2.28346,2.28281,2.28305,38200000.0
2005-10-03 12:00:00,2.2831,2.28368,2.28281,2.28334,32700000.0
2005-10-03 12:01:00,2.28283,2.28319,2.28256,2.28288,68700000.0
2005-10-03 12:02:00,2.2832,2.2832,2.28257,2.2826,38600000.0
2005-10-03 12:03:00,2.28267,2.28289,2.28234,2.2825,15000000.0
2005-10-03 12:04:00,2.28317,2.28329,2.28225,2.28232,40800000.0
2005-10-03 12:05:00,2.28255,2.28309,2.28231,2.28288,47100000.0
2005-10-03 12:06:00,2.28337,2.28337,2.28237,2.28256,37800000.0
2005-10-03 12:07:00,2.28278,2.28325,2.2825,2.28319,34100000.0
2005-10-03 12:08:00,2.2823,2.28311,2.28225,2.28303,38800000.0
2005-10-03 12:09:00,2.28293,2.28307,2.28264,2.28299,35000000.0
2005-10-03 12:10:00,2.28263,2.28318,2.28238,2.28301,30000000.0
2005-10-03 12:11:00,2.28252,2.28274,2.2822,2.28235,44800000.0
2005-10-03 12:12:00,2.2828,2.2828,2.28163,2.2818,31500000.0
2005-10-03 12:13:00,2.2821,2.2822,2.28147,2.28173,41800000.0
2005-10-03 12:14:00,2.28177,2.28268,2.28164,2.28235,54100000.0
2005-10-03 12:15:00,2.28242,2.2826,2.28195,2.28243,29600000.0
2005-10-03 12:16:00,2.28228,2.28282,2.28191,2.28191,57000001.0
2005-10-03 12:17:00,2.28216,2.28228,2.28165,2.28184,34100000.0
2005-10-03 12:18:00,2.28168,2.28248,2.28157,2.28174,40600000.0
2005-10-03 12:19:00,2.28175,2.28198,2.28147,2.28153,42800000.0
2005-10-03 12:20:00,2.28147,2.28225,2.28142,2.28217,57600001.0
2005-10-03 12:21:00,2.28207,2.28226,2.28143,2.28169,55900000.0
2005-10-03 12:22:00,2.28172,2.28184,2.28135,2.28166,29700000.0
2005-10-03 12:23:00,2.2814,2.28181,2.28101,2.28181,48300000.0
2005-10-03 12:24:00,2.28165,2.28224,2.28137,2.28224,13900000.0
2005-10-03 12:25:00,2.28183,2.28184,2.28118,2.28162,33100000.0
2005-10-03 12:26:00,2.28103,2.28174,2.28084,2.28098,60400000.0
2005-10-03 12:27:00,2.28078,2.28158,2.28068,2.28126,51200000.0
2005-10-03 12:28:00,2.28133,2.28157,2.2811,2.28139,17300000.0
2005-10-03 12:29:00,2.28118,2.28221,2.28106,2.28177,54600000.0
2005-10-03 12:30:00,2.28235,2.28279,2.28177,2.28279,34000000.0
2005-10-03 12:31:00,2.28323,2.28345,2.28297,2.28344,15500000.0
2005-10-03 12:32:00,2.28297,2.2839,2.28269,2.2839,41600000.0
2005-10-03 12:33:00,2.2833,2.2839,2.28307,2.2837,48000000.0
2005-10-03 12:34:00,2.28387,2.28387,2.2831,2.2831,33000000.0
2005-10-03 12:35:00,2.28296,2.28389,2.28278,2.28389,21400000.0
2005-10-03 12:36:00,2.28354,2.28355,2.28214,2.28222,36700000.0
2005-10-03 12:37:00,2.28257,2.28321,2.28239,2.28321,16300000.0
2005-10-03 12:38:00,2.28308,2.28329,2.28287,2.28309,22000000.0
2005-10-03 12:39:00,2.28327,2.28338,2.28259,2.28271,36100000.0
2005-10-03 12:40:00,2.28253,2.28339,2.2824,2.28334,33000000.0
2005-10-03 12:41:00,2.28367,2.28379,2.28146,2.28379,55200000.0
2005-10-03 12:42:00,2.28363,2.28378,2.28329,2.28371,48900000.0
2005-10-03 12:43:00,2.28332,2.28376,2.28328,2.28364,30700000.0
2005-10-03 12:44:00,2.28395,2.284,2.28296,2.28318,36600000.0
2005-10-03 12:45:00,2.28412,2.28429,2.28261,2.28323,63999999.0
2005-10-03 12:46:00,2.28396,2.28423,2.28332,2.28369,26000000.0
2005-10-03 12:47:00,2.2837,2.28422,2.28344,2.28422,49700000.0
2005-10-03 12:48:00,2.284,2.28432,2.28354,2.28432,47600000.0
2005-10-03 12:49:00,2.2839,2.28446,2.28337,2.28446,38900000.0
2005-10-03 12:50:00,2.2843,2.2843,2.28304,2.28366,31800000.0
2005-10-03 12:51:00,2.28402,2.28418,2.28327,2.28355,25600000.0
2005-10-03 12:52:00,2.28348,2.28406,2.28317,2.28362,19900000.0
2005-10-03 12:53:00,2.28285,2.28386,2.28285,2.28375,12700000.0
2005-10-03 12:54:00,2.28355,2.28376,2.28347,2.28376,38500000.0
2005-10-03 12:55:00,2.28325,2.28333,2.28274,2.28279,34000000.0
2005-10-03 12:56:00,2.2825,2.28342,2.28248,2.28308,25100000.0
2005-10-03 12:57:00,2.2829,2.28309,2.28252,2.28252,62300000.0
2005-10-03 12:58:00,2.2827,2.28288,2.28229,2.28246,48200000.0
2005-10-03 12:59:00,2.28228,2.28287,2.28225,2.28287,44300000.0
2005-10-03 13:00:00,2.28223,2.28272,2.28199,2.28251,78000000.0
2005-10-03 13:01:00,2.28249,2.28249,2.28162,2.28216,55100000.0
2005-10-03 13:02:00,2.28175,2.28232,2.28139,2.28192,54400000.0
2005-10-03 13:03:00,2.28142,2.28218,2.28142,2.28189,28100000.0
2005-10-03 13:04:00,2.2819,2.2819,2.28117,2.28148,30500000.0
2005-10-03 13:05:00,2.28212,2.28212,2.28142,2.28176,38100000.0
2005-10-03 13:06:00,2.28118,2.2828,2.28118,2.28268,33800000.0
2005-10-03 13:07:00,2.28243,2.28307,2.28226,2.28257,35700000.0
2005-10-03 13:08:00,2.28238,2.28295,2.28229,2.28285,37700000.0
2005-10-03 13:09:00,2.28243,2.28311,2.28231,2.28311,27400000.0
2005-10-03 13:10:00,2.2824,2.28335,2.28232,2.28335,36000000.0
2005-10-03 13:11:00,2.28277,2.28304,2.2823,2.28273,33300000.0
2005-10-03 13:12:00,2.283,2.28318,2.2825,2.28257,30200000.0
2005-10-03 13:13:00,2.2824,2.28279,2.2818,2.2818,42100000.0
2005-10-03 13:14:00,2.28249,2.28253,2.28191,2.28253,41400000.0
2005-10-03 13:15:00,2.28228,2.28256,2.28197,2.2821,49700000.0
2005-10-03 13:16:00,2.28217,2.28221,2.28122,2.28181,32900000.0
2005-10-03 13:17:00,2.28165,2.28175,2.28127,2.2815,43500000.0
2005-10-03 13:18:00,2.28134,2.28158,2.28087,2.28091,49000000.0
2005-10-03 13:19:00,2.28114,2.28156,2.2807,2.28156,22900000.0
2005-10-03 13:20:00,2.28168,2.28191,2.2813,2.2816,34200000.0
2005-10-03 13:21:00,2.28189,2.28194,2.28141,2.28162,28600000.0
2005-10-03 13:22:00,2.2822,2.2822,2.2812,2.28172,37300000.0
2005-10-03 13:23:00,2.28181,2.28183,2.28095,2.28148,48700000.0
2005-10-03 13:24:00,2.28151,2.28181,2.28123,2.28123,27400000.0
2005-10-03 13:25:00,2.28149,2.28181,2.28104,2.28181,55000000.0
2005-10-03 13:26:00,2.28192,2.28192,2.28104,2.28106,31400000.0
2005-10-03 13:27:00,2.28098,2.28213,2.28095,2.28213,25300000.0
2005-10-03 13:28:00,2.28159,2.28255,2.28136,2.28251,28500000.0
2005-10-03 13:29:00,2.2823,2.28291,2.28207,2.28266,29100000.0
2005-10-03 13:30:00,2.28256,2.28295,2.28227,2.28265,35800000.0
2005-10-03 13:31:00,2.2823,2.28263,2.28204,2.28206,26400000.0
2005-10-03 13:32:00,2.28255,2.28289,2.28209,2.28263,47000000.0
2005-10-03 13:33:00,2.28246,2.28339,2.28241,2.28296,32500000.0
2005-10-03 13:34:00,2.28277,2.28307,2.28243,2.2828,35100000.0
2005-10-03 13:35:00,2.28223,2.28267,2.28185,2.28226,54600000.0
2005-10-03 13:36:00,2.2824,2.28276,2.28187,2.28276,34100000.0
2005-10-03 13:37:00,2.28245,2.28264,2.28212,2.28255,33600000.0
2005-10-03 13:38:00,2.28252,2.28255,2.28191,2.28249,37000000.0
2005-10-03 13:39:00,2.28233,2.28275,2.28198,2.28245,44100000.0
2005-10-03 13:40:00,2.28309,2.28309,2.28232,2.28256,32500000.0
2005-10-03 13:41:00,2.28268,2.28281,2.28221,2.28232,52699999.0
2005-10-03 13:42:00,2.282,2.28288,2.282,2.28287,35800000.0
2005-10-03 13:43:00,2.28239,2.28285,2.28222,2.28259,25100000.0
2005-10-03 13:44:00,2.28282,2.28296,2.28251,2.28287,45500000.0
2005-10-03 13:45:00,2.28251,2.28302,2.28242,2.28286,19100000.0
2005-10-03 13:46:00,2.28277,2.28338,2.28272,2.28329,42400000.0
2005-10-03 13:47:00,2.28355,2.28358,2.28262,2.28308,33800000.0
2005-10-03 13:48:00,2.28322,2.28365,2.28302,2.28329,57700000.0
2005-10-03 13:49:00,2.28305,2.28334,2.28275,2.28334,42700000.0
2005-10-03 13:50:00,2.28354,2.28362,2.28304,2.28347,44300000.0
2005-10-03 13:51:00,2.28298,2.28343,2.28288,2.2832,26400000.0
2005-10-03 13:52:00,2.28356,2.28362,2.28308,2.28339,55400000.0
2005-10-03 13:53:00,2.28348,2.28383,2.2832,2.2838,41700000.0
2005-10-03 13:54:00,2.28307,2.28409,2.28299,2.28409,31000000.0
2005-10-03 13:55:00,2.2838,2.28424,2.28358,2.28417,36300000.0
2005-10-03 13:56:00,2.28427,2.28442,2.28386,2.28426,41400000.0
2005-10-03 13:57:00,2.2848,2.28499,2.28427,2.28495,31800000.0
2005-10-03 13:58:00,2.28464,2.28528,2.28452,2.28525,32000000.0
2005-10-03 13:59:00,2.28502,2.28516,2.28419,2.28443,51400000.0
2005-10-03 14:00:00,2.28445,2.28483,2.28422,2.28461,49700001.0
2005-10-03 14:01:00,2.28443,2.28454,2.2841,2.28437,31300000.0
2005-10-03 14:02:00,2.28432,2.28439,2.28367,2.28379,30400000.0
2005-10-03 14:03:00,2.28416,2.28439,2.28357,2.28357,25200000.0
2005-10-03 14:04:00,2.28378,2.28468,2.2836,2.28455,38000000.0
2005-10-03 14:05:00,2.28477,2.28488,2.28411,2.28457,35500000.0
2005-10-03 14:06:00,2.28388,2.28467,2.28286,2.28446,22400000.0
2005-10-03 14:07:00,2.28435,2.28459,2.28344,2.28372,44600000.0
2005-10-03 14:08:00,2.28447,2.28453,2.28389,2.28404,41000000.0
2005-10-03 14:09:00,2.28477,2.28479,2.28351,2.28375,25300000.0
2005-10-03 14:10:00,2.28362,2.28436,2.28334,2.28381,37000000.0
2005-10-03 14:11:00,2.2844,2.28442,2.28363,2.28411,52700000.0
2005-10-03 14:12:00,2.28465,2.28485,2.28388,2.28407,42400001.0
2005-10-03 14:13:00,2.2844,2.28441,2.28387,2.28417,50800000.0
2005-10-03 14:14:00,2.28433,2.28447,2.28402,2.28417,28200000.0
2005-10-03 14:15:00,2.28442,2.28448,2.28296,2.28383,37500000.0
2005-10-03 14:16:00,2.28445,2.28466,2.28398,2.28466,39300000.0
2005-10-03 14:17:00,2.28442,2.28501,2.28426,2.28474,26200000.0
2005-10-03 14:18:00,2.28491,2.28526,2.28433,2.28493,33500000.0
2005-10-03 14:19:00,2.28507,2.28547,2.28499,2.2852,67300000.0
2005-10-03 14:20:00,2.2852,2.28529,2.28458,2.2848,47500000.0
2005-10-03 14:21:00,2.28503,2.28603,2.28485,2.28582,37300000.0
2005-10-03 14:22:00,2.28609,2.28623,2.28475,2.28536,30300000.0
2005-10-03 14:23:00,2.2855,2.28576,2.2852,2.28558,30000000.0
2005-10-03 14:24:00,2.28544,2.28586,2.28528,2.28581,42700000.0
2005-10-03 14:25:00,2.2855,2.286,2.28545,2.2859,31800000.0
2005-10-03 14:26:00,2.28465,2.28622,2.28446,2.28622,38600000.0
2005-10-03 14:27:00,2.28611,2.28627,2.28569,2.28627,27700000.0
2005-10-03 14:28:00,2.28635,2.28635,2.28549,2.28591,24000000.0
2005-10-03 14:29:00,2.28619,2.28622,2.28557,2.28575,18100000.0
2005-10-03 14:30:00,2.28632,2.28636,2.28548,2.28572,42700000.0
2005-10-03 14:31:00,2.28592,2.28592,2.28512,2.28512,29300000.0
2005-10-03 14:32:00,2.28511,2.28563,2.28494,2.28546,32000000.0
2005-10-03 14:33:00,2.28527,2.28539,2.28469,2.28521,47900000.0
2005-10-03 14:34:00,2.28478,2.28528,2.28472,2.28508,30300000.0
2005-10-03 14:35:00,2.28487,2.2854,2.28468,2.28527,37400000.0
2005-10-03 14:36:00,2.28464,2.28525,2.28444,2.28525,20100000.0
2005-10-03 14:37:00,2.2845,2.28505,2.2845,2.28505,21000000.0
2005-10-03 14:38:00,2.28499,2.28514,2.28415,2.28438,45700000.0
2005-10-03 14:39:00,2.28398,2.28465,2.28381,2.28452,36400000.0
2005-10-03 14:40:00,2.28483,2.28495,2.28415,2.28483,54100000.0
2005-10-03 14:41:00,2.28482,2.28499,2.28431,2.28452,35100000.0
2005-10-03 14:42:00,2.28455,2.28524,2.28394,2.28521,36700000.0
2005-10-03 14:43:00,2.28495,2.28521,2.28454,2.28508,25900000.0
2005-10-03 14:44:00,2.28496,2.28535,2.28479,2.2848,39800000.0
2005-10-03 14:45:00,2.2845,2.28554,2.28448,2.28541,57800000.0
2005-10-03 14:46:00,2.28488,2.28541,2.28482,2.28527,39800000.0
2005-10-03 14:47:00,2.2856,2.28572,2.28408,2.28484,29600000.0
2005-10-03 14:48:00,2.28507,2.28532,2.28436,2.28475,41700000.0
2005-10-03 14:49:00,2.28488,2.28562,2.28477,2.28562,26400000.0
2005-10-03 14:50:00,2.28519,2.28552,2.28497,2.28552,26700000.0
2005-10-03 14:51:00,2.28513,2.2858,2.2848,2.28559,37400000.0
2005-10-03 14:52:00,2.28573,2.28671,2.28548,2.28635,39800000.0
2005-10-03 14:53:00,2.28548,2.28634,2.28489,2.28578,51900000.0
2005-10-03 14:54:00,2.28583,2.28659,2.28562,2.28643,42200000.0
2005-10-03 14:55:00,2.28585,2.28642,2.2857,2.2862,24800000.0
2005-10-03 14:56:00,2.2863,2.28636,2.28528,2.28594,39200000.0
2005-10-03 14:57:00,2.2852,2.28618,2.28468,2.28605,40000000.0
2005-10-03 14:58:00,2.28625,2.28626,2.28565,2.28565,49800000.0
2005-10-03 14:59:00,2.28565,2.28607,2.28543,2.28606,29000000.0
2005-10-03 15:00:00,2.28602,2.28612,2.28522,2.28561,52800000.0
2005-10-03 15:01:00,2.28493,2.28611,2.28487,2.28587,81300000.0
2005-10-03 15:02:00,2.28621,2.28634,2.28551,2.28602,32300000.0
2005-10-03 15:03:00,2.28625,2.28638,2.28551,2.28569,27700000.0
2005-10-03 15:04:00,2.28571,2.28597,2.2852,2.2858,40300000.0
2005-10-03 15:05:00,2.28612,2.28622,2.28522,2.28545,22200000.0
2005-10-03 15:06:00,2.28558,2.28577,2.28539,2.28542,34500000.0
2005-10-03 15:07:00,2.28586,2.28605,2.28538,2.28572,27600000.0
2005-10-03 15:08:00,2.28571,2.28571,2.28517,2.28542,29500000.0
2005-10-03 15:09:00,2.2858,2.28597,2.28531,2.28554,43900000.0
2005-10-03 15:10:00,2.28548,2.28573,2.28516,2.28556,23600000.0
2005-10-03 15:11:00,2.28548,2.28583,2.28525,2.28568,48900000.0
2005-10-03 15:12:00,2.28561,2.28584,2.28531,2.28544,11800000.0
2005-10-03 15:13:00,2.28575,2.28575,2.28482,2.28486,38600000.0
2005-10-03 15:14:00,2.28557,2.28557,2.28459,2.28469,16000000.0
2005-10-03 15:15:00,2.2851,2.28546,2.28478,2.28497,42300000.0
2005-10-03 15:16:00,2.28475,2.28486,2.28419,2.28434,34800000.0
2005-10-03 15:17:00,2.28433,2.28466,2.28399,2.28466,37100000.0
2005-10-03 15:18:00,2.284,2.28438,2.28392,2.2843,29500000.0
2005-10-03 15:19:00,2.28432,2.28464,2.28408,2.28431,32900000.0
2005-10-03 15:20:00,2.28408,2.2844,2.28377,2.28434,30600000.0
2005-10-03 15:21:00,2.28405,2.28446,2.28391,2.2843,33200000.0
2005-10-03 15:22:00,2.28417,2.2845,2.28366,2.28407,48400000.0
2005-10-03 15:23:00,2.28428,2.28433,2.28382,2.28399,42600000.0
2005-10-03 15:24:00,2.28449,2.28469,2.28373,2.28408,35500000.0
2005-10-03 15:25:00,2.284,2.28447,2.28366,2.28406,22400000.0
2005-10-03 15:26:00,2.28353,2.28411,2.28349,2.2838,49700000.0
2005-10-03 15:27:00,2.28408,2.28409,2.28359,2.28396,20100000.0
2005-10-03 15:28:00,2.28397,2.28422,2.28382,2.28403,32400000.0
2005-10-03 15:29:00,2.28385,2.28385,2.28342,2.28354,34400000.0
2005-10-03 15:30:00,2.28382,2.2841,2.28353,2.28378,52400000.0
2005-10-03 15:31:00,2.28411,2.28413,2.2832,2.2833,25900000.0
2005-10-03 15:32:00,2.2836,2.28404,2.28323,2.28386,27100000.0
2005-10-03 15:33:00,2.28357,2.28411,2.28338,2.28382,45700000.0
2005-10-03 15:34:00,2.28375,2.2839,2.28338,2.28359,43000000.0
2005-10-03 15:35:00,2.28338,2.28369,2.28295,2.2835,61700000.0
2005-10-03 15:36:00,2.28323,2.28385,2.28317,2.28356,38700000.0
2005-10-03 15:37:00,2.28401,2.28401,2.28355,2.2836,29600000.0
2005-10-03 15:38:00,2.28356,2.28374,2.2833,2.28366,78800001.0
2005-10-03 15:39:00,2.28395,2.28401,2.28326,2.28362,30900000.0
2005-10-03 15:40:00,2.28421,2.28421,2.28329,2.28369,47000000.0
2005-10-03 15:41:00,2.28367,2.28422,2.28346,2.28395,56700000.0
2005-10-03 15:42:00,2.28405,2.28424,2.28348,2.28402,30000000.0
2005-10-03 15:43:00,2.28441,2.28466,2.28405,2.28453,33300000.0
2005-10-03 15:44:00,2.28449,2.2846,2.28379,2.28423,34900000.0
2005-10-03 15:45:00,2.2841,2.28433,2.28382,2.28398,42500000.0
2005-10-03 15:46:00,2.28397,2.28428,2.28329,2.28354,22800000.0
2005-10-03 15:47:00,2.28351,2.28402,2.28348,2.28372,34400000.0
2005-10-03 15:48:00,2.2836,2.28364,2.2831,2.28339,52300000.0
2005-10-03 15:49:00,2.28336,2.28383,2.28307,2.28348,28700000.0
2005-10-03 15:50:00,2.28336,2.28387,2.28325,2.28382,37200000.0
2005-10-03 15:51:00,2.28357,2.28383,2.28345,2.28362,27200000.0
2005-10-03 15:52:00,2.28352,2.28392,2.28321,2.28339,40100000.0
2005-10-03 15:53:00,2.28324,2.28334,2.28245,2.28246,25700000.0
2005-10-03 15:54:00,2.28247,2.2827,2.28197,2.28197,26300000.0
2005-10-03 15:55:00,2.28204,2.2826,2.28195,2.28232,42300000.0
2005-10-03 15:56:00,2.28231,2.28257,2.28194,2.28245,64500000.0
2005-10-03 15:57:00,2.28191,2.28222,2.28151,2.28168,33400000.0
2005-10-03 15:58:00,2.28155,2.28206,2.2814,2.28206,46500000.0
2005-10-03 15:59:00,2.28169,2.28211,2.28138,2.28176,27900000.0
2005-10-03 16:00:00,2.2815,2.28282,2.28141,2.28258,32200000.0
2005-10-03 16:01:00,2.28307,2.2833,2.28245,2.28298,43600000.0
2005-10-03 16:02:00,2.28307,2.28326,2.28255,2.28326,29000000.0
2005-10-03 16:03:00,2.28288,2.28329,2.28254,2.28267,31100000.0
2005-10-03 16:04:00,2.28296,2.28329,2.28233,2.28276,50100000.0
2005-10-03 16:05:00,2.28263,2.28308,2.28204,2.28301,32000000.0
2005-10-03 16:06:00,2.28322,2.28322,2.2825,2.28287,34500000.0
2005-10-03 16:07:00,2.28283,2.28318,2.28263,2.28304,42100000.0
2005-10-03 16:08:00,2.28264,2.2832,2.2826,2.28301,31900000.0
2005-10-03 16:09:00,2.28276,2.28325,2.28253,2.28291,46400000.0
2005-10-03 16:10:00,2.28335,2.28352,2.28276,2.28332,43700000.0
2005-10-03 16:11:00,2.28366,2.28366,2.28265,2.28318,33500000.0
2005-10-03 16:12:00,2.28324,2.28337,2.28252,2.28281,49700000.0
2005-10-03 16:13:00,2.28255,2.2829,2.28232,2.28275,25300000.0
2005-10-03 16:14:00,2.28265,2.28411,2.28244,2.28354,44300000.0
2005-10-03 16:15:00,2.28347,2.28347,2.28238,2.28301,31200000.0
2005-10-03 16:16:00,2.28295,2.28305,2.28255,2.28283,41500000.0
2005-10-03 16:17:00,2.28294,2.28323,2.28247,2.28303,38400000.0
2005-10-03 16:18:00,2.28317,2.28322,2.28223,2.28235,25200000.0
2005-10-03 16:19:00,2.28302,2.28318,2.28264,2.28299,52300000.0
2005-10-03 16:20:00,2.28345,2.28351,2.28292,2.28312,45700000.0
2005-10-03 16:21:00,2.28345,2.28377,2.28313,2.28377,24100000.0
2005-10-03 16:22:00,2.28355,2.28364,2.2832,2.28349,33900001.0
2005-10-03 16:23:00,2.28324,2.28402,2.28314,2.28394,40600000.0
2005-10-03 16:24:00,2.28399,2.28402,2.28323,2.28333,29400000.0
2005-10-03 16:25:00,2.28354,2.28389,2.28317,2.28345,35800000.0
2005-10-03 16:26:00,2.28317,2.28435,2.28276,2.28387,32000000.0
2005-10-03 16:27:00,2.28366,2.28382,2.28312,2.28333,46300000.0
2005-10-03 16:28:00,2.2832,2.28385,2.28306,2.28382,37100000.0
2005-10-03 16:29:00,2.28404,2.28437,2.28365,2.28436,31600000.0
2005-10-03 16:30:00,2.2846,2.28481,2.28405,2.2846,40400000.0
2005-10-03 16:31:00,2.28436,2.28507,2.28434,2.28488,43700000.0
2005-10-03 16:32:00,2.28459,2.28541,2.28442,2.28528,37099999.0
2005-10-03 16:33:00,2.28505,2.28519,2.28469,2.28514,24300000.0
2005-10-03 16:34:00,2.28472,2.28486,2.28398,2.28483,33000000.0
2005-10-03 16:35:00,2.28489,2.28512,2.28423,2.28472,25900000.0
2005-10-03 16:36:00,2.28494,2.28514,2.28434,2.28495,26700000.0
2005-10-03 16:37:00,2.28542,2.28545,2.28491,2.2852,30100000.0
2005-10-03 16:38:00,2.28496,2.28519,2.28459,2.28489,32600000.0
2005-10-03 16:39:00,2.28477,2.28505,2.28455,2.2848,57000000.0
2005-10-03 16:40:00,2.28452,2.28457,2.28395,2.28419,27700000.0
2005-10-03 16:41:00,2.28462,2.28462,2.28363,2.28378,40100000.0
2005-10-03 16:42:00,2.28424,2.28427,2.28339,2.2838,36100000.0
2005-10-03 16:43:00,2.28377,2.28401,2.28337,2.28382,21800000.0
2005-10-03 16:44:00,2.28427,2.28444,2.28376,2.28422,52700000.0
2005-10-03 16:45:00,2.28395,2.28477,2.28387,2.28442,44400000.0
2005-10-03 16:46:00,2.28428,2.28462,2.28361,2.28462,32900000.0
2005-10-03 16:47:00,2.28463,2.28473,2.28417,2.28453,50399999.0
2005-10-03 16:48:00,2.2846,2.28485,2.28358,2.28376,22300000.0
2005-10-03 16:49:00,2.28421,2.28441,2.28387,2.2841,36200000.0
2005-10-03 16:50:00,2.28408,2.28478,2.284,2.28478,58100000.0
2005-10-03 16:51:00,2.28482,2.28523,2.28475,2.28483,30700000.0
2005-10-03 16:52:00,2.2846,2.2853,2.28452,2.28517,30000000.0
2005-10-03 16:53:00,2.285,2.28571,2.2849,2.28554,29700000.0
2005-10-03 16:54:00,2.28545,2.28614,2.28541,2.28587,63399999.0
2005-10-03 16:55:00,2.28548,2.28629,2.28548,2.28599,23200000.0
2005-10-03 16:56:00,2.28622,2.28635,2.28567,2.28614,29200000.0
2005-10-03 16:57:00,2.28625,2.28641,2.28538,2.28583,30100000.0
2005-10-03 16:58:00,2.28559,2.28621,2.2854,2.28603,27600000.0
2005-10-03 16:59:00,2.28567,2.28646,2.28564,2.28646,28000000.0
2005-10-03 17:00:00,2.28639,2.2864,2.28579,2.2859,35100000.0
2005-10-03 17:01:00,2.28632,2.28637,2.28534,2.2858,48100000.0
2005-10-03 17:02:00,2.28617,2.28637,2.28435,2.28596,41300000.0
2005-10-03 17:03:00,2.2862,2.28651,2.28581,2.28619,27400000.0
2005-10-03 17:04:00,2.286,2.28644,2.2858,2.28612,32300000.0
2005-10-03 17:05:00,2.28641,2.28694,2.28629,2.28685,25900000.0
2005-10-03 17:06:00,2.28655,2.28709,2.2861,2.28692,52100000.0
2005-10-03 17:07:00,2.28665,2.2867,2.28614,2.28658,35800000.0
2005-10-03 17:08:00,2.28643,2.28672,2.28622,2.28646,27200000.0
2005-10-03 17:09:00,2.28672,2.28676,2.2862,2.28666,52400000.0
2005-10-03 17:10:00,2.28675,2.287,2.28641,2.2867,36800000.0
2005-10-03 17:11:00,2.2867,2.28776,2.28651,2.28766,39600000.0
2005-10-03 17:12:00,2.28715,2.28754,2.28685,2.28728,41200000.0
2005-10-03 17:13:00,2.2874,2.2874,2.2864,2.28663,44800000.0
2005-10-03 17:14:00,2.28642,2.28754,2.28627,2.28727,27000000.0
2005-10-03 17:15:00,2.28706,2.2873,2.28645,2.28686,30900000.0
2005-10-03 17:16:00,2.28673,2.28733,2.28649,2.28694,32400000.0
2005-10-03 17:17:00,2.28719,2.28722,2.28628,2.28634,26900000.0
2005-10-03 17:18:00,2.28708,2.28712,2.2866,2.28698,28400000.0
2005-10-03 17:19:00,2.28722,2.28722,2.28615,2.28657,46100000.0
2005-10-03 17:20:00,2.28657,2.28714,2.28622,2.28714,29700000.0
2005-10-03 17:21:00,2.28732,2.28751,2.28642,2.28668,51400000.0
2005-10-03 17:22:00,2.28626,2.2871,2.28626,2.28704,36300000.0
2005-10-03 17:23:00,2.28665,2.28721,2.28655,2.28685,61400001.0
2005-10-03 17:24:00,2.28696,2.28711,2.28638,2.2866,61900000.0
2005-10-03 17:25:00,2.28647,2.28669,2.28582,2.28597,54500000.0
2005-10-03 17:26:00,2.28589,2.28642,2.28586,2.28622,23600000.0
2005-10-03 17:27:00,2.28583,2.2861,2.28549,2.28605,38700000.0
2005-10-03 17:28:00,2.28593,2.286,2.28534,2.28556,32200000.0
2005-10-03 17:29:00,2.28579,2.28579,2.2849,2.28521,57600000.0
2005-10-03 17:30:00,2.28506,2.2853,2.28482,2.28492,34000000.0
2005-10-03 17:31:00,2.2847,2.28523,2.28428,2.28472,35400000.0
2005-10-03 17:32:00,2.28472,2.2849,2.28402,2.2849,35600000.0
2005-10-03 17:33:00,2.2847,2.28491,2.28422,2.28442,70899998.0
2005-10-03 17:34:00,2.2847,2.28495,2.28419,2.28461,23300000.0
2005-10-03 17:35:00,2.28512,2.28523,2.28436,2.28436,31800000.0
2005-10-03 17:36:00,2.28465,2.28497,2.28427,2.28496,37600000.0
2005-10-03 17:37:00,2.28461,2.28534,2.28458,2.28479,27800000.0
2005-10-03 17:38:00,2.28475,2.2853,2.28447,2.2848,52400000.0
2005-10-03 17:39:00,2.28505,2.28577,2.28478,2.28539,45800000.0
2005-10-03 17:40:00,2.28515,2.28578,2.28495,2.28546,46900000.0
2005-10-03 17:41:00,2.28567,2.28567,2.28521,2.28538,32200000.0
2005-10-03 17:42:00,2.28527,2.28535,2.285,2.285,23100000.0
2005-10-03 17:43:00,2.28535,2.28544,2.28492,2.28543,35400000.0
2005-10-03 17:44:00,2.28505,2.28531,2.28481,2.28501,41600000.0
2005-10-03 17:45:00,2.2849,2.28541,2.28456,2.28541,28000000.0
2005-10-03 17:46:00,2.28548,2.28566,2.28489,2.28542,43000000.0
2005-10-03 17:47:00,2.28555,2.28579,2.28517,2.28566,28700000.0
2005-10-03 17:48:00,2.28537,2.28551,2.28491,2.2854,38900000.0
2005-10-03 17:49:00,2.28518,2.28564,2.285,2.28564,33400000.0
2005-10-03 17:50:00,2.28466,2.28528,2.28466,2.28494,38700000.0
2005-10-03 17:51:00,2.28505,2.28531,2.28477,2.28498,29100000.0
2005-10-03 17:52:00,2.28487,2.28536,2.28469,2.28475,51500000.0
2005-10-03 17:53:00,2.28498,2.2854,2.28492,2.28516,29600000.0
2005-10-03 17:54:00,2.28549,2.28565,2.2848,2.28548,54800000.0
2005-10-03 17:55:00,2.28519,2.28564,2.28495,2.2853,38600000.0
2005-10-03 17:56:00,2.2851,2.28565,2.28486,2.28565,62500000.0
2005-10-03 17:57:00,2.28554,2.28565,2.28505,2.28534,34700000.0
2005-10-03 17:58:00,2.28594,2.28594,2.28507,2.28507,40800000.0
2005-10-03 17:59:00,2.28557,2.2858,2.28512,2.2854,35100000.0
2005-10-03 18:00:00,2.28483,2.28577,2.28476,2.28532,57400000.0
2005-10-03 18:01:00,2.28535,2.28568,2.28468,2.2853,327800000.0
2005-10-03 18:02:00,2.28533,2.28546,2.28401,2.28456,384100000.0
2005-10-03 18:03:00,2.28487,2.2852,2.28437,2.28502,419000000.0
2005-10-03 18:04:00,2.28496,2.2853,2.28437,2.28505,311299999.0
2005-10-03 18:05:00,2.2845,2.28514,2.28438,2.2847,189900000.0
2005-10-03 18:06:00,2.28486,2.28516,2.28409,2.28454,377700000.0
2005-10-03 18:07:00,2.28443,2.28485,2.28414,2.28485,438699998.0
2005-10-03 18:08:00,2.28455,2.28507,2.28403,2.28403,459700000.0
2005-10-03 18:09:00,2.28411,2.28506,2.28411,2.28468,274800000.0
2005-10-03 18:10:00,2.28475,2.28519,2.28426,2.28492,311100000.0
2005-10-03 18:11:00,2.28485,2.28509,2.28409,2.28433,248500000.0
2005-10-03 18:12:00,2.28486,2.28553,2.28435,2.28553,199400000.0
2005-10-03 18:13:00,2.28531,2.28557,2.28495,2.28543,145200001.0
2005-10-03 18:14:00,2.28568,2.28594,2.28497,2.2855,309200000.0
2005-10-03 18:15:00,2.28555,2.28636,2.28522,2.28611,325699999.0
2005-10-03 18:16:00,2.28606,2.28656,2.28566,2.28591,335100001.0
2005-10-03 18:17:00,2.28577,2.28634,2.28543,2.28561,233600000.0
2005-10-03 18:18:00,2.2862,2.2865,2.28576,2.28643,136800000.0
2005-10-03 18:19:00,2.2863,2.28689,2.28599,2.28674,311600000.0
2005-10-03 18:20:00,2.28642,2.28694,2.2859,2.28632,147400000.0
2005-10-03 18:21:00,2.28632,2.28677,2.28599,2.28657,213300000.0
2005-10-03 18:22:00,2.28603,2.2868,2.28548,2.2867,253000000.0
2005-10-03 18:23:00,2.28673,2.28673,2.28557,2.28666,319700000.0
2005-10-03 18:24:00,2.28688,2.28697,2.28642,2.28685,342600000.0
2005-10-03 18:25:00,2.28671,2.28733,2.28643,2.28653,294900000.0
2005-10-03 18:26:00,2.28703,2.28775,2.28649,2.28744,322000000.0
2005-10-03 18:27:00,2.28751,2.28813,2.28658,2.2879,263600000.0
2005-10-03 18:28:00,2.28751,2.28798,2.28671,2.28698,193400000.0
2005-10-03 18:29:00,2.28672,2.28713,2.28621,2.28639,243700000.0
2005-10-03 18:30:00,2.28688,2.28751,2.28639,2.28706,259199998.0
2005-10-03 18:31:00,2.28667,2.2874,2.28657,2.28713,200799999.0
2005-10-03 18:32:00,2.28686,2.28735,2.28643,2.28682,154700001.0
2005-10-03 18:33:00,2.28681,2.28704,2.28609,2.28691,296899999.0
2005-10-03 18:34:00,2.28661,2.28698,2.28589,2.28663,353700000.0
2005-10-03 18:35:00,2.28587,2.28682,2.28565,2.28648,150200000.0
2005-10-03 18:36:00,2.28645,2.28664,2.28588,2.28624,79300000.0
2005-10-03 18:37:00,2.28617,2.28659,2.28548,2.28611,87800000.0
2005-10-03 18:38:00,2.28601,2.28622,2.28538,2.28581,71300000.0
2005-10-03 18:39:00,2.28569,2.28621,2.28522,2.28577,204200000.0
2005-10-03 18:40:00,2.28579,2.28602,2.28504,2.28561,233500000.0
2005-10-03 18:41:00,2.28501,2.28579,2.28463,2.28563,160000000.0
2005-10-03 18:42:00,2.28559,2.28603,2.28508,2.28544,93800000.0
2005-10-03 18:43:00,2.28554,2.28574,2.285,2.28542,35100000.0
2005-10-03 18:44:00,2.2855,2.28599,2.28501,2.28501,122800000.0
2005-10-03 18:45:00,2.28478,2.2858,2.28478,2.28514,84300000.0
2005-10-03 18:46:00,2.28572,2.28581,2.28513,2.28539,82800000.0
2005-10-03 18:47:00,2.28563,2.28564,2.2852,2.28536,19200000.0
2005-10-03 18:48:00,2.28551,2.28558,2.28475,2.28543,73800000.0
2005-10-03 18:49:00,2.2853,2.28544,2.2848,2.28544,41700000.0
2005-10-03 18:50:00,2.28507,2.28515,2.28416,2.28424,52600001.0
2005-10-03 18:51:00,2.28508,2.2852,2.28392,2.28474,151600000.0
2005-10-03 18:52:00,2.28415,2.28499,2.28415,2.28487,186600000.0
2005-10-03 18:53:00,2.28498,2.2853,2.28472,2.28495,138700000.0
2005-10-03 18:54:00,2.28477,2.28534,2.28377,2.28492,191400000.0
2005-10-03 18:55:00,2.2851,2.28579,2.28458,2.28536,146400001.0
2005-10-03 18:56:00,2.2856,2.28582,2.28525,2.28542,59000000.0
2005-10-03 18:57:00,2.28534,2.28576,2.28485,2.28491,57600000.0
2005-10-03 18:58:00,2.285,2.28561,2.28468,2.28553,203400000.0
2005-10-03 18:59:00,2.28568,2.28586,2.28504,2.28579,215299999.0
2005-10-03 19:00:00,2.28506,2.28562,2.28483,2.28538,58900000.0
2005-10-03 19:01:00,2.28517,2.28529,2.28491,2.28523,36100000.0
2005-10-03 19:02:00,2.28487,2.28567,2.28483,2.28507,148500000.0
2005-10-03 19:03:00,2.28545,2.2858,2.28481,2.28561,97300000.0
2005-10-03 19:04:00,2.28498,2.28553,2.28493,2.28497,29700000.0
2005-10-03 19:05:00,2.28484,2.28536,2.28427,2.28536,46000000.0
2005-10-03 19:06:00,2.28517,2.28575,2.28504,2.28549,234400001.0
2005-10-03 19:07:00,2.28539,2.28548,2.28426,2.28494,121200000.0
2005-10-03 19:08:00,2.28536,2.28568,2.28415,2.28568,218200000.0
2005-10-03 19:09:00,2.2855,2.28553,2.28494,2.28494,139300000.0
2005-10-03 19:10:00,2.28506,2.28546,2.28453,2.28465,70700000.0
2005-10-03 19:11:00,2.28486,2.2851,2.28425,2.28505,59900000.0
2005-10-03 19:12:00,2.28477,2.28503,2.28455,2.28492,39800000.0
2005-10-03 19:13:00,2.28495,2.28536,2.28446,2.28446,121000000.0
2005-10-03 19:14:00,2.28484,2.2851,2.28428,2.28493,98900000.0
2005-10-03 19:15:00,2.28483,2.28494,2.28397,2.28474,118400000.0
2005-10-03 19:16:00,2.2845,2.28462,2.28415,2.28437,26100000.0
2005-10-03 19:17:00,2.2847,2.28494,2.28427,2.28442,62000000.0
2005-10-03 19:18:00,2.28492,2.28496,2.28411,2.2848,97200000.0
2005-10-03 19:19:00,2.28489,2.28502,2.28387,2.28387,89800000.0
2005-10-03 19:20:00,2.28406,2.28461,2.28336,2.28362,148600000.0
2005-10-03 19:21:00,2.28346,2.28436,2.28346,2.2843,125600000.0
2005-10-03 19:22:00,2.28432,2.28476,2.28405,2.28413,53300000.0
2005-10-03 19:23:00,2.28398,2.2849,2.28393,2.28427,148200000.0
2005-10-03 19:24:00,2.28469,2.28493,2.28417,2.28493,85800000.0
2005-10-03 19:25:00,2.28483,2.28519,2.28424,2.28507,86700000.0
2005-10-03 19:26:00,2.28436,2.2851,2.28432,2.28473,150600000.0
2005-10-03 19:27:00,2.28483,2.28527,2.28449,2.28474,150500000.0
2005-10-03 19:28:00,2.2848,2.28499,2.2841,2.28486,84500000.0
2005-10-03 19:29:00,2.28491,2.28521,2.28436,2.28444,91900000.0
2005-10-03 19:30:00,2.28438,2.2852,2.28438,2.28471,221899999.0
2005-10-03 19:31:00,2.28475,2.28483,2.28436,2.2845,59400000.0
2005-10-03 19:32:00,2.28476,2.28505,2.28409,2.2845,140200000.0
2005-10-03 19:33:00,2.28443,2.28506,2.28428,2.28454,71500000.0
2005-10-03 19:34:00,2.28481,2.2855,2.28457,2.28457,103500000.0
2005-10-03 19:35:00,2.28449,2.28513,2.28398,2.28415,104100000.0
2005-10-03 19:36:00,2.28443,2.28519,2.28413,2.2851,125400000.0
2005-10-03 19:37:00,2.28523,2.28523,2.28447,2.28457,32400000.0
2005-10-03 19:38:00,2.2848,2.2848,2.28427,2.28461,34400000.0
2005-10-03 19:39:00,2.2852,2.28524,2.28438,2.28487,44600000.0
2005-10-03 19:40:00,2.28491,2.28513,2.28433,2.28513,106800000.0
2005-10-03 19:41:00,2.28475,2.28523,2.28452,2.28494,80800000.0
2005-10-03 19:42:00,2.28481,2.28506,2.28417,2.28439,91700000.0
2005-10-03 19:43:00,2.28461,2.2848,2.28414,2.28434,44300000.0
2005-10-03 19:44:00,2.28498,2.28498,2.28418,2.28456,77300000.0
2005-10-03 19:45:00,2.28479,2.28479,2.28394,2.2841,38900000.0
2005-10-03 19:46:00,2.28453,2.2848,2.28399,2.28431,117600000.0
2005-10-03 19:47:00,2.28467,2.28467,2.28395,2.28447,18400000.0
2005-10-03 19:48:00,2.28459,2.28488,2.28374,2.28422,75999999.0
2005-10-03 19:49:00,2.28434,2.28479,2.28389,2.28402,88100000.0
2005-10-03 19:50:00,2.28459,2.28483,2.284,2.28467,104199999.0
2005-10-03 19:51:00,2.2845,2.28467,2.28417,2.2843,76300000.0
2005-10-03 19:52:00,2.28422,2.28464,2.28411,2.28455,54800000.0
2005-10-03 19:53:00,2.28472,2.28481,2.28422,2.28426,18100000.0
2005-10-03 19:54:00,2.28442,2.28498,2.28409,2.28454,74000000.0
2005-10-03 19:55:00,2.28462,2.28471,2.28385,2.28393,34700000.0
2005-10-03 19:56:00,2.28434,2.28469,2.2837,2.2843,75900000.0
2005-10-03 19:57:00,2.28438,2.28468,2.28383,2.28433,132700001.0
2005-10-03 19:58:00,2.28437,2.28475,2.28401,2.28427,115700001.0
2005-10-03 19:59:00,2.28429,2.28472,2.28395,2.28417,121300000.0
2005-10-03 20:00:00,2.28426,2.28514,2.28408,2.28469,54900000.0
2005-10-03 20:01:00,2.28465,2.28494,2.28406,2.28436,99599999.0
2005-10-03 20:02:00,2.28478,2.28492,2.28352,2.28446,44400000.0
2005-10-03 20:03:00,2.2843,2.28465,2.28397,2.28434,27500000.0
2005-10-03 20:04:00,2.28442,2.28457,2.28405,2.28444,39700000.0
2005-10-03 20:05:00,2.28452,2.28456,2.2838,2.28422,30000000.0
2005-10-03 20:06:00,2.28422,2.28425,2.28366,2.28411,47500000.0
2005-10-03 20:07:00,2.2842,2.28423,2.2833,2.28385,35200000.0
2005-10-03 20:08:00,2.28394,2.28452,2.28335,2.28387,93800000.0
2005-10-03 20:09:00,2.28343,2.28411,2.28334,2.28384,35800000.0
2005-10-03 20:10:00,2.28435,2.28435,2.28356,2.28373,22000000.0
2005-10-03 20:11:00,2.28345,2.28416,2.28311,2.28344,81400000.0
2005-10-03 20:12:00,2.28339,2.28375,2.28283,2.28343,135100000.0
2005-10-03 20:13:00,2.28235,2.28342,2.28232,2.28241,161300001.0
2005-10-03 20:14:00,2.28262,2.28316,2.28229,2.28239,81500000.0
2005-10-03 20:15:00,2.28265,2.28304,2.28188,2.28255,231600000.0
2005-10-03 20:16:00,2.28181,2.28301,2.28179,2.28243,118300000.0
2005-10-03 20:17:00,2.28224,2.28295,2.28204,2.28292,25600000.0
2005-10-03 20:18:00,2.2831,2.28312,2.28213,2.2826,67700000.0
2005-10-03 20:19:00,2.28277,2.28335,2.28257,2.28335,172299999.0
2005-10-03 20:20:00,2.28293,2.28355,2.28216,2.2829,271200000.0
2005-10-03 20:21:00,2.28231,2.28322,2.28221,2.28286,93500000.0
2005-10-03 20:22:00,2.28282,2.28307,2.2822,2.28256,78000000.0
2005-10-03 20:23:00,2.28272,2.28316,2.28234,2.28243,200100001.0
2005-10-03 20:24:00,2.28231,2.28307,2.28229,2.2828,57799999.0
2005-10-03 20:25:00,2.28259,2.28309,2.28225,2.28265,186000000.0
2005-10-03 20:26:00,2.28339,2.28339,2.28259,2.28266,143200000.0
2005-10-03 20:27:00,2.28266,2.28302,2.28185,2.28302,86000000.0
2005-10-03 20:28:00,2.28296,2.28303,2.28225,2.28303,265599999.0
2005-10-03 20:29:00,2.28252,2.28308,2.28205,2.28205,187500000.0
2005-10-03 20:30:00,2.28225,2.28291,2.28211,2.28226,326600000.0
2005-10-03 20:31:00,2.28212,2.28285,2.28207,2.28267,161900001.0
2005-10-03 20:32:00,2.28283,2.28297,2.28231,2.28293,366300000.0
2005-10-03 20:33:00,2.28292,2.28311,2.28213,2.28256,92100000.0
2005-10-03 20:34:00,2.28324,2.28324,2.28253,2.28307,79800000.0
2005-10-03 20:35:00,2.28312,2.28331,2.28261,2.28301,50300000.0
2005-10-03 20:36:00,2.28278,2.28325,2.28264,2.28325,70200000.0
2005-10-03 20:37:00,2.28263,2.28374,2.28263,2.28364,106500000.0
2005-10-03 20:38:00,2.28346,2.28374,2.28296,2.28369,191500001.0
2005-10-03 20:39:00,2.28342,2.28375,2.28269,2.28358,105400000.0
2005-10-03 20:40:00,2.28391,2.28394,2.28308,2.28386,182800000.0
2005-10-03 20:41:00,2.28385,2.2841,2.28301,2.28339,129400000.0
2005-10-03 20:42:00,2.28261,2.28362,2.28258,2.28323,57900000.0
2005-10-03 20:43:00,2.28342,2.28382,2.28286,2.2834,108800000.0
2005-10-03 20:44:00,2.28339,2.28392,2.28237,2.28345,228800000.0
2005-10-03 20:45:00,2.28337,2.28358,2.28282,2.28317,66000000.0
2005-10-03 20:46:00,2.28303,2.28369,2.28303,2.28347,34500000.0
2005-10-03 20:47:00,2.28314,2.28391,2.28289,2.28322,159599999.0
2005-10-03 20:48:00,2.2833,2.28356,2.28264,2.28275,208800000.0
2005-10-03 20:49:00,2.28351,2.28375,2.28244,2.28288,105600000.0
2005-10-03 20:50:00,2.28333,2.28381,2.28289,2.28331,153000000.0
2005-10-03 20:51:00,2.28337,2.28394,2.28277,2.28364,90900000.0
2005-10-03 20:52:00,2.28355,2.28381,2.2828,2.28313,188399997.0
2005-10-03 20:53:00,2.28317,2.28364,2.28293,2.28293,250800001.0
2005-10-03 20:54:00,2.28333,2.28379,2.28293,2.2834,185300000.0
2005-10-03 20:55:00,2.28357,2.28379,2.28326,2.28333,34200000.0
2005-10-03 20:56:00,2.28363,2.28385,2.28329,2.28368,281900000.0
2005-10-03 20:57:00,2.28363,2.2839,2.28283,2.28332,353400001.0
2005-10-03 20:58:00,2.28331,2.28405,2.28293,2.28325,165900000.0
2005-10-03 20:59:00,2.28329,2.28403,2.28299,2.2834,238700000.0
2005-10-03 21:00:00,2.28342,2.28373,2.28285,2.28343,250200000.0
2005-10-03 21:01:00,2.28321,2.28398,2.28297,2.2839,311900000.0
2005-10-03 21:02:00,2.28326,2.28419,2.28323,2.28335,119900001.0
2005-10-03 21:03:00,2.28332,2.28398,2.28308,2.28322,93200000.0
2005-10-03 21:04:00,2.28323,2.28385,2.28301,2.28359,41800000.0
2005-10-03 21:05:00,2.28336,2.28404,2.28335,2.28335,83200000.0
2005-10-03 21:06:00,2.28373,2.284,2.28358,2.28374,57300000.0
2005-10-03 21:07:00,2.28378,2.2839,2.28321,2.28321,21900000.0
2005-10-03 21:08:00,2.28368,2.28401,2.28325,2.28389,39300000.0
2005-10-03 21:09:00,2.28357,2.28448,2.28353,2.28447,39900000.0
2005-10-03 21:10:00,2.28456,2.28474,2.28376,2.28472,87000000.0
2005-10-03 21:11:00,2.28426,2.28462,2.2838,2.28433,123400000.0
2005-10-03 21:12:00,2.28391,2.28439,2.28375,2.28436,35600000.0
2005-10-03 21:13:00,2.28425,2.28459,2.28359,2.28416,111400000.0
2005-10-03 21:14:00,2.28471,2.28489,2.28381,2.2848,161600000.0
2005-10-03 21:15:00,2.28453,2.28464,2.28357,2.28451,141900000.0
2005-10-03 21:16:00,2.28431,2.28483,2.28387,2.28454,82800000.0
2005-10-03 21:17:00,2.2846,2.28485,2.28375,2.28451,156400000.0
2005-10-03 21:18:00,2.284,2.28475,2.284,2.28418,94000000.0
2005-10-03 21:19:00,2.28437,2.28498,2.28416,2.28416,80400000.0
2005-10-03 21:20:00,2.28431,2.28477,2.28419,2.28428,225500000.0
2005-10-03 21:21:00,2.28422,2.285,2.28401,2.28454,225900000.0
2005-10-03 21:22:00,2.28545,2.28545,2.28441,2.28477,152800001.0
2005-10-03 21:23:00,2.28468,2.28507,2.28427,2.28477,108300000.0
2005-10-03 21:24:00,2.28509,2.28539,2.28453,2.28475,74800000.0
2005-10-03 21:25:00,2.28475,2.2852,2.28437,2.28477,52300000.0
2005-10-03 21:26:00,2.28552,2.28552,2.28441,2.28485,41600000.0
2005-10-03 21:27:00,2.285,2.28528,2.28426,2.28426,53100000.0
2005-10-03 21:28:00,2.28508,2.28536,2.28449,2.285,99200000.0
2005-10-03 21:29:00,2.28474,2.28512,2.28438,2.28494,53700000.0
2005-10-03 21:30:00,2.28479,2.28503,2.28446,2.28473,30700000.0
2005-10-03 21:31:00,2.28433,2.2853,2.28431,2.28434,39200000.0
2005-10-03 21:32:00,2.28489,2.2853,2.28423,2.2844,167900000.0
2005-10-03 21:33:00,2.28434,2.28559,2.28434,2.28521,77400000.0
2005-10-03 21:34:00,2.28516,2.286,2.28473,2.28473,129800000.0
2005-10-03 21:35:00,2.28503,2.28557,2.28483,2.2854,31200000.0
2005-10-03 21:36:00,2.28532,2.28549,2.28488,2.28522,38600000.0
2005-10-03 21:37:00,2.28482,2.28525,2.28476,2.28514,62500000.0
2005-10-03 21:38:00,2.28525,2.28551,2.2848,2.28534,63200000.0
2005-10-03 21:39:00,2.28512,2.28548,2.28488,2.28531,36700000.0
2005-10-03 21:40:00,2.28537,2.28573,2.28481,2.28559,40600000.0
2005-10-03 21:41:00,2.28552,2.28561,2.28471,2.2853,44000000.0
2005-10-03 21:42:00,2.28498,2.2853,2.28459,2.2853,72900000.0
2005-10-03 21:43:00,2.28529,2.28537,2.2844,2.28498,69300000.0
2005-10-03 21:44:00,2.28497,2.28527,2.2846,2.28473,117500000.0
2005-10-03 21:45:00,2.2851,2.28518,2.28435,2.28446,81100000.0
2005-10-03 21:46:00,2.28468,2.28524,2.28414,2.28479,67800000.0
2005-10-03 21:47:00,2.28475,2.28523,2.28426,2.28463,101900000.0
2005-10-03 21:48:00,2.28432,2.28472,2.28416,2.28422,56500000.0
2005-10-03 21:49:00,2.28417,2.28471,2.2839,2.2846,81300000.0
2005-10-03 21:50:00,2.28423,2.2847,2.28409,2.28465,18700000.0
2005-10-03 21:51:00,2.28477,2.28478,2.2842,2.2847,38200000.0
2005-10-03 21:52:00,2.28431,2.28493,2.28397,2.28447,130700000.0
2005-10-03 21:53:00,2.28449,2.28491,2.28414,2.28491,48900000.0
2005-10-03 21:54:00,2.28494,2.28498,2.28424,2.28454,36100000.0
2005-10-03 21:55:00,2.28419,2.28486,2.28386,2.28485,64200000.0
2005-10-03 21:56:00,2.2845,2.28485,2.28419,2.28464,55300000.0
2005-10-03 21:57:00,2.28441,2.28467,2.28419,2.28464,29600000.0
2005-10-03 21:58:00,2.28375,2.28477,2.28373,2.28477,26400000.0
2005-10-03 21:59:00,2.28458,2.28458,2.2836,2.2843,180300000.0
2005-10-03 22:00:00,2.28438,2.28477,2.28367,2.28447,77500000.0
2005-10-03 22:01:00,2.2843,2.28454,2.28389,2.28454,31600000.0
2005-10-03 22:02:00,2.2846,2.28477,2.28396,2.28433,112200000.0
2005-10-03 22:03:00,2.28421,2.28449,2.28407,2.28423,31900000.0
2005-10-03 22:04:00,2.2843,2.28479,2.28396,2.2845,86000001.0
2005-10-03 22:05:00,2.28474,2.28481,2.28383,2.28426,67400000.0
2005-10-03 22:06:00,2.28483,2.28483,2.28366,2.28391,26400000.0
2005-10-03 22:07:00,2.28385,2.28409,2.28357,2.28375,30300000.0
2005-10-03 22:08:00,2.28378,2.284,2.28325,2.28365,29100000.0
2005-10-03 22:09:00,2.28416,2.28416,2.28326,2.28355,46300000.0
2005-10-03 22:10:00,2.28414,2.28416,2.28359,2.28377,30700000.0
2005-10-03 22:11:00,2.28401,2.28418,2.2837,2.28403,61500000.0
2005-10-03 22:12:00,2.28351,2.28403,2.28338,2.28373,76000000.0
2005-10-03 22:13:00,2.28376,2.28415,2.28355,2.28415,27500000.0
2005-10-03 22:14:00,2.28424,2.28436,2.28381,2.28414,25500000.0
2005-10-03 22:15:00,2.28398,2.28461,2.28374,2.28454,122200000.0
2005-10-03 22:16:00,2.28439,2.2848,2.28322,2.28322,98700000.0
2005-10-03 22:17:00,2.28419,2.28449,2.28382,2.28382,25900000.0
2005-10-03 22:18:00,2.28419,2.28471,2.28415,2.28462,36500000.0
2005-10-03 22:19:00,2.28447,2.28459,2.28381,2.28436,36500000.0
2005-10-03 22:20:00,2.28436,2.28475,2.28425,2.28464,36400000.0
2005-10-03 22:21:00,2.28474,2.28474,2.28394,2.28397,35200000.0
2005-10-03 22:22:00,2.28447,2.28494,2.2838,2.28435,98800000.0
2005-10-03 22:23:00,2.28412,2.28464,2.28382,2.2846,68900000.0
2005-10-03 22:24:00,2.28383,2.2846,2.28383,2.2844,55300000.0
2005-10-03 22:25:00,2.28442,2.28461,2.28385,2.2842,60900000.0
2005-10-03 22:26:00,2.28439,2.28451,2.28417,2.28445,50400000.0
2005-10-03 22:27:00,2.28404,2.28473,2.28388,2.28473,25600000.0
2005-10-03 22:28:00,2.28424,2.28464,2.28398,2.28425,38500000.0
2005-10-03 22:29:00,2.2843,2.28459,2.28388,2.28401,159900000.0
2005-10-03 22:30:00,2.284,2.28489,2.2836,2.28415,101800000.0
2005-10-03 22:31:00,2.28405,2.2842,2.28362,2.2842,43200000.0
2005-10-03 22:32:00,2.28404,2.28417,2.28381,2.28381,44000000.0
2005-10-03 22:33:00,2.28378,2.28424,2.28367,2.28374,34000000.0
2005-10-03 22:34:00,2.28372,2.28441,2.28372,2.28412,71000000.0
2005-10-03 22:35:00,2.28385,2.28427,2.28381,2.28381,33400000.0
2005-10-03 22:36:00,2.28413,2.28416,2.28377,2.28392,33600000.0
2005-10-03 22:37:00,2.28407,2.28436,2.28393,2.28393,38700000.0
2005-10-03 22:38:00,2.28404,2.28422,2.28379,2.28401,37400000.0
2005-10-03 22:39:00,2.28392,2.28428,2.28365,2.28418,60500000.0
2005-10-03 22:40:00,2.2836,2.28395,2.28336,2.28366,24100000.0
2005-10-03 22:41:00,2.28412,2.28434,2.28374,2.2839,24200000.0
2005-10-03 22:42:00,2.28382,2.28444,2.28364,2.28371,59000000.0
2005-10-03 22:43:00,2.2837,2.28422,2.2835,2.28369,82400000.0
2005-10-03 22:44:00,2.28395,2.28408,2.28366,2.28389,78300000.0
2005-10-03 22:45:00,2.2839,2.28434,2.28355,2.28434,92000001.0
2005-10-03 22:46:00,2.28446,2.28446,2.28351,2.28445,85700000.0
2005-10-03 22:47:00,2.28427,2.28454,2.28399,2.28399,52000000.0
2005-10-03 22:48:00,2.28422,2.28448,2.28401,2.28441,67700000.0
2005-10-03 22:49:00,2.28416,2.2846,2.28393,2.28427,72900000.0
2005-10-03 22:50:00,2.28474,2.28474,2.2843,2.28463,28500000.0
2005-10-03 22:51:00,2.28431,2.28498,2.28418,2.28498,69400000.0
2005-10-03 22:52:00,2.2847,2.28487,2.28392,2.28467,74000000.0
2005-10-03 22:53:00,2.28434,2.28434,2.28385,2.28416,25400000.0
2005-10-03 22:54:00,2.28391,2.28464,2.28382,2.28464,31100000.0
2005-10-03 22:55:00,2.28448,2.2847,2.28385,2.2844,52900000.0
2005-10-03 22:56:00,2.28513,2.28513,2.28406,2.28429,41800000.0
2005-10-03 22:57:00,2.28477,2.28481,2.28428,2.28429,49800000.0
2005-10-03 22:58:00,2.28447,2.28472,2.28394,2.28438,32200000.0
2005-10-03 22:59:00,2.28374,2.28397,2.28322,2.28329,30700000.0
2005-10-03 23:00:00,2.28294,2.28368,2.28294,2.28346,39700001.0
2005-10-03 23:01:00,2.28327,2.2835,2.28301,2.28337,36100000.0
2005-10-03 23:02:00,2.2831,2.28379,2.28299,2.28379,29300000.0
2005-10-03 23:03:00,2.28303,2.28355,2.28286,2.28301,33400000.0
2005-10-03 23:04:00,2.28319,2.28364,2.28319,2.28364,36300000.0
2005-10-03 23:05:00,2.28355,2.28369,2.28328,2.28354,50600000.0
2005-10-03 23:06:00,2.28316,2.28362,2.28306,2.28329,69900000.0
2005-10-03 23:07:00,2.28358,2.28379,2.28244,2.28252,24200000.0
2005-10-03 23:08:00,2.28273,2.28304,2.28238,2.28247,35500000.0
2005-10-03 23:09:00,2.28299,2.28305,2.28273,2.28291,36700000.0
2005-10-03 23:10:00,2.28319,2.28341,2.28238,2.28239,30500000.0
2005-10-03 23:11:00,2.28231,2.2827,2.28202,2.28266,37400000.0
2005-10-03 23:12:00,2.28279,2.28291,2.28194,2.28219,30200000.0
2005-10-03 23:13:00,2.28203,2.28232,2.28188,2.28189,32200000.0
2005-10-03 23:14:00,2.28201,2.28225,2.28178,2.28178,16300000.0
2005-10-03 23:15:00,2.28187,2.28227,2.28183,2.28208,23900000.0
2005-10-03 23:16:00,2.2825,2.2825,2.28206,2.28206,17800000.0
2005-10-03 23:17:00,2.28247,2.28263,2.28181,2.28184,43400000.0
2005-10-03 23:18:00,2.28225,2.28239,2.2818,2.2818,56800000.0
2005-10-03 23:19:00,2.28224,2.28266,2.28198,2.28259,23200000.0
2005-10-03 23:20:00,2.2824,2.28258,2.28203,2.28242,20900000.0
2005-10-03 23:21:00,2.28256,2.28256,2.282,2.28236,29700000.0
2005-10-03 23:22:00,2.28283,2.28286,2.28185,2.2819,36400000.0
2005-10-03 23:23:00,2.28183,2.28258,2.2818,2.2818,42400000.0
2005-10-03 23:24:00,2.2826,2.28262,2.2814,2.2817,22200000.0
2005-10-03 23:25:00,2.28192,2.28308,2.28174,2.28308,48100000.0
2005-10-03 23:26:00,2.28224,2.28264,2.28213,2.28251,37400000.0
2005-10-03 23:27:00,2.28243,2.28261,2.28227,2.28231,32200000.0
2005-10-03 23:28:00,2.2825,2.28289,2.28214,2.28257,32100000.0
2005-10-03 23:29:00,2.28259,2.28283,2.28255,2.28275,42100000.0
2005-10-03 23:30:00,2.28246,2.28323,2.28246,2.28302,45900000.0
2005-10-03 23:31:00,2.28297,2.28297,2.2822,2.28247,36800000.0
2005-10-03 23:32:00,2.28289,2.28308,2.28233,2.28251,31600000.0
2005-10-03 23:33:00,2.28275,2.28306,2.28222,2.28288,40600000.0
2005-10-03 23:34:00,2.28326,2.28329,2.28257,2.28313,41800000.0
2005-10-03 23:35:00,2.28284,2.28299,2.28265,2.28299,67300001.0
2005-10-03 23:36:00,2.28282,2.2831,2.28258,2.28302,43300000.0
2005-10-03 23:37:00,2.28252,2.28304,2.28252,2.28304,42300000.0
2005-10-03 23:38:00,2.28299,2.28306,2.28239,2.28294,50700000.0
2005-10-03 23:39:00,2.28275,2.28292,2.28243,2.28263,23500000.0
2005-10-03 23:40:00,2.28241,2.28252,2.28166,2.28184,32900000.0
2005-10-03 23:41:00,2.28218,2.28264,2.28208,2.28225,20700000.0
2005-10-03 23:42:00,2.28284,2.28295,2.28253,2.28294,34700000.0
2005-10-03 23:43:00,2.28309,2.28309,2.28182,2.28182,37800000.0
2005-10-03 23:44:00,2.28219,2.28289,2.28206,2.28279,21200000.0
2005-10-03 23:45:00,2.28299,2.28299,2.28238,2.28273,32500000.0
2005-10-03 23:46:00,2.28258,2.2827,2.28205,2.28269,38000000.0
2005-10-03 23:47:00,2.28187,2.28284,2.28187,2.2823,58700000.0
2005-10-03 23:48:00,2.2827,2.28283,2.28182,2.28186,25200000.0
2005-10-03 23:49:00,2.28182,2.28225,2.28182,2.28196,25600000.0
2005-10-03 23:50:00,2.28297,2.28297,2.28199,2.28199,39100000.0
2005-10-03 23:51:00,2.28195,2.28275,2.28183,2.28222,54100000.0
2005-10-03 23:52:00,2.2819,2.28268,2.28168,2.28235,35400000.0
2005-10-03 23:53:00,2.28196,2.28315,2.28194,2.28284,27300000.0
2005-10-03 23:54:00,2.28328,2.28328,2.28245,2.28292,24500000.0
2005-10-03 23:55:00,2.28282,2.28326,2.28262,2.28302,49200000.0
2005-10-03 23:56:00,2.28325,2.28325,2.28267,2.28308,30900000.0
2005-10-03 23:57:00,2.283,2.28352,2.28274,2.28277,52000000.0
2005-10-03 23:58:00,2.28318,2.2833,2.28255,2.28312,37100000.0
2005-10-03 23:59:00,2.2832,2.28371,2.28284,2.28371,27300000.0
2005-10-04 00:00:00,2.28359,2.28367,2.28262,2.28262,45600000.0
2005-10-04 00:01:00,2.28277,2.28315,2.28217,2.28217,26400000.0
2005-10-04 00:02:00,2.28334,2.28336,2.28247,2.28252,30300001.0
2005-10-04 00:03:00,2.2834,2.28345,2.2825,2.28257,39700000.0
2005-10-04 00:04:00,2.28277,2.28355,2.28265,2.28304,34400000.0
2005-10-04 00:05:00,2.28261,2.28309,2.28248,2.28309,80700000.0
2005-10-04 00:06:00,2.28312,2.28312,2.28257,2.28294,13500000.0
2005-10-04 00:07:00,2.28264,2.28307,2.28254,2.28277,19600000.0
2005-10-04 00:08:00,2.28354,2.28354,2.2827,2.2827,24900000.0
2005-10-04 00:09:00,2.28288,2.28295,2.28261,2.2827,22600000.0
2005-10-04 00:10:00,2.28294,2.28294,2.28271,2.28288,38600000.0
2005-10-04 00:11:00,2.28288,2.28333,2.28266,2.28299,34900000.0
2005-10-04 00:12:00,2.28376,2.28378,2.28271,2.28271,31900000.0
2005-10-04 00:13:00,2.2829,2.2838,2.2829,2.28378,31800000.0
2005-10-04 00:14:00,2.28371,2.28371,2.28314,2.28314,16700000.0
2005-10-04 00:15:00,2.28316,2.28383,2.2831,2.28371,40300000.0
2005-10-04 00:16:00,2.2837,2.2837,2.28336,2.28352,44800000.0
2005-10-04 00:17:00,2.28334,2.2835,2.2831,2.28313,32300000.0
2005-10-04 00:18:00,2.28356,2.28356,2.28276,2.28276,20700000.0
2005-10-04 00:19:00,2.28283,2.28324,2.28278,2.28315,24000000.0
2005-10-04 00:20:00,2.2824,2.2833,2.28239,2.28267,36800000.0
2005-10-04 00:21:00,2.28283,2.28321,2.28271,2.28301,59600000.0
2005-10-04 00:22:00,2.2837,2.2837,2.28283,2.28331,31600000.0
2005-10-04 00:23:00,2.28336,2.28378,2.2829,2.28378,37400000.0
2005-10-04 00:24:00,2.28417,2.28417,2.28299,2.28308,42400000.0
2005-10-04 00:25:00,2.28315,2.28315,2.28295,2.28295,17700000.0
2005-10-04 00:26:00,2.28371,2.28385,2.28315,2.28336,33100000.0
2005-10-04 00:27:00,2.28353,2.28384,2.28321,2.28324,45100000.0
2005-10-04 00:28:00,2.28343,2.2836,2.28298,2.28335,25000000.0
2005-10-04 00:29:00,2.2831,2.28336,2.28263,2.28293,59100000.0
2005-10-04 00:30:00,2.28295,2.28336,2.2828,2.28322,30700000.0
2005-10-04 00:31:00,2.28318,2.28387,2.28306,2.28387,21800000.0
2005-10-04 00:32:00,2.28365,2.2841,2.28333,2.28377,36400000.0
2005-10-04 00:33:00,2.28352,2.28438,2.28327,2.28438,40500000.0
2005-10-04 00:34:00,2.284,2.28477,2.28396,2.28436,23400000.0
2005-10-04 00:35:00,2.28472,2.28481,2.28375,2.28427,48200000.0
2005-10-04 00:36:00,2.28442,2.2847,2.2837,2.28435,36000000.0
2005-10-04 00:37:00,2.28428,2.28455,2.28388,2.28388,57000000.0
2005-10-04 00:38:00,2.28362,2.28412,2.28322,2.28378,31900000.0
2005-10-04 00:39:00,2.28395,2.28475,2.28395,2.28446,22600000.0
2005-10-04 00:40:00,2.28424,2.2845,2.28412,2.2844,46700000.0
2005-10-04 00:41:00,2.28453,2.28453,2.28384,2.28393,30400000.0
2005-10-04 00:42:00,2.28437,2.28439,2.2835,2.28403,32500000.0
2005-10-04 00:43:00,2.28398,2.28472,2.28392,2.2846,32500000.0
2005-10-04 00:44:00,2.28382,2.28477,2.28382,2.28477,32100000.0
2005-10-04 00:45:00,2.28475,2.28475,2.28371,2.28371,28000000.0
2005-10-04 00:46:00,2.28392,2.28464,2.28392,2.28446,36700000.0
2005-10-04 00:47:00,2.2847,2.28511,2.28422,2.28495,35600000.0
2005-10-04 00:48:00,2.28462,2.28479,2.28425,2.28467,39600000.0
2005-10-04 00:49:00,2.28492,2.28492,2.28416,2.2843,37400000.0
2005-10-04 00:50:00,2.28433,2.28462,2.28385,2.28413,38500000.0
2005-10-04 00:51:00,2.28425,2.28434,2.28363,2.28384,36400000.0
2005-10-04 00:52:00,2.284,2.28412,2.28351,2.28395,39400000.0
2005-10-04 00:53:00,2.2835,2.28416,2.28338,2.28372,46900000.0
2005-10-04 00:54:00,2.28293,2.28341,2.28235,2.28327,19900000.0
2005-10-04 00:55:00,2.28293,2.28334,2.28248,2.2826,33500000.0
2005-10-04 00:56:00,2.28282,2.28308,2.28255,2.28299,22400000.0
2005-10-04 00:57:00,2.28307,2.28315,2.28253,2.28293,32600000.0
2005-10-04 00:58:00,2.28252,2.28299,2.28239,2.28251,27500000.0
2005-10-04 00:59:00,2.2825,2.28281,2.28229,2.28281,41800000.0
2005-10-04 01:00:00,2.28306,2.28336,2.28263,2.28336,48600000.0
2005-10-04 01:01:00,2.28308,2.28375,2.28294,2.2836,34500000.0
2005-10-04 01:02:00,2.28292,2.28343,2.28292,2.28343,51600000.0
2005-10-04 01:03:00,2.28338,2.28376,2.28298,2.28298,43500001.0
2005-10-04 01:04:00,2.28312,2.28341,2.2829,2.28329,23200000.0
2005-10-04 01:05:00,2.28333,2.28401,2.28288,2.28297,47500000.0
2005-10-04 01:06:00,2.28282,2.28336,2.28271,2.28329,22600000.0
2005-10-04 01:07:00,2.28318,2.28362,2.283,2.28321,16100000.0
2005-10-04 01:08:00,2.28355,2.28376,2.28317,2.28363,40700000.0
2005-10-04 01:09:00,2.28387,2.28392,2.28295,2.28295,27700000.0
2005-10-04 01:10:00,2.28372,2.28381,2.28301,2.28346,47400000.0
2005-10-04 01:11:00,2.28314,2.28381,2.28304,2.28367,39400000.0
2005-10-04 01:12:00,2.28298,2.2845,2.28298,2.28441,35000000.0
2005-10-04 01:13:00,2.28435,2.28446,2.28297,2.28429,50000001.0
2005-10-04 01:14:00,2.28439,2.28451,2.28318,2.28318,42800000.0
2005-10-04 01:15:00,2.28333,2.28416,2.28333,2.28405,45500000.0
2005-10-04 01:16:00,2.28412,2.28412,2.28294,2.28316,42200000.0
2005-10-04 01:17:00,2.28325,2.28394,2.28325,2.28329,14800000.0
2005-10-04 01:18:00,2.28303,2.28384,2.28303,2.28342,48400000.0
2005-10-04 01:19:00,2.28377,2.28439,2.2835,2.28389,29300000.0
2005-10-04 01:20:00,2.28347,2.28479,2.28347,2.28421,49900000.0
2005-10-04 01:21:00,2.28406,2.28446,2.28388,2.28434,24300000.0
2005-10-04 01:22:00,2.2835,2.28433,2.28326,2.28363,46700000.0
2005-10-04 01:23:00,2.28367,2.28376,2.28279,2.28306,50800000.0
2005-10-04 01:24:00,2.28305,2.28409,2.28291,2.28356,37200000.0
2005-10-04 01:25:00,2.28335,2.28438,2.28322,2.2841,48300000.0
2005-10-04 01:26:00,2.28403,2.28416,2.2832,2.28372,46700000.0
2005-10-04 01:27:00,2.28387,2.28397,2.28313,2.28374,48900000.0
2005-10-04 01:28:00,2.28358,2.2841,2.28348,2.2837,78700000.0
2005-10-04 01:29:00,2.28382,2.28396,2.2832,2.28383,43300000.0
2005-10-04 01:30:00,2.28365,2.28447,2.28356,2.28447,26300000.0
2005-10-04 01:31:00,2.28442,2.28442,2.28386,2.28426,26800000.0
2005-10-04 01:32:00,2.28445,2.28469,2.2838,2.28436,46100000.0
2005-10-04 01:33:00,2.28448,2.28462,2.28418,2.28462,37700000.0
2005-10-04 01:34:00,2.28465,2.28465,2.28392,2.28436,83100000.0
2005-10-04 01:35:00,2.28447,2.28462,2.28398,2.28398,50700000.0
2005-10-04 01:36:00,2.28442,2.28458,2.28354,2.28398,44800000.0
2005-10-04 01:37:00,2.28378,2.28422,2.28361,2.28394,36500000.0
2005-10-04 01:38:00,2.28423,2.28429,2.28361,2.28428,39900000.0
2005-10-04 01:39:00,2.28445,2.28464,2.2837,2.28396,49199999.0
2005-10-04 01:40:00,2.28333,2.28383,2.28292,2.28373,60700000.0
2005-10-04 01:41:00,2.28389,2.28393,2.28305,2.28393,56300000.0
2005-10-04 01:42:00,2.28372,2.28395,2.28306,2.28371,25300000.0
2005-10-04 01:43:00,2.28343,2.28388,2.28306,2.28376,45100000.0
2005-10-04 01:44:00,2.284,2.284,2.28306,2.28376,44200000.0
2005-10-04 01:45:00,2.28377,2.28415,2.28369,2.28391,50900000.0
2005-10-04 01:46:00,2.28358,2.28438,2.28355,2.28388,20800000.0
2005-10-04 01:47:00,2.28385,2.28423,2.28371,2.28409,34500000.0
2005-10-04 01:48:00,2.28424,2.28496,2.284,2.28496,35500000.0
2005-10-04 01:49:00,2.28465,2.28465,2.28397,2.28453,34300000.0
2005-10-04 01:50:00,2.28452,2.28474,2.28409,2.28436,28700000.0
2005-10-04 01:51:00,2.28413,2.2847,2.28397,2.28434,38100001.0
2005-10-04 01:52:00,2.2844,2.2847,2.28397,2.28397,51100000.0
2005-10-04 01:53:00,2.28427,2.28468,2.28406,2.28428,30600000.0
2005-10-04 01:54:00,2.28408,2.2845,2.28395,2.28403,50600000.0
2005-10-04 01:55:00,2.28455,2.28461,2.2837,2.28425,56800000.0
2005-10-04 01:56:00,2.28456,2.28477,2.28392,2.28419,31300000.0
2005-10-04 01:57:00,2.28469,2.28469,2.28426,2.2845,43199999.0
2005-10-04 01:58:00,2.28525,2.28525,2.28434,2.28457,23600000.0
2005-10-04 01:59:00,2.2845,2.28468,2.28423,2.28435,29800000.0
2005-10-04 02:00:00,2.28417,2.28437,2.28397,2.28437,16800000.0
2005-10-04 02:01:00,2.284,2.28464,2.28383,2.28455,39300000.0
2005-10-04 02:02:00,2.28445,2.28449,2.28397,2.28429,22200000.0
2005-10-04 02:03:00,2.28437,2.28455,2.28378,2.28455,33500000.0
2005-10-04 02:04:00,2.28448,2.28462,2.28401,2.28433,21700000.0
2005-10-04 02:05:00,2.28465,2.28493,2.28433,2.28493,40300000.0
2005-10-04 02:06:00,2.28507,2.28512,2.28424,2.2846,33200000.0
2005-10-04 02:07:00,2.28466,2.28476,2.28417,2.28471,37700000.0
2005-10-04 02:08:00,2.28455,2.28471,2.2843,2.2843,41600000.0
2005-10-04 02:09:00,2.28455,2.28456,2.2838,2.28384,34700000.0
2005-10-04 02:10:00,2.28412,2.28447,2.28374,2.28389,62500000.0
2005-10-04 02:11:00,2.28412,2.28447,2.28361,2.28439,61900000.0
2005-10-04 02:12:00,2.28477,2.28479,2.28398,2.28398,57700000.0
2005-10-04 02:13:00,2.28465,2.28471,2.28401,2.2845,42600000.0
2005-10-04 02:14:00,2.28426,2.28452,2.28393,2.28419,23200000.0
2005-10-04 02:15:00,2.28445,2.28445,2.28411,2.28411,28400000.0
2005-10-04 02:16:00,2.28424,2.28449,2.28357,2.2842,55500000.0
2005-10-04 02:17:00,2.28454,2.28462,2.28413,2.28456,33400000.0
2005-10-04 02:18:00,2.28426,2.28469,2.28408,2.28469,38800000.0
2005-10-04 02:19:00,2.28447,2.28481,2.28422,2.28461,44100000.0
2005-10-04 02:20:00,2.28456,2.28511,2.28439,2.28511,29100000.0
2005-10-04 02:21:00,2.28457,2.28516,2.28432,2.28512,27200000.0
2005-10-04 02:22:00,2.2851,2.2854,2.28478,2.2854,29300000.0
2005-10-04 02:23:00,2.28515,2.2854,2.28488,2.28526,41900000.0
2005-10-04 02:24:00,2.28461,2.28544,2.28449,2.28514,40700000.0
2005-10-04 02:25:00,2.28533,2.28538,2.28456,2.28477,30200000.0
2005-10-04 02:26:00,2.28479,2.28517,2.2846,2.28505,56300000.0
2005-10-04 02:27:00,2.28508,2.28508,2.28434,2.28434,31100000.0
2005-10-04 02:28:00,2.28478,2.28513,2.28463,2.28506,49800000.0
2005-10-04 02:29:00,2.28473,2.28506,2.28458,2.28492,38900000.0
2005-10-04 02:30:00,2.28533,2.28541,2.28444,2.28444,38200000.0
2005-10-04 02:31:00,2.28468,2.28475,2.28429,2.28475,41600000.0
2005-10-04 02:32:00,2.28437,2.28473,2.28403,2.28473,49200000.0
2005-10-04 02:33:00,2.28487,2.28492,2.28426,2.2844,34800000.0
2005-10-04 02:34:00,2.28431,2.28478,2.28428,2.2847,32500000.0
2005-10-04 02:35:00,2.28468,2.28481,2.284,2.28419,34600000.0
2005-10-04 02:36:00,2.28484,2.28488,2.28418,2.28438,32200000.0
2005-10-04 02:37:00,2.28423,2.28438,2.28382,2.28423,30600000.0
2005-10-04 02:38:00,2.28437,2.28451,2.28384,2.28385,24700000.0
2005-10-04 02:39:00,2.2843,2.28435,2.2836,2.284,41200000.0
2005-10-04 02:40:00,2.2843,2.28434,2.2836,2.28386,25900000.0
2005-10-04 02:41:00,2.28403,2.28416,2.28359,2.28377,28900000.0
2005-10-04 02:42:00,2.28417,2.28417,2.28361,2.28414,41400000.0
2005-10-04 02:43:00,2.284,2.28477,2.284,2.28461,34700000.0
2005-10-04 02:44:00,2.28462,2.28462,2.28394,2.28439,35100000.0
2005-10-04 02:45:00,2.28433,2.2846,2.284,2.28413,42900000.0
2005-10-04 02:46:00,2.28439,2.28499,2.28439,2.28498,23200000.0
2005-10-04 02:47:00,2.28478,2.28493,2.28433,2.2845,38100000.0
2005-10-04 02:48:00,2.2844,2.28471,2.28398,2.28439,34200000.0
2005-10-04 02:49:00,2.28434,2.28472,2.28413,2.28437,36700000.0
2005-10-04 02:50:00,2.28464,2.28478,2.28411,2.28449,26300000.0
2005-10-04 02:51:00,2.2848,2.28504,2.28444,2.28472,22000000.0
2005-10-04 02:52:00,2.28497,2.28533,2.28469,2.28526,20600000.0
2005-10-04 02:53:00,2.2857,2.2857,2.28519,2.2854,28600000.0
2005-10-04 02:54:00,2.28528,2.28594,2.28507,2.28594,59300000.0
2005-10-04 02:55:00,2.28635,2.28635,2.28521,2.28537,38400000.0
2005-10-04 02:56:00,2.28568,2.28588,2.28517,2.2855,18700000.0
2005-10-04 02:57:00,2.28577,2.28582,2.28529,2.28567,38800000.0
2005-10-04 02:58:00,2.28538,2.28634,2.28532,2.28628,31200000.0
2005-10-04 02:59:00,2.28631,2.28631,2.28567,2.28576,31200000.0
2005-10-04 03:00:00,2.28548,2.28605,2.28535,2.28578,23900000.0
2005-10-04 03:01:00,2.28527,2.28546,2.28495,2.28546,30400000.0
2005-10-04 03:02:00,2.28563,2.28563,2.28507,2.28539,33800000.0
2005-10-04 03:03:00,2.28535,2.28555,2.28495,2.28498,26600000.0
2005-10-04 03:04:00,2.28577,2.28587,2.28508,2.28573,40300000.0
2005-10-04 03:05:00,2.28584,2.28584,2.28494,2.28507,40300000.0
2005-10-04 03:06:00,2.2853,2.286,2.28527,2.28579,26700000.0
2005-10-04 03:07:00,2.28606,2.28606,2.28523,2.28525,32700000.0
2005-10-04 03:08:00,2.28592,2.28602,2.28548,2.28597,35900000.0
2005-10-04 03:09:00,2.28596,2.28612,2.28553,2.28591,31100000.0
2005-10-04 03:10:00,2.28587,2.28646,2.28585,2.28618,38100000.0
2005-10-04 03:11:00,2.28646,2.28651,2.28571,2.28627,38700000.0
2005-10-04 03:12:00,2.28638,2.28639,2.28609,2.28612,46399999.0
2005-10-04 03:13:00,2.28609,2.28627,2.28552,2.28557,36800000.0
2005-10-04 03:14:00,2.28632,2.28632,2.28581,2.28581,23200000.0
2005-10-04 03:15:00,2.2856,2.28612,2.2856,2.28612,15900000.0
2005-10-04 03:16:00,2.28647,2.28647,2.28583,2.28606,20800000.0
2005-10-04 03:17:00,2.2864,2.2864,2.28573,2.28626,44600000.0
2005-10-04 03:18:00,2.28664,2.28666,2.28589,2.28631,46800000.0
2005-10-04 03:19:00,2.28578,2.28632,2.28568,2.28619,29100000.0
2005-10-04 03:20:00,2.28607,2.28617,2.28576,2.28597,40600000.0
2005-10-04 03:21:00,2.28581,2.28606,2.28565,2.28591,42000000.0
2005-10-04 03:22:00,2.28602,2.28624,2.28559,2.28583,32500000.0
2005-10-04 03:23:00,2.28566,2.28623,2.28557,2.28607,46600000.0
2005-10-04 03:24:00,2.286,2.28621,2.28515,2.2859,37000000.0
2005-10-04 03:25:00,2.28578,2.28622,2.28561,2.28611,28800000.0
2005-10-04 03:26:00,2.28564,2.2859,2.2854,2.2856,46300000.0
2005-10-04 03:27:00,2.28535,2.28573,2.2848,2.28486,42800000.0
2005-10-04 03:28:00,2.28518,2.28579,2.28505,2.28518,39900000.0
2005-10-04 03:29:00,2.28572,2.28581,2.28553,2.28574,32100000.0
2005-10-04 03:30:00,2.28578,2.28629,2.28555,2.28617,51200000.0
2005-10-04 03:31:00,2.28623,2.28638,2.28605,2.2862,29500000.0
2005-10-04 03:32:00,2.2859,2.28619,2.28565,2.2861,31400000.0
2005-10-04 03:33:00,2.28603,2.28622,2.28573,2.28616,39800000.0
2005-10-04 03:34:00,2.28608,2.28608,2.28541,2.28568,35800000.0
2005-10-04 03:35:00,2.286,2.28611,2.28525,2.28586,63100000.0
2005-10-04 03:36:00,2.28574,2.28603,2.2854,2.28579,27600000.0
2005-10-04 03:37:00,2.28547,2.28585,2.28517,2.28564,37500000.0
2005-10-04 03:38:00,2.28573,2.28601,2.28561,2.28601,19600000.0
2005-10-04 03:39:00,2.28617,2.28623,2.28529,2.28538,47200000.0
2005-10-04 03:40:00,2.28538,2.28605,2.28538,2.28575,49000000.0
2005-10-04 03:41:00,2.28628,2.28628,2.28565,2.28614,29600000.0
2005-10-04 03:42:00,2.28622,2.28622,2.28548,2.28556,37100000.0
2005-10-04 03:43:00,2.28568,2.28606,2.2856,2.2856,14400000.0
2005-10-04 03:44:00,2.28605,2.28608,2.2851,2.28538,38700000.0
2005-10-04 03:45:00,2.28496,2.28559,2.28493,2.28518,46200000.0
2005-10-04 03:46:00,2.28572,2.28572,2.28518,2.28553,27200000.0
2005-10-04 03:47:00,2.28543,2.28546,2.28478,2.28478,38700000.0
2005-10-04 03:48:00,2.28545,2.28571,2.28521,2.28521,42800000.0
2005-10-04 03:49:00,2.28527,2.28561,2.285,2.28539,49300000.0
2005-10-04 03:50:00,2.28565,2.28566,2.28478,2.28502,51300000.0
2005-10-04 03:51:00,2.28537,2.28552,2.28507,2.28531,26400000.0
2005-10-04 03:52:00,2.28547,2.28578,2.28529,2.28536,45200000.0
2005-10-04 03:53:00,2.28522,2.28583,2.28515,2.28572,28300000.0
2005-10-04 03:54:00,2.28574,2.28591,2.28492,2.28511,44900000.0
2005-10-04 03:55:00,2.28486,2.28553,2.28471,2.28553,41300000.0
2005-10-04 03:56:00,2.28537,2.28577,2.28507,2.28577,63400001.0
2005-10-04 03:57:00,2.28554,2.28596,2.28529,2.28575,43500000.0
2005-10-04 03:58:00,2.28582,2.28582,2.28506,2.28516,47500000.0
2005-10-04 03:59:00,2.2855,2.2859,2.28519,2.2859,45200000.0
2005-10-04 04:00:00,2.28572,2.28595,2.28539,2.28539,34600000.0
2005-10-04 04:01:00,2.2857,2.28608,2.28545,2.28551,35600000.0
2005-10-04 04:02:00,2.28548,2.28584,2.28536,2.28581,31600000.0
2005-10-04 04:03:00,2.28594,2.28597,2.28521,2.28586,39200000.0
2005-10-04 04:04:00,2.28551,2.28567,2.28527,2.28533,42700000.0
2005-10-04 04:05:00,2.2854,2.28579,2.28525,2.28568,61100000.0
2005-10-04 04:06:00,2.28552,2.28589,2.28537,2.28547,24200000.0
2005-10-04 04:07:00,2.28572,2.28592,2.28528,2.28575,25400000.0
2005-10-04 04:08:00,2.28615,2.28615,2.28542,2.28567,24400000.0
2005-10-04 04:09:00,2.28567,2.28601,2.28553,2.28591,24000000.0
2005-10-04 04:10:00,2.28575,2.28597,2.28557,2.28563,30500000.0
2005-10-04 04:11:00,2.28569,2.28587,2.28543,2.28543,21600000.0
2005-10-04 04:12:00,2.28538,2.28609,2.28538,2.28609,32100000.0
2005-10-04 04:13:00,2.2857,2.28598,2.2854,2.28588,33700000.0
2005-10-04 04:14:00,2.2858,2.28617,2.2856,2.2858,50100000.0
2005-10-04 04:15:00,2.28627,2.28632,2.28566,2.28587,47700000.0
2005-10-04 04:16:00,2.28623,2.28623,2.28573,2.28613,32100000.0
2005-10-04 04:17:00,2.28618,2.28648,2.28586,2.28643,44900000.0
2005-10-04 04:18:00,2.28643,2.28643,2.28583,2.28603,56600000.0
2005-10-04 04:19:00,2.2865,2.28654,2.28575,2.2865,51800000.0
2005-10-04 04:20:00,2.28665,2.2867,2.28615,2.28628,36800000.0
2005-10-04 04:21:00,2.28649,2.28655,2.2859,2.286,36400000.0
2005-10-04 04:22:00,2.28647,2.28653,2.28609,2.28653,27400000.0
2005-10-04 04:23:00,2.28616,2.28639,2.28604,2.28623,36800000.0
2005-10-04 04:24:00,2.28609,2.28676,2.28603,2.28671,32000000.0
2005-10-04 04:25:00,2.28681,2.28701,2.28637,2.28644,45600000.0
2005-10-04 04:26:00,2.28732,2.28732,2.28647,2.28663,33200000.0
2005-10-04 04:27:00,2.28638,2.28683,2.28619,2.28681,59900000.0
2005-10-04 04:28:00,2.28697,2.28699,2.28639,2.28649,27700000.0
2005-10-04 04:29:00,2.28645,2.28696,2.28641,2.28689,53700000.0
2005-10-04 04:30:00,2.28698,2.28698,2.28571,2.28623,61800000.0
2005-10-04 04:31:00,2.28645,2.28674,2.28612,2.28674,26600000.0
2005-10-04 04:32:00,2.2866,2.28663,2.28602,2.28651,19200000.0
2005-10-04 04:33:00,2.28687,2.28705,2.28638,2.28679,54100000.0
2005-10-04 04:34:00,2.28693,2.28697,2.28636,2.28656,38600000.0
2005-10-04 04:35:00,2.28677,2.28701,2.28652,2.2869,45600000.0
2005-10-04 04:36:00,2.28665,2.28677,2.28621,2.28649,41400000.0
2005-10-04 04:37:00,2.28665,2.28679,2.28629,2.28644,53500000.0
2005-10-04 04:38:00,2.28643,2.28644,2.28592,2.28644,28000000.0
2005-10-04 04:39:00,2.28637,2.28673,2.28614,2.2866,46300000.0
2005-10-04 04:40:00,2.28598,2.28682,2.28577,2.28649,24400000.0
2005-10-04 04:41:00,2.2867,2.28691,2.28609,2.28671,34800000.0
2005-10-04 04:42:00,2.28659,2.28713,2.28644,2.28671,30400000.0
2005-10-04 04:43:00,2.28687,2.28714,2.28655,2.28662,48000000.0
2005-10-04 04:44:00,2.28702,2.28702,2.28627,2.28687,45000000.0
2005-10-04 04:45:00,2.28676,2.28708,2.28643,2.28664,36800000.0
2005-10-04 04:46:00,2.28672,2.28681,2.28652,2.28669,21200000.0
2005-10-04 04:47:00,2.28669,2.28703,2.28622,2.28622,24000000.0
2005-10-04 04:48:00,2.28684,2.28718,2.28651,2.28679,35400000.0
2005-10-04 04:49:00,2.28654,2.2872,2.28642,2.2872,34300000.0
2005-10-04 04:50:00,2.2869,2.28703,2.28643,2.28657,32500000.0
2005-10-04 04:51:00,2.28656,2.28694,2.28633,2.28669,30600000.0
2005-10-04 04:52:00,2.28695,2.28729,2.28664,2.28729,30300000.0
2005-10-04 04:53:00,2.28703,2.28719,2.28662,2.2869,48300000.0
2005-10-04 04:54:00,2.28684,2.28696,2.28662,2.28665,57200000.0
2005-10-04 04:55:00,2.28653,2.28744,2.28653,2.28742,38500000.0
2005-10-04 04:56:00,2.28728,2.28747,2.28682,2.28683,32000000.0
2005-10-04 04:57:00,2.28676,2.28748,2.28662,2.28732,28000000.0
2005-10-04 04:58:00,2.28758,2.28776,2.28691,2.28723,17200000.0
2005-10-04 04:59:00,2.28693,2.28742,2.28691,2.28742,40700000.0
2005-10-04 05:00:00,2.28742,2.28742,2.28675,2.28688,31400000.0
2005-10-04 05:01:00,2.2868,2.28714,2.28658,2.28709,26000000.0
2005-10-04 05:02:00,2.2867,2.28704,2.28642,2.28699,17400000.0
2005-10-04 05:03:00,2.28714,2.28728,2.28675,2.28705,44200000.0
2005-10-04 05:04:00,2.28705,2.28736,2.28678,2.28712,37700000.0
2005-10-04 05:05:00,2.28712,2.28712,2.286,2.28618,32400000.0
2005-10-04 05:06:00,2.28642,2.28665,2.2856,2.28571,29200000.0
2005-10-04 05:07:00,2.2857,2.28616,2.28552,2.28587,34900000.0
2005-10-04 05:08:00,2.28553,2.28613,2.2855,2.28607,30400000.0
2005-10-04 05:09:00,2.28605,2.28621,2.28578,2.28579,27400000.0
2005-10-04 05:10:00,2.28605,2.28614,2.28544,2.28546,23900000.0
2005-10-04 05:11:00,2.28537,2.28598,2.28522,2.28564,31200000.0
2005-10-04 05:12:00,2.28587,2.2861,2.28544,2.28601,40100000.0
2005-10-04 05:13:00,2.28573,2.28599,2.28544,2.28549,37900000.0
2005-10-04 05:14:00,2.28567,2.28567,2.28508,2.2855,38800000.0
2005-10-04 05:15:00,2.28533,2.28587,2.28509,2.28587,19800000.0
2005-10-04 05:16:00,2.28598,2.2861,2.28559,2.28579,27400000.0
2005-10-04 05:17:00,2.28549,2.28584,2.28531,2.2858,44100000.0
2005-10-04 05:18:00,2.28585,2.28614,2.2854,2.28588,42200000.0
2005-10-04 05:19:00,2.28572,2.28602,2.28546,2.28602,39500000.0
2005-10-04 05:20:00,2.28587,2.28609,2.2855,2.28602,46900000.0
2005-10-04 05:21:00,2.28557,2.2859,2.28547,2.28585,78499998.0
2005-10-04 05:22:00,2.2856,2.28617,2.28558,2.28611,32900000.0
2005-10-04 05:23:00,2.2864,2.28642,2.28583,2.28634,22800000.0
2005-10-04 05:24:00,2.28582,2.28622,2.28555,2.28555,57600000.0
2005-10-04 05:25:00,2.28607,2.28615,2.28545,2.28602,38600000.0
2005-10-04 05:26:00,2.28604,2.28623,2.28562,2.28573,43500000.0
2005-10-04 05:27:00,2.28552,2.28624,2.2854,2.28624,39100000.0
2005-10-04 05:28:00,2.28585,2.2862,2.28543,2.28605,24600000.0
2005-10-04 05:29:00,2.28632,2.28651,2.28585,2.28613,50700000.0
2005-10-04 05:30:00,2.28555,2.2868,2.28555,2.28652,38000000.0
2005-10-04 05:31:00,2.28632,2.28632,2.28566,2.286,37900000.0
2005-10-04 05:32:00,2.28619,2.28626,2.28568,2.2859,43300000.0
2005-10-04 05:33:00,2.28607,2.28641,2.28575,2.28641,25700000.0
2005-10-04 05:34:00,2.28596,2.28632,2.2859,2.28602,41300000.0
2005-10-04 05:35:00,2.28632,2.28632,2.28559,2.28603,44800000.0
2005-10-04 05:36:00,2.28565,2.28632,2.2855,2.28614,66000002.0
2005-10-04 05:37:00,2.28584,2.28593,2.28541,2.28572,25600000.0
2005-10-04 05:38:00,2.28522,2.28582,2.28509,2.28555,37700001.0
2005-10-04 05:39:00,2.28543,2.28567,2.28495,2.2851,49300000.0
2005-10-04 05:40:00,2.28537,2.28597,2.28524,2.28597,31200000.0
2005-10-04 05:41:00,2.28605,2.28607,2.2853,2.2853,42000000.0
2005-10-04 05:42:00,2.28578,2.28593,2.28548,2.28565,27000000.0
2005-10-04 05:43:00,2.28597,2.28597,2.28532,2.28587,29200000.0
2005-10-04 05:44:00,2.28525,2.28579,2.28518,2.2854,47600000.0
2005-10-04 05:45:00,2.28516,2.28574,2.2851,2.28574,70000000.0
2005-10-04 05:46:00,2.28529,2.28557,2.28507,2.28512,20400000.0
2005-10-04 05:47:00,2.28567,2.28583,2.28521,2.28554,37600000.0
2005-10-04 05:48:00,2.28535,2.2859,2.28518,2.2854,29600000.0
2005-10-04 05:49:00,2.2852,2.28595,2.28519,2.28595,39400000.0
2005-10-04 05:50:00,2.28498,2.28597,2.28497,2.28587,38100000.0
2005-10-04 05:51:00,2.28507,2.28601,2.28507,2.28568,38800000.0
2005-10-04 05:52:00,2.28523,2.28552,2.2851,2.28512,58300000.0
2005-10-04 05:53:00,2.28507,2.28537,2.28507,2.28537,43000000.0
2005-10-04 05:54:00,2.28558,2.28558,2.28539,2.28549,34500000.0
2005-10-04 05:55:00,2.2854,2.28584,2.28521,2.28568,29800000.0
2005-10-04 05:56:00,2.28612,2.28612,2.28512,2.28518,35900000.0
2005-10-04 05:57:00,2.28557,2.28588,2.28518,2.28584,17400000.0
2005-10-04 05:58:00,2.28571,2.28605,2.28515,2.28515,37300000.0
2005-10-04 05:59:00,2.28521,2.28601,2.28508,2.28589,18000000.0
2005-10-04 06:00:00,2.28588,2.28617,2.28555,2.28607,42900000.0
2005-10-04 06:01:00,2.28565,2.2858,2.28524,2.28561,25000000.0
2005-10-04 06:02:00,2.28488,2.2858,2.28488,2.28522,45100000.0
2005-10-04 06:03:00,2.28565,2.28601,2.28541,2.28596,35300000.0
2005-10-04 06:04:00,2.28523,2.28593,2.28523,2.28592,57900000.0
2005-10-04 06:05:00,2.28607,2.28617,2.28544,2.28595,47500000.0
2005-10-04 06:06:00,2.28571,2.28592,2.28539,2.28591,30800000.0
2005-10-04 06:07:00,2.28608,2.28621,2.28558,2.28582,35300000.0
2005-10-04 06:08:00,2.28584,2.28592,2.28536,2.28572,29900000.0
2005-10-04 06:09:00,2.28599,2.28615,2.28553,2.28571,30200000.0
2005-10-04 06:10:00,2.28567,2.28587,2.28539,2.28578,42100000.0
2005-10-04 06:11:00,2.28575,2.28602,2.28553,2.28558,52300000.0
2005-10-04 06:12:00,2.28453,2.28598,2.28453,2.2859,33600000.0
2005-10-04 06:13:00,2.28561,2.28576,2.28531,2.2856,28300000.0
2005-10-04 06:14:00,2.28547,2.2858,2.28489,2.28503,20700000.0
2005-10-04 06:15:00,2.28512,2.28618,2.28512,2.28605,33500000.0
2005-10-04 06:16:00,2.28605,2.28605,2.28553,2.28584,29400000.0
2005-10-04 06:17:00,2.28614,2.28622,2.28526,2.28545,39000000.0
2005-10-04 06:18:00,2.28588,2.28606,2.28491,2.28491,44500000.0
2005-10-04 06:19:00,2.2854,2.28558,2.285,2.28558,57900000.0
2005-10-04 06:20:00,2.286,2.28603,2.28512,2.28552,27800000.0
2005-10-04 06:21:00,2.28582,2.28592,2.28498,2.28548,49400000.0
2005-10-04 06:22:00,2.28579,2.28579,2.28487,2.28506,33800000.0
2005-10-04 06:23:00,2.28496,2.28546,2.28482,2.28523,29800000.0
2005-10-04 06:24:00,2.2846,2.28541,2.2846,2.28498,33100000.0
2005-10-04 06:25:00,2.28479,2.28572,2.28473,2.28555,23500000.0
2005-10-04 06:26:00,2.28515,2.28541,2.28489,2.28489,35700000.0
2005-10-04 06:27:00,2.28499,2.28555,2.28499,2.28555,31800000.0
2005-10-04 06:28:00,2.28532,2.28546,2.28514,2.28546,30000000.0
2005-10-04 06:29:00,2.28538,2.28553,2.28495,2.28522,34000000.0
2005-10-04 06:30:00,2.2855,2.28579,2.28527,2.28549,52300000.0
2005-10-04 06:31:00,2.28563,2.2858,2.28518,2.2858,34600000.0
2005-10-04 06:32:00,2.28542,2.28573,2.28499,2.28573,31400000.0
2005-10-04 06:33:00,2.28552,2.28558,2.28498,2.28515,31500000.0
2005-10-04 06:34:00,2.28515,2.28565,2.285,2.28565,54500000.0
2005-10-04 06:35:00,2.28565,2.28565,2.28467,2.285,50700000.0
2005-10-04 06:36:00,2.28485,2.28547,2.28466,2.28466,58200000.0
2005-10-04 06:37:00,2.28485,2.28555,2.28485,2.28544,25000000.0
2005-10-04 06:38:00,2.28539,2.2855,2.28492,2.28492,53200000.0
2005-10-04 06:39:00,2.28525,2.28566,2.28501,2.28566,37800000.0
2005-10-04 06:40:00,2.28568,2.28592,2.28548,2.28577,37300000.0
2005-10-04 06:41:00,2.28549,2.28574,2.28512,2.28512,18800000.0
2005-10-04 06:42:00,2.2859,2.2859,2.28508,2.28528,21400000.0
2005-10-04 06:43:00,2.28572,2.28572,2.28503,2.28531,30800000.0
2005-10-04 06:44:00,2.2855,2.28579,2.28532,2.28579,41400000.0
2005-10-04 06:45:00,2.28567,2.28587,2.28478,2.28489,48000000.0
2005-10-04 06:46:00,2.28539,2.2857,2.28492,2.28492,48500000.0
2005-10-04 06:47:00,2.28513,2.28554,2.28488,2.28552,29800000.0
2005-10-04 06:48:00,2.28513,2.28572,2.28513,2.28554,27200000.0
2005-10-04 06:49:00,2.28574,2.28585,2.28518,2.28551,22900000.0
2005-10-04 06:50:00,2.28559,2.28592,2.28546,2.28578,25500000.0
2005-10-04 06:51:00,2.2861,2.28629,2.28529,2.28544,25200000.0
2005-10-04 06:52:00,2.2853,2.2859,2.28503,2.28535,44900000.0
2005-10-04 06:53:00,2.28527,2.28569,2.28503,2.28544,42199999.0
2005-10-04 06:54:00,2.28533,2.28573,2.28493,2.28573,27800000.0
2005-10-04 06:55:00,2.2853,2.28573,2.28487,2.28505,45300000.0
2005-10-04 06:56:00,2.28562,2.28598,2.28507,2.28507,55800000.0
2005-10-04 06:57:00,2.2855,2.28591,2.28542,2.28564,61699999.0
2005-10-04 06:58:00,2.28493,2.28596,2.28493,2.28555,52000000.0
2005-10-04 06:59:00,2.28572,2.28578,2.28515,2.28548,77000000.0
2005-10-04 07:00:00,2.28605,2.28642,2.28517,2.28579,51199999.0
2005-10-04 07:01:00,2.28647,2.28663,2.28556,2.28579,58899999.0
2005-10-04 07:02:00,2.28571,2.28581,2.28552,2.28581,24400000.0
2005-10-04 07:03:00,2.28557,2.28568,2.28502,2.28502,13600000.0
2005-10-04 07:04:00,2.28555,2.28581,2.28518,2.28574,33200000.0
2005-10-04 07:05:00,2.28599,2.28599,2.28518,2.28562,33600000.0
2005-10-04 07:06:00,2.28587,2.28589,2.28508,2.28554,31000000.0
2005-10-04 07:07:00,2.28544,2.28582,2.28533,2.28552,29200000.0
2005-10-04 07:08:00,2.28568,2.28607,2.28538,2.28538,20300000.0
2005-10-04 07:09:00,2.28497,2.28576,2.28483,2.28549,53400000.0
2005-10-04 07:10:00,2.28535,2.28594,2.28514,2.28594,33300000.0
2005-10-04 07:11:00,2.28525,2.28587,2.28517,2.28532,60600000.0
2005-10-04 07:12:00,2.28533,2.28566,2.28516,2.28552,40700000.0
2005-10-04 07:13:00,2.28552,2.28594,2.28542,2.28542,29400000.0
2005-10-04 07:14:00,2.28563,2.28622,2.28546,2.2862,24000000.0
2005-10-04 07:15:00,2.2861,2.28617,2.28562,2.28613,29500000.0
2005-10-04 07:16:00,2.28605,2.28639,2.28578,2.28639,45500000.0
2005-10-04 07:17:00,2.28588,2.28622,2.28564,2.2859,44500000.0
2005-10-04 07:18:00,2.28602,2.28615,2.2854,2.28576,30800000.0
2005-10-04 07:19:00,2.28533,2.28602,2.28511,2.2858,47900000.0
2005-10-04 07:20:00,2.28536,2.28604,2.28523,2.28604,48500000.0
2005-10-04 07:21:00,2.28601,2.28654,2.28594,2.28639,32600000.0
2005-10-04 07:22:00,2.28596,2.28636,2.2858,2.2858,36200000.0
2005-10-04 07:23:00,2.2864,2.28678,2.28619,2.28655,29300000.0
2005-10-04 07:24:00,2.28655,2.28675,2.28611,2.28639,51300000.0
2005-10-04 07:25:00,2.28622,2.28645,2.28595,2.28628,18200000.0
2005-10-04 07:26:00,2.28657,2.28658,2.28604,2.28632,31900000.0
2005-10-04 07:27:00,2.28657,2.28657,2.28601,2.28649,42300000.0
2005-10-04 07:28:00,2.2869,2.28701,2.28615,2.28691,38800000.0
2005-10-04 07:29:00,2.28714,2.28714,2.28607,2.28634,43700000.0
2005-10-04 07:30:00,2.28635,2.28677,2.28606,2.28664,41700000.0
2005-10-04 07:31:00,2.28617,2.28685,2.28606,2.2867,39800000.0
2005-10-04 07:32:00,2.28673,2.2869,2.28602,2.2863,31700000.0
2005-10-04 07:33:00,2.28613,2.28656,2.28585,2.28656,67200000.0
2005-10-04 07:34:00,2.2861,2.28635,2.28591,2.28591,16800000.0
2005-10-04 07:35:00,2.28606,2.28648,2.28581,2.28623,47100000.0
2005-10-04 07:36:00,2.28594,2.28618,2.28554,2.28569,36200000.0
2005-10-04 07:37:00,2.2862,2.28626,2.28542,2.28542,59100001.0
2005-10-04 07:38:00,2.2859,2.2861,2.28553,2.28562,38800000.0
2005-10-04 07:39:00,2.28575,2.28597,2.28541,2.28584,30900000.0
2005-10-04 07:40:00,2.28557,2.28617,2.28533,2.28615,28400000.0
2005-10-04 07:41:00,2.28619,2.28646,2.2852,2.28525,28100000.0
2005-10-04 07:42:00,2.28535,2.28623,2.28535,2.28618,33400000.0
2005-10-04 07:43:00,2.28607,2.28615,2.28552,2.28553,77200000.0
2005-10-04 07:44:00,2.286,2.28613,2.28542,2.28579,43000000.0
2005-10-04 07:45:00,2.28588,2.28601,2.28516,2.28538,39700000.0
2005-10-04 07:46:00,2.28533,2.28543,2.28495,2.28523,31100000.0
2005-10-04 07:47:00,2.2852,2.28563,2.28484,2.28528,33100000.0
2005-10-04 07:48:00,2.2854,2.28558,2.28521,2.28545,34900000.0
2005-10-04 07:49:00,2.2856,2.2856,2.285,2.28524,26400000.0
2005-10-04 07:50:00,2.28585,2.28616,2.28527,2.28616,57300000.0
2005-10-04 07:51:00,2.28596,2.28609,2.28552,2.28552,47900000.0
2005-10-04 07:52:00,2.28623,2.28623,2.28524,2.28579,26000000.0
2005-10-04 07:53:00,2.28566,2.28566,2.28531,2.28531,29000000.0
2005-10-04 07:54:00,2.285,2.28596,2.2849,2.28578,32200000.0
2005-10-04 07:55:00,2.28532,2.28561,2.28489,2.28489,36800000.0
2005-10-04 07:56:00,2.28491,2.28533,2.28443,2.28489,49400000.0
2005-10-04 07:57:00,2.28504,2.28527,2.28457,2.28505,36000000.0
2005-10-04 07:58:00,2.28515,2.28531,2.28454,2.28508,56000000.0
2005-10-04 07:59:00,2.28557,2.28557,2.28477,2.28511,42200000.0
2005-10-04 08:00:00,2.28508,2.28562,2.28486,2.28547,28400000.0
2005-10-04 08:01:00,2.28538,2.28597,2.28521,2.28572,45900000.0
2005-10-04 08:02:00,2.28567,2.28595,2.28508,2.28541,30300000.0
2005-10-04 08:03:00,2.28522,2.28562,2.28506,2.28552,39700000.0
2005-10-04 08:04:00,2.2847,2.28555,2.28464,2.28549,22400000.0
2005-10-04 08:05:00,2.28525,2.28565,2.28475,2.28545,47200000.0
2005-10-04 08:06:00,2.28538,2.28541,2.28471,2.28541,40400000.0
2005-10-04 08:07:00,2.28562,2.28562,2.28472,2.28504,25900000.0
2005-10-04 08:08:00,2.28518,2.28546,2.28499,2.28527,25200000.0
2005-10-04 08:09:00,2.2855,2.28558,2.28474,2.28546,51200000.0
2005-10-04 08:10:00,2.28535,2.28574,2.28494,2.2855,58800000.0
2005-10-04 08:11:00,2.28527,2.28594,2.28505,2.28572,40900001.0
2005-10-04 08:12:00,2.2855,2.28614,2.28526,2.28606,31000000.0
2005-10-04 08:13:00,2.28614,2.28614,2.28554,2.28559,43600000.0
2005-10-04 08:14:00,2.28605,2.28605,2.28541,2.28541,31900000.0
2005-10-04 08:15:00,2.28578,2.2859,2.28532,2.28559,27900000.0
2005-10-04 08:16:00,2.28565,2.28608,2.28539,2.2859,29900000.0
2005-10-04 08:17:00,2.28565,2.28614,2.28556,2.28599,53100000.0
2005-10-04 08:18:00,2.2859,2.28628,2.28541,2.28594,63600001.0
2005-10-04 08:19:00,2.28567,2.28596,2.28527,2.28565,38200000.0
2005-10-04 08:20:00,2.28575,2.28591,2.28516,2.28591,35000000.0
2005-10-04 08:21:00,2.28607,2.28608,2.28539,2.28574,26400000.0
2005-10-04 08:22:00,2.28599,2.28611,2.28552,2.28587,16600000.0
2005-10-04 08:23:00,2.28574,2.2866,2.28551,2.2866,42400000.0
2005-10-04 08:24:00,2.28673,2.28685,2.28609,2.28615,44700000.0
2005-10-04 08:25:00,2.28648,2.28672,2.28603,2.28663,41700000.0
2005-10-04 08:26:00,2.28615,2.28671,2.28576,2.28657,36000000.0
2005-10-04 08:27:00,2.28685,2.28686,2.28624,2.28642,41500000.0
2005-10-04 08:28:00,2.2861,2.28645,2.28563,2.28614,40000000.0
2005-10-04 08:29:00,2.28603,2.28654,2.28571,2.28654,51200000.0
2005-10-04 08:30:00,2.28604,2.28638,2.28569,2.28593,14100000.0
2005-10-04 08:31:00,2.28562,2.28611,2.28525,2.28574,47900000.0
2005-10-04 08:32:00,2.28535,2.28565,2.28506,2.28557,68599999.0
2005-10-04 08:33:00,2.28609,2.28611,2.28544,2.28611,46400000.0
2005-10-04 08:34:00,2.28612,2.28634,2.28555,2.28575,44600000.0
2005-10-04 08:35:00,2.28585,2.28634,2.28572,2.28605,23900000.0
2005-10-04 08:36:00,2.28623,2.28655,2.28599,2.28629,49400000.0
2005-10-04 08:37:00,2.28619,2.28651,2.28576,2.28598,50900000.0
2005-10-04 08:38:00,2.28614,2.28653,2.28594,2.28631,26800000.0
2005-10-04 08:39:00,2.28633,2.28666,2.28607,2.28636,35500000.0
2005-10-04 08:40:00,2.28649,2.28658,2.28568,2.28612,28600000.0
2005-10-04 08:41:00,2.28556,2.28636,2.28553,2.28636,32700000.0
2005-10-04 08:42:00,2.28627,2.2866,2.28588,2.28627,29000000.0
2005-10-04 08:43:00,2.28587,2.28621,2.28566,2.28595,47800000.0
2005-10-04 08:44:00,2.28572,2.28578,2.28541,2.28546,36300000.0
2005-10-04 08:45:00,2.2861,2.28617,2.28497,2.28504,30400000.0
2005-10-04 08:46:00,2.28549,2.28568,2.28531,2.28551,39200000.0
2005-10-04 08:47:00,2.28552,2.28562,2.28513,2.2855,50000000.0
2005-10-04 08:48:00,2.28572,2.28572,2.28494,2.28537,33000000.0
2005-10-04 08:49:00,2.28565,2.2857,2.28474,2.28503,45100000.0
2005-10-04 08:50:00,2.28468,2.28526,2.28459,2.28516,27000000.0
2005-10-04 08:51:00,2.28473,2.28518,2.28451,2.28494,34000000.0
2005-10-04 08:52:00,2.28482,2.28534,2.28466,2.28486,34000000.0
2005-10-04 08:53:00,2.28487,2.28503,2.2844,2.28452,30600000.0
2005-10-04 08:54:00,2.2848,2.28507,2.2846,2.28496,34500000.0
2005-10-04 08:55:00,2.28464,2.28509,2.28426,2.28503,33900000.0
2005-10-04 08:56:00,2.28462,2.28545,2.28462,2.28536,48200001.0
2005-10-04 08:57:00,2.2847,2.2856,2.2847,2.2856,36800000.0
2005-10-04 08:58:00,2.28567,2.2861,2.28511,2.2861,41700000.0
2005-10-04 08:59:00,2.28588,2.28595,2.28505,2.28544,24900000.0
2005-10-04 09:00:00,2.28559,2.28571,2.28496,2.28551,32500000.0
2005-10-04 09:01:00,2.28587,2.2863,2.28553,2.28589,34800000.0
2005-10-04 09:02:00,2.28604,2.28617,2.28544,2.28583,58800001.0
2005-10-04 09:03:00,2.2863,2.28643,2.2856,2.2858,29200000.0
2005-10-04 09:04:00,2.28596,2.2861,2.28563,2.28607,40600000.0
2005-10-04 09:05:00,2.28629,2.28634,2.28576,2.28613,24600000.0
2005-10-04 09:06:00,2.2862,2.28658,2.286,2.28634,35000000.0
2005-10-04 09:07:00,2.28652,2.28673,2.28604,2.2863,43000000.0
2005-10-04 09:08:00,2.28693,2.28697,2.28655,2.28685,27200000.0
2005-10-04 09:09:00,2.28661,2.2868,2.28603,2.28615,29900000.0
2005-10-04 09:10:00,2.28631,2.28689,2.28612,2.28664,81000000.0
2005-10-04 09:11:00,2.28655,2.28687,2.28618,2.28673,46200000.0
2005-10-04 09:12:00,2.2867,2.28686,2.28603,2.2864,43900000.0
2005-10-04 09:13:00,2.28669,2.28674,2.28625,2.28667,29100000.0
2005-10-04 09:14:00,2.28659,2.2867,2.28599,2.28655,56600000.0
2005-10-04 09:15:00,2.28612,2.28661,2.28594,2.28648,31800000.0
2005-10-04 09:16:00,2.28616,2.28655,2.28592,2.28592,29200000.0
2005-10-04 09:17:00,2.28652,2.28654,2.28562,2.28622,59099999.0
2005-10-04 09:18:00,2.28654,2.28668,2.28596,2.28618,41100000.0
2005-10-04 09:19:00,2.28613,2.28639,2.28593,2.28612,32600000.0
2005-10-04 09:20:00,2.28616,2.28653,2.28594,2.28639,37300000.0
2005-10-04 09:21:00,2.2865,2.2868,2.28613,2.28647,35900000.0
2005-10-04 09:22:00,2.28615,2.28688,2.28603,2.28666,33400000.0
2005-10-04 09:23:00,2.28663,2.28681,2.28649,2.28678,46800000.0
2005-10-04 09:24:00,2.28655,2.28673,2.28628,2.28672,35100000.0
2005-10-04 09:25:00,2.28632,2.28636,2.28604,2.2863,36700000.0
2005-10-04 09:26:00,2.2858,2.28616,2.28542,2.28597,30300000.0
2005-10-04 09:27:00,2.28595,2.286,2.28554,2.28599,32000000.0
2005-10-04 09:28:00,2.28605,2.28625,2.28557,2.28625,40700000.0
2005-10-04 09:29:00,2.28642,2.28647,2.28581,2.28634,34900000.0
2005-10-04 09:30:00,2.28595,2.28644,2.2856,2.28587,58700000.0
2005-10-04 09:31:00,2.28562,2.28595,2.28525,2.28578,58000000.0
2005-10-04 09:32:00,2.28575,2.28591,2.28541,2.28579,54100001.0
2005-10-04 09:33:00,2.28572,2.28583,2.28456,2.28503,35300000.0
2005-10-04 09:34:00,2.28493,2.28566,2.28493,2.28535,31000000.0
2005-10-04 09:35:00,2.28547,2.28578,2.2852,2.28577,39200000.0
2005-10-04 09:36:00,2.28531,2.2856,2.28515,2.2855,41900000.0
2005-10-04 09:37:00,2.28513,2.28557,2.28479,2.28549,27400000.0
2005-10-04 09:38:00,2.28568,2.28577,2.28477,2.28507,59100000.0
2005-10-04 09:39:00,2.28502,2.28521,2.28451,2.28521,40400000.0
2005-10-04 09:40:00,2.2851,2.28518,2.28465,2.28476,31000000.0
2005-10-04 09:41:00,2.28492,2.28547,2.2847,2.28547,38900000.0
2005-10-04 09:42:00,2.28536,2.28558,2.28468,2.2849,22600000.0
2005-10-04 09:43:00,2.28518,2.28531,2.28462,2.28496,33800000.0
2005-10-04 09:44:00,2.28453,2.2853,2.28439,2.28523,26300000.0
2005-10-04 09:45:00,2.28464,2.28511,2.28454,2.28471,31100000.0
2005-10-04 09:46:00,2.2846,2.28485,2.28436,2.2846,36100000.0
2005-10-04 09:47:00,2.2838,2.28514,2.2838,2.28512,27000000.0
2005-10-04 09:48:00,2.28517,2.2853,2.28455,2.28463,35800000.0
2005-10-04 09:49:00,2.28532,2.28533,2.28467,2.28509,35500000.0
2005-10-04 09:50:00,2.28507,2.28513,2.28434,2.28489,36200000.0
2005-10-04 09:51:00,2.28469,2.28494,2.28431,2.28476,31000000.0
2005-10-04 09:52:00,2.2845,2.28464,2.28393,2.28442,48199999.0
2005-10-04 09:53:00,2.28435,2.28468,2.28381,2.28452,27700000.0
2005-10-04 09:54:00,2.28436,2.28551,2.28423,2.28457,37200000.0
2005-10-04 09:55:00,2.28465,2.28513,2.28433,2.28487,41200000.0
2005-10-04 09:56:00,2.28492,2.28501,2.28411,2.28428,32800000.0
2005-10-04 09:57:00,2.28414,2.28481,2.28405,2.28474,39200000.0
2005-10-04 09:58:00,2.28507,2.28507,2.28427,2.2849,36700000.0
2005-10-04 09:59:00,2.28474,2.28508,2.28433,2.28488,23200000.0
2005-10-04 10:00:00,2.28458,2.28481,2.28421,2.28421,26000000.0
2005-10-04 10:01:00,2.2843,2.28463,2.28392,2.28451,35200000.0
2005-10-04 10:02:00,2.2842,2.28499,2.28418,2.28455,39300000.0
2005-10-04 10:03:00,2.28449,2.28451,2.28398,2.28424,37500000.0
2005-10-04 10:04:00,2.28487,2.28487,2.28373,2.28411,50600000.0
2005-10-04 10:05:00,2.28408,2.28459,2.28382,2.28441,38300000.0
2005-10-04 10:06:00,2.28432,2.28447,2.28365,2.28394,18400000.0
2005-10-04 10:07:00,2.28437,2.28437,2.28352,2.28414,70600000.0
2005-10-04 10:08:00,2.28438,2.28488,2.28417,2.28417,67500000.0
2005-10-04 10:09:00,2.28463,2.28497,2.28374,2.28411,22100000.0
2005-10-04 10:10:00,2.28414,2.2843,2.28348,2.28408,52200000.0
2005-10-04 10:11:00,2.28412,2.28448,2.28379,2.28445,41800000.0
2005-10-04 10:12:00,2.28411,2.28479,2.28387,2.28451,35100000.0
2005-10-04 10:13:00,2.28375,2.28454,2.28356,2.28404,51500000.0
2005-10-04 10:14:00,2.28469,2.28484,2.28388,2.28391,36400000.0
2005-10-04 10:15:00,2.28495,2.28497,2.28431,2.28441,23400000.0
2005-10-04 10:16:00,2.28471,2.28471,2.28388,2.28446,29900000.0
2005-10-04 10:17:00,2.28476,2.28476,2.28355,2.2838,43300000.0
2005-10-04 10:18:00,2.28353,2.28396,2.28306,2.28394,32000000.0
2005-10-04 10:19:00,2.28275,2.28359,2.28274,2.28336,43100000.0
2005-10-04 10:20:00,2.28372,2.28392,2.28317,2.28359,22200000.0
2005-10-04 10:21:00,2.28377,2.28381,2.28294,2.28338,66200000.0
2005-10-04 10:22:00,2.28261,2.28317,2.28211,2.28317,48600000.0
2005-10-04 10:23:00,2.28294,2.28349,2.28276,2.28329,44000000.0
2005-10-04 10:24:00,2.28293,2.28357,2.28273,2.28345,34300000.0
2005-10-04 10:25:00,2.28297,2.28327,2.28267,2.28309,33700000.0
2005-10-04 10:26:00,2.28285,2.28324,2.28258,2.28291,20500000.0
2005-10-04 10:27:00,2.28325,2.28348,2.28264,2.28316,32700000.0
2005-10-04 10:28:00,2.28273,2.28298,2.2823,2.28276,49200000.0
2005-10-04 10:29:00,2.28322,2.28322,2.28218,2.28289,41200000.0
2005-10-04 10:30:00,2.28256,2.28295,2.28232,2.2824,37400000.0
2005-10-04 10:31:00,2.28261,2.28285,2.28244,2.28281,42600000.0
2005-10-04 10:32:00,2.2824,2.28297,2.28215,2.28291,60300000.0
2005-10-04 10:33:00,2.28274,2.28283,2.28175,2.28175,55400000.0
2005-10-04 10:34:00,2.28295,2.28363,2.28139,2.28221,47700000.0
2005-10-04 10:35:00,2.28245,2.28266,2.282,2.28266,63200000.0
2005-10-04 10:36:00,2.28288,2.28301,2.28241,2.28296,36900000.0
2005-10-04 10:37:00,2.28307,2.28334,2.28287,2.28309,40800000.0
2005-10-04 10:38:00,2.28311,2.28339,2.28266,2.28339,37700000.0
2005-10-04 10:39:00,2.28282,2.28332,2.2825,2.28321,26200000.0
2005-10-04 10:40:00,2.28345,2.28347,2.28269,2.28269,33900000.0
2005-10-04 10:41:00,2.28333,2.28342,2.2827,2.28335,41900000.0
2005-10-04 10:42:00,2.28326,2.28368,2.28297,2.28368,47800000.0
2005-10-04 10:43:00,2.28305,2.28337,2.28288,2.28331,32500000.0
2005-10-04 10:44:00,2.2834,2.28351,2.28261,2.28296,40400000.0
2005-10-04 10:45:00,2.28283,2.28342,2.28258,2.28342,23400000.0
2005-10-04 10:46:00,2.28332,2.28351,2.28288,2.28288,24300000.0
2005-10-04 10:47:00,2.28347,2.28354,2.28236,2.28342,54500000.0
2005-10-04 10:48:00,2.28305,2.2834,2.28269,2.28307,35400000.0
2005-10-04 10:49:00,2.283,2.28333,2.28274,2.28333,25400000.0
2005-10-04 10:50:00,2.28302,2.2835,2.28275,2.28306,59300000.0
2005-10-04 10:51:00,2.28327,2.28338,2.28261,2.28274,29100000.0
2005-10-04 10:52:00,2.28323,2.28323,2.28262,2.28262,32700000.0
2005-10-04 10:53:00,2.28279,2.2832,2.28258,2.28319,32900000.0
2005-10-04 10:54:00,2.28295,2.28327,2.28265,2.28326,27900000.0
2005-10-04 10:55:00,2.28325,2.2835,2.28257,2.28321,69900000.0
2005-10-04 10:56:00,2.28323,2.28346,2.28266,2.28311,35000000.0
2005-10-04 10:57:00,2.28301,2.28323,2.28269,2.28312,29600000.0
2005-10-04 10:58:00,2.2826,2.28308,2.28238,2.28238,28600000.0
2005-10-04 10:59:00,2.28263,2.2832,2.28263,2.28309,37000000.0
2005-10-04 11:00:00,2.28293,2.28345,2.28263,2.28335,28900000.0
2005-10-04 11:01:00,2.28353,2.28381,2.28268,2.28293,21200000.0
2005-10-04 11:02:00,2.28282,2.28437,2.28279,2.28395,49600000.0
2005-10-04 11:03:00,2.28372,2.28378,2.28295,2.28333,37600000.0
2005-10-04 11:04:00,2.28385,2.28385,2.28294,2.28331,32000000.0
2005-10-04 11:05:00,2.2835,2.28374,2.28324,2.28332,51500000.0
2005-10-04 11:06:00,2.28342,2.28342,2.28301,2.28312,28400000.0
2005-10-04 11:07:00,2.2831,2.28326,2.28257,2.28271,53900000.0
2005-10-04 11:08:00,2.28267,2.28302,2.28238,2.28294,19100000.0
2005-10-04 11:09:00,2.28279,2.28293,2.2824,2.28271,27100000.0
2005-10-04 11:10:00,2.28275,2.283,2.28257,2.28284,29000000.0
2005-10-04 11:11:00,2.28268,2.28293,2.28238,2.2829,33600000.0
2005-10-04 11:12:00,2.28297,2.28297,2.28201,2.28203,57500000.0
2005-10-04 11:13:00,2.28223,2.28275,2.28204,2.28258,64600000.0
2005-10-04 11:14:00,2.28258,2.28266,2.2822,2.2825,41900000.0
2005-10-04 11:15:00,2.28216,2.28264,2.28216,2.28245,30000000.0
2005-10-04 11:16:00,2.28285,2.28285,2.28188,2.282,30200000.0
2005-10-04 11:17:00,2.28241,2.28286,2.28216,2.28216,39500000.0
2005-10-04 11:18:00,2.28266,2.28282,2.28216,2.28239,40500000.0
2005-10-04 11:19:00,2.28229,2.28256,2.28206,2.28208,34400000.0
2005-10-04 11:20:00,2.28197,2.28245,2.28172,2.28238,54400000.0
2005-10-04 11:21:00,2.28282,2.28282,2.28204,2.28213,39900000.0
2005-10-04 11:22:00,2.2823,2.28241,2.28161,2.28172,35100000.0
2005-10-04 11:23:00,2.2817,2.28251,2.28158,2.28232,38700000.0
2005-10-04 11:24:00,2.28225,2.28226,2.28179,2.28195,32100000.0
2005-10-04 11:25:00,2.28175,2.28234,2.28166,2.2819,26800000.0
2005-10-04 11:26:00,2.2823,2.2823,2.28131,2.28169,34400000.0
2005-10-04 11:27:00,2.28185,2.28202,2.28087,2.28173,32100000.0
2005-10-04 11:28:00,2.28185,2.28209,2.28157,2.28191,49800000.0
2005-10-04 11:29:00,2.28202,2.2821,2.28146,2.28161,27800000.0
2005-10-04 11:30:00,2.28168,2.28242,2.28168,2.28209,24800000.0
2005-10-04 11:31:00,2.28257,2.28259,2.28151,2.28151,37700000.0
2005-10-04 11:32:00,2.2819,2.28206,2.2814,2.28141,37800000.0
2005-10-04 11:33:00,2.28068,2.2823,2.28068,2.2823,33300000.0
2005-10-04 11:34:00,2.28184,2.28205,2.28163,2.28187,44200000.0
2005-10-04 11:35:00,2.28178,2.28225,2.28166,2.28177,35100000.0
2005-10-04 11:36:00,2.2822,2.28231,2.28161,2.2817,58200000.0
2005-10-04 11:37:00,2.28136,2.28206,2.28123,2.28181,26300000.0
2005-10-04 11:38:00,2.28187,2.28226,2.28174,2.28226,42600000.0
2005-10-04 11:39:00,2.28204,2.28247,2.2813,2.28247,53500000.0
2005-10-04 11:40:00,2.28262,2.28278,2.28195,2.28224,26200000.0
2005-10-04 11:41:00,2.28219,2.28276,2.28204,2.2827,24800000.0
2005-10-04 11:42:00,2.2817,2.2827,2.2817,2.28263,46500000.0
2005-10-04 11:43:00,2.28276,2.28293,2.28214,2.28261,41900000.0
2005-10-04 11:44:00,2.28265,2.28292,2.28236,2.28284,28200000.0
2005-10-04 11:45:00,2.28322,2.28322,2.28236,2.28276,31800000.0
2005-10-04 11:46:00,2.28263,2.28343,2.28228,2.28333,28000000.0
2005-10-04 11:47:00,2.28355,2.28361,2.28268,2.28312,28900000.0
2005-10-04 11:48:00,2.28329,2.28352,2.28256,2.28306,19300000.0
2005-10-04 11:49:00,2.28301,2.2835,2.28274,2.28324,17400000.0
2005-10-04 11:50:00,2.28324,2.28357,2.28281,2.28334,24300000.0
2005-10-04 11:51:00,2.28385,2.28392,2.28292,2.28336,28900000.0
2005-10-04 11:52:00,2.28375,2.28378,2.28325,2.28354,31100000.0
2005-10-04 11:53:00,2.28335,2.28374,2.28301,2.28369,28200000.0
2005-10-04 11:54:00,2.28291,2.28371,2.28291,2.28319,44500000.0
2005-10-04 11:55:00,2.28322,2.28376,2.28309,2.2833,75200000.0
2005-10-04 11:56:00,2.28385,2.28385,2.28312,2.28316,39600000.0
2005-10-04 11:57:00,2.2839,2.28406,2.28313,2.28364,40000000.0
2005-10-04 11:58:00,2.28385,2.28385,2.28305,2.28316,24900000.0
2005-10-04 11:59:00,2.28403,2.28413,2.28325,2.28413,31100000.0
2005-10-04 12:00:00,2.28397,2.28433,2.28357,2.2841,36100000.0
2005-10-04 12:01:00,2.28373,2.28406,2.28351,2.28406,36800000.0
2005-10-04 12:02:00,2.28365,2.28365,2.28226,2.28226,44300001.0
2005-10-04 12:03:00,2.28168,2.28414,2.28168,2.28389,50300000.0
2005-10-04 12:04:00,2.28351,2.2836,2.28312,2.28312,46700000.0
2005-10-04 12:05:00,2.28325,2.28372,2.28314,2.28369,52300000.0
2005-10-04 12:06:00,2.28407,2.28407,2.2829,2.28306,46900000.0
2005-10-04 12:07:00,2.28374,2.28374,2.28323,2.28349,55600000.0
2005-10-04 12:08:00,2.28315,2.28367,2.28288,2.28367,29200000.0
2005-10-04 12:09:00,2.28298,2.28366,2.28288,2.28358,37600000.0
2005-10-04 12:10:00,2.28382,2.28386,2.28326,2.28364,45900000.0
2005-10-04 12:11:00,2.284,2.284,2.28311,2.28318,53100000.0
2005-10-04 12:12:00,2.28376,2.28376,2.28309,2.28346,31700000.0
2005-10-04 12:13:00,2.2832,2.28359,2.28297,2.28355,56500001.0
2005-10-04 12:14:00,2.28337,2.28356,2.28309,2.28353,45100000.0
2005-10-04 12:15:00,2.28271,2.28383,2.28271,2.28383,18100000.0
2005-10-04 12:16:00,2.28271,2.2837,2.28271,2.28363,56600000.0
2005-10-04 12:17:00,2.2836,2.28373,2.28285,2.28338,25100000.0
2005-10-04 12:18:00,2.28345,2.28378,2.28319,2.28331,62800000.0
2005-10-04 12:19:00,2.28308,2.28333,2.28285,2.28306,21200000.0
2005-10-04 12:20:00,2.28293,2.28353,2.28277,2.28353,30700000.0
2005-10-04 12:21:00,2.28354,2.28406,2.28348,2.28389,23800000.0
2005-10-04 12:22:00,2.28361,2.28391,2.28341,2.28374,27600000.0
2005-10-04 12:23:00,2.28409,2.28409,2.28317,2.28381,47100000.0
2005-10-04 12:24:00,2.28397,2.28401,2.28353,2.28371,29200000.0
2005-10-04 12:25:00,2.28348,2.28378,2.28267,2.28358,63700000.0
2005-10-04 12:26:00,2.28398,2.28405,2.2835,2.28401,54900000.0
2005-10-04 12:27:00,2.28348,2.28447,2.28338,2.28447,38900000.0
2005-10-04 12:28:00,2.28402,2.28461,2.28384,2.28461,39500000.0
2005-10-04 12:29:00,2.28396,2.28475,2.28379,2.28427,80299999.0
2005-10-04 12:30:00,2.28452,2.28452,2.28301,2.28386,47300000.0
2005-10-04 12:31:00,2.28406,2.28433,2.28354,2.28373,26400000.0
2005-10-04 12:32:00,2.28368,2.28419,2.28349,2.28419,32000000.0
2005-10-04 12:33:00,2.28365,2.28391,2.28342,2.28383,28300000.0
2005-10-04 12:34:00,2.28335,2.2837,2.28317,2.28358,28700000.0
2005-10-04 12:35:00,2.28392,2.28416,2.28355,2.28388,46300000.0
2005-10-04 12:36:00,2.28357,2.28396,2.28324,2.28328,33900000.0
2005-10-04 12:37:00,2.28318,2.28341,2.28297,2.28327,49800000.0
2005-10-04 12:38:00,2.28282,2.28326,2.28271,2.28301,56600000.0
2005-10-04 12:39:00,2.28303,2.28321,2.28268,2.28316,19200000.0
2005-10-04 12:40:00,2.28332,2.28334,2.28245,2.28271,44700000.0
2005-10-04 12:41:00,2.28289,2.28332,2.28265,2.28332,38800000.0
2005-10-04 12:42:00,2.28306,2.2837,2.28295,2.28357,47100000.0
2005-10-04 12:43:00,2.28357,2.28399,2.28344,2.28376,23200000.0
2005-10-04 12:44:00,2.28345,2.28406,2.28345,2.28354,46200000.0
2005-10-04 12:45:00,2.28373,2.28408,2.28311,2.28408,33400000.0
2005-10-04 12:46:00,2.28359,2.28438,2.28358,2.28383,29200000.0
2005-10-04 12:47:00,2.28416,2.28491,2.28408,2.28452,41600000.0
2005-10-04 12:48:00,2.28467,2.28503,2.28445,2.28503,46700000.0
2005-10-04 12:49:00,2.28499,2.28509,2.28464,2.28469,28000000.0
2005-10-04 12:50:00,2.28532,2.28532,2.28413,2.28447,49000000.0
2005-10-04 12:51:00,2.2846,2.28488,2.28416,2.28433,24800000.0
2005-10-04 12:52:00,2.2847,2.28477,2.28427,2.28454,23800000.0
2005-10-04 12:53:00,2.28462,2.28482,2.28431,2.2845,37800000.0
2005-10-04 12:54:00,2.28418,2.28473,2.28409,2.28428,42900000.0
2005-10-04 12:55:00,2.28475,2.28492,2.2844,2.28456,27700000.0
2005-10-04 12:56:00,2.28435,2.28461,2.28395,2.284,20500000.0
2005-10-04 12:57:00,2.28442,2.28457,2.28382,2.28419,40400001.0
2005-10-04 12:58:00,2.28465,2.28465,2.28323,2.28364,25200000.0
2005-10-04 12:59:00,2.28435,2.28447,2.28344,2.28386,40800000.0
2005-10-04 13:00:00,2.28394,2.28402,2.2829,2.28303,66500000.0
2005-10-04 13:01:00,2.28412,2.28412,2.28341,2.28346,42000000.0
2005-10-04 13:02:00,2.28368,2.28406,2.28338,2.28358,36400000.0
2005-10-04 13:03:00,2.28382,2.28437,2.28382,2.28414,19400000.0
2005-10-04 13:04:00,2.28424,2.28437,2.28364,2.28394,39600000.0
2005-10-04 13:05:00,2.28365,2.28403,2.28334,2.28396,20600000.0
2005-10-04 13:06:00,2.28375,2.28395,2.28333,2.28379,38000000.0
2005-10-04 13:07:00,2.28404,2.28406,2.28334,2.28366,60900000.0
2005-10-04 13:08:00,2.2836,2.28398,2.28341,2.28398,29800000.0
2005-10-04 13:09:00,2.28417,2.28417,2.28351,2.28385,21500000.0
2005-10-04 13:10:00,2.28335,2.28395,2.2832,2.28365,53000000.0
2005-10-04 13:11:00,2.28373,2.28387,2.28315,2.28348,44400000.0
2005-10-04 13:12:00,2.28407,2.28408,2.28294,2.28294,28700000.0
2005-10-04 13:13:00,2.28342,2.28393,2.2832,2.2834,26800000.0
2005-10-04 13:14:00,2.28377,2.284,2.28362,2.284,47800000.0
2005-10-04 13:15:00,2.28404,2.28426,2.28358,2.28371,37700000.0
2005-10-04 13:16:00,2.2835,2.28405,2.28325,2.28335,40200000.0
2005-10-04 13:17:00,2.28375,2.28419,2.28344,2.28398,16300000.0
2005-10-04 13:18:00,2.28422,2.28451,2.28283,2.28312,25800000.0
2005-10-04 13:19:00,2.28318,2.2843,2.2831,2.2843,29800000.0
2005-10-04 13:20:00,2.28379,2.2844,2.28373,2.28394,23500000.0
2005-10-04 13:21:00,2.28474,2.28474,2.28348,2.28373,38000000.0
2005-10-04 13:22:00,2.2844,2.28451,2.28383,2.28425,28100000.0
2005-10-04 13:23:00,2.28368,2.28457,2.28363,2.28452,61900000.0
2005-10-04 13:24:00,2.28455,2.28472,2.28371,2.28384,22400000.0
2005-10-04 13:25:00,2.28422,2.28471,2.28401,2.28446,24400000.0
2005-10-04 13:26:00,2.28472,2.28472,2.2838,2.28437,46600000.0
2005-10-04 13:27:00,2.28455,2.28473,2.28316,2.28406,29000000.0
2005-10-04 13:28:00,2.28465,2.28474,2.28398,2.28452,21800000.0
2005-10-04 13:29:00,2.28472,2.28492,2.2843,2.28464,46500000.0
2005-10-04 13:30:00,2.28478,2.28496,2.28437,2.2844,37900000.0
2005-10-04 13:31:00,2.28413,2.28502,2.28413,2.28469,39200000.0
2005-10-04 13:32:00,2.28487,2.28504,2.28416,2.28439,33100000.0
2005-10-04 13:33:00,2.2849,2.28508,2.28422,2.28481,38700000.0
2005-10-04 13:34:00,2.28487,2.28504,2.2841,2.2841,28800000.0
2005-10-04 13:35:00,2.28387,2.28479,2.28385,2.28418,42800000.0
2005-10-04 13:36:00,2.28487,2.28499,2.28436,2.28481,20900000.0
2005-10-04 13:37:00,2.28421,2.28473,2.28406,2.28473,35600000.0
2005-10-04 13:38:00,2.28428,2.28461,2.28406,2.28457,38200000.0
2005-10-04 13:39:00,2.28492,2.28496,2.28414,2.28462,58700000.0
2005-10-04 13:40:00,2.28459,2.28485,2.28408,2.28424,57000000.0
2005-10-04 13:41:00,2.28412,2.28487,2.2841,2.28468,50000000.0
2005-10-04 13:42:00,2.28475,2.28497,2.28364,2.28407,37700000.0
2005-10-04 13:43:00,2.28492,2.28509,2.28427,2.28427,39400000.0
2005-10-04 13:44:00,2.28453,2.28466,2.2842,2.28439,44500000.0
2005-10-04 13:45:00,2.28463,2.28474,2.28409,2.28411,16200000.0
2005-10-04 13:46:00,2.28409,2.28469,2.28401,2.28404,46400000.0
2005-10-04 13:47:00,2.28395,2.28469,2.28382,2.28464,28600000.0
2005-10-04 13:48:00,2.2847,2.28502,2.28442,2.28444,29500000.0
2005-10-04 13:49:00,2.28498,2.28509,2.28457,2.2849,48100000.0
2005-10-04 13:50:00,2.2843,2.28506,2.28428,2.28455,29700000.0
2005-10-04 13:51:00,2.28528,2.28546,2.28461,2.28481,45000000.0
2005-10-04 13:52:00,2.28499,2.28526,2.28459,2.28465,44200000.0
2005-10-04 13:53:00,2.28498,2.28529,2.2847,2.28527,38200000.0
2005-10-04 13:54:00,2.28476,2.2849,2.28446,2.28464,22200000.0
2005-10-04 13:55:00,2.28525,2.28527,2.28427,2.28434,42900000.0
2005-10-04 13:56:00,2.28455,2.28502,2.28438,2.28442,22400000.0
2005-10-04 13:57:00,2.28477,2.28513,2.28448,2.28499,31500000.0
2005-10-04 13:58:00,2.28489,2.28491,2.28415,2.28479,37800000.0
2005-10-04 13:59:00,2.2849,2.2849,2.2841,2.28426,43800000.0
2005-10-04 14:00:00,2.28447,2.2849,2.28426,2.28456,27200000.0
2005-10-04 14:01:00,2.28502,2.28502,2.28436,2.28466,29100000.0
2005-10-04 14:02:00,2.28433,2.28487,2.28424,2.28431,34800000.0
2005-10-04 14:03:00,2.2848,2.28514,2.28445,2.28485,61600000.0
2005-10-04 14:04:00,2.28482,2.2854,2.28467,2.28512,33400000.0
2005-10-04 14:05:00,2.28416,2.28482,2.28416,2.28461,26800000.0
2005-10-04 14:06:00,2.28489,2.28508,2.28437,2.28438,21500000.0
2005-10-04 14:07:00,2.28456,2.2848,2.2844,2.28453,41500000.0
2005-10-04 14:08:00,2.28448,2.28483,2.28424,2.28456,30100000.0
2005-10-04 14:09:00,2.28475,2.28551,2.28462,2.28509,44000000.0
2005-10-04 14:10:00,2.28445,2.28497,2.2842,2.28487,38600000.0
2005-10-04 14:11:00,2.28428,2.28506,2.2841,2.28493,32800000.0
2005-10-04 14:12:00,2.28497,2.28532,2.28466,2.28503,28400000.0
2005-10-04 14:13:00,2.28487,2.28533,2.28465,2.28516,31600000.0
2005-10-04 14:14:00,2.28477,2.28558,2.28455,2.28455,29500000.0
2005-10-04 14:15:00,2.28497,2.28514,2.28459,2.28514,40400000.0
2005-10-04 14:16:00,2.28512,2.28546,2.28479,2.28546,49800000.0
2005-10-04 14:17:00,2.28495,2.28561,2.2847,2.28527,35300000.0
2005-10-04 14:18:00,2.28523,2.28574,2.28502,2.28538,47100000.0
2005-10-04 14:19:00,2.28503,2.28549,2.28468,2.28468,51500000.0
2005-10-04 14:20:00,2.28505,2.28535,2.2848,2.28504,52800000.0
2005-10-04 14:21:00,2.28515,2.28529,2.28451,2.28498,42000000.0
2005-10-04 14:22:00,2.285,2.28528,2.2847,2.28498,37800000.0
2005-10-04 14:23:00,2.28468,2.28539,2.28463,2.28534,36300000.0
2005-10-04 14:24:00,2.28559,2.28579,2.28533,2.28567,28300000.0
2005-10-04 14:25:00,2.2857,2.28603,2.28519,2.28519,30400000.0
2005-10-04 14:26:00,2.28533,2.28555,2.28481,2.28497,53599999.0
2005-10-04 14:27:00,2.28522,2.28577,2.28503,2.28577,39100000.0
2005-10-04 14:28:00,2.28532,2.28574,2.28522,2.28571,24400000.0
2005-10-04 14:29:00,2.28606,2.28617,2.28563,2.28597,30600000.0
2005-10-04 14:30:00,2.28642,2.28645,2.28559,2.28605,39200000.0
2005-10-04 14:31:00,2.28626,2.28634,2.28555,2.28602,47100000.0
2005-10-04 14:32:00,2.28538,2.28581,2.2852,2.28526,45600000.0
2005-10-04 14:33:00,2.28555,2.28586,2.28507,2.28528,38300000.0
2005-10-04 14:34:00,2.28587,2.28629,2.2857,2.28616,48200000.0
2005-10-04 14:35:00,2.28638,2.2865,2.28579,2.28581,29900000.0
2005-10-04 14:36:00,2.2865,2.28664,2.28574,2.28606,29800000.0
2005-10-04 14:37:00,2.28605,2.28638,2.28573,2.28587,38700000.0
2005-10-04 14:38:00,2.28593,2.28593,2.2851,2.2851,32700000.0
2005-10-04 14:39:00,2.28505,2.2855,2.28498,2.28498,53499999.0
2005-10-04 14:40:00,2.28543,2.28556,2.2849,2.2852,60700000.0
2005-10-04 14:41:00,2.28526,2.2854,2.2849,2.2849,27300000.0
2005-10-04 14:42:00,2.28486,2.28551,2.28473,2.2855,38400000.0
2005-10-04 14:43:00,2.28547,2.28549,2.2842,2.28501,44800000.0
2005-10-04 14:44:00,2.28443,2.28507,2.28421,2.28467,64900000.0
2005-10-04 14:45:00,2.28485,2.2853,2.28462,2.28497,51600000.0
2005-10-04 14:46:00,2.28521,2.28525,2.28444,2.28449,24100000.0
2005-10-04 14:47:00,2.28473,2.2853,2.28453,2.28526,28400000.0
2005-10-04 14:48:00,2.28527,2.28527,2.28474,2.28492,37100000.0
2005-10-04 14:49:00,2.28515,2.28581,2.2849,2.28581,34000000.0
2005-10-04 14:50:00,2.28569,2.28591,2.28513,2.28561,38500000.0
2005-10-04 14:51:00,2.2856,2.28619,2.28535,2.28597,45899999.0
2005-10-04 14:52:00,2.28595,2.28618,2.28551,2.2857,60000000.0
2005-10-04 14:53:00,2.28526,2.28622,2.28526,2.28593,35000000.0
2005-10-04 14:54:00,2.28607,2.28622,2.2856,2.28594,51800000.0
2005-10-04 14:55:00,2.28588,2.28634,2.28564,2.28596,54400000.0
2005-10-04 14:56:00,2.28582,2.28638,2.28569,2.28603,39000000.0
2005-10-04 14:57:00,2.28615,2.2863,2.28532,2.28602,50200000.0
2005-10-04 14:58:00,2.28605,2.28622,2.28576,2.28592,27800000.0
2005-10-04 14:59:00,2.28603,2.28644,2.28585,2.28589,40600000.0
2005-10-04 15:00:00,2.28578,2.28665,2.28578,2.28665,43400000.0
2005-10-04 15:01:00,2.28607,2.28672,2.28592,2.2867,35000000.0
2005-10-04 15:02:00,2.28697,2.28709,2.28639,2.28679,35100000.0
2005-10-04 15:03:00,2.28631,2.28706,2.28631,2.28706,64300000.0
2005-10-04 15:04:00,2.28722,2.28722,2.28642,2.28683,59300000.0
2005-10-04 15:05:00,2.28635,2.28713,2.28635,2.28713,18200000.0
2005-10-04 15:06:00,2.28713,2.28745,2.28678,2.28713,46800000.0
2005-10-04 15:07:00,2.28675,2.28704,2.28649,2.28689,32400000.0
2005-10-04 15:08:00,2.28729,2.28732,2.28678,2.28701,37100000.0
2005-10-04 15:09:00,2.28697,2.28724,2.2868,2.28703,49899999.0
2005-10-04 15:10:00,2.28698,2.28729,2.28667,2.28727,40500000.0
2005-10-04 15:11:00,2.28703,2.28771,2.28683,2.28759,33800000.0
2005-10-04 15:12:00,2.28761,2.28771,2.28704,2.28721,37800000.0
2005-10-04 15:13:00,2.28727,2.28753,2.28696,2.28734,34200000.0
2005-10-04 15:14:00,2.2873,2.28744,2.28652,2.28721,28800000.0
2005-10-04 15:15:00,2.28721,2.28762,2.28699,2.28748,32000000.0
2005-10-04 15:16:00,2.28753,2.28797,2.28753,2.28797,27200000.0
2005-10-04 15:17:00,2.288,2.28851,2.28775,2.28847,45900000.0
2005-10-04 15:18:00,2.28827,2.28861,2.28787,2.2885,34900000.0
2005-10-04 15:19:00,2.28804,2.28819,2.28773,2.28804,46200000.0
2005-10-04 15:20:00,2.28802,2.2882,2.28761,2.28814,62900000.0
2005-10-04 15:21:00,2.28722,2.28841,2.28722,2.28784,73100000.0
2005-10-04 15:22:00,2.28708,2.28793,2.28708,2.28762,53099999.0
2005-10-04 15:23:00,2.28791,2.28819,2.28766,2.28819,49500000.0
2005-10-04 15:24:00,2.28815,2.28849,2.28815,2.28823,39100000.0
2005-10-04 15:25:00,2.28828,2.28896,2.2882,2.28889,58700000.0
2005-10-04 15:26:00,2.28881,2.28939,2.28873,2.28903,32700000.0
2005-10-04 15:27:00,2.28968,2.28987,2.28848,2.28895,21400000.0
2005-10-04 15:28:00,2.28937,2.28942,2.28871,2.28932,56700000.0
2005-10-04 15:29:00,2.28952,2.28966,2.28901,2.28945,24300000.0
2005-10-04 15:30:00,2.28937,2.28964,2.28908,2.28944,26700000.0
2005-10-04 15:31:00,2.28924,2.28944,2.28886,2.28938,39600000.0
2005-10-04 15:32:00,2.28967,2.28976,2.28887,2.28945,27000000.0
2005-10-04 15:33:00,2.28853,2.28945,2.28847,2.28876,50200000.0
2005-10-04 15:34:00,2.2885,2.28934,2.2885,2.28906,31100000.0
2005-10-04 15:35:00,2.2887,2.28924,2.2886,2.28903,56900000.0
2005-10-04 15:36:00,2.28864,2.28896,2.28843,2.28853,53500000.0
2005-10-04 15:37:00,2.28888,2.28888,2.28785,2.28786,30100000.0
2005-10-04 15:38:00,2.28808,2.28839,2.2875,2.28813,46300000.0
2005-10-04 15:39:00,2.28837,2.28854,2.28794,2.28847,38200000.0
2005-10-04 15:40:00,2.28809,2.28825,2.28775,2.2881,30600000.0
2005-10-04 15:41:00,2.28857,2.28857,2.28721,2.28823,27500000.0
2005-10-04 15:42:00,2.28848,2.28894,2.2883,2.28881,29400000.0
2005-10-04 15:43:00,2.2891,2.2894,2.28743,2.28864,24100000.0
2005-10-04 15:44:00,2.2886,2.28885,2.28831,2.2885,25300000.0
2005-10-04 15:45:00,2.28875,2.28925,2.28726,2.28743,47000000.0
2005-10-04 15:46:00,2.28832,2.28924,2.2883,2.28905,33500000.0
2005-10-04 15:47:00,2.28889,2.28944,2.28889,2.28897,25700000.0
2005-10-04 15:48:00,2.28942,2.28949,2.28903,2.28923,43200000.0
2005-10-04 15:49:00,2.28952,2.28952,2.2886,2.28907,54500000.0
2005-10-04 15:50:00,2.2893,2.28937,2.28767,2.28882,40600000.0
2005-10-04 15:51:00,2.2894,2.28966,2.28869,2.28924,28700000.0
2005-10-04 15:52:00,2.28944,2.28965,2.28892,2.28965,25600000.0
2005-10-04 15:53:00,2.28917,2.28984,2.28917,2.28965,24800000.0
2005-10-04 15:54:00,2.28992,2.28998,2.28939,2.28939,40600000.0
2005-10-04 15:55:00,2.28962,2.2897,2.28895,2.28908,36400000.0
2005-10-04 15:56:00,2.28873,2.29031,2.28873,2.28973,30800000.0
2005-10-04 15:57:00,2.28862,2.28952,2.2885,2.28947,47100000.0
2005-10-04 15:58:00,2.28992,2.29037,2.28933,2.28968,50700000.0
2005-10-04 15:59:00,2.28958,2.29016,2.28935,2.28991,41300000.0
2005-10-04 16:00:00,2.28962,2.29015,2.28941,2.28997,28300000.0
2005-10-04 16:01:00,2.28977,2.28983,2.28913,2.28928,28800000.0
2005-10-04 16:02:00,2.28913,2.28959,2.28908,2.28952,30700000.0
2005-10-04 16:03:00,2.2894,2.28964,2.28912,2.28945,35400000.0
2005-10-04 16:04:00,2.28944,2.28972,2.28912,2.2894,24200000.0
2005-10-04 16:05:00,2.28913,2.28988,2.28864,2.28915,35200000.0
2005-10-04 16:06:00,2.28971,2.28971,2.28875,2.28897,33600000.0
2005-10-04 16:07:00,2.28932,2.2895,2.28857,2.28883,35200000.0
2005-10-04 16:08:00,2.28939,2.28957,2.28878,2.28921,30600000.0
2005-10-04 16:09:00,2.28918,2.28931,2.2887,2.28919,26700000.0
2005-10-04 16:10:00,2.28898,2.28947,2.28889,2.28947,30300000.0
2005-10-04 16:11:00,2.28861,2.28939,2.28861,2.28939,30800000.0
2005-10-04 16:12:00,2.28874,2.28984,2.28862,2.28934,49500000.0
2005-10-04 16:13:00,2.28945,2.28959,2.28874,2.28898,32300000.0
2005-10-04 16:14:00,2.28908,2.28933,2.28877,2.28922,50700000.0
2005-10-04 16:15:00,2.28853,2.28937,2.28853,2.28924,62399999.0
2005-10-04 16:16:00,2.28901,2.28915,2.28874,2.28888,41600000.0
2005-10-04 16:17:00,2.28818,2.28954,2.28818,2.2887,25400000.0
2005-10-04 16:18:00,2.2894,2.28964,2.28747,2.28747,29300000.0
2005-10-04 16:19:00,2.28797,2.28945,2.28797,2.28926,27400000.0
2005-10-04 16:20:00,2.28933,2.28951,2.28882,2.28903,31800000.0
2005-10-04 16:21:00,2.28937,2.28974,2.2893,2.28948,35900000.0
2005-10-04 16:22:00,2.28948,2.29012,2.28948,2.28973,30700000.0
2005-10-04 16:23:00,2.28962,2.28985,2.28951,2.28953,48200000.0
2005-10-04 16:24:00,2.28948,2.28994,2.28889,2.28889,39600000.0
2005-10-04 16:25:00,2.28881,2.28977,2.28877,2.28975,31300000.0
2005-10-04 16:26:00,2.28967,2.28976,2.28914,2.28954,30600000.0
2005-10-04 16:27:00,2.28917,2.28974,2.28881,2.28958,37200000.0
2005-10-04 16:28:00,2.2897,2.28986,2.28936,2.28985,46800000.0
2005-10-04 16:29:00,2.28956,2.28979,2.28909,2.28936,21100000.0
2005-10-04 16:30:00,2.28974,2.28989,2.28916,2.28953,41400001.0
2005-10-04 16:31:00,2.28957,2.28986,2.28923,2.28943,50300000.0
2005-10-04 16:32:00,2.28962,2.28985,2.28925,2.28961,23700000.0
2005-10-04 16:33:00,2.28952,2.28985,2.28934,2.28969,27800000.0
2005-10-04 16:34:00,2.28983,2.2901,2.28869,2.28986,58600000.0
2005-10-04 16:35:00,2.28989,2.29014,2.28944,2.28986,41000001.0
2005-10-04 16:36:00,2.28989,2.2901,2.28947,2.28991,45300000.0
2005-10-04 16:37:00,2.2895,2.29033,2.28944,2.29016,46300000.0
2005-10-04 16:38:00,2.28999,2.29042,2.28981,2.2903,46800000.0
2005-10-04 16:39:00,2.29004,2.29022,2.28955,2.29021,38700000.0
2005-10-04 16:40:00,2.28975,2.29026,2.28954,2.28994,20800000.0
2005-10-04 16:41:00,2.28992,2.29028,2.28978,2.28991,54700000.0
2005-10-04 16:42:00,2.29053,2.29053,2.28993,2.28997,25600000.0
2005-10-04 16:43:00,2.29012,2.29054,2.28979,2.29044,35700000.0
2005-10-04 16:44:00,2.29022,2.29033,2.28967,2.29014,43100000.0
2005-10-04 16:45:00,2.28985,2.29025,2.28962,2.29025,31100000.0
2005-10-04 16:46:00,2.29072,2.29072,2.28969,2.28999,49700000.0
2005-10-04 16:47:00,2.2896,2.28989,2.28738,2.28989,29200000.0
2005-10-04 16:48:00,2.28956,2.29027,2.28956,2.29027,36300000.0
2005-10-04 16:49:00,2.28996,2.29043,2.2898,2.29013,40400000.0
2005-10-04 16:50:00,2.28976,2.29001,2.28955,2.29001,36100000.0
2005-10-04 16:51:00,2.28963,2.29009,2.28939,2.28988,60500001.0
2005-10-04 16:52:00,2.28936,2.28964,2.28908,2.28943,46800000.0
2005-10-04 16:53:00,2.28896,2.28975,2.28896,2.28963,42500000.0
2005-10-04 16:54:00,2.2895,2.28975,2.28928,2.28975,37600000.0
2005-10-04 16:55:00,2.28948,2.28993,2.2893,2.28936,31300000.0
2005-10-04 16:56:00,2.28908,2.28987,2.28908,2.28976,28600000.0
2005-10-04 16:57:00,2.2895,2.28978,2.28931,2.28943,46700000.0
2005-10-04 16:58:00,2.28886,2.28979,2.28878,2.28962,34000000.0
2005-10-04 16:59:00,2.28977,2.29004,2.28941,2.28989,34300000.0
2005-10-04 17:00:00,2.29016,2.29016,2.28932,2.28932,61100000.0
2005-10-04 17:01:00,2.28953,2.29017,2.28953,2.28994,52000000.0
2005-10-04 17:02:00,2.28945,2.29009,2.2893,2.28997,44900000.0
2005-10-04 17:03:00,2.29012,2.29021,2.2891,2.28949,32500000.0
2005-10-04 17:04:00,2.28989,2.28989,2.28913,2.28947,37900000.0
2005-10-04 17:05:00,2.28965,2.28983,2.28905,2.28933,32400000.0
2005-10-04 17:06:00,2.28916,2.28974,2.28872,2.2896,31500000.0
2005-10-04 17:07:00,2.29,2.29,2.28913,2.28965,31600000.0
2005-10-04 17:08:00,2.28945,2.28991,2.28935,2.28977,36500000.0
2005-10-04 17:09:00,2.28975,2.28982,2.28931,2.2897,41700000.0
2005-10-04 17:10:00,2.28975,2.29,2.28946,2.28962,25900000.0
2005-10-04 17:11:00,2.2888,2.28961,2.28798,2.2895,44400000.0
2005-10-04 17:12:00,2.28975,2.28992,2.28941,2.2899,37900000.0
2005-10-04 17:13:00,2.28965,2.28972,2.28946,2.28964,15100000.0
2005-10-04 17:14:00,2.28969,2.28979,2.28922,2.28942,46400000.0
2005-10-04 17:15:00,2.28958,2.28987,2.28936,2.28956,26000000.0
2005-10-04 17:16:00,2.28974,2.28988,2.28928,2.28971,41500000.0
2005-10-04 17:17:00,2.28992,2.28999,2.28943,2.28957,32800000.0
2005-10-04 17:18:00,2.28979,2.28985,2.28915,2.28925,26000000.0
2005-10-04 17:19:00,2.28928,2.29009,2.28928,2.28999,36100000.0
2005-10-04 17:20:00,2.2899,2.29005,2.28928,2.29005,32500000.0
2005-10-04 17:21:00,2.28914,2.29004,2.28912,2.28935,49600000.0
2005-10-04 17:22:00,2.289,2.28979,2.289,2.28947,51100000.0
2005-10-04 17:23:00,2.28898,2.28968,2.28874,2.28958,23500000.0
2005-10-04 17:24:00,2.28974,2.28985,2.28931,2.28963,37700000.0
2005-10-04 17:25:00,2.28933,2.29004,2.28918,2.28998,31600000.0
2005-10-04 17:26:00,2.28976,2.29015,2.28946,2.29005,35300000.0
2005-10-04 17:27:00,2.28926,2.28999,2.28926,2.28986,41000000.0
2005-10-04 17:28:00,2.28957,2.2897,2.28911,2.28929,47400000.0
2005-10-04 17:29:00,2.28964,2.2898,2.2892,2.28953,36800000.0
2005-10-04 17:30:00,2.28927,2.28953,2.28882,2.28935,47700000.0
2005-10-04 17:31:00,2.28915,2.28954,2.2888,2.2892,61800000.0
2005-10-04 17:32:00,2.28897,2.28949,2.28887,2.28946,27700000.0
2005-10-04 17:33:00,2.28932,2.28951,2.28896,2.28913,31900000.0
2005-10-04 17:34:00,2.2903,2.2903,2.28872,2.28889,52199999.0
2005-10-04 17:35:00,2.28875,2.28886,2.28833,2.28869,33600000.0
2005-10-04 17:36:00,2.28817,2.28907,2.28817,2.28904,22800000.0
2005-10-04 17:37:00,2.28847,2.28918,2.28847,2.28912,32900000.0
2005-10-04 17:38:00,2.28919,2.28935,2.28812,2.28893,52600000.0
2005-10-04 17:39:00,2.28955,2.28957,2.28893,2.28924,34600000.0
2005-10-04 17:40:00,2.28863,2.2899,2.28863,2.28983,34900000.0
2005-10-04 17:41:00,2.2898,2.28993,2.28926,2.28945,33200000.0
2005-10-04 17:42:00,2.28935,2.29013,2.2893,2.29007,41800000.0
2005-10-04 17:43:00,2.2897,2.29013,2.28955,2.28997,24600000.0
2005-10-04 17:44:00,2.28972,2.2899,2.28897,2.28964,42400000.0
2005-10-04 17:45:00,2.2893,2.28943,2.28894,2.28906,38200000.0
2005-10-04 17:46:00,2.28939,2.28939,2.28823,2.28891,47000000.0
2005-10-04 17:47:00,2.28872,2.28887,2.28852,2.28867,25100000.0
2005-10-04 17:48:00,2.28835,2.28906,2.28835,2.28889,31100000.0
2005-10-04 17:49:00,2.28922,2.28953,2.28854,2.28914,37800000.0
2005-10-04 17:50:00,2.28967,2.2898,2.28891,2.28932,48000000.0
2005-10-04 17:51:00,2.2891,2.28925,2.28883,2.28899,41300000.0
2005-10-04 17:52:00,2.28873,2.28951,2.28867,2.28927,32200000.0
2005-10-04 17:53:00,2.28852,2.28934,2.28852,2.28892,26000000.0
2005-10-04 17:54:00,2.28932,2.28932,2.28849,2.2887,49200000.0
2005-10-04 17:55:00,2.28869,2.28889,2.28828,2.28851,27000000.0
2005-10-04 17:56:00,2.2888,2.28885,2.28801,2.28849,24700000.0
2005-10-04 17:57:00,2.28812,2.28837,2.28785,2.28837,23300000.0
2005-10-04 17:58:00,2.28828,2.28872,2.28809,2.2884,41000000.0
2005-10-04 17:59:00,2.2887,2.28884,2.28833,2.28861,50600000.0
2005-10-04 18:00:00,2.28872,2.28894,2.28823,2.28883,24400000.0
2005-10-04 18:01:00,2.28818,2.2892,2.28818,2.28904,321400000.0
2005-10-04 18:02:00,2.28854,2.28946,2.28854,2.28906,369400001.0
2005-10-04 18:03:00,2.28886,2.28962,2.28886,2.28925,470500001.0
2005-10-04 18:04:00,2.28883,2.28952,2.28791,2.2894,305600000.0
2005-10-04 18:05:00,2.28871,2.28929,2.28838,2.28863,203100000.0
2005-10-04 18:06:00,2.28863,2.28929,2.2885,2.28875,421800000.0
2005-10-04 18:07:00,2.28802,2.28893,2.28802,2.28845,455000000.0
2005-10-04 18:08:00,2.28853,2.28889,2.28788,2.28876,408500000.0
2005-10-04 18:09:00,2.28862,2.28905,2.28824,2.28882,207500000.0
2005-10-04 18:10:00,2.28867,2.28916,2.28825,2.28856,247800000.0
2005-10-04 18:11:00,2.28853,2.28909,2.28832,2.28888,244100000.0
2005-10-04 18:12:00,2.28956,2.28965,2.28843,2.28925,173900000.0
2005-10-04 18:13:00,2.28885,2.28913,2.28838,2.28865,150600000.0
2005-10-04 18:14:00,2.28841,2.28893,2.28795,2.28846,297700000.0
2005-10-04 18:15:00,2.28858,2.28866,2.28778,2.28826,352900000.0
2005-10-04 18:16:00,2.28836,2.28886,2.28741,2.28863,365900000.0
2005-10-04 18:17:00,2.2888,2.28897,2.28821,2.28866,229500000.0
2005-10-04 18:18:00,2.28901,2.28965,2.28859,2.28933,146000000.0
2005-10-04 18:19:00,2.28941,2.29018,2.28933,2.28995,226000001.0
2005-10-04 18:20:00,2.29037,2.29064,2.28971,2.29012,137200000.0
2005-10-04 18:21:00,2.28944,2.29046,2.28934,2.28981,252400001.0
2005-10-04 18:22:00,2.28985,2.28998,2.28899,2.28998,212300000.0
2005-10-04 18:23:00,2.28981,2.29019,2.28916,2.28974,341899999.0
2005-10-04 18:24:00,2.29031,2.29031,2.28941,2.28995,356800001.0
2005-10-04 18:25:00,2.29004,2.29062,2.28928,2.29016,299000001.0
2005-10-04 18:26:00,2.29003,2.29024,2.289,2.29022,306500000.0
2005-10-04 18:27:00,2.29055,2.2907,2.28966,2.2904,314900001.0
2005-10-04 18:28:00,2.29047,2.29071,2.29006,2.29014,193900000.0
2005-10-04 18:29:00,2.2903,2.29063,2.28878,2.29041,221400000.0
2005-10-04 18:30:00,2.29033,2.29075,2.28923,2.28951,267700000.0
2005-10-04 18:31:00,2.28975,2.29,2.28882,2.28972,194800000.0
2005-10-04 18:32:00,2.2898,2.2898,2.28843,2.28902,166100000.0
2005-10-04 18:33:00,2.2893,2.2897,2.28884,2.28934,249200000.0
2005-10-04 18:34:00,2.28916,2.28955,2.28843,2.28902,391600000.0
2005-10-04 18:35:00,2.28852,2.28971,2.28835,2.28945,155400000.0
2005-10-04 18:36:00,2.28894,2.28956,2.28881,2.28911,103700000.0
2005-10-04 18:37:00,2.28913,2.28962,2.2889,2.28904,86000001.0
2005-10-04 18:38:00,2.28883,2.28925,2.28821,2.2889,115900000.0
2005-10-04 18:39:00,2.28884,2.28947,2.28817,2.2894,168900000.0
2005-10-04 18:40:00,2.28932,2.28946,2.28887,2.28902,188500000.0
2005-10-04 18:41:00,2.2892,2.28977,2.28878,2.28968,171400000.0
2005-10-04 18:42:00,2.29,2.29,2.28897,2.28985,89200000.0
2005-10-04 18:43:00,2.28985,2.28986,2.28927,2.28974,50700000.0
2005-10-04 18:44:00,2.2899,2.2899,2.28877,2.28912,145100000.0
2005-10-04 18:45:00,2.28948,2.28969,2.28854,2.28859,82400000.0
2005-10-04 18:46:00,2.28937,2.2895,2.28864,2.28914,60399999.0
2005-10-04 18:47:00,2.28905,2.28984,2.28891,2.28984,34900000.0
2005-10-04 18:48:00,2.28954,2.29051,2.28906,2.2898,70600000.0
2005-10-04 18:49:00,2.2899,2.28999,2.28942,2.28999,29200000.0
2005-10-04 18:50:00,2.28914,2.29007,2.28913,2.28975,43500000.0
2005-10-04 18:51:00,2.28992,2.29024,2.28928,2.28978,172000000.0
2005-10-04 18:52:00,2.29061,2.29061,2.28905,2.2902,149300000.0
2005-10-04 18:53:00,2.29007,2.29027,2.28929,2.28982,126300000.0
2005-10-04 18:54:00,2.28964,2.28995,2.28919,2.28971,121400000.0
2005-10-04 18:55:00,2.28964,2.28982,2.28886,2.28948,205199998.0
2005-10-04 18:56:00,2.28925,2.28977,2.28915,2.2897,47100000.0
2005-10-04 18:57:00,2.28959,2.28975,2.28892,2.28932,77100000.0
2005-10-04 18:58:00,2.28877,2.28944,2.28862,2.289,211800000.0
2005-10-04 18:59:00,2.28893,2.28952,2.2887,2.28935,197800000.0
2005-10-04 19:00:00,2.28941,2.28977,2.28886,2.28887,68300000.0
2005-10-04 19:01:00,2.28883,2.28935,2.28883,2.28885,32600000.0
2005-10-04 19:02:00,2.28949,2.28958,2.28863,2.2892,187700000.0
2005-10-04 19:03:00,2.28926,2.2897,2.28915,2.28941,97200000.0
2005-10-04 19:04:00,2.289,2.28979,2.28875,2.28914,43700000.0
2005-10-04 19:05:00,2.28981,2.29013,2.28935,2.28962,45600000.0
2005-10-04 19:06:00,2.29003,2.29017,2.28938,2.28966,258700000.0
2005-10-04 19:07:00,2.28965,2.29027,2.28943,2.28971,97000000.0
2005-10-04 19:08:00,2.28957,2.29,2.28904,2.28937,267699999.0
2005-10-04 19:09:00,2.28959,2.2899,2.28901,2.28916,109900000.0
2005-10-04 19:10:00,2.28983,2.28993,2.28932,2.28987,74700000.0
2005-10-04 19:11:00,2.28982,2.28982,2.28813,2.28813,66100000.0
2005-10-04 19:12:00,2.28932,2.2899,2.28878,2.2899,37100000.0
2005-10-04 19:13:00,2.28961,2.29053,2.28929,2.29025,162300000.0
2005-10-04 19:14:00,2.29028,2.29065,2.2895,2.29028,133200000.0
2005-10-04 19:15:00,2.28962,2.29068,2.28949,2.29048,149300000.0
2005-10-04 19:16:00,2.2902,2.29052,2.28999,2.29021,18900000.0
2005-10-04 19:17:00,2.29054,2.29122,2.2899,2.29046,90900000.0
2005-10-04 19:18:00,2.2901,2.29106,2.29007,2.29106,109700000.0
2005-10-04 19:19:00,2.29061,2.2914,2.2902,2.29102,86600000.0
2005-10-04 19:20:00,2.29113,2.29131,2.2899,2.29104,135400000.0
2005-10-04 19:21:00,2.29132,2.29156,2.29084,2.29152,102400000.0
2005-10-04 19:22:00,2.29182,2.29228,2.29145,2.29211,64600000.0
2005-10-04 19:23:00,2.29175,2.29196,2.29124,2.2918,133900000.0
2005-10-04 19:24:00,2.29198,2.29233,2.29154,2.29204,90800000.0
2005-10-04 19:25:00,2.29177,2.29198,2.29118,2.29171,73500000.0
2005-10-04 19:26:00,2.29171,2.29186,2.29097,2.29178,198800000.0
2005-10-04 19:27:00,2.29131,2.29176,2.28982,2.29133,123600000.0
2005-10-04 19:28:00,2.29147,2.29184,2.29081,2.29183,59800000.0
2005-10-04 19:29:00,2.29154,2.29215,2.29136,2.29174,124200000.0
2005-10-04 19:30:00,2.29159,2.29205,2.29121,2.29205,194600000.0
2005-10-04 19:31:00,2.29202,2.29202,2.29115,2.29156,57400000.0
2005-10-04 19:32:00,2.29169,2.2918,2.29077,2.29163,131500001.0
2005-10-04 19:33:00,2.29137,2.292,2.29127,2.2919,67700000.0
2005-10-04 19:34:00,2.29221,2.29221,2.29076,2.291,154800000.0
2005-10-04 19:35:00,2.29113,2.29121,2.29022,2.29024,152000000.0
2005-10-04 19:36:00,2.29047,2.29096,2.28999,2.29051,112800000.0
2005-10-04 19:37:00,2.29092,2.29118,2.29048,2.29063,39800000.0
2005-10-04 19:38:00,2.29065,2.29075,2.29037,2.29045,35400000.0
2005-10-04 19:39:00,2.29042,2.2907,2.28899,2.28998,60000001.0
2005-10-04 19:40:00,2.29004,2.29065,2.28991,2.29048,91400000.0
2005-10-04 19:41:00,2.29043,2.29057,2.28963,2.28968,123200000.0
2005-10-04 19:42:00,2.2903,2.29075,2.28989,2.29034,99600000.0
2005-10-04 19:43:00,2.29058,2.29096,2.29025,2.29096,33300000.0
2005-10-04 19:44:00,2.291,2.291,2.29034,2.29076,121100000.0
2005-10-04 19:45:00,2.29048,2.29067,2.28995,2.28995,59500000.0
2005-10-04 19:46:00,2.29093,2.291,2.29016,2.2905,109400000.0
2005-10-04 19:47:00,2.29038,2.29062,2.29018,2.2903,39700000.0
2005-10-04 19:48:00,2.29055,2.29097,2.28995,2.29039,62800000.0
2005-10-04 19:49:00,2.29058,2.29089,2.28962,2.29029,126699999.0
2005-10-04 19:50:00,2.29082,2.29082,2.28961,2.29016,60700000.0
2005-10-04 19:51:00,2.28995,2.29113,2.28966,2.29113,113800000.0
2005-10-04 19:52:00,2.29023,2.29157,2.29011,2.29144,62800000.0
2005-10-04 19:53:00,2.29138,2.29164,2.29112,2.29119,28800000.0
2005-10-04 19:54:00,2.29172,2.29173,2.29062,2.29102,71400001.0
2005-10-04 19:55:00,2.2913,2.29141,2.29076,2.29098,32600000.0
2005-10-04 19:56:00,2.29134,2.29169,2.2908,2.29157,91600000.0
2005-10-04 19:57:00,2.29165,2.29171,2.29077,2.29119,125400000.0
2005-10-04 19:58:00,2.29092,2.29158,2.29034,2.29128,104400000.0
2005-10-04 19:59:00,2.29112,2.29155,2.29073,2.29131,158600000.0
2005-10-04 20:00:00,2.29104,2.29126,2.29013,2.29081,93300000.0
2005-10-04 20:01:00,2.2903,2.29107,2.29004,2.29075,93100000.0
2005-10-04 20:02:00,2.29048,2.29094,2.29029,2.29066,43100000.0
2005-10-04 20:03:00,2.29041,2.29081,2.29019,2.29039,19900000.0
2005-10-04 20:04:00,2.2907,2.29082,2.29014,2.29026,28900000.0
2005-10-04 20:05:00,2.29097,2.29097,2.29018,2.29054,25900000.0
2005-10-04 20:06:00,2.29052,2.29065,2.28967,2.29023,33000000.0
2005-10-04 20:07:00,2.29066,2.29081,2.28987,2.29081,41600000.0
2005-10-04 20:08:00,2.29082,2.29114,2.28988,2.2901,52800000.0
2005-10-04 20:09:00,2.29008,2.29103,2.29005,2.29088,30300000.0
2005-10-04 20:10:00,2.29102,2.29102,2.29006,2.29036,37100000.0
2005-10-04 20:11:00,2.2907,2.29094,2.29003,2.29037,67100000.0
2005-10-04 20:12:00,2.29075,2.29089,2.29015,2.29073,158600000.0
2005-10-04 20:13:00,2.29038,2.2908,2.28982,2.29049,178300000.0
2005-10-04 20:14:00,2.29029,2.29063,2.28966,2.2902,93700000.0
2005-10-04 20:15:00,2.2904,2.29094,2.28954,2.28993,203699999.0
2005-10-04 20:16:00,2.29011,2.29079,2.28994,2.29066,150800001.0
2005-10-04 20:17:00,2.29072,2.29078,2.29011,2.29055,40500000.0
2005-10-04 20:18:00,2.29039,2.29062,2.28958,2.29008,99900000.0
2005-10-04 20:19:00,2.28982,2.29072,2.28959,2.29053,148300000.0
2005-10-04 20:20:00,2.29091,2.29091,2.28991,2.29054,175300000.0
2005-10-04 20:21:00,2.28983,2.29082,2.28947,2.29024,94100000.0
2005-10-04 20:22:00,2.29018,2.29038,2.28973,2.29035,82100000.0
2005-10-04 20:23:00,2.2904,2.29068,2.2898,2.29045,181100000.0
2005-10-04 20:24:00,2.29046,2.29078,2.29025,2.29067,39200000.0
2005-10-04 20:25:00,2.29027,2.29116,2.29005,2.29095,143500000.0
2005-10-04 20:26:00,2.29083,2.29127,2.29002,2.29103,132700000.0
2005-10-04 20:27:00,2.29054,2.29108,2.29013,2.29087,117700000.0
2005-10-04 20:28:00,2.2909,2.29127,2.29039,2.29093,247200000.0
2005-10-04 20:29:00,2.29064,2.29111,2.29042,2.29077,201500000.0
2005-10-04 20:30:00,2.29072,2.29083,2.29012,2.29036,390600001.0
2005-10-04 20:31:00,2.29037,2.29073,2.28994,2.29047,197600000.0
2005-10-04 20:32:00,2.2911,2.29125,2.29009,2.2911,367200000.0
2005-10-04 20:33:00,2.2913,2.29159,2.29014,2.29045,80700000.0
2005-10-04 20:34:00,2.29077,2.29105,2.28972,2.29051,75200000.0
2005-10-04 20:35:00,2.29062,2.29112,2.29033,2.2911,49700000.0
2005-10-04 20:36:00,2.29079,2.29111,2.29002,2.29036,93300000.0
2005-10-04 20:37:00,2.29033,2.29081,2.29015,2.29065,120900000.0
2005-10-04 20:38:00,2.29031,2.29128,2.29003,2.29068,195300000.0
2005-10-04 20:39:00,2.29078,2.2912,2.2905,2.29063,149700001.0
2005-10-04 20:40:00,2.29105,2.29131,2.29042,2.29054,136400000.0
2005-10-04 20:41:00,2.29072,2.29137,2.29037,2.29099,130400000.0
2005-10-04 20:42:00,2.29132,2.29146,2.29043,2.29051,71900000.0
2005-10-04 20:43:00,2.2906,2.29094,2.2902,2.29086,80000000.0
2005-10-04 20:44:00,2.29046,2.29105,2.28998,2.29054,163900000.0
2005-10-04 20:45:00,2.29058,2.29074,2.29017,2.29034,52600000.0
2005-10-04 20:46:00,2.29063,2.29113,2.29042,2.291,20600000.0
2005-10-04 20:47:00,2.29091,2.29107,2.29038,2.29082,147000000.0
2005-10-04 20:48:00,2.29057,2.29087,2.29036,2.29037,202900000.0
2005-10-04 20:49:00,2.29044,2.29131,2.29033,2.29088,100200000.0
2005-10-04 20:50:00,2.29068,2.29125,2.28909,2.28909,133700000.0
2005-10-04 20:51:00,2.28926,2.291,2.28926,2.29064,121000000.0
2005-10-04 20:52:00,2.29148,2.29148,2.29063,2.29091,151500001.0
2005-10-04 20:53:00,2.29112,2.29142,2.29063,2.29112,168400000.0
2005-10-04 20:54:00,2.29116,2.29148,2.2906,2.2911,160200000.0
2005-10-04 20:55:00,2.291,2.29124,2.29089,2.29089,33200000.0
2005-10-04 20:56:00,2.29107,2.2914,2.29056,2.29056,215800000.0
2005-10-04 20:57:00,2.29051,2.29127,2.29051,2.29113,383800000.0
2005-10-04 20:58:00,2.29139,2.29139,2.29058,2.2909,187400001.0
2005-10-04 20:59:00,2.29102,2.29126,2.29042,2.29081,208800000.0
2005-10-04 21:00:00,2.29104,2.2913,2.29044,2.2906,297099998.0
2005-10-04 21:01:00,2.29044,2.29119,2.29032,2.29083,350700000.0
2005-10-04 21:02:00,2.29081,2.29104,2.29022,2.29102,93800000.0
2005-10-04 21:03:00,2.2909,2.29121,2.2904,2.29117,104100000.0
2005-10-04 21:04:00,2.29101,2.29139,2.29064,2.29112,66900000.0
2005-10-04 21:05:00,2.29119,2.29141,2.29041,2.29078,47200000.0
2005-10-04 21:06:00,2.2905,2.2909,2.2903,2.29034,61499999.0
2005-10-04 21:07:00,2.29046,2.29067,2.29016,2.29016,75700000.0
2005-10-04 21:08:00,2.2902,2.29058,2.28986,2.29026,36300000.0
2005-10-04 21:09:00,2.29059,2.29075,2.29013,2.29053,33600000.0
2005-10-04 21:10:00,2.29093,2.29093,2.29004,2.29031,115700000.0
2005-10-04 21:11:00,2.29023,2.29052,2.28979,2.29037,136800000.0
2005-10-04 21:12:00,2.29044,2.29065,2.29013,2.29015,59900000.0
2005-10-04 21:13:00,2.28975,2.29054,2.28958,2.28993,106400000.0
2005-10-04 21:14:00,2.29026,2.29089,2.28974,2.29064,171300000.0
2005-10-04 21:15:00,2.29095,2.29103,2.29013,2.2902,182000000.0
2005-10-04 21:16:00,2.29007,2.29122,2.29005,2.29083,75100000.0
2005-10-04 21:17:00,2.29087,2.291,2.29023,2.29063,167300000.0
2005-10-04 21:18:00,2.29095,2.29127,2.2902,2.29097,82500000.0
2005-10-04 21:19:00,2.29036,2.291,2.29018,2.29037,63100000.0
2005-10-04 21:20:00,2.29054,2.29067,2.29009,2.29056,223200000.0
2005-10-04 21:21:00,2.29065,2.29106,2.29003,2.29017,222800000.0
2005-10-04 21:22:00,2.29029,2.29099,2.29017,2.29055,159700000.0
2005-10-04 21:23:00,2.29086,2.29145,2.29042,2.29123,104900000.0
2005-10-04 21:24:00,2.29106,2.29161,2.29085,2.29142,55100000.0
2005-10-04 21:25:00,2.29129,2.29153,2.29075,2.29088,48100000.0
2005-10-04 21:26:00,2.29087,2.29148,2.29073,2.29148,20300000.0
2005-10-04 21:27:00,2.29126,2.29143,2.29085,2.29095,55900000.0
2005-10-04 21:28:00,2.29173,2.29173,2.29073,2.29128,118400000.0
2005-10-04 21:29:00,2.29147,2.29161,2.29081,2.29115,59700000.0
2005-10-04 21:30:00,2.29062,2.29111,2.29047,2.29076,22800000.0
2005-10-04 21:31:00,2.2903,2.29088,2.29022,2.29065,35600000.0
2005-10-04 21:32:00,2.29086,2.29121,2.29078,2.29115,199500000.0
2005-10-04 21:33:00,2.29101,2.29106,2.29061,2.29096,72600000.0
2005-10-04 21:34:00,2.29093,2.2911,2.28996,2.2905,130600000.0
2005-10-04 21:35:00,2.29077,2.29098,2.29047,2.29057,27800000.0
2005-10-04 21:36:00,2.29083,2.29105,2.29052,2.29097,25400000.0
2005-10-04 21:37:00,2.29099,2.29124,2.29041,2.29094,74900000.0
2005-10-04 21:38:00,2.29092,2.29118,2.29037,2.29106,62400000.0
2005-10-04 21:39:00,2.2907,2.29098,2.29044,2.29044,61700000.0
2005-10-04 21:40:00,2.29045,2.29081,2.29032,2.29067,37100000.0
2005-10-04 21:41:00,2.29045,2.29078,2.29045,2.29078,34900000.0
2005-10-04 21:42:00,2.29062,2.29111,2.28996,2.29098,90400000.0
2005-10-04 21:43:00,2.29038,2.29094,2.2903,2.29065,94800000.0
2005-10-04 21:44:00,2.29071,2.29097,2.29017,2.29077,136700000.0
2005-10-04 21:45:00,2.29053,2.29093,2.29032,2.29082,104400000.0
2005-10-04 21:46:00,2.29096,2.29114,2.29026,2.29082,71300000.0
2005-10-04 21:47:00,2.29067,2.29119,2.29018,2.29072,111400000.0
2005-10-04 21:48:00,2.29057,2.29101,2.29057,2.29095,50000000.0
2005-10-04 21:49:00,2.29061,2.29126,2.29058,2.29083,76400000.0
2005-10-04 21:50:00,2.291,2.29104,2.29049,2.29066,39500000.0
2005-10-04 21:51:00,2.29055,2.29075,2.29055,2.29075,38600000.0
2005-10-04 21:52:00,2.29091,2.29091,2.28978,2.29003,131200000.0
2005-10-04 21:53:00,2.29006,2.29041,2.28939,2.28956,56700000.0
2005-10-04 21:54:00,2.2892,2.29002,2.28915,2.28972,40300000.0
2005-10-04 21:55:00,2.28958,2.28991,2.28883,2.28964,59100000.0
2005-10-04 21:56:00,2.28943,2.28976,2.28895,2.28955,59200000.0
2005-10-04 21:57:00,2.28902,2.28976,2.28897,2.28973,24600000.0
2005-10-04 21:58:00,2.29003,2.29003,2.28901,2.28954,48900000.0
2005-10-04 21:59:00,2.28993,2.28994,2.28899,2.2898,190100000.0
2005-10-04 22:00:00,2.28965,2.28986,2.28882,2.28961,90000000.0
2005-10-04 22:01:00,2.28936,2.28971,2.28914,2.28971,46400000.0
2005-10-04 22:02:00,2.28942,2.28991,2.28892,2.28947,119600000.0
2005-10-04 22:03:00,2.28949,2.28984,2.28934,2.28969,24800000.0
2005-10-04 22:04:00,2.28983,2.29013,2.28944,2.29,136000000.0
2005-10-04 22:05:00,2.28989,2.29023,2.28946,2.28998,54800000.0
2005-10-04 22:06:00,2.29035,2.29037,2.28985,2.29018,26700000.0
2005-10-04 22:07:00,2.28995,2.29003,2.28949,2.29003,45300000.0
2005-10-04 22:08:00,2.28961,2.28988,2.28943,2.28958,20200000.0
2005-10-04 22:09:00,2.28934,2.29,2.28921,2.28987,48800000.0
2005-10-04 22:10:00,2.28997,2.29024,2.28967,2.29011,18800000.0
2005-10-04 22:11:00,2.28993,2.2901,2.28958,2.28977,38600000.0
2005-10-04 22:12:00,2.28999,2.29024,2.28944,2.28963,65100000.0
2005-10-04 22:13:00,2.28972,2.28983,2.28882,2.28882,32800000.0
2005-10-04 22:14:00,2.28923,2.28979,2.28899,2.28979,26800000.0
2005-10-04 22:15:00,2.28906,2.28994,2.28906,2.28925,128400000.0
2005-10-04 22:16:00,2.28959,2.28985,2.28907,2.28969,144100000.0
2005-10-04 22:17:00,2.28938,2.28954,2.28912,2.28917,51400000.0
2005-10-04 22:18:00,2.28959,2.28973,2.28935,2.28973,20800000.0
2005-10-04 22:19:00,2.28933,2.28959,2.28903,2.28903,45000000.0
2005-10-04 22:20:00,2.28923,2.28953,2.28904,2.28936,21700000.0
2005-10-04 22:21:00,2.2896,2.28991,2.28934,2.28978,52600000.0
2005-10-04 22:22:00,2.28912,2.29003,2.28906,2.28997,119099999.0
2005-10-04 22:23:00,2.2891,2.29009,2.2891,2.28939,64700000.0
2005-10-04 22:24:00,2.2898,2.29016,2.28942,2.29003,28700000.0
2005-10-04 22:25:00,2.28998,2.29008,2.28917,2.28991,46500000.0
2005-10-04 22:26:00,2.28996,2.2901,2.28966,2.28984,26900000.0
2005-10-04 22:27:00,2.29005,2.29005,2.28961,2.28961,20900000.0
2005-10-04 22:28:00,2.2896,2.28993,2.28939,2.28939,48000000.0
2005-10-04 22:29:00,2.28924,2.2903,2.28924,2.28998,153800000.0
2005-10-04 22:30:00,2.28969,2.29035,2.28955,2.29004,117000000.0
2005-10-04 22:31:00,2.28995,2.28995,2.28947,2.28961,27600000.0
2005-10-04 22:32:00,2.28979,2.28995,2.28947,2.28962,46400000.0
2005-10-04 22:33:00,2.28943,2.29048,2.28904,2.29045,41700000.0
2005-10-04 22:34:00,2.28991,2.29041,2.28942,2.29028,68100000.0
2005-10-04 22:35:00,2.28953,2.28996,2.28941,2.28957,48800000.0
2005-10-04 22:36:00,2.28962,2.28991,2.2894,2.28984,37800000.0
2005-10-04 22:37:00,2.28988,2.28998,2.28954,2.28967,28000000.0
2005-10-04 22:38:00,2.28968,2.29012,2.28938,2.28985,42800000.0
2005-10-04 22:39:00,2.29009,2.29009,2.28939,2.28995,56000000.0
2005-10-04 22:40:00,2.28917,2.28978,2.28913,2.28978,39200000.0
2005-10-04 22:41:00,2.28939,2.28961,2.2891,2.28943,29800000.0
2005-10-04 22:42:00,2.2896,2.28979,2.28887,2.28926,50300000.0
2005-10-04 22:43:00,2.28898,2.28941,2.28838,2.28925,125500000.0
2005-10-04 22:44:00,2.28927,2.2897,2.28882,2.28907,70700000.0
2005-10-04 22:45:00,2.28884,2.28958,2.28864,2.28886,65900000.0
2005-10-04 22:46:00,2.28914,2.28968,2.28857,2.28927,74600000.0
2005-10-04 22:47:00,2.2892,2.28952,2.2888,2.2889,31600000.0
2005-10-04 22:48:00,2.28925,2.28942,2.2885,2.28921,79800000.0
2005-10-04 22:49:00,2.28919,2.28983,2.28863,2.28981,72800000.0
2005-10-04 22:50:00,2.28915,2.2893,2.2889,2.28907,32000000.0
2005-10-04 22:51:00,2.28915,2.28949,2.28882,2.28902,96100000.0
2005-10-04 22:52:00,2.28902,2.2892,2.28854,2.28894,50600000.0
2005-10-04 22:53:00,2.28932,2.28932,2.288,2.288,49100000.0
2005-10-04 22:54:00,2.28806,2.28894,2.28806,2.28866,44700000.0
2005-10-04 22:55:00,2.28867,2.28882,2.28835,2.28853,36900000.0
2005-10-04 22:56:00,2.28886,2.28904,2.28815,2.28872,26100000.0
2005-10-04 22:57:00,2.28863,2.28877,2.28828,2.28841,23500000.0
2005-10-04 22:58:00,2.28846,2.28866,2.28792,2.28792,54200000.0
2005-10-04 22:59:00,2.28789,2.28875,2.28789,2.28834,44000000.0
2005-10-04 23:00:00,2.28834,2.28884,2.28825,2.28859,39300000.0
2005-10-04 23:01:00,2.2874,2.28854,2.28728,2.28837,73000000.0
2005-10-04 23:02:00,2.2881,2.28913,2.2879,2.28913,25400000.0
2005-10-04 23:03:00,2.28883,2.28903,2.28852,2.28896,27500000.0
2005-10-04 23:04:00,2.28892,2.28892,2.28844,2.2888,12800000.0
2005-10-04 23:05:00,2.28861,2.28907,2.28834,2.28899,31400000.0
2005-10-04 23:06:00,2.28861,2.28917,2.28845,2.28917,45100000.0
2005-10-04 23:07:00,2.28922,2.28931,2.28896,2.28897,32000000.0
2005-10-04 23:08:00,2.28899,2.2892,2.28869,2.28919,33100000.0
2005-10-04 23:09:00,2.28913,2.28913,2.28877,2.28888,35400000.0
2005-10-04 23:10:00,2.28812,2.28915,2.28812,2.28913,14100000.0
2005-10-04 23:11:00,2.2891,2.2891,2.28864,2.28894,44500000.0
2005-10-04 23:12:00,2.28907,2.28918,2.28857,2.28888,28800000.0
2005-10-04 23:13:00,2.28873,2.28929,2.28839,2.28929,40700000.0
2005-10-04 23:14:00,2.28902,2.28902,2.28842,2.28847,44900001.0
2005-10-04 23:15:00,2.28851,2.28896,2.28845,2.28896,29200000.0
2005-10-04 23:16:00,2.28845,2.2889,2.28812,2.2886,30200000.0
2005-10-04 23:17:00,2.28813,2.28904,2.28804,2.28882,49800000.0
2005-10-04 23:18:00,2.28803,2.28861,2.28793,2.28839,24100000.0
2005-10-04 23:19:00,2.28812,2.2883,2.28784,2.28817,73500000.0
2005-10-04 23:20:00,2.28817,2.28837,2.28797,2.28829,38900000.0
2005-10-04 23:21:00,2.2879,2.28821,2.28784,2.28799,27600000.0
2005-10-04 23:22:00,2.28743,2.28786,2.28729,2.28736,42600000.0
2005-10-04 23:23:00,2.28735,2.28769,2.28717,2.28765,34700000.0
2005-10-04 23:24:00,2.28736,2.28802,2.28722,2.28802,29400000.0
2005-10-04 23:25:00,2.2881,2.28824,2.28729,2.28735,59500000.0
2005-10-04 23:26:00,2.28736,2.28764,2.2872,2.28764,40200000.0
2005-10-04 23:27:00,2.28789,2.28806,2.28717,2.28739,40300000.0
2005-10-04 23:28:00,2.28753,2.28801,2.2874,2.28784,30800000.0
2005-10-04 23:29:00,2.28798,2.28806,2.28748,2.28787,29000000.0
2005-10-04 23:30:00,2.28792,2.28841,2.28781,2.28806,54500000.0
2005-10-04 23:31:00,2.28768,2.28789,2.28727,2.28759,37900000.0
2005-10-04 23:32:00,2.28743,2.28826,2.28743,2.28801,30400000.0
2005-10-04 23:33:00,2.28792,2.2887,2.28792,2.2887,39800000.0
2005-10-04 23:34:00,2.2881,2.28844,2.288,2.28839,48900000.0
2005-10-04 23:35:00,2.28842,2.2885,2.28778,2.28817,73200000.0
2005-10-04 23:36:00,2.28801,2.28866,2.28796,2.28851,35200000.0
2005-10-04 23:37:00,2.2886,2.28861,2.28811,2.28835,59200000.0
2005-10-04 23:38:00,2.28833,2.28871,2.28815,2.28862,40000000.0
2005-10-04 23:39:00,2.2887,2.28879,2.28826,2.28876,39600000.0
2005-10-04 23:40:00,2.28866,2.28885,2.28846,2.28874,45300000.0
2005-10-04 23:41:00,2.28834,2.28902,2.28819,2.28893,35300000.0
2005-10-04 23:42:00,2.28858,2.28874,2.28819,2.28823,45200000.0
2005-10-04 23:43:00,2.28843,2.2888,2.28817,2.28864,55000000.0
2005-10-04 23:44:00,2.28876,2.28898,2.28847,2.28884,51400000.0
2005-10-04 23:45:00,2.28867,2.28867,2.2882,2.28828,31200000.0
2005-10-04 23:46:00,2.28826,2.28886,2.28819,2.28866,34800000.0
2005-10-04 23:47:00,2.28872,2.28887,2.2878,2.2878,37800000.0
2005-10-04 23:48:00,2.28843,2.28881,2.28819,2.28881,27300000.0
2005-10-04 23:49:00,2.28869,2.2887,2.28795,2.28811,37200000.0
2005-10-04 23:50:00,2.28922,2.28922,2.28806,2.28806,27300000.0
2005-10-04 23:51:00,2.28824,2.28875,2.28814,2.28875,48200000.0
2005-10-04 23:52:00,2.2888,2.28896,2.28826,2.2888,23500000.0
2005-10-04 23:53:00,2.28836,2.28853,2.28786,2.28786,47400000.0
2005-10-04 23:54:00,2.28855,2.28863,2.28788,2.28806,48600001.0
2005-10-04 23:55:00,2.28783,2.28848,2.28772,2.28826,36700000.0
2005-10-04 23:56:00,2.28733,2.28846,2.28726,2.28829,41600000.0
2005-10-04 23:57:00,2.28784,2.28835,2.28759,2.28835,38100000.0
2005-10-04 23:58:00,2.28823,2.28857,2.28786,2.28805,51800000.0
2005-10-04 23:59:00,2.28814,2.28839,2.28794,2.28839,24300000.0
2005-10-05 00:00:00,2.28826,2.28852,2.28809,2.28835,29800000.0
2005-10-05 00:01:00,2.2884,2.28886,2.28804,2.28873,32500000.0
2005-10-05 00:02:00,2.28857,2.28857,2.28776,2.28776,36200000.0
2005-10-05 00:03:00,2.28829,2.28843,2.28787,2.28787,58600000.0
2005-10-05 00:04:00,2.28793,2.28871,2.28782,2.28851,47000000.0
2005-10-05 00:05:00,2.28832,2.28864,2.28819,2.28864,27800000.0
2005-10-05 00:06:00,2.28826,2.28841,2.28779,2.28814,54100000.0
2005-10-05 00:07:00,2.28837,2.2884,2.28756,2.28756,33000000.0
2005-10-05 00:08:00,2.28806,2.28812,2.28742,2.28742,46900000.0
2005-10-05 00:09:00,2.28784,2.28816,2.28767,2.2881,31800000.0
2005-10-05 00:10:00,2.28774,2.28828,2.28762,2.28762,27400000.0
2005-10-05 00:11:00,2.28761,2.28832,2.28752,2.28831,47000000.0
2005-10-05 00:12:00,2.2879,2.28853,2.28765,2.28838,24300000.0
2005-10-05 00:13:00,2.28799,2.28823,2.2876,2.28815,29000000.0
2005-10-05 00:14:00,2.28774,2.2878,2.28752,2.28759,48800000.0
2005-10-05 00:15:00,2.28776,2.28816,2.28757,2.28816,27700000.0
2005-10-05 00:16:00,2.28833,2.28833,2.28759,2.28768,30600000.0
2005-10-05 00:17:00,2.28778,2.28824,2.28746,2.28781,24300000.0
2005-10-05 00:18:00,2.2882,2.2882,2.28756,2.288,21300000.0
2005-10-05 00:19:00,2.28818,2.28818,2.28751,2.28751,24400000.0
2005-10-05 00:20:00,2.28804,2.28804,2.28746,2.28746,24700000.0
2005-10-05 00:21:00,2.28765,2.28802,2.28754,2.28754,28000000.0
2005-10-05 00:22:00,2.28764,2.28818,2.28762,2.28778,46400000.0
2005-10-05 00:23:00,2.28753,2.28764,2.28741,2.28762,50000000.0
2005-10-05 00:24:00,2.28803,2.2881,2.28767,2.28772,49800000.0
2005-10-05 00:25:00,2.28758,2.28785,2.28747,2.28769,69200000.0
2005-10-05 00:26:00,2.28789,2.28815,2.28764,2.28805,25000000.0
2005-10-05 00:27:00,2.2881,2.28822,2.28769,2.2882,28900000.0
2005-10-05 00:28:00,2.28795,2.28831,2.28757,2.28791,40700000.0
2005-10-05 00:29:00,2.28806,2.28822,2.28751,2.28751,32300000.0
2005-10-05 00:30:00,2.28831,2.28854,2.288,2.28854,26200000.0
2005-10-05 00:31:00,2.28828,2.28828,2.28777,2.288,35500000.0
2005-10-05 00:32:00,2.2881,2.2881,2.28775,2.28778,30600000.0
2005-10-05 00:33:00,2.28753,2.28844,2.28746,2.28833,35400000.0
2005-10-05 00:34:00,2.28745,2.28819,2.28724,2.28762,35600000.0
2005-10-05 00:35:00,2.28773,2.28807,2.28759,2.28807,55000000.0
2005-10-05 00:36:00,2.28817,2.28817,2.28752,2.28752,34500000.0
2005-10-05 00:37:00,2.28758,2.28909,2.28758,2.28909,39700000.0
2005-10-05 00:38:00,2.28894,2.2893,2.28867,2.2893,42100000.0
2005-10-05 00:39:00,2.28898,2.2891,2.28857,2.28903,46700000.0
2005-10-05 00:40:00,2.28866,2.28866,2.2883,2.28844,28800000.0
2005-10-05 00:41:00,2.28864,2.28882,2.28828,2.28832,68700000.0
2005-10-05 00:42:00,2.28887,2.28891,2.28837,2.28867,20700000.0
2005-10-05 00:43:00,2.28885,2.28885,2.28827,2.28842,25500000.0
2005-10-05 00:44:00,2.28879,2.28887,2.28844,2.28862,40600000.0
2005-10-05 00:45:00,2.28839,2.28839,2.28809,2.28813,32200000.0
2005-10-05 00:46:00,2.28859,2.28871,2.28813,2.28813,20400000.0
2005-10-05 00:47:00,2.28804,2.28905,2.28804,2.28899,27300000.0
2005-10-05 00:48:00,2.28889,2.28896,2.2884,2.28879,53600000.0
2005-10-05 00:49:00,2.28862,2.28862,2.28827,2.28827,24500000.0
2005-10-05 00:50:00,2.28872,2.28883,2.2881,2.28872,42300000.0
2005-10-05 00:51:00,2.28865,2.28872,2.28825,2.28827,35300000.0
2005-10-05 00:52:00,2.28848,2.28875,2.28817,2.28873,54899999.0
2005-10-05 00:53:00,2.28861,2.28861,2.288,2.28819,45400000.0
2005-10-05 00:54:00,2.28798,2.2888,2.28785,2.28794,34000000.0
2005-10-05 00:55:00,2.28784,2.28865,2.28784,2.28839,37800000.0
2005-10-05 00:56:00,2.28817,2.28868,2.28805,2.28847,30700000.0
2005-10-05 00:57:00,2.28853,2.28868,2.28801,2.28868,42500001.0
2005-10-05 00:58:00,2.28871,2.28889,2.28829,2.28853,22400000.0
2005-10-05 00:59:00,2.28879,2.28888,2.28835,2.28869,57200000.0
2005-10-05 01:00:00,2.28799,2.28844,2.2867,2.28844,49700000.0
2005-10-05 01:01:00,2.28857,2.2886,2.28818,2.28855,21900000.0
2005-10-05 01:02:00,2.2883,2.28904,2.2881,2.28884,32700000.0
2005-10-05 01:03:00,2.28891,2.28891,2.28823,2.28832,32200000.0
2005-10-05 01:04:00,2.28882,2.28892,2.28833,2.28856,21500000.0
2005-10-05 01:05:00,2.28882,2.28882,2.28817,2.28858,27100000.0
2005-10-05 01:06:00,2.2883,2.28876,2.28816,2.28875,37100000.0
2005-10-05 01:07:00,2.28858,2.28892,2.28842,2.28857,37900000.0
2005-10-05 01:08:00,2.28882,2.28883,2.28814,2.28861,47600000.0
2005-10-05 01:09:00,2.28864,2.28867,2.28782,2.28782,17800000.0
2005-10-05 01:10:00,2.28858,2.28884,2.2878,2.28797,39600000.0
2005-10-05 01:11:00,2.28822,2.2885,2.28767,2.28768,38600000.0
2005-10-05 01:12:00,2.28823,2.28892,2.28805,2.2883,25100000.0
2005-10-05 01:13:00,2.28825,2.28893,2.28825,2.28876,25300000.0
2005-10-05 01:14:00,2.28823,2.28873,2.28821,2.28873,27200000.0
2005-10-05 01:15:00,2.28845,2.28861,2.28812,2.28846,31000000.0
2005-10-05 01:16:00,2.28828,2.28845,2.28804,2.28804,40200000.0
2005-10-05 01:17:00,2.28802,2.28834,2.28773,2.28789,44100000.0
2005-10-05 01:18:00,2.28797,2.28832,2.2876,2.28832,48600000.0
2005-10-05 01:19:00,2.2885,2.2887,2.28806,2.28861,38900000.0
2005-10-05 01:20:00,2.28899,2.28908,2.28798,2.28818,36900000.0
2005-10-05 01:21:00,2.28832,2.28841,2.28759,2.28785,46200000.0
2005-10-05 01:22:00,2.28855,2.28866,2.28751,2.28829,39000000.0
2005-10-05 01:23:00,2.28822,2.28878,2.28809,2.28842,31300000.0
2005-10-05 01:24:00,2.28783,2.28871,2.28783,2.2886,44200000.0
2005-10-05 01:25:00,2.28783,2.28863,2.28783,2.28857,47200000.0
2005-10-05 01:26:00,2.28807,2.28864,2.28807,2.28836,17800000.0
2005-10-05 01:27:00,2.28839,2.28867,2.28763,2.28867,28800000.0
2005-10-05 01:28:00,2.28835,2.28871,2.288,2.28863,38400000.0
2005-10-05 01:29:00,2.28852,2.28866,2.28794,2.28812,54800001.0
2005-10-05 01:30:00,2.28845,2.28866,2.28794,2.2881,39100000.0
2005-10-05 01:31:00,2.288,2.28864,2.28798,2.28814,42699999.0
2005-10-05 01:32:00,2.28869,2.28888,2.28824,2.28843,19900000.0
2005-10-05 01:33:00,2.28816,2.28857,2.28804,2.28849,40000000.0
2005-10-05 01:34:00,2.28867,2.28888,2.28838,2.28857,57900000.0
2005-10-05 01:35:00,2.28838,2.28858,2.28816,2.28839,54700000.0
2005-10-05 01:36:00,2.2887,2.28873,2.28791,2.28791,29300000.0
2005-10-05 01:37:00,2.28785,2.28859,2.28782,2.28833,50700000.0
2005-10-05 01:38:00,2.2883,2.28863,2.28778,2.28787,28800000.0
2005-10-05 01:39:00,2.28801,2.28832,2.28797,2.28819,59600000.0
2005-10-05 01:40:00,2.28855,2.28865,2.288,2.28845,40000000.0
2005-10-05 01:41:00,2.28818,2.28856,2.28793,2.28833,41100000.0
2005-10-05 01:42:00,2.28835,2.28888,2.2883,2.28886,39100000.0
2005-10-05 01:43:00,2.2878,2.28886,2.28779,2.28861,31400000.0
2005-10-05 01:44:00,2.28783,2.28885,2.28779,2.28862,44600000.0
2005-10-05 01:45:00,2.28889,2.28902,2.28812,2.28814,40800000.0
2005-10-05 01:46:00,2.28819,2.28883,2.28819,2.28841,34200000.0
2005-10-05 01:47:00,2.28841,2.28885,2.28841,2.28876,33700000.0
2005-10-05 01:48:00,2.28884,2.28896,2.28796,2.28796,31200000.0
2005-10-05 01:49:00,2.28778,2.28862,2.28772,2.28862,34300000.0
2005-10-05 01:50:00,2.28835,2.2886,2.28798,2.28819,52000000.0
2005-10-05 01:51:00,2.28855,2.28872,2.28805,2.28805,36000000.0
2005-10-05 01:52:00,2.28845,2.28889,2.2882,2.28889,48400000.0
2005-10-05 01:53:00,2.28876,2.289,2.28832,2.28832,38100000.0
2005-10-05 01:54:00,2.28847,2.28875,2.28815,2.28871,23600000.0
2005-10-05 01:55:00,2.28795,2.28838,2.28795,2.28818,48100000.0
2005-10-05 01:56:00,2.2882,2.28856,2.28804,2.28844,35200000.0
2005-10-05 01:57:00,2.28897,2.28897,2.28841,2.28868,38300000.0
2005-10-05 01:58:00,2.28812,2.28884,2.28812,2.28884,20800000.0
2005-10-05 01:59:00,2.28912,2.28928,2.28856,2.28884,37300000.0
2005-10-05 02:00:00,2.2888,2.28914,2.28869,2.289,40700000.0
2005-10-05 02:01:00,2.28892,2.28913,2.28855,2.28869,41900000.0
2005-10-05 02:02:00,2.28861,2.28895,2.2884,2.28893,23600000.0
2005-10-05 02:03:00,2.28899,2.28933,2.28866,2.28895,31500000.0
2005-10-05 02:04:00,2.28911,2.2893,2.28873,2.28929,27200000.0
2005-10-05 02:05:00,2.28902,2.28938,2.2886,2.28866,40400000.0
2005-10-05 02:06:00,2.28854,2.28898,2.28835,2.28893,51600000.0
2005-10-05 02:07:00,2.28856,2.28892,2.28836,2.28892,58600000.0
2005-10-05 02:08:00,2.28907,2.28907,2.28797,2.28851,40499999.0
2005-10-05 02:09:00,2.28838,2.28869,2.28801,2.28834,22700000.0
2005-10-05 02:10:00,2.28892,2.28892,2.28828,2.28864,51700000.0
2005-10-05 02:11:00,2.2887,2.2889,2.28781,2.28838,45800000.0
2005-10-05 02:12:00,2.2883,2.28885,2.28804,2.28879,33400000.0
2005-10-05 02:13:00,2.2885,2.28867,2.28801,2.28838,25200000.0
2005-10-05 02:14:00,2.28877,2.28881,2.28794,2.28838,32000000.0
2005-10-05 02:15:00,2.2885,2.28857,2.28799,2.28799,49300000.0
2005-10-05 02:16:00,2.2883,2.28872,2.28804,2.28823,36400000.0
2005-10-05 02:17:00,2.28861,2.28882,2.28815,2.28861,29500000.0
2005-10-05 02:18:00,2.28875,2.28885,2.28809,2.28809,23700000.0
2005-10-05 02:19:00,2.28848,2.28864,2.28788,2.28821,28800000.0
2005-10-05 02:20:00,2.28846,2.28865,2.28775,2.28787,33100000.0
2005-10-05 02:21:00,2.28855,2.28874,2.28778,2.28779,28000000.0
2005-10-05 02:22:00,2.28838,2.28889,2.2882,2.28887,28700000.0
2005-10-05 02:23:00,2.28813,2.28877,2.28795,2.28873,39400000.0
2005-10-05 02:24:00,2.28808,2.28837,2.28784,2.28801,23900000.0
2005-10-05 02:25:00,2.28803,2.28883,2.288,2.2886,51300000.0
2005-10-05 02:26:00,2.28888,2.28895,2.28816,2.28846,33100000.0
2005-10-05 02:27:00,2.28848,2.28886,2.28804,2.28886,44500000.0
2005-10-05 02:28:00,2.28849,2.28895,2.28825,2.28895,47100000.0
2005-10-05 02:29:00,2.28871,2.28892,2.28827,2.2884,50100000.0
2005-10-05 02:30:00,2.28858,2.28897,2.28841,2.2889,22200000.0
2005-10-05 02:31:00,2.28887,2.28887,2.28814,2.28862,29000000.0
2005-10-05 02:32:00,2.28831,2.28891,2.2882,2.28876,48000000.0
2005-10-05 02:33:00,2.28865,2.28894,2.28828,2.28866,37400000.0
2005-10-05 02:34:00,2.28842,2.28876,2.28805,2.28826,32200000.0
2005-10-05 02:35:00,2.28815,2.28891,2.28815,2.28872,43500000.0
2005-10-05 02:36:00,2.28885,2.28885,2.28829,2.28833,32700000.0
2005-10-05 02:37:00,2.28863,2.28871,2.28816,2.28855,36000000.0
2005-10-05 02:38:00,2.2882,2.28917,2.28818,2.28911,42400000.0
2005-10-05 02:39:00,2.28919,2.28952,2.28865,2.28952,43000000.0
2005-10-05 02:40:00,2.2894,2.28944,2.28843,2.28853,37900000.0
2005-10-05 02:41:00,2.28912,2.2892,2.28864,2.28903,33200000.0
2005-10-05 02:42:00,2.28902,2.28914,2.28849,2.28869,47500000.0
2005-10-05 02:43:00,2.2889,2.28917,2.28856,2.28871,37800000.0
2005-10-05 02:44:00,2.28865,2.28885,2.28864,2.28876,33900000.0
2005-10-05 02:45:00,2.28858,2.28901,2.2884,2.28894,35300000.0
2005-10-05 02:46:00,2.2883,2.28894,2.2883,2.28871,29300000.0
2005-10-05 02:47:00,2.28888,2.28888,2.28821,2.28864,31600000.0
2005-10-05 02:48:00,2.28859,2.28878,2.28812,2.28856,44000000.0
2005-10-05 02:49:00,2.28853,2.28918,2.28849,2.28918,38600000.0
2005-10-05 02:50:00,2.28919,2.28928,2.28858,2.28861,28400000.0
2005-10-05 02:51:00,2.28865,2.28915,2.2884,2.28915,28300000.0
2005-10-05 02:52:00,2.28857,2.28878,2.28814,2.28878,31900000.0
2005-10-05 02:53:00,2.28892,2.28899,2.28828,2.28883,25600000.0
2005-10-05 02:54:00,2.2883,2.28894,2.28801,2.28878,46500000.0
2005-10-05 02:55:00,2.28845,2.28871,2.28822,2.28849,19500000.0
2005-10-05 02:56:00,2.28833,2.28879,2.28833,2.28861,37800000.0
2005-10-05 02:57:00,2.28843,2.28865,2.28804,2.28861,33600000.0
2005-10-05 02:58:00,2.28825,2.28825,2.28713,2.28811,17900000.0
2005-10-05 02:59:00,2.28833,2.28834,2.28771,2.28811,47300000.0
2005-10-05 03:00:00,2.28827,2.28854,2.28788,2.28842,35400000.0
2005-10-05 03:01:00,2.28828,2.28841,2.28764,2.28841,25300000.0
2005-10-05 03:02:00,2.28837,2.2887,2.28803,2.2887,31100000.0
2005-10-05 03:03:00,2.2887,2.28882,2.28799,2.28839,32900000.0
2005-10-05 03:04:00,2.28837,2.28875,2.28788,2.28875,21000000.0
2005-10-05 03:05:00,2.28846,2.2896,2.28835,2.28957,55799998.0
2005-10-05 03:06:00,2.28936,2.2898,2.28902,2.28968,35500000.0
2005-10-05 03:07:00,2.28908,2.28908,2.28872,2.28874,54200000.0
2005-10-05 03:08:00,2.28917,2.28922,2.28838,2.28897,21600000.0
2005-10-05 03:09:00,2.28899,2.28916,2.28825,2.2886,36500000.0
2005-10-05 03:10:00,2.28855,2.28893,2.2881,2.28816,25500000.0
2005-10-05 03:11:00,2.28857,2.28882,2.28818,2.28839,48700000.0
2005-10-05 03:12:00,2.28896,2.2893,2.28874,2.2893,23200000.0
2005-10-05 03:13:00,2.28945,2.28945,2.28885,2.28921,77900000.0
2005-10-05 03:14:00,2.2888,2.28929,2.28869,2.28922,26100000.0
2005-10-05 03:15:00,2.28856,2.2897,2.28843,2.28958,37100000.0
2005-10-05 03:16:00,2.28952,2.28967,2.28915,2.28928,35100000.0
2005-10-05 03:17:00,2.28938,2.28973,2.28914,2.28973,21900000.0
2005-10-05 03:18:00,2.28954,2.28991,2.2893,2.28972,32200000.0
2005-10-05 03:19:00,2.28971,2.28981,2.28944,2.28944,34300000.0
2005-10-05 03:20:00,2.28915,2.28992,2.28915,2.28932,39500000.0
2005-10-05 03:21:00,2.28941,2.28972,2.28925,2.28949,38400000.0
2005-10-05 03:22:00,2.28945,2.2898,2.28911,2.28935,25400000.0
2005-10-05 03:23:00,2.2888,2.28912,2.28856,2.28896,42700000.0
2005-10-05 03:24:00,2.28892,2.28919,2.28866,2.28866,33400000.0
2005-10-05 03:25:00,2.28866,2.2893,2.28847,2.28875,46700000.0
2005-10-05 03:26:00,2.28912,2.28934,2.28867,2.28929,26600000.0
2005-10-05 03:27:00,2.28905,2.28916,2.2886,2.28878,50800000.0
2005-10-05 03:28:00,2.2893,2.28938,2.28885,2.28919,26400000.0
2005-10-05 03:29:00,2.2893,2.28942,2.28854,2.28879,27600000.0
2005-10-05 03:30:00,2.28915,2.28925,2.28838,2.28844,33900000.0
2005-10-05 03:31:00,2.2886,2.289,2.28818,2.28858,25800000.0
2005-10-05 03:32:00,2.28852,2.28892,2.28819,2.28844,36500000.0
2005-10-05 03:33:00,2.2886,2.28874,2.28794,2.28811,35800000.0
2005-10-05 03:34:00,2.2884,2.2884,2.28768,2.28785,47900000.0
2005-10-05 03:35:00,2.28819,2.28836,2.28807,2.28836,25600000.0
2005-10-05 03:36:00,2.28867,2.28889,2.28798,2.2883,54700000.0
2005-10-05 03:37:00,2.28813,2.28833,2.28776,2.28789,36500000.0
2005-10-05 03:38:00,2.2882,2.28855,2.28774,2.28822,45500000.0
2005-10-05 03:39:00,2.28846,2.28847,2.28793,2.28822,37200000.0
2005-10-05 03:40:00,2.28805,2.28841,2.28771,2.28812,48400000.0
2005-10-05 03:41:00,2.288,2.28829,2.28763,2.28827,44700000.0
2005-10-05 03:42:00,2.28862,2.28862,2.28764,2.28796,32300000.0
2005-10-05 03:43:00,2.28825,2.28845,2.28784,2.28814,51500000.0
2005-10-05 03:44:00,2.28783,2.28803,2.28746,2.28781,39400000.0
2005-10-05 03:45:00,2.2876,2.28785,2.28724,2.28735,53000000.0
2005-10-05 03:46:00,2.28751,2.28779,2.28728,2.28728,71200000.0
2005-10-05 03:47:00,2.28746,2.28766,2.28699,2.28699,44500000.0
2005-10-05 03:48:00,2.28797,2.28797,2.28691,2.28695,51600000.0
2005-10-05 03:49:00,2.28695,2.28763,2.28682,2.28742,35600000.0
2005-10-05 03:50:00,2.28767,2.28767,2.28684,2.28697,45300000.0
2005-10-05 03:51:00,2.28758,2.28758,2.28675,2.2868,34900000.0
2005-10-05 03:52:00,2.28693,2.2872,2.28607,2.28629,47400000.0
2005-10-05 03:53:00,2.28701,2.28754,2.28691,2.28712,28800000.0
2005-10-05 03:54:00,2.28712,2.2875,2.28679,2.28736,21400000.0
2005-10-05 03:55:00,2.28728,2.2877,2.28695,2.2877,28900000.0
2005-10-05 03:56:00,2.28741,2.28765,2.28715,2.28745,44100000.0
2005-10-05 03:57:00,2.2876,2.28785,2.28726,2.28773,61800000.0
2005-10-05 03:58:00,2.28787,2.2879,2.28751,2.2879,26100000.0
2005-10-05 03:59:00,2.28749,2.28771,2.28695,2.28762,31400000.0
2005-10-05 04:00:00,2.28807,2.28826,2.28741,2.28754,35800000.0
2005-10-05 04:01:00,2.28785,2.28795,2.28739,2.28739,36300000.0
2005-10-05 04:02:00,2.28787,2.28791,2.28714,2.28744,31500000.0
2005-10-05 04:03:00,2.28759,2.28775,2.287,2.2873,34600000.0
2005-10-05 04:04:00,2.28711,2.2878,2.28706,2.28747,40500000.0
2005-10-05 04:05:00,2.28752,2.28777,2.28706,2.28761,43100000.0
2005-10-05 04:06:00,2.28764,2.28768,2.28698,2.28747,32500000.0
2005-10-05 04:07:00,2.2879,2.28804,2.2871,2.28719,29200000.0
2005-10-05 04:08:00,2.28777,2.28782,2.28701,2.28713,43300000.0
2005-10-05 04:09:00,2.28751,2.28786,2.28751,2.28767,24700000.0
2005-10-05 04:10:00,2.28792,2.28792,2.28711,2.28711,31900001.0
2005-10-05 04:11:00,2.2874,2.28782,2.28714,2.28758,56500000.0
2005-10-05 04:12:00,2.28812,2.28836,2.28757,2.28791,33400000.0
2005-10-05 04:13:00,2.2877,2.28837,2.28746,2.28775,47600000.0
2005-10-05 04:14:00,2.2882,2.28832,2.28772,2.28828,28000000.0
2005-10-05 04:15:00,2.28821,2.28842,2.28778,2.288,48200000.0
2005-10-05 04:16:00,2.28812,2.28812,2.28736,2.28774,22100000.0
2005-10-05 04:17:00,2.288,2.28826,2.28763,2.28799,35000000.0
2005-10-05 04:18:00,2.28785,2.28815,2.28762,2.28791,32900000.0
2005-10-05 04:19:00,2.2881,2.28818,2.28763,2.28811,27700000.0
2005-10-05 04:20:00,2.28751,2.28826,2.28742,2.28742,47300000.0
2005-10-05 04:21:00,2.28782,2.28796,2.28727,2.28796,47500000.0
2005-10-05 04:22:00,2.28792,2.28793,2.28725,2.28776,31800000.0
2005-10-05 04:23:00,2.28819,2.28822,2.28746,2.28815,38300000.0
2005-10-05 04:24:00,2.28848,2.28848,2.28783,2.288,50300000.0
2005-10-05 04:25:00,2.28815,2.28823,2.28764,2.28801,42400000.0
2005-10-05 04:26:00,2.2882,2.2882,2.28787,2.28797,34900000.0
2005-10-05 04:27:00,2.28772,2.28804,2.28748,2.28765,39600000.0
2005-10-05 04:28:00,2.28748,2.28829,2.28748,2.28796,24000000.0
2005-10-05 04:29:00,2.28819,2.28819,2.28766,2.28794,18300000.0
2005-10-05 04:30:00,2.28794,2.28815,2.28762,2.28762,39500000.0
2005-10-05 04:31:00,2.28784,2.28836,2.28739,2.28836,58400000.0
2005-10-05 04:32:00,2.28869,2.28882,2.28803,2.28803,17100000.0
2005-10-05 04:33:00,2.2879,2.28822,2.28756,2.28786,22600000.0
2005-10-05 04:34:00,2.28786,2.28833,2.28763,2.28833,34200000.0
2005-10-05 04:35:00,2.28802,2.28839,2.28762,2.28839,48200000.0
2005-10-05 04:36:00,2.28818,2.28823,2.28783,2.28823,46900000.0
2005-10-05 04:37:00,2.28848,2.28848,2.28778,2.2879,51999999.0
2005-10-05 04:38:00,2.28795,2.28823,2.28783,2.28823,33300000.0
2005-10-05 04:39:00,2.28824,2.28832,2.28749,2.28766,30100000.0
2005-10-05 04:40:00,2.28786,2.28829,2.28777,2.28823,29900000.0
2005-10-05 04:41:00,2.28845,2.28845,2.28747,2.28751,32100000.0
2005-10-05 04:42:00,2.28782,2.28818,2.28755,2.28755,22100000.0
2005-10-05 04:43:00,2.28736,2.28853,2.28736,2.28825,35500000.0
2005-10-05 04:44:00,2.2882,2.28831,2.28779,2.28798,63700000.0
2005-10-05 04:45:00,2.28768,2.28793,2.28761,2.28778,51500000.0
2005-10-05 04:46:00,2.28771,2.28804,2.28765,2.28786,29700000.0
2005-10-05 04:47:00,2.28774,2.28832,2.2876,2.28816,32100000.0
2005-10-05 04:48:00,2.28832,2.28865,2.28782,2.28825,45700000.0
2005-10-05 04:49:00,2.2883,2.28855,2.28802,2.28848,66300000.0
2005-10-05 04:50:00,2.28848,2.28859,2.28805,2.28824,26200000.0
2005-10-05 04:51:00,2.28829,2.2885,2.28797,2.28821,42500000.0
2005-10-05 04:52:00,2.28824,2.28824,2.28792,2.28815,48000000.0
2005-10-05 04:53:00,2.28773,2.28819,2.28773,2.28802,41200000.0
2005-10-05 04:54:00,2.28804,2.28809,2.28753,2.28772,40400000.0
2005-10-05 04:55:00,2.2879,2.28799,2.28749,2.28749,28200000.0
2005-10-05 04:56:00,2.28765,2.28793,2.28731,2.28749,33100000.0
2005-10-05 04:57:00,2.28748,2.28814,2.28737,2.28778,34600000.0
2005-10-05 04:58:00,2.28831,2.28831,2.28764,2.28792,15200000.0
2005-10-05 04:59:00,2.28788,2.28813,2.2877,2.28802,44100000.0
2005-10-05 05:00:00,2.2879,2.28827,2.28772,2.28827,22400000.0
2005-10-05 05:01:00,2.28826,2.28829,2.28766,2.28808,45900000.0
2005-10-05 05:02:00,2.28852,2.28852,2.28741,2.28741,34400000.0
2005-10-05 05:03:00,2.28823,2.28832,2.28768,2.28832,80000000.0
2005-10-05 05:04:00,2.28794,2.28803,2.28757,2.28774,26900000.0
2005-10-05 05:05:00,2.28801,2.28821,2.28776,2.288,29600000.0
2005-10-05 05:06:00,2.28805,2.28819,2.28778,2.28778,50200000.0
2005-10-05 05:07:00,2.28763,2.28853,2.28754,2.28835,40900000.0
2005-10-05 05:08:00,2.28818,2.28819,2.28748,2.28774,53900000.0
2005-10-05 05:09:00,2.28785,2.28806,2.28758,2.28778,52000000.0
2005-10-05 05:10:00,2.28788,2.28805,2.28746,2.28749,37800000.0
2005-10-05 05:11:00,2.28794,2.28851,2.28779,2.28851,29700000.0
2005-10-05 05:12:00,2.28807,2.2894,2.2879,2.2894,53900000.0
2005-10-05 05:13:00,2.28895,2.2897,2.28891,2.2897,20000000.0
2005-10-05 05:14:00,2.28941,2.28948,2.2889,2.2893,29900000.0
2005-10-05 05:15:00,2.28949,2.28959,2.28884,2.28928,39700000.0
2005-10-05 05:16:00,2.2893,2.2894,2.28857,2.28888,24700000.0
2005-10-05 05:17:00,2.28915,2.28934,2.28853,2.28853,32300000.0
2005-10-05 05:18:00,2.28892,2.28931,2.28888,2.28902,72699997.0
2005-10-05 05:19:00,2.28919,2.28931,2.28841,2.28886,44000000.0
2005-10-05 05:20:00,2.28929,2.28944,2.28859,2.28895,42300000.0
2005-10-05 05:21:00,2.28905,2.28926,2.28869,2.28871,58000000.0
2005-10-05 05:22:00,2.28869,2.28915,2.28862,2.28884,14000000.0
2005-10-05 05:23:00,2.28886,2.28944,2.28865,2.28924,38300000.0
2005-10-05 05:24:00,2.28892,2.28954,2.28884,2.28935,33000000.0
2005-10-05 05:25:00,2.2893,2.2893,2.28896,2.28896,30000000.0
2005-10-05 05:26:00,2.28915,2.28944,2.28874,2.28883,34800000.0
2005-10-05 05:27:00,2.28863,2.28932,2.28852,2.28914,37600000.0
2005-10-05 05:28:00,2.2893,2.2893,2.28892,2.289,20400000.0
2005-10-05 05:29:00,2.28902,2.28927,2.28874,2.28879,35700000.0
2005-10-05 05:30:00,2.28952,2.28952,2.2886,2.28916,24000000.0
2005-10-05 05:31:00,2.28902,2.28919,2.28826,2.28856,55600000.0
2005-10-05 05:32:00,2.28894,2.28913,2.28819,2.28826,28400000.0
2005-10-05 05:33:00,2.28842,2.28898,2.28835,2.28896,38200000.0
2005-10-05 05:34:00,2.28787,2.28865,2.28787,2.28812,38900000.0
2005-10-05 05:35:00,2.28838,2.28874,2.2882,2.28873,21800000.0
2005-10-05 05:36:00,2.28813,2.2888,2.28809,2.28833,19700000.0
2005-10-05 05:37:00,2.28811,2.28871,2.28766,2.28859,27700000.0
2005-10-05 05:38:00,2.28897,2.28897,2.28792,2.28792,24800000.0
2005-10-05 05:39:00,2.28785,2.28849,2.28781,2.28846,36400000.0
2005-10-05 05:40:00,2.28805,2.28832,2.28775,2.28783,41800000.0
2005-10-05 05:41:00,2.28802,2.28812,2.2874,2.28754,23400000.0
2005-10-05 05:42:00,2.28772,2.28806,2.2875,2.28785,39700000.0
2005-10-05 05:43:00,2.28777,2.28789,2.28718,2.28763,29500000.0
2005-10-05 05:44:00,2.28762,2.28772,2.28723,2.28723,77400000.0
2005-10-05 05:45:00,2.2875,2.28801,2.28741,2.28785,34800000.0
2005-10-05 05:46:00,2.28807,2.28808,2.28744,2.28768,52600000.0
2005-10-05 05:47:00,2.28716,2.28766,2.28696,2.28708,32600000.0
2005-10-05 05:48:00,2.287,2.2874,2.2868,2.2874,30800000.0
2005-10-05 05:49:00,2.28752,2.28809,2.28711,2.28769,36000000.0
2005-10-05 05:50:00,2.28767,2.28804,2.28735,2.28761,53400000.0
2005-10-05 05:51:00,2.28829,2.28844,2.28755,2.28774,32000000.0
2005-10-05 05:52:00,2.28794,2.28865,2.2878,2.28819,30600000.0
2005-10-05 05:53:00,2.2882,2.28851,2.28795,2.28799,23700000.0
2005-10-05 05:54:00,2.28842,2.28855,2.28799,2.28837,39200000.0
2005-10-05 05:55:00,2.2887,2.2887,2.28745,2.28756,31100000.0
2005-10-05 05:56:00,2.28852,2.28852,2.28774,2.28812,40000000.0
2005-10-05 05:57:00,2.28807,2.28831,2.2877,2.28791,28100000.0
2005-10-05 05:58:00,2.28785,2.28867,2.28785,2.28833,38400000.0
2005-10-05 05:59:00,2.2881,2.28838,2.28805,2.28838,30300000.0
2005-10-05 06:00:00,2.28819,2.28839,2.28797,2.28819,36900000.0
2005-10-05 06:01:00,2.2883,2.28843,2.28803,2.28812,34700000.0
2005-10-05 06:02:00,2.28822,2.28839,2.28786,2.28813,31400000.0
2005-10-05 06:03:00,2.28788,2.28816,2.28763,2.28768,37200000.0
2005-10-05 06:04:00,2.28798,2.28822,2.28776,2.28783,50600000.0
2005-10-05 06:05:00,2.28757,2.2884,2.28757,2.288,36700000.0
2005-10-05 06:06:00,2.28798,2.28813,2.28751,2.28777,37900000.0
2005-10-05 06:07:00,2.28785,2.28806,2.28725,2.28725,27200000.0
2005-10-05 06:08:00,2.2882,2.2882,2.28733,2.28771,17100000.0
2005-10-05 06:09:00,2.28803,2.28819,2.28721,2.28732,28000000.0
2005-10-05 06:10:00,2.28752,2.28792,2.28729,2.2873,47600000.0
2005-10-05 06:11:00,2.28722,2.28754,2.28692,2.28737,55600000.0
2005-10-05 06:12:00,2.28747,2.28763,2.28692,2.28731,37600000.0
2005-10-05 06:13:00,2.28719,2.28749,2.28672,2.28749,25900000.0
2005-10-05 06:14:00,2.28777,2.28777,2.28654,2.28665,30800000.0
2005-10-05 06:15:00,2.28717,2.28746,2.28695,2.28734,26400000.0
2005-10-05 06:16:00,2.28738,2.28751,2.28671,2.28671,74100000.0
2005-10-05 06:17:00,2.28707,2.28744,2.28644,2.28703,77100000.0
2005-10-05 06:18:00,2.28697,2.28734,2.28695,2.28734,22000000.0
2005-10-05 06:19:00,2.28718,2.28735,2.28692,2.28722,45400000.0
2005-10-05 06:20:00,2.28717,2.2874,2.28627,2.28627,33800000.0
2005-10-05 06:21:00,2.28668,2.28713,2.28627,2.28659,48500000.0
2005-10-05 06:22:00,2.28593,2.28691,2.28585,2.28686,30100000.0
2005-10-05 06:23:00,2.28641,2.28658,2.28609,2.28625,35900000.0
2005-10-05 06:24:00,2.28603,2.28694,2.28594,2.28646,36200000.0
2005-10-05 06:25:00,2.2859,2.28714,2.28563,2.28701,16500000.0
2005-10-05 06:26:00,2.28695,2.28771,2.28677,2.2874,51800000.0
2005-10-05 06:27:00,2.28762,2.28762,2.28647,2.28658,35700000.0
2005-10-05 06:28:00,2.28712,2.28712,2.28626,2.28626,48000000.0
2005-10-05 06:29:00,2.28595,2.28696,2.28576,2.28658,18500000.0
2005-10-05 06:30:00,2.28678,2.28678,2.2855,2.2855,54500000.0
2005-10-05 06:31:00,2.28568,2.28625,2.28552,2.28625,42900000.0
2005-10-05 06:32:00,2.28684,2.28684,2.28565,2.28581,22800000.0
2005-10-05 06:33:00,2.28602,2.28607,2.28558,2.28576,26700000.0
2005-10-05 06:34:00,2.28603,2.28653,2.28567,2.28642,56500000.0
2005-10-05 06:35:00,2.28615,2.2867,2.28584,2.28651,30000000.0
2005-10-05 06:36:00,2.28652,2.28683,2.28589,2.28656,49900000.0
2005-10-05 06:37:00,2.28679,2.2869,2.286,2.28675,32500000.0
2005-10-05 06:38:00,2.2868,2.28697,2.28625,2.28641,43300000.0
2005-10-05 06:39:00,2.28664,2.28664,2.28579,2.28636,62100001.0
2005-10-05 06:40:00,2.2863,2.28693,2.28612,2.28685,48600000.0
2005-10-05 06:41:00,2.2863,2.28678,2.28591,2.28636,48800000.0
2005-10-05 06:42:00,2.28673,2.28673,2.28574,2.2862,45799999.0
2005-10-05 06:43:00,2.2865,2.28656,2.28579,2.28647,39900000.0
2005-10-05 06:44:00,2.28633,2.28681,2.28613,2.28634,49700000.0
2005-10-05 06:45:00,2.28615,2.28669,2.28603,2.28658,49100001.0
2005-10-05 06:46:00,2.28613,2.28675,2.28613,2.28668,25900000.0
2005-10-05 06:47:00,2.28631,2.28672,2.28608,2.28672,22800000.0
2005-10-05 06:48:00,2.28598,2.28684,2.28598,2.28677,22000000.0
2005-10-05 06:49:00,2.28676,2.28693,2.28595,2.28595,24800000.0
2005-10-05 06:50:00,2.28622,2.28664,2.28575,2.28652,40600000.0
2005-10-05 06:51:00,2.28664,2.28671,2.28594,2.28608,29100000.0
2005-10-05 06:52:00,2.28608,2.28691,2.28601,2.28681,40300000.0
2005-10-05 06:53:00,2.2865,2.28672,2.28615,2.28668,31800000.0
2005-10-05 06:54:00,2.28617,2.28646,2.2858,2.286,38800000.0
2005-10-05 06:55:00,2.28617,2.2864,2.28574,2.28574,19800000.0
2005-10-05 06:56:00,2.28618,2.28645,2.2856,2.2856,50400000.0
2005-10-05 06:57:00,2.28587,2.28649,2.28577,2.28642,38800000.0
2005-10-05 06:58:00,2.286,2.28661,2.28595,2.28604,32300000.0
2005-10-05 06:59:00,2.28612,2.28619,2.2857,2.28597,39200000.0
2005-10-05 07:00:00,2.28571,2.28632,2.28561,2.28624,34800000.0
2005-10-05 07:01:00,2.28589,2.28615,2.28558,2.28609,49200000.0
2005-10-05 07:02:00,2.28632,2.28632,2.28578,2.28629,17400000.0
2005-10-05 07:03:00,2.28616,2.28629,2.28594,2.28629,35800000.0
2005-10-05 07:04:00,2.28603,2.28648,2.28562,2.28627,63900000.0
2005-10-05 07:05:00,2.28677,2.28688,2.28633,2.28664,39600000.0
2005-10-05 07:06:00,2.28682,2.28686,2.2862,2.28651,39000000.0
2005-10-05 07:07:00,2.28699,2.28707,2.28668,2.28672,19900000.0
2005-10-05 07:08:00,2.28667,2.2871,2.28641,2.2871,41300000.0
2005-10-05 07:09:00,2.28672,2.28711,2.28649,2.28711,27800000.0
2005-10-05 07:10:00,2.28752,2.28762,2.28649,2.28649,49900000.0
2005-10-05 07:11:00,2.28639,2.28677,2.28627,2.28627,25400000.0
2005-10-05 07:12:00,2.28662,2.28694,2.28635,2.28679,40900000.0
2005-10-05 07:13:00,2.287,2.28707,2.28625,2.28685,63700000.0
2005-10-05 07:14:00,2.28675,2.28708,2.2866,2.28702,37900000.0
2005-10-05 07:15:00,2.28692,2.28693,2.28648,2.28692,32600000.0
2005-10-05 07:16:00,2.28697,2.287,2.28638,2.28651,54200000.0
2005-10-05 07:17:00,2.28675,2.28694,2.28653,2.28683,28900000.0
2005-10-05 07:18:00,2.28692,2.28732,2.28668,2.28694,31600000.0
2005-10-05 07:19:00,2.28693,2.28715,2.28669,2.28707,51900000.0
2005-10-05 07:20:00,2.2869,2.28702,2.28649,2.28702,42200000.0
2005-10-05 07:21:00,2.28694,2.28712,2.28668,2.28675,42900000.0
2005-10-05 07:22:00,2.28648,2.28695,2.28618,2.2867,28300000.0
2005-10-05 07:23:00,2.28639,2.28655,2.28587,2.2864,31100000.0
2005-10-05 07:24:00,2.28645,2.28656,2.286,2.28651,45300000.0
2005-10-05 07:25:00,2.28625,2.28649,2.28602,2.28602,27900000.0
2005-10-05 07:26:00,2.28605,2.2868,2.28599,2.28671,30800000.0
2005-10-05 07:27:00,2.2868,2.28689,2.28617,2.28617,30600000.0
2005-10-05 07:28:00,2.28653,2.28685,2.28599,2.28685,25300000.0
2005-10-05 07:29:00,2.28727,2.28739,2.28644,2.28708,49400000.0
2005-10-05 07:30:00,2.28755,2.28755,2.28658,2.28702,41600000.0
2005-10-05 07:31:00,2.28698,2.28757,2.28679,2.28747,29500000.0
2005-10-05 07:32:00,2.28755,2.28767,2.28654,2.28676,39300001.0
2005-10-05 07:33:00,2.28699,2.28721,2.28659,2.28719,49000001.0
2005-10-05 07:34:00,2.28673,2.28738,2.28669,2.28712,31600000.0
2005-10-05 07:35:00,2.28723,2.28724,2.28656,2.28684,33800000.0
2005-10-05 07:36:00,2.2867,2.28733,2.28632,2.28733,36400000.0
2005-10-05 07:37:00,2.28764,2.28764,2.28667,2.28758,41400000.0
2005-10-05 07:38:00,2.28709,2.28758,2.2868,2.28739,34000000.0
2005-10-05 07:39:00,2.28712,2.28716,2.28651,2.28701,22300000.0
2005-10-05 07:40:00,2.28692,2.2871,2.28639,2.28698,47100000.0
2005-10-05 07:41:00,2.28722,2.28727,2.28618,2.28661,47600000.0
2005-10-05 07:42:00,2.28672,2.28691,2.2863,2.28669,30300000.0
2005-10-05 07:43:00,2.28636,2.28702,2.28636,2.28688,21300000.0
2005-10-05 07:44:00,2.28655,2.28707,2.28624,2.28692,22500000.0
2005-10-05 07:45:00,2.28706,2.28727,2.28656,2.28686,45200000.0
2005-10-05 07:46:00,2.28729,2.28732,2.28636,2.28648,50200000.0
2005-10-05 07:47:00,2.28668,2.28749,2.28668,2.28749,38400000.0
2005-10-05 07:48:00,2.28749,2.28749,2.28661,2.28681,32300000.0
2005-10-05 07:49:00,2.28688,2.28707,2.28641,2.28641,29500000.0
2005-10-05 07:50:00,2.28599,2.28726,2.28596,2.2869,38800000.0
2005-10-05 07:51:00,2.28659,2.28688,2.28635,2.28635,25100000.0
2005-10-05 07:52:00,2.28655,2.28692,2.28637,2.28658,31400000.0
2005-10-05 07:53:00,2.28692,2.28731,2.28674,2.28723,58600000.0
2005-10-05 07:54:00,2.28727,2.2875,2.2871,2.28733,27600000.0
2005-10-05 07:55:00,2.2877,2.28772,2.28667,2.28684,41000000.0
2005-10-05 07:56:00,2.28712,2.28732,2.28663,2.28698,72600001.0
2005-10-05 07:57:00,2.28682,2.28743,2.28668,2.28729,29600000.0
2005-10-05 07:58:00,2.28794,2.28794,2.28719,2.28753,36800000.0
2005-10-05 07:59:00,2.28715,2.28734,2.28687,2.28704,55100000.0
2005-10-05 08:00:00,2.28748,2.2876,2.28691,2.28712,18100000.0
2005-10-05 08:01:00,2.2872,2.2875,2.28693,2.28727,43100000.0
2005-10-05 08:02:00,2.28685,2.28742,2.28672,2.28696,30100000.0
2005-10-05 08:03:00,2.28694,2.28747,2.2869,2.28717,29000000.0
2005-10-05 08:04:00,2.28738,2.28774,2.28723,2.28772,49700000.0
2005-10-05 08:05:00,2.28782,2.28818,2.28726,2.28776,50300000.0
2005-10-05 08:06:00,2.28749,2.28794,2.28733,2.28794,43500000.0
2005-10-05 08:07:00,2.28782,2.28827,2.28748,2.28807,22500000.0
2005-10-05 08:08:00,2.28809,2.28816,2.28753,2.28771,28600000.0
2005-10-05 08:09:00,2.28779,2.28792,2.28743,2.28788,54300000.0
2005-10-05 08:10:00,2.2877,2.28797,2.28736,2.28776,48300000.0
2005-10-05 08:11:00,2.2879,2.28793,2.28732,2.2878,55300001.0
2005-10-05 08:12:00,2.28751,2.28788,2.28724,2.28787,31500001.0
2005-10-05 08:13:00,2.2878,2.28795,2.28732,2.28732,35800000.0
2005-10-05 08:14:00,2.2879,2.28794,2.28734,2.28737,46200000.0
2005-10-05 08:15:00,2.288,2.28813,2.28763,2.28811,32700000.0
2005-10-05 08:16:00,2.28787,2.28841,2.28767,2.28841,22300000.0
2005-10-05 08:17:00,2.28807,2.28873,2.2879,2.28867,41800000.0
2005-10-05 08:18:00,2.28869,2.28903,2.28817,2.28889,42600000.0
2005-10-05 08:19:00,2.28902,2.28902,2.28823,2.2885,38800000.0
2005-10-05 08:20:00,2.2889,2.28897,2.2884,2.28884,32000000.0
2005-10-05 08:21:00,2.28852,2.28883,2.28815,2.28881,21800000.0
2005-10-05 08:22:00,2.2894,2.2894,2.2877,2.28792,42900000.0
2005-10-05 08:23:00,2.28802,2.28828,2.28756,2.28773,64700000.0
2005-10-05 08:24:00,2.2879,2.2879,2.28725,2.28725,46000000.0
2005-10-05 08:25:00,2.28753,2.28815,2.28753,2.28802,34500000.0
2005-10-05 08:26:00,2.2876,2.28789,2.28739,2.2878,34000000.0
2005-10-05 08:27:00,2.2875,2.2877,2.28681,2.28695,30900000.0
2005-10-05 08:28:00,2.28758,2.2876,2.28647,2.2872,32200000.0
2005-10-05 08:29:00,2.28707,2.2873,2.28666,2.28722,31100000.0
2005-10-05 08:30:00,2.28712,2.28744,2.2863,2.28642,38100000.0
2005-10-05 08:31:00,2.28659,2.28659,2.2857,2.28646,54800000.0
2005-10-05 08:32:00,2.28625,2.28675,2.28622,2.28646,51000000.0
2005-10-05 08:33:00,2.28689,2.28703,2.2863,2.28645,49900000.0
2005-10-05 08:34:00,2.28738,2.28764,2.28689,2.28733,53100000.0
2005-10-05 08:35:00,2.28712,2.28808,2.28691,2.2876,57400001.0
2005-10-05 08:36:00,2.28747,2.28775,2.2873,2.2876,24900000.0
2005-10-05 08:37:00,2.28789,2.28806,2.28769,2.28805,25800000.0
2005-10-05 08:38:00,2.28788,2.28819,2.28766,2.28802,42600000.0
2005-10-05 08:39:00,2.28772,2.28797,2.28735,2.28789,33200000.0
2005-10-05 08:40:00,2.28723,2.28808,2.28704,2.28785,50000000.0
2005-10-05 08:41:00,2.28723,2.28758,2.28712,2.28741,28700000.0
2005-10-05 08:42:00,2.28715,2.28777,2.28706,2.28747,47900000.0
2005-10-05 08:43:00,2.28776,2.28798,2.28695,2.28762,47800000.0
2005-10-05 08:44:00,2.28767,2.2879,2.28706,2.2879,32500000.0
2005-10-05 08:45:00,2.2879,2.28811,2.28757,2.28805,36400000.0
2005-10-05 08:46:00,2.28772,2.28844,2.28751,2.2883,26000000.0
2005-10-05 08:47:00,2.2882,2.28853,2.28796,2.28817,66300000.0
2005-10-05 08:48:00,2.28848,2.28862,2.2882,2.28851,31500000.0
2005-10-05 08:49:00,2.28862,2.28863,2.28779,2.28779,30700000.0
2005-10-05 08:50:00,2.28763,2.28797,2.28744,2.28759,40400000.0
2005-10-05 08:51:00,2.28811,2.28833,2.28759,2.28774,33600000.0
2005-10-05 08:52:00,2.28747,2.2885,2.28747,2.28798,39900000.0
2005-10-05 08:53:00,2.28817,2.28831,2.28788,2.28826,26500000.0
2005-10-05 08:54:00,2.28777,2.28795,2.28755,2.28785,42600000.0
2005-10-05 08:55:00,2.28787,2.28792,2.28727,2.28759,31400000.0
2005-10-05 08:56:00,2.28768,2.28806,2.28758,2.28776,28900000.0
2005-10-05 08:57:00,2.28764,2.28785,2.28731,2.2878,30700000.0
2005-10-05 08:58:00,2.28743,2.28795,2.28716,2.28772,34100000.0
2005-10-05 08:59:00,2.28785,2.2881,2.28724,2.2881,34800000.0
2005-10-05 09:00:00,2.28827,2.28834,2.28748,2.28802,34700000.0
2005-10-05 09:01:00,2.28847,2.28847,2.2875,2.28809,52599999.0
2005-10-05 09:02:00,2.2883,2.28856,2.28789,2.28803,37000000.0
2005-10-05 09:03:00,2.28802,2.28856,2.28795,2.28847,40200000.0
2005-10-05 09:04:00,2.2883,2.28847,2.28802,2.28844,18300000.0
2005-10-05 09:05:00,2.28882,2.28909,2.28763,2.28763,40900000.0
2005-10-05 09:06:00,2.2879,2.28835,2.28786,2.28813,28800000.0
2005-10-05 09:07:00,2.28843,2.28846,2.28782,2.28833,44800000.0
2005-10-05 09:08:00,2.28856,2.28881,2.2882,2.28875,33200000.0
2005-10-05 09:09:00,2.28845,2.28915,2.28831,2.28913,32000000.0
2005-10-05 09:10:00,2.28892,2.28912,2.28831,2.28845,51200000.0
2005-10-05 09:11:00,2.28837,2.28837,2.28763,2.28797,37300000.0
2005-10-05 09:12:00,2.28877,2.28877,2.28734,2.28734,21600000.0
2005-10-05 09:13:00,2.28785,2.28844,2.28759,2.28796,36900000.0
2005-10-05 09:14:00,2.288,2.28841,2.28789,2.28809,29200000.0
2005-10-05 09:15:00,2.28759,2.28798,2.28741,2.28777,27300000.0
2005-10-05 09:16:00,2.28743,2.28779,2.2872,2.28764,34500000.0
2005-10-05 09:17:00,2.2877,2.28777,2.28692,2.28743,47300000.0
2005-10-05 09:18:00,2.28715,2.28741,2.28662,2.28666,18800000.0
2005-10-05 09:19:00,2.28673,2.28734,2.28666,2.28717,24000000.0
2005-10-05 09:20:00,2.28681,2.28743,2.28666,2.28716,30000000.0
2005-10-05 09:21:00,2.28685,2.28729,2.28665,2.28713,58200000.0
2005-10-05 09:22:00,2.2876,2.2876,2.28647,2.28647,40900000.0
2005-10-05 09:23:00,2.2867,2.28709,2.28609,2.28709,17700000.0
2005-10-05 09:24:00,2.28725,2.28754,2.28669,2.28754,35100000.0
2005-10-05 09:25:00,2.2874,2.2874,2.28681,2.28723,23000000.0
2005-10-05 09:26:00,2.28754,2.28764,2.28705,2.28721,24600000.0
2005-10-05 09:27:00,2.28802,2.28802,2.2872,2.28778,46400000.0
2005-10-05 09:28:00,2.28745,2.28815,2.28726,2.28752,43400000.0
2005-10-05 09:29:00,2.28733,2.28797,2.28707,2.28797,38600000.0
2005-10-05 09:30:00,2.28804,2.28811,2.28746,2.28783,31200000.0
2005-10-05 09:31:00,2.28783,2.28815,2.28754,2.28782,47200000.0
2005-10-05 09:32:00,2.28779,2.28837,2.2877,2.28831,51300000.0
2005-10-05 09:33:00,2.2883,2.28834,2.28755,2.28768,39700000.0
2005-10-05 09:34:00,2.28765,2.28798,2.28737,2.2879,36300000.0
2005-10-05 09:35:00,2.28825,2.28827,2.28723,2.28754,53400000.0
2005-10-05 09:36:00,2.28823,2.28841,2.28773,2.288,40400000.0
2005-10-05 09:37:00,2.288,2.28844,2.28766,2.2883,52500000.0
2005-10-05 09:38:00,2.28776,2.28848,2.28771,2.28848,25400000.0
2005-10-05 09:39:00,2.2889,2.28901,2.28794,2.28896,60500000.0
2005-10-05 09:40:00,2.2895,2.2895,2.2887,2.28886,36100000.0
2005-10-05 09:41:00,2.28877,2.28897,2.28838,2.28883,22500000.0
2005-10-05 09:42:00,2.28819,2.28885,2.28803,2.28885,45300000.0
2005-10-05 09:43:00,2.28846,2.2889,2.28835,2.28858,33800000.0
2005-10-05 09:44:00,2.288,2.28841,2.28764,2.28787,33600000.0
2005-10-05 09:45:00,2.28773,2.28825,2.28762,2.2879,33600000.0
2005-10-05 09:46:00,2.28757,2.2881,2.28737,2.28737,56000000.0
2005-10-05 09:47:00,2.2871,2.28806,2.2871,2.2879,51700000.0
2005-10-05 09:48:00,2.28768,2.28832,2.28751,2.28832,40100000.0
2005-10-05 09:49:00,2.28806,2.28838,2.28778,2.28836,21000000.0
2005-10-05 09:50:00,2.28811,2.28834,2.28771,2.28828,40700000.0
2005-10-05 09:51:00,2.28862,2.28862,2.28751,2.28769,25800000.0
2005-10-05 09:52:00,2.2874,2.28817,2.28721,2.28786,37500000.0
2005-10-05 09:53:00,2.28723,2.28798,2.28723,2.28798,29800000.0
2005-10-05 09:54:00,2.28791,2.28811,2.28745,2.28776,44300000.0
2005-10-05 09:55:00,2.28795,2.28823,2.28769,2.28818,20400000.0
2005-10-05 09:56:00,2.28795,2.28871,2.28781,2.28854,22900000.0
2005-10-05 09:57:00,2.28775,2.28831,2.28721,2.2881,60900000.0
2005-10-05 09:58:00,2.28798,2.2883,2.28761,2.2883,19800000.0
2005-10-05 09:59:00,2.2881,2.28887,2.28791,2.28879,17800000.0
2005-10-05 10:00:00,2.28848,2.28884,2.28829,2.28838,37400000.0
2005-10-05 10:01:00,2.28787,2.28833,2.28777,2.28818,27500000.0
2005-10-05 10:02:00,2.28827,2.28827,2.28753,2.28804,42100000.0
2005-10-05 10:03:00,2.28857,2.2886,2.28788,2.28827,33800000.0
2005-10-05 10:04:00,2.28842,2.28842,2.28753,2.28753,42600000.0
2005-10-05 10:05:00,2.28827,2.28848,2.28751,2.28808,56900000.0
2005-10-05 10:06:00,2.28809,2.2883,2.2879,2.28817,51000000.0
2005-10-05 10:07:00,2.28829,2.28862,2.28805,2.28846,46900000.0
2005-10-05 10:08:00,2.28808,2.28872,2.28808,2.28872,54400000.0
2005-10-05 10:09:00,2.28826,2.2891,2.28825,2.28902,34000000.0
2005-10-05 10:10:00,2.28872,2.28899,2.28844,2.28893,36400000.0
2005-10-05 10:11:00,2.2883,2.28935,2.2883,2.28929,34300000.0
2005-10-05 10:12:00,2.28903,2.28936,2.28867,2.28905,31500000.0
2005-10-05 10:13:00,2.2892,2.28937,2.28867,2.28934,37800000.0
2005-10-05 10:14:00,2.28927,2.28939,2.2887,2.28923,51800000.0
2005-10-05 10:15:00,2.28965,2.28966,2.28905,2.28919,25700000.0
2005-10-05 10:16:00,2.28937,2.28948,2.28877,2.28908,44100000.0
2005-10-05 10:17:00,2.28947,2.28947,2.2883,2.28877,54000000.0
2005-10-05 10:18:00,2.2886,2.28927,2.28835,2.28927,44500000.0
2005-10-05 10:19:00,2.28914,2.28931,2.28856,2.28875,32900000.0
2005-10-05 10:20:00,2.28902,2.28923,2.28849,2.28876,25400000.0
2005-10-05 10:21:00,2.28917,2.28917,2.2882,2.28843,32600000.0
2005-10-05 10:22:00,2.28895,2.28917,2.28822,2.28885,38200000.0
2005-10-05 10:23:00,2.28868,2.2889,2.28825,2.28836,28800000.0
2005-10-05 10:24:00,2.289,2.28918,2.28865,2.28883,34400000.0
2005-10-05 10:25:00,2.28917,2.28934,2.28861,2.28861,54500000.0
2005-10-05 10:26:00,2.28926,2.28951,2.28896,2.28934,38900000.0
2005-10-05 10:27:00,2.28962,2.28994,2.28897,2.28952,54000000.0
2005-10-05 10:28:00,2.28937,2.28965,2.28863,2.28908,51100000.0
2005-10-05 10:29:00,2.28895,2.28922,2.28879,2.28894,26800000.0
2005-10-05 10:30:00,2.28885,2.28966,2.28874,2.28955,30500000.0
2005-10-05 10:31:00,2.28939,2.2896,2.28886,2.2896,37300000.0
2005-10-05 10:32:00,2.28939,2.28968,2.28893,2.28953,31100000.0
2005-10-05 10:33:00,2.28909,2.28929,2.28884,2.28902,47100000.0
2005-10-05 10:34:00,2.28975,2.28975,2.28875,2.28918,34600000.0
2005-10-05 10:35:00,2.28949,2.28949,2.28889,2.28909,31700000.0
2005-10-05 10:36:00,2.28869,2.28911,2.28846,2.28879,29400000.0
2005-10-05 10:37:00,2.28912,2.28915,2.28856,2.28887,57500000.0
2005-10-05 10:38:00,2.28916,2.28938,2.28866,2.28908,61900000.0
2005-10-05 10:39:00,2.28892,2.28914,2.28868,2.28901,28300000.0
2005-10-05 10:40:00,2.28875,2.28952,2.28825,2.28894,44200000.0
2005-10-05 10:41:00,2.28848,2.28914,2.28824,2.289,28000000.0
2005-10-05 10:42:00,2.28922,2.28922,2.28858,2.28904,60800000.0
2005-10-05 10:43:00,2.28895,2.28926,2.28878,2.28914,40700000.0
2005-10-05 10:44:00,2.28882,2.28915,2.28873,2.28908,31300000.0
2005-10-05 10:45:00,2.28917,2.2894,2.28888,2.28927,43100000.0
2005-10-05 10:46:00,2.28962,2.28976,2.28899,2.28929,31700000.0
2005-10-05 10:47:00,2.28926,2.28974,2.28915,2.28941,40600000.0
2005-10-05 10:48:00,2.28936,2.2899,2.28929,2.28956,44300000.0
2005-10-05 10:49:00,2.28987,2.28987,2.28891,2.28968,25100000.0
2005-10-05 10:50:00,2.29,2.29002,2.28893,2.28915,35700000.0
2005-10-05 10:51:00,2.289,2.28978,2.28897,2.28962,27100000.0
2005-10-05 10:52:00,2.28978,2.2899,2.28903,2.28943,26000000.0
2005-10-05 10:53:00,2.28959,2.28965,2.28919,2.28965,39300000.0
2005-10-05 10:54:00,2.28967,2.28974,2.28868,2.28868,28100000.0
2005-10-05 10:55:00,2.28925,2.28939,2.28838,2.28913,43000000.0
2005-10-05 10:56:00,2.28942,2.28942,2.28882,2.28926,49400000.0
2005-10-05 10:57:00,2.28916,2.28949,2.28889,2.28935,38200000.0
2005-10-05 10:58:00,2.28898,2.28954,2.28886,2.28894,41400000.0
2005-10-05 10:59:00,2.28924,2.28935,2.28885,2.28935,43900000.0
2005-10-05 11:00:00,2.28907,2.28936,2.28883,2.28906,32100000.0
2005-10-05 11:01:00,2.28868,2.28907,2.28862,2.28896,38400000.0
2005-10-05 11:02:00,2.28905,2.28916,2.28804,2.28864,49800000.0
2005-10-05 11:03:00,2.2893,2.28965,2.2882,2.28836,30000000.0
2005-10-05 11:04:00,2.28892,2.28896,2.28814,2.28818,49800000.0
2005-10-05 11:05:00,2.28862,2.28867,2.28791,2.28849,32800000.0
2005-10-05 11:06:00,2.28877,2.28912,2.2882,2.28848,23000000.0
2005-10-05 11:07:00,2.2882,2.28856,2.28805,2.28826,41600000.0
2005-10-05 11:08:00,2.28805,2.28865,2.28805,2.28842,32500000.0
2005-10-05 11:09:00,2.2884,2.28889,2.2884,2.28863,32000000.0
2005-10-05 11:10:00,2.28842,2.28877,2.28835,2.28836,22700000.0
2005-10-05 11:11:00,2.28879,2.28889,2.28826,2.2886,34800000.0
2005-10-05 11:12:00,2.28841,2.28862,2.28816,2.28841,35200000.0
2005-10-05 11:13:00,2.28865,2.28867,2.28804,2.28814,35900000.0
2005-10-05 11:14:00,2.2882,2.28906,2.2877,2.2877,64700000.0
2005-10-05 11:15:00,2.28814,2.28834,2.28786,2.28827,57200000.0
2005-10-05 11:16:00,2.28798,2.28837,2.28788,2.28808,38200000.0
2005-10-05 11:17:00,2.28809,2.28827,2.28757,2.28802,38000000.0
2005-10-05 11:18:00,2.2881,2.28822,2.28755,2.2878,38000000.0
2005-10-05 11:19:00,2.28802,2.2881,2.28722,2.28731,32000000.0
2005-10-05 11:20:00,2.28752,2.28752,2.28691,2.28697,61200000.0
2005-10-05 11:21:00,2.28697,2.28733,2.28694,2.28733,34700000.0
2005-10-05 11:22:00,2.28757,2.28777,2.28707,2.28741,30200000.0
2005-10-05 11:23:00,2.28722,2.28737,2.28672,2.28733,40700000.0
2005-10-05 11:24:00,2.28708,2.28718,2.28676,2.28708,42600000.0
2005-10-05 11:25:00,2.28764,2.28773,2.28705,2.28756,60400001.0
2005-10-05 11:26:00,2.28734,2.28767,2.28714,2.28767,53300000.0
2005-10-05 11:27:00,2.28744,2.2883,2.28726,2.28774,21000000.0
2005-10-05 11:28:00,2.28774,2.28787,2.28719,2.28746,54900000.0
2005-10-05 11:29:00,2.28728,2.28751,2.287,2.28735,38400000.0
2005-10-05 11:30:00,2.28756,2.28762,2.28689,2.28711,34400000.0
2005-10-05 11:31:00,2.28708,2.28768,2.28695,2.2873,34200000.0
2005-10-05 11:32:00,2.28674,2.28718,2.28651,2.28717,43300000.0
2005-10-05 11:33:00,2.2871,2.28713,2.28643,2.28692,42800000.0
2005-10-05 11:34:00,2.28662,2.28721,2.28642,2.28654,37500000.0
2005-10-05 11:35:00,2.28668,2.28705,2.28642,2.28651,22000000.0
2005-10-05 11:36:00,2.28695,2.28703,2.28649,2.28703,46300000.0
2005-10-05 11:37:00,2.28713,2.28714,2.28663,2.28689,34800000.0
2005-10-05 11:38:00,2.28662,2.2871,2.28658,2.28695,44000000.0
2005-10-05 11:39:00,2.28675,2.28696,2.28611,2.28676,53800000.0
2005-10-05 11:40:00,2.28708,2.28751,2.28664,2.2869,31700000.0
2005-10-05 11:41:00,2.28665,2.28708,2.28654,2.28669,28700000.0
2005-10-05 11:42:00,2.28699,2.2871,2.28621,2.28692,62400000.0
2005-10-05 11:43:00,2.28709,2.28722,2.28618,2.28659,32500000.0
2005-10-05 11:44:00,2.28613,2.28695,2.28603,2.28695,25400000.0
2005-10-05 11:45:00,2.2866,2.28714,2.28628,2.28714,47500000.0
2005-10-05 11:46:00,2.28735,2.28735,2.28657,2.28669,24400000.0
2005-10-05 11:47:00,2.28663,2.28721,2.28655,2.287,47500000.0
2005-10-05 11:48:00,2.28657,2.28689,2.28638,2.28676,59399998.0
2005-10-05 11:49:00,2.28672,2.28673,2.28629,2.28661,55100001.0
2005-10-05 11:50:00,2.28636,2.287,2.28636,2.28684,19200000.0
2005-10-05 11:51:00,2.28662,2.28663,2.2861,2.28643,27500000.0
2005-10-05 11:52:00,2.28672,2.28682,2.28625,2.28666,27800000.0
2005-10-05 11:53:00,2.28678,2.28703,2.28647,2.28694,69700000.0
2005-10-05 11:54:00,2.28719,2.28721,2.28633,2.2868,32300000.0
2005-10-05 11:55:00,2.28666,2.28711,2.2866,2.28696,53300000.0
2005-10-05 11:56:00,2.2868,2.28733,2.28656,2.28687,38300000.0
2005-10-05 11:57:00,2.28653,2.28749,2.28653,2.28729,26200000.0
2005-10-05 11:58:00,2.28741,2.28741,2.28659,2.28661,28400000.0
2005-10-05 11:59:00,2.28645,2.28786,2.28645,2.2878,23300000.0
2005-10-05 12:00:00,2.2876,2.28787,2.28734,2.28777,33500000.0
2005-10-05 12:01:00,2.28732,2.28803,2.2873,2.2873,59200000.0
2005-10-05 12:02:00,2.28713,2.28793,2.287,2.28782,33100000.0
2005-10-05 12:03:00,2.2869,2.28793,2.2869,2.28768,42600001.0
2005-10-05 12:04:00,2.28737,2.28792,2.28721,2.28755,28200000.0
2005-10-05 12:05:00,2.2874,2.28807,2.28722,2.28758,37200000.0
2005-10-05 12:06:00,2.2879,2.28791,2.28713,2.28741,29900000.0
2005-10-05 12:07:00,2.28733,2.28774,2.28711,2.28727,67800000.0
2005-10-05 12:08:00,2.28772,2.28775,2.28737,2.28737,42000000.0
2005-10-05 12:09:00,2.28792,2.28792,2.28701,2.28752,50300000.0
2005-10-05 12:10:00,2.28832,2.28832,2.28706,2.28756,27200000.0
2005-10-05 12:11:00,2.28747,2.28795,2.28723,2.28757,46200000.0
2005-10-05 12:12:00,2.28788,2.28799,2.28721,2.28738,33600000.0
2005-10-05 12:13:00,2.28723,2.28793,2.28709,2.28793,41400000.0
2005-10-05 12:14:00,2.28807,2.28807,2.28718,2.28776,36400000.0
2005-10-05 12:15:00,2.2881,2.28847,2.28732,2.28762,50800000.0
2005-10-05 12:16:00,2.28727,2.28774,2.28715,2.28753,50400000.0
2005-10-05 12:17:00,2.28787,2.28787,2.28705,2.28736,18400000.0
2005-10-05 12:18:00,2.2873,2.28756,2.28695,2.2873,47300000.0
2005-10-05 12:19:00,2.28787,2.28787,2.28723,2.28745,47100000.0
2005-10-05 12:20:00,2.28743,2.28782,2.28715,2.28776,28500000.0
2005-10-05 12:21:00,2.28776,2.2881,2.28738,2.28755,38800000.0
2005-10-05 12:22:00,2.28755,2.28787,2.28732,2.28764,15600000.0
2005-10-05 12:23:00,2.28764,2.28815,2.2874,2.28799,61800000.0
2005-10-05 12:24:00,2.28733,2.28803,2.28727,2.28792,23300000.0
2005-10-05 12:25:00,2.28769,2.28793,2.28721,2.28744,36400000.0
2005-10-05 12:26:00,2.28743,2.28823,2.28735,2.28802,24900000.0
2005-10-05 12:27:00,2.28745,2.28838,2.28743,2.28838,35900000.0
2005-10-05 12:28:00,2.28758,2.288,2.28751,2.28778,47200000.0
2005-10-05 12:29:00,2.28829,2.28829,2.28752,2.28786,39700000.0
2005-10-05 12:30:00,2.2882,2.28836,2.28789,2.28828,48800000.0
2005-10-05 12:31:00,2.28847,2.28849,2.28783,2.28834,22300000.0
2005-10-05 12:32:00,2.28844,2.28868,2.28817,2.28868,29400000.0
2005-10-05 12:33:00,2.28817,2.28889,2.28817,2.28889,25100000.0
2005-10-05 12:34:00,2.28855,2.2892,2.28855,2.2892,21800000.0
2005-10-05 12:35:00,2.28865,2.28895,2.28844,2.28881,36600000.0
2005-10-05 12:36:00,2.28899,2.28899,2.28817,2.28821,26800000.0
2005-10-05 12:37:00,2.28813,2.28877,2.28813,2.28877,39800000.0
2005-10-05 12:38:00,2.28825,2.28855,2.28711,2.28845,44800000.0
2005-10-05 12:39:00,2.28853,2.28882,2.2881,2.28881,38700000.0
2005-10-05 12:40:00,2.28811,2.28877,2.28793,2.28825,53100000.0
2005-10-05 12:41:00,2.28803,2.28869,2.28786,2.28869,65699999.0
2005-10-05 12:42:00,2.28863,2.28865,2.28783,2.28831,47800000.0
2005-10-05 12:43:00,2.28847,2.28873,2.28801,2.28853,44700000.0
2005-10-05 12:44:00,2.28882,2.28882,2.28692,2.2872,36900000.0
2005-10-05 12:45:00,2.2873,2.28792,2.28728,2.28785,47000000.0
2005-10-05 12:46:00,2.28734,2.28794,2.28721,2.28794,27200000.0
2005-10-05 12:47:00,2.28746,2.28772,2.28713,2.28727,31000000.0
2005-10-05 12:48:00,2.28775,2.28802,2.2868,2.28724,44900000.0
2005-10-05 12:49:00,2.28767,2.28767,2.28698,2.28711,48699999.0
2005-10-05 12:50:00,2.28728,2.2875,2.28693,2.2875,26700000.0
2005-10-05 12:51:00,2.28764,2.28774,2.28676,2.28732,32400000.0
2005-10-05 12:52:00,2.28795,2.28813,2.28685,2.28728,52100000.0
2005-10-05 12:53:00,2.28782,2.28782,2.28686,2.28686,64900000.0
2005-10-05 12:54:00,2.28709,2.28762,2.28684,2.28762,41600000.0
2005-10-05 12:55:00,2.28768,2.28772,2.28704,2.28724,27200000.0
2005-10-05 12:56:00,2.28757,2.28769,2.28716,2.28743,32600000.0
2005-10-05 12:57:00,2.28725,2.28761,2.28699,2.28704,35700000.0
2005-10-05 12:58:00,2.28735,2.28767,2.28696,2.28767,67200000.0
2005-10-05 12:59:00,2.28764,2.28777,2.2868,2.28727,32200000.0
2005-10-05 13:00:00,2.2873,2.28777,2.28686,2.28777,53100000.0
2005-10-05 13:01:00,2.2879,2.2879,2.28696,2.28735,42200000.0
2005-10-05 13:02:00,2.28705,2.28727,2.28658,2.28688,29600000.0
2005-10-05 13:03:00,2.28719,2.28731,2.28583,2.28583,32600000.0
2005-10-05 13:04:00,2.28617,2.28647,2.28572,2.28572,26000000.0
2005-10-05 13:05:00,2.28548,2.28636,2.28522,2.28628,32400000.0
2005-10-05 13:06:00,2.28637,2.28639,2.28552,2.28571,23500000.0
2005-10-05 13:07:00,2.28635,2.28657,2.28498,2.28588,48600000.0
2005-10-05 13:08:00,2.28639,2.28639,2.28575,2.28628,24600000.0
2005-10-05 13:09:00,2.28639,2.28639,2.28532,2.28532,17700000.0
2005-10-05 13:10:00,2.28548,2.28578,2.28526,2.28549,59899999.0
2005-10-05 13:11:00,2.28518,2.28606,2.28497,2.28601,39700000.0
2005-10-05 13:12:00,2.28575,2.28601,2.28541,2.28586,20200000.0
2005-10-05 13:13:00,2.28592,2.28617,2.28545,2.28603,32000000.0
2005-10-05 13:14:00,2.2851,2.28595,2.28503,2.28562,51700000.0
2005-10-05 13:15:00,2.28578,2.28608,2.2853,2.2856,49400000.0
2005-10-05 13:16:00,2.28537,2.28608,2.28535,2.28599,46799999.0
2005-10-05 13:17:00,2.28631,2.28631,2.28567,2.28569,38300000.0
2005-10-05 13:18:00,2.28555,2.28603,2.28545,2.28595,30500000.0
2005-10-05 13:19:00,2.28568,2.28594,2.2852,2.28544,45200000.0
2005-10-05 13:20:00,2.28576,2.28602,2.28556,2.28593,35500000.0
2005-10-05 13:21:00,2.28595,2.28634,2.28565,2.28615,20200000.0
2005-10-05 13:22:00,2.286,2.28616,2.28559,2.28612,45500000.0
2005-10-05 13:23:00,2.28555,2.28613,2.28532,2.28576,38900000.0
2005-10-05 13:24:00,2.2854,2.2861,2.28537,2.28571,24800000.0
2005-10-05 13:25:00,2.28611,2.28634,2.28578,2.28624,41500000.0
2005-10-05 13:26:00,2.2861,2.28616,2.28567,2.28614,36300000.0
2005-10-05 13:27:00,2.2857,2.28628,2.28557,2.28628,23800000.0
2005-10-05 13:28:00,2.28584,2.28618,2.28456,2.28586,29400000.0
2005-10-05 13:29:00,2.28634,2.28646,2.2858,2.28622,48700000.0
2005-10-05 13:30:00,2.28657,2.28665,2.28588,2.28622,30800000.0
2005-10-05 13:31:00,2.28575,2.28633,2.2856,2.28578,31400000.0
2005-10-05 13:32:00,2.28625,2.28639,2.28554,2.28554,37400000.0
2005-10-05 13:33:00,2.28628,2.28655,2.2858,2.28602,35700000.0
2005-10-05 13:34:00,2.28566,2.28641,2.28566,2.28614,46800000.0
2005-10-05 13:35:00,2.28651,2.28656,2.28562,2.28616,43700000.0
2005-10-05 13:36:00,2.2862,2.28653,2.28583,2.28646,28200000.0
2005-10-05 13:37:00,2.28609,2.28666,2.28597,2.28661,24800000.0
2005-10-05 13:38:00,2.28675,2.28675,2.28608,2.28673,32600000.0
2005-10-05 13:39:00,2.28675,2.28675,2.28585,2.2862,53800000.0
2005-10-05 13:40:00,2.28642,2.28664,2.28614,2.2866,57300000.0
2005-10-05 13:41:00,2.28679,2.28681,2.28609,2.28614,38800000.0
2005-10-05 13:42:00,2.28637,2.28661,2.28598,2.28638,26000000.0
2005-10-05 13:43:00,2.28649,2.28676,2.28614,2.28632,25900000.0
2005-10-05 13:44:00,2.28503,2.28651,2.28428,2.28646,37100000.0
2005-10-05 13:45:00,2.28677,2.28682,2.28603,2.28603,41500000.0
2005-10-05 13:46:00,2.28639,2.2866,2.28618,2.28655,34900000.0
2005-10-05 13:47:00,2.28643,2.28692,2.28599,2.28666,42200000.0
2005-10-05 13:48:00,2.28682,2.28708,2.28635,2.2866,30500000.0
2005-10-05 13:49:00,2.28681,2.28701,2.28626,2.28664,31800000.0
2005-10-05 13:50:00,2.28689,2.28694,2.2862,2.28676,35200000.0
2005-10-05 13:51:00,2.28693,2.28726,2.28593,2.28617,36500000.0
2005-10-05 13:52:00,2.28673,2.28684,2.28633,2.28633,41700000.0
2005-10-05 13:53:00,2.28602,2.28653,2.28583,2.28602,43500000.0
2005-10-05 13:54:00,2.28646,2.28653,2.28611,2.28611,40300000.0
2005-10-05 13:55:00,2.28669,2.28678,2.2859,2.2859,23400000.0
2005-10-05 13:56:00,2.28639,2.28645,2.28583,2.28617,29000000.0
2005-10-05 13:57:00,2.28623,2.28668,2.28602,2.28629,45499999.0
2005-10-05 13:58:00,2.28642,2.28649,2.28597,2.28612,37100000.0
2005-10-05 13:59:00,2.28619,2.28646,2.28586,2.28621,48000000.0
2005-10-05 14:00:00,2.28657,2.28678,2.28626,2.28678,26000000.0
2005-10-05 14:01:00,2.28704,2.28704,2.28623,2.28654,21400000.0
2005-10-05 14:02:00,2.28717,2.28719,2.28634,2.28634,36400000.0
2005-10-05 14:03:00,2.2866,2.28668,2.28593,2.28597,31000000.0
2005-10-05 14:04:00,2.28616,2.28682,2.28607,2.28682,17800000.0
2005-10-05 14:05:00,2.28659,2.28671,2.28621,2.28659,42300000.0
2005-10-05 14:06:00,2.28627,2.28723,2.28617,2.28694,31900000.0
2005-10-05 14:07:00,2.28691,2.28704,2.2863,2.28662,22500000.0
2005-10-05 14:08:00,2.28611,2.28719,2.28609,2.28695,65100001.0
2005-10-05 14:09:00,2.28702,2.2877,2.28685,2.28763,23700000.0
2005-10-05 14:10:00,2.28707,2.28747,2.28674,2.28698,29500000.0
2005-10-05 14:11:00,2.28735,2.28735,2.28604,2.28656,23700000.0
2005-10-05 14:12:00,2.28666,2.2871,2.2865,2.28659,36800000.0
2005-10-05 14:13:00,2.2868,2.28705,2.28648,2.28677,50500000.0
2005-10-05 14:14:00,2.28702,2.28711,2.28642,2.28697,34600000.0
2005-10-05 14:15:00,2.28697,2.28709,2.28665,2.28704,43200000.0
2005-10-05 14:16:00,2.28633,2.28694,2.28619,2.28694,22200000.0
2005-10-05 14:17:00,2.28568,2.28692,2.28462,2.28692,19200000.0
2005-10-05 14:18:00,2.28692,2.28693,2.28637,2.28637,25300000.0
2005-10-05 14:19:00,2.286,2.28679,2.286,2.28667,50100000.0
2005-10-05 14:20:00,2.2868,2.28745,2.2866,2.28745,35200000.0
2005-10-05 14:21:00,2.28742,2.28758,2.28677,2.28752,30400000.0
2005-10-05 14:22:00,2.28754,2.28777,2.28697,2.28726,35400000.0
2005-10-05 14:23:00,2.28731,2.28735,2.28644,2.28713,52900000.0
2005-10-05 14:24:00,2.28662,2.28706,2.28662,2.28705,17400000.0
2005-10-05 14:25:00,2.28702,2.28771,2.28687,2.28771,45300000.0
2005-10-05 14:26:00,2.28695,2.28743,2.28682,2.28716,50300000.0
2005-10-05 14:27:00,2.28712,2.28762,2.28686,2.28762,50099999.0
2005-10-05 14:28:00,2.28775,2.28782,2.28716,2.28731,44500000.0
2005-10-05 14:29:00,2.28775,2.28781,2.28666,2.28743,58600000.0
2005-10-05 14:30:00,2.28745,2.28754,2.28706,2.28716,31900000.0
2005-10-05 14:31:00,2.28747,2.28757,2.28691,2.28743,43500000.0
2005-10-05 14:32:00,2.2872,2.28755,2.2869,2.28749,34400000.0
2005-10-05 14:33:00,2.28734,2.28756,2.28671,2.28671,37500000.0
2005-10-05 14:34:00,2.28674,2.28744,2.28674,2.28732,57600000.0
2005-10-05 14:35:00,2.28723,2.28762,2.2871,2.28733,23200000.0
2005-10-05 14:36:00,2.28704,2.28758,2.28692,2.28735,32500000.0
2005-10-05 14:37:00,2.28698,2.28758,2.28685,2.28752,54300000.0
2005-10-05 14:38:00,2.28754,2.28764,2.2868,2.2872,31500000.0
2005-10-05 14:39:00,2.28735,2.28743,2.28689,2.28701,41500000.0
2005-10-05 14:40:00,2.28713,2.28753,2.28695,2.28724,63499999.0
2005-10-05 14:41:00,2.28688,2.28782,2.28682,2.28759,46200000.0
2005-10-05 14:42:00,2.28782,2.28783,2.28703,2.28759,51900001.0
2005-10-05 14:43:00,2.28751,2.2878,2.28728,2.28751,34200000.0
2005-10-05 14:44:00,2.2876,2.28766,2.28691,2.28726,27900000.0
2005-10-05 14:45:00,2.28736,2.28736,2.28663,2.28705,71200000.0
2005-10-05 14:46:00,2.28719,2.28745,2.28645,2.28645,25100000.0
2005-10-05 14:47:00,2.28605,2.28692,2.28577,2.28687,28400000.0
2005-10-05 14:48:00,2.28714,2.28743,2.28662,2.28677,42900000.0
2005-10-05 14:49:00,2.28694,2.28698,2.28632,2.28644,30000000.0
2005-10-05 14:50:00,2.28603,2.28702,2.28603,2.28702,28600000.0
2005-10-05 14:51:00,2.28682,2.28691,2.28634,2.28634,18000000.0
2005-10-05 14:52:00,2.28608,2.28634,2.2858,2.28604,38900000.0
2005-10-05 14:53:00,2.28575,2.28614,2.28564,2.28582,68400000.0
2005-10-05 14:54:00,2.28607,2.28607,2.28522,2.28577,44700000.0
2005-10-05 14:55:00,2.28568,2.28623,2.28545,2.28578,36200000.0
2005-10-05 14:56:00,2.2862,2.28623,2.28556,2.28582,28200000.0
2005-10-05 14:57:00,2.28621,2.28633,2.28562,2.28609,38600000.0
2005-10-05 14:58:00,2.28545,2.28602,2.28518,2.28595,52300000.0
2005-10-05 14:59:00,2.28617,2.28617,2.28558,2.28571,24700000.0
2005-10-05 15:00:00,2.28615,2.28629,2.28542,2.28587,49500000.0
2005-10-05 15:01:00,2.2862,2.28621,2.28498,2.28522,52099999.0
2005-10-05 15:02:00,2.28535,2.28553,2.28469,2.28548,18100000.0
2005-10-05 15:03:00,2.28487,2.28511,2.28462,2.2848,50300000.0
2005-10-05 15:04:00,2.28504,2.28539,2.28485,2.28523,38000000.0
2005-10-05 15:05:00,2.28532,2.28537,2.28468,2.28501,45000000.0
2005-10-05 15:06:00,2.28498,2.28534,2.28435,2.28484,58400000.0
2005-10-05 15:07:00,2.2846,2.28519,2.28453,2.28504,39700000.0
2005-10-05 15:08:00,2.28434,2.28487,2.28426,2.28449,30200000.0
2005-10-05 15:09:00,2.28445,2.28508,2.28439,2.28471,29000000.0
2005-10-05 15:10:00,2.28499,2.28501,2.28447,2.285,43100000.0
2005-10-05 15:11:00,2.28476,2.28556,2.28451,2.28525,29300000.0
2005-10-05 15:12:00,2.28508,2.28524,2.28461,2.28473,29500000.0
2005-10-05 15:13:00,2.28473,2.28529,2.28449,2.28517,40300000.0
2005-10-05 15:14:00,2.28455,2.285,2.28449,2.28482,27600000.0
2005-10-05 15:15:00,2.28515,2.28516,2.28445,2.28492,27800000.0
2005-10-05 15:16:00,2.285,2.28506,2.28455,2.28475,23100000.0
2005-10-05 15:17:00,2.28447,2.28475,2.28408,2.28455,31400000.0
2005-10-05 15:18:00,2.28484,2.28507,2.28452,2.28506,41900000.0
2005-10-05 15:19:00,2.28499,2.28541,2.28484,2.28501,44600000.0
2005-10-05 15:20:00,2.28481,2.28498,2.28421,2.28421,20700000.0
2005-10-05 15:21:00,2.28479,2.28497,2.2838,2.28431,39900000.0
2005-10-05 15:22:00,2.2841,2.28443,2.284,2.28442,32400000.0
2005-10-05 15:23:00,2.28384,2.28439,2.28356,2.28423,19400000.0
2005-10-05 15:24:00,2.28434,2.28459,2.28347,2.28391,25900000.0
2005-10-05 15:25:00,2.2839,2.28416,2.28369,2.28409,42400000.0
2005-10-05 15:26:00,2.28422,2.28446,2.28365,2.28381,35500000.0
2005-10-05 15:27:00,2.28438,2.2846,2.28376,2.28399,20000000.0
2005-10-05 15:28:00,2.28402,2.28413,2.28332,2.28404,54300000.0
2005-10-05 15:29:00,2.2838,2.28432,2.28359,2.28429,37900000.0
2005-10-05 15:30:00,2.2844,2.28474,2.28352,2.2839,25400000.0
2005-10-05 15:31:00,2.28404,2.28433,2.28381,2.2843,23200000.0
2005-10-05 15:32:00,2.28414,2.28467,2.28399,2.28445,42500000.0
2005-10-05 15:33:00,2.28445,2.28445,2.28375,2.28406,65100000.0
2005-10-05 15:34:00,2.28418,2.28433,2.28358,2.28411,51800001.0
2005-10-05 15:35:00,2.28408,2.28438,2.28359,2.28419,55200000.0
2005-10-05 15:36:00,2.28372,2.2842,2.28351,2.28409,30400000.0
2005-10-05 15:37:00,2.28403,2.28468,2.28383,2.28443,31100000.0
2005-10-05 15:38:00,2.28426,2.28476,2.28401,2.28476,74700000.0
2005-10-05 15:39:00,2.28472,2.28477,2.28407,2.28426,65999999.0
2005-10-05 15:40:00,2.28509,2.28509,2.28427,2.28438,28600000.0
2005-10-05 15:41:00,2.2845,2.28459,2.28396,2.28452,34500000.0
2005-10-05 15:42:00,2.28466,2.28473,2.28404,2.28441,33000000.0
2005-10-05 15:43:00,2.28463,2.28503,2.28419,2.28492,34900000.0
2005-10-05 15:44:00,2.28492,2.28506,2.28437,2.28476,45300000.0
2005-10-05 15:45:00,2.28496,2.28515,2.28458,2.28497,29400000.0
2005-10-05 15:46:00,2.28468,2.28513,2.28467,2.28489,19000000.0
2005-10-05 15:47:00,2.28454,2.28508,2.28454,2.2849,44100000.0
2005-10-05 15:48:00,2.28504,2.28504,2.28436,2.28493,56900000.0
2005-10-05 15:49:00,2.28487,2.28525,2.28446,2.28506,40300000.0
2005-10-05 15:50:00,2.28483,2.28511,2.28443,2.2847,53200000.0
2005-10-05 15:51:00,2.28477,2.28491,2.28411,2.28442,42700000.0
2005-10-05 15:52:00,2.2845,2.2849,2.28427,2.2849,32400000.0
2005-10-05 15:53:00,2.28475,2.28484,2.28388,2.28388,32800000.0
2005-10-05 15:54:00,2.28416,2.28428,2.28367,2.28384,19200000.0
2005-10-05 15:55:00,2.2837,2.28399,2.28341,2.28366,31500000.0
2005-10-05 15:56:00,2.28314,2.28411,2.28296,2.28296,34700000.0
2005-10-05 15:57:00,2.28309,2.28392,2.28301,2.28387,44600000.0
2005-10-05 15:58:00,2.28363,2.28383,2.28315,2.2833,39900000.0
2005-10-05 15:59:00,2.28317,2.28351,2.28282,2.28336,31100000.0
2005-10-05 16:00:00,2.28362,2.28362,2.28307,2.28335,27700000.0
2005-10-05 16:01:00,2.28359,2.28362,2.28286,2.28362,30700000.0
2005-10-05 16:02:00,2.2835,2.28374,2.2832,2.28321,41300000.0
2005-10-05 16:03:00,2.28303,2.28311,2.28253,2.28285,19100000.0
2005-10-05 16:04:00,2.28265,2.28274,2.28176,2.2824,41900000.0
2005-10-05 16:05:00,2.28271,2.28276,2.2823,2.28255,36600000.0
2005-10-05 16:06:00,2.28247,2.28276,2.28215,2.28231,33700000.0
2005-10-05 16:07:00,2.28216,2.28246,2.282,2.28234,27500000.0
2005-10-05 16:08:00,2.28229,2.28254,2.28209,2.28241,23500000.0
2005-10-05 16:09:00,2.28279,2.28279,2.2821,2.28226,36700000.0
2005-10-05 16:10:00,2.28277,2.28284,2.28189,2.28209,32300000.0
2005-10-05 16:11:00,2.28242,2.28242,2.28156,2.28219,26100000.0
2005-10-05 16:12:00,2.2821,2.28261,2.28201,2.28248,48300000.0
2005-10-05 16:13:00,2.2827,2.28288,2.28215,2.28267,25200000.0
2005-10-05 16:14:00,2.28257,2.28337,2.28225,2.28305,27700000.0
2005-10-05 16:15:00,2.28309,2.28314,2.28267,2.28283,44700000.0
2005-10-05 16:16:00,2.28268,2.28313,2.28249,2.28305,27900000.0
2005-10-05 16:17:00,2.2826,2.28307,2.28249,2.28297,39400000.0
2005-10-05 16:18:00,2.28304,2.28314,2.28229,2.28294,44300000.0
2005-10-05 16:19:00,2.28308,2.28318,2.28248,2.28281,39000000.0
2005-10-05 16:20:00,2.28265,2.28351,2.28231,2.28317,22000000.0
2005-10-05 16:21:00,2.2831,2.2831,2.28215,2.28219,28400000.0
2005-10-05 16:22:00,2.28213,2.28275,2.28213,2.28265,28100000.0
2005-10-05 16:23:00,2.28194,2.28267,2.28184,2.2821,35200000.0
2005-10-05 16:24:00,2.2821,2.28231,2.28175,2.28231,31500000.0
2005-10-05 16:25:00,2.28231,2.28237,2.28174,2.28222,26700000.0
2005-10-05 16:26:00,2.28245,2.28249,2.28126,2.28144,59800001.0
2005-10-05 16:27:00,2.28215,2.28245,2.28166,2.28236,43400000.0
2005-10-05 16:28:00,2.28187,2.2826,2.28169,2.28244,32100000.0
2005-10-05 16:29:00,2.28202,2.2824,2.28199,2.28231,24800000.0
2005-10-05 16:30:00,2.28181,2.28247,2.28169,2.28232,29400000.0
2005-10-05 16:31:00,2.28149,2.28231,2.28149,2.28214,57000000.0
2005-10-05 16:32:00,2.28197,2.28227,2.28166,2.28209,49700000.0
2005-10-05 16:33:00,2.28219,2.28231,2.28157,2.28181,25900000.0
2005-10-05 16:34:00,2.28155,2.28193,2.2812,2.28169,49000000.0
2005-10-05 16:35:00,2.28202,2.28227,2.28136,2.28176,37400000.0
2005-10-05 16:36:00,2.2815,2.28154,2.28107,2.28115,17600000.0
2005-10-05 16:37:00,2.28082,2.2814,2.28067,2.2812,21300000.0
2005-10-05 16:38:00,2.28068,2.28171,2.28062,2.28148,38400000.0
2005-10-05 16:39:00,2.28131,2.28246,2.28099,2.28246,71200001.0
2005-10-05 16:40:00,2.28245,2.28245,2.28182,2.28203,23200000.0
2005-10-05 16:41:00,2.28168,2.28256,2.28168,2.28198,45100000.0
2005-10-05 16:42:00,2.28211,2.28233,2.28211,2.28212,27900000.0
2005-10-05 16:43:00,2.28216,2.28295,2.28216,2.28283,57400000.0
2005-10-05 16:44:00,2.2827,2.28325,2.28249,2.28297,44000000.0
2005-10-05 16:45:00,2.2829,2.28327,2.28266,2.28292,51800000.0
2005-10-05 16:46:00,2.28335,2.28335,2.2825,2.28273,28600000.0
2005-10-05 16:47:00,2.28237,2.28307,2.28202,2.28267,48600000.0
2005-10-05 16:48:00,2.2825,2.28284,2.28188,2.28264,60900000.0
2005-10-05 16:49:00,2.28285,2.28298,2.28217,2.28222,35700000.0
2005-10-05 16:50:00,2.28274,2.2828,2.2822,2.2822,48900000.0
2005-10-05 16:51:00,2.28245,2.28262,2.28176,2.28244,36500000.0
2005-10-05 16:52:00,2.28215,2.28225,2.28155,2.28174,34100000.0
2005-10-05 16:53:00,2.28223,2.28239,2.2816,2.28238,40700000.0
2005-10-05 16:54:00,2.28217,2.28232,2.28157,2.28193,29200000.0
2005-10-05 16:55:00,2.2818,2.28229,2.28179,2.28214,20600000.0
2005-10-05 16:56:00,2.28287,2.28293,2.28182,2.28217,26700000.0
2005-10-05 16:57:00,2.28202,2.28245,2.2819,2.28204,56800000.0
2005-10-05 16:58:00,2.28212,2.28217,2.28147,2.28169,35500000.0
2005-10-05 16:59:00,2.28171,2.28206,2.28156,2.28174,35100000.0
2005-10-05 17:00:00,2.28185,2.28221,2.281,2.28138,62100000.0
2005-10-05 17:01:00,2.28197,2.28209,2.28135,2.28181,70600000.0
2005-10-05 17:02:00,2.28212,2.28221,2.28126,2.28183,46000000.0
2005-10-05 17:03:00,2.28182,2.28206,2.28132,2.28156,34200000.0
2005-10-05 17:04:00,2.28125,2.28181,2.28094,2.28157,48600000.0
2005-10-05 17:05:00,2.28125,2.28164,2.28121,2.28164,41100000.0
2005-10-05 17:06:00,2.2815,2.28198,2.28095,2.28182,40800000.0
2005-10-05 17:07:00,2.28202,2.28204,2.28139,2.28169,30700000.0
2005-10-05 17:08:00,2.28113,2.28181,2.28112,2.28169,39100000.0
2005-10-05 17:09:00,2.28155,2.28162,2.28086,2.28114,41800000.0
2005-10-05 17:10:00,2.28063,2.2817,2.28057,2.28132,29300000.0
2005-10-05 17:11:00,2.28066,2.28121,2.28063,2.28067,34100000.0
2005-10-05 17:12:00,2.28065,2.28093,2.28053,2.28081,26600000.0
2005-10-05 17:13:00,2.28115,2.28115,2.28036,2.28085,40200000.0
2005-10-05 17:14:00,2.28055,2.28137,2.27996,2.28137,24600000.0
2005-10-05 17:15:00,2.2811,2.2812,2.2806,2.28099,33400000.0
2005-10-05 17:16:00,2.28165,2.28165,2.28048,2.28069,53900000.0
2005-10-05 17:17:00,2.28073,2.28109,2.28047,2.28101,28800000.0
2005-10-05 17:18:00,2.28127,2.28127,2.28045,2.2809,36800000.0
2005-10-05 17:19:00,2.28127,2.28128,2.28067,2.28096,15100000.0
2005-10-05 17:20:00,2.2812,2.28128,2.28031,2.28088,35700000.0
2005-10-05 17:21:00,2.28113,2.28145,2.28067,2.28129,43100000.0
2005-10-05 17:22:00,2.28156,2.28187,2.28088,2.28088,57800000.0
2005-10-05 17:23:00,2.28088,2.2814,2.28069,2.28137,27100000.0
2005-10-05 17:24:00,2.28119,2.28154,2.28105,2.28115,36800000.0
2005-10-05 17:25:00,2.28137,2.2817,2.28114,2.28135,34400000.0
2005-10-05 17:26:00,2.2814,2.28172,2.28092,2.2813,28900000.0
2005-10-05 17:27:00,2.2816,2.2816,2.28056,2.28064,57200001.0
2005-10-05 17:28:00,2.28076,2.28078,2.28014,2.28024,28800000.0
2005-10-05 17:29:00,2.28023,2.28077,2.28005,2.28051,38800000.0
2005-10-05 17:30:00,2.28006,2.28096,2.28006,2.28095,58400000.0
2005-10-05 17:31:00,2.28102,2.28122,2.28049,2.28049,42300000.0
2005-10-05 17:32:00,2.28054,2.28102,2.28033,2.28088,39900000.0
2005-10-05 17:33:00,2.28106,2.28106,2.28023,2.28031,30400000.0
2005-10-05 17:34:00,2.28046,2.28088,2.28021,2.28079,35000000.0
2005-10-05 17:35:00,2.28053,2.28097,2.28011,2.28082,40000000.0
2005-10-05 17:36:00,2.28065,2.28078,2.28009,2.28021,35700000.0
2005-10-05 17:37:00,2.27979,2.27995,2.27909,2.27951,60800000.0
2005-10-05 17:38:00,2.27971,2.28001,2.2796,2.27965,41300000.0
2005-10-05 17:39:00,2.27964,2.2798,2.27932,2.27959,48000000.0
2005-10-05 17:40:00,2.27952,2.27972,2.27912,2.27915,49500000.0
2005-10-05 17:41:00,2.27897,2.28008,2.27895,2.2798,37900000.0
2005-10-05 17:42:00,2.27966,2.28004,2.27952,2.27998,48500000.0
2005-10-05 17:43:00,2.27999,2.28014,2.27928,2.27945,20100000.0
2005-10-05 17:44:00,2.28025,2.28061,2.27965,2.28054,79100001.0
2005-10-05 17:45:00,2.28008,2.28065,2.28003,2.28056,20600000.0
2005-10-05 17:46:00,2.28087,2.28089,2.2799,2.28013,59400000.0
2005-10-05 17:47:00,2.28026,2.28062,2.28002,2.28055,32200000.0
2005-10-05 17:48:00,2.28046,2.28063,2.27986,2.28043,38700000.0
2005-10-05 17:49:00,2.2806,2.28062,2.2799,2.28025,38200000.0
2005-10-05 17:50:00,2.28032,2.2805,2.27932,2.27994,53900000.0
2005-10-05 17:51:00,2.28033,2.28039,2.27952,2.27989,36100000.0
2005-10-05 17:52:00,2.27978,2.28023,2.27961,2.27971,36400000.0
2005-10-05 17:53:00,2.2794,2.28014,2.27939,2.27995,80200000.0
2005-10-05 17:54:00,2.27948,2.28031,2.27885,2.28013,45400000.0
2005-10-05 17:55:00,2.27942,2.28039,2.2794,2.28032,31600000.0
2005-10-05 17:56:00,2.27995,2.28036,2.27953,2.28012,48200000.0
2005-10-05 17:57:00,2.28001,2.28023,2.27976,2.28001,38400000.0
2005-10-05 17:58:00,2.28029,2.28047,2.2796,2.28047,35500000.0
2005-10-05 17:59:00,2.28063,2.28083,2.28018,2.28049,26300000.0
2005-10-05 18:00:00,2.28024,2.28094,2.28016,2.28085,40300001.0
2005-10-05 18:01:00,2.2808,2.28084,2.27988,2.28045,347200000.0
2005-10-05 18:02:00,2.28044,2.281,2.27982,2.28023,273700001.0
2005-10-05 18:03:00,2.2807,2.28109,2.28021,2.28108,453300000.0
2005-10-05 18:04:00,2.28089,2.28137,2.28014,2.28094,308799999.0
2005-10-05 18:05:00,2.28107,2.28133,2.28049,2.28097,204800000.0
2005-10-05 18:06:00,2.28063,2.28187,2.28058,2.28157,372200000.0
2005-10-05 18:07:00,2.281,2.28203,2.281,2.28189,393000000.0
2005-10-05 18:08:00,2.28155,2.28203,2.28093,2.28163,405900000.0
2005-10-05 18:09:00,2.28177,2.28214,2.28142,2.28202,318099999.0
2005-10-05 18:10:00,2.2822,2.28261,2.28156,2.28205,286300000.0
2005-10-05 18:11:00,2.28207,2.28255,2.28162,2.28245,210100000.0
2005-10-05 18:12:00,2.28218,2.28257,2.28139,2.28204,145500000.0
2005-10-05 18:13:00,2.28188,2.28215,2.28103,2.28128,143700000.0
2005-10-05 18:14:00,2.28167,2.28177,2.28102,2.28148,333300001.0
2005-10-05 18:15:00,2.28154,2.28176,2.28096,2.28147,338400000.0
2005-10-05 18:16:00,2.28183,2.28203,2.28115,2.28196,337900000.0
2005-10-05 18:17:00,2.2817,2.28252,2.28145,2.2823,233700000.0
2005-10-05 18:18:00,2.28238,2.28289,2.28163,2.2825,145400000.0
2005-10-05 18:19:00,2.28182,2.28304,2.28177,2.28225,269800000.0
2005-10-05 18:20:00,2.28285,2.2838,2.28206,2.28337,160900000.0
2005-10-05 18:21:00,2.28319,2.2836,2.28265,2.28354,216700000.0
2005-10-05 18:22:00,2.28342,2.28356,2.28267,2.28307,214599999.0
2005-10-05 18:23:00,2.28305,2.28362,2.28259,2.28331,336500000.0
2005-10-05 18:24:00,2.2831,2.28346,2.28271,2.28337,284500000.0
2005-10-05 18:25:00,2.28291,2.2834,2.28223,2.28302,322000000.0
2005-10-05 18:26:00,2.28325,2.28365,2.28247,2.28254,432799999.0
2005-10-05 18:27:00,2.28314,2.28349,2.28195,2.28316,336000000.0
2005-10-05 18:28:00,2.28292,2.28344,2.28255,2.28323,214400000.0
2005-10-05 18:29:00,2.2832,2.28369,2.28253,2.28311,217600000.0
2005-10-05 18:30:00,2.2831,2.28353,2.28249,2.28327,283499999.0
2005-10-05 18:31:00,2.28328,2.28384,2.28304,2.2836,229999999.0
2005-10-05 18:32:00,2.28437,2.28437,2.28276,2.28344,146400000.0
2005-10-05 18:33:00,2.28346,2.28389,2.28303,2.2836,277900000.0
2005-10-05 18:34:00,2.28357,2.28383,2.28299,2.28359,330500000.0
2005-10-05 18:35:00,2.28331,2.28385,2.28272,2.28295,168999999.0
2005-10-05 18:36:00,2.28309,2.28358,2.28277,2.28302,88400000.0
2005-10-05 18:37:00,2.28312,2.28341,2.28241,2.28329,94100000.0
2005-10-05 18:38:00,2.28333,2.28347,2.2825,2.28317,86700000.0
2005-10-05 18:39:00,2.28279,2.28385,2.28276,2.28356,181000000.0
2005-10-05 18:40:00,2.28362,2.28368,2.28294,2.28352,262700001.0
2005-10-05 18:41:00,2.28345,2.28376,2.28286,2.28332,150400001.0
2005-10-05 18:42:00,2.28312,2.28354,2.28253,2.2831,115900000.0
2005-10-05 18:43:00,2.2831,2.2831,2.2824,2.28303,72600000.0
2005-10-05 18:44:00,2.28324,2.28357,2.28272,2.28323,125300000.0
2005-10-05 18:45:00,2.28335,2.28361,2.28268,2.28298,105900000.0
2005-10-05 18:46:00,2.2831,2.28359,2.28286,2.28295,24100000.0
2005-10-05 18:47:00,2.28312,2.28331,2.28233,2.28253,31100000.0
2005-10-05 18:48:00,2.28306,2.28335,2.28253,2.28314,85100000.0
2005-10-05 18:49:00,2.2832,2.28386,2.28302,2.28386,34200000.0
2005-10-05 18:50:00,2.28357,2.28365,2.28295,2.28319,43800000.0
2005-10-05 18:51:00,2.28317,2.28365,2.28267,2.28306,136000000.0
2005-10-05 18:52:00,2.28248,2.28331,2.28243,2.28283,181799999.0
2005-10-05 18:53:00,2.28302,2.28337,2.28296,2.28296,160100001.0
2005-10-05 18:54:00,2.28344,2.28344,2.2825,2.2825,145200000.0
2005-10-05 18:55:00,2.2824,2.28313,2.2818,2.28303,172000000.0
2005-10-05 18:56:00,2.28315,2.28336,2.28277,2.28277,52200000.0
2005-10-05 18:57:00,2.28289,2.28326,2.2827,2.2827,56600000.0
2005-10-05 18:58:00,2.28304,2.28322,2.28193,2.28284,261099998.0
2005-10-05 18:59:00,2.28233,2.28296,2.28224,2.2825,228900000.0
2005-10-05 19:00:00,2.28269,2.28314,2.28236,2.28314,110500000.0
2005-10-05 19:01:00,2.28285,2.28342,2.28265,2.28334,27800000.0
2005-10-05 19:02:00,2.2832,2.28358,2.28242,2.28292,199500001.0
2005-10-05 19:03:00,2.28292,2.28338,2.28267,2.28318,54900000.0
2005-10-05 19:04:00,2.28295,2.28327,2.28276,2.28327,42300000.0
2005-10-05 19:05:00,2.28323,2.28323,2.28264,2.28307,60100000.0
2005-10-05 19:06:00,2.28256,2.28316,2.28221,2.28295,253999999.0
2005-10-05 19:07:00,2.28298,2.28329,2.28252,2.28325,148500000.0
2005-10-05 19:08:00,2.28358,2.28358,2.28208,2.28296,240400000.0
2005-10-05 19:09:00,2.28248,2.28301,2.28234,2.28283,123700000.0
2005-10-05 19:10:00,2.28281,2.2833,2.28208,2.28315,88300001.0
2005-10-05 19:11:00,2.28305,2.28305,2.28227,2.28304,67100000.0
2005-10-05 19:12:00,2.28233,2.28293,2.28222,2.28247,47100000.0
2005-10-05 19:13:00,2.28216,2.28293,2.2819,2.28275,143200000.0
2005-10-05 19:14:00,2.28278,2.28304,2.28219,2.28283,111300000.0
2005-10-05 19:15:00,2.28246,2.28316,2.28226,2.28245,100700000.0
2005-10-05 19:16:00,2.28304,2.28314,2.28268,2.28302,35500000.0
2005-10-05 19:17:00,2.28289,2.28327,2.28233,2.28272,79500000.0
2005-10-05 19:18:00,2.28313,2.2834,2.2826,2.2834,101300000.0
2005-10-05 19:19:00,2.28337,2.28345,2.28212,2.28281,85900000.0
2005-10-05 19:20:00,2.28298,2.28323,2.28247,2.28267,127800000.0
2005-10-05 19:21:00,2.28264,2.28335,2.28264,2.28308,132600000.0
2005-10-05 19:22:00,2.28304,2.28345,2.28257,2.28299,55600000.0
2005-10-05 19:23:00,2.28286,2.28328,2.28254,2.2831,144500000.0
2005-10-05 19:24:00,2.28334,2.28334,2.28234,2.28295,54000000.0
2005-10-05 19:25:00,2.28329,2.28394,2.28282,2.28299,72700000.0
2005-10-05 19:26:00,2.28323,2.28374,2.28286,2.28353,122700000.0
2005-10-05 19:27:00,2.28332,2.28364,2.28304,2.28327,99600000.0
2005-10-05 19:28:00,2.28323,2.2836,2.28286,2.28288,112400000.0
2005-10-05 19:29:00,2.28333,2.2837,2.28303,2.28344,118900000.0
2005-10-05 19:30:00,2.28395,2.28406,2.28297,2.28327,210200000.0
2005-10-05 19:31:00,2.28305,2.28374,2.28283,2.28368,51000000.0
2005-10-05 19:32:00,2.28325,2.28393,2.28316,2.28345,128000000.0
2005-10-05 19:33:00,2.28334,2.28396,2.28316,2.28369,59900000.0
2005-10-05 19:34:00,2.28446,2.28446,2.28322,2.28339,143100000.0
2005-10-05 19:35:00,2.2834,2.28413,2.28324,2.28384,127699999.0
2005-10-05 19:36:00,2.28382,2.28388,2.28256,2.28331,142600000.0
2005-10-05 19:37:00,2.28357,2.28362,2.28301,2.28357,41800000.0
2005-10-05 19:38:00,2.28344,2.28415,2.2834,2.28415,26000000.0
2005-10-05 19:39:00,2.28401,2.28401,2.28313,2.28371,83100000.0
2005-10-05 19:40:00,2.28419,2.28419,2.28315,2.28388,125600000.0
2005-10-05 19:41:00,2.28384,2.28419,2.28343,2.28419,88800000.0
2005-10-05 19:42:00,2.28405,2.28431,2.28371,2.2842,88000000.0
2005-10-05 19:43:00,2.28413,2.28434,2.28398,2.28412,43200000.0
2005-10-05 19:44:00,2.28413,2.28471,2.28393,2.2845,72300000.0
2005-10-05 19:45:00,2.28437,2.28459,2.28388,2.28459,45800000.0
2005-10-05 19:46:00,2.28462,2.2848,2.2843,2.28462,111400001.0
2005-10-05 19:47:00,2.2847,2.2847,2.28414,2.28423,50500000.0
2005-10-05 19:48:00,2.28458,2.28488,2.28395,2.28415,100799999.0
2005-10-05 19:49:00,2.28405,2.28458,2.28332,2.2842,91700000.0
2005-10-05 19:50:00,2.28439,2.28445,2.2837,2.28435,69200001.0
2005-10-05 19:51:00,2.28437,2.28446,2.28363,2.2841,108700000.0
2005-10-05 19:52:00,2.28396,2.2843,2.28346,2.28346,57800000.0
2005-10-05 19:53:00,2.28323,2.2838,2.28315,2.28343,19400000.0
2005-10-05 19:54:00,2.28381,2.28381,2.28301,2.28315,54700000.0
2005-10-05 19:55:00,2.28355,2.28368,2.28305,2.28341,55600000.0
2005-10-05 19:56:00,2.28355,2.28371,2.28314,2.28328,66500000.0
2005-10-05 19:57:00,2.28323,2.28366,2.2829,2.28354,138900000.0
2005-10-05 19:58:00,2.28325,2.28365,2.28287,2.28314,118100000.0
2005-10-05 19:59:00,2.28349,2.28349,2.28281,2.28339,114500000.0
2005-10-05 20:00:00,2.28366,2.28366,2.28288,2.28349,85300000.0
2005-10-05 20:01:00,2.28368,2.28375,2.28254,2.28313,71500000.0
2005-10-05 20:02:00,2.28301,2.28361,2.28301,2.2834,36200000.0
2005-10-05 20:03:00,2.28357,2.28364,2.28279,2.28318,31900000.0
2005-10-05 20:04:00,2.2833,2.2833,2.28267,2.283,27400000.0
2005-10-05 20:05:00,2.28307,2.28319,2.28264,2.28273,48700000.0
2005-10-05 20:06:00,2.28252,2.28304,2.28214,2.28269,35500000.0
2005-10-05 20:07:00,2.2827,2.28273,2.28207,2.28241,56400000.0
2005-10-05 20:08:00,2.28246,2.28295,2.28215,2.28295,110900000.0
2005-10-05 20:09:00,2.28282,2.28282,2.28243,2.28259,27700000.0
2005-10-05 20:10:00,2.28287,2.28288,2.28208,2.28213,16800000.0
2005-10-05 20:11:00,2.28202,2.28258,2.2818,2.28215,60400000.0
2005-10-05 20:12:00,2.28236,2.28267,2.28169,2.2819,150000000.0
2005-10-05 20:13:00,2.28173,2.28263,2.28173,2.28235,139100000.0
2005-10-05 20:14:00,2.28228,2.28241,2.2818,2.28193,67500000.0
2005-10-05 20:15:00,2.28206,2.28234,2.2816,2.28208,255700001.0
2005-10-05 20:16:00,2.28208,2.28224,2.28147,2.28192,165600001.0
2005-10-05 20:17:00,2.2818,2.28211,2.28166,2.28192,29400000.0
2005-10-05 20:18:00,2.28227,2.28262,2.28189,2.28244,74400000.0
2005-10-05 20:19:00,2.28229,2.28257,2.28184,2.2822,167499998.0
2005-10-05 20:20:00,2.28221,2.28241,2.28163,2.28172,241300000.0
2005-10-05 20:21:00,2.28203,2.2821,2.28149,2.28171,119100000.0
2005-10-05 20:22:00,2.28171,2.28237,2.28154,2.28229,96900000.0
2005-10-05 20:23:00,2.28235,2.28237,2.28142,2.28178,127000000.0
2005-10-05 20:24:00,2.28247,2.28247,2.28139,2.28139,30300000.0
2005-10-05 20:25:00,2.28182,2.28225,2.28134,2.28191,211299998.0
2005-10-05 20:26:00,2.28214,2.28245,2.28175,2.2822,159300000.0
2005-10-05 20:27:00,2.28216,2.28241,2.28157,2.28219,85300000.0
2005-10-05 20:28:00,2.282,2.28224,2.28149,2.28203,218400000.0
2005-10-05 20:29:00,2.28205,2.2824,2.28176,2.28206,154800001.0
2005-10-05 20:30:00,2.28207,2.28239,2.28148,2.28194,333400000.0
2005-10-05 20:31:00,2.28242,2.2829,2.28183,2.28227,180800001.0
2005-10-05 20:32:00,2.28264,2.28266,2.28167,2.2821,373000000.0
2005-10-05 20:33:00,2.28185,2.28242,2.28163,2.28223,75600000.0
2005-10-05 20:34:00,2.28233,2.28281,2.28189,2.28257,78900000.0
2005-10-05 20:35:00,2.28199,2.28272,2.28189,2.28217,45800000.0
2005-10-05 20:36:00,2.28228,2.28254,2.28165,2.28254,66400000.0
2005-10-05 20:37:00,2.28212,2.2824,2.28135,2.28203,105000000.0
2005-10-05 20:38:00,2.28216,2.28251,2.2815,2.28211,160000000.0
2005-10-05 20:39:00,2.28216,2.28225,2.28136,2.2821,105500000.0
2005-10-05 20:40:00,2.2823,2.28251,2.28174,2.28233,181900000.0
2005-10-05 20:41:00,2.28225,2.28268,2.28167,2.28185,119000000.0
2005-10-05 20:42:00,2.28204,2.28229,2.2818,2.2821,77799999.0
2005-10-05 20:43:00,2.28221,2.2825,2.28168,2.28188,102000000.0
2005-10-05 20:44:00,2.28194,2.28226,2.2816,2.28206,215300000.0
2005-10-05 20:45:00,2.28229,2.28237,2.2815,2.28188,78400000.0
2005-10-05 20:46:00,2.28219,2.28234,2.28183,2.28201,34400000.0
2005-10-05 20:47:00,2.28214,2.28242,2.28138,2.28157,157800000.0
2005-10-05 20:48:00,2.28187,2.28233,2.28127,2.28211,291400001.0
2005-10-05 20:49:00,2.28182,2.28219,2.28132,2.282,132800000.0
2005-10-05 20:50:00,2.28181,2.28238,2.28143,2.28215,175600000.0
2005-10-05 20:51:00,2.28205,2.28205,2.28134,2.28138,115800000.0
2005-10-05 20:52:00,2.28135,2.28205,2.28123,2.28183,205500000.0
2005-10-05 20:53:00,2.28189,2.28247,2.28152,2.28205,217800000.0
2005-10-05 20:54:00,2.28215,2.28236,2.28142,2.28208,110500000.0
2005-10-05 20:55:00,2.28216,2.28226,2.28165,2.28194,27400000.0
2005-10-05 20:56:00,2.28203,2.28246,2.28126,2.2815,234600000.0
2005-10-05 20:57:00,2.28139,2.28218,2.28112,2.28185,310600000.0
2005-10-05 20:58:00,2.28186,2.2822,2.28148,2.28193,198000002.0
2005-10-05 20:59:00,2.282,2.28238,2.28156,2.28238,259200000.0
2005-10-05 21:00:00,2.28212,2.2824,2.28161,2.28202,264700000.0
2005-10-05 21:01:00,2.28205,2.28229,2.28166,2.2822,295100000.0
2005-10-05 21:02:00,2.28232,2.2826,2.28144,2.28233,125699999.0
2005-10-05 21:03:00,2.28217,2.2824,2.28163,2.28222,113199999.0
2005-10-05 21:04:00,2.28245,2.28245,2.28183,2.28183,53900000.0
2005-10-05 21:05:00,2.28169,2.282,2.28138,2.28147,90200000.0
2005-10-05 21:06:00,2.28192,2.28209,2.28132,2.28178,55700000.0
2005-10-05 21:07:00,2.28169,2.28191,2.28149,2.28168,27900000.0
2005-10-05 21:08:00,2.28118,2.28193,2.28118,2.28165,42200000.0
2005-10-05 21:09:00,2.28168,2.2817,2.28127,2.28155,43700000.0
2005-10-05 21:10:00,2.28191,2.28209,2.28136,2.28169,78400000.0
2005-10-05 21:11:00,2.28167,2.2823,2.28142,2.2819,116000000.0
2005-10-05 21:12:00,2.28135,2.28201,2.28134,2.28201,20500000.0
2005-10-05 21:13:00,2.28188,2.28198,2.28093,2.28093,129300000.0
2005-10-05 21:14:00,2.2813,2.28212,2.28101,2.28152,138600000.0
2005-10-05 21:15:00,2.28144,2.28227,2.28114,2.28138,144000000.0
2005-10-05 21:16:00,2.28176,2.28223,2.28137,2.28209,83700000.0
2005-10-05 21:17:00,2.28179,2.2822,2.28129,2.28158,140999999.0
2005-10-05 21:18:00,2.28215,2.28215,2.28114,2.28138,99200000.0
2005-10-05 21:19:00,2.2814,2.28194,2.28094,2.28167,107600000.0
2005-10-05 21:20:00,2.28166,2.28197,2.28116,2.28161,205800000.0
2005-10-05 21:21:00,2.28166,2.28188,2.28079,2.28179,230500000.0
2005-10-05 21:22:00,2.28183,2.28186,2.28071,2.28136,148400000.0
2005-10-05 21:23:00,2.28139,2.2817,2.28093,2.28108,137299998.0
2005-10-05 21:24:00,2.28159,2.28162,2.28091,2.28124,52900000.0
2005-10-05 21:25:00,2.28136,2.28168,2.28094,2.28148,56700000.0
2005-10-05 21:26:00,2.28148,2.28149,2.28112,2.28119,27600000.0
2005-10-05 21:27:00,2.28102,2.28184,2.28095,2.28137,74500001.0
2005-10-05 21:28:00,2.28119,2.28163,2.28046,2.28149,110000000.0
2005-10-05 21:29:00,2.28124,2.28145,2.28058,2.2814,49800000.0
2005-10-05 21:30:00,2.2809,2.28125,2.28059,2.28108,37100000.0
2005-10-05 21:31:00,2.2805,2.28104,2.28011,2.28011,36200000.0
2005-10-05 21:32:00,2.27955,2.28111,2.27943,2.28047,179800000.0
2005-10-05 21:33:00,2.28027,2.28066,2.27968,2.28025,74400000.0
2005-10-05 21:34:00,2.28032,2.28079,2.27975,2.2803,121200000.0
2005-10-05 21:35:00,2.2808,2.28085,2.27993,2.2802,30700000.0
2005-10-05 21:36:00,2.28033,2.2808,2.28021,2.28065,33900000.0
2005-10-05 21:37:00,2.2805,2.28083,2.27995,2.28026,62500000.0
2005-10-05 21:38:00,2.28032,2.28082,2.27998,2.28066,71700001.0
2005-10-05 21:39:00,2.28045,2.28067,2.28009,2.28009,32100000.0
2005-10-05 21:40:00,2.28047,2.28058,2.27973,2.27979,27600000.0
2005-10-05 21:41:00,2.28055,2.28069,2.28008,2.28067,39100000.0
2005-10-05 21:42:00,2.28073,2.28091,2.27989,2.28063,91200000.0
2005-10-05 21:43:00,2.28055,2.28064,2.27977,2.28025,92200000.0
2005-10-05 21:44:00,2.28031,2.28094,2.27992,2.2803,127900000.0
2005-10-05 21:45:00,2.28076,2.2808,2.28009,2.28051,71900000.0
2005-10-05 21:46:00,2.28069,2.28084,2.27943,2.28046,75000000.0
2005-10-05 21:47:00,2.28029,2.28079,2.2794,2.27957,157700000.0
2005-10-05 21:48:00,2.27962,2.27987,2.27902,2.27952,32400000.0
2005-10-05 21:49:00,2.27979,2.28026,2.27897,2.27965,104100000.0
2005-10-05 21:50:00,2.28039,2.28046,2.27861,2.2795,29700000.0
2005-10-05 21:51:00,2.2802,2.28024,2.27973,2.28023,44300000.0
2005-10-05 21:52:00,2.28006,2.28034,2.27972,2.28015,98600000.0
2005-10-05 21:53:00,2.27993,2.28025,2.27942,2.27976,48700000.0
2005-10-05 21:54:00,2.27971,2.27978,2.27946,2.27948,60199998.0
2005-10-05 21:55:00,2.27987,2.28003,2.27926,2.2795,62800000.0
2005-10-05 21:56:00,2.28016,2.28022,2.27925,2.27925,58200000.0
2005-10-05 21:57:00,2.27941,2.27978,2.27923,2.27923,30800000.0
2005-10-05 21:58:00,2.27952,2.28026,2.27934,2.28026,30300000.0
2005-10-05 21:59:00,2.28028,2.28028,2.2794,2.27992,195600000.0
2005-10-05 22:00:00,2.28024,2.28029,2.27963,2.28013,78400000.0
2005-10-05 22:01:00,2.28044,2.28044,2.27963,2.27989,23600000.0
2005-10-05 22:02:00,2.27978,2.28022,2.27897,2.27946,111600000.0
2005-10-05 22:03:00,2.27985,2.27987,2.27915,2.27941,28600000.0
2005-10-05 22:04:00,2.27972,2.28018,2.27896,2.27991,75300000.0
2005-10-05 22:05:00,2.27987,2.27996,2.27901,2.27977,92500000.0
2005-10-05 22:06:00,2.27953,2.27978,2.27937,2.27949,36500000.0
2005-10-05 22:07:00,2.27964,2.27975,2.27913,2.27942,35000000.0
2005-10-05 22:08:00,2.27933,2.27983,2.27917,2.27982,34800000.0
2005-10-05 22:09:00,2.27924,2.27974,2.2789,2.2793,41900000.0
2005-10-05 22:10:00,2.27997,2.28014,2.27958,2.28004,30800000.0
2005-10-05 22:11:00,2.28036,2.28049,2.27969,2.27979,27700000.0
2005-10-05 22:12:00,2.27996,2.28011,2.27938,2.27986,42700000.0
2005-10-05 22:13:00,2.2801,2.28014,2.27865,2.27933,48800000.0
2005-10-05 22:14:00,2.27933,2.27968,2.27888,2.27902,25800000.0
2005-10-05 22:15:00,2.27879,2.27973,2.27879,2.27942,108700000.0
2005-10-05 22:16:00,2.27941,2.27956,2.27876,2.27914,138900000.0
2005-10-05 22:17:00,2.27917,2.27926,2.27837,2.2789,35600000.0
2005-10-05 22:18:00,2.27899,2.27924,2.27811,2.27815,36900000.0
2005-10-05 22:19:00,2.2788,2.2788,2.27815,2.27878,53900000.0
2005-10-05 22:20:00,2.27873,2.27873,2.27826,2.27851,17500000.0
2005-10-05 22:21:00,2.27828,2.27881,2.27799,2.27881,38100000.0
2005-10-05 22:22:00,2.2788,2.27892,2.2781,2.27864,135500000.0
2005-10-05 22:23:00,2.27877,2.27896,2.27833,2.27884,69400000.0
2005-10-05 22:24:00,2.27919,2.27919,2.27843,2.27871,28300000.0
2005-10-05 22:25:00,2.27895,2.27895,2.27824,2.2787,42600000.0
2005-10-05 22:26:00,2.27832,2.27874,2.27828,2.27833,50300000.0
2005-10-05 22:27:00,2.27887,2.27898,2.27844,2.27886,22400000.0
2005-10-05 22:28:00,2.27845,2.27926,2.27845,2.27913,26800000.0
2005-10-05 22:29:00,2.2791,2.2791,2.27803,2.27868,140200000.0
2005-10-05 22:30:00,2.27846,2.27886,2.27782,2.27857,110900000.0
2005-10-05 22:31:00,2.27866,2.2788,2.27755,2.27811,29500000.0
2005-10-05 22:32:00,2.2782,2.27831,2.27735,2.27797,58199999.0
2005-10-05 22:33:00,2.27858,2.27865,2.27745,2.2777,60000000.0
2005-10-05 22:34:00,2.27855,2.27855,2.27729,2.27762,76300000.0
2005-10-05 22:35:00,2.27775,2.2782,2.27753,2.27794,43200000.0
2005-10-05 22:36:00,2.27767,2.27848,2.27746,2.27843,49200000.0
2005-10-05 22:37:00,2.27788,2.27833,2.27776,2.27811,28400000.0
2005-10-05 22:38:00,2.27825,2.2785,2.27785,2.27785,36900000.0
2005-10-05 22:39:00,2.27795,2.27798,2.27739,2.27783,28900000.0
2005-10-05 22:40:00,2.27786,2.27804,2.27758,2.278,37100000.0
2005-10-05 22:41:00,2.27773,2.27801,2.27752,2.27767,58900000.0
2005-10-05 22:42:00,2.278,2.27833,2.27755,2.27769,77100000.0
2005-10-05 22:43:00,2.27768,2.27811,2.27694,2.27772,140300000.0
2005-10-05 22:44:00,2.27757,2.27813,2.27707,2.27813,63000000.0
2005-10-05 22:45:00,2.27822,2.27848,2.27768,2.27817,82299999.0
2005-10-05 22:46:00,2.27824,2.27858,2.2775,2.27827,76300000.0
2005-10-05 22:47:00,2.27818,2.27848,2.2779,2.27825,45900000.0
2005-10-05 22:48:00,2.27844,2.27846,2.27745,2.27768,85000000.0
2005-10-05 22:49:00,2.27774,2.27819,2.27712,2.27811,54800000.0
2005-10-05 22:50:00,2.27766,2.27822,2.27745,2.27784,43600000.0
2005-10-05 22:51:00,2.27791,2.27802,2.27711,2.27782,74500000.0
2005-10-05 22:52:00,2.2777,2.27789,2.27711,2.27789,63200000.0
2005-10-05 22:53:00,2.27783,2.27804,2.2775,2.27767,43200000.0
2005-10-05 22:54:00,2.27749,2.27797,2.27729,2.27761,41100000.0
2005-10-05 22:55:00,2.27742,2.2778,2.27728,2.27758,54300000.0
2005-10-05 22:56:00,2.27786,2.27811,2.27751,2.27751,32300000.0
2005-10-05 22:57:00,2.27763,2.278,2.27731,2.27797,16900000.0
2005-10-05 22:58:00,2.2778,2.27818,2.27756,2.2777,32700000.0
2005-10-05 22:59:00,2.27787,2.27796,2.2773,2.27765,27700000.0
2005-10-05 23:00:00,2.27774,2.27825,2.27757,2.27825,40200000.0
2005-10-05 23:01:00,2.27815,2.27815,2.27718,2.27771,47000000.0
2005-10-05 23:02:00,2.27814,2.27815,2.2775,2.27806,46300000.0
2005-10-05 23:03:00,2.27822,2.27822,2.27731,2.27731,46500000.0
2005-10-05 23:04:00,2.27743,2.278,2.27735,2.27798,55000000.0
2005-10-05 23:05:00,2.27787,2.27821,2.27747,2.27821,39300000.0
2005-10-05 23:06:00,2.27814,2.27827,2.27775,2.27803,37000000.0
2005-10-05 23:07:00,2.27783,2.27812,2.27756,2.2777,50800000.0
2005-10-05 23:08:00,2.2782,2.27824,2.27739,2.27765,42600000.0
2005-10-05 23:09:00,2.2779,2.27798,2.27752,2.27768,34800000.0
2005-10-05 23:10:00,2.27727,2.2776,2.27715,2.27744,43900000.0
2005-10-05 23:11:00,2.27738,2.27803,2.27721,2.27749,43600000.0
2005-10-05 23:12:00,2.27738,2.27773,2.27697,2.27701,31300000.0
2005-10-05 23:13:00,2.27698,2.2779,2.27698,2.27781,29800000.0
2005-10-05 23:14:00,2.27752,2.27766,2.27687,2.27733,22900000.0
2005-10-05 23:15:00,2.27697,2.27755,2.2768,2.27726,40400000.0
2005-10-05 23:16:00,2.27773,2.27773,2.27688,2.27688,27300000.0
2005-10-05 23:17:00,2.27673,2.27803,2.27666,2.27803,59600000.0
2005-10-05 23:18:00,2.27802,2.27815,2.2774,2.27774,57100000.0
2005-10-05 23:19:00,2.2774,2.27755,2.27704,2.27739,40100000.0
2005-10-05 23:20:00,2.27712,2.2776,2.27678,2.27745,39700000.0
2005-10-05 23:21:00,2.27757,2.27757,2.27671,2.27743,49800000.0
2005-10-05 23:22:00,2.27749,2.27749,2.27637,2.27637,39700000.0
2005-10-05 23:23:00,2.27652,2.27684,2.27635,2.27641,31200000.0
2005-10-05 23:24:00,2.27639,2.27702,2.27624,2.2769,41100000.0
2005-10-05 23:25:00,2.27682,2.27712,2.27643,2.27645,56900000.0
2005-10-05 23:26:00,2.27618,2.27708,2.27618,2.27647,35800000.0
2005-10-05 23:27:00,2.27685,2.27712,2.27648,2.27705,48800000.0
2005-10-05 23:28:00,2.27767,2.27775,2.27655,2.27666,45000000.0
2005-10-05 23:29:00,2.27695,2.27727,2.27663,2.27715,33200000.0
2005-10-05 23:30:00,2.27757,2.27757,2.27698,2.27721,20600000.0
2005-10-05 23:31:00,2.27678,2.27705,2.27646,2.27649,45700000.0
2005-10-05 23:32:00,2.27692,2.27723,2.27674,2.27722,48900000.0
2005-10-05 23:33:00,2.27722,2.27738,2.27656,2.27712,46400000.0
2005-10-05 23:34:00,2.27771,2.27788,2.27642,2.27724,84600001.0
2005-10-05 23:35:00,2.27763,2.27793,2.27699,2.27754,46300000.0
2005-10-05 23:36:00,2.27747,2.2776,2.27677,2.2771,29600000.0
2005-10-05 23:37:00,2.27708,2.27745,2.27693,2.27693,27700000.0
2005-10-05 23:38:00,2.27717,2.27717,2.27631,2.2764,42000000.0
2005-10-05 23:39:00,2.27673,2.27727,2.27644,2.27664,34300000.0
2005-10-05 23:40:00,2.27708,2.27732,2.27666,2.27707,32400000.0
2005-10-05 23:41:00,2.27675,2.27742,2.27653,2.27727,51700000.0
2005-10-05 23:42:00,2.27713,2.27725,2.27623,2.27682,35100000.0
2005-10-05 23:43:00,2.27685,2.27758,2.27674,2.27713,37500000.0
2005-10-05 23:44:00,2.2772,2.27759,2.27671,2.27679,50700000.0
2005-10-05 23:45:00,2.27727,2.27783,2.27698,2.2775,20100000.0
2005-10-05 23:46:00,2.27726,2.2781,2.27709,2.2781,36600000.0
2005-10-05 23:47:00,2.27755,2.27821,2.27755,2.27783,29200000.0
2005-10-05 23:48:00,2.27818,2.27838,2.2772,2.27751,54000000.0
2005-10-05 23:49:00,2.27754,2.2778,2.27718,2.27765,37800000.0
2005-10-05 23:50:00,2.27763,2.27802,2.27743,2.27748,49300000.0
2005-10-05 23:51:00,2.27753,2.27848,2.2775,2.27761,39800000.0
2005-10-05 23:52:00,2.27818,2.27852,2.27799,2.27827,30800000.0
2005-10-05 23:53:00,2.2782,2.2784,2.27776,2.27828,30600000.0
2005-10-05 23:54:00,2.27812,2.27826,2.27784,2.27784,20400000.0
2005-10-05 23:55:00,2.27795,2.27885,2.27795,2.27861,23400000.0
2005-10-05 23:56:00,2.2785,2.27895,2.27802,2.27883,15300000.0
2005-10-05 23:57:00,2.2791,2.2791,2.27785,2.27794,56600001.0
2005-10-05 23:58:00,2.27743,2.27896,2.27681,2.27881,30000000.0
2005-10-05 23:59:00,2.27823,2.27854,2.27752,2.27813,27300000.0
2005-10-06 00:00:00,2.27762,2.27819,2.27743,2.27811,35500000.0
2005-10-06 00:01:00,2.27827,2.27853,2.27743,2.27831,38900000.0
2005-10-06 00:02:00,2.27867,2.27882,2.27791,2.27794,44500000.0
2005-10-06 00:03:00,2.27794,2.27816,2.2776,2.27803,53800000.0
2005-10-06 00:04:00,2.27784,2.27846,2.27749,2.27841,22500000.0
2005-10-06 00:05:00,2.27808,2.27899,2.2779,2.27868,32600000.0
2005-10-06 00:06:00,2.27883,2.27957,2.27872,2.27941,28800000.0
2005-10-06 00:07:00,2.27913,2.27956,2.27871,2.27956,17100000.0
2005-10-06 00:08:00,2.27927,2.27927,2.27859,2.27877,33300000.0
2005-10-06 00:09:00,2.27854,2.27861,2.27788,2.27826,21600000.0
2005-10-06 00:10:00,2.2778,2.27803,2.27749,2.27749,53300000.0
2005-10-06 00:11:00,2.27715,2.27777,2.27698,2.27766,51100000.0
2005-10-06 00:12:00,2.27778,2.27806,2.27741,2.27765,47400000.0
2005-10-06 00:13:00,2.27802,2.27886,2.27789,2.27827,40200000.0
2005-10-06 00:14:00,2.27882,2.27926,2.27849,2.27903,40700000.0
2005-10-06 00:15:00,2.27932,2.27932,2.27822,2.27834,30300000.0
2005-10-06 00:16:00,2.2786,2.27898,2.27811,2.27818,50900000.0
2005-10-06 00:17:00,2.27861,2.27958,2.27832,2.27945,20800000.0
2005-10-06 00:18:00,2.27965,2.27966,2.27872,2.27921,44200000.0
2005-10-06 00:19:00,2.2793,2.27971,2.27882,2.27921,29200000.0
2005-10-06 00:20:00,2.279,2.27975,2.27884,2.27935,36400000.0
2005-10-06 00:21:00,2.27942,2.27968,2.27898,2.27914,23500000.0
2005-10-06 00:22:00,2.27908,2.27974,2.27896,2.27973,32900000.0
2005-10-06 00:23:00,2.27967,2.27973,2.27917,2.27958,52700000.0
2005-10-06 00:24:00,2.27982,2.27982,2.27922,2.27942,49500000.0
2005-10-06 00:25:00,2.27947,2.27958,2.27889,2.27906,51700000.0
2005-10-06 00:26:00,2.27963,2.27979,2.27911,2.27963,51700000.0
2005-10-06 00:27:00,2.27978,2.27987,2.27898,2.27911,30400000.0
2005-10-06 00:28:00,2.27929,2.27947,2.27887,2.27908,41300000.0
2005-10-06 00:29:00,2.27945,2.27967,2.27895,2.27967,38100000.0
2005-10-06 00:30:00,2.28027,2.28027,2.27935,2.27972,19200000.0
2005-10-06 00:31:00,2.27952,2.28014,2.27933,2.28014,26800000.0
2005-10-06 00:32:00,2.27992,2.27999,2.2794,2.27992,63900000.0
2005-10-06 00:33:00,2.27972,2.28078,2.27949,2.28059,42000000.0
2005-10-06 00:34:00,2.28056,2.28085,2.27981,2.27997,34600000.0
2005-10-06 00:35:00,2.28008,2.28086,2.28008,2.28064,55800000.0
2005-10-06 00:36:00,2.28027,2.28037,2.27994,2.28023,46000000.0
2005-10-06 00:37:00,2.2798,2.28053,2.27967,2.28033,32200000.0
2005-10-06 00:38:00,2.28042,2.28042,2.27958,2.28014,33800000.0
2005-10-06 00:39:00,2.27997,2.28041,2.27997,2.28041,28800000.0
2005-10-06 00:40:00,2.28037,2.28058,2.27984,2.28013,24300000.0
2005-10-06 00:41:00,2.28051,2.28051,2.27991,2.28036,41500000.0
2005-10-06 00:42:00,2.2803,2.28056,2.27988,2.28032,22900000.0
2005-10-06 00:43:00,2.28037,2.28042,2.27993,2.28022,45400000.0
2005-10-06 00:44:00,2.28019,2.2803,2.27952,2.27979,23400000.0
2005-10-06 00:45:00,2.2799,2.28054,2.27977,2.28044,36400000.0
2005-10-06 00:46:00,2.27997,2.28013,2.27888,2.27888,28200000.0
2005-10-06 00:47:00,2.27885,2.27965,2.27877,2.27958,31200000.0
2005-10-06 00:48:00,2.27937,2.27937,2.27852,2.279,33600000.0
2005-10-06 00:49:00,2.27913,2.27927,2.27821,2.27891,50800000.0
2005-10-06 00:50:00,2.2792,2.27931,2.27784,2.27837,66000000.0
2005-10-06 00:51:00,2.2788,2.27894,2.27825,2.27884,34900000.0
2005-10-06 00:52:00,2.27899,2.27899,2.27831,2.27873,45200000.0
2005-10-06 00:53:00,2.27875,2.27884,2.27813,2.27819,57600000.0
2005-10-06 00:54:00,2.27879,2.27888,2.27835,2.27843,22400000.0
2005-10-06 00:55:00,2.27857,2.27896,2.27843,2.27849,29000000.0
2005-10-06 00:56:00,2.27874,2.27906,2.27857,2.27901,19400000.0
2005-10-06 00:57:00,2.27952,2.27964,2.27897,2.27961,49500000.0
2005-10-06 00:58:00,2.27964,2.27988,2.27914,2.27965,19800000.0
2005-10-06 00:59:00,2.27984,2.27984,2.27878,2.2789,17000000.0
2005-10-06 01:00:00,2.27898,2.27899,2.27837,2.27867,82000000.0
2005-10-06 01:01:00,2.27858,2.27937,2.27856,2.27915,25300000.0
2005-10-06 01:02:00,2.27863,2.27937,2.27839,2.27917,27500000.0
2005-10-06 01:03:00,2.27928,2.27928,2.27897,2.27915,42800000.0
2005-10-06 01:04:00,2.27883,2.2793,2.27872,2.27909,32000000.0
2005-10-06 01:05:00,2.27945,2.27959,2.27873,2.27933,47700000.0
2005-10-06 01:06:00,2.27906,2.27918,2.27873,2.27883,19200000.0
2005-10-06 01:07:00,2.27877,2.27933,2.27867,2.27933,32700000.0
2005-10-06 01:08:00,2.27929,2.27942,2.27878,2.27888,44500000.0
2005-10-06 01:09:00,2.27875,2.279,2.27835,2.2785,32900000.0
2005-10-06 01:10:00,2.27885,2.27898,2.27837,2.27871,56000000.0
2005-10-06 01:11:00,2.27855,2.27879,2.27819,2.27847,48100000.0
2005-10-06 01:12:00,2.27887,2.27891,2.27824,2.27872,31300000.0
2005-10-06 01:13:00,2.2783,2.27859,2.27805,2.27821,36400000.0
2005-10-06 01:14:00,2.27852,2.27886,2.27809,2.27864,46500000.0
2005-10-06 01:15:00,2.2787,2.27919,2.27836,2.27905,36100000.0
2005-10-06 01:16:00,2.27853,2.27861,2.2778,2.27861,22800000.0
2005-10-06 01:17:00,2.27867,2.27902,2.2783,2.27866,35300000.0
2005-10-06 01:18:00,2.27838,2.27924,2.27831,2.27862,25600000.0
2005-10-06 01:19:00,2.27841,2.27861,2.27786,2.27809,31100000.0
2005-10-06 01:20:00,2.27822,2.2785,2.27782,2.27782,32500000.0
2005-10-06 01:21:00,2.278,2.27849,2.278,2.27849,43800000.0
2005-10-06 01:22:00,2.27838,2.27863,2.27797,2.27798,50600000.0
2005-10-06 01:23:00,2.2779,2.27873,2.27783,2.27851,31800000.0
2005-10-06 01:24:00,2.2789,2.2789,2.27772,2.27772,40300000.0
2005-10-06 01:25:00,2.27864,2.27866,2.27778,2.27778,29400000.0
2005-10-06 01:26:00,2.27858,2.27863,2.27749,2.27755,34000000.0
2005-10-06 01:27:00,2.27784,2.27817,2.27735,2.27735,56900000.0
2005-10-06 01:28:00,2.27767,2.2781,2.27735,2.27792,56000000.0
2005-10-06 01:29:00,2.27754,2.27773,2.2773,2.27746,35399999.0
2005-10-06 01:30:00,2.27775,2.27796,2.27733,2.27789,44000000.0
2005-10-06 01:31:00,2.27783,2.27883,2.27769,2.27883,27800000.0
2005-10-06 01:32:00,2.27874,2.2789,2.27796,2.27834,24200000.0
2005-10-06 01:33:00,2.27824,2.2783,2.27771,2.27815,37400000.0
2005-10-06 01:34:00,2.27792,2.27832,2.27766,2.27766,70100000.0
2005-10-06 01:35:00,2.27775,2.27791,2.2772,2.27781,42900000.0
2005-10-06 01:36:00,2.27789,2.27798,2.27741,2.27755,47800000.0
2005-10-06 01:37:00,2.27753,2.27784,2.27694,2.27758,30500000.0
2005-10-06 01:38:00,2.27777,2.2779,2.27725,2.27756,55800000.0
2005-10-06 01:39:00,2.27773,2.27802,2.27744,2.27776,31000000.0
2005-10-06 01:40:00,2.27748,2.2781,2.27707,2.27777,37600000.0
2005-10-06 01:41:00,2.27749,2.27779,2.27664,2.27779,31200000.0
2005-10-06 01:42:00,2.27755,2.27782,2.27715,2.27755,48500001.0
2005-10-06 01:43:00,2.2774,2.27741,2.27641,2.27696,38900000.0
2005-10-06 01:44:00,2.27807,2.27807,2.27725,2.27746,38400000.0
2005-10-06 01:45:00,2.27758,2.27796,2.27728,2.27766,38500000.0
2005-10-06 01:46:00,2.2774,2.27776,2.27694,2.27761,23300000.0
2005-10-06 01:47:00,2.27802,2.27802,2.27669,2.27706,36700000.0
2005-10-06 01:48:00,2.27775,2.278,2.27713,2.27791,25800000.0
2005-10-06 01:49:00,2.27777,2.27786,2.27723,2.27752,57700000.0
2005-10-06 01:50:00,2.278,2.27817,2.27657,2.27667,38500000.0
2005-10-06 01:51:00,2.2774,2.27785,2.27686,2.27759,23200000.0
2005-10-06 01:52:00,2.27742,2.27762,2.27678,2.27716,38800000.0
2005-10-06 01:53:00,2.27722,2.27745,2.27666,2.27742,44800000.0
2005-10-06 01:54:00,2.2773,2.27767,2.27718,2.27748,23000000.0
2005-10-06 01:55:00,2.27774,2.27792,2.27724,2.27758,45400000.0
2005-10-06 01:56:00,2.27733,2.27761,2.277,2.27717,35900000.0
2005-10-06 01:57:00,2.27735,2.27753,2.27695,2.27742,36800000.0
2005-10-06 01:58:00,2.27753,2.27756,2.27639,2.27671,51500000.0
2005-10-06 01:59:00,2.2766,2.27734,2.27657,2.27712,42800000.0
2005-10-06 02:00:00,2.2773,2.2773,2.27628,2.27662,20000000.0
2005-10-06 02:01:00,2.27683,2.27713,2.276,2.27639,36500000.0
2005-10-06 02:02:00,2.27692,2.27715,2.27589,2.27603,31200000.0
2005-10-06 02:03:00,2.27644,2.27691,2.27563,2.27663,25000000.0
2005-10-06 02:04:00,2.27707,2.27725,2.27626,2.2767,33800000.0
2005-10-06 02:05:00,2.27723,2.27723,2.27541,2.27653,55100000.0
2005-10-06 02:06:00,2.27649,2.27667,2.27576,2.27641,29300000.0
2005-10-06 02:07:00,2.2763,2.27686,2.27596,2.27678,37800000.0
2005-10-06 02:08:00,2.27645,2.27755,2.27622,2.27651,44600000.0
2005-10-06 02:09:00,2.2767,2.27706,2.27639,2.27703,25800000.0
2005-10-06 02:10:00,2.2772,2.27774,2.2769,2.27768,43500000.0
2005-10-06 02:11:00,2.27762,2.27763,2.27684,2.27707,37700000.0
2005-10-06 02:12:00,2.27709,2.27709,2.27633,2.27633,27000000.0
2005-10-06 02:13:00,2.2765,2.27668,2.27578,2.27625,27200000.0
2005-10-06 02:14:00,2.27601,2.27708,2.27601,2.27684,42500000.0
2005-10-06 02:15:00,2.27655,2.27665,2.27407,2.2741,52400000.0
2005-10-06 02:16:00,2.27385,2.27517,2.27371,2.27459,56100000.0
2005-10-06 02:17:00,2.2744,2.27465,2.27418,2.27439,36600000.0
2005-10-06 02:18:00,2.27455,2.27467,2.27359,2.27377,43000000.0
2005-10-06 02:19:00,2.27443,2.2747,2.27401,2.27406,35300000.0
2005-10-06 02:20:00,2.27467,2.27483,2.27376,2.27406,29800000.0
2005-10-06 02:21:00,2.27435,2.27527,2.27427,2.2748,42500000.0
2005-10-06 02:22:00,2.27485,2.27492,2.27399,2.27447,32400000.0
2005-10-06 02:23:00,2.27459,2.27468,2.27409,2.27446,24900000.0
2005-10-06 02:24:00,2.27465,2.27501,2.27435,2.27496,27600000.0
2005-10-06 02:25:00,2.27547,2.27595,2.27488,2.27595,35700000.0
2005-10-06 02:26:00,2.27607,2.27685,2.27586,2.27685,30700000.0
2005-10-06 02:27:00,2.27686,2.27702,2.27634,2.27676,38900000.0
2005-10-06 02:28:00,2.27652,2.27695,2.27634,2.27683,56100000.0
2005-10-06 02:29:00,2.27645,2.27698,2.2761,2.2763,65700000.0
2005-10-06 02:30:00,2.27639,2.27666,2.27586,2.27586,30100000.0
2005-10-06 02:31:00,2.2757,2.27577,2.27541,2.27577,42600000.0
2005-10-06 02:32:00,2.2756,2.27697,2.27549,2.27688,24100000.0
2005-10-06 02:33:00,2.27672,2.27682,2.27636,2.27661,41000000.0
2005-10-06 02:34:00,2.27633,2.27666,2.27571,2.27618,33000000.0
2005-10-06 02:35:00,2.27607,2.27633,2.27574,2.27574,36800000.0
2005-10-06 02:36:00,2.27557,2.2759,2.27532,2.27561,46300000.0
2005-10-06 02:37:00,2.27475,2.27527,2.27431,2.2751,33200000.0
2005-10-06 02:38:00,2.27542,2.2756,2.27488,2.27488,35000000.0
2005-10-06 02:39:00,2.27525,2.2755,2.27464,2.27511,37300000.0
2005-10-06 02:40:00,2.27488,2.27568,2.27474,2.27568,27300000.0
2005-10-06 02:41:00,2.2757,2.276,2.27506,2.27518,32100000.0
2005-10-06 02:42:00,2.27554,2.27554,2.27449,2.27542,34900000.0
2005-10-06 02:43:00,2.27572,2.27586,2.27497,2.27555,31800000.0
2005-10-06 02:44:00,2.27526,2.27551,2.27509,2.27533,25200000.0
2005-10-06 02:45:00,2.27532,2.27547,2.2748,2.27527,35200000.0
2005-10-06 02:46:00,2.27536,2.2754,2.27435,2.27491,49200000.0
2005-10-06 02:47:00,2.27478,2.27539,2.27459,2.27459,59799999.0
2005-10-06 02:48:00,2.2752,2.27536,2.27493,2.27493,45500000.0
2005-10-06 02:49:00,2.27478,2.27528,2.27446,2.27522,53200000.0
2005-10-06 02:50:00,2.27538,2.27548,2.27468,2.27468,45300000.0
2005-10-06 02:51:00,2.27527,2.27535,2.27431,2.27445,14800000.0
2005-10-06 02:52:00,2.27408,2.27474,2.27387,2.27456,24600000.0
2005-10-06 02:53:00,2.27485,2.27507,2.27445,2.27479,21200000.0
2005-10-06 02:54:00,2.27454,2.27504,2.27448,2.27475,26800000.0
2005-10-06 02:55:00,2.27492,2.27501,2.27382,2.27437,40300000.0
2005-10-06 02:56:00,2.27477,2.27495,2.27402,2.27431,27400000.0
2005-10-06 02:57:00,2.27418,2.2744,2.27378,2.27415,22400000.0
2005-10-06 02:58:00,2.27397,2.27418,2.27353,2.27384,31600000.0
2005-10-06 02:59:00,2.27408,2.27438,2.27329,2.27344,35400000.0
2005-10-06 03:00:00,2.27372,2.27391,2.27287,2.2732,42100000.0
2005-10-06 03:01:00,2.27358,2.27368,2.27247,2.27359,40200000.0
2005-10-06 03:02:00,2.27349,2.27411,2.27331,2.2741,23000000.0
2005-10-06 03:03:00,2.27408,2.27454,2.27382,2.27413,22700000.0
2005-10-06 03:04:00,2.27423,2.27493,2.2741,2.27491,30800000.0
2005-10-06 03:05:00,2.27473,2.27497,2.27389,2.27389,26000000.0
2005-10-06 03:06:00,2.27395,2.27459,2.27375,2.27459,19900000.0
2005-10-06 03:07:00,2.27375,2.27448,2.27373,2.2743,23100000.0
2005-10-06 03:08:00,2.27411,2.2748,2.27406,2.27455,34500000.0
2005-10-06 03:09:00,2.27403,2.27476,2.27397,2.27457,22400000.0
2005-10-06 03:10:00,2.27433,2.27485,2.27386,2.27452,62400000.0
2005-10-06 03:11:00,2.27455,2.27497,2.27439,2.27497,41600000.0
2005-10-06 03:12:00,2.27443,2.27492,2.2742,2.27463,48300000.0
2005-10-06 03:13:00,2.274,2.27496,2.27395,2.27475,31800000.0
2005-10-06 03:14:00,2.27474,2.27489,2.27422,2.27462,43500000.0
2005-10-06 03:15:00,2.2749,2.27498,2.27438,2.27472,28400000.0
2005-10-06 03:16:00,2.27522,2.27522,2.27435,2.27463,54300000.0
2005-10-06 03:17:00,2.27484,2.2749,2.27451,2.27489,27600000.0
2005-10-06 03:18:00,2.27475,2.27477,2.27424,2.27461,33400000.0
2005-10-06 03:19:00,2.27508,2.27518,2.27437,2.27484,36900000.0
2005-10-06 03:20:00,2.2747,2.27516,2.27439,2.27516,27300000.0
2005-10-06 03:21:00,2.27504,2.27523,2.27445,2.27459,26200000.0
2005-10-06 03:22:00,2.2746,2.2748,2.27349,2.2738,54900000.0
2005-10-06 03:23:00,2.27405,2.27425,2.27363,2.27413,36800000.0
2005-10-06 03:24:00,2.27431,2.27442,2.27372,2.27416,50700000.0
2005-10-06 03:25:00,2.274,2.27426,2.27373,2.27393,41400000.0
2005-10-06 03:26:00,2.2735,2.27471,2.27343,2.27471,22600000.0
2005-10-06 03:27:00,2.27479,2.27479,2.27372,2.27372,37900000.0
2005-10-06 03:28:00,2.27455,2.2748,2.27379,2.27466,38000000.0
2005-10-06 03:29:00,2.27484,2.27484,2.27416,2.27462,25900000.0
2005-10-06 03:30:00,2.27459,2.27481,2.27389,2.27413,36500000.0
2005-10-06 03:31:00,2.27443,2.27464,2.2742,2.27452,42100000.0
2005-10-06 03:32:00,2.27437,2.27477,2.27435,2.27435,30000000.0
2005-10-06 03:33:00,2.27414,2.2744,2.27379,2.27379,33300000.0
2005-10-06 03:34:00,2.27393,2.27453,2.27384,2.2744,49100000.0
2005-10-06 03:35:00,2.27412,2.27458,2.27385,2.27457,28800000.0
2005-10-06 03:36:00,2.27448,2.2747,2.27375,2.27375,29000000.0
2005-10-06 03:37:00,2.27408,2.27456,2.27399,2.27433,35400000.0
2005-10-06 03:38:00,2.27437,2.2747,2.27402,2.27439,28800000.0
2005-10-06 03:39:00,2.27442,2.27453,2.27425,2.27427,37200000.0
2005-10-06 03:40:00,2.27435,2.27459,2.27382,2.27413,27700000.0
2005-10-06 03:41:00,2.27428,2.27478,2.27428,2.27474,17300000.0
2005-10-06 03:42:00,2.2746,2.27479,2.27394,2.27455,39000000.0
2005-10-06 03:43:00,2.27408,2.27452,2.27408,2.27439,46300000.0
2005-10-06 03:44:00,2.27472,2.27485,2.27436,2.27476,40800000.0
2005-10-06 03:45:00,2.27495,2.2751,2.27445,2.27465,38000000.0
2005-10-06 03:46:00,2.27489,2.27503,2.27432,2.27477,44200000.0
2005-10-06 03:47:00,2.27438,2.27472,2.27417,2.27426,20000000.0
2005-10-06 03:48:00,2.27456,2.27528,2.27456,2.27528,50700000.0
2005-10-06 03:49:00,2.27492,2.27533,2.27467,2.27523,37000000.0
2005-10-06 03:50:00,2.27483,2.27534,2.27461,2.2752,37900000.0
2005-10-06 03:51:00,2.27505,2.27569,2.27475,2.27569,25700000.0
2005-10-06 03:52:00,2.2755,2.2755,2.27464,2.27518,41900000.0
2005-10-06 03:53:00,2.27497,2.27509,2.2746,2.2746,21200000.0
2005-10-06 03:54:00,2.2745,2.27485,2.27413,2.27438,20400000.0
2005-10-06 03:55:00,2.27447,2.27475,2.27412,2.27439,42900000.0
2005-10-06 03:56:00,2.27456,2.27471,2.27405,2.27456,44200000.0
2005-10-06 03:57:00,2.27446,2.27476,2.27384,2.27424,38300000.0
2005-10-06 03:58:00,2.27472,2.27479,2.2743,2.27456,19400000.0
2005-10-06 03:59:00,2.27444,2.27456,2.27384,2.27452,45300000.0
2005-10-06 04:00:00,2.27427,2.27537,2.27417,2.27527,39200000.0
2005-10-06 04:01:00,2.27519,2.27552,2.27488,2.27542,27900000.0
2005-10-06 04:02:00,2.27525,2.2754,2.27475,2.27532,24200000.0
2005-10-06 04:03:00,2.27517,2.27521,2.27462,2.27507,39000000.0
2005-10-06 04:04:00,2.27492,2.27528,2.27471,2.27528,26800000.0
2005-10-06 04:05:00,2.27555,2.27564,2.27515,2.2754,35100000.0
2005-10-06 04:06:00,2.27539,2.27567,2.27475,2.27526,52600000.0
2005-10-06 04:07:00,2.27493,2.27535,2.27469,2.27534,39100000.0
2005-10-06 04:08:00,2.27504,2.2752,2.27485,2.27487,35300000.0
2005-10-06 04:09:00,2.27473,2.27524,2.27462,2.27497,50900000.0
2005-10-06 04:10:00,2.275,2.27509,2.27464,2.27474,43000000.0
2005-10-06 04:11:00,2.27474,2.27485,2.27429,2.27476,45100000.0
2005-10-06 04:12:00,2.27452,2.27491,2.27423,2.2749,35100000.0
2005-10-06 04:13:00,2.27502,2.27518,2.27431,2.27434,34300000.0
2005-10-06 04:14:00,2.27432,2.27446,2.27376,2.27379,47100000.0
2005-10-06 04:15:00,2.27406,2.27503,2.27392,2.27493,17500000.0
2005-10-06 04:16:00,2.2746,2.275,2.27435,2.27486,24100000.0
2005-10-06 04:17:00,2.27471,2.27497,2.27442,2.27497,23600000.0
2005-10-06 04:18:00,2.27481,2.27496,2.27397,2.27403,24400000.0
2005-10-06 04:19:00,2.27389,2.27475,2.27389,2.27475,41800000.0
2005-10-06 04:20:00,2.27475,2.275,2.27422,2.27451,32700000.0
2005-10-06 04:21:00,2.2747,2.27473,2.2741,2.27452,31600000.0
2005-10-06 04:22:00,2.27454,2.27474,2.27432,2.27447,31400000.0
2005-10-06 04:23:00,2.27459,2.27463,2.27406,2.27426,37600000.0
2005-10-06 04:24:00,2.27408,2.27448,2.27397,2.27419,58500000.0
2005-10-06 04:25:00,2.27411,2.27428,2.27382,2.27417,30400000.0
2005-10-06 04:26:00,2.27393,2.27476,2.27384,2.27451,38500000.0
2005-10-06 04:27:00,2.27428,2.27428,2.27392,2.27396,25300000.0
2005-10-06 04:28:00,2.27402,2.27423,2.27362,2.27404,33700000.0
2005-10-06 04:29:00,2.27393,2.27393,2.27308,2.27329,30000000.0
2005-10-06 04:30:00,2.27362,2.27378,2.27309,2.2734,63700000.0
2005-10-06 04:31:00,2.27337,2.27359,2.27265,2.27334,53200000.0
2005-10-06 04:32:00,2.27362,2.2742,2.2735,2.27371,43300000.0
2005-10-06 04:33:00,2.27398,2.27399,2.27332,2.27384,67000000.0
2005-10-06 04:34:00,2.27397,2.27407,2.27356,2.27384,25800000.0
2005-10-06 04:35:00,2.27328,2.27384,2.27327,2.27362,46000000.0
2005-10-06 04:36:00,2.27335,2.27355,2.27288,2.27326,52599999.0
2005-10-06 04:37:00,2.27356,2.27373,2.27301,2.27352,85600000.0
2005-10-06 04:38:00,2.27351,2.27361,2.27311,2.27336,36800000.0
2005-10-06 04:39:00,2.27377,2.27389,2.27303,2.27348,20800000.0
2005-10-06 04:40:00,2.27324,2.27435,2.27309,2.27418,32200000.0
2005-10-06 04:41:00,2.27402,2.27427,2.27351,2.27377,32500000.0
2005-10-06 04:42:00,2.27355,2.27407,2.27339,2.2734,69199998.0
2005-10-06 04:43:00,2.27397,2.27413,2.27365,2.27407,31200000.0
2005-10-06 04:44:00,2.274,2.27418,2.27363,2.27369,42200000.0
2005-10-06 04:45:00,2.27389,2.27399,2.27337,2.27374,15900000.0
2005-10-06 04:46:00,2.27396,2.27407,2.27327,2.27359,26300000.0
2005-10-06 04:47:00,2.27382,2.27393,2.27314,2.27314,29400000.0
2005-10-06 04:48:00,2.27377,2.27395,2.2732,2.27353,50600000.0
2005-10-06 04:49:00,2.27387,2.27387,2.27314,2.27349,23200000.0
2005-10-06 04:50:00,2.2735,2.27374,2.27329,2.27364,41900000.0
2005-10-06 04:51:00,2.2734,2.27378,2.27325,2.27358,33600000.0
2005-10-06 04:52:00,2.27354,2.27373,2.27307,2.27344,39800000.0
2005-10-06 04:53:00,2.27361,2.27367,2.27339,2.27367,43900000.0
2005-10-06 04:54:00,2.27304,2.27361,2.27304,2.27361,33400000.0
2005-10-06 04:55:00,2.274,2.27402,2.27324,2.2737,45100000.0
2005-10-06 04:56:00,2.27382,2.27382,2.27313,2.27313,44300000.0
2005-10-06 04:57:00,2.27321,2.27409,2.27313,2.274,35600000.0
2005-10-06 04:58:00,2.27382,2.27404,2.2735,2.27382,65100000.0
2005-10-06 04:59:00,2.27358,2.27375,2.27313,2.27337,55600000.0
2005-10-06 05:00:00,2.27368,2.27404,2.27328,2.27335,78200000.0
2005-10-06 05:01:00,2.27375,2.27405,2.27331,2.27373,28600000.0
2005-10-06 05:02:00,2.27417,2.27417,2.27365,2.27396,24400000.0
2005-10-06 05:03:00,2.27383,2.27432,2.27381,2.27411,25800000.0
2005-10-06 05:04:00,2.2741,2.27411,2.27351,2.27363,17500000.0
2005-10-06 05:05:00,2.2737,2.27424,2.2736,2.27419,43200000.0
2005-10-06 05:06:00,2.27412,2.27425,2.27373,2.2741,43300000.0
2005-10-06 05:07:00,2.27398,2.27422,2.27372,2.27422,43600000.0
2005-10-06 05:08:00,2.27397,2.27417,2.27342,2.27358,53500000.0
2005-10-06 05:09:00,2.27343,2.27372,2.27315,2.2734,35100000.0
2005-10-06 05:10:00,2.27282,2.27362,2.2727,2.27355,45800000.0
2005-10-06 05:11:00,2.27349,2.2737,2.27322,2.27356,45000000.0
2005-10-06 05:12:00,2.27362,2.27375,2.27335,2.27375,21900000.0
2005-10-06 05:13:00,2.27331,2.27389,2.27331,2.2737,41000000.0
2005-10-06 05:14:00,2.27381,2.27414,2.27328,2.27414,21800000.0
2005-10-06 05:15:00,2.2737,2.27449,2.27368,2.27425,32200000.0
2005-10-06 05:16:00,2.27383,2.27462,2.2737,2.27378,46900000.0
2005-10-06 05:17:00,2.27377,2.2743,2.27376,2.27391,28300000.0
2005-10-06 05:18:00,2.27418,2.27451,2.27418,2.27451,31800000.0
2005-10-06 05:19:00,2.27457,2.27489,2.27423,2.27471,50000000.0
2005-10-06 05:20:00,2.27483,2.27488,2.27448,2.27448,38200000.0
2005-10-06 05:21:00,2.27466,2.27501,2.27449,2.27501,46200000.0
2005-10-06 05:22:00,2.27473,2.27503,2.27452,2.27485,46700000.0
2005-10-06 05:23:00,2.2748,2.27494,2.27421,2.27471,41700000.0
2005-10-06 05:24:00,2.27447,2.27486,2.27408,2.27486,52700000.0
2005-10-06 05:25:00,2.27437,2.27481,2.27417,2.27475,38800000.0
2005-10-06 05:26:00,2.27479,2.2749,2.27399,2.2744,22400000.0
2005-10-06 05:27:00,2.27416,2.27462,2.27405,2.27455,37500000.0
2005-10-06 05:28:00,2.27458,2.27458,2.27416,2.2743,41700000.0
2005-10-06 05:29:00,2.27432,2.27446,2.2739,2.2743,32600000.0
2005-10-06 05:30:00,2.27399,2.27484,2.27396,2.27471,54700000.0
2005-10-06 05:31:00,2.27425,2.27455,2.27409,2.27409,41500000.0
2005-10-06 05:32:00,2.27448,2.27456,2.27379,2.27379,32200000.0
2005-10-06 05:33:00,2.27402,2.27444,2.27369,2.27444,39000000.0
2005-10-06 05:34:00,2.27408,2.27446,2.27393,2.27397,23400000.0
2005-10-06 05:35:00,2.2742,2.2746,2.27412,2.27427,47400000.0
2005-10-06 05:36:00,2.27405,2.27465,2.27378,2.27458,35400000.0
2005-10-06 05:37:00,2.27433,2.27461,2.27421,2.27454,42400000.0
2005-10-06 05:38:00,2.27487,2.27494,2.27432,2.27494,44200000.0
2005-10-06 05:39:00,2.27473,2.27508,2.27446,2.27506,59700000.0
2005-10-06 05:40:00,2.2748,2.27508,2.27455,2.27501,33200000.0
2005-10-06 05:41:00,2.27504,2.27513,2.27446,2.27478,42400000.0
2005-10-06 05:42:00,2.27519,2.27537,2.27463,2.27516,55900000.0
2005-10-06 05:43:00,2.2752,2.27626,2.27499,2.2762,35100000.0
2005-10-06 05:44:00,2.27638,2.27653,2.27518,2.27579,51300000.0
2005-10-06 05:45:00,2.2756,2.27582,2.27531,2.27541,42799999.0
2005-10-06 05:46:00,2.27534,2.27543,2.27464,2.27492,29700000.0
2005-10-06 05:47:00,2.27488,2.27508,2.27458,2.27479,33500000.0
2005-10-06 05:48:00,2.27493,2.27536,2.2746,2.27506,35200000.0
2005-10-06 05:49:00,2.27515,2.27538,2.27469,2.27484,70700000.0
2005-10-06 05:50:00,2.27477,2.27556,2.27477,2.27524,34400000.0
2005-10-06 05:51:00,2.27493,2.27554,2.27493,2.27539,30700000.0
2005-10-06 05:52:00,2.27518,2.27545,2.27478,2.27518,47300000.0
2005-10-06 05:53:00,2.275,2.27529,2.27434,2.27514,28200000.0
2005-10-06 05:54:00,2.2752,2.27525,2.27475,2.27497,27000000.0
2005-10-06 05:55:00,2.27507,2.27512,2.27457,2.27492,33500000.0
2005-10-06 05:56:00,2.2747,2.27488,2.27421,2.27421,16600000.0
2005-10-06 05:57:00,2.27452,2.27463,2.27407,2.27439,23900000.0
2005-10-06 05:58:00,2.27356,2.27456,2.27356,2.27414,17500000.0
2005-10-06 05:59:00,2.2741,2.27441,2.27372,2.27441,30100000.0
2005-10-06 06:00:00,2.2745,2.27466,2.27397,2.27432,27200000.0
2005-10-06 06:01:00,2.27434,2.27449,2.27348,2.27393,30500000.0
2005-10-06 06:02:00,2.27383,2.27398,2.27343,2.27377,21300000.0
2005-10-06 06:03:00,2.27367,2.27389,2.27335,2.27383,31000000.0
2005-10-06 06:04:00,2.27369,2.27372,2.27311,2.2734,28600000.0
2005-10-06 06:05:00,2.27292,2.27381,2.27292,2.27371,41200000.0
2005-10-06 06:06:00,2.27348,2.27361,2.27288,2.27289,37600000.0
2005-10-06 06:07:00,2.27298,2.2738,2.27283,2.27365,25000000.0
2005-10-06 06:08:00,2.2729,2.27308,2.27262,2.27268,20000000.0
2005-10-06 06:09:00,2.27228,2.27285,2.27202,2.27279,50000000.0
2005-10-06 06:10:00,2.27244,2.2733,2.27244,2.27302,38700000.0
2005-10-06 06:11:00,2.27288,2.27309,2.27251,2.27309,40000000.0
2005-10-06 06:12:00,2.27302,2.27313,2.27254,2.27289,48500000.0
2005-10-06 06:13:00,2.27284,2.27342,2.27272,2.27337,56600000.0
2005-10-06 06:14:00,2.27273,2.27324,2.27267,2.27323,59700000.0
2005-10-06 06:15:00,2.27287,2.27349,2.27278,2.27336,37700000.0
2005-10-06 06:16:00,2.27393,2.27418,2.27307,2.27391,38500000.0
2005-10-06 06:17:00,2.27351,2.27453,2.27333,2.2744,44900000.0
2005-10-06 06:18:00,2.27459,2.27459,2.27372,2.2739,38300000.0
2005-10-06 06:19:00,2.2736,2.27399,2.2734,2.27384,72200000.0
2005-10-06 06:20:00,2.27381,2.2749,2.27367,2.27472,33700000.0
2005-10-06 06:21:00,2.27495,2.27502,2.27426,2.27467,37200000.0
2005-10-06 06:22:00,2.27415,2.27498,2.27396,2.27498,39400000.0
2005-10-06 06:23:00,2.27463,2.27473,2.27404,2.27404,28200000.0
2005-10-06 06:24:00,2.27437,2.27463,2.27408,2.27423,46900000.0
2005-10-06 06:25:00,2.27437,2.27448,2.2741,2.2741,21600000.0
2005-10-06 06:26:00,2.27424,2.27458,2.27403,2.27409,61800000.0
2005-10-06 06:27:00,2.27381,2.27433,2.27372,2.27419,25700000.0
2005-10-06 06:28:00,2.274,2.27428,2.27366,2.27409,30400000.0
2005-10-06 06:29:00,2.27392,2.2743,2.27364,2.2737,29900000.0
2005-10-06 06:30:00,2.27442,2.27442,2.27368,2.27379,27900000.0
2005-10-06 06:31:00,2.2738,2.27396,2.27325,2.27371,57300000.0
2005-10-06 06:32:00,2.27395,2.27419,2.27349,2.274,34400000.0
2005-10-06 06:33:00,2.27399,2.27414,2.27351,2.2739,32700000.0
2005-10-06 06:34:00,2.27345,2.27389,2.27302,2.2733,48500000.0
2005-10-06 06:35:00,2.27347,2.27347,2.27199,2.27215,23800000.0
2005-10-06 06:36:00,2.27187,2.27313,2.2717,2.27292,50400000.0
2005-10-06 06:37:00,2.27217,2.27301,2.27206,2.27301,37600000.0
2005-10-06 06:38:00,2.27315,2.27315,2.2721,2.27273,43000000.0
2005-10-06 06:39:00,2.27285,2.27302,2.27227,2.27273,67900000.0
2005-10-06 06:40:00,2.27334,2.27351,2.27257,2.27294,32600000.0
2005-10-06 06:41:00,2.27273,2.2734,2.27267,2.27319,40400000.0
2005-10-06 06:42:00,2.2731,2.27353,2.27289,2.27341,13700000.0
2005-10-06 06:43:00,2.27303,2.27332,2.27272,2.27283,36000000.0
2005-10-06 06:44:00,2.27269,2.27305,2.27259,2.27299,31100000.0
2005-10-06 06:45:00,2.27327,2.27347,2.27222,2.27232,31400000.0
2005-10-06 06:46:00,2.273,2.27351,2.27287,2.27351,17200000.0
2005-10-06 06:47:00,2.27392,2.274,2.27289,2.27336,56899999.0
2005-10-06 06:48:00,2.27337,2.27356,2.27287,2.27344,27600000.0
2005-10-06 06:49:00,2.2733,2.27368,2.27293,2.2734,38000000.0
2005-10-06 06:50:00,2.2734,2.27447,2.27304,2.27424,65400000.0
2005-10-06 06:51:00,2.2742,2.2742,2.27377,2.27377,35400000.0
2005-10-06 06:52:00,2.27385,2.27421,2.27376,2.27421,50200000.0
2005-10-06 06:53:00,2.27431,2.2746,2.27405,2.27455,30900000.0
2005-10-06 06:54:00,2.2749,2.27509,2.27426,2.27456,27000000.0
2005-10-06 06:55:00,2.27487,2.27509,2.2745,2.27494,37399999.0
2005-10-06 06:56:00,2.27508,2.27556,2.2747,2.27544,48600000.0
2005-10-06 06:57:00,2.27552,2.27552,2.27468,2.27506,38200000.0
2005-10-06 06:58:00,2.2746,2.27536,2.27456,2.27523,52500000.0
2005-10-06 06:59:00,2.27513,2.2752,2.27469,2.27509,36900000.0
2005-10-06 07:00:00,2.27456,2.2753,2.27441,2.27503,48100000.0
2005-10-06 07:01:00,2.27522,2.27551,2.27468,2.2754,42300000.0
2005-10-06 07:02:00,2.27492,2.27509,2.27432,2.27467,29700000.0
2005-10-06 07:03:00,2.27456,2.27488,2.27433,2.27487,39200000.0
2005-10-06 07:04:00,2.27483,2.27504,2.27405,2.2743,22700000.0
2005-10-06 07:05:00,2.27457,2.27458,2.27397,2.27446,31800000.0
2005-10-06 07:06:00,2.2746,2.27472,2.27371,2.27408,33800000.0
2005-10-06 07:07:00,2.2743,2.27462,2.2743,2.27461,26900000.0
2005-10-06 07:08:00,2.2748,2.27487,2.27347,2.27348,41400000.0
2005-10-06 07:09:00,2.27343,2.27503,2.27343,2.27503,35200000.0
2005-10-06 07:10:00,2.27435,2.27487,2.27411,2.27476,14100000.0
2005-10-06 07:11:00,2.27452,2.27502,2.27438,2.27482,35300000.0
2005-10-06 07:12:00,2.27455,2.27482,2.27424,2.27442,51800000.0
2005-10-06 07:13:00,2.27492,2.27502,2.27442,2.27458,48900000.0
2005-10-06 07:14:00,2.27532,2.27556,2.27493,2.27542,38000000.0
2005-10-06 07:15:00,2.2758,2.2758,2.27481,2.27481,49800000.0
2005-10-06 07:16:00,2.27505,2.27527,2.27486,2.27494,51100000.0
2005-10-06 07:17:00,2.27458,2.2754,2.27451,2.27534,31000000.0
2005-10-06 07:18:00,2.27562,2.2757,2.27474,2.27509,24200000.0
2005-10-06 07:19:00,2.27544,2.2756,2.27493,2.27525,41700000.0
2005-10-06 07:20:00,2.27562,2.27562,2.27475,2.27535,50100000.0
2005-10-06 07:21:00,2.27552,2.27552,2.27472,2.27508,34800000.0
2005-10-06 07:22:00,2.2747,2.27508,2.27451,2.27471,41700000.0
2005-10-06 07:23:00,2.27483,2.27514,2.27466,2.27484,38500000.0
2005-10-06 07:24:00,2.27474,2.27474,2.27385,2.27406,29700000.0
2005-10-06 07:25:00,2.27447,2.27472,2.27383,2.27414,29400000.0
2005-10-06 07:26:00,2.27386,2.27458,2.2738,2.27441,36200000.0
2005-10-06 07:27:00,2.27406,2.27466,2.27392,2.27445,47999999.0
2005-10-06 07:28:00,2.27427,2.27467,2.27406,2.27467,34000000.0
2005-10-06 07:29:00,2.27445,2.27478,2.27411,2.27411,50000000.0
2005-10-06 07:30:00,2.274,2.27485,2.27393,2.27481,18900000.0
2005-10-06 07:31:00,2.27433,2.2747,2.2742,2.27437,39200000.0
2005-10-06 07:32:00,2.27493,2.27513,2.2746,2.27513,25600000.0
2005-10-06 07:33:00,2.27471,2.27517,2.27461,2.27467,33600000.0
2005-10-06 07:34:00,2.27491,2.27551,2.27471,2.27529,28900000.0
2005-10-06 07:35:00,2.27503,2.27526,2.27473,2.27512,45400000.0
2005-10-06 07:36:00,2.27505,2.27535,2.27474,2.27519,38600000.0
2005-10-06 07:37:00,2.27478,2.27521,2.27449,2.27498,29900000.0
2005-10-06 07:38:00,2.27474,2.27502,2.27421,2.27437,32600000.0
2005-10-06 07:39:00,2.27383,2.27473,2.27383,2.27453,24700000.0
2005-10-06 07:40:00,2.27516,2.27537,2.27473,2.27479,42900001.0
2005-10-06 07:41:00,2.2748,2.27526,2.27441,2.2752,31900000.0
2005-10-06 07:42:00,2.2745,2.27511,2.27446,2.27511,19900000.0
2005-10-06 07:43:00,2.27492,2.27502,2.27428,2.27496,38300000.0
2005-10-06 07:44:00,2.27459,2.27521,2.27437,2.27502,61000000.0
2005-10-06 07:45:00,2.27503,2.27519,2.27459,2.27503,41000000.0
2005-10-06 07:46:00,2.27508,2.2752,2.27435,2.27511,31200000.0
2005-10-06 07:47:00,2.2751,2.27525,2.27454,2.27454,23400000.0
2005-10-06 07:48:00,2.27552,2.27552,2.27437,2.27442,29200000.0
2005-10-06 07:49:00,2.27443,2.27476,2.27424,2.27446,41600001.0
2005-10-06 07:50:00,2.27443,2.27501,2.27419,2.2749,53200000.0
2005-10-06 07:51:00,2.27472,2.27476,2.27391,2.27391,23900000.0
2005-10-06 07:52:00,2.27457,2.27512,2.27431,2.275,42000000.0
2005-10-06 07:53:00,2.2747,2.27486,2.27441,2.27464,31300000.0
2005-10-06 07:54:00,2.27489,2.27495,2.27441,2.27461,29100000.0
2005-10-06 07:55:00,2.27443,2.27536,2.27417,2.27515,28600000.0
2005-10-06 07:56:00,2.27501,2.27529,2.27474,2.27484,30400000.0
2005-10-06 07:57:00,2.27468,2.27523,2.27463,2.27523,49100000.0
2005-10-06 07:58:00,2.27497,2.27535,2.27476,2.27524,23200000.0
2005-10-06 07:59:00,2.2748,2.27525,2.27456,2.27519,25300000.0
2005-10-06 08:00:00,2.27502,2.27519,2.27474,2.2749,21100000.0
2005-10-06 08:01:00,2.27498,2.27565,2.2747,2.27563,41700000.0
2005-10-06 08:02:00,2.27562,2.27583,2.27508,2.27545,21400000.0
2005-10-06 08:03:00,2.275,2.27625,2.275,2.27625,38700000.0
2005-10-06 08:04:00,2.27604,2.27607,2.275,2.27512,44100000.0
2005-10-06 08:05:00,2.27531,2.27563,2.27478,2.27497,36800000.0
2005-10-06 08:06:00,2.27483,2.27512,2.2745,2.27499,41900000.0
2005-10-06 08:07:00,2.2749,2.27501,2.27452,2.27475,24400000.0
2005-10-06 08:08:00,2.27454,2.27468,2.27387,2.27442,29600000.0
2005-10-06 08:09:00,2.27441,2.2748,2.27419,2.27458,55900000.0
2005-10-06 08:10:00,2.27433,2.2748,2.2741,2.27479,30200000.0
2005-10-06 08:11:00,2.27472,2.27481,2.2742,2.27443,44900000.0
2005-10-06 08:12:00,2.27492,2.27495,2.27401,2.27401,39000000.0
2005-10-06 08:13:00,2.2741,2.27415,2.27357,2.27397,35000000.0
2005-10-06 08:14:00,2.2739,2.27419,2.27348,2.27411,33800000.0
2005-10-06 08:15:00,2.27383,2.27432,2.27349,2.27432,25600000.0
2005-10-06 08:16:00,2.2738,2.27409,2.27344,2.27396,29800000.0
2005-10-06 08:17:00,2.27372,2.27387,2.27304,2.27341,32500000.0
2005-10-06 08:18:00,2.27394,2.27394,2.27334,2.27355,35500000.0
2005-10-06 08:19:00,2.27385,2.27404,2.27314,2.27314,27200000.0
2005-10-06 08:20:00,2.27315,2.27336,2.27287,2.27308,43700000.0
2005-10-06 08:21:00,2.27293,2.27336,2.27271,2.27336,45299999.0
2005-10-06 08:22:00,2.27277,2.27381,2.27258,2.27368,31300000.0
2005-10-06 08:23:00,2.27353,2.27369,2.2732,2.27359,24800000.0
2005-10-06 08:24:00,2.27358,2.27369,2.2731,2.2733,33500000.0
2005-10-06 08:25:00,2.27307,2.27352,2.27277,2.27327,34000000.0
2005-10-06 08:26:00,2.27342,2.27342,2.27268,2.27281,30200000.0
2005-10-06 08:27:00,2.27322,2.27333,2.27278,2.27309,40300000.0
2005-10-06 08:28:00,2.27346,2.27382,2.27304,2.27304,58900000.0
2005-10-06 08:29:00,2.27362,2.27388,2.27322,2.27377,37400000.0
2005-10-06 08:30:00,2.27388,2.27429,2.27359,2.27392,35500000.0
2005-10-06 08:31:00,2.27432,2.27432,2.27344,2.27415,44800000.0
2005-10-06 08:32:00,2.27445,2.2746,2.27359,2.27422,44700000.0
2005-10-06 08:33:00,2.27426,2.27461,2.27389,2.27413,45800000.0
2005-10-06 08:34:00,2.27422,2.27432,2.27335,2.2738,27000000.0
2005-10-06 08:35:00,2.27372,2.27416,2.27325,2.27325,43700000.0
2005-10-06 08:36:00,2.27333,2.27399,2.27324,2.27399,36400000.0
2005-10-06 08:37:00,2.2741,2.27434,2.27377,2.27388,32400000.0
2005-10-06 08:38:00,2.27403,2.27414,2.27372,2.27414,41100000.0
2005-10-06 08:39:00,2.274,2.2744,2.27379,2.27434,58200000.0
2005-10-06 08:40:00,2.27438,2.275,2.27404,2.275,27200000.0
2005-10-06 08:41:00,2.27509,2.27533,2.27458,2.27484,42300000.0
2005-10-06 08:42:00,2.27523,2.27542,2.27472,2.27482,19000000.0
2005-10-06 08:43:00,2.27502,2.27514,2.27448,2.27496,25600000.0
2005-10-06 08:44:00,2.27481,2.27497,2.274,2.27406,31700000.0
2005-10-06 08:45:00,2.2745,2.27469,2.27393,2.27467,22800000.0
2005-10-06 08:46:00,2.27486,2.27502,2.27465,2.27476,25000000.0
2005-10-06 08:47:00,2.27485,2.27503,2.2746,2.2748,41000000.0
2005-10-06 08:48:00,2.27503,2.27504,2.27456,2.27478,39800000.0
2005-10-06 08:49:00,2.2747,2.2749,2.2743,2.27486,25400000.0
2005-10-06 08:50:00,2.2744,2.27463,2.27408,2.27431,19900000.0
2005-10-06 08:51:00,2.27442,2.27461,2.27363,2.27399,27900000.0
2005-10-06 08:52:00,2.27445,2.27462,2.27374,2.27385,38300000.0
2005-10-06 08:53:00,2.27397,2.27435,2.27387,2.27411,34800000.0
2005-10-06 08:54:00,2.27398,2.27416,2.27342,2.27342,47400000.0
2005-10-06 08:55:00,2.27359,2.27359,2.27274,2.27326,50899999.0
2005-10-06 08:56:00,2.27287,2.27386,2.27284,2.27377,40200000.0
2005-10-06 08:57:00,2.27382,2.27397,2.27299,2.27337,44500000.0
2005-10-06 08:58:00,2.27317,2.27361,2.27295,2.27346,41100000.0
2005-10-06 08:59:00,2.27313,2.27314,2.27223,2.2724,24300000.0
2005-10-06 09:00:00,2.27315,2.27347,2.27266,2.27307,38500000.0
2005-10-06 09:01:00,2.27355,2.27355,2.27286,2.27297,36000000.0
2005-10-06 09:02:00,2.27292,2.27344,2.27273,2.27294,52100000.0
2005-10-06 09:03:00,2.27312,2.2732,2.27274,2.27301,25500000.0
2005-10-06 09:04:00,2.27263,2.27323,2.27241,2.27309,26400000.0
2005-10-06 09:05:00,2.27292,2.273,2.27238,2.273,36000000.0
2005-10-06 09:06:00,2.27308,2.27356,2.27288,2.27336,50900000.0
2005-10-06 09:07:00,2.27342,2.27354,2.27266,2.27294,35700000.0
2005-10-06 09:08:00,2.27299,2.27364,2.2726,2.27364,34400000.0
2005-10-06 09:09:00,2.27305,2.27324,2.27273,2.27288,37500000.0
2005-10-06 09:10:00,2.2725,2.27288,2.27238,2.27245,34100000.0
2005-10-06 09:11:00,2.27256,2.27296,2.27235,2.27296,84800000.0
2005-10-06 09:12:00,2.27268,2.27325,2.2725,2.27308,19300000.0
2005-10-06 09:13:00,2.27295,2.27325,2.27287,2.27299,45600000.0
2005-10-06 09:14:00,2.2727,2.27315,2.27262,2.27306,28700000.0
2005-10-06 09:15:00,2.27302,2.27315,2.27236,2.27275,52200000.0
2005-10-06 09:16:00,2.27262,2.27269,2.27193,2.27209,33400000.0
2005-10-06 09:17:00,2.2722,2.27248,2.27202,2.27205,41400000.0
2005-10-06 09:18:00,2.27256,2.27272,2.27172,2.27212,33000000.0
2005-10-06 09:19:00,2.2728,2.27319,2.27227,2.27248,30300000.0
2005-10-06 09:20:00,2.27284,2.27294,2.27236,2.27248,37300000.0
2005-10-06 09:21:00,2.2729,2.27292,2.27196,2.2722,42800000.0
2005-10-06 09:22:00,2.27223,2.27265,2.27206,2.27234,45000000.0
2005-10-06 09:23:00,2.27254,2.27254,2.27171,2.2719,35600000.0
2005-10-06 09:24:00,2.27213,2.27225,2.27197,2.2721,29000000.0
2005-10-06 09:25:00,2.27222,2.27226,2.27142,2.27203,57499999.0
2005-10-06 09:26:00,2.27159,2.2722,2.27146,2.27212,33200000.0
2005-10-06 09:27:00,2.2715,2.27219,2.27136,2.27208,61200000.0
2005-10-06 09:28:00,2.2717,2.27237,2.27151,2.27214,35300000.0
2005-10-06 09:29:00,2.27168,2.27186,2.27123,2.27186,24100000.0
2005-10-06 09:30:00,2.27129,2.27198,2.27122,2.27187,34400000.0
2005-10-06 09:31:00,2.27158,2.27215,2.27136,2.27204,44700000.0
2005-10-06 09:32:00,2.27159,2.27251,2.27152,2.27195,41900000.0
2005-10-06 09:33:00,2.27165,2.27214,2.27142,2.27187,54100000.0
2005-10-06 09:34:00,2.27197,2.27207,2.2708,2.27173,43000000.0
2005-10-06 09:35:00,2.27163,2.27178,2.27137,2.27168,20300000.0
2005-10-06 09:36:00,2.27117,2.27177,2.271,2.27157,66100000.0
2005-10-06 09:37:00,2.27152,2.2717,2.27111,2.2717,64300000.0
2005-10-06 09:38:00,2.27128,2.27183,2.2712,2.27164,44200000.0
2005-10-06 09:39:00,2.27145,2.27164,2.2711,2.27157,37000000.0
2005-10-06 09:40:00,2.27165,2.27176,2.27105,2.2716,48700000.0
2005-10-06 09:41:00,2.2717,2.27198,2.27133,2.27154,20700000.0
2005-10-06 09:42:00,2.27151,2.27217,2.27146,2.27217,37100000.0
2005-10-06 09:43:00,2.27202,2.27204,2.27147,2.27189,29200000.0
2005-10-06 09:44:00,2.27185,2.27204,2.27133,2.27186,32200000.0
2005-10-06 09:45:00,2.27182,2.27206,2.27132,2.27166,48400000.0
2005-10-06 09:46:00,2.27159,2.27178,2.2713,2.2715,65200000.0
2005-10-06 09:47:00,2.27186,2.27201,2.27105,2.27115,43000001.0
2005-10-06 09:48:00,2.27105,2.27155,2.27098,2.27145,44700000.0
2005-10-06 09:49:00,2.27177,2.27177,2.27114,2.27146,26800000.0
2005-10-06 09:50:00,2.27173,2.27186,2.27141,2.27186,28700000.0
2005-10-06 09:51:00,2.27195,2.27195,2.27135,2.27139,38200000.0
2005-10-06 09:52:00,2.27139,2.272,2.27096,2.27194,31000000.0
2005-10-06 09:53:00,2.27178,2.27218,2.27151,2.27218,38300000.0
2005-10-06 09:54:00,2.27203,2.27222,2.27157,2.27199,79200000.0
2005-10-06 09:55:00,2.27233,2.27244,2.27196,2.27219,73400000.0
2005-10-06 09:56:00,2.27225,2.27233,2.27169,2.27206,25700000.0
2005-10-06 09:57:00,2.27203,2.27212,2.27134,2.27162,31400000.0
2005-10-06 09:58:00,2.27137,2.27149,2.27103,2.27122,33400000.0
2005-10-06 09:59:00,2.27128,2.27146,2.27091,2.27113,33400000.0
2005-10-06 10:00:00,2.27075,2.27139,2.27065,2.27124,19800000.0
2005-10-06 10:01:00,2.27101,2.27156,2.27093,2.27124,73400000.0
2005-10-06 10:02:00,2.27136,2.27149,2.27082,2.2714,64400000.0
2005-10-06 10:03:00,2.27154,2.27157,2.27086,2.27123,57899999.0
2005-10-06 10:04:00,2.27123,2.27161,2.27093,2.27129,41600000.0
2005-10-06 10:05:00,2.27205,2.27211,2.27123,2.27139,35000000.0
2005-10-06 10:06:00,2.27144,2.27246,2.27142,2.27246,40700000.0
2005-10-06 10:07:00,2.27203,2.27277,2.2717,2.27259,35700000.0
2005-10-06 10:08:00,2.27235,2.27287,2.27222,2.27262,23200000.0
2005-10-06 10:09:00,2.27287,2.27307,2.27242,2.27259,37200000.0
2005-10-06 10:10:00,2.27293,2.27309,2.27237,2.2728,26400000.0
2005-10-06 10:11:00,2.27247,2.27285,2.27213,2.27263,36200000.0
2005-10-06 10:12:00,2.27177,2.27233,2.27143,2.27195,35200000.0
2005-10-06 10:13:00,2.27173,2.27198,2.27142,2.27175,33800000.0
2005-10-06 10:14:00,2.27184,2.27193,2.27118,2.2715,28400000.0
2005-10-06 10:15:00,2.2715,2.27165,2.27103,2.27113,41900000.0
2005-10-06 10:16:00,2.27079,2.27148,2.27054,2.27106,37700000.0
2005-10-06 10:17:00,2.27102,2.27102,2.27041,2.27083,41000000.0
2005-10-06 10:18:00,2.2711,2.27137,2.27063,2.27066,39900000.0
2005-10-06 10:19:00,2.2705,2.27088,2.27016,2.27033,34000000.0
2005-10-06 10:20:00,2.27051,2.27094,2.27037,2.27094,43300000.0
2005-10-06 10:21:00,2.27057,2.27119,2.2703,2.27119,37300000.0
2005-10-06 10:22:00,2.27119,2.27135,2.27028,2.2709,53700000.0
2005-10-06 10:23:00,2.27103,2.27103,2.27029,2.2708,20100000.0
2005-10-06 10:24:00,2.27102,2.27102,2.27036,2.2708,63600000.0
2005-10-06 10:25:00,2.27051,2.27095,2.2704,2.27057,41800000.0
2005-10-06 10:26:00,2.27098,2.27099,2.27007,2.2706,42100000.0
2005-10-06 10:27:00,2.27079,2.2711,2.27049,2.27063,52600000.0
2005-10-06 10:28:00,2.27045,2.27077,2.27011,2.27052,34300000.0
2005-10-06 10:29:00,2.26965,2.27056,2.26952,2.27048,49900000.0
2005-10-06 10:30:00,2.2694,2.26947,2.26795,2.26795,31500000.0
2005-10-06 10:31:00,2.26737,2.26799,2.26718,2.26775,30900000.0
2005-10-06 10:32:00,2.26789,2.26815,2.2677,2.26781,41400000.0
2005-10-06 10:33:00,2.26773,2.26816,2.26749,2.26772,30700000.0
2005-10-06 10:34:00,2.26792,2.26792,2.26712,2.26762,38500000.0
2005-10-06 10:35:00,2.2674,2.26765,2.26699,2.26699,36200000.0
2005-10-06 10:36:00,2.26678,2.26714,2.26653,2.2666,27900000.0
2005-10-06 10:37:00,2.2672,2.2672,2.26623,2.26663,44700000.0
2005-10-06 10:38:00,2.2671,2.26727,2.26676,2.26696,33400000.0
2005-10-06 10:39:00,2.26712,2.26726,2.2666,2.26704,35700000.0
2005-10-06 10:40:00,2.2671,2.26753,2.26677,2.26719,41600000.0
2005-10-06 10:41:00,2.26735,2.26751,2.26704,2.2672,22600000.0
2005-10-06 10:42:00,2.26705,2.2672,2.26642,2.26685,43700000.0
2005-10-06 10:43:00,2.26679,2.26714,2.26628,2.26656,57799998.0
2005-10-06 10:44:00,2.26633,2.26661,2.26612,2.26622,41900000.0
2005-10-06 10:45:00,2.2663,2.2664,2.26542,2.26576,30500000.0
2005-10-06 10:46:00,2.26589,2.26589,2.26528,2.26563,48500000.0
2005-10-06 10:47:00,2.26577,2.26594,2.26543,2.26584,19800000.0
2005-10-06 10:48:00,2.26605,2.26615,2.26525,2.26576,31600000.0
2005-10-06 10:49:00,2.2661,2.26614,2.26556,2.2659,29000000.0
2005-10-06 10:50:00,2.26633,2.26646,2.26602,2.26637,25800000.0
2005-10-06 10:51:00,2.26629,2.26733,2.26604,2.2672,19300000.0
2005-10-06 10:52:00,2.26668,2.2671,2.26639,2.26672,30800000.0
2005-10-06 10:53:00,2.26679,2.26688,2.26635,2.26676,32200000.0
2005-10-06 10:54:00,2.2669,2.26712,2.26635,2.26661,36700000.0
2005-10-06 10:55:00,2.26717,2.26734,2.26637,2.26718,75200000.0
2005-10-06 10:56:00,2.26698,2.26748,2.26694,2.26744,42200000.0
2005-10-06 10:57:00,2.26734,2.26769,2.26695,2.26735,72200000.0
2005-10-06 10:58:00,2.26685,2.26739,2.26666,2.26707,49000000.0
2005-10-06 10:59:00,2.26715,2.26771,2.26693,2.26771,43200000.0
2005-10-06 11:00:00,2.26805,2.26827,2.26775,2.2679,22600000.0
2005-10-06 11:01:00,2.26792,2.2681,2.26712,2.2674,30800000.0
2005-10-06 11:02:00,2.2674,2.26758,2.26684,2.26725,28300000.0
2005-10-06 11:03:00,2.26695,2.26761,2.26687,2.26738,18700000.0
2005-10-06 11:04:00,2.2675,2.26786,2.26722,2.26774,34600000.0
2005-10-06 11:05:00,2.26775,2.26797,2.2671,2.26776,68100000.0
2005-10-06 11:06:00,2.26783,2.26791,2.2673,2.26765,33900000.0
2005-10-06 11:07:00,2.26736,2.2675,2.26692,2.26702,40300000.0
2005-10-06 11:08:00,2.26698,2.26746,2.26689,2.26729,28800000.0
2005-10-06 11:09:00,2.26688,2.26731,2.26655,2.26718,41300000.0
2005-10-06 11:10:00,2.26709,2.26728,2.26649,2.26656,42400000.0
2005-10-06 11:11:00,2.26647,2.26687,2.26628,2.26683,36000000.0
2005-10-06 11:12:00,2.26654,2.26688,2.26629,2.2668,55700000.0
2005-10-06 11:13:00,2.2671,2.2671,2.26616,2.2666,51599999.0
2005-10-06 11:14:00,2.26658,2.26677,2.26629,2.26655,60900000.0
2005-10-06 11:15:00,2.26677,2.26697,2.26625,2.26683,46800000.0
2005-10-06 11:16:00,2.2662,2.26726,2.2662,2.26722,24800000.0
2005-10-06 11:17:00,2.267,2.2677,2.26696,2.26711,44100000.0
2005-10-06 11:18:00,2.26757,2.26777,2.26714,2.26758,27200000.0
2005-10-06 11:19:00,2.26754,2.26765,2.26716,2.26756,33500000.0
2005-10-06 11:20:00,2.26745,2.26778,2.26717,2.26737,42700000.0
2005-10-06 11:21:00,2.2676,2.26776,2.26717,2.2677,25400000.0
2005-10-06 11:22:00,2.26785,2.26803,2.26755,2.26798,32500000.0
2005-10-06 11:23:00,2.26833,2.26849,2.26776,2.26843,31500000.0
2005-10-06 11:24:00,2.26795,2.26863,2.26775,2.2685,25600000.0
2005-10-06 11:25:00,2.26784,2.26852,2.26771,2.26829,43600000.0
2005-10-06 11:26:00,2.2682,2.26837,2.2676,2.2676,25900000.0
2005-10-06 11:27:00,2.26745,2.26842,2.26738,2.26829,41900000.0
2005-10-06 11:28:00,2.26783,2.26808,2.26722,2.26739,37400000.0
2005-10-06 11:29:00,2.2676,2.26809,2.26735,2.26766,46800000.0
2005-10-06 11:30:00,2.26754,2.26756,2.26697,2.26743,46100000.0
2005-10-06 11:31:00,2.26755,2.26794,2.26725,2.26772,51300001.0
2005-10-06 11:32:00,2.26749,2.26805,2.26742,2.26799,19400000.0
2005-10-06 11:33:00,2.26756,2.2678,2.26736,2.26769,28400000.0
2005-10-06 11:34:00,2.26753,2.26811,2.26733,2.26772,44200000.0
2005-10-06 11:35:00,2.26787,2.26792,2.26715,2.26717,17900000.0
2005-10-06 11:36:00,2.26765,2.26798,2.26704,2.26798,35400000.0
2005-10-06 11:37:00,2.26743,2.26782,2.26703,2.26768,27000000.0
2005-10-06 11:38:00,2.26745,2.26773,2.26656,2.26698,53100000.0
2005-10-06 11:39:00,2.26687,2.26795,2.26687,2.26775,42500000.0
2005-10-06 11:40:00,2.2678,2.26803,2.26725,2.26787,49000000.0
2005-10-06 11:41:00,2.26792,2.26869,2.26791,2.26867,38700000.0
2005-10-06 11:42:00,2.26836,2.26878,2.26818,2.26845,50400000.0
2005-10-06 11:43:00,2.26827,2.26875,2.26806,2.26851,43600000.0
2005-10-06 11:44:00,2.2682,2.26872,2.26806,2.26866,26000000.0
2005-10-06 11:45:00,2.26833,2.26859,2.26802,2.26849,22600000.0
2005-10-06 11:46:00,2.26814,2.26827,2.26777,2.26804,29100000.0
2005-10-06 11:47:00,2.2685,2.2688,2.26798,2.26831,46600000.0
2005-10-06 11:48:00,2.26841,2.26868,2.26782,2.26782,24800000.0
2005-10-06 11:49:00,2.26785,2.26839,2.26761,2.26819,39300000.0
2005-10-06 11:50:00,2.26787,2.2683,2.26771,2.26815,34400000.0
2005-10-06 11:51:00,2.26788,2.26821,2.26746,2.2681,44700000.0
2005-10-06 11:52:00,2.2683,2.2683,2.26737,2.2677,22900000.0
2005-10-06 11:53:00,2.26758,2.26787,2.26729,2.26776,28000000.0
2005-10-06 11:54:00,2.26769,2.26802,2.26735,2.26775,46300000.0
2005-10-06 11:55:00,2.26786,2.26811,2.26751,2.2679,37900000.0
2005-10-06 11:56:00,2.26778,2.26825,2.26764,2.26776,31600000.0
2005-10-06 11:57:00,2.26787,2.26874,2.26749,2.26865,34900000.0
2005-10-06 11:58:00,2.26845,2.26845,2.26799,2.26819,28600000.0
2005-10-06 11:59:00,2.26777,2.26827,2.26749,2.26817,35800000.0
2005-10-06 12:00:00,2.2682,2.26845,2.26796,2.26812,26100000.0
2005-10-06 12:01:00,2.2683,2.26846,2.26796,2.26846,58700000.0
2005-10-06 12:02:00,2.2681,2.26883,2.26793,2.26871,17800000.0
2005-10-06 12:03:00,2.26857,2.26879,2.26821,2.26838,27400000.0
2005-10-06 12:04:00,2.26837,2.26852,2.26798,2.26816,23300000.0
2005-10-06 12:05:00,2.26867,2.26867,2.26802,2.26843,32100000.0
2005-10-06 12:06:00,2.26834,2.26879,2.26819,2.26879,24500000.0
2005-10-06 12:07:00,2.26881,2.26893,2.26839,2.26881,28000000.0
2005-10-06 12:08:00,2.26885,2.26898,2.26853,2.26879,32600000.0
2005-10-06 12:09:00,2.26856,2.26904,2.26843,2.26892,21800000.0
2005-10-06 12:10:00,2.2692,2.26949,2.26877,2.26879,31800000.0
2005-10-06 12:11:00,2.26913,2.2696,2.2689,2.26946,42600000.0
2005-10-06 12:12:00,2.2693,2.26972,2.26916,2.26936,23200000.0
2005-10-06 12:13:00,2.26904,2.26946,2.26876,2.26938,39100000.0
2005-10-06 12:14:00,2.26925,2.26975,2.26907,2.2694,28600000.0
2005-10-06 12:15:00,2.26959,2.27002,2.26957,2.27002,50500000.0
2005-10-06 12:16:00,2.26986,2.27044,2.26975,2.27036,44900000.0
2005-10-06 12:17:00,2.26964,2.27053,2.26957,2.27032,32800000.0
2005-10-06 12:18:00,2.27018,2.27069,2.27017,2.27047,39500000.0
2005-10-06 12:19:00,2.27023,2.27054,2.26999,2.27021,34600000.0
2005-10-06 12:20:00,2.26993,2.27011,2.26951,2.26972,31000000.0
2005-10-06 12:21:00,2.26979,2.26999,2.26884,2.26929,34800000.0
2005-10-06 12:22:00,2.26926,2.26969,2.26903,2.26961,50500000.0
2005-10-06 12:23:00,2.26966,2.26966,2.26889,2.26938,38700000.0
2005-10-06 12:24:00,2.26932,2.26958,2.269,2.26944,23000000.0
2005-10-06 12:25:00,2.26976,2.26984,2.26916,2.26937,30700000.0
2005-10-06 12:26:00,2.26945,2.26971,2.26871,2.26945,49900000.0
2005-10-06 12:27:00,2.26932,2.26952,2.26903,2.26917,38200000.0
2005-10-06 12:28:00,2.26909,2.26942,2.26899,2.26942,28900000.0
2005-10-06 12:29:00,2.26947,2.26947,2.26889,2.2691,40100000.0
2005-10-06 12:30:00,2.26894,2.2693,2.26861,2.26923,31800000.0
2005-10-06 12:31:00,2.26921,2.26935,2.26875,2.26884,48500000.0
2005-10-06 12:32:00,2.26882,2.26914,2.26858,2.26914,28400000.0
2005-10-06 12:33:00,2.26922,2.26932,2.26843,2.26874,52000000.0
2005-10-06 12:34:00,2.26905,2.26922,2.26837,2.26873,42200000.0
2005-10-06 12:35:00,2.26857,2.26894,2.26823,2.26881,20900000.0
2005-10-06 12:36:00,2.26884,2.26916,2.2685,2.26858,39400000.0
2005-10-06 12:37:00,2.26824,2.26861,2.26814,2.26834,35400000.0
2005-10-06 12:38:00,2.26894,2.26894,2.26806,2.26835,45400000.0
2005-10-06 12:39:00,2.26853,2.2686,2.26778,2.26811,47600000.0
2005-10-06 12:40:00,2.26828,2.26859,2.26796,2.26823,47200000.0
2005-10-06 12:41:00,2.26827,2.26836,2.26766,2.26836,29400000.0
2005-10-06 12:42:00,2.2676,2.26829,2.26732,2.26829,54800001.0
2005-10-06 12:43:00,2.26832,2.26864,2.26795,2.2685,36800000.0
2005-10-06 12:44:00,2.2685,2.26853,2.26789,2.26821,62500000.0
2005-10-06 12:45:00,2.26843,2.26869,2.2681,2.26835,31300000.0
2005-10-06 12:46:00,2.26812,2.26839,2.26776,2.2681,22000000.0
2005-10-06 12:47:00,2.2676,2.26834,2.26745,2.26777,43900000.0
2005-10-06 12:48:00,2.26734,2.26801,2.26711,2.26772,58100000.0
2005-10-06 12:49:00,2.26735,2.2681,2.26712,2.26785,25900000.0
2005-10-06 12:50:00,2.26793,2.26826,2.26758,2.26826,34300000.0
2005-10-06 12:51:00,2.26796,2.26868,2.2678,2.26843,39000000.0
2005-10-06 12:52:00,2.26766,2.26857,2.26759,2.26839,20300000.0
2005-10-06 12:53:00,2.26842,2.26849,2.26786,2.26836,35200000.0
2005-10-06 12:54:00,2.26841,2.2687,2.26802,2.2687,35300000.0
2005-10-06 12:55:00,2.26862,2.26862,2.26801,2.26836,26200000.0
2005-10-06 12:56:00,2.2681,2.26876,2.26799,2.26848,26400000.0
2005-10-06 12:57:00,2.26875,2.26913,2.2685,2.26885,41800000.0
2005-10-06 12:58:00,2.26915,2.26938,2.26878,2.26907,30400000.0
2005-10-06 12:59:00,2.26905,2.26917,2.26809,2.26891,40100000.0
2005-10-06 13:00:00,2.26929,2.26945,2.26878,2.26918,55400000.0
2005-10-06 13:01:00,2.26949,2.2696,2.26905,2.26922,37700000.0
2005-10-06 13:02:00,2.2692,2.26992,2.26901,2.26975,39900000.0
2005-10-06 13:03:00,2.26989,2.27017,2.26965,2.26968,32400000.0
2005-10-06 13:04:00,2.27005,2.27043,2.2695,2.26953,57400000.0
2005-10-06 13:05:00,2.26977,2.27006,2.26938,2.26993,36800000.0
2005-10-06 13:06:00,2.26943,2.26989,2.26933,2.26962,60700000.0
2005-10-06 13:07:00,2.26965,2.26997,2.26944,2.26971,59200000.0
2005-10-06 13:08:00,2.26992,2.27005,2.26931,2.27005,34200000.0
2005-10-06 13:09:00,2.27001,2.27015,2.26953,2.26986,35300000.0
2005-10-06 13:10:00,2.27015,2.27042,2.26935,2.27008,49000000.0
2005-10-06 13:11:00,2.27002,2.27156,2.26971,2.27029,37900000.0
2005-10-06 13:12:00,2.26988,2.27004,2.26956,2.26987,22100000.0
2005-10-06 13:13:00,2.26953,2.26981,2.26943,2.26948,38200000.0
2005-10-06 13:14:00,2.26932,2.26932,2.26851,2.26891,44300000.0
2005-10-06 13:15:00,2.26816,2.26925,2.26816,2.26925,47800000.0
2005-10-06 13:16:00,2.26934,2.26935,2.26844,2.26887,44100000.0
2005-10-06 13:17:00,2.26892,2.26924,2.26866,2.2691,22100000.0
2005-10-06 13:18:00,2.2688,2.26908,2.26827,2.26862,33000000.0
2005-10-06 13:19:00,2.2689,2.2689,2.2683,2.26873,33900000.0
2005-10-06 13:20:00,2.26887,2.26903,2.26814,2.26895,52800000.0
2005-10-06 13:21:00,2.26897,2.26899,2.26806,2.26871,35600000.0
2005-10-06 13:22:00,2.26892,2.26894,2.26812,2.26833,25400000.0
2005-10-06 13:23:00,2.26849,2.26862,2.26783,2.2684,45900000.0
2005-10-06 13:24:00,2.26811,2.26842,2.26805,2.26824,23200000.0
2005-10-06 13:25:00,2.26853,2.26889,2.26809,2.26889,50000000.0
2005-10-06 13:26:00,2.26909,2.26909,2.26835,2.26856,38500000.0
2005-10-06 13:27:00,2.26855,2.26877,2.26823,2.26863,45200000.0
2005-10-06 13:28:00,2.26867,2.26879,2.26811,2.26827,25200000.0
2005-10-06 13:29:00,2.26823,2.26859,2.26801,2.26842,37100000.0
2005-10-06 13:30:00,2.26803,2.26847,2.26796,2.26844,49900000.0
2005-10-06 13:31:00,2.26839,2.26868,2.2681,2.26868,50000000.0
2005-10-06 13:32:00,2.26861,2.26937,2.26852,2.26867,62000000.0
2005-10-06 13:33:00,2.26898,2.26946,2.26853,2.26946,49799999.0
2005-10-06 13:34:00,2.26969,2.26969,2.26879,2.26903,35400000.0
2005-10-06 13:35:00,2.26891,2.26975,2.26878,2.26935,43000000.0
2005-10-06 13:36:00,2.26923,2.26956,2.26899,2.26946,35800000.0
2005-10-06 13:37:00,2.269,2.26945,2.26879,2.26915,31500000.0
2005-10-06 13:38:00,2.269,2.26928,2.26859,2.26897,65199999.0
2005-10-06 13:39:00,2.26914,2.26922,2.26824,2.26838,44900000.0
2005-10-06 13:40:00,2.26876,2.26908,2.26852,2.26871,36700000.0
2005-10-06 13:41:00,2.26867,2.2691,2.26838,2.26876,29900000.0
2005-10-06 13:42:00,2.26873,2.26906,2.26808,2.26808,45000000.0
2005-10-06 13:43:00,2.26882,2.26911,2.26789,2.26789,34100000.0
2005-10-06 13:44:00,2.26785,2.26845,2.26771,2.26828,38900000.0
2005-10-06 13:45:00,2.26841,2.26861,2.26808,2.26844,29700000.0
2005-10-06 13:46:00,2.26883,2.26883,2.26766,2.26766,53300000.0
2005-10-06 13:47:00,2.2684,2.26861,2.26768,2.26818,43400000.0
2005-10-06 13:48:00,2.26802,2.26853,2.26783,2.26804,29200000.0
2005-10-06 13:49:00,2.26807,2.2682,2.26743,2.26783,30200000.0
2005-10-06 13:50:00,2.26799,2.26811,2.26727,2.26777,37400000.0
2005-10-06 13:51:00,2.2678,2.26835,2.26772,2.26821,40300001.0
2005-10-06 13:52:00,2.26815,2.26815,2.26767,2.26813,52500000.0
2005-10-06 13:53:00,2.26813,2.26873,2.26793,2.2687,24400000.0
2005-10-06 13:54:00,2.26843,2.26871,2.26799,2.26821,46400001.0
2005-10-06 13:55:00,2.26813,2.26903,2.26792,2.26886,54200000.0
2005-10-06 13:56:00,2.26818,2.26926,2.26818,2.26874,68800000.0
2005-10-06 13:57:00,2.26911,2.26923,2.26827,2.2685,47300000.0
2005-10-06 13:58:00,2.26893,2.269,2.26849,2.26886,54500001.0
2005-10-06 13:59:00,2.26902,2.26918,2.26832,2.26832,55400000.0
2005-10-06 14:00:00,2.26855,2.26909,2.26832,2.26906,27200000.0
2005-10-06 14:01:00,2.2686,2.26903,2.26838,2.26894,35000000.0
2005-10-06 14:02:00,2.26897,2.26911,2.26862,2.26879,25400000.0
2005-10-06 14:03:00,2.26917,2.26928,2.26854,2.26898,46100000.0
2005-10-06 14:04:00,2.26875,2.26901,2.26844,2.26859,30600001.0
2005-10-06 14:05:00,2.26838,2.26873,2.26793,2.26831,64400001.0
2005-10-06 14:06:00,2.26835,2.26847,2.26791,2.26812,40800000.0
2005-10-06 14:07:00,2.26804,2.26825,2.26751,2.26755,26600000.0
2005-10-06 14:08:00,2.26808,2.26858,2.26768,2.26843,40200000.0
2005-10-06 14:09:00,2.2686,2.26879,2.26797,2.26831,29400000.0
2005-10-06 14:10:00,2.2686,2.26863,2.2681,2.26832,65700001.0
2005-10-06 14:11:00,2.26843,2.26861,2.26713,2.26713,41900000.0
2005-10-06 14:12:00,2.26794,2.26826,2.26754,2.26754,40200000.0
2005-10-06 14:13:00,2.26787,2.26831,2.26769,2.26776,29700000.0
2005-10-06 14:14:00,2.2681,2.26826,2.26714,2.26725,43300000.0
2005-10-06 14:15:00,2.26752,2.26764,2.26676,2.26678,49400000.0
2005-10-06 14:16:00,2.26738,2.26771,2.26711,2.26769,38800000.0
2005-10-06 14:17:00,2.26781,2.26849,2.26773,2.26829,23800000.0
2005-10-06 14:18:00,2.26817,2.26831,2.26778,2.26804,51500000.0
2005-10-06 14:19:00,2.26783,2.26811,2.26765,2.26792,41500000.0
2005-10-06 14:20:00,2.26817,2.26823,2.26767,2.26818,36200000.0
2005-10-06 14:21:00,2.26832,2.26853,2.26762,2.26798,37200000.0
2005-10-06 14:22:00,2.26766,2.26791,2.26744,2.26789,46200000.0
2005-10-06 14:23:00,2.26762,2.26789,2.26726,2.26747,59400000.0
2005-10-06 14:24:00,2.26748,2.26764,2.2669,2.26691,40200000.0
2005-10-06 14:25:00,2.26665,2.26736,2.26657,2.26736,24000000.0
2005-10-06 14:26:00,2.26727,2.26737,2.26627,2.26707,51100000.0
2005-10-06 14:27:00,2.26676,2.26693,2.26605,2.2667,35600000.0
2005-10-06 14:28:00,2.26646,2.26669,2.26608,2.26632,36700000.0
2005-10-06 14:29:00,2.26637,2.26674,2.26592,2.26671,31000000.0
2005-10-06 14:30:00,2.2667,2.26695,2.26609,2.26618,32000000.0
2005-10-06 14:31:00,2.26627,2.26646,2.26546,2.26629,46900000.0
2005-10-06 14:32:00,2.26593,2.26665,2.26579,2.26614,31000000.0
2005-10-06 14:33:00,2.26657,2.26689,2.26612,2.26684,25300000.0
2005-10-06 14:34:00,2.26748,2.26755,2.26663,2.26723,27400000.0
2005-10-06 14:35:00,2.26708,2.2676,2.26689,2.26748,26000000.0
2005-10-06 14:36:00,2.2673,2.26744,2.26669,2.26717,37000000.0
2005-10-06 14:37:00,2.26723,2.26756,2.26687,2.2673,28200000.0
2005-10-06 14:38:00,2.26747,2.26771,2.26665,2.26672,38500000.0
2005-10-06 14:39:00,2.26686,2.26701,2.26643,2.26661,25600000.0
2005-10-06 14:40:00,2.26689,2.26698,2.26609,2.26673,41700000.0
2005-10-06 14:41:00,2.26661,2.26717,2.26645,2.26703,38200000.0
2005-10-06 14:42:00,2.26742,2.26742,2.26638,2.2669,32400000.0
2005-10-06 14:43:00,2.267,2.26736,2.26666,2.26697,45900000.0
2005-10-06 14:44:00,2.26628,2.26682,2.26618,2.2665,30000000.0
2005-10-06 14:45:00,2.2665,2.26751,2.26636,2.26671,74400000.0
2005-10-06 14:46:00,2.26684,2.2669,2.26611,2.26611,26700000.0
2005-10-06 14:47:00,2.26608,2.26661,2.26594,2.26656,28300000.0
2005-10-06 14:48:00,2.26639,2.26704,2.26615,2.26677,32200000.0
2005-10-06 14:49:00,2.26658,2.267,2.26636,2.26679,53300000.0
2005-10-06 14:50:00,2.26618,2.26709,2.26618,2.26709,23700000.0
2005-10-06 14:51:00,2.2671,2.26748,2.26684,2.26712,49700000.0
2005-10-06 14:52:00,2.2668,2.26758,2.26653,2.26655,51700000.0
2005-10-06 14:53:00,2.26656,2.26686,2.26616,2.26664,34200000.0
2005-10-06 14:54:00,2.26685,2.26695,2.26645,2.26683,35300000.0
2005-10-06 14:55:00,2.26693,2.26708,2.26659,2.26698,41700000.0
2005-10-06 14:56:00,2.26713,2.26715,2.26595,2.26607,20600000.0
2005-10-06 14:57:00,2.26617,2.26654,2.2656,2.26563,47100000.0
2005-10-06 14:58:00,2.26616,2.26696,2.266,2.26674,37300000.0
2005-10-06 14:59:00,2.26676,2.26676,2.26637,2.26666,40000000.0
2005-10-06 15:00:00,2.26611,2.26676,2.26579,2.26579,38900000.0
2005-10-06 15:01:00,2.2663,2.26706,2.26618,2.26699,27400000.0
2005-10-06 15:02:00,2.26712,2.26717,2.26613,2.26629,74299998.0
2005-10-06 15:03:00,2.26623,2.26687,2.26607,2.26607,44300000.0
2005-10-06 15:04:00,2.26677,2.26682,2.26586,2.26632,30300000.0
2005-10-06 15:05:00,2.26621,2.26644,2.26582,2.26587,24700000.0
2005-10-06 15:06:00,2.26564,2.26625,2.26564,2.26618,34700000.0
2005-10-06 15:07:00,2.26595,2.26633,2.2658,2.26624,27400000.0
2005-10-06 15:08:00,2.26587,2.26622,2.26566,2.26583,37500000.0
2005-10-06 15:09:00,2.26575,2.2663,2.26557,2.26605,21100000.0
2005-10-06 15:10:00,2.26655,2.26655,2.26578,2.26623,36900000.0
2005-10-06 15:11:00,2.26654,2.26666,2.26599,2.26634,61100000.0
2005-10-06 15:12:00,2.26637,2.26644,2.26604,2.26604,28200000.0
2005-10-06 15:13:00,2.26625,2.26633,2.26569,2.26576,67699999.0
2005-10-06 15:14:00,2.266,2.26613,2.26506,2.26538,28200000.0
2005-10-06 15:15:00,2.26573,2.26583,2.26505,2.26537,35100000.0
2005-10-06 15:16:00,2.2654,2.26575,2.26517,2.26519,45700000.0
2005-10-06 15:17:00,2.26495,2.26522,2.26478,2.26504,33400000.0
2005-10-06 15:18:00,2.26512,2.26534,2.26471,2.26505,29700000.0
2005-10-06 15:19:00,2.26497,2.26521,2.26472,2.26491,57300000.0
2005-10-06 15:20:00,2.26477,2.26539,2.26465,2.26533,30300000.0
2005-10-06 15:21:00,2.2651,2.26558,2.26483,2.26537,39700000.0
2005-10-06 15:22:00,2.26522,2.26575,2.26512,2.26548,32400000.0
2005-10-06 15:23:00,2.2656,2.26567,2.26511,2.26522,34800000.0
2005-10-06 15:24:00,2.2652,2.26581,2.2652,2.26568,25100000.0
2005-10-06 15:25:00,2.26532,2.26592,2.2651,2.26568,48800000.0
2005-10-06 15:26:00,2.26578,2.26598,2.26537,2.26548,30900000.0
2005-10-06 15:27:00,2.26596,2.26613,2.26474,2.26474,18000000.0
2005-10-06 15:28:00,2.26546,2.26583,2.26519,2.26572,41900000.0
2005-10-06 15:29:00,2.26554,2.26595,2.26524,2.26585,47100000.0
2005-10-06 15:30:00,2.26555,2.26583,2.26524,2.26532,28700000.0
2005-10-06 15:31:00,2.26528,2.26541,2.26501,2.26541,34600000.0
2005-10-06 15:32:00,2.26495,2.26522,2.26482,2.26483,28000000.0
2005-10-06 15:33:00,2.2646,2.2652,2.26443,2.26519,20100000.0
2005-10-06 15:34:00,2.26491,2.26509,2.26453,2.26484,42800000.0
2005-10-06 15:35:00,2.2649,2.26502,2.26402,2.26402,51200000.0
2005-10-06 15:36:00,2.2644,2.26507,2.2642,2.26434,33800000.0
2005-10-06 15:37:00,2.2645,2.2645,2.26331,2.26331,27600000.0
2005-10-06 15:38:00,2.26388,2.26427,2.26354,2.26407,44300000.0
2005-10-06 15:39:00,2.26435,2.26435,2.26337,2.2638,28200000.0
2005-10-06 15:40:00,2.26377,2.26425,2.26342,2.264,25900000.0
2005-10-06 15:41:00,2.26353,2.26408,2.26329,2.26377,65700000.0
2005-10-06 15:42:00,2.26346,2.2636,2.26324,2.26324,33100000.0
2005-10-06 15:43:00,2.26338,2.26412,2.26331,2.26412,40400000.0
2005-10-06 15:44:00,2.26392,2.26407,2.26357,2.26378,40800000.0
2005-10-06 15:45:00,2.26404,2.26411,2.2631,2.26338,29300000.0
2005-10-06 15:46:00,2.26319,2.26353,2.26267,2.26281,26000000.0
2005-10-06 15:47:00,2.26258,2.26289,2.2623,2.26247,35600000.0
2005-10-06 15:48:00,2.26261,2.26277,2.26242,2.26269,69699999.0
2005-10-06 15:49:00,2.26289,2.26312,2.26264,2.26292,29400000.0
2005-10-06 15:50:00,2.26282,2.26316,2.26242,2.26283,31800000.0
2005-10-06 15:51:00,2.2625,2.2626,2.26215,2.26217,31800000.0
2005-10-06 15:52:00,2.26223,2.26244,2.26189,2.26243,41000000.0
2005-10-06 15:53:00,2.26214,2.26277,2.26203,2.26249,30800000.0
2005-10-06 15:54:00,2.26241,2.26266,2.26213,2.2625,33000000.0
2005-10-06 15:55:00,2.26226,2.26265,2.26208,2.26227,43800000.0
2005-10-06 15:56:00,2.26195,2.26238,2.26169,2.26195,48700000.0
2005-10-06 15:57:00,2.26167,2.26186,2.26112,2.26112,48899999.0
2005-10-06 15:58:00,2.26134,2.26143,2.26064,2.26081,42200000.0
2005-10-06 15:59:00,2.26073,2.26084,2.26029,2.26034,17900000.0
2005-10-06 16:00:00,2.25992,2.25997,2.25875,2.25888,28000000.0
2005-10-06 16:01:00,2.25868,2.25917,2.2585,2.25885,36700000.0
2005-10-06 16:02:00,2.25927,2.25939,2.25874,2.25909,41100000.0
2005-10-06 16:03:00,2.259,2.26013,2.25881,2.26013,20100000.0
2005-10-06 16:04:00,2.25989,2.26048,2.25985,2.26017,37600000.0
2005-10-06 16:05:00,2.26018,2.26113,2.26012,2.26064,58300000.0
2005-10-06 16:06:00,2.26055,2.2608,2.26037,2.26068,43500000.0
2005-10-06 16:07:00,2.26063,2.26111,2.26037,2.26104,33900000.0
2005-10-06 16:08:00,2.26117,2.26144,2.26058,2.26074,24800000.0
2005-10-06 16:09:00,2.26103,2.26119,2.26065,2.26104,28800000.0
2005-10-06 16:10:00,2.261,2.26111,2.26033,2.26084,30400000.0
2005-10-06 16:11:00,2.26102,2.26191,2.26102,2.26183,35100000.0
2005-10-06 16:12:00,2.26237,2.26253,2.26187,2.2622,58700000.0
2005-10-06 16:13:00,2.26252,2.26274,2.26201,2.26221,32200000.0
2005-10-06 16:14:00,2.26214,2.2623,2.26181,2.26204,58400000.0
2005-10-06 16:15:00,2.26189,2.26218,2.26162,2.26201,24400000.0
2005-10-06 16:16:00,2.26205,2.2621,2.26131,2.26146,30700000.0
2005-10-06 16:17:00,2.26132,2.26163,2.26107,2.26157,35500000.0
2005-10-06 16:18:00,2.26135,2.2615,2.26083,2.26083,23500000.0
2005-10-06 16:19:00,2.26157,2.26157,2.26092,2.26107,57200000.0
2005-10-06 16:20:00,2.26125,2.26125,2.26056,2.26066,31200000.0
2005-10-06 16:21:00,2.26071,2.26101,2.26057,2.26086,24600000.0
2005-10-06 16:22:00,2.26073,2.2608,2.26029,2.26035,47700001.0
2005-10-06 16:23:00,2.26037,2.26063,2.26019,2.26047,35500000.0
2005-10-06 16:24:00,2.26067,2.26082,2.26064,2.26082,37400000.0
2005-10-06 16:25:00,2.26093,2.26126,2.26027,2.26091,69200000.0
2005-10-06 16:26:00,2.26087,2.26119,2.26072,2.26091,45000000.0
2005-10-06 16:27:00,2.26081,2.26118,2.26061,2.26064,37100000.0
2005-10-06 16:28:00,2.26127,2.26128,2.26087,2.26102,49400000.0
2005-10-06 16:29:00,2.26047,2.26088,2.2603,2.26088,24100000.0
2005-10-06 16:30:00,2.26064,2.26113,2.26009,2.26009,24000000.0
2005-10-06 16:31:00,2.26012,2.26079,2.26009,2.26064,37800000.0
2005-10-06 16:32:00,2.26096,2.26096,2.26036,2.26041,26000000.0
2005-10-06 16:33:00,2.2605,2.26087,2.26045,2.26069,32100000.0
2005-10-06 16:34:00,2.26035,2.26088,2.26025,2.26053,39500000.0
2005-10-06 16:35:00,2.26044,2.26128,2.26044,2.26128,29400000.0
2005-10-06 16:36:00,2.26096,2.26137,2.26069,2.26102,41700000.0
2005-10-06 16:37:00,2.26113,2.26156,2.26084,2.26142,31600000.0
2005-10-06 16:38:00,2.2613,2.26165,2.26079,2.26123,32200000.0
2005-10-06 16:39:00,2.26143,2.26154,2.26111,2.26149,33400000.0
2005-10-06 16:40:00,2.26125,2.26161,2.26074,2.26086,44900000.0
2005-10-06 16:41:00,2.26171,2.26191,2.26096,2.26096,42000000.0
2005-10-06 16:42:00,2.2617,2.26194,2.26143,2.26143,45200000.0
2005-10-06 16:43:00,2.26113,2.26195,2.26091,2.2619,31700000.0
2005-10-06 16:44:00,2.26189,2.26238,2.26173,2.26238,29900000.0
2005-10-06 16:45:00,2.26255,2.26273,2.26179,2.26266,42800000.0
2005-10-06 16:46:00,2.26312,2.26312,2.26224,2.26258,64100000.0
2005-10-06 16:47:00,2.26303,2.26303,2.26242,2.26258,35200000.0
2005-10-06 16:48:00,2.26262,2.26262,2.26186,2.26196,44300000.0
2005-10-06 16:49:00,2.26193,2.26242,2.26173,2.26193,29200000.0
2005-10-06 16:50:00,2.26183,2.26263,2.26181,2.26236,31300000.0
2005-10-06 16:51:00,2.26242,2.2627,2.26205,2.26255,36600000.0
2005-10-06 16:52:00,2.26267,2.26267,2.26184,2.26191,53800000.0
2005-10-06 16:53:00,2.26222,2.26231,2.26179,2.26203,28700000.0
2005-10-06 16:54:00,2.26215,2.26284,2.26153,2.26153,56800000.0
2005-10-06 16:55:00,2.26183,2.26221,2.26156,2.26164,23000000.0
2005-10-06 16:56:00,2.2623,2.26274,2.26222,2.26265,28400000.0
2005-10-06 16:57:00,2.26264,2.26272,2.26213,2.26267,37600000.0
2005-10-06 16:58:00,2.26263,2.26267,2.26155,2.26155,52400000.0
2005-10-06 16:59:00,2.26162,2.26162,2.26063,2.26107,57799998.0
2005-10-06 17:00:00,2.26133,2.26185,2.26108,2.26131,51700000.0
2005-10-06 17:01:00,2.26147,2.26155,2.26113,2.26155,45800000.0
2005-10-06 17:02:00,2.26132,2.26153,2.26069,2.26114,33400000.0
2005-10-06 17:03:00,2.26115,2.26171,2.26102,2.26165,32400000.0
2005-10-06 17:04:00,2.26128,2.26237,2.26098,2.26177,53000000.0
2005-10-06 17:05:00,2.26126,2.26172,2.26098,2.26117,28400000.0
2005-10-06 17:06:00,2.26196,2.26203,2.26143,2.26143,33600000.0
2005-10-06 17:07:00,2.26134,2.26239,2.26112,2.26208,56400000.0
2005-10-06 17:08:00,2.26214,2.26238,2.26193,2.26228,24800000.0
2005-10-06 17:09:00,2.26198,2.26235,2.26166,2.26221,43200000.0
2005-10-06 17:10:00,2.26225,2.2623,2.26176,2.26202,58100000.0
2005-10-06 17:11:00,2.26193,2.26241,2.26166,2.26233,35400000.0
2005-10-06 17:12:00,2.26197,2.2623,2.26169,2.26215,49000000.0
2005-10-06 17:13:00,2.2619,2.26197,2.26146,2.26151,40600000.0
2005-10-06 17:14:00,2.2613,2.26163,2.26088,2.26105,35100000.0
2005-10-06 17:15:00,2.2611,2.2612,2.26053,2.26111,32400000.0
2005-10-06 17:16:00,2.26119,2.26122,2.26053,2.26079,33200000.0
2005-10-06 17:17:00,2.26112,2.26117,2.26053,2.26072,40100000.0
2005-10-06 17:18:00,2.26053,2.26075,2.26037,2.26061,51300000.0
2005-10-06 17:19:00,2.26061,2.26091,2.26035,2.26064,25400000.0
2005-10-06 17:20:00,2.26091,2.26091,2.26042,2.26042,30200000.0
2005-10-06 17:21:00,2.26022,2.26057,2.25988,2.25988,70899999.0
2005-10-06 17:22:00,2.26037,2.26068,2.26014,2.26065,51900000.0
2005-10-06 17:23:00,2.26067,2.2609,2.26015,2.26044,29700000.0
2005-10-06 17:24:00,2.25964,2.26046,2.25964,2.26046,58100000.0
2005-10-06 17:25:00,2.2603,2.26056,2.25994,2.25994,40200000.0
2005-10-06 17:26:00,2.2599,2.2603,2.25923,2.25967,29800000.0
2005-10-06 17:27:00,2.25989,2.26005,2.25951,2.26005,32000000.0
2005-10-06 17:28:00,2.25997,2.26027,2.25955,2.26026,26800000.0
2005-10-06 17:29:00,2.25998,2.26023,2.25959,2.25983,30600000.0
2005-10-06 17:30:00,2.26017,2.26051,2.25995,2.26033,52300000.0
2005-10-06 17:31:00,2.26053,2.26056,2.2602,2.26051,36300000.0
2005-10-06 17:32:00,2.26037,2.26075,2.2601,2.26055,28500000.0
2005-10-06 17:33:00,2.26028,2.26055,2.25992,2.26024,41500000.0
2005-10-06 17:34:00,2.2604,2.2604,2.25948,2.25955,29100000.0
2005-10-06 17:35:00,2.25932,2.25967,2.25893,2.25893,38700000.0
2005-10-06 17:36:00,2.25811,2.25911,2.25811,2.25906,27000000.0
2005-10-06 17:37:00,2.25889,2.25919,2.25836,2.2587,40700000.0
2005-10-06 17:38:00,2.2587,2.2587,2.25828,2.2586,25400000.0
2005-10-06 17:39:00,2.2586,2.25869,2.25798,2.25799,47300000.0
2005-10-06 17:40:00,2.25823,2.25894,2.25809,2.25857,25500000.0
2005-10-06 17:41:00,2.25829,2.25873,2.25828,2.25847,46800000.0
2005-10-06 17:42:00,2.25844,2.25844,2.25795,2.25795,39600000.0
2005-10-06 17:43:00,2.25789,2.25836,2.25764,2.2582,25200000.0
2005-10-06 17:44:00,2.25843,2.25874,2.258,2.25845,44000000.0
2005-10-06 17:45:00,2.25855,2.25876,2.25787,2.25801,16000000.0
2005-10-06 17:46:00,2.25867,2.25882,2.25762,2.2586,41900000.0
2005-10-06 17:47:00,2.25864,2.25891,2.2585,2.25871,52700000.0
2005-10-06 17:48:00,2.2588,2.25917,2.2585,2.25851,38000000.0
2005-10-06 17:49:00,2.25905,2.25919,2.25846,2.25886,34200000.0
2005-10-06 17:50:00,2.25928,2.25951,2.25841,2.25915,42600000.0
2005-10-06 17:51:00,2.25826,2.259,2.25818,2.25889,21500000.0
2005-10-06 17:52:00,2.25863,2.25906,2.25842,2.2587,70500000.0
2005-10-06 17:53:00,2.25889,2.25919,2.25842,2.25898,18300000.0
2005-10-06 17:54:00,2.25852,2.25895,2.25852,2.25885,37500000.0
2005-10-06 17:55:00,2.25922,2.25922,2.25866,2.25914,62100000.0
2005-10-06 17:56:00,2.25901,2.25943,2.25866,2.25931,35700000.0
2005-10-06 17:57:00,2.2586,2.25896,2.25821,2.25833,46000000.0
2005-10-06 17:58:00,2.25924,2.25924,2.25835,2.25887,27400000.0
2005-10-06 17:59:00,2.25907,2.25929,2.2585,2.25896,31700000.0
2005-10-06 18:00:00,2.25908,2.25924,2.25863,2.25869,44900000.0
2005-10-06 18:01:00,2.25877,2.25947,2.25834,2.25919,284300000.0
2005-10-06 18:02:00,2.25918,2.2598,2.25848,2.25923,278400000.0
2005-10-06 18:03:00,2.25922,2.26002,2.25885,2.25957,483900001.0
2005-10-06 18:04:00,2.25961,2.2599,2.25902,2.25949,290300000.0
2005-10-06 18:05:00,2.25933,2.25958,2.2586,2.25891,195800000.0
2005-10-06 18:06:00,2.25904,2.25944,2.25828,2.25889,391900000.0
2005-10-06 18:07:00,2.25893,2.25946,2.25867,2.25922,421800000.0
2005-10-06 18:08:00,2.2591,2.25943,2.25836,2.25928,462600000.0
2005-10-06 18:09:00,2.2594,2.25964,2.25866,2.25958,277800000.0
2005-10-06 18:10:00,2.25959,2.25989,2.25896,2.25903,296300000.0
2005-10-06 18:11:00,2.25907,2.25951,2.25845,2.25912,252699998.0
2005-10-06 18:12:00,2.25922,2.25969,2.2587,2.25953,174000000.0
2005-10-06 18:13:00,2.2592,2.25976,2.25884,2.25915,146400000.0
2005-10-06 18:14:00,2.25963,2.26001,2.25904,2.25957,292600000.0
2005-10-06 18:15:00,2.25902,2.25987,2.25902,2.25963,293100001.0
2005-10-06 18:16:00,2.25959,2.26016,2.25943,2.25962,344800000.0
2005-10-06 18:17:00,2.2598,2.26006,2.25943,2.25983,230100000.0
2005-10-06 18:18:00,2.25996,2.26016,2.25928,2.25948,177800000.0
2005-10-06 18:19:00,2.25954,2.26034,2.25952,2.26007,289800000.0
2005-10-06 18:20:00,2.25998,2.2606,2.25959,2.26048,172900000.0
2005-10-06 18:21:00,2.25997,2.26039,2.25922,2.25979,222200000.0
2005-10-06 18:22:00,2.2602,2.2602,2.25897,2.25994,221900001.0
2005-10-06 18:23:00,2.25989,2.2601,2.25887,2.25965,348600000.0
2005-10-06 18:24:00,2.2597,2.25998,2.25921,2.2596,385799998.0
2005-10-06 18:25:00,2.25962,2.26002,2.25902,2.25995,308700000.0
2005-10-06 18:26:00,2.25975,2.26017,2.25913,2.2594,356100001.0
2005-10-06 18:27:00,2.26001,2.26001,2.259,2.25938,269500000.0
2005-10-06 18:28:00,2.25975,2.26028,2.25927,2.26014,223100001.0
2005-10-06 18:29:00,2.25968,2.26005,2.25914,2.25981,235100000.0
2005-10-06 18:30:00,2.25947,2.25997,2.25902,2.25921,295100000.0
2005-10-06 18:31:00,2.25972,2.25995,2.25912,2.25953,177100000.0
2005-10-06 18:32:00,2.25969,2.26047,2.25898,2.25922,141200000.0
2005-10-06 18:33:00,2.25936,2.25948,2.25861,2.2592,323700000.0
2005-10-06 18:34:00,2.25911,2.25954,2.25838,2.25909,407100000.0
2005-10-06 18:35:00,2.25936,2.25962,2.25864,2.25955,144400000.0
2005-10-06 18:36:00,2.25959,2.25971,2.25876,2.2588,125300000.0
2005-10-06 18:37:00,2.25887,2.25931,2.25779,2.25832,81100000.0
2005-10-06 18:38:00,2.25881,2.25933,2.25831,2.25868,74800000.0
2005-10-06 18:39:00,2.25863,2.25931,2.25825,2.259,156700000.0
2005-10-06 18:40:00,2.25886,2.25895,2.25788,2.25861,246400000.0
2005-10-06 18:41:00,2.25867,2.25901,2.25815,2.25837,143700000.0
2005-10-06 18:42:00,2.25817,2.25868,2.25727,2.25851,111600000.0
2005-10-06 18:43:00,2.25847,2.25907,2.2582,2.25862,90400000.0
2005-10-06 18:44:00,2.25852,2.25919,2.25822,2.25859,117400000.0
2005-10-06 18:45:00,2.259,2.25949,2.25832,2.25854,82800000.0
2005-10-06 18:46:00,2.2585,2.2591,2.25812,2.2591,34400000.0
2005-10-06 18:47:00,2.25911,2.25911,2.25831,2.2587,19400000.0
2005-10-06 18:48:00,2.25882,2.25895,2.2579,2.25818,81100000.0
2005-10-06 18:49:00,2.25788,2.25864,2.2578,2.25864,43200000.0
2005-10-06 18:50:00,2.25861,2.2587,2.25752,2.25825,46800000.0
2005-10-06 18:51:00,2.25881,2.25889,2.2581,2.25862,202100000.0
2005-10-06 18:52:00,2.25885,2.25908,2.25835,2.25875,157500000.0
2005-10-06 18:53:00,2.25869,2.25931,2.25839,2.25875,143400000.0
2005-10-06 18:54:00,2.25852,2.25906,2.25822,2.25839,117500000.0
2005-10-06 18:55:00,2.25887,2.25905,2.25806,2.25855,156700000.0
2005-10-06 18:56:00,2.25825,2.25888,2.25803,2.25882,48500000.0
2005-10-06 18:57:00,2.25854,2.25886,2.25791,2.25845,53300000.0
2005-10-06 18:58:00,2.25846,2.25862,2.2577,2.25831,241000000.0
2005-10-06 18:59:00,2.25838,2.25878,2.258,2.25854,176900000.0
2005-10-06 19:00:00,2.2586,2.2586,2.25775,2.25814,81100000.0
2005-10-06 19:01:00,2.25821,2.25839,2.25799,2.25839,35100000.0
2005-10-06 19:02:00,2.25887,2.25926,2.25834,2.2589,162100000.0
2005-10-06 19:03:00,2.25909,2.25948,2.25863,2.25906,104300000.0
2005-10-06 19:04:00,2.25903,2.25922,2.2588,2.25899,32400000.0
2005-10-06 19:05:00,2.25919,2.25953,2.25876,2.25939,52000000.0
2005-10-06 19:06:00,2.2591,2.25963,2.25877,2.25931,250700000.0
2005-10-06 19:07:00,2.25917,2.25953,2.25871,2.25921,121800000.0
2005-10-06 19:08:00,2.25933,2.25951,2.25891,2.25931,227700000.0
2005-10-06 19:09:00,2.25933,2.25955,2.25865,2.25925,153300000.0
2005-10-06 19:10:00,2.25867,2.25949,2.25852,2.25949,71900000.0
2005-10-06 19:11:00,2.25923,2.25953,2.25865,2.25933,61900000.0
2005-10-06 19:12:00,2.25911,2.25949,2.25895,2.25949,33900000.0
2005-10-06 19:13:00,2.25937,2.25961,2.25872,2.25945,131900000.0
2005-10-06 19:14:00,2.25946,2.2596,2.25872,2.25945,90400000.0
2005-10-06 19:15:00,2.25957,2.25963,2.25891,2.25957,148199999.0
2005-10-06 19:16:00,2.25947,2.25947,2.25914,2.25924,29500000.0
2005-10-06 19:17:00,2.25949,2.25973,2.25901,2.25938,68200000.0
2005-10-06 19:18:00,2.25938,2.25953,2.25885,2.25915,122200000.0
2005-10-06 19:19:00,2.25892,2.25932,2.25865,2.25911,90900000.0
2005-10-06 19:20:00,2.25904,2.25931,2.25843,2.25931,165500000.0
2005-10-06 19:21:00,2.25924,2.25937,2.2585,2.25909,104700000.0
2005-10-06 19:22:00,2.25873,2.25912,2.25808,2.25881,62400000.0
2005-10-06 19:23:00,2.2586,2.25906,2.25832,2.25895,185999999.0
2005-10-06 19:24:00,2.25914,2.25924,2.25847,2.25917,89600001.0
2005-10-06 19:25:00,2.25916,2.25927,2.25856,2.25902,71400000.0
2005-10-06 19:26:00,2.25864,2.25928,2.25835,2.25877,149400000.0
2005-10-06 19:27:00,2.25875,2.25934,2.25826,2.25909,134100000.0
2005-10-06 19:28:00,2.25936,2.25943,2.25866,2.25879,75200000.0
2005-10-06 19:29:00,2.25878,2.25945,2.25855,2.25923,111000000.0
2005-10-06 19:30:00,2.25899,2.25958,2.25837,2.25889,235700000.0
2005-10-06 19:31:00,2.25881,2.259,2.25786,2.25835,43500000.0
2005-10-06 19:32:00,2.25843,2.25878,2.25714,2.25847,158800000.0
2005-10-06 19:33:00,2.25877,2.25928,2.2586,2.25917,77700000.0
2005-10-06 19:34:00,2.25925,2.25925,2.25858,2.25919,123700000.0
2005-10-06 19:35:00,2.25927,2.2593,2.25867,2.2593,101600000.0
2005-10-06 19:36:00,2.25914,2.25949,2.25863,2.25913,112600000.0
2005-10-06 19:37:00,2.25939,2.25939,2.25876,2.25926,43300000.0
2005-10-06 19:38:00,2.25905,2.25934,2.2588,2.25919,24100000.0
2005-10-06 19:39:00,2.25931,2.25963,2.25886,2.25956,48800000.0
2005-10-06 19:40:00,2.25953,2.25965,2.25865,2.25943,146099999.0
2005-10-06 19:41:00,2.25943,2.25971,2.25888,2.25927,78700000.0
2005-10-06 19:42:00,2.25912,2.25999,2.25899,2.25972,87700000.0
2005-10-06 19:43:00,2.2594,2.25973,2.25895,2.25898,45900000.0
2005-10-06 19:44:00,2.25963,2.25963,2.25862,2.25908,80500000.0
2005-10-06 19:45:00,2.25878,2.25909,2.2583,2.25869,45800000.0
2005-10-06 19:46:00,2.25866,2.26014,2.25844,2.25969,108100000.0
2005-10-06 19:47:00,2.2597,2.25973,2.25769,2.25917,54300000.0
2005-10-06 19:48:00,2.25932,2.2602,2.25897,2.25959,67500000.0
2005-10-06 19:49:00,2.25991,2.26023,2.25892,2.25968,88700000.0
2005-10-06 19:50:00,2.25979,2.26028,2.25933,2.26023,57500000.0
2005-10-06 19:51:00,2.26028,2.26059,2.25946,2.26028,100300000.0
2005-10-06 19:52:00,2.26022,2.26063,2.25965,2.26027,63800000.0
2005-10-06 19:53:00,2.25992,2.26002,2.25958,2.25971,22600000.0
2005-10-06 19:54:00,2.25976,2.26044,2.25938,2.26003,37200000.0
2005-10-06 19:55:00,2.25997,2.26014,2.25965,2.26014,45000000.0
2005-10-06 19:56:00,2.25988,2.26014,2.2592,2.25947,75700000.0
2005-10-06 19:57:00,2.25943,2.25966,2.25877,2.2594,134300000.0
2005-10-06 19:58:00,2.25935,2.25975,2.25875,2.25936,95900000.0
2005-10-06 19:59:00,2.25915,2.25954,2.25871,2.25905,110100000.0
2005-10-06 20:00:00,2.25903,2.25952,2.25869,2.25897,94200000.0
2005-10-06 20:01:00,2.25926,2.25963,2.25857,2.25925,97900000.0
2005-10-06 20:02:00,2.25928,2.25987,2.25915,2.25942,69300000.0
2005-10-06 20:03:00,2.25965,2.25972,2.25911,2.25952,42000000.0
2005-10-06 20:04:00,2.25969,2.25975,2.25904,2.25929,34400000.0
2005-10-06 20:05:00,2.2594,2.25956,2.25916,2.25924,40800000.0
2005-10-06 20:06:00,2.25916,2.26003,2.25905,2.25947,32800000.0
2005-10-06 20:07:00,2.25955,2.25962,2.25896,2.25915,40400000.0
2005-10-06 20:08:00,2.25908,2.25936,2.25837,2.25885,77000000.0
2005-10-06 20:09:00,2.25877,2.2591,2.25849,2.25896,25600000.0
2005-10-06 20:10:00,2.25922,2.25929,2.25878,2.25887,46500000.0
2005-10-06 20:11:00,2.25874,2.25915,2.25828,2.25907,59700000.0
2005-10-06 20:12:00,2.25882,2.25946,2.25882,2.25932,146700000.0
2005-10-06 20:13:00,2.25929,2.25948,2.25875,2.25918,230300001.0
2005-10-06 20:14:00,2.25886,2.25937,2.25868,2.25897,65000000.0
2005-10-06 20:15:00,2.25899,2.25915,2.25847,2.25847,192900000.0
2005-10-06 20:16:00,2.25861,2.25889,2.2583,2.25859,134000001.0
2005-10-06 20:17:00,2.2579,2.25863,2.25777,2.25856,28700000.0
2005-10-06 20:18:00,2.25835,2.25884,2.25795,2.25816,67900000.0
2005-10-06 20:19:00,2.25854,2.25881,2.2578,2.25855,149800000.0
2005-10-06 20:20:00,2.25898,2.25898,2.25777,2.25833,246200000.0
2005-10-06 20:21:00,2.25835,2.25875,2.25788,2.25812,71000000.0
2005-10-06 20:22:00,2.25851,2.25858,2.25775,2.25841,95200000.0
2005-10-06 20:23:00,2.25846,2.2588,2.25802,2.25865,163300000.0
2005-10-06 20:24:00,2.25875,2.25884,2.25817,2.25853,41600000.0
2005-10-06 20:25:00,2.2585,2.25878,2.2578,2.25821,214300000.0
2005-10-06 20:26:00,2.25859,2.25859,2.25706,2.25763,125800000.0
2005-10-06 20:27:00,2.2576,2.25806,2.25681,2.25787,120900000.0
2005-10-06 20:28:00,2.25787,2.25818,2.25682,2.25765,242199999.0
2005-10-06 20:29:00,2.25797,2.25797,2.25692,2.25775,162500000.0
2005-10-06 20:30:00,2.25772,2.25786,2.25668,2.25745,390500000.0
2005-10-06 20:31:00,2.2574,2.25792,2.25677,2.25777,258400000.0
2005-10-06 20:32:00,2.25761,2.25816,2.2571,2.25816,355100000.0
2005-10-06 20:33:00,2.25794,2.25832,2.25741,2.258,81900000.0
2005-10-06 20:34:00,2.25813,2.25838,2.25758,2.25818,75500000.0
2005-10-06 20:35:00,2.25808,2.25832,2.25745,2.25774,47000000.0
2005-10-06 20:36:00,2.25779,2.25815,2.25731,2.25787,45100000.0
2005-10-06 20:37:00,2.25779,2.25793,2.25719,2.2577,125700000.0
2005-10-06 20:38:00,2.25766,2.25823,2.25658,2.2576,157900000.0
2005-10-06 20:39:00,2.25755,2.25769,2.25678,2.2573,95400000.0
2005-10-06 20:40:00,2.25738,2.25738,2.25569,2.25692,153000000.0
2005-10-06 20:41:00,2.25691,2.2571,2.2562,2.2569,121400000.0
2005-10-06 20:42:00,2.25707,2.2575,2.25675,2.2575,89500000.0
2005-10-06 20:43:00,2.25724,2.25752,2.25664,2.2571,74900000.0
2005-10-06 20:44:00,2.25717,2.25791,2.25705,2.25737,216800000.0
2005-10-06 20:45:00,2.25729,2.2582,2.25712,2.25794,64700000.0
2005-10-06 20:46:00,2.25827,2.25837,2.25755,2.25777,29800000.0
2005-10-06 20:47:00,2.25795,2.2583,2.25689,2.2579,139700000.0
2005-10-06 20:48:00,2.25742,2.25819,2.25697,2.25736,206300001.0
2005-10-06 20:49:00,2.25771,2.25793,2.25707,2.25737,123400000.0
2005-10-06 20:50:00,2.25756,2.25792,2.25697,2.25783,144100000.0
2005-10-06 20:51:00,2.25754,2.25837,2.25713,2.25837,91500000.0
2005-10-06 20:52:00,2.2582,2.25839,2.25735,2.25803,165400000.0
2005-10-06 20:53:00,2.25809,2.25829,2.25744,2.258,210000000.0
2005-10-06 20:54:00,2.25819,2.25842,2.25756,2.25763,179100000.0
2005-10-06 20:55:00,2.25751,2.25826,2.25747,2.25806,31700000.0
2005-10-06 20:56:00,2.25786,2.25853,2.25765,2.25824,241400000.0
2005-10-06 20:57:00,2.25828,2.25902,2.25777,2.25856,316700000.0
2005-10-06 20:58:00,2.25887,2.25953,2.25839,2.25899,190100000.0
2005-10-06 20:59:00,2.2591,2.25965,2.25863,2.25957,220100000.0
2005-10-06 21:00:00,2.25926,2.25955,2.25866,2.25923,218600000.0
2005-10-06 21:01:00,2.25877,2.2591,2.25786,2.25857,324300000.0
2005-10-06 21:02:00,2.25922,2.25951,2.25854,2.25902,96500000.0
2005-10-06 21:03:00,2.25905,2.25967,2.25834,2.25856,99500000.0
2005-10-06 21:04:00,2.25838,2.25929,2.25838,2.25915,35400000.0
2005-10-06 21:05:00,2.25918,2.25955,2.25856,2.25891,64800000.0
2005-10-06 21:06:00,2.25858,2.25918,2.25793,2.25838,96700000.0
2005-10-06 21:07:00,2.2589,2.25903,2.25832,2.25865,27900000.0
2005-10-06 21:08:00,2.25788,2.25907,2.25785,2.25871,26500000.0
2005-10-06 21:09:00,2.25827,2.25856,2.25764,2.25856,45300001.0
2005-10-06 21:10:00,2.25854,2.25896,2.25787,2.25787,105400000.0
2005-10-06 21:11:00,2.25789,2.2591,2.25781,2.25787,126400000.0
2005-10-06 21:12:00,2.25833,2.25892,2.25798,2.25864,33600000.0
2005-10-06 21:13:00,2.25844,2.25876,2.25794,2.25794,143300000.0
2005-10-06 21:14:00,2.25838,2.25887,2.25775,2.25857,121200000.0
2005-10-06 21:15:00,2.25876,2.25883,2.25776,2.25848,161200000.0
2005-10-06 21:16:00,2.25845,2.25894,2.25784,2.25875,98300000.0
2005-10-06 21:17:00,2.2586,2.25886,2.25797,2.25838,148700000.0
2005-10-06 21:18:00,2.25838,2.25907,2.25818,2.25822,160700000.0
2005-10-06 21:19:00,2.25897,2.25944,2.25849,2.25924,97000000.0
2005-10-06 21:20:00,2.2592,2.25939,2.25839,2.25907,264799999.0
2005-10-06 21:21:00,2.25917,2.25949,2.25865,2.2588,235000001.0
2005-10-06 21:22:00,2.2592,2.25953,2.25843,2.25907,125200000.0
2005-10-06 21:23:00,2.25923,2.25946,2.25873,2.25878,107100000.0
2005-10-06 21:24:00,2.25921,2.25971,2.25874,2.25971,74800000.0
2005-10-06 21:25:00,2.25919,2.25985,2.25892,2.25959,63200000.0
2005-10-06 21:26:00,2.25947,2.25957,2.25912,2.25949,30500000.0
2005-10-06 21:27:00,2.25951,2.25975,2.25878,2.25936,61600000.0
2005-10-06 21:28:00,2.25905,2.25972,2.25852,2.25882,107600000.0
2005-10-06 21:29:00,2.25883,2.25943,2.25841,2.25943,44300000.0
2005-10-06 21:30:00,2.25909,2.2592,2.25872,2.25919,16200000.0
2005-10-06 21:31:00,2.259,2.25944,2.25861,2.25929,21300000.0
2005-10-06 21:32:00,2.25921,2.25954,2.25835,2.25908,208300000.0
2005-10-06 21:33:00,2.25915,2.25925,2.25814,2.25863,74900000.0
2005-10-06 21:34:00,2.25859,2.25954,2.25804,2.25883,101300000.0
2005-10-06 21:35:00,2.25868,2.25904,2.25841,2.25882,21400000.0
2005-10-06 21:36:00,2.25855,2.25873,2.25815,2.25822,24100000.0
2005-10-06 21:37:00,2.25882,2.25896,2.25783,2.25857,66400000.0
2005-10-06 21:38:00,2.25863,2.25883,2.25797,2.25811,44500000.0
2005-10-06 21:39:00,2.25844,2.25882,2.25823,2.2588,21100000.0
2005-10-06 21:40:00,2.25887,2.25898,2.2583,2.25893,39100000.0
2005-10-06 21:41:00,2.25907,2.2591,2.2583,2.25873,52200000.0
2005-10-06 21:42:00,2.25883,2.25902,2.25824,2.25893,89000000.0
2005-10-06 21:43:00,2.25911,2.25941,2.25846,2.25921,104700000.0
2005-10-06 21:44:00,2.25867,2.2593,2.25825,2.25902,131600001.0
2005-10-06 21:45:00,2.25903,2.25917,2.25848,2.25917,110000000.0
2005-10-06 21:46:00,2.25949,2.25949,2.25866,2.25912,70400000.0
2005-10-06 21:47:00,2.25878,2.25921,2.25814,2.25839,118100000.0
2005-10-06 21:48:00,2.25815,2.25869,2.25803,2.25855,39400000.0
2005-10-06 21:49:00,2.25867,2.25897,2.25818,2.25852,98400000.0
2005-10-06 21:50:00,2.25862,2.25892,2.25847,2.2588,37400000.0
2005-10-06 21:51:00,2.25855,2.25931,2.25836,2.25925,41800000.0
2005-10-06 21:52:00,2.25895,2.2594,2.2585,2.25872,129500000.0
2005-10-06 21:53:00,2.25899,2.25916,2.2585,2.25898,71600000.0
2005-10-06 21:54:00,2.25906,2.25927,2.25876,2.25918,41300000.0
2005-10-06 21:55:00,2.25897,2.25938,2.25854,2.25905,85900000.0
2005-10-06 21:56:00,2.25932,2.25949,2.25863,2.25939,52700000.0
2005-10-06 21:57:00,2.25916,2.25966,2.25899,2.25965,24400000.0
2005-10-06 21:58:00,2.25927,2.25969,2.25868,2.25969,53900000.0
2005-10-06 21:59:00,2.25989,2.25993,2.25911,2.25935,150500000.0
2005-10-06 22:00:00,2.25919,2.25919,2.25846,2.25883,52900000.0
2005-10-06 22:01:00,2.25912,2.25912,2.25766,2.25824,38900000.0
2005-10-06 22:02:00,2.25875,2.25928,2.25839,2.25908,112000000.0
2005-10-06 22:03:00,2.25914,2.25917,2.25864,2.25884,39400000.0
2005-10-06 22:04:00,2.25891,2.2595,2.25874,2.25894,110499999.0
2005-10-06 22:05:00,2.25897,2.25898,2.25813,2.25856,44100000.0
2005-10-06 22:06:00,2.25875,2.25892,2.25827,2.25886,31200000.0
2005-10-06 22:07:00,2.25853,2.25882,2.2583,2.25849,26200000.0
2005-10-06 22:08:00,2.25876,2.25911,2.25848,2.25907,47900000.0
2005-10-06 22:09:00,2.25867,2.25886,2.25845,2.2587,50300000.0
2005-10-06 22:10:00,2.25877,2.25907,2.25846,2.259,29500000.0
2005-10-06 22:11:00,2.25909,2.25922,2.25859,2.25898,44900000.0
2005-10-06 22:12:00,2.25893,2.25933,2.25889,2.25933,59600001.0
2005-10-06 22:13:00,2.25922,2.25952,2.25912,2.2594,30300000.0
2005-10-06 22:14:00,2.25915,2.25967,2.2589,2.25959,29900000.0
2005-10-06 22:15:00,2.25899,2.25959,2.25897,2.25927,108200000.0
2005-10-06 22:16:00,2.25959,2.25959,2.25869,2.25889,151200000.0
2005-10-06 22:17:00,2.25899,2.25932,2.25887,2.25923,60799998.0
2005-10-06 22:18:00,2.25917,2.25957,2.25897,2.25957,40900000.0
2005-10-06 22:19:00,2.25927,2.25959,2.25899,2.25902,31200000.0
2005-10-06 22:20:00,2.2593,2.25956,2.25915,2.25952,32700000.0
2005-10-06 22:21:00,2.25938,2.25967,2.25908,2.25947,53200000.0
2005-10-06 22:22:00,2.2592,2.25962,2.25871,2.25907,111100000.0
2005-10-06 22:23:00,2.25903,2.25952,2.2586,2.25943,91400000.0
2005-10-06 22:24:00,2.25903,2.25923,2.25861,2.25902,38400000.0
2005-10-06 22:25:00,2.25934,2.25934,2.25833,2.25895,53600000.0
2005-10-06 22:26:00,2.25881,2.25907,2.25818,2.2585,44800001.0
2005-10-06 22:27:00,2.25888,2.25915,2.25846,2.25892,28700000.0
2005-10-06 22:28:00,2.25945,2.25955,2.25894,2.25923,23900000.0
2005-10-06 22:29:00,2.25908,2.2594,2.25842,2.25923,134400000.0
2005-10-06 22:30:00,2.25909,2.25951,2.2585,2.25905,137700000.0
2005-10-06 22:31:00,2.25906,2.25921,2.2586,2.25891,50100000.0
2005-10-06 22:32:00,2.25952,2.25952,2.25869,2.25898,60600000.0
2005-10-06 22:33:00,2.259,2.2595,2.25879,2.25926,47900000.0
2005-10-06 22:34:00,2.25918,2.26011,2.25882,2.25977,82200000.0
2005-10-06 22:35:00,2.25988,2.26027,2.25944,2.25976,48100000.0
2005-10-06 22:36:00,2.25992,2.26004,2.25932,2.25959,34900000.0
2005-10-06 22:37:00,2.25979,2.25996,2.25948,2.25977,18600000.0
2005-10-06 22:38:00,2.25982,2.26001,2.25942,2.25983,43400000.0
2005-10-06 22:39:00,2.2603,2.26047,2.26001,2.26036,40400000.0
2005-10-06 22:40:00,2.26034,2.26062,2.26011,2.26026,20200000.0
2005-10-06 22:41:00,2.2603,2.2605,2.26006,2.26035,43000000.0
2005-10-06 22:42:00,2.26002,2.26069,2.25988,2.26009,62600000.0
2005-10-06 22:43:00,2.26007,2.26063,2.25975,2.26024,131199998.0
2005-10-06 22:44:00,2.26003,2.26061,2.25971,2.26037,84799999.0
2005-10-06 22:45:00,2.26028,2.26028,2.25959,2.25991,98500000.0
2005-10-06 22:46:00,2.26023,2.26038,2.25966,2.26016,81900000.0
2005-10-06 22:47:00,2.26012,2.26024,2.25941,2.25941,42300000.0
2005-10-06 22:48:00,2.26,2.26035,2.25949,2.25962,65500000.0
2005-10-06 22:49:00,2.2601,2.26012,2.25957,2.26001,94900001.0
2005-10-06 22:50:00,2.26012,2.26051,2.25989,2.26016,51500000.0
2005-10-06 22:51:00,2.25977,2.26029,2.2596,2.2596,109400000.0
2005-10-06 22:52:00,2.26021,2.26021,2.25893,2.25986,41500000.0
2005-10-06 22:53:00,2.25961,2.25974,2.25924,2.25943,50200000.0
2005-10-06 22:54:00,2.25938,2.25971,2.25899,2.25899,37100000.0
2005-10-06 22:55:00,2.25886,2.25982,2.25886,2.25944,55200000.0
2005-10-06 22:56:00,2.25942,2.26,2.25919,2.2599,35700000.0
2005-10-06 22:57:00,2.25976,2.26057,2.25973,2.26054,43100000.0
2005-10-06 22:58:00,2.26034,2.26066,2.26002,2.26035,23000000.0
2005-10-06 22:59:00,2.26021,2.26021,2.25917,2.25921,28600000.0
2005-10-06 23:00:00,2.25954,2.26031,2.25954,2.25969,54900000.0
2005-10-06 23:01:00,2.25974,2.2602,2.25974,2.26005,17700000.0
2005-10-06 23:02:00,2.26031,2.26031,2.25953,2.2596,46299999.0
2005-10-06 23:03:00,2.2599,2.26053,2.2599,2.26048,26000000.0
2005-10-06 23:04:00,2.26028,2.2606,2.25995,2.26047,47000000.0
2005-10-06 23:05:00,2.26038,2.26068,2.26022,2.26068,28700000.0
2005-10-06 23:06:00,2.25991,2.26001,2.25924,2.25924,52200000.0
2005-10-06 23:07:00,2.25867,2.25979,2.25854,2.25977,43100000.0
2005-10-06 23:08:00,2.25945,2.26039,2.25925,2.26039,37100000.0
2005-10-06 23:09:00,2.25996,2.26018,2.25943,2.25983,48500000.0
2005-10-06 23:10:00,2.2602,2.2602,2.25919,2.25919,28700000.0
2005-10-06 23:11:00,2.25966,2.26046,2.25966,2.26031,38800000.0
2005-10-06 23:12:00,2.26036,2.26067,2.26018,2.26041,34700000.0
2005-10-06 23:13:00,2.2601,2.26069,2.25974,2.26069,29900000.0
2005-10-06 23:14:00,2.26013,2.26062,2.25999,2.26032,31900000.0
2005-10-06 23:15:00,2.2605,2.26069,2.25928,2.25928,37400000.0
2005-10-06 23:16:00,2.26004,2.26017,2.25956,2.25995,36900000.0
2005-10-06 23:17:00,2.26042,2.26048,2.2592,2.25941,26400000.0
2005-10-06 23:18:00,2.25982,2.26008,2.25932,2.25991,33500000.0
2005-10-06 23:19:00,2.2598,2.26054,2.25976,2.26054,29800000.0
2005-10-06 23:20:00,2.26015,2.26027,2.2597,2.2598,18700000.0
2005-10-06 23:21:00,2.25996,2.26016,2.25953,2.25979,34000000.0
2005-10-06 23:22:00,2.25968,2.25989,2.25894,2.25894,27100000.0
2005-10-06 23:23:00,2.25967,2.25971,2.25898,2.25898,14800000.0
2005-10-06 23:24:00,2.25946,2.2597,2.25933,2.25938,27200000.0
2005-10-06 23:25:00,2.25957,2.25983,2.2589,2.25983,56500000.0
2005-10-06 23:26:00,2.25929,2.25953,2.25921,2.25926,32900000.0
2005-10-06 23:27:00,2.25926,2.25953,2.25923,2.2593,31600000.0
2005-10-06 23:28:00,2.25948,2.25977,2.25922,2.25938,31600000.0
2005-10-06 23:29:00,2.25942,2.2597,2.25889,2.2597,45600000.0
2005-10-06 23:30:00,2.25943,2.2596,2.25911,2.2596,28100000.0
2005-10-06 23:31:00,2.25948,2.25948,2.25906,2.25906,34700000.0
2005-10-06 23:32:00,2.25965,2.25981,2.25935,2.25967,33700000.0
2005-10-06 23:33:00,2.25964,2.25987,2.25957,2.25958,43700000.0
2005-10-06 23:34:00,2.25958,2.25982,2.25943,2.25973,47000000.0
2005-10-06 23:35:00,2.25903,2.25973,2.25903,2.25932,39000000.0
2005-10-06 23:36:00,2.25933,2.25963,2.2592,2.25963,29500000.0
2005-10-06 23:37:00,2.25892,2.26004,2.25892,2.26004,48800000.0
2005-10-06 23:38:00,2.26005,2.26006,2.25898,2.25911,36000000.0
2005-10-06 23:39:00,2.2592,2.26002,2.2592,2.25978,35100000.0
2005-10-06 23:40:00,2.25977,2.25977,2.25932,2.25932,28000000.0
2005-10-06 23:41:00,2.25931,2.25977,2.25913,2.2596,38800000.0
2005-10-06 23:42:00,2.25947,2.25996,2.25934,2.25996,45200000.0
2005-10-06 23:43:00,2.26007,2.26007,2.25917,2.25956,53700000.0
2005-10-06 23:44:00,2.25978,2.25978,2.2589,2.2589,35500000.0
2005-10-06 23:45:00,2.25932,2.26021,2.25932,2.25987,45400000.0
2005-10-06 23:46:00,2.26004,2.26026,2.25951,2.26026,45300000.0
2005-10-06 23:47:00,2.25985,2.26034,2.25969,2.26034,47300000.0
2005-10-06 23:48:00,2.25964,2.26,2.25944,2.25975,39100000.0
2005-10-06 23:49:00,2.25986,2.26006,2.25936,2.26006,34200000.0
2005-10-06 23:50:00,2.26018,2.26027,2.25949,2.25949,25200000.0
2005-10-06 23:51:00,2.2603,2.2605,2.25996,2.26042,39600000.0
2005-10-06 23:52:00,2.25953,2.26044,2.25953,2.2603,21500000.0
2005-10-06 23:53:00,2.26024,2.26039,2.25992,2.2603,34600000.0
2005-10-06 23:54:00,2.2602,2.2602,2.25981,2.25994,52300000.0
2005-10-06 23:55:00,2.25995,2.26039,2.25963,2.25963,22800000.0
2005-10-06 23:56:00,2.26023,2.26044,2.25941,2.25962,25600000.0
2005-10-06 23:57:00,2.26011,2.26062,2.26001,2.26001,28000000.0
2005-10-06 23:58:00,2.2603,2.2603,2.25986,2.25993,51800000.0
2005-10-06 23:59:00,2.25988,2.26049,2.25975,2.26008,18500000.0
2005-10-07 00:00:00,2.2599,2.26028,2.25977,2.26023,44400000.0
2005-10-07 00:01:00,2.26044,2.2606,2.25999,2.26025,50600000.0
2005-10-07 00:02:00,2.26029,2.26038,2.25975,2.26017,44600000.0
2005-10-07 00:03:00,2.26042,2.26042,2.25932,2.25932,24300000.0
2005-10-07 00:04:00,2.25951,2.26017,2.25947,2.26017,31300000.0
2005-10-07 00:05:00,2.25983,2.26007,2.25956,2.26,32500000.0
2005-10-07 00:06:00,2.26022,2.26022,2.25983,2.25983,19100000.0
2005-10-07 00:07:00,2.25991,2.25995,2.25937,2.25946,41600000.0
2005-10-07 00:08:00,2.25994,2.26009,2.25968,2.25968,37900000.0
2005-10-07 00:09:00,2.26005,2.26054,2.26005,2.26023,13500000.0
2005-10-07 00:10:00,2.26012,2.26012,2.25989,2.25989,8600000.0
2005-10-07 00:11:00,2.25985,2.26033,2.25985,2.2599,24000000.0
2005-10-07 00:12:00,2.26023,2.26101,2.25987,2.26101,37900000.0
2005-10-07 00:13:00,2.26027,2.26079,2.25996,2.26044,41000000.0
2005-10-07 00:14:00,2.26002,2.26037,2.25961,2.25987,27900000.0
2005-10-07 00:15:00,2.25919,2.25971,2.25909,2.25965,39400000.0
2005-10-07 00:16:00,2.26015,2.2602,2.25938,2.25982,41300000.0
2005-10-07 00:17:00,2.2599,2.26001,2.25923,2.25959,48900000.0
2005-10-07 00:18:00,2.25927,2.25955,2.25902,2.25947,51400000.0
2005-10-07 00:19:00,2.2601,2.2603,2.25967,2.25997,47100000.0
2005-10-07 00:20:00,2.25978,2.26001,2.25954,2.25971,28000000.0
2005-10-07 00:21:00,2.25993,2.2601,2.25966,2.25966,43100000.0
2005-10-07 00:22:00,2.25931,2.26013,2.25915,2.25989,33600000.0
2005-10-07 00:23:00,2.25965,2.26054,2.25942,2.26017,41800000.0
2005-10-07 00:24:00,2.26037,2.26037,2.25964,2.25984,56100000.0
2005-10-07 00:25:00,2.2601,2.26027,2.25985,2.26021,29500000.0
2005-10-07 00:26:00,2.25988,2.26036,2.25979,2.2599,44700000.0
2005-10-07 00:27:00,2.26015,2.2604,2.25998,2.2604,34400000.0
2005-10-07 00:28:00,2.2602,2.26024,2.25966,2.25966,42000000.0
2005-10-07 00:29:00,2.25955,2.25985,2.25943,2.2595,39900000.0
2005-10-07 00:30:00,2.25971,2.26003,2.25964,2.25968,43699999.0
2005-10-07 00:31:00,2.2597,2.26022,2.25962,2.25962,32300000.0
2005-10-07 00:32:00,2.25985,2.26018,2.25964,2.25969,50100000.0
2005-10-07 00:33:00,2.25958,2.26033,2.25958,2.26033,28800000.0
2005-10-07 00:34:00,2.2602,2.26041,2.25974,2.25974,29800000.0
2005-10-07 00:35:00,2.25958,2.26071,2.25958,2.2603,28800000.0
2005-10-07 00:36:00,2.26058,2.26058,2.25981,2.25982,29100000.0
2005-10-07 00:37:00,2.26005,2.2605,2.26005,2.2605,25200000.0
2005-10-07 00:38:00,2.26077,2.26083,2.2598,2.26012,24900000.0
2005-10-07 00:39:00,2.26024,2.26036,2.25961,2.25994,26000000.0
2005-10-07 00:40:00,2.26003,2.26038,2.2596,2.2596,29000000.0
2005-10-07 00:41:00,2.26006,2.26044,2.26006,2.2602,29000000.0
2005-10-07 00:42:00,2.26005,2.26022,2.25989,2.25991,41600000.0
2005-10-07 00:43:00,2.26062,2.26062,2.25945,2.25956,36800000.0
2005-10-07 00:44:00,2.2598,2.25985,2.25919,2.25919,20400000.0
2005-10-07 00:45:00,2.2595,2.26031,2.2593,2.26026,38100000.0
2005-10-07 00:46:00,2.25974,2.26002,2.25952,2.25974,21900000.0
2005-10-07 00:47:00,2.26012,2.26032,2.25949,2.26001,41800000.0
2005-10-07 00:48:00,2.25982,2.26026,2.25959,2.2602,46200000.0
2005-10-07 00:49:00,2.25997,2.25997,2.25937,2.25944,25200000.0
2005-10-07 00:50:00,2.25929,2.26001,2.25929,2.25983,82000000.0
2005-10-07 00:51:00,2.26,2.26015,2.25935,2.25993,60699999.0
2005-10-07 00:52:00,2.25958,2.26006,2.2594,2.26006,31400000.0
2005-10-07 00:53:00,2.26013,2.26013,2.25943,2.25996,53500000.0
2005-10-07 00:54:00,2.25986,2.26014,2.2597,2.25983,25200000.0
2005-10-07 00:55:00,2.25984,2.26018,2.25974,2.25983,37500001.0
2005-10-07 00:56:00,2.25941,2.25999,2.25937,2.25976,40900000.0
2005-10-07 00:57:00,2.25992,2.26028,2.25978,2.26028,47000000.0
2005-10-07 00:58:00,2.25991,2.26036,2.25991,2.26002,24100000.0
2005-10-07 00:59:00,2.25988,2.26061,2.25988,2.26041,26800000.0
2005-10-07 01:00:00,2.2604,2.2604,2.25998,2.26016,43300000.0
2005-10-07 01:01:00,2.26055,2.26066,2.25982,2.26046,25400000.0
2005-10-07 01:02:00,2.26045,2.26078,2.2602,2.26078,56300000.0
2005-10-07 01:03:00,2.26097,2.26097,2.26037,2.26063,38100000.0
2005-10-07 01:04:00,2.26023,2.26092,2.26004,2.26085,25000000.0
2005-10-07 01:05:00,2.26085,2.26131,2.26069,2.26084,42500000.0
2005-10-07 01:06:00,2.26022,2.26073,2.25999,2.26073,25300000.0
2005-10-07 01:07:00,2.26037,2.26056,2.26012,2.26056,35500000.0
2005-10-07 01:08:00,2.26057,2.26081,2.26023,2.26067,41600000.0
2005-10-07 01:09:00,2.26058,2.26092,2.26035,2.26092,55900000.0
2005-10-07 01:10:00,2.26117,2.26133,2.26066,2.26124,37700000.0
2005-10-07 01:11:00,2.2613,2.26147,2.26044,2.26044,27400000.0
2005-10-07 01:12:00,2.26013,2.26086,2.26007,2.26075,44099999.0
2005-10-07 01:13:00,2.26044,2.26044,2.25971,2.26001,52300000.0
2005-10-07 01:14:00,2.2604,2.26083,2.26008,2.26083,56600000.0
2005-10-07 01:15:00,2.26082,2.26127,2.26061,2.26127,35400000.0
2005-10-07 01:16:00,2.26069,2.26099,2.26052,2.26087,24500000.0
2005-10-07 01:17:00,2.2605,2.26119,2.26038,2.26084,56400000.0
2005-10-07 01:18:00,2.26125,2.26129,2.26056,2.26115,37900000.0
2005-10-07 01:19:00,2.26126,2.26143,2.26074,2.26119,56600000.0
2005-10-07 01:20:00,2.26114,2.26135,2.26065,2.26103,36100000.0
2005-10-07 01:21:00,2.26095,2.26123,2.26076,2.2611,47200000.0
2005-10-07 01:22:00,2.26105,2.26133,2.26079,2.26118,38000000.0
2005-10-07 01:23:00,2.26119,2.2613,2.26071,2.26128,30400000.0
2005-10-07 01:24:00,2.2612,2.2612,2.26085,2.26085,8700000.0
2005-10-07 01:25:00,2.26061,2.26129,2.26061,2.26092,22300000.0
2005-10-07 01:26:00,2.26054,2.26138,2.26054,2.26133,35100000.0
2005-10-07 01:27:00,2.26135,2.26144,2.26077,2.26116,34600000.0
2005-10-07 01:28:00,2.26064,2.26098,2.26033,2.2608,34200000.0
2005-10-07 01:29:00,2.26081,2.26108,2.26057,2.2609,36800000.0
2005-10-07 01:30:00,2.26093,2.2615,2.26081,2.26146,24300000.0
2005-10-07 01:31:00,2.2609,2.26114,2.26072,2.26084,31400000.0
2005-10-07 01:32:00,2.26104,2.26143,2.26071,2.26143,31200000.0
2005-10-07 01:33:00,2.2613,2.2614,2.261,2.26117,45100000.0
2005-10-07 01:34:00,2.2616,2.2616,2.26074,2.26133,46300000.0
2005-10-07 01:35:00,2.2613,2.26155,2.2609,2.26111,35300000.0
2005-10-07 01:36:00,2.26146,2.26146,2.26049,2.26106,52500000.0
2005-10-07 01:37:00,2.26119,2.26124,2.26079,2.26079,36500000.0
2005-10-07 01:38:00,2.26102,2.26107,2.26036,2.26089,17600000.0
2005-10-07 01:39:00,2.26098,2.26117,2.26046,2.26046,38900000.0
2005-10-07 01:40:00,2.2612,2.26123,2.26067,2.26104,27700000.0
2005-10-07 01:41:00,2.26137,2.26137,2.2606,2.26064,38700000.0
2005-10-07 01:42:00,2.26124,2.26153,2.26104,2.26126,44100000.0
2005-10-07 01:43:00,2.26141,2.26162,2.26103,2.26119,18100000.0
2005-10-07 01:44:00,2.2611,2.26158,2.26093,2.26158,34900000.0
2005-10-07 01:45:00,2.26227,2.26227,2.26088,2.26133,36300000.0
2005-10-07 01:46:00,2.26107,2.26146,2.261,2.26106,35700000.0
2005-10-07 01:47:00,2.26111,2.26166,2.26091,2.26147,47600000.0
2005-10-07 01:48:00,2.2608,2.26155,2.26071,2.2612,45399999.0
2005-10-07 01:49:00,2.26125,2.26133,2.2607,2.26081,43700000.0
2005-10-07 01:50:00,2.26068,2.26122,2.26066,2.26112,51900000.0
2005-10-07 01:51:00,2.2612,2.2612,2.26047,2.26074,22000000.0
2005-10-07 01:52:00,2.26122,2.26144,2.26089,2.26142,61100000.0
2005-10-07 01:53:00,2.26122,2.26146,2.2608,2.26146,17300000.0
2005-10-07 01:54:00,2.26075,2.26101,2.26038,2.26038,45000000.0
2005-10-07 01:55:00,2.26041,2.26099,2.26041,2.2606,28900000.0
2005-10-07 01:56:00,2.261,2.26119,2.26064,2.26119,19800000.0
2005-10-07 01:57:00,2.26154,2.26154,2.26091,2.26118,25300000.0
2005-10-07 01:58:00,2.26101,2.26172,2.26101,2.26169,35800000.0
2005-10-07 01:59:00,2.26172,2.26188,2.26087,2.2612,48000000.0
2005-10-07 02:00:00,2.26099,2.26121,2.26082,2.26099,27800000.0
2005-10-07 02:01:00,2.26118,2.26153,2.26086,2.26123,30000000.0
2005-10-07 02:02:00,2.26124,2.26152,2.26097,2.26144,40300000.0
2005-10-07 02:03:00,2.2609,2.26123,2.26071,2.26093,46300000.0
2005-10-07 02:04:00,2.2611,2.26118,2.26048,2.26053,43600000.0
2005-10-07 02:05:00,2.26038,2.26126,2.2603,2.26073,50300000.0
2005-10-07 02:06:00,2.26065,2.26089,2.26031,2.26038,46700000.0
2005-10-07 02:07:00,2.26003,2.26031,2.25984,2.26024,29500000.0
2005-10-07 02:08:00,2.25993,2.26061,2.25982,2.26058,22200000.0
2005-10-07 02:09:00,2.26025,2.26032,2.25984,2.26027,28600000.0
2005-10-07 02:10:00,2.2597,2.26056,2.25953,2.26049,21800000.0
2005-10-07 02:11:00,2.2606,2.26072,2.25982,2.25987,32300000.0
2005-10-07 02:12:00,2.25987,2.26061,2.25971,2.26044,41700000.0
2005-10-07 02:13:00,2.25969,2.26058,2.25961,2.26007,46300000.0
2005-10-07 02:14:00,2.26012,2.26023,2.25956,2.25996,19300000.0
2005-10-07 02:15:00,2.26037,2.26045,2.25941,2.25991,41300000.0
2005-10-07 02:16:00,2.25967,2.25998,2.25936,2.2597,34400000.0
2005-10-07 02:17:00,2.2596,2.25984,2.25923,2.25923,30300000.0
2005-10-07 02:18:00,2.25905,2.25972,2.25898,2.25972,58700000.0
2005-10-07 02:19:00,2.25979,2.26016,2.25957,2.25987,38900000.0
2005-10-07 02:20:00,2.2598,2.2599,2.25922,2.25936,24000000.0
2005-10-07 02:21:00,2.25942,2.25988,2.25936,2.2595,39900000.0
2005-10-07 02:22:00,2.25947,2.25954,2.25912,2.25942,48800000.0
2005-10-07 02:23:00,2.2592,2.25939,2.25886,2.25926,32700000.0
2005-10-07 02:24:00,2.25903,2.25936,2.25876,2.25905,46600000.0
2005-10-07 02:25:00,2.25917,2.25932,2.25882,2.25919,30100000.0
2005-10-07 02:26:00,2.25961,2.25962,2.25869,2.25903,40600000.0
2005-10-07 02:27:00,2.25909,2.25931,2.25874,2.25927,49500000.0
2005-10-07 02:28:00,2.25924,2.25941,2.25883,2.25921,47100000.0
2005-10-07 02:29:00,2.25908,2.25954,2.25873,2.25889,39800000.0
2005-10-07 02:30:00,2.25948,2.25963,2.25873,2.25877,24800000.0
2005-10-07 02:31:00,2.25843,2.25891,2.25819,2.25886,50600000.0
2005-10-07 02:32:00,2.25847,2.25884,2.25828,2.25861,34200000.0
2005-10-07 02:33:00,2.25845,2.25859,2.2578,2.25831,38200000.0
2005-10-07 02:34:00,2.25862,2.25871,2.25768,2.25768,27900000.0
2005-10-07 02:35:00,2.25785,2.2587,2.25767,2.25854,21600000.0
2005-10-07 02:36:00,2.2585,2.25914,2.25831,2.25914,34700000.0
2005-10-07 02:37:00,2.25897,2.25911,2.25806,2.25844,42800001.0
2005-10-07 02:38:00,2.25846,2.25889,2.25832,2.25868,25300000.0
2005-10-07 02:39:00,2.25851,2.25871,2.25812,2.25841,29200000.0
2005-10-07 02:40:00,2.2588,2.25883,2.25802,2.25866,30900000.0
2005-10-07 02:41:00,2.25882,2.25913,2.25852,2.25899,34900000.0
2005-10-07 02:42:00,2.25864,2.25926,2.25835,2.25913,28800000.0
2005-10-07 02:43:00,2.25917,2.25917,2.25862,2.25894,37700000.0
2005-10-07 02:44:00,2.25876,2.25953,2.25874,2.25907,52700000.0
2005-10-07 02:45:00,2.25885,2.25933,2.2587,2.25928,47900000.0
2005-10-07 02:46:00,2.25879,2.25926,2.25866,2.25898,42700000.0
2005-10-07 02:47:00,2.25892,2.25942,2.25875,2.25905,16700000.0
2005-10-07 02:48:00,2.25937,2.25967,2.25907,2.25932,54600000.0
2005-10-07 02:49:00,2.2596,2.2596,2.25894,2.25901,21200000.0
2005-10-07 02:50:00,2.25886,2.25918,2.25881,2.25887,33100000.0
2005-10-07 02:51:00,2.25875,2.25955,2.25875,2.25934,30800000.0
2005-10-07 02:52:00,2.25908,2.25955,2.25898,2.25947,39200000.0
2005-10-07 02:53:00,2.25959,2.25962,2.25878,2.25878,34800000.0
2005-10-07 02:54:00,2.25905,2.25989,2.2588,2.25987,34800000.0
2005-10-07 02:55:00,2.25945,2.25973,2.25922,2.25973,27900000.0
2005-10-07 02:56:00,2.25926,2.2598,2.25898,2.2598,25600000.0
2005-10-07 02:57:00,2.25987,2.25991,2.25924,2.25958,46900000.0
2005-10-07 02:58:00,2.25935,2.25965,2.25917,2.25939,35600000.0
2005-10-07 02:59:00,2.25994,2.25999,2.25954,2.25991,38600000.0
2005-10-07 03:00:00,2.25941,2.25996,2.25926,2.25977,31300000.0
2005-10-07 03:01:00,2.25975,2.26037,2.25955,2.26037,39300000.0
2005-10-07 03:02:00,2.26018,2.26035,2.25999,2.26018,25600000.0
2005-10-07 03:03:00,2.2603,2.26043,2.25986,2.26016,29100000.0
2005-10-07 03:04:00,2.26006,2.26059,2.26006,2.26046,43300000.0
2005-10-07 03:05:00,2.26051,2.26081,2.25999,2.26062,53300001.0
2005-10-07 03:06:00,2.26029,2.26067,2.26022,2.26041,31000000.0
2005-10-07 03:07:00,2.2605,2.26058,2.25996,2.26029,49900000.0
2005-10-07 03:08:00,2.25985,2.26014,2.25963,2.25982,32300000.0
2005-10-07 03:09:00,2.25966,2.26006,2.25961,2.25981,23000000.0
2005-10-07 03:10:00,2.2598,2.26022,2.25976,2.26022,41400000.0
2005-10-07 03:11:00,2.25973,2.26028,2.25963,2.25995,53200000.0
2005-10-07 03:12:00,2.26024,2.26039,2.25975,2.26001,31600000.0
2005-10-07 03:13:00,2.25975,2.26026,2.25943,2.26019,30000000.0
2005-10-07 03:14:00,2.26038,2.26043,2.25964,2.25969,30800000.0
2005-10-07 03:15:00,2.25991,2.26003,2.25968,2.25976,28200000.0
2005-10-07 03:16:00,2.25965,2.26018,2.25943,2.26006,36800000.0
2005-10-07 03:17:00,2.25987,2.25998,2.25953,2.25967,42100000.0
2005-10-07 03:18:00,2.25985,2.25991,2.25907,2.25915,45100000.0
2005-10-07 03:19:00,2.2599,2.2599,2.25909,2.25941,34700000.0
2005-10-07 03:20:00,2.25969,2.2598,2.25912,2.25932,41200000.0
2005-10-07 03:21:00,2.25954,2.25977,2.2593,2.25945,27400000.0
2005-10-07 03:22:00,2.25947,2.25965,2.25935,2.25946,40000000.0
2005-10-07 03:23:00,2.25922,2.25958,2.25893,2.25958,41300000.0
2005-10-07 03:24:00,2.25956,2.25968,2.25915,2.25959,32300000.0
2005-10-07 03:25:00,2.2594,2.25992,2.25939,2.25992,39000000.0
2005-10-07 03:26:00,2.25987,2.25992,2.2592,2.25932,31000000.0
2005-10-07 03:27:00,2.2596,2.25986,2.25944,2.25944,54400001.0
2005-10-07 03:28:00,2.25988,2.26025,2.25962,2.26019,39600000.0
2005-10-07 03:29:00,2.26012,2.26027,2.25951,2.26002,30200000.0
2005-10-07 03:30:00,2.25985,2.26003,2.25937,2.25997,52400000.0
2005-10-07 03:31:00,2.25985,2.2602,2.25963,2.2601,27600000.0
2005-10-07 03:32:00,2.25936,2.26005,2.25929,2.25991,40100000.0
2005-10-07 03:33:00,2.2597,2.26007,2.25925,2.25966,45200000.0
2005-10-07 03:34:00,2.25979,2.25991,2.25929,2.2597,41700000.0
2005-10-07 03:35:00,2.26007,2.26014,2.25918,2.25963,57100000.0
2005-10-07 03:36:00,2.2597,2.26023,2.25967,2.25985,35000000.0
2005-10-07 03:37:00,2.25968,2.25996,2.25936,2.25937,31700000.0
2005-10-07 03:38:00,2.25977,2.25998,2.25909,2.25954,31800000.0
2005-10-07 03:39:00,2.25942,2.25951,2.2589,2.25951,52100000.0
2005-10-07 03:40:00,2.25932,2.25948,2.25885,2.25945,41600000.0
2005-10-07 03:41:00,2.25927,2.25957,2.25898,2.2595,72500000.0
2005-10-07 03:42:00,2.2596,2.25975,2.25889,2.25925,59400000.0
2005-10-07 03:43:00,2.25935,2.25957,2.25896,2.25938,37300000.0
2005-10-07 03:44:00,2.2589,2.25927,2.25869,2.25919,27500000.0
2005-10-07 03:45:00,2.25945,2.25972,2.25881,2.25972,40100000.0
2005-10-07 03:46:00,2.25945,2.25978,2.25909,2.25909,43500000.0
2005-10-07 03:47:00,2.25913,2.25976,2.25913,2.25959,43400000.0
2005-10-07 03:48:00,2.25907,2.25981,2.25907,2.25967,49000000.0
2005-10-07 03:49:00,2.2595,2.2597,2.25905,2.25905,49700000.0
2005-10-07 03:50:00,2.2593,2.25969,2.25908,2.25957,20200000.0
2005-10-07 03:51:00,2.25929,2.25978,2.25929,2.25954,67399998.0
2005-10-07 03:52:00,2.25928,2.25949,2.25897,2.25902,36000000.0
2005-10-07 03:53:00,2.2591,2.25946,2.25909,2.2594,29000000.0
2005-10-07 03:54:00,2.25933,2.2596,2.25889,2.25891,28000000.0
2005-10-07 03:55:00,2.25932,2.25952,2.25869,2.25889,54400000.0
2005-10-07 03:56:00,2.25936,2.25948,2.25898,2.25905,38000000.0
2005-10-07 03:57:00,2.25937,2.25961,2.25901,2.25941,28800000.0
2005-10-07 03:58:00,2.25883,2.25952,2.25873,2.25928,29500000.0
2005-10-07 03:59:00,2.2589,2.25965,2.25882,2.25965,45400000.0
2005-10-07 04:00:00,2.25935,2.25992,2.2591,2.25966,39800000.0
2005-10-07 04:01:00,2.25972,2.25981,2.25914,2.25969,28100000.0
2005-10-07 04:02:00,2.25977,2.25995,2.25936,2.25965,58599999.0
2005-10-07 04:03:00,2.2597,2.25973,2.25913,2.2595,58200000.0
2005-10-07 04:04:00,2.25944,2.25969,2.25901,2.25969,43500000.0
2005-10-07 04:05:00,2.25944,2.25984,2.25932,2.25978,22300000.0
2005-10-07 04:06:00,2.25966,2.25999,2.2594,2.25999,49300000.0
2005-10-07 04:07:00,2.2594,2.25992,2.25925,2.25972,30000000.0
2005-10-07 04:08:00,2.25955,2.26029,2.25933,2.26007,31400000.0
2005-10-07 04:09:00,2.26004,2.26015,2.25951,2.25986,34300000.0
2005-10-07 04:10:00,2.25922,2.25985,2.25911,2.25958,28400000.0
2005-10-07 04:11:00,2.25925,2.25975,2.25922,2.25975,45000000.0
2005-10-07 04:12:00,2.25947,2.25976,2.25884,2.25926,39700000.0
2005-10-07 04:13:00,2.25911,2.25965,2.25907,2.25949,61199999.0
2005-10-07 04:14:00,2.25965,2.25975,2.25937,2.25965,30300000.0
2005-10-07 04:15:00,2.25954,2.25968,2.25934,2.25937,34800000.0
2005-10-07 04:16:00,2.2594,2.25961,2.25911,2.25952,24500000.0
2005-10-07 04:17:00,2.25955,2.25963,2.2587,2.25937,38000000.0
2005-10-07 04:18:00,2.25908,2.25946,2.25907,2.25929,25200000.0
2005-10-07 04:19:00,2.25937,2.25965,2.25906,2.25953,28100000.0
2005-10-07 04:20:00,2.25962,2.25979,2.2593,2.25953,41500000.0
2005-10-07 04:21:00,2.25977,2.25977,2.25885,2.25937,36300000.0
2005-10-07 04:22:00,2.25982,2.26001,2.25935,2.25994,33700000.0
2005-10-07 04:23:00,2.2596,2.2601,2.25952,2.25993,43100000.0
2005-10-07 04:24:00,2.2595,2.25999,2.25941,2.25987,45200000.0
2005-10-07 04:25:00,2.25996,2.25996,2.25959,2.25975,17200000.0
2005-10-07 04:26:00,2.25963,2.26013,2.2595,2.26012,23800000.0
2005-10-07 04:27:00,2.25987,2.26013,2.25954,2.26009,30500000.0
2005-10-07 04:28:00,2.26,2.26011,2.25957,2.25984,37400000.0
2005-10-07 04:29:00,2.26017,2.26035,2.2593,2.2593,29700000.0
2005-10-07 04:30:00,2.25976,2.25987,2.25956,2.25965,56700000.0
2005-10-07 04:31:00,2.25995,2.26024,2.2593,2.25968,28900000.0
2005-10-07 04:32:00,2.25964,2.25991,2.25939,2.25991,41100000.0
2005-10-07 04:33:00,2.25956,2.25981,2.25917,2.25967,63800000.0
2005-10-07 04:34:00,2.25977,2.25986,2.25912,2.25942,38300000.0
2005-10-07 04:35:00,2.25959,2.25968,2.25882,2.25935,45500000.0
2005-10-07 04:36:00,2.2596,2.25961,2.25841,2.25919,33200000.0
2005-10-07 04:37:00,2.25881,2.25948,2.25881,2.25917,28200000.0
2005-10-07 04:38:00,2.25931,2.2595,2.25856,2.2587,42100000.0
2005-10-07 04:39:00,2.25979,2.25983,2.25907,2.25926,17400000.0
2005-10-07 04:40:00,2.25942,2.25971,2.25906,2.25934,24800000.0
2005-10-07 04:41:00,2.25962,2.25968,2.25902,2.25922,49700000.0
2005-10-07 04:42:00,2.25904,2.25923,2.25856,2.25918,46900000.0
2005-10-07 04:43:00,2.25908,2.25936,2.25875,2.25907,62600000.0
2005-10-07 04:44:00,2.25935,2.25951,2.25897,2.25929,17900000.0
2005-10-07 04:45:00,2.25919,2.2592,2.25886,2.25905,29400000.0
2005-10-07 04:46:00,2.25882,2.25932,2.25882,2.25914,24100000.0
2005-10-07 04:47:00,2.25885,2.25908,2.25869,2.2588,22200000.0
2005-10-07 04:48:00,2.25848,2.25946,2.25848,2.25919,39700000.0
2005-10-07 04:49:00,2.25898,2.25956,2.25898,2.25956,32200000.0
2005-10-07 04:50:00,2.2591,2.26003,2.25907,2.25987,36800000.0
2005-10-07 04:51:00,2.25975,2.26016,2.25962,2.2601,47200000.0
2005-10-07 04:52:00,2.2598,2.26021,2.2595,2.26021,36400000.0
2005-10-07 04:53:00,2.26035,2.26035,2.25969,2.25969,38400000.0
2005-10-07 04:54:00,2.25992,2.26006,2.25934,2.25992,34500000.0
2005-10-07 04:55:00,2.2598,2.25991,2.25943,2.25976,27600000.0
2005-10-07 04:56:00,2.26015,2.26032,2.2594,2.25956,48500000.0
2005-10-07 04:57:00,2.25996,2.2604,2.25981,2.26012,36400000.0
2005-10-07 04:58:00,2.26032,2.26035,2.2599,2.26011,42800000.0
2005-10-07 04:59:00,2.25995,2.26048,2.25977,2.26034,30100000.0
2005-10-07 05:00:00,2.25974,2.26029,2.25961,2.25979,48900000.0
2005-10-07 05:01:00,2.25985,2.26004,2.25924,2.2597,31400000.0
2005-10-07 05:02:00,2.26018,2.26026,2.25985,2.26004,46500000.0
2005-10-07 05:03:00,2.26023,2.26044,2.25983,2.26025,39200000.0
2005-10-07 05:04:00,2.2602,2.26034,2.25991,2.26021,37300000.0
2005-10-07 05:05:00,2.25992,2.26043,2.25992,2.2604,34800000.0
2005-10-07 05:06:00,2.26,2.26018,2.25989,2.26006,24000000.0
2005-10-07 05:07:00,2.26003,2.2605,2.25984,2.26045,44400000.0
2005-10-07 05:08:00,2.26016,2.26055,2.25998,2.26023,39700000.0
2005-10-07 05:09:00,2.26007,2.26044,2.25998,2.2602,74700000.0
2005-10-07 05:10:00,2.26008,2.26027,2.25987,2.26016,36200000.0
2005-10-07 05:11:00,2.26,2.26049,2.25997,2.26013,48100000.0
2005-10-07 05:12:00,2.26021,2.26041,2.25996,2.26038,48500000.0
2005-10-07 05:13:00,2.26021,2.26038,2.25998,2.2602,41600000.0
2005-10-07 05:14:00,2.25974,2.26043,2.25964,2.26007,36200000.0
2005-10-07 05:15:00,2.26026,2.2606,2.26011,2.26011,30600000.0
2005-10-07 05:16:00,2.26031,2.26061,2.2598,2.2598,31400000.0
2005-10-07 05:17:00,2.25983,2.2605,2.25975,2.26049,38700000.0
2005-10-07 05:18:00,2.26008,2.2606,2.25984,2.25985,28100000.0
2005-10-07 05:19:00,2.26047,2.26077,2.26026,2.26065,38900000.0
2005-10-07 05:20:00,2.26012,2.26032,2.25972,2.25972,32800000.0
2005-10-07 05:21:00,2.25941,2.26074,2.2594,2.26035,33500000.0
2005-10-07 05:22:00,2.25971,2.26065,2.25971,2.26007,29900000.0
2005-10-07 05:23:00,2.26023,2.2606,2.2597,2.26034,32400000.0
2005-10-07 05:24:00,2.25967,2.26044,2.25945,2.26015,42600000.0
2005-10-07 05:25:00,2.26033,2.26074,2.25967,2.25986,23800000.0
2005-10-07 05:26:00,2.26017,2.26038,2.25954,2.26,46600000.0
2005-10-07 05:27:00,2.25994,2.26011,2.25934,2.26005,47600000.0
2005-10-07 05:28:00,2.25963,2.26026,2.25941,2.26019,43800000.0
2005-10-07 05:29:00,2.2601,2.2601,2.25979,2.25993,33400000.0
2005-10-07 05:30:00,2.25969,2.26022,2.25969,2.25985,36400000.0
2005-10-07 05:31:00,2.25983,2.2601,2.25983,2.2601,24600000.0
2005-10-07 05:32:00,2.26025,2.26065,2.25975,2.26065,43800000.0
2005-10-07 05:33:00,2.2603,2.26061,2.25999,2.26027,25900000.0
2005-10-07 05:34:00,2.26027,2.26051,2.26008,2.26049,25600000.0
2005-10-07 05:35:00,2.26029,2.2606,2.26007,2.26016,29600000.0
2005-10-07 05:36:00,2.2603,2.26065,2.26028,2.26042,28000000.0
2005-10-07 05:37:00,2.26028,2.26076,2.26022,2.26076,19400000.0
2005-10-07 05:38:00,2.26019,2.26034,2.25966,2.25992,32600000.0
2005-10-07 05:39:00,2.26027,2.26043,2.25956,2.26005,29200000.0
2005-10-07 05:40:00,2.26002,2.26045,2.25982,2.26,34200000.0
2005-10-07 05:41:00,2.25997,2.26065,2.25997,2.26053,25000000.0
2005-10-07 05:42:00,2.26042,2.2605,2.25982,2.2603,35400000.0
2005-10-07 05:43:00,2.26069,2.26078,2.26001,2.26024,24600000.0
2005-10-07 05:44:00,2.26052,2.26064,2.26014,2.26022,31200000.0
2005-10-07 05:45:00,2.26015,2.26062,2.2599,2.26062,42200000.0
2005-10-07 05:46:00,2.26058,2.26058,2.25957,2.25957,23300000.0
2005-10-07 05:47:00,2.2598,2.25993,2.25934,2.25961,35200000.0
2005-10-07 05:48:00,2.25907,2.25999,2.25894,2.25987,39800000.0
2005-10-07 05:49:00,2.2598,2.25986,2.25949,2.25968,34300000.0
2005-10-07 05:50:00,2.25965,2.25991,2.25916,2.25983,33200000.0
2005-10-07 05:51:00,2.25973,2.25987,2.25941,2.25973,40600000.0
2005-10-07 05:52:00,2.2598,2.25995,2.25907,2.25972,36400000.0
2005-10-07 05:53:00,2.25982,2.26001,2.25925,2.25951,56100000.0
2005-10-07 05:54:00,2.25976,2.26017,2.25952,2.26017,35600000.0
2005-10-07 05:55:00,2.2606,2.2606,2.25947,2.25992,47900000.0
2005-10-07 05:56:00,2.25978,2.26042,2.25952,2.2603,45600000.0
2005-10-07 05:57:00,2.26002,2.26026,2.25955,2.26003,30200000.0
2005-10-07 05:58:00,2.25959,2.26035,2.25959,2.26004,38500000.0
2005-10-07 05:59:00,2.26038,2.26038,2.25971,2.25999,27900000.0
2005-10-07 06:00:00,2.25997,2.26043,2.25976,2.26023,42700000.0
2005-10-07 06:01:00,2.26012,2.26047,2.25994,2.26017,39700000.0
2005-10-07 06:02:00,2.26,2.26024,2.25967,2.26003,29400000.0
2005-10-07 06:03:00,2.25997,2.26032,2.25964,2.25971,41800000.0
2005-10-07 06:04:00,2.26003,2.26038,2.25965,2.25973,40100000.0
2005-10-07 06:05:00,2.2599,2.26055,2.2599,2.26055,20800000.0
2005-10-07 06:06:00,2.26055,2.26055,2.25991,2.25991,38600000.0
2005-10-07 06:07:00,2.2602,2.26095,2.26007,2.26077,36900000.0
2005-10-07 06:08:00,2.26028,2.26053,2.26008,2.26021,26600000.0
2005-10-07 06:09:00,2.25996,2.26059,2.25984,2.26044,18100000.0
2005-10-07 06:10:00,2.2604,2.26062,2.26002,2.26034,51799999.0
2005-10-07 06:11:00,2.26028,2.26103,2.26028,2.26037,40600000.0
2005-10-07 06:12:00,2.26,2.26097,2.26,2.26058,32500000.0
2005-10-07 06:13:00,2.26048,2.26061,2.26007,2.26047,36400000.0
2005-10-07 06:14:00,2.26008,2.26055,2.25999,2.26017,66200000.0
2005-10-07 06:15:00,2.25985,2.26096,2.25981,2.26085,36200000.0
2005-10-07 06:16:00,2.26072,2.26074,2.25999,2.26027,24300000.0
2005-10-07 06:17:00,2.25983,2.26069,2.25982,2.26022,50000000.0
2005-10-07 06:18:00,2.26015,2.26053,2.25969,2.25977,48300000.0
2005-10-07 06:19:00,2.26072,2.26082,2.25997,2.26058,41800000.0
2005-10-07 06:20:00,2.26027,2.26065,2.26007,2.2601,44700000.0
2005-10-07 06:21:00,2.26013,2.26085,2.26003,2.26034,55500000.0
2005-10-07 06:22:00,2.26038,2.26056,2.25978,2.25994,38100000.0
2005-10-07 06:23:00,2.25979,2.2605,2.25969,2.26024,34900000.0
2005-10-07 06:24:00,2.25977,2.26031,2.25969,2.26009,27600000.0
2005-10-07 06:25:00,2.25987,2.2602,2.25987,2.2602,38300000.0
2005-10-07 06:26:00,2.26022,2.26072,2.25997,2.26072,45400000.0
2005-10-07 06:27:00,2.2603,2.26039,2.25989,2.26034,27200000.0
2005-10-07 06:28:00,2.26002,2.26029,2.25976,2.25993,35700000.0
2005-10-07 06:29:00,2.25983,2.26062,2.25972,2.26014,28400000.0
2005-10-07 06:30:00,2.26005,2.26057,2.25978,2.26044,37300000.0
2005-10-07 06:31:00,2.26016,2.26049,2.25938,2.25938,39200000.0
2005-10-07 06:32:00,2.25975,2.26017,2.25935,2.26004,37100000.0
2005-10-07 06:33:00,2.26012,2.26043,2.25955,2.25955,30900000.0
2005-10-07 06:34:00,2.26011,2.26033,2.25985,2.26028,58400000.0
2005-10-07 06:35:00,2.2605,2.26074,2.25988,2.26037,48300000.0
2005-10-07 06:36:00,2.25995,2.26059,2.25986,2.26006,61100000.0
2005-10-07 06:37:00,2.25978,2.26053,2.25972,2.2602,33800000.0
2005-10-07 06:38:00,2.26005,2.26036,2.25971,2.26016,60300000.0
2005-10-07 06:39:00,2.25965,2.2606,2.25965,2.26022,45900000.0
2005-10-07 06:40:00,2.26005,2.26035,2.25978,2.26035,45200000.0
2005-10-07 06:41:00,2.25997,2.26045,2.25989,2.25993,73699999.0
2005-10-07 06:42:00,2.26002,2.26059,2.25984,2.2603,27200000.0
2005-10-07 06:43:00,2.26013,2.26028,2.25967,2.25967,44400000.0
2005-10-07 06:44:00,2.25958,2.26043,2.25958,2.25974,53200000.0
2005-10-07 06:45:00,2.2603,2.26054,2.25964,2.25973,31700000.0
2005-10-07 06:46:00,2.25992,2.2606,2.25986,2.26004,47200000.0
2005-10-07 06:47:00,2.26007,2.26053,2.25992,2.26053,36500000.0
2005-10-07 06:48:00,2.26065,2.26067,2.2598,2.26056,49800000.0
2005-10-07 06:49:00,2.25994,2.26046,2.25994,2.25999,16700000.0
2005-10-07 06:50:00,2.2601,2.26044,2.2598,2.26017,27500000.0
2005-10-07 06:51:00,2.26032,2.26041,2.25999,2.2604,41600000.0
2005-10-07 06:52:00,2.26057,2.26057,2.2597,2.2597,35300000.0
2005-10-07 06:53:00,2.25938,2.26047,2.25938,2.26047,29700000.0
2005-10-07 06:54:00,2.25973,2.26035,2.25967,2.26023,29500000.0
2005-10-07 06:55:00,2.25994,2.26037,2.25979,2.25995,41700000.0
2005-10-07 06:56:00,2.25963,2.26044,2.25942,2.25999,36500000.0
2005-10-07 06:57:00,2.26002,2.2602,2.2595,2.25996,41300000.0
2005-10-07 06:58:00,2.25969,2.26052,2.25966,2.26028,52400000.0
2005-10-07 06:59:00,2.25989,2.2602,2.25969,2.26007,46300000.0
2005-10-07 07:00:00,2.25957,2.26043,2.25946,2.26035,27600000.0
2005-10-07 07:01:00,2.25998,2.26045,2.25973,2.26039,36900000.0
2005-10-07 07:02:00,2.25997,2.26041,2.25979,2.26041,21700000.0
2005-10-07 07:03:00,2.26017,2.26033,2.2596,2.2596,41600000.0
2005-10-07 07:04:00,2.25994,2.2602,2.25951,2.25993,52700000.0
2005-10-07 07:05:00,2.26015,2.26016,2.25962,2.26011,26600000.0
2005-10-07 07:06:00,2.25941,2.26021,2.25941,2.26009,22400000.0
2005-10-07 07:07:00,2.25975,2.26053,2.25975,2.26053,25200000.0
2005-10-07 07:08:00,2.26077,2.26126,2.26043,2.26115,35300000.0
2005-10-07 07:09:00,2.26125,2.26125,2.26075,2.26107,43400000.0
2005-10-07 07:10:00,2.26047,2.26067,2.26003,2.26003,19600000.0
2005-10-07 07:11:00,2.26023,2.26073,2.25993,2.26063,33400000.0
2005-10-07 07:12:00,2.2609,2.26093,2.26023,2.26089,53700000.0
2005-10-07 07:13:00,2.26052,2.26073,2.25988,2.26056,42600000.0
2005-10-07 07:14:00,2.26074,2.26091,2.26037,2.26071,19600000.0
2005-10-07 07:15:00,2.26109,2.26109,2.2601,2.2601,63300000.0
2005-10-07 07:16:00,2.26047,2.26068,2.26035,2.26048,32800000.0
2005-10-07 07:17:00,2.26023,2.26068,2.26023,2.26058,36400000.0
2005-10-07 07:18:00,2.26066,2.2609,2.26022,2.26067,45200000.0
2005-10-07 07:19:00,2.26092,2.26092,2.26026,2.26069,20400000.0
2005-10-07 07:20:00,2.26069,2.2608,2.2603,2.2605,38900000.0
2005-10-07 07:21:00,2.26075,2.26109,2.26047,2.26084,27600000.0
2005-10-07 07:22:00,2.26067,2.26082,2.26045,2.26069,18500000.0
2005-10-07 07:23:00,2.26083,2.26098,2.26043,2.26088,29400000.0
2005-10-07 07:24:00,2.261,2.26111,2.26043,2.26053,32600000.0
2005-10-07 07:25:00,2.26065,2.26088,2.26025,2.26069,31400000.0
2005-10-07 07:26:00,2.26053,2.26096,2.26032,2.26069,40200000.0
2005-10-07 07:27:00,2.26075,2.2609,2.26011,2.26034,15500000.0
2005-10-07 07:28:00,2.26058,2.26117,2.26058,2.26117,30800000.0
2005-10-07 07:29:00,2.26098,2.26115,2.26055,2.26104,27400000.0
2005-10-07 07:30:00,2.26071,2.26103,2.2604,2.2604,32100000.0
2005-10-07 07:31:00,2.26042,2.26048,2.26013,2.26022,47500000.0
2005-10-07 07:32:00,2.26097,2.26099,2.26043,2.26085,23900000.0
2005-10-07 07:33:00,2.26075,2.26089,2.26042,2.26063,73000000.0
2005-10-07 07:34:00,2.26073,2.26101,2.26009,2.26044,28500000.0
2005-10-07 07:35:00,2.26051,2.26093,2.2604,2.26082,39000000.0
2005-10-07 07:36:00,2.26105,2.26111,2.26014,2.26046,33800000.0
2005-10-07 07:37:00,2.2605,2.26068,2.26021,2.26059,22100000.0
2005-10-07 07:38:00,2.26112,2.26117,2.25988,2.25988,34400000.0
2005-10-07 07:39:00,2.25981,2.26066,2.25979,2.26066,25100000.0
2005-10-07 07:40:00,2.26048,2.26056,2.25974,2.26028,49300000.0
2005-10-07 07:41:00,2.26057,2.26077,2.25983,2.2607,67000000.0
2005-10-07 07:42:00,2.26032,2.26137,2.26023,2.26137,23100000.0
2005-10-07 07:43:00,2.26123,2.26123,2.26038,2.26105,55500000.0
2005-10-07 07:44:00,2.2609,2.26127,2.2606,2.26085,30400000.0
2005-10-07 07:45:00,2.26113,2.26113,2.26028,2.26074,41500000.0
2005-10-07 07:46:00,2.2605,2.26115,2.26024,2.26115,24200000.0
2005-10-07 07:47:00,2.2609,2.26126,2.26053,2.26116,40900000.0
2005-10-07 07:48:00,2.2609,2.2613,2.26066,2.26121,39500000.0
2005-10-07 07:49:00,2.26083,2.26141,2.26064,2.26139,23400000.0
2005-10-07 07:50:00,2.26127,2.26154,2.26085,2.26103,53400000.0
2005-10-07 07:51:00,2.26162,2.26163,2.26099,2.26119,21500000.0
2005-10-07 07:52:00,2.26164,2.26164,2.26067,2.26087,35100000.0
2005-10-07 07:53:00,2.26125,2.26167,2.261,2.26164,31000000.0
2005-10-07 07:54:00,2.26092,2.26143,2.26084,2.26084,37900000.0
2005-10-07 07:55:00,2.26093,2.262,2.26084,2.262,32300000.0
2005-10-07 07:56:00,2.26213,2.26213,2.26161,2.26168,43200000.0
2005-10-07 07:57:00,2.26197,2.26215,2.2617,2.26199,31100000.0
2005-10-07 07:58:00,2.26153,2.26216,2.26131,2.26199,73000000.0
2005-10-07 07:59:00,2.26174,2.26185,2.26129,2.26153,38000000.0
2005-10-07 08:00:00,2.26193,2.26193,2.26109,2.26125,52700000.0
2005-10-07 08:01:00,2.26095,2.26178,2.26088,2.26126,43800000.0
2005-10-07 08:02:00,2.26112,2.2616,2.26085,2.26154,46400000.0
2005-10-07 08:03:00,2.26107,2.26122,2.26074,2.2609,53800000.0
2005-10-07 08:04:00,2.26097,2.26115,2.2603,2.26033,23200000.0
2005-10-07 08:05:00,2.26118,2.26121,2.26056,2.26086,43500000.0
2005-10-07 08:06:00,2.26123,2.26154,2.2609,2.26094,50000000.0
2005-10-07 08:07:00,2.26088,2.26136,2.2606,2.26111,30800000.0
2005-10-07 08:08:00,2.26092,2.26098,2.26056,2.26056,24100000.0
2005-10-07 08:09:00,2.25975,2.26029,2.2596,2.25987,37500000.0
2005-10-07 08:10:00,2.25973,2.26021,2.25944,2.26021,29100000.0
2005-10-07 08:11:00,2.26065,2.26073,2.25999,2.26002,52300000.0
2005-10-07 08:12:00,2.26,2.26026,2.25953,2.25967,45200000.0
2005-10-07 08:13:00,2.25955,2.25988,2.25921,2.25946,27900000.0
2005-10-07 08:14:00,2.25995,2.25995,2.25895,2.25933,39200000.0
2005-10-07 08:15:00,2.25994,2.26013,2.25917,2.2592,36800000.0
2005-10-07 08:16:00,2.25924,2.25998,2.25908,2.25956,21700000.0
2005-10-07 08:17:00,2.25948,2.25961,2.25881,2.25892,33700000.0
2005-10-07 08:18:00,2.25905,2.25979,2.25892,2.25935,55700000.0
2005-10-07 08:19:00,2.25905,2.25947,2.25866,2.25923,22400000.0
2005-10-07 08:20:00,2.25893,2.25921,2.25839,2.25876,35000000.0
2005-10-07 08:21:00,2.25843,2.2588,2.25821,2.25836,44300000.0
2005-10-07 08:22:00,2.25876,2.25877,2.25839,2.25839,22800000.0
2005-10-07 08:23:00,2.25885,2.25885,2.25808,2.25835,43300000.0
2005-10-07 08:24:00,2.25772,2.25838,2.25764,2.25812,27800000.0
2005-10-07 08:25:00,2.25787,2.25836,2.2576,2.25772,37700000.0
2005-10-07 08:26:00,2.2581,2.25847,2.25767,2.25847,35400000.0
2005-10-07 08:27:00,2.2586,2.2586,2.25804,2.25847,25400000.0
2005-10-07 08:28:00,2.25797,2.25826,2.25725,2.25725,46000000.0
2005-10-07 08:29:00,2.25715,2.2574,2.2565,2.25706,59900000.0
2005-10-07 08:30:00,2.25715,2.2574,2.25666,2.25689,29400000.0
2005-10-07 08:31:00,2.25686,2.25717,2.25651,2.25717,36900000.0
2005-10-07 08:32:00,2.25687,2.25746,2.25677,2.25724,44100000.0
2005-10-07 08:33:00,2.25692,2.25722,2.25608,2.25608,36500000.0
2005-10-07 08:34:00,2.25657,2.25673,2.25602,2.25623,35800000.0
2005-10-07 08:35:00,2.25585,2.25644,2.25558,2.25573,41500000.0
2005-10-07 08:36:00,2.25623,2.25697,2.25614,2.25686,35800000.0
2005-10-07 08:37:00,2.25655,2.25715,2.25635,2.25685,55300000.0
2005-10-07 08:38:00,2.2569,2.25697,2.25619,2.2562,27100000.0
2005-10-07 08:39:00,2.25669,2.25682,2.25598,2.25632,37300000.0
2005-10-07 08:40:00,2.25641,2.25696,2.25626,2.25678,45100000.0
2005-10-07 08:41:00,2.25719,2.25741,2.25644,2.25705,23600000.0
2005-10-07 08:42:00,2.25736,2.25773,2.25716,2.25759,32200000.0
2005-10-07 08:43:00,2.25712,2.25795,2.25705,2.25755,37900000.0
2005-10-07 08:44:00,2.25716,2.25762,2.25692,2.25715,55900000.0
2005-10-07 08:45:00,2.25757,2.2576,2.25625,2.25639,38200000.0
2005-10-07 08:46:00,2.25637,2.25663,2.25606,2.25634,42400000.0
2005-10-07 08:47:00,2.2567,2.25675,2.25516,2.25587,47000000.0
2005-10-07 08:48:00,2.25609,2.25609,2.25507,2.25516,32500000.0
2005-10-07 08:49:00,2.25577,2.25577,2.25452,2.25455,23700000.0
2005-10-07 08:50:00,2.25465,2.25482,2.25405,2.25437,32600000.0
2005-10-07 08:51:00,2.25428,2.25455,2.25387,2.25413,27200000.0
2005-10-07 08:52:00,2.25447,2.25466,2.25347,2.25376,42200000.0
2005-10-07 08:53:00,2.25427,2.25449,2.2538,2.25386,27200000.0
2005-10-07 08:54:00,2.25398,2.25432,2.25388,2.25429,34100000.0
2005-10-07 08:55:00,2.25457,2.25475,2.2541,2.2542,51600000.0
2005-10-07 08:56:00,2.25385,2.25464,2.25385,2.25449,28400000.0
2005-10-07 08:57:00,2.25403,2.25445,2.25374,2.25445,43400000.0
2005-10-07 08:58:00,2.25467,2.25467,2.25377,2.25385,53799999.0
2005-10-07 08:59:00,2.2544,2.25453,2.25389,2.25448,22300000.0
2005-10-07 09:00:00,2.25405,2.25474,2.25394,2.25474,24300000.0
2005-10-07 09:01:00,2.2543,2.25461,2.25418,2.25429,59900000.0
2005-10-07 09:02:00,2.25468,2.2547,2.25381,2.25408,34000000.0
2005-10-07 09:03:00,2.254,2.25418,2.25368,2.25386,39700000.0
2005-10-07 09:04:00,2.25342,2.25397,2.25319,2.25397,30900000.0
2005-10-07 09:05:00,2.25362,2.2541,2.25336,2.25396,19800000.0
2005-10-07 09:06:00,2.25399,2.25413,2.25371,2.254,35500000.0
2005-10-07 09:07:00,2.25355,2.25415,2.25333,2.25369,43700000.0
2005-10-07 09:08:00,2.25362,2.25379,2.25256,2.25333,34900000.0
2005-10-07 09:09:00,2.2535,2.25368,2.25304,2.25361,17600000.0
2005-10-07 09:10:00,2.2535,2.25373,2.253,2.25327,34600000.0
2005-10-07 09:11:00,2.25326,2.25416,2.25311,2.25404,50900000.0
2005-10-07 09:12:00,2.25395,2.25414,2.25326,2.25326,24000000.0
2005-10-07 09:13:00,2.25288,2.25391,2.2527,2.2531,41700000.0
2005-10-07 09:14:00,2.25369,2.25379,2.25307,2.25331,43700001.0
2005-10-07 09:15:00,2.25337,2.25395,2.25306,2.25386,44300000.0
2005-10-07 09:16:00,2.25388,2.25445,2.25348,2.25445,37400000.0
2005-10-07 09:17:00,2.25443,2.25467,2.25412,2.25439,41600000.0
2005-10-07 09:18:00,2.2541,2.25452,2.25399,2.25436,61800000.0
2005-10-07 09:19:00,2.25384,2.25486,2.25371,2.25472,20000000.0
2005-10-07 09:20:00,2.25443,2.25487,2.25419,2.25472,51400001.0
2005-10-07 09:21:00,2.25446,2.25489,2.25406,2.25453,48500000.0
2005-10-07 09:22:00,2.25411,2.25464,2.2538,2.25415,44800000.0
2005-10-07 09:23:00,2.25412,2.25433,2.25368,2.25431,32900000.0
2005-10-07 09:24:00,2.2542,2.25445,2.25379,2.25427,29200000.0
2005-10-07 09:25:00,2.25404,2.25427,2.25359,2.25394,29700000.0
2005-10-07 09:26:00,2.25411,2.25431,2.25383,2.25415,27200000.0
2005-10-07 09:27:00,2.25418,2.25436,2.2538,2.25416,33800000.0
2005-10-07 09:28:00,2.2539,2.2545,2.25375,2.25441,29900000.0
2005-10-07 09:29:00,2.25427,2.25445,2.25382,2.25434,24800000.0
2005-10-07 09:30:00,2.25447,2.25447,2.25393,2.25413,26200000.0
2005-10-07 09:31:00,2.25418,2.25485,2.25396,2.2543,42500000.0
2005-10-07 09:32:00,2.25437,2.25486,2.25426,2.25455,47900000.0
2005-10-07 09:33:00,2.25418,2.25465,2.25411,2.25439,31800000.0
2005-10-07 09:34:00,2.2543,2.2545,2.25384,2.2545,47500000.0
2005-10-07 09:35:00,2.25428,2.25501,2.25418,2.25471,44100000.0
2005-10-07 09:36:00,2.25475,2.25513,2.25438,2.25502,36400000.0
2005-10-07 09:37:00,2.25459,2.25539,2.25452,2.25514,44000000.0
2005-10-07 09:38:00,2.25508,2.25527,2.25435,2.25505,28900000.0
2005-10-07 09:39:00,2.2547,2.25489,2.25429,2.25454,40000000.0
2005-10-07 09:40:00,2.25423,2.25445,2.25388,2.25388,32800000.0
2005-10-07 09:41:00,2.25414,2.25421,2.25362,2.25371,27200000.0
2005-10-07 09:42:00,2.25407,2.25429,2.25339,2.25388,39700000.0
2005-10-07 09:43:00,2.2539,2.25411,2.25349,2.25349,37100000.0
2005-10-07 09:44:00,2.25341,2.25365,2.25315,2.25318,22000000.0
2005-10-07 09:45:00,2.2535,2.25394,2.25331,2.25367,33800000.0
2005-10-07 09:46:00,2.25376,2.25456,2.2536,2.25454,38200000.0
2005-10-07 09:47:00,2.25422,2.25437,2.25389,2.25396,25400000.0
2005-10-07 09:48:00,2.2543,2.25445,2.25362,2.25421,30800000.0
2005-10-07 09:49:00,2.25406,2.25414,2.25367,2.25403,20900000.0
2005-10-07 09:50:00,2.2537,2.25449,2.25333,2.25433,47000000.0
2005-10-07 09:51:00,2.25462,2.25462,2.25364,2.25393,25400000.0
2005-10-07 09:52:00,2.25475,2.25539,2.25437,2.25527,38500000.0
2005-10-07 09:53:00,2.25513,2.25578,2.25501,2.25575,37100000.0
2005-10-07 09:54:00,2.25508,2.25597,2.25501,2.25588,33800000.0
2005-10-07 09:55:00,2.25568,2.25609,2.25541,2.25592,39800000.0
2005-10-07 09:56:00,2.256,2.256,2.25532,2.25595,42400000.0
2005-10-07 09:57:00,2.25641,2.25658,2.25593,2.25626,35300000.0
2005-10-07 09:58:00,2.25669,2.25669,2.25583,2.25643,32700000.0
2005-10-07 09:59:00,2.25667,2.25667,2.25599,2.25651,27700000.0
2005-10-07 10:00:00,2.25618,2.25638,2.25581,2.25584,36300000.0
2005-10-07 10:01:00,2.25557,2.25596,2.25528,2.25533,31500000.0
2005-10-07 10:02:00,2.25562,2.25577,2.25496,2.25548,39600000.0
2005-10-07 10:03:00,2.25548,2.25633,2.25526,2.25533,41200000.0
2005-10-07 10:04:00,2.25488,2.25567,2.25465,2.25555,59300001.0
2005-10-07 10:05:00,2.25527,2.25566,2.255,2.25543,73200000.0
2005-10-07 10:06:00,2.25564,2.25568,2.25489,2.25525,41000000.0
2005-10-07 10:07:00,2.25533,2.25569,2.25497,2.25554,36400000.0
2005-10-07 10:08:00,2.2558,2.25611,2.25495,2.25548,38000000.0
2005-10-07 10:09:00,2.25535,2.2558,2.25522,2.25572,42700000.0
2005-10-07 10:10:00,2.25547,2.25574,2.25507,2.25574,47800000.0
2005-10-07 10:11:00,2.2553,2.25579,2.25511,2.25571,40800000.0
2005-10-07 10:12:00,2.25505,2.25587,2.25489,2.25587,39300000.0
2005-10-07 10:13:00,2.25506,2.25596,2.25497,2.25582,36200000.0
2005-10-07 10:14:00,2.25544,2.25566,2.25523,2.25551,39000000.0
2005-10-07 10:15:00,2.25483,2.25573,2.25472,2.25546,35800000.0
2005-10-07 10:16:00,2.25536,2.25583,2.25518,2.25576,41200000.0
2005-10-07 10:17:00,2.25531,2.25566,2.25508,2.25565,35500000.0
2005-10-07 10:18:00,2.25508,2.25543,2.25479,2.25514,33800000.0
2005-10-07 10:19:00,2.25515,2.25602,2.25481,2.25537,42700000.0
2005-10-07 10:20:00,2.25567,2.25582,2.25481,2.25499,31400000.0
2005-10-07 10:21:00,2.25473,2.25506,2.25452,2.25492,34400000.0
2005-10-07 10:22:00,2.25469,2.25495,2.25453,2.25475,72900000.0
2005-10-07 10:23:00,2.25504,2.25507,2.25436,2.2548,43300000.0
2005-10-07 10:24:00,2.25547,2.25547,2.25435,2.25519,35400000.0
2005-10-07 10:25:00,2.25493,2.25527,2.25466,2.25503,47900000.0
2005-10-07 10:26:00,2.2548,2.25511,2.25448,2.25466,60100000.0
2005-10-07 10:27:00,2.25455,2.25488,2.2544,2.25463,51400000.0
2005-10-07 10:28:00,2.25468,2.25506,2.25437,2.25506,37700000.0
2005-10-07 10:29:00,2.25473,2.25505,2.25455,2.2546,22900000.0
2005-10-07 10:30:00,2.25448,2.2554,2.25448,2.25534,23900000.0
2005-10-07 10:31:00,2.25528,2.25558,2.25497,2.2552,52300000.0
2005-10-07 10:32:00,2.25564,2.25564,2.25491,2.2551,49100000.0
2005-10-07 10:33:00,2.25492,2.25579,2.25483,2.25539,93200000.0
2005-10-07 10:34:00,2.2563,2.25661,2.25566,2.25595,49300000.0
2005-10-07 10:35:00,2.25584,2.25641,2.25584,2.25641,27300000.0
2005-10-07 10:36:00,2.25684,2.25684,2.25623,2.2567,39400000.0
2005-10-07 10:37:00,2.2566,2.25697,2.25642,2.25697,49100000.0
2005-10-07 10:38:00,2.2571,2.25722,2.25624,2.25672,41900000.0
2005-10-07 10:39:00,2.25605,2.25701,2.25601,2.25684,35600000.0
2005-10-07 10:40:00,2.25685,2.25688,2.2562,2.2565,34700000.0
2005-10-07 10:41:00,2.25668,2.25675,2.25623,2.25651,38400000.0
2005-10-07 10:42:00,2.25689,2.25721,2.25608,2.25668,61300000.0
2005-10-07 10:43:00,2.25667,2.25686,2.25603,2.25649,29100000.0
2005-10-07 10:44:00,2.25623,2.25663,2.25606,2.25606,32900000.0
2005-10-07 10:45:00,2.25642,2.25659,2.25592,2.25622,25300000.0
2005-10-07 10:46:00,2.25653,2.25653,2.25564,2.25621,43500000.0
2005-10-07 10:47:00,2.25648,2.25652,2.25582,2.25606,29800000.0
2005-10-07 10:48:00,2.25582,2.25624,2.25561,2.25579,39100000.0
2005-10-07 10:49:00,2.25563,2.25588,2.25541,2.25558,38600000.0
2005-10-07 10:50:00,2.25633,2.25634,2.25563,2.25613,39300000.0
2005-10-07 10:51:00,2.25643,2.25646,2.25542,2.25566,25200000.0
2005-10-07 10:52:00,2.25625,2.25625,2.25514,2.25536,29700000.0
2005-10-07 10:53:00,2.25597,2.25597,2.25522,2.25545,30000000.0
2005-10-07 10:54:00,2.25513,2.25581,2.25509,2.25579,23200000.0
2005-10-07 10:55:00,2.25575,2.25612,2.2547,2.25511,45900000.0
2005-10-07 10:56:00,2.25512,2.25535,2.25441,2.25489,39900000.0
2005-10-07 10:57:00,2.25535,2.25542,2.25455,2.25466,52200000.0
2005-10-07 10:58:00,2.25489,2.2551,2.2546,2.25482,57500000.0
2005-10-07 10:59:00,2.25487,2.25494,2.25411,2.25444,59800000.0
2005-10-07 11:00:00,2.25448,2.25453,2.25372,2.25388,39200000.0
2005-10-07 11:01:00,2.25407,2.25429,2.25336,2.25395,40000000.0
2005-10-07 11:02:00,2.25373,2.25485,2.25354,2.25435,42700000.0
2005-10-07 11:03:00,2.25412,2.25433,2.25375,2.25398,45300000.0
2005-10-07 11:04:00,2.25409,2.25445,2.25387,2.25425,24100000.0
2005-10-07 11:05:00,2.25419,2.25433,2.25342,2.25402,36700000.0
2005-10-07 11:06:00,2.25415,2.25426,2.25364,2.25424,34200000.0
2005-10-07 11:07:00,2.25397,2.25423,2.25341,2.25423,38300000.0
2005-10-07 11:08:00,2.25393,2.25456,2.25393,2.2544,43800000.0
2005-10-07 11:09:00,2.25376,2.25425,2.25368,2.25414,26000000.0
2005-10-07 11:10:00,2.25377,2.25417,2.25374,2.25402,30500000.0
2005-10-07 11:11:00,2.25422,2.25434,2.25376,2.25418,40700000.0
2005-10-07 11:12:00,2.25442,2.25447,2.25386,2.25399,45800000.0
2005-10-07 11:13:00,2.2538,2.25449,2.25344,2.25449,35200000.0
2005-10-07 11:14:00,2.2545,2.25471,2.25408,2.25452,58500000.0
2005-10-07 11:15:00,2.2542,2.255,2.25414,2.25496,34700000.0
2005-10-07 11:16:00,2.25452,2.25506,2.25437,2.25495,34300000.0
2005-10-07 11:17:00,2.25458,2.25459,2.25398,2.25435,23300000.0
2005-10-07 11:18:00,2.25439,2.25444,2.25363,2.25388,30400000.0
2005-10-07 11:19:00,2.25394,2.25432,2.25373,2.25432,33100000.0
2005-10-07 11:20:00,2.25473,2.25491,2.25349,2.25407,47100000.0
2005-10-07 11:21:00,2.2542,2.25422,2.25347,2.25401,38900000.0
2005-10-07 11:22:00,2.25356,2.25402,2.25331,2.2537,41700000.0
2005-10-07 11:23:00,2.25392,2.25392,2.25309,2.25352,24000000.0
2005-10-07 11:24:00,2.2536,2.25403,2.25329,2.25378,74000000.0
2005-10-07 11:25:00,2.25403,2.25431,2.25366,2.25386,28300000.0
2005-10-07 11:26:00,2.2545,2.25464,2.25382,2.25447,43500000.0
2005-10-07 11:27:00,2.25483,2.25498,2.25397,2.2543,37400000.0
2005-10-07 11:28:00,2.25406,2.25423,2.25363,2.25423,47500000.0
2005-10-07 11:29:00,2.25411,2.25421,2.2535,2.2535,57300000.0
2005-10-07 11:30:00,2.25412,2.25424,2.25352,2.25371,32800000.0
2005-10-07 11:31:00,2.25414,2.25429,2.25357,2.25394,38900000.0
2005-10-07 11:32:00,2.25452,2.25454,2.2538,2.25421,32000000.0
2005-10-07 11:33:00,2.25454,2.25512,2.25435,2.25496,33000000.0
2005-10-07 11:34:00,2.25547,2.25548,2.25442,2.2549,54600000.0
2005-10-07 11:35:00,2.25525,2.25527,2.25479,2.25491,44500000.0
2005-10-07 11:36:00,2.25492,2.25549,2.25483,2.25549,40400000.0
2005-10-07 11:37:00,2.25555,2.25557,2.25475,2.25479,17300000.0
2005-10-07 11:38:00,2.25515,2.25545,2.25498,2.25534,54200000.0
2005-10-07 11:39:00,2.25517,2.25594,2.25502,2.25571,37100000.0
2005-10-07 11:40:00,2.25534,2.25582,2.25512,2.25582,24100000.0
2005-10-07 11:41:00,2.2551,2.25593,2.25483,2.25577,53399999.0
2005-10-07 11:42:00,2.25529,2.25588,2.2551,2.25558,58800000.0
2005-10-07 11:43:00,2.25577,2.25586,2.25495,2.25495,41400000.0
2005-10-07 11:44:00,2.25557,2.25578,2.25467,2.25539,35200000.0
2005-10-07 11:45:00,2.25595,2.25612,2.25539,2.2557,53500000.0
2005-10-07 11:46:00,2.25565,2.2559,2.25547,2.25581,38599999.0
2005-10-07 11:47:00,2.25622,2.25628,2.25541,2.25606,30900000.0
2005-10-07 11:48:00,2.25568,2.25615,2.25567,2.25567,42500000.0
2005-10-07 11:49:00,2.25607,2.25668,2.25574,2.25648,34700000.0
2005-10-07 11:50:00,2.25657,2.2566,2.2555,2.25587,35300000.0
2005-10-07 11:51:00,2.25598,2.25615,2.25563,2.25587,46400000.0
2005-10-07 11:52:00,2.25545,2.25611,2.25529,2.25594,31400000.0
2005-10-07 11:53:00,2.25575,2.25649,2.25564,2.25647,42000000.0
2005-10-07 11:54:00,2.25639,2.25641,2.25531,2.25562,51800000.0
2005-10-07 11:55:00,2.25577,2.25588,2.25508,2.25522,37400000.0
2005-10-07 11:56:00,2.25529,2.25555,2.25456,2.25456,41400000.0
2005-10-07 11:57:00,2.255,2.25514,2.25463,2.25488,40400000.0
2005-10-07 11:58:00,2.25483,2.25536,2.2545,2.2552,24000000.0
2005-10-07 11:59:00,2.25512,2.25512,2.25435,2.25453,34800000.0
2005-10-07 12:00:00,2.25452,2.25475,2.25415,2.25465,27100000.0
2005-10-07 12:01:00,2.25457,2.25457,2.2535,2.25416,38700000.0
2005-10-07 12:02:00,2.25422,2.25437,2.25367,2.25413,43900000.0
2005-10-07 12:03:00,2.2541,2.25445,2.25387,2.25418,19500000.0
2005-10-07 12:04:00,2.25467,2.2548,2.25399,2.25445,28400000.0
2005-10-07 12:05:00,2.2545,2.25492,2.25406,2.25476,28100000.0
2005-10-07 12:06:00,2.25467,2.25477,2.25422,2.25477,25700000.0
2005-10-07 12:07:00,2.25467,2.25468,2.25408,2.25456,35000000.0
2005-10-07 12:08:00,2.254,2.2545,2.25374,2.25384,42300000.0
2005-10-07 12:09:00,2.25383,2.25445,2.25367,2.25445,31800000.0
2005-10-07 12:10:00,2.25421,2.25424,2.25347,2.25376,33200000.0
2005-10-07 12:11:00,2.25393,2.25454,2.25371,2.25435,34900000.0
2005-10-07 12:12:00,2.25444,2.25453,2.2537,2.25383,31700000.0
2005-10-07 12:13:00,2.25406,2.2545,2.25388,2.25443,32600000.0
2005-10-07 12:14:00,2.25445,2.25478,2.25422,2.25473,23700000.0
2005-10-07 12:15:00,2.25483,2.25483,2.25397,2.2544,38000000.0
2005-10-07 12:16:00,2.25443,2.25474,2.25399,2.25456,52899999.0
2005-10-07 12:17:00,2.25445,2.25491,2.25413,2.2549,46800000.0
2005-10-07 12:18:00,2.25447,2.25498,2.25427,2.25457,38400000.0
2005-10-07 12:19:00,2.25418,2.25454,2.25399,2.25414,30800000.0
2005-10-07 12:20:00,2.25409,2.2545,2.25378,2.25436,22300000.0
2005-10-07 12:21:00,2.25439,2.25474,2.25412,2.25439,39200000.0
2005-10-07 12:22:00,2.25378,2.25469,2.25372,2.25469,21400000.0
2005-10-07 12:23:00,2.25462,2.25476,2.25424,2.25474,45400000.0
2005-10-07 12:24:00,2.25457,2.25572,2.25423,2.25572,25600000.0
2005-10-07 12:25:00,2.25521,2.25527,2.25451,2.25505,44500000.0
2005-10-07 12:26:00,2.25465,2.25519,2.25441,2.25475,58900000.0
2005-10-07 12:27:00,2.2551,2.25556,2.25471,2.25512,37600000.0
2005-10-07 12:28:00,2.25519,2.25526,2.25457,2.25494,26200000.0
2005-10-07 12:29:00,2.25507,2.25507,2.25433,2.2544,33200000.0
2005-10-07 12:30:00,2.25495,2.25504,2.25413,2.25442,58600001.0
2005-10-07 12:31:00,2.25418,2.25452,2.25387,2.25427,40000000.0
2005-10-07 12:32:00,2.25426,2.25484,2.25417,2.25484,22000000.0
2005-10-07 12:33:00,2.25393,2.25515,2.2539,2.25484,34200000.0
2005-10-07 12:34:00,2.25443,2.25495,2.2542,2.25484,39300000.0
2005-10-07 12:35:00,2.25479,2.25489,2.25422,2.25476,56300000.0
2005-10-07 12:36:00,2.25479,2.25499,2.25446,2.25468,26600000.0
2005-10-07 12:37:00,2.25496,2.25508,2.25423,2.25443,37400000.0
2005-10-07 12:38:00,2.25445,2.25467,2.25351,2.25357,25000000.0
2005-10-07 12:39:00,2.25346,2.25415,2.25337,2.25414,26500000.0
2005-10-07 12:40:00,2.2542,2.25438,2.25367,2.25407,39600000.0
2005-10-07 12:41:00,2.25377,2.25385,2.25325,2.25359,46900000.0
2005-10-07 12:42:00,2.25333,2.25385,2.25307,2.2537,32600000.0
2005-10-07 12:43:00,2.25347,2.25373,2.25288,2.25316,31600000.0
2005-10-07 12:44:00,2.2536,2.2536,2.25259,2.25329,35900000.0
2005-10-07 12:45:00,2.25268,2.25305,2.25242,2.25281,46200000.0
2005-10-07 12:46:00,2.25268,2.25308,2.25214,2.25221,27500000.0
2005-10-07 12:47:00,2.25203,2.25301,2.25203,2.25277,41800000.0
2005-10-07 12:48:00,2.25249,2.2527,2.25215,2.2527,40200000.0
2005-10-07 12:49:00,2.25241,2.25291,2.25209,2.25291,24700000.0
2005-10-07 12:50:00,2.25272,2.25319,2.25204,2.25232,40300000.0
2005-10-07 12:51:00,2.25312,2.25318,2.25262,2.2529,54500000.0
2005-10-07 12:52:00,2.25331,2.25355,2.25253,2.25273,41500000.0
2005-10-07 12:53:00,2.25332,2.25346,2.25293,2.2532,31400000.0
2005-10-07 12:54:00,2.25285,2.25313,2.25246,2.25299,38400000.0
2005-10-07 12:55:00,2.25294,2.25296,2.25244,2.25271,30200000.0
2005-10-07 12:56:00,2.25234,2.25338,2.25234,2.25327,48100000.0
2005-10-07 12:57:00,2.25262,2.25304,2.25237,2.25281,31400000.0
2005-10-07 12:58:00,2.25295,2.25304,2.25209,2.25218,19800000.0
2005-10-07 12:59:00,2.25201,2.25288,2.25191,2.25288,68500000.0
2005-10-07 13:00:00,2.25282,2.25311,2.25225,2.25305,45400000.0
2005-10-07 13:01:00,2.25325,2.2534,2.25274,2.25312,52600000.0
2005-10-07 13:02:00,2.25337,2.25337,2.25257,2.25325,40300000.0
2005-10-07 13:03:00,2.25332,2.25348,2.25275,2.25289,22400000.0
2005-10-07 13:04:00,2.25277,2.25321,2.25252,2.25311,22600000.0
2005-10-07 13:05:00,2.25281,2.25322,2.25268,2.25301,41000000.0
2005-10-07 13:06:00,2.25342,2.25342,2.25285,2.25299,23100000.0
2005-10-07 13:07:00,2.25319,2.25328,2.25231,2.25231,61900000.0
2005-10-07 13:08:00,2.25257,2.25324,2.2524,2.25292,54100000.0
2005-10-07 13:09:00,2.25302,2.25316,2.25291,2.25313,29100000.0
2005-10-07 13:10:00,2.25319,2.25374,2.25233,2.2527,52700000.0
2005-10-07 13:11:00,2.25277,2.25285,2.25202,2.25238,31300000.0
2005-10-07 13:12:00,2.25242,2.25265,2.25204,2.25241,36900000.0
2005-10-07 13:13:00,2.25208,2.2524,2.25177,2.25177,49300000.0
2005-10-07 13:14:00,2.2519,2.25218,2.25158,2.25185,25500000.0
2005-10-07 13:15:00,2.2523,2.25264,2.25173,2.25264,45500000.0
2005-10-07 13:16:00,2.25267,2.25272,2.25189,2.25213,23600000.0
2005-10-07 13:17:00,2.25203,2.25238,2.25179,2.25222,29400000.0
2005-10-07 13:18:00,2.25153,2.2525,2.25153,2.25244,48000000.0
2005-10-07 13:19:00,2.25254,2.25254,2.25175,2.25215,41200000.0
2005-10-07 13:20:00,2.25188,2.25249,2.25167,2.25177,33900000.0
2005-10-07 13:21:00,2.25215,2.2522,2.25159,2.25201,34300000.0
2005-10-07 13:22:00,2.25177,2.25197,2.25146,2.25195,39300000.0
2005-10-07 13:23:00,2.25193,2.25214,2.25145,2.25203,51300000.0
2005-10-07 13:24:00,2.2518,2.25236,2.25175,2.25222,24500000.0
2005-10-07 13:25:00,2.2521,2.25247,2.25164,2.25244,26000000.0
2005-10-07 13:26:00,2.25222,2.25228,2.25183,2.25224,26100000.0
2005-10-07 13:27:00,2.25198,2.25224,2.2516,2.25217,37000001.0
2005-10-07 13:28:00,2.25232,2.25239,2.25169,2.25214,36500001.0
2005-10-07 13:29:00,2.25212,2.25232,2.2518,2.2523,36000000.0
2005-10-07 13:30:00,2.25206,2.25245,2.25169,2.25217,56200000.0
2005-10-07 13:31:00,2.25194,2.25246,2.25178,2.25231,29500000.0
2005-10-07 13:32:00,2.25255,2.25256,2.25172,2.25223,64500000.0
2005-10-07 13:33:00,2.25227,2.25243,2.25174,2.25223,31800000.0
2005-10-07 13:34:00,2.252,2.25245,2.252,2.25225,62699999.0
2005-10-07 13:35:00,2.25237,2.2525,2.25194,2.25212,33300000.0
2005-10-07 13:36:00,2.2521,2.25239,2.25182,2.25229,53500001.0
2005-10-07 13:37:00,2.25197,2.25216,2.25167,2.25185,36100000.0
2005-10-07 13:38:00,2.25187,2.25246,2.25143,2.25224,23800000.0
2005-10-07 13:39:00,2.25218,2.25228,2.25133,2.25204,39700000.0
2005-10-07 13:40:00,2.252,2.25215,2.25135,2.2517,22900000.0
2005-10-07 13:41:00,2.25159,2.25191,2.25132,2.25135,40500000.0
2005-10-07 13:42:00,2.25165,2.25225,2.25126,2.25225,34600000.0
2005-10-07 13:43:00,2.25169,2.25221,2.25154,2.25191,19400000.0
2005-10-07 13:44:00,2.25203,2.25211,2.25155,2.25189,45300000.0
2005-10-07 13:45:00,2.25187,2.25201,2.25152,2.25186,26700000.0
2005-10-07 13:46:00,2.25179,2.25205,2.2513,2.2513,53300000.0
2005-10-07 13:47:00,2.2509,2.25168,2.25072,2.25157,26900000.0
2005-10-07 13:48:00,2.25155,2.25194,2.25117,2.25133,30400000.0
2005-10-07 13:49:00,2.25169,2.25186,2.25118,2.25176,31300000.0
2005-10-07 13:50:00,2.25196,2.25207,2.25123,2.25184,44499999.0
2005-10-07 13:51:00,2.2521,2.25241,2.25116,2.25151,17700000.0
2005-10-07 13:52:00,2.2516,2.25206,2.25131,2.25206,46900000.0
2005-10-07 13:53:00,2.2517,2.25248,2.25149,2.25227,55700000.0
2005-10-07 13:54:00,2.25193,2.2521,2.25159,2.2519,36400001.0
2005-10-07 13:55:00,2.25183,2.25214,2.25157,2.25209,31900000.0
2005-10-07 13:56:00,2.25224,2.25235,2.25152,2.25201,29600000.0
2005-10-07 13:57:00,2.2526,2.25269,2.25171,2.2522,35600000.0
2005-10-07 13:58:00,2.25235,2.25301,2.25215,2.25266,52199999.0
2005-10-07 13:59:00,2.2529,2.25296,2.25214,2.2524,55800000.0
2005-10-07 14:00:00,2.2525,2.25304,2.25221,2.25297,23500000.0
2005-10-07 14:01:00,2.25247,2.25295,2.2521,2.25295,40600000.0
2005-10-07 14:02:00,2.25231,2.25275,2.25218,2.25234,39800000.0
2005-10-07 14:03:00,2.25258,2.25293,2.25216,2.2529,44600000.0
2005-10-07 14:04:00,2.25333,2.25366,2.25313,2.25351,35300000.0
2005-10-07 14:05:00,2.25356,2.25385,2.25345,2.25359,17800000.0
2005-10-07 14:06:00,2.25399,2.25405,2.25304,2.25327,40700000.0
2005-10-07 14:07:00,2.25338,2.25354,2.25271,2.25325,34900000.0
2005-10-07 14:08:00,2.25341,2.25386,2.25309,2.25365,64400000.0
2005-10-07 14:09:00,2.25328,2.25341,2.25307,2.25307,41100000.0
2005-10-07 14:10:00,2.2534,2.2536,2.25185,2.2536,42700000.0
2005-10-07 14:11:00,2.25365,2.25378,2.25338,2.25371,37800000.0
2005-10-07 14:12:00,2.25389,2.25419,2.25308,2.25327,28300000.0
2005-10-07 14:13:00,2.25307,2.25354,2.25279,2.25336,37600000.0
2005-10-07 14:14:00,2.25317,2.25344,2.25286,2.25332,28100000.0
2005-10-07 14:15:00,2.25282,2.25335,2.25265,2.25327,21800000.0
2005-10-07 14:16:00,2.25292,2.25322,2.25256,2.25312,39700000.0
2005-10-07 14:17:00,2.25262,2.25295,2.25227,2.25238,24900000.0
2005-10-07 14:18:00,2.25203,2.25218,2.25173,2.252,28000000.0
2005-10-07 14:19:00,2.25199,2.25224,2.2512,2.25152,65200000.0
2005-10-07 14:20:00,2.25122,2.25205,2.25095,2.25135,39400000.0
2005-10-07 14:21:00,2.25112,2.25125,2.24994,2.2504,23500000.0
2005-10-07 14:22:00,2.25092,2.25105,2.25012,2.25096,47200000.0
2005-10-07 14:23:00,2.25124,2.25132,2.25043,2.25054,30800000.0
2005-10-07 14:24:00,2.25058,2.25158,2.25058,2.25158,53700000.0
2005-10-07 14:25:00,2.25145,2.25182,2.25113,2.25142,29400000.0
2005-10-07 14:26:00,2.25176,2.252,2.25151,2.25198,60600001.0
2005-10-07 14:27:00,2.25196,2.25283,2.25193,2.25283,35000000.0
2005-10-07 14:28:00,2.25273,2.25292,2.25225,2.25232,23900000.0
2005-10-07 14:29:00,2.25253,2.25295,2.25208,2.2526,54100000.0
2005-10-07 14:30:00,2.2531,2.25379,2.25228,2.25376,44400000.0
2005-10-07 14:31:00,2.254,2.25475,2.25361,2.25424,47100000.0
2005-10-07 14:32:00,2.25432,2.25447,2.25328,2.25356,34600000.0
2005-10-07 14:33:00,2.25342,2.25403,2.2532,2.25359,40900000.0
2005-10-07 14:34:00,2.25385,2.25419,2.25345,2.25419,32700000.0
2005-10-07 14:35:00,2.25387,2.25506,2.25372,2.25485,34000000.0
2005-10-07 14:36:00,2.25505,2.25604,2.25487,2.25591,30300000.0
2005-10-07 14:37:00,2.25565,2.25571,2.25464,2.25526,29800000.0
2005-10-07 14:38:00,2.25503,2.25526,2.2547,2.25484,38200000.0
2005-10-07 14:39:00,2.2545,2.25586,2.25446,2.25586,34299999.0
2005-10-07 14:40:00,2.25554,2.25753,2.25534,2.25753,60700000.0
2005-10-07 14:41:00,2.25688,2.25754,2.25658,2.2573,35200000.0
2005-10-07 14:42:00,2.25687,2.2572,2.2564,2.25713,35900000.0
2005-10-07 14:43:00,2.2565,2.25659,2.256,2.256,45900000.0
2005-10-07 14:44:00,2.25632,2.25647,2.25544,2.25592,36800000.0
2005-10-07 14:45:00,2.25609,2.25609,2.25489,2.25564,48800000.0
2005-10-07 14:46:00,2.2558,2.25592,2.25494,2.25494,21900000.0
2005-10-07 14:47:00,2.25495,2.2559,2.25479,2.2559,25700000.0
2005-10-07 14:48:00,2.25594,2.2562,2.25466,2.25548,56600000.0
2005-10-07 14:49:00,2.25528,2.25605,2.25507,2.25605,24000000.0
2005-10-07 14:50:00,2.25544,2.25585,2.25535,2.25584,26200000.0
2005-10-07 14:51:00,2.2558,2.25635,2.2558,2.25602,17500000.0
2005-10-07 14:52:00,2.25645,2.25649,2.25553,2.25614,55900000.0
2005-10-07 14:53:00,2.2558,2.25665,2.25564,2.25642,41900000.0
2005-10-07 14:54:00,2.25625,2.25684,2.25605,2.2567,21000000.0
2005-10-07 14:55:00,2.25657,2.25662,2.2558,2.25652,62899999.0
2005-10-07 14:56:00,2.25653,2.25716,2.25638,2.25698,27600000.0
2005-10-07 14:57:00,2.25646,2.25747,2.25646,2.25747,39800000.0
2005-10-07 14:58:00,2.25769,2.25769,2.25701,2.25716,41900000.0
2005-10-07 14:59:00,2.25721,2.25776,2.25707,2.25735,37200000.0
2005-10-07 15:00:00,2.25705,2.25739,2.25685,2.257,38400000.0
2005-10-07 15:01:00,2.25686,2.25707,2.25664,2.25668,39300000.0
2005-10-07 15:02:00,2.25697,2.25708,2.25644,2.25694,33400000.0
2005-10-07 15:03:00,2.2565,2.25687,2.2559,2.25612,64700001.0
2005-10-07 15:04:00,2.25615,2.25629,2.25517,2.25626,63800000.0
2005-10-07 15:05:00,2.25675,2.25675,2.25609,2.25644,38100000.0
2005-10-07 15:06:00,2.25673,2.25703,2.25615,2.25653,35600000.0
2005-10-07 15:07:00,2.25635,2.25636,2.25586,2.25602,26300000.0
2005-10-07 15:08:00,2.25536,2.25545,2.25468,2.25517,43700000.0
2005-10-07 15:09:00,2.2552,2.25573,2.25492,2.25561,36500000.0
2005-10-07 15:10:00,2.2557,2.25607,2.25542,2.25571,37000000.0
2005-10-07 15:11:00,2.25559,2.25615,2.25532,2.2561,38000000.0
2005-10-07 15:12:00,2.25563,2.25618,2.25552,2.25601,26000000.0
2005-10-07 15:13:00,2.25615,2.25615,2.25541,2.25574,26300000.0
2005-10-07 15:14:00,2.2558,2.25583,2.25491,2.25527,36700000.0
2005-10-07 15:15:00,2.25579,2.25587,2.25531,2.25554,36000000.0
2005-10-07 15:16:00,2.25579,2.25597,2.25541,2.25562,30400000.0
2005-10-07 15:17:00,2.2555,2.25648,2.25526,2.25647,35100000.0
2005-10-07 15:18:00,2.25613,2.25617,2.25561,2.25562,52800000.0
2005-10-07 15:19:00,2.25545,2.25574,2.25405,2.25486,28400000.0
2005-10-07 15:20:00,2.25555,2.25574,2.25497,2.25522,39400000.0
2005-10-07 15:21:00,2.25572,2.25594,2.25542,2.25553,38000000.0
2005-10-07 15:22:00,2.2554,2.25647,2.2554,2.25606,35900000.0
2005-10-07 15:23:00,2.25585,2.25626,2.25562,2.25626,59300000.0
2005-10-07 15:24:00,2.25669,2.25688,2.25567,2.25592,15500000.0
2005-10-07 15:25:00,2.25596,2.25613,2.25531,2.25552,32400000.0
2005-10-07 15:26:00,2.25536,2.25571,2.25522,2.25526,37200000.0
2005-10-07 15:27:00,2.25481,2.25545,2.25478,2.25541,26500000.0
2005-10-07 15:28:00,2.25524,2.25526,2.2547,2.25501,49900000.0
2005-10-07 15:29:00,2.25506,2.2554,2.25449,2.25462,28000000.0
2005-10-07 15:30:00,2.25451,2.25538,2.25446,2.25538,28800000.0
2005-10-07 15:31:00,2.25532,2.25532,2.2546,2.25472,38600000.0
2005-10-07 15:32:00,2.2547,2.25549,2.25412,2.25528,36800000.0
2005-10-07 15:33:00,2.25532,2.25537,2.25467,2.25499,45400000.0
2005-10-07 15:34:00,2.25484,2.2551,2.25462,2.25493,31000000.0
2005-10-07 15:35:00,2.25498,2.25538,2.25486,2.25526,70900001.0
2005-10-07 15:36:00,2.25509,2.25574,2.25497,2.2554,30900000.0
2005-10-07 15:37:00,2.25581,2.25586,2.25519,2.25523,30500000.0
2005-10-07 15:38:00,2.25543,2.25543,2.25422,2.25496,36700000.0
2005-10-07 15:39:00,2.25495,2.2552,2.25442,2.25493,31800000.0
2005-10-07 15:40:00,2.25507,2.25507,2.25405,2.25433,36100000.0
2005-10-07 15:41:00,2.25489,2.25489,2.2541,2.25436,29100000.0
2005-10-07 15:42:00,2.25469,2.25485,2.25429,2.25464,37700001.0
2005-10-07 15:43:00,2.25482,2.25529,2.25447,2.25529,42900000.0
2005-10-07 15:44:00,2.25492,2.25549,2.25465,2.25522,19500000.0
2005-10-07 15:45:00,2.255,2.2554,2.25474,2.25518,33100000.0
2005-10-07 15:46:00,2.25543,2.25568,2.25491,2.25523,36100000.0
2005-10-07 15:47:00,2.25532,2.2556,2.25512,2.25516,30600000.0
2005-10-07 15:48:00,2.25525,2.25534,2.25417,2.25417,33200000.0
2005-10-07 15:49:00,2.25497,2.25502,2.2545,2.25496,51100000.0
2005-10-07 15:50:00,2.25509,2.25519,2.25463,2.25512,24300000.0
2005-10-07 15:51:00,2.25517,2.25531,2.25449,2.25466,33100000.0
2005-10-07 15:52:00,2.25422,2.2547,2.2539,2.25465,53700000.0
2005-10-07 15:53:00,2.2544,2.25474,2.25433,2.25436,19100000.0
2005-10-07 15:54:00,2.25454,2.25459,2.2538,2.25393,37300000.0
2005-10-07 15:55:00,2.25419,2.25468,2.25403,2.25429,37200000.0
2005-10-07 15:56:00,2.2538,2.25448,2.25374,2.25417,37300000.0
2005-10-07 15:57:00,2.25419,2.25431,2.25356,2.25365,33200000.0
2005-10-07 15:58:00,2.25345,2.25389,2.25329,2.2536,57200001.0
2005-10-07 15:59:00,2.25387,2.25395,2.25367,2.25391,30700000.0
2005-10-07 16:00:00,2.25417,2.25421,2.25354,2.25354,32400000.0
2005-10-07 16:01:00,2.25362,2.25362,2.25299,2.25308,50300000.0
2005-10-07 16:02:00,2.25345,2.25388,2.25292,2.25388,49200000.0
2005-10-07 16:03:00,2.25345,2.25406,2.2529,2.25335,45800000.0
2005-10-07 16:04:00,2.25315,2.25323,2.25167,2.25167,31000000.0
2005-10-07 16:05:00,2.25233,2.25303,2.25195,2.25303,34300000.0
2005-10-07 16:06:00,2.25312,2.25312,2.25237,2.25259,29000000.0
2005-10-07 16:07:00,2.25235,2.25269,2.25224,2.25246,32600000.0
2005-10-07 16:08:00,2.25249,2.25267,2.25164,2.25168,25800000.0
2005-10-07 16:09:00,2.25152,2.25211,2.25126,2.25187,47400000.0
2005-10-07 16:10:00,2.25189,2.25201,2.25124,2.25141,24000000.0
2005-10-07 16:11:00,2.25155,2.25155,2.25095,2.2514,35300000.0
2005-10-07 16:12:00,2.25152,2.25174,2.25075,2.2511,71199998.0
2005-10-07 16:13:00,2.2518,2.25211,2.25151,2.25191,24900000.0
2005-10-07 16:14:00,2.25217,2.25235,2.2514,2.25214,60400001.0
2005-10-07 16:15:00,2.25226,2.25226,2.25166,2.25212,45600000.0
2005-10-07 16:16:00,2.25192,2.25218,2.25165,2.25214,37900000.0
2005-10-07 16:17:00,2.25185,2.25214,2.25165,2.25165,50099999.0
2005-10-07 16:18:00,2.25156,2.252,2.25132,2.252,56000000.0
2005-10-07 16:19:00,2.25162,2.25209,2.25126,2.25137,44000000.0
2005-10-07 16:20:00,2.2512,2.2512,2.25049,2.25061,37600001.0
2005-10-07 16:21:00,2.25033,2.25097,2.25017,2.25089,40200000.0
2005-10-07 16:22:00,2.25063,2.2509,2.25029,2.25081,28100000.0
2005-10-07 16:23:00,2.2504,2.25101,2.2504,2.25087,47700000.0
2005-10-07 16:24:00,2.25083,2.25138,2.25059,2.25081,47600000.0
2005-10-07 16:25:00,2.25098,2.25139,2.25076,2.25139,57200000.0
2005-10-07 16:26:00,2.25115,2.25199,2.25115,2.25197,22700000.0
2005-10-07 16:27:00,2.25202,2.2524,2.25151,2.25151,22300000.0
2005-10-07 16:28:00,2.25199,2.25235,2.2511,2.25231,28500000.0
2005-10-07 16:29:00,2.2524,2.25258,2.25196,2.25212,31600000.0
2005-10-07 16:30:00,2.25242,2.2526,2.25205,2.25215,28100000.0
2005-10-07 16:31:00,2.2519,2.25254,2.2516,2.25238,35100000.0
2005-10-07 16:32:00,2.25241,2.25248,2.25208,2.25232,23700000.0
2005-10-07 16:33:00,2.25274,2.25293,2.25226,2.25272,28500000.0
2005-10-07 16:34:00,2.25252,2.25295,2.25223,2.25295,22000000.0
2005-10-07 16:35:00,2.25286,2.2532,2.25235,2.25276,43600000.0
2005-10-07 16:36:00,2.25264,2.25273,2.2521,2.25241,39700000.0
2005-10-07 16:37:00,2.2523,2.25251,2.25186,2.25222,38500000.0
2005-10-07 16:38:00,2.25163,2.25209,2.25138,2.25185,23200000.0
2005-10-07 16:39:00,2.25184,2.25204,2.2517,2.25191,26900000.0
2005-10-07 16:40:00,2.2521,2.25226,2.25181,2.2522,20500000.0
2005-10-07 16:41:00,2.2522,2.25229,2.25168,2.25209,49100000.0
2005-10-07 16:42:00,2.25214,2.25227,2.2515,2.25209,40700000.0
2005-10-07 16:43:00,2.25208,2.25269,2.2518,2.25262,42800000.0
2005-10-07 16:44:00,2.25228,2.25245,2.25195,2.25206,19800000.0
2005-10-07 16:45:00,2.25208,2.25231,2.2519,2.25213,41800000.0
2005-10-07 16:46:00,2.25234,2.25234,2.25172,2.25223,33600000.0
2005-10-07 16:47:00,2.25227,2.25242,2.25185,2.25242,46900000.0
2005-10-07 16:48:00,2.25201,2.25253,2.25178,2.25245,55400000.0
2005-10-07 16:49:00,2.25235,2.25278,2.2519,2.25251,69600001.0
2005-10-07 16:50:00,2.25233,2.25255,2.25201,2.25208,48700000.0
2005-10-07 16:51:00,2.25195,2.2527,2.25184,2.25262,46300001.0
2005-10-07 16:52:00,2.25279,2.25283,2.25223,2.25256,28300000.0
2005-10-07 16:53:00,2.25232,2.25249,2.25179,2.25179,47800000.0
2005-10-07 16:54:00,2.25176,2.25229,2.25169,2.25197,34500000.0
2005-10-07 16:55:00,2.25185,2.25296,2.25177,2.25282,26400000.0
2005-10-07 16:56:00,2.25275,2.25291,2.25221,2.25272,40600000.0
2005-10-07 16:57:00,2.25265,2.25299,2.25259,2.25284,31300000.0
2005-10-07 16:58:00,2.25285,2.25293,2.25224,2.25246,47600000.0
2005-10-07 16:59:00,2.25212,2.2524,2.25181,2.25193,25200000.0
2005-10-07 17:00:00,2.25162,2.25182,2.2512,2.25156,46100000.0
2005-10-07 17:01:00,2.25176,2.25213,2.2516,2.252,29400000.0
2005-10-07 17:02:00,2.2518,2.25218,2.25165,2.25175,33300000.0
2005-10-07 17:03:00,2.25149,2.252,2.25128,2.2519,48700000.0
2005-10-07 17:04:00,2.25184,2.25196,2.25103,2.25166,31400000.0
2005-10-07 17:05:00,2.25135,2.25147,2.25112,2.25143,30900000.0
2005-10-07 17:06:00,2.25095,2.25191,2.25095,2.25111,35500000.0
2005-10-07 17:07:00,2.25137,2.25157,2.25084,2.25141,31900000.0
2005-10-07 17:08:00,2.25164,2.25171,2.25111,2.25143,52400001.0
2005-10-07 17:09:00,2.25134,2.25154,2.25106,2.25147,31600000.0
2005-10-07 17:10:00,2.25179,2.25179,2.25085,2.25111,55799999.0
2005-10-07 17:11:00,2.25096,2.25151,2.25092,2.25135,45899999.0
2005-10-07 17:12:00,2.25137,2.25139,2.25081,2.25106,25000000.0
2005-10-07 17:13:00,2.25092,2.25102,2.25046,2.25064,54100000.0
2005-10-07 17:14:00,2.25054,2.25129,2.2503,2.25071,38100000.0
2005-10-07 17:15:00,2.25059,2.25108,2.25048,2.25099,28600000.0
2005-10-07 17:16:00,2.25064,2.25075,2.2503,2.25069,37700000.0
2005-10-07 17:17:00,2.25034,2.25094,2.25014,2.25084,29200000.0
2005-10-07 17:18:00,2.25112,2.2512,2.2502,2.25082,37300000.0
2005-10-07 17:19:00,2.25096,2.25098,2.2503,2.2507,37000000.0
2005-10-07 17:20:00,2.2508,2.25098,2.24989,2.25063,21400000.0
2005-10-07 17:21:00,2.25051,2.25073,2.25013,2.25013,61500000.0
2005-10-07 17:22:00,2.25036,2.25059,2.24995,2.25034,47300000.0
2005-10-07 17:23:00,2.25017,2.25051,2.24988,2.25051,33500000.0
2005-10-07 17:24:00,2.25016,2.25057,2.25009,2.25031,37600000.0
2005-10-07 17:25:00,2.24985,2.25079,2.24974,2.25076,24400000.0
2005-10-07 17:26:00,2.25037,2.251,2.25037,2.251,50100000.0
2005-10-07 17:27:00,2.25066,2.25161,2.25058,2.25161,51200000.0
2005-10-07 17:28:00,2.25154,2.25184,2.2512,2.25166,28000000.0
2005-10-07 17:29:00,2.25162,2.25166,2.25103,2.25143,32900000.0
2005-10-07 17:30:00,2.25147,2.25191,2.25135,2.25187,38700000.0
2005-10-07 17:31:00,2.25197,2.25205,2.25142,2.25201,34500000.0
2005-10-07 17:32:00,2.25196,2.25196,2.25072,2.25123,42800000.0
2005-10-07 17:33:00,2.25172,2.25195,2.25114,2.25114,47000000.0
2005-10-07 17:34:00,2.25123,2.25176,2.25099,2.25109,28200000.0
2005-10-07 17:35:00,2.2509,2.25149,2.25077,2.25148,23800000.0
2005-10-07 17:36:00,2.25088,2.25115,2.2508,2.25102,41400000.0
2005-10-07 17:37:00,2.25139,2.25176,2.25111,2.25125,30200000.0
2005-10-07 17:38:00,2.25192,2.25204,2.25126,2.25188,37400000.0
2005-10-07 17:39:00,2.25173,2.25248,2.25155,2.25218,30400000.0
2005-10-07 17:40:00,2.252,2.25239,2.25169,2.25237,55299999.0
2005-10-07 17:41:00,2.25206,2.25235,2.25182,2.252,34400000.0
2005-10-07 17:42:00,2.252,2.25207,2.25151,2.25151,18900000.0
2005-10-07 17:43:00,2.252,2.25211,2.2515,2.25197,34300000.0
2005-10-07 17:44:00,2.25119,2.2524,2.25119,2.25233,71700000.0
2005-10-07 17:45:00,2.25215,2.25324,2.252,2.25282,22900000.0
2005-10-07 17:46:00,2.25285,2.25285,2.25253,2.25253,9000000.0
2005-10-07 17:47:00,2.25211,2.25297,2.25211,2.25282,41500000.0
2005-10-07 17:48:00,2.25225,2.25288,2.25213,2.25281,29300000.0
2005-10-07 17:49:00,2.2526,2.25314,2.25248,2.25287,40000000.0
2005-10-07 17:50:00,2.2528,2.25308,2.25241,2.25298,35800000.0
2005-10-07 17:51:00,2.25275,2.25275,2.25223,2.25256,25000000.0
2005-10-07 17:52:00,2.252,2.25228,2.25183,2.25193,41100000.0
2005-10-07 17:53:00,2.25192,2.25224,2.25168,2.25197,40600000.0
2005-10-07 17:54:00,2.25185,2.2522,2.25111,2.25168,35000000.0
2005-10-07 17:55:00,2.25148,2.25172,2.25122,2.25145,24300000.0
2005-10-07 17:56:00,2.251,2.25162,2.25095,2.25127,38300000.0
2005-10-07 17:57:00,2.251,2.25165,2.25075,2.25148,33100000.0
2005-10-07 17:58:00,2.25086,2.25158,2.2508,2.25144,38700000.0
2005-10-07 17:59:00,2.25115,2.25147,2.25092,2.25108,29200000.0
2005-10-07 18:00:00,2.25111,2.25193,2.25111,2.2514,42600000.0
2005-10-07 18:01:00,2.25125,2.25177,2.25065,2.25133,299199999.0
2005-10-07 18:02:00,2.25121,2.25149,2.25049,2.25077,346500000.0
2005-10-07 18:03:00,2.25122,2.2519,2.25049,2.2513,421500000.0
2005-10-07 18:04:00,2.25139,2.25151,2.25048,2.25125,334600001.0
2005-10-07 18:05:00,2.25125,2.25125,2.24976,2.25072,207500000.0
2005-10-07 18:06:00,2.25112,2.25153,2.25077,2.2513,381899999.0
2005-10-07 18:07:00,2.25126,2.25131,2.25011,2.25095,381899999.0
2005-10-07 18:08:00,2.25052,2.25116,2.24987,2.25057,408400000.0
2005-10-07 18:09:00,2.25066,2.25141,2.25012,2.25088,253100000.0
2005-10-07 18:10:00,2.25118,2.252,2.25048,2.25176,322600000.0
2005-10-07 18:11:00,2.25168,2.25334,2.25115,2.25247,265800000.0
2005-10-07 18:12:00,2.25233,2.25282,2.25157,2.25265,196500000.0
2005-10-07 18:13:00,2.25265,2.25291,2.25253,2.25263,170700001.0
2005-10-07 18:14:00,2.25266,2.25274,2.25183,2.25198,297500000.0
2005-10-07 18:15:00,2.25212,2.25266,2.25156,2.25193,295900000.0
2005-10-07 18:16:00,2.2526,2.25263,2.25159,2.2523,416400002.0
2005-10-07 18:17:00,2.25252,2.2527,2.25176,2.25248,214700000.0
2005-10-07 18:18:00,2.25235,2.253,2.25218,2.25278,177899999.0
2005-10-07 18:19:00,2.25279,2.25296,2.25201,2.25227,292000000.0
2005-10-07 18:20:00,2.2527,2.25317,2.25223,2.25296,146300000.0
2005-10-07 18:21:00,2.25298,2.2531,2.25226,2.25292,285099999.0
2005-10-07 18:22:00,2.2529,2.25336,2.25198,2.25312,201500000.0
2005-10-07 18:23:00,2.2534,2.25381,2.25263,2.25381,400299999.0
2005-10-07 18:24:00,2.25368,2.25372,2.25268,2.25329,365100000.0
2005-10-07 18:25:00,2.2534,2.25352,2.25245,2.25335,271100000.0
2005-10-07 18:26:00,2.25323,2.25346,2.25238,2.25242,356799998.0
2005-10-07 18:27:00,2.25251,2.2534,2.25227,2.25298,298300000.0
2005-10-07 18:28:00,2.25288,2.25331,2.25249,2.2532,221300000.0
2005-10-07 18:29:00,2.25308,2.25372,2.25276,2.25327,250900001.0
2005-10-07 18:30:00,2.25325,2.25353,2.25258,2.25324,278500000.0
2005-10-07 18:31:00,2.25323,2.25326,2.25206,2.25298,158600000.0
2005-10-07 18:32:00,2.25247,2.25304,2.25226,2.25272,132600000.0
2005-10-07 18:33:00,2.25248,2.25293,2.25234,2.25283,267600000.0
2005-10-07 18:34:00,2.25283,2.25316,2.25235,2.25298,401800000.0
2005-10-07 18:35:00,2.253,2.25342,2.25253,2.25322,122200000.0
2005-10-07 18:36:00,2.25328,2.25394,2.25262,2.2532,111300000.0
2005-10-07 18:37:00,2.25331,2.2535,2.25298,2.25343,83400000.0
2005-10-07 18:38:00,2.25342,2.25381,2.25286,2.25368,99200000.0
2005-10-07 18:39:00,2.25377,2.25397,2.2531,2.25327,169899998.0
2005-10-07 18:40:00,2.25362,2.25371,2.25276,2.25341,209200000.0
2005-10-07 18:41:00,2.25328,2.25369,2.25281,2.25348,161300000.0
2005-10-07 18:42:00,2.25343,2.25446,2.25217,2.25446,113400000.0
2005-10-07 18:43:00,2.25372,2.25377,2.25308,2.25342,58300000.0
2005-10-07 18:44:00,2.25419,2.25419,2.25318,2.25358,120800000.0
2005-10-07 18:45:00,2.25323,2.25339,2.2526,2.2526,73900000.0
2005-10-07 18:46:00,2.25267,2.25305,2.25244,2.25244,36600000.0
2005-10-07 18:47:00,2.25219,2.25275,2.25219,2.25275,31400000.0
2005-10-07 18:48:00,2.25257,2.25293,2.25228,2.25243,90500000.0
2005-10-07 18:49:00,2.25269,2.25269,2.25226,2.2525,40200000.0
2005-10-07 18:50:00,2.2527,2.2527,2.25193,2.25217,42600000.0
2005-10-07 18:51:00,2.25218,2.25244,2.25146,2.25218,159000000.0
2005-10-07 18:52:00,2.25172,2.25254,2.25164,2.25229,184700000.0
2005-10-07 18:53:00,2.25195,2.25243,2.25182,2.2524,146300000.0
2005-10-07 18:54:00,2.25223,2.25271,2.25161,2.25245,136900000.0
2005-10-07 18:55:00,2.2519,2.25258,2.25171,2.25243,237400001.0
2005-10-07 18:56:00,2.25223,2.25256,2.25209,2.25242,46500000.0
2005-10-07 18:57:00,2.25218,2.25274,2.25177,2.25249,76300000.0
2005-10-07 18:58:00,2.25273,2.25294,2.25205,2.25283,210700000.0
2005-10-07 18:59:00,2.25292,2.25298,2.25204,2.25272,200200000.0
2005-10-07 19:00:00,2.25247,2.25267,2.25176,2.25252,63700000.0
2005-10-07 19:01:00,2.25262,2.25268,2.25206,2.25228,51200000.0
2005-10-07 19:02:00,2.25236,2.25257,2.25152,2.25205,168300000.0
2005-10-07 19:03:00,2.25183,2.25242,2.25127,2.25235,91000000.0
2005-10-07 19:04:00,2.2523,2.25256,2.25192,2.25215,44700000.0
2005-10-07 19:05:00,2.25159,2.25204,2.25117,2.25174,46200000.0
2005-10-07 19:06:00,2.25189,2.25212,2.25118,2.25187,239600000.0
2005-10-07 19:07:00,2.25184,2.25217,2.25141,2.25203,141100000.0
2005-10-07 19:08:00,2.25222,2.25245,2.25142,2.25245,240500001.0
2005-10-07 19:09:00,2.25253,2.25266,2.25186,2.25212,165600000.0
2005-10-07 19:10:00,2.25184,2.25265,2.25168,2.25213,74200000.0
2005-10-07 19:11:00,2.25212,2.2525,2.25152,2.25187,62200000.0
2005-10-07 19:12:00,2.2515,2.25209,2.25135,2.25209,41900000.0
2005-10-07 19:13:00,2.25208,2.25238,2.25122,2.25238,120800000.0
2005-10-07 19:14:00,2.25227,2.25239,2.25154,2.25173,98000000.0
2005-10-07 19:15:00,2.25197,2.25246,2.25159,2.25231,118300000.0
2005-10-07 19:16:00,2.25247,2.25252,2.25186,2.25201,45400000.0
2005-10-07 19:17:00,2.25206,2.25249,2.25118,2.25222,78100000.0
2005-10-07 19:18:00,2.25203,2.25247,2.25149,2.25205,96500000.0
2005-10-07 19:19:00,2.25202,2.25241,2.2514,2.2521,91700000.0
2005-10-07 19:20:00,2.25124,2.25235,2.25124,2.2521,161899998.0
2005-10-07 19:21:00,2.25123,2.25202,2.25098,2.25142,117600000.0
2005-10-07 19:22:00,2.25133,2.25158,2.25071,2.25091,50700000.0
2005-10-07 19:23:00,2.25084,2.25125,2.24985,2.25107,172300000.0
2005-10-07 19:24:00,2.25097,2.25174,2.25078,2.25152,74100000.0
2005-10-07 19:25:00,2.25146,2.25203,2.25123,2.25164,93900001.0
2005-10-07 19:26:00,2.25173,2.25221,2.25123,2.25213,159100000.0
2005-10-07 19:27:00,2.25177,2.25225,2.25118,2.25225,138700000.0
2005-10-07 19:28:00,2.25205,2.25243,2.25177,2.25225,65400000.0
2005-10-07 19:29:00,2.2522,2.25261,2.25147,2.2522,113900000.0
2005-10-07 19:30:00,2.25219,2.25268,2.25155,2.25177,172500000.0
2005-10-07 19:31:00,2.25154,2.25258,2.25126,2.25206,71500000.0
2005-10-07 19:32:00,2.25182,2.25214,2.25137,2.25152,136000000.0
2005-10-07 19:33:00,2.25134,2.25222,2.25118,2.25222,68100000.0
2005-10-07 19:34:00,2.25157,2.25224,2.25121,2.25145,105000000.0
2005-10-07 19:35:00,2.2514,2.25211,2.25111,2.25137,115900000.0
2005-10-07 19:36:00,2.25199,2.25228,2.25132,2.25132,149800000.0
2005-10-07 19:37:00,2.2512,2.25175,2.25114,2.25175,33000000.0
2005-10-07 19:38:00,2.25177,2.25197,2.25119,2.25149,26800000.0
2005-10-07 19:39:00,2.25168,2.25185,2.25105,2.25185,43600000.0
2005-10-07 19:40:00,2.25143,2.252,2.25094,2.25189,82800000.0
2005-10-07 19:41:00,2.25184,2.25184,2.25099,2.25155,78800000.0
2005-10-07 19:42:00,2.25145,2.2517,2.25064,2.25079,100500000.0
2005-10-07 19:43:00,2.25107,2.25185,2.25107,2.25185,32600000.0
2005-10-07 19:44:00,2.25137,2.25215,2.25077,2.25188,64700000.0
2005-10-07 19:45:00,2.25202,2.25217,2.25118,2.25209,52900000.0
2005-10-07 19:46:00,2.25217,2.25234,2.25154,2.25187,87000000.0
2005-10-07 19:47:00,2.25165,2.25195,2.25148,2.25164,19200000.0
2005-10-07 19:48:00,2.25159,2.25248,2.25145,2.25174,81499999.0
2005-10-07 19:49:00,2.25202,2.25255,2.25175,2.25234,120400000.0
2005-10-07 19:50:00,2.25247,2.25251,2.2518,2.25189,59700000.0
2005-10-07 19:51:00,2.25194,2.25265,2.25185,2.25215,85500000.0
2005-10-07 19:52:00,2.25222,2.25285,2.25176,2.25199,69500000.0
2005-10-07 19:53:00,2.25257,2.2526,2.25196,2.25211,21400000.0
2005-10-07 19:54:00,2.25234,2.25256,2.25156,2.25174,64300000.0
2005-10-07 19:55:00,2.25234,2.25248,2.25175,2.25184,21000000.0
2005-10-07 19:56:00,2.25247,2.25253,2.25173,2.25183,78500000.0
2005-10-07 19:57:00,2.25192,2.25275,2.2516,2.2517,121500000.0
2005-10-07 19:58:00,2.2522,2.25231,2.25171,2.25191,108600000.0
2005-10-07 19:59:00,2.25196,2.25268,2.25172,2.25257,129300000.0
2005-10-07 20:00:00,2.25231,2.25275,2.2517,2.25275,74200000.0
2005-10-07 20:01:00,2.25275,2.25284,2.25181,2.25255,92700000.0
2005-10-07 20:02:00,2.25219,2.25256,2.25187,2.25205,55700000.0
2005-10-07 20:03:00,2.25215,2.25237,2.25135,2.25135,35400000.0
2005-10-07 20:04:00,2.25192,2.25212,2.25134,2.25151,24900000.0
2005-10-07 20:05:00,2.25207,2.25218,2.25151,2.25193,40700000.0
2005-10-07 20:06:00,2.25184,2.2519,2.25113,2.25147,28600000.0
2005-10-07 20:07:00,2.25165,2.25186,2.25102,2.25186,36500000.0
2005-10-07 20:08:00,2.25152,2.25203,2.25113,2.25167,77000000.0
2005-10-07 20:09:00,2.25133,2.25154,2.25104,2.25129,36700000.0
2005-10-07 20:10:00,2.25161,2.25206,2.25135,2.25206,23400000.0
2005-10-07 20:11:00,2.25182,2.25209,2.2512,2.25206,46100000.0
2005-10-07 20:12:00,2.25189,2.25209,2.25079,2.2512,163700001.0
2005-10-07 20:13:00,2.25092,2.25244,2.25085,2.25132,175100000.0
2005-10-07 20:14:00,2.25117,2.2518,2.25077,2.2511,63500000.0
2005-10-07 20:15:00,2.25133,2.25187,2.25094,2.25142,213700000.0
2005-10-07 20:16:00,2.25104,2.25177,2.25076,2.25159,125200000.0
2005-10-07 20:17:00,2.25143,2.25164,2.25119,2.25136,16000000.0
2005-10-07 20:18:00,2.25126,2.25206,2.25091,2.25159,68800000.0
2005-10-07 20:19:00,2.25168,2.25188,2.25102,2.25103,169300000.0
2005-10-07 20:20:00,2.25095,2.25169,2.25066,2.25134,222400000.0
2005-10-07 20:21:00,2.25135,2.25177,2.25082,2.25125,117600000.0
2005-10-07 20:22:00,2.25143,2.25179,2.25075,2.25137,76200000.0
2005-10-07 20:23:00,2.25149,2.25167,2.25048,2.251,138900000.0
2005-10-07 20:24:00,2.25097,2.25163,2.2507,2.2509,76300000.0
2005-10-07 20:25:00,2.25121,2.2514,2.25045,2.25131,223900001.0
2005-10-07 20:26:00,2.25122,2.25161,2.25061,2.25128,132400000.0
2005-10-07 20:27:00,2.25128,2.25136,2.25073,2.25111,100500000.0
2005-10-07 20:28:00,2.25148,2.25161,2.25075,2.25075,207700000.0
2005-10-07 20:29:00,2.25122,2.25161,2.25064,2.25099,157900000.0
2005-10-07 20:30:00,2.2513,2.25167,2.25039,2.25123,337000000.0
2005-10-07 20:31:00,2.25137,2.25166,2.25083,2.25125,207800000.0
2005-10-07 20:32:00,2.25125,2.25163,2.25073,2.25115,338700000.0
2005-10-07 20:33:00,2.25129,2.25172,2.25093,2.25107,70400000.0
2005-10-07 20:34:00,2.25119,2.25178,2.25094,2.25165,82500000.0
2005-10-07 20:35:00,2.2511,2.25158,2.25067,2.2508,49200000.0
2005-10-07 20:36:00,2.25129,2.2519,2.2509,2.2519,57100000.0
2005-10-07 20:37:00,2.25142,2.25173,2.25042,2.25042,107200000.0
2005-10-07 20:38:00,2.25115,2.25149,2.25032,2.25142,160900000.0
2005-10-07 20:39:00,2.25094,2.25165,2.2506,2.25108,116900000.0
2005-10-07 20:40:00,2.25109,2.25157,2.25035,2.25149,125000000.0
2005-10-07 20:41:00,2.2512,2.25169,2.25077,2.25145,106100000.0
2005-10-07 20:42:00,2.25241,2.25253,2.25091,2.25143,69800000.0
2005-10-07 20:43:00,2.25108,2.25178,2.25093,2.25159,92700000.0
2005-10-07 20:44:00,2.25122,2.25172,2.25064,2.25172,151100000.0
2005-10-07 20:45:00,2.25181,2.25192,2.25132,2.25159,62200000.0
2005-10-07 20:46:00,2.25147,2.25224,2.25129,2.25214,22200000.0
2005-10-07 20:47:00,2.25182,2.25223,2.25123,2.25132,129800000.0
2005-10-07 20:48:00,2.25171,2.25206,2.25099,2.25184,208500000.0
2005-10-07 20:49:00,2.25203,2.25254,2.25133,2.25198,120900000.0
2005-10-07 20:50:00,2.25228,2.25252,2.25186,2.25197,180100001.0
2005-10-07 20:51:00,2.25144,2.2523,2.25144,2.25215,85800000.0
2005-10-07 20:52:00,2.25144,2.25212,2.25123,2.25173,122600000.0
2005-10-07 20:53:00,2.25206,2.25212,2.25096,2.25098,169900000.0
2005-10-07 20:54:00,2.25174,2.25192,2.25076,2.25143,157700000.0
2005-10-07 20:55:00,2.25138,2.25186,2.2513,2.25184,24400000.0
2005-10-07 20:56:00,2.25142,2.25199,2.25089,2.25141,233900000.0
2005-10-07 20:57:00,2.25161,2.25196,2.25092,2.25145,306200000.0
2005-10-07 20:58:00,2.25156,2.25202,2.25093,2.25105,149000000.0
2005-10-07 20:59:00,2.25166,2.25183,2.25067,2.25127,202900000.0
2005-10-07 21:00:00,2.25114,2.25159,2.25069,2.25112,289900000.0
2005-10-07 21:01:00,2.25088,2.25143,2.25038,2.25079,290100000.0
2005-10-07 21:02:00,2.25122,2.25123,2.25067,2.25094,94600000.0
2005-10-07 21:03:00,2.25118,2.25164,2.25029,2.25147,85800000.0
2005-10-07 21:04:00,2.25106,2.25165,2.25063,2.25096,68800000.0
2005-10-07 21:05:00,2.25088,2.25189,2.25088,2.25182,80300000.0
2005-10-07 21:06:00,2.25202,2.2521,2.25126,2.2519,45900000.0
2005-10-07 21:07:00,2.25152,2.25193,2.25137,2.2517,16700000.0
2005-10-07 21:08:00,2.2521,2.2521,2.2514,2.2517,23100000.0
2005-10-07 21:09:00,2.25152,2.25181,2.25132,2.25181,25900000.0
2005-10-07 21:10:00,2.25138,2.25184,2.25099,2.25181,107100000.0
2005-10-07 21:11:00,2.25176,2.25177,2.25101,2.25135,123200000.0
2005-10-07 21:12:00,2.25154,2.25163,2.25092,2.25116,28200000.0
2005-10-07 21:13:00,2.25137,2.25165,2.25083,2.25097,112800000.0
2005-10-07 21:14:00,2.25141,2.25167,2.25053,2.25167,125900000.0
2005-10-07 21:15:00,2.25144,2.25165,2.2508,2.25144,137000000.0
2005-10-07 21:16:00,2.2512,2.25187,2.25084,2.25133,118900000.0
2005-10-07 21:17:00,2.25092,2.25178,2.25061,2.25173,130200000.0
2005-10-07 21:18:00,2.25131,2.25168,2.25053,2.25147,110700000.0
2005-10-07 21:19:00,2.25147,2.2517,2.25072,2.25158,88800000.0
2005-10-07 21:20:00,2.25148,2.25178,2.25078,2.25167,206899999.0
2005-10-07 21:21:00,2.25151,2.25171,2.25041,2.25085,228000000.0
2005-10-07 21:22:00,2.25138,2.25169,2.2508,2.25089,181400000.0
2005-10-07 21:23:00,2.25087,2.25127,2.25022,2.25059,136200000.0
2005-10-07 21:24:00,2.25109,2.25126,2.25038,2.25115,52100000.0
2005-10-07 21:25:00,2.25069,2.25127,2.25035,2.2506,64000000.0
2005-10-07 21:26:00,2.25115,2.2513,2.25063,2.25107,36300000.0
2005-10-07 21:27:00,2.25111,2.25145,2.25045,2.25081,79000000.0
2005-10-07 21:28:00,2.25158,2.25158,2.25038,2.25116,138800000.0
2005-10-07 21:29:00,2.25044,2.25104,2.25038,2.25069,43100000.0
2005-10-07 21:30:00,2.25061,2.25082,2.25033,2.25046,44799999.0
2005-10-07 21:31:00,2.25003,2.25065,2.24987,2.25022,26200000.0
2005-10-07 21:32:00,2.2504,2.25082,2.2496,2.24966,195600000.0
2005-10-07 21:33:00,2.25037,2.25081,2.24987,2.24987,79000000.0
2005-10-07 21:34:00,2.25041,2.25107,2.25004,2.25004,130000000.0
2005-10-07 21:35:00,2.25069,2.25076,2.25008,2.25041,19400000.0
2005-10-07 21:36:00,2.2508,2.25082,2.25002,2.25082,85399999.0
2005-10-07 21:37:00,2.25054,2.25087,2.25009,2.25022,67700000.0
2005-10-07 21:38:00,2.25043,2.25086,2.25015,2.25065,50800000.0
2005-10-07 21:39:00,2.25008,2.25067,2.25001,2.2506,29200000.0
2005-10-07 21:40:00,2.25047,2.25056,2.25,2.2504,43600000.0
2005-10-07 21:41:00,2.2495,2.25075,2.2495,2.25069,29100000.0
2005-10-07 21:42:00,2.25033,2.25066,2.24976,2.25008,122700000.0
2005-10-07 21:43:00,2.25047,2.25048,2.24979,2.24997,103900000.0
2005-10-07 21:44:00,2.25012,2.25039,2.2496,2.24987,112000000.0
2005-10-07 21:45:00,2.24993,2.25075,2.24975,2.25041,79100000.0
2005-10-07 21:46:00,2.25011,2.25078,2.24987,2.25039,96000000.0
2005-10-07 21:47:00,2.25042,2.25057,2.24934,2.24962,117200000.0
2005-10-07 21:48:00,2.24997,2.25004,2.24925,2.24969,38300000.0
2005-10-07 21:49:00,2.24986,2.2502,2.24913,2.24964,77500000.0
2005-10-07 21:50:00,2.24986,2.25023,2.24967,2.24973,32500000.0
2005-10-07 21:51:00,2.24985,2.25015,2.24972,2.25007,42600000.0
2005-10-07 21:52:00,2.2501,2.25064,2.24993,2.25,117300000.0
2005-10-07 21:53:00,2.24978,2.25041,2.24973,2.25017,47300000.0
2005-10-07 21:54:00,2.25023,2.2504,2.24976,2.24991,38600000.0
2005-10-07 21:55:00,2.25025,2.25064,2.24966,2.25064,111900000.0
2005-10-07 21:56:00,2.25051,2.25079,2.24995,2.25055,46200000.0
2005-10-07 21:57:00,2.2508,2.25087,2.24999,2.25009,22800000.0
2005-10-07 21:58:00,2.25032,2.25079,2.25004,2.25016,35800000.0
2005-10-07 21:59:00,2.24981,2.25043,2.24919,2.2493,149600000.0
2005-10-07 22:00:00,2.24942,2.25055,2.24942,2.24985,62900000.0
2005-10-07 22:01:00,2.24992,2.25041,2.24992,2.25022,41200000.0
2005-10-07 22:02:00,2.25031,2.25043,2.24974,2.24995,134000000.0
2005-10-07 22:03:00,2.25036,2.25042,2.25001,2.25037,26200000.0
2005-10-07 22:04:00,2.25032,2.25042,2.24985,2.25038,109800000.0
2005-10-07 22:05:00,2.25028,2.25042,2.2498,2.25018,94900000.0
2005-10-07 22:06:00,2.25043,2.25044,2.24986,2.24986,24200000.0
2005-10-07 22:07:00,2.24974,2.25026,2.24964,2.25022,27300000.0
2005-10-07 22:08:00,2.24997,2.25017,2.24971,2.2501,27500000.0
2005-10-07 22:09:00,2.25011,2.25023,2.2498,2.25011,37600000.0
2005-10-07 22:10:00,2.24994,2.25004,2.2497,2.24983,28100000.0
2005-10-07 22:11:00,2.25,2.2505,2.24971,2.25017,73199999.0
2005-10-07 22:12:00,2.25033,2.25045,2.24978,2.24995,65700000.0
2005-10-07 22:13:00,2.25009,2.25036,2.24984,2.25036,37700000.0
2005-10-07 22:14:00,2.25003,2.25077,2.25003,2.25077,61400000.0
2005-10-07 22:15:00,2.25062,2.25148,2.25019,2.25075,149099998.0
2005-10-07 22:16:00,2.25055,2.25165,2.25008,2.2506,137600001.0
2005-10-07 22:17:00,2.25097,2.25099,2.25044,2.2509,39800000.0
2005-10-07 22:18:00,2.25102,2.25113,2.25036,2.25078,38700000.0
2005-10-07 22:19:00,2.25079,2.25092,2.25043,2.2509,77600001.0
2005-10-07 22:20:00,2.25019,2.25075,2.25019,2.25075,24800000.0
2005-10-07 22:21:00,2.25057,2.25077,2.25015,2.2505,30000000.0
2005-10-07 22:22:00,2.2502,2.25068,2.24978,2.25015,101900000.0
2005-10-07 22:23:00,2.2504,2.25056,2.25001,2.25026,90200001.0
2005-10-07 22:24:00,2.25013,2.25034,2.24991,2.25012,37500000.0
2005-10-07 22:25:00,2.25034,2.25065,2.25005,2.25022,52300000.0
2005-10-07 22:26:00,2.25022,2.2506,2.25014,2.25049,45400000.0
2005-10-07 22:27:00,2.25054,2.25061,2.25007,2.25053,27800000.0
2005-10-07 22:28:00,2.25061,2.25088,2.25003,2.25003,32600000.0
2005-10-07 22:29:00,2.24982,2.25043,2.24977,2.25005,116800000.0
2005-10-07 22:30:00,2.24992,2.25021,2.24955,2.2497,100700000.0
2005-10-07 22:31:00,2.25026,2.25026,2.24954,2.24993,47899999.0
2005-10-07 22:32:00,2.24996,2.25038,2.24973,2.25029,43200000.0
2005-10-07 22:33:00,2.24995,2.25029,2.24951,2.24951,64300000.0
2005-10-07 22:34:00,2.24966,2.2504,2.2496,2.24969,59600000.0
2005-10-07 22:35:00,2.24965,2.25028,2.24965,2.25001,33600000.0
2005-10-07 22:36:00,2.24987,2.24992,2.24936,2.24981,20600000.0
2005-10-07 22:37:00,2.24989,2.25034,2.24968,2.2503,35200000.0
2005-10-07 22:38:00,2.24988,2.25009,2.2497,2.24973,47800000.0
2005-10-07 22:39:00,2.24983,2.25006,2.24964,2.2499,30000000.0
2005-10-07 22:40:00,2.24976,2.24996,2.2496,2.24982,43000000.0
2005-10-07 22:41:00,2.25012,2.25022,2.24937,2.24955,38800000.0
2005-10-07 22:42:00,2.24982,2.2499,2.24931,2.24972,46600000.0
2005-10-07 22:43:00,2.24965,2.24965,2.24889,2.2495,126600000.0
2005-10-07 22:44:00,2.24952,2.24976,2.24879,2.24916,52500000.0
2005-10-07 22:45:00,2.24917,2.24996,2.24917,2.24953,55600000.0
2005-10-07 22:46:00,2.2492,2.24998,2.2492,2.24988,120100000.0
2005-10-07 22:47:00,2.25022,2.25087,2.24888,2.24888,34900000.0
2005-10-07 22:48:00,2.24941,2.25048,2.24937,2.25001,86400000.0
2005-10-07 22:49:00,2.24986,2.2508,2.24915,2.25,75500000.0
2005-10-07 22:50:00,2.25005,2.25012,2.24916,2.24916,25300000.0
2005-10-07 22:51:00,2.24921,2.24999,2.24903,2.24927,77800000.0
2005-10-07 22:52:00,2.24885,2.24904,2.24827,2.24862,60200000.0
2005-10-07 22:53:00,2.24882,2.24979,2.24882,2.24969,38100000.0
2005-10-07 22:54:00,2.24923,2.25023,2.24907,2.25023,45400000.0
2005-10-07 22:55:00,2.25004,2.25004,2.24863,2.24908,40800000.0
2005-10-07 22:56:00,2.24915,2.2497,2.24893,2.2497,36800000.0
2005-10-07 22:57:00,2.24998,2.25035,2.24971,2.2503,29200000.0
2005-10-07 22:58:00,2.24976,2.25043,2.24976,2.25015,46800000.0
2005-10-07 22:59:00,2.25025,2.25025,2.24932,2.24978,39200000.0
2005-10-09 23:00:00,2.25117,2.25208,2.25117,2.25207,16500000.0
2005-10-09 23:01:00,2.25194,2.25213,2.25178,2.25178,27600000.0
2005-10-09 23:02:00,2.25184,2.25203,2.25159,2.25203,34500000.0
2005-10-09 23:03:00,2.2519,2.25197,2.25124,2.2513,46000000.0
2005-10-09 23:04:00,2.2512,2.25174,2.25107,2.25174,31000000.0
2005-10-09 23:05:00,2.25159,2.25159,2.25095,2.25118,38600000.0
2005-10-09 23:06:00,2.25106,2.25112,2.25084,2.25095,59200001.0
2005-10-09 23:07:00,2.25092,2.25092,2.25047,2.25047,23700000.0
2005-10-09 23:08:00,2.25061,2.25061,2.25038,2.25038,69000000.0
2005-10-09 23:09:00,2.25045,2.25088,2.25045,2.25058,60499999.0
2005-10-09 23:10:00,2.2505,2.25066,2.25042,2.25066,61800000.0
2005-10-09 23:11:00,2.25068,2.2509,2.25045,2.2505,59100000.0
2005-10-09 23:12:00,2.25055,2.25084,2.25049,2.25072,53600000.0
2005-10-09 23:13:00,2.25078,2.25107,2.25046,2.25077,81800000.0
2005-10-09 23:14:00,2.25072,2.25161,2.25072,2.25115,63500000.0
2005-10-09 23:15:00,2.25139,2.25207,2.25139,2.25186,62400000.0
2005-10-09 23:16:00,2.25153,2.25187,2.25119,2.25131,28200000.0
2005-10-09 23:17:00,2.25117,2.25132,2.25117,2.25117,49400000.0
2005-10-09 23:18:00,2.2514,2.25145,2.25115,2.25127,37100000.0
2005-10-09 23:19:00,2.25132,2.25192,2.25132,2.25188,77400000.0
2005-10-09 23:20:00,2.25188,2.25188,2.25121,2.25157,68899999.0
2005-10-09 23:21:00,2.25168,2.25211,2.25148,2.2519,34600000.0
2005-10-09 23:22:00,2.2519,2.25212,2.25149,2.25182,69600000.0
2005-10-09 23:23:00,2.2518,2.25192,2.25157,2.25164,67800000.0
2005-10-09 23:24:00,2.25169,2.25184,2.25151,2.25165,42900000.0
2005-10-09 23:25:00,2.2516,2.252,2.2516,2.252,71600000.0
2005-10-09 23:26:00,2.25194,2.25194,2.25155,2.25156,31200000.0
2005-10-09 23:27:00,2.25148,2.2517,2.25147,2.2517,63600000.0
2005-10-09 23:28:00,2.25165,2.25236,2.25165,2.25204,80700000.0
2005-10-09 23:29:00,2.25186,2.2522,2.25167,2.2522,55800001.0
2005-10-09 23:30:00,2.25237,2.25237,2.25169,2.25217,50000000.0
2005-10-09 23:31:00,2.25209,2.25216,2.25164,2.25182,64400000.0
2005-10-09 23:32:00,2.25157,2.25216,2.25157,2.25172,38800000.0
2005-10-09 23:33:00,2.25162,2.25187,2.2513,2.25168,55700000.0
2005-10-09 23:34:00,2.2516,2.25175,2.25135,2.2517,66100000.0
2005-10-09 23:35:00,2.25165,2.2517,2.25141,2.25141,66600000.0
2005-10-09 23:36:00,2.25161,2.25209,2.25161,2.25205,16500000.0
2005-10-09 23:37:00,2.25214,2.25242,2.25149,2.25182,78000000.0
2005-10-09 23:38:00,2.25171,2.25171,2.25147,2.25165,61000000.0
2005-10-09 23:39:00,2.25167,2.25182,2.25157,2.2516,76500000.0
2005-10-09 23:40:00,2.25174,2.25174,2.25132,2.25152,49200000.0
2005-10-09 23:41:00,2.25165,2.2518,2.25153,2.25155,54600000.0
2005-10-09 23:42:00,2.25169,2.25171,2.25148,2.25158,47800000.0
2005-10-09 23:43:00,2.25163,2.25174,2.25151,2.25163,41800000.0
2005-10-09 23:44:00,2.25165,2.25182,2.25155,2.25155,51599999.0
2005-10-09 23:45:00,2.25164,2.25235,2.25163,2.25235,54700000.0
2005-10-09 23:46:00,2.25236,2.25236,2.25179,2.25197,61000000.0
2005-10-09 23:47:00,2.25186,2.252,2.25159,2.25193,70500000.0
2005-10-09 23:48:00,2.25183,2.25183,2.25164,2.25165,51000000.0
2005-10-09 23:49:00,2.25169,2.25182,2.25156,2.25179,42000000.0
2005-10-09 23:50:00,2.25168,2.25186,2.25152,2.25163,39200000.0
2005-10-09 23:51:00,2.25127,2.25192,2.25111,2.25117,59700000.0
2005-10-09 23:52:00,2.25111,2.25158,2.25111,2.25126,72400001.0
2005-10-09 23:53:00,2.25121,2.25156,2.25121,2.25129,70200000.0
2005-10-09 23:54:00,2.25131,2.25133,2.25119,2.25127,41700000.0
2005-10-09 23:55:00,2.25132,2.25185,2.25117,2.25134,49200000.0
2005-10-09 23:56:00,2.2514,2.25142,2.25082,2.25083,65000000.0
2005-10-09 23:57:00,2.25083,2.25115,2.25073,2.25096,47200000.0
2005-10-09 23:58:00,2.25103,2.25122,2.25093,2.25093,61800000.0
2005-10-09 23:59:00,2.25095,2.2513,2.25086,2.25111,58100000.0
2005-10-10 00:00:00,2.25123,2.25167,2.25101,2.25167,61700000.0
2005-10-10 00:01:00,2.25112,2.25122,2.25099,2.25114,54000000.0
2005-10-10 00:02:00,2.25133,2.25183,2.25113,2.25125,63200000.0
2005-10-10 00:03:00,2.25133,2.25187,2.25133,2.25181,35400000.0
2005-10-10 00:04:00,2.25089,2.25158,2.25089,2.25135,63900000.0
2005-10-10 00:05:00,2.25122,2.25126,2.25086,2.25126,67600000.0
2005-10-10 00:06:00,2.25104,2.25119,2.25068,2.25119,30200000.0
2005-10-10 00:07:00,2.25116,2.25168,2.25084,2.2516,51100000.0
2005-10-10 00:08:00,2.25163,2.25185,2.25099,2.25099,81700001.0
2005-10-10 00:09:00,2.25118,2.25169,2.25087,2.25115,46300000.0
2005-10-10 00:10:00,2.2512,2.25131,2.25114,2.25117,23900000.0
2005-10-10 00:11:00,2.25118,2.2516,2.25105,2.25129,58500000.0
2005-10-10 00:12:00,2.25107,2.25174,2.25107,2.25151,47700000.0
2005-10-10 00:13:00,2.25159,2.25159,2.25124,2.25128,39700000.0
2005-10-10 00:14:00,2.25085,2.25154,2.25066,2.25118,63900000.0
2005-10-10 00:15:00,2.25091,2.25137,2.25091,2.25128,23200000.0
2005-10-10 00:16:00,2.25111,2.25134,2.251,2.25112,67700000.0
2005-10-10 00:17:00,2.25134,2.25168,2.25092,2.25128,70200000.0
2005-10-10 00:18:00,2.25124,2.25135,2.251,2.25115,63000000.0
2005-10-10 00:19:00,2.251,2.2517,2.25097,2.2514,61300000.0
2005-10-10 00:20:00,2.25135,2.25161,2.25128,2.25147,18900000.0
2005-10-10 00:21:00,2.25141,2.25154,2.25123,2.25123,27500000.0
2005-10-10 00:22:00,2.25184,2.25186,2.25124,2.25179,32700000.0
2005-10-10 00:23:00,2.25168,2.25176,2.25087,2.25109,105300000.0
2005-10-10 00:24:00,2.25088,2.25148,2.25087,2.25113,59500000.0
2005-10-10 00:25:00,2.25143,2.25167,2.25085,2.25117,55100000.0
2005-10-10 00:26:00,2.25118,2.25118,2.25068,2.25107,75100000.0
2005-10-10 00:27:00,2.25099,2.25156,2.25091,2.25111,52900000.0
2005-10-10 00:28:00,2.25112,2.25159,2.25112,2.25119,46500000.0
2005-10-10 00:29:00,2.25124,2.25135,2.25099,2.25131,56000000.0
2005-10-10 00:30:00,2.25109,2.25161,2.25109,2.25153,34500000.0
2005-10-10 00:31:00,2.25149,2.25173,2.25118,2.25161,56700000.0
2005-10-10 00:32:00,2.25112,2.25131,2.25095,2.25097,54100000.0
2005-10-10 00:33:00,2.25096,2.25121,2.25096,2.25121,63000000.0
2005-10-10 00:34:00,2.25116,2.25125,2.25101,2.25102,55300000.0
2005-10-10 00:35:00,2.25098,2.2514,2.25087,2.25116,71500000.0
2005-10-10 00:36:00,2.25111,2.25151,2.25109,2.25125,44700000.0
2005-10-10 00:37:00,2.25122,2.2515,2.25099,2.25102,55200000.0
2005-10-10 00:38:00,2.25149,2.25194,2.2512,2.25156,94600000.0
2005-10-10 00:39:00,2.25164,2.25164,2.25109,2.25115,69700000.0
2005-10-10 00:40:00,2.25137,2.25137,2.25104,2.25131,30700000.0
2005-10-10 00:41:00,2.25147,2.25162,2.2511,2.25118,67500000.0
2005-10-10 00:42:00,2.25132,2.25155,2.25113,2.25122,44500000.0
2005-10-10 00:43:00,2.2514,2.2514,2.25105,2.25119,67400000.0
2005-10-10 00:44:00,2.25133,2.25162,2.25089,2.25109,91700000.0
2005-10-10 00:45:00,2.25111,2.25164,2.25102,2.25155,65600000.0
2005-10-10 00:46:00,2.25077,2.2514,2.2507,2.25138,60200000.0
2005-10-10 00:47:00,2.25161,2.25186,2.25109,2.2515,43100000.0
2005-10-10 00:48:00,2.25168,2.25171,2.25104,2.25168,62900000.0
2005-10-10 00:49:00,2.25152,2.25171,2.25075,2.25078,33400000.0
2005-10-10 00:50:00,2.25105,2.25138,2.25091,2.25131,15900000.0
2005-10-10 00:51:00,2.25122,2.25122,2.2503,2.25048,50200000.0
2005-10-10 00:52:00,2.25028,2.25041,2.2499,2.25006,50100000.0
2005-10-10 00:53:00,2.24982,2.25031,2.24957,2.24957,44900000.0
2005-10-10 00:54:00,2.24963,2.25041,2.24953,2.25017,67100001.0
2005-10-10 00:55:00,2.25011,2.25045,2.24955,2.24968,65600000.0
2005-10-10 00:56:00,2.24972,2.24994,2.2489,2.2489,37400000.0
2005-10-10 00:57:00,2.24972,2.24982,2.24875,2.2495,87400000.0
2005-10-10 00:58:00,2.24887,2.24957,2.24842,2.24957,34300000.0
2005-10-10 00:59:00,2.24978,2.25034,2.24959,2.25008,39400000.0
2005-10-10 01:00:00,2.25018,2.25036,2.24963,2.25017,93200000.0
2005-10-10 01:01:00,2.24992,2.25009,2.24941,2.24988,49300000.0
2005-10-10 01:02:00,2.24953,2.25016,2.24953,2.25014,34400000.0
2005-10-10 01:03:00,2.25009,2.25036,2.2494,2.2499,50300000.0
2005-10-10 01:04:00,2.24938,2.2505,2.24892,2.25024,32600000.0
2005-10-10 01:05:00,2.25044,2.25044,2.24938,2.24954,45700000.0
2005-10-10 01:06:00,2.24964,2.25008,2.24932,2.2498,94200000.0
2005-10-10 01:07:00,2.24949,2.24968,2.24877,2.24953,51000000.0
2005-10-10 01:08:00,2.24953,2.24988,2.249,2.24942,62200000.0
2005-10-10 01:09:00,2.24948,2.2498,2.24883,2.24947,75700000.0
2005-10-10 01:10:00,2.24962,2.24966,2.24872,2.24964,82600000.0
2005-10-10 01:11:00,2.24967,2.24993,2.24956,2.24993,46100000.0
2005-10-10 01:12:00,2.24999,2.24999,2.24897,2.24946,66200000.0
2005-10-10 01:13:00,2.24959,2.2498,2.24921,2.24944,33900001.0
2005-10-10 01:14:00,2.2497,2.25002,2.249,2.24974,48600000.0
2005-10-10 01:15:00,2.2501,2.25018,2.24892,2.24947,30100000.0
2005-10-10 01:16:00,2.24962,2.24982,2.24868,2.24906,74700000.0
2005-10-10 01:17:00,2.24883,2.24923,2.24678,2.24678,38900000.0
2005-10-10 01:18:00,2.24692,2.24766,2.24538,2.24766,75800000.0
2005-10-10 01:19:00,2.24723,2.24788,2.2469,2.2469,39400000.0
2005-10-10 01:20:00,2.24724,2.24764,2.24656,2.24707,77200000.0
2005-10-10 01:21:00,2.24714,2.24726,2.24658,2.24658,23700000.0
2005-10-10 01:22:00,2.2473,2.24776,2.2468,2.24752,43400000.0
2005-10-10 01:23:00,2.24749,2.24754,2.24685,2.24695,51800000.0
2005-10-10 01:24:00,2.24743,2.24743,2.24689,2.24718,26200000.0
2005-10-10 01:25:00,2.24754,2.24762,2.24706,2.2475,43200000.0
2005-10-10 01:26:00,2.24756,2.24784,2.24671,2.24686,45800000.0
2005-10-10 01:27:00,2.24655,2.24721,2.24602,2.24661,75300000.0
2005-10-10 01:28:00,2.24704,2.24739,2.24675,2.24676,62000000.0
2005-10-10 01:29:00,2.2473,2.24765,2.24691,2.24731,31800000.0
2005-10-10 01:30:00,2.24772,2.24772,2.24698,2.24754,43900000.0
2005-10-10 01:31:00,2.24762,2.24775,2.24664,2.24692,51400000.0
2005-10-10 01:32:00,2.24752,2.24753,2.24666,2.24697,40400000.0
2005-10-10 01:33:00,2.24686,2.24718,2.24657,2.24691,77400000.0
2005-10-10 01:34:00,2.24686,2.24741,2.24678,2.247,75700000.0
2005-10-10 01:35:00,2.24723,2.24756,2.24675,2.24756,70300000.0
2005-10-10 01:36:00,2.24698,2.24725,2.24641,2.24697,28400000.0
2005-10-10 01:37:00,2.24671,2.24737,2.24653,2.24659,43900000.0
2005-10-10 01:38:00,2.24704,2.24736,2.24634,2.24678,39000000.0
2005-10-10 01:39:00,2.24697,2.24732,2.24646,2.24646,92500000.0
2005-10-10 01:40:00,2.24681,2.24725,2.24647,2.24725,28600000.0
2005-10-10 01:41:00,2.24707,2.24707,2.24552,2.246,119800000.0
2005-10-10 01:42:00,2.24599,2.24715,2.24583,2.24701,58400000.0
2005-10-10 01:43:00,2.24667,2.24715,2.24617,2.24617,92400000.0
2005-10-10 01:44:00,2.24643,2.24675,2.24622,2.24634,32500000.0
2005-10-10 01:45:00,2.24633,2.24717,2.24633,2.24692,76600000.0
2005-10-10 01:46:00,2.24688,2.24726,2.24631,2.24695,98000000.0
2005-10-10 01:47:00,2.24638,2.24714,2.24629,2.24704,29700000.0
2005-10-10 01:48:00,2.24673,2.24706,2.2461,2.24664,86100000.0
2005-10-10 01:49:00,2.24668,2.24726,2.24605,2.24726,47200000.0
2005-10-10 01:50:00,2.24685,2.24712,2.24645,2.24708,46000000.0
2005-10-10 01:51:00,2.24732,2.2476,2.24699,2.24731,44000000.0
2005-10-10 01:52:00,2.24744,2.24823,2.24674,2.24798,72700000.0
2005-10-10 01:53:00,2.2476,2.24808,2.24729,2.24806,35100000.0
2005-10-10 01:54:00,2.2479,2.24842,2.24749,2.24749,27000000.0
2005-10-10 01:55:00,2.24777,2.24802,2.24721,2.24789,36100000.0
2005-10-10 01:56:00,2.24832,2.24839,2.24769,2.24821,57700001.0
2005-10-10 01:57:00,2.24822,2.2488,2.24782,2.24853,60400000.0
2005-10-10 01:58:00,2.24811,2.24855,2.2479,2.24844,46000000.0
2005-10-10 01:59:00,2.2489,2.24904,2.24823,2.24873,86100000.0
2005-10-10 02:00:00,2.24872,2.24875,2.24749,2.24811,49600000.0
2005-10-10 02:01:00,2.24738,2.2481,2.24738,2.24759,45600000.0
2005-10-10 02:02:00,2.2482,2.24831,2.24778,2.24816,19100000.0
2005-10-10 02:03:00,2.24813,2.24842,2.24758,2.24785,35800000.0
2005-10-10 02:04:00,2.24812,2.24814,2.24725,2.24751,55600000.0
2005-10-10 02:05:00,2.24766,2.24815,2.24736,2.24815,59500000.0
2005-10-10 02:06:00,2.24771,2.2479,2.24714,2.24727,31500000.0
2005-10-10 02:07:00,2.24775,2.24805,2.24723,2.24726,34200000.0
2005-10-10 02:08:00,2.24791,2.24815,2.24771,2.24771,41400000.0
2005-10-10 02:09:00,2.24797,2.24819,2.24772,2.24801,22400000.0
2005-10-10 02:10:00,2.24768,2.24816,2.24735,2.24816,18400000.0
2005-10-10 02:11:00,2.24788,2.2485,2.24782,2.24822,32700000.0
2005-10-10 02:12:00,2.2482,2.24832,2.24776,2.24832,35900000.0
2005-10-10 02:13:00,2.24829,2.24842,2.24769,2.24793,56800000.0
2005-10-10 02:14:00,2.24821,2.24821,2.24771,2.2482,44300000.0
2005-10-10 02:15:00,2.24857,2.24857,2.24759,2.24793,25000000.0
2005-10-10 02:16:00,2.24738,2.24844,2.24733,2.24841,25900000.0
2005-10-10 02:17:00,2.24833,2.24843,2.24777,2.24805,29100000.0
2005-10-10 02:18:00,2.24839,2.24845,2.24761,2.24778,43200000.0
2005-10-10 02:19:00,2.2479,2.24817,2.24785,2.24785,39100000.0
2005-10-10 02:20:00,2.24797,2.24828,2.24793,2.24828,24100000.0
2005-10-10 02:21:00,2.2481,2.24843,2.24785,2.24791,30500000.0
2005-10-10 02:22:00,2.24823,2.24857,2.24796,2.24839,17200000.0
2005-10-10 02:23:00,2.24796,2.24908,2.24796,2.24884,48000000.0
2005-10-10 02:24:00,2.24867,2.24941,2.24861,2.24906,44900000.0
2005-10-10 02:25:00,2.2489,2.24939,2.24872,2.2488,50700000.0
2005-10-10 02:26:00,2.2489,2.24961,2.24884,2.24945,59300000.0
2005-10-10 02:27:00,2.24915,2.24934,2.24859,2.24859,22700000.0
2005-10-10 02:28:00,2.24897,2.24929,2.24869,2.24912,46400000.0
2005-10-10 02:29:00,2.24893,2.2493,2.24863,2.24898,46900001.0
2005-10-10 02:30:00,2.2489,2.24924,2.24862,2.24899,22000000.0
2005-10-10 02:31:00,2.24865,2.24927,2.24834,2.24927,39700000.0
2005-10-10 02:32:00,2.24901,2.24919,2.24846,2.24846,55600000.0
2005-10-10 02:33:00,2.24897,2.24918,2.24872,2.24901,40800000.0
2005-10-10 02:34:00,2.24897,2.24924,2.24839,2.24889,21500000.0
2005-10-10 02:35:00,2.2492,2.24944,2.24877,2.24912,26600000.0
2005-10-10 02:36:00,2.24954,2.24958,2.24894,2.24931,29400000.0
2005-10-10 02:37:00,2.24935,2.24935,2.24895,2.24921,40400000.0
2005-10-10 02:38:00,2.24897,2.24981,2.2488,2.24964,40600000.0
2005-10-10 02:39:00,2.24935,2.24941,2.24894,2.24941,15000000.0
2005-10-10 02:40:00,2.24932,2.2494,2.24886,2.24916,20400000.0
2005-10-10 02:41:00,2.24882,2.24959,2.24882,2.2495,22200000.0
2005-10-10 02:42:00,2.24921,2.24935,2.24875,2.24923,40400000.0
2005-10-10 02:43:00,2.24932,2.24962,2.24911,2.24953,38400000.0
2005-10-10 02:44:00,2.24898,2.24961,2.24891,2.24961,28400000.0
2005-10-10 02:45:00,2.24928,2.24928,2.24868,2.24927,47700000.0
2005-10-10 02:46:00,2.24871,2.24934,2.24871,2.24901,29600000.0
2005-10-10 02:47:00,2.24889,2.24915,2.24876,2.24876,36500000.0
2005-10-10 02:48:00,2.24899,2.24927,2.24875,2.24877,40900000.0
2005-10-10 02:49:00,2.24888,2.24919,2.24857,2.24872,67099999.0
2005-10-10 02:50:00,2.24866,2.24889,2.2486,2.24889,26300000.0
2005-10-10 02:51:00,2.2493,2.24968,2.24895,2.24952,21100000.0
2005-10-10 02:52:00,2.24889,2.24915,2.24879,2.24894,47200000.0
2005-10-10 02:53:00,2.24923,2.24941,2.24911,2.24936,22000000.0
2005-10-10 02:54:00,2.24865,2.24954,2.24865,2.24954,27200000.0
2005-10-10 02:55:00,2.24947,2.25007,2.24944,2.24959,50100000.0
2005-10-10 02:56:00,2.24942,2.24967,2.24912,2.24942,27600000.0
2005-10-10 02:57:00,2.24955,2.24968,2.24899,2.24899,45200000.0
2005-10-10 02:58:00,2.24938,2.2496,2.24905,2.24929,33100000.0
2005-10-10 02:59:00,2.24945,2.24957,2.24902,2.24955,28600000.0
2005-10-10 03:00:00,2.24923,2.24993,2.24912,2.24979,23700000.0
2005-10-10 03:01:00,2.24922,2.24958,2.2491,2.24931,41000000.0
2005-10-10 03:02:00,2.24949,2.24965,2.24923,2.24925,27800000.0
2005-10-10 03:03:00,2.24901,2.24962,2.24897,2.24906,25400000.0
2005-10-10 03:04:00,2.24897,2.24975,2.24876,2.24975,29800000.0
2005-10-10 03:05:00,2.24928,2.24928,2.24867,2.2489,32800000.0
2005-10-10 03:06:00,2.24947,2.24962,2.2491,2.24934,41300000.0
2005-10-10 03:07:00,2.24934,2.24949,2.24897,2.24944,30800000.0
2005-10-10 03:08:00,2.24915,2.24949,2.24904,2.24911,44100000.0
2005-10-10 03:09:00,2.24887,2.24951,2.24887,2.24928,33600000.0
2005-10-10 03:10:00,2.24908,2.2494,2.24889,2.24933,41600000.0
2005-10-10 03:11:00,2.24925,2.24973,2.24904,2.24959,28700000.0
2005-10-10 03:12:00,2.24901,2.24958,2.2487,2.24952,20400000.0
2005-10-10 03:13:00,2.24927,2.24966,2.24927,2.24948,40000000.0
2005-10-10 03:14:00,2.24907,2.25064,2.24881,2.25064,37100000.0
2005-10-10 03:15:00,2.24978,2.25043,2.24946,2.24954,33200000.0
2005-10-10 03:16:00,2.24988,2.25016,2.24942,2.24972,31600000.0
2005-10-10 03:17:00,2.25009,2.25025,2.24988,2.25015,33600000.0
2005-10-10 03:18:00,2.25055,2.25078,2.24988,2.25002,33200000.0
2005-10-10 03:19:00,2.24983,2.25054,2.24972,2.25032,52300000.0
2005-10-10 03:20:00,2.24989,2.25037,2.2497,2.25026,38800000.0
2005-10-10 03:21:00,2.25027,2.25037,2.24957,2.24957,40200000.0
2005-10-10 03:22:00,2.25008,2.25026,2.2498,2.25026,44700000.0
2005-10-10 03:23:00,2.2497,2.25031,2.24955,2.25017,30400000.0
2005-10-10 03:24:00,2.24973,2.25013,2.24972,2.25002,40100000.0
2005-10-10 03:25:00,2.24984,2.25009,2.24956,2.25009,32700000.0
2005-10-10 03:26:00,2.24999,2.25009,2.24963,2.24974,20300000.0
2005-10-10 03:27:00,2.24995,2.25027,2.24963,2.24995,38100000.0
2005-10-10 03:28:00,2.24988,2.25013,2.24956,2.24997,64500000.0
2005-10-10 03:29:00,2.24984,2.25016,2.2497,2.2497,41400000.0
2005-10-10 03:30:00,2.25014,2.25021,2.2497,2.25013,47000000.0
2005-10-10 03:31:00,2.24989,2.2503,2.24972,2.25027,35100000.0
2005-10-10 03:32:00,2.24986,2.25028,2.24986,2.24994,25200000.0
2005-10-10 03:33:00,2.25022,2.25034,2.24962,2.2501,44200000.0
2005-10-10 03:34:00,2.25009,2.25047,2.24987,2.2502,35600000.0
2005-10-10 03:35:00,2.2499,2.25018,2.24961,2.25002,61400000.0
2005-10-10 03:36:00,2.24967,2.25041,2.24961,2.25019,47500000.0
2005-10-10 03:37:00,2.25006,2.25035,2.24983,2.25033,54800000.0
2005-10-10 03:38:00,2.25008,2.25037,2.24994,2.25037,30300000.0
2005-10-10 03:39:00,2.25015,2.25064,2.24994,2.25055,54800000.0
2005-10-10 03:40:00,2.2505,2.25051,2.24984,2.25028,54500000.0
2005-10-10 03:41:00,2.2502,2.25057,2.25005,2.25057,53700000.0
2005-10-10 03:42:00,2.25039,2.25039,2.25004,2.25016,36700000.0
2005-10-10 03:43:00,2.25021,2.25052,2.25009,2.25029,27500000.0
2005-10-10 03:44:00,2.24997,2.25049,2.24995,2.25047,46700000.0
2005-10-10 03:45:00,2.25032,2.2506,2.25018,2.2506,34900000.0
2005-10-10 03:46:00,2.25049,2.25069,2.25004,2.25041,33000000.0
2005-10-10 03:47:00,2.25028,2.25099,2.25019,2.25079,37600000.0
2005-10-10 03:48:00,2.25045,2.25082,2.25044,2.25081,57799998.0
2005-10-10 03:49:00,2.25069,2.25069,2.25045,2.25054,13800000.0
2005-10-10 03:50:00,2.25041,2.251,2.25032,2.25094,37300000.0
2005-10-10 03:51:00,2.25119,2.25119,2.25017,2.25033,25600000.0
2005-10-10 03:52:00,2.25094,2.25094,2.25032,2.25032,43500000.0
2005-10-10 03:53:00,2.25069,2.25101,2.25028,2.25101,25200000.0
2005-10-10 03:54:00,2.25068,2.25082,2.25031,2.25031,25100000.0
2005-10-10 03:55:00,2.25006,2.25074,2.25006,2.25052,20300000.0
2005-10-10 03:56:00,2.2504,2.25056,2.24999,2.25022,32800000.0
2005-10-10 03:57:00,2.25033,2.25051,2.25012,2.25049,31200000.0
2005-10-10 03:58:00,2.25045,2.25072,2.25014,2.25072,41000000.0
2005-10-10 03:59:00,2.25026,2.25087,2.25026,2.25075,45000000.0
2005-10-10 04:00:00,2.2509,2.25101,2.25029,2.25076,29200000.0
2005-10-10 04:01:00,2.2509,2.251,2.25036,2.25038,34200000.0
2005-10-10 04:02:00,2.2512,2.25126,2.2502,2.2508,42800000.0
2005-10-10 04:03:00,2.25093,2.25097,2.25009,2.25059,40100000.0
2005-10-10 04:04:00,2.2507,2.25086,2.25041,2.25065,41300000.0
2005-10-10 04:05:00,2.25055,2.2508,2.25051,2.2508,34600000.0
2005-10-10 04:06:00,2.25108,2.25131,2.25058,2.25063,51900000.0
2005-10-10 04:07:00,2.25106,2.25106,2.25058,2.25093,32300000.0
2005-10-10 04:08:00,2.25055,2.25091,2.25031,2.25078,50600000.0
2005-10-10 04:09:00,2.25095,2.25095,2.25019,2.25062,36400000.0
2005-10-10 04:10:00,2.25013,2.25051,2.24992,2.25001,36300000.0
2005-10-10 04:11:00,2.24974,2.25044,2.24974,2.25044,39600000.0
2005-10-10 04:12:00,2.25055,2.25086,2.25019,2.25086,28200000.0
2005-10-10 04:13:00,2.25056,2.25106,2.25039,2.25067,36300000.0
2005-10-10 04:14:00,2.25061,2.25116,2.25037,2.25107,49000000.0
2005-10-10 04:15:00,2.25078,2.25098,2.25047,2.25081,44000000.0
2005-10-10 04:16:00,2.25073,2.25111,2.25051,2.25066,22400000.0
2005-10-10 04:17:00,2.25048,2.25116,2.25048,2.25111,50700000.0
2005-10-10 04:18:00,2.25113,2.25143,2.25063,2.25132,51000000.0
2005-10-10 04:19:00,2.25058,2.25106,2.25056,2.25076,34200000.0
2005-10-10 04:20:00,2.25046,2.25079,2.25019,2.25049,39600000.0
2005-10-10 04:21:00,2.25027,2.2506,2.25002,2.2506,26600000.0
2005-10-10 04:22:00,2.25037,2.2507,2.25007,2.2507,63600000.0
2005-10-10 04:23:00,2.25074,2.25074,2.24995,2.25001,21000000.0
2005-10-10 04:24:00,2.25027,2.25066,2.24997,2.25057,35800000.0
2005-10-10 04:25:00,2.25087,2.25087,2.24997,2.25024,21200000.0
2005-10-10 04:26:00,2.25062,2.25084,2.24991,2.25024,27600000.0
2005-10-10 04:27:00,2.25043,2.25043,2.24966,2.24969,22000000.0
2005-10-10 04:28:00,2.2502,2.25037,2.24976,2.25037,77399998.0
2005-10-10 04:29:00,2.25,2.25055,2.25,2.25034,42100000.0
2005-10-10 04:30:00,2.2505,2.25063,2.25009,2.25041,54300000.0
2005-10-10 04:31:00,2.25043,2.25069,2.25018,2.25025,36100000.0
2005-10-10 04:32:00,2.25049,2.25054,2.24996,2.2502,36000000.0
2005-10-10 04:33:00,2.25005,2.25098,2.25001,2.25098,23000000.0
2005-10-10 04:34:00,2.2506,2.25114,2.25032,2.25114,46200000.0
2005-10-10 04:35:00,2.25052,2.25133,2.25052,2.25122,29300000.0
2005-10-10 04:36:00,2.25073,2.25125,2.25054,2.25125,52300000.0
2005-10-10 04:37:00,2.2514,2.2514,2.25036,2.25047,31100000.0
2005-10-10 04:38:00,2.25061,2.25084,2.25025,2.25025,22000000.0
2005-10-10 04:39:00,2.25005,2.25054,2.24979,2.2504,48200000.0
2005-10-10 04:40:00,2.2502,2.25032,2.24927,2.24927,34000000.0
2005-10-10 04:41:00,2.24992,2.25009,2.24951,2.24988,42900000.0
2005-10-10 04:42:00,2.2502,2.2503,2.24975,2.25008,39400000.0
2005-10-10 04:43:00,2.25012,2.25044,2.24977,2.24993,45200000.0
2005-10-10 04:44:00,2.24965,2.25026,2.24959,2.25014,34600000.0
2005-10-10 04:45:00,2.24977,2.25006,2.24942,2.24972,58300000.0
2005-10-10 04:46:00,2.24943,2.25011,2.24943,2.24999,29200000.0
2005-10-10 04:47:00,2.24967,2.24997,2.24954,2.24969,25400000.0
2005-10-10 04:48:00,2.2499,2.2499,2.24951,2.24964,38800000.0
2005-10-10 04:49:00,2.24961,2.24962,2.24916,2.24936,25200000.0
2005-10-10 04:50:00,2.24947,2.24958,2.24874,2.24911,50400000.0
2005-10-10 04:51:00,2.24919,2.24956,2.24873,2.24938,47800000.0
2005-10-10 04:52:00,2.24895,2.24971,2.24895,2.2495,37200000.0
2005-10-10 04:53:00,2.2497,2.2497,2.2489,2.2489,45600000.0
2005-10-10 04:54:00,2.24918,2.24921,2.24882,2.24921,44000000.0
2005-10-10 04:55:00,2.24926,2.24947,2.24896,2.24947,20600000.0
2005-10-10 04:56:00,2.24957,2.24957,2.24879,2.24903,35800000.0
2005-10-10 04:57:00,2.24899,2.24947,2.24875,2.24925,29300000.0
2005-10-10 04:58:00,2.24919,2.2496,2.24884,2.2496,43500000.0
2005-10-10 04:59:00,2.24977,2.24998,2.24929,2.24966,35500000.0
2005-10-10 05:00:00,2.24965,2.24999,2.24944,2.24951,35100000.0
2005-10-10 05:01:00,2.24933,2.24988,2.24933,2.24952,39800000.0
2005-10-10 05:02:00,2.24964,2.2498,2.24932,2.24958,28100000.0
2005-10-10 05:03:00,2.24979,2.24979,2.24919,2.24938,22200000.0
2005-10-10 05:04:00,2.24978,2.24979,2.24915,2.24916,18500000.0
2005-10-10 05:05:00,2.24942,2.24971,2.24942,2.24965,23500000.0
2005-10-10 05:06:00,2.24966,2.24976,2.24901,2.24967,36000000.0
2005-10-10 05:07:00,2.24952,2.24962,2.24927,2.24931,24000000.0
2005-10-10 05:08:00,2.24923,2.24968,2.24913,2.24938,48500000.0
2005-10-10 05:09:00,2.24942,2.24967,2.24924,2.24924,48000000.0
2005-10-10 05:10:00,2.24893,2.24972,2.24883,2.24947,58600000.0
2005-10-10 05:11:00,2.24968,2.24985,2.24938,2.24967,30800000.0
2005-10-10 05:12:00,2.24945,2.24994,2.24925,2.24983,29300000.0
2005-10-10 05:13:00,2.24971,2.25018,2.24939,2.25018,62400000.0
2005-10-10 05:14:00,2.2501,2.25013,2.24955,2.24993,38600000.0
2005-10-10 05:15:00,2.24959,2.2502,2.24959,2.2502,32900000.0
2005-10-10 05:16:00,2.24995,2.25033,2.24971,2.25027,23600000.0
2005-10-10 05:17:00,2.25016,2.25016,2.24965,2.25008,31200000.0
2005-10-10 05:18:00,2.25001,2.25029,2.24969,2.25001,27200000.0
2005-10-10 05:19:00,2.25002,2.25051,2.24988,2.25044,52800000.0
2005-10-10 05:20:00,2.25012,2.2504,2.24985,2.25014,68700000.0
2005-10-10 05:21:00,2.25023,2.25049,2.25017,2.25045,24300000.0
2005-10-10 05:22:00,2.24991,2.25035,2.24969,2.25031,36600000.0
2005-10-10 05:23:00,2.25002,2.25079,2.24987,2.25067,34800000.0
2005-10-10 05:24:00,2.25026,2.25076,2.25026,2.25067,46200000.0
2005-10-10 05:25:00,2.25082,2.2509,2.25035,2.25083,46900000.0
2005-10-10 05:26:00,2.25082,2.25098,2.25033,2.25058,35400000.0
2005-10-10 05:27:00,2.25066,2.2507,2.2502,2.25021,32800000.0
2005-10-10 05:28:00,2.25053,2.25053,2.25018,2.25019,20700000.0
2005-10-10 05:29:00,2.25055,2.25071,2.24966,2.24966,28900000.0
2005-10-10 05:30:00,2.25038,2.25077,2.25035,2.25077,25400000.0
2005-10-10 05:31:00,2.25013,2.2507,2.25013,2.2507,24900000.0
2005-10-10 05:32:00,2.25071,2.25086,2.2504,2.25046,40400000.0
2005-10-10 05:33:00,2.25058,2.25091,2.25014,2.25045,42700000.0
2005-10-10 05:34:00,2.25033,2.25069,2.2503,2.25054,48900000.0
2005-10-10 05:35:00,2.25054,2.25054,2.25007,2.25009,19600000.0
2005-10-10 05:36:00,2.25039,2.25047,2.24982,2.25006,34600000.0
2005-10-10 05:37:00,2.25039,2.25062,2.25009,2.25062,63700000.0
2005-10-10 05:38:00,2.25024,2.25057,2.25002,2.25045,43300000.0
2005-10-10 05:39:00,2.25059,2.25067,2.25004,2.25027,28500000.0
2005-10-10 05:40:00,2.25044,2.25059,2.25005,2.25016,19200000.0
2005-10-10 05:41:00,2.25042,2.25047,2.24955,2.24981,59000000.0
2005-10-10 05:42:00,2.24978,2.2501,2.24944,2.24952,30800000.0
2005-10-10 05:43:00,2.25027,2.25053,2.24971,2.25026,55500000.0
2005-10-10 05:44:00,2.2502,2.25029,2.24979,2.25001,38300000.0
2005-10-10 05:45:00,2.24963,2.25045,2.24957,2.25028,24600000.0
2005-10-10 05:46:00,2.25005,2.25015,2.24971,2.24981,26300000.0
2005-10-10 05:47:00,2.25022,2.25036,2.24972,2.25006,29900000.0
2005-10-10 05:48:00,2.25,2.25092,2.24966,2.25088,58800000.0
2005-10-10 05:49:00,2.2498,2.25061,2.24968,2.2505,50800000.0
2005-10-10 05:50:00,2.25012,2.2504,2.2495,2.25014,46300000.0
2005-10-10 05:51:00,2.2505,2.25058,2.24941,2.24977,44900000.0
2005-10-10 05:52:00,2.24991,2.25002,2.24906,2.24918,34700000.0
2005-10-10 05:53:00,2.24898,2.25015,2.24898,2.25015,35600000.0
2005-10-10 05:54:00,2.25018,2.25019,2.24934,2.24955,19500000.0
2005-10-10 05:55:00,2.25008,2.25008,2.24953,2.24961,38000000.0
2005-10-10 05:56:00,2.2498,2.24987,2.24914,2.24914,39900000.0
2005-10-10 05:57:00,2.2493,2.25019,2.2493,2.24997,22400000.0
2005-10-10 05:58:00,2.25029,2.25058,2.24973,2.25007,33900000.0
2005-10-10 05:59:00,2.25,2.25005,2.24963,2.24968,29100000.0
2005-10-10 06:00:00,2.24979,2.24993,2.24936,2.24949,34500000.0
2005-10-10 06:01:00,2.24961,2.24989,2.24922,2.24982,23000000.0
2005-10-10 06:02:00,2.25002,2.25002,2.24901,2.24901,33000000.0
2005-10-10 06:03:00,2.24917,2.24946,2.24911,2.24915,24600000.0
2005-10-10 06:04:00,2.24908,2.24976,2.24904,2.24976,25200000.0
2005-10-10 06:05:00,2.24994,2.25004,2.24927,2.24927,22900000.0
2005-10-10 06:06:00,2.24944,2.24969,2.2489,2.2489,34100000.0
2005-10-10 06:07:00,2.24915,2.24959,2.24914,2.24914,37900000.0
2005-10-10 06:08:00,2.24952,2.24992,2.24915,2.24992,23800000.0
2005-10-10 06:09:00,2.24983,2.2501,2.24924,2.25007,33300000.0
2005-10-10 06:10:00,2.24942,2.2498,2.24925,2.24968,38900000.0
2005-10-10 06:11:00,2.24958,2.25008,2.24958,2.25008,9900000.0
2005-10-10 06:12:00,2.25007,2.25043,2.24993,2.25007,45300000.0
2005-10-10 06:13:00,2.24989,2.25036,2.24973,2.25035,35100000.0
2005-10-10 06:14:00,2.24995,2.25036,2.24979,2.25013,32700000.0
2005-10-10 06:15:00,2.24972,2.25014,2.24962,2.24981,37100000.0
2005-10-10 06:16:00,2.25046,2.25046,2.2496,2.24976,32500000.0
2005-10-10 06:17:00,2.24986,2.25013,2.24968,2.24998,34600000.0
2005-10-10 06:18:00,2.24979,2.2504,2.24955,2.25019,59100000.0
2005-10-10 06:19:00,2.25014,2.25023,2.24955,2.24995,54500000.0
2005-10-10 06:20:00,2.24967,2.2501,2.24959,2.25009,44400000.0
2005-10-10 06:21:00,2.25023,2.25039,2.24949,2.24993,30400000.0
2005-10-10 06:22:00,2.25015,2.25067,2.24983,2.25067,37900000.0
2005-10-10 06:23:00,2.25013,2.25025,2.2498,2.2498,26100000.0
2005-10-10 06:24:00,2.24975,2.25028,2.24968,2.2497,36200000.0
2005-10-10 06:25:00,2.24977,2.25007,2.24968,2.25007,27700000.0
2005-10-10 06:26:00,2.24976,2.25019,2.24969,2.24978,41200000.0
2005-10-10 06:27:00,2.24989,2.25014,2.24985,2.25013,29200000.0
2005-10-10 06:28:00,2.25001,2.25031,2.24978,2.25022,19300000.0
2005-10-10 06:29:00,2.25016,2.25028,2.24952,2.24952,45800001.0
2005-10-10 06:30:00,2.24938,2.2501,2.2493,2.2495,49600000.0
2005-10-10 06:31:00,2.24975,2.2503,2.24968,2.2503,36100000.0
2005-10-10 06:32:00,2.24968,2.25033,2.24932,2.25033,43900000.0
2005-10-10 06:33:00,2.2499,2.25006,2.2494,2.24979,31900000.0
2005-10-10 06:34:00,2.24943,2.24976,2.24878,2.24896,29500000.0
2005-10-10 06:35:00,2.24965,2.24985,2.24914,2.24984,62000000.0
2005-10-10 06:36:00,2.24938,2.24966,2.24919,2.24934,30500000.0
2005-10-10 06:37:00,2.2495,2.24992,2.2492,2.24975,40400000.0
2005-10-10 06:38:00,2.24931,2.24986,2.24931,2.24984,51300000.0
2005-10-10 06:39:00,2.25028,2.25033,2.2495,2.25,45900000.0
2005-10-10 06:40:00,2.25015,2.25019,2.24933,2.24937,50600000.0
2005-10-10 06:41:00,2.2497,2.25029,2.2497,2.25029,25600000.0
2005-10-10 06:42:00,2.25004,2.25049,2.24987,2.25049,42400000.0
2005-10-10 06:43:00,2.2508,2.25089,2.2502,2.25061,48200000.0
2005-10-10 06:44:00,2.25022,2.25043,2.24987,2.25042,24200000.0
2005-10-10 06:45:00,2.25067,2.25088,2.24988,2.24999,33600000.0
2005-10-10 06:46:00,2.25039,2.25081,2.25001,2.2503,38200000.0
2005-10-10 06:47:00,2.25033,2.25058,2.24995,2.25051,40600000.0
2005-10-10 06:48:00,2.25022,2.25048,2.24983,2.24987,51400000.0
2005-10-10 06:49:00,2.25027,2.2504,2.24935,2.24993,35200000.0
2005-10-10 06:50:00,2.24967,2.25008,2.24953,2.24959,36400000.0
2005-10-10 06:51:00,2.2501,2.25062,2.24985,2.25055,36400000.0
2005-10-10 06:52:00,2.25013,2.25048,2.24987,2.25018,35400000.0
2005-10-10 06:53:00,2.2506,2.25074,2.25001,2.25023,56000001.0
2005-10-10 06:54:00,2.2505,2.25085,2.25027,2.25027,41100000.0
2005-10-10 06:55:00,2.25035,2.25053,2.25015,2.25053,20800000.0
2005-10-10 06:56:00,2.25057,2.25063,2.24962,2.25033,38900000.0
2005-10-10 06:57:00,2.25057,2.25057,2.2496,2.25026,27800000.0
2005-10-10 06:58:00,2.2505,2.2506,2.2494,2.2497,51700000.0
2005-10-10 06:59:00,2.25023,2.25049,2.24953,2.24982,25400000.0
2005-10-10 07:00:00,2.25014,2.25032,2.24988,2.24988,31300000.0
2005-10-10 07:01:00,2.2499,2.2504,2.24978,2.24994,37400000.0
2005-10-10 07:02:00,2.25036,2.25055,2.24965,2.24966,33600000.0
2005-10-10 07:03:00,2.2498,2.25064,2.2498,2.24986,23000000.0
2005-10-10 07:04:00,2.25012,2.25025,2.24973,2.2498,39300000.0
2005-10-10 07:05:00,2.24986,2.25038,2.24978,2.25016,37000000.0
2005-10-10 07:06:00,2.25047,2.25055,2.24954,2.25004,30900000.0
2005-10-10 07:07:00,2.25026,2.25039,2.24979,2.24994,36400000.0
2005-10-10 07:08:00,2.24975,2.25063,2.24951,2.25042,51600000.0
2005-10-10 07:09:00,2.25052,2.25072,2.24951,2.24951,29500000.0
2005-10-10 07:10:00,2.24955,2.25056,2.24954,2.25046,52300000.0
2005-10-10 07:11:00,2.24985,2.25045,2.24965,2.25029,34500000.0
2005-10-10 07:12:00,2.25034,2.25043,2.25,2.25013,59599998.0
2005-10-10 07:13:00,2.24973,2.25054,2.24973,2.25037,40700000.0
2005-10-10 07:14:00,2.25012,2.25039,2.24987,2.25034,27400000.0
2005-10-10 07:15:00,2.25082,2.25082,2.24964,2.24973,37000000.0
2005-10-10 07:16:00,2.25038,2.2505,2.24994,2.25022,46600000.0
2005-10-10 07:17:00,2.25008,2.25052,2.24987,2.24997,51800000.0
2005-10-10 07:18:00,2.2502,2.25056,2.24989,2.25017,42700000.0
2005-10-10 07:19:00,2.2504,2.25066,2.24992,2.24996,46600000.0
2005-10-10 07:20:00,2.25038,2.25056,2.24983,2.25023,44400000.0
2005-10-10 07:21:00,2.25035,2.25124,2.25027,2.25095,48100000.0
2005-10-10 07:22:00,2.25117,2.25117,2.25039,2.25105,23100000.0
2005-10-10 07:23:00,2.25095,2.25095,2.2499,2.24996,16000000.0
2005-10-10 07:24:00,2.25011,2.25095,2.24985,2.25042,45200000.0
2005-10-10 07:25:00,2.2504,2.25123,2.2504,2.25074,27600000.0
2005-10-10 07:26:00,2.2505,2.25098,2.25038,2.25048,23900000.0
2005-10-10 07:27:00,2.251,2.25109,2.25031,2.25065,35800000.0
2005-10-10 07:28:00,2.2507,2.25091,2.25022,2.25091,43600000.0
2005-10-10 07:29:00,2.25144,2.25159,2.25043,2.25093,27400000.0
2005-10-10 07:30:00,2.25077,2.251,2.25033,2.25081,28000000.0
2005-10-10 07:31:00,2.25025,2.25083,2.25003,2.25074,27000000.0
2005-10-10 07:32:00,2.25086,2.25086,2.25018,2.25036,19100000.0
2005-10-10 07:33:00,2.25056,2.25092,2.25041,2.25061,33700000.0
2005-10-10 07:34:00,2.25059,2.25071,2.24997,2.25033,37600000.0
2005-10-10 07:35:00,2.25054,2.2507,2.25004,2.2501,45000000.0
2005-10-10 07:36:00,2.2504,2.25051,2.25014,2.25036,44399999.0
2005-10-10 07:37:00,2.2505,2.25067,2.25009,2.25057,26600000.0
2005-10-10 07:38:00,2.2503,2.25089,2.25013,2.25018,37600001.0
2005-10-10 07:39:00,2.25013,2.25097,2.25013,2.25097,35600000.0
2005-10-10 07:40:00,2.25048,2.25065,2.25015,2.25027,43100000.0
2005-10-10 07:41:00,2.25052,2.25118,2.25052,2.25116,13400000.0
2005-10-10 07:42:00,2.25117,2.2513,2.25051,2.25068,26100000.0
2005-10-10 07:43:00,2.25051,2.2509,2.2504,2.25056,29700000.0
2005-10-10 07:44:00,2.25081,2.25107,2.25054,2.25097,39800000.0
2005-10-10 07:45:00,2.25065,2.25126,2.25035,2.25117,49000000.0
2005-10-10 07:46:00,2.25063,2.25092,2.25039,2.2504,45100000.0
2005-10-10 07:47:00,2.25032,2.25084,2.2501,2.25033,30000000.0
2005-10-10 07:48:00,2.25084,2.25084,2.25009,2.25009,39800000.0
2005-10-10 07:49:00,2.25013,2.25086,2.25008,2.25081,25900000.0
2005-10-10 07:50:00,2.25047,2.25078,2.25018,2.25071,35700000.0
2005-10-10 07:51:00,2.24998,2.25082,2.2499,2.25,22700000.0
2005-10-10 07:52:00,2.25018,2.25093,2.25004,2.25093,29800000.0
2005-10-10 07:53:00,2.25055,2.25088,2.24973,2.24993,24500000.0
2005-10-10 07:54:00,2.25013,2.25068,2.24992,2.25054,48400001.0
2005-10-10 07:55:00,2.25012,2.25027,2.24962,2.24962,41000000.0
2005-10-10 07:56:00,2.24985,2.25057,2.24964,2.25032,26300000.0
2005-10-10 07:57:00,2.25003,2.25045,2.24979,2.25035,41000000.0
2005-10-10 07:58:00,2.25042,2.25043,2.24948,2.24951,38800000.0
2005-10-10 07:59:00,2.24992,2.2501,2.2496,2.24997,49200000.0
2005-10-10 08:00:00,2.24982,2.25013,2.24933,2.24933,32000000.0
2005-10-10 08:01:00,2.24979,2.24983,2.24921,2.24977,43400000.0
2005-10-10 08:02:00,2.24898,2.25051,2.24898,2.25,22400000.0
2005-10-10 08:03:00,2.24998,2.2505,2.24987,2.2501,38200001.0
2005-10-10 08:04:00,2.25082,2.2511,2.25057,2.25096,20800000.0
2005-10-10 08:05:00,2.25107,2.25123,2.25024,2.25024,61700000.0
2005-10-10 08:06:00,2.25075,2.25089,2.24967,2.24967,33900000.0
2005-10-10 08:07:00,2.25043,2.25088,2.25032,2.25085,12700000.0
2005-10-10 08:08:00,2.25063,2.25105,2.25022,2.25098,33600000.0
2005-10-10 08:09:00,2.25082,2.25084,2.24998,2.25063,49200000.0
2005-10-10 08:10:00,2.25095,2.25135,2.25045,2.25049,31600000.0
2005-10-10 08:11:00,2.25013,2.25081,2.24995,2.25016,44500000.0
2005-10-10 08:12:00,2.25013,2.25029,2.24953,2.24959,37200000.0
2005-10-10 08:13:00,2.2498,2.2503,2.24944,2.24981,27300000.0
2005-10-10 08:14:00,2.2499,2.25042,2.24966,2.25017,39000000.0
2005-10-10 08:15:00,2.25013,2.2506,2.24987,2.25046,26900000.0
2005-10-10 08:16:00,2.25027,2.25032,2.24938,2.24968,30400000.0
2005-10-10 08:17:00,2.25032,2.25055,2.24977,2.24977,21800000.0
2005-10-10 08:18:00,2.24997,2.25026,2.24956,2.25004,33900000.0
2005-10-10 08:19:00,2.2506,2.25068,2.25013,2.25046,37900000.0
2005-10-10 08:20:00,2.2506,2.25084,2.24992,2.25028,22300000.0
2005-10-10 08:21:00,2.25022,2.25092,2.25013,2.25084,32800000.0
2005-10-10 08:22:00,2.25064,2.2507,2.24983,2.24998,28200000.0
2005-10-10 08:23:00,2.25,2.25018,2.24958,2.24984,33300000.0
2005-10-10 08:24:00,2.24976,2.24981,2.24883,2.24917,35600000.0
2005-10-10 08:25:00,2.2498,2.25015,2.24933,2.25011,19100000.0
2005-10-10 08:26:00,2.25052,2.25063,2.24993,2.25032,45200000.0
2005-10-10 08:27:00,2.25065,2.25065,2.25007,2.2506,22000000.0
2005-10-10 08:28:00,2.25048,2.25151,2.25038,2.25105,54300000.0
2005-10-10 08:29:00,2.25162,2.25193,2.25108,2.25193,42700000.0
2005-10-10 08:30:00,2.25201,2.2523,2.2514,2.25178,32900000.0
2005-10-10 08:31:00,2.25189,2.252,2.25142,2.25198,59000000.0
2005-10-10 08:32:00,2.25217,2.25217,2.25115,2.2515,48700000.0
2005-10-10 08:33:00,2.25148,2.25174,2.25112,2.25112,40100000.0
2005-10-10 08:34:00,2.25124,2.25138,2.25079,2.25093,40500000.0
2005-10-10 08:35:00,2.25091,2.25137,2.25083,2.25107,35800000.0
2005-10-10 08:36:00,2.251,2.25124,2.25055,2.25099,62800000.0
2005-10-10 08:37:00,2.2507,2.2513,2.25049,2.25123,32800000.0
2005-10-10 08:38:00,2.2508,2.25129,2.25064,2.25128,32400000.0
2005-10-10 08:39:00,2.25095,2.25147,2.25073,2.25122,53900000.0
2005-10-10 08:40:00,2.25088,2.25195,2.25046,2.25183,29600000.0
2005-10-10 08:41:00,2.252,2.25223,2.25126,2.25172,29500000.0
2005-10-10 08:42:00,2.25142,2.25142,2.2507,2.25089,31800000.0
2005-10-10 08:43:00,2.25094,2.2511,2.25061,2.25109,43700000.0
2005-10-10 08:44:00,2.25117,2.25135,2.25074,2.25133,39000000.0
2005-10-10 08:45:00,2.25122,2.25133,2.25044,2.25066,34100000.0
2005-10-10 08:46:00,2.2506,2.2509,2.2506,2.25073,46100000.0
2005-10-10 08:47:00,2.25102,2.25103,2.25026,2.25075,70800001.0
2005-10-10 08:48:00,2.25102,2.25102,2.25017,2.25084,50000000.0
2005-10-10 08:49:00,2.25073,2.25137,2.25059,2.25092,53900000.0
2005-10-10 08:50:00,2.25046,2.25082,2.25027,2.25074,23800000.0
2005-10-10 08:51:00,2.24998,2.25058,2.24992,2.25007,48500001.0
2005-10-10 08:52:00,2.25008,2.2505,2.24992,2.25036,29200000.0
2005-10-10 08:53:00,2.2501,2.25022,2.24957,2.24984,45000000.0
2005-10-10 08:54:00,2.24997,2.25008,2.24917,2.24981,46500000.0
2005-10-10 08:55:00,2.24957,2.24963,2.24902,2.24928,37800000.0
2005-10-10 08:56:00,2.24919,2.24953,2.24899,2.24916,44200000.0
2005-10-10 08:57:00,2.24903,2.24937,2.24889,2.24937,45400000.0
2005-10-10 08:58:00,2.24913,2.24959,2.24885,2.24947,39400000.0
2005-10-10 08:59:00,2.2496,2.25005,2.24941,2.25,46200000.0
2005-10-10 09:00:00,2.24972,2.24986,2.24909,2.24949,37000000.0
2005-10-10 09:01:00,2.24958,2.24985,2.24927,2.24965,33500000.0
2005-10-10 09:02:00,2.24919,2.25035,2.24919,2.25013,47400000.0
2005-10-10 09:03:00,2.25002,2.25023,2.24963,2.25023,47100000.0
2005-10-10 09:04:00,2.24963,2.2502,2.24953,2.25002,30800000.0
2005-10-10 09:05:00,2.24982,2.25023,2.24963,2.25002,41400000.0
2005-10-10 09:06:00,2.25005,2.25009,2.24967,2.24976,22100000.0
2005-10-10 09:07:00,2.24992,2.25005,2.24909,2.24946,39600000.0
2005-10-10 09:08:00,2.24935,2.24973,2.24903,2.24961,42400000.0
2005-10-10 09:09:00,2.24938,2.24965,2.24904,2.24958,27500000.0
2005-10-10 09:10:00,2.24932,2.24971,2.24921,2.24956,20300000.0
2005-10-10 09:11:00,2.24908,2.24967,2.24885,2.24909,40400000.0
2005-10-10 09:12:00,2.24876,2.24932,2.24855,2.24906,58900000.0
2005-10-10 09:13:00,2.24883,2.24888,2.24837,2.24859,38300000.0
2005-10-10 09:14:00,2.24835,2.24901,2.24823,2.24885,57300001.0
2005-10-10 09:15:00,2.2487,2.2488,2.24843,2.24862,31000000.0
2005-10-10 09:16:00,2.2485,2.24868,2.24809,2.24868,49400000.0
2005-10-10 09:17:00,2.2487,2.24883,2.24818,2.24855,30100000.0
2005-10-10 09:18:00,2.24806,2.24849,2.24802,2.24831,23600000.0
2005-10-10 09:19:00,2.2482,2.24886,2.2481,2.24872,41600001.0
2005-10-10 09:20:00,2.24901,2.24916,2.24869,2.24886,36500000.0
2005-10-10 09:21:00,2.2491,2.24916,2.24866,2.24897,22200000.0
2005-10-10 09:22:00,2.24901,2.24902,2.24847,2.24875,49400000.0
2005-10-10 09:23:00,2.24884,2.24884,2.24814,2.24846,22200000.0
2005-10-10 09:24:00,2.24838,2.24849,2.24814,2.24822,39800000.0
2005-10-10 09:25:00,2.24811,2.24842,2.24791,2.24842,41200000.0
2005-10-10 09:26:00,2.24829,2.24845,2.248,2.24826,33100000.0
2005-10-10 09:27:00,2.24822,2.24841,2.24789,2.2482,29600000.0
2005-10-10 09:28:00,2.24807,2.24841,2.24783,2.24826,26400000.0
2005-10-10 09:29:00,2.24812,2.24826,2.24793,2.24826,23300000.0
2005-10-10 09:30:00,2.24798,2.24809,2.24761,2.24762,60500000.0
2005-10-10 09:31:00,2.24802,2.24819,2.24724,2.24783,45300000.0
2005-10-10 09:32:00,2.24778,2.24826,2.24766,2.24808,56899999.0
2005-10-10 09:33:00,2.24827,2.24842,2.24794,2.24819,33900000.0
2005-10-10 09:34:00,2.2484,2.24852,2.2475,2.2481,43900000.0
2005-10-10 09:35:00,2.24832,2.24843,2.24772,2.24837,33500000.0
2005-10-10 09:36:00,2.24875,2.24885,2.24818,2.24857,33400000.0
2005-10-10 09:37:00,2.24849,2.24881,2.24832,2.24871,37900000.0
2005-10-10 09:38:00,2.24872,2.24885,2.24831,2.24849,22800000.0
2005-10-10 09:39:00,2.24862,2.24869,2.24806,2.24861,51600000.0
2005-10-10 09:40:00,2.24871,2.24898,2.24846,2.24878,51500000.0
2005-10-10 09:41:00,2.24882,2.24902,2.24846,2.24878,36300000.0
2005-10-10 09:42:00,2.24894,2.24925,2.24841,2.24869,26700000.0
2005-10-10 09:43:00,2.24888,2.2493,2.24874,2.24917,40000000.0
2005-10-10 09:44:00,2.249,2.24928,2.24874,2.24912,32400000.0
2005-10-10 09:45:00,2.24887,2.24912,2.24861,2.24879,24300000.0
2005-10-10 09:46:00,2.24863,2.24914,2.2484,2.24912,21500000.0
2005-10-10 09:47:00,2.24869,2.24917,2.24848,2.24909,27600000.0
2005-10-10 09:48:00,2.24889,2.24906,2.24829,2.24858,49200001.0
2005-10-10 09:49:00,2.2488,2.2488,2.24811,2.24828,21700000.0
2005-10-10 09:50:00,2.2484,2.24854,2.24806,2.24806,36300000.0
2005-10-10 09:51:00,2.24829,2.24829,2.24741,2.24767,39300000.0
2005-10-10 09:52:00,2.24794,2.24794,2.24719,2.24754,35600000.0
2005-10-10 09:53:00,2.24693,2.24802,2.24693,2.24794,48000000.0
2005-10-10 09:54:00,2.24749,2.24814,2.24736,2.2481,51500000.0
2005-10-10 09:55:00,2.24834,2.24849,2.24796,2.24835,21400000.0
2005-10-10 09:56:00,2.24847,2.24886,2.24814,2.24866,16700000.0
2005-10-10 09:57:00,2.24843,2.24871,2.24828,2.24832,29800000.0
2005-10-10 09:58:00,2.24818,2.24842,2.24795,2.24833,47700001.0
2005-10-10 09:59:00,2.24872,2.24872,2.2479,2.24833,56400000.0
2005-10-10 10:00:00,2.24872,2.24887,2.24812,2.24843,35500000.0
2005-10-10 10:01:00,2.24919,2.24927,2.24838,2.24862,55700000.0
2005-10-10 10:02:00,2.2491,2.2491,2.24808,2.24845,46900000.0
2005-10-10 10:03:00,2.2486,2.24862,2.24798,2.24818,33800000.0
2005-10-10 10:04:00,2.24847,2.24847,2.24772,2.24829,44700000.0
2005-10-10 10:05:00,2.24818,2.24834,2.24739,2.24813,46300000.0
2005-10-10 10:06:00,2.24828,2.24828,2.24762,2.24772,14300000.0
2005-10-10 10:07:00,2.24825,2.24825,2.24762,2.24796,53100000.0
2005-10-10 10:08:00,2.24794,2.24809,2.24755,2.24803,58900000.0
2005-10-10 10:09:00,2.248,2.24808,2.24712,2.24759,25400000.0
2005-10-10 10:10:00,2.2479,2.24814,2.24761,2.24807,38800000.0
2005-10-10 10:11:00,2.24819,2.24831,2.24776,2.24799,35600000.0
2005-10-10 10:12:00,2.24776,2.24823,2.24764,2.24813,20100000.0
2005-10-10 10:13:00,2.24767,2.24818,2.2474,2.24809,24200000.0
2005-10-10 10:14:00,2.24804,2.24813,2.24726,2.24761,39500001.0
2005-10-10 10:15:00,2.24794,2.24801,2.24743,2.24753,32200000.0
2005-10-10 10:16:00,2.2475,2.24827,2.24748,2.24817,32000000.0
2005-10-10 10:17:00,2.2485,2.2485,2.24762,2.24818,41100000.0
2005-10-10 10:18:00,2.24798,2.24808,2.24735,2.24773,23500000.0
2005-10-10 10:19:00,2.2475,2.24793,2.24731,2.24768,32700000.0
2005-10-10 10:20:00,2.24725,2.2478,2.24721,2.24779,27300000.0
2005-10-10 10:21:00,2.24789,2.24812,2.24711,2.24717,23800000.0
2005-10-10 10:22:00,2.24754,2.24778,2.24692,2.24757,49100000.0
2005-10-10 10:23:00,2.24759,2.24759,2.24701,2.24737,49800000.0
2005-10-10 10:24:00,2.24721,2.24746,2.24696,2.24746,36900000.0
2005-10-10 10:25:00,2.24745,2.24758,2.24691,2.24731,32700000.0
2005-10-10 10:26:00,2.24711,2.24755,2.24688,2.2475,36500000.0
2005-10-10 10:27:00,2.24703,2.24749,2.24684,2.24738,39000000.0
2005-10-10 10:28:00,2.24672,2.24715,2.24652,2.24701,32700000.0
2005-10-10 10:29:00,2.24707,2.24713,2.24665,2.24702,34200000.0
2005-10-10 10:30:00,2.24648,2.24771,2.24642,2.24752,24400000.0
2005-10-10 10:31:00,2.2472,2.24753,2.24702,2.24751,34100000.0
2005-10-10 10:32:00,2.24693,2.24775,2.24693,2.2477,42200000.0
2005-10-10 10:33:00,2.24744,2.24795,2.24725,2.24767,34600000.0
2005-10-10 10:34:00,2.24792,2.24805,2.24751,2.24804,34400000.0
2005-10-10 10:35:00,2.24781,2.24808,2.24763,2.24804,61700000.0
2005-10-10 10:36:00,2.24783,2.24809,2.24752,2.24784,32600000.0
2005-10-10 10:37:00,2.2477,2.24809,2.24741,2.24803,36600000.0
2005-10-10 10:38:00,2.24827,2.24829,2.24742,2.24771,38300000.0
2005-10-10 10:39:00,2.24815,2.24834,2.24773,2.24822,56000000.0
2005-10-10 10:40:00,2.24865,2.24892,2.24807,2.2483,35500000.0
2005-10-10 10:41:00,2.24823,2.24876,2.24793,2.24866,37800000.0
2005-10-10 10:42:00,2.24815,2.24876,2.24807,2.24851,28500000.0
2005-10-10 10:43:00,2.24859,2.24882,2.24813,2.24846,33300000.0
2005-10-10 10:44:00,2.24819,2.24839,2.24787,2.24818,41500000.0
2005-10-10 10:45:00,2.24843,2.24871,2.24791,2.24816,27800000.0
2005-10-10 10:46:00,2.248,2.24838,2.2477,2.24797,31200000.0
2005-10-10 10:47:00,2.24811,2.24822,2.24768,2.24798,36600000.0
2005-10-10 10:48:00,2.24805,2.24816,2.24741,2.24757,34100000.0
2005-10-10 10:49:00,2.24781,2.24808,2.24753,2.24808,31100000.0
2005-10-10 10:50:00,2.2478,2.24812,2.24755,2.24804,45000000.0
2005-10-10 10:51:00,2.24735,2.24815,2.24735,2.24792,22900000.0
2005-10-10 10:52:00,2.24778,2.24782,2.24746,2.24782,43100000.0
2005-10-10 10:53:00,2.24768,2.24785,2.24733,2.24765,73099999.0
2005-10-10 10:54:00,2.24745,2.24782,2.24731,2.24769,50100000.0
2005-10-10 10:55:00,2.24728,2.24772,2.24704,2.24772,54000000.0
2005-10-10 10:56:00,2.24722,2.24756,2.24708,2.24746,32000000.0
2005-10-10 10:57:00,2.24757,2.24813,2.24723,2.24813,23600000.0
2005-10-10 10:58:00,2.24785,2.24862,2.24762,2.24862,32600000.0
2005-10-10 10:59:00,2.2488,2.24924,2.24846,2.24905,44800001.0
2005-10-10 11:00:00,2.24924,2.24978,2.24905,2.24964,38800000.0
2005-10-10 11:01:00,2.24877,2.24922,2.24861,2.24919,56100000.0
2005-10-10 11:02:00,2.2488,2.24915,2.24854,2.24893,53400000.0
2005-10-10 11:03:00,2.24864,2.24904,2.2484,2.24887,47600000.0
2005-10-10 11:04:00,2.24855,2.24874,2.24828,2.24874,43100000.0
2005-10-10 11:05:00,2.24816,2.24889,2.24784,2.24865,47000000.0
2005-10-10 11:06:00,2.24842,2.24886,2.24827,2.24876,23300000.0
2005-10-10 11:07:00,2.24865,2.24887,2.24807,2.24845,48100000.0
2005-10-10 11:08:00,2.24822,2.24868,2.24806,2.24844,31900000.0
2005-10-10 11:09:00,2.24733,2.24813,2.24722,2.24782,39800000.0
2005-10-10 11:10:00,2.24807,2.24816,2.2472,2.24723,27900000.0
2005-10-10 11:11:00,2.24705,2.2472,2.24645,2.24657,51400000.0
2005-10-10 11:12:00,2.24669,2.2468,2.24594,2.2463,32700000.0
2005-10-10 11:13:00,2.24623,2.24647,2.24591,2.24609,49900000.0
2005-10-10 11:14:00,2.24622,2.24623,2.24562,2.24578,46200000.0
2005-10-10 11:15:00,2.24569,2.246,2.24536,2.246,52200000.0
2005-10-10 11:16:00,2.24597,2.24618,2.24571,2.24608,29800000.0
2005-10-10 11:17:00,2.24601,2.24665,2.24592,2.24609,49200000.0
2005-10-10 11:18:00,2.2461,2.24691,2.24592,2.24672,57200000.0
2005-10-10 11:19:00,2.24644,2.24673,2.24626,2.24656,48300000.0
2005-10-10 11:20:00,2.24587,2.24639,2.24551,2.24623,44200000.0
2005-10-10 11:21:00,2.24619,2.24623,2.24563,2.24596,29600000.0
2005-10-10 11:22:00,2.24575,2.24638,2.2455,2.24617,34600000.0
2005-10-10 11:23:00,2.24582,2.24628,2.24549,2.24606,63400000.0
2005-10-10 11:24:00,2.24642,2.24653,2.24585,2.24598,20600000.0
2005-10-10 11:25:00,2.24655,2.24663,2.24589,2.24619,53500000.0
2005-10-10 11:26:00,2.24644,2.24644,2.24591,2.24619,39000000.0
2005-10-10 11:27:00,2.2458,2.24672,2.24543,2.24663,29700000.0
2005-10-10 11:28:00,2.2467,2.2467,2.24599,2.2461,56200000.0
2005-10-10 11:29:00,2.24585,2.24652,2.24556,2.24635,34700000.0
2005-10-10 11:30:00,2.24642,2.24651,2.24549,2.2457,34000000.0
2005-10-10 11:31:00,2.2459,2.24644,2.24544,2.24624,24000000.0
2005-10-10 11:32:00,2.2461,2.2464,2.2458,2.24638,19200000.0
2005-10-10 11:33:00,2.24624,2.24632,2.24552,2.24614,33200000.0
2005-10-10 11:34:00,2.24556,2.24603,2.24549,2.24602,42000000.0
2005-10-10 11:35:00,2.24625,2.24652,2.24617,2.24637,27000000.0
2005-10-10 11:36:00,2.24662,2.24675,2.24561,2.2463,43300000.0
2005-10-10 11:37:00,2.24615,2.24633,2.24573,2.24624,46400000.0
2005-10-10 11:38:00,2.2458,2.24628,2.24574,2.24611,51800000.0
2005-10-10 11:39:00,2.24596,2.24675,2.2459,2.24632,36700000.0
2005-10-10 11:40:00,2.24653,2.24681,2.24619,2.24659,21100000.0
2005-10-10 11:41:00,2.24665,2.24684,2.24624,2.24648,38800000.0
2005-10-10 11:42:00,2.24627,2.24671,2.246,2.24653,35900000.0
2005-10-10 11:43:00,2.24626,2.24667,2.24592,2.24659,25700000.0
2005-10-10 11:44:00,2.24615,2.24666,2.24595,2.24665,26400000.0
2005-10-10 11:45:00,2.24617,2.24703,2.24594,2.24703,18600000.0
2005-10-10 11:46:00,2.24636,2.2468,2.24603,2.24667,36800000.0
2005-10-10 11:47:00,2.24682,2.24686,2.24602,2.24631,39900000.0
2005-10-10 11:48:00,2.24663,2.24688,2.24595,2.24659,27600000.0
2005-10-10 11:49:00,2.24694,2.24694,2.2461,2.24619,34900000.0
2005-10-10 11:50:00,2.2459,2.24642,2.24563,2.24609,38000000.0
2005-10-10 11:51:00,2.24572,2.24591,2.24524,2.24556,44900000.0
2005-10-10 11:52:00,2.24512,2.24532,2.2448,2.24532,27700000.0
2005-10-10 11:53:00,2.24535,2.24562,2.24482,2.24531,32200000.0
2005-10-10 11:54:00,2.24511,2.24594,2.24498,2.24544,34900000.0
2005-10-10 11:55:00,2.24539,2.24553,2.24505,2.24532,48899999.0
2005-10-10 11:56:00,2.24523,2.24557,2.24495,2.24538,27200000.0
2005-10-10 11:57:00,2.24567,2.24568,2.24499,2.24561,28000000.0
2005-10-10 11:58:00,2.24598,2.24598,2.24555,2.24584,30800000.0
2005-10-10 11:59:00,2.24581,2.24591,2.24535,2.24577,35600000.0
2005-10-10 12:00:00,2.24587,2.24598,2.24527,2.24538,29900000.0
2005-10-10 12:01:00,2.24508,2.24569,2.24488,2.24569,56200000.0
2005-10-10 12:02:00,2.2456,2.24576,2.24525,2.24559,35900000.0
2005-10-10 12:03:00,2.24582,2.24596,2.24458,2.24467,33600000.0
2005-10-10 12:04:00,2.24469,2.24488,2.24425,2.24433,18000000.0
2005-10-10 12:05:00,2.24483,2.24503,2.24444,2.24481,52600000.0
2005-10-10 12:06:00,2.24507,2.24519,2.24448,2.24519,24600000.0
2005-10-10 12:07:00,2.24521,2.24589,2.24497,2.24545,32500000.0
2005-10-10 12:08:00,2.2455,2.24559,2.24488,2.24545,36800000.0
2005-10-10 12:09:00,2.24572,2.24573,2.24491,2.24524,31000000.0
2005-10-10 12:10:00,2.24544,2.24551,2.24487,2.24524,35700000.0
2005-10-10 12:11:00,2.24587,2.24587,2.2447,2.24524,69500000.0
2005-10-10 12:12:00,2.24595,2.24602,2.24522,2.24548,28200000.0
2005-10-10 12:13:00,2.24577,2.24603,2.24532,2.24571,36200000.0
2005-10-10 12:14:00,2.2455,2.24603,2.24527,2.24603,43800000.0
2005-10-10 12:15:00,2.2454,2.24598,2.24532,2.24559,36300000.0
2005-10-10 12:16:00,2.24511,2.24583,2.24507,2.24565,39500000.0
2005-10-10 12:17:00,2.2459,2.24592,2.24515,2.24546,37100000.0
2005-10-10 12:18:00,2.2456,2.24566,2.24519,2.2455,38000000.0
2005-10-10 12:19:00,2.24554,2.24563,2.24489,2.24493,36500000.0
2005-10-10 12:20:00,2.24583,2.24591,2.24537,2.24575,26800000.0
2005-10-10 12:21:00,2.24562,2.24601,2.24535,2.24547,26700000.0
2005-10-10 12:22:00,2.24526,2.24564,2.24492,2.24554,32900000.0
2005-10-10 12:23:00,2.24542,2.2457,2.24514,2.24557,38900000.0
2005-10-10 12:24:00,2.2456,2.24568,2.24509,2.24528,21700000.0
2005-10-10 12:25:00,2.24579,2.24591,2.24492,2.24493,51500000.0
2005-10-10 12:26:00,2.24552,2.24565,2.24512,2.24535,39900000.0
2005-10-10 12:27:00,2.24561,2.24596,2.24536,2.24595,36600000.0
2005-10-10 12:28:00,2.24565,2.24644,2.24558,2.24644,58400000.0
2005-10-10 12:29:00,2.24603,2.24644,2.24559,2.24638,72400000.0
2005-10-10 12:30:00,2.24652,2.24667,2.24592,2.24667,33500000.0
2005-10-10 12:31:00,2.24682,2.24688,2.24647,2.24671,45400000.0
2005-10-10 12:32:00,2.246,2.247,2.24574,2.247,32900000.0
2005-10-10 12:33:00,2.24665,2.2469,2.2462,2.24666,43100000.0
2005-10-10 12:34:00,2.24668,2.2469,2.2463,2.24687,28700000.0
2005-10-10 12:35:00,2.2465,2.24674,2.24605,2.24669,39200000.0
2005-10-10 12:36:00,2.24645,2.24689,2.2461,2.2461,36900000.0
2005-10-10 12:37:00,2.24615,2.24663,2.24588,2.24663,49700000.0
2005-10-10 12:38:00,2.2463,2.24732,2.24619,2.24728,26100000.0
2005-10-10 12:39:00,2.24732,2.24751,2.247,2.24717,39700000.0
2005-10-10 12:40:00,2.2475,2.2479,2.24707,2.24763,33300000.0
2005-10-10 12:41:00,2.2481,2.24816,2.24684,2.24778,47400000.0
2005-10-10 12:42:00,2.24774,2.24792,2.24725,2.24764,38000000.0
2005-10-10 12:43:00,2.24755,2.24798,2.24755,2.24766,39200000.0
2005-10-10 12:44:00,2.24743,2.24803,2.24718,2.24791,37200000.0
2005-10-10 12:45:00,2.24763,2.2479,2.24723,2.24778,37800000.0
2005-10-10 12:46:00,2.24742,2.24791,2.24739,2.24786,21100000.0
2005-10-10 12:47:00,2.24772,2.24797,2.24748,2.24757,48700000.0
2005-10-10 12:48:00,2.24749,2.24782,2.2473,2.24767,68800000.0
2005-10-10 12:49:00,2.24712,2.24755,2.24672,2.24755,33200000.0
2005-10-10 12:50:00,2.2474,2.24743,2.24684,2.24729,59800000.0
2005-10-10 12:51:00,2.24727,2.2479,2.24697,2.2477,35000000.0
2005-10-10 12:52:00,2.24747,2.24812,2.24722,2.24767,49800000.0
2005-10-10 12:53:00,2.24752,2.24795,2.24688,2.24781,22500000.0
2005-10-10 12:54:00,2.24777,2.2478,2.24698,2.24736,43600000.0
2005-10-10 12:55:00,2.24745,2.24781,2.24736,2.24781,23600000.0
2005-10-10 12:56:00,2.24802,2.2484,2.24768,2.24813,36000000.0
2005-10-10 12:57:00,2.2482,2.24853,2.24791,2.24833,32100000.0
2005-10-10 12:58:00,2.2476,2.24829,2.24746,2.24829,43000000.0
2005-10-10 12:59:00,2.24798,2.2489,2.24798,2.2489,45500000.0
2005-10-10 13:00:00,2.24861,2.24904,2.24835,2.2487,24600000.0
2005-10-10 13:01:00,2.24865,2.24875,2.24825,2.24847,37800000.0
2005-10-10 13:02:00,2.24867,2.24867,2.24805,2.24856,29700000.0
2005-10-10 13:03:00,2.24845,2.2489,2.24835,2.24859,21000000.0
2005-10-10 13:04:00,2.24826,2.2488,2.2481,2.2488,47000000.0
2005-10-10 13:05:00,2.2488,2.24884,2.24799,2.24827,44200000.0
2005-10-10 13:06:00,2.2484,2.24868,2.24807,2.2482,33800000.0
2005-10-10 13:07:00,2.24808,2.24837,2.24784,2.24805,34500000.0
2005-10-10 13:08:00,2.248,2.24815,2.24758,2.24796,29400000.0
2005-10-10 13:09:00,2.24822,2.24827,2.24754,2.24766,27900000.0
2005-10-10 13:10:00,2.24807,2.24832,2.24744,2.2481,43100000.0
2005-10-10 13:11:00,2.24832,2.24834,2.2476,2.24762,31300000.0
2005-10-10 13:12:00,2.24852,2.24852,2.24778,2.24793,40100000.0
2005-10-10 13:13:00,2.24778,2.24821,2.24761,2.24803,39000000.0
2005-10-10 13:14:00,2.24832,2.24832,2.24775,2.24827,47400000.0
2005-10-10 13:15:00,2.2481,2.24842,2.24781,2.24842,56400000.0
2005-10-10 13:16:00,2.24841,2.24859,2.24782,2.24834,30600000.0
2005-10-10 13:17:00,2.24857,2.24858,2.24817,2.24826,32800000.0
2005-10-10 13:18:00,2.24808,2.24879,2.24796,2.24874,56300000.0
2005-10-10 13:19:00,2.24882,2.24882,2.24819,2.2486,33800000.0
2005-10-10 13:20:00,2.2482,2.2487,2.24773,2.24858,42000000.0
2005-10-10 13:21:00,2.24887,2.24887,2.24778,2.24852,25400000.0
2005-10-10 13:22:00,2.24811,2.24859,2.24764,2.24833,41200000.0
2005-10-10 13:23:00,2.24826,2.24849,2.24802,2.24821,43400000.0
2005-10-10 13:24:00,2.24847,2.24868,2.2479,2.24811,21400000.0
2005-10-10 13:25:00,2.24817,2.24858,2.24782,2.24838,28900000.0
2005-10-10 13:26:00,2.2484,2.24866,2.24824,2.24866,19900000.0
2005-10-10 13:27:00,2.24902,2.24909,2.24836,2.24868,33400000.0
2005-10-10 13:28:00,2.24823,2.24889,2.24812,2.24868,35900001.0
2005-10-10 13:29:00,2.2486,2.24878,2.24805,2.24822,33700000.0
2005-10-10 13:30:00,2.24836,2.24868,2.24821,2.24851,46400000.0
2005-10-10 13:31:00,2.24826,2.24876,2.24808,2.24855,32500000.0
2005-10-10 13:32:00,2.2484,2.24861,2.24802,2.24854,50000000.0
2005-10-10 13:33:00,2.24823,2.24859,2.24804,2.24853,42100000.0
2005-10-10 13:34:00,2.24855,2.2488,2.24783,2.24836,35100000.0
2005-10-10 13:35:00,2.24861,2.24868,2.24794,2.24846,38600000.0
2005-10-10 13:36:00,2.24815,2.24865,2.24795,2.24865,42600000.0
2005-10-10 13:37:00,2.24837,2.24857,2.24803,2.24846,42300000.0
2005-10-10 13:38:00,2.24902,2.24905,2.24839,2.24898,42200000.0
2005-10-10 13:39:00,2.24875,2.24913,2.24853,2.24912,45500000.0
2005-10-10 13:40:00,2.24855,2.24951,2.24849,2.24951,25600000.0
2005-10-10 13:41:00,2.24913,2.24949,2.2489,2.24911,40500000.0
2005-10-10 13:42:00,2.24953,2.24984,2.24915,2.24984,24300000.0
2005-10-10 13:43:00,2.24935,2.24984,2.24925,2.24965,39700000.0
2005-10-10 13:44:00,2.24931,2.24959,2.24897,2.24959,30400000.0
2005-10-10 13:45:00,2.24948,2.24976,2.24915,2.24964,31800000.0
2005-10-10 13:46:00,2.24935,2.24998,2.24913,2.24998,43700000.0
2005-10-10 13:47:00,2.25003,2.25015,2.2494,2.24982,22300000.0
2005-10-10 13:48:00,2.25036,2.25055,2.24971,2.25005,34400000.0
2005-10-10 13:49:00,2.2501,2.25065,2.24987,2.25045,20000000.0
2005-10-10 13:50:00,2.25042,2.25077,2.25019,2.2506,45800000.0
2005-10-10 13:51:00,2.25047,2.25115,2.25037,2.25101,24300000.0
2005-10-10 13:52:00,2.25085,2.25109,2.25039,2.25103,43600000.0
2005-10-10 13:53:00,2.25087,2.25091,2.2502,2.25065,36600000.0
2005-10-10 13:54:00,2.25034,2.25067,2.25031,2.25055,32200000.0
2005-10-10 13:55:00,2.25045,2.25089,2.25025,2.25049,35300000.0
2005-10-10 13:56:00,2.25012,2.25065,2.25012,2.25065,42100000.0
2005-10-10 13:57:00,2.25025,2.2513,2.2502,2.2512,42000000.0
2005-10-10 13:58:00,2.25115,2.25138,2.25079,2.25138,60100001.0
2005-10-10 13:59:00,2.25139,2.2514,2.25067,2.25079,44600000.0
2005-10-10 14:00:00,2.25108,2.25169,2.25088,2.2515,41700000.0
2005-10-10 14:01:00,2.25141,2.25141,2.25077,2.25093,23300000.0
2005-10-10 14:02:00,2.25079,2.25096,2.25041,2.25051,22600000.0
2005-10-10 14:03:00,2.25079,2.25086,2.25009,2.25032,26200000.0
2005-10-10 14:04:00,2.25037,2.25067,2.25002,2.25025,42300000.0
2005-10-10 14:05:00,2.25016,2.25088,2.25016,2.25088,24900000.0
2005-10-10 14:06:00,2.25055,2.25076,2.25029,2.25055,25200000.0
2005-10-10 14:07:00,2.25045,2.25072,2.24976,2.25027,29500000.0
2005-10-10 14:08:00,2.25104,2.25105,2.24995,2.25032,59900000.0
2005-10-10 14:09:00,2.25052,2.25076,2.25015,2.25051,28800000.0
2005-10-10 14:10:00,2.25073,2.25126,2.25045,2.25103,55200000.0
2005-10-10 14:11:00,2.25162,2.25167,2.25105,2.25126,75900001.0
2005-10-10 14:12:00,2.25125,2.25175,2.25091,2.25166,39900000.0
2005-10-10 14:13:00,2.25158,2.25177,2.25116,2.25168,29800000.0
2005-10-10 14:14:00,2.25174,2.25186,2.25121,2.25156,36900000.0
2005-10-10 14:15:00,2.2512,2.25151,2.2511,2.25136,36000000.0
2005-10-10 14:16:00,2.25106,2.25121,2.25067,2.25121,40800000.0
2005-10-10 14:17:00,2.25104,2.25172,2.25098,2.25157,19500000.0
2005-10-10 14:18:00,2.25112,2.25121,2.25076,2.25109,23200000.0
2005-10-10 14:19:00,2.25075,2.25143,2.25022,2.25143,35400000.0
2005-10-10 14:20:00,2.25165,2.25166,2.25065,2.25115,39200000.0
2005-10-10 14:21:00,2.25078,2.25118,2.25057,2.25115,34300000.0
2005-10-10 14:22:00,2.25067,2.25083,2.25042,2.25078,35000000.0
2005-10-10 14:23:00,2.2503,2.25068,2.24996,2.25068,55900000.0
2005-10-10 14:24:00,2.25034,2.25073,2.25017,2.25053,30700000.0
2005-10-10 14:25:00,2.2502,2.25095,2.2502,2.25088,32700000.0
2005-10-10 14:26:00,2.25043,2.25119,2.25043,2.25093,41700000.0
2005-10-10 14:27:00,2.25097,2.25133,2.25056,2.25133,22900000.0
2005-10-10 14:28:00,2.25115,2.25129,2.25055,2.25089,35100000.0
2005-10-10 14:29:00,2.25106,2.25146,2.25085,2.25131,32400000.0
2005-10-10 14:30:00,2.25106,2.25152,2.2509,2.25126,44900000.0
2005-10-10 14:31:00,2.251,2.25183,2.2509,2.25171,31200000.0
2005-10-10 14:32:00,2.25175,2.25198,2.2513,2.25191,42000000.0
2005-10-10 14:33:00,2.2518,2.25258,2.25173,2.25252,49500000.0
2005-10-10 14:34:00,2.25209,2.2524,2.2517,2.25219,32800000.0
2005-10-10 14:35:00,2.25163,2.25194,2.2512,2.25159,40700000.0
2005-10-10 14:36:00,2.25137,2.25168,2.25114,2.2516,26800000.0
2005-10-10 14:37:00,2.25127,2.25151,2.25077,2.2513,50500000.0
2005-10-10 14:38:00,2.25106,2.25197,2.25106,2.25169,30600000.0
2005-10-10 14:39:00,2.25159,2.25202,2.2514,2.25165,32000000.0
2005-10-10 14:40:00,2.25168,2.25197,2.25144,2.25197,39100000.0
2005-10-10 14:41:00,2.25187,2.25197,2.25138,2.25162,33700000.0
2005-10-10 14:42:00,2.25177,2.25177,2.25059,2.25149,40500001.0
2005-10-10 14:43:00,2.25138,2.25166,2.25112,2.2515,58799999.0
2005-10-10 14:44:00,2.25123,2.25185,2.251,2.25179,38400000.0
2005-10-10 14:45:00,2.25157,2.25186,2.25119,2.2518,45000000.0
2005-10-10 14:46:00,2.2517,2.25196,2.25146,2.25146,19800000.0
2005-10-10 14:47:00,2.25156,2.25183,2.25138,2.25177,51800000.0
2005-10-10 14:48:00,2.25178,2.25196,2.25123,2.25196,56400000.0
2005-10-10 14:49:00,2.25156,2.25199,2.25129,2.25199,27600000.0
2005-10-10 14:50:00,2.25187,2.25205,2.25134,2.25182,31900000.0
2005-10-10 14:51:00,2.25158,2.25194,2.25129,2.25155,27300000.0
2005-10-10 14:52:00,2.25163,2.25196,2.25136,2.25148,54500000.0
2005-10-10 14:53:00,2.25157,2.2519,2.25123,2.25172,45300000.0
2005-10-10 14:54:00,2.25172,2.25244,2.2515,2.25235,24400000.0
2005-10-10 14:55:00,2.25206,2.2526,2.25191,2.25228,45800000.0
2005-10-10 14:56:00,2.25226,2.25279,2.2521,2.25271,52900000.0
2005-10-10 14:57:00,2.25236,2.25278,2.25234,2.25256,31200000.0
2005-10-10 14:58:00,2.2529,2.25298,2.25236,2.25263,33000000.0
2005-10-10 14:59:00,2.25254,2.25283,2.25229,2.25251,36000000.0
2005-10-10 15:00:00,2.25213,2.25261,2.25206,2.25245,54500000.0
2005-10-10 15:01:00,2.25264,2.25284,2.25242,2.25264,49600000.0
2005-10-10 15:02:00,2.25242,2.25259,2.25194,2.25236,34700000.0
2005-10-10 15:03:00,2.25257,2.25279,2.25208,2.2525,47100000.0
2005-10-10 15:04:00,2.25265,2.25283,2.25201,2.25248,44600000.0
2005-10-10 15:05:00,2.25289,2.25289,2.25235,2.25253,29000000.0
2005-10-10 15:06:00,2.25273,2.25302,2.2518,2.25182,38300000.0
2005-10-10 15:07:00,2.2522,2.25283,2.25213,2.25275,20200000.0
2005-10-10 15:08:00,2.25246,2.2529,2.25215,2.2529,48400000.0
2005-10-10 15:09:00,2.25255,2.25294,2.2523,2.25287,41700000.0
2005-10-10 15:10:00,2.25215,2.25285,2.25193,2.25281,43400000.0
2005-10-10 15:11:00,2.25283,2.25302,2.25256,2.25288,29100000.0
2005-10-10 15:12:00,2.25282,2.25305,2.25248,2.25269,28700000.0
2005-10-10 15:13:00,2.25285,2.25295,2.25251,2.25279,38200000.0
2005-10-10 15:14:00,2.25263,2.25315,2.25214,2.25315,44600000.0
2005-10-10 15:15:00,2.25328,2.25328,2.25276,2.25302,23000000.0
2005-10-10 15:16:00,2.25305,2.25361,2.25287,2.25345,38500000.0
2005-10-10 15:17:00,2.25365,2.2538,2.25302,2.2533,42100000.0
2005-10-10 15:18:00,2.25318,2.25356,2.25304,2.25339,41500000.0
2005-10-10 15:19:00,2.25341,2.25347,2.25258,2.25258,48300000.0
2005-10-10 15:20:00,2.25269,2.25328,2.25261,2.25319,26300000.0
2005-10-10 15:21:00,2.25327,2.25337,2.25241,2.25257,27400000.0
2005-10-10 15:22:00,2.25242,2.25318,2.25226,2.25318,38900000.0
2005-10-10 15:23:00,2.25284,2.25312,2.25254,2.25299,39000000.0
2005-10-10 15:24:00,2.25287,2.25305,2.25244,2.25304,18200000.0
2005-10-10 15:25:00,2.25276,2.25305,2.25246,2.25301,41800000.0
2005-10-10 15:26:00,2.25267,2.25311,2.25256,2.2528,36600000.0
2005-10-10 15:27:00,2.25241,2.25288,2.25237,2.25281,36400000.0
2005-10-10 15:28:00,2.25258,2.25273,2.25218,2.25261,35900000.0
2005-10-10 15:29:00,2.25256,2.25257,2.25164,2.25229,38100000.0
2005-10-10 15:30:00,2.25202,2.25265,2.252,2.25251,34000000.0
2005-10-10 15:31:00,2.25227,2.25276,2.25172,2.25253,33100000.0
2005-10-10 15:32:00,2.2517,2.25265,2.25166,2.25245,17500000.0
2005-10-10 15:33:00,2.25237,2.25237,2.25188,2.25232,43800000.0
2005-10-10 15:34:00,2.25233,2.25262,2.25198,2.25242,31200000.0
2005-10-10 15:35:00,2.25213,2.25322,2.25207,2.25315,27300000.0
2005-10-10 15:36:00,2.25295,2.25332,2.25259,2.25262,31900000.0
2005-10-10 15:37:00,2.25348,2.25348,2.25276,2.25293,24300000.0
2005-10-10 15:38:00,2.25307,2.25332,2.25272,2.25278,38600000.0
2005-10-10 15:39:00,2.25322,2.25327,2.25258,2.2527,21200000.0
2005-10-10 15:40:00,2.25293,2.25307,2.25274,2.25307,36900000.0
2005-10-10 15:41:00,2.25298,2.2534,2.25268,2.25338,50599999.0
2005-10-10 15:42:00,2.25334,2.25343,2.25278,2.25306,37900000.0
2005-10-10 15:43:00,2.25276,2.25354,2.25266,2.25343,27100000.0
2005-10-10 15:44:00,2.2533,2.25363,2.25312,2.25329,25000000.0
2005-10-10 15:45:00,2.25302,2.25335,2.25264,2.25272,51700000.0
2005-10-10 15:46:00,2.25251,2.25329,2.25251,2.25307,30300000.0
2005-10-10 15:47:00,2.25317,2.25342,2.25264,2.25301,29200000.0
2005-10-10 15:48:00,2.25277,2.25328,2.2526,2.2529,52000000.0
2005-10-10 15:49:00,2.25283,2.25339,2.25263,2.25312,40200000.0
2005-10-10 15:50:00,2.25277,2.2531,2.25244,2.25272,30300000.0
2005-10-10 15:51:00,2.2522,2.25281,2.25219,2.25231,27800000.0
2005-10-10 15:52:00,2.25255,2.25307,2.25237,2.25307,46300000.0
2005-10-10 15:53:00,2.25323,2.25352,2.25235,2.25235,39500000.0
2005-10-10 15:54:00,2.25273,2.25315,2.25246,2.25291,33000000.0
2005-10-10 15:55:00,2.25287,2.25301,2.25227,2.25254,30600000.0
2005-10-10 15:56:00,2.25305,2.25331,2.25245,2.25269,32400000.0
2005-10-10 15:57:00,2.25292,2.25307,2.25228,2.2524,43600000.0
2005-10-10 15:58:00,2.25252,2.25324,2.2522,2.2527,54400000.0
2005-10-10 15:59:00,2.25324,2.25328,2.25272,2.25286,44800000.0
2005-10-10 16:00:00,2.25287,2.25364,2.25272,2.25347,42100000.0
2005-10-10 16:01:00,2.25339,2.25366,2.2532,2.25355,50400000.0
2005-10-10 16:02:00,2.25392,2.25397,2.25333,2.25371,49800000.0
2005-10-10 16:03:00,2.25345,2.25366,2.25327,2.25329,33800000.0
2005-10-10 16:04:00,2.25362,2.25367,2.25275,2.25318,43200000.0
2005-10-10 16:05:00,2.253,2.25352,2.25274,2.25316,32000000.0
2005-10-10 16:06:00,2.25321,2.25321,2.25236,2.25297,38400000.0
2005-10-10 16:07:00,2.2528,2.25345,2.25267,2.25337,41000000.0
2005-10-10 16:08:00,2.25284,2.2532,2.25277,2.25304,51899999.0
2005-10-10 16:09:00,2.25286,2.25341,2.25277,2.25329,39400000.0
2005-10-10 16:10:00,2.25295,2.25324,2.25261,2.25307,21800000.0
2005-10-10 16:11:00,2.2533,2.25352,2.25297,2.25352,32400000.0
2005-10-10 16:12:00,2.25312,2.25335,2.25261,2.2529,35500000.0
2005-10-10 16:13:00,2.25305,2.25316,2.25291,2.25303,24900000.0
2005-10-10 16:14:00,2.25319,2.25328,2.25259,2.25307,33400000.0
2005-10-10 16:15:00,2.25282,2.25328,2.25253,2.25328,37400000.0
2005-10-10 16:16:00,2.25326,2.25337,2.25285,2.25319,30700000.0
2005-10-10 16:17:00,2.25326,2.25338,2.25305,2.25325,38800000.0
2005-10-10 16:18:00,2.2532,2.25345,2.25272,2.25345,40300000.0
2005-10-10 16:19:00,2.25357,2.25391,2.25355,2.25383,39800000.0
2005-10-10 16:20:00,2.25388,2.25416,2.25354,2.25396,29000000.0
2005-10-10 16:21:00,2.25378,2.25425,2.25367,2.25377,28900000.0
2005-10-10 16:22:00,2.25355,2.25393,2.25339,2.25385,37700000.0
2005-10-10 16:23:00,2.25353,2.25382,2.25327,2.25373,32800000.0
2005-10-10 16:24:00,2.25374,2.25391,2.25319,2.25319,23300000.0
2005-10-10 16:25:00,2.25341,2.25367,2.25319,2.25347,51100000.0
2005-10-10 16:26:00,2.25317,2.25343,2.25274,2.25316,40200000.0
2005-10-10 16:27:00,2.25287,2.2533,2.25272,2.25313,28000000.0
2005-10-10 16:28:00,2.25268,2.25315,2.2525,2.25315,67500000.0
2005-10-10 16:29:00,2.25275,2.25311,2.25266,2.25311,29600000.0
2005-10-10 16:30:00,2.25305,2.25316,2.25243,2.25291,21000000.0
2005-10-10 16:31:00,2.25258,2.25313,2.25258,2.25268,47300000.0
2005-10-10 16:32:00,2.25309,2.25309,2.25239,2.25262,35400000.0
2005-10-10 16:33:00,2.2531,2.25355,2.25243,2.25295,30900000.0
2005-10-10 16:34:00,2.25344,2.25344,2.25293,2.25308,24800000.0
2005-10-10 16:35:00,2.2533,2.25367,2.25305,2.25318,29500000.0
2005-10-10 16:36:00,2.25346,2.25364,2.25321,2.25345,23600000.0
2005-10-10 16:37:00,2.25334,2.25337,2.25245,2.25291,61799998.0
2005-10-10 16:38:00,2.25295,2.25343,2.25275,2.25317,32600000.0
2005-10-10 16:39:00,2.25329,2.2534,2.25275,2.25313,72600000.0
2005-10-10 16:40:00,2.25328,2.25407,2.2531,2.25407,17800000.0
2005-10-10 16:41:00,2.2539,2.25433,2.25369,2.25412,46000000.0
2005-10-10 16:42:00,2.25402,2.25414,2.25344,2.25383,51700000.0
2005-10-10 16:43:00,2.25392,2.25412,2.25358,2.2541,40000000.0
2005-10-10 16:44:00,2.25368,2.25431,2.25356,2.25412,41800000.0
2005-10-10 16:45:00,2.25417,2.25428,2.2536,2.25414,41000000.0
2005-10-10 16:46:00,2.25366,2.25419,2.25348,2.25397,30500000.0
2005-10-10 16:47:00,2.2536,2.25405,2.25336,2.254,51800000.0
2005-10-10 16:48:00,2.25429,2.25448,2.25414,2.25426,24800000.0
2005-10-10 16:49:00,2.25447,2.25453,2.25395,2.25395,33200000.0
2005-10-10 16:50:00,2.25393,2.25408,2.25343,2.25343,45200000.0
2005-10-10 16:51:00,2.25318,2.2541,2.25312,2.25373,35500000.0
2005-10-10 16:52:00,2.25399,2.25433,2.25372,2.25433,60899999.0
2005-10-10 16:53:00,2.25437,2.2544,2.25376,2.25429,47600000.0
2005-10-10 16:54:00,2.25399,2.25441,2.25383,2.25437,51900000.0
2005-10-10 16:55:00,2.25402,2.25422,2.2533,2.25393,37300000.0
2005-10-10 16:56:00,2.25385,2.25411,2.25327,2.25393,39600000.0
2005-10-10 16:57:00,2.25393,2.25408,2.25367,2.25387,55300000.0
2005-10-10 16:58:00,2.25392,2.2541,2.25368,2.25381,34300000.0
2005-10-10 16:59:00,2.25392,2.25415,2.25365,2.25391,33100000.0
2005-10-10 17:00:00,2.25368,2.25413,2.25348,2.25378,39600000.0
2005-10-10 17:01:00,2.25383,2.25398,2.25358,2.25397,32800000.0
2005-10-10 17:02:00,2.25358,2.25387,2.25305,2.25355,35600000.0
2005-10-10 17:03:00,2.25334,2.25376,2.25299,2.25373,27700000.0
2005-10-10 17:04:00,2.2533,2.25361,2.25297,2.25331,33900000.0
2005-10-10 17:05:00,2.2533,2.25348,2.25282,2.25342,26100000.0
2005-10-10 17:06:00,2.25363,2.25363,2.25272,2.25315,47200000.0
2005-10-10 17:07:00,2.25351,2.25353,2.25283,2.25312,24300000.0
2005-10-10 17:08:00,2.253,2.25356,2.25296,2.25355,51000000.0
2005-10-10 17:09:00,2.2538,2.25403,2.25307,2.25347,47900000.0
2005-10-10 17:10:00,2.25365,2.25365,2.253,2.25351,27500000.0
2005-10-10 17:11:00,2.25358,2.2542,2.25343,2.25412,28400000.0
2005-10-10 17:12:00,2.25423,2.25424,2.2538,2.25412,31100000.0
2005-10-10 17:13:00,2.25425,2.25425,2.25367,2.25413,45000000.0
2005-10-10 17:14:00,2.25424,2.25427,2.25346,2.25415,23000000.0
2005-10-10 17:15:00,2.25391,2.2542,2.25371,2.25415,37900000.0
2005-10-10 17:16:00,2.25384,2.25415,2.25347,2.25395,51900000.0
2005-10-10 17:17:00,2.25402,2.2541,2.25361,2.25367,25000000.0
2005-10-10 17:18:00,2.2543,2.2543,2.25362,2.25367,37500000.0
2005-10-10 17:19:00,2.2535,2.25371,2.25324,2.2535,30900000.0
2005-10-10 17:20:00,2.2535,2.25364,2.2529,2.25364,39500000.0
2005-10-10 17:21:00,2.2536,2.25379,2.25329,2.25357,48400000.0
2005-10-10 17:22:00,2.25305,2.25368,2.25305,2.25352,30400000.0
2005-10-10 17:23:00,2.25358,2.25375,2.25308,2.25351,35600000.0
2005-10-10 17:24:00,2.25382,2.25425,2.25308,2.25338,38400000.0
2005-10-10 17:25:00,2.25357,2.25366,2.25296,2.25323,45100000.0
2005-10-10 17:26:00,2.25298,2.25333,2.25291,2.25333,24600000.0
2005-10-10 17:27:00,2.25285,2.2535,2.25275,2.25315,25500000.0
2005-10-10 17:28:00,2.25305,2.25355,2.25285,2.25354,27600000.0
2005-10-10 17:29:00,2.25344,2.25344,2.25286,2.25315,38200000.0
2005-10-10 17:30:00,2.25352,2.25364,2.25277,2.25316,47400000.0
2005-10-10 17:31:00,2.25321,2.25354,2.25289,2.25338,54800000.0
2005-10-10 17:32:00,2.25318,2.25383,2.25289,2.25356,46800000.0
2005-10-10 17:33:00,2.25352,2.25352,2.25266,2.25269,27700000.0
2005-10-10 17:34:00,2.25257,2.25299,2.25257,2.25294,32000000.0
2005-10-10 17:35:00,2.25317,2.25331,2.25254,2.25274,21600000.0
2005-10-10 17:36:00,2.2522,2.25313,2.2522,2.25276,31400000.0
2005-10-10 17:37:00,2.25247,2.25319,2.25239,2.25308,24500000.0
2005-10-10 17:38:00,2.25273,2.25349,2.25258,2.25344,43800000.0
2005-10-10 17:39:00,2.25312,2.25343,2.2527,2.25284,69999999.0
2005-10-10 17:40:00,2.25325,2.25341,2.25278,2.25316,25800000.0
2005-10-10 17:41:00,2.25292,2.25324,2.25292,2.25317,37500000.0
2005-10-10 17:42:00,2.25285,2.25378,2.25285,2.25343,32600000.0
2005-10-10 17:43:00,2.25334,2.25334,2.25256,2.25283,34300000.0
2005-10-10 17:44:00,2.25307,2.25321,2.25235,2.25304,44000000.0
2005-10-10 17:45:00,2.25324,2.25346,2.25262,2.25286,25500000.0
2005-10-10 17:46:00,2.25318,2.25336,2.25263,2.25336,41100000.0
2005-10-10 17:47:00,2.25352,2.25372,2.25277,2.2529,33999999.0
2005-10-10 17:48:00,2.2529,2.25343,2.25285,2.25304,70900000.0
2005-10-10 17:49:00,2.2527,2.25315,2.25239,2.25275,24900000.0
2005-10-10 17:50:00,2.25221,2.25278,2.25221,2.25247,41000000.0
2005-10-10 17:51:00,2.25267,2.25385,2.25244,2.25309,27200000.0
2005-10-10 17:52:00,2.25244,2.25279,2.25219,2.25272,57400000.0
2005-10-10 17:53:00,2.25245,2.253,2.2523,2.25297,34700000.0
2005-10-10 17:54:00,2.2528,2.25323,2.25257,2.25302,72700000.0
2005-10-10 17:55:00,2.25322,2.2533,2.2527,2.25304,26700000.0
2005-10-10 17:56:00,2.25293,2.25351,2.25254,2.25348,37200000.0
2005-10-10 17:57:00,2.25305,2.25324,2.25271,2.25309,46600000.0
2005-10-10 17:58:00,2.2527,2.2533,2.25252,2.2533,45700000.0
2005-10-10 17:59:00,2.25319,2.25331,2.25229,2.25251,25000000.0
2005-10-10 18:00:00,2.25305,2.25329,2.25259,2.25289,26100000.0
2005-10-10 18:01:00,2.2531,2.25346,2.25234,2.2532,320000000.0
2005-10-10 18:02:00,2.25328,2.25344,2.25277,2.25288,351900001.0
2005-10-10 18:03:00,2.25285,2.25355,2.25257,2.25325,467199999.0
2005-10-10 18:04:00,2.25318,2.25344,2.25255,2.25305,326000000.0
2005-10-10 18:05:00,2.25303,2.25319,2.2521,2.25284,231100000.0
2005-10-10 18:06:00,2.253,2.25318,2.25247,2.25276,397900000.0
2005-10-10 18:07:00,2.25275,2.25327,2.25243,2.25327,378000000.0
2005-10-10 18:08:00,2.2531,2.25325,2.25229,2.25293,427500000.0
2005-10-10 18:09:00,2.25268,2.25321,2.25233,2.25295,264900000.0
2005-10-10 18:10:00,2.25279,2.25322,2.2524,2.25303,286600000.0
2005-10-10 18:11:00,2.25316,2.25331,2.25257,2.2532,208600000.0
2005-10-10 18:12:00,2.25297,2.25329,2.25233,2.25282,208800001.0
2005-10-10 18:13:00,2.25228,2.25316,2.25227,2.25305,162900000.0
2005-10-10 18:14:00,2.25294,2.2532,2.25256,2.25256,290000000.0
2005-10-10 18:15:00,2.25281,2.25309,2.25196,2.25246,334500000.0
2005-10-10 18:16:00,2.2527,2.253,2.25223,2.25258,381900000.0
2005-10-10 18:17:00,2.25254,2.25289,2.25181,2.25225,221800000.0
2005-10-10 18:18:00,2.25191,2.25267,2.25177,2.25237,170400000.0
2005-10-10 18:19:00,2.2523,2.25257,2.25217,2.25224,266300000.0
2005-10-10 18:20:00,2.25215,2.25285,2.25208,2.25277,150600000.0
2005-10-10 18:21:00,2.2528,2.25307,2.25216,2.25292,259500000.0
2005-10-10 18:22:00,2.25278,2.25304,2.25241,2.25279,201900000.0
2005-10-10 18:23:00,2.25267,2.25346,2.2524,2.25334,348100000.0
2005-10-10 18:24:00,2.25263,2.25319,2.25227,2.25291,297700000.0
2005-10-10 18:25:00,2.25286,2.253,2.25233,2.2527,266300000.0
2005-10-10 18:26:00,2.25283,2.25334,2.25268,2.25298,343900000.0
2005-10-10 18:27:00,2.25323,2.25333,2.25229,2.25272,300500000.0
2005-10-10 18:28:00,2.2529,2.25327,2.25233,2.25275,184000001.0
2005-10-10 18:29:00,2.25265,2.25372,2.25244,2.25312,233800001.0
2005-10-10 18:30:00,2.25317,2.25346,2.25266,2.25314,270899999.0
2005-10-10 18:31:00,2.25266,2.25342,2.25234,2.25308,189800001.0
2005-10-10 18:32:00,2.25301,2.25328,2.25285,2.25288,138700000.0
2005-10-10 18:33:00,2.2529,2.25312,2.25221,2.25264,268900000.0
2005-10-10 18:34:00,2.25233,2.25306,2.25201,2.25263,346800000.0
2005-10-10 18:35:00,2.25267,2.25316,2.25218,2.25283,191200000.0
2005-10-10 18:36:00,2.25284,2.25305,2.25214,2.25233,95100000.0
2005-10-10 18:37:00,2.25227,2.25278,2.25207,2.2525,99900000.0
2005-10-10 18:38:00,2.25246,2.25269,2.25195,2.25241,101400000.0
2005-10-10 18:39:00,2.25257,2.25273,2.25185,2.25225,181899999.0
2005-10-10 18:40:00,2.25255,2.25288,2.25209,2.25232,258500001.0
2005-10-10 18:41:00,2.25271,2.25299,2.25202,2.25237,163700000.0
2005-10-10 18:42:00,2.25238,2.25299,2.25214,2.25246,89600001.0
2005-10-10 18:43:00,2.25264,2.25286,2.25204,2.25238,44500000.0
2005-10-10 18:44:00,2.25259,2.25284,2.25194,2.2526,175299999.0
2005-10-10 18:45:00,2.25258,2.25267,2.25194,2.25241,87300000.0
2005-10-10 18:46:00,2.25237,2.25252,2.25184,2.2523,44000000.0
2005-10-10 18:47:00,2.25233,2.25278,2.25199,2.25246,24500000.0
2005-10-10 18:48:00,2.25238,2.25272,2.25186,2.2525,84600000.0
2005-10-10 18:49:00,2.25263,2.25275,2.25171,2.25182,34100000.0
2005-10-10 18:50:00,2.25213,2.25265,2.25187,2.25265,52600000.0
2005-10-10 18:51:00,2.25256,2.25306,2.252,2.25226,209699999.0
2005-10-10 18:52:00,2.2526,2.25281,2.25197,2.25238,159700000.0
2005-10-10 18:53:00,2.25264,2.25291,2.25231,2.25275,139200000.0
2005-10-10 18:54:00,2.25246,2.25277,2.25202,2.25244,125200000.0
2005-10-10 18:55:00,2.25245,2.25296,2.25225,2.25282,182400000.0
2005-10-10 18:56:00,2.2524,2.2531,2.25237,2.25294,37400000.0
2005-10-10 18:57:00,2.25266,2.25323,2.25257,2.25284,70600000.0
2005-10-10 18:58:00,2.2529,2.25322,2.25233,2.25297,227700000.0
2005-10-10 18:59:00,2.25293,2.25297,2.252,2.2525,208900000.0
2005-10-10 19:00:00,2.25234,2.25277,2.25171,2.25273,72200000.0
2005-10-10 19:01:00,2.25245,2.25277,2.25222,2.25267,21500000.0
2005-10-10 19:02:00,2.25273,2.2528,2.25177,2.2525,181500000.0
2005-10-10 19:03:00,2.25286,2.25331,2.25207,2.25294,87500000.0
2005-10-10 19:04:00,2.25283,2.25319,2.25259,2.2531,39500000.0
2005-10-10 19:05:00,2.25279,2.25317,2.25251,2.25267,57700000.0
2005-10-10 19:06:00,2.2528,2.2533,2.25264,2.25329,244400000.0
2005-10-10 19:07:00,2.25322,2.25341,2.25247,2.25323,137400000.0
2005-10-10 19:08:00,2.25276,2.2534,2.25259,2.2534,212800000.0
2005-10-10 19:09:00,2.2531,2.25326,2.25253,2.25257,136700000.0
2005-10-10 19:10:00,2.25297,2.25347,2.2527,2.25282,88000000.0
2005-10-10 19:11:00,2.25277,2.25334,2.25266,2.25322,72600001.0
2005-10-10 19:12:00,2.25307,2.25311,2.25269,2.2528,39000000.0
2005-10-10 19:13:00,2.25321,2.25341,2.25276,2.25319,115200000.0
2005-10-10 19:14:00,2.25288,2.25317,2.25251,2.25277,123299999.0
2005-10-10 19:15:00,2.25277,2.25318,2.25229,2.25229,110600000.0
2005-10-10 19:16:00,2.25256,2.25284,2.25239,2.25265,28500000.0
2005-10-10 19:17:00,2.25265,2.25319,2.25247,2.25296,78000000.0
2005-10-10 19:18:00,2.25295,2.25335,2.25265,2.25325,108000000.0
2005-10-10 19:19:00,2.25325,2.25347,2.25275,2.25298,78000000.0
2005-10-10 19:20:00,2.25322,2.2533,2.25252,2.25252,125700000.0
2005-10-10 19:21:00,2.25248,2.2533,2.25248,2.25305,87100000.0
2005-10-10 19:22:00,2.25287,2.25323,2.25238,2.25265,66500000.0
2005-10-10 19:23:00,2.25259,2.253,2.25243,2.25297,184900001.0
2005-10-10 19:24:00,2.25285,2.25313,2.25211,2.25227,78400000.0
2005-10-10 19:25:00,2.25283,2.25303,2.25237,2.2527,72200000.0
2005-10-10 19:26:00,2.25276,2.25308,2.25261,2.25292,132899999.0
2005-10-10 19:27:00,2.25284,2.25302,2.25228,2.25228,153400000.0
2005-10-10 19:28:00,2.25249,2.25293,2.25227,2.25267,55600000.0
2005-10-10 19:29:00,2.25194,2.25255,2.25172,2.25192,90200000.0
2005-10-10 19:30:00,2.25182,2.25255,2.25168,2.25255,177200000.0
2005-10-10 19:31:00,2.25241,2.25247,2.25158,2.25199,76200001.0
2005-10-10 19:32:00,2.25221,2.25255,2.25188,2.2524,155900000.0
2005-10-10 19:33:00,2.25259,2.25274,2.25186,2.25226,74000000.0
2005-10-10 19:34:00,2.25233,2.25261,2.25161,2.25183,117300000.0
2005-10-10 19:35:00,2.25185,2.25257,2.25175,2.25224,139700000.0
2005-10-10 19:36:00,2.25201,2.25265,2.25176,2.2524,103400000.0
2005-10-10 19:37:00,2.25234,2.25268,2.25197,2.25233,44600000.0
2005-10-10 19:38:00,2.25205,2.25263,2.25199,2.2526,32600000.0
2005-10-10 19:39:00,2.25219,2.25249,2.25181,2.25194,53900000.0
2005-10-10 19:40:00,2.2522,2.25243,2.25215,2.25241,98600000.0
2005-10-10 19:41:00,2.25197,2.25269,2.25194,2.25267,81900000.0
2005-10-10 19:42:00,2.25285,2.25293,2.25207,2.25207,56100000.0
2005-10-10 19:43:00,2.25212,2.25293,2.25212,2.2529,55100000.0
2005-10-10 19:44:00,2.2528,2.2528,2.25206,2.2523,69200000.0
2005-10-10 19:45:00,2.25243,2.25261,2.25196,2.25252,30300000.0
2005-10-10 19:46:00,2.25257,2.25296,2.25215,2.2525,92100000.0
2005-10-10 19:47:00,2.25238,2.25293,2.25223,2.25285,52200000.0
2005-10-10 19:48:00,2.25264,2.25286,2.25191,2.25256,82900000.0
2005-10-10 19:49:00,2.2528,2.25282,2.25202,2.2524,119000000.0
2005-10-10 19:50:00,2.25259,2.25269,2.25226,2.25246,50900000.0
2005-10-10 19:51:00,2.2526,2.25311,2.2526,2.2529,103200000.0
2005-10-10 19:52:00,2.2524,2.25305,2.25225,2.2526,69800001.0
2005-10-10 19:53:00,2.2527,2.2529,2.25237,2.25239,27800000.0
2005-10-10 19:54:00,2.25283,2.25309,2.25232,2.25256,53800000.0
2005-10-10 19:55:00,2.25246,2.25321,2.25243,2.25321,51400000.0
2005-10-10 19:56:00,2.25281,2.25347,2.25222,2.25222,77000000.0
2005-10-10 19:57:00,2.25293,2.25318,2.2524,2.25246,91800000.0
2005-10-10 19:58:00,2.25248,2.25338,2.25242,2.25307,139800000.0
2005-10-10 19:59:00,2.25323,2.25323,2.2524,2.25308,113200000.0
2005-10-10 20:00:00,2.25311,2.25333,2.25259,2.25308,73300000.0
2005-10-10 20:01:00,2.25325,2.25354,2.25278,2.253,85999999.0
2005-10-10 20:02:00,2.25313,2.25341,2.25289,2.25289,72100001.0
2005-10-10 20:03:00,2.2532,2.25322,2.25267,2.25304,29900000.0
2005-10-10 20:04:00,2.25291,2.25324,2.25278,2.253,43900000.0
2005-10-10 20:05:00,2.25253,2.25313,2.25242,2.25287,36300000.0
2005-10-10 20:06:00,2.25284,2.2529,2.2524,2.25277,43300000.0
2005-10-10 20:07:00,2.25304,2.25304,2.25237,2.2526,52300000.0
2005-10-10 20:08:00,2.25196,2.25307,2.25193,2.25265,80300000.0
2005-10-10 20:09:00,2.25297,2.25297,2.25222,2.25242,21600000.0
2005-10-10 20:10:00,2.25322,2.25322,2.25255,2.25293,22500000.0
2005-10-10 20:11:00,2.25298,2.25328,2.25248,2.25299,47400000.0
2005-10-10 20:12:00,2.25284,2.25335,2.25268,2.25315,161800000.0
2005-10-10 20:13:00,2.25285,2.25297,2.25191,2.25204,174600000.0
2005-10-10 20:14:00,2.25228,2.25292,2.25205,2.25235,87300000.0
2005-10-10 20:15:00,2.25302,2.25307,2.25184,2.25263,187300000.0
2005-10-10 20:16:00,2.2526,2.25277,2.25206,2.25249,140300000.0
2005-10-10 20:17:00,2.25234,2.25271,2.25222,2.25264,33800000.0
2005-10-10 20:18:00,2.25262,2.25281,2.25194,2.2523,70800000.0
2005-10-10 20:19:00,2.25227,2.25279,2.25203,2.25227,156300000.0
2005-10-10 20:20:00,2.25249,2.25296,2.25213,2.25264,255099998.0
2005-10-10 20:21:00,2.25281,2.25292,2.25232,2.2525,96900000.0
2005-10-10 20:22:00,2.25258,2.2529,2.25215,2.25275,84300000.0
2005-10-10 20:23:00,2.25267,2.25286,2.25207,2.25255,197400001.0
2005-10-10 20:24:00,2.2529,2.25291,2.25205,2.25243,47800000.0
2005-10-10 20:25:00,2.25239,2.25285,2.25186,2.25285,171800000.0
2005-10-10 20:26:00,2.25251,2.25287,2.252,2.25287,165900000.0
2005-10-10 20:27:00,2.25284,2.25302,2.25214,2.2528,126799999.0
2005-10-10 20:28:00,2.25199,2.25272,2.25183,2.25234,307900000.0
2005-10-10 20:29:00,2.25225,2.25287,2.25214,2.25257,169100000.0
2005-10-10 20:30:00,2.25252,2.25283,2.25214,2.25237,332299999.0
2005-10-10 20:31:00,2.25215,2.25266,2.25166,2.2523,220800000.0
2005-10-10 20:32:00,2.25215,2.25253,2.25183,2.25219,394800000.0
2005-10-10 20:33:00,2.25222,2.25276,2.25221,2.25257,72800000.0
2005-10-10 20:34:00,2.25247,2.25271,2.25184,2.25226,98900000.0
2005-10-10 20:35:00,2.25225,2.25243,2.25175,2.25214,75500000.0
2005-10-10 20:36:00,2.25194,2.2523,2.25157,2.25197,61700000.0
2005-10-10 20:37:00,2.25182,2.25248,2.25157,2.25223,98900000.0
2005-10-10 20:38:00,2.25183,2.25243,2.25165,2.2521,156900000.0
2005-10-10 20:39:00,2.25216,2.25226,2.251,2.25127,110900000.0
2005-10-10 20:40:00,2.25141,2.25172,2.25096,2.25132,179100000.0
2005-10-10 20:41:00,2.25138,2.25207,2.25129,2.25175,134700000.0
2005-10-10 20:42:00,2.2516,2.25215,2.25104,2.25104,81600000.0
2005-10-10 20:43:00,2.25155,2.25201,2.25093,2.25143,104300000.0
2005-10-10 20:44:00,2.25144,2.25178,2.25053,2.25097,171800000.0
2005-10-10 20:45:00,2.25097,2.25142,2.25093,2.25107,78500000.0
2005-10-10 20:46:00,2.25124,2.25145,2.25119,2.25139,32800000.0
2005-10-10 20:47:00,2.2514,2.2514,2.25073,2.25123,162300000.0
2005-10-10 20:48:00,2.25094,2.25159,2.25062,2.25062,174400000.0
2005-10-10 20:49:00,2.25067,2.25196,2.25067,2.25138,127000000.0
2005-10-10 20:50:00,2.2513,2.25198,2.25105,2.25112,156300000.0
2005-10-10 20:51:00,2.25115,2.25188,2.25115,2.25126,82100000.0
2005-10-10 20:52:00,2.25159,2.25186,2.25081,2.25118,141700000.0
2005-10-10 20:53:00,2.25115,2.25163,2.25083,2.25153,203200000.0
2005-10-10 20:54:00,2.25142,2.25181,2.25094,2.25137,152400000.0
2005-10-10 20:55:00,2.25124,2.2518,2.25121,2.2518,41800000.0
2005-10-10 20:56:00,2.25166,2.25171,2.25108,2.25122,212600000.0
2005-10-10 20:57:00,2.25128,2.25158,2.25107,2.25153,291400000.0
2005-10-10 20:58:00,2.25114,2.25219,2.25114,2.25177,188100000.0
2005-10-10 20:59:00,2.25199,2.25235,2.25141,2.25234,258300000.0
2005-10-10 21:00:00,2.25207,2.25263,2.25146,2.2521,196400000.0
2005-10-10 21:01:00,2.25292,2.25292,2.25172,2.25184,314100000.0
2005-10-10 21:02:00,2.25214,2.25225,2.25127,2.25176,82000000.0
2005-10-10 21:03:00,2.25179,2.25235,2.25144,2.25176,92000000.0
2005-10-10 21:04:00,2.25177,2.25212,2.25131,2.25172,52900000.0
2005-10-10 21:05:00,2.25188,2.25219,2.25141,2.25199,62700000.0
2005-10-10 21:06:00,2.25138,2.25222,2.25135,2.25189,68400000.0
2005-10-10 21:07:00,2.25202,2.25208,2.25142,2.25162,26800000.0
2005-10-10 21:08:00,2.25151,2.25192,2.25111,2.25192,52900000.0
2005-10-10 21:09:00,2.25192,2.25192,2.2511,2.25145,33800000.0
2005-10-10 21:10:00,2.2516,2.25192,2.25099,2.25162,106699999.0
2005-10-10 21:11:00,2.2515,2.2518,2.25111,2.25175,123500000.0
2005-10-10 21:12:00,2.25187,2.25198,2.25103,2.25103,51700000.0
2005-10-10 21:13:00,2.25157,2.25192,2.25062,2.25062,99600000.0
2005-10-10 21:14:00,2.25119,2.25181,2.25074,2.25131,150200000.0
2005-10-10 21:15:00,2.25124,2.25217,2.25102,2.25158,147700000.0
2005-10-10 21:16:00,2.25187,2.25244,2.2511,2.2524,114300000.0
2005-10-10 21:17:00,2.25192,2.2524,2.25147,2.25157,149700000.0
2005-10-10 21:18:00,2.25211,2.25245,2.25154,2.25166,124900000.0
2005-10-10 21:19:00,2.25163,2.25221,2.25162,2.25172,77500000.0
2005-10-10 21:20:00,2.25203,2.25256,2.25182,2.25216,241900000.0
2005-10-10 21:21:00,2.2523,2.25253,2.25169,2.25239,244299999.0
2005-10-10 21:22:00,2.25257,2.25301,2.25207,2.25247,165900000.0
2005-10-10 21:23:00,2.2523,2.25257,2.25168,2.25241,121100001.0
2005-10-10 21:24:00,2.25212,2.25242,2.25173,2.25223,78700000.0
2005-10-10 21:25:00,2.25203,2.25255,2.25151,2.2518,48800000.0
2005-10-10 21:26:00,2.2522,2.25231,2.25172,2.25172,22000000.0
2005-10-10 21:27:00,2.25168,2.25252,2.25168,2.25232,56300000.0
2005-10-10 21:28:00,2.25229,2.25248,2.25163,2.25232,108100000.0
2005-10-10 21:29:00,2.2527,2.2534,2.25196,2.25233,59400000.0
2005-10-10 21:30:00,2.25274,2.25274,2.25183,2.25201,35000000.0
2005-10-10 21:31:00,2.25187,2.25242,2.25164,2.25242,43500000.0
2005-10-10 21:32:00,2.25174,2.25266,2.25158,2.25266,184200000.0
2005-10-10 21:33:00,2.25254,2.25294,2.25204,2.2528,54200000.0
2005-10-10 21:34:00,2.25248,2.25312,2.25205,2.25205,114600000.0
2005-10-10 21:35:00,2.2523,2.25314,2.25208,2.25313,25200000.0
2005-10-10 21:36:00,2.25295,2.2534,2.25264,2.2534,25300000.0
2005-10-10 21:37:00,2.25321,2.25452,2.25267,2.25267,61400000.0
2005-10-10 21:38:00,2.25245,2.25355,2.25239,2.25329,52600000.0
2005-10-10 21:39:00,2.25312,2.25315,2.25236,2.25296,54300000.0
2005-10-10 21:40:00,2.25295,2.25295,2.2523,2.25242,17400000.0
2005-10-10 21:41:00,2.2523,2.25251,2.25189,2.25234,32000000.0
2005-10-10 21:42:00,2.25233,2.25295,2.25176,2.25253,84500000.0
2005-10-10 21:43:00,2.25225,2.25255,2.25161,2.25215,113800000.0
2005-10-10 21:44:00,2.25194,2.25258,2.25157,2.2524,126500000.0
2005-10-10 21:45:00,2.25224,2.2523,2.25125,2.25152,96400000.0
2005-10-10 21:46:00,2.25167,2.25178,2.25117,2.25152,73700000.0
2005-10-10 21:47:00,2.25155,2.25195,2.25072,2.25123,112900000.0
2005-10-10 21:48:00,2.25174,2.25179,2.25121,2.25123,49200000.0
2005-10-10 21:49:00,2.25124,2.25173,2.25097,2.25097,114300000.0
2005-10-10 21:50:00,2.25135,2.25184,2.25111,2.25178,41800000.0
2005-10-10 21:51:00,2.25173,2.25203,2.25169,2.25198,58000000.0
2005-10-10 21:52:00,2.25167,2.25269,2.25167,2.25246,130500000.0
2005-10-10 21:53:00,2.25251,2.2527,2.25184,2.25184,37500000.0
2005-10-10 21:54:00,2.25237,2.25264,2.25197,2.25197,27600000.0
2005-10-10 21:55:00,2.25194,2.2529,2.25194,2.25238,46900000.0
2005-10-10 21:56:00,2.25267,2.25289,2.25202,2.25246,64699999.0
2005-10-10 21:57:00,2.25235,2.25284,2.25221,2.25279,50000000.0
2005-10-10 21:58:00,2.25255,2.25306,2.25242,2.25251,27000000.0
2005-10-10 21:59:00,2.25262,2.25301,2.25237,2.25255,152900000.0
2005-10-10 22:00:00,2.25296,2.25303,2.25221,2.25247,73200001.0
2005-10-10 22:01:00,2.25275,2.25307,2.25253,2.25257,57200000.0
2005-10-10 22:02:00,2.25258,2.25342,2.25254,2.25254,104200000.0
2005-10-10 22:03:00,2.25275,2.25303,2.25238,2.25244,27800000.0
2005-10-10 22:04:00,2.25306,2.25329,2.25283,2.25327,101799999.0
2005-10-10 22:05:00,2.25322,2.25327,2.2526,2.25323,41700000.0
2005-10-10 22:06:00,2.25323,2.25328,2.25284,2.25297,30200000.0
2005-10-10 22:07:00,2.25304,2.25319,2.25282,2.25291,37900000.0
2005-10-10 22:08:00,2.25322,2.25322,2.25239,2.25263,28400000.0
2005-10-10 22:09:00,2.25261,2.25269,2.25201,2.25223,42400000.0
2005-10-10 22:10:00,2.25252,2.25263,2.25236,2.25242,30600000.0
2005-10-10 22:11:00,2.25227,2.25276,2.25222,2.25264,25500000.0
2005-10-10 22:12:00,2.25272,2.25286,2.25244,2.25286,45100000.0
2005-10-10 22:13:00,2.25268,2.25294,2.25241,2.25283,31700000.0
2005-10-10 22:14:00,2.25316,2.2532,2.25267,2.25308,38100000.0
2005-10-10 22:15:00,2.25298,2.25336,2.25277,2.25332,105100000.0
2005-10-10 22:16:00,2.25275,2.25327,2.2527,2.253,127000000.0
2005-10-10 22:17:00,2.25298,2.25326,2.2527,2.25292,36100000.0
2005-10-10 22:18:00,2.25309,2.25313,2.25259,2.25273,42100000.0
2005-10-10 22:19:00,2.25289,2.25316,2.25278,2.25278,65700000.0
2005-10-10 22:20:00,2.25299,2.25338,2.25291,2.25338,46500001.0
2005-10-10 22:21:00,2.25343,2.25376,2.2532,2.25363,28600000.0
2005-10-10 22:22:00,2.25357,2.25367,2.253,2.25355,108700000.0
2005-10-10 22:23:00,2.25341,2.25375,2.25292,2.25332,66500000.0
2005-10-10 22:24:00,2.25337,2.25359,2.25313,2.25313,46300000.0
2005-10-10 22:25:00,2.25316,2.25364,2.25295,2.25345,62800000.0
2005-10-10 22:26:00,2.25313,2.25377,2.253,2.25349,35800000.0
2005-10-10 22:27:00,2.25361,2.25365,2.25309,2.2534,39100000.0
2005-10-10 22:28:00,2.25375,2.2538,2.25311,2.25335,22000000.0
2005-10-10 22:29:00,2.25339,2.25363,2.25289,2.25313,173000000.0
2005-10-10 22:30:00,2.25315,2.25362,2.25283,2.25348,107600000.0
2005-10-10 22:31:00,2.25318,2.25352,2.25304,2.25327,47500000.0
2005-10-10 22:32:00,2.25369,2.25369,2.25316,2.25316,37600000.0
2005-10-10 22:33:00,2.25327,2.25364,2.25315,2.2533,75600000.0
2005-10-10 22:34:00,2.25333,2.25374,2.25307,2.25359,89800000.0
2005-10-10 22:35:00,2.25371,2.25371,2.25304,2.25304,25000000.0
2005-10-10 22:36:00,2.25336,2.25343,2.25277,2.25281,28400000.0
2005-10-10 22:37:00,2.25318,2.25341,2.25278,2.25287,45100000.0
2005-10-10 22:38:00,2.25276,2.2532,2.25254,2.25254,49200000.0
2005-10-10 22:39:00,2.2528,2.25323,2.25272,2.25282,34100000.0
2005-10-10 22:40:00,2.25312,2.2535,2.25306,2.2535,34900000.0
2005-10-10 22:41:00,2.25315,2.25329,2.25268,2.2528,46300000.0
2005-10-10 22:42:00,2.25325,2.25338,2.25248,2.25277,36300000.0
2005-10-10 22:43:00,2.2527,2.2531,2.25233,2.25278,140100000.0
2005-10-10 22:44:00,2.25299,2.2533,2.25251,2.25251,56200000.0
2005-10-10 22:45:00,2.25312,2.25324,2.25228,2.25248,46700000.0
2005-10-10 22:46:00,2.25278,2.25323,2.25237,2.25245,83900000.0
2005-10-10 22:47:00,2.2528,2.25341,2.25259,2.25335,30800000.0
2005-10-10 22:48:00,2.25329,2.25329,2.25277,2.25312,54600000.0
2005-10-10 22:49:00,2.25261,2.25297,2.25246,2.25287,74700000.0
2005-10-10 22:50:00,2.25262,2.25307,2.25259,2.25294,41500000.0
2005-10-10 22:51:00,2.25293,2.2535,2.25279,2.25312,77300000.0
2005-10-10 22:52:00,2.25286,2.25329,2.25244,2.25317,49000000.0
2005-10-10 22:53:00,2.25302,2.25334,2.25274,2.253,32100000.0
2005-10-10 22:54:00,2.25258,2.25313,2.25246,2.25313,35100000.0
2005-10-10 22:55:00,2.25287,2.25302,2.25259,2.25276,28600000.0
2005-10-10 22:56:00,2.25248,2.25289,2.25237,2.25289,46100000.0
2005-10-10 22:57:00,2.25276,2.25312,2.2525,2.2525,38700000.0
2005-10-10 22:58:00,2.25248,2.25345,2.25248,2.25344,48100001.0
2005-10-10 22:59:00,2.2528,2.2535,2.2528,2.25341,27100000.0
2005-10-10 23:00:00,2.25273,2.2533,2.25268,2.25311,30000000.0
2005-10-10 23:01:00,2.25313,2.25366,2.25297,2.25347,36500000.0
2005-10-10 23:02:00,2.25314,2.25339,2.25297,2.25339,40100000.0
2005-10-10 23:03:00,2.25337,2.25342,2.25274,2.25275,37700000.0
2005-10-10 23:04:00,2.25267,2.25316,2.25267,2.25273,35900000.0
2005-10-10 23:05:00,2.2528,2.25291,2.25242,2.25287,58799999.0
2005-10-10 23:06:00,2.25307,2.25314,2.25263,2.2531,70300000.0
2005-10-10 23:07:00,2.25303,2.25332,2.25239,2.25331,55600000.0
2005-10-10 23:08:00,2.25287,2.25301,2.25259,2.25288,44300000.0
2005-10-10 23:09:00,2.25267,2.25269,2.25213,2.25238,35300000.0
2005-10-10 23:10:00,2.25265,2.25281,2.25199,2.25225,32300000.0
2005-10-10 23:11:00,2.25235,2.25253,2.25198,2.25253,27200000.0
2005-10-10 23:12:00,2.25211,2.2524,2.25174,2.25178,34900000.0
2005-10-10 23:13:00,2.25206,2.25226,2.25194,2.25217,23900000.0
2005-10-10 23:14:00,2.25197,2.25233,2.25178,2.25179,30800000.0
2005-10-10 23:15:00,2.25207,2.2523,2.25172,2.2523,37700000.0
2005-10-10 23:16:00,2.25223,2.25223,2.25178,2.25178,36100000.0
2005-10-10 23:17:00,2.25252,2.25256,2.25181,2.25212,41300000.0
2005-10-10 23:18:00,2.25202,2.25202,2.2514,2.25188,50100000.0
2005-10-10 23:19:00,2.25192,2.25205,2.25126,2.25151,32500000.0
2005-10-10 23:20:00,2.25146,2.25186,2.25128,2.25147,43600000.0
2005-10-10 23:21:00,2.25155,2.25178,2.25082,2.25082,30900000.0
2005-10-10 23:22:00,2.25117,2.2514,2.25062,2.2514,31400000.0
2005-10-10 23:23:00,2.25125,2.25138,2.25045,2.25138,41300000.0
2005-10-10 23:24:00,2.25149,2.25166,2.25095,2.25135,44000000.0
2005-10-10 23:25:00,2.25129,2.25145,2.25096,2.2514,53300000.0
2005-10-10 23:26:00,2.25118,2.25126,2.25107,2.25107,47600000.0
2005-10-10 23:27:00,2.25103,2.2516,2.25098,2.25111,55300000.0
2005-10-10 23:28:00,2.25127,2.25193,2.25122,2.25193,29200000.0
2005-10-10 23:29:00,2.25188,2.25206,2.25166,2.25193,41500000.0
2005-10-10 23:30:00,2.25184,2.25194,2.25117,2.25117,37500000.0
2005-10-10 23:31:00,2.2513,2.25194,2.2513,2.25184,20000000.0
2005-10-10 23:32:00,2.25189,2.2521,2.25144,2.2516,49400000.0
2005-10-10 23:33:00,2.25167,2.25208,2.25159,2.25208,59100000.0
2005-10-10 23:34:00,2.25181,2.25191,2.25133,2.25133,27700000.0
2005-10-10 23:35:00,2.25111,2.25179,2.25111,2.25179,53300000.0
2005-10-10 23:36:00,2.25145,2.25167,2.25111,2.25145,30700000.0
2005-10-10 23:37:00,2.25147,2.25178,2.25129,2.25177,36100000.0
2005-10-10 23:38:00,2.25174,2.25177,2.25113,2.25159,29600000.0
2005-10-10 23:39:00,2.25155,2.25157,2.25081,2.25106,32200000.0
2005-10-10 23:40:00,2.25132,2.2515,2.25099,2.25099,11600000.0
2005-10-10 23:41:00,2.25071,2.25174,2.25068,2.25164,43800000.0
2005-10-10 23:42:00,2.25153,2.25187,2.25114,2.25127,37700000.0
2005-10-10 23:43:00,2.25118,2.25185,2.25118,2.25148,64600000.0
2005-10-10 23:44:00,2.25123,2.25149,2.25111,2.25127,18900000.0
2005-10-10 23:45:00,2.25148,2.25186,2.25124,2.25186,43100001.0
2005-10-10 23:46:00,2.2515,2.25167,2.25072,2.25076,38700000.0
2005-10-10 23:47:00,2.25097,2.25163,2.25097,2.25142,25200000.0
2005-10-10 23:48:00,2.25139,2.25166,2.25105,2.2511,44000000.0
2005-10-10 23:49:00,2.2519,2.25198,2.25077,2.25086,35300000.0
2005-10-10 23:50:00,2.25123,2.25178,2.25113,2.25175,31700000.0
2005-10-10 23:51:00,2.25136,2.25255,2.25136,2.25188,38900000.0
2005-10-10 23:52:00,2.25173,2.25205,2.25111,2.25189,29800000.0
2005-10-10 23:53:00,2.25176,2.25198,2.25171,2.25171,24500000.0
2005-10-10 23:54:00,2.2516,2.2523,2.25146,2.25221,29300000.0
2005-10-10 23:55:00,2.25144,2.25181,2.25144,2.25154,49800000.0
2005-10-10 23:56:00,2.25204,2.25214,2.25173,2.25174,47100000.0
2005-10-10 23:57:00,2.25223,2.25235,2.25201,2.25228,27200000.0
2005-10-10 23:58:00,2.25203,2.2524,2.2518,2.25232,25300000.0
2005-10-10 23:59:00,2.25225,2.25227,2.25182,2.25208,45800000.0
2005-10-11 00:00:00,2.25223,2.25246,2.25189,2.25227,32600000.0
2005-10-11 00:01:00,2.25241,2.25255,2.252,2.25203,48200000.0
2005-10-11 00:02:00,2.2524,2.25276,2.25221,2.2526,34400000.0
2005-10-11 00:03:00,2.25239,2.25265,2.25215,2.25215,69000000.0
2005-10-11 00:04:00,2.25263,2.25263,2.25222,2.25225,42200000.0
2005-10-11 00:05:00,2.25217,2.25277,2.25209,2.25277,25300000.0
2005-10-11 00:06:00,2.25268,2.25272,2.25228,2.25228,16600000.0
2005-10-11 00:07:00,2.25227,2.25227,2.25183,2.25194,37800000.0
2005-10-11 00:08:00,2.25219,2.25233,2.25215,2.25215,30800000.0
2005-10-11 00:09:00,2.25253,2.25267,2.25228,2.25267,15500000.0
2005-10-11 00:10:00,2.25246,2.25249,2.25206,2.25206,19100000.0
2005-10-11 00:11:00,2.25206,2.25235,2.25206,2.25232,25900000.0
2005-10-11 00:12:00,2.25284,2.25292,2.2519,2.2519,33700000.0
2005-10-11 00:13:00,2.25205,2.25267,2.25205,2.25251,22100000.0
2005-10-11 00:14:00,2.25241,2.25243,2.25215,2.25215,37800000.0
2005-10-11 00:15:00,2.25212,2.25268,2.25192,2.25249,50100001.0
2005-10-11 00:16:00,2.25277,2.25277,2.25229,2.25268,60100000.0
2005-10-11 00:17:00,2.25252,2.25292,2.25235,2.25275,38300000.0
2005-10-11 00:18:00,2.25237,2.2525,2.25222,2.25222,52400000.0
2005-10-11 00:19:00,2.25228,2.25299,2.25212,2.25286,32300000.0
2005-10-11 00:20:00,2.25266,2.25283,2.25225,2.25225,57900000.0
2005-10-11 00:21:00,2.25214,2.25262,2.25214,2.25258,27600000.0
2005-10-11 00:22:00,2.25256,2.25256,2.252,2.25205,33800000.0
2005-10-11 00:23:00,2.25212,2.25291,2.25212,2.25248,68500000.0
2005-10-11 00:24:00,2.25267,2.25267,2.25223,2.2523,33400000.0
2005-10-11 00:25:00,2.25225,2.25292,2.25224,2.25289,32500000.0
2005-10-11 00:26:00,2.25278,2.25299,2.25253,2.25285,48200000.0
2005-10-11 00:27:00,2.2527,2.25338,2.25266,2.25333,26000000.0
2005-10-11 00:28:00,2.25331,2.25331,2.25228,2.25243,28600000.0
2005-10-11 00:29:00,2.25249,2.25257,2.25229,2.25247,33800000.0
2005-10-11 00:30:00,2.25314,2.25314,2.25272,2.25297,26000000.0
2005-10-11 00:31:00,2.25288,2.25307,2.25275,2.25284,22100000.0
2005-10-11 00:32:00,2.25294,2.25306,2.2524,2.25247,30600000.0
2005-10-11 00:33:00,2.2527,2.25324,2.2527,2.25309,14800000.0
2005-10-11 00:34:00,2.25292,2.2531,2.25227,2.25227,46000000.0
2005-10-11 00:35:00,2.25241,2.25313,2.25241,2.25283,55300000.0
2005-10-11 00:36:00,2.2527,2.25299,2.25264,2.25296,27200000.0
2005-10-11 00:37:00,2.25302,2.25323,2.25268,2.25319,42500000.0
2005-10-11 00:38:00,2.25297,2.25315,2.25274,2.25292,35200000.0
2005-10-11 00:39:00,2.25305,2.25311,2.25226,2.25248,60000000.0
2005-10-11 00:40:00,2.25302,2.25307,2.2526,2.25307,45400000.0
2005-10-11 00:41:00,2.25342,2.25342,2.2523,2.25255,26800000.0
2005-10-11 00:42:00,2.2527,2.25278,2.25162,2.25162,23400000.0
2005-10-11 00:43:00,2.25163,2.25287,2.25151,2.25283,33700000.0
2005-10-11 00:44:00,2.25262,2.25327,2.25256,2.25327,27900000.0
2005-10-11 00:45:00,2.25312,2.25312,2.25267,2.25272,26800000.0
2005-10-11 00:46:00,2.25296,2.25311,2.25257,2.25257,24700000.0
2005-10-11 00:47:00,2.25265,2.25303,2.25265,2.25267,27200000.0
2005-10-11 00:48:00,2.25268,2.25331,2.25261,2.25319,50100001.0
2005-10-11 00:49:00,2.25263,2.25315,2.25245,2.25271,30900000.0
2005-10-11 00:50:00,2.25294,2.2533,2.25224,2.25224,64500000.0
2005-10-11 00:51:00,2.25231,2.25302,2.25231,2.25286,36200000.0
2005-10-11 00:52:00,2.25307,2.25325,2.25263,2.25325,41800000.0
2005-10-11 00:53:00,2.25345,2.25354,2.25279,2.25325,27000000.0
2005-10-11 00:54:00,2.25339,2.25379,2.25339,2.25372,26600000.0
2005-10-11 00:55:00,2.25338,2.25388,2.25324,2.25373,50100001.0
2005-10-11 00:56:00,2.25345,2.25356,2.25303,2.25321,52800001.0
2005-10-11 00:57:00,2.25288,2.25336,2.25276,2.25322,35700000.0
2005-10-11 00:58:00,2.25303,2.25369,2.25292,2.25347,27100000.0
2005-10-11 00:59:00,2.25362,2.25384,2.2533,2.25384,40100000.0
2005-10-11 01:00:00,2.254,2.254,2.25312,2.25394,47000000.0
2005-10-11 01:01:00,2.2537,2.25372,2.25314,2.25366,38700000.0
2005-10-11 01:02:00,2.25336,2.25385,2.25329,2.25369,39800000.0
2005-10-11 01:03:00,2.25387,2.25387,2.25312,2.25312,41000000.0
2005-10-11 01:04:00,2.25337,2.25356,2.25304,2.25333,14900000.0
2005-10-11 01:05:00,2.2538,2.2538,2.25301,2.25357,39400000.0
2005-10-11 01:06:00,2.25344,2.25352,2.25287,2.25321,39700000.0
2005-10-11 01:07:00,2.25347,2.25366,2.25299,2.25326,27900000.0
2005-10-11 01:08:00,2.25317,2.25317,2.25256,2.25301,32000000.0
2005-10-11 01:09:00,2.25329,2.25338,2.25268,2.25305,42100000.0
2005-10-11 01:10:00,2.25348,2.25363,2.25277,2.25277,40800000.0
2005-10-11 01:11:00,2.25285,2.2532,2.25273,2.25291,26900000.0
2005-10-11 01:12:00,2.25327,2.25332,2.25273,2.25293,37500000.0
2005-10-11 01:13:00,2.25303,2.25303,2.25247,2.25247,30000000.0
2005-10-11 01:14:00,2.2528,2.25289,2.25237,2.25237,16800000.0
2005-10-11 01:15:00,2.25278,2.25278,2.25239,2.25239,38500000.0
2005-10-11 01:16:00,2.25217,2.25279,2.25217,2.25227,48700000.0
2005-10-11 01:17:00,2.25231,2.25265,2.25225,2.25246,48100000.0
2005-10-11 01:18:00,2.25231,2.25266,2.25216,2.2524,34500000.0
2005-10-11 01:19:00,2.25233,2.25261,2.25205,2.25261,41800000.0
2005-10-11 01:20:00,2.25218,2.25285,2.25218,2.25285,33000000.0
2005-10-11 01:21:00,2.25251,2.25309,2.2524,2.25304,27900000.0
2005-10-11 01:22:00,2.2529,2.25308,2.2524,2.2524,27900000.0
2005-10-11 01:23:00,2.25253,2.25317,2.25253,2.25305,31100000.0
2005-10-11 01:24:00,2.25295,2.25307,2.25285,2.25304,48100000.0
2005-10-11 01:25:00,2.25256,2.25304,2.25255,2.25265,43700000.0
2005-10-11 01:26:00,2.25292,2.25292,2.25247,2.2527,45800000.0
2005-10-11 01:27:00,2.25286,2.25299,2.25238,2.25268,54000000.0
2005-10-11 01:28:00,2.25205,2.25275,2.25195,2.25272,59000000.0
2005-10-11 01:29:00,2.25297,2.25314,2.25242,2.25271,36400000.0
2005-10-11 01:30:00,2.25308,2.2532,2.25273,2.25291,19900000.0
2005-10-11 01:31:00,2.25285,2.25285,2.25228,2.25245,27400000.0
2005-10-11 01:32:00,2.25282,2.2531,2.25243,2.25243,26600000.0
2005-10-11 01:33:00,2.25263,2.253,2.25241,2.25266,41700000.0
2005-10-11 01:34:00,2.25264,2.253,2.25201,2.25201,63900000.0
2005-10-11 01:35:00,2.25231,2.25264,2.25208,2.25232,33000000.0
2005-10-11 01:36:00,2.25233,2.25327,2.25225,2.25323,50000000.0
2005-10-11 01:37:00,2.25317,2.25331,2.2528,2.25306,24200000.0
2005-10-11 01:38:00,2.25329,2.25329,2.25294,2.25305,38400000.0
2005-10-11 01:39:00,2.25313,2.25382,2.25301,2.25338,45400000.0
2005-10-11 01:40:00,2.25342,2.25363,2.25309,2.25318,18100000.0
2005-10-11 01:41:00,2.25339,2.25339,2.25279,2.25312,55300000.0
2005-10-11 01:42:00,2.25258,2.25324,2.25258,2.25287,33300000.0
2005-10-11 01:43:00,2.25293,2.25318,2.25272,2.25314,34800000.0
2005-10-11 01:44:00,2.25347,2.25348,2.25275,2.25311,38999999.0
2005-10-11 01:45:00,2.25283,2.25337,2.25271,2.25308,32000000.0
2005-10-11 01:46:00,2.25324,2.25348,2.25289,2.25299,32500000.0
2005-10-11 01:47:00,2.25344,2.25344,2.25259,2.25268,23600000.0
2005-10-11 01:48:00,2.253,2.25326,2.25261,2.25325,20700000.0
2005-10-11 01:49:00,2.25357,2.25367,2.25308,2.25334,17900000.0
2005-10-11 01:50:00,2.25319,2.25395,2.25316,2.25395,28400000.0
2005-10-11 01:51:00,2.25377,2.25418,2.25315,2.25417,34400000.0
2005-10-11 01:52:00,2.25371,2.25411,2.25353,2.25401,41000000.0
2005-10-11 01:53:00,2.25352,2.25398,2.25307,2.25364,47699999.0
2005-10-11 01:54:00,2.25344,2.25359,2.25283,2.25283,35700000.0
2005-10-11 01:55:00,2.2532,2.25365,2.2532,2.25361,18300000.0
2005-10-11 01:56:00,2.25372,2.25401,2.25349,2.25366,24200000.0
2005-10-11 01:57:00,2.25402,2.25402,2.2533,2.2535,44400000.0
2005-10-11 01:58:00,2.25325,2.25383,2.25317,2.25374,21200000.0
2005-10-11 01:59:00,2.25352,2.2538,2.25316,2.25353,39800000.0
2005-10-11 02:00:00,2.25349,2.25372,2.25318,2.25372,33400000.0
2005-10-11 02:01:00,2.25359,2.25392,2.25346,2.25371,22200000.0
2005-10-11 02:02:00,2.25365,2.25413,2.25362,2.25411,30000000.0
2005-10-11 02:03:00,2.25394,2.25445,2.25369,2.25424,47600000.0
2005-10-11 02:04:00,2.25426,2.25469,2.25421,2.2545,28400000.0
2005-10-11 02:05:00,2.2541,2.25459,2.2538,2.25422,56400000.0
2005-10-11 02:06:00,2.2541,2.25443,2.25385,2.25408,36500000.0
2005-10-11 02:07:00,2.25392,2.25418,2.25316,2.2538,47500000.0
2005-10-11 02:08:00,2.25383,2.2545,2.25381,2.2544,32200000.0
2005-10-11 02:09:00,2.25435,2.25435,2.25375,2.25391,47000000.0
2005-10-11 02:10:00,2.25374,2.25409,2.2537,2.25379,46900000.0
2005-10-11 02:11:00,2.25392,2.25395,2.25306,2.2534,24500000.0
2005-10-11 02:12:00,2.25308,2.25404,2.25293,2.25392,54999999.0
2005-10-11 02:13:00,2.25335,2.25366,2.25313,2.25335,33700000.0
2005-10-11 02:14:00,2.25298,2.25345,2.25283,2.25338,35500000.0
2005-10-11 02:15:00,2.25365,2.25384,2.25324,2.25376,44800000.0
2005-10-11 02:16:00,2.25343,2.25368,2.25311,2.25363,49100000.0
2005-10-11 02:17:00,2.25388,2.25404,2.25324,2.25339,39100000.0
2005-10-11 02:18:00,2.25364,2.25378,2.25298,2.25358,45700000.0
2005-10-11 02:19:00,2.2531,2.25366,2.25309,2.25342,50500000.0
2005-10-11 02:20:00,2.25311,2.25361,2.25294,2.25361,32600000.0
2005-10-11 02:21:00,2.25305,2.25343,2.25299,2.25336,47200000.0
2005-10-11 02:22:00,2.25323,2.25361,2.25311,2.25357,39600000.0
2005-10-11 02:23:00,2.25345,2.25363,2.25317,2.25353,36800000.0
2005-10-11 02:24:00,2.25345,2.25366,2.25313,2.25365,62100000.0
2005-10-11 02:25:00,2.25361,2.25366,2.25301,2.25346,43800000.0
2005-10-11 02:26:00,2.25334,2.25339,2.25274,2.2532,32600000.0
2005-10-11 02:27:00,2.2529,2.25321,2.25273,2.25301,38000000.0
2005-10-11 02:28:00,2.25286,2.25312,2.25257,2.25269,50100000.0
2005-10-11 02:29:00,2.25298,2.25316,2.25211,2.25211,21300000.0
2005-10-11 02:30:00,2.25245,2.25302,2.2524,2.25285,34900000.0
2005-10-11 02:31:00,2.2525,2.2528,2.25223,2.25261,29700000.0
2005-10-11 02:32:00,2.25259,2.25274,2.25215,2.25247,42500000.0
2005-10-11 02:33:00,2.25249,2.25288,2.25236,2.25268,39800000.0
2005-10-11 02:34:00,2.25223,2.25275,2.25223,2.25237,45199999.0
2005-10-11 02:35:00,2.25235,2.25258,2.2521,2.25228,47600000.0
2005-10-11 02:36:00,2.25258,2.25278,2.25239,2.25253,18400000.0
2005-10-11 02:37:00,2.25245,2.25276,2.25189,2.25189,39000000.0
2005-10-11 02:38:00,2.25277,2.25291,2.25238,2.25257,31400000.0
2005-10-11 02:39:00,2.2528,2.25302,2.25243,2.25295,29900000.0
2005-10-11 02:40:00,2.25287,2.25289,2.25235,2.25279,28900000.0
2005-10-11 02:41:00,2.25279,2.25295,2.25224,2.25224,35700000.0
2005-10-11 02:42:00,2.25268,2.25294,2.2523,2.25269,36800000.0
2005-10-11 02:43:00,2.25265,2.25316,2.25254,2.25316,55500000.0
2005-10-11 02:44:00,2.25302,2.25351,2.25268,2.25351,36000000.0
2005-10-11 02:45:00,2.25322,2.25345,2.25291,2.25335,38900000.0
2005-10-11 02:46:00,2.2523,2.25306,2.25223,2.25303,43400000.0
2005-10-11 02:47:00,2.25283,2.25336,2.25248,2.25306,39500000.0
2005-10-11 02:48:00,2.25295,2.25307,2.25237,2.253,33200000.0
2005-10-11 02:49:00,2.25285,2.2535,2.2527,2.25348,42400000.0
2005-10-11 02:50:00,2.25297,2.25347,2.25279,2.25347,44200000.0
2005-10-11 02:51:00,2.25324,2.25389,2.25304,2.25379,33000000.0
2005-10-11 02:52:00,2.25323,2.2537,2.25311,2.25344,31200000.0
2005-10-11 02:53:00,2.25383,2.254,2.25345,2.254,25400000.0
2005-10-11 02:54:00,2.25415,2.2551,2.25401,2.25439,50300000.0
2005-10-11 02:55:00,2.25422,2.25455,2.25394,2.25439,27100000.0
2005-10-11 02:56:00,2.25463,2.25463,2.25357,2.25437,25400000.0
2005-10-11 02:57:00,2.25452,2.25473,2.25409,2.25425,43700000.0
2005-10-11 02:58:00,2.25432,2.25446,2.25339,2.25339,23800000.0
2005-10-11 02:59:00,2.25422,2.25432,2.2533,2.25371,21100000.0
2005-10-11 03:00:00,2.25352,2.25397,2.25329,2.25368,29300000.0
2005-10-11 03:01:00,2.25305,2.25391,2.25305,2.2539,22200000.0
2005-10-11 03:02:00,2.2533,2.25379,2.25303,2.2536,41800000.0
2005-10-11 03:03:00,2.25331,2.25381,2.25314,2.25369,26500000.0
2005-10-11 03:04:00,2.25328,2.25398,2.25322,2.25379,33200000.0
2005-10-11 03:05:00,2.25373,2.25396,2.25303,2.2535,34400000.0
2005-10-11 03:06:00,2.2537,2.25388,2.25306,2.25312,33400000.0
2005-10-11 03:07:00,2.25314,2.25373,2.25296,2.25373,27900000.0
2005-10-11 03:08:00,2.25362,2.25378,2.25291,2.25321,41300000.0
2005-10-11 03:09:00,2.2535,2.25369,2.25297,2.25332,33200000.0
2005-10-11 03:10:00,2.25352,2.25365,2.25275,2.25331,39100000.0
2005-10-11 03:11:00,2.25312,2.25338,2.25285,2.25295,40700000.0
2005-10-11 03:12:00,2.25288,2.25334,2.25246,2.25334,34600000.0
2005-10-11 03:13:00,2.25356,2.25378,2.25311,2.25358,45500000.0
2005-10-11 03:14:00,2.25356,2.2539,2.25331,2.25359,18400000.0
2005-10-11 03:15:00,2.25305,2.25369,2.25279,2.25349,20800000.0
2005-10-11 03:16:00,2.25303,2.25344,2.25277,2.25328,43500000.0
2005-10-11 03:17:00,2.25339,2.25353,2.2527,2.25353,33200000.0
2005-10-11 03:18:00,2.2528,2.25344,2.25267,2.25344,22400000.0
2005-10-11 03:19:00,2.25356,2.25384,2.2531,2.25311,19700000.0
2005-10-11 03:20:00,2.25293,2.25368,2.2529,2.25365,39700000.0
2005-10-11 03:21:00,2.25344,2.25363,2.25284,2.25284,26900000.0
2005-10-11 03:22:00,2.25258,2.25363,2.25258,2.25356,24600000.0
2005-10-11 03:23:00,2.25367,2.25378,2.25307,2.25352,29200000.0
2005-10-11 03:24:00,2.25361,2.25378,2.25298,2.25343,29100000.0
2005-10-11 03:25:00,2.25332,2.25371,2.25324,2.25362,26700000.0
2005-10-11 03:26:00,2.25369,2.25378,2.25331,2.25337,48400001.0
2005-10-11 03:27:00,2.25342,2.25367,2.25317,2.25334,26900000.0
2005-10-11 03:28:00,2.25303,2.25378,2.25283,2.25356,47300000.0
2005-10-11 03:29:00,2.25362,2.25385,2.25318,2.25367,33300000.0
2005-10-11 03:30:00,2.25369,2.25373,2.25283,2.25351,53100000.0
2005-10-11 03:31:00,2.25335,2.25398,2.25335,2.25398,69899998.0
2005-10-11 03:32:00,2.25337,2.2538,2.2531,2.25349,24400000.0
2005-10-11 03:33:00,2.25323,2.25385,2.25318,2.25363,47600000.0
2005-10-11 03:34:00,2.25303,2.25344,2.25276,2.25344,24800000.0
2005-10-11 03:35:00,2.25317,2.25321,2.25242,2.25277,23900000.0
2005-10-11 03:36:00,2.25264,2.25293,2.25232,2.25264,31700000.0
2005-10-11 03:37:00,2.25243,2.25326,2.25243,2.2531,32700000.0
2005-10-11 03:38:00,2.2527,2.25282,2.25253,2.25269,38300000.0
2005-10-11 03:39:00,2.25253,2.25327,2.25253,2.25306,52100000.0
2005-10-11 03:40:00,2.25336,2.25353,2.25279,2.25321,52100000.0
2005-10-11 03:41:00,2.2529,2.25343,2.25282,2.25343,51100000.0
2005-10-11 03:42:00,2.25313,2.25354,2.25309,2.25344,17800000.0
2005-10-11 03:43:00,2.2532,2.25352,2.25286,2.25352,72900000.0
2005-10-11 03:44:00,2.25317,2.25337,2.25288,2.2531,43100000.0
2005-10-11 03:45:00,2.25324,2.25356,2.25316,2.25335,42000000.0
2005-10-11 03:46:00,2.25357,2.25357,2.25264,2.25301,25600000.0
2005-10-11 03:47:00,2.25284,2.2533,2.25274,2.25289,52100000.0
2005-10-11 03:48:00,2.25327,2.25342,2.25257,2.25257,19600000.0
2005-10-11 03:49:00,2.25272,2.25335,2.25261,2.25317,23400000.0
2005-10-11 03:50:00,2.25302,2.2533,2.25271,2.25282,57000000.0
2005-10-11 03:51:00,2.25286,2.25334,2.25267,2.25301,71100000.0
2005-10-11 03:52:00,2.25251,2.25309,2.25251,2.25269,40900000.0
2005-10-11 03:53:00,2.2528,2.2531,2.25243,2.2529,30000000.0
2005-10-11 03:54:00,2.25285,2.25313,2.25251,2.25301,26400000.0
2005-10-11 03:55:00,2.25257,2.25331,2.25246,2.2532,27600000.0
2005-10-11 03:56:00,2.25313,2.25313,2.25258,2.25309,31800000.0
2005-10-11 03:57:00,2.25293,2.25324,2.25264,2.25324,50000000.0
2005-10-11 03:58:00,2.25335,2.25335,2.25276,2.25318,33300000.0
2005-10-11 03:59:00,2.25344,2.25349,2.25281,2.25319,42600000.0
2005-10-11 04:00:00,2.25263,2.2533,2.25259,2.25303,48400000.0
2005-10-11 04:01:00,2.25347,2.25349,2.25255,2.25255,32500000.0
2005-10-11 04:02:00,2.25323,2.25335,2.25269,2.25323,38300000.0
2005-10-11 04:03:00,2.25334,2.25348,2.25302,2.25309,59900001.0
2005-10-11 04:04:00,2.25337,2.25342,2.25278,2.25288,45900000.0
2005-10-11 04:05:00,2.25296,2.25311,2.25256,2.25304,51100000.0
2005-10-11 04:06:00,2.25285,2.25306,2.25253,2.25256,28100000.0
2005-10-11 04:07:00,2.25233,2.2531,2.25233,2.25276,24000000.0
2005-10-11 04:08:00,2.25354,2.25354,2.25252,2.25289,36800000.0
2005-10-11 04:09:00,2.25351,2.25351,2.25246,2.25246,24400000.0
2005-10-11 04:10:00,2.25285,2.25333,2.25263,2.25317,16100000.0
2005-10-11 04:11:00,2.25307,2.25326,2.25258,2.25309,32800000.0
2005-10-11 04:12:00,2.25255,2.25317,2.25249,2.25317,34100000.0
2005-10-11 04:13:00,2.25263,2.25319,2.25256,2.25266,34800000.0
2005-10-11 04:14:00,2.25289,2.25316,2.25249,2.25309,47900000.0
2005-10-11 04:15:00,2.25211,2.25316,2.25211,2.25303,37500000.0
2005-10-11 04:16:00,2.25316,2.25317,2.25242,2.25282,17900000.0
2005-10-11 04:17:00,2.25331,2.25342,2.25269,2.25296,69900000.0
2005-10-11 04:18:00,2.25253,2.25314,2.25239,2.25298,42800000.0
2005-10-11 04:19:00,2.25304,2.25328,2.25266,2.25312,63100000.0
2005-10-11 04:20:00,2.25282,2.2532,2.2528,2.25306,46600000.0
2005-10-11 04:21:00,2.25293,2.25356,2.25275,2.25348,26700000.0
2005-10-11 04:22:00,2.25342,2.25362,2.25302,2.25362,47000000.0
2005-10-11 04:23:00,2.25298,2.25343,2.25282,2.25332,52300000.0
2005-10-11 04:24:00,2.25285,2.25354,2.25272,2.25277,51200000.0
2005-10-11 04:25:00,2.25309,2.25332,2.25295,2.25307,52900000.0
2005-10-11 04:26:00,2.25384,2.25384,2.25306,2.25323,46300000.0
2005-10-11 04:27:00,2.25304,2.25344,2.25286,2.25344,51399999.0
2005-10-11 04:28:00,2.25337,2.25358,2.25285,2.25317,38100000.0
2005-10-11 04:29:00,2.25347,2.25347,2.25299,2.25314,44000000.0
2005-10-11 04:30:00,2.25351,2.25351,2.25287,2.25303,54000000.0
2005-10-11 04:31:00,2.25314,2.25359,2.25304,2.25337,46700000.0
2005-10-11 04:32:00,2.25337,2.25344,2.25259,2.2531,46200000.0
2005-10-11 04:33:00,2.25265,2.25307,2.25239,2.25307,36300001.0
2005-10-11 04:34:00,2.2525,2.25292,2.25232,2.25292,26700000.0
2005-10-11 04:35:00,2.25322,2.25338,2.25257,2.25259,38800000.0
2005-10-11 04:36:00,2.25252,2.25291,2.25234,2.2527,42900000.0
2005-10-11 04:37:00,2.25252,2.25271,2.25223,2.2526,32900000.0
2005-10-11 04:38:00,2.25246,2.25267,2.25229,2.25237,35000000.0
2005-10-11 04:39:00,2.25215,2.25298,2.25206,2.25263,57100000.0
2005-10-11 04:40:00,2.25254,2.25291,2.25237,2.25266,23700000.0
2005-10-11 04:41:00,2.2529,2.25308,2.25241,2.25308,15600000.0
2005-10-11 04:42:00,2.25286,2.25322,2.25275,2.25311,57300000.0
2005-10-11 04:43:00,2.25337,2.25337,2.25241,2.25315,32900000.0
2005-10-11 04:44:00,2.25304,2.25322,2.25272,2.25287,45600000.0
2005-10-11 04:45:00,2.25307,2.25316,2.2522,2.25273,49300000.0
2005-10-11 04:46:00,2.25321,2.25327,2.25253,2.25262,34900000.0
2005-10-11 04:47:00,2.25282,2.25305,2.25241,2.25259,28700000.0
2005-10-11 04:48:00,2.25285,2.25295,2.25229,2.25248,38900000.0
2005-10-11 04:49:00,2.25277,2.25277,2.25201,2.25246,48300001.0
2005-10-11 04:50:00,2.25253,2.253,2.25239,2.253,45000000.0
2005-10-11 04:51:00,2.25257,2.25281,2.25233,2.25251,51800000.0
2005-10-11 04:52:00,2.25249,2.25259,2.2521,2.25221,18700000.0
2005-10-11 04:53:00,2.25216,2.25269,2.25207,2.2523,35800000.0
2005-10-11 04:54:00,2.25203,2.25288,2.25194,2.25275,18400000.0
2005-10-11 04:55:00,2.25295,2.25304,2.25223,2.25229,28500000.0
2005-10-11 04:56:00,2.25255,2.25301,2.25225,2.25256,52700000.0
2005-10-11 04:57:00,2.25226,2.25311,2.25226,2.25269,38200000.0
2005-10-11 04:58:00,2.25253,2.25303,2.25247,2.25287,18000000.0
2005-10-11 04:59:00,2.25244,2.25262,2.25234,2.25245,44000000.0
2005-10-11 05:00:00,2.25253,2.2527,2.25226,2.25226,38100000.0
2005-10-11 05:01:00,2.25263,2.25268,2.25223,2.25227,36200000.0
2005-10-11 05:02:00,2.25239,2.25271,2.25219,2.25266,29100000.0
2005-10-11 05:03:00,2.25245,2.25277,2.25225,2.25264,32700000.0
2005-10-11 05:04:00,2.25267,2.25279,2.25226,2.25227,26600000.0
2005-10-11 05:05:00,2.2523,2.25248,2.25221,2.25248,40000000.0
2005-10-11 05:06:00,2.25188,2.25287,2.25185,2.25258,60800001.0
2005-10-11 05:07:00,2.2521,2.25283,2.25197,2.25283,61200000.0
2005-10-11 05:08:00,2.25283,2.25305,2.25233,2.25264,24300000.0
2005-10-11 05:09:00,2.25246,2.25278,2.25218,2.2524,40600000.0
2005-10-11 05:10:00,2.25252,2.25266,2.25217,2.25248,44500000.0
2005-10-11 05:11:00,2.25249,2.25252,2.25173,2.25184,55400000.0
2005-10-11 05:12:00,2.25208,2.25234,2.25161,2.25161,33800000.0
2005-10-11 05:13:00,2.25151,2.25267,2.25151,2.25262,47200000.0
2005-10-11 05:14:00,2.25253,2.25269,2.25215,2.25265,46200001.0
2005-10-11 05:15:00,2.25265,2.25272,2.25178,2.25213,40100000.0
2005-10-11 05:16:00,2.2524,2.2524,2.25172,2.25203,27500000.0
2005-10-11 05:17:00,2.25252,2.25267,2.25186,2.2523,41400000.0
2005-10-11 05:18:00,2.25245,2.25271,2.25231,2.25266,39500000.0
2005-10-11 05:19:00,2.25299,2.25302,2.25218,2.25302,39700000.0
2005-10-11 05:20:00,2.25281,2.25281,2.25244,2.25266,32400000.0
2005-10-11 05:21:00,2.2529,2.25301,2.2525,2.25295,43100000.0
2005-10-11 05:22:00,2.25267,2.25299,2.25254,2.25284,28100000.0
2005-10-11 05:23:00,2.25252,2.25309,2.25227,2.25296,38200000.0
2005-10-11 05:24:00,2.25269,2.25277,2.2522,2.25257,47300000.0
2005-10-11 05:25:00,2.25283,2.25289,2.25212,2.25264,44500000.0
2005-10-11 05:26:00,2.25259,2.25292,2.25224,2.25292,32600000.0
2005-10-11 05:27:00,2.25262,2.25286,2.2524,2.25279,56600000.0
2005-10-11 05:28:00,2.25304,2.25306,2.25251,2.25264,43300000.0
2005-10-11 05:29:00,2.25301,2.25305,2.25254,2.2527,31300000.0
2005-10-11 05:30:00,2.25288,2.25308,2.25245,2.2529,43600000.0
2005-10-11 05:31:00,2.25238,2.25318,2.25238,2.25279,16400000.0
2005-10-11 05:32:00,2.25289,2.25336,2.25276,2.25322,42700000.0
2005-10-11 05:33:00,2.25297,2.25315,2.25276,2.25277,65600000.0
2005-10-11 05:34:00,2.25279,2.2528,2.25268,2.25268,23300000.0
2005-10-11 05:35:00,2.25282,2.25313,2.25257,2.25282,31200000.0
2005-10-11 05:36:00,2.25319,2.25319,2.25265,2.25284,32600000.0
2005-10-11 05:37:00,2.25309,2.25325,2.25265,2.25265,35600000.0
2005-10-11 05:38:00,2.25283,2.25325,2.25259,2.25289,35800000.0
2005-10-11 05:39:00,2.25287,2.25302,2.25196,2.25224,22200000.0
2005-10-11 05:40:00,2.25248,2.25316,2.25247,2.25305,27900000.0
2005-10-11 05:41:00,2.25302,2.25319,2.2526,2.25294,38800000.0
2005-10-11 05:42:00,2.25311,2.25316,2.25281,2.253,28000000.0
2005-10-11 05:43:00,2.25308,2.25325,2.25284,2.25316,27400000.0
2005-10-11 05:44:00,2.2531,2.25326,2.25291,2.25311,24700000.0
2005-10-11 05:45:00,2.25319,2.25335,2.25266,2.25272,37700000.0
2005-10-11 05:46:00,2.25327,2.25338,2.2528,2.2528,38600000.0
2005-10-11 05:47:00,2.25296,2.25337,2.25296,2.25332,39600000.0
2005-10-11 05:48:00,2.25308,2.2535,2.25281,2.25323,30600000.0
2005-10-11 05:49:00,2.25308,2.25343,2.25268,2.25343,27000000.0
2005-10-11 05:50:00,2.25308,2.25338,2.25275,2.25295,45700000.0
2005-10-11 05:51:00,2.25324,2.25343,2.2529,2.25312,60800000.0
2005-10-11 05:52:00,2.25265,2.25352,2.25265,2.25342,49700000.0
2005-10-11 05:53:00,2.25311,2.25345,2.25278,2.25284,45900000.0
2005-10-11 05:54:00,2.25311,2.25337,2.25287,2.25306,34900000.0
2005-10-11 05:55:00,2.2529,2.25329,2.25275,2.25305,50300000.0
2005-10-11 05:56:00,2.25308,2.25323,2.25246,2.25254,56300000.0
2005-10-11 05:57:00,2.25236,2.25315,2.25232,2.25306,27000000.0
2005-10-11 05:58:00,2.2521,2.25345,2.2521,2.25322,20000000.0
2005-10-11 05:59:00,2.25338,2.25338,2.25258,2.25274,24600000.0
2005-10-11 06:00:00,2.25303,2.2532,2.25266,2.25306,27100000.0
2005-10-11 06:01:00,2.25331,2.25353,2.25283,2.25314,34500000.0
2005-10-11 06:02:00,2.25296,2.25316,2.25257,2.2529,59600000.0
2005-10-11 06:03:00,2.25272,2.25309,2.25247,2.25275,49100000.0
2005-10-11 06:04:00,2.25284,2.25317,2.25242,2.25242,40200000.0
2005-10-11 06:05:00,2.25247,2.25287,2.25221,2.25243,33800000.0
2005-10-11 06:06:00,2.25285,2.25324,2.25237,2.25324,47500000.0
2005-10-11 06:07:00,2.25276,2.25313,2.25246,2.25308,27400000.0
2005-10-11 06:08:00,2.2528,2.25303,2.25263,2.25271,22900000.0
2005-10-11 06:09:00,2.25338,2.25348,2.25269,2.2531,45700000.0
2005-10-11 06:10:00,2.25272,2.25323,2.25243,2.2532,39300000.0
2005-10-11 06:11:00,2.25288,2.2533,2.25269,2.25314,24800000.0
2005-10-11 06:12:00,2.2532,2.25347,2.25297,2.25338,35800000.0
2005-10-11 06:13:00,2.25305,2.25324,2.25262,2.25271,34200000.0
2005-10-11 06:14:00,2.2528,2.25312,2.25245,2.25254,46500000.0
2005-10-11 06:15:00,2.25286,2.25328,2.2524,2.25311,23200000.0
2005-10-11 06:16:00,2.25308,2.25308,2.25222,2.25298,28400000.0
2005-10-11 06:17:00,2.25238,2.25297,2.25223,2.2528,65400000.0
2005-10-11 06:18:00,2.25288,2.25315,2.25247,2.25258,59200000.0
2005-10-11 06:19:00,2.25238,2.25288,2.25213,2.25221,44300000.0
2005-10-11 06:20:00,2.25306,2.25309,2.25255,2.2529,62500001.0
2005-10-11 06:21:00,2.2529,2.2531,2.25265,2.25297,43000000.0
2005-10-11 06:22:00,2.25293,2.25302,2.25232,2.25261,40000000.0
2005-10-11 06:23:00,2.25291,2.25301,2.25216,2.25216,32300000.0
2005-10-11 06:24:00,2.25256,2.2528,2.25225,2.2526,29000000.0
2005-10-11 06:25:00,2.25278,2.25293,2.2524,2.25277,31800000.0
2005-10-11 06:26:00,2.25317,2.25321,2.25208,2.25211,28400000.0
2005-10-11 06:27:00,2.25233,2.25323,2.25233,2.25323,31800000.0
2005-10-11 06:28:00,2.25254,2.25291,2.25234,2.25262,26600000.0
2005-10-11 06:29:00,2.25269,2.25293,2.25261,2.25272,37600000.0
2005-10-11 06:30:00,2.25301,2.25301,2.2525,2.25255,32900000.0
2005-10-11 06:31:00,2.25244,2.25318,2.25234,2.25273,27300000.0
2005-10-11 06:32:00,2.25302,2.2533,2.25259,2.25328,35800000.0
2005-10-11 06:33:00,2.25291,2.25321,2.25265,2.25282,24400000.0
2005-10-11 06:34:00,2.25266,2.2528,2.25228,2.25238,32200000.0
2005-10-11 06:35:00,2.25256,2.25277,2.25235,2.25236,47000000.0
2005-10-11 06:36:00,2.2529,2.25321,2.25286,2.25303,42000000.0
2005-10-11 06:37:00,2.2531,2.25322,2.25208,2.25211,24700000.0
2005-10-11 06:38:00,2.25261,2.25309,2.25237,2.25244,58800000.0
2005-10-11 06:39:00,2.25291,2.2531,2.2523,2.25243,55800000.0
2005-10-11 06:40:00,2.25264,2.25293,2.25237,2.25237,22800000.0
2005-10-11 06:41:00,2.25205,2.25308,2.25202,2.25237,31000000.0
2005-10-11 06:42:00,2.25303,2.25318,2.25263,2.25315,58400000.0
2005-10-11 06:43:00,2.25324,2.25324,2.25229,2.25229,17700000.0
2005-10-11 06:44:00,2.25259,2.25291,2.25217,2.25217,33800000.0
2005-10-11 06:45:00,2.2522,2.25276,2.2522,2.25253,41600000.0
2005-10-11 06:46:00,2.2529,2.25293,2.25195,2.25225,22200000.0
2005-10-11 06:47:00,2.2522,2.25239,2.25158,2.25222,37300000.0
2005-10-11 06:48:00,2.25191,2.2523,2.25173,2.25207,42200000.0
2005-10-11 06:49:00,2.25252,2.25257,2.25197,2.2521,35300000.0
2005-10-11 06:50:00,2.25285,2.25287,2.25211,2.25219,33000000.0
2005-10-11 06:51:00,2.25262,2.2528,2.25164,2.25167,29900000.0
2005-10-11 06:52:00,2.25213,2.25264,2.25179,2.25264,54600000.0
2005-10-11 06:53:00,2.25267,2.25275,2.252,2.25245,26200000.0
2005-10-11 06:54:00,2.25227,2.2526,2.25195,2.25245,47600000.0
2005-10-11 06:55:00,2.2521,2.2521,2.25171,2.25173,23600000.0
2005-10-11 06:56:00,2.25178,2.25223,2.25157,2.25223,70500000.0
2005-10-11 06:57:00,2.25256,2.25256,2.25178,2.25237,42700000.0
2005-10-11 06:58:00,2.2521,2.25276,2.25205,2.2527,36000000.0
2005-10-11 06:59:00,2.25282,2.25301,2.25184,2.25196,19700000.0
2005-10-11 07:00:00,2.25223,2.25252,2.25203,2.25245,32700000.0
2005-10-11 07:01:00,2.25272,2.25272,2.2519,2.25256,37500000.0
2005-10-11 07:02:00,2.2524,2.25267,2.25211,2.25267,42500000.0
2005-10-11 07:03:00,2.25286,2.25303,2.25237,2.25279,29400000.0
2005-10-11 07:04:00,2.25235,2.25292,2.25212,2.25254,48300000.0
2005-10-11 07:05:00,2.25245,2.2526,2.252,2.25245,34700000.0
2005-10-11 07:06:00,2.25232,2.25259,2.25189,2.25192,39500000.0
2005-10-11 07:07:00,2.2522,2.25251,2.25208,2.25216,26500000.0
2005-10-11 07:08:00,2.25261,2.25263,2.25157,2.25175,43400000.0
2005-10-11 07:09:00,2.25188,2.25229,2.25166,2.25208,26600000.0
2005-10-11 07:10:00,2.25172,2.25208,2.25148,2.25194,25300000.0
2005-10-11 07:11:00,2.25115,2.2521,2.25115,2.25163,49200000.0
2005-10-11 07:12:00,2.25186,2.25218,2.25157,2.25157,48900000.0
2005-10-11 07:13:00,2.25159,2.25253,2.25159,2.25198,48100000.0
2005-10-11 07:14:00,2.25198,2.2526,2.25189,2.25243,40400000.0
2005-10-11 07:15:00,2.25225,2.2529,2.25197,2.25237,31800000.0
2005-10-11 07:16:00,2.25263,2.25285,2.25207,2.25252,37300000.0
2005-10-11 07:17:00,2.25211,2.25303,2.25208,2.2525,33400000.0
2005-10-11 07:18:00,2.25223,2.25294,2.25216,2.25271,32700000.0
2005-10-11 07:19:00,2.2526,2.2528,2.25213,2.25213,34800000.0
2005-10-11 07:20:00,2.2526,2.25305,2.25228,2.25304,47300000.0
2005-10-11 07:21:00,2.25278,2.25313,2.25243,2.25263,51400000.0
2005-10-11 07:22:00,2.25217,2.25307,2.25202,2.25255,45700000.0
2005-10-11 07:23:00,2.2528,2.25281,2.25202,2.25223,44400000.0
2005-10-11 07:24:00,2.25242,2.25242,2.2516,2.25205,59800000.0
2005-10-11 07:25:00,2.25189,2.25219,2.25155,2.252,23200000.0
2005-10-11 07:26:00,2.25209,2.25214,2.25137,2.25156,39900000.0
2005-10-11 07:27:00,2.25192,2.25223,2.2515,2.25215,38600000.0
2005-10-11 07:28:00,2.25156,2.25211,2.25143,2.25183,43000000.0
2005-10-11 07:29:00,2.252,2.25243,2.25166,2.25243,41500000.0
2005-10-11 07:30:00,2.25181,2.25235,2.25159,2.25194,27700000.0
2005-10-11 07:31:00,2.25168,2.25265,2.25162,2.25251,39200000.0
2005-10-11 07:32:00,2.2525,2.2525,2.25164,2.25231,43300000.0
2005-10-11 07:33:00,2.25247,2.25253,2.25168,2.25168,35700000.0
2005-10-11 07:34:00,2.25207,2.25238,2.25179,2.25179,34800000.0
2005-10-11 07:35:00,2.25219,2.2526,2.252,2.2526,36300000.0
2005-10-11 07:36:00,2.25249,2.25265,2.25178,2.25178,29200000.0
2005-10-11 07:37:00,2.25188,2.25252,2.25162,2.25248,37400000.0
2005-10-11 07:38:00,2.25239,2.25297,2.25205,2.25297,38800000.0
2005-10-11 07:39:00,2.2518,2.25243,2.25167,2.25195,40200000.0
2005-10-11 07:40:00,2.25223,2.25275,2.25203,2.25219,59500000.0
2005-10-11 07:41:00,2.2524,2.25276,2.25207,2.25213,29600000.0
2005-10-11 07:42:00,2.25208,2.25281,2.25203,2.25281,26600000.0
2005-10-11 07:43:00,2.25206,2.2525,2.25172,2.25172,21100000.0
2005-10-11 07:44:00,2.25235,2.253,2.25212,2.25283,39700000.0
2005-10-11 07:45:00,2.25273,2.25286,2.25229,2.25263,43500000.0
2005-10-11 07:46:00,2.25247,2.25277,2.25218,2.25221,41300000.0
2005-10-11 07:47:00,2.25302,2.25302,2.25222,2.25268,31000000.0
2005-10-11 07:48:00,2.25294,2.25297,2.25209,2.25263,59400000.0
2005-10-11 07:49:00,2.25256,2.2526,2.25176,2.25176,25700000.0
2005-10-11 07:50:00,2.25242,2.25242,2.25185,2.25227,21600000.0
2005-10-11 07:51:00,2.25242,2.25244,2.25198,2.25226,26000000.0
2005-10-11 07:52:00,2.2521,2.25217,2.25185,2.25193,33400000.0
2005-10-11 07:53:00,2.25177,2.25214,2.25154,2.25165,44100000.0
2005-10-11 07:54:00,2.2517,2.25193,2.25101,2.25101,35300001.0
2005-10-11 07:55:00,2.25137,2.25161,2.25105,2.25127,41400000.0
2005-10-11 07:56:00,2.25128,2.25147,2.2509,2.25125,22700000.0
2005-10-11 07:57:00,2.25115,2.25147,2.25084,2.25116,33700000.0
2005-10-11 07:58:00,2.25135,2.25138,2.25073,2.25102,39600000.0
2005-10-11 07:59:00,2.25137,2.25147,2.25058,2.2506,30500000.0
2005-10-11 08:00:00,2.25041,2.25083,2.24998,2.25014,42200000.0
2005-10-11 08:01:00,2.25043,2.25061,2.25,2.25053,33100000.0
2005-10-11 08:02:00,2.25067,2.25086,2.25014,2.25062,40100000.0
2005-10-11 08:03:00,2.25022,2.25075,2.24996,2.25075,62600001.0
2005-10-11 08:04:00,2.25065,2.25092,2.25019,2.25072,38100000.0
2005-10-11 08:05:00,2.25058,2.25111,2.25049,2.25087,54600000.0
2005-10-11 08:06:00,2.25073,2.25084,2.25025,2.25068,46500000.0
2005-10-11 08:07:00,2.25097,2.25099,2.25049,2.25091,24400000.0
2005-10-11 08:08:00,2.25076,2.25082,2.25034,2.25058,32100000.0
2005-10-11 08:09:00,2.25058,2.25068,2.25011,2.25024,36100000.0
2005-10-11 08:10:00,2.2506,2.25082,2.24992,2.25053,38300000.0
2005-10-11 08:11:00,2.25038,2.25084,2.25019,2.25078,21600000.0
2005-10-11 08:12:00,2.25044,2.25077,2.25012,2.25077,19800000.0
2005-10-11 08:13:00,2.25077,2.25077,2.24974,2.24977,33000000.0
2005-10-11 08:14:00,2.25017,2.25018,2.24937,2.24965,24300000.0
2005-10-11 08:15:00,2.25033,2.25033,2.24975,2.25012,34300000.0
2005-10-11 08:16:00,2.25037,2.25047,2.24963,2.24963,46000000.0
2005-10-11 08:17:00,2.25008,2.25012,2.24939,2.24943,38700000.0
2005-10-11 08:18:00,2.24978,2.25015,2.24941,2.24994,14700000.0
2005-10-11 08:19:00,2.25014,2.25028,2.24972,2.25001,43900000.0
2005-10-11 08:20:00,2.25005,2.25077,2.25005,2.25074,31200000.0
2005-10-11 08:21:00,2.25061,2.25132,2.2506,2.2513,40900000.0
2005-10-11 08:22:00,2.25109,2.25293,2.25096,2.25276,31700000.0
2005-10-11 08:23:00,2.25245,2.25252,2.25156,2.25156,40500000.0
2005-10-11 08:24:00,2.25215,2.25229,2.25154,2.25198,21300000.0
2005-10-11 08:25:00,2.252,2.25227,2.25183,2.25227,52500000.0
2005-10-11 08:26:00,2.25215,2.25231,2.2517,2.25195,63800001.0
2005-10-11 08:27:00,2.2523,2.2523,2.25164,2.2518,30100000.0
2005-10-11 08:28:00,2.25222,2.25288,2.25208,2.25284,48400000.0
2005-10-11 08:29:00,2.25297,2.25321,2.25248,2.25319,46800000.0
2005-10-11 08:30:00,2.25334,2.25366,2.25304,2.25329,35100000.0
2005-10-11 08:31:00,2.25373,2.25374,2.25324,2.25373,33300000.0
2005-10-11 08:32:00,2.25363,2.25392,2.25328,2.25392,50600000.0
2005-10-11 08:33:00,2.25414,2.25414,2.25353,2.25361,42600000.0
2005-10-11 08:34:00,2.25383,2.25405,2.25352,2.25363,55500000.0
2005-10-11 08:35:00,2.25384,2.25394,2.25336,2.25391,36600000.0
2005-10-11 08:36:00,2.25375,2.25419,2.25343,2.25399,35800000.0
2005-10-11 08:37:00,2.25295,2.25405,2.25295,2.25397,36100000.0
2005-10-11 08:38:00,2.2534,2.25362,2.25293,2.25296,29600000.0
2005-10-11 08:39:00,2.2533,2.25364,2.25306,2.25321,51300000.0
2005-10-11 08:40:00,2.25304,2.25318,2.25283,2.25318,46400000.0
2005-10-11 08:41:00,2.2529,2.25335,2.25279,2.25321,26000000.0
2005-10-11 08:42:00,2.25312,2.25329,2.25287,2.25316,30700000.0
2005-10-11 08:43:00,2.25324,2.25324,2.25245,2.25278,45700000.0
2005-10-11 08:44:00,2.25255,2.25307,2.25245,2.25303,34500000.0
2005-10-11 08:45:00,2.25293,2.25328,2.25275,2.25326,51600000.0
2005-10-11 08:46:00,2.25297,2.25323,2.25263,2.25285,27100000.0
2005-10-11 08:47:00,2.25304,2.2532,2.25274,2.2532,32100000.0
2005-10-11 08:48:00,2.25322,2.25322,2.25239,2.25262,31700000.0
2005-10-11 08:49:00,2.2531,2.2531,2.25204,2.25247,39000000.0
2005-10-11 08:50:00,2.25203,2.25234,2.25181,2.25211,30700000.0
2005-10-11 08:51:00,2.25156,2.25235,2.25156,2.25222,35500000.0
2005-10-11 08:52:00,2.25206,2.25252,2.25189,2.25242,50600000.0
2005-10-11 08:53:00,2.25203,2.25262,2.252,2.25226,21600000.0
2005-10-11 08:54:00,2.2519,2.25212,2.25168,2.25202,31200000.0
2005-10-11 08:55:00,2.2517,2.25224,2.25149,2.25203,68800001.0
2005-10-11 08:56:00,2.25185,2.25211,2.25161,2.25178,44500000.0
2005-10-11 08:57:00,2.25152,2.25223,2.25152,2.25223,50200000.0
2005-10-11 08:58:00,2.25181,2.25207,2.25146,2.25187,26400000.0
2005-10-11 08:59:00,2.25171,2.25215,2.25152,2.25215,51300000.0
2005-10-11 09:00:00,2.25183,2.25227,2.25167,2.25227,28600000.0
2005-10-11 09:01:00,2.25237,2.25237,2.25151,2.25163,35000000.0
2005-10-11 09:02:00,2.25148,2.25178,2.25122,2.25134,20800000.0
2005-10-11 09:03:00,2.25083,2.25131,2.25064,2.25064,42600000.0
2005-10-11 09:04:00,2.25084,2.25084,2.24981,2.24995,23200000.0
2005-10-11 09:05:00,2.24976,2.25046,2.24962,2.25022,37400000.0
2005-10-11 09:06:00,2.24968,2.25012,2.24954,2.24967,46500000.0
2005-10-11 09:07:00,2.2499,2.25001,2.24923,2.24964,41100001.0
2005-10-11 09:08:00,2.24986,2.2502,2.24956,2.2502,31000000.0
2005-10-11 09:09:00,2.25025,2.25044,2.24931,2.24957,33200000.0
2005-10-11 09:10:00,2.24954,2.25,2.2494,2.2499,70300000.0
2005-10-11 09:11:00,2.25007,2.25007,2.24942,2.24955,47900000.0
2005-10-11 09:12:00,2.24961,2.24987,2.24941,2.24947,33100000.0
2005-10-11 09:13:00,2.24948,2.24988,2.24937,2.24988,29500000.0
2005-10-11 09:14:00,2.2491,2.24965,2.24897,2.24957,36400000.0
2005-10-11 09:15:00,2.24957,2.24977,2.24931,2.24952,27600000.0
2005-10-11 09:16:00,2.2496,2.24963,2.24889,2.24947,45200000.0
2005-10-11 09:17:00,2.24941,2.24986,2.24923,2.24962,26300000.0
2005-10-11 09:18:00,2.24952,2.24966,2.24896,2.24903,46900000.0
2005-10-11 09:19:00,2.24957,2.25011,2.24922,2.24953,25200000.0
2005-10-11 09:20:00,2.24969,2.24986,2.24942,2.24951,38000000.0
2005-10-11 09:21:00,2.24992,2.24998,2.24938,2.24946,26300000.0
2005-10-11 09:22:00,2.24952,2.24978,2.24923,2.24948,50400000.0
2005-10-11 09:23:00,2.24989,2.24993,2.24934,2.24966,28700000.0
2005-10-11 09:24:00,2.24955,2.25015,2.24945,2.25013,53800000.0
2005-10-11 09:25:00,2.24983,2.25021,2.24974,2.25012,35000000.0
2005-10-11 09:26:00,2.25014,2.25023,2.24959,2.24979,50400000.0
2005-10-11 09:27:00,2.2498,2.25034,2.24967,2.24998,51100000.0
2005-10-11 09:28:00,2.2495,2.2498,2.24913,2.24914,55399998.0
2005-10-11 09:29:00,2.24984,2.24999,2.24929,2.24955,35700000.0
2005-10-11 09:30:00,2.2496,2.24987,2.24897,2.24952,19000000.0
2005-10-11 09:31:00,2.24967,2.24974,2.24905,2.2494,35900000.0
2005-10-11 09:32:00,2.24961,2.25014,2.24952,2.2497,41200000.0
2005-10-11 09:33:00,2.25015,2.25025,2.24913,2.24943,36500000.0
2005-10-11 09:34:00,2.24925,2.24983,2.24912,2.24963,43500000.0
2005-10-11 09:35:00,2.24975,2.24986,2.24935,2.24956,25400000.0
2005-10-11 09:36:00,2.24984,2.25022,2.24971,2.24971,42000000.0
2005-10-11 09:37:00,2.25022,2.25038,2.24979,2.25038,39000000.0
2005-10-11 09:38:00,2.25005,2.25035,2.24968,2.25001,56000000.0
2005-10-11 09:39:00,2.25025,2.25032,2.24985,2.24985,54100000.0
2005-10-11 09:40:00,2.24954,2.24992,2.24945,2.24983,46200000.0
2005-10-11 09:41:00,2.24964,2.2502,2.24934,2.25,54900000.0
2005-10-11 09:42:00,2.24976,2.25016,2.24951,2.25016,44700000.0
2005-10-11 09:43:00,2.24973,2.25027,2.24956,2.24972,39100000.0
2005-10-11 09:44:00,2.24973,2.25023,2.2494,2.25014,45000000.0
2005-10-11 09:45:00,2.25014,2.25042,2.24972,2.2499,23300000.0
2005-10-11 09:46:00,2.24983,2.25015,2.24959,2.25015,34500000.0
2005-10-11 09:47:00,2.2499,2.25044,2.24981,2.25044,41200000.0
2005-10-11 09:48:00,2.25013,2.25032,2.24963,2.2501,45300000.0
2005-10-11 09:49:00,2.25049,2.25049,2.24984,2.2499,15300000.0
2005-10-11 09:50:00,2.25018,2.25049,2.24993,2.25022,59800000.0
2005-10-11 09:51:00,2.25053,2.25053,2.24978,2.25,28800000.0
2005-10-11 09:52:00,2.2502,2.25051,2.24988,2.25037,46100000.0
2005-10-11 09:53:00,2.25,2.25021,2.24984,2.25005,28400000.0
2005-10-11 09:54:00,2.25029,2.25046,2.24989,2.25001,28400000.0
2005-10-11 09:55:00,2.25031,2.25084,2.25021,2.25058,55000000.0
2005-10-11 09:56:00,2.2506,2.2506,2.24981,2.24998,30500000.0
2005-10-11 09:57:00,2.24987,2.25067,2.24971,2.25034,37300000.0
2005-10-11 09:58:00,2.25024,2.25029,2.24964,2.25007,22900000.0
2005-10-11 09:59:00,2.25025,2.25061,2.24985,2.25048,26100000.0
2005-10-11 10:00:00,2.25015,2.25066,2.24993,2.25054,35800000.0
2005-10-11 10:01:00,2.2504,2.25063,2.24997,2.25044,51300000.0
2005-10-11 10:02:00,2.25044,2.25075,2.25013,2.25073,46300000.0
2005-10-11 10:03:00,2.25035,2.25056,2.25011,2.25039,38000000.0
2005-10-11 10:04:00,2.2506,2.25065,2.25012,2.2505,43900000.0
2005-10-11 10:05:00,2.25058,2.25101,2.25041,2.25071,27700000.0
2005-10-11 10:06:00,2.25071,2.25107,2.25039,2.25057,34300000.0
2005-10-11 10:07:00,2.25078,2.25107,2.25035,2.25089,31200000.0
2005-10-11 10:08:00,2.25078,2.25123,2.25061,2.25061,31800000.0
2005-10-11 10:09:00,2.25102,2.25115,2.25033,2.25064,31400000.0
2005-10-11 10:10:00,2.2508,2.25126,2.25062,2.25112,23000000.0
2005-10-11 10:11:00,2.25104,2.25121,2.25075,2.25113,26200000.0
2005-10-11 10:12:00,2.251,2.25109,2.25071,2.25103,40800000.0
2005-10-11 10:13:00,2.25122,2.25129,2.25071,2.25091,17500000.0
2005-10-11 10:14:00,2.25109,2.25124,2.25057,2.25098,30400000.0
2005-10-11 10:15:00,2.25147,2.25147,2.25047,2.25064,24800000.0
2005-10-11 10:16:00,2.25084,2.2511,2.25047,2.25097,42100000.0
2005-10-11 10:17:00,2.25118,2.25128,2.25061,2.25092,47100000.0
2005-10-11 10:18:00,2.25069,2.25137,2.25056,2.25137,25700000.0
2005-10-11 10:19:00,2.25078,2.25127,2.25068,2.25092,39100000.0
2005-10-11 10:20:00,2.25126,2.25142,2.25083,2.25095,36800000.0
2005-10-11 10:21:00,2.25098,2.25117,2.25078,2.25098,27500000.0
2005-10-11 10:22:00,2.25061,2.25114,2.2506,2.25088,48500000.0
2005-10-11 10:23:00,2.2512,2.25128,2.25055,2.25111,46800000.0
2005-10-11 10:24:00,2.25075,2.25156,2.25059,2.25156,45600000.0
2005-10-11 10:25:00,2.25115,2.25141,2.25081,2.25092,33700000.0
2005-10-11 10:26:00,2.25088,2.25092,2.25041,2.25041,23600000.0
2005-10-11 10:27:00,2.2504,2.25082,2.25027,2.25072,37300000.0
2005-10-11 10:28:00,2.2507,2.25091,2.25026,2.25084,40000000.0
2005-10-11 10:29:00,2.25075,2.2509,2.25032,2.2507,38500000.0
2005-10-11 10:30:00,2.2505,2.2505,2.24895,2.24974,27200000.0
2005-10-11 10:31:00,2.25022,2.25049,2.24974,2.25017,32100000.0
2005-10-11 10:32:00,2.25014,2.25037,2.24962,2.25004,56300000.0
2005-10-11 10:33:00,2.24959,2.24991,2.24932,2.24936,44500000.0
2005-10-11 10:34:00,2.24935,2.24976,2.24912,2.24976,53100000.0
2005-10-11 10:35:00,2.2495,2.24957,2.24912,2.24947,44800000.0
2005-10-11 10:36:00,2.2496,2.24974,2.24924,2.24955,64900000.0
2005-10-11 10:37:00,2.24958,2.2498,2.24931,2.24966,69700000.0
2005-10-11 10:38:00,2.24936,2.25,2.24933,2.24983,30900000.0
2005-10-11 10:39:00,2.2496,2.25011,2.24937,2.24994,27100000.0
2005-10-11 10:40:00,2.25005,2.25008,2.24957,2.24984,31200000.0
2005-10-11 10:41:00,2.24979,2.25046,2.24966,2.25037,34500000.0
2005-10-11 10:42:00,2.25008,2.25063,2.24989,2.25043,37600000.0
2005-10-11 10:43:00,2.25068,2.25112,2.25043,2.25069,39600000.0
2005-10-11 10:44:00,2.25077,2.25098,2.25063,2.25078,48400000.0
2005-10-11 10:45:00,2.25087,2.25144,2.25064,2.25112,43400000.0
2005-10-11 10:46:00,2.25078,2.25115,2.25045,2.25077,25800000.0
2005-10-11 10:47:00,2.2505,2.25089,2.2504,2.25062,40400000.0
2005-10-11 10:48:00,2.25048,2.25128,2.25045,2.25117,35500000.0
2005-10-11 10:49:00,2.25087,2.25151,2.25058,2.25151,24800000.0
2005-10-11 10:50:00,2.25063,2.25156,2.25063,2.25152,16100000.0
2005-10-11 10:51:00,2.25125,2.25199,2.25116,2.25179,32600000.0
2005-10-11 10:52:00,2.25159,2.25174,2.25133,2.25162,33500000.0
2005-10-11 10:53:00,2.25147,2.25191,2.25126,2.25155,50400000.0
2005-10-11 10:54:00,2.25167,2.25187,2.25127,2.25146,25100000.0
2005-10-11 10:55:00,2.25177,2.25221,2.25122,2.25221,36500000.0
2005-10-11 10:56:00,2.25221,2.25365,2.25221,2.25365,34200000.0
2005-10-11 10:57:00,2.2534,2.2538,2.25298,2.25298,53100000.0
2005-10-11 10:58:00,2.25307,2.25339,2.25243,2.2527,26100000.0
2005-10-11 10:59:00,2.25265,2.2533,2.25242,2.25273,58500000.0
2005-10-11 11:00:00,2.25239,2.25284,2.25203,2.25243,29800000.0
2005-10-11 11:01:00,2.25204,2.2522,2.25123,2.25152,38200000.0
2005-10-11 11:02:00,2.25119,2.25165,2.25101,2.2516,43800000.0
2005-10-11 11:03:00,2.25177,2.25188,2.25123,2.25144,50700001.0
2005-10-11 11:04:00,2.25168,2.25196,2.2514,2.25172,23200000.0
2005-10-11 11:05:00,2.252,2.25206,2.25157,2.25174,55100000.0
2005-10-11 11:06:00,2.25227,2.25238,2.25161,2.25196,34900000.0
2005-10-11 11:07:00,2.2522,2.25233,2.25176,2.25176,46100000.0
2005-10-11 11:08:00,2.2521,2.25238,2.25182,2.25232,26900000.0
2005-10-11 11:09:00,2.2525,2.25266,2.25211,2.25251,40900000.0
2005-10-11 11:10:00,2.25233,2.2527,2.25195,2.25211,27600000.0
2005-10-11 11:11:00,2.25208,2.25222,2.25175,2.25215,59700000.0
2005-10-11 11:12:00,2.25192,2.25201,2.25124,2.25168,28300000.0
2005-10-11 11:13:00,2.25155,2.25224,2.25141,2.25199,33500000.0
2005-10-11 11:14:00,2.25186,2.25238,2.25172,2.25205,35300000.0
2005-10-11 11:15:00,2.25222,2.2524,2.25182,2.2524,38500000.0
2005-10-11 11:16:00,2.25191,2.2522,2.25167,2.25192,27400000.0
2005-10-11 11:17:00,2.25175,2.252,2.25135,2.25162,29200000.0
2005-10-11 11:18:00,2.25193,2.25235,2.25165,2.25226,48100000.0
2005-10-11 11:19:00,2.25214,2.25249,2.25189,2.25245,54800000.0
2005-10-11 11:20:00,2.25237,2.25241,2.25183,2.25232,52300000.0
2005-10-11 11:21:00,2.2519,2.2524,2.25167,2.25186,25900000.0
2005-10-11 11:22:00,2.25175,2.25212,2.2515,2.25167,39700000.0
2005-10-11 11:23:00,2.2515,2.25278,2.25127,2.25264,56800000.0
2005-10-11 11:24:00,2.25244,2.25291,2.25212,2.25265,31900000.0
2005-10-11 11:25:00,2.25273,2.25313,2.25251,2.25312,48600000.0
2005-10-11 11:26:00,2.25301,2.25355,2.25286,2.25337,71899998.0
2005-10-11 11:27:00,2.25357,2.25368,2.25308,2.25343,30200000.0
2005-10-11 11:28:00,2.25375,2.25388,2.25335,2.25384,38200000.0
2005-10-11 11:29:00,2.25386,2.25386,2.25307,2.25344,57200000.0
2005-10-11 11:30:00,2.25357,2.25373,2.25302,2.25361,30900000.0
2005-10-11 11:31:00,2.25369,2.25376,2.25313,2.25315,40900000.0
2005-10-11 11:32:00,2.25335,2.25357,2.25311,2.25355,30400000.0
2005-10-11 11:33:00,2.25357,2.25369,2.25313,2.2534,33300000.0
2005-10-11 11:34:00,2.25337,2.25351,2.25273,2.25327,41800000.0
2005-10-11 11:35:00,2.25374,2.25389,2.25337,2.25357,27000000.0
2005-10-11 11:36:00,2.25402,2.25416,2.25344,2.254,49200000.0
2005-10-11 11:37:00,2.25403,2.25404,2.25378,2.25394,20900000.0
2005-10-11 11:38:00,2.25403,2.25528,2.25389,2.25528,80600000.0
2005-10-11 11:39:00,2.25515,2.25565,2.25477,2.25544,35100000.0
2005-10-11 11:40:00,2.25554,2.25607,2.25543,2.2556,42900000.0
2005-10-11 11:41:00,2.25593,2.25618,2.25541,2.25541,49999998.0
2005-10-11 11:42:00,2.25537,2.25606,2.25528,2.25572,41000000.0
2005-10-11 11:43:00,2.25602,2.25619,2.25548,2.25548,41000000.0
2005-10-11 11:44:00,2.25577,2.25637,2.25569,2.25581,58800000.0
2005-10-11 11:45:00,2.25615,2.25615,2.25541,2.25551,28400000.0
2005-10-11 11:46:00,2.25591,2.25596,2.25551,2.25579,36000000.0
2005-10-11 11:47:00,2.2553,2.25586,2.25517,2.25542,46400000.0
2005-10-11 11:48:00,2.25582,2.25635,2.25542,2.25631,24900000.0
2005-10-11 11:49:00,2.25652,2.25655,2.25618,2.25623,38800000.0
2005-10-11 11:50:00,2.25629,2.25629,2.25581,2.25605,36100000.0
2005-10-11 11:51:00,2.25616,2.25675,2.25597,2.2566,53500000.0
2005-10-11 11:52:00,2.25638,2.25643,2.25611,2.25643,36600000.0
2005-10-11 11:53:00,2.2562,2.25656,2.25591,2.25655,26100000.0
2005-10-11 11:54:00,2.25628,2.25654,2.25598,2.25598,46400000.0
2005-10-11 11:55:00,2.25573,2.2566,2.25573,2.25634,28700000.0
2005-10-11 11:56:00,2.25633,2.25672,2.25606,2.25664,74099998.0
2005-10-11 11:57:00,2.25682,2.25682,2.25617,2.25668,49400000.0
2005-10-11 11:58:00,2.25663,2.25667,2.25629,2.25649,21600000.0
2005-10-11 11:59:00,2.2565,2.25653,2.25587,2.2564,23400000.0
2005-10-11 12:00:00,2.25634,2.25676,2.25616,2.25665,22000000.0
2005-10-11 12:01:00,2.25679,2.2568,2.25632,2.25662,57600000.0
2005-10-11 12:02:00,2.25649,2.25694,2.25628,2.25674,40600000.0
2005-10-11 12:03:00,2.256,2.2567,2.25596,2.25654,44500000.0
2005-10-11 12:04:00,2.25648,2.25661,2.25586,2.25613,39200001.0
2005-10-11 12:05:00,2.25667,2.25673,2.25568,2.2561,49300000.0
2005-10-11 12:06:00,2.25627,2.25627,2.25559,2.25583,20700000.0
2005-10-11 12:07:00,2.25572,2.25608,2.25538,2.2557,38600000.0
2005-10-11 12:08:00,2.25555,2.25603,2.25537,2.2557,31500000.0
2005-10-11 12:09:00,2.25599,2.25599,2.25486,2.25487,24100000.0
2005-10-11 12:10:00,2.2553,2.25541,2.25501,2.25507,50300000.0
2005-10-11 12:11:00,2.25517,2.2554,2.25481,2.25489,43700000.0
2005-10-11 12:12:00,2.25532,2.25536,2.25453,2.25487,30500000.0
2005-10-11 12:13:00,2.25498,2.25504,2.2544,2.25488,29000000.0
2005-10-11 12:14:00,2.25435,2.2552,2.25435,2.2549,43500000.0
2005-10-11 12:15:00,2.2547,2.25495,2.25437,2.25485,40700000.0
2005-10-11 12:16:00,2.25473,2.25519,2.25459,2.25466,70699999.0
2005-10-11 12:17:00,2.25477,2.25489,2.25415,2.25438,18600000.0
2005-10-11 12:18:00,2.25415,2.25495,2.25414,2.25495,44600000.0
2005-10-11 12:19:00,2.25489,2.25513,2.25469,2.25486,39400000.0
2005-10-11 12:20:00,2.25457,2.25494,2.25442,2.25482,27400000.0
2005-10-11 12:21:00,2.25486,2.25519,2.25454,2.25467,31100000.0
2005-10-11 12:22:00,2.25446,2.25484,2.25422,2.25479,29500000.0
2005-10-11 12:23:00,2.25467,2.25481,2.2543,2.25481,48400000.0
2005-10-11 12:24:00,2.25447,2.25484,2.2541,2.25484,38000000.0
2005-10-11 12:25:00,2.25456,2.2547,2.25413,2.25456,44200000.0
2005-10-11 12:26:00,2.25451,2.25518,2.2542,2.25514,32800000.0
2005-10-11 12:27:00,2.25522,2.25522,2.25419,2.25473,38400000.0
2005-10-11 12:28:00,2.25478,2.25494,2.25438,2.25481,26000000.0
2005-10-11 12:29:00,2.25478,2.25543,2.25439,2.25489,35600000.0
2005-10-11 12:30:00,2.25452,2.25471,2.25415,2.25461,43500000.0
2005-10-11 12:31:00,2.2551,2.25515,2.25395,2.25403,23600000.0
2005-10-11 12:32:00,2.25438,2.25517,2.25431,2.25517,33000000.0
2005-10-11 12:33:00,2.25445,2.25502,2.25445,2.25469,20000000.0
2005-10-11 12:34:00,2.25468,2.25543,2.25468,2.25514,58100000.0
2005-10-11 12:35:00,2.25487,2.25533,2.25425,2.25533,44500000.0
2005-10-11 12:36:00,2.25487,2.25518,2.25464,2.25499,55800000.0
2005-10-11 12:37:00,2.25542,2.25545,2.25453,2.25493,23900000.0
2005-10-11 12:38:00,2.25518,2.25545,2.25498,2.25532,36500000.0
2005-10-11 12:39:00,2.25468,2.25553,2.25464,2.25553,18300000.0
2005-10-11 12:40:00,2.25513,2.25551,2.25498,2.2554,40400000.0
2005-10-11 12:41:00,2.2554,2.25566,2.25498,2.25547,65500000.0
2005-10-11 12:42:00,2.25541,2.25545,2.25501,2.2553,32400000.0
2005-10-11 12:43:00,2.25565,2.25592,2.25523,2.25582,36700000.0
2005-10-11 12:44:00,2.25627,2.25627,2.2557,2.2561,54800000.0
2005-10-11 12:45:00,2.25556,2.25653,2.25466,2.25653,49200000.0
2005-10-11 12:46:00,2.25611,2.25649,2.25585,2.25646,35700000.0
2005-10-11 12:47:00,2.25626,2.25665,2.25605,2.25653,61300000.0
2005-10-11 12:48:00,2.25646,2.25656,2.25612,2.25625,41200000.0
2005-10-11 12:49:00,2.25618,2.25618,2.25571,2.25593,35200000.0
2005-10-11 12:50:00,2.25561,2.25618,2.25545,2.25608,27300000.0
2005-10-11 12:51:00,2.25569,2.25595,2.25555,2.25568,51600000.0
2005-10-11 12:52:00,2.25584,2.25589,2.25512,2.25542,44500001.0
2005-10-11 12:53:00,2.25562,2.25562,2.25479,2.2553,50600000.0
2005-10-11 12:54:00,2.2553,2.25547,2.25471,2.25535,32900000.0
2005-10-11 12:55:00,2.2556,2.25567,2.25502,2.25549,37600000.0
2005-10-11 12:56:00,2.25553,2.25602,2.2552,2.2558,53800000.0
2005-10-11 12:57:00,2.2554,2.25639,2.25523,2.25625,38000000.0
2005-10-11 12:58:00,2.2558,2.25597,2.25568,2.2559,41300000.0
2005-10-11 12:59:00,2.25599,2.25628,2.2554,2.25628,37800000.0
2005-10-11 13:00:00,2.2559,2.25613,2.25542,2.25542,48300000.0
2005-10-11 13:01:00,2.2556,2.25581,2.25475,2.25475,50500000.0
2005-10-11 13:02:00,2.25503,2.2558,2.25472,2.25472,48100000.0
2005-10-11 13:03:00,2.25502,2.25544,2.25478,2.25498,21100000.0
2005-10-11 13:04:00,2.25527,2.25544,2.25456,2.25456,35200000.0
2005-10-11 13:05:00,2.25477,2.25494,2.25437,2.25474,32500000.0
2005-10-11 13:06:00,2.25463,2.25491,2.25431,2.25451,35600000.0
2005-10-11 13:07:00,2.25423,2.25479,2.25405,2.25453,44900000.0
2005-10-11 13:08:00,2.25408,2.25436,2.25396,2.25414,46700000.0
2005-10-11 13:09:00,2.2539,2.25454,2.25363,2.25454,23400000.0
2005-10-11 13:10:00,2.25455,2.25465,2.25349,2.25437,42000000.0
2005-10-11 13:11:00,2.25442,2.25443,2.25357,2.25412,30400000.0
2005-10-11 13:12:00,2.2541,2.25453,2.25382,2.25424,39700000.0
2005-10-11 13:13:00,2.25396,2.2546,2.25391,2.25422,32800000.0
2005-10-11 13:14:00,2.254,2.25457,2.2538,2.2545,29700000.0
2005-10-11 13:15:00,2.25415,2.25451,2.25381,2.25417,53600000.0
2005-10-11 13:16:00,2.25422,2.25439,2.25357,2.25388,38800000.0
2005-10-11 13:17:00,2.25417,2.25422,2.25368,2.25386,36700000.0
2005-10-11 13:18:00,2.2537,2.25395,2.25338,2.25391,43500000.0
2005-10-11 13:19:00,2.25346,2.25411,2.25335,2.25382,35700000.0
2005-10-11 13:20:00,2.25355,2.25439,2.25344,2.25427,46400000.0
2005-10-11 13:21:00,2.25437,2.25453,2.25354,2.2539,26400000.0
2005-10-11 13:22:00,2.2544,2.2544,2.25349,2.25396,36500000.0
2005-10-11 13:23:00,2.25397,2.25407,2.25358,2.25377,61400000.0
2005-10-11 13:24:00,2.25382,2.2541,2.25362,2.25382,26800000.0
2005-10-11 13:25:00,2.25411,2.25434,2.25384,2.25426,34200000.0
2005-10-11 13:26:00,2.2542,2.25425,2.25377,2.25424,18400000.0
2005-10-11 13:27:00,2.2538,2.25404,2.25366,2.25391,54800001.0
2005-10-11 13:28:00,2.25359,2.2538,2.25323,2.25359,27400000.0
2005-10-11 13:29:00,2.25343,2.25408,2.25322,2.25408,55300000.0
2005-10-11 13:30:00,2.2537,2.25449,2.2535,2.2543,29600000.0
2005-10-11 13:31:00,2.25452,2.25487,2.25404,2.25427,28500000.0
2005-10-11 13:32:00,2.25424,2.25456,2.25405,2.25443,37600000.0
2005-10-11 13:33:00,2.25441,2.25468,2.25356,2.25428,22800000.0
2005-10-11 13:34:00,2.25437,2.25479,2.25408,2.25447,42300000.0
2005-10-11 13:35:00,2.25432,2.25438,2.25391,2.25391,42100000.0
2005-10-11 13:36:00,2.2539,2.25451,2.25375,2.25451,41300000.0
2005-10-11 13:37:00,2.25451,2.25468,2.25406,2.25434,54200000.0
2005-10-11 13:38:00,2.2538,2.25445,2.2534,2.25422,33900000.0
2005-10-11 13:39:00,2.25355,2.25428,2.25334,2.25357,46200000.0
2005-10-11 13:40:00,2.25393,2.2542,2.25364,2.25364,32000000.0
2005-10-11 13:41:00,2.25416,2.25417,2.25354,2.25375,47100000.0
2005-10-11 13:42:00,2.25404,2.25418,2.25354,2.25387,41400000.0
2005-10-11 13:43:00,2.25392,2.25433,2.25353,2.2537,41700000.0
2005-10-11 13:44:00,2.25359,2.25398,2.25334,2.25394,47300000.0
2005-10-11 13:45:00,2.25382,2.25417,2.2534,2.25408,32700000.0
2005-10-11 13:46:00,2.25376,2.25407,2.25361,2.25383,39200000.0
2005-10-11 13:47:00,2.25357,2.25367,2.25312,2.25338,34300000.0
2005-10-11 13:48:00,2.25328,2.25351,2.2531,2.25325,31600000.0
2005-10-11 13:49:00,2.2535,2.25363,2.25276,2.25332,41100000.0
2005-10-11 13:50:00,2.25339,2.25354,2.2528,2.25328,37100000.0
2005-10-11 13:51:00,2.25341,2.25354,2.25273,2.25286,33200000.0
2005-10-11 13:52:00,2.25329,2.25329,2.25266,2.25316,68300000.0
2005-10-11 13:53:00,2.25226,2.25272,2.25209,2.25261,42400000.0
2005-10-11 13:54:00,2.25253,2.2528,2.25205,2.25249,24300000.0
2005-10-11 13:55:00,2.25297,2.25304,2.25242,2.25304,31800000.0
2005-10-11 13:56:00,2.2527,2.25357,2.25259,2.25351,39800000.0
2005-10-11 13:57:00,2.25356,2.25375,2.2531,2.25326,56900000.0
2005-10-11 13:58:00,2.25326,2.25341,2.25291,2.25339,40600000.0
2005-10-11 13:59:00,2.25362,2.25363,2.25261,2.25283,43900000.0
2005-10-11 14:00:00,2.25317,2.25326,2.2526,2.25293,36500000.0
2005-10-11 14:01:00,2.25284,2.25327,2.25263,2.25327,32800000.0
2005-10-11 14:02:00,2.25253,2.25284,2.25231,2.25244,33200000.0
2005-10-11 14:03:00,2.2522,2.25302,2.25202,2.25277,35400000.0
2005-10-11 14:04:00,2.25257,2.25289,2.25239,2.2528,51500000.0
2005-10-11 14:05:00,2.2523,2.25284,2.25226,2.25261,48100000.0
2005-10-11 14:06:00,2.2525,2.25303,2.25236,2.25287,26500000.0
2005-10-11 14:07:00,2.25302,2.25303,2.25242,2.25259,28400000.0
2005-10-11 14:08:00,2.253,2.25309,2.25243,2.25243,62200000.0
2005-10-11 14:09:00,2.2527,2.25326,2.2527,2.25303,41700000.0
2005-10-11 14:10:00,2.25271,2.2532,2.25251,2.25279,52500000.0
2005-10-11 14:11:00,2.25262,2.25289,2.25222,2.25273,56800001.0
2005-10-11 14:12:00,2.25302,2.25302,2.25229,2.25284,28600000.0
2005-10-11 14:13:00,2.25267,2.25293,2.25233,2.25293,34200000.0
2005-10-11 14:14:00,2.25286,2.25301,2.25243,2.25271,35800000.0
2005-10-11 14:15:00,2.25253,2.25315,2.25247,2.25297,34400000.0
2005-10-11 14:16:00,2.25323,2.25369,2.25311,2.25369,24400000.0
2005-10-11 14:17:00,2.25371,2.25417,2.25362,2.25365,29900000.0
2005-10-11 14:18:00,2.25353,2.25357,2.25295,2.25305,53200000.0
2005-10-11 14:19:00,2.2531,2.25348,2.25258,2.25285,38000000.0
2005-10-11 14:20:00,2.2529,2.25355,2.25259,2.25355,39800000.0
2005-10-11 14:21:00,2.25332,2.25347,2.25282,2.25327,29200000.0
2005-10-11 14:22:00,2.2536,2.2536,2.25276,2.25285,26100000.0
2005-10-11 14:23:00,2.25257,2.25294,2.25235,2.25259,34600000.0
2005-10-11 14:24:00,2.25242,2.25302,2.25231,2.25285,42300000.0
2005-10-11 14:25:00,2.2525,2.25277,2.25226,2.25241,24200000.0
2005-10-11 14:26:00,2.25239,2.25254,2.25176,2.25235,51900000.0
2005-10-11 14:27:00,2.25215,2.25242,2.25187,2.25242,41199999.0
2005-10-11 14:28:00,2.25237,2.25255,2.25205,2.2524,48000000.0
2005-10-11 14:29:00,2.25227,2.2525,2.25195,2.25243,24800000.0
2005-10-11 14:30:00,2.2524,2.25281,2.25232,2.25281,51000001.0
2005-10-11 14:31:00,2.25272,2.25298,2.25243,2.25285,22600000.0
2005-10-11 14:32:00,2.2526,2.25278,2.25193,2.25278,23200000.0
2005-10-11 14:33:00,2.25286,2.25286,2.25214,2.2526,36300000.0
2005-10-11 14:34:00,2.2529,2.25301,2.25241,2.25274,33200000.0
2005-10-11 14:35:00,2.25274,2.25283,2.25244,2.25253,46100000.0
2005-10-11 14:36:00,2.25269,2.25284,2.25228,2.2528,41500000.0
2005-10-11 14:37:00,2.25257,2.25273,2.25194,2.25218,59300000.0
2005-10-11 14:38:00,2.25255,2.25275,2.25165,2.25224,38600000.0
2005-10-11 14:39:00,2.25158,2.25242,2.25138,2.25238,29600000.0
2005-10-11 14:40:00,2.2523,2.2523,2.2519,2.25209,64500000.0
2005-10-11 14:41:00,2.25177,2.252,2.25146,2.25188,45399999.0
2005-10-11 14:42:00,2.2517,2.25218,2.25152,2.25218,35000000.0
2005-10-11 14:43:00,2.25217,2.25224,2.25146,2.25206,47400000.0
2005-10-11 14:44:00,2.25192,2.25208,2.25173,2.25203,40400000.0
2005-10-11 14:45:00,2.25212,2.25216,2.25148,2.25174,58499999.0
2005-10-11 14:46:00,2.25107,2.25228,2.25107,2.25215,24800000.0
2005-10-11 14:47:00,2.25226,2.25259,2.25188,2.25201,24700000.0
2005-10-11 14:48:00,2.25209,2.25216,2.25167,2.25176,54300000.0
2005-10-11 14:49:00,2.25201,2.25224,2.2518,2.25212,24900000.0
2005-10-11 14:50:00,2.25167,2.25242,2.25167,2.25242,25100000.0
2005-10-11 14:51:00,2.25242,2.25252,2.2519,2.2523,37100000.0
2005-10-11 14:52:00,2.25282,2.25286,2.25221,2.25224,54700000.0
2005-10-11 14:53:00,2.25196,2.25283,2.25196,2.25264,44000000.0
2005-10-11 14:54:00,2.25256,2.2528,2.25221,2.25261,27800000.0
2005-10-11 14:55:00,2.253,2.25309,2.25267,2.25302,32700000.0
2005-10-11 14:56:00,2.2525,2.25319,2.25241,2.25295,39800000.0
2005-10-11 14:57:00,2.25285,2.25327,2.25272,2.25327,29400000.0
2005-10-11 14:58:00,2.25313,2.25328,2.2527,2.2527,49000000.0
2005-10-11 14:59:00,2.25303,2.25334,2.25278,2.25321,22600000.0
2005-10-11 15:00:00,2.25273,2.25332,2.25267,2.25287,37300000.0
2005-10-11 15:01:00,2.25268,2.2532,2.25253,2.25294,24500000.0
2005-10-11 15:02:00,2.2531,2.25326,2.25269,2.25295,39699999.0
2005-10-11 15:03:00,2.25294,2.2532,2.25243,2.25246,41300000.0
2005-10-11 15:04:00,2.2525,2.25282,2.2523,2.25232,52300000.0
2005-10-11 15:05:00,2.2527,2.25283,2.25239,2.25277,24300000.0
2005-10-11 15:06:00,2.2528,2.25307,2.25203,2.2526,32800000.0
2005-10-11 15:07:00,2.25294,2.2531,2.2524,2.25259,32100000.0
2005-10-11 15:08:00,2.25263,2.25278,2.2521,2.2526,49100000.0
2005-10-11 15:09:00,2.25292,2.25301,2.25246,2.25263,25200000.0
2005-10-11 15:10:00,2.25275,2.25282,2.25214,2.25263,31400000.0
2005-10-11 15:11:00,2.25288,2.25288,2.25204,2.25204,25100000.0
2005-10-11 15:12:00,2.25237,2.25253,2.25184,2.25194,33200000.0
2005-10-11 15:13:00,2.25195,2.25228,2.25162,2.25211,31800000.0
2005-10-11 15:14:00,2.25232,2.25232,2.25136,2.25169,27900000.0
2005-10-11 15:15:00,2.25204,2.25205,2.25131,2.25167,19100000.0
2005-10-11 15:16:00,2.25185,2.25198,2.25129,2.25129,29400000.0
2005-10-11 15:17:00,2.25185,2.25198,2.25085,2.25169,41300000.0
2005-10-11 15:18:00,2.25173,2.25195,2.25124,2.2516,33200000.0
2005-10-11 15:19:00,2.2519,2.25207,2.25136,2.2516,46300000.0
2005-10-11 15:20:00,2.25164,2.25184,2.25137,2.25158,32600000.0
2005-10-11 15:21:00,2.25153,2.25222,2.25139,2.25215,27600000.0
2005-10-11 15:22:00,2.25188,2.25233,2.25153,2.25218,43200000.0
2005-10-11 15:23:00,2.25245,2.25258,2.25221,2.2524,29500000.0
2005-10-11 15:24:00,2.25288,2.25313,2.25288,2.25304,29000000.0
2005-10-11 15:25:00,2.25289,2.25336,2.25285,2.25311,18200000.0
2005-10-11 15:26:00,2.25308,2.25339,2.25297,2.25311,27100000.0
2005-10-11 15:27:00,2.25325,2.25333,2.25275,2.253,27800000.0
2005-10-11 15:28:00,2.25335,2.25337,2.25277,2.25322,37600000.0
2005-10-11 15:29:00,2.25314,2.2535,2.25273,2.25328,40300000.0
2005-10-11 15:30:00,2.2529,2.2533,2.25253,2.25283,30300000.0
2005-10-11 15:31:00,2.2532,2.2532,2.25264,2.25275,36800000.0
2005-10-11 15:32:00,2.25289,2.25302,2.25253,2.25302,32200000.0
2005-10-11 15:33:00,2.25308,2.2531,2.25236,2.25291,31000000.0
2005-10-11 15:34:00,2.25273,2.25328,2.25256,2.25285,46700000.0
2005-10-11 15:35:00,2.25247,2.25303,2.25223,2.25303,36500000.0
2005-10-11 15:36:00,2.25315,2.25328,2.2526,2.2529,59800001.0
2005-10-11 15:37:00,2.25345,2.25345,2.25223,2.25223,29800000.0
2005-10-11 15:38:00,2.2522,2.25302,2.25213,2.25279,50200000.0
2005-10-11 15:39:00,2.2528,2.2528,2.25198,2.2521,45500000.0
2005-10-11 15:40:00,2.25234,2.25234,2.25142,2.25181,34200000.0
2005-10-11 15:41:00,2.25217,2.2522,2.25129,2.25133,44100000.0
2005-10-11 15:42:00,2.25078,2.25173,2.25073,2.25161,40700000.0
2005-10-11 15:43:00,2.25151,2.25161,2.2512,2.25136,34400000.0
2005-10-11 15:44:00,2.2509,2.25171,2.25085,2.25156,35000000.0
2005-10-11 15:45:00,2.25122,2.25155,2.25098,2.25127,60600000.0
2005-10-11 15:46:00,2.25122,2.25152,2.25122,2.25125,42799999.0
2005-10-11 15:47:00,2.25141,2.25173,2.25067,2.25067,42300000.0
2005-10-11 15:48:00,2.25127,2.25139,2.25059,2.251,68000000.0
2005-10-11 15:49:00,2.25127,2.25131,2.2507,2.25122,42200000.0
2005-10-11 15:50:00,2.25076,2.25136,2.25069,2.2513,38500000.0
2005-10-11 15:51:00,2.25134,2.25156,2.2509,2.25146,33000000.0
2005-10-11 15:52:00,2.25147,2.25172,2.2512,2.25172,22200000.0
2005-10-11 15:53:00,2.25149,2.25165,2.25083,2.25105,31700000.0
2005-10-11 15:54:00,2.25112,2.25135,2.25074,2.25117,44900000.0
2005-10-11 15:55:00,2.25073,2.25129,2.25063,2.25115,37100000.0
2005-10-11 15:56:00,2.25098,2.25137,2.25087,2.25125,32400000.0
2005-10-11 15:57:00,2.25081,2.25149,2.25064,2.25137,40600000.0
2005-10-11 15:58:00,2.25176,2.25183,2.25095,2.25135,62200000.0
2005-10-11 15:59:00,2.25167,2.25178,2.2515,2.25178,18100000.0
2005-10-11 16:00:00,2.25189,2.25206,2.25167,2.25204,48300000.0
2005-10-11 16:01:00,2.25215,2.25224,2.2516,2.25218,43400000.0
2005-10-11 16:02:00,2.25218,2.25269,2.25216,2.25269,44200000.0
2005-10-11 16:03:00,2.25245,2.25265,2.25207,2.25207,43300000.0
2005-10-11 16:04:00,2.25258,2.25271,2.25192,2.25236,49800000.0
2005-10-11 16:05:00,2.2522,2.25316,2.25209,2.25295,36000000.0
2005-10-11 16:06:00,2.25348,2.25348,2.25249,2.2528,35100000.0
2005-10-11 16:07:00,2.25302,2.2533,2.2525,2.25253,26400000.0
2005-10-11 16:08:00,2.25287,2.25316,2.25256,2.25301,19700000.0
2005-10-11 16:09:00,2.2531,2.25326,2.25303,2.25305,38000000.0
2005-10-11 16:10:00,2.2531,2.25332,2.25252,2.25276,27500000.0
2005-10-11 16:11:00,2.25292,2.25333,2.25286,2.25333,30400000.0
2005-10-11 16:12:00,2.25317,2.25375,2.25304,2.2537,62200000.0
2005-10-11 16:13:00,2.25373,2.25395,2.25314,2.25338,39400000.0
2005-10-11 16:14:00,2.25374,2.25389,2.25354,2.25366,64100000.0
2005-10-11 16:15:00,2.25369,2.25376,2.25319,2.25334,21300000.0
2005-10-11 16:16:00,2.25358,2.25369,2.25319,2.25323,22200000.0
2005-10-11 16:17:00,2.25362,2.25384,2.25317,2.25381,24200000.0
2005-10-11 16:18:00,2.25392,2.25398,2.25332,2.2537,43100000.0
2005-10-11 16:19:00,2.25388,2.25401,2.25359,2.25376,21900000.0
2005-10-11 16:20:00,2.25432,2.25432,2.25343,2.25367,18000000.0
2005-10-11 16:21:00,2.25394,2.25424,2.25369,2.25403,26400000.0
2005-10-11 16:22:00,2.25388,2.25418,2.25334,2.25404,49100000.0
2005-10-11 16:23:00,2.25392,2.25418,2.25344,2.2537,24300000.0
2005-10-11 16:24:00,2.25379,2.25383,2.25341,2.25363,14600000.0
2005-10-11 16:25:00,2.2538,2.25388,2.25337,2.25377,29200000.0
2005-10-11 16:26:00,2.25366,2.25375,2.25315,2.25348,24200000.0
2005-10-11 16:27:00,2.25362,2.25367,2.25302,2.25322,34600000.0
2005-10-11 16:28:00,2.25327,2.25359,2.25308,2.25347,62000000.0
2005-10-11 16:29:00,2.25319,2.25371,2.25305,2.25371,25600000.0
2005-10-11 16:30:00,2.25361,2.25377,2.25323,2.25358,32000000.0
2005-10-11 16:31:00,2.25362,2.25386,2.25289,2.25309,34300000.0
2005-10-11 16:32:00,2.25364,2.25364,2.25315,2.25334,36700000.0
2005-10-11 16:33:00,2.25337,2.25363,2.25308,2.25362,43900000.0
2005-10-11 16:34:00,2.25306,2.25358,2.25286,2.25329,34300000.0
2005-10-11 16:35:00,2.25359,2.25382,2.25286,2.25319,30000000.0
2005-10-11 16:36:00,2.2534,2.25351,2.25245,2.25314,48600000.0
2005-10-11 16:37:00,2.25304,2.25308,2.25244,2.25285,19800000.0
2005-10-11 16:38:00,2.25324,2.25343,2.25275,2.25295,32400000.0
2005-10-11 16:39:00,2.25375,2.25392,2.25322,2.25378,62200000.0
2005-10-11 16:40:00,2.25378,2.25429,2.25359,2.25422,31500000.0
2005-10-11 16:41:00,2.25363,2.25402,2.2532,2.25387,43700000.0
2005-10-11 16:42:00,2.25367,2.25404,2.25353,2.25382,23100000.0
2005-10-11 16:43:00,2.25392,2.25418,2.25358,2.25417,36800000.0
2005-10-11 16:44:00,2.25398,2.25407,2.25348,2.2535,30800000.0
2005-10-11 16:45:00,2.2537,2.25383,2.253,2.25348,29400000.0
2005-10-11 16:46:00,2.25333,2.25358,2.25318,2.25358,46800000.0
2005-10-11 16:47:00,2.25301,2.25387,2.25291,2.25364,39300000.0
2005-10-11 16:48:00,2.25394,2.25401,2.25299,2.25303,45700000.0
2005-10-11 16:49:00,2.2531,2.25334,2.25301,2.25334,28200000.0
2005-10-11 16:50:00,2.25329,2.25342,2.2529,2.2533,49800000.0
2005-10-11 16:51:00,2.25315,2.25357,2.25295,2.25322,29700000.0
2005-10-11 16:52:00,2.25271,2.25333,2.25266,2.25333,22600000.0
2005-10-11 16:53:00,2.25344,2.25351,2.25287,2.25344,63900000.0
2005-10-11 16:54:00,2.25346,2.25369,2.25282,2.25348,64500000.0
2005-10-11 16:55:00,2.25287,2.25361,2.2527,2.25353,21500000.0
2005-10-11 16:56:00,2.25345,2.25373,2.25307,2.25347,30000000.0
2005-10-11 16:57:00,2.25383,2.25402,2.25311,2.25366,42900000.0
2005-10-11 16:58:00,2.25372,2.25377,2.25304,2.2532,32700000.0
2005-10-11 16:59:00,2.25359,2.25377,2.25284,2.25302,32100000.0
2005-10-11 17:00:00,2.25303,2.25344,2.25277,2.25337,39800000.0
2005-10-11 17:01:00,2.25322,2.25419,2.25313,2.25395,59400000.0
2005-10-11 17:02:00,2.25377,2.25393,2.25326,2.2535,41700000.0
2005-10-11 17:03:00,2.25354,2.25384,2.2532,2.25377,61499999.0
2005-10-11 17:04:00,2.25365,2.25371,2.25316,2.25326,25000000.0
2005-10-11 17:05:00,2.25342,2.25364,2.25299,2.25349,39600000.0
2005-10-11 17:06:00,2.25325,2.25334,2.2529,2.25309,42900000.0
2005-10-11 17:07:00,2.25315,2.2533,2.25264,2.25311,30900000.0
2005-10-11 17:08:00,2.25317,2.25327,2.2523,2.25269,30200000.0
2005-10-11 17:09:00,2.25285,2.25304,2.25214,2.25242,49700000.0
2005-10-11 17:10:00,2.25317,2.25325,2.25252,2.25273,50200000.0
2005-10-11 17:11:00,2.2533,2.25337,2.25243,2.25267,22300000.0
2005-10-11 17:12:00,2.25285,2.25285,2.25201,2.25245,30000000.0
2005-10-11 17:13:00,2.25292,2.25292,2.25213,2.2522,52800000.0
2005-10-11 17:14:00,2.25264,2.25268,2.25213,2.25217,48900000.0
2005-10-11 17:15:00,2.25219,2.25261,2.25207,2.2526,31300000.0
2005-10-11 17:16:00,2.25196,2.25236,2.25174,2.25184,47100000.0
2005-10-11 17:17:00,2.25211,2.25258,2.25185,2.25252,24900000.0
2005-10-11 17:18:00,2.25229,2.25259,2.25199,2.25252,39200000.0
2005-10-11 17:19:00,2.25201,2.25251,2.25188,2.25237,27400000.0
2005-10-11 17:20:00,2.25275,2.25276,2.25166,2.25176,39500000.0
2005-10-11 17:21:00,2.2523,2.25261,2.25205,2.2526,58300000.0
2005-10-11 17:22:00,2.25232,2.25281,2.252,2.252,51600000.0
2005-10-11 17:23:00,2.2519,2.25231,2.25154,2.25213,43300000.0
2005-10-11 17:24:00,2.25216,2.25233,2.25194,2.25215,57300000.0
2005-10-11 17:25:00,2.25234,2.25256,2.25181,2.25229,54900000.0
2005-10-11 17:26:00,2.25168,2.2523,2.25168,2.25175,39200000.0
2005-10-11 17:27:00,2.252,2.25252,2.25194,2.25234,36400000.0
2005-10-11 17:28:00,2.25258,2.25271,2.2521,2.25222,32400000.0
2005-10-11 17:29:00,2.25264,2.25265,2.25197,2.25251,28700000.0
2005-10-11 17:30:00,2.25221,2.25275,2.25221,2.2526,54000000.0
2005-10-11 17:31:00,2.25226,2.25281,2.25202,2.25271,42900000.0
2005-10-11 17:32:00,2.25258,2.25266,2.25158,2.25264,46900000.0
2005-10-11 17:33:00,2.25222,2.25257,2.25206,2.25257,20200000.0
2005-10-11 17:34:00,2.2523,2.25256,2.25198,2.25232,25100000.0
2005-10-11 17:35:00,2.25252,2.25262,2.25203,2.25224,42200000.0
2005-10-11 17:36:00,2.25227,2.25256,2.25153,2.25198,42900000.0
2005-10-11 17:37:00,2.25217,2.25272,2.25207,2.25247,45200000.0
2005-10-11 17:38:00,2.25228,2.25246,2.25203,2.25205,48000000.0
2005-10-11 17:39:00,2.252,2.25234,2.252,2.25206,44900000.0
2005-10-11 17:40:00,2.25213,2.25269,2.25211,2.25251,53799999.0
2005-10-11 17:41:00,2.25257,2.25267,2.25212,2.25252,23800000.0
2005-10-11 17:42:00,2.25233,2.25237,2.25195,2.25201,16800000.0
2005-10-11 17:43:00,2.25241,2.25248,2.25176,2.25217,33500000.0
2005-10-11 17:44:00,2.25146,2.25244,2.25146,2.25198,36300000.0
2005-10-11 17:45:00,2.25215,2.25253,2.25189,2.25241,27800000.0
2005-10-11 17:46:00,2.25225,2.25247,2.25201,2.25233,35100000.0
2005-10-11 17:47:00,2.25245,2.25268,2.25191,2.25237,29500000.0
2005-10-11 17:48:00,2.25214,2.25257,2.25204,2.2525,52800000.0
2005-10-11 17:49:00,2.25225,2.25277,2.25198,2.25198,22100000.0
2005-10-11 17:50:00,2.25235,2.25255,2.25145,2.25199,37000000.0
2005-10-11 17:51:00,2.25188,2.25251,2.2517,2.25244,16700000.0
2005-10-11 17:52:00,2.25234,2.25235,2.25152,2.25209,31700000.0
2005-10-11 17:53:00,2.25231,2.25253,2.25175,2.25197,44800000.0
2005-10-11 17:54:00,2.25172,2.25258,2.25153,2.25225,44200000.0
2005-10-11 17:55:00,2.25207,2.25233,2.25176,2.25231,41200000.0
2005-10-11 17:56:00,2.25275,2.25275,2.25188,2.25231,28200000.0
2005-10-11 17:57:00,2.25219,2.25226,2.25177,2.25198,47600000.0
2005-10-11 17:58:00,2.25233,2.25247,2.25186,2.25225,45100000.0
2005-10-11 17:59:00,2.25195,2.25227,2.25176,2.252,48500000.0
2005-10-11 18:00:00,2.25175,2.25242,2.25156,2.25228,21300000.0
2005-10-11 18:01:00,2.25219,2.25288,2.25166,2.25233,296700000.0
2005-10-11 18:02:00,2.25266,2.25284,2.25173,2.25248,324400000.0
2005-10-11 18:03:00,2.25273,2.25293,2.25179,2.25256,433700000.0
2005-10-11 18:04:00,2.25236,2.25284,2.25209,2.25242,313500000.0
2005-10-11 18:05:00,2.25246,2.25291,2.25199,2.25271,217500001.0
2005-10-11 18:06:00,2.25262,2.25353,2.2525,2.2525,445200000.0
2005-10-11 18:07:00,2.25298,2.2531,2.25233,2.253,398300000.0
2005-10-11 18:08:00,2.25301,2.25306,2.25216,2.25274,446999999.0
2005-10-11 18:09:00,2.25257,2.25302,2.25169,2.25268,324400001.0
2005-10-11 18:10:00,2.2527,2.25317,2.25181,2.2522,317200001.0
2005-10-11 18:11:00,2.25218,2.25295,2.25217,2.25295,234200000.0
2005-10-11 18:12:00,2.25261,2.2533,2.25239,2.25315,148100000.0
2005-10-11 18:13:00,2.25286,2.25317,2.25185,2.25226,156800000.0
2005-10-11 18:14:00,2.25251,2.25297,2.2522,2.25272,308299999.0
2005-10-11 18:15:00,2.25243,2.25308,2.25181,2.25299,344699999.0
2005-10-11 18:16:00,2.25334,2.25335,2.25241,2.25308,353000000.0
2005-10-11 18:17:00,2.25289,2.25328,2.25245,2.253,188700000.0
2005-10-11 18:18:00,2.25317,2.25332,2.25219,2.25239,145700000.0
2005-10-11 18:19:00,2.25269,2.25298,2.25224,2.25271,276700001.0
2005-10-11 18:20:00,2.25271,2.25288,2.25193,2.25247,137800000.0
2005-10-11 18:21:00,2.25245,2.25265,2.25165,2.25212,212600000.0
2005-10-11 18:22:00,2.25227,2.25256,2.25187,2.25226,230400000.0
2005-10-11 18:23:00,2.25245,2.25283,2.25183,2.25266,379899999.0
2005-10-11 18:24:00,2.25263,2.25296,2.25202,2.25274,342000000.0
2005-10-11 18:25:00,2.25268,2.25305,2.25209,2.2524,292899999.0
2005-10-11 18:26:00,2.25262,2.25327,2.25212,2.25323,366700000.0
2005-10-11 18:27:00,2.25302,2.2537,2.25203,2.2536,314999997.0
2005-10-11 18:28:00,2.25322,2.25377,2.25264,2.25264,197200000.0
2005-10-11 18:29:00,2.25255,2.25348,2.25255,2.25294,242900000.0
2005-10-11 18:30:00,2.25308,2.25382,2.25277,2.25347,243100000.0
2005-10-11 18:31:00,2.2537,2.25402,2.25248,2.2537,184800001.0
2005-10-11 18:32:00,2.25405,2.25426,2.25311,2.25387,148800000.0
2005-10-11 18:33:00,2.2538,2.25407,2.25327,2.25378,318499999.0
2005-10-11 18:34:00,2.25353,2.25395,2.25316,2.25378,457900000.0
2005-10-11 18:35:00,2.25379,2.25394,2.25309,2.25363,151400000.0
2005-10-11 18:36:00,2.25362,2.2541,2.25295,2.25378,89600000.0
2005-10-11 18:37:00,2.25371,2.2543,2.25322,2.25395,99100000.0
2005-10-11 18:38:00,2.25405,2.25444,2.25369,2.25378,97900000.0
2005-10-11 18:39:00,2.25372,2.25418,2.25334,2.25378,166400001.0
2005-10-11 18:40:00,2.25396,2.25409,2.25304,2.25379,221400000.0
2005-10-11 18:41:00,2.25403,2.25432,2.25339,2.25411,153500001.0
2005-10-11 18:42:00,2.25388,2.25443,2.25342,2.25434,88800000.0
2005-10-11 18:43:00,2.25402,2.25429,2.25309,2.25371,48100000.0
2005-10-11 18:44:00,2.25356,2.25399,2.25294,2.25381,108500000.0
2005-10-11 18:45:00,2.25402,2.25404,2.25327,2.25346,53200000.0
2005-10-11 18:46:00,2.25356,2.25391,2.25319,2.25331,27400000.0
2005-10-11 18:47:00,2.25371,2.25374,2.25322,2.25367,30800000.0
2005-10-11 18:48:00,2.25348,2.25382,2.25273,2.25349,94000000.0
2005-10-11 18:49:00,2.25397,2.25397,2.25329,2.25384,30300000.0
2005-10-11 18:50:00,2.25374,2.25379,2.25286,2.25328,54300000.0
2005-10-11 18:51:00,2.25337,2.25367,2.25273,2.25342,185400000.0
2005-10-11 18:52:00,2.25302,2.25335,2.25245,2.25294,156900000.0
2005-10-11 18:53:00,2.25285,2.25327,2.25233,2.25255,114100000.0
2005-10-11 18:54:00,2.25263,2.25319,2.25252,2.25286,140100000.0
2005-10-11 18:55:00,2.25272,2.25319,2.25239,2.25286,179000000.0
2005-10-11 18:56:00,2.25272,2.25332,2.25259,2.25307,48500000.0
2005-10-11 18:57:00,2.25317,2.25363,2.25272,2.25282,94499999.0
2005-10-11 18:58:00,2.25269,2.25335,2.25244,2.25244,244500001.0
2005-10-11 18:59:00,2.25292,2.25323,2.25241,2.25307,214900000.0
2005-10-11 19:00:00,2.25299,2.25346,2.25252,2.25321,82700000.0
2005-10-11 19:01:00,2.25301,2.25348,2.25286,2.25347,26000000.0
2005-10-11 19:02:00,2.25326,2.25368,2.25284,2.25348,193700000.0
2005-10-11 19:03:00,2.25339,2.25354,2.25239,2.25248,79900000.0
2005-10-11 19:04:00,2.25238,2.2529,2.2522,2.25247,33800000.0
2005-10-11 19:05:00,2.25233,2.25279,2.2521,2.25236,42800000.0
2005-10-11 19:06:00,2.25252,2.25269,2.25196,2.25213,339500000.0
2005-10-11 19:07:00,2.25199,2.25265,2.25169,2.25195,118600000.0
2005-10-11 19:08:00,2.2524,2.25259,2.25162,2.25223,244700001.0
2005-10-11 19:09:00,2.25228,2.25242,2.25154,2.2519,128500000.0
2005-10-11 19:10:00,2.2521,2.25234,2.25145,2.25227,91800000.0
2005-10-11 19:11:00,2.25227,2.25232,2.25166,2.25176,51500000.0
2005-10-11 19:12:00,2.25168,2.25198,2.2515,2.25185,27700000.0
2005-10-11 19:13:00,2.252,2.25228,2.25168,2.25196,136800000.0
2005-10-11 19:14:00,2.25198,2.2524,2.25158,2.25195,98900000.0
2005-10-11 19:15:00,2.25195,2.25264,2.25182,2.25224,123400000.0
2005-10-11 19:16:00,2.25235,2.25251,2.25189,2.25198,43700000.0
2005-10-11 19:17:00,2.25227,2.25249,2.25184,2.25225,98100000.0
2005-10-11 19:18:00,2.25232,2.25245,2.2519,2.25199,104800000.0
2005-10-11 19:19:00,2.252,2.25245,2.25173,2.25212,73000000.0
2005-10-11 19:20:00,2.25226,2.25226,2.2515,2.25175,133300000.0
2005-10-11 19:21:00,2.25172,2.25228,2.25153,2.25223,94300000.0
2005-10-11 19:22:00,2.25203,2.25242,2.25176,2.25193,68100000.0
2005-10-11 19:23:00,2.25225,2.25225,2.2514,2.25151,173099999.0
2005-10-11 19:24:00,2.25167,2.25222,2.25134,2.25222,90700000.0
2005-10-11 19:25:00,2.25212,2.25212,2.25092,2.25196,74900000.0
2005-10-11 19:26:00,2.25176,2.25209,2.25134,2.25198,174700000.0
2005-10-11 19:27:00,2.25189,2.25227,2.25111,2.25164,168599998.0
2005-10-11 19:28:00,2.25195,2.25202,2.25112,2.25178,94500000.0
2005-10-11 19:29:00,2.25179,2.25211,2.25123,2.25211,90700000.0
2005-10-11 19:30:00,2.25184,2.2523,2.25121,2.25154,193100000.0
2005-10-11 19:31:00,2.25156,2.25194,2.25144,2.25154,92600000.0
2005-10-11 19:32:00,2.25156,2.25198,2.25065,2.25065,125200000.0
2005-10-11 19:33:00,2.25063,2.25201,2.25063,2.2513,67500000.0
2005-10-11 19:34:00,2.25189,2.2521,2.2513,2.25175,105600000.0
2005-10-11 19:35:00,2.25201,2.25242,2.25122,2.25218,149699998.0
2005-10-11 19:36:00,2.25208,2.25244,2.25149,2.25227,137999998.0
2005-10-11 19:37:00,2.25208,2.25237,2.25166,2.25166,36800000.0
2005-10-11 19:38:00,2.25173,2.25212,2.25167,2.25199,26700000.0
2005-10-11 19:39:00,2.25209,2.25235,2.25163,2.25227,44600000.0
2005-10-11 19:40:00,2.25218,2.2523,2.25135,2.2517,116599999.0
2005-10-11 19:41:00,2.25185,2.25227,2.25129,2.25164,99000001.0
2005-10-11 19:42:00,2.25152,2.25244,2.25138,2.25235,62800000.0
2005-10-11 19:43:00,2.25231,2.25261,2.25198,2.25246,38500000.0
2005-10-11 19:44:00,2.25253,2.25277,2.25203,2.25269,83300000.0
2005-10-11 19:45:00,2.25245,2.25288,2.2522,2.2522,36500000.0
2005-10-11 19:46:00,2.25255,2.2528,2.25195,2.25197,88800000.0
2005-10-11 19:47:00,2.25212,2.25237,2.25209,2.25237,25200000.0
2005-10-11 19:48:00,2.25186,2.25271,2.25186,2.2523,71100000.0
2005-10-11 19:49:00,2.25231,2.2527,2.25169,2.25256,112400000.0
2005-10-11 19:50:00,2.25238,2.25259,2.25181,2.25232,53300000.0
2005-10-11 19:51:00,2.25208,2.25241,2.25133,2.25155,102000000.0
2005-10-11 19:52:00,2.2516,2.2524,2.25159,2.25227,48600000.0
2005-10-11 19:53:00,2.25223,2.25232,2.25183,2.252,20800000.0
2005-10-11 19:54:00,2.25196,2.25211,2.25146,2.25179,74300000.0
2005-10-11 19:55:00,2.25188,2.25208,2.25129,2.25131,24000000.0
2005-10-11 19:56:00,2.25157,2.25214,2.25134,2.25214,83000000.0
2005-10-11 19:57:00,2.25192,2.25248,2.25161,2.25239,125600000.0
2005-10-11 19:58:00,2.25235,2.25265,2.25173,2.25202,95100000.0
2005-10-11 19:59:00,2.25149,2.25243,2.25147,2.25213,128200000.0
2005-10-11 20:00:00,2.25195,2.25241,2.25137,2.25226,100100000.0
2005-10-11 20:01:00,2.25161,2.25241,2.25147,2.25209,74900000.0
2005-10-11 20:02:00,2.252,2.25246,2.25173,2.25173,53300000.0
2005-10-11 20:03:00,2.2518,2.25234,2.25153,2.25218,43400000.0
2005-10-11 20:04:00,2.25172,2.25235,2.25172,2.25234,41600000.0
2005-10-11 20:05:00,2.25235,2.25292,2.25231,2.25256,60900000.0
2005-10-11 20:06:00,2.25213,2.25247,2.25173,2.25216,39200000.0
2005-10-11 20:07:00,2.25242,2.25261,2.25177,2.25259,38200000.0
2005-10-11 20:08:00,2.2526,2.25271,2.25213,2.25243,94100000.0
2005-10-11 20:09:00,2.25243,2.25269,2.25219,2.25267,27000000.0
2005-10-11 20:10:00,2.25214,2.25267,2.25204,2.25248,26100000.0
2005-10-11 20:11:00,2.25216,2.25286,2.25215,2.25244,61700000.0
2005-10-11 20:12:00,2.25249,2.25305,2.25211,2.25235,147600000.0
2005-10-11 20:13:00,2.25237,2.25285,2.25219,2.25285,193599998.0
2005-10-11 20:14:00,2.25265,2.25266,2.25201,2.25212,74800000.0
2005-10-11 20:15:00,2.25196,2.25294,2.25183,2.25255,190100000.0
2005-10-11 20:16:00,2.25255,2.25271,2.25188,2.25193,154300000.0
2005-10-11 20:17:00,2.2519,2.2523,2.25165,2.25206,28600000.0
2005-10-11 20:18:00,2.25191,2.25277,2.25159,2.25214,84400000.0
2005-10-11 20:19:00,2.25218,2.25299,2.25167,2.25291,134500000.0
2005-10-11 20:20:00,2.2524,2.25285,2.25159,2.25187,195200000.0
2005-10-11 20:21:00,2.25172,2.25259,2.25172,2.25259,85400000.0
2005-10-11 20:22:00,2.25194,2.25258,2.25166,2.25186,74400000.0
2005-10-11 20:23:00,2.25188,2.25253,2.25177,2.25177,166900000.0
2005-10-11 20:24:00,2.25239,2.25242,2.25178,2.25223,33800000.0
2005-10-11 20:25:00,2.25207,2.25268,2.25188,2.25241,181300000.0
2005-10-11 20:26:00,2.25207,2.25263,2.25174,2.25199,125000000.0
2005-10-11 20:27:00,2.25227,2.25272,2.25189,2.25239,99300000.0
2005-10-11 20:28:00,2.2523,2.25304,2.25211,2.25282,232200000.0
2005-10-11 20:29:00,2.2529,2.25307,2.25177,2.25235,207999998.0
2005-10-11 20:30:00,2.25195,2.25239,2.2515,2.25209,365300000.0
2005-10-11 20:31:00,2.25152,2.25235,2.25118,2.25171,206899999.0
2005-10-11 20:32:00,2.25171,2.25216,2.25128,2.25216,369900001.0
2005-10-11 20:33:00,2.25207,2.25236,2.25078,2.25219,80500000.0
2005-10-11 20:34:00,2.25221,2.25248,2.25153,2.25206,131600000.0
2005-10-11 20:35:00,2.25235,2.25235,2.25106,2.25153,58200000.0
2005-10-11 20:36:00,2.25222,2.25273,2.25183,2.25228,71500000.0
2005-10-11 20:37:00,2.2521,2.25238,2.25125,2.25183,120700000.0
2005-10-11 20:38:00,2.25153,2.25244,2.25128,2.25231,180700000.0
2005-10-11 20:39:00,2.25212,2.2524,2.25151,2.25175,137700001.0
2005-10-11 20:40:00,2.2517,2.25245,2.2517,2.25203,143800000.0
2005-10-11 20:41:00,2.25196,2.25248,2.2508,2.25227,130700000.0
2005-10-11 20:42:00,2.25236,2.25315,2.2522,2.25273,67700000.0
2005-10-11 20:43:00,2.25303,2.25315,2.25199,2.2526,97600001.0
2005-10-11 20:44:00,2.25274,2.25304,2.25227,2.25271,160200001.0
2005-10-11 20:45:00,2.25273,2.25318,2.25222,2.25288,48500000.0
2005-10-11 20:46:00,2.25305,2.25312,2.25251,2.25284,17800000.0
2005-10-11 20:47:00,2.25314,2.25339,2.2525,2.25254,166300000.0
2005-10-11 20:48:00,2.25295,2.25323,2.2525,2.25315,199600000.0
2005-10-11 20:49:00,2.25303,2.25332,2.25242,2.25322,135300000.0
2005-10-11 20:50:00,2.25281,2.25324,2.25214,2.2529,167100000.0
2005-10-11 20:51:00,2.25246,2.25288,2.25197,2.25253,112300000.0
2005-10-11 20:52:00,2.25265,2.25286,2.25185,2.25246,140200000.0
2005-10-11 20:53:00,2.2526,2.2526,2.25165,2.25242,216200000.0
2005-10-11 20:54:00,2.25239,2.25254,2.25181,2.25234,116700000.0
2005-10-11 20:55:00,2.25215,2.25246,2.25189,2.25193,31200000.0
2005-10-11 20:56:00,2.25204,2.25249,2.25173,2.25177,247000000.0
2005-10-11 20:57:00,2.2518,2.25246,2.25149,2.25209,299600000.0
2005-10-11 20:58:00,2.25221,2.25323,2.25177,2.25212,210200000.0
2005-10-11 20:59:00,2.25256,2.25263,2.25137,2.25215,240000000.0
2005-10-11 21:00:00,2.25193,2.2524,2.25153,2.25208,218000000.0
2005-10-11 21:01:00,2.25171,2.25231,2.25149,2.2519,350400000.0
2005-10-11 21:02:00,2.252,2.25241,2.25165,2.25233,127900001.0
2005-10-11 21:03:00,2.25178,2.25248,2.25164,2.25205,96900000.0
2005-10-11 21:04:00,2.25223,2.25234,2.25158,2.25186,36400000.0
2005-10-11 21:05:00,2.25194,2.2524,2.25162,2.25213,59400000.0
2005-10-11 21:06:00,2.2522,2.25254,2.25184,2.25217,92499999.0
2005-10-11 21:07:00,2.25235,2.25249,2.25196,2.25216,39200000.0
2005-10-11 21:08:00,2.25235,2.25257,2.25204,2.25252,57000000.0
2005-10-11 21:09:00,2.2525,2.25259,2.25218,2.25222,39400000.0
2005-10-11 21:10:00,2.25234,2.25252,2.25162,2.2521,87500000.0
2005-10-11 21:11:00,2.25213,2.25255,2.25174,2.25218,141700000.0
2005-10-11 21:12:00,2.25215,2.25223,2.25148,2.25169,32200000.0
2005-10-11 21:13:00,2.25175,2.25208,2.25128,2.25147,92500000.0
2005-10-11 21:14:00,2.25131,2.25212,2.25104,2.25193,140500000.0
2005-10-11 21:15:00,2.25125,2.25194,2.25121,2.25153,168700000.0
2005-10-11 21:16:00,2.25173,2.25194,2.25105,2.25178,90100000.0
2005-10-11 21:17:00,2.252,2.252,2.25105,2.25158,161800000.0
2005-10-11 21:18:00,2.25124,2.25166,2.251,2.25114,107200000.0
2005-10-11 21:19:00,2.25116,2.25185,2.25105,2.25162,97300000.0
2005-10-11 21:20:00,2.25163,2.25171,2.25077,2.25077,186999999.0
2005-10-11 21:21:00,2.25138,2.25151,2.25059,2.25102,241099999.0
2005-10-11 21:22:00,2.25112,2.25167,2.25046,2.25133,155800000.0
2005-10-11 21:23:00,2.25144,2.25144,2.25049,2.25108,113300000.0
2005-10-11 21:24:00,2.25097,2.25115,2.25022,2.25103,77800000.0
2005-10-11 21:25:00,2.25101,2.25132,2.25066,2.25093,50700000.0
2005-10-11 21:26:00,2.25133,2.2518,2.25115,2.25171,38300000.0
2005-10-11 21:27:00,2.25134,2.25195,2.25099,2.25164,67100000.0
2005-10-11 21:28:00,2.25197,2.25197,2.25096,2.25134,97000000.0
2005-10-11 21:29:00,2.25177,2.25214,2.2512,2.25123,40600000.0
2005-10-11 21:30:00,2.25119,2.25172,2.25101,2.25143,24800000.0
2005-10-11 21:31:00,2.25135,2.25165,2.25114,2.25165,35200000.0
2005-10-11 21:32:00,2.25135,2.25188,2.25083,2.25168,188600000.0
2005-10-11 21:33:00,2.25152,2.25164,2.2508,2.2508,73900000.0
2005-10-11 21:34:00,2.25094,2.25171,2.25078,2.25108,120500000.0
2005-10-11 21:35:00,2.2513,2.25148,2.25081,2.25118,39600000.0
2005-10-11 21:36:00,2.25147,2.25163,2.25055,2.25116,48000000.0
2005-10-11 21:37:00,2.25167,2.25194,2.25115,2.25141,71900000.0
2005-10-11 21:38:00,2.25162,2.2519,2.25098,2.25162,58600000.0
2005-10-11 21:39:00,2.25158,2.2519,2.25133,2.25181,25600000.0
2005-10-11 21:40:00,2.25163,2.25181,2.25101,2.25147,36200000.0
2005-10-11 21:41:00,2.25185,2.25195,2.25063,2.2514,43600000.0
2005-10-11 21:42:00,2.25163,2.25174,2.25048,2.25144,104300000.0
2005-10-11 21:43:00,2.25157,2.25181,2.25088,2.25129,106900000.0
2005-10-11 21:44:00,2.25114,2.25155,2.2506,2.25104,108800000.0
2005-10-11 21:45:00,2.25096,2.25183,2.25072,2.2515,87300000.0
2005-10-11 21:46:00,2.25181,2.25188,2.25108,2.25153,76800000.0
2005-10-11 21:47:00,2.25151,2.25231,2.25138,2.25141,145600000.0
2005-10-11 21:48:00,2.2515,2.25208,2.25143,2.25159,30600000.0
2005-10-11 21:49:00,2.2519,2.25206,2.25114,2.25124,84000000.0
2005-10-11 21:50:00,2.25216,2.25216,2.25101,2.25101,41000000.0
2005-10-11 21:51:00,2.25172,2.25172,2.25107,2.2514,34300000.0
2005-10-11 21:52:00,2.25123,2.25202,2.2509,2.25148,113000000.0
2005-10-11 21:53:00,2.25211,2.25211,2.25095,2.25095,76300000.0
2005-10-11 21:54:00,2.25146,2.25166,2.25103,2.25166,31699999.0
2005-10-11 21:55:00,2.25178,2.25178,2.25115,2.25119,65900001.0
2005-10-11 21:56:00,2.25156,2.25171,2.25111,2.25125,40000000.0
2005-10-11 21:57:00,2.25143,2.25169,2.25121,2.25149,24300000.0
2005-10-11 21:58:00,2.25177,2.25186,2.25125,2.25158,28600000.0
2005-10-11 21:59:00,2.25184,2.25185,2.25125,2.25173,195100000.0
2005-10-11 22:00:00,2.25151,2.25214,2.25127,2.25186,82700000.0
2005-10-11 22:01:00,2.25144,2.25197,2.25144,2.25197,52500000.0
2005-10-11 22:02:00,2.25138,2.25241,2.25116,2.25116,111400000.0
2005-10-11 22:03:00,2.25123,2.25187,2.25115,2.2517,27000000.0
2005-10-11 22:04:00,2.25162,2.25173,2.25094,2.25135,87700000.0
2005-10-11 22:05:00,2.25123,2.25155,2.25065,2.25122,84600000.0
2005-10-11 22:06:00,2.25076,2.25139,2.2505,2.25134,33900000.0
2005-10-11 22:07:00,2.25068,2.25126,2.25065,2.25122,36100000.0
2005-10-11 22:08:00,2.2509,2.25124,2.25072,2.25091,26200000.0
2005-10-11 22:09:00,2.25097,2.25136,2.25068,2.2513,54200000.0
2005-10-11 22:10:00,2.25162,2.25173,2.25112,2.25148,36600000.0
2005-10-11 22:11:00,2.25169,2.2519,2.25096,2.25108,42500000.0
2005-10-11 22:12:00,2.25176,2.25176,2.25054,2.25131,58800000.0
2005-10-11 22:13:00,2.25177,2.25177,2.25084,2.25135,43800000.0
2005-10-11 22:14:00,2.251,2.2517,2.2508,2.2516,58100000.0
2005-10-11 22:15:00,2.2512,2.2516,2.2506,2.25119,106900000.0
2005-10-11 22:16:00,2.25117,2.25149,2.25077,2.25077,122700000.0
2005-10-11 22:17:00,2.25058,2.25116,2.2505,2.25105,56000000.0
2005-10-11 22:18:00,2.25065,2.25131,2.25041,2.25095,72500000.0
2005-10-11 22:19:00,2.25038,2.25112,2.25034,2.25102,60600000.0
2005-10-11 22:20:00,2.25099,2.25102,2.25072,2.25098,25200000.0
2005-10-11 22:21:00,2.25075,2.25109,2.25055,2.25095,59700000.0
2005-10-11 22:22:00,2.25086,2.25136,2.25031,2.25063,76100000.0
2005-10-11 22:23:00,2.25063,2.2512,2.25061,2.25061,91400000.0
2005-10-11 22:24:00,2.25035,2.25098,2.25035,2.25056,35600000.0
2005-10-11 22:25:00,2.251,2.2513,2.25049,2.2513,65800000.0
2005-10-11 22:26:00,2.25092,2.25124,2.25059,2.2511,35100000.0
2005-10-11 22:27:00,2.25107,2.25148,2.25094,2.25148,29700000.0
2005-10-11 22:28:00,2.25058,2.25143,2.25047,2.25141,35300000.0
2005-10-11 22:29:00,2.25125,2.25155,2.2508,2.25147,174600000.0
2005-10-11 22:30:00,2.25114,2.25139,2.25106,2.25139,123700000.0
2005-10-11 22:31:00,2.25141,2.25145,2.25114,2.25145,32600000.0
2005-10-11 22:32:00,2.25157,2.25186,2.25076,2.25076,28400000.0
2005-10-11 22:33:00,2.25152,2.25177,2.25076,2.25123,46700000.0
2005-10-11 22:34:00,2.25122,2.25181,2.25095,2.25133,67500000.0
2005-10-11 22:35:00,2.25157,2.25171,2.25076,2.25111,33000000.0
2005-10-11 22:36:00,2.25127,2.25149,2.25115,2.25128,17500000.0
2005-10-11 22:37:00,2.2514,2.2518,2.25111,2.25111,45100000.0
2005-10-11 22:38:00,2.2514,2.25167,2.25125,2.25133,57500000.0
2005-10-11 22:39:00,2.25167,2.25182,2.25095,2.25125,32800000.0
2005-10-11 22:40:00,2.25145,2.25156,2.25105,2.2513,26000000.0
2005-10-11 22:41:00,2.25109,2.25143,2.25099,2.25114,31600000.0
2005-10-11 22:42:00,2.25139,2.25202,2.2505,2.25189,51600000.0
2005-10-11 22:43:00,2.25115,2.25174,2.25093,2.25156,102500000.0
2005-10-11 22:44:00,2.25126,2.25183,2.25098,2.25121,68600000.0
2005-10-11 22:45:00,2.25129,2.25184,2.25116,2.25167,69000000.0
2005-10-11 22:46:00,2.25145,2.25187,2.25121,2.25167,73300000.0
2005-10-11 22:47:00,2.25194,2.25209,2.25145,2.25171,31200000.0
2005-10-11 22:48:00,2.2518,2.25215,2.25128,2.25194,76800000.0
2005-10-11 22:49:00,2.25184,2.25237,2.25149,2.25222,57600000.0
2005-10-11 22:50:00,2.25203,2.25222,2.25172,2.25205,46600000.0
2005-10-11 22:51:00,2.25176,2.25224,2.25146,2.25177,72200000.0
2005-10-11 22:52:00,2.25225,2.25225,2.25155,2.25165,44500000.0
2005-10-11 22:53:00,2.25146,2.25223,2.25137,2.25217,26400000.0
2005-10-11 22:54:00,2.25191,2.25201,2.25135,2.25189,37000000.0
2005-10-11 22:55:00,2.25202,2.25202,2.25105,2.25167,49700000.0
2005-10-11 22:56:00,2.25132,2.25175,2.25124,2.25168,44900001.0
2005-10-11 22:57:00,2.25158,2.25158,2.25108,2.25136,30900000.0
2005-10-11 22:58:00,2.25158,2.25186,2.25134,2.25165,36500000.0
2005-10-11 22:59:00,2.25194,2.25199,2.25134,2.25186,49100000.0
2005-10-11 23:00:00,2.25172,2.25195,2.25097,2.2511,37600000.0
2005-10-11 23:01:00,2.25116,2.25155,2.25097,2.25139,24000000.0
2005-10-11 23:02:00,2.25165,2.25179,2.25126,2.25158,15600000.0
2005-10-11 23:03:00,2.25098,2.25179,2.25098,2.25179,28500000.0
2005-10-11 23:04:00,2.25148,2.25192,2.25124,2.25189,32600000.0
2005-10-11 23:05:00,2.25194,2.25194,2.25125,2.25168,34400000.0
2005-10-11 23:06:00,2.25148,2.25148,2.25114,2.25133,20000000.0
2005-10-11 23:07:00,2.2517,2.25217,2.25133,2.25133,50400000.0
2005-10-11 23:08:00,2.25151,2.25183,2.25119,2.25119,65500000.0
2005-10-11 23:09:00,2.2518,2.25207,2.25135,2.25164,47900000.0
2005-10-11 23:10:00,2.25192,2.25216,2.25121,2.25121,23800000.0
2005-10-11 23:11:00,2.25125,2.25147,2.25111,2.25133,52800000.0
2005-10-11 23:12:00,2.25126,2.25165,2.25112,2.25165,27300000.0
2005-10-11 23:13:00,2.2515,2.25185,2.2513,2.25179,35600000.0
2005-10-11 23:14:00,2.2514,2.25195,2.25123,2.25184,28900000.0
2005-10-11 23:15:00,2.25132,2.25196,2.25132,2.25184,16100000.0
2005-10-11 23:16:00,2.25198,2.25208,2.2518,2.25203,26500000.0
2005-10-11 23:17:00,2.25182,2.25185,2.25135,2.25143,45800001.0
2005-10-11 23:18:00,2.2515,2.25161,2.25086,2.25086,40800000.0
2005-10-11 23:19:00,2.2511,2.25145,2.2508,2.25088,41600000.0
2005-10-11 23:20:00,2.25157,2.25159,2.25111,2.2515,45100000.0
2005-10-11 23:21:00,2.25196,2.25196,2.251,2.25153,44400000.0
2005-10-11 23:22:00,2.25146,2.25169,2.25123,2.25139,26400000.0
2005-10-11 23:23:00,2.25151,2.25178,2.25151,2.25178,47900000.0
2005-10-11 23:24:00,2.25158,2.25165,2.25123,2.25154,43200000.0
2005-10-11 23:25:00,2.25165,2.25173,2.25114,2.25123,65200000.0
2005-10-11 23:26:00,2.2518,2.2518,2.25155,2.25161,21600000.0
2005-10-11 23:27:00,2.25187,2.25206,2.25085,2.25094,24400000.0
2005-10-11 23:28:00,2.25121,2.25152,2.25116,2.25117,24500000.0
2005-10-11 23:29:00,2.25118,2.25176,2.25115,2.25155,37100000.0
2005-10-11 23:30:00,2.25125,2.25144,2.25054,2.25054,51600000.0
2005-10-11 23:31:00,2.25074,2.25101,2.25052,2.25077,38600000.0
2005-10-11 23:32:00,2.25085,2.25133,2.25075,2.25086,25500000.0
2005-10-11 23:33:00,2.2514,2.25156,2.25085,2.25156,34300000.0
2005-10-11 23:34:00,2.25166,2.25166,2.2507,2.25074,35300000.0
2005-10-11 23:35:00,2.25063,2.25183,2.25063,2.25181,48600000.0
2005-10-11 23:36:00,2.25164,2.25164,2.2511,2.25134,39500000.0
2005-10-11 23:37:00,2.25133,2.25133,2.25099,2.25101,31400000.0
2005-10-11 23:38:00,2.25142,2.25168,2.25123,2.25123,22600000.0
2005-10-11 23:39:00,2.25124,2.25146,2.25116,2.25132,55400000.0
2005-10-11 23:40:00,2.25165,2.25165,2.25124,2.25124,40300000.0
2005-10-11 23:41:00,2.25142,2.25146,2.25079,2.25079,32200000.0
2005-10-11 23:42:00,2.2511,2.25166,2.25084,2.25166,38600000.0
2005-10-11 23:43:00,2.25161,2.2517,2.25125,2.25154,23700000.0
2005-10-11 23:44:00,2.25155,2.25155,2.25106,2.25106,21600000.0
2005-10-11 23:45:00,2.25082,2.25105,2.25082,2.25098,48000000.0
2005-10-11 23:46:00,2.25121,2.25179,2.25108,2.25179,48100000.0
2005-10-11 23:47:00,2.25202,2.25202,2.25093,2.25109,22700000.0
2005-10-11 23:48:00,2.25162,2.25169,2.25097,2.25097,25600000.0
2005-10-11 23:49:00,2.25172,2.25172,2.25086,2.25104,46400000.0
2005-10-11 23:50:00,2.25103,2.25103,2.25045,2.25071,26300000.0
2005-10-11 23:51:00,2.25043,2.25083,2.25013,2.25063,42900000.0
2005-10-11 23:52:00,2.25077,2.25142,2.25061,2.25129,30700000.0
2005-10-11 23:53:00,2.2514,2.25146,2.25065,2.25109,31800000.0
2005-10-11 23:54:00,2.25117,2.25148,2.25073,2.25145,19100000.0
2005-10-11 23:55:00,2.25115,2.25141,2.25083,2.2513,52300000.0
2005-10-11 23:56:00,2.25113,2.25145,2.2509,2.25143,29700000.0
2005-10-11 23:57:00,2.25177,2.25177,2.25095,2.25165,46600000.0
2005-10-11 23:58:00,2.25138,2.25178,2.25102,2.25178,24000000.0
2005-10-11 23:59:00,2.25137,2.25175,2.25119,2.2515,27500000.0
2005-10-12 00:00:00,2.25176,2.25188,2.25123,2.25123,49400000.0
2005-10-12 00:01:00,2.25125,2.25143,2.25061,2.25118,29100000.0
2005-10-12 00:02:00,2.25118,2.25178,2.25092,2.25145,38100000.0
2005-10-12 00:03:00,2.25155,2.2518,2.25114,2.25114,46200000.0
2005-10-12 00:04:00,2.25197,2.25218,2.25151,2.25184,26000000.0
2005-10-12 00:05:00,2.2517,2.25225,2.25148,2.25225,35300000.0
2005-10-12 00:06:00,2.2517,2.25199,2.25158,2.25162,47900000.0
2005-10-12 00:07:00,2.25172,2.25206,2.25136,2.25137,29000000.0
2005-10-12 00:08:00,2.25171,2.25201,2.25154,2.25192,12900000.0
2005-10-12 00:09:00,2.25204,2.25207,2.25136,2.25158,37800000.0
2005-10-12 00:10:00,2.25208,2.25238,2.25155,2.25238,30600000.0
2005-10-12 00:11:00,2.25237,2.25251,2.25172,2.25202,20400000.0
2005-10-12 00:12:00,2.25158,2.25188,2.25116,2.2513,21500000.0
2005-10-12 00:13:00,2.25124,2.25201,2.25124,2.25178,44700000.0
2005-10-12 00:14:00,2.25161,2.25183,2.25124,2.25176,27100000.0
2005-10-12 00:15:00,2.25165,2.25182,2.25119,2.2513,48100000.0
2005-10-12 00:16:00,2.25167,2.25225,2.25144,2.25218,45900000.0
2005-10-12 00:17:00,2.25176,2.25197,2.2514,2.25157,33000000.0
2005-10-12 00:18:00,2.25209,2.25209,2.25137,2.25141,22500000.0
2005-10-12 00:19:00,2.25186,2.25211,2.2516,2.25203,28100000.0
2005-10-12 00:20:00,2.25186,2.25244,2.25172,2.25239,35200000.0
2005-10-12 00:21:00,2.25207,2.25224,2.25165,2.25165,73800000.0
2005-10-12 00:22:00,2.25146,2.25193,2.25121,2.25178,27200000.0
2005-10-12 00:23:00,2.25163,2.25202,2.2513,2.2513,50999999.0
2005-10-12 00:24:00,2.25189,2.25189,2.25132,2.25153,44000000.0
2005-10-12 00:25:00,2.25182,2.25199,2.25137,2.25137,18400000.0
2005-10-12 00:26:00,2.25178,2.25224,2.25147,2.25224,37200000.0
2005-10-12 00:27:00,2.25213,2.2523,2.25172,2.25212,32500000.0
2005-10-12 00:28:00,2.25197,2.25197,2.25143,2.25143,31000000.0
2005-10-12 00:29:00,2.25176,2.25216,2.25176,2.252,22200000.0
2005-10-12 00:30:00,2.25212,2.25233,2.25164,2.25174,37400000.0
2005-10-12 00:31:00,2.25146,2.2515,2.25138,2.25145,36700000.0
2005-10-12 00:32:00,2.25216,2.25235,2.25162,2.25235,57000000.0
2005-10-12 00:33:00,2.25217,2.25235,2.25189,2.25225,61700000.0
2005-10-12 00:34:00,2.25194,2.25251,2.25194,2.25228,38700000.0
2005-10-12 00:35:00,2.25237,2.25265,2.25183,2.25259,57500000.0
2005-10-12 00:36:00,2.25175,2.25249,2.25158,2.25238,20700000.0
2005-10-12 00:37:00,2.252,2.25226,2.25165,2.25226,16800000.0
2005-10-12 00:38:00,2.25187,2.25214,2.25165,2.25169,28300000.0
2005-10-12 00:39:00,2.25185,2.25219,2.25138,2.25208,46800000.0
2005-10-12 00:40:00,2.25225,2.25225,2.25146,2.25176,42500000.0
2005-10-12 00:41:00,2.25208,2.25211,2.25166,2.25208,57900000.0
2005-10-12 00:42:00,2.25172,2.25195,2.25138,2.25138,54800000.0
2005-10-12 00:43:00,2.2518,2.25224,2.25179,2.25205,17400000.0
2005-10-12 00:44:00,2.25219,2.25231,2.25138,2.25153,35500000.0
2005-10-12 00:45:00,2.25208,2.25224,2.25155,2.25155,32700000.0
2005-10-12 00:46:00,2.25134,2.25164,2.25116,2.25135,27500000.0
2005-10-12 00:47:00,2.2516,2.25197,2.25145,2.25192,45800000.0
2005-10-12 00:48:00,2.25177,2.25208,2.2515,2.25203,24200000.0
2005-10-12 00:49:00,2.25156,2.25205,2.25128,2.25158,27900000.0
2005-10-12 00:50:00,2.25208,2.25229,2.25166,2.25205,52200000.0
2005-10-12 00:51:00,2.25232,2.25232,2.25169,2.25197,28400000.0
2005-10-12 00:52:00,2.25178,2.25218,2.25163,2.25175,36200000.0
2005-10-12 00:53:00,2.25135,2.25203,2.25127,2.25164,33400000.0
2005-10-12 00:54:00,2.25143,2.25205,2.25129,2.2516,40400000.0
2005-10-12 00:55:00,2.25124,2.25175,2.25118,2.25143,30100000.0
2005-10-12 00:56:00,2.25143,2.25205,2.25129,2.25186,28100000.0
2005-10-12 00:57:00,2.25091,2.25188,2.25091,2.25157,40100000.0
2005-10-12 00:58:00,2.25181,2.25191,2.25126,2.25156,44100000.0
2005-10-12 00:59:00,2.25152,2.25189,2.25126,2.25165,23000000.0
2005-10-12 01:00:00,2.25168,2.25218,2.2514,2.25186,37800000.0
2005-10-12 01:01:00,2.25194,2.25207,2.25142,2.25198,39300000.0
2005-10-12 01:02:00,2.25164,2.2519,2.25139,2.25169,29900000.0
2005-10-12 01:03:00,2.25173,2.25203,2.25142,2.25173,38900000.0
2005-10-12 01:04:00,2.25137,2.2516,2.2512,2.2516,28500000.0
2005-10-12 01:05:00,2.25158,2.25195,2.25147,2.25175,35800000.0
2005-10-12 01:06:00,2.2513,2.25138,2.25102,2.25129,31400000.0
2005-10-12 01:07:00,2.25122,2.2516,2.25106,2.25157,30600000.0
2005-10-12 01:08:00,2.25157,2.2518,2.25124,2.25162,38200000.0
2005-10-12 01:09:00,2.2517,2.25181,2.25132,2.25132,24500000.0
2005-10-12 01:10:00,2.25134,2.25148,2.2513,2.2513,52500000.0
2005-10-12 01:11:00,2.25152,2.25152,2.25111,2.25144,34500000.0
2005-10-12 01:12:00,2.2514,2.25215,2.25129,2.25209,39500000.0
2005-10-12 01:13:00,2.25169,2.25169,2.25067,2.25083,53100000.0
2005-10-12 01:14:00,2.25117,2.25137,2.25043,2.2509,23700000.0
2005-10-12 01:15:00,2.2513,2.25156,2.25094,2.25135,50000000.0
2005-10-12 01:16:00,2.25125,2.25135,2.25083,2.25104,37600000.0
2005-10-12 01:17:00,2.25162,2.25171,2.25101,2.25123,30400000.0
2005-10-12 01:18:00,2.2509,2.25156,2.25058,2.25071,31400000.0
2005-10-12 01:19:00,2.25053,2.25165,2.25008,2.25091,49800000.0
2005-10-12 01:20:00,2.25084,2.25121,2.25044,2.25093,73900000.0
2005-10-12 01:21:00,2.25092,2.2512,2.25049,2.25104,25800000.0
2005-10-12 01:22:00,2.25097,2.25108,2.25057,2.25057,35200000.0
2005-10-12 01:23:00,2.25063,2.25125,2.25063,2.25118,43800000.0
2005-10-12 01:24:00,2.25115,2.25129,2.25063,2.25111,36900000.0
2005-10-12 01:25:00,2.25124,2.25128,2.25087,2.25114,33200000.0
2005-10-12 01:26:00,2.25109,2.25116,2.25048,2.25052,19400000.0
2005-10-12 01:27:00,2.25061,2.25113,2.25044,2.25113,45200000.0
2005-10-12 01:28:00,2.25102,2.25121,2.2508,2.2508,33000000.0
2005-10-12 01:29:00,2.25058,2.25127,2.25049,2.25127,26800000.0
2005-10-12 01:30:00,2.2509,2.25117,2.25032,2.25045,28800000.0
2005-10-12 01:31:00,2.25152,2.25194,2.25119,2.25172,30700000.0
2005-10-12 01:32:00,2.25155,2.2535,2.25154,2.2533,32200000.0
2005-10-12 01:33:00,2.2533,2.2533,2.25138,2.25172,30800000.0
2005-10-12 01:34:00,2.25165,2.25205,2.25132,2.25176,42000000.0
2005-10-12 01:35:00,2.25158,2.25204,2.25147,2.25191,32600000.0
2005-10-12 01:36:00,2.25189,2.25194,2.25138,2.25161,38300000.0
2005-10-12 01:37:00,2.2522,2.25248,2.25166,2.25166,29500000.0
2005-10-12 01:38:00,2.25163,2.2524,2.25154,2.25203,30500000.0
2005-10-12 01:39:00,2.25229,2.25244,2.25175,2.25223,51600001.0
2005-10-12 01:40:00,2.25215,2.25324,2.25197,2.25307,48900000.0
2005-10-12 01:41:00,2.25279,2.25326,2.25235,2.25287,36000000.0
2005-10-12 01:42:00,2.2524,2.25284,2.25227,2.25255,32900000.0
2005-10-12 01:43:00,2.25232,2.25242,2.25175,2.25184,55700000.0
2005-10-12 01:44:00,2.25197,2.2521,2.25169,2.25179,31000000.0
2005-10-12 01:45:00,2.25188,2.2525,2.25174,2.2521,38300000.0
2005-10-12 01:46:00,2.25218,2.25263,2.25204,2.25221,26700000.0
2005-10-12 01:47:00,2.25239,2.25253,2.25166,2.25202,45400000.0
2005-10-12 01:48:00,2.2517,2.25256,2.25161,2.25235,45600000.0
2005-10-12 01:49:00,2.25237,2.25237,2.25141,2.25141,39600000.0
2005-10-12 01:50:00,2.25205,2.25239,2.25169,2.25169,27600000.0
2005-10-12 01:51:00,2.25247,2.25254,2.25193,2.25209,41900000.0
2005-10-12 01:52:00,2.25208,2.25238,2.25192,2.25223,49000000.0
2005-10-12 01:53:00,2.25235,2.25262,2.25181,2.25213,37800000.0
2005-10-12 01:54:00,2.25189,2.25246,2.2518,2.25236,37600000.0
2005-10-12 01:55:00,2.2521,2.25223,2.25187,2.25209,48200000.0
2005-10-12 01:56:00,2.25169,2.25208,2.25161,2.25177,21200000.0
2005-10-12 01:57:00,2.25185,2.25217,2.25158,2.25172,37600000.0
2005-10-12 01:58:00,2.25188,2.25218,2.25166,2.25213,55600000.0
2005-10-12 01:59:00,2.25221,2.25237,2.25172,2.25204,37000000.0
2005-10-12 02:00:00,2.2521,2.25236,2.25159,2.25236,53100000.0
2005-10-12 02:01:00,2.25222,2.25231,2.2518,2.2518,33400000.0
2005-10-12 02:02:00,2.25155,2.25221,2.25142,2.25208,42800000.0
2005-10-12 02:03:00,2.25206,2.25228,2.25151,2.25216,41600000.0
2005-10-12 02:04:00,2.25201,2.2524,2.25158,2.2524,47099999.0
2005-10-12 02:05:00,2.2525,2.2525,2.25177,2.2519,46800000.0
2005-10-12 02:06:00,2.25198,2.25242,2.25186,2.25228,46800000.0
2005-10-12 02:07:00,2.25202,2.25221,2.2518,2.25221,44100000.0
2005-10-12 02:08:00,2.25219,2.25219,2.25151,2.25168,53600000.0
2005-10-12 02:09:00,2.25163,2.25256,2.25145,2.25254,63199998.0
2005-10-12 02:10:00,2.25235,2.2526,2.25199,2.25252,56200000.0
2005-10-12 02:11:00,2.25173,2.25271,2.25173,2.25267,33100000.0
2005-10-12 02:12:00,2.25242,2.25266,2.25219,2.25231,58300000.0
2005-10-12 02:13:00,2.25223,2.25276,2.25205,2.25257,45100000.0
2005-10-12 02:14:00,2.25262,2.25264,2.25197,2.25257,54300000.0
2005-10-12 02:15:00,2.25251,2.25255,2.25212,2.25255,37100000.0
2005-10-12 02:16:00,2.25203,2.25248,2.2519,2.25229,35000000.0
2005-10-12 02:17:00,2.25182,2.25237,2.25172,2.25211,46300000.0
2005-10-12 02:18:00,2.25201,2.25225,2.2517,2.25175,53200000.0
2005-10-12 02:19:00,2.25198,2.25227,2.25189,2.25199,51600000.0
2005-10-12 02:20:00,2.25211,2.25211,2.25164,2.25174,36800000.0
2005-10-12 02:21:00,2.25178,2.25228,2.25178,2.25214,32500000.0
2005-10-12 02:22:00,2.25185,2.25221,2.25175,2.25217,47800000.0
2005-10-12 02:23:00,2.25185,2.25215,2.25171,2.25203,46000000.0
2005-10-12 02:24:00,2.25195,2.25242,2.25178,2.25223,48700000.0
2005-10-12 02:25:00,2.2522,2.25262,2.25204,2.2526,40300000.0
2005-10-12 02:26:00,2.25247,2.2527,2.25222,2.2527,26000000.0
2005-10-12 02:27:00,2.25267,2.2528,2.25236,2.25272,37500000.0
2005-10-12 02:28:00,2.2524,2.25246,2.25208,2.25211,35800000.0
2005-10-12 02:29:00,2.2528,2.25289,2.25215,2.25229,30900000.0
2005-10-12 02:30:00,2.25243,2.25266,2.25215,2.25215,26400000.0
2005-10-12 02:31:00,2.25199,2.25256,2.25173,2.25256,41000000.0
2005-10-12 02:32:00,2.25209,2.25229,2.25169,2.25226,32600000.0
2005-10-12 02:33:00,2.25233,2.25244,2.2516,2.25229,33300000.0
2005-10-12 02:34:00,2.25225,2.25242,2.25189,2.25235,38700000.0
2005-10-12 02:35:00,2.252,2.25229,2.25181,2.25203,30900000.0
2005-10-12 02:36:00,2.25232,2.2524,2.25191,2.25225,31400000.0
2005-10-12 02:37:00,2.25273,2.25273,2.25186,2.25203,19900000.0
2005-10-12 02:38:00,2.2521,2.25238,2.25182,2.25191,25600000.0
2005-10-12 02:39:00,2.25227,2.25256,2.25206,2.25254,39800000.0
2005-10-12 02:40:00,2.25213,2.2523,2.25191,2.25213,37700000.0
2005-10-12 02:41:00,2.2519,2.2526,2.2519,2.25221,34200000.0
2005-10-12 02:42:00,2.25254,2.2527,2.25216,2.25246,28500000.0
2005-10-12 02:43:00,2.25292,2.25293,2.25242,2.25257,63100001.0
2005-10-12 02:44:00,2.25295,2.25295,2.25223,2.25256,42500000.0
2005-10-12 02:45:00,2.25287,2.25305,2.25252,2.25274,34400000.0
2005-10-12 02:46:00,2.25261,2.25286,2.25261,2.25262,30000000.0
2005-10-12 02:47:00,2.25275,2.2528,2.2523,2.25259,35000000.0
2005-10-12 02:48:00,2.25284,2.25292,2.25231,2.25289,41500000.0
2005-10-12 02:49:00,2.2525,2.25309,2.25239,2.25309,43700000.0
2005-10-12 02:50:00,2.25269,2.25269,2.2522,2.25233,21300000.0
2005-10-12 02:51:00,2.25242,2.25317,2.25242,2.25305,47700000.0
2005-10-12 02:52:00,2.25286,2.25322,2.25271,2.25322,37800000.0
2005-10-12 02:53:00,2.25317,2.25343,2.25265,2.25338,22000000.0
2005-10-12 02:54:00,2.25334,2.25334,2.25257,2.25318,53400000.0
2005-10-12 02:55:00,2.25321,2.25334,2.25277,2.25318,37200000.0
2005-10-12 02:56:00,2.25368,2.25368,2.25281,2.25299,28800000.0
2005-10-12 02:57:00,2.25285,2.25286,2.25214,2.25214,29500000.0
2005-10-12 02:58:00,2.25162,2.25306,2.25162,2.25295,27600000.0
2005-10-12 02:59:00,2.25332,2.25332,2.2527,2.25309,54200000.0
2005-10-12 03:00:00,2.25258,2.25339,2.25256,2.25319,27500000.0
2005-10-12 03:01:00,2.25295,2.2532,2.2526,2.25284,48900000.0
2005-10-12 03:02:00,2.25291,2.25324,2.2524,2.25275,38800000.0
2005-10-12 03:03:00,2.2528,2.25305,2.25247,2.25269,32600000.0
2005-10-12 03:04:00,2.25262,2.25298,2.25248,2.25279,23400000.0
2005-10-12 03:05:00,2.25278,2.25306,2.25215,2.25215,49100000.0
2005-10-12 03:06:00,2.25241,2.25297,2.25226,2.25286,47200000.0
2005-10-12 03:07:00,2.2527,2.25301,2.25259,2.25301,38900000.0
2005-10-12 03:08:00,2.25301,2.25308,2.25246,2.25271,23400000.0
2005-10-12 03:09:00,2.25222,2.25298,2.25222,2.25289,27500000.0
2005-10-12 03:10:00,2.25253,2.25284,2.25222,2.25284,21800000.0
2005-10-12 03:11:00,2.25313,2.25315,2.25247,2.25264,20000000.0
2005-10-12 03:12:00,2.25286,2.25323,2.25251,2.25287,40700000.0
2005-10-12 03:13:00,2.25281,2.25299,2.25254,2.25297,43200000.0
2005-10-12 03:14:00,2.25289,2.25322,2.2527,2.25313,44700000.0
2005-10-12 03:15:00,2.25261,2.25318,2.25252,2.2529,33100000.0
2005-10-12 03:16:00,2.25314,2.25323,2.25268,2.25303,36800000.0
2005-10-12 03:17:00,2.25335,2.25344,2.25288,2.25316,17200000.0
2005-10-12 03:18:00,2.25362,2.25362,2.25299,2.25325,26000000.0
2005-10-12 03:19:00,2.25314,2.25321,2.25289,2.25321,16800000.0
2005-10-12 03:20:00,2.25327,2.25337,2.25297,2.25328,35600000.0
2005-10-12 03:21:00,2.25317,2.25327,2.25227,2.25231,33200000.0
2005-10-12 03:22:00,2.25271,2.25308,2.25271,2.25274,41400000.0
2005-10-12 03:23:00,2.25246,2.25321,2.25238,2.25321,40200000.0
2005-10-12 03:24:00,2.2529,2.25341,2.2526,2.25334,33000000.0
2005-10-12 03:25:00,2.25315,2.2534,2.25283,2.25309,37000000.0
2005-10-12 03:26:00,2.25314,2.25374,2.2531,2.25374,31400000.0
2005-10-12 03:27:00,2.25356,2.25401,2.25342,2.25401,42800000.0
2005-10-12 03:28:00,2.25375,2.25376,2.25308,2.25363,35400000.0
2005-10-12 03:29:00,2.25361,2.25361,2.25317,2.2535,23800000.0
2005-10-12 03:30:00,2.25349,2.25354,2.25304,2.25354,32700000.0
2005-10-12 03:31:00,2.2535,2.2535,2.2528,2.25337,18300000.0
2005-10-12 03:32:00,2.25361,2.2537,2.25324,2.25356,57000000.0
2005-10-12 03:33:00,2.25364,2.25387,2.25345,2.25352,19300000.0
2005-10-12 03:34:00,2.25342,2.25382,2.25333,2.25377,40100000.0
2005-10-12 03:35:00,2.2538,2.25381,2.25317,2.25361,37700000.0
2005-10-12 03:36:00,2.25349,2.25392,2.25305,2.25374,47200000.0
2005-10-12 03:37:00,2.25327,2.25382,2.25298,2.25369,51500000.0
2005-10-12 03:38:00,2.25363,2.25381,2.25349,2.25381,30900000.0
2005-10-12 03:39:00,2.25394,2.25414,2.25321,2.25414,53300000.0
2005-10-12 03:40:00,2.25414,2.25437,2.25354,2.25428,32800000.0
2005-10-12 03:41:00,2.2543,2.25455,2.25395,2.25439,54200000.0
2005-10-12 03:42:00,2.25404,2.25433,2.25365,2.25427,30200000.0
2005-10-12 03:43:00,2.25467,2.25467,2.25376,2.25385,50200000.0
2005-10-12 03:44:00,2.25406,2.25423,2.25379,2.254,31000000.0
2005-10-12 03:45:00,2.25417,2.25435,2.25363,2.25394,30200000.0
2005-10-12 03:46:00,2.25437,2.25442,2.2538,2.25399,42900000.0
2005-10-12 03:47:00,2.2543,2.25433,2.25363,2.25378,26200000.0
2005-10-12 03:48:00,2.25375,2.25454,2.25361,2.25442,33600000.0
2005-10-12 03:49:00,2.25392,2.25424,2.25368,2.25424,30400000.0
2005-10-12 03:50:00,2.25393,2.25422,2.25363,2.25363,40700000.0
2005-10-12 03:51:00,2.25425,2.25429,2.25385,2.25407,29400000.0
2005-10-12 03:52:00,2.25417,2.25444,2.25384,2.25414,34200000.0
2005-10-12 03:53:00,2.25393,2.2542,2.25381,2.2541,21400000.0
2005-10-12 03:54:00,2.25442,2.25469,2.254,2.25428,31700000.0
2005-10-12 03:55:00,2.25467,2.25473,2.25322,2.25401,37000000.0
2005-10-12 03:56:00,2.25429,2.25432,2.25358,2.25416,41900000.0
2005-10-12 03:57:00,2.25383,2.25442,2.2538,2.25424,38300000.0
2005-10-12 03:58:00,2.25412,2.25442,2.25377,2.25442,15400000.0
2005-10-12 03:59:00,2.25407,2.2543,2.25376,2.25413,34100000.0
2005-10-12 04:00:00,2.25429,2.25441,2.2536,2.2538,41400000.0
2005-10-12 04:01:00,2.25361,2.25424,2.25347,2.25396,37800000.0
2005-10-12 04:02:00,2.25423,2.25426,2.25383,2.25399,26900000.0
2005-10-12 04:03:00,2.25447,2.25447,2.25363,2.25383,46600000.0
2005-10-12 04:04:00,2.25377,2.25411,2.25375,2.25406,27400000.0
2005-10-12 04:05:00,2.25379,2.25403,2.2536,2.25382,41300000.0
2005-10-12 04:06:00,2.2538,2.25395,2.25326,2.25331,26400000.0
2005-10-12 04:07:00,2.25352,2.25372,2.25311,2.25365,39300000.0
2005-10-12 04:08:00,2.25385,2.25386,2.25348,2.25369,31000000.0
2005-10-12 04:09:00,2.25355,2.25356,2.25311,2.25331,75000000.0
2005-10-12 04:10:00,2.25374,2.25382,2.25334,2.25338,20800000.0
2005-10-12 04:11:00,2.25344,2.25358,2.25318,2.25331,44900000.0
2005-10-12 04:12:00,2.25318,2.25385,2.25316,2.25385,30200000.0
2005-10-12 04:13:00,2.25369,2.25369,2.25277,2.25324,34700000.0
2005-10-12 04:14:00,2.25334,2.25352,2.2529,2.25352,46200000.0
2005-10-12 04:15:00,2.25326,2.25358,2.25284,2.25304,31300000.0
2005-10-12 04:16:00,2.25356,2.25359,2.25304,2.25304,42900000.0
2005-10-12 04:17:00,2.25372,2.25379,2.25319,2.25338,23800000.0
2005-10-12 04:18:00,2.25368,2.25389,2.25317,2.25381,36400000.0
2005-10-12 04:19:00,2.25372,2.25389,2.25328,2.25328,49200000.0
2005-10-12 04:20:00,2.25347,2.25378,2.25342,2.25345,56500000.0
2005-10-12 04:21:00,2.25362,2.25378,2.25329,2.25357,40700000.0
2005-10-12 04:22:00,2.25345,2.2536,2.25314,2.2536,57300000.0
2005-10-12 04:23:00,2.25354,2.25371,2.25335,2.25363,25800000.0
2005-10-12 04:24:00,2.25347,2.25354,2.25292,2.25292,47500000.0
2005-10-12 04:25:00,2.25299,2.25362,2.2528,2.25348,42300000.0
2005-10-12 04:26:00,2.25337,2.2536,2.25301,2.25301,31700000.0
2005-10-12 04:27:00,2.25362,2.2538,2.25283,2.25283,39400000.0
2005-10-12 04:28:00,2.25292,2.25355,2.25292,2.25316,26600000.0
2005-10-12 04:29:00,2.25352,2.25365,2.2533,2.25365,48500000.0
2005-10-12 04:30:00,2.25382,2.25388,2.25311,2.25332,59500000.0
2005-10-12 04:31:00,2.25362,2.25372,2.25345,2.25372,33200000.0
2005-10-12 04:32:00,2.25362,2.25401,2.25329,2.25401,21100000.0
2005-10-12 04:33:00,2.25351,2.25386,2.25319,2.25376,47700000.0
2005-10-12 04:34:00,2.25361,2.25366,2.25314,2.25343,25900000.0
2005-10-12 04:35:00,2.2532,2.25386,2.25292,2.25383,27800000.0
2005-10-12 04:36:00,2.25359,2.25364,2.25314,2.2533,32800000.0
2005-10-12 04:37:00,2.25359,2.25375,2.2534,2.25355,33700000.0
2005-10-12 04:38:00,2.25343,2.25399,2.25333,2.2536,33100000.0
2005-10-12 04:39:00,2.25367,2.25395,2.25322,2.25322,62000000.0
2005-10-12 04:40:00,2.25325,2.25399,2.25312,2.25399,27900000.0
2005-10-12 04:41:00,2.25347,2.25397,2.25332,2.25382,38600000.0
2005-10-12 04:42:00,2.25362,2.25384,2.25344,2.25363,35900000.0
2005-10-12 04:43:00,2.25382,2.25407,2.25346,2.25402,43900000.0
2005-10-12 04:44:00,2.25361,2.2538,2.25335,2.25346,44800000.0
2005-10-12 04:45:00,2.2536,2.25396,2.25353,2.25362,60600000.0
2005-10-12 04:46:00,2.25352,2.25362,2.25343,2.25357,23300000.0
2005-10-12 04:47:00,2.25344,2.25369,2.25336,2.25353,37500000.0
2005-10-12 04:48:00,2.25366,2.25384,2.25333,2.25333,36500000.0
2005-10-12 04:49:00,2.25369,2.25392,2.25369,2.25389,22000000.0
2005-10-12 04:50:00,2.25381,2.25422,2.25375,2.2541,31700000.0
2005-10-12 04:51:00,2.25392,2.25392,2.25331,2.25342,27200000.0
2005-10-12 04:52:00,2.25355,2.25366,2.25286,2.25355,57400001.0
2005-10-12 04:53:00,2.25368,2.25395,2.25338,2.25383,22600000.0
2005-10-12 04:54:00,2.25394,2.25394,2.25327,2.25341,25500000.0
2005-10-12 04:55:00,2.25333,2.25381,2.2532,2.2538,23800000.0
2005-10-12 04:56:00,2.25379,2.2538,2.25309,2.25363,52400000.0
2005-10-12 04:57:00,2.25331,2.25386,2.2531,2.25356,27600000.0
2005-10-12 04:58:00,2.25303,2.25373,2.25298,2.25328,52800000.0
2005-10-12 04:59:00,2.2536,2.25381,2.25309,2.25351,32300000.0
2005-10-12 05:00:00,2.25328,2.25358,2.2531,2.25336,23500000.0
2005-10-12 05:01:00,2.25344,2.25356,2.25319,2.25323,29800000.0
2005-10-12 05:02:00,2.25298,2.25351,2.25291,2.25347,37900000.0
2005-10-12 05:03:00,2.25313,2.25369,2.25295,2.2536,19700000.0
2005-10-12 05:04:00,2.25315,2.25371,2.25315,2.25346,41000000.0
2005-10-12 05:05:00,2.25323,2.25352,2.25304,2.25307,36700000.0
2005-10-12 05:06:00,2.25357,2.25363,2.25287,2.25346,44600000.0
2005-10-12 05:07:00,2.25355,2.25377,2.25306,2.25309,28900000.0
2005-10-12 05:08:00,2.2534,2.2539,2.25315,2.25368,48600000.0
2005-10-12 05:09:00,2.25353,2.25376,2.25319,2.25351,33200000.0
2005-10-12 05:10:00,2.25303,2.2533,2.25287,2.25319,64000000.0
2005-10-12 05:11:00,2.25342,2.25343,2.25294,2.25336,51500000.0
2005-10-12 05:12:00,2.25295,2.25374,2.25287,2.25373,50600000.0
2005-10-12 05:13:00,2.25353,2.25386,2.25339,2.25369,30600000.0
2005-10-12 05:14:00,2.25366,2.25385,2.25344,2.25376,39300000.0
2005-10-12 05:15:00,2.25378,2.25416,2.25335,2.25416,51700000.0
2005-10-12 05:16:00,2.25368,2.25395,2.25329,2.25329,42700000.0
2005-10-12 05:17:00,2.25315,2.25423,2.25315,2.25423,38300000.0
2005-10-12 05:18:00,2.25371,2.25423,2.25371,2.25376,30500000.0
2005-10-12 05:19:00,2.25392,2.25414,2.25351,2.25385,67900000.0
2005-10-12 05:20:00,2.25392,2.25405,2.25361,2.25399,34700000.0
2005-10-12 05:21:00,2.25385,2.25428,2.2537,2.25401,41600000.0
2005-10-12 05:22:00,2.25396,2.25425,2.25381,2.25393,21100000.0
2005-10-12 05:23:00,2.25367,2.25419,2.25358,2.25398,19800000.0
2005-10-12 05:24:00,2.2538,2.25403,2.25369,2.25387,48800000.0
2005-10-12 05:25:00,2.25396,2.25437,2.2537,2.25414,53900000.0
2005-10-12 05:26:00,2.25383,2.25411,2.25359,2.25372,38900000.0
2005-10-12 05:27:00,2.25366,2.25374,2.25346,2.25372,19700000.0
2005-10-12 05:28:00,2.25371,2.25407,2.25346,2.254,35000000.0
2005-10-12 05:29:00,2.25401,2.25415,2.2537,2.25374,67800000.0
2005-10-12 05:30:00,2.25366,2.25401,2.25353,2.25364,55600000.0
2005-10-12 05:31:00,2.25349,2.25382,2.25328,2.25328,30300000.0
2005-10-12 05:32:00,2.25384,2.25404,2.25364,2.25398,46900000.0
2005-10-12 05:33:00,2.25398,2.25438,2.25373,2.25426,40600000.0
2005-10-12 05:34:00,2.25425,2.25448,2.25395,2.25396,35900000.0
2005-10-12 05:35:00,2.25425,2.25476,2.25425,2.25471,28600000.0
2005-10-12 05:36:00,2.25393,2.25467,2.25393,2.25458,46900000.0
2005-10-12 05:37:00,2.2546,2.25473,2.25423,2.2544,44400000.0
2005-10-12 05:38:00,2.25444,2.25453,2.25421,2.25446,26700000.0
2005-10-12 05:39:00,2.25455,2.25467,2.25349,2.25375,54399999.0
2005-10-12 05:40:00,2.254,2.25446,2.25396,2.25407,17200000.0
2005-10-12 05:41:00,2.25408,2.25433,2.25403,2.25433,21800000.0
2005-10-12 05:42:00,2.2542,2.25438,2.25406,2.25419,30700000.0
2005-10-12 05:43:00,2.25411,2.25439,2.25401,2.25435,32400000.0
2005-10-12 05:44:00,2.25416,2.2547,2.25405,2.2543,41600000.0
2005-10-12 05:45:00,2.25439,2.25455,2.25408,2.25427,41600000.0
2005-10-12 05:46:00,2.25456,2.25457,2.25364,2.25364,32600000.0
2005-10-12 05:47:00,2.25459,2.25459,2.25409,2.25453,34200000.0
2005-10-12 05:48:00,2.25452,2.25452,2.25391,2.254,48800000.0
2005-10-12 05:49:00,2.25412,2.25432,2.2536,2.25379,42100000.0
2005-10-12 05:50:00,2.25442,2.25462,2.25363,2.25432,51800000.0
2005-10-12 05:51:00,2.25451,2.25469,2.25386,2.25393,68499999.0
2005-10-12 05:52:00,2.25363,2.25423,2.25359,2.25411,32200000.0
2005-10-12 05:53:00,2.25417,2.25443,2.25373,2.254,32100000.0
2005-10-12 05:54:00,2.25435,2.25435,2.25383,2.25412,23600000.0
2005-10-12 05:55:00,2.2542,2.25458,2.25362,2.25375,52200000.0
2005-10-12 05:56:00,2.25435,2.25445,2.254,2.25404,30800000.0
2005-10-12 05:57:00,2.25388,2.25491,2.25388,2.25491,21800000.0
2005-10-12 05:58:00,2.25491,2.25518,2.25434,2.25434,42299999.0
2005-10-12 05:59:00,2.25495,2.25495,2.25433,2.25441,24600000.0
2005-10-12 06:00:00,2.25467,2.25511,2.25435,2.25499,25500000.0
2005-10-12 06:01:00,2.25502,2.25522,2.25427,2.25496,38600000.0
2005-10-12 06:02:00,2.2544,2.25506,2.25426,2.25485,35100000.0
2005-10-12 06:03:00,2.25505,2.2554,2.25476,2.25533,50700000.0
2005-10-12 06:04:00,2.2548,2.25495,2.25412,2.25412,48100000.0
2005-10-12 06:05:00,2.25402,2.2544,2.25352,2.25401,29800000.0
2005-10-12 06:06:00,2.25495,2.25495,2.25374,2.25374,54400000.0
2005-10-12 06:07:00,2.25356,2.25436,2.25356,2.25412,42200000.0
2005-10-12 06:08:00,2.25377,2.25454,2.25346,2.25441,37200000.0
2005-10-12 06:09:00,2.25385,2.25447,2.25342,2.25441,29900000.0
2005-10-12 06:10:00,2.25432,2.25444,2.25348,2.25391,34500000.0
2005-10-12 06:11:00,2.25355,2.25399,2.25324,2.25389,52100000.0
2005-10-12 06:12:00,2.25373,2.25424,2.25361,2.25393,39800000.0
2005-10-12 06:13:00,2.2539,2.2542,2.25372,2.25382,27800000.0
2005-10-12 06:14:00,2.25407,2.25426,2.25323,2.25323,44600000.0
2005-10-12 06:15:00,2.25324,2.25414,2.25324,2.25398,33800000.0
2005-10-12 06:16:00,2.25427,2.25427,2.25351,2.25414,19700000.0
2005-10-12 06:17:00,2.25427,2.25435,2.25362,2.25395,34000000.0
2005-10-12 06:18:00,2.2541,2.25432,2.25375,2.25429,33200000.0
2005-10-12 06:19:00,2.25455,2.25464,2.25371,2.25393,34500000.0
2005-10-12 06:20:00,2.25425,2.2546,2.25385,2.2546,44000000.0
2005-10-12 06:21:00,2.25441,2.25489,2.25408,2.25489,37200000.0
2005-10-12 06:22:00,2.25448,2.2545,2.25381,2.25409,41300000.0
2005-10-12 06:23:00,2.25475,2.25475,2.25328,2.25328,44500000.0
2005-10-12 06:24:00,2.25423,2.25464,2.25347,2.25368,35200000.0
2005-10-12 06:25:00,2.25351,2.25414,2.25337,2.25374,39800000.0
2005-10-12 06:26:00,2.25357,2.25393,2.25357,2.25391,26600000.0
2005-10-12 06:27:00,2.25437,2.25443,2.25379,2.25417,29900000.0
2005-10-12 06:28:00,2.25432,2.25432,2.25376,2.25406,34200000.0
2005-10-12 06:29:00,2.25424,2.25432,2.25379,2.25411,30600000.0
2005-10-12 06:30:00,2.25381,2.25421,2.25358,2.25406,23900000.0
2005-10-12 06:31:00,2.25376,2.25463,2.2537,2.25428,38000000.0
2005-10-12 06:32:00,2.25425,2.25477,2.25412,2.25477,50600001.0
2005-10-12 06:33:00,2.25452,2.25485,2.25423,2.2546,39200000.0
2005-10-12 06:34:00,2.25452,2.25469,2.25402,2.25439,30200000.0
2005-10-12 06:35:00,2.25459,2.25475,2.25417,2.25426,30000000.0
2005-10-12 06:36:00,2.2543,2.25456,2.25388,2.25416,48600001.0
2005-10-12 06:37:00,2.25452,2.25452,2.25413,2.25422,26500000.0
2005-10-12 06:38:00,2.25479,2.2549,2.25373,2.25373,45000000.0
2005-10-12 06:39:00,2.25431,2.25472,2.25425,2.25459,23800000.0
2005-10-12 06:40:00,2.25455,2.25495,2.25427,2.2547,42000000.0
2005-10-12 06:41:00,2.25467,2.25503,2.25435,2.25479,33500000.0
2005-10-12 06:42:00,2.25422,2.25455,2.25404,2.25407,51100000.0
2005-10-12 06:43:00,2.25421,2.2546,2.25417,2.25449,24500000.0
2005-10-12 06:44:00,2.25447,2.25473,2.254,2.25473,36400000.0
2005-10-12 06:45:00,2.25393,2.25491,2.25393,2.25484,33900000.0
2005-10-12 06:46:00,2.25463,2.25481,2.25443,2.25462,26500000.0
2005-10-12 06:47:00,2.25447,2.25459,2.25425,2.25435,37600000.0
2005-10-12 06:48:00,2.25455,2.25483,2.25398,2.25425,33300000.0
2005-10-12 06:49:00,2.25403,2.25446,2.25403,2.25409,30600000.0
2005-10-12 06:50:00,2.25399,2.25431,2.2538,2.2541,48800000.0
2005-10-12 06:51:00,2.25479,2.25482,2.25391,2.25391,39900000.0
2005-10-12 06:52:00,2.25417,2.25477,2.25405,2.2543,39800000.0
2005-10-12 06:53:00,2.25439,2.25466,2.25392,2.25429,33400000.0
2005-10-12 06:54:00,2.254,2.25429,2.25371,2.25415,38700000.0
2005-10-12 06:55:00,2.2543,2.25433,2.25372,2.25397,37700000.0
2005-10-12 06:56:00,2.25393,2.25481,2.25385,2.25439,45100000.0
2005-10-12 06:57:00,2.25377,2.25429,2.25359,2.25419,47800000.0
2005-10-12 06:58:00,2.25361,2.25438,2.25355,2.25425,36800000.0
2005-10-12 06:59:00,2.2543,2.25437,2.25349,2.25405,37500000.0
2005-10-12 07:00:00,2.25413,2.25417,2.25362,2.25362,28500000.0
2005-10-12 07:01:00,2.25397,2.25428,2.25363,2.25367,34100000.0
2005-10-12 07:02:00,2.25407,2.2542,2.25373,2.25408,29900000.0
2005-10-12 07:03:00,2.25349,2.25443,2.25344,2.25443,48400000.0
2005-10-12 07:04:00,2.25404,2.25435,2.25373,2.25388,42200000.0
2005-10-12 07:05:00,2.25381,2.25426,2.25359,2.25415,44000000.0
2005-10-12 07:06:00,2.25385,2.25445,2.25374,2.25384,45700000.0
2005-10-12 07:07:00,2.25376,2.25408,2.25351,2.25394,25700000.0
2005-10-12 07:08:00,2.25357,2.25386,2.25343,2.25344,45900000.0
2005-10-12 07:09:00,2.25328,2.25452,2.25328,2.25442,41400000.0
2005-10-12 07:10:00,2.2538,2.25413,2.25359,2.25412,33000000.0
2005-10-12 07:11:00,2.2541,2.25459,2.25391,2.25459,33200000.0
2005-10-12 07:12:00,2.25396,2.25421,2.25371,2.25382,49399999.0
2005-10-12 07:13:00,2.25385,2.25413,2.25369,2.25404,45200000.0
2005-10-12 07:14:00,2.25382,2.25406,2.2533,2.25347,29000000.0
2005-10-12 07:15:00,2.25368,2.25424,2.25343,2.25376,52200000.0
2005-10-12 07:16:00,2.25396,2.25446,2.25376,2.25412,38200000.0
2005-10-12 07:17:00,2.25402,2.25435,2.2537,2.2537,40300000.0
2005-10-12 07:18:00,2.25355,2.25417,2.25342,2.25342,34300000.0
2005-10-12 07:19:00,2.25362,2.25395,2.25317,2.25317,37900000.0
2005-10-12 07:20:00,2.25372,2.25396,2.25344,2.25396,36400000.0
2005-10-12 07:21:00,2.25348,2.25392,2.25348,2.25389,61300001.0
2005-10-12 07:22:00,2.25362,2.25427,2.25336,2.25427,46000000.0
2005-10-12 07:23:00,2.25425,2.25448,2.25361,2.25405,28200000.0
2005-10-12 07:24:00,2.25434,2.25434,2.2536,2.25392,53800000.0
2005-10-12 07:25:00,2.25394,2.25394,2.25357,2.25359,18600000.0
2005-10-12 07:26:00,2.25402,2.25421,2.25349,2.2538,26000000.0
2005-10-12 07:27:00,2.25412,2.25412,2.25351,2.25386,42600000.0
2005-10-12 07:28:00,2.25386,2.25386,2.25339,2.25368,32300000.0
2005-10-12 07:29:00,2.25383,2.25386,2.25338,2.25377,42600000.0
2005-10-12 07:30:00,2.25354,2.25387,2.25334,2.25385,48500000.0
2005-10-12 07:31:00,2.25376,2.25388,2.25322,2.25339,26700000.0
2005-10-12 07:32:00,2.25387,2.25403,2.25325,2.25339,27100000.0
2005-10-12 07:33:00,2.25361,2.25375,2.25322,2.25375,20200000.0
2005-10-12 07:34:00,2.25337,2.25396,2.25328,2.25372,26100000.0
2005-10-12 07:35:00,2.25336,2.25376,2.25318,2.25337,42500000.0
2005-10-12 07:36:00,2.25387,2.25393,2.25293,2.25301,32800000.0
2005-10-12 07:37:00,2.25333,2.25378,2.25313,2.25368,61600000.0
2005-10-12 07:38:00,2.25374,2.25381,2.25277,2.25365,36600000.0
2005-10-12 07:39:00,2.25328,2.25364,2.25311,2.25349,24900000.0
2005-10-12 07:40:00,2.25362,2.25377,2.25296,2.2537,55500000.0
2005-10-12 07:41:00,2.2534,2.25362,2.25301,2.25307,29600000.0
2005-10-12 07:42:00,2.253,2.25356,2.25259,2.25356,22700000.0
2005-10-12 07:43:00,2.25337,2.2536,2.25292,2.2536,42200000.0
2005-10-12 07:44:00,2.25354,2.25366,2.25308,2.25356,40200000.0
2005-10-12 07:45:00,2.25348,2.2536,2.2527,2.25276,56800000.0
2005-10-12 07:46:00,2.25301,2.25325,2.25274,2.2531,46399999.0
2005-10-12 07:47:00,2.25268,2.25351,2.25254,2.25303,18400000.0
2005-10-12 07:48:00,2.2531,2.2531,2.25232,2.25276,26300000.0
2005-10-12 07:49:00,2.25295,2.25296,2.25213,2.25247,33200000.0
2005-10-12 07:50:00,2.25245,2.25263,2.25213,2.25235,34400000.0
2005-10-12 07:51:00,2.25208,2.25221,2.25186,2.25194,73700000.0
2005-10-12 07:52:00,2.25198,2.25222,2.25182,2.25202,55100000.0
2005-10-12 07:53:00,2.25143,2.2529,2.25141,2.2529,31400000.0
2005-10-12 07:54:00,2.25262,2.25274,2.25231,2.25245,23100000.0
2005-10-12 07:55:00,2.25228,2.25256,2.25222,2.25228,33500000.0
2005-10-12 07:56:00,2.25229,2.25255,2.25211,2.25229,51300000.0
2005-10-12 07:57:00,2.25257,2.25269,2.25171,2.25182,45800000.0
2005-10-12 07:58:00,2.252,2.25228,2.25161,2.25226,34800000.0
2005-10-12 07:59:00,2.25195,2.25223,2.25158,2.25213,48300000.0
2005-10-12 08:00:00,2.25233,2.25233,2.25132,2.25158,34400000.0
2005-10-12 08:01:00,2.25212,2.25212,2.25107,2.25153,49100000.0
2005-10-12 08:02:00,2.25172,2.25193,2.25132,2.25141,39400000.0
2005-10-12 08:03:00,2.25155,2.25201,2.25131,2.25201,37100000.0
2005-10-12 08:04:00,2.25197,2.25214,2.25131,2.25158,32600000.0
2005-10-12 08:05:00,2.25161,2.25223,2.25149,2.25223,20600000.0
2005-10-12 08:06:00,2.25213,2.25221,2.25151,2.25197,63600001.0
2005-10-12 08:07:00,2.25177,2.2519,2.25138,2.25149,28100000.0
2005-10-12 08:08:00,2.25147,2.25217,2.25126,2.25203,41200000.0
2005-10-12 08:09:00,2.25141,2.25258,2.25132,2.25252,46499999.0
2005-10-12 08:10:00,2.25237,2.25256,2.2519,2.25221,43400000.0
2005-10-12 08:11:00,2.25243,2.2526,2.25185,2.25228,54100000.0
2005-10-12 08:12:00,2.25258,2.25263,2.25183,2.25229,41700000.0
2005-10-12 08:13:00,2.25235,2.25245,2.25181,2.25204,25800000.0
2005-10-12 08:14:00,2.25201,2.25229,2.25175,2.25198,36500000.0
2005-10-12 08:15:00,2.25202,2.25219,2.25137,2.2516,43500000.0
2005-10-12 08:16:00,2.25157,2.25206,2.25134,2.25194,45700000.0
2005-10-12 08:17:00,2.25209,2.25221,2.25135,2.25208,42200000.0
2005-10-12 08:18:00,2.25209,2.25215,2.25157,2.2517,27300000.0
2005-10-12 08:19:00,2.25222,2.25232,2.25127,2.25191,69599999.0
2005-10-12 08:20:00,2.2518,2.25259,2.25176,2.25239,47700000.0
2005-10-12 08:21:00,2.25227,2.25264,2.25199,2.25261,16300000.0
2005-10-12 08:22:00,2.25195,2.25273,2.25184,2.25255,39400000.0
2005-10-12 08:23:00,2.2525,2.25266,2.25213,2.25266,34600000.0
2005-10-12 08:24:00,2.25219,2.25241,2.25183,2.25212,38600000.0
2005-10-12 08:25:00,2.2524,2.25281,2.25162,2.25275,40200000.0
2005-10-12 08:26:00,2.25297,2.25333,2.25285,2.25324,51700000.0
2005-10-12 08:27:00,2.25337,2.25349,2.25308,2.25349,15800000.0
2005-10-12 08:28:00,2.25315,2.25374,2.25301,2.25358,42800000.0
2005-10-12 08:29:00,2.25337,2.25377,2.25308,2.25308,38000000.0
2005-10-12 08:30:00,2.25295,2.25366,2.25295,2.25348,22400000.0
2005-10-12 08:31:00,2.25323,2.25398,2.25286,2.25381,38600000.0
2005-10-12 08:32:00,2.25392,2.254,2.25321,2.2538,43500000.0
2005-10-12 08:33:00,2.25337,2.25412,2.25317,2.25391,52500000.0
2005-10-12 08:34:00,2.25378,2.25395,2.25318,2.25318,53200000.0
2005-10-12 08:35:00,2.25321,2.25347,2.25283,2.25309,56900000.0
2005-10-12 08:36:00,2.25335,2.25335,2.25249,2.2528,43800000.0
2005-10-12 08:37:00,2.25297,2.25323,2.25243,2.25305,52800000.0
2005-10-12 08:38:00,2.25305,2.25305,2.25261,2.25283,26400000.0
2005-10-12 08:39:00,2.25283,2.25328,2.25279,2.25317,38500000.0
2005-10-12 08:40:00,2.25307,2.25314,2.25275,2.25286,34200000.0
2005-10-12 08:41:00,2.25304,2.25335,2.2526,2.25304,26200000.0
2005-10-12 08:42:00,2.25289,2.25344,2.25265,2.25334,41100000.0
2005-10-12 08:43:00,2.25334,2.25345,2.25287,2.25301,43100000.0
2005-10-12 08:44:00,2.25302,2.25323,2.25289,2.25297,24400000.0
2005-10-12 08:45:00,2.25268,2.25307,2.25255,2.2529,30100000.0
2005-10-12 08:46:00,2.25245,2.25306,2.25239,2.25287,15200000.0
2005-10-12 08:47:00,2.25272,2.25297,2.25236,2.25297,43900000.0
2005-10-12 08:48:00,2.2529,2.25292,2.25251,2.25284,21600000.0
2005-10-12 08:49:00,2.25267,2.25284,2.2524,2.25264,52900000.0
2005-10-12 08:50:00,2.25238,2.25271,2.25225,2.25264,31200000.0
2005-10-12 08:51:00,2.25227,2.25262,2.25214,2.25244,28000000.0
2005-10-12 08:52:00,2.25261,2.25283,2.25229,2.25251,31400000.0
2005-10-12 08:53:00,2.25253,2.25261,2.25147,2.25192,38900000.0
2005-10-12 08:54:00,2.25155,2.25186,2.25119,2.25153,48200000.0
2005-10-12 08:55:00,2.25104,2.25172,2.25099,2.25147,39800000.0
2005-10-12 08:56:00,2.25162,2.2518,2.25096,2.25114,33900000.0
2005-10-12 08:57:00,2.25122,2.25175,2.25109,2.25175,30600000.0
2005-10-12 08:58:00,2.25202,2.25203,2.25135,2.25183,32100000.0
2005-10-12 08:59:00,2.25186,2.25194,2.2516,2.25174,39200000.0
2005-10-12 09:00:00,2.25145,2.25202,2.25133,2.25202,32500000.0
2005-10-12 09:01:00,2.25216,2.25234,2.25173,2.2522,30200000.0
2005-10-12 09:02:00,2.25247,2.25286,2.25205,2.25214,54699999.0
2005-10-12 09:03:00,2.2526,2.25298,2.25235,2.25276,41800000.0
2005-10-12 09:04:00,2.25307,2.25307,2.25204,2.25237,42200000.0
2005-10-12 09:05:00,2.25259,2.25269,2.25202,2.25224,32900000.0
2005-10-12 09:06:00,2.25203,2.25244,2.25177,2.25225,45300000.0
2005-10-12 09:07:00,2.25202,2.25248,2.25168,2.25242,35500000.0
2005-10-12 09:08:00,2.25226,2.25232,2.2519,2.25226,58600000.0
2005-10-12 09:09:00,2.252,2.25215,2.25173,2.25191,16400000.0
2005-10-12 09:10:00,2.25166,2.25217,2.25154,2.25217,35900000.0
2005-10-12 09:11:00,2.2523,2.25251,2.25162,2.25219,45500000.0
2005-10-12 09:12:00,2.25212,2.25237,2.25197,2.25222,39300001.0
2005-10-12 09:13:00,2.25231,2.25254,2.25169,2.2523,35900000.0
2005-10-12 09:14:00,2.25183,2.25254,2.25168,2.25243,35000000.0
2005-10-12 09:15:00,2.25227,2.25283,2.25202,2.25249,45100000.0
2005-10-12 09:16:00,2.2524,2.25248,2.25171,2.25206,48300000.0
2005-10-12 09:17:00,2.25245,2.25262,2.2519,2.25237,26200000.0
2005-10-12 09:18:00,2.2525,2.253,2.25225,2.25287,44800000.0
2005-10-12 09:19:00,2.2525,2.25285,2.2524,2.25259,47200000.0
2005-10-12 09:20:00,2.2522,2.25243,2.2518,2.25223,37700000.0
2005-10-12 09:21:00,2.25185,2.25274,2.25185,2.25189,51699998.0
2005-10-12 09:22:00,2.25207,2.25215,2.25156,2.25195,31700000.0
2005-10-12 09:23:00,2.25172,2.25257,2.2515,2.25257,34900000.0
2005-10-12 09:24:00,2.25207,2.25268,2.25189,2.25265,36100000.0
2005-10-12 09:25:00,2.2518,2.25237,2.25173,2.25213,69800000.0
2005-10-12 09:26:00,2.25207,2.25243,2.25189,2.25231,21900000.0
2005-10-12 09:27:00,2.25239,2.25263,2.25172,2.25215,43800000.0
2005-10-12 09:28:00,2.25217,2.25229,2.25182,2.25223,31300000.0
2005-10-12 09:29:00,2.25191,2.25249,2.25174,2.25249,41000000.0
2005-10-12 09:30:00,2.25216,2.25247,2.252,2.2522,34900000.0
2005-10-12 09:31:00,2.25279,2.25323,2.25193,2.25226,25600000.0
2005-10-12 09:32:00,2.25307,2.25326,2.25283,2.25283,34400000.0
2005-10-12 09:33:00,2.25285,2.25338,2.25269,2.2531,47700000.0
2005-10-12 09:34:00,2.25298,2.25358,2.25298,2.25356,13600000.0
2005-10-12 09:35:00,2.25334,2.25371,2.25312,2.25348,40500000.0
2005-10-12 09:36:00,2.2536,2.25374,2.25289,2.25319,22800000.0
2005-10-12 09:37:00,2.25323,2.25363,2.25302,2.25354,41600000.0
2005-10-12 09:38:00,2.25329,2.2538,2.25311,2.25347,38300000.0
2005-10-12 09:39:00,2.25377,2.25382,2.25333,2.25338,53500000.0
2005-10-12 09:40:00,2.25335,2.25431,2.25302,2.25356,22900000.0
2005-10-12 09:41:00,2.25343,2.25368,2.25319,2.25355,32700000.0
2005-10-12 09:42:00,2.25324,2.25355,2.25298,2.25344,45800000.0
2005-10-12 09:43:00,2.25332,2.25376,2.25311,2.25329,58800000.0
2005-10-12 09:44:00,2.25351,2.25361,2.25262,2.25274,32800000.0
2005-10-12 09:45:00,2.25288,2.2536,2.25288,2.25341,26400000.0
2005-10-12 09:46:00,2.25355,2.25363,2.25324,2.25333,29300000.0
2005-10-12 09:47:00,2.25299,2.25325,2.25258,2.25258,53600000.0
2005-10-12 09:48:00,2.2532,2.25336,2.25267,2.25314,51900000.0
2005-10-12 09:49:00,2.25329,2.25329,2.25262,2.25265,28400000.0
2005-10-12 09:50:00,2.25286,2.25299,2.25255,2.25263,24200000.0
2005-10-12 09:51:00,2.25279,2.25279,2.25194,2.25217,44599999.0
2005-10-12 09:52:00,2.25236,2.25271,2.25209,2.25238,20000000.0
2005-10-12 09:53:00,2.25238,2.25264,2.25207,2.25228,31500000.0
2005-10-12 09:54:00,2.2523,2.25267,2.25222,2.25254,31300000.0
2005-10-12 09:55:00,2.25268,2.25274,2.25205,2.25212,38100000.0
2005-10-12 09:56:00,2.25246,2.2527,2.25213,2.25244,39500000.0
2005-10-12 09:57:00,2.25236,2.25247,2.25179,2.25214,49700000.0
2005-10-12 09:58:00,2.25235,2.25235,2.25192,2.25201,33500000.0
2005-10-12 09:59:00,2.25232,2.25232,2.25141,2.25205,59900000.0
2005-10-12 10:00:00,2.25198,2.25281,2.25181,2.25232,29400000.0
2005-10-12 10:01:00,2.25191,2.25215,2.25169,2.25169,41200000.0
2005-10-12 10:02:00,2.2522,2.25222,2.25178,2.2521,36700000.0
2005-10-12 10:03:00,2.25183,2.25216,2.25152,2.25152,50100000.0
2005-10-12 10:04:00,2.25179,2.25179,2.25078,2.25113,73299999.0
2005-10-12 10:05:00,2.25128,2.25209,2.25128,2.25193,61700000.0
2005-10-12 10:06:00,2.25218,2.25263,2.25203,2.25263,40800000.0
2005-10-12 10:07:00,2.25315,2.25325,2.25262,2.25294,42900000.0
2005-10-12 10:08:00,2.25338,2.25345,2.25233,2.25283,43300000.0
2005-10-12 10:09:00,2.253,2.25332,2.2524,2.25295,42900000.0
2005-10-12 10:10:00,2.25358,2.25378,2.25337,2.25366,52799999.0
2005-10-12 10:11:00,2.25307,2.25383,2.25298,2.25381,23200000.0
2005-10-12 10:12:00,2.25327,2.25355,2.25285,2.25285,36100000.0
2005-10-12 10:13:00,2.25275,2.25316,2.25255,2.25294,16600000.0
2005-10-12 10:14:00,2.25307,2.25307,2.25226,2.25261,40200000.0
2005-10-12 10:15:00,2.25268,2.25279,2.25237,2.2526,42700000.0
2005-10-12 10:16:00,2.25256,2.25268,2.25203,2.25239,31500000.0
2005-10-12 10:17:00,2.2526,2.25289,2.25203,2.25287,39400000.0
2005-10-12 10:18:00,2.25256,2.2531,2.25222,2.2531,23800000.0
2005-10-12 10:19:00,2.25258,2.25302,2.25247,2.25277,32700000.0
2005-10-12 10:20:00,2.25242,2.25302,2.25219,2.25302,30100000.0
2005-10-12 10:21:00,2.25242,2.25258,2.25218,2.25251,30300000.0
2005-10-12 10:22:00,2.25242,2.25264,2.25184,2.2524,46000000.0
2005-10-12 10:23:00,2.25199,2.25279,2.25164,2.25277,48300000.0
2005-10-12 10:24:00,2.253,2.25322,2.25271,2.25322,37200000.0
2005-10-12 10:25:00,2.2533,2.25336,2.25247,2.25283,36600000.0
2005-10-12 10:26:00,2.2527,2.25314,2.25237,2.25287,27400000.0
2005-10-12 10:27:00,2.25266,2.25294,2.25251,2.25277,40100000.0
2005-10-12 10:28:00,2.25273,2.25334,2.25215,2.25334,31300000.0
2005-10-12 10:29:00,2.2533,2.25336,2.25235,2.25285,29100000.0
2005-10-12 10:30:00,2.25237,2.25284,2.2515,2.25284,48399999.0
2005-10-12 10:31:00,2.25308,2.25426,2.25271,2.25426,53400000.0
2005-10-12 10:32:00,2.25422,2.25456,2.25393,2.25426,32500000.0
2005-10-12 10:33:00,2.2541,2.25462,2.25396,2.25422,46400000.0
2005-10-12 10:34:00,2.25437,2.25442,2.25374,2.25413,41800001.0
2005-10-12 10:35:00,2.254,2.25418,2.25347,2.25347,40100000.0
2005-10-12 10:36:00,2.25397,2.25406,2.25332,2.25384,30700000.0
2005-10-12 10:37:00,2.25385,2.25411,2.25356,2.25404,26800000.0
2005-10-12 10:38:00,2.25415,2.25418,2.25322,2.25337,40800000.0
2005-10-12 10:39:00,2.2523,2.25345,2.25138,2.25345,32700000.0
2005-10-12 10:40:00,2.25338,2.25358,2.25297,2.25342,42400000.0
2005-10-12 10:41:00,2.25293,2.25411,2.25267,2.25385,34300000.0
2005-10-12 10:42:00,2.25343,2.25348,2.25284,2.25284,42800000.0
2005-10-12 10:43:00,2.25302,2.25364,2.25284,2.25364,34200000.0
2005-10-12 10:44:00,2.25319,2.25344,2.25295,2.25312,68400000.0
2005-10-12 10:45:00,2.25324,2.25347,2.25267,2.25267,29200000.0
2005-10-12 10:46:00,2.2531,2.2531,2.25268,2.2527,39900000.0
2005-10-12 10:47:00,2.25252,2.25263,2.25203,2.25221,24700000.0
2005-10-12 10:48:00,2.25271,2.25279,2.2521,2.25273,52899999.0
2005-10-12 10:49:00,2.25305,2.25322,2.25251,2.25322,33600000.0
2005-10-12 10:50:00,2.25279,2.2531,2.25241,2.25241,44300000.0
2005-10-12 10:51:00,2.25244,2.25288,2.25231,2.25264,32100000.0
2005-10-12 10:52:00,2.25256,2.25292,2.25234,2.25288,19700000.0
2005-10-12 10:53:00,2.25258,2.25288,2.25225,2.25232,32700000.0
2005-10-12 10:54:00,2.25208,2.25265,2.25199,2.25251,27300000.0
2005-10-12 10:55:00,2.2526,2.25298,2.25206,2.25298,62700001.0
2005-10-12 10:56:00,2.25223,2.25272,2.25214,2.25245,16200000.0
2005-10-12 10:57:00,2.25232,2.25284,2.25218,2.25235,38700000.0
2005-10-12 10:58:00,2.25238,2.2536,2.2522,2.25317,30600000.0
2005-10-12 10:59:00,2.25302,2.25303,2.25236,2.25286,45300001.0
2005-10-12 11:00:00,2.25298,2.25332,2.25149,2.25227,21400000.0
2005-10-12 11:01:00,2.25272,2.25308,2.25246,2.25308,19400000.0
2005-10-12 11:02:00,2.2526,2.25324,2.25238,2.25324,23500000.0
2005-10-12 11:03:00,2.25313,2.25319,2.2526,2.25295,40300000.0
2005-10-12 11:04:00,2.25296,2.25297,2.25247,2.25256,31900000.0
2005-10-12 11:05:00,2.25278,2.25293,2.25235,2.25267,47400000.0
2005-10-12 11:06:00,2.25287,2.25294,2.25256,2.25272,50000001.0
2005-10-12 11:07:00,2.25259,2.25289,2.25237,2.25237,37100000.0
2005-10-12 11:08:00,2.25237,2.25315,2.25169,2.25311,26400000.0
2005-10-12 11:09:00,2.25312,2.25324,2.25154,2.25273,31100000.0
2005-10-12 11:10:00,2.25317,2.25351,2.25281,2.25281,26200000.0
2005-10-12 11:11:00,2.25312,2.25337,2.25284,2.25318,34500000.0
2005-10-12 11:12:00,2.25326,2.25348,2.25276,2.25311,33400000.0
2005-10-12 11:13:00,2.25306,2.25429,2.25283,2.25332,37200000.0
2005-10-12 11:14:00,2.2532,2.25342,2.25295,2.25328,56100000.0
2005-10-12 11:15:00,2.25341,2.25355,2.25285,2.25314,67100000.0
2005-10-12 11:16:00,2.2527,2.25327,2.25263,2.25313,26600000.0
2005-10-12 11:17:00,2.25309,2.25335,2.25261,2.25261,24200000.0
2005-10-12 11:18:00,2.25267,2.25295,2.25229,2.25229,27600000.0
2005-10-12 11:19:00,2.25216,2.25261,2.25195,2.25255,35900000.0
2005-10-12 11:20:00,2.25258,2.25366,2.25235,2.25327,56699999.0
2005-10-12 11:21:00,2.25257,2.25381,2.25257,2.25381,44200000.0
2005-10-12 11:22:00,2.25395,2.25401,2.25333,2.25343,45300000.0
2005-10-12 11:23:00,2.2537,2.25379,2.25331,2.25355,42200000.0
2005-10-12 11:24:00,2.25415,2.25438,2.25336,2.25362,30700000.0
2005-10-12 11:25:00,2.254,2.25413,2.25346,2.25394,30400000.0
2005-10-12 11:26:00,2.25385,2.25441,2.25366,2.2542,26900000.0
2005-10-12 11:27:00,2.25368,2.25418,2.25362,2.25406,35200000.0
2005-10-12 11:28:00,2.25425,2.25451,2.25348,2.25451,46800000.0
2005-10-12 11:29:00,2.25497,2.25498,2.25425,2.25432,21400000.0
2005-10-12 11:30:00,2.25444,2.25458,2.25395,2.25449,28900000.0
2005-10-12 11:31:00,2.25464,2.25478,2.25391,2.25391,51100000.0
2005-10-12 11:32:00,2.25424,2.25448,2.25396,2.25442,35600000.0
2005-10-12 11:33:00,2.25402,2.25466,2.2538,2.25454,44300000.0
2005-10-12 11:34:00,2.25445,2.25454,2.25404,2.25439,43300000.0
2005-10-12 11:35:00,2.25443,2.25485,2.25405,2.25479,16700000.0
2005-10-12 11:36:00,2.25492,2.25505,2.25412,2.25484,40700000.0
2005-10-12 11:37:00,2.25488,2.25494,2.25432,2.25485,22700000.0
2005-10-12 11:38:00,2.25442,2.25491,2.25419,2.25419,42200000.0
2005-10-12 11:39:00,2.25426,2.25439,2.25352,2.25412,50600000.0
2005-10-12 11:40:00,2.25387,2.25412,2.25356,2.25368,24800000.0
2005-10-12 11:41:00,2.25399,2.25414,2.25362,2.25373,41400000.0
2005-10-12 11:42:00,2.25407,2.25414,2.25335,2.25354,23000000.0
2005-10-12 11:43:00,2.2538,2.25395,2.25287,2.25307,37100000.0
2005-10-12 11:44:00,2.25322,2.25342,2.2527,2.25329,26900000.0
2005-10-12 11:45:00,2.2532,2.25331,2.25286,2.25319,31400000.0
2005-10-12 11:46:00,2.25316,2.25347,2.25282,2.25329,24400000.0
2005-10-12 11:47:00,2.25316,2.25357,2.25305,2.25317,55700000.0
2005-10-12 11:48:00,2.25289,2.25289,2.2519,2.25206,35200000.0
2005-10-12 11:49:00,2.25219,2.2523,2.25169,2.25171,42100000.0
2005-10-12 11:50:00,2.2515,2.25201,2.25142,2.25192,27100000.0
2005-10-12 11:51:00,2.25138,2.25202,2.25109,2.25167,37400000.0
2005-10-12 11:52:00,2.25096,2.25165,2.25081,2.25159,37200000.0
2005-10-12 11:53:00,2.2515,2.25225,2.2513,2.25224,35000000.0
2005-10-12 11:54:00,2.2522,2.25234,2.25147,2.2519,79500000.0
2005-10-12 11:55:00,2.25239,2.25295,2.25202,2.25218,35400000.0
2005-10-12 11:56:00,2.25257,2.25267,2.25212,2.25212,60400000.0
2005-10-12 11:57:00,2.25282,2.25282,2.25217,2.25265,50800000.0
2005-10-12 11:58:00,2.2523,2.25293,2.25207,2.25279,32600000.0
2005-10-12 11:59:00,2.25255,2.2528,2.25223,2.25273,38000000.0
2005-10-12 12:00:00,2.2524,2.25265,2.25188,2.2519,41100000.0
2005-10-12 12:01:00,2.2524,2.25262,2.25157,2.25157,42100000.0
2005-10-12 12:02:00,2.2515,2.25174,2.2512,2.25134,37900000.0
2005-10-12 12:03:00,2.2513,2.25173,2.25108,2.25168,36400000.0
2005-10-12 12:04:00,2.25172,2.25194,2.25144,2.25178,40300000.0
2005-10-12 12:05:00,2.25185,2.25232,2.25161,2.25168,30800000.0
2005-10-12 12:06:00,2.25196,2.25278,2.25149,2.25278,40300000.0
2005-10-12 12:07:00,2.25286,2.25295,2.25214,2.2524,36500000.0
2005-10-12 12:08:00,2.25277,2.25298,2.25204,2.25235,55100000.0
2005-10-12 12:09:00,2.25264,2.25281,2.25175,2.25175,30000000.0
2005-10-12 12:10:00,2.25262,2.25265,2.25154,2.25154,26900000.0
2005-10-12 12:11:00,2.25228,2.25307,2.25206,2.25252,37800000.0
2005-10-12 12:12:00,2.25297,2.2533,2.2522,2.25267,25600000.0
2005-10-12 12:13:00,2.25247,2.25266,2.25189,2.25189,43600000.0
2005-10-12 12:14:00,2.25287,2.2529,2.25216,2.25225,46900000.0
2005-10-12 12:15:00,2.25253,2.25275,2.25205,2.2525,39200000.0
2005-10-12 12:16:00,2.25235,2.25264,2.25213,2.25245,46600000.0
2005-10-12 12:17:00,2.25302,2.25307,2.25221,2.25255,53200000.0
2005-10-12 12:18:00,2.25243,2.2529,2.25178,2.2529,53000000.0
2005-10-12 12:19:00,2.25297,2.25307,2.25236,2.25248,19900000.0
2005-10-12 12:20:00,2.25241,2.2529,2.2523,2.25274,42899999.0
2005-10-12 12:21:00,2.25258,2.25306,2.25255,2.25282,39500000.0
2005-10-12 12:22:00,2.25289,2.25289,2.25222,2.25254,22400000.0
2005-10-12 12:23:00,2.25267,2.25282,2.25225,2.25282,44000000.0
2005-10-12 12:24:00,2.25218,2.25319,2.25207,2.25272,32800000.0
2005-10-12 12:25:00,2.25296,2.25304,2.25231,2.25271,42900000.0
2005-10-12 12:26:00,2.25302,2.25302,2.25222,2.25268,36100000.0
2005-10-12 12:27:00,2.2526,2.25312,2.25216,2.25294,41300000.0
2005-10-12 12:28:00,2.25252,2.25319,2.2524,2.25319,31900000.0
2005-10-12 12:29:00,2.2532,2.2532,2.25248,2.25258,52300000.0
2005-10-12 12:30:00,2.2527,2.25307,2.2524,2.25297,40400000.0
2005-10-12 12:31:00,2.25313,2.25326,2.25247,2.25291,45700000.0
2005-10-12 12:32:00,2.25297,2.25329,2.25266,2.25329,28500000.0
2005-10-12 12:33:00,2.25277,2.25382,2.25267,2.2531,41700000.0
2005-10-12 12:34:00,2.25271,2.2529,2.25233,2.2528,41900000.0
2005-10-12 12:35:00,2.25269,2.25281,2.25221,2.25237,15900000.0
2005-10-12 12:36:00,2.25227,2.25269,2.25185,2.25228,56400000.0
2005-10-12 12:37:00,2.2518,2.25245,2.25165,2.252,27000000.0
2005-10-12 12:38:00,2.25158,2.25283,2.25155,2.25283,39000000.0
2005-10-12 12:39:00,2.25285,2.25293,2.25211,2.25257,17500000.0
2005-10-12 12:40:00,2.25269,2.25315,2.25237,2.25237,51200000.0
2005-10-12 12:41:00,2.25248,2.25349,2.25248,2.25349,67900000.0
2005-10-12 12:42:00,2.25355,2.2537,2.25244,2.25322,35300000.0
2005-10-12 12:43:00,2.25369,2.25393,2.25341,2.25387,44700000.0
2005-10-12 12:44:00,2.25345,2.25382,2.25311,2.25382,25100000.0
2005-10-12 12:45:00,2.25335,2.25382,2.25307,2.25375,54500001.0
2005-10-12 12:46:00,2.25305,2.25356,2.25294,2.25329,22400000.0
2005-10-12 12:47:00,2.25302,2.25385,2.25299,2.25334,40000000.0
2005-10-12 12:48:00,2.25323,2.25354,2.25309,2.25344,73100000.0
2005-10-12 12:49:00,2.25347,2.25359,2.25297,2.2534,28300000.0
2005-10-12 12:50:00,2.25352,2.25363,2.25295,2.25363,40500000.0
2005-10-12 12:51:00,2.25327,2.25367,2.25304,2.2533,40900000.0
2005-10-12 12:52:00,2.25372,2.25395,2.25325,2.25351,22200000.0
2005-10-12 12:53:00,2.25347,2.25408,2.25323,2.25408,23900000.0
2005-10-12 12:54:00,2.25335,2.25415,2.25331,2.25407,43000000.0
2005-10-12 12:55:00,2.2535,2.25404,2.25293,2.25404,26900000.0
2005-10-12 12:56:00,2.25362,2.25424,2.25355,2.25409,34800000.0
2005-10-12 12:57:00,2.2534,2.25383,2.25315,2.25364,42700000.0
2005-10-12 12:58:00,2.25403,2.25412,2.25338,2.25368,24400000.0
2005-10-12 12:59:00,2.25393,2.25406,2.2534,2.25344,55899999.0
2005-10-12 13:00:00,2.25343,2.25364,2.253,2.253,48900000.0
2005-10-12 13:01:00,2.25374,2.25378,2.2531,2.2533,31600000.0
2005-10-12 13:02:00,2.25392,2.25396,2.25313,2.25381,47300000.0
2005-10-12 13:03:00,2.25355,2.25404,2.25346,2.25364,28400000.0
2005-10-12 13:04:00,2.25363,2.25385,2.25314,2.25351,49800000.0
2005-10-12 13:05:00,2.25341,2.25398,2.25304,2.25394,25400000.0
2005-10-12 13:06:00,2.25369,2.25388,2.25326,2.25364,29600000.0
2005-10-12 13:07:00,2.25368,2.25405,2.25356,2.25405,53600001.0
2005-10-12 13:08:00,2.25398,2.25408,2.25338,2.25338,41500000.0
2005-10-12 13:09:00,2.25373,2.25494,2.25373,2.25494,40900000.0
2005-10-12 13:10:00,2.25474,2.2549,2.25428,2.25462,56600000.0
2005-10-12 13:11:00,2.25418,2.25497,2.2541,2.25469,34400000.0
2005-10-12 13:12:00,2.25431,2.25443,2.25399,2.25408,27900000.0
2005-10-12 13:13:00,2.2543,2.25448,2.25373,2.25423,28500000.0
2005-10-12 13:14:00,2.25406,2.25423,2.25346,2.25423,28100000.0
2005-10-12 13:15:00,2.25455,2.25463,2.25378,2.25447,37700000.0
2005-10-12 13:16:00,2.25377,2.25433,2.25354,2.25424,56100000.0
2005-10-12 13:17:00,2.25445,2.2545,2.25391,2.25409,20700000.0
2005-10-12 13:18:00,2.25432,2.2545,2.2535,2.2539,37000000.0
2005-10-12 13:19:00,2.25413,2.25432,2.25351,2.25397,57400001.0
2005-10-12 13:20:00,2.25366,2.25425,2.25356,2.25419,39300000.0
2005-10-12 13:21:00,2.25384,2.25428,2.25354,2.25406,23700000.0
2005-10-12 13:22:00,2.25435,2.25439,2.25354,2.25396,39400000.0
2005-10-12 13:23:00,2.25305,2.2542,2.25237,2.2542,25300000.0
2005-10-12 13:24:00,2.2538,2.25447,2.25375,2.25437,31600000.0
2005-10-12 13:25:00,2.2537,2.25462,2.25356,2.25462,30700000.0
2005-10-12 13:26:00,2.25428,2.25439,2.25378,2.25439,43100000.0
2005-10-12 13:27:00,2.2538,2.25439,2.25379,2.25432,48200000.0
2005-10-12 13:28:00,2.25417,2.25495,2.2539,2.25478,31000000.0
2005-10-12 13:29:00,2.25495,2.25516,2.25414,2.25444,15700000.0
2005-10-12 13:30:00,2.25451,2.25474,2.25424,2.25474,19900000.0
2005-10-12 13:31:00,2.25442,2.25482,2.25419,2.25469,39000000.0
2005-10-12 13:32:00,2.25458,2.25471,2.25425,2.25458,37400000.0
2005-10-12 13:33:00,2.25442,2.25465,2.25426,2.25443,47300000.0
2005-10-12 13:34:00,2.25423,2.25464,2.25421,2.25421,34800000.0
2005-10-12 13:35:00,2.25466,2.25466,2.25379,2.25415,36700000.0
2005-10-12 13:36:00,2.25425,2.2547,2.25416,2.25464,32300000.0
2005-10-12 13:37:00,2.25453,2.25475,2.25399,2.2544,38700000.0
2005-10-12 13:38:00,2.25404,2.25446,2.25377,2.25409,41200000.0
2005-10-12 13:39:00,2.25381,2.25431,2.2536,2.2536,41800000.0
2005-10-12 13:40:00,2.25382,2.25418,2.25365,2.25401,26800000.0
2005-10-12 13:41:00,2.25351,2.25441,2.25291,2.25411,33300000.0
2005-10-12 13:42:00,2.25367,2.25416,2.25347,2.25415,28000000.0
2005-10-12 13:43:00,2.25389,2.25417,2.25373,2.25401,36100000.0
2005-10-12 13:44:00,2.25395,2.25421,2.2536,2.25406,45600000.0
2005-10-12 13:45:00,2.25434,2.25436,2.25356,2.25386,28700000.0
2005-10-12 13:46:00,2.25432,2.2545,2.25379,2.25422,58400000.0
2005-10-12 13:47:00,2.2545,2.25481,2.25328,2.25367,42700000.0
2005-10-12 13:48:00,2.25382,2.25425,2.25375,2.2539,40800000.0
2005-10-12 13:49:00,2.25422,2.25422,2.2536,2.25376,37700000.0
2005-10-12 13:50:00,2.254,2.25402,2.25357,2.254,47700000.0
2005-10-12 13:51:00,2.25385,2.25412,2.25347,2.25399,21600000.0
2005-10-12 13:52:00,2.25402,2.25402,2.25351,2.25385,56900000.0
2005-10-12 13:53:00,2.25352,2.25418,2.25321,2.25412,52400000.0
2005-10-12 13:54:00,2.25396,2.25446,2.25385,2.25446,20900000.0
2005-10-12 13:55:00,2.2537,2.25411,2.25352,2.254,55800000.0
2005-10-12 13:56:00,2.2538,2.254,2.25355,2.25376,35400000.0
2005-10-12 13:57:00,2.2537,2.25387,2.25311,2.25383,62300000.0
2005-10-12 13:58:00,2.25386,2.25401,2.25346,2.25401,52300000.0
2005-10-12 13:59:00,2.25405,2.25435,2.25375,2.25378,34600000.0
2005-10-12 14:00:00,2.25364,2.25392,2.25335,2.25392,61200000.0
2005-10-12 14:01:00,2.25399,2.25399,2.25276,2.25352,30600000.0
2005-10-12 14:02:00,2.25374,2.25385,2.25339,2.25359,39400000.0
2005-10-12 14:03:00,2.25389,2.25389,2.25305,2.25334,31800000.0
2005-10-12 14:04:00,2.25357,2.25374,2.25338,2.25366,30800000.0
2005-10-12 14:05:00,2.25367,2.25384,2.25317,2.25378,48600000.0
2005-10-12 14:06:00,2.25369,2.25401,2.25352,2.25371,23400000.0
2005-10-12 14:07:00,2.25377,2.25396,2.25353,2.25373,40300000.0
2005-10-12 14:08:00,2.25336,2.25407,2.25323,2.25367,29600000.0
2005-10-12 14:09:00,2.25385,2.25399,2.25323,2.25354,33800000.0
2005-10-12 14:10:00,2.25355,2.25385,2.25329,2.25385,53400000.0
2005-10-12 14:11:00,2.25365,2.25395,2.2533,2.25381,36300000.0
2005-10-12 14:12:00,2.25389,2.25396,2.25347,2.25389,21700000.0
2005-10-12 14:13:00,2.25422,2.25434,2.25348,2.25381,40100000.0
2005-10-12 14:14:00,2.25365,2.25385,2.25337,2.25385,34200000.0
2005-10-12 14:15:00,2.25387,2.25403,2.25326,2.25338,39800000.0
2005-10-12 14:16:00,2.2541,2.25425,2.25371,2.25394,36600000.0
2005-10-12 14:17:00,2.2541,2.25455,2.25385,2.25431,24000000.0
2005-10-12 14:18:00,2.25418,2.25439,2.25386,2.25429,20900000.0
2005-10-12 14:19:00,2.25394,2.25426,2.25343,2.25388,31300000.0
2005-10-12 14:20:00,2.25397,2.25408,2.25364,2.25408,35000000.0
2005-10-12 14:21:00,2.25399,2.254,2.25316,2.25328,33000000.0
2005-10-12 14:22:00,2.25374,2.25395,2.25268,2.25328,33100000.0
2005-10-12 14:23:00,2.2538,2.2538,2.25107,2.25347,62400000.0
2005-10-12 14:24:00,2.25345,2.25418,2.2533,2.25418,25600000.0
2005-10-12 14:25:00,2.2542,2.25452,2.25388,2.25414,38399999.0
2005-10-12 14:26:00,2.25402,2.2546,2.25388,2.2546,49000000.0
2005-10-12 14:27:00,2.25418,2.25496,2.25416,2.25496,29700000.0
2005-10-12 14:28:00,2.25445,2.25483,2.25429,2.25471,28200000.0
2005-10-12 14:29:00,2.25489,2.2549,2.25424,2.2545,36300000.0
2005-10-12 14:30:00,2.25468,2.25492,2.25437,2.25479,55900000.0
2005-10-12 14:31:00,2.25442,2.25489,2.2541,2.25489,20500000.0
2005-10-12 14:32:00,2.2548,2.25507,2.25446,2.25478,50600000.0
2005-10-12 14:33:00,2.25474,2.25582,2.25467,2.25547,43300000.0
2005-10-12 14:34:00,2.25535,2.25546,2.25476,2.25537,39500000.0
2005-10-12 14:35:00,2.25503,2.25549,2.25462,2.25531,24500000.0
2005-10-12 14:36:00,2.25518,2.25521,2.25456,2.25494,38400000.0
2005-10-12 14:37:00,2.25467,2.25573,2.25444,2.25559,37100000.0
2005-10-12 14:38:00,2.25541,2.25581,2.25523,2.25542,28800000.0
2005-10-12 14:39:00,2.25557,2.25599,2.25528,2.25564,39700000.0
2005-10-12 14:40:00,2.25603,2.25603,2.25509,2.25585,65400000.0
2005-10-12 14:41:00,2.25579,2.25605,2.25539,2.25578,37900000.0
2005-10-12 14:42:00,2.25598,2.25629,2.25564,2.25628,28900000.0
2005-10-12 14:43:00,2.25662,2.25662,2.25582,2.25624,31000000.0
2005-10-12 14:44:00,2.2562,2.25648,2.25579,2.25601,41800000.0
2005-10-12 14:45:00,2.25622,2.25627,2.25559,2.25575,70499999.0
2005-10-12 14:46:00,2.2556,2.25587,2.2554,2.25541,26400000.0
2005-10-12 14:47:00,2.25531,2.25565,2.25507,2.25558,23200000.0
2005-10-12 14:48:00,2.25533,2.25552,2.2551,2.25545,53100000.0
2005-10-12 14:49:00,2.2551,2.25544,2.25495,2.25518,33600000.0
2005-10-12 14:50:00,2.25522,2.25546,2.25471,2.25501,22100000.0
2005-10-12 14:51:00,2.25493,2.25545,2.2547,2.25532,27000000.0
2005-10-12 14:52:00,2.25503,2.25526,2.2547,2.2547,71800000.0
2005-10-12 14:53:00,2.25453,2.2561,2.25453,2.25559,34900000.0
2005-10-12 14:54:00,2.25503,2.25537,2.25477,2.25521,41700000.0
2005-10-12 14:55:00,2.25515,2.25517,2.25446,2.25466,86200000.0
2005-10-12 14:56:00,2.2545,2.25491,2.25427,2.25452,39700000.0
2005-10-12 14:57:00,2.2538,2.2546,2.2538,2.25413,28800000.0
2005-10-12 14:58:00,2.25452,2.25469,2.25409,2.25469,55900000.0
2005-10-12 14:59:00,2.2546,2.25475,2.25432,2.25461,37000000.0
2005-10-12 15:00:00,2.25475,2.25488,2.25395,2.25471,44000000.0
2005-10-12 15:01:00,2.25494,2.25519,2.25468,2.25473,44100000.0
2005-10-12 15:02:00,2.25495,2.25516,2.2544,2.25453,29000000.0
2005-10-12 15:03:00,2.2549,2.2549,2.25388,2.25449,42700001.0
2005-10-12 15:04:00,2.25477,2.25499,2.2541,2.25473,38600000.0
2005-10-12 15:05:00,2.25512,2.25512,2.25413,2.25468,40100000.0
2005-10-12 15:06:00,2.25497,2.25535,2.25455,2.25485,62500000.0
2005-10-12 15:07:00,2.25487,2.25507,2.25448,2.2547,28000000.0
2005-10-12 15:08:00,2.25458,2.25493,2.25429,2.25489,35200000.0
2005-10-12 15:09:00,2.25462,2.25482,2.25438,2.25476,27600000.0
2005-10-12 15:10:00,2.25448,2.25483,2.25416,2.25474,27800000.0
2005-10-12 15:11:00,2.25448,2.25507,2.25418,2.25456,41800000.0
2005-10-12 15:12:00,2.25468,2.25499,2.25424,2.25486,22100000.0
2005-10-12 15:13:00,2.25515,2.25523,2.25448,2.25448,28400000.0
2005-10-12 15:14:00,2.25451,2.25451,2.25423,2.25445,36800000.0
2005-10-12 15:15:00,2.25422,2.25422,2.2536,2.25376,29200000.0
2005-10-12 15:16:00,2.25357,2.2539,2.25329,2.25364,28200000.0
2005-10-12 15:17:00,2.25353,2.25395,2.25336,2.25375,38400000.0
2005-10-12 15:18:00,2.25374,2.25387,2.25296,2.25325,47799999.0
2005-10-12 15:19:00,2.25328,2.25354,2.25287,2.25338,55100001.0
2005-10-12 15:20:00,2.25344,2.25362,2.25304,2.25339,33100000.0
2005-10-12 15:21:00,2.25353,2.2538,2.25295,2.2532,46600000.0
2005-10-12 15:22:00,2.25352,2.25392,2.25294,2.25315,27000000.0
2005-10-12 15:23:00,2.25307,2.25383,2.25307,2.25366,41400000.0
2005-10-12 15:24:00,2.2537,2.2537,2.25325,2.25349,22000000.0
2005-10-12 15:25:00,2.2533,2.25343,2.25289,2.25338,30900000.0
2005-10-12 15:26:00,2.25293,2.25323,2.25276,2.25298,57300000.0
2005-10-12 15:27:00,2.25299,2.25326,2.2526,2.25321,19100000.0
2005-10-12 15:28:00,2.25293,2.25313,2.25261,2.25291,44400000.0
2005-10-12 15:29:00,2.25255,2.25326,2.25237,2.25324,57500000.0
2005-10-12 15:30:00,2.25313,2.25337,2.25272,2.25337,25600000.0
2005-10-12 15:31:00,2.25295,2.25354,2.25272,2.25324,52500000.0
2005-10-12 15:32:00,2.25301,2.25379,2.25296,2.25357,24500000.0
2005-10-12 15:33:00,2.25305,2.25322,2.25276,2.25301,27400000.0
2005-10-12 15:34:00,2.25262,2.25321,2.25246,2.25283,33300000.0
2005-10-12 15:35:00,2.25245,2.25292,2.25229,2.25263,54300000.0
2005-10-12 15:36:00,2.25255,2.25339,2.25241,2.25315,58400000.0
2005-10-12 15:37:00,2.253,2.25336,2.25264,2.25306,29000000.0
2005-10-12 15:38:00,2.25316,2.25333,2.25289,2.25305,59800000.0
2005-10-12 15:39:00,2.25303,2.25379,2.25271,2.25357,24700000.0
2005-10-12 15:40:00,2.25383,2.25389,2.25334,2.25348,40000000.0
2005-10-12 15:41:00,2.25356,2.25356,2.25308,2.2532,32900000.0
2005-10-12 15:42:00,2.25305,2.2534,2.25285,2.25319,36300000.0
2005-10-12 15:43:00,2.25308,2.25317,2.2522,2.25248,40700000.0
2005-10-12 15:44:00,2.25236,2.25283,2.25223,2.25244,48400001.0
2005-10-12 15:45:00,2.25225,2.25261,2.25207,2.25234,55900000.0
2005-10-12 15:46:00,2.25219,2.25272,2.25205,2.25254,30200000.0
2005-10-12 15:47:00,2.252,2.25271,2.252,2.2525,24500000.0
2005-10-12 15:48:00,2.2519,2.25275,2.25177,2.25274,60300001.0
2005-10-12 15:49:00,2.25277,2.25303,2.25235,2.25244,49100000.0
2005-10-12 15:50:00,2.25243,2.25283,2.25225,2.25272,32600000.0
2005-10-12 15:51:00,2.25282,2.25292,2.25236,2.25265,27700000.0
2005-10-12 15:52:00,2.25239,2.25277,2.25214,2.25277,30400000.0
2005-10-12 15:53:00,2.25225,2.25275,2.25218,2.25254,23200000.0
2005-10-12 15:54:00,2.25229,2.25266,2.25207,2.25262,54000001.0
2005-10-12 15:55:00,2.25207,2.25287,2.25201,2.25283,40800000.0
2005-10-12 15:56:00,2.25255,2.25271,2.25206,2.25253,59399999.0
2005-10-12 15:57:00,2.2531,2.25311,2.25257,2.253,40500000.0
2005-10-12 15:58:00,2.25314,2.25335,2.25279,2.25291,21600000.0
2005-10-12 15:59:00,2.25316,2.25357,2.2529,2.25331,26000000.0
2005-10-12 16:00:00,2.25365,2.25375,2.25299,2.25318,41800000.0
2005-10-12 16:01:00,2.25347,2.25404,2.25347,2.25404,18000000.0
2005-10-12 16:02:00,2.25368,2.25425,2.25361,2.25408,36700000.0
2005-10-12 16:03:00,2.25383,2.25449,2.25359,2.2543,52200001.0
2005-10-12 16:04:00,2.25425,2.25442,2.254,2.2543,41600000.0
2005-10-12 16:05:00,2.25427,2.25458,2.25407,2.2544,52100000.0
2005-10-12 16:06:00,2.25411,2.2545,2.25399,2.25427,50200000.0
2005-10-12 16:07:00,2.25389,2.25472,2.25389,2.25455,25700000.0
2005-10-12 16:08:00,2.25433,2.25459,2.25415,2.25429,26200000.0
2005-10-12 16:09:00,2.2546,2.25479,2.254,2.25451,27000000.0
2005-10-12 16:10:00,2.25469,2.25481,2.25406,2.25449,30600000.0
2005-10-12 16:11:00,2.2543,2.25466,2.25422,2.25426,43500000.0
2005-10-12 16:12:00,2.25474,2.255,2.25446,2.25497,48100000.0
2005-10-12 16:13:00,2.25455,2.25496,2.25402,2.25485,48100000.0
2005-10-12 16:14:00,2.25438,2.25546,2.25367,2.25492,41600000.0
2005-10-12 16:15:00,2.25527,2.25528,2.25448,2.25448,53400001.0
2005-10-12 16:16:00,2.25455,2.25503,2.25432,2.25496,34200000.0
2005-10-12 16:17:00,2.25464,2.25507,2.25436,2.25507,24800000.0
2005-10-12 16:18:00,2.25501,2.25544,2.25466,2.25478,43600000.0
2005-10-12 16:19:00,2.25489,2.25508,2.25468,2.25506,25600000.0
2005-10-12 16:20:00,2.25495,2.25513,2.25459,2.25462,31000000.0
2005-10-12 16:21:00,2.2543,2.2556,2.25426,2.25524,27600000.0
2005-10-12 16:22:00,2.25493,2.25546,2.25477,2.25528,51300000.0
2005-10-12 16:23:00,2.25512,2.25539,2.25466,2.2552,18900000.0
2005-10-12 16:24:00,2.25514,2.25533,2.25482,2.25533,44300000.0
2005-10-12 16:25:00,2.25525,2.2556,2.25488,2.25559,33400000.0
2005-10-12 16:26:00,2.25532,2.25559,2.25483,2.25536,27400000.0
2005-10-12 16:27:00,2.25543,2.25554,2.25474,2.25515,54900000.0
2005-10-12 16:28:00,2.2551,2.25545,2.25481,2.25509,34400000.0
2005-10-12 16:29:00,2.2547,2.25516,2.25467,2.25516,52000000.0
2005-10-12 16:30:00,2.25502,2.2552,2.25469,2.255,26800000.0
2005-10-12 16:31:00,2.25503,2.2552,2.25459,2.25483,52700000.0
2005-10-12 16:32:00,2.25527,2.25527,2.25403,2.25403,33700000.0
2005-10-12 16:33:00,2.2546,2.25476,2.25417,2.25474,29200000.0
2005-10-12 16:34:00,2.25407,2.25456,2.25407,2.25456,44500000.0
2005-10-12 16:35:00,2.25445,2.25478,2.25369,2.25369,43200000.0
2005-10-12 16:36:00,2.25368,2.25424,2.25351,2.25424,42400000.0
2005-10-12 16:37:00,2.25437,2.25457,2.25403,2.25429,27200000.0
2005-10-12 16:38:00,2.2546,2.25484,2.254,2.25436,31900000.0
2005-10-12 16:39:00,2.25474,2.25493,2.25446,2.25493,30200000.0
2005-10-12 16:40:00,2.25492,2.25499,2.25416,2.25431,31900000.0
2005-10-12 16:41:00,2.25485,2.25486,2.25399,2.25403,43500000.0
2005-10-12 16:42:00,2.25411,2.25454,2.25411,2.25437,11400000.0
2005-10-12 16:43:00,2.2546,2.2546,2.25388,2.25424,41900000.0
2005-10-12 16:44:00,2.25347,2.25448,2.25347,2.25425,32500000.0
2005-10-12 16:45:00,2.25397,2.25434,2.25352,2.25434,33100000.0
2005-10-12 16:46:00,2.2542,2.25425,2.25354,2.25395,72300000.0
2005-10-12 16:47:00,2.2537,2.25424,2.25348,2.25422,32500000.0
2005-10-12 16:48:00,2.25392,2.25401,2.25362,2.25379,24300000.0
2005-10-12 16:49:00,2.25365,2.2542,2.25344,2.2538,40300000.0
2005-10-12 16:50:00,2.25394,2.254,2.25306,2.25355,37500000.0
2005-10-12 16:51:00,2.25399,2.25412,2.25323,2.25334,24900000.0
2005-10-12 16:52:00,2.25379,2.25383,2.25296,2.25335,41800000.0
2005-10-12 16:53:00,2.25332,2.25356,2.25265,2.2532,73700000.0
2005-10-12 16:54:00,2.25296,2.25331,2.25285,2.25315,54400000.0
2005-10-12 16:55:00,2.25275,2.25341,2.2526,2.25302,52400000.0
2005-10-12 16:56:00,2.2527,2.25321,2.25262,2.25318,26900000.0
2005-10-12 16:57:00,2.25317,2.25317,2.25232,2.25238,49400000.0
2005-10-12 16:58:00,2.25225,2.25275,2.25211,2.25268,41200000.0
2005-10-12 16:59:00,2.25294,2.25331,2.25263,2.25281,31900000.0
2005-10-12 17:00:00,2.25272,2.25279,2.25225,2.25225,46400000.0
2005-10-12 17:01:00,2.25262,2.25303,2.25251,2.25274,45200000.0
2005-10-12 17:02:00,2.25294,2.25323,2.25274,2.25323,57300000.0
2005-10-12 17:03:00,2.25315,2.25318,2.25275,2.25284,29200000.0
2005-10-12 17:04:00,2.25301,2.25331,2.25287,2.25319,33700000.0
2005-10-12 17:05:00,2.25333,2.25353,2.25217,2.25319,39400000.0
2005-10-12 17:06:00,2.2534,2.25349,2.25266,2.25296,36200000.0
2005-10-12 17:07:00,2.25329,2.25341,2.25285,2.25328,35800000.0
2005-10-12 17:08:00,2.25331,2.25348,2.25282,2.25306,50100000.0
2005-10-12 17:09:00,2.25302,2.25333,2.25286,2.25318,33200000.0
2005-10-12 17:10:00,2.25305,2.25341,2.25276,2.25339,46700000.0
2005-10-12 17:11:00,2.25317,2.25337,2.25271,2.25271,39700000.0
2005-10-12 17:12:00,2.25337,2.25339,2.25299,2.25299,37100000.0
2005-10-12 17:13:00,2.25278,2.25339,2.25257,2.25323,44500000.0
2005-10-12 17:14:00,2.25336,2.25344,2.25287,2.25326,37400000.0
2005-10-12 17:15:00,2.25333,2.25361,2.25316,2.25347,32100000.0
2005-10-12 17:16:00,2.25355,2.25362,2.25279,2.25361,63500000.0
2005-10-12 17:17:00,2.25363,2.25399,2.25322,2.25399,30800000.0
2005-10-12 17:18:00,2.25384,2.25384,2.25312,2.25361,31900000.0
2005-10-12 17:19:00,2.25342,2.25379,2.25309,2.25365,31400000.0
2005-10-12 17:20:00,2.25352,2.25364,2.25286,2.25317,37700000.0
2005-10-12 17:21:00,2.25305,2.25375,2.25303,2.25375,51300000.0
2005-10-12 17:22:00,2.25309,2.25378,2.25308,2.25327,28900000.0
2005-10-12 17:23:00,2.25307,2.25464,2.25288,2.25288,27100000.0
2005-10-12 17:24:00,2.25261,2.25372,2.25261,2.25372,37500000.0
2005-10-12 17:25:00,2.25345,2.2539,2.2532,2.25364,30000000.0
2005-10-12 17:26:00,2.25359,2.25386,2.25298,2.25354,39400000.0
2005-10-12 17:27:00,2.25373,2.25381,2.25341,2.25381,25800000.0
2005-10-12 17:28:00,2.25403,2.25403,2.25356,2.25384,23400000.0
2005-10-12 17:29:00,2.25361,2.25418,2.25352,2.25403,50400000.0
2005-10-12 17:30:00,2.25409,2.25427,2.25363,2.25403,68300000.0
2005-10-12 17:31:00,2.25393,2.25432,2.25366,2.25415,38800000.0
2005-10-12 17:32:00,2.25372,2.2546,2.25362,2.2545,35100000.0
2005-10-12 17:33:00,2.25422,2.25479,2.2541,2.25457,35200000.0
2005-10-12 17:34:00,2.25438,2.25482,2.2543,2.25463,22000000.0
2005-10-12 17:35:00,2.25467,2.25475,2.25401,2.25448,51900000.0
2005-10-12 17:36:00,2.25443,2.25469,2.25416,2.2545,32400000.0
2005-10-12 17:37:00,2.25478,2.25497,2.25445,2.25475,35800000.0
2005-10-12 17:38:00,2.25475,2.255,2.25459,2.25492,47000000.0
2005-10-12 17:39:00,2.25482,2.25494,2.25453,2.25474,40900000.0
2005-10-12 17:40:00,2.25428,2.25491,2.25428,2.25464,34000000.0
2005-10-12 17:41:00,2.2544,2.25469,2.25412,2.25432,39300000.0
2005-10-12 17:42:00,2.25415,2.2546,2.25404,2.25448,31900000.0
2005-10-12 17:43:00,2.25417,2.25431,2.2538,2.25409,32600000.0
2005-10-12 17:44:00,2.25412,2.25439,2.25364,2.25429,46900000.0
2005-10-12 17:45:00,2.25368,2.25415,2.25363,2.25396,37000000.0
2005-10-12 17:46:00,2.25367,2.25398,2.25344,2.25371,19600000.0
2005-10-12 17:47:00,2.25358,2.25397,2.25337,2.25378,26800000.0
2005-10-12 17:48:00,2.25412,2.25422,2.25355,2.2539,36600000.0
2005-10-12 17:49:00,2.25397,2.25424,2.25367,2.25367,39600000.0
2005-10-12 17:50:00,2.25367,2.25392,2.25324,2.25365,42000000.0
2005-10-12 17:51:00,2.25384,2.25394,2.25341,2.25373,29700000.0
2005-10-12 17:52:00,2.25356,2.25376,2.25334,2.25376,28400000.0
2005-10-12 17:53:00,2.25344,2.25367,2.25266,2.25293,24300000.0
2005-10-12 17:54:00,2.25267,2.25324,2.25244,2.25324,36900000.0
2005-10-12 17:55:00,2.25282,2.25329,2.25248,2.25302,33500000.0
2005-10-12 17:56:00,2.25258,2.25281,2.25227,2.25273,20300000.0
2005-10-12 17:57:00,2.25258,2.25271,2.25215,2.25215,66100000.0
2005-10-12 17:58:00,2.2526,2.25276,2.25194,2.25239,43400000.0
2005-10-12 17:59:00,2.25205,2.2526,2.25188,2.25242,41700000.0
2005-10-12 18:00:00,2.2526,2.25278,2.25221,2.25259,54100000.0
2005-10-12 18:01:00,2.25256,2.25279,2.25204,2.25235,313000000.0
2005-10-12 18:02:00,2.25223,2.25264,2.25182,2.25238,316400000.0
2005-10-12 18:03:00,2.25205,2.2524,2.25167,2.25212,438500001.0
2005-10-12 18:04:00,2.25192,2.2525,2.25181,2.25231,323000000.0
2005-10-12 18:05:00,2.25198,2.25231,2.25164,2.25181,203700000.0
2005-10-12 18:06:00,2.25191,2.25259,2.25133,2.25243,352500000.0
2005-10-12 18:07:00,2.25224,2.25253,2.25149,2.25217,391000000.0
2005-10-12 18:08:00,2.25188,2.25258,2.25188,2.25211,465900000.0
2005-10-12 18:09:00,2.25217,2.25264,2.25176,2.25253,288400000.0
2005-10-12 18:10:00,2.2522,2.25271,2.25193,2.2524,268700000.0
2005-10-12 18:11:00,2.25239,2.25306,2.25203,2.25277,221600000.0
2005-10-12 18:12:00,2.25286,2.25326,2.25242,2.25286,173100000.0
2005-10-12 18:13:00,2.25285,2.25303,2.25225,2.2527,141200000.0
2005-10-12 18:14:00,2.2526,2.25284,2.25206,2.25211,325300000.0
2005-10-12 18:15:00,2.25241,2.25283,2.25196,2.25252,341600000.0
2005-10-12 18:16:00,2.25287,2.25306,2.25189,2.25265,393099999.0
2005-10-12 18:17:00,2.25301,2.25301,2.25205,2.25252,216800000.0
2005-10-12 18:18:00,2.25252,2.25304,2.25237,2.25266,185800000.0
2005-10-12 18:19:00,2.25213,2.2533,2.25213,2.25299,254500000.0
2005-10-12 18:20:00,2.25235,2.25318,2.25233,2.25262,132300000.0
2005-10-12 18:21:00,2.25285,2.25313,2.25203,2.25259,213600000.0
2005-10-12 18:22:00,2.25263,2.25263,2.25191,2.25242,222900000.0
2005-10-12 18:23:00,2.25212,2.25274,2.25157,2.25225,372199999.0
2005-10-12 18:24:00,2.25219,2.25257,2.25155,2.25195,363400001.0
2005-10-12 18:25:00,2.25228,2.2526,2.2519,2.25221,301000000.0
2005-10-12 18:26:00,2.2522,2.25254,2.25187,2.25241,382600000.0
2005-10-12 18:27:00,2.25197,2.25245,2.2515,2.25185,327800000.0
2005-10-12 18:28:00,2.25174,2.25265,2.25123,2.2526,201300000.0
2005-10-12 18:29:00,2.25265,2.25311,2.25236,2.25295,262200001.0
2005-10-12 18:30:00,2.25239,2.25325,2.25222,2.25252,247699999.0
2005-10-12 18:31:00,2.25248,2.25295,2.25178,2.25285,150300000.0
2005-10-12 18:32:00,2.2529,2.25325,2.25232,2.25311,135200000.0
2005-10-12 18:33:00,2.25332,2.25359,2.25278,2.25284,315600000.0
2005-10-12 18:34:00,2.25287,2.25311,2.25256,2.25301,377600000.0
2005-10-12 18:35:00,2.25303,2.25319,2.2521,2.25308,123000000.0
2005-10-12 18:36:00,2.25293,2.25301,2.25236,2.25286,72300000.0
2005-10-12 18:37:00,2.2525,2.25277,2.25179,2.25256,105499999.0
2005-10-12 18:38:00,2.2521,2.25265,2.25176,2.25199,73500000.0
2005-10-12 18:39:00,2.25188,2.25269,2.2517,2.2517,180500000.0
2005-10-12 18:40:00,2.25207,2.25265,2.25186,2.25223,230299999.0
2005-10-12 18:41:00,2.25246,2.25303,2.25212,2.25221,166100000.0
2005-10-12 18:42:00,2.25262,2.25324,2.25225,2.25282,83100000.0
2005-10-12 18:43:00,2.25257,2.25283,2.25243,2.25243,63000000.0
2005-10-12 18:44:00,2.25286,2.25324,2.25232,2.25305,110500000.0
2005-10-12 18:45:00,2.25304,2.25307,2.25248,2.2527,80600000.0
2005-10-12 18:46:00,2.2525,2.25303,2.25249,2.2526,39600000.0
2005-10-12 18:47:00,2.25269,2.25309,2.25259,2.25287,22800000.0
2005-10-12 18:48:00,2.25314,2.25341,2.25264,2.25298,107800000.0
2005-10-12 18:49:00,2.25345,2.25345,2.25266,2.25296,27900000.0
2005-10-12 18:50:00,2.2528,2.25327,2.25247,2.25296,31400000.0
2005-10-12 18:51:00,2.25278,2.25314,2.25199,2.25288,148500000.0
2005-10-12 18:52:00,2.25244,2.25299,2.25217,2.25281,143800000.0
2005-10-12 18:53:00,2.25307,2.25335,2.25261,2.25289,122800000.0
2005-10-12 18:54:00,2.25284,2.25344,2.25256,2.2529,124600000.0
2005-10-12 18:55:00,2.25273,2.25325,2.25217,2.25268,171600000.0
2005-10-12 18:56:00,2.2531,2.25376,2.25295,2.25376,34000000.0
2005-10-12 18:57:00,2.25357,2.25357,2.25248,2.25265,51400000.0
2005-10-12 18:58:00,2.25265,2.25331,2.2524,2.2531,219400000.0
2005-10-12 18:59:00,2.25233,2.25303,2.25229,2.2528,199200000.0
2005-10-12 19:00:00,2.25308,2.25308,2.25237,2.25288,75500000.0
2005-10-12 19:01:00,2.25224,2.25291,2.25215,2.25278,29000000.0
2005-10-12 19:02:00,2.25232,2.25278,2.2523,2.25256,159700000.0
2005-10-12 19:03:00,2.25243,2.25308,2.25231,2.25299,69200000.0
2005-10-12 19:04:00,2.25262,2.25283,2.25228,2.25283,47700000.0
2005-10-12 19:05:00,2.25298,2.25328,2.25266,2.25301,61800000.0
2005-10-12 19:06:00,2.25243,2.25312,2.25243,2.25294,273200001.0
2005-10-12 19:07:00,2.25288,2.25304,2.25251,2.25267,147399999.0
2005-10-12 19:08:00,2.25268,2.25328,2.25233,2.253,231700001.0
2005-10-12 19:09:00,2.25321,2.25322,2.25237,2.25281,147200000.0
2005-10-12 19:10:00,2.2525,2.25302,2.25226,2.25295,104000000.0
2005-10-12 19:11:00,2.25278,2.25278,2.2517,2.25264,56100000.0
2005-10-12 19:12:00,2.2529,2.25306,2.25247,2.25287,28800000.0
2005-10-12 19:13:00,2.25297,2.25331,2.25265,2.25302,176800000.0
2005-10-12 19:14:00,2.25322,2.25336,2.25253,2.25304,104500000.0
2005-10-12 19:15:00,2.25309,2.25344,2.25235,2.25273,132700000.0
2005-10-12 19:16:00,2.25289,2.25308,2.25262,2.25299,39700000.0
2005-10-12 19:17:00,2.25328,2.25352,2.25292,2.2533,100499999.0
2005-10-12 19:18:00,2.25312,2.2532,2.25265,2.2532,113399999.0
2005-10-12 19:19:00,2.25316,2.25336,2.25244,2.25317,86200000.0
2005-10-12 19:20:00,2.25319,2.25338,2.25273,2.2531,149499998.0
2005-10-12 19:21:00,2.25308,2.25332,2.25253,2.253,141300000.0
2005-10-12 19:22:00,2.25321,2.25359,2.25252,2.25321,86300002.0
2005-10-12 19:23:00,2.25263,2.25292,2.25254,2.25265,199999999.0
2005-10-12 19:24:00,2.25276,2.2533,2.25248,2.2533,68000000.0
2005-10-12 19:25:00,2.25325,2.25342,2.25268,2.25299,66700000.0
2005-10-12 19:26:00,2.25265,2.25341,2.25248,2.25323,125300000.0
2005-10-12 19:27:00,2.25323,2.25323,2.25219,2.25313,144899999.0
2005-10-12 19:28:00,2.25313,2.25313,2.25223,2.25273,93199999.0
2005-10-12 19:29:00,2.25277,2.25305,2.25221,2.25303,140800000.0
2005-10-12 19:30:00,2.25301,2.2532,2.25252,2.25311,178700000.0
2005-10-12 19:31:00,2.25306,2.25341,2.25279,2.25329,68200001.0
2005-10-12 19:32:00,2.25328,2.25353,2.25273,2.25301,186499998.0
2005-10-12 19:33:00,2.25304,2.2533,2.25252,2.25266,66800000.0
2005-10-12 19:34:00,2.25255,2.25302,2.25217,2.25232,116400000.0
2005-10-12 19:35:00,2.25242,2.25341,2.25242,2.25261,141200000.0
2005-10-12 19:36:00,2.25265,2.25299,2.25229,2.25278,136500000.0
2005-10-12 19:37:00,2.25259,2.253,2.25228,2.25274,56500000.0
2005-10-12 19:38:00,2.25265,2.25295,2.25239,2.25256,17700000.0
2005-10-12 19:39:00,2.25268,2.25302,2.25246,2.25281,87800000.0
2005-10-12 19:40:00,2.25269,2.25408,2.25254,2.25408,116100000.0
2005-10-12 19:41:00,2.25379,2.25432,2.25296,2.25401,75000000.0
2005-10-12 19:42:00,2.25425,2.25447,2.2536,2.25401,82800000.0
2005-10-12 19:43:00,2.25401,2.25462,2.25401,2.25427,42700000.0
2005-10-12 19:44:00,2.25442,2.25473,2.25356,2.25407,73300000.0
2005-10-12 19:45:00,2.25394,2.25416,2.25365,2.25416,59400000.0
2005-10-12 19:46:00,2.25411,2.25426,2.25343,2.25412,104800000.0
2005-10-12 19:47:00,2.25407,2.25407,2.25313,2.25363,52200000.0
2005-10-12 19:48:00,2.25352,2.25387,2.25252,2.25345,87500000.0
2005-10-12 19:49:00,2.25351,2.25371,2.25286,2.25348,81200000.0
2005-10-12 19:50:00,2.25314,2.25368,2.25271,2.25311,57800000.0
2005-10-12 19:51:00,2.25331,2.25363,2.25232,2.25292,105300000.0
2005-10-12 19:52:00,2.25288,2.25322,2.25217,2.25282,87700001.0
2005-10-12 19:53:00,2.2529,2.25296,2.25217,2.25244,20500000.0
2005-10-12 19:54:00,2.25228,2.25245,2.25166,2.25229,55500000.0
2005-10-12 19:55:00,2.25217,2.25246,2.25189,2.25246,30900000.0
2005-10-12 19:56:00,2.25234,2.25249,2.25189,2.25218,82300000.0
2005-10-12 19:57:00,2.25203,2.25214,2.25116,2.25157,112100000.0
2005-10-12 19:58:00,2.25187,2.25239,2.25142,2.25212,168300000.0
2005-10-12 19:59:00,2.25215,2.25215,2.25131,2.25175,158900000.0
2005-10-12 20:00:00,2.25174,2.25219,2.25155,2.25194,61900000.0
2005-10-12 20:01:00,2.25157,2.252,2.25091,2.25164,90200000.0
2005-10-12 20:02:00,2.25124,2.25203,2.25124,2.25192,41000000.0
2005-10-12 20:03:00,2.25188,2.25211,2.2516,2.25187,44800000.0
2005-10-12 20:04:00,2.25165,2.25208,2.2513,2.25208,20300000.0
2005-10-12 20:05:00,2.25197,2.25218,2.25164,2.25181,28200000.0
2005-10-12 20:06:00,2.25193,2.25227,2.25172,2.25222,41900000.0
2005-10-12 20:07:00,2.25269,2.25273,2.25195,2.25211,56600000.0
2005-10-12 20:08:00,2.2523,2.25265,2.25142,2.25142,87300000.0
2005-10-12 20:09:00,2.2518,2.25255,2.2518,2.25227,17600000.0
2005-10-12 20:10:00,2.25265,2.25265,2.25193,2.25226,25900000.0
2005-10-12 20:11:00,2.25215,2.25257,2.25174,2.25234,74300000.0
2005-10-12 20:12:00,2.25235,2.25303,2.25209,2.25241,215400000.0
2005-10-12 20:13:00,2.2524,2.25282,2.25164,2.25282,196300000.0
2005-10-12 20:14:00,2.25252,2.25293,2.25197,2.25247,99300000.0
2005-10-12 20:15:00,2.25256,2.25275,2.25183,2.25231,217100001.0
2005-10-12 20:16:00,2.25193,2.25244,2.25167,2.25231,118200000.0
2005-10-12 20:17:00,2.25215,2.25221,2.25181,2.25209,33700000.0
2005-10-12 20:18:00,2.25187,2.25217,2.25119,2.25215,91100000.0
2005-10-12 20:19:00,2.25193,2.25238,2.25077,2.25218,142600000.0
2005-10-12 20:20:00,2.25217,2.25237,2.2517,2.25179,204700000.0
2005-10-12 20:21:00,2.25206,2.25233,2.25161,2.25229,75600000.0
2005-10-12 20:22:00,2.25191,2.25266,2.25165,2.25186,92800000.0
2005-10-12 20:23:00,2.25226,2.25247,2.25149,2.25194,192000000.0
2005-10-12 20:24:00,2.25232,2.25249,2.25178,2.25237,30900000.0
2005-10-12 20:25:00,2.25234,2.25279,2.25208,2.25264,165200000.0
2005-10-12 20:26:00,2.25244,2.25264,2.25138,2.2523,151200000.0
2005-10-12 20:27:00,2.25231,2.25255,2.25165,2.25242,115300000.0
2005-10-12 20:28:00,2.25241,2.25261,2.25153,2.25207,203100000.0
2005-10-12 20:29:00,2.25183,2.25272,2.2518,2.25213,156200000.0
2005-10-12 20:30:00,2.25243,2.25285,2.2518,2.2526,337700000.0
2005-10-12 20:31:00,2.25237,2.25287,2.2522,2.25248,193100000.0
2005-10-12 20:32:00,2.2527,2.2527,2.25199,2.25231,400500001.0
2005-10-12 20:33:00,2.25266,2.25282,2.25187,2.25263,92000000.0
2005-10-12 20:34:00,2.25217,2.25266,2.2519,2.25236,64100000.0
2005-10-12 20:35:00,2.25242,2.25266,2.252,2.25237,39300000.0
2005-10-12 20:36:00,2.25246,2.25293,2.25211,2.25242,62100000.0
2005-10-12 20:37:00,2.25228,2.25289,2.25202,2.25269,129100000.0
2005-10-12 20:38:00,2.25253,2.25265,2.25158,2.25265,146900000.0
2005-10-12 20:39:00,2.25268,2.25276,2.25175,2.25276,118800000.0
2005-10-12 20:40:00,2.25281,2.25301,2.25189,2.2527,162000000.0
2005-10-12 20:41:00,2.25285,2.25294,2.25208,2.25268,159599999.0
2005-10-12 20:42:00,2.25258,2.25281,2.25204,2.25277,67400000.0
2005-10-12 20:43:00,2.25278,2.25289,2.25189,2.25229,103600000.0
2005-10-12 20:44:00,2.25245,2.25274,2.25194,2.25215,205100000.0
2005-10-12 20:45:00,2.25216,2.25268,2.25182,2.25235,40000000.0
2005-10-12 20:46:00,2.25285,2.25285,2.25202,2.25219,34300000.0
2005-10-12 20:47:00,2.25245,2.25274,2.25202,2.25204,176100001.0
2005-10-12 20:48:00,2.25207,2.25267,2.25179,2.2522,222000000.0
2005-10-12 20:49:00,2.25225,2.25292,2.25202,2.2522,106600000.0
2005-10-12 20:50:00,2.25278,2.2532,2.25217,2.25232,122300000.0
2005-10-12 20:51:00,2.25227,2.25275,2.25167,2.25215,125800000.0
2005-10-12 20:52:00,2.25243,2.25284,2.25204,2.25243,128500000.0
2005-10-12 20:53:00,2.25263,2.25293,2.25187,2.25213,217900000.0
2005-10-12 20:54:00,2.25233,2.25278,2.25199,2.25221,154200000.0
2005-10-12 20:55:00,2.25208,2.25277,2.25208,2.25274,22000000.0
2005-10-12 20:56:00,2.25252,2.25274,2.252,2.252,254000000.0
2005-10-12 20:57:00,2.25205,2.25282,2.25205,2.25259,367400000.0
2005-10-12 20:58:00,2.25258,2.25274,2.25192,2.25202,211000000.0
2005-10-12 20:59:00,2.25212,2.25279,2.2519,2.25275,243800000.0
2005-10-12 21:00:00,2.25262,2.25262,2.2515,2.25218,255399999.0
2005-10-12 21:01:00,2.25213,2.25241,2.25134,2.25155,330400000.0
2005-10-12 21:02:00,2.2521,2.25211,2.25106,2.25175,97800000.0
2005-10-12 21:03:00,2.2517,2.2522,2.25104,2.25135,96600000.0
2005-10-12 21:04:00,2.25161,2.25231,2.25132,2.25231,45300000.0
2005-10-12 21:05:00,2.2523,2.25236,2.25132,2.2522,90599999.0
2005-10-12 21:06:00,2.25206,2.2523,2.25147,2.25193,82000000.0
2005-10-12 21:07:00,2.25216,2.25238,2.25196,2.25214,20600000.0
2005-10-12 21:08:00,2.25237,2.2526,2.2519,2.25222,47000000.0
2005-10-12 21:09:00,2.25237,2.2525,2.25192,2.25199,32800000.0
2005-10-12 21:10:00,2.25272,2.25289,2.25192,2.2522,65900000.0
2005-10-12 21:11:00,2.25225,2.25263,2.25188,2.25232,136800000.0
2005-10-12 21:12:00,2.2523,2.25246,2.25195,2.25225,45300000.0
2005-10-12 21:13:00,2.25228,2.25269,2.2519,2.25224,107600000.0
2005-10-12 21:14:00,2.25237,2.2528,2.25189,2.25268,160400000.0
2005-10-12 21:15:00,2.25257,2.2528,2.25219,2.25227,179200000.0
2005-10-12 21:16:00,2.25209,2.25262,2.25207,2.25228,108900000.0
2005-10-12 21:17:00,2.25231,2.25257,2.25194,2.25213,147400000.0
2005-10-12 21:18:00,2.25232,2.25238,2.25205,2.25205,125300000.0
2005-10-12 21:19:00,2.25201,2.25275,2.25201,2.25237,82500000.0
2005-10-12 21:20:00,2.2528,2.2533,2.25209,2.25275,221400000.0
2005-10-12 21:21:00,2.25272,2.25323,2.25201,2.25232,257800000.0
2005-10-12 21:22:00,2.25311,2.25347,2.25251,2.2528,133500000.0
2005-10-12 21:23:00,2.25281,2.25306,2.25252,2.2528,126900000.0
2005-10-12 21:24:00,2.25278,2.25316,2.25249,2.25308,69100000.0
2005-10-12 21:25:00,2.25311,2.25323,2.25266,2.25305,93300000.0
2005-10-12 21:26:00,2.25297,2.25308,2.25278,2.25285,23900000.0
2005-10-12 21:27:00,2.25291,2.25334,2.25277,2.25292,75200000.0
2005-10-12 21:28:00,2.25293,2.25355,2.25227,2.25317,103200000.0
2005-10-12 21:29:00,2.25333,2.25374,2.25313,2.25362,59100000.0
2005-10-12 21:30:00,2.25369,2.2538,2.25319,2.25354,22000000.0
2005-10-12 21:31:00,2.25359,2.25371,2.25284,2.25293,41400000.0
2005-10-12 21:32:00,2.25357,2.25364,2.25276,2.25346,170400000.0
2005-10-12 21:33:00,2.25319,2.2533,2.25273,2.25301,62100000.0
2005-10-12 21:34:00,2.25323,2.25337,2.25254,2.25255,140000000.0
2005-10-12 21:35:00,2.2527,2.25297,2.25246,2.2525,27200000.0
2005-10-12 21:36:00,2.25321,2.25321,2.25232,2.25246,35000000.0
2005-10-12 21:37:00,2.25315,2.2532,2.25238,2.25243,68500000.0
2005-10-12 21:38:00,2.2525,2.25313,2.25229,2.25285,79300000.0
2005-10-12 21:39:00,2.25312,2.25345,2.25286,2.25345,26400000.0
2005-10-12 21:40:00,2.25347,2.25378,2.25305,2.25367,25200000.0
2005-10-12 21:41:00,2.25352,2.25362,2.25291,2.25324,43700000.0
2005-10-12 21:42:00,2.25337,2.25353,2.25242,2.25341,90300000.0
2005-10-12 21:43:00,2.25291,2.25348,2.25232,2.25318,93200000.0
2005-10-12 21:44:00,2.25288,2.25371,2.25276,2.25294,118400000.0
2005-10-12 21:45:00,2.2533,2.25368,2.2525,2.25313,107500000.0
2005-10-12 21:46:00,2.25315,2.25364,2.25272,2.25284,70800000.0
2005-10-12 21:47:00,2.2535,2.25366,2.25256,2.25275,101300000.0
2005-10-12 21:48:00,2.25324,2.2534,2.25253,2.25277,47500000.0
2005-10-12 21:49:00,2.25297,2.25384,2.25288,2.25331,81800000.0
2005-10-12 21:50:00,2.25372,2.25384,2.25337,2.2534,35800000.0
2005-10-12 21:51:00,2.25347,2.25366,2.25318,2.25318,33400000.0
2005-10-12 21:52:00,2.25314,2.25388,2.25309,2.25336,165499999.0
2005-10-12 21:53:00,2.25341,2.25403,2.25327,2.25338,46400000.0
2005-10-12 21:54:00,2.25342,2.25381,2.25323,2.25381,22400000.0
2005-10-12 21:55:00,2.25378,2.25381,2.25295,2.25319,55700000.0
2005-10-12 21:56:00,2.25339,2.25359,2.2528,2.25359,69000000.0
2005-10-12 21:57:00,2.25379,2.2539,2.2532,2.25341,34600000.0
2005-10-12 21:58:00,2.25357,2.2537,2.25326,2.25368,30400000.0
2005-10-12 21:59:00,2.25333,2.2536,2.25263,2.25303,185700000.0
2005-10-12 22:00:00,2.25338,2.25368,2.2528,2.25345,91500000.0
2005-10-12 22:01:00,2.25346,2.25346,2.25257,2.25257,44100000.0
2005-10-12 22:02:00,2.25308,2.25353,2.25254,2.25304,132300000.0
2005-10-12 22:03:00,2.2525,2.25363,2.2525,2.25363,22800000.0
2005-10-12 22:04:00,2.2535,2.25386,2.25325,2.25373,83000000.0
2005-10-12 22:05:00,2.25371,2.25382,2.25311,2.2532,63200000.0
2005-10-12 22:06:00,2.25301,2.25354,2.25293,2.25319,21600000.0
2005-10-12 22:07:00,2.25318,2.25337,2.25309,2.25322,23600000.0
2005-10-12 22:08:00,2.25324,2.25343,2.25309,2.25336,26800000.0
2005-10-12 22:09:00,2.253,2.25355,2.25284,2.25355,49000001.0
2005-10-12 22:10:00,2.25295,2.25342,2.25281,2.25304,21000000.0
2005-10-12 22:11:00,2.25338,2.25347,2.25277,2.2528,22200000.0
2005-10-12 22:12:00,2.2534,2.25341,2.2528,2.25282,73900000.0
2005-10-12 22:13:00,2.25298,2.25348,2.25285,2.25348,30100000.0
2005-10-12 22:14:00,2.25357,2.25368,2.25277,2.25298,35600000.0
2005-10-12 22:15:00,2.25297,2.25358,2.25254,2.25327,129500000.0
2005-10-12 22:16:00,2.25306,2.25383,2.25259,2.25273,144700000.0
2005-10-12 22:17:00,2.25311,2.25352,2.25288,2.25288,43800000.0
2005-10-12 22:18:00,2.25339,2.25363,2.25318,2.25363,21600000.0
2005-10-12 22:19:00,2.25328,2.25353,2.25296,2.25296,42700000.0
2005-10-12 22:20:00,2.25342,2.25358,2.25291,2.25332,30000000.0
2005-10-12 22:21:00,2.25342,2.25348,2.25277,2.25329,47100000.0
2005-10-12 22:22:00,2.25334,2.25364,2.25266,2.25342,110000000.0
2005-10-12 22:23:00,2.25337,2.25337,2.25247,2.25292,75100000.0
2005-10-12 22:24:00,2.253,2.25325,2.25274,2.25312,37800000.0
2005-10-12 22:25:00,2.25319,2.25392,2.25275,2.25391,61900000.0
2005-10-12 22:26:00,2.25388,2.2541,2.25349,2.25403,42100000.0
2005-10-12 22:27:00,2.25395,2.2543,2.25372,2.2543,28200000.0
2005-10-12 22:28:00,2.25417,2.25454,2.25377,2.25431,36400000.0
2005-10-12 22:29:00,2.25417,2.25466,2.25391,2.25392,178399999.0
2005-10-12 22:30:00,2.25416,2.2545,2.254,2.2545,144499999.0
2005-10-12 22:31:00,2.25454,2.25454,2.25386,2.2543,41000000.0
2005-10-12 22:32:00,2.25396,2.25415,2.25389,2.2541,52800000.0
2005-10-12 22:33:00,2.25404,2.25433,2.25378,2.25378,56000000.0
2005-10-12 22:34:00,2.25405,2.25427,2.25352,2.25366,75800000.0
2005-10-12 22:35:00,2.25375,2.2541,2.25363,2.25375,48400000.0
2005-10-12 22:36:00,2.25372,2.25418,2.25355,2.25417,29600000.0
2005-10-12 22:37:00,2.2544,2.25455,2.2541,2.25426,28100000.0
2005-10-12 22:38:00,2.25443,2.2546,2.25432,2.25449,50900000.0
2005-10-12 22:39:00,2.25447,2.25468,2.25406,2.25419,37000000.0
2005-10-12 22:40:00,2.25473,2.25473,2.25402,2.25422,50600000.0
2005-10-12 22:41:00,2.25402,2.25438,2.2539,2.25432,41900000.0
2005-10-12 22:42:00,2.25421,2.25468,2.25391,2.25417,54600000.0
2005-10-12 22:43:00,2.25422,2.25436,2.25394,2.25409,134400000.0
2005-10-12 22:44:00,2.25457,2.25471,2.25398,2.25459,74800000.0
2005-10-12 22:45:00,2.25451,2.25462,2.25395,2.25395,67400000.0
2005-10-12 22:46:00,2.25444,2.25477,2.25414,2.25436,94800000.0
2005-10-12 22:47:00,2.25461,2.25483,2.25446,2.25452,35400000.0
2005-10-12 22:48:00,2.25464,2.255,2.25422,2.255,90200000.0
2005-10-12 22:49:00,2.25497,2.25497,2.25422,2.25431,67400000.0
2005-10-12 22:50:00,2.25462,2.25463,2.25429,2.25429,36600000.0
2005-10-12 22:51:00,2.25417,2.25473,2.25401,2.25401,93400001.0
2005-10-12 22:52:00,2.25423,2.25481,2.25409,2.2542,54700000.0
2005-10-12 22:53:00,2.25437,2.25462,2.25387,2.25387,41600000.0
2005-10-12 22:54:00,2.25433,2.25456,2.25384,2.25396,48800000.0
2005-10-12 22:55:00,2.2539,2.25425,2.25381,2.25419,40600000.0
2005-10-12 22:56:00,2.25423,2.25458,2.25403,2.25406,52100000.0
2005-10-12 22:57:00,2.25439,2.25478,2.25406,2.25406,36800000.0
2005-10-12 22:58:00,2.25466,2.25488,2.25381,2.25405,26000000.0
2005-10-12 22:59:00,2.25417,2.25427,2.25393,2.25398,37900000.0
2005-10-12 23:00:00,2.25418,2.25463,2.25394,2.25394,48900000.0
2005-10-12 23:01:00,2.25472,2.25472,2.25409,2.2543,33900000.0
2005-10-12 23:02:00,2.25474,2.25486,2.25411,2.25459,36900000.0
2005-10-12 23:03:00,2.25415,2.25451,2.25398,2.25419,49200000.0
2005-10-12 23:04:00,2.25432,2.25449,2.2538,2.25408,19400000.0
2005-10-12 23:05:00,2.25462,2.25467,2.25367,2.25368,30400000.0
2005-10-12 23:06:00,2.25416,2.25439,2.25391,2.25419,35300000.0
2005-10-12 23:07:00,2.25419,2.25475,2.25401,2.2541,42100000.0
2005-10-12 23:08:00,2.25418,2.25422,2.25396,2.25403,44500000.0
2005-10-12 23:09:00,2.25389,2.25455,2.25389,2.25455,26000000.0
2005-10-12 23:10:00,2.25424,2.25442,2.25399,2.25401,24400000.0
2005-10-12 23:11:00,2.25422,2.25438,2.25371,2.25371,48900001.0
2005-10-12 23:12:00,2.25422,2.2545,2.25384,2.25403,42500000.0
2005-10-12 23:13:00,2.25399,2.25399,2.2537,2.2538,22700000.0
2005-10-12 23:14:00,2.25388,2.25405,2.25377,2.25393,29800000.0
2005-10-12 23:15:00,2.2541,2.25441,2.25399,2.25406,48400000.0
2005-10-12 23:16:00,2.254,2.25464,2.25387,2.25435,27100000.0
2005-10-12 23:17:00,2.25446,2.25484,2.25428,2.25439,36200000.0
2005-10-12 23:18:00,2.25456,2.25477,2.25432,2.25446,31900000.0
2005-10-12 23:19:00,2.25422,2.25471,2.25394,2.25412,52000000.0
2005-10-12 23:20:00,2.25429,2.25459,2.25386,2.25459,41000000.0
2005-10-12 23:21:00,2.25459,2.25459,2.25393,2.25403,32699999.0
2005-10-12 23:22:00,2.25464,2.25464,2.2537,2.2537,43000000.0
2005-10-12 23:23:00,2.25376,2.25435,2.25374,2.25391,31900000.0
2005-10-12 23:24:00,2.25425,2.25454,2.25391,2.25454,46800000.0
2005-10-12 23:25:00,2.25443,2.25471,2.25404,2.25429,56400000.0
2005-10-12 23:26:00,2.25495,2.25495,2.25416,2.25423,34800000.0
2005-10-12 23:27:00,2.25408,2.25466,2.25391,2.25448,33900000.0
2005-10-12 23:28:00,2.2543,2.25446,2.25428,2.25428,27800000.0
2005-10-12 23:29:00,2.25435,2.25458,2.25382,2.25382,44300000.0
2005-10-12 23:30:00,2.25453,2.25453,2.25417,2.25437,26300000.0
2005-10-12 23:31:00,2.25434,2.25447,2.25382,2.25382,47700000.0
2005-10-12 23:32:00,2.25429,2.25457,2.25401,2.25403,51100001.0
2005-10-12 23:33:00,2.25399,2.25436,2.25395,2.25395,43100000.0
2005-10-12 23:34:00,2.25381,2.25438,2.25373,2.25425,53800000.0
2005-10-12 23:35:00,2.25385,2.25439,2.25379,2.25407,34300000.0
2005-10-12 23:36:00,2.25424,2.25432,2.25363,2.25382,51500000.0
2005-10-12 23:37:00,2.25379,2.25391,2.25368,2.25375,39700000.0
2005-10-12 23:38:00,2.2538,2.25428,2.25379,2.25412,34100000.0
2005-10-12 23:39:00,2.25391,2.25449,2.25382,2.25429,24600000.0
2005-10-12 23:40:00,2.25434,2.25449,2.25399,2.25419,49500000.0
2005-10-12 23:41:00,2.25418,2.25461,2.25398,2.25418,43000000.0
2005-10-12 23:42:00,2.25463,2.25472,2.25411,2.25462,37600000.0
2005-10-12 23:43:00,2.25477,2.25484,2.25407,2.25469,59700000.0
2005-10-12 23:44:00,2.2546,2.25496,2.25429,2.25488,33200000.0
2005-10-12 23:45:00,2.25496,2.25506,2.25441,2.25448,31100000.0
2005-10-12 23:46:00,2.25493,2.25511,2.25466,2.25492,40900000.0
2005-10-12 23:47:00,2.25473,2.25505,2.25442,2.25477,42600000.0
2005-10-12 23:48:00,2.25527,2.2554,2.25484,2.25484,36800000.0
2005-10-12 23:49:00,2.25514,2.25538,2.25487,2.25538,64399999.0
2005-10-12 23:50:00,2.2555,2.25555,2.25473,2.25473,26200000.0
2005-10-12 23:51:00,2.25507,2.25514,2.2545,2.25479,36700000.0
2005-10-12 23:52:00,2.25509,2.25528,2.25499,2.25524,43000000.0
2005-10-12 23:53:00,2.2554,2.25548,2.25481,2.25489,49200000.0
2005-10-12 23:54:00,2.2553,2.25557,2.25506,2.25539,37200000.0
2005-10-12 23:55:00,2.25545,2.25585,2.25519,2.25564,44200000.0
2005-10-12 23:56:00,2.25587,2.25589,2.25503,2.25516,37000000.0
2005-10-12 23:57:00,2.2559,2.2559,2.25524,2.25533,22300000.0
2005-10-12 23:58:00,2.25565,2.25596,2.25551,2.25582,45400000.0
2005-10-12 23:59:00,2.25589,2.25589,2.25533,2.25579,22200000.0
2005-10-13 00:00:00,2.25597,2.25599,2.25475,2.25515,39100001.0
2005-10-13 00:01:00,2.2552,2.2554,2.25487,2.25512,48800000.0
2005-10-13 00:02:00,2.25563,2.25563,2.25489,2.25489,22900000.0
2005-10-13 00:03:00,2.25506,2.2557,2.25506,2.25562,16200000.0
2005-10-13 00:04:00,2.25577,2.25587,2.25475,2.25483,47700000.0
2005-10-13 00:05:00,2.25532,2.2556,2.25506,2.25552,32100000.0
2005-10-13 00:06:00,2.25545,2.25572,2.25511,2.25554,63700001.0
2005-10-13 00:07:00,2.2554,2.25561,2.25518,2.25528,42599999.0
2005-10-13 00:08:00,2.25555,2.25581,2.25537,2.25568,24800000.0
2005-10-13 00:09:00,2.256,2.25623,2.25542,2.25564,45300000.0
2005-10-13 00:10:00,2.25563,2.25597,2.25545,2.2558,32600000.0
2005-10-13 00:11:00,2.25548,2.25615,2.25548,2.25611,47200000.0
2005-10-13 00:12:00,2.25612,2.25612,2.25546,2.25588,30700000.0
2005-10-13 00:13:00,2.25599,2.25607,2.25529,2.25571,39300000.0
2005-10-13 00:14:00,2.25478,2.25551,2.25478,2.25513,19700000.0
2005-10-13 00:15:00,2.25516,2.25574,2.25516,2.25563,20800000.0
2005-10-13 00:16:00,2.25578,2.25582,2.25536,2.25536,51700000.0
2005-10-13 00:17:00,2.25518,2.25552,2.25511,2.25511,34200000.0
2005-10-13 00:18:00,2.2555,2.25596,2.2555,2.25572,28200000.0
2005-10-13 00:19:00,2.25565,2.25589,2.25533,2.25551,33100000.0
2005-10-13 00:20:00,2.25549,2.25605,2.25537,2.25576,27600000.0
2005-10-13 00:21:00,2.25518,2.25568,2.25502,2.25559,44800000.0
2005-10-13 00:22:00,2.25548,2.25563,2.25517,2.25561,39900000.0
2005-10-13 00:23:00,2.2556,2.2556,2.25477,2.25536,50300000.0
2005-10-13 00:24:00,2.25565,2.25578,2.25497,2.25497,36000000.0
2005-10-13 00:25:00,2.25545,2.25545,2.25501,2.25519,32600000.0
2005-10-13 00:26:00,2.255,2.25537,2.25479,2.2548,43400000.0
2005-10-13 00:27:00,2.25524,2.25532,2.25488,2.25497,30000000.0
2005-10-13 00:28:00,2.2548,2.25533,2.25467,2.2553,45100000.0
2005-10-13 00:29:00,2.25479,2.25502,2.25461,2.25488,43300000.0
2005-10-13 00:30:00,2.25529,2.25529,2.25453,2.25468,33200000.0
2005-10-13 00:31:00,2.25462,2.25521,2.25455,2.25516,24300000.0
2005-10-13 00:32:00,2.2552,2.25523,2.25441,2.25504,37100000.0
2005-10-13 00:33:00,2.25526,2.2554,2.25475,2.25479,29700000.0
2005-10-13 00:34:00,2.25492,2.25521,2.25465,2.25486,37300000.0
2005-10-13 00:35:00,2.25463,2.25544,2.25455,2.25534,35700000.0
2005-10-13 00:36:00,2.25478,2.25489,2.25442,2.25489,40900000.0
2005-10-13 00:37:00,2.25472,2.25499,2.2543,2.2543,55200000.0
2005-10-13 00:38:00,2.25415,2.25484,2.25403,2.25455,33100000.0
2005-10-13 00:39:00,2.25425,2.25526,2.25425,2.25508,33400000.0
2005-10-13 00:40:00,2.25541,2.25541,2.25444,2.25444,44900000.0
2005-10-13 00:41:00,2.25511,2.25511,2.25464,2.2547,34700000.0
2005-10-13 00:42:00,2.25497,2.25556,2.25471,2.25536,28600000.0
2005-10-13 00:43:00,2.25538,2.25538,2.25496,2.25496,29000000.0
2005-10-13 00:44:00,2.25506,2.25537,2.2547,2.25491,47900000.0
2005-10-13 00:45:00,2.25514,2.25544,2.25476,2.25535,50800000.0
2005-10-13 00:46:00,2.25519,2.2553,2.25474,2.25474,25400000.0
2005-10-13 00:47:00,2.2548,2.25501,2.25447,2.25447,36600000.0
2005-10-13 00:48:00,2.25486,2.25524,2.25464,2.2548,31400000.0
2005-10-13 00:49:00,2.25488,2.25506,2.2543,2.2543,38200000.0
2005-10-13 00:50:00,2.25485,2.25534,2.25458,2.25459,34200001.0
2005-10-13 00:51:00,2.25517,2.25538,2.25464,2.25538,29900000.0
2005-10-13 00:52:00,2.25523,2.25536,2.25486,2.25495,43100000.0
2005-10-13 00:53:00,2.25499,2.25515,2.25462,2.255,37500000.0
2005-10-13 00:54:00,2.25463,2.25501,2.2544,2.25471,45200000.0
2005-10-13 00:55:00,2.25384,2.25466,2.25384,2.2544,24600000.0
2005-10-13 00:56:00,2.25432,2.25479,2.25423,2.25434,40400000.0
2005-10-13 00:57:00,2.25487,2.25495,2.25413,2.25436,41600000.0
2005-10-13 00:58:00,2.25406,2.25471,2.25406,2.25452,61800000.0
2005-10-13 00:59:00,2.25418,2.25465,2.25391,2.25442,36400000.0
2005-10-13 01:00:00,2.2547,2.2548,2.25425,2.2548,48400000.0
2005-10-13 01:01:00,2.25482,2.25503,2.25429,2.25449,33400000.0
2005-10-13 01:02:00,2.25495,2.25501,2.25438,2.25454,43300000.0
2005-10-13 01:03:00,2.25463,2.2555,2.25447,2.25536,44300000.0
2005-10-13 01:04:00,2.25518,2.25532,2.25402,2.25402,37000000.0
2005-10-13 01:05:00,2.25423,2.25454,2.25395,2.25395,46500000.0
2005-10-13 01:06:00,2.25479,2.25482,2.25401,2.25439,33700000.0
2005-10-13 01:07:00,2.2545,2.25468,2.25413,2.25466,17400000.0
2005-10-13 01:08:00,2.25401,2.25481,2.25401,2.25444,27400000.0
2005-10-13 01:09:00,2.25458,2.25468,2.2542,2.25421,35100000.0
2005-10-13 01:10:00,2.25492,2.25492,2.25421,2.25443,44700000.0
2005-10-13 01:11:00,2.25462,2.25468,2.25418,2.25418,65900000.0
2005-10-13 01:12:00,2.25418,2.25525,2.25418,2.25519,42800000.0
2005-10-13 01:13:00,2.25415,2.25499,2.25411,2.25499,44100000.0
2005-10-13 01:14:00,2.25472,2.25496,2.2545,2.2545,20500000.0
2005-10-13 01:15:00,2.25499,2.25528,2.25481,2.25518,24900000.0
2005-10-13 01:16:00,2.25515,2.25515,2.25466,2.25466,33200000.0
2005-10-13 01:17:00,2.25464,2.25498,2.25464,2.25498,35300000.0
2005-10-13 01:18:00,2.255,2.2552,2.25463,2.2549,54300000.0
2005-10-13 01:19:00,2.25479,2.25524,2.25466,2.25522,44000000.0
2005-10-13 01:20:00,2.25505,2.25505,2.25441,2.25463,40800000.0
2005-10-13 01:21:00,2.25488,2.25537,2.25464,2.25537,49400000.0
2005-10-13 01:22:00,2.25482,2.25551,2.25482,2.25542,14400000.0
2005-10-13 01:23:00,2.2551,2.2551,2.25466,2.255,18700000.0
2005-10-13 01:24:00,2.25504,2.25504,2.25442,2.25468,19800000.0
2005-10-13 01:25:00,2.25463,2.25538,2.2546,2.25495,30300000.0
2005-10-13 01:26:00,2.25503,2.25525,2.25457,2.25483,36900000.0
2005-10-13 01:27:00,2.25497,2.25509,2.25439,2.25485,66700000.0
2005-10-13 01:28:00,2.25468,2.2552,2.25458,2.25497,23000000.0
2005-10-13 01:29:00,2.25485,2.25537,2.25485,2.25494,35600000.0
2005-10-13 01:30:00,2.25543,2.25575,2.25523,2.25541,26700000.0
2005-10-13 01:31:00,2.25523,2.25556,2.25486,2.25531,24400000.0
2005-10-13 01:32:00,2.25523,2.25567,2.25503,2.25555,76000000.0
2005-10-13 01:33:00,2.25545,2.25562,2.25498,2.25562,46300000.0
2005-10-13 01:34:00,2.25539,2.25586,2.25521,2.25543,38300000.0
2005-10-13 01:35:00,2.25589,2.25599,2.2554,2.25568,18400000.0
2005-10-13 01:36:00,2.25595,2.25609,2.25551,2.25573,35700000.0
2005-10-13 01:37:00,2.25609,2.25632,2.2556,2.2556,19900000.0
2005-10-13 01:38:00,2.25601,2.25617,2.25573,2.25615,18000000.0
2005-10-13 01:39:00,2.25624,2.25632,2.25559,2.25601,39500000.0
2005-10-13 01:40:00,2.25595,2.25605,2.2555,2.25598,27300000.0
2005-10-13 01:41:00,2.25597,2.25601,2.25528,2.25555,66700000.0
2005-10-13 01:42:00,2.25532,2.25582,2.25523,2.25578,48900000.0
2005-10-13 01:43:00,2.25581,2.2559,2.25513,2.25542,29000000.0
2005-10-13 01:44:00,2.25582,2.25582,2.25496,2.25529,27400000.0
2005-10-13 01:45:00,2.25502,2.25523,2.25477,2.2551,46600000.0
2005-10-13 01:46:00,2.25544,2.25568,2.25481,2.25486,29500000.0
2005-10-13 01:47:00,2.25527,2.25548,2.25493,2.25496,21600000.0
2005-10-13 01:48:00,2.25559,2.25559,2.25493,2.25538,40800000.0
2005-10-13 01:49:00,2.2556,2.2556,2.25483,2.25492,35000000.0
2005-10-13 01:50:00,2.25532,2.2557,2.25496,2.25496,25500000.0
2005-10-13 01:51:00,2.25536,2.25553,2.25495,2.25526,34400000.0
2005-10-13 01:52:00,2.25525,2.25551,2.25497,2.25538,53400000.0
2005-10-13 01:53:00,2.25487,2.25538,2.25465,2.25538,37300000.0
2005-10-13 01:54:00,2.25518,2.25594,2.25506,2.25591,42500000.0
2005-10-13 01:55:00,2.25596,2.25596,2.25541,2.25589,31400000.0
2005-10-13 01:56:00,2.25592,2.25607,2.25535,2.25562,35100000.0
2005-10-13 01:57:00,2.25612,2.25612,2.25493,2.25501,23900000.0
2005-10-13 01:58:00,2.25581,2.25592,2.25518,2.25567,43800000.0
2005-10-13 01:59:00,2.25555,2.25591,2.25538,2.2558,48600000.0
2005-10-13 02:00:00,2.25612,2.25632,2.25578,2.25622,31200000.0
2005-10-13 02:01:00,2.25562,2.25623,2.25547,2.25622,44800000.0
2005-10-13 02:02:00,2.25619,2.25619,2.25528,2.25566,34400000.0
2005-10-13 02:03:00,2.25587,2.25608,2.25516,2.25589,33900000.0
2005-10-13 02:04:00,2.25596,2.25629,2.25562,2.25594,33500000.0
2005-10-13 02:05:00,2.256,2.25622,2.25548,2.25587,55600000.0
2005-10-13 02:06:00,2.25578,2.25595,2.25541,2.25595,38600000.0
2005-10-13 02:07:00,2.25579,2.25591,2.2549,2.25549,37200000.0
2005-10-13 02:08:00,2.25554,2.25569,2.25509,2.2555,39100000.0
2005-10-13 02:09:00,2.25577,2.25577,2.25504,2.25507,19000000.0
2005-10-13 02:10:00,2.25548,2.25548,2.25509,2.25529,24600000.0
2005-10-13 02:11:00,2.25492,2.25521,2.25467,2.25471,28900000.0
2005-10-13 02:12:00,2.2553,2.25544,2.25452,2.25494,54200000.0
2005-10-13 02:13:00,2.25491,2.25518,2.25436,2.25436,22000000.0
2005-10-13 02:14:00,2.25463,2.25526,2.25453,2.25491,34600000.0
2005-10-13 02:15:00,2.25476,2.25538,2.25476,2.25507,28600000.0
2005-10-13 02:16:00,2.25534,2.25553,2.25467,2.25487,37500000.0
2005-10-13 02:17:00,2.25431,2.25509,2.25431,2.2548,65999999.0
2005-10-13 02:18:00,2.25443,2.25516,2.25437,2.25514,45000000.0
2005-10-13 02:19:00,2.25506,2.25506,2.2546,2.25479,41100000.0
2005-10-13 02:20:00,2.25462,2.25501,2.25435,2.25435,42600000.0
2005-10-13 02:21:00,2.25463,2.2552,2.25441,2.2552,35000000.0
2005-10-13 02:22:00,2.25495,2.25556,2.25476,2.25511,29500000.0
2005-10-13 02:23:00,2.25476,2.25518,2.25461,2.25489,31000000.0
2005-10-13 02:24:00,2.2549,2.25517,2.2545,2.25517,26600000.0
2005-10-13 02:25:00,2.25535,2.25535,2.2544,2.2547,24100000.0
2005-10-13 02:26:00,2.25514,2.25517,2.25433,2.2549,32700000.0
2005-10-13 02:27:00,2.25529,2.25537,2.25437,2.25462,29800000.0
2005-10-13 02:28:00,2.25477,2.25519,2.25458,2.25477,50800000.0
2005-10-13 02:29:00,2.25464,2.25496,2.25383,2.25383,35500000.0
2005-10-13 02:30:00,2.2547,2.25496,2.25433,2.25433,16600000.0
2005-10-13 02:31:00,2.25436,2.25475,2.25421,2.25465,66799999.0
2005-10-13 02:32:00,2.25453,2.25497,2.25438,2.25497,20900000.0
2005-10-13 02:33:00,2.2548,2.25524,2.25447,2.25447,37600000.0
2005-10-13 02:34:00,2.25442,2.25476,2.25427,2.25471,34800000.0
2005-10-13 02:35:00,2.25457,2.25489,2.25396,2.25409,28000000.0
2005-10-13 02:36:00,2.2544,2.2544,2.25377,2.25401,36200000.0
2005-10-13 02:37:00,2.25368,2.25422,2.25346,2.254,24800000.0
2005-10-13 02:38:00,2.25422,2.25428,2.25311,2.25311,34500000.0
2005-10-13 02:39:00,2.25385,2.25385,2.25249,2.25258,34500000.0
2005-10-13 02:40:00,2.25316,2.25316,2.25267,2.25283,35800000.0
2005-10-13 02:41:00,2.25227,2.25282,2.25185,2.25185,43600000.0
2005-10-13 02:42:00,2.25182,2.25245,2.25141,2.2518,61600000.0
2005-10-13 02:43:00,2.25275,2.25294,2.25208,2.25243,32500000.0
2005-10-13 02:44:00,2.25279,2.253,2.25249,2.25297,30800000.0
2005-10-13 02:45:00,2.25295,2.25308,2.25266,2.25286,37299999.0
2005-10-13 02:46:00,2.25243,2.25283,2.25222,2.25259,48000000.0
2005-10-13 02:47:00,2.25236,2.25286,2.25212,2.2527,42000000.0
2005-10-13 02:48:00,2.25242,2.25255,2.25189,2.25214,37900000.0
2005-10-13 02:49:00,2.25241,2.25269,2.25211,2.25258,36200000.0
2005-10-13 02:50:00,2.25253,2.25269,2.25225,2.25248,33200000.0
2005-10-13 02:51:00,2.25273,2.25289,2.25245,2.25284,26100000.0
2005-10-13 02:52:00,2.25253,2.25291,2.25206,2.25215,29200000.0
2005-10-13 02:53:00,2.2532,2.25322,2.25208,2.25208,28100000.0
2005-10-13 02:54:00,2.25253,2.25293,2.25231,2.25274,24800000.0
2005-10-13 02:55:00,2.25259,2.25277,2.25235,2.25274,37000000.0
2005-10-13 02:56:00,2.25238,2.25252,2.25192,2.25241,21600000.0
2005-10-13 02:57:00,2.25212,2.25222,2.25148,2.25222,31100000.0
2005-10-13 02:58:00,2.25207,2.25266,2.25199,2.25259,25600000.0
2005-10-13 02:59:00,2.25265,2.25265,2.252,2.25234,40100000.0
2005-10-13 03:00:00,2.25206,2.25304,2.25206,2.25281,31400000.0
2005-10-13 03:01:00,2.25263,2.25285,2.25196,2.25235,45800000.0
2005-10-13 03:02:00,2.25241,2.25264,2.25205,2.25252,23600000.0
2005-10-13 03:03:00,2.25233,2.2526,2.25184,2.25184,25900000.0
2005-10-13 03:04:00,2.2526,2.25368,2.25256,2.25368,53200000.0
2005-10-13 03:05:00,2.25293,2.25319,2.25268,2.253,53300000.0
2005-10-13 03:06:00,2.25291,2.25326,2.25247,2.25247,74400000.0
2005-10-13 03:07:00,2.25288,2.25347,2.25276,2.25347,47500000.0
2005-10-13 03:08:00,2.25278,2.25351,2.25271,2.25346,33900000.0
2005-10-13 03:09:00,2.25337,2.25418,2.25337,2.25398,24300000.0
2005-10-13 03:10:00,2.25418,2.25497,2.25408,2.2545,35900000.0
2005-10-13 03:11:00,2.25413,2.25544,2.25405,2.25518,37100000.0
2005-10-13 03:12:00,2.25494,2.25564,2.25476,2.2552,50500000.0
2005-10-13 03:13:00,2.2544,2.25495,2.2543,2.25495,74500000.0
2005-10-13 03:14:00,2.25512,2.25514,2.25425,2.25449,30300000.0
2005-10-13 03:15:00,2.25493,2.25616,2.25479,2.25558,32600000.0
2005-10-13 03:16:00,2.25523,2.25583,2.25499,2.2554,30700000.0
2005-10-13 03:17:00,2.25508,2.25616,2.25508,2.25585,47600000.0
2005-10-13 03:18:00,2.25579,2.25588,2.25526,2.2557,36200000.0
2005-10-13 03:19:00,2.25604,2.25609,2.25535,2.25535,58500000.0
2005-10-13 03:20:00,2.25522,2.25546,2.25458,2.25458,32100000.0
2005-10-13 03:21:00,2.25542,2.25583,2.25491,2.25579,43700000.0
2005-10-13 03:22:00,2.25608,2.25619,2.25549,2.25619,36500000.0
2005-10-13 03:23:00,2.25596,2.25656,2.25586,2.25614,46700000.0
2005-10-13 03:24:00,2.25584,2.25641,2.2558,2.25616,34800000.0
2005-10-13 03:25:00,2.25598,2.25633,2.2557,2.25573,24000000.0
2005-10-13 03:26:00,2.2557,2.25631,2.2557,2.25623,19200000.0
2005-10-13 03:27:00,2.25563,2.25626,2.25547,2.25591,76700000.0
2005-10-13 03:28:00,2.25647,2.25647,2.25564,2.25621,53500000.0
2005-10-13 03:29:00,2.25625,2.25625,2.25544,2.25553,31800000.0
2005-10-13 03:30:00,2.25604,2.25607,2.25519,2.2553,43500000.0
2005-10-13 03:31:00,2.25573,2.25605,2.25543,2.25562,43800000.0
2005-10-13 03:32:00,2.25518,2.25572,2.25518,2.2557,34300000.0
2005-10-13 03:33:00,2.25617,2.25637,2.25558,2.25579,34600000.0
2005-10-13 03:34:00,2.25556,2.25563,2.25502,2.25502,42300000.0
2005-10-13 03:35:00,2.25481,2.2552,2.25421,2.25421,40700000.0
2005-10-13 03:36:00,2.25457,2.25513,2.25432,2.25489,77199999.0
2005-10-13 03:37:00,2.25515,2.25515,2.25403,2.2544,40300000.0
2005-10-13 03:38:00,2.25463,2.25489,2.2535,2.25356,38800000.0
2005-10-13 03:39:00,2.25436,2.2544,2.25348,2.25378,39600000.0
2005-10-13 03:40:00,2.25354,2.25408,2.25354,2.2539,40500000.0
2005-10-13 03:41:00,2.25375,2.25435,2.25366,2.25418,20300000.0
2005-10-13 03:42:00,2.25402,2.25441,2.25366,2.25441,36100000.0
2005-10-13 03:43:00,2.25437,2.25489,2.25408,2.25423,49100000.0
2005-10-13 03:44:00,2.25429,2.25495,2.25419,2.25488,39000000.0
2005-10-13 03:45:00,2.25492,2.25516,2.25432,2.25444,47400000.0
2005-10-13 03:46:00,2.25497,2.25519,2.25455,2.25475,19600000.0
2005-10-13 03:47:00,2.25486,2.25515,2.25452,2.25506,37400000.0
2005-10-13 03:48:00,2.25496,2.25511,2.25452,2.25483,57600000.0
2005-10-13 03:49:00,2.25478,2.25497,2.25425,2.25449,29800000.0
2005-10-13 03:50:00,2.25382,2.25485,2.25382,2.25433,30100000.0
2005-10-13 03:51:00,2.25453,2.25487,2.25415,2.25484,35600000.0
2005-10-13 03:52:00,2.25448,2.25483,2.25424,2.25483,69500000.0
2005-10-13 03:53:00,2.25452,2.2548,2.25439,2.25439,41200000.0
2005-10-13 03:54:00,2.25437,2.25456,2.25404,2.25404,38000000.0
2005-10-13 03:55:00,2.25411,2.25461,2.25411,2.25433,24100000.0
2005-10-13 03:56:00,2.25441,2.25475,2.25417,2.25456,30600000.0
2005-10-13 03:57:00,2.25441,2.2547,2.25408,2.25445,34900000.0
2005-10-13 03:58:00,2.25483,2.25521,2.25465,2.25521,15400000.0
2005-10-13 03:59:00,2.25542,2.25542,2.25435,2.25449,36800000.0
2005-10-13 04:00:00,2.25461,2.25489,2.25428,2.25428,39300000.0
2005-10-13 04:01:00,2.25395,2.2548,2.25387,2.25463,56599999.0
2005-10-13 04:02:00,2.25388,2.2552,2.25387,2.2552,16300000.0
2005-10-13 04:03:00,2.25487,2.25511,2.25436,2.25476,26500000.0
2005-10-13 04:04:00,2.25479,2.25497,2.25453,2.25494,38900000.0
2005-10-13 04:05:00,2.25495,2.25519,2.25457,2.25499,88200000.0
2005-10-13 04:06:00,2.25456,2.25498,2.25409,2.25409,46100000.0
2005-10-13 04:07:00,2.25438,2.25449,2.25381,2.25436,37000000.0
2005-10-13 04:08:00,2.25409,2.25449,2.25393,2.25393,15200000.0
2005-10-13 04:09:00,2.2541,2.25424,2.25363,2.25363,32400000.0
2005-10-13 04:10:00,2.25424,2.25437,2.25349,2.25349,23500000.0
2005-10-13 04:11:00,2.25407,2.2543,2.25374,2.25419,38000000.0
2005-10-13 04:12:00,2.2544,2.25461,2.25369,2.25408,31600000.0
2005-10-13 04:13:00,2.25445,2.25445,2.25412,2.25432,21000000.0
2005-10-13 04:14:00,2.25393,2.25432,2.25357,2.25406,40400000.0
2005-10-13 04:15:00,2.25368,2.25415,2.2534,2.25396,45200000.0
2005-10-13 04:16:00,2.25372,2.25414,2.25338,2.25405,20200000.0
2005-10-13 04:17:00,2.2538,2.25385,2.2534,2.25369,21100000.0
2005-10-13 04:18:00,2.25342,2.25388,2.25333,2.2538,33000000.0
2005-10-13 04:19:00,2.25347,2.25371,2.25328,2.25367,65100000.0
2005-10-13 04:20:00,2.25384,2.25394,2.25317,2.2533,29200000.0
2005-10-13 04:21:00,2.25318,2.2543,2.25308,2.2543,50000001.0
2005-10-13 04:22:00,2.25415,2.25428,2.25343,2.25387,31900000.0
2005-10-13 04:23:00,2.25368,2.25398,2.25351,2.2536,50000000.0
2005-10-13 04:24:00,2.25382,2.25395,2.25317,2.2535,38700000.0
2005-10-13 04:25:00,2.25382,2.25384,2.25346,2.2535,58500000.0
2005-10-13 04:26:00,2.25395,2.25409,2.25368,2.25409,17500000.0
2005-10-13 04:27:00,2.25336,2.2541,2.25336,2.25397,19200000.0
2005-10-13 04:28:00,2.25369,2.25405,2.25344,2.25356,39300000.0
2005-10-13 04:29:00,2.25366,2.25386,2.25328,2.25328,50200000.0
2005-10-13 04:30:00,2.2536,2.25392,2.2534,2.25362,37500000.0
2005-10-13 04:31:00,2.25374,2.25381,2.25301,2.25342,46400001.0
2005-10-13 04:32:00,2.25347,2.25419,2.25328,2.25419,34800000.0
2005-10-13 04:33:00,2.25338,2.25377,2.25337,2.25364,32000000.0
2005-10-13 04:34:00,2.25353,2.25376,2.25325,2.25376,29200000.0
2005-10-13 04:35:00,2.25377,2.25404,2.25348,2.25404,50200000.0
2005-10-13 04:36:00,2.25348,2.2541,2.25336,2.2541,44200000.0
2005-10-13 04:37:00,2.25391,2.25392,2.25349,2.25387,70099999.0
2005-10-13 04:38:00,2.25362,2.25385,2.25348,2.25359,30200000.0
2005-10-13 04:39:00,2.25351,2.25381,2.25316,2.25333,39500000.0
2005-10-13 04:40:00,2.25362,2.25376,2.253,2.25316,23400000.0
2005-10-13 04:41:00,2.25308,2.25377,2.25308,2.25363,29900000.0
2005-10-13 04:42:00,2.25344,2.25362,2.25322,2.25322,23000000.0
2005-10-13 04:43:00,2.25354,2.2538,2.25309,2.25353,65600000.0
2005-10-13 04:44:00,2.25355,2.25355,2.25262,2.25298,34900000.0
2005-10-13 04:45:00,2.25285,2.25315,2.25261,2.25306,26400000.0
2005-10-13 04:46:00,2.25271,2.25289,2.25222,2.25265,20200000.0
2005-10-13 04:47:00,2.25252,2.2534,2.25223,2.25335,41300000.0
2005-10-13 04:48:00,2.2533,2.25391,2.25327,2.25361,40200000.0
2005-10-13 04:49:00,2.25368,2.25376,2.25337,2.25361,25500000.0
2005-10-13 04:50:00,2.25402,2.25406,2.25351,2.2538,69000000.0
2005-10-13 04:51:00,2.25358,2.25394,2.25334,2.25377,44200000.0
2005-10-13 04:52:00,2.25378,2.25447,2.25356,2.25444,28900000.0
2005-10-13 04:53:00,2.25435,2.25448,2.254,2.25422,32300000.0
2005-10-13 04:54:00,2.25392,2.25432,2.25383,2.25415,41800000.0
2005-10-13 04:55:00,2.25392,2.25429,2.25362,2.25423,40300000.0
2005-10-13 04:56:00,2.25433,2.25433,2.25357,2.25383,26700000.0
2005-10-13 04:57:00,2.25373,2.25406,2.25343,2.25377,28800000.0
2005-10-13 04:58:00,2.25352,2.25422,2.25331,2.25422,49000000.0
2005-10-13 04:59:00,2.25388,2.254,2.25359,2.25386,25300000.0
2005-10-13 05:00:00,2.2533,2.25396,2.2533,2.25359,24300000.0
2005-10-13 05:01:00,2.25341,2.25379,2.2533,2.25354,38900000.0
2005-10-13 05:02:00,2.25392,2.25392,2.25312,2.25331,37300000.0
2005-10-13 05:03:00,2.25305,2.25349,2.25284,2.25295,49200000.0
2005-10-13 05:04:00,2.25331,2.2538,2.25312,2.25349,38200000.0
2005-10-13 05:05:00,2.25364,2.25373,2.25302,2.25356,44300000.0
2005-10-13 05:06:00,2.25306,2.25359,2.25292,2.25326,45399999.0
2005-10-13 05:07:00,2.25341,2.25349,2.25305,2.25316,38300000.0
2005-10-13 05:08:00,2.2533,2.2536,2.25326,2.2536,17200000.0
2005-10-13 05:09:00,2.25298,2.25347,2.25288,2.25337,46500000.0
2005-10-13 05:10:00,2.25301,2.25314,2.25283,2.25292,37400000.0
2005-10-13 05:11:00,2.25325,2.25325,2.25253,2.25298,48000000.0
2005-10-13 05:12:00,2.25312,2.25319,2.25261,2.25296,39800000.0
2005-10-13 05:13:00,2.25307,2.25324,2.25226,2.25247,60600000.0
2005-10-13 05:14:00,2.25242,2.25249,2.25186,2.25229,44600000.0
2005-10-13 05:15:00,2.25235,2.25254,2.25188,2.25254,25700000.0
2005-10-13 05:16:00,2.25217,2.25226,2.25146,2.25146,25600000.0
2005-10-13 05:17:00,2.25204,2.25225,2.25158,2.25191,26700000.0
2005-10-13 05:18:00,2.25229,2.2528,2.25193,2.2528,32700000.0
2005-10-13 05:19:00,2.2528,2.25339,2.25252,2.25307,43300000.0
2005-10-13 05:20:00,2.25271,2.25339,2.2526,2.25338,39400000.0
2005-10-13 05:21:00,2.25325,2.25328,2.25244,2.25296,38000000.0
2005-10-13 05:22:00,2.253,2.25343,2.25278,2.25286,40200000.0
2005-10-13 05:23:00,2.25274,2.25321,2.25262,2.25289,29100000.0
2005-10-13 05:24:00,2.25302,2.25345,2.2529,2.25344,27500000.0
2005-10-13 05:25:00,2.25375,2.25393,2.2533,2.25382,27300000.0
2005-10-13 05:26:00,2.25367,2.2539,2.25348,2.25371,37600000.0
2005-10-13 05:27:00,2.2534,2.25375,2.25314,2.25364,41000000.0
2005-10-13 05:28:00,2.25371,2.25385,2.25344,2.25366,32500001.0
2005-10-13 05:29:00,2.25369,2.25373,2.2531,2.25372,40300000.0
2005-10-13 05:30:00,2.25354,2.25416,2.25339,2.25342,46300000.0
2005-10-13 05:31:00,2.25313,2.25395,2.25313,2.25345,39100000.0
2005-10-13 05:32:00,2.25322,2.2539,2.25322,2.25387,55400000.0
2005-10-13 05:33:00,2.25377,2.25401,2.25347,2.25392,32500000.0
2005-10-13 05:34:00,2.25328,2.2536,2.25311,2.25346,45600000.0
2005-10-13 05:35:00,2.25362,2.25379,2.25323,2.25323,34200000.0
2005-10-13 05:36:00,2.25353,2.25392,2.25352,2.25392,42600000.0
2005-10-13 05:37:00,2.25374,2.25423,2.25346,2.25423,42000000.0
2005-10-13 05:38:00,2.2542,2.2542,2.25372,2.25411,29300000.0
2005-10-13 05:39:00,2.25413,2.25443,2.25382,2.25382,38000000.0
2005-10-13 05:40:00,2.25399,2.25439,2.25388,2.25425,25700000.0
2005-10-13 05:41:00,2.25405,2.25433,2.25365,2.25417,39700000.0
2005-10-13 05:42:00,2.25432,2.25451,2.25374,2.25449,27900000.0
2005-10-13 05:43:00,2.25424,2.25456,2.25404,2.25427,54100000.0
2005-10-13 05:44:00,2.2543,2.25485,2.25417,2.25452,26200000.0
2005-10-13 05:45:00,2.25474,2.2548,2.25401,2.25442,51900001.0
2005-10-13 05:46:00,2.25457,2.25461,2.25418,2.25418,24400000.0
2005-10-13 05:47:00,2.25426,2.25473,2.25426,2.25439,33200000.0
2005-10-13 05:48:00,2.25439,2.25503,2.25439,2.25467,42200000.0
2005-10-13 05:49:00,2.25443,2.25478,2.25431,2.2544,20800000.0
2005-10-13 05:50:00,2.25449,2.25483,2.25434,2.25462,36700000.0
2005-10-13 05:51:00,2.25426,2.25473,2.25412,2.25473,38900000.0
2005-10-13 05:52:00,2.25426,2.25484,2.25411,2.25484,42200000.0
2005-10-13 05:53:00,2.25458,2.25458,2.25396,2.25443,45900000.0
2005-10-13 05:54:00,2.25459,2.25487,2.25444,2.2547,33500000.0
2005-10-13 05:55:00,2.25474,2.25478,2.25428,2.25448,56300000.0
2005-10-13 05:56:00,2.25443,2.25485,2.25412,2.25412,36200000.0
2005-10-13 05:57:00,2.2542,2.25478,2.25406,2.25474,46899999.0
2005-10-13 05:58:00,2.25397,2.25477,2.25397,2.25427,38800000.0
2005-10-13 05:59:00,2.25414,2.25496,2.25404,2.25474,63700000.0
2005-10-13 06:00:00,2.25487,2.25497,2.25461,2.25461,27700000.0
2005-10-13 06:01:00,2.25443,2.25495,2.25437,2.25437,57600000.0
2005-10-13 06:02:00,2.25465,2.25498,2.25455,2.25484,23600000.0
2005-10-13 06:03:00,2.25487,2.25504,2.25469,2.25494,35800000.0
2005-10-13 06:04:00,2.25477,2.2549,2.25446,2.25449,45600000.0
2005-10-13 06:05:00,2.25437,2.2553,2.25437,2.2553,16000000.0
2005-10-13 06:06:00,2.25525,2.25525,2.25457,2.25505,32300000.0
2005-10-13 06:07:00,2.25515,2.25525,2.25452,2.25459,28400000.0
2005-10-13 06:08:00,2.25482,2.25526,2.25455,2.25507,33900000.0
2005-10-13 06:09:00,2.25478,2.25478,2.25409,2.25435,44400000.0
2005-10-13 06:10:00,2.25467,2.25499,2.25426,2.25435,29600000.0
2005-10-13 06:11:00,2.25446,2.2545,2.25435,2.2544,64400000.0
2005-10-13 06:12:00,2.25469,2.25502,2.25457,2.25478,38000000.0
2005-10-13 06:13:00,2.25489,2.25492,2.25391,2.25391,37000000.0
2005-10-13 06:14:00,2.25403,2.25461,2.25396,2.2544,42900000.0
2005-10-13 06:15:00,2.25415,2.25472,2.25389,2.25454,32800000.0
2005-10-13 06:16:00,2.25407,2.25445,2.2537,2.25391,33300000.0
2005-10-13 06:17:00,2.25388,2.25428,2.25363,2.25377,70100000.0
2005-10-13 06:18:00,2.25412,2.25477,2.25396,2.25448,33700000.0
2005-10-13 06:19:00,2.25382,2.25421,2.25356,2.25417,25700000.0
2005-10-13 06:20:00,2.254,2.25451,2.2537,2.25424,34000000.0
2005-10-13 06:21:00,2.25452,2.25455,2.25335,2.25363,40800000.0
2005-10-13 06:22:00,2.2539,2.25423,2.25376,2.25411,55400000.0
2005-10-13 06:23:00,2.2542,2.25432,2.25359,2.25359,38200000.0
2005-10-13 06:24:00,2.25445,2.25479,2.25397,2.25466,46100000.0
2005-10-13 06:25:00,2.25461,2.25494,2.25432,2.25467,22900000.0
2005-10-13 06:26:00,2.25467,2.25491,2.25428,2.25445,43700000.0
2005-10-13 06:27:00,2.25408,2.25463,2.25398,2.25416,25600000.0
2005-10-13 06:28:00,2.25474,2.25477,2.2544,2.25468,25300000.0
2005-10-13 06:29:00,2.25492,2.25497,2.25395,2.25437,28300000.0
2005-10-13 06:30:00,2.25445,2.25503,2.2542,2.25496,39400000.0
2005-10-13 06:31:00,2.25483,2.25489,2.25404,2.25411,40000000.0
2005-10-13 06:32:00,2.25478,2.25478,2.25428,2.25428,59200000.0
2005-10-13 06:33:00,2.25398,2.25472,2.25391,2.25413,21400000.0
2005-10-13 06:34:00,2.25428,2.25489,2.25402,2.25489,44700000.0
2005-10-13 06:35:00,2.25477,2.25488,2.2543,2.25461,35300000.0
2005-10-13 06:36:00,2.25512,2.25535,2.25406,2.25439,32800000.0
2005-10-13 06:37:00,2.25407,2.25491,2.254,2.25491,43700000.0
2005-10-13 06:38:00,2.25473,2.2553,2.25448,2.25448,34400000.0
2005-10-13 06:39:00,2.25431,2.25502,2.25428,2.25445,29600000.0
2005-10-13 06:40:00,2.25438,2.25504,2.25428,2.25504,20900000.0
2005-10-13 06:41:00,2.2547,2.25502,2.25437,2.25449,27000000.0
2005-10-13 06:42:00,2.25445,2.25507,2.2544,2.25466,51400000.0
2005-10-13 06:43:00,2.25474,2.25491,2.25451,2.25455,33900000.0
2005-10-13 06:44:00,2.2548,2.25481,2.25399,2.25399,43200000.0
2005-10-13 06:45:00,2.2545,2.2549,2.25446,2.25481,35500000.0
2005-10-13 06:46:00,2.25507,2.25535,2.2546,2.25485,37800000.0
2005-10-13 06:47:00,2.25421,2.25506,2.25397,2.25498,23600000.0
2005-10-13 06:48:00,2.25477,2.25491,2.25397,2.25409,43200000.0
2005-10-13 06:49:00,2.25429,2.25467,2.25421,2.25467,50100000.0
2005-10-13 06:50:00,2.25482,2.25503,2.25408,2.25417,30200000.0
2005-10-13 06:51:00,2.25439,2.2549,2.25415,2.25423,45100000.0
2005-10-13 06:52:00,2.25448,2.25491,2.25439,2.25472,26600000.0
2005-10-13 06:53:00,2.2549,2.25493,2.2541,2.2541,56400000.0
2005-10-13 06:54:00,2.25476,2.25494,2.25437,2.2546,32700000.0
2005-10-13 06:55:00,2.25492,2.25508,2.25428,2.25428,26000000.0
2005-10-13 06:56:00,2.25423,2.2551,2.25408,2.25501,47500000.0
2005-10-13 06:57:00,2.25502,2.25506,2.25431,2.25471,37100000.0
2005-10-13 06:58:00,2.25469,2.25494,2.25407,2.25463,52000000.0
2005-10-13 06:59:00,2.25475,2.25494,2.2539,2.25403,39300000.0
2005-10-13 07:00:00,2.25465,2.25478,2.25396,2.25446,32800000.0
2005-10-13 07:01:00,2.25485,2.25498,2.25401,2.25468,40300000.0
2005-10-13 07:02:00,2.2541,2.25477,2.2541,2.25477,24200000.0
2005-10-13 07:03:00,2.25448,2.25475,2.25419,2.25444,58600000.0
2005-10-13 07:04:00,2.25447,2.25491,2.25397,2.25397,49400000.0
2005-10-13 07:05:00,2.2542,2.25501,2.25418,2.25479,46500001.0
2005-10-13 07:06:00,2.2543,2.25503,2.25425,2.25496,34400000.0
2005-10-13 07:07:00,2.25483,2.25536,2.25462,2.25519,38100000.0
2005-10-13 07:08:00,2.25508,2.25538,2.25461,2.25538,59600000.0
2005-10-13 07:09:00,2.25525,2.25525,2.25442,2.25483,42400000.0
2005-10-13 07:10:00,2.2547,2.25526,2.2547,2.25496,48600000.0
2005-10-13 07:11:00,2.25471,2.25545,2.25466,2.25508,39900000.0
2005-10-13 07:12:00,2.25506,2.25524,2.2548,2.2548,38500000.0
2005-10-13 07:13:00,2.25488,2.25518,2.25444,2.25481,51200000.0
2005-10-13 07:14:00,2.2554,2.25549,2.25477,2.25483,42300000.0
2005-10-13 07:15:00,2.2551,2.25536,2.25471,2.25491,31100000.0
2005-10-13 07:16:00,2.25517,2.25538,2.25432,2.25505,84700000.0
2005-10-13 07:17:00,2.25471,2.25534,2.25463,2.25463,26500000.0
2005-10-13 07:18:00,2.25478,2.2552,2.2547,2.25508,41100000.0
2005-10-13 07:19:00,2.25511,2.25522,2.2547,2.25478,48500000.0
2005-10-13 07:20:00,2.25484,2.25532,2.25466,2.25532,43800000.0
2005-10-13 07:21:00,2.25488,2.25524,2.25458,2.25458,52000000.0
2005-10-13 07:22:00,2.25493,2.25558,2.2547,2.25558,31800000.0
2005-10-13 07:23:00,2.25535,2.25556,2.25499,2.25533,38000000.0
2005-10-13 07:24:00,2.25537,2.25544,2.25477,2.25524,45600000.0
2005-10-13 07:25:00,2.2553,2.25547,2.25462,2.25482,35900000.0
2005-10-13 07:26:00,2.25485,2.25535,2.25461,2.25524,27200000.0
2005-10-13 07:27:00,2.25519,2.25529,2.25462,2.25473,42700000.0
2005-10-13 07:28:00,2.2548,2.25496,2.25431,2.25443,33900000.0
2005-10-13 07:29:00,2.25469,2.25472,2.25366,2.25366,49400000.0
2005-10-13 07:30:00,2.25433,2.25443,2.2535,2.2538,27200000.0
2005-10-13 07:31:00,2.25384,2.25429,2.25371,2.25398,45300000.0
2005-10-13 07:32:00,2.25423,2.25459,2.25378,2.25459,36100000.0
2005-10-13 07:33:00,2.25455,2.25457,2.25365,2.25371,35900000.0
2005-10-13 07:34:00,2.2541,2.25419,2.25316,2.25323,30900000.0
2005-10-13 07:35:00,2.25351,2.25366,2.25311,2.25328,40600000.0
2005-10-13 07:36:00,2.2533,2.25372,2.25323,2.25372,47100000.0
2005-10-13 07:37:00,2.25353,2.25412,2.2533,2.25412,49900000.0
2005-10-13 07:38:00,2.25372,2.25392,2.25324,2.2537,33600000.0
2005-10-13 07:39:00,2.25278,2.25348,2.25274,2.25331,31800000.0
2005-10-13 07:40:00,2.25322,2.25421,2.25322,2.25421,31799999.0
2005-10-13 07:41:00,2.25413,2.25443,2.25375,2.25417,46100000.0
2005-10-13 07:42:00,2.25425,2.25447,2.25371,2.25401,18500000.0
2005-10-13 07:43:00,2.254,2.25441,2.25393,2.25413,33400000.0
2005-10-13 07:44:00,2.25356,2.25455,2.25356,2.25438,26500000.0
2005-10-13 07:45:00,2.25443,2.25461,2.25395,2.25439,48000000.0
2005-10-13 07:46:00,2.25443,2.25449,2.25367,2.25431,58500000.0
2005-10-13 07:47:00,2.25429,2.25452,2.25399,2.25437,28600000.0
2005-10-13 07:48:00,2.25407,2.25431,2.25348,2.25376,24600000.0
2005-10-13 07:49:00,2.2541,2.25417,2.25337,2.25375,19500000.0
2005-10-13 07:50:00,2.2537,2.25391,2.25338,2.25364,43000000.0
2005-10-13 07:51:00,2.25407,2.25407,2.25325,2.25347,29300000.0
2005-10-13 07:52:00,2.25305,2.25369,2.253,2.25344,42200000.0
2005-10-13 07:53:00,2.25328,2.2541,2.25306,2.2541,44600000.0
2005-10-13 07:54:00,2.25387,2.25443,2.25361,2.25421,24000000.0
2005-10-13 07:55:00,2.25445,2.25454,2.25368,2.25371,33900000.0
2005-10-13 07:56:00,2.25341,2.25445,2.25339,2.25411,49700000.0
2005-10-13 07:57:00,2.25376,2.25428,2.25351,2.25428,45000000.0
2005-10-13 07:58:00,2.25398,2.25415,2.25346,2.25391,27200000.0
2005-10-13 07:59:00,2.25407,2.25417,2.25324,2.25363,22400000.0
2005-10-13 08:00:00,2.25383,2.25396,2.25312,2.25362,23200000.0
2005-10-13 08:01:00,2.25377,2.25377,2.25301,2.25301,42000000.0
2005-10-13 08:02:00,2.25365,2.25398,2.25346,2.25353,28400000.0
2005-10-13 08:03:00,2.25397,2.25405,2.25296,2.25315,29400000.0
2005-10-13 08:04:00,2.25382,2.25406,2.25326,2.25366,41800000.0
2005-10-13 08:05:00,2.25322,2.25382,2.25314,2.25342,38700000.0
2005-10-13 08:06:00,2.25361,2.25413,2.25336,2.25355,48700000.0
2005-10-13 08:07:00,2.25422,2.25428,2.25334,2.25334,17700000.0
2005-10-13 08:08:00,2.25405,2.2545,2.25366,2.25438,32900000.0
2005-10-13 08:09:00,2.25403,2.25455,2.25372,2.25414,37000000.0
2005-10-13 08:10:00,2.25357,2.25445,2.25347,2.25442,28100000.0
2005-10-13 08:11:00,2.2541,2.25453,2.25366,2.25451,22000000.0
2005-10-13 08:12:00,2.25417,2.25425,2.25381,2.25396,36800000.0
2005-10-13 08:13:00,2.25419,2.25455,2.25377,2.25451,57400000.0
2005-10-13 08:14:00,2.25466,2.25466,2.2538,2.25392,40600000.0
2005-10-13 08:15:00,2.25424,2.25424,2.25319,2.25364,57400000.0
2005-10-13 08:16:00,2.2538,2.25406,2.25325,2.25406,53200000.0
2005-10-13 08:17:00,2.2538,2.25415,2.25351,2.25351,41200000.0
2005-10-13 08:18:00,2.25363,2.25431,2.25339,2.25419,42600000.0
2005-10-13 08:19:00,2.25408,2.25457,2.2538,2.25451,44900000.0
2005-10-13 08:20:00,2.25402,2.25437,2.25384,2.25403,51900000.0
2005-10-13 08:21:00,2.25414,2.25426,2.25372,2.25411,24900000.0
2005-10-13 08:22:00,2.25376,2.25397,2.25347,2.25367,23400000.0
2005-10-13 08:23:00,2.25358,2.2543,2.2534,2.25383,40000000.0
2005-10-13 08:24:00,2.25415,2.25429,2.25343,2.25363,42300000.0
2005-10-13 08:25:00,2.25367,2.25372,2.25331,2.25348,24100000.0
2005-10-13 08:26:00,2.25392,2.25392,2.25297,2.25371,39400000.0
2005-10-13 08:27:00,2.25398,2.25398,2.2532,2.25357,34300000.0
2005-10-13 08:28:00,2.25357,2.25373,2.25332,2.25352,84799999.0
2005-10-13 08:29:00,2.25371,2.25371,2.25293,2.25322,48199999.0
2005-10-13 08:30:00,2.25372,2.25402,2.25285,2.25308,20000000.0
2005-10-13 08:31:00,2.25352,2.25352,2.25252,2.25341,47400000.0
2005-10-13 08:32:00,2.25336,2.25357,2.253,2.25338,32600000.0
2005-10-13 08:33:00,2.2532,2.25358,2.25295,2.25342,24600000.0
2005-10-13 08:34:00,2.25305,2.25358,2.25289,2.25337,52900000.0
2005-10-13 08:35:00,2.25319,2.25345,2.25286,2.25286,52800000.0
2005-10-13 08:36:00,2.25347,2.25349,2.25283,2.25325,38900000.0
2005-10-13 08:37:00,2.2531,2.25324,2.25259,2.25265,36100000.0
2005-10-13 08:38:00,2.25349,2.25358,2.25291,2.25358,28700000.0
2005-10-13 08:39:00,2.25353,2.25367,2.25313,2.25354,23500000.0
2005-10-13 08:40:00,2.25303,2.25344,2.25259,2.25344,54700000.0
2005-10-13 08:41:00,2.25368,2.2538,2.25288,2.25314,38100000.0
2005-10-13 08:42:00,2.25286,2.25348,2.25278,2.2533,41100000.0
2005-10-13 08:43:00,2.25307,2.25363,2.2529,2.25334,39000000.0
2005-10-13 08:44:00,2.25335,2.25372,2.25311,2.25372,31500000.0
2005-10-13 08:45:00,2.25333,2.25356,2.25302,2.25323,31800000.0
2005-10-13 08:46:00,2.25316,2.25339,2.2529,2.25303,27200000.0
2005-10-13 08:47:00,2.25349,2.25349,2.25251,2.25265,46100000.0
2005-10-13 08:48:00,2.25276,2.25293,2.25241,2.25266,24800000.0
2005-10-13 08:49:00,2.25263,2.25284,2.25229,2.25262,42500000.0
2005-10-13 08:50:00,2.25251,2.25297,2.25243,2.25279,24900000.0
2005-10-13 08:51:00,2.25237,2.25276,2.25214,2.25241,31700000.0
2005-10-13 08:52:00,2.25247,2.25279,2.25216,2.25235,59100000.0
2005-10-13 08:53:00,2.25259,2.25268,2.2522,2.25221,40900000.0
2005-10-13 08:54:00,2.2526,2.25286,2.25241,2.25256,29800000.0
2005-10-13 08:55:00,2.25251,2.25314,2.25243,2.25281,44300000.0
2005-10-13 08:56:00,2.25302,2.25344,2.25287,2.25301,30000000.0
2005-10-13 08:57:00,2.25322,2.25349,2.25281,2.25308,31000000.0
2005-10-13 08:58:00,2.25333,2.25376,2.25305,2.25345,23400000.0
2005-10-13 08:59:00,2.25353,2.25373,2.25318,2.25364,25200000.0
2005-10-13 09:00:00,2.25356,2.25392,2.25343,2.25392,32800000.0
2005-10-13 09:01:00,2.25371,2.25384,2.25312,2.25312,35400000.0
2005-10-13 09:02:00,2.25253,2.25367,2.25253,2.25345,32800000.0
2005-10-13 09:03:00,2.25333,2.25344,2.25281,2.253,42300000.0
2005-10-13 09:04:00,2.25245,2.25301,2.25226,2.25289,29300000.0
2005-10-13 09:05:00,2.25282,2.25289,2.25241,2.25254,24100000.0
2005-10-13 09:06:00,2.25263,2.25282,2.25206,2.25237,47200001.0
2005-10-13 09:07:00,2.25277,2.2528,2.25194,2.25242,15300000.0
2005-10-13 09:08:00,2.25231,2.25312,2.25204,2.25269,46600000.0
2005-10-13 09:09:00,2.25297,2.25333,2.25258,2.25307,26200000.0
2005-10-13 09:10:00,2.25301,2.25351,2.25284,2.25284,60500000.0
2005-10-13 09:11:00,2.25319,2.25371,2.25296,2.25371,41800000.0
2005-10-13 09:12:00,2.25383,2.25395,2.25337,2.25361,29200000.0
2005-10-13 09:13:00,2.25382,2.25382,2.25301,2.25356,53600000.0
2005-10-13 09:14:00,2.25352,2.25363,2.25244,2.25275,30200000.0
2005-10-13 09:15:00,2.25228,2.25315,2.25228,2.25315,52899999.0
2005-10-13 09:16:00,2.253,2.25393,2.25296,2.25349,56300000.0
2005-10-13 09:17:00,2.25338,2.25407,2.25335,2.25401,31000000.0
2005-10-13 09:18:00,2.25328,2.25392,2.25315,2.25362,22600000.0
2005-10-13 09:19:00,2.25333,2.25379,2.25314,2.25364,24600000.0
2005-10-13 09:20:00,2.2536,2.25375,2.25321,2.25323,34200000.0
2005-10-13 09:21:00,2.25337,2.25399,2.25337,2.25377,64200000.0
2005-10-13 09:22:00,2.25425,2.25441,2.25376,2.25418,42200000.0
2005-10-13 09:23:00,2.2544,2.25467,2.25408,2.25462,28300000.0
2005-10-13 09:24:00,2.25422,2.25438,2.25365,2.25368,27500000.0
2005-10-13 09:25:00,2.2534,2.25416,2.2534,2.25409,48700000.0
2005-10-13 09:26:00,2.25359,2.25446,2.25341,2.25446,27800000.0
2005-10-13 09:27:00,2.25445,2.2545,2.25422,2.25449,48400000.0
2005-10-13 09:28:00,2.25442,2.25455,2.25413,2.25449,41500000.0
2005-10-13 09:29:00,2.25426,2.25469,2.25402,2.25469,37000000.0
2005-10-13 09:30:00,2.25461,2.2549,2.25415,2.25441,25500000.0
2005-10-13 09:31:00,2.25444,2.25473,2.25414,2.25465,45000001.0
2005-10-13 09:32:00,2.25477,2.25481,2.25395,2.2545,42800000.0
2005-10-13 09:33:00,2.25408,2.25437,2.25358,2.25394,36000000.0
2005-10-13 09:34:00,2.2533,2.25409,2.25327,2.25384,73200000.0
2005-10-13 09:35:00,2.2536,2.25413,2.25335,2.25404,49200000.0
2005-10-13 09:36:00,2.25412,2.25417,2.25314,2.25375,59600000.0
2005-10-13 09:37:00,2.25395,2.25395,2.25316,2.2537,71199999.0
2005-10-13 09:38:00,2.25368,2.25407,2.25343,2.25407,47600000.0
2005-10-13 09:39:00,2.25385,2.25396,2.25333,2.25393,69000000.0
2005-10-13 09:40:00,2.25389,2.25409,2.25361,2.25389,37600000.0
2005-10-13 09:41:00,2.2542,2.25429,2.25334,2.2534,33200000.0
2005-10-13 09:42:00,2.2531,2.25392,2.2531,2.25391,52700000.0
2005-10-13 09:43:00,2.25374,2.25394,2.25317,2.25321,39600000.0
2005-10-13 09:44:00,2.25388,2.25395,2.25317,2.25355,45900000.0
2005-10-13 09:45:00,2.25345,2.25384,2.25315,2.25326,25100000.0
2005-10-13 09:46:00,2.25382,2.25397,2.25286,2.25359,39000000.0
2005-10-13 09:47:00,2.2536,2.25405,2.25331,2.25348,28700000.0
2005-10-13 09:48:00,2.25383,2.25431,2.25375,2.25431,29000000.0
2005-10-13 09:49:00,2.25393,2.25472,2.25393,2.25459,25300000.0
2005-10-13 09:50:00,2.25387,2.25453,2.25375,2.25414,51500000.0
2005-10-13 09:51:00,2.25406,2.25437,2.25364,2.25434,43300000.0
2005-10-13 09:52:00,2.25429,2.25441,2.25376,2.25441,32700000.0
2005-10-13 09:53:00,2.25462,2.25467,2.25368,2.25439,67500000.0
2005-10-13 09:54:00,2.25398,2.25479,2.25388,2.25465,49700000.0
2005-10-13 09:55:00,2.25454,2.2553,2.25435,2.2553,60800000.0
2005-10-13 09:56:00,2.25521,2.25547,2.2549,2.25522,28900000.0
2005-10-13 09:57:00,2.25477,2.25614,2.25473,2.25614,27100000.0
2005-10-13 09:58:00,2.2562,2.2562,2.25551,2.25588,49100000.0
2005-10-13 09:59:00,2.25617,2.25617,2.25533,2.25567,47100000.0
2005-10-13 10:00:00,2.25584,2.25603,2.25539,2.25551,32500000.0
2005-10-13 10:01:00,2.25607,2.25642,2.25532,2.25614,36200000.0
2005-10-13 10:02:00,2.25655,2.25707,2.25638,2.25701,67100000.0
2005-10-13 10:03:00,2.25744,2.25756,2.25702,2.25746,46800000.0
2005-10-13 10:04:00,2.25745,2.2575,2.25654,2.2575,50000000.0
2005-10-13 10:05:00,2.2574,2.25816,2.25723,2.2581,43700000.0
2005-10-13 10:06:00,2.25818,2.25824,2.25766,2.25799,36900000.0
2005-10-13 10:07:00,2.25806,2.25808,2.25737,2.25743,38100000.0
2005-10-13 10:08:00,2.25747,2.25797,2.25734,2.25776,37300000.0
2005-10-13 10:09:00,2.2575,2.25778,2.25726,2.25763,34400000.0
2005-10-13 10:10:00,2.25765,2.25795,2.25725,2.25795,26700000.0
2005-10-13 10:11:00,2.25798,2.25823,2.2578,2.25808,48400000.0
2005-10-13 10:12:00,2.25825,2.25839,2.2578,2.25826,35800000.0
2005-10-13 10:13:00,2.25842,2.25859,2.258,2.25857,37800000.0
2005-10-13 10:14:00,2.25813,2.25883,2.25802,2.2587,26100000.0
2005-10-13 10:15:00,2.2585,2.259,2.25823,2.25894,33300000.0
2005-10-13 10:16:00,2.25867,2.25927,2.2585,2.25924,29800000.0
2005-10-13 10:17:00,2.25907,2.25936,2.25844,2.25936,45600000.0
2005-10-13 10:18:00,2.25924,2.25964,2.25913,2.25959,31600000.0
2005-10-13 10:19:00,2.2597,2.25992,2.25916,2.25973,40100000.0
2005-10-13 10:20:00,2.26016,2.26039,2.2596,2.26006,34800000.0
2005-10-13 10:21:00,2.26,2.26034,2.25965,2.26034,31400000.0
2005-10-13 10:22:00,2.26009,2.26102,2.26007,2.26102,44000000.0
2005-10-13 10:23:00,2.26043,2.26178,2.2604,2.26178,35200000.0
2005-10-13 10:24:00,2.26191,2.2621,2.26135,2.26194,36200000.0
2005-10-13 10:25:00,2.2618,2.26201,2.2615,2.26158,37600000.0
2005-10-13 10:26:00,2.26161,2.26184,2.26148,2.26165,46200000.0
2005-10-13 10:27:00,2.2616,2.26272,2.2616,2.26242,47000000.0
2005-10-13 10:28:00,2.26202,2.26239,2.26179,2.2623,42900000.0
2005-10-13 10:29:00,2.26183,2.26331,2.2618,2.26331,28800000.0
2005-10-13 10:30:00,2.26312,2.26363,2.26285,2.26356,25700000.0
2005-10-13 10:31:00,2.26344,2.26424,2.26333,2.26395,50200000.0
2005-10-13 10:32:00,2.26427,2.26453,2.26353,2.26413,45400000.0
2005-10-13 10:33:00,2.26434,2.26443,2.2637,2.26413,44400000.0
2005-10-13 10:34:00,2.26438,2.2646,2.26403,2.26442,24300000.0
2005-10-13 10:35:00,2.26335,2.26442,2.2628,2.26371,37400000.0
2005-10-13 10:36:00,2.26332,2.26402,2.26332,2.26385,51300000.0
2005-10-13 10:37:00,2.26412,2.26415,2.2634,2.26368,61200000.0
2005-10-13 10:38:00,2.26418,2.26432,2.26343,2.2637,30400000.0
2005-10-13 10:39:00,2.26407,2.26412,2.26344,2.26371,33000000.0
2005-10-13 10:40:00,2.26337,2.26353,2.26257,2.26257,52100001.0
2005-10-13 10:41:00,2.26293,2.26321,2.26261,2.26307,39500000.0
2005-10-13 10:42:00,2.26279,2.2634,2.26273,2.2634,28400000.0
2005-10-13 10:43:00,2.26293,2.26428,2.26293,2.26428,36300000.0
2005-10-13 10:44:00,2.26427,2.26447,2.26341,2.26349,45400000.0
2005-10-13 10:45:00,2.26332,2.26399,2.26308,2.26398,29000000.0
2005-10-13 10:46:00,2.26386,2.26415,2.26304,2.26367,44000000.0
2005-10-13 10:47:00,2.26373,2.26382,2.26301,2.26355,62900000.0
2005-10-13 10:48:00,2.26372,2.2638,2.26288,2.26288,32100000.0
2005-10-13 10:49:00,2.26348,2.26362,2.26306,2.26353,30000000.0
2005-10-13 10:50:00,2.26362,2.26372,2.26283,2.2631,23200000.0
2005-10-13 10:51:00,2.26305,2.26376,2.26297,2.26357,38400000.0
2005-10-13 10:52:00,2.26377,2.26389,2.26308,2.26343,56900000.0
2005-10-13 10:53:00,2.2635,2.26428,2.2635,2.26409,27500000.0
2005-10-13 10:54:00,2.26321,2.2643,2.26321,2.26428,32000000.0
2005-10-13 10:55:00,2.26425,2.26426,2.26328,2.26379,44200000.0
2005-10-13 10:56:00,2.26369,2.26412,2.26368,2.26412,34900000.0
2005-10-13 10:57:00,2.26403,2.26442,2.26385,2.26393,46500000.0
2005-10-13 10:58:00,2.2635,2.26449,2.26349,2.26414,35000000.0
2005-10-13 10:59:00,2.26437,2.26443,2.2634,2.26382,55800000.0
2005-10-13 11:00:00,2.26405,2.26407,2.26356,2.26396,51700000.0
2005-10-13 11:01:00,2.26381,2.26424,2.26353,2.26424,41000000.0
2005-10-13 11:02:00,2.26399,2.26451,2.26398,2.26451,41500000.0
2005-10-13 11:03:00,2.26401,2.26485,2.26401,2.2648,35900000.0
2005-10-13 11:04:00,2.26438,2.26559,2.26429,2.2655,37500000.0
2005-10-13 11:05:00,2.26461,2.2652,2.26446,2.26479,66600000.0
2005-10-13 11:06:00,2.26518,2.26529,2.26447,2.26492,15300000.0
2005-10-13 11:07:00,2.26465,2.26478,2.26425,2.26425,38800000.0
2005-10-13 11:08:00,2.2638,2.2643,2.26376,2.26376,42600000.0
2005-10-13 11:09:00,2.26345,2.26427,2.26344,2.26427,43400000.0
2005-10-13 11:10:00,2.26407,2.26433,2.26337,2.26344,32500000.0
2005-10-13 11:11:00,2.26358,2.26386,2.26313,2.26355,29000000.0
2005-10-13 11:12:00,2.26339,2.26394,2.26314,2.26349,57500000.0
2005-10-13 11:13:00,2.2633,2.26371,2.26298,2.26362,63600000.0
2005-10-13 11:14:00,2.26333,2.26407,2.26317,2.26352,45600000.0
2005-10-13 11:15:00,2.26328,2.26427,2.26328,2.26427,40600000.0
2005-10-13 11:16:00,2.26377,2.26418,2.26377,2.26418,36300000.0
2005-10-13 11:17:00,2.26425,2.26451,2.26395,2.26416,19600000.0
2005-10-13 11:18:00,2.26399,2.26479,2.26364,2.26471,46500000.0
2005-10-13 11:19:00,2.26406,2.26457,2.26391,2.26445,46600000.0
2005-10-13 11:20:00,2.26385,2.26454,2.26369,2.26454,34700000.0
2005-10-13 11:21:00,2.26457,2.26472,2.26422,2.2645,29800000.0
2005-10-13 11:22:00,2.26448,2.26454,2.26364,2.2639,40500000.0
2005-10-13 11:23:00,2.26388,2.26443,2.26361,2.26425,39100000.0
2005-10-13 11:24:00,2.26439,2.26445,2.2638,2.26429,25600000.0
2005-10-13 11:25:00,2.2641,2.26471,2.26394,2.26452,47600000.0
2005-10-13 11:26:00,2.26472,2.26476,2.26389,2.26402,68700000.0
2005-10-13 11:27:00,2.26407,2.26441,2.26388,2.26406,50600000.0
2005-10-13 11:28:00,2.26399,2.26428,2.26372,2.26419,51600000.0
2005-10-13 11:29:00,2.2644,2.26441,2.26379,2.26379,34200000.0
2005-10-13 11:30:00,2.26427,2.26448,2.26396,2.26427,25000000.0
2005-10-13 11:31:00,2.26405,2.26433,2.26375,2.26375,51000000.0
2005-10-13 11:32:00,2.26353,2.26443,2.26352,2.26428,19100000.0
2005-10-13 11:33:00,2.26409,2.26423,2.26357,2.26396,35900000.0
2005-10-13 11:34:00,2.26373,2.26431,2.26349,2.26383,43600000.0
2005-10-13 11:35:00,2.26362,2.26386,2.26308,2.26308,39100000.0
2005-10-13 11:36:00,2.26395,2.26411,2.26324,2.26388,32300000.0
2005-10-13 11:37:00,2.26402,2.26404,2.2636,2.26389,49700000.0
2005-10-13 11:38:00,2.26377,2.26414,2.26338,2.26338,52400000.0
2005-10-13 11:39:00,2.26372,2.26409,2.26342,2.26407,41800000.0
2005-10-13 11:40:00,2.264,2.26434,2.26367,2.26434,37000000.0
2005-10-13 11:41:00,2.26357,2.26412,2.26339,2.26402,50000000.0
2005-10-13 11:42:00,2.26401,2.26415,2.26338,2.26379,39200000.0
2005-10-13 11:43:00,2.26359,2.26401,2.26345,2.26345,40700000.0
2005-10-13 11:44:00,2.26313,2.26405,2.26311,2.26362,23600000.0
2005-10-13 11:45:00,2.26407,2.26413,2.26348,2.26363,32600000.0
2005-10-13 11:46:00,2.26323,2.26378,2.26288,2.26361,43799999.0
2005-10-13 11:47:00,2.26353,2.26371,2.26292,2.26313,34400000.0
2005-10-13 11:48:00,2.26387,2.26406,2.26298,2.26353,38700000.0
2005-10-13 11:49:00,2.2637,2.2639,2.26329,2.26378,26200000.0
2005-10-13 11:50:00,2.26377,2.26433,2.26377,2.26399,35600000.0
2005-10-13 11:51:00,2.26422,2.26445,2.26377,2.26445,29200000.0
2005-10-13 11:52:00,2.2648,2.2648,2.26353,2.2638,24700000.0
2005-10-13 11:53:00,2.26415,2.26454,2.26392,2.26421,32100000.0
2005-10-13 11:54:00,2.26427,2.26497,2.26399,2.26497,44000000.0
2005-10-13 11:55:00,2.26509,2.26523,2.26442,2.26457,37100000.0
2005-10-13 11:56:00,2.26452,2.26468,2.26409,2.26433,36800000.0
2005-10-13 11:57:00,2.26398,2.2647,2.26383,2.26439,43200000.0
2005-10-13 11:58:00,2.26459,2.26459,2.26374,2.26406,41600000.0
2005-10-13 11:59:00,2.26409,2.26474,2.26384,2.2647,30000000.0
2005-10-13 12:00:00,2.2646,2.26481,2.26419,2.26465,28900000.0
2005-10-13 12:01:00,2.26448,2.26544,2.26441,2.26484,51700000.0
2005-10-13 12:02:00,2.26468,2.26521,2.26448,2.26496,33200000.0
2005-10-13 12:03:00,2.2649,2.26523,2.26479,2.26517,47900000.0
2005-10-13 12:04:00,2.265,2.26557,2.2647,2.26557,41000000.0
2005-10-13 12:05:00,2.26552,2.26575,2.26513,2.26561,56299999.0
2005-10-13 12:06:00,2.266,2.266,2.26481,2.26529,19800000.0
2005-10-13 12:07:00,2.26528,2.26563,2.265,2.26522,42700000.0
2005-10-13 12:08:00,2.26458,2.26551,2.26458,2.26526,25200000.0
2005-10-13 12:09:00,2.26552,2.26552,2.26438,2.26472,58700000.0
2005-10-13 12:10:00,2.26479,2.2653,2.26459,2.26509,22300000.0
2005-10-13 12:11:00,2.26557,2.2656,2.26439,2.26474,35200000.0
2005-10-13 12:12:00,2.26468,2.26482,2.26426,2.26442,32300000.0
2005-10-13 12:13:00,2.26438,2.2649,2.26428,2.26438,37900000.0
2005-10-13 12:14:00,2.2646,2.26466,2.26405,2.26425,40600000.0
2005-10-13 12:15:00,2.26433,2.26476,2.26407,2.2646,52300000.0
2005-10-13 12:16:00,2.26477,2.26486,2.26392,2.26428,54800000.0
2005-10-13 12:17:00,2.26467,2.26477,2.26365,2.26395,40600000.0
2005-10-13 12:18:00,2.26438,2.26489,2.26422,2.26447,56500000.0
2005-10-13 12:19:00,2.2641,2.26481,2.26383,2.2647,30000000.0
2005-10-13 12:20:00,2.26431,2.26459,2.26355,2.26408,34900000.0
2005-10-13 12:21:00,2.26459,2.26483,2.26404,2.26417,39400000.0
2005-10-13 12:22:00,2.26429,2.26454,2.26402,2.2642,25600000.0
2005-10-13 12:23:00,2.2642,2.26437,2.2638,2.26432,29800000.0
2005-10-13 12:24:00,2.26385,2.26439,2.26357,2.26439,26800000.0
2005-10-13 12:25:00,2.26455,2.26461,2.26378,2.26419,38200000.0
2005-10-13 12:26:00,2.26414,2.26435,2.26367,2.26435,28400000.0
2005-10-13 12:27:00,2.26345,2.26435,2.26345,2.26408,34600000.0
2005-10-13 12:28:00,2.26415,2.26428,2.2636,2.26401,49400000.0
2005-10-13 12:29:00,2.26406,2.26416,2.26333,2.26341,70199999.0
2005-10-13 12:30:00,2.2636,2.26389,2.26334,2.26382,48700000.0
2005-10-13 12:31:00,2.26333,2.26418,2.26333,2.26369,61500000.0
2005-10-13 12:32:00,2.26434,2.26442,2.26375,2.26419,28600000.0
2005-10-13 12:33:00,2.26442,2.26453,2.26373,2.26438,29200000.0
2005-10-13 12:34:00,2.26378,2.26438,2.26364,2.26434,27100000.0
2005-10-13 12:35:00,2.26402,2.26425,2.26357,2.26392,27800000.0
2005-10-13 12:36:00,2.26369,2.26447,2.26341,2.2639,24200000.0
2005-10-13 12:37:00,2.2636,2.26463,2.26355,2.26463,48200000.0
2005-10-13 12:38:00,2.26425,2.26473,2.26405,2.26468,50300000.0
2005-10-13 12:39:00,2.26443,2.26479,2.26422,2.26422,38500000.0
2005-10-13 12:40:00,2.26467,2.265,2.26416,2.26456,46900000.0
2005-10-13 12:41:00,2.26433,2.26472,2.26396,2.26455,35700000.0
2005-10-13 12:42:00,2.26437,2.26461,2.26401,2.26458,43500000.0
2005-10-13 12:43:00,2.26432,2.26463,2.26384,2.26408,35200000.0
2005-10-13 12:44:00,2.26397,2.26447,2.26369,2.26383,40800000.0
2005-10-13 12:45:00,2.26355,2.26404,2.2634,2.26404,42400000.0
2005-10-13 12:46:00,2.26375,2.26459,2.2637,2.26458,66500001.0
2005-10-13 12:47:00,2.2643,2.26446,2.26378,2.26434,42300000.0
2005-10-13 12:48:00,2.2644,2.2646,2.26412,2.2646,51600000.0
2005-10-13 12:49:00,2.26439,2.26469,2.26416,2.26459,17200000.0
2005-10-13 12:50:00,2.26493,2.26499,2.26429,2.26458,44800000.0
2005-10-13 12:51:00,2.26425,2.26468,2.26401,2.26415,30900000.0
2005-10-13 12:52:00,2.2641,2.26439,2.26373,2.26422,26800000.0
2005-10-13 12:53:00,2.26399,2.2641,2.26312,2.2636,55500000.0
2005-10-13 12:54:00,2.26357,2.26366,2.26279,2.2631,31900000.0
2005-10-13 12:55:00,2.26353,2.26363,2.2629,2.26299,30400000.0
2005-10-13 12:56:00,2.26379,2.26414,2.26327,2.26363,34800000.0
2005-10-13 12:57:00,2.26353,2.26401,2.26318,2.26388,33700000.0
2005-10-13 12:58:00,2.26355,2.2639,2.26334,2.26352,46400000.0
2005-10-13 12:59:00,2.26364,2.26435,2.2635,2.26362,60600001.0
2005-10-13 13:00:00,2.26372,2.26455,2.26361,2.26392,42400000.0
2005-10-13 13:01:00,2.26376,2.26431,2.26355,2.26355,47000000.0
2005-10-13 13:02:00,2.26393,2.2648,2.26367,2.26415,45200000.0
2005-10-13 13:03:00,2.26382,2.26437,2.26382,2.26414,25200000.0
2005-10-13 13:04:00,2.26426,2.2644,2.26391,2.2643,35200000.0
2005-10-13 13:05:00,2.26467,2.26467,2.26373,2.26385,36500000.0
2005-10-13 13:06:00,2.26445,2.26456,2.26367,2.26396,34900000.0
2005-10-13 13:07:00,2.26415,2.26429,2.26338,2.26367,63600000.0
2005-10-13 13:08:00,2.264,2.2646,2.26329,2.26332,46100000.0
2005-10-13 13:09:00,2.26375,2.26383,2.26299,2.26335,24500000.0
2005-10-13 13:10:00,2.26342,2.26375,2.26299,2.26373,55800000.0
2005-10-13 13:11:00,2.26295,2.26384,2.26285,2.26352,20000000.0
2005-10-13 13:12:00,2.26325,2.26328,2.26254,2.26254,36900000.0
2005-10-13 13:13:00,2.26278,2.26329,2.26234,2.26285,41200000.0
2005-10-13 13:14:00,2.263,2.26324,2.26267,2.26284,39600000.0
2005-10-13 13:15:00,2.26319,2.2638,2.26258,2.26285,47900000.0
2005-10-13 13:16:00,2.26272,2.2631,2.26231,2.26268,34700000.0
2005-10-13 13:17:00,2.26263,2.26328,2.26241,2.26275,24100000.0
2005-10-13 13:18:00,2.26296,2.26335,2.26258,2.26305,39600000.0
2005-10-13 13:19:00,2.2633,2.2635,2.26292,2.26327,44100000.0
2005-10-13 13:20:00,2.26316,2.26345,2.26284,2.2634,28700000.0
2005-10-13 13:21:00,2.26335,2.26374,2.26304,2.26355,42800000.0
2005-10-13 13:22:00,2.26354,2.26367,2.2628,2.26295,27600000.0
2005-10-13 13:23:00,2.26313,2.26327,2.26255,2.26318,45600000.0
2005-10-13 13:24:00,2.26295,2.26326,2.26255,2.26255,27300000.0
2005-10-13 13:25:00,2.26332,2.26352,2.2626,2.26296,29500000.0
2005-10-13 13:26:00,2.2631,2.26338,2.26274,2.26336,47400000.0
2005-10-13 13:27:00,2.26332,2.2635,2.2628,2.26292,43700000.0
2005-10-13 13:28:00,2.26354,2.26364,2.26313,2.2634,32400000.0
2005-10-13 13:29:00,2.26303,2.26342,2.26303,2.26342,36300000.0
2005-10-13 13:30:00,2.26327,2.26362,2.26314,2.26344,43200000.0
2005-10-13 13:31:00,2.26335,2.26365,2.26313,2.2635,54000000.0
2005-10-13 13:32:00,2.26313,2.26368,2.26295,2.26358,42700000.0
2005-10-13 13:33:00,2.26355,2.26391,2.26314,2.26386,28000000.0
2005-10-13 13:34:00,2.2638,2.26412,2.26332,2.26355,39900000.0
2005-10-13 13:35:00,2.26373,2.26397,2.26345,2.26364,41400000.0
2005-10-13 13:36:00,2.2635,2.26423,2.26336,2.26379,41900000.0
2005-10-13 13:37:00,2.26375,2.2643,2.26341,2.26426,31900000.0
2005-10-13 13:38:00,2.26434,2.26434,2.26355,2.26401,24900000.0
2005-10-13 13:39:00,2.26392,2.26413,2.26343,2.26365,50900000.0
2005-10-13 13:40:00,2.26395,2.26414,2.26363,2.26368,53000000.0
2005-10-13 13:41:00,2.26326,2.26419,2.26319,2.26341,35600000.0
2005-10-13 13:42:00,2.26395,2.2644,2.26372,2.26431,33000000.0
2005-10-13 13:43:00,2.26429,2.26469,2.26415,2.26439,46400001.0
2005-10-13 13:44:00,2.26441,2.26468,2.26408,2.26461,27500000.0
2005-10-13 13:45:00,2.26484,2.26499,2.26455,2.2648,22300000.0
2005-10-13 13:46:00,2.26524,2.26543,2.26444,2.26485,54900000.0
2005-10-13 13:47:00,2.26512,2.26517,2.26464,2.26464,31300000.0
2005-10-13 13:48:00,2.26501,2.26528,2.26493,2.26519,23800000.0
2005-10-13 13:49:00,2.26545,2.26555,2.26504,2.26542,24600000.0
2005-10-13 13:50:00,2.26582,2.26694,2.26573,2.26617,39500000.0
2005-10-13 13:51:00,2.26575,2.26602,2.2656,2.26573,35399999.0
2005-10-13 13:52:00,2.2658,2.26592,2.26556,2.2658,49000000.0
2005-10-13 13:53:00,2.26543,2.26643,2.26526,2.26587,38800001.0
2005-10-13 13:54:00,2.26572,2.26587,2.26507,2.26525,27900000.0
2005-10-13 13:55:00,2.26564,2.26574,2.26523,2.26571,75200000.0
2005-10-13 13:56:00,2.26557,2.26656,2.26532,2.26652,35800000.0
2005-10-13 13:57:00,2.26627,2.26694,2.26593,2.26639,59000000.0
2005-10-13 13:58:00,2.26659,2.26678,2.2664,2.26654,49100000.0
2005-10-13 13:59:00,2.26633,2.26727,2.26633,2.26672,62500000.0
2005-10-13 14:00:00,2.26729,2.26742,2.26645,2.26645,34600000.0
2005-10-13 14:01:00,2.26657,2.26683,2.26632,2.26646,26400000.0
2005-10-13 14:02:00,2.26679,2.26683,2.26629,2.26641,28200000.0
2005-10-13 14:03:00,2.26667,2.26671,2.26603,2.26646,30700000.0
2005-10-13 14:04:00,2.26672,2.26682,2.26594,2.2662,42000000.0
2005-10-13 14:05:00,2.26584,2.26636,2.26572,2.26627,50300000.0
2005-10-13 14:06:00,2.26609,2.26653,2.26588,2.26637,25900000.0
2005-10-13 14:07:00,2.2662,2.26631,2.26556,2.26569,29100000.0
2005-10-13 14:08:00,2.26551,2.26661,2.26543,2.26645,43000000.0
2005-10-13 14:09:00,2.2655,2.26604,2.2654,2.26579,33000000.0
2005-10-13 14:10:00,2.26575,2.26613,2.26538,2.26609,48600000.0
2005-10-13 14:11:00,2.26597,2.26597,2.26521,2.26531,27500000.0
2005-10-13 14:12:00,2.26508,2.26521,2.26454,2.26505,28600000.0
2005-10-13 14:13:00,2.26484,2.26501,2.26434,2.2645,32600000.0
2005-10-13 14:14:00,2.26462,2.26505,2.26436,2.26505,31300000.0
2005-10-13 14:15:00,2.26463,2.2656,2.26458,2.26484,36400000.0
2005-10-13 14:16:00,2.26508,2.26508,2.26438,2.26488,16000000.0
2005-10-13 14:17:00,2.26495,2.26584,2.26495,2.26515,30000000.0
2005-10-13 14:18:00,2.26526,2.26573,2.26424,2.26492,49000000.0
2005-10-13 14:19:00,2.26489,2.26523,2.26476,2.26506,39400000.0
2005-10-13 14:20:00,2.26487,2.26527,2.26453,2.26492,80199999.0
2005-10-13 14:21:00,2.26507,2.26521,2.2644,2.26472,45000000.0
2005-10-13 14:22:00,2.26491,2.26536,2.26424,2.26434,27600000.0
2005-10-13 14:23:00,2.2644,2.26477,2.26408,2.26476,40400000.0
2005-10-13 14:24:00,2.26466,2.2651,2.26449,2.2651,24000000.0
2005-10-13 14:25:00,2.26528,2.26602,2.26495,2.2652,29000000.0
2005-10-13 14:26:00,2.26488,2.26528,2.26475,2.26495,55200000.0
2005-10-13 14:27:00,2.26486,2.26539,2.26479,2.26539,31200000.0
2005-10-13 14:28:00,2.26537,2.26557,2.26434,2.26434,38300000.0
2005-10-13 14:29:00,2.2647,2.26474,2.26347,2.2636,30700000.0
2005-10-13 14:30:00,2.26435,2.26478,2.26404,2.26466,68900000.0
2005-10-13 14:31:00,2.26437,2.26533,2.26423,2.26509,40800000.0
2005-10-13 14:32:00,2.26458,2.26492,2.26427,2.2645,29400000.0
2005-10-13 14:33:00,2.26385,2.26433,2.26351,2.2639,50100000.0
2005-10-13 14:34:00,2.26404,2.26446,2.26366,2.26441,30600000.0
2005-10-13 14:35:00,2.26443,2.26483,2.26417,2.26454,30400000.0
2005-10-13 14:36:00,2.26469,2.26472,2.26396,2.26433,48700000.0
2005-10-13 14:37:00,2.2644,2.26479,2.26415,2.26441,41100000.0
2005-10-13 14:38:00,2.26435,2.26478,2.26407,2.26443,27500000.0
2005-10-13 14:39:00,2.26475,2.265,2.26394,2.26445,21500000.0
2005-10-13 14:40:00,2.26488,2.26493,2.26404,2.26488,54100000.0
2005-10-13 14:41:00,2.26445,2.26498,2.26434,2.2647,44699999.0
2005-10-13 14:42:00,2.26456,2.265,2.26431,2.26462,39900000.0
2005-10-13 14:43:00,2.26507,2.26523,2.26439,2.26523,37100000.0
2005-10-13 14:44:00,2.26537,2.26558,2.26469,2.26558,46400000.0
2005-10-13 14:45:00,2.26558,2.26596,2.26537,2.26591,56400000.0
2005-10-13 14:46:00,2.26563,2.26635,2.26551,2.26623,22300000.0
2005-10-13 14:47:00,2.26598,2.26645,2.26571,2.26638,32100000.0
2005-10-13 14:48:00,2.26588,2.26669,2.26575,2.26666,21000000.0
2005-10-13 14:49:00,2.26682,2.26682,2.26607,2.26641,40900000.0
2005-10-13 14:50:00,2.26652,2.2668,2.26622,2.26657,37100000.0
2005-10-13 14:51:00,2.26695,2.26727,2.26654,2.26669,30400000.0
2005-10-13 14:52:00,2.2672,2.26733,2.26674,2.26718,40500000.0
2005-10-13 14:53:00,2.26735,2.26777,2.267,2.2673,30200000.0
2005-10-13 14:54:00,2.26696,2.26789,2.26688,2.26777,45700000.0
2005-10-13 14:55:00,2.26733,2.26762,2.26702,2.26761,63700000.0
2005-10-13 14:56:00,2.26756,2.26826,2.26751,2.26805,42100000.0
2005-10-13 14:57:00,2.26768,2.26843,2.26759,2.26823,57900000.0
2005-10-13 14:58:00,2.26788,2.26841,2.26763,2.26835,35900000.0
2005-10-13 14:59:00,2.26868,2.2693,2.26868,2.2693,29000000.0
2005-10-13 15:00:00,2.26938,2.26979,2.26924,2.26926,45100000.0
2005-10-13 15:01:00,2.26888,2.26955,2.26874,2.26914,27600000.0
2005-10-13 15:02:00,2.26912,2.26917,2.26835,2.26884,19200000.0
2005-10-13 15:03:00,2.2693,2.26948,2.26865,2.26881,37500000.0
2005-10-13 15:04:00,2.26877,2.26915,2.26849,2.2686,51700000.0
2005-10-13 15:05:00,2.2686,2.26878,2.26824,2.26878,42700000.0
2005-10-13 15:06:00,2.2686,2.26899,2.26815,2.2682,42000000.0
2005-10-13 15:07:00,2.26758,2.26864,2.26758,2.2686,21500000.0
2005-10-13 15:08:00,2.26816,2.26856,2.268,2.2685,53600000.0
2005-10-13 15:09:00,2.26822,2.26863,2.26794,2.26856,42000000.0
2005-10-13 15:10:00,2.26837,2.26837,2.26774,2.26807,44300000.0
2005-10-13 15:11:00,2.268,2.26808,2.26745,2.26803,41800000.0
2005-10-13 15:12:00,2.26795,2.26838,2.26769,2.26822,31600000.0
2005-10-13 15:13:00,2.26813,2.26855,2.26788,2.2684,49700000.0
2005-10-13 15:14:00,2.2684,2.26844,2.26786,2.26834,33300000.0
2005-10-13 15:15:00,2.26858,2.2686,2.26824,2.2686,36300000.0
2005-10-13 15:16:00,2.26882,2.26903,2.26853,2.2686,17800000.0
2005-10-13 15:17:00,2.26914,2.2693,2.26872,2.26872,29200000.0
2005-10-13 15:18:00,2.26837,2.26859,2.26788,2.26843,52600000.0
2005-10-13 15:19:00,2.26797,2.26808,2.26755,2.26777,33800000.0
2005-10-13 15:20:00,2.26773,2.26788,2.2669,2.26713,27000000.0
2005-10-13 15:21:00,2.26745,2.26774,2.26717,2.26761,48700000.0
2005-10-13 15:22:00,2.26727,2.26791,2.26727,2.2679,34300000.0
2005-10-13 15:23:00,2.2678,2.26787,2.26732,2.26772,28700000.0
2005-10-13 15:24:00,2.26792,2.26828,2.26747,2.26765,44200000.0
2005-10-13 15:25:00,2.26805,2.2682,2.26764,2.26815,52400000.0
2005-10-13 15:26:00,2.26803,2.2693,2.26803,2.26923,17600000.0
2005-10-13 15:27:00,2.26939,2.26953,2.26858,2.26879,33600000.0
2005-10-13 15:28:00,2.26896,2.26962,2.2687,2.26951,30700000.0
2005-10-13 15:29:00,2.26916,2.27006,2.26916,2.27006,32400000.0
2005-10-13 15:30:00,2.26992,2.27006,2.26919,2.26968,23200000.0
2005-10-13 15:31:00,2.26948,2.26955,2.26902,2.26943,37600000.0
2005-10-13 15:32:00,2.26947,2.26956,2.26878,2.2693,29100000.0
2005-10-13 15:33:00,2.2694,2.26976,2.26906,2.26957,39500000.0
2005-10-13 15:34:00,2.26957,2.27013,2.26938,2.26997,40600000.0
2005-10-13 15:35:00,2.26999,2.27004,2.26902,2.26929,45400000.0
2005-10-13 15:36:00,2.26952,2.26963,2.26901,2.26901,49400000.0
2005-10-13 15:37:00,2.26962,2.26974,2.26931,2.26945,21600000.0
2005-10-13 15:38:00,2.26948,2.26966,2.26924,2.26949,40500000.0
2005-10-13 15:39:00,2.26992,2.26992,2.2692,2.26983,33000000.0
2005-10-13 15:40:00,2.27005,2.27041,2.26978,2.27005,34900000.0
2005-10-13 15:41:00,2.26999,2.27025,2.26991,2.2702,43700000.0
2005-10-13 15:42:00,2.27,2.27072,2.26986,2.27064,28800000.0
2005-10-13 15:43:00,2.27043,2.27149,2.27042,2.27149,25600000.0
2005-10-13 15:44:00,2.2713,2.27141,2.27065,2.27105,49699999.0
2005-10-13 15:45:00,2.27113,2.27143,2.27077,2.27077,37900000.0
2005-10-13 15:46:00,2.27089,2.27137,2.27089,2.27111,31100000.0
2005-10-13 15:47:00,2.27086,2.27121,2.27066,2.27085,31400000.0
2005-10-13 15:48:00,2.27142,2.27142,2.2706,2.27068,35100000.0
2005-10-13 15:49:00,2.27035,2.27097,2.27008,2.27082,31300000.0
2005-10-13 15:50:00,2.27068,2.27083,2.27046,2.2705,23000000.0
2005-10-13 15:51:00,2.27035,2.27067,2.2701,2.27056,28300000.0
2005-10-13 15:52:00,2.27057,2.27071,2.26983,2.27071,46000000.0
2005-10-13 15:53:00,2.27082,2.27102,2.2704,2.27064,42600001.0
2005-10-13 15:54:00,2.27086,2.27105,2.2706,2.27095,35500000.0
2005-10-13 15:55:00,2.2709,2.27114,2.2706,2.27075,32200000.0
2005-10-13 15:56:00,2.27058,2.27094,2.27021,2.27072,50200000.0
2005-10-13 15:57:00,2.27102,2.27106,2.27039,2.27105,43600000.0
2005-10-13 15:58:00,2.27112,2.2712,2.27068,2.2709,51900000.0
2005-10-13 15:59:00,2.27124,2.27124,2.27079,2.27095,19400000.0
2005-10-13 16:00:00,2.27119,2.27129,2.27071,2.27089,49800000.0
2005-10-13 16:01:00,2.27043,2.27081,2.26992,2.27063,39300000.0
2005-10-13 16:02:00,2.27045,2.27065,2.2701,2.2706,23200000.0
2005-10-13 16:03:00,2.27033,2.27081,2.27006,2.27075,52900000.0
2005-10-13 16:04:00,2.27067,2.27079,2.26999,2.27051,36400000.0
2005-10-13 16:05:00,2.27052,2.27059,2.27005,2.27031,33700000.0
2005-10-13 16:06:00,2.27025,2.27049,2.27003,2.27049,30800000.0
2005-10-13 16:07:00,2.27057,2.2707,2.26987,2.27057,68600000.0
2005-10-13 16:08:00,2.27027,2.2708,2.27024,2.27069,46400000.0
2005-10-13 16:09:00,2.2707,2.2708,2.27029,2.27073,61600000.0
2005-10-13 16:10:00,2.27049,2.27072,2.27039,2.27061,23600000.0
2005-10-13 16:11:00,2.27059,2.27072,2.26989,2.27041,30100000.0
2005-10-13 16:12:00,2.27059,2.27079,2.27031,2.27075,51000000.0
2005-10-13 16:13:00,2.27084,2.2711,2.27053,2.27085,40100000.0
2005-10-13 16:14:00,2.2709,2.27212,2.27085,2.27193,35100000.0
2005-10-13 16:15:00,2.27201,2.27264,2.27197,2.27247,27800000.0
2005-10-13 16:16:00,2.27238,2.27249,2.27209,2.2724,28800000.0
2005-10-13 16:17:00,2.27249,2.27255,2.27189,2.2723,44799999.0
2005-10-13 16:18:00,2.27222,2.27267,2.272,2.27261,39000000.0
2005-10-13 16:19:00,2.27248,2.27285,2.27228,2.2725,36700001.0
2005-10-13 16:20:00,2.27255,2.27272,2.27232,2.27248,23000000.0
2005-10-13 16:21:00,2.27233,2.27284,2.27217,2.27244,48400000.0
2005-10-13 16:22:00,2.27265,2.27303,2.27205,2.27215,43900000.0
2005-10-13 16:23:00,2.27154,2.27212,2.27154,2.27211,53199999.0
2005-10-13 16:24:00,2.27208,2.2724,2.27208,2.2724,49900000.0
2005-10-13 16:25:00,2.27215,2.27251,2.2719,2.27232,29300000.0
2005-10-13 16:26:00,2.27223,2.27303,2.27222,2.27274,38800000.0
2005-10-13 16:27:00,2.27275,2.27316,2.27238,2.27278,27000000.0
2005-10-13 16:28:00,2.27311,2.27311,2.2722,2.27258,37200000.0
2005-10-13 16:29:00,2.2724,2.27269,2.27215,2.27263,26600000.0
2005-10-13 16:30:00,2.27282,2.27289,2.27203,2.27243,33500000.0
2005-10-13 16:31:00,2.27238,2.27306,2.27225,2.27293,41200000.0
2005-10-13 16:32:00,2.27284,2.27284,2.27213,2.27259,33100000.0
2005-10-13 16:33:00,2.27217,2.2726,2.27217,2.27246,39800000.0
2005-10-13 16:34:00,2.27252,2.27252,2.27206,2.27215,32800000.0
2005-10-13 16:35:00,2.27222,2.27248,2.27174,2.27221,32600000.0
2005-10-13 16:36:00,2.27235,2.27242,2.27168,2.27201,23600000.0
2005-10-13 16:37:00,2.27242,2.27243,2.27171,2.27185,31800000.0
2005-10-13 16:38:00,2.27212,2.27229,2.27172,2.27187,52200001.0
2005-10-13 16:39:00,2.27207,2.27215,2.2713,2.27155,35900000.0
2005-10-13 16:40:00,2.27155,2.27174,2.27121,2.27157,26600000.0
2005-10-13 16:41:00,2.2714,2.27163,2.27094,2.27135,34500000.0
2005-10-13 16:42:00,2.27108,2.27176,2.27097,2.2716,50400000.0
2005-10-13 16:43:00,2.27177,2.27178,2.27113,2.27131,55800000.0
2005-10-13 16:44:00,2.271,2.27149,2.27079,2.27112,24000000.0
2005-10-13 16:45:00,2.27065,2.27114,2.27052,2.27095,57400000.0
2005-10-13 16:46:00,2.27083,2.27083,2.27008,2.27032,28500000.0
2005-10-13 16:47:00,2.27012,2.27064,2.26982,2.27052,30400000.0
2005-10-13 16:48:00,2.2698,2.27054,2.2695,2.27,52600000.0
2005-10-13 16:49:00,2.27059,2.27103,2.27043,2.27103,43500000.0
2005-10-13 16:50:00,2.2712,2.2712,2.26996,2.26999,41800000.0
2005-10-13 16:51:00,2.27059,2.27084,2.27015,2.27065,42400000.0
2005-10-13 16:52:00,2.27087,2.27095,2.27037,2.27095,42500000.0
2005-10-13 16:53:00,2.27096,2.27101,2.27026,2.27089,34000000.0
2005-10-13 16:54:00,2.27089,2.27108,2.2702,2.27071,52000000.0
2005-10-13 16:55:00,2.2705,2.27103,2.27026,2.27048,40800000.0
2005-10-13 16:56:00,2.27085,2.27101,2.27017,2.27069,29100000.0
2005-10-13 16:57:00,2.27102,2.27108,2.27017,2.27033,40600000.0
2005-10-13 16:58:00,2.2705,2.27063,2.26974,2.27042,36200000.0
2005-10-13 16:59:00,2.27021,2.27108,2.27021,2.27103,19300000.0
2005-10-13 17:00:00,2.27107,2.27145,2.27106,2.27143,29800000.0
2005-10-13 17:01:00,2.27169,2.27171,2.27043,2.27081,27800000.0
2005-10-13 17:02:00,2.27075,2.27136,2.2707,2.27109,43500000.0
2005-10-13 17:03:00,2.27097,2.27144,2.27072,2.27114,35800000.0
2005-10-13 17:04:00,2.27077,2.27081,2.27018,2.27076,33500000.0
2005-10-13 17:05:00,2.27027,2.27108,2.27004,2.27067,50900000.0
2005-10-13 17:06:00,2.27054,2.27058,2.26964,2.26964,59399999.0
2005-10-13 17:07:00,2.27034,2.2704,2.26963,2.2699,42300000.0
2005-10-13 17:08:00,2.2705,2.27063,2.26989,2.2703,35900000.0
2005-10-13 17:09:00,2.27039,2.27041,2.2699,2.27038,33500001.0
2005-10-13 17:10:00,2.27049,2.27063,2.26992,2.27013,28800000.0
2005-10-13 17:11:00,2.26983,2.27016,2.2694,2.27007,34500000.0
2005-10-13 17:12:00,2.26972,2.27007,2.26938,2.26948,27600000.0
2005-10-13 17:13:00,2.26985,2.27033,2.26971,2.2702,40300000.0
2005-10-13 17:14:00,2.27014,2.27016,2.26957,2.27008,28900000.0
2005-10-13 17:15:00,2.26948,2.27084,2.2692,2.27027,42300000.0
2005-10-13 17:16:00,2.26981,2.27029,2.26953,2.26978,37300000.0
2005-10-13 17:17:00,2.27037,2.27048,2.26992,2.27012,33200000.0
2005-10-13 17:18:00,2.27006,2.27054,2.26992,2.2705,45700000.0
2005-10-13 17:19:00,2.2706,2.2706,2.26969,2.27024,39800000.0
2005-10-13 17:20:00,2.26989,2.27013,2.26952,2.26974,28600000.0
2005-10-13 17:21:00,2.26927,2.27011,2.26916,2.26928,61800000.0
2005-10-13 17:22:00,2.26929,2.26964,2.26897,2.26898,22900000.0
2005-10-13 17:23:00,2.26937,2.26951,2.26897,2.26934,45500000.0
2005-10-13 17:24:00,2.26909,2.26972,2.26886,2.26972,51300000.0
2005-10-13 17:25:00,2.26955,2.27,2.26942,2.26965,46400000.0
2005-10-13 17:26:00,2.26977,2.27015,2.26931,2.27,36000000.0
2005-10-13 17:27:00,2.27023,2.27028,2.26916,2.26957,40500000.0
2005-10-13 17:28:00,2.27005,2.27015,2.26972,2.26996,19600000.0
2005-10-13 17:29:00,2.27039,2.27053,2.2699,2.27035,37300000.0
2005-10-13 17:30:00,2.27047,2.27084,2.27009,2.27084,43900000.0
2005-10-13 17:31:00,2.27093,2.27108,2.27052,2.27083,37000000.0
2005-10-13 17:32:00,2.27054,2.27106,2.2705,2.27106,33300000.0
2005-10-13 17:33:00,2.27099,2.27107,2.27035,2.27043,23400000.0
2005-10-13 17:34:00,2.27038,2.271,2.2702,2.27084,16800000.0
2005-10-13 17:35:00,2.27028,2.27101,2.27021,2.27087,18900000.0
2005-10-13 17:36:00,2.27055,2.27062,2.2701,2.2705,34600000.0
2005-10-13 17:37:00,2.27044,2.27088,2.27039,2.27083,28900000.0
2005-10-13 17:38:00,2.27077,2.27077,2.27007,2.27067,47100000.0
2005-10-13 17:39:00,2.27047,2.27047,2.2698,2.26989,19900000.0
2005-10-13 17:40:00,2.26973,2.27085,2.26964,2.2707,28400000.0
2005-10-13 17:41:00,2.27033,2.27097,2.2702,2.27087,34900000.0
2005-10-13 17:42:00,2.27032,2.27127,2.2703,2.27127,40300000.0
2005-10-13 17:43:00,2.27054,2.27094,2.27033,2.27033,39600000.0
2005-10-13 17:44:00,2.27028,2.27056,2.27006,2.27031,38100000.0
2005-10-13 17:45:00,2.27071,2.27123,2.27066,2.27119,32200000.0
2005-10-13 17:46:00,2.27122,2.27122,2.27037,2.27076,25600000.0
2005-10-13 17:47:00,2.27023,2.2708,2.27014,2.2708,25200000.0
2005-10-13 17:48:00,2.27097,2.27097,2.27031,2.27044,23900000.0
2005-10-13 17:49:00,2.27017,2.27056,2.27004,2.27029,43200000.0
2005-10-13 17:50:00,2.2704,2.27053,2.2695,2.27026,59100000.0
2005-10-13 17:51:00,2.27035,2.27035,2.26946,2.26961,41100000.0
2005-10-13 17:52:00,2.26988,2.26999,2.2694,2.26949,23400000.0
2005-10-13 17:53:00,2.26877,2.26967,2.26877,2.26967,31900000.0
2005-10-13 17:54:00,2.26987,2.26987,2.26927,2.26948,33300000.0
2005-10-13 17:55:00,2.26947,2.26977,2.269,2.26927,38400000.0
2005-10-13 17:56:00,2.26971,2.26971,2.26923,2.26935,50000000.0
2005-10-13 17:57:00,2.26918,2.26963,2.2689,2.26933,47100000.0
2005-10-13 17:58:00,2.26938,2.26997,2.26924,2.26991,62900000.0
2005-10-13 17:59:00,2.27007,2.27016,2.26929,2.26969,26400000.0
2005-10-13 18:00:00,2.26995,2.27007,2.26939,2.26957,30600000.0
2005-10-13 18:01:00,2.26991,2.27002,2.26906,2.26982,311000000.0
2005-10-13 18:02:00,2.26963,2.26986,2.26903,2.26977,373500000.0
2005-10-13 18:03:00,2.26987,2.27013,2.26909,2.26965,424100000.0
2005-10-13 18:04:00,2.26964,2.26978,2.26882,2.26908,346899997.0
2005-10-13 18:05:00,2.26907,2.26947,2.26873,2.26923,199100000.0
2005-10-13 18:06:00,2.26911,2.26956,2.2686,2.26869,363800001.0
2005-10-13 18:07:00,2.2687,2.2697,2.2687,2.26966,415300000.0
2005-10-13 18:08:00,2.2694,2.26977,2.26861,2.26908,428100000.0
2005-10-13 18:09:00,2.26918,2.27,2.2689,2.26952,309800001.0
2005-10-13 18:10:00,2.27003,2.27016,2.26898,2.26974,251400000.0
2005-10-13 18:11:00,2.26994,2.26994,2.26916,2.26976,253499999.0
2005-10-13 18:12:00,2.26894,2.26957,2.26881,2.26941,168300000.0
2005-10-13 18:13:00,2.26912,2.26972,2.26864,2.26952,169499999.0
2005-10-13 18:14:00,2.26983,2.26983,2.26894,2.26959,316499999.0
2005-10-13 18:15:00,2.26981,2.2703,2.26928,2.27008,313500000.0
2005-10-13 18:16:00,2.27036,2.2705,2.26966,2.26985,374900000.0
2005-10-13 18:17:00,2.26986,2.26987,2.26895,2.26913,197300000.0
2005-10-13 18:18:00,2.26903,2.26944,2.26817,2.2691,172800000.0
2005-10-13 18:19:00,2.2691,2.27028,2.26895,2.26978,277500000.0
2005-10-13 18:20:00,2.26916,2.2703,2.26915,2.2697,200500001.0
2005-10-13 18:21:00,2.26952,2.26968,2.2684,2.26945,208200000.0
2005-10-13 18:22:00,2.26937,2.27011,2.26898,2.26984,238600000.0
2005-10-13 18:23:00,2.2692,2.26987,2.26898,2.2698,361900000.0
2005-10-13 18:24:00,2.26965,2.26981,2.26854,2.26973,369900001.0
2005-10-13 18:25:00,2.26963,2.26963,2.26813,2.26815,287600000.0
2005-10-13 18:26:00,2.26817,2.26886,2.26763,2.26837,272700000.0
2005-10-13 18:27:00,2.26858,2.26861,2.26749,2.26824,260800001.0
2005-10-13 18:28:00,2.26858,2.26895,2.2678,2.26871,226600000.0
2005-10-13 18:29:00,2.26852,2.26896,2.26806,2.26822,209300000.0
2005-10-13 18:30:00,2.26812,2.26863,2.26725,2.26787,290400000.0
2005-10-13 18:31:00,2.2681,2.26867,2.26732,2.26783,168900000.0
2005-10-13 18:32:00,2.26827,2.26883,2.2676,2.26864,146400000.0
2005-10-13 18:33:00,2.26855,2.26894,2.26838,2.26851,277300001.0
2005-10-13 18:34:00,2.26837,2.26874,2.26775,2.2682,379300000.0
2005-10-13 18:35:00,2.26809,2.26876,2.26674,2.26699,158000000.0
2005-10-13 18:36:00,2.26684,2.26705,2.26625,2.26686,86900000.0
2005-10-13 18:37:00,2.26694,2.26756,2.26627,2.26712,102700000.0
2005-10-13 18:38:00,2.2673,2.26736,2.26618,2.26682,73200000.0
2005-10-13 18:39:00,2.26651,2.26711,2.26625,2.26625,159900000.0
2005-10-13 18:40:00,2.26653,2.26676,2.26565,2.26596,233300000.0
2005-10-13 18:41:00,2.26578,2.26661,2.26525,2.26616,173200000.0
2005-10-13 18:42:00,2.26618,2.26653,2.26536,2.26635,95200000.0
2005-10-13 18:43:00,2.26606,2.26688,2.26606,2.26669,65900000.0
2005-10-13 18:44:00,2.26691,2.26754,2.26678,2.26688,130400000.0
2005-10-13 18:45:00,2.26735,2.26749,2.26673,2.26707,70300000.0
2005-10-13 18:46:00,2.26674,2.26724,2.26653,2.26719,30500000.0
2005-10-13 18:47:00,2.26772,2.26772,2.26677,2.26724,28400000.0
2005-10-13 18:48:00,2.26747,2.26766,2.26683,2.26747,116100000.0
2005-10-13 18:49:00,2.26733,2.26799,2.26693,2.26799,31500000.0
2005-10-13 18:50:00,2.26794,2.2681,2.26705,2.26712,41400000.0
2005-10-13 18:51:00,2.26749,2.26773,2.26675,2.26698,206799998.0
2005-10-13 18:52:00,2.26687,2.26762,2.26633,2.26705,165800000.0
2005-10-13 18:53:00,2.26693,2.26734,2.26601,2.26638,126700001.0
2005-10-13 18:54:00,2.26656,2.26696,2.26611,2.26666,125800000.0
2005-10-13 18:55:00,2.26658,2.26677,2.26595,2.26669,165100001.0
2005-10-13 18:56:00,2.26662,2.26678,2.26609,2.26609,46100000.0
2005-10-13 18:57:00,2.26658,2.26682,2.26588,2.26588,72500000.0
2005-10-13 18:58:00,2.26598,2.26667,2.26586,2.26647,241400000.0
2005-10-13 18:59:00,2.26638,2.26647,2.26563,2.26597,182800000.0
2005-10-13 19:00:00,2.26626,2.2668,2.26574,2.26677,71100000.0
2005-10-13 19:01:00,2.26705,2.26721,2.26624,2.26721,47500000.0
2005-10-13 19:02:00,2.26708,2.26725,2.26559,2.26685,143700000.0
2005-10-13 19:03:00,2.26633,2.26673,2.26589,2.26632,75200000.0
2005-10-13 19:04:00,2.2659,2.26626,2.26563,2.26604,43800000.0
2005-10-13 19:05:00,2.26564,2.26639,2.26558,2.26639,39200000.0
2005-10-13 19:06:00,2.2661,2.26663,2.26552,2.26609,230900000.0
2005-10-13 19:07:00,2.26608,2.26631,2.2652,2.26608,154700000.0
2005-10-13 19:08:00,2.26622,2.26663,2.26559,2.26636,225000000.0
2005-10-13 19:09:00,2.26628,2.26647,2.26568,2.26647,127500001.0
2005-10-13 19:10:00,2.26648,2.26724,2.2664,2.26711,74300000.0
2005-10-13 19:11:00,2.26684,2.26731,2.26635,2.26696,70700000.0
2005-10-13 19:12:00,2.2669,2.26726,2.26647,2.26647,47600000.0
2005-10-13 19:13:00,2.26639,2.26726,2.26639,2.26713,122700000.0
2005-10-13 19:14:00,2.26703,2.26743,2.26647,2.26725,113600000.0
2005-10-13 19:15:00,2.26707,2.26728,2.26613,2.26696,125499999.0
2005-10-13 19:16:00,2.267,2.26709,2.26614,2.26624,15000000.0
2005-10-13 19:17:00,2.2664,2.26661,2.26573,2.2664,76299999.0
2005-10-13 19:18:00,2.26649,2.26672,2.26623,2.26668,122000000.0
2005-10-13 19:19:00,2.26639,2.26724,2.26626,2.26715,98700000.0
2005-10-13 19:20:00,2.26715,2.26773,2.2667,2.26752,144200000.0
2005-10-13 19:21:00,2.26737,2.26782,2.26707,2.26737,119300000.0
2005-10-13 19:22:00,2.26742,2.26776,2.26698,2.26715,96800000.0
2005-10-13 19:23:00,2.26679,2.26746,2.26665,2.2671,119600000.0
2005-10-13 19:24:00,2.26718,2.26761,2.26671,2.26747,54800000.0
2005-10-13 19:25:00,2.26692,2.26762,2.2669,2.26728,64800000.0
2005-10-13 19:26:00,2.26731,2.26784,2.26674,2.26778,144100000.0
2005-10-13 19:27:00,2.26774,2.26792,2.26718,2.26782,110500000.0
2005-10-13 19:28:00,2.26783,2.26792,2.26723,2.2673,64600000.0
2005-10-13 19:29:00,2.2677,2.26791,2.26717,2.26725,107700000.0
2005-10-13 19:30:00,2.26752,2.26803,2.26715,2.26763,162700000.0
2005-10-13 19:31:00,2.26774,2.26802,2.26728,2.2679,57500000.0
2005-10-13 19:32:00,2.26797,2.26799,2.26724,2.26778,143000000.0
2005-10-13 19:33:00,2.26747,2.26792,2.26722,2.26788,67700000.0
2005-10-13 19:34:00,2.2681,2.2681,2.26729,2.26763,105000000.0
2005-10-13 19:35:00,2.26757,2.26814,2.26708,2.26775,137600000.0
2005-10-13 19:36:00,2.26742,2.26835,2.26742,2.2681,131900000.0
2005-10-13 19:37:00,2.26842,2.26842,2.2678,2.26796,45700000.0
2005-10-13 19:38:00,2.26773,2.268,2.26743,2.2677,12200000.0
2005-10-13 19:39:00,2.26783,2.26784,2.26709,2.26754,63300000.0
2005-10-13 19:40:00,2.26755,2.26792,2.26686,2.26736,142900000.0
2005-10-13 19:41:00,2.2676,2.26772,2.26643,2.26697,98000000.0
2005-10-13 19:42:00,2.267,2.26728,2.26633,2.26716,84100000.0
2005-10-13 19:43:00,2.26722,2.26728,2.26585,2.26628,28700000.0
2005-10-13 19:44:00,2.2665,2.26712,2.26614,2.26673,56800000.0
2005-10-13 19:45:00,2.26655,2.26698,2.26624,2.26698,55100000.0
2005-10-13 19:46:00,2.26715,2.26738,2.26667,2.26711,70000000.0
2005-10-13 19:47:00,2.26717,2.26722,2.26659,2.26689,32800000.0
2005-10-13 19:48:00,2.26668,2.26736,2.26626,2.26693,80400000.0
2005-10-13 19:49:00,2.26746,2.26758,2.26637,2.26686,79000000.0
2005-10-13 19:50:00,2.26664,2.26668,2.26591,2.26661,71900000.0
2005-10-13 19:51:00,2.26671,2.26683,2.26566,2.26603,99700000.0
2005-10-13 19:52:00,2.26603,2.2662,2.26516,2.26583,50900000.0
2005-10-13 19:53:00,2.26597,2.26599,2.26494,2.26494,48900000.0
2005-10-13 19:54:00,2.26556,2.26571,2.26511,2.26546,59100000.0
2005-10-13 19:55:00,2.26558,2.26574,2.26485,2.26507,33000000.0
2005-10-13 19:56:00,2.2651,2.26596,2.26475,2.26513,63300000.0
2005-10-13 19:57:00,2.26532,2.26554,2.26442,2.26531,103600000.0
2005-10-13 19:58:00,2.26503,2.26546,2.26433,2.26511,97900000.0
2005-10-13 19:59:00,2.26473,2.26547,2.2644,2.265,126600000.0
2005-10-13 20:00:00,2.26502,2.26543,2.26471,2.26485,61500000.0
2005-10-13 20:01:00,2.26477,2.26542,2.26416,2.26526,88800000.0
2005-10-13 20:02:00,2.26503,2.26625,2.26489,2.26559,40300000.0
2005-10-13 20:03:00,2.26527,2.26544,2.26475,2.26535,36200000.0
2005-10-13 20:04:00,2.26533,2.26541,2.26482,2.26489,29800000.0
2005-10-13 20:05:00,2.2649,2.26542,2.26475,2.26477,31600000.0
2005-10-13 20:06:00,2.26499,2.26588,2.26478,2.26559,45000000.0
2005-10-13 20:07:00,2.26542,2.26581,2.26523,2.26526,50300000.0
2005-10-13 20:08:00,2.26545,2.2661,2.26522,2.26534,91100000.0
2005-10-13 20:09:00,2.2655,2.26594,2.26524,2.26594,18800000.0
2005-10-13 20:10:00,2.26571,2.26596,2.26545,2.26578,43700000.0
2005-10-13 20:11:00,2.26592,2.26613,2.26533,2.26575,54600000.0
2005-10-13 20:12:00,2.2655,2.26603,2.265,2.26554,158700000.0
2005-10-13 20:13:00,2.26563,2.26566,2.26431,2.26532,151700001.0
2005-10-13 20:14:00,2.26478,2.26552,2.2645,2.26462,96100000.0
2005-10-13 20:15:00,2.2646,2.26542,2.26426,2.26533,177200000.0
2005-10-13 20:16:00,2.26541,2.26553,2.26465,2.26532,131500000.0
2005-10-13 20:17:00,2.26539,2.26541,2.26456,2.26481,30400000.0
2005-10-13 20:18:00,2.26515,2.26548,2.26428,2.26468,72500000.0
2005-10-13 20:19:00,2.2646,2.26501,2.26383,2.26468,130200000.0
2005-10-13 20:20:00,2.26473,2.26503,2.26407,2.26493,218000000.0
2005-10-13 20:21:00,2.26448,2.26509,2.26386,2.26477,76800000.0
2005-10-13 20:22:00,2.26478,2.26529,2.26426,2.26524,109900000.0
2005-10-13 20:23:00,2.26511,2.26543,2.26464,2.2651,151700000.0
2005-10-13 20:24:00,2.26521,2.26526,2.26453,2.26486,41200000.0
2005-10-13 20:25:00,2.2647,2.26532,2.26423,2.26462,183900000.0
2005-10-13 20:26:00,2.26503,2.2655,2.26441,2.26538,152600000.0
2005-10-13 20:27:00,2.26561,2.26579,2.26496,2.26547,96900000.0
2005-10-13 20:28:00,2.26535,2.2656,2.26475,2.26528,187500000.0
2005-10-13 20:29:00,2.26524,2.26552,2.26468,2.26505,174800000.0
2005-10-13 20:30:00,2.26493,2.26537,2.26437,2.26529,345900000.0
2005-10-13 20:31:00,2.265,2.26533,2.26439,2.26472,204600001.0
2005-10-13 20:32:00,2.26497,2.26536,2.26456,2.26527,397300000.0
2005-10-13 20:33:00,2.26516,2.26527,2.2645,2.26479,72000000.0
2005-10-13 20:34:00,2.26466,2.26508,2.26433,2.26451,65700000.0
2005-10-13 20:35:00,2.26422,2.26466,2.26395,2.26466,33600000.0
2005-10-13 20:36:00,2.26465,2.26483,2.26391,2.26448,59000000.0
2005-10-13 20:37:00,2.26417,2.26483,2.26365,2.2645,91100000.0
2005-10-13 20:38:00,2.26421,2.26499,2.2639,2.26396,157900000.0
2005-10-13 20:39:00,2.26442,2.26497,2.26396,2.26489,94700000.0
2005-10-13 20:40:00,2.26456,2.26494,2.26429,2.26455,140700000.0
2005-10-13 20:41:00,2.26418,2.26477,2.26396,2.26422,111900000.0
2005-10-13 20:42:00,2.26399,2.26479,2.26394,2.26456,60800000.0
2005-10-13 20:43:00,2.26391,2.26469,2.26381,2.26405,133800000.0
2005-10-13 20:44:00,2.26432,2.26456,2.26385,2.26397,264000000.0
2005-10-13 20:45:00,2.26399,2.26445,2.26364,2.26393,62400000.0
2005-10-13 20:46:00,2.26424,2.26431,2.2636,2.26399,27200000.0
2005-10-13 20:47:00,2.26374,2.26423,2.2636,2.26375,139200000.0
2005-10-13 20:48:00,2.26357,2.26405,2.26331,2.26401,198500000.0
2005-10-13 20:49:00,2.26392,2.26438,2.26355,2.26418,97700000.0
2005-10-13 20:50:00,2.26317,2.26436,2.26317,2.26355,141000000.0
2005-10-13 20:51:00,2.26309,2.26379,2.2625,2.26305,68700000.0
2005-10-13 20:52:00,2.26293,2.26314,2.26257,2.26286,150700000.0
2005-10-13 20:53:00,2.26298,2.26316,2.26221,2.26273,182400000.0
2005-10-13 20:54:00,2.26265,2.26288,2.26214,2.26269,129700000.0
2005-10-13 20:55:00,2.26232,2.26283,2.26219,2.2625,36900000.0
2005-10-13 20:56:00,2.26253,2.2629,2.26202,2.26245,223900001.0
2005-10-13 20:57:00,2.26235,2.263,2.26202,2.26247,376699999.0
2005-10-13 20:58:00,2.26245,2.26298,2.2617,2.2626,178300000.0
2005-10-13 20:59:00,2.26241,2.26267,2.2616,2.26227,274000000.0
2005-10-13 21:00:00,2.26236,2.26291,2.26156,2.26248,239400000.0
2005-10-13 21:01:00,2.26185,2.26238,2.26131,2.26203,295400000.0
2005-10-13 21:02:00,2.26197,2.26211,2.26143,2.26157,79100000.0
2005-10-13 21:03:00,2.26178,2.26233,2.26149,2.26216,105600000.0
2005-10-13 21:04:00,2.26205,2.26243,2.26165,2.26224,54400000.0
2005-10-13 21:05:00,2.26214,2.26245,2.26164,2.26227,82499999.0
2005-10-13 21:06:00,2.26216,2.26252,2.26185,2.26185,49700000.0
2005-10-13 21:07:00,2.2618,2.26258,2.26177,2.26237,37200000.0
2005-10-13 21:08:00,2.2623,2.26245,2.26182,2.26198,45100000.0
2005-10-13 21:09:00,2.26196,2.26269,2.26196,2.26229,41500000.0
2005-10-13 21:10:00,2.26236,2.26274,2.26159,2.26237,80700000.0
2005-10-13 21:11:00,2.26187,2.26252,2.2617,2.26231,143700000.0
2005-10-13 21:12:00,2.26208,2.2622,2.26171,2.26219,32000000.0
2005-10-13 21:13:00,2.26216,2.26229,2.26155,2.26192,129600000.0
2005-10-13 21:14:00,2.2621,2.26224,2.26125,2.26224,117100000.0
2005-10-13 21:15:00,2.262,2.26224,2.26121,2.26121,139400000.0
2005-10-13 21:16:00,2.26113,2.26228,2.26113,2.26155,130800001.0
2005-10-13 21:17:00,2.26162,2.26233,2.2615,2.26208,169500000.0
2005-10-13 21:18:00,2.26133,2.26197,2.26127,2.26173,114800000.0
2005-10-13 21:19:00,2.26181,2.26187,2.26106,2.26134,84500000.0
2005-10-13 21:20:00,2.26117,2.2619,2.26098,2.26108,227900000.0
2005-10-13 21:21:00,2.26125,2.26157,2.26063,2.26094,220300000.0
2005-10-13 21:22:00,2.26103,2.26158,2.26079,2.26145,172999998.0
2005-10-13 21:23:00,2.26105,2.26153,2.26093,2.26137,107300000.0
2005-10-13 21:24:00,2.26081,2.26164,2.26049,2.26136,57400000.0
2005-10-13 21:25:00,2.2615,2.26158,2.26075,2.26086,48900000.0
2005-10-13 21:26:00,2.26147,2.26166,2.26117,2.26159,23600000.0
2005-10-13 21:27:00,2.26185,2.26231,2.26106,2.26154,71100000.0
2005-10-13 21:28:00,2.2615,2.26166,2.26063,2.26121,105600000.0
2005-10-13 21:29:00,2.26123,2.26144,2.26056,2.26129,57300000.0
2005-10-13 21:30:00,2.26089,2.2613,2.26059,2.26103,19900000.0
2005-10-13 21:31:00,2.26068,2.26115,2.26041,2.26078,32700000.0
2005-10-13 21:32:00,2.26065,2.26118,2.26005,2.26091,201900000.0
2005-10-13 21:33:00,2.26067,2.26111,2.2603,2.26087,58800000.0
2005-10-13 21:34:00,2.26085,2.26093,2.2598,2.26059,131300000.0
2005-10-13 21:35:00,2.2605,2.26083,2.26015,2.26069,37000000.0
2005-10-13 21:36:00,2.2607,2.26078,2.26015,2.26047,43500000.0
2005-10-13 21:37:00,2.26041,2.26079,2.26013,2.26043,77600000.0
2005-10-13 21:38:00,2.26013,2.26078,2.25968,2.26035,98900000.0
2005-10-13 21:39:00,2.26031,2.26048,2.26001,2.26033,48200000.0
2005-10-13 21:40:00,2.26052,2.26058,2.2597,2.25986,35000000.0
2005-10-13 21:41:00,2.26013,2.26046,2.25978,2.2603,26800000.0
2005-10-13 21:42:00,2.26011,2.2608,2.25994,2.26065,80900001.0
2005-10-13 21:43:00,2.26062,2.26099,2.26018,2.26089,100800000.0
2005-10-13 21:44:00,2.26095,2.26123,2.25988,2.26094,94700000.0
2005-10-13 21:45:00,2.26071,2.26147,2.26036,2.26114,75700000.0
2005-10-13 21:46:00,2.26098,2.26133,2.26046,2.26083,61300000.0
2005-10-13 21:47:00,2.26083,2.26166,2.26062,2.26123,134900000.0
2005-10-13 21:48:00,2.26072,2.26142,2.26058,2.26097,46600000.0
2005-10-13 21:49:00,2.2616,2.26195,2.261,2.26117,71700000.0
2005-10-13 21:50:00,2.26158,2.26172,2.26094,2.26123,40900000.0
2005-10-13 21:51:00,2.26133,2.26163,2.26083,2.26083,42000000.0
2005-10-13 21:52:00,2.26077,2.26177,2.26061,2.26114,140000000.0
2005-10-13 21:53:00,2.26103,2.26164,2.26091,2.261,48400000.0
2005-10-13 21:54:00,2.26116,2.26155,2.26103,2.26149,27200000.0
2005-10-13 21:55:00,2.26062,2.26147,2.26035,2.26094,48600000.0
2005-10-13 21:56:00,2.26084,2.26137,2.26032,2.26131,72300000.0
2005-10-13 21:57:00,2.26137,2.26147,2.26104,2.26134,29000000.0
2005-10-13 21:58:00,2.26092,2.26155,2.26064,2.26133,39100000.0
2005-10-13 21:59:00,2.26023,2.26116,2.25962,2.26116,186300000.0
2005-10-13 22:00:00,2.26126,2.26131,2.26015,2.26055,52500000.0
2005-10-13 22:01:00,2.26035,2.26067,2.26017,2.26044,34500000.0
2005-10-13 22:02:00,2.26051,2.26075,2.25942,2.26004,108000001.0
2005-10-13 22:03:00,2.26017,2.26019,2.25954,2.26001,30200000.0
2005-10-13 22:04:00,2.25983,2.26043,2.25958,2.26043,101299999.0
2005-10-13 22:05:00,2.25989,2.26057,2.25966,2.26056,97500000.0
2005-10-13 22:06:00,2.26038,2.26056,2.25996,2.26021,27800000.0
2005-10-13 22:07:00,2.25983,2.26017,2.25962,2.25981,35300000.0
2005-10-13 22:08:00,2.25965,2.26001,2.25952,2.25957,29800000.0
2005-10-13 22:09:00,2.25975,2.26027,2.25949,2.25998,37600000.0
2005-10-13 22:10:00,2.26022,2.26053,2.25983,2.26047,30600000.0
2005-10-13 22:11:00,2.26045,2.26046,2.25955,2.25969,23700000.0
2005-10-13 22:12:00,2.25957,2.26012,2.2593,2.26,101800001.0
2005-10-13 22:13:00,2.26003,2.26004,2.25926,2.25956,31800000.0
2005-10-13 22:14:00,2.25938,2.25999,2.25935,2.25974,26900000.0
2005-10-13 22:15:00,2.25965,2.26033,2.25929,2.25967,122500000.0
2005-10-13 22:16:00,2.25976,2.26017,2.25916,2.2599,133200000.0
2005-10-13 22:17:00,2.25985,2.26034,2.25961,2.26034,22000000.0
2005-10-13 22:18:00,2.26037,2.26039,2.25981,2.26019,24500000.0
2005-10-13 22:19:00,2.26042,2.26048,2.25979,2.26046,42500000.0
2005-10-13 22:20:00,2.26041,2.26098,2.26025,2.26093,27400000.0
2005-10-13 22:21:00,2.26077,2.26088,2.25977,2.25979,41200000.0
2005-10-13 22:22:00,2.26027,2.26061,2.2595,2.26014,91300000.0
2005-10-13 22:23:00,2.26022,2.26084,2.25979,2.26037,80500000.0
2005-10-13 22:24:00,2.26048,2.26076,2.26012,2.26056,35400000.0
2005-10-13 22:25:00,2.26027,2.26075,2.25994,2.26007,49600000.0
2005-10-13 22:26:00,2.26054,2.26071,2.25989,2.26061,43700000.0
2005-10-13 22:27:00,2.26107,2.26132,2.26053,2.26087,26200000.0
2005-10-13 22:28:00,2.26132,2.26145,2.26059,2.26078,29500000.0
2005-10-13 22:29:00,2.26075,2.26135,2.2604,2.26087,155400000.0
2005-10-13 22:30:00,2.26087,2.2615,2.26044,2.26044,152500000.0
2005-10-13 22:31:00,2.2607,2.26132,2.2607,2.26119,30100000.0
2005-10-13 22:32:00,2.26147,2.26147,2.26064,2.26064,28300000.0
2005-10-13 22:33:00,2.26131,2.26185,2.26089,2.26169,37000000.0
2005-10-13 22:34:00,2.26113,2.26184,2.26088,2.26088,75700000.0
2005-10-13 22:35:00,2.26083,2.26146,2.26066,2.26122,31100000.0
2005-10-13 22:36:00,2.26165,2.26167,2.26087,2.26124,28800000.0
2005-10-13 22:37:00,2.2615,2.26201,2.26132,2.26178,34600000.0
2005-10-13 22:38:00,2.26185,2.26232,2.26154,2.2622,52300000.0
2005-10-13 22:39:00,2.26219,2.2624,2.26196,2.26237,41600000.0
2005-10-13 22:40:00,2.26191,2.26276,2.26178,2.2627,21300000.0
2005-10-13 22:41:00,2.26268,2.26284,2.26207,2.26207,43100000.0
2005-10-13 22:42:00,2.26261,2.26288,2.26214,2.26269,44300000.0
2005-10-13 22:43:00,2.26279,2.26305,2.26198,2.2629,138300000.0
2005-10-13 22:44:00,2.26255,2.26329,2.26223,2.26328,63700000.0
2005-10-13 22:45:00,2.26322,2.26345,2.2628,2.26285,72300000.0
2005-10-13 22:46:00,2.26283,2.26322,2.26242,2.26297,79700000.0
2005-10-13 22:47:00,2.26338,2.26371,2.26329,2.26371,49200000.0
2005-10-13 22:48:00,2.26336,2.26347,2.26258,2.26296,60400000.0
2005-10-13 22:49:00,2.26291,2.26307,2.26257,2.26293,61000000.0
2005-10-13 22:50:00,2.26317,2.26345,2.26298,2.26307,26000000.0
2005-10-13 22:51:00,2.26301,2.26408,2.26301,2.26373,106299999.0
2005-10-13 22:52:00,2.26334,2.26392,2.26298,2.26298,53800000.0
2005-10-13 22:53:00,2.26412,2.26439,2.2637,2.26401,35500000.0
2005-10-13 22:54:00,2.2636,2.26419,2.2636,2.26409,32400000.0
2005-10-13 22:55:00,2.26404,2.26465,2.26392,2.26457,47600000.0
2005-10-13 22:56:00,2.2646,2.26509,2.26409,2.26485,47600000.0
2005-10-13 22:57:00,2.26503,2.26534,2.26456,2.26497,26500000.0
2005-10-13 22:58:00,2.2645,2.26489,2.26424,2.26434,27300000.0
2005-10-13 22:59:00,2.2642,2.26455,2.26395,2.26402,54500001.0
2005-10-13 23:00:00,2.2641,2.26474,2.26393,2.26419,56400000.0
2005-10-13 23:01:00,2.26477,2.26514,2.26453,2.26455,35000000.0
2005-10-13 23:02:00,2.26557,2.26572,2.26499,2.26541,27700000.0
2005-10-13 23:03:00,2.26553,2.26569,2.26475,2.26475,38100000.0
2005-10-13 23:04:00,2.26513,2.26552,2.26497,2.26552,27600000.0
2005-10-13 23:05:00,2.26546,2.26571,2.26511,2.26547,63800000.0
2005-10-13 23:06:00,2.26541,2.26556,2.2651,2.26541,22800000.0
2005-10-13 23:07:00,2.26532,2.26534,2.26481,2.26521,30800000.0
2005-10-13 23:08:00,2.26531,2.26557,2.26499,2.26499,64500000.0
2005-10-13 23:09:00,2.26547,2.26547,2.26474,2.26491,25200000.0
2005-10-13 23:10:00,2.26473,2.26498,2.26419,2.26459,30700000.0
2005-10-13 23:11:00,2.26463,2.26485,2.26433,2.26482,28700000.0
2005-10-13 23:12:00,2.265,2.26524,2.26442,2.26497,34000000.0
2005-10-13 23:13:00,2.26466,2.26532,2.2645,2.26532,27100000.0
2005-10-13 23:14:00,2.26519,2.26534,2.26466,2.2649,48700000.0
2005-10-13 23:15:00,2.2643,2.26499,2.26411,2.26459,28600000.0
2005-10-13 23:16:00,2.26422,2.26442,2.26331,2.26356,34600000.0
2005-10-13 23:17:00,2.26358,2.2643,2.26357,2.26406,36000000.0
2005-10-13 23:18:00,2.26413,2.26413,2.26326,2.26375,33800000.0
2005-10-13 23:19:00,2.26375,2.26404,2.26344,2.26399,41300000.0
2005-10-13 23:20:00,2.26387,2.26387,2.26286,2.26313,39200000.0
2005-10-13 23:21:00,2.26343,2.26371,2.26287,2.26341,51100000.0
2005-10-13 23:22:00,2.26288,2.2639,2.26283,2.2639,30200000.0
2005-10-13 23:23:00,2.2637,2.26418,2.26345,2.26418,25900000.0
2005-10-13 23:24:00,2.26382,2.26423,2.2636,2.26423,44700000.0
2005-10-13 23:25:00,2.2644,2.2644,2.26343,2.26343,40300000.0
2005-10-13 23:26:00,2.26356,2.26404,2.26341,2.2635,65000000.0
2005-10-13 23:27:00,2.2634,2.26371,2.26314,2.26365,31800000.0
2005-10-13 23:28:00,2.26345,2.26411,2.26345,2.26382,24400000.0
2005-10-13 23:29:00,2.2638,2.26405,2.26354,2.26394,37900000.0
2005-10-13 23:30:00,2.26353,2.26392,2.26321,2.26357,58100000.0
2005-10-13 23:31:00,2.26353,2.26353,2.26299,2.26347,20600000.0
2005-10-13 23:32:00,2.26332,2.26349,2.26289,2.26294,23500000.0
2005-10-13 23:33:00,2.26309,2.26348,2.26272,2.26337,58100000.0
2005-10-13 23:34:00,2.26363,2.26372,2.26326,2.26371,24200000.0
2005-10-13 23:35:00,2.26347,2.2637,2.2632,2.2637,34900000.0
2005-10-13 23:36:00,2.26392,2.26408,2.26318,2.26348,46100000.0
2005-10-13 23:37:00,2.26356,2.26371,2.26319,2.26336,38800000.0
2005-10-13 23:38:00,2.26322,2.26379,2.26312,2.2637,23000000.0
2005-10-13 23:39:00,2.26365,2.26367,2.26303,2.26346,42900000.0
2005-10-13 23:40:00,2.26366,2.26378,2.26319,2.26325,72399999.0
2005-10-13 23:41:00,2.26316,2.26316,2.26289,2.26297,49099999.0
2005-10-13 23:42:00,2.2634,2.26377,2.26315,2.26317,30400000.0
2005-10-13 23:43:00,2.26339,2.26378,2.26312,2.26362,46500000.0
2005-10-13 23:44:00,2.2634,2.26353,2.26281,2.26334,38800000.0
2005-10-13 23:45:00,2.2635,2.2635,2.2626,2.26303,57100000.0
2005-10-13 23:46:00,2.26324,2.26324,2.26249,2.26255,39000000.0
2005-10-13 23:47:00,2.26272,2.26291,2.26241,2.26269,64200000.0
2005-10-13 23:48:00,2.26288,2.26309,2.26218,2.26272,63700000.0
2005-10-13 23:49:00,2.26323,2.26335,2.26271,2.26335,61200000.0
2005-10-13 23:50:00,2.26298,2.26338,2.2627,2.26306,48400000.0
2005-10-13 23:51:00,2.2633,2.26339,2.26274,2.26302,58199999.0
2005-10-13 23:52:00,2.2632,2.26338,2.26309,2.26335,40100000.0
2005-10-13 23:53:00,2.26311,2.26364,2.26301,2.26353,70200000.0
2005-10-13 23:54:00,2.26333,2.26333,2.26296,2.26296,26400000.0
2005-10-13 23:55:00,2.2629,2.26334,2.26289,2.26305,28400000.0
2005-10-13 23:56:00,2.2632,2.2632,2.26229,2.26274,38400000.0
2005-10-13 23:57:00,2.26241,2.26326,2.26233,2.26295,58100000.0
2005-10-13 23:58:00,2.26323,2.26336,2.26243,2.26279,65500000.0
2005-10-13 23:59:00,2.26221,2.26318,2.26211,2.26318,21000000.0
2005-10-14 00:00:00,2.26263,2.26309,2.26244,2.26267,30200000.0
2005-10-14 00:01:00,2.26296,2.26309,2.26173,2.26295,25900000.0
2005-10-14 00:02:00,2.26236,2.26301,2.2623,2.263,25100000.0
2005-10-14 00:03:00,2.26313,2.26313,2.26261,2.26286,42500000.0
2005-10-14 00:04:00,2.26305,2.26308,2.26239,2.26296,26000000.0
2005-10-14 00:05:00,2.26294,2.26294,2.26235,2.26254,21200000.0
2005-10-14 00:06:00,2.26265,2.26321,2.26231,2.26287,67900000.0
2005-10-14 00:07:00,2.26325,2.26354,2.26268,2.26327,28800000.0
2005-10-14 00:08:00,2.26334,2.26344,2.26223,2.26223,45800000.0
2005-10-14 00:09:00,2.26249,2.2629,2.262,2.26252,42000000.0
2005-10-14 00:10:00,2.26245,2.26273,2.2624,2.26273,46300000.0
2005-10-14 00:11:00,2.26275,2.26282,2.26171,2.26172,35000000.0
2005-10-14 00:12:00,2.26217,2.26217,2.26163,2.26193,34000000.0
2005-10-14 00:13:00,2.26237,2.26237,2.26191,2.26219,29300000.0
2005-10-14 00:14:00,2.26252,2.26252,2.26188,2.26233,60500000.0
2005-10-14 00:15:00,2.26206,2.26246,2.26183,2.26246,33000000.0
2005-10-14 00:16:00,2.26205,2.26259,2.26192,2.26244,31200000.0
2005-10-14 00:17:00,2.26218,2.26249,2.26197,2.26206,25000000.0
2005-10-14 00:18:00,2.26235,2.26238,2.26188,2.26188,39600001.0
2005-10-14 00:19:00,2.2619,2.26223,2.26161,2.26161,45500000.0
2005-10-14 00:20:00,2.26212,2.26228,2.26181,2.2619,25500000.0
2005-10-14 00:21:00,2.26161,2.26192,2.26146,2.26192,42800000.0
2005-10-14 00:22:00,2.26199,2.26223,2.26156,2.26223,37100000.0
2005-10-14 00:23:00,2.26197,2.26209,2.2614,2.2614,38800000.0
2005-10-14 00:24:00,2.26195,2.26204,2.26139,2.26155,35800000.0
2005-10-14 00:25:00,2.26168,2.26208,2.26136,2.26208,38800000.0
2005-10-14 00:26:00,2.26203,2.26214,2.26152,2.26165,58300000.0
2005-10-14 00:27:00,2.26151,2.26236,2.26151,2.26233,36600000.0
2005-10-14 00:28:00,2.26172,2.26277,2.26172,2.26269,50900000.0
2005-10-14 00:29:00,2.26269,2.26276,2.26161,2.26175,41100000.0
2005-10-14 00:30:00,2.26182,2.2624,2.26168,2.26181,31500000.0
2005-10-14 00:31:00,2.26195,2.26209,2.26154,2.26183,34300000.0
2005-10-14 00:32:00,2.26209,2.26215,2.2617,2.26198,53700000.0
2005-10-14 00:33:00,2.26182,2.26197,2.26137,2.26152,41600000.0
2005-10-14 00:34:00,2.2617,2.26222,2.26134,2.26134,40000000.0
2005-10-14 00:35:00,2.26105,2.26185,2.26105,2.26124,24500000.0
2005-10-14 00:36:00,2.26153,2.26177,2.2612,2.26176,44500000.0
2005-10-14 00:37:00,2.26191,2.26191,2.26109,2.26127,35900000.0
2005-10-14 00:38:00,2.26144,2.26211,2.2611,2.26211,26000000.0
2005-10-14 00:39:00,2.26175,2.26225,2.26134,2.26146,38500000.0
2005-10-14 00:40:00,2.26122,2.26193,2.26122,2.26137,38800000.0
2005-10-14 00:41:00,2.26166,2.26201,2.26163,2.26165,25200000.0
2005-10-14 00:42:00,2.26166,2.26209,2.26137,2.26183,26600000.0
2005-10-14 00:43:00,2.2625,2.2627,2.26171,2.26251,42900000.0
2005-10-14 00:44:00,2.26305,2.26322,2.26219,2.26291,44700000.0
2005-10-14 00:45:00,2.26283,2.26286,2.26218,2.2627,30200000.0
2005-10-14 00:46:00,2.26157,2.262,2.26133,2.26133,34300000.0
2005-10-14 00:47:00,2.26133,2.26201,2.26116,2.26179,37000000.0
2005-10-14 00:48:00,2.26155,2.26176,2.26115,2.26115,42100000.0
2005-10-14 00:49:00,2.26098,2.26199,2.26097,2.26192,39800000.0
2005-10-14 00:50:00,2.2617,2.26209,2.26131,2.26209,31800000.0
2005-10-14 00:51:00,2.262,2.26255,2.26174,2.26255,27700000.0
2005-10-14 00:52:00,2.26187,2.26287,2.26187,2.26277,27900000.0
2005-10-14 00:53:00,2.26243,2.26273,2.26227,2.26252,50600000.0
2005-10-14 00:54:00,2.26248,2.26257,2.26176,2.26229,29100000.0
2005-10-14 00:55:00,2.26242,2.2626,2.26197,2.26219,19900000.0
2005-10-14 00:56:00,2.26249,2.26249,2.2617,2.26182,22800000.0
2005-10-14 00:57:00,2.26196,2.26338,2.26196,2.26338,50200000.0
2005-10-14 00:58:00,2.26357,2.26368,2.26249,2.26291,51200000.0
2005-10-14 00:59:00,2.26293,2.2634,2.26259,2.26292,50300000.0
2005-10-14 01:00:00,2.26294,2.26319,2.26267,2.26319,43800000.0
2005-10-14 01:01:00,2.26305,2.26328,2.26263,2.2631,28700000.0
2005-10-14 01:02:00,2.26291,2.26328,2.26266,2.26307,36800000.0
2005-10-14 01:03:00,2.26305,2.26311,2.26271,2.26286,45800000.0
2005-10-14 01:04:00,2.26305,2.2632,2.26243,2.26243,25100000.0
2005-10-14 01:05:00,2.26245,2.26301,2.26243,2.26294,44900000.0
2005-10-14 01:06:00,2.26313,2.2633,2.26244,2.26293,35200000.0
2005-10-14 01:07:00,2.26273,2.26312,2.26238,2.26295,37300000.0
2005-10-14 01:08:00,2.26268,2.26312,2.26268,2.26298,25700000.0
2005-10-14 01:09:00,2.26277,2.26306,2.26238,2.26275,33400000.0
2005-10-14 01:10:00,2.26252,2.26297,2.26228,2.26287,44000000.0
2005-10-14 01:11:00,2.26274,2.26274,2.2622,2.2622,18800000.0
2005-10-14 01:12:00,2.26221,2.26284,2.26221,2.26258,35300000.0
2005-10-14 01:13:00,2.26223,2.26274,2.26216,2.26227,26600000.0
2005-10-14 01:14:00,2.26263,2.26291,2.2622,2.26253,27800000.0
2005-10-14 01:15:00,2.26251,2.26301,2.26234,2.26301,46400000.0
2005-10-14 01:16:00,2.26261,2.26293,2.26231,2.26255,40300000.0
2005-10-14 01:17:00,2.26257,2.26304,2.26257,2.26304,42000001.0
2005-10-14 01:18:00,2.26291,2.26291,2.26239,2.26239,19300000.0
2005-10-14 01:19:00,2.2625,2.26327,2.2625,2.26325,39500000.0
2005-10-14 01:20:00,2.26285,2.26336,2.26271,2.26312,53900000.0
2005-10-14 01:21:00,2.26295,2.26336,2.26277,2.26318,22600000.0
2005-10-14 01:22:00,2.26303,2.26385,2.26292,2.26305,37200000.0
2005-10-14 01:23:00,2.26273,2.26301,2.26243,2.2627,27800000.0
2005-10-14 01:24:00,2.2624,2.26297,2.26224,2.26262,55100000.0
2005-10-14 01:25:00,2.26246,2.26298,2.26244,2.26298,52900000.0
2005-10-14 01:26:00,2.26321,2.26331,2.26242,2.26286,47100000.0
2005-10-14 01:27:00,2.26274,2.26303,2.26258,2.263,37600000.0
2005-10-14 01:28:00,2.26282,2.26314,2.26261,2.26304,47500000.0
2005-10-14 01:29:00,2.26297,2.26301,2.26245,2.26245,30600000.0
2005-10-14 01:30:00,2.26284,2.26321,2.26264,2.26265,25700000.0
2005-10-14 01:31:00,2.26271,2.26301,2.26245,2.26295,44300000.0
2005-10-14 01:32:00,2.26273,2.26275,2.26246,2.26246,42900000.0
2005-10-14 01:33:00,2.26204,2.26265,2.26204,2.26265,91899999.0
2005-10-14 01:34:00,2.26272,2.26272,2.26176,2.26202,45400000.0
2005-10-14 01:35:00,2.26205,2.26269,2.26194,2.26267,36100000.0
2005-10-14 01:36:00,2.26196,2.26262,2.26177,2.26227,25100000.0
2005-10-14 01:37:00,2.26219,2.2625,2.26205,2.26218,27800000.0
2005-10-14 01:38:00,2.26264,2.26274,2.26203,2.26244,45500000.0
2005-10-14 01:39:00,2.26282,2.26299,2.2623,2.26256,39800000.0
2005-10-14 01:40:00,2.26254,2.26264,2.26217,2.26251,40900000.0
2005-10-14 01:41:00,2.26244,2.26288,2.26216,2.26243,32800000.0
2005-10-14 01:42:00,2.26188,2.26254,2.26188,2.26217,47800000.0
2005-10-14 01:43:00,2.26167,2.26215,2.26162,2.26215,32900000.0
2005-10-14 01:44:00,2.2624,2.26273,2.26214,2.26235,37200000.0
2005-10-14 01:45:00,2.26272,2.26301,2.26242,2.26282,70099999.0
2005-10-14 01:46:00,2.26213,2.26265,2.26208,2.26229,32200000.0
2005-10-14 01:47:00,2.26249,2.26262,2.26194,2.26255,46300000.0
2005-10-14 01:48:00,2.26267,2.26276,2.26211,2.26211,30900000.0
2005-10-14 01:49:00,2.26215,2.26242,2.26188,2.26188,37700000.0
2005-10-14 01:50:00,2.26242,2.26276,2.26216,2.26261,60600000.0
2005-10-14 01:51:00,2.26238,2.26277,2.26206,2.26269,34300000.0
2005-10-14 01:52:00,2.26259,2.26277,2.26195,2.26251,47800000.0
2005-10-14 01:53:00,2.26273,2.26292,2.26231,2.26256,35100000.0
2005-10-14 01:54:00,2.26272,2.26318,2.26254,2.2626,39400000.0
2005-10-14 01:55:00,2.2627,2.26358,2.2627,2.26356,24600000.0
2005-10-14 01:56:00,2.26359,2.26383,2.263,2.26322,21000000.0
2005-10-14 01:57:00,2.26379,2.26379,2.26331,2.26373,37700000.0
2005-10-14 01:58:00,2.26361,2.26382,2.26336,2.26367,26900000.0
2005-10-14 01:59:00,2.2637,2.26395,2.26329,2.26356,25200000.0
2005-10-14 02:00:00,2.26377,2.26391,2.26302,2.26302,36900000.0
2005-10-14 02:01:00,2.26336,2.26392,2.26323,2.26378,36200000.0
2005-10-14 02:02:00,2.26347,2.26364,2.26292,2.26356,30300000.0
2005-10-14 02:03:00,2.26288,2.26342,2.26244,2.26253,53700000.0
2005-10-14 02:04:00,2.2625,2.26259,2.262,2.26232,39100000.0
2005-10-14 02:05:00,2.26262,2.26263,2.26166,2.26236,45600000.0
2005-10-14 02:06:00,2.26244,2.26252,2.26155,2.26205,46400000.0
2005-10-14 02:07:00,2.26199,2.2623,2.26138,2.2623,61000000.0
2005-10-14 02:08:00,2.26207,2.26224,2.26134,2.26201,30100000.0
2005-10-14 02:09:00,2.2621,2.26222,2.26164,2.26212,33600000.0
2005-10-14 02:10:00,2.26176,2.26199,2.2614,2.26192,66800001.0
2005-10-14 02:11:00,2.26177,2.26197,2.26105,2.26115,35100000.0
2005-10-14 02:12:00,2.2616,2.26163,2.26074,2.261,45500000.0
2005-10-14 02:13:00,2.26112,2.26154,2.26078,2.26117,53900000.0
2005-10-14 02:14:00,2.26146,2.26149,2.26085,2.26115,33800000.0
2005-10-14 02:15:00,2.26138,2.26161,2.26102,2.26157,47100000.0
2005-10-14 02:16:00,2.2609,2.26147,2.26086,2.26114,39000000.0
2005-10-14 02:17:00,2.26113,2.26148,2.26094,2.26128,28800000.0
2005-10-14 02:18:00,2.26162,2.26171,2.26074,2.26111,27600000.0
2005-10-14 02:19:00,2.2609,2.26145,2.26086,2.2614,52900000.0
2005-10-14 02:20:00,2.26145,2.2616,2.261,2.26149,23400000.0
2005-10-14 02:21:00,2.2613,2.26167,2.26089,2.26162,44500000.0
2005-10-14 02:22:00,2.26147,2.26156,2.26053,2.26129,32100000.0
2005-10-14 02:23:00,2.26162,2.26162,2.26067,2.26075,55300001.0
2005-10-14 02:24:00,2.26075,2.26191,2.26044,2.26158,41000000.0
2005-10-14 02:25:00,2.2614,2.26146,2.26095,2.26129,26100000.0
2005-10-14 02:26:00,2.26114,2.26162,2.26006,2.26162,36700000.0
2005-10-14 02:27:00,2.26115,2.26158,2.26084,2.26119,38700000.0
2005-10-14 02:28:00,2.26116,2.26219,2.26116,2.26182,37800000.0
2005-10-14 02:29:00,2.2616,2.26212,2.26145,2.2615,30000000.0
2005-10-14 02:30:00,2.26133,2.26184,2.26124,2.26173,25000000.0
2005-10-14 02:31:00,2.26137,2.26137,2.26008,2.26135,22100000.0
2005-10-14 02:32:00,2.2609,2.26115,2.26028,2.26075,45200000.0
2005-10-14 02:33:00,2.26088,2.26137,2.26052,2.26123,47300000.0
2005-10-14 02:34:00,2.26123,2.26233,2.26123,2.26214,56400000.0
2005-10-14 02:35:00,2.26207,2.26227,2.2614,2.26171,33500000.0
2005-10-14 02:36:00,2.26205,2.2622,2.26144,2.26167,37099999.0
2005-10-14 02:37:00,2.26145,2.26175,2.26126,2.26141,30500000.0
2005-10-14 02:38:00,2.26125,2.26185,2.26118,2.26151,24200000.0
2005-10-14 02:39:00,2.26162,2.26193,2.26124,2.26144,32500000.0
2005-10-14 02:40:00,2.26118,2.26161,2.26104,2.26161,31000000.0
2005-10-14 02:41:00,2.26175,2.26187,2.26145,2.26162,43100000.0
2005-10-14 02:42:00,2.2613,2.26199,2.26101,2.26177,47700000.0
2005-10-14 02:43:00,2.26125,2.26179,2.26101,2.26179,38500000.0
2005-10-14 02:44:00,2.2618,2.26182,2.26087,2.26099,38600000.0
2005-10-14 02:45:00,2.26127,2.26149,2.2608,2.26139,34000000.0
2005-10-14 02:46:00,2.2609,2.26108,2.26055,2.26105,35500000.0
2005-10-14 02:47:00,2.26088,2.26129,2.26068,2.26078,60900001.0
2005-10-14 02:48:00,2.2607,2.26145,2.26061,2.26129,36500000.0
2005-10-14 02:49:00,2.26131,2.26131,2.26024,2.26075,38700000.0
2005-10-14 02:50:00,2.26081,2.26118,2.26069,2.26089,21600000.0
2005-10-14 02:51:00,2.2611,2.26146,2.26075,2.26125,35700000.0
2005-10-14 02:52:00,2.26098,2.2615,2.26085,2.26143,42300000.0
2005-10-14 02:53:00,2.26133,2.26161,2.26105,2.26129,34000000.0
2005-10-14 02:54:00,2.26083,2.26132,2.26056,2.26129,37000000.0
2005-10-14 02:55:00,2.26155,2.26168,2.26077,2.26105,53599999.0
2005-10-14 02:56:00,2.261,2.26122,2.26037,2.26043,39500000.0
2005-10-14 02:57:00,2.26068,2.26123,2.26043,2.26103,26700000.0
2005-10-14 02:58:00,2.2601,2.26125,2.2601,2.26118,38500000.0
2005-10-14 02:59:00,2.26144,2.26151,2.26069,2.26151,44700000.0
2005-10-14 03:00:00,2.26122,2.26155,2.26081,2.26127,35400000.0
2005-10-14 03:01:00,2.2608,2.26105,2.26037,2.26043,21000000.0
2005-10-14 03:02:00,2.26082,2.26086,2.26015,2.26047,38600000.0
2005-10-14 03:03:00,2.26056,2.26076,2.2599,2.2599,19700000.0
2005-10-14 03:04:00,2.2601,2.26053,2.25989,2.26016,39600000.0
2005-10-14 03:05:00,2.26056,2.26078,2.26012,2.26072,62400000.0
2005-10-14 03:06:00,2.26102,2.26128,2.26054,2.26057,36600000.0
2005-10-14 03:07:00,2.26109,2.26127,2.26071,2.26127,31400000.0
2005-10-14 03:08:00,2.26083,2.26138,2.2606,2.2606,43800000.0
2005-10-14 03:09:00,2.2605,2.26142,2.26041,2.26136,27900000.0
2005-10-14 03:10:00,2.26096,2.26138,2.26068,2.26112,35400000.0
2005-10-14 03:11:00,2.26092,2.26108,2.26028,2.26045,24600000.0
2005-10-14 03:12:00,2.26033,2.26116,2.26033,2.26099,23800000.0
2005-10-14 03:13:00,2.26084,2.2615,2.26066,2.26139,25800000.0
2005-10-14 03:14:00,2.26137,2.26151,2.26093,2.26124,35200000.0
2005-10-14 03:15:00,2.26148,2.26152,2.26062,2.26086,24200000.0
2005-10-14 03:16:00,2.26115,2.26137,2.26067,2.26125,29400000.0
2005-10-14 03:17:00,2.26065,2.26136,2.26053,2.26109,25100000.0
2005-10-14 03:18:00,2.26065,2.2611,2.26043,2.26063,21600000.0
2005-10-14 03:19:00,2.26073,2.26133,2.26067,2.26113,30600000.0
2005-10-14 03:20:00,2.26067,2.26129,2.26046,2.26075,24000000.0
2005-10-14 03:21:00,2.26044,2.26122,2.26044,2.26104,38700000.0
2005-10-14 03:22:00,2.26075,2.26153,2.26058,2.2614,48200000.0
2005-10-14 03:23:00,2.2608,2.26142,2.26065,2.26128,28000000.0
2005-10-14 03:24:00,2.26114,2.26136,2.26034,2.26034,33900000.0
2005-10-14 03:25:00,2.26078,2.26095,2.26056,2.26059,34400000.0
2005-10-14 03:26:00,2.2607,2.2609,2.26038,2.26084,21000000.0
2005-10-14 03:27:00,2.26125,2.26134,2.26032,2.26075,32400000.0
2005-10-14 03:28:00,2.26001,2.26076,2.25979,2.26061,34900000.0
2005-10-14 03:29:00,2.26041,2.26079,2.26028,2.26074,21800000.0
2005-10-14 03:30:00,2.26064,2.26082,2.26038,2.26043,38800000.0
2005-10-14 03:31:00,2.2607,2.26072,2.26001,2.26004,28000000.0
2005-10-14 03:32:00,2.26069,2.26073,2.25952,2.25952,56900000.0
2005-10-14 03:33:00,2.26052,2.26071,2.25999,2.26071,39000000.0
2005-10-14 03:34:00,2.26078,2.26087,2.2605,2.26079,38400000.0
2005-10-14 03:35:00,2.26047,2.26096,2.26047,2.26056,51000000.0
2005-10-14 03:36:00,2.26098,2.2612,2.26055,2.26106,43200000.0
2005-10-14 03:37:00,2.26053,2.26093,2.26017,2.26054,33200000.0
2005-10-14 03:38:00,2.26065,2.26139,2.26065,2.26139,20100000.0
2005-10-14 03:39:00,2.26134,2.26159,2.26073,2.26102,46400000.0
2005-10-14 03:40:00,2.26146,2.26183,2.26122,2.26173,30700000.0
2005-10-14 03:41:00,2.26164,2.26178,2.26083,2.26112,29600000.0
2005-10-14 03:42:00,2.26117,2.26162,2.26106,2.26162,32300000.0
2005-10-14 03:43:00,2.26135,2.26184,2.26114,2.26168,31500000.0
2005-10-14 03:44:00,2.26176,2.26192,2.26122,2.26168,42400000.0
2005-10-14 03:45:00,2.26147,2.26179,2.26129,2.26149,50000000.0
2005-10-14 03:46:00,2.26171,2.262,2.26113,2.262,38200000.0
2005-10-14 03:47:00,2.26153,2.2619,2.26153,2.26161,31400000.0
2005-10-14 03:48:00,2.26212,2.26225,2.26166,2.26181,17400000.0
2005-10-14 03:49:00,2.26177,2.26222,2.2617,2.26216,48900000.0
2005-10-14 03:50:00,2.26168,2.26206,2.26153,2.26167,37100000.0
2005-10-14 03:51:00,2.26199,2.26204,2.26144,2.26185,45199999.0
2005-10-14 03:52:00,2.26165,2.26192,2.26142,2.2615,31500000.0
2005-10-14 03:53:00,2.26169,2.26214,2.26165,2.26214,43800000.0
2005-10-14 03:54:00,2.26227,2.26246,2.26154,2.26199,45800000.0
2005-10-14 03:55:00,2.26222,2.26236,2.26168,2.26218,26000000.0
2005-10-14 03:56:00,2.26221,2.26241,2.26188,2.26229,40200000.0
2005-10-14 03:57:00,2.26234,2.26253,2.26185,2.26214,29800000.0
2005-10-14 03:58:00,2.26234,2.26244,2.26177,2.26224,41700000.0
2005-10-14 03:59:00,2.262,2.26211,2.26148,2.26192,39800000.0
2005-10-14 04:00:00,2.26197,2.26207,2.26103,2.26103,34900000.0
2005-10-14 04:01:00,2.26161,2.26218,2.26145,2.26187,37400000.0
2005-10-14 04:02:00,2.26181,2.262,2.26148,2.26183,47500000.0
2005-10-14 04:03:00,2.26158,2.26181,2.26133,2.26179,30000000.0
2005-10-14 04:04:00,2.26162,2.26169,2.26132,2.26132,25600000.0
2005-10-14 04:05:00,2.26124,2.26149,2.26103,2.26119,33500000.0
2005-10-14 04:06:00,2.26085,2.26153,2.26078,2.26114,34800000.0
2005-10-14 04:07:00,2.26095,2.26109,2.26073,2.26075,34600000.0
2005-10-14 04:08:00,2.261,2.26135,2.2603,2.2603,23400000.0
2005-10-14 04:09:00,2.2605,2.26162,2.2605,2.26148,24500000.0
2005-10-14 04:10:00,2.26129,2.26131,2.26095,2.26106,34800000.0
2005-10-14 04:11:00,2.26131,2.26149,2.26089,2.26129,31500000.0
2005-10-14 04:12:00,2.26088,2.26154,2.26086,2.26154,28700000.0
2005-10-14 04:13:00,2.26149,2.26161,2.26092,2.26146,47800000.0
2005-10-14 04:14:00,2.26138,2.26193,2.26125,2.26174,36400000.0
2005-10-14 04:15:00,2.26164,2.26195,2.26157,2.26179,48200000.0
2005-10-14 04:16:00,2.26214,2.26214,2.26146,2.26146,22000000.0
2005-10-14 04:17:00,2.26151,2.26205,2.26138,2.26205,28300000.0
2005-10-14 04:18:00,2.26196,2.26248,2.26181,2.26226,49800000.0
2005-10-14 04:19:00,2.26244,2.26252,2.26172,2.26198,45800000.0
2005-10-14 04:20:00,2.26177,2.26177,2.26139,2.26156,14000000.0
2005-10-14 04:21:00,2.26202,2.26205,2.26121,2.26145,36600000.0
2005-10-14 04:22:00,2.26202,2.26202,2.26166,2.26182,30400000.0
2005-10-14 04:23:00,2.26162,2.26168,2.26119,2.26144,46500000.0
2005-10-14 04:24:00,2.26139,2.26161,2.26103,2.26116,43300000.0
2005-10-14 04:25:00,2.2614,2.26143,2.26087,2.26117,47100000.0
2005-10-14 04:26:00,2.2619,2.26207,2.26138,2.26193,41700000.0
2005-10-14 04:27:00,2.26182,2.26191,2.26151,2.26159,32200000.0
2005-10-14 04:28:00,2.26158,2.26206,2.2615,2.26187,25400000.0
2005-10-14 04:29:00,2.26155,2.26193,2.26146,2.26169,39100000.0
2005-10-14 04:30:00,2.26162,2.26222,2.2615,2.26202,65800000.0
2005-10-14 04:31:00,2.26213,2.26244,2.26181,2.26181,53000000.0
2005-10-14 04:32:00,2.2622,2.26249,2.2618,2.26197,26800000.0
2005-10-14 04:33:00,2.26262,2.26272,2.26181,2.26219,22800000.0
2005-10-14 04:34:00,2.26232,2.26246,2.26179,2.26246,34300000.0
2005-10-14 04:35:00,2.26254,2.26254,2.26192,2.26238,31900000.0
2005-10-14 04:36:00,2.26247,2.26258,2.2618,2.26193,49900000.0
2005-10-14 04:37:00,2.26213,2.2625,2.26153,2.26212,27900000.0
2005-10-14 04:38:00,2.26218,2.26264,2.26198,2.26219,40100000.0
2005-10-14 04:39:00,2.26192,2.26234,2.26164,2.26234,39500000.0
2005-10-14 04:40:00,2.26177,2.26192,2.26143,2.26176,34000000.0
2005-10-14 04:41:00,2.26139,2.26186,2.26121,2.26159,19900000.0
2005-10-14 04:42:00,2.26153,2.26218,2.26118,2.26206,32500000.0
2005-10-14 04:43:00,2.262,2.26218,2.26151,2.26158,55300000.0
2005-10-14 04:44:00,2.26153,2.2624,2.26153,2.2624,43400000.0
2005-10-14 04:45:00,2.26195,2.26223,2.26161,2.26221,31900000.0
2005-10-14 04:46:00,2.26229,2.26231,2.2614,2.26156,33300000.0
2005-10-14 04:47:00,2.26144,2.26188,2.26129,2.26179,30700000.0
2005-10-14 04:48:00,2.26168,2.26181,2.26117,2.26117,25700000.0
2005-10-14 04:49:00,2.26128,2.26163,2.26094,2.26151,18100000.0
2005-10-14 04:50:00,2.26131,2.26182,2.26127,2.26177,49500000.0
2005-10-14 04:51:00,2.26194,2.26194,2.26085,2.26086,38200000.0
2005-10-14 04:52:00,2.26087,2.26181,2.26083,2.26181,61000000.0
2005-10-14 04:53:00,2.2612,2.26204,2.2612,2.26203,57999999.0
2005-10-14 04:54:00,2.26181,2.26181,2.26118,2.26146,29100000.0
2005-10-14 04:55:00,2.26114,2.26171,2.26114,2.26134,48800000.0
2005-10-14 04:56:00,2.26145,2.26171,2.2612,2.26157,48300000.0
2005-10-14 04:57:00,2.26097,2.26171,2.26075,2.26154,49300000.0
2005-10-14 04:58:00,2.26106,2.26134,2.26077,2.26111,45700000.0
2005-10-14 04:59:00,2.26071,2.26106,2.26048,2.26082,20000000.0
2005-10-14 05:00:00,2.26075,2.26112,2.26075,2.26096,29000000.0
2005-10-14 05:01:00,2.26122,2.26135,2.26056,2.26056,22800000.0
2005-10-14 05:02:00,2.26094,2.26137,2.26067,2.26134,26000000.0
2005-10-14 05:03:00,2.26099,2.26133,2.26069,2.26125,30200000.0
2005-10-14 05:04:00,2.26112,2.26141,2.26079,2.26119,49600000.0
2005-10-14 05:05:00,2.26114,2.26135,2.26093,2.26115,27700000.0
2005-10-14 05:06:00,2.26117,2.26125,2.26064,2.26106,48500000.0
2005-10-14 05:07:00,2.26093,2.26125,2.26055,2.26055,56000000.0
2005-10-14 05:08:00,2.26124,2.26143,2.26031,2.2605,21000000.0
2005-10-14 05:09:00,2.26005,2.26063,2.25989,2.25989,46700000.0
2005-10-14 05:10:00,2.26045,2.26104,2.26018,2.26094,33800000.0
2005-10-14 05:11:00,2.26115,2.26128,2.26013,2.26099,49000000.0
2005-10-14 05:12:00,2.26139,2.26145,2.26046,2.2609,35900000.0
2005-10-14 05:13:00,2.26051,2.26126,2.26051,2.26115,29200000.0
2005-10-14 05:14:00,2.26104,2.26104,2.26071,2.26096,34800000.0
2005-10-14 05:15:00,2.261,2.26116,2.26078,2.26107,48900000.0
2005-10-14 05:16:00,2.26071,2.26111,2.2604,2.2604,29800000.0
2005-10-14 05:17:00,2.2606,2.26143,2.2606,2.26143,23600000.0
2005-10-14 05:18:00,2.26108,2.26161,2.26099,2.26149,37500000.0
2005-10-14 05:19:00,2.26122,2.26155,2.26071,2.26138,35900000.0
2005-10-14 05:20:00,2.2613,2.26143,2.26046,2.26109,38500000.0
2005-10-14 05:21:00,2.26078,2.26141,2.2607,2.26128,39100000.0
2005-10-14 05:22:00,2.26091,2.26117,2.26068,2.26091,43400000.0
2005-10-14 05:23:00,2.2612,2.26122,2.26042,2.26058,34200000.0
2005-10-14 05:24:00,2.26097,2.26121,2.26068,2.2611,50600000.0
2005-10-14 05:25:00,2.26073,2.26136,2.26073,2.26136,48800000.0
2005-10-14 05:26:00,2.26083,2.26158,2.26083,2.26148,39500000.0
2005-10-14 05:27:00,2.26098,2.26134,2.26089,2.26134,34900000.0
2005-10-14 05:28:00,2.26107,2.26107,2.26019,2.26058,23000000.0
2005-10-14 05:29:00,2.26052,2.26102,2.26013,2.26087,62200000.0
2005-10-14 05:30:00,2.2609,2.26097,2.26023,2.26048,45000000.0
2005-10-14 05:31:00,2.26059,2.26059,2.25976,2.26021,36900000.0
2005-10-14 05:32:00,2.26049,2.26069,2.25983,2.26,30900000.0
2005-10-14 05:33:00,2.2604,2.26061,2.26021,2.26061,27000000.0
2005-10-14 05:34:00,2.26078,2.26097,2.26009,2.26049,27800000.0
2005-10-14 05:35:00,2.26087,2.26091,2.26028,2.26062,44400000.0
2005-10-14 05:36:00,2.26082,2.26094,2.26012,2.2605,25500000.0
2005-10-14 05:37:00,2.2608,2.2609,2.26027,2.2609,28000000.0
2005-10-14 05:38:00,2.26027,2.2606,2.26008,2.26038,62300001.0
2005-10-14 05:39:00,2.26056,2.2606,2.25977,2.26005,47100000.0
2005-10-14 05:40:00,2.25998,2.26058,2.25996,2.26045,35300000.0
2005-10-14 05:41:00,2.26018,2.2608,2.26007,2.26071,30400000.0
2005-10-14 05:42:00,2.26026,2.26065,2.26008,2.26059,32800000.0
2005-10-14 05:43:00,2.2605,2.26069,2.26015,2.26017,55600001.0
2005-10-14 05:44:00,2.26037,2.26061,2.26009,2.26052,43000000.0
2005-10-14 05:45:00,2.26049,2.26049,2.26025,2.26046,50900000.0
2005-10-14 05:46:00,2.26044,2.26056,2.26019,2.26025,45600000.0
2005-10-14 05:47:00,2.25996,2.26038,2.25994,2.25999,46900000.0
2005-10-14 05:48:00,2.26038,2.26088,2.26011,2.26071,35900000.0
2005-10-14 05:49:00,2.26021,2.26049,2.26002,2.26013,27900000.0
2005-10-14 05:50:00,2.26021,2.26078,2.26003,2.26061,55500000.0
2005-10-14 05:51:00,2.26057,2.26065,2.26028,2.26056,52100000.0
2005-10-14 05:52:00,2.2604,2.26049,2.25993,2.26004,32300000.0
2005-10-14 05:53:00,2.26016,2.26044,2.25976,2.2602,28500000.0
2005-10-14 05:54:00,2.26027,2.26034,2.2599,2.26007,25700000.0
2005-10-14 05:55:00,2.25985,2.26025,2.25949,2.26019,23000000.0
2005-10-14 05:56:00,2.25991,2.26019,2.25965,2.25974,35000000.0
2005-10-14 05:57:00,2.25987,2.26016,2.25977,2.26001,33500000.0
2005-10-14 05:58:00,2.25972,2.26049,2.25972,2.2602,30000000.0
2005-10-14 05:59:00,2.2604,2.26041,2.25942,2.25968,28300000.0
2005-10-14 06:00:00,2.26067,2.26067,2.25989,2.26007,24200000.0
2005-10-14 06:01:00,2.25983,2.26041,2.25975,2.25984,33400000.0
2005-10-14 06:02:00,2.26,2.26117,2.25987,2.26093,23200000.0
2005-10-14 06:03:00,2.26026,2.26053,2.25998,2.25998,55200000.0
2005-10-14 06:04:00,2.26067,2.26075,2.26002,2.26048,35000000.0
2005-10-14 06:05:00,2.26086,2.2609,2.25997,2.26048,29300000.0
2005-10-14 06:06:00,2.26015,2.26044,2.25987,2.26036,32600000.0
2005-10-14 06:07:00,2.26043,2.26063,2.26008,2.26032,43200000.0
2005-10-14 06:08:00,2.2603,2.26118,2.26011,2.26118,31200000.0
2005-10-14 06:09:00,2.26075,2.26093,2.26006,2.26084,38900000.0
2005-10-14 06:10:00,2.26039,2.26074,2.2603,2.26054,21500000.0
2005-10-14 06:11:00,2.26077,2.26098,2.26039,2.26077,68699999.0
2005-10-14 06:12:00,2.26047,2.26082,2.26021,2.26076,24700000.0
2005-10-14 06:13:00,2.26007,2.26061,2.25996,2.26016,27800000.0
2005-10-14 06:14:00,2.26056,2.26087,2.26009,2.26009,63600000.0
2005-10-14 06:15:00,2.2607,2.26075,2.2597,2.26015,27400000.0
2005-10-14 06:16:00,2.26011,2.26057,2.25976,2.26044,30200000.0
2005-10-14 06:17:00,2.26037,2.26047,2.25966,2.26012,38000000.0
2005-10-14 06:18:00,2.26019,2.26039,2.25978,2.2601,31000000.0
2005-10-14 06:19:00,2.26004,2.26017,2.25956,2.25985,50800000.0
2005-10-14 06:20:00,2.25943,2.26033,2.25929,2.26018,25200000.0
2005-10-14 06:21:00,2.26014,2.26023,2.25963,2.26022,20100000.0
2005-10-14 06:22:00,2.25997,2.26045,2.2597,2.2603,40500000.0
2005-10-14 06:23:00,2.26031,2.26031,2.25966,2.25966,50500000.0
2005-10-14 06:24:00,2.25992,2.26023,2.25941,2.25997,34800000.0
2005-10-14 06:25:00,2.2595,2.26008,2.25947,2.25979,24000000.0
2005-10-14 06:26:00,2.26012,2.26028,2.25937,2.25993,42700000.0
2005-10-14 06:27:00,2.26021,2.2603,2.25969,2.25987,27300000.0
2005-10-14 06:28:00,2.25976,2.25993,2.25943,2.25943,26600000.0
2005-10-14 06:29:00,2.2594,2.26006,2.2594,2.25947,27700000.0
2005-10-14 06:30:00,2.25983,2.26023,2.25914,2.25914,23200000.0
2005-10-14 06:31:00,2.25897,2.26076,2.25897,2.26055,66300000.0
2005-10-14 06:32:00,2.26077,2.26077,2.25986,2.26016,37400000.0
2005-10-14 06:33:00,2.25995,2.26035,2.25971,2.26003,26000000.0
2005-10-14 06:34:00,2.25995,2.26026,2.25967,2.25967,48700000.0
2005-10-14 06:35:00,2.26022,2.26065,2.25986,2.26044,63200000.0
2005-10-14 06:36:00,2.26031,2.26049,2.25979,2.25984,35600000.0
2005-10-14 06:37:00,2.26023,2.26061,2.2599,2.26061,35600000.0
2005-10-14 06:38:00,2.2599,2.26053,2.25982,2.26033,49000000.0
2005-10-14 06:39:00,2.26055,2.26117,2.26022,2.26087,42200000.0
2005-10-14 06:40:00,2.26062,2.26088,2.26015,2.26074,46800000.0
2005-10-14 06:41:00,2.26063,2.26101,2.26032,2.26081,37200000.0
2005-10-14 06:42:00,2.26042,2.26105,2.26025,2.26096,21600000.0
2005-10-14 06:43:00,2.26112,2.26113,2.2603,2.26053,50200000.0
2005-10-14 06:44:00,2.26061,2.26094,2.26032,2.26094,24700000.0
2005-10-14 06:45:00,2.2609,2.26113,2.26003,2.26018,33300000.0
2005-10-14 06:46:00,2.26073,2.26115,2.26034,2.26102,58600000.0
2005-10-14 06:47:00,2.26102,2.26163,2.26062,2.26128,45500000.0
2005-10-14 06:48:00,2.26113,2.26155,2.26089,2.26091,45600000.0
2005-10-14 06:49:00,2.26068,2.26147,2.26067,2.26121,45600000.0
2005-10-14 06:50:00,2.26062,2.26136,2.2605,2.26086,26300000.0
2005-10-14 06:51:00,2.26082,2.26143,2.26082,2.26132,62100000.0
2005-10-14 06:52:00,2.2613,2.26173,2.26105,2.26132,41700000.0
2005-10-14 06:53:00,2.26163,2.26188,2.26123,2.26188,43000000.0
2005-10-14 06:54:00,2.26188,2.26223,2.26174,2.26174,43200000.0
2005-10-14 06:55:00,2.26165,2.26235,2.2615,2.26235,32800000.0
2005-10-14 06:56:00,2.26177,2.26239,2.26162,2.2621,47600000.0
2005-10-14 06:57:00,2.26235,2.26248,2.26161,2.26178,58900001.0
2005-10-14 06:58:00,2.26217,2.26226,2.26136,2.26151,54300000.0
2005-10-14 06:59:00,2.26167,2.2619,2.26121,2.26147,38700000.0
2005-10-14 07:00:00,2.26127,2.26163,2.26079,2.26079,29800000.0
2005-10-14 07:01:00,2.2609,2.26138,2.2604,2.26068,34900000.0
2005-10-14 07:02:00,2.26099,2.26116,2.26071,2.26114,16600000.0
2005-10-14 07:03:00,2.26078,2.26164,2.26069,2.26092,41700000.0
2005-10-14 07:04:00,2.26083,2.26144,2.26073,2.26087,41400000.0
2005-10-14 07:05:00,2.26088,2.26128,2.26057,2.26119,42400000.0
2005-10-14 07:06:00,2.26085,2.26108,2.26048,2.26089,39800000.0
2005-10-14 07:07:00,2.26075,2.26204,2.26074,2.262,23800000.0
2005-10-14 07:08:00,2.26185,2.26185,2.26082,2.26134,28300000.0
2005-10-14 07:09:00,2.26113,2.2616,2.26086,2.26103,41100000.0
2005-10-14 07:10:00,2.26165,2.26179,2.26107,2.26141,26800000.0
2005-10-14 07:11:00,2.26143,2.2617,2.26119,2.26147,35900000.0
2005-10-14 07:12:00,2.26116,2.26159,2.26093,2.26159,29800000.0
2005-10-14 07:13:00,2.26179,2.26186,2.26084,2.26129,37300000.0
2005-10-14 07:14:00,2.26153,2.26186,2.26136,2.26171,28500000.0
2005-10-14 07:15:00,2.26164,2.26169,2.26118,2.26133,36500000.0
2005-10-14 07:16:00,2.26167,2.26178,2.26107,2.26173,33300000.0
2005-10-14 07:17:00,2.26088,2.26193,2.26088,2.26154,24600000.0
2005-10-14 07:18:00,2.26101,2.26138,2.26086,2.2609,35100000.0
2005-10-14 07:19:00,2.2611,2.26135,2.2607,2.26125,27400000.0
2005-10-14 07:20:00,2.26127,2.26133,2.26065,2.26118,44500000.0
2005-10-14 07:21:00,2.26134,2.26134,2.2604,2.2604,43900000.0
2005-10-14 07:22:00,2.26087,2.26133,2.26062,2.261,44700001.0
2005-10-14 07:23:00,2.26149,2.26162,2.26108,2.26124,45200000.0
2005-10-14 07:24:00,2.26136,2.26158,2.26084,2.26158,47400000.0
2005-10-14 07:25:00,2.26141,2.26154,2.26106,2.26138,31400000.0
2005-10-14 07:26:00,2.26111,2.2614,2.26099,2.26124,22300000.0
2005-10-14 07:27:00,2.26159,2.26182,2.26128,2.26175,59300000.0
2005-10-14 07:28:00,2.26175,2.26194,2.26127,2.26129,50400000.0
2005-10-14 07:29:00,2.26117,2.26195,2.26113,2.26162,37400000.0
2005-10-14 07:30:00,2.26149,2.26179,2.26136,2.26149,30800000.0
2005-10-14 07:31:00,2.26116,2.26214,2.26116,2.262,39400000.0
2005-10-14 07:32:00,2.26233,2.26263,2.26198,2.26263,31600000.0
2005-10-14 07:33:00,2.26218,2.2627,2.26193,2.26239,33600000.0
2005-10-14 07:34:00,2.26237,2.26255,2.26147,2.26183,37500000.0
2005-10-14 07:35:00,2.26123,2.26241,2.26112,2.26225,29400000.0
2005-10-14 07:36:00,2.26243,2.26243,2.26158,2.26219,38900000.0
2005-10-14 07:37:00,2.26222,2.26253,2.26171,2.26197,45700000.0
2005-10-14 07:38:00,2.26274,2.26282,2.26185,2.26185,33000000.0
2005-10-14 07:39:00,2.26148,2.26247,2.26143,2.26247,29500000.0
2005-10-14 07:40:00,2.26202,2.26243,2.26163,2.26243,45100000.0
2005-10-14 07:41:00,2.2624,2.26265,2.26196,2.26229,67699999.0
2005-10-14 07:42:00,2.26242,2.26252,2.26203,2.26233,18000000.0
2005-10-14 07:43:00,2.26195,2.26221,2.26117,2.26117,69300000.0
2005-10-14 07:44:00,2.26162,2.26178,2.26121,2.26167,30000000.0
2005-10-14 07:45:00,2.26146,2.26179,2.26115,2.26133,41600000.0
2005-10-14 07:46:00,2.26163,2.26178,2.26126,2.26129,53600000.0
2005-10-14 07:47:00,2.26204,2.26204,2.26137,2.26142,27200000.0
2005-10-14 07:48:00,2.26161,2.26182,2.26112,2.26181,47600000.0
2005-10-14 07:49:00,2.26168,2.26192,2.26132,2.26186,22600000.0
2005-10-14 07:50:00,2.26165,2.26187,2.26107,2.26107,20600000.0
2005-10-14 07:51:00,2.26081,2.26185,2.26077,2.26153,25500000.0
2005-10-14 07:52:00,2.26165,2.26184,2.26134,2.26176,41700000.0
2005-10-14 07:53:00,2.26155,2.26191,2.26123,2.26191,54699999.0
2005-10-14 07:54:00,2.26164,2.26226,2.26146,2.26201,37700000.0
2005-10-14 07:55:00,2.26193,2.26239,2.2618,2.26225,29800000.0
2005-10-14 07:56:00,2.26206,2.2622,2.26167,2.26215,51700000.0
2005-10-14 07:57:00,2.26128,2.26209,2.26116,2.26138,28600000.0
2005-10-14 07:58:00,2.26165,2.26194,2.26144,2.2618,44200000.0
2005-10-14 07:59:00,2.26154,2.26221,2.2613,2.26206,63000000.0
2005-10-14 08:00:00,2.26205,2.26227,2.26151,2.2621,33900000.0
2005-10-14 08:01:00,2.26213,2.26276,2.26191,2.26225,37600000.0
2005-10-14 08:02:00,2.26185,2.26247,2.26172,2.26232,40800000.0
2005-10-14 08:03:00,2.26202,2.2626,2.26175,2.2626,36300000.0
2005-10-14 08:04:00,2.26214,2.26245,2.26188,2.26224,37100000.0
2005-10-14 08:05:00,2.26258,2.26297,2.26176,2.2627,48400000.0
2005-10-14 08:06:00,2.26336,2.26336,2.26195,2.26203,42000000.0
2005-10-14 08:07:00,2.26262,2.26272,2.26213,2.26239,26500000.0
2005-10-14 08:08:00,2.26246,2.26258,2.26191,2.26258,39500000.0
2005-10-14 08:09:00,2.26284,2.26284,2.262,2.26243,38000000.0
2005-10-14 08:10:00,2.26227,2.26246,2.2617,2.26229,48800000.0
2005-10-14 08:11:00,2.2624,2.26313,2.26219,2.2626,38500000.0
2005-10-14 08:12:00,2.26247,2.26279,2.2622,2.26258,48000000.0
2005-10-14 08:13:00,2.26262,2.26262,2.26197,2.26222,30500000.0
2005-10-14 08:14:00,2.26279,2.26279,2.26201,2.26214,25000000.0
2005-10-14 08:15:00,2.2625,2.26268,2.26167,2.26254,38600000.0
2005-10-14 08:16:00,2.2626,2.2626,2.26197,2.26221,36100000.0
2005-10-14 08:17:00,2.26223,2.26281,2.26199,2.26266,24600000.0
2005-10-14 08:18:00,2.26292,2.26292,2.2622,2.26279,59600000.0
2005-10-14 08:19:00,2.26268,2.26279,2.26213,2.26257,34700000.0
2005-10-14 08:20:00,2.26239,2.26329,2.26226,2.26329,40000000.0
2005-10-14 08:21:00,2.26287,2.26309,2.26255,2.26309,17200000.0
2005-10-14 08:22:00,2.26281,2.26305,2.26261,2.26262,18700000.0
2005-10-14 08:23:00,2.26245,2.26278,2.26216,2.26216,24300000.0
2005-10-14 08:24:00,2.26259,2.26288,2.26235,2.26267,54800000.0
2005-10-14 08:25:00,2.26287,2.26326,2.26262,2.26303,49500000.0
2005-10-14 08:26:00,2.2631,2.26317,2.26248,2.26282,42600000.0
2005-10-14 08:27:00,2.26319,2.26327,2.26275,2.26301,36900000.0
2005-10-14 08:28:00,2.2636,2.26367,2.26274,2.26298,51500000.0
2005-10-14 08:29:00,2.26319,2.26359,2.26289,2.26297,33400000.0
2005-10-14 08:30:00,2.26308,2.26368,2.26283,2.26338,23400000.0
2005-10-14 08:31:00,2.26347,2.26382,2.26314,2.26341,50800000.0
2005-10-14 08:32:00,2.26314,2.26335,2.26293,2.26317,30400000.0
2005-10-14 08:33:00,2.26332,2.26337,2.2628,2.26302,22400000.0
2005-10-14 08:34:00,2.26325,2.26355,2.2628,2.26355,35000000.0
2005-10-14 08:35:00,2.26335,2.26382,2.26322,2.26337,25000000.0
2005-10-14 08:36:00,2.26275,2.26378,2.26248,2.26378,33800000.0
2005-10-14 08:37:00,2.26352,2.26389,2.26326,2.26385,47000000.0
2005-10-14 08:38:00,2.2638,2.26403,2.26295,2.26343,54300000.0
2005-10-14 08:39:00,2.26354,2.26421,2.26352,2.26421,33000000.0
2005-10-14 08:40:00,2.2637,2.26434,2.26362,2.26434,31100000.0
2005-10-14 08:41:00,2.26415,2.26446,2.26367,2.26446,29500000.0
2005-10-14 08:42:00,2.26403,2.26403,2.26348,2.26348,30800000.0
2005-10-14 08:43:00,2.26345,2.26429,2.26345,2.26414,30400000.0
2005-10-14 08:44:00,2.26412,2.26447,2.26383,2.26402,48000000.0
2005-10-14 08:45:00,2.26416,2.2646,2.26368,2.2646,35300000.0
2005-10-14 08:46:00,2.26472,2.26491,2.26369,2.26369,35500000.0
2005-10-14 08:47:00,2.26425,2.26524,2.26425,2.26515,39900000.0
2005-10-14 08:48:00,2.26495,2.26522,2.26457,2.2652,38700000.0
2005-10-14 08:49:00,2.26544,2.26554,2.26425,2.26537,36700000.0
2005-10-14 08:50:00,2.26521,2.26563,2.26511,2.26554,19100000.0
2005-10-14 08:51:00,2.26544,2.26593,2.26525,2.26552,34700000.0
2005-10-14 08:52:00,2.26579,2.26602,2.26517,2.26526,29900000.0
2005-10-14 08:53:00,2.265,2.26531,2.26469,2.26481,38600000.0
2005-10-14 08:54:00,2.26458,2.26502,2.26446,2.26495,26500000.0
2005-10-14 08:55:00,2.26482,2.26492,2.264,2.26435,25300000.0
2005-10-14 08:56:00,2.2643,2.26481,2.26422,2.26457,39700000.0
2005-10-14 08:57:00,2.26448,2.26481,2.26412,2.26478,45800000.0
2005-10-14 08:58:00,2.26496,2.26499,2.26411,2.26452,30300000.0
2005-10-14 08:59:00,2.26471,2.2654,2.26454,2.26531,37800000.0
2005-10-14 09:00:00,2.26522,2.26549,2.26459,2.26484,20400000.0
2005-10-14 09:01:00,2.26501,2.26501,2.2642,2.26444,64600000.0
2005-10-14 09:02:00,2.26473,2.26525,2.2647,2.2652,41700000.0
2005-10-14 09:03:00,2.26522,2.26583,2.26517,2.26556,78700000.0
2005-10-14 09:04:00,2.26564,2.26574,2.26506,2.26556,42800000.0
2005-10-14 09:05:00,2.26595,2.26608,2.26542,2.26574,55800000.0
2005-10-14 09:06:00,2.26558,2.266,2.2653,2.26566,35300000.0
2005-10-14 09:07:00,2.26585,2.26595,2.26512,2.26578,61700000.0
2005-10-14 09:08:00,2.26493,2.26558,2.26468,2.26528,33200000.0
2005-10-14 09:09:00,2.26487,2.26527,2.26462,2.26516,28000000.0
2005-10-14 09:10:00,2.26536,2.26544,2.26508,2.26531,30900000.0
2005-10-14 09:11:00,2.2654,2.26541,2.26468,2.2653,36300000.0
2005-10-14 09:12:00,2.26497,2.26573,2.26497,2.26552,37100000.0
2005-10-14 09:13:00,2.26544,2.26595,2.26543,2.26575,21500000.0
2005-10-14 09:14:00,2.2654,2.26564,2.26515,2.26526,46500000.0
2005-10-14 09:15:00,2.26536,2.26556,2.26504,2.2651,60500000.0
2005-10-14 09:16:00,2.26498,2.26564,2.26486,2.26526,41200000.0
2005-10-14 09:17:00,2.26502,2.26519,2.26435,2.26508,39400000.0
2005-10-14 09:18:00,2.26512,2.26544,2.26442,2.26447,23800000.0
2005-10-14 09:19:00,2.26522,2.26557,2.2649,2.26503,36200000.0
2005-10-14 09:20:00,2.26504,2.26551,2.26473,2.26533,34800000.0
2005-10-14 09:21:00,2.26578,2.26586,2.26417,2.26493,37400000.0
2005-10-14 09:22:00,2.26539,2.26551,2.26502,2.26502,68000000.0
2005-10-14 09:23:00,2.26525,2.26534,2.26433,2.26451,48499999.0
2005-10-14 09:24:00,2.26453,2.26496,2.2644,2.26465,42400000.0
2005-10-14 09:25:00,2.26415,2.2646,2.26396,2.26432,37400000.0
2005-10-14 09:26:00,2.26417,2.26417,2.2631,2.26311,39599999.0
2005-10-14 09:27:00,2.26388,2.26426,2.26318,2.26318,27200000.0
2005-10-14 09:28:00,2.26335,2.26373,2.26315,2.26373,37500000.0
2005-10-14 09:29:00,2.26332,2.26364,2.26303,2.2634,29200000.0
2005-10-14 09:30:00,2.26367,2.26394,2.26327,2.26358,31400000.0
2005-10-14 09:31:00,2.26373,2.26459,2.26336,2.26404,24500000.0
2005-10-14 09:32:00,2.2635,2.26377,2.26308,2.26375,65100000.0
2005-10-14 09:33:00,2.26396,2.26404,2.26321,2.26354,31600000.0
2005-10-14 09:34:00,2.26343,2.26409,2.26336,2.26409,42900000.0
2005-10-14 09:35:00,2.26427,2.26427,2.26293,2.26403,42000000.0
2005-10-14 09:36:00,2.2641,2.26412,2.2632,2.26385,43500000.0
2005-10-14 09:37:00,2.26408,2.26434,2.26354,2.26433,47200000.0
2005-10-14 09:38:00,2.2642,2.26428,2.26357,2.26406,25400000.0
2005-10-14 09:39:00,2.26358,2.2642,2.26327,2.26414,71500001.0
2005-10-14 09:40:00,2.26405,2.26422,2.26369,2.26398,36700000.0
2005-10-14 09:41:00,2.26404,2.2643,2.26357,2.26374,37900000.0
2005-10-14 09:42:00,2.26365,2.26461,2.26365,2.26461,36300000.0
2005-10-14 09:43:00,2.26455,2.2646,2.26408,2.26432,24500000.0
2005-10-14 09:44:00,2.26398,2.26444,2.26372,2.26419,43800000.0
2005-10-14 09:45:00,2.26422,2.26432,2.26352,2.26395,28700000.0
2005-10-14 09:46:00,2.26406,2.2644,2.26377,2.2644,40700000.0
2005-10-14 09:47:00,2.26433,2.26443,2.26378,2.26428,33200000.0
2005-10-14 09:48:00,2.2643,2.26444,2.26347,2.26387,66600000.0
2005-10-14 09:49:00,2.26373,2.26443,2.26358,2.26418,25800000.0
2005-10-14 09:50:00,2.26396,2.2645,2.26376,2.26442,34000000.0
2005-10-14 09:51:00,2.26447,2.26447,2.26393,2.26431,22200000.0
2005-10-14 09:52:00,2.26465,2.26476,2.26366,2.26471,37000000.0
2005-10-14 09:53:00,2.2648,2.26505,2.26447,2.2648,30400000.0
2005-10-14 09:54:00,2.26467,2.26496,2.26428,2.26455,81699999.0
2005-10-14 09:55:00,2.2647,2.26477,2.26341,2.26344,22300000.0
2005-10-14 09:56:00,2.26377,2.26404,2.26318,2.26318,33100000.0
2005-10-14 09:57:00,2.26325,2.26404,2.26325,2.26387,34800000.0
2005-10-14 09:58:00,2.2634,2.26389,2.26322,2.26371,30200000.0
2005-10-14 09:59:00,2.26437,2.26437,2.26337,2.2637,35900000.0
2005-10-14 10:00:00,2.2641,2.26447,2.26337,2.26338,20600000.0
2005-10-14 10:01:00,2.2635,2.26391,2.26311,2.26388,37600000.0
2005-10-14 10:02:00,2.26307,2.26379,2.26185,2.26376,21400000.0
2005-10-14 10:03:00,2.26365,2.2638,2.26319,2.26329,31100000.0
2005-10-14 10:04:00,2.26355,2.26403,2.26304,2.26386,33000000.0
2005-10-14 10:05:00,2.26382,2.26382,2.26326,2.2634,26700000.0
2005-10-14 10:06:00,2.26385,2.26395,2.2633,2.26364,44400000.0
2005-10-14 10:07:00,2.26398,2.26441,2.2637,2.26425,36400000.0
2005-10-14 10:08:00,2.26427,2.26445,2.26333,2.26426,47500000.0
2005-10-14 10:09:00,2.26404,2.26428,2.26377,2.26426,32200000.0
2005-10-14 10:10:00,2.26365,2.26435,2.26354,2.26435,26900000.0
2005-10-14 10:11:00,2.26414,2.26429,2.26388,2.26408,27700000.0
2005-10-14 10:12:00,2.26398,2.26424,2.26356,2.264,53400000.0
2005-10-14 10:13:00,2.26313,2.26393,2.26312,2.26393,39100000.0
2005-10-14 10:14:00,2.26313,2.26386,2.26289,2.26289,49500000.0
2005-10-14 10:15:00,2.263,2.26382,2.26286,2.26369,38600000.0
2005-10-14 10:16:00,2.2634,2.26376,2.26325,2.26335,44400000.0
2005-10-14 10:17:00,2.26321,2.26397,2.26312,2.26397,59700000.0
2005-10-14 10:18:00,2.26374,2.26393,2.26334,2.26374,25300000.0
2005-10-14 10:19:00,2.26362,2.26374,2.26264,2.26264,25600000.0
2005-10-14 10:20:00,2.26335,2.26359,2.26277,2.26312,27200000.0
2005-10-14 10:21:00,2.26331,2.26346,2.26243,2.2629,39400000.0
2005-10-14 10:22:00,2.26292,2.26321,2.26279,2.26285,56200000.0
2005-10-14 10:23:00,2.26285,2.26286,2.26161,2.26168,41800000.0
2005-10-14 10:24:00,2.26246,2.26264,2.26206,2.26234,40800000.0
2005-10-14 10:25:00,2.2625,2.26269,2.26188,2.26263,41700000.0
2005-10-14 10:26:00,2.26297,2.2634,2.26227,2.2634,36400000.0
2005-10-14 10:27:00,2.2624,2.26336,2.2624,2.26333,56300000.0
2005-10-14 10:28:00,2.26283,2.26343,2.26277,2.26332,54900000.0
2005-10-14 10:29:00,2.26342,2.26353,2.26296,2.26346,27300000.0
2005-10-14 10:30:00,2.26351,2.26354,2.26285,2.26308,34700000.0
2005-10-14 10:31:00,2.26294,2.26366,2.26284,2.26366,20000000.0
2005-10-14 10:32:00,2.26355,2.26379,2.26294,2.26356,26000000.0
2005-10-14 10:33:00,2.26369,2.26371,2.26269,2.2634,48400000.0
2005-10-14 10:34:00,2.26292,2.26378,2.26262,2.26378,22400000.0
2005-10-14 10:35:00,2.26397,2.26397,2.2632,2.26324,63100000.0
2005-10-14 10:36:00,2.26263,2.26378,2.26259,2.26312,39500000.0
2005-10-14 10:37:00,2.2637,2.26407,2.26336,2.26407,27400000.0
2005-10-14 10:38:00,2.26352,2.26375,2.26282,2.26311,32900000.0
2005-10-14 10:39:00,2.26312,2.26358,2.26312,2.26336,48100000.0
2005-10-14 10:40:00,2.26323,2.2638,2.26303,2.26356,41500001.0
2005-10-14 10:41:00,2.26365,2.26389,2.26348,2.26389,41400000.0
2005-10-14 10:42:00,2.26404,2.26409,2.26267,2.26334,24000000.0
2005-10-14 10:43:00,2.26371,2.26405,2.26311,2.26332,43000000.0
2005-10-14 10:44:00,2.26333,2.26372,2.2631,2.26361,54600000.0
2005-10-14 10:45:00,2.2635,2.26401,2.26336,2.26385,40100000.0
2005-10-14 10:46:00,2.26347,2.26369,2.26299,2.26341,31500000.0
2005-10-14 10:47:00,2.26365,2.26396,2.26333,2.26381,29900000.0
2005-10-14 10:48:00,2.26395,2.26405,2.26336,2.2636,53100000.0
2005-10-14 10:49:00,2.2635,2.26376,2.26311,2.26362,18000000.0
2005-10-14 10:50:00,2.26362,2.26363,2.26275,2.26275,44400000.0
2005-10-14 10:51:00,2.26334,2.26357,2.26299,2.26313,27700000.0
2005-10-14 10:52:00,2.2633,2.26381,2.26313,2.26378,51800000.0
2005-10-14 10:53:00,2.26364,2.26405,2.26337,2.2637,39400000.0
2005-10-14 10:54:00,2.26382,2.26396,2.26332,2.26361,32700000.0
2005-10-14 10:55:00,2.2629,2.26393,2.26282,2.26393,64600000.0
2005-10-14 10:56:00,2.26354,2.26381,2.26293,2.26326,25100000.0
2005-10-14 10:57:00,2.26276,2.26352,2.26275,2.26294,33100000.0
2005-10-14 10:58:00,2.26283,2.26353,2.26282,2.26287,32100000.0
2005-10-14 10:59:00,2.26263,2.26374,2.2625,2.26374,56600000.0
2005-10-14 11:00:00,2.26353,2.26359,2.262,2.26301,23900000.0
2005-10-14 11:01:00,2.26358,2.26381,2.26319,2.26369,39900000.0
2005-10-14 11:02:00,2.26369,2.26389,2.26343,2.26371,42800000.0
2005-10-14 11:03:00,2.26348,2.26377,2.26309,2.26309,33700000.0
2005-10-14 11:04:00,2.26363,2.26374,2.26305,2.26339,47800001.0
2005-10-14 11:05:00,2.26333,2.26359,2.26309,2.26314,55900000.0
2005-10-14 11:06:00,2.26357,2.26369,2.26302,2.26344,24700000.0
2005-10-14 11:07:00,2.26325,2.26382,2.26307,2.2635,47600000.0
2005-10-14 11:08:00,2.26347,2.26367,2.26316,2.26349,29900000.0
2005-10-14 11:09:00,2.26332,2.2635,2.26274,2.26281,58699999.0
2005-10-14 11:10:00,2.2628,2.26483,2.2627,2.26483,37300000.0
2005-10-14 11:11:00,2.26469,2.26469,2.26192,2.26192,24400000.0
2005-10-14 11:12:00,2.26175,2.26311,2.26175,2.2631,24800000.0
2005-10-14 11:13:00,2.26268,2.26278,2.26165,2.26165,46300000.0
2005-10-14 11:14:00,2.26201,2.26202,2.26145,2.26176,42900000.0
2005-10-14 11:15:00,2.26125,2.2615,2.26091,2.2611,35000000.0
2005-10-14 11:16:00,2.26099,2.26122,2.26073,2.26113,58400001.0
2005-10-14 11:17:00,2.2614,2.2614,2.26041,2.26041,30700000.0
2005-10-14 11:18:00,2.26058,2.26107,2.26037,2.26043,57200000.0
2005-10-14 11:19:00,2.26008,2.26083,2.2599,2.26083,40200000.0
2005-10-14 11:20:00,2.26013,2.26164,2.2601,2.26107,52100000.0
2005-10-14 11:21:00,2.2608,2.26085,2.26016,2.26038,20100000.0
2005-10-14 11:22:00,2.26047,2.26056,2.25984,2.25998,38800000.0
2005-10-14 11:23:00,2.2603,2.26053,2.26004,2.26024,29700000.0
2005-10-14 11:24:00,2.26051,2.26051,2.25959,2.25959,47200000.0
2005-10-14 11:25:00,2.26031,2.26064,2.26015,2.26058,23300000.0
2005-10-14 11:26:00,2.26065,2.26138,2.26035,2.26062,45600000.0
2005-10-14 11:27:00,2.26013,2.26057,2.25989,2.26041,24800000.0
2005-10-14 11:28:00,2.26002,2.26035,2.25978,2.26035,35500000.0
2005-10-14 11:29:00,2.26017,2.26018,2.25956,2.25996,41700000.0
2005-10-14 11:30:00,2.26008,2.26027,2.25965,2.26027,29600000.0
2005-10-14 11:31:00,2.26026,2.26101,2.26009,2.26077,37100000.0
2005-10-14 11:32:00,2.26087,2.26107,2.26011,2.26011,31500000.0
2005-10-14 11:33:00,2.26092,2.26108,2.26009,2.26073,35100000.0
2005-10-14 11:34:00,2.26058,2.26095,2.26025,2.26025,41800000.0
2005-10-14 11:35:00,2.26068,2.26146,2.26068,2.26104,20400000.0
2005-10-14 11:36:00,2.26077,2.26108,2.26041,2.26054,26300000.0
2005-10-14 11:37:00,2.26061,2.26072,2.26041,2.26068,32100000.0
2005-10-14 11:38:00,2.26067,2.26089,2.26013,2.26046,55600000.0
2005-10-14 11:39:00,2.26077,2.2609,2.25996,2.26077,67700000.0
2005-10-14 11:40:00,2.2602,2.26079,2.25989,2.26079,34200000.0
2005-10-14 11:41:00,2.26035,2.26078,2.26017,2.26017,27600000.0
2005-10-14 11:42:00,2.2597,2.26067,2.25953,2.26012,43900000.0
2005-10-14 11:43:00,2.25985,2.2604,2.25969,2.26026,26100000.0
2005-10-14 11:44:00,2.26047,2.26051,2.25947,2.25997,33800000.0
2005-10-14 11:45:00,2.26013,2.26034,2.25982,2.26026,22600000.0
2005-10-14 11:46:00,2.25988,2.26002,2.25945,2.25992,32200000.0
2005-10-14 11:47:00,2.25985,2.26018,2.25948,2.26014,23800000.0
2005-10-14 11:48:00,2.25977,2.2605,2.25969,2.26036,33800000.0
2005-10-14 11:49:00,2.26085,2.26085,2.25979,2.25979,27200000.0
2005-10-14 11:50:00,2.2602,2.26029,2.25978,2.26011,50300000.0
2005-10-14 11:51:00,2.26044,2.26044,2.2595,2.25989,50299999.0
2005-10-14 11:52:00,2.26003,2.26035,2.25971,2.26035,33800000.0
2005-10-14 11:53:00,2.26085,2.26113,2.26037,2.26076,42300000.0
2005-10-14 11:54:00,2.26064,2.26074,2.2599,2.25992,34000000.0
2005-10-14 11:55:00,2.25981,2.26087,2.25981,2.26047,30400000.0
2005-10-14 11:56:00,2.26012,2.2606,2.25992,2.25995,37500000.0
2005-10-14 11:57:00,2.26043,2.26074,2.26007,2.26037,48200000.0
2005-10-14 11:58:00,2.26057,2.26057,2.26008,2.26031,28600000.0
2005-10-14 11:59:00,2.25998,2.2605,2.25969,2.26043,30100000.0
2005-10-14 12:00:00,2.26015,2.26023,2.25979,2.25991,55500000.0
2005-10-14 12:01:00,2.25955,2.26004,2.25921,2.25924,47100000.0
2005-10-14 12:02:00,2.25953,2.25981,2.25914,2.25977,21600000.0
2005-10-14 12:03:00,2.25937,2.25978,2.25927,2.25969,35900000.0
2005-10-14 12:04:00,2.25921,2.25948,2.25901,2.25924,37900000.0
2005-10-14 12:05:00,2.25924,2.26009,2.25901,2.25997,35700000.0
2005-10-14 12:06:00,2.26001,2.26021,2.25969,2.26021,22600000.0
2005-10-14 12:07:00,2.2597,2.25994,2.25932,2.2598,34700000.0
2005-10-14 12:08:00,2.25932,2.25975,2.25922,2.25922,32800000.0
2005-10-14 12:09:00,2.2596,2.26027,2.25929,2.26018,41400000.0
2005-10-14 12:10:00,2.26031,2.26047,2.25998,2.26008,25200000.0
2005-10-14 12:11:00,2.2602,2.26061,2.25981,2.26061,48400000.0
2005-10-14 12:12:00,2.26028,2.26085,2.2601,2.26083,32400000.0
2005-10-14 12:13:00,2.26033,2.26078,2.26002,2.26038,24600000.0
2005-10-14 12:14:00,2.25998,2.26031,2.25967,2.25967,24600000.0
2005-10-14 12:15:00,2.25969,2.26001,2.25952,2.25979,26700000.0
2005-10-14 12:16:00,2.25993,2.2603,2.25979,2.26013,59900000.0
2005-10-14 12:17:00,2.26015,2.26067,2.26001,2.26043,36100000.0
2005-10-14 12:18:00,2.26075,2.2609,2.25967,2.26,52700000.0
2005-10-14 12:19:00,2.26034,2.2606,2.25802,2.25915,25000000.0
2005-10-14 12:20:00,2.26009,2.26041,2.25993,2.26015,45299999.0
2005-10-14 12:21:00,2.26015,2.26054,2.25905,2.25905,23300000.0
2005-10-14 12:22:00,2.2596,2.25988,2.25932,2.25934,28600000.0
2005-10-14 12:23:00,2.25957,2.25969,2.25911,2.25917,50100000.0
2005-10-14 12:24:00,2.25965,2.25988,2.25936,2.25987,29900000.0
2005-10-14 12:25:00,2.25975,2.26009,2.25927,2.25997,35300000.0
2005-10-14 12:26:00,2.25999,2.26,2.25938,2.26,34000000.0
2005-10-14 12:27:00,2.26,2.26,2.25916,2.25985,38500000.0
2005-10-14 12:28:00,2.25977,2.26005,2.25948,2.25997,26900000.0
2005-10-14 12:29:00,2.2595,2.2601,2.25926,2.2601,50200000.0
2005-10-14 12:30:00,2.26021,2.26027,2.25945,2.25997,67699999.0
2005-10-14 12:31:00,2.26009,2.26022,2.25958,2.25962,23800000.0
2005-10-14 12:32:00,2.26032,2.26032,2.25969,2.2603,33600000.0
2005-10-14 12:33:00,2.26037,2.26052,2.25958,2.26018,58500000.0
2005-10-14 12:34:00,2.25993,2.26013,2.25974,2.25987,35400000.0
2005-10-14 12:35:00,2.25965,2.26019,2.25941,2.2601,40900000.0
2005-10-14 12:36:00,2.25984,2.26015,2.25956,2.26002,53100000.0
2005-10-14 12:37:00,2.25978,2.25994,2.2594,2.25961,31000000.0
2005-10-14 12:38:00,2.25978,2.26009,2.2596,2.25967,52500001.0
2005-10-14 12:39:00,2.26008,2.26071,2.25964,2.26006,39200000.0
2005-10-14 12:40:00,2.25982,2.26013,2.25944,2.25995,50700000.0
2005-10-14 12:41:00,2.25992,2.26003,2.25935,2.25974,54400000.0
2005-10-14 12:42:00,2.25943,2.25979,2.25917,2.25934,25600000.0
2005-10-14 12:43:00,2.2597,2.2598,2.25942,2.25959,27200000.0
2005-10-14 12:44:00,2.25945,2.25962,2.25878,2.25935,43100000.0
2005-10-14 12:45:00,2.25889,2.25989,2.25889,2.25989,32600000.0
2005-10-14 12:46:00,2.26007,2.26058,2.25957,2.25983,63800000.0
2005-10-14 12:47:00,2.25991,2.26032,2.25963,2.26027,41900000.0
2005-10-14 12:48:00,2.25996,2.26031,2.25969,2.26009,50500000.0
2005-10-14 12:49:00,2.26015,2.26072,2.25989,2.26072,33900000.0
2005-10-14 12:50:00,2.26031,2.2607,2.26003,2.26038,25700000.0
2005-10-14 12:51:00,2.26084,2.26137,2.26052,2.26137,24500000.0
2005-10-14 12:52:00,2.2614,2.26203,2.2613,2.26203,38000000.0
2005-10-14 12:53:00,2.26189,2.26218,2.26155,2.26212,39500000.0
2005-10-14 12:54:00,2.2619,2.26215,2.26157,2.26192,46200000.0
2005-10-14 12:55:00,2.26217,2.26239,2.26191,2.26227,21300000.0
2005-10-14 12:56:00,2.26204,2.26264,2.26182,2.26244,23800000.0
2005-10-14 12:57:00,2.26225,2.2626,2.2621,2.26236,34700000.0
2005-10-14 12:58:00,2.26198,2.26242,2.26192,2.26223,49400000.0
2005-10-14 12:59:00,2.26229,2.26259,2.26214,2.26234,51700000.0
2005-10-14 13:00:00,2.26208,2.2622,2.26125,2.26187,50500000.0
2005-10-14 13:01:00,2.26216,2.26216,2.26161,2.26182,40400000.0
2005-10-14 13:02:00,2.26169,2.262,2.26144,2.26179,60400000.0
2005-10-14 13:03:00,2.26168,2.26192,2.26136,2.26144,22400000.0
2005-10-14 13:04:00,2.2616,2.2617,2.26111,2.26124,27800000.0
2005-10-14 13:05:00,2.26172,2.26172,2.26095,2.26147,24500000.0
2005-10-14 13:06:00,2.2614,2.26184,2.26121,2.2617,19400000.0
2005-10-14 13:07:00,2.26172,2.26184,2.26114,2.2618,56300000.0
2005-10-14 13:08:00,2.26217,2.26263,2.26172,2.26227,33800000.0
2005-10-14 13:09:00,2.26221,2.26221,2.26167,2.26181,45200000.0
2005-10-14 13:10:00,2.26207,2.26213,2.26131,2.26198,47600000.0
2005-10-14 13:11:00,2.26224,2.26224,2.26155,2.26178,48500001.0
2005-10-14 13:12:00,2.26192,2.26213,2.26155,2.26204,24300000.0
2005-10-14 13:13:00,2.2623,2.26246,2.26149,2.26228,33500000.0
2005-10-14 13:14:00,2.26158,2.2623,2.26135,2.2623,31000000.0
2005-10-14 13:15:00,2.26191,2.26238,2.26187,2.26238,55200000.0
2005-10-14 13:16:00,2.26234,2.26262,2.26191,2.26227,32300000.0
2005-10-14 13:17:00,2.26231,2.26291,2.26217,2.26279,37700000.0
2005-10-14 13:18:00,2.2626,2.26296,2.2611,2.26221,35200000.0
2005-10-14 13:19:00,2.26268,2.26268,2.26177,2.26221,42500000.0
2005-10-14 13:20:00,2.262,2.26216,2.26171,2.26171,25000000.0
2005-10-14 13:21:00,2.26181,2.26227,2.26181,2.26211,36300000.0
2005-10-14 13:22:00,2.26168,2.26203,2.26127,2.2619,32900000.0
2005-10-14 13:23:00,2.26193,2.26209,2.2616,2.26196,29300000.0
2005-10-14 13:24:00,2.26208,2.26261,2.26199,2.26249,33200000.0
2005-10-14 13:25:00,2.26282,2.26283,2.26194,2.26194,38000000.0
2005-10-14 13:26:00,2.26216,2.26269,2.26202,2.26269,30400000.0
2005-10-14 13:27:00,2.26258,2.26274,2.26217,2.26256,34400000.0
2005-10-14 13:28:00,2.26259,2.26261,2.26184,2.26233,31100000.0
2005-10-14 13:29:00,2.26257,2.26258,2.26196,2.26227,30800000.0
2005-10-14 13:30:00,2.26207,2.26256,2.26202,2.26256,37300000.0
2005-10-14 13:31:00,2.26253,2.26298,2.26227,2.26289,25300000.0
2005-10-14 13:32:00,2.26247,2.26265,2.26214,2.26217,62500001.0
2005-10-14 13:33:00,2.26276,2.26276,2.26177,2.26205,32500000.0
2005-10-14 13:34:00,2.26163,2.26253,2.26163,2.26233,27200000.0
2005-10-14 13:35:00,2.26254,2.26264,2.26192,2.26236,44800000.0
2005-10-14 13:36:00,2.26254,2.26263,2.26198,2.26246,36700000.0
2005-10-14 13:37:00,2.26171,2.2625,2.26157,2.26173,49600000.0
2005-10-14 13:38:00,2.26257,2.26257,2.2617,2.26227,40500000.0
2005-10-14 13:39:00,2.26247,2.26258,2.26178,2.26236,47000000.0
2005-10-14 13:40:00,2.262,2.26226,2.26171,2.26214,45500000.0
2005-10-14 13:41:00,2.26227,2.26227,2.26141,2.26188,36600000.0
2005-10-14 13:42:00,2.26237,2.2624,2.26151,2.26193,28600000.0
2005-10-14 13:43:00,2.26204,2.26224,2.26139,2.26167,21100000.0
2005-10-14 13:44:00,2.26156,2.2623,2.26141,2.26209,55900001.0
2005-10-14 13:45:00,2.26229,2.26259,2.26205,2.26226,24000000.0
2005-10-14 13:46:00,2.26261,2.26267,2.26166,2.26176,41700000.0
2005-10-14 13:47:00,2.26215,2.26218,2.26132,2.26165,28200000.0
2005-10-14 13:48:00,2.26157,2.26201,2.26143,2.26182,78699998.0
2005-10-14 13:49:00,2.26183,2.26199,2.26077,2.26128,35800000.0
2005-10-14 13:50:00,2.26175,2.26185,2.26146,2.26162,64500000.0
2005-10-14 13:51:00,2.26152,2.26178,2.26108,2.26111,38000000.0
2005-10-14 13:52:00,2.26165,2.26177,2.26118,2.26146,60700000.0
2005-10-14 13:53:00,2.26132,2.26159,2.261,2.26135,50400001.0
2005-10-14 13:54:00,2.26135,2.26154,2.26095,2.2612,25700000.0
2005-10-14 13:55:00,2.26134,2.26143,2.26088,2.2612,29500000.0
2005-10-14 13:56:00,2.26087,2.2613,2.26061,2.26085,40100000.0
2005-10-14 13:57:00,2.26137,2.26164,2.26071,2.26148,36800000.0
2005-10-14 13:58:00,2.26182,2.26186,2.26081,2.26148,32600000.0
2005-10-14 13:59:00,2.26158,2.26183,2.26116,2.26174,43000000.0
2005-10-14 14:00:00,2.26145,2.26213,2.26122,2.26213,38800000.0
2005-10-14 14:01:00,2.26166,2.26176,2.26124,2.26176,25500000.0
2005-10-14 14:02:00,2.26184,2.26195,2.26142,2.26158,61900000.0
2005-10-14 14:03:00,2.26296,2.26303,2.26127,2.26189,30800000.0
2005-10-14 14:04:00,2.26182,2.26186,2.26104,2.26165,35200000.0
2005-10-14 14:05:00,2.26197,2.26197,2.26122,2.2615,27400000.0
2005-10-14 14:06:00,2.26096,2.26187,2.26096,2.26174,37200000.0
2005-10-14 14:07:00,2.26146,2.26236,2.26132,2.26222,39200000.0
2005-10-14 14:08:00,2.26253,2.26253,2.26158,2.26158,41700000.0
2005-10-14 14:09:00,2.26235,2.26248,2.26161,2.26186,29300000.0
2005-10-14 14:10:00,2.26178,2.26258,2.26168,2.26258,49200000.0
2005-10-14 14:11:00,2.26256,2.26273,2.26219,2.26254,32300000.0
2005-10-14 14:12:00,2.26226,2.26259,2.26194,2.26206,39000000.0
2005-10-14 14:13:00,2.26208,2.26231,2.26186,2.26199,61800000.0
2005-10-14 14:14:00,2.2622,2.26237,2.2616,2.2621,29000000.0
2005-10-14 14:15:00,2.26212,2.26222,2.26156,2.26203,51100000.0
2005-10-14 14:16:00,2.26189,2.26261,2.26182,2.26257,37200000.0
2005-10-14 14:17:00,2.26218,2.26266,2.26205,2.26234,20700000.0
2005-10-14 14:18:00,2.26228,2.26248,2.26181,2.26217,29600000.0
2005-10-14 14:19:00,2.26257,2.2629,2.26185,2.26257,49400000.0
2005-10-14 14:20:00,2.26176,2.26282,2.2614,2.26278,70100001.0
2005-10-14 14:21:00,2.26275,2.26281,2.26204,2.26251,63200000.0
2005-10-14 14:22:00,2.26227,2.26263,2.26149,2.26208,33400000.0
2005-10-14 14:23:00,2.26262,2.26289,2.26193,2.26242,60600000.0
2005-10-14 14:24:00,2.26204,2.26267,2.26189,2.26254,27000000.0
2005-10-14 14:25:00,2.26257,2.26285,2.26228,2.26261,47700000.0
2005-10-14 14:26:00,2.26231,2.26277,2.2621,2.26257,44400000.0
2005-10-14 14:27:00,2.26257,2.26319,2.26236,2.26319,24200000.0
2005-10-14 14:28:00,2.26261,2.26328,2.26212,2.26328,30700000.0
2005-10-14 14:29:00,2.26305,2.26312,2.26237,2.26237,57800000.0
2005-10-14 14:30:00,2.26322,2.26457,2.26186,2.26249,31000000.0
2005-10-14 14:31:00,2.2621,2.26264,2.26185,2.26226,47800000.0
2005-10-14 14:32:00,2.26205,2.26249,2.26182,2.26197,50300000.0
2005-10-14 14:33:00,2.26187,2.26198,2.25966,2.26,43700000.0
2005-10-14 14:34:00,2.2604,2.26076,2.26006,2.26046,18000000.0
2005-10-14 14:35:00,2.26051,2.26097,2.26034,2.26072,36200000.0
2005-10-14 14:36:00,2.26072,2.26079,2.26029,2.26072,31000000.0
2005-10-14 14:37:00,2.26026,2.26091,2.26008,2.26082,37500000.0
2005-10-14 14:38:00,2.26035,2.26068,2.26006,2.26026,40200000.0
2005-10-14 14:39:00,2.26037,2.26067,2.25966,2.26008,33500000.0
2005-10-14 14:40:00,2.2602,2.26028,2.2595,2.25967,36500000.0
2005-10-14 14:41:00,2.25993,2.26019,2.25946,2.26002,24000000.0
2005-10-14 14:42:00,2.26047,2.26047,2.25944,2.25954,38100000.0
2005-10-14 14:43:00,2.25943,2.2596,2.25911,2.25952,35100000.0
2005-10-14 14:44:00,2.2598,2.26038,2.25933,2.26038,43600000.0
2005-10-14 14:45:00,2.26054,2.26062,2.26012,2.26045,48500000.0
2005-10-14 14:46:00,2.2607,2.26094,2.26031,2.26065,27500000.0
2005-10-14 14:47:00,2.26096,2.26166,2.26079,2.26163,38200000.0
2005-10-14 14:48:00,2.26189,2.2626,2.26155,2.2626,39800000.0
2005-10-14 14:49:00,2.26253,2.26301,2.26213,2.263,36400000.0
2005-10-14 14:50:00,2.26237,2.26294,2.26237,2.26294,36700000.0
2005-10-14 14:51:00,2.26263,2.26368,2.26243,2.26348,23100000.0
2005-10-14 14:52:00,2.2638,2.26402,2.26313,2.26386,37300000.0
2005-10-14 14:53:00,2.2644,2.2645,2.26348,2.26409,41300000.0
2005-10-14 14:54:00,2.26425,2.26435,2.26363,2.26387,38100000.0
2005-10-14 14:55:00,2.26409,2.26488,2.26389,2.26488,37700000.0
2005-10-14 14:56:00,2.26527,2.26531,2.26436,2.26466,38100000.0
2005-10-14 14:57:00,2.26448,2.26538,2.2644,2.26538,36300000.0
2005-10-14 14:58:00,2.26567,2.26571,2.26503,2.26538,61899999.0
2005-10-14 14:59:00,2.26487,2.2658,2.2648,2.26558,24400000.0
2005-10-14 15:00:00,2.26545,2.26582,2.26525,2.26553,67100000.0
2005-10-14 15:01:00,2.26495,2.26581,2.2649,2.26557,26200000.0
2005-10-14 15:02:00,2.2661,2.26625,2.2655,2.26589,27100000.0
2005-10-14 15:03:00,2.26545,2.26577,2.26513,2.26531,22300000.0
2005-10-14 15:04:00,2.26555,2.26576,2.26528,2.26576,60100000.0
2005-10-14 15:05:00,2.2658,2.26591,2.2647,2.26495,51900001.0
2005-10-14 15:06:00,2.26461,2.2653,2.26459,2.26494,44000000.0
2005-10-14 15:07:00,2.2644,2.26503,2.26432,2.26495,35500000.0
2005-10-14 15:08:00,2.26488,2.26546,2.26459,2.26546,26700000.0
2005-10-14 15:09:00,2.26527,2.26542,2.26473,2.26492,37600000.0
2005-10-14 15:10:00,2.26512,2.26514,2.26408,2.2643,24300000.0
2005-10-14 15:11:00,2.264,2.26475,2.26374,2.2647,42899999.0
2005-10-14 15:12:00,2.26449,2.26477,2.26437,2.26445,24900000.0
2005-10-14 15:13:00,2.26475,2.26554,2.26454,2.26544,26300000.0
2005-10-14 15:14:00,2.26525,2.2658,2.26506,2.2658,45300000.0
2005-10-14 15:15:00,2.26535,2.26535,2.26453,2.26513,19600000.0
2005-10-14 15:16:00,2.26532,2.26554,2.26515,2.26547,38800000.0
2005-10-14 15:17:00,2.26573,2.26637,2.26568,2.26622,44300000.0
2005-10-14 15:18:00,2.26585,2.26606,2.26545,2.26554,31000000.0
2005-10-14 15:19:00,2.26551,2.26616,2.26538,2.26616,59700000.0
2005-10-14 15:20:00,2.26601,2.26677,2.26597,2.26668,24900000.0
2005-10-14 15:21:00,2.26652,2.26652,2.26603,2.26627,57300000.0
2005-10-14 15:22:00,2.26605,2.26657,2.26589,2.26657,35500000.0
2005-10-14 15:23:00,2.26651,2.26651,2.26594,2.2661,47900000.0
2005-10-14 15:24:00,2.26641,2.26678,2.26606,2.26632,32100000.0
2005-10-14 15:25:00,2.26655,2.26677,2.2659,2.26598,40300000.0
2005-10-14 15:26:00,2.26607,2.26656,2.26596,2.26638,49700000.0
2005-10-14 15:27:00,2.26621,2.26667,2.26603,2.26656,34500000.0
2005-10-14 15:28:00,2.26629,2.26723,2.26619,2.26715,43800000.0
2005-10-14 15:29:00,2.26737,2.2674,2.2668,2.26684,42100000.0
2005-10-14 15:30:00,2.26675,2.26778,2.26675,2.26763,32200000.0
2005-10-14 15:31:00,2.26764,2.26774,2.26714,2.2676,35200000.0
2005-10-14 15:32:00,2.26823,2.26845,2.26777,2.26845,38800000.0
2005-10-14 15:33:00,2.26807,2.26953,2.26797,2.26943,47900000.0
2005-10-14 15:34:00,2.26933,2.26961,2.26892,2.26913,41100000.0
2005-10-14 15:35:00,2.26883,2.26967,2.26877,2.26965,34700000.0
2005-10-14 15:36:00,2.26938,2.27,2.26911,2.26967,50200000.0
2005-10-14 15:37:00,2.27009,2.27014,2.2695,2.26984,23400000.0
2005-10-14 15:38:00,2.27019,2.27019,2.26888,2.26962,32200000.0
2005-10-14 15:39:00,2.26957,2.26957,2.26842,2.26926,36100000.0
2005-10-14 15:40:00,2.26977,2.26992,2.26916,2.26992,51000000.0
2005-10-14 15:41:00,2.26973,2.27003,2.26949,2.26972,51400000.0
2005-10-14 15:42:00,2.26943,2.26976,2.26918,2.26966,42399999.0
2005-10-14 15:43:00,2.2696,2.26973,2.26917,2.26957,53999999.0
2005-10-14 15:44:00,2.26962,2.26975,2.26875,2.26913,50600000.0
2005-10-14 15:45:00,2.26875,2.26952,2.26866,2.26907,49500000.0
2005-10-14 15:46:00,2.26861,2.26984,2.26861,2.26964,47000000.0
2005-10-14 15:47:00,2.26958,2.26994,2.26886,2.26912,21800000.0
2005-10-14 15:48:00,2.26947,2.26957,2.26849,2.26881,79400000.0
2005-10-14 15:49:00,2.26873,2.26911,2.26841,2.26862,55400000.0
2005-10-14 15:50:00,2.26862,2.26885,2.26821,2.26857,43500000.0
2005-10-14 15:51:00,2.26879,2.26895,2.26808,2.2683,44000000.0
2005-10-14 15:52:00,2.26848,2.2694,2.26823,2.2694,36900000.0
2005-10-14 15:53:00,2.26917,2.26931,2.26877,2.26877,31900000.0
2005-10-14 15:54:00,2.2685,2.26928,2.26812,2.26915,32600000.0
2005-10-14 15:55:00,2.2694,2.27001,2.26931,2.27001,36800000.0
2005-10-14 15:56:00,2.2704,2.27083,2.27008,2.2702,17000000.0
2005-10-14 15:57:00,2.27078,2.27078,2.26986,2.27018,24800000.0
2005-10-14 15:58:00,2.27019,2.27025,2.26967,2.26975,38800001.0
2005-10-14 15:59:00,2.26897,2.26974,2.26854,2.26926,29900000.0
2005-10-14 16:00:00,2.26883,2.26962,2.26864,2.26952,31900000.0
2005-10-14 16:01:00,2.26888,2.26953,2.26873,2.26908,25700000.0
2005-10-14 16:02:00,2.26915,2.26916,2.26723,2.26737,58100000.0
2005-10-14 16:03:00,2.26719,2.26743,2.26675,2.26728,46500000.0
2005-10-14 16:04:00,2.26726,2.2676,2.26678,2.26748,27600000.0
2005-10-14 16:05:00,2.26781,2.26781,2.26715,2.26756,31700000.0
2005-10-14 16:06:00,2.26739,2.2677,2.26698,2.26741,30700000.0
2005-10-14 16:07:00,2.26774,2.26799,2.26682,2.26693,48000000.0
2005-10-14 16:08:00,2.26705,2.26729,2.26664,2.26704,35600000.0
2005-10-14 16:09:00,2.26708,2.26737,2.26681,2.26737,27900000.0
2005-10-14 16:10:00,2.26678,2.26798,2.2667,2.26798,28200000.0
2005-10-14 16:11:00,2.26804,2.2684,2.26745,2.2684,53500000.0
2005-10-14 16:12:00,2.26861,2.26884,2.26783,2.2683,77000000.0
2005-10-14 16:13:00,2.2682,2.26885,2.26805,2.26882,32800000.0
2005-10-14 16:14:00,2.26889,2.269,2.26818,2.26856,33100000.0
2005-10-14 16:15:00,2.26842,2.26926,2.26824,2.26902,33300000.0
2005-10-14 16:16:00,2.26885,2.26889,2.26843,2.26871,18800000.0
2005-10-14 16:17:00,2.26843,2.26872,2.26821,2.26871,63800000.0
2005-10-14 16:18:00,2.26853,2.26905,2.26853,2.26905,21700000.0
2005-10-14 16:19:00,2.26935,2.26979,2.269,2.26964,24500000.0
2005-10-14 16:20:00,2.26947,2.26964,2.26908,2.26926,47000000.0
2005-10-14 16:21:00,2.26932,2.26944,2.26902,2.26916,15300000.0
2005-10-14 16:22:00,2.26916,2.26933,2.26842,2.26902,38000000.0
2005-10-14 16:23:00,2.26914,2.26942,2.26828,2.26845,31000000.0
2005-10-14 16:24:00,2.26854,2.26908,2.26781,2.26781,20300000.0
2005-10-14 16:25:00,2.2677,2.26832,2.26751,2.26782,31700000.0
2005-10-14 16:26:00,2.26809,2.26809,2.26711,2.26724,34100000.0
2005-10-14 16:27:00,2.26745,2.2677,2.26714,2.26753,36400000.0
2005-10-14 16:28:00,2.26732,2.26735,2.26647,2.26717,41100000.0
2005-10-14 16:29:00,2.26665,2.26766,2.2666,2.26749,51100000.0
2005-10-14 16:30:00,2.26722,2.26729,2.26652,2.2668,37100000.0
2005-10-14 16:31:00,2.26662,2.26716,2.26627,2.26702,32400000.0
2005-10-14 16:32:00,2.26668,2.26757,2.26639,2.26751,27300000.0
2005-10-14 16:33:00,2.26745,2.26783,2.26733,2.26769,34300000.0
2005-10-14 16:34:00,2.26797,2.26812,2.26741,2.26772,62100000.0
2005-10-14 16:35:00,2.26804,2.26833,2.26753,2.26787,17200000.0
2005-10-14 16:36:00,2.26788,2.26798,2.26701,2.26709,29200000.0
2005-10-14 16:37:00,2.26729,2.26752,2.26698,2.26729,37300000.0
2005-10-14 16:38:00,2.2673,2.26754,2.26685,2.26711,24400000.0
2005-10-14 16:39:00,2.26741,2.26752,2.26692,2.26752,36100000.0
2005-10-14 16:40:00,2.26787,2.26787,2.26715,2.26731,41800000.0
2005-10-14 16:41:00,2.26777,2.26824,2.26721,2.26765,52100000.0
2005-10-14 16:42:00,2.26761,2.26773,2.26706,2.26747,34700000.0
2005-10-14 16:43:00,2.26787,2.26789,2.26721,2.26724,58500000.0
2005-10-14 16:44:00,2.26716,2.2679,2.26715,2.2679,34300000.0
2005-10-14 16:45:00,2.26758,2.26813,2.26751,2.26794,53200000.0
2005-10-14 16:46:00,2.268,2.268,2.26681,2.2669,30300000.0
2005-10-14 16:47:00,2.26673,2.26717,2.26651,2.26699,38400000.0
2005-10-14 16:48:00,2.26704,2.26715,2.26669,2.26682,40700000.0
2005-10-14 16:49:00,2.26687,2.26693,2.26624,2.26643,32200000.0
2005-10-14 16:50:00,2.26675,2.26694,2.26624,2.26694,41500000.0
2005-10-14 16:51:00,2.26675,2.26818,2.26675,2.26818,38100000.0
2005-10-14 16:52:00,2.26797,2.26808,2.26735,2.268,61800000.0
2005-10-14 16:53:00,2.26784,2.26801,2.26733,2.26792,45900000.0
2005-10-14 16:54:00,2.26822,2.26843,2.26754,2.2681,31900000.0
2005-10-14 16:55:00,2.26807,2.26823,2.26734,2.26784,28900000.0
2005-10-14 16:56:00,2.26815,2.26831,2.26769,2.26801,19200000.0
2005-10-14 16:57:00,2.2678,2.26817,2.26749,2.2676,55000000.0
2005-10-14 16:58:00,2.26791,2.26835,2.26775,2.26827,42700000.0
2005-10-14 16:59:00,2.26812,2.26942,2.26807,2.26942,33500000.0
2005-10-14 17:00:00,2.26972,2.27002,2.26898,2.26926,35800000.0
2005-10-14 17:01:00,2.26967,2.26969,2.26891,2.26916,34000000.0
2005-10-14 17:02:00,2.26907,2.26923,2.26858,2.26883,34300000.0
2005-10-14 17:03:00,2.26852,2.26943,2.26843,2.26937,47800000.0
2005-10-14 17:04:00,2.26886,2.2692,2.26869,2.26896,27800000.0
2005-10-14 17:05:00,2.26909,2.26928,2.26854,2.26866,27000000.0
2005-10-14 17:06:00,2.26917,2.26923,2.2684,2.26879,42300000.0
2005-10-14 17:07:00,2.26906,2.26916,2.26854,2.26873,43300000.0
2005-10-14 17:08:00,2.26866,2.26913,2.26855,2.26886,21700000.0
2005-10-14 17:09:00,2.26892,2.26896,2.26835,2.26873,36700000.0
2005-10-14 17:10:00,2.26882,2.26895,2.2683,2.2688,61800000.0
2005-10-14 17:11:00,2.26875,2.26875,2.26814,2.26855,37500000.0
2005-10-14 17:12:00,2.26895,2.26895,2.26788,2.26816,31600000.0
2005-10-14 17:13:00,2.2685,2.26875,2.26811,2.26811,39800000.0
2005-10-14 17:14:00,2.26857,2.26929,2.26852,2.26929,63800000.0
2005-10-14 17:15:00,2.26886,2.26909,2.26848,2.26877,48000000.0
2005-10-14 17:16:00,2.26828,2.26857,2.26798,2.26812,28800000.0
2005-10-14 17:17:00,2.2678,2.2682,2.26721,2.2682,25200000.0
2005-10-14 17:18:00,2.26808,2.26834,2.26779,2.2682,40900000.0
2005-10-14 17:19:00,2.26808,2.26901,2.26782,2.26891,41100000.0
2005-10-14 17:20:00,2.26905,2.26909,2.26845,2.26867,36900000.0
2005-10-14 17:21:00,2.26864,2.26889,2.2685,2.2685,38400000.0
2005-10-14 17:22:00,2.26832,2.26921,2.26832,2.26898,44800000.0
2005-10-14 17:23:00,2.2697,2.26992,2.26883,2.26928,50600000.0
2005-10-14 17:24:00,2.26882,2.26932,2.2685,2.26932,27600000.0
2005-10-14 17:25:00,2.26922,2.26936,2.26856,2.26901,33000000.0
2005-10-14 17:26:00,2.26932,2.26963,2.2686,2.26883,25000000.0
2005-10-14 17:27:00,2.2691,2.2691,2.26831,2.26853,29000000.0
2005-10-14 17:28:00,2.26852,2.26857,2.26797,2.26844,23900000.0
2005-10-14 17:29:00,2.26851,2.26851,2.26784,2.26791,21900000.0
2005-10-14 17:30:00,2.2683,2.26849,2.26789,2.26836,43300000.0
2005-10-14 17:31:00,2.26823,2.26864,2.26784,2.26832,38300000.0
2005-10-14 17:32:00,2.2679,2.26878,2.2679,2.26866,40900000.0
2005-10-14 17:33:00,2.26902,2.26933,2.26854,2.26933,34200000.0
2005-10-14 17:34:00,2.26937,2.26947,2.2687,2.26889,27800000.0
2005-10-14 17:35:00,2.26872,2.2693,2.26853,2.26891,42100000.0
2005-10-14 17:36:00,2.2687,2.2698,2.26866,2.26972,58100000.0
2005-10-14 17:37:00,2.27004,2.27033,2.26985,2.27006,23600000.0
2005-10-14 17:38:00,2.26958,2.27,2.26917,2.27,32400000.0
2005-10-14 17:39:00,2.26975,2.2704,2.26945,2.27,37400000.0
2005-10-14 17:40:00,2.26979,2.26998,2.26897,2.26897,47500000.0
2005-10-14 17:41:00,2.26905,2.26923,2.2687,2.26877,40900000.0
2005-10-14 17:42:00,2.26884,2.26904,2.26837,2.2685,57600000.0
2005-10-14 17:43:00,2.2681,2.26873,2.26797,2.26836,40100000.0
2005-10-14 17:44:00,2.2689,2.26905,2.26801,2.26831,45700000.0
2005-10-14 17:45:00,2.2685,2.26945,2.26849,2.26941,32300000.0
2005-10-14 17:46:00,2.26895,2.27012,2.26882,2.27012,44100000.0
2005-10-14 17:47:00,2.26981,2.27114,2.26981,2.27107,40900000.0
2005-10-14 17:48:00,2.2705,2.27111,2.27037,2.27086,42900000.0
2005-10-14 17:49:00,2.27048,2.27078,2.26993,2.27035,43300000.0
2005-10-14 17:50:00,2.26986,2.27048,2.26986,2.26987,44700000.0
2005-10-14 17:51:00,2.27002,2.27039,2.26965,2.26966,28900000.0
2005-10-14 17:52:00,2.26968,2.27093,2.26968,2.27051,34500000.0
2005-10-14 17:53:00,2.27064,2.27088,2.2699,2.26995,42900000.0
2005-10-14 17:54:00,2.27042,2.27061,2.26989,2.27061,30400000.0
2005-10-14 17:55:00,2.27085,2.27097,2.26995,2.27034,53800000.0
2005-10-14 17:56:00,2.27042,2.27042,2.26963,2.2698,37400000.0
2005-10-14 17:57:00,2.26993,2.27017,2.2696,2.2696,48500000.0
2005-10-14 17:58:00,2.2692,2.27001,2.2692,2.26962,37100000.0
2005-10-14 17:59:00,2.26957,2.26992,2.26945,2.26988,27600000.0
2005-10-14 18:00:00,2.26965,2.27034,2.26948,2.27008,21200000.0
2005-10-14 18:01:00,2.27013,2.27037,2.26936,2.26945,337700000.0
2005-10-14 18:02:00,2.26958,2.2702,2.2687,2.26908,282400000.0
2005-10-14 18:03:00,2.26879,2.26947,2.26818,2.2686,427600001.0
2005-10-14 18:04:00,2.2683,2.26874,2.26773,2.26842,332300000.0
2005-10-14 18:05:00,2.26876,2.26886,2.26791,2.26863,214200000.0
2005-10-14 18:06:00,2.26845,2.26867,2.26792,2.26837,453300001.0
2005-10-14 18:07:00,2.26772,2.26849,2.26772,2.26814,485700001.0
2005-10-14 18:08:00,2.26807,2.2688,2.268,2.26849,458299998.0
2005-10-14 18:09:00,2.2685,2.26909,2.26795,2.26853,306200000.0
2005-10-14 18:10:00,2.26824,2.26947,2.26812,2.26855,258900000.0
2005-10-14 18:11:00,2.2686,2.26907,2.26814,2.26844,232900000.0
2005-10-14 18:12:00,2.26836,2.26882,2.26745,2.26858,230900000.0
2005-10-14 18:13:00,2.26852,2.26886,2.26792,2.26872,124900000.0
2005-10-14 18:14:00,2.26808,2.26916,2.26808,2.26903,323500000.0
2005-10-14 18:15:00,2.26915,2.26946,2.26841,2.26936,352000000.0
2005-10-14 18:16:00,2.26964,2.2698,2.26899,2.26943,406000000.0
2005-10-14 18:17:00,2.26945,2.26965,2.26866,2.26945,239700000.0
2005-10-14 18:18:00,2.26944,2.26953,2.26878,2.26909,161000000.0
2005-10-14 18:19:00,2.26906,2.26933,2.26826,2.26882,296000000.0
2005-10-14 18:20:00,2.2683,2.26908,2.26781,2.26853,161900000.0
2005-10-14 18:21:00,2.26838,2.26841,2.26718,2.26756,255500000.0
2005-10-14 18:22:00,2.26763,2.26802,2.26704,2.26775,234800000.0
2005-10-14 18:23:00,2.2677,2.26795,2.26679,2.26719,328600001.0
2005-10-14 18:24:00,2.26725,2.26785,2.2665,2.26684,300200000.0
2005-10-14 18:25:00,2.26697,2.26727,2.26633,2.26719,317900001.0
2005-10-14 18:26:00,2.26738,2.26787,2.26684,2.26734,299600000.0
2005-10-14 18:27:00,2.26765,2.26835,2.26703,2.26821,295000000.0
2005-10-14 18:28:00,2.26829,2.2684,2.26745,2.26816,218100000.0
2005-10-14 18:29:00,2.26809,2.26864,2.26744,2.26836,232700000.0
2005-10-14 18:30:00,2.26833,2.26837,2.26745,2.26833,255400000.0
2005-10-14 18:31:00,2.26847,2.26894,2.26791,2.26868,189500000.0
2005-10-14 18:32:00,2.26838,2.26892,2.2678,2.26878,144600000.0
2005-10-14 18:33:00,2.26854,2.26859,2.26773,2.26845,315800000.0
2005-10-14 18:34:00,2.26848,2.26864,2.26788,2.26819,417500000.0
2005-10-14 18:35:00,2.26855,2.26863,2.26766,2.26814,161100001.0
2005-10-14 18:36:00,2.2681,2.26858,2.26767,2.26807,90600000.0
2005-10-14 18:37:00,2.26804,2.26841,2.26749,2.26762,84100000.0
2005-10-14 18:38:00,2.26731,2.26765,2.26683,2.26704,88800000.0
2005-10-14 18:39:00,2.26732,2.2678,2.26669,2.26727,144600000.0
2005-10-14 18:40:00,2.2676,2.26765,2.26687,2.26702,246399999.0
2005-10-14 18:41:00,2.26738,2.26792,2.26689,2.26763,140500000.0
2005-10-14 18:42:00,2.26742,2.26782,2.26696,2.26743,101000000.0
2005-10-14 18:43:00,2.26754,2.26835,2.26717,2.26801,56800000.0
2005-10-14 18:44:00,2.26848,2.26861,2.26749,2.26832,135900000.0
2005-10-14 18:45:00,2.26829,2.26866,2.2677,2.26829,127900000.0
2005-10-14 18:46:00,2.26849,2.26853,2.26763,2.26828,30300000.0
2005-10-14 18:47:00,2.26833,2.26859,2.2678,2.26859,30900000.0
2005-10-14 18:48:00,2.26831,2.26852,2.26753,2.2682,97300000.0
2005-10-14 18:49:00,2.26811,2.26857,2.26768,2.26857,25600000.0
2005-10-14 18:50:00,2.2685,2.26861,2.2677,2.26861,56300000.0
2005-10-14 18:51:00,2.2685,2.26885,2.26792,2.26865,209799999.0
2005-10-14 18:52:00,2.26809,2.26879,2.26751,2.26832,225999998.0
2005-10-14 18:53:00,2.2685,2.26919,2.26794,2.2688,131100000.0
2005-10-14 18:54:00,2.26869,2.26908,2.26821,2.2685,131300000.0
2005-10-14 18:55:00,2.26839,2.26852,2.26777,2.26807,160600000.0
2005-10-14 18:56:00,2.26748,2.26872,2.26748,2.26855,52500000.0
2005-10-14 18:57:00,2.26842,2.2689,2.26812,2.26865,61200000.0
2005-10-14 18:58:00,2.26836,2.26925,2.26794,2.26909,210100000.0
2005-10-14 18:59:00,2.26897,2.26932,2.26848,2.2689,167400000.0
2005-10-14 19:00:00,2.26901,2.26961,2.26844,2.26936,93000000.0
2005-10-14 19:01:00,2.26969,2.26974,2.26888,2.26933,61500000.0
2005-10-14 19:02:00,2.26903,2.26962,2.26885,2.26955,186100000.0
2005-10-14 19:03:00,2.2698,2.27018,2.26886,2.26949,89000000.0
2005-10-14 19:04:00,2.26963,2.27011,2.26939,2.27003,27000000.0
2005-10-14 19:05:00,2.26931,2.27016,2.2693,2.2697,42400000.0
2005-10-14 19:06:00,2.26945,2.27024,2.26914,2.26948,214100000.0
2005-10-14 19:07:00,2.26997,2.27058,2.26929,2.27056,161900000.0
2005-10-14 19:08:00,2.27089,2.27095,2.26994,2.27065,224500000.0
2005-10-14 19:09:00,2.27033,2.27089,2.26952,2.27001,119200000.0
2005-10-14 19:10:00,2.26965,2.27005,2.2688,2.26955,120800000.0
2005-10-14 19:11:00,2.26939,2.26963,2.26863,2.26909,67500000.0
2005-10-14 19:12:00,2.26912,2.26915,2.26786,2.26822,30000000.0
2005-10-14 19:13:00,2.26858,2.26884,2.26814,2.26852,128900000.0
2005-10-14 19:14:00,2.2684,2.26888,2.26819,2.26857,91900000.0
2005-10-14 19:15:00,2.26867,2.269,2.26808,2.26876,106700000.0
2005-10-14 19:16:00,2.26891,2.26891,2.26837,2.26837,21600000.0
2005-10-14 19:17:00,2.26869,2.26923,2.26834,2.26837,77700000.0
2005-10-14 19:18:00,2.26905,2.26963,2.26822,2.26876,105200000.0
2005-10-14 19:19:00,2.26933,2.26975,2.26885,2.26924,108400001.0
2005-10-14 19:20:00,2.26931,2.26944,2.26837,2.26845,157000000.0
2005-10-14 19:21:00,2.26887,2.26918,2.26799,2.2686,100699999.0
2005-10-14 19:22:00,2.26844,2.26868,2.268,2.26848,45500000.0
2005-10-14 19:23:00,2.26858,2.26866,2.26784,2.26816,137000000.0
2005-10-14 19:24:00,2.26832,2.26877,2.26793,2.26864,66800000.0
2005-10-14 19:25:00,2.26795,2.26925,2.26795,2.269,53400000.0
2005-10-14 19:26:00,2.26882,2.26898,2.26794,2.26885,153500000.0
2005-10-14 19:27:00,2.26862,2.26916,2.26817,2.26895,130899999.0
2005-10-14 19:28:00,2.26893,2.26893,2.268,2.26866,75000000.0
2005-10-14 19:29:00,2.26869,2.269,2.2681,2.26869,116300000.0
2005-10-14 19:30:00,2.2684,2.26867,2.26747,2.268,212900000.0
2005-10-14 19:31:00,2.268,2.268,2.26662,2.26722,67700000.0
2005-10-14 19:32:00,2.26687,2.26734,2.26644,2.26732,183299999.0
2005-10-14 19:33:00,2.26731,2.26752,2.26661,2.26692,64500000.0
2005-10-14 19:34:00,2.26683,2.26683,2.26453,2.26615,102500000.0
2005-10-14 19:35:00,2.26565,2.2664,2.26537,2.26587,174500001.0
2005-10-14 19:36:00,2.26597,2.26712,2.26524,2.26549,79900000.0
2005-10-14 19:37:00,2.26528,2.26559,2.26474,2.26501,50800000.0
2005-10-14 19:38:00,2.26474,2.2654,2.26474,2.26521,15400000.0
2005-10-14 19:39:00,2.26494,2.26494,2.26361,2.26428,56600000.0
2005-10-14 19:40:00,2.2642,2.2645,2.26363,2.26442,92700000.0
2005-10-14 19:41:00,2.26459,2.26532,2.26423,2.26496,83800000.0
2005-10-14 19:42:00,2.26489,2.26504,2.26387,2.26387,77500000.0
2005-10-14 19:43:00,2.2633,2.26402,2.26278,2.26354,33100000.0
2005-10-14 19:44:00,2.2634,2.26463,2.26293,2.26459,71400000.0
2005-10-14 19:45:00,2.2649,2.26502,2.2639,2.26461,26800000.0
2005-10-14 19:46:00,2.26477,2.2655,2.26436,2.26512,92000000.0
2005-10-14 19:47:00,2.26539,2.2661,2.26528,2.2661,27400000.0
2005-10-14 19:48:00,2.26574,2.26606,2.26503,2.26542,74400000.0
2005-10-14 19:49:00,2.26572,2.26636,2.26519,2.26622,88300000.0
2005-10-14 19:50:00,2.26626,2.26657,2.26556,2.26619,74200000.0
2005-10-14 19:51:00,2.2661,2.26623,2.2653,2.26603,107900000.0
2005-10-14 19:52:00,2.26589,2.26621,2.26545,2.26585,69600001.0
2005-10-14 19:53:00,2.26609,2.26618,2.265,2.265,22400000.0
2005-10-14 19:54:00,2.26534,2.26598,2.26493,2.26554,62600000.0
2005-10-14 19:55:00,2.26552,2.26565,2.26517,2.26533,40500000.0
2005-10-14 19:56:00,2.26527,2.26556,2.26473,2.26507,63700000.0
2005-10-14 19:57:00,2.26519,2.26618,2.26473,2.26618,104600000.0
2005-10-14 19:58:00,2.2661,2.26682,2.26599,2.26682,122600000.0
2005-10-14 19:59:00,2.26658,2.26707,2.26596,2.26627,117099999.0
2005-10-14 20:00:00,2.26642,2.26663,2.26566,2.26628,85200000.0
2005-10-14 20:01:00,2.26652,2.26718,2.26614,2.26674,64000000.0
2005-10-14 20:02:00,2.26683,2.26754,2.26679,2.26705,50100000.0
2005-10-14 20:03:00,2.2664,2.26699,2.26609,2.26699,37700000.0
2005-10-14 20:04:00,2.26628,2.26775,2.26628,2.26772,31600000.0
2005-10-14 20:05:00,2.26748,2.26796,2.2673,2.26783,25600000.0
2005-10-14 20:06:00,2.26782,2.26783,2.2667,2.26716,27400000.0
2005-10-14 20:07:00,2.26718,2.26848,2.26718,2.2684,45200000.0
2005-10-14 20:08:00,2.26858,2.26883,2.26727,2.26808,82900000.0
2005-10-14 20:09:00,2.26783,2.26801,2.26748,2.26752,42500000.0
2005-10-14 20:10:00,2.26758,2.2677,2.26709,2.2673,29800000.0
2005-10-14 20:11:00,2.26745,2.26834,2.26715,2.26794,53300000.0
2005-10-14 20:12:00,2.26781,2.26867,2.26763,2.26815,157100000.0
2005-10-14 20:13:00,2.26847,2.26889,2.26805,2.26869,184800000.0
2005-10-14 20:14:00,2.26852,2.26921,2.26801,2.26911,88200000.0
2005-10-14 20:15:00,2.26917,2.26918,2.26807,2.26848,205200000.0
2005-10-14 20:16:00,2.2683,2.26865,2.2678,2.26828,162700000.0
2005-10-14 20:17:00,2.26831,2.2685,2.2678,2.2683,28600000.0
2005-10-14 20:18:00,2.26866,2.26926,2.26824,2.26856,105800000.0
2005-10-14 20:19:00,2.26852,2.26888,2.26776,2.26808,159800000.0
2005-10-14 20:20:00,2.26775,2.26812,2.26708,2.26746,194200000.0
2005-10-14 20:21:00,2.26775,2.26865,2.26745,2.26859,83000000.0
2005-10-14 20:22:00,2.26871,2.26874,2.26768,2.26835,98400000.0
2005-10-14 20:23:00,2.26841,2.2696,2.26833,2.26933,156400000.0
2005-10-14 20:24:00,2.26912,2.26916,2.26806,2.26846,42700000.0
2005-10-14 20:25:00,2.26863,2.26894,2.26793,2.2684,193200000.0
2005-10-14 20:26:00,2.26852,2.26868,2.26768,2.26839,134600000.0
2005-10-14 20:27:00,2.26834,2.26875,2.26753,2.26806,79000000.0
2005-10-14 20:28:00,2.26786,2.26842,2.26723,2.26737,214400000.0
2005-10-14 20:29:00,2.26741,2.26761,2.2666,2.2666,189300000.0
2005-10-14 20:30:00,2.26702,2.26743,2.26665,2.26698,314900000.0
2005-10-14 20:31:00,2.26629,2.26714,2.26628,2.26673,242600000.0
2005-10-14 20:32:00,2.26679,2.26714,2.26621,2.26693,304900000.0
2005-10-14 20:33:00,2.26694,2.26701,2.26626,2.26643,83500000.0
2005-10-14 20:34:00,2.26684,2.26704,2.26615,2.2667,97100000.0
2005-10-14 20:35:00,2.26668,2.26718,2.26632,2.26688,56700000.0
2005-10-14 20:36:00,2.26699,2.26727,2.26653,2.26727,54600000.0
2005-10-14 20:37:00,2.26704,2.26722,2.26636,2.2666,134200000.0
2005-10-14 20:38:00,2.26678,2.26708,2.26619,2.26688,139200000.0
2005-10-14 20:39:00,2.26653,2.26697,2.26602,2.26655,159100000.0
2005-10-14 20:40:00,2.2665,2.26694,2.26629,2.26694,158500001.0
2005-10-14 20:41:00,2.26641,2.2672,2.2662,2.2672,137600000.0
2005-10-14 20:42:00,2.26679,2.26737,2.26644,2.26666,62500000.0
2005-10-14 20:43:00,2.26668,2.2671,2.26624,2.2666,82200000.0
2005-10-14 20:44:00,2.26686,2.26733,2.26642,2.26703,149800000.0
2005-10-14 20:45:00,2.26653,2.26739,2.26652,2.26736,59700000.0
2005-10-14 20:46:00,2.26752,2.26761,2.26712,2.26743,29000000.0
2005-10-14 20:47:00,2.26778,2.26804,2.26716,2.26779,159200000.0
2005-10-14 20:48:00,2.26764,2.26808,2.26722,2.26772,212000001.0
2005-10-14 20:49:00,2.26772,2.26844,2.26741,2.26774,86300000.0
2005-10-14 20:50:00,2.26787,2.26825,2.26736,2.26813,163100000.0
2005-10-14 20:51:00,2.26734,2.26849,2.26734,2.26834,116900000.0
2005-10-14 20:52:00,2.26849,2.26872,2.26756,2.26779,186900000.0
2005-10-14 20:53:00,2.26805,2.26844,2.26752,2.26818,236100000.0
2005-10-14 20:54:00,2.26796,2.2685,2.26735,2.26837,161800000.0
2005-10-14 20:55:00,2.26807,2.2686,2.26799,2.26817,19600000.0
2005-10-14 20:56:00,2.26831,2.26883,2.26795,2.26881,252300000.0
2005-10-14 20:57:00,2.26886,2.26919,2.26832,2.26857,323600000.0
2005-10-14 20:58:00,2.26873,2.26926,2.26808,2.26889,192500000.0
2005-10-14 20:59:00,2.26923,2.26978,2.26904,2.26973,241100000.0
2005-10-14 21:00:00,2.2696,2.26977,2.26854,2.26934,221800000.0
2005-10-14 21:01:00,2.26869,2.27027,2.26869,2.26983,341299998.0
2005-10-14 21:02:00,2.26995,2.27049,2.26957,2.27011,103800000.0
2005-10-14 21:03:00,2.27023,2.27052,2.26923,2.26923,114200001.0
2005-10-14 21:04:00,2.26915,2.26991,2.26871,2.26934,68100000.0
2005-10-14 21:05:00,2.2692,2.26958,2.26878,2.2688,56500000.0
2005-10-14 21:06:00,2.26932,2.26934,2.2687,2.26916,77500000.0
2005-10-14 21:07:00,2.26876,2.26923,2.26868,2.26887,25300000.0
2005-10-14 21:08:00,2.26903,2.26934,2.26882,2.2691,44900000.0
2005-10-14 21:09:00,2.26908,2.26985,2.26903,2.26985,50500000.0
2005-10-14 21:10:00,2.26936,2.26965,2.26888,2.26953,75500000.0
2005-10-14 21:11:00,2.2693,2.26967,2.26877,2.26941,99000000.0
2005-10-14 21:12:00,2.269,2.26951,2.26875,2.26875,56300000.0
2005-10-14 21:13:00,2.26858,2.2692,2.26764,2.26821,141899998.0
2005-10-14 21:14:00,2.26865,2.2693,2.2679,2.26903,133200000.0
2005-10-14 21:15:00,2.26872,2.26975,2.26822,2.2694,156300000.0
2005-10-14 21:16:00,2.2694,2.26984,2.26843,2.2691,119800000.0
2005-10-14 21:17:00,2.26908,2.2698,2.26815,2.26978,139600000.0
2005-10-14 21:18:00,2.26908,2.27018,2.2688,2.26994,104800000.0
2005-10-14 21:19:00,2.26987,2.27009,2.26873,2.26887,96600000.0
2005-10-14 21:20:00,2.26928,2.26952,2.2687,2.26874,221700000.0
2005-10-14 21:21:00,2.26903,2.27003,2.26903,2.26987,246500000.0
2005-10-14 21:22:00,2.26982,2.2706,2.26951,2.27052,140400000.0
2005-10-14 21:23:00,2.27057,2.27057,2.26955,2.27,110700000.0
2005-10-14 21:24:00,2.26988,2.27049,2.2696,2.27012,94300000.0
2005-10-14 21:25:00,2.2701,2.27042,2.26924,2.26952,61100000.0
2005-10-14 21:26:00,2.26973,2.26985,2.26904,2.26927,28900000.0
2005-10-14 21:27:00,2.26949,2.26987,2.26877,2.2698,60800000.0
2005-10-14 21:28:00,2.26965,2.27044,2.26901,2.27042,112100000.0
2005-10-14 21:29:00,2.27042,2.27081,2.26972,2.27058,64800000.0
2005-10-14 21:30:00,2.27029,2.27053,2.26996,2.27024,37700000.0
2005-10-14 21:31:00,2.26988,2.27054,2.26979,2.27031,60100000.0
2005-10-14 21:32:00,2.27059,2.27081,2.26981,2.27032,181400000.0
2005-10-14 21:33:00,2.27012,2.27065,2.26962,2.26999,70200000.0
2005-10-14 21:34:00,2.27033,2.27108,2.26973,2.27096,122400000.0
2005-10-14 21:35:00,2.2707,2.27094,2.27017,2.27017,22800000.0
2005-10-14 21:36:00,2.27026,2.27071,2.27022,2.2705,51800000.0
2005-10-14 21:37:00,2.27001,2.27115,2.26973,2.26996,62500000.0
2005-10-14 21:38:00,2.26949,2.27012,2.26914,2.26962,58800000.0
2005-10-14 21:39:00,2.26967,2.26993,2.26955,2.26971,35900000.0
2005-10-14 21:40:00,2.27025,2.27045,2.26962,2.27007,23600000.0
2005-10-14 21:41:00,2.27002,2.27025,2.26953,2.26973,31200000.0
2005-10-14 21:42:00,2.26998,2.27034,2.26941,2.2697,138899999.0
2005-10-14 21:43:00,2.26963,2.27002,2.26935,2.26975,89800000.0
2005-10-14 21:44:00,2.26966,2.27002,2.26898,2.26927,124700000.0
2005-10-14 21:45:00,2.26937,2.26993,2.26919,2.26945,88500000.0
2005-10-14 21:46:00,2.26965,2.27026,2.26939,2.26975,76500000.0
2005-10-14 21:47:00,2.27009,2.27124,2.26918,2.27041,123200000.0
2005-10-14 21:48:00,2.26992,2.27032,2.26951,2.26953,57100001.0
2005-10-14 21:49:00,2.26964,2.27071,2.26964,2.27048,90100000.0
2005-10-14 21:50:00,2.27051,2.27055,2.26965,2.26966,26200000.0
2005-10-14 21:51:00,2.27023,2.27047,2.27008,2.27015,38800000.0
2005-10-14 21:52:00,2.27025,2.27063,2.2696,2.26992,114500000.0
2005-10-14 21:53:00,2.26985,2.27065,2.26949,2.27026,41200000.0
2005-10-14 21:54:00,2.27048,2.27058,2.26932,2.26932,27600000.0
2005-10-14 21:55:00,2.26969,2.27051,2.26951,2.27012,62100000.0
2005-10-14 21:56:00,2.27019,2.2703,2.2695,2.2697,64600000.0
2005-10-14 21:57:00,2.2698,2.27015,2.26953,2.26953,26000000.0
2005-10-14 21:58:00,2.26967,2.27034,2.26956,2.26989,29800000.0
2005-10-14 21:59:00,2.26989,2.27096,2.26976,2.27092,172900000.0
2005-10-14 22:00:00,2.27039,2.27082,2.26997,2.27045,64300000.0
2005-10-14 22:01:00,2.26976,2.2706,2.26976,2.27054,41000000.0
2005-10-14 22:02:00,2.27036,2.27095,2.27027,2.27059,94500000.0
2005-10-14 22:03:00,2.27058,2.27099,2.27058,2.27099,22600000.0
2005-10-14 22:04:00,2.2712,2.27133,2.27064,2.27111,76700000.0
2005-10-14 22:05:00,2.27099,2.27124,2.27043,2.27115,65200000.0
2005-10-14 22:06:00,2.2713,2.27147,2.27103,2.27136,25200000.0
2005-10-14 22:07:00,2.27077,2.27141,2.27077,2.271,23000000.0
2005-10-14 22:08:00,2.27073,2.27093,2.27056,2.27057,29500000.0
2005-10-14 22:09:00,2.27061,2.27109,2.27031,2.27097,37000000.0
2005-10-14 22:10:00,2.27082,2.27106,2.27052,2.27068,47900000.0
2005-10-14 22:11:00,2.27048,2.27108,2.27012,2.27108,44300000.0
2005-10-14 22:12:00,2.27055,2.27124,2.27016,2.27115,76600000.0
2005-10-14 22:13:00,2.27127,2.27135,2.2709,2.2713,28600000.0
2005-10-14 22:14:00,2.27157,2.27167,2.27083,2.2709,59000001.0
2005-10-14 22:15:00,2.2711,2.27143,2.27066,2.27083,103800000.0
2005-10-14 22:16:00,2.27086,2.27102,2.27023,2.27077,133400000.0
2005-10-14 22:17:00,2.27068,2.2711,2.27046,2.2711,21800000.0
2005-10-14 22:18:00,2.27112,2.27141,2.27056,2.27064,35900000.0
2005-10-14 22:19:00,2.27097,2.2711,2.27057,2.2707,36600000.0
2005-10-14 22:20:00,2.27102,2.27131,2.2708,2.27121,36400000.0
2005-10-14 22:21:00,2.27132,2.27147,2.27097,2.27128,34100000.0
2005-10-14 22:22:00,2.27095,2.27152,2.27041,2.27096,126700000.0
2005-10-14 22:23:00,2.2708,2.27102,2.27017,2.27085,101400000.0
2005-10-14 22:24:00,2.27044,2.27106,2.27038,2.27106,32200000.0
2005-10-14 22:25:00,2.27118,2.27135,2.27068,2.27117,39100000.0
2005-10-14 22:26:00,2.27076,2.27145,2.27072,2.27126,31800000.0
2005-10-14 22:27:00,2.27171,2.27172,2.27104,2.27118,20400000.0
2005-10-14 22:28:00,2.27092,2.27155,2.27075,2.2713,37600000.0
2005-10-14 22:29:00,2.27173,2.27173,2.27078,2.2714,169000000.0
2005-10-14 22:30:00,2.27086,2.27148,2.27067,2.27081,96300000.0
2005-10-14 22:31:00,2.27055,2.27076,2.27026,2.27057,21400000.0
2005-10-14 22:32:00,2.27073,2.27113,2.27061,2.27073,32900000.0
2005-10-14 22:33:00,2.27079,2.27105,2.26992,2.27061,59900001.0
2005-10-14 22:34:00,2.27064,2.27106,2.27034,2.2706,89399999.0
2005-10-14 22:35:00,2.27025,2.27092,2.27025,2.27068,29500000.0
2005-10-14 22:36:00,2.27006,2.27063,2.27003,2.27063,30000000.0
2005-10-14 22:37:00,2.27079,2.27079,2.26978,2.26978,27900000.0
2005-10-14 22:38:00,2.27006,2.27051,2.2698,2.27048,34700000.0
2005-10-14 22:39:00,2.2704,2.27067,2.27013,2.27067,59200000.0
2005-10-14 22:40:00,2.27021,2.27051,2.26994,2.27042,31600000.0
2005-10-14 22:41:00,2.2701,2.27061,2.26989,2.27061,48100000.0
2005-10-14 22:42:00,2.27019,2.27073,2.2697,2.27064,52700000.0
2005-10-14 22:43:00,2.26994,2.27094,2.26994,2.27083,97200000.0
2005-10-14 22:44:00,2.27098,2.27155,2.27055,2.27057,51300000.0
2005-10-14 22:45:00,2.27096,2.27131,2.27048,2.27082,64100000.0
2005-10-14 22:46:00,2.27039,2.27126,2.27021,2.27123,89500000.0
2005-10-14 22:47:00,2.271,2.27121,2.27064,2.27084,33200000.0
2005-10-14 22:48:00,2.27106,2.27151,2.27068,2.27087,53900000.0
2005-10-14 22:49:00,2.27142,2.27172,2.27109,2.27162,80099999.0
2005-10-14 22:50:00,2.27148,2.27179,2.27127,2.27151,23500000.0
2005-10-14 22:51:00,2.27136,2.27152,2.27122,2.27122,65800000.0
2005-10-14 22:52:00,2.2717,2.27193,2.27114,2.27162,56300000.0
2005-10-14 22:53:00,2.2718,2.27232,2.27173,2.27232,27500000.0
2005-10-14 22:54:00,2.27189,2.27203,2.27166,2.27166,29800000.0
2005-10-14 22:55:00,2.27175,2.27207,2.27164,2.27178,43500000.0
2005-10-14 22:56:00,2.27196,2.27215,2.27173,2.27215,52500000.0
2005-10-14 22:57:00,2.27213,2.27244,2.27195,2.27238,37100000.0
2005-10-14 22:58:00,2.27194,2.27211,2.2715,2.27211,21500000.0
2005-10-14 22:59:00,2.27216,2.27242,2.27201,2.27241,24300000.0
2005-10-16 23:00:00,2.27076,2.27158,2.27019,2.27099,81199999.0
2005-10-16 23:01:00,2.27083,2.2712,2.27001,2.2707,64800000.0
2005-10-16 23:02:00,2.27047,2.27063,2.27013,2.27063,44800000.0
2005-10-16 23:03:00,2.27026,2.2706,2.2699,2.2706,37700000.0
2005-10-16 23:04:00,2.26985,2.27071,2.2697,2.27071,52000000.0
2005-10-16 23:05:00,2.27072,2.27072,2.27001,2.27024,35900000.0
2005-10-16 23:06:00,2.27023,2.27042,2.26991,2.2704,72500000.0
2005-10-16 23:07:00,2.27013,2.2703,2.26985,2.27019,35200000.0
2005-10-16 23:08:00,2.27019,2.27036,2.26966,2.27001,56300000.0
2005-10-16 23:09:00,2.27,2.27034,2.26975,2.2703,51000000.0
2005-10-16 23:10:00,2.27007,2.27037,2.26953,2.26986,45700000.0
2005-10-16 23:11:00,2.27002,2.27048,2.26931,2.27018,72800000.0
2005-10-16 23:12:00,2.26986,2.27078,2.26976,2.2703,91900000.0
2005-10-16 23:13:00,2.27019,2.27049,2.26927,2.2701,74100001.0
2005-10-16 23:14:00,2.26993,2.27073,2.26956,2.26977,68500000.0
2005-10-16 23:15:00,2.26989,2.27005,2.26961,2.26984,31700000.0
2005-10-16 23:16:00,2.26975,2.27004,2.26957,2.26972,37500000.0
2005-10-16 23:17:00,2.27004,2.27065,2.26939,2.26945,38500000.0
2005-10-16 23:18:00,2.26975,2.27058,2.26973,2.26999,42600000.0
2005-10-16 23:19:00,2.27006,2.27063,2.26946,2.27003,63600000.0
2005-10-16 23:20:00,2.27029,2.27044,2.26923,2.26978,43700000.0
2005-10-16 23:21:00,2.26981,2.27015,2.26937,2.26937,42100000.0
2005-10-16 23:22:00,2.27022,2.27058,2.26928,2.2699,73600000.0
2005-10-16 23:23:00,2.2692,2.27007,2.26902,2.26998,36300000.0
2005-10-16 23:24:00,2.26892,2.26998,2.2687,2.26994,31900000.0
2005-10-16 23:25:00,2.26942,2.26997,2.26835,2.2689,62200000.0
2005-10-16 23:26:00,2.26872,2.27002,2.26861,2.26952,41500000.0
2005-10-16 23:27:00,2.26942,2.26982,2.26878,2.26901,36000000.0
2005-10-16 23:28:00,2.26895,2.26981,2.26884,2.26922,75900001.0
2005-10-16 23:29:00,2.26907,2.26965,2.26905,2.26942,39400000.0
2005-10-16 23:30:00,2.26953,2.26987,2.26897,2.26928,64600000.0
2005-10-16 23:31:00,2.2694,2.26984,2.26884,2.26947,64700000.0
2005-10-16 23:32:00,2.26913,2.26975,2.26909,2.26962,55400000.0
2005-10-16 23:33:00,2.26921,2.26996,2.26874,2.2695,93000000.0
2005-10-16 23:34:00,2.26941,2.27007,2.26894,2.26955,59500000.0
2005-10-16 23:35:00,2.26971,2.27027,2.26907,2.26972,105300000.0
2005-10-16 23:36:00,2.26953,2.26996,2.26907,2.26987,24600000.0
2005-10-16 23:37:00,2.26966,2.26994,2.26915,2.26936,17200000.0
2005-10-16 23:38:00,2.26958,2.26996,2.26922,2.26981,44700000.0
2005-10-16 23:39:00,2.26997,2.27013,2.269,2.26959,66300000.0
2005-10-16 23:40:00,2.2699,2.26998,2.2691,2.26967,40800000.0
2005-10-16 23:41:00,2.26922,2.2699,2.2686,2.2694,72700000.0
2005-10-16 23:42:00,2.26968,2.26973,2.26874,2.26917,44400000.0
2005-10-16 23:43:00,2.26932,2.26974,2.26864,2.26919,54200000.0
2005-10-16 23:44:00,2.26922,2.26966,2.26889,2.26928,46100001.0
2005-10-16 23:45:00,2.26913,2.26975,2.26911,2.26948,32700000.0
2005-10-16 23:46:00,2.26952,2.26985,2.26895,2.26934,56100000.0
2005-10-16 23:47:00,2.26965,2.26965,2.26891,2.26931,68200000.0
2005-10-16 23:48:00,2.26929,2.26947,2.26876,2.26914,63700000.0
2005-10-16 23:49:00,2.26913,2.26963,2.26891,2.26954,42000000.0
2005-10-16 23:50:00,2.26975,2.26982,2.26889,2.26945,55900000.0
2005-10-16 23:51:00,2.26978,2.26997,2.26919,2.26959,78100000.0
2005-10-16 23:52:00,2.26942,2.27008,2.26893,2.26949,63000000.0
2005-10-16 23:53:00,2.26935,2.27011,2.26923,2.26952,92900000.0
2005-10-16 23:54:00,2.26954,2.27002,2.26906,2.26982,54800000.0
2005-10-16 23:55:00,2.26984,2.27012,2.2693,2.26977,53900000.0
2005-10-16 23:56:00,2.26939,2.26999,2.26922,2.26964,44000000.0
2005-10-16 23:57:00,2.26969,2.2699,2.26952,2.2699,48400000.0
2005-10-16 23:58:00,2.2699,2.27047,2.26956,2.27016,54300001.0
2005-10-16 23:59:00,2.26979,2.27028,2.26892,2.26953,78100000.0
2005-10-17 00:00:00,2.26952,2.27022,2.26874,2.2699,60200000.0
2005-10-17 00:01:00,2.2702,2.27047,2.26868,2.26888,38800000.0
2005-10-17 00:02:00,2.26988,2.27012,2.26883,2.26883,40500000.0
2005-10-17 00:03:00,2.26878,2.26993,2.2684,2.2692,65200000.0
2005-10-17 00:04:00,2.2685,2.26985,2.2685,2.26931,41300000.0
2005-10-17 00:05:00,2.2693,2.26982,2.26863,2.26877,90000000.0
2005-10-17 00:06:00,2.26948,2.26985,2.26823,2.26888,56800000.0
2005-10-17 00:07:00,2.26954,2.26961,2.26857,2.26857,87100000.0
2005-10-17 00:08:00,2.26905,2.26961,2.26842,2.26961,71800000.0
2005-10-17 00:09:00,2.26895,2.26959,2.26864,2.26899,58300000.0
2005-10-17 00:10:00,2.26915,2.26952,2.26846,2.26846,39500000.0
2005-10-17 00:11:00,2.26939,2.26953,2.26872,2.26904,26600000.0
2005-10-17 00:12:00,2.26932,2.27017,2.26859,2.26859,85599999.0
2005-10-17 00:13:00,2.26939,2.26949,2.26896,2.26924,39100000.0
2005-10-17 00:14:00,2.26956,2.26992,2.269,2.26992,77100000.0
2005-10-17 00:15:00,2.27,2.27007,2.26921,2.2699,40600000.0
2005-10-17 00:16:00,2.26906,2.26997,2.26836,2.26978,84200000.0
2005-10-17 00:17:00,2.27001,2.27049,2.269,2.26988,96400001.0
2005-10-17 00:18:00,2.26982,2.27006,2.26927,2.26935,66900000.0
2005-10-17 00:19:00,2.26945,2.26988,2.26905,2.26972,44400000.0
2005-10-17 00:20:00,2.26937,2.27041,2.2692,2.26955,77200000.0
2005-10-17 00:21:00,2.26956,2.27004,2.26878,2.26902,87300000.0
2005-10-17 00:22:00,2.26912,2.27023,2.26834,2.2688,82200000.0
2005-10-17 00:23:00,2.26874,2.26974,2.26812,2.26948,84800000.0
2005-10-17 00:24:00,2.26869,2.26932,2.26819,2.2685,67400000.0
2005-10-17 00:25:00,2.26825,2.26922,2.26811,2.26834,46500000.0
2005-10-17 00:26:00,2.26851,2.26927,2.26755,2.26843,83900000.0
2005-10-17 00:27:00,2.26822,2.26925,2.26769,2.26792,112200000.0
2005-10-17 00:28:00,2.26855,2.26875,2.26765,2.26812,50500001.0
2005-10-17 00:29:00,2.26833,2.26881,2.26788,2.26851,32800000.0
2005-10-17 00:30:00,2.2683,2.26865,2.26793,2.26865,39300000.0
2005-10-17 00:31:00,2.26839,2.26883,2.26705,2.26784,51900000.0
2005-10-17 00:32:00,2.26767,2.26887,2.26686,2.26741,62000000.0
2005-10-17 00:33:00,2.26703,2.26845,2.26703,2.26772,46800000.0
2005-10-17 00:34:00,2.26731,2.26797,2.26665,2.26736,111200000.0
2005-10-17 00:35:00,2.26768,2.26847,2.2671,2.26776,83100000.0
2005-10-17 00:36:00,2.26755,2.26781,2.26691,2.26711,53100000.0
2005-10-17 00:37:00,2.26708,2.26811,2.2669,2.26763,72300000.0
2005-10-17 00:38:00,2.26751,2.26806,2.26702,2.26753,69100000.0
2005-10-17 00:39:00,2.26751,2.26799,2.26713,2.2676,73400001.0
2005-10-17 00:40:00,2.26715,2.26769,2.26689,2.26689,41100000.0
2005-10-17 00:41:00,2.26765,2.26803,2.26701,2.26771,67400000.0
2005-10-17 00:42:00,2.26737,2.26814,2.26711,2.26741,76600000.0
2005-10-17 00:43:00,2.2671,2.26821,2.26694,2.26793,71300000.0
2005-10-17 00:44:00,2.26702,2.26819,2.26696,2.26752,49700000.0
2005-10-17 00:45:00,2.26754,2.26832,2.26745,2.26806,41400000.0
2005-10-17 00:46:00,2.268,2.26814,2.26731,2.26769,93200000.0
2005-10-17 00:47:00,2.26771,2.26829,2.26722,2.26766,48000000.0
2005-10-17 00:48:00,2.26751,2.26798,2.2673,2.26775,59900000.0
2005-10-17 00:49:00,2.26805,2.26805,2.26713,2.26713,25100000.0
2005-10-17 00:50:00,2.26822,2.2683,2.26673,2.26673,23000000.0
2005-10-17 00:51:00,2.26699,2.26811,2.2664,2.26718,63500000.0
2005-10-17 00:52:00,2.26738,2.26815,2.2669,2.26732,38700000.0
2005-10-17 00:53:00,2.26704,2.26825,2.26653,2.26762,65000000.0
2005-10-17 00:54:00,2.26765,2.26781,2.26714,2.26754,27200000.0
2005-10-17 00:55:00,2.26721,2.26794,2.26676,2.26781,67400000.0
2005-10-17 00:56:00,2.2667,2.26776,2.26658,2.26764,47600000.0
2005-10-17 00:57:00,2.26765,2.26835,2.26691,2.26785,53300000.0
2005-10-17 00:58:00,2.26661,2.2682,2.26661,2.2682,68300000.0
2005-10-17 00:59:00,2.26746,2.26789,2.26715,2.26741,57700000.0
2005-10-17 01:00:00,2.26779,2.26835,2.26691,2.26752,86100000.0
2005-10-17 01:01:00,2.26755,2.26809,2.26695,2.26709,51200000.0
2005-10-17 01:02:00,2.26718,2.26832,2.267,2.26755,76900000.0
2005-10-17 01:03:00,2.26762,2.26834,2.26703,2.2678,52700000.0
2005-10-17 01:04:00,2.26788,2.26804,2.2668,2.26756,70500000.0
2005-10-17 01:05:00,2.26782,2.26873,2.26762,2.26804,61600000.0
2005-10-17 01:06:00,2.26792,2.26872,2.26759,2.26781,84600000.0
2005-10-17 01:07:00,2.26818,2.26847,2.26774,2.268,59800000.0
2005-10-17 01:08:00,2.26756,2.26866,2.26737,2.26829,68800000.0
2005-10-17 01:09:00,2.26809,2.26831,2.26762,2.26762,63700000.0
2005-10-17 01:10:00,2.26806,2.26844,2.26763,2.26795,72500000.0
2005-10-17 01:11:00,2.26794,2.26849,2.26771,2.26828,51200000.0
2005-10-17 01:12:00,2.26815,2.26823,2.26748,2.26793,59900000.0
2005-10-17 01:13:00,2.26811,2.26858,2.26731,2.26731,70300000.0
2005-10-17 01:14:00,2.26806,2.26849,2.26747,2.26788,37800000.0
2005-10-17 01:15:00,2.26759,2.26824,2.26744,2.2679,51300000.0
2005-10-17 01:16:00,2.26785,2.26826,2.26715,2.26789,84700000.0
2005-10-17 01:17:00,2.26805,2.26826,2.26717,2.26767,78900000.0
2005-10-17 01:18:00,2.2678,2.26857,2.26757,2.26797,41500000.0
2005-10-17 01:19:00,2.26805,2.26824,2.26762,2.26771,24400000.0
2005-10-17 01:20:00,2.26742,2.26834,2.26731,2.26797,77100000.0
2005-10-17 01:21:00,2.26787,2.26849,2.26756,2.26841,73100000.0
2005-10-17 01:22:00,2.26844,2.26893,2.26751,2.26791,52000000.0
2005-10-17 01:23:00,2.268,2.26873,2.26768,2.26841,78200000.0
2005-10-17 01:24:00,2.26795,2.26843,2.26759,2.26842,34300000.0
2005-10-17 01:25:00,2.26837,2.26887,2.26788,2.26857,40300000.0
2005-10-17 01:26:00,2.26857,2.26876,2.26746,2.26875,70600000.0
2005-10-17 01:27:00,2.26892,2.26896,2.26748,2.26753,70300000.0
2005-10-17 01:28:00,2.26823,2.26864,2.26692,2.26863,61700000.0
2005-10-17 01:29:00,2.26805,2.26851,2.26773,2.26811,33400000.0
2005-10-17 01:30:00,2.26759,2.26854,2.26746,2.26815,83600000.0
2005-10-17 01:31:00,2.26842,2.26855,2.26764,2.2683,41900000.0
2005-10-17 01:32:00,2.26769,2.26825,2.26769,2.26821,23200000.0
2005-10-17 01:33:00,2.26771,2.26814,2.26719,2.26805,86000000.0
2005-10-17 01:34:00,2.26717,2.26838,2.26717,2.26775,83100000.0
2005-10-17 01:35:00,2.26766,2.26801,2.26731,2.26801,67100000.0
2005-10-17 01:36:00,2.26792,2.26826,2.26711,2.26811,63700000.0
2005-10-17 01:37:00,2.26777,2.26831,2.26716,2.26784,81900000.0
2005-10-17 01:38:00,2.26701,2.2682,2.267,2.26758,61900000.0
2005-10-17 01:39:00,2.26736,2.26851,2.26694,2.26752,85400000.0
2005-10-17 01:40:00,2.26765,2.26846,2.26728,2.26758,50900000.0
2005-10-17 01:41:00,2.26778,2.26815,2.26741,2.26759,76800000.0
2005-10-17 01:42:00,2.26728,2.26815,2.26724,2.26781,32800000.0
2005-10-17 01:43:00,2.26788,2.26819,2.26746,2.26776,73100000.0
2005-10-17 01:44:00,2.26771,2.26825,2.26752,2.26774,47800000.0
2005-10-17 01:45:00,2.26789,2.26812,2.26684,2.26743,38600000.0
2005-10-17 01:46:00,2.26684,2.26803,2.26681,2.26733,74000000.0
2005-10-17 01:47:00,2.26696,2.26801,2.26659,2.26752,54300000.0
2005-10-17 01:48:00,2.26682,2.26801,2.26659,2.26775,78700000.0
2005-10-17 01:49:00,2.2678,2.26785,2.26691,2.26715,99600001.0
2005-10-17 01:50:00,2.26735,2.26774,2.26657,2.26748,67400000.0
2005-10-17 01:51:00,2.26753,2.26766,2.26663,2.26709,47200000.0
2005-10-17 01:52:00,2.26683,2.2681,2.26651,2.26726,94200000.0
2005-10-17 01:53:00,2.26716,2.26796,2.26666,2.26754,48600000.0
2005-10-17 01:54:00,2.26685,2.26783,2.26645,2.26764,49100000.0
2005-10-17 01:55:00,2.26693,2.26763,2.26658,2.26718,53000000.0
2005-10-17 01:56:00,2.2671,2.26762,2.26668,2.26721,46100000.0
2005-10-17 01:57:00,2.26711,2.26751,2.26666,2.26707,60900000.0
2005-10-17 01:58:00,2.26724,2.26757,2.26709,2.26754,44400000.0
2005-10-17 01:59:00,2.26748,2.26788,2.26687,2.26717,66500000.0
2005-10-17 02:00:00,2.26688,2.26755,2.26684,2.26723,56500000.0
2005-10-17 02:01:00,2.26697,2.26805,2.26684,2.26804,35400000.0
2005-10-17 02:02:00,2.2672,2.26767,2.26689,2.26725,42300000.0
2005-10-17 02:03:00,2.2667,2.26781,2.26666,2.26747,44000000.0
2005-10-17 02:04:00,2.26789,2.26808,2.26699,2.26804,34700000.0
2005-10-17 02:05:00,2.26776,2.26827,2.26752,2.26779,38300000.0
2005-10-17 02:06:00,2.26811,2.26832,2.26732,2.26797,37500000.0
2005-10-17 02:07:00,2.26772,2.2687,2.26693,2.26693,41100000.0
2005-10-17 02:08:00,2.267,2.26778,2.26679,2.26721,31600000.0
2005-10-17 02:09:00,2.26738,2.26824,2.26704,2.26773,30000000.0
2005-10-17 02:10:00,2.26722,2.26841,2.26677,2.26763,33400000.0
2005-10-17 02:11:00,2.26713,2.26831,2.26669,2.26768,35200000.0
2005-10-17 02:12:00,2.26743,2.26843,2.2671,2.26825,24000000.0
2005-10-17 02:13:00,2.26755,2.26831,2.26722,2.26752,41000000.0
2005-10-17 02:14:00,2.26752,2.26818,2.26727,2.26759,39400000.0
2005-10-17 02:15:00,2.26809,2.26844,2.26634,2.26825,31700000.0
2005-10-17 02:16:00,2.26732,2.26832,2.26721,2.26787,55500000.0
2005-10-17 02:17:00,2.26691,2.26808,2.26691,2.26756,29300000.0
2005-10-17 02:18:00,2.26743,2.2679,2.26722,2.26741,37200000.0
2005-10-17 02:19:00,2.267,2.2683,2.267,2.26828,23200000.0
2005-10-17 02:20:00,2.26725,2.26779,2.267,2.26748,37800000.0
2005-10-17 02:21:00,2.26811,2.26837,2.26693,2.26772,53300000.0
2005-10-17 02:22:00,2.26807,2.26815,2.2664,2.26666,22800000.0
2005-10-17 02:23:00,2.26655,2.26736,2.2662,2.26642,22800000.0
2005-10-17 02:24:00,2.26725,2.26759,2.26584,2.26615,38900000.0
2005-10-17 02:25:00,2.26637,2.26666,2.26497,2.26619,42800000.0
2005-10-17 02:26:00,2.2666,2.26727,2.2662,2.26687,19000000.0
2005-10-17 02:27:00,2.2662,2.26721,2.26594,2.26695,56200000.0
2005-10-17 02:28:00,2.26737,2.26774,2.26612,2.2672,77599999.0
2005-10-17 02:29:00,2.26735,2.26784,2.26654,2.26692,61500000.0
2005-10-17 02:30:00,2.26748,2.26761,2.26661,2.26678,22000000.0
2005-10-17 02:31:00,2.2676,2.26783,2.26641,2.26705,45100000.0
2005-10-17 02:32:00,2.2664,2.26754,2.26629,2.26734,31600000.0
2005-10-17 02:33:00,2.26792,2.26792,2.26651,2.26685,26400000.0
2005-10-17 02:34:00,2.26748,2.26796,2.26643,2.26709,42500000.0
2005-10-17 02:35:00,2.26673,2.26766,2.26673,2.26738,22200000.0
2005-10-17 02:36:00,2.26777,2.26794,2.26683,2.26718,36499999.0
2005-10-17 02:37:00,2.26742,2.26771,2.26648,2.26648,22000000.0
2005-10-17 02:38:00,2.26777,2.268,2.26695,2.26695,29900000.0
2005-10-17 02:39:00,2.26795,2.2685,2.26687,2.26698,36200000.0
2005-10-17 02:40:00,2.26758,2.26804,2.26667,2.26731,31600000.0
2005-10-17 02:41:00,2.26788,2.26822,2.26682,2.26703,49500000.0
2005-10-17 02:42:00,2.26759,2.26815,2.2671,2.26738,44200000.0
2005-10-17 02:43:00,2.2672,2.2679,2.26711,2.2679,42200000.0
2005-10-17 02:44:00,2.26858,2.26863,2.26735,2.26754,36200000.0
2005-10-17 02:45:00,2.26822,2.26853,2.26695,2.26695,22000000.0
2005-10-17 02:46:00,2.26743,2.26791,2.2669,2.26789,30500000.0
2005-10-17 02:47:00,2.268,2.26841,2.26738,2.26791,29100000.0
2005-10-17 02:48:00,2.26772,2.26833,2.26728,2.26777,31700000.0
2005-10-17 02:49:00,2.26806,2.26839,2.26716,2.26788,33200000.0
2005-10-17 02:50:00,2.26755,2.26838,2.26742,2.26825,32800000.0
2005-10-17 02:51:00,2.26776,2.26858,2.26746,2.26838,35800000.0
2005-10-17 02:52:00,2.26857,2.26898,2.2679,2.2686,63700000.0
2005-10-17 02:53:00,2.26813,2.26903,2.26791,2.26872,45500000.0
2005-10-17 02:54:00,2.26835,2.26917,2.26801,2.26868,28800000.0
2005-10-17 02:55:00,2.26872,2.26886,2.26779,2.26785,44000000.0
2005-10-17 02:56:00,2.26758,2.26817,2.26729,2.26783,42700001.0
2005-10-17 02:57:00,2.26857,2.26871,2.26745,2.26753,36700000.0
2005-10-17 02:58:00,2.2675,2.26863,2.26747,2.26857,23000000.0
2005-10-17 02:59:00,2.2676,2.26946,2.26742,2.26834,32400000.0
2005-10-17 03:00:00,2.26752,2.26817,2.26735,2.26785,37600000.0
2005-10-17 03:01:00,2.26815,2.26848,2.26784,2.26846,16900000.0
2005-10-17 03:02:00,2.26823,2.2686,2.26773,2.26801,20800000.0
2005-10-17 03:03:00,2.26758,2.26842,2.2675,2.26834,28200000.0
2005-10-17 03:04:00,2.26797,2.26867,2.2678,2.26842,29500000.0
2005-10-17 03:05:00,2.2683,2.26866,2.26762,2.26813,43200000.0
2005-10-17 03:06:00,2.2678,2.26873,2.26742,2.26853,49500000.0
2005-10-17 03:07:00,2.26907,2.26933,2.26795,2.26804,38500000.0
2005-10-17 03:08:00,2.26845,2.2688,2.26763,2.26865,53200000.0
2005-10-17 03:09:00,2.26845,2.26907,2.26801,2.26895,28800000.0
2005-10-17 03:10:00,2.2686,2.26927,2.2683,2.26857,26500000.0
2005-10-17 03:11:00,2.26913,2.26939,2.26817,2.26937,35700000.0
2005-10-17 03:12:00,2.2699,2.27019,2.26886,2.27019,34800000.0
2005-10-17 03:13:00,2.26973,2.27,2.26896,2.26898,52200000.0
2005-10-17 03:14:00,2.26968,2.27097,2.26924,2.27065,27200000.0
2005-10-17 03:15:00,2.27093,2.27098,2.26924,2.26956,31600000.0
2005-10-17 03:16:00,2.27022,2.27023,2.26899,2.26899,46600001.0
2005-10-17 03:17:00,2.27002,2.27027,2.26927,2.27006,44000000.0
2005-10-17 03:18:00,2.27085,2.27111,2.26967,2.26993,16600000.0
2005-10-17 03:19:00,2.27057,2.27118,2.26977,2.2703,33600000.0
2005-10-17 03:20:00,2.2694,2.27097,2.26938,2.27033,21700000.0
2005-10-17 03:21:00,2.27018,2.27056,2.26984,2.27026,60500000.0
2005-10-17 03:22:00,2.27001,2.27149,2.26969,2.26998,41500000.0
2005-10-17 03:23:00,2.27043,2.27067,2.26914,2.26952,27200000.0
2005-10-17 03:24:00,2.27072,2.27106,2.26949,2.26989,40200000.0
2005-10-17 03:25:00,2.27073,2.27079,2.2697,2.27004,32200000.0
2005-10-17 03:26:00,2.26985,2.27092,2.26949,2.27058,27800000.0
2005-10-17 03:27:00,2.2709,2.27117,2.27018,2.27026,19200000.0
2005-10-17 03:28:00,2.26992,2.27113,2.26976,2.27031,42600000.0
2005-10-17 03:29:00,2.27,2.2709,2.26975,2.27003,43400000.0
2005-10-17 03:30:00,2.27005,2.27062,2.26967,2.27019,41000000.0
2005-10-17 03:31:00,2.27043,2.27059,2.26981,2.27053,61700000.0
2005-10-17 03:32:00,2.26978,2.27078,2.26965,2.26996,37800000.0
2005-10-17 03:33:00,2.27045,2.27075,2.26999,2.26999,44800000.0
2005-10-17 03:34:00,2.26981,2.27041,2.26944,2.26965,27100000.0
2005-10-17 03:35:00,2.26913,2.2705,2.26895,2.2705,32800000.0
2005-10-17 03:36:00,2.27043,2.27057,2.26926,2.26938,22100000.0
2005-10-17 03:37:00,2.2697,2.26993,2.2686,2.2687,35500000.0
2005-10-17 03:38:00,2.27012,2.27035,2.26898,2.26948,34800000.0
2005-10-17 03:39:00,2.2695,2.2706,2.26908,2.27015,55400000.0
2005-10-17 03:40:00,2.26993,2.2702,2.26948,2.26987,21700000.0
2005-10-17 03:41:00,2.26957,2.27033,2.26896,2.27033,38100000.0
2005-10-17 03:42:00,2.26929,2.27014,2.26929,2.26953,42100000.0
2005-10-17 03:43:00,2.26955,2.26979,2.26896,2.26896,55500000.0
2005-10-17 03:44:00,2.26936,2.26976,2.269,2.26921,33200000.0
2005-10-17 03:45:00,2.26965,2.27025,2.26856,2.26929,32000000.0
2005-10-17 03:46:00,2.26977,2.27016,2.269,2.26945,31600000.0
2005-10-17 03:47:00,2.26977,2.26994,2.26884,2.26983,55000000.0
2005-10-17 03:48:00,2.27025,2.27025,2.26888,2.26922,60500000.0
2005-10-17 03:49:00,2.26942,2.26976,2.2692,2.26944,32200000.0
2005-10-17 03:50:00,2.26975,2.27011,2.26931,2.26963,30600000.0
2005-10-17 03:51:00,2.27005,2.27007,2.26949,2.27002,41000000.0
2005-10-17 03:52:00,2.27017,2.27024,2.26946,2.26973,45100000.0
2005-10-17 03:53:00,2.27005,2.2704,2.26918,2.2693,31700000.0
2005-10-17 03:54:00,2.26992,2.27024,2.2696,2.27008,47500000.0
2005-10-17 03:55:00,2.26988,2.27022,2.26939,2.27005,63700000.0
2005-10-17 03:56:00,2.27028,2.27031,2.26918,2.26928,41600001.0
2005-10-17 03:57:00,2.27026,2.27059,2.26941,2.26969,20100000.0
2005-10-17 03:58:00,2.2699,2.27034,2.26946,2.27034,33500000.0
2005-10-17 03:59:00,2.27039,2.2707,2.26949,2.26982,41900000.0
2005-10-17 04:00:00,2.27031,2.27053,2.2693,2.26973,45300000.0
2005-10-17 04:01:00,2.26983,2.27019,2.26921,2.26965,65000000.0
2005-10-17 04:02:00,2.26875,2.26991,2.26874,2.26968,47600000.0
2005-10-17 04:03:00,2.269,2.27,2.2688,2.26918,35900000.0
2005-10-17 04:04:00,2.2693,2.26996,2.2687,2.2688,41400000.0
2005-10-17 04:05:00,2.26913,2.26956,2.26826,2.26887,32600000.0
2005-10-17 04:06:00,2.26872,2.26991,2.26848,2.26963,22600000.0
2005-10-17 04:07:00,2.26913,2.26998,2.26878,2.26995,27000000.0
2005-10-17 04:08:00,2.26977,2.27004,2.26869,2.2688,24400000.0
2005-10-17 04:09:00,2.26917,2.26932,2.26803,2.26878,48900000.0
2005-10-17 04:10:00,2.26917,2.26948,2.26851,2.26881,27800000.0
2005-10-17 04:11:00,2.26905,2.26962,2.26841,2.26932,26000000.0
2005-10-17 04:12:00,2.26838,2.26994,2.26831,2.26909,31100000.0
2005-10-17 04:13:00,2.26878,2.26921,2.26807,2.26872,49200000.0
2005-10-17 04:14:00,2.26925,2.26946,2.26797,2.26819,37900000.0
2005-10-17 04:15:00,2.26828,2.26938,2.26795,2.2692,42400000.0
2005-10-17 04:16:00,2.26885,2.26896,2.26806,2.26874,13100000.0
2005-10-17 04:17:00,2.26828,2.26901,2.26796,2.26887,26400000.0
2005-10-17 04:18:00,2.26868,2.26896,2.26822,2.26838,35100000.0
2005-10-17 04:19:00,2.26903,2.26921,2.26832,2.26885,64900000.0
2005-10-17 04:20:00,2.26793,2.26888,2.26788,2.26846,28800000.0
2005-10-17 04:21:00,2.26807,2.26895,2.26775,2.26867,26400000.0
2005-10-17 04:22:00,2.26857,2.26898,2.26825,2.2689,38700000.0
2005-10-17 04:23:00,2.26848,2.2688,2.26809,2.26842,28100000.0
2005-10-17 04:24:00,2.26889,2.26896,2.26795,2.26807,63700001.0
2005-10-17 04:25:00,2.26853,2.26885,2.26819,2.26819,24500000.0
2005-10-17 04:26:00,2.26887,2.26926,2.26824,2.26873,34900000.0
2005-10-17 04:27:00,2.26855,2.26955,2.26848,2.26876,38600000.0
2005-10-17 04:28:00,2.26902,2.26902,2.26844,2.26864,26000000.0
2005-10-17 04:29:00,2.26905,2.26905,2.26832,2.26873,44900000.0
2005-10-17 04:30:00,2.26855,2.26899,2.26837,2.26891,58200000.0
2005-10-17 04:31:00,2.26877,2.26903,2.26844,2.2688,42500000.0
2005-10-17 04:32:00,2.26875,2.26907,2.2683,2.26863,36700000.0
2005-10-17 04:33:00,2.26852,2.26885,2.26821,2.26858,50800000.0
2005-10-17 04:34:00,2.26872,2.26922,2.26815,2.26922,48100000.0
2005-10-17 04:35:00,2.2689,2.26918,2.26833,2.26873,41000000.0
2005-10-17 04:36:00,2.26865,2.26901,2.26823,2.26879,24300000.0
2005-10-17 04:37:00,2.26895,2.26933,2.26774,2.26831,34400000.0
2005-10-17 04:38:00,2.26758,2.26951,2.26758,2.26899,36000000.0
2005-10-17 04:39:00,2.26911,2.26942,2.26823,2.26909,42000000.0
2005-10-17 04:40:00,2.26885,2.269,2.26801,2.26827,32000000.0
2005-10-17 04:41:00,2.2686,2.26942,2.26844,2.26886,27900000.0
2005-10-17 04:42:00,2.26912,2.26918,2.26842,2.26873,26200000.0
2005-10-17 04:43:00,2.2686,2.2691,2.26841,2.26888,63100000.0
2005-10-17 04:44:00,2.26825,2.26926,2.26825,2.2692,49700000.0
2005-10-17 04:45:00,2.2692,2.26932,2.26836,2.26911,27700000.0
2005-10-17 04:46:00,2.26922,2.26939,2.26857,2.26902,43300001.0
2005-10-17 04:47:00,2.26937,2.26951,2.26831,2.26861,38200000.0
2005-10-17 04:48:00,2.26917,2.2694,2.26867,2.26894,30400000.0
2005-10-17 04:49:00,2.26906,2.26933,2.26858,2.26907,32900000.0
2005-10-17 04:50:00,2.26903,2.26964,2.26891,2.26944,21200000.0
2005-10-17 04:51:00,2.26922,2.26975,2.26865,2.2693,26600000.0
2005-10-17 04:52:00,2.26955,2.26977,2.26891,2.26955,28800000.0
2005-10-17 04:53:00,2.26871,2.26987,2.26867,2.26967,33000000.0
2005-10-17 04:54:00,2.2694,2.26978,2.26923,2.26969,28200000.0
2005-10-17 04:55:00,2.26975,2.26995,2.26902,2.26915,32700000.0
2005-10-17 04:56:00,2.2693,2.2696,2.26918,2.2696,59600000.0
2005-10-17 04:57:00,2.26935,2.27025,2.26912,2.26967,28500000.0
2005-10-17 04:58:00,2.26981,2.27009,2.2693,2.26995,32800000.0
2005-10-17 04:59:00,2.26929,2.27002,2.26918,2.26998,33500000.0
2005-10-17 05:00:00,2.26983,2.27003,2.26916,2.26937,42400000.0
2005-10-17 05:01:00,2.26973,2.27006,2.26936,2.27,26000000.0
2005-10-17 05:02:00,2.27007,2.27014,2.2689,2.26941,43200000.0
2005-10-17 05:03:00,2.27052,2.27052,2.269,2.26932,32400000.0
2005-10-17 05:04:00,2.26963,2.27001,2.26919,2.26929,32100000.0
2005-10-17 05:05:00,2.26935,2.27036,2.26919,2.26959,33600000.0
2005-10-17 05:06:00,2.26975,2.27002,2.26921,2.2694,32500000.0
2005-10-17 05:07:00,2.26942,2.27023,2.26907,2.26978,31800000.0
2005-10-17 05:08:00,2.26983,2.27015,2.269,2.26951,35600000.0
2005-10-17 05:09:00,2.26937,2.26973,2.26896,2.26932,32500000.0
2005-10-17 05:10:00,2.26866,2.2701,2.26862,2.26996,36600000.0
2005-10-17 05:11:00,2.26955,2.26976,2.26888,2.26889,31000000.0
2005-10-17 05:12:00,2.2693,2.26988,2.26893,2.26943,22700000.0
2005-10-17 05:13:00,2.26938,2.26967,2.26876,2.26917,25100000.0
2005-10-17 05:14:00,2.26887,2.26919,2.26854,2.26883,32000000.0
2005-10-17 05:15:00,2.26948,2.26953,2.26877,2.26913,81599999.0
2005-10-17 05:16:00,2.26865,2.26942,2.26853,2.26874,33300000.0
2005-10-17 05:17:00,2.2689,2.26945,2.26886,2.26908,32000000.0
2005-10-17 05:18:00,2.26935,2.26964,2.26876,2.26902,35900000.0
2005-10-17 05:19:00,2.26927,2.26996,2.26902,2.26996,47000000.0
2005-10-17 05:20:00,2.26922,2.26959,2.26897,2.26937,39900000.0
2005-10-17 05:21:00,2.26878,2.26932,2.26868,2.26908,31100000.0
2005-10-17 05:22:00,2.26836,2.26946,2.26832,2.26937,25900000.0
2005-10-17 05:23:00,2.26955,2.26961,2.26859,2.2691,41200000.0
2005-10-17 05:24:00,2.2694,2.26954,2.26871,2.26912,38200000.0
2005-10-17 05:25:00,2.269,2.26965,2.26871,2.26963,65500000.0
2005-10-17 05:26:00,2.26935,2.26964,2.26855,2.26876,23100000.0
2005-10-17 05:27:00,2.26942,2.26981,2.26873,2.26959,33200000.0
2005-10-17 05:28:00,2.2691,2.26936,2.26878,2.26911,28500000.0
2005-10-17 05:29:00,2.26892,2.26958,2.26875,2.26915,31200000.0
2005-10-17 05:30:00,2.26909,2.26934,2.26837,2.26878,33000000.0
2005-10-17 05:31:00,2.26838,2.26926,2.26834,2.26894,42600000.0
2005-10-17 05:32:00,2.26862,2.26913,2.26846,2.26868,34600000.0
2005-10-17 05:33:00,2.26879,2.26928,2.2686,2.26924,24800000.0
2005-10-17 05:34:00,2.26881,2.26949,2.26872,2.26943,35500000.0
2005-10-17 05:35:00,2.26895,2.26976,2.2687,2.26912,46200000.0
2005-10-17 05:36:00,2.26887,2.26919,2.26861,2.26894,20100000.0
2005-10-17 05:37:00,2.26897,2.26955,2.26885,2.26936,42500000.0
2005-10-17 05:38:00,2.26846,2.26929,2.26846,2.26854,25400000.0
2005-10-17 05:39:00,2.26934,2.26958,2.26822,2.26846,45500000.0
2005-10-17 05:40:00,2.26835,2.26916,2.26831,2.26858,21200000.0
2005-10-17 05:41:00,2.26863,2.26939,2.26838,2.26879,41000000.0
2005-10-17 05:42:00,2.269,2.26927,2.2682,2.26837,29400000.0
2005-10-17 05:43:00,2.26892,2.26944,2.26829,2.26897,34200000.0
2005-10-17 05:44:00,2.26906,2.26939,2.26835,2.2688,48299999.0
2005-10-17 05:45:00,2.26848,2.26898,2.26808,2.26862,48400000.0
2005-10-17 05:46:00,2.26872,2.26901,2.26787,2.26844,28800000.0
2005-10-17 05:47:00,2.26775,2.26889,2.26755,2.26838,24200000.0
2005-10-17 05:48:00,2.26795,2.26914,2.26768,2.26855,41000000.0
2005-10-17 05:49:00,2.26805,2.26861,2.26775,2.26787,36900000.0
2005-10-17 05:50:00,2.2682,2.26891,2.26785,2.2683,23700000.0
2005-10-17 05:51:00,2.26785,2.26874,2.26779,2.26815,36000000.0
2005-10-17 05:52:00,2.2684,2.2687,2.26784,2.26831,37000000.0
2005-10-17 05:53:00,2.26748,2.26852,2.26748,2.26845,28500000.0
2005-10-17 05:54:00,2.26803,2.26842,2.26787,2.26829,30800000.0
2005-10-17 05:55:00,2.26822,2.26848,2.26793,2.26844,38200000.0
2005-10-17 05:56:00,2.26813,2.26879,2.26795,2.26842,29000000.0
2005-10-17 05:57:00,2.2687,2.26888,2.26801,2.26836,18600000.0
2005-10-17 05:58:00,2.26887,2.26912,2.26788,2.26794,26800000.0
2005-10-17 05:59:00,2.26841,2.26874,2.26803,2.26853,31500000.0
2005-10-17 06:00:00,2.26813,2.26889,2.26787,2.26878,30300000.0
2005-10-17 06:01:00,2.26851,2.26922,2.26812,2.26863,54300000.0
2005-10-17 06:02:00,2.26805,2.26884,2.2679,2.26877,24300000.0
2005-10-17 06:03:00,2.26882,2.26886,2.26805,2.26844,54499999.0
2005-10-17 06:04:00,2.2684,2.269,2.26808,2.2688,32600000.0
2005-10-17 06:05:00,2.26882,2.26884,2.268,2.26823,54400000.0
2005-10-17 06:06:00,2.26912,2.26915,2.26783,2.26857,42900000.0
2005-10-17 06:07:00,2.26882,2.26902,2.26848,2.26852,41100000.0
2005-10-17 06:08:00,2.26875,2.26905,2.26824,2.26881,22000000.0
2005-10-17 06:09:00,2.26885,2.26929,2.26854,2.26913,30000000.0
2005-10-17 06:10:00,2.26863,2.26898,2.26834,2.26857,33200000.0
2005-10-17 06:11:00,2.26889,2.2691,2.26836,2.26893,52300000.0
2005-10-17 06:12:00,2.2685,2.2691,2.26826,2.26861,39400000.0
2005-10-17 06:13:00,2.26847,2.26915,2.26819,2.26912,31200000.0
2005-10-17 06:14:00,2.2686,2.26895,2.2677,2.26835,35700000.0
2005-10-17 06:15:00,2.26888,2.26937,2.26789,2.26789,44400000.0
2005-10-17 06:16:00,2.26803,2.26937,2.26786,2.26926,38000000.0
2005-10-17 06:17:00,2.26892,2.26906,2.26836,2.26854,23200000.0
2005-10-17 06:18:00,2.26842,2.26922,2.26821,2.26877,23300000.0
2005-10-17 06:19:00,2.26875,2.26915,2.26796,2.26798,20700000.0
2005-10-17 06:20:00,2.2683,2.26909,2.26818,2.26881,18000000.0
2005-10-17 06:21:00,2.26838,2.26914,2.2683,2.26914,30000000.0
2005-10-17 06:22:00,2.26843,2.26894,2.26829,2.26884,28700000.0
2005-10-17 06:23:00,2.2695,2.2695,2.26865,2.2687,35600000.0
2005-10-17 06:24:00,2.26915,2.26948,2.26854,2.26856,36300000.0
2005-10-17 06:25:00,2.26864,2.26934,2.26856,2.26907,29400000.0
2005-10-17 06:26:00,2.26907,2.26941,2.26842,2.26933,47100000.0
2005-10-17 06:27:00,2.26887,2.26916,2.26826,2.26864,22000000.0
2005-10-17 06:28:00,2.26865,2.26942,2.26826,2.2694,32800000.0
2005-10-17 06:29:00,2.2687,2.26896,2.26818,2.26873,38000000.0
2005-10-17 06:30:00,2.2684,2.26941,2.26816,2.26892,41700000.0
2005-10-17 06:31:00,2.26843,2.26917,2.26823,2.2687,35000000.0
2005-10-17 06:32:00,2.26887,2.26904,2.26803,2.26864,31000000.0
2005-10-17 06:33:00,2.26889,2.26904,2.26841,2.26901,40300000.0
2005-10-17 06:34:00,2.26897,2.26903,2.26839,2.26851,52900000.0
2005-10-17 06:35:00,2.26829,2.26925,2.26807,2.26922,32500000.0
2005-10-17 06:36:00,2.26843,2.2691,2.26806,2.2688,37600000.0
2005-10-17 06:37:00,2.26852,2.26903,2.26839,2.26887,37100000.0
2005-10-17 06:38:00,2.26902,2.26928,2.26817,2.26868,46700000.0
2005-10-17 06:39:00,2.26904,2.26913,2.26834,2.26854,23400000.0
2005-10-17 06:40:00,2.2687,2.269,2.26823,2.26865,21300000.0
2005-10-17 06:41:00,2.26893,2.26925,2.26837,2.26861,38400001.0
2005-10-17 06:42:00,2.26866,2.26939,2.2684,2.26915,47100000.0
2005-10-17 06:43:00,2.26924,2.26925,2.26838,2.26872,27900000.0
2005-10-17 06:44:00,2.26915,2.26937,2.2682,2.26828,30200000.0
2005-10-17 06:45:00,2.26907,2.26938,2.26828,2.26868,29900000.0
2005-10-17 06:46:00,2.26895,2.26926,2.2682,2.26861,39100000.0
2005-10-17 06:47:00,2.2694,2.26967,2.26809,2.26809,37700000.0
2005-10-17 06:48:00,2.26813,2.26929,2.26804,2.26861,32400000.0
2005-10-17 06:49:00,2.26897,2.26907,2.26788,2.26842,31300000.0
2005-10-17 06:50:00,2.26846,2.26896,2.2681,2.26872,31400000.0
2005-10-17 06:51:00,2.26847,2.26889,2.26808,2.26808,35500000.0
2005-10-17 06:52:00,2.26857,2.26889,2.26792,2.26866,38900000.0
2005-10-17 06:53:00,2.2683,2.26914,2.26826,2.2683,51800000.0
2005-10-17 06:54:00,2.2686,2.26904,2.26795,2.26802,37800000.0
2005-10-17 06:55:00,2.26947,2.26947,2.26799,2.26818,38400000.0
2005-10-17 06:56:00,2.26892,2.26904,2.26819,2.26889,40700000.0
2005-10-17 06:57:00,2.26858,2.26879,2.26812,2.26829,46500000.0
2005-10-17 06:58:00,2.26827,2.26881,2.26805,2.26827,43000000.0
2005-10-17 06:59:00,2.26816,2.26901,2.26793,2.26881,44200000.0
2005-10-17 07:00:00,2.26877,2.26899,2.26817,2.26842,25700000.0
2005-10-17 07:01:00,2.26839,2.26885,2.2683,2.26875,47000000.0
2005-10-17 07:02:00,2.26865,2.26904,2.26834,2.26898,31900000.0
2005-10-17 07:03:00,2.26885,2.26896,2.26831,2.26845,37200000.0
2005-10-17 07:04:00,2.26878,2.26905,2.26816,2.26855,38200000.0
2005-10-17 07:05:00,2.26912,2.26929,2.26827,2.26859,30500000.0
2005-10-17 07:06:00,2.2684,2.26935,2.26828,2.26915,56900000.0
2005-10-17 07:07:00,2.26898,2.26924,2.26844,2.26848,23600000.0
2005-10-17 07:08:00,2.26852,2.26885,2.26811,2.2687,53000000.0
2005-10-17 07:09:00,2.26895,2.26927,2.26839,2.26896,49000000.0
2005-10-17 07:10:00,2.2687,2.26915,2.26816,2.26835,40000000.0
2005-10-17 07:11:00,2.26848,2.26871,2.26821,2.26858,44900000.0
2005-10-17 07:12:00,2.2688,2.26905,2.26795,2.26833,34800000.0
2005-10-17 07:13:00,2.268,2.26872,2.26781,2.26872,39300000.0
2005-10-17 07:14:00,2.2683,2.26874,2.26806,2.26806,19500000.0
2005-10-17 07:15:00,2.26912,2.26922,2.26794,2.26797,43700000.0
2005-10-17 07:16:00,2.2682,2.26903,2.26799,2.26825,54500000.0
2005-10-17 07:17:00,2.26803,2.26911,2.26792,2.2686,33700000.0
2005-10-17 07:18:00,2.26805,2.26883,2.26791,2.26839,37200000.0
2005-10-17 07:19:00,2.26813,2.26873,2.26801,2.26844,37500000.0
2005-10-17 07:20:00,2.2682,2.26848,2.26787,2.26793,36500000.0
2005-10-17 07:21:00,2.26808,2.26898,2.268,2.26875,54600000.0
2005-10-17 07:22:00,2.2686,2.26885,2.2679,2.26828,18600000.0
2005-10-17 07:23:00,2.26899,2.26901,2.26792,2.26792,64900000.0
2005-10-17 07:24:00,2.26875,2.26916,2.2682,2.26909,57600000.0
2005-10-17 07:25:00,2.26902,2.26922,2.26838,2.26867,31900000.0
2005-10-17 07:26:00,2.269,2.26925,2.26805,2.2687,40000000.0
2005-10-17 07:27:00,2.2691,2.26949,2.26763,2.26844,64100000.0
2005-10-17 07:28:00,2.26813,2.26983,2.26775,2.26983,38900000.0
2005-10-17 07:29:00,2.26934,2.2696,2.26873,2.26898,41500000.0
2005-10-17 07:30:00,2.26907,2.26922,2.26834,2.26848,37800000.0
2005-10-17 07:31:00,2.26873,2.26932,2.26824,2.26908,33100000.0
2005-10-17 07:32:00,2.26865,2.26998,2.26858,2.26935,70000000.0
2005-10-17 07:33:00,2.2691,2.2694,2.2678,2.26874,78199999.0
2005-10-17 07:34:00,2.26852,2.26958,2.2684,2.26899,45200000.0
2005-10-17 07:35:00,2.26928,2.26937,2.26846,2.26876,58500001.0
2005-10-17 07:36:00,2.26857,2.26984,2.26848,2.26925,37800000.0
2005-10-17 07:37:00,2.26909,2.26957,2.26833,2.26846,56400000.0
2005-10-17 07:38:00,2.26877,2.26913,2.26815,2.26834,33100000.0
2005-10-17 07:39:00,2.2683,2.26952,2.2682,2.26895,40800000.0
2005-10-17 07:40:00,2.26927,2.26931,2.26849,2.26859,54900000.0
2005-10-17 07:41:00,2.26885,2.26921,2.26811,2.26841,39400000.0
2005-10-17 07:42:00,2.26845,2.26908,2.26822,2.26907,30900000.0
2005-10-17 07:43:00,2.26876,2.26914,2.2681,2.26811,67700000.0
2005-10-17 07:44:00,2.26904,2.26928,2.26847,2.26852,28000000.0
2005-10-17 07:45:00,2.26897,2.2694,2.26847,2.26895,44800000.0
2005-10-17 07:46:00,2.26908,2.26939,2.26865,2.2693,41400000.0
2005-10-17 07:47:00,2.26853,2.2697,2.26846,2.26944,41400000.0
2005-10-17 07:48:00,2.26956,2.26966,2.26845,2.26861,27200000.0
2005-10-17 07:49:00,2.26918,2.26998,2.26872,2.26957,40300000.0
2005-10-17 07:50:00,2.2685,2.26979,2.26808,2.26932,63300000.0
2005-10-17 07:51:00,2.26836,2.27001,2.26836,2.26957,52600000.0
2005-10-17 07:52:00,2.26853,2.2703,2.26826,2.27021,37800000.0
2005-10-17 07:53:00,2.26905,2.27003,2.26881,2.26929,32200000.0
2005-10-17 07:54:00,2.2698,2.27019,2.26955,2.26964,33100000.0
2005-10-17 07:55:00,2.26975,2.27022,2.26916,2.26916,32700000.0
2005-10-17 07:56:00,2.26965,2.26986,2.26904,2.2696,39700000.0
2005-10-17 07:57:00,2.26994,2.26999,2.26931,2.26977,28400000.0
2005-10-17 07:58:00,2.26952,2.26998,2.26934,2.26979,44300000.0
2005-10-17 07:59:00,2.27002,2.27004,2.26937,2.2697,41800000.0
2005-10-17 08:00:00,2.27005,2.27027,2.26923,2.26928,66200000.0
2005-10-17 08:01:00,2.26962,2.26989,2.26892,2.26892,35000000.0
2005-10-17 08:02:00,2.26948,2.26975,2.26834,2.26937,32900000.0
2005-10-17 08:03:00,2.2695,2.27001,2.26873,2.26933,46900000.0
2005-10-17 08:04:00,2.26872,2.26955,2.26835,2.26892,20100000.0
2005-10-17 08:05:00,2.26957,2.26996,2.26802,2.26841,51800000.0
2005-10-17 08:06:00,2.26823,2.26964,2.26806,2.26887,47800000.0
2005-10-17 08:07:00,2.2683,2.26948,2.26807,2.26928,28800000.0
2005-10-17 08:08:00,2.2685,2.26885,2.26787,2.26827,30000000.0
2005-10-17 08:09:00,2.26885,2.26942,2.26832,2.26832,70800000.0
2005-10-17 08:10:00,2.26815,2.26905,2.26803,2.26887,37400000.0
2005-10-17 08:11:00,2.26807,2.26917,2.2677,2.26847,35600000.0
2005-10-17 08:12:00,2.26875,2.26917,2.26807,2.26852,36900000.0
2005-10-17 08:13:00,2.26845,2.26867,2.26777,2.26785,42500000.0
2005-10-17 08:14:00,2.26798,2.2686,2.26772,2.2683,38900000.0
2005-10-17 08:15:00,2.26854,2.26861,2.26783,2.26806,62900000.0
2005-10-17 08:16:00,2.26872,2.26872,2.26752,2.26783,31000000.0
2005-10-17 08:17:00,2.26879,2.26882,2.26781,2.26854,23100000.0
2005-10-17 08:18:00,2.26825,2.26873,2.26806,2.26819,45100000.0
2005-10-17 08:19:00,2.26871,2.2688,2.26801,2.26833,62299999.0
2005-10-17 08:20:00,2.26842,2.26867,2.26746,2.268,26400000.0
2005-10-17 08:21:00,2.26805,2.26838,2.26762,2.26793,23100000.0
2005-10-17 08:22:00,2.26819,2.2683,2.26755,2.26787,45900001.0
2005-10-17 08:23:00,2.26782,2.26841,2.26735,2.26833,33600000.0
2005-10-17 08:24:00,2.2682,2.26839,2.26738,2.26767,31400000.0
2005-10-17 08:25:00,2.26756,2.26833,2.26717,2.26731,44500000.0
2005-10-17 08:26:00,2.2677,2.26788,2.26716,2.2675,33100000.0
2005-10-17 08:27:00,2.26784,2.26801,2.26735,2.26751,38300000.0
2005-10-17 08:28:00,2.26773,2.26795,2.26716,2.2675,40200000.0
2005-10-17 08:29:00,2.26752,2.26805,2.26736,2.26791,54500000.0
2005-10-17 08:30:00,2.2674,2.26823,2.26723,2.26802,45000000.0
2005-10-17 08:31:00,2.26835,2.26835,2.26712,2.2679,40700000.0
2005-10-17 08:32:00,2.26802,2.26816,2.26721,2.2679,26400000.0
2005-10-17 08:33:00,2.26797,2.26821,2.26725,2.26821,59500000.0
2005-10-17 08:34:00,2.26783,2.26842,2.26763,2.26828,46700000.0
2005-10-17 08:35:00,2.2682,2.26862,2.26783,2.26812,52200000.0
2005-10-17 08:36:00,2.2675,2.26873,2.2673,2.26859,27900000.0
2005-10-17 08:37:00,2.26801,2.26864,2.2675,2.26815,56900000.0
2005-10-17 08:38:00,2.26825,2.26851,2.26772,2.26782,25400000.0
2005-10-17 08:39:00,2.26818,2.2687,2.26761,2.26834,36300000.0
2005-10-17 08:40:00,2.26773,2.26878,2.26754,2.26828,38100000.0
2005-10-17 08:41:00,2.26742,2.26838,2.26707,2.26806,32700000.0
2005-10-17 08:42:00,2.26758,2.26848,2.26713,2.26774,61400001.0
2005-10-17 08:43:00,2.26825,2.26876,2.26713,2.26722,52499999.0
2005-10-17 08:44:00,2.26781,2.26821,2.2671,2.26728,27600000.0
2005-10-17 08:45:00,2.26725,2.26827,2.26713,2.26764,37100000.0
2005-10-17 08:46:00,2.26762,2.26805,2.26716,2.26736,23200000.0
2005-10-17 08:47:00,2.26737,2.26795,2.26704,2.26749,50900000.0
2005-10-17 08:48:00,2.26743,2.26792,2.26668,2.26725,32000000.0
2005-10-17 08:49:00,2.26718,2.26756,2.26639,2.26669,38900000.0
2005-10-17 08:50:00,2.2666,2.26759,2.26646,2.26729,27500000.0
2005-10-17 08:51:00,2.26648,2.26743,2.26635,2.26706,49300000.0
2005-10-17 08:52:00,2.26702,2.26753,2.2667,2.26689,47300000.0
2005-10-17 08:53:00,2.2673,2.26748,2.26657,2.26694,29300000.0
2005-10-17 08:54:00,2.26682,2.26736,2.26664,2.26705,62000000.0
2005-10-17 08:55:00,2.26683,2.26753,2.26667,2.2672,46900000.0
2005-10-17 08:56:00,2.26682,2.26762,2.26662,2.26737,20200000.0
2005-10-17 08:57:00,2.26728,2.26773,2.26674,2.267,54200000.0
2005-10-17 08:58:00,2.26693,2.26767,2.26668,2.26702,32500000.0
2005-10-17 08:59:00,2.26668,2.26774,2.2665,2.26726,31200000.0
2005-10-17 09:00:00,2.26698,2.26765,2.26678,2.26765,30200000.0
2005-10-17 09:01:00,2.26773,2.26788,2.26676,2.26726,43100000.0
2005-10-17 09:02:00,2.26732,2.26809,2.26715,2.26771,45100000.0
2005-10-17 09:03:00,2.26685,2.26806,2.26673,2.26757,36200000.0
2005-10-17 09:04:00,2.26759,2.26776,2.26696,2.26716,45000000.0
2005-10-17 09:05:00,2.26709,2.2681,2.2669,2.26734,41200000.0
2005-10-17 09:06:00,2.26716,2.26774,2.26684,2.26735,23000000.0
2005-10-17 09:07:00,2.26724,2.26741,2.26697,2.26708,35200000.0
2005-10-17 09:08:00,2.2672,2.26806,2.2672,2.26794,30100000.0
2005-10-17 09:09:00,2.26757,2.26806,2.26727,2.26805,23200000.0
2005-10-17 09:10:00,2.26774,2.26791,2.26743,2.26743,49600000.0
2005-10-17 09:11:00,2.26768,2.26795,2.26714,2.26793,39400000.0
2005-10-17 09:12:00,2.26789,2.26808,2.26709,2.26751,41400000.0
2005-10-17 09:13:00,2.26767,2.2681,2.26688,2.26756,41500000.0
2005-10-17 09:14:00,2.26782,2.26833,2.26726,2.26748,56199999.0
2005-10-17 09:15:00,2.26695,2.26813,2.26695,2.26788,50600000.0
2005-10-17 09:16:00,2.26748,2.26856,2.26728,2.26794,48500000.0
2005-10-17 09:17:00,2.2682,2.26847,2.26727,2.26758,45000000.0
2005-10-17 09:18:00,2.26835,2.26854,2.26764,2.26819,36600000.0
2005-10-17 09:19:00,2.2683,2.26847,2.26738,2.2677,44500000.0
2005-10-17 09:20:00,2.26827,2.26861,2.26778,2.26821,18300000.0
2005-10-17 09:21:00,2.26775,2.26892,2.26769,2.26849,37300000.0
2005-10-17 09:22:00,2.26872,2.26894,2.26774,2.26866,56000000.0
2005-10-17 09:23:00,2.26905,2.26905,2.26791,2.2685,40500000.0
2005-10-17 09:24:00,2.26834,2.2692,2.26788,2.26908,41200000.0
2005-10-17 09:25:00,2.26802,2.26927,2.26802,2.26884,47000000.0
2005-10-17 09:26:00,2.26861,2.26943,2.26813,2.26941,23200000.0
2005-10-17 09:27:00,2.2696,2.26964,2.26842,2.26853,37400000.0
2005-10-17 09:28:00,2.26873,2.2699,2.26832,2.2699,19600000.0
2005-10-17 09:29:00,2.26895,2.26964,2.26851,2.26955,27100000.0
2005-10-17 09:30:00,2.26887,2.26979,2.26865,2.2691,21800000.0
2005-10-17 09:31:00,2.26843,2.27039,2.26835,2.26882,42600000.0
2005-10-17 09:32:00,2.26868,2.26951,2.26846,2.2688,50100000.0
2005-10-17 09:33:00,2.26857,2.26921,2.26824,2.26824,40300000.0
2005-10-17 09:34:00,2.26885,2.26944,2.26861,2.26901,39200000.0
2005-10-17 09:35:00,2.26927,2.26943,2.26821,2.26854,34100000.0
2005-10-17 09:36:00,2.26925,2.26942,2.26776,2.26777,41800000.0
2005-10-17 09:37:00,2.26862,2.26949,2.26794,2.268,45300000.0
2005-10-17 09:38:00,2.26905,2.26947,2.26769,2.26852,38200000.0
2005-10-17 09:39:00,2.26835,2.26919,2.26792,2.26843,46600000.0
2005-10-17 09:40:00,2.26895,2.26932,2.26763,2.26793,29300000.0
2005-10-17 09:41:00,2.26838,2.26907,2.26795,2.26907,20700000.0
2005-10-17 09:42:00,2.26805,2.26869,2.26762,2.26796,22100000.0
2005-10-17 09:43:00,2.26818,2.26885,2.26753,2.26818,47300000.0
2005-10-17 09:44:00,2.26696,2.26851,2.26696,2.268,25400000.0
2005-10-17 09:45:00,2.26829,2.26849,2.26758,2.26764,60500000.0
2005-10-17 09:46:00,2.26795,2.26841,2.26731,2.26763,28300000.0
2005-10-17 09:47:00,2.26804,2.26842,2.26759,2.26818,71600000.0
2005-10-17 09:48:00,2.26775,2.26895,2.2677,2.26854,44000000.0
2005-10-17 09:49:00,2.26809,2.26845,2.26789,2.26845,32500001.0
2005-10-17 09:50:00,2.26835,2.26866,2.26773,2.26858,53800000.0
2005-10-17 09:51:00,2.2686,2.26884,2.26814,2.2684,25700000.0
2005-10-17 09:52:00,2.26852,2.2687,2.268,2.26825,24000000.0
2005-10-17 09:53:00,2.2683,2.26863,2.26814,2.26823,37000000.0
2005-10-17 09:54:00,2.26865,2.26885,2.26804,2.26833,23500000.0
2005-10-17 09:55:00,2.26828,2.26902,2.26795,2.26867,39500000.0
2005-10-17 09:56:00,2.26884,2.26892,2.26798,2.26815,46600000.0
2005-10-17 09:57:00,2.26814,2.2689,2.26796,2.26799,46900000.0
2005-10-17 09:58:00,2.26783,2.26903,2.2677,2.26903,36500000.0
2005-10-17 09:59:00,2.26847,2.26902,2.26793,2.26821,43700000.0
2005-10-17 10:00:00,2.26773,2.26844,2.26762,2.26793,41900000.0
2005-10-17 10:01:00,2.26788,2.26897,2.26771,2.26839,44000000.0
2005-10-17 10:02:00,2.2687,2.26875,2.2675,2.26832,33200000.0
2005-10-17 10:03:00,2.26805,2.2684,2.26759,2.26817,23700000.0
2005-10-17 10:04:00,2.26802,2.26887,2.26774,2.26853,37700000.0
2005-10-17 10:05:00,2.2683,2.26853,2.26743,2.26796,42400000.0
2005-10-17 10:06:00,2.26824,2.26872,2.26787,2.26851,31900000.0
2005-10-17 10:07:00,2.2682,2.26836,2.26751,2.26791,30000000.0
2005-10-17 10:08:00,2.26837,2.26856,2.26786,2.26821,46800000.0
2005-10-17 10:09:00,2.26809,2.26848,2.26798,2.26824,37100000.0
2005-10-17 10:10:00,2.26853,2.26879,2.26797,2.26821,34500000.0
2005-10-17 10:11:00,2.26824,2.26875,2.26824,2.26869,30200000.0
2005-10-17 10:12:00,2.269,2.26914,2.26782,2.26842,34600000.0
2005-10-17 10:13:00,2.26825,2.2691,2.26813,2.26879,43200000.0
2005-10-17 10:14:00,2.26907,2.26918,2.26833,2.26878,29700000.0
2005-10-17 10:15:00,2.26855,2.26929,2.26824,2.26926,41000000.0
2005-10-17 10:16:00,2.26837,2.26894,2.2682,2.2687,37000000.0
2005-10-17 10:17:00,2.26862,2.26899,2.2682,2.26892,43900000.0
2005-10-17 10:18:00,2.26875,2.26905,2.26811,2.26832,40200000.0
2005-10-17 10:19:00,2.2684,2.26875,2.26805,2.26855,45400000.0
2005-10-17 10:20:00,2.26813,2.26883,2.26813,2.26846,35000000.0
2005-10-17 10:21:00,2.26873,2.26906,2.26763,2.26783,23800000.0
2005-10-17 10:22:00,2.26788,2.26861,2.26774,2.26822,40800000.0
2005-10-17 10:23:00,2.26833,2.26889,2.26769,2.26813,39900000.0
2005-10-17 10:24:00,2.26823,2.26863,2.2676,2.26819,43700000.0
2005-10-17 10:25:00,2.26787,2.26856,2.26737,2.26812,19800000.0
2005-10-17 10:26:00,2.26846,2.26858,2.26733,2.26735,40200000.0
2005-10-17 10:27:00,2.26738,2.26825,2.26738,2.26809,46000000.0
2005-10-17 10:28:00,2.2674,2.26812,2.2672,2.26747,22800000.0
2005-10-17 10:29:00,2.2679,2.26836,2.2673,2.26766,28800000.0
2005-10-17 10:30:00,2.267,2.26821,2.26651,2.26811,26100000.0
2005-10-17 10:31:00,2.26795,2.26821,2.26769,2.26804,31800000.0
2005-10-17 10:32:00,2.26814,2.26849,2.26729,2.26799,30000000.0
2005-10-17 10:33:00,2.26757,2.26837,2.26741,2.26809,34800000.0
2005-10-17 10:34:00,2.26733,2.26869,2.26731,2.26829,47900000.0
2005-10-17 10:35:00,2.26892,2.26893,2.26763,2.26836,50300000.0
2005-10-17 10:36:00,2.26778,2.26886,2.26778,2.26847,23800000.0
2005-10-17 10:37:00,2.26862,2.26899,2.26806,2.26888,46800000.0
2005-10-17 10:38:00,2.26805,2.2694,2.26786,2.26889,47700000.0
2005-10-17 10:39:00,2.2688,2.26908,2.26831,2.26847,47800000.0
2005-10-17 10:40:00,2.26953,2.26962,2.26834,2.26858,31500000.0
2005-10-17 10:41:00,2.26823,2.26944,2.26773,2.26868,31400000.0
2005-10-17 10:42:00,2.26928,2.26956,2.26841,2.26923,45700000.0
2005-10-17 10:43:00,2.26915,2.26975,2.26827,2.26873,26500000.0
2005-10-17 10:44:00,2.26883,2.26933,2.26849,2.26892,29600000.0
2005-10-17 10:45:00,2.26836,2.26944,2.26805,2.26854,41200000.0
2005-10-17 10:46:00,2.2694,2.2694,2.26831,2.26863,36900000.0
2005-10-17 10:47:00,2.26911,2.2694,2.26811,2.26884,37000000.0
2005-10-17 10:48:00,2.26872,2.26965,2.26841,2.26965,60000000.0
2005-10-17 10:49:00,2.2693,2.26957,2.26851,2.26885,22400000.0
2005-10-17 10:50:00,2.26932,2.26946,2.26885,2.26946,33000000.0
2005-10-17 10:51:00,2.269,2.26967,2.2685,2.26944,28100000.0
2005-10-17 10:52:00,2.26858,2.26948,2.26809,2.26891,34200000.0
2005-10-17 10:53:00,2.2692,2.26941,2.26828,2.26835,38000000.0
2005-10-17 10:54:00,2.26897,2.26988,2.26769,2.26769,33400000.0
2005-10-17 10:55:00,2.2681,2.26865,2.26704,2.26763,34600000.0
2005-10-17 10:56:00,2.26812,2.2687,2.26782,2.26848,33000000.0
2005-10-17 10:57:00,2.26883,2.26939,2.26839,2.26881,39100000.0
2005-10-17 10:58:00,2.2681,2.26892,2.26785,2.26826,36200000.0
2005-10-17 10:59:00,2.26848,2.26878,2.26765,2.26834,36800000.0
2005-10-17 11:00:00,2.26875,2.26912,2.26795,2.26835,38800000.0
2005-10-17 11:01:00,2.26789,2.26825,2.26749,2.26765,59100000.0
2005-10-17 11:02:00,2.26828,2.26858,2.26777,2.26858,53200000.0
2005-10-17 11:03:00,2.26825,2.26867,2.26754,2.268,34600000.0
2005-10-17 11:04:00,2.26807,2.26899,2.26779,2.2681,30000000.0
2005-10-17 11:05:00,2.26756,2.26915,2.26729,2.26753,39700000.0
2005-10-17 11:06:00,2.26908,2.26908,2.26734,2.26764,27000000.0
2005-10-17 11:07:00,2.26737,2.26835,2.26712,2.26736,24000000.0
2005-10-17 11:08:00,2.26735,2.26802,2.26718,2.26729,19700000.0
2005-10-17 11:09:00,2.26663,2.26868,2.26644,2.2685,31900000.0
2005-10-17 11:10:00,2.26701,2.26815,2.26698,2.26745,20500000.0
2005-10-17 11:11:00,2.26703,2.26754,2.26661,2.26687,24800000.0
2005-10-17 11:12:00,2.26722,2.26763,2.26615,2.26683,37700000.0
2005-10-17 11:13:00,2.26664,2.26711,2.26612,2.26635,52100000.0
2005-10-17 11:14:00,2.26636,2.26684,2.26562,2.26623,60900000.0
2005-10-17 11:15:00,2.26648,2.26709,2.26591,2.26709,40900000.0
2005-10-17 11:16:00,2.26699,2.26709,2.26602,2.26617,28600000.0
2005-10-17 11:17:00,2.26608,2.26738,2.26584,2.26738,20200000.0
2005-10-17 11:18:00,2.26678,2.26787,2.26674,2.26786,32600000.0
2005-10-17 11:19:00,2.26646,2.26752,2.26644,2.26727,45700000.0
2005-10-17 11:20:00,2.26678,2.26808,2.26656,2.26808,69000000.0
2005-10-17 11:21:00,2.26738,2.2679,2.26699,2.26772,20800000.0
2005-10-17 11:22:00,2.26788,2.26808,2.2675,2.26762,16800000.0
2005-10-17 11:23:00,2.26815,2.26815,2.26702,2.26779,33200000.0
2005-10-17 11:24:00,2.26725,2.26806,2.26718,2.26775,47900000.0
2005-10-17 11:25:00,2.26823,2.2685,2.26736,2.26739,32000000.0
2005-10-17 11:26:00,2.26792,2.26825,2.26735,2.26825,39900000.0
2005-10-17 11:27:00,2.26862,2.26864,2.2673,2.26738,43400000.0
2005-10-17 11:28:00,2.26747,2.26823,2.2671,2.2678,37400000.0
2005-10-17 11:29:00,2.2678,2.26802,2.26735,2.26786,50300000.0
2005-10-17 11:30:00,2.26719,2.26765,2.26693,2.26706,49500000.0
2005-10-17 11:31:00,2.26722,2.26825,2.26716,2.26805,62699999.0
2005-10-17 11:32:00,2.2674,2.26781,2.26711,2.26773,29400000.0
2005-10-17 11:33:00,2.26765,2.2679,2.26728,2.2679,39300000.0
2005-10-17 11:34:00,2.26754,2.26795,2.26731,2.26773,59700001.0
2005-10-17 11:35:00,2.26778,2.26795,2.26747,2.26767,30600000.0
2005-10-17 11:36:00,2.26713,2.26839,2.26713,2.26787,37000000.0
2005-10-17 11:37:00,2.26771,2.26927,2.26734,2.26859,35700001.0
2005-10-17 11:38:00,2.26761,2.26833,2.26716,2.26753,41400000.0
2005-10-17 11:39:00,2.26717,2.26932,2.26693,2.26781,44700000.0
2005-10-17 11:40:00,2.26763,2.26812,2.26744,2.26777,37400000.0
2005-10-17 11:41:00,2.2684,2.26875,2.26773,2.26841,46800000.0
2005-10-17 11:42:00,2.2683,2.26863,2.26771,2.2683,33800000.0
2005-10-17 11:43:00,2.26843,2.2692,2.26802,2.26835,46400000.0
2005-10-17 11:44:00,2.2689,2.26909,2.26818,2.26909,46800000.0
2005-10-17 11:45:00,2.26937,2.26954,2.26838,2.26838,25200000.0
2005-10-17 11:46:00,2.26916,2.26931,2.26788,2.26824,33400000.0
2005-10-17 11:47:00,2.26876,2.27044,2.26861,2.26895,46700000.0
2005-10-17 11:48:00,2.26882,2.26996,2.26881,2.2699,34200000.0
2005-10-17 11:49:00,2.26994,2.26997,2.26921,2.26963,16900000.0
2005-10-17 11:50:00,2.26995,2.27014,2.26901,2.26907,48300000.0
2005-10-17 11:51:00,2.26982,2.26984,2.26831,2.26906,37600000.0
2005-10-17 11:52:00,2.26997,2.27012,2.26923,2.2697,35100000.0
2005-10-17 11:53:00,2.2694,2.27061,2.26921,2.27053,37900000.0
2005-10-17 11:54:00,2.2705,2.27072,2.26907,2.26986,62700000.0
2005-10-17 11:55:00,2.26997,2.27033,2.26939,2.27017,27700000.0
2005-10-17 11:56:00,2.27018,2.27091,2.26993,2.27024,48400000.0
2005-10-17 11:57:00,2.27017,2.27066,2.26978,2.27039,42700000.0
2005-10-17 11:58:00,2.26995,2.27046,2.26965,2.2703,28400000.0
2005-10-17 11:59:00,2.27055,2.27055,2.26948,2.27002,32000000.0
2005-10-17 12:00:00,2.27047,2.27069,2.2699,2.27005,43700000.0
2005-10-17 12:01:00,2.26991,2.27067,2.26973,2.26997,45300000.0
2005-10-17 12:02:00,2.26983,2.2704,2.26958,2.26969,24400000.0
2005-10-17 12:03:00,2.27026,2.27054,2.26965,2.27006,31500000.0
2005-10-17 12:04:00,2.27044,2.27067,2.27003,2.27025,28600000.0
2005-10-17 12:05:00,2.26999,2.27077,2.26971,2.2704,50700000.0
2005-10-17 12:06:00,2.27102,2.27103,2.27017,2.27096,21500000.0
2005-10-17 12:07:00,2.27092,2.27096,2.26967,2.27072,37100000.0
2005-10-17 12:08:00,2.27025,2.27113,2.27025,2.27092,35100000.0
2005-10-17 12:09:00,2.2709,2.27122,2.27058,2.27122,19600000.0
2005-10-17 12:10:00,2.26915,2.27108,2.26911,2.27088,53700000.0
2005-10-17 12:11:00,2.27038,2.27114,2.27011,2.27075,36700000.0
2005-10-17 12:12:00,2.2705,2.27152,2.27026,2.27121,30200000.0
2005-10-17 12:13:00,2.27062,2.27174,2.27,2.27135,26700000.0
2005-10-17 12:14:00,2.27073,2.27147,2.27054,2.27056,42500000.0
2005-10-17 12:15:00,2.27093,2.27134,2.2707,2.2711,37900000.0
2005-10-17 12:16:00,2.27105,2.27122,2.27024,2.27088,35700000.0
2005-10-17 12:17:00,2.2714,2.27175,2.27032,2.27032,26800000.0
2005-10-17 12:18:00,2.2703,2.27105,2.26989,2.26989,61600000.0
2005-10-17 12:19:00,2.2697,2.27121,2.2697,2.27086,37900000.0
2005-10-17 12:20:00,2.27001,2.27102,2.26993,2.27056,36300000.0
2005-10-17 12:21:00,2.27014,2.27103,2.27006,2.27057,32000000.0
2005-10-17 12:22:00,2.26988,2.2708,2.2696,2.2702,24000000.0
2005-10-17 12:23:00,2.2712,2.27129,2.26956,2.27022,31200000.0
2005-10-17 12:24:00,2.26988,2.27056,2.26965,2.27017,37600000.0
2005-10-17 12:25:00,2.27085,2.27101,2.26985,2.27061,32400000.0
2005-10-17 12:26:00,2.27052,2.27071,2.26925,2.26925,40700000.0
2005-10-17 12:27:00,2.26962,2.27037,2.26946,2.26981,35100000.0
2005-10-17 12:28:00,2.27018,2.27044,2.26944,2.26975,29900000.0
2005-10-17 12:29:00,2.27067,2.27067,2.26946,2.26992,44600000.0
2005-10-17 12:30:00,2.27023,2.27039,2.26899,2.26953,55900000.0
2005-10-17 12:31:00,2.26956,2.27043,2.26956,2.27007,36000000.0
2005-10-17 12:32:00,2.27049,2.2705,2.26962,2.27015,43700000.0
2005-10-17 12:33:00,2.26979,2.27059,2.26971,2.27021,42700000.0
2005-10-17 12:34:00,2.26983,2.27049,2.2693,2.2693,60900000.0
2005-10-17 12:35:00,2.27005,2.27026,2.26948,2.26972,27700000.0
2005-10-17 12:36:00,2.2695,2.27042,2.26915,2.26983,48600000.0
2005-10-17 12:37:00,2.26957,2.27014,2.26895,2.26915,40500000.0
2005-10-17 12:38:00,2.26945,2.26988,2.26876,2.26931,39100000.0
2005-10-17 12:39:00,2.2693,2.26955,2.26858,2.2692,39800000.0
2005-10-17 12:40:00,2.2692,2.26963,2.26843,2.26931,53200000.0
2005-10-17 12:41:00,2.26867,2.26907,2.2679,2.26803,40000000.0
2005-10-17 12:42:00,2.26853,2.26934,2.26812,2.26812,58800000.0
2005-10-17 12:43:00,2.26903,2.26903,2.26831,2.26861,28100000.0
2005-10-17 12:44:00,2.26897,2.26937,2.26817,2.26876,30600000.0
2005-10-17 12:45:00,2.26943,2.26981,2.26849,2.26907,32400000.0
2005-10-17 12:46:00,2.26862,2.26947,2.26846,2.26887,33100000.0
2005-10-17 12:47:00,2.26795,2.26977,2.26791,2.26895,37200000.0
2005-10-17 12:48:00,2.26902,2.26927,2.26822,2.26926,43900000.0
2005-10-17 12:49:00,2.26962,2.26962,2.26834,2.26902,31400000.0
2005-10-17 12:50:00,2.2691,2.26912,2.26829,2.26849,30800000.0
2005-10-17 12:51:00,2.26833,2.26972,2.26833,2.26925,50400000.0
2005-10-17 12:52:00,2.26903,2.26938,2.26849,2.26909,41400000.0
2005-10-17 12:53:00,2.269,2.26976,2.2687,2.26954,26700000.0
2005-10-17 12:54:00,2.269,2.26988,2.26882,2.26988,48500000.0
2005-10-17 12:55:00,2.26913,2.26931,2.26814,2.26865,38300000.0
2005-10-17 12:56:00,2.26916,2.26955,2.26864,2.2689,34100000.0
2005-10-17 12:57:00,2.26915,2.26988,2.26869,2.26869,39900000.0
2005-10-17 12:58:00,2.26923,2.26955,2.26854,2.26886,28700000.0
2005-10-17 12:59:00,2.2685,2.26951,2.26842,2.26898,40400000.0
2005-10-17 13:00:00,2.26927,2.26963,2.26853,2.26884,43000000.0
2005-10-17 13:01:00,2.26835,2.26944,2.26823,2.26892,34600000.0
2005-10-17 13:02:00,2.2685,2.26918,2.2682,2.26846,65400000.0
2005-10-17 13:03:00,2.26892,2.2692,2.2679,2.2679,22400000.0
2005-10-17 13:04:00,2.26847,2.26945,2.26825,2.26912,24700000.0
2005-10-17 13:05:00,2.2693,2.2693,2.2682,2.26868,24100000.0
2005-10-17 13:06:00,2.2696,2.2696,2.26857,2.2691,28300000.0
2005-10-17 13:07:00,2.26925,2.26938,2.26837,2.26911,62000000.0
2005-10-17 13:08:00,2.26922,2.26939,2.2687,2.26929,48500001.0
2005-10-17 13:09:00,2.26872,2.26934,2.2684,2.26886,16700000.0
2005-10-17 13:10:00,2.26932,2.26957,2.2683,2.26882,34600000.0
2005-10-17 13:11:00,2.26881,2.26973,2.26851,2.26956,29700000.0
2005-10-17 13:12:00,2.2688,2.26954,2.26843,2.26906,30800000.0
2005-10-17 13:13:00,2.26816,2.26979,2.26815,2.26908,35200000.0
2005-10-17 13:14:00,2.26878,2.26905,2.26781,2.26854,45600000.0
2005-10-17 13:15:00,2.269,2.26925,2.26814,2.26851,33700000.0
2005-10-17 13:16:00,2.2683,2.26895,2.26811,2.26847,44300000.0
2005-10-17 13:17:00,2.26839,2.26844,2.26793,2.26793,37300000.0
2005-10-17 13:18:00,2.26867,2.26881,2.26787,2.26808,29400000.0
2005-10-17 13:19:00,2.26828,2.26838,2.26735,2.26747,30100000.0
2005-10-17 13:20:00,2.26758,2.26786,2.26718,2.26718,58300000.0
2005-10-17 13:21:00,2.26766,2.26766,2.26675,2.26733,35100000.0
2005-10-17 13:22:00,2.26649,2.26727,2.26641,2.26693,32000000.0
2005-10-17 13:23:00,2.26692,2.26788,2.26667,2.26788,52300000.0
2005-10-17 13:24:00,2.2676,2.26784,2.26703,2.26729,40400000.0
2005-10-17 13:25:00,2.26772,2.26793,2.26711,2.26729,56400000.0
2005-10-17 13:26:00,2.26743,2.26762,2.26707,2.26756,33600000.0
2005-10-17 13:27:00,2.26737,2.26796,2.26721,2.2677,49700000.0
2005-10-17 13:28:00,2.26743,2.26796,2.26721,2.26777,27700000.0
2005-10-17 13:29:00,2.26768,2.26818,2.26764,2.26815,37800000.0
2005-10-17 13:30:00,2.26837,2.26837,2.26758,2.26778,50700000.0
2005-10-17 13:31:00,2.26768,2.26812,2.26749,2.26807,29800000.0
2005-10-17 13:32:00,2.2675,2.26812,2.2673,2.26761,42900000.0
2005-10-17 13:33:00,2.26796,2.26818,2.26757,2.26765,54600000.0
2005-10-17 13:34:00,2.26789,2.2682,2.26739,2.26783,61300001.0
2005-10-17 13:35:00,2.26813,2.26819,2.26754,2.26769,36100000.0
2005-10-17 13:36:00,2.26805,2.26814,2.2676,2.26793,46900000.0
2005-10-17 13:37:00,2.26771,2.2682,2.26761,2.26815,40800000.0
2005-10-17 13:38:00,2.26756,2.26811,2.26732,2.26801,27600000.0
2005-10-17 13:39:00,2.26769,2.26813,2.2675,2.26765,41600000.0
2005-10-17 13:40:00,2.26837,2.26847,2.26776,2.26815,31300000.0
2005-10-17 13:41:00,2.26861,2.26865,2.26805,2.26805,22700000.0
2005-10-17 13:42:00,2.26841,2.2686,2.2679,2.2681,44700000.0
2005-10-17 13:43:00,2.26802,2.2685,2.26801,2.26806,39500000.0
2005-10-17 13:44:00,2.26857,2.2688,2.26778,2.26778,33800000.0
2005-10-17 13:45:00,2.26807,2.26825,2.26765,2.26796,27400000.0
2005-10-17 13:46:00,2.26844,2.26853,2.26765,2.2684,61600000.0
2005-10-17 13:47:00,2.26822,2.26843,2.26792,2.26792,34400000.0
2005-10-17 13:48:00,2.26802,2.26862,2.26798,2.26829,25400000.0
2005-10-17 13:49:00,2.26847,2.2685,2.26814,2.26841,30900000.0
2005-10-17 13:50:00,2.26888,2.26888,2.26779,2.26798,42600000.0
2005-10-17 13:51:00,2.2681,2.26844,2.26765,2.26765,38200000.0
2005-10-17 13:52:00,2.2687,2.26877,2.26817,2.26873,46300000.0
2005-10-17 13:53:00,2.26847,2.2686,2.2682,2.26829,29700000.0
2005-10-17 13:54:00,2.26843,2.26843,2.26761,2.26797,30400000.0
2005-10-17 13:55:00,2.26758,2.26824,2.26732,2.26819,30900000.0
2005-10-17 13:56:00,2.26811,2.2682,2.26764,2.26813,35900000.0
2005-10-17 13:57:00,2.26798,2.26807,2.26763,2.26773,43000000.0
2005-10-17 13:58:00,2.26763,2.26823,2.26741,2.26812,31300000.0
2005-10-17 13:59:00,2.26844,2.26844,2.26762,2.2679,54900000.0
2005-10-17 14:00:00,2.2683,2.26842,2.26778,2.26835,40599999.0
2005-10-17 14:01:00,2.26786,2.26877,2.26782,2.26877,33700000.0
2005-10-17 14:02:00,2.26845,2.26893,2.26827,2.26866,25400000.0
2005-10-17 14:03:00,2.26905,2.26905,2.26857,2.26875,14200000.0
2005-10-17 14:04:00,2.26918,2.26918,2.26834,2.26905,36600000.0
2005-10-17 14:05:00,2.26894,2.26922,2.26884,2.26887,65200000.0
2005-10-17 14:06:00,2.26908,2.26937,2.26886,2.26919,43900000.0
2005-10-17 14:07:00,2.26925,2.26944,2.26872,2.26888,30600000.0
2005-10-17 14:08:00,2.26888,2.26991,2.26883,2.26947,57800000.0
2005-10-17 14:09:00,2.26963,2.26967,2.26925,2.26954,21600000.0
2005-10-17 14:10:00,2.26925,2.26998,2.26901,2.26947,46000000.0
2005-10-17 14:11:00,2.27014,2.27014,2.26937,2.26989,36600000.0
2005-10-17 14:12:00,2.27022,2.27039,2.2693,2.26949,36300000.0
2005-10-17 14:13:00,2.26938,2.26955,2.26894,2.26906,26100000.0
2005-10-17 14:14:00,2.26852,2.26914,2.26844,2.269,35100000.0
2005-10-17 14:15:00,2.26878,2.26945,2.26866,2.26929,42900000.0
2005-10-17 14:16:00,2.26923,2.26941,2.2688,2.26916,18000000.0
2005-10-17 14:17:00,2.26887,2.26957,2.26876,2.26939,28700000.0
2005-10-17 14:18:00,2.26936,2.2696,2.26891,2.26924,58300000.0
2005-10-17 14:19:00,2.26917,2.26948,2.26905,2.26933,66000000.0
2005-10-17 14:20:00,2.2696,2.26989,2.26938,2.2696,43600000.0
2005-10-17 14:21:00,2.2693,2.26959,2.26899,2.26913,39400000.0
2005-10-17 14:22:00,2.26941,2.26975,2.26894,2.26901,21200000.0
2005-10-17 14:23:00,2.26944,2.26952,2.26898,2.26927,60800001.0
2005-10-17 14:24:00,2.26884,2.2697,2.26884,2.26954,41100000.0
2005-10-17 14:25:00,2.26905,2.26942,2.26889,2.26937,27300000.0
2005-10-17 14:26:00,2.26887,2.26918,2.26859,2.26892,36300000.0
2005-10-17 14:27:00,2.26865,2.26904,2.26835,2.26904,26400000.0
2005-10-17 14:28:00,2.26872,2.27019,2.2685,2.27019,42900000.0
2005-10-17 14:29:00,2.26983,2.27017,2.26962,2.26994,52100000.0
2005-10-17 14:30:00,2.2695,2.26975,2.26881,2.26881,29700000.0
2005-10-17 14:31:00,2.26917,2.26923,2.26796,2.26858,36000000.0
2005-10-17 14:32:00,2.2684,2.26874,2.26811,2.26874,51500000.0
2005-10-17 14:33:00,2.2684,2.2686,2.268,2.26832,34500000.0
2005-10-17 14:34:00,2.26845,2.26858,2.26782,2.26858,66700000.0
2005-10-17 14:35:00,2.26857,2.26857,2.26792,2.26807,43099999.0
2005-10-17 14:36:00,2.26806,2.26814,2.26754,2.26787,51200000.0
2005-10-17 14:37:00,2.26873,2.26891,2.26722,2.26732,32700000.0
2005-10-17 14:38:00,2.2676,2.26826,2.26742,2.26812,65300000.0
2005-10-17 14:39:00,2.26748,2.26827,2.26721,2.26827,23100000.0
2005-10-17 14:40:00,2.26805,2.26828,2.26778,2.2681,44900000.0
2005-10-17 14:41:00,2.2683,2.26842,2.26738,2.26753,23500000.0
2005-10-17 14:42:00,2.268,2.268,2.26725,2.26765,34000000.0
2005-10-17 14:43:00,2.26722,2.26792,2.26691,2.26792,49500000.0
2005-10-17 14:44:00,2.26787,2.26813,2.26728,2.26736,36800000.0
2005-10-17 14:45:00,2.2679,2.2685,2.26769,2.2685,53700000.0
2005-10-17 14:46:00,2.26847,2.2687,2.26805,2.26829,18800000.0
2005-10-17 14:47:00,2.26855,2.26891,2.26826,2.26886,34300000.0
2005-10-17 14:48:00,2.26868,2.26922,2.26856,2.26884,40500000.0
2005-10-17 14:49:00,2.26891,2.26908,2.26869,2.269,40000000.0
2005-10-17 14:50:00,2.26888,2.26913,2.26848,2.26893,31300000.0
2005-10-17 14:51:00,2.26878,2.26896,2.26795,2.26796,26900000.0
2005-10-17 14:52:00,2.2685,2.26895,2.26835,2.26895,53300000.0
2005-10-17 14:53:00,2.26855,2.26885,2.26815,2.26873,42000000.0
2005-10-17 14:54:00,2.26867,2.26883,2.26802,2.26833,28400000.0
2005-10-17 14:55:00,2.26882,2.26894,2.26842,2.26881,26100000.0
2005-10-17 14:56:00,2.2699,2.2699,2.26872,2.26887,24900000.0
2005-10-17 14:57:00,2.26878,2.26909,2.26854,2.2688,44100000.0
2005-10-17 14:58:00,2.26871,2.26909,2.26849,2.26889,42400000.0
2005-10-17 14:59:00,2.26849,2.26899,2.2683,2.26897,30200000.0
2005-10-17 15:00:00,2.26902,2.26912,2.26812,2.26851,34700000.0
2005-10-17 15:01:00,2.26845,2.26868,2.26813,2.26851,26000000.0
2005-10-17 15:02:00,2.26882,2.26888,2.2682,2.26866,21900000.0
2005-10-17 15:03:00,2.26897,2.26913,2.26835,2.26892,39800000.0
2005-10-17 15:04:00,2.26869,2.26902,2.26859,2.26894,61700000.0
2005-10-17 15:05:00,2.26917,2.26922,2.26801,2.26821,54500000.0
2005-10-17 15:06:00,2.26816,2.26883,2.26816,2.26877,54600000.0
2005-10-17 15:07:00,2.26832,2.26923,2.2683,2.26905,49000000.0
2005-10-17 15:08:00,2.26893,2.26907,2.26827,2.26874,49000000.0
2005-10-17 15:09:00,2.26867,2.26881,2.26821,2.26844,32300000.0
2005-10-17 15:10:00,2.2688,2.26881,2.26799,2.26815,58500001.0
2005-10-17 15:11:00,2.26826,2.26887,2.26815,2.26877,55000000.0
2005-10-17 15:12:00,2.26863,2.26897,2.26837,2.26885,31400000.0
2005-10-17 15:13:00,2.26915,2.26929,2.26891,2.26918,29500000.0
2005-10-17 15:14:00,2.26926,2.26946,2.26904,2.26946,38300000.0
2005-10-17 15:15:00,2.26935,2.26947,2.26871,2.26933,45800000.0
2005-10-17 15:16:00,2.26979,2.26985,2.26927,2.26944,23100000.0
2005-10-17 15:17:00,2.26984,2.26987,2.26921,2.26971,36100000.0
2005-10-17 15:18:00,2.26953,2.26969,2.26919,2.26962,29700000.0
2005-10-17 15:19:00,2.26951,2.26971,2.26902,2.26937,26300000.0
2005-10-17 15:20:00,2.26955,2.26974,2.26898,2.2693,51800000.0
2005-10-17 15:21:00,2.26954,2.26962,2.26888,2.26936,33700000.0
2005-10-17 15:22:00,2.26975,2.27004,2.26899,2.26923,25500000.0
2005-10-17 15:23:00,2.26946,2.26966,2.26929,2.26966,40900000.0
2005-10-17 15:24:00,2.2691,2.26992,2.2691,2.26992,23400000.0
2005-10-17 15:25:00,2.26976,2.26996,2.26907,2.26928,25400000.0
2005-10-17 15:26:00,2.26886,2.2698,2.26884,2.2698,41000000.0
2005-10-17 15:27:00,2.26965,2.26972,2.26899,2.26921,47500000.0
2005-10-17 15:28:00,2.26933,2.26965,2.26904,2.26956,44800000.0
2005-10-17 15:29:00,2.26961,2.26985,2.26934,2.26965,28100000.0
2005-10-17 15:30:00,2.26955,2.26995,2.26934,2.26934,33500000.0
2005-10-17 15:31:00,2.2693,2.27002,2.26913,2.27002,26800000.0
2005-10-17 15:32:00,2.26985,2.2699,2.26889,2.26938,41900000.0
2005-10-17 15:33:00,2.26916,2.26963,2.26896,2.26952,32900000.0
2005-10-17 15:34:00,2.26912,2.26939,2.26882,2.26883,41300000.0
2005-10-17 15:35:00,2.2685,2.26931,2.2685,2.2691,36300000.0
2005-10-17 15:36:00,2.269,2.26934,2.26873,2.26908,41500000.0
2005-10-17 15:37:00,2.26891,2.26904,2.26853,2.26853,29900000.0
2005-10-17 15:38:00,2.2687,2.26904,2.2685,2.2689,36500000.0
2005-10-17 15:39:00,2.26887,2.26888,2.26836,2.26836,34900000.0
2005-10-17 15:40:00,2.26832,2.26909,2.26816,2.26882,30100000.0
2005-10-17 15:41:00,2.26889,2.26922,2.26863,2.26903,24000000.0
2005-10-17 15:42:00,2.26913,2.26949,2.26888,2.26939,39800000.0
2005-10-17 15:43:00,2.26917,2.2693,2.26883,2.26915,23300000.0
2005-10-17 15:44:00,2.26863,2.26906,2.26848,2.26888,35700000.0
2005-10-17 15:45:00,2.26924,2.26931,2.26827,2.26827,57700000.0
2005-10-17 15:46:00,2.2686,2.26908,2.26854,2.26867,24700000.0
2005-10-17 15:47:00,2.26815,2.26927,2.26815,2.26873,30800000.0
2005-10-17 15:48:00,2.26825,2.26864,2.26792,2.26793,37800000.0
2005-10-17 15:49:00,2.26807,2.26836,2.26758,2.26758,50600000.0
2005-10-17 15:50:00,2.26735,2.268,2.26719,2.26778,48000000.0
2005-10-17 15:51:00,2.26784,2.26792,2.26716,2.26735,34000000.0
2005-10-17 15:52:00,2.26756,2.2676,2.26696,2.26728,26400000.0
2005-10-17 15:53:00,2.26703,2.26748,2.26693,2.26712,28600000.0
2005-10-17 15:54:00,2.26699,2.26744,2.2669,2.26698,25000000.0
2005-10-17 15:55:00,2.26718,2.26733,2.26682,2.26713,41300000.0
2005-10-17 15:56:00,2.2668,2.2675,2.26672,2.26692,48300000.0
2005-10-17 15:57:00,2.26692,2.26756,2.26679,2.2668,30500000.0
2005-10-17 15:58:00,2.26755,2.2677,2.26711,2.26741,28000000.0
2005-10-17 15:59:00,2.26784,2.268,2.26757,2.268,45000000.0
2005-10-17 16:00:00,2.26829,2.26832,2.26741,2.26742,29200000.0
2005-10-17 16:01:00,2.26827,2.2685,2.268,2.2685,33600000.0
2005-10-17 16:02:00,2.2686,2.26927,2.26857,2.26894,50700000.0
2005-10-17 16:03:00,2.26889,2.26918,2.26872,2.2691,40700000.0
2005-10-17 16:04:00,2.2693,2.26946,2.2687,2.26907,50600000.0
2005-10-17 16:05:00,2.26917,2.26942,2.26889,2.2692,37800000.0
2005-10-17 16:06:00,2.26939,2.26954,2.26903,2.26937,41200000.0
2005-10-17 16:07:00,2.26945,2.26949,2.2688,2.26883,51200000.0
2005-10-17 16:08:00,2.26926,2.26941,2.26857,2.26881,30500000.0
2005-10-17 16:09:00,2.26934,2.26934,2.26849,2.26918,28400000.0
2005-10-17 16:10:00,2.2691,2.26919,2.26871,2.26919,41000000.0
2005-10-17 16:11:00,2.26913,2.26921,2.26855,2.26855,21200000.0
2005-10-17 16:12:00,2.26874,2.26915,2.26856,2.26863,47600000.0
2005-10-17 16:13:00,2.2687,2.269,2.26834,2.26858,23900000.0
2005-10-17 16:14:00,2.26892,2.26893,2.26808,2.26848,60600000.0
2005-10-17 16:15:00,2.26852,2.26872,2.26798,2.26818,29200000.0
2005-10-17 16:16:00,2.26848,2.26848,2.268,2.26817,42200000.0
2005-10-17 16:17:00,2.26822,2.2683,2.26764,2.26823,47800000.0
2005-10-17 16:18:00,2.26798,2.26824,2.26763,2.26809,24400000.0
2005-10-17 16:19:00,2.26753,2.26811,2.26739,2.268,40200000.0
2005-10-17 16:20:00,2.26773,2.26881,2.26726,2.26802,29200000.0
2005-10-17 16:21:00,2.26794,2.26801,2.26745,2.26766,26500000.0
2005-10-17 16:22:00,2.2676,2.2677,2.26718,2.26721,34000000.0
2005-10-17 16:23:00,2.26689,2.26728,2.26679,2.26708,39400000.0
2005-10-17 16:24:00,2.26732,2.26738,2.26685,2.26718,63100000.0
2005-10-17 16:25:00,2.26702,2.26846,2.26668,2.26726,50000000.0
2005-10-17 16:26:00,2.2667,2.26715,2.26651,2.26686,35800000.0
2005-10-17 16:27:00,2.26702,2.26716,2.26634,2.2667,55600000.0
2005-10-17 16:28:00,2.2664,2.26803,2.2663,2.26741,74100000.0
2005-10-17 16:29:00,2.26669,2.26731,2.26669,2.26728,48100000.0
2005-10-17 16:30:00,2.26708,2.26757,2.26693,2.26729,30700000.0
2005-10-17 16:31:00,2.26729,2.26751,2.26677,2.26731,37200000.0
2005-10-17 16:32:00,2.26741,2.26762,2.26713,2.26727,27400000.0
2005-10-17 16:33:00,2.2674,2.26765,2.26721,2.2675,20000000.0
2005-10-17 16:34:00,2.2671,2.26747,2.26697,2.26736,48500000.0
2005-10-17 16:35:00,2.2668,2.26728,2.26662,2.26704,47400000.0
2005-10-17 16:36:00,2.26747,2.26747,2.26671,2.26708,37100000.0
2005-10-17 16:37:00,2.26707,2.26731,2.26672,2.26715,31600000.0
2005-10-17 16:38:00,2.26707,2.26727,2.26629,2.26645,46400001.0
2005-10-17 16:39:00,2.26675,2.26679,2.26591,2.26647,48500000.0
2005-10-17 16:40:00,2.26657,2.2673,2.26619,2.26671,27700000.0
2005-10-17 16:41:00,2.26605,2.26661,2.26578,2.26642,42100000.0
2005-10-17 16:42:00,2.26625,2.26637,2.26551,2.26608,32700000.0
2005-10-17 16:43:00,2.26635,2.26635,2.26553,2.2657,44200000.0
2005-10-17 16:44:00,2.26597,2.26604,2.26546,2.26585,32500000.0
2005-10-17 16:45:00,2.26581,2.26591,2.26535,2.26581,64100001.0
2005-10-17 16:46:00,2.26614,2.26614,2.26542,2.26578,24600000.0
2005-10-17 16:47:00,2.26575,2.26586,2.2652,2.26574,33600000.0
2005-10-17 16:48:00,2.26605,2.26605,2.2654,2.26567,52400000.0
2005-10-17 16:49:00,2.26552,2.26563,2.26523,2.26559,47700000.0
2005-10-17 16:50:00,2.26548,2.26575,2.26491,2.26518,39100000.0
2005-10-17 16:51:00,2.26539,2.26552,2.26467,2.26478,52200000.0
2005-10-17 16:52:00,2.265,2.265,2.26419,2.26419,44200000.0
2005-10-17 16:53:00,2.2644,2.26461,2.26382,2.26404,42500000.0
2005-10-17 16:54:00,2.26455,2.26479,2.26391,2.26436,43700000.0
2005-10-17 16:55:00,2.26481,2.26548,2.26423,2.26456,19800000.0
2005-10-17 16:56:00,2.26423,2.26485,2.26418,2.26479,42900000.0
2005-10-17 16:57:00,2.26423,2.26446,2.26407,2.26434,43200000.0
2005-10-17 16:58:00,2.26455,2.26462,2.26371,2.26388,28300000.0
2005-10-17 16:59:00,2.26378,2.26442,2.26378,2.2644,48600001.0
2005-10-17 17:00:00,2.26412,2.26458,2.26386,2.26435,44600000.0
2005-10-17 17:01:00,2.26462,2.26476,2.26431,2.26431,47200000.0
2005-10-17 17:02:00,2.26474,2.26499,2.26434,2.26493,37100000.0
2005-10-17 17:03:00,2.26524,2.26538,2.26424,2.26438,31700000.0
2005-10-17 17:04:00,2.26446,2.26484,2.26401,2.26476,56700000.0
2005-10-17 17:05:00,2.26458,2.26474,2.26395,2.26447,41500000.0
2005-10-17 17:06:00,2.26458,2.26479,2.26423,2.26479,36900000.0
2005-10-17 17:07:00,2.26494,2.26494,2.26394,2.26444,47600000.0
2005-10-17 17:08:00,2.26455,2.26474,2.2638,2.26385,40100000.0
2005-10-17 17:09:00,2.26426,2.26441,2.26407,2.26407,32000000.0
2005-10-17 17:10:00,2.26435,2.26459,2.26406,2.26435,40400000.0
2005-10-17 17:11:00,2.26437,2.26462,2.26413,2.26453,53499999.0
2005-10-17 17:12:00,2.2648,2.26497,2.2642,2.26497,43500000.0
2005-10-17 17:13:00,2.26483,2.26582,2.26447,2.2653,30200000.0
2005-10-17 17:14:00,2.26498,2.26551,2.26481,2.26514,61099999.0
2005-10-17 17:15:00,2.2653,2.2654,2.26475,2.26488,30800000.0
2005-10-17 17:16:00,2.26532,2.26537,2.26473,2.26534,38600000.0
2005-10-17 17:17:00,2.26564,2.26573,2.26509,2.26525,28900000.0
2005-10-17 17:18:00,2.26516,2.26525,2.26468,2.26503,72400000.0
2005-10-17 17:19:00,2.26473,2.265,2.26439,2.26474,32400000.0
2005-10-17 17:20:00,2.26495,2.26564,2.26482,2.26556,35300000.0
2005-10-17 17:21:00,2.26503,2.26553,2.26495,2.26518,48500000.0
2005-10-17 17:22:00,2.26549,2.2655,2.26499,2.26523,35100000.0
2005-10-17 17:23:00,2.26544,2.26562,2.26476,2.26511,36500000.0
2005-10-17 17:24:00,2.26536,2.2655,2.26463,2.26483,44700000.0
2005-10-17 17:25:00,2.26545,2.26548,2.26427,2.2643,45000000.0
2005-10-17 17:26:00,2.26442,2.26468,2.26429,2.26434,29500000.0
2005-10-17 17:27:00,2.26471,2.26501,2.26434,2.26472,50700000.0
2005-10-17 17:28:00,2.26498,2.26498,2.2641,2.26482,39000000.0
2005-10-17 17:29:00,2.2649,2.26513,2.2644,2.26447,24300000.0
2005-10-17 17:30:00,2.26475,2.26513,2.26456,2.2649,49800000.0
2005-10-17 17:31:00,2.26484,2.26484,2.26443,2.2645,35200000.0
2005-10-17 17:32:00,2.2647,2.26501,2.26419,2.26471,37600000.0
2005-10-17 17:33:00,2.26482,2.26482,2.26394,2.26421,48400000.0
2005-10-17 17:34:00,2.26425,2.26462,2.26423,2.26447,27400000.0
2005-10-17 17:35:00,2.26477,2.26479,2.2639,2.26413,43200000.0
2005-10-17 17:36:00,2.26427,2.26432,2.26383,2.26393,33800000.0
2005-10-17 17:37:00,2.26364,2.26476,2.26364,2.26453,39000000.0
2005-10-17 17:38:00,2.26482,2.26482,2.2642,2.26464,27200000.0
2005-10-17 17:39:00,2.26495,2.26508,2.26449,2.26483,33700000.0
2005-10-17 17:40:00,2.2649,2.26563,2.26473,2.26548,23100000.0
2005-10-17 17:41:00,2.26512,2.26537,2.26495,2.2653,28700000.0
2005-10-17 17:42:00,2.26496,2.26517,2.26484,2.26501,28300000.0
2005-10-17 17:43:00,2.26524,2.26561,2.26488,2.26561,21200000.0
2005-10-17 17:44:00,2.26534,2.26544,2.26468,2.2647,36700000.0
2005-10-17 17:45:00,2.26475,2.26505,2.26376,2.26429,26900000.0
2005-10-17 17:46:00,2.26492,2.26532,2.26449,2.26502,48000000.0
2005-10-17 17:47:00,2.26512,2.26533,2.26437,2.26501,42600000.0
2005-10-17 17:48:00,2.26435,2.26496,2.2642,2.26457,34100000.0
2005-10-17 17:49:00,2.26477,2.26496,2.26434,2.26438,18800000.0
2005-10-17 17:50:00,2.26441,2.26517,2.26439,2.26507,40500000.0
2005-10-17 17:51:00,2.265,2.26523,2.26397,2.26463,33000000.0
2005-10-17 17:52:00,2.26438,2.26536,2.26438,2.26529,28300000.0
2005-10-17 17:53:00,2.26534,2.26558,2.26488,2.26528,57500000.0
2005-10-17 17:54:00,2.26495,2.26546,2.26493,2.26541,14900000.0
2005-10-17 17:55:00,2.26502,2.26547,2.26502,2.26547,40800000.0
2005-10-17 17:56:00,2.2654,2.26591,2.26521,2.26581,25500000.0
2005-10-17 17:57:00,2.26517,2.26615,2.26517,2.26552,36700000.0
2005-10-17 17:58:00,2.2655,2.26577,2.26524,2.26574,45100000.0
2005-10-17 17:59:00,2.26515,2.26583,2.26501,2.2657,41600000.0
2005-10-17 18:00:00,2.2654,2.26568,2.26505,2.26526,26900000.0
2005-10-17 18:01:00,2.26505,2.26547,2.26447,2.26515,319400000.0
2005-10-17 18:02:00,2.26541,2.26584,2.26457,2.26507,335100000.0
2005-10-17 18:03:00,2.265,2.26517,2.26437,2.26505,464300000.0
2005-10-17 18:04:00,2.26513,2.26539,2.26457,2.26511,347600001.0
2005-10-17 18:05:00,2.26537,2.26537,2.26423,2.26478,249400002.0
2005-10-17 18:06:00,2.26497,2.26521,2.2641,2.26498,440700000.0
2005-10-17 18:07:00,2.26519,2.26542,2.26449,2.26522,406800000.0
2005-10-17 18:08:00,2.26511,2.26547,2.26442,2.26505,380100000.0
2005-10-17 18:09:00,2.26508,2.26541,2.2643,2.26456,304600001.0
2005-10-17 18:10:00,2.2649,2.2649,2.26412,2.26447,286700000.0
2005-10-17 18:11:00,2.2641,2.26465,2.2636,2.26384,295100001.0
2005-10-17 18:12:00,2.2644,2.26485,2.26358,2.26395,183400000.0
2005-10-17 18:13:00,2.26392,2.2642,2.26328,2.26361,147600000.0
2005-10-17 18:14:00,2.26363,2.26442,2.26333,2.26387,321300000.0
2005-10-17 18:15:00,2.26357,2.26415,2.26315,2.26415,312400000.0
2005-10-17 18:16:00,2.264,2.26402,2.26312,2.26331,381000001.0
2005-10-17 18:17:00,2.26395,2.26409,2.26318,2.26365,243100000.0
2005-10-17 18:18:00,2.26346,2.26398,2.26314,2.26389,145100000.0
2005-10-17 18:19:00,2.26375,2.2643,2.26323,2.2637,275500000.0
2005-10-17 18:20:00,2.26366,2.26419,2.26308,2.2637,139100000.0
2005-10-17 18:21:00,2.26375,2.26391,2.26285,2.26387,248100000.0
2005-10-17 18:22:00,2.26358,2.26437,2.2631,2.26412,220000001.0
2005-10-17 18:23:00,2.26426,2.26452,2.26315,2.26382,385600001.0
2005-10-17 18:24:00,2.26404,2.26466,2.26329,2.26398,365099999.0
2005-10-17 18:25:00,2.26384,2.26399,2.26235,2.26329,263100000.0
2005-10-17 18:26:00,2.26376,2.26414,2.26295,2.26347,371400000.0
2005-10-17 18:27:00,2.26348,2.26391,2.26278,2.26372,324600000.0
2005-10-17 18:28:00,2.26337,2.2639,2.26282,2.26376,209500000.0
2005-10-17 18:29:00,2.26385,2.26416,2.26303,2.2638,239900000.0
2005-10-17 18:30:00,2.26331,2.26391,2.2631,2.26332,272800000.0
2005-10-17 18:31:00,2.26334,2.26413,2.2633,2.2636,170400000.0
2005-10-17 18:32:00,2.26368,2.2639,2.26315,2.26371,170100001.0
2005-10-17 18:33:00,2.26385,2.2642,2.26312,2.26351,282400001.0
2005-10-17 18:34:00,2.26388,2.26398,2.26319,2.26375,376600000.0
2005-10-17 18:35:00,2.26362,2.26409,2.26307,2.2639,124200000.0
2005-10-17 18:36:00,2.26393,2.26414,2.26294,2.26374,88500000.0
2005-10-17 18:37:00,2.26347,2.26377,2.26283,2.26299,103700000.0
2005-10-17 18:38:00,2.26321,2.26334,2.2623,2.26255,93300000.0
2005-10-17 18:39:00,2.26277,2.26352,2.26231,2.26326,182500000.0
2005-10-17 18:40:00,2.26312,2.26329,2.26237,2.26315,253400000.0
2005-10-17 18:41:00,2.26308,2.26339,2.26268,2.26334,151200000.0
2005-10-17 18:42:00,2.26338,2.26387,2.26288,2.26296,108400000.0
2005-10-17 18:43:00,2.26338,2.26389,2.26313,2.26382,63200000.0
2005-10-17 18:44:00,2.26343,2.26381,2.26292,2.26377,153300000.0
2005-10-17 18:45:00,2.26388,2.26416,2.26334,2.2639,104499999.0
2005-10-17 18:46:00,2.26385,2.26396,2.26313,2.26326,44300000.0
2005-10-17 18:47:00,2.26319,2.26396,2.26319,2.26396,35700000.0
2005-10-17 18:48:00,2.26357,2.26425,2.263,2.26343,104700001.0
2005-10-17 18:49:00,2.26389,2.26455,2.26361,2.26452,34500000.0
2005-10-17 18:50:00,2.26426,2.26444,2.26378,2.26385,35700000.0
2005-10-17 18:51:00,2.26369,2.26439,2.26338,2.26407,181500000.0
2005-10-17 18:52:00,2.26382,2.26446,2.26352,2.26396,167500000.0
2005-10-17 18:53:00,2.264,2.26448,2.2637,2.26404,93000000.0
2005-10-17 18:54:00,2.26384,2.26419,2.26339,2.26382,111400000.0
2005-10-17 18:55:00,2.26403,2.2642,2.26317,2.26373,148600000.0
2005-10-17 18:56:00,2.2636,2.26413,2.26332,2.26369,34300000.0
2005-10-17 18:57:00,2.26339,2.2641,2.26326,2.26378,89200000.0
2005-10-17 18:58:00,2.26373,2.26379,2.26314,2.26354,214800000.0
2005-10-17 18:59:00,2.26375,2.26389,2.26297,2.26369,148000000.0
2005-10-17 19:00:00,2.26328,2.26379,2.26298,2.26351,77000000.0
2005-10-17 19:01:00,2.26342,2.26347,2.26288,2.26309,33300000.0
2005-10-17 19:02:00,2.26295,2.26376,2.26267,2.2628,170900000.0
2005-10-17 19:03:00,2.26353,2.26376,2.26252,2.26301,91800000.0
2005-10-17 19:04:00,2.263,2.26333,2.26271,2.26322,22800000.0
2005-10-17 19:05:00,2.26321,2.26357,2.2626,2.26324,45300000.0
2005-10-17 19:06:00,2.263,2.26384,2.26262,2.26325,271100000.0
2005-10-17 19:07:00,2.26315,2.26383,2.26301,2.26316,117900000.0
2005-10-17 19:08:00,2.26378,2.26378,2.26286,2.2631,223200000.0
2005-10-17 19:09:00,2.2635,2.26366,2.26282,2.26352,131800000.0
2005-10-17 19:10:00,2.26353,2.26395,2.26306,2.26334,70400000.0
2005-10-17 19:11:00,2.26316,2.26359,2.26301,2.26325,76700000.0
2005-10-17 19:12:00,2.26337,2.26349,2.26291,2.26341,49800000.0
2005-10-17 19:13:00,2.26344,2.26374,2.26289,2.26364,152000000.0
2005-10-17 19:14:00,2.26387,2.26387,2.26298,2.26384,142599998.0
2005-10-17 19:15:00,2.26373,2.26452,2.26341,2.26397,123200000.0
2005-10-17 19:16:00,2.26419,2.26428,2.26365,2.26395,28000000.0
2005-10-17 19:17:00,2.26415,2.26445,2.26362,2.264,95700000.0
2005-10-17 19:18:00,2.2639,2.26428,2.26328,2.26386,116100000.0
2005-10-17 19:19:00,2.26424,2.26431,2.26357,2.26424,95800000.0
2005-10-17 19:20:00,2.26379,2.26435,2.26354,2.26413,138900000.0
2005-10-17 19:21:00,2.26388,2.26442,2.26352,2.26433,148500000.0
2005-10-17 19:22:00,2.26421,2.26449,2.26348,2.26422,50400000.0
2005-10-17 19:23:00,2.26402,2.26421,2.26329,2.26368,142300000.0
2005-10-17 19:24:00,2.26415,2.26432,2.26354,2.26423,81000000.0
2005-10-17 19:25:00,2.26403,2.26444,2.26359,2.26423,55700000.0
2005-10-17 19:26:00,2.26393,2.26445,2.2635,2.26423,151799999.0
2005-10-17 19:27:00,2.26432,2.26436,2.26353,2.26377,157200000.0
2005-10-17 19:28:00,2.26397,2.26423,2.2635,2.26388,100900000.0
2005-10-17 19:29:00,2.26399,2.26415,2.26317,2.264,110600000.0
2005-10-17 19:30:00,2.2642,2.26428,2.26358,2.26381,193600000.0
2005-10-17 19:31:00,2.26366,2.26462,2.26345,2.26462,59300000.0
2005-10-17 19:32:00,2.26439,2.26512,2.26403,2.26458,143700000.0
2005-10-17 19:33:00,2.26456,2.26467,2.26381,2.26415,59900000.0
2005-10-17 19:34:00,2.26435,2.26436,2.2635,2.26365,109300000.0
2005-10-17 19:35:00,2.26367,2.26455,2.26358,2.26419,129200000.0
2005-10-17 19:36:00,2.26419,2.26452,2.26386,2.26419,119300000.0
2005-10-17 19:37:00,2.26445,2.26458,2.26378,2.26454,37500000.0
2005-10-17 19:38:00,2.2642,2.2645,2.26377,2.26412,18000000.0
2005-10-17 19:39:00,2.26381,2.26413,2.26313,2.2635,71800000.0
2005-10-17 19:40:00,2.26369,2.26434,2.26312,2.26372,146000000.0
2005-10-17 19:41:00,2.26368,2.26439,2.26338,2.26432,96400000.0
2005-10-17 19:42:00,2.26425,2.26463,2.26348,2.26424,88700000.0
2005-10-17 19:43:00,2.26456,2.26491,2.26404,2.26416,47800000.0
2005-10-17 19:44:00,2.26493,2.2653,2.26435,2.26435,70400000.0
2005-10-17 19:45:00,2.26447,2.26525,2.26436,2.26525,51200000.0
2005-10-17 19:46:00,2.26527,2.26557,2.2648,2.26523,104800000.0
2005-10-17 19:47:00,2.265,2.26515,2.26477,2.2649,49899999.0
2005-10-17 19:48:00,2.26533,2.26551,2.26444,2.26535,72100000.0
2005-10-17 19:49:00,2.26505,2.26549,2.26428,2.2649,115600000.0
2005-10-17 19:50:00,2.26465,2.2649,2.26417,2.2649,66100000.0
2005-10-17 19:51:00,2.26495,2.26506,2.26419,2.2649,119200000.0
2005-10-17 19:52:00,2.26444,2.26499,2.26403,2.26434,50900000.0
2005-10-17 19:53:00,2.26445,2.2647,2.26408,2.26414,27000000.0
2005-10-17 19:54:00,2.2648,2.26506,2.26423,2.26459,54400000.0
2005-10-17 19:55:00,2.2646,2.26496,2.26449,2.26489,43600000.0
2005-10-17 19:56:00,2.2646,2.26508,2.26441,2.26498,70300000.0
2005-10-17 19:57:00,2.26509,2.26564,2.26482,2.26532,107500000.0
2005-10-17 19:58:00,2.26505,2.26588,2.26433,2.26477,125100000.0
2005-10-17 19:59:00,2.26519,2.26535,2.26441,2.26503,98000000.0
2005-10-17 20:00:00,2.2643,2.26536,2.26428,2.26515,78900000.0
2005-10-17 20:01:00,2.26522,2.26555,2.2644,2.26513,67400000.0
2005-10-17 20:02:00,2.26521,2.26545,2.26467,2.26493,41200000.0
2005-10-17 20:03:00,2.26545,2.26559,2.26513,2.26559,55800000.0
2005-10-17 20:04:00,2.26585,2.26608,2.26531,2.26549,24600000.0
2005-10-17 20:05:00,2.26505,2.2661,2.26499,2.26573,34400000.0
2005-10-17 20:06:00,2.26583,2.26608,2.26522,2.26563,39000000.0
2005-10-17 20:07:00,2.26632,2.26638,2.26557,2.26586,39700000.0
2005-10-17 20:08:00,2.26624,2.26635,2.26514,2.26579,96500000.0
2005-10-17 20:09:00,2.26599,2.26603,2.26539,2.26574,31300000.0
2005-10-17 20:10:00,2.26569,2.26597,2.2654,2.26586,52300000.0
2005-10-17 20:11:00,2.26564,2.266,2.26524,2.2657,48400000.0
2005-10-17 20:12:00,2.26532,2.26603,2.26509,2.26509,169000000.0
2005-10-17 20:13:00,2.26498,2.2656,2.26476,2.26532,190299999.0
2005-10-17 20:14:00,2.26537,2.26574,2.26482,2.26519,73600000.0
2005-10-17 20:15:00,2.2653,2.26536,2.26451,2.26511,225100000.0
2005-10-17 20:16:00,2.26511,2.26531,2.26436,2.26491,142199999.0
2005-10-17 20:17:00,2.26485,2.26566,2.26465,2.26566,27000000.0
2005-10-17 20:18:00,2.26612,2.26612,2.26501,2.26515,81500000.0
2005-10-17 20:19:00,2.26526,2.26563,2.26449,2.2653,162900000.0
2005-10-17 20:20:00,2.26485,2.26517,2.26434,2.26515,200800000.0
2005-10-17 20:21:00,2.26485,2.26562,2.26453,2.26505,96800000.0
2005-10-17 20:22:00,2.26482,2.2653,2.26429,2.26464,82200000.0
2005-10-17 20:23:00,2.26443,2.26502,2.26435,2.26488,209100000.0
2005-10-17 20:24:00,2.26428,2.26516,2.26424,2.26487,55300000.0
2005-10-17 20:25:00,2.26443,2.26495,2.2639,2.26453,204000000.0
2005-10-17 20:26:00,2.26488,2.26489,2.26389,2.26441,132400000.0
2005-10-17 20:27:00,2.26456,2.26478,2.26391,2.26478,124400000.0
2005-10-17 20:28:00,2.26453,2.265,2.26385,2.26459,185800000.0
2005-10-17 20:29:00,2.26462,2.26493,2.26408,2.2645,142100000.0
2005-10-17 20:30:00,2.26403,2.26487,2.26386,2.2642,392299999.0
2005-10-17 20:31:00,2.2642,2.26509,2.26398,2.264,240200000.0
2005-10-17 20:32:00,2.26455,2.26485,2.26391,2.26472,417200000.0
2005-10-17 20:33:00,2.26453,2.26453,2.26379,2.2639,88200000.0
2005-10-17 20:34:00,2.26388,2.26446,2.26344,2.26432,77800000.0
2005-10-17 20:35:00,2.26404,2.26449,2.26363,2.264,48200000.0
2005-10-17 20:36:00,2.26417,2.2644,2.26341,2.26382,57000000.0
2005-10-17 20:37:00,2.26393,2.26435,2.26332,2.26348,106400001.0
2005-10-17 20:38:00,2.26412,2.26431,2.26349,2.26413,169700000.0
2005-10-17 20:39:00,2.26408,2.26426,2.26368,2.26424,107000000.0
2005-10-17 20:40:00,2.26379,2.26456,2.26362,2.26419,174000000.0
2005-10-17 20:41:00,2.26425,2.26514,2.26425,2.26459,117500000.0
2005-10-17 20:42:00,2.26449,2.26489,2.26407,2.26453,41400000.0
2005-10-17 20:43:00,2.26482,2.26492,2.26412,2.2647,63700000.0
2005-10-17 20:44:00,2.26454,2.26484,2.26389,2.26444,214699999.0
2005-10-17 20:45:00,2.26474,2.26504,2.26414,2.26474,49100000.0
2005-10-17 20:46:00,2.26439,2.2647,2.2641,2.26448,26500000.0
2005-10-17 20:47:00,2.26488,2.26515,2.26391,2.26434,189099999.0
2005-10-17 20:48:00,2.26462,2.26513,2.26411,2.26438,165000000.0
2005-10-17 20:49:00,2.26412,2.26462,2.26365,2.26432,103100000.0
2005-10-17 20:50:00,2.26462,2.26508,2.26417,2.26417,176200001.0
2005-10-17 20:51:00,2.26427,2.26475,2.26387,2.26472,102100000.0
2005-10-17 20:52:00,2.26428,2.26475,2.26392,2.26415,126000000.0
2005-10-17 20:53:00,2.26364,2.26439,2.26334,2.26413,211900000.0
2005-10-17 20:54:00,2.26339,2.26412,2.26322,2.26393,175500000.0
2005-10-17 20:55:00,2.26372,2.26383,2.2635,2.2635,33600000.0
2005-10-17 20:56:00,2.26381,2.2641,2.26332,2.26335,200100000.0
2005-10-17 20:57:00,2.26321,2.26415,2.26321,2.26343,292700000.0
2005-10-17 20:58:00,2.26402,2.26432,2.26351,2.26377,202200001.0
2005-10-17 20:59:00,2.26398,2.26412,2.2635,2.26404,231200000.0
2005-10-17 21:00:00,2.26407,2.26408,2.26339,2.26357,283199999.0
2005-10-17 21:01:00,2.26358,2.26412,2.26344,2.26393,310500000.0
2005-10-17 21:02:00,2.26424,2.26424,2.26354,2.26363,131900000.0
2005-10-17 21:03:00,2.26365,2.26465,2.26331,2.26368,72600000.0
2005-10-17 21:04:00,2.2646,2.26479,2.26391,2.26402,73200000.0
2005-10-17 21:05:00,2.26448,2.26454,2.2636,2.26372,68300000.0
2005-10-17 21:06:00,2.26424,2.26453,2.26353,2.26446,66000000.0
2005-10-17 21:07:00,2.26415,2.26436,2.26378,2.26407,28600000.0
2005-10-17 21:08:00,2.26403,2.26423,2.26361,2.26382,36200000.0
2005-10-17 21:09:00,2.26402,2.26453,2.26379,2.2645,39700000.0
2005-10-17 21:10:00,2.2644,2.26451,2.26381,2.26407,81700001.0
2005-10-17 21:11:00,2.26359,2.26428,2.26359,2.26375,109400000.0
2005-10-17 21:12:00,2.26414,2.26424,2.26366,2.26396,34200000.0
2005-10-17 21:13:00,2.26406,2.2644,2.26359,2.26359,139000001.0
2005-10-17 21:14:00,2.26379,2.26455,2.26359,2.26407,140600000.0
2005-10-17 21:15:00,2.26413,2.26452,2.26357,2.2643,140200000.0
2005-10-17 21:16:00,2.26418,2.26465,2.26346,2.26448,85500000.0
2005-10-17 21:17:00,2.26436,2.26455,2.26358,2.26418,192200000.0
2005-10-17 21:18:00,2.26387,2.26456,2.26366,2.26455,121800000.0
2005-10-17 21:19:00,2.26437,2.26453,2.26375,2.26397,108700001.0
2005-10-17 21:20:00,2.26413,2.26434,2.26333,2.26362,201900000.0
2005-10-17 21:21:00,2.26357,2.2642,2.26348,2.26392,229600000.0
2005-10-17 21:22:00,2.2639,2.26434,2.26352,2.26373,161700000.0
2005-10-17 21:23:00,2.26369,2.26426,2.26359,2.26371,111100000.0
2005-10-17 21:24:00,2.26369,2.26428,2.26365,2.26402,70100000.0
2005-10-17 21:25:00,2.26388,2.26466,2.26371,2.26447,50800000.0
2005-10-17 21:26:00,2.26452,2.26452,2.26405,2.26448,33100000.0
2005-10-17 21:27:00,2.2644,2.26464,2.26377,2.26425,72300000.0
2005-10-17 21:28:00,2.26455,2.2648,2.26375,2.26426,94200000.0
2005-10-17 21:29:00,2.26443,2.26451,2.2638,2.26428,45800000.0
2005-10-17 21:30:00,2.26417,2.26433,2.26376,2.26424,25600000.0
2005-10-17 21:31:00,2.26391,2.26446,2.26371,2.26375,30400000.0
2005-10-17 21:32:00,2.26431,2.26463,2.26387,2.26444,175600001.0
2005-10-17 21:33:00,2.26426,2.26477,2.26359,2.2643,69200000.0
2005-10-17 21:34:00,2.26452,2.26465,2.2638,2.26415,112700000.0
2005-10-17 21:35:00,2.26453,2.26491,2.26382,2.26382,26300000.0
2005-10-17 21:36:00,2.26444,2.26458,2.26379,2.26379,43200000.0
2005-10-17 21:37:00,2.26417,2.26491,2.26404,2.26424,71400000.0
2005-10-17 21:38:00,2.26413,2.26456,2.26371,2.26426,58300000.0
2005-10-17 21:39:00,2.2641,2.26447,2.26395,2.26447,34300000.0
2005-10-17 21:40:00,2.26427,2.26484,2.26403,2.26482,30000000.0
2005-10-17 21:41:00,2.26472,2.26482,2.2642,2.26479,31900000.0
2005-10-17 21:42:00,2.26436,2.26483,2.26417,2.26465,107600000.0
2005-10-17 21:43:00,2.26466,2.26483,2.26419,2.26419,100900000.0
2005-10-17 21:44:00,2.26443,2.2649,2.26379,2.26468,84800000.0
2005-10-17 21:45:00,2.26469,2.26469,2.26364,2.26406,95500000.0
2005-10-17 21:46:00,2.26425,2.26486,2.26377,2.26463,67700000.0
2005-10-17 21:47:00,2.26478,2.26503,2.26394,2.2646,150000000.0
2005-10-17 21:48:00,2.2638,2.26464,2.2638,2.26406,43900000.0
2005-10-17 21:49:00,2.26429,2.26503,2.26412,2.26461,87100000.0
2005-10-17 21:50:00,2.26471,2.26475,2.26392,2.26417,32300000.0
2005-10-17 21:51:00,2.26407,2.26486,2.2638,2.26478,37900000.0
2005-10-17 21:52:00,2.26434,2.26465,2.26402,2.26413,130600000.0
2005-10-17 21:53:00,2.26413,2.2642,2.26402,2.26402,46300000.0
2005-10-17 21:54:00,2.26443,2.26461,2.26407,2.26428,33500000.0
2005-10-17 21:55:00,2.26465,2.2653,2.26416,2.26494,71900000.0
2005-10-17 21:56:00,2.26472,2.26527,2.26441,2.26527,54400000.0
2005-10-17 21:57:00,2.26462,2.26539,2.26459,2.26526,22000000.0
2005-10-17 21:58:00,2.265,2.2656,2.2648,2.2656,53900000.0
2005-10-17 21:59:00,2.26497,2.26525,2.26413,2.26523,178600000.0
2005-10-17 22:00:00,2.26483,2.26581,2.26477,2.26549,65900000.0
2005-10-17 22:01:00,2.2651,2.2654,2.26482,2.2654,28600000.0
2005-10-17 22:02:00,2.26517,2.26597,2.265,2.26549,108000000.0
2005-10-17 22:03:00,2.26549,2.2656,2.26499,2.26548,38400000.0
2005-10-17 22:04:00,2.26545,2.26566,2.26422,2.26546,85300000.0
2005-10-17 22:05:00,2.2653,2.26575,2.26479,2.26512,74500000.0
2005-10-17 22:06:00,2.26513,2.26562,2.26484,2.26557,46700000.0
2005-10-17 22:07:00,2.26523,2.26555,2.26513,2.26519,29600000.0
2005-10-17 22:08:00,2.26535,2.26606,2.26523,2.26603,40100000.0
2005-10-17 22:09:00,2.26576,2.26593,2.2652,2.26548,57500000.0
2005-10-17 22:10:00,2.26528,2.26571,2.26499,2.26567,24400000.0
2005-10-17 22:11:00,2.26549,2.26583,2.26518,2.26583,21200000.0
2005-10-17 22:12:00,2.26542,2.2659,2.26523,2.26586,68000000.0
2005-10-17 22:13:00,2.26514,2.26584,2.26507,2.26551,44600000.0
2005-10-17 22:14:00,2.26572,2.26573,2.26503,2.26559,33600000.0
2005-10-17 22:15:00,2.2653,2.26551,2.26478,2.26498,130500001.0
2005-10-17 22:16:00,2.26555,2.26559,2.26483,2.26534,149900000.0
2005-10-17 22:17:00,2.26581,2.26604,2.26549,2.26553,28100000.0
2005-10-17 22:18:00,2.26574,2.26599,2.26535,2.26594,51700000.0
2005-10-17 22:19:00,2.26612,2.26612,2.26539,2.26572,38200000.0
2005-10-17 22:20:00,2.26563,2.26595,2.26525,2.26525,49199999.0
2005-10-17 22:21:00,2.26545,2.26559,2.26518,2.2652,41100001.0
2005-10-17 22:22:00,2.26562,2.26616,2.26527,2.26603,122000000.0
2005-10-17 22:23:00,2.26607,2.26624,2.26561,2.26575,78400000.0
2005-10-17 22:24:00,2.26547,2.26597,2.26531,2.26537,47300000.0
2005-10-17 22:25:00,2.26528,2.2661,2.26528,2.26595,45100000.0
2005-10-17 22:26:00,2.26594,2.26613,2.26527,2.26531,17200000.0
2005-10-17 22:27:00,2.26547,2.26557,2.26495,2.26529,25900000.0
2005-10-17 22:28:00,2.26538,2.26589,2.26526,2.26561,32800000.0
2005-10-17 22:29:00,2.26539,2.26591,2.26474,2.26558,141200000.0
2005-10-17 22:30:00,2.26532,2.26597,2.26494,2.26534,102300000.0
2005-10-17 22:31:00,2.2655,2.26577,2.26484,2.26484,47299999.0
2005-10-17 22:32:00,2.26533,2.26567,2.26508,2.26518,35500000.0
2005-10-17 22:33:00,2.26537,2.26591,2.26493,2.26579,52400000.0
2005-10-17 22:34:00,2.26573,2.26579,2.26516,2.26555,63200000.0
2005-10-17 22:35:00,2.26579,2.26579,2.26528,2.26573,65199998.0
2005-10-17 22:36:00,2.26571,2.26584,2.26528,2.26538,25400000.0
2005-10-17 22:37:00,2.2653,2.26604,2.26512,2.266,21400000.0
2005-10-17 22:38:00,2.26573,2.26635,2.26552,2.26613,32400000.0
2005-10-17 22:39:00,2.26635,2.26643,2.26569,2.26575,50800000.0
2005-10-17 22:40:00,2.2657,2.26586,2.26548,2.26586,31400000.0
2005-10-17 22:41:00,2.26571,2.26596,2.2656,2.26565,43400000.0
2005-10-17 22:42:00,2.26587,2.26614,2.26539,2.26591,56400000.0
2005-10-17 22:43:00,2.26595,2.26624,2.26543,2.26624,152700000.0
2005-10-17 22:44:00,2.26554,2.26638,2.26554,2.26627,85600000.0
2005-10-17 22:45:00,2.26622,2.26626,2.26531,2.26531,51800000.0
2005-10-17 22:46:00,2.26525,2.26599,2.26507,2.26507,105500001.0
2005-10-17 22:47:00,2.26507,2.26565,2.26507,2.26565,40200000.0
2005-10-17 22:48:00,2.26579,2.26632,2.26541,2.26588,67600000.0
2005-10-17 22:49:00,2.26598,2.26652,2.26567,2.26608,85000001.0
2005-10-17 22:50:00,2.26579,2.26617,2.26569,2.26574,43100000.0
2005-10-17 22:51:00,2.2657,2.2664,2.26557,2.2658,80900000.0
2005-10-17 22:52:00,2.2656,2.26638,2.26559,2.26589,54100000.0
2005-10-17 22:53:00,2.26621,2.26663,2.26607,2.2663,45800000.0
2005-10-17 22:54:00,2.26573,2.26624,2.26565,2.26604,33600000.0
2005-10-17 22:55:00,2.26581,2.26655,2.26578,2.26651,52600000.0
2005-10-17 22:56:00,2.26634,2.2665,2.26578,2.26619,54799999.0
2005-10-17 22:57:00,2.26611,2.26673,2.2661,2.26673,31000000.0
2005-10-17 22:58:00,2.26641,2.26659,2.26615,2.26624,19100000.0
2005-10-17 22:59:00,2.26632,2.26636,2.26596,2.26624,42400000.0
2005-10-17 23:00:00,2.26635,2.2665,2.26571,2.26575,62000001.0
2005-10-17 23:01:00,2.2665,2.2665,2.26596,2.26626,54500000.0
2005-10-17 23:02:00,2.26614,2.26671,2.26587,2.26671,28900000.0
2005-10-17 23:03:00,2.266,2.26655,2.26587,2.26587,44700000.0
2005-10-17 23:04:00,2.26642,2.26642,2.26591,2.26591,31700000.0
2005-10-17 23:05:00,2.2658,2.26607,2.26551,2.26564,42500000.0
2005-10-17 23:06:00,2.26602,2.26621,2.26573,2.26587,66300000.0
2005-10-17 23:07:00,2.26602,2.26607,2.26547,2.26549,26700000.0
2005-10-17 23:08:00,2.26581,2.26581,2.26543,2.26574,30700000.0
2005-10-17 23:09:00,2.26551,2.26598,2.26551,2.26598,63800000.0
2005-10-17 23:10:00,2.26616,2.26645,2.26585,2.26628,27200000.0
2005-10-17 23:11:00,2.2666,2.26668,2.26587,2.26632,36800000.0
2005-10-17 23:12:00,2.26609,2.26661,2.26609,2.26628,26500000.0
2005-10-17 23:13:00,2.26606,2.26649,2.26591,2.26649,47399998.0
2005-10-17 23:14:00,2.26596,2.2665,2.26584,2.2662,28800000.0
2005-10-17 23:15:00,2.26645,2.26679,2.26595,2.26679,26100000.0
2005-10-17 23:16:00,2.26703,2.26719,2.2662,2.26675,35900000.0
2005-10-17 23:17:00,2.2668,2.26701,2.26656,2.26701,35600000.0
2005-10-17 23:18:00,2.2671,2.26735,2.26664,2.26686,34200000.0
2005-10-17 23:19:00,2.26728,2.26728,2.26654,2.2666,45800000.0
2005-10-17 23:20:00,2.2667,2.26692,2.26614,2.26675,35900000.0
2005-10-17 23:21:00,2.26648,2.26648,2.26593,2.2663,24800000.0
2005-10-17 23:22:00,2.26623,2.26665,2.26598,2.26663,40100000.0
2005-10-17 23:23:00,2.26652,2.26652,2.26608,2.26618,20400000.0
2005-10-17 23:24:00,2.26626,2.26636,2.26597,2.26618,24800000.0
2005-10-17 23:25:00,2.26645,2.26657,2.26607,2.26657,57200000.0
2005-10-17 23:26:00,2.26606,2.2669,2.26606,2.26669,54800000.0
2005-10-17 23:27:00,2.26621,2.26671,2.2661,2.2663,70000000.0
2005-10-17 23:28:00,2.26642,2.26657,2.26586,2.26599,25500000.0
2005-10-17 23:29:00,2.26585,2.26657,2.26585,2.26657,41800000.0
2005-10-17 23:30:00,2.26638,2.26658,2.26599,2.2665,38000000.0
2005-10-17 23:31:00,2.26631,2.26683,2.26605,2.26683,36300000.0
2005-10-17 23:32:00,2.26677,2.26701,2.26614,2.26614,50900000.0
2005-10-17 23:33:00,2.2658,2.26644,2.26575,2.26639,49900000.0
2005-10-17 23:34:00,2.26638,2.2665,2.26603,2.26621,25700000.0
2005-10-17 23:35:00,2.26593,2.2665,2.26584,2.26613,38200000.0
2005-10-17 23:36:00,2.26665,2.26683,2.26605,2.26648,31200000.0
2005-10-17 23:37:00,2.2661,2.26697,2.2661,2.26697,42700000.0
2005-10-17 23:38:00,2.26712,2.26737,2.26678,2.26678,17900000.0
2005-10-17 23:39:00,2.26722,2.26723,2.26665,2.26694,29600000.0
2005-10-17 23:40:00,2.26706,2.2673,2.26675,2.26726,51100001.0
2005-10-17 23:41:00,2.26754,2.26762,2.26693,2.26693,41600000.0
2005-10-17 23:42:00,2.26675,2.2674,2.26666,2.26721,44700000.0
2005-10-17 23:43:00,2.2672,2.2672,2.26652,2.26688,22900000.0
2005-10-17 23:44:00,2.26763,2.26763,2.26685,2.26724,36100000.0
2005-10-17 23:45:00,2.26714,2.26753,2.26714,2.26751,18300000.0
2005-10-17 23:46:00,2.26742,2.2677,2.26709,2.26761,39900000.0
2005-10-17 23:47:00,2.26774,2.26776,2.26714,2.26734,35500000.0
2005-10-17 23:48:00,2.268,2.26802,2.26746,2.26776,45500000.0
2005-10-17 23:49:00,2.26698,2.26731,2.2668,2.26708,64700000.0
2005-10-17 23:50:00,2.26718,2.26775,2.26718,2.2675,29500000.0
2005-10-17 23:51:00,2.2673,2.26736,2.2669,2.2669,42900001.0
2005-10-17 23:52:00,2.26673,2.26719,2.26663,2.26702,46200000.0
2005-10-17 23:53:00,2.26686,2.26705,2.26686,2.26692,22800000.0
2005-10-17 23:54:00,2.2671,2.26725,2.26671,2.26701,23600000.0
2005-10-17 23:55:00,2.26716,2.26716,2.26684,2.267,49200000.0
2005-10-17 23:56:00,2.26738,2.26765,2.26719,2.26742,37400000.0
2005-10-17 23:57:00,2.26783,2.26816,2.26726,2.26816,34800000.0
2005-10-17 23:58:00,2.26832,2.26832,2.26758,2.26793,54100000.0
2005-10-17 23:59:00,2.26798,2.26798,2.26747,2.26763,23200000.0
2005-10-18 00:00:00,2.26767,2.26784,2.26736,2.26769,21500000.0
2005-10-18 00:01:00,2.26781,2.26781,2.26693,2.26744,49000000.0
2005-10-18 00:02:00,2.26716,2.26749,2.26695,2.26741,33200000.0
2005-10-18 00:03:00,2.26725,2.26756,2.26701,2.26754,33800000.0
2005-10-18 00:04:00,2.26757,2.26757,2.26678,2.26702,48800000.0
2005-10-18 00:05:00,2.26682,2.26722,2.26668,2.26712,29600000.0
2005-10-18 00:06:00,2.26747,2.26748,2.26678,2.26718,30800000.0
2005-10-18 00:07:00,2.26717,2.2673,2.26683,2.26719,25800000.0
2005-10-18 00:08:00,2.26769,2.26774,2.26651,2.26651,28400000.0
2005-10-18 00:09:00,2.26715,2.26727,2.26677,2.26683,43100000.0
2005-10-18 00:10:00,2.26677,2.26678,2.26653,2.26653,24600000.0
2005-10-18 00:11:00,2.26686,2.26719,2.26686,2.26719,7200000.0
2005-10-18 00:12:00,2.26698,2.26765,2.26682,2.26754,38700000.0
2005-10-18 00:13:00,2.26758,2.26786,2.26718,2.26786,23300000.0
2005-10-18 00:14:00,2.2672,2.26759,2.26702,2.26714,26000000.0
2005-10-18 00:15:00,2.26658,2.2679,2.26648,2.2679,26000000.0
2005-10-18 00:16:00,2.26792,2.26792,2.26677,2.26712,33700000.0
2005-10-18 00:17:00,2.26695,2.26695,2.26608,2.26658,42200000.0
2005-10-18 00:18:00,2.26684,2.26684,2.26644,2.26675,23900000.0
2005-10-18 00:19:00,2.26655,2.26737,2.26655,2.26726,53500000.0
2005-10-18 00:20:00,2.26723,2.26785,2.26702,2.26718,37600000.0
2005-10-18 00:21:00,2.2668,2.26738,2.26666,2.26738,53100000.0
2005-10-18 00:22:00,2.26718,2.26767,2.26701,2.26762,59300000.0
2005-10-18 00:23:00,2.26668,2.26743,2.26668,2.2674,66200000.0
2005-10-18 00:24:00,2.26743,2.26778,2.26708,2.26778,34800000.0
2005-10-18 00:25:00,2.2676,2.2676,2.26703,2.26705,33500000.0
2005-10-18 00:26:00,2.26735,2.26768,2.26721,2.26734,34100000.0
2005-10-18 00:27:00,2.26736,2.26759,2.26696,2.26704,29400000.0
2005-10-18 00:28:00,2.26738,2.26794,2.2673,2.26794,22200000.0
2005-10-18 00:29:00,2.26757,2.26814,2.26717,2.26717,41900000.0
2005-10-18 00:30:00,2.26708,2.26751,2.26662,2.2675,33400000.0
2005-10-18 00:31:00,2.26732,2.26815,2.26715,2.26815,37700000.0
2005-10-18 00:32:00,2.2677,2.26824,2.26732,2.26787,31400000.0
2005-10-18 00:33:00,2.26767,2.26802,2.26741,2.268,25600000.0
2005-10-18 00:34:00,2.26764,2.26784,2.26726,2.26739,43300000.0
2005-10-18 00:35:00,2.26764,2.26791,2.26723,2.26769,44900000.0
2005-10-18 00:36:00,2.26748,2.26791,2.26727,2.26774,23400000.0
2005-10-18 00:37:00,2.2682,2.26855,2.26755,2.26825,46400000.0
2005-10-18 00:38:00,2.26842,2.26869,2.26813,2.26858,35100000.0
2005-10-18 00:39:00,2.26857,2.26857,2.26717,2.2679,49900000.0
2005-10-18 00:40:00,2.26709,2.26787,2.26709,2.26778,28100000.0
2005-10-18 00:41:00,2.26789,2.26832,2.26762,2.26799,54300000.0
2005-10-18 00:42:00,2.26805,2.26831,2.26763,2.26795,27200000.0
2005-10-18 00:43:00,2.2689,2.2689,2.268,2.26835,39300000.0
2005-10-18 00:44:00,2.2682,2.26847,2.26789,2.26825,34600000.0
2005-10-18 00:45:00,2.26825,2.26833,2.26744,2.26744,50000000.0
2005-10-18 00:46:00,2.26809,2.26817,2.2674,2.2675,25200000.0
2005-10-18 00:47:00,2.26756,2.26791,2.26748,2.26781,23500000.0
2005-10-18 00:48:00,2.2678,2.26787,2.26711,2.26755,37100000.0
2005-10-18 00:49:00,2.26738,2.26774,2.26704,2.26747,28500000.0
2005-10-18 00:50:00,2.26712,2.26764,2.26691,2.26732,41700000.0
2005-10-18 00:51:00,2.26734,2.26743,2.26662,2.26721,36200000.0
2005-10-18 00:52:00,2.26684,2.26737,2.26672,2.26727,28800000.0
2005-10-18 00:53:00,2.26726,2.26738,2.26667,2.267,30200000.0
2005-10-18 00:54:00,2.26713,2.26801,2.26687,2.2675,41600000.0
2005-10-18 00:55:00,2.26757,2.26781,2.26718,2.26751,22000000.0
2005-10-18 00:56:00,2.26775,2.26782,2.26719,2.26738,37700000.0
2005-10-18 00:57:00,2.26734,2.2679,2.2672,2.26773,46600000.0
2005-10-18 00:58:00,2.26768,2.26803,2.26726,2.26772,36800000.0
2005-10-18 00:59:00,2.26735,2.26786,2.26702,2.26786,36300000.0
2005-10-18 01:00:00,2.26811,2.26811,2.26704,2.2676,46800000.0
2005-10-18 01:01:00,2.26743,2.26743,2.26665,2.26729,34400000.0
2005-10-18 01:02:00,2.26719,2.26743,2.26695,2.26701,48400000.0
2005-10-18 01:03:00,2.26683,2.26711,2.26655,2.26655,40400000.0
2005-10-18 01:04:00,2.2668,2.26707,2.26651,2.26656,27300000.0
2005-10-18 01:05:00,2.26681,2.26735,2.26654,2.26735,20200000.0
2005-10-18 01:06:00,2.26719,2.26735,2.26682,2.26726,28800000.0
2005-10-18 01:07:00,2.26735,2.26764,2.26704,2.26741,26000000.0
2005-10-18 01:08:00,2.26769,2.26769,2.26678,2.26747,30700000.0
2005-10-18 01:09:00,2.26745,2.26786,2.26708,2.26765,37800000.0
2005-10-18 01:10:00,2.26718,2.26811,2.2671,2.26811,50500000.0
2005-10-18 01:11:00,2.26751,2.26785,2.2672,2.2672,41900000.0
2005-10-18 01:12:00,2.26785,2.26799,2.26741,2.26776,31600000.0
2005-10-18 01:13:00,2.26763,2.26777,2.26738,2.26777,25600000.0
2005-10-18 01:14:00,2.26775,2.26787,2.26756,2.26757,37100000.0
2005-10-18 01:15:00,2.26736,2.26818,2.26726,2.26815,37700000.0
2005-10-18 01:16:00,2.26811,2.26811,2.26729,2.26729,19800000.0
2005-10-18 01:17:00,2.2674,2.26797,2.26736,2.26736,37100000.0
2005-10-18 01:18:00,2.26742,2.26748,2.26701,2.26701,46600000.0
2005-10-18 01:19:00,2.26681,2.26757,2.26681,2.26757,42200000.0
2005-10-18 01:20:00,2.26743,2.26764,2.26698,2.26735,45200000.0
2005-10-18 01:21:00,2.26758,2.26766,2.26731,2.2676,32400000.0
2005-10-18 01:22:00,2.26752,2.26775,2.26713,2.26748,25000000.0
2005-10-18 01:23:00,2.26706,2.26749,2.26702,2.26742,30800000.0
2005-10-18 01:24:00,2.26683,2.26745,2.26669,2.26717,47700000.0
2005-10-18 01:25:00,2.26715,2.26736,2.26689,2.26722,41800000.0
2005-10-18 01:26:00,2.2673,2.26749,2.26682,2.26714,39700000.0
2005-10-18 01:27:00,2.2672,2.2675,2.26706,2.2675,51200000.0
2005-10-18 01:28:00,2.26724,2.2675,2.26683,2.2675,29900000.0
2005-10-18 01:29:00,2.26764,2.26769,2.26691,2.26739,38700000.0
2005-10-18 01:30:00,2.26718,2.26767,2.26704,2.26704,39400000.0
2005-10-18 01:31:00,2.26695,2.26721,2.26695,2.26711,11200000.0
2005-10-18 01:32:00,2.26732,2.26734,2.267,2.26722,22000000.0
2005-10-18 01:33:00,2.26752,2.26755,2.26688,2.26694,54100000.0
2005-10-18 01:34:00,2.26747,2.26796,2.26718,2.26753,36600000.0
2005-10-18 01:35:00,2.26725,2.26776,2.26714,2.26773,63800000.0
2005-10-18 01:36:00,2.26717,2.26771,2.26694,2.2675,29800000.0
2005-10-18 01:37:00,2.26733,2.26776,2.26721,2.26738,38900000.0
2005-10-18 01:38:00,2.26775,2.26779,2.26714,2.26714,15900000.0
2005-10-18 01:39:00,2.26708,2.26807,2.26708,2.26751,39400000.0
2005-10-18 01:40:00,2.26764,2.2679,2.26738,2.26769,47900000.0
2005-10-18 01:41:00,2.26794,2.26795,2.2672,2.26783,33100000.0
2005-10-18 01:42:00,2.26807,2.26824,2.26739,2.26794,39100000.0
2005-10-18 01:43:00,2.2679,2.26829,2.26752,2.2681,41200000.0
2005-10-18 01:44:00,2.26822,2.26827,2.26724,2.26743,39600000.0
2005-10-18 01:45:00,2.26747,2.2681,2.26717,2.26752,46200000.0
2005-10-18 01:46:00,2.26776,2.26815,2.26772,2.26802,27000000.0
2005-10-18 01:47:00,2.26812,2.26856,2.26781,2.2685,29200000.0
2005-10-18 01:48:00,2.26872,2.26893,2.26792,2.26876,33400000.0
2005-10-18 01:49:00,2.26935,2.26971,2.26908,2.2694,21700000.0
2005-10-18 01:50:00,2.26908,2.26964,2.26877,2.26964,39100000.0
2005-10-18 01:51:00,2.26922,2.26958,2.26883,2.26936,33800000.0
2005-10-18 01:52:00,2.26893,2.26954,2.26883,2.26903,38000000.0
2005-10-18 01:53:00,2.26934,2.26951,2.26877,2.26877,28200000.0
2005-10-18 01:54:00,2.26886,2.26932,2.26882,2.26924,30000000.0
2005-10-18 01:55:00,2.26934,2.26953,2.26881,2.26881,21600000.0
2005-10-18 01:56:00,2.26875,2.26899,2.26858,2.26887,31000000.0
2005-10-18 01:57:00,2.26867,2.26884,2.26831,2.26865,56600001.0
2005-10-18 01:58:00,2.2685,2.26852,2.26776,2.26831,30900000.0
2005-10-18 01:59:00,2.26818,2.26845,2.2677,2.26832,66900000.0
2005-10-18 02:00:00,2.26856,2.26893,2.26774,2.26893,44000000.0
2005-10-18 02:01:00,2.26822,2.26843,2.26769,2.26809,33100000.0
2005-10-18 02:02:00,2.26834,2.26837,2.26751,2.26799,37900000.0
2005-10-18 02:03:00,2.26824,2.26828,2.2673,2.2673,36600000.0
2005-10-18 02:04:00,2.2675,2.26826,2.2675,2.26809,17600000.0
2005-10-18 02:05:00,2.26811,2.26811,2.26691,2.26734,72300000.0
2005-10-18 02:06:00,2.26735,2.26755,2.2666,2.2669,30300000.0
2005-10-18 02:07:00,2.26718,2.26752,2.26697,2.26722,42100000.0
2005-10-18 02:08:00,2.26744,2.26801,2.26744,2.2677,34200000.0
2005-10-18 02:09:00,2.26797,2.26841,2.26773,2.26819,27700000.0
2005-10-18 02:10:00,2.2688,2.26882,2.26822,2.26862,33100000.0
2005-10-18 02:11:00,2.26865,2.2688,2.26803,2.26834,30800000.0
2005-10-18 02:12:00,2.26848,2.26878,2.26823,2.26874,74499998.0
2005-10-18 02:13:00,2.26905,2.26905,2.2678,2.26811,20600000.0
2005-10-18 02:14:00,2.26822,2.26851,2.26785,2.26817,38000000.0
2005-10-18 02:15:00,2.26795,2.26826,2.26754,2.26811,20200000.0
2005-10-18 02:16:00,2.26761,2.26816,2.26757,2.26794,28200000.0
2005-10-18 02:17:00,2.26801,2.26832,2.26782,2.26809,42800000.0
2005-10-18 02:18:00,2.26856,2.26875,2.26785,2.26846,58000000.0
2005-10-18 02:19:00,2.26834,2.26879,2.26807,2.26873,20000000.0
2005-10-18 02:20:00,2.26895,2.269,2.26832,2.26838,41600000.0
2005-10-18 02:21:00,2.26819,2.26859,2.26815,2.26821,50400000.0
2005-10-18 02:22:00,2.26853,2.269,2.26841,2.26882,56300000.0
2005-10-18 02:23:00,2.26892,2.269,2.26833,2.26856,55400000.0
2005-10-18 02:24:00,2.26896,2.26915,2.26838,2.26895,34300000.0
2005-10-18 02:25:00,2.2692,2.26928,2.26849,2.26863,46100000.0
2005-10-18 02:26:00,2.2692,2.2693,2.26855,2.26897,38000000.0
2005-10-18 02:27:00,2.26893,2.26927,2.26849,2.26849,27700000.0
2005-10-18 02:28:00,2.2694,2.26969,2.26889,2.26931,46700000.0
2005-10-18 02:29:00,2.26916,2.26959,2.26887,2.26905,39900000.0
2005-10-18 02:30:00,2.26931,2.26963,2.26913,2.26948,42400000.0
2005-10-18 02:31:00,2.26959,2.26995,2.26924,2.26995,45900000.0
2005-10-18 02:32:00,2.27007,2.2702,2.26904,2.26904,28600000.0
2005-10-18 02:33:00,2.26977,2.26981,2.26894,2.26894,37600000.0
2005-10-18 02:34:00,2.26908,2.26953,2.26885,2.26942,69999999.0
2005-10-18 02:35:00,2.26907,2.26907,2.26812,2.26812,38200000.0
2005-10-18 02:36:00,2.26883,2.26921,2.26867,2.26891,30800000.0
2005-10-18 02:37:00,2.26866,2.26902,2.26836,2.26836,34500000.0
2005-10-18 02:38:00,2.2687,2.2693,2.26858,2.26908,28800000.0
2005-10-18 02:39:00,2.26922,2.26922,2.26823,2.26844,32200000.0
2005-10-18 02:40:00,2.26796,2.26866,2.26789,2.26823,46800000.0
2005-10-18 02:41:00,2.2682,2.26889,2.26818,2.2685,54000000.0
2005-10-18 02:42:00,2.26882,2.26882,2.26812,2.26812,35700000.0
2005-10-18 02:43:00,2.26796,2.26872,2.26783,2.26861,20300000.0
2005-10-18 02:44:00,2.26863,2.26868,2.26805,2.26851,42100000.0
2005-10-18 02:45:00,2.26874,2.26874,2.26791,2.26817,31600000.0
2005-10-18 02:46:00,2.2686,2.26877,2.26825,2.26868,43900000.0
2005-10-18 02:47:00,2.26858,2.2689,2.26825,2.26825,60300000.0
2005-10-18 02:48:00,2.26887,2.26895,2.2681,2.26835,42000000.0
2005-10-18 02:49:00,2.26796,2.2686,2.26776,2.26856,20100000.0
2005-10-18 02:50:00,2.26837,2.26855,2.26781,2.26818,46400000.0
2005-10-18 02:51:00,2.268,2.26845,2.26755,2.26805,31600000.0
2005-10-18 02:52:00,2.26785,2.26804,2.26693,2.26703,37800000.0
2005-10-18 02:53:00,2.26759,2.26765,2.26694,2.26694,30200000.0
2005-10-18 02:54:00,2.26732,2.26758,2.26707,2.26758,61599999.0
2005-10-18 02:55:00,2.2681,2.26815,2.26687,2.267,32500000.0
2005-10-18 02:56:00,2.26803,2.26813,2.26685,2.26704,42000000.0
2005-10-18 02:57:00,2.26713,2.26749,2.26693,2.26706,44500000.0
2005-10-18 02:58:00,2.26727,2.26743,2.26689,2.2671,37500000.0
2005-10-18 02:59:00,2.26763,2.26764,2.26696,2.26734,36200000.0
2005-10-18 03:00:00,2.26774,2.26785,2.26669,2.26708,47900000.0
2005-10-18 03:01:00,2.26713,2.2676,2.26701,2.2676,51600000.0
2005-10-18 03:02:00,2.26764,2.26772,2.26714,2.2674,20700000.0
2005-10-18 03:03:00,2.26742,2.26758,2.26695,2.26711,32600000.0
2005-10-18 03:04:00,2.26766,2.26775,2.26675,2.26733,26500000.0
2005-10-18 03:05:00,2.26755,2.2676,2.26689,2.26733,31900000.0
2005-10-18 03:06:00,2.26745,2.26753,2.26677,2.26703,36400000.0
2005-10-18 03:07:00,2.26717,2.26754,2.2669,2.26734,56700000.0
2005-10-18 03:08:00,2.2671,2.26752,2.26683,2.2673,31700000.0
2005-10-18 03:09:00,2.26722,2.26731,2.26629,2.26629,30200000.0
2005-10-18 03:10:00,2.2663,2.26727,2.2663,2.26693,40500000.0
2005-10-18 03:11:00,2.26717,2.26724,2.26681,2.26708,26800000.0
2005-10-18 03:12:00,2.26681,2.26726,2.26669,2.26715,34100000.0
2005-10-18 03:13:00,2.26732,2.26737,2.26653,2.26653,36800000.0
2005-10-18 03:14:00,2.26661,2.26704,2.26661,2.26687,35500000.0
2005-10-18 03:15:00,2.267,2.26709,2.26657,2.2667,21100000.0
2005-10-18 03:16:00,2.2671,2.26717,2.26629,2.26629,32000000.0
2005-10-18 03:17:00,2.26635,2.26717,2.26623,2.26703,35300000.0
2005-10-18 03:18:00,2.26693,2.26703,2.26666,2.26701,52400000.0
2005-10-18 03:19:00,2.26691,2.26731,2.26676,2.26706,46500000.0
2005-10-18 03:20:00,2.26699,2.26716,2.26654,2.26658,30500000.0
2005-10-18 03:21:00,2.26655,2.26721,2.26644,2.26692,46700000.0
2005-10-18 03:22:00,2.2672,2.26731,2.26673,2.26725,58500000.0
2005-10-18 03:23:00,2.26707,2.26759,2.26691,2.26729,45900000.0
2005-10-18 03:24:00,2.26745,2.26749,2.26676,2.26718,24000000.0
2005-10-18 03:25:00,2.26711,2.26813,2.26695,2.26746,42800000.0
2005-10-18 03:26:00,2.26787,2.26852,2.26681,2.26732,35100000.0
2005-10-18 03:27:00,2.26718,2.26789,2.26718,2.26789,21900000.0
2005-10-18 03:28:00,2.26797,2.26797,2.26745,2.26766,46800000.0
2005-10-18 03:29:00,2.26755,2.26757,2.26718,2.26752,43700000.0
2005-10-18 03:30:00,2.2674,2.26749,2.26684,2.26684,34100000.0
2005-10-18 03:31:00,2.26723,2.26779,2.2669,2.26764,41700000.0
2005-10-18 03:32:00,2.26737,2.26789,2.2671,2.26773,39300000.0
2005-10-18 03:33:00,2.26789,2.26807,2.26702,2.26792,55900000.0
2005-10-18 03:34:00,2.26832,2.26851,2.26827,2.26844,28800000.0
2005-10-18 03:35:00,2.26813,2.26813,2.26748,2.26776,23800000.0
2005-10-18 03:36:00,2.26812,2.26829,2.26759,2.26797,43500000.0
2005-10-18 03:37:00,2.26797,2.26808,2.26738,2.26751,36400000.0
2005-10-18 03:38:00,2.26778,2.26963,2.26778,2.26886,47600000.0
2005-10-18 03:39:00,2.26833,2.26876,2.26764,2.26868,24800000.0
2005-10-18 03:40:00,2.2689,2.26912,2.26838,2.26912,41000000.0
2005-10-18 03:41:00,2.26906,2.26906,2.26812,2.26848,44100000.0
2005-10-18 03:42:00,2.2683,2.26855,2.26802,2.26827,36500000.0
2005-10-18 03:43:00,2.26847,2.2685,2.26776,2.26807,27200000.0
2005-10-18 03:44:00,2.26776,2.26821,2.26766,2.26821,52900000.0
2005-10-18 03:45:00,2.26784,2.2682,2.26764,2.26797,45600000.0
2005-10-18 03:46:00,2.26803,2.26821,2.2678,2.26815,42600000.0
2005-10-18 03:47:00,2.26824,2.26828,2.26742,2.26761,29300000.0
2005-10-18 03:48:00,2.26741,2.2679,2.26739,2.26779,44600000.0
2005-10-18 03:49:00,2.26783,2.26783,2.26719,2.26729,13100000.0
2005-10-18 03:50:00,2.26753,2.26803,2.26747,2.26759,42600000.0
2005-10-18 03:51:00,2.26752,2.26786,2.26721,2.26754,42700000.0
2005-10-18 03:52:00,2.26782,2.26792,2.26736,2.26736,40500000.0
2005-10-18 03:53:00,2.26728,2.26793,2.26728,2.26793,32000000.0
2005-10-18 03:54:00,2.26737,2.26783,2.2673,2.26761,42900000.0
2005-10-18 03:55:00,2.268,2.26808,2.26744,2.2678,59500000.0
2005-10-18 03:56:00,2.2677,2.26791,2.26739,2.26787,25200000.0
2005-10-18 03:57:00,2.2677,2.26796,2.26724,2.26724,49900000.0
2005-10-18 03:58:00,2.26798,2.26845,2.26767,2.26845,39700000.0
2005-10-18 03:59:00,2.26793,2.26829,2.26768,2.26829,30700000.0
2005-10-18 04:00:00,2.26802,2.26815,2.26743,2.26751,23600000.0
2005-10-18 04:01:00,2.26776,2.26811,2.2676,2.26795,37500000.0
2005-10-18 04:02:00,2.26788,2.26811,2.26767,2.268,45900000.0
2005-10-18 04:03:00,2.26807,2.2681,2.26721,2.26722,39400000.0
2005-10-18 04:04:00,2.26807,2.26842,2.26772,2.26831,31000000.0
2005-10-18 04:05:00,2.26751,2.26829,2.26749,2.2679,42999999.0
2005-10-18 04:06:00,2.2683,2.2683,2.26756,2.26771,31700000.0
2005-10-18 04:07:00,2.26775,2.26815,2.26753,2.26815,34000000.0
2005-10-18 04:08:00,2.26795,2.26832,2.2675,2.2675,48800000.0
2005-10-18 04:09:00,2.26757,2.26805,2.26749,2.26804,50000001.0
2005-10-18 04:10:00,2.26809,2.26809,2.2674,2.2674,20600000.0
2005-10-18 04:11:00,2.26763,2.26793,2.26747,2.26793,41600000.0
2005-10-18 04:12:00,2.26742,2.2683,2.26737,2.2683,24800000.0
2005-10-18 04:13:00,2.26805,2.26817,2.26766,2.2679,36000000.0
2005-10-18 04:14:00,2.26806,2.26828,2.26759,2.26789,34400000.0
2005-10-18 04:15:00,2.26732,2.26791,2.26732,2.26746,37400000.0
2005-10-18 04:16:00,2.26741,2.26825,2.26726,2.26802,35700000.0
2005-10-18 04:17:00,2.26798,2.26804,2.26751,2.26773,53900000.0
2005-10-18 04:18:00,2.2675,2.26805,2.2674,2.26805,48600000.0
2005-10-18 04:19:00,2.26793,2.26793,2.26732,2.26734,38900000.0
2005-10-18 04:20:00,2.26772,2.2679,2.26718,2.26718,36500000.0
2005-10-18 04:21:00,2.2669,2.26769,2.2667,2.26759,34000000.0
2005-10-18 04:22:00,2.26753,2.26784,2.26753,2.26765,38400000.0
2005-10-18 04:23:00,2.26787,2.26787,2.26689,2.26774,44200000.0
2005-10-18 04:24:00,2.26706,2.26783,2.26674,2.26775,38900000.0
2005-10-18 04:25:00,2.26772,2.26781,2.26723,2.26723,35000000.0
2005-10-18 04:26:00,2.26747,2.26757,2.26689,2.26711,20600000.0
2005-10-18 04:27:00,2.26695,2.26741,2.26679,2.2669,43200000.0
2005-10-18 04:28:00,2.26693,2.26745,2.26673,2.26733,51900000.0
2005-10-18 04:29:00,2.26736,2.26771,2.26702,2.26749,49000000.0
2005-10-18 04:30:00,2.26735,2.26803,2.26728,2.26795,67000000.0
2005-10-18 04:31:00,2.26794,2.26807,2.26737,2.26776,18400000.0
2005-10-18 04:32:00,2.26793,2.26827,2.26793,2.26816,18100000.0
2005-10-18 04:33:00,2.26814,2.2684,2.26814,2.26827,43700000.0
2005-10-18 04:34:00,2.26825,2.26825,2.26739,2.26745,39600000.0
2005-10-18 04:35:00,2.26721,2.26771,2.26717,2.26717,46800000.0
2005-10-18 04:36:00,2.26718,2.26773,2.26693,2.26773,27400000.0
2005-10-18 04:37:00,2.26762,2.26789,2.26735,2.26761,50100000.0
2005-10-18 04:38:00,2.26736,2.26762,2.26714,2.26749,63200000.0
2005-10-18 04:39:00,2.26718,2.2673,2.26693,2.26705,18800000.0
2005-10-18 04:40:00,2.26729,2.26775,2.26701,2.26746,42200000.0
2005-10-18 04:41:00,2.26716,2.26795,2.26712,2.26767,44900000.0
2005-10-18 04:42:00,2.2673,2.26774,2.26705,2.26734,48700000.0
2005-10-18 04:43:00,2.2675,2.26782,2.26731,2.26735,49500000.0
2005-10-18 04:44:00,2.26753,2.26787,2.26734,2.26762,40800000.0
2005-10-18 04:45:00,2.26772,2.26772,2.26714,2.26757,23800000.0
2005-10-18 04:46:00,2.267,2.26763,2.26697,2.26743,39999999.0
2005-10-18 04:47:00,2.2672,2.26762,2.26712,2.26723,43700000.0
2005-10-18 04:48:00,2.26729,2.26755,2.26711,2.26721,77100000.0
2005-10-18 04:49:00,2.2678,2.2678,2.26678,2.26729,30200000.0
2005-10-18 04:50:00,2.26729,2.2675,2.26713,2.26722,20800000.0
2005-10-18 04:51:00,2.26752,2.26775,2.26694,2.26716,19200000.0
2005-10-18 04:52:00,2.267,2.26742,2.26687,2.26729,54400000.0
2005-10-18 04:53:00,2.2677,2.26772,2.26698,2.26744,42700000.0
2005-10-18 04:54:00,2.2676,2.26771,2.26704,2.26756,32500000.0
2005-10-18 04:55:00,2.26758,2.26781,2.26715,2.26765,45900000.0
2005-10-18 04:56:00,2.26741,2.26759,2.2672,2.26721,37500000.0
2005-10-18 04:57:00,2.26705,2.26795,2.26705,2.26788,45200000.0
2005-10-18 04:58:00,2.26762,2.26771,2.26712,2.26768,46400000.0
2005-10-18 04:59:00,2.26766,2.26792,2.26742,2.26792,22400000.0
2005-10-18 05:00:00,2.26787,2.26798,2.26703,2.26703,41200000.0
2005-10-18 05:01:00,2.2673,2.26746,2.26684,2.26693,32800000.0
2005-10-18 05:02:00,2.26697,2.2673,2.26666,2.26726,18500000.0
2005-10-18 05:03:00,2.26698,2.26739,2.26673,2.26717,40200000.0
2005-10-18 05:04:00,2.26686,2.26734,2.26678,2.26734,34600000.0
2005-10-18 05:05:00,2.26742,2.26753,2.26699,2.26737,55700000.0
2005-10-18 05:06:00,2.26772,2.26772,2.26688,2.26707,35300000.0
2005-10-18 05:07:00,2.26752,2.26776,2.26727,2.26764,31600000.0
2005-10-18 05:08:00,2.2678,2.26848,2.2675,2.26832,34400000.0
2005-10-18 05:09:00,2.26785,2.26818,2.26754,2.2679,42200000.0
2005-10-18 05:10:00,2.26755,2.26799,2.26738,2.26765,58600000.0
2005-10-18 05:11:00,2.2674,2.26763,2.26713,2.26754,41900000.0
2005-10-18 05:12:00,2.26755,2.26761,2.26699,2.26699,39800000.0
2005-10-18 05:13:00,2.26725,2.26765,2.26709,2.26724,58699999.0
2005-10-18 05:14:00,2.26735,2.26755,2.26701,2.26754,33600000.0
2005-10-18 05:15:00,2.26732,2.26763,2.26711,2.26752,29300000.0
2005-10-18 05:16:00,2.26712,2.26734,2.2669,2.26717,51000000.0
2005-10-18 05:17:00,2.26732,2.26755,2.26686,2.26723,34300000.0
2005-10-18 05:18:00,2.26688,2.26719,2.26687,2.26716,37500000.0
2005-10-18 05:19:00,2.26692,2.2672,2.26666,2.26714,61200000.0
2005-10-18 05:20:00,2.26649,2.26693,2.26636,2.26693,52600000.0
2005-10-18 05:21:00,2.26705,2.26708,2.26656,2.2667,20800000.0
2005-10-18 05:22:00,2.26674,2.26697,2.26604,2.26675,25800000.0
2005-10-18 05:23:00,2.26702,2.26702,2.26626,2.26627,39800000.0
2005-10-18 05:24:00,2.26674,2.26684,2.26634,2.26661,44100000.0
2005-10-18 05:25:00,2.2668,2.26702,2.26632,2.26632,21600000.0
2005-10-18 05:26:00,2.26676,2.26708,2.26669,2.26707,41800000.0
2005-10-18 05:27:00,2.26715,2.26715,2.26679,2.26679,15000000.0
2005-10-18 05:28:00,2.26697,2.26701,2.26667,2.26686,30400000.0
2005-10-18 05:29:00,2.26682,2.26688,2.2665,2.2665,33200000.0
2005-10-18 05:30:00,2.26689,2.26732,2.26659,2.26719,33200000.0
2005-10-18 05:31:00,2.26732,2.26751,2.2668,2.26731,43000000.0
2005-10-18 05:32:00,2.26764,2.26766,2.26655,2.26655,35600000.0
2005-10-18 05:33:00,2.26687,2.26747,2.26687,2.26724,35799999.0
2005-10-18 05:34:00,2.26733,2.26779,2.26716,2.26716,36700000.0
2005-10-18 05:35:00,2.26739,2.26749,2.26699,2.26699,45900000.0
2005-10-18 05:36:00,2.26752,2.26766,2.26692,2.26692,54799999.0
2005-10-18 05:37:00,2.2671,2.26733,2.26697,2.26733,26600000.0
2005-10-18 05:38:00,2.26745,2.26777,2.26717,2.26777,54500000.0
2005-10-18 05:39:00,2.26725,2.2677,2.26702,2.26725,29100000.0
2005-10-18 05:40:00,2.26716,2.26741,2.26682,2.2672,38900000.0
2005-10-18 05:41:00,2.26732,2.26732,2.26683,2.26685,28900000.0
2005-10-18 05:42:00,2.26691,2.26714,2.2665,2.26667,32000000.0
2005-10-18 05:43:00,2.26701,2.26704,2.26661,2.26686,36100000.0
2005-10-18 05:44:00,2.26714,2.26714,2.26654,2.26685,18200000.0
2005-10-18 05:45:00,2.26707,2.26726,2.26661,2.26695,36700000.0
2005-10-18 05:46:00,2.26745,2.26753,2.26692,2.26711,48500000.0
2005-10-18 05:47:00,2.26716,2.26739,2.26699,2.26739,35100000.0
2005-10-18 05:48:00,2.26765,2.26765,2.26698,2.26725,78999998.0
2005-10-18 05:49:00,2.2673,2.26748,2.26705,2.26721,37200000.0
2005-10-18 05:50:00,2.26685,2.26701,2.26678,2.26701,30000000.0
2005-10-18 05:51:00,2.26686,2.26742,2.26684,2.26703,36600000.0
2005-10-18 05:52:00,2.26705,2.26733,2.26681,2.26717,35500000.0
2005-10-18 05:53:00,2.26673,2.26737,2.26673,2.26729,37800000.0
2005-10-18 05:54:00,2.26703,2.26741,2.26688,2.26741,31300000.0
2005-10-18 05:55:00,2.26719,2.26722,2.26693,2.2671,28100000.0
2005-10-18 05:56:00,2.26714,2.26714,2.26657,2.26676,60200000.0
2005-10-18 05:57:00,2.2667,2.26762,2.26668,2.26755,29800000.0
2005-10-18 05:58:00,2.26737,2.2676,2.26707,2.2673,43400000.0
2005-10-18 05:59:00,2.26671,2.26734,2.26655,2.26734,69800000.0
2005-10-18 06:00:00,2.26735,2.26745,2.2671,2.26734,47900000.0
2005-10-18 06:01:00,2.26755,2.26755,2.26693,2.26693,16800000.0
2005-10-18 06:02:00,2.26688,2.26771,2.26682,2.26764,28700000.0
2005-10-18 06:03:00,2.26774,2.26774,2.26695,2.26708,32700000.0
2005-10-18 06:04:00,2.26742,2.2676,2.26703,2.26731,33700000.0
2005-10-18 06:05:00,2.26751,2.26776,2.26732,2.26769,29000000.0
2005-10-18 06:06:00,2.26773,2.26793,2.26716,2.26793,53000000.0
2005-10-18 06:07:00,2.26765,2.26812,2.26756,2.26771,57100000.0
2005-10-18 06:08:00,2.2684,2.26845,2.26756,2.26832,46200000.0
2005-10-18 06:09:00,2.26808,2.26833,2.26772,2.26772,29400000.0
2005-10-18 06:10:00,2.26775,2.26803,2.26739,2.26783,36000000.0
2005-10-18 06:11:00,2.26753,2.26785,2.26713,2.26713,57200000.0
2005-10-18 06:12:00,2.26738,2.26811,2.26737,2.26798,35300000.0
2005-10-18 06:13:00,2.26772,2.26772,2.26693,2.26744,33300000.0
2005-10-18 06:14:00,2.26719,2.2678,2.26704,2.2676,47000000.0
2005-10-18 06:15:00,2.26757,2.26813,2.26735,2.26804,28300000.0
2005-10-18 06:16:00,2.268,2.26801,2.2675,2.26792,54300000.0
2005-10-18 06:17:00,2.26765,2.26813,2.26738,2.26799,30200000.0
2005-10-18 06:18:00,2.26808,2.26814,2.26736,2.26736,38800000.0
2005-10-18 06:19:00,2.26717,2.26821,2.26713,2.26799,21000000.0
2005-10-18 06:20:00,2.26733,2.26802,2.26716,2.26789,46300000.0
2005-10-18 06:21:00,2.26817,2.26829,2.26734,2.26737,42700000.0
2005-10-18 06:22:00,2.2675,2.26796,2.26723,2.26743,43800000.0
2005-10-18 06:23:00,2.26734,2.26817,2.26734,2.2679,56300000.0
2005-10-18 06:24:00,2.26797,2.26809,2.2676,2.26809,38700000.0
2005-10-18 06:25:00,2.26783,2.26807,2.26738,2.26774,35800000.0
2005-10-18 06:26:00,2.26725,2.26792,2.26725,2.2677,25100000.0
2005-10-18 06:27:00,2.26777,2.2679,2.26731,2.26731,23400000.0
2005-10-18 06:28:00,2.26783,2.26793,2.2674,2.26768,25000000.0
2005-10-18 06:29:00,2.26782,2.26837,2.26757,2.26824,34800000.0
2005-10-18 06:30:00,2.26809,2.26825,2.26753,2.26774,25700000.0
2005-10-18 06:31:00,2.26765,2.26784,2.26734,2.26764,36500000.0
2005-10-18 06:32:00,2.26787,2.26818,2.26731,2.26818,63200000.0
2005-10-18 06:33:00,2.26802,2.26835,2.26773,2.26792,34000000.0
2005-10-18 06:34:00,2.26805,2.26807,2.26698,2.26702,20700000.0
2005-10-18 06:35:00,2.26688,2.26801,2.26688,2.26801,42000000.0
2005-10-18 06:36:00,2.26748,2.26841,2.26742,2.26825,45300000.0
2005-10-18 06:37:00,2.26797,2.26922,2.26781,2.26921,45600000.0
2005-10-18 06:38:00,2.26883,2.26913,2.26799,2.2686,56300000.0
2005-10-18 06:39:00,2.26862,2.26872,2.26825,2.26851,53300000.0
2005-10-18 06:40:00,2.26877,2.26899,2.26831,2.26871,36800000.0
2005-10-18 06:41:00,2.269,2.26907,2.26825,2.26836,42100001.0
2005-10-18 06:42:00,2.26825,2.26868,2.2679,2.26868,24000000.0
2005-10-18 06:43:00,2.2686,2.2691,2.2684,2.26905,33200000.0
2005-10-18 06:44:00,2.26893,2.26932,2.26859,2.2692,48300000.0
2005-10-18 06:45:00,2.26917,2.26938,2.26851,2.26873,31300000.0
2005-10-18 06:46:00,2.26922,2.26925,2.2685,2.26876,43600000.0
2005-10-18 06:47:00,2.26897,2.2692,2.26836,2.26865,44400000.0
2005-10-18 06:48:00,2.26803,2.26903,2.26803,2.26877,42900000.0
2005-10-18 06:49:00,2.26879,2.26893,2.26805,2.26807,42300000.0
2005-10-18 06:50:00,2.26858,2.26868,2.26798,2.26798,24400000.0
2005-10-18 06:51:00,2.2679,2.26836,2.2677,2.26799,22800000.0
2005-10-18 06:52:00,2.26862,2.26865,2.26813,2.26861,42000000.0
2005-10-18 06:53:00,2.26847,2.26874,2.26813,2.26854,28500000.0
2005-10-18 06:54:00,2.26867,2.26884,2.26796,2.26851,29000000.0
2005-10-18 06:55:00,2.26874,2.26876,2.2678,2.26831,55100000.0
2005-10-18 06:56:00,2.2687,2.2688,2.26827,2.26868,31700000.0
2005-10-18 06:57:00,2.26862,2.26879,2.26805,2.26805,41400000.0
2005-10-18 06:58:00,2.26825,2.26888,2.26773,2.26849,54800000.0
2005-10-18 06:59:00,2.26833,2.26863,2.26804,2.2685,50500000.0
2005-10-18 07:00:00,2.26804,2.26831,2.26741,2.26757,60000000.0
2005-10-18 07:01:00,2.26788,2.26865,2.26788,2.26849,34800000.0
2005-10-18 07:02:00,2.26818,2.26847,2.26799,2.26818,29400000.0
2005-10-18 07:03:00,2.26805,2.26831,2.26783,2.26783,26900000.0
2005-10-18 07:04:00,2.26785,2.26847,2.26779,2.26838,41000000.0
2005-10-18 07:05:00,2.2682,2.26833,2.26772,2.26772,40300000.0
2005-10-18 07:06:00,2.2678,2.26794,2.2672,2.26753,35200000.0
2005-10-18 07:07:00,2.2675,2.26784,2.26715,2.26715,55200000.0
2005-10-18 07:08:00,2.26755,2.26801,2.26725,2.26795,39100000.0
2005-10-18 07:09:00,2.26776,2.268,2.26726,2.26782,43100000.0
2005-10-18 07:10:00,2.26757,2.26815,2.26737,2.26802,34600000.0
2005-10-18 07:11:00,2.26792,2.26807,2.26722,2.26789,81699998.0
2005-10-18 07:12:00,2.26728,2.26821,2.26723,2.26821,25500000.0
2005-10-18 07:13:00,2.26808,2.26833,2.26737,2.26833,91700001.0
2005-10-18 07:14:00,2.26788,2.26816,2.26777,2.26794,43200000.0
2005-10-18 07:15:00,2.26791,2.26825,2.26755,2.2682,37000000.0
2005-10-18 07:16:00,2.26815,2.26824,2.26772,2.26818,28900000.0
2005-10-18 07:17:00,2.26812,2.26812,2.26744,2.268,34700000.0
2005-10-18 07:18:00,2.26785,2.2681,2.2676,2.26808,38300000.0
2005-10-18 07:19:00,2.26776,2.26817,2.2673,2.26789,54300000.0
2005-10-18 07:20:00,2.26758,2.26804,2.26735,2.26786,44000000.0
2005-10-18 07:21:00,2.26778,2.26807,2.26744,2.26744,42700000.0
2005-10-18 07:22:00,2.26778,2.26829,2.26772,2.26822,43000000.0
2005-10-18 07:23:00,2.26807,2.26818,2.26766,2.26806,31600000.0
2005-10-18 07:24:00,2.26813,2.26842,2.26757,2.26841,51000000.0
2005-10-18 07:25:00,2.26785,2.26829,2.2676,2.2676,45000000.0
2005-10-18 07:26:00,2.26839,2.26843,2.26756,2.26814,36300000.0
2005-10-18 07:27:00,2.2683,2.26838,2.26743,2.2683,63100000.0
2005-10-18 07:28:00,2.26799,2.26821,2.26782,2.26816,38300000.0
2005-10-18 07:29:00,2.26802,2.26848,2.26778,2.26836,32200000.0
2005-10-18 07:30:00,2.26818,2.26853,2.26792,2.26816,34200000.0
2005-10-18 07:31:00,2.26818,2.26841,2.2676,2.26788,36900000.0
2005-10-18 07:32:00,2.26812,2.26852,2.26788,2.26829,49700000.0
2005-10-18 07:33:00,2.26814,2.2684,2.26763,2.26828,59000000.0
2005-10-18 07:34:00,2.26817,2.26838,2.26765,2.26816,29900000.0
2005-10-18 07:35:00,2.26832,2.26838,2.26773,2.26773,20000000.0
2005-10-18 07:36:00,2.26785,2.26829,2.26753,2.26827,57800000.0
2005-10-18 07:37:00,2.2683,2.2683,2.2677,2.2678,24500000.0
2005-10-18 07:38:00,2.26858,2.26869,2.26794,2.26821,36300000.0
2005-10-18 07:39:00,2.26778,2.26843,2.26772,2.26808,62400001.0
2005-10-18 07:40:00,2.26818,2.26849,2.26779,2.26845,37600000.0
2005-10-18 07:41:00,2.26798,2.26856,2.26772,2.26832,39600000.0
2005-10-18 07:42:00,2.26817,2.26842,2.26787,2.268,35200000.0
2005-10-18 07:43:00,2.26781,2.26873,2.26781,2.26865,30800000.0
2005-10-18 07:44:00,2.26815,2.26884,2.26794,2.26881,51900000.0
2005-10-18 07:45:00,2.26783,2.26885,2.26778,2.2687,58900000.0
2005-10-18 07:46:00,2.26839,2.26878,2.26825,2.26869,28900000.0
2005-10-18 07:47:00,2.26792,2.2684,2.2676,2.26799,30400000.0
2005-10-18 07:48:00,2.26821,2.26888,2.26815,2.26886,56500000.0
2005-10-18 07:49:00,2.26905,2.26913,2.26839,2.26874,26000000.0
2005-10-18 07:50:00,2.269,2.269,2.268,2.2682,33900000.0
2005-10-18 07:51:00,2.26802,2.26841,2.26778,2.26812,50500000.0
2005-10-18 07:52:00,2.26765,2.26828,2.2676,2.26777,39800000.0
2005-10-18 07:53:00,2.2677,2.26833,2.2675,2.2683,42600000.0
2005-10-18 07:54:00,2.26805,2.26867,2.2678,2.26844,24900000.0
2005-10-18 07:55:00,2.26867,2.26885,2.26808,2.2685,25800000.0
2005-10-18 07:56:00,2.26856,2.26893,2.26832,2.26871,71400000.0
2005-10-18 07:57:00,2.26866,2.26874,2.268,2.26826,29900000.0
2005-10-18 07:58:00,2.26847,2.26853,2.26816,2.26849,41500000.0
2005-10-18 07:59:00,2.26857,2.26893,2.26826,2.26841,29800000.0
2005-10-18 08:00:00,2.26878,2.26878,2.26756,2.26849,31500000.0
2005-10-18 08:01:00,2.26792,2.26821,2.26738,2.26788,59800000.0
2005-10-18 08:02:00,2.26743,2.26795,2.26703,2.26775,27000000.0
2005-10-18 08:03:00,2.26796,2.26821,2.2675,2.26773,46800000.0
2005-10-18 08:04:00,2.26825,2.26831,2.2678,2.26827,56500000.0
2005-10-18 08:05:00,2.26837,2.26845,2.26772,2.26802,32500000.0
2005-10-18 08:06:00,2.268,2.26868,2.26789,2.2681,67500000.0
2005-10-18 08:07:00,2.26798,2.26863,2.2677,2.26845,17900000.0
2005-10-18 08:08:00,2.26793,2.26864,2.26781,2.26844,32600000.0
2005-10-18 08:09:00,2.26825,2.26855,2.26794,2.26797,23600000.0
2005-10-18 08:10:00,2.26816,2.26833,2.2674,2.26757,43000000.0
2005-10-18 08:11:00,2.268,2.26864,2.26775,2.26864,34700000.0
2005-10-18 08:12:00,2.26829,2.26871,2.2681,2.26867,17300000.0
2005-10-18 08:13:00,2.2685,2.26901,2.26811,2.26893,48600000.0
2005-10-18 08:14:00,2.26915,2.26915,2.26814,2.2683,31600000.0
2005-10-18 08:15:00,2.26783,2.26852,2.26783,2.26835,35400000.0
2005-10-18 08:16:00,2.26822,2.26832,2.26749,2.26832,34600000.0
2005-10-18 08:17:00,2.26825,2.26841,2.26803,2.26819,19600000.0
2005-10-18 08:18:00,2.26847,2.26847,2.26795,2.26814,36000000.0
2005-10-18 08:19:00,2.26838,2.26845,2.26795,2.26835,22400000.0
2005-10-18 08:20:00,2.26775,2.26836,2.26747,2.26829,47700001.0
2005-10-18 08:21:00,2.26772,2.26794,2.26759,2.26781,20900000.0
2005-10-18 08:22:00,2.26747,2.26814,2.26728,2.26794,29200000.0
2005-10-18 08:23:00,2.26836,2.26838,2.26748,2.2676,27000000.0
2005-10-18 08:24:00,2.26802,2.26802,2.26732,2.26791,33500000.0
2005-10-18 08:25:00,2.26792,2.26831,2.26759,2.2682,32400000.0
2005-10-18 08:26:00,2.26847,2.26852,2.26808,2.26826,29500000.0
2005-10-18 08:27:00,2.26859,2.26859,2.26791,2.26814,24400000.0
2005-10-18 08:28:00,2.26865,2.26866,2.26767,2.26784,51900000.0
2005-10-18 08:29:00,2.26737,2.26824,2.26715,2.26824,55100000.0
2005-10-18 08:30:00,2.26805,2.26842,2.26748,2.2677,37600000.0
2005-10-18 08:31:00,2.26815,2.26844,2.26784,2.26824,72400000.0
2005-10-18 08:32:00,2.26856,2.26873,2.26809,2.2684,34200000.0
2005-10-18 08:33:00,2.26859,2.26863,2.26799,2.26829,29000000.0
2005-10-18 08:34:00,2.26868,2.26871,2.26773,2.26808,100000000.0
2005-10-18 08:35:00,2.2682,2.26855,2.26799,2.26843,49100000.0
2005-10-18 08:36:00,2.26841,2.26869,2.26781,2.26869,64200000.0
2005-10-18 08:37:00,2.26835,2.26901,2.26832,2.26901,40300000.0
2005-10-18 08:38:00,2.26895,2.26963,2.2686,2.26939,37800000.0
2005-10-18 08:39:00,2.26916,2.26969,2.26901,2.26969,30500000.0
2005-10-18 08:40:00,2.26926,2.2695,2.2691,2.2695,20600000.0
2005-10-18 08:41:00,2.26944,2.26961,2.26867,2.26919,40600000.0
2005-10-18 08:42:00,2.26928,2.26933,2.26874,2.26887,34600000.0
2005-10-18 08:43:00,2.26922,2.26942,2.26895,2.26914,26000000.0
2005-10-18 08:44:00,2.26944,2.26975,2.26879,2.26884,44700000.0
2005-10-18 08:45:00,2.2691,2.26957,2.26884,2.26939,42600000.0
2005-10-18 08:46:00,2.26972,2.26992,2.2693,2.26965,49300001.0
2005-10-18 08:47:00,2.26981,2.26994,2.26915,2.26962,50500000.0
2005-10-18 08:48:00,2.26984,2.27005,2.26918,2.26987,32000000.0
2005-10-18 08:49:00,2.26995,2.27012,2.26934,2.26949,36100000.0
2005-10-18 08:50:00,2.27007,2.2706,2.26942,2.26961,54000000.0
2005-10-18 08:51:00,2.2699,2.27014,2.26948,2.26968,59200000.0
2005-10-18 08:52:00,2.26955,2.26997,2.26923,2.26925,45900000.0
2005-10-18 08:53:00,2.26926,2.26992,2.26926,2.26955,56000000.0
2005-10-18 08:54:00,2.26935,2.26972,2.26915,2.26969,24400000.0
2005-10-18 08:55:00,2.26969,2.26982,2.26935,2.26955,30500000.0
2005-10-18 08:56:00,2.2692,2.27031,2.2692,2.27028,32100000.0
2005-10-18 08:57:00,2.27025,2.27055,2.26987,2.27023,68800000.0
2005-10-18 08:58:00,2.27072,2.27072,2.26988,2.27003,31600000.0
2005-10-18 08:59:00,2.27023,2.27041,2.26977,2.27005,40500000.0
2005-10-18 09:00:00,2.27037,2.27049,2.2699,2.2702,21400000.0
2005-10-18 09:01:00,2.26997,2.27006,2.26933,2.2695,38600000.0
2005-10-18 09:02:00,2.26945,2.26973,2.26892,2.26892,27900000.0
2005-10-18 09:03:00,2.26913,2.26999,2.26893,2.26945,32900000.0
2005-10-18 09:04:00,2.26903,2.26926,2.2688,2.2692,29400000.0
2005-10-18 09:05:00,2.2694,2.26958,2.26897,2.26945,47900000.0
2005-10-18 09:06:00,2.26933,2.26957,2.26907,2.26949,31700000.0
2005-10-18 09:07:00,2.26957,2.26968,2.26915,2.26929,39000000.0
2005-10-18 09:08:00,2.26957,2.26982,2.26924,2.2695,29500000.0
2005-10-18 09:09:00,2.27015,2.27069,2.26929,2.2699,47200000.0
2005-10-18 09:10:00,2.27018,2.27035,2.26987,2.27025,31500000.0
2005-10-18 09:11:00,2.27059,2.27083,2.27024,2.2708,38800000.0
2005-10-18 09:12:00,2.27067,2.27088,2.26944,2.26974,26600000.0
2005-10-18 09:13:00,2.27027,2.27036,2.26968,2.27034,62700000.0
2005-10-18 09:14:00,2.27012,2.27015,2.26932,2.27002,52400000.0
2005-10-18 09:15:00,2.26973,2.26989,2.26941,2.26953,25600000.0
2005-10-18 09:16:00,2.26955,2.26972,2.26872,2.26936,47000000.0
2005-10-18 09:17:00,2.26923,2.26958,2.26891,2.26926,34600000.0
2005-10-18 09:18:00,2.26935,2.26997,2.26923,2.26955,34600000.0
2005-10-18 09:19:00,2.26951,2.26993,2.2694,2.26979,32000000.0
2005-10-18 09:20:00,2.2694,2.27034,2.26927,2.27024,34600000.0
2005-10-18 09:21:00,2.27012,2.27026,2.26972,2.26997,41500000.0
2005-10-18 09:22:00,2.27012,2.27033,2.26958,2.2699,49800000.0
2005-10-18 09:23:00,2.26969,2.26997,2.26934,2.2699,54700000.0
2005-10-18 09:24:00,2.26957,2.26998,2.26937,2.26998,32000000.0
2005-10-18 09:25:00,2.26974,2.26994,2.26937,2.26937,31200000.0
2005-10-18 09:26:00,2.26992,2.26999,2.26933,2.26935,35900000.0
2005-10-18 09:27:00,2.26945,2.26978,2.26923,2.26961,35100000.0
2005-10-18 09:28:00,2.26913,2.26997,2.26909,2.26989,20900000.0
2005-10-18 09:29:00,2.2695,2.26987,2.26918,2.26987,27200000.0
2005-10-18 09:30:00,2.26948,2.27,2.26931,2.26987,36100000.0
2005-10-18 09:31:00,2.27017,2.27025,2.26941,2.26954,30600000.0
2005-10-18 09:32:00,2.2699,2.27002,2.26908,2.26988,85600000.0
2005-10-18 09:33:00,2.2698,2.26988,2.26929,2.26951,39100000.0
2005-10-18 09:34:00,2.26989,2.26991,2.26903,2.26953,38100000.0
2005-10-18 09:35:00,2.26945,2.27012,2.26914,2.26978,36600000.0
2005-10-18 09:36:00,2.26952,2.26976,2.26897,2.26928,46000000.0
2005-10-18 09:37:00,2.26926,2.26974,2.26903,2.26958,36400000.0
2005-10-18 09:38:00,2.26909,2.26976,2.26906,2.2692,37200000.0
2005-10-18 09:39:00,2.26955,2.27013,2.26914,2.26983,59800000.0
2005-10-18 09:40:00,2.27022,2.27024,2.26935,2.26936,26000000.0
2005-10-18 09:41:00,2.26933,2.27008,2.26932,2.27003,20700000.0
2005-10-18 09:42:00,2.26987,2.27021,2.2694,2.27017,31800000.0
2005-10-18 09:43:00,2.27037,2.27049,2.26911,2.26911,17900000.0
2005-10-18 09:44:00,2.26953,2.26998,2.26942,2.26998,27000000.0
2005-10-18 09:45:00,2.26999,2.27019,2.26948,2.2699,29300000.0
2005-10-18 09:46:00,2.27005,2.27016,2.26929,2.27002,34600000.0
2005-10-18 09:47:00,2.26977,2.27019,2.2695,2.27007,36000000.0
2005-10-18 09:48:00,2.26969,2.27022,2.2691,2.27018,65500000.0
2005-10-18 09:49:00,2.27024,2.27079,2.26959,2.27079,64300000.0
2005-10-18 09:50:00,2.27029,2.27066,2.2701,2.27042,24800000.0
2005-10-18 09:51:00,2.27033,2.27131,2.27015,2.27126,34900000.0
2005-10-18 09:52:00,2.27095,2.27128,2.27057,2.27065,33000000.0
2005-10-18 09:53:00,2.2703,2.27091,2.2701,2.27045,45200000.0
2005-10-18 09:54:00,2.27059,2.27081,2.27039,2.27069,47300000.0
2005-10-18 09:55:00,2.27097,2.27102,2.27006,2.27013,28600000.0
2005-10-18 09:56:00,2.27042,2.27063,2.27,2.27039,37200000.0
2005-10-18 09:57:00,2.27061,2.27073,2.26985,2.27036,51700000.0
2005-10-18 09:58:00,2.27084,2.27087,2.26976,2.27048,66200000.0
2005-10-18 09:59:00,2.27063,2.27086,2.27019,2.27052,35900000.0
2005-10-18 10:00:00,2.27045,2.27088,2.27024,2.27088,61300000.0
2005-10-18 10:01:00,2.2713,2.27133,2.2706,2.27095,30600000.0
2005-10-18 10:02:00,2.2713,2.27142,2.27082,2.27141,39300000.0
2005-10-18 10:03:00,2.27152,2.27152,2.27041,2.27114,27000000.0
2005-10-18 10:04:00,2.27138,2.27165,2.27073,2.27151,61900000.0
2005-10-18 10:05:00,2.27165,2.27166,2.2711,2.27143,20800000.0
2005-10-18 10:06:00,2.27138,2.2717,2.27108,2.27146,36800000.0
2005-10-18 10:07:00,2.27166,2.27166,2.2708,2.2708,29700000.0
2005-10-18 10:08:00,2.27072,2.27156,2.27038,2.27156,47700000.0
2005-10-18 10:09:00,2.27129,2.27164,2.27117,2.27144,24800000.0
2005-10-18 10:10:00,2.27125,2.27156,2.27103,2.27118,42100000.0
2005-10-18 10:11:00,2.27127,2.27129,2.27062,2.27067,42600000.0
2005-10-18 10:12:00,2.27075,2.27132,2.2706,2.27125,35800000.0
2005-10-18 10:13:00,2.27132,2.27159,2.27092,2.27127,31700000.0
2005-10-18 10:14:00,2.27134,2.27167,2.27077,2.27141,40600000.0
2005-10-18 10:15:00,2.27133,2.27142,2.2709,2.27138,21300000.0
2005-10-18 10:16:00,2.27077,2.27137,2.27035,2.27137,38600000.0
2005-10-18 10:17:00,2.2709,2.27169,2.27064,2.27157,49100000.0
2005-10-18 10:18:00,2.27175,2.27203,2.27094,2.27193,34800000.0
2005-10-18 10:19:00,2.27232,2.27256,2.27167,2.27208,36200000.0
2005-10-18 10:20:00,2.2726,2.27278,2.27167,2.27174,40300000.0
2005-10-18 10:21:00,2.2721,2.27232,2.27153,2.27177,56600000.0
2005-10-18 10:22:00,2.27117,2.27157,2.27063,2.27098,66700000.0
2005-10-18 10:23:00,2.27061,2.27111,2.27027,2.27111,51500000.0
2005-10-18 10:24:00,2.27095,2.27114,2.2704,2.27079,43000000.0
2005-10-18 10:25:00,2.27099,2.27118,2.27068,2.27105,33200000.0
2005-10-18 10:26:00,2.27094,2.27121,2.27069,2.27112,32200000.0
2005-10-18 10:27:00,2.2709,2.2715,2.2709,2.27138,39400000.0
2005-10-18 10:28:00,2.27144,2.27183,2.27118,2.27183,63800000.0
2005-10-18 10:29:00,2.27189,2.27194,2.27144,2.27182,33200000.0
2005-10-18 10:30:00,2.27153,2.27153,2.26895,2.26951,60600000.0
2005-10-18 10:31:00,2.26928,2.26951,2.2688,2.26931,36800000.0
2005-10-18 10:32:00,2.26889,2.26942,2.26889,2.2692,53200000.0
2005-10-18 10:33:00,2.26966,2.26966,2.26886,2.26907,33200000.0
2005-10-18 10:34:00,2.26898,2.26926,2.26874,2.26896,24900000.0
2005-10-18 10:35:00,2.2686,2.26881,2.26809,2.26855,33900000.0
2005-10-18 10:36:00,2.26867,2.26888,2.26838,2.26871,46200001.0
2005-10-18 10:37:00,2.26871,2.26897,2.26834,2.2686,58600000.0
2005-10-18 10:38:00,2.26865,2.26889,2.26838,2.2688,19400000.0
2005-10-18 10:39:00,2.26882,2.26882,2.26814,2.26867,37100000.0
2005-10-18 10:40:00,2.26872,2.26893,2.26818,2.26844,64400000.0
2005-10-18 10:41:00,2.26834,2.26887,2.2682,2.26869,59200000.0
2005-10-18 10:42:00,2.26879,2.26905,2.26833,2.26902,32300000.0
2005-10-18 10:43:00,2.26935,2.26962,2.26852,2.26926,28500000.0
2005-10-18 10:44:00,2.26925,2.26932,2.2684,2.26852,41300000.0
2005-10-18 10:45:00,2.26837,2.26865,2.26803,2.26839,28400000.0
2005-10-18 10:46:00,2.26828,2.26851,2.26793,2.26817,50500000.0
2005-10-18 10:47:00,2.26823,2.26832,2.26719,2.26738,54299999.0
2005-10-18 10:48:00,2.26772,2.26775,2.26658,2.26713,53200000.0
2005-10-18 10:49:00,2.26731,2.26731,2.26651,2.26688,46900000.0
2005-10-18 10:50:00,2.26687,2.26762,2.26664,2.26724,41800000.0
2005-10-18 10:51:00,2.26673,2.26703,2.26644,2.267,27800000.0
2005-10-18 10:52:00,2.26679,2.26732,2.26654,2.26701,47400000.0
2005-10-18 10:53:00,2.2666,2.267,2.26631,2.26683,33600000.0
2005-10-18 10:54:00,2.26682,2.26695,2.26625,2.26638,37600000.0
2005-10-18 10:55:00,2.2665,2.26671,2.26589,2.26634,54099999.0
2005-10-18 10:56:00,2.26603,2.26617,2.2658,2.26605,39800000.0
2005-10-18 10:57:00,2.26644,2.2671,2.26558,2.26681,54500000.0
2005-10-18 10:58:00,2.26665,2.26701,2.2665,2.26674,35600000.0
2005-10-18 10:59:00,2.26689,2.26708,2.26617,2.26677,54800000.0
2005-10-18 11:00:00,2.26692,2.26692,2.2664,2.26654,41600000.0
2005-10-18 11:01:00,2.26623,2.2666,2.2659,2.2659,29800000.0
2005-10-18 11:02:00,2.26537,2.26613,2.26517,2.26607,57300000.0
2005-10-18 11:03:00,2.26553,2.26592,2.26538,2.26592,39800000.0
2005-10-18 11:04:00,2.2663,2.26642,2.26578,2.26599,29500000.0
2005-10-18 11:05:00,2.26599,2.26614,2.26578,2.26597,41000000.0
2005-10-18 11:06:00,2.26586,2.26648,2.26578,2.2663,26400000.0
2005-10-18 11:07:00,2.26655,2.26655,2.26565,2.26606,42100000.0
2005-10-18 11:08:00,2.26624,2.26646,2.26603,2.2661,34200000.0
2005-10-18 11:09:00,2.2656,2.26649,2.26559,2.26638,35900000.0
2005-10-18 11:10:00,2.26634,2.26661,2.26593,2.26596,49000000.0
2005-10-18 11:11:00,2.26593,2.26661,2.26566,2.26632,54000000.0
2005-10-18 11:12:00,2.26602,2.26645,2.26596,2.26613,62400000.0
2005-10-18 11:13:00,2.26632,2.26662,2.26594,2.26599,42600000.0
2005-10-18 11:14:00,2.26654,2.26663,2.26616,2.26635,56500000.0
2005-10-18 11:15:00,2.26581,2.26628,2.26573,2.26628,28900000.0
2005-10-18 11:16:00,2.26585,2.26624,2.26572,2.26575,34700000.0
2005-10-18 11:17:00,2.26652,2.26652,2.26542,2.26599,31700000.0
2005-10-18 11:18:00,2.26572,2.26597,2.26526,2.26597,36600000.0
2005-10-18 11:19:00,2.26565,2.2658,2.2652,2.26547,54300000.0
2005-10-18 11:20:00,2.26543,2.266,2.26494,2.266,41100000.0
2005-10-18 11:21:00,2.26572,2.26585,2.2654,2.26556,30000000.0
2005-10-18 11:22:00,2.26585,2.2659,2.26516,2.26572,46200000.0
2005-10-18 11:23:00,2.26554,2.26572,2.26527,2.2656,37600000.0
2005-10-18 11:24:00,2.26584,2.26584,2.26507,2.2651,68499999.0
2005-10-18 11:25:00,2.26528,2.26574,2.26492,2.26528,48000000.0
2005-10-18 11:26:00,2.26544,2.26564,2.26485,2.26564,40400000.0
2005-10-18 11:27:00,2.26565,2.26567,2.26488,2.2653,42800000.0
2005-10-18 11:28:00,2.26548,2.26569,2.26496,2.26559,63000000.0
2005-10-18 11:29:00,2.26554,2.26582,2.26515,2.26566,66100000.0
2005-10-18 11:30:00,2.26581,2.26616,2.26574,2.26601,25400000.0
2005-10-18 11:31:00,2.26567,2.26676,2.26519,2.26656,56300000.0
2005-10-18 11:32:00,2.26604,2.26676,2.26582,2.26666,28200000.0
2005-10-18 11:33:00,2.26669,2.2669,2.26633,2.2669,31400000.0
2005-10-18 11:34:00,2.26693,2.26744,2.2665,2.26744,74600000.0
2005-10-18 11:35:00,2.26761,2.2678,2.26715,2.26775,44300000.0
2005-10-18 11:36:00,2.26783,2.2685,2.26775,2.26816,50800000.0
2005-10-18 11:37:00,2.26851,2.26889,2.26797,2.26889,38200000.0
2005-10-18 11:38:00,2.26895,2.26929,2.26834,2.26875,70800000.0
2005-10-18 11:39:00,2.26869,2.269,2.26816,2.26899,61600000.0
2005-10-18 11:40:00,2.26871,2.26933,2.26871,2.26933,43200000.0
2005-10-18 11:41:00,2.26949,2.26962,2.26885,2.26948,44000000.0
2005-10-18 11:42:00,2.26954,2.26969,2.26878,2.26908,66400000.0
2005-10-18 11:43:00,2.26954,2.26958,2.2691,2.26924,32000000.0
2005-10-18 11:44:00,2.26918,2.26957,2.26907,2.26923,28800000.0
2005-10-18 11:45:00,2.26916,2.26976,2.26916,2.26945,37000000.0
2005-10-18 11:46:00,2.26935,2.26935,2.26846,2.26852,68300000.0
2005-10-18 11:47:00,2.2696,2.26976,2.26931,2.2697,30200000.0
2005-10-18 11:48:00,2.26977,2.26994,2.26863,2.26936,24600000.0
2005-10-18 11:49:00,2.26979,2.26995,2.26905,2.26954,27400000.0
2005-10-18 11:50:00,2.26944,2.27004,2.26944,2.26989,27400000.0
2005-10-18 11:51:00,2.26992,2.27016,2.26956,2.26957,43200000.0
2005-10-18 11:52:00,2.2708,2.27134,2.27022,2.27098,29400000.0
2005-10-18 11:53:00,2.27148,2.27205,2.27139,2.27177,44200000.0
2005-10-18 11:54:00,2.27151,2.27184,2.27059,2.27111,65900000.0
2005-10-18 11:55:00,2.27125,2.27231,2.27118,2.27118,45200000.0
2005-10-18 11:56:00,2.27092,2.27136,2.27047,2.27075,62900000.0
2005-10-18 11:57:00,2.27062,2.27113,2.27046,2.27084,53900000.0
2005-10-18 11:58:00,2.27103,2.2712,2.2708,2.27111,28900000.0
2005-10-18 11:59:00,2.27126,2.27128,2.27072,2.27094,34100001.0
2005-10-18 12:00:00,2.27066,2.27147,2.27041,2.27141,46000000.0
2005-10-18 12:01:00,2.27126,2.2716,2.27076,2.27118,65700000.0
2005-10-18 12:02:00,2.27117,2.27136,2.27082,2.27082,51499999.0
2005-10-18 12:03:00,2.27105,2.27146,2.27079,2.27097,29800000.0
2005-10-18 12:04:00,2.271,2.27142,2.27086,2.27086,42500000.0
2005-10-18 12:05:00,2.27111,2.27125,2.27023,2.27023,59799999.0
2005-10-18 12:06:00,2.27073,2.27089,2.27046,2.27089,37100000.0
2005-10-18 12:07:00,2.27061,2.27139,2.27049,2.27085,47600000.0
2005-10-18 12:08:00,2.27123,2.27143,2.27075,2.27103,37200000.0
2005-10-18 12:09:00,2.27102,2.27106,2.27028,2.27049,63500000.0
2005-10-18 12:10:00,2.27057,2.27068,2.27013,2.27055,37100000.0
2005-10-18 12:11:00,2.27086,2.27092,2.27044,2.27057,50800000.0
2005-10-18 12:12:00,2.26983,2.27106,2.26983,2.27101,39000000.0
2005-10-18 12:13:00,2.27084,2.27098,2.27066,2.27072,36500000.0
2005-10-18 12:14:00,2.27056,2.27161,2.27049,2.27127,57700000.0
2005-10-18 12:15:00,2.2712,2.27174,2.27094,2.27153,31400000.0
2005-10-18 12:16:00,2.27149,2.27179,2.27081,2.27108,59000000.0
2005-10-18 12:17:00,2.27177,2.27189,2.27135,2.27155,41100000.0
2005-10-18 12:18:00,2.27116,2.27191,2.27104,2.2713,48900000.0
2005-10-18 12:19:00,2.2709,2.27175,2.2709,2.27159,40600000.0
2005-10-18 12:20:00,2.27181,2.27181,2.27084,2.27151,48700000.0
2005-10-18 12:21:00,2.27179,2.27204,2.27126,2.27161,29300000.0
2005-10-18 12:22:00,2.27195,2.27215,2.27165,2.27189,61699999.0
2005-10-18 12:23:00,2.27213,2.27265,2.2718,2.27182,34000000.0
2005-10-18 12:24:00,2.27252,2.27261,2.27192,2.27209,50300000.0
2005-10-18 12:25:00,2.27243,2.27281,2.27199,2.27266,43800000.0
2005-10-18 12:26:00,2.27238,2.27349,2.27238,2.27322,29700000.0
2005-10-18 12:27:00,2.27295,2.27362,2.27246,2.27354,56900000.0
2005-10-18 12:28:00,2.2733,2.2736,2.2729,2.2733,62900001.0
2005-10-18 12:29:00,2.2731,2.2733,2.2727,2.2731,62900001.0
2005-10-18 12:30:00,2.2732,2.2732,2.2725,2.2727,62900001.0
2005-10-18 12:31:00,2.2726,2.2728,2.2724,2.2728,62900001.0
2005-10-18 12:32:00,2.2729,2.2732,2.2725,2.2726,62900001.0
2005-10-18 12:33:00,2.2727,2.273,2.2722,2.2724,62900001.0
2005-10-18 12:34:00,2.2725,2.2729,2.2724,2.2725,62900001.0
2005-10-18 12:35:00,2.27277,2.27291,2.27249,2.2729,62900001.0
2005-10-18 12:36:00,2.27289,2.27304,2.2724,2.27281,24200000.0
2005-10-18 12:37:00,2.27306,2.27343,2.27273,2.27321,41900000.0
2005-10-18 12:38:00,2.27292,2.27333,2.27269,2.27288,51100000.0
2005-10-18 12:39:00,2.27233,2.27319,2.27223,2.27288,49000000.0
2005-10-18 12:40:00,2.27287,2.27294,2.27189,2.27204,42100000.0
2005-10-18 12:41:00,2.27232,2.27236,2.27178,2.27234,37700000.0
2005-10-18 12:42:00,2.27238,2.27245,2.27143,2.27154,40400000.0
2005-10-18 12:43:00,2.27185,2.27218,2.2711,2.27171,45700000.0
2005-10-18 12:44:00,2.27103,2.27197,2.2709,2.27197,23200000.0
2005-10-18 12:45:00,2.27137,2.27189,2.27115,2.27162,28400000.0
2005-10-18 12:46:00,2.27123,2.27173,2.27081,2.27089,15000000.0
2005-10-18 12:47:00,2.27155,2.27173,2.27068,2.27087,44300000.0
2005-10-18 12:48:00,2.2708,2.27165,2.27075,2.27115,52400000.0
2005-10-18 12:49:00,2.27106,2.27183,2.27093,2.27183,33600000.0
2005-10-18 12:50:00,2.2715,2.27237,2.27137,2.27208,19600000.0
2005-10-18 12:51:00,2.27242,2.27249,2.27129,2.2713,42200000.0
2005-10-18 12:52:00,2.2726,2.27266,2.27177,2.27234,54100000.0
2005-10-18 12:53:00,2.27282,2.273,2.27209,2.27233,37400000.0
2005-10-18 12:54:00,2.27271,2.27271,2.27187,2.27231,31100000.0
2005-10-18 12:55:00,2.2728,2.27287,2.27229,2.27259,31400000.0
2005-10-18 12:56:00,2.27267,2.27312,2.27209,2.27209,28600000.0
2005-10-18 12:57:00,2.27242,2.2732,2.27237,2.27315,30500000.0
2005-10-18 12:58:00,2.27309,2.27324,2.27227,2.27244,28500000.0
2005-10-18 12:59:00,2.27208,2.27271,2.27195,2.27201,53000000.0
2005-10-18 13:00:00,2.27225,2.27294,2.27205,2.27257,76299999.0
2005-10-18 13:01:00,2.27215,2.27293,2.27168,2.2729,51500000.0
2005-10-18 13:02:00,2.27263,2.27304,2.27235,2.27246,44200000.0
2005-10-18 13:03:00,2.27285,2.27315,2.2726,2.27281,32600000.0
2005-10-18 13:04:00,2.27253,2.2733,2.27253,2.2728,71900000.0
2005-10-18 13:05:00,2.27298,2.27327,2.27233,2.27233,27200000.0
2005-10-18 13:06:00,2.27307,2.27312,2.27253,2.27286,35400000.0
2005-10-18 13:07:00,2.27262,2.27306,2.27244,2.27257,50400000.0
2005-10-18 13:08:00,2.27248,2.2728,2.27223,2.27223,57300000.0
2005-10-18 13:09:00,2.27203,2.27273,2.27193,2.27258,34400000.0
2005-10-18 13:10:00,2.27287,2.2729,2.27184,2.27236,53800001.0
2005-10-18 13:11:00,2.2721,2.27264,2.27193,2.2722,37100000.0
2005-10-18 13:12:00,2.27252,2.27261,2.27206,2.27206,27100000.0
2005-10-18 13:13:00,2.27171,2.27249,2.27171,2.27179,28200000.0
2005-10-18 13:14:00,2.27228,2.27228,2.27135,2.27138,38800000.0
2005-10-18 13:15:00,2.27178,2.27189,2.27113,2.27143,39200000.0
2005-10-18 13:16:00,2.27147,2.27196,2.27122,2.27166,37000000.0
2005-10-18 13:17:00,2.27182,2.27187,2.27124,2.27154,27400000.0
2005-10-18 13:18:00,2.27143,2.27261,2.27143,2.27209,41700000.0
2005-10-18 13:19:00,2.2717,2.2717,2.27119,2.27131,51700000.0
2005-10-18 13:20:00,2.27143,2.27167,2.27105,2.27157,35000000.0
2005-10-18 13:21:00,2.27152,2.27187,2.2712,2.27159,27000000.0
2005-10-18 13:22:00,2.27135,2.27182,2.2711,2.2716,33000000.0
2005-10-18 13:23:00,2.27169,2.27209,2.27151,2.27196,49700000.0
2005-10-18 13:24:00,2.27175,2.27209,2.27164,2.27166,40700000.0
2005-10-18 13:25:00,2.27234,2.27246,2.2713,2.27184,34000000.0
2005-10-18 13:26:00,2.27205,2.27208,2.27138,2.27184,21800000.0
2005-10-18 13:27:00,2.27204,2.27225,2.27125,2.27216,28000000.0
2005-10-18 13:28:00,2.2724,2.27254,2.27151,2.27178,44100000.0
2005-10-18 13:29:00,2.2722,2.27253,2.27183,2.27253,45600000.0
2005-10-18 13:30:00,2.27257,2.27307,2.27219,2.27294,23200000.0
2005-10-18 13:31:00,2.273,2.27307,2.27225,2.27273,42600000.0
2005-10-18 13:32:00,2.27226,2.27282,2.27222,2.27228,41300000.0
2005-10-18 13:33:00,2.27159,2.2729,2.27159,2.27275,23800000.0
2005-10-18 13:34:00,2.27277,2.27305,2.27212,2.27259,45700000.0
2005-10-18 13:35:00,2.27237,2.273,2.27221,2.27276,48200000.0
2005-10-18 13:36:00,2.27295,2.27305,2.27239,2.27258,35100000.0
2005-10-18 13:37:00,2.27217,2.27305,2.27217,2.27295,24900000.0
2005-10-18 13:38:00,2.27285,2.27295,2.27237,2.27289,52700001.0
2005-10-18 13:39:00,2.27248,2.27305,2.27178,2.27305,59599999.0
2005-10-18 13:40:00,2.27312,2.27312,2.27236,2.27248,43000000.0
2005-10-18 13:41:00,2.27268,2.27291,2.27234,2.27234,37600000.0
2005-10-18 13:42:00,2.27259,2.27288,2.27254,2.27278,24200000.0
2005-10-18 13:43:00,2.27299,2.27315,2.27239,2.27252,33600000.0
2005-10-18 13:44:00,2.27271,2.27301,2.27248,2.27257,36800000.0
2005-10-18 13:45:00,2.27283,2.27306,2.27261,2.27261,22600000.0
2005-10-18 13:46:00,2.27214,2.27312,2.27197,2.27312,37000000.0
2005-10-18 13:47:00,2.27307,2.27314,2.27239,2.27275,45900000.0
2005-10-18 13:48:00,2.27292,2.27318,2.27269,2.27304,29200000.0
2005-10-18 13:49:00,2.27271,2.27351,2.27258,2.27345,65600000.0
2005-10-18 13:50:00,2.27332,2.27337,2.27243,2.27308,56000000.0
2005-10-18 13:51:00,2.2732,2.27329,2.27252,2.27264,35900000.0
2005-10-18 13:52:00,2.27264,2.27293,2.27226,2.27236,45500000.0
2005-10-18 13:53:00,2.27262,2.27289,2.27241,2.27275,56700000.0
2005-10-18 13:54:00,2.27284,2.27304,2.27249,2.27299,39900000.0
2005-10-18 13:55:00,2.2726,2.27273,2.2721,2.27267,70999999.0
2005-10-18 13:56:00,2.27289,2.27296,2.27236,2.27239,27400000.0
2005-10-18 13:57:00,2.27238,2.27297,2.27205,2.27297,41200000.0
2005-10-18 13:58:00,2.27278,2.2729,2.27245,2.27284,34000000.0
2005-10-18 13:59:00,2.27312,2.27312,2.27223,2.27252,26600000.0
2005-10-18 14:00:00,2.27292,2.27295,2.27249,2.27292,34300000.0
2005-10-18 14:01:00,2.27287,2.27291,2.27225,2.27236,28200000.0
2005-10-18 14:02:00,2.27221,2.27284,2.2722,2.27236,25100000.0
2005-10-18 14:03:00,2.27266,2.27328,2.27253,2.27328,47400000.0
2005-10-18 14:04:00,2.27332,2.27354,2.27293,2.27315,46600000.0
2005-10-18 14:05:00,2.27344,2.27359,2.27295,2.27327,35200000.0
2005-10-18 14:06:00,2.2733,2.27353,2.27301,2.27316,32800000.0
2005-10-18 14:07:00,2.27326,2.27362,2.27282,2.27292,22600000.0
2005-10-18 14:08:00,2.2737,2.27375,2.2724,2.27341,60300000.0
2005-10-18 14:09:00,2.27397,2.27397,2.20643,2.24963,22000000.0
2005-10-18 14:10:00,2.27376,2.27382,2.27361,2.27382,58400001.0
2005-10-18 14:11:00,2.27381,2.27381,2.27351,2.27357,57600000.0
2005-10-18 14:12:00,2.27331,2.27374,2.27331,2.27346,55600000.0
2005-10-18 14:13:00,2.2736,2.27366,2.27335,2.27353,37000000.0
2005-10-18 14:14:00,2.27354,2.27368,2.27337,2.27368,30900000.0
2005-10-18 14:15:00,2.27359,2.27371,2.27355,2.27366,38500000.0
2005-10-18 14:16:00,2.27347,2.27358,2.27331,2.27358,24700000.0
2005-10-18 14:17:00,2.27361,2.27376,2.27351,2.27352,31700000.0
2005-10-18 14:18:00,2.27381,2.27384,2.2735,2.2736,50900000.0
2005-10-18 14:19:00,2.27361,2.2739,2.27348,2.27356,55800001.0
2005-10-18 14:20:00,2.2737,2.27402,2.2737,2.2739,54199999.0
2005-10-18 14:21:00,2.27401,2.27431,2.27401,2.27411,27600000.0
2005-10-18 14:22:00,2.2744,2.2744,2.27406,2.27417,18800000.0
2005-10-18 14:23:00,2.27418,2.27422,2.27396,2.27408,60600000.0
2005-10-18 14:24:00,2.27399,2.27399,2.27376,2.27376,27700000.0
2005-10-18 14:25:00,2.2734,2.27419,2.27338,2.27419,29400000.0
2005-10-18 14:26:00,2.27416,2.27426,2.2738,2.27426,46200000.0
2005-10-18 14:27:00,2.27384,2.27412,2.27342,2.27412,24100000.0
2005-10-18 14:28:00,2.27391,2.27394,2.27368,2.27368,28600000.0
2005-10-18 14:29:00,2.27382,2.27386,2.27323,2.27349,40600000.0
2005-10-18 14:30:00,2.27405,2.27483,2.27392,2.27483,48100000.0
2005-10-18 14:31:00,2.27507,2.27516,2.27446,2.2745,32000000.0
2005-10-18 14:32:00,2.2746,2.27478,2.27442,2.2746,33700000.0
2005-10-18 14:33:00,2.27481,2.27502,2.27456,2.27456,20000000.0
2005-10-18 14:34:00,2.27462,2.27495,2.27462,2.27468,20600000.0
2005-10-18 14:35:00,2.27453,2.27522,2.27453,2.27499,25100000.0
2005-10-18 14:36:00,2.27493,2.2754,2.27488,2.2754,40400000.0
2005-10-18 14:37:00,2.27551,2.27562,2.27502,2.27512,32200000.0
2005-10-18 14:38:00,2.27498,2.27498,2.27467,2.27482,26100000.0
2005-10-18 14:39:00,2.27482,2.27511,2.27472,2.27475,26100000.0
2005-10-18 14:40:00,2.27498,2.27498,2.27453,2.27492,39600000.0
2005-10-18 14:41:00,2.27475,2.27482,2.27441,2.27447,36600000.0
2005-10-18 14:42:00,2.27469,2.27511,2.27469,2.2748,27100000.0
2005-10-18 14:43:00,2.27483,2.27536,2.27477,2.27518,47500000.0
2005-10-18 14:44:00,2.27505,2.27507,2.27477,2.27481,53500000.0
2005-10-18 14:45:00,2.27458,2.27479,2.27431,2.2744,50500000.0
2005-10-18 14:46:00,2.27421,2.27421,2.2739,2.27394,24200000.0
2005-10-18 14:47:00,2.27401,2.27417,2.27377,2.27378,20300000.0
2005-10-18 14:48:00,2.27381,2.27399,2.27367,2.27372,16800000.0
2005-10-18 14:49:00,2.27377,2.27383,2.27356,2.27365,41500000.0
2005-10-18 14:50:00,2.27373,2.27386,2.27362,2.27386,31500000.0
2005-10-18 14:51:00,2.27384,2.27391,2.27362,2.27362,29000000.0
2005-10-18 14:52:00,2.27385,2.274,2.27377,2.27391,46100000.0
2005-10-18 14:53:00,2.274,2.27447,2.274,2.27447,41600000.0
2005-10-18 14:54:00,2.27433,2.2747,2.27433,2.2747,21800000.0
2005-10-18 14:55:00,2.27465,2.27483,2.27448,2.27455,44400000.0
2005-10-18 14:56:00,2.27457,2.2746,2.2744,2.27449,41900000.0
2005-10-18 14:57:00,2.2744,2.27468,2.27421,2.27468,30800000.0
2005-10-18 14:58:00,2.27481,2.27483,2.27464,2.2747,42400000.0
2005-10-18 14:59:00,2.27467,2.27512,2.27456,2.27507,40900000.0
2005-10-18 15:00:00,2.27525,2.27539,2.27449,2.27474,41300000.0
2005-10-18 15:01:00,2.27491,2.27514,2.27484,2.27488,60100000.0
2005-10-18 15:02:00,2.27497,2.27517,2.27464,2.27517,35400000.0
2005-10-18 15:03:00,2.27483,2.27535,2.27474,2.27521,22400000.0
2005-10-18 15:04:00,2.27535,2.27537,2.27491,2.27513,64800000.0
2005-10-18 15:05:00,2.27522,2.27522,2.27471,2.27488,28000000.0
2005-10-18 15:06:00,2.27526,2.27572,2.2751,2.27541,43200000.0
2005-10-18 15:07:00,2.27525,2.27548,2.27521,2.27535,27300000.0
2005-10-18 15:08:00,2.27516,2.27528,2.27498,2.27509,42400000.0
2005-10-18 15:09:00,2.27533,2.27574,2.27533,2.27546,31000000.0
2005-10-18 15:10:00,2.27541,2.27541,2.2751,2.27533,40699999.0
2005-10-18 15:11:00,2.27552,2.27552,2.27508,2.27508,49000000.0
2005-10-18 15:12:00,2.27478,2.27485,2.27448,2.27466,39800000.0
2005-10-18 15:13:00,2.27479,2.27479,2.27424,2.27424,32600000.0
2005-10-18 15:14:00,2.27452,2.27452,2.27402,2.27403,39400000.0
2005-10-18 15:15:00,2.27416,2.27416,2.27362,2.27382,39099999.0
2005-10-18 15:16:00,2.27363,2.27416,2.27354,2.27402,23500000.0
2005-10-18 15:17:00,2.274,2.27444,2.27397,2.27436,39500000.0
2005-10-18 15:18:00,2.27422,2.2745,2.27422,2.2745,47700000.0
2005-10-18 15:19:00,2.27439,2.27457,2.27417,2.27441,58500000.0
2005-10-18 15:20:00,2.27449,2.27473,2.27447,2.27467,43000000.0
2005-10-18 15:21:00,2.27489,2.27491,2.27465,2.2748,40500000.0
2005-10-18 15:22:00,2.27485,2.27517,2.27482,2.27513,39400000.0
2005-10-18 15:23:00,2.27486,2.27494,2.27464,2.27464,39900000.0
2005-10-18 15:24:00,2.27479,2.27502,2.27442,2.27453,24400000.0
2005-10-18 15:25:00,2.27449,2.27461,2.27437,2.27437,28300000.0
2005-10-18 15:26:00,2.27418,2.2743,2.27407,2.27414,31400000.0
2005-10-18 15:27:00,2.27413,2.27413,2.27378,2.27378,40900000.0
2005-10-18 15:28:00,2.27375,2.27419,2.27375,2.27405,55700000.0
2005-10-18 15:29:00,2.27394,2.27436,2.27388,2.27431,29200000.0
2005-10-18 15:30:00,2.27418,2.2744,2.27418,2.27421,50800000.0
2005-10-18 15:31:00,2.27434,2.27456,2.27411,2.2744,34200000.0
2005-10-18 15:32:00,2.27481,2.275,2.2747,2.27477,45800000.0
2005-10-18 15:33:00,2.27473,2.27509,2.27473,2.27499,29100000.0
2005-10-18 15:34:00,2.27502,2.27537,2.27502,2.27518,16000000.0
2005-10-18 15:35:00,2.27519,2.27527,2.27498,2.27498,42200000.0
2005-10-18 15:36:00,2.275,2.2751,2.27488,2.27495,41200000.0
2005-10-18 15:37:00,2.27519,2.27521,2.27479,2.27488,72100001.0
2005-10-18 15:38:00,2.27504,2.27504,2.27454,2.27472,55199999.0
2005-10-18 15:39:00,2.275,2.27533,2.27497,2.27509,48900000.0
2005-10-18 15:40:00,2.27511,2.27537,2.2749,2.27505,33100000.0
2005-10-18 15:41:00,2.27493,2.27493,2.27419,2.27473,48100000.0
2005-10-18 15:42:00,2.27487,2.27491,2.27442,2.27442,40900000.0
2005-10-18 15:43:00,2.27429,2.27453,2.27425,2.27453,35200000.0
2005-10-18 15:44:00,2.27429,2.2746,2.27429,2.27438,34100000.0
2005-10-18 15:45:00,2.27441,2.27448,2.2743,2.2743,63800000.0
2005-10-18 15:46:00,2.27438,2.27463,2.27421,2.27421,24400000.0
2005-10-18 15:47:00,2.27422,2.2745,2.27415,2.27415,24800000.0
2005-10-18 15:48:00,2.27421,2.27472,2.27421,2.27457,43300000.0
2005-10-18 15:49:00,2.27476,2.27504,2.27459,2.27459,41100000.0
2005-10-18 15:50:00,2.27458,2.27488,2.27458,2.27482,13800000.0
2005-10-18 15:51:00,2.27478,2.27483,2.27468,2.27468,43600000.0
2005-10-18 15:52:00,2.2747,2.27531,2.27458,2.27531,35900000.0
2005-10-18 15:53:00,2.2752,2.27553,2.27514,2.27532,31100000.0
2005-10-18 15:54:00,2.27531,2.27552,2.27526,2.27534,29900000.0
2005-10-18 15:55:00,2.27526,2.27547,2.27516,2.27529,32700000.0
2005-10-18 15:56:00,2.27529,2.2755,2.27522,2.27532,50700000.0
2005-10-18 15:57:00,2.27538,2.27562,2.27527,2.27541,23000000.0
2005-10-18 15:58:00,2.27531,2.27561,2.2752,2.27561,46400000.0
2005-10-18 15:59:00,2.27565,2.27576,2.27556,2.27565,32400000.0
2005-10-18 16:00:00,2.2758,2.2758,2.2751,2.2751,60500001.0
2005-10-18 16:01:00,2.2753,2.2756,2.2753,2.2756,60500001.0
2005-10-18 16:02:00,2.27501,2.27578,2.27493,2.27531,60500001.0
2005-10-18 16:03:00,2.27553,2.27593,2.27553,2.27593,34500000.0
2005-10-18 16:04:00,2.276,2.27608,2.27577,2.27585,49200000.0
2005-10-18 16:05:00,2.2758,2.27589,2.27552,2.27582,62600000.0
2005-10-18 16:06:00,2.27594,2.27612,2.27547,2.27547,55100000.0
2005-10-18 16:07:00,2.27538,2.27561,2.27504,2.27545,50600000.0
2005-10-18 16:08:00,2.27555,2.27572,2.27552,2.27561,48200000.0
2005-10-18 16:09:00,2.27544,2.27569,2.27541,2.27569,16300000.0
2005-10-18 16:10:00,2.27572,2.27572,2.27546,2.27552,32100000.0
2005-10-18 16:11:00,2.27538,2.27552,2.27518,2.27527,46700000.0
2005-10-18 16:12:00,2.27525,2.27541,2.27518,2.27523,50200000.0
2005-10-18 16:13:00,2.27525,2.2754,2.275,2.27502,23000000.0
2005-10-18 16:14:00,2.27525,2.27533,2.27493,2.27505,69600000.0
2005-10-18 16:15:00,2.27532,2.27532,2.27505,2.27505,22900000.0
2005-10-18 16:16:00,2.27512,2.27538,2.27503,2.27538,16600000.0
2005-10-18 16:17:00,2.27538,2.2756,2.27519,2.2756,36800000.0
2005-10-18 16:18:00,2.27539,2.27555,2.27537,2.27548,50700000.0
2005-10-18 16:19:00,2.27544,2.27556,2.27525,2.27537,42200000.0
2005-10-18 16:20:00,2.27545,2.27593,2.27542,2.27593,20600000.0
2005-10-18 16:21:00,2.27606,2.27609,2.27571,2.27584,34900000.0
2005-10-18 16:22:00,2.27605,2.27612,2.27583,2.27599,31500000.0
2005-10-18 16:23:00,2.27585,2.27604,2.27566,2.27585,34200000.0
2005-10-18 16:24:00,2.2759,2.27608,2.27573,2.27608,38800000.0
2005-10-18 16:25:00,2.27609,2.27609,2.2756,2.27575,23700000.0
2005-10-18 16:26:00,2.27572,2.27578,2.27547,2.27572,39700000.0
2005-10-18 16:27:00,2.27577,2.27622,2.27577,2.27605,17900000.0
2005-10-18 16:28:00,2.2761,2.2761,2.27565,2.27578,55700000.0
2005-10-18 16:29:00,2.27559,2.27591,2.27559,2.27591,39100000.0
2005-10-18 16:30:00,2.27586,2.27623,2.27586,2.27587,42400000.0
2005-10-18 16:31:00,2.2757,2.27614,2.2757,2.27597,47400000.0
2005-10-18 16:32:00,2.27611,2.27611,2.27571,2.27571,24700000.0
2005-10-18 16:33:00,2.27571,2.27589,2.27571,2.27588,21800000.0
2005-10-18 16:34:00,2.27576,2.27595,2.27574,2.27595,27700000.0
2005-10-18 16:35:00,2.2759,2.27637,2.27577,2.27637,43000000.0
2005-10-18 16:36:00,2.27622,2.27651,2.27618,2.27642,55900000.0
2005-10-18 16:37:00,2.2764,2.27691,2.27632,2.27679,36900000.0
2005-10-18 16:38:00,2.27674,2.27757,2.27668,2.27757,25700000.0
2005-10-18 16:39:00,2.27762,2.27787,2.27742,2.27742,43000000.0
2005-10-18 16:40:00,2.27743,2.27796,2.27729,2.27796,23700000.0
2005-10-18 16:41:00,2.27773,2.27813,2.27765,2.27798,37600000.0
2005-10-18 16:42:00,2.2779,2.27815,2.27767,2.27798,34800000.0
2005-10-18 16:43:00,2.27801,2.27867,2.27788,2.27845,42400001.0
2005-10-18 16:44:00,2.27811,2.27841,2.27801,2.27805,39600000.0
2005-10-18 16:45:00,2.27798,2.27801,2.27783,2.27786,28500000.0
2005-10-18 16:46:00,2.27758,2.27758,2.27655,2.27661,38100000.0
2005-10-18 16:47:00,2.27664,2.27685,2.27636,2.27685,58800000.0
2005-10-18 16:48:00,2.27705,2.27705,2.27683,2.27688,38200000.0
2005-10-18 16:49:00,2.27683,2.27717,2.27676,2.27717,30200000.0
2005-10-18 16:50:00,2.2772,2.27723,2.27689,2.27704,37100000.0
2005-10-18 16:51:00,2.27707,2.2772,2.27697,2.27699,51900000.0
2005-10-18 16:52:00,2.27696,2.27696,2.2767,2.27673,18700000.0
2005-10-18 16:53:00,2.27663,2.27681,2.27655,2.27676,21100000.0
2005-10-18 16:54:00,2.27636,2.27692,2.27636,2.27687,50100000.0
2005-10-18 16:55:00,2.2768,2.27689,2.27647,2.27688,38200000.0
2005-10-18 16:56:00,2.27689,2.27701,2.27674,2.27684,34200000.0
2005-10-18 16:57:00,2.27706,2.27744,2.27706,2.27738,28200000.0
2005-10-18 16:58:00,2.27731,2.27737,2.2771,2.27714,37600000.0
2005-10-18 16:59:00,2.27723,2.27768,2.27721,2.27768,39300000.0
2005-10-18 17:00:00,2.27762,2.27766,2.2769,2.2769,43300000.0
2005-10-18 17:01:00,2.27711,2.27719,2.27679,2.2769,42000000.0
2005-10-18 17:02:00,2.27684,2.27732,2.27684,2.27695,35800000.0
2005-10-18 17:03:00,2.27692,2.27721,2.27683,2.27702,39200000.0
2005-10-18 17:04:00,2.27681,2.27725,2.27678,2.27725,23100000.0
2005-10-18 17:05:00,2.27723,2.2773,2.27699,2.27722,48600000.0
2005-10-18 17:06:00,2.2772,2.27737,2.27707,2.27719,35900000.0
2005-10-18 17:07:00,2.27717,2.27725,2.27677,2.27695,30800000.0
2005-10-18 17:08:00,2.27674,2.27702,2.2767,2.27702,29500000.0
2005-10-18 17:09:00,2.27693,2.27705,2.27678,2.27689,58200001.0
2005-10-18 17:10:00,2.27706,2.27708,2.27676,2.27688,26400000.0
2005-10-18 17:11:00,2.27687,2.27716,2.27672,2.27672,35000000.0
2005-10-18 17:12:00,2.27656,2.27656,2.27593,2.27593,43100000.0
2005-10-18 17:13:00,2.27595,2.2762,2.27594,2.27604,29500000.0
2005-10-18 17:14:00,2.27599,2.27611,2.27587,2.27597,52200000.0
2005-10-18 17:15:00,2.27609,2.27669,2.27609,2.27669,35600000.0
2005-10-18 17:16:00,2.27655,2.27655,2.27617,2.27617,37700000.0
2005-10-18 17:17:00,2.27606,2.27631,2.27571,2.2759,14900000.0
2005-10-18 17:18:00,2.2757,2.2757,2.2755,2.2756,14200000.0
2005-10-18 17:19:00,2.27568,2.27572,2.2755,2.27552,44400000.0
2005-10-18 17:20:00,2.27551,2.27584,2.27536,2.27584,39900000.0
2005-10-18 17:21:00,2.27597,2.27614,2.27578,2.2758,52300000.0
2005-10-18 17:22:00,2.27576,2.27625,2.27562,2.27597,37200000.0
2005-10-18 17:23:00,2.2762,2.27644,2.2762,2.27638,27500000.0
2005-10-18 17:24:00,2.27618,2.27635,2.27618,2.2763,37800000.0
2005-10-18 17:25:00,2.27612,2.27635,2.27579,2.27635,25000000.0
2005-10-18 17:26:00,2.2765,2.2769,2.27644,2.27675,42000000.0
2005-10-18 17:27:00,2.27683,2.27684,2.27675,2.27675,33500000.0
2005-10-18 17:28:00,2.27668,2.27697,2.27651,2.27682,31000000.0
2005-10-18 17:29:00,2.27682,2.27688,2.27665,2.27682,48300000.0
2005-10-18 17:30:00,2.27673,2.27692,2.27625,2.27625,55100000.0
2005-10-18 17:31:00,2.27617,2.2765,2.27617,2.27633,18700000.0
2005-10-18 17:32:00,2.27613,2.27627,2.27566,2.27617,55199999.0
2005-10-18 17:33:00,2.27627,2.2763,2.27618,2.27618,37200000.0
2005-10-18 17:34:00,2.27601,2.27648,2.27596,2.27637,41300000.0
2005-10-18 17:35:00,2.27654,2.27688,2.27654,2.27688,9700000.0
2005-10-18 17:36:00,2.27679,2.27679,2.27647,2.27666,25700000.0
2005-10-18 17:37:00,2.27665,2.27689,2.27662,2.27662,11600000.0
2005-10-18 17:38:00,2.27669,2.27669,2.27627,2.2764,53200000.0
2005-10-18 17:39:00,2.27624,2.27654,2.27613,2.2763,34600000.0
2005-10-18 17:40:00,2.27642,2.27642,2.27584,2.27626,32400000.0
2005-10-18 17:41:00,2.27639,2.27657,2.27631,2.27639,24200000.0
2005-10-18 17:42:00,2.27605,2.27632,2.2759,2.27623,38000000.0
2005-10-18 17:43:00,2.27633,2.27633,2.27601,2.27611,40400000.0
2005-10-18 17:44:00,2.2761,2.2765,2.27592,2.27649,60799999.0
2005-10-18 17:45:00,2.27653,2.27653,2.27642,2.27644,42000000.0
2005-10-18 17:46:00,2.27632,2.27655,2.27626,2.27655,32200000.0
2005-10-18 17:47:00,2.27645,2.27658,2.27617,2.27658,31600000.0
2005-10-18 17:48:00,2.27633,2.27633,2.27606,2.27624,33900000.0
2005-10-18 17:49:00,2.27632,2.27653,2.27578,2.27578,23600000.0
2005-10-18 17:50:00,2.27633,2.27683,2.27633,2.27668,50800000.0
2005-10-18 17:51:00,2.27667,2.27668,2.27638,2.27645,20000000.0
2005-10-18 17:52:00,2.27634,2.2766,2.27634,2.27636,24500000.0
2005-10-18 17:53:00,2.27633,2.27646,2.27619,2.27632,30000000.0
2005-10-18 17:54:00,2.27624,2.27639,2.27615,2.27638,42400000.0
2005-10-18 17:55:00,2.27633,2.27644,2.27625,2.27637,65100000.0
2005-10-18 17:56:00,2.2766,2.2766,2.27639,2.27644,49800000.0
2005-10-18 17:57:00,2.27659,2.27673,2.27659,2.2766,33200000.0
2005-10-18 17:58:00,2.27669,2.27691,2.27651,2.27691,37500000.0
2005-10-18 17:59:00,2.27687,2.27704,2.27679,2.27687,39900001.0
2005-10-18 18:00:00,2.27689,2.2775,2.27675,2.2775,45300000.0
2005-10-18 18:01:00,2.27762,2.27773,2.27703,2.27703,289900000.0
2005-10-18 18:02:00,2.27715,2.2776,2.27711,2.27711,383100001.0
2005-10-18 18:03:00,2.27713,2.27762,2.27713,2.27751,476900000.0
2005-10-18 18:04:00,2.27748,2.27778,2.27707,2.27767,311800000.0
2005-10-18 18:05:00,2.27773,2.27784,2.27744,2.27747,225500000.0
2005-10-18 18:06:00,2.27754,2.27812,2.27754,2.278,374099999.0
2005-10-18 18:07:00,2.27803,2.27808,2.27772,2.27807,425500001.0
2005-10-18 18:08:00,2.27788,2.27807,2.27757,2.27757,442500001.0
2005-10-18 18:09:00,2.27744,2.27782,2.27733,2.27762,332000001.0
2005-10-18 18:10:00,2.27762,2.27776,2.27729,2.27751,280200000.0
2005-10-18 18:11:00,2.27753,2.27779,2.27744,2.27767,226300000.0
2005-10-18 18:12:00,2.27766,2.27791,2.27762,2.27772,216000001.0
2005-10-18 18:13:00,2.27762,2.27772,2.27734,2.27734,149300000.0
2005-10-18 18:14:00,2.27761,2.27761,2.2773,2.27745,314200000.0
2005-10-18 18:15:00,2.27745,2.2777,2.27704,2.2777,335100000.0
2005-10-18 18:16:00,2.2779,2.27842,2.27785,2.2784,374600000.0
2005-10-18 18:17:00,2.2785,2.27865,2.27825,2.27825,234000001.0
2005-10-18 18:18:00,2.27852,2.27868,2.27832,2.27844,178700000.0
2005-10-18 18:19:00,2.27838,2.2784,2.27791,2.2783,233900000.0
2005-10-18 18:20:00,2.27843,2.27891,2.27836,2.27891,176700001.0
2005-10-18 18:21:00,2.27907,2.27923,2.27887,2.27889,207399999.0
2005-10-18 18:22:00,2.27885,2.27892,2.27855,2.2789,231900000.0
2005-10-18 18:23:00,2.27894,2.27929,2.27894,2.27913,312500000.0
2005-10-18 18:24:00,2.27896,2.27896,2.27804,2.27878,385499999.0
2005-10-18 18:25:00,2.27883,2.27885,2.27839,2.27839,313400000.0
2005-10-18 18:26:00,2.27848,2.27873,2.2782,2.2782,351100001.0
2005-10-18 18:27:00,2.27817,2.27845,2.27812,2.27822,303200000.0
2005-10-18 18:28:00,2.27825,2.27831,2.27788,2.27796,234099999.0
2005-10-18 18:29:00,2.2777,2.27791,2.27715,2.2779,205400000.0
2005-10-18 18:30:00,2.27798,2.27808,2.27785,2.27798,267600000.0
2005-10-18 18:31:00,2.27804,2.27805,2.27732,2.27805,163000000.0
2005-10-18 18:32:00,2.27804,2.27804,2.27759,2.27798,144900001.0
2005-10-18 18:33:00,2.27801,2.27801,2.27773,2.27788,337100000.0
2005-10-18 18:34:00,2.27789,2.27789,2.27737,2.27754,385900001.0
2005-10-18 18:35:00,2.27767,2.27828,2.27767,2.27828,167500000.0
2005-10-18 18:36:00,2.27829,2.27832,2.27785,2.27832,84000000.0
2005-10-18 18:37:00,2.27852,2.27857,2.27817,2.27829,96200000.0
2005-10-18 18:38:00,2.27831,2.27858,2.27831,2.27843,113199998.0
2005-10-18 18:39:00,2.27847,2.27878,2.27843,2.27864,175200000.0
2005-10-18 18:40:00,2.27866,2.27866,2.27791,2.2782,258300000.0
2005-10-18 18:41:00,2.27847,2.27857,2.27798,2.27803,160500000.0
2005-10-18 18:42:00,2.27874,2.27901,2.27868,2.27887,102300000.0
2005-10-18 18:43:00,2.27878,2.27908,2.27877,2.27886,69300001.0
2005-10-18 18:44:00,2.27896,2.27917,2.27884,2.27917,123500000.0
2005-10-18 18:45:00,2.27919,2.27919,2.27878,2.27913,67700000.0
2005-10-18 18:46:00,2.2792,2.27935,2.27916,2.27916,34200000.0
2005-10-18 18:47:00,2.27925,2.27931,2.27904,2.27931,41400000.0
2005-10-18 18:48:00,2.27912,2.27914,2.27893,2.27897,99500000.0
2005-10-18 18:49:00,2.27919,2.27925,2.27906,2.27925,25500000.0
2005-10-18 18:50:00,2.27918,2.27952,2.27916,2.27935,30100000.0
2005-10-18 18:51:00,2.27932,2.27936,2.27885,2.27909,167100000.0
2005-10-18 18:52:00,2.27907,2.27908,2.27845,2.27891,173200000.0
2005-10-18 18:53:00,2.27899,2.27913,2.27833,2.27898,128000000.0
2005-10-18 18:54:00,2.27822,2.27912,2.27803,2.27896,103700000.0
2005-10-18 18:55:00,2.27899,2.27911,2.27865,2.27872,170300000.0
2005-10-18 18:56:00,2.27919,2.27921,2.27905,2.27905,47900000.0
2005-10-18 18:57:00,2.27897,2.27914,2.27891,2.27891,66100000.0
2005-10-18 18:58:00,2.27895,2.27895,2.27838,2.27838,264400000.0
2005-10-18 18:59:00,2.27835,2.27852,2.27826,2.27826,202000001.0
2005-10-18 19:00:00,2.27818,2.27835,2.27778,2.27787,93000000.0
2005-10-18 19:01:00,2.27749,2.27767,2.2773,2.27743,27900000.0
2005-10-18 19:02:00,2.27732,2.27737,2.27681,2.27714,173800000.0
2005-10-18 19:03:00,2.27701,2.27701,2.27663,2.2767,122200000.0
2005-10-18 19:04:00,2.2766,2.2766,2.27568,2.27568,41500000.0
2005-10-18 19:05:00,2.27545,2.27562,2.27534,2.27556,42700000.0
2005-10-18 19:06:00,2.27584,2.27597,2.27563,2.27582,255500000.0
2005-10-18 19:07:00,2.27582,2.2761,2.27582,2.27593,121800000.0
2005-10-18 19:08:00,2.2759,2.2759,2.27504,2.27565,281300000.0
2005-10-18 19:09:00,2.27562,2.27608,2.27503,2.27563,172100000.0
2005-10-18 19:10:00,2.2758,2.27603,2.27566,2.27595,95200000.0
2005-10-18 19:11:00,2.2759,2.2759,2.27559,2.27571,52700000.0
2005-10-18 19:12:00,2.27581,2.27603,2.27581,2.27603,29000000.0
2005-10-18 19:13:00,2.27602,2.27603,2.27562,2.27567,132000000.0
2005-10-18 19:14:00,2.27587,2.27587,2.2755,2.27559,104900000.0
2005-10-18 19:15:00,2.2757,2.27592,2.27549,2.27574,140100000.0
2005-10-18 19:16:00,2.2755,2.27557,2.27509,2.27516,34900000.0
2005-10-18 19:17:00,2.27501,2.2751,2.27461,2.27461,75700000.0
2005-10-18 19:18:00,2.27488,2.27508,2.27465,2.27489,108100000.0
2005-10-18 19:19:00,2.275,2.2757,2.27481,2.2757,89900000.0
2005-10-18 19:20:00,2.27605,2.27615,2.27578,2.27593,110100000.0
2005-10-18 19:21:00,2.27595,2.27634,2.27542,2.2761,140100001.0
2005-10-18 19:22:00,2.2761,2.27611,2.27494,2.27494,51000000.0
2005-10-18 19:23:00,2.27465,2.27482,2.27419,2.27419,146400000.0
2005-10-18 19:24:00,2.2742,2.27452,2.27405,2.27452,73700000.0
2005-10-18 19:25:00,2.2745,2.27466,2.27409,2.27421,86600000.0
2005-10-18 19:26:00,2.27431,2.27457,2.27412,2.27412,166200000.0
2005-10-18 19:27:00,2.27402,2.27403,2.27344,2.27347,139700000.0
2005-10-18 19:28:00,2.27341,2.27376,2.27318,2.27318,53000000.0
2005-10-18 19:29:00,2.27321,2.27352,2.27321,2.27345,102200000.0
2005-10-18 19:30:00,2.27342,2.27368,2.27332,2.27368,182800000.0
2005-10-18 19:31:00,2.27317,2.27379,2.27299,2.27353,52400000.0
2005-10-18 19:32:00,2.27345,2.27365,2.27324,2.27364,168400000.0
2005-10-18 19:33:00,2.27365,2.27365,2.27339,2.27346,63600000.0
2005-10-18 19:34:00,2.27362,2.27392,2.2734,2.27392,119100000.0
2005-10-18 19:35:00,2.27421,2.27455,2.27382,2.27384,111300000.0
2005-10-18 19:36:00,2.27359,2.27374,2.2729,2.27326,119700000.0
2005-10-18 19:37:00,2.27327,2.27337,2.27293,2.27293,34100000.0
2005-10-18 19:38:00,2.27277,2.27298,2.27239,2.27242,30300000.0
2005-10-18 19:39:00,2.27237,2.27252,2.27236,2.27245,45800000.0
2005-10-18 19:40:00,2.27247,2.27284,2.27235,2.27284,99700000.0
2005-10-18 19:41:00,2.27275,2.27314,2.27274,2.27304,101700000.0
2005-10-18 19:42:00,2.27272,2.27348,2.27256,2.27339,65900000.0
2005-10-18 19:43:00,2.27358,2.27411,2.27358,2.2741,40400000.0
2005-10-18 19:44:00,2.27416,2.27422,2.2741,2.27418,81100000.0
2005-10-18 19:45:00,2.27397,2.274,2.27334,2.274,54500000.0
2005-10-18 19:46:00,2.2742,2.27423,2.27356,2.27404,102300000.0
2005-10-18 19:47:00,2.27411,2.27434,2.27409,2.27434,36400000.0
2005-10-18 19:48:00,2.27428,2.27446,2.27372,2.27421,91700000.0
2005-10-18 19:49:00,2.2744,2.27447,2.27425,2.27429,102500000.0
2005-10-18 19:50:00,2.27429,2.2743,2.27322,2.27328,50400000.0
2005-10-18 19:51:00,2.2741,2.27429,2.27362,2.27369,127200000.0
2005-10-18 19:52:00,2.27416,2.27417,2.27402,2.27415,52700000.0
2005-10-18 19:53:00,2.27405,2.27441,2.27376,2.27429,22900000.0
2005-10-18 19:54:00,2.27434,2.27434,2.27405,2.27417,60300000.0
2005-10-18 19:55:00,2.27417,2.27424,2.27403,2.27404,23100000.0
2005-10-18 19:56:00,2.27408,2.27408,2.2735,2.27363,76300000.0
2005-10-18 19:57:00,2.27375,2.27404,2.27375,2.27396,141200001.0
2005-10-18 19:58:00,2.27398,2.27416,2.27385,2.274,89600000.0
2005-10-18 19:59:00,2.27401,2.2741,2.27331,2.27383,149100000.0
2005-10-18 20:00:00,2.27398,2.27409,2.27369,2.274,57300000.0
2005-10-18 20:01:00,2.27397,2.27415,2.27371,2.27388,104000001.0
2005-10-18 20:02:00,2.27378,2.27403,2.27374,2.27377,48900000.0
2005-10-18 20:03:00,2.27383,2.27399,2.27368,2.27399,49300000.0
2005-10-18 20:04:00,2.27427,2.27427,2.27405,2.27417,24800000.0
2005-10-18 20:05:00,2.27429,2.27433,2.27392,2.27397,31800000.0
2005-10-18 20:06:00,2.27412,2.27455,2.27404,2.27447,44200000.0
2005-10-18 20:07:00,2.27472,2.27482,2.27409,2.27439,41800000.0
2005-10-18 20:08:00,2.27478,2.27509,2.27419,2.27419,85400000.0
2005-10-18 20:09:00,2.27471,2.27482,2.2744,2.2744,27900000.0
2005-10-18 20:10:00,2.27447,2.27451,2.27414,2.27421,31300000.0
2005-10-18 20:11:00,2.27409,2.27422,2.27374,2.27395,81200000.0
2005-10-18 20:12:00,2.27388,2.27433,2.27362,2.27409,195900001.0
2005-10-18 20:13:00,2.27424,2.27447,2.27403,2.27441,223499999.0
2005-10-18 20:14:00,2.27444,2.27458,2.27409,2.27409,96500001.0
2005-10-18 20:15:00,2.27403,2.27413,2.27363,2.27363,228400000.0
2005-10-18 20:16:00,2.27391,2.27399,2.27369,2.27399,189500000.0
2005-10-18 20:17:00,2.27405,2.27408,2.27387,2.27402,33000000.0
2005-10-18 20:18:00,2.27402,2.27402,2.27384,2.27393,64100000.0
2005-10-18 20:19:00,2.27397,2.27428,2.27393,2.27415,148300000.0
2005-10-18 20:20:00,2.27411,2.27415,2.27378,2.27382,220500000.0
2005-10-18 20:21:00,2.27381,2.27402,2.27319,2.27366,51200000.0
2005-10-18 20:22:00,2.27365,2.27365,2.27324,2.27362,83200000.0
2005-10-18 20:23:00,2.27361,2.27365,2.27316,2.27318,185099998.0
2005-10-18 20:24:00,2.27358,2.27384,2.27302,2.27384,50500000.0
2005-10-18 20:25:00,2.27382,2.27395,2.27345,2.27386,186900000.0
2005-10-18 20:26:00,2.27342,2.27392,2.27331,2.27361,133200000.0
2005-10-18 20:27:00,2.2739,2.27412,2.27379,2.27412,104600000.0
2005-10-18 20:28:00,2.27417,2.27417,2.27386,2.27392,221200000.0
2005-10-18 20:29:00,2.27421,2.27437,2.27409,2.27424,195600000.0
2005-10-18 20:30:00,2.27428,2.27471,2.27416,2.27447,362500000.0
2005-10-18 20:31:00,2.27437,2.27445,2.27396,2.27423,215900000.0
2005-10-18 20:32:00,2.27412,2.27412,2.27343,2.2741,333100000.0
2005-10-18 20:33:00,2.27394,2.27411,2.27338,2.27388,74700000.0
2005-10-18 20:34:00,2.27375,2.27401,2.27344,2.27362,100900000.0
2005-10-18 20:35:00,2.27395,2.27397,2.27368,2.27386,35600000.0
2005-10-18 20:36:00,2.27391,2.27422,2.27375,2.27391,75200000.0
2005-10-18 20:37:00,2.27389,2.27418,2.27372,2.27409,98800000.0
2005-10-18 20:38:00,2.27401,2.2744,2.27384,2.27404,190000000.0
2005-10-18 20:39:00,2.27387,2.27387,2.27326,2.27357,104400000.0
2005-10-18 20:40:00,2.27383,2.27408,2.27383,2.27394,155800000.0
2005-10-18 20:41:00,2.274,2.27401,2.27352,2.27352,121300000.0
2005-10-18 20:42:00,2.27416,2.27459,2.27392,2.27392,65300000.0
2005-10-18 20:43:00,2.27405,2.27408,2.27347,2.27353,111300000.0
2005-10-18 20:44:00,2.27347,2.27384,2.27336,2.27336,178300001.0
2005-10-18 20:45:00,2.27337,2.27354,2.27337,2.27347,61200000.0
2005-10-18 20:46:00,2.27346,2.27367,2.27338,2.27355,22100000.0
2005-10-18 20:47:00,2.27352,2.2736,2.2731,2.27357,179800000.0
2005-10-18 20:48:00,2.27357,2.2737,2.27336,2.27336,208100000.0
2005-10-18 20:49:00,2.27336,2.27361,2.27314,2.27355,143400000.0
2005-10-18 20:50:00,2.27356,2.27367,2.27319,2.27319,185700000.0
2005-10-18 20:51:00,2.27327,2.27355,2.27317,2.27338,90600000.0
2005-10-18 20:52:00,2.27352,2.27369,2.27347,2.27358,140200000.0
2005-10-18 20:53:00,2.27345,2.27348,2.27289,2.27309,226100000.0
2005-10-18 20:54:00,2.27345,2.27378,2.27307,2.27325,161800000.0
2005-10-18 20:55:00,2.27391,2.27396,2.2734,2.2734,22200000.0
2005-10-18 20:56:00,2.2733,2.27357,2.27317,2.27317,228500000.0
2005-10-18 20:57:00,2.27308,2.2735,2.27245,2.27327,334000000.0
2005-10-18 20:58:00,2.27343,2.27366,2.27332,2.27332,179800000.0
2005-10-18 20:59:00,2.27333,2.27391,2.27333,2.27377,288000002.0
2005-10-18 21:00:00,2.27396,2.274,2.27373,2.2738,207000000.0
2005-10-18 21:01:00,2.27391,2.27421,2.27377,2.27411,329000000.0
2005-10-18 21:02:00,2.2742,2.27425,2.27376,2.274,97500000.0
2005-10-18 21:03:00,2.27413,2.27447,2.27413,2.27441,100900000.0
2005-10-18 21:04:00,2.27451,2.27467,2.27446,2.27456,71000000.0
2005-10-18 21:05:00,2.27445,2.27455,2.27389,2.27455,77100000.0
2005-10-18 21:06:00,2.2746,2.2746,2.27404,2.27416,59800000.0
2005-10-18 21:07:00,2.27395,2.27434,2.27386,2.27411,19600000.0
2005-10-18 21:08:00,2.27409,2.27426,2.27373,2.27398,29200000.0
2005-10-18 21:09:00,2.27418,2.27469,2.27418,2.27435,47000000.0
2005-10-18 21:10:00,2.27434,2.27461,2.27399,2.27451,75200000.0
2005-10-18 21:11:00,2.2742,2.27476,2.27419,2.27455,115800000.0
2005-10-18 21:12:00,2.27455,2.27465,2.27452,2.27462,48500000.0
2005-10-18 21:13:00,2.2746,2.2748,2.27456,2.27467,132100000.0
2005-10-18 21:14:00,2.2746,2.2746,2.27409,2.27458,203199997.0
2005-10-18 21:15:00,2.27445,2.27475,2.27406,2.27407,160000000.0
2005-10-18 21:16:00,2.27463,2.27463,2.27384,2.27418,104600000.0
2005-10-18 21:17:00,2.2743,2.27454,2.27397,2.27427,151300000.0
2005-10-18 21:18:00,2.2739,2.27437,2.27325,2.27325,112700000.0
2005-10-18 21:19:00,2.27448,2.27455,2.27439,2.27448,102800000.0
2005-10-18 21:20:00,2.27434,2.27435,2.27385,2.27405,222100000.0
2005-10-18 21:21:00,2.27444,2.27471,2.27411,2.27426,232199999.0
2005-10-18 21:22:00,2.27485,2.27497,2.27473,2.27489,151700000.0
2005-10-18 21:23:00,2.2745,2.27491,2.27414,2.27458,95499999.0
2005-10-18 21:24:00,2.27429,2.2748,2.2741,2.2748,45900000.0
2005-10-18 21:25:00,2.27488,2.27498,2.27423,2.27473,40400000.0
2005-10-18 21:26:00,2.27493,2.27499,2.27475,2.27475,23800000.0
2005-10-18 21:27:00,2.27473,2.27473,2.27398,2.27455,63900000.0
2005-10-18 21:28:00,2.27462,2.27462,2.27425,2.27448,87700000.0
2005-10-18 21:29:00,2.27414,2.27452,2.27404,2.27442,44100000.0
2005-10-18 21:30:00,2.27462,2.27467,2.2744,2.2744,15500000.0
2005-10-18 21:31:00,2.27432,2.27434,2.27359,2.27359,19500000.0
2005-10-18 21:32:00,2.27423,2.27447,2.27417,2.27432,207300000.0
2005-10-18 21:33:00,2.27427,2.27438,2.27405,2.27421,75600000.0
2005-10-18 21:34:00,2.27417,2.27429,2.2736,2.27391,145600001.0
2005-10-18 21:35:00,2.27401,2.27414,2.27362,2.27362,40000001.0
2005-10-18 21:36:00,2.27382,2.27412,2.27382,2.27403,27600000.0
2005-10-18 21:37:00,2.27398,2.27401,2.27366,2.27372,44400000.0
2005-10-18 21:38:00,2.27376,2.27388,2.27354,2.27385,63600000.0
2005-10-18 21:39:00,2.27389,2.27389,2.27317,2.27329,24400000.0
2005-10-18 21:40:00,2.27334,2.27351,2.27303,2.27318,16500000.0
2005-10-18 21:41:00,2.27354,2.27368,2.27316,2.27363,33800000.0
2005-10-18 21:42:00,2.27372,2.27395,2.27343,2.27395,90000000.0
2005-10-18 21:43:00,2.27375,2.27384,2.27279,2.27279,100600000.0
2005-10-18 21:44:00,2.27353,2.27366,2.27328,2.27334,98900000.0
2005-10-18 21:45:00,2.27342,2.27357,2.27337,2.27339,82300000.0
2005-10-18 21:46:00,2.27323,2.27331,2.27253,2.27316,62100000.0
2005-10-18 21:47:00,2.27329,2.27357,2.27308,2.2731,122400000.0
2005-10-18 21:48:00,2.2731,2.27332,2.27287,2.27329,51900000.0
2005-10-18 21:49:00,2.2726,2.27307,2.27251,2.27265,93700000.0
2005-10-18 21:50:00,2.27294,2.27314,2.27265,2.273,42200000.0
2005-10-18 21:51:00,2.27339,2.27359,2.27328,2.27328,49199999.0
2005-10-18 21:52:00,2.27312,2.27318,2.27294,2.27317,125100000.0
2005-10-18 21:53:00,2.27313,2.27327,2.27243,2.27243,32100000.0
2005-10-18 21:54:00,2.27276,2.27285,2.27256,2.27283,39500000.0
2005-10-18 21:55:00,2.27251,2.27295,2.27243,2.27295,66200000.0
2005-10-18 21:56:00,2.27298,2.27298,2.27247,2.27262,62800001.0
2005-10-18 21:57:00,2.27278,2.27296,2.27252,2.27288,28400000.0
2005-10-18 21:58:00,2.27308,2.27308,2.27251,2.27288,35400000.0
2005-10-18 21:59:00,2.27318,2.27318,2.27297,2.27315,162000000.0
2005-10-18 22:00:00,2.27278,2.27303,2.27254,2.27288,123000001.0
2005-10-18 22:01:00,2.27315,2.27351,2.27315,2.27337,23200000.0
2005-10-18 22:02:00,2.27343,2.2735,2.27314,2.27317,131400000.0
2005-10-18 22:03:00,2.27303,2.2734,2.2728,2.27328,27200000.0
2005-10-18 22:04:00,2.27335,2.27362,2.27315,2.27352,93100000.0
2005-10-18 22:05:00,2.27358,2.27381,2.27357,2.27376,66400000.0
2005-10-18 22:06:00,2.2736,2.27369,2.27332,2.27337,53200000.0
2005-10-18 22:07:00,2.27328,2.27365,2.27328,2.27353,25000000.0
2005-10-18 22:08:00,2.27352,2.27369,2.27327,2.27352,21200000.0
2005-10-18 22:09:00,2.27348,2.27392,2.27348,2.2738,29900000.0
2005-10-18 22:10:00,2.27392,2.27394,2.27378,2.27379,46400000.0
2005-10-18 22:11:00,2.27389,2.27398,2.2734,2.27388,69199998.0
2005-10-18 22:12:00,2.27387,2.27397,2.27337,2.27338,66500000.0
2005-10-18 22:13:00,2.27389,2.27407,2.27386,2.27402,34600000.0
2005-10-18 22:14:00,2.27395,2.2742,2.27361,2.27415,32400000.0
2005-10-18 22:15:00,2.27399,2.27412,2.27373,2.27395,113800000.0
2005-10-18 22:16:00,2.2739,2.274,2.27363,2.27379,105600000.0
2005-10-18 22:17:00,2.27365,2.27365,2.27348,2.27348,6400000.0
2005-10-18 22:18:00,2.27327,2.27355,2.27319,2.27353,51200000.0
2005-10-18 22:19:00,2.27334,2.27345,2.27313,2.27333,34900000.0
2005-10-18 22:20:00,2.27345,2.27356,2.27326,2.27331,21600000.0
2005-10-18 22:21:00,2.27325,2.27346,2.27303,2.27306,35600000.0
2005-10-18 22:22:00,2.27342,2.27379,2.27296,2.27367,129400000.0
2005-10-18 22:23:00,2.27367,2.27374,2.27322,2.27367,89300000.0
2005-10-18 22:24:00,2.27384,2.27394,2.27349,2.27385,23200000.0
2005-10-18 22:25:00,2.27393,2.27393,2.27316,2.2735,42200000.0
2005-10-18 22:26:00,2.27368,2.27381,2.2735,2.27363,44900000.0
2005-10-18 22:27:00,2.27343,2.27381,2.27317,2.27363,19600000.0
2005-10-18 22:28:00,2.27427,2.27427,2.27359,2.27399,36600000.0
2005-10-18 22:29:00,2.27397,2.27399,2.27328,2.27396,167500000.0
2005-10-18 22:30:00,2.2738,2.27394,2.27312,2.27385,115200000.0
2005-10-18 22:31:00,2.27355,2.27381,2.27336,2.27381,18800000.0
2005-10-18 22:32:00,2.27352,2.27379,2.27323,2.27379,30000000.0
2005-10-18 22:33:00,2.27393,2.27401,2.27337,2.27337,54700000.0
2005-10-18 22:34:00,2.27389,2.27391,2.27333,2.27341,87300001.0
2005-10-18 22:35:00,2.27323,2.27399,2.27323,2.27362,32700000.0
2005-10-18 22:36:00,2.27354,2.27377,2.27339,2.27377,30900000.0
2005-10-18 22:37:00,2.27353,2.27426,2.27353,2.27426,31100000.0
2005-10-18 22:38:00,2.27428,2.27428,2.2732,2.27418,43300000.0
2005-10-18 22:39:00,2.27422,2.27427,2.27379,2.27402,25500000.0
2005-10-18 22:40:00,2.27387,2.2743,2.27365,2.27365,33900000.0
2005-10-18 22:41:00,2.27396,2.274,2.27343,2.27372,36900000.0
2005-10-18 22:42:00,2.27334,2.27384,2.27302,2.27374,58900000.0
2005-10-18 22:43:00,2.27389,2.27417,2.27389,2.27404,110200000.0
2005-10-18 22:44:00,2.27413,2.27427,2.274,2.274,57000000.0
2005-10-18 22:45:00,2.27405,2.27411,2.27374,2.2741,56800000.0
2005-10-18 22:46:00,2.27398,2.27417,2.27373,2.27402,85700000.0
2005-10-18 22:47:00,2.27425,2.27425,2.27351,2.27373,47200000.0
2005-10-18 22:48:00,2.27421,2.27439,2.2742,2.27439,54800000.0
2005-10-18 22:49:00,2.27376,2.27446,2.27363,2.27446,53900000.0
2005-10-18 22:50:00,2.27462,2.27462,2.27378,2.27389,34000000.0
2005-10-18 22:51:00,2.27433,2.27479,2.27428,2.27428,94200000.0
2005-10-18 22:52:00,2.27412,2.27433,2.27405,2.27408,46000000.0
2005-10-18 22:53:00,2.27404,2.27407,2.27395,2.27407,24600000.0
2005-10-18 22:54:00,2.27405,2.27405,2.27384,2.27384,38600000.0
2005-10-18 22:55:00,2.27367,2.2738,2.27356,2.27356,37300000.0
2005-10-18 22:56:00,2.27348,2.27353,2.27332,2.27332,21100000.0
2005-10-18 22:57:00,2.27345,2.27372,2.27345,2.2736,34000000.0
2005-10-18 22:58:00,2.2732,2.2733,2.27306,2.27328,37100000.0
2005-10-18 22:59:00,2.27295,2.27326,2.27271,2.27321,44300000.0
2005-10-18 23:00:00,2.27246,2.27358,2.27245,2.27342,55300000.0
2005-10-18 23:01:00,2.27375,2.27375,2.27326,2.27351,28700000.0
2005-10-18 23:02:00,2.27273,2.27352,2.27266,2.27352,22700000.0
2005-10-18 23:03:00,2.27315,2.27315,2.2727,2.2728,44500000.0
2005-10-18 23:04:00,2.27283,2.27303,2.27259,2.2726,46600000.0
2005-10-18 23:05:00,2.27347,2.27358,2.27251,2.27256,38900000.0
2005-10-18 23:06:00,2.27281,2.27314,2.27254,2.273,64800000.0
2005-10-18 23:07:00,2.2728,2.27327,2.27272,2.27289,51900000.0
2005-10-18 23:08:00,2.27257,2.27305,2.27241,2.27298,23900000.0
2005-10-18 23:09:00,2.27299,2.27306,2.27245,2.27245,40700000.0
2005-10-18 23:10:00,2.2726,2.27329,2.27257,2.27329,29500000.0
2005-10-18 23:11:00,2.27319,2.27319,2.27223,2.27223,41000000.0
2005-10-18 23:12:00,2.27245,2.27283,2.27233,2.27279,28000000.0
2005-10-18 23:13:00,2.2726,2.2728,2.27202,2.27211,39500000.0
2005-10-18 23:14:00,2.2721,2.27264,2.27193,2.27223,54900000.0
2005-10-18 23:15:00,2.27245,2.27289,2.27213,2.27219,41200000.0
2005-10-18 23:16:00,2.2727,2.2728,2.272,2.27216,33200000.0
2005-10-18 23:17:00,2.27272,2.27272,2.27201,2.27241,36400000.0
2005-10-18 23:18:00,2.27234,2.27234,2.27151,2.27151,36400000.0
2005-10-18 23:19:00,2.27178,2.27277,2.27175,2.2726,85799999.0
2005-10-18 23:20:00,2.27209,2.27227,2.2718,2.27212,25300000.0
2005-10-18 23:21:00,2.2721,2.27244,2.27181,2.27244,49600000.0
2005-10-18 23:22:00,2.27197,2.27235,2.27178,2.27194,25200000.0
2005-10-18 23:23:00,2.27178,2.27268,2.2717,2.27194,24400000.0
2005-10-18 23:24:00,2.2717,2.27181,2.27154,2.27154,33600001.0
2005-10-18 23:25:00,2.27222,2.27252,2.27195,2.27195,40600000.0
2005-10-18 23:26:00,2.27241,2.27241,2.27182,2.27223,64800001.0
2005-10-18 23:27:00,2.27211,2.27251,2.27198,2.27202,29700000.0
2005-10-18 23:28:00,2.27256,2.27278,2.27205,2.27241,30000000.0
2005-10-18 23:29:00,2.2724,2.27271,2.27231,2.27246,41800000.0
2005-10-18 23:30:00,2.27287,2.273,2.27287,2.273,21400000.0
2005-10-18 23:31:00,2.27292,2.27292,2.27254,2.27265,44400000.0
2005-10-18 23:32:00,2.2731,2.27316,2.27209,2.27209,28200000.0
2005-10-18 23:33:00,2.27264,2.27269,2.27249,2.2725,40600000.0
2005-10-18 23:34:00,2.27192,2.27242,2.27185,2.27236,37800000.0
2005-10-18 23:35:00,2.27169,2.27228,2.27167,2.27228,46700000.0
2005-10-18 23:36:00,2.27225,2.2725,2.27196,2.27233,25300000.0
2005-10-18 23:37:00,2.27208,2.27247,2.27196,2.27236,28700000.0
2005-10-18 23:38:00,2.27236,2.27266,2.27208,2.27265,53000000.0
2005-10-18 23:39:00,2.27255,2.27255,2.27198,2.27212,42900000.0
2005-10-18 23:40:00,2.27202,2.27202,2.27162,2.27194,38100001.0
2005-10-18 23:41:00,2.27227,2.27227,2.2718,2.27211,28700000.0
2005-10-18 23:42:00,2.27248,2.27248,2.27187,2.27193,53000000.0
2005-10-18 23:43:00,2.27188,2.27218,2.27179,2.27179,44400000.0
2005-10-18 23:44:00,2.27217,2.27258,2.27217,2.27258,42600000.0
2005-10-18 23:45:00,2.27233,2.27279,2.27225,2.27279,36800000.0
2005-10-18 23:46:00,2.27236,2.27288,2.27207,2.27288,45400000.0
2005-10-18 23:47:00,2.27293,2.27295,2.27231,2.27232,37400000.0
2005-10-18 23:48:00,2.27244,2.27277,2.27221,2.27277,21200000.0
2005-10-18 23:49:00,2.27263,2.27263,2.27202,2.27202,13400000.0
2005-10-18 23:50:00,2.27228,2.27263,2.27207,2.27258,51800000.0
2005-10-18 23:51:00,2.27256,2.27256,2.27179,2.27243,37100000.0
2005-10-18 23:52:00,2.27262,2.27272,2.27235,2.27238,31500000.0
2005-10-18 23:53:00,2.27241,2.27241,2.27182,2.27221,27700000.0
2005-10-18 23:54:00,2.27258,2.27287,2.27258,2.27283,17800000.0
2005-10-18 23:55:00,2.27232,2.27277,2.27226,2.27228,64300000.0
2005-10-18 23:56:00,2.27235,2.27252,2.27197,2.27197,33000000.0
2005-10-18 23:57:00,2.27224,2.27229,2.27187,2.27211,43600000.0
2005-10-18 23:58:00,2.27225,2.27225,2.27168,2.2721,34400000.0
2005-10-18 23:59:00,2.2722,2.2722,2.27193,2.27214,48500000.0
2005-10-19 00:00:00,2.27206,2.27211,2.2716,2.27197,34300000.0
2005-10-19 00:01:00,2.27172,2.27244,2.27162,2.27235,40500000.0
2005-10-19 00:02:00,2.27197,2.27233,2.27187,2.27216,36400000.0
2005-10-19 00:03:00,2.27192,2.27247,2.27174,2.27235,47600000.0
2005-10-19 00:04:00,2.27214,2.27216,2.27176,2.27193,49700000.0
2005-10-19 00:05:00,2.27208,2.27253,2.27199,2.27248,42400000.0
2005-10-19 00:06:00,2.27257,2.27257,2.27197,2.27208,44600000.0
2005-10-19 00:07:00,2.27234,2.2724,2.27191,2.27191,29000000.0
2005-10-19 00:08:00,2.27195,2.27208,2.27161,2.27183,24300000.0
2005-10-19 00:09:00,2.27195,2.27195,2.27148,2.27187,25600000.0
2005-10-19 00:10:00,2.27183,2.27183,2.2712,2.2712,35700000.0
2005-10-19 00:11:00,2.27125,2.27205,2.27125,2.27162,29700000.0
2005-10-19 00:12:00,2.27163,2.27203,2.27141,2.27163,29500000.0
2005-10-19 00:13:00,2.27175,2.2718,2.2717,2.27177,15000000.0
2005-10-19 00:14:00,2.27168,2.27186,2.2715,2.27163,45400000.0
2005-10-19 00:15:00,2.27151,2.27151,2.27128,2.27144,25800000.0
2005-10-19 00:16:00,2.27201,2.27201,2.27148,2.27185,27900000.0
2005-10-19 00:17:00,2.27183,2.272,2.27176,2.27184,50899999.0
2005-10-19 00:18:00,2.27181,2.27238,2.27171,2.27238,35000000.0
2005-10-19 00:19:00,2.27253,2.27253,2.27204,2.27204,29300000.0
2005-10-19 00:20:00,2.27227,2.27266,2.27227,2.27238,37200000.0
2005-10-19 00:21:00,2.27239,2.27242,2.27189,2.27189,51100000.0
2005-10-19 00:22:00,2.27164,2.27209,2.27159,2.27169,45500000.0
2005-10-19 00:23:00,2.27198,2.27204,2.27125,2.27125,42800000.0
2005-10-19 00:24:00,2.2718,2.2718,2.27132,2.27166,35100000.0
2005-10-19 00:25:00,2.27185,2.27208,2.27121,2.27182,66200000.0
2005-10-19 00:26:00,2.2719,2.27198,2.27132,2.27132,40000000.0
2005-10-19 00:27:00,2.27166,2.2717,2.27121,2.2717,50600000.0
2005-10-19 00:28:00,2.27159,2.27174,2.27123,2.27144,69000000.0
2005-10-19 00:29:00,2.27124,2.27153,2.27105,2.27116,33000000.0
2005-10-19 00:30:00,2.27158,2.27158,2.27111,2.27147,26200000.0
2005-10-19 00:31:00,2.27127,2.27127,2.27114,2.27125,23800000.0
2005-10-19 00:32:00,2.27135,2.27135,2.27107,2.27116,47899999.0
2005-10-19 00:33:00,2.27083,2.27119,2.27058,2.27083,39300000.0
2005-10-19 00:34:00,2.27129,2.27142,2.27077,2.27096,42800000.0
2005-10-19 00:35:00,2.27131,2.2715,2.27119,2.2715,65699999.0
2005-10-19 00:36:00,2.27113,2.2718,2.27113,2.2713,30800000.0
2005-10-19 00:37:00,2.27206,2.27237,2.27201,2.27203,39000000.0
2005-10-19 00:38:00,2.27188,2.27188,2.27097,2.27141,36200000.0
2005-10-19 00:39:00,2.27163,2.27164,2.27121,2.27146,28400000.0
2005-10-19 00:40:00,2.27174,2.27181,2.27172,2.27175,43100000.0
2005-10-19 00:41:00,2.27179,2.27179,2.2713,2.27137,24300000.0
2005-10-19 00:42:00,2.27126,2.27126,2.27069,2.27069,29000000.0
2005-10-19 00:43:00,2.27162,2.27165,2.27147,2.27155,18100000.0
2005-10-19 00:44:00,2.27134,2.27161,2.2712,2.27161,43200000.0
2005-10-19 00:45:00,2.27168,2.27186,2.27109,2.27138,33600000.0
2005-10-19 00:46:00,2.27131,2.27147,2.2712,2.2712,37500000.0
2005-10-19 00:47:00,2.27079,2.2713,2.27076,2.27101,34200000.0
2005-10-19 00:48:00,2.27092,2.27092,2.27036,2.27078,27400000.0
2005-10-19 00:49:00,2.27101,2.27149,2.2708,2.27141,29900000.0
2005-10-19 00:50:00,2.27137,2.27149,2.271,2.27149,29000000.0
2005-10-19 00:51:00,2.27165,2.27165,2.2708,2.27097,29500000.0
2005-10-19 00:52:00,2.27159,2.27159,2.27071,2.2712,45900000.0
2005-10-19 00:53:00,2.27138,2.27169,2.27138,2.27167,42800000.0
2005-10-19 00:54:00,2.27181,2.27184,2.27141,2.27184,30600000.0
2005-10-19 00:55:00,2.27186,2.2723,2.27186,2.27194,24700000.0
2005-10-19 00:56:00,2.27176,2.27182,2.271,2.271,46600000.0
2005-10-19 00:57:00,2.27195,2.27233,2.27187,2.27233,43400000.0
2005-10-19 00:58:00,2.27205,2.2723,2.27202,2.27213,53900000.0
2005-10-19 00:59:00,2.27204,2.27297,2.27196,2.27261,44300000.0
2005-10-19 01:00:00,2.27242,2.27242,2.27147,2.27155,48800000.0
2005-10-19 01:01:00,2.27145,2.27157,2.27137,2.27153,59900000.0
2005-10-19 01:02:00,2.27125,2.27185,2.27106,2.27126,40400000.0
2005-10-19 01:03:00,2.27182,2.27186,2.27166,2.27177,35000000.0
2005-10-19 01:04:00,2.27186,2.27187,2.27176,2.27179,26300000.0
2005-10-19 01:05:00,2.2721,2.27211,2.27135,2.27165,36100000.0
2005-10-19 01:06:00,2.27158,2.27196,2.2715,2.27196,21500000.0
2005-10-19 01:07:00,2.27176,2.27202,2.27162,2.27202,46300000.0
2005-10-19 01:08:00,2.27203,2.27211,2.27184,2.27195,23400000.0
2005-10-19 01:09:00,2.27179,2.27196,2.27165,2.27179,55299999.0
2005-10-19 01:10:00,2.27167,2.27201,2.27143,2.27192,36400000.0
2005-10-19 01:11:00,2.2719,2.27222,2.2719,2.2721,35200000.0
2005-10-19 01:12:00,2.27216,2.27281,2.27216,2.27276,24300000.0
2005-10-19 01:13:00,2.2726,2.27325,2.27248,2.27301,36300000.0
2005-10-19 01:14:00,2.27294,2.27313,2.27251,2.27251,28900000.0
2005-10-19 01:15:00,2.27269,2.27316,2.27263,2.27263,30200000.0
2005-10-19 01:16:00,2.27288,2.27288,2.27233,2.27233,22200000.0
2005-10-19 01:17:00,2.27221,2.27275,2.27212,2.27269,21200000.0
2005-10-19 01:18:00,2.27264,2.27264,2.27214,2.27221,27800000.0
2005-10-19 01:19:00,2.2727,2.2727,2.27205,2.27218,46500000.0
2005-10-19 01:20:00,2.27231,2.27271,2.27231,2.27262,39300000.0
2005-10-19 01:21:00,2.27259,2.27273,2.27251,2.27258,37300000.0
2005-10-19 01:22:00,2.2724,2.27244,2.27225,2.2723,16300000.0
2005-10-19 01:23:00,2.27218,2.27218,2.27184,2.27206,41200000.0
2005-10-19 01:24:00,2.27226,2.27229,2.27178,2.27215,39900000.0
2005-10-19 01:25:00,2.27216,2.27216,2.27162,2.27167,74199999.0
2005-10-19 01:26:00,2.27176,2.27206,2.27176,2.27199,38100000.0
2005-10-19 01:27:00,2.27217,2.27229,2.2717,2.27229,39000000.0
2005-10-19 01:28:00,2.27193,2.27258,2.27186,2.27252,24600000.0
2005-10-19 01:29:00,2.27267,2.27293,2.27267,2.27281,23700000.0
2005-10-19 01:30:00,2.27261,2.27307,2.27258,2.27292,30200000.0
2005-10-19 01:31:00,2.27273,2.27304,2.2726,2.27277,35800000.0
2005-10-19 01:32:00,2.2727,2.27304,2.27239,2.27284,54600000.0
2005-10-19 01:33:00,2.27271,2.27292,2.27252,2.27292,67000000.0
2005-10-19 01:34:00,2.27281,2.27304,2.27274,2.27276,35000000.0
2005-10-19 01:35:00,2.27289,2.27306,2.27254,2.27271,45700000.0
2005-10-19 01:36:00,2.27287,2.27315,2.27242,2.27242,35500000.0
2005-10-19 01:37:00,2.27277,2.27277,2.27215,2.2726,51900000.0
2005-10-19 01:38:00,2.27273,2.273,2.2727,2.273,21200000.0
2005-10-19 01:39:00,2.27257,2.27281,2.27252,2.27278,35500000.0
2005-10-19 01:40:00,2.27287,2.27287,2.27262,2.27273,71100000.0
2005-10-19 01:41:00,2.2727,2.2727,2.2725,2.27258,39300000.0
2005-10-19 01:42:00,2.27215,2.27265,2.2721,2.27265,41000000.0
2005-10-19 01:43:00,2.27234,2.2725,2.27211,2.27217,43400000.0
2005-10-19 01:44:00,2.27275,2.27275,2.27214,2.27214,66100000.0
2005-10-19 01:45:00,2.27267,2.27272,2.27257,2.2727,29000000.0
2005-10-19 01:46:00,2.2725,2.27289,2.27233,2.27276,35300000.0
2005-10-19 01:47:00,2.2727,2.27378,2.27263,2.27378,19400000.0
2005-10-19 01:48:00,2.27395,2.27405,2.27378,2.27404,29400000.0
2005-10-19 01:49:00,2.27382,2.27382,2.27324,2.27355,24300000.0
2005-10-19 01:50:00,2.27346,2.274,2.27346,2.27377,30300000.0
2005-10-19 01:51:00,2.27372,2.27384,2.27354,2.27368,26700000.0
2005-10-19 01:52:00,2.27371,2.27418,2.27371,2.27402,47700000.0
2005-10-19 01:53:00,2.27397,2.27417,2.27397,2.27403,37400000.0
2005-10-19 01:54:00,2.27417,2.27435,2.27405,2.27405,19900000.0
2005-10-19 01:55:00,2.2742,2.27437,2.27398,2.27398,30000000.0
2005-10-19 01:56:00,2.27397,2.2742,2.27397,2.27402,32400000.0
2005-10-19 01:57:00,2.27411,2.27411,2.27375,2.27383,39500000.0
2005-10-19 01:58:00,2.27395,2.27395,2.27356,2.27368,23000000.0
2005-10-19 01:59:00,2.27396,2.27407,2.27367,2.27373,28100000.0
2005-10-19 02:00:00,2.2736,2.27422,2.27327,2.27422,41400000.0
2005-10-19 02:01:00,2.27395,2.27395,2.27368,2.2737,33200000.0
2005-10-19 02:02:00,2.27368,2.27368,2.27313,2.27333,47399999.0
2005-10-19 02:03:00,2.27354,2.27362,2.27339,2.27349,56600000.0
2005-10-19 02:04:00,2.27322,2.27322,2.27265,2.27296,17500000.0
2005-10-19 02:05:00,2.2732,2.27333,2.27284,2.27299,39100000.0
2005-10-19 02:06:00,2.27284,2.27284,2.27209,2.27267,32400000.0
2005-10-19 02:07:00,2.2727,2.27313,2.2727,2.27302,37400000.0
2005-10-19 02:08:00,2.27299,2.27317,2.27269,2.27317,40400000.0
2005-10-19 02:09:00,2.27316,2.27354,2.27301,2.27348,52100000.0
2005-10-19 02:10:00,2.27348,2.27348,2.27318,2.27332,19000000.0
2005-10-19 02:11:00,2.27311,2.27364,2.27307,2.27347,43100000.0
2005-10-19 02:12:00,2.27356,2.27371,2.27343,2.27367,30400000.0
2005-10-19 02:13:00,2.27338,2.27356,2.27322,2.27326,26700000.0
2005-10-19 02:14:00,2.27326,2.27342,2.27306,2.2733,34100000.0
2005-10-19 02:15:00,2.27285,2.27314,2.27285,2.27298,22900000.0
2005-10-19 02:16:00,2.27292,2.27322,2.27292,2.273,46500000.0
2005-10-19 02:17:00,2.27307,2.27307,2.27271,2.273,53900000.0
2005-10-19 02:18:00,2.27283,2.27303,2.27252,2.27298,54900000.0
2005-10-19 02:19:00,2.2729,2.27308,2.27274,2.273,33300000.0
2005-10-19 02:20:00,2.27291,2.27315,2.27278,2.27315,24300000.0
2005-10-19 02:21:00,2.27297,2.27328,2.27284,2.27312,27600000.0
2005-10-19 02:22:00,2.27291,2.27342,2.27291,2.27342,38200000.0
2005-10-19 02:23:00,2.27326,2.27329,2.27297,2.27297,22300000.0
2005-10-19 02:24:00,2.27248,2.27303,2.27248,2.27274,39200000.0
2005-10-19 02:25:00,2.27292,2.273,2.27292,2.273,9600000.0
2005-10-19 02:26:00,2.27287,2.27297,2.27261,2.27291,45500000.0
2005-10-19 02:27:00,2.27289,2.27306,2.27281,2.2729,42900000.0
2005-10-19 02:28:00,2.27265,2.27291,2.27244,2.27273,37100000.0
2005-10-19 02:29:00,2.27265,2.27314,2.27259,2.27271,43100000.0
2005-10-19 02:30:00,2.27279,2.27297,2.27279,2.27281,30200000.0
2005-10-19 02:31:00,2.273,2.27302,2.27243,2.27281,28500000.0
2005-10-19 02:32:00,2.27282,2.27288,2.27271,2.27285,31600000.0
2005-10-19 02:33:00,2.27287,2.273,2.27277,2.27277,28800000.0
2005-10-19 02:34:00,2.2725,2.27298,2.2725,2.27294,24200000.0
2005-10-19 02:35:00,2.27291,2.27326,2.27283,2.27314,28800000.0
2005-10-19 02:36:00,2.27349,2.27349,2.27282,2.273,30300000.0
2005-10-19 02:37:00,2.27334,2.27349,2.27291,2.27322,51400000.0
2005-10-19 02:38:00,2.27307,2.27337,2.27307,2.27316,25200000.0
2005-10-19 02:39:00,2.2732,2.27342,2.27318,2.27338,41800000.0
2005-10-19 02:40:00,2.27335,2.27335,2.27274,2.27285,31600000.0
2005-10-19 02:41:00,2.27278,2.27278,2.27252,2.27269,58400000.0
2005-10-19 02:42:00,2.27251,2.27293,2.27233,2.27269,54100000.0
2005-10-19 02:43:00,2.27277,2.27293,2.27276,2.27291,33500001.0
2005-10-19 02:44:00,2.27275,2.27314,2.27274,2.27276,55900000.0
2005-10-19 02:45:00,2.27274,2.27285,2.27261,2.27285,58600002.0
2005-10-19 02:46:00,2.27294,2.2733,2.27293,2.27293,26200000.0
2005-10-19 02:47:00,2.2729,2.27294,2.27263,2.27288,36699999.0
2005-10-19 02:48:00,2.27302,2.27302,2.27239,2.27271,40700000.0
2005-10-19 02:49:00,2.27299,2.27299,2.27265,2.27283,26800000.0
2005-10-19 02:50:00,2.27278,2.27278,2.27266,2.27266,22700000.0
2005-10-19 02:51:00,2.27269,2.27325,2.27269,2.27325,37099999.0
2005-10-19 02:52:00,2.27321,2.27325,2.27282,2.27282,34300000.0
2005-10-19 02:53:00,2.27266,2.27268,2.27224,2.27243,43000001.0
2005-10-19 02:54:00,2.27247,2.27254,2.27174,2.27174,27600000.0
2005-10-19 02:55:00,2.2716,2.27217,2.27158,2.27217,28200000.0
2005-10-19 02:56:00,2.27238,2.27248,2.27225,2.27235,29300000.0
2005-10-19 02:57:00,2.27229,2.27229,2.27175,2.27202,35600000.0
2005-10-19 02:58:00,2.2719,2.27206,2.27168,2.27206,45000000.0
2005-10-19 02:59:00,2.272,2.2724,2.272,2.27226,68800000.0
2005-10-19 03:00:00,2.27179,2.27216,2.2715,2.27213,19200000.0
2005-10-19 03:01:00,2.27221,2.2725,2.2722,2.2725,30800000.0
2005-10-19 03:02:00,2.27237,2.27238,2.27224,2.27224,32100000.0
2005-10-19 03:03:00,2.27203,2.27216,2.27195,2.27195,35100000.0
2005-10-19 03:04:00,2.2719,2.27206,2.2714,2.27189,38900000.0
2005-10-19 03:05:00,2.27181,2.2721,2.27181,2.27207,22400000.0
2005-10-19 03:06:00,2.27204,2.27226,2.27199,2.27226,27600000.0
2005-10-19 03:07:00,2.27245,2.27248,2.27179,2.27216,27800000.0
2005-10-19 03:08:00,2.27239,2.27254,2.27239,2.27251,25800000.0
2005-10-19 03:09:00,2.27237,2.27246,2.27221,2.27221,27700000.0
2005-10-19 03:10:00,2.27232,2.27232,2.27197,2.27224,53200000.0
2005-10-19 03:11:00,2.27221,2.27252,2.27172,2.27252,35200000.0
2005-10-19 03:12:00,2.27254,2.27257,2.2722,2.27241,30500000.0
2005-10-19 03:13:00,2.27233,2.27255,2.27212,2.27239,54900000.0
2005-10-19 03:14:00,2.27271,2.27271,2.27212,2.27237,26100000.0
2005-10-19 03:15:00,2.27242,2.2725,2.27225,2.27225,19200000.0
2005-10-19 03:16:00,2.27246,2.27246,2.27188,2.27216,36400000.0
2005-10-19 03:17:00,2.27228,2.27246,2.27188,2.27246,43200000.0
2005-10-19 03:18:00,2.27244,2.27244,2.27197,2.27219,35300000.0
2005-10-19 03:19:00,2.27231,2.27248,2.27218,2.27235,32300000.0
2005-10-19 03:20:00,2.27269,2.27278,2.27194,2.27228,49200000.0
2005-10-19 03:21:00,2.2722,2.27247,2.2721,2.2721,39800000.0
2005-10-19 03:22:00,2.27273,2.27273,2.27219,2.27244,23600000.0
2005-10-19 03:23:00,2.27247,2.27255,2.27246,2.2725,39500001.0
2005-10-19 03:24:00,2.27249,2.27249,2.27219,2.27239,21600000.0
2005-10-19 03:25:00,2.27246,2.27252,2.27202,2.27233,42800000.0
2005-10-19 03:26:00,2.27229,2.27251,2.27208,2.27251,31900000.0
2005-10-19 03:27:00,2.27235,2.2727,2.27235,2.27262,38300000.0
2005-10-19 03:28:00,2.27276,2.27281,2.27244,2.27253,32000000.0
2005-10-19 03:29:00,2.2727,2.27282,2.2727,2.27282,9600000.0
2005-10-19 03:30:00,2.27257,2.27283,2.27228,2.27278,35800000.0
2005-10-19 03:31:00,2.27271,2.27299,2.27271,2.27277,29400000.0
2005-10-19 03:32:00,2.27248,2.27274,2.27248,2.27274,27500000.0
2005-10-19 03:33:00,2.27315,2.27319,2.27277,2.27306,30900000.0
2005-10-19 03:34:00,2.27304,2.27327,2.27293,2.27315,60900000.0
2005-10-19 03:35:00,2.27321,2.27328,2.27285,2.273,23200000.0
2005-10-19 03:36:00,2.27302,2.2732,2.27278,2.27291,29200000.0
2005-10-19 03:37:00,2.27286,2.27331,2.27262,2.27331,22700000.0
2005-10-19 03:38:00,2.27304,2.27323,2.27268,2.27295,27200000.0
2005-10-19 03:39:00,2.27288,2.27349,2.27288,2.27288,33400000.0
2005-10-19 03:40:00,2.2732,2.27339,2.27278,2.27305,26900000.0
2005-10-19 03:41:00,2.27325,2.27333,2.27305,2.27333,19400000.0
2005-10-19 03:42:00,2.27322,2.27322,2.27269,2.27274,46500000.0
2005-10-19 03:43:00,2.27337,2.27347,2.27325,2.27325,22500000.0
2005-10-19 03:44:00,2.27295,2.27314,2.27276,2.27303,39400000.0
2005-10-19 03:45:00,2.27308,2.2733,2.27291,2.2732,45400000.0
2005-10-19 03:46:00,2.27294,2.27308,2.27286,2.27295,52600000.0
2005-10-19 03:47:00,2.27268,2.27295,2.27268,2.2729,43200000.0
2005-10-19 03:48:00,2.27294,2.27322,2.27267,2.27298,43600000.0
2005-10-19 03:49:00,2.27295,2.27306,2.27267,2.27302,70600000.0
2005-10-19 03:50:00,2.27306,2.27319,2.27296,2.27319,31200000.0
2005-10-19 03:51:00,2.27333,2.27333,2.27311,2.27318,23900000.0
2005-10-19 03:52:00,2.27322,2.2735,2.27319,2.27319,21300000.0
2005-10-19 03:53:00,2.27306,2.27322,2.27281,2.27305,18900000.0
2005-10-19 03:54:00,2.27295,2.2731,2.27256,2.273,27400000.0
2005-10-19 03:55:00,2.27304,2.2731,2.2728,2.2728,27700000.0
2005-10-19 03:56:00,2.27286,2.27302,2.27275,2.27289,44300000.0
2005-10-19 03:57:00,2.27294,2.27298,2.27245,2.27297,36100000.0
2005-10-19 03:58:00,2.27325,2.27335,2.27325,2.27332,20000000.0
2005-10-19 03:59:00,2.27324,2.27335,2.27324,2.27335,25300000.0
2005-10-19 04:00:00,2.2732,2.27323,2.27303,2.27303,20000000.0
2005-10-19 04:01:00,2.2729,2.2732,2.27271,2.2732,30500000.0
2005-10-19 04:02:00,2.27357,2.27377,2.27357,2.27365,18100000.0
2005-10-19 04:03:00,2.27365,2.27372,2.27343,2.27359,21600000.0
2005-10-19 04:04:00,2.27377,2.27377,2.27311,2.27311,45599999.0
2005-10-19 04:05:00,2.27364,2.27373,2.27312,2.27315,44000000.0
2005-10-19 04:06:00,2.27373,2.27382,2.27358,2.27378,41300000.0
2005-10-19 04:07:00,2.2737,2.27373,2.2731,2.27342,41400000.0
2005-10-19 04:08:00,2.27336,2.27352,2.27324,2.27352,29500000.0
2005-10-19 04:09:00,2.2736,2.27381,2.2736,2.27362,38499999.0
2005-10-19 04:10:00,2.27365,2.27393,2.27365,2.27376,47000000.0
2005-10-19 04:11:00,2.27365,2.27387,2.27361,2.27376,71600000.0
2005-10-19 04:12:00,2.27365,2.27371,2.27333,2.27342,30800000.0
2005-10-19 04:13:00,2.27329,2.27354,2.27314,2.27345,39200000.0
2005-10-19 04:14:00,2.27324,2.27352,2.27307,2.27313,48300000.0
2005-10-19 04:15:00,2.27311,2.27336,2.27311,2.27324,49500000.0
2005-10-19 04:16:00,2.27334,2.27381,2.27324,2.27349,29600000.0
2005-10-19 04:17:00,2.27379,2.27395,2.27368,2.27368,21200000.0
2005-10-19 04:18:00,2.27351,2.27387,2.27338,2.27342,36300000.0
2005-10-19 04:19:00,2.27406,2.27406,2.27341,2.27341,21700000.0
2005-10-19 04:20:00,2.27373,2.27404,2.27373,2.2739,28300000.0
2005-10-19 04:21:00,2.27399,2.27415,2.27372,2.2741,28100000.0
2005-10-19 04:22:00,2.27406,2.27426,2.27394,2.27411,27700000.0
2005-10-19 04:23:00,2.27418,2.2743,2.27415,2.27415,32800000.0
2005-10-19 04:24:00,2.27427,2.27438,2.27411,2.27427,45700000.0
2005-10-19 04:25:00,2.27447,2.27462,2.27373,2.27373,43700000.0
2005-10-19 04:26:00,2.27408,2.2741,2.27403,2.27407,26200000.0
2005-10-19 04:27:00,2.27373,2.27429,2.27373,2.27412,19800000.0
2005-10-19 04:28:00,2.27405,2.27431,2.27394,2.27415,36000000.0
2005-10-19 04:29:00,2.27405,2.27413,2.27392,2.27408,43600000.0
2005-10-19 04:30:00,2.2741,2.27423,2.27404,2.27413,50600000.0
2005-10-19 04:31:00,2.27424,2.27433,2.27397,2.27414,71700000.0
2005-10-19 04:32:00,2.27392,2.27447,2.27391,2.27421,29700000.0
2005-10-19 04:33:00,2.27416,2.27416,2.27347,2.27387,47500000.0
2005-10-19 04:34:00,2.27389,2.27391,2.27356,2.27356,33100000.0
2005-10-19 04:35:00,2.27348,2.27411,2.27348,2.27351,28000000.0
2005-10-19 04:36:00,2.27348,2.27396,2.27343,2.27393,25300000.0
2005-10-19 04:37:00,2.27378,2.27386,2.27372,2.27381,25300000.0
2005-10-19 04:38:00,2.27405,2.27405,2.27372,2.27374,13400000.0
2005-10-19 04:39:00,2.27383,2.27422,2.27375,2.2741,26600000.0
2005-10-19 04:40:00,2.27387,2.27442,2.27374,2.27442,26800000.0
2005-10-19 04:41:00,2.27426,2.27426,2.274,2.27414,16100000.0
2005-10-19 04:42:00,2.27396,2.27438,2.27383,2.27422,67100000.0
2005-10-19 04:43:00,2.27398,2.27442,2.27377,2.27426,56800000.0
2005-10-19 04:44:00,2.27414,2.2744,2.27409,2.27415,42800000.0
2005-10-19 04:45:00,2.27394,2.27426,2.27394,2.2741,35600000.0
2005-10-19 04:46:00,2.27408,2.27424,2.27359,2.27359,24700000.0
2005-10-19 04:47:00,2.27378,2.27419,2.27378,2.27415,23000000.0
2005-10-19 04:48:00,2.27408,2.27432,2.27403,2.27408,30100000.0
2005-10-19 04:49:00,2.27431,2.2744,2.27406,2.2744,25300000.0
2005-10-19 04:50:00,2.2745,2.2745,2.27437,2.27449,15800000.0
2005-10-19 04:51:00,2.27455,2.27474,2.27455,2.27461,19800000.0
2005-10-19 04:52:00,2.27461,2.27483,2.27448,2.27473,61100000.0
2005-10-19 04:53:00,2.27476,2.27476,2.27443,2.2747,39900000.0
2005-10-19 04:54:00,2.27467,2.27468,2.2745,2.2745,22400000.0
2005-10-19 04:55:00,2.27454,2.2748,2.27451,2.27474,37100000.0
2005-10-19 04:56:00,2.27438,2.27495,2.27415,2.27477,31400000.0
2005-10-19 04:57:00,2.27476,2.27476,2.27436,2.2744,29700000.0
2005-10-19 04:58:00,2.27443,2.27463,2.27418,2.2744,33200000.0
2005-10-19 04:59:00,2.27451,2.27464,2.27401,2.27464,47100000.0
2005-10-19 05:00:00,2.27416,2.27452,2.27406,2.27441,15200000.0
2005-10-19 05:01:00,2.27413,2.27471,2.27413,2.27462,31800000.0
2005-10-19 05:02:00,2.27474,2.27474,2.27429,2.27438,32600000.0
2005-10-19 05:03:00,2.27437,2.2744,2.2739,2.27424,37700000.0
2005-10-19 05:04:00,2.2744,2.27445,2.27378,2.27404,43300000.0
2005-10-19 05:05:00,2.27421,2.27436,2.27421,2.27436,31800000.0
2005-10-19 05:06:00,2.27416,2.27453,2.27397,2.27415,36900000.0
2005-10-19 05:07:00,2.27412,2.27412,2.27384,2.2741,63799998.0
2005-10-19 05:08:00,2.2745,2.27511,2.2745,2.27511,16600000.0
2005-10-19 05:09:00,2.27519,2.27519,2.27464,2.27473,34100000.0
2005-10-19 05:10:00,2.27457,2.27461,2.27428,2.27445,35700000.0
2005-10-19 05:11:00,2.27456,2.27475,2.27437,2.27441,35900000.0
2005-10-19 05:12:00,2.27443,2.27472,2.27443,2.27472,16000000.0
2005-10-19 05:13:00,2.27478,2.27483,2.27428,2.27448,38500000.0
2005-10-19 05:14:00,2.27441,2.27441,2.27372,2.27413,46799999.0
2005-10-19 05:15:00,2.27431,2.27433,2.274,2.27433,19400000.0
2005-10-19 05:16:00,2.27421,2.27455,2.27406,2.27455,37100000.0
2005-10-19 05:17:00,2.27475,2.27496,2.27432,2.27493,36100000.0
2005-10-19 05:18:00,2.27492,2.27492,2.27429,2.27489,39000000.0
2005-10-19 05:19:00,2.27494,2.27494,2.27444,2.27485,52600000.0
2005-10-19 05:20:00,2.27479,2.27494,2.27459,2.27477,31000000.0
2005-10-19 05:21:00,2.27447,2.27477,2.2744,2.27473,40900000.0
2005-10-19 05:22:00,2.27476,2.27486,2.27441,2.27453,26300000.0
2005-10-19 05:23:00,2.27453,2.27473,2.27442,2.27467,29000000.0
2005-10-19 05:24:00,2.27451,2.27462,2.2742,2.27439,33000000.0
2005-10-19 05:25:00,2.27455,2.27502,2.2744,2.27462,43700000.0
2005-10-19 05:26:00,2.27462,2.27478,2.27398,2.27417,31200000.0
2005-10-19 05:27:00,2.27431,2.27436,2.27376,2.27431,55100000.0
2005-10-19 05:28:00,2.27427,2.27427,2.27388,2.27416,27200000.0
2005-10-19 05:29:00,2.27439,2.27446,2.27387,2.27409,55500000.0
2005-10-19 05:30:00,2.27436,2.27443,2.27405,2.27429,58400000.0
2005-10-19 05:31:00,2.27401,2.27437,2.27397,2.27437,26200000.0
2005-10-19 05:32:00,2.27441,2.27465,2.27385,2.27455,48200000.0
2005-10-19 05:33:00,2.27468,2.27468,2.27404,2.27428,45100000.0
2005-10-19 05:34:00,2.27412,2.27425,2.2737,2.27404,43000000.0
2005-10-19 05:35:00,2.2741,2.27426,2.27388,2.27413,38100000.0
2005-10-19 05:36:00,2.27412,2.27458,2.27401,2.27449,29000000.0
2005-10-19 05:37:00,2.27436,2.27445,2.27389,2.27389,58500000.0
2005-10-19 05:38:00,2.27396,2.27422,2.27375,2.2742,38900000.0
2005-10-19 05:39:00,2.27403,2.2744,2.27392,2.27427,43199999.0
2005-10-19 05:40:00,2.27406,2.27463,2.27406,2.27435,27600000.0
2005-10-19 05:41:00,2.2743,2.2743,2.27417,2.27427,38600000.0
2005-10-19 05:42:00,2.27418,2.27438,2.274,2.27421,25500000.0
2005-10-19 05:43:00,2.27421,2.27455,2.27421,2.27425,27600000.0
2005-10-19 05:44:00,2.27443,2.27451,2.27399,2.27399,38200000.0
2005-10-19 05:45:00,2.27397,2.27432,2.27383,2.27399,46700000.0
2005-10-19 05:46:00,2.27429,2.27434,2.27419,2.27434,36500000.0
2005-10-19 05:47:00,2.27425,2.27425,2.27391,2.27417,26000000.0
2005-10-19 05:48:00,2.27445,2.27445,2.27353,2.2737,44200000.0
2005-10-19 05:49:00,2.27358,2.27426,2.27358,2.27426,34000000.0
2005-10-19 05:50:00,2.27405,2.27432,2.27377,2.27432,25800000.0
2005-10-19 05:51:00,2.27443,2.27443,2.27416,2.27417,34700000.0
2005-10-19 05:52:00,2.27395,2.27438,2.27382,2.2741,50100000.0
2005-10-19 05:53:00,2.27415,2.27431,2.2738,2.27393,32800000.0
2005-10-19 05:54:00,2.27423,2.27437,2.27422,2.27437,21900000.0
2005-10-19 05:55:00,2.27417,2.27431,2.27385,2.27418,42400000.0
2005-10-19 05:56:00,2.27414,2.27423,2.27379,2.27423,59700000.0
2005-10-19 05:57:00,2.27422,2.27433,2.27395,2.27415,28400000.0
2005-10-19 05:58:00,2.27409,2.27421,2.2738,2.2741,23200000.0
2005-10-19 05:59:00,2.27425,2.27425,2.2739,2.27419,32300000.0
2005-10-19 06:00:00,2.27432,2.27455,2.27432,2.27436,43200000.0
2005-10-19 06:01:00,2.27394,2.2743,2.27364,2.27364,24200000.0
2005-10-19 06:02:00,2.27281,2.27389,2.27281,2.27339,58600000.0
2005-10-19 06:03:00,2.27323,2.27382,2.27296,2.27332,41300000.0
2005-10-19 06:04:00,2.27324,2.274,2.27324,2.27396,52600000.0
2005-10-19 06:05:00,2.27368,2.27412,2.273,2.273,38700000.0
2005-10-19 06:06:00,2.27434,2.27434,2.27374,2.27425,46900000.0
2005-10-19 06:07:00,2.27413,2.27447,2.27389,2.27428,38499999.0
2005-10-19 06:08:00,2.27418,2.27482,2.27398,2.27464,26300000.0
2005-10-19 06:09:00,2.27463,2.27478,2.27452,2.27462,31200000.0
2005-10-19 06:10:00,2.27432,2.27465,2.27402,2.27454,33800000.0
2005-10-19 06:11:00,2.27467,2.27467,2.27413,2.27445,26300000.0
2005-10-19 06:12:00,2.27443,2.27473,2.27443,2.27467,40100000.0
2005-10-19 06:13:00,2.27477,2.27503,2.27453,2.27503,33000000.0
2005-10-19 06:14:00,2.2749,2.2749,2.27467,2.27467,21200000.0
2005-10-19 06:15:00,2.27465,2.27508,2.27435,2.27495,30600000.0
2005-10-19 06:16:00,2.27499,2.27499,2.27403,2.27403,37800001.0
2005-10-19 06:17:00,2.27477,2.27485,2.27475,2.27475,28200000.0
2005-10-19 06:18:00,2.27468,2.27522,2.27435,2.27507,44500000.0
2005-10-19 06:19:00,2.27505,2.27517,2.27476,2.27509,21200000.0
2005-10-19 06:20:00,2.27487,2.27514,2.27451,2.27468,47000000.0
2005-10-19 06:21:00,2.27499,2.27515,2.27463,2.27515,62400000.0
2005-10-19 06:22:00,2.2751,2.27512,2.27472,2.27498,43400000.0
2005-10-19 06:23:00,2.27477,2.27477,2.27407,2.27407,42100000.0
2005-10-19 06:24:00,2.27397,2.27436,2.27393,2.27399,61400000.0
2005-10-19 06:25:00,2.27371,2.27448,2.27368,2.27429,49900000.0
2005-10-19 06:26:00,2.27393,2.2741,2.27379,2.27385,42100000.0
2005-10-19 06:27:00,2.2738,2.2738,2.27324,2.2736,40299999.0
2005-10-19 06:28:00,2.27368,2.27386,2.27328,2.27375,29400000.0
2005-10-19 06:29:00,2.27347,2.27385,2.27327,2.27329,47600000.0
2005-10-19 06:30:00,2.27389,2.27389,2.27331,2.27361,38200000.0
2005-10-19 06:31:00,2.27355,2.27394,2.27305,2.27394,46999999.0
2005-10-19 06:32:00,2.2741,2.27434,2.27398,2.27427,26600000.0
2005-10-19 06:33:00,2.27399,2.27399,2.27298,2.27298,35400000.0
2005-10-19 06:34:00,2.27383,2.27425,2.27347,2.27398,55400000.0
2005-10-19 06:35:00,2.27393,2.27406,2.27373,2.27373,55700000.0
2005-10-19 06:36:00,2.27383,2.27417,2.27383,2.27403,27100000.0
2005-10-19 06:37:00,2.2739,2.2739,2.27368,2.27381,25200000.0
2005-10-19 06:38:00,2.27365,2.27373,2.27332,2.27343,51300000.0
2005-10-19 06:39:00,2.27369,2.2738,2.27317,2.2733,55900000.0
2005-10-19 06:40:00,2.27362,2.27365,2.2735,2.27365,30700000.0
2005-10-19 06:41:00,2.27357,2.27361,2.27303,2.27336,19200000.0
2005-10-19 06:42:00,2.27359,2.27368,2.27313,2.27344,35400000.0
2005-10-19 06:43:00,2.27357,2.27357,2.27314,2.27351,20300000.0
2005-10-19 06:44:00,2.27375,2.27376,2.27321,2.27351,29000000.0
2005-10-19 06:45:00,2.2733,2.2733,2.27273,2.27329,29400000.0
2005-10-19 06:46:00,2.27295,2.27315,2.27282,2.27314,51900000.0
2005-10-19 06:47:00,2.2726,2.27324,2.27239,2.27324,48700000.0
2005-10-19 06:48:00,2.27363,2.27368,2.27308,2.27351,28200000.0
2005-10-19 06:49:00,2.2733,2.2733,2.27311,2.27311,19900000.0
2005-10-19 06:50:00,2.27286,2.27286,2.27266,2.27266,9600000.0
2005-10-19 06:51:00,2.27245,2.27254,2.27237,2.27242,29400000.0
2005-10-19 06:52:00,2.27243,2.27264,2.27243,2.27262,45599999.0
2005-10-19 06:53:00,2.27227,2.27301,2.27227,2.27301,27200000.0
2005-10-19 06:54:00,2.27285,2.27299,2.27246,2.2727,28500000.0
2005-10-19 06:55:00,2.27215,2.27277,2.27215,2.27277,22400000.0
2005-10-19 06:56:00,2.27265,2.27265,2.27224,2.27224,28800000.0
2005-10-19 06:57:00,2.27248,2.27267,2.27206,2.27206,28600000.0
2005-10-19 06:58:00,2.27265,2.27288,2.27256,2.27257,40800000.0
2005-10-19 06:59:00,2.27268,2.27274,2.27213,2.27226,49400001.0
2005-10-19 07:00:00,2.2727,2.2728,2.27196,2.27196,30600000.0
2005-10-19 07:01:00,2.2721,2.27239,2.272,2.27224,43300000.0
2005-10-19 07:02:00,2.27266,2.27289,2.27266,2.27289,24600000.0
2005-10-19 07:03:00,2.27273,2.27288,2.27254,2.2728,23700000.0
2005-10-19 07:04:00,2.2728,2.27292,2.27254,2.27274,52900000.0
2005-10-19 07:05:00,2.27287,2.27287,2.27266,2.27277,65999999.0
2005-10-19 07:06:00,2.27272,2.27296,2.27264,2.27288,61400000.0
2005-10-19 07:07:00,2.27298,2.273,2.27198,2.27199,20000000.0
2005-10-19 07:08:00,2.27226,2.27236,2.27226,2.27236,2500000.0
2005-10-19 07:09:00,2.27263,2.27315,2.27263,2.27315,35300000.0
2005-10-19 07:10:00,2.27282,2.27304,2.27271,2.27285,26600000.0
2005-10-19 07:11:00,2.27259,2.27295,2.27242,2.27257,41000000.0
2005-10-19 07:12:00,2.27284,2.27284,2.27265,2.2727,33900000.0
2005-10-19 07:13:00,2.27271,2.27282,2.27231,2.27269,45300000.0
2005-10-19 07:14:00,2.27253,2.27277,2.27235,2.27267,19300000.0
2005-10-19 07:15:00,2.27281,2.27293,2.27199,2.27199,49600000.0
2005-10-19 07:16:00,2.27228,2.27294,2.27228,2.27294,20200000.0
2005-10-19 07:17:00,2.27251,2.27302,2.27234,2.27242,42500000.0
2005-10-19 07:18:00,2.2722,2.2725,2.27213,2.2725,23300000.0
2005-10-19 07:19:00,2.27251,2.27302,2.27246,2.27296,42800000.0
2005-10-19 07:20:00,2.27279,2.27279,2.27227,2.27273,36900000.0
2005-10-19 07:21:00,2.27269,2.27302,2.27259,2.27285,22100000.0
2005-10-19 07:22:00,2.27273,2.27273,2.2725,2.2725,24300000.0
2005-10-19 07:23:00,2.27259,2.27259,2.27231,2.27238,23500000.0
2005-10-19 07:24:00,2.27288,2.27288,2.27224,2.2725,50500000.0
2005-10-19 07:25:00,2.27259,2.27277,2.27213,2.27221,17500000.0
2005-10-19 07:26:00,2.2724,2.27259,2.27233,2.2725,21000000.0
2005-10-19 07:27:00,2.27243,2.27279,2.27243,2.27263,27800000.0
2005-10-19 07:28:00,2.27252,2.27259,2.27237,2.27239,33600000.0
2005-10-19 07:29:00,2.27231,2.27256,2.27204,2.27244,51100000.0
2005-10-19 07:30:00,2.27252,2.27252,2.27207,2.27208,29500000.0
2005-10-19 07:31:00,2.27219,2.27223,2.27187,2.27207,33300000.0
2005-10-19 07:32:00,2.27224,2.2724,2.27223,2.27235,27000000.0
2005-10-19 07:33:00,2.27215,2.27215,2.27137,2.27137,18400000.0
2005-10-19 07:34:00,2.27193,2.27251,2.27193,2.27229,53900000.0
2005-10-19 07:35:00,2.2724,2.2724,2.27203,2.27203,27000000.0
2005-10-19 07:36:00,2.2719,2.27195,2.27188,2.27189,24200000.0
2005-10-19 07:37:00,2.27188,2.27231,2.27188,2.27231,30500000.0
2005-10-19 07:38:00,2.27245,2.27248,2.27221,2.27248,18400000.0
2005-10-19 07:39:00,2.27221,2.27252,2.27205,2.27252,32800000.0
2005-10-19 07:40:00,2.27243,2.27296,2.27227,2.27296,29100000.0
2005-10-19 07:41:00,2.27304,2.27307,2.27269,2.27282,50500000.0
2005-10-19 07:42:00,2.27296,2.2731,2.27283,2.27293,41100000.0
2005-10-19 07:43:00,2.27288,2.27298,2.27262,2.27262,27500000.0
2005-10-19 07:44:00,2.2726,2.27267,2.27244,2.27257,46600000.0
2005-10-19 07:45:00,2.27268,2.27289,2.27261,2.2727,47700000.0
2005-10-19 07:46:00,2.27275,2.27275,2.27245,2.27245,33900000.0
2005-10-19 07:47:00,2.27231,2.27259,2.27218,2.27225,55899999.0
2005-10-19 07:48:00,2.27258,2.27287,2.27227,2.27282,45600000.0
2005-10-19 07:49:00,2.2727,2.2727,2.2723,2.2723,27800000.0
2005-10-19 07:50:00,2.27235,2.27236,2.27219,2.27219,20800000.0
2005-10-19 07:51:00,2.27214,2.27214,2.2718,2.2718,24500000.0
2005-10-19 07:52:00,2.27201,2.2724,2.27201,2.27227,17400000.0
2005-10-19 07:53:00,2.27207,2.27207,2.27167,2.27194,28000000.0
2005-10-19 07:54:00,2.27144,2.27191,2.27144,2.27191,27400000.0
2005-10-19 07:55:00,2.27207,2.27231,2.27201,2.27209,38500000.0
2005-10-19 07:56:00,2.27167,2.27215,2.27153,2.27205,35200000.0
2005-10-19 07:57:00,2.27227,2.27251,2.27227,2.27233,18100000.0
2005-10-19 07:58:00,2.27238,2.27251,2.27223,2.27233,58800000.0
2005-10-19 07:59:00,2.27253,2.27301,2.27253,2.27301,32600000.0
2005-10-19 08:00:00,2.27298,2.27307,2.27274,2.27287,25100000.0
2005-10-19 08:01:00,2.27278,2.27286,2.27266,2.27278,54500000.0
2005-10-19 08:02:00,2.27251,2.27262,2.27231,2.27262,20800000.0
2005-10-19 08:03:00,2.2727,2.27293,2.27265,2.2728,27600000.0
2005-10-19 08:04:00,2.2726,2.27262,2.27216,2.27242,30400000.0
2005-10-19 08:05:00,2.27244,2.27267,2.27243,2.27255,57400000.0
2005-10-19 08:06:00,2.27254,2.27267,2.2725,2.27261,47000000.0
2005-10-19 08:07:00,2.27237,2.27256,2.27197,2.27232,27900000.0
2005-10-19 08:08:00,2.27216,2.27216,2.27177,2.27197,31200000.0
2005-10-19 08:09:00,2.27195,2.27195,2.27167,2.27189,25800000.0
2005-10-19 08:10:00,2.27192,2.27222,2.27189,2.27199,30900000.0
2005-10-19 08:11:00,2.27226,2.27241,2.27213,2.27213,26800000.0
2005-10-19 08:12:00,2.27209,2.27231,2.27209,2.27228,18800000.0
2005-10-19 08:13:00,2.27229,2.27229,2.27196,2.27196,36000000.0
2005-10-19 08:14:00,2.27219,2.27219,2.27177,2.27177,34100000.0
2005-10-19 08:15:00,2.27209,2.27234,2.27183,2.27183,31600000.0
2005-10-19 08:16:00,2.27223,2.27223,2.2719,2.27209,16800000.0
2005-10-19 08:17:00,2.27186,2.27223,2.27186,2.27223,29600000.0
2005-10-19 08:18:00,2.27228,2.27239,2.2719,2.27228,52900000.0
2005-10-19 08:19:00,2.27238,2.27267,2.27233,2.27267,20400000.0
2005-10-19 08:20:00,2.27257,2.27269,2.27245,2.27256,54300000.0
2005-10-19 08:21:00,2.27252,2.27276,2.27242,2.27242,38300000.0
2005-10-19 08:22:00,2.27239,2.27241,2.27212,2.27221,17200000.0
2005-10-19 08:23:00,2.27227,2.27227,2.27199,2.27199,16400000.0
2005-10-19 08:24:00,2.27195,2.27213,2.27186,2.27195,46100000.0
2005-10-19 08:25:00,2.27194,2.27216,2.27194,2.272,43300000.0
2005-10-19 08:26:00,2.27219,2.27219,2.27182,2.27182,44300000.0
2005-10-19 08:27:00,2.27182,2.27187,2.27165,2.27182,27100000.0
2005-10-19 08:28:00,2.27213,2.27264,2.27213,2.27256,60700000.0
2005-10-19 08:29:00,2.27261,2.27271,2.27252,2.27261,42800000.0
2005-10-19 08:30:00,2.27237,2.27275,2.27234,2.27256,20200000.0
2005-10-19 08:31:00,2.27251,2.27251,2.27203,2.27247,35800000.0
2005-10-19 08:32:00,2.27251,2.27275,2.2724,2.27275,12000000.0
2005-10-19 08:33:00,2.27278,2.27278,2.27232,2.27257,39600000.0
2005-10-19 08:34:00,2.27281,2.27293,2.27263,2.27266,58400000.0
2005-10-19 08:35:00,2.27295,2.2736,2.27295,2.27338,34000000.0
2005-10-19 08:36:00,2.27298,2.27463,2.27284,2.27463,39200000.0
2005-10-19 08:37:00,2.27478,2.27571,2.27469,2.27529,37900000.0
2005-10-19 08:38:00,2.27512,2.27565,2.27499,2.27565,43800000.0
2005-10-19 08:39:00,2.2763,2.2781,2.27609,2.2781,40000000.0
2005-10-19 08:40:00,2.27844,2.27951,2.27844,2.27931,30000000.0
2005-10-19 08:41:00,2.27922,2.27938,2.27879,2.27918,36200000.0
2005-10-19 08:42:00,2.2797,2.27993,2.2797,2.27993,4400000.0
2005-10-19 08:43:00,2.28053,2.28081,2.28024,2.28051,27700000.0
2005-10-19 08:44:00,2.28043,2.28043,2.27985,2.28,34800000.0
2005-10-19 08:45:00,2.27989,2.27998,2.27975,2.27986,30600000.0
2005-10-19 08:46:00,2.27991,2.27999,2.2793,2.2793,35600000.0
2005-10-19 08:47:00,2.27958,2.2797,2.2794,2.27955,73300000.0
2005-10-19 08:48:00,2.27953,2.27974,2.27937,2.2795,52700000.0
2005-10-19 08:49:00,2.2797,2.27971,2.27936,2.27955,50500000.0
2005-10-19 08:50:00,2.2797,2.27982,2.27951,2.27961,25800000.0
2005-10-19 08:51:00,2.27959,2.27977,2.27887,2.27887,24100000.0
2005-10-19 08:52:00,2.2789,2.27911,2.27881,2.27896,27200000.0
2005-10-19 08:53:00,2.27899,2.27921,2.27867,2.27897,38400000.0
2005-10-19 08:54:00,2.27921,2.27934,2.27916,2.27934,29400000.0
2005-10-19 08:55:00,2.27946,2.27964,2.27914,2.2796,52600000.0
2005-10-19 08:56:00,2.27963,2.27995,2.27963,2.27995,30700000.0
2005-10-19 08:57:00,2.2798,2.2798,2.27887,2.27887,30500000.0
2005-10-19 08:58:00,2.27876,2.27886,2.27857,2.27881,33800000.0
2005-10-19 08:59:00,2.27887,2.27908,2.27876,2.27903,42100000.0
2005-10-19 09:00:00,2.27899,2.27915,2.27897,2.27915,31600000.0
2005-10-19 09:01:00,2.27921,2.27993,2.27891,2.27987,19400000.0
2005-10-19 09:02:00,2.27991,2.28011,2.2795,2.2795,30600000.0
2005-10-19 09:03:00,2.27956,2.28035,2.27956,2.28035,27900000.0
2005-10-19 09:04:00,2.28051,2.28051,2.28011,2.28021,31600000.0
2005-10-19 09:05:00,2.28018,2.28079,2.2801,2.28066,36200000.0
2005-10-19 09:06:00,2.28061,2.2811,2.28061,2.28072,30700000.0
2005-10-19 09:07:00,2.2806,2.28073,2.2806,2.28063,18000000.0
2005-10-19 09:08:00,2.2808,2.28112,2.2808,2.28103,35700000.0
2005-10-19 09:09:00,2.28093,2.28124,2.28093,2.28122,32700000.0
2005-10-19 09:10:00,2.28115,2.28115,2.28086,2.28088,21600000.0
2005-10-19 09:11:00,2.28078,2.28078,2.28046,2.28058,28700000.0
2005-10-19 09:12:00,2.28036,2.28036,2.27955,2.27955,31000000.0
2005-10-19 09:13:00,2.2793,2.27975,2.27928,2.27975,17200000.0
2005-10-19 09:14:00,2.27992,2.27994,2.27969,2.27984,29100000.0
2005-10-19 09:15:00,2.28,2.28036,2.28,2.28036,32100000.0
2005-10-19 09:16:00,2.28029,2.28029,2.28002,2.28011,18100000.0
2005-10-19 09:17:00,2.28022,2.28042,2.28012,2.28012,15300000.0
2005-10-19 09:18:00,2.27988,2.28005,2.27954,2.27954,47200000.0
2005-10-19 09:19:00,2.27935,2.27976,2.27935,2.27965,35400000.0
2005-10-19 09:20:00,2.27977,2.27979,2.27958,2.27964,37100001.0
2005-10-19 09:21:00,2.27984,2.27984,2.2793,2.2793,20100000.0
2005-10-19 09:22:00,2.2794,2.27989,2.27933,2.27969,37300000.0
2005-10-19 09:23:00,2.27969,2.27969,2.27916,2.2794,34000000.0
2005-10-19 09:24:00,2.27934,2.27943,2.27896,2.27908,39700000.0
2005-10-19 09:25:00,2.27891,2.27953,2.27891,2.27953,14200000.0
2005-10-19 09:26:00,2.27969,2.28009,2.27962,2.28,16100000.0
2005-10-19 09:27:00,2.27998,2.27998,2.27951,2.27955,21000000.0
2005-10-19 09:28:00,2.27967,2.2797,2.2796,2.2796,31700000.0
2005-10-19 09:29:00,2.27946,2.27966,2.27943,2.27965,24900000.0
2005-10-19 09:30:00,2.27953,2.27953,2.2792,2.27946,46900000.0
2005-10-19 09:31:00,2.27945,2.27958,2.27937,2.27943,42900000.0
2005-10-19 09:32:00,2.27949,2.27961,2.27912,2.27912,44700000.0
2005-10-19 09:33:00,2.27908,2.27908,2.27874,2.27874,18100000.0
2005-10-19 09:34:00,2.279,2.27917,2.27887,2.27917,30000000.0
2005-10-19 09:35:00,2.2792,2.2792,2.27875,2.27888,33200000.0
2005-10-19 09:36:00,2.27893,2.27895,2.2786,2.2786,47000000.0
2005-10-19 09:37:00,2.27867,2.27878,2.27856,2.27858,32100000.0
2005-10-19 09:38:00,2.27858,2.27873,2.27853,2.27873,14000000.0
2005-10-19 09:39:00,2.27855,2.27903,2.27854,2.27903,41000000.0
2005-10-19 09:40:00,2.27901,2.27916,2.27893,2.27893,43700000.0
2005-10-19 09:41:00,2.27901,2.27909,2.27893,2.27893,15500000.0
2005-10-19 09:42:00,2.27866,2.27876,2.27808,2.27838,29800000.0
2005-10-19 09:43:00,2.27825,2.27855,2.27797,2.27855,39300000.0
2005-10-19 09:44:00,2.27899,2.27913,2.27894,2.27894,26400000.0
2005-10-19 09:45:00,2.27896,2.27925,2.27868,2.27868,33100000.0
2005-10-19 09:46:00,2.27874,2.27916,2.27874,2.27916,22200000.0
2005-10-19 09:47:00,2.27915,2.27922,2.27889,2.27889,22900000.0
2005-10-19 09:48:00,2.27889,2.2796,2.27889,2.27957,31200000.0
2005-10-19 09:49:00,2.2796,2.27964,2.27932,2.27943,35500000.0
2005-10-19 09:50:00,2.27917,2.27917,2.27885,2.27894,12800000.0
2005-10-19 09:51:00,2.27918,2.27918,2.27869,2.2789,27700000.0
2005-10-19 09:52:00,2.27938,2.27938,2.27873,2.27892,26100000.0
2005-10-19 09:53:00,2.27903,2.27931,2.27837,2.27926,41400000.0
2005-10-19 09:54:00,2.27958,2.27981,2.2795,2.27981,50100000.0
2005-10-19 09:55:00,2.27984,2.28004,2.27972,2.28002,14800000.0
2005-10-19 09:56:00,2.27984,2.27996,2.27965,2.27965,28400000.0
2005-10-19 09:57:00,2.27963,2.27975,2.27954,2.27972,50100000.0
2005-10-19 09:58:00,2.27988,2.27998,2.27958,2.27958,28900000.0
2005-10-19 09:59:00,2.27977,2.27984,2.2794,2.2797,46100000.0
2005-10-19 10:00:00,2.27965,2.28008,2.27965,2.27986,25300000.0
2005-10-19 10:01:00,2.27983,2.27983,2.27933,2.27949,19000000.0
2005-10-19 10:02:00,2.2797,2.27973,2.27928,2.27928,32800000.0
2005-10-19 10:03:00,2.27909,2.2793,2.27863,2.27863,47800000.0
2005-10-19 10:04:00,2.27875,2.2789,2.27847,2.2786,41000000.0
2005-10-19 10:05:00,2.27846,2.27864,2.27832,2.27842,19600000.0
2005-10-19 10:06:00,2.27857,2.27867,2.2783,2.2783,28900000.0
2005-10-19 10:07:00,2.27855,2.27888,2.27842,2.27878,49200000.0
2005-10-19 10:08:00,2.2785,2.27904,2.27812,2.27894,58399999.0
2005-10-19 10:09:00,2.27871,2.2791,2.27856,2.27856,64100000.0
2005-10-19 10:10:00,2.27854,2.27854,2.27808,2.27818,39100000.0
2005-10-19 10:11:00,2.27838,2.27849,2.27811,2.27832,36800000.0
2005-10-19 10:12:00,2.27856,2.27868,2.27843,2.27843,60900000.0
2005-10-19 10:13:00,2.27849,2.27849,2.2782,2.27832,34000000.0
2005-10-19 10:14:00,2.27826,2.27833,2.27808,2.27825,32900000.0
2005-10-19 10:15:00,2.27813,2.27832,2.278,2.27816,24800000.0
2005-10-19 10:16:00,2.27822,2.27854,2.27817,2.27845,41100000.0
2005-10-19 10:17:00,2.27832,2.27832,2.27795,2.27817,35900000.0
2005-10-19 10:18:00,2.2779,2.27814,2.27784,2.27814,27600000.0
2005-10-19 10:19:00,2.27762,2.27801,2.27762,2.27768,49500000.0
2005-10-19 10:20:00,2.27793,2.27846,2.27793,2.27833,33300000.0
2005-10-19 10:21:00,2.27841,2.27841,2.27784,2.27806,35800000.0
2005-10-19 10:22:00,2.27798,2.27847,2.27798,2.27845,101300000.0
2005-10-19 10:23:00,2.27834,2.2785,2.27826,2.27827,35000000.0
2005-10-19 10:24:00,2.2781,2.27832,2.27797,2.27814,50400000.0
2005-10-19 10:25:00,2.27818,2.27833,2.27791,2.27791,53100000.0
2005-10-19 10:26:00,2.27803,2.27833,2.27803,2.27832,19800000.0
2005-10-19 10:27:00,2.27821,2.27843,2.27821,2.27839,36300000.0
2005-10-19 10:28:00,2.27831,2.27831,2.27812,2.27815,45600000.0
2005-10-19 10:29:00,2.27793,2.27808,2.2776,2.27804,33600000.0
2005-10-19 10:30:00,2.27772,2.2801,2.27733,2.2801,19900000.0
2005-10-19 10:31:00,2.28057,2.28066,2.27991,2.27991,24200000.0
2005-10-19 10:32:00,2.2795,2.27964,2.27942,2.27964,46400000.0
2005-10-19 10:33:00,2.27965,2.27981,2.27955,2.27966,50000000.0
2005-10-19 10:34:00,2.27953,2.27953,2.27929,2.27953,32400000.0
2005-10-19 10:35:00,2.2794,2.2794,2.27872,2.27872,36700000.0
2005-10-19 10:36:00,2.27888,2.27888,2.2785,2.27855,49900000.0
2005-10-19 10:37:00,2.27859,2.27894,2.27859,2.27883,46800000.0
2005-10-19 10:38:00,2.27903,2.27908,2.27866,2.27893,28100000.0
2005-10-19 10:39:00,2.27894,2.27911,2.27879,2.279,38500000.0
2005-10-19 10:40:00,2.2789,2.2789,2.27833,2.27833,64599998.0
2005-10-19 10:41:00,2.27853,2.27855,2.27803,2.27814,26900000.0
2005-10-19 10:42:00,2.27815,2.27838,2.27802,2.27827,14400000.0
2005-10-19 10:43:00,2.27812,2.27843,2.27812,2.27843,34300000.0
2005-10-19 10:44:00,2.27845,2.27876,2.27827,2.27868,47800000.0
2005-10-19 10:45:00,2.27892,2.27892,2.27869,2.27873,19000000.0
2005-10-19 10:46:00,2.2793,2.27989,2.27843,2.27854,35500000.0
2005-10-19 10:47:00,2.27851,2.27872,2.27847,2.27872,28500000.0
2005-10-19 10:48:00,2.27876,2.27902,2.27876,2.27902,40600000.0
2005-10-19 10:49:00,2.27903,2.27939,2.27889,2.27939,35900000.0
2005-10-19 10:50:00,2.27952,2.27952,2.2791,2.27925,31000000.0
2005-10-19 10:51:00,2.27923,2.27954,2.27901,2.27949,26000000.0
2005-10-19 10:52:00,2.27964,2.27964,2.27926,2.2794,41100000.0
2005-10-19 10:53:00,2.27883,2.27981,2.27882,2.27969,66700000.0
2005-10-19 10:54:00,2.27969,2.27979,2.27939,2.27944,37900000.0
2005-10-19 10:55:00,2.2796,2.27969,2.27928,2.27954,47200000.0
2005-10-19 10:56:00,2.27927,2.27927,2.27889,2.27926,29800000.0
2005-10-19 10:57:00,2.27918,2.27942,2.27886,2.27886,43100000.0
2005-10-19 10:58:00,2.27873,2.27887,2.27844,2.27856,44000000.0
2005-10-19 10:59:00,2.27855,2.27905,2.27855,2.27905,40200000.0
2005-10-19 11:00:00,2.27901,2.27932,2.27889,2.27929,39200000.0
2005-10-19 11:01:00,2.27927,2.27969,2.27911,2.27952,39700000.0
2005-10-19 11:02:00,2.27966,2.27967,2.27928,2.27967,42800000.0
2005-10-19 11:03:00,2.27962,2.27979,2.27957,2.27979,14900000.0
2005-10-19 11:04:00,2.27993,2.2801,2.27973,2.2801,40900000.0
2005-10-19 11:05:00,2.27998,2.27998,2.27884,2.27884,32100000.0
2005-10-19 11:06:00,2.27873,2.27873,2.27798,2.27858,29400000.0
2005-10-19 11:07:00,2.2781,2.2781,2.27695,2.27704,47200000.0
2005-10-19 11:08:00,2.27727,2.27765,2.27725,2.27732,28600000.0
2005-10-19 11:09:00,2.27744,2.27775,2.27744,2.27747,27300000.0
2005-10-19 11:10:00,2.27739,2.2779,2.27723,2.27723,18600000.0
2005-10-19 11:11:00,2.27731,2.27743,2.27708,2.27734,40700000.0
2005-10-19 11:12:00,2.27762,2.27822,2.27742,2.27822,39300000.0
2005-10-19 11:13:00,2.2781,2.2781,2.27779,2.27801,40300000.0
2005-10-19 11:14:00,2.27822,2.27847,2.278,2.2783,32800000.0
2005-10-19 11:15:00,2.27852,2.27891,2.27839,2.27891,37400000.0
2005-10-19 11:16:00,2.27875,2.27917,2.27873,2.27902,45200000.0
2005-10-19 11:17:00,2.27874,2.27874,2.27821,2.27821,34300000.0
2005-10-19 11:18:00,2.27817,2.27817,2.27781,2.27789,17300000.0
2005-10-19 11:19:00,2.27778,2.27827,2.2777,2.27827,37500000.0
2005-10-19 11:20:00,2.27835,2.27855,2.27819,2.27833,40300000.0
2005-10-19 11:21:00,2.27803,2.27832,2.27796,2.27832,28500000.0
2005-10-19 11:22:00,2.27817,2.27835,2.27808,2.2783,27400000.0
2005-10-19 11:23:00,2.27822,2.27828,2.27792,2.27792,48900000.0
2005-10-19 11:24:00,2.27812,2.27818,2.27745,2.27791,41200000.0
2005-10-19 11:25:00,2.27819,2.2782,2.27757,2.27757,35000000.0
2005-10-19 11:26:00,2.27799,2.27832,2.27745,2.27794,51300001.0
2005-10-19 11:27:00,2.27799,2.27841,2.27792,2.27821,41700000.0
2005-10-19 11:28:00,2.27807,2.27837,2.27788,2.27837,76500001.0
2005-10-19 11:29:00,2.27849,2.27849,2.27797,2.27826,69399998.0
2005-10-19 11:30:00,2.27836,2.27847,2.27809,2.27821,34300000.0
2005-10-19 11:31:00,2.27803,2.27825,2.278,2.2782,35400000.0
2005-10-19 11:32:00,2.27787,2.2782,2.27775,2.27817,32600000.0
2005-10-19 11:33:00,2.27825,2.27896,2.27813,2.27896,41100000.0
2005-10-19 11:34:00,2.27901,2.27932,2.27883,2.27932,43600000.0
2005-10-19 11:35:00,2.27938,2.27967,2.27921,2.27931,33400000.0
2005-10-19 11:36:00,2.27944,2.27966,2.2791,2.2792,46300000.0
2005-10-19 11:37:00,2.27909,2.27917,2.27895,2.27915,26500000.0
2005-10-19 11:38:00,2.27908,2.27968,2.27908,2.27952,41800000.0
2005-10-19 11:39:00,2.27946,2.28003,2.27942,2.27976,34200000.0
2005-10-19 11:40:00,2.27971,2.27971,2.27938,2.27958,23500000.0
2005-10-19 11:41:00,2.27939,2.27956,2.27929,2.27935,42400000.0
2005-10-19 11:42:00,2.27925,2.27925,2.27887,2.27901,39300000.0
2005-10-19 11:43:00,2.27894,2.27914,2.27877,2.27877,14300000.0
2005-10-19 11:44:00,2.27854,2.27898,2.2785,2.27898,39800000.0
2005-10-19 11:45:00,2.27893,2.27893,2.27871,2.27875,21600000.0
2005-10-19 11:46:00,2.27863,2.27863,2.27836,2.27855,24500000.0
2005-10-19 11:47:00,2.27865,2.27865,2.27828,2.27837,32300000.0
2005-10-19 11:48:00,2.27833,2.27853,2.2781,2.27833,41000000.0
2005-10-19 11:49:00,2.27844,2.27844,2.27803,2.27828,23900000.0
2005-10-19 11:50:00,2.27831,2.27846,2.27817,2.27835,36200000.0
2005-10-19 11:51:00,2.27857,2.27868,2.27849,2.27859,29200000.0
2005-10-19 11:52:00,2.27869,2.27869,2.27793,2.27829,35500000.0
2005-10-19 11:53:00,2.27865,2.27905,2.27856,2.27904,33900000.0
2005-10-19 11:54:00,2.27924,2.27924,2.27878,2.27897,49000000.0
2005-10-19 11:55:00,2.27892,2.27892,2.27862,2.27865,33100000.0
2005-10-19 11:56:00,2.27882,2.27937,2.27882,2.27929,35400000.0
2005-10-19 11:57:00,2.2794,2.27972,2.27928,2.27972,43600000.0
2005-10-19 11:58:00,2.27979,2.27981,2.27942,2.27942,39300000.0
2005-10-19 11:59:00,2.27945,2.27958,2.27929,2.27958,29200000.0
2005-10-19 12:00:00,2.27963,2.28002,2.27961,2.27991,45900000.0
2005-10-19 12:01:00,2.27999,2.28031,2.27999,2.28031,62300000.0
2005-10-19 12:02:00,2.28015,2.28015,2.27997,2.28003,32000000.0
2005-10-19 12:03:00,2.28003,2.28078,2.28003,2.28078,31000000.0
2005-10-19 12:04:00,2.28091,2.28098,2.28018,2.28018,25900000.0
2005-10-19 12:05:00,2.28029,2.28049,2.28017,2.2803,34400000.0
2005-10-19 12:06:00,2.28051,2.28067,2.28043,2.28067,37400000.0
2005-10-19 12:07:00,2.2806,2.2806,2.28008,2.28008,36900000.0
2005-10-19 12:08:00,2.28008,2.2805,2.28008,2.28047,45600000.0
2005-10-19 12:09:00,2.28033,2.28033,2.28002,2.28018,24700000.0
2005-10-19 12:10:00,2.28021,2.28021,2.27999,2.28009,33800000.0
2005-10-19 12:11:00,2.28014,2.28021,2.27995,2.28009,33900000.0
2005-10-19 12:12:00,2.28005,2.28032,2.28003,2.28023,35800000.0
2005-10-19 12:13:00,2.28011,2.28046,2.28011,2.28031,45400000.0
2005-10-19 12:14:00,2.28046,2.28068,2.2804,2.28041,32400000.0
2005-10-19 12:15:00,2.28047,2.28049,2.27978,2.27978,40200000.0
2005-10-19 12:16:00,2.27969,2.27985,2.27936,2.27969,76699999.0
2005-10-19 12:17:00,2.27968,2.2798,2.27949,2.27954,46700000.0
2005-10-19 12:18:00,2.27961,2.28003,2.27961,2.27991,29500000.0
2005-10-19 12:19:00,2.28036,2.28051,2.28025,2.28047,39300000.0
2005-10-19 12:20:00,2.28044,2.28044,2.27977,2.27981,30300000.0
2005-10-19 12:21:00,2.27958,2.2798,2.27949,2.27952,26600000.0
2005-10-19 12:22:00,2.27966,2.27996,2.27966,2.27989,34200000.0
2005-10-19 12:23:00,2.27989,2.27989,2.27964,2.27983,56800001.0
2005-10-19 12:24:00,2.27993,2.28005,2.27993,2.28004,27600000.0
2005-10-19 12:25:00,2.28021,2.28021,2.27985,2.27985,47300000.0
2005-10-19 12:26:00,2.28003,2.28003,2.27956,2.27984,39800000.0
2005-10-19 12:27:00,2.27994,2.28013,2.27982,2.27992,55200000.0
2005-10-19 12:28:00,2.27981,2.27981,2.27937,2.2795,34200000.0
2005-10-19 12:29:00,2.27909,2.27927,2.27793,2.27793,59800000.0
2005-10-19 12:30:00,2.2777,2.27785,2.27747,2.27759,55400000.0
2005-10-19 12:31:00,2.27761,2.27808,2.27761,2.27808,19800000.0
2005-10-19 12:32:00,2.27792,2.27845,2.27779,2.27845,31800000.0
2005-10-19 12:33:00,2.27828,2.27853,2.27804,2.27853,31000000.0
2005-10-19 12:34:00,2.27858,2.2789,2.27847,2.2788,75700000.0
2005-10-19 12:35:00,2.27861,2.27875,2.27839,2.27874,17300000.0
2005-10-19 12:36:00,2.27878,2.27906,2.27867,2.27906,20700000.0
2005-10-19 12:37:00,2.27916,2.27928,2.27899,2.27907,17300000.0
2005-10-19 12:38:00,2.27925,2.27936,2.27899,2.27913,33100000.0
2005-10-19 12:39:00,2.27901,2.27901,2.27868,2.27882,19200000.0
2005-10-19 12:40:00,2.27888,2.27929,2.27867,2.27867,45500000.0
2005-10-19 12:41:00,2.27866,2.27873,2.27832,2.2785,37500000.0
2005-10-19 12:42:00,2.27831,2.2785,2.27822,2.27826,48800000.0
2005-10-19 12:43:00,2.27831,2.27863,2.27824,2.27824,33200000.0
2005-10-19 12:44:00,2.27835,2.27855,2.27828,2.27828,44600000.0
2005-10-19 12:45:00,2.27836,2.27853,2.27802,2.27841,30600000.0
2005-10-19 12:46:00,2.27824,2.27864,2.27822,2.27851,27800000.0
2005-10-19 12:47:00,2.27846,2.27873,2.27833,2.27855,49300000.0
2005-10-19 12:48:00,2.2787,2.27941,2.2787,2.27911,49900000.0
2005-10-19 12:49:00,2.2794,2.27981,2.2794,2.27964,34200000.0
2005-10-19 12:50:00,2.2798,2.28021,2.2796,2.2796,23400000.0
2005-10-19 12:51:00,2.27935,2.27961,2.27932,2.27937,53700000.0
2005-10-19 12:52:00,2.27944,2.27988,2.27944,2.27971,20200000.0
2005-10-19 12:53:00,2.27973,2.2802,2.27956,2.28006,56700000.0
2005-10-19 12:54:00,2.27979,2.28028,2.27979,2.28028,18900000.0
2005-10-19 12:55:00,2.2802,2.28034,2.27996,2.28004,46000000.0
2005-10-19 12:56:00,2.27978,2.28002,2.27953,2.27981,32600000.0
2005-10-19 12:57:00,2.27967,2.27994,2.27955,2.27955,42700000.0
2005-10-19 12:58:00,2.27964,2.2797,2.27945,2.2797,51400001.0
2005-10-19 12:59:00,2.27963,2.27998,2.27963,2.27998,59200000.0
2005-10-19 13:00:00,2.27988,2.27996,2.27965,2.27979,38900000.0
2005-10-19 13:01:00,2.27982,2.27989,2.27966,2.27973,36400000.0
2005-10-19 13:02:00,2.27991,2.28028,2.27991,2.28014,47400000.0
2005-10-19 13:03:00,2.2801,2.28057,2.2801,2.28057,22400000.0
2005-10-19 13:04:00,2.28067,2.28085,2.28059,2.28069,44800000.0
2005-10-19 13:05:00,2.28082,2.28089,2.28061,2.28061,30900000.0
2005-10-19 13:06:00,2.28051,2.2806,2.28033,2.28044,38900000.0
2005-10-19 13:07:00,2.28031,2.28031,2.27998,2.28005,44400000.0
2005-10-19 13:08:00,2.28012,2.2802,2.27998,2.28008,78300001.0
2005-10-19 13:09:00,2.28012,2.2803,2.28007,2.28009,37100000.0
2005-10-19 13:10:00,2.27994,2.28032,2.27994,2.28002,34000000.0
2005-10-19 13:11:00,2.28009,2.28009,2.2799,2.27993,33000000.0
2005-10-19 13:12:00,2.27994,2.28002,2.2794,2.2794,20800000.0
2005-10-19 13:13:00,2.27931,2.27969,2.27931,2.27955,27600000.0
2005-10-19 13:14:00,2.27949,2.27981,2.27946,2.27981,45400000.0
2005-10-19 13:15:00,2.27979,2.27982,2.27928,2.27953,59500000.0
2005-10-19 13:16:00,2.27911,2.2795,2.27902,2.2795,42400000.0
2005-10-19 13:17:00,2.27933,2.27933,2.27885,2.27885,34200000.0
2005-10-19 13:18:00,2.27905,2.27934,2.279,2.2793,30200000.0
2005-10-19 13:19:00,2.27943,2.27956,2.27939,2.2794,43600000.0
2005-10-19 13:20:00,2.27935,2.27941,2.27913,2.27913,26200000.0
2005-10-19 13:21:00,2.27928,2.2795,2.27913,2.27927,20700000.0
2005-10-19 13:22:00,2.27912,2.27912,2.27893,2.279,35100000.0
2005-10-19 13:23:00,2.27901,2.27913,2.27892,2.27913,19700000.0
2005-10-19 13:24:00,2.27891,2.27985,2.27886,2.27976,25900000.0
2005-10-19 13:25:00,2.27984,2.27997,2.27925,2.27967,27600000.0
2005-10-19 13:26:00,2.27978,2.28007,2.27963,2.28007,28600000.0
2005-10-19 13:27:00,2.27981,2.27993,2.27973,2.27992,35000000.0
2005-10-19 13:28:00,2.27975,2.27988,2.27948,2.27974,33100000.0
2005-10-19 13:29:00,2.27981,2.2802,2.27981,2.28013,49300000.0
2005-10-19 13:30:00,2.28013,2.28051,2.2798,2.28043,43500000.0
2005-10-19 13:31:00,2.28031,2.28053,2.28009,2.28053,36300000.0
2005-10-19 13:32:00,2.28073,2.28087,2.2806,2.28071,49000000.0
2005-10-19 13:33:00,2.28072,2.28097,2.28062,2.2808,35800000.0
2005-10-19 13:34:00,2.28099,2.28135,2.28093,2.28095,58800000.0
2005-10-19 13:35:00,2.28099,2.28099,2.28071,2.28083,39800000.0
2005-10-19 13:36:00,2.28098,2.28118,2.28094,2.28111,47000000.0
2005-10-19 13:37:00,2.28121,2.28121,2.28094,2.28115,32800000.0
2005-10-19 13:38:00,2.28142,2.28173,2.28135,2.28173,37100000.0
2005-10-19 13:39:00,2.28183,2.28211,2.28155,2.28155,34500000.0
2005-10-19 13:40:00,2.28149,2.28179,2.28147,2.28147,27500000.0
2005-10-19 13:41:00,2.28137,2.28163,2.28123,2.28163,42300000.0
2005-10-19 13:42:00,2.28158,2.28179,2.28145,2.28165,32600000.0
2005-10-19 13:43:00,2.28148,2.28162,2.2813,2.28157,32000000.0
2005-10-19 13:44:00,2.28176,2.28186,2.28151,2.28186,29300000.0
2005-10-19 13:45:00,2.28182,2.28202,2.28156,2.28185,23200000.0
2005-10-19 13:46:00,2.28189,2.28201,2.28174,2.28185,44700000.0
2005-10-19 13:47:00,2.28178,2.28178,2.28135,2.28142,19600000.0
2005-10-19 13:48:00,2.28146,2.28163,2.28119,2.28119,35200000.0
2005-10-19 13:49:00,2.28127,2.28127,2.28102,2.28102,17100000.0
2005-10-19 13:50:00,2.28106,2.28136,2.281,2.28136,28600000.0
2005-10-19 13:51:00,2.28146,2.28167,2.28128,2.28132,44800000.0
2005-10-19 13:52:00,2.28168,2.28176,2.28134,2.28172,43100000.0
2005-10-19 13:53:00,2.28158,2.28158,2.28084,2.28084,55800000.0
2005-10-19 13:54:00,2.28076,2.28087,2.28063,2.28087,40300000.0
2005-10-19 13:55:00,2.2808,2.2808,2.28075,2.28075,4800000.0
2005-10-19 13:56:00,2.28072,2.28085,2.28072,2.2808,36200000.0
2005-10-19 13:57:00,2.28092,2.28103,2.28023,2.28075,39000000.0
2005-10-19 13:58:00,2.28081,2.28099,2.28073,2.28099,35400000.0
2005-10-19 13:59:00,2.2809,2.28094,2.28078,2.28078,13400000.0
2005-10-19 14:00:00,2.28078,2.28107,2.28078,2.28107,46900000.0
2005-10-19 14:01:00,2.28103,2.2812,2.28093,2.2812,24000000.0
2005-10-19 14:02:00,2.28099,2.28117,2.28089,2.28101,28000000.0
2005-10-19 14:03:00,2.28108,2.28108,2.28086,2.28094,27000000.0
2005-10-19 14:04:00,2.28107,2.28125,2.28107,2.28108,18200000.0
2005-10-19 14:05:00,2.28099,2.28115,2.28093,2.28104,23400000.0
2005-10-19 14:06:00,2.28114,2.2813,2.28087,2.2809,23000000.0
2005-10-19 14:07:00,2.28092,2.28112,2.2809,2.28106,35200000.0
2005-10-19 14:08:00,2.28151,2.28151,2.28107,2.28107,49900000.0
2005-10-19 14:09:00,2.28117,2.28125,2.28094,2.28094,44100000.0
2005-10-19 14:10:00,2.28095,2.28127,2.28091,2.28127,38900000.0
2005-10-19 14:11:00,2.2814,2.2814,2.28112,2.28115,27500000.0
2005-10-19 14:12:00,2.28115,2.28132,2.28109,2.28123,59200000.0
2005-10-19 14:13:00,2.28129,2.28131,2.28106,2.28115,19900000.0
2005-10-19 14:14:00,2.28124,2.28127,2.28103,2.28127,32400000.0
2005-10-19 14:15:00,2.28106,2.28133,2.28101,2.28112,48800000.0
2005-10-19 14:16:00,2.28083,2.28105,2.28083,2.28099,23300000.0
2005-10-19 14:17:00,2.28081,2.28107,2.28081,2.28093,34500000.0
2005-10-19 14:18:00,2.28105,2.28105,2.28086,2.28089,23500000.0
2005-10-19 14:19:00,2.28111,2.28139,2.28084,2.28123,52900000.0
2005-10-19 14:20:00,2.28129,2.28129,2.28094,2.28112,46000000.0
2005-10-19 14:21:00,2.28104,2.28118,2.28104,2.28107,37300000.0
2005-10-19 14:22:00,2.28107,2.28117,2.28103,2.28113,25000000.0
2005-10-19 14:23:00,2.28101,2.28101,2.28084,2.28087,11600000.0
2005-10-19 14:24:00,2.28084,2.2811,2.28084,2.28085,44200000.0
2005-10-19 14:25:00,2.28073,2.28104,2.28073,2.28104,24500000.0
2005-10-19 14:26:00,2.28102,2.28109,2.28082,2.28099,63399999.0
2005-10-19 14:27:00,2.28094,2.28128,2.2809,2.28128,35200000.0
2005-10-19 14:28:00,2.28107,2.28147,2.28107,2.2811,25400000.0
2005-10-19 14:29:00,2.28122,2.28131,2.28063,2.28115,34300000.0
2005-10-19 14:30:00,2.28121,2.28138,2.28103,2.2812,45200000.0
2005-10-19 14:31:00,2.28144,2.28179,2.28144,2.28175,17600000.0
2005-10-19 14:32:00,2.28169,2.28173,2.2813,2.28152,31400000.0
2005-10-19 14:33:00,2.28146,2.2816,2.28131,2.28147,46500000.0
2005-10-19 14:34:00,2.2816,2.28166,2.2813,2.2813,16700000.0
2005-10-19 14:35:00,2.28107,2.28133,2.28094,2.28133,15700000.0
2005-10-19 14:36:00,2.28125,2.28125,2.28062,2.28114,30800000.0
2005-10-19 14:37:00,2.28121,2.28137,2.28115,2.2812,22200000.0
2005-10-19 14:38:00,2.28124,2.28159,2.28117,2.28117,40100000.0
2005-10-19 14:39:00,2.28096,2.28149,2.28096,2.28149,14800000.0
2005-10-19 14:40:00,2.28154,2.28166,2.28139,2.28166,49300000.0
2005-10-19 14:41:00,2.28161,2.282,2.28156,2.28156,26600000.0
2005-10-19 14:42:00,2.2816,2.28183,2.2815,2.28161,42299999.0
2005-10-19 14:43:00,2.28161,2.28165,2.28102,2.28136,38600000.0
2005-10-19 14:44:00,2.28133,2.28155,2.28126,2.28142,36200000.0
2005-10-19 14:45:00,2.28123,2.28159,2.28123,2.28136,37800000.0
2005-10-19 14:46:00,2.28116,2.28128,2.28108,2.2812,25000000.0
2005-10-19 14:47:00,2.28125,2.28142,2.28116,2.28121,36000000.0
2005-10-19 14:48:00,2.28105,2.28134,2.281,2.28119,62800001.0
2005-10-19 14:49:00,2.28124,2.28124,2.28088,2.28092,29600000.0
2005-10-19 14:50:00,2.28072,2.28088,2.28067,2.28088,33500000.0
2005-10-19 14:51:00,2.28076,2.28083,2.28054,2.28069,22600000.0
2005-10-19 14:52:00,2.2808,2.2808,2.28053,2.28056,46500000.0
2005-10-19 14:53:00,2.28048,2.28072,2.28048,2.28072,49400000.0
2005-10-19 14:54:00,2.28049,2.28076,2.28049,2.28066,23800000.0
2005-10-19 14:55:00,2.28072,2.28098,2.28071,2.28096,39100000.0
2005-10-19 14:56:00,2.28093,2.28133,2.28076,2.28125,40600000.0
2005-10-19 14:57:00,2.28103,2.2813,2.28103,2.28129,25300000.0
2005-10-19 14:58:00,2.28131,2.28151,2.2812,2.28125,39500000.0
2005-10-19 14:59:00,2.28105,2.28111,2.28093,2.28111,28000000.0
2005-10-19 15:00:00,2.28118,2.28139,2.28101,2.28139,38200000.0
2005-10-19 15:01:00,2.28146,2.28183,2.28138,2.28138,42700000.0
2005-10-19 15:02:00,2.28149,2.28156,2.28127,2.28133,30100000.0
2005-10-19 15:03:00,2.28144,2.28154,2.28105,2.28105,26800000.0
2005-10-19 15:04:00,2.28115,2.28131,2.28088,2.2809,64099999.0
2005-10-19 15:05:00,2.28097,2.28115,2.28097,2.28102,22000000.0
2005-10-19 15:06:00,2.28076,2.28099,2.28076,2.28082,39200000.0
2005-10-19 15:07:00,2.28083,2.28106,2.28083,2.28089,27600000.0
2005-10-19 15:08:00,2.28086,2.28121,2.28082,2.28115,61200000.0
2005-10-19 15:09:00,2.28121,2.28163,2.28119,2.28155,30800000.0
2005-10-19 15:10:00,2.2813,2.2813,2.28094,2.28113,31500000.0
2005-10-19 15:11:00,2.28106,2.28117,2.2809,2.28113,26000000.0
2005-10-19 15:12:00,2.28098,2.28099,2.28083,2.28086,32600000.0
2005-10-19 15:13:00,2.28118,2.28138,2.28116,2.28116,23300000.0
2005-10-19 15:14:00,2.28129,2.28143,2.28119,2.28143,27600000.0
2005-10-19 15:15:00,2.28135,2.28135,2.28107,2.28107,28300000.0
2005-10-19 15:16:00,2.28096,2.28112,2.28087,2.28096,22700000.0
2005-10-19 15:17:00,2.28108,2.28134,2.28106,2.28116,33800000.0
2005-10-19 15:18:00,2.2811,2.28135,2.28101,2.28135,14800000.0
2005-10-19 15:19:00,2.28145,2.28167,2.28145,2.28154,34700000.0
2005-10-19 15:20:00,2.28152,2.28153,2.28141,2.28148,39000000.0
2005-10-19 15:21:00,2.28134,2.28137,2.28098,2.28137,35200000.0
2005-10-19 15:22:00,2.28123,2.28152,2.28123,2.28135,20600000.0
2005-10-19 15:23:00,2.28126,2.28164,2.28126,2.28135,46300000.0
2005-10-19 15:24:00,2.28123,2.28135,2.28102,2.28135,34000000.0
2005-10-19 15:25:00,2.2816,2.2816,2.28107,2.28107,41000000.0
2005-10-19 15:26:00,2.281,2.28133,2.281,2.28128,36000000.0
2005-10-19 15:27:00,2.28149,2.28162,2.2814,2.2814,14900000.0
2005-10-19 15:28:00,2.28136,2.28179,2.28132,2.28164,33100000.0
2005-10-19 15:29:00,2.2819,2.28258,2.2819,2.28249,35100000.0
2005-10-19 15:30:00,2.2825,2.28283,2.2825,2.28267,16800000.0
2005-10-19 15:31:00,2.28258,2.28258,2.28228,2.28228,20500000.0
2005-10-19 15:32:00,2.28228,2.28266,2.28218,2.28233,28300000.0
2005-10-19 15:33:00,2.282,2.282,2.28193,2.282,20300000.0
2005-10-19 15:34:00,2.28202,2.28211,2.28143,2.28143,27700000.0
2005-10-19 15:35:00,2.28135,2.28173,2.28135,2.28166,41800000.0
2005-10-19 15:36:00,2.28158,2.28175,2.28148,2.28153,51400000.0
2005-10-19 15:37:00,2.28122,2.28183,2.28122,2.28164,27900000.0
2005-10-19 15:38:00,2.28185,2.28215,2.28179,2.28179,31600000.0
2005-10-19 15:39:00,2.28189,2.28199,2.28162,2.28183,40800000.0
2005-10-19 15:40:00,2.28185,2.28185,2.28138,2.28153,32000000.0
2005-10-19 15:41:00,2.28151,2.28181,2.28149,2.28164,29700000.0
2005-10-19 15:42:00,2.28186,2.28201,2.28174,2.28187,29700000.0
2005-10-19 15:43:00,2.28186,2.28213,2.28168,2.28213,26900000.0
2005-10-19 15:44:00,2.28209,2.28222,2.28172,2.28174,48500000.0
2005-10-19 15:45:00,2.28163,2.28181,2.28122,2.28122,38000000.0
2005-10-19 15:46:00,2.28117,2.2814,2.2808,2.2808,39400000.0
2005-10-19 15:47:00,2.28058,2.28062,2.28027,2.28031,50099999.0
2005-10-19 15:48:00,2.28041,2.28127,2.28041,2.2811,55000000.0
2005-10-19 15:49:00,2.28118,2.2814,2.28103,2.28118,46000000.0
2005-10-19 15:50:00,2.2812,2.2812,2.28096,2.28102,36500000.0
2005-10-19 15:51:00,2.28103,2.28127,2.28099,2.28099,31200000.0
2005-10-19 15:52:00,2.28107,2.28127,2.28106,2.28113,31100000.0
2005-10-19 15:53:00,2.28094,2.28106,2.28061,2.28061,29100000.0
2005-10-19 15:54:00,2.28066,2.28072,2.28033,2.28033,35500000.0
2005-10-19 15:55:00,2.28021,2.28043,2.28005,2.28019,37700000.0
2005-10-19 15:56:00,2.27999,2.27999,2.27979,2.27979,33100000.0
2005-10-19 15:57:00,2.27996,2.28016,2.27996,2.28003,37200000.0
2005-10-19 15:58:00,2.28007,2.28024,2.28004,2.28018,54800000.0
2005-10-19 15:59:00,2.28016,2.28031,2.28,2.28008,16400000.0
2005-10-19 16:00:00,2.27973,2.2799,2.27949,2.27981,33000000.0
2005-10-19 16:01:00,2.27985,2.2801,2.27985,2.27998,21100000.0
2005-10-19 16:02:00,2.27989,2.27998,2.27976,2.27976,32100000.0
2005-10-19 16:03:00,2.27977,2.28003,2.27977,2.27991,67000000.0
2005-10-19 16:04:00,2.27976,2.28059,2.27976,2.28053,40900000.0
2005-10-19 16:05:00,2.28061,2.2811,2.28057,2.2808,53000000.0
2005-10-19 16:06:00,2.28086,2.28086,2.28062,2.28062,34100000.0
2005-10-19 16:07:00,2.28072,2.28098,2.28072,2.28093,28600000.0
2005-10-19 16:08:00,2.28088,2.28112,2.28084,2.28084,30900000.0
2005-10-19 16:09:00,2.28074,2.28098,2.28057,2.28057,18300000.0
2005-10-19 16:10:00,2.28065,2.28074,2.2803,2.2803,19800000.0
2005-10-19 16:11:00,2.28037,2.28063,2.28037,2.28063,37700000.0
2005-10-19 16:12:00,2.28042,2.28067,2.28042,2.2806,30200000.0
2005-10-19 16:13:00,2.28052,2.2806,2.28046,2.28049,24900000.0
2005-10-19 16:14:00,2.28054,2.28054,2.28022,2.28026,41000000.0
2005-10-19 16:15:00,2.28029,2.28057,2.28029,2.28046,22300000.0
2005-10-19 16:16:00,2.28053,2.28053,2.28038,2.28042,16400000.0
2005-10-19 16:17:00,2.28038,2.28081,2.28038,2.28081,35700000.0
2005-10-19 16:18:00,2.28063,2.28089,2.2804,2.28084,41800000.0
2005-10-19 16:19:00,2.281,2.28124,2.281,2.2811,27300000.0
2005-10-19 16:20:00,2.28092,2.28116,2.28041,2.28111,27200000.0
2005-10-19 16:21:00,2.28109,2.28109,2.28087,2.28087,22300000.0
2005-10-19 16:22:00,2.28098,2.2812,2.28083,2.28083,33400000.0
2005-10-19 16:23:00,2.2807,2.28071,2.28048,2.28053,31500000.0
2005-10-19 16:24:00,2.28035,2.28063,2.28004,2.28005,35700000.0
2005-10-19 16:25:00,2.28042,2.2807,2.28042,2.28068,21500000.0
2005-10-19 16:26:00,2.28043,2.2807,2.2804,2.2807,41000000.0
2005-10-19 16:27:00,2.28084,2.28143,2.28084,2.28123,14900000.0
2005-10-19 16:28:00,2.28121,2.28121,2.28093,2.28116,30100000.0
2005-10-19 16:29:00,2.28113,2.28144,2.28112,2.2814,27500000.0
2005-10-19 16:30:00,2.28138,2.28173,2.28133,2.28141,30600000.0
2005-10-19 16:31:00,2.28118,2.28167,2.28115,2.28153,26800000.0
2005-10-19 16:32:00,2.28159,2.28174,2.28139,2.28163,25600000.0
2005-10-19 16:33:00,2.28164,2.2819,2.28164,2.2819,32700000.0
2005-10-19 16:34:00,2.28177,2.28187,2.28163,2.28174,32400000.0
2005-10-19 16:35:00,2.282,2.28251,2.28196,2.28251,27100000.0
2005-10-19 16:36:00,2.28234,2.28235,2.28214,2.28214,38000000.0
2005-10-19 16:37:00,2.28236,2.28237,2.28206,2.28217,56500000.0
2005-10-19 16:38:00,2.28213,2.28262,2.28213,2.28235,41100000.0
2005-10-19 16:39:00,2.28228,2.28228,2.28196,2.28202,53800000.0
2005-10-19 16:40:00,2.28205,2.28208,2.28181,2.28193,22900000.0
2005-10-19 16:41:00,2.28188,2.28207,2.28174,2.28198,53400000.0
2005-10-19 16:42:00,2.28191,2.28207,2.28175,2.28179,64999999.0
2005-10-19 16:43:00,2.2819,2.28215,2.28172,2.28205,29000000.0
2005-10-19 16:44:00,2.28178,2.28214,2.28177,2.28188,33600000.0
2005-10-19 16:45:00,2.28185,2.28198,2.2817,2.28189,29200000.0
2005-10-19 16:46:00,2.28193,2.28203,2.28172,2.28203,30000000.0
2005-10-19 16:47:00,2.28201,2.28201,2.28156,2.28177,45600001.0
2005-10-19 16:48:00,2.28189,2.28204,2.28189,2.28203,29600000.0
2005-10-19 16:49:00,2.28192,2.28205,2.28163,2.28181,36200000.0
2005-10-19 16:50:00,2.28168,2.2818,2.28154,2.2816,40800000.0
2005-10-19 16:51:00,2.28158,2.28171,2.28141,2.28169,40000000.0
2005-10-19 16:52:00,2.28171,2.28198,2.28171,2.28198,17600000.0
2005-10-19 16:53:00,2.28191,2.28222,2.28178,2.28199,23700000.0
2005-10-19 16:54:00,2.28214,2.28253,2.28197,2.28197,45100000.0
2005-10-19 16:55:00,2.28177,2.28177,2.28126,2.2816,42400000.0
2005-10-19 16:56:00,2.28108,2.2811,2.28095,2.28098,24000000.0
2005-10-19 16:57:00,2.28078,2.28143,2.28072,2.28143,24800000.0
2005-10-19 16:58:00,2.28153,2.28174,2.28136,2.28137,28600000.0
2005-10-19 16:59:00,2.28161,2.28185,2.28158,2.28163,28600000.0
2005-10-19 17:00:00,2.28156,2.28176,2.28144,2.2815,55000000.0
2005-10-19 17:01:00,2.28155,2.28155,2.28091,2.28093,41000000.0
2005-10-19 17:02:00,2.281,2.28133,2.281,2.28129,23600000.0
2005-10-19 17:03:00,2.28149,2.28161,2.28121,2.28139,44500000.0
2005-10-19 17:04:00,2.28136,2.28142,2.28103,2.28118,27700000.0
2005-10-19 17:05:00,2.28124,2.28146,2.28117,2.28143,32200000.0
2005-10-19 17:06:00,2.28124,2.28124,2.28066,2.28088,39100000.0
2005-10-19 17:07:00,2.28093,2.28113,2.28071,2.28079,38100000.0
2005-10-19 17:08:00,2.28043,2.28062,2.28037,2.28046,40600000.0
2005-10-19 17:09:00,2.2806,2.28118,2.2806,2.28118,54000000.0
2005-10-19 17:10:00,2.28118,2.28141,2.28103,2.2813,35000000.0
2005-10-19 17:11:00,2.28123,2.28123,2.28071,2.28098,34100000.0
2005-10-19 17:12:00,2.28116,2.28123,2.28091,2.28099,31600000.0
2005-10-19 17:13:00,2.28107,2.28107,2.2808,2.28098,18800000.0
2005-10-19 17:14:00,2.28078,2.281,2.28065,2.28067,59400000.0
2005-10-19 17:15:00,2.28069,2.28117,2.28069,2.28107,45700000.0
2005-10-19 17:16:00,2.28088,2.28089,2.2806,2.2806,50700000.0
2005-10-19 17:17:00,2.28057,2.28059,2.28018,2.28025,38300000.0
2005-10-19 17:18:00,2.28015,2.28024,2.27967,2.27967,37800000.0
2005-10-19 17:19:00,2.27954,2.28004,2.27945,2.27992,29400000.0
2005-10-19 17:20:00,2.28014,2.28036,2.27995,2.27995,33700000.0
2005-10-19 17:21:00,2.27986,2.28055,2.27983,2.28055,52100000.0
2005-10-19 17:22:00,2.28087,2.28117,2.28087,2.2809,29200000.0
2005-10-19 17:23:00,2.28082,2.28109,2.28078,2.28109,68800000.0
2005-10-19 17:24:00,2.28104,2.28116,2.28075,2.2811,33000000.0
2005-10-19 17:25:00,2.28097,2.28132,2.28087,2.28096,43900000.0
2005-10-19 17:26:00,2.28089,2.28129,2.28089,2.28123,29500000.0
2005-10-19 17:27:00,2.28126,2.28157,2.28126,2.28157,26400000.0
2005-10-19 17:28:00,2.28163,2.28163,2.28123,2.28123,39100000.0
2005-10-19 17:29:00,2.28124,2.28128,2.28096,2.281,31100000.0
2005-10-19 17:30:00,2.28105,2.28134,2.28101,2.28122,43000000.0
2005-10-19 17:31:00,2.28146,2.28177,2.28146,2.28156,13800000.0
2005-10-19 17:32:00,2.28144,2.28154,2.28141,2.28145,9900000.0
2005-10-19 17:33:00,2.28154,2.2818,2.28154,2.28158,28000000.0
2005-10-19 17:34:00,2.28133,2.28148,2.28087,2.28087,43600000.0
2005-10-19 17:35:00,2.28059,2.28074,2.28039,2.28055,29900000.0
2005-10-19 17:36:00,2.28076,2.28097,2.28073,2.28073,31400000.0
2005-10-19 17:37:00,2.2807,2.28078,2.28038,2.28075,42100000.0
2005-10-19 17:38:00,2.28077,2.2811,2.28077,2.2811,32900000.0
2005-10-19 17:39:00,2.28099,2.28117,2.28071,2.28071,39700000.0
2005-10-19 17:40:00,2.28051,2.28083,2.28044,2.28069,44100000.0
2005-10-19 17:41:00,2.28067,2.28079,2.28059,2.28059,26400000.0
2005-10-19 17:42:00,2.28078,2.28115,2.28078,2.28115,26200000.0
2005-10-19 17:43:00,2.28111,2.28111,2.2807,2.28098,29300000.0
2005-10-19 17:44:00,2.28094,2.28102,2.28069,2.28069,32200000.0
2005-10-19 17:45:00,2.2805,2.28077,2.28042,2.28067,29700000.0
2005-10-19 17:46:00,2.28083,2.28152,2.28072,2.28152,37400000.0
2005-10-19 17:47:00,2.28126,2.28133,2.28117,2.28133,28400000.0
2005-10-19 17:48:00,2.28117,2.28157,2.28117,2.28152,32700000.0
2005-10-19 17:49:00,2.28153,2.28178,2.28151,2.28151,17000000.0
2005-10-19 17:50:00,2.28149,2.28178,2.28149,2.28174,51800000.0
2005-10-19 17:51:00,2.28172,2.2819,2.28167,2.28188,29800000.0
2005-10-19 17:52:00,2.28197,2.28201,2.28177,2.28196,31500000.0
2005-10-19 17:53:00,2.282,2.28211,2.28192,2.28208,59000000.0
2005-10-19 17:54:00,2.28179,2.28206,2.28157,2.28194,50200000.0
2005-10-19 17:55:00,2.28168,2.28168,2.28133,2.28139,18000000.0
2005-10-19 17:56:00,2.28147,2.28147,2.28095,2.28095,33300000.0
2005-10-19 17:57:00,2.28092,2.281,2.28078,2.28079,44500000.0
2005-10-19 17:58:00,2.28101,2.28113,2.28101,2.28113,35300000.0
2005-10-19 17:59:00,2.28092,2.28107,2.28066,2.28105,45600000.0
2005-10-19 18:00:00,2.28126,2.28151,2.28121,2.28147,30200000.0
2005-10-19 18:01:00,2.2816,2.2818,2.28134,2.28146,316500000.0
2005-10-19 18:02:00,2.28172,2.28215,2.28157,2.28215,334300001.0
2005-10-19 18:03:00,2.28222,2.28246,2.28214,2.28223,439400000.0
2005-10-19 18:04:00,2.28221,2.28254,2.28193,2.28254,328100000.0
2005-10-19 18:05:00,2.28268,2.28293,2.28239,2.2828,189400000.0
2005-10-19 18:06:00,2.28294,2.28345,2.28294,2.28317,404400000.0
2005-10-19 18:07:00,2.28298,2.28327,2.28266,2.28293,406700000.0
2005-10-19 18:08:00,2.28283,2.28317,2.28265,2.28281,398200000.0
2005-10-19 18:09:00,2.28285,2.28315,2.2828,2.28291,310100000.0
2005-10-19 18:10:00,2.28285,2.28312,2.28267,2.28275,248800000.0
2005-10-19 18:11:00,2.28264,2.28275,2.28243,2.28251,210400000.0
2005-10-19 18:12:00,2.28268,2.28289,2.28254,2.2827,198499999.0
2005-10-19 18:13:00,2.28258,2.28282,2.28251,2.28252,171300000.0
2005-10-19 18:14:00,2.28266,2.28266,2.28197,2.28203,290000000.0
2005-10-19 18:15:00,2.28182,2.28242,2.28151,2.28238,317700000.0
2005-10-19 18:16:00,2.28265,2.28265,2.28212,2.2822,352900000.0
2005-10-19 18:17:00,2.2822,2.28221,2.28187,2.28198,242200000.0
2005-10-19 18:18:00,2.28179,2.28224,2.28179,2.28204,148700000.0
2005-10-19 18:19:00,2.28193,2.28212,2.28185,2.28193,264000000.0
2005-10-19 18:20:00,2.28202,2.28227,2.28202,2.28212,145400000.0
2005-10-19 18:21:00,2.282,2.2822,2.28175,2.282,243799999.0
2005-10-19 18:22:00,2.28204,2.28204,2.28128,2.28178,237900000.0
2005-10-19 18:23:00,2.28177,2.28195,2.28137,2.28194,298200000.0
2005-10-19 18:24:00,2.28206,2.28209,2.28171,2.28185,350300001.0
2005-10-19 18:25:00,2.28187,2.28217,2.28179,2.28205,294800000.0
2005-10-19 18:26:00,2.28203,2.28234,2.28185,2.2821,314100000.0
2005-10-19 18:27:00,2.28215,2.28244,2.28215,2.28227,270500000.0
2005-10-19 18:28:00,2.28217,2.28222,2.28162,2.28214,220500000.0
2005-10-19 18:29:00,2.2822,2.28256,2.2822,2.28234,214300000.0
2005-10-19 18:30:00,2.28236,2.28266,2.28222,2.28243,296000000.0
2005-10-19 18:31:00,2.28258,2.28284,2.28256,2.28265,162900000.0
2005-10-19 18:32:00,2.28255,2.28255,2.28215,2.28248,163800000.0
2005-10-19 18:33:00,2.28253,2.28277,2.28225,2.28255,290799999.0
2005-10-19 18:34:00,2.28255,2.28277,2.28228,2.28258,419500000.0
2005-10-19 18:35:00,2.28269,2.28315,2.28233,2.28308,146900000.0
2005-10-19 18:36:00,2.2833,2.28382,2.28302,2.28327,125300000.0
2005-10-19 18:37:00,2.28323,2.28333,2.2831,2.2831,98700001.0
2005-10-19 18:38:00,2.2832,2.28347,2.2832,2.28344,88800000.0
2005-10-19 18:39:00,2.28342,2.28359,2.2831,2.28314,155300000.0
2005-10-19 18:40:00,2.28329,2.28349,2.28289,2.28289,223500000.0
2005-10-19 18:41:00,2.28289,2.28319,2.28281,2.28304,227500000.0
2005-10-19 18:42:00,2.28306,2.2831,2.28274,2.28303,115800000.0
2005-10-19 18:43:00,2.28303,2.28303,2.28288,2.28296,57400000.0
2005-10-19 18:44:00,2.28314,2.28323,2.2829,2.2831,146600000.0
2005-10-19 18:45:00,2.28316,2.28335,2.28291,2.28291,101200000.0
2005-10-19 18:46:00,2.28292,2.28321,2.28292,2.28312,30700000.0
2005-10-19 18:47:00,2.28297,2.28319,2.28281,2.28319,22500000.0
2005-10-19 18:48:00,2.28316,2.28331,2.28314,2.28322,110800000.0
2005-10-19 18:49:00,2.28335,2.2837,2.28319,2.2837,42600001.0
2005-10-19 18:50:00,2.28359,2.28359,2.28278,2.28299,43700000.0
2005-10-19 18:51:00,2.28298,2.28355,2.28298,2.28353,142500000.0
2005-10-19 18:52:00,2.28347,2.28348,2.28308,2.28308,142500000.0
2005-10-19 18:53:00,2.28301,2.2834,2.28261,2.28264,123200000.0
2005-10-19 18:54:00,2.28255,2.28303,2.28239,2.28303,125700000.0
2005-10-19 18:55:00,2.28328,2.28384,2.28328,2.2835,184000000.0
2005-10-19 18:56:00,2.28354,2.28364,2.2831,2.2831,30900000.0
2005-10-19 18:57:00,2.28303,2.28309,2.28266,2.28281,72900000.0
2005-10-19 18:58:00,2.28282,2.28309,2.2827,2.28291,222000000.0
2005-10-19 18:59:00,2.28291,2.28314,2.28243,2.28297,165400000.0
2005-10-19 19:00:00,2.28306,2.28315,2.28277,2.28286,67800000.0
2005-10-19 19:01:00,2.28271,2.283,2.2826,2.28276,44100000.0
2005-10-19 19:02:00,2.28262,2.28272,2.28225,2.28241,172900000.0
2005-10-19 19:03:00,2.28234,2.28238,2.28189,2.28193,97800000.0
2005-10-19 19:04:00,2.28199,2.28202,2.28155,2.28155,58300000.0
2005-10-19 19:05:00,2.28182,2.28185,2.28128,2.28134,57300000.0
2005-10-19 19:06:00,2.28181,2.28197,2.28154,2.28154,266700000.0
2005-10-19 19:07:00,2.2816,2.28204,2.28159,2.28204,125300000.0
2005-10-19 19:08:00,2.28203,2.28236,2.2818,2.28235,219900000.0
2005-10-19 19:09:00,2.28235,2.2825,2.28231,2.2824,129300000.0
2005-10-19 19:10:00,2.28253,2.28301,2.28247,2.28301,73800000.0
2005-10-19 19:11:00,2.28323,2.28331,2.28303,2.28322,67500000.0
2005-10-19 19:12:00,2.28318,2.28334,2.28291,2.28334,35600000.0
2005-10-19 19:13:00,2.28349,2.28349,2.28286,2.28317,113400000.0
2005-10-19 19:14:00,2.28321,2.28326,2.28308,2.28308,105900000.0
2005-10-19 19:15:00,2.283,2.28312,2.28278,2.28288,108600000.0
2005-10-19 19:16:00,2.283,2.28301,2.28257,2.28258,17800000.0
2005-10-19 19:17:00,2.28258,2.28296,2.28256,2.28282,92400001.0
2005-10-19 19:18:00,2.28293,2.2834,2.28293,2.28328,116800000.0
2005-10-19 19:19:00,2.2834,2.28351,2.28306,2.28306,86100000.0
2005-10-19 19:20:00,2.28312,2.28312,2.28276,2.28308,103500000.0
2005-10-19 19:21:00,2.28299,2.28307,2.28274,2.28287,124900000.0
2005-10-19 19:22:00,2.28316,2.28328,2.28307,2.28322,75700000.0
2005-10-19 19:23:00,2.28315,2.28327,2.283,2.28313,154000000.0
2005-10-19 19:24:00,2.28321,2.28342,2.28321,2.28324,85900000.0
2005-10-19 19:25:00,2.28302,2.28303,2.28256,2.28303,63900000.0
2005-10-19 19:26:00,2.28308,2.28324,2.28272,2.28319,147900000.0
2005-10-19 19:27:00,2.28333,2.28368,2.28333,2.28351,147400000.0
2005-10-19 19:28:00,2.2835,2.28358,2.28342,2.28342,80000000.0
2005-10-19 19:29:00,2.2834,2.28361,2.28293,2.28299,89500000.0
2005-10-19 19:30:00,2.28359,2.28375,2.28332,2.28375,183100000.0
2005-10-19 19:31:00,2.28362,2.28379,2.28319,2.28362,88700000.0
2005-10-19 19:32:00,2.28368,2.28392,2.28363,2.28364,154500000.0
2005-10-19 19:33:00,2.2837,2.28411,2.28355,2.28356,49700000.0
2005-10-19 19:34:00,2.28352,2.28355,2.28247,2.28353,120100001.0
2005-10-19 19:35:00,2.28385,2.28385,2.28348,2.28353,142500000.0
2005-10-19 19:36:00,2.28351,2.28398,2.28327,2.28327,137900000.0
2005-10-19 19:37:00,2.28325,2.28384,2.28325,2.28384,30800000.0
2005-10-19 19:38:00,2.28387,2.28398,2.28373,2.28373,31100000.0
2005-10-19 19:39:00,2.28365,2.2837,2.28292,2.28331,69899999.0
2005-10-19 19:40:00,2.28361,2.28374,2.28308,2.28367,114899999.0
2005-10-19 19:41:00,2.28363,2.28371,2.28326,2.28334,95100001.0
2005-10-19 19:42:00,2.28367,2.28383,2.28341,2.2836,114700001.0
2005-10-19 19:43:00,2.28379,2.28395,2.28342,2.2835,33900000.0
2005-10-19 19:44:00,2.28378,2.28383,2.28324,2.28362,69300000.0
2005-10-19 19:45:00,2.28368,2.28369,2.28346,2.28369,39100000.0
2005-10-19 19:46:00,2.28365,2.28395,2.28341,2.28365,113100000.0
2005-10-19 19:47:00,2.28338,2.2836,2.28323,2.2836,48200000.0
2005-10-19 19:48:00,2.2836,2.2837,2.28342,2.28342,68200000.0
2005-10-19 19:49:00,2.28344,2.28354,2.28314,2.28344,88800000.0
2005-10-19 19:50:00,2.28322,2.28343,2.28296,2.2834,68300000.0
2005-10-19 19:51:00,2.28353,2.28374,2.28351,2.28367,114400000.0
2005-10-19 19:52:00,2.28361,2.28382,2.28321,2.28339,44000000.0
2005-10-19 19:53:00,2.28324,2.28355,2.28314,2.28335,43400000.0
2005-10-19 19:54:00,2.28384,2.28389,2.28304,2.28324,56200000.0
2005-10-19 19:55:00,2.28392,2.28411,2.28392,2.2841,19100000.0
2005-10-19 19:56:00,2.28426,2.28441,2.28426,2.28433,94400000.0
2005-10-19 19:57:00,2.28443,2.28447,2.28401,2.28409,110000000.0
2005-10-19 19:58:00,2.28458,2.28482,2.28453,2.28458,110400000.0
2005-10-19 19:59:00,2.28442,2.28453,2.28402,2.28429,149600000.0
2005-10-19 20:00:00,2.28425,2.28448,2.28401,2.2844,68500000.0
2005-10-19 20:01:00,2.2843,2.28438,2.28388,2.28432,70500000.0
2005-10-19 20:02:00,2.28438,2.2846,2.28426,2.28439,57400000.0
2005-10-19 20:03:00,2.28425,2.28462,2.28402,2.28462,34800000.0
2005-10-19 20:04:00,2.28462,2.28472,2.2842,2.28449,52700001.0
2005-10-19 20:05:00,2.28462,2.28468,2.28416,2.28424,33900000.0
2005-10-19 20:06:00,2.28445,2.28471,2.28434,2.28461,25000000.0
2005-10-19 20:07:00,2.2847,2.2847,2.28406,2.28441,39100000.0
2005-10-19 20:08:00,2.28438,2.28438,2.28376,2.28395,105200000.0
2005-10-19 20:09:00,2.28421,2.28428,2.28366,2.28377,24500000.0
2005-10-19 20:10:00,2.28421,2.28449,2.28395,2.28449,34900000.0
2005-10-19 20:11:00,2.28439,2.28455,2.28412,2.28412,61300000.0
2005-10-19 20:12:00,2.2841,2.28438,2.28401,2.28427,166100000.0
2005-10-19 20:13:00,2.28425,2.28448,2.28402,2.28431,196300000.0
2005-10-19 20:14:00,2.2844,2.28449,2.28418,2.28432,83200000.0
2005-10-19 20:15:00,2.28438,2.28462,2.28417,2.28437,218400000.0
2005-10-19 20:16:00,2.28436,2.28466,2.28392,2.28416,151700000.0
2005-10-19 20:17:00,2.2847,2.28473,2.28422,2.28459,36500000.0
2005-10-19 20:18:00,2.28483,2.28489,2.284,2.28445,69900000.0
2005-10-19 20:19:00,2.28452,2.28476,2.28392,2.28465,151700000.0
2005-10-19 20:20:00,2.28412,2.28435,2.28306,2.28385,270600000.0
2005-10-19 20:21:00,2.28449,2.28467,2.28401,2.28467,75400000.0
2005-10-19 20:22:00,2.28442,2.28473,2.28442,2.28468,99500000.0
2005-10-19 20:23:00,2.2846,2.28502,2.2846,2.28502,167400000.0
2005-10-19 20:24:00,2.28499,2.28522,2.28492,2.28503,34600000.0
2005-10-19 20:25:00,2.28489,2.28502,2.28476,2.28477,192600000.0
2005-10-19 20:26:00,2.28473,2.28487,2.28408,2.28487,146800000.0
2005-10-19 20:27:00,2.28493,2.28493,2.28413,2.28481,71900000.0
2005-10-19 20:28:00,2.28479,2.28479,2.28437,2.28452,250700000.0
2005-10-19 20:29:00,2.28465,2.28473,2.28414,2.28447,169300000.0
2005-10-19 20:30:00,2.28445,2.2848,2.28429,2.2845,342699999.0
2005-10-19 20:31:00,2.28439,2.28464,2.28413,2.28448,197800000.0
2005-10-19 20:32:00,2.28455,2.28471,2.28435,2.28438,383400000.0
2005-10-19 20:33:00,2.28425,2.28449,2.28407,2.28407,116400000.0
2005-10-19 20:34:00,2.28412,2.28427,2.28411,2.28427,108100000.0
2005-10-19 20:35:00,2.28446,2.28448,2.28406,2.28425,46600000.0
2005-10-19 20:36:00,2.28436,2.2846,2.28407,2.2846,82900000.0
2005-10-19 20:37:00,2.28458,2.28481,2.28434,2.2844,110600000.0
2005-10-19 20:38:00,2.28438,2.28482,2.28434,2.2845,175900000.0
2005-10-19 20:39:00,2.28441,2.28445,2.2839,2.28439,106400000.0
2005-10-19 20:40:00,2.28448,2.28448,2.28399,2.28399,178600000.0
2005-10-19 20:41:00,2.284,2.28404,2.28382,2.28394,102700000.0
2005-10-19 20:42:00,2.28413,2.28456,2.28413,2.28418,75600000.0
2005-10-19 20:43:00,2.28453,2.28453,2.28412,2.28414,81800000.0
2005-10-19 20:44:00,2.28405,2.28415,2.28356,2.28408,198500000.0
2005-10-19 20:45:00,2.28419,2.28423,2.28409,2.28418,54200000.0
2005-10-19 20:46:00,2.28427,2.28438,2.28403,2.28426,23700000.0
2005-10-19 20:47:00,2.28446,2.28465,2.28417,2.28439,140800000.0
2005-10-19 20:48:00,2.28436,2.2846,2.28411,2.28439,228900000.0
2005-10-19 20:49:00,2.28438,2.28442,2.28423,2.28441,109600000.0
2005-10-19 20:50:00,2.28362,2.28447,2.28362,2.28436,183100000.0
2005-10-19 20:51:00,2.28411,2.28424,2.28401,2.28414,88100000.0
2005-10-19 20:52:00,2.28434,2.28452,2.28414,2.28414,155700000.0
2005-10-19 20:53:00,2.28425,2.28444,2.28393,2.28419,199400000.0
2005-10-19 20:54:00,2.28425,2.28439,2.28395,2.28422,162700000.0
2005-10-19 20:55:00,2.28414,2.28421,2.28411,2.2842,22900000.0
2005-10-19 20:56:00,2.28426,2.28442,2.28417,2.2842,257100001.0
2005-10-19 20:57:00,2.28425,2.28452,2.28423,2.28448,316300000.0
2005-10-19 20:58:00,2.28452,2.28461,2.28436,2.28443,165400001.0
2005-10-19 20:59:00,2.28448,2.28465,2.28431,2.28458,230100000.0
2005-10-19 21:00:00,2.28453,2.28467,2.28429,2.28432,209700000.0
2005-10-19 21:01:00,2.28425,2.28426,2.28383,2.28408,310200000.0
2005-10-19 21:02:00,2.28443,2.28456,2.28391,2.28443,98300000.0
2005-10-19 21:03:00,2.28448,2.28457,2.28438,2.2844,95600000.0
2005-10-19 21:04:00,2.28431,2.28453,2.28415,2.28443,62100000.0
2005-10-19 21:05:00,2.28455,2.28473,2.28449,2.28449,61900000.0
2005-10-19 21:06:00,2.28436,2.28443,2.28397,2.28441,68400000.0
2005-10-19 21:07:00,2.28435,2.28435,2.2841,2.28424,27900000.0
2005-10-19 21:08:00,2.28432,2.28458,2.28432,2.28456,27100000.0
2005-10-19 21:09:00,2.28478,2.28575,2.28478,2.28575,28000000.0
2005-10-19 21:10:00,2.28585,2.28615,2.28526,2.28526,81200000.0
2005-10-19 21:11:00,2.28516,2.28538,2.28509,2.28529,107400000.0
2005-10-19 21:12:00,2.28535,2.28546,2.28501,2.28513,28200000.0
2005-10-19 21:13:00,2.28553,2.28561,2.28497,2.28498,123900000.0
2005-10-19 21:14:00,2.28518,2.2856,2.28505,2.28525,129600000.0
2005-10-19 21:15:00,2.28517,2.28534,2.28458,2.28499,189500001.0
2005-10-19 21:16:00,2.28516,2.28516,2.28468,2.28507,113500000.0
2005-10-19 21:17:00,2.28522,2.28534,2.28513,2.28516,122300000.0
2005-10-19 21:18:00,2.28528,2.28548,2.28511,2.28529,105000000.0
2005-10-19 21:19:00,2.28527,2.2856,2.2852,2.2856,79200000.0
2005-10-19 21:20:00,2.28567,2.28575,2.28535,2.28562,189800000.0
2005-10-19 21:21:00,2.28565,2.28579,2.28539,2.28577,231900000.0
2005-10-19 21:22:00,2.2859,2.28616,2.28587,2.286,130300000.0
2005-10-19 21:23:00,2.28605,2.28605,2.28546,2.28565,113200000.0
2005-10-19 21:24:00,2.28573,2.28591,2.28556,2.28585,80200000.0
2005-10-19 21:25:00,2.28589,2.28625,2.2858,2.2858,42200000.0
2005-10-19 21:26:00,2.28578,2.28578,2.28563,2.28569,34800000.0
2005-10-19 21:27:00,2.28571,2.28577,2.28545,2.28545,55900000.0
2005-10-19 21:28:00,2.2855,2.2855,2.28495,2.28505,110600000.0
2005-10-19 21:29:00,2.28514,2.28542,2.28504,2.2852,54700000.0
2005-10-19 21:30:00,2.28554,2.28573,2.28525,2.2853,26100000.0
2005-10-19 21:31:00,2.28535,2.28573,2.28535,2.28565,16400000.0
2005-10-19 21:32:00,2.2858,2.2858,2.28531,2.28548,204900000.0
2005-10-19 21:33:00,2.28546,2.28555,2.28517,2.28519,43900000.0
2005-10-19 21:34:00,2.28518,2.28548,2.28465,2.28502,90100000.0
2005-10-19 21:35:00,2.28508,2.2851,2.28497,2.2851,25300000.0
2005-10-19 21:36:00,2.28506,2.28508,2.28493,2.28508,25900000.0
2005-10-19 21:37:00,2.28495,2.28513,2.28464,2.28501,73500001.0
2005-10-19 21:38:00,2.28498,2.28506,2.28462,2.28506,81700000.0
2005-10-19 21:39:00,2.28504,2.28518,2.28491,2.28518,37700000.0
2005-10-19 21:40:00,2.28505,2.28522,2.28485,2.28508,30000000.0
2005-10-19 21:41:00,2.28499,2.2853,2.28499,2.2853,45400000.0
2005-10-19 21:42:00,2.28532,2.2854,2.28507,2.28507,84800000.0
2005-10-19 21:43:00,2.285,2.28525,2.28457,2.28483,78500000.0
2005-10-19 21:44:00,2.28498,2.28509,2.2841,2.285,118100000.0
2005-10-19 21:45:00,2.28509,2.28509,2.28471,2.28499,97300000.0
2005-10-19 21:46:00,2.28534,2.28534,2.28483,2.28518,99300000.0
2005-10-19 21:47:00,2.2852,2.28551,2.28496,2.28505,150700000.0
2005-10-19 21:48:00,2.28538,2.28574,2.28538,2.2856,47600000.0
2005-10-19 21:49:00,2.2857,2.2857,2.28545,2.28552,81500000.0
2005-10-19 21:50:00,2.28556,2.28556,2.28527,2.28532,31600000.0
2005-10-19 21:51:00,2.28544,2.28544,2.28489,2.28493,47900000.0
2005-10-19 21:52:00,2.28508,2.28538,2.28477,2.28514,147200000.0
2005-10-19 21:53:00,2.28523,2.28523,2.28457,2.28489,40700000.0
2005-10-19 21:54:00,2.28496,2.28517,2.28496,2.28517,18000000.0
2005-10-19 21:55:00,2.28528,2.28539,2.28521,2.28523,65100000.0
2005-10-19 21:56:00,2.2853,2.28536,2.28498,2.28536,60300000.0
2005-10-19 21:57:00,2.28556,2.28567,2.28554,2.28563,22000000.0
2005-10-19 21:58:00,2.28558,2.28569,2.28545,2.28568,31800000.0
2005-10-19 21:59:00,2.28554,2.28554,2.28488,2.28535,159000000.0
2005-10-19 22:00:00,2.28522,2.28548,2.28511,2.28545,72500000.0
2005-10-19 22:01:00,2.28518,2.28529,2.28481,2.28488,23600000.0
2005-10-19 22:02:00,2.28518,2.28518,2.28482,2.28482,105300000.0
2005-10-19 22:03:00,2.28483,2.28484,2.28459,2.28465,36300000.0
2005-10-19 22:04:00,2.2846,2.2846,2.28426,2.28437,59800000.0
2005-10-19 22:05:00,2.28435,2.28449,2.28433,2.28449,53900000.0
2005-10-19 22:06:00,2.2844,2.28459,2.28417,2.28428,19000000.0
2005-10-19 22:07:00,2.28458,2.28458,2.2843,2.28439,37400000.0
2005-10-19 22:08:00,2.28426,2.28436,2.28415,2.28425,23900000.0
2005-10-19 22:09:00,2.28405,2.28428,2.28371,2.28395,47900000.0
2005-10-19 22:10:00,2.28408,2.28442,2.284,2.28442,32800000.0
2005-10-19 22:11:00,2.28454,2.28471,2.28432,2.28462,22500000.0
2005-10-19 22:12:00,2.28489,2.28504,2.28489,2.28502,86999999.0
2005-10-19 22:13:00,2.28471,2.285,2.28459,2.28491,43900000.0
2005-10-19 22:14:00,2.28495,2.28495,2.28469,2.28493,26300000.0
2005-10-19 22:15:00,2.2847,2.28493,2.28412,2.28473,106300000.0
2005-10-19 22:16:00,2.28471,2.28484,2.28445,2.28445,150900000.0
2005-10-19 22:17:00,2.28451,2.2846,2.28435,2.28435,41100000.0
2005-10-19 22:18:00,2.28439,2.28454,2.28404,2.28404,15100000.0
2005-10-19 22:19:00,2.28432,2.28451,2.28426,2.28436,43400000.0
2005-10-19 22:20:00,2.28435,2.28466,2.28435,2.2846,45200000.0
2005-10-19 22:21:00,2.28476,2.28485,2.28436,2.2846,35900000.0
2005-10-19 22:22:00,2.28455,2.2846,2.2839,2.2846,104800000.0
2005-10-19 22:23:00,2.28454,2.28464,2.28436,2.28437,57000000.0
2005-10-19 22:24:00,2.28439,2.28447,2.28405,2.28445,47100000.0
2005-10-19 22:25:00,2.28463,2.28477,2.284,2.28427,72199999.0
2005-10-19 22:26:00,2.28449,2.28449,2.2841,2.28412,27200000.0
2005-10-19 22:27:00,2.28448,2.2846,2.28436,2.2846,33600000.0
2005-10-19 22:28:00,2.28464,2.28471,2.28436,2.28463,27400000.0
2005-10-19 22:29:00,2.28467,2.28474,2.28393,2.2847,128800000.0
2005-10-19 22:30:00,2.28477,2.28511,2.28475,2.28492,122800000.0
2005-10-19 22:31:00,2.28483,2.28499,2.28462,2.28495,57900000.0
2005-10-19 22:32:00,2.28493,2.28501,2.28465,2.28483,27800000.0
2005-10-19 22:33:00,2.28497,2.28497,2.28451,2.28451,50600000.0
2005-10-19 22:34:00,2.28482,2.28492,2.28477,2.28481,74800000.0
2005-10-19 22:35:00,2.2849,2.28518,2.28466,2.2847,33700000.0
2005-10-19 22:36:00,2.2848,2.28484,2.28477,2.28477,31300000.0
2005-10-19 22:37:00,2.28476,2.28478,2.28463,2.28463,26800000.0
2005-10-19 22:38:00,2.28472,2.28493,2.28468,2.2848,32000000.0
2005-10-19 22:39:00,2.28494,2.28494,2.28454,2.28481,31800000.0
2005-10-19 22:40:00,2.28486,2.28516,2.28476,2.28502,40600001.0
2005-10-19 22:41:00,2.28487,2.28497,2.28487,2.28497,41000000.0
2005-10-19 22:42:00,2.28485,2.28521,2.28467,2.28511,51800000.0
2005-10-19 22:43:00,2.28521,2.2854,2.28482,2.28519,142000000.0
2005-10-19 22:44:00,2.28524,2.2855,2.285,2.285,106300000.0
2005-10-19 22:45:00,2.28501,2.28531,2.28485,2.2852,56900000.0
2005-10-19 22:46:00,2.28523,2.28523,2.28458,2.28463,84000000.0
2005-10-19 22:47:00,2.28509,2.28516,2.28471,2.2851,30800000.0
2005-10-19 22:48:00,2.28509,2.28515,2.28469,2.28469,73700000.0
2005-10-19 22:49:00,2.28515,2.28535,2.28499,2.28522,71200000.0
2005-10-19 22:50:00,2.28534,2.28544,2.28474,2.28505,36500000.0
2005-10-19 22:51:00,2.28494,2.28539,2.28476,2.28516,94000000.0
2005-10-19 22:52:00,2.28523,2.2854,2.28523,2.28533,59100000.0
2005-10-19 22:53:00,2.28532,2.28557,2.28501,2.28529,28700000.0
2005-10-19 22:54:00,2.2851,2.28544,2.2849,2.28544,39300000.0
2005-10-19 22:55:00,2.28519,2.28572,2.28519,2.28565,65700000.0
2005-10-19 22:56:00,2.28532,2.28532,2.28463,2.28518,33000000.0
2005-10-19 22:57:00,2.28526,2.28565,2.28526,2.28563,23700000.0
2005-10-19 22:58:00,2.28541,2.2856,2.28541,2.28552,38200000.0
2005-10-19 22:59:00,2.28521,2.28529,2.28491,2.285,33100000.0
2005-10-19 23:00:00,2.28448,2.28539,2.28448,2.28533,35400000.0
2005-10-19 23:01:00,2.28527,2.28549,2.28473,2.28527,45800000.0
2005-10-19 23:02:00,2.28527,2.28561,2.28503,2.28549,27300000.0
2005-10-19 23:03:00,2.2849,2.28504,2.28435,2.28435,53400000.0
2005-10-19 23:04:00,2.28476,2.28534,2.28455,2.28474,43100000.0
2005-10-19 23:05:00,2.28489,2.2854,2.28463,2.2854,39200001.0
2005-10-19 23:06:00,2.28485,2.28561,2.2848,2.28529,30200000.0
2005-10-19 23:07:00,2.28474,2.28563,2.28474,2.28544,49000000.0
2005-10-19 23:08:00,2.28521,2.28533,2.28491,2.28512,19600000.0
2005-10-19 23:09:00,2.28537,2.28551,2.28494,2.2854,51900000.0
2005-10-19 23:10:00,2.28508,2.28531,2.28481,2.28521,30600000.0
2005-10-19 23:11:00,2.28497,2.28536,2.28477,2.28491,36500000.0
2005-10-19 23:12:00,2.28518,2.28528,2.28488,2.28497,23700000.0
2005-10-19 23:13:00,2.28479,2.28549,2.28467,2.28549,26700000.0
2005-10-19 23:14:00,2.28518,2.28572,2.28498,2.28541,26800000.0
2005-10-19 23:15:00,2.28532,2.2858,2.2851,2.28567,43000000.0
2005-10-19 23:16:00,2.28583,2.28583,2.28473,2.28474,27900000.0
2005-10-19 23:17:00,2.2846,2.28534,2.2846,2.28487,30700000.0
2005-10-19 23:18:00,2.28525,2.28529,2.28459,2.28475,43000000.0
2005-10-19 23:19:00,2.28495,2.2851,2.28405,2.28456,67100001.0
2005-10-19 23:20:00,2.2849,2.28505,2.2841,2.28466,53700000.0
2005-10-19 23:21:00,2.28453,2.28458,2.28412,2.28421,38700000.0
2005-10-19 23:22:00,2.28419,2.28467,2.28412,2.28455,26300000.0
2005-10-19 23:23:00,2.28452,2.28488,2.28427,2.28484,43600000.0
2005-10-19 23:24:00,2.28479,2.28485,2.28396,2.28427,36700000.0
2005-10-19 23:25:00,2.28438,2.28477,2.28408,2.28477,50500000.0
2005-10-19 23:26:00,2.28477,2.28493,2.28412,2.28412,26400000.0
2005-10-19 23:27:00,2.28396,2.28435,2.28396,2.28425,33800000.0
2005-10-19 23:28:00,2.28487,2.28526,2.28455,2.28455,28200000.0
2005-10-19 23:29:00,2.28434,2.28458,2.28412,2.28424,56200000.0
2005-10-19 23:30:00,2.28398,2.28503,2.28387,2.28492,37100000.0
2005-10-19 23:31:00,2.2848,2.28501,2.28447,2.28495,42900000.0
2005-10-19 23:32:00,2.28514,2.28524,2.28484,2.28498,52100000.0
2005-10-19 23:33:00,2.28473,2.28509,2.28457,2.28469,36200000.0
2005-10-19 23:34:00,2.28503,2.28514,2.2847,2.28492,23600000.0
2005-10-19 23:35:00,2.28526,2.28551,2.28526,2.28543,50100000.0
2005-10-19 23:36:00,2.28565,2.28565,2.28468,2.28468,26700000.0
2005-10-19 23:37:00,2.28472,2.2853,2.28461,2.28493,29100000.0
2005-10-19 23:38:00,2.28545,2.28545,2.28446,2.28456,9500000.0
2005-10-19 23:39:00,2.28516,2.28548,2.28504,2.28538,27800000.0
2005-10-19 23:40:00,2.28521,2.28521,2.28515,2.28515,4400000.0
2005-10-19 23:41:00,2.28503,2.28503,2.28494,2.28494,36600000.0
2005-10-19 23:42:00,2.28507,2.28525,2.28495,2.285,38600000.0
2005-10-19 23:43:00,2.28504,2.28506,2.28454,2.28479,19100000.0
2005-10-19 23:44:00,2.28452,2.285,2.28452,2.285,47700000.0
2005-10-19 23:45:00,2.28507,2.28507,2.28427,2.28435,34800000.0
2005-10-19 23:46:00,2.28493,2.28496,2.28476,2.28484,42800000.0
2005-10-19 23:47:00,2.28506,2.28518,2.28485,2.28508,57100000.0
2005-10-19 23:48:00,2.28485,2.28485,2.28443,2.28462,22200000.0
2005-10-19 23:49:00,2.28502,2.28502,2.28482,2.28482,15300000.0
2005-10-19 23:50:00,2.28498,2.28533,2.28498,2.28516,24600000.0
2005-10-19 23:51:00,2.28516,2.2854,2.285,2.28502,36300000.0
2005-10-19 23:52:00,2.28495,2.28495,2.2845,2.28463,22000000.0
2005-10-19 23:53:00,2.28458,2.28478,2.28456,2.28456,38100000.0
2005-10-19 23:54:00,2.28438,2.28452,2.28426,2.28447,19000000.0
2005-10-19 23:55:00,2.28454,2.28461,2.28393,2.28427,59100001.0
2005-10-19 23:56:00,2.28457,2.28457,2.28405,2.28425,26000000.0
2005-10-19 23:57:00,2.28439,2.28442,2.28392,2.28392,54700000.0
2005-10-19 23:58:00,2.28385,2.284,2.28347,2.2839,42000000.0
2005-10-19 23:59:00,2.2836,2.2836,2.28332,2.28332,28600000.0
2005-10-20 00:00:00,2.28303,2.2839,2.28297,2.28381,29300000.0
2005-10-20 00:01:00,2.2833,2.28374,2.2833,2.28357,47300000.0
2005-10-20 00:02:00,2.28366,2.28379,2.2835,2.28363,39700000.0
2005-10-20 00:03:00,2.2837,2.28393,2.28362,2.28362,19600000.0
2005-10-20 00:04:00,2.28357,2.28371,2.28331,2.28345,45800000.0
2005-10-20 00:05:00,2.28354,2.28384,2.28302,2.28302,26400000.0
2005-10-20 00:06:00,2.2833,2.28338,2.28299,2.28337,34000000.0
2005-10-20 00:07:00,2.28366,2.28366,2.28287,2.28301,30400000.0
2005-10-20 00:08:00,2.28358,2.28364,2.28297,2.28297,22800000.0
2005-10-20 00:09:00,2.28352,2.28352,2.28311,2.28315,44500000.0
2005-10-20 00:10:00,2.28276,2.2831,2.28276,2.28308,30000000.0
2005-10-20 00:11:00,2.28332,2.28333,2.28332,2.28333,11900000.0
2005-10-20 00:12:00,2.28337,2.28337,2.28271,2.28281,34100000.0
2005-10-20 00:13:00,2.28319,2.28369,2.28316,2.28333,38400000.0
2005-10-20 00:14:00,2.28303,2.28317,2.28283,2.28297,46800000.0
2005-10-20 00:15:00,2.28253,2.283,2.28247,2.283,28300000.0
2005-10-20 00:16:00,2.28343,2.28345,2.28305,2.28318,34000000.0
2005-10-20 00:17:00,2.28307,2.28338,2.28269,2.28292,41300000.0
2005-10-20 00:18:00,2.28327,2.28327,2.2827,2.2827,28800000.0
2005-10-20 00:19:00,2.28302,2.28389,2.28302,2.28367,16600000.0
2005-10-20 00:20:00,2.28369,2.28391,2.28362,2.28382,25900000.0
2005-10-20 00:21:00,2.2836,2.28401,2.28331,2.28401,17700000.0
2005-10-20 00:22:00,2.28382,2.28387,2.28349,2.28387,24200000.0
2005-10-20 00:23:00,2.28366,2.28408,2.28352,2.2837,42300000.0
2005-10-20 00:24:00,2.28395,2.28395,2.28336,2.28355,41600000.0
2005-10-20 00:25:00,2.28376,2.28405,2.28376,2.28392,26900000.0
2005-10-20 00:26:00,2.28402,2.28413,2.28351,2.28371,24900000.0
2005-10-20 00:27:00,2.28326,2.28376,2.28313,2.28358,48700000.0
2005-10-20 00:28:00,2.28355,2.2836,2.28337,2.2835,40500000.0
2005-10-20 00:29:00,2.28344,2.28374,2.28329,2.28355,23400000.0
2005-10-20 00:30:00,2.28348,2.28417,2.28335,2.28366,36800000.0
2005-10-20 00:31:00,2.28315,2.28396,2.28315,2.28396,33800000.0
2005-10-20 00:32:00,2.28386,2.28404,2.28365,2.2839,34000000.0
2005-10-20 00:33:00,2.28351,2.28374,2.28348,2.2835,40800000.0
2005-10-20 00:34:00,2.28374,2.28374,2.28344,2.28353,42600000.0
2005-10-20 00:35:00,2.2835,2.28396,2.2835,2.28358,32000000.0
2005-10-20 00:36:00,2.28378,2.28433,2.28378,2.28433,35900000.0
2005-10-20 00:37:00,2.28447,2.2848,2.28447,2.28469,26500000.0
2005-10-20 00:38:00,2.28477,2.28484,2.2842,2.28467,23100000.0
2005-10-20 00:39:00,2.28489,2.28493,2.2841,2.2841,47900000.0
2005-10-20 00:40:00,2.28501,2.28522,2.28477,2.28477,25500000.0
2005-10-20 00:41:00,2.28494,2.28522,2.28475,2.28522,19200000.0
2005-10-20 00:42:00,2.28532,2.28544,2.2849,2.28537,22500000.0
2005-10-20 00:43:00,2.28559,2.28567,2.28536,2.28536,43000000.0
2005-10-20 00:44:00,2.28527,2.2857,2.28522,2.28555,44100000.0
2005-10-20 00:45:00,2.28555,2.28595,2.28544,2.28567,30000000.0
2005-10-20 00:46:00,2.2854,2.28552,2.28519,2.28529,15000000.0
2005-10-20 00:47:00,2.28534,2.28566,2.28528,2.28566,28800000.0
2005-10-20 00:48:00,2.28579,2.28603,2.28555,2.28591,44700000.0
2005-10-20 00:49:00,2.28608,2.2864,2.28583,2.28588,35300000.0
2005-10-20 00:50:00,2.28597,2.28636,2.28571,2.28571,34500000.0
2005-10-20 00:51:00,2.28602,2.28602,2.28561,2.28569,32800000.0
2005-10-20 00:52:00,2.28553,2.28558,2.28516,2.28558,32100000.0
2005-10-20 00:53:00,2.28563,2.28583,2.28563,2.28567,33200000.0
2005-10-20 00:54:00,2.28574,2.28595,2.28573,2.28585,33000000.0
2005-10-20 00:55:00,2.28567,2.28604,2.28564,2.28597,33800000.0
2005-10-20 00:56:00,2.28617,2.28672,2.28617,2.28654,30800000.0
2005-10-20 00:57:00,2.28648,2.28688,2.28638,2.28667,35400000.0
2005-10-20 00:58:00,2.28644,2.2867,2.28629,2.28652,15100000.0
2005-10-20 00:59:00,2.28647,2.28657,2.28621,2.28657,14400000.0
2005-10-20 01:00:00,2.28654,2.28654,2.28607,2.28636,73099999.0
2005-10-20 01:01:00,2.2863,2.28633,2.28615,2.28633,44900000.0
2005-10-20 01:02:00,2.28612,2.28628,2.28603,2.28603,36200000.0
2005-10-20 01:03:00,2.28606,2.28606,2.28573,2.28573,55200000.0
2005-10-20 01:04:00,2.28597,2.28619,2.28597,2.28602,44800000.0
2005-10-20 01:05:00,2.28634,2.28654,2.28634,2.28642,23600000.0
2005-10-20 01:06:00,2.28627,2.28627,2.28596,2.28605,46700000.0
2005-10-20 01:07:00,2.28582,2.28606,2.28556,2.28575,18400000.0
2005-10-20 01:08:00,2.28562,2.28562,2.28553,2.28561,22500000.0
2005-10-20 01:09:00,2.28559,2.28598,2.28535,2.28542,54500000.0
2005-10-20 01:10:00,2.28531,2.28542,2.28509,2.28538,46300000.0
2005-10-20 01:11:00,2.28538,2.28538,2.28471,2.28491,41299999.0
2005-10-20 01:12:00,2.28501,2.28525,2.28488,2.28514,34700000.0
2005-10-20 01:13:00,2.28506,2.28533,2.28489,2.2852,37300000.0
2005-10-20 01:14:00,2.28509,2.28509,2.2849,2.2849,48500001.0
2005-10-20 01:15:00,2.28467,2.28486,2.28446,2.28446,42700000.0
2005-10-20 01:16:00,2.28487,2.28493,2.28479,2.28486,16300000.0
2005-10-20 01:17:00,2.28484,2.28502,2.28442,2.28457,42400000.0
2005-10-20 01:18:00,2.28471,2.28488,2.28462,2.28468,28800000.0
2005-10-20 01:19:00,2.28496,2.28525,2.2848,2.28525,21100000.0
2005-10-20 01:20:00,2.28508,2.28508,2.28443,2.28468,44100000.0
2005-10-20 01:21:00,2.28479,2.28479,2.28429,2.28435,41800000.0
2005-10-20 01:22:00,2.28439,2.28449,2.28405,2.28425,35600000.0
2005-10-20 01:23:00,2.28407,2.28423,2.28382,2.28402,64100000.0
2005-10-20 01:24:00,2.28414,2.28417,2.28371,2.28371,22800000.0
2005-10-20 01:25:00,2.28426,2.28438,2.28418,2.28434,30000000.0
2005-10-20 01:26:00,2.28427,2.28445,2.28408,2.28408,37200000.0
2005-10-20 01:27:00,2.28411,2.28462,2.28401,2.28433,55700000.0
2005-10-20 01:28:00,2.28438,2.2845,2.28416,2.2845,15800000.0
2005-10-20 01:29:00,2.28469,2.28479,2.28454,2.28478,14300000.0
2005-10-20 01:30:00,2.28422,2.28497,2.28422,2.28466,31700000.0
2005-10-20 01:31:00,2.28458,2.28466,2.2844,2.28453,39600000.0
2005-10-20 01:32:00,2.28442,2.28443,2.2842,2.28431,29600000.0
2005-10-20 01:33:00,2.28421,2.28428,2.28402,2.28425,49500000.0
2005-10-20 01:34:00,2.28444,2.28446,2.28387,2.28426,82900000.0
2005-10-20 01:35:00,2.28448,2.28456,2.28424,2.28424,19600000.0
2005-10-20 01:36:00,2.28419,2.28426,2.28375,2.28388,52300000.0
2005-10-20 01:37:00,2.28415,2.28443,2.28389,2.28429,18700000.0
2005-10-20 01:38:00,2.28444,2.28458,2.28423,2.28458,17300000.0
2005-10-20 01:39:00,2.285,2.28514,2.2845,2.28485,27600000.0
2005-10-20 01:40:00,2.2849,2.28518,2.2848,2.28498,35700000.0
2005-10-20 01:41:00,2.28514,2.28514,2.28452,2.28455,34500000.0
2005-10-20 01:42:00,2.2846,2.28504,2.28431,2.28504,56300000.0
2005-10-20 01:43:00,2.28503,2.28503,2.2848,2.28499,36000000.0
2005-10-20 01:44:00,2.28528,2.28552,2.28514,2.28552,46400001.0
2005-10-20 01:45:00,2.28527,2.28559,2.28518,2.28558,42700000.0
2005-10-20 01:46:00,2.28542,2.28582,2.28542,2.28552,29300000.0
2005-10-20 01:47:00,2.28547,2.2857,2.28547,2.2857,14200000.0
2005-10-20 01:48:00,2.28589,2.28589,2.28527,2.28555,38800000.0
2005-10-20 01:49:00,2.28581,2.28581,2.28542,2.28567,26900000.0
2005-10-20 01:50:00,2.28573,2.28593,2.28573,2.28586,51800000.0
2005-10-20 01:51:00,2.28588,2.286,2.28552,2.28562,22000000.0
2005-10-20 01:52:00,2.28581,2.28591,2.28536,2.28553,47000000.0
2005-10-20 01:53:00,2.28514,2.2853,2.28504,2.28523,26400000.0
2005-10-20 01:54:00,2.28513,2.28549,2.28513,2.28535,17900000.0
2005-10-20 01:55:00,2.28526,2.28528,2.28518,2.2852,25000000.0
2005-10-20 01:56:00,2.28538,2.28553,2.28516,2.28516,29800000.0
2005-10-20 01:57:00,2.28534,2.28535,2.28511,2.28525,45600000.0
2005-10-20 01:58:00,2.28522,2.28543,2.28515,2.28533,25200000.0
2005-10-20 01:59:00,2.28524,2.28556,2.28514,2.28552,35600000.0
2005-10-20 02:00:00,2.28544,2.28544,2.28503,2.28532,32100000.0
2005-10-20 02:01:00,2.28507,2.28511,2.2846,2.28493,30000000.0
2005-10-20 02:02:00,2.28487,2.28511,2.28482,2.28511,32000000.0
2005-10-20 02:03:00,2.28498,2.28524,2.28478,2.28492,31400000.0
2005-10-20 02:04:00,2.28507,2.28539,2.28494,2.28539,32800000.0
2005-10-20 02:05:00,2.28534,2.28558,2.2851,2.28558,35500000.0
2005-10-20 02:06:00,2.28545,2.28575,2.28539,2.28568,28000000.0
2005-10-20 02:07:00,2.28548,2.28595,2.28536,2.28589,29900000.0
2005-10-20 02:08:00,2.28602,2.28648,2.28602,2.28622,28800000.0
2005-10-20 02:09:00,2.28595,2.28595,2.28553,2.28556,38600000.0
2005-10-20 02:10:00,2.28577,2.28592,2.28563,2.28592,50500000.0
2005-10-20 02:11:00,2.28584,2.286,2.28583,2.28584,34900000.0
2005-10-20 02:12:00,2.28604,2.28613,2.28584,2.28613,38500000.0
2005-10-20 02:13:00,2.2858,2.2858,2.2855,2.2857,27000000.0
2005-10-20 02:14:00,2.28566,2.28577,2.28548,2.28565,37100000.0
2005-10-20 02:15:00,2.28574,2.28574,2.28524,2.28524,38200000.0
2005-10-20 02:16:00,2.28502,2.28536,2.285,2.28508,47300000.0
2005-10-20 02:17:00,2.28494,2.28496,2.28448,2.28487,36900000.0
2005-10-20 02:18:00,2.28468,2.28496,2.28435,2.28435,43700000.0
2005-10-20 02:19:00,2.28418,2.2845,2.28418,2.2844,17000000.0
2005-10-20 02:20:00,2.28442,2.28445,2.28409,2.28411,26500000.0
2005-10-20 02:21:00,2.28407,2.2841,2.28381,2.28394,36600000.0
2005-10-20 02:22:00,2.28394,2.2842,2.28367,2.2842,17700000.0
2005-10-20 02:23:00,2.28368,2.28368,2.28349,2.28366,18000000.0
2005-10-20 02:24:00,2.28366,2.28366,2.28336,2.28345,22100000.0
2005-10-20 02:25:00,2.28353,2.28382,2.28351,2.2836,40800000.0
2005-10-20 02:26:00,2.28394,2.28403,2.28355,2.28403,38400000.0
2005-10-20 02:27:00,2.28377,2.28392,2.28374,2.28392,35200000.0
2005-10-20 02:28:00,2.28397,2.28398,2.28359,2.28359,32800000.0
2005-10-20 02:29:00,2.28374,2.28406,2.28338,2.28338,31600000.0
2005-10-20 02:30:00,2.28382,2.28401,2.28382,2.28389,38500000.0
2005-10-20 02:31:00,2.28385,2.28402,2.28383,2.28402,43500000.0
2005-10-20 02:32:00,2.28376,2.28392,2.28357,2.28392,43000000.0
2005-10-20 02:33:00,2.28408,2.28435,2.28408,2.2843,24700000.0
2005-10-20 02:34:00,2.2843,2.28456,2.28422,2.28448,26000000.0
2005-10-20 02:35:00,2.2844,2.28454,2.2841,2.2843,29500000.0
2005-10-20 02:36:00,2.28446,2.28446,2.28424,2.28429,32400000.0
2005-10-20 02:37:00,2.28423,2.28435,2.28406,2.2842,39500000.0
2005-10-20 02:38:00,2.28403,2.28444,2.28403,2.2841,40600000.0
2005-10-20 02:39:00,2.28402,2.28406,2.28387,2.28406,49700001.0
2005-10-20 02:40:00,2.28394,2.28394,2.2838,2.28392,19900000.0
2005-10-20 02:41:00,2.28384,2.28389,2.28345,2.28345,38900000.0
2005-10-20 02:42:00,2.28354,2.2836,2.28338,2.2836,12800000.0
2005-10-20 02:43:00,2.28375,2.28385,2.28346,2.28385,33200000.0
2005-10-20 02:44:00,2.28366,2.2841,2.28346,2.2841,11400000.0
2005-10-20 02:45:00,2.28381,2.28406,2.28367,2.28395,45000000.0
2005-10-20 02:46:00,2.284,2.28416,2.28349,2.28349,14600000.0
2005-10-20 02:47:00,2.28311,2.28326,2.283,2.28321,39200000.0
2005-10-20 02:48:00,2.28316,2.28322,2.28285,2.28307,25200000.0
2005-10-20 02:49:00,2.28297,2.28309,2.28295,2.28295,33600000.0
2005-10-20 02:50:00,2.28282,2.28285,2.28233,2.28233,29200000.0
2005-10-20 02:51:00,2.2822,2.28245,2.28211,2.28235,31300000.0
2005-10-20 02:52:00,2.28213,2.28241,2.28202,2.28234,50200000.0
2005-10-20 02:53:00,2.28228,2.28264,2.28199,2.28264,25300000.0
2005-10-20 02:54:00,2.28258,2.28305,2.28229,2.28305,14600000.0
2005-10-20 02:55:00,2.28315,2.28315,2.28259,2.28262,25100000.0
2005-10-20 02:56:00,2.28304,2.28322,2.28282,2.28307,27800000.0
2005-10-20 02:57:00,2.28308,2.28308,2.28267,2.28277,41000000.0
2005-10-20 02:58:00,2.28284,2.28333,2.28284,2.28301,34400000.0
2005-10-20 02:59:00,2.28292,2.28306,2.28241,2.28251,30800000.0
2005-10-20 03:00:00,2.28238,2.28257,2.28227,2.28237,19900000.0
2005-10-20 03:01:00,2.28239,2.28267,2.2822,2.2822,22800000.0
2005-10-20 03:02:00,2.28197,2.28212,2.28188,2.28196,39000000.0
2005-10-20 03:03:00,2.28221,2.2826,2.28221,2.28246,22000000.0
2005-10-20 03:04:00,2.28263,2.28292,2.28223,2.28249,35100000.0
2005-10-20 03:05:00,2.28267,2.28297,2.28247,2.28247,22400000.0
2005-10-20 03:06:00,2.28258,2.28311,2.28251,2.28282,22000000.0
2005-10-20 03:07:00,2.28252,2.28282,2.28219,2.28282,30600000.0
2005-10-20 03:08:00,2.28265,2.28272,2.2826,2.28272,31400000.0
2005-10-20 03:09:00,2.28246,2.28287,2.28241,2.28267,18000000.0
2005-10-20 03:10:00,2.28276,2.28298,2.28264,2.28266,20400000.0
2005-10-20 03:11:00,2.28276,2.28288,2.28252,2.28288,32400000.0
2005-10-20 03:12:00,2.28286,2.28289,2.28261,2.28264,36100000.0
2005-10-20 03:13:00,2.28272,2.28329,2.28272,2.28289,32400000.0
2005-10-20 03:14:00,2.2828,2.28297,2.28231,2.28256,41500000.0
2005-10-20 03:15:00,2.28278,2.28278,2.28237,2.28237,28200000.0
2005-10-20 03:16:00,2.283,2.28307,2.28262,2.28262,40700000.0
2005-10-20 03:17:00,2.28285,2.28294,2.28218,2.2828,35400000.0
2005-10-20 03:18:00,2.28299,2.28304,2.28276,2.28297,40900000.0
2005-10-20 03:19:00,2.28319,2.28319,2.28289,2.28296,20000000.0
2005-10-20 03:20:00,2.28303,2.28313,2.28283,2.28283,41400000.0
2005-10-20 03:21:00,2.28275,2.28316,2.28263,2.28305,50300000.0
2005-10-20 03:22:00,2.28325,2.28325,2.28232,2.28315,36300000.0
2005-10-20 03:23:00,2.28276,2.28289,2.28238,2.28253,26000000.0
2005-10-20 03:24:00,2.28302,2.28305,2.2827,2.28304,38100000.0
2005-10-20 03:25:00,2.28297,2.28314,2.28286,2.28301,39100000.0
2005-10-20 03:26:00,2.28271,2.28302,2.28269,2.28271,28200000.0
2005-10-20 03:27:00,2.2827,2.28275,2.28261,2.28261,36300000.0
2005-10-20 03:28:00,2.28305,2.28305,2.28266,2.28266,24600000.0
2005-10-20 03:29:00,2.28269,2.28315,2.28251,2.2829,36000000.0
2005-10-20 03:30:00,2.28287,2.28298,2.28278,2.28282,52600000.0
2005-10-20 03:31:00,2.28269,2.28284,2.28257,2.28268,21300000.0
2005-10-20 03:32:00,2.28265,2.28313,2.28265,2.28265,53800000.0
2005-10-20 03:33:00,2.2827,2.28295,2.28236,2.28295,42600000.0
2005-10-20 03:34:00,2.28298,2.28307,2.28292,2.28305,41400000.0
2005-10-20 03:35:00,2.28339,2.28358,2.28311,2.28311,23200000.0
2005-10-20 03:36:00,2.283,2.283,2.28239,2.28263,27200000.0
2005-10-20 03:37:00,2.28286,2.2831,2.28266,2.2831,40800000.0
2005-10-20 03:38:00,2.28303,2.28319,2.28253,2.2827,41400000.0
2005-10-20 03:39:00,2.28252,2.28285,2.28247,2.28285,14400000.0
2005-10-20 03:40:00,2.28286,2.2829,2.28256,2.28281,34000000.0
2005-10-20 03:41:00,2.28301,2.2832,2.28268,2.28268,20000000.0
2005-10-20 03:42:00,2.28273,2.2829,2.28249,2.28283,26800000.0
2005-10-20 03:43:00,2.28285,2.28306,2.28273,2.2828,50500000.0
2005-10-20 03:44:00,2.28278,2.28297,2.28278,2.28286,39200000.0
2005-10-20 03:45:00,2.28282,2.28297,2.28264,2.28264,19200000.0
2005-10-20 03:46:00,2.28267,2.2829,2.28265,2.28265,26900000.0
2005-10-20 03:47:00,2.28284,2.28304,2.28263,2.28263,28500000.0
2005-10-20 03:48:00,2.2825,2.28302,2.28237,2.28272,47500000.0
2005-10-20 03:49:00,2.28261,2.28261,2.28236,2.28239,27500000.0
2005-10-20 03:50:00,2.28271,2.28304,2.28271,2.28304,34800000.0
2005-10-20 03:51:00,2.2827,2.2827,2.28234,2.28268,41500000.0
2005-10-20 03:52:00,2.28287,2.28316,2.28255,2.28255,77600000.0
2005-10-20 03:53:00,2.28248,2.2829,2.28248,2.2829,25300000.0
2005-10-20 03:54:00,2.28289,2.28315,2.28273,2.28302,28200000.0
2005-10-20 03:55:00,2.28301,2.28313,2.28256,2.28256,25600000.0
2005-10-20 03:56:00,2.28275,2.28275,2.28227,2.28227,20000000.0
2005-10-20 03:57:00,2.28284,2.28289,2.28221,2.28221,25000000.0
2005-10-20 03:58:00,2.28286,2.28315,2.28286,2.28315,31700000.0
2005-10-20 03:59:00,2.28318,2.28326,2.283,2.28312,32600000.0
2005-10-20 04:00:00,2.28307,2.28331,2.28302,2.28325,35300000.0
2005-10-20 04:01:00,2.2831,2.28364,2.28281,2.28282,42300000.0
2005-10-20 04:02:00,2.28342,2.28342,2.28297,2.28306,22200000.0
2005-10-20 04:03:00,2.2831,2.2834,2.2831,2.2832,49000001.0
2005-10-20 04:04:00,2.28316,2.28316,2.28298,2.28304,14500000.0
2005-10-20 04:05:00,2.28293,2.28379,2.28293,2.2833,33400000.0
2005-10-20 04:06:00,2.28338,2.28368,2.28338,2.28357,48700001.0
2005-10-20 04:07:00,2.28356,2.28356,2.28298,2.28326,41200001.0
2005-10-20 04:08:00,2.28344,2.28361,2.28317,2.28341,24000000.0
2005-10-20 04:09:00,2.28343,2.28382,2.28337,2.28382,31000000.0
2005-10-20 04:10:00,2.2837,2.28377,2.28336,2.28336,35800000.0
2005-10-20 04:11:00,2.28322,2.28347,2.28298,2.28337,47000000.0
2005-10-20 04:12:00,2.28344,2.28373,2.28332,2.28363,57900000.0
2005-10-20 04:13:00,2.2835,2.28393,2.28328,2.2834,57400000.0
2005-10-20 04:14:00,2.2833,2.28375,2.28317,2.28355,45000000.0
2005-10-20 04:15:00,2.28329,2.28353,2.28314,2.28343,43000000.0
2005-10-20 04:16:00,2.2835,2.2835,2.28276,2.28276,40900000.0
2005-10-20 04:17:00,2.28328,2.2833,2.28318,2.28321,27100000.0
2005-10-20 04:18:00,2.28346,2.28367,2.28306,2.28341,34000000.0
2005-10-20 04:19:00,2.2837,2.28404,2.28333,2.28404,33300000.0
2005-10-20 04:20:00,2.2835,2.28389,2.2835,2.28386,39400000.0
2005-10-20 04:21:00,2.28386,2.284,2.28357,2.284,37500000.0
2005-10-20 04:22:00,2.28385,2.28385,2.28349,2.28351,19500000.0
2005-10-20 04:23:00,2.28363,2.28394,2.28348,2.28348,57700000.0
2005-10-20 04:24:00,2.2837,2.28393,2.2836,2.28367,58100000.0
2005-10-20 04:25:00,2.28387,2.28396,2.2835,2.28355,38100000.0
2005-10-20 04:26:00,2.28391,2.28405,2.28347,2.28382,60100001.0
2005-10-20 04:27:00,2.28378,2.28414,2.28378,2.28398,71500000.0
2005-10-20 04:28:00,2.28394,2.2841,2.2838,2.2838,54500000.0
2005-10-20 04:29:00,2.28405,2.28405,2.28391,2.28404,12700000.0
2005-10-20 04:30:00,2.28409,2.28416,2.28389,2.2839,64300000.0
2005-10-20 04:31:00,2.2838,2.2839,2.28357,2.28357,45900000.0
2005-10-20 04:32:00,2.28364,2.28408,2.28364,2.28383,28000000.0
2005-10-20 04:33:00,2.28387,2.28395,2.28354,2.28367,47900000.0
2005-10-20 04:34:00,2.28371,2.28375,2.28338,2.28371,51500000.0
2005-10-20 04:35:00,2.2834,2.28357,2.28308,2.28311,40600000.0
2005-10-20 04:36:00,2.28366,2.28391,2.2832,2.28391,18700000.0
2005-10-20 04:37:00,2.28377,2.28377,2.28324,2.28339,31000000.0
2005-10-20 04:38:00,2.28398,2.28419,2.28339,2.28363,52000000.0
2005-10-20 04:39:00,2.28348,2.28426,2.28337,2.28357,45800000.0
2005-10-20 04:40:00,2.28339,2.28392,2.28339,2.28362,43699999.0
2005-10-20 04:41:00,2.28371,2.28371,2.28318,2.28336,31200000.0
2005-10-20 04:42:00,2.28332,2.28342,2.28286,2.28335,47900000.0
2005-10-20 04:43:00,2.2834,2.28371,2.28271,2.28296,31100000.0
2005-10-20 04:44:00,2.28295,2.28324,2.28261,2.28278,46900000.0
2005-10-20 04:45:00,2.28272,2.2831,2.28267,2.2831,13200000.0
2005-10-20 04:46:00,2.28306,2.28338,2.283,2.28326,33500000.0
2005-10-20 04:47:00,2.28307,2.28314,2.28261,2.28261,39200001.0
2005-10-20 04:48:00,2.28329,2.28329,2.28307,2.28317,53800000.0
2005-10-20 04:49:00,2.28326,2.28326,2.2829,2.28307,24300000.0
2005-10-20 04:50:00,2.28328,2.28383,2.2832,2.2832,56699999.0
2005-10-20 04:51:00,2.28327,2.28327,2.28263,2.28279,9300000.0
2005-10-20 04:52:00,2.28287,2.2831,2.28273,2.2829,24700000.0
2005-10-20 04:53:00,2.28303,2.28303,2.28289,2.28298,16600000.0
2005-10-20 04:54:00,2.28259,2.28343,2.28255,2.28323,37800000.0
2005-10-20 04:55:00,2.28285,2.28331,2.28276,2.2831,40300000.0
2005-10-20 04:56:00,2.28327,2.28355,2.283,2.283,37200000.0
2005-10-20 04:57:00,2.28301,2.28352,2.28299,2.28352,32800000.0
2005-10-20 04:58:00,2.28337,2.28349,2.28298,2.28298,44100000.0
2005-10-20 04:59:00,2.28306,2.2835,2.28305,2.2835,34400000.0
2005-10-20 05:00:00,2.2836,2.28371,2.28312,2.28337,41500000.0
2005-10-20 05:01:00,2.28332,2.28336,2.28314,2.28331,31900000.0
2005-10-20 05:02:00,2.28345,2.28353,2.28298,2.28346,28200000.0
2005-10-20 05:03:00,2.28335,2.28353,2.28326,2.28353,48800000.0
2005-10-20 05:04:00,2.28338,2.28357,2.28295,2.28357,21300000.0
2005-10-20 05:05:00,2.28389,2.28418,2.28389,2.28414,13500000.0
2005-10-20 05:06:00,2.28392,2.28414,2.28366,2.2841,73300000.0
2005-10-20 05:07:00,2.28416,2.28466,2.2839,2.28466,35800000.0
2005-10-20 05:08:00,2.28422,2.28422,2.28391,2.28408,37000000.0
2005-10-20 05:09:00,2.28415,2.28438,2.28396,2.28431,31500000.0
2005-10-20 05:10:00,2.28395,2.28425,2.28368,2.28399,21500000.0
2005-10-20 05:11:00,2.28386,2.28412,2.28384,2.28399,36100000.0
2005-10-20 05:12:00,2.28399,2.28415,2.28385,2.28412,37300000.0
2005-10-20 05:13:00,2.28385,2.28389,2.28343,2.28362,31500000.0
2005-10-20 05:14:00,2.28385,2.284,2.28358,2.28375,20600000.0
2005-10-20 05:15:00,2.28386,2.28443,2.28368,2.28391,43400000.0
2005-10-20 05:16:00,2.28405,2.28431,2.28405,2.28411,20400000.0
2005-10-20 05:17:00,2.28439,2.28444,2.28381,2.28392,40100000.0
2005-10-20 05:18:00,2.28407,2.28428,2.28381,2.28411,46400000.0
2005-10-20 05:19:00,2.2842,2.28455,2.28406,2.28455,48400000.0
2005-10-20 05:20:00,2.2844,2.28444,2.28412,2.28436,36600000.0
2005-10-20 05:21:00,2.28431,2.28468,2.28431,2.28466,23700000.0
2005-10-20 05:22:00,2.28462,2.28483,2.2845,2.28474,23000000.0
2005-10-20 05:23:00,2.28485,2.28511,2.28482,2.28497,24500000.0
2005-10-20 05:24:00,2.28496,2.2851,2.28458,2.28466,35800000.0
2005-10-20 05:25:00,2.28492,2.28498,2.28483,2.28483,11200000.0
2005-10-20 05:26:00,2.28474,2.28513,2.28467,2.28491,21000000.0
2005-10-20 05:27:00,2.28484,2.28512,2.28451,2.28512,43500000.0
2005-10-20 05:28:00,2.28481,2.28481,2.28463,2.28465,45600000.0
2005-10-20 05:29:00,2.28438,2.28472,2.28425,2.28458,22200000.0
2005-10-20 05:30:00,2.28448,2.28544,2.28444,2.28525,37000000.0
2005-10-20 05:31:00,2.28483,2.28496,2.28463,2.28489,21800000.0
2005-10-20 05:32:00,2.28517,2.28517,2.28466,2.28478,43600000.0
2005-10-20 05:33:00,2.28478,2.28522,2.28455,2.28522,22700000.0
2005-10-20 05:34:00,2.28494,2.28531,2.2848,2.28529,24000000.0
2005-10-20 05:35:00,2.28512,2.28512,2.28467,2.2849,15800000.0
2005-10-20 05:36:00,2.28473,2.28493,2.28441,2.28487,58800000.0
2005-10-20 05:37:00,2.28469,2.28516,2.28458,2.28474,18800000.0
2005-10-20 05:38:00,2.28484,2.28485,2.28463,2.28463,14800000.0
2005-10-20 05:39:00,2.28443,2.28511,2.28443,2.28498,36200000.0
2005-10-20 05:40:00,2.28484,2.28504,2.28446,2.28446,25500000.0
2005-10-20 05:41:00,2.28475,2.28531,2.28459,2.28531,29900000.0
2005-10-20 05:42:00,2.28476,2.28516,2.28457,2.28516,24400000.0
2005-10-20 05:43:00,2.2849,2.2849,2.28484,2.28488,9200000.0
2005-10-20 05:44:00,2.28497,2.28504,2.28471,2.2849,51100000.0
2005-10-20 05:45:00,2.28493,2.28515,2.28449,2.28475,37000000.0
2005-10-20 05:46:00,2.28478,2.28547,2.28478,2.28518,31300000.0
2005-10-20 05:47:00,2.28458,2.28504,2.28458,2.28483,42500000.0
2005-10-20 05:48:00,2.2851,2.2851,2.28477,2.28495,53200001.0
2005-10-20 05:49:00,2.28503,2.28516,2.28486,2.28507,38700000.0
2005-10-20 05:50:00,2.28506,2.28523,2.28482,2.28507,29000000.0
2005-10-20 05:51:00,2.28468,2.28515,2.28468,2.28515,20100000.0
2005-10-20 05:52:00,2.28496,2.2852,2.28467,2.28517,57699999.0
2005-10-20 05:53:00,2.2849,2.28508,2.28477,2.28494,26700000.0
2005-10-20 05:54:00,2.28499,2.2851,2.2848,2.28498,29600000.0
2005-10-20 05:55:00,2.28497,2.28542,2.28475,2.28519,27400000.0
2005-10-20 05:56:00,2.28524,2.28537,2.28482,2.28483,51800000.0
2005-10-20 05:57:00,2.28544,2.28558,2.28483,2.28493,19800000.0
2005-10-20 05:58:00,2.28508,2.28579,2.28508,2.28538,36000000.0
2005-10-20 05:59:00,2.28531,2.28574,2.28517,2.28545,27800000.0
2005-10-20 06:00:00,2.28538,2.28556,2.28505,2.28541,28600000.0
2005-10-20 06:01:00,2.28565,2.28565,2.28547,2.28551,40100000.0
2005-10-20 06:02:00,2.28525,2.28563,2.28503,2.28556,41800000.0
2005-10-20 06:03:00,2.28532,2.28548,2.28507,2.28548,25300000.0
2005-10-20 06:04:00,2.28548,2.28557,2.2854,2.28544,39200000.0
2005-10-20 06:05:00,2.28547,2.28563,2.28547,2.28561,22800000.0
2005-10-20 06:06:00,2.28572,2.28578,2.28495,2.2855,39600000.0
2005-10-20 06:07:00,2.28557,2.2857,2.28518,2.28528,60099999.0
2005-10-20 06:08:00,2.2854,2.28553,2.28521,2.28534,51800000.0
2005-10-20 06:09:00,2.28539,2.2855,2.28519,2.28519,30700000.0
2005-10-20 06:10:00,2.28502,2.28547,2.28489,2.28537,24200000.0
2005-10-20 06:11:00,2.28542,2.2855,2.28489,2.28507,48300000.0
2005-10-20 06:12:00,2.28517,2.2853,2.28491,2.28496,45300000.0
2005-10-20 06:13:00,2.28521,2.28557,2.28521,2.28551,35300000.0
2005-10-20 06:14:00,2.28546,2.28549,2.28484,2.28489,52300000.0
2005-10-20 06:15:00,2.28511,2.28521,2.28487,2.28502,26800000.0
2005-10-20 06:16:00,2.28555,2.28555,2.28524,2.28524,31400000.0
2005-10-20 06:17:00,2.28544,2.28544,2.28489,2.2851,43300000.0
2005-10-20 06:18:00,2.28558,2.28558,2.28522,2.28529,46300000.0
2005-10-20 06:19:00,2.28528,2.28559,2.28526,2.28532,68900001.0
2005-10-20 06:20:00,2.28562,2.28565,2.28486,2.28546,27200000.0
2005-10-20 06:21:00,2.28543,2.28549,2.28519,2.28549,22200000.0
2005-10-20 06:22:00,2.28576,2.28576,2.28493,2.28515,34500000.0
2005-10-20 06:23:00,2.28513,2.28565,2.28496,2.28542,33200000.0
2005-10-20 06:24:00,2.28541,2.28571,2.28536,2.28536,40700000.0
2005-10-20 06:25:00,2.2853,2.28544,2.28489,2.28489,26300000.0
2005-10-20 06:26:00,2.28494,2.28525,2.28478,2.28502,30100000.0
2005-10-20 06:27:00,2.28488,2.2854,2.28486,2.28534,21500000.0
2005-10-20 06:28:00,2.28493,2.28549,2.28473,2.28547,30900000.0
2005-10-20 06:29:00,2.28532,2.28545,2.28518,2.28518,26700000.0
2005-10-20 06:30:00,2.28552,2.28552,2.28467,2.28473,24000000.0
2005-10-20 06:31:00,2.28493,2.28553,2.28493,2.28553,56300000.0
2005-10-20 06:32:00,2.28548,2.28548,2.28522,2.28539,24600000.0
2005-10-20 06:33:00,2.28518,2.28522,2.28494,2.28513,30600000.0
2005-10-20 06:34:00,2.28523,2.2855,2.28508,2.28534,41200000.0
2005-10-20 06:35:00,2.28543,2.28555,2.28529,2.28543,33600000.0
2005-10-20 06:36:00,2.28433,2.2851,2.28433,2.28508,44000000.0
2005-10-20 06:37:00,2.28506,2.28506,2.28488,2.28491,28400000.0
2005-10-20 06:38:00,2.2848,2.28493,2.28442,2.28485,53500001.0
2005-10-20 06:39:00,2.28493,2.28493,2.28462,2.28468,19400000.0
2005-10-20 06:40:00,2.28472,2.28487,2.28434,2.28457,36900000.0
2005-10-20 06:41:00,2.28451,2.28451,2.28406,2.28407,23500000.0
2005-10-20 06:42:00,2.28442,2.28444,2.28418,2.28437,67000000.0
2005-10-20 06:43:00,2.28436,2.28436,2.28415,2.28419,16700000.0
2005-10-20 06:44:00,2.28414,2.28426,2.28383,2.2841,49400000.0
2005-10-20 06:45:00,2.28394,2.28421,2.28394,2.28407,55300000.0
2005-10-20 06:46:00,2.28388,2.28415,2.28386,2.28388,48300000.0
2005-10-20 06:47:00,2.28382,2.28412,2.28363,2.28383,28700000.0
2005-10-20 06:48:00,2.28383,2.28426,2.28378,2.28406,41100000.0
2005-10-20 06:49:00,2.28389,2.284,2.28376,2.284,17600000.0
2005-10-20 06:50:00,2.28418,2.28439,2.28384,2.28387,30600000.0
2005-10-20 06:51:00,2.2842,2.2842,2.2839,2.28401,25000000.0
2005-10-20 06:52:00,2.28389,2.28408,2.28378,2.28408,25700000.0
2005-10-20 06:53:00,2.28418,2.28432,2.28399,2.28423,43200000.0
2005-10-20 06:54:00,2.28423,2.28467,2.28415,2.28454,34000000.0
2005-10-20 06:55:00,2.28396,2.28432,2.28396,2.28432,27800000.0
2005-10-20 06:56:00,2.28442,2.28442,2.28382,2.28382,17900000.0
2005-10-20 06:57:00,2.28443,2.28451,2.28438,2.28448,22400000.0
2005-10-20 06:58:00,2.2846,2.28475,2.28415,2.28437,30900000.0
2005-10-20 06:59:00,2.28452,2.28452,2.28383,2.28406,36500000.0
2005-10-20 07:00:00,2.28383,2.28424,2.28377,2.28407,45100000.0
2005-10-20 07:01:00,2.28439,2.28472,2.28408,2.28472,48500000.0
2005-10-20 07:02:00,2.28475,2.28485,2.28472,2.28485,29900000.0
2005-10-20 07:03:00,2.28467,2.28467,2.28433,2.28433,27800000.0
2005-10-20 07:04:00,2.28422,2.28452,2.28405,2.28433,33000000.0
2005-10-20 07:05:00,2.28446,2.28446,2.2842,2.28423,19800000.0
2005-10-20 07:06:00,2.28419,2.28433,2.28418,2.28433,28300000.0
2005-10-20 07:07:00,2.28412,2.28428,2.28372,2.28428,22000000.0
2005-10-20 07:08:00,2.28425,2.28427,2.28425,2.28427,22599999.0
2005-10-20 07:09:00,2.28434,2.2846,2.28434,2.2846,22200000.0
2005-10-20 07:10:00,2.28444,2.28459,2.28368,2.28374,26000000.0
2005-10-20 07:11:00,2.28437,2.28464,2.28435,2.2844,44600000.0
2005-10-20 07:12:00,2.28448,2.28465,2.28444,2.28465,54600000.0
2005-10-20 07:13:00,2.28426,2.28436,2.28409,2.2843,47300000.0
2005-10-20 07:14:00,2.28408,2.28421,2.2839,2.28421,33000000.0
2005-10-20 07:15:00,2.28433,2.28447,2.284,2.28414,39100000.0
2005-10-20 07:16:00,2.28459,2.28472,2.28456,2.28456,25400000.0
2005-10-20 07:17:00,2.28455,2.28462,2.28405,2.28431,38700000.0
2005-10-20 07:18:00,2.28427,2.28447,2.28416,2.28422,39400000.0
2005-10-20 07:19:00,2.28455,2.28455,2.28394,2.28406,31800000.0
2005-10-20 07:20:00,2.28408,2.28435,2.28403,2.28435,55100000.0
2005-10-20 07:21:00,2.2842,2.2844,2.28399,2.2844,36700000.0
2005-10-20 07:22:00,2.28419,2.28442,2.28396,2.28396,32100000.0
2005-10-20 07:23:00,2.28382,2.28417,2.28373,2.28414,32000000.0
2005-10-20 07:24:00,2.28411,2.28421,2.28371,2.28407,28500000.0
2005-10-20 07:25:00,2.28377,2.28416,2.28365,2.28397,30800000.0
2005-10-20 07:26:00,2.28409,2.28431,2.28402,2.28412,29600000.0
2005-10-20 07:27:00,2.28424,2.28428,2.28382,2.28388,54300000.0
2005-10-20 07:28:00,2.28369,2.28389,2.28363,2.28389,44800000.0
2005-10-20 07:29:00,2.28411,2.28419,2.28359,2.28391,29700000.0
2005-10-20 07:30:00,2.28391,2.28413,2.28368,2.28408,37600000.0
2005-10-20 07:31:00,2.28397,2.28397,2.28338,2.28353,37100000.0
2005-10-20 07:32:00,2.28392,2.28411,2.2836,2.28364,51100000.0
2005-10-20 07:33:00,2.28354,2.28358,2.28336,2.28341,19800000.0
2005-10-20 07:34:00,2.28314,2.28341,2.28311,2.28324,50499999.0
2005-10-20 07:35:00,2.28349,2.28351,2.28331,2.2834,20900000.0
2005-10-20 07:36:00,2.28354,2.28354,2.28326,2.28348,31900000.0
2005-10-20 07:37:00,2.28348,2.28363,2.28326,2.28326,28700000.0
2005-10-20 07:38:00,2.28338,2.28365,2.28338,2.28365,30000000.0
2005-10-20 07:39:00,2.28333,2.28355,2.28327,2.28355,26000000.0
2005-10-20 07:40:00,2.28343,2.2836,2.28343,2.2836,27900000.0
2005-10-20 07:41:00,2.28381,2.2839,2.28361,2.2839,51000000.0
2005-10-20 07:42:00,2.28405,2.28419,2.28386,2.28387,31300000.0
2005-10-20 07:43:00,2.28376,2.28376,2.2835,2.28352,33200000.0
2005-10-20 07:44:00,2.28387,2.28387,2.283,2.2832,51599999.0
2005-10-20 07:45:00,2.28343,2.28378,2.28289,2.28378,89699999.0
2005-10-20 07:46:00,2.2839,2.2839,2.28324,2.28337,29400000.0
2005-10-20 07:47:00,2.28328,2.28399,2.28312,2.28388,21900000.0
2005-10-20 07:48:00,2.2836,2.2836,2.28305,2.2833,22800000.0
2005-10-20 07:49:00,2.28383,2.2841,2.28383,2.28403,33400000.0
2005-10-20 07:50:00,2.28402,2.28402,2.2836,2.28363,23000000.0
2005-10-20 07:51:00,2.28363,2.28372,2.28346,2.28361,49800000.0
2005-10-20 07:52:00,2.28367,2.28374,2.28351,2.28352,65699998.0
2005-10-20 07:53:00,2.2838,2.28388,2.28314,2.28347,46400000.0
2005-10-20 07:54:00,2.28354,2.28372,2.28308,2.28308,36900000.0
2005-10-20 07:55:00,2.28338,2.28378,2.28303,2.28303,21800000.0
2005-10-20 07:56:00,2.28336,2.28368,2.28323,2.28367,42300000.0
2005-10-20 07:57:00,2.28373,2.28377,2.28339,2.28377,15800000.0
2005-10-20 07:58:00,2.28406,2.28425,2.28381,2.28381,52500000.0
2005-10-20 07:59:00,2.28348,2.28363,2.28316,2.28334,19000000.0
2005-10-20 08:00:00,2.28388,2.28431,2.28376,2.28421,33500000.0
2005-10-20 08:01:00,2.28392,2.28443,2.28381,2.28422,49000000.0
2005-10-20 08:02:00,2.28411,2.28419,2.28396,2.2841,34900000.0
2005-10-20 08:03:00,2.28419,2.28476,2.28407,2.28476,28700000.0
2005-10-20 08:04:00,2.28459,2.28467,2.2843,2.28467,26400000.0
2005-10-20 08:05:00,2.28417,2.28462,2.28416,2.28448,43700000.0
2005-10-20 08:06:00,2.28431,2.28439,2.28428,2.28433,51600000.0
2005-10-20 08:07:00,2.28418,2.28442,2.28389,2.28415,46800000.0
2005-10-20 08:08:00,2.28417,2.28417,2.28342,2.28411,38900000.0
2005-10-20 08:09:00,2.2843,2.2843,2.28396,2.28405,46800000.0
2005-10-20 08:10:00,2.28395,2.28417,2.2838,2.28399,42800000.0
2005-10-20 08:11:00,2.28414,2.28432,2.28414,2.28416,14800000.0
2005-10-20 08:12:00,2.28402,2.2842,2.28353,2.28362,41700000.0
2005-10-20 08:13:00,2.28384,2.28401,2.28362,2.28401,37300000.0
2005-10-20 08:14:00,2.2841,2.2841,2.28364,2.28378,29200000.0
2005-10-20 08:15:00,2.28384,2.284,2.28362,2.28376,40600000.0
2005-10-20 08:16:00,2.28365,2.28365,2.28327,2.28327,20600000.0
2005-10-20 08:17:00,2.28311,2.28334,2.28268,2.28293,49700000.0
2005-10-20 08:18:00,2.28316,2.2833,2.28309,2.28314,16600000.0
2005-10-20 08:19:00,2.28297,2.28331,2.2827,2.28321,29200000.0
2005-10-20 08:20:00,2.28316,2.28373,2.28316,2.28373,52300000.0
2005-10-20 08:21:00,2.2837,2.28375,2.28312,2.28328,28100000.0
2005-10-20 08:22:00,2.28317,2.28321,2.2829,2.28312,34700000.0
2005-10-20 08:23:00,2.28352,2.28371,2.28328,2.2834,23900000.0
2005-10-20 08:24:00,2.28336,2.28342,2.28307,2.28324,27300000.0
2005-10-20 08:25:00,2.28332,2.28334,2.28289,2.28289,28500000.0
2005-10-20 08:26:00,2.28283,2.28296,2.28266,2.28293,21700000.0
2005-10-20 08:27:00,2.2831,2.28325,2.2831,2.2832,32900000.0
2005-10-20 08:28:00,2.28322,2.28341,2.28322,2.28324,37400000.0
2005-10-20 08:29:00,2.28338,2.28375,2.28338,2.28375,22100000.0
2005-10-20 08:30:00,2.28365,2.28386,2.2823,2.28236,26700000.0
2005-10-20 08:31:00,2.28345,2.2835,2.28318,2.28334,28400000.0
2005-10-20 08:32:00,2.28326,2.28328,2.28306,2.28308,24900000.0
2005-10-20 08:33:00,2.28321,2.28325,2.28309,2.2832,22600000.0
2005-10-20 08:34:00,2.28327,2.28332,2.28282,2.28282,50400000.0
2005-10-20 08:35:00,2.28306,2.28316,2.28289,2.2829,28900000.0
2005-10-20 08:36:00,2.28273,2.28304,2.28262,2.28293,25400000.0
2005-10-20 08:37:00,2.28303,2.28303,2.28278,2.28278,29500000.0
2005-10-20 08:38:00,2.28271,2.28293,2.28266,2.28293,29600000.0
2005-10-20 08:39:00,2.2829,2.28354,2.2829,2.28354,13800000.0
2005-10-20 08:40:00,2.28349,2.2835,2.28332,2.2835,24500000.0
2005-10-20 08:41:00,2.28363,2.28382,2.2835,2.2837,17900000.0
2005-10-20 08:42:00,2.28347,2.28347,2.28318,2.28324,22600000.0
2005-10-20 08:43:00,2.28333,2.28349,2.28309,2.28309,24900000.0
2005-10-20 08:44:00,2.28314,2.28336,2.28297,2.28297,21200000.0
2005-10-20 08:45:00,2.28295,2.28316,2.28295,2.28313,26000000.0
2005-10-20 08:46:00,2.28338,2.28379,2.28338,2.28379,33800000.0
2005-10-20 08:47:00,2.28416,2.2848,2.28415,2.28422,45500000.0
2005-10-20 08:48:00,2.28445,2.28448,2.28413,2.28413,14400000.0
2005-10-20 08:49:00,2.28399,2.28401,2.28377,2.2839,46900000.0
2005-10-20 08:50:00,2.28367,2.28375,2.28351,2.28375,38500000.0
2005-10-20 08:51:00,2.28378,2.28406,2.28366,2.28372,36400000.0
2005-10-20 08:52:00,2.28397,2.28415,2.28385,2.28409,32600000.0
2005-10-20 08:53:00,2.28433,2.28453,2.28421,2.28421,17500000.0
2005-10-20 08:54:00,2.28424,2.28445,2.28417,2.28431,31700000.0
2005-10-20 08:55:00,2.28446,2.28446,2.28394,2.28394,16600000.0
2005-10-20 08:56:00,2.28389,2.28431,2.28389,2.28402,27800000.0
2005-10-20 08:57:00,2.28414,2.28432,2.28381,2.28423,56900000.0
2005-10-20 08:58:00,2.28432,2.28432,2.28381,2.28397,24600000.0
2005-10-20 08:59:00,2.28423,2.28479,2.28413,2.28479,43900000.0
2005-10-20 09:00:00,2.28479,2.28483,2.28461,2.28483,16600000.0
2005-10-20 09:01:00,2.28485,2.28485,2.28418,2.28418,28900000.0
2005-10-20 09:02:00,2.28411,2.28437,2.28411,2.28414,36200000.0
2005-10-20 09:03:00,2.28415,2.28436,2.28395,2.28424,28800000.0
2005-10-20 09:04:00,2.28439,2.28443,2.28373,2.28403,34700000.0
2005-10-20 09:05:00,2.28416,2.28426,2.28379,2.28379,32100000.0
2005-10-20 09:06:00,2.28394,2.28425,2.28394,2.28417,12900000.0
2005-10-20 09:07:00,2.28414,2.28419,2.28399,2.28411,54600000.0
2005-10-20 09:08:00,2.28408,2.28418,2.28386,2.28407,41100000.0
2005-10-20 09:09:00,2.28425,2.28518,2.28425,2.28518,30200000.0
2005-10-20 09:10:00,2.28532,2.2858,2.28514,2.28574,34800000.0
2005-10-20 09:11:00,2.28584,2.28606,2.28556,2.28574,81200001.0
2005-10-20 09:12:00,2.28538,2.28538,2.28494,2.28497,30000000.0
2005-10-20 09:13:00,2.28507,2.28518,2.28507,2.28518,4800000.0
2005-10-20 09:14:00,2.28527,2.28549,2.28525,2.28531,57600000.0
2005-10-20 09:15:00,2.2857,2.28661,2.2857,2.28644,36400001.0
2005-10-20 09:16:00,2.2868,2.28688,2.28663,2.28677,29000000.0
2005-10-20 09:17:00,2.28681,2.28706,2.28677,2.28688,27500000.0
2005-10-20 09:18:00,2.28669,2.28675,2.28642,2.28653,40200000.0
2005-10-20 09:19:00,2.28644,2.28676,2.28643,2.28649,22000000.0
2005-10-20 09:20:00,2.28682,2.28722,2.28682,2.2869,37100000.0
2005-10-20 09:21:00,2.28706,2.28711,2.28693,2.28698,33700000.0
2005-10-20 09:22:00,2.28713,2.28725,2.28697,2.28715,31900000.0
2005-10-20 09:23:00,2.28713,2.28726,2.28708,2.28726,44800000.0
2005-10-20 09:24:00,2.28719,2.28759,2.28719,2.28759,35300000.0
2005-10-20 09:25:00,2.28764,2.28785,2.28756,2.28756,32000000.0
2005-10-20 09:26:00,2.28762,2.28778,2.28759,2.28759,32500000.0
2005-10-20 09:27:00,2.28762,2.28762,2.28722,2.28722,9200000.0
2005-10-20 09:28:00,2.2872,2.28726,2.28717,2.28717,25600000.0
2005-10-20 09:29:00,2.28694,2.28695,2.28677,2.28695,26400000.0
2005-10-20 09:30:00,2.28691,2.2871,2.28677,2.28677,16500000.0
2005-10-20 09:31:00,2.2869,2.28724,2.2869,2.28719,36200001.0
2005-10-20 09:32:00,2.28728,2.28771,2.28728,2.2876,72700000.0
2005-10-20 09:33:00,2.28792,2.28839,2.28792,2.28839,12700000.0
2005-10-20 09:34:00,2.28848,2.28848,2.28807,2.28815,16000000.0
2005-10-20 09:35:00,2.28811,2.28817,2.28785,2.28788,28600000.0
2005-10-20 09:36:00,2.28787,2.28791,2.28767,2.28767,41200000.0
2005-10-20 09:37:00,2.28754,2.28754,2.2872,2.28724,25900000.0
2005-10-20 09:38:00,2.28732,2.28762,2.28712,2.28719,59700000.0
2005-10-20 09:39:00,2.28714,2.28731,2.2871,2.2873,56800000.0
2005-10-20 09:40:00,2.28706,2.28755,2.28682,2.28746,32900000.0
2005-10-20 09:41:00,2.28744,2.28767,2.28741,2.28755,34100000.0
2005-10-20 09:42:00,2.2872,2.28776,2.2872,2.28776,44300000.0
2005-10-20 09:43:00,2.28771,2.28807,2.28759,2.28778,40600000.0
2005-10-20 09:44:00,2.28765,2.28777,2.28748,2.28775,43000000.0
2005-10-20 09:45:00,2.28763,2.28778,2.28748,2.28767,33700000.0
2005-10-20 09:46:00,2.28751,2.28751,2.28708,2.28737,32900000.0
2005-10-20 09:47:00,2.28728,2.28757,2.28725,2.28745,38300000.0
2005-10-20 09:48:00,2.28737,2.28745,2.28692,2.28692,41000000.0
2005-10-20 09:49:00,2.28698,2.2871,2.28693,2.28697,36200000.0
2005-10-20 09:50:00,2.28719,2.28721,2.28685,2.28685,21600000.0
2005-10-20 09:51:00,2.28697,2.28697,2.28636,2.28636,23500000.0
2005-10-20 09:52:00,2.28636,2.28666,2.28621,2.28662,27500000.0
2005-10-20 09:53:00,2.28649,2.2868,2.28649,2.2867,30300000.0
2005-10-20 09:54:00,2.28663,2.28694,2.2866,2.28686,36200000.0
2005-10-20 09:55:00,2.28688,2.28705,2.28679,2.28702,20800000.0
2005-10-20 09:56:00,2.28717,2.28717,2.28682,2.28682,20300000.0
2005-10-20 09:57:00,2.28676,2.287,2.28666,2.28667,60100000.0
2005-10-20 09:58:00,2.28666,2.28666,2.28645,2.2865,28200000.0
2005-10-20 09:59:00,2.28657,2.28665,2.28629,2.28632,29500000.0
2005-10-20 10:00:00,2.28631,2.28657,2.28631,2.28655,36700000.0
2005-10-20 10:01:00,2.28656,2.28656,2.28595,2.2861,20400000.0
2005-10-20 10:02:00,2.2863,2.2867,2.2863,2.28662,47600000.0
2005-10-20 10:03:00,2.28663,2.28663,2.28637,2.28639,36600000.0
2005-10-20 10:04:00,2.28672,2.28675,2.28654,2.28654,44900000.0
2005-10-20 10:05:00,2.28655,2.28689,2.28655,2.28689,31800000.0
2005-10-20 10:06:00,2.28694,2.28723,2.28686,2.28713,59699999.0
2005-10-20 10:07:00,2.28736,2.28764,2.28736,2.28747,35100000.0
2005-10-20 10:08:00,2.28759,2.28771,2.2873,2.28737,45400000.0
2005-10-20 10:09:00,2.28732,2.28736,2.2872,2.2872,42000000.0
2005-10-20 10:10:00,2.28664,2.28743,2.28617,2.2873,51600000.0
2005-10-20 10:11:00,2.28719,2.28743,2.28719,2.28737,38200000.0
2005-10-20 10:12:00,2.28721,2.28741,2.2872,2.2872,60999999.0
2005-10-20 10:13:00,2.28726,2.28736,2.28716,2.28725,14300000.0
2005-10-20 10:14:00,2.28711,2.28719,2.28685,2.28685,35800000.0
2005-10-20 10:15:00,2.28705,2.28718,2.28677,2.28685,28700000.0
2005-10-20 10:16:00,2.28694,2.2871,2.28677,2.2871,57100000.0
2005-10-20 10:17:00,2.28708,2.2872,2.28685,2.2872,54199999.0
2005-10-20 10:18:00,2.28667,2.28698,2.28664,2.28698,40100000.0
2005-10-20 10:19:00,2.28687,2.2871,2.28687,2.28706,38100000.0
2005-10-20 10:20:00,2.28715,2.28728,2.28705,2.28728,26500000.0
2005-10-20 10:21:00,2.28724,2.28744,2.28715,2.28736,28000000.0
2005-10-20 10:22:00,2.28733,2.28746,2.28733,2.28746,57500000.0
2005-10-20 10:23:00,2.28749,2.28767,2.28747,2.28754,31200000.0
2005-10-20 10:24:00,2.28761,2.28761,2.28719,2.2874,49600000.0
2005-10-20 10:25:00,2.2873,2.2873,2.28694,2.287,42400000.0
2005-10-20 10:26:00,2.28692,2.28695,2.28685,2.28688,36200000.0
2005-10-20 10:27:00,2.28677,2.28692,2.28607,2.2865,64700000.0
2005-10-20 10:28:00,2.28663,2.28706,2.28663,2.2868,41400000.0
2005-10-20 10:29:00,2.2871,2.28733,2.2866,2.28678,36300000.0
2005-10-20 10:30:00,2.2871,2.29018,2.2871,2.29018,36600000.0
2005-10-20 10:31:00,2.29058,2.29109,2.29058,2.29076,24100000.0
2005-10-20 10:32:00,2.29045,2.29059,2.2899,2.29028,37100000.0
2005-10-20 10:33:00,2.29016,2.29038,2.28994,2.28994,32900000.0
2005-10-20 10:34:00,2.28995,2.29008,2.28976,2.29002,44600000.0
2005-10-20 10:35:00,2.29014,2.29014,2.28983,2.28998,41400000.0
2005-10-20 10:36:00,2.2901,2.29026,2.29008,2.2902,22100000.0
2005-10-20 10:37:00,2.29037,2.29052,2.29031,2.29033,54100000.0
2005-10-20 10:38:00,2.29056,2.2906,2.29026,2.29037,18000000.0
2005-10-20 10:39:00,2.29032,2.29074,2.29032,2.29045,21400000.0
2005-10-20 10:40:00,2.29043,2.29046,2.29027,2.29027,28200000.0
2005-10-20 10:41:00,2.29042,2.29069,2.29036,2.29047,51200000.0
2005-10-20 10:42:00,2.29038,2.2906,2.29038,2.29041,18800000.0
2005-10-20 10:43:00,2.2903,2.29059,2.2903,2.29045,26100000.0
2005-10-20 10:44:00,2.29021,2.29022,2.2897,2.28972,35600000.0
2005-10-20 10:45:00,2.28946,2.28983,2.28934,2.28963,34200000.0
2005-10-20 10:46:00,2.28959,2.28974,2.28927,2.28939,47800000.0
2005-10-20 10:47:00,2.2894,2.28949,2.28903,2.28903,19900000.0
2005-10-20 10:48:00,2.28882,2.28923,2.28882,2.28918,49700000.0
2005-10-20 10:49:00,2.28911,2.2895,2.28894,2.2895,26200000.0
2005-10-20 10:50:00,2.28943,2.28962,2.28925,2.2895,23400000.0
2005-10-20 10:51:00,2.28978,2.2903,2.28978,2.29012,47000001.0
2005-10-20 10:52:00,2.29014,2.29014,2.28968,2.28995,34900000.0
2005-10-20 10:53:00,2.29004,2.2901,2.28984,2.29001,55200000.0
2005-10-20 10:54:00,2.29008,2.29019,2.28977,2.28977,44100000.0
2005-10-20 10:55:00,2.28979,2.28989,2.28951,2.28951,65500000.0
2005-10-20 10:56:00,2.28923,2.28926,2.28899,2.28914,25800000.0
2005-10-20 10:57:00,2.28916,2.28954,2.28916,2.28931,41700000.0
2005-10-20 10:58:00,2.28946,2.28951,2.2893,2.2893,22800000.0
2005-10-20 10:59:00,2.2892,2.28965,2.2892,2.28965,34200000.0
2005-10-20 11:00:00,2.2896,2.28966,2.28948,2.28961,25000000.0
2005-10-20 11:01:00,2.28956,2.28978,2.28953,2.28953,29300000.0
2005-10-20 11:02:00,2.2897,2.28985,2.28966,2.28985,30800000.0
2005-10-20 11:03:00,2.28963,2.28996,2.28961,2.28972,34300000.0
2005-10-20 11:04:00,2.28965,2.28973,2.2895,2.2896,48800000.0
2005-10-20 11:05:00,2.28972,2.28996,2.28963,2.28963,47400000.0
2005-10-20 11:06:00,2.28999,2.29004,2.28946,2.28963,45000000.0
2005-10-20 11:07:00,2.28951,2.28971,2.28949,2.28949,32500000.0
2005-10-20 11:08:00,2.28937,2.2895,2.28808,2.28808,22400000.0
2005-10-20 11:09:00,2.2882,2.28839,2.28813,2.28813,12800000.0
2005-10-20 11:10:00,2.28783,2.28839,2.28783,2.28828,27500000.0
2005-10-20 11:11:00,2.28812,2.28984,2.28798,2.28981,29400000.0
2005-10-20 11:12:00,2.28983,2.28997,2.2896,2.28993,39900000.0
2005-10-20 11:13:00,2.2902,2.29043,2.28998,2.29043,37100000.0
2005-10-20 11:14:00,2.29044,2.29044,2.28955,2.2896,42500000.0
2005-10-20 11:15:00,2.28937,2.28937,2.28904,2.28907,42500000.0
2005-10-20 11:16:00,2.28919,2.28934,2.28911,2.28927,32400001.0
2005-10-20 11:17:00,2.28948,2.28973,2.28948,2.28969,26600000.0
2005-10-20 11:18:00,2.28972,2.28972,2.28956,2.28967,18300000.0
2005-10-20 11:19:00,2.2897,2.28982,2.28968,2.28982,24000000.0
2005-10-20 11:20:00,2.28969,2.28979,2.28953,2.28979,63100000.0
2005-10-20 11:21:00,2.28961,2.29013,2.28959,2.29013,33700000.0
2005-10-20 11:22:00,2.28997,2.29045,2.28987,2.29019,41300000.0
2005-10-20 11:23:00,2.29008,2.29024,2.2898,2.29016,32400000.0
2005-10-20 11:24:00,2.29038,2.29038,2.28959,2.29009,44300000.0
2005-10-20 11:25:00,2.29015,2.29054,2.29015,2.29034,37399999.0
2005-10-20 11:26:00,2.29033,2.29042,2.29029,2.29042,19800000.0
2005-10-20 11:27:00,2.29037,2.29043,2.29002,2.29002,40700000.0
2005-10-20 11:28:00,2.28979,2.28979,2.28947,2.2895,45200000.0
2005-10-20 11:29:00,2.28941,2.28981,2.28905,2.28965,46200000.0
2005-10-20 11:30:00,2.28959,2.28966,2.28949,2.28961,42000000.0
2005-10-20 11:31:00,2.28947,2.28959,2.28927,2.28927,35100000.0
2005-10-20 11:32:00,2.28919,2.28921,2.28899,2.28921,31800000.0
2005-10-20 11:33:00,2.28917,2.28934,2.28889,2.28889,32700000.0
2005-10-20 11:34:00,2.28873,2.28931,2.28873,2.28916,43700000.0
2005-10-20 11:35:00,2.28908,2.28927,2.28891,2.2891,42900000.0
2005-10-20 11:36:00,2.2892,2.28924,2.28874,2.28886,53400000.0
2005-10-20 11:37:00,2.28891,2.28912,2.28881,2.28901,44900000.0
2005-10-20 11:38:00,2.28884,2.28903,2.28873,2.28883,35000000.0
2005-10-20 11:39:00,2.2888,2.28887,2.28866,2.28886,58600000.0
2005-10-20 11:40:00,2.28872,2.28896,2.28871,2.28896,41700000.0
2005-10-20 11:41:00,2.28893,2.28906,2.28892,2.28897,29300000.0
2005-10-20 11:42:00,2.28891,2.28932,2.28891,2.28909,64700000.0
2005-10-20 11:43:00,2.28897,2.28924,2.28897,2.289,46500000.0
2005-10-20 11:44:00,2.28903,2.28916,2.28867,2.28867,23400000.0
2005-10-20 11:45:00,2.28898,2.28953,2.28898,2.28953,33600000.0
2005-10-20 11:46:00,2.28951,2.28951,2.28917,2.2892,23400000.0
2005-10-20 11:47:00,2.28904,2.28919,2.28887,2.28916,51500000.0
2005-10-20 11:48:00,2.28912,2.28946,2.28912,2.2894,33400000.0
2005-10-20 11:49:00,2.28935,2.28962,2.2892,2.28944,26000000.0
2005-10-20 11:50:00,2.28948,2.28973,2.28934,2.28945,35200000.0
2005-10-20 11:51:00,2.28994,2.29,2.28973,2.28992,36900000.0
2005-10-20 11:52:00,2.29035,2.29094,2.29035,2.29094,27900000.0
2005-10-20 11:53:00,2.29092,2.29106,2.29072,2.29072,22200000.0
2005-10-20 11:54:00,2.29056,2.2907,2.28982,2.28982,39500000.0
2005-10-20 11:55:00,2.28963,2.28963,2.28935,2.28935,30400000.0
2005-10-20 11:56:00,2.28951,2.28964,2.28948,2.28955,42000000.0
2005-10-20 11:57:00,2.28959,2.28974,2.28942,2.28965,87799998.0
2005-10-20 11:58:00,2.28965,2.28972,2.28954,2.28959,35300000.0
2005-10-20 11:59:00,2.28969,2.2899,2.28964,2.2899,22700000.0
2005-10-20 12:00:00,2.29003,2.29042,2.28997,2.29042,30000000.0
2005-10-20 12:01:00,2.29055,2.29087,2.29042,2.2905,39800000.0
2005-10-20 12:02:00,2.29051,2.29083,2.2903,2.2903,21300000.0
2005-10-20 12:03:00,2.29035,2.29072,2.29035,2.29065,37000000.0
2005-10-20 12:04:00,2.29034,2.29074,2.29024,2.29064,34300000.0
2005-10-20 12:05:00,2.29093,2.29105,2.29079,2.2909,50800000.0
2005-10-20 12:06:00,2.29088,2.29088,2.29065,2.29078,31800000.0
2005-10-20 12:07:00,2.29067,2.29067,2.29052,2.29052,48800000.0
2005-10-20 12:08:00,2.29053,2.29073,2.29042,2.29055,59700000.0
2005-10-20 12:09:00,2.29061,2.29086,2.29058,2.29058,31700000.0
2005-10-20 12:10:00,2.29069,2.29087,2.29062,2.2908,16100000.0
2005-10-20 12:11:00,2.29082,2.29082,2.29063,2.29073,26900000.0
2005-10-20 12:12:00,2.29087,2.29105,2.29067,2.29074,23400000.0
2005-10-20 12:13:00,2.2904,2.2908,2.29018,2.29068,36700000.0
2005-10-20 12:14:00,2.29068,2.29068,2.29052,2.29057,33800000.0
2005-10-20 12:15:00,2.29053,2.29064,2.29042,2.2905,28900000.0
2005-10-20 12:16:00,2.29045,2.29066,2.2904,2.2904,44000000.0
2005-10-20 12:17:00,2.29029,2.29064,2.29002,2.29043,42099999.0
2005-10-20 12:18:00,2.2907,2.29072,2.29036,2.29043,44800000.0
2005-10-20 12:19:00,2.29042,2.29049,2.29009,2.29028,30900000.0
2005-10-20 12:20:00,2.29046,2.29056,2.29042,2.29047,48600000.0
2005-10-20 12:21:00,2.2902,2.2905,2.28999,2.29037,36600000.0
2005-10-20 12:22:00,2.29036,2.29039,2.29023,2.2903,31400000.0
2005-10-20 12:23:00,2.29045,2.29073,2.29043,2.29068,45200000.0
2005-10-20 12:24:00,2.2906,2.2906,2.29012,2.29012,29100000.0
2005-10-20 12:25:00,2.29028,2.29039,2.29005,2.29005,38500000.0
2005-10-20 12:26:00,2.28987,2.29018,2.28961,2.28961,30400000.0
2005-10-20 12:27:00,2.29002,2.29016,2.28982,2.29016,27600000.0
2005-10-20 12:28:00,2.29017,2.2904,2.29007,2.2904,20400000.0
2005-10-20 12:29:00,2.29006,2.29037,2.2896,2.29037,49300000.0
2005-10-20 12:30:00,2.29054,2.29054,2.29002,2.29002,55800000.0
2005-10-20 12:31:00,2.28976,2.28998,2.28976,2.28984,23700000.0
2005-10-20 12:32:00,2.28985,2.28985,2.28919,2.28936,18300000.0
2005-10-20 12:33:00,2.28958,2.28996,2.28938,2.28956,22200000.0
2005-10-20 12:34:00,2.28977,2.28977,2.28945,2.28957,34600000.0
2005-10-20 12:35:00,2.2894,2.28969,2.28928,2.28928,33400000.0
2005-10-20 12:36:00,2.28947,2.28947,2.28907,2.28919,26400000.0
2005-10-20 12:37:00,2.28917,2.28917,2.28887,2.28889,16400000.0
2005-10-20 12:38:00,2.28872,2.28896,2.28859,2.28896,32300000.0
2005-10-20 12:39:00,2.28912,2.2892,2.28899,2.289,14000000.0
2005-10-20 12:40:00,2.28876,2.28903,2.28862,2.28895,47300000.0
2005-10-20 12:41:00,2.289,2.28902,2.28832,2.2889,44300000.0
2005-10-20 12:42:00,2.28897,2.28924,2.28894,2.28904,37000000.0
2005-10-20 12:43:00,2.28885,2.28927,2.28869,2.28869,41200000.0
2005-10-20 12:44:00,2.28916,2.28916,2.28896,2.28896,26100000.0
2005-10-20 12:45:00,2.28905,2.28918,2.28836,2.28899,34700000.0
2005-10-20 12:46:00,2.28897,2.28921,2.28895,2.28908,27600000.0
2005-10-20 12:47:00,2.28908,2.28933,2.28892,2.28926,31400000.0
2005-10-20 12:48:00,2.28945,2.28977,2.28945,2.28975,40700000.0
2005-10-20 12:49:00,2.28989,2.29003,2.28977,2.29003,50200000.0
2005-10-20 12:50:00,2.28999,2.29011,2.28979,2.29005,38600000.0
2005-10-20 12:51:00,2.29014,2.29048,2.29007,2.29007,41400000.0
2005-10-20 12:52:00,2.29032,2.29039,2.29011,2.29016,18200000.0
2005-10-20 12:53:00,2.2902,2.29041,2.29009,2.29041,27000000.0
2005-10-20 12:54:00,2.29045,2.29102,2.29045,2.29102,12600000.0
2005-10-20 12:55:00,2.29114,2.29117,2.29074,2.29109,26300000.0
2005-10-20 12:56:00,2.29125,2.29154,2.29121,2.29124,35300000.0
2005-10-20 12:57:00,2.29107,2.29138,2.29107,2.29138,26100000.0
2005-10-20 12:58:00,2.29129,2.29153,2.29129,2.29153,24700000.0
2005-10-20 12:59:00,2.29179,2.29201,2.29164,2.29182,47700000.0
2005-10-20 13:00:00,2.29184,2.29184,2.2913,2.2913,63500000.0
2005-10-20 13:01:00,2.29123,2.29131,2.29092,2.29092,73600000.0
2005-10-20 13:02:00,2.29119,2.2913,2.29071,2.29071,60100000.0
2005-10-20 13:03:00,2.29087,2.29129,2.29081,2.29091,18800000.0
2005-10-20 13:04:00,2.29089,2.29104,2.29071,2.2908,39200000.0
2005-10-20 13:05:00,2.29079,2.29079,2.2901,2.29026,31300000.0
2005-10-20 13:06:00,2.29022,2.29068,2.29022,2.29055,19200000.0
2005-10-20 13:07:00,2.29069,2.29079,2.2905,2.29078,53100000.0
2005-10-20 13:08:00,2.29103,2.29122,2.29103,2.29109,47700000.0
2005-10-20 13:09:00,2.29122,2.29122,2.29073,2.29082,36300000.0
2005-10-20 13:10:00,2.29089,2.29122,2.29073,2.2908,29500000.0
2005-10-20 13:11:00,2.29065,2.29065,2.29023,2.29045,32900000.0
2005-10-20 13:12:00,2.29054,2.29062,2.29,2.29,32000000.0
2005-10-20 13:13:00,2.28998,2.29032,2.28998,2.29021,40100000.0
2005-10-20 13:14:00,2.29025,2.29029,2.2898,2.29026,40700000.0
2005-10-20 13:15:00,2.29026,2.29028,2.28998,2.29028,35200000.0
2005-10-20 13:16:00,2.28957,2.29037,2.28957,2.29033,46800000.0
2005-10-20 13:17:00,2.29015,2.2906,2.28996,2.29031,23300000.0
2005-10-20 13:18:00,2.29038,2.29057,2.29024,2.2904,28700000.0
2005-10-20 13:19:00,2.29051,2.29058,2.29028,2.2903,22900000.0
2005-10-20 13:20:00,2.29073,2.29114,2.29073,2.29104,39100000.0
2005-10-20 13:21:00,2.29121,2.29121,2.29045,2.29082,32000000.0
2005-10-20 13:22:00,2.29087,2.29125,2.29087,2.29098,25100000.0
2005-10-20 13:23:00,2.29053,2.29071,2.28994,2.28994,49800001.0
2005-10-20 13:24:00,2.2905,2.29063,2.29003,2.29029,31200000.0
2005-10-20 13:25:00,2.29042,2.29052,2.29027,2.29052,27400000.0
2005-10-20 13:26:00,2.2904,2.29045,2.2902,2.29045,27300000.0
2005-10-20 13:27:00,2.29031,2.29039,2.29009,2.29023,39700000.0
2005-10-20 13:28:00,2.29029,2.29031,2.29007,2.29011,54200000.0
2005-10-20 13:29:00,2.28999,2.29025,2.2898,2.29025,43300000.0
2005-10-20 13:30:00,2.29024,2.29034,2.29009,2.29031,25400000.0
2005-10-20 13:31:00,2.29011,2.29024,2.28994,2.28997,32000000.0
2005-10-20 13:32:00,2.28988,2.29001,2.28974,2.28993,37000000.0
2005-10-20 13:33:00,2.28996,2.29032,2.28996,2.29015,24300000.0
2005-10-20 13:34:00,2.29004,2.29034,2.29004,2.29007,27800000.0
2005-10-20 13:35:00,2.29027,2.2903,2.29008,2.29008,45800000.0
2005-10-20 13:36:00,2.28995,2.2902,2.28965,2.2902,28400000.0
2005-10-20 13:37:00,2.28996,2.29025,2.28992,2.29005,52200000.0
2005-10-20 13:38:00,2.29023,2.29027,2.28999,2.29025,45400000.0
2005-10-20 13:39:00,2.29008,2.29022,2.28988,2.29022,41200000.0
2005-10-20 13:40:00,2.29022,2.29044,2.29019,2.29044,32800000.0
2005-10-20 13:41:00,2.29042,2.29042,2.28999,2.28999,47500000.0
2005-10-20 13:42:00,2.29015,2.2903,2.28986,2.29009,37300000.0
2005-10-20 13:43:00,2.28996,2.29034,2.28996,2.29027,27900000.0
2005-10-20 13:44:00,2.29063,2.29129,2.29063,2.29128,48800000.0
2005-10-20 13:45:00,2.29144,2.29147,2.291,2.29122,18700000.0
2005-10-20 13:46:00,2.29147,2.29173,2.29128,2.29173,40900000.0
2005-10-20 13:47:00,2.29179,2.29179,2.29147,2.29163,39500000.0
2005-10-20 13:48:00,2.29157,2.29169,2.291,2.291,44000000.0
2005-10-20 13:49:00,2.29112,2.29112,2.29097,2.291,25500000.0
2005-10-20 13:50:00,2.29097,2.29145,2.29097,2.29134,53400000.0
2005-10-20 13:51:00,2.29146,2.29154,2.29097,2.29097,31600000.0
2005-10-20 13:52:00,2.29116,2.29132,2.29091,2.29125,44300000.0
2005-10-20 13:53:00,2.29123,2.29152,2.29106,2.29152,46300000.0
2005-10-20 13:54:00,2.29176,2.29196,2.2916,2.29189,35900000.0
2005-10-20 13:55:00,2.29182,2.29182,2.29146,2.29156,50800000.0
2005-10-20 13:56:00,2.29159,2.29165,2.29116,2.29133,28900000.0
2005-10-20 13:57:00,2.29144,2.29174,2.29143,2.29174,40700000.0
2005-10-20 13:58:00,2.29154,2.29163,2.29069,2.29163,47200000.0
2005-10-20 13:59:00,2.29161,2.29163,2.29141,2.29155,17700000.0
2005-10-20 14:00:00,2.2915,2.29152,2.2913,2.29152,44000000.0
2005-10-20 14:01:00,2.2913,2.29164,2.29105,2.29164,19600000.0
2005-10-20 14:02:00,2.29152,2.29161,2.29115,2.29146,35300000.0
2005-10-20 14:03:00,2.29159,2.29159,2.29127,2.29134,21600000.0
2005-10-20 14:04:00,2.29137,2.29155,2.29125,2.29153,57100000.0
2005-10-20 14:05:00,2.29133,2.29176,2.291,2.29176,37500000.0
2005-10-20 14:06:00,2.29162,2.29177,2.29156,2.29168,29700000.0
2005-10-20 14:07:00,2.29172,2.29189,2.29147,2.29147,34600000.0
2005-10-20 14:08:00,2.29156,2.29189,2.29148,2.29157,45300000.0
2005-10-20 14:09:00,2.2916,2.29199,2.29157,2.29199,37600000.0
2005-10-20 14:10:00,2.29197,2.29198,2.29147,2.29195,35200000.0
2005-10-20 14:11:00,2.2918,2.2918,2.29113,2.29113,35100000.0
2005-10-20 14:12:00,2.29133,2.29135,2.29109,2.29114,41900000.0
2005-10-20 14:13:00,2.29124,2.29147,2.29115,2.29128,36200000.0
2005-10-20 14:14:00,2.29145,2.29193,2.29136,2.29193,34600000.0
2005-10-20 14:15:00,2.29171,2.29182,2.29162,2.29175,30800000.0
2005-10-20 14:16:00,2.29158,2.29186,2.29158,2.29172,42700000.0
2005-10-20 14:17:00,2.29146,2.29202,2.29144,2.29179,33800000.0
2005-10-20 14:18:00,2.29186,2.29193,2.29172,2.29193,15500000.0
2005-10-20 14:19:00,2.29196,2.29219,2.29168,2.29178,50700000.0
2005-10-20 14:20:00,2.29191,2.29201,2.29177,2.29198,50300000.0
2005-10-20 14:21:00,2.29196,2.2922,2.29196,2.292,22300000.0
2005-10-20 14:22:00,2.2921,2.29232,2.29202,2.29205,33800000.0
2005-10-20 14:23:00,2.29194,2.29231,2.29185,2.29231,35700000.0
2005-10-20 14:24:00,2.29218,2.29228,2.29205,2.29205,24900000.0
2005-10-20 14:25:00,2.29206,2.29236,2.29206,2.29236,33200000.0
2005-10-20 14:26:00,2.29227,2.29234,2.29211,2.29225,29500000.0
2005-10-20 14:27:00,2.29216,2.29216,2.29175,2.29198,35900000.0
2005-10-20 14:28:00,2.29179,2.29185,2.2913,2.2913,27700000.0
2005-10-20 14:29:00,2.29114,2.29151,2.29114,2.29122,30500000.0
2005-10-20 14:30:00,2.29122,2.29149,2.29112,2.29131,41300000.0
2005-10-20 14:31:00,2.29137,2.2915,2.29132,2.29139,47400000.0
2005-10-20 14:32:00,2.2912,2.29126,2.291,2.29115,31900000.0
2005-10-20 14:33:00,2.29097,2.29099,2.29025,2.29038,53400000.0
2005-10-20 14:34:00,2.29038,2.29046,2.29004,2.29046,54900000.0
2005-10-20 14:35:00,2.29037,2.29052,2.29036,2.29039,27000000.0
2005-10-20 14:36:00,2.29028,2.29045,2.2902,2.29037,39400000.0
2005-10-20 14:37:00,2.29024,2.29028,2.2901,2.2901,41100000.0
2005-10-20 14:38:00,2.28996,2.29012,2.2898,2.2898,23500000.0
2005-10-20 14:39:00,2.28967,2.2901,2.28967,2.28994,49500000.0
2005-10-20 14:40:00,2.28995,2.2901,2.28965,2.2901,50700000.0
2005-10-20 14:41:00,2.29016,2.29038,2.29016,2.29038,39800000.0
2005-10-20 14:42:00,2.29052,2.29052,2.29014,2.2904,29300000.0
2005-10-20 14:43:00,2.29041,2.29064,2.29008,2.29064,38500000.0
2005-10-20 14:44:00,2.29007,2.29052,2.29007,2.29043,24100000.0
2005-10-20 14:45:00,2.29048,2.29078,2.29048,2.29055,63799999.0
2005-10-20 14:46:00,2.29059,2.2908,2.29055,2.29055,32900000.0
2005-10-20 14:47:00,2.29059,2.29085,2.29055,2.29068,24400000.0
2005-10-20 14:48:00,2.28997,2.29065,2.28997,2.29049,28400000.0
2005-10-20 14:49:00,2.29057,2.29058,2.29039,2.29042,31400000.0
2005-10-20 14:50:00,2.29042,2.29066,2.29039,2.29058,26900000.0
2005-10-20 14:51:00,2.29056,2.29062,2.29016,2.29016,18800000.0
2005-10-20 14:52:00,2.2903,2.2903,2.2897,2.2897,47800000.0
2005-10-20 14:53:00,2.29013,2.29038,2.29013,2.29038,45800000.0
2005-10-20 14:54:00,2.29032,2.29048,2.29017,2.29036,29000000.0
2005-10-20 14:55:00,2.29037,2.29049,2.29026,2.29026,37300000.0
2005-10-20 14:56:00,2.29027,2.29038,2.29001,2.29002,32200000.0
2005-10-20 14:57:00,2.28991,2.29005,2.28991,2.29001,38800000.0
2005-10-20 14:58:00,2.28995,2.28995,2.28945,2.28945,36700000.0
2005-10-20 14:59:00,2.28935,2.28938,2.28919,2.28919,37700000.0
2005-10-20 15:00:00,2.28904,2.28904,2.28844,2.28844,36300000.0
2005-10-20 15:01:00,2.28839,2.28858,2.28839,2.28858,48200000.0
2005-10-20 15:02:00,2.28866,2.28868,2.2884,2.28868,26800000.0
2005-10-20 15:03:00,2.28893,2.28966,2.28893,2.28966,36300000.0
2005-10-20 15:04:00,2.28976,2.28994,2.28959,2.28991,36600000.0
2005-10-20 15:05:00,2.2901,2.29028,2.2901,2.29012,20000000.0
2005-10-20 15:06:00,2.28995,2.29025,2.28995,2.28996,66000000.0
2005-10-20 15:07:00,2.28972,2.28972,2.28944,2.28944,31100000.0
2005-10-20 15:08:00,2.28958,2.28964,2.28935,2.28948,40800000.0
2005-10-20 15:09:00,2.28956,2.28956,2.28926,2.28939,21600000.0
2005-10-20 15:10:00,2.28951,2.2898,2.28942,2.2898,35200000.0
2005-10-20 15:11:00,2.28968,2.29011,2.28968,2.29006,54600000.0
2005-10-20 15:12:00,2.28995,2.29049,2.28988,2.29032,32700000.0
2005-10-20 15:13:00,2.29052,2.29059,2.29017,2.29053,32000000.0
2005-10-20 15:14:00,2.29097,2.29125,2.29089,2.29091,27000000.0
2005-10-20 15:15:00,2.291,2.29102,2.29058,2.29058,33800000.0
2005-10-20 15:16:00,2.2906,2.29069,2.29051,2.29051,34900000.0
2005-10-20 15:17:00,2.29048,2.29087,2.29033,2.29082,39400000.0
2005-10-20 15:18:00,2.29062,2.2907,2.29035,2.29064,56800000.0
2005-10-20 15:19:00,2.29069,2.29077,2.29041,2.29048,33100000.0
2005-10-20 15:20:00,2.29035,2.29041,2.29013,2.29015,29700000.0
2005-10-20 15:21:00,2.2901,2.29017,2.28994,2.28994,41900000.0
2005-10-20 15:22:00,2.28987,2.28997,2.28954,2.28983,33700000.0
2005-10-20 15:23:00,2.28962,2.28962,2.28932,2.28932,27400000.0
2005-10-20 15:24:00,2.28927,2.28939,2.28914,2.28924,24400000.0
2005-10-20 15:25:00,2.28897,2.28897,2.28857,2.28857,30500000.0
2005-10-20 15:26:00,2.28854,2.28873,2.28842,2.28861,38800000.0
2005-10-20 15:27:00,2.28868,2.28891,2.28845,2.28891,31700000.0
2005-10-20 15:28:00,2.289,2.289,2.28842,2.28851,33300000.0
2005-10-20 15:29:00,2.28854,2.28865,2.28842,2.28851,63700000.0
2005-10-20 15:30:00,2.2885,2.28892,2.2885,2.28886,27500000.0
2005-10-20 15:31:00,2.28874,2.28886,2.28856,2.28882,36900000.0
2005-10-20 15:32:00,2.28894,2.28894,2.28851,2.28851,24800000.0
2005-10-20 15:33:00,2.28818,2.2884,2.28808,2.2884,16600000.0
2005-10-20 15:34:00,2.28856,2.28856,2.28802,2.28802,23900000.0
2005-10-20 15:35:00,2.28807,2.28839,2.28806,2.28806,34400000.0
2005-10-20 15:36:00,2.28795,2.28803,2.28784,2.28785,53000000.0
2005-10-20 15:37:00,2.28796,2.28796,2.28765,2.2877,30900000.0
2005-10-20 15:38:00,2.28786,2.28793,2.28751,2.2877,40100000.0
2005-10-20 15:39:00,2.2878,2.2878,2.28714,2.28738,54300000.0
2005-10-20 15:40:00,2.28759,2.28759,2.28721,2.28739,26400000.0
2005-10-20 15:41:00,2.28766,2.28793,2.28755,2.28772,51800000.0
2005-10-20 15:42:00,2.28755,2.28757,2.28726,2.28737,33500000.0
2005-10-20 15:43:00,2.28735,2.28743,2.28688,2.28711,39800000.0
2005-10-20 15:44:00,2.2871,2.28724,2.28693,2.28695,39900000.0
2005-10-20 15:45:00,2.28692,2.28706,2.28684,2.28702,49100000.0
2005-10-20 15:46:00,2.28718,2.28745,2.2871,2.2871,31400000.0
2005-10-20 15:47:00,2.28717,2.28764,2.28717,2.28754,36300000.0
2005-10-20 15:48:00,2.28775,2.28797,2.28772,2.28791,33800000.0
2005-10-20 15:49:00,2.28792,2.2881,2.2877,2.28787,60800000.0
2005-10-20 15:50:00,2.28798,2.28813,2.28773,2.28773,37900000.0
2005-10-20 15:51:00,2.28765,2.28776,2.28737,2.28742,30600000.0
2005-10-20 15:52:00,2.28768,2.2879,2.28757,2.2879,41000000.0
2005-10-20 15:53:00,2.28785,2.28799,2.28773,2.28773,26000000.0
2005-10-20 15:54:00,2.28778,2.28806,2.28761,2.28761,32100000.0
2005-10-20 15:55:00,2.2874,2.28781,2.28738,2.28779,30400000.0
2005-10-20 15:56:00,2.2878,2.28874,2.2878,2.28866,24300000.0
2005-10-20 15:57:00,2.28871,2.28873,2.28843,2.28845,54700000.0
2005-10-20 15:58:00,2.28813,2.28813,2.28757,2.28778,27000000.0
2005-10-20 15:59:00,2.28797,2.28806,2.28769,2.28781,58799998.0
2005-10-20 16:00:00,2.28799,2.28799,2.28734,2.28759,35600000.0
2005-10-20 16:01:00,2.28754,2.28759,2.2874,2.28751,53700000.0
2005-10-20 16:02:00,2.28751,2.28751,2.28726,2.28733,38200000.0
2005-10-20 16:03:00,2.28769,2.28789,2.28751,2.28762,36100000.0
2005-10-20 16:04:00,2.28779,2.28818,2.28772,2.28818,32700000.0
2005-10-20 16:05:00,2.28816,2.28816,2.28772,2.28799,32900000.0
2005-10-20 16:06:00,2.28826,2.28832,2.28805,2.28805,23900000.0
2005-10-20 16:07:00,2.28811,2.28837,2.28788,2.28788,33400000.0
2005-10-20 16:08:00,2.28778,2.28815,2.28778,2.28783,28200000.0
2005-10-20 16:09:00,2.28783,2.28793,2.28776,2.28788,36800000.0
2005-10-20 16:10:00,2.28788,2.2883,2.28788,2.28825,21000000.0
2005-10-20 16:11:00,2.28829,2.28841,2.28802,2.28831,47700000.0
2005-10-20 16:12:00,2.2881,2.28824,2.28799,2.28804,51700000.0
2005-10-20 16:13:00,2.2879,2.28802,2.28764,2.28777,23000000.0
2005-10-20 16:14:00,2.2875,2.2875,2.28702,2.28702,32200000.0
2005-10-20 16:15:00,2.287,2.28728,2.28682,2.28728,57400000.0
2005-10-20 16:16:00,2.28737,2.28737,2.28697,2.28697,43000000.0
2005-10-20 16:17:00,2.28694,2.2874,2.28694,2.28727,42500000.0
2005-10-20 16:18:00,2.28734,2.28778,2.28734,2.28763,25900000.0
2005-10-20 16:19:00,2.28752,2.2881,2.28748,2.28799,46200000.0
2005-10-20 16:20:00,2.28812,2.28812,2.2878,2.28788,44500000.0
2005-10-20 16:21:00,2.28776,2.28776,2.28751,2.28762,28100000.0
2005-10-20 16:22:00,2.28764,2.28766,2.2874,2.28747,43500000.0
2005-10-20 16:23:00,2.28751,2.28778,2.28746,2.2875,43199999.0
2005-10-20 16:24:00,2.28757,2.28763,2.28746,2.28763,61999999.0
2005-10-20 16:25:00,2.28784,2.28784,2.2874,2.28759,31100000.0
2005-10-20 16:26:00,2.28751,2.28755,2.28718,2.28729,38300000.0
2005-10-20 16:27:00,2.28737,2.28773,2.28737,2.28756,23700000.0
2005-10-20 16:28:00,2.28748,2.28748,2.28708,2.28713,45900000.0
2005-10-20 16:29:00,2.2871,2.28737,2.28706,2.28717,28000000.0
2005-10-20 16:30:00,2.28728,2.28728,2.28698,2.2871,32800000.0
2005-10-20 16:31:00,2.28697,2.28715,2.28683,2.28683,36500000.0
2005-10-20 16:32:00,2.2869,2.2869,2.2865,2.2865,44900000.0
2005-10-20 16:33:00,2.28651,2.28659,2.28637,2.28646,18300000.0
2005-10-20 16:34:00,2.28609,2.28609,2.2858,2.28597,34800000.0
2005-10-20 16:35:00,2.28586,2.28609,2.28577,2.28589,29900000.0
2005-10-20 16:36:00,2.28573,2.28598,2.28573,2.28598,29500000.0
2005-10-20 16:37:00,2.28595,2.28626,2.28581,2.28617,22700000.0
2005-10-20 16:38:00,2.28598,2.28613,2.28566,2.28566,39600000.0
2005-10-20 16:39:00,2.28566,2.28584,2.28553,2.28584,61500000.0
2005-10-20 16:40:00,2.28588,2.28588,2.28543,2.2856,15400000.0
2005-10-20 16:41:00,2.28559,2.28591,2.28558,2.28585,55200000.0
2005-10-20 16:42:00,2.28589,2.28589,2.28554,2.28566,54099999.0
2005-10-20 16:43:00,2.28559,2.28559,2.28513,2.28532,41400000.0
2005-10-20 16:44:00,2.28505,2.28511,2.28491,2.28506,54700000.0
2005-10-20 16:45:00,2.285,2.28535,2.28487,2.28535,31200000.0
2005-10-20 16:46:00,2.2852,2.2852,2.28418,2.28422,22500000.0
2005-10-20 16:47:00,2.28507,2.2852,2.28482,2.2852,53600000.0
2005-10-20 16:48:00,2.2852,2.28536,2.28519,2.28522,16800000.0
2005-10-20 16:49:00,2.28549,2.28686,2.28549,2.28686,18000000.0
2005-10-20 16:50:00,2.28708,2.28715,2.28669,2.28714,45800000.0
2005-10-20 16:51:00,2.28699,2.28719,2.28692,2.28713,34400000.0
2005-10-20 16:52:00,2.28703,2.2874,2.287,2.2874,26400000.0
2005-10-20 16:53:00,2.28754,2.28754,2.28725,2.28733,35200000.0
2005-10-20 16:54:00,2.28739,2.28772,2.28739,2.28765,51100000.0
2005-10-20 16:55:00,2.28762,2.28786,2.28739,2.28758,38300000.0
2005-10-20 16:56:00,2.28761,2.28781,2.28754,2.28763,30500000.0
2005-10-20 16:57:00,2.2879,2.28824,2.2878,2.28824,34700000.0
2005-10-20 16:58:00,2.2884,2.28848,2.28825,2.28826,30600000.0
2005-10-20 16:59:00,2.2886,2.28902,2.28851,2.28892,37300000.0
2005-10-20 17:00:00,2.28875,2.28909,2.28841,2.28849,63300000.0
2005-10-20 17:01:00,2.28869,2.28875,2.2883,2.28855,34900000.0
2005-10-20 17:02:00,2.28836,2.28861,2.28824,2.28829,49499999.0
2005-10-20 17:03:00,2.28837,2.28869,2.28837,2.28842,41900000.0
2005-10-20 17:04:00,2.28829,2.28835,2.28804,2.28804,29300000.0
2005-10-20 17:05:00,2.28784,2.2882,2.28781,2.2882,41400000.0
2005-10-20 17:06:00,2.28795,2.28801,2.28752,2.28797,48500001.0
2005-10-20 17:07:00,2.28799,2.28821,2.28767,2.28821,18600000.0
2005-10-20 17:08:00,2.28815,2.2884,2.28812,2.28826,30200000.0
2005-10-20 17:09:00,2.28828,2.2885,2.28819,2.28846,32100000.0
2005-10-20 17:10:00,2.28852,2.28864,2.28827,2.28838,21600000.0
2005-10-20 17:11:00,2.28847,2.28864,2.28832,2.28863,43300000.0
2005-10-20 17:12:00,2.28865,2.28889,2.28845,2.28884,44200000.0
2005-10-20 17:13:00,2.28891,2.28891,2.28847,2.28856,26300000.0
2005-10-20 17:14:00,2.28856,2.28887,2.28853,2.28887,36700000.0
2005-10-20 17:15:00,2.28882,2.28895,2.28871,2.28895,25600000.0
2005-10-20 17:16:00,2.28893,2.289,2.2888,2.28885,33000000.0
2005-10-20 17:17:00,2.28872,2.28872,2.2881,2.28835,21700000.0
2005-10-20 17:18:00,2.28823,2.2883,2.28804,2.28809,28900000.0
2005-10-20 17:19:00,2.28795,2.28827,2.28775,2.28814,31600000.0
2005-10-20 17:20:00,2.28828,2.28836,2.28809,2.28831,18500000.0
2005-10-20 17:21:00,2.28825,2.28828,2.28802,2.28802,48100000.0
2005-10-20 17:22:00,2.28796,2.28828,2.2879,2.28791,31100000.0
2005-10-20 17:23:00,2.28792,2.28835,2.28792,2.28819,41100000.0
2005-10-20 17:24:00,2.28818,2.28843,2.28818,2.28821,28300000.0
2005-10-20 17:25:00,2.28825,2.28855,2.28803,2.28818,34500000.0
2005-10-20 17:26:00,2.28803,2.28839,2.28803,2.28839,53500000.0
2005-10-20 17:27:00,2.28823,2.28826,2.28792,2.28792,17700000.0
2005-10-20 17:28:00,2.28783,2.28833,2.2877,2.28833,26200000.0
2005-10-20 17:29:00,2.28853,2.28894,2.28843,2.28894,44300000.0
2005-10-20 17:30:00,2.28885,2.28904,2.28867,2.28868,46900000.0
2005-10-20 17:31:00,2.28872,2.28901,2.28872,2.28901,49000000.0
2005-10-20 17:32:00,2.28911,2.28911,2.28859,2.28886,43000000.0
2005-10-20 17:33:00,2.28889,2.28917,2.28862,2.28893,46600000.0
2005-10-20 17:34:00,2.28885,2.28896,2.28873,2.28877,21400000.0
2005-10-20 17:35:00,2.28892,2.28899,2.2886,2.2886,28400000.0
2005-10-20 17:36:00,2.28858,2.28883,2.28858,2.28863,25900000.0
2005-10-20 17:37:00,2.28815,2.28815,2.28782,2.28782,16800000.0
2005-10-20 17:38:00,2.28801,2.28812,2.28762,2.28777,29400000.0
2005-10-20 17:39:00,2.28748,2.28788,2.28729,2.28768,23700000.0
2005-10-20 17:40:00,2.28767,2.28767,2.28733,2.28762,23000000.0
2005-10-20 17:41:00,2.28761,2.28761,2.28741,2.28751,36900000.0
2005-10-20 17:42:00,2.28748,2.28748,2.2872,2.2872,34600000.0
2005-10-20 17:43:00,2.2873,2.2875,2.28697,2.2875,28400000.0
2005-10-20 17:44:00,2.28748,2.28759,2.28729,2.2874,35900000.0
2005-10-20 17:45:00,2.28719,2.28723,2.28708,2.2871,49400000.0
2005-10-20 17:46:00,2.28682,2.28699,2.28672,2.28672,53500000.0
2005-10-20 17:47:00,2.28672,2.28698,2.28659,2.28698,35700000.0
2005-10-20 17:48:00,2.28688,2.28691,2.28648,2.28648,41200000.0
2005-10-20 17:49:00,2.28658,2.28688,2.28648,2.28648,40900000.0
2005-10-20 17:50:00,2.2864,2.28663,2.2864,2.28643,38900000.0
2005-10-20 17:51:00,2.28642,2.2866,2.28641,2.28641,39700000.0
2005-10-20 17:52:00,2.28643,2.28663,2.28625,2.28625,46000000.0
2005-10-20 17:53:00,2.28624,2.28638,2.28557,2.2857,57599998.0
2005-10-20 17:54:00,2.28603,2.28619,2.28599,2.28599,38900000.0
2005-10-20 17:55:00,2.28581,2.28604,2.28578,2.28604,23700000.0
2005-10-20 17:56:00,2.28611,2.28651,2.28592,2.28631,38100000.0
2005-10-20 17:57:00,2.28625,2.28631,2.28612,2.28631,33300000.0
2005-10-20 17:58:00,2.28665,2.28665,2.28632,2.28645,26600000.0
2005-10-20 17:59:00,2.28628,2.28658,2.28599,2.28658,24300000.0
2005-10-20 18:00:00,2.28664,2.28771,2.28664,2.28744,45800000.0
2005-10-20 18:01:00,2.2874,2.2874,2.2865,2.28694,299700000.0
2005-10-20 18:02:00,2.28702,2.28735,2.28666,2.28713,318600000.0
2005-10-20 18:03:00,2.28701,2.28729,2.28684,2.28714,486100001.0
2005-10-20 18:04:00,2.28718,2.28741,2.28696,2.28731,308300000.0
2005-10-20 18:05:00,2.28747,2.2886,2.28707,2.28757,196200000.0
2005-10-20 18:06:00,2.28764,2.28788,2.28679,2.28679,429800000.0
2005-10-20 18:07:00,2.28672,2.2873,2.28658,2.2873,433900000.0
2005-10-20 18:08:00,2.28715,2.28718,2.28635,2.28678,397000000.0
2005-10-20 18:09:00,2.28729,2.28771,2.28716,2.28758,318599999.0
2005-10-20 18:10:00,2.28756,2.2876,2.28702,2.28702,252900000.0
2005-10-20 18:11:00,2.28695,2.2871,2.2867,2.28688,246700001.0
2005-10-20 18:12:00,2.28664,2.28702,2.28664,2.28688,207600000.0
2005-10-20 18:13:00,2.28669,2.28692,2.28633,2.28668,172200000.0
2005-10-20 18:14:00,2.28677,2.28677,2.28642,2.28649,320600000.0
2005-10-20 18:15:00,2.28665,2.28722,2.28665,2.28692,318900000.0
2005-10-20 18:16:00,2.28695,2.28707,2.28654,2.28703,347800000.0
2005-10-20 18:17:00,2.28711,2.28711,2.28662,2.28702,231600000.0
2005-10-20 18:18:00,2.28719,2.28719,2.28637,2.28639,157300000.0
2005-10-20 18:19:00,2.28668,2.28693,2.28636,2.28636,196400000.0
2005-10-20 18:20:00,2.2863,2.28662,2.28628,2.28642,182600000.0
2005-10-20 18:21:00,2.28652,2.28686,2.28606,2.28659,240200001.0
2005-10-20 18:22:00,2.28659,2.28661,2.28561,2.28597,242900000.0
2005-10-20 18:23:00,2.28573,2.28608,2.28546,2.28608,372399999.0
2005-10-20 18:24:00,2.28608,2.2861,2.28572,2.28572,312700001.0
2005-10-20 18:25:00,2.28558,2.28568,2.2852,2.2852,300200000.0
2005-10-20 18:26:00,2.28565,2.28572,2.28538,2.28541,413100001.0
2005-10-20 18:27:00,2.28543,2.28597,2.28531,2.28572,320000000.0
2005-10-20 18:28:00,2.28566,2.28604,2.28548,2.28582,195500000.0
2005-10-20 18:29:00,2.28569,2.28592,2.28539,2.28591,204300000.0
2005-10-20 18:30:00,2.28603,2.28617,2.28579,2.28581,266000000.0
2005-10-20 18:31:00,2.28588,2.28613,2.28588,2.28597,190600000.0
2005-10-20 18:32:00,2.28595,2.28595,2.28543,2.28569,120300000.0
2005-10-20 18:33:00,2.28575,2.28597,2.28549,2.28597,290800000.0
2005-10-20 18:34:00,2.28599,2.28599,2.28553,2.28579,468899998.0
2005-10-20 18:35:00,2.28588,2.28629,2.28545,2.28629,171000000.0
2005-10-20 18:36:00,2.28601,2.28601,2.28519,2.28575,87500000.0
2005-10-20 18:37:00,2.28597,2.28616,2.28552,2.28599,108000000.0
2005-10-20 18:38:00,2.28584,2.28607,2.28533,2.28592,99000001.0
2005-10-20 18:39:00,2.28588,2.28604,2.28549,2.2859,179800000.0
2005-10-20 18:40:00,2.28582,2.28602,2.28512,2.28536,174500000.0
2005-10-20 18:41:00,2.28571,2.28601,2.28546,2.28584,159900000.0
2005-10-20 18:42:00,2.28592,2.28601,2.28574,2.28596,84000000.0
2005-10-20 18:43:00,2.28589,2.28608,2.28568,2.28592,61700000.0
2005-10-20 18:44:00,2.28599,2.28599,2.28566,2.28566,124800000.0
2005-10-20 18:45:00,2.28557,2.28591,2.28557,2.28582,79500000.0
2005-10-20 18:46:00,2.28576,2.2858,2.2857,2.28573,46600000.0
2005-10-20 18:47:00,2.28583,2.28652,2.28571,2.28652,24000000.0
2005-10-20 18:48:00,2.28638,2.28647,2.28621,2.28626,81200000.0
2005-10-20 18:49:00,2.28644,2.28644,2.28619,2.28619,43500000.0
2005-10-20 18:50:00,2.28594,2.28667,2.28591,2.2863,38800000.0
2005-10-20 18:51:00,2.28619,2.28651,2.28596,2.28651,173600000.0
2005-10-20 18:52:00,2.28657,2.28662,2.28596,2.28596,149500000.0
2005-10-20 18:53:00,2.28597,2.28633,2.28575,2.28603,129600000.0
2005-10-20 18:54:00,2.28624,2.28653,2.28623,2.28637,109200000.0
2005-10-20 18:55:00,2.2863,2.28652,2.28603,2.2862,182500000.0
2005-10-20 18:56:00,2.28638,2.28665,2.28614,2.28614,44900000.0
2005-10-20 18:57:00,2.28612,2.28647,2.28612,2.28614,70800000.0
2005-10-20 18:58:00,2.28619,2.28646,2.28619,2.28629,234900000.0
2005-10-20 18:59:00,2.28619,2.28619,2.28464,2.28577,204400001.0
2005-10-20 19:00:00,2.28597,2.28614,2.28568,2.28592,63800000.0
2005-10-20 19:01:00,2.28571,2.28587,2.28552,2.28581,48700000.0
2005-10-20 19:02:00,2.28595,2.28598,2.28567,2.28583,169300001.0
2005-10-20 19:03:00,2.28577,2.28585,2.28546,2.28546,69300000.0
2005-10-20 19:04:00,2.28536,2.28567,2.28457,2.28567,55799999.0
2005-10-20 19:05:00,2.28573,2.28582,2.28507,2.28579,56300000.0
2005-10-20 19:06:00,2.28564,2.28576,2.28512,2.28554,206800000.0
2005-10-20 19:07:00,2.28545,2.28549,2.28495,2.28518,138400000.0
2005-10-20 19:08:00,2.28523,2.28551,2.28523,2.28539,237800000.0
2005-10-20 19:09:00,2.28528,2.28588,2.28528,2.28587,148000000.0
2005-10-20 19:10:00,2.28582,2.28582,2.28541,2.2856,67700000.0
2005-10-20 19:11:00,2.2855,2.28567,2.28538,2.2856,58700000.0
2005-10-20 19:12:00,2.28566,2.28566,2.2853,2.28555,37200000.0
2005-10-20 19:13:00,2.28549,2.28566,2.28499,2.28551,140200000.0
2005-10-20 19:14:00,2.28547,2.28547,2.28525,2.28537,84500000.0
2005-10-20 19:15:00,2.28527,2.28527,2.28506,2.2852,132000000.0
2005-10-20 19:16:00,2.28537,2.28543,2.28526,2.28527,34200000.0
2005-10-20 19:17:00,2.28535,2.28542,2.28526,2.28527,99400000.0
2005-10-20 19:18:00,2.28493,2.28541,2.28474,2.28528,119400000.0
2005-10-20 19:19:00,2.28531,2.28564,2.28531,2.28544,81300000.0
2005-10-20 19:20:00,2.28551,2.28551,2.28476,2.28506,148899998.0
2005-10-20 19:21:00,2.28557,2.28574,2.28551,2.28565,92500000.0
2005-10-20 19:22:00,2.28567,2.28584,2.28514,2.28573,67400000.0
2005-10-20 19:23:00,2.28581,2.28606,2.28579,2.2858,172800000.0
2005-10-20 19:24:00,2.28586,2.28603,2.28576,2.28579,74700000.0
2005-10-20 19:25:00,2.28568,2.28595,2.28509,2.28578,82800000.0
2005-10-20 19:26:00,2.28578,2.28582,2.28518,2.28582,176400000.0
2005-10-20 19:27:00,2.28602,2.28616,2.28592,2.28616,169900000.0
2005-10-20 19:28:00,2.28615,2.28615,2.28589,2.28596,55800000.0
2005-10-20 19:29:00,2.28593,2.28603,2.28585,2.28593,105299999.0
2005-10-20 19:30:00,2.28585,2.28596,2.28561,2.28577,210300000.0
2005-10-20 19:31:00,2.286,2.286,2.28581,2.28594,62700000.0
2005-10-20 19:32:00,2.28595,2.28625,2.28571,2.28577,129600000.0
2005-10-20 19:33:00,2.28608,2.28614,2.28603,2.28611,54500000.0
2005-10-20 19:34:00,2.28611,2.28611,2.28541,2.28579,119400000.0
2005-10-20 19:35:00,2.28588,2.28588,2.28554,2.2856,101900000.0
2005-10-20 19:36:00,2.28545,2.28559,2.28486,2.28535,105800000.0
2005-10-20 19:37:00,2.28553,2.28563,2.28528,2.28563,68400000.0
2005-10-20 19:38:00,2.28554,2.28559,2.2847,2.2847,39000000.0
2005-10-20 19:39:00,2.28528,2.28528,2.2846,2.28516,52700000.0
2005-10-20 19:40:00,2.2852,2.2852,2.28493,2.28504,99500000.0
2005-10-20 19:41:00,2.28501,2.28504,2.28484,2.285,70500000.0
2005-10-20 19:42:00,2.28526,2.28532,2.28508,2.28515,125499999.0
2005-10-20 19:43:00,2.2852,2.28528,2.28479,2.2852,47000000.0
2005-10-20 19:44:00,2.28489,2.28501,2.28442,2.2847,108200000.0
2005-10-20 19:45:00,2.28513,2.2852,2.28484,2.28503,50800000.0
2005-10-20 19:46:00,2.28514,2.28514,2.28445,2.28467,69700000.0
2005-10-20 19:47:00,2.28519,2.28531,2.2851,2.28519,34900000.0
2005-10-20 19:48:00,2.28512,2.28529,2.28489,2.2851,62700000.0
2005-10-20 19:49:00,2.28524,2.28524,2.2849,2.28497,117700000.0
2005-10-20 19:50:00,2.28503,2.28528,2.28494,2.28527,94099999.0
2005-10-20 19:51:00,2.28531,2.28541,2.28463,2.285,109600001.0
2005-10-20 19:52:00,2.28499,2.28528,2.28469,2.28508,67600000.0
2005-10-20 19:53:00,2.28509,2.28525,2.28504,2.28515,25300000.0
2005-10-20 19:54:00,2.28539,2.28587,2.28539,2.2854,49100000.0
2005-10-20 19:55:00,2.28541,2.28559,2.28541,2.28552,20100000.0
2005-10-20 19:56:00,2.28567,2.28572,2.28552,2.28568,77300001.0
2005-10-20 19:57:00,2.2858,2.28595,2.28578,2.2858,154300000.0
2005-10-20 19:58:00,2.28574,2.28584,2.28563,2.28572,110000000.0
2005-10-20 19:59:00,2.28558,2.28596,2.28498,2.28502,130200000.0
2005-10-20 20:00:00,2.28573,2.28621,2.28573,2.28598,91700000.0
2005-10-20 20:01:00,2.28597,2.28626,2.28566,2.2859,109200000.0
2005-10-20 20:02:00,2.28582,2.28594,2.28521,2.28543,47400000.0
2005-10-20 20:03:00,2.28587,2.28593,2.28557,2.28591,50700000.0
2005-10-20 20:04:00,2.286,2.28612,2.28596,2.28612,26300000.0
2005-10-20 20:05:00,2.28617,2.28618,2.28573,2.28591,49700000.0
2005-10-20 20:06:00,2.28597,2.28597,2.28563,2.28578,41600000.0
2005-10-20 20:07:00,2.28576,2.28589,2.28546,2.28557,49300000.0
2005-10-20 20:08:00,2.28583,2.28583,2.28561,2.28563,95099999.0
2005-10-20 20:09:00,2.28575,2.28577,2.28539,2.28568,23300000.0
2005-10-20 20:10:00,2.28587,2.28587,2.28557,2.28563,21600000.0
2005-10-20 20:11:00,2.28561,2.28592,2.28561,2.28588,48400000.0
2005-10-20 20:12:00,2.2859,2.28603,2.28571,2.28572,188400000.0
2005-10-20 20:13:00,2.28543,2.28567,2.28524,2.28566,182800000.0
2005-10-20 20:14:00,2.28554,2.28567,2.28525,2.2854,91400000.0
2005-10-20 20:15:00,2.28562,2.28588,2.28554,2.28558,239800001.0
2005-10-20 20:16:00,2.28548,2.28561,2.28453,2.28561,150800000.0
2005-10-20 20:17:00,2.28579,2.28583,2.28535,2.28542,27400000.0
2005-10-20 20:18:00,2.28582,2.28597,2.28558,2.28568,99200000.0
2005-10-20 20:19:00,2.28559,2.28586,2.28537,2.28586,133300000.0
2005-10-20 20:20:00,2.28586,2.28597,2.2856,2.28586,198500000.0
2005-10-20 20:21:00,2.2859,2.28619,2.28588,2.28606,100900000.0
2005-10-20 20:22:00,2.2861,2.28623,2.28559,2.28611,79800000.0
2005-10-20 20:23:00,2.28606,2.28624,2.286,2.28617,186300000.0
2005-10-20 20:24:00,2.28616,2.28616,2.28581,2.28582,49300000.0
2005-10-20 20:25:00,2.28589,2.28597,2.28535,2.28597,146700000.0
2005-10-20 20:26:00,2.28604,2.28604,2.28574,2.28574,155500000.0
2005-10-20 20:27:00,2.28572,2.28579,2.28558,2.28579,109100000.0
2005-10-20 20:28:00,2.28575,2.28583,2.28544,2.28552,195100000.0
2005-10-20 20:29:00,2.28547,2.28569,2.2854,2.28546,138300000.0
2005-10-20 20:30:00,2.28534,2.28559,2.28488,2.28559,335700000.0
2005-10-20 20:31:00,2.28568,2.28598,2.28566,2.28584,209900000.0
2005-10-20 20:32:00,2.28585,2.28585,2.285,2.28566,368400000.0
2005-10-20 20:33:00,2.28552,2.28573,2.28531,2.28555,88200000.0
2005-10-20 20:34:00,2.28587,2.28619,2.28587,2.28615,84700000.0
2005-10-20 20:35:00,2.28619,2.28619,2.28553,2.28586,52800000.0
2005-10-20 20:36:00,2.28598,2.28611,2.28587,2.28611,84300000.0
2005-10-20 20:37:00,2.285,2.28592,2.285,2.28592,131200000.0
2005-10-20 20:38:00,2.28601,2.28601,2.28539,2.28563,146800000.0
2005-10-20 20:39:00,2.28601,2.28602,2.28588,2.28589,127200000.0
2005-10-20 20:40:00,2.28584,2.28596,2.28545,2.28579,162900000.0
2005-10-20 20:41:00,2.2859,2.28617,2.28554,2.28554,93400000.0
2005-10-20 20:42:00,2.28554,2.28572,2.28539,2.28572,79400000.0
2005-10-20 20:43:00,2.2859,2.28611,2.2857,2.28573,97800000.0
2005-10-20 20:44:00,2.28574,2.28599,2.28556,2.28567,199600000.0
2005-10-20 20:45:00,2.28553,2.28596,2.28551,2.28596,58500000.0
2005-10-20 20:46:00,2.28561,2.28594,2.28548,2.28572,39699999.0
2005-10-20 20:47:00,2.28566,2.28573,2.28544,2.28557,164100000.0
2005-10-20 20:48:00,2.28566,2.28596,2.28553,2.28565,180700000.0
2005-10-20 20:49:00,2.28561,2.28586,2.28545,2.28562,136900001.0
2005-10-20 20:50:00,2.28566,2.28619,2.28564,2.28583,152500000.0
2005-10-20 20:51:00,2.28586,2.28606,2.28558,2.28576,80900000.0
2005-10-20 20:52:00,2.28577,2.28588,2.28563,2.28584,116500000.0
2005-10-20 20:53:00,2.28571,2.28572,2.2852,2.28568,202600000.0
2005-10-20 20:54:00,2.28564,2.28564,2.28478,2.2849,164900000.0
2005-10-20 20:55:00,2.28534,2.28554,2.28534,2.28554,24800000.0
2005-10-20 20:56:00,2.28558,2.28559,2.28539,2.28547,269000000.0
2005-10-20 20:57:00,2.28548,2.28572,2.28522,2.28558,357800000.0
2005-10-20 20:58:00,2.28573,2.2859,2.28514,2.28543,186000000.0
2005-10-20 20:59:00,2.28548,2.28573,2.28534,2.28568,257100000.0
2005-10-20 21:00:00,2.2859,2.28594,2.2857,2.28576,255700000.0
2005-10-20 21:01:00,2.28583,2.28597,2.2856,2.28578,349100001.0
2005-10-20 21:02:00,2.28567,2.28569,2.28503,2.28542,118000000.0
2005-10-20 21:03:00,2.2855,2.28563,2.28493,2.28534,85600000.0
2005-10-20 21:04:00,2.28543,2.28568,2.28512,2.28568,65100000.0
2005-10-20 21:05:00,2.28583,2.28638,2.28583,2.28603,57300000.0
2005-10-20 21:06:00,2.2859,2.28611,2.2859,2.2861,51100000.0
2005-10-20 21:07:00,2.28596,2.28596,2.28563,2.28563,33500000.0
2005-10-20 21:08:00,2.28547,2.28573,2.28545,2.28565,26300000.0
2005-10-20 21:09:00,2.28562,2.28564,2.28543,2.28564,27000000.0
2005-10-20 21:10:00,2.28572,2.28585,2.28529,2.28569,86300000.0
2005-10-20 21:11:00,2.28575,2.28608,2.28567,2.28608,137000000.0
2005-10-20 21:12:00,2.28566,2.28579,2.2854,2.28577,33700000.0
2005-10-20 21:13:00,2.28562,2.28562,2.28509,2.28518,148700000.0
2005-10-20 21:14:00,2.28571,2.28571,2.28533,2.28557,135900000.0
2005-10-20 21:15:00,2.28538,2.28551,2.28504,2.28533,162000000.0
2005-10-20 21:16:00,2.28525,2.28568,2.28432,2.28432,107100001.0
2005-10-20 21:17:00,2.28449,2.28474,2.28401,2.28443,162600000.0
2005-10-20 21:18:00,2.28451,2.28514,2.28448,2.28481,98000000.0
2005-10-20 21:19:00,2.28477,2.28477,2.28438,2.28438,96800000.0
2005-10-20 21:20:00,2.28449,2.28449,2.28383,2.28405,188700000.0
2005-10-20 21:21:00,2.28405,2.28429,2.2839,2.2841,265800000.0
2005-10-20 21:22:00,2.28401,2.28424,2.28395,2.28404,166100000.0
2005-10-20 21:23:00,2.28407,2.28407,2.28372,2.28372,102100000.0
2005-10-20 21:24:00,2.28371,2.28379,2.28353,2.28372,67600000.0
2005-10-20 21:25:00,2.28363,2.28363,2.28328,2.28328,55700000.0
2005-10-20 21:26:00,2.28347,2.28347,2.28287,2.28311,43200000.0
2005-10-20 21:27:00,2.28343,2.2835,2.28321,2.2835,80700000.0
2005-10-20 21:28:00,2.28345,2.28345,2.28295,2.28295,117000000.0
2005-10-20 21:29:00,2.28305,2.28315,2.28279,2.28288,28600000.0
2005-10-20 21:30:00,2.28295,2.28364,2.28282,2.28364,27000000.0
2005-10-20 21:31:00,2.2837,2.2842,2.2837,2.28394,34600000.0
2005-10-20 21:32:00,2.28435,2.28486,2.28415,2.28471,177600000.0
2005-10-20 21:33:00,2.28458,2.28492,2.28427,2.2847,73000001.0
2005-10-20 21:34:00,2.28498,2.28502,2.2845,2.2845,132200000.0
2005-10-20 21:35:00,2.28462,2.28481,2.2845,2.28473,27200000.0
2005-10-20 21:36:00,2.28501,2.28502,2.28474,2.28502,15000000.0
2005-10-20 21:37:00,2.28504,2.2852,2.28474,2.2852,61600000.0
2005-10-20 21:38:00,2.2851,2.2851,2.28464,2.2848,69600000.0
2005-10-20 21:39:00,2.28444,2.28444,2.28421,2.28421,8000000.0
2005-10-20 21:40:00,2.28391,2.28391,2.28341,2.28359,23200000.0
2005-10-20 21:41:00,2.28363,2.28399,2.28363,2.28391,42900000.0
2005-10-20 21:42:00,2.28384,2.28393,2.28355,2.28378,92700000.0
2005-10-20 21:43:00,2.28357,2.28393,2.28335,2.28351,92800000.0
2005-10-20 21:44:00,2.28344,2.28344,2.28203,2.28293,87000000.0
2005-10-20 21:45:00,2.28307,2.28433,2.28307,2.2843,82400000.0
2005-10-20 21:46:00,2.28437,2.28456,2.28391,2.28394,62300000.0
2005-10-20 21:47:00,2.28397,2.28424,2.28355,2.28367,129200000.0
2005-10-20 21:48:00,2.2836,2.28407,2.2836,2.28389,29900000.0
2005-10-20 21:49:00,2.28406,2.28424,2.28368,2.28398,91300000.0
2005-10-20 21:50:00,2.28411,2.28411,2.28362,2.28362,47300000.0
2005-10-20 21:51:00,2.28347,2.28379,2.28328,2.28342,24100000.0
2005-10-20 21:52:00,2.28387,2.28427,2.28387,2.28408,141700000.0
2005-10-20 21:53:00,2.28417,2.28439,2.28417,2.28421,71700000.0
2005-10-20 21:54:00,2.28422,2.28437,2.28422,2.28427,45300000.0
2005-10-20 21:55:00,2.28417,2.28417,2.28363,2.28416,68400000.0
2005-10-20 21:56:00,2.28416,2.2845,2.28394,2.28449,43100000.0
2005-10-20 21:57:00,2.28435,2.28436,2.28401,2.28436,20300000.0
2005-10-20 21:58:00,2.28452,2.28479,2.28429,2.28438,30900000.0
2005-10-20 21:59:00,2.2844,2.28448,2.28423,2.28443,166400000.0
2005-10-20 22:00:00,2.28429,2.28463,2.28377,2.28463,80400000.0
2005-10-20 22:01:00,2.28477,2.28502,2.28448,2.2847,43200000.0
2005-10-20 22:02:00,2.28466,2.28482,2.28408,2.28427,92300000.0
2005-10-20 22:03:00,2.28445,2.28473,2.28441,2.28441,46399999.0
2005-10-20 22:04:00,2.28431,2.28451,2.28424,2.28442,73400000.0
2005-10-20 22:05:00,2.28463,2.28507,2.28463,2.28504,83800001.0
2005-10-20 22:06:00,2.28491,2.28509,2.28454,2.28454,22200000.0
2005-10-20 22:07:00,2.2845,2.28459,2.28432,2.28432,29500000.0
2005-10-20 22:08:00,2.28411,2.28411,2.28383,2.28392,56500000.0
2005-10-20 22:09:00,2.28412,2.28431,2.28402,2.28426,33700000.0
2005-10-20 22:10:00,2.28405,2.2844,2.28376,2.2844,26000000.0
2005-10-20 22:11:00,2.28439,2.28455,2.28417,2.28453,29300000.0
2005-10-20 22:12:00,2.2845,2.2849,2.2845,2.28481,70100000.0
2005-10-20 22:13:00,2.28472,2.28472,2.28412,2.28461,40500000.0
2005-10-20 22:14:00,2.28478,2.285,2.28478,2.2848,18200000.0
2005-10-20 22:15:00,2.28469,2.28509,2.28469,2.28496,112600000.0
2005-10-20 22:16:00,2.28482,2.28482,2.28443,2.28447,110500000.0
2005-10-20 22:17:00,2.28482,2.28504,2.28475,2.28476,51500000.0
2005-10-20 22:18:00,2.28512,2.28539,2.28512,2.28536,21000000.0
2005-10-20 22:19:00,2.28532,2.28556,2.28522,2.28522,38400000.0
2005-10-20 22:20:00,2.28522,2.2853,2.28502,2.2851,29700000.0
2005-10-20 22:21:00,2.2851,2.28533,2.28467,2.28533,33300000.0
2005-10-20 22:22:00,2.28532,2.28567,2.28504,2.28527,138600000.0
2005-10-20 22:23:00,2.2852,2.28537,2.28519,2.2852,45600000.0
2005-10-20 22:24:00,2.28525,2.28542,2.28519,2.2854,35900000.0
2005-10-20 22:25:00,2.2855,2.2855,2.2853,2.28535,73700000.0
2005-10-20 22:26:00,2.28555,2.28568,2.28513,2.28513,42100000.0
2005-10-20 22:27:00,2.28537,2.28559,2.28485,2.28545,43600000.0
2005-10-20 22:28:00,2.28595,2.28599,2.28582,2.28599,24500000.0
2005-10-20 22:29:00,2.28597,2.28604,2.28587,2.28603,133400000.0
2005-10-20 22:30:00,2.286,2.28627,2.28589,2.28603,105700000.0
2005-10-20 22:31:00,2.28608,2.28608,2.28566,2.28572,30400000.0
2005-10-20 22:32:00,2.28584,2.28584,2.28542,2.28542,38300000.0
2005-10-20 22:33:00,2.28552,2.28588,2.28552,2.28588,52600000.0
2005-10-20 22:34:00,2.2859,2.28616,2.28562,2.28597,58300000.0
2005-10-20 22:35:00,2.28574,2.28597,2.28554,2.28597,51900000.0
2005-10-20 22:36:00,2.28611,2.28611,2.28576,2.28584,24300000.0
2005-10-20 22:37:00,2.28581,2.28601,2.28562,2.28579,31100000.0
2005-10-20 22:38:00,2.28576,2.28597,2.28567,2.28576,52700000.0
2005-10-20 22:39:00,2.28558,2.28558,2.2854,2.2854,21000000.0
2005-10-20 22:40:00,2.28555,2.28555,2.28506,2.28523,31600000.0
2005-10-20 22:41:00,2.28514,2.28525,2.28498,2.28498,28600000.0
2005-10-20 22:42:00,2.28503,2.28516,2.28469,2.28499,61200000.0
2005-10-20 22:43:00,2.28517,2.2853,2.28488,2.28489,119400000.0
2005-10-20 22:44:00,2.28486,2.28504,2.2847,2.28486,85200000.0
2005-10-20 22:45:00,2.28499,2.2852,2.28499,2.2852,68500000.0
2005-10-20 22:46:00,2.2852,2.2852,2.28461,2.28471,95400000.0
2005-10-20 22:47:00,2.285,2.28521,2.28469,2.28474,35300000.0
2005-10-20 22:48:00,2.28536,2.28545,2.28476,2.28477,68900000.0
2005-10-20 22:49:00,2.28505,2.28518,2.28488,2.28514,59700000.0
2005-10-20 22:50:00,2.28495,2.28495,2.2848,2.2848,7200000.0
2005-10-20 22:51:00,2.28455,2.28478,2.28413,2.28413,66400000.0
2005-10-20 22:52:00,2.28433,2.28447,2.28407,2.2844,63500000.0
2005-10-20 22:53:00,2.28448,2.28448,2.28444,2.28444,14800000.0
2005-10-20 22:54:00,2.28424,2.28442,2.28417,2.28442,42500000.0
2005-10-20 22:55:00,2.28422,2.28422,2.28364,2.28364,56500000.0
2005-10-20 22:56:00,2.28408,2.28422,2.28396,2.28407,33100000.0
2005-10-20 22:57:00,2.28449,2.28477,2.28449,2.2847,39800000.0
2005-10-20 22:58:00,2.28448,2.28464,2.28431,2.28431,26000000.0
2005-10-20 22:59:00,2.28402,2.28439,2.2837,2.28433,44000000.0
2005-10-20 23:00:00,2.2845,2.28459,2.28385,2.28402,57000000.0
2005-10-20 23:01:00,2.28424,2.28439,2.28376,2.28439,30600000.0
2005-10-20 23:02:00,2.28477,2.28481,2.28413,2.28474,38500000.0
2005-10-20 23:03:00,2.28489,2.28502,2.28424,2.28469,29600000.0
2005-10-20 23:04:00,2.28477,2.28487,2.28425,2.28484,62800001.0
2005-10-20 23:05:00,2.28453,2.28459,2.2837,2.28402,56800000.0
2005-10-20 23:06:00,2.28395,2.28414,2.28331,2.28404,54400001.0
2005-10-20 23:07:00,2.28371,2.2843,2.28334,2.2843,33300000.0
2005-10-20 23:08:00,2.28406,2.2842,2.28368,2.28392,34300000.0
2005-10-20 23:09:00,2.2839,2.28421,2.28344,2.28417,36200000.0
2005-10-20 23:10:00,2.28335,2.28364,2.28315,2.28359,28800000.0
2005-10-20 23:11:00,2.28345,2.2838,2.28322,2.28349,39100000.0
2005-10-20 23:12:00,2.28355,2.28385,2.28291,2.28318,32000000.0
2005-10-20 23:13:00,2.28317,2.28355,2.28306,2.28322,45700000.0
2005-10-20 23:14:00,2.28325,2.28362,2.28301,2.28347,33400000.0
2005-10-20 23:15:00,2.28334,2.28346,2.28293,2.28293,40400000.0
2005-10-20 23:16:00,2.28325,2.28343,2.28295,2.28332,34600000.0
2005-10-20 23:17:00,2.28343,2.28355,2.28313,2.28349,28900000.0
2005-10-20 23:18:00,2.28295,2.28329,2.28253,2.28289,26000000.0
2005-10-20 23:19:00,2.28273,2.28383,2.2826,2.28365,46100000.0
2005-10-20 23:20:00,2.28364,2.28364,2.28286,2.28356,30400000.0
2005-10-20 23:21:00,2.28382,2.28395,2.28318,2.28332,35400000.0
2005-10-20 23:22:00,2.28335,2.28353,2.28311,2.28315,41100000.0
2005-10-20 23:23:00,2.28298,2.28372,2.28298,2.28321,44600000.0
2005-10-20 23:24:00,2.2834,2.28364,2.28304,2.28304,33600000.0
2005-10-20 23:25:00,2.2831,2.28406,2.2831,2.28334,52800000.0
2005-10-20 23:26:00,2.28358,2.28358,2.28338,2.28352,16800000.0
2005-10-20 23:27:00,2.28365,2.28389,2.28365,2.28373,37400000.0
2005-10-20 23:28:00,2.28357,2.28382,2.28348,2.28353,27800000.0
2005-10-20 23:29:00,2.28387,2.28391,2.28351,2.28388,31500000.0
2005-10-20 23:30:00,2.28394,2.28394,2.28376,2.28379,31700000.0
2005-10-20 23:31:00,2.28365,2.28389,2.28332,2.28389,34200000.0
2005-10-20 23:32:00,2.284,2.28424,2.28397,2.28418,43900000.0
2005-10-20 23:33:00,2.28397,2.28418,2.28378,2.28378,50200000.0
2005-10-20 23:34:00,2.28376,2.28396,2.28369,2.28384,39200000.0
2005-10-20 23:35:00,2.28378,2.28416,2.28378,2.28412,46900000.0
2005-10-20 23:36:00,2.28403,2.28415,2.28386,2.28399,33900000.0
2005-10-20 23:37:00,2.28393,2.28413,2.28393,2.28408,7800000.0
2005-10-20 23:38:00,2.28429,2.28451,2.28389,2.28389,20700000.0
2005-10-20 23:39:00,2.28386,2.28421,2.28368,2.2841,39700000.0
2005-10-20 23:40:00,2.28435,2.28452,2.28431,2.28452,30900000.0
2005-10-20 23:41:00,2.28447,2.28468,2.28434,2.28466,33200000.0
2005-10-20 23:42:00,2.28488,2.28488,2.28412,2.28439,49700000.0
2005-10-20 23:43:00,2.28454,2.28455,2.28432,2.28447,33600000.0
2005-10-20 23:44:00,2.28422,2.28442,2.28387,2.28409,43200001.0
2005-10-20 23:45:00,2.28406,2.28426,2.28385,2.28426,27300000.0
2005-10-20 23:46:00,2.28409,2.28414,2.28362,2.28414,34400000.0
2005-10-20 23:47:00,2.28425,2.28445,2.28424,2.28437,31800000.0
2005-10-20 23:48:00,2.28421,2.28428,2.2838,2.2838,39600000.0
2005-10-20 23:49:00,2.28375,2.28392,2.28375,2.28392,23600000.0
2005-10-20 23:50:00,2.28452,2.28452,2.28426,2.28426,48500000.0
2005-10-20 23:51:00,2.28425,2.28425,2.28355,2.28355,28800000.0
2005-10-20 23:52:00,2.28402,2.28413,2.28384,2.28387,34000000.0
2005-10-20 23:53:00,2.28405,2.28419,2.28374,2.28405,43600000.0
2005-10-20 23:54:00,2.28406,2.28407,2.28367,2.28374,35000000.0
2005-10-20 23:55:00,2.28397,2.28407,2.28383,2.28383,35000000.0
2005-10-20 23:56:00,2.28371,2.28397,2.28356,2.28379,31300000.0
2005-10-20 23:57:00,2.28405,2.28427,2.28392,2.28423,24000000.0
2005-10-20 23:58:00,2.28434,2.28435,2.28406,2.28418,31300000.0
2005-10-20 23:59:00,2.28412,2.28412,2.28352,2.28352,36900000.0
2005-10-21 00:00:00,2.28396,2.28444,2.28392,2.2842,27500000.0
2005-10-21 00:01:00,2.284,2.28489,2.284,2.28423,41300000.0
2005-10-21 00:02:00,2.28455,2.28473,2.28421,2.28426,51000000.0
2005-10-21 00:03:00,2.28427,2.28434,2.28377,2.28434,24800000.0
2005-10-21 00:04:00,2.28409,2.28426,2.28373,2.28373,50300000.0
2005-10-21 00:05:00,2.28403,2.28455,2.28382,2.28455,31200000.0
2005-10-21 00:06:00,2.28465,2.28465,2.28412,2.28435,22000000.0
2005-10-21 00:07:00,2.2846,2.2846,2.28383,2.28406,19800000.0
2005-10-21 00:08:00,2.28429,2.28437,2.28392,2.28407,29600000.0
2005-10-21 00:09:00,2.28429,2.28454,2.28397,2.28411,25500000.0
2005-10-21 00:10:00,2.28424,2.28436,2.28389,2.284,26100000.0
2005-10-21 00:11:00,2.2839,2.28396,2.28359,2.28366,34300000.0
2005-10-21 00:12:00,2.28384,2.28401,2.28364,2.2838,34100000.0
2005-10-21 00:13:00,2.28365,2.28399,2.2835,2.28399,26800000.0
2005-10-21 00:14:00,2.2838,2.284,2.28365,2.2839,44700000.0
2005-10-21 00:15:00,2.28399,2.28399,2.28335,2.28384,34400000.0
2005-10-21 00:16:00,2.28399,2.28408,2.28387,2.284,31600000.0
2005-10-21 00:17:00,2.28372,2.28406,2.28353,2.28386,32200000.0
2005-10-21 00:18:00,2.28369,2.2837,2.28335,2.2837,18100000.0
2005-10-21 00:19:00,2.2839,2.2839,2.28336,2.28357,29600000.0
2005-10-21 00:20:00,2.28352,2.28352,2.28339,2.2834,26800000.0
2005-10-21 00:21:00,2.28357,2.28372,2.283,2.28304,44700000.0
2005-10-21 00:22:00,2.28357,2.28357,2.28304,2.28327,22600000.0
2005-10-21 00:23:00,2.28381,2.28394,2.28347,2.28361,55400001.0
2005-10-21 00:24:00,2.28372,2.28387,2.28356,2.28387,30600000.0
2005-10-21 00:25:00,2.28369,2.28377,2.28344,2.28375,52900000.0
2005-10-21 00:26:00,2.28365,2.28378,2.28347,2.28374,34600000.0
2005-10-21 00:27:00,2.28369,2.28388,2.28336,2.28336,28400000.0
2005-10-21 00:28:00,2.2836,2.28401,2.28346,2.28397,41400000.0
2005-10-21 00:29:00,2.28381,2.28381,2.2837,2.2837,13200000.0
2005-10-21 00:30:00,2.28335,2.28345,2.28301,2.28304,36200000.0
2005-10-21 00:31:00,2.2835,2.28362,2.28322,2.28352,20500000.0
2005-10-21 00:32:00,2.28305,2.28358,2.283,2.283,25500000.0
2005-10-21 00:33:00,2.2836,2.28362,2.28355,2.28358,32000000.0
2005-10-21 00:34:00,2.28341,2.28408,2.28335,2.28402,25200000.0
2005-10-21 00:35:00,2.2838,2.28409,2.28373,2.28409,28700000.0
2005-10-21 00:36:00,2.28385,2.28392,2.28385,2.28392,3500000.0
2005-10-21 00:37:00,2.28391,2.28404,2.28369,2.28404,27200000.0
2005-10-21 00:38:00,2.28417,2.28423,2.28389,2.28423,28700000.0
2005-10-21 00:39:00,2.28407,2.28452,2.28357,2.28357,49100000.0
2005-10-21 00:40:00,2.28413,2.28427,2.28382,2.28404,36700000.0
2005-10-21 00:41:00,2.28466,2.28466,2.28399,2.28432,44500000.0
2005-10-21 00:42:00,2.28437,2.28443,2.28421,2.28429,25700000.0
2005-10-21 00:43:00,2.28443,2.28443,2.28394,2.28415,22200000.0
2005-10-21 00:44:00,2.28411,2.28453,2.28397,2.28435,50800000.0
2005-10-21 00:45:00,2.28397,2.28427,2.28384,2.28418,26900000.0
2005-10-21 00:46:00,2.28389,2.28434,2.28375,2.28379,30600000.0
2005-10-21 00:47:00,2.28432,2.28434,2.2838,2.2841,53000000.0
2005-10-21 00:48:00,2.28368,2.28417,2.28363,2.28398,34600000.0
2005-10-21 00:49:00,2.28368,2.28412,2.28364,2.28364,14800000.0
2005-10-21 00:50:00,2.28364,2.28397,2.28364,2.28384,43899999.0
2005-10-21 00:51:00,2.28376,2.28447,2.28369,2.28416,40100000.0
2005-10-21 00:52:00,2.28454,2.28458,2.28415,2.28417,69000000.0
2005-10-21 00:53:00,2.28405,2.2843,2.28382,2.28382,47800000.0
2005-10-21 00:54:00,2.2839,2.28408,2.28354,2.28406,43700000.0
2005-10-21 00:55:00,2.28404,2.28425,2.28398,2.28398,25500000.0
2005-10-21 00:56:00,2.28419,2.28446,2.28402,2.28414,26800000.0
2005-10-21 00:57:00,2.2842,2.28439,2.28418,2.28439,21600000.0
2005-10-21 00:58:00,2.2843,2.28455,2.2843,2.28441,17300000.0
2005-10-21 00:59:00,2.28436,2.28459,2.28432,2.28445,33300000.0
2005-10-21 01:00:00,2.28445,2.28458,2.2843,2.28458,46500000.0
2005-10-21 01:01:00,2.2848,2.2848,2.28407,2.28459,45900000.0
2005-10-21 01:02:00,2.28475,2.28475,2.28411,2.28425,50700000.0
2005-10-21 01:03:00,2.28463,2.28506,2.28456,2.28459,30800000.0
2005-10-21 01:04:00,2.28442,2.28471,2.28419,2.28471,30200000.0
2005-10-21 01:05:00,2.28463,2.28497,2.28462,2.28479,43900000.0
2005-10-21 01:06:00,2.2844,2.28466,2.28424,2.28465,55900000.0
2005-10-21 01:07:00,2.28496,2.28527,2.28495,2.28516,26300000.0
2005-10-21 01:08:00,2.28518,2.28541,2.28518,2.28524,21600000.0
2005-10-21 01:09:00,2.28494,2.28521,2.2848,2.28492,47600000.0
2005-10-21 01:10:00,2.28517,2.28524,2.28471,2.2852,47000000.0
2005-10-21 01:11:00,2.28499,2.28499,2.28456,2.28489,30300000.0
2005-10-21 01:12:00,2.28483,2.28508,2.28479,2.28479,37600000.0
2005-10-21 01:13:00,2.2847,2.28478,2.28402,2.28435,28900000.0
2005-10-21 01:14:00,2.28423,2.28448,2.28403,2.28403,30000000.0
2005-10-21 01:15:00,2.28399,2.28457,2.28399,2.28456,47000000.0
2005-10-21 01:16:00,2.28478,2.28488,2.2847,2.28483,35100000.0
2005-10-21 01:17:00,2.28484,2.28484,2.28456,2.28478,26300000.0
2005-10-21 01:18:00,2.28458,2.28473,2.28453,2.28464,56400000.0
2005-10-21 01:19:00,2.28461,2.28476,2.28416,2.2843,34400000.0
2005-10-21 01:20:00,2.28469,2.28505,2.28444,2.28483,39300000.0
2005-10-21 01:21:00,2.28502,2.28502,2.28451,2.28473,22900000.0
2005-10-21 01:22:00,2.28474,2.28491,2.28448,2.28491,45900000.0
2005-10-21 01:23:00,2.28489,2.28501,2.28479,2.28498,17200000.0
2005-10-21 01:24:00,2.28462,2.28508,2.2844,2.28508,31900000.0
2005-10-21 01:25:00,2.28498,2.2852,2.28493,2.28499,39100000.0
2005-10-21 01:26:00,2.28482,2.28508,2.28482,2.28505,41900000.0
2005-10-21 01:27:00,2.28492,2.28511,2.28468,2.28496,37700000.0
2005-10-21 01:28:00,2.28494,2.285,2.2848,2.285,43000000.0
2005-10-21 01:29:00,2.28485,2.28485,2.28448,2.28448,15600000.0
2005-10-21 01:30:00,2.28424,2.28424,2.28357,2.2839,39700000.0
2005-10-21 01:31:00,2.28395,2.28406,2.28374,2.28392,48000000.0
2005-10-21 01:32:00,2.28398,2.28404,2.28383,2.28404,53500000.0
2005-10-21 01:33:00,2.28402,2.28405,2.28388,2.28405,51300000.0
2005-10-21 01:34:00,2.28386,2.28411,2.28373,2.28373,36500000.0
2005-10-21 01:35:00,2.28374,2.28384,2.28364,2.28378,54300000.0
2005-10-21 01:36:00,2.28364,2.28385,2.28352,2.28377,40600000.0
2005-10-21 01:37:00,2.28353,2.2836,2.28338,2.28338,31300000.0
2005-10-21 01:38:00,2.28339,2.28342,2.28316,2.28316,40100000.0
2005-10-21 01:39:00,2.28316,2.28354,2.28316,2.28316,43200000.0
2005-10-21 01:40:00,2.28332,2.28332,2.28283,2.28288,52200000.0
2005-10-21 01:41:00,2.28312,2.28312,2.28239,2.28287,29800000.0
2005-10-21 01:42:00,2.28341,2.28341,2.28254,2.28277,27200000.0
2005-10-21 01:43:00,2.28289,2.28296,2.28212,2.28212,25200000.0
2005-10-21 01:44:00,2.28225,2.28243,2.28205,2.28217,38300000.0
2005-10-21 01:45:00,2.28218,2.28218,2.28186,2.28193,40400000.0
2005-10-21 01:46:00,2.28213,2.28297,2.28213,2.28283,26600000.0
2005-10-21 01:47:00,2.28284,2.28284,2.28242,2.28269,22800000.0
2005-10-21 01:48:00,2.28264,2.28264,2.28224,2.28224,44400000.0
2005-10-21 01:49:00,2.28203,2.28219,2.2819,2.28219,36200000.0
2005-10-21 01:50:00,2.28227,2.28244,2.28217,2.28226,39700000.0
2005-10-21 01:51:00,2.28252,2.28255,2.28202,2.28208,19200000.0
2005-10-21 01:52:00,2.28219,2.28299,2.28219,2.28262,42100000.0
2005-10-21 01:53:00,2.2825,2.28381,2.2825,2.28365,40500000.0
2005-10-21 01:54:00,2.2838,2.28411,2.28351,2.28371,27000000.0
2005-10-21 01:55:00,2.28373,2.28393,2.28355,2.28389,38400000.0
2005-10-21 01:56:00,2.28398,2.28411,2.28322,2.28322,23100000.0
2005-10-21 01:57:00,2.28367,2.28403,2.2836,2.28388,28400000.0
2005-10-21 01:58:00,2.2836,2.2836,2.2828,2.28281,14100000.0
2005-10-21 01:59:00,2.28287,2.28295,2.28183,2.28187,35300000.0
2005-10-21 02:00:00,2.28145,2.28145,2.28115,2.28115,13500000.0
2005-10-21 02:01:00,2.28026,2.28076,2.28026,2.28046,22500000.0
2005-10-21 02:02:00,2.28026,2.2803,2.28008,2.28017,41500000.0
2005-10-21 02:03:00,2.2801,2.28049,2.27985,2.28049,23600000.0
2005-10-21 02:04:00,2.28092,2.28092,2.28033,2.28066,77900000.0
2005-10-21 02:05:00,2.2807,2.28162,2.2805,2.28162,35700000.0
2005-10-21 02:06:00,2.28144,2.28153,2.28126,2.28127,33200000.0
2005-10-21 02:07:00,2.28105,2.28125,2.28062,2.28125,36600000.0
2005-10-21 02:08:00,2.28125,2.28136,2.28104,2.28127,55600000.0
2005-10-21 02:09:00,2.28148,2.28166,2.28089,2.28089,22100000.0
2005-10-21 02:10:00,2.2808,2.2808,2.2806,2.28079,34800000.0
2005-10-21 02:11:00,2.2808,2.28082,2.28072,2.28082,22800000.0
2005-10-21 02:12:00,2.28073,2.28103,2.2805,2.2807,30400000.0
2005-10-21 02:13:00,2.28017,2.28079,2.27985,2.27985,32400000.0
2005-10-21 02:14:00,2.27972,2.28,2.27961,2.27993,34000000.0
2005-10-21 02:15:00,2.28013,2.28047,2.27992,2.28035,46500000.0
2005-10-21 02:16:00,2.28032,2.28036,2.2794,2.27955,25400000.0
2005-10-21 02:17:00,2.27956,2.27956,2.27898,2.27952,29200000.0
2005-10-21 02:18:00,2.27971,2.28034,2.27971,2.2802,38400000.0
2005-10-21 02:19:00,2.28014,2.28033,2.2796,2.27975,35800000.0
2005-10-21 02:20:00,2.28034,2.2805,2.28003,2.28044,40200000.0
2005-10-21 02:21:00,2.28069,2.28075,2.2806,2.2806,25900000.0
2005-10-21 02:22:00,2.2805,2.28063,2.28032,2.28063,28300000.0
2005-10-21 02:23:00,2.28069,2.28078,2.28007,2.28009,23800000.0
2005-10-21 02:24:00,2.28029,2.28029,2.27956,2.27956,61499999.0
2005-10-21 02:25:00,2.27966,2.28003,2.27959,2.27995,50900000.0
2005-10-21 02:26:00,2.28012,2.28012,2.27957,2.27973,40700000.0
2005-10-21 02:27:00,2.27962,2.27985,2.27956,2.2797,31500000.0
2005-10-21 02:28:00,2.27961,2.27988,2.27951,2.2797,41300000.0
2005-10-21 02:29:00,2.27995,2.28021,2.27962,2.27962,35300000.0
2005-10-21 02:30:00,2.27973,2.28038,2.27973,2.28038,43400000.0
2005-10-21 02:31:00,2.2806,2.28118,2.2806,2.28087,39800000.0
2005-10-21 02:32:00,2.28042,2.28086,2.28018,2.28032,32000000.0
2005-10-21 02:33:00,2.2804,2.28068,2.28032,2.28032,41700000.0
2005-10-21 02:34:00,2.28061,2.28071,2.28021,2.28038,24600000.0
2005-10-21 02:35:00,2.28053,2.28074,2.28027,2.28027,42400000.0
2005-10-21 02:36:00,2.28028,2.28032,2.27993,2.28014,30400000.0
2005-10-21 02:37:00,2.27984,2.27993,2.27965,2.27971,29500000.0
2005-10-21 02:38:00,2.28008,2.28036,2.27995,2.28016,26300000.0
2005-10-21 02:39:00,2.28007,2.28007,2.27983,2.27995,18200000.0
2005-10-21 02:40:00,2.27988,2.27989,2.27927,2.27975,18900000.0
2005-10-21 02:41:00,2.27983,2.27983,2.27954,2.27963,62300001.0
2005-10-21 02:42:00,2.27935,2.27953,2.27902,2.27902,41800000.0
2005-10-21 02:43:00,2.27907,2.27914,2.27886,2.27908,28300000.0
2005-10-21 02:44:00,2.27918,2.27936,2.27909,2.27934,63299998.0
2005-10-21 02:45:00,2.27919,2.27919,2.27864,2.27918,27000000.0
2005-10-21 02:46:00,2.27959,2.27966,2.27959,2.27966,8800000.0
2005-10-21 02:47:00,2.27971,2.2798,2.27946,2.27977,49200000.0
2005-10-21 02:48:00,2.27991,2.27996,2.27964,2.27981,50000000.0
2005-10-21 02:49:00,2.27956,2.27973,2.27937,2.27937,37900000.0
2005-10-21 02:50:00,2.27953,2.27957,2.27928,2.27945,18200000.0
2005-10-21 02:51:00,2.27949,2.27979,2.2794,2.27974,32700000.0
2005-10-21 02:52:00,2.27961,2.27964,2.27929,2.27949,34000000.0
2005-10-21 02:53:00,2.27967,2.27967,2.27943,2.27945,30900000.0
2005-10-21 02:54:00,2.2794,2.27992,2.2794,2.27965,29400000.0
2005-10-21 02:55:00,2.27995,2.27995,2.27952,2.27961,21600000.0
2005-10-21 02:56:00,2.27948,2.27948,2.27913,2.27921,35300000.0
2005-10-21 02:57:00,2.27918,2.27933,2.27904,2.27932,36200000.0
2005-10-21 02:58:00,2.27947,2.27959,2.27935,2.27935,45100000.0
2005-10-21 02:59:00,2.27957,2.2797,2.27955,2.2797,36400000.0
2005-10-21 03:00:00,2.27968,2.28033,2.27968,2.2802,37700000.0
2005-10-21 03:01:00,2.28016,2.28037,2.28016,2.28036,25000000.0
2005-10-21 03:02:00,2.28015,2.28021,2.28004,2.28017,23200000.0
2005-10-21 03:03:00,2.28012,2.28031,2.28003,2.28008,43800000.0
2005-10-21 03:04:00,2.28018,2.28041,2.28002,2.28041,24600000.0
2005-10-21 03:05:00,2.28023,2.28063,2.28003,2.28032,58400000.0
2005-10-21 03:06:00,2.28013,2.28061,2.28012,2.28061,36200000.0
2005-10-21 03:07:00,2.28037,2.28048,2.28017,2.28035,28200000.0
2005-10-21 03:08:00,2.28032,2.28036,2.27945,2.27945,26200000.0
2005-10-21 03:09:00,2.27949,2.27992,2.27935,2.27985,39500000.0
2005-10-21 03:10:00,2.28013,2.28013,2.27948,2.27948,15000000.0
2005-10-21 03:11:00,2.27929,2.27939,2.2786,2.279,50700000.0
2005-10-21 03:12:00,2.27918,2.27953,2.27885,2.27929,30700000.0
2005-10-21 03:13:00,2.27952,2.27962,2.27913,2.27935,51600000.0
2005-10-21 03:14:00,2.2794,2.27957,2.27925,2.27948,27800000.0
2005-10-21 03:15:00,2.27946,2.2799,2.27942,2.27953,37800000.0
2005-10-21 03:16:00,2.27925,2.27938,2.2789,2.2789,31300000.0
2005-10-21 03:17:00,2.27894,2.27922,2.2785,2.27874,48200000.0
2005-10-21 03:18:00,2.27848,2.27917,2.27848,2.27882,50500000.0
2005-10-21 03:19:00,2.27874,2.27934,2.2787,2.27906,36800000.0
2005-10-21 03:20:00,2.27921,2.27927,2.27906,2.27924,64400000.0
2005-10-21 03:21:00,2.27925,2.27925,2.2788,2.2788,37900000.0
2005-10-21 03:22:00,2.27857,2.27898,2.27855,2.27893,40000000.0
2005-10-21 03:23:00,2.27888,2.2793,2.27888,2.2793,36700000.0
2005-10-21 03:24:00,2.27923,2.27923,2.27859,2.27877,21300000.0
2005-10-21 03:25:00,2.27866,2.27902,2.27851,2.27902,24600000.0
2005-10-21 03:26:00,2.27967,2.27994,2.27913,2.27969,23700000.0
2005-10-21 03:27:00,2.28006,2.28006,2.27965,2.27965,21500000.0
2005-10-21 03:28:00,2.27989,2.28109,2.27989,2.28109,27400000.0
2005-10-21 03:29:00,2.28126,2.28126,2.28055,2.28068,44000000.0
2005-10-21 03:30:00,2.28054,2.28092,2.28046,2.28063,25000000.0
2005-10-21 03:31:00,2.28039,2.2806,2.28018,2.28037,46800000.0
2005-10-21 03:32:00,2.2805,2.28081,2.2805,2.28054,30500000.0
2005-10-21 03:33:00,2.28054,2.28094,2.28041,2.28073,34900000.0
2005-10-21 03:34:00,2.28045,2.2807,2.28018,2.28051,46800000.0
2005-10-21 03:35:00,2.28043,2.28049,2.28006,2.28006,37500000.0
2005-10-21 03:36:00,2.28003,2.28014,2.27983,2.27983,37000000.0
2005-10-21 03:37:00,2.27962,2.27962,2.27935,2.27962,33000000.0
2005-10-21 03:38:00,2.27967,2.27991,2.27967,2.27984,34100000.0
2005-10-21 03:39:00,2.27989,2.28019,2.27989,2.2801,26600000.0
2005-10-21 03:40:00,2.28039,2.28039,2.27974,2.28001,35700000.0
2005-10-21 03:41:00,2.27999,2.28034,2.27999,2.28027,19100000.0
2005-10-21 03:42:00,2.28017,2.28028,2.28017,2.28017,47700000.0
2005-10-21 03:43:00,2.28,2.28,2.27969,2.2797,23500000.0
2005-10-21 03:44:00,2.27947,2.27947,2.2792,2.2792,25900000.0
2005-10-21 03:45:00,2.27917,2.27936,2.27888,2.27888,39000000.0
2005-10-21 03:46:00,2.2795,2.2795,2.27922,2.27927,40700000.0
2005-10-21 03:47:00,2.27931,2.27937,2.27884,2.27887,46300000.0
2005-10-21 03:48:00,2.27941,2.27941,2.27932,2.27932,5600000.0
2005-10-21 03:49:00,2.27915,2.27915,2.27881,2.27893,26900000.0
2005-10-21 03:50:00,2.2789,2.27924,2.27872,2.27907,33400000.0
2005-10-21 03:51:00,2.27936,2.27936,2.27898,2.27908,30300000.0
2005-10-21 03:52:00,2.27901,2.27951,2.27867,2.27951,36000000.0
2005-10-21 03:53:00,2.27985,2.28011,2.27985,2.28001,20900000.0
2005-10-21 03:54:00,2.28004,2.28027,2.27997,2.27997,26000000.0
2005-10-21 03:55:00,2.27981,2.27981,2.27938,2.27954,36800000.0
2005-10-21 03:56:00,2.27943,2.27962,2.27933,2.27962,22600000.0
2005-10-21 03:57:00,2.28003,2.28022,2.2798,2.27985,44500000.0
2005-10-21 03:58:00,2.28003,2.28056,2.28002,2.28056,24900000.0
2005-10-21 03:59:00,2.28032,2.28032,2.27991,2.27991,28200000.0
2005-10-21 04:00:00,2.28033,2.28053,2.28007,2.28029,44900000.0
2005-10-21 04:01:00,2.28034,2.2806,2.28028,2.28028,23400000.0
2005-10-21 04:02:00,2.28018,2.28067,2.28006,2.28059,32600000.0
2005-10-21 04:03:00,2.28067,2.28067,2.28031,2.28042,57800000.0
2005-10-21 04:04:00,2.28028,2.28028,2.28017,2.28024,41000000.0
2005-10-21 04:05:00,2.27999,2.2803,2.27964,2.2803,17800000.0
2005-10-21 04:06:00,2.28047,2.28074,2.28038,2.28068,26900000.0
2005-10-21 04:07:00,2.28048,2.28048,2.28001,2.28021,34000000.0
2005-10-21 04:08:00,2.28062,2.28064,2.28019,2.28034,35600000.0
2005-10-21 04:09:00,2.28046,2.28057,2.28018,2.28038,48100000.0
2005-10-21 04:10:00,2.28038,2.28038,2.27992,2.27999,23000000.0
2005-10-21 04:11:00,2.27995,2.28033,2.2797,2.28033,26600000.0
2005-10-21 04:12:00,2.28034,2.28034,2.27994,2.28018,39400000.0
2005-10-21 04:13:00,2.28023,2.28031,2.28006,2.28031,22200000.0
2005-10-21 04:14:00,2.28011,2.28049,2.28008,2.28049,63000000.0
2005-10-21 04:15:00,2.28037,2.28043,2.28021,2.28028,19600000.0
2005-10-21 04:16:00,2.28034,2.28043,2.28016,2.28038,31100000.0
2005-10-21 04:17:00,2.28048,2.28066,2.28042,2.28055,35500000.0
2005-10-21 04:18:00,2.2805,2.2805,2.27992,2.28032,15800000.0
2005-10-21 04:19:00,2.28004,2.28049,2.27995,2.28049,37700000.0
2005-10-21 04:20:00,2.28045,2.2806,2.2803,2.28034,37300000.0
2005-10-21 04:21:00,2.28031,2.28046,2.27994,2.28026,33700000.0
2005-10-21 04:22:00,2.28024,2.28046,2.28014,2.28014,24600000.0
2005-10-21 04:23:00,2.27992,2.28031,2.2799,2.28031,16200000.0
2005-10-21 04:24:00,2.28041,2.28064,2.28031,2.28044,28000000.0
2005-10-21 04:25:00,2.28067,2.28067,2.28024,2.28042,43300000.0
2005-10-21 04:26:00,2.28056,2.28067,2.28023,2.28041,25600000.0
2005-10-21 04:27:00,2.28038,2.28059,2.28028,2.28059,23000000.0
2005-10-21 04:28:00,2.28062,2.28089,2.28062,2.28065,25000000.0
2005-10-21 04:29:00,2.28094,2.28094,2.28069,2.28077,37800000.0
2005-10-21 04:30:00,2.28068,2.28068,2.28006,2.28006,41900000.0
2005-10-21 04:31:00,2.2801,2.28035,2.28008,2.28008,45500001.0
2005-10-21 04:32:00,2.28007,2.2802,2.27994,2.28012,59300000.0
2005-10-21 04:33:00,2.28014,2.28032,2.28008,2.28012,24800000.0
2005-10-21 04:34:00,2.28004,2.28004,2.27986,2.27988,30200000.0
2005-10-21 04:35:00,2.28001,2.28001,2.27961,2.27973,27600000.0
2005-10-21 04:36:00,2.27996,2.27998,2.27956,2.27998,24200000.0
2005-10-21 04:37:00,2.27996,2.28021,2.27973,2.27995,41100000.0
2005-10-21 04:38:00,2.27988,2.28006,2.27977,2.27984,22900000.0
2005-10-21 04:39:00,2.27982,2.28016,2.27973,2.28016,19000000.0
2005-10-21 04:40:00,2.27996,2.28032,2.27983,2.27984,34200000.0
2005-10-21 04:41:00,2.27983,2.27998,2.27963,2.27985,35700000.0
2005-10-21 04:42:00,2.27976,2.27979,2.27957,2.27957,62300000.0
2005-10-21 04:43:00,2.27987,2.27987,2.27932,2.27932,20400000.0
2005-10-21 04:44:00,2.27934,2.2794,2.27917,2.27917,26000000.0
2005-10-21 04:45:00,2.27922,2.27941,2.27922,2.27929,15000000.0
2005-10-21 04:46:00,2.27901,2.27935,2.27884,2.27929,53600000.0
2005-10-21 04:47:00,2.27945,2.27946,2.27924,2.27924,16800000.0
2005-10-21 04:48:00,2.27949,2.27962,2.279,2.27942,59400000.0
2005-10-21 04:49:00,2.27948,2.27993,2.27948,2.27993,13300000.0
2005-10-21 04:50:00,2.28008,2.28025,2.28003,2.28025,22800000.0
2005-10-21 04:51:00,2.28019,2.28024,2.28,2.28016,40900000.0
2005-10-21 04:52:00,2.28017,2.28017,2.27983,2.27989,18000000.0
2005-10-21 04:53:00,2.28001,2.28018,2.2798,2.28003,69400000.0
2005-10-21 04:54:00,2.28005,2.28042,2.28005,2.28031,23900000.0
2005-10-21 04:55:00,2.28025,2.28028,2.27995,2.28003,36000000.0
2005-10-21 04:56:00,2.28,2.2801,2.27943,2.27943,40799999.0
2005-10-21 04:57:00,2.27945,2.28009,2.27945,2.27998,24500000.0
2005-10-21 04:58:00,2.27971,2.27971,2.27922,2.27922,12700000.0
2005-10-21 04:59:00,2.27887,2.27925,2.27876,2.27924,29600000.0
2005-10-21 05:00:00,2.27925,2.27932,2.27897,2.2791,53100000.0
2005-10-21 05:01:00,2.27935,2.27935,2.27903,2.27903,26400000.0
2005-10-21 05:02:00,2.27919,2.27968,2.27897,2.27968,34900000.0
2005-10-21 05:03:00,2.27956,2.27963,2.27921,2.27963,23900000.0
2005-10-21 05:04:00,2.27932,2.27948,2.27919,2.27939,37800000.0
2005-10-21 05:05:00,2.27923,2.27971,2.27923,2.2796,35500000.0
2005-10-21 05:06:00,2.27969,2.27972,2.27925,2.27971,43000000.0
2005-10-21 05:07:00,2.27988,2.27988,2.2793,2.2793,30800000.0
2005-10-21 05:08:00,2.27928,2.27963,2.27913,2.27963,26400000.0
2005-10-21 05:09:00,2.27977,2.27984,2.2792,2.2792,21800000.0
2005-10-21 05:10:00,2.27906,2.27949,2.27906,2.27944,34100000.0
2005-10-21 05:11:00,2.27945,2.27956,2.27945,2.27956,14400000.0
2005-10-21 05:12:00,2.27978,2.27978,2.27966,2.27973,38900000.0
2005-10-21 05:13:00,2.27969,2.2799,2.2794,2.2799,27600000.0
2005-10-21 05:14:00,2.27999,2.28038,2.27982,2.27982,42900000.0
2005-10-21 05:15:00,2.27982,2.27988,2.27937,2.2797,21400000.0
2005-10-21 05:16:00,2.27938,2.28013,2.27938,2.28007,33400000.0
2005-10-21 05:17:00,2.2804,2.2808,2.2804,2.28051,28300000.0
2005-10-21 05:18:00,2.28038,2.28076,2.28025,2.28076,65500000.0
2005-10-21 05:19:00,2.28081,2.28105,2.28076,2.28105,55500000.0
2005-10-21 05:20:00,2.28084,2.28119,2.28061,2.28119,46400000.0
2005-10-21 05:21:00,2.28101,2.28101,2.28068,2.28086,36100000.0
2005-10-21 05:22:00,2.28068,2.28088,2.28056,2.28069,29900000.0
2005-10-21 05:23:00,2.28063,2.28111,2.2805,2.28098,26900000.0
2005-10-21 05:24:00,2.28073,2.28073,2.28046,2.28046,42900000.0
2005-10-21 05:25:00,2.28036,2.28075,2.28017,2.28039,55000001.0
2005-10-21 05:26:00,2.28053,2.2808,2.27992,2.2803,30600000.0
2005-10-21 05:27:00,2.28054,2.28075,2.28029,2.2806,44500000.0
2005-10-21 05:28:00,2.28066,2.28066,2.27992,2.27992,24800000.0
2005-10-21 05:29:00,2.27998,2.28025,2.27998,2.28008,46100000.0
2005-10-21 05:30:00,2.2799,2.27998,2.27971,2.27971,37900000.0
2005-10-21 05:31:00,2.27956,2.27985,2.27956,2.27985,19100000.0
2005-10-21 05:32:00,2.27994,2.27994,2.27967,2.27967,35400000.0
2005-10-21 05:33:00,2.27982,2.28003,2.27954,2.28,35600000.0
2005-10-21 05:34:00,2.27997,2.28024,2.27997,2.28005,43600000.0
2005-10-21 05:35:00,2.28027,2.28037,2.27968,2.2802,39900000.0
2005-10-21 05:36:00,2.28047,2.28055,2.28001,2.28006,25000000.0
2005-10-21 05:37:00,2.27996,2.28016,2.27975,2.28014,36100000.0
2005-10-21 05:38:00,2.27984,2.28,2.27983,2.28,27000000.0
2005-10-21 05:39:00,2.28,2.28012,2.27957,2.27971,23700000.0
2005-10-21 05:40:00,2.27926,2.2801,2.27926,2.28001,22900000.0
2005-10-21 05:41:00,2.27985,2.28009,2.27971,2.27991,48900000.0
2005-10-21 05:42:00,2.27993,2.28014,2.27982,2.27986,32400000.0
2005-10-21 05:43:00,2.28021,2.28038,2.27969,2.27982,31900000.0
2005-10-21 05:44:00,2.28049,2.28059,2.28007,2.28023,38100000.0
2005-10-21 05:45:00,2.28032,2.28051,2.28023,2.2804,36200000.0
2005-10-21 05:46:00,2.28046,2.28055,2.28026,2.28055,20400000.0
2005-10-21 05:47:00,2.28054,2.28091,2.28017,2.28091,35000000.0
2005-10-21 05:48:00,2.28087,2.28087,2.28027,2.28034,29300000.0
2005-10-21 05:49:00,2.28016,2.28058,2.28008,2.28036,58800000.0
2005-10-21 05:50:00,2.28068,2.28134,2.28068,2.28134,30000000.0
2005-10-21 05:51:00,2.2813,2.28211,2.28123,2.28203,30600000.0
2005-10-21 05:52:00,2.28168,2.28168,2.28142,2.28142,23200000.0
2005-10-21 05:53:00,2.28094,2.28139,2.28094,2.28131,39500000.0
2005-10-21 05:54:00,2.28124,2.28131,2.28075,2.28075,19300000.0
2005-10-21 05:55:00,2.28054,2.28096,2.28054,2.28077,46600000.0
2005-10-21 05:56:00,2.28078,2.28099,2.28067,2.28093,15400000.0
2005-10-21 05:57:00,2.28076,2.28117,2.28067,2.28078,30300000.0
2005-10-21 05:58:00,2.28073,2.28122,2.28073,2.28075,36399999.0
2005-10-21 05:59:00,2.28054,2.28095,2.28029,2.28095,26800000.0
2005-10-21 06:00:00,2.28084,2.28095,2.28049,2.28049,37800000.0
2005-10-21 06:01:00,2.28087,2.28087,2.28042,2.28083,37100000.0
2005-10-21 06:02:00,2.28084,2.28116,2.28084,2.28089,34800000.0
2005-10-21 06:03:00,2.28077,2.28084,2.28036,2.28036,42200000.0
2005-10-21 06:04:00,2.28045,2.28074,2.28037,2.28068,54400000.0
2005-10-21 06:05:00,2.28071,2.28091,2.28045,2.28089,37000000.0
2005-10-21 06:06:00,2.28043,2.28119,2.28043,2.28052,38800000.0
2005-10-21 06:07:00,2.28103,2.28109,2.28046,2.28064,20900000.0
2005-10-21 06:08:00,2.28075,2.28098,2.28052,2.28098,17800000.0
2005-10-21 06:09:00,2.28127,2.2814,2.28061,2.28061,32300000.0
2005-10-21 06:10:00,2.28082,2.281,2.28072,2.2808,35900000.0
2005-10-21 06:11:00,2.28125,2.28129,2.28085,2.28117,31000000.0
2005-10-21 06:12:00,2.28128,2.28143,2.28084,2.28143,30300000.0
2005-10-21 06:13:00,2.28115,2.28152,2.28115,2.28138,22100000.0
2005-10-21 06:14:00,2.28114,2.28181,2.28107,2.28181,14600000.0
2005-10-21 06:15:00,2.28211,2.28218,2.28181,2.28181,35000000.0
2005-10-21 06:16:00,2.2819,2.2819,2.28178,2.28185,20100000.0
2005-10-21 06:17:00,2.28166,2.28167,2.28142,2.28157,37100000.0
2005-10-21 06:18:00,2.28175,2.2819,2.2814,2.28187,54100000.0
2005-10-21 06:19:00,2.28194,2.28199,2.28155,2.28155,43700000.0
2005-10-21 06:20:00,2.28143,2.28166,2.28121,2.28137,40500000.0
2005-10-21 06:21:00,2.28167,2.28206,2.28167,2.28203,39000001.0
2005-10-21 06:22:00,2.28201,2.28218,2.28198,2.28214,52900000.0
2005-10-21 06:23:00,2.28211,2.28214,2.28165,2.28178,53100000.0
2005-10-21 06:24:00,2.28202,2.28222,2.28158,2.28158,32100000.0
2005-10-21 06:25:00,2.28199,2.28203,2.28175,2.28175,27500000.0
2005-10-21 06:26:00,2.28187,2.28187,2.28122,2.28166,29100000.0
2005-10-21 06:27:00,2.28173,2.28186,2.28163,2.28177,49600000.0
2005-10-21 06:28:00,2.28186,2.28208,2.2818,2.28208,36900000.0
2005-10-21 06:29:00,2.28199,2.28216,2.28186,2.282,20500000.0
2005-10-21 06:30:00,2.28177,2.28211,2.28152,2.28181,44200000.0
2005-10-21 06:31:00,2.28171,2.28171,2.2812,2.28159,40300000.0
2005-10-21 06:32:00,2.28156,2.28156,2.28104,2.28137,30700000.0
2005-10-21 06:33:00,2.2813,2.2813,2.28112,2.28121,39400000.0
2005-10-21 06:34:00,2.28115,2.28115,2.28074,2.28091,20400000.0
2005-10-21 06:35:00,2.28042,2.28102,2.28035,2.28096,47200000.0
2005-10-21 06:36:00,2.28071,2.28096,2.28063,2.28076,46400000.0
2005-10-21 06:37:00,2.281,2.28126,2.28066,2.28071,46500000.0
2005-10-21 06:38:00,2.28106,2.28106,2.2806,2.28095,47600000.0
2005-10-21 06:39:00,2.28102,2.28118,2.28078,2.281,20100000.0
2005-10-21 06:40:00,2.28112,2.28112,2.28086,2.28086,9800000.0
2005-10-21 06:41:00,2.28073,2.28088,2.28068,2.28087,20900000.0
2005-10-21 06:42:00,2.28103,2.28106,2.2806,2.28069,42200000.0
2005-10-21 06:43:00,2.2807,2.2807,2.28055,2.28058,24100000.0
2005-10-21 06:44:00,2.28099,2.28099,2.28032,2.28058,34800000.0
2005-10-21 06:45:00,2.2805,2.2809,2.2805,2.28076,21800000.0
2005-10-21 06:46:00,2.28088,2.28088,2.28014,2.28057,38000000.0
2005-10-21 06:47:00,2.28065,2.28093,2.28065,2.28083,52300000.0
2005-10-21 06:48:00,2.28089,2.28089,2.28045,2.28073,53100000.0
2005-10-21 06:49:00,2.2809,2.2811,2.28033,2.28049,59800000.0
2005-10-21 06:50:00,2.28066,2.28092,2.28046,2.28046,34400000.0
2005-10-21 06:51:00,2.28121,2.28127,2.2803,2.28086,64600000.0
2005-10-21 06:52:00,2.28066,2.28066,2.28043,2.28055,21000000.0
2005-10-21 06:53:00,2.28082,2.28082,2.2802,2.2806,16100000.0
2005-10-21 06:54:00,2.28055,2.28081,2.28013,2.28081,44300000.0
2005-10-21 06:55:00,2.2811,2.2811,2.28069,2.28069,34800000.0
2005-10-21 06:56:00,2.28068,2.28084,2.28046,2.28055,33100000.0
2005-10-21 06:57:00,2.28057,2.28057,2.28008,2.28039,49200000.0
2005-10-21 06:58:00,2.28031,2.28042,2.28017,2.28027,37600000.0
2005-10-21 06:59:00,2.28028,2.28054,2.28028,2.28054,23200000.0
2005-10-21 07:00:00,2.28045,2.28046,2.27982,2.27982,33300000.0
2005-10-21 07:01:00,2.27984,2.28,2.27968,2.27987,47400000.0
2005-10-21 07:02:00,2.27979,2.28014,2.27972,2.28011,41300000.0
2005-10-21 07:03:00,2.27989,2.28016,2.2796,2.28003,46200000.0
2005-10-21 07:04:00,2.27992,2.27992,2.2791,2.27967,37400000.0
2005-10-21 07:05:00,2.27966,2.27966,2.27915,2.27915,28100000.0
2005-10-21 07:06:00,2.27921,2.2794,2.27916,2.27917,33900000.0
2005-10-21 07:07:00,2.27923,2.27945,2.27923,2.27938,30600000.0
2005-10-21 07:08:00,2.27945,2.27958,2.27934,2.27942,27100000.0
2005-10-21 07:09:00,2.2793,2.27984,2.27917,2.27959,20800000.0
2005-10-21 07:10:00,2.27972,2.27986,2.27962,2.27976,16600000.0
2005-10-21 07:11:00,2.27958,2.27998,2.27947,2.27998,26000000.0
2005-10-21 07:12:00,2.27997,2.27998,2.27941,2.27951,38800000.0
2005-10-21 07:13:00,2.27952,2.27975,2.27952,2.27973,41800000.0
2005-10-21 07:14:00,2.27977,2.27996,2.27932,2.27961,48500001.0
2005-10-21 07:15:00,2.27913,2.27997,2.27894,2.27997,48000000.0
2005-10-21 07:16:00,2.28011,2.28011,2.27962,2.27962,41600000.0
2005-10-21 07:17:00,2.27951,2.27984,2.27949,2.27983,27300000.0
2005-10-21 07:18:00,2.2797,2.27989,2.27947,2.27984,31100000.0
2005-10-21 07:19:00,2.2799,2.2799,2.2795,2.27981,36700000.0
2005-10-21 07:20:00,2.28002,2.28003,2.27953,2.28001,30900000.0
2005-10-21 07:21:00,2.2802,2.28043,2.2802,2.28034,23600000.0
2005-10-21 07:22:00,2.27994,2.27994,2.2796,2.27977,16500000.0
2005-10-21 07:23:00,2.28007,2.28022,2.28005,2.2801,28800000.0
2005-10-21 07:24:00,2.28014,2.28014,2.27981,2.27998,49900000.0
2005-10-21 07:25:00,2.28,2.28021,2.28,2.28001,53700000.0
2005-10-21 07:26:00,2.27994,2.28042,2.27994,2.28031,41399999.0
2005-10-21 07:27:00,2.28056,2.28056,2.28008,2.28025,30400000.0
2005-10-21 07:28:00,2.2804,2.2804,2.28015,2.28015,37100000.0
2005-10-21 07:29:00,2.28024,2.28024,2.27957,2.27993,32400000.0
2005-10-21 07:30:00,2.27991,2.27996,2.27961,2.27969,33200000.0
2005-10-21 07:31:00,2.28004,2.28004,2.27976,2.27984,34200000.0
2005-10-21 07:32:00,2.27974,2.28007,2.27958,2.27994,62900000.0
2005-10-21 07:33:00,2.28011,2.28056,2.2801,2.28033,34300000.0
2005-10-21 07:34:00,2.28042,2.28105,2.28042,2.28085,29900000.0
2005-10-21 07:35:00,2.28105,2.28179,2.28105,2.28164,17000000.0
2005-10-21 07:36:00,2.28129,2.28167,2.28129,2.28165,27300000.0
2005-10-21 07:37:00,2.28176,2.28176,2.28145,2.28158,48400000.0
2005-10-21 07:38:00,2.28178,2.28181,2.28152,2.28178,34800000.0
2005-10-21 07:39:00,2.28153,2.28203,2.28141,2.28203,35600000.0
2005-10-21 07:40:00,2.28152,2.28193,2.2812,2.28193,30200000.0
2005-10-21 07:41:00,2.28221,2.28221,2.28185,2.28188,45300000.0
2005-10-21 07:42:00,2.2815,2.2815,2.28084,2.28107,25100000.0
2005-10-21 07:43:00,2.28067,2.28105,2.28042,2.28076,48400000.0
2005-10-21 07:44:00,2.28085,2.28085,2.28068,2.28069,29000000.0
2005-10-21 07:45:00,2.28078,2.28094,2.28076,2.28078,56600000.0
2005-10-21 07:46:00,2.2809,2.28119,2.28089,2.28097,36400000.0
2005-10-21 07:47:00,2.28116,2.28128,2.28109,2.28114,55700000.0
2005-10-21 07:48:00,2.28105,2.28117,2.28071,2.28107,24800000.0
2005-10-21 07:49:00,2.28085,2.28131,2.28047,2.28125,29600000.0
2005-10-21 07:50:00,2.28051,2.2813,2.28044,2.28068,35200000.0
2005-10-21 07:51:00,2.28085,2.28132,2.28078,2.28132,31400000.0
2005-10-21 07:52:00,2.28125,2.28162,2.28094,2.28162,23400000.0
2005-10-21 07:53:00,2.28152,2.2817,2.2814,2.2817,21600000.0
2005-10-21 07:54:00,2.28179,2.28199,2.28174,2.28184,23900000.0
2005-10-21 07:55:00,2.28202,2.28202,2.28148,2.28183,51700000.0
2005-10-21 07:56:00,2.28178,2.28194,2.28135,2.28138,52800000.0
2005-10-21 07:57:00,2.28118,2.28118,2.28052,2.28054,17700000.0
2005-10-21 07:58:00,2.28037,2.28044,2.28009,2.2802,36400000.0
2005-10-21 07:59:00,2.27994,2.28023,2.27979,2.28012,60500000.0
2005-10-21 08:00:00,2.28044,2.28044,2.28008,2.28018,31200000.0
2005-10-21 08:01:00,2.28019,2.28038,2.28002,2.28038,34000000.0
2005-10-21 08:02:00,2.28021,2.28055,2.28012,2.28055,14000000.0
2005-10-21 08:03:00,2.28053,2.2811,2.28035,2.2811,35700000.0
2005-10-21 08:04:00,2.28101,2.28103,2.28068,2.28077,58400000.0
2005-10-21 08:05:00,2.28093,2.28166,2.28093,2.28149,21200000.0
2005-10-21 08:06:00,2.28138,2.28142,2.28112,2.2813,56400000.0
2005-10-21 08:07:00,2.28114,2.28114,2.28088,2.28088,21200000.0
2005-10-21 08:08:00,2.28078,2.28116,2.28078,2.28101,35000000.0
2005-10-21 08:09:00,2.28099,2.28101,2.28039,2.28042,27000000.0
2005-10-21 08:10:00,2.28067,2.28088,2.28033,2.28036,35000000.0
2005-10-21 08:11:00,2.28052,2.2806,2.28006,2.28009,54000000.0
2005-10-21 08:12:00,2.27974,2.27975,2.2796,2.2797,13600000.0
2005-10-21 08:13:00,2.27973,2.27989,2.27945,2.27959,41500000.0
2005-10-21 08:14:00,2.27962,2.27962,2.27919,2.27919,32900000.0
2005-10-21 08:15:00,2.27901,2.27901,2.27834,2.27849,19700000.0
2005-10-21 08:16:00,2.27878,2.27942,2.27878,2.27942,25200000.0
2005-10-21 08:17:00,2.27954,2.27958,2.2791,2.27919,30800000.0
2005-10-21 08:18:00,2.27955,2.27989,2.27955,2.27974,12800000.0
2005-10-21 08:19:00,2.27974,2.27985,2.27947,2.27976,50100000.0
2005-10-21 08:20:00,2.27972,2.27996,2.27972,2.27988,42200000.0
2005-10-21 08:21:00,2.27976,2.27998,2.27976,2.27998,25200000.0
2005-10-21 08:22:00,2.28014,2.28041,2.28003,2.28041,26300000.0
2005-10-21 08:23:00,2.28043,2.28072,2.28037,2.2805,42300000.0
2005-10-21 08:24:00,2.28043,2.28082,2.28043,2.28063,26000000.0
2005-10-21 08:25:00,2.28049,2.28073,2.28018,2.28039,48500000.0
2005-10-21 08:26:00,2.28049,2.28049,2.27989,2.27989,34100000.0
2005-10-21 08:27:00,2.27961,2.27998,2.27938,2.27974,18300000.0
2005-10-21 08:28:00,2.27965,2.27976,2.27945,2.27968,64100000.0
2005-10-21 08:29:00,2.27966,2.2797,2.27945,2.2797,27000000.0
2005-10-21 08:30:00,2.27956,2.28006,2.27944,2.28006,38900000.0
2005-10-21 08:31:00,2.28016,2.2809,2.27994,2.28071,45800000.0
2005-10-21 08:32:00,2.28037,2.28037,2.2801,2.2801,32500000.0
2005-10-21 08:33:00,2.28026,2.28026,2.28006,2.28018,44200000.0
2005-10-21 08:34:00,2.2803,2.28088,2.2803,2.28087,86500000.0
2005-10-21 08:35:00,2.28112,2.28112,2.28075,2.28075,46000000.0
2005-10-21 08:36:00,2.28075,2.28083,2.28063,2.28078,28300000.0
2005-10-21 08:37:00,2.28072,2.28075,2.28056,2.28056,23800000.0
2005-10-21 08:38:00,2.28051,2.28051,2.2803,2.2803,12800000.0
2005-10-21 08:39:00,2.28005,2.2805,2.27984,2.28043,32500000.0
2005-10-21 08:40:00,2.28043,2.28069,2.27995,2.28069,43400000.0
2005-10-21 08:41:00,2.2806,2.28103,2.28047,2.28103,23600000.0
2005-10-21 08:42:00,2.28098,2.28141,2.28096,2.28131,27500000.0
2005-10-21 08:43:00,2.28133,2.28149,2.28121,2.28125,35200000.0
2005-10-21 08:44:00,2.28121,2.28138,2.281,2.28115,51500000.0
2005-10-21 08:45:00,2.28106,2.28126,2.28102,2.28108,28800000.0
2005-10-21 08:46:00,2.28101,2.28111,2.28086,2.2809,30000000.0
2005-10-21 08:47:00,2.28079,2.28089,2.28022,2.28074,54600000.0
2005-10-21 08:48:00,2.28084,2.28097,2.28072,2.28097,15200000.0
2005-10-21 08:49:00,2.28111,2.28111,2.28091,2.28101,25300000.0
2005-10-21 08:50:00,2.28092,2.28128,2.28092,2.28128,38100000.0
2005-10-21 08:51:00,2.281,2.281,2.28069,2.28069,30400000.0
2005-10-21 08:52:00,2.28068,2.28078,2.28047,2.28052,21200000.0
2005-10-21 08:53:00,2.28026,2.28026,2.27992,2.28012,29600000.0
2005-10-21 08:54:00,2.28002,2.28027,2.27992,2.28027,15600000.0
2005-10-21 08:55:00,2.28053,2.28053,2.28028,2.28028,32800000.0
2005-10-21 08:56:00,2.28028,2.2808,2.28028,2.28044,22100000.0
2005-10-21 08:57:00,2.28036,2.28061,2.28002,2.28061,38300000.0
2005-10-21 08:58:00,2.28098,2.28108,2.28073,2.28078,26800000.0
2005-10-21 08:59:00,2.28065,2.28076,2.28051,2.28063,38500000.0
2005-10-21 09:00:00,2.28041,2.28041,2.28031,2.28033,25200000.0
2005-10-21 09:01:00,2.28034,2.28034,2.28,2.28018,18700000.0
2005-10-21 09:02:00,2.28033,2.28084,2.28029,2.28077,38600000.0
2005-10-21 09:03:00,2.28073,2.28105,2.28073,2.28096,62400001.0
2005-10-21 09:04:00,2.28096,2.28103,2.28085,2.28092,51200000.0
2005-10-21 09:05:00,2.28054,2.28092,2.28034,2.28092,24900000.0
2005-10-21 09:06:00,2.2809,2.28093,2.28057,2.28091,36200000.0
2005-10-21 09:07:00,2.28091,2.28091,2.28053,2.28054,23600000.0
2005-10-21 09:08:00,2.28053,2.28065,2.28042,2.28061,39400000.0
2005-10-21 09:09:00,2.28043,2.28046,2.28014,2.28034,54400000.0
2005-10-21 09:10:00,2.28012,2.28034,2.28004,2.28025,33500000.0
2005-10-21 09:11:00,2.28026,2.28026,2.27988,2.27997,39900000.0
2005-10-21 09:12:00,2.27976,2.27976,2.27924,2.27924,15200000.0
2005-10-21 09:13:00,2.2793,2.27956,2.2793,2.27932,55000000.0
2005-10-21 09:14:00,2.27963,2.27998,2.27963,2.27996,24000000.0
2005-10-21 09:15:00,2.27982,2.27999,2.27947,2.27979,31000000.0
2005-10-21 09:16:00,2.27972,2.27998,2.2797,2.27998,16400000.0
2005-10-21 09:17:00,2.27999,2.28005,2.27971,2.27998,45500000.0
2005-10-21 09:18:00,2.28011,2.28046,2.28011,2.28021,48400000.0
2005-10-21 09:19:00,2.28006,2.28012,2.27992,2.27992,31400000.0
2005-10-21 09:20:00,2.28001,2.28013,2.27965,2.27965,24300000.0
2005-10-21 09:21:00,2.27989,2.28003,2.27958,2.27958,32400000.0
2005-10-21 09:22:00,2.27952,2.27985,2.27935,2.27949,34400000.0
2005-10-21 09:23:00,2.2795,2.27972,2.27927,2.27972,37500000.0
2005-10-21 09:24:00,2.27936,2.27957,2.27936,2.27954,38600000.0
2005-10-21 09:25:00,2.27939,2.27952,2.27933,2.27934,30900000.0
2005-10-21 09:26:00,2.27923,2.27956,2.27918,2.27948,31300000.0
2005-10-21 09:27:00,2.27951,2.27967,2.27933,2.27948,44800000.0
2005-10-21 09:28:00,2.27964,2.2799,2.27957,2.27985,39700000.0
2005-10-21 09:29:00,2.27988,2.28076,2.2798,2.28076,34100000.0
2005-10-21 09:30:00,2.28086,2.2811,2.28081,2.2811,47800000.0
2005-10-21 09:31:00,2.28104,2.28106,2.28075,2.28075,19300000.0
2005-10-21 09:32:00,2.28073,2.28078,2.28052,2.28056,42000000.0
2005-10-21 09:33:00,2.28042,2.28047,2.28034,2.28035,41100000.0
2005-10-21 09:34:00,2.28046,2.28062,2.28038,2.28062,16700000.0
2005-10-21 09:35:00,2.28069,2.28079,2.28069,2.28078,27400000.0
2005-10-21 09:36:00,2.28076,2.28076,2.28031,2.28031,62500000.0
2005-10-21 09:37:00,2.28038,2.28048,2.28019,2.28022,36300000.0
2005-10-21 09:38:00,2.28055,2.28121,2.28055,2.28121,16900000.0
2005-10-21 09:39:00,2.28113,2.28128,2.28104,2.28128,41600000.0
2005-10-21 09:40:00,2.28133,2.28145,2.28119,2.2812,32100000.0
2005-10-21 09:41:00,2.28119,2.28146,2.28112,2.28117,45200000.0
2005-10-21 09:42:00,2.28101,2.2811,2.28093,2.28097,30500000.0
2005-10-21 09:43:00,2.28087,2.28087,2.28054,2.28054,19700000.0
2005-10-21 09:44:00,2.28049,2.28075,2.28048,2.28049,24400000.0
2005-10-21 09:45:00,2.28032,2.28064,2.28032,2.28037,26800000.0
2005-10-21 09:46:00,2.2804,2.28063,2.2804,2.28055,45100000.0
2005-10-21 09:47:00,2.28035,2.28046,2.28033,2.28033,15800000.0
2005-10-21 09:48:00,2.28034,2.28053,2.2802,2.28053,39100000.0
2005-10-21 09:49:00,2.28054,2.28064,2.28035,2.28043,33100000.0
2005-10-21 09:50:00,2.28041,2.28062,2.2803,2.28062,14100000.0
2005-10-21 09:51:00,2.28064,2.28064,2.28023,2.28044,29200000.0
2005-10-21 09:52:00,2.28051,2.28051,2.28028,2.28041,45100000.0
2005-10-21 09:53:00,2.28049,2.28049,2.27987,2.28025,26600000.0
2005-10-21 09:54:00,2.2805,2.28075,2.2805,2.28075,15800000.0
2005-10-21 09:55:00,2.28058,2.28058,2.28027,2.2803,34200000.0
2005-10-21 09:56:00,2.27995,2.27997,2.27939,2.27968,39700000.0
2005-10-21 09:57:00,2.27947,2.27985,2.27947,2.2797,42800000.0
2005-10-21 09:58:00,2.27983,2.27997,2.27962,2.27962,38400000.0
2005-10-21 09:59:00,2.27952,2.27952,2.27918,2.27922,36600000.0
2005-10-21 10:00:00,2.27897,2.27963,2.27897,2.27951,25300000.0
2005-10-21 10:01:00,2.27951,2.27998,2.27951,2.27988,50200000.0
2005-10-21 10:02:00,2.27988,2.27995,2.27947,2.27995,26100000.0
2005-10-21 10:03:00,2.27998,2.28005,2.27979,2.27995,34800000.0
2005-10-21 10:04:00,2.2802,2.2802,2.27985,2.27994,35200000.0
2005-10-21 10:05:00,2.27978,2.28032,2.27978,2.28032,28400000.0
2005-10-21 10:06:00,2.28057,2.28057,2.28026,2.28026,31800000.0
2005-10-21 10:07:00,2.28051,2.28062,2.28022,2.28051,32400000.0
2005-10-21 10:08:00,2.28071,2.28113,2.28071,2.28113,23900000.0
2005-10-21 10:09:00,2.28099,2.2811,2.28086,2.28088,42800000.0
2005-10-21 10:10:00,2.28087,2.28096,2.28018,2.28066,57800000.0
2005-10-21 10:11:00,2.28071,2.28109,2.28071,2.281,35700000.0
2005-10-21 10:12:00,2.28099,2.28132,2.28097,2.28097,30500000.0
2005-10-21 10:13:00,2.28085,2.28096,2.28066,2.28092,19700000.0
2005-10-21 10:14:00,2.28095,2.28117,2.28091,2.28097,37200000.0
2005-10-21 10:15:00,2.28111,2.2814,2.28095,2.28133,33300000.0
2005-10-21 10:16:00,2.28115,2.28148,2.28111,2.28148,41800000.0
2005-10-21 10:17:00,2.28146,2.28149,2.28127,2.28139,51100000.0
2005-10-21 10:18:00,2.28099,2.28174,2.28084,2.28174,24000000.0
2005-10-21 10:19:00,2.28165,2.28187,2.28156,2.28178,36600000.0
2005-10-21 10:20:00,2.28176,2.28176,2.28152,2.28163,46800000.0
2005-10-21 10:21:00,2.28168,2.28188,2.28156,2.28188,33900000.0
2005-10-21 10:22:00,2.28197,2.28232,2.28186,2.28221,54400000.0
2005-10-21 10:23:00,2.28211,2.28237,2.28202,2.2822,37400000.0
2005-10-21 10:24:00,2.28204,2.28226,2.28193,2.28226,42800000.0
2005-10-21 10:25:00,2.28216,2.28232,2.28207,2.28219,38900000.0
2005-10-21 10:26:00,2.28202,2.28202,2.28167,2.28177,24400000.0
2005-10-21 10:27:00,2.28164,2.28164,2.28116,2.2813,36500000.0
2005-10-21 10:28:00,2.28118,2.28118,2.28098,2.28112,41900000.0
2005-10-21 10:29:00,2.28121,2.28186,2.28121,2.28186,54000000.0
2005-10-21 10:30:00,2.28183,2.28242,2.28183,2.28241,34800000.0
2005-10-21 10:31:00,2.28241,2.2829,2.28241,2.28274,31900000.0
2005-10-21 10:32:00,2.28273,2.28313,2.28273,2.28313,48100000.0
2005-10-21 10:33:00,2.28318,2.28356,2.28311,2.28313,27100000.0
2005-10-21 10:34:00,2.28318,2.2833,2.28298,2.28324,41400000.0
2005-10-21 10:35:00,2.28328,2.28328,2.28268,2.28268,21700000.0
2005-10-21 10:36:00,2.28249,2.28249,2.2822,2.2822,29800000.0
2005-10-21 10:37:00,2.28229,2.28258,2.28223,2.28223,40100000.0
2005-10-21 10:38:00,2.28241,2.28252,2.28213,2.2822,23000000.0
2005-10-21 10:39:00,2.28202,2.28221,2.282,2.28208,28800000.0
2005-10-21 10:40:00,2.28208,2.28247,2.28196,2.2821,44100000.0
2005-10-21 10:41:00,2.28209,2.28209,2.28174,2.28205,35300000.0
2005-10-21 10:42:00,2.28189,2.28189,2.28161,2.28172,26400000.0
2005-10-21 10:43:00,2.28187,2.28218,2.28187,2.28212,45300000.0
2005-10-21 10:44:00,2.28193,2.28199,2.28155,2.28155,41400000.0
2005-10-21 10:45:00,2.2817,2.28175,2.28143,2.28153,45200000.0
2005-10-21 10:46:00,2.28161,2.28199,2.28145,2.28199,44500000.0
2005-10-21 10:47:00,2.28194,2.28197,2.28173,2.28182,40500000.0
2005-10-21 10:48:00,2.28181,2.28206,2.2818,2.28183,41900000.0
2005-10-21 10:49:00,2.28203,2.2825,2.28203,2.28245,18000000.0
2005-10-21 10:50:00,2.28231,2.28251,2.28221,2.28238,29800000.0
2005-10-21 10:51:00,2.28227,2.28305,2.28227,2.28291,24300000.0
2005-10-21 10:52:00,2.283,2.28339,2.283,2.28318,31400000.0
2005-10-21 10:53:00,2.28306,2.28321,2.2829,2.2829,30600000.0
2005-10-21 10:54:00,2.28275,2.28288,2.28272,2.28282,28900000.0
2005-10-21 10:55:00,2.28277,2.28284,2.28248,2.28248,73500001.0
2005-10-21 10:56:00,2.28232,2.28268,2.28232,2.28268,15900000.0
2005-10-21 10:57:00,2.28267,2.28291,2.28249,2.2825,44000000.0
2005-10-21 10:58:00,2.28238,2.28238,2.28202,2.28202,26600000.0
2005-10-21 10:59:00,2.2819,2.28216,2.2819,2.2821,49000000.0
2005-10-21 11:00:00,2.28196,2.28196,2.28178,2.28192,25200000.0
2005-10-21 11:01:00,2.28184,2.28239,2.28184,2.28239,40400000.0
2005-10-21 11:02:00,2.28221,2.28242,2.28209,2.28242,35300000.0
2005-10-21 11:03:00,2.28231,2.28268,2.28226,2.2826,28000000.0
2005-10-21 11:04:00,2.28255,2.28273,2.28242,2.28273,24000000.0
2005-10-21 11:05:00,2.28271,2.28311,2.28271,2.28284,58100000.0
2005-10-21 11:06:00,2.28327,2.28342,2.28321,2.28335,39600000.0
2005-10-21 11:07:00,2.28328,2.2833,2.28303,2.28312,26200000.0
2005-10-21 11:08:00,2.28322,2.28343,2.28311,2.28311,23000000.0
2005-10-21 11:09:00,2.2831,2.28322,2.28305,2.28321,25100000.0
2005-10-21 11:10:00,2.2832,2.28385,2.2832,2.28375,38000000.0
2005-10-21 11:11:00,2.28363,2.28363,2.28326,2.28326,35000000.0
2005-10-21 11:12:00,2.28342,2.28342,2.28316,2.28331,36600000.0
2005-10-21 11:13:00,2.28337,2.28374,2.28337,2.28358,34200000.0
2005-10-21 11:14:00,2.28355,2.2836,2.28323,2.28323,50400000.0
2005-10-21 11:15:00,2.28337,2.28347,2.28318,2.28347,29900000.0
2005-10-21 11:16:00,2.28323,2.28327,2.28313,2.28316,29500000.0
2005-10-21 11:17:00,2.2832,2.2832,2.283,2.28301,31200000.0
2005-10-21 11:18:00,2.28309,2.28317,2.28279,2.28279,18900000.0
2005-10-21 11:19:00,2.28249,2.28264,2.28229,2.28264,50900000.0
2005-10-21 11:20:00,2.2826,2.2826,2.28226,2.28242,61000000.0
2005-10-21 11:21:00,2.28221,2.2827,2.28219,2.2827,33200000.0
2005-10-21 11:22:00,2.28216,2.2833,2.28182,2.28303,32800000.0
2005-10-21 11:23:00,2.283,2.2832,2.28294,2.28305,42300000.0
2005-10-21 11:24:00,2.28308,2.28335,2.28288,2.28315,34200000.0
2005-10-21 11:25:00,2.28313,2.28318,2.28262,2.28283,30000000.0
2005-10-21 11:26:00,2.28316,2.2832,2.28303,2.28303,17700000.0
2005-10-21 11:27:00,2.28295,2.28324,2.28295,2.2832,26200000.0
2005-10-21 11:28:00,2.28317,2.28317,2.28275,2.28294,44000000.0
2005-10-21 11:29:00,2.28272,2.28309,2.2827,2.28293,42800000.0
2005-10-21 11:30:00,2.283,2.28325,2.283,2.2832,29700000.0
2005-10-21 11:31:00,2.2831,2.28317,2.28229,2.28247,39400000.0
2005-10-21 11:32:00,2.28282,2.28298,2.28274,2.28296,33400000.0
2005-10-21 11:33:00,2.28294,2.28313,2.28288,2.28313,46800000.0
2005-10-21 11:34:00,2.28308,2.28309,2.2829,2.28292,64700000.0
2005-10-21 11:35:00,2.28294,2.2831,2.28283,2.28289,35000000.0
2005-10-21 11:36:00,2.2831,2.28323,2.28262,2.28311,45200000.0
2005-10-21 11:37:00,2.28307,2.28337,2.28293,2.28337,24600000.0
2005-10-21 11:38:00,2.28337,2.28361,2.2833,2.28359,41300000.0
2005-10-21 11:39:00,2.2836,2.2837,2.28336,2.28365,49600000.0
2005-10-21 11:40:00,2.28353,2.28378,2.28346,2.28378,37300000.0
2005-10-21 11:41:00,2.28342,2.28403,2.2834,2.28398,33000000.0
2005-10-21 11:42:00,2.28383,2.28408,2.28371,2.28387,40800000.0
2005-10-21 11:43:00,2.28383,2.28419,2.28383,2.28392,46900000.0
2005-10-21 11:44:00,2.28389,2.28389,2.28363,2.28372,36900000.0
2005-10-21 11:45:00,2.28387,2.28405,2.28367,2.28387,25100000.0
2005-10-21 11:46:00,2.28399,2.28399,2.28366,2.28378,40200000.0
2005-10-21 11:47:00,2.28355,2.2839,2.28337,2.2839,19000000.0
2005-10-21 11:48:00,2.28367,2.28404,2.28367,2.28393,33900000.0
2005-10-21 11:49:00,2.28393,2.28393,2.28367,2.2837,26100000.0
2005-10-21 11:50:00,2.28374,2.28399,2.28374,2.28377,29500000.0
2005-10-21 11:51:00,2.28394,2.28394,2.28369,2.28377,39100000.0
2005-10-21 11:52:00,2.28381,2.28387,2.28368,2.28387,25200000.0
2005-10-21 11:53:00,2.28384,2.28403,2.2838,2.2838,19000000.0
2005-10-21 11:54:00,2.28378,2.2839,2.28372,2.28372,45700000.0
2005-10-21 11:55:00,2.28369,2.28372,2.28342,2.28358,27100000.0
2005-10-21 11:56:00,2.28376,2.28382,2.28363,2.28363,52200000.0
2005-10-21 11:57:00,2.28372,2.28398,2.2837,2.28385,25800000.0
2005-10-21 11:58:00,2.28387,2.28387,2.28274,2.28333,50199998.0
2005-10-21 11:59:00,2.28382,2.28393,2.28343,2.28379,49500001.0
2005-10-21 12:00:00,2.28386,2.28411,2.28377,2.28396,38100000.0
2005-10-21 12:01:00,2.28405,2.28426,2.28393,2.28399,58800000.0
2005-10-21 12:02:00,2.28381,2.28403,2.28375,2.28388,24600000.0
2005-10-21 12:03:00,2.28384,2.28416,2.28384,2.28416,42600000.0
2005-10-21 12:04:00,2.28425,2.28463,2.28425,2.28444,34100000.0
2005-10-21 12:05:00,2.28458,2.28472,2.28447,2.28464,38600000.0
2005-10-21 12:06:00,2.28486,2.28486,2.2846,2.28483,33900000.0
2005-10-21 12:07:00,2.28473,2.28522,2.28463,2.28508,40000000.0
2005-10-21 12:08:00,2.28531,2.28556,2.28507,2.2853,53600000.0
2005-10-21 12:09:00,2.28559,2.28586,2.28528,2.28549,42600000.0
2005-10-21 12:10:00,2.28562,2.28566,2.2852,2.2852,23700000.0
2005-10-21 12:11:00,2.28488,2.28504,2.28455,2.2849,46400000.0
2005-10-21 12:12:00,2.28486,2.28496,2.28472,2.28496,35900000.0
2005-10-21 12:13:00,2.28491,2.28497,2.28435,2.28435,27900000.0
2005-10-21 12:14:00,2.28444,2.28479,2.28434,2.28464,34400000.0
2005-10-21 12:15:00,2.28475,2.28519,2.28475,2.28514,33600000.0
2005-10-21 12:16:00,2.28504,2.28528,2.28501,2.28503,43300000.0
2005-10-21 12:17:00,2.28512,2.28519,2.28452,2.28452,37600000.0
2005-10-21 12:18:00,2.28469,2.2848,2.28438,2.2848,45700000.0
2005-10-21 12:19:00,2.28478,2.28503,2.28469,2.2849,30800000.0
2005-10-21 12:20:00,2.28483,2.28512,2.28483,2.28506,27900000.0
2005-10-21 12:21:00,2.28512,2.28548,2.28512,2.28535,32300000.0
2005-10-21 12:22:00,2.28557,2.28575,2.28549,2.28549,43500000.0
2005-10-21 12:23:00,2.28555,2.28633,2.28553,2.28633,36000000.0
2005-10-21 12:24:00,2.28624,2.28624,2.28576,2.28589,27400000.0
2005-10-21 12:25:00,2.28584,2.28584,2.28478,2.28478,45900000.0
2005-10-21 12:26:00,2.28476,2.28491,2.28459,2.28487,34000000.0
2005-10-21 12:27:00,2.28437,2.28477,2.28437,2.28461,40000000.0
2005-10-21 12:28:00,2.28441,2.28481,2.28421,2.28466,46300000.0
2005-10-21 12:29:00,2.28448,2.28449,2.28417,2.28437,38800000.0
2005-10-21 12:30:00,2.28456,2.28456,2.284,2.28429,31600000.0
2005-10-21 12:31:00,2.28421,2.28421,2.28382,2.28382,20600000.0
2005-10-21 12:32:00,2.28371,2.28418,2.28366,2.28418,28200000.0
2005-10-21 12:33:00,2.28409,2.28409,2.28371,2.28373,42700000.0
2005-10-21 12:34:00,2.28376,2.28399,2.28342,2.28342,23300000.0
2005-10-21 12:35:00,2.28339,2.28343,2.28274,2.28294,47700000.0
2005-10-21 12:36:00,2.2828,2.28295,2.28256,2.28256,52900000.0
2005-10-21 12:37:00,2.28271,2.28291,2.28264,2.28275,49100000.0
2005-10-21 12:38:00,2.28295,2.28303,2.28284,2.28303,42900000.0
2005-10-21 12:39:00,2.28288,2.28307,2.2828,2.28297,35800000.0
2005-10-21 12:40:00,2.28293,2.28349,2.2829,2.28313,40200000.0
2005-10-21 12:41:00,2.28306,2.28327,2.28288,2.28317,43300000.0
2005-10-21 12:42:00,2.2831,2.28327,2.28302,2.2832,39200000.0
2005-10-21 12:43:00,2.28306,2.28324,2.28298,2.28316,51499999.0
2005-10-21 12:44:00,2.28315,2.28323,2.28301,2.28313,38000000.0
2005-10-21 12:45:00,2.28313,2.28327,2.28298,2.28318,31500000.0
2005-10-21 12:46:00,2.28304,2.28331,2.28272,2.28285,24800000.0
2005-10-21 12:47:00,2.28269,2.28269,2.28205,2.28255,45400000.0
2005-10-21 12:48:00,2.28272,2.28299,2.28262,2.28299,66500000.0
2005-10-21 12:49:00,2.28302,2.28312,2.28262,2.28278,31400000.0
2005-10-21 12:50:00,2.28297,2.28343,2.28297,2.2832,28700000.0
2005-10-21 12:51:00,2.28296,2.28332,2.28296,2.28301,31200000.0
2005-10-21 12:52:00,2.28293,2.28311,2.28285,2.28287,48700000.0
2005-10-21 12:53:00,2.28311,2.28318,2.28295,2.28295,33900000.0
2005-10-21 12:54:00,2.28264,2.28332,2.28252,2.28332,38800000.0
2005-10-21 12:55:00,2.28331,2.28336,2.2831,2.28314,21200000.0
2005-10-21 12:56:00,2.28304,2.28324,2.28291,2.28303,25100000.0
2005-10-21 12:57:00,2.28311,2.28342,2.28311,2.28322,27500000.0
2005-10-21 12:58:00,2.28329,2.28344,2.28318,2.28318,18900000.0
2005-10-21 12:59:00,2.28338,2.28365,2.28338,2.28353,43200000.0
2005-10-21 13:00:00,2.28355,2.28372,2.28336,2.28344,51200000.0
2005-10-21 13:01:00,2.28333,2.28367,2.28328,2.28337,35800000.0
2005-10-21 13:02:00,2.28342,2.28368,2.2833,2.28368,42600000.0
2005-10-21 13:03:00,2.28387,2.28437,2.28387,2.28432,41000000.0
2005-10-21 13:04:00,2.28446,2.28452,2.28398,2.28398,25400000.0
2005-10-21 13:05:00,2.28387,2.28389,2.28338,2.28368,19000000.0
2005-10-21 13:06:00,2.28371,2.2838,2.2836,2.28371,19200000.0
2005-10-21 13:07:00,2.28385,2.28394,2.28375,2.28377,48400000.0
2005-10-21 13:08:00,2.28393,2.2842,2.28392,2.2842,19900000.0
2005-10-21 13:09:00,2.28438,2.28456,2.28432,2.28456,23000000.0
2005-10-21 13:10:00,2.2843,2.28456,2.28418,2.28427,53300000.0
2005-10-21 13:11:00,2.28424,2.28441,2.28408,2.2843,37600000.0
2005-10-21 13:12:00,2.28428,2.28455,2.28416,2.28443,27800000.0
2005-10-21 13:13:00,2.28442,2.2848,2.28442,2.28456,40900000.0
2005-10-21 13:14:00,2.28448,2.28473,2.28445,2.28473,30100000.0
2005-10-21 13:15:00,2.28469,2.28495,2.28466,2.28495,45700000.0
2005-10-21 13:16:00,2.2847,2.2847,2.28424,2.28437,45800000.0
2005-10-21 13:17:00,2.28448,2.28463,2.28438,2.28438,31100000.0
2005-10-21 13:18:00,2.2843,2.28434,2.28398,2.28407,27200000.0
2005-10-21 13:19:00,2.28418,2.28426,2.28393,2.28423,30900000.0
2005-10-21 13:20:00,2.28413,2.28451,2.28403,2.28451,32900000.0
2005-10-21 13:21:00,2.28474,2.2848,2.28447,2.2845,42100000.0
2005-10-21 13:22:00,2.28429,2.28445,2.28425,2.28445,39100000.0
2005-10-21 13:23:00,2.28404,2.28454,2.28384,2.28428,47100000.0
2005-10-21 13:24:00,2.28428,2.28442,2.28412,2.28421,30300000.0
2005-10-21 13:25:00,2.28432,2.28447,2.28413,2.28428,40700000.0
2005-10-21 13:26:00,2.28442,2.28447,2.28423,2.28437,27000000.0
2005-10-21 13:27:00,2.28395,2.28422,2.28381,2.28418,27100000.0
2005-10-21 13:28:00,2.28417,2.28426,2.28399,2.28413,40800000.0
2005-10-21 13:29:00,2.28416,2.28418,2.28368,2.28376,45600000.0
2005-10-21 13:30:00,2.28403,2.28431,2.28387,2.28431,23300000.0
2005-10-21 13:31:00,2.28419,2.28451,2.28416,2.28426,25400000.0
2005-10-21 13:32:00,2.28428,2.28444,2.28405,2.28436,44300000.0
2005-10-21 13:33:00,2.28431,2.28443,2.28425,2.28425,50500000.0
2005-10-21 13:34:00,2.28413,2.28423,2.28365,2.28423,31000000.0
2005-10-21 13:35:00,2.28404,2.2844,2.28404,2.28415,67200000.0
2005-10-21 13:36:00,2.28411,2.28453,2.28387,2.28453,52800000.0
2005-10-21 13:37:00,2.2844,2.28448,2.28392,2.28446,34000000.0
2005-10-21 13:38:00,2.2846,2.2846,2.28432,2.28456,26400000.0
2005-10-21 13:39:00,2.28461,2.28471,2.28438,2.28471,34000000.0
2005-10-21 13:40:00,2.28472,2.28472,2.2845,2.2845,39700000.0
2005-10-21 13:41:00,2.28497,2.28497,2.28441,2.28441,20400000.0
2005-10-21 13:42:00,2.28427,2.28446,2.28402,2.28437,23600000.0
2005-10-21 13:43:00,2.28431,2.28451,2.28413,2.28413,70300000.0
2005-10-21 13:44:00,2.2843,2.28457,2.2842,2.28445,50300000.0
2005-10-21 13:45:00,2.28413,2.28413,2.28328,2.2836,27000000.0
2005-10-21 13:46:00,2.2843,2.2843,2.28387,2.28423,51000000.0
2005-10-21 13:47:00,2.28425,2.28438,2.28404,2.28438,32300000.0
2005-10-21 13:48:00,2.28438,2.28454,2.28432,2.28432,31900000.0
2005-10-21 13:49:00,2.28434,2.28434,2.28405,2.28418,41300000.0
2005-10-21 13:50:00,2.28416,2.28419,2.28372,2.2841,49600000.0
2005-10-21 13:51:00,2.28399,2.28426,2.28385,2.28407,35400000.0
2005-10-21 13:52:00,2.28429,2.28429,2.2837,2.2842,56500000.0
2005-10-21 13:53:00,2.28414,2.28414,2.28364,2.28399,41600000.0
2005-10-21 13:54:00,2.28411,2.28464,2.28411,2.28464,24400000.0
2005-10-21 13:55:00,2.28426,2.28445,2.28409,2.28425,20000000.0
2005-10-21 13:56:00,2.28419,2.28474,2.28419,2.28474,30700000.0
2005-10-21 13:57:00,2.2848,2.2848,2.28417,2.28444,36600000.0
2005-10-21 13:58:00,2.28437,2.28461,2.28413,2.28461,44200000.0
2005-10-21 13:59:00,2.28462,2.28469,2.28433,2.28433,22900000.0
2005-10-21 14:00:00,2.28435,2.28449,2.28427,2.28449,31500000.0
2005-10-21 14:01:00,2.28458,2.28472,2.28441,2.28472,43100000.0
2005-10-21 14:02:00,2.2846,2.28466,2.28436,2.28436,32400000.0
2005-10-21 14:03:00,2.28441,2.28457,2.28428,2.28428,47700000.0
2005-10-21 14:04:00,2.28432,2.28456,2.28429,2.28456,26500000.0
2005-10-21 14:05:00,2.28446,2.28459,2.28435,2.28435,34500000.0
2005-10-21 14:06:00,2.28465,2.2848,2.28422,2.28422,24800000.0
2005-10-21 14:07:00,2.28412,2.28444,2.28412,2.28422,30300000.0
2005-10-21 14:08:00,2.28416,2.28438,2.28411,2.28415,43800000.0
2005-10-21 14:09:00,2.28436,2.28456,2.2841,2.28422,24400000.0
2005-10-21 14:10:00,2.28417,2.28417,2.28374,2.2838,29300000.0
2005-10-21 14:11:00,2.28381,2.28409,2.28372,2.28372,47000000.0
2005-10-21 14:12:00,2.28371,2.28396,2.28371,2.28385,62400001.0
2005-10-21 14:13:00,2.28384,2.28384,2.2831,2.2831,56800000.0
2005-10-21 14:14:00,2.28312,2.28322,2.2828,2.2828,30100000.0
2005-10-21 14:15:00,2.28246,2.28293,2.28241,2.28287,32900000.0
2005-10-21 14:16:00,2.28258,2.28272,2.28242,2.2827,38100000.0
2005-10-21 14:17:00,2.28264,2.28281,2.28255,2.28266,25600000.0
2005-10-21 14:18:00,2.28291,2.28294,2.28233,2.28261,30000000.0
2005-10-21 14:19:00,2.28263,2.28286,2.28263,2.28275,39800000.0
2005-10-21 14:20:00,2.28278,2.28306,2.28278,2.283,38700000.0
2005-10-21 14:21:00,2.28287,2.28297,2.28269,2.2827,53100000.0
2005-10-21 14:22:00,2.28287,2.28315,2.2827,2.28278,22600000.0
2005-10-21 14:23:00,2.28282,2.28298,2.28278,2.28288,56700000.0
2005-10-21 14:24:00,2.28275,2.28279,2.28263,2.28263,32400000.0
2005-10-21 14:25:00,2.28245,2.28281,2.28245,2.28281,55900000.0
2005-10-21 14:26:00,2.28272,2.28281,2.2824,2.2828,53400000.0
2005-10-21 14:27:00,2.28272,2.28275,2.28248,2.28267,43900000.0
2005-10-21 14:28:00,2.28235,2.28235,2.28212,2.28213,23400000.0
2005-10-21 14:29:00,2.28219,2.28241,2.28211,2.28241,24500000.0
2005-10-21 14:30:00,2.28262,2.28267,2.28203,2.28239,63100000.0
2005-10-21 14:31:00,2.28251,2.28254,2.28225,2.28232,44400000.0
2005-10-21 14:32:00,2.28221,2.28244,2.28211,2.28244,26600000.0
2005-10-21 14:33:00,2.28263,2.28263,2.28223,2.28245,43200000.0
2005-10-21 14:34:00,2.28242,2.28242,2.282,2.28219,28400000.0
2005-10-21 14:35:00,2.28218,2.28263,2.28218,2.28253,28600000.0
2005-10-21 14:36:00,2.28232,2.28255,2.28219,2.28248,25900000.0
2005-10-21 14:37:00,2.28239,2.28251,2.28218,2.28218,28300000.0
2005-10-21 14:38:00,2.28222,2.28243,2.28207,2.28234,22300000.0
2005-10-21 14:39:00,2.2822,2.28232,2.28205,2.28211,30700000.0
2005-10-21 14:40:00,2.28223,2.28246,2.28216,2.28231,50500000.0
2005-10-21 14:41:00,2.28224,2.28251,2.28224,2.28235,40700000.0
2005-10-21 14:42:00,2.28226,2.28226,2.28165,2.28199,52500000.0
2005-10-21 14:43:00,2.28216,2.28236,2.28186,2.28216,59300000.0
2005-10-21 14:44:00,2.28193,2.28193,2.28154,2.2817,17500000.0
2005-10-21 14:45:00,2.28162,2.28186,2.28145,2.2818,24800000.0
2005-10-21 14:46:00,2.28191,2.28199,2.28151,2.28151,37600000.0
2005-10-21 14:47:00,2.28169,2.28204,2.28169,2.28171,54100000.0
2005-10-21 14:48:00,2.28157,2.28157,2.28135,2.28135,19300000.0
2005-10-21 14:49:00,2.28143,2.28163,2.28132,2.28163,52100000.0
2005-10-21 14:50:00,2.28155,2.28159,2.28133,2.2815,24800000.0
2005-10-21 14:51:00,2.28148,2.28177,2.2814,2.28155,24800000.0
2005-10-21 14:52:00,2.28152,2.28152,2.28049,2.28049,46300000.0
2005-10-21 14:53:00,2.28045,2.28097,2.28045,2.28097,57500001.0
2005-10-21 14:54:00,2.28091,2.28096,2.28078,2.28082,33700000.0
2005-10-21 14:55:00,2.28068,2.28116,2.28068,2.28094,68400001.0
2005-10-21 14:56:00,2.28108,2.28153,2.28108,2.28145,26800000.0
2005-10-21 14:57:00,2.28136,2.28152,2.28116,2.28127,39900000.0
2005-10-21 14:58:00,2.28158,2.28163,2.28125,2.2813,32000000.0
2005-10-21 14:59:00,2.28114,2.28133,2.28101,2.28114,41399999.0
2005-10-21 15:00:00,2.2811,2.28111,2.28022,2.28022,32600000.0
2005-10-21 15:01:00,2.28008,2.28068,2.28005,2.28054,32800000.0
2005-10-21 15:02:00,2.28058,2.28071,2.28042,2.28071,28000000.0
2005-10-21 15:03:00,2.28064,2.28064,2.28035,2.28055,26300000.0
2005-10-21 15:04:00,2.28055,2.28071,2.28037,2.28047,47000000.0
2005-10-21 15:05:00,2.28067,2.28107,2.28067,2.28107,21000000.0
2005-10-21 15:06:00,2.28081,2.28103,2.28081,2.2809,31400000.0
2005-10-21 15:07:00,2.28093,2.28098,2.28081,2.28095,19400000.0
2005-10-21 15:08:00,2.28102,2.28109,2.28079,2.28079,40100000.0
2005-10-21 15:09:00,2.28101,2.28124,2.28101,2.28112,36100000.0
2005-10-21 15:10:00,2.2812,2.2812,2.28086,2.28116,36600000.0
2005-10-21 15:11:00,2.28132,2.28174,2.28132,2.28174,30800000.0
2005-10-21 15:12:00,2.28165,2.28177,2.2814,2.28161,32800000.0
2005-10-21 15:13:00,2.28182,2.28182,2.28152,2.28159,28000000.0
2005-10-21 15:14:00,2.28182,2.28182,2.28143,2.28167,30500000.0
2005-10-21 15:15:00,2.28186,2.28186,2.28141,2.28152,45300000.0
2005-10-21 15:16:00,2.28139,2.28139,2.28101,2.28101,36100000.0
2005-10-21 15:17:00,2.28096,2.28114,2.28091,2.28104,35500000.0
2005-10-21 15:18:00,2.28087,2.28112,2.28074,2.28112,25900000.0
2005-10-21 15:19:00,2.28103,2.28107,2.28081,2.28087,37100000.0
2005-10-21 15:20:00,2.28094,2.28112,2.28078,2.28084,25000000.0
2005-10-21 15:21:00,2.28085,2.28129,2.28068,2.28123,18300000.0
2005-10-21 15:22:00,2.28122,2.2815,2.28057,2.28083,28600000.0
2005-10-21 15:23:00,2.28065,2.28099,2.28056,2.28085,38400000.0
2005-10-21 15:24:00,2.28091,2.28115,2.28091,2.28115,37300000.0
2005-10-21 15:25:00,2.28102,2.28135,2.28101,2.28127,54900000.0
2005-10-21 15:26:00,2.28128,2.28128,2.28106,2.28114,31500000.0
2005-10-21 15:27:00,2.281,2.28153,2.28096,2.28153,39700001.0
2005-10-21 15:28:00,2.28142,2.28142,2.28112,2.28126,62599999.0
2005-10-21 15:29:00,2.28122,2.28146,2.28122,2.28145,22000000.0
2005-10-21 15:30:00,2.28148,2.282,2.28148,2.282,39800000.0
2005-10-21 15:31:00,2.2819,2.2819,2.28148,2.28152,16900000.0
2005-10-21 15:32:00,2.2813,2.2814,2.28088,2.28103,32800000.0
2005-10-21 15:33:00,2.28068,2.28068,2.28044,2.28044,40100000.0
2005-10-21 15:34:00,2.28017,2.28035,2.27991,2.2803,14600000.0
2005-10-21 15:35:00,2.28044,2.28108,2.28044,2.28101,44400000.0
2005-10-21 15:36:00,2.28076,2.28103,2.2806,2.2806,54000001.0
2005-10-21 15:37:00,2.28065,2.28072,2.28044,2.28055,23700000.0
2005-10-21 15:38:00,2.28045,2.2808,2.28032,2.28048,52300000.0
2005-10-21 15:39:00,2.28023,2.28093,2.28007,2.28083,28600000.0
2005-10-21 15:40:00,2.2812,2.2812,2.28065,2.28101,38700000.0
2005-10-21 15:41:00,2.28101,2.28101,2.28063,2.28067,21900000.0
2005-10-21 15:42:00,2.28058,2.28076,2.2805,2.28071,39700000.0
2005-10-21 15:43:00,2.28075,2.28098,2.2807,2.28098,26900000.0
2005-10-21 15:44:00,2.28099,2.28113,2.28078,2.28083,36500000.0
2005-10-21 15:45:00,2.28086,2.28086,2.28057,2.28059,44000000.0
2005-10-21 15:46:00,2.28047,2.28058,2.28033,2.28033,28300000.0
2005-10-21 15:47:00,2.27999,2.28017,2.2799,2.2799,24800000.0
2005-10-21 15:48:00,2.27982,2.28001,2.27969,2.27972,35400000.0
2005-10-21 15:49:00,2.27983,2.28003,2.27973,2.27978,39400000.0
2005-10-21 15:50:00,2.27992,2.2803,2.27992,2.28013,34500000.0
2005-10-21 15:51:00,2.28024,2.28042,2.27999,2.27999,46200000.0
2005-10-21 15:52:00,2.27998,2.28006,2.27983,2.28006,50499999.0
2005-10-21 15:53:00,2.27977,2.27977,2.27959,2.27963,31700000.0
2005-10-21 15:54:00,2.27959,2.27959,2.27926,2.27926,29700000.0
2005-10-21 15:55:00,2.27923,2.27962,2.27922,2.27959,32400000.0
2005-10-21 15:56:00,2.2796,2.27994,2.2796,2.2799,24900000.0
2005-10-21 15:57:00,2.28001,2.28046,2.27995,2.28024,46700000.0
2005-10-21 15:58:00,2.28002,2.28015,2.27988,2.28015,63400000.0
2005-10-21 15:59:00,2.28009,2.28012,2.28001,2.28012,36800000.0
2005-10-21 16:00:00,2.28021,2.28046,2.28005,2.28046,26900000.0
2005-10-21 16:01:00,2.28043,2.28043,2.2803,2.28035,29000000.0
2005-10-21 16:02:00,2.28043,2.28043,2.28016,2.28023,41899999.0
2005-10-21 16:03:00,2.28041,2.28041,2.28017,2.28033,38500000.0
2005-10-21 16:04:00,2.28055,2.28092,2.28055,2.28069,42000000.0
2005-10-21 16:05:00,2.28069,2.2811,2.28058,2.2811,45500000.0
2005-10-21 16:06:00,2.28096,2.28145,2.28096,2.28139,12700000.0
2005-10-21 16:07:00,2.28141,2.28176,2.28138,2.28176,21300000.0
2005-10-21 16:08:00,2.2817,2.28192,2.28165,2.2817,34300000.0
2005-10-21 16:09:00,2.28161,2.28181,2.28141,2.28176,36200000.0
2005-10-21 16:10:00,2.28184,2.28192,2.28156,2.28166,27700000.0
2005-10-21 16:11:00,2.28171,2.28185,2.28156,2.2817,53600000.0
2005-10-21 16:12:00,2.28148,2.28172,2.28145,2.28156,45200000.0
2005-10-21 16:13:00,2.28149,2.2816,2.28134,2.2814,30700000.0
2005-10-21 16:14:00,2.28152,2.28152,2.28093,2.28093,47600000.0
2005-10-21 16:15:00,2.28089,2.28089,2.28045,2.28057,39200000.0
2005-10-21 16:16:00,2.28039,2.28058,2.28029,2.28053,35100000.0
2005-10-21 16:17:00,2.28047,2.28064,2.28028,2.28064,60599998.0
2005-10-21 16:18:00,2.28057,2.28057,2.28039,2.28055,30100000.0
2005-10-21 16:19:00,2.28058,2.28062,2.28042,2.28046,20300000.0
2005-10-21 16:20:00,2.28047,2.28047,2.28022,2.2803,21200000.0
2005-10-21 16:21:00,2.28037,2.28037,2.27955,2.27955,18400000.0
2005-10-21 16:22:00,2.27951,2.2798,2.27929,2.2793,59299999.0
2005-10-21 16:23:00,2.27895,2.27915,2.27868,2.27893,30900000.0
2005-10-21 16:24:00,2.27905,2.27951,2.27905,2.27911,25000000.0
2005-10-21 16:25:00,2.27954,2.27954,2.27887,2.27902,33700000.0
2005-10-21 16:26:00,2.27903,2.2791,2.27875,2.27907,29200000.0
2005-10-21 16:27:00,2.27918,2.27946,2.27904,2.27933,27400000.0
2005-10-21 16:28:00,2.27948,2.27961,2.27922,2.27961,55700000.0
2005-10-21 16:29:00,2.27959,2.28007,2.27959,2.27983,35800000.0
2005-10-21 16:30:00,2.28003,2.28037,2.27988,2.27988,40800001.0
2005-10-21 16:31:00,2.27972,2.28003,2.27971,2.27988,37300000.0
2005-10-21 16:32:00,2.27999,2.27999,2.27977,2.27977,30300000.0
2005-10-21 16:33:00,2.27967,2.27978,2.27936,2.27978,34700000.0
2005-10-21 16:34:00,2.27963,2.2799,2.27959,2.2799,25600000.0
2005-10-21 16:35:00,2.27972,2.27979,2.2794,2.27959,27400000.0
2005-10-21 16:36:00,2.27982,2.28008,2.27978,2.27992,30800000.0
2005-10-21 16:37:00,2.27975,2.28008,2.27949,2.27997,25200000.0
2005-10-21 16:38:00,2.2799,2.28006,2.27989,2.27993,50500000.0
2005-10-21 16:39:00,2.27987,2.27987,2.27968,2.27973,29200000.0
2005-10-21 16:40:00,2.27975,2.27975,2.2795,2.27969,36300000.0
2005-10-21 16:41:00,2.27959,2.27973,2.27944,2.27952,53000000.0
2005-10-21 16:42:00,2.27952,2.27957,2.27932,2.27932,46100000.0
2005-10-21 16:43:00,2.27954,2.27997,2.27954,2.27997,44400000.0
2005-10-21 16:44:00,2.28001,2.2802,2.27989,2.2802,31200000.0
2005-10-21 16:45:00,2.28036,2.28113,2.28036,2.28113,37200000.0
2005-10-21 16:46:00,2.28133,2.28133,2.28098,2.28116,25800000.0
2005-10-21 16:47:00,2.28129,2.28193,2.28129,2.2818,41600000.0
2005-10-21 16:48:00,2.28194,2.282,2.28162,2.28174,53900000.0
2005-10-21 16:49:00,2.28164,2.28164,2.28132,2.28145,23100000.0
2005-10-21 16:50:00,2.28135,2.28143,2.28088,2.28088,66600000.0
2005-10-21 16:51:00,2.28082,2.28098,2.28029,2.28081,32000000.0
2005-10-21 16:52:00,2.28094,2.28099,2.28055,2.28099,42200000.0
2005-10-21 16:53:00,2.28089,2.28098,2.28067,2.28078,53500000.0
2005-10-21 16:54:00,2.28068,2.28108,2.28063,2.28107,54700000.0
2005-10-21 16:55:00,2.28098,2.2813,2.28098,2.28127,42300000.0
2005-10-21 16:56:00,2.28115,2.28133,2.28093,2.2811,21800000.0
2005-10-21 16:57:00,2.28103,2.28188,2.28103,2.28148,49200000.0
2005-10-21 16:58:00,2.28123,2.28178,2.28122,2.2813,32400000.0
2005-10-21 16:59:00,2.2812,2.28194,2.28118,2.28194,23200000.0
2005-10-21 17:00:00,2.28196,2.28196,2.2814,2.2814,32000000.0
2005-10-21 17:01:00,2.28169,2.28169,2.28145,2.28145,49100000.0
2005-10-21 17:02:00,2.2814,2.28173,2.2814,2.28173,61300000.0
2005-10-21 17:03:00,2.2818,2.28194,2.28169,2.28194,26800000.0
2005-10-21 17:04:00,2.28198,2.28221,2.2819,2.28206,30800000.0
2005-10-21 17:05:00,2.28195,2.28211,2.28177,2.28211,27300000.0
2005-10-21 17:06:00,2.28221,2.28224,2.28192,2.28207,34000000.0
2005-10-21 17:07:00,2.28229,2.28259,2.28228,2.28228,33900000.0
2005-10-21 17:08:00,2.28207,2.28293,2.2819,2.2829,31000000.0
2005-10-21 17:09:00,2.28284,2.28288,2.28258,2.28288,34400000.0
2005-10-21 17:10:00,2.28288,2.28318,2.28273,2.28287,48300001.0
2005-10-21 17:11:00,2.2828,2.28323,2.2828,2.28319,30100000.0
2005-10-21 17:12:00,2.2831,2.2831,2.28258,2.28273,46400000.0
2005-10-21 17:13:00,2.28272,2.28281,2.28243,2.2828,25400000.0
2005-10-21 17:14:00,2.28278,2.28279,2.28244,2.28262,29200000.0
2005-10-21 17:15:00,2.28265,2.28286,2.28256,2.28286,28100000.0
2005-10-21 17:16:00,2.28283,2.28367,2.28271,2.28353,30400000.0
2005-10-21 17:17:00,2.28387,2.2843,2.28386,2.2843,22400000.0
2005-10-21 17:18:00,2.28422,2.28476,2.28407,2.28446,40900000.0
2005-10-21 17:19:00,2.28433,2.28433,2.2832,2.28344,33700000.0
2005-10-21 17:20:00,2.2835,2.2836,2.28329,2.28329,37600000.0
2005-10-21 17:21:00,2.28314,2.28352,2.28314,2.28336,29900000.0
2005-10-21 17:22:00,2.2836,2.28411,2.2836,2.28386,42100000.0
2005-10-21 17:23:00,2.28414,2.28464,2.28404,2.28447,36000000.0
2005-10-21 17:24:00,2.28458,2.28541,2.28458,2.28529,25600000.0
2005-10-21 17:25:00,2.28554,2.28577,2.28507,2.28534,40400000.0
2005-10-21 17:26:00,2.28527,2.28558,2.28527,2.28538,68299999.0
2005-10-21 17:27:00,2.2853,2.2853,2.28458,2.2847,29800000.0
2005-10-21 17:28:00,2.28505,2.2855,2.28505,2.28513,49800000.0
2005-10-21 17:29:00,2.28513,2.28517,2.28478,2.28496,33500000.0
2005-10-21 17:30:00,2.28493,2.2854,2.28488,2.28488,47400000.0
2005-10-21 17:31:00,2.28489,2.28493,2.28465,2.28493,28500000.0
2005-10-21 17:32:00,2.28501,2.28526,2.2847,2.28487,43000000.0
2005-10-21 17:33:00,2.285,2.28508,2.28463,2.28491,26600000.0
2005-10-21 17:34:00,2.28488,2.28501,2.28475,2.28477,28800000.0
2005-10-21 17:35:00,2.28504,2.28504,2.28457,2.28457,18800000.0
2005-10-21 17:36:00,2.2845,2.28466,2.28434,2.28434,20000000.0
2005-10-21 17:37:00,2.28402,2.28451,2.28402,2.28451,25300000.0
2005-10-21 17:38:00,2.2847,2.2847,2.28426,2.28432,26100000.0
2005-10-21 17:39:00,2.28415,2.28432,2.28398,2.28416,36300000.0
2005-10-21 17:40:00,2.28427,2.28456,2.28419,2.28424,36400000.0
2005-10-21 17:41:00,2.28436,2.28448,2.28432,2.28437,30000000.0
2005-10-21 17:42:00,2.28442,2.28445,2.28421,2.28434,23200000.0
2005-10-21 17:43:00,2.28423,2.2843,2.28407,2.2841,23700000.0
2005-10-21 17:44:00,2.28409,2.28443,2.28404,2.28436,30600000.0
2005-10-21 17:45:00,2.28422,2.28437,2.28399,2.28399,56800000.0
2005-10-21 17:46:00,2.28366,2.28439,2.28366,2.28424,32600000.0
2005-10-21 17:47:00,2.28413,2.28467,2.28413,2.28467,38800000.0
2005-10-21 17:48:00,2.28438,2.28459,2.28425,2.28439,32000000.0
2005-10-21 17:49:00,2.28421,2.28459,2.28421,2.28434,31100000.0
2005-10-21 17:50:00,2.28439,2.28467,2.28439,2.28463,41800000.0
2005-10-21 17:51:00,2.28458,2.28467,2.28449,2.28465,30800000.0
2005-10-21 17:52:00,2.28459,2.28466,2.28445,2.28451,27400000.0
2005-10-21 17:53:00,2.28449,2.28465,2.28433,2.28436,23900000.0
2005-10-21 17:54:00,2.28449,2.28475,2.28413,2.28435,47900000.0
2005-10-21 17:55:00,2.28458,2.28518,2.28458,2.28518,12400000.0
2005-10-21 17:56:00,2.28527,2.28529,2.28473,2.28499,37400000.0
2005-10-21 17:57:00,2.28489,2.285,2.28476,2.28483,49100000.0
2005-10-21 17:58:00,2.2848,2.2848,2.28423,2.28423,21000000.0
2005-10-21 17:59:00,2.28441,2.28457,2.28434,2.28441,33900000.0
2005-10-21 18:00:00,2.2845,2.2846,2.28384,2.28384,36000000.0
2005-10-21 18:01:00,2.28385,2.2844,2.28384,2.28426,318400000.0
2005-10-21 18:02:00,2.28432,2.28468,2.2841,2.28413,365600000.0
2005-10-21 18:03:00,2.28401,2.28413,2.28371,2.28379,429699999.0
2005-10-21 18:04:00,2.28365,2.28365,2.2831,2.2831,289900000.0
2005-10-21 18:05:00,2.2832,2.2832,2.2825,2.28256,207100000.0
2005-10-21 18:06:00,2.28283,2.28325,2.28283,2.28294,384100000.0
2005-10-21 18:07:00,2.28289,2.28315,2.28256,2.28305,415800000.0
2005-10-21 18:08:00,2.2828,2.28321,2.28257,2.28284,381200000.0
2005-10-21 18:09:00,2.2828,2.28328,2.28268,2.2831,302500000.0
2005-10-21 18:10:00,2.28307,2.28307,2.28272,2.28302,274900000.0
2005-10-21 18:11:00,2.28314,2.28351,2.28287,2.28333,209900000.0
2005-10-21 18:12:00,2.2833,2.28407,2.2833,2.28367,216800000.0
2005-10-21 18:13:00,2.28339,2.28375,2.28311,2.28325,146900000.0
2005-10-21 18:14:00,2.2833,2.28354,2.28301,2.28303,286500000.0
2005-10-21 18:15:00,2.28318,2.28336,2.283,2.28323,383600003.0
2005-10-21 18:16:00,2.28335,2.28335,2.28263,2.28298,339800000.0
2005-10-21 18:17:00,2.28305,2.28305,2.28262,2.28262,206800000.0
2005-10-21 18:18:00,2.28259,2.28308,2.28259,2.28282,166000000.0
2005-10-21 18:19:00,2.28287,2.28363,2.28281,2.28329,281700001.0
2005-10-21 18:20:00,2.28327,2.28344,2.28304,2.28305,177900000.0
2005-10-21 18:21:00,2.28294,2.2832,2.28282,2.28288,209500000.0
2005-10-21 18:22:00,2.28296,2.28329,2.2828,2.28327,228600000.0
2005-10-21 18:23:00,2.28335,2.2837,2.28326,2.28341,422700000.0
2005-10-21 18:24:00,2.28329,2.28333,2.28304,2.28332,292500000.0
2005-10-21 18:25:00,2.28322,2.28322,2.28255,2.28296,327100000.0
2005-10-21 18:26:00,2.28282,2.28375,2.28282,2.28365,373900001.0
2005-10-21 18:27:00,2.28329,2.28407,2.28329,2.28359,276600000.0
2005-10-21 18:28:00,2.28361,2.28389,2.28343,2.28382,196200000.0
2005-10-21 18:29:00,2.28379,2.28407,2.28358,2.28368,253400000.0
2005-10-21 18:30:00,2.28364,2.28382,2.28326,2.28362,272900001.0
2005-10-21 18:31:00,2.28381,2.28434,2.28368,2.2841,162300000.0
2005-10-21 18:32:00,2.28416,2.28459,2.28381,2.28432,139600000.0
2005-10-21 18:33:00,2.28455,2.28455,2.28408,2.28428,302100000.0
2005-10-21 18:34:00,2.28449,2.28461,2.28424,2.28435,370700000.0
2005-10-21 18:35:00,2.28428,2.28446,2.28423,2.28435,161500000.0
2005-10-21 18:36:00,2.28431,2.28431,2.28356,2.28362,107100000.0
2005-10-21 18:37:00,2.2841,2.28422,2.28401,2.28422,88100000.0
2005-10-21 18:38:00,2.28418,2.28418,2.28398,2.284,91900000.0
2005-10-21 18:39:00,2.28408,2.28447,2.28408,2.28437,197099999.0
2005-10-21 18:40:00,2.2843,2.2843,2.28369,2.28418,199300000.0
2005-10-21 18:41:00,2.28412,2.28418,2.284,2.28412,177700000.0
2005-10-21 18:42:00,2.28422,2.28432,2.28381,2.28404,112200000.0
2005-10-21 18:43:00,2.284,2.28447,2.284,2.28405,54900000.0
2005-10-21 18:44:00,2.28415,2.28448,2.28415,2.28422,130800000.0
2005-10-21 18:45:00,2.28429,2.28442,2.28384,2.28417,61400000.0
2005-10-21 18:46:00,2.28414,2.2842,2.28374,2.28374,25800000.0
2005-10-21 18:47:00,2.28373,2.28414,2.28373,2.28414,31000000.0
2005-10-21 18:48:00,2.28412,2.28453,2.28408,2.28411,80400000.0
2005-10-21 18:49:00,2.28436,2.28457,2.28436,2.28457,27800000.0
2005-10-21 18:50:00,2.28452,2.28476,2.2845,2.2845,39100000.0
2005-10-21 18:51:00,2.28386,2.28442,2.28386,2.28427,179499999.0
2005-10-21 18:52:00,2.28437,2.28442,2.28405,2.28414,166700000.0
2005-10-21 18:53:00,2.28426,2.28448,2.28418,2.2842,147500000.0
2005-10-21 18:54:00,2.28412,2.28424,2.28385,2.28385,126800000.0
2005-10-21 18:55:00,2.2838,2.28478,2.2838,2.28437,201500000.0
2005-10-21 18:56:00,2.28457,2.28468,2.28408,2.28421,36600000.0
2005-10-21 18:57:00,2.28426,2.28454,2.28412,2.28418,78199999.0
2005-10-21 18:58:00,2.28421,2.28426,2.28381,2.28381,185900000.0
2005-10-21 18:59:00,2.28372,2.28389,2.28338,2.28355,200500000.0
2005-10-21 19:00:00,2.28343,2.28362,2.28315,2.28362,79400000.0
2005-10-21 19:01:00,2.28353,2.28388,2.28353,2.28371,53200000.0
2005-10-21 19:02:00,2.28363,2.28392,2.2836,2.2836,175800000.0
2005-10-21 19:03:00,2.28348,2.28359,2.2833,2.28332,76300000.0
2005-10-21 19:04:00,2.2834,2.28342,2.28275,2.28332,45500000.0
2005-10-21 19:05:00,2.28349,2.28368,2.28339,2.28362,42000000.0
2005-10-21 19:06:00,2.28349,2.28392,2.28308,2.28331,246200000.0
2005-10-21 19:07:00,2.28313,2.28353,2.28313,2.28342,151400000.0
2005-10-21 19:08:00,2.28371,2.28403,2.28324,2.28347,214900000.0
2005-10-21 19:09:00,2.28383,2.28413,2.28341,2.28381,146600000.0
2005-10-21 19:10:00,2.28388,2.28401,2.28366,2.28378,104000000.0
2005-10-21 19:11:00,2.28375,2.28394,2.28355,2.28394,55600000.0
2005-10-21 19:12:00,2.28392,2.28392,2.28333,2.28378,31900000.0
2005-10-21 19:13:00,2.28372,2.28372,2.28342,2.28355,149700001.0
2005-10-21 19:14:00,2.28357,2.28373,2.28342,2.28347,108300000.0
2005-10-21 19:15:00,2.28342,2.28381,2.28335,2.28348,107400000.0
2005-10-21 19:16:00,2.28342,2.28362,2.28336,2.28343,25600000.0
2005-10-21 19:17:00,2.28319,2.28366,2.28299,2.28345,66800000.0
2005-10-21 19:18:00,2.28353,2.28374,2.28337,2.2835,120499999.0
2005-10-21 19:19:00,2.28357,2.28416,2.28353,2.28366,106200000.0
2005-10-21 19:20:00,2.28372,2.28412,2.28329,2.28412,119100000.0
2005-10-21 19:21:00,2.28388,2.28418,2.28378,2.28404,96000000.0
2005-10-21 19:22:00,2.28394,2.28419,2.28359,2.28407,56600000.0
2005-10-21 19:23:00,2.28383,2.28383,2.28325,2.28325,174900000.0
2005-10-21 19:24:00,2.28366,2.28368,2.28293,2.28368,74100000.0
2005-10-21 19:25:00,2.2836,2.28373,2.28353,2.28356,97600000.0
2005-10-21 19:26:00,2.28368,2.28456,2.28368,2.28449,171200000.0
2005-10-21 19:27:00,2.28449,2.2846,2.2843,2.2843,143800001.0
2005-10-21 19:28:00,2.28426,2.28449,2.28426,2.2844,58700000.0
2005-10-21 19:29:00,2.2845,2.28499,2.28444,2.28499,92600000.0
2005-10-21 19:30:00,2.2851,2.28538,2.28502,2.28533,218900001.0
2005-10-21 19:31:00,2.28532,2.28538,2.28513,2.2853,78000000.0
2005-10-21 19:32:00,2.28518,2.28532,2.285,2.2852,146300000.0
2005-10-21 19:33:00,2.28524,2.28556,2.28524,2.28549,52300000.0
2005-10-21 19:34:00,2.28554,2.28554,2.28513,2.28515,137699999.0
2005-10-21 19:35:00,2.28505,2.28554,2.28452,2.28522,125500000.0
2005-10-21 19:36:00,2.28516,2.28537,2.28478,2.28512,133700000.0
2005-10-21 19:37:00,2.28504,2.28504,2.28474,2.28477,45300000.0
2005-10-21 19:38:00,2.28458,2.28512,2.28458,2.28504,31300000.0
2005-10-21 19:39:00,2.28498,2.28511,2.28478,2.2849,56000000.0
2005-10-21 19:40:00,2.28498,2.28526,2.28498,2.28526,125100000.0
2005-10-21 19:41:00,2.28529,2.28571,2.28497,2.28497,86500000.0
2005-10-21 19:42:00,2.28501,2.2856,2.28444,2.28444,70200000.0
2005-10-21 19:43:00,2.28463,2.28553,2.28463,2.28471,30200000.0
2005-10-21 19:44:00,2.2845,2.28561,2.28416,2.28433,86300000.0
2005-10-21 19:45:00,2.2843,2.28466,2.28425,2.28429,32700000.0
2005-10-21 19:46:00,2.2846,2.28489,2.28417,2.28443,100000000.0
2005-10-21 19:47:00,2.28443,2.28487,2.28443,2.28475,44300000.0
2005-10-21 19:48:00,2.28459,2.28479,2.28451,2.28456,89600000.0
2005-10-21 19:49:00,2.28483,2.28483,2.28423,2.28478,79400000.0
2005-10-21 19:50:00,2.28523,2.28573,2.28523,2.28562,50100000.0
2005-10-21 19:51:00,2.28567,2.28599,2.28554,2.28599,104400000.0
2005-10-21 19:52:00,2.286,2.286,2.28503,2.28596,67000000.0
2005-10-21 19:53:00,2.28573,2.28573,2.28498,2.2852,26800000.0
2005-10-21 19:54:00,2.28525,2.28539,2.28487,2.28503,82900000.0
2005-10-21 19:55:00,2.2849,2.28515,2.2849,2.28507,25400000.0
2005-10-21 19:56:00,2.2852,2.2855,2.28508,2.28517,79500000.0
2005-10-21 19:57:00,2.28515,2.28538,2.28503,2.28513,119700000.0
2005-10-21 19:58:00,2.28529,2.28571,2.28516,2.2852,104000000.0
2005-10-21 19:59:00,2.2854,2.28546,2.28505,2.28542,125200000.0
2005-10-21 20:00:00,2.28543,2.28572,2.28502,2.28536,66100000.0
2005-10-21 20:01:00,2.28526,2.28613,2.28526,2.2861,69200000.0
2005-10-21 20:02:00,2.28608,2.28631,2.28584,2.28609,43800000.0
2005-10-21 20:03:00,2.28598,2.28642,2.28591,2.28642,13600000.0
2005-10-21 20:04:00,2.28616,2.2865,2.28616,2.28625,20900000.0
2005-10-21 20:05:00,2.28625,2.28625,2.28591,2.28604,36800000.0
2005-10-21 20:06:00,2.28586,2.28618,2.28562,2.28587,49400001.0
2005-10-21 20:07:00,2.28607,2.28609,2.28545,2.28577,43600000.0
2005-10-21 20:08:00,2.28569,2.28577,2.28531,2.28569,89100000.0
2005-10-21 20:09:00,2.28577,2.28589,2.28567,2.28589,22800000.0
2005-10-21 20:10:00,2.28614,2.28614,2.28581,2.28597,13200000.0
2005-10-21 20:11:00,2.28601,2.28624,2.28576,2.28602,46300000.0
2005-10-21 20:12:00,2.28621,2.28654,2.2857,2.2857,184300000.0
2005-10-21 20:13:00,2.28548,2.28594,2.28529,2.28551,156900000.0
2005-10-21 20:14:00,2.28542,2.28583,2.28524,2.28583,103299999.0
2005-10-21 20:15:00,2.28607,2.28629,2.28595,2.28621,206400000.0
2005-10-21 20:16:00,2.28619,2.28619,2.28544,2.28581,150200000.0
2005-10-21 20:17:00,2.2857,2.28594,2.28568,2.28578,27200000.0
2005-10-21 20:18:00,2.28569,2.28569,2.2854,2.28543,62800000.0
2005-10-21 20:19:00,2.2854,2.28543,2.28495,2.28525,145800000.0
2005-10-21 20:20:00,2.28515,2.28515,2.2845,2.28473,242600000.0
2005-10-21 20:21:00,2.2848,2.28484,2.28467,2.28482,87700000.0
2005-10-21 20:22:00,2.28482,2.28482,2.2843,2.28448,85700000.0
2005-10-21 20:23:00,2.28447,2.28469,2.28437,2.28455,200400000.0
2005-10-21 20:24:00,2.28463,2.28494,2.28463,2.28494,47100000.0
2005-10-21 20:25:00,2.28502,2.28525,2.28502,2.2851,213699999.0
2005-10-21 20:26:00,2.28514,2.28543,2.28439,2.2846,157900000.0
2005-10-21 20:27:00,2.28518,2.2852,2.285,2.28508,100700000.0
2005-10-21 20:28:00,2.28492,2.28494,2.28443,2.28476,219600000.0
2005-10-21 20:29:00,2.28478,2.28498,2.28421,2.28455,193299998.0
2005-10-21 20:30:00,2.28454,2.28476,2.28443,2.28464,407600001.0
2005-10-21 20:31:00,2.28459,2.28475,2.28433,2.28456,192800000.0
2005-10-21 20:32:00,2.28465,2.2849,2.28432,2.28458,389700001.0
2005-10-21 20:33:00,2.28484,2.28484,2.28418,2.28437,73500000.0
2005-10-21 20:34:00,2.2848,2.28502,2.28471,2.28486,142400001.0
2005-10-21 20:35:00,2.28485,2.28487,2.28438,2.2848,65700000.0
2005-10-21 20:36:00,2.28477,2.28477,2.28444,2.2846,42800000.0
2005-10-21 20:37:00,2.28446,2.28463,2.2839,2.28436,98300000.0
2005-10-21 20:38:00,2.28438,2.28438,2.28331,2.28331,176300000.0
2005-10-21 20:39:00,2.28314,2.28322,2.2828,2.2828,115500000.0
2005-10-21 20:40:00,2.28279,2.28281,2.28234,2.28264,131700000.0
2005-10-21 20:41:00,2.28252,2.28252,2.28134,2.28183,122900000.0
2005-10-21 20:42:00,2.2815,2.28199,2.28125,2.28199,68300000.0
2005-10-21 20:43:00,2.28219,2.28273,2.28219,2.28256,95200000.0
2005-10-21 20:44:00,2.28272,2.28282,2.28237,2.28243,193800000.0
2005-10-21 20:45:00,2.28233,2.28237,2.28206,2.28237,47700000.0
2005-10-21 20:46:00,2.28214,2.28249,2.28196,2.28231,16000000.0
2005-10-21 20:47:00,2.28213,2.28213,2.28107,2.28107,145700000.0
2005-10-21 20:48:00,2.28111,2.28175,2.28107,2.28165,227300000.0
2005-10-21 20:49:00,2.28168,2.28179,2.28115,2.28115,135500000.0
2005-10-21 20:50:00,2.28187,2.28216,2.28187,2.28212,159800000.0
2005-10-21 20:51:00,2.28215,2.28237,2.28183,2.28237,89400000.0
2005-10-21 20:52:00,2.28201,2.2825,2.28167,2.28226,163700000.0
2005-10-21 20:53:00,2.28231,2.28238,2.28187,2.28218,185200000.0
2005-10-21 20:54:00,2.28223,2.28237,2.28167,2.28237,188099999.0
2005-10-21 20:55:00,2.2824,2.28276,2.28204,2.28245,33800000.0
2005-10-21 20:56:00,2.2828,2.28337,2.28221,2.28263,270100001.0
2005-10-21 20:57:00,2.28251,2.28295,2.28251,2.28283,364800000.0
2005-10-21 20:58:00,2.28291,2.28335,2.28269,2.28269,189700000.0
2005-10-21 20:59:00,2.28263,2.28268,2.28127,2.28127,186000000.0
2005-10-21 21:00:00,2.2813,2.28244,2.28085,2.28219,226400001.0
2005-10-21 21:01:00,2.28241,2.28255,2.28214,2.28255,307300000.0
2005-10-21 21:02:00,2.28276,2.28312,2.28276,2.28283,90300000.0
2005-10-21 21:03:00,2.28303,2.28358,2.28301,2.2834,97400000.0
2005-10-21 21:04:00,2.2834,2.2834,2.28319,2.28319,45600000.0
2005-10-21 21:05:00,2.28315,2.28321,2.28312,2.28314,70500000.0
2005-10-21 21:06:00,2.28302,2.28306,2.28253,2.28302,54100000.0
2005-10-21 21:07:00,2.2826,2.28286,2.28231,2.28243,32200000.0
2005-10-21 21:08:00,2.28241,2.28241,2.28221,2.28237,21200000.0
2005-10-21 21:09:00,2.28243,2.28243,2.28169,2.28202,30700000.0
2005-10-21 21:10:00,2.28207,2.28207,2.28136,2.28205,88400000.0
2005-10-21 21:11:00,2.28187,2.28195,2.28107,2.28119,190900000.0
2005-10-21 21:12:00,2.28109,2.28109,2.28075,2.28087,32400000.0
2005-10-21 21:13:00,2.28078,2.28099,2.2803,2.28054,125900000.0
2005-10-21 21:14:00,2.28082,2.28164,2.28077,2.28135,120600000.0
2005-10-21 21:15:00,2.2813,2.2816,2.28074,2.28115,129400000.0
2005-10-21 21:16:00,2.28137,2.2815,2.2812,2.28128,129400000.0
2005-10-21 21:17:00,2.28142,2.28156,2.28136,2.28142,166500000.0
2005-10-21 21:18:00,2.28152,2.28226,2.28152,2.28226,122600000.0
2005-10-21 21:19:00,2.28224,2.28224,2.28139,2.28139,84499999.0
2005-10-21 21:20:00,2.28145,2.28189,2.28145,2.28179,207000000.0
2005-10-21 21:21:00,2.28147,2.2822,2.28121,2.2822,239500000.0
2005-10-21 21:22:00,2.28248,2.28263,2.282,2.28233,166500000.0
2005-10-21 21:23:00,2.28232,2.28232,2.2821,2.28214,104700000.0
2005-10-21 21:24:00,2.28225,2.28225,2.2816,2.2822,74600000.0
2005-10-21 21:25:00,2.28197,2.28208,2.28187,2.28205,56300000.0
2005-10-21 21:26:00,2.28205,2.28205,2.28148,2.28191,33900000.0
2005-10-21 21:27:00,2.28206,2.28247,2.28206,2.28222,63600000.0
2005-10-21 21:28:00,2.2823,2.28262,2.28217,2.28224,128200001.0
2005-10-21 21:29:00,2.28224,2.28239,2.28219,2.28238,45400000.0
2005-10-21 21:30:00,2.2824,2.28265,2.28221,2.28227,47400000.0
2005-10-21 21:31:00,2.28199,2.28206,2.28189,2.28189,18000000.0
2005-10-21 21:32:00,2.28224,2.28238,2.28133,2.2821,198600000.0
2005-10-21 21:33:00,2.28193,2.28215,2.28141,2.28189,71300000.0
2005-10-21 21:34:00,2.28209,2.2823,2.28152,2.28171,142100000.0
2005-10-21 21:35:00,2.28195,2.28236,2.28176,2.28226,37900000.0
2005-10-21 21:36:00,2.28209,2.28226,2.28186,2.28201,41800000.0
2005-10-21 21:37:00,2.28203,2.28214,2.28165,2.28214,67100000.0
2005-10-21 21:38:00,2.28222,2.28233,2.28149,2.28231,75200001.0
2005-10-21 21:39:00,2.28192,2.28226,2.28174,2.28226,26600000.0
2005-10-21 21:40:00,2.28242,2.28243,2.282,2.282,23300000.0
2005-10-21 21:41:00,2.28209,2.28274,2.28209,2.28267,28700000.0
2005-10-21 21:42:00,2.28263,2.2828,2.28242,2.28261,76900000.0
2005-10-21 21:43:00,2.28258,2.28278,2.28252,2.2826,100700000.0
2005-10-21 21:44:00,2.28264,2.28289,2.28216,2.28268,106000000.0
2005-10-21 21:45:00,2.28282,2.28329,2.28273,2.283,87100000.0
2005-10-21 21:46:00,2.28319,2.28331,2.28307,2.28327,61700000.0
2005-10-21 21:47:00,2.28333,2.28372,2.28333,2.28354,137100000.0
2005-10-21 21:48:00,2.28343,2.28391,2.28343,2.28369,29600000.0
2005-10-21 21:49:00,2.28313,2.28368,2.28313,2.28345,84400000.0
2005-10-21 21:50:00,2.28346,2.28346,2.28274,2.28327,28200000.0
2005-10-21 21:51:00,2.28337,2.2837,2.28289,2.2837,50800000.0
2005-10-21 21:52:00,2.28385,2.2841,2.28384,2.28398,127700000.0
2005-10-21 21:53:00,2.28408,2.28413,2.28306,2.2831,44900000.0
2005-10-21 21:54:00,2.28378,2.28411,2.28369,2.28407,30700000.0
2005-10-21 21:55:00,2.28399,2.2843,2.28335,2.28407,69200000.0
2005-10-21 21:56:00,2.28412,2.28412,2.28373,2.28384,46500000.0
2005-10-21 21:57:00,2.28387,2.28402,2.28386,2.2839,32100000.0
2005-10-21 21:58:00,2.2836,2.28428,2.2834,2.28428,45900000.0
2005-10-21 21:59:00,2.28423,2.28423,2.28391,2.28416,157900000.0
2005-10-21 22:00:00,2.28416,2.28424,2.28399,2.28414,89500000.0
2005-10-21 22:01:00,2.28406,2.28406,2.28345,2.28397,40600000.0
2005-10-21 22:02:00,2.28397,2.28397,2.28365,2.28365,98800000.0
2005-10-21 22:03:00,2.28357,2.28375,2.28336,2.28371,32900000.0
2005-10-21 22:04:00,2.28373,2.28388,2.28369,2.2838,93700000.0
2005-10-21 22:05:00,2.2836,2.28397,2.2836,2.28392,74200000.0
2005-10-21 22:06:00,2.28391,2.28404,2.28386,2.28386,22300000.0
2005-10-21 22:07:00,2.28383,2.28423,2.28381,2.28423,26100000.0
2005-10-21 22:08:00,2.28375,2.28383,2.2837,2.28383,24600000.0
2005-10-21 22:09:00,2.28387,2.28388,2.2833,2.28373,31500000.0
2005-10-21 22:10:00,2.2841,2.28421,2.28401,2.28401,41400000.0
2005-10-21 22:11:00,2.28403,2.28408,2.28396,2.28396,23800000.0
2005-10-21 22:12:00,2.28402,2.28429,2.28373,2.28403,55000000.0
2005-10-21 22:13:00,2.28385,2.28393,2.28358,2.28391,62200000.0
2005-10-21 22:14:00,2.28399,2.28407,2.28356,2.28356,28700000.0
2005-10-21 22:15:00,2.28339,2.28403,2.28339,2.28403,145400001.0
2005-10-21 22:16:00,2.28405,2.28458,2.28382,2.28395,137700000.0
2005-10-21 22:17:00,2.28397,2.28403,2.28388,2.28388,43200000.0
2005-10-21 22:18:00,2.2838,2.28391,2.28359,2.2837,62100000.0
2005-10-21 22:19:00,2.28394,2.28394,2.28348,2.2839,47800000.0
2005-10-21 22:20:00,2.28344,2.28395,2.28335,2.28392,38900000.0
2005-10-21 22:21:00,2.28375,2.28387,2.28375,2.28384,42300000.0
2005-10-21 22:22:00,2.28389,2.28389,2.28325,2.28368,107700000.0
2005-10-21 22:23:00,2.28388,2.28472,2.28376,2.28395,96100000.0
2005-10-21 22:24:00,2.28368,2.28415,2.28368,2.28401,27000000.0
2005-10-21 22:25:00,2.284,2.284,2.28379,2.28395,50300000.0
2005-10-21 22:26:00,2.28403,2.28441,2.28403,2.28441,18200000.0
2005-10-21 22:27:00,2.28429,2.28467,2.28429,2.28456,34000000.0
2005-10-21 22:28:00,2.28483,2.28512,2.28479,2.28479,27300000.0
2005-10-21 22:29:00,2.28468,2.28471,2.28447,2.28457,121100000.0
2005-10-21 22:30:00,2.28463,2.28484,2.28436,2.28457,91500000.0
2005-10-21 22:31:00,2.28446,2.2846,2.28428,2.28444,51600001.0
2005-10-21 22:32:00,2.28443,2.2845,2.28369,2.28369,66900000.0
2005-10-21 22:33:00,2.28359,2.28447,2.28359,2.28391,72400001.0
2005-10-21 22:34:00,2.28379,2.28453,2.28376,2.28453,55500000.0
2005-10-21 22:35:00,2.28426,2.28426,2.28417,2.28422,46000000.0
2005-10-21 22:36:00,2.28421,2.28425,2.28409,2.28419,50400000.0
2005-10-21 22:37:00,2.28413,2.28432,2.2841,2.28422,25400000.0
2005-10-21 22:38:00,2.28438,2.28447,2.28424,2.28428,48300000.0
2005-10-21 22:39:00,2.28406,2.28429,2.2839,2.28429,32200000.0
2005-10-21 22:40:00,2.28434,2.28451,2.28431,2.28445,61900000.0
2005-10-21 22:41:00,2.28414,2.28431,2.28395,2.28416,44600000.0
2005-10-21 22:42:00,2.2846,2.28464,2.28435,2.28439,90100000.0
2005-10-21 22:43:00,2.28427,2.28459,2.28367,2.28368,155800000.0
2005-10-21 22:44:00,2.28422,2.28439,2.28405,2.28433,68900000.0
2005-10-21 22:45:00,2.28405,2.28419,2.28379,2.28413,68900000.0
2005-10-21 22:46:00,2.28413,2.28433,2.28395,2.28418,79000000.0
2005-10-21 22:47:00,2.28437,2.28456,2.28437,2.28453,41700000.0
2005-10-21 22:48:00,2.28433,2.28456,2.28433,2.28442,63500000.0
2005-10-21 22:49:00,2.28448,2.28454,2.28413,2.28452,79700000.0
2005-10-21 22:50:00,2.28426,2.28468,2.28412,2.28456,20500000.0
2005-10-21 22:51:00,2.28447,2.28457,2.28399,2.284,74500000.0
2005-10-21 22:52:00,2.28423,2.28451,2.28413,2.28416,47400000.0
2005-10-21 22:53:00,2.28421,2.28444,2.28412,2.2842,27000000.0
2005-10-21 22:54:00,2.28401,2.28405,2.28396,2.28405,34700000.0
2005-10-21 22:55:00,2.28412,2.28444,2.28402,2.28402,40200000.0
2005-10-21 22:56:00,2.28447,2.2848,2.28447,2.28452,24600000.0
2005-10-21 22:57:00,2.28451,2.28484,2.28451,2.28468,36500000.0
2005-10-21 22:58:00,2.28462,2.28504,2.28411,2.28411,32800000.0
2005-10-21 22:59:00,2.28478,2.28478,2.28397,2.28457,43500000.0
2005-10-23 23:00:00,2.28383,2.28416,2.2838,2.28405,31600000.0
2005-10-23 23:01:00,2.28403,2.28413,2.28371,2.28372,27200000.0
2005-10-23 23:02:00,2.28381,2.28394,2.28363,2.28378,41000000.0
2005-10-23 23:03:00,2.2839,2.28429,2.2838,2.28388,35000000.0
2005-10-23 23:04:00,2.28439,2.28446,2.28382,2.28393,21400000.0
2005-10-23 23:05:00,2.28408,2.28408,2.28385,2.28388,27400000.0
2005-10-23 23:06:00,2.28366,2.28397,2.28352,2.28352,25200000.0
2005-10-23 23:07:00,2.28352,2.2837,2.28306,2.28306,23800000.0
2005-10-23 23:08:00,2.28306,2.28325,2.28293,2.28293,24600000.0
2005-10-23 23:09:00,2.28256,2.28262,2.28208,2.28208,31700000.0
2005-10-23 23:10:00,2.28188,2.28306,2.28188,2.28242,37100000.0
2005-10-23 23:11:00,2.28244,2.28244,2.28191,2.28221,54600000.0
2005-10-23 23:12:00,2.28254,2.28273,2.28202,2.28215,37300000.0
2005-10-23 23:13:00,2.28227,2.28277,2.28227,2.28277,31500000.0
2005-10-23 23:14:00,2.2824,2.28264,2.28223,2.28235,36700000.0
2005-10-23 23:15:00,2.2824,2.28276,2.28219,2.28254,34900001.0
2005-10-23 23:16:00,2.28285,2.28285,2.28252,2.28252,36400000.0
2005-10-23 23:17:00,2.28228,2.28228,2.28219,2.28225,21800000.0
2005-10-23 23:18:00,2.2824,2.28244,2.28211,2.28211,56600000.0
2005-10-23 23:19:00,2.28216,2.28235,2.28215,2.28215,21200000.0
2005-10-23 23:20:00,2.28225,2.28228,2.28197,2.28197,38700000.0
2005-10-23 23:21:00,2.28212,2.28226,2.28212,2.28212,48100000.0
2005-10-23 23:22:00,2.28251,2.2826,2.28213,2.2825,37400000.0
2005-10-23 23:23:00,2.28237,2.28272,2.28204,2.28249,35400000.0
2005-10-23 23:24:00,2.28229,2.28242,2.28202,2.28202,36800000.0
2005-10-23 23:25:00,2.28191,2.28203,2.28172,2.28183,56600000.0
2005-10-23 23:26:00,2.28199,2.28221,2.28195,2.2822,24900000.0
2005-10-23 23:27:00,2.28203,2.28279,2.28197,2.28279,30700000.0
2005-10-23 23:28:00,2.28301,2.28316,2.28196,2.28196,39600000.0
2005-10-23 23:29:00,2.28184,2.28184,2.28155,2.28179,18400000.0
2005-10-23 23:30:00,2.28212,2.28244,2.28187,2.28196,30700000.0
2005-10-23 23:31:00,2.28185,2.28298,2.2818,2.28283,27700000.0
2005-10-23 23:32:00,2.2824,2.28286,2.28217,2.28286,19200000.0
2005-10-23 23:33:00,2.28273,2.28305,2.28254,2.28263,68200000.0
2005-10-23 23:34:00,2.28241,2.28281,2.28227,2.28276,52100000.0
2005-10-23 23:35:00,2.28256,2.28271,2.28226,2.28231,65100000.0
2005-10-23 23:36:00,2.28223,2.28251,2.28214,2.28234,21200000.0
2005-10-23 23:37:00,2.28213,2.2824,2.28185,2.28215,48600000.0
2005-10-23 23:38:00,2.28215,2.28232,2.28165,2.2818,37400000.0
2005-10-23 23:39:00,2.28163,2.28235,2.28156,2.28212,49100000.0
2005-10-23 23:40:00,2.28225,2.28225,2.28143,2.28143,28900000.0
2005-10-23 23:41:00,2.28166,2.28181,2.28149,2.28161,42300000.0
2005-10-23 23:42:00,2.28171,2.28189,2.28148,2.28159,33400000.0
2005-10-23 23:43:00,2.28173,2.28178,2.28139,2.2814,49600000.0
2005-10-23 23:44:00,2.28151,2.28195,2.28121,2.28163,36600000.0
2005-10-23 23:45:00,2.28216,2.28216,2.2816,2.28178,41900000.0
2005-10-23 23:46:00,2.28184,2.28217,2.28171,2.2819,39200000.0
2005-10-23 23:47:00,2.28187,2.2821,2.28185,2.2821,24600000.0
2005-10-23 23:48:00,2.28187,2.28198,2.28175,2.28187,53000000.0
2005-10-23 23:49:00,2.28148,2.28192,2.28147,2.28161,35300000.0
2005-10-23 23:50:00,2.28177,2.28192,2.28169,2.28169,39100000.0
2005-10-23 23:51:00,2.28172,2.28197,2.2817,2.28192,35800000.0
2005-10-23 23:52:00,2.28197,2.28197,2.28151,2.28154,24000000.0
2005-10-23 23:53:00,2.28177,2.28199,2.28166,2.28177,40800000.0
2005-10-23 23:54:00,2.28195,2.282,2.28155,2.28199,34500000.0
2005-10-23 23:55:00,2.28182,2.2823,2.28158,2.2821,31600000.0
2005-10-23 23:56:00,2.28213,2.28243,2.28185,2.28185,31100000.0
2005-10-23 23:57:00,2.28197,2.28255,2.28197,2.28229,31900000.0
2005-10-23 23:58:00,2.28227,2.28227,2.28197,2.28217,25600000.0
2005-10-23 23:59:00,2.28194,2.28215,2.28179,2.28208,52300000.0
2005-10-24 00:00:00,2.28188,2.28209,2.28188,2.282,35800000.0
2005-10-24 00:01:00,2.28185,2.28252,2.28175,2.28248,33000000.0
2005-10-24 00:02:00,2.28238,2.28249,2.28201,2.2821,39400000.0
2005-10-24 00:03:00,2.28194,2.28228,2.28181,2.28226,30000000.0
2005-10-24 00:04:00,2.28175,2.28234,2.28168,2.28214,40300000.0
2005-10-24 00:05:00,2.28171,2.28221,2.28167,2.28215,33700000.0
2005-10-24 00:06:00,2.28225,2.28225,2.28179,2.28188,28600000.0
2005-10-24 00:07:00,2.28191,2.28228,2.28173,2.28191,37700000.0
2005-10-24 00:08:00,2.28161,2.28208,2.28161,2.28182,22000000.0
2005-10-24 00:09:00,2.28174,2.28198,2.28135,2.28163,50500001.0
2005-10-24 00:10:00,2.2818,2.28192,2.28163,2.28163,17000000.0
2005-10-24 00:11:00,2.28167,2.28175,2.28138,2.28168,47800000.0
2005-10-24 00:12:00,2.28176,2.2818,2.28125,2.28127,48100000.0
2005-10-24 00:13:00,2.28115,2.2812,2.2811,2.2812,35700000.0
2005-10-24 00:14:00,2.28158,2.28172,2.28126,2.28129,53999999.0
2005-10-24 00:15:00,2.28141,2.28177,2.28132,2.28156,44600000.0
2005-10-24 00:16:00,2.28177,2.28218,2.28148,2.28218,42400000.0
2005-10-24 00:17:00,2.28219,2.28222,2.28168,2.28216,37800000.0
2005-10-24 00:18:00,2.28205,2.28205,2.28172,2.28185,39100000.0
2005-10-24 00:19:00,2.28203,2.28224,2.28173,2.28209,49800000.0
2005-10-24 00:20:00,2.28213,2.28226,2.2821,2.28218,31500000.0
2005-10-24 00:21:00,2.28234,2.28234,2.28167,2.28195,59900000.0
2005-10-24 00:22:00,2.28238,2.28254,2.2818,2.28232,42000000.0
2005-10-24 00:23:00,2.28198,2.28198,2.28167,2.28173,39000000.0
2005-10-24 00:24:00,2.28233,2.28233,2.28196,2.28213,51200000.0
2005-10-24 00:25:00,2.28202,2.28217,2.2819,2.2819,45600000.0
2005-10-24 00:26:00,2.28224,2.28248,2.2817,2.2817,50900000.0
2005-10-24 00:27:00,2.28198,2.28305,2.28198,2.28293,42200000.0
2005-10-24 00:28:00,2.28278,2.28304,2.28255,2.28267,46700000.0
2005-10-24 00:29:00,2.28241,2.28254,2.28178,2.28178,31700000.0
2005-10-24 00:30:00,2.28208,2.2824,2.28182,2.2821,27400000.0
2005-10-24 00:31:00,2.28224,2.28255,2.28216,2.28255,27400000.0
2005-10-24 00:32:00,2.2822,2.28272,2.28216,2.28226,93500000.0
2005-10-24 00:33:00,2.28229,2.28236,2.28207,2.28207,40500000.0
2005-10-24 00:34:00,2.28238,2.2826,2.28206,2.28226,28400000.0
2005-10-24 00:35:00,2.28247,2.28275,2.28199,2.28238,47300000.0
2005-10-24 00:36:00,2.28299,2.28304,2.28221,2.28226,29000000.0
2005-10-24 00:37:00,2.28236,2.2824,2.28211,2.28211,63799998.0
2005-10-24 00:38:00,2.28252,2.28259,2.28216,2.28248,22200000.0
2005-10-24 00:39:00,2.28216,2.28273,2.28202,2.28241,61100000.0
2005-10-24 00:40:00,2.28234,2.28264,2.28181,2.2824,36600000.0
2005-10-24 00:41:00,2.28262,2.28319,2.28242,2.28319,39800000.0
2005-10-24 00:42:00,2.28286,2.28315,2.28251,2.28283,43000000.0
2005-10-24 00:43:00,2.28293,2.28293,2.28228,2.28277,38100000.0
2005-10-24 00:44:00,2.28254,2.28286,2.28235,2.28235,40800000.0
2005-10-24 00:45:00,2.28228,2.28301,2.28215,2.28301,22100000.0
2005-10-24 00:46:00,2.28278,2.28301,2.28264,2.28264,26300000.0
2005-10-24 00:47:00,2.28269,2.28276,2.28245,2.28248,31000000.0
2005-10-24 00:48:00,2.28252,2.2827,2.28226,2.2827,43900000.0
2005-10-24 00:49:00,2.28275,2.28275,2.28248,2.28252,40100000.0
2005-10-24 00:50:00,2.2826,2.28283,2.28246,2.28246,47800000.0
2005-10-24 00:51:00,2.28287,2.28313,2.28264,2.28272,44900000.0
2005-10-24 00:52:00,2.28259,2.2826,2.2824,2.28244,17600000.0
2005-10-24 00:53:00,2.28273,2.28285,2.28251,2.28262,61299999.0
2005-10-24 00:54:00,2.28261,2.28295,2.28257,2.28275,42000000.0
2005-10-24 00:55:00,2.28266,2.28322,2.28265,2.283,32900000.0
2005-10-24 00:56:00,2.28272,2.28309,2.28259,2.28303,50200000.0
2005-10-24 00:57:00,2.28303,2.28319,2.28272,2.28299,22900000.0
2005-10-24 00:58:00,2.28296,2.28327,2.2828,2.28327,40600000.0
2005-10-24 00:59:00,2.28325,2.28334,2.28285,2.28285,23600000.0
2005-10-24 01:00:00,2.28302,2.28321,2.28275,2.28306,65900000.0
2005-10-24 01:01:00,2.28323,2.28326,2.28265,2.28326,44000000.0
2005-10-24 01:02:00,2.28273,2.28359,2.28273,2.28344,24300000.0
2005-10-24 01:03:00,2.28283,2.28342,2.28283,2.28328,66600000.0
2005-10-24 01:04:00,2.28354,2.28372,2.28345,2.28351,26000000.0
2005-10-24 01:05:00,2.28344,2.28353,2.28303,2.28312,37400000.0
2005-10-24 01:06:00,2.28335,2.28352,2.28332,2.28352,30400000.0
2005-10-24 01:07:00,2.28353,2.28371,2.2831,2.28367,31800000.0
2005-10-24 01:08:00,2.28329,2.28329,2.28283,2.28305,29200000.0
2005-10-24 01:09:00,2.28327,2.28356,2.28303,2.28303,38800000.0
2005-10-24 01:10:00,2.28313,2.28379,2.28313,2.28327,64400000.0
2005-10-24 01:11:00,2.28296,2.28368,2.28287,2.28365,33300000.0
2005-10-24 01:12:00,2.28369,2.28405,2.28359,2.28365,43000000.0
2005-10-24 01:13:00,2.28359,2.2839,2.28339,2.28339,25000000.0
2005-10-24 01:14:00,2.28341,2.28375,2.2831,2.28375,33700000.0
2005-10-24 01:15:00,2.28385,2.28422,2.2837,2.28372,57000000.0
2005-10-24 01:16:00,2.28391,2.28406,2.28369,2.28399,41300000.0
2005-10-24 01:17:00,2.28382,2.28425,2.2835,2.28425,27600000.0
2005-10-24 01:18:00,2.28392,2.28422,2.28363,2.28422,16600000.0
2005-10-24 01:19:00,2.28428,2.28428,2.28367,2.28378,25400000.0
2005-10-24 01:20:00,2.28371,2.2841,2.28362,2.28395,41700000.0
2005-10-24 01:21:00,2.28397,2.28401,2.28361,2.28396,36400000.0
2005-10-24 01:22:00,2.28389,2.28396,2.28356,2.28377,53899999.0
2005-10-24 01:23:00,2.2841,2.28411,2.28322,2.28377,43300000.0
2005-10-24 01:24:00,2.28377,2.28386,2.28372,2.28386,18200000.0
2005-10-24 01:25:00,2.28343,2.28407,2.28338,2.28407,35900000.0
2005-10-24 01:26:00,2.28396,2.28406,2.28396,2.28404,43500001.0
2005-10-24 01:27:00,2.28395,2.28416,2.28362,2.28362,72200000.0
2005-10-24 01:28:00,2.28371,2.28379,2.28362,2.28362,22800000.0
2005-10-24 01:29:00,2.28343,2.28381,2.28319,2.28381,42100001.0
2005-10-24 01:30:00,2.28434,2.28436,2.28364,2.28436,45300000.0
2005-10-24 01:31:00,2.2841,2.28423,2.28387,2.28423,30100000.0
2005-10-24 01:32:00,2.28418,2.28421,2.28401,2.28408,20400000.0
2005-10-24 01:33:00,2.28398,2.28414,2.28354,2.2836,51900001.0
2005-10-24 01:34:00,2.2837,2.28426,2.28357,2.28396,60500000.0
2005-10-24 01:35:00,2.28401,2.28419,2.28374,2.28377,27600000.0
2005-10-24 01:36:00,2.2842,2.28421,2.28382,2.28403,49800000.0
2005-10-24 01:37:00,2.28379,2.28403,2.28348,2.28356,39400000.0
2005-10-24 01:38:00,2.28348,2.28402,2.28325,2.28402,45800000.0
2005-10-24 01:39:00,2.28343,2.28405,2.28343,2.28387,47900000.0
2005-10-24 01:40:00,2.28383,2.2841,2.28359,2.28382,39400000.0
2005-10-24 01:41:00,2.28407,2.28453,2.28401,2.28453,40400000.0
2005-10-24 01:42:00,2.28445,2.28476,2.28435,2.28435,36200000.0
2005-10-24 01:43:00,2.28446,2.28446,2.2837,2.28395,33800000.0
2005-10-24 01:44:00,2.28417,2.28451,2.28417,2.28451,10900000.0
2005-10-24 01:45:00,2.28431,2.28438,2.28395,2.28438,42300000.0
2005-10-24 01:46:00,2.28435,2.28458,2.28398,2.28421,50300000.0
2005-10-24 01:47:00,2.28428,2.28441,2.28402,2.28421,22500000.0
2005-10-24 01:48:00,2.28435,2.2845,2.28407,2.28412,42400000.0
2005-10-24 01:49:00,2.2839,2.28423,2.28373,2.28411,21500000.0
2005-10-24 01:50:00,2.28395,2.28434,2.28385,2.28413,63000000.0
2005-10-24 01:51:00,2.28425,2.28429,2.28362,2.28362,30400000.0
2005-10-24 01:52:00,2.28403,2.28426,2.2839,2.2839,37100000.0
2005-10-24 01:53:00,2.28421,2.28444,2.28421,2.28437,19100000.0
2005-10-24 01:54:00,2.28418,2.28444,2.28402,2.28435,31900000.0
2005-10-24 01:55:00,2.2842,2.28442,2.2842,2.28434,35000000.0
2005-10-24 01:56:00,2.28415,2.28446,2.28415,2.28418,45699999.0
2005-10-24 01:57:00,2.28389,2.28425,2.28368,2.28411,41700000.0
2005-10-24 01:58:00,2.28442,2.28448,2.28416,2.28438,34800000.0
2005-10-24 01:59:00,2.28443,2.2845,2.28418,2.28431,23100000.0
2005-10-24 02:00:00,2.28426,2.28426,2.28392,2.28398,15000000.0
2005-10-24 02:01:00,2.28399,2.28418,2.28354,2.28362,23000000.0
2005-10-24 02:02:00,2.28396,2.28402,2.28379,2.28402,29900000.0
2005-10-24 02:03:00,2.28388,2.28388,2.28334,2.28362,28800000.0
2005-10-24 02:04:00,2.28334,2.28351,2.28326,2.28336,42800000.0
2005-10-24 02:05:00,2.28344,2.28353,2.28298,2.28316,51500000.0
2005-10-24 02:06:00,2.28296,2.2831,2.28283,2.28283,46100000.0
2005-10-24 02:07:00,2.2832,2.28357,2.28304,2.28357,42500000.0
2005-10-24 02:08:00,2.28363,2.28383,2.28363,2.2838,48000000.0
2005-10-24 02:09:00,2.28391,2.28391,2.28368,2.28368,21900000.0
2005-10-24 02:10:00,2.28358,2.28358,2.28322,2.28352,25500000.0
2005-10-24 02:11:00,2.28339,2.28339,2.28305,2.2833,21200000.0
2005-10-24 02:12:00,2.28321,2.28352,2.28304,2.28347,41100000.0
2005-10-24 02:13:00,2.28339,2.28353,2.283,2.28304,45700000.0
2005-10-24 02:14:00,2.28281,2.28332,2.28281,2.28304,25900000.0
2005-10-24 02:15:00,2.28344,2.28344,2.28332,2.28335,40900000.0
2005-10-24 02:16:00,2.28303,2.28329,2.28286,2.28329,27500000.0
2005-10-24 02:17:00,2.28331,2.28356,2.28289,2.28356,21700000.0
2005-10-24 02:18:00,2.28346,2.28352,2.28302,2.28305,43200000.0
2005-10-24 02:19:00,2.2835,2.28363,2.28334,2.2835,28500000.0
2005-10-24 02:20:00,2.28336,2.28357,2.28317,2.28352,32700000.0
2005-10-24 02:21:00,2.28365,2.28365,2.28299,2.28299,33499999.0
2005-10-24 02:22:00,2.2832,2.28369,2.28306,2.28369,33600000.0
2005-10-24 02:23:00,2.28383,2.28418,2.2836,2.2836,23800000.0
2005-10-24 02:24:00,2.28367,2.28367,2.28302,2.28308,39400000.0
2005-10-24 02:25:00,2.28327,2.28368,2.28315,2.28368,20000000.0
2005-10-24 02:26:00,2.2838,2.28403,2.2836,2.28376,40300000.0
2005-10-24 02:27:00,2.28401,2.28409,2.28386,2.28409,24000000.0
2005-10-24 02:28:00,2.284,2.28422,2.28399,2.28399,20400000.0
2005-10-24 02:29:00,2.2837,2.28403,2.28346,2.28399,70999998.0
2005-10-24 02:30:00,2.28413,2.28433,2.2841,2.28433,30700000.0
2005-10-24 02:31:00,2.28413,2.2845,2.28388,2.2845,38200000.0
2005-10-24 02:32:00,2.28411,2.28453,2.28398,2.28439,47600000.0
2005-10-24 02:33:00,2.28428,2.28428,2.28408,2.28408,23900000.0
2005-10-24 02:34:00,2.28412,2.28427,2.28395,2.28395,46800000.0
2005-10-24 02:35:00,2.28382,2.2839,2.28359,2.28359,30700000.0
2005-10-24 02:36:00,2.28365,2.28401,2.28359,2.28397,34900000.0
2005-10-24 02:37:00,2.28403,2.28415,2.28363,2.28382,28200000.0
2005-10-24 02:38:00,2.28367,2.28367,2.28327,2.28327,21400000.0
2005-10-24 02:39:00,2.28323,2.2838,2.28312,2.28362,42900000.0
2005-10-24 02:40:00,2.28322,2.28367,2.28322,2.28353,51500000.0
2005-10-24 02:41:00,2.2838,2.28416,2.2835,2.28416,47700000.0
2005-10-24 02:42:00,2.28395,2.28395,2.28319,2.28342,39400000.0
2005-10-24 02:43:00,2.2837,2.28394,2.28335,2.28335,31600000.0
2005-10-24 02:44:00,2.28318,2.28373,2.28318,2.28357,16300000.0
2005-10-24 02:45:00,2.28367,2.28373,2.28367,2.28373,3600000.0
2005-10-24 02:46:00,2.28372,2.28372,2.28286,2.28357,65800000.0
2005-10-24 02:47:00,2.28376,2.28391,2.28306,2.28348,37200000.0
2005-10-24 02:48:00,2.28347,2.28392,2.2833,2.28383,36000000.0
2005-10-24 02:49:00,2.2835,2.28425,2.2834,2.28425,19600000.0
2005-10-24 02:50:00,2.28421,2.28423,2.28391,2.28391,24400000.0
2005-10-24 02:51:00,2.28392,2.28411,2.28385,2.28389,25800000.0
2005-10-24 02:52:00,2.28389,2.28403,2.28337,2.28337,34100000.0
2005-10-24 02:53:00,2.28402,2.28412,2.28378,2.28378,49600000.0
2005-10-24 02:54:00,2.28355,2.28369,2.28348,2.28359,39800000.0
2005-10-24 02:55:00,2.2838,2.28401,2.28346,2.28346,37400000.0
2005-10-24 02:56:00,2.28331,2.28341,2.283,2.28341,27300000.0
2005-10-24 02:57:00,2.28351,2.28351,2.2831,2.2831,27200000.0
2005-10-24 02:58:00,2.28297,2.2834,2.28294,2.28336,30400000.0
2005-10-24 02:59:00,2.28363,2.28371,2.28311,2.28331,45700000.0
2005-10-24 03:00:00,2.28311,2.2833,2.28286,2.28321,22900000.0
2005-10-24 03:01:00,2.28308,2.2834,2.28308,2.28332,33400000.0
2005-10-24 03:02:00,2.28335,2.28337,2.28324,2.28324,16800000.0
2005-10-24 03:03:00,2.28306,2.28324,2.283,2.2832,28500000.0
2005-10-24 03:04:00,2.28322,2.28333,2.28249,2.28262,23100000.0
2005-10-24 03:05:00,2.28327,2.28365,2.28327,2.28349,48400000.0
2005-10-24 03:06:00,2.28346,2.2838,2.28336,2.2835,28000000.0
2005-10-24 03:07:00,2.28351,2.28372,2.28327,2.28339,37300000.0
2005-10-24 03:08:00,2.28375,2.28392,2.28375,2.28392,23900000.0
2005-10-24 03:09:00,2.28375,2.28414,2.28375,2.2841,33400000.0
2005-10-24 03:10:00,2.28423,2.28439,2.28386,2.28387,39800000.0
2005-10-24 03:11:00,2.28392,2.28415,2.28374,2.28415,22800000.0
2005-10-24 03:12:00,2.28417,2.28428,2.28398,2.28412,58400000.0
2005-10-24 03:13:00,2.2842,2.2842,2.28368,2.28412,43300000.0
2005-10-24 03:14:00,2.28432,2.28448,2.28385,2.28426,47900000.0
2005-10-24 03:15:00,2.28433,2.2844,2.28424,2.28427,46900000.0
2005-10-24 03:16:00,2.2843,2.2843,2.28378,2.28378,21400000.0
2005-10-24 03:17:00,2.28381,2.28427,2.28381,2.28427,22400000.0
2005-10-24 03:18:00,2.28392,2.28435,2.28392,2.28435,17600000.0
2005-10-24 03:19:00,2.28434,2.28443,2.28415,2.28425,39900000.0
2005-10-24 03:20:00,2.28425,2.28425,2.28406,2.28413,25200000.0
2005-10-24 03:21:00,2.28389,2.28413,2.28373,2.28409,34600000.0
2005-10-24 03:22:00,2.28418,2.28439,2.28389,2.28407,53200000.0
2005-10-24 03:23:00,2.28417,2.28429,2.28396,2.28396,34100000.0
2005-10-24 03:24:00,2.28396,2.28398,2.28377,2.28398,15700000.0
2005-10-24 03:25:00,2.28405,2.28405,2.28352,2.28394,38500000.0
2005-10-24 03:26:00,2.28382,2.28412,2.28364,2.28406,37700000.0
2005-10-24 03:27:00,2.28398,2.2842,2.2838,2.2842,33300000.0
2005-10-24 03:28:00,2.28417,2.28417,2.28358,2.28375,46900000.0
2005-10-24 03:29:00,2.28394,2.28405,2.28335,2.28387,41600000.0
2005-10-24 03:30:00,2.28394,2.28422,2.28385,2.28409,47900000.0
2005-10-24 03:31:00,2.28421,2.28456,2.28421,2.28434,26200000.0
2005-10-24 03:32:00,2.28439,2.28444,2.28406,2.28431,40200000.0
2005-10-24 03:33:00,2.28441,2.28449,2.28392,2.28392,39400000.0
2005-10-24 03:34:00,2.28366,2.28366,2.28342,2.28342,5600000.0
2005-10-24 03:35:00,2.28323,2.28377,2.28323,2.28377,29000000.0
2005-10-24 03:36:00,2.28388,2.28529,2.28388,2.285,45900000.0
2005-10-24 03:37:00,2.28473,2.28473,2.28427,2.28427,26100000.0
2005-10-24 03:38:00,2.28424,2.28477,2.28404,2.28477,17300000.0
2005-10-24 03:39:00,2.28434,2.28434,2.28426,2.28426,4800000.0
2005-10-24 03:40:00,2.28404,2.28426,2.28385,2.28422,52400000.0
2005-10-24 03:41:00,2.28419,2.28444,2.28378,2.28444,54400001.0
2005-10-24 03:42:00,2.284,2.28439,2.28385,2.28385,46900000.0
2005-10-24 03:43:00,2.28425,2.28454,2.28384,2.28393,22600000.0
2005-10-24 03:44:00,2.28393,2.28436,2.28377,2.2842,45000000.0
2005-10-24 03:45:00,2.28358,2.28464,2.28358,2.28456,34700000.0
2005-10-24 03:46:00,2.28463,2.28465,2.28393,2.28437,39000000.0
2005-10-24 03:47:00,2.28432,2.28457,2.28398,2.28398,30300000.0
2005-10-24 03:48:00,2.2841,2.28435,2.2841,2.28424,27900000.0
2005-10-24 03:49:00,2.28417,2.28427,2.28417,2.28417,20700000.0
2005-10-24 03:50:00,2.2843,2.28453,2.2843,2.28441,22200000.0
2005-10-24 03:51:00,2.28467,2.28501,2.28467,2.28489,25600000.0
2005-10-24 03:52:00,2.28474,2.28497,2.28463,2.28475,32200000.0
2005-10-24 03:53:00,2.28463,2.28472,2.28438,2.28438,46600000.0
2005-10-24 03:54:00,2.28448,2.28469,2.28397,2.284,35100000.0
2005-10-24 03:55:00,2.2844,2.28449,2.28395,2.28438,42100000.0
2005-10-24 03:56:00,2.28435,2.28468,2.2843,2.2843,34300000.0
2005-10-24 03:57:00,2.28438,2.28438,2.28415,2.28426,26400000.0
2005-10-24 03:58:00,2.2843,2.2843,2.28404,2.28412,29900000.0
2005-10-24 03:59:00,2.28373,2.28409,2.28372,2.28372,39600000.0
2005-10-24 04:00:00,2.28438,2.28452,2.28419,2.28419,23500000.0
2005-10-24 04:01:00,2.28429,2.28442,2.28355,2.28442,35600000.0
2005-10-24 04:02:00,2.28406,2.28463,2.28369,2.28463,35600000.0
2005-10-24 04:03:00,2.28452,2.28452,2.2842,2.2842,39300000.0
2005-10-24 04:04:00,2.28407,2.28452,2.28386,2.28442,24400000.0
2005-10-24 04:05:00,2.28441,2.2849,2.28441,2.28482,9700000.0
2005-10-24 04:06:00,2.28435,2.28435,2.28404,2.28428,29100000.0
2005-10-24 04:07:00,2.28417,2.28437,2.2838,2.28437,27300000.0
2005-10-24 04:08:00,2.2842,2.28478,2.28411,2.28474,80100000.0
2005-10-24 04:09:00,2.28447,2.28477,2.2843,2.28477,14000000.0
2005-10-24 04:10:00,2.28427,2.28466,2.28427,2.28452,34200000.0
2005-10-24 04:11:00,2.28437,2.28437,2.28408,2.28409,19800000.0
2005-10-24 04:12:00,2.28408,2.2847,2.28408,2.28452,29100000.0
2005-10-24 04:13:00,2.28442,2.28461,2.28413,2.28461,27000000.0
2005-10-24 04:14:00,2.28464,2.28464,2.2843,2.2843,52800000.0
2005-10-24 04:15:00,2.28475,2.28497,2.2845,2.28484,42400000.0
2005-10-24 04:16:00,2.28432,2.28491,2.2842,2.28477,30600000.0
2005-10-24 04:17:00,2.28479,2.28494,2.28479,2.2849,37500000.0
2005-10-24 04:18:00,2.285,2.285,2.28466,2.28488,35200000.0
2005-10-24 04:19:00,2.28493,2.28494,2.28461,2.28479,42100000.0
2005-10-24 04:20:00,2.28479,2.28513,2.28453,2.28509,19200000.0
2005-10-24 04:21:00,2.28497,2.285,2.28441,2.2848,23700000.0
2005-10-24 04:22:00,2.28474,2.28479,2.28437,2.28462,30200000.0
2005-10-24 04:23:00,2.28469,2.28498,2.28469,2.28489,34500000.0
2005-10-24 04:24:00,2.28475,2.28484,2.28458,2.28458,40600000.0
2005-10-24 04:25:00,2.28474,2.28517,2.28448,2.28501,37200000.0
2005-10-24 04:26:00,2.28483,2.28496,2.28483,2.28483,18000000.0
2005-10-24 04:27:00,2.28501,2.28532,2.28492,2.28492,23000000.0
2005-10-24 04:28:00,2.28467,2.28487,2.28445,2.28465,41300000.0
2005-10-24 04:29:00,2.28482,2.28485,2.28415,2.28468,64900000.0
2005-10-24 04:30:00,2.2848,2.28495,2.28437,2.28461,34300000.0
2005-10-24 04:31:00,2.28475,2.28476,2.28433,2.28433,74900000.0
2005-10-24 04:32:00,2.28491,2.28508,2.28464,2.2849,33600000.0
2005-10-24 04:33:00,2.28504,2.28518,2.28504,2.28518,25200000.0
2005-10-24 04:34:00,2.28499,2.28503,2.28474,2.28503,42800000.0
2005-10-24 04:35:00,2.28512,2.28512,2.28481,2.285,28700000.0
2005-10-24 04:36:00,2.28477,2.28504,2.28472,2.2849,33700000.0
2005-10-24 04:37:00,2.28496,2.28506,2.2846,2.28495,22400000.0
2005-10-24 04:38:00,2.28454,2.28498,2.28454,2.28498,15200000.0
2005-10-24 04:39:00,2.28496,2.28512,2.28487,2.28494,16000000.0
2005-10-24 04:40:00,2.28495,2.28501,2.28467,2.28489,39500000.0
2005-10-24 04:41:00,2.2848,2.28504,2.28476,2.28489,36900000.0
2005-10-24 04:42:00,2.2846,2.2849,2.2846,2.28485,30500000.0
2005-10-24 04:43:00,2.28503,2.28512,2.28486,2.28512,16100000.0
2005-10-24 04:44:00,2.28504,2.28519,2.28479,2.28482,21800000.0
2005-10-24 04:45:00,2.28485,2.28533,2.28471,2.28519,46200000.0
2005-10-24 04:46:00,2.28524,2.28534,2.28469,2.28469,26000000.0
2005-10-24 04:47:00,2.28515,2.28522,2.28501,2.28501,29400000.0
2005-10-24 04:48:00,2.28495,2.28519,2.28486,2.28519,22600000.0
2005-10-24 04:49:00,2.2853,2.2853,2.2848,2.28497,32500000.0
2005-10-24 04:50:00,2.2852,2.28535,2.28503,2.28527,22600000.0
2005-10-24 04:51:00,2.28488,2.2852,2.28477,2.28488,29200000.0
2005-10-24 04:52:00,2.28498,2.28498,2.28472,2.28475,15200000.0
2005-10-24 04:53:00,2.28495,2.28498,2.28447,2.28476,38400000.0
2005-10-24 04:54:00,2.28473,2.28491,2.28471,2.28485,13500000.0
2005-10-24 04:55:00,2.28509,2.28509,2.28452,2.28506,26600000.0
2005-10-24 04:56:00,2.28512,2.2853,2.2849,2.28504,38900000.0
2005-10-24 04:57:00,2.28494,2.28528,2.28476,2.2852,45600000.0
2005-10-24 04:58:00,2.28509,2.28523,2.28485,2.28519,42500000.0
2005-10-24 04:59:00,2.28507,2.28525,2.2848,2.28491,46900000.0
2005-10-24 05:00:00,2.28541,2.28564,2.28513,2.28544,37500000.0
2005-10-24 05:01:00,2.28529,2.28544,2.28489,2.28544,35900000.0
2005-10-24 05:02:00,2.28541,2.28543,2.28524,2.28537,28900000.0
2005-10-24 05:03:00,2.28543,2.28543,2.28532,2.28536,26900000.0
2005-10-24 05:04:00,2.28524,2.28524,2.28491,2.2852,18400000.0
2005-10-24 05:05:00,2.28539,2.28539,2.28505,2.28505,15200000.0
2005-10-24 05:06:00,2.28525,2.28539,2.28495,2.28511,24800000.0
2005-10-24 05:07:00,2.28505,2.28516,2.28484,2.28495,25700000.0
2005-10-24 05:08:00,2.28508,2.28513,2.28492,2.28513,25600000.0
2005-10-24 05:09:00,2.28511,2.28516,2.28471,2.28474,58200000.0
2005-10-24 05:10:00,2.28467,2.28506,2.28457,2.28489,65800000.0
2005-10-24 05:11:00,2.28499,2.28507,2.28443,2.28443,51200000.0
2005-10-24 05:12:00,2.28508,2.2854,2.28495,2.2854,39900000.0
2005-10-24 05:13:00,2.28508,2.2852,2.28502,2.2852,29400000.0
2005-10-24 05:14:00,2.2851,2.2851,2.28467,2.28499,33600000.0
2005-10-24 05:15:00,2.28489,2.28516,2.28476,2.28492,39400000.0
2005-10-24 05:16:00,2.28489,2.28501,2.28451,2.28451,38900000.0
2005-10-24 05:17:00,2.28451,2.28503,2.28451,2.285,40000000.0
2005-10-24 05:18:00,2.28492,2.28507,2.28445,2.28473,49000000.0
2005-10-24 05:19:00,2.28515,2.28524,2.28463,2.28517,39000000.0
2005-10-24 05:20:00,2.28515,2.28537,2.28455,2.28507,37700000.0
2005-10-24 05:21:00,2.28508,2.28545,2.28498,2.2853,55300000.0
2005-10-24 05:22:00,2.28507,2.28549,2.28496,2.28547,21000000.0
2005-10-24 05:23:00,2.28525,2.28541,2.2852,2.28527,17900000.0
2005-10-24 05:24:00,2.28496,2.28512,2.28472,2.28494,30400000.0
2005-10-24 05:25:00,2.28534,2.28534,2.28507,2.28507,38500000.0
2005-10-24 05:26:00,2.28516,2.28525,2.28502,2.28518,53900000.0
2005-10-24 05:27:00,2.28501,2.28501,2.28472,2.28472,25600000.0
2005-10-24 05:28:00,2.28478,2.28495,2.28461,2.28488,31700000.0
2005-10-24 05:29:00,2.28493,2.28493,2.28459,2.28491,45100000.0
2005-10-24 05:30:00,2.28444,2.28493,2.28427,2.28493,28600000.0
2005-10-24 05:31:00,2.2845,2.2849,2.2845,2.28464,24200000.0
2005-10-24 05:32:00,2.28468,2.28475,2.28455,2.2846,16300000.0
2005-10-24 05:33:00,2.28451,2.28451,2.28406,2.28428,35900001.0
2005-10-24 05:34:00,2.28428,2.28488,2.28426,2.2847,41500000.0
2005-10-24 05:35:00,2.28466,2.28548,2.28453,2.28464,47900000.0
2005-10-24 05:36:00,2.28476,2.28496,2.28459,2.28466,35900000.0
2005-10-24 05:37:00,2.28463,2.28547,2.28447,2.28528,33900000.0
2005-10-24 05:38:00,2.2852,2.28535,2.2851,2.2852,30400000.0
2005-10-24 05:39:00,2.28507,2.28507,2.2848,2.2848,28000000.0
2005-10-24 05:40:00,2.28459,2.28511,2.28459,2.28501,16900000.0
2005-10-24 05:41:00,2.28492,2.28497,2.28485,2.28485,30300000.0
2005-10-24 05:42:00,2.28479,2.28484,2.28437,2.28465,36200000.0
2005-10-24 05:43:00,2.28484,2.28484,2.28449,2.28461,48400000.0
2005-10-24 05:44:00,2.2851,2.2851,2.28433,2.28447,45800000.0
2005-10-24 05:45:00,2.28433,2.28502,2.28433,2.28448,38000000.0
2005-10-24 05:46:00,2.28485,2.28485,2.2845,2.2845,35999999.0
2005-10-24 05:47:00,2.28468,2.28468,2.28416,2.28427,52200000.0
2005-10-24 05:48:00,2.28431,2.28467,2.28406,2.2845,30400000.0
2005-10-24 05:49:00,2.28413,2.28451,2.28381,2.28451,29600000.0
2005-10-24 05:50:00,2.28434,2.28457,2.28406,2.28421,28500000.0
2005-10-24 05:51:00,2.28455,2.28455,2.28432,2.28432,17500000.0
2005-10-24 05:52:00,2.28387,2.28428,2.28383,2.28406,62000000.0
2005-10-24 05:53:00,2.28431,2.2845,2.28431,2.28449,34600000.0
2005-10-24 05:54:00,2.28423,2.28479,2.28399,2.28479,30500000.0
2005-10-24 05:55:00,2.28479,2.28479,2.28409,2.28409,23900000.0
2005-10-24 05:56:00,2.28468,2.28468,2.28456,2.2846,22700000.0
2005-10-24 05:57:00,2.28479,2.28487,2.28431,2.28453,21900000.0
2005-10-24 05:58:00,2.28449,2.28478,2.28408,2.28438,31700000.0
2005-10-24 05:59:00,2.28399,2.28438,2.28383,2.28421,23500000.0
2005-10-24 06:00:00,2.28475,2.28481,2.28427,2.28454,44300000.0
2005-10-24 06:01:00,2.2847,2.2847,2.2846,2.2846,9400000.0
2005-10-24 06:02:00,2.28454,2.28466,2.28425,2.28465,52500001.0
2005-10-24 06:03:00,2.28462,2.28492,2.28462,2.28478,27600000.0
2005-10-24 06:04:00,2.28467,2.28471,2.28392,2.28419,38300000.0
2005-10-24 06:05:00,2.28426,2.28448,2.28392,2.28448,28200000.0
2005-10-24 06:06:00,2.28431,2.28431,2.28372,2.28416,45300000.0
2005-10-24 06:07:00,2.28421,2.28456,2.28418,2.28419,35300000.0
2005-10-24 06:08:00,2.28468,2.28482,2.28457,2.28469,43600000.0
2005-10-24 06:09:00,2.28482,2.28501,2.28449,2.28464,45899999.0
2005-10-24 06:10:00,2.28418,2.28521,2.28403,2.28502,40900000.0
2005-10-24 06:11:00,2.28507,2.2851,2.28439,2.28478,30400000.0
2005-10-24 06:12:00,2.28462,2.28471,2.28371,2.28395,31900000.0
2005-10-24 06:13:00,2.28407,2.28444,2.28387,2.28387,37800000.0
2005-10-24 06:14:00,2.28384,2.28452,2.28377,2.28423,57900000.0
2005-10-24 06:15:00,2.28408,2.28433,2.28375,2.28375,32000000.0
2005-10-24 06:16:00,2.28422,2.28449,2.28381,2.28421,46300000.0
2005-10-24 06:17:00,2.28381,2.28422,2.28373,2.28422,31700000.0
2005-10-24 06:18:00,2.2843,2.28435,2.28403,2.28416,44200000.0
2005-10-24 06:19:00,2.2839,2.28435,2.28373,2.28428,27900000.0
2005-10-24 06:20:00,2.28398,2.28449,2.28381,2.28449,54300000.0
2005-10-24 06:21:00,2.28442,2.28448,2.28408,2.2843,34000000.0
2005-10-24 06:22:00,2.28431,2.28446,2.28396,2.28446,33100000.0
2005-10-24 06:23:00,2.28448,2.28448,2.28411,2.28413,40300000.0
2005-10-24 06:24:00,2.28422,2.28442,2.2838,2.28401,28200000.0
2005-10-24 06:25:00,2.28384,2.28384,2.28333,2.28362,26800000.0
2005-10-24 06:26:00,2.28412,2.28428,2.28361,2.28361,27000000.0
2005-10-24 06:27:00,2.28414,2.28414,2.2837,2.28388,32500000.0
2005-10-24 06:28:00,2.28406,2.28426,2.28391,2.28426,23900000.0
2005-10-24 06:29:00,2.28415,2.28445,2.28388,2.28388,32500000.0
2005-10-24 06:30:00,2.28442,2.28445,2.28428,2.2843,45000000.0
2005-10-24 06:31:00,2.28415,2.28448,2.28366,2.28448,47600000.0
2005-10-24 06:32:00,2.28425,2.28456,2.28385,2.28456,47700000.0
2005-10-24 06:33:00,2.28428,2.28506,2.28411,2.28467,39300000.0
2005-10-24 06:34:00,2.28427,2.28475,2.28389,2.28475,27500000.0
2005-10-24 06:35:00,2.2842,2.28428,2.28378,2.28378,39500000.0
2005-10-24 06:36:00,2.28411,2.28432,2.28411,2.28415,35299999.0
2005-10-24 06:37:00,2.28423,2.28439,2.28398,2.28409,39500000.0
2005-10-24 06:38:00,2.28391,2.28434,2.28372,2.28413,48400000.0
2005-10-24 06:39:00,2.28433,2.28463,2.28426,2.28426,17600000.0
2005-10-24 06:40:00,2.28439,2.28452,2.28399,2.28435,33200000.0
2005-10-24 06:41:00,2.28449,2.28449,2.28381,2.28406,25200000.0
2005-10-24 06:42:00,2.28454,2.28454,2.28371,2.284,36700000.0
2005-10-24 06:43:00,2.28455,2.28485,2.2837,2.28387,34800000.0
2005-10-24 06:44:00,2.28369,2.28378,2.28333,2.28378,18600000.0
2005-10-24 06:45:00,2.28367,2.28395,2.28352,2.28385,34400000.0
2005-10-24 06:46:00,2.28425,2.28497,2.28404,2.28404,41200001.0
2005-10-24 06:47:00,2.28374,2.2839,2.28374,2.28386,37000000.0
2005-10-24 06:48:00,2.28382,2.28396,2.28359,2.2838,31000000.0
2005-10-24 06:49:00,2.2839,2.28399,2.28363,2.28381,25600000.0
2005-10-24 06:50:00,2.2838,2.28402,2.28359,2.28396,34700000.0
2005-10-24 06:51:00,2.28405,2.28405,2.28372,2.28377,38800000.0
2005-10-24 06:52:00,2.28369,2.28389,2.28336,2.28389,62000000.0
2005-10-24 06:53:00,2.28403,2.28409,2.28403,2.28409,11000000.0
2005-10-24 06:54:00,2.28434,2.28447,2.28378,2.28378,43300000.0
2005-10-24 06:55:00,2.28355,2.28367,2.28341,2.28359,30500000.0
2005-10-24 06:56:00,2.28379,2.28413,2.28354,2.28376,32200000.0
2005-10-24 06:57:00,2.28421,2.28442,2.28421,2.28438,44500001.0
2005-10-24 06:58:00,2.28394,2.28413,2.28339,2.28364,57999999.0
2005-10-24 06:59:00,2.28409,2.28436,2.28401,2.28436,43999999.0
2005-10-24 07:00:00,2.28408,2.28422,2.28366,2.28422,47700000.0
2005-10-24 07:01:00,2.28406,2.28446,2.28401,2.28432,44800000.0
2005-10-24 07:02:00,2.28419,2.28437,2.28396,2.28437,33000000.0
2005-10-24 07:03:00,2.28399,2.28436,2.28387,2.28425,41900000.0
2005-10-24 07:04:00,2.28417,2.28445,2.28363,2.28399,31300000.0
2005-10-24 07:05:00,2.28402,2.28426,2.28373,2.28376,35800000.0
2005-10-24 07:06:00,2.28409,2.28411,2.28405,2.2841,13000000.0
2005-10-24 07:07:00,2.28424,2.28451,2.2842,2.2842,33100000.0
2005-10-24 07:08:00,2.28423,2.28423,2.28414,2.28414,16600000.0
2005-10-24 07:09:00,2.28345,2.2843,2.28339,2.2843,38300000.0
2005-10-24 07:10:00,2.2835,2.28409,2.28342,2.28409,38300000.0
2005-10-24 07:11:00,2.28399,2.28399,2.28363,2.28367,35700000.0
2005-10-24 07:12:00,2.28384,2.28401,2.28373,2.28401,26300000.0
2005-10-24 07:13:00,2.28407,2.28412,2.28354,2.2837,43500000.0
2005-10-24 07:14:00,2.28375,2.28416,2.28375,2.2839,36200000.0
2005-10-24 07:15:00,2.28422,2.28444,2.2841,2.28443,41100000.0
2005-10-24 07:16:00,2.28433,2.28456,2.2841,2.28456,52600000.0
2005-10-24 07:17:00,2.28423,2.28489,2.2841,2.28476,42000000.0
2005-10-24 07:18:00,2.285,2.28507,2.28429,2.28439,36800000.0
2005-10-24 07:19:00,2.28477,2.28498,2.28477,2.28497,26800000.0
2005-10-24 07:20:00,2.28479,2.28493,2.28454,2.28485,28700000.0
2005-10-24 07:21:00,2.28418,2.28492,2.28418,2.28453,30400000.0
2005-10-24 07:22:00,2.28483,2.28506,2.28479,2.28485,47200000.0
2005-10-24 07:23:00,2.2846,2.2849,2.28451,2.2849,47500000.0
2005-10-24 07:24:00,2.28479,2.28489,2.2844,2.28475,62600000.0
2005-10-24 07:25:00,2.28491,2.28511,2.28448,2.28471,24700000.0
2005-10-24 07:26:00,2.28448,2.28504,2.2843,2.28492,34000000.0
2005-10-24 07:27:00,2.28496,2.28501,2.28482,2.28482,26500000.0
2005-10-24 07:28:00,2.28461,2.28482,2.28421,2.28482,33700000.0
2005-10-24 07:29:00,2.28462,2.28495,2.28438,2.28485,43100000.0
2005-10-24 07:30:00,2.2849,2.2849,2.2844,2.28473,50600000.0
2005-10-24 07:31:00,2.28482,2.28482,2.28461,2.28466,30000000.0
2005-10-24 07:32:00,2.28463,2.28473,2.28459,2.28473,30800000.0
2005-10-24 07:33:00,2.28455,2.28497,2.28438,2.28497,12300000.0
2005-10-24 07:34:00,2.28489,2.28532,2.28477,2.2851,68600000.0
2005-10-24 07:35:00,2.28502,2.28502,2.28461,2.28501,32700000.0
2005-10-24 07:36:00,2.28473,2.28514,2.28442,2.28499,57900000.0
2005-10-24 07:37:00,2.28502,2.28502,2.28432,2.28468,33500000.0
2005-10-24 07:38:00,2.28456,2.28487,2.28446,2.28459,30700000.0
2005-10-24 07:39:00,2.28407,2.2841,2.28374,2.28374,28800000.0
2005-10-24 07:40:00,2.28448,2.28448,2.28431,2.28441,23600000.0
2005-10-24 07:41:00,2.28447,2.28486,2.28447,2.28481,33200000.0
2005-10-24 07:42:00,2.28475,2.28475,2.28424,2.28447,23900000.0
2005-10-24 07:43:00,2.28432,2.28434,2.2843,2.28432,26800000.0
2005-10-24 07:44:00,2.28422,2.28458,2.28413,2.28436,38500000.0
2005-10-24 07:45:00,2.28417,2.2844,2.28362,2.2844,41500000.0
2005-10-24 07:46:00,2.28458,2.28458,2.28438,2.28456,39100000.0
2005-10-24 07:47:00,2.28473,2.28563,2.28473,2.2851,26400000.0
2005-10-24 07:48:00,2.28482,2.28483,2.28454,2.28483,36500001.0
2005-10-24 07:49:00,2.28503,2.28512,2.28499,2.28505,27900000.0
2005-10-24 07:50:00,2.28497,2.28499,2.28458,2.28484,24600000.0
2005-10-24 07:51:00,2.28487,2.28504,2.28473,2.28482,40200000.0
2005-10-24 07:52:00,2.28494,2.28494,2.28457,2.28465,50200000.0
2005-10-24 07:53:00,2.28517,2.28517,2.2844,2.28483,46800000.0
2005-10-24 07:54:00,2.28468,2.28497,2.2845,2.28491,32500000.0
2005-10-24 07:55:00,2.28501,2.28503,2.28465,2.28488,26800000.0
2005-10-24 07:56:00,2.28491,2.285,2.28432,2.2846,32600000.0
2005-10-24 07:57:00,2.28479,2.28503,2.28479,2.28499,12600000.0
2005-10-24 07:58:00,2.28489,2.28513,2.28488,2.28497,38700000.0
2005-10-24 07:59:00,2.28474,2.2848,2.28462,2.28467,18600000.0
2005-10-24 08:00:00,2.28453,2.28477,2.28435,2.28457,32700000.0
2005-10-24 08:01:00,2.28456,2.28483,2.28456,2.28483,51399999.0
2005-10-24 08:02:00,2.28477,2.28506,2.28477,2.285,25000000.0
2005-10-24 08:03:00,2.28472,2.28472,2.2842,2.28449,50500000.0
2005-10-24 08:04:00,2.28428,2.28455,2.28423,2.28443,46100000.0
2005-10-24 08:05:00,2.28433,2.28459,2.28416,2.28428,36600000.0
2005-10-24 08:06:00,2.28435,2.28436,2.28388,2.284,34500000.0
2005-10-24 08:07:00,2.28393,2.28408,2.2837,2.28371,30300000.0
2005-10-24 08:08:00,2.28358,2.28433,2.2834,2.28426,44200000.0
2005-10-24 08:09:00,2.28411,2.28433,2.28384,2.28387,42100000.0
2005-10-24 08:10:00,2.28355,2.28355,2.2828,2.2828,84699999.0
2005-10-24 08:11:00,2.28269,2.28307,2.2826,2.2829,23000000.0
2005-10-24 08:12:00,2.28282,2.28294,2.28263,2.2827,44600000.0
2005-10-24 08:13:00,2.2827,2.28306,2.28243,2.28281,53400000.0
2005-10-24 08:14:00,2.28305,2.28305,2.28256,2.28257,31800000.0
2005-10-24 08:15:00,2.2828,2.28309,2.28264,2.28309,42000000.0
2005-10-24 08:16:00,2.28304,2.2832,2.28294,2.28294,16900000.0
2005-10-24 08:17:00,2.28289,2.28298,2.28253,2.28262,31900000.0
2005-10-24 08:18:00,2.28261,2.28284,2.28261,2.28262,34400000.0
2005-10-24 08:19:00,2.28257,2.28257,2.28233,2.28243,15400000.0
2005-10-24 08:20:00,2.28187,2.28213,2.28158,2.28201,48800001.0
2005-10-24 08:21:00,2.28201,2.28272,2.28201,2.28257,20400000.0
2005-10-24 08:22:00,2.28246,2.28264,2.28245,2.28245,43800000.0
2005-10-24 08:23:00,2.28241,2.28256,2.28235,2.2824,37800000.0
2005-10-24 08:24:00,2.28236,2.28283,2.28236,2.28269,43800000.0
2005-10-24 08:25:00,2.28269,2.28316,2.28269,2.28309,31400000.0
2005-10-24 08:26:00,2.2832,2.2832,2.28225,2.2829,48000000.0
2005-10-24 08:27:00,2.283,2.28302,2.28286,2.28295,27400000.0
2005-10-24 08:28:00,2.283,2.283,2.28254,2.28254,36800000.0
2005-10-24 08:29:00,2.28192,2.28251,2.28179,2.2822,47400000.0
2005-10-24 08:30:00,2.2822,2.28277,2.2822,2.2825,42400000.0
2005-10-24 08:31:00,2.28258,2.28273,2.28245,2.28251,73199999.0
2005-10-24 08:32:00,2.28277,2.28277,2.28245,2.28253,60900000.0
2005-10-24 08:33:00,2.28255,2.28282,2.28248,2.2826,45100000.0
2005-10-24 08:34:00,2.28252,2.28258,2.28233,2.28237,46700000.0
2005-10-24 08:35:00,2.28239,2.28273,2.28239,2.28263,37200000.0
2005-10-24 08:36:00,2.28262,2.28273,2.28229,2.28229,26200000.0
2005-10-24 08:37:00,2.28242,2.28267,2.28242,2.28267,23700000.0
2005-10-24 08:38:00,2.28256,2.28264,2.28228,2.28264,57400000.0
2005-10-24 08:39:00,2.28241,2.28241,2.28222,2.28233,18000000.0
2005-10-24 08:40:00,2.28224,2.28244,2.28201,2.28237,51800000.0
2005-10-24 08:41:00,2.28216,2.28239,2.28205,2.28239,33700000.0
2005-10-24 08:42:00,2.28225,2.2825,2.28221,2.28225,40800000.0
2005-10-24 08:43:00,2.28203,2.28233,2.28175,2.28233,23800000.0
2005-10-24 08:44:00,2.28241,2.28241,2.28222,2.28238,23100000.0
2005-10-24 08:45:00,2.28259,2.2827,2.28214,2.2823,30700000.0
2005-10-24 08:46:00,2.28235,2.28257,2.28234,2.28245,40100000.0
2005-10-24 08:47:00,2.28262,2.28298,2.28237,2.28298,38000000.0
2005-10-24 08:48:00,2.28301,2.28309,2.28294,2.28304,15500000.0
2005-10-24 08:49:00,2.2832,2.28323,2.28292,2.28305,36300000.0
2005-10-24 08:50:00,2.28304,2.28328,2.28304,2.28319,32500000.0
2005-10-24 08:51:00,2.28294,2.28317,2.2829,2.28307,44900001.0
2005-10-24 08:52:00,2.28311,2.28318,2.28277,2.28277,44799999.0
2005-10-24 08:53:00,2.28293,2.28303,2.2829,2.28303,21600000.0
2005-10-24 08:54:00,2.28309,2.28324,2.28302,2.28302,17000000.0
2005-10-24 08:55:00,2.28308,2.28333,2.28295,2.28333,45999999.0
2005-10-24 08:56:00,2.28328,2.28364,2.28328,2.2834,24900000.0
2005-10-24 08:57:00,2.28334,2.28375,2.28328,2.28375,32600000.0
2005-10-24 08:58:00,2.28396,2.28403,2.2839,2.284,33600000.0
2005-10-24 08:59:00,2.28407,2.28429,2.28398,2.28421,42000000.0
2005-10-24 09:00:00,2.28402,2.28402,2.28359,2.28368,23200000.0
2005-10-24 09:01:00,2.2837,2.28395,2.28356,2.28375,48599999.0
2005-10-24 09:02:00,2.28377,2.28406,2.28377,2.28389,21600000.0
2005-10-24 09:03:00,2.28384,2.28384,2.28343,2.28347,17600000.0
2005-10-24 09:04:00,2.28355,2.28385,2.28355,2.28385,25500000.0
2005-10-24 09:05:00,2.28374,2.28374,2.28324,2.28324,44900000.0
2005-10-24 09:06:00,2.28313,2.28345,2.28302,2.28302,66300000.0
2005-10-24 09:07:00,2.28287,2.28309,2.28278,2.28309,71500000.0
2005-10-24 09:08:00,2.28312,2.28333,2.28298,2.28333,17000000.0
2005-10-24 09:09:00,2.28315,2.28333,2.2831,2.28323,29400000.0
2005-10-24 09:10:00,2.28308,2.28326,2.28292,2.28321,21000000.0
2005-10-24 09:11:00,2.28315,2.28328,2.28293,2.2831,32800000.0
2005-10-24 09:12:00,2.28314,2.28334,2.28283,2.28283,38000000.0
2005-10-24 09:13:00,2.28303,2.28385,2.28303,2.28363,26200000.0
2005-10-24 09:14:00,2.28376,2.28383,2.28352,2.28356,34200000.0
2005-10-24 09:15:00,2.28353,2.28353,2.28336,2.28348,20700000.0
2005-10-24 09:16:00,2.28347,2.28364,2.28347,2.28356,14800000.0
2005-10-24 09:17:00,2.28348,2.28348,2.28314,2.28321,23700000.0
2005-10-24 09:18:00,2.28325,2.28348,2.28325,2.28342,25600000.0
2005-10-24 09:19:00,2.28357,2.28388,2.28346,2.2837,35500000.0
2005-10-24 09:20:00,2.28417,2.28439,2.2841,2.2841,23200000.0
2005-10-24 09:21:00,2.28436,2.28447,2.28414,2.28419,52200000.0
2005-10-24 09:22:00,2.28422,2.28451,2.28373,2.28373,39800000.0
2005-10-24 09:23:00,2.28385,2.28388,2.28355,2.28372,28100000.0
2005-10-24 09:24:00,2.28351,2.28398,2.28315,2.28398,43700000.0
2005-10-24 09:25:00,2.2841,2.28444,2.2841,2.28444,26700000.0
2005-10-24 09:26:00,2.28457,2.28458,2.28441,2.2845,41800000.0
2005-10-24 09:27:00,2.28456,2.28458,2.28437,2.2845,29600000.0
2005-10-24 09:28:00,2.28459,2.28469,2.28459,2.28464,23000000.0
2005-10-24 09:29:00,2.2846,2.28497,2.2846,2.28497,32200000.0
2005-10-24 09:30:00,2.28488,2.28511,2.28472,2.28472,20400000.0
2005-10-24 09:31:00,2.28526,2.28533,2.28519,2.28523,26300000.0
2005-10-24 09:32:00,2.28527,2.2854,2.28377,2.28377,47200000.0
2005-10-24 09:33:00,2.28552,2.28559,2.28546,2.28548,50100000.0
2005-10-24 09:34:00,2.28574,2.2859,2.28574,2.2859,24500000.0
2005-10-24 09:35:00,2.28588,2.28608,2.28574,2.286,43200000.0
2005-10-24 09:36:00,2.28616,2.28616,2.28582,2.28603,49200000.0
2005-10-24 09:37:00,2.28616,2.28626,2.28602,2.28602,20500000.0
2005-10-24 09:38:00,2.28591,2.28604,2.28566,2.28598,48500000.0
2005-10-24 09:39:00,2.28604,2.28608,2.28578,2.28608,30300000.0
2005-10-24 09:40:00,2.28611,2.28631,2.28611,2.28628,25600000.0
2005-10-24 09:41:00,2.28625,2.28637,2.28609,2.28637,30300000.0
2005-10-24 09:42:00,2.28613,2.28616,2.28604,2.28609,28900000.0
2005-10-24 09:43:00,2.28591,2.28625,2.28591,2.28619,30000000.0
2005-10-24 09:44:00,2.28638,2.28649,2.28636,2.2864,25000000.0
2005-10-24 09:45:00,2.28635,2.28665,2.28635,2.28654,34900000.0
2005-10-24 09:46:00,2.28659,2.28672,2.28655,2.28669,33800000.0
2005-10-24 09:47:00,2.28657,2.28673,2.28657,2.28662,37600000.0
2005-10-24 09:48:00,2.2864,2.28671,2.28612,2.28612,68400000.0
2005-10-24 09:49:00,2.28661,2.28666,2.28646,2.2866,20900000.0
2005-10-24 09:50:00,2.28666,2.28685,2.28645,2.28656,38400000.0
2005-10-24 09:51:00,2.28681,2.28681,2.28666,2.28666,22900000.0
2005-10-24 09:52:00,2.2869,2.28698,2.28671,2.28696,33700000.0
2005-10-24 09:53:00,2.28707,2.28716,2.28707,2.28716,9700000.0
2005-10-24 09:54:00,2.2871,2.28743,2.28703,2.28729,33000000.0
2005-10-24 09:55:00,2.28726,2.28731,2.28697,2.28697,25100000.0
2005-10-24 09:56:00,2.28666,2.28666,2.2861,2.2862,25600000.0
2005-10-24 09:57:00,2.28624,2.28635,2.28578,2.28582,38700000.0
2005-10-24 09:58:00,2.28608,2.28643,2.28588,2.28643,44399999.0
2005-10-24 09:59:00,2.28682,2.28683,2.28646,2.28668,28400000.0
2005-10-24 10:00:00,2.28663,2.28687,2.28648,2.28648,27800000.0
2005-10-24 10:01:00,2.2865,2.28662,2.28628,2.28662,38700001.0
2005-10-24 10:02:00,2.28682,2.28682,2.28652,2.28653,26400000.0
2005-10-24 10:03:00,2.28667,2.28667,2.28585,2.28626,33600000.0
2005-10-24 10:04:00,2.2868,2.28697,2.28636,2.28697,43000000.0
2005-10-24 10:05:00,2.28698,2.28721,2.28694,2.28703,41300000.0
2005-10-24 10:06:00,2.28693,2.28712,2.28681,2.28681,27700000.0
2005-10-24 10:07:00,2.28699,2.28711,2.28683,2.287,35300000.0
2005-10-24 10:08:00,2.2871,2.28725,2.28692,2.28713,26700000.0
2005-10-24 10:09:00,2.28714,2.28731,2.28664,2.28695,47200001.0
2005-10-24 10:10:00,2.28704,2.28746,2.28702,2.28733,33000000.0
2005-10-24 10:11:00,2.28721,2.28754,2.28721,2.28754,28600000.0
2005-10-24 10:12:00,2.28741,2.28741,2.28693,2.2874,25400000.0
2005-10-24 10:13:00,2.2873,2.28744,2.28726,2.28744,28500000.0
2005-10-24 10:14:00,2.28737,2.28737,2.28686,2.28686,66099999.0
2005-10-24 10:15:00,2.2867,2.2867,2.28628,2.28662,31000000.0
2005-10-24 10:16:00,2.28666,2.28675,2.28658,2.28661,42800000.0
2005-10-24 10:17:00,2.28656,2.28662,2.28643,2.28657,43800000.0
2005-10-24 10:18:00,2.28649,2.28664,2.28629,2.28659,25300000.0
2005-10-24 10:19:00,2.28638,2.28645,2.28619,2.28619,40600000.0
2005-10-24 10:20:00,2.28603,2.28604,2.28591,2.28594,26700000.0
2005-10-24 10:21:00,2.28575,2.28582,2.28575,2.28582,10400000.0
2005-10-24 10:22:00,2.2858,2.28593,2.28538,2.28554,38700000.0
2005-10-24 10:23:00,2.28565,2.2858,2.28549,2.2858,42000000.0
2005-10-24 10:24:00,2.28525,2.28602,2.28513,2.28602,34100000.0
2005-10-24 10:25:00,2.28573,2.28655,2.28573,2.28639,29700000.0
2005-10-24 10:26:00,2.28648,2.28648,2.28601,2.28607,27900000.0
2005-10-24 10:27:00,2.28609,2.28624,2.28603,2.28615,35000000.0
2005-10-24 10:28:00,2.286,2.28686,2.28592,2.28621,33500000.0
2005-10-24 10:29:00,2.28605,2.28639,2.28605,2.28637,43200000.0
2005-10-24 10:30:00,2.2861,2.28634,2.28587,2.28587,42100000.0
2005-10-24 10:31:00,2.2859,2.28627,2.2859,2.28627,32500000.0
2005-10-24 10:32:00,2.28601,2.28625,2.28586,2.28625,34100000.0
2005-10-24 10:33:00,2.28632,2.28647,2.2862,2.28624,48400000.0
2005-10-24 10:34:00,2.28618,2.28664,2.28599,2.28664,34000000.0
2005-10-24 10:35:00,2.28666,2.28666,2.28639,2.28639,23300000.0
2005-10-24 10:36:00,2.28638,2.28652,2.28609,2.28635,46300000.0
2005-10-24 10:37:00,2.28637,2.28637,2.28618,2.28637,48600000.0
2005-10-24 10:38:00,2.28642,2.28642,2.28588,2.28601,33600000.0
2005-10-24 10:39:00,2.28594,2.28609,2.28574,2.28605,31600000.0
2005-10-24 10:40:00,2.28622,2.28622,2.28577,2.28577,50300000.0
2005-10-24 10:41:00,2.28586,2.28655,2.28586,2.28653,27800000.0
2005-10-24 10:42:00,2.28664,2.28669,2.28642,2.28655,55600000.0
2005-10-24 10:43:00,2.28649,2.28673,2.28644,2.28655,13600000.0
2005-10-24 10:44:00,2.28628,2.28628,2.28593,2.28593,48200000.0
2005-10-24 10:45:00,2.28607,2.28625,2.28599,2.28625,40300000.0
2005-10-24 10:46:00,2.28631,2.28631,2.28594,2.28597,36200000.0
2005-10-24 10:47:00,2.28572,2.28603,2.28571,2.28581,35900000.0
2005-10-24 10:48:00,2.28606,2.28682,2.28606,2.28633,52400000.0
2005-10-24 10:49:00,2.28631,2.28657,2.28627,2.28657,20800000.0
2005-10-24 10:50:00,2.28661,2.28678,2.28661,2.28672,18600000.0
2005-10-24 10:51:00,2.28645,2.28688,2.28622,2.28673,24900000.0
2005-10-24 10:52:00,2.2866,2.2866,2.28617,2.28633,25300000.0
2005-10-24 10:53:00,2.28639,2.28641,2.28604,2.2861,31200000.0
2005-10-24 10:54:00,2.286,2.28606,2.286,2.28601,36600001.0
2005-10-24 10:55:00,2.28613,2.28632,2.28564,2.28632,57300000.0
2005-10-24 10:56:00,2.28635,2.28655,2.28626,2.2863,34800000.0
2005-10-24 10:57:00,2.28616,2.28628,2.28603,2.2861,56000000.0
2005-10-24 10:58:00,2.28593,2.28627,2.28569,2.28601,28000000.0
2005-10-24 10:59:00,2.28596,2.28647,2.28594,2.28621,55900001.0
2005-10-24 11:00:00,2.28618,2.28642,2.28606,2.28642,69500001.0
2005-10-24 11:01:00,2.28648,2.28648,2.28619,2.28635,39400000.0
2005-10-24 11:02:00,2.28628,2.28637,2.28609,2.28635,44000000.0
2005-10-24 11:03:00,2.28619,2.28622,2.28612,2.28622,31300000.0
2005-10-24 11:04:00,2.28622,2.28625,2.28609,2.28609,31800000.0
2005-10-24 11:05:00,2.28605,2.28619,2.28595,2.28595,63400000.0
2005-10-24 11:06:00,2.28633,2.28643,2.28617,2.28628,37300000.0
2005-10-24 11:07:00,2.28609,2.28667,2.28609,2.28667,40200000.0
2005-10-24 11:08:00,2.28667,2.28682,2.28662,2.2867,42900000.0
2005-10-24 11:09:00,2.28668,2.28686,2.28668,2.28668,19000000.0
2005-10-24 11:10:00,2.28652,2.2869,2.28652,2.28683,21400000.0
2005-10-24 11:11:00,2.28694,2.28699,2.28678,2.2869,31700000.0
2005-10-24 11:12:00,2.28697,2.28697,2.2863,2.28678,30100000.0
2005-10-24 11:13:00,2.28694,2.28713,2.28668,2.2868,37300000.0
2005-10-24 11:14:00,2.28699,2.28708,2.28684,2.28708,42300000.0
2005-10-24 11:15:00,2.28706,2.28706,2.28655,2.28658,34000000.0
2005-10-24 11:16:00,2.28646,2.28658,2.28635,2.28641,31600000.0
2005-10-24 11:17:00,2.28651,2.28651,2.28639,2.2864,25500000.0
2005-10-24 11:18:00,2.28646,2.28658,2.28605,2.28652,33600000.0
2005-10-24 11:19:00,2.28619,2.28622,2.28607,2.28617,27300000.0
2005-10-24 11:20:00,2.2859,2.28606,2.28565,2.28571,57700001.0
2005-10-24 11:21:00,2.28585,2.28608,2.28541,2.28608,26800000.0
2005-10-24 11:22:00,2.28615,2.28658,2.28615,2.2865,43500000.0
2005-10-24 11:23:00,2.2865,2.2865,2.28627,2.2863,52200000.0
2005-10-24 11:24:00,2.28637,2.28647,2.28615,2.28637,42200000.0
2005-10-24 11:25:00,2.28623,2.28652,2.28609,2.28615,25500000.0
2005-10-24 11:26:00,2.28607,2.28635,2.28603,2.28635,24600000.0
2005-10-24 11:27:00,2.28638,2.28638,2.28584,2.28584,35000000.0
2005-10-24 11:28:00,2.28608,2.28609,2.28584,2.28584,34600000.0
2005-10-24 11:29:00,2.28575,2.28575,2.2851,2.28543,54200000.0
2005-10-24 11:30:00,2.28556,2.28563,2.28514,2.28548,40700000.0
2005-10-24 11:31:00,2.28537,2.28568,2.28524,2.28541,42800000.0
2005-10-24 11:32:00,2.28545,2.28568,2.28545,2.2856,31300000.0
2005-10-24 11:33:00,2.28553,2.28585,2.28551,2.2858,34800000.0
2005-10-24 11:34:00,2.28588,2.28605,2.28578,2.28578,41500000.0
2005-10-24 11:35:00,2.28575,2.28619,2.28572,2.28588,48600000.0
2005-10-24 11:36:00,2.28602,2.28622,2.28568,2.28579,38000000.0
2005-10-24 11:37:00,2.28605,2.28605,2.28562,2.28568,24800000.0
2005-10-24 11:38:00,2.2855,2.28591,2.2855,2.28573,51500000.0
2005-10-24 11:39:00,2.28562,2.28612,2.28538,2.28612,44400000.0
2005-10-24 11:40:00,2.28598,2.28605,2.28583,2.28605,44600000.0
2005-10-24 11:41:00,2.28578,2.28582,2.28569,2.2857,28900000.0
2005-10-24 11:42:00,2.28562,2.28595,2.28562,2.28588,39400000.0
2005-10-24 11:43:00,2.28591,2.28608,2.28591,2.28605,29600000.0
2005-10-24 11:44:00,2.28607,2.28614,2.28567,2.28567,28200000.0
2005-10-24 11:45:00,2.28611,2.28611,2.28591,2.28598,33600000.0
2005-10-24 11:46:00,2.28598,2.28598,2.2855,2.28567,26400000.0
2005-10-24 11:47:00,2.28607,2.28607,2.28592,2.28593,11000000.0
2005-10-24 11:48:00,2.2857,2.28589,2.28528,2.28589,28600000.0
2005-10-24 11:49:00,2.2858,2.28585,2.28542,2.28542,33000000.0
2005-10-24 11:50:00,2.28577,2.28587,2.28572,2.28583,26300000.0
2005-10-24 11:51:00,2.28612,2.28612,2.28557,2.2859,69600000.0
2005-10-24 11:52:00,2.28598,2.28598,2.28571,2.28585,23600000.0
2005-10-24 11:53:00,2.28584,2.286,2.28551,2.28582,43400000.0
2005-10-24 11:54:00,2.28575,2.28575,2.28515,2.28515,46200000.0
2005-10-24 11:55:00,2.28579,2.28583,2.28545,2.28545,36400000.0
2005-10-24 11:56:00,2.28582,2.28603,2.28572,2.28572,44000000.0
2005-10-24 11:57:00,2.28573,2.28601,2.28561,2.28587,40600000.0
2005-10-24 11:58:00,2.28585,2.28586,2.28568,2.28568,38500000.0
2005-10-24 11:59:00,2.28568,2.28582,2.28561,2.28579,40300000.0
2005-10-24 12:00:00,2.28587,2.28615,2.28587,2.28603,29000000.0
2005-10-24 12:01:00,2.28603,2.28607,2.28584,2.28595,40900000.0
2005-10-24 12:02:00,2.28589,2.28608,2.28584,2.28584,46700000.0
2005-10-24 12:03:00,2.2861,2.28661,2.2861,2.28661,30000000.0
2005-10-24 12:04:00,2.28686,2.28728,2.28682,2.28694,40400000.0
2005-10-24 12:05:00,2.28715,2.28808,2.28715,2.28716,45100000.0
2005-10-24 12:06:00,2.28722,2.28727,2.28695,2.28723,20000000.0
2005-10-24 12:07:00,2.28707,2.28707,2.28673,2.28674,39400000.0
2005-10-24 12:08:00,2.28697,2.28731,2.28697,2.28724,26500000.0
2005-10-24 12:09:00,2.28737,2.28753,2.28686,2.28733,32800000.0
2005-10-24 12:10:00,2.28743,2.28744,2.28725,2.28729,17800000.0
2005-10-24 12:11:00,2.28733,2.28737,2.28723,2.28729,40800000.0
2005-10-24 12:12:00,2.28709,2.28726,2.28688,2.28722,34100000.0
2005-10-24 12:13:00,2.28728,2.28757,2.28724,2.28724,20300000.0
2005-10-24 12:14:00,2.28723,2.28744,2.28712,2.28728,25400000.0
2005-10-24 12:15:00,2.28727,2.28743,2.28719,2.28729,32700000.0
2005-10-24 12:16:00,2.28734,2.28756,2.28699,2.28699,49700000.0
2005-10-24 12:17:00,2.28704,2.28714,2.28672,2.28693,55900000.0
2005-10-24 12:18:00,2.28675,2.28675,2.2862,2.2863,59100000.0
2005-10-24 12:19:00,2.28633,2.28678,2.28632,2.28654,21600000.0
2005-10-24 12:20:00,2.28694,2.28708,2.28651,2.28679,37400000.0
2005-10-24 12:21:00,2.28677,2.28687,2.28665,2.28665,25700000.0
2005-10-24 12:22:00,2.28662,2.28682,2.28644,2.28678,21600000.0
2005-10-24 12:23:00,2.28694,2.28729,2.28692,2.28729,50699999.0
2005-10-24 12:24:00,2.28745,2.28749,2.28726,2.28742,43300000.0
2005-10-24 12:25:00,2.2877,2.28775,2.28716,2.28716,40600000.0
2005-10-24 12:26:00,2.28712,2.28746,2.28712,2.28746,31400000.0
2005-10-24 12:27:00,2.28759,2.28789,2.28751,2.28751,54200000.0
2005-10-24 12:28:00,2.2874,2.28765,2.28739,2.28751,31900000.0
2005-10-24 12:29:00,2.28747,2.28755,2.28714,2.28722,68400000.0
2005-10-24 12:30:00,2.28736,2.28737,2.28692,2.28718,37200000.0
2005-10-24 12:31:00,2.28725,2.28725,2.28695,2.28712,32800000.0
2005-10-24 12:32:00,2.28717,2.28723,2.28697,2.28722,30100000.0
2005-10-24 12:33:00,2.28708,2.28734,2.28705,2.28721,48500000.0
2005-10-24 12:34:00,2.28714,2.28725,2.28671,2.28725,74600000.0
2005-10-24 12:35:00,2.28709,2.28715,2.28659,2.28659,39400000.0
2005-10-24 12:36:00,2.28672,2.28717,2.28672,2.28696,37500000.0
2005-10-24 12:37:00,2.28706,2.28706,2.28662,2.28682,26200000.0
2005-10-24 12:38:00,2.28665,2.28687,2.28655,2.28676,35300000.0
2005-10-24 12:39:00,2.28665,2.28679,2.28664,2.28664,47100000.0
2005-10-24 12:40:00,2.28657,2.28683,2.2865,2.2865,46300000.0
2005-10-24 12:41:00,2.28666,2.28683,2.2864,2.28683,49800000.0
2005-10-24 12:42:00,2.28676,2.28679,2.28666,2.28668,32200000.0
2005-10-24 12:43:00,2.2863,2.2863,2.28577,2.28578,11200000.0
2005-10-24 12:44:00,2.28659,2.28675,2.28649,2.2867,37200000.0
2005-10-24 12:45:00,2.28675,2.28679,2.28635,2.28661,43900000.0
2005-10-24 12:46:00,2.28647,2.28673,2.28621,2.28673,34300000.0
2005-10-24 12:47:00,2.28652,2.28672,2.28627,2.28669,42400000.0
2005-10-24 12:48:00,2.28657,2.28664,2.28631,2.28646,49200000.0
2005-10-24 12:49:00,2.28663,2.28666,2.28635,2.28665,38400000.0
2005-10-24 12:50:00,2.2866,2.28688,2.28655,2.28688,44700000.0
2005-10-24 12:51:00,2.28686,2.28704,2.28623,2.28666,47700000.0
2005-10-24 12:52:00,2.28664,2.28693,2.28664,2.28666,36500000.0
2005-10-24 12:53:00,2.2866,2.28679,2.28638,2.28676,39000000.0
2005-10-24 12:54:00,2.28646,2.28675,2.28632,2.28656,35400000.0
2005-10-24 12:55:00,2.28649,2.28651,2.28628,2.28634,25100000.0
2005-10-24 12:56:00,2.28631,2.28656,2.28625,2.2863,33100000.0
2005-10-24 12:57:00,2.28631,2.28656,2.28608,2.28608,22800000.0
2005-10-24 12:58:00,2.28661,2.28662,2.28645,2.28657,51900000.0
2005-10-24 12:59:00,2.28658,2.28694,2.28658,2.28694,42200000.0
2005-10-24 13:00:00,2.28677,2.28711,2.28677,2.28677,27900000.0
2005-10-24 13:01:00,2.2869,2.28713,2.2869,2.28695,34300000.0
2005-10-24 13:02:00,2.28705,2.28724,2.28689,2.28689,36900000.0
2005-10-24 13:03:00,2.28677,2.28703,2.28668,2.28668,30600000.0
2005-10-24 13:04:00,2.28663,2.28679,2.28635,2.28679,43000000.0
2005-10-24 13:05:00,2.28681,2.28681,2.28654,2.28655,29500000.0
2005-10-24 13:06:00,2.28644,2.28687,2.28644,2.28675,31400000.0
2005-10-24 13:07:00,2.28674,2.28674,2.28646,2.28653,58100000.0
2005-10-24 13:08:00,2.28648,2.28648,2.28615,2.28615,25800000.0
2005-10-24 13:09:00,2.28669,2.28672,2.28627,2.28665,23200000.0
2005-10-24 13:10:00,2.28674,2.28713,2.28674,2.28681,53400000.0
2005-10-24 13:11:00,2.28659,2.28682,2.28637,2.28665,51100000.0
2005-10-24 13:12:00,2.28663,2.28702,2.28648,2.28702,21600000.0
2005-10-24 13:13:00,2.28712,2.28721,2.28693,2.28703,36200000.0
2005-10-24 13:14:00,2.28695,2.28695,2.28681,2.28688,29800000.0
2005-10-24 13:15:00,2.28678,2.28681,2.2865,2.28681,41300000.0
2005-10-24 13:16:00,2.2866,2.2868,2.2865,2.2868,42100000.0
2005-10-24 13:17:00,2.28662,2.28662,2.28605,2.28643,34900000.0
2005-10-24 13:18:00,2.28632,2.28659,2.28612,2.28612,56700000.0
2005-10-24 13:19:00,2.28664,2.28664,2.28633,2.2864,18400000.0
2005-10-24 13:20:00,2.28637,2.28656,2.28636,2.28651,24300000.0
2005-10-24 13:21:00,2.28662,2.28677,2.28648,2.28655,25600000.0
2005-10-24 13:22:00,2.28648,2.28648,2.28594,2.28629,35300000.0
2005-10-24 13:23:00,2.28666,2.28666,2.28589,2.2863,39400000.0
2005-10-24 13:24:00,2.28607,2.28611,2.28584,2.28607,36300000.0
2005-10-24 13:25:00,2.28558,2.28631,2.28558,2.28631,13500000.0
2005-10-24 13:26:00,2.28578,2.28605,2.28562,2.28605,27800000.0
2005-10-24 13:27:00,2.28606,2.28645,2.28606,2.28645,23500000.0
2005-10-24 13:28:00,2.28633,2.28633,2.28578,2.28611,18100000.0
2005-10-24 13:29:00,2.28614,2.28627,2.28564,2.28575,28700000.0
2005-10-24 13:30:00,2.28614,2.28661,2.28602,2.28661,27500000.0
2005-10-24 13:31:00,2.28652,2.28652,2.28588,2.28634,60199999.0
2005-10-24 13:32:00,2.28655,2.2866,2.28639,2.28645,43500000.0
2005-10-24 13:33:00,2.28614,2.28653,2.28578,2.28653,41800000.0
2005-10-24 13:34:00,2.28651,2.28663,2.28645,2.28662,24500000.0
2005-10-24 13:35:00,2.28683,2.28687,2.28669,2.28669,38500000.0
2005-10-24 13:36:00,2.28642,2.28665,2.28618,2.28665,36600000.0
2005-10-24 13:37:00,2.28653,2.28683,2.28653,2.28682,19200000.0
2005-10-24 13:38:00,2.28693,2.28706,2.28682,2.28685,34000000.0
2005-10-24 13:39:00,2.28676,2.28679,2.28621,2.28679,41000000.0
2005-10-24 13:40:00,2.28669,2.28669,2.28648,2.28648,22800000.0
2005-10-24 13:41:00,2.2864,2.28676,2.28614,2.28667,23700000.0
2005-10-24 13:42:00,2.28677,2.28681,2.28615,2.28663,28700000.0
2005-10-24 13:43:00,2.28664,2.28717,2.28664,2.28696,45500000.0
2005-10-24 13:44:00,2.28702,2.28705,2.28693,2.28695,37500000.0
2005-10-24 13:45:00,2.287,2.28705,2.28693,2.28697,30700000.0
2005-10-24 13:46:00,2.28707,2.2871,2.28695,2.2871,37900000.0
2005-10-24 13:47:00,2.28693,2.28693,2.28649,2.2865,56700000.0
2005-10-24 13:48:00,2.28623,2.28668,2.28615,2.28638,29500000.0
2005-10-24 13:49:00,2.2863,2.28682,2.28604,2.28682,25100000.0
2005-10-24 13:50:00,2.28687,2.28695,2.28683,2.28695,25400000.0
2005-10-24 13:51:00,2.28679,2.2868,2.28634,2.28634,23600000.0
2005-10-24 13:52:00,2.2866,2.2866,2.28618,2.28645,53000000.0
2005-10-24 13:53:00,2.2864,2.28671,2.2862,2.28671,36000000.0
2005-10-24 13:54:00,2.28676,2.28685,2.2864,2.28669,26800000.0
2005-10-24 13:55:00,2.28685,2.28685,2.28644,2.28644,27100000.0
2005-10-24 13:56:00,2.28644,2.28644,2.28603,2.28624,37200000.0
2005-10-24 13:57:00,2.28628,2.28628,2.28588,2.28616,19600000.0
2005-10-24 13:58:00,2.28615,2.28622,2.28598,2.28608,37500000.0
2005-10-24 13:59:00,2.28572,2.28598,2.28549,2.28598,15200000.0
2005-10-24 14:00:00,2.28619,2.28653,2.28619,2.28643,31700000.0
2005-10-24 14:01:00,2.2862,2.28651,2.28598,2.28628,20400000.0
2005-10-24 14:02:00,2.28647,2.28661,2.28639,2.28643,32400000.0
2005-10-24 14:03:00,2.28646,2.28646,2.28621,2.28626,16800000.0
2005-10-24 14:04:00,2.28616,2.28619,2.28591,2.28619,20800000.0
2005-10-24 14:05:00,2.28596,2.28607,2.28557,2.28607,24000000.0
2005-10-24 14:06:00,2.28627,2.2864,2.28625,2.28625,34200000.0
2005-10-24 14:07:00,2.28613,2.28613,2.2858,2.2858,36600000.0
2005-10-24 14:08:00,2.28565,2.28568,2.28523,2.28564,50900001.0
2005-10-24 14:09:00,2.2859,2.286,2.28565,2.28565,27700000.0
2005-10-24 14:10:00,2.28567,2.28575,2.28542,2.28548,55400000.0
2005-10-24 14:11:00,2.28544,2.28553,2.28501,2.28501,40400000.0
2005-10-24 14:12:00,2.28523,2.28523,2.28498,2.28498,28000000.0
2005-10-24 14:13:00,2.28513,2.28531,2.28507,2.28531,32600000.0
2005-10-24 14:14:00,2.28534,2.28548,2.28498,2.28498,41600000.0
2005-10-24 14:15:00,2.28478,2.28512,2.28478,2.28507,35500000.0
2005-10-24 14:16:00,2.28494,2.28547,2.28487,2.28532,29900000.0
2005-10-24 14:17:00,2.28519,2.28532,2.28505,2.2851,32300000.0
2005-10-24 14:18:00,2.28548,2.28582,2.28548,2.2857,20700000.0
2005-10-24 14:19:00,2.28553,2.28563,2.28509,2.28516,49600000.0
2005-10-24 14:20:00,2.28529,2.2853,2.28504,2.28529,50400000.0
2005-10-24 14:21:00,2.2852,2.28534,2.2852,2.2852,24000000.0
2005-10-24 14:22:00,2.28542,2.28542,2.28518,2.28535,30400000.0
2005-10-24 14:23:00,2.2852,2.28534,2.28509,2.2851,25100000.0
2005-10-24 14:24:00,2.28486,2.28513,2.2848,2.285,27200000.0
2005-10-24 14:25:00,2.28492,2.28517,2.28492,2.28507,50900000.0
2005-10-24 14:26:00,2.28489,2.28489,2.28435,2.28455,52900000.0
2005-10-24 14:27:00,2.28458,2.28467,2.28432,2.28456,41100000.0
2005-10-24 14:28:00,2.28428,2.28441,2.28404,2.28438,48600000.0
2005-10-24 14:29:00,2.2844,2.28453,2.28421,2.28421,42300000.0
2005-10-24 14:30:00,2.2842,2.28437,2.2837,2.2837,38800000.0
2005-10-24 14:31:00,2.28374,2.28389,2.28362,2.28389,30000000.0
2005-10-24 14:32:00,2.28383,2.28389,2.28372,2.28387,31300000.0
2005-10-24 14:33:00,2.2838,2.28407,2.2838,2.28407,25700000.0
2005-10-24 14:34:00,2.28402,2.28402,2.2838,2.28399,9200000.0
2005-10-24 14:35:00,2.28389,2.28418,2.28389,2.28403,25000000.0
2005-10-24 14:36:00,2.28421,2.28421,2.28384,2.28405,54800000.0
2005-10-24 14:37:00,2.2837,2.28395,2.28362,2.28386,33500000.0
2005-10-24 14:38:00,2.28384,2.28399,2.28374,2.28375,33100000.0
2005-10-24 14:39:00,2.28369,2.28391,2.2836,2.2836,9600000.0
2005-10-24 14:40:00,2.2836,2.28378,2.28335,2.28378,44100000.0
2005-10-24 14:41:00,2.28349,2.28373,2.28341,2.2835,19800000.0
2005-10-24 14:42:00,2.28346,2.28371,2.28342,2.28364,26200000.0
2005-10-24 14:43:00,2.28363,2.28369,2.28328,2.28355,34100000.0
2005-10-24 14:44:00,2.28352,2.28352,2.28328,2.28332,16000000.0
2005-10-24 14:45:00,2.28328,2.28345,2.28323,2.28345,42900000.0
2005-10-24 14:46:00,2.28328,2.28328,2.28277,2.28285,28000000.0
2005-10-24 14:47:00,2.28302,2.28314,2.28239,2.28239,37300000.0
2005-10-24 14:48:00,2.28245,2.28258,2.28236,2.28258,22900000.0
2005-10-24 14:49:00,2.28271,2.28271,2.28254,2.28267,21400000.0
2005-10-24 14:50:00,2.28253,2.28258,2.28236,2.2825,50500000.0
2005-10-24 14:51:00,2.28245,2.28251,2.28207,2.28207,26800000.0
2005-10-24 14:52:00,2.28219,2.28223,2.28192,2.28195,71900000.0
2005-10-24 14:53:00,2.28202,2.28221,2.28164,2.2817,32700000.0
2005-10-24 14:54:00,2.28169,2.28198,2.28153,2.28153,61100000.0
2005-10-24 14:55:00,2.28152,2.28155,2.2813,2.28132,37500000.0
2005-10-24 14:56:00,2.28132,2.28132,2.28108,2.28109,31800000.0
2005-10-24 14:57:00,2.28111,2.2813,2.28084,2.28112,36500000.0
2005-10-24 14:58:00,2.28127,2.28127,2.28062,2.28069,47200000.0
2005-10-24 14:59:00,2.28101,2.28112,2.28101,2.28103,24100000.0
2005-10-24 15:00:00,2.28095,2.28116,2.28086,2.28102,45300000.0
2005-10-24 15:01:00,2.28097,2.28138,2.28097,2.28101,47400000.0
2005-10-24 15:02:00,2.28127,2.2814,2.28102,2.28127,19100000.0
2005-10-24 15:03:00,2.28135,2.28138,2.28125,2.28127,16700000.0
2005-10-24 15:04:00,2.28135,2.28148,2.28107,2.28124,62900000.0
2005-10-24 15:05:00,2.28142,2.28147,2.28118,2.28135,67200000.0
2005-10-24 15:06:00,2.28109,2.28113,2.28076,2.28087,53799999.0
2005-10-24 15:07:00,2.28068,2.28094,2.28065,2.28089,28800000.0
2005-10-24 15:08:00,2.28071,2.28071,2.28034,2.28039,17600000.0
2005-10-24 15:09:00,2.28047,2.28075,2.28032,2.28075,27000000.0
2005-10-24 15:10:00,2.28073,2.28073,2.28042,2.28056,32300000.0
2005-10-24 15:11:00,2.28045,2.28059,2.28032,2.2804,28800000.0
2005-10-24 15:12:00,2.28024,2.28058,2.2802,2.28046,44600000.0
2005-10-24 15:13:00,2.2803,2.28036,2.28001,2.2802,18900000.0
2005-10-24 15:14:00,2.28028,2.28064,2.28021,2.28064,32200000.0
2005-10-24 15:15:00,2.28083,2.28113,2.28075,2.28098,23000000.0
2005-10-24 15:16:00,2.28106,2.28125,2.28106,2.28106,36300000.0
2005-10-24 15:17:00,2.28132,2.28178,2.28132,2.28175,20000000.0
2005-10-24 15:18:00,2.28169,2.2817,2.28144,2.2817,17100000.0
2005-10-24 15:19:00,2.28177,2.28193,2.28154,2.28178,43400000.0
2005-10-24 15:20:00,2.28191,2.28207,2.28168,2.28168,28800000.0
2005-10-24 15:21:00,2.28171,2.28175,2.28142,2.28147,28700000.0
2005-10-24 15:22:00,2.28125,2.28134,2.28079,2.28134,49600000.0
2005-10-24 15:23:00,2.28121,2.28121,2.28047,2.28047,39900000.0
2005-10-24 15:24:00,2.28043,2.28083,2.28043,2.28083,37300000.0
2005-10-24 15:25:00,2.28083,2.28111,2.28071,2.28097,20500000.0
2005-10-24 15:26:00,2.28093,2.28097,2.28076,2.28084,27300000.0
2005-10-24 15:27:00,2.2809,2.28113,2.2809,2.28104,19500000.0
2005-10-24 15:28:00,2.28086,2.2813,2.2807,2.28115,107199997.0
2005-10-24 15:29:00,2.2812,2.28146,2.28109,2.28109,29000000.0
2005-10-24 15:30:00,2.28097,2.2811,2.28096,2.28105,32900000.0
2005-10-24 15:31:00,2.28102,2.28102,2.28064,2.28064,29500000.0
2005-10-24 15:32:00,2.28073,2.28107,2.28073,2.28092,31700000.0
2005-10-24 15:33:00,2.2808,2.28112,2.2808,2.28099,42100000.0
2005-10-24 15:34:00,2.2811,2.28122,2.28095,2.28095,15400000.0
2005-10-24 15:35:00,2.28103,2.28135,2.2808,2.2808,77599998.0
2005-10-24 15:36:00,2.28064,2.28087,2.28027,2.28027,35400000.0
2005-10-24 15:37:00,2.2804,2.2804,2.27993,2.27995,31100000.0
2005-10-24 15:38:00,2.28011,2.28016,2.27964,2.27964,41400000.0
2005-10-24 15:39:00,2.27965,2.27965,2.27922,2.27926,59000000.0
2005-10-24 15:40:00,2.27949,2.27949,2.27918,2.27924,43100000.0
2005-10-24 15:41:00,2.27938,2.27947,2.27908,2.2793,43400000.0
2005-10-24 15:42:00,2.27932,2.27955,2.27927,2.27949,31900000.0
2005-10-24 15:43:00,2.27945,2.27956,2.27945,2.2795,31000000.0
2005-10-24 15:44:00,2.27933,2.2796,2.27928,2.27928,31700000.0
2005-10-24 15:45:00,2.27928,2.27948,2.27922,2.27934,47700000.0
2005-10-24 15:46:00,2.27949,2.27976,2.27919,2.27919,43900000.0
2005-10-24 15:47:00,2.27913,2.27942,2.27913,2.2792,44000000.0
2005-10-24 15:48:00,2.27923,2.27942,2.27923,2.27934,66000001.0
2005-10-24 15:49:00,2.27932,2.27947,2.27908,2.27911,64900000.0
2005-10-24 15:50:00,2.27906,2.27916,2.27886,2.27897,36900000.0
2005-10-24 15:51:00,2.27887,2.27905,2.27878,2.27878,40200000.0
2005-10-24 15:52:00,2.27884,2.27909,2.27884,2.27909,47200000.0
2005-10-24 15:53:00,2.27893,2.279,2.27856,2.27871,31800000.0
2005-10-24 15:54:00,2.27882,2.27918,2.27882,2.27884,37900000.0
2005-10-24 15:55:00,2.2788,2.27882,2.27865,2.27874,21200000.0
2005-10-24 15:56:00,2.27862,2.27865,2.27847,2.27849,26600000.0
2005-10-24 15:57:00,2.27867,2.27894,2.27867,2.27879,47100000.0
2005-10-24 15:58:00,2.2788,2.27917,2.2788,2.27917,48500000.0
2005-10-24 15:59:00,2.27935,2.27952,2.27935,2.27947,61100001.0
2005-10-24 16:00:00,2.27939,2.27966,2.27919,2.27963,29300000.0
2005-10-24 16:01:00,2.27959,2.27975,2.27958,2.27958,40900000.0
2005-10-24 16:02:00,2.27997,2.27997,2.2797,2.27993,36300000.0
2005-10-24 16:03:00,2.27987,2.28018,2.27987,2.28018,32700000.0
2005-10-24 16:04:00,2.2803,2.28034,2.27969,2.27997,74199999.0
2005-10-24 16:05:00,2.27996,2.27996,2.27977,2.27984,30500000.0
2005-10-24 16:06:00,2.27979,2.27979,2.27951,2.27951,29000000.0
2005-10-24 16:07:00,2.27966,2.27988,2.27941,2.27942,45600000.0
2005-10-24 16:08:00,2.27946,2.27986,2.27946,2.27955,18400000.0
2005-10-24 16:09:00,2.27947,2.27947,2.27867,2.2787,38300000.0
2005-10-24 16:10:00,2.27851,2.27851,2.27801,2.2781,37300000.0
2005-10-24 16:11:00,2.27808,2.27823,2.27796,2.27823,37900000.0
2005-10-24 16:12:00,2.2779,2.27836,2.27789,2.27836,46100000.0
2005-10-24 16:13:00,2.27837,2.27865,2.27837,2.27856,16600000.0
2005-10-24 16:14:00,2.27846,2.2785,2.2783,2.2785,45900000.0
2005-10-24 16:15:00,2.27856,2.27874,2.27855,2.27874,28200000.0
2005-10-24 16:16:00,2.27878,2.27881,2.27868,2.27875,30800000.0
2005-10-24 16:17:00,2.27845,2.27847,2.27756,2.27847,29400000.0
2005-10-24 16:18:00,2.27853,2.27893,2.2785,2.27893,35300000.0
2005-10-24 16:19:00,2.27871,2.27871,2.27804,2.27819,31500000.0
2005-10-24 16:20:00,2.27796,2.27813,2.27771,2.27788,27600000.0
2005-10-24 16:21:00,2.27773,2.27773,2.2774,2.2774,30600000.0
2005-10-24 16:22:00,2.27738,2.27748,2.27718,2.2773,32000000.0
2005-10-24 16:23:00,2.27735,2.27752,2.27721,2.27742,55300000.0
2005-10-24 16:24:00,2.27735,2.27735,2.27709,2.27725,34400000.0
2005-10-24 16:25:00,2.27754,2.27766,2.2775,2.27766,32900000.0
2005-10-24 16:26:00,2.2777,2.27835,2.2777,2.27832,41600000.0
2005-10-24 16:27:00,2.27829,2.27829,2.27808,2.27808,26200000.0
2005-10-24 16:28:00,2.27824,2.27844,2.27823,2.27837,65499999.0
2005-10-24 16:29:00,2.27834,2.27865,2.2783,2.27852,30400000.0
2005-10-24 16:30:00,2.27859,2.27922,2.27859,2.27922,38500000.0
2005-10-24 16:31:00,2.27912,2.27918,2.27899,2.27899,58700000.0
2005-10-24 16:32:00,2.27908,2.27908,2.27883,2.27887,25100000.0
2005-10-24 16:33:00,2.27894,2.27907,2.27883,2.27895,25500000.0
2005-10-24 16:34:00,2.27897,2.27928,2.27897,2.27928,36400000.0
2005-10-24 16:35:00,2.27899,2.27935,2.27864,2.27935,40099999.0
2005-10-24 16:36:00,2.2791,2.2791,2.27885,2.27885,20000000.0
2005-10-24 16:37:00,2.27883,2.27883,2.27844,2.27857,33300000.0
2005-10-24 16:38:00,2.2786,2.27877,2.27854,2.27854,31900000.0
2005-10-24 16:39:00,2.27863,2.27868,2.27846,2.27858,32900000.0
2005-10-24 16:40:00,2.27885,2.27885,2.27831,2.27853,30600000.0
2005-10-24 16:41:00,2.27885,2.27899,2.27867,2.27878,42800000.0
2005-10-24 16:42:00,2.27884,2.27886,2.2786,2.2786,35200000.0
2005-10-24 16:43:00,2.27872,2.2788,2.2786,2.27877,52900000.0
2005-10-24 16:44:00,2.27858,2.27894,2.27856,2.27874,54200000.0
2005-10-24 16:45:00,2.2786,2.27875,2.27824,2.27875,26800000.0
2005-10-24 16:46:00,2.27865,2.27865,2.27844,2.2786,25600000.0
2005-10-24 16:47:00,2.27849,2.27862,2.27843,2.27862,55400000.0
2005-10-24 16:48:00,2.27863,2.27876,2.2784,2.27853,60700000.0
2005-10-24 16:49:00,2.27829,2.27834,2.27796,2.27834,32400000.0
2005-10-24 16:50:00,2.2785,2.2786,2.27846,2.27856,47900000.0
2005-10-24 16:51:00,2.2785,2.27852,2.27814,2.27814,45500000.0
2005-10-24 16:52:00,2.27828,2.2787,2.27826,2.2787,36200000.0
2005-10-24 16:53:00,2.27838,2.27846,2.27823,2.27825,46000000.0
2005-10-24 16:54:00,2.27832,2.27854,2.27797,2.27833,79999999.0
2005-10-24 16:55:00,2.27838,2.27869,2.27838,2.2785,21000000.0
2005-10-24 16:56:00,2.27854,2.27908,2.27854,2.27905,30800000.0
2005-10-24 16:57:00,2.27917,2.27917,2.27884,2.27895,24600000.0
2005-10-24 16:58:00,2.27883,2.27883,2.27855,2.27857,26600000.0
2005-10-24 16:59:00,2.27883,2.2791,2.27883,2.2789,26800000.0
2005-10-24 17:00:00,2.27867,2.27867,2.27823,2.27823,32500000.0
2005-10-24 17:01:00,2.27837,2.27857,2.27831,2.27857,46700000.0
2005-10-24 17:02:00,2.27842,2.27843,2.27794,2.27794,48500000.0
2005-10-24 17:03:00,2.27794,2.27806,2.27767,2.2778,45800000.0
2005-10-24 17:04:00,2.27783,2.27794,2.27765,2.27765,14400000.0
2005-10-24 17:05:00,2.27759,2.27775,2.27733,2.27754,52000000.0
2005-10-24 17:06:00,2.27749,2.27765,2.27741,2.27765,41500000.0
2005-10-24 17:07:00,2.27776,2.27776,2.27746,2.27768,30300000.0
2005-10-24 17:08:00,2.2778,2.27799,2.27775,2.27795,25400000.0
2005-10-24 17:09:00,2.27806,2.27813,2.27793,2.27813,25700000.0
2005-10-24 17:10:00,2.27804,2.27827,2.27796,2.27812,26900000.0
2005-10-24 17:11:00,2.27816,2.27836,2.27804,2.27836,37400000.0
2005-10-24 17:12:00,2.2784,2.27841,2.27822,2.27836,41700000.0
2005-10-24 17:13:00,2.27828,2.27828,2.27803,2.27812,29900000.0
2005-10-24 17:14:00,2.27807,2.27836,2.27804,2.27836,24800000.0
2005-10-24 17:15:00,2.27828,2.27864,2.27826,2.27864,36000000.0
2005-10-24 17:16:00,2.27823,2.27847,2.2781,2.27825,35400000.0
2005-10-24 17:17:00,2.2784,2.27845,2.27828,2.27836,20600000.0
2005-10-24 17:18:00,2.27835,2.27845,2.27824,2.27824,16700000.0
2005-10-24 17:19:00,2.2782,2.27852,2.27806,2.27837,33400000.0
2005-10-24 17:20:00,2.2785,2.27869,2.2785,2.27861,38600000.0
2005-10-24 17:21:00,2.2786,2.27891,2.2786,2.27887,55900000.0
2005-10-24 17:22:00,2.27894,2.27924,2.27842,2.27842,19900000.0
2005-10-24 17:23:00,2.27843,2.27855,2.27843,2.27855,19200000.0
2005-10-24 17:24:00,2.27828,2.27864,2.27824,2.27831,39900000.0
2005-10-24 17:25:00,2.27886,2.27916,2.27886,2.27894,37500000.0
2005-10-24 17:26:00,2.27889,2.2792,2.27876,2.27904,41700000.0
2005-10-24 17:27:00,2.27902,2.27929,2.27887,2.27929,32300000.0
2005-10-24 17:28:00,2.27955,2.27955,2.27905,2.27905,18200000.0
2005-10-24 17:29:00,2.27919,2.27919,2.27889,2.27898,25200000.0
2005-10-24 17:30:00,2.27913,2.27913,2.27874,2.27893,46100000.0
2005-10-24 17:31:00,2.27888,2.27888,2.27862,2.27862,48000000.0
2005-10-24 17:32:00,2.27859,2.27875,2.27859,2.27872,20600000.0
2005-10-24 17:33:00,2.27868,2.27871,2.27846,2.27871,28400000.0
2005-10-24 17:34:00,2.2786,2.27873,2.27843,2.27843,25000000.0
2005-10-24 17:35:00,2.27852,2.27865,2.27829,2.27841,47100001.0
2005-10-24 17:36:00,2.27819,2.2782,2.27775,2.27775,57800000.0
2005-10-24 17:37:00,2.2779,2.27822,2.2779,2.27805,22000000.0
2005-10-24 17:38:00,2.27806,2.27843,2.27806,2.27843,32500000.0
2005-10-24 17:39:00,2.27815,2.27842,2.27789,2.27791,20200000.0
2005-10-24 17:40:00,2.27778,2.27796,2.27748,2.27796,27200000.0
2005-10-24 17:41:00,2.27786,2.27786,2.27749,2.27751,23800000.0
2005-10-24 17:42:00,2.2775,2.27769,2.27749,2.27769,15800000.0
2005-10-24 17:43:00,2.27769,2.27769,2.27724,2.27746,23000000.0
2005-10-24 17:44:00,2.27747,2.2777,2.27723,2.2776,40400000.0
2005-10-24 17:45:00,2.27741,2.27791,2.27741,2.2778,45600000.0
2005-10-24 17:46:00,2.27783,2.27804,2.2776,2.27779,29200000.0
2005-10-24 17:47:00,2.27777,2.27812,2.27777,2.27812,27400000.0
2005-10-24 17:48:00,2.27791,2.27791,2.27772,2.27772,22000000.0
2005-10-24 17:49:00,2.27755,2.27798,2.27745,2.27755,39000000.0
2005-10-24 17:50:00,2.2776,2.27779,2.27748,2.27769,65200000.0
2005-10-24 17:51:00,2.27779,2.27787,2.27765,2.27776,26000000.0
2005-10-24 17:52:00,2.27771,2.27783,2.2774,2.2776,40900000.0
2005-10-24 17:53:00,2.27745,2.27773,2.27739,2.27761,65600000.0
2005-10-24 17:54:00,2.27762,2.27786,2.27762,2.27785,33000000.0
2005-10-24 17:55:00,2.27787,2.27793,2.27762,2.27762,23400000.0
2005-10-24 17:56:00,2.27758,2.27758,2.27731,2.2775,28600000.0
2005-10-24 17:57:00,2.27746,2.27752,2.27699,2.277,34300000.0
2005-10-24 17:58:00,2.27685,2.27685,2.27637,2.27643,28600000.0
2005-10-24 17:59:00,2.27641,2.27664,2.27641,2.27656,31700000.0
2005-10-24 18:00:00,2.27665,2.2768,2.27657,2.27657,39600000.0
2005-10-24 18:01:00,2.2766,2.27666,2.27588,2.27588,323500000.0
2005-10-24 18:02:00,2.27578,2.27627,2.27524,2.27548,297500000.0
2005-10-24 18:03:00,2.2753,2.2753,2.27452,2.2747,450300001.0
2005-10-24 18:04:00,2.27465,2.27528,2.27447,2.27528,307300000.0
2005-10-24 18:05:00,2.27548,2.27559,2.27496,2.27548,250200000.0
2005-10-24 18:06:00,2.2756,2.27621,2.2756,2.27594,348800000.0
2005-10-24 18:07:00,2.27583,2.27618,2.27538,2.27587,402800000.0
2005-10-24 18:08:00,2.27565,2.27565,2.2751,2.27517,410800001.0
2005-10-24 18:09:00,2.27515,2.27547,2.27486,2.27547,246200000.0
2005-10-24 18:10:00,2.2755,2.27561,2.27516,2.27533,310300000.0
2005-10-24 18:11:00,2.27522,2.27522,2.27468,2.27509,242600001.0
2005-10-24 18:12:00,2.27502,2.27525,2.27474,2.27493,165200000.0
2005-10-24 18:13:00,2.27487,2.27513,2.2748,2.27491,169600000.0
2005-10-24 18:14:00,2.27484,2.27512,2.27448,2.27448,317100000.0
2005-10-24 18:15:00,2.27449,2.27499,2.27447,2.2749,303600000.0
2005-10-24 18:16:00,2.27517,2.27572,2.27502,2.27546,350100000.0
2005-10-24 18:17:00,2.27545,2.27569,2.27525,2.27525,210000000.0
2005-10-24 18:18:00,2.27535,2.27535,2.27499,2.275,150400000.0
2005-10-24 18:19:00,2.27485,2.27489,2.27435,2.27479,251600000.0
2005-10-24 18:20:00,2.27485,2.27523,2.27485,2.27523,151500000.0
2005-10-24 18:21:00,2.27508,2.27508,2.27411,2.27441,224700000.0
2005-10-24 18:22:00,2.27417,2.27428,2.27347,2.27428,219199998.0
2005-10-24 18:23:00,2.27435,2.27445,2.27404,2.27433,297200000.0
2005-10-24 18:24:00,2.27432,2.27446,2.27401,2.27443,357799998.0
2005-10-24 18:25:00,2.27442,2.2746,2.27427,2.27442,302200000.0
2005-10-24 18:26:00,2.27437,2.27483,2.27437,2.2746,333100000.0
2005-10-24 18:27:00,2.27449,2.27472,2.27421,2.27445,285200000.0
2005-10-24 18:28:00,2.27453,2.27486,2.27451,2.27464,208100000.0
2005-10-24 18:29:00,2.27466,2.27487,2.27406,2.27457,255599999.0
2005-10-24 18:30:00,2.27464,2.27484,2.2745,2.27462,331400000.0
2005-10-24 18:31:00,2.27474,2.27496,2.27467,2.27486,151000000.0
2005-10-24 18:32:00,2.27495,2.27498,2.2746,2.27478,148800000.0
2005-10-24 18:33:00,2.27478,2.27508,2.2746,2.2749,310700000.0
2005-10-24 18:34:00,2.27493,2.27509,2.27468,2.27487,389499999.0
2005-10-24 18:35:00,2.275,2.27548,2.27486,2.2754,127200000.0
2005-10-24 18:36:00,2.27559,2.27559,2.2752,2.27542,85500001.0
2005-10-24 18:37:00,2.27543,2.27543,2.27521,2.27525,125300000.0
2005-10-24 18:38:00,2.27475,2.27526,2.27475,2.27526,130000000.0
2005-10-24 18:39:00,2.27531,2.27556,2.2749,2.27508,189500000.0
2005-10-24 18:40:00,2.27528,2.27559,2.27519,2.27519,175600000.0
2005-10-24 18:41:00,2.2751,2.27534,2.27482,2.27534,148200000.0
2005-10-24 18:42:00,2.27563,2.27568,2.27549,2.2756,115000000.0
2005-10-24 18:43:00,2.27555,2.2756,2.27547,2.27555,59200000.0
2005-10-24 18:44:00,2.27558,2.27558,2.2752,2.2753,101200000.0
2005-10-24 18:45:00,2.27517,2.2753,2.2748,2.27481,66900000.0
2005-10-24 18:46:00,2.27459,2.27468,2.27431,2.27431,40400000.0
2005-10-24 18:47:00,2.27445,2.27462,2.27432,2.27456,42200000.0
2005-10-24 18:48:00,2.27441,2.27466,2.27441,2.27447,94900000.0
2005-10-24 18:49:00,2.27436,2.27443,2.27411,2.27419,26400000.0
2005-10-24 18:50:00,2.27402,2.27421,2.2739,2.27395,29000000.0
2005-10-24 18:51:00,2.27417,2.27435,2.27404,2.27426,164200000.0
2005-10-24 18:52:00,2.27436,2.27553,2.27436,2.2754,179400000.0
2005-10-24 18:53:00,2.27569,2.27651,2.27569,2.276,120800000.0
2005-10-24 18:54:00,2.27609,2.27665,2.27609,2.27665,120000000.0
2005-10-24 18:55:00,2.27665,2.27688,2.27643,2.27666,168700000.0
2005-10-24 18:56:00,2.27665,2.27685,2.27665,2.27666,54200000.0
2005-10-24 18:57:00,2.27665,2.27685,2.27622,2.27622,82200000.0
2005-10-24 18:58:00,2.27628,2.27651,2.27609,2.27609,262200000.0
2005-10-24 18:59:00,2.27602,2.27602,2.27551,2.27551,165500000.0
2005-10-24 19:00:00,2.27551,2.27551,2.27516,2.2755,64200000.0
2005-10-24 19:01:00,2.27511,2.27511,2.27488,2.27488,14900000.0
2005-10-24 19:02:00,2.27484,2.27504,2.27438,2.27468,191000000.0
2005-10-24 19:03:00,2.27455,2.27456,2.27381,2.27381,82300000.0
2005-10-24 19:04:00,2.27396,2.27458,2.27396,2.27425,32700000.0
2005-10-24 19:05:00,2.27439,2.27448,2.27407,2.27422,53900000.0
2005-10-24 19:06:00,2.27432,2.27475,2.27432,2.27457,250400001.0
2005-10-24 19:07:00,2.27442,2.27449,2.27424,2.27445,111700000.0
2005-10-24 19:08:00,2.27428,2.27496,2.27399,2.27494,214600000.0
2005-10-24 19:09:00,2.27512,2.27629,2.27508,2.2758,141000000.0
2005-10-24 19:10:00,2.27567,2.27725,2.27429,2.27725,92900000.0
2005-10-24 19:11:00,2.27745,2.27768,2.27445,2.27616,56900000.0
2005-10-24 19:12:00,2.27653,2.27663,2.27635,2.27655,21600000.0
2005-10-24 19:13:00,2.27652,2.27658,2.27601,2.27626,142900000.0
2005-10-24 19:14:00,2.27633,2.27668,2.27604,2.27633,113800000.0
2005-10-24 19:15:00,2.27638,2.27668,2.27638,2.2764,125800000.0
2005-10-24 19:16:00,2.27645,2.27649,2.27603,2.27627,26200000.0
2005-10-24 19:17:00,2.27661,2.277,2.27661,2.27684,90500000.0
2005-10-24 19:18:00,2.27684,2.27692,2.27647,2.27686,118200000.0
2005-10-24 19:19:00,2.2769,2.27712,2.27631,2.27647,94200000.0
2005-10-24 19:20:00,2.27655,2.27676,2.27633,2.2765,162600000.0
2005-10-24 19:21:00,2.27651,2.27694,2.27645,2.27651,129600000.0
2005-10-24 19:22:00,2.27648,2.27675,2.27635,2.27635,66000000.0
2005-10-24 19:23:00,2.27619,2.2765,2.27619,2.27632,126100000.0
2005-10-24 19:24:00,2.276,2.27674,2.27587,2.27674,54400000.0
2005-10-24 19:25:00,2.27672,2.27672,2.27605,2.27605,79400000.0
2005-10-24 19:26:00,2.27606,2.2763,2.27603,2.2763,107800000.0
2005-10-24 19:27:00,2.27644,2.27663,2.27583,2.27585,127000000.0
2005-10-24 19:28:00,2.2758,2.2762,2.2758,2.27602,80600000.0
2005-10-24 19:29:00,2.27595,2.27609,2.27568,2.27581,112500000.0
2005-10-24 19:30:00,2.27586,2.27596,2.27536,2.27591,203000000.0
2005-10-24 19:31:00,2.2759,2.27615,2.27556,2.27589,58200000.0
2005-10-24 19:32:00,2.27584,2.27584,2.27561,2.27576,138600001.0
2005-10-24 19:33:00,2.27579,2.27598,2.27575,2.27583,68300000.0
2005-10-24 19:34:00,2.27588,2.27588,2.2754,2.27552,133999999.0
2005-10-24 19:35:00,2.27547,2.2755,2.27527,2.27536,148700000.0
2005-10-24 19:36:00,2.27523,2.27533,2.27472,2.27525,165700000.0
2005-10-24 19:37:00,2.2754,2.2754,2.27501,2.27515,38200000.0
2005-10-24 19:38:00,2.27507,2.27571,2.27507,2.27557,32900000.0
2005-10-24 19:39:00,2.27536,2.27545,2.27533,2.27545,65400000.0
2005-10-24 19:40:00,2.2754,2.27547,2.27516,2.27516,110800000.0
2005-10-24 19:41:00,2.27506,2.27517,2.27481,2.27517,86900000.0
2005-10-24 19:42:00,2.27523,2.27523,2.27461,2.27477,100500000.0
2005-10-24 19:43:00,2.27473,2.27475,2.27453,2.27462,40500000.0
2005-10-24 19:44:00,2.27505,2.27509,2.27429,2.27446,100400000.0
2005-10-24 19:45:00,2.27464,2.27489,2.27436,2.27472,52200000.0
2005-10-24 19:46:00,2.27481,2.27497,2.27449,2.27497,75600000.0
2005-10-24 19:47:00,2.275,2.27504,2.27497,2.27504,15000000.0
2005-10-24 19:48:00,2.27493,2.27512,2.27442,2.27495,67100000.0
2005-10-24 19:49:00,2.27505,2.27519,2.2743,2.27487,113300000.0
2005-10-24 19:50:00,2.27501,2.27546,2.2749,2.27533,75700000.0
2005-10-24 19:51:00,2.27543,2.27569,2.27518,2.27518,93800000.0
2005-10-24 19:52:00,2.27516,2.27538,2.2747,2.27487,50100000.0
2005-10-24 19:53:00,2.27544,2.27545,2.27533,2.27533,26800000.0
2005-10-24 19:54:00,2.27553,2.27571,2.27551,2.27555,62000000.0
2005-10-24 19:55:00,2.2755,2.2755,2.27524,2.2754,39000000.0
2005-10-24 19:56:00,2.27546,2.27546,2.2747,2.2751,58800000.0
2005-10-24 19:57:00,2.27545,2.27545,2.27521,2.27535,160099999.0
2005-10-24 19:58:00,2.27532,2.27537,2.2751,2.2751,114399999.0
2005-10-24 19:59:00,2.27503,2.27523,2.27438,2.27523,106100000.0
2005-10-24 20:00:00,2.27536,2.27536,2.27498,2.27498,76700000.0
2005-10-24 20:01:00,2.27499,2.27531,2.2744,2.27504,78200000.0
2005-10-24 20:02:00,2.2749,2.27508,2.27435,2.27508,41200000.0
2005-10-24 20:03:00,2.27532,2.2754,2.27529,2.27529,12800000.0
2005-10-24 20:04:00,2.27503,2.27529,2.27478,2.27527,28400000.0
2005-10-24 20:05:00,2.2749,2.27524,2.27474,2.27489,27500000.0
2005-10-24 20:06:00,2.27513,2.27513,2.27447,2.27448,45700000.0
2005-10-24 20:07:00,2.27515,2.27515,2.27481,2.27481,41400000.0
2005-10-24 20:08:00,2.27465,2.27501,2.27465,2.27488,80700000.0
2005-10-24 20:09:00,2.27508,2.27533,2.27508,2.27533,35600000.0
2005-10-24 20:10:00,2.27518,2.27518,2.27451,2.275,32300000.0
2005-10-24 20:11:00,2.27508,2.27531,2.27507,2.2752,74500000.0
2005-10-24 20:12:00,2.27521,2.2755,2.27514,2.27542,140300000.0
2005-10-24 20:13:00,2.27522,2.27522,2.27447,2.27451,203100001.0
2005-10-24 20:14:00,2.27437,2.27437,2.27372,2.27374,80700000.0
2005-10-24 20:15:00,2.2739,2.2742,2.27369,2.27406,208100000.0
2005-10-24 20:16:00,2.27425,2.27474,2.27425,2.27465,133500000.0
2005-10-24 20:17:00,2.27478,2.27482,2.27462,2.27467,20500000.0
2005-10-24 20:18:00,2.27478,2.2749,2.27417,2.27439,68800000.0
2005-10-24 20:19:00,2.27442,2.27475,2.27423,2.27475,150200000.0
2005-10-24 20:20:00,2.27476,2.27476,2.27369,2.27468,209700000.0
2005-10-24 20:21:00,2.27464,2.27474,2.27408,2.27474,81400000.0
2005-10-24 20:22:00,2.27483,2.27483,2.27421,2.27479,91400000.0
2005-10-24 20:23:00,2.27487,2.27499,2.27482,2.2749,186900000.0
2005-10-24 20:24:00,2.27433,2.27508,2.27433,2.27464,44300000.0
2005-10-24 20:25:00,2.27499,2.27512,2.27465,2.27492,178300000.0
2005-10-24 20:26:00,2.27505,2.27533,2.27505,2.2752,148700000.0
2005-10-24 20:27:00,2.2752,2.27547,2.27501,2.27547,115000000.0
2005-10-24 20:28:00,2.27526,2.27547,2.2747,2.27506,217400000.0
2005-10-24 20:29:00,2.27453,2.27521,2.27453,2.27507,185700000.0
2005-10-24 20:30:00,2.27519,2.27549,2.27515,2.27532,334900000.0
2005-10-24 20:31:00,2.27523,2.27538,2.27494,2.27527,187100000.0
2005-10-24 20:32:00,2.27535,2.27549,2.27501,2.2753,369100000.0
2005-10-24 20:33:00,2.27511,2.27524,2.27505,2.27509,69000000.0
2005-10-24 20:34:00,2.2752,2.27544,2.27513,2.27513,77300000.0
2005-10-24 20:35:00,2.27512,2.27514,2.27475,2.27488,38400000.0
2005-10-24 20:36:00,2.27485,2.27499,2.27465,2.27465,71000000.0
2005-10-24 20:37:00,2.27498,2.27511,2.27426,2.27446,146300001.0
2005-10-24 20:38:00,2.27489,2.27498,2.2746,2.27478,211400001.0
2005-10-24 20:39:00,2.27472,2.27486,2.27435,2.27485,125000000.0
2005-10-24 20:40:00,2.27501,2.27506,2.27481,2.27481,193900001.0
2005-10-24 20:41:00,2.27484,2.27502,2.27483,2.27493,157200000.0
2005-10-24 20:42:00,2.27494,2.27496,2.27473,2.27486,102300000.0
2005-10-24 20:43:00,2.27494,2.27503,2.27478,2.27498,72800000.0
2005-10-24 20:44:00,2.27496,2.27504,2.27472,2.27501,194900000.0
2005-10-24 20:45:00,2.27513,2.2753,2.27505,2.27529,80600000.0
2005-10-24 20:46:00,2.27525,2.2754,2.27515,2.27527,28600000.0
2005-10-24 20:47:00,2.27514,2.27514,2.2744,2.27457,148800000.0
2005-10-24 20:48:00,2.27498,2.27519,2.2749,2.275,191000000.0
2005-10-24 20:49:00,2.27508,2.27535,2.27468,2.27513,143500000.0
2005-10-24 20:50:00,2.27513,2.27529,2.27473,2.27484,137700000.0
2005-10-24 20:51:00,2.27512,2.27522,2.27497,2.27508,114100000.0
2005-10-24 20:52:00,2.27448,2.27527,2.27445,2.27488,172500000.0
2005-10-24 20:53:00,2.2753,2.27551,2.27512,2.2753,224800000.0
2005-10-24 20:54:00,2.27542,2.27558,2.27518,2.27552,138200000.0
2005-10-24 20:55:00,2.27528,2.2757,2.27528,2.2757,34600000.0
2005-10-24 20:56:00,2.27571,2.27571,2.27513,2.27542,289100000.0
2005-10-24 20:57:00,2.27556,2.27604,2.27556,2.27596,392100000.0
2005-10-24 20:58:00,2.27596,2.27607,2.27574,2.27582,171900000.0
2005-10-24 20:59:00,2.27576,2.27576,2.27499,2.27543,206900000.0
2005-10-24 21:00:00,2.27557,2.27569,2.27515,2.27568,263000000.0
2005-10-24 21:01:00,2.27579,2.27579,2.27539,2.27555,328700000.0
2005-10-24 21:02:00,2.27555,2.27557,2.27533,2.27534,113200000.0
2005-10-24 21:03:00,2.27547,2.27547,2.27472,2.27518,90300000.0
2005-10-24 21:04:00,2.2752,2.27539,2.2748,2.27535,64800000.0
2005-10-24 21:05:00,2.27493,2.27544,2.27493,2.27544,60700000.0
2005-10-24 21:06:00,2.27513,2.27572,2.275,2.27572,62800000.0
2005-10-24 21:07:00,2.27554,2.27562,2.27519,2.27547,21700000.0
2005-10-24 21:08:00,2.27568,2.27572,2.27524,2.27533,42300000.0
2005-10-24 21:09:00,2.27524,2.27583,2.27519,2.27583,32700000.0
2005-10-24 21:10:00,2.27589,2.27589,2.27515,2.27529,73500000.0
2005-10-24 21:11:00,2.27572,2.27583,2.27531,2.27555,168100000.0
2005-10-24 21:12:00,2.27558,2.27582,2.27547,2.27582,31100000.0
2005-10-24 21:13:00,2.27585,2.27592,2.27545,2.27591,143200001.0
2005-10-24 21:14:00,2.27585,2.27587,2.27482,2.27587,143800000.0
2005-10-24 21:15:00,2.27534,2.2758,2.27534,2.27575,176200000.0
2005-10-24 21:16:00,2.27578,2.27593,2.27565,2.27593,117300000.0
2005-10-24 21:17:00,2.27517,2.2756,2.2749,2.2756,179700001.0
2005-10-24 21:18:00,2.27558,2.27562,2.27511,2.27545,148200000.0
2005-10-24 21:19:00,2.27562,2.27568,2.27549,2.27564,71000000.0
2005-10-24 21:20:00,2.27566,2.27566,2.27502,2.27524,250300000.0
2005-10-24 21:21:00,2.27555,2.27555,2.27495,2.27505,250300000.0
2005-10-24 21:22:00,2.27497,2.27562,2.27487,2.27562,136600000.0
2005-10-24 21:23:00,2.27546,2.27566,2.2753,2.27563,128899998.0
2005-10-24 21:24:00,2.27573,2.27573,2.27512,2.27521,78100000.0
2005-10-24 21:25:00,2.27564,2.27571,2.27502,2.27566,43700000.0
2005-10-24 21:26:00,2.27555,2.27565,2.27499,2.27565,24000000.0
2005-10-24 21:27:00,2.27576,2.27576,2.27515,2.27524,49700000.0
2005-10-24 21:28:00,2.27569,2.2758,2.27491,2.27573,118200000.0
2005-10-24 21:29:00,2.27578,2.27583,2.27558,2.27558,58900000.0
2005-10-24 21:30:00,2.27568,2.27568,2.27545,2.27546,41200000.0
2005-10-24 21:31:00,2.27543,2.27552,2.27531,2.27531,39100000.0
2005-10-24 21:32:00,2.27536,2.27551,2.27515,2.27538,173100000.0
2005-10-24 21:33:00,2.27528,2.27556,2.27519,2.27529,67000001.0
2005-10-24 21:34:00,2.27542,2.27548,2.27505,2.27505,103500000.0
2005-10-24 21:35:00,2.2751,2.27515,2.27505,2.27505,33700000.0
2005-10-24 21:36:00,2.27505,2.2751,2.27505,2.2751,16800000.0
2005-10-24 21:37:00,2.2751,2.27524,2.27503,2.27519,74000000.0
2005-10-24 21:38:00,2.27517,2.27529,2.27502,2.27524,105100000.0
2005-10-24 21:39:00,2.27511,2.27524,2.27462,2.27481,51900000.0
2005-10-24 21:40:00,2.27513,2.27517,2.27472,2.27506,37400000.0
2005-10-24 21:41:00,2.27509,2.27526,2.27509,2.27514,23600000.0
2005-10-24 21:42:00,2.27504,2.27512,2.27456,2.27475,80700000.0
2005-10-24 21:43:00,2.27511,2.27511,2.27444,2.27507,101300000.0
2005-10-24 21:44:00,2.27534,2.2755,2.27512,2.27516,134600001.0
2005-10-24 21:45:00,2.27505,2.27505,2.27432,2.27456,68200000.0
2005-10-24 21:46:00,2.27481,2.27503,2.27457,2.27473,92400000.0
2005-10-24 21:47:00,2.27457,2.27534,2.27453,2.27454,139400001.0
2005-10-24 21:48:00,2.27494,2.27529,2.27465,2.27524,52800000.0
2005-10-24 21:49:00,2.27532,2.27532,2.2751,2.2752,79200000.0
2005-10-24 21:50:00,2.27464,2.27492,2.27449,2.27471,29500000.0
2005-10-24 21:51:00,2.27523,2.27523,2.27464,2.27511,23700000.0
2005-10-24 21:52:00,2.27442,2.27532,2.27434,2.27532,120100000.0
2005-10-24 21:53:00,2.27535,2.27535,2.2745,2.2745,52600000.0
2005-10-24 21:54:00,2.2744,2.27468,2.2744,2.27457,26700000.0
2005-10-24 21:55:00,2.27461,2.27503,2.27461,2.27487,87000000.0
2005-10-24 21:56:00,2.27503,2.27503,2.27409,2.27458,50100000.0
2005-10-24 21:57:00,2.27451,2.27549,2.27451,2.27549,38700000.0
2005-10-24 21:58:00,2.27535,2.27577,2.27508,2.27577,75900001.0
2005-10-24 21:59:00,2.27551,2.27551,2.27419,2.27487,190500000.0
2005-10-24 22:00:00,2.27474,2.27524,2.27465,2.27485,61500000.0
2005-10-24 22:01:00,2.27549,2.27556,2.27483,2.27518,40900000.0
2005-10-24 22:02:00,2.27535,2.27565,2.2753,2.2753,86300000.0
2005-10-24 22:03:00,2.27511,2.27533,2.27468,2.27533,37700000.0
2005-10-24 22:04:00,2.27537,2.27552,2.27449,2.27453,106100000.0
2005-10-24 22:05:00,2.27456,2.2752,2.27456,2.27466,72100001.0
2005-10-24 22:06:00,2.27532,2.27533,2.27498,2.2751,20400000.0
2005-10-24 22:07:00,2.27504,2.27515,2.27473,2.27473,42200000.0
2005-10-24 22:08:00,2.27511,2.27535,2.27482,2.27535,16400000.0
2005-10-24 22:09:00,2.27494,2.27525,2.27479,2.27522,28400000.0
2005-10-24 22:10:00,2.27556,2.27579,2.27556,2.27579,20700000.0
2005-10-24 22:11:00,2.2754,2.2754,2.27448,2.27461,34300000.0
2005-10-24 22:12:00,2.27515,2.27519,2.27478,2.275,79200000.0
2005-10-24 22:13:00,2.27492,2.27508,2.27475,2.27475,26100000.0
2005-10-24 22:14:00,2.27508,2.27508,2.27474,2.27505,31200000.0
2005-10-24 22:15:00,2.2752,2.27538,2.27463,2.27463,104000000.0
2005-10-24 22:16:00,2.27519,2.27519,2.27489,2.27494,146300000.0
2005-10-24 22:17:00,2.27506,2.27521,2.27466,2.27521,25500000.0
2005-10-24 22:18:00,2.27524,2.27542,2.27438,2.27482,22700000.0
2005-10-24 22:19:00,2.27514,2.27535,2.27509,2.27527,33600000.0
2005-10-24 22:20:00,2.27534,2.27544,2.2749,2.27492,20000000.0
2005-10-24 22:21:00,2.27541,2.27552,2.27513,2.27516,36200000.0
2005-10-24 22:22:00,2.27545,2.27568,2.27497,2.27568,94000000.0
2005-10-24 22:23:00,2.27567,2.27596,2.27532,2.27547,66600000.0
2005-10-24 22:24:00,2.27609,2.27619,2.27574,2.27574,34100000.0
2005-10-24 22:25:00,2.27573,2.27573,2.27517,2.27557,60500000.0
2005-10-24 22:26:00,2.27501,2.27572,2.27491,2.27541,26400000.0
2005-10-24 22:27:00,2.27537,2.27559,2.27512,2.27559,26900000.0
2005-10-24 22:28:00,2.2757,2.27588,2.27526,2.27526,54900000.0
2005-10-24 22:29:00,2.2757,2.27583,2.27516,2.2758,157200000.0
2005-10-24 22:30:00,2.27574,2.27592,2.27538,2.27574,150600000.0
2005-10-24 22:31:00,2.27547,2.27547,2.27484,2.27512,34900000.0
2005-10-24 22:32:00,2.27542,2.27542,2.27472,2.27472,39400000.0
2005-10-24 22:33:00,2.27537,2.27548,2.27484,2.27548,48200000.0
2005-10-24 22:34:00,2.27524,2.27537,2.27483,2.27503,67900000.0
2005-10-24 22:35:00,2.27539,2.27559,2.27535,2.27535,43300000.0
2005-10-24 22:36:00,2.27589,2.27597,2.27567,2.27573,37200000.0
2005-10-24 22:37:00,2.27583,2.27594,2.27555,2.27582,36500000.0
2005-10-24 22:38:00,2.27602,2.27615,2.27589,2.27602,40500000.0
2005-10-24 22:39:00,2.27596,2.27596,2.2754,2.27572,44000000.0
2005-10-24 22:40:00,2.27589,2.27591,2.27574,2.27582,38200000.0
2005-10-24 22:41:00,2.27581,2.27608,2.27579,2.27579,63200000.0
2005-10-24 22:42:00,2.27566,2.27597,2.27552,2.27575,64700000.0
2005-10-24 22:43:00,2.27578,2.2758,2.27527,2.27545,131200000.0
2005-10-24 22:44:00,2.2757,2.2761,2.2757,2.27588,78400000.0
2005-10-24 22:45:00,2.27584,2.27588,2.27543,2.27543,59400000.0
2005-10-24 22:46:00,2.27558,2.27561,2.27519,2.27525,83800000.0
2005-10-24 22:47:00,2.2755,2.27558,2.27482,2.27482,49500000.0
2005-10-24 22:48:00,2.27539,2.27562,2.27536,2.27548,64800000.0
2005-10-24 22:49:00,2.27547,2.27576,2.27512,2.27576,76800000.0
2005-10-24 22:50:00,2.27571,2.27594,2.27571,2.27585,37000000.0
2005-10-24 22:51:00,2.27568,2.2759,2.27546,2.2759,91000000.0
2005-10-24 22:52:00,2.27585,2.27585,2.27526,2.27566,55900000.0
2005-10-24 22:53:00,2.27566,2.27648,2.27566,2.27648,23200000.0
2005-10-24 22:54:00,2.2761,2.27622,2.27594,2.27598,35100000.0
2005-10-24 22:55:00,2.27586,2.27599,2.27579,2.27585,56200000.0
2005-10-24 22:56:00,2.27605,2.27605,2.27565,2.27565,61200000.0
2005-10-24 22:57:00,2.27605,2.27605,2.27538,2.27551,21000000.0
2005-10-24 22:58:00,2.2755,2.27576,2.27531,2.27573,38200000.0
2005-10-24 22:59:00,2.27586,2.27619,2.27557,2.27619,30700000.0
2005-10-24 23:00:00,2.27588,2.27644,2.27573,2.2759,81300000.0
2005-10-24 23:01:00,2.2761,2.27626,2.27589,2.27605,54500000.0
2005-10-24 23:02:00,2.27585,2.27636,2.27585,2.27633,27000000.0
2005-10-24 23:03:00,2.27591,2.27603,2.27557,2.27578,36200000.0
2005-10-24 23:04:00,2.27637,2.27682,2.27598,2.27682,27400000.0
2005-10-24 23:05:00,2.27686,2.27694,2.2762,2.27635,33800000.0
2005-10-24 23:06:00,2.2766,2.27674,2.27607,2.27607,38100000.0
2005-10-24 23:07:00,2.27686,2.27739,2.27666,2.27687,40900000.0
2005-10-24 23:08:00,2.27673,2.27707,2.27631,2.277,28800000.0
2005-10-24 23:09:00,2.27687,2.27687,2.27637,2.27661,40600000.0
2005-10-24 23:10:00,2.27681,2.27715,2.27621,2.27633,28900000.0
2005-10-24 23:11:00,2.27642,2.27709,2.27642,2.2769,25100000.0
2005-10-24 23:12:00,2.27709,2.27734,2.27659,2.27661,31200000.0
2005-10-24 23:13:00,2.2771,2.27734,2.27689,2.27721,38100000.0
2005-10-24 23:14:00,2.27742,2.27746,2.27666,2.27666,52600000.0
2005-10-24 23:15:00,2.27673,2.27745,2.27666,2.27745,40300000.0
2005-10-24 23:16:00,2.27752,2.27752,2.27689,2.27711,19200000.0
2005-10-24 23:17:00,2.27737,2.27759,2.27698,2.27698,16900000.0
2005-10-24 23:18:00,2.27694,2.27748,2.27694,2.27741,15200000.0
2005-10-24 23:19:00,2.27731,2.27735,2.27702,2.27702,17200000.0
2005-10-24 23:20:00,2.2772,2.2772,2.27687,2.27698,23400000.0
2005-10-24 23:21:00,2.27698,2.27715,2.27698,2.27715,3200000.0
2005-10-24 23:22:00,2.2776,2.27769,2.27728,2.27732,34800000.0
2005-10-24 23:23:00,2.27733,2.27752,2.27712,2.27752,29100000.0
2005-10-24 23:24:00,2.27715,2.27789,2.27698,2.27774,34400000.0
2005-10-24 23:25:00,2.27743,2.27758,2.27673,2.27758,52200000.0
2005-10-24 23:26:00,2.27771,2.27771,2.27712,2.27719,26300000.0
2005-10-24 23:27:00,2.27718,2.27741,2.2769,2.2769,25500000.0
2005-10-24 23:28:00,2.27696,2.27739,2.27688,2.27737,25700000.0
2005-10-24 23:29:00,2.27745,2.27756,2.2771,2.2771,35099999.0
2005-10-24 23:30:00,2.27735,2.27753,2.27718,2.27735,43100000.0
2005-10-24 23:31:00,2.2773,2.2774,2.27697,2.27735,44900000.0
2005-10-24 23:32:00,2.27746,2.2777,2.27723,2.27741,50400000.0
2005-10-24 23:33:00,2.27754,2.27754,2.2773,2.27744,38000000.0
2005-10-24 23:34:00,2.27748,2.2777,2.27693,2.2777,35400000.0
2005-10-24 23:35:00,2.27712,2.27753,2.27711,2.27749,49500000.0
2005-10-24 23:36:00,2.27772,2.27794,2.27772,2.27777,24700000.0
2005-10-24 23:37:00,2.27697,2.27756,2.27697,2.27752,46400000.0
2005-10-24 23:38:00,2.27747,2.27782,2.27708,2.27782,42500000.0
2005-10-24 23:39:00,2.27784,2.27817,2.27757,2.2781,34500000.0
2005-10-24 23:40:00,2.27793,2.27793,2.27733,2.27733,34200000.0
2005-10-24 23:41:00,2.27778,2.27778,2.27729,2.27764,39800000.0
2005-10-24 23:42:00,2.27775,2.27807,2.27757,2.27772,23800000.0
2005-10-24 23:43:00,2.27789,2.27805,2.2777,2.27799,45600000.0
2005-10-24 23:44:00,2.27787,2.2781,2.27787,2.27795,34000000.0
2005-10-24 23:45:00,2.27756,2.27788,2.27724,2.27788,33100000.0
2005-10-24 23:46:00,2.2774,2.27846,2.2773,2.27846,41000000.0
2005-10-24 23:47:00,2.27822,2.27845,2.27763,2.27784,42700000.0
2005-10-24 23:48:00,2.27792,2.2781,2.27754,2.27761,41700000.0
2005-10-24 23:49:00,2.2778,2.27796,2.27741,2.27788,59600000.0
2005-10-24 23:50:00,2.27779,2.27786,2.27769,2.2778,40100000.0
2005-10-24 23:51:00,2.2781,2.2781,2.27748,2.27797,53100000.0
2005-10-24 23:52:00,2.27772,2.2779,2.27756,2.27765,33900000.0
2005-10-24 23:53:00,2.27797,2.27826,2.27793,2.27794,39400000.0
2005-10-24 23:54:00,2.27812,2.27813,2.27789,2.27803,23500000.0
2005-10-24 23:55:00,2.27801,2.27839,2.27801,2.27801,16700000.0
2005-10-24 23:56:00,2.27823,2.27823,2.27785,2.27821,28000000.0
2005-10-24 23:57:00,2.27794,2.27837,2.27784,2.27837,22600000.0
2005-10-24 23:58:00,2.2785,2.2785,2.27799,2.27803,27700000.0
2005-10-24 23:59:00,2.27811,2.27823,2.278,2.27815,53100000.0
2005-10-25 00:00:00,2.27827,2.27831,2.27797,2.27797,42800000.0
2005-10-25 00:01:00,2.2779,2.27846,2.2778,2.27831,29600000.0
2005-10-25 00:02:00,2.27858,2.27882,2.27858,2.27867,26100000.0
2005-10-25 00:03:00,2.27847,2.27896,2.27829,2.27853,49500000.0
2005-10-25 00:04:00,2.27849,2.27867,2.27781,2.27813,39100000.0
2005-10-25 00:05:00,2.27879,2.27903,2.27879,2.27903,23700000.0
2005-10-25 00:06:00,2.27909,2.27909,2.27855,2.27897,32900000.0
2005-10-25 00:07:00,2.2792,2.27932,2.27911,2.27932,41100001.0
2005-10-25 00:08:00,2.2795,2.27962,2.27898,2.27898,19000000.0
2005-10-25 00:09:00,2.27957,2.2799,2.27957,2.27979,41500000.0
2005-10-25 00:10:00,2.27972,2.27972,2.27939,2.27961,39000000.0
2005-10-25 00:11:00,2.27962,2.27987,2.27935,2.27949,71200001.0
2005-10-25 00:12:00,2.27903,2.27939,2.27881,2.27925,27900000.0
2005-10-25 00:13:00,2.27898,2.27934,2.2789,2.2789,39300000.0
2005-10-25 00:14:00,2.27876,2.27897,2.27823,2.27823,41100000.0
2005-10-25 00:15:00,2.27811,2.2785,2.27811,2.27832,32400000.0
2005-10-25 00:16:00,2.27878,2.27878,2.27818,2.27831,20500000.0
2005-10-25 00:17:00,2.27849,2.27889,2.27828,2.27874,29500000.0
2005-10-25 00:18:00,2.27858,2.27858,2.27822,2.27837,27400000.0
2005-10-25 00:19:00,2.27849,2.2786,2.27828,2.27843,29700000.0
2005-10-25 00:20:00,2.27877,2.27877,2.27855,2.27859,39200000.0
2005-10-25 00:21:00,2.27853,2.27853,2.27807,2.27828,46000000.0
2005-10-25 00:22:00,2.27829,2.27832,2.27804,2.27804,25200000.0
2005-10-25 00:23:00,2.27829,2.27842,2.27795,2.27795,53200000.0
2005-10-25 00:24:00,2.27859,2.2786,2.27815,2.2786,31700000.0
2005-10-25 00:25:00,2.27869,2.27884,2.27812,2.27821,37600000.0
2005-10-25 00:26:00,2.27821,2.27851,2.27816,2.27851,42200000.0
2005-10-25 00:27:00,2.27831,2.27849,2.27799,2.27805,23200000.0
2005-10-25 00:28:00,2.27808,2.27825,2.27803,2.27821,32200000.0
2005-10-25 00:29:00,2.2786,2.27866,2.27855,2.27856,37800001.0
2005-10-25 00:30:00,2.27852,2.27866,2.27826,2.27833,49300000.0
2005-10-25 00:31:00,2.27831,2.27858,2.27818,2.27858,31100000.0
2005-10-25 00:32:00,2.2784,2.27865,2.27829,2.27865,46500001.0
2005-10-25 00:33:00,2.27873,2.27878,2.27826,2.27859,31200000.0
2005-10-25 00:34:00,2.2784,2.27859,2.27817,2.27817,37900000.0
2005-10-25 00:35:00,2.27816,2.27832,2.27802,2.27815,56900000.0
2005-10-25 00:36:00,2.2784,2.27851,2.27819,2.27845,48100000.0
2005-10-25 00:37:00,2.27811,2.27858,2.27811,2.27817,38400000.0
2005-10-25 00:38:00,2.27844,2.27844,2.27827,2.27827,27400000.0
2005-10-25 00:39:00,2.27826,2.27879,2.27814,2.27868,25700000.0
2005-10-25 00:40:00,2.27848,2.27853,2.27824,2.27824,26100000.0
2005-10-25 00:41:00,2.27828,2.27828,2.27783,2.27819,51400000.0
2005-10-25 00:42:00,2.27847,2.27847,2.2778,2.2778,31000000.0
2005-10-25 00:43:00,2.27822,2.27822,2.27775,2.27787,20300000.0
2005-10-25 00:44:00,2.27795,2.27816,2.27767,2.27785,47000001.0
2005-10-25 00:45:00,2.27759,2.27805,2.27748,2.27761,38200000.0
2005-10-25 00:46:00,2.27778,2.27804,2.27759,2.27762,39300000.0
2005-10-25 00:47:00,2.27764,2.27791,2.27763,2.27763,18400000.0
2005-10-25 00:48:00,2.2779,2.27795,2.27769,2.27792,19700000.0
2005-10-25 00:49:00,2.27787,2.27791,2.2777,2.2777,30900000.0
2005-10-25 00:50:00,2.27775,2.27803,2.27762,2.27796,46600000.0
2005-10-25 00:51:00,2.27813,2.27832,2.27812,2.27832,38600000.0
2005-10-25 00:52:00,2.27797,2.2781,2.27761,2.2777,41800000.0
2005-10-25 00:53:00,2.27785,2.27829,2.27749,2.27749,47900000.0
2005-10-25 00:54:00,2.27831,2.27847,2.27831,2.27847,9600000.0
2005-10-25 00:55:00,2.27817,2.27828,2.27779,2.27828,19300000.0
2005-10-25 00:56:00,2.27834,2.27848,2.27827,2.27842,24500000.0
2005-10-25 00:57:00,2.27789,2.27836,2.27789,2.27836,21600000.0
2005-10-25 00:58:00,2.27808,2.27808,2.27766,2.27803,30700000.0
2005-10-25 00:59:00,2.27803,2.27803,2.27751,2.27761,25100000.0
2005-10-25 01:00:00,2.27802,2.27808,2.27781,2.27807,53000000.0
2005-10-25 01:01:00,2.27752,2.2781,2.27726,2.2781,43800000.0
2005-10-25 01:02:00,2.27794,2.27794,2.27765,2.27765,43300000.0
2005-10-25 01:03:00,2.27781,2.27781,2.27727,2.27734,38900000.0
2005-10-25 01:04:00,2.27776,2.2778,2.27769,2.2777,23000000.0
2005-10-25 01:05:00,2.27781,2.27781,2.27762,2.27771,25700000.0
2005-10-25 01:06:00,2.27775,2.27789,2.27749,2.27789,23200000.0
2005-10-25 01:07:00,2.27758,2.27777,2.27751,2.27777,47300000.0
2005-10-25 01:08:00,2.27745,2.27773,2.27741,2.27773,30000001.0
2005-10-25 01:09:00,2.27778,2.27807,2.27772,2.27772,25600000.0
2005-10-25 01:10:00,2.2777,2.27789,2.27732,2.27787,41400000.0
2005-10-25 01:11:00,2.27784,2.27812,2.27782,2.27782,35400000.0
2005-10-25 01:12:00,2.27732,2.27762,2.27701,2.27717,36600000.0
2005-10-25 01:13:00,2.277,2.27746,2.277,2.27746,12100000.0
2005-10-25 01:14:00,2.27712,2.27768,2.27712,2.27765,37200000.0
2005-10-25 01:15:00,2.27771,2.27771,2.27738,2.2775,30800000.0
2005-10-25 01:16:00,2.27734,2.27734,2.27678,2.27678,29200000.0
2005-10-25 01:17:00,2.27719,2.27726,2.27691,2.27701,36300000.0
2005-10-25 01:18:00,2.27708,2.27713,2.2769,2.27701,38500000.0
2005-10-25 01:19:00,2.27697,2.27734,2.27666,2.27723,35800000.0
2005-10-25 01:20:00,2.27706,2.27729,2.27706,2.27718,29200000.0
2005-10-25 01:21:00,2.27707,2.27726,2.27707,2.27726,31700000.0
2005-10-25 01:22:00,2.27735,2.27755,2.27705,2.27741,45500000.0
2005-10-25 01:23:00,2.2772,2.27755,2.27716,2.27755,38200000.0
2005-10-25 01:24:00,2.27731,2.27744,2.27731,2.27744,9600000.0
2005-10-25 01:25:00,2.27751,2.27788,2.27724,2.27788,42400000.0
2005-10-25 01:26:00,2.27774,2.27777,2.2775,2.2775,25100000.0
2005-10-25 01:27:00,2.27716,2.2778,2.27702,2.27744,38600000.0
2005-10-25 01:28:00,2.27746,2.27754,2.27694,2.27743,48200000.0
2005-10-25 01:29:00,2.27768,2.27779,2.2775,2.2775,20800000.0
2005-10-25 01:30:00,2.27765,2.27822,2.27765,2.27802,37900000.0
2005-10-25 01:31:00,2.27792,2.27795,2.27778,2.27787,23500000.0
2005-10-25 01:32:00,2.27776,2.27791,2.27754,2.27791,33100000.0
2005-10-25 01:33:00,2.27796,2.27798,2.27775,2.27786,40200000.0
2005-10-25 01:34:00,2.27778,2.27798,2.27768,2.27768,37300000.0
2005-10-25 01:35:00,2.27785,2.27804,2.27784,2.27784,20600000.0
2005-10-25 01:36:00,2.27761,2.2778,2.27757,2.27764,21400000.0
2005-10-25 01:37:00,2.27767,2.27783,2.27733,2.27739,37800000.0
2005-10-25 01:38:00,2.27725,2.27736,2.27702,2.2772,42300000.0
2005-10-25 01:39:00,2.27713,2.27729,2.27706,2.27706,36000000.0
2005-10-25 01:40:00,2.27706,2.27706,2.27673,2.27681,21600000.0
2005-10-25 01:41:00,2.27685,2.277,2.27649,2.277,35700000.0
2005-10-25 01:42:00,2.27705,2.27721,2.27658,2.27701,25800000.0
2005-10-25 01:43:00,2.27728,2.27802,2.27728,2.27778,27600000.0
2005-10-25 01:44:00,2.27752,2.27752,2.27654,2.27663,23800000.0
2005-10-25 01:45:00,2.27644,2.27671,2.27642,2.27671,26600000.0
2005-10-25 01:46:00,2.27657,2.27675,2.27649,2.27657,22700000.0
2005-10-25 01:47:00,2.27656,2.27656,2.27608,2.27646,45500000.0
2005-10-25 01:48:00,2.27644,2.27659,2.27612,2.27612,58600000.0
2005-10-25 01:49:00,2.27614,2.27625,2.27579,2.27579,31000000.0
2005-10-25 01:50:00,2.27618,2.27704,2.27617,2.27704,28500000.0
2005-10-25 01:51:00,2.27677,2.27691,2.27673,2.27675,41700000.0
2005-10-25 01:52:00,2.27685,2.27711,2.27656,2.27689,57400000.0
2005-10-25 01:53:00,2.27692,2.27725,2.27675,2.27723,42399999.0
2005-10-25 01:54:00,2.27733,2.27806,2.27733,2.27801,30500000.0
2005-10-25 01:55:00,2.27793,2.27808,2.27768,2.27768,61900000.0
2005-10-25 01:56:00,2.2776,2.27782,2.27753,2.27782,44400000.0
2005-10-25 01:57:00,2.27813,2.27828,2.27804,2.27828,42900000.0
2005-10-25 01:58:00,2.27814,2.27814,2.27781,2.278,26300000.0
2005-10-25 01:59:00,2.27817,2.27828,2.27791,2.27801,46900000.0
2005-10-25 02:00:00,2.27817,2.27817,2.27797,2.27797,24700000.0
2005-10-25 02:01:00,2.27742,2.27773,2.27718,2.27758,40300000.0
2005-10-25 02:02:00,2.27734,2.27783,2.27734,2.27782,29800000.0
2005-10-25 02:03:00,2.27765,2.27775,2.27765,2.27765,7200000.0
2005-10-25 02:04:00,2.27768,2.27773,2.27741,2.27755,27200000.0
2005-10-25 02:05:00,2.27737,2.27758,2.27698,2.27758,67200000.0
2005-10-25 02:06:00,2.27772,2.27779,2.27735,2.27768,33200000.0
2005-10-25 02:07:00,2.27773,2.27793,2.27773,2.27788,37800000.0
2005-10-25 02:08:00,2.27815,2.27882,2.27815,2.27882,26800000.0
2005-10-25 02:09:00,2.27905,2.27905,2.27804,2.27804,16200000.0
2005-10-25 02:10:00,2.27779,2.27832,2.2775,2.27821,48400000.0
2005-10-25 02:11:00,2.27806,2.27818,2.27779,2.27801,39800000.0
2005-10-25 02:12:00,2.27782,2.27782,2.2769,2.2772,42100000.0
2005-10-25 02:13:00,2.27728,2.27777,2.27718,2.27767,46200000.0
2005-10-25 02:14:00,2.27781,2.27826,2.27767,2.27826,31900000.0
2005-10-25 02:15:00,2.27851,2.27851,2.27796,2.27803,50900000.0
2005-10-25 02:16:00,2.27817,2.27829,2.27788,2.27788,18400000.0
2005-10-25 02:17:00,2.2778,2.27826,2.27765,2.27826,21800000.0
2005-10-25 02:18:00,2.27798,2.27803,2.27769,2.27774,30400000.0
2005-10-25 02:19:00,2.27783,2.27839,2.27777,2.27793,45100000.0
2005-10-25 02:20:00,2.27802,2.27827,2.27796,2.27808,24000000.0
2005-10-25 02:21:00,2.27793,2.27811,2.27791,2.27808,24400000.0
2005-10-25 02:22:00,2.27826,2.27828,2.27768,2.27828,32400000.0
2005-10-25 02:23:00,2.27798,2.27827,2.27791,2.27812,33900000.0
2005-10-25 02:24:00,2.27823,2.27823,2.27817,2.27817,7200000.0
2005-10-25 02:25:00,2.27795,2.27795,2.2775,2.27757,31100000.0
2005-10-25 02:26:00,2.27815,2.27833,2.27778,2.27789,26000000.0
2005-10-25 02:27:00,2.27835,2.27835,2.27778,2.27824,31800000.0
2005-10-25 02:28:00,2.27823,2.27836,2.27798,2.27808,29200000.0
2005-10-25 02:29:00,2.27803,2.27815,2.27756,2.27756,57100000.0
2005-10-25 02:30:00,2.27775,2.27836,2.27775,2.27835,20600000.0
2005-10-25 02:31:00,2.2783,2.27839,2.27787,2.27792,44200000.0
2005-10-25 02:32:00,2.2779,2.27818,2.27756,2.27784,31200000.0
2005-10-25 02:33:00,2.27788,2.27791,2.27758,2.27771,51800000.0
2005-10-25 02:34:00,2.27732,2.27747,2.27664,2.27733,27500000.0
2005-10-25 02:35:00,2.27757,2.27789,2.27757,2.27776,28800000.0
2005-10-25 02:36:00,2.27782,2.27784,2.2774,2.27784,30000000.0
2005-10-25 02:37:00,2.27745,2.27794,2.27744,2.27794,38000000.0
2005-10-25 02:38:00,2.27827,2.27843,2.27815,2.27815,34800000.0
2005-10-25 02:39:00,2.27821,2.27837,2.27818,2.27824,36600000.0
2005-10-25 02:40:00,2.27815,2.27818,2.27798,2.27802,38200000.0
2005-10-25 02:41:00,2.27806,2.27821,2.27748,2.27775,22200000.0
2005-10-25 02:42:00,2.27761,2.27794,2.27761,2.27771,31900000.0
2005-10-25 02:43:00,2.27765,2.27785,2.27753,2.27762,63300000.0
2005-10-25 02:44:00,2.27748,2.2776,2.27736,2.27746,40900000.0
2005-10-25 02:45:00,2.27735,2.27763,2.27699,2.27699,44600000.0
2005-10-25 02:46:00,2.2777,2.27821,2.2777,2.2778,31500000.0
2005-10-25 02:47:00,2.27753,2.27823,2.27753,2.27808,24100000.0
2005-10-25 02:48:00,2.27778,2.27795,2.27742,2.27795,40000000.0
2005-10-25 02:49:00,2.27817,2.27817,2.27759,2.2776,24800000.0
2005-10-25 02:50:00,2.27807,2.27815,2.27778,2.27781,30800000.0
2005-10-25 02:51:00,2.27827,2.27838,2.27807,2.27819,31600000.0
2005-10-25 02:52:00,2.27787,2.27787,2.27739,2.2778,20300000.0
2005-10-25 02:53:00,2.27813,2.27813,2.27795,2.27803,31500000.0
2005-10-25 02:54:00,2.27823,2.27841,2.27823,2.27833,14300000.0
2005-10-25 02:55:00,2.27819,2.2784,2.27815,2.2782,36000000.0
2005-10-25 02:56:00,2.27824,2.2784,2.27752,2.27768,44600000.0
2005-10-25 02:57:00,2.27765,2.27839,2.27749,2.27822,29700000.0
2005-10-25 02:58:00,2.27817,2.27848,2.27809,2.27848,33500000.0
2005-10-25 02:59:00,2.27869,2.27869,2.27824,2.27826,43300000.0
2005-10-25 03:00:00,2.2781,2.27864,2.27805,2.27846,37100000.0
2005-10-25 03:01:00,2.27844,2.27844,2.27799,2.27827,46400000.0
2005-10-25 03:02:00,2.27816,2.27855,2.27791,2.27855,19600000.0
2005-10-25 03:03:00,2.27818,2.27843,2.27808,2.27812,38200000.0
2005-10-25 03:04:00,2.27802,2.27824,2.27794,2.27824,19600000.0
2005-10-25 03:05:00,2.27786,2.27818,2.27782,2.27792,56600000.0
2005-10-25 03:06:00,2.27782,2.2779,2.27748,2.2779,31200000.0
2005-10-25 03:07:00,2.27802,2.27807,2.27781,2.27807,38600000.0
2005-10-25 03:08:00,2.27837,2.27852,2.27837,2.27844,53500000.0
2005-10-25 03:09:00,2.27844,2.27858,2.27783,2.27783,34000000.0
2005-10-25 03:10:00,2.27825,2.27865,2.27825,2.27857,19200000.0
2005-10-25 03:11:00,2.27848,2.27861,2.27828,2.27828,37700000.0
2005-10-25 03:12:00,2.27818,2.27844,2.27806,2.27814,35400000.0
2005-10-25 03:13:00,2.27785,2.27829,2.27776,2.27799,47100000.0
2005-10-25 03:14:00,2.27811,2.27836,2.27798,2.27836,38200000.0
2005-10-25 03:15:00,2.27834,2.2785,2.2781,2.27842,23500000.0
2005-10-25 03:16:00,2.27872,2.2788,2.2783,2.27861,44300000.0
2005-10-25 03:17:00,2.27868,2.2788,2.27864,2.2788,9000000.0
2005-10-25 03:18:00,2.27882,2.27888,2.27872,2.27872,34700000.0
2005-10-25 03:19:00,2.27843,2.27847,2.27807,2.27847,27400000.0
2005-10-25 03:20:00,2.27844,2.27846,2.27799,2.27801,50500000.0
2005-10-25 03:21:00,2.27793,2.27827,2.27793,2.27803,27300000.0
2005-10-25 03:22:00,2.2782,2.27823,2.27773,2.27773,26000000.0
2005-10-25 03:23:00,2.27781,2.27808,2.27776,2.27808,21900000.0
2005-10-25 03:24:00,2.27819,2.27819,2.27771,2.27779,44600000.0
2005-10-25 03:25:00,2.27782,2.27782,2.27727,2.27728,11200000.0
2005-10-25 03:26:00,2.27715,2.27784,2.27712,2.27781,33700000.0
2005-10-25 03:27:00,2.27762,2.27782,2.27718,2.27736,34400000.0
2005-10-25 03:28:00,2.27778,2.27778,2.27755,2.27768,23400000.0
2005-10-25 03:29:00,2.27747,2.27747,2.27684,2.27684,10800000.0
2005-10-25 03:30:00,2.27741,2.27769,2.27714,2.27766,30000000.0
2005-10-25 03:31:00,2.27759,2.27777,2.27759,2.27764,48000000.0
2005-10-25 03:32:00,2.27766,2.27773,2.27749,2.27749,23400000.0
2005-10-25 03:33:00,2.27754,2.27778,2.27724,2.27778,26000000.0
2005-10-25 03:34:00,2.27772,2.27772,2.2773,2.27734,21800000.0
2005-10-25 03:35:00,2.27742,2.27769,2.27726,2.2774,30700000.0
2005-10-25 03:36:00,2.27779,2.27785,2.27764,2.27764,22100000.0
2005-10-25 03:37:00,2.27751,2.27774,2.27722,2.27771,26300000.0
2005-10-25 03:38:00,2.27773,2.27795,2.27773,2.27785,31700000.0
2005-10-25 03:39:00,2.27789,2.27812,2.27767,2.27777,54000000.0
2005-10-25 03:40:00,2.27769,2.27777,2.2775,2.27752,24000000.0
2005-10-25 03:41:00,2.27729,2.27781,2.27701,2.27781,40600000.0
2005-10-25 03:42:00,2.27765,2.27765,2.27729,2.27755,10000000.0
2005-10-25 03:43:00,2.27768,2.27768,2.27753,2.27753,21600000.0
2005-10-25 03:44:00,2.27726,2.27774,2.27723,2.27762,43800000.0
2005-10-25 03:45:00,2.27761,2.27778,2.27752,2.27774,54400000.0
2005-10-25 03:46:00,2.2778,2.2778,2.27768,2.27773,38200000.0
2005-10-25 03:47:00,2.27771,2.27782,2.2774,2.27761,31300000.0
2005-10-25 03:48:00,2.27769,2.27775,2.27752,2.27775,14800000.0
2005-10-25 03:49:00,2.2777,2.27794,2.27769,2.27785,43400000.0
2005-10-25 03:50:00,2.27777,2.27777,2.27747,2.27747,32400000.0
2005-10-25 03:51:00,2.27733,2.27763,2.27711,2.2774,37300000.0
2005-10-25 03:52:00,2.27721,2.27762,2.2772,2.27745,50700000.0
2005-10-25 03:53:00,2.27718,2.27718,2.27685,2.27685,30400000.0
2005-10-25 03:54:00,2.27741,2.27772,2.2774,2.2774,25000000.0
2005-10-25 03:55:00,2.27737,2.27745,2.27686,2.27725,41800000.0
2005-10-25 03:56:00,2.27734,2.27735,2.2771,2.27735,29200000.0
2005-10-25 03:57:00,2.2775,2.27775,2.27725,2.27753,45700000.0
2005-10-25 03:58:00,2.27744,2.27751,2.2771,2.27751,28700000.0
2005-10-25 03:59:00,2.27743,2.27755,2.27719,2.27755,24100000.0
2005-10-25 04:00:00,2.27767,2.27767,2.2769,2.27728,43200000.0
2005-10-25 04:01:00,2.27718,2.27745,2.27718,2.27738,21600000.0
2005-10-25 04:02:00,2.27726,2.27726,2.27688,2.27694,34000000.0
2005-10-25 04:03:00,2.27717,2.27726,2.27703,2.2771,47400000.0
2005-10-25 04:04:00,2.27717,2.27732,2.27699,2.27701,49000000.0
2005-10-25 04:05:00,2.27717,2.27737,2.27716,2.27719,40000000.0
2005-10-25 04:06:00,2.27716,2.27716,2.27671,2.27671,54600000.0
2005-10-25 04:07:00,2.27707,2.27739,2.27683,2.27739,66699999.0
2005-10-25 04:08:00,2.27772,2.27772,2.27721,2.27745,55100000.0
2005-10-25 04:09:00,2.27753,2.27776,2.27749,2.27767,58399999.0
2005-10-25 04:10:00,2.27758,2.27813,2.27743,2.27797,18700000.0
2005-10-25 04:11:00,2.27782,2.27782,2.27747,2.27767,32500000.0
2005-10-25 04:12:00,2.2777,2.27794,2.27746,2.27794,24200000.0
2005-10-25 04:13:00,2.2778,2.27827,2.27769,2.27792,35000000.0
2005-10-25 04:14:00,2.27809,2.27817,2.27772,2.27817,38000000.0
2005-10-25 04:15:00,2.27812,2.27826,2.27792,2.27797,27100000.0
2005-10-25 04:16:00,2.27785,2.27798,2.27757,2.27793,38000000.0
2005-10-25 04:17:00,2.27809,2.27809,2.27746,2.27753,54600000.0
2005-10-25 04:18:00,2.27788,2.27805,2.27773,2.2779,46900000.0
2005-10-25 04:19:00,2.27809,2.27809,2.27769,2.27773,28200000.0
2005-10-25 04:20:00,2.27767,2.27786,2.27766,2.27776,38000000.0
2005-10-25 04:21:00,2.27753,2.27776,2.27722,2.27775,29100000.0
2005-10-25 04:22:00,2.2774,2.27751,2.27686,2.27751,27900000.0
2005-10-25 04:23:00,2.27733,2.27733,2.27714,2.27725,30300000.0
2005-10-25 04:24:00,2.27706,2.27714,2.27677,2.27681,49500000.0
2005-10-25 04:25:00,2.27672,2.27672,2.27619,2.27633,26500000.0
2005-10-25 04:26:00,2.27669,2.27678,2.27669,2.27678,10500000.0
2005-10-25 04:27:00,2.27647,2.27667,2.27626,2.27655,39300000.0
2005-10-25 04:28:00,2.27651,2.27651,2.27595,2.27651,26300000.0
2005-10-25 04:29:00,2.27681,2.27681,2.27661,2.27661,22800000.0
2005-10-25 04:30:00,2.27653,2.27653,2.27621,2.27635,49900000.0
2005-10-25 04:31:00,2.2764,2.27668,2.27595,2.27668,34100000.0
2005-10-25 04:32:00,2.27692,2.27692,2.27623,2.27629,23200000.0
2005-10-25 04:33:00,2.27678,2.27687,2.27664,2.2767,49200000.0
2005-10-25 04:34:00,2.27649,2.27666,2.27624,2.27666,44500000.0
2005-10-25 04:35:00,2.27644,2.27659,2.27617,2.27617,47500000.0
2005-10-25 04:36:00,2.27655,2.27678,2.27627,2.27678,20600000.0
2005-10-25 04:37:00,2.2767,2.2767,2.27606,2.27668,53400000.0
2005-10-25 04:38:00,2.27661,2.27661,2.27611,2.27633,31100000.0
2005-10-25 04:39:00,2.27668,2.27689,2.27649,2.27689,28400000.0
2005-10-25 04:40:00,2.27671,2.27682,2.27645,2.2765,42300000.0
2005-10-25 04:41:00,2.27666,2.27679,2.27664,2.27679,37300000.0
2005-10-25 04:42:00,2.27655,2.2768,2.27655,2.2768,34900000.0
2005-10-25 04:43:00,2.27698,2.27698,2.27682,2.27682,4600000.0
2005-10-25 04:44:00,2.27673,2.27673,2.27635,2.27663,20000000.0
2005-10-25 04:45:00,2.27691,2.27708,2.27647,2.27675,38600000.0
2005-10-25 04:46:00,2.27667,2.27692,2.27657,2.27663,29600000.0
2005-10-25 04:47:00,2.27655,2.27677,2.27655,2.27666,27200000.0
2005-10-25 04:48:00,2.27666,2.27666,2.27632,2.27632,18300000.0
2005-10-25 04:49:00,2.27675,2.27675,2.27661,2.27661,20500000.0
2005-10-25 04:50:00,2.27658,2.2768,2.27651,2.27678,42600000.0
2005-10-25 04:51:00,2.27673,2.27691,2.27661,2.2767,37300000.0
2005-10-25 04:52:00,2.27682,2.27687,2.2765,2.27687,18400000.0
2005-10-25 04:53:00,2.27666,2.27679,2.27632,2.27679,40300000.0
2005-10-25 04:54:00,2.2767,2.2768,2.27662,2.27674,17900000.0
2005-10-25 04:55:00,2.27701,2.27708,2.27658,2.27691,30400000.0
2005-10-25 04:56:00,2.27696,2.27727,2.27692,2.277,63800000.0
2005-10-25 04:57:00,2.277,2.27709,2.27688,2.27691,43500000.0
2005-10-25 04:58:00,2.27682,2.27716,2.27682,2.27716,30700000.0
2005-10-25 04:59:00,2.27676,2.27687,2.27668,2.27676,51900000.0
2005-10-25 05:00:00,2.2771,2.2771,2.27687,2.27699,55500000.0
2005-10-25 05:01:00,2.2771,2.2772,2.27652,2.27672,32200000.0
2005-10-25 05:02:00,2.27713,2.2777,2.27713,2.27744,25400000.0
2005-10-25 05:03:00,2.27722,2.27722,2.27715,2.27715,5500000.0
2005-10-25 05:04:00,2.27672,2.27691,2.27651,2.27672,42100000.0
2005-10-25 05:05:00,2.2767,2.27699,2.27639,2.27699,45700000.0
2005-10-25 05:06:00,2.27697,2.27734,2.27681,2.27717,34200000.0
2005-10-25 05:07:00,2.27715,2.27738,2.27687,2.27729,38400000.0
2005-10-25 05:08:00,2.27709,2.27745,2.27698,2.27719,27300000.0
2005-10-25 05:09:00,2.27734,2.2775,2.27696,2.27696,12800000.0
2005-10-25 05:10:00,2.27744,2.27754,2.27704,2.27754,34200000.0
2005-10-25 05:11:00,2.27742,2.27742,2.27698,2.2771,27400000.0
2005-10-25 05:12:00,2.27714,2.27714,2.27669,2.27681,32700000.0
2005-10-25 05:13:00,2.27717,2.27717,2.27641,2.27674,42200000.0
2005-10-25 05:14:00,2.27681,2.27687,2.27666,2.27667,26500000.0
2005-10-25 05:15:00,2.27662,2.27662,2.27633,2.27657,22700000.0
2005-10-25 05:16:00,2.27608,2.27666,2.27608,2.27658,66899999.0
2005-10-25 05:17:00,2.27649,2.27656,2.27608,2.27608,30500000.0
2005-10-25 05:18:00,2.27599,2.2762,2.27563,2.27563,34000000.0
2005-10-25 05:19:00,2.27545,2.2759,2.27533,2.2759,45000000.0
2005-10-25 05:20:00,2.27581,2.27621,2.27581,2.2762,33800000.0
2005-10-25 05:21:00,2.27618,2.27626,2.27597,2.27609,27400000.0
2005-10-25 05:22:00,2.27601,2.27628,2.27583,2.27628,31900000.0
2005-10-25 05:23:00,2.27629,2.27632,2.27546,2.27546,35800000.0
2005-10-25 05:24:00,2.27594,2.27599,2.27571,2.27599,42000000.0
2005-10-25 05:25:00,2.27599,2.2763,2.2759,2.27595,29600000.0
2005-10-25 05:26:00,2.27592,2.2762,2.27566,2.27604,34400000.0
2005-10-25 05:27:00,2.27605,2.27627,2.27562,2.27627,18800000.0
2005-10-25 05:28:00,2.27618,2.27618,2.27596,2.27604,24600000.0
2005-10-25 05:29:00,2.27608,2.27628,2.27608,2.27612,37900000.0
2005-10-25 05:30:00,2.27583,2.27607,2.27573,2.27601,30800000.0
2005-10-25 05:31:00,2.27617,2.27653,2.27612,2.2765,26200000.0
2005-10-25 05:32:00,2.27685,2.27688,2.27621,2.27621,39600000.0
2005-10-25 05:33:00,2.27664,2.27673,2.27631,2.27667,39800000.0
2005-10-25 05:34:00,2.27655,2.27699,2.27627,2.27699,34000000.0
2005-10-25 05:35:00,2.2768,2.2768,2.27635,2.27663,18400000.0
2005-10-25 05:36:00,2.27671,2.27673,2.27641,2.27661,47600000.0
2005-10-25 05:37:00,2.27642,2.2765,2.27617,2.2765,21100000.0
2005-10-25 05:38:00,2.27639,2.27661,2.27617,2.27654,29600000.0
2005-10-25 05:39:00,2.27632,2.27673,2.27611,2.27673,83400001.0
2005-10-25 05:40:00,2.27677,2.27693,2.27662,2.27662,26800000.0
2005-10-25 05:41:00,2.27613,2.27669,2.27613,2.27654,20900000.0
2005-10-25 05:42:00,2.27638,2.27638,2.2762,2.27631,32800000.0
2005-10-25 05:43:00,2.27633,2.27695,2.27628,2.27695,37200000.0
2005-10-25 05:44:00,2.27642,2.27675,2.27609,2.27625,24600000.0
2005-10-25 05:45:00,2.27624,2.27658,2.27602,2.27645,56000000.0
2005-10-25 05:46:00,2.27662,2.27662,2.27576,2.27601,45600000.0
2005-10-25 05:47:00,2.27612,2.27616,2.27556,2.27563,46600000.0
2005-10-25 05:48:00,2.27642,2.27668,2.27641,2.27652,39800000.0
2005-10-25 05:49:00,2.27622,2.27638,2.27589,2.27589,40300000.0
2005-10-25 05:50:00,2.27566,2.27594,2.2754,2.2755,66800000.0
2005-10-25 05:51:00,2.27568,2.276,2.27566,2.27595,33200000.0
2005-10-25 05:52:00,2.27587,2.27601,2.27585,2.27585,34900000.0
2005-10-25 05:53:00,2.27544,2.27566,2.27525,2.27525,43500000.0
2005-10-25 05:54:00,2.27586,2.27597,2.27586,2.2759,36600000.0
2005-10-25 05:55:00,2.27578,2.27578,2.27543,2.27556,18300000.0
2005-10-25 05:56:00,2.27585,2.27588,2.27581,2.27583,19400000.0
2005-10-25 05:57:00,2.2757,2.2758,2.27558,2.27572,33800000.0
2005-10-25 05:58:00,2.27566,2.27584,2.27526,2.27575,34300000.0
2005-10-25 05:59:00,2.27599,2.27599,2.27565,2.27591,31100000.0
2005-10-25 06:00:00,2.27613,2.27646,2.27594,2.27594,38200000.0
2005-10-25 06:01:00,2.27634,2.27652,2.27601,2.27613,25900000.0
2005-10-25 06:02:00,2.27602,2.27631,2.27583,2.27624,37000000.0
2005-10-25 06:03:00,2.2763,2.27665,2.27609,2.27638,51200000.0
2005-10-25 06:04:00,2.2765,2.27654,2.27619,2.27619,36300000.0
2005-10-25 06:05:00,2.27619,2.27645,2.27595,2.27621,20600000.0
2005-10-25 06:06:00,2.27611,2.27611,2.27552,2.27553,35100000.0
2005-10-25 06:07:00,2.27585,2.27611,2.27579,2.27596,36000000.0
2005-10-25 06:08:00,2.27568,2.27607,2.27547,2.27587,22100000.0
2005-10-25 06:09:00,2.27548,2.27607,2.27524,2.27594,21600000.0
2005-10-25 06:10:00,2.27585,2.27593,2.2754,2.27593,34000000.0
2005-10-25 06:11:00,2.27591,2.27611,2.27562,2.27562,50600000.0
2005-10-25 06:12:00,2.27569,2.27596,2.27531,2.27561,29900000.0
2005-10-25 06:13:00,2.2755,2.27589,2.27525,2.27587,32800000.0
2005-10-25 06:14:00,2.27564,2.27578,2.27501,2.27533,36600000.0
2005-10-25 06:15:00,2.27507,2.27568,2.27485,2.27551,30000000.0
2005-10-25 06:16:00,2.2759,2.27637,2.2759,2.27637,24300000.0
2005-10-25 06:17:00,2.27652,2.27652,2.27638,2.27638,39599999.0
2005-10-25 06:18:00,2.27633,2.27652,2.2761,2.27641,55399999.0
2005-10-25 06:19:00,2.27633,2.27633,2.27612,2.27612,14400000.0
2005-10-25 06:20:00,2.2762,2.2764,2.2762,2.2764,5200000.0
2005-10-25 06:21:00,2.27633,2.27672,2.27609,2.27672,40600000.0
2005-10-25 06:22:00,2.27655,2.27655,2.27608,2.27628,39900000.0
2005-10-25 06:23:00,2.27662,2.27662,2.2755,2.2755,41100000.0
2005-10-25 06:24:00,2.27634,2.27644,2.27546,2.27546,16000000.0
2005-10-25 06:25:00,2.27619,2.27671,2.27619,2.27653,28200000.0
2005-10-25 06:26:00,2.27674,2.2769,2.27666,2.27666,20400000.0
2005-10-25 06:27:00,2.27669,2.27679,2.2762,2.2762,34400000.0
2005-10-25 06:28:00,2.27651,2.27658,2.27627,2.27644,23800000.0
2005-10-25 06:29:00,2.27633,2.27642,2.27596,2.2761,31600000.0
2005-10-25 06:30:00,2.27624,2.27666,2.27599,2.27629,48700000.0
2005-10-25 06:31:00,2.27606,2.2763,2.27586,2.27598,59900000.0
2005-10-25 06:32:00,2.27659,2.27659,2.27579,2.276,23100000.0
2005-10-25 06:33:00,2.27632,2.27638,2.2758,2.2758,29400000.0
2005-10-25 06:34:00,2.27652,2.27653,2.27607,2.27628,33200000.0
2005-10-25 06:35:00,2.27616,2.27643,2.27596,2.27635,23800000.0
2005-10-25 06:36:00,2.27653,2.27674,2.27653,2.27662,29000000.0
2005-10-25 06:37:00,2.27652,2.27703,2.27643,2.27692,33400000.0
2005-10-25 06:38:00,2.27687,2.27708,2.27679,2.27708,55100000.0
2005-10-25 06:39:00,2.27726,2.27726,2.27699,2.27699,42600000.0
2005-10-25 06:40:00,2.27668,2.27754,2.27667,2.27754,32700000.0
2005-10-25 06:41:00,2.27745,2.27755,2.27736,2.27736,61700000.0
2005-10-25 06:42:00,2.27723,2.27735,2.27702,2.27725,45300000.0
2005-10-25 06:43:00,2.27715,2.27744,2.27685,2.27723,30200000.0
2005-10-25 06:44:00,2.27687,2.27722,2.27654,2.27722,55900000.0
2005-10-25 06:45:00,2.2769,2.27733,2.27648,2.27648,30800000.0
2005-10-25 06:46:00,2.27711,2.27728,2.27669,2.27681,38400000.0
2005-10-25 06:47:00,2.27692,2.27711,2.27639,2.27656,56000000.0
2005-10-25 06:48:00,2.27707,2.27722,2.27618,2.27678,26700000.0
2005-10-25 06:49:00,2.27649,2.27699,2.27647,2.27673,39300000.0
2005-10-25 06:50:00,2.27685,2.27722,2.27668,2.27697,20700000.0
2005-10-25 06:51:00,2.27709,2.27719,2.27635,2.27652,40600000.0
2005-10-25 06:52:00,2.27668,2.27717,2.27664,2.27697,53800000.0
2005-10-25 06:53:00,2.27696,2.27727,2.27678,2.27682,39900000.0
2005-10-25 06:54:00,2.27724,2.27724,2.27627,2.2763,38600000.0
2005-10-25 06:55:00,2.27718,2.27721,2.27714,2.2772,25200000.0
2005-10-25 06:56:00,2.27751,2.27751,2.27653,2.2769,44500000.0
2005-10-25 06:57:00,2.27684,2.27684,2.27645,2.27667,14000000.0
2005-10-25 06:58:00,2.27694,2.27725,2.27694,2.27699,37700000.0
2005-10-25 06:59:00,2.27709,2.27718,2.2764,2.27665,41300000.0
2005-10-25 07:00:00,2.27721,2.27733,2.27636,2.27636,34500000.0
2005-10-25 07:01:00,2.27665,2.2769,2.27629,2.27644,31200000.0
2005-10-25 07:02:00,2.27687,2.2769,2.27666,2.27671,15400000.0
2005-10-25 07:03:00,2.27694,2.27694,2.27655,2.27655,44000000.0
2005-10-25 07:04:00,2.27645,2.27653,2.27631,2.2765,46900000.0
2005-10-25 07:05:00,2.27685,2.27685,2.2762,2.2762,44000000.0
2005-10-25 07:06:00,2.27641,2.27641,2.27611,2.27615,18000000.0
2005-10-25 07:07:00,2.27606,2.27612,2.27593,2.27599,34200000.0
2005-10-25 07:08:00,2.27574,2.27594,2.27556,2.27574,38500000.0
2005-10-25 07:09:00,2.27601,2.27604,2.27554,2.27595,27000000.0
2005-10-25 07:10:00,2.2761,2.27643,2.27593,2.27636,22500000.0
2005-10-25 07:11:00,2.27646,2.27646,2.2757,2.27575,35000000.0
2005-10-25 07:12:00,2.27626,2.27639,2.27561,2.27567,30600000.0
2005-10-25 07:13:00,2.27581,2.27628,2.2757,2.27628,29600000.0
2005-10-25 07:14:00,2.27627,2.27634,2.27588,2.27614,31200000.0
2005-10-25 07:15:00,2.27628,2.27628,2.27589,2.27607,31200000.0
2005-10-25 07:16:00,2.27588,2.2761,2.2756,2.27593,22300000.0
2005-10-25 07:17:00,2.27583,2.27586,2.27546,2.27586,40900000.0
2005-10-25 07:18:00,2.27582,2.276,2.27562,2.276,26800000.0
2005-10-25 07:19:00,2.27558,2.27623,2.27546,2.27623,46500000.0
2005-10-25 07:20:00,2.27619,2.27619,2.27543,2.27553,29200000.0
2005-10-25 07:21:00,2.2759,2.27594,2.27551,2.27588,29000000.0
2005-10-25 07:22:00,2.27581,2.27608,2.27581,2.27586,12000000.0
2005-10-25 07:23:00,2.27604,2.27632,2.27573,2.27573,36700000.0
2005-10-25 07:24:00,2.27636,2.27636,2.27568,2.27593,47000000.0
2005-10-25 07:25:00,2.27595,2.27633,2.27595,2.27633,19800000.0
2005-10-25 07:26:00,2.27634,2.27634,2.27589,2.27593,24000000.0
2005-10-25 07:27:00,2.27595,2.27626,2.27576,2.27613,37100000.0
2005-10-25 07:28:00,2.27599,2.27608,2.27599,2.27602,32200000.0
2005-10-25 07:29:00,2.27612,2.27615,2.27582,2.27615,27500000.0
2005-10-25 07:30:00,2.27613,2.27621,2.27588,2.2762,24200000.0
2005-10-25 07:31:00,2.27605,2.27605,2.27556,2.27556,35500000.0
2005-10-25 07:32:00,2.27606,2.27621,2.27556,2.27578,43800000.0
2005-10-25 07:33:00,2.27584,2.27611,2.27576,2.27611,31200000.0
2005-10-25 07:34:00,2.27614,2.27635,2.27589,2.27605,45700000.0
2005-10-25 07:35:00,2.27585,2.27603,2.27547,2.27599,19200000.0
2005-10-25 07:36:00,2.27624,2.27624,2.27564,2.27589,36000000.0
2005-10-25 07:37:00,2.2759,2.27597,2.27572,2.27578,34800000.0
2005-10-25 07:38:00,2.27627,2.27641,2.27609,2.27634,31200000.0
2005-10-25 07:39:00,2.27627,2.27642,2.27607,2.27632,39100000.0
2005-10-25 07:40:00,2.2762,2.27635,2.2762,2.27635,6400000.0
2005-10-25 07:41:00,2.27708,2.27825,2.27708,2.27806,29500000.0
2005-10-25 07:42:00,2.27789,2.27807,2.27785,2.27802,22500000.0
2005-10-25 07:43:00,2.27802,2.27807,2.27773,2.27789,36200000.0
2005-10-25 07:44:00,2.27819,2.27846,2.27803,2.27803,23000000.0
2005-10-25 07:45:00,2.27791,2.27923,2.27791,2.27817,39300000.0
2005-10-25 07:46:00,2.27812,2.27836,2.278,2.27835,33200000.0
2005-10-25 07:47:00,2.27837,2.27837,2.27792,2.27795,25700000.0
2005-10-25 07:48:00,2.27775,2.27814,2.27757,2.27785,28400000.0
2005-10-25 07:49:00,2.27776,2.27776,2.27747,2.27761,29000000.0
2005-10-25 07:50:00,2.27764,2.27844,2.27764,2.27792,36200000.0
2005-10-25 07:51:00,2.27794,2.27806,2.27783,2.27793,47400000.0
2005-10-25 07:52:00,2.27775,2.27821,2.27757,2.27808,45100000.0
2005-10-25 07:53:00,2.27802,2.27802,2.27761,2.27791,46900000.0
2005-10-25 07:54:00,2.27779,2.27841,2.27779,2.27833,18700000.0
2005-10-25 07:55:00,2.27829,2.27829,2.27795,2.27809,36600000.0
2005-10-25 07:56:00,2.27795,2.278,2.27764,2.27764,16000000.0
2005-10-25 07:57:00,2.27809,2.27809,2.27798,2.27801,21800000.0
2005-10-25 07:58:00,2.27802,2.27818,2.27796,2.27809,33800000.0
2005-10-25 07:59:00,2.27796,2.27822,2.27782,2.27782,26100000.0
2005-10-25 08:00:00,2.27787,2.27792,2.27751,2.27758,42000000.0
2005-10-25 08:01:00,2.27751,2.27757,2.27729,2.2774,51400000.0
2005-10-25 08:02:00,2.27717,2.2776,2.27707,2.2776,44700000.0
2005-10-25 08:03:00,2.27738,2.27769,2.27728,2.27768,43000000.0
2005-10-25 08:04:00,2.27745,2.27745,2.27721,2.27742,34600000.0
2005-10-25 08:05:00,2.27749,2.27808,2.27749,2.27753,54600000.0
2005-10-25 08:06:00,2.27742,2.27781,2.27741,2.2777,60500000.0
2005-10-25 08:07:00,2.27766,2.27791,2.27746,2.27768,32600000.0
2005-10-25 08:08:00,2.27763,2.27763,2.27757,2.27757,7000000.0
2005-10-25 08:09:00,2.27767,2.27767,2.27709,2.27723,24200000.0
2005-10-25 08:10:00,2.27741,2.27798,2.27728,2.27771,53900000.0
2005-10-25 08:11:00,2.27801,2.27826,2.27791,2.27817,32100000.0
2005-10-25 08:12:00,2.27809,2.27809,2.27792,2.27803,18700000.0
2005-10-25 08:13:00,2.27806,2.27853,2.27788,2.2782,27500000.0
2005-10-25 08:14:00,2.2782,2.2782,2.27736,2.27736,30400000.0
2005-10-25 08:15:00,2.27734,2.27746,2.27713,2.27726,32100000.0
2005-10-25 08:16:00,2.27741,2.27783,2.27741,2.27782,23300000.0
2005-10-25 08:17:00,2.2781,2.2781,2.27761,2.27787,15600000.0
2005-10-25 08:18:00,2.27804,2.2781,2.27792,2.27795,17600000.0
2005-10-25 08:19:00,2.27775,2.27836,2.27749,2.27836,32100000.0
2005-10-25 08:20:00,2.27776,2.27841,2.27771,2.27841,33000000.0
2005-10-25 08:21:00,2.27812,2.27842,2.27812,2.27842,30600000.0
2005-10-25 08:22:00,2.27853,2.2786,2.27832,2.27857,33700000.0
2005-10-25 08:23:00,2.27882,2.27883,2.27852,2.27871,43100000.0
2005-10-25 08:24:00,2.2787,2.27922,2.2787,2.279,35300000.0
2005-10-25 08:25:00,2.27912,2.27949,2.27902,2.27915,42500000.0
2005-10-25 08:26:00,2.27908,2.27908,2.27863,2.27863,20000000.0
2005-10-25 08:27:00,2.2786,2.27873,2.27851,2.27858,24000000.0
2005-10-25 08:28:00,2.27851,2.27874,2.27814,2.27833,36800000.0
2005-10-25 08:29:00,2.27842,2.27842,2.27793,2.27811,32200000.0
2005-10-25 08:30:00,2.27814,2.27847,2.27785,2.27799,27100000.0
2005-10-25 08:31:00,2.27815,2.2782,2.27791,2.27818,41000000.0
2005-10-25 08:32:00,2.27821,2.27834,2.27809,2.27834,35700000.0
2005-10-25 08:33:00,2.27854,2.27854,2.27796,2.27804,26800000.0
2005-10-25 08:34:00,2.27813,2.27818,2.27797,2.27804,70100000.0
2005-10-25 08:35:00,2.27811,2.27831,2.27799,2.27799,24800000.0
2005-10-25 08:36:00,2.27828,2.27893,2.27827,2.27893,29900000.0
2005-10-25 08:37:00,2.27905,2.27932,2.27899,2.27932,16800000.0
2005-10-25 08:38:00,2.27922,2.27934,2.27908,2.27919,50500000.0
2005-10-25 08:39:00,2.27912,2.27912,2.27886,2.27893,32300000.0
2005-10-25 08:40:00,2.27884,2.27921,2.27876,2.27921,21500000.0
2005-10-25 08:41:00,2.2792,2.2792,2.27877,2.27893,38500000.0
2005-10-25 08:42:00,2.27888,2.27888,2.2787,2.27886,16200000.0
2005-10-25 08:43:00,2.27876,2.27895,2.27856,2.27877,34100000.0
2005-10-25 08:44:00,2.27884,2.27891,2.27859,2.27873,38000000.0
2005-10-25 08:45:00,2.27883,2.27901,2.27867,2.27892,28500000.0
2005-10-25 08:46:00,2.27897,2.27931,2.27883,2.27926,40999999.0
2005-10-25 08:47:00,2.27937,2.27937,2.27907,2.27907,45300000.0
2005-10-25 08:48:00,2.2792,2.2797,2.2792,2.2797,51800000.0
2005-10-25 08:49:00,2.2799,2.28027,2.27986,2.28008,45300000.0
2005-10-25 08:50:00,2.27996,2.28028,2.27996,2.28028,29700000.0
2005-10-25 08:51:00,2.28031,2.28063,2.28031,2.2805,43500000.0
2005-10-25 08:52:00,2.28057,2.28074,2.28044,2.28045,40800000.0
2005-10-25 08:53:00,2.2803,2.28058,2.28012,2.28058,38200000.0
2005-10-25 08:54:00,2.28078,2.28103,2.28078,2.28095,25800000.0
2005-10-25 08:55:00,2.28116,2.28143,2.281,2.28143,19900000.0
2005-10-25 08:56:00,2.28155,2.28156,2.28139,2.28143,44000000.0
2005-10-25 08:57:00,2.28146,2.28163,2.28134,2.28148,39600000.0
2005-10-25 08:58:00,2.28162,2.28162,2.28126,2.28138,37100000.0
2005-10-25 08:59:00,2.2814,2.28142,2.28128,2.28132,40100000.0
2005-10-25 09:00:00,2.28127,2.28147,2.28095,2.28095,38600000.0
2005-10-25 09:01:00,2.28167,2.28167,2.28125,2.28151,38500000.0
2005-10-25 09:02:00,2.28157,2.28171,2.2814,2.28152,33900000.0
2005-10-25 09:03:00,2.28163,2.28208,2.28163,2.28191,55600000.0
2005-10-25 09:04:00,2.28198,2.28231,2.28198,2.28221,43600000.0
2005-10-25 09:05:00,2.28234,2.28273,2.28234,2.28248,32800000.0
2005-10-25 09:06:00,2.28226,2.28317,2.28226,2.28298,38800000.0
2005-10-25 09:07:00,2.28342,2.28357,2.28321,2.28321,14300000.0
2005-10-25 09:08:00,2.28337,2.28387,2.28337,2.28375,9300000.0
2005-10-25 09:09:00,2.28369,2.28396,2.28366,2.28392,32900000.0
2005-10-25 09:10:00,2.2838,2.28459,2.28378,2.28459,35900000.0
2005-10-25 09:11:00,2.28469,2.28473,2.28452,2.28452,12200000.0
2005-10-25 09:12:00,2.28426,2.28428,2.28415,2.2842,25300000.0
2005-10-25 09:13:00,2.28423,2.28433,2.28408,2.2841,50900000.0
2005-10-25 09:14:00,2.2842,2.28455,2.2842,2.28423,27900000.0
2005-10-25 09:15:00,2.28434,2.28434,2.28416,2.28416,16200000.0
2005-10-25 09:16:00,2.28382,2.28382,2.28342,2.28343,22100000.0
2005-10-25 09:17:00,2.28345,2.28362,2.28345,2.28346,15500000.0
2005-10-25 09:18:00,2.28334,2.28359,2.28329,2.28331,17000000.0
2005-10-25 09:19:00,2.28318,2.28328,2.28305,2.28305,42100000.0
2005-10-25 09:20:00,2.28318,2.28328,2.28309,2.28309,22700000.0
2005-10-25 09:21:00,2.28328,2.2833,2.28286,2.28286,21600000.0
2005-10-25 09:22:00,2.28273,2.28286,2.28254,2.28267,41100000.0
2005-10-25 09:23:00,2.28267,2.28297,2.28255,2.28297,41200000.0
2005-10-25 09:24:00,2.28284,2.28298,2.28267,2.28298,35500000.0
2005-10-25 09:25:00,2.28281,2.28297,2.2828,2.28295,27200000.0
2005-10-25 09:26:00,2.28295,2.28295,2.28283,2.28283,15900000.0
2005-10-25 09:27:00,2.28294,2.28294,2.28259,2.28259,11400000.0
2005-10-25 09:28:00,2.28259,2.28262,2.28234,2.28234,23300000.0
2005-10-25 09:29:00,2.28226,2.28233,2.28212,2.28233,30100000.0
2005-10-25 09:30:00,2.28246,2.28287,2.28246,2.28274,66600000.0
2005-10-25 09:31:00,2.28286,2.28286,2.2826,2.28264,22200000.0
2005-10-25 09:32:00,2.28278,2.28285,2.28249,2.28249,42400000.0
2005-10-25 09:33:00,2.28249,2.28302,2.28237,2.28283,49200000.0
2005-10-25 09:34:00,2.28297,2.28298,2.28268,2.28286,27300000.0
2005-10-25 09:35:00,2.28298,2.28298,2.28263,2.2829,51100000.0
2005-10-25 09:36:00,2.283,2.28307,2.28261,2.28261,40900000.0
2005-10-25 09:37:00,2.28251,2.28317,2.28251,2.28288,35600000.0
2005-10-25 09:38:00,2.283,2.28315,2.28273,2.28287,65600000.0
2005-10-25 09:39:00,2.28296,2.28336,2.28276,2.28336,34800000.0
2005-10-25 09:40:00,2.28349,2.2835,2.28317,2.28317,46800000.0
2005-10-25 09:41:00,2.2831,2.28354,2.28304,2.28354,18200000.0
2005-10-25 09:42:00,2.28345,2.28345,2.28273,2.28323,27100000.0
2005-10-25 09:43:00,2.28339,2.28339,2.28299,2.28299,17000000.0
2005-10-25 09:44:00,2.283,2.28335,2.283,2.28334,36400000.0
2005-10-25 09:45:00,2.28313,2.28333,2.28302,2.28302,30400000.0
2005-10-25 09:46:00,2.28296,2.28311,2.28294,2.28302,34600000.0
2005-10-25 09:47:00,2.28303,2.28308,2.28286,2.28286,21100000.0
2005-10-25 09:48:00,2.28302,2.2832,2.28238,2.28298,40400000.0
2005-10-25 09:49:00,2.28323,2.28323,2.28261,2.28265,26800000.0
2005-10-25 09:50:00,2.2827,2.28308,2.28262,2.28278,31800000.0
2005-10-25 09:51:00,2.28277,2.28277,2.2825,2.28263,37200000.0
2005-10-25 09:52:00,2.28216,2.28281,2.28202,2.28274,38500000.0
2005-10-25 09:53:00,2.28254,2.28267,2.28197,2.28198,54500000.0
2005-10-25 09:54:00,2.28182,2.28205,2.28162,2.28205,24600000.0
2005-10-25 09:55:00,2.28227,2.28235,2.28191,2.28191,22300000.0
2005-10-25 09:56:00,2.28181,2.2821,2.28175,2.28189,31900000.0
2005-10-25 09:57:00,2.28164,2.28211,2.28131,2.28211,33300000.0
2005-10-25 09:58:00,2.2823,2.2823,2.28194,2.28209,20000000.0
2005-10-25 09:59:00,2.28208,2.28208,2.28153,2.28157,40400000.0
2005-10-25 10:00:00,2.28174,2.28182,2.28142,2.28147,36700000.0
2005-10-25 10:01:00,2.28152,2.28152,2.28122,2.28123,26600000.0
2005-10-25 10:02:00,2.28113,2.28113,2.28058,2.28098,20900000.0
2005-10-25 10:03:00,2.28094,2.28099,2.2808,2.28098,31400000.0
2005-10-25 10:04:00,2.28096,2.28146,2.28078,2.28143,66800000.0
2005-10-25 10:05:00,2.28129,2.2814,2.28123,2.2814,36900000.0
2005-10-25 10:06:00,2.28152,2.28169,2.28148,2.28148,31000000.0
2005-10-25 10:07:00,2.28163,2.28183,2.28152,2.28166,21700000.0
2005-10-25 10:08:00,2.28157,2.28164,2.28115,2.28115,18900000.0
2005-10-25 10:09:00,2.28077,2.28095,2.28072,2.28072,49400000.0
2005-10-25 10:10:00,2.28071,2.28084,2.28052,2.28079,52300000.0
2005-10-25 10:11:00,2.28067,2.28114,2.28067,2.28108,20000000.0
2005-10-25 10:12:00,2.28114,2.28129,2.28093,2.28108,50400000.0
2005-10-25 10:13:00,2.28113,2.28158,2.28091,2.28158,56500000.0
2005-10-25 10:14:00,2.28189,2.28193,2.28134,2.28134,40700000.0
2005-10-25 10:15:00,2.28155,2.28178,2.28151,2.28153,19900000.0
2005-10-25 10:16:00,2.28142,2.28171,2.28138,2.28158,34600000.0
2005-10-25 10:17:00,2.28167,2.28285,2.28167,2.28285,32100000.0
2005-10-25 10:18:00,2.28262,2.2827,2.28229,2.28269,35400000.0
2005-10-25 10:19:00,2.28249,2.28272,2.2822,2.28229,32400000.0
2005-10-25 10:20:00,2.28219,2.28219,2.28182,2.28207,16200000.0
2005-10-25 10:21:00,2.28237,2.28237,2.28181,2.28181,23600000.0
2005-10-25 10:22:00,2.28168,2.28215,2.28168,2.28198,59400000.0
2005-10-25 10:23:00,2.28174,2.28213,2.28168,2.28205,41600000.0
2005-10-25 10:24:00,2.28183,2.28225,2.28183,2.28225,38400000.0
2005-10-25 10:25:00,2.28188,2.28198,2.28159,2.28163,35800000.0
2005-10-25 10:26:00,2.28143,2.28179,2.28136,2.28171,22000000.0
2005-10-25 10:27:00,2.28149,2.28179,2.28131,2.28162,31700000.0
2005-10-25 10:28:00,2.2816,2.28184,2.28154,2.28157,34500000.0
2005-10-25 10:29:00,2.28151,2.28169,2.28122,2.28129,34100000.0
2005-10-25 10:30:00,2.28123,2.2813,2.28105,2.28115,31400000.0
2005-10-25 10:31:00,2.28093,2.28107,2.28072,2.2808,48700000.0
2005-10-25 10:32:00,2.28048,2.28066,2.27994,2.27994,40000000.0
2005-10-25 10:33:00,2.2798,2.27998,2.27951,2.27951,40400000.0
2005-10-25 10:34:00,2.2795,2.28007,2.27947,2.27999,26600000.0
2005-10-25 10:35:00,2.27991,2.27997,2.27959,2.27977,39200000.0
2005-10-25 10:36:00,2.27988,2.28047,2.27974,2.28028,25000000.0
2005-10-25 10:37:00,2.28046,2.28057,2.28006,2.2802,41700000.0
2005-10-25 10:38:00,2.28024,2.28034,2.27973,2.28001,27200000.0
2005-10-25 10:39:00,2.28005,2.28025,2.27961,2.27961,39100000.0
2005-10-25 10:40:00,2.27965,2.27997,2.27932,2.27995,32700000.0
2005-10-25 10:41:00,2.28013,2.28018,2.27995,2.28018,31000000.0
2005-10-25 10:42:00,2.27978,2.27978,2.27924,2.27939,14000000.0
2005-10-25 10:43:00,2.27929,2.27979,2.27929,2.27979,34300000.0
2005-10-25 10:44:00,2.27965,2.27997,2.27955,2.27973,34000000.0
2005-10-25 10:45:00,2.27991,2.28029,2.27971,2.28022,23500000.0
2005-10-25 10:46:00,2.28045,2.28045,2.28006,2.28031,32500000.0
2005-10-25 10:47:00,2.28018,2.28052,2.27997,2.27997,32800000.0
2005-10-25 10:48:00,2.27976,2.27991,2.27957,2.27982,72999998.0
2005-10-25 10:49:00,2.27977,2.28019,2.27968,2.28006,24000000.0
2005-10-25 10:50:00,2.28014,2.28037,2.27996,2.28017,33100000.0
2005-10-25 10:51:00,2.28032,2.28071,2.28028,2.28053,15700000.0
2005-10-25 10:52:00,2.28034,2.28064,2.28012,2.28064,42200000.0
2005-10-25 10:53:00,2.2806,2.28094,2.28053,2.28055,37000000.0
2005-10-25 10:54:00,2.28069,2.28108,2.28069,2.28088,14800000.0
2005-10-25 10:55:00,2.28092,2.28113,2.28065,2.28067,36500000.0
2005-10-25 10:56:00,2.28052,2.28106,2.28052,2.28106,14800000.0
2005-10-25 10:57:00,2.28115,2.28147,2.28098,2.28136,37400000.0
2005-10-25 10:58:00,2.28119,2.2813,2.28099,2.28121,47700000.0
2005-10-25 10:59:00,2.28124,2.28168,2.28124,2.28132,49900000.0
2005-10-25 11:00:00,2.28118,2.2816,2.28114,2.2816,32800000.0
2005-10-25 11:01:00,2.28165,2.28187,2.28154,2.2818,44800000.0
2005-10-25 11:02:00,2.28187,2.28217,2.28175,2.28187,25600000.0
2005-10-25 11:03:00,2.2816,2.28189,2.28156,2.28173,23400000.0
2005-10-25 11:04:00,2.28172,2.28194,2.28169,2.28177,21200000.0
2005-10-25 11:05:00,2.28172,2.282,2.28168,2.28175,68300000.0
2005-10-25 11:06:00,2.28174,2.28184,2.28141,2.2816,33200000.0
2005-10-25 11:07:00,2.28157,2.28169,2.28088,2.28088,24500000.0
2005-10-25 11:08:00,2.28077,2.28126,2.28077,2.28125,23600000.0
2005-10-25 11:09:00,2.28126,2.28207,2.28126,2.282,18500000.0
2005-10-25 11:10:00,2.2822,2.28275,2.282,2.28206,27200000.0
2005-10-25 11:11:00,2.28223,2.28266,2.28212,2.28266,33400000.0
2005-10-25 11:12:00,2.28279,2.28323,2.28278,2.2831,31900000.0
2005-10-25 11:13:00,2.28318,2.28371,2.28318,2.28346,45600000.0
2005-10-25 11:14:00,2.28366,2.28366,2.28324,2.2833,42700000.0
2005-10-25 11:15:00,2.28325,2.28337,2.28309,2.28326,21000000.0
2005-10-25 11:16:00,2.28299,2.28313,2.28284,2.28285,41700000.0
2005-10-25 11:17:00,2.28283,2.28308,2.28273,2.28308,36600000.0
2005-10-25 11:18:00,2.28352,2.28392,2.28352,2.28387,22300000.0
2005-10-25 11:19:00,2.28382,2.28393,2.2836,2.28377,27400000.0
2005-10-25 11:20:00,2.2838,2.28402,2.28369,2.28395,49400000.0
2005-10-25 11:21:00,2.28388,2.28404,2.28377,2.2839,27000000.0
2005-10-25 11:22:00,2.28389,2.28407,2.28381,2.28407,56900000.0
2005-10-25 11:23:00,2.284,2.284,2.28308,2.28322,37600000.0
2005-10-25 11:24:00,2.284,2.28405,2.28372,2.28405,22400000.0
2005-10-25 11:25:00,2.28397,2.28414,2.28381,2.28381,44600000.0
2005-10-25 11:26:00,2.28378,2.28385,2.28362,2.28368,60800000.0
2005-10-25 11:27:00,2.28356,2.28389,2.28346,2.28356,55400000.0
2005-10-25 11:28:00,2.284,2.28402,2.28378,2.28402,45700000.0
2005-10-25 11:29:00,2.28382,2.28385,2.28346,2.28346,39800000.0
2005-10-25 11:30:00,2.28338,2.28357,2.28336,2.28351,37100000.0
2005-10-25 11:31:00,2.28325,2.28364,2.28298,2.28364,43300000.0
2005-10-25 11:32:00,2.28368,2.28408,2.28368,2.28408,37800000.0
2005-10-25 11:33:00,2.28407,2.2841,2.28372,2.28383,22700000.0
2005-10-25 11:34:00,2.28384,2.28405,2.28378,2.2838,32600000.0
2005-10-25 11:35:00,2.28371,2.28371,2.28339,2.28339,25500000.0
2005-10-25 11:36:00,2.28345,2.28361,2.28323,2.28335,39300000.0
2005-10-25 11:37:00,2.28321,2.2835,2.28311,2.28342,24700000.0
2005-10-25 11:38:00,2.28302,2.28339,2.28278,2.28278,53900000.0
2005-10-25 11:39:00,2.28315,2.28336,2.28304,2.28304,32500000.0
2005-10-25 11:40:00,2.28263,2.28289,2.28247,2.28289,30500000.0
2005-10-25 11:41:00,2.2826,2.283,2.2826,2.2829,31500000.0
2005-10-25 11:42:00,2.28267,2.28297,2.2825,2.28275,72200000.0
2005-10-25 11:43:00,2.28269,2.28284,2.28257,2.28264,31900000.0
2005-10-25 11:44:00,2.28248,2.28295,2.28248,2.28271,46100000.0
2005-10-25 11:45:00,2.28289,2.28303,2.28276,2.28289,28000000.0
2005-10-25 11:46:00,2.28292,2.28302,2.28259,2.28259,32200000.0
2005-10-25 11:47:00,2.28269,2.28284,2.28237,2.28252,52999999.0
2005-10-25 11:48:00,2.28227,2.28227,2.28157,2.28217,37600000.0
2005-10-25 11:49:00,2.28224,2.28245,2.28196,2.28238,27500000.0
2005-10-25 11:50:00,2.28255,2.28276,2.28244,2.28253,32000000.0
2005-10-25 11:51:00,2.28266,2.28267,2.28211,2.28267,48600000.0
2005-10-25 11:52:00,2.28258,2.28268,2.28231,2.28268,30700000.0
2005-10-25 11:53:00,2.28264,2.28281,2.28236,2.28245,28100000.0
2005-10-25 11:54:00,2.28219,2.28219,2.28184,2.28215,47100000.0
2005-10-25 11:55:00,2.28228,2.28265,2.28228,2.28243,29100000.0
2005-10-25 11:56:00,2.28264,2.28274,2.28237,2.2825,47300000.0
2005-10-25 11:57:00,2.28254,2.28266,2.28224,2.28224,39100000.0
2005-10-25 11:58:00,2.28216,2.28216,2.28175,2.28182,42200000.0
2005-10-25 11:59:00,2.28149,2.28167,2.2811,2.2811,26700000.0
2005-10-25 12:00:00,2.28067,2.28111,2.28067,2.28097,33500000.0
2005-10-25 12:01:00,2.2807,2.28101,2.28031,2.28034,50400000.0
2005-10-25 12:02:00,2.28099,2.2814,2.28099,2.28103,20800000.0
2005-10-25 12:03:00,2.28102,2.2812,2.28072,2.28072,25000000.0
2005-10-25 12:04:00,2.28062,2.28079,2.28059,2.2807,20500000.0
2005-10-25 12:05:00,2.28086,2.28101,2.2807,2.28081,38600000.0
2005-10-25 12:06:00,2.28093,2.2811,2.28073,2.2811,25200000.0
2005-10-25 12:07:00,2.2811,2.28153,2.2811,2.2811,39600000.0
2005-10-25 12:08:00,2.28112,2.28115,2.28049,2.28049,44800000.0
2005-10-25 12:09:00,2.28048,2.28085,2.28036,2.28066,32400000.0
2005-10-25 12:10:00,2.28093,2.28128,2.28045,2.28045,33100000.0
2005-10-25 12:11:00,2.28116,2.28121,2.28046,2.28091,69500000.0
2005-10-25 12:12:00,2.28096,2.28132,2.28096,2.28132,56000000.0
2005-10-25 12:13:00,2.2811,2.28116,2.28083,2.28083,40400000.0
2005-10-25 12:14:00,2.28133,2.28174,2.28133,2.28156,32500000.0
2005-10-25 12:15:00,2.28151,2.28186,2.28151,2.28163,42300000.0
2005-10-25 12:16:00,2.28136,2.28171,2.28124,2.28156,35600000.0
2005-10-25 12:17:00,2.2817,2.28173,2.28109,2.28123,35400000.0
2005-10-25 12:18:00,2.28152,2.28166,2.2811,2.28127,34000000.0
2005-10-25 12:19:00,2.28144,2.28158,2.28115,2.28148,35600000.0
2005-10-25 12:20:00,2.28131,2.28154,2.28093,2.28154,35000000.0
2005-10-25 12:21:00,2.28167,2.28188,2.28135,2.28148,23600000.0
2005-10-25 12:22:00,2.28161,2.28168,2.28147,2.28147,24400000.0
2005-10-25 12:23:00,2.28143,2.28143,2.28074,2.28129,57400000.0
2005-10-25 12:24:00,2.28127,2.28127,2.28108,2.28113,31600000.0
2005-10-25 12:25:00,2.28143,2.28172,2.2814,2.28146,44000000.0
2005-10-25 12:26:00,2.28152,2.28185,2.28152,2.28178,13300000.0
2005-10-25 12:27:00,2.28182,2.28182,2.28094,2.28149,60000000.0
2005-10-25 12:28:00,2.28145,2.28145,2.28093,2.2812,27800000.0
2005-10-25 12:29:00,2.28173,2.28198,2.28161,2.28172,30000000.0
2005-10-25 12:30:00,2.28182,2.28184,2.28156,2.28183,41500000.0
2005-10-25 12:31:00,2.28171,2.28188,2.28159,2.28159,21600000.0
2005-10-25 12:32:00,2.28165,2.28192,2.28165,2.28192,31100000.0
2005-10-25 12:33:00,2.28166,2.28171,2.28142,2.28157,49600000.0
2005-10-25 12:34:00,2.28157,2.28162,2.28125,2.28125,28900000.0
2005-10-25 12:35:00,2.28102,2.28132,2.28102,2.28132,13200000.0
2005-10-25 12:36:00,2.28138,2.28138,2.28116,2.28116,25000000.0
2005-10-25 12:37:00,2.28096,2.28127,2.28068,2.28111,32700000.0
2005-10-25 12:38:00,2.28108,2.28131,2.28063,2.28131,33100000.0
2005-10-25 12:39:00,2.28124,2.28142,2.28112,2.2813,29400000.0
2005-10-25 12:40:00,2.28122,2.28132,2.28104,2.28105,33600000.0
2005-10-25 12:41:00,2.28098,2.28098,2.28053,2.28082,55000000.0
2005-10-25 12:42:00,2.28076,2.281,2.2807,2.2807,42600000.0
2005-10-25 12:43:00,2.28071,2.28111,2.28071,2.28111,14600000.0
2005-10-25 12:44:00,2.2811,2.2811,2.28091,2.28094,33900000.0
2005-10-25 12:45:00,2.28089,2.28103,2.2807,2.28103,25400000.0
2005-10-25 12:46:00,2.28091,2.28125,2.28091,2.28125,31200000.0
2005-10-25 12:47:00,2.28107,2.28112,2.28064,2.28103,53400000.0
2005-10-25 12:48:00,2.28125,2.28136,2.2811,2.28118,40000000.0
2005-10-25 12:49:00,2.28124,2.28124,2.28095,2.28103,15500000.0
2005-10-25 12:50:00,2.28116,2.28149,2.28116,2.28126,43500000.0
2005-10-25 12:51:00,2.28077,2.28077,2.27982,2.27984,36200000.0
2005-10-25 12:52:00,2.27989,2.28006,2.27976,2.28006,23800000.0
2005-10-25 12:53:00,2.28009,2.28009,2.27973,2.27992,34000000.0
2005-10-25 12:54:00,2.27999,2.28008,2.27997,2.27997,16200000.0
2005-10-25 12:55:00,2.27998,2.28011,2.27985,2.27993,33800000.0
2005-10-25 12:56:00,2.27981,2.28012,2.27976,2.27998,37600000.0
2005-10-25 12:57:00,2.27994,2.27994,2.27956,2.27967,17300000.0
2005-10-25 12:58:00,2.27982,2.27989,2.27974,2.27989,31500000.0
2005-10-25 12:59:00,2.2801,2.28043,2.2801,2.28043,42800000.0
2005-10-25 13:00:00,2.2807,2.28076,2.28041,2.28041,65000000.0
2005-10-25 13:01:00,2.28056,2.28077,2.28044,2.28044,50200000.0
2005-10-25 13:02:00,2.28041,2.28044,2.28012,2.28016,34900000.0
2005-10-25 13:03:00,2.28009,2.28027,2.27997,2.27997,35000000.0
2005-10-25 13:04:00,2.28017,2.28037,2.28017,2.28037,19600000.0
2005-10-25 13:05:00,2.28017,2.28017,2.27965,2.28016,29600000.0
2005-10-25 13:06:00,2.28021,2.28027,2.28004,2.2801,50500000.0
2005-10-25 13:07:00,2.28022,2.28023,2.27967,2.28007,31600000.0
2005-10-25 13:08:00,2.28013,2.28013,2.2798,2.2798,21600000.0
2005-10-25 13:09:00,2.27977,2.27988,2.2793,2.27958,33500000.0
2005-10-25 13:10:00,2.27963,2.28005,2.27963,2.27988,78500000.0
2005-10-25 13:11:00,2.28005,2.28005,2.27929,2.27946,47300000.0
2005-10-25 13:12:00,2.27982,2.27982,2.27917,2.27917,19500000.0
2005-10-25 13:13:00,2.27921,2.27952,2.27921,2.27942,36300000.0
2005-10-25 13:14:00,2.27939,2.27949,2.27929,2.27948,33100000.0
2005-10-25 13:15:00,2.27934,2.27954,2.27933,2.27944,53500001.0
2005-10-25 13:16:00,2.27908,2.2793,2.27906,2.27916,29900000.0
2005-10-25 13:17:00,2.27894,2.27905,2.27869,2.27872,20100000.0
2005-10-25 13:18:00,2.27852,2.27864,2.27834,2.27834,44100000.0
2005-10-25 13:19:00,2.27827,2.27839,2.27801,2.27824,33700000.0
2005-10-25 13:20:00,2.2781,2.27845,2.27799,2.27821,33100000.0
2005-10-25 13:21:00,2.27843,2.27883,2.27843,2.27858,35100000.0
2005-10-25 13:22:00,2.27838,2.27847,2.27797,2.27847,37400000.0
2005-10-25 13:23:00,2.27844,2.27868,2.27828,2.27847,22700000.0
2005-10-25 13:24:00,2.27838,2.27861,2.27835,2.27835,44900000.0
2005-10-25 13:25:00,2.2777,2.2785,2.27767,2.2785,26600000.0
2005-10-25 13:26:00,2.27864,2.27864,2.2783,2.27846,28900000.0
2005-10-25 13:27:00,2.27827,2.27856,2.2782,2.27856,31900000.0
2005-10-25 13:28:00,2.27862,2.27883,2.27848,2.27848,43599999.0
2005-10-25 13:29:00,2.27841,2.27841,2.27824,2.27835,50000000.0
2005-10-25 13:30:00,2.27831,2.27895,2.27831,2.27882,34900000.0
2005-10-25 13:31:00,2.27865,2.27866,2.27825,2.27866,31700000.0
2005-10-25 13:32:00,2.27846,2.27872,2.27825,2.2786,45300000.0
2005-10-25 13:33:00,2.2786,2.27875,2.27855,2.2787,48600000.0
2005-10-25 13:34:00,2.27876,2.27905,2.27876,2.27888,56900000.0
2005-10-25 13:35:00,2.27892,2.27897,2.27882,2.27891,46700000.0
2005-10-25 13:36:00,2.27894,2.27937,2.27888,2.27937,44700000.0
2005-10-25 13:37:00,2.27887,2.27942,2.27848,2.27938,50300000.0
2005-10-25 13:38:00,2.27968,2.27997,2.27967,2.27997,34000000.0
2005-10-25 13:39:00,2.27993,2.28028,2.27973,2.28028,32100000.0
2005-10-25 13:40:00,2.28022,2.28022,2.2799,2.27995,23700000.0
2005-10-25 13:41:00,2.28004,2.28006,2.27996,2.27998,33000000.0
2005-10-25 13:42:00,2.28007,2.2804,2.28007,2.28016,24100000.0
2005-10-25 13:43:00,2.28022,2.2804,2.27988,2.28003,40500000.0
2005-10-25 13:44:00,2.28021,2.28036,2.2801,2.28034,46700000.0
2005-10-25 13:45:00,2.28015,2.28037,2.27993,2.28037,23600000.0
2005-10-25 13:46:00,2.28049,2.28051,2.2803,2.28043,42000000.0
2005-10-25 13:47:00,2.28032,2.28052,2.28022,2.28039,43300000.0
2005-10-25 13:48:00,2.28021,2.2805,2.2801,2.28032,23200000.0
2005-10-25 13:49:00,2.28031,2.28031,2.27997,2.28007,43300000.0
2005-10-25 13:50:00,2.28011,2.28019,2.27977,2.28019,45700000.0
2005-10-25 13:51:00,2.28026,2.28043,2.27984,2.28003,25400000.0
2005-10-25 13:52:00,2.28045,2.28064,2.28032,2.28057,50500001.0
2005-10-25 13:53:00,2.28056,2.28059,2.2799,2.28038,50300000.0
2005-10-25 13:54:00,2.28023,2.28069,2.28003,2.28069,36000000.0
2005-10-25 13:55:00,2.28075,2.28077,2.28,2.28047,49700000.0
2005-10-25 13:56:00,2.28036,2.28075,2.28029,2.28069,54500000.0
2005-10-25 13:57:00,2.28074,2.28088,2.28059,2.2808,65100000.0
2005-10-25 13:58:00,2.28075,2.28103,2.28066,2.28103,38000000.0
2005-10-25 13:59:00,2.28103,2.28144,2.28103,2.28135,42900000.0
2005-10-25 14:00:00,2.2813,2.2813,2.28099,2.28105,13400000.0
2005-10-25 14:01:00,2.28104,2.28106,2.28065,2.2809,31900000.0
2005-10-25 14:02:00,2.28087,2.2809,2.28052,2.28052,34200000.0
2005-10-25 14:03:00,2.28061,2.28068,2.2802,2.2802,15300000.0
2005-10-25 14:04:00,2.28019,2.28032,2.28004,2.28027,35700000.0
2005-10-25 14:05:00,2.28021,2.2804,2.28006,2.2804,13600000.0
2005-10-25 14:06:00,2.28058,2.28076,2.28037,2.28037,19700000.0
2005-10-25 14:07:00,2.28043,2.28086,2.28043,2.28069,35200000.0
2005-10-25 14:08:00,2.2807,2.28076,2.28051,2.28055,37600000.0
2005-10-25 14:09:00,2.28063,2.28097,2.28057,2.28097,22500000.0
2005-10-25 14:10:00,2.28104,2.28104,2.28058,2.28089,37300000.0
2005-10-25 14:11:00,2.28056,2.28056,2.28018,2.28033,30500000.0
2005-10-25 14:12:00,2.28085,2.28113,2.28085,2.28113,20000000.0
2005-10-25 14:13:00,2.28118,2.28119,2.28096,2.28112,46100001.0
2005-10-25 14:14:00,2.28123,2.28161,2.28122,2.28158,36300000.0
2005-10-25 14:15:00,2.2815,2.2816,2.2813,2.28145,22000000.0
2005-10-25 14:16:00,2.28133,2.28167,2.28127,2.28156,46600000.0
2005-10-25 14:17:00,2.28127,2.28135,2.28088,2.28107,36000000.0
2005-10-25 14:18:00,2.28138,2.28138,2.28094,2.28095,28200000.0
2005-10-25 14:19:00,2.28063,2.28094,2.28058,2.2809,69200000.0
2005-10-25 14:20:00,2.28115,2.28152,2.28115,2.2815,30300000.0
2005-10-25 14:21:00,2.28136,2.28137,2.28121,2.28123,16800000.0
2005-10-25 14:22:00,2.28159,2.28159,2.28107,2.28107,45500000.0
2005-10-25 14:23:00,2.28096,2.28097,2.28073,2.28073,13600000.0
2005-10-25 14:24:00,2.28067,2.28079,2.28067,2.28078,34100000.0
2005-10-25 14:25:00,2.28061,2.28101,2.28061,2.28085,30700000.0
2005-10-25 14:26:00,2.28094,2.28096,2.27922,2.27922,39500000.0
2005-10-25 14:27:00,2.28077,2.2809,2.28058,2.2808,28500000.0
2005-10-25 14:28:00,2.28077,2.28096,2.28077,2.28078,40100000.0
2005-10-25 14:29:00,2.28076,2.28076,2.28043,2.28043,35800000.0
2005-10-25 14:30:00,2.28055,2.28069,2.28046,2.28048,44900000.0
2005-10-25 14:31:00,2.28051,2.28067,2.28051,2.2806,23000000.0
2005-10-25 14:32:00,2.28041,2.2805,2.28034,2.28045,52000000.0
2005-10-25 14:33:00,2.2805,2.28052,2.28014,2.28048,20800000.0
2005-10-25 14:34:00,2.28062,2.28092,2.28018,2.28049,45200000.0
2005-10-25 14:35:00,2.28039,2.28047,2.28038,2.28046,26900000.0
2005-10-25 14:36:00,2.28036,2.28036,2.28003,2.2803,29200000.0
2005-10-25 14:37:00,2.28024,2.28033,2.28016,2.28023,30000000.0
2005-10-25 14:38:00,2.28014,2.28051,2.28,2.28026,40100000.0
2005-10-25 14:39:00,2.2803,2.28052,2.28025,2.28042,28700000.0
2005-10-25 14:40:00,2.28055,2.28087,2.28052,2.28075,29500000.0
2005-10-25 14:41:00,2.28053,2.28053,2.28016,2.28023,39900000.0
2005-10-25 14:42:00,2.28017,2.28017,2.27936,2.27999,42300000.0
2005-10-25 14:43:00,2.28013,2.28038,2.28004,2.28035,39700000.0
2005-10-25 14:44:00,2.28027,2.28039,2.28016,2.28025,39800000.0
2005-10-25 14:45:00,2.28023,2.28038,2.28004,2.28025,46900000.0
2005-10-25 14:46:00,2.28028,2.2805,2.2802,2.28045,36000000.0
2005-10-25 14:47:00,2.28044,2.28044,2.28005,2.28005,51100001.0
2005-10-25 14:48:00,2.27978,2.27984,2.27941,2.27941,42600000.0
2005-10-25 14:49:00,2.27912,2.27931,2.27882,2.27921,47400001.0
2005-10-25 14:50:00,2.27897,2.27919,2.27893,2.27903,22000000.0
2005-10-25 14:51:00,2.27891,2.27913,2.27876,2.27886,47400000.0
2005-10-25 14:52:00,2.27893,2.27922,2.27888,2.27895,66000000.0
2005-10-25 14:53:00,2.27885,2.27923,2.27872,2.27923,54000000.0
2005-10-25 14:54:00,2.2791,2.27933,2.27888,2.27923,49300000.0
2005-10-25 14:55:00,2.2792,2.27951,2.27903,2.27903,34700000.0
2005-10-25 14:56:00,2.27906,2.27932,2.279,2.279,15200000.0
2005-10-25 14:57:00,2.27878,2.27926,2.27878,2.27926,45100000.0
2005-10-25 14:58:00,2.27875,2.27899,2.27806,2.27806,32200000.0
2005-10-25 14:59:00,2.278,2.27808,2.27792,2.27798,28400000.0
2005-10-25 15:00:00,2.27814,2.27814,2.27773,2.27808,47300000.0
2005-10-25 15:01:00,2.27807,2.2784,2.27801,2.27804,39200000.0
2005-10-25 15:02:00,2.27817,2.27843,2.27817,2.27836,37300000.0
2005-10-25 15:03:00,2.27835,2.2785,2.27813,2.27816,33500000.0
2005-10-25 15:04:00,2.27834,2.27847,2.27774,2.2778,32300000.0
2005-10-25 15:05:00,2.2777,2.2777,2.27721,2.27769,30000000.0
2005-10-25 15:06:00,2.27747,2.27804,2.27747,2.2779,57200000.0
2005-10-25 15:07:00,2.27777,2.27777,2.2775,2.27773,33800000.0
2005-10-25 15:08:00,2.27771,2.27772,2.27748,2.27752,32300000.0
2005-10-25 15:09:00,2.27772,2.27783,2.27752,2.27766,20500000.0
2005-10-25 15:10:00,2.27778,2.27809,2.2777,2.27807,47500000.0
2005-10-25 15:11:00,2.27786,2.27802,2.27771,2.27782,28300000.0
2005-10-25 15:12:00,2.27779,2.27786,2.27722,2.27722,24200000.0
2005-10-25 15:13:00,2.27747,2.27747,2.27693,2.27693,47400000.0
2005-10-25 15:14:00,2.27705,2.27707,2.27669,2.27682,28800000.0
2005-10-25 15:15:00,2.27699,2.27699,2.27628,2.27635,29100000.0
2005-10-25 15:16:00,2.27633,2.27676,2.27623,2.27663,42100000.0
2005-10-25 15:17:00,2.27665,2.27665,2.27638,2.27653,20300000.0
2005-10-25 15:18:00,2.2766,2.27673,2.27639,2.27664,29100000.0
2005-10-25 15:19:00,2.27672,2.27695,2.27664,2.2769,45400000.0
2005-10-25 15:20:00,2.27681,2.27684,2.27664,2.27668,22500000.0
2005-10-25 15:21:00,2.27653,2.27663,2.27627,2.27654,35700000.0
2005-10-25 15:22:00,2.27648,2.27698,2.27648,2.27698,47200000.0
2005-10-25 15:23:00,2.27672,2.27672,2.27647,2.27649,36400000.0
2005-10-25 15:24:00,2.27667,2.27714,2.27667,2.27695,26000000.0
2005-10-25 15:25:00,2.27686,2.27725,2.27686,2.27711,23400000.0
2005-10-25 15:26:00,2.277,2.2773,2.277,2.27721,24200000.0
2005-10-25 15:27:00,2.27711,2.27753,2.277,2.27753,32500000.0
2005-10-25 15:28:00,2.27768,2.27777,2.27739,2.27768,29700000.0
2005-10-25 15:29:00,2.2775,2.2775,2.27712,2.27714,34300000.0
2005-10-25 15:30:00,2.27729,2.27745,2.27729,2.27744,27000000.0
2005-10-25 15:31:00,2.27757,2.27771,2.27757,2.27767,25000000.0
2005-10-25 15:32:00,2.27757,2.27783,2.27741,2.27783,36300000.0
2005-10-25 15:33:00,2.27779,2.27806,2.27779,2.27806,19000000.0
2005-10-25 15:34:00,2.27802,2.27806,2.27776,2.27792,15100000.0
2005-10-25 15:35:00,2.27805,2.27827,2.27791,2.27805,57200000.0
2005-10-25 15:36:00,2.27809,2.27817,2.2777,2.2777,54100001.0
2005-10-25 15:37:00,2.27764,2.27764,2.27702,2.27702,25000000.0
2005-10-25 15:38:00,2.27705,2.27715,2.27654,2.27654,39400000.0
2005-10-25 15:39:00,2.27644,2.27664,2.27622,2.2764,38300000.0
2005-10-25 15:40:00,2.27637,2.27644,2.27599,2.27626,37500000.0
2005-10-25 15:41:00,2.27608,2.27608,2.27588,2.276,20500000.0
2005-10-25 15:42:00,2.27578,2.27646,2.2757,2.27646,50200000.0
2005-10-25 15:43:00,2.27654,2.277,2.27644,2.277,57500000.0
2005-10-25 15:44:00,2.27692,2.27715,2.27684,2.2769,31100000.0
2005-10-25 15:45:00,2.27688,2.27754,2.27688,2.27738,45400000.0
2005-10-25 15:46:00,2.27763,2.27817,2.27763,2.27804,26300000.0
2005-10-25 15:47:00,2.27821,2.27855,2.27815,2.27823,37400000.0
2005-10-25 15:48:00,2.27848,2.27851,2.2782,2.2782,30800000.0
2005-10-25 15:49:00,2.27832,2.27865,2.27827,2.27827,39600000.0
2005-10-25 15:50:00,2.27824,2.27843,2.27811,2.27843,59300000.0
2005-10-25 15:51:00,2.27811,2.2782,2.27802,2.27802,29800000.0
2005-10-25 15:52:00,2.27818,2.27865,2.27818,2.27865,46100000.0
2005-10-25 15:53:00,2.27852,2.27862,2.2782,2.2782,32700001.0
2005-10-25 15:54:00,2.27842,2.27877,2.27842,2.27869,33400000.0
2005-10-25 15:55:00,2.27865,2.27875,2.27852,2.27857,26100000.0
2005-10-25 15:56:00,2.2786,2.2787,2.27852,2.27866,40300000.0
2005-10-25 15:57:00,2.27864,2.27864,2.27805,2.27812,41100000.0
2005-10-25 15:58:00,2.27828,2.2785,2.27828,2.27829,27700000.0
2005-10-25 15:59:00,2.27807,2.2786,2.27786,2.27839,22300000.0
2005-10-25 16:00:00,2.27815,2.27815,2.27739,2.27772,46500000.0
2005-10-25 16:01:00,2.27765,2.27765,2.27676,2.27688,17600000.0
2005-10-25 16:02:00,2.27686,2.27693,2.27612,2.27648,32900000.0
2005-10-25 16:03:00,2.27677,2.27681,2.27566,2.27583,43100000.0
2005-10-25 16:04:00,2.27583,2.27603,2.27545,2.27588,49400000.0
2005-10-25 16:05:00,2.27601,2.27687,2.27593,2.27677,50600000.0
2005-10-25 16:06:00,2.27667,2.27734,2.2766,2.27724,34500000.0
2005-10-25 16:07:00,2.27703,2.27729,2.27688,2.277,39100000.0
2005-10-25 16:08:00,2.27692,2.27742,2.27685,2.27742,37000000.0
2005-10-25 16:09:00,2.27772,2.27772,2.27706,2.27721,22800000.0
2005-10-25 16:10:00,2.27718,2.2775,2.27718,2.2775,24600000.0
2005-10-25 16:11:00,2.27743,2.27764,2.27726,2.2776,37700000.0
2005-10-25 16:12:00,2.27754,2.2781,2.27743,2.2781,47700000.0
2005-10-25 16:13:00,2.278,2.27806,2.27778,2.27786,23900000.0
2005-10-25 16:14:00,2.27801,2.27812,2.27779,2.27788,45100000.0
2005-10-25 16:15:00,2.27794,2.27839,2.27794,2.27838,20300000.0
2005-10-25 16:16:00,2.27828,2.27838,2.27799,2.27838,28500000.0
2005-10-25 16:17:00,2.27838,2.27842,2.27801,2.27842,24300000.0
2005-10-25 16:18:00,2.27827,2.27827,2.27801,2.27801,31900000.0
2005-10-25 16:19:00,2.27798,2.27813,2.27791,2.27796,36600000.0
2005-10-25 16:20:00,2.27807,2.2783,2.27807,2.27812,34400000.0
2005-10-25 16:21:00,2.27819,2.27828,2.27781,2.27782,37700000.0
2005-10-25 16:22:00,2.27769,2.27781,2.27752,2.27778,29500000.0
2005-10-25 16:23:00,2.27761,2.27765,2.27718,2.27758,31500000.0
2005-10-25 16:24:00,2.27757,2.27757,2.27704,2.27748,35200000.0
2005-10-25 16:25:00,2.27765,2.27783,2.27713,2.27765,35200000.0
2005-10-25 16:26:00,2.27776,2.27788,2.27754,2.2778,33700000.0
2005-10-25 16:27:00,2.27752,2.27762,2.27703,2.27703,30200000.0
2005-10-25 16:28:00,2.27705,2.27705,2.27682,2.27684,33400000.0
2005-10-25 16:29:00,2.27651,2.27713,2.27651,2.27702,22400000.0
2005-10-25 16:30:00,2.27688,2.27741,2.27684,2.2773,57400000.0
2005-10-25 16:31:00,2.2773,2.27757,2.27702,2.27702,47300000.0
2005-10-25 16:32:00,2.277,2.27739,2.27683,2.27713,31000000.0
2005-10-25 16:33:00,2.27727,2.27738,2.27697,2.27704,29800000.0
2005-10-25 16:34:00,2.27702,2.27717,2.27671,2.27682,27800000.0
2005-10-25 16:35:00,2.27691,2.2773,2.2769,2.2773,39800000.0
2005-10-25 16:36:00,2.27706,2.2776,2.27697,2.2774,28000000.0
2005-10-25 16:37:00,2.27754,2.27754,2.27723,2.27728,27200000.0
2005-10-25 16:38:00,2.27728,2.27774,2.27725,2.27725,32900000.0
2005-10-25 16:39:00,2.27716,2.27733,2.27701,2.27733,46800000.0
2005-10-25 16:40:00,2.2774,2.27746,2.2771,2.27746,38600000.0
2005-10-25 16:41:00,2.27742,2.27765,2.27735,2.27765,43700000.0
2005-10-25 16:42:00,2.27754,2.27781,2.27746,2.27755,36300000.0
2005-10-25 16:43:00,2.27761,2.2779,2.27747,2.27782,32300000.0
2005-10-25 16:44:00,2.2774,2.27756,2.27713,2.27727,29700000.0
2005-10-25 16:45:00,2.27706,2.27739,2.27688,2.27715,55900000.0
2005-10-25 16:46:00,2.27718,2.27751,2.27702,2.27742,31400000.0
2005-10-25 16:47:00,2.27736,2.27812,2.27736,2.27808,51300000.0
2005-10-25 16:48:00,2.27817,2.2785,2.27817,2.27846,49900000.0
2005-10-25 16:49:00,2.27833,2.27865,2.27825,2.2784,39900000.0
2005-10-25 16:50:00,2.27828,2.27831,2.27811,2.27811,35100000.0
2005-10-25 16:51:00,2.27826,2.27848,2.2782,2.27848,34600000.0
2005-10-25 16:52:00,2.27844,2.27854,2.27827,2.27854,35100000.0
2005-10-25 16:53:00,2.27842,2.27884,2.27842,2.27878,53400000.0
2005-10-25 16:54:00,2.27893,2.27918,2.27883,2.27917,49100000.0
2005-10-25 16:55:00,2.2793,2.27965,2.27927,2.27927,37000000.0
2005-10-25 16:56:00,2.27911,2.27955,2.27911,2.27945,29400000.0
2005-10-25 16:57:00,2.27939,2.27939,2.27887,2.27895,31300000.0
2005-10-25 16:58:00,2.27907,2.27919,2.27885,2.279,44600000.0
2005-10-25 16:59:00,2.27911,2.27949,2.27908,2.27936,31700000.0
2005-10-25 17:00:00,2.27913,2.27938,2.27898,2.27917,36900000.0
2005-10-25 17:01:00,2.27954,2.27965,2.27911,2.2792,37100000.0
2005-10-25 17:02:00,2.27907,2.27966,2.27907,2.27949,39200000.0
2005-10-25 17:03:00,2.27955,2.27971,2.2792,2.27938,40400000.0
2005-10-25 17:04:00,2.27933,2.27966,2.27928,2.27956,18600000.0
2005-10-25 17:05:00,2.27962,2.27984,2.27956,2.27984,39000000.0
2005-10-25 17:06:00,2.27988,2.27999,2.27953,2.27993,52500000.0
2005-10-25 17:07:00,2.28023,2.28025,2.28002,2.28017,19000000.0
2005-10-25 17:08:00,2.28004,2.28012,2.27982,2.27998,31800000.0
2005-10-25 17:09:00,2.27987,2.27988,2.27981,2.27984,44600000.0
2005-10-25 17:10:00,2.27982,2.27988,2.27957,2.27957,38800000.0
2005-10-25 17:11:00,2.27932,2.27943,2.27916,2.27932,20100000.0
2005-10-25 17:12:00,2.27933,2.27936,2.27903,2.27905,22200000.0
2005-10-25 17:13:00,2.27887,2.27919,2.27862,2.27919,19800000.0
2005-10-25 17:14:00,2.27938,2.27955,2.27911,2.27955,34900000.0
2005-10-25 17:15:00,2.27967,2.27989,2.27967,2.27968,73100000.0
2005-10-25 17:16:00,2.27956,2.27956,2.27926,2.27932,44500000.0
2005-10-25 17:17:00,2.27944,2.27966,2.27931,2.27952,20700000.0
2005-10-25 17:18:00,2.27948,2.27981,2.27948,2.27981,12800000.0
2005-10-25 17:19:00,2.27996,2.28018,2.27982,2.28013,32000000.0
2005-10-25 17:20:00,2.28038,2.28055,2.28022,2.28022,34500000.0
2005-10-25 17:21:00,2.28003,2.28003,2.27915,2.27915,47800000.0
2005-10-25 17:22:00,2.27974,2.27981,2.27962,2.27963,48000000.0
2005-10-25 17:23:00,2.27955,2.27955,2.27911,2.2793,40400000.0
2005-10-25 17:24:00,2.27951,2.27961,2.27919,2.27948,35200000.0
2005-10-25 17:25:00,2.27967,2.27986,2.27966,2.27978,30600000.0
2005-10-25 17:26:00,2.27973,2.28001,2.27968,2.28001,34600000.0
2005-10-25 17:27:00,2.27993,2.27993,2.2795,2.27952,19600000.0
2005-10-25 17:28:00,2.2796,2.2796,2.27947,2.27952,28100000.0
2005-10-25 17:29:00,2.27967,2.27978,2.27962,2.27962,38900000.0
2005-10-25 17:30:00,2.27961,2.28,2.2794,2.27991,43900000.0
2005-10-25 17:31:00,2.28009,2.28009,2.27949,2.27975,30100000.0
2005-10-25 17:32:00,2.2797,2.2797,2.27955,2.27967,23300000.0
2005-10-25 17:33:00,2.27969,2.27969,2.27868,2.27958,48300000.0
2005-10-25 17:34:00,2.2796,2.27986,2.2796,2.27963,29200000.0
2005-10-25 17:35:00,2.27967,2.27971,2.27919,2.27943,24600000.0
2005-10-25 17:36:00,2.27974,2.27994,2.27932,2.27958,42600000.0
2005-10-25 17:37:00,2.27959,2.27977,2.27959,2.27963,23200000.0
2005-10-25 17:38:00,2.27964,2.27967,2.27945,2.27956,20900000.0
2005-10-25 17:39:00,2.2793,2.27942,2.27923,2.27923,22600000.0
2005-10-25 17:40:00,2.27935,2.27948,2.27921,2.27938,42900000.0
2005-10-25 17:41:00,2.27931,2.27933,2.2791,2.2791,33600000.0
2005-10-25 17:42:00,2.27908,2.27916,2.27895,2.27905,21500000.0
2005-10-25 17:43:00,2.27915,2.27916,2.27892,2.2791,28700000.0
2005-10-25 17:44:00,2.27908,2.27914,2.27889,2.27898,41400000.0
2005-10-25 17:45:00,2.27884,2.27913,2.27884,2.27905,23400000.0
2005-10-25 17:46:00,2.279,2.27924,2.27893,2.27918,23200000.0
2005-10-25 17:47:00,2.2791,2.27926,2.27824,2.27904,36700000.0
2005-10-25 17:48:00,2.27897,2.27897,2.27852,2.27852,47100000.0
2005-10-25 17:49:00,2.27838,2.2788,2.27838,2.27858,33400000.0
2005-10-25 17:50:00,2.27853,2.2789,2.27836,2.2789,50500000.0
2005-10-25 17:51:00,2.2788,2.27893,2.27859,2.27893,18300000.0
2005-10-25 17:52:00,2.27882,2.27882,2.2784,2.27842,24600000.0
2005-10-25 17:53:00,2.27858,2.27877,2.27839,2.2784,46700000.0
2005-10-25 17:54:00,2.27813,2.27846,2.27805,2.27836,36700000.0
2005-10-25 17:55:00,2.27826,2.27843,2.27818,2.27836,54800001.0
2005-10-25 17:56:00,2.27847,2.27859,2.27819,2.27821,29600000.0
2005-10-25 17:57:00,2.2782,2.2782,2.27795,2.27795,22200000.0
2005-10-25 17:58:00,2.27814,2.27836,2.27814,2.27836,42000001.0
2005-10-25 17:59:00,2.27815,2.27815,2.27789,2.27791,35300000.0
2005-10-25 18:00:00,2.27798,2.27816,2.27794,2.27811,19700000.0
2005-10-25 18:01:00,2.27817,2.27844,2.27761,2.27823,327900000.0
2005-10-25 18:02:00,2.27825,2.27848,2.27799,2.27848,307100000.0
2005-10-25 18:03:00,2.2786,2.27908,2.2786,2.27893,532300001.0
2005-10-25 18:04:00,2.27894,2.27929,2.27888,2.27909,309100001.0
2005-10-25 18:05:00,2.27922,2.27935,2.27909,2.27923,205400000.0
2005-10-25 18:06:00,2.27929,2.27946,2.27918,2.27918,368600000.0
2005-10-25 18:07:00,2.27913,2.27924,2.2788,2.27885,386200000.0
2005-10-25 18:08:00,2.27878,2.27898,2.27857,2.27877,392100000.0
2005-10-25 18:09:00,2.27883,2.27907,2.27867,2.27871,280300000.0
2005-10-25 18:10:00,2.27866,2.27874,2.27834,2.27846,256000000.0
2005-10-25 18:11:00,2.27886,2.27901,2.27878,2.27888,274100000.0
2005-10-25 18:12:00,2.27878,2.27905,2.2787,2.27873,181000000.0
2005-10-25 18:13:00,2.27842,2.27863,2.27805,2.27863,150300000.0
2005-10-25 18:14:00,2.27881,2.27892,2.27847,2.27847,270600000.0
2005-10-25 18:15:00,2.27845,2.27871,2.27835,2.27837,309100000.0
2005-10-25 18:16:00,2.27847,2.27857,2.27811,2.27811,409700001.0
2005-10-25 18:17:00,2.27802,2.27843,2.27801,2.27823,238300000.0
2005-10-25 18:18:00,2.27839,2.27839,2.27783,2.27783,157800000.0
2005-10-25 18:19:00,2.27784,2.27851,2.27771,2.27821,280500000.0
2005-10-25 18:20:00,2.27818,2.27836,2.2779,2.27828,158800000.0
2005-10-25 18:21:00,2.2783,2.27843,2.27814,2.27821,231900000.0
2005-10-25 18:22:00,2.27798,2.27801,2.27767,2.27787,217300000.0
2005-10-25 18:23:00,2.27789,2.27835,2.27782,2.27835,293600000.0
2005-10-25 18:24:00,2.27836,2.27842,2.27779,2.27834,379099999.0
2005-10-25 18:25:00,2.27822,2.2783,2.278,2.27803,252200000.0
2005-10-25 18:26:00,2.27802,2.27824,2.27789,2.27818,387800000.0
2005-10-25 18:27:00,2.27812,2.27823,2.27752,2.27823,315499999.0
2005-10-25 18:28:00,2.27827,2.27827,2.27791,2.27818,226200000.0
2005-10-25 18:29:00,2.27814,2.27826,2.27785,2.27806,251699999.0
2005-10-25 18:30:00,2.27795,2.27797,2.27733,2.27787,289200001.0
2005-10-25 18:31:00,2.27805,2.27813,2.27796,2.27811,191400000.0
2005-10-25 18:32:00,2.27813,2.27822,2.27793,2.27803,129800000.0
2005-10-25 18:33:00,2.27803,2.27809,2.2778,2.27805,279499999.0
2005-10-25 18:34:00,2.27812,2.27821,2.27785,2.27811,359299999.0
2005-10-25 18:35:00,2.27815,2.27823,2.27773,2.27807,157100000.0
2005-10-25 18:36:00,2.27802,2.27808,2.27771,2.27798,79500000.0
2005-10-25 18:37:00,2.27802,2.27813,2.27795,2.27797,109600000.0
2005-10-25 18:38:00,2.27792,2.27817,2.27764,2.27807,78100000.0
2005-10-25 18:39:00,2.2783,2.27876,2.2783,2.27862,237700000.0
2005-10-25 18:40:00,2.27879,2.27909,2.27864,2.27897,203399999.0
2005-10-25 18:41:00,2.27886,2.27905,2.27849,2.27894,146600000.0
2005-10-25 18:42:00,2.27908,2.27915,2.27871,2.27891,105900000.0
2005-10-25 18:43:00,2.27891,2.2791,2.2787,2.2787,54000000.0
2005-10-25 18:44:00,2.27872,2.27872,2.27829,2.27857,124700000.0
2005-10-25 18:45:00,2.27864,2.27877,2.27842,2.27845,110300000.0
2005-10-25 18:46:00,2.2784,2.27848,2.27828,2.27848,48100000.0
2005-10-25 18:47:00,2.27855,2.27855,2.27825,2.27852,32400000.0
2005-10-25 18:48:00,2.27833,2.27833,2.278,2.27801,110600000.0
2005-10-25 18:49:00,2.27795,2.2784,2.27781,2.2784,66099998.0
2005-10-25 18:50:00,2.27818,2.27828,2.27785,2.27809,48100000.0
2005-10-25 18:51:00,2.27808,2.27828,2.27751,2.27828,187800000.0
2005-10-25 18:52:00,2.2784,2.2786,2.27802,2.27841,167200000.0
2005-10-25 18:53:00,2.27827,2.27844,2.27808,2.27829,127900000.0
2005-10-25 18:54:00,2.27822,2.27833,2.27784,2.27822,126700000.0
2005-10-25 18:55:00,2.27814,2.27853,2.27801,2.27827,149100000.0
2005-10-25 18:56:00,2.27818,2.27835,2.27802,2.27802,35500000.0
2005-10-25 18:57:00,2.27839,2.27877,2.27838,2.27875,65100000.0
2005-10-25 18:58:00,2.27876,2.27876,2.278,2.27846,231899999.0
2005-10-25 18:59:00,2.27837,2.27837,2.27795,2.27814,174400000.0
2005-10-25 19:00:00,2.27811,2.27822,2.27794,2.27822,108900000.0
2005-10-25 19:01:00,2.27831,2.27831,2.27785,2.27785,50800000.0
2005-10-25 19:02:00,2.2781,2.27826,2.27798,2.27823,171600000.0
2005-10-25 19:03:00,2.2782,2.27826,2.27805,2.27805,84400000.0
2005-10-25 19:04:00,2.27809,2.27813,2.27786,2.27807,38600000.0
2005-10-25 19:05:00,2.2781,2.27841,2.2781,2.27835,57700000.0
2005-10-25 19:06:00,2.2782,2.27837,2.27789,2.27811,220900000.0
2005-10-25 19:07:00,2.27826,2.27836,2.27754,2.27836,134600000.0
2005-10-25 19:08:00,2.27854,2.27866,2.27792,2.2783,226100000.0
2005-10-25 19:09:00,2.27832,2.27859,2.278,2.27828,119400000.0
2005-10-25 19:10:00,2.2784,2.27872,2.27826,2.27826,89700000.0
2005-10-25 19:11:00,2.27814,2.27815,2.27794,2.27802,78200001.0
2005-10-25 19:12:00,2.27791,2.27806,2.27775,2.27805,28200000.0
2005-10-25 19:13:00,2.27754,2.278,2.27725,2.27742,129800000.0
2005-10-25 19:14:00,2.27798,2.27809,2.27777,2.27777,98400000.0
2005-10-25 19:15:00,2.2777,2.27803,2.27727,2.27787,100600000.0
2005-10-25 19:16:00,2.27804,2.2781,2.27776,2.27778,21200000.0
2005-10-25 19:17:00,2.27781,2.27837,2.2778,2.27808,50700000.0
2005-10-25 19:18:00,2.27805,2.27817,2.27788,2.27796,109000000.0
2005-10-25 19:19:00,2.27793,2.27816,2.27783,2.27793,93700000.0
2005-10-25 19:20:00,2.27805,2.27835,2.27799,2.27835,122900000.0
2005-10-25 19:21:00,2.27827,2.27855,2.27826,2.27839,116800000.0
2005-10-25 19:22:00,2.27831,2.27868,2.27803,2.27858,68600000.0
2005-10-25 19:23:00,2.27855,2.27866,2.27825,2.27831,198800000.0
2005-10-25 19:24:00,2.27829,2.27841,2.27786,2.27813,80600000.0
2005-10-25 19:25:00,2.27853,2.27853,2.27795,2.27817,78900000.0
2005-10-25 19:26:00,2.27841,2.27848,2.27825,2.27826,159900000.0
2005-10-25 19:27:00,2.27818,2.27831,2.27759,2.27772,104900000.0
2005-10-25 19:28:00,2.27806,2.27862,2.27806,2.27832,134900000.0
2005-10-25 19:29:00,2.27862,2.27909,2.27862,2.27909,77900000.0
2005-10-25 19:30:00,2.27919,2.27974,2.27918,2.2796,193900000.0
2005-10-25 19:31:00,2.27948,2.27952,2.2791,2.27935,64000000.0
2005-10-25 19:32:00,2.27918,2.27948,2.27905,2.2792,143200000.0
2005-10-25 19:33:00,2.27919,2.27934,2.27908,2.27922,40200000.0
2005-10-25 19:34:00,2.27909,2.27934,2.2789,2.27921,146199998.0
2005-10-25 19:35:00,2.27912,2.27932,2.27891,2.27897,122700000.0
2005-10-25 19:36:00,2.27888,2.27888,2.27859,2.27859,121400000.0
2005-10-25 19:37:00,2.27834,2.27875,2.27822,2.27872,60400000.0
2005-10-25 19:38:00,2.27872,2.27888,2.27827,2.27845,26900000.0
2005-10-25 19:39:00,2.27847,2.27847,2.27782,2.27815,47600000.0
2005-10-25 19:40:00,2.27834,2.27834,2.27776,2.27776,118000000.0
2005-10-25 19:41:00,2.27801,2.27803,2.27787,2.27792,90800000.0
2005-10-25 19:42:00,2.27792,2.27792,2.27737,2.27766,76900000.0
2005-10-25 19:43:00,2.27774,2.27817,2.27774,2.27802,28600000.0
2005-10-25 19:44:00,2.27798,2.27798,2.27757,2.27757,77200000.0
2005-10-25 19:45:00,2.27743,2.2775,2.27727,2.27727,43600000.0
2005-10-25 19:46:00,2.27738,2.27755,2.27678,2.27728,136399999.0
2005-10-25 19:47:00,2.27722,2.27722,2.27691,2.27709,48800000.0
2005-10-25 19:48:00,2.27735,2.27761,2.27692,2.27723,71800000.0
2005-10-25 19:49:00,2.2773,2.27734,2.27678,2.27705,107300000.0
2005-10-25 19:50:00,2.27708,2.27725,2.2766,2.27725,68200000.0
2005-10-25 19:51:00,2.27723,2.27723,2.27612,2.27717,86400000.0
2005-10-25 19:52:00,2.2772,2.2772,2.27673,2.27697,58300000.0
2005-10-25 19:53:00,2.2768,2.27711,2.27667,2.27698,25100000.0
2005-10-25 19:54:00,2.27695,2.27695,2.27628,2.27662,66200000.0
2005-10-25 19:55:00,2.27673,2.27686,2.27667,2.27682,29700000.0
2005-10-25 19:56:00,2.27654,2.27674,2.27619,2.27642,66100000.0
2005-10-25 19:57:00,2.27685,2.27694,2.27672,2.27694,88600000.0
2005-10-25 19:58:00,2.27692,2.27704,2.27678,2.27678,106200000.0
2005-10-25 19:59:00,2.27644,2.27724,2.27639,2.2768,132800000.0
2005-10-25 20:00:00,2.27645,2.27695,2.27628,2.27695,97400000.0
2005-10-25 20:01:00,2.27691,2.27724,2.27682,2.27682,80300000.0
2005-10-25 20:02:00,2.27632,2.27685,2.27625,2.27635,63600000.0
2005-10-25 20:03:00,2.2762,2.27661,2.27613,2.27656,45000000.0
2005-10-25 20:04:00,2.27648,2.27674,2.27645,2.27656,59900000.0
2005-10-25 20:05:00,2.27647,2.27674,2.27637,2.27637,35400000.0
2005-10-25 20:06:00,2.27626,2.27643,2.27621,2.27627,30400000.0
2005-10-25 20:07:00,2.2764,2.2764,2.2758,2.27619,46400000.0
2005-10-25 20:08:00,2.27622,2.27622,2.27574,2.27593,98500000.0
2005-10-25 20:09:00,2.27614,2.27635,2.2761,2.2761,20500000.0
2005-10-25 20:10:00,2.27629,2.27641,2.27629,2.27641,24700000.0
2005-10-25 20:11:00,2.27623,2.2765,2.27573,2.2763,38100000.0
2005-10-25 20:12:00,2.27638,2.27687,2.27638,2.27684,157200000.0
2005-10-25 20:13:00,2.27683,2.27694,2.27619,2.27694,184800000.0
2005-10-25 20:14:00,2.27698,2.27704,2.27662,2.27688,79800000.0
2005-10-25 20:15:00,2.27695,2.27766,2.27693,2.27766,253000000.0
2005-10-25 20:16:00,2.27769,2.27793,2.27737,2.27778,126800000.0
2005-10-25 20:17:00,2.27789,2.27795,2.27773,2.27786,38000000.0
2005-10-25 20:18:00,2.2779,2.27812,2.27785,2.27785,91200000.0
2005-10-25 20:19:00,2.27785,2.2782,2.27783,2.27807,141800000.0
2005-10-25 20:20:00,2.27799,2.27799,2.27748,2.27775,237600000.0
2005-10-25 20:21:00,2.27762,2.27762,2.27704,2.27744,71100000.0
2005-10-25 20:22:00,2.27736,2.27736,2.27684,2.27695,103000001.0
2005-10-25 20:23:00,2.27692,2.2772,2.27692,2.27718,167800001.0
2005-10-25 20:24:00,2.27713,2.27713,2.27706,2.2771,56300000.0
2005-10-25 20:25:00,2.27697,2.27724,2.2765,2.27687,200599998.0
2005-10-25 20:26:00,2.2768,2.2768,2.27599,2.27648,148000000.0
2005-10-25 20:27:00,2.27642,2.27676,2.27639,2.27676,125500001.0
2005-10-25 20:28:00,2.2767,2.27686,2.27658,2.27671,240200000.0
2005-10-25 20:29:00,2.27685,2.27712,2.27618,2.27712,158500000.0
2005-10-25 20:30:00,2.27722,2.27748,2.27706,2.27736,371599999.0
2005-10-25 20:31:00,2.277,2.27717,2.27677,2.277,187700000.0
2005-10-25 20:32:00,2.27713,2.2774,2.277,2.27717,341900000.0
2005-10-25 20:33:00,2.27698,2.27711,2.27685,2.27699,97900000.0
2005-10-25 20:34:00,2.27698,2.27716,2.27673,2.2769,74400000.0
2005-10-25 20:35:00,2.27699,2.27705,2.2765,2.27667,41900000.0
2005-10-25 20:36:00,2.27675,2.27687,2.27671,2.27671,54300000.0
2005-10-25 20:37:00,2.27645,2.2766,2.27605,2.27645,112800000.0
2005-10-25 20:38:00,2.27662,2.27689,2.27651,2.27651,179100001.0
2005-10-25 20:39:00,2.27648,2.27655,2.27635,2.27652,105000000.0
2005-10-25 20:40:00,2.27658,2.27658,2.27612,2.27644,155000000.0
2005-10-25 20:41:00,2.27637,2.27683,2.27593,2.27607,119200000.0
2005-10-25 20:42:00,2.27664,2.27677,2.27634,2.27642,68200000.0
2005-10-25 20:43:00,2.27646,2.27654,2.27627,2.27642,103100000.0
2005-10-25 20:44:00,2.27648,2.27653,2.27621,2.27629,198800000.0
2005-10-25 20:45:00,2.27634,2.2766,2.27634,2.27648,60100000.0
2005-10-25 20:46:00,2.27656,2.27685,2.27656,2.27678,32600000.0
2005-10-25 20:47:00,2.27685,2.27696,2.27648,2.27648,145500000.0
2005-10-25 20:48:00,2.27662,2.27688,2.27653,2.27688,203700000.0
2005-10-25 20:49:00,2.27699,2.27699,2.27675,2.27695,104900000.0
2005-10-25 20:50:00,2.27703,2.27747,2.27693,2.27695,147900000.0
2005-10-25 20:51:00,2.27689,2.27689,2.27649,2.2766,129599999.0
2005-10-25 20:52:00,2.27657,2.27657,2.27612,2.27613,137300000.0
2005-10-25 20:53:00,2.27616,2.27652,2.27612,2.27622,195100000.0
2005-10-25 20:54:00,2.27626,2.27647,2.27619,2.27637,128600000.0
2005-10-25 20:55:00,2.27633,2.27691,2.27633,2.27691,32100000.0
2005-10-25 20:56:00,2.27691,2.27735,2.27691,2.27724,277100000.0
2005-10-25 20:57:00,2.27714,2.27729,2.27691,2.27695,314900000.0
2005-10-25 20:58:00,2.27688,2.27695,2.27663,2.27663,174900000.0
2005-10-25 20:59:00,2.2767,2.2771,2.27655,2.27702,289200001.0
2005-10-25 21:00:00,2.27703,2.27703,2.27658,2.27667,230300000.0
2005-10-25 21:01:00,2.27669,2.27685,2.27643,2.2767,349900001.0
2005-10-25 21:02:00,2.27682,2.27692,2.27664,2.27683,134400000.0
2005-10-25 21:03:00,2.27678,2.27694,2.27639,2.27651,88000000.0
2005-10-25 21:04:00,2.27685,2.27693,2.2768,2.27693,52500000.0
2005-10-25 21:05:00,2.27684,2.27688,2.27632,2.2766,47100000.0
2005-10-25 21:06:00,2.27652,2.2766,2.27641,2.27655,79400000.0
2005-10-25 21:07:00,2.27635,2.27672,2.27625,2.27649,40699999.0
2005-10-25 21:08:00,2.27659,2.27672,2.27633,2.2766,42200000.0
2005-10-25 21:09:00,2.27656,2.27672,2.27646,2.27668,42700000.0
2005-10-25 21:10:00,2.27694,2.27704,2.27646,2.2768,105800000.0
2005-10-25 21:11:00,2.27674,2.27689,2.27669,2.27689,114400000.0
2005-10-25 21:12:00,2.27684,2.27725,2.27683,2.27707,34700000.0
2005-10-25 21:13:00,2.27695,2.27702,2.27662,2.27678,94600000.0
2005-10-25 21:14:00,2.27708,2.2774,2.27698,2.2774,124500000.0
2005-10-25 21:15:00,2.2774,2.27785,2.2774,2.27768,152700000.0
2005-10-25 21:16:00,2.27782,2.27812,2.27776,2.2779,105200000.0
2005-10-25 21:17:00,2.27784,2.27803,2.27751,2.27803,185199999.0
2005-10-25 21:18:00,2.27791,2.27793,2.27769,2.27791,132300000.0
2005-10-25 21:19:00,2.2779,2.27799,2.27779,2.27796,96700000.0
2005-10-25 21:20:00,2.27796,2.27796,2.27736,2.27786,209700000.0
2005-10-25 21:21:00,2.27789,2.27802,2.27743,2.27749,259100000.0
2005-10-25 21:22:00,2.27769,2.27815,2.27754,2.27799,131700000.0
2005-10-25 21:23:00,2.27804,2.27806,2.27748,2.27762,112300000.0
2005-10-25 21:24:00,2.27766,2.27786,2.27766,2.27771,82300000.0
2005-10-25 21:25:00,2.27763,2.27775,2.27715,2.27775,51900000.0
2005-10-25 21:26:00,2.27769,2.27769,2.27716,2.2772,41000000.0
2005-10-25 21:27:00,2.27734,2.27769,2.27719,2.27732,50100000.0
2005-10-25 21:28:00,2.2778,2.2778,2.27712,2.27771,110000000.0
2005-10-25 21:29:00,2.27772,2.27783,2.27729,2.27739,53600000.0
2005-10-25 21:30:00,2.27799,2.27799,2.27759,2.27775,22200000.0
2005-10-25 21:31:00,2.27766,2.27766,2.27737,2.27754,36400000.0
2005-10-25 21:32:00,2.27777,2.27777,2.27725,2.27776,201000000.0
2005-10-25 21:33:00,2.27778,2.27813,2.27775,2.27798,67200000.0
2005-10-25 21:34:00,2.27784,2.27814,2.27764,2.27788,129700000.0
2005-10-25 21:35:00,2.27812,2.27828,2.27775,2.27775,50700000.0
2005-10-25 21:36:00,2.27787,2.27787,2.27747,2.2778,15000000.0
2005-10-25 21:37:00,2.2779,2.27813,2.2778,2.2778,74400000.0
2005-10-25 21:38:00,2.27773,2.27798,2.27765,2.27798,75000000.0
2005-10-25 21:39:00,2.27718,2.27793,2.27717,2.27736,33200000.0
2005-10-25 21:40:00,2.27731,2.27748,2.27691,2.27748,28100000.0
2005-10-25 21:41:00,2.27754,2.27774,2.27753,2.27772,48300000.0
2005-10-25 21:42:00,2.27777,2.2779,2.27767,2.2779,99500000.0
2005-10-25 21:43:00,2.27793,2.2782,2.27766,2.2782,118600000.0
2005-10-25 21:44:00,2.27834,2.27839,2.27803,2.2783,106100000.0
2005-10-25 21:45:00,2.27875,2.27875,2.27786,2.27858,93800000.0
2005-10-25 21:46:00,2.27879,2.27905,2.27869,2.2789,71400000.0
2005-10-25 21:47:00,2.2788,2.27894,2.27853,2.27858,120100000.0
2005-10-25 21:48:00,2.27847,2.27848,2.27828,2.2784,57400000.0
2005-10-25 21:49:00,2.27843,2.27856,2.27809,2.27851,91800000.0
2005-10-25 21:50:00,2.27859,2.27874,2.27838,2.27858,36400000.0
2005-10-25 21:51:00,2.27883,2.27884,2.27713,2.27817,32700000.0
2005-10-25 21:52:00,2.27881,2.27901,2.27878,2.27889,110700000.0
2005-10-25 21:53:00,2.27888,2.27893,2.27821,2.27821,66000000.0
2005-10-25 21:54:00,2.27819,2.27835,2.27794,2.27797,16700000.0
2005-10-25 21:55:00,2.27797,2.27814,2.27739,2.27793,81000000.0
2005-10-25 21:56:00,2.27797,2.27814,2.27758,2.27814,48800000.0
2005-10-25 21:57:00,2.27807,2.27827,2.27789,2.27825,32800000.0
2005-10-25 21:58:00,2.27815,2.27836,2.27763,2.27836,37300000.0
2005-10-25 21:59:00,2.27843,2.27843,2.27795,2.27795,154800000.0
2005-10-25 22:00:00,2.27789,2.27825,2.27789,2.27816,68700000.0
2005-10-25 22:01:00,2.2782,2.2782,2.27801,2.27801,16800000.0
2005-10-25 22:02:00,2.27788,2.278,2.27742,2.27742,149600000.0
2005-10-25 22:03:00,2.27742,2.27795,2.27741,2.27795,27600000.0
2005-10-25 22:04:00,2.27796,2.2781,2.27784,2.27795,108900000.0
2005-10-25 22:05:00,2.27751,2.2778,2.27727,2.27777,88800001.0
2005-10-25 22:06:00,2.27801,2.27834,2.27801,2.2782,33400000.0
2005-10-25 22:07:00,2.27804,2.27813,2.27662,2.27662,39400000.0
2005-10-25 22:08:00,2.27773,2.27773,2.27736,2.27736,40500000.0
2005-10-25 22:09:00,2.27783,2.27783,2.27747,2.27772,43500000.0
2005-10-25 22:10:00,2.27787,2.27794,2.27785,2.27785,29000000.0
2005-10-25 22:11:00,2.27778,2.27788,2.27734,2.27778,52700000.0
2005-10-25 22:12:00,2.27797,2.27826,2.27797,2.27812,72300000.0
2005-10-25 22:13:00,2.27813,2.27819,2.2781,2.27819,35400000.0
2005-10-25 22:14:00,2.27797,2.27809,2.27763,2.27763,41400000.0
2005-10-25 22:15:00,2.27804,2.27814,2.27762,2.27813,120500000.0
2005-10-25 22:16:00,2.2781,2.2781,2.27746,2.27746,144100000.0
2005-10-25 22:17:00,2.27804,2.27828,2.27785,2.27803,42400000.0
2005-10-25 22:18:00,2.27798,2.27827,2.27798,2.27823,55700000.0
2005-10-25 22:19:00,2.27811,2.27829,2.27803,2.27803,38300000.0
2005-10-25 22:20:00,2.27805,2.27817,2.27788,2.27788,36500000.0
2005-10-25 22:21:00,2.27806,2.27806,2.27756,2.27782,44300000.0
2005-10-25 22:22:00,2.27781,2.27794,2.27769,2.2777,83800000.0
2005-10-25 22:23:00,2.27762,2.27788,2.27726,2.27782,99100000.0
2005-10-25 22:24:00,2.27794,2.27803,2.27751,2.27798,42700000.0
2005-10-25 22:25:00,2.27802,2.27808,2.27754,2.27758,42200000.0
2005-10-25 22:26:00,2.27793,2.27793,2.2778,2.27782,20000000.0
2005-10-25 22:27:00,2.27785,2.27797,2.27777,2.27784,25500000.0
2005-10-25 22:28:00,2.2779,2.27794,2.27765,2.27794,46400001.0
2005-10-25 22:29:00,2.27789,2.27804,2.2775,2.27777,139200000.0
2005-10-25 22:30:00,2.27767,2.2778,2.27741,2.27777,96600000.0
2005-10-25 22:31:00,2.27784,2.27785,2.27773,2.27785,36400000.0
2005-10-25 22:32:00,2.27787,2.27808,2.27786,2.27786,40600000.0
2005-10-25 22:33:00,2.27779,2.27779,2.27751,2.27752,49200000.0
2005-10-25 22:34:00,2.27751,2.27768,2.27719,2.27739,54500000.0
2005-10-25 22:35:00,2.27732,2.27748,2.27718,2.27718,41300000.0
2005-10-25 22:36:00,2.2776,2.2776,2.27699,2.27729,40900000.0
2005-10-25 22:37:00,2.27736,2.27739,2.27732,2.27732,44300000.0
2005-10-25 22:38:00,2.27737,2.27762,2.2773,2.27745,38300000.0
2005-10-25 22:39:00,2.27738,2.27746,2.27724,2.27724,21300000.0
2005-10-25 22:40:00,2.27722,2.27735,2.27716,2.27728,42200000.0
2005-10-25 22:41:00,2.27717,2.27725,2.27713,2.27713,40500000.0
2005-10-25 22:42:00,2.27711,2.27745,2.27702,2.27745,61299999.0
2005-10-25 22:43:00,2.27747,2.27753,2.27702,2.27726,84900000.0
2005-10-25 22:44:00,2.27735,2.27751,2.27734,2.27741,89400001.0
2005-10-25 22:45:00,2.27732,2.27742,2.2771,2.27716,54800000.0
2005-10-25 22:46:00,2.27714,2.27718,2.27693,2.27705,91100000.0
2005-10-25 22:47:00,2.27715,2.27715,2.27668,2.27682,36200000.0
2005-10-25 22:48:00,2.27691,2.27707,2.27678,2.27678,51500000.0
2005-10-25 22:49:00,2.27711,2.27718,2.27687,2.27714,77300000.0
2005-10-25 22:50:00,2.27709,2.2773,2.27702,2.2773,35200000.0
2005-10-25 22:51:00,2.27729,2.27755,2.27708,2.27715,85000000.0
2005-10-25 22:52:00,2.27704,2.2772,2.27704,2.27717,63100000.0
2005-10-25 22:53:00,2.27733,2.27743,2.27683,2.27708,35000000.0
2005-10-25 22:54:00,2.27719,2.27719,2.27678,2.27704,42000000.0
2005-10-25 22:55:00,2.27707,2.2775,2.27707,2.27738,43500000.0
2005-10-25 22:56:00,2.27728,2.27754,2.27712,2.27712,26600000.0
2005-10-25 22:57:00,2.27742,2.27758,2.27734,2.27753,31500000.0
2005-10-25 22:58:00,2.27713,2.27725,2.27677,2.27725,35300000.0
2005-10-25 22:59:00,2.27714,2.27728,2.27691,2.2771,47500000.0
2005-10-25 23:00:00,2.27742,2.27779,2.27675,2.27677,41700000.0
2005-10-25 23:01:00,2.27702,2.27708,2.27662,2.27663,64099999.0
2005-10-25 23:02:00,2.27712,2.27714,2.27675,2.27675,21000000.0
2005-10-25 23:03:00,2.27675,2.2773,2.27675,2.27727,27800000.0
2005-10-25 23:04:00,2.27713,2.27718,2.27674,2.27705,35600000.0
2005-10-25 23:05:00,2.27638,2.27699,2.27638,2.27683,44600000.0
2005-10-25 23:06:00,2.27679,2.27704,2.2765,2.27704,37300000.0
2005-10-25 23:07:00,2.27675,2.27714,2.27644,2.2768,45200000.0
2005-10-25 23:08:00,2.27683,2.27707,2.27672,2.27697,36500000.0
2005-10-25 23:09:00,2.27685,2.2772,2.27665,2.27668,46000000.0
2005-10-25 23:10:00,2.27662,2.27692,2.27654,2.27687,30000000.0
2005-10-25 23:11:00,2.27661,2.27692,2.27625,2.27655,56700000.0
2005-10-25 23:12:00,2.27675,2.27694,2.27618,2.27641,36500000.0
2005-10-25 23:13:00,2.27642,2.27645,2.2761,2.27645,25900000.0
2005-10-25 23:14:00,2.27625,2.27643,2.27569,2.27636,32400000.0
2005-10-25 23:15:00,2.2768,2.27686,2.27597,2.27638,29100000.0
2005-10-25 23:16:00,2.27665,2.27672,2.27621,2.2764,42500000.0
2005-10-25 23:17:00,2.2771,2.27714,2.27628,2.2771,41500000.0
2005-10-25 23:18:00,2.27632,2.27702,2.276,2.27647,58900000.0
2005-10-25 23:19:00,2.27654,2.27672,2.27632,2.27632,26000000.0
2005-10-25 23:20:00,2.27665,2.27665,2.27612,2.27645,28900000.0
2005-10-25 23:21:00,2.27653,2.27685,2.27608,2.27621,39200000.0
2005-10-25 23:22:00,2.27682,2.27699,2.27639,2.27687,25600000.0
2005-10-25 23:23:00,2.2765,2.27712,2.27604,2.27653,56000000.0
2005-10-25 23:24:00,2.27624,2.27695,2.27613,2.27689,41300000.0
2005-10-25 23:25:00,2.27738,2.27738,2.27633,2.27633,56900000.0
2005-10-25 23:26:00,2.27643,2.27659,2.27588,2.27588,39600000.0
2005-10-25 23:27:00,2.27603,2.27642,2.27566,2.27587,38200000.0
2005-10-25 23:28:00,2.27622,2.27635,2.27604,2.27604,38400000.0
2005-10-25 23:29:00,2.2761,2.27628,2.27549,2.27569,30600000.0
2005-10-25 23:30:00,2.27563,2.27577,2.27563,2.27575,24100000.0
2005-10-25 23:31:00,2.27556,2.27591,2.27549,2.27591,16200000.0
2005-10-25 23:32:00,2.27592,2.27611,2.27563,2.27611,34100000.0
2005-10-25 23:33:00,2.27593,2.2767,2.27593,2.27631,79599999.0
2005-10-25 23:34:00,2.27633,2.27656,2.27602,2.27645,32900000.0
2005-10-25 23:35:00,2.27636,2.27638,2.27577,2.27625,65700000.0
2005-10-25 23:36:00,2.27613,2.27621,2.27595,2.27621,28000000.0
2005-10-25 23:37:00,2.27657,2.27657,2.27584,2.27636,32800000.0
2005-10-25 23:38:00,2.27653,2.27657,2.27635,2.27651,27200000.0
2005-10-25 23:39:00,2.27628,2.27648,2.27627,2.27628,32700000.0
2005-10-25 23:40:00,2.27585,2.27595,2.27548,2.27595,28600000.0
2005-10-25 23:41:00,2.27577,2.27598,2.27564,2.27586,36300000.0
2005-10-25 23:42:00,2.27608,2.27608,2.27589,2.276,12400000.0
2005-10-25 23:43:00,2.27609,2.27609,2.27509,2.27545,54100000.0
2005-10-25 23:44:00,2.27578,2.27626,2.27578,2.27619,9200000.0
2005-10-25 23:45:00,2.27612,2.27639,2.27586,2.27609,42500000.0
2005-10-25 23:46:00,2.27623,2.27631,2.27553,2.27553,50800000.0
2005-10-25 23:47:00,2.27592,2.27595,2.27578,2.27595,30500000.0
2005-10-25 23:48:00,2.27547,2.27589,2.27536,2.27589,29500000.0
2005-10-25 23:49:00,2.27581,2.27591,2.27563,2.2759,19500000.0
2005-10-25 23:50:00,2.27578,2.27578,2.27533,2.27538,29400000.0
2005-10-25 23:51:00,2.27578,2.27578,2.27489,2.27489,34400000.0
2005-10-25 23:52:00,2.2755,2.27567,2.27491,2.27491,25300000.0
2005-10-25 23:53:00,2.275,2.27545,2.27499,2.27526,23700000.0
2005-10-25 23:54:00,2.2754,2.27558,2.27516,2.2755,23000000.0
2005-10-25 23:55:00,2.27498,2.27539,2.27479,2.27539,27200000.0
2005-10-25 23:56:00,2.27489,2.27509,2.27477,2.27501,31600000.0
2005-10-25 23:57:00,2.27506,2.27551,2.27506,2.27543,67699998.0
2005-10-25 23:58:00,2.27538,2.27538,2.27473,2.2752,52099999.0
2005-10-25 23:59:00,2.27521,2.27558,2.27509,2.2755,30100000.0
2005-10-26 00:00:00,2.27525,2.27531,2.27474,2.27485,31600000.0
2005-10-26 00:01:00,2.27502,2.27502,2.27465,2.27465,14200000.0
2005-10-26 00:02:00,2.27492,2.27503,2.27465,2.27465,48500000.0
2005-10-26 00:03:00,2.27503,2.27565,2.27503,2.27565,47600000.0
2005-10-26 00:04:00,2.27608,2.27622,2.27492,2.27492,44300000.0
2005-10-26 00:05:00,2.27488,2.27505,2.27469,2.27505,24800000.0
2005-10-26 00:06:00,2.27488,2.27533,2.27468,2.27533,24000000.0
2005-10-26 00:07:00,2.27541,2.27557,2.27525,2.27557,24600000.0
2005-10-26 00:08:00,2.27534,2.27534,2.2749,2.27517,24100000.0
2005-10-26 00:09:00,2.27549,2.27579,2.27485,2.27503,42100000.0
2005-10-26 00:10:00,2.27546,2.27546,2.27476,2.27528,49700000.0
2005-10-26 00:11:00,2.27466,2.27523,2.27459,2.27461,47600000.0
2005-10-26 00:12:00,2.27508,2.27539,2.27479,2.27519,23900000.0
2005-10-26 00:13:00,2.27485,2.2751,2.27455,2.27455,16000000.0
2005-10-26 00:14:00,2.27493,2.27527,2.2743,2.2743,52200000.0
2005-10-26 00:15:00,2.27503,2.27507,2.27457,2.27458,34000000.0
2005-10-26 00:16:00,2.27466,2.27545,2.27466,2.27484,51600000.0
2005-10-26 00:17:00,2.27508,2.27514,2.27487,2.27502,39400000.0
2005-10-26 00:18:00,2.27487,2.27531,2.27463,2.2748,25000000.0
2005-10-26 00:19:00,2.27514,2.27514,2.27445,2.27492,42900000.0
2005-10-26 00:20:00,2.27522,2.27524,2.27478,2.27497,45600000.0
2005-10-26 00:21:00,2.27496,2.27529,2.27496,2.27529,13100000.0
2005-10-26 00:22:00,2.27542,2.27542,2.27472,2.2752,50900000.0
2005-10-26 00:23:00,2.27533,2.27568,2.27504,2.27567,37400000.0
2005-10-26 00:24:00,2.27597,2.27597,2.27569,2.27579,26900000.0
2005-10-26 00:25:00,2.27585,2.27605,2.27572,2.27605,22700000.0
2005-10-26 00:26:00,2.27613,2.27624,2.27563,2.27591,54100000.0
2005-10-26 00:27:00,2.27602,2.2761,2.27574,2.27604,38800000.0
2005-10-26 00:28:00,2.27593,2.27629,2.27581,2.27611,47800000.0
2005-10-26 00:29:00,2.27612,2.27629,2.27612,2.27625,34300000.0
2005-10-26 00:30:00,2.27604,2.2762,2.27586,2.27605,37200000.0
2005-10-26 00:31:00,2.27599,2.27607,2.2756,2.27592,40300000.0
2005-10-26 00:32:00,2.27593,2.27593,2.27568,2.27574,34400000.0
2005-10-26 00:33:00,2.27558,2.27585,2.27533,2.2757,21500000.0
2005-10-26 00:34:00,2.27528,2.27589,2.27528,2.27532,28000000.0
2005-10-26 00:35:00,2.27577,2.27592,2.27509,2.2756,41100000.0
2005-10-26 00:36:00,2.27554,2.27571,2.27553,2.27553,41600000.0
2005-10-26 00:37:00,2.27542,2.27542,2.27516,2.27516,45400000.0
2005-10-26 00:38:00,2.2752,2.2754,2.27494,2.2754,45400000.0
2005-10-26 00:39:00,2.275,2.27542,2.27476,2.27508,44800000.0
2005-10-26 00:40:00,2.27557,2.27564,2.27472,2.2751,47800000.0
2005-10-26 00:41:00,2.27526,2.27526,2.27482,2.27494,14200000.0
2005-10-26 00:42:00,2.2751,2.27533,2.27509,2.2751,40100000.0
2005-10-26 00:43:00,2.27518,2.27519,2.27492,2.27492,27500000.0
2005-10-26 00:44:00,2.27474,2.27511,2.27464,2.27511,47700000.0
2005-10-26 00:45:00,2.27519,2.27532,2.27444,2.27444,27900000.0
2005-10-26 00:46:00,2.27482,2.27508,2.27477,2.27483,29000000.0
2005-10-26 00:47:00,2.27488,2.27507,2.27449,2.27461,50600000.0
2005-10-26 00:48:00,2.27499,2.27509,2.27499,2.27503,25600000.0
2005-10-26 00:49:00,2.27477,2.27524,2.2744,2.27489,65700000.0
2005-10-26 00:50:00,2.27502,2.27513,2.27502,2.27513,6400000.0
2005-10-26 00:51:00,2.275,2.27507,2.27471,2.27489,35400000.0
2005-10-26 00:52:00,2.27497,2.27498,2.27468,2.27477,48200000.0
2005-10-26 00:53:00,2.27482,2.27497,2.2748,2.2748,38100000.0
2005-10-26 00:54:00,2.27485,2.27487,2.27443,2.2748,40100000.0
2005-10-26 00:55:00,2.27465,2.2747,2.27429,2.2747,35100000.0
2005-10-26 00:56:00,2.27436,2.27455,2.27408,2.27431,25400000.0
2005-10-26 00:57:00,2.27415,2.27453,2.27373,2.27405,57500000.0
2005-10-26 00:58:00,2.27368,2.27375,2.27345,2.27369,18300000.0
2005-10-26 00:59:00,2.27389,2.27389,2.27328,2.27355,53400000.0
2005-10-26 01:00:00,2.2738,2.27395,2.27344,2.27395,60100000.0
2005-10-26 01:01:00,2.27375,2.27386,2.27356,2.27385,49200000.0
2005-10-26 01:02:00,2.27367,2.2737,2.2734,2.27361,40700000.0
2005-10-26 01:03:00,2.27382,2.27384,2.27351,2.27352,29700000.0
2005-10-26 01:04:00,2.27369,2.27389,2.27369,2.27372,19300000.0
2005-10-26 01:05:00,2.27401,2.27401,2.2738,2.27388,35000000.0
2005-10-26 01:06:00,2.27389,2.27406,2.27389,2.27406,47600001.0
2005-10-26 01:07:00,2.27394,2.2742,2.27353,2.27373,26400000.0
2005-10-26 01:08:00,2.27365,2.27424,2.27362,2.27424,9600000.0
2005-10-26 01:09:00,2.2743,2.27439,2.27371,2.27374,45300000.0
2005-10-26 01:10:00,2.2743,2.27443,2.27418,2.27435,33900000.0
2005-10-26 01:11:00,2.27432,2.27439,2.2737,2.27392,52400000.0
2005-10-26 01:12:00,2.27408,2.2745,2.27383,2.2745,40300000.0
2005-10-26 01:13:00,2.27438,2.2748,2.27418,2.27467,33000000.0
2005-10-26 01:14:00,2.27447,2.27457,2.27406,2.27406,29600000.0
2005-10-26 01:15:00,2.27433,2.27433,2.27408,2.27413,14200000.0
2005-10-26 01:16:00,2.27421,2.27444,2.27419,2.27436,25900000.0
2005-10-26 01:17:00,2.27431,2.27442,2.27402,2.2742,34900000.0
2005-10-26 01:18:00,2.27348,2.27421,2.27348,2.27421,55799999.0
2005-10-26 01:19:00,2.27427,2.27463,2.27393,2.27463,39300000.0
2005-10-26 01:20:00,2.27418,2.27457,2.27394,2.27394,34700000.0
2005-10-26 01:21:00,2.27389,2.27416,2.27389,2.27416,19800000.0
2005-10-26 01:22:00,2.27438,2.27459,2.27375,2.27375,35600000.0
2005-10-26 01:23:00,2.27445,2.27466,2.27411,2.27466,38300000.0
2005-10-26 01:24:00,2.2749,2.2751,2.27483,2.27483,30800000.0
2005-10-26 01:25:00,2.27463,2.27479,2.27454,2.27458,28600000.0
2005-10-26 01:26:00,2.27469,2.27489,2.27445,2.27475,31700000.0
2005-10-26 01:27:00,2.27484,2.27504,2.2747,2.27493,41000000.0
2005-10-26 01:28:00,2.27483,2.27483,2.27465,2.27465,13600000.0
2005-10-26 01:29:00,2.27493,2.27513,2.27475,2.27475,49200000.0
2005-10-26 01:30:00,2.27469,2.27489,2.27451,2.27489,28100000.0
2005-10-26 01:31:00,2.27475,2.27475,2.27451,2.27472,25200000.0
2005-10-26 01:32:00,2.2746,2.27492,2.2746,2.27492,19600000.0
2005-10-26 01:33:00,2.27506,2.2753,2.27504,2.2753,38400000.0
2005-10-26 01:34:00,2.27527,2.27576,2.27518,2.2756,32300000.0
2005-10-26 01:35:00,2.2752,2.27551,2.2752,2.27535,51600000.0
2005-10-26 01:36:00,2.27536,2.27553,2.27534,2.27534,33000000.0
2005-10-26 01:37:00,2.27531,2.27567,2.27529,2.27551,24100000.0
2005-10-26 01:38:00,2.27582,2.27582,2.27529,2.27529,37700000.0
2005-10-26 01:39:00,2.27518,2.27529,2.27473,2.27511,50700001.0
2005-10-26 01:40:00,2.27527,2.2754,2.27502,2.27535,36800000.0
2005-10-26 01:41:00,2.27547,2.27547,2.27486,2.27543,42400000.0
2005-10-26 01:42:00,2.27535,2.27535,2.27466,2.2751,43300000.0
2005-10-26 01:43:00,2.27547,2.27567,2.27545,2.27567,30200000.0
2005-10-26 01:44:00,2.27596,2.27612,2.27595,2.2761,40600000.0
2005-10-26 01:45:00,2.27587,2.27611,2.27587,2.27611,33300000.0
2005-10-26 01:46:00,2.27635,2.27672,2.2758,2.2758,24900000.0
2005-10-26 01:47:00,2.27581,2.27632,2.27581,2.27625,24500000.0
2005-10-26 01:48:00,2.27615,2.27631,2.27587,2.2762,39000000.0
2005-10-26 01:49:00,2.27634,2.27648,2.2762,2.2762,32600000.0
2005-10-26 01:50:00,2.27607,2.27621,2.27597,2.27621,50300000.0
2005-10-26 01:51:00,2.27568,2.27622,2.27554,2.27617,27800000.0
2005-10-26 01:52:00,2.27589,2.27619,2.27567,2.27614,40500000.0
2005-10-26 01:53:00,2.27595,2.27595,2.27555,2.27557,34500000.0
2005-10-26 01:54:00,2.27548,2.27564,2.27518,2.27528,18100000.0
2005-10-26 01:55:00,2.27547,2.2756,2.2754,2.2754,24400000.0
2005-10-26 01:56:00,2.27549,2.27562,2.27512,2.27527,27500000.0
2005-10-26 01:57:00,2.27543,2.27543,2.27493,2.27522,47100001.0
2005-10-26 01:58:00,2.27546,2.27554,2.27519,2.2753,59100000.0
2005-10-26 01:59:00,2.27561,2.27577,2.27558,2.27563,36800000.0
2005-10-26 02:00:00,2.27539,2.27559,2.27522,2.27547,30600000.0
2005-10-26 02:01:00,2.27552,2.27563,2.27524,2.27524,29800000.0
2005-10-26 02:02:00,2.27446,2.2754,2.27446,2.27525,23900000.0
2005-10-26 02:03:00,2.27562,2.27572,2.27544,2.27544,32200000.0
2005-10-26 02:04:00,2.27517,2.27577,2.27502,2.27577,30500000.0
2005-10-26 02:05:00,2.27545,2.2761,2.27533,2.2761,52100000.0
2005-10-26 02:06:00,2.2758,2.27627,2.27558,2.27626,42100000.0
2005-10-26 02:07:00,2.27635,2.27681,2.27635,2.27669,39100000.0
2005-10-26 02:08:00,2.27651,2.27689,2.27631,2.27679,28000000.0
2005-10-26 02:09:00,2.27676,2.27676,2.27637,2.27643,20800000.0
2005-10-26 02:10:00,2.27653,2.27653,2.27618,2.27638,29000000.0
2005-10-26 02:11:00,2.27631,2.2769,2.27624,2.2769,56700000.0
2005-10-26 02:12:00,2.277,2.27738,2.27685,2.27735,23300000.0
2005-10-26 02:13:00,2.27723,2.2773,2.27703,2.27703,11300000.0
2005-10-26 02:14:00,2.27706,2.27739,2.27706,2.27737,22700000.0
2005-10-26 02:15:00,2.27732,2.27747,2.27728,2.27729,33800000.0
2005-10-26 02:16:00,2.27694,2.27694,2.27646,2.27662,12800000.0
2005-10-26 02:17:00,2.27672,2.27672,2.27643,2.27653,32700000.0
2005-10-26 02:18:00,2.2765,2.27671,2.27624,2.27662,80200000.0
2005-10-26 02:19:00,2.27644,2.27663,2.27635,2.27661,42800000.0
2005-10-26 02:20:00,2.27672,2.27683,2.27668,2.2768,38800000.0
2005-10-26 02:21:00,2.27679,2.27701,2.27679,2.27694,20400000.0
2005-10-26 02:22:00,2.277,2.27704,2.27671,2.27704,33300000.0
2005-10-26 02:23:00,2.27693,2.27706,2.27673,2.27679,42300000.0
2005-10-26 02:24:00,2.27695,2.27699,2.27668,2.27675,26400000.0
2005-10-26 02:25:00,2.27683,2.27683,2.2766,2.2766,30900000.0
2005-10-26 02:26:00,2.27663,2.27663,2.27614,2.27633,37400000.0
2005-10-26 02:27:00,2.27644,2.27659,2.27617,2.27651,26800000.0
2005-10-26 02:28:00,2.27684,2.27694,2.27637,2.27679,36400000.0
2005-10-26 02:29:00,2.2767,2.27679,2.27641,2.27673,26600000.0
2005-10-26 02:30:00,2.27674,2.27674,2.276,2.276,25000000.0
2005-10-26 02:31:00,2.27592,2.27623,2.27592,2.27621,65900000.0
2005-10-26 02:32:00,2.27601,2.27617,2.27589,2.27589,24200000.0
2005-10-26 02:33:00,2.27593,2.27616,2.27583,2.27583,33000000.0
2005-10-26 02:34:00,2.27605,2.27648,2.27605,2.27636,33500000.0
2005-10-26 02:35:00,2.27646,2.27667,2.27592,2.27636,18900000.0
2005-10-26 02:36:00,2.27661,2.27661,2.27588,2.27594,27800000.0
2005-10-26 02:37:00,2.27592,2.27599,2.27553,2.27553,17000000.0
2005-10-26 02:38:00,2.27544,2.27556,2.27476,2.27476,32200000.0
2005-10-26 02:39:00,2.27478,2.27488,2.27453,2.27453,48600000.0
2005-10-26 02:40:00,2.27432,2.2746,2.27431,2.2746,35200000.0
2005-10-26 02:41:00,2.27459,2.27474,2.27457,2.27471,30700000.0
2005-10-26 02:42:00,2.27461,2.27501,2.27453,2.275,35400000.0
2005-10-26 02:43:00,2.27507,2.27569,2.27493,2.27569,51300000.0
2005-10-26 02:44:00,2.27545,2.27574,2.27545,2.27564,41000000.0
2005-10-26 02:45:00,2.27554,2.27566,2.27483,2.27484,32900000.0
2005-10-26 02:46:00,2.27535,2.27554,2.275,2.275,28200000.0
2005-10-26 02:47:00,2.27494,2.27517,2.27468,2.27495,32200000.0
2005-10-26 02:48:00,2.27486,2.27517,2.27465,2.27517,23900000.0
2005-10-26 02:49:00,2.27528,2.2757,2.27527,2.27565,29700000.0
2005-10-26 02:50:00,2.27564,2.27569,2.27546,2.27558,44500000.0
2005-10-26 02:51:00,2.27563,2.27576,2.27555,2.2756,29300000.0
2005-10-26 02:52:00,2.27546,2.27572,2.2754,2.27572,17900000.0
2005-10-26 02:53:00,2.27612,2.27612,2.27589,2.27598,34600000.0
2005-10-26 02:54:00,2.27644,2.27664,2.27644,2.27664,9400000.0
2005-10-26 02:55:00,2.27701,2.27732,2.27701,2.27703,29800000.0
2005-10-26 02:56:00,2.27699,2.27742,2.27675,2.27742,35000000.0
2005-10-26 02:57:00,2.27727,2.27734,2.27699,2.27706,30800000.0
2005-10-26 02:58:00,2.27714,2.27731,2.27709,2.27717,30900000.0
2005-10-26 02:59:00,2.27742,2.27742,2.2771,2.27714,33100000.0
2005-10-26 03:00:00,2.27703,2.2771,2.27692,2.27693,22200000.0
2005-10-26 03:01:00,2.27666,2.27666,2.27626,2.27649,27700000.0
2005-10-26 03:02:00,2.2761,2.27643,2.2761,2.27634,60800000.0
2005-10-26 03:03:00,2.2761,2.27642,2.2761,2.27634,25900000.0
2005-10-26 03:04:00,2.27635,2.2765,2.2762,2.27643,29600000.0
2005-10-26 03:05:00,2.27604,2.27661,2.27589,2.27634,43600000.0
2005-10-26 03:06:00,2.27632,2.27648,2.27622,2.27622,38800000.0
2005-10-26 03:07:00,2.27634,2.27653,2.27598,2.27651,30800000.0
2005-10-26 03:08:00,2.2766,2.2766,2.27604,2.27618,17900000.0
2005-10-26 03:09:00,2.27667,2.27686,2.27663,2.27684,21800000.0
2005-10-26 03:10:00,2.27711,2.27725,2.27697,2.27698,72300000.0
2005-10-26 03:11:00,2.27709,2.27715,2.27684,2.27715,69600000.0
2005-10-26 03:12:00,2.27713,2.27749,2.27709,2.27727,33100000.0
2005-10-26 03:13:00,2.2773,2.27745,2.27725,2.27725,50100000.0
2005-10-26 03:14:00,2.27736,2.27741,2.2771,2.27719,26000000.0
2005-10-26 03:15:00,2.27701,2.2773,2.27701,2.27702,29700000.0
2005-10-26 03:16:00,2.27703,2.27703,2.27675,2.27688,32200000.0
2005-10-26 03:17:00,2.27693,2.2774,2.27693,2.27739,37700000.0
2005-10-26 03:18:00,2.27752,2.27769,2.27752,2.27766,11200000.0
2005-10-26 03:19:00,2.27769,2.27787,2.27743,2.27743,31500000.0
2005-10-26 03:20:00,2.27739,2.2776,2.27735,2.27749,39100000.0
2005-10-26 03:21:00,2.27735,2.27774,2.27732,2.27732,53500000.0
2005-10-26 03:22:00,2.27786,2.27805,2.27778,2.27793,29900000.0
2005-10-26 03:23:00,2.27781,2.27809,2.27764,2.27803,28000000.0
2005-10-26 03:24:00,2.27807,2.27807,2.27788,2.27796,20200000.0
2005-10-26 03:25:00,2.27789,2.27789,2.27763,2.27782,31100000.0
2005-10-26 03:26:00,2.27786,2.27804,2.27781,2.27781,29300000.0
2005-10-26 03:27:00,2.27765,2.27774,2.27755,2.27769,36400000.0
2005-10-26 03:28:00,2.27759,2.27769,2.27717,2.27761,26900000.0
2005-10-26 03:29:00,2.27745,2.2777,2.27734,2.2777,29600000.0
2005-10-26 03:30:00,2.27766,2.27796,2.27744,2.27744,30900000.0
2005-10-26 03:31:00,2.2775,2.27777,2.2775,2.27755,13600000.0
2005-10-26 03:32:00,2.27751,2.278,2.27751,2.27797,32200000.0
2005-10-26 03:33:00,2.27814,2.2782,2.2777,2.27798,28000000.0
2005-10-26 03:34:00,2.27802,2.27859,2.27776,2.27826,45000000.0
2005-10-26 03:35:00,2.27844,2.27844,2.278,2.2784,21700000.0
2005-10-26 03:36:00,2.27842,2.27842,2.27796,2.27825,37200000.0
2005-10-26 03:37:00,2.27844,2.27852,2.27793,2.27808,25200000.0
2005-10-26 03:38:00,2.27763,2.27839,2.27763,2.27839,26200000.0
2005-10-26 03:39:00,2.27831,2.27831,2.27797,2.2781,23200000.0
2005-10-26 03:40:00,2.27801,2.27822,2.27752,2.27795,37400000.0
2005-10-26 03:41:00,2.27819,2.2784,2.27805,2.27817,28800000.0
2005-10-26 03:42:00,2.27807,2.27807,2.27706,2.27711,19700000.0
2005-10-26 03:43:00,2.27725,2.27741,2.27723,2.27723,18000000.0
2005-10-26 03:44:00,2.27711,2.27753,2.27711,2.27737,39800000.0
2005-10-26 03:45:00,2.27735,2.27781,2.27735,2.27781,18400000.0
2005-10-26 03:46:00,2.27804,2.27804,2.27741,2.27747,26400000.0
2005-10-26 03:47:00,2.27754,2.27789,2.27754,2.27779,15700000.0
2005-10-26 03:48:00,2.27767,2.27767,2.27734,2.27738,21600000.0
2005-10-26 03:49:00,2.2776,2.27766,2.2774,2.27751,27600000.0
2005-10-26 03:50:00,2.2777,2.27783,2.27743,2.27743,20800000.0
2005-10-26 03:51:00,2.27763,2.27763,2.2774,2.27755,27800000.0
2005-10-26 03:52:00,2.27747,2.27765,2.27744,2.27747,41200000.0
2005-10-26 03:53:00,2.27748,2.27787,2.27748,2.27787,60500000.0
2005-10-26 03:54:00,2.2779,2.2779,2.27757,2.27757,24800000.0
2005-10-26 03:55:00,2.27749,2.27764,2.27721,2.27764,36900000.0
2005-10-26 03:56:00,2.27768,2.27774,2.27734,2.27745,26700000.0
2005-10-26 03:57:00,2.2775,2.27763,2.27731,2.27732,42300000.0
2005-10-26 03:58:00,2.27752,2.2779,2.27749,2.2779,23900000.0
2005-10-26 03:59:00,2.27782,2.27814,2.27775,2.27814,26300000.0
2005-10-26 04:00:00,2.27827,2.27834,2.27817,2.27823,30000000.0
2005-10-26 04:01:00,2.27806,2.27824,2.27797,2.27797,38600000.0
2005-10-26 04:02:00,2.2781,2.2782,2.27785,2.27785,24000000.0
2005-10-26 04:03:00,2.27786,2.27813,2.27775,2.2779,44900000.0
2005-10-26 04:04:00,2.27791,2.27869,2.27791,2.27869,15200000.0
2005-10-26 04:05:00,2.27853,2.27909,2.27841,2.27902,33200000.0
2005-10-26 04:06:00,2.27891,2.27891,2.27866,2.2787,44400000.0
2005-10-26 04:07:00,2.27874,2.27908,2.27874,2.27902,41700000.0
2005-10-26 04:08:00,2.27906,2.27906,2.27858,2.27858,23700000.0
2005-10-26 04:09:00,2.27848,2.27883,2.27826,2.27853,42200000.0
2005-10-26 04:10:00,2.27862,2.27867,2.27824,2.27824,34900000.0
2005-10-26 04:11:00,2.27815,2.27832,2.27799,2.27801,33300000.0
2005-10-26 04:12:00,2.27791,2.27846,2.27791,2.27846,38600000.0
2005-10-26 04:13:00,2.27836,2.27845,2.27825,2.27833,39500000.0
2005-10-26 04:14:00,2.27835,2.27853,2.27824,2.27843,18100000.0
2005-10-26 04:15:00,2.2785,2.2785,2.27828,2.27828,17100000.0
2005-10-26 04:16:00,2.27816,2.2782,2.27791,2.27807,22300000.0
2005-10-26 04:17:00,2.27832,2.27833,2.27796,2.27819,26600000.0
2005-10-26 04:18:00,2.27786,2.27862,2.27786,2.27862,39300000.0
2005-10-26 04:19:00,2.27849,2.27849,2.27813,2.27822,34400000.0
2005-10-26 04:20:00,2.27821,2.27821,2.27804,2.27804,37800000.0
2005-10-26 04:21:00,2.27815,2.2783,2.27806,2.27807,38500000.0
2005-10-26 04:22:00,2.27778,2.27806,2.27778,2.27786,27600000.0
2005-10-26 04:23:00,2.27797,2.27797,2.27778,2.27786,36200000.0
2005-10-26 04:24:00,2.27793,2.278,2.27779,2.27779,47700001.0
2005-10-26 04:25:00,2.27794,2.27808,2.2778,2.27796,27100000.0
2005-10-26 04:26:00,2.27798,2.27804,2.27784,2.27804,48800000.0
2005-10-26 04:27:00,2.27813,2.27826,2.27813,2.27815,15200000.0
2005-10-26 04:28:00,2.27802,2.27816,2.27766,2.27816,30400000.0
2005-10-26 04:29:00,2.27797,2.27807,2.27738,2.27807,33800000.0
2005-10-26 04:30:00,2.27823,2.27823,2.27756,2.2778,49800000.0
2005-10-26 04:31:00,2.27766,2.27797,2.27744,2.27782,49700000.0
2005-10-26 04:32:00,2.27727,2.27794,2.27716,2.27794,36500000.0
2005-10-26 04:33:00,2.2777,2.2777,2.27756,2.27761,43600000.0
2005-10-26 04:34:00,2.27734,2.2776,2.2771,2.27734,37300000.0
2005-10-26 04:35:00,2.27736,2.27737,2.27721,2.27725,58300000.0
2005-10-26 04:36:00,2.2774,2.27761,2.27699,2.27726,34300000.0
2005-10-26 04:37:00,2.27729,2.27742,2.27727,2.27727,40900000.0
2005-10-26 04:38:00,2.27712,2.27744,2.2769,2.27744,46500000.0
2005-10-26 04:39:00,2.27689,2.27689,2.27653,2.27666,19000000.0
2005-10-26 04:40:00,2.27651,2.27685,2.27636,2.27685,52200000.0
2005-10-26 04:41:00,2.27697,2.27734,2.27697,2.277,21200000.0
2005-10-26 04:42:00,2.27699,2.27723,2.27699,2.27709,22000000.0
2005-10-26 04:43:00,2.27712,2.27712,2.27684,2.27693,53000000.0
2005-10-26 04:44:00,2.27713,2.27715,2.27671,2.27675,40900000.0
2005-10-26 04:45:00,2.27687,2.27687,2.27664,2.27681,15000000.0
2005-10-26 04:46:00,2.27675,2.27698,2.27664,2.27681,27900000.0
2005-10-26 04:47:00,2.27649,2.27675,2.27639,2.27656,20500000.0
2005-10-26 04:48:00,2.2765,2.27666,2.27638,2.27642,38900000.0
2005-10-26 04:49:00,2.27672,2.2768,2.27665,2.2768,13600000.0
2005-10-26 04:50:00,2.27693,2.27693,2.27682,2.27688,38400000.0
2005-10-26 04:51:00,2.27693,2.27693,2.27668,2.27672,14300000.0
2005-10-26 04:52:00,2.27662,2.27664,2.27644,2.2766,30600000.0
2005-10-26 04:53:00,2.27665,2.27665,2.27649,2.27653,30799999.0
2005-10-26 04:54:00,2.27656,2.27661,2.27636,2.27649,46700000.0
2005-10-26 04:55:00,2.27647,2.27647,2.27604,2.27637,27400000.0
2005-10-26 04:56:00,2.27637,2.27637,2.27619,2.27619,14400000.0
2005-10-26 04:57:00,2.27611,2.27624,2.27599,2.27602,35900000.0
2005-10-26 04:58:00,2.27595,2.27618,2.27571,2.27602,37000000.0
2005-10-26 04:59:00,2.27592,2.27606,2.27558,2.27606,21800000.0
2005-10-26 05:00:00,2.27614,2.27614,2.27611,2.27611,4400000.0
2005-10-26 05:01:00,2.2761,2.27635,2.2759,2.27612,56300001.0
2005-10-26 05:02:00,2.27641,2.27679,2.27641,2.27652,33800000.0
2005-10-26 05:03:00,2.27679,2.27697,2.27679,2.27693,21500000.0
2005-10-26 05:04:00,2.27661,2.27661,2.27608,2.2762,17500000.0
2005-10-26 05:05:00,2.27657,2.27676,2.27643,2.27669,69999999.0
2005-10-26 05:06:00,2.27639,2.27673,2.27626,2.2767,60200000.0
2005-10-26 05:07:00,2.27647,2.27647,2.27613,2.27641,34800000.0
2005-10-26 05:08:00,2.27603,2.27653,2.27603,2.27653,23600000.0
2005-10-26 05:09:00,2.27663,2.27708,2.27663,2.27708,29400000.0
2005-10-26 05:10:00,2.27672,2.27739,2.27665,2.27715,42800000.0
2005-10-26 05:11:00,2.27712,2.27717,2.27681,2.27698,41800000.0
2005-10-26 05:12:00,2.27723,2.27723,2.27651,2.27672,49400000.0
2005-10-26 05:13:00,2.27709,2.27721,2.27695,2.27708,30200000.0
2005-10-26 05:14:00,2.27666,2.27708,2.27633,2.27708,47900000.0
2005-10-26 05:15:00,2.27711,2.27717,2.277,2.27716,25000000.0
2005-10-26 05:16:00,2.27694,2.27735,2.27691,2.27707,30700000.0
2005-10-26 05:17:00,2.27723,2.27746,2.2772,2.27732,31500000.0
2005-10-26 05:18:00,2.27735,2.27753,2.27695,2.27736,56000000.0
2005-10-26 05:19:00,2.27738,2.27743,2.27716,2.27723,47500000.0
2005-10-26 05:20:00,2.27747,2.27763,2.27682,2.27711,46700000.0
2005-10-26 05:21:00,2.27719,2.27734,2.27704,2.27729,41400000.0
2005-10-26 05:22:00,2.2776,2.27778,2.27723,2.27735,24900000.0
2005-10-26 05:23:00,2.27726,2.27727,2.27694,2.27711,29500000.0
2005-10-26 05:24:00,2.27729,2.27739,2.27684,2.27684,30300000.0
2005-10-26 05:25:00,2.27697,2.2774,2.27697,2.27707,43700000.0
2005-10-26 05:26:00,2.27697,2.27706,2.27681,2.27681,43900000.0
2005-10-26 05:27:00,2.27703,2.27725,2.27656,2.27725,23700000.0
2005-10-26 05:28:00,2.2774,2.2774,2.27682,2.27682,35000000.0
2005-10-26 05:29:00,2.27694,2.27733,2.2769,2.27706,33600000.0
2005-10-26 05:30:00,2.27687,2.27709,2.2766,2.2766,13900000.0
2005-10-26 05:31:00,2.27639,2.27709,2.27639,2.27709,20800000.0
2005-10-26 05:32:00,2.27675,2.27726,2.27671,2.2768,41700000.0
2005-10-26 05:33:00,2.27687,2.27694,2.27666,2.27689,43900000.0
2005-10-26 05:34:00,2.27703,2.27703,2.27663,2.27664,32200000.0
2005-10-26 05:35:00,2.27699,2.27728,2.27692,2.27726,47300000.0
2005-10-26 05:36:00,2.27704,2.27714,2.27683,2.27683,28800000.0
2005-10-26 05:37:00,2.27731,2.27733,2.27725,2.27725,21700000.0
2005-10-26 05:38:00,2.27721,2.27721,2.27699,2.27714,27000000.0
2005-10-26 05:39:00,2.27735,2.2775,2.2771,2.2771,34900000.0
2005-10-26 05:40:00,2.2769,2.27727,2.27677,2.27727,33500001.0
2005-10-26 05:41:00,2.27715,2.27715,2.27653,2.27653,50400000.0
2005-10-26 05:42:00,2.27689,2.27689,2.27643,2.27643,39400000.0
2005-10-26 05:43:00,2.27687,2.27703,2.27672,2.27701,16000000.0
2005-10-26 05:44:00,2.27687,2.27694,2.27656,2.27667,52000000.0
2005-10-26 05:45:00,2.27711,2.27722,2.27665,2.27677,36300000.0
2005-10-26 05:46:00,2.27716,2.27717,2.27675,2.27699,31400000.0
2005-10-26 05:47:00,2.27693,2.27747,2.27675,2.27747,51600000.0
2005-10-26 05:48:00,2.27752,2.27752,2.27691,2.27715,28200000.0
2005-10-26 05:49:00,2.27713,2.27723,2.27668,2.27674,35200000.0
2005-10-26 05:50:00,2.27726,2.27726,2.2769,2.27699,12000000.0
2005-10-26 05:51:00,2.27694,2.27695,2.27675,2.27691,22700000.0
2005-10-26 05:52:00,2.27672,2.27701,2.27647,2.27682,40300000.0
2005-10-26 05:53:00,2.27661,2.27679,2.27646,2.27679,35500000.0
2005-10-26 05:54:00,2.27675,2.27678,2.27617,2.27617,31700000.0
2005-10-26 05:55:00,2.27687,2.27687,2.27654,2.2767,24400000.0
2005-10-26 05:56:00,2.27658,2.27685,2.27641,2.27685,30200000.0
2005-10-26 05:57:00,2.27644,2.27674,2.27644,2.27668,41600000.0
2005-10-26 05:58:00,2.27682,2.27714,2.27641,2.27669,38300000.0
2005-10-26 05:59:00,2.27633,2.27682,2.2762,2.27682,34500000.0
2005-10-26 06:00:00,2.27661,2.27661,2.2761,2.27611,31699999.0
2005-10-26 06:01:00,2.27663,2.27663,2.27638,2.27644,20800000.0
2005-10-26 06:02:00,2.27632,2.27664,2.27623,2.2765,37800000.0
2005-10-26 06:03:00,2.27641,2.27641,2.27629,2.27633,14400000.0
2005-10-26 06:04:00,2.27632,2.27642,2.27587,2.27619,38700000.0
2005-10-26 06:05:00,2.27647,2.2768,2.27611,2.27638,56800001.0
2005-10-26 06:06:00,2.27685,2.27685,2.27599,2.27641,34000000.0
2005-10-26 06:07:00,2.27608,2.27695,2.27593,2.27682,21700000.0
2005-10-26 06:08:00,2.2764,2.2764,2.27599,2.27627,23800000.0
2005-10-26 06:09:00,2.27648,2.27661,2.27595,2.27599,26700000.0
2005-10-26 06:10:00,2.27609,2.27619,2.27563,2.27594,27500000.0
2005-10-26 06:11:00,2.27607,2.27621,2.27577,2.27587,33200000.0
2005-10-26 06:12:00,2.27597,2.27609,2.27576,2.27609,39300000.0
2005-10-26 06:13:00,2.27589,2.27591,2.27556,2.27591,18400000.0
2005-10-26 06:14:00,2.27627,2.27627,2.27578,2.27616,47200000.0
2005-10-26 06:15:00,2.2762,2.27632,2.27602,2.27612,30100000.0
2005-10-26 06:16:00,2.27624,2.27658,2.27581,2.27643,41300000.0
2005-10-26 06:17:00,2.2762,2.27622,2.27576,2.27622,58500000.0
2005-10-26 06:18:00,2.27622,2.27625,2.27587,2.27625,24900000.0
2005-10-26 06:19:00,2.2765,2.27662,2.27636,2.27654,47400000.0
2005-10-26 06:20:00,2.27656,2.27663,2.27625,2.27625,29500000.0
2005-10-26 06:21:00,2.27613,2.27644,2.27583,2.27644,22200000.0
2005-10-26 06:22:00,2.27649,2.27649,2.27551,2.27629,32200000.0
2005-10-26 06:23:00,2.27628,2.27628,2.27546,2.27603,30700000.0
2005-10-26 06:24:00,2.27623,2.27623,2.27612,2.27618,17000000.0
2005-10-26 06:25:00,2.27592,2.27592,2.2754,2.2754,47500000.0
2005-10-26 06:26:00,2.2757,2.2762,2.2757,2.27593,46100000.0
2005-10-26 06:27:00,2.27605,2.27612,2.27596,2.27612,25300000.0
2005-10-26 06:28:00,2.2762,2.27635,2.27584,2.27617,35800000.0
2005-10-26 06:29:00,2.27619,2.27619,2.27545,2.27545,63400000.0
2005-10-26 06:30:00,2.2756,2.27618,2.27557,2.27608,31800000.0
2005-10-26 06:31:00,2.27602,2.27623,2.27572,2.27575,32100000.0
2005-10-26 06:32:00,2.27622,2.27622,2.27548,2.27557,44400000.0
2005-10-26 06:33:00,2.27557,2.27663,2.27557,2.27663,42600000.0
2005-10-26 06:34:00,2.27631,2.27631,2.27618,2.27625,23900000.0
2005-10-26 06:35:00,2.27639,2.27639,2.2757,2.27611,44900000.0
2005-10-26 06:36:00,2.27633,2.27676,2.27633,2.27643,16200000.0
2005-10-26 06:37:00,2.27635,2.27677,2.27635,2.27671,46500000.0
2005-10-26 06:38:00,2.27655,2.27664,2.27635,2.27635,46900000.0
2005-10-26 06:39:00,2.2763,2.2766,2.27591,2.27593,58300000.0
2005-10-26 06:40:00,2.27655,2.27673,2.27607,2.27632,33900000.0
2005-10-26 06:41:00,2.27604,2.27633,2.2759,2.2762,49500000.0
2005-10-26 06:42:00,2.27593,2.27617,2.27593,2.27617,27000000.0
2005-10-26 06:43:00,2.27642,2.27642,2.27552,2.2761,37600000.0
2005-10-26 06:44:00,2.27571,2.27578,2.27552,2.27578,25600000.0
2005-10-26 06:45:00,2.2759,2.27614,2.27541,2.27552,32500000.0
2005-10-26 06:46:00,2.2762,2.2762,2.27575,2.27597,23000000.0
2005-10-26 06:47:00,2.27603,2.27651,2.27585,2.27651,26800000.0
2005-10-26 06:48:00,2.27633,2.27633,2.27555,2.27559,31200000.0
2005-10-26 06:49:00,2.2762,2.27627,2.27551,2.27564,31500000.0
2005-10-26 06:50:00,2.27597,2.27614,2.27554,2.27614,24400000.0
2005-10-26 06:51:00,2.27625,2.27664,2.27597,2.27597,42300000.0
2005-10-26 06:52:00,2.27632,2.27659,2.27632,2.27656,37000000.0
2005-10-26 06:53:00,2.27644,2.27644,2.27591,2.27598,39400000.0
2005-10-26 06:54:00,2.27615,2.27648,2.27591,2.27648,46700000.0
2005-10-26 06:55:00,2.27648,2.27669,2.2764,2.27655,30100000.0
2005-10-26 06:56:00,2.27677,2.27682,2.27654,2.27666,36000000.0
2005-10-26 06:57:00,2.27672,2.27695,2.27667,2.27695,33800000.0
2005-10-26 06:58:00,2.27675,2.27694,2.27647,2.27647,61800000.0
2005-10-26 06:59:00,2.27643,2.27711,2.27642,2.27708,73300001.0
2005-10-26 07:00:00,2.27683,2.27683,2.27649,2.27649,46100000.0
2005-10-26 07:01:00,2.27641,2.27662,2.27641,2.27661,20600000.0
2005-10-26 07:02:00,2.27639,2.27639,2.27618,2.27626,28000000.0
2005-10-26 07:03:00,2.27637,2.27637,2.27592,2.27603,70500000.0
2005-10-26 07:04:00,2.27621,2.2768,2.27621,2.2765,50000000.0
2005-10-26 07:05:00,2.27675,2.27688,2.27623,2.2765,47500000.0
2005-10-26 07:06:00,2.27653,2.2768,2.27653,2.27661,29600000.0
2005-10-26 07:07:00,2.27637,2.27637,2.27603,2.27635,19800000.0
2005-10-26 07:08:00,2.27649,2.2765,2.27592,2.27592,21100000.0
2005-10-26 07:09:00,2.27593,2.27679,2.27588,2.27657,39000000.0
2005-10-26 07:10:00,2.27669,2.27685,2.27639,2.27663,42500000.0
2005-10-26 07:11:00,2.27635,2.27694,2.27627,2.27628,44800000.0
2005-10-26 07:12:00,2.27666,2.27668,2.27622,2.27633,37700000.0
2005-10-26 07:13:00,2.2766,2.27701,2.27653,2.27678,46500000.0
2005-10-26 07:14:00,2.27653,2.27683,2.27648,2.27648,26300000.0
2005-10-26 07:15:00,2.27702,2.27702,2.27651,2.27677,49700000.0
2005-10-26 07:16:00,2.27672,2.27686,2.27644,2.27644,27600000.0
2005-10-26 07:17:00,2.27634,2.27655,2.27625,2.27631,38900000.0
2005-10-26 07:18:00,2.27637,2.27654,2.27626,2.2765,41800000.0
2005-10-26 07:19:00,2.27652,2.27665,2.27631,2.27641,41000000.0
2005-10-26 07:20:00,2.27688,2.27688,2.27627,2.27632,27600000.0
2005-10-26 07:21:00,2.27672,2.27672,2.27644,2.27658,29700000.0
2005-10-26 07:22:00,2.27632,2.27695,2.27615,2.27686,18700000.0
2005-10-26 07:23:00,2.27672,2.27673,2.27611,2.27673,22200000.0
2005-10-26 07:24:00,2.27654,2.27654,2.27597,2.27633,28900000.0
2005-10-26 07:25:00,2.27622,2.2766,2.27619,2.2766,18600000.0
2005-10-26 07:26:00,2.27652,2.27685,2.27636,2.27673,39600000.0
2005-10-26 07:27:00,2.27658,2.27658,2.27644,2.27646,24200000.0
2005-10-26 07:28:00,2.27643,2.27662,2.27613,2.27662,21600000.0
2005-10-26 07:29:00,2.27665,2.27665,2.27636,2.27658,29000000.0
2005-10-26 07:30:00,2.27652,2.27662,2.27612,2.27634,23700000.0
2005-10-26 07:31:00,2.27661,2.27679,2.27659,2.27659,37300000.0
2005-10-26 07:32:00,2.27644,2.27663,2.27609,2.27658,32300000.0
2005-10-26 07:33:00,2.2765,2.27666,2.27618,2.27642,46000000.0
2005-10-26 07:34:00,2.27643,2.2765,2.27596,2.27634,44700000.0
2005-10-26 07:35:00,2.27644,2.2767,2.27642,2.27653,28300000.0
2005-10-26 07:36:00,2.27639,2.2764,2.27631,2.27632,21800000.0
2005-10-26 07:37:00,2.27624,2.27624,2.27592,2.27621,43800000.0
2005-10-26 07:38:00,2.27649,2.27652,2.2759,2.27598,28700000.0
2005-10-26 07:39:00,2.27593,2.27626,2.27588,2.27626,46300000.0
2005-10-26 07:40:00,2.27582,2.27582,2.27548,2.27581,20700000.0
2005-10-26 07:41:00,2.27585,2.27618,2.27548,2.27618,31700000.0
2005-10-26 07:42:00,2.27606,2.2762,2.27591,2.27616,31500000.0
2005-10-26 07:43:00,2.27629,2.27647,2.27591,2.27601,26400000.0
2005-10-26 07:44:00,2.27618,2.2762,2.27601,2.27601,40600000.0
2005-10-26 07:45:00,2.27585,2.2764,2.27568,2.27629,45500000.0
2005-10-26 07:46:00,2.27643,2.27643,2.2762,2.27643,26100000.0
2005-10-26 07:47:00,2.27637,2.27637,2.27566,2.27578,27200000.0
2005-10-26 07:48:00,2.27585,2.27607,2.27565,2.27594,45700000.0
2005-10-26 07:49:00,2.2757,2.2757,2.27531,2.27539,41900000.0
2005-10-26 07:50:00,2.27525,2.27534,2.27518,2.27533,52799999.0
2005-10-26 07:51:00,2.27533,2.27568,2.27528,2.27548,56000000.0
2005-10-26 07:52:00,2.27564,2.27564,2.27513,2.2753,26200000.0
2005-10-26 07:53:00,2.27525,2.27525,2.27477,2.27477,17500000.0
2005-10-26 07:54:00,2.27468,2.2749,2.27457,2.27457,30600000.0
2005-10-26 07:55:00,2.2744,2.275,2.2744,2.27482,22800000.0
2005-10-26 07:56:00,2.27486,2.27505,2.27474,2.275,25600000.0
2005-10-26 07:57:00,2.27518,2.27525,2.275,2.27505,58900000.0
2005-10-26 07:58:00,2.275,2.2753,2.27495,2.2753,25500000.0
2005-10-26 07:59:00,2.27518,2.27541,2.27482,2.27517,44700000.0
2005-10-26 08:00:00,2.27531,2.27569,2.27511,2.27555,33900000.0
2005-10-26 08:01:00,2.2755,2.27568,2.27518,2.27568,28200000.0
2005-10-26 08:02:00,2.2758,2.27611,2.2758,2.27594,56700000.0
2005-10-26 08:03:00,2.27573,2.27587,2.2756,2.27587,39700000.0
2005-10-26 08:04:00,2.27567,2.27575,2.27556,2.27561,35700000.0
2005-10-26 08:05:00,2.27553,2.27583,2.27546,2.27563,59400000.0
2005-10-26 08:06:00,2.27573,2.27576,2.27551,2.2756,55800000.0
2005-10-26 08:07:00,2.27577,2.27608,2.27577,2.27591,31700000.0
2005-10-26 08:08:00,2.27601,2.27626,2.27601,2.2762,19600000.0
2005-10-26 08:09:00,2.27617,2.27632,2.27554,2.27554,37300000.0
2005-10-26 08:10:00,2.27582,2.27622,2.27577,2.27577,50600001.0
2005-10-26 08:11:00,2.27582,2.27595,2.27568,2.27595,43500000.0
2005-10-26 08:12:00,2.27572,2.27572,2.27556,2.27563,12000000.0
2005-10-26 08:13:00,2.27545,2.27545,2.27448,2.27448,36200000.0
2005-10-26 08:14:00,2.27445,2.2745,2.27408,2.2741,39200000.0
2005-10-26 08:15:00,2.27385,2.27385,2.2733,2.2733,46700000.0
2005-10-26 08:16:00,2.27265,2.27321,2.27209,2.27321,45100000.0
2005-10-26 08:17:00,2.273,2.273,2.27244,2.27244,20400000.0
2005-10-26 08:18:00,2.27252,2.27292,2.2722,2.27292,7900000.0
2005-10-26 08:19:00,2.27326,2.27369,2.27324,2.27336,32300000.0
2005-10-26 08:20:00,2.27319,2.27352,2.27317,2.27341,32200000.0
2005-10-26 08:21:00,2.27326,2.27355,2.27325,2.27355,34400000.0
2005-10-26 08:22:00,2.27388,2.27402,2.27366,2.27372,23500000.0
2005-10-26 08:23:00,2.27378,2.27422,2.27354,2.27422,34500000.0
2005-10-26 08:24:00,2.27438,2.27455,2.27428,2.27429,49300000.0
2005-10-26 08:25:00,2.27423,2.27452,2.27416,2.27431,23200000.0
2005-10-26 08:26:00,2.27449,2.27449,2.27427,2.27427,45700000.0
2005-10-26 08:27:00,2.27438,2.27439,2.27419,2.27431,24600000.0
2005-10-26 08:28:00,2.27432,2.27451,2.27426,2.27426,47500000.0
2005-10-26 08:29:00,2.2743,2.2743,2.27407,2.27407,37100000.0
2005-10-26 08:30:00,2.27384,2.2741,2.27342,2.27358,18000000.0
2005-10-26 08:31:00,2.27389,2.27421,2.2738,2.27386,41500000.0
2005-10-26 08:32:00,2.27396,2.27424,2.27396,2.27413,12200000.0
2005-10-26 08:33:00,2.27424,2.27444,2.27424,2.27444,46000000.0
2005-10-26 08:34:00,2.2746,2.27498,2.27454,2.27457,82199999.0
2005-10-26 08:35:00,2.27444,2.27463,2.27443,2.27456,40600000.0
2005-10-26 08:36:00,2.27467,2.27469,2.27409,2.2744,40700000.0
2005-10-26 08:37:00,2.27446,2.27494,2.27446,2.27494,54000000.0
2005-10-26 08:38:00,2.27497,2.275,2.27467,2.27485,31800000.0
2005-10-26 08:39:00,2.27474,2.27524,2.27467,2.2751,25900000.0
2005-10-26 08:40:00,2.2752,2.27525,2.27497,2.27522,30800000.0
2005-10-26 08:41:00,2.27506,2.27511,2.2748,2.27492,36700000.0
2005-10-26 08:42:00,2.27503,2.27556,2.27503,2.27551,14100000.0
2005-10-26 08:43:00,2.27527,2.27527,2.2751,2.27525,30900000.0
2005-10-26 08:44:00,2.27529,2.27555,2.27529,2.27555,31200000.0
2005-10-26 08:45:00,2.27591,2.27591,2.27534,2.27552,46600000.0
2005-10-26 08:46:00,2.27541,2.27566,2.27534,2.2755,36900000.0
2005-10-26 08:47:00,2.27548,2.27549,2.27528,2.27539,50200000.0
2005-10-26 08:48:00,2.27527,2.27539,2.27507,2.27524,39100000.0
2005-10-26 08:49:00,2.27533,2.27539,2.27509,2.27515,46300000.0
2005-10-26 08:50:00,2.2752,2.27555,2.27515,2.27515,21600000.0
2005-10-26 08:51:00,2.27502,2.27558,2.27502,2.27526,38900000.0
2005-10-26 08:52:00,2.27534,2.27562,2.27507,2.27507,35100000.0
2005-10-26 08:53:00,2.27489,2.27515,2.27477,2.27515,30100000.0
2005-10-26 08:54:00,2.27525,2.2758,2.27525,2.27541,45900000.0
2005-10-26 08:55:00,2.27537,2.27587,2.27533,2.27587,38499999.0
2005-10-26 08:56:00,2.27599,2.27632,2.27599,2.27617,26600000.0
2005-10-26 08:57:00,2.27622,2.27634,2.27605,2.27634,26800000.0
2005-10-26 08:58:00,2.27632,2.27642,2.27609,2.27609,29300000.0
2005-10-26 08:59:00,2.27614,2.27622,2.27561,2.27561,36800000.0
2005-10-26 09:00:00,2.2754,2.27549,2.27518,2.2754,29500000.0
2005-10-26 09:01:00,2.27524,2.2754,2.27513,2.27513,36200000.0
2005-10-26 09:02:00,2.27523,2.27591,2.27523,2.27581,26800000.0
2005-10-26 09:03:00,2.27598,2.27623,2.27598,2.27617,15900000.0
2005-10-26 09:04:00,2.27616,2.2764,2.27607,2.2764,42300000.0
2005-10-26 09:05:00,2.27646,2.27661,2.27646,2.27648,31300000.0
2005-10-26 09:06:00,2.27653,2.27666,2.27605,2.27605,28000000.0
2005-10-26 09:07:00,2.27614,2.27647,2.27614,2.27647,21800000.0
2005-10-26 09:08:00,2.27653,2.27661,2.27628,2.27656,45900000.0
2005-10-26 09:09:00,2.27675,2.27721,2.2766,2.27702,28200000.0
2005-10-26 09:10:00,2.27742,2.27742,2.2771,2.27739,43100000.0
2005-10-26 09:11:00,2.27765,2.27768,2.27734,2.27755,24700000.0
2005-10-26 09:12:00,2.27742,2.27756,2.27724,2.27724,34800000.0
2005-10-26 09:13:00,2.27742,2.27763,2.27742,2.27763,8000000.0
2005-10-26 09:14:00,2.27797,2.27812,2.27793,2.27795,30200000.0
2005-10-26 09:15:00,2.27796,2.2781,2.27763,2.27782,27700000.0
2005-10-26 09:16:00,2.27786,2.27799,2.27774,2.27775,23300000.0
2005-10-26 09:17:00,2.27793,2.27793,2.2775,2.2775,13000000.0
2005-10-26 09:18:00,2.27738,2.27768,2.27732,2.27747,41200000.0
2005-10-26 09:19:00,2.27747,2.27773,2.27746,2.27749,30200000.0
2005-10-26 09:20:00,2.27747,2.27815,2.27743,2.27786,29000000.0
2005-10-26 09:21:00,2.278,2.27803,2.2769,2.2769,24800000.0
2005-10-26 09:22:00,2.27685,2.27715,2.2768,2.27688,41400000.0
2005-10-26 09:23:00,2.27694,2.27705,2.2765,2.27669,20000000.0
2005-10-26 09:24:00,2.2764,2.27682,2.27623,2.27623,40800000.0
2005-10-26 09:25:00,2.27594,2.27606,2.27553,2.276,40600000.0
2005-10-26 09:26:00,2.27615,2.27615,2.27579,2.27587,23700000.0
2005-10-26 09:27:00,2.27622,2.27622,2.27579,2.27605,47000000.0
2005-10-26 09:28:00,2.27593,2.27627,2.27564,2.27573,22000000.0
2005-10-26 09:29:00,2.27514,2.27514,2.27449,2.27465,24700000.0
2005-10-26 09:30:00,2.27454,2.27459,2.27438,2.27442,28200000.0
2005-10-26 09:31:00,2.27452,2.27471,2.27441,2.2747,40000000.0
2005-10-26 09:32:00,2.27468,2.27523,2.27468,2.27518,48900000.0
2005-10-26 09:33:00,2.27544,2.27544,2.27505,2.27512,46700000.0
2005-10-26 09:34:00,2.27518,2.27518,2.27497,2.27505,16400000.0
2005-10-26 09:35:00,2.27508,2.27524,2.27496,2.27505,40500000.0
2005-10-26 09:36:00,2.27507,2.27511,2.27477,2.27479,40300000.0
2005-10-26 09:37:00,2.27492,2.27504,2.27482,2.27482,27000000.0
2005-10-26 09:38:00,2.2748,2.27492,2.27463,2.27471,49800000.0
2005-10-26 09:39:00,2.27465,2.27465,2.27375,2.27392,57400000.0
2005-10-26 09:40:00,2.27393,2.27449,2.27393,2.27436,36700000.0
2005-10-26 09:41:00,2.27475,2.27498,2.27453,2.27478,40400000.0
2005-10-26 09:42:00,2.27482,2.275,2.27437,2.27455,35300000.0
2005-10-26 09:43:00,2.27449,2.2746,2.27423,2.27438,35900000.0
2005-10-26 09:44:00,2.2744,2.27475,2.2744,2.27469,46100000.0
2005-10-26 09:45:00,2.27451,2.27488,2.27444,2.27444,29200000.0
2005-10-26 09:46:00,2.27425,2.27461,2.27419,2.27443,23300000.0
2005-10-26 09:47:00,2.27433,2.27465,2.27429,2.27455,42600000.0
2005-10-26 09:48:00,2.27441,2.2746,2.27434,2.27448,47600000.0
2005-10-26 09:49:00,2.27447,2.27493,2.27429,2.27493,23600000.0
2005-10-26 09:50:00,2.27495,2.27532,2.27495,2.27511,49500000.0
2005-10-26 09:51:00,2.27519,2.27519,2.27492,2.27493,19200000.0
2005-10-26 09:52:00,2.27495,2.27531,2.27481,2.27524,33400000.0
2005-10-26 09:53:00,2.27512,2.27536,2.27487,2.27526,26200000.0
2005-10-26 09:54:00,2.27535,2.2754,2.27498,2.27498,55400001.0
2005-10-26 09:55:00,2.27498,2.27568,2.27498,2.27543,25500000.0
2005-10-26 09:56:00,2.27538,2.27562,2.27529,2.27544,24400000.0
2005-10-26 09:57:00,2.27522,2.27542,2.27514,2.2753,33200000.0
2005-10-26 09:58:00,2.27535,2.27545,2.2752,2.27527,18900000.0
2005-10-26 09:59:00,2.27518,2.27518,2.27425,2.27425,18100000.0
2005-10-26 10:00:00,2.2741,2.27423,2.27384,2.27384,40800000.0
2005-10-26 10:01:00,2.27417,2.27447,2.27417,2.27436,22700000.0
2005-10-26 10:02:00,2.27428,2.27456,2.27416,2.27431,27900000.0
2005-10-26 10:03:00,2.27447,2.27487,2.27434,2.2747,49100000.0
2005-10-26 10:04:00,2.2751,2.2753,2.27487,2.2753,48700000.0
2005-10-26 10:05:00,2.27527,2.2755,2.2751,2.27547,38700001.0
2005-10-26 10:06:00,2.27548,2.27564,2.27537,2.27537,27300000.0
2005-10-26 10:07:00,2.27537,2.27537,2.27492,2.27513,21700000.0
2005-10-26 10:08:00,2.27495,2.27539,2.27495,2.27539,39600000.0
2005-10-26 10:09:00,2.2752,2.2752,2.27497,2.2752,26800000.0
2005-10-26 10:10:00,2.27513,2.27513,2.27475,2.27489,45999999.0
2005-10-26 10:11:00,2.27458,2.27458,2.2743,2.2743,35000000.0
2005-10-26 10:12:00,2.27409,2.27421,2.27379,2.27398,34400000.0
2005-10-26 10:13:00,2.27396,2.27414,2.27371,2.27388,30100000.0
2005-10-26 10:14:00,2.2738,2.27389,2.27371,2.27371,33600000.0
2005-10-26 10:15:00,2.27386,2.27391,2.27367,2.27376,22000000.0
2005-10-26 10:16:00,2.27388,2.27404,2.27374,2.27392,42400000.0
2005-10-26 10:17:00,2.27401,2.27417,2.27382,2.27417,29000000.0
2005-10-26 10:18:00,2.27397,2.27436,2.27386,2.27436,35600000.0
2005-10-26 10:19:00,2.27413,2.27473,2.27413,2.27454,38400000.0
2005-10-26 10:20:00,2.27469,2.27498,2.27469,2.27483,44400000.0
2005-10-26 10:21:00,2.27486,2.27513,2.27486,2.27513,27200000.0
2005-10-26 10:22:00,2.27502,2.27515,2.27468,2.27493,71800000.0
2005-10-26 10:23:00,2.27489,2.27537,2.27481,2.27537,28500000.0
2005-10-26 10:24:00,2.27531,2.27558,2.27514,2.27558,15900000.0
2005-10-26 10:25:00,2.2756,2.27579,2.27554,2.27568,36400000.0
2005-10-26 10:26:00,2.27565,2.27565,2.27539,2.27548,24000000.0
2005-10-26 10:27:00,2.27564,2.27588,2.27553,2.27574,63500000.0
2005-10-26 10:28:00,2.27575,2.276,2.27564,2.276,30400000.0
2005-10-26 10:29:00,2.27601,2.27606,2.27582,2.27606,58700000.0
2005-10-26 10:30:00,2.27597,2.27597,2.27578,2.27591,27100000.0
2005-10-26 10:31:00,2.27578,2.27578,2.27533,2.27545,22300000.0
2005-10-26 10:32:00,2.27529,2.27535,2.27496,2.2751,31200000.0
2005-10-26 10:33:00,2.2752,2.27541,2.27504,2.2751,59500000.0
2005-10-26 10:34:00,2.275,2.27533,2.27499,2.27532,42500000.0
2005-10-26 10:35:00,2.27528,2.27553,2.27521,2.27553,26900000.0
2005-10-26 10:36:00,2.27568,2.27569,2.27542,2.27569,44300000.0
2005-10-26 10:37:00,2.2758,2.27584,2.27566,2.27571,26500000.0
2005-10-26 10:38:00,2.27526,2.27568,2.27523,2.27556,39100000.0
2005-10-26 10:39:00,2.27545,2.27604,2.27545,2.27604,22600000.0
2005-10-26 10:40:00,2.27606,2.27611,2.27586,2.27595,27300000.0
2005-10-26 10:41:00,2.27603,2.27617,2.27597,2.27612,50700000.0
2005-10-26 10:42:00,2.2761,2.2761,2.27597,2.27606,13800000.0
2005-10-26 10:43:00,2.27594,2.27613,2.27585,2.27613,30800000.0
2005-10-26 10:44:00,2.27574,2.27591,2.27555,2.27562,39200000.0
2005-10-26 10:45:00,2.27561,2.27566,2.27537,2.27548,30600000.0
2005-10-26 10:46:00,2.27543,2.27543,2.27508,2.27508,18600000.0
2005-10-26 10:47:00,2.27506,2.27517,2.27456,2.27506,35800000.0
2005-10-26 10:48:00,2.27504,2.27536,2.27504,2.27528,56000000.0
2005-10-26 10:49:00,2.27536,2.27546,2.27523,2.27546,21000000.0
2005-10-26 10:50:00,2.27539,2.27574,2.27536,2.27563,56600000.0
2005-10-26 10:51:00,2.27564,2.27618,2.27564,2.2761,24200000.0
2005-10-26 10:52:00,2.27603,2.27625,2.27579,2.27605,39000000.0
2005-10-26 10:53:00,2.27589,2.276,2.27586,2.27586,44600000.0
2005-10-26 10:54:00,2.27581,2.276,2.27581,2.27593,33000000.0
2005-10-26 10:55:00,2.27584,2.27594,2.27565,2.27567,32900000.0
2005-10-26 10:56:00,2.27548,2.2757,2.27542,2.27547,36600000.0
2005-10-26 10:57:00,2.27499,2.27531,2.27477,2.27507,27600000.0
2005-10-26 10:58:00,2.27522,2.27556,2.27515,2.27556,37800000.0
2005-10-26 10:59:00,2.27535,2.27588,2.27535,2.27567,50700000.0
2005-10-26 11:00:00,2.27574,2.27612,2.27574,2.27612,38300000.0
2005-10-26 11:01:00,2.27605,2.27605,2.27556,2.27593,33400000.0
2005-10-26 11:02:00,2.27573,2.27601,2.27502,2.27601,38300000.0
2005-10-26 11:03:00,2.27608,2.27608,2.27589,2.27589,22800000.0
2005-10-26 11:04:00,2.27591,2.27619,2.27591,2.27601,45000000.0
2005-10-26 11:05:00,2.27604,2.27621,2.27592,2.27595,52800001.0
2005-10-26 11:06:00,2.27614,2.27622,2.27589,2.27607,37500000.0
2005-10-26 11:07:00,2.27627,2.27669,2.27623,2.27669,33000000.0
2005-10-26 11:08:00,2.27672,2.27691,2.27643,2.27651,24300000.0
2005-10-26 11:09:00,2.27665,2.27686,2.27657,2.2767,47100000.0
2005-10-26 11:10:00,2.27669,2.27704,2.2766,2.2766,33300000.0
2005-10-26 11:11:00,2.27659,2.27659,2.27648,2.2765,27000000.0
2005-10-26 11:12:00,2.27652,2.27653,2.27638,2.27649,37400000.0
2005-10-26 11:13:00,2.27656,2.27681,2.27656,2.27665,60800000.0
2005-10-26 11:14:00,2.27672,2.27682,2.27665,2.27668,32800000.0
2005-10-26 11:15:00,2.27668,2.27728,2.27668,2.27728,34900000.0
2005-10-26 11:16:00,2.27722,2.27729,2.27707,2.27718,55100000.0
2005-10-26 11:17:00,2.27725,2.27725,2.27691,2.27691,54400000.0
2005-10-26 11:18:00,2.27724,2.27726,2.27715,2.27717,14900000.0
2005-10-26 11:19:00,2.27696,2.27707,2.27686,2.277,33500000.0
2005-10-26 11:20:00,2.27703,2.27719,2.27692,2.27719,52900000.0
2005-10-26 11:21:00,2.27697,2.27704,2.27686,2.27704,27100000.0
2005-10-26 11:22:00,2.27691,2.27723,2.27691,2.27711,36900000.0
2005-10-26 11:23:00,2.27711,2.27711,2.27671,2.27671,52300000.0
2005-10-26 11:24:00,2.27682,2.27694,2.27669,2.27669,29100000.0
2005-10-26 11:25:00,2.27674,2.27715,2.27674,2.27695,24700000.0
2005-10-26 11:26:00,2.27691,2.27712,2.27686,2.2771,34500000.0
2005-10-26 11:27:00,2.2768,2.27699,2.27652,2.27687,26100000.0
2005-10-26 11:28:00,2.27672,2.27677,2.2765,2.27658,51200000.0
2005-10-26 11:29:00,2.27647,2.27647,2.27554,2.27554,55100000.0
2005-10-26 11:30:00,2.27609,2.27617,2.27581,2.27587,25500000.0
2005-10-26 11:31:00,2.27583,2.27605,2.27575,2.27589,33300000.0
2005-10-26 11:32:00,2.27603,2.2763,2.27603,2.27625,29800000.0
2005-10-26 11:33:00,2.27605,2.27609,2.27595,2.27595,39300000.0
2005-10-26 11:34:00,2.27574,2.27584,2.27563,2.27583,35200000.0
2005-10-26 11:35:00,2.27585,2.27603,2.27576,2.27588,15200000.0
2005-10-26 11:36:00,2.27603,2.27609,2.27546,2.27552,36400000.0
2005-10-26 11:37:00,2.27595,2.27598,2.2755,2.27591,40600000.0
2005-10-26 11:38:00,2.27597,2.27631,2.27597,2.27616,42800000.0
2005-10-26 11:39:00,2.27624,2.27636,2.27585,2.27593,38500000.0
2005-10-26 11:40:00,2.27573,2.27594,2.27573,2.27589,32400000.0
2005-10-26 11:41:00,2.27567,2.27603,2.27567,2.27575,26400000.0
2005-10-26 11:42:00,2.27567,2.276,2.27543,2.276,52900000.0
2005-10-26 11:43:00,2.27588,2.27596,2.27563,2.27596,24600000.0
2005-10-26 11:44:00,2.27604,2.27607,2.27553,2.27593,48500000.0
2005-10-26 11:45:00,2.27624,2.27625,2.27604,2.2762,26600000.0
2005-10-26 11:46:00,2.27638,2.2767,2.27638,2.27642,30100000.0
2005-10-26 11:47:00,2.27664,2.27679,2.2762,2.27622,29000000.0
2005-10-26 11:48:00,2.27607,2.27663,2.2759,2.27663,27100000.0
2005-10-26 11:49:00,2.27681,2.27711,2.27672,2.27702,39100000.0
2005-10-26 11:50:00,2.27703,2.27728,2.277,2.27728,16600000.0
2005-10-26 11:51:00,2.27747,2.27754,2.27737,2.27741,60200000.0
2005-10-26 11:52:00,2.27734,2.27734,2.27702,2.27722,33000000.0
2005-10-26 11:53:00,2.27729,2.27752,2.27692,2.27702,28800000.0
2005-10-26 11:54:00,2.27697,2.27697,2.27639,2.27646,40900000.0
2005-10-26 11:55:00,2.27637,2.27637,2.27602,2.2761,38400000.0
2005-10-26 11:56:00,2.27614,2.27614,2.27588,2.27588,47800000.0
2005-10-26 11:57:00,2.27587,2.27589,2.27508,2.27541,52000000.0
2005-10-26 11:58:00,2.27573,2.27602,2.2755,2.27579,27800000.0
2005-10-26 11:59:00,2.27591,2.27627,2.27577,2.27615,36500000.0
2005-10-26 12:00:00,2.27615,2.27623,2.27583,2.27583,32100000.0
2005-10-26 12:01:00,2.2759,2.27689,2.2759,2.27689,41000000.0
2005-10-26 12:02:00,2.27668,2.27668,2.27635,2.27635,40200000.0
2005-10-26 12:03:00,2.27623,2.27662,2.27623,2.27655,32300000.0
2005-10-26 12:04:00,2.27641,2.27713,2.27641,2.27702,27800000.0
2005-10-26 12:05:00,2.27713,2.27741,2.27713,2.27724,52099999.0
2005-10-26 12:06:00,2.2773,2.2773,2.27685,2.27708,28200000.0
2005-10-26 12:07:00,2.27693,2.27693,2.2766,2.27688,43500000.0
2005-10-26 12:08:00,2.27698,2.27725,2.27698,2.27725,27500000.0
2005-10-26 12:09:00,2.27712,2.2772,2.27667,2.27667,34600000.0
2005-10-26 12:10:00,2.27653,2.2767,2.27637,2.27657,24300000.0
2005-10-26 12:11:00,2.27673,2.27673,2.2762,2.27641,50300000.0
2005-10-26 12:12:00,2.27641,2.27676,2.27636,2.27665,22200000.0
2005-10-26 12:13:00,2.27625,2.27625,2.27586,2.27616,37600000.0
2005-10-26 12:14:00,2.27632,2.27633,2.27616,2.27625,42600000.0
2005-10-26 12:15:00,2.27647,2.27659,2.27592,2.27639,36100000.0
2005-10-26 12:16:00,2.27644,2.27689,2.27627,2.27627,36600000.0
2005-10-26 12:17:00,2.27619,2.27651,2.27584,2.27641,31400000.0
2005-10-26 12:18:00,2.27666,2.27674,2.27628,2.27635,49500000.0
2005-10-26 12:19:00,2.27618,2.27628,2.27614,2.27614,35700000.0
2005-10-26 12:20:00,2.27609,2.27615,2.27553,2.27586,46700000.0
2005-10-26 12:21:00,2.2758,2.27593,2.27563,2.27593,30400000.0
2005-10-26 12:22:00,2.27591,2.27603,2.27559,2.2758,29200000.0
2005-10-26 12:23:00,2.27586,2.27586,2.27483,2.27578,40400000.0
2005-10-26 12:24:00,2.27601,2.27607,2.27595,2.276,32700000.0
2005-10-26 12:25:00,2.27612,2.27612,2.27565,2.27565,25000000.0
2005-10-26 12:26:00,2.2757,2.27575,2.27567,2.27567,22100000.0
2005-10-26 12:27:00,2.27569,2.27597,2.27569,2.27597,49100000.0
2005-10-26 12:28:00,2.27598,2.27612,2.27586,2.27612,28000000.0
2005-10-26 12:29:00,2.27621,2.27621,2.27536,2.27564,27400000.0
2005-10-26 12:30:00,2.27584,2.27602,2.27568,2.27602,71900000.0
2005-10-26 12:31:00,2.27578,2.27589,2.27558,2.27558,23700000.0
2005-10-26 12:32:00,2.27551,2.27577,2.27545,2.27577,37700000.0
2005-10-26 12:33:00,2.27571,2.27584,2.27558,2.27558,26900000.0
2005-10-26 12:34:00,2.27566,2.27566,2.27521,2.27528,38000000.0
2005-10-26 12:35:00,2.27504,2.27546,2.27504,2.27535,16600000.0
2005-10-26 12:36:00,2.27529,2.27542,2.27513,2.27519,38100000.0
2005-10-26 12:37:00,2.27539,2.27546,2.27535,2.27538,35500000.0
2005-10-26 12:38:00,2.27526,2.27538,2.27459,2.27538,39200000.0
2005-10-26 12:39:00,2.27545,2.27547,2.2752,2.27529,23600000.0
2005-10-26 12:40:00,2.27531,2.2755,2.27502,2.27527,53400000.0
2005-10-26 12:41:00,2.27532,2.27545,2.27512,2.2752,41000000.0
2005-10-26 12:42:00,2.2751,2.27515,2.27492,2.27501,43000000.0
2005-10-26 12:43:00,2.27503,2.27528,2.27502,2.27515,21200000.0
2005-10-26 12:44:00,2.27495,2.27518,2.27468,2.27468,23400000.0
2005-10-26 12:45:00,2.2747,2.27492,2.27468,2.27492,45600000.0
2005-10-26 12:46:00,2.27461,2.27474,2.27437,2.27441,15200000.0
2005-10-26 12:47:00,2.27477,2.27486,2.27444,2.27475,39700000.0
2005-10-26 12:48:00,2.27474,2.2749,2.27459,2.27487,52300000.0
2005-10-26 12:49:00,2.275,2.27503,2.27485,2.27486,50500001.0
2005-10-26 12:50:00,2.27486,2.27495,2.27461,2.27495,23100000.0
2005-10-26 12:51:00,2.2749,2.27534,2.27489,2.275,33700000.0
2005-10-26 12:52:00,2.27513,2.27518,2.27487,2.27518,26400000.0
2005-10-26 12:53:00,2.27544,2.27544,2.27469,2.27513,23500000.0
2005-10-26 12:54:00,2.27545,2.27558,2.27534,2.27558,54200000.0
2005-10-26 12:55:00,2.27563,2.27595,2.27556,2.27595,26300000.0
2005-10-26 12:56:00,2.27589,2.27612,2.27531,2.27558,23100000.0
2005-10-26 12:57:00,2.27589,2.27606,2.27589,2.2759,24400000.0
2005-10-26 12:58:00,2.2761,2.27625,2.27586,2.27605,44800000.0
2005-10-26 12:59:00,2.27606,2.27606,2.27551,2.27571,45300000.0
2005-10-26 13:00:00,2.27559,2.27559,2.27515,2.27527,66600000.0
2005-10-26 13:01:00,2.27533,2.27535,2.27503,2.27535,36800000.0
2005-10-26 13:02:00,2.27551,2.27578,2.27538,2.27538,55200000.0
2005-10-26 13:03:00,2.27537,2.27565,2.27507,2.27507,23600000.0
2005-10-26 13:04:00,2.27519,2.27555,2.27509,2.27545,52300000.0
2005-10-26 13:05:00,2.27538,2.27538,2.27519,2.27527,29400000.0
2005-10-26 13:06:00,2.27514,2.27541,2.27509,2.27527,29200000.0
2005-10-26 13:07:00,2.27536,2.27574,2.27536,2.27556,38600000.0
2005-10-26 13:08:00,2.27528,2.2755,2.27492,2.2755,43000000.0
2005-10-26 13:09:00,2.27537,2.27537,2.27492,2.27513,49700001.0
2005-10-26 13:10:00,2.27548,2.27548,2.275,2.27502,37600000.0
2005-10-26 13:11:00,2.27553,2.27555,2.27528,2.27528,24800000.0
2005-10-26 13:12:00,2.27529,2.27532,2.27476,2.27486,40199999.0
2005-10-26 13:13:00,2.27497,2.27524,2.27497,2.27514,53800000.0
2005-10-26 13:14:00,2.2749,2.27522,2.27469,2.27522,30900000.0
2005-10-26 13:15:00,2.27538,2.27553,2.2752,2.27547,44200000.0
2005-10-26 13:16:00,2.27536,2.27563,2.2753,2.27545,42000000.0
2005-10-26 13:17:00,2.27508,2.27576,2.27491,2.27561,32000000.0
2005-10-26 13:18:00,2.27544,2.27544,2.27478,2.27544,51300000.0
2005-10-26 13:19:00,2.27565,2.27565,2.27498,2.27548,44100000.0
2005-10-26 13:20:00,2.2757,2.27606,2.2757,2.27594,21800000.0
2005-10-26 13:21:00,2.27608,2.27608,2.27561,2.2758,35600000.0
2005-10-26 13:22:00,2.27565,2.27565,2.27517,2.27538,33100000.0
2005-10-26 13:23:00,2.27539,2.27545,2.2752,2.27545,29600000.0
2005-10-26 13:24:00,2.27551,2.27553,2.27533,2.27536,25700000.0
2005-10-26 13:25:00,2.27539,2.27539,2.27477,2.27477,24800000.0
2005-10-26 13:26:00,2.27454,2.27497,2.27449,2.27497,23700000.0
2005-10-26 13:27:00,2.27453,2.27463,2.27437,2.27437,34700000.0
2005-10-26 13:28:00,2.27429,2.27437,2.27415,2.27422,50300000.0
2005-10-26 13:29:00,2.27418,2.27439,2.27397,2.27439,28700000.0
2005-10-26 13:30:00,2.2744,2.275,2.27436,2.27492,12000000.0
2005-10-26 13:31:00,2.27509,2.27523,2.27506,2.27523,22900000.0
2005-10-26 13:32:00,2.27534,2.27575,2.27534,2.2756,49500000.0
2005-10-26 13:33:00,2.27558,2.27574,2.27509,2.27509,32100000.0
2005-10-26 13:34:00,2.27505,2.27522,2.27505,2.27508,51900000.0
2005-10-26 13:35:00,2.27519,2.27544,2.27519,2.27535,44100000.0
2005-10-26 13:36:00,2.27537,2.27555,2.27527,2.27543,45100000.0
2005-10-26 13:37:00,2.27523,2.27523,2.27473,2.27493,35200000.0
2005-10-26 13:38:00,2.27493,2.27498,2.27453,2.27467,38000000.0
2005-10-26 13:39:00,2.27494,2.27501,2.27474,2.27474,57100000.0
2005-10-26 13:40:00,2.27512,2.27554,2.27458,2.27506,43700000.0
2005-10-26 13:41:00,2.27511,2.27527,2.27503,2.27508,43600000.0
2005-10-26 13:42:00,2.2749,2.27511,2.27474,2.27474,36600000.0
2005-10-26 13:43:00,2.27454,2.27479,2.27454,2.27454,26800000.0
2005-10-26 13:44:00,2.27461,2.27482,2.27451,2.27475,46000000.0
2005-10-26 13:45:00,2.27463,2.27499,2.27436,2.27489,20700000.0
2005-10-26 13:46:00,2.27512,2.27523,2.27499,2.27512,49200000.0
2005-10-26 13:47:00,2.27517,2.27517,2.27485,2.27494,33500000.0
2005-10-26 13:48:00,2.27534,2.27585,2.27473,2.27491,45100000.0
2005-10-26 13:49:00,2.27523,2.27523,2.27492,2.27492,35500000.0
2005-10-26 13:50:00,2.27487,2.27501,2.27466,2.27467,25500000.0
2005-10-26 13:51:00,2.27448,2.27483,2.27448,2.27457,35600000.0
2005-10-26 13:52:00,2.27477,2.27481,2.27462,2.27475,49000000.0
2005-10-26 13:53:00,2.27479,2.27501,2.27476,2.27493,43400000.0
2005-10-26 13:54:00,2.27482,2.27505,2.27479,2.27505,28200000.0
2005-10-26 13:55:00,2.2749,2.2749,2.27469,2.2748,33800000.0
2005-10-26 13:56:00,2.27472,2.275,2.2747,2.275,39000000.0
2005-10-26 13:57:00,2.27512,2.27535,2.27489,2.27535,32200000.0
2005-10-26 13:58:00,2.27532,2.27546,2.27512,2.27546,34300000.0
2005-10-26 13:59:00,2.27543,2.2755,2.27524,2.27543,47700000.0
2005-10-26 14:00:00,2.27528,2.27563,2.27523,2.27563,30800000.0
2005-10-26 14:01:00,2.2756,2.27567,2.27542,2.27567,32500000.0
2005-10-26 14:02:00,2.27551,2.27576,2.27541,2.2756,32800000.0
2005-10-26 14:03:00,2.27578,2.2758,2.27558,2.27559,24600000.0
2005-10-26 14:04:00,2.27577,2.27596,2.2757,2.27596,36500000.0
2005-10-26 14:05:00,2.2759,2.27594,2.27533,2.27534,46900000.0
2005-10-26 14:06:00,2.27538,2.27551,2.27517,2.27527,39500000.0
2005-10-26 14:07:00,2.27507,2.27507,2.27423,2.27425,28500000.0
2005-10-26 14:08:00,2.27456,2.27489,2.27442,2.27489,48400000.0
2005-10-26 14:09:00,2.2751,2.27518,2.27456,2.27475,28800000.0
2005-10-26 14:10:00,2.27475,2.27475,2.27452,2.27465,38400000.0
2005-10-26 14:11:00,2.27472,2.27472,2.27425,2.2746,49000000.0
2005-10-26 14:12:00,2.27485,2.27512,2.27453,2.27512,36300000.0
2005-10-26 14:13:00,2.27517,2.27517,2.27476,2.27504,36300000.0
2005-10-26 14:14:00,2.27507,2.27552,2.27497,2.27552,36700000.0
2005-10-26 14:15:00,2.27538,2.27566,2.27535,2.27552,43300000.0
2005-10-26 14:16:00,2.27517,2.27576,2.27515,2.27542,33100000.0
2005-10-26 14:17:00,2.27519,2.27559,2.27518,2.27536,31800000.0
2005-10-26 14:18:00,2.2756,2.27566,2.27525,2.2756,40900000.0
2005-10-26 14:19:00,2.27568,2.27593,2.27552,2.27593,41000000.0
2005-10-26 14:20:00,2.27613,2.27625,2.27589,2.27625,52600000.0
2005-10-26 14:21:00,2.276,2.27603,2.27565,2.27565,36000000.0
2005-10-26 14:22:00,2.27563,2.27612,2.27563,2.27612,35900000.0
2005-10-26 14:23:00,2.27619,2.27635,2.27567,2.27585,37600000.0
2005-10-26 14:24:00,2.27574,2.27598,2.27568,2.27568,19000000.0
2005-10-26 14:25:00,2.27575,2.27615,2.27575,2.27602,24600000.0
2005-10-26 14:26:00,2.276,2.27614,2.27565,2.27565,55100000.0
2005-10-26 14:27:00,2.27549,2.27593,2.27542,2.27593,37500000.0
2005-10-26 14:28:00,2.27573,2.27573,2.27563,2.27567,23800000.0
2005-10-26 14:29:00,2.27566,2.27596,2.27554,2.27596,9700000.0
2005-10-26 14:30:00,2.27627,2.27674,2.27627,2.27674,52400000.0
2005-10-26 14:31:00,2.27692,2.27699,2.27662,2.27683,36900000.0
2005-10-26 14:32:00,2.27664,2.27676,2.27647,2.27667,36200000.0
2005-10-26 14:33:00,2.27689,2.27703,2.27684,2.27691,39700000.0
2005-10-26 14:34:00,2.27682,2.27698,2.27666,2.27698,43900000.0
2005-10-26 14:35:00,2.27674,2.27675,2.27649,2.27669,13000000.0
2005-10-26 14:36:00,2.27656,2.27675,2.27645,2.27673,26100000.0
2005-10-26 14:37:00,2.27672,2.27686,2.27663,2.27663,19300000.0
2005-10-26 14:38:00,2.27668,2.27697,2.27647,2.27696,32500000.0
2005-10-26 14:39:00,2.27686,2.27698,2.27678,2.27692,32600000.0
2005-10-26 14:40:00,2.27679,2.27714,2.27665,2.27702,32700000.0
2005-10-26 14:41:00,2.27688,2.27703,2.27681,2.27697,48800000.0
2005-10-26 14:42:00,2.27713,2.27733,2.27699,2.27699,39500000.0
2005-10-26 14:43:00,2.277,2.27703,2.27658,2.27684,44100000.0
2005-10-26 14:44:00,2.2769,2.2769,2.27665,2.27685,42700000.0
2005-10-26 14:45:00,2.27667,2.27667,2.27625,2.27625,29200000.0
2005-10-26 14:46:00,2.27633,2.27668,2.2763,2.2763,18500000.0
2005-10-26 14:47:00,2.27632,2.2765,2.27592,2.27592,34200000.0
2005-10-26 14:48:00,2.27595,2.27604,2.27585,2.27604,22800000.0
2005-10-26 14:49:00,2.27618,2.27618,2.276,2.27608,18300000.0
2005-10-26 14:50:00,2.27594,2.27599,2.27575,2.27597,19800000.0
2005-10-26 14:51:00,2.27583,2.27583,2.27547,2.27547,22400000.0
2005-10-26 14:52:00,2.27563,2.2762,2.27563,2.2762,37300000.0
2005-10-26 14:53:00,2.27608,2.27639,2.27608,2.2763,61500000.0
2005-10-26 14:54:00,2.27633,2.27634,2.27608,2.27625,44700000.0
2005-10-26 14:55:00,2.27647,2.27676,2.27647,2.27654,59300000.0
2005-10-26 14:56:00,2.27661,2.27691,2.27642,2.27672,49700000.0
2005-10-26 14:57:00,2.27666,2.277,2.27666,2.277,29000000.0
2005-10-26 14:58:00,2.27696,2.27704,2.27678,2.2769,44500000.0
2005-10-26 14:59:00,2.2769,2.27699,2.27683,2.27685,47200000.0
2005-10-26 15:00:00,2.27681,2.2771,2.27672,2.27672,39200000.0
2005-10-26 15:01:00,2.27664,2.27692,2.27625,2.27625,40000000.0
2005-10-26 15:02:00,2.27617,2.27647,2.27596,2.27647,37200000.0
2005-10-26 15:03:00,2.27654,2.27662,2.27629,2.27662,25100000.0
2005-10-26 15:04:00,2.27678,2.27695,2.27653,2.27653,56600000.0
2005-10-26 15:05:00,2.27647,2.27649,2.27633,2.27645,37600000.0
2005-10-26 15:06:00,2.27629,2.27671,2.27629,2.27637,53200000.0
2005-10-26 15:07:00,2.27634,2.27651,2.27587,2.27587,37800000.0
2005-10-26 15:08:00,2.27589,2.27611,2.27589,2.27594,34200000.0
2005-10-26 15:09:00,2.2761,2.27618,2.27569,2.27579,29100000.0
2005-10-26 15:10:00,2.27571,2.27571,2.27534,2.27561,37800000.0
2005-10-26 15:11:00,2.27575,2.27592,2.27553,2.27585,37900000.0
2005-10-26 15:12:00,2.276,2.27611,2.27589,2.27597,31200000.0
2005-10-26 15:13:00,2.27623,2.27639,2.27609,2.27625,27000000.0
2005-10-26 15:14:00,2.27647,2.27653,2.2761,2.27612,34400000.0
2005-10-26 15:15:00,2.27629,2.2764,2.27625,2.27629,21700000.0
2005-10-26 15:16:00,2.27629,2.27655,2.27624,2.27641,32600000.0
2005-10-26 15:17:00,2.27638,2.27638,2.27616,2.27632,23100000.0
2005-10-26 15:18:00,2.27627,2.2763,2.27616,2.27616,20400000.0
2005-10-26 15:19:00,2.27603,2.27655,2.27603,2.27655,44200000.0
2005-10-26 15:20:00,2.27661,2.27669,2.27637,2.27637,59300000.0
2005-10-26 15:21:00,2.27636,2.27665,2.27619,2.27655,27700000.0
2005-10-26 15:22:00,2.27653,2.2767,2.27635,2.27663,48800000.0
2005-10-26 15:23:00,2.27646,2.27691,2.27646,2.2767,38700000.0
2005-10-26 15:24:00,2.27675,2.27706,2.27675,2.27706,31900000.0
2005-10-26 15:25:00,2.27701,2.27712,2.27694,2.27705,19000000.0
2005-10-26 15:26:00,2.27678,2.27678,2.27658,2.2767,30100000.0
2005-10-26 15:27:00,2.27663,2.27686,2.27655,2.2767,17200000.0
2005-10-26 15:28:00,2.27646,2.27646,2.27583,2.27644,54000000.0
2005-10-26 15:29:00,2.27636,2.27649,2.27636,2.27642,44600000.0
2005-10-26 15:30:00,2.27652,2.27654,2.27638,2.27646,20800000.0
2005-10-26 15:31:00,2.27647,2.27648,2.27628,2.27638,30700000.0
2005-10-26 15:32:00,2.27643,2.27689,2.27639,2.27667,52000000.0
2005-10-26 15:33:00,2.2766,2.27681,2.27648,2.27648,27000000.0
2005-10-26 15:34:00,2.2765,2.27656,2.27625,2.27628,66400000.0
2005-10-26 15:35:00,2.27605,2.27616,2.27581,2.27611,50400000.0
2005-10-26 15:36:00,2.2761,2.27624,2.27606,2.27623,48700000.0
2005-10-26 15:37:00,2.27649,2.27649,2.27623,2.27626,35700000.0
2005-10-26 15:38:00,2.27639,2.27642,2.27615,2.27638,44900000.0
2005-10-26 15:39:00,2.27634,2.27637,2.27611,2.27612,29200000.0
2005-10-26 15:40:00,2.27606,2.27627,2.27578,2.27601,38900000.0
2005-10-26 15:41:00,2.27595,2.2764,2.27585,2.2764,25700000.0
2005-10-26 15:42:00,2.27629,2.27641,2.2762,2.27628,55100000.0
2005-10-26 15:43:00,2.27616,2.27652,2.27608,2.27652,43700000.0
2005-10-26 15:44:00,2.27633,2.27633,2.27611,2.27616,36200000.0
2005-10-26 15:45:00,2.27618,2.27627,2.27576,2.27576,41400000.0
2005-10-26 15:46:00,2.27577,2.2762,2.27577,2.27598,42800000.0
2005-10-26 15:47:00,2.27576,2.27601,2.27576,2.27578,43200000.0
2005-10-26 15:48:00,2.27583,2.27602,2.2757,2.27575,57600000.0
2005-10-26 15:49:00,2.27593,2.2762,2.27566,2.27566,50900000.0
2005-10-26 15:50:00,2.27555,2.2758,2.27555,2.27572,27500000.0
2005-10-26 15:51:00,2.27545,2.27545,2.27521,2.27535,43700000.0
2005-10-26 15:52:00,2.27554,2.27571,2.27543,2.27571,39000000.0
2005-10-26 15:53:00,2.27553,2.27571,2.27551,2.27551,29000000.0
2005-10-26 15:54:00,2.27547,2.27547,2.27497,2.27497,44400000.0
2005-10-26 15:55:00,2.27511,2.2756,2.27511,2.27524,38000000.0
2005-10-26 15:56:00,2.27517,2.27535,2.27517,2.27533,19500000.0
2005-10-26 15:57:00,2.27549,2.27564,2.27532,2.27564,39400000.0
2005-10-26 15:58:00,2.27567,2.27571,2.27561,2.27562,37800000.0
2005-10-26 15:59:00,2.27574,2.27584,2.27551,2.27558,38300000.0
2005-10-26 16:00:00,2.27562,2.27577,2.27539,2.27558,30400000.0
2005-10-26 16:01:00,2.27544,2.27572,2.27544,2.27565,26200000.0
2005-10-26 16:02:00,2.27562,2.27566,2.27546,2.27558,42300000.0
2005-10-26 16:03:00,2.27544,2.27557,2.27516,2.27539,24000000.0
2005-10-26 16:04:00,2.27521,2.27521,2.2749,2.27498,38600000.0
2005-10-26 16:05:00,2.27486,2.27486,2.27462,2.27477,12200000.0
2005-10-26 16:06:00,2.27476,2.27521,2.27474,2.27487,23100000.0
2005-10-26 16:07:00,2.27483,2.27526,2.27483,2.27513,50900000.0
2005-10-26 16:08:00,2.27534,2.27548,2.27493,2.27501,39100000.0
2005-10-26 16:09:00,2.27512,2.27518,2.27465,2.27476,30600000.0
2005-10-26 16:10:00,2.27486,2.275,2.27452,2.27452,44400000.0
2005-10-26 16:11:00,2.27429,2.27451,2.27413,2.27451,41700000.0
2005-10-26 16:12:00,2.27454,2.27469,2.27433,2.27445,51500000.0
2005-10-26 16:13:00,2.27424,2.27424,2.27397,2.27397,20900000.0
2005-10-26 16:14:00,2.27418,2.2743,2.27386,2.27389,35800000.0
2005-10-26 16:15:00,2.27403,2.27412,2.27387,2.27402,56100000.0
2005-10-26 16:16:00,2.27391,2.27402,2.2737,2.274,23000000.0
2005-10-26 16:17:00,2.27393,2.27429,2.27393,2.27422,40700000.0
2005-10-26 16:18:00,2.27403,2.27432,2.27396,2.2743,52300000.0
2005-10-26 16:19:00,2.27417,2.27436,2.27396,2.27416,58900000.0
2005-10-26 16:20:00,2.27405,2.27405,2.27374,2.27381,26600000.0
2005-10-26 16:21:00,2.27405,2.27442,2.27392,2.27397,19900000.0
2005-10-26 16:22:00,2.2741,2.27411,2.27391,2.27402,17600000.0
2005-10-26 16:23:00,2.27398,2.27411,2.2738,2.27397,26600000.0
2005-10-26 16:24:00,2.27394,2.27394,2.27367,2.27385,54900000.0
2005-10-26 16:25:00,2.27395,2.27409,2.27368,2.27402,27900000.0
2005-10-26 16:26:00,2.27399,2.2741,2.2738,2.2739,36900000.0
2005-10-26 16:27:00,2.27394,2.27397,2.27346,2.27381,30300000.0
2005-10-26 16:28:00,2.27395,2.27405,2.27368,2.27405,63100000.0
2005-10-26 16:29:00,2.27388,2.27415,2.27388,2.27415,37400000.0
2005-10-26 16:30:00,2.27425,2.27452,2.27411,2.27424,30700000.0
2005-10-26 16:31:00,2.27424,2.27464,2.27424,2.27444,34000000.0
2005-10-26 16:32:00,2.27444,2.27444,2.27407,2.27407,33700000.0
2005-10-26 16:33:00,2.27413,2.27432,2.27404,2.27427,31800000.0
2005-10-26 16:34:00,2.27421,2.27434,2.27409,2.27409,80300000.0
2005-10-26 16:35:00,2.27397,2.27428,2.27397,2.27428,28200000.0
2005-10-26 16:36:00,2.27412,2.2743,2.27412,2.27424,22000000.0
2005-10-26 16:37:00,2.27408,2.27411,2.27372,2.27394,46500000.0
2005-10-26 16:38:00,2.27415,2.27448,2.27415,2.27448,44500000.0
2005-10-26 16:39:00,2.27456,2.27474,2.27446,2.27474,37300000.0
2005-10-26 16:40:00,2.27512,2.27516,2.27465,2.27472,19000000.0
2005-10-26 16:41:00,2.27474,2.27526,2.27474,2.27517,50100000.0
2005-10-26 16:42:00,2.27522,2.27536,2.27504,2.27504,45600000.0
2005-10-26 16:43:00,2.27547,2.27547,2.27509,2.27533,46100000.0
2005-10-26 16:44:00,2.27527,2.27539,2.27518,2.27527,29800000.0
2005-10-26 16:45:00,2.27527,2.27542,2.27517,2.27518,36800000.0
2005-10-26 16:46:00,2.27504,2.27512,2.27474,2.27512,64599998.0
2005-10-26 16:47:00,2.27534,2.27536,2.27461,2.27501,43500000.0
2005-10-26 16:48:00,2.27492,2.27524,2.27491,2.27508,37700000.0
2005-10-26 16:49:00,2.27516,2.27563,2.27513,2.27552,32200000.0
2005-10-26 16:50:00,2.27554,2.27554,2.2753,2.27538,30400000.0
2005-10-26 16:51:00,2.27528,2.27559,2.27522,2.27522,35800000.0
2005-10-26 16:52:00,2.27563,2.27571,2.27516,2.27526,42200000.0
2005-10-26 16:53:00,2.27514,2.27551,2.27511,2.27551,45400000.0
2005-10-26 16:54:00,2.27557,2.27564,2.27548,2.27557,45000000.0
2005-10-26 16:55:00,2.27548,2.27573,2.27542,2.27544,39000000.0
2005-10-26 16:56:00,2.27557,2.27589,2.27557,2.27568,31400000.0
2005-10-26 16:57:00,2.27552,2.27553,2.27532,2.27541,22200000.0
2005-10-26 16:58:00,2.27543,2.27549,2.27512,2.2753,36700000.0
2005-10-26 16:59:00,2.2754,2.27599,2.2754,2.27573,21600000.0
2005-10-26 17:00:00,2.27576,2.27576,2.27518,2.27523,56799999.0
2005-10-26 17:01:00,2.27551,2.27568,2.27547,2.27551,38500000.0
2005-10-26 17:02:00,2.27539,2.27559,2.27539,2.27541,42900000.0
2005-10-26 17:03:00,2.27545,2.27546,2.27519,2.27546,37400000.0
2005-10-26 17:04:00,2.27545,2.27583,2.27545,2.2757,34900000.0
2005-10-26 17:05:00,2.27559,2.276,2.27553,2.276,35000000.0
2005-10-26 17:06:00,2.27545,2.27576,2.27537,2.27567,40700000.0
2005-10-26 17:07:00,2.2759,2.2759,2.27556,2.27571,31400000.0
2005-10-26 17:08:00,2.27574,2.27583,2.27548,2.27548,30200000.0
2005-10-26 17:09:00,2.27572,2.27572,2.27559,2.27571,38900000.0
2005-10-26 17:10:00,2.27558,2.27575,2.27532,2.2754,24600000.0
2005-10-26 17:11:00,2.27512,2.27528,2.27503,2.27526,31200000.0
2005-10-26 17:12:00,2.27541,2.2755,2.27532,2.2755,31200000.0
2005-10-26 17:13:00,2.27556,2.27556,2.27535,2.27542,32900000.0
2005-10-26 17:14:00,2.27535,2.27554,2.27533,2.27544,24900000.0
2005-10-26 17:15:00,2.27534,2.27551,2.27534,2.27546,34500000.0
2005-10-26 17:16:00,2.27544,2.2758,2.27542,2.27574,36100000.0
2005-10-26 17:17:00,2.27581,2.27586,2.27556,2.2756,25100000.0
2005-10-26 17:18:00,2.2756,2.27573,2.2756,2.27573,27500000.0
2005-10-26 17:19:00,2.27577,2.27577,2.27522,2.27524,27900000.0
2005-10-26 17:20:00,2.27534,2.27544,2.27528,2.27536,43500000.0
2005-10-26 17:21:00,2.27527,2.2757,2.27527,2.27547,33900000.0
2005-10-26 17:22:00,2.27557,2.27593,2.27557,2.27572,40100000.0
2005-10-26 17:23:00,2.27566,2.27596,2.27566,2.27586,44600000.0
2005-10-26 17:24:00,2.27577,2.27596,2.27577,2.27596,48000000.0
2005-10-26 17:25:00,2.27598,2.27598,2.2755,2.27594,27000000.0
2005-10-26 17:26:00,2.27541,2.27619,2.27471,2.27619,38400000.0
2005-10-26 17:27:00,2.2764,2.2764,2.27617,2.27617,38600000.0
2005-10-26 17:28:00,2.27613,2.27618,2.27598,2.27618,33500000.0
2005-10-26 17:29:00,2.27628,2.27637,2.27613,2.2762,30200000.0
2005-10-26 17:30:00,2.27629,2.27651,2.27624,2.27628,51400000.0
2005-10-26 17:31:00,2.27643,2.27664,2.27638,2.27651,23500000.0
2005-10-26 17:32:00,2.2766,2.27683,2.2766,2.27683,23400000.0
2005-10-26 17:33:00,2.27677,2.27704,2.27677,2.27704,38800000.0
2005-10-26 17:34:00,2.2768,2.27688,2.2767,2.2767,31300000.0
2005-10-26 17:35:00,2.27701,2.27701,2.27678,2.277,43500000.0
2005-10-26 17:36:00,2.27707,2.27731,2.27694,2.27695,57200000.0
2005-10-26 17:37:00,2.2766,2.27711,2.2766,2.27701,19600000.0
2005-10-26 17:38:00,2.27691,2.27691,2.27654,2.27676,21800000.0
2005-10-26 17:39:00,2.27673,2.27678,2.27648,2.2765,30300000.0
2005-10-26 17:40:00,2.2768,2.2768,2.27629,2.27644,57900000.0
2005-10-26 17:41:00,2.27664,2.27684,2.27657,2.27677,46500000.0
2005-10-26 17:42:00,2.27705,2.27733,2.27705,2.27713,61700000.0
2005-10-26 17:43:00,2.27721,2.27726,2.27694,2.27695,42700000.0
2005-10-26 17:44:00,2.27696,2.27709,2.27687,2.27691,47100001.0
2005-10-26 17:45:00,2.2769,2.27708,2.27676,2.27687,46900000.0
2005-10-26 17:46:00,2.2768,2.27687,2.27675,2.27686,53600000.0
2005-10-26 17:47:00,2.27677,2.27691,2.27605,2.27671,32500000.0
2005-10-26 17:48:00,2.2761,2.27658,2.27597,2.27626,30100000.0
2005-10-26 17:49:00,2.27637,2.27653,2.27607,2.27607,24800000.0
2005-10-26 17:50:00,2.27608,2.27655,2.27578,2.27578,44000000.0
2005-10-26 17:51:00,2.27582,2.27626,2.27571,2.27617,30200000.0
2005-10-26 17:52:00,2.27613,2.2762,2.27613,2.27613,17800000.0
2005-10-26 17:53:00,2.27595,2.27632,2.27595,2.27627,36800000.0
2005-10-26 17:54:00,2.2762,2.27642,2.27607,2.27618,26400000.0
2005-10-26 17:55:00,2.27598,2.27609,2.27596,2.27609,23400000.0
2005-10-26 17:56:00,2.27606,2.27606,2.27561,2.27599,32800000.0
2005-10-26 17:57:00,2.27602,2.27602,2.27505,2.27547,22200000.0
2005-10-26 17:58:00,2.27563,2.27588,2.27545,2.27555,50900000.0
2005-10-26 17:59:00,2.2755,2.27566,2.27545,2.27545,52300000.0
2005-10-26 18:00:00,2.27553,2.27575,2.27549,2.27575,29500000.0
2005-10-26 18:01:00,2.27583,2.27595,2.27529,2.27534,322800001.0
2005-10-26 18:02:00,2.27548,2.27574,2.27518,2.27562,339500000.0
2005-10-26 18:03:00,2.27559,2.27577,2.27501,2.27501,493899997.0
2005-10-26 18:04:00,2.27503,2.27557,2.275,2.2753,288600000.0
2005-10-26 18:05:00,2.27542,2.27567,2.27523,2.27538,193000000.0
2005-10-26 18:06:00,2.27537,2.27582,2.27493,2.27582,438800000.0
2005-10-26 18:07:00,2.27592,2.27613,2.27576,2.27582,401100000.0
2005-10-26 18:08:00,2.27566,2.276,2.27544,2.27562,392300001.0
2005-10-26 18:09:00,2.27553,2.27576,2.27507,2.27576,297000000.0
2005-10-26 18:10:00,2.2758,2.27601,2.27522,2.27531,300000002.0
2005-10-26 18:11:00,2.27511,2.27528,2.27445,2.27494,224000001.0
2005-10-26 18:12:00,2.27498,2.27539,2.27498,2.27539,151600000.0
2005-10-26 18:13:00,2.27519,2.27526,2.27487,2.27495,143700000.0
2005-10-26 18:14:00,2.2752,2.2753,2.27484,2.27488,346200001.0
2005-10-26 18:15:00,2.27488,2.275,2.2744,2.27451,360300000.0
2005-10-26 18:16:00,2.27462,2.27469,2.27382,2.2744,372400000.0
2005-10-26 18:17:00,2.27455,2.27455,2.27373,2.27373,251200000.0
2005-10-26 18:18:00,2.2737,2.27413,2.2736,2.27367,148200000.0
2005-10-26 18:19:00,2.27368,2.27435,2.27368,2.27424,292400000.0
2005-10-26 18:20:00,2.27429,2.27461,2.27408,2.27425,173300000.0
2005-10-26 18:21:00,2.27414,2.27429,2.27367,2.27389,248500000.0
2005-10-26 18:22:00,2.27392,2.27421,2.27383,2.27403,217200000.0
2005-10-26 18:23:00,2.27397,2.2746,2.27385,2.2746,337800000.0
2005-10-26 18:24:00,2.2747,2.2747,2.27413,2.27423,328400000.0
2005-10-26 18:25:00,2.27412,2.2743,2.27369,2.2742,278500000.0
2005-10-26 18:26:00,2.27441,2.27453,2.27354,2.27407,345700000.0
2005-10-26 18:27:00,2.274,2.27449,2.27361,2.27409,296600000.0
2005-10-26 18:28:00,2.27407,2.27466,2.27386,2.27465,215100000.0
2005-10-26 18:29:00,2.27452,2.27483,2.27432,2.27448,264599999.0
2005-10-26 18:30:00,2.27446,2.2748,2.27437,2.27477,275000001.0
2005-10-26 18:31:00,2.27488,2.27488,2.27419,2.27433,210400000.0
2005-10-26 18:32:00,2.27431,2.27475,2.27404,2.27475,140900000.0
2005-10-26 18:33:00,2.27457,2.27457,2.27407,2.27427,328900000.0
2005-10-26 18:34:00,2.27437,2.27465,2.27407,2.27452,383999999.0
2005-10-26 18:35:00,2.27453,2.27463,2.27435,2.27441,163300000.0
2005-10-26 18:36:00,2.27437,2.27466,2.27424,2.27466,88200000.0
2005-10-26 18:37:00,2.2746,2.27468,2.27442,2.27442,90400000.0
2005-10-26 18:38:00,2.27434,2.27484,2.27355,2.27419,102700001.0
2005-10-26 18:39:00,2.27423,2.2745,2.27416,2.27424,205000000.0
2005-10-26 18:40:00,2.2743,2.27435,2.27407,2.27407,237300000.0
2005-10-26 18:41:00,2.27401,2.27423,2.2737,2.27415,135100000.0
2005-10-26 18:42:00,2.27414,2.27416,2.27361,2.27399,123100000.0
2005-10-26 18:43:00,2.27391,2.27431,2.27339,2.27343,74200000.0
2005-10-26 18:44:00,2.27411,2.27433,2.27406,2.27414,166000001.0
2005-10-26 18:45:00,2.27417,2.27436,2.27417,2.27421,99800000.0
2005-10-26 18:46:00,2.27425,2.27446,2.27381,2.27381,51200000.0
2005-10-26 18:47:00,2.27386,2.27422,2.27346,2.27364,27900000.0
2005-10-26 18:48:00,2.27403,2.27408,2.27362,2.27408,85700000.0
2005-10-26 18:49:00,2.27402,2.27443,2.27346,2.27443,26100000.0
2005-10-26 18:50:00,2.27456,2.27491,2.27451,2.27465,44000000.0
2005-10-26 18:51:00,2.27448,2.27477,2.2739,2.27449,155600000.0
2005-10-26 18:52:00,2.27457,2.27488,2.27414,2.27436,176099999.0
2005-10-26 18:53:00,2.27447,2.27489,2.27447,2.27465,139900000.0
2005-10-26 18:54:00,2.27463,2.2752,2.27463,2.27504,130100000.0
2005-10-26 18:55:00,2.27499,2.27502,2.27462,2.27485,158900000.0
2005-10-26 18:56:00,2.2746,2.27484,2.2744,2.27473,63300000.0
2005-10-26 18:57:00,2.27474,2.27498,2.27454,2.27459,71600000.0
2005-10-26 18:58:00,2.27462,2.27463,2.27409,2.27445,213000000.0
2005-10-26 18:59:00,2.27412,2.27468,2.27412,2.27454,188700000.0
2005-10-26 19:00:00,2.27459,2.27469,2.27451,2.27459,58700000.0
2005-10-26 19:01:00,2.27453,2.27461,2.27421,2.27422,26800000.0
2005-10-26 19:02:00,2.2743,2.27473,2.2742,2.27473,206700000.0
2005-10-26 19:03:00,2.2748,2.2748,2.27453,2.27453,79400000.0
2005-10-26 19:04:00,2.27442,2.27455,2.27433,2.27455,32600000.0
2005-10-26 19:05:00,2.27432,2.27454,2.27425,2.27448,41500000.0
2005-10-26 19:06:00,2.27443,2.27481,2.27434,2.27465,238700000.0
2005-10-26 19:07:00,2.27464,2.27491,2.27462,2.27479,95200000.0
2005-10-26 19:08:00,2.27487,2.27488,2.27424,2.27451,200600000.0
2005-10-26 19:09:00,2.27455,2.27523,2.27455,2.27473,114900000.0
2005-10-26 19:10:00,2.27468,2.27481,2.27432,2.27481,60300000.0
2005-10-26 19:11:00,2.27485,2.2749,2.27464,2.27464,47200000.0
2005-10-26 19:12:00,2.2748,2.27494,2.27416,2.27447,57000000.0
2005-10-26 19:13:00,2.27493,2.27511,2.27487,2.27488,144600000.0
2005-10-26 19:14:00,2.27478,2.27478,2.27419,2.2745,84600000.0
2005-10-26 19:15:00,2.27453,2.27492,2.27453,2.27473,144700000.0
2005-10-26 19:16:00,2.27478,2.27479,2.27423,2.27423,20000000.0
2005-10-26 19:17:00,2.27413,2.27413,2.27388,2.27388,70100000.0
2005-10-26 19:18:00,2.27392,2.27424,2.27392,2.27424,115400000.0
2005-10-26 19:19:00,2.27417,2.27423,2.27396,2.27396,82600000.0
2005-10-26 19:20:00,2.27392,2.27392,2.27348,2.27388,118000000.0
2005-10-26 19:21:00,2.27386,2.27411,2.27382,2.27411,117700000.0
2005-10-26 19:22:00,2.27417,2.27439,2.27413,2.2742,100699998.0
2005-10-26 19:23:00,2.27413,2.27425,2.27397,2.27404,155700000.0
2005-10-26 19:24:00,2.2742,2.27433,2.27408,2.27428,74600000.0
2005-10-26 19:25:00,2.27393,2.27436,2.27361,2.27381,106300000.0
2005-10-26 19:26:00,2.2743,2.27444,2.27419,2.27429,170100000.0
2005-10-26 19:27:00,2.27415,2.27442,2.27378,2.27378,117300000.0
2005-10-26 19:28:00,2.27416,2.27421,2.2736,2.27406,83600000.0
2005-10-26 19:29:00,2.27394,2.2742,2.27343,2.27405,96100000.0
2005-10-26 19:30:00,2.27387,2.27408,2.27365,2.27401,191100000.0
2005-10-26 19:31:00,2.27394,2.27394,2.27342,2.27344,77200000.0
2005-10-26 19:32:00,2.27342,2.27391,2.27323,2.27355,141000000.0
2005-10-26 19:33:00,2.27357,2.27403,2.27357,2.27388,62000000.0
2005-10-26 19:34:00,2.27399,2.27399,2.27359,2.27395,116700000.0
2005-10-26 19:35:00,2.27385,2.27395,2.27323,2.2738,137400000.0
2005-10-26 19:36:00,2.27377,2.27406,2.27335,2.27351,131600000.0
2005-10-26 19:37:00,2.27374,2.27409,2.27362,2.27409,34400000.0
2005-10-26 19:38:00,2.27412,2.27426,2.27335,2.27354,40800001.0
2005-10-26 19:39:00,2.27359,2.27421,2.27338,2.27421,50000000.0
2005-10-26 19:40:00,2.2743,2.27431,2.27366,2.27387,105900000.0
2005-10-26 19:41:00,2.27425,2.27484,2.27412,2.27446,89100000.0
2005-10-26 19:42:00,2.27452,2.27465,2.27395,2.27395,53000000.0
2005-10-26 19:43:00,2.27436,2.27449,2.27385,2.27385,38300000.0
2005-10-26 19:44:00,2.27426,2.27426,2.2738,2.274,108600001.0
2005-10-26 19:45:00,2.27421,2.27427,2.27363,2.27415,55500000.0
2005-10-26 19:46:00,2.27432,2.27432,2.27368,2.27409,97100000.0
2005-10-26 19:47:00,2.27381,2.27382,2.27328,2.27382,27100000.0
2005-10-26 19:48:00,2.27404,2.27448,2.27396,2.27448,94500000.0
2005-10-26 19:49:00,2.27459,2.27459,2.2742,2.27445,84800000.0
2005-10-26 19:50:00,2.27441,2.27443,2.27389,2.27403,86200001.0
2005-10-26 19:51:00,2.27386,2.27451,2.27332,2.27431,83600000.0
2005-10-26 19:52:00,2.27445,2.27463,2.27399,2.27433,64900000.0
2005-10-26 19:53:00,2.27421,2.27438,2.27393,2.27426,25400000.0
2005-10-26 19:54:00,2.27437,2.27442,2.27424,2.2744,71400000.0
2005-10-26 19:55:00,2.27416,2.27441,2.2741,2.27431,38700000.0
2005-10-26 19:56:00,2.27447,2.27447,2.27436,2.27436,67500000.0
2005-10-26 19:57:00,2.27391,2.27436,2.27391,2.27433,137800000.0
2005-10-26 19:58:00,2.27427,2.27427,2.27396,2.27419,100700000.0
2005-10-26 19:59:00,2.27418,2.27433,2.27336,2.27433,110700000.0
2005-10-26 20:00:00,2.27412,2.27447,2.27382,2.27415,84199999.0
2005-10-26 20:01:00,2.27396,2.27438,2.27354,2.27436,71800000.0
2005-10-26 20:02:00,2.27433,2.27449,2.27393,2.27393,57900000.0
2005-10-26 20:03:00,2.2743,2.27437,2.27354,2.27393,49000000.0
2005-10-26 20:04:00,2.27442,2.27455,2.2744,2.27455,18100000.0
2005-10-26 20:05:00,2.27462,2.27468,2.27414,2.27417,26600000.0
2005-10-26 20:06:00,2.27401,2.27487,2.27397,2.27471,43600000.0
2005-10-26 20:07:00,2.27501,2.27501,2.27471,2.2748,36900000.0
2005-10-26 20:08:00,2.2748,2.27509,2.27433,2.27491,81600000.0
2005-10-26 20:09:00,2.27489,2.27493,2.27445,2.27464,22500000.0
2005-10-26 20:10:00,2.27495,2.27495,2.27417,2.27453,24300000.0
2005-10-26 20:11:00,2.2749,2.27537,2.2749,2.27501,53200000.0
2005-10-26 20:12:00,2.27503,2.27551,2.27479,2.2753,135300000.0
2005-10-26 20:13:00,2.27507,2.27557,2.27495,2.27533,176800000.0
2005-10-26 20:14:00,2.27552,2.27581,2.2755,2.27553,81900000.0
2005-10-26 20:15:00,2.27551,2.27589,2.27551,2.27566,215600000.0
2005-10-26 20:16:00,2.27563,2.27591,2.27542,2.27583,145900000.0
2005-10-26 20:17:00,2.27533,2.27597,2.27521,2.27596,34500000.0
2005-10-26 20:18:00,2.27606,2.27638,2.2759,2.27599,68700000.0
2005-10-26 20:19:00,2.27589,2.27596,2.27557,2.27582,131600000.0
2005-10-26 20:20:00,2.27584,2.27584,2.27497,2.2757,226700000.0
2005-10-26 20:21:00,2.2756,2.27568,2.2752,2.27561,77500000.0
2005-10-26 20:22:00,2.27575,2.27575,2.2755,2.2756,79400000.0
2005-10-26 20:23:00,2.2755,2.27565,2.275,2.27551,155900000.0
2005-10-26 20:24:00,2.27552,2.27552,2.27544,2.27549,63400000.0
2005-10-26 20:25:00,2.27544,2.27569,2.27509,2.27509,141600000.0
2005-10-26 20:26:00,2.27502,2.2752,2.27493,2.27498,152000000.0
2005-10-26 20:27:00,2.27489,2.27505,2.27465,2.27505,99400000.0
2005-10-26 20:28:00,2.27496,2.27496,2.27413,2.27437,231200001.0
2005-10-26 20:29:00,2.2744,2.27462,2.27366,2.27405,132300000.0
2005-10-26 20:30:00,2.27452,2.27458,2.27427,2.27428,380900000.0
2005-10-26 20:31:00,2.27409,2.27437,2.27355,2.27365,165900000.0
2005-10-26 20:32:00,2.27417,2.27417,2.27325,2.27389,407599999.0
2005-10-26 20:33:00,2.27435,2.27447,2.27432,2.27447,75200000.0
2005-10-26 20:34:00,2.27441,2.27453,2.27339,2.2743,76800000.0
2005-10-26 20:35:00,2.27433,2.27433,2.27332,2.27409,53600000.0
2005-10-26 20:36:00,2.2741,2.27424,2.27365,2.27412,55900000.0
2005-10-26 20:37:00,2.27433,2.27443,2.2739,2.27415,106400000.0
2005-10-26 20:38:00,2.2742,2.27451,2.27397,2.27397,135899999.0
2005-10-26 20:39:00,2.27413,2.27429,2.27413,2.27425,106000000.0
2005-10-26 20:40:00,2.27423,2.27438,2.27344,2.27425,151800000.0
2005-10-26 20:41:00,2.27441,2.27485,2.27432,2.2745,127300000.0
2005-10-26 20:42:00,2.27446,2.27466,2.27421,2.27438,74400000.0
2005-10-26 20:43:00,2.27434,2.27441,2.27387,2.27416,117599999.0
2005-10-26 20:44:00,2.27452,2.2747,2.27441,2.27455,179100000.0
2005-10-26 20:45:00,2.27435,2.27464,2.27394,2.27457,50000000.0
2005-10-26 20:46:00,2.27448,2.27467,2.27429,2.27456,24600000.0
2005-10-26 20:47:00,2.27456,2.27475,2.27446,2.27446,136100000.0
2005-10-26 20:48:00,2.27437,2.27462,2.27401,2.27462,199899999.0
2005-10-26 20:49:00,2.27463,2.27463,2.2737,2.2746,111700000.0
2005-10-26 20:50:00,2.27465,2.27484,2.27403,2.2745,163500000.0
2005-10-26 20:51:00,2.27453,2.27474,2.27453,2.27474,109900000.0
2005-10-26 20:52:00,2.27485,2.27491,2.27449,2.27459,155000000.0
2005-10-26 20:53:00,2.27453,2.27463,2.27389,2.27451,210300000.0
2005-10-26 20:54:00,2.27458,2.27466,2.27424,2.27424,159300000.0
2005-10-26 20:55:00,2.27418,2.27432,2.27395,2.27417,33100000.0
2005-10-26 20:56:00,2.27432,2.27457,2.2742,2.27422,288699999.0
2005-10-26 20:57:00,2.27424,2.27472,2.27424,2.27427,350399999.0
2005-10-26 20:58:00,2.27421,2.27471,2.27407,2.27424,174400000.0
2005-10-26 20:59:00,2.27433,2.27464,2.27404,2.27458,252800000.0
2005-10-26 21:00:00,2.27447,2.27447,2.27393,2.27393,214700000.0
2005-10-26 21:01:00,2.27383,2.27402,2.27316,2.27402,355500000.0
2005-10-26 21:02:00,2.2743,2.27455,2.27425,2.27425,85100000.0
2005-10-26 21:03:00,2.27424,2.27454,2.27392,2.27454,124100000.0
2005-10-26 21:04:00,2.27463,2.27463,2.27447,2.2745,59600000.0
2005-10-26 21:05:00,2.27446,2.27459,2.27376,2.27447,59400000.0
2005-10-26 21:06:00,2.27455,2.27469,2.27421,2.27431,51100000.0
2005-10-26 21:07:00,2.27406,2.27422,2.27381,2.27399,23600000.0
2005-10-26 21:08:00,2.27456,2.2747,2.27455,2.27467,20100000.0
2005-10-26 21:09:00,2.27472,2.27497,2.27469,2.27483,41400000.0
2005-10-26 21:10:00,2.27468,2.27473,2.27409,2.27447,103800000.0
2005-10-26 21:11:00,2.2744,2.27472,2.27379,2.27452,102400000.0
2005-10-26 21:12:00,2.27467,2.27471,2.27463,2.27464,39700000.0
2005-10-26 21:13:00,2.27426,2.27478,2.27351,2.27465,123500000.0
2005-10-26 21:14:00,2.27494,2.2753,2.27474,2.27528,140599999.0
2005-10-26 21:15:00,2.27535,2.27535,2.27482,2.27485,164800000.0
2005-10-26 21:16:00,2.27494,2.27522,2.27493,2.27522,110799999.0
2005-10-26 21:17:00,2.27467,2.27503,2.27442,2.2749,176800000.0
2005-10-26 21:18:00,2.27484,2.27485,2.27427,2.27485,133500000.0
2005-10-26 21:19:00,2.27495,2.27525,2.27495,2.2752,108700000.0
2005-10-26 21:20:00,2.27527,2.27549,2.27508,2.27511,189500000.0
2005-10-26 21:21:00,2.27505,2.2753,2.2749,2.27503,225900000.0
2005-10-26 21:22:00,2.27512,2.27524,2.27476,2.275,153799999.0
2005-10-26 21:23:00,2.27512,2.27528,2.27494,2.27508,115000000.0
2005-10-26 21:24:00,2.27503,2.27503,2.2747,2.27485,63700000.0
2005-10-26 21:25:00,2.27437,2.27476,2.27435,2.27457,43900000.0
2005-10-26 21:26:00,2.27495,2.27498,2.2743,2.27456,27100000.0
2005-10-26 21:27:00,2.27506,2.27518,2.27494,2.27518,61700000.0
2005-10-26 21:28:00,2.27522,2.27522,2.27499,2.27503,106200000.0
2005-10-26 21:29:00,2.27503,2.2752,2.27486,2.27503,52900000.0
2005-10-26 21:30:00,2.2751,2.27536,2.27501,2.27523,41300000.0
2005-10-26 21:31:00,2.27503,2.27518,2.27491,2.27507,42800000.0
2005-10-26 21:32:00,2.27517,2.27524,2.27495,2.27498,191900000.0
2005-10-26 21:33:00,2.27491,2.27508,2.27489,2.27492,71200000.0
2005-10-26 21:34:00,2.27502,2.2751,2.27473,2.27473,127700000.0
2005-10-26 21:35:00,2.27484,2.27495,2.2748,2.27482,29300000.0
2005-10-26 21:36:00,2.27468,2.27476,2.27433,2.27476,28600000.0
2005-10-26 21:37:00,2.27482,2.27482,2.27408,2.27443,57700000.0
2005-10-26 21:38:00,2.27486,2.27503,2.27461,2.27497,58100000.0
2005-10-26 21:39:00,2.27508,2.27508,2.27478,2.27478,42200000.0
2005-10-26 21:40:00,2.27466,2.27483,2.27444,2.27483,34300000.0
2005-10-26 21:41:00,2.2748,2.27508,2.27468,2.27508,29600000.0
2005-10-26 21:42:00,2.27519,2.27556,2.27498,2.27498,74100000.0
2005-10-26 21:43:00,2.27515,2.27544,2.27489,2.27489,97200000.0
2005-10-26 21:44:00,2.27494,2.27517,2.27486,2.27517,116100000.0
2005-10-26 21:45:00,2.27522,2.27525,2.27493,2.27493,85100000.0
2005-10-26 21:46:00,2.27524,2.27535,2.27486,2.27517,82999999.0
2005-10-26 21:47:00,2.27526,2.27545,2.275,2.27507,108800000.0
2005-10-26 21:48:00,2.27485,2.27525,2.27458,2.27458,41100001.0
2005-10-26 21:49:00,2.27491,2.27491,2.27455,2.27455,87700000.0
2005-10-26 21:50:00,2.27448,2.27449,2.27385,2.27449,38700000.0
2005-10-26 21:51:00,2.27472,2.27473,2.27464,2.27473,34300000.0
2005-10-26 21:52:00,2.27468,2.27495,2.27426,2.2746,121100000.0
2005-10-26 21:53:00,2.27482,2.27521,2.27482,2.27506,44500000.0
2005-10-26 21:54:00,2.27508,2.27519,2.27479,2.275,27100000.0
2005-10-26 21:55:00,2.27402,2.2752,2.27402,2.2752,62300000.0
2005-10-26 21:56:00,2.27483,2.2751,2.27436,2.27508,61400000.0
2005-10-26 21:57:00,2.27508,2.27532,2.27507,2.27528,34300000.0
2005-10-26 21:58:00,2.27539,2.27559,2.2746,2.2754,45100000.0
2005-10-26 21:59:00,2.27547,2.27547,2.27493,2.27537,164100000.0
2005-10-26 22:00:00,2.27535,2.27535,2.27511,2.27522,72700000.0
2005-10-26 22:01:00,2.27507,2.27522,2.27488,2.27515,34400000.0
2005-10-26 22:02:00,2.27517,2.27535,2.27508,2.27508,110100000.0
2005-10-26 22:03:00,2.27521,2.27542,2.27521,2.27542,32200000.0
2005-10-26 22:04:00,2.27553,2.27595,2.27553,2.27595,84700000.0
2005-10-26 22:05:00,2.27593,2.27593,2.27564,2.27578,59700000.0
2005-10-26 22:06:00,2.27578,2.27578,2.27553,2.27553,33300000.0
2005-10-26 22:07:00,2.27528,2.27538,2.2747,2.27538,22800000.0
2005-10-26 22:08:00,2.27545,2.27582,2.27531,2.27581,41400000.0
2005-10-26 22:09:00,2.27588,2.27621,2.27493,2.27493,46500000.0
2005-10-26 22:10:00,2.27605,2.27607,2.27554,2.27583,24300000.0
2005-10-26 22:11:00,2.2761,2.27618,2.27504,2.27551,41900000.0
2005-10-26 22:12:00,2.27601,2.27608,2.27597,2.27602,69600000.0
2005-10-26 22:13:00,2.27599,2.27599,2.27591,2.27592,34800000.0
2005-10-26 22:14:00,2.27588,2.27611,2.27586,2.27597,45900000.0
2005-10-26 22:15:00,2.27581,2.27623,2.27554,2.27572,163200000.0
2005-10-26 22:16:00,2.27572,2.27609,2.27567,2.2758,131600000.0
2005-10-26 22:17:00,2.27577,2.27596,2.27577,2.27596,30900000.0
2005-10-26 22:18:00,2.27615,2.27644,2.27615,2.27631,29200000.0
2005-10-26 22:19:00,2.27617,2.27644,2.27609,2.27629,39300000.0
2005-10-26 22:20:00,2.27622,2.2764,2.27617,2.27624,24600000.0
2005-10-26 22:21:00,2.27615,2.27628,2.27598,2.27628,43500000.0
2005-10-26 22:22:00,2.27639,2.27664,2.2763,2.27632,88400000.0
2005-10-26 22:23:00,2.27617,2.27653,2.27568,2.27617,86400000.0
2005-10-26 22:24:00,2.27615,2.27638,2.27608,2.27614,70500000.0
2005-10-26 22:25:00,2.27613,2.27635,2.27585,2.27635,52600000.0
2005-10-26 22:26:00,2.2762,2.2762,2.27602,2.27608,39600000.0
2005-10-26 22:27:00,2.27595,2.276,2.27569,2.276,36600000.0
2005-10-26 22:28:00,2.27606,2.27606,2.27563,2.276,26800000.0
2005-10-26 22:29:00,2.27584,2.27584,2.27462,2.27548,164499999.0
2005-10-26 22:30:00,2.27583,2.27634,2.2757,2.27621,88300000.0
2005-10-26 22:31:00,2.2762,2.2765,2.27611,2.27628,30900000.0
2005-10-26 22:32:00,2.27625,2.27625,2.27601,2.27602,34300000.0
2005-10-26 22:33:00,2.27601,2.2762,2.27544,2.27575,37700000.0
2005-10-26 22:34:00,2.27593,2.27633,2.27593,2.27633,74800000.0
2005-10-26 22:35:00,2.2763,2.27652,2.27614,2.27614,35000000.0
2005-10-26 22:36:00,2.27604,2.27655,2.27586,2.27646,24200000.0
2005-10-26 22:37:00,2.27621,2.27651,2.27602,2.27642,30500000.0
2005-10-26 22:38:00,2.27606,2.27641,2.27596,2.27618,34800000.0
2005-10-26 22:39:00,2.27629,2.2766,2.27616,2.27623,43200000.0
2005-10-26 22:40:00,2.27672,2.27708,2.27648,2.27708,32700000.0
2005-10-26 22:41:00,2.27713,2.2773,2.27712,2.27729,42100000.0
2005-10-26 22:42:00,2.27726,2.27739,2.27674,2.27716,51100000.0
2005-10-26 22:43:00,2.27747,2.27796,2.27747,2.2776,139100000.0
2005-10-26 22:44:00,2.27744,2.27753,2.2766,2.27715,72300000.0
2005-10-26 22:45:00,2.27723,2.27798,2.27722,2.27742,66000000.0
2005-10-26 22:46:00,2.27745,2.27753,2.27726,2.27726,107900000.0
2005-10-26 22:47:00,2.27721,2.27721,2.2768,2.27701,52900001.0
2005-10-26 22:48:00,2.27699,2.27716,2.27669,2.27701,57200000.0
2005-10-26 22:49:00,2.27701,2.27726,2.27651,2.27722,83600001.0
2005-10-26 22:50:00,2.27707,2.27721,2.27692,2.27714,33000000.0
2005-10-26 22:51:00,2.27718,2.2777,2.27699,2.2777,112700000.0
2005-10-26 22:52:00,2.27701,2.27718,2.27696,2.27696,57200000.0
2005-10-26 22:53:00,2.27662,2.27686,2.27628,2.27686,38300000.0
2005-10-26 22:54:00,2.27688,2.27688,2.27607,2.2764,38300000.0
2005-10-26 22:55:00,2.27661,2.2769,2.27618,2.27618,41900000.0
2005-10-26 22:56:00,2.2762,2.2765,2.27601,2.2765,26800000.0
2005-10-26 22:57:00,2.27651,2.27687,2.27616,2.27687,51399999.0
2005-10-26 22:58:00,2.27658,2.27686,2.27648,2.27655,37400000.0
2005-10-26 22:59:00,2.2764,2.2767,2.27621,2.27665,37600000.0
2005-10-26 23:00:00,2.27657,2.27688,2.27644,2.27686,59700000.0
2005-10-26 23:01:00,2.27687,2.27687,2.27611,2.27642,65600000.0
2005-10-26 23:02:00,2.2763,2.2768,2.2762,2.27674,42400000.0
2005-10-26 23:03:00,2.27657,2.27664,2.27619,2.27641,34200000.0
2005-10-26 23:04:00,2.27657,2.27683,2.27612,2.27634,61300000.0
2005-10-26 23:05:00,2.27643,2.27681,2.27619,2.27619,47500000.0
2005-10-26 23:06:00,2.27651,2.27669,2.27608,2.27623,40700000.0
2005-10-26 23:07:00,2.27601,2.2765,2.276,2.27649,38000000.0
2005-10-26 23:08:00,2.27689,2.27692,2.27576,2.27577,44000000.0
2005-10-26 23:09:00,2.27645,2.27697,2.27615,2.27686,25700000.0
2005-10-26 23:10:00,2.27645,2.2768,2.27634,2.27663,25000000.0
2005-10-26 23:11:00,2.27648,2.27738,2.27629,2.27728,26600000.0
2005-10-26 23:12:00,2.27713,2.27756,2.27699,2.27735,26100000.0
2005-10-26 23:13:00,2.27752,2.27763,2.27698,2.27711,29200000.0
2005-10-26 23:14:00,2.27707,2.27737,2.27694,2.27713,42600000.0
2005-10-26 23:15:00,2.27742,2.27771,2.27712,2.27721,54900000.0
2005-10-26 23:16:00,2.27738,2.2776,2.27717,2.27741,41500000.0
2005-10-26 23:17:00,2.27714,2.27752,2.27711,2.27752,29100000.0
2005-10-26 23:18:00,2.27774,2.27786,2.27715,2.27758,57999999.0
2005-10-26 23:19:00,2.27752,2.27757,2.27704,2.27704,33400000.0
2005-10-26 23:20:00,2.27742,2.27742,2.27677,2.27677,27800000.0
2005-10-26 23:21:00,2.27681,2.27754,2.27681,2.27742,38799999.0
2005-10-26 23:22:00,2.27671,2.27731,2.27655,2.27686,27000000.0
2005-10-26 23:23:00,2.27682,2.27682,2.27616,2.27626,51300000.0
2005-10-26 23:24:00,2.2767,2.2768,2.27666,2.27673,11200000.0
2005-10-26 23:25:00,2.27672,2.27672,2.27633,2.27649,37300000.0
2005-10-26 23:26:00,2.27635,2.27694,2.27622,2.27645,43700000.0
2005-10-26 23:27:00,2.27616,2.27687,2.27595,2.27687,43900000.0
2005-10-26 23:28:00,2.27622,2.27636,2.27604,2.27618,26700000.0
2005-10-26 23:29:00,2.27599,2.27623,2.27575,2.27575,44800000.0
2005-10-26 23:30:00,2.27639,2.27681,2.27626,2.2766,45900000.0
2005-10-26 23:31:00,2.2765,2.27656,2.2763,2.27643,53000000.0
2005-10-26 23:32:00,2.27657,2.27674,2.27615,2.27655,31300000.0
2005-10-26 23:33:00,2.27661,2.27694,2.27661,2.27663,49100000.0
2005-10-26 23:34:00,2.27662,2.27677,2.27647,2.27669,39800000.0
2005-10-26 23:35:00,2.27662,2.27666,2.27626,2.27627,55300000.0
2005-10-26 23:36:00,2.27609,2.27639,2.27581,2.27596,47800000.0
2005-10-26 23:37:00,2.27626,2.27644,2.27601,2.27601,32200000.0
2005-10-26 23:38:00,2.27635,2.27653,2.27625,2.27643,19300000.0
2005-10-26 23:39:00,2.27626,2.27668,2.2761,2.27653,55400000.0
2005-10-26 23:40:00,2.27635,2.27672,2.27635,2.27651,25600000.0
2005-10-26 23:41:00,2.27687,2.27687,2.27614,2.27633,26400000.0
2005-10-26 23:42:00,2.27612,2.27634,2.27603,2.27634,39700000.0
2005-10-26 23:43:00,2.27653,2.27686,2.27632,2.27686,41000000.0
2005-10-26 23:44:00,2.2774,2.27742,2.27687,2.27715,47500000.0
2005-10-26 23:45:00,2.27703,2.27703,2.27667,2.27696,27100000.0
2005-10-26 23:46:00,2.27709,2.27716,2.27668,2.27686,33000000.0
2005-10-26 23:47:00,2.27675,2.27723,2.27673,2.27723,28000000.0
2005-10-26 23:48:00,2.27719,2.2772,2.277,2.2772,28200000.0
2005-10-26 23:49:00,2.27711,2.27719,2.27694,2.27715,43000000.0
2005-10-26 23:50:00,2.27747,2.27747,2.27675,2.27675,20600000.0
2005-10-26 23:51:00,2.27742,2.27744,2.2769,2.27706,39900000.0
2005-10-26 23:52:00,2.27707,2.27723,2.27689,2.27689,39500000.0
2005-10-26 23:53:00,2.27689,2.27733,2.27675,2.27702,47800000.0
2005-10-26 23:54:00,2.27725,2.27737,2.27703,2.27703,49500000.0
2005-10-26 23:55:00,2.277,2.27718,2.277,2.27703,16400000.0
2005-10-26 23:56:00,2.27717,2.27733,2.27704,2.27727,34400000.0
2005-10-26 23:57:00,2.27724,2.27725,2.27696,2.27723,20400000.0
2005-10-26 23:58:00,2.2776,2.27834,2.2776,2.2783,22500000.0
2005-10-26 23:59:00,2.27825,2.27835,2.27797,2.27797,38300000.0
2005-10-27 00:00:00,2.27753,2.27808,2.27747,2.27781,29600000.0
2005-10-27 00:01:00,2.27768,2.2781,2.2776,2.27792,34600000.0
2005-10-27 00:02:00,2.27744,2.27771,2.27744,2.2777,47300000.0
2005-10-27 00:03:00,2.27758,2.27818,2.27758,2.27816,52500000.0
2005-10-27 00:04:00,2.27791,2.27807,2.27745,2.2777,35100000.0
2005-10-27 00:05:00,2.27766,2.27795,2.27758,2.27795,22500000.0
2005-10-27 00:06:00,2.2779,2.27808,2.27761,2.27808,27600000.0
2005-10-27 00:07:00,2.27783,2.27831,2.27759,2.27831,25800000.0
2005-10-27 00:08:00,2.27894,2.27968,2.27894,2.27911,25100000.0
2005-10-27 00:09:00,2.2792,2.2792,2.27818,2.27851,37800000.0
2005-10-27 00:10:00,2.2784,2.27857,2.27807,2.27814,37600000.0
2005-10-27 00:11:00,2.27838,2.27866,2.27797,2.27809,41200000.0
2005-10-27 00:12:00,2.27815,2.27827,2.27778,2.27826,26800000.0
2005-10-27 00:13:00,2.2779,2.27879,2.27785,2.27879,54399999.0
2005-10-27 00:14:00,2.27879,2.279,2.27879,2.27879,27200000.0
2005-10-27 00:15:00,2.27881,2.27931,2.2784,2.27931,56499999.0
2005-10-27 00:16:00,2.27949,2.27949,2.27856,2.27906,38500000.0
2005-10-27 00:17:00,2.27884,2.27893,2.27831,2.27831,27600000.0
2005-10-27 00:18:00,2.27878,2.27895,2.27836,2.27836,12900000.0
2005-10-27 00:19:00,2.27877,2.27907,2.27845,2.27907,19200000.0
2005-10-27 00:20:00,2.27922,2.27922,2.27848,2.27891,27900000.0
2005-10-27 00:21:00,2.27877,2.27897,2.27869,2.27892,33900000.0
2005-10-27 00:22:00,2.27903,2.27919,2.27858,2.27858,17400000.0
2005-10-27 00:23:00,2.27879,2.27882,2.27856,2.27856,47100000.0
2005-10-27 00:24:00,2.27873,2.27929,2.2785,2.27916,29400000.0
2005-10-27 00:25:00,2.27864,2.27898,2.27841,2.27882,34200000.0
2005-10-27 00:26:00,2.27858,2.27907,2.27852,2.27907,32400000.0
2005-10-27 00:27:00,2.2785,2.27887,2.27822,2.27861,49000001.0
2005-10-27 00:28:00,2.27861,2.27872,2.27841,2.27842,53300000.0
2005-10-27 00:29:00,2.27855,2.27861,2.27843,2.27853,38600000.0
2005-10-27 00:30:00,2.27863,2.27864,2.2782,2.2782,28600000.0
2005-10-27 00:31:00,2.27802,2.27831,2.2779,2.27831,40700001.0
2005-10-27 00:32:00,2.27827,2.27852,2.27827,2.27851,26000000.0
2005-10-27 00:33:00,2.27852,2.27853,2.27789,2.27803,38400000.0
2005-10-27 00:34:00,2.27816,2.2786,2.27814,2.27814,19400000.0
2005-10-27 00:35:00,2.27884,2.27919,2.27884,2.27902,51800000.0
2005-10-27 00:36:00,2.27896,2.27896,2.2785,2.27885,46600000.0
2005-10-27 00:37:00,2.27897,2.27897,2.27839,2.27839,57500001.0
2005-10-27 00:38:00,2.27871,2.27873,2.27826,2.27871,39200000.0
2005-10-27 00:39:00,2.27849,2.27874,2.27845,2.27855,51500001.0
2005-10-27 00:40:00,2.27853,2.27875,2.27843,2.27865,20800000.0
2005-10-27 00:41:00,2.27847,2.27859,2.27798,2.27798,27200000.0
2005-10-27 00:42:00,2.27855,2.27857,2.27787,2.27787,20700000.0
2005-10-27 00:43:00,2.2787,2.27873,2.2782,2.27838,33300000.0
2005-10-27 00:44:00,2.27796,2.2781,2.27787,2.278,23100000.0
2005-10-27 00:45:00,2.27841,2.27872,2.27825,2.27836,38900000.0
2005-10-27 00:46:00,2.27835,2.27853,2.27792,2.27792,25600000.0
2005-10-27 00:47:00,2.27805,2.27828,2.27805,2.27824,36300000.0
2005-10-27 00:48:00,2.27856,2.27866,2.27838,2.27866,19900000.0
2005-10-27 00:49:00,2.27879,2.27879,2.27822,2.27822,27000000.0
2005-10-27 00:50:00,2.27874,2.27896,2.27874,2.27878,18600000.0
2005-10-27 00:51:00,2.27864,2.27882,2.27837,2.27882,40100000.0
2005-10-27 00:52:00,2.27869,2.27886,2.27803,2.27803,21900000.0
2005-10-27 00:53:00,2.27812,2.27829,2.27799,2.27799,47800000.0
2005-10-27 00:54:00,2.27782,2.27804,2.27765,2.27794,41700000.0
2005-10-27 00:55:00,2.27774,2.27796,2.27746,2.27751,24500000.0
2005-10-27 00:56:00,2.27788,2.27816,2.2778,2.2779,31700000.0
2005-10-27 00:57:00,2.27794,2.27804,2.27762,2.27804,15600000.0
2005-10-27 00:58:00,2.27801,2.27842,2.27801,2.2781,53300000.0
2005-10-27 00:59:00,2.27837,2.27852,2.27806,2.27847,28600000.0
2005-10-27 01:00:00,2.27858,2.27858,2.27843,2.27855,38200000.0
2005-10-27 01:01:00,2.27862,2.27908,2.27862,2.27908,43000000.0
2005-10-27 01:02:00,2.27852,2.27893,2.27841,2.27847,46500000.0
2005-10-27 01:03:00,2.27851,2.2787,2.27842,2.27842,38700000.0
2005-10-27 01:04:00,2.27841,2.27845,2.27817,2.27837,40700000.0
2005-10-27 01:05:00,2.27853,2.27853,2.27799,2.27803,37400000.0
2005-10-27 01:06:00,2.27819,2.2784,2.278,2.2783,22300000.0
2005-10-27 01:07:00,2.27838,2.27847,2.27826,2.27844,36300000.0
2005-10-27 01:08:00,2.27828,2.27833,2.27826,2.27833,13200000.0
2005-10-27 01:09:00,2.27818,2.27818,2.27787,2.27791,19200000.0
2005-10-27 01:10:00,2.27805,2.27831,2.27791,2.27822,47499999.0
2005-10-27 01:11:00,2.27816,2.27816,2.27783,2.27803,27400000.0
2005-10-27 01:12:00,2.27773,2.27805,2.27765,2.27794,39900000.0
2005-10-27 01:13:00,2.27789,2.27798,2.27754,2.27787,32000000.0
2005-10-27 01:14:00,2.27784,2.27793,2.27744,2.27793,37800000.0
2005-10-27 01:15:00,2.27801,2.27802,2.27787,2.27793,32900000.0
2005-10-27 01:16:00,2.27752,2.27781,2.27732,2.2774,42300000.0
2005-10-27 01:17:00,2.27785,2.27805,2.2778,2.2779,18400000.0
2005-10-27 01:18:00,2.27792,2.27792,2.27782,2.27785,27000000.0
2005-10-27 01:19:00,2.27781,2.27781,2.27723,2.27761,27500000.0
2005-10-27 01:20:00,2.27772,2.27815,2.27772,2.27804,63000000.0
2005-10-27 01:21:00,2.27789,2.27789,2.27761,2.27782,23700000.0
2005-10-27 01:22:00,2.27789,2.2781,2.27784,2.27798,21600000.0
2005-10-27 01:23:00,2.27756,2.27785,2.27746,2.27779,53900000.0
2005-10-27 01:24:00,2.27755,2.27766,2.27713,2.2774,42000000.0
2005-10-27 01:25:00,2.27767,2.27772,2.27742,2.27772,22700000.0
2005-10-27 01:26:00,2.27784,2.278,2.27784,2.27797,32000000.0
2005-10-27 01:27:00,2.27799,2.27819,2.27749,2.27819,52600000.0
2005-10-27 01:28:00,2.27819,2.27833,2.27811,2.27821,39600000.0
2005-10-27 01:29:00,2.27778,2.27792,2.27765,2.27786,48400000.0
2005-10-27 01:30:00,2.27803,2.27823,2.27803,2.27823,28600000.0
2005-10-27 01:31:00,2.27806,2.2783,2.27795,2.27817,26800000.0
2005-10-27 01:32:00,2.2782,2.2782,2.27756,2.27757,29700000.0
2005-10-27 01:33:00,2.27769,2.2787,2.27769,2.2787,40000000.0
2005-10-27 01:34:00,2.27833,2.27838,2.27789,2.27827,46000000.0
2005-10-27 01:35:00,2.27851,2.27851,2.27803,2.27814,36300000.0
2005-10-27 01:36:00,2.2783,2.27845,2.27798,2.2781,41900000.0
2005-10-27 01:37:00,2.27837,2.27852,2.2782,2.2783,33100000.0
2005-10-27 01:38:00,2.27839,2.27925,2.27833,2.27925,22100000.0
2005-10-27 01:39:00,2.27927,2.28004,2.27927,2.28004,41600000.0
2005-10-27 01:40:00,2.28013,2.28013,2.27964,2.27975,37200000.0
2005-10-27 01:41:00,2.27986,2.27986,2.27932,2.27963,43900000.0
2005-10-27 01:42:00,2.27967,2.27967,2.27909,2.27915,27200000.0
2005-10-27 01:43:00,2.27903,2.27944,2.27902,2.27944,25400000.0
2005-10-27 01:44:00,2.2797,2.2797,2.27922,2.27928,51800000.0
2005-10-27 01:45:00,2.27912,2.27919,2.2787,2.27886,48000000.0
2005-10-27 01:46:00,2.2787,2.27917,2.27864,2.27917,30100000.0
2005-10-27 01:47:00,2.27939,2.27968,2.27939,2.27968,10400000.0
2005-10-27 01:48:00,2.27969,2.27969,2.27886,2.27894,27300000.0
2005-10-27 01:49:00,2.2789,2.27905,2.27888,2.27895,24400000.0
2005-10-27 01:50:00,2.2789,2.27902,2.2788,2.27893,37700000.0
2005-10-27 01:51:00,2.27924,2.27962,2.27922,2.27922,23900000.0
2005-10-27 01:52:00,2.27909,2.27921,2.27884,2.27918,58500000.0
2005-10-27 01:53:00,2.27924,2.27946,2.2792,2.27938,35100000.0
2005-10-27 01:54:00,2.27928,2.27994,2.27927,2.27991,48800000.0
2005-10-27 01:55:00,2.28003,2.28003,2.27953,2.27953,13900000.0
2005-10-27 01:56:00,2.27937,2.2797,2.27937,2.27957,42000000.0
2005-10-27 01:57:00,2.27969,2.27969,2.27894,2.27912,38900000.0
2005-10-27 01:58:00,2.27931,2.27953,2.2792,2.27936,34000000.0
2005-10-27 01:59:00,2.27952,2.28006,2.27952,2.28006,35400000.0
2005-10-27 02:00:00,2.28009,2.28024,2.27975,2.28024,46200000.0
2005-10-27 02:01:00,2.28001,2.28001,2.27946,2.27946,38600000.0
2005-10-27 02:02:00,2.27929,2.27929,2.27895,2.27921,30000000.0
2005-10-27 02:03:00,2.27885,2.27907,2.2785,2.2785,51500000.0
2005-10-27 02:04:00,2.27877,2.27892,2.2785,2.27885,38000000.0
2005-10-27 02:05:00,2.27891,2.27928,2.27876,2.27928,51800000.0
2005-10-27 02:06:00,2.27916,2.27921,2.27908,2.2792,34500000.0
2005-10-27 02:07:00,2.2793,2.27988,2.27923,2.27988,43400000.0
2005-10-27 02:08:00,2.27999,2.28011,2.27989,2.28008,20600000.0
2005-10-27 02:09:00,2.28013,2.28013,2.27948,2.27991,52200000.0
2005-10-27 02:10:00,2.28022,2.28036,2.28016,2.28031,22300000.0
2005-10-27 02:11:00,2.28013,2.28052,2.28012,2.28043,32200000.0
2005-10-27 02:12:00,2.2808,2.28152,2.2808,2.28147,37300000.0
2005-10-27 02:13:00,2.28103,2.28121,2.28067,2.28067,15900000.0
2005-10-27 02:14:00,2.28066,2.28173,2.28066,2.2813,41500000.0
2005-10-27 02:15:00,2.28129,2.28132,2.28104,2.28123,51799999.0
2005-10-27 02:16:00,2.28127,2.2814,2.28114,2.28114,27900000.0
2005-10-27 02:17:00,2.28108,2.28118,2.28063,2.28072,37900000.0
2005-10-27 02:18:00,2.2807,2.28093,2.28063,2.28073,29200000.0
2005-10-27 02:19:00,2.28072,2.28091,2.28024,2.28038,35200000.0
2005-10-27 02:20:00,2.2803,2.28043,2.28019,2.28021,17500000.0
2005-10-27 02:21:00,2.28034,2.28101,2.28034,2.28095,39200000.0
2005-10-27 02:22:00,2.2809,2.2809,2.28004,2.28035,31300000.0
2005-10-27 02:23:00,2.28041,2.28047,2.27993,2.28047,32600000.0
2005-10-27 02:24:00,2.2805,2.2805,2.28012,2.28028,23800000.0
2005-10-27 02:25:00,2.28046,2.28049,2.27977,2.27984,35800000.0
2005-10-27 02:26:00,2.27992,2.2805,2.27976,2.2805,27700000.0
2005-10-27 02:27:00,2.28047,2.2806,2.28015,2.28026,52300000.0
2005-10-27 02:28:00,2.28021,2.28032,2.27997,2.28022,38200000.0
2005-10-27 02:29:00,2.2802,2.28048,2.27996,2.28041,32900000.0
2005-10-27 02:30:00,2.2806,2.28068,2.28039,2.28039,25000000.0
2005-10-27 02:31:00,2.28034,2.28052,2.28032,2.28052,40000000.0
2005-10-27 02:32:00,2.28019,2.28068,2.28,2.28057,31900000.0
2005-10-27 02:33:00,2.2805,2.28054,2.28037,2.2805,26300000.0
2005-10-27 02:34:00,2.28059,2.28072,2.28056,2.28067,27700000.0
2005-10-27 02:35:00,2.28063,2.2807,2.28027,2.28027,36500000.0
2005-10-27 02:36:00,2.28048,2.28048,2.27942,2.27942,28300000.0
2005-10-27 02:37:00,2.28014,2.28032,2.28008,2.28027,42300000.0
2005-10-27 02:38:00,2.28037,2.28052,2.28015,2.2803,27300000.0
2005-10-27 02:39:00,2.28039,2.28039,2.28011,2.28011,31900000.0
2005-10-27 02:40:00,2.28006,2.28023,2.27998,2.28008,20200000.0
2005-10-27 02:41:00,2.28017,2.28017,2.2799,2.2799,39000000.0
2005-10-27 02:42:00,2.27991,2.28033,2.27991,2.28007,20400000.0
2005-10-27 02:43:00,2.27968,2.2798,2.27949,2.27979,28000000.0
2005-10-27 02:44:00,2.27969,2.27969,2.27945,2.27945,26000000.0
2005-10-27 02:45:00,2.27939,2.27953,2.27926,2.27939,26700000.0
2005-10-27 02:46:00,2.27935,2.27953,2.279,2.27921,42800000.0
2005-10-27 02:47:00,2.27893,2.27947,2.27893,2.27926,57800000.0
2005-10-27 02:48:00,2.27942,2.27942,2.27918,2.2793,56300000.0
2005-10-27 02:49:00,2.27918,2.27959,2.27898,2.27929,42400000.0
2005-10-27 02:50:00,2.27949,2.27949,2.27903,2.27921,29000000.0
2005-10-27 02:51:00,2.27961,2.27983,2.2796,2.27961,40500000.0
2005-10-27 02:52:00,2.27924,2.27942,2.27897,2.27938,29200000.0
2005-10-27 02:53:00,2.27965,2.27965,2.27922,2.27922,19200000.0
2005-10-27 02:54:00,2.2792,2.2792,2.27897,2.27897,9000000.0
2005-10-27 02:55:00,2.27887,2.27905,2.27887,2.27889,45999999.0
2005-10-27 02:56:00,2.27877,2.27877,2.27853,2.27858,30800000.0
2005-10-27 02:57:00,2.27897,2.27897,2.27835,2.27835,31000000.0
2005-10-27 02:58:00,2.2788,2.27897,2.27871,2.27871,37300000.0
2005-10-27 02:59:00,2.27857,2.27857,2.27817,2.27819,24200000.0
2005-10-27 03:00:00,2.27795,2.27874,2.27795,2.27855,32200000.0
2005-10-27 03:01:00,2.27852,2.27863,2.27845,2.27863,49900000.0
2005-10-27 03:02:00,2.27859,2.27871,2.27824,2.27855,64300000.0
2005-10-27 03:03:00,2.27869,2.27893,2.27869,2.27885,24900000.0
2005-10-27 03:04:00,2.27862,2.279,2.27856,2.279,30200000.0
2005-10-27 03:05:00,2.27892,2.27915,2.27883,2.27898,27200000.0
2005-10-27 03:06:00,2.27891,2.27904,2.27869,2.27901,44600000.0
2005-10-27 03:07:00,2.27908,2.27939,2.27894,2.27927,30500000.0
2005-10-27 03:08:00,2.27921,2.27929,2.27921,2.27929,11000000.0
2005-10-27 03:09:00,2.27885,2.27932,2.27869,2.27916,20800000.0
2005-10-27 03:10:00,2.27923,2.27928,2.27816,2.27816,29800000.0
2005-10-27 03:11:00,2.2781,2.27921,2.27794,2.2792,49700000.0
2005-10-27 03:12:00,2.27913,2.27913,2.27868,2.27902,25500000.0
2005-10-27 03:13:00,2.27917,2.27917,2.27885,2.27885,19600000.0
2005-10-27 03:14:00,2.27888,2.27889,2.27877,2.2788,40200000.0
2005-10-27 03:15:00,2.27897,2.27934,2.27896,2.27896,43800000.0
2005-10-27 03:16:00,2.2791,2.2792,2.27877,2.27877,25100000.0
2005-10-27 03:17:00,2.27871,2.27871,2.27814,2.2782,32100000.0
2005-10-27 03:18:00,2.27827,2.27827,2.27767,2.27767,16100000.0
2005-10-27 03:19:00,2.27753,2.27776,2.2771,2.27718,33700000.0
2005-10-27 03:20:00,2.27724,2.27734,2.27707,2.27734,12800000.0
2005-10-27 03:21:00,2.27723,2.27738,2.27692,2.27692,40500000.0
2005-10-27 03:22:00,2.27668,2.27728,2.27666,2.27728,17700000.0
2005-10-27 03:23:00,2.2769,2.27732,2.27686,2.2773,39600000.0
2005-10-27 03:24:00,2.27749,2.27759,2.27749,2.2775,28500000.0
2005-10-27 03:25:00,2.27749,2.27755,2.277,2.277,27100000.0
2005-10-27 03:26:00,2.27671,2.27727,2.27659,2.27727,26300000.0
2005-10-27 03:27:00,2.27761,2.27814,2.27761,2.27809,39600000.0
2005-10-27 03:28:00,2.27788,2.27806,2.27768,2.27805,41600000.0
2005-10-27 03:29:00,2.27817,2.27825,2.27812,2.27822,24500000.0
2005-10-27 03:30:00,2.27816,2.27835,2.278,2.27807,44200000.0
2005-10-27 03:31:00,2.27825,2.27887,2.27821,2.27887,44900001.0
2005-10-27 03:32:00,2.2793,2.27946,2.27844,2.27844,25800000.0
2005-10-27 03:33:00,2.27856,2.27866,2.2782,2.2782,65800000.0
2005-10-27 03:34:00,2.27806,2.27808,2.27784,2.27784,29800000.0
2005-10-27 03:35:00,2.27813,2.27818,2.27794,2.27813,26300000.0
2005-10-27 03:36:00,2.27774,2.27802,2.27754,2.27779,43200000.0
2005-10-27 03:37:00,2.27765,2.27795,2.27731,2.27795,26200000.0
2005-10-27 03:38:00,2.27809,2.27856,2.27809,2.27839,41000000.0
2005-10-27 03:39:00,2.27807,2.27834,2.27793,2.27829,48200000.0
2005-10-27 03:40:00,2.27832,2.27856,2.27827,2.27827,33100000.0
2005-10-27 03:41:00,2.27822,2.27835,2.27819,2.27835,23500000.0
2005-10-27 03:42:00,2.27828,2.27873,2.27816,2.27862,33700000.0
2005-10-27 03:43:00,2.27879,2.27879,2.2784,2.27865,69899999.0
2005-10-27 03:44:00,2.27847,2.27847,2.27826,2.27827,35200000.0
2005-10-27 03:45:00,2.27818,2.27841,2.27818,2.27828,20000000.0
2005-10-27 03:46:00,2.2784,2.27854,2.27838,2.27848,20500000.0
2005-10-27 03:47:00,2.27839,2.27839,2.27805,2.27809,11600000.0
2005-10-27 03:48:00,2.2781,2.27823,2.27794,2.27823,37500000.0
2005-10-27 03:49:00,2.27815,2.27815,2.27788,2.27796,18400000.0
2005-10-27 03:50:00,2.27817,2.27825,2.27796,2.27815,43500000.0
2005-10-27 03:51:00,2.27822,2.27822,2.27767,2.27767,43200000.0
2005-10-27 03:52:00,2.27816,2.27816,2.27775,2.27786,22800000.0
2005-10-27 03:53:00,2.27757,2.27797,2.27755,2.27794,28200000.0
2005-10-27 03:54:00,2.27806,2.27832,2.27792,2.27832,39600000.0
2005-10-27 03:55:00,2.27843,2.27875,2.2784,2.27864,31500000.0
2005-10-27 03:56:00,2.27852,2.27889,2.27852,2.27872,28500000.0
2005-10-27 03:57:00,2.27878,2.27878,2.27858,2.27864,39200000.0
2005-10-27 03:58:00,2.27869,2.27873,2.27814,2.27831,27900000.0
2005-10-27 03:59:00,2.27817,2.2783,2.27734,2.27788,48300000.0
2005-10-27 04:00:00,2.27811,2.2783,2.27792,2.27792,37800000.0
2005-10-27 04:01:00,2.27791,2.27806,2.27769,2.27787,25700000.0
2005-10-27 04:02:00,2.27801,2.27814,2.27773,2.2779,27900000.0
2005-10-27 04:03:00,2.27791,2.27792,2.2775,2.27766,35700000.0
2005-10-27 04:04:00,2.27774,2.27774,2.27758,2.27763,22500000.0
2005-10-27 04:05:00,2.27747,2.27782,2.27735,2.27759,21300000.0
2005-10-27 04:06:00,2.27767,2.27767,2.27728,2.27735,32000000.0
2005-10-27 04:07:00,2.27752,2.27793,2.27752,2.2778,47600000.0
2005-10-27 04:08:00,2.27806,2.27837,2.278,2.27813,18400000.0
2005-10-27 04:09:00,2.27825,2.27842,2.27794,2.27794,33900000.0
2005-10-27 04:10:00,2.27778,2.27808,2.27763,2.27785,42100000.0
2005-10-27 04:11:00,2.27766,2.27778,2.27742,2.27765,64700000.0
2005-10-27 04:12:00,2.27758,2.27798,2.27754,2.27798,38500000.0
2005-10-27 04:13:00,2.27779,2.2778,2.27752,2.2778,40600000.0
2005-10-27 04:14:00,2.27778,2.27791,2.27775,2.27775,42700000.0
2005-10-27 04:15:00,2.27779,2.27791,2.27779,2.27782,25900000.0
2005-10-27 04:16:00,2.27786,2.27788,2.27735,2.27735,25600000.0
2005-10-27 04:17:00,2.27727,2.27727,2.27707,2.27716,20400000.0
2005-10-27 04:18:00,2.27708,2.27725,2.27708,2.27708,25100000.0
2005-10-27 04:19:00,2.27718,2.27731,2.27718,2.27731,26800000.0
2005-10-27 04:20:00,2.27726,2.27736,2.27694,2.27702,34400000.0
2005-10-27 04:21:00,2.27719,2.27726,2.27666,2.27724,26900000.0
2005-10-27 04:22:00,2.2769,2.27715,2.27687,2.2771,67100000.0
2005-10-27 04:23:00,2.2772,2.27729,2.27697,2.27702,40300000.0
2005-10-27 04:24:00,2.27717,2.27725,2.27681,2.27681,26800000.0
2005-10-27 04:25:00,2.27697,2.27697,2.27644,2.27666,31000000.0
2005-10-27 04:26:00,2.27673,2.27689,2.27647,2.27684,60600000.0
2005-10-27 04:27:00,2.27712,2.27735,2.27712,2.27735,28400000.0
2005-10-27 04:28:00,2.27735,2.27765,2.27735,2.27752,20000000.0
2005-10-27 04:29:00,2.27764,2.27773,2.27739,2.27762,29400000.0
2005-10-27 04:30:00,2.2774,2.27747,2.27707,2.27717,65900000.0
2005-10-27 04:31:00,2.27717,2.27717,2.27627,2.27669,48200000.0
2005-10-27 04:32:00,2.27664,2.27677,2.27651,2.27655,29000000.0
2005-10-27 04:33:00,2.27647,2.27652,2.27618,2.27622,48900000.0
2005-10-27 04:34:00,2.27598,2.27617,2.27575,2.27617,34700000.0
2005-10-27 04:35:00,2.27625,2.27647,2.27596,2.27627,54800000.0
2005-10-27 04:36:00,2.27641,2.27669,2.27641,2.27668,17500000.0
2005-10-27 04:37:00,2.27667,2.27679,2.27638,2.27638,27200000.0
2005-10-27 04:38:00,2.27646,2.27673,2.27646,2.27657,32200000.0
2005-10-27 04:39:00,2.27671,2.27713,2.27671,2.27697,32800000.0
2005-10-27 04:40:00,2.27716,2.27725,2.27692,2.27708,31100000.0
2005-10-27 04:41:00,2.27701,2.27733,2.2768,2.2769,52100000.0
2005-10-27 04:42:00,2.27693,2.27702,2.27674,2.27676,25700000.0
2005-10-27 04:43:00,2.27638,2.27705,2.27638,2.27661,23800000.0
2005-10-27 04:44:00,2.2765,2.27672,2.27618,2.27656,54100000.0
2005-10-27 04:45:00,2.27644,2.27658,2.27628,2.27658,9600000.0
2005-10-27 04:46:00,2.27665,2.27666,2.27653,2.27653,30900000.0
2005-10-27 04:47:00,2.27685,2.27709,2.27627,2.27681,28500000.0
2005-10-27 04:48:00,2.27701,2.2771,2.27663,2.27691,42600000.0
2005-10-27 04:49:00,2.27684,2.27707,2.27684,2.27705,30800000.0
2005-10-27 04:50:00,2.277,2.277,2.27684,2.27689,18800000.0
2005-10-27 04:51:00,2.27712,2.27749,2.27712,2.2774,27900000.0
2005-10-27 04:52:00,2.27716,2.27716,2.27681,2.27696,21000000.0
2005-10-27 04:53:00,2.27708,2.27729,2.2769,2.27723,41400000.0
2005-10-27 04:54:00,2.27705,2.27714,2.27677,2.27677,31200000.0
2005-10-27 04:55:00,2.27702,2.27702,2.27588,2.27646,27600000.0
2005-10-27 04:56:00,2.27678,2.27725,2.27649,2.27714,43400000.0
2005-10-27 04:57:00,2.2773,2.27737,2.27724,2.27737,41800000.0
2005-10-27 04:58:00,2.27732,2.27736,2.27719,2.27725,49900000.0
2005-10-27 04:59:00,2.27709,2.27709,2.27671,2.27708,25600000.0
2005-10-27 05:00:00,2.27737,2.27737,2.2768,2.27714,39900000.0
2005-10-27 05:01:00,2.27696,2.2771,2.27683,2.2771,21200000.0
2005-10-27 05:02:00,2.27736,2.27766,2.27735,2.27766,17800000.0
2005-10-27 05:03:00,2.27741,2.27768,2.27726,2.27757,41100000.0
2005-10-27 05:04:00,2.27762,2.27762,2.27696,2.27705,34200000.0
2005-10-27 05:05:00,2.27712,2.27713,2.27654,2.27654,27900000.0
2005-10-27 05:06:00,2.27635,2.27669,2.27635,2.27651,30300000.0
2005-10-27 05:07:00,2.27655,2.2766,2.27622,2.27622,30800000.0
2005-10-27 05:08:00,2.27608,2.27653,2.27589,2.27642,47499999.0
2005-10-27 05:09:00,2.27637,2.27644,2.27612,2.27612,16100000.0
2005-10-27 05:10:00,2.2761,2.27633,2.27586,2.27623,37100000.0
2005-10-27 05:11:00,2.27645,2.27645,2.2761,2.27612,37300000.0
2005-10-27 05:12:00,2.27602,2.27641,2.27582,2.27623,27900000.0
2005-10-27 05:13:00,2.27623,2.27689,2.27623,2.27689,30800000.0
2005-10-27 05:14:00,2.27699,2.27732,2.27695,2.27705,39200000.0
2005-10-27 05:15:00,2.2771,2.2771,2.27642,2.27651,38800000.0
2005-10-27 05:16:00,2.27672,2.27726,2.27672,2.27694,31600000.0
2005-10-27 05:17:00,2.27677,2.27687,2.27613,2.27659,31500000.0
2005-10-27 05:18:00,2.27658,2.27681,2.27625,2.27679,57900000.0
2005-10-27 05:19:00,2.27699,2.2774,2.27689,2.27689,57599999.0
2005-10-27 05:20:00,2.27636,2.27636,2.27599,2.27634,36900000.0
2005-10-27 05:21:00,2.27644,2.27681,2.27644,2.27665,20000000.0
2005-10-27 05:22:00,2.27661,2.2768,2.27626,2.27626,31300000.0
2005-10-27 05:23:00,2.27616,2.27679,2.27605,2.27675,33200000.0
2005-10-27 05:24:00,2.27683,2.27698,2.2766,2.2766,17200000.0
2005-10-27 05:25:00,2.27643,2.27679,2.27638,2.27653,24800000.0
2005-10-27 05:26:00,2.2766,2.27676,2.27644,2.27659,42800000.0
2005-10-27 05:27:00,2.27653,2.27682,2.27647,2.27682,18900000.0
2005-10-27 05:28:00,2.27661,2.27661,2.27628,2.27628,30000000.0
2005-10-27 05:29:00,2.27687,2.27706,2.2766,2.2766,21900000.0
2005-10-27 05:30:00,2.27681,2.27701,2.27669,2.27701,29900000.0
2005-10-27 05:31:00,2.27701,2.27724,2.27665,2.27714,36200000.0
2005-10-27 05:32:00,2.27721,2.27724,2.27678,2.27709,26200000.0
2005-10-27 05:33:00,2.27712,2.27715,2.27689,2.27698,98100000.0
2005-10-27 05:34:00,2.27667,2.27667,2.27639,2.27642,40500000.0
2005-10-27 05:35:00,2.27656,2.2768,2.27639,2.27658,42300000.0
2005-10-27 05:36:00,2.27632,2.27672,2.276,2.276,34300000.0
2005-10-27 05:37:00,2.27714,2.27733,2.27672,2.27727,34400000.0
2005-10-27 05:38:00,2.27697,2.2775,2.2768,2.2775,15200000.0
2005-10-27 05:39:00,2.27711,2.27771,2.27692,2.27771,28800000.0
2005-10-27 05:40:00,2.27708,2.27776,2.27707,2.27764,40700000.0
2005-10-27 05:41:00,2.2778,2.27804,2.27768,2.27768,34900000.0
2005-10-27 05:42:00,2.27799,2.27803,2.27726,2.27767,47800000.0
2005-10-27 05:43:00,2.2779,2.27793,2.27777,2.27783,25600000.0
2005-10-27 05:44:00,2.27779,2.27781,2.27746,2.27746,15500000.0
2005-10-27 05:45:00,2.27732,2.27732,2.27649,2.27686,63600000.0
2005-10-27 05:46:00,2.27719,2.27745,2.27716,2.27745,18400000.0
2005-10-27 05:47:00,2.27748,2.27753,2.27681,2.27691,45700000.0
2005-10-27 05:48:00,2.27702,2.27739,2.27679,2.2773,36900000.0
2005-10-27 05:49:00,2.27742,2.27753,2.27691,2.27704,29700000.0
2005-10-27 05:50:00,2.27734,2.2776,2.27732,2.27745,44700000.0
2005-10-27 05:51:00,2.27713,2.27713,2.27648,2.27679,23800000.0
2005-10-27 05:52:00,2.27678,2.27693,2.27652,2.27679,32900000.0
2005-10-27 05:53:00,2.27686,2.27733,2.27686,2.27727,36400000.0
2005-10-27 05:54:00,2.27723,2.27734,2.27719,2.27734,22400000.0
2005-10-27 05:55:00,2.27727,2.27741,2.27687,2.27737,56099999.0
2005-10-27 05:56:00,2.27737,2.27737,2.2764,2.27648,58200000.0
2005-10-27 05:57:00,2.27713,2.27732,2.27703,2.27732,14700000.0
2005-10-27 05:58:00,2.27719,2.27749,2.2768,2.2768,23200000.0
2005-10-27 05:59:00,2.277,2.27704,2.27669,2.27693,15600000.0
2005-10-27 06:00:00,2.2768,2.27734,2.27651,2.27708,20300000.0
2005-10-27 06:01:00,2.2768,2.27687,2.27591,2.27687,23500000.0
2005-10-27 06:02:00,2.27708,2.2775,2.27708,2.27714,30200000.0
2005-10-27 06:03:00,2.27689,2.2772,2.27677,2.2772,22000000.0
2005-10-27 06:04:00,2.27744,2.27744,2.27706,2.27735,37600000.0
2005-10-27 06:05:00,2.2771,2.27734,2.27704,2.27734,23000000.0
2005-10-27 06:06:00,2.27725,2.27757,2.27679,2.27757,31900000.0
2005-10-27 06:07:00,2.27696,2.27758,2.27696,2.27727,36500001.0
2005-10-27 06:08:00,2.27726,2.27746,2.27713,2.27723,28400000.0
2005-10-27 06:09:00,2.27731,2.27731,2.27629,2.27702,44500000.0
2005-10-27 06:10:00,2.27684,2.27701,2.27642,2.27672,36200000.0
2005-10-27 06:11:00,2.27679,2.27693,2.27674,2.27693,23500000.0
2005-10-27 06:12:00,2.27685,2.27707,2.27669,2.27669,47200000.0
2005-10-27 06:13:00,2.27649,2.27677,2.27635,2.27665,26900000.0
2005-10-27 06:14:00,2.27666,2.27686,2.27648,2.27682,14800000.0
2005-10-27 06:15:00,2.27723,2.27744,2.27633,2.27688,24600000.0
2005-10-27 06:16:00,2.27722,2.27737,2.27613,2.27686,41200000.0
2005-10-27 06:17:00,2.27699,2.27701,2.27691,2.27691,17100000.0
2005-10-27 06:18:00,2.27755,2.27755,2.27709,2.27709,36400000.0
2005-10-27 06:19:00,2.27724,2.27724,2.27683,2.27683,8000000.0
2005-10-27 06:20:00,2.27667,2.2768,2.2763,2.2768,32700000.0
2005-10-27 06:21:00,2.27676,2.27676,2.27634,2.27651,33200000.0
2005-10-27 06:22:00,2.2768,2.2768,2.27611,2.27665,40700000.0
2005-10-27 06:23:00,2.27689,2.27724,2.27689,2.27691,38300000.0
2005-10-27 06:24:00,2.27699,2.27699,2.27681,2.27688,41400000.0
2005-10-27 06:25:00,2.27675,2.27685,2.27653,2.27657,35200000.0
2005-10-27 06:26:00,2.27635,2.27635,2.27561,2.27561,18800000.0
2005-10-27 06:27:00,2.27543,2.27543,2.27464,2.27492,29600000.0
2005-10-27 06:28:00,2.27506,2.27573,2.2749,2.27569,21400000.0
2005-10-27 06:29:00,2.27547,2.27596,2.27538,2.2756,43200000.0
2005-10-27 06:30:00,2.27565,2.27578,2.27543,2.27545,37100000.0
2005-10-27 06:31:00,2.27542,2.27557,2.27521,2.27532,51600000.0
2005-10-27 06:32:00,2.27543,2.27561,2.27519,2.2754,30200000.0
2005-10-27 06:33:00,2.27532,2.27555,2.27523,2.27523,29200000.0
2005-10-27 06:34:00,2.27532,2.27541,2.27481,2.27481,23100000.0
2005-10-27 06:35:00,2.27471,2.27486,2.27452,2.27469,46600000.0
2005-10-27 06:36:00,2.2745,2.27473,2.27444,2.2746,28800000.0
2005-10-27 06:37:00,2.27447,2.27456,2.27441,2.27451,23400000.0
2005-10-27 06:38:00,2.27455,2.27455,2.27426,2.27429,47600000.0
2005-10-27 06:39:00,2.27421,2.27445,2.27415,2.27415,25100000.0
2005-10-27 06:40:00,2.27414,2.27437,2.27414,2.27428,56000000.0
2005-10-27 06:41:00,2.27409,2.27409,2.27385,2.27385,43000000.0
2005-10-27 06:42:00,2.27381,2.27393,2.27364,2.27381,42800000.0
2005-10-27 06:43:00,2.27396,2.27396,2.27339,2.27367,38600000.0
2005-10-27 06:44:00,2.27397,2.27412,2.27378,2.27408,30300000.0
2005-10-27 06:45:00,2.27395,2.27428,2.27395,2.27416,27800000.0
2005-10-27 06:46:00,2.27405,2.27411,2.27388,2.27402,36700000.0
2005-10-27 06:47:00,2.27403,2.27479,2.27393,2.27472,34400000.0
2005-10-27 06:48:00,2.27473,2.27489,2.27461,2.27467,39500000.0
2005-10-27 06:49:00,2.27471,2.27471,2.27463,2.27463,20200000.0
2005-10-27 06:50:00,2.27485,2.27493,2.27441,2.27458,26900000.0
2005-10-27 06:51:00,2.27467,2.27467,2.27397,2.27405,31500001.0
2005-10-27 06:52:00,2.2742,2.27458,2.2742,2.27448,36100000.0
2005-10-27 06:53:00,2.27441,2.27451,2.27441,2.27451,7200000.0
2005-10-27 06:54:00,2.27468,2.27468,2.27443,2.27443,30400000.0
2005-10-27 06:55:00,2.27451,2.27474,2.27451,2.27461,18200000.0
2005-10-27 06:56:00,2.27478,2.2749,2.2747,2.2747,38800000.0
2005-10-27 06:57:00,2.27498,2.2753,2.2749,2.2753,14900000.0
2005-10-27 06:58:00,2.2754,2.27557,2.27519,2.27535,42000000.0
2005-10-27 06:59:00,2.27517,2.27517,2.2747,2.27494,25800000.0
2005-10-27 07:00:00,2.27503,2.2751,2.27457,2.2746,54400000.0
2005-10-27 07:01:00,2.27445,2.27466,2.27428,2.27429,47000000.0
2005-10-27 07:02:00,2.27408,2.27464,2.27403,2.27436,40800000.0
2005-10-27 07:03:00,2.27458,2.27485,2.27458,2.27469,27400000.0
2005-10-27 07:04:00,2.27469,2.27477,2.27446,2.27447,42900000.0
2005-10-27 07:05:00,2.27453,2.27464,2.27442,2.27457,47600000.0
2005-10-27 07:06:00,2.27429,2.27481,2.27415,2.2747,46700000.0
2005-10-27 07:07:00,2.27472,2.27488,2.27467,2.27486,22300000.0
2005-10-27 07:08:00,2.27492,2.27503,2.27442,2.27442,53100000.0
2005-10-27 07:09:00,2.27456,2.27475,2.27438,2.27438,34900000.0
2005-10-27 07:10:00,2.27431,2.27455,2.27423,2.27433,38600000.0
2005-10-27 07:11:00,2.27437,2.2745,2.27396,2.27416,44700000.0
2005-10-27 07:12:00,2.2744,2.27455,2.27387,2.27427,49300000.0
2005-10-27 07:13:00,2.27417,2.2742,2.27373,2.2742,40600000.0
2005-10-27 07:14:00,2.27429,2.27457,2.27403,2.27405,27700000.0
2005-10-27 07:15:00,2.27438,2.27492,2.27437,2.27462,35500000.0
2005-10-27 07:16:00,2.27482,2.27513,2.27482,2.27493,23200000.0
2005-10-27 07:17:00,2.275,2.275,2.27449,2.2746,46000000.0
2005-10-27 07:18:00,2.27475,2.27518,2.27475,2.27518,37000000.0
2005-10-27 07:19:00,2.27535,2.27603,2.27535,2.27575,54900000.0
2005-10-27 07:20:00,2.27565,2.27577,2.27559,2.27563,32000000.0
2005-10-27 07:21:00,2.27582,2.27633,2.27582,2.27625,28000000.0
2005-10-27 07:22:00,2.27617,2.27639,2.27548,2.2761,48300000.0
2005-10-27 07:23:00,2.27598,2.27679,2.27591,2.27669,30700000.0
2005-10-27 07:24:00,2.2768,2.2768,2.27518,2.27525,36700000.0
2005-10-27 07:25:00,2.27545,2.27619,2.27545,2.27603,27900000.0
2005-10-27 07:26:00,2.27627,2.27648,2.27605,2.27605,33900000.0
2005-10-27 07:27:00,2.27574,2.27574,2.27541,2.27543,28700000.0
2005-10-27 07:28:00,2.2756,2.27562,2.27534,2.27562,30500000.0
2005-10-27 07:29:00,2.27574,2.27581,2.27554,2.27569,31900000.0
2005-10-27 07:30:00,2.27565,2.27568,2.27543,2.27553,19800000.0
2005-10-27 07:31:00,2.2755,2.27556,2.27522,2.27522,27200000.0
2005-10-27 07:32:00,2.27545,2.27569,2.2754,2.27562,26400000.0
2005-10-27 07:33:00,2.27572,2.27586,2.27564,2.27566,16000000.0
2005-10-27 07:34:00,2.27538,2.27554,2.27502,2.2753,42000000.0
2005-10-27 07:35:00,2.27562,2.27627,2.27562,2.27609,22900000.0
2005-10-27 07:36:00,2.2761,2.27629,2.27591,2.27614,23500000.0
2005-10-27 07:37:00,2.27638,2.27659,2.27595,2.27595,33100000.0
2005-10-27 07:38:00,2.27624,2.27635,2.2761,2.2761,54100000.0
2005-10-27 07:39:00,2.27607,2.27616,2.27588,2.27615,37300000.0
2005-10-27 07:40:00,2.27607,2.27611,2.27587,2.27594,38900000.0
2005-10-27 07:41:00,2.27609,2.27612,2.2756,2.27576,41300000.0
2005-10-27 07:42:00,2.2759,2.27608,2.27574,2.27604,29300000.0
2005-10-27 07:43:00,2.27618,2.27628,2.27604,2.27604,45000000.0
2005-10-27 07:44:00,2.27616,2.27616,2.27557,2.27574,34300000.0
2005-10-27 07:45:00,2.2759,2.27607,2.27568,2.27581,79500000.0
2005-10-27 07:46:00,2.27587,2.27603,2.2758,2.27597,39300000.0
2005-10-27 07:47:00,2.27585,2.27599,2.27536,2.27599,42800000.0
2005-10-27 07:48:00,2.27607,2.2763,2.27607,2.27616,40500000.0
2005-10-27 07:49:00,2.27619,2.27619,2.27582,2.27593,32800000.0
2005-10-27 07:50:00,2.27595,2.27611,2.27585,2.27611,38100000.0
2005-10-27 07:51:00,2.27617,2.2765,2.27616,2.27618,26400000.0
2005-10-27 07:52:00,2.27592,2.27641,2.27572,2.27629,27200000.0
2005-10-27 07:53:00,2.27638,2.27638,2.2761,2.27622,47400000.0
2005-10-27 07:54:00,2.27607,2.27658,2.27604,2.27643,30600000.0
2005-10-27 07:55:00,2.27624,2.27624,2.27603,2.27603,28200000.0
2005-10-27 07:56:00,2.27622,2.27645,2.27591,2.27591,28700000.0
2005-10-27 07:57:00,2.27599,2.27631,2.27564,2.27564,34500000.0
2005-10-27 07:58:00,2.27579,2.276,2.27576,2.2759,38100000.0
2005-10-27 07:59:00,2.27603,2.2762,2.27594,2.27601,50000000.0
2005-10-27 08:00:00,2.27606,2.2763,2.27591,2.27615,35200000.0
2005-10-27 08:01:00,2.27601,2.27601,2.27534,2.27534,34600000.0
2005-10-27 08:02:00,2.27524,2.27561,2.27524,2.27548,28300000.0
2005-10-27 08:03:00,2.27524,2.2756,2.27511,2.2756,25200000.0
2005-10-27 08:04:00,2.27548,2.27554,2.2754,2.27554,32000000.0
2005-10-27 08:05:00,2.27547,2.27571,2.27543,2.27566,19200000.0
2005-10-27 08:06:00,2.27533,2.27548,2.2749,2.2749,42000000.0
2005-10-27 08:07:00,2.27494,2.27497,2.27461,2.27482,15800000.0
2005-10-27 08:08:00,2.2749,2.27587,2.2749,2.27587,51100000.0
2005-10-27 08:09:00,2.27606,2.27606,2.27554,2.27554,19900000.0
2005-10-27 08:10:00,2.27561,2.27575,2.27553,2.27557,38800000.0
2005-10-27 08:11:00,2.27563,2.27566,2.27542,2.27558,36900000.0
2005-10-27 08:12:00,2.27578,2.27625,2.27578,2.27625,34100001.0
2005-10-27 08:13:00,2.27617,2.27635,2.27596,2.27617,22200000.0
2005-10-27 08:14:00,2.27635,2.27635,2.2758,2.2758,26400000.0
2005-10-27 08:15:00,2.27613,2.27628,2.27594,2.27595,30900000.0
2005-10-27 08:16:00,2.27607,2.27616,2.27592,2.27614,36100000.0
2005-10-27 08:17:00,2.27624,2.27629,2.27566,2.27566,19800000.0
2005-10-27 08:18:00,2.27544,2.27562,2.27497,2.2754,52300000.0
2005-10-27 08:19:00,2.27528,2.27556,2.27513,2.27535,42000000.0
2005-10-27 08:20:00,2.27514,2.27558,2.27506,2.27553,44400000.0
2005-10-27 08:21:00,2.27555,2.27567,2.27525,2.27563,36600000.0
2005-10-27 08:22:00,2.27589,2.27603,2.27572,2.27582,31100000.0
2005-10-27 08:23:00,2.27597,2.27597,2.27554,2.27563,28800000.0
2005-10-27 08:24:00,2.2757,2.2757,2.27518,2.27518,44100000.0
2005-10-27 08:25:00,2.27519,2.27524,2.27504,2.27523,30800000.0
2005-10-27 08:26:00,2.27519,2.27523,2.27505,2.27509,18000000.0
2005-10-27 08:27:00,2.27512,2.27522,2.27492,2.27502,30400000.0
2005-10-27 08:28:00,2.27495,2.27495,2.27478,2.2748,50800000.0
2005-10-27 08:29:00,2.27482,2.27505,2.27436,2.27505,38800000.0
2005-10-27 08:30:00,2.27502,2.2753,2.27492,2.27529,32300000.0
2005-10-27 08:31:00,2.27535,2.27546,2.27498,2.27498,62300000.0
2005-10-27 08:32:00,2.27487,2.27531,2.27486,2.27531,15300000.0
2005-10-27 08:33:00,2.27555,2.2756,2.27547,2.27551,13200000.0
2005-10-27 08:34:00,2.27564,2.27578,2.27516,2.27543,48400000.0
2005-10-27 08:35:00,2.27568,2.2761,2.27568,2.27598,17600000.0
2005-10-27 08:36:00,2.27614,2.27617,2.27599,2.27617,30200000.0
2005-10-27 08:37:00,2.27598,2.2763,2.27577,2.2763,20100000.0
2005-10-27 08:38:00,2.27648,2.27663,2.27648,2.27663,12800000.0
2005-10-27 08:39:00,2.27653,2.27683,2.27627,2.27683,22900000.0
2005-10-27 08:40:00,2.27673,2.27736,2.27667,2.27736,31700000.0
2005-10-27 08:41:00,2.27729,2.27767,2.2772,2.27767,47100000.0
2005-10-27 08:42:00,2.27738,2.27778,2.27725,2.27772,38000000.0
2005-10-27 08:43:00,2.27779,2.27787,2.27779,2.27785,30000000.0
2005-10-27 08:44:00,2.27785,2.27793,2.27753,2.27753,15900000.0
2005-10-27 08:45:00,2.27765,2.2777,2.27721,2.27745,34700000.0
2005-10-27 08:46:00,2.27743,2.27771,2.27743,2.27754,31700000.0
2005-10-27 08:47:00,2.27752,2.27774,2.27744,2.2776,31200000.0
2005-10-27 08:48:00,2.27777,2.27867,2.27777,2.2784,22100000.0
2005-10-27 08:49:00,2.27849,2.27861,2.27778,2.27778,24700000.0
2005-10-27 08:50:00,2.27782,2.27799,2.27772,2.27795,19600000.0
2005-10-27 08:51:00,2.27784,2.27807,2.27772,2.27793,19800000.0
2005-10-27 08:52:00,2.27819,2.27845,2.27794,2.27819,33100000.0
2005-10-27 08:53:00,2.2781,2.27937,2.2781,2.27907,47800000.0
2005-10-27 08:54:00,2.27929,2.27936,2.27907,2.27925,24300000.0
2005-10-27 08:55:00,2.27946,2.27963,2.27941,2.27963,34600000.0
2005-10-27 08:56:00,2.27943,2.2798,2.27931,2.27974,29600000.0
2005-10-27 08:57:00,2.27948,2.27962,2.27917,2.27937,45600000.0
2005-10-27 08:58:00,2.27957,2.27973,2.2792,2.2792,32500000.0
2005-10-27 08:59:00,2.27909,2.27942,2.27909,2.27937,35300000.0
2005-10-27 09:00:00,2.27929,2.27969,2.27929,2.27969,32800000.0
2005-10-27 09:01:00,2.27984,2.27984,2.27954,2.2796,22100000.0
2005-10-27 09:02:00,2.27969,2.28014,2.27968,2.27998,51800000.0
2005-10-27 09:03:00,2.2801,2.2802,2.27965,2.27965,15200000.0
2005-10-27 09:04:00,2.27972,2.27999,2.27958,2.27999,49700000.0
2005-10-27 09:05:00,2.28024,2.2804,2.27992,2.27992,36000000.0
2005-10-27 09:06:00,2.27982,2.27984,2.27947,2.27947,31200000.0
2005-10-27 09:07:00,2.27954,2.27958,2.2794,2.27956,52900000.0
2005-10-27 09:08:00,2.27956,2.27963,2.27932,2.27944,46500000.0
2005-10-27 09:09:00,2.27971,2.28021,2.27971,2.28021,23800000.0
2005-10-27 09:10:00,2.28034,2.28036,2.27963,2.27963,31600000.0
2005-10-27 09:11:00,2.27936,2.27944,2.27911,2.2792,45500001.0
2005-10-27 09:12:00,2.2792,2.27948,2.27919,2.27935,41600000.0
2005-10-27 09:13:00,2.2793,2.27976,2.2793,2.27975,50300000.0
2005-10-27 09:14:00,2.27976,2.27992,2.27954,2.27963,31900000.0
2005-10-27 09:15:00,2.27974,2.27974,2.27928,2.27949,29600000.0
2005-10-27 09:16:00,2.27947,2.27959,2.27947,2.27947,26200000.0
2005-10-27 09:17:00,2.2793,2.27939,2.2787,2.27918,40900000.0
2005-10-27 09:18:00,2.27889,2.27929,2.27889,2.27929,49700001.0
2005-10-27 09:19:00,2.2792,2.27939,2.27855,2.27855,26200000.0
2005-10-27 09:20:00,2.27843,2.27862,2.2783,2.27848,31000000.0
2005-10-27 09:21:00,2.27882,2.27911,2.27882,2.27897,34400000.0
2005-10-27 09:22:00,2.27915,2.27936,2.27899,2.27923,48300000.0
2005-10-27 09:23:00,2.27932,2.27932,2.2789,2.27914,28500000.0
2005-10-27 09:24:00,2.27913,2.27931,2.27912,2.27912,55900000.0
2005-10-27 09:25:00,2.27887,2.27889,2.27848,2.27889,50900000.0
2005-10-27 09:26:00,2.27865,2.27865,2.27821,2.27832,26600000.0
2005-10-27 09:27:00,2.27849,2.27849,2.27774,2.27787,27800000.0
2005-10-27 09:28:00,2.278,2.278,2.27756,2.27779,29400000.0
2005-10-27 09:29:00,2.27776,2.27784,2.27744,2.27775,33600000.0
2005-10-27 09:30:00,2.27784,2.27817,2.27771,2.27811,43800000.0
2005-10-27 09:31:00,2.27818,2.27818,2.27796,2.27803,48200000.0
2005-10-27 09:32:00,2.27798,2.27798,2.27736,2.27742,47100000.0
2005-10-27 09:33:00,2.27736,2.27736,2.27679,2.27695,41600000.0
2005-10-27 09:34:00,2.27717,2.27753,2.27717,2.27753,19600000.0
2005-10-27 09:35:00,2.2777,2.27791,2.2777,2.27781,23200000.0
2005-10-27 09:36:00,2.27783,2.27814,2.27774,2.27814,60300000.0
2005-10-27 09:37:00,2.27812,2.27816,2.27795,2.27813,24700000.0
2005-10-27 09:38:00,2.27793,2.27834,2.27786,2.27834,22700000.0
2005-10-27 09:39:00,2.27808,2.27833,2.27788,2.27803,66600000.0
2005-10-27 09:40:00,2.27789,2.27796,2.2776,2.27767,34400000.0
2005-10-27 09:41:00,2.2775,2.27793,2.27743,2.27793,13500000.0
2005-10-27 09:42:00,2.27781,2.2781,2.27774,2.2781,33500000.0
2005-10-27 09:43:00,2.27827,2.27832,2.27807,2.27812,48900000.0
2005-10-27 09:44:00,2.27812,2.27835,2.27807,2.27835,20300000.0
2005-10-27 09:45:00,2.27832,2.27851,2.27813,2.27813,33500000.0
2005-10-27 09:46:00,2.27805,2.27849,2.27803,2.27848,85100000.0
2005-10-27 09:47:00,2.27826,2.27846,2.27818,2.27846,42500000.0
2005-10-27 09:48:00,2.2784,2.27857,2.27809,2.2785,22900000.0
2005-10-27 09:49:00,2.27867,2.27898,2.2785,2.27898,33200000.0
2005-10-27 09:50:00,2.27893,2.27893,2.27867,2.27867,18100000.0
2005-10-27 09:51:00,2.27879,2.27884,2.27866,2.27866,28100000.0
2005-10-27 09:52:00,2.27874,2.2791,2.2787,2.27904,30800000.0
2005-10-27 09:53:00,2.27894,2.27903,2.27881,2.27882,32200000.0
2005-10-27 09:54:00,2.27882,2.27882,2.2786,2.27872,26400000.0
2005-10-27 09:55:00,2.27888,2.27928,2.27886,2.27928,27400000.0
2005-10-27 09:56:00,2.27945,2.27975,2.27932,2.2796,28600000.0
2005-10-27 09:57:00,2.27958,2.27971,2.27945,2.27947,50499999.0
2005-10-27 09:58:00,2.2795,2.27983,2.27939,2.27967,59500000.0
2005-10-27 09:59:00,2.27994,2.28035,2.27994,2.28024,38100000.0
2005-10-27 10:00:00,2.28003,2.28003,2.27974,2.27993,29100000.0
2005-10-27 10:01:00,2.28002,2.2807,2.27978,2.28064,41900000.0
2005-10-27 10:02:00,2.28072,2.28119,2.28072,2.28115,28100000.0
2005-10-27 10:03:00,2.28123,2.28153,2.28108,2.28153,33700000.0
2005-10-27 10:04:00,2.2819,2.2819,2.28112,2.28127,56300000.0
2005-10-27 10:05:00,2.28114,2.28127,2.28092,2.28127,36800001.0
2005-10-27 10:06:00,2.28143,2.28143,2.28109,2.28116,35400000.0
2005-10-27 10:07:00,2.28127,2.28127,2.28081,2.28091,43000000.0
2005-10-27 10:08:00,2.28089,2.28127,2.28077,2.28111,38200000.0
2005-10-27 10:09:00,2.28125,2.2814,2.28046,2.28061,31600000.0
2005-10-27 10:10:00,2.28041,2.28079,2.28036,2.28057,48100000.0
2005-10-27 10:11:00,2.28023,2.28045,2.28016,2.28043,35300000.0
2005-10-27 10:12:00,2.28022,2.28045,2.28017,2.28039,44900000.0
2005-10-27 10:13:00,2.28036,2.28056,2.28028,2.28033,23200000.0
2005-10-27 10:14:00,2.2803,2.28039,2.28002,2.28002,29300000.0
2005-10-27 10:15:00,2.2801,2.2801,2.27965,2.27965,17400000.0
2005-10-27 10:16:00,2.27962,2.28003,2.27962,2.27994,38200000.0
2005-10-27 10:17:00,2.27999,2.28016,2.27985,2.28001,43800000.0
2005-10-27 10:18:00,2.27954,2.27955,2.2792,2.27955,39599999.0
2005-10-27 10:19:00,2.27929,2.2794,2.27904,2.27915,50500000.0
2005-10-27 10:20:00,2.27937,2.27953,2.27891,2.279,17300000.0
2005-10-27 10:21:00,2.27857,2.27888,2.27854,2.27881,20500000.0
2005-10-27 10:22:00,2.2785,2.27858,2.27831,2.27838,36400000.0
2005-10-27 10:23:00,2.27838,2.27852,2.27812,2.2782,38800000.0
2005-10-27 10:24:00,2.27822,2.27836,2.27804,2.27825,45800000.0
2005-10-27 10:25:00,2.27824,2.27838,2.278,2.2781,41600000.0
2005-10-27 10:26:00,2.27815,2.27815,2.27785,2.27802,19400000.0
2005-10-27 10:27:00,2.27805,2.27825,2.27795,2.27811,46900000.0
2005-10-27 10:28:00,2.2779,2.27812,2.27788,2.27793,47000000.0
2005-10-27 10:29:00,2.27791,2.27792,2.27726,2.2774,23500000.0
2005-10-27 10:30:00,2.27739,2.27751,2.27731,2.27743,53200000.0
2005-10-27 10:31:00,2.27764,2.27808,2.27764,2.27801,65600000.0
2005-10-27 10:32:00,2.27789,2.27817,2.27789,2.27817,47500000.0
2005-10-27 10:33:00,2.27847,2.27848,2.27809,2.27836,36500000.0
2005-10-27 10:34:00,2.27863,2.27876,2.27831,2.2784,36000000.0
2005-10-27 10:35:00,2.27835,2.27895,2.27835,2.27887,21900000.0
2005-10-27 10:36:00,2.27882,2.27893,2.27865,2.27865,34400000.0
2005-10-27 10:37:00,2.27871,2.27886,2.27838,2.27886,54800000.0
2005-10-27 10:38:00,2.27902,2.27902,2.27851,2.27859,18000000.0
2005-10-27 10:39:00,2.27849,2.27887,2.27849,2.27887,33000000.0
2005-10-27 10:40:00,2.27878,2.27898,2.27862,2.27871,61700000.0
2005-10-27 10:41:00,2.27848,2.27878,2.27821,2.2787,25800000.0
2005-10-27 10:42:00,2.27856,2.27885,2.27831,2.27854,28900000.0
2005-10-27 10:43:00,2.27866,2.27898,2.27866,2.27882,10400000.0
2005-10-27 10:44:00,2.27867,2.27878,2.27857,2.27877,58000000.0
2005-10-27 10:45:00,2.2788,2.27892,2.27873,2.27892,23100000.0
2005-10-27 10:46:00,2.27902,2.27922,2.27884,2.27889,39400000.0
2005-10-27 10:47:00,2.27879,2.27895,2.27877,2.27882,29400000.0
2005-10-27 10:48:00,2.27864,2.2788,2.27845,2.2788,58900000.0
2005-10-27 10:49:00,2.27884,2.27889,2.27865,2.27882,18500000.0
2005-10-27 10:50:00,2.2789,2.2789,2.27872,2.27872,23400000.0
2005-10-27 10:51:00,2.27874,2.27925,2.27874,2.27914,24900000.0
2005-10-27 10:52:00,2.27915,2.27936,2.27903,2.27936,27800000.0
2005-10-27 10:53:00,2.27944,2.27975,2.27941,2.27963,40700000.0
2005-10-27 10:54:00,2.27978,2.28001,2.27968,2.27987,21200000.0
2005-10-27 10:55:00,2.28008,2.28025,2.27979,2.28025,50700000.0
2005-10-27 10:56:00,2.28013,2.2804,2.2801,2.2804,23500000.0
2005-10-27 10:57:00,2.28026,2.28087,2.28023,2.28065,41600000.0
2005-10-27 10:58:00,2.28076,2.28106,2.28066,2.28098,37300000.0
2005-10-27 10:59:00,2.2809,2.28139,2.28082,2.28117,38000000.0
2005-10-27 11:00:00,2.28093,2.28164,2.28093,2.28112,37000000.0
2005-10-27 11:01:00,2.28085,2.28099,2.28073,2.28096,19600000.0
2005-10-27 11:02:00,2.28089,2.28113,2.28086,2.28101,24400000.0
2005-10-27 11:03:00,2.28079,2.28079,2.28037,2.28037,16800000.0
2005-10-27 11:04:00,2.28031,2.28045,2.28025,2.28035,37400000.0
2005-10-27 11:05:00,2.28031,2.28052,2.28024,2.28027,28700000.0
2005-10-27 11:06:00,2.28056,2.28056,2.2799,2.28019,26700000.0
2005-10-27 11:07:00,2.28028,2.28045,2.28,2.2803,40400000.0
2005-10-27 11:08:00,2.2803,2.28045,2.27977,2.27977,23900000.0
2005-10-27 11:09:00,2.27973,2.2802,2.27973,2.2802,29500000.0
2005-10-27 11:10:00,2.28018,2.28061,2.28018,2.28052,27100000.0
2005-10-27 11:11:00,2.28081,2.28134,2.28081,2.28127,36200000.0
2005-10-27 11:12:00,2.28112,2.28112,2.28066,2.28066,48100000.0
2005-10-27 11:13:00,2.2804,2.28064,2.28009,2.28009,42000000.0
2005-10-27 11:14:00,2.28019,2.28019,2.27968,2.28003,37400000.0
2005-10-27 11:15:00,2.27985,2.28017,2.2796,2.28017,54000000.0
2005-10-27 11:16:00,2.28023,2.28023,2.27955,2.27962,31600000.0
2005-10-27 11:17:00,2.27966,2.27966,2.27937,2.2794,37600000.0
2005-10-27 11:18:00,2.27943,2.27943,2.27926,2.27936,25200000.0
2005-10-27 11:19:00,2.27935,2.27946,2.2792,2.27932,38800000.0
2005-10-27 11:20:00,2.27941,2.2796,2.27939,2.2796,68600000.0
2005-10-27 11:21:00,2.27927,2.27947,2.27909,2.27947,35400000.0
2005-10-27 11:22:00,2.27913,2.27934,2.27894,2.27908,50800000.0
2005-10-27 11:23:00,2.27885,2.279,2.27853,2.27868,36700000.0
2005-10-27 11:24:00,2.27886,2.27906,2.2788,2.2788,44300000.0
2005-10-27 11:25:00,2.27882,2.27911,2.27882,2.27893,36000000.0
2005-10-27 11:26:00,2.27906,2.27914,2.27889,2.27904,54400000.0
2005-10-27 11:27:00,2.27843,2.27914,2.27843,2.279,35800000.0
2005-10-27 11:28:00,2.27892,2.27892,2.27824,2.27881,70600000.0
2005-10-27 11:29:00,2.27876,2.27876,2.27832,2.27851,36100000.0
2005-10-27 11:30:00,2.27855,2.27894,2.2785,2.27882,30200000.0
2005-10-27 11:31:00,2.27875,2.27902,2.27864,2.27902,52300000.0
2005-10-27 11:32:00,2.27892,2.27903,2.27873,2.27902,34600000.0
2005-10-27 11:33:00,2.2791,2.27913,2.27883,2.27901,30000000.0
2005-10-27 11:34:00,2.27884,2.27892,2.27867,2.27868,52800000.0
2005-10-27 11:35:00,2.27883,2.27898,2.27867,2.27867,29000000.0
2005-10-27 11:36:00,2.27889,2.27899,2.27831,2.2789,49200000.0
2005-10-27 11:37:00,2.27893,2.2792,2.27883,2.27917,48800000.0
2005-10-27 11:38:00,2.27909,2.27935,2.27898,2.27918,39700000.0
2005-10-27 11:39:00,2.27922,2.2797,2.27922,2.2794,61900000.0
2005-10-27 11:40:00,2.27923,2.27967,2.27923,2.27966,33500000.0
2005-10-27 11:41:00,2.2793,2.27968,2.2793,2.27959,22100000.0
2005-10-27 11:42:00,2.2794,2.27957,2.27933,2.27957,44100000.0
2005-10-27 11:43:00,2.27958,2.28,2.27958,2.27995,16900000.0
2005-10-27 11:44:00,2.28008,2.2801,2.27987,2.2801,48100000.0
2005-10-27 11:45:00,2.28001,2.28001,2.27948,2.27948,26100000.0
2005-10-27 11:46:00,2.2795,2.27971,2.27944,2.27944,28100000.0
2005-10-27 11:47:00,2.27972,2.27993,2.27972,2.27992,20000000.0
2005-10-27 11:48:00,2.27972,2.2798,2.2795,2.2795,47200000.0
2005-10-27 11:49:00,2.27943,2.27975,2.27934,2.27964,26600000.0
2005-10-27 11:50:00,2.2795,2.2795,2.27915,2.27929,30600000.0
2005-10-27 11:51:00,2.2793,2.2794,2.27891,2.2794,24400000.0
2005-10-27 11:52:00,2.2795,2.2795,2.27937,2.27949,38200000.0
2005-10-27 11:53:00,2.27945,2.27963,2.27927,2.27947,30100000.0
2005-10-27 11:54:00,2.27943,2.27943,2.27904,2.27912,31600000.0
2005-10-27 11:55:00,2.27906,2.2793,2.27906,2.27913,43100000.0
2005-10-27 11:56:00,2.27927,2.27941,2.27891,2.27891,45000000.0
2005-10-27 11:57:00,2.2788,2.27913,2.27869,2.27913,35700000.0
2005-10-27 11:58:00,2.2793,2.2793,2.27831,2.27872,36800000.0
2005-10-27 11:59:00,2.27898,2.27919,2.27888,2.27918,33600000.0
2005-10-27 12:00:00,2.27907,2.27907,2.27843,2.27843,29800000.0
2005-10-27 12:01:00,2.27824,2.27824,2.27786,2.27798,52200000.0
2005-10-27 12:02:00,2.27766,2.27789,2.27753,2.27776,27500000.0
2005-10-27 12:03:00,2.27762,2.27762,2.2774,2.27746,19800000.0
2005-10-27 12:04:00,2.27729,2.27761,2.27725,2.27747,28300000.0
2005-10-27 12:05:00,2.27746,2.2777,2.27731,2.27735,47100000.0
2005-10-27 12:06:00,2.27732,2.2774,2.27713,2.27717,34200000.0
2005-10-27 12:07:00,2.27706,2.27709,2.27643,2.27643,48900000.0
2005-10-27 12:08:00,2.2765,2.27676,2.27646,2.27653,27900000.0
2005-10-27 12:09:00,2.27648,2.27648,2.27565,2.27589,34900000.0
2005-10-27 12:10:00,2.27585,2.27585,2.27553,2.27572,33600000.0
2005-10-27 12:11:00,2.27568,2.27582,2.27545,2.27553,47000000.0
2005-10-27 12:12:00,2.27559,2.27576,2.27538,2.27565,43500000.0
2005-10-27 12:13:00,2.27565,2.27584,2.27551,2.27551,28600000.0
2005-10-27 12:14:00,2.27549,2.27561,2.27513,2.27513,34200000.0
2005-10-27 12:15:00,2.27501,2.27538,2.27499,2.2752,55000000.0
2005-10-27 12:16:00,2.27506,2.27533,2.2747,2.2747,53600000.0
2005-10-27 12:17:00,2.2745,2.27455,2.27411,2.27411,30600000.0
2005-10-27 12:18:00,2.27427,2.27427,2.27358,2.27392,58700000.0
2005-10-27 12:19:00,2.2738,2.27414,2.27376,2.27397,39400000.0
2005-10-27 12:20:00,2.27389,2.27389,2.27327,2.27353,31600000.0
2005-10-27 12:21:00,2.27354,2.27377,2.27341,2.27346,38000000.0
2005-10-27 12:22:00,2.27363,2.27366,2.27319,2.27322,29500000.0
2005-10-27 12:23:00,2.27326,2.27333,2.27303,2.27333,53200000.0
2005-10-27 12:24:00,2.27342,2.27343,2.27323,2.27329,31900000.0
2005-10-27 12:25:00,2.27354,2.27373,2.27354,2.27358,51600000.0
2005-10-27 12:26:00,2.27375,2.27384,2.27344,2.27344,25900000.0
2005-10-27 12:27:00,2.27351,2.27378,2.27351,2.27372,45500000.0
2005-10-27 12:28:00,2.27323,2.27399,2.27323,2.27399,22000000.0
2005-10-27 12:29:00,2.27404,2.27417,2.27385,2.27417,41900000.0
2005-10-27 12:30:00,2.27431,2.27441,2.27407,2.27441,41200000.0
2005-10-27 12:31:00,2.27417,2.27428,2.27416,2.27417,22700000.0
2005-10-27 12:32:00,2.27419,2.27426,2.27408,2.27426,20800000.0
2005-10-27 12:33:00,2.27411,2.27428,2.27402,2.27419,44000000.0
2005-10-27 12:34:00,2.27401,2.27412,2.27395,2.27407,67500000.0
2005-10-27 12:35:00,2.27399,2.27411,2.27333,2.27386,21400000.0
2005-10-27 12:36:00,2.27414,2.27428,2.27402,2.27413,35600001.0
2005-10-27 12:37:00,2.27439,2.27439,2.27369,2.27407,35700000.0
2005-10-27 12:38:00,2.27422,2.27476,2.27422,2.27454,20300000.0
2005-10-27 12:39:00,2.27443,2.27443,2.27415,2.27427,21100000.0
2005-10-27 12:40:00,2.27427,2.27445,2.27421,2.27433,43500000.0
2005-10-27 12:41:00,2.2742,2.2745,2.27391,2.27442,45600000.0
2005-10-27 12:42:00,2.27472,2.27495,2.27456,2.27486,36400000.0
2005-10-27 12:43:00,2.27495,2.27509,2.27479,2.27493,39800000.0
2005-10-27 12:44:00,2.2751,2.27528,2.27448,2.27483,46800000.0
2005-10-27 12:45:00,2.27537,2.27551,2.27526,2.27551,30400000.0
2005-10-27 12:46:00,2.27542,2.27566,2.27522,2.27527,32200000.0
2005-10-27 12:47:00,2.27513,2.27526,2.27493,2.27526,48500000.0
2005-10-27 12:48:00,2.27529,2.27529,2.275,2.27515,51999999.0
2005-10-27 12:49:00,2.2755,2.27573,2.27524,2.27539,24400000.0
2005-10-27 12:50:00,2.27565,2.27581,2.2754,2.27576,29200000.0
2005-10-27 12:51:00,2.27588,2.27619,2.27588,2.27593,37500000.0
2005-10-27 12:52:00,2.27597,2.27597,2.27533,2.27581,24900000.0
2005-10-27 12:53:00,2.27595,2.27601,2.27578,2.27592,50300000.0
2005-10-27 12:54:00,2.27588,2.27615,2.27588,2.27615,25500000.0
2005-10-27 12:55:00,2.27617,2.27617,2.27563,2.27598,18300000.0
2005-10-27 12:56:00,2.27611,2.27646,2.27571,2.27571,43000000.0
2005-10-27 12:57:00,2.27617,2.2763,2.27605,2.27618,19500000.0
2005-10-27 12:58:00,2.27612,2.27622,2.27591,2.27622,23400000.0
2005-10-27 12:59:00,2.27645,2.27654,2.27627,2.27627,47600000.0
2005-10-27 13:00:00,2.27608,2.27615,2.27591,2.27593,49900000.0
2005-10-27 13:01:00,2.27609,2.27615,2.27595,2.27595,30600000.0
2005-10-27 13:02:00,2.2759,2.2759,2.2753,2.2753,47800000.0
2005-10-27 13:03:00,2.27519,2.27536,2.275,2.275,27200000.0
2005-10-27 13:04:00,2.27487,2.27503,2.27487,2.27493,23200000.0
2005-10-27 13:05:00,2.27488,2.27543,2.27472,2.27543,43000000.0
2005-10-27 13:06:00,2.27553,2.276,2.27553,2.27587,33400000.0
2005-10-27 13:07:00,2.27595,2.27627,2.27595,2.27607,51400000.0
2005-10-27 13:08:00,2.27623,2.27643,2.27623,2.27639,50700000.0
2005-10-27 13:09:00,2.27638,2.27658,2.27638,2.27652,29900000.0
2005-10-27 13:10:00,2.2762,2.2762,2.27563,2.27579,59900000.0
2005-10-27 13:11:00,2.27628,2.2764,2.27624,2.27625,36900000.0
2005-10-27 13:12:00,2.27626,2.27666,2.27626,2.27642,19100000.0
2005-10-27 13:13:00,2.27646,2.27668,2.27645,2.27647,33400000.0
2005-10-27 13:14:00,2.2764,2.27653,2.27635,2.27653,28600000.0
2005-10-27 13:15:00,2.27645,2.27668,2.27644,2.2766,39600000.0
2005-10-27 13:16:00,2.27645,2.27675,2.27641,2.27649,31700000.0
2005-10-27 13:17:00,2.27655,2.27656,2.27639,2.27639,26800000.0
2005-10-27 13:18:00,2.27637,2.27651,2.27567,2.27567,36100000.0
2005-10-27 13:19:00,2.27562,2.27566,2.27551,2.27562,39100000.0
2005-10-27 13:20:00,2.27557,2.27567,2.27542,2.27552,52000000.0
2005-10-27 13:21:00,2.2755,2.27563,2.27513,2.27537,31300000.0
2005-10-27 13:22:00,2.27525,2.27546,2.27525,2.27533,41000000.0
2005-10-27 13:23:00,2.27536,2.27555,2.27536,2.27549,26400000.0
2005-10-27 13:24:00,2.27552,2.27568,2.27507,2.27518,29200000.0
2005-10-27 13:25:00,2.27532,2.27542,2.27468,2.275,40300000.0
2005-10-27 13:26:00,2.2755,2.27566,2.2754,2.2754,30800000.0
2005-10-27 13:27:00,2.27521,2.27524,2.27472,2.27472,50400000.0
2005-10-27 13:28:00,2.27438,2.27446,2.27415,2.27423,25500000.0
2005-10-27 13:29:00,2.27426,2.27431,2.27417,2.27419,28400000.0
2005-10-27 13:30:00,2.27423,2.2744,2.27411,2.27427,28200000.0
2005-10-27 13:31:00,2.27416,2.27478,2.27414,2.27478,20600000.0
2005-10-27 13:32:00,2.27478,2.27491,2.27471,2.27473,30500000.0
2005-10-27 13:33:00,2.27477,2.27494,2.27445,2.27471,43400000.0
2005-10-27 13:34:00,2.27495,2.27515,2.27495,2.27498,37200000.0
2005-10-27 13:35:00,2.27491,2.27503,2.27469,2.2749,48500000.0
2005-10-27 13:36:00,2.27473,2.27499,2.27449,2.27495,41200000.0
2005-10-27 13:37:00,2.27492,2.27501,2.27492,2.27501,7200000.0
2005-10-27 13:38:00,2.27508,2.27508,2.27473,2.2749,41000000.0
2005-10-27 13:39:00,2.27474,2.27529,2.27461,2.275,82099999.0
2005-10-27 13:40:00,2.27497,2.27504,2.27479,2.27504,17300000.0
2005-10-27 13:41:00,2.27498,2.27502,2.27481,2.27481,41400000.0
2005-10-27 13:42:00,2.27423,2.27489,2.27423,2.27487,40600000.0
2005-10-27 13:43:00,2.27468,2.27487,2.27468,2.2748,35500000.0
2005-10-27 13:44:00,2.27498,2.27515,2.27493,2.27513,30600000.0
2005-10-27 13:45:00,2.27509,2.27524,2.2749,2.27516,36800000.0
2005-10-27 13:46:00,2.2752,2.2752,2.2748,2.27513,65000000.0
2005-10-27 13:47:00,2.27516,2.27527,2.27505,2.27505,35200000.0
2005-10-27 13:48:00,2.27495,2.27504,2.2747,2.2747,43800000.0
2005-10-27 13:49:00,2.27469,2.27484,2.27459,2.27468,30200000.0
2005-10-27 13:50:00,2.27482,2.27501,2.27435,2.27493,36800000.0
2005-10-27 13:51:00,2.27512,2.27526,2.27506,2.27506,34300000.0
2005-10-27 13:52:00,2.27535,2.2756,2.27522,2.2755,50500000.0
2005-10-27 13:53:00,2.27537,2.27543,2.2751,2.27543,53100000.0
2005-10-27 13:54:00,2.27535,2.27556,2.27532,2.27556,34900001.0
2005-10-27 13:55:00,2.27549,2.27572,2.27544,2.27572,12800000.0
2005-10-27 13:56:00,2.27574,2.27602,2.27574,2.27598,27600000.0
2005-10-27 13:57:00,2.27583,2.27583,2.27513,2.27568,23300000.0
2005-10-27 13:58:00,2.27565,2.27565,2.27516,2.27527,35000000.0
2005-10-27 13:59:00,2.27491,2.27491,2.27447,2.27458,30800000.0
2005-10-27 14:00:00,2.27475,2.27483,2.27467,2.27473,19100000.0
2005-10-27 14:01:00,2.27474,2.27498,2.27474,2.27498,21300000.0
2005-10-27 14:02:00,2.27489,2.27511,2.27484,2.27493,14900000.0
2005-10-27 14:03:00,2.27506,2.27532,2.27506,2.27513,25600000.0
2005-10-27 14:04:00,2.27523,2.27543,2.27519,2.27538,29400000.0
2005-10-27 14:05:00,2.27524,2.27531,2.27509,2.27528,45600000.0
2005-10-27 14:06:00,2.27525,2.27544,2.27523,2.27523,28700000.0
2005-10-27 14:07:00,2.27508,2.27535,2.27493,2.27507,40600000.0
2005-10-27 14:08:00,2.27519,2.27553,2.27512,2.27512,44800000.0
2005-10-27 14:09:00,2.27526,2.27547,2.27513,2.27532,26400000.0
2005-10-27 14:10:00,2.27545,2.27577,2.27541,2.27555,56300000.0
2005-10-27 14:11:00,2.2757,2.27579,2.27549,2.27549,56300000.0
2005-10-27 14:12:00,2.27572,2.27572,2.27535,2.27561,71900000.0
2005-10-27 14:13:00,2.27552,2.27552,2.27536,2.27548,25200000.0
2005-10-27 14:14:00,2.27554,2.27559,2.27535,2.2754,35400000.0
2005-10-27 14:15:00,2.27513,2.27533,2.27504,2.27533,57400000.0
2005-10-27 14:16:00,2.27537,2.27537,2.27506,2.27529,25600000.0
2005-10-27 14:17:00,2.27529,2.27554,2.2752,2.2752,19100000.0
2005-10-27 14:18:00,2.27527,2.27547,2.27508,2.27547,34800000.0
2005-10-27 14:19:00,2.27547,2.27638,2.27547,2.27638,51500000.0
2005-10-27 14:20:00,2.27642,2.27691,2.27642,2.27677,29300000.0
2005-10-27 14:21:00,2.27673,2.27685,2.27648,2.27648,18400000.0
2005-10-27 14:22:00,2.27643,2.27665,2.27643,2.27665,32300000.0
2005-10-27 14:23:00,2.27655,2.27673,2.27644,2.27668,41000000.0
2005-10-27 14:24:00,2.27668,2.27696,2.27668,2.27683,35300000.0
2005-10-27 14:25:00,2.27677,2.27709,2.27677,2.2768,40800000.0
2005-10-27 14:26:00,2.27665,2.27684,2.27662,2.27675,34800000.0
2005-10-27 14:27:00,2.2768,2.2769,2.27657,2.27674,26800000.0
2005-10-27 14:28:00,2.27667,2.27676,2.2761,2.27614,41100000.0
2005-10-27 14:29:00,2.27644,2.27644,2.27607,2.27607,33300000.0
2005-10-27 14:30:00,2.2761,2.2762,2.27488,2.27561,45200000.0
2005-10-27 14:31:00,2.27584,2.27584,2.27537,2.27556,33600000.0
2005-10-27 14:32:00,2.2757,2.27571,2.27537,2.27562,31200000.0
2005-10-27 14:33:00,2.2756,2.27582,2.27553,2.27582,23000000.0
2005-10-27 14:34:00,2.27568,2.27611,2.27568,2.27588,42600000.0
2005-10-27 14:35:00,2.2758,2.27585,2.27531,2.27531,44700000.0
2005-10-27 14:36:00,2.27521,2.27546,2.27513,2.27539,39100000.0
2005-10-27 14:37:00,2.27531,2.27606,2.27531,2.27606,17400000.0
2005-10-27 14:38:00,2.27624,2.27633,2.27563,2.2758,46500000.0
2005-10-27 14:39:00,2.27571,2.27597,2.27546,2.27594,31900000.0
2005-10-27 14:40:00,2.27592,2.27617,2.27562,2.27562,33400000.0
2005-10-27 14:41:00,2.27548,2.27573,2.27512,2.27519,43700000.0
2005-10-27 14:42:00,2.27522,2.27581,2.27507,2.27581,29100000.0
2005-10-27 14:43:00,2.27583,2.27635,2.27575,2.27605,39000000.0
2005-10-27 14:44:00,2.27605,2.27628,2.27557,2.27558,46600000.0
2005-10-27 14:45:00,2.2756,2.27581,2.27472,2.27472,43300000.0
2005-10-27 14:46:00,2.2747,2.27483,2.27404,2.27404,28200000.0
2005-10-27 14:47:00,2.27422,2.27437,2.27358,2.27358,29200000.0
2005-10-27 14:48:00,2.27338,2.27374,2.27317,2.27339,49000000.0
2005-10-27 14:49:00,2.27314,2.27332,2.27299,2.27332,28500000.0
2005-10-27 14:50:00,2.27306,2.27332,2.2729,2.27332,30300000.0
2005-10-27 14:51:00,2.27316,2.27361,2.27296,2.27309,22100000.0
2005-10-27 14:52:00,2.27293,2.27328,2.27277,2.27294,48700000.0
2005-10-27 14:53:00,2.27291,2.27306,2.2727,2.27296,48600000.0
2005-10-27 14:54:00,2.27292,2.2731,2.27284,2.27303,30200000.0
2005-10-27 14:55:00,2.27305,2.27343,2.27305,2.27326,41500000.0
2005-10-27 14:56:00,2.27312,2.27346,2.27303,2.27342,25500000.0
2005-10-27 14:57:00,2.27345,2.27366,2.27321,2.2736,44200000.0
2005-10-27 14:58:00,2.27368,2.27385,2.27353,2.27377,36100000.0
2005-10-27 14:59:00,2.27369,2.27392,2.27362,2.27386,42800000.0
2005-10-27 15:00:00,2.27389,2.274,2.27359,2.2738,53600000.0
2005-10-27 15:01:00,2.2738,2.27413,2.27379,2.27413,55400000.0
2005-10-27 15:02:00,2.27412,2.27412,2.27359,2.2737,21900000.0
2005-10-27 15:03:00,2.27368,2.27392,2.27368,2.27373,23300000.0
2005-10-27 15:04:00,2.2738,2.27429,2.2738,2.27405,43400000.0
2005-10-27 15:05:00,2.27392,2.27403,2.27377,2.27403,36700000.0
2005-10-27 15:06:00,2.27407,2.27447,2.27407,2.27407,45400000.0
2005-10-27 15:07:00,2.27403,2.27421,2.27391,2.27418,33200000.0
2005-10-27 15:08:00,2.27424,2.27424,2.27393,2.27393,35300000.0
2005-10-27 15:09:00,2.27412,2.2742,2.27359,2.27383,35500000.0
2005-10-27 15:10:00,2.27394,2.27412,2.27391,2.27398,30000000.0
2005-10-27 15:11:00,2.27388,2.27401,2.27378,2.27395,46900000.0
2005-10-27 15:12:00,2.27389,2.27399,2.27367,2.2737,48600000.0
2005-10-27 15:13:00,2.27386,2.27386,2.27353,2.27353,38600000.0
2005-10-27 15:14:00,2.27356,2.27372,2.27348,2.27356,35400000.0
2005-10-27 15:15:00,2.27341,2.27341,2.27313,2.27324,23000000.0
2005-10-27 15:16:00,2.27309,2.27317,2.27286,2.27292,35200000.0
2005-10-27 15:17:00,2.27273,2.27312,2.27267,2.27312,20600000.0
2005-10-27 15:18:00,2.27286,2.27312,2.27274,2.27312,39400000.0
2005-10-27 15:19:00,2.27334,2.27355,2.27321,2.27344,33100000.0
2005-10-27 15:20:00,2.27339,2.27353,2.2733,2.27353,32900000.0
2005-10-27 15:21:00,2.27346,2.27355,2.27316,2.27355,25500000.0
2005-10-27 15:22:00,2.27359,2.27397,2.27359,2.27397,33600000.0
2005-10-27 15:23:00,2.27391,2.27448,2.27391,2.27435,38500000.0
2005-10-27 15:24:00,2.27454,2.2748,2.27365,2.27373,23600000.0
2005-10-27 15:25:00,2.27452,2.27466,2.27424,2.27424,24000000.0
2005-10-27 15:26:00,2.27407,2.27425,2.27399,2.27405,26400000.0
2005-10-27 15:27:00,2.27389,2.27393,2.2736,2.27377,32000000.0
2005-10-27 15:28:00,2.27372,2.27372,2.27319,2.27333,64000000.0
2005-10-27 15:29:00,2.27329,2.27335,2.27315,2.27335,33200000.0
2005-10-27 15:30:00,2.27341,2.27357,2.27324,2.27353,34900000.0
2005-10-27 15:31:00,2.27357,2.27357,2.27331,2.27333,20800000.0
2005-10-27 15:32:00,2.27348,2.2738,2.27326,2.2738,21200000.0
2005-10-27 15:33:00,2.27381,2.27396,2.27374,2.27391,23000000.0
2005-10-27 15:34:00,2.27384,2.27427,2.27384,2.27409,47200000.0
2005-10-27 15:35:00,2.27398,2.27455,2.27398,2.2745,46600000.0
2005-10-27 15:36:00,2.27452,2.27486,2.27452,2.27465,51500000.0
2005-10-27 15:37:00,2.27479,2.27479,2.2744,2.27449,19500000.0
2005-10-27 15:38:00,2.27463,2.27488,2.2746,2.2746,47800000.0
2005-10-27 15:39:00,2.27485,2.27485,2.27444,2.27453,25400000.0
2005-10-27 15:40:00,2.27466,2.27466,2.27408,2.27408,49400000.0
2005-10-27 15:41:00,2.27411,2.27424,2.27399,2.27412,22000000.0
2005-10-27 15:42:00,2.27417,2.27419,2.27393,2.27401,33400000.0
2005-10-27 15:43:00,2.27388,2.2744,2.27371,2.2744,27700000.0
2005-10-27 15:44:00,2.27441,2.27467,2.27437,2.27467,27800000.0
2005-10-27 15:45:00,2.27476,2.27476,2.27442,2.27442,44600000.0
2005-10-27 15:46:00,2.27425,2.27436,2.274,2.274,32200000.0
2005-10-27 15:47:00,2.27369,2.27396,2.27362,2.27362,31400000.0
2005-10-27 15:48:00,2.27369,2.2741,2.27369,2.274,34500000.0
2005-10-27 15:49:00,2.27426,2.27466,2.27426,2.27452,44000000.0
2005-10-27 15:50:00,2.27447,2.27459,2.27419,2.27427,41800000.0
2005-10-27 15:51:00,2.27428,2.27449,2.27428,2.27446,31200000.0
2005-10-27 15:52:00,2.27462,2.27462,2.27439,2.27457,37000000.0
2005-10-27 15:53:00,2.27453,2.27505,2.27453,2.27505,34300000.0
2005-10-27 15:54:00,2.27516,2.27559,2.27513,2.27525,41300000.0
2005-10-27 15:55:00,2.27511,2.27543,2.2751,2.27527,44000000.0
2005-10-27 15:56:00,2.27527,2.27544,2.27488,2.27488,21500000.0
2005-10-27 15:57:00,2.27491,2.2753,2.27485,2.2751,33700000.0
2005-10-27 15:58:00,2.27529,2.27543,2.2752,2.27525,31600000.0
2005-10-27 15:59:00,2.2754,2.27636,2.2753,2.27636,30800000.0
2005-10-27 16:00:00,2.27598,2.27654,2.27576,2.27597,50800000.0
2005-10-27 16:01:00,2.2756,2.27567,2.27523,2.27523,31900000.0
2005-10-27 16:02:00,2.275,2.27543,2.275,2.27543,27100000.0
2005-10-27 16:03:00,2.27563,2.27577,2.27545,2.27554,33400000.0
2005-10-27 16:04:00,2.2756,2.27605,2.2756,2.276,34700000.0
2005-10-27 16:05:00,2.27591,2.27591,2.27554,2.27568,24600000.0
2005-10-27 16:06:00,2.27579,2.27594,2.27552,2.27552,52400000.0
2005-10-27 16:07:00,2.27539,2.27569,2.27535,2.27535,25100000.0
2005-10-27 16:08:00,2.27522,2.27563,2.27522,2.27555,36500000.0
2005-10-27 16:09:00,2.27547,2.27564,2.2753,2.27542,35600000.0
2005-10-27 16:10:00,2.27534,2.27561,2.27528,2.27561,19600000.0
2005-10-27 16:11:00,2.27565,2.27565,2.27523,2.27543,29800000.0
2005-10-27 16:12:00,2.27541,2.27577,2.27541,2.27577,49100000.0
2005-10-27 16:13:00,2.2756,2.27596,2.2756,2.27588,41600000.0
2005-10-27 16:14:00,2.27615,2.27615,2.27558,2.27559,34700000.0
2005-10-27 16:15:00,2.27554,2.27558,2.27544,2.27558,32900000.0
2005-10-27 16:16:00,2.27555,2.27555,2.27525,2.27544,42500000.0
2005-10-27 16:17:00,2.27529,2.27567,2.27529,2.27551,36800000.0
2005-10-27 16:18:00,2.2756,2.27589,2.2755,2.27589,26400000.0
2005-10-27 16:19:00,2.27607,2.27612,2.27591,2.27595,28700000.0
2005-10-27 16:20:00,2.27591,2.27619,2.27571,2.27603,24300000.0
2005-10-27 16:21:00,2.27617,2.27648,2.27586,2.27586,32700000.0
2005-10-27 16:22:00,2.27584,2.27604,2.27561,2.27561,16800000.0
2005-10-27 16:23:00,2.27533,2.27554,2.27533,2.27541,30400000.0
2005-10-27 16:24:00,2.27529,2.27529,2.27481,2.2749,46600000.0
2005-10-27 16:25:00,2.27505,2.27505,2.27456,2.27482,38900000.0
2005-10-27 16:26:00,2.27474,2.27483,2.27461,2.27483,33400000.0
2005-10-27 16:27:00,2.27467,2.27509,2.27467,2.27491,40400000.0
2005-10-27 16:28:00,2.27498,2.27505,2.27478,2.27505,35800000.0
2005-10-27 16:29:00,2.27483,2.27506,2.27482,2.27493,33800000.0
2005-10-27 16:30:00,2.27475,2.27519,2.27475,2.27496,50700000.0
2005-10-27 16:31:00,2.27487,2.27523,2.27467,2.27467,30300000.0
2005-10-27 16:32:00,2.27471,2.27505,2.27471,2.27499,28000000.0
2005-10-27 16:33:00,2.27475,2.27475,2.27407,2.27412,41800000.0
2005-10-27 16:34:00,2.27394,2.27421,2.27384,2.27404,42400000.0
2005-10-27 16:35:00,2.27368,2.27368,2.27289,2.273,30400000.0
2005-10-27 16:36:00,2.2726,2.2726,2.27218,2.27245,23200000.0
2005-10-27 16:37:00,2.27261,2.27284,2.27257,2.27276,40500000.0
2005-10-27 16:38:00,2.27259,2.27286,2.27238,2.27249,26300000.0
2005-10-27 16:39:00,2.2723,2.2723,2.27143,2.27173,46800000.0
2005-10-27 16:40:00,2.2722,2.27265,2.2722,2.27255,20800000.0
2005-10-27 16:41:00,2.2727,2.27273,2.27241,2.27251,52000000.0
2005-10-27 16:42:00,2.2726,2.27283,2.2726,2.27266,39800000.0
2005-10-27 16:43:00,2.27283,2.27289,2.27269,2.27287,39600000.0
2005-10-27 16:44:00,2.27274,2.27305,2.27274,2.27298,39800000.0
2005-10-27 16:45:00,2.27289,2.27299,2.27272,2.27286,44500000.0
2005-10-27 16:46:00,2.27265,2.27265,2.27195,2.272,23400000.0
2005-10-27 16:47:00,2.27196,2.27275,2.2719,2.27245,34700000.0
2005-10-27 16:48:00,2.2722,2.2722,2.272,2.27218,23200000.0
2005-10-27 16:49:00,2.27211,2.27211,2.27178,2.27185,16200000.0
2005-10-27 16:50:00,2.27191,2.27241,2.27191,2.27241,70599998.0
2005-10-27 16:51:00,2.27246,2.27262,2.27229,2.27229,52500000.0
2005-10-27 16:52:00,2.27224,2.27233,2.27201,2.27233,22600000.0
2005-10-27 16:53:00,2.27224,2.27224,2.27194,2.27194,7200000.0
2005-10-27 16:54:00,2.27156,2.27181,2.27154,2.27174,64200000.0
2005-10-27 16:55:00,2.27179,2.27202,2.27175,2.27177,22800000.0
2005-10-27 16:56:00,2.27169,2.27207,2.27168,2.27207,42200001.0
2005-10-27 16:57:00,2.27202,2.27202,2.27167,2.27171,12200000.0
2005-10-27 16:58:00,2.27174,2.27228,2.27174,2.27199,21100000.0
2005-10-27 16:59:00,2.27194,2.27237,2.27194,2.27237,38000000.0
2005-10-27 17:00:00,2.27228,2.27282,2.2722,2.2725,36600000.0
2005-10-27 17:01:00,2.27265,2.27285,2.27256,2.27258,37000000.0
2005-10-27 17:02:00,2.27248,2.273,2.27248,2.27293,34300000.0
2005-10-27 17:03:00,2.27278,2.27278,2.27241,2.27267,26300000.0
2005-10-27 17:04:00,2.27264,2.27274,2.27255,2.27272,50600000.0
2005-10-27 17:05:00,2.27256,2.27271,2.27241,2.27257,39400000.0
2005-10-27 17:06:00,2.27264,2.27306,2.27237,2.27306,37900000.0
2005-10-27 17:07:00,2.27318,2.27336,2.27284,2.27313,21800000.0
2005-10-27 17:08:00,2.27302,2.27348,2.273,2.273,33800000.0
2005-10-27 17:09:00,2.273,2.27352,2.273,2.27333,38400000.0
2005-10-27 17:10:00,2.27321,2.27321,2.27282,2.27297,39300000.0
2005-10-27 17:11:00,2.27283,2.27283,2.27221,2.27221,28400000.0
2005-10-27 17:12:00,2.27215,2.27226,2.27195,2.27196,35500000.0
2005-10-27 17:13:00,2.27201,2.27205,2.2717,2.2717,37400000.0
2005-10-27 17:14:00,2.27172,2.27212,2.27166,2.27198,42000000.0
2005-10-27 17:15:00,2.27185,2.27191,2.27161,2.2717,38800000.0
2005-10-27 17:16:00,2.27186,2.27192,2.27145,2.27145,39800000.0
2005-10-27 17:17:00,2.2715,2.27176,2.27131,2.27169,23500000.0
2005-10-27 17:18:00,2.27168,2.2718,2.27157,2.27157,15600000.0
2005-10-27 17:19:00,2.27163,2.27163,2.27136,2.27152,50000000.0
2005-10-27 17:20:00,2.27169,2.2721,2.27169,2.27199,23900000.0
2005-10-27 17:21:00,2.27188,2.2723,2.27188,2.27195,50800000.0
2005-10-27 17:22:00,2.27174,2.27216,2.27173,2.27173,65100000.0
2005-10-27 17:23:00,2.27167,2.27167,2.27134,2.27164,36300000.0
2005-10-27 17:24:00,2.27152,2.27154,2.27123,2.27123,23000000.0
2005-10-27 17:25:00,2.27116,2.27136,2.27093,2.27106,46800000.0
2005-10-27 17:26:00,2.27104,2.27129,2.27104,2.27113,42900000.0
2005-10-27 17:27:00,2.27057,2.27128,2.2705,2.27123,34500000.0
2005-10-27 17:28:00,2.27124,2.27131,2.27113,2.27125,37700000.0
2005-10-27 17:29:00,2.27147,2.27161,2.27131,2.27154,25200000.0
2005-10-27 17:30:00,2.27158,2.27159,2.27112,2.27112,31500000.0
2005-10-27 17:31:00,2.27137,2.27168,2.27137,2.27153,13000000.0
2005-10-27 17:32:00,2.27162,2.27178,2.27162,2.27168,16900000.0
2005-10-27 17:33:00,2.27175,2.27195,2.27169,2.27195,41900000.0
2005-10-27 17:34:00,2.2718,2.27185,2.2716,2.27165,38800000.0
2005-10-27 17:35:00,2.27186,2.27186,2.27155,2.27155,13600000.0
2005-10-27 17:36:00,2.2714,2.27162,2.27133,2.27162,25800000.0
2005-10-27 17:37:00,2.27156,2.27175,2.27147,2.27147,13400000.0
2005-10-27 17:38:00,2.27155,2.27174,2.27155,2.27172,22700000.0
2005-10-27 17:39:00,2.27174,2.27241,2.27174,2.27206,29800000.0
2005-10-27 17:40:00,2.27214,2.27229,2.27194,2.27205,23300000.0
2005-10-27 17:41:00,2.27216,2.2723,2.27183,2.27183,43400000.0
2005-10-27 17:42:00,2.27172,2.27189,2.27139,2.27146,24800000.0
2005-10-27 17:43:00,2.27146,2.27146,2.27115,2.27138,46800001.0
2005-10-27 17:44:00,2.27124,2.27129,2.27098,2.27098,53700000.0
2005-10-27 17:45:00,2.27094,2.27126,2.27094,2.27125,34800000.0
2005-10-27 17:46:00,2.27124,2.27142,2.2711,2.27118,46500000.0
2005-10-27 17:47:00,2.27116,2.27134,2.271,2.27132,27500000.0
2005-10-27 17:48:00,2.27103,2.27103,2.27076,2.27095,18800000.0
2005-10-27 17:49:00,2.27112,2.27122,2.27099,2.27103,63600000.0
2005-10-27 17:50:00,2.27089,2.27112,2.27086,2.27108,38300000.0
2005-10-27 17:51:00,2.27097,2.27097,2.27085,2.2709,20000000.0
2005-10-27 17:52:00,2.2707,2.2707,2.27032,2.27032,17600000.0
2005-10-27 17:53:00,2.27022,2.27023,2.2697,2.2697,28400000.0
2005-10-27 17:54:00,2.26949,2.27017,2.26949,2.26976,51100000.0
2005-10-27 17:55:00,2.26956,2.26959,2.26916,2.26938,23800000.0
2005-10-27 17:56:00,2.2698,2.27019,2.2698,2.27013,19200000.0
2005-10-27 17:57:00,2.27016,2.27023,2.26991,2.27012,44000000.0
2005-10-27 17:58:00,2.27023,2.27023,2.27,2.2702,27500000.0
2005-10-27 17:59:00,2.27034,2.27034,2.26979,2.27011,28700000.0
2005-10-27 18:00:00,2.27002,2.27033,2.27002,2.2701,46500000.0
2005-10-27 18:01:00,2.27012,2.27057,2.27011,2.27017,381200000.0
2005-10-27 18:02:00,2.27031,2.27072,2.27031,2.2704,304200000.0
2005-10-27 18:03:00,2.27027,2.27053,2.27007,2.27014,463700000.0
2005-10-27 18:04:00,2.27023,2.27049,2.27011,2.27018,316400000.0
2005-10-27 18:05:00,2.27013,2.27037,2.27,2.27001,180200000.0
2005-10-27 18:06:00,2.27002,2.27057,2.27002,2.27025,375400001.0
2005-10-27 18:07:00,2.27019,2.27035,2.26987,2.2702,434200000.0
2005-10-27 18:08:00,2.27,2.27027,2.26988,2.27,396400000.0
2005-10-27 18:09:00,2.26995,2.26995,2.2692,2.26972,296300000.0
2005-10-27 18:10:00,2.26965,2.26965,2.26907,2.26907,285200001.0
2005-10-27 18:11:00,2.26964,2.26977,2.269,2.26957,209400000.0
2005-10-27 18:12:00,2.26956,2.26977,2.26904,2.26958,156300000.0
2005-10-27 18:13:00,2.26939,2.26979,2.26939,2.26958,151100000.0
2005-10-27 18:14:00,2.26966,2.26978,2.26943,2.26956,256600000.0
2005-10-27 18:15:00,2.26948,2.26969,2.26912,2.26967,307100000.0
2005-10-27 18:16:00,2.27,2.27047,2.26917,2.27035,297000000.0
2005-10-27 18:17:00,2.27041,2.2705,2.26999,2.26999,239500001.0
2005-10-27 18:18:00,2.27008,2.27008,2.26938,2.26943,193299999.0
2005-10-27 18:19:00,2.26941,2.26993,2.26941,2.26986,294100000.0
2005-10-27 18:20:00,2.26965,2.27031,2.26932,2.27022,186200000.0
2005-10-27 18:21:00,2.27029,2.27051,2.27019,2.27026,265300000.0
2005-10-27 18:22:00,2.27013,2.27028,2.26988,2.27015,226100000.0
2005-10-27 18:23:00,2.2701,2.27078,2.2701,2.27064,351999998.0
2005-10-27 18:24:00,2.27057,2.27069,2.27023,2.27063,308800000.0
2005-10-27 18:25:00,2.27062,2.27068,2.27022,2.27028,277800000.0
2005-10-27 18:26:00,2.2702,2.27062,2.27016,2.27016,381000002.0
2005-10-27 18:27:00,2.27013,2.27044,2.27009,2.27015,309200000.0
2005-10-27 18:28:00,2.27007,2.27032,2.26958,2.26963,200500000.0
2005-10-27 18:29:00,2.27045,2.27065,2.27039,2.27045,176700000.0
2005-10-27 18:30:00,2.27032,2.27035,2.26983,2.26983,247700000.0
2005-10-27 18:31:00,2.26985,2.27001,2.26977,2.26979,187000000.0
2005-10-27 18:32:00,2.2697,2.26982,2.26869,2.26945,146700000.0
2005-10-27 18:33:00,2.26946,2.26961,2.26924,2.26961,365500000.0
2005-10-27 18:34:00,2.26982,2.27013,2.26978,2.26998,385800000.0
2005-10-27 18:35:00,2.27005,2.27031,2.26982,2.27031,201800000.0
2005-10-27 18:36:00,2.27026,2.27026,2.27001,2.27023,106900001.0
2005-10-27 18:37:00,2.27018,2.27018,2.26961,2.27014,106100000.0
2005-10-27 18:38:00,2.27008,2.27026,2.26962,2.27023,89000000.0
2005-10-27 18:39:00,2.2703,2.27041,2.26965,2.27035,196300000.0
2005-10-27 18:40:00,2.27061,2.27078,2.27052,2.27053,216800000.0
2005-10-27 18:41:00,2.27046,2.27076,2.27042,2.27073,188100000.0
2005-10-27 18:42:00,2.27082,2.27104,2.27056,2.27087,96900000.0
2005-10-27 18:43:00,2.27068,2.27092,2.27068,2.27075,71900000.0
2005-10-27 18:44:00,2.27075,2.27086,2.27018,2.27083,140200000.0
2005-10-27 18:45:00,2.27089,2.27119,2.27053,2.27111,82500001.0
2005-10-27 18:46:00,2.27136,2.27187,2.27136,2.27187,32300000.0
2005-10-27 18:47:00,2.27195,2.27224,2.27191,2.27203,32500000.0
2005-10-27 18:48:00,2.27175,2.27175,2.27148,2.27148,116800000.0
2005-10-27 18:49:00,2.27143,2.27174,2.27118,2.27174,33100000.0
2005-10-27 18:50:00,2.27173,2.2719,2.2711,2.2719,54400000.0
2005-10-27 18:51:00,2.27195,2.27203,2.27157,2.27203,172800000.0
2005-10-27 18:52:00,2.27142,2.27215,2.27104,2.27173,124100000.0
2005-10-27 18:53:00,2.27182,2.27182,2.27138,2.27155,110100000.0
2005-10-27 18:54:00,2.2712,2.27125,2.27058,2.27118,117600000.0
2005-10-27 18:55:00,2.27132,2.27186,2.27132,2.27161,161500000.0
2005-10-27 18:56:00,2.2718,2.27219,2.2718,2.27195,30000000.0
2005-10-27 18:57:00,2.27169,2.27203,2.27151,2.27172,63500000.0
2005-10-27 18:58:00,2.27173,2.272,2.27166,2.27188,248800001.0
2005-10-27 18:59:00,2.27181,2.27182,2.27143,2.2717,171700000.0
2005-10-27 19:00:00,2.27168,2.27194,2.27158,2.27194,69200000.0
2005-10-27 19:01:00,2.27187,2.27207,2.27185,2.27207,34000000.0
2005-10-27 19:02:00,2.2719,2.2719,2.27097,2.27115,207300000.0
2005-10-27 19:03:00,2.27189,2.27203,2.27166,2.27166,95200000.0
2005-10-27 19:04:00,2.2714,2.27156,2.27119,2.2714,57400000.0
2005-10-27 19:05:00,2.27168,2.27187,2.27116,2.27162,78399999.0
2005-10-27 19:06:00,2.27188,2.27188,2.27127,2.27177,230000000.0
2005-10-27 19:07:00,2.27096,2.27166,2.27095,2.27095,137500000.0
2005-10-27 19:08:00,2.27195,2.27196,2.27131,2.2717,210600000.0
2005-10-27 19:09:00,2.27211,2.27224,2.2718,2.27202,111200000.0
2005-10-27 19:10:00,2.27206,2.27214,2.27188,2.2719,113000000.0
2005-10-27 19:11:00,2.27182,2.27182,2.27119,2.27119,57200000.0
2005-10-27 19:12:00,2.27134,2.27202,2.27134,2.27202,39700000.0
2005-10-27 19:13:00,2.27199,2.27221,2.27102,2.2717,112100000.0
2005-10-27 19:14:00,2.2718,2.2719,2.27172,2.2719,84100000.0
2005-10-27 19:15:00,2.27185,2.27185,2.27117,2.27133,123800000.0
2005-10-27 19:16:00,2.27141,2.27141,2.27071,2.27071,25100000.0
2005-10-27 19:17:00,2.27146,2.27151,2.2713,2.27135,73400000.0
2005-10-27 19:18:00,2.27136,2.27159,2.27136,2.27158,151600000.0
2005-10-27 19:19:00,2.27097,2.2717,2.27086,2.2716,79100000.0
2005-10-27 19:20:00,2.27167,2.27167,2.27137,2.27156,104900000.0
2005-10-27 19:21:00,2.2715,2.2715,2.2708,2.27143,132700000.0
2005-10-27 19:22:00,2.27159,2.27194,2.27149,2.27149,45600000.0
2005-10-27 19:23:00,2.27135,2.27174,2.27103,2.27159,169300001.0
2005-10-27 19:24:00,2.27154,2.27161,2.27088,2.27135,73000000.0
2005-10-27 19:25:00,2.27156,2.27162,2.27088,2.27153,76200000.0
2005-10-27 19:26:00,2.27158,2.27193,2.27143,2.27145,140600001.0
2005-10-27 19:27:00,2.27151,2.27174,2.27151,2.27159,137100000.0
2005-10-27 19:28:00,2.27153,2.27164,2.27089,2.27153,88500000.0
2005-10-27 19:29:00,2.27157,2.27169,2.27108,2.27169,108700000.0
2005-10-27 19:30:00,2.27139,2.27182,2.27104,2.2713,216500000.0
2005-10-27 19:31:00,2.27127,2.27179,2.27107,2.27179,75600000.0
2005-10-27 19:32:00,2.2712,2.27185,2.2711,2.27185,125199999.0
2005-10-27 19:33:00,2.27202,2.27215,2.27195,2.27203,58800000.0
2005-10-27 19:34:00,2.2721,2.27223,2.27198,2.27198,122600000.0
2005-10-27 19:35:00,2.27184,2.2721,2.27143,2.27156,120200000.0
2005-10-27 19:36:00,2.27134,2.27218,2.27129,2.27193,139300000.0
2005-10-27 19:37:00,2.27212,2.27212,2.27129,2.27195,35100000.0
2005-10-27 19:38:00,2.27202,2.27216,2.2715,2.27194,26100000.0
2005-10-27 19:39:00,2.27205,2.27213,2.27192,2.27205,44100000.0
2005-10-27 19:40:00,2.27203,2.27222,2.27184,2.27184,120800000.0
2005-10-27 19:41:00,2.27175,2.27182,2.27131,2.27178,99400001.0
2005-10-27 19:42:00,2.27179,2.27179,2.27072,2.27125,100600000.0
2005-10-27 19:43:00,2.27155,2.27185,2.27155,2.27185,67899998.0
2005-10-27 19:44:00,2.27138,2.27158,2.27071,2.27081,87300000.0
2005-10-27 19:45:00,2.27086,2.27143,2.27078,2.27136,58500000.0
2005-10-27 19:46:00,2.27199,2.27205,2.27185,2.27186,81600000.0
2005-10-27 19:47:00,2.27187,2.27202,2.27187,2.27201,16200000.0
2005-10-27 19:48:00,2.27191,2.27191,2.27144,2.2719,71700000.0
2005-10-27 19:49:00,2.27175,2.27188,2.27115,2.27136,109000000.0
2005-10-27 19:50:00,2.27183,2.27195,2.27137,2.27186,84400000.0
2005-10-27 19:51:00,2.27194,2.27196,2.27172,2.2718,126900000.0
2005-10-27 19:52:00,2.27116,2.27212,2.27113,2.27212,81700001.0
2005-10-27 19:53:00,2.27192,2.27201,2.27176,2.27176,19900000.0
2005-10-27 19:54:00,2.27209,2.27217,2.27202,2.27213,61200000.0
2005-10-27 19:55:00,2.27205,2.27205,2.27192,2.27193,28200000.0
2005-10-27 19:56:00,2.27193,2.27194,2.27128,2.27163,92500000.0
2005-10-27 19:57:00,2.27124,2.27188,2.27121,2.27148,115100000.0
2005-10-27 19:58:00,2.27189,2.2719,2.27162,2.27162,105600000.0
2005-10-27 19:59:00,2.27173,2.27195,2.27161,2.27189,152400000.0
2005-10-27 20:00:00,2.27208,2.27232,2.27193,2.27222,82000000.0
2005-10-27 20:01:00,2.2722,2.27238,2.27199,2.27232,74000000.0
2005-10-27 20:02:00,2.27228,2.27262,2.27202,2.27202,32700000.0
2005-10-27 20:03:00,2.27193,2.27238,2.2719,2.27223,48900000.0
2005-10-27 20:04:00,2.27221,2.27241,2.27221,2.27229,21500000.0
2005-10-27 20:05:00,2.27205,2.27243,2.27184,2.27225,35400000.0
2005-10-27 20:06:00,2.27229,2.27241,2.27172,2.27236,32600000.0
2005-10-27 20:07:00,2.27277,2.27277,2.27188,2.27272,36200000.0
2005-10-27 20:08:00,2.27275,2.27278,2.27232,2.27232,102400000.0
2005-10-27 20:09:00,2.2723,2.2723,2.27207,2.27207,33000000.0
2005-10-27 20:10:00,2.27222,2.27222,2.27139,2.27139,32700000.0
2005-10-27 20:11:00,2.27211,2.27238,2.27211,2.2722,42500000.0
2005-10-27 20:12:00,2.27229,2.27288,2.27229,2.27286,148800000.0
2005-10-27 20:13:00,2.27284,2.27322,2.2726,2.27318,172800000.0
2005-10-27 20:14:00,2.27303,2.27318,2.27265,2.27318,76400000.0
2005-10-27 20:15:00,2.27332,2.27362,2.27332,2.27347,222800000.0
2005-10-27 20:16:00,2.27337,2.27345,2.27263,2.27335,125900001.0
2005-10-27 20:17:00,2.27321,2.27339,2.27291,2.27338,28300000.0
2005-10-27 20:18:00,2.27341,2.27341,2.27306,2.27317,64700000.0
2005-10-27 20:19:00,2.27313,2.27331,2.27305,2.27317,158500000.0
2005-10-27 20:20:00,2.27312,2.2732,2.27256,2.27304,232600000.0
2005-10-27 20:21:00,2.27326,2.27354,2.27323,2.27354,86500000.0
2005-10-27 20:22:00,2.27372,2.27437,2.27355,2.27412,101600000.0
2005-10-27 20:23:00,2.27393,2.27394,2.27341,2.27372,168599998.0
2005-10-27 20:24:00,2.27368,2.27374,2.2735,2.27353,51400000.0
2005-10-27 20:25:00,2.27344,2.2736,2.27318,2.27318,158200000.0
2005-10-27 20:26:00,2.27318,2.27322,2.27296,2.2732,147800000.0
2005-10-27 20:27:00,2.27307,2.27307,2.27225,2.27293,84400000.0
2005-10-27 20:28:00,2.27273,2.27273,2.27225,2.27238,259900000.0
2005-10-27 20:29:00,2.27228,2.2725,2.27211,2.27222,166000000.0
2005-10-27 20:30:00,2.27249,2.27287,2.27246,2.27274,374700000.0
2005-10-27 20:31:00,2.27267,2.27297,2.27264,2.27296,209100000.0
2005-10-27 20:32:00,2.27303,2.27307,2.27211,2.27289,378200000.0
2005-10-27 20:33:00,2.2729,2.27322,2.27259,2.27265,64000000.0
2005-10-27 20:34:00,2.27269,2.27342,2.27269,2.2729,122300000.0
2005-10-27 20:35:00,2.27303,2.27304,2.27253,2.27276,39300000.0
2005-10-27 20:36:00,2.27277,2.27303,2.27265,2.27286,57600000.0
2005-10-27 20:37:00,2.27223,2.27278,2.27205,2.27278,119900000.0
2005-10-27 20:38:00,2.2726,2.27289,2.27247,2.27269,170700000.0
2005-10-27 20:39:00,2.27264,2.27266,2.27243,2.27243,105800000.0
2005-10-27 20:40:00,2.27241,2.27241,2.27222,2.27234,188500000.0
2005-10-27 20:41:00,2.27248,2.27277,2.27248,2.27265,120300001.0
2005-10-27 20:42:00,2.27277,2.27297,2.27253,2.27253,56700000.0
2005-10-27 20:43:00,2.27261,2.27285,2.2721,2.27276,71500000.0
2005-10-27 20:44:00,2.27286,2.27306,2.27286,2.27289,195100001.0
2005-10-27 20:45:00,2.27282,2.27283,2.27266,2.27266,72900000.0
2005-10-27 20:46:00,2.27261,2.27272,2.27215,2.27215,42500000.0
2005-10-27 20:47:00,2.27222,2.27249,2.27212,2.27214,120900000.0
2005-10-27 20:48:00,2.27213,2.27245,2.27213,2.27213,186100000.0
2005-10-27 20:49:00,2.27204,2.27207,2.27182,2.27207,109300000.0
2005-10-27 20:50:00,2.27205,2.27213,2.27126,2.27209,155700000.0
2005-10-27 20:51:00,2.27203,2.27218,2.27163,2.27218,80200000.0
2005-10-27 20:52:00,2.27208,2.27208,2.27111,2.27165,153600000.0
2005-10-27 20:53:00,2.27174,2.27194,2.27167,2.27185,188800000.0
2005-10-27 20:54:00,2.27185,2.27193,2.27126,2.2718,172500000.0
2005-10-27 20:55:00,2.27183,2.27199,2.27183,2.27193,29300000.0
2005-10-27 20:56:00,2.27187,2.27206,2.27162,2.27162,221200000.0
2005-10-27 20:57:00,2.27163,2.27186,2.27159,2.27162,303000000.0
2005-10-27 20:58:00,2.27168,2.27188,2.27151,2.27151,220400000.0
2005-10-27 20:59:00,2.27154,2.27165,2.27128,2.27157,240400000.0
2005-10-27 21:00:00,2.27157,2.27161,2.27131,2.27139,214300000.0
2005-10-27 21:01:00,2.27143,2.27162,2.27131,2.27136,343900000.0
2005-10-27 21:02:00,2.27143,2.27156,2.27136,2.27145,113500000.0
2005-10-27 21:03:00,2.27134,2.27135,2.27063,2.27135,86200000.0
2005-10-27 21:04:00,2.27126,2.27145,2.27042,2.27145,61400000.0
2005-10-27 21:05:00,2.27128,2.27128,2.27064,2.27082,68600000.0
2005-10-27 21:06:00,2.27125,2.27135,2.27079,2.2713,69400000.0
2005-10-27 21:07:00,2.27131,2.27151,2.27118,2.27146,27200000.0
2005-10-27 21:08:00,2.27128,2.27146,2.27096,2.27136,30800000.0
2005-10-27 21:09:00,2.27064,2.27122,2.27052,2.27122,41100000.0
2005-10-27 21:10:00,2.27131,2.2714,2.27097,2.27139,86100000.0
2005-10-27 21:11:00,2.2714,2.2714,2.27119,2.27126,150400001.0
2005-10-27 21:12:00,2.27098,2.27123,2.27051,2.27123,41600000.0
2005-10-27 21:13:00,2.27125,2.27125,2.2707,2.27092,125500000.0
2005-10-27 21:14:00,2.27133,2.27133,2.27022,2.27061,129500000.0
2005-10-27 21:15:00,2.27144,2.27162,2.27134,2.27135,148500000.0
2005-10-27 21:16:00,2.27104,2.2712,2.27049,2.27093,89600000.0
2005-10-27 21:17:00,2.27158,2.27164,2.27058,2.27087,142100000.0
2005-10-27 21:18:00,2.27129,2.27131,2.27061,2.27078,107500000.0
2005-10-27 21:19:00,2.27066,2.27136,2.2704,2.27054,79100000.0
2005-10-27 21:20:00,2.27132,2.27132,2.27055,2.27088,246800000.0
2005-10-27 21:21:00,2.27126,2.27126,2.27015,2.27065,245600000.0
2005-10-27 21:22:00,2.27142,2.27149,2.27119,2.27123,149400000.0
2005-10-27 21:23:00,2.27133,2.27133,2.27092,2.27092,108300000.0
2005-10-27 21:24:00,2.2709,2.27096,2.27084,2.27096,62200000.0
2005-10-27 21:25:00,2.27065,2.27103,2.27015,2.27103,71500000.0
2005-10-27 21:26:00,2.27068,2.27122,2.27055,2.27122,18800000.0
2005-10-27 21:27:00,2.27108,2.2712,2.27047,2.27119,71100000.0
2005-10-27 21:28:00,2.2713,2.27136,2.27115,2.27115,122900000.0
2005-10-27 21:29:00,2.27038,2.27121,2.2701,2.27121,50300000.0
2005-10-27 21:30:00,2.27149,2.2715,2.27131,2.27135,26800000.0
2005-10-27 21:31:00,2.27102,2.27102,2.27041,2.27041,18100000.0
2005-10-27 21:32:00,2.27054,2.27058,2.26988,2.27058,175500000.0
2005-10-27 21:33:00,2.26953,2.27082,2.26953,2.27082,65100001.0
2005-10-27 21:34:00,2.2709,2.2709,2.2696,2.2696,140200000.0
2005-10-27 21:35:00,2.27083,2.27095,2.27074,2.27095,40500000.0
2005-10-27 21:36:00,2.2711,2.27113,2.27097,2.27097,38000000.0
2005-10-27 21:37:00,2.2708,2.27115,2.27014,2.27114,75700000.0
2005-10-27 21:38:00,2.27114,2.27143,2.2711,2.27141,80399998.0
2005-10-27 21:39:00,2.27102,2.27119,2.27025,2.27025,38300000.0
2005-10-27 21:40:00,2.27152,2.27158,2.27103,2.27111,25600000.0
2005-10-27 21:41:00,2.27112,2.27163,2.27112,2.27142,42000000.0
2005-10-27 21:42:00,2.27133,2.27145,2.27117,2.2714,104400000.0
2005-10-27 21:43:00,2.27134,2.27149,2.27115,2.27149,80600000.0
2005-10-27 21:44:00,2.27172,2.27185,2.2716,2.27172,112500000.0
2005-10-27 21:45:00,2.27163,2.27163,2.27059,2.27072,99300000.0
2005-10-27 21:46:00,2.27157,2.27181,2.27129,2.27143,54800000.0
2005-10-27 21:47:00,2.27134,2.27196,2.27134,2.2717,147600000.0
2005-10-27 21:48:00,2.27177,2.27183,2.27072,2.2708,35000000.0
2005-10-27 21:49:00,2.27065,2.2713,2.2706,2.2713,100700001.0
2005-10-27 21:50:00,2.27099,2.27118,2.27077,2.27115,22400000.0
2005-10-27 21:51:00,2.27118,2.2713,2.27108,2.2713,38700000.0
2005-10-27 21:52:00,2.27121,2.27126,2.27028,2.27065,128000000.0
2005-10-27 21:53:00,2.2705,2.27111,2.27036,2.27111,50200000.0
2005-10-27 21:54:00,2.271,2.27121,2.27072,2.27121,21200000.0
2005-10-27 21:55:00,2.27078,2.27125,2.27036,2.27125,71500000.0
2005-10-27 21:56:00,2.27114,2.27118,2.27025,2.27108,66700000.0
2005-10-27 21:57:00,2.27099,2.27113,2.27073,2.2709,27600000.0
2005-10-27 21:58:00,2.27107,2.2712,2.27071,2.27109,51500000.0
2005-10-27 21:59:00,2.27137,2.27137,2.27006,2.27109,191500000.0
2005-10-27 22:00:00,2.27114,2.27135,2.27097,2.27115,92699998.0
2005-10-27 22:01:00,2.27115,2.27115,2.27076,2.27076,15900000.0
2005-10-27 22:02:00,2.27031,2.27096,2.27019,2.2708,96300000.0
2005-10-27 22:03:00,2.27002,2.27114,2.27002,2.27114,38100000.0
2005-10-27 22:04:00,2.2712,2.27125,2.27115,2.27123,62800000.0
2005-10-27 22:05:00,2.27109,2.27133,2.27062,2.27133,62200000.0
2005-10-27 22:06:00,2.27073,2.27095,2.27031,2.27094,37200000.0
2005-10-27 22:07:00,2.27138,2.27144,2.27138,2.27139,36800000.0
2005-10-27 22:08:00,2.27132,2.27132,2.27115,2.27115,27000000.0
2005-10-27 22:09:00,2.27097,2.27097,2.27065,2.27095,20000000.0
2005-10-27 22:10:00,2.2709,2.2709,2.27042,2.2709,33900000.0
2005-10-27 22:11:00,2.27082,2.27082,2.27047,2.27072,69100000.0
2005-10-27 22:12:00,2.27056,2.27056,2.26957,2.26957,63300000.0
2005-10-27 22:13:00,2.27021,2.2704,2.26994,2.27018,35700000.0
2005-10-27 22:14:00,2.27024,2.27025,2.27012,2.27012,27300000.0
2005-10-27 22:15:00,2.26996,2.27014,2.26938,2.27014,102000000.0
2005-10-27 22:16:00,2.27012,2.27016,2.26982,2.27007,142199999.0
2005-10-27 22:17:00,2.27013,2.27018,2.26998,2.2701,25900000.0
2005-10-27 22:18:00,2.27005,2.27005,2.26979,2.26987,26500000.0
2005-10-27 22:19:00,2.26968,2.2699,2.26938,2.26989,43100000.0
2005-10-27 22:20:00,2.27005,2.27013,2.26945,2.26984,41000000.0
2005-10-27 22:21:00,2.27005,2.27005,2.26983,2.26983,38100000.0
2005-10-27 22:22:00,2.26979,2.27027,2.26968,2.27027,107800000.0
2005-10-27 22:23:00,2.27025,2.27028,2.2694,2.27028,79200000.0
2005-10-27 22:24:00,2.27024,2.27046,2.27022,2.27046,26200000.0
2005-10-27 22:25:00,2.27046,2.27065,2.26956,2.27065,40200000.0
2005-10-27 22:26:00,2.27079,2.27079,2.27068,2.27068,18400000.0
2005-10-27 22:27:00,2.27069,2.27081,2.27048,2.27061,31800000.0
2005-10-27 22:28:00,2.27085,2.27092,2.27056,2.27064,29100000.0
2005-10-27 22:29:00,2.27058,2.27075,2.27039,2.27075,112300000.0
2005-10-27 22:30:00,2.27077,2.27086,2.27061,2.2708,107000000.0
2005-10-27 22:31:00,2.27074,2.2708,2.27053,2.27063,38900000.0
2005-10-27 22:32:00,2.27072,2.27074,2.27058,2.2706,52500000.0
2005-10-27 22:33:00,2.27066,2.27074,2.26955,2.27008,42900000.0
2005-10-27 22:34:00,2.27069,2.27069,2.26961,2.27039,81300000.0
2005-10-27 22:35:00,2.2704,2.2704,2.26973,2.27012,50700000.0
2005-10-27 22:36:00,2.27053,2.27073,2.27049,2.27049,37300000.0
2005-10-27 22:37:00,2.27026,2.27028,2.26999,2.26999,33500000.0
2005-10-27 22:38:00,2.27033,2.27045,2.26993,2.27035,48700000.0
2005-10-27 22:39:00,2.2704,2.2704,2.26988,2.27,37600000.0
2005-10-27 22:40:00,2.27029,2.27059,2.27002,2.27059,28900000.0
2005-10-27 22:41:00,2.27042,2.27042,2.26988,2.27008,40100000.0
2005-10-27 22:42:00,2.27046,2.27066,2.27005,2.27035,45800000.0
2005-10-27 22:43:00,2.26976,2.27022,2.2696,2.27016,146200001.0
2005-10-27 22:44:00,2.26953,2.27008,2.26953,2.27002,57100000.0
2005-10-27 22:45:00,2.27031,2.27044,2.26967,2.27015,53500000.0
2005-10-27 22:46:00,2.27012,2.27012,2.26932,2.26935,114400000.0
2005-10-27 22:47:00,2.27012,2.27017,2.26988,2.26988,49800001.0
2005-10-27 22:48:00,2.26963,2.26963,2.26846,2.26956,55300000.0
2005-10-27 22:49:00,2.2698,2.27009,2.26973,2.26982,74600000.0
2005-10-27 22:50:00,2.26897,2.26969,2.26872,2.26969,46300001.0
2005-10-27 22:51:00,2.26939,2.26967,2.26869,2.26932,66100000.0
2005-10-27 22:52:00,2.26954,2.26967,2.26927,2.26937,56800000.0
2005-10-27 22:53:00,2.2696,2.26992,2.26954,2.26989,48800000.0
2005-10-27 22:54:00,2.26981,2.26994,2.26973,2.26994,32000000.0
2005-10-27 22:55:00,2.26966,2.26975,2.26932,2.26971,33900000.0
2005-10-27 22:56:00,2.26981,2.26988,2.26919,2.26988,32000000.0
2005-10-27 22:57:00,2.26988,2.26988,2.26946,2.26985,44800000.0
2005-10-27 22:58:00,2.26917,2.26994,2.26905,2.2699,26000000.0
2005-10-27 22:59:00,2.2693,2.26969,2.26887,2.26969,27300000.0
2005-10-27 23:00:00,2.26987,2.26993,2.26911,2.26911,32100000.0
2005-10-27 23:01:00,2.26933,2.26967,2.26903,2.26907,35400000.0
2005-10-27 23:02:00,2.26947,2.26973,2.26923,2.26923,53600001.0
2005-10-27 23:03:00,2.26943,2.27006,2.26943,2.26978,23400000.0
2005-10-27 23:04:00,2.27022,2.27025,2.26961,2.27018,43900000.0
2005-10-27 23:05:00,2.2703,2.27051,2.26968,2.26971,54100000.0
2005-10-27 23:06:00,2.26964,2.26972,2.26931,2.26963,30600000.0
2005-10-27 23:07:00,2.26983,2.27001,2.26965,2.27001,45100000.0
2005-10-27 23:08:00,2.27074,2.27074,2.26969,2.26969,13400000.0
2005-10-27 23:09:00,2.2694,2.2704,2.2694,2.2704,29500000.0
2005-10-27 23:10:00,2.27037,2.27057,2.26958,2.26959,22300000.0
2005-10-27 23:11:00,2.26954,2.26985,2.26954,2.26966,61600000.0
2005-10-27 23:12:00,2.2699,2.27039,2.2697,2.27039,33300000.0
2005-10-27 23:13:00,2.27049,2.2706,2.26984,2.26984,35200000.0
2005-10-27 23:14:00,2.27037,2.27037,2.26964,2.26968,29200000.0
2005-10-27 23:15:00,2.26967,2.27009,2.26931,2.26956,47700000.0
2005-10-27 23:16:00,2.27002,2.27006,2.26949,2.26978,36000000.0
2005-10-27 23:17:00,2.26962,2.26962,2.26907,2.26907,15000000.0
2005-10-27 23:18:00,2.26912,2.27002,2.26911,2.26995,61200000.0
2005-10-27 23:19:00,2.26944,2.26991,2.26914,2.26991,24200000.0
2005-10-27 23:20:00,2.27008,2.27008,2.269,2.269,26600000.0
2005-10-27 23:21:00,2.2692,2.2694,2.26875,2.26909,22800000.0
2005-10-27 23:22:00,2.26918,2.26924,2.26861,2.26861,37100000.0
2005-10-27 23:23:00,2.26853,2.26962,2.26848,2.26942,39800000.0
2005-10-27 23:24:00,2.26957,2.26957,2.26904,2.26912,23800000.0
2005-10-27 23:25:00,2.26995,2.26996,2.26977,2.26991,50000000.0
2005-10-27 23:26:00,2.26931,2.26972,2.26913,2.26946,62700000.0
2005-10-27 23:27:00,2.26938,2.26983,2.26906,2.26983,42100000.0
2005-10-27 23:28:00,2.2696,2.26985,2.26882,2.26882,26600000.0
2005-10-27 23:29:00,2.26936,2.27001,2.26929,2.27001,58200001.0
2005-10-27 23:30:00,2.27005,2.27008,2.26962,2.27008,14200000.0
2005-10-27 23:31:00,2.27007,2.27007,2.26936,2.26936,53900000.0
2005-10-27 23:32:00,2.27005,2.27005,2.26964,2.27002,20900000.0
2005-10-27 23:33:00,2.27009,2.27009,2.26915,2.26918,50200000.0
2005-10-27 23:34:00,2.27012,2.27027,2.26999,2.2702,32400000.0
2005-10-27 23:35:00,2.27017,2.27019,2.26963,2.27008,39300000.0
2005-10-27 23:36:00,2.2703,2.2703,2.27009,2.2701,38000000.0
2005-10-27 23:37:00,2.26985,2.27019,2.26974,2.27019,45100000.0
2005-10-27 23:38:00,2.26962,2.26992,2.26943,2.2699,28600000.0
2005-10-27 23:39:00,2.2699,2.2699,2.26933,2.26958,51200000.0
2005-10-27 23:40:00,2.26996,2.27017,2.26966,2.27017,32100000.0
2005-10-27 23:41:00,2.26981,2.26981,2.2693,2.2697,32300000.0
2005-10-27 23:42:00,2.26972,2.26993,2.26939,2.26993,20200000.0
2005-10-27 23:43:00,2.26988,2.27002,2.26948,2.27002,40800000.0
2005-10-27 23:44:00,2.2699,2.27017,2.26954,2.27017,15400000.0
2005-10-27 23:45:00,2.26955,2.27026,2.26953,2.26971,36900000.0
2005-10-27 23:46:00,2.27038,2.27038,2.26946,2.27025,63299999.0
2005-10-27 23:47:00,2.27015,2.27015,2.26985,2.27011,14400000.0
2005-10-27 23:48:00,2.27017,2.27017,2.26992,2.27,25100000.0
2005-10-27 23:49:00,2.2698,2.26993,2.26936,2.26993,38200000.0
2005-10-27 23:50:00,2.26968,2.27039,2.26929,2.2703,39300000.0
2005-10-27 23:51:00,2.26963,2.2701,2.26958,2.2698,43500000.0
2005-10-27 23:52:00,2.26953,2.27021,2.26953,2.27021,37400000.0
2005-10-27 23:53:00,2.27014,2.27014,2.26936,2.26951,29100000.0
2005-10-27 23:54:00,2.26935,2.27013,2.26927,2.27007,21000000.0
2005-10-27 23:55:00,2.27015,2.27015,2.26902,2.26905,27900000.0
2005-10-27 23:56:00,2.26937,2.26968,2.26929,2.26954,30400000.0
2005-10-27 23:57:00,2.26911,2.26917,2.26876,2.26898,53900000.0
2005-10-27 23:58:00,2.26959,2.26972,2.26874,2.26874,30100000.0
2005-10-27 23:59:00,2.26856,2.26902,2.26856,2.26902,35700000.0
2005-10-28 00:00:00,2.2694,2.26955,2.26934,2.26941,42800000.0
2005-10-28 00:01:00,2.26932,2.26962,2.26908,2.26908,33800000.0
2005-10-28 00:02:00,2.26907,2.26936,2.26895,2.26895,28900000.0
2005-10-28 00:03:00,2.26934,2.26946,2.26929,2.26929,29000000.0
2005-10-28 00:04:00,2.26911,2.26911,2.2686,2.26897,27600000.0
2005-10-28 00:05:00,2.26902,2.26926,2.26902,2.26919,21300000.0
2005-10-28 00:06:00,2.26907,2.26932,2.26864,2.2692,62200000.0
2005-10-28 00:07:00,2.2686,2.26921,2.26844,2.26903,27700000.0
2005-10-28 00:08:00,2.26882,2.26891,2.26858,2.26891,46999999.0
2005-10-28 00:09:00,2.26914,2.26914,2.26884,2.26884,6800000.0
2005-10-28 00:10:00,2.26869,2.26893,2.26867,2.26877,41500000.0
2005-10-28 00:11:00,2.269,2.26942,2.2688,2.26942,22800000.0
2005-10-28 00:12:00,2.26964,2.26964,2.26869,2.26882,26400000.0
2005-10-28 00:13:00,2.26896,2.26909,2.26861,2.26861,22100000.0
2005-10-28 00:14:00,2.26876,2.26912,2.2686,2.2688,35400000.0
2005-10-28 00:15:00,2.26917,2.26917,2.26855,2.26856,27900000.0
2005-10-28 00:16:00,2.26919,2.26919,2.26885,2.26885,53700000.0
2005-10-28 00:17:00,2.26887,2.26925,2.26872,2.26909,27100000.0
2005-10-28 00:18:00,2.26883,2.26936,2.26865,2.26936,33300000.0
2005-10-28 00:19:00,2.26979,2.26979,2.26939,2.26966,29700000.0
2005-10-28 00:20:00,2.26967,2.26988,2.26942,2.26978,27000000.0
2005-10-28 00:21:00,2.26965,2.26986,2.26933,2.26976,64400000.0
2005-10-28 00:22:00,2.2697,2.26991,2.26944,2.2695,32500000.0
2005-10-28 00:23:00,2.26974,2.26995,2.26936,2.2699,55500000.0
2005-10-28 00:24:00,2.2702,2.2702,2.26935,2.26992,40600000.0
2005-10-28 00:25:00,2.26983,2.26983,2.26911,2.26913,38300001.0
2005-10-28 00:26:00,2.2698,2.26987,2.26924,2.26963,32900000.0
2005-10-28 00:27:00,2.26948,2.26974,2.26932,2.26966,48700000.0
2005-10-28 00:28:00,2.26975,2.26975,2.26896,2.26902,19400000.0
2005-10-28 00:29:00,2.2694,2.26965,2.26912,2.26962,39200000.0
2005-10-28 00:30:00,2.26948,2.26975,2.26897,2.2692,46500000.0
2005-10-28 00:31:00,2.2697,2.2697,2.2692,2.26921,17600000.0
2005-10-28 00:32:00,2.26969,2.26978,2.26911,2.26978,41800000.0
2005-10-28 00:33:00,2.26951,2.2697,2.26939,2.2697,45400000.0
2005-10-28 00:34:00,2.26957,2.26984,2.26941,2.26951,22900000.0
2005-10-28 00:35:00,2.26934,2.26981,2.26928,2.26955,33600000.0
2005-10-28 00:36:00,2.26946,2.26984,2.26932,2.26984,33500000.0
2005-10-28 00:37:00,2.26984,2.26984,2.26931,2.26938,29600000.0
2005-10-28 00:38:00,2.27,2.27011,2.27,2.27011,18800000.0
2005-10-28 00:39:00,2.2694,2.26992,2.2692,2.26923,58599999.0
2005-10-28 00:40:00,2.26966,2.26966,2.26902,2.26902,21600000.0
2005-10-28 00:41:00,2.26922,2.26935,2.26896,2.26935,16000000.0
2005-10-28 00:42:00,2.26947,2.26953,2.26894,2.26894,29400000.0
2005-10-28 00:43:00,2.26933,2.26941,2.26887,2.26929,52000000.0
2005-10-28 00:44:00,2.26955,2.26965,2.26952,2.26965,28400000.0
2005-10-28 00:45:00,2.2693,2.26941,2.26894,2.26941,42000000.0
2005-10-28 00:46:00,2.26947,2.26965,2.26894,2.26908,27200000.0
2005-10-28 00:47:00,2.2695,2.26952,2.2689,2.26901,36700000.0
2005-10-28 00:48:00,2.26898,2.26948,2.26893,2.26948,30500000.0
2005-10-28 00:49:00,2.2697,2.26988,2.26959,2.26963,17800000.0
2005-10-28 00:50:00,2.26913,2.26947,2.26913,2.26947,26600000.0
2005-10-28 00:51:00,2.26953,2.26963,2.26946,2.26955,31900000.0
2005-10-28 00:52:00,2.26936,2.26937,2.26842,2.26842,45800000.0
2005-10-28 00:53:00,2.26854,2.26965,2.26854,2.26965,29400000.0
2005-10-28 00:54:00,2.26955,2.26955,2.26903,2.26924,19600000.0
2005-10-28 00:55:00,2.26946,2.26958,2.26918,2.26933,18700000.0
2005-10-28 00:56:00,2.26896,2.26934,2.26893,2.26906,22000000.0
2005-10-28 00:57:00,2.26908,2.26934,2.26908,2.26934,19600000.0
2005-10-28 00:58:00,2.26922,2.26973,2.26922,2.26973,14100000.0
2005-10-28 00:59:00,2.26926,2.26981,2.26913,2.26958,40500000.0
2005-10-28 01:00:00,2.26996,2.27039,2.26976,2.27009,45800000.0
2005-10-28 01:01:00,2.26984,2.27,2.26963,2.27,27300000.0
2005-10-28 01:02:00,2.26983,2.27013,2.26966,2.26989,34600000.0
2005-10-28 01:03:00,2.26987,2.26987,2.26946,2.26952,60400000.0
2005-10-28 01:04:00,2.26987,2.26996,2.2698,2.26984,19600000.0
2005-10-28 01:05:00,2.26964,2.26973,2.26935,2.26972,32300000.0
2005-10-28 01:06:00,2.26979,2.27003,2.26962,2.26981,36100000.0
2005-10-28 01:07:00,2.26974,2.26992,2.26954,2.26969,31600000.0
2005-10-28 01:08:00,2.26996,2.27003,2.26951,2.26994,33600000.0
2005-10-28 01:09:00,2.26989,2.27025,2.2696,2.27008,26400000.0
2005-10-28 01:10:00,2.27017,2.2708,2.27005,2.2708,39300000.0
2005-10-28 01:11:00,2.27099,2.27104,2.27074,2.27094,57000000.0
2005-10-28 01:12:00,2.27076,2.27078,2.2701,2.27078,27200000.0
2005-10-28 01:13:00,2.27028,2.27082,2.2701,2.27082,28800000.0
2005-10-28 01:14:00,2.27064,2.27089,2.27053,2.27053,34900000.0
2005-10-28 01:15:00,2.27116,2.27124,2.27108,2.27115,40000000.0
2005-10-28 01:16:00,2.27105,2.27105,2.27049,2.2709,18000000.0
2005-10-28 01:17:00,2.27053,2.27101,2.2704,2.27068,34400000.0
2005-10-28 01:18:00,2.27048,2.27085,2.27046,2.27071,40500000.0
2005-10-28 01:19:00,2.27042,2.27109,2.2704,2.27109,29900000.0
2005-10-28 01:20:00,2.27069,2.27115,2.27057,2.27115,36600000.0
2005-10-28 01:21:00,2.27076,2.2713,2.27071,2.2713,42300000.0
2005-10-28 01:22:00,2.27071,2.27114,2.27071,2.27114,33400000.0
2005-10-28 01:23:00,2.2711,2.27123,2.27046,2.27046,23600000.0
2005-10-28 01:24:00,2.27125,2.27134,2.27051,2.27092,35000000.0
2005-10-28 01:25:00,2.27081,2.27099,2.27055,2.27092,45700000.0
2005-10-28 01:26:00,2.271,2.27117,2.2703,2.27085,25100000.0
2005-10-28 01:27:00,2.27112,2.27112,2.2708,2.2708,49100000.0
2005-10-28 01:28:00,2.27081,2.27097,2.2706,2.27085,43000000.0
2005-10-28 01:29:00,2.2708,2.2708,2.27022,2.27038,37300000.0
2005-10-28 01:30:00,2.27055,2.27064,2.26965,2.26982,28700000.0
2005-10-28 01:31:00,2.27033,2.27033,2.26956,2.26956,34200000.0
2005-10-28 01:32:00,2.27004,2.27004,2.26958,2.26965,38100000.0
2005-10-28 01:33:00,2.26951,2.26951,2.26912,2.26921,35600000.0
2005-10-28 01:34:00,2.26922,2.26955,2.26907,2.26946,45700000.0
2005-10-28 01:35:00,2.26961,2.26975,2.26952,2.26954,46100000.0
2005-10-28 01:36:00,2.26968,2.26974,2.26909,2.2696,62100000.0
2005-10-28 01:37:00,2.26955,2.26974,2.26927,2.2696,17200000.0
2005-10-28 01:38:00,2.26985,2.26992,2.26935,2.26968,43100000.0
2005-10-28 01:39:00,2.27017,2.27028,2.26974,2.27012,48600000.0
2005-10-28 01:40:00,2.26978,2.26995,2.26949,2.26977,39000000.0
2005-10-28 01:41:00,2.27007,2.27008,2.26976,2.27008,36600000.0
2005-10-28 01:42:00,2.27012,2.2705,2.27006,2.27033,38500000.0
2005-10-28 01:43:00,2.26959,2.27036,2.26959,2.27036,33100000.0
2005-10-28 01:44:00,2.27015,2.27041,2.26999,2.27035,30800000.0
2005-10-28 01:45:00,2.27049,2.27065,2.27048,2.27048,14500000.0
2005-10-28 01:46:00,2.27024,2.27066,2.27013,2.27066,30800000.0
2005-10-28 01:47:00,2.27015,2.27046,2.27012,2.27013,52200000.0
2005-10-28 01:48:00,2.27064,2.27064,2.26991,2.26992,29800000.0
2005-10-28 01:49:00,2.27049,2.27049,2.27015,2.27025,34000000.0
2005-10-28 01:50:00,2.27025,2.27075,2.27025,2.27075,36400000.0
2005-10-28 01:51:00,2.2707,2.27076,2.27021,2.27042,34700000.0
2005-10-28 01:52:00,2.27029,2.27068,2.27028,2.27028,38400000.0
2005-10-28 01:53:00,2.26968,2.27,2.26948,2.26995,59400000.0
2005-10-28 01:54:00,2.26982,2.27018,2.26962,2.27006,40200000.0
2005-10-28 01:55:00,2.27032,2.27049,2.27012,2.2702,23400000.0
2005-10-28 01:56:00,2.26948,2.27029,2.26942,2.27023,27700000.0
2005-10-28 01:57:00,2.27019,2.27019,2.26947,2.26959,28500000.0
2005-10-28 01:58:00,2.26993,2.27018,2.26975,2.27018,52700000.0
2005-10-28 01:59:00,2.26987,2.27006,2.26966,2.27002,22300000.0
2005-10-28 02:00:00,2.26996,2.27002,2.26986,2.26996,38500000.0
2005-10-28 02:01:00,2.26986,2.27033,2.26976,2.27007,23000000.0
2005-10-28 02:02:00,2.2701,2.27015,2.26989,2.26989,36800000.0
2005-10-28 02:03:00,2.26996,2.27002,2.26932,2.26932,27600000.0
2005-10-28 02:04:00,2.26937,2.26937,2.2688,2.26893,32900000.0
2005-10-28 02:05:00,2.26903,2.2692,2.26895,2.26916,64400000.0
2005-10-28 02:06:00,2.26884,2.2689,2.26857,2.2689,19400000.0
2005-10-28 02:07:00,2.26878,2.26942,2.26878,2.26942,25300000.0
2005-10-28 02:08:00,2.26926,2.26988,2.26924,2.26959,39000000.0
2005-10-28 02:09:00,2.26985,2.26985,2.26918,2.26918,21000000.0
2005-10-28 02:10:00,2.26921,2.26923,2.26901,2.26923,27400000.0
2005-10-28 02:11:00,2.26915,2.2694,2.26906,2.26928,41800000.0
2005-10-28 02:12:00,2.26888,2.26903,2.2686,2.26881,17800000.0
2005-10-28 02:13:00,2.26936,2.26974,2.26936,2.26974,15900000.0
2005-10-28 02:14:00,2.26975,2.26978,2.26936,2.26978,18400000.0
2005-10-28 02:15:00,2.27,2.27,2.26972,2.26992,41800000.0
2005-10-28 02:16:00,2.2695,2.26984,2.26908,2.26984,37000000.0
2005-10-28 02:17:00,2.26963,2.26992,2.26954,2.26967,40600000.0
2005-10-28 02:18:00,2.26856,2.26963,2.26853,2.26963,50800000.0
2005-10-28 02:19:00,2.26958,2.26982,2.26931,2.26931,96400000.0
2005-10-28 02:20:00,2.26932,2.26934,2.26912,2.26921,24800000.0
2005-10-28 02:21:00,2.26918,2.2695,2.26912,2.26935,41200000.0
2005-10-28 02:22:00,2.26947,2.26947,2.26864,2.26932,40899999.0
2005-10-28 02:23:00,2.26931,2.26931,2.26881,2.26881,25100000.0
2005-10-28 02:24:00,2.26899,2.26941,2.26879,2.26941,45200000.0
2005-10-28 02:25:00,2.26933,2.26992,2.26915,2.26982,26300000.0
2005-10-28 02:26:00,2.26961,2.26961,2.26818,2.26835,28100000.0
2005-10-28 02:27:00,2.26811,2.26854,2.26809,2.26839,27000000.0
2005-10-28 02:28:00,2.26838,2.26877,2.26813,2.26877,15600000.0
2005-10-28 02:29:00,2.26887,2.26887,2.26843,2.26843,45300000.0
2005-10-28 02:30:00,2.26828,2.26828,2.26792,2.26821,25400000.0
2005-10-28 02:31:00,2.26833,2.26854,2.26819,2.26841,31200000.0
2005-10-28 02:32:00,2.26815,2.26829,2.26793,2.26825,31000000.0
2005-10-28 02:33:00,2.2684,2.26845,2.26814,2.26814,30100000.0
2005-10-28 02:34:00,2.26827,2.26827,2.26748,2.26772,49300001.0
2005-10-28 02:35:00,2.26792,2.2682,2.26756,2.26771,28600000.0
2005-10-28 02:36:00,2.26837,2.26837,2.26788,2.26808,19600000.0
2005-10-28 02:37:00,2.26767,2.26807,2.26737,2.26807,44100000.0
2005-10-28 02:38:00,2.26819,2.26819,2.26783,2.26793,28300000.0
2005-10-28 02:39:00,2.26768,2.26803,2.26753,2.26801,18800000.0
2005-10-28 02:40:00,2.26803,2.26803,2.26766,2.26801,48900000.0
2005-10-28 02:41:00,2.26782,2.26791,2.26747,2.26785,37400000.0
2005-10-28 02:42:00,2.26779,2.26795,2.26776,2.26783,36300000.0
2005-10-28 02:43:00,2.26771,2.26778,2.26749,2.26751,32200000.0
2005-10-28 02:44:00,2.26749,2.26749,2.26697,2.26713,29400000.0
2005-10-28 02:45:00,2.26718,2.26723,2.26692,2.26707,66100000.0
2005-10-28 02:46:00,2.2672,2.26736,2.26711,2.26719,26100000.0
2005-10-28 02:47:00,2.2674,2.2677,2.2674,2.2677,6400000.0
2005-10-28 02:48:00,2.26771,2.26773,2.26741,2.26741,33700000.0
2005-10-28 02:49:00,2.26736,2.26769,2.26735,2.26769,20600000.0
2005-10-28 02:50:00,2.26771,2.26771,2.26745,2.26764,29300000.0
2005-10-28 02:51:00,2.26763,2.26805,2.26763,2.26796,36000000.0
2005-10-28 02:52:00,2.268,2.26809,2.26771,2.26809,33300000.0
2005-10-28 02:53:00,2.26841,2.26841,2.26803,2.26814,29800000.0
2005-10-28 02:54:00,2.26842,2.2691,2.26838,2.2691,27300000.0
2005-10-28 02:55:00,2.26958,2.27003,2.26954,2.26997,38100000.0
2005-10-28 02:56:00,2.27002,2.27015,2.26927,2.26933,20100000.0
2005-10-28 02:57:00,2.26929,2.26929,2.26889,2.26891,44100000.0
2005-10-28 02:58:00,2.26872,2.26873,2.26834,2.26873,34900000.0
2005-10-28 02:59:00,2.26879,2.26912,2.26879,2.26901,45100000.0
2005-10-28 03:00:00,2.26891,2.26994,2.26891,2.2698,24800000.0
2005-10-28 03:01:00,2.26978,2.27038,2.26959,2.27038,29500000.0
2005-10-28 03:02:00,2.27021,2.27021,2.26998,2.27011,18800000.0
2005-10-28 03:03:00,2.27008,2.27046,2.27008,2.27026,35900000.0
2005-10-28 03:04:00,2.27006,2.27051,2.26976,2.27051,30500000.0
2005-10-28 03:05:00,2.27044,2.27055,2.27023,2.27039,44800000.0
2005-10-28 03:06:00,2.27023,2.27076,2.2701,2.27066,35400000.0
2005-10-28 03:07:00,2.27076,2.27079,2.27022,2.27022,32800000.0
2005-10-28 03:08:00,2.27032,2.2706,2.2702,2.27044,31200000.0
2005-10-28 03:09:00,2.27065,2.27093,2.27065,2.27078,36700000.0
2005-10-28 03:10:00,2.27103,2.27132,2.27054,2.27054,32300000.0
2005-10-28 03:11:00,2.27069,2.27069,2.27033,2.27043,55200000.0
2005-10-28 03:12:00,2.2709,2.27107,2.27034,2.27084,23000000.0
2005-10-28 03:13:00,2.27115,2.27115,2.27045,2.27045,28600000.0
2005-10-28 03:14:00,2.27047,2.27047,2.26957,2.26983,40000000.0
2005-10-28 03:15:00,2.26996,2.27055,2.26996,2.27049,34600000.0
2005-10-28 03:16:00,2.2706,2.2706,2.27038,2.27046,25700000.0
2005-10-28 03:17:00,2.27026,2.27032,2.27003,2.27032,16600000.0
2005-10-28 03:18:00,2.27019,2.27019,2.26986,2.26989,20400000.0
2005-10-28 03:19:00,2.27015,2.27019,2.26963,2.27014,50300000.0
2005-10-28 03:20:00,2.27001,2.27012,2.26968,2.27012,22000000.0
2005-10-28 03:21:00,2.26995,2.27032,2.26984,2.27024,49600000.0
2005-10-28 03:22:00,2.27007,2.27032,2.26986,2.27026,35200000.0
2005-10-28 03:23:00,2.27024,2.27033,2.2698,2.2701,30400000.0
2005-10-28 03:24:00,2.27037,2.27037,2.26976,2.27036,35900000.0
2005-10-28 03:25:00,2.27054,2.27054,2.27034,2.27054,19400000.0
2005-10-28 03:26:00,2.27012,2.27012,2.26964,2.27006,50100000.0
2005-10-28 03:27:00,2.27001,2.27025,2.26983,2.27014,36300000.0
2005-10-28 03:28:00,2.27002,2.27021,2.26995,2.27021,59500000.0
2005-10-28 03:29:00,2.27045,2.27068,2.27045,2.27068,11200000.0
2005-10-28 03:30:00,2.27061,2.27076,2.27061,2.27076,23000000.0
2005-10-28 03:31:00,2.27065,2.27076,2.27057,2.27065,29400000.0
2005-10-28 03:32:00,2.2706,2.2706,2.27027,2.27027,44100000.0
2005-10-28 03:33:00,2.2701,2.27017,2.26973,2.26981,42300000.0
2005-10-28 03:34:00,2.26995,2.26995,2.26954,2.26958,42600000.0
2005-10-28 03:35:00,2.26954,2.26954,2.26914,2.26927,54800000.0
2005-10-28 03:36:00,2.26937,2.26956,2.26862,2.26862,42700000.0
2005-10-28 03:37:00,2.26906,2.26929,2.26869,2.26929,26200000.0
2005-10-28 03:38:00,2.26927,2.26938,2.2691,2.26938,35500000.0
2005-10-28 03:39:00,2.26942,2.26942,2.26908,2.26919,22800000.0
2005-10-28 03:40:00,2.26936,2.26947,2.26874,2.26947,33200000.0
2005-10-28 03:41:00,2.26968,2.26972,2.26924,2.26972,55000000.0
2005-10-28 03:42:00,2.26938,2.26969,2.26907,2.26969,35300000.0
2005-10-28 03:43:00,2.26968,2.26968,2.2692,2.26946,23700000.0
2005-10-28 03:44:00,2.26966,2.26978,2.26938,2.26978,45400000.0
2005-10-28 03:45:00,2.26942,2.26954,2.26871,2.26933,47800000.0
2005-10-28 03:46:00,2.2695,2.2695,2.26879,2.26891,26000000.0
2005-10-28 03:47:00,2.26958,2.26958,2.26909,2.26919,16100000.0
2005-10-28 03:48:00,2.26949,2.26949,2.2687,2.26932,30100000.0
2005-10-28 03:49:00,2.2691,2.26973,2.2691,2.26973,22800000.0
2005-10-28 03:50:00,2.26977,2.26982,2.26901,2.26901,30800000.0
2005-10-28 03:51:00,2.26922,2.26969,2.26885,2.26969,21500000.0
2005-10-28 03:52:00,2.26926,2.26926,2.26854,2.2688,21400000.0
2005-10-28 03:53:00,2.26955,2.26971,2.26924,2.26946,28900000.0
2005-10-28 03:54:00,2.26915,2.26965,2.2687,2.26965,34000000.0
2005-10-28 03:55:00,2.26974,2.26977,2.26934,2.26958,37400000.0
2005-10-28 03:56:00,2.26973,2.26995,2.26965,2.26995,33500000.0
2005-10-28 03:57:00,2.26984,2.26984,2.26938,2.26953,27700000.0
2005-10-28 03:58:00,2.26981,2.26981,2.2695,2.26964,29300000.0
2005-10-28 03:59:00,2.27002,2.27002,2.26938,2.26973,52400000.0
2005-10-28 04:00:00,2.26979,2.26986,2.26939,2.26982,20000000.0
2005-10-28 04:01:00,2.26981,2.26985,2.26948,2.26964,24800000.0
2005-10-28 04:02:00,2.26955,2.26996,2.26941,2.26996,34200000.0
2005-10-28 04:03:00,2.26986,2.26986,2.26961,2.26984,17400000.0
2005-10-28 04:04:00,2.26983,2.27003,2.26958,2.27003,16000000.0
2005-10-28 04:05:00,2.27009,2.27011,2.26993,2.27009,22800000.0
2005-10-28 04:06:00,2.26985,2.27001,2.26962,2.26976,28100000.0
2005-10-28 04:07:00,2.26984,2.26993,2.2692,2.26967,48600000.0
2005-10-28 04:08:00,2.27026,2.2703,2.27002,2.27013,20600000.0
2005-10-28 04:09:00,2.26995,2.26995,2.26959,2.26989,20500000.0
2005-10-28 04:10:00,2.26976,2.26991,2.26939,2.26939,33200000.0
2005-10-28 04:11:00,2.26981,2.26994,2.26966,2.26984,36200000.0
2005-10-28 04:12:00,2.26961,2.26962,2.2688,2.2688,31600000.0
2005-10-28 04:13:00,2.26957,2.2697,2.2692,2.2692,19200000.0
2005-10-28 04:14:00,2.26909,2.26942,2.269,2.26942,54400000.0
2005-10-28 04:15:00,2.26933,2.26945,2.26933,2.26938,26100000.0
2005-10-28 04:16:00,2.26954,2.26975,2.26953,2.26962,30100000.0
2005-10-28 04:17:00,2.26964,2.27007,2.26964,2.26991,28900000.0
2005-10-28 04:18:00,2.26987,2.27017,2.26927,2.26939,45000000.0
2005-10-28 04:19:00,2.26996,2.27001,2.26931,2.27001,39500000.0
2005-10-28 04:20:00,2.26951,2.27004,2.2691,2.27004,24800000.0
2005-10-28 04:21:00,2.27022,2.27022,2.26928,2.26988,25100000.0
2005-10-28 04:22:00,2.26955,2.26974,2.26928,2.26974,16200000.0
2005-10-28 04:23:00,2.2699,2.2701,2.26985,2.26999,45400000.0
2005-10-28 04:24:00,2.26972,2.26988,2.26936,2.26971,57000000.0
2005-10-28 04:25:00,2.26993,2.27025,2.2698,2.27005,21100000.0
2005-10-28 04:26:00,2.26954,2.26993,2.2694,2.26993,22200000.0
2005-10-28 04:27:00,2.27019,2.27019,2.26994,2.26999,29400000.0
2005-10-28 04:28:00,2.27,2.27026,2.26981,2.27026,45500000.0
2005-10-28 04:29:00,2.2706,2.27061,2.27022,2.27022,31500000.0
2005-10-28 04:30:00,2.27055,2.27067,2.27018,2.27018,44500000.0
2005-10-28 04:31:00,2.27005,2.27037,2.26954,2.27037,41300000.0
2005-10-28 04:32:00,2.27003,2.27003,2.26943,2.26993,37800000.0
2005-10-28 04:33:00,2.27033,2.27042,2.27023,2.27042,24600000.0
2005-10-28 04:34:00,2.27024,2.27044,2.27006,2.27044,46200001.0
2005-10-28 04:35:00,2.26981,2.2702,2.26972,2.2701,51900000.0
2005-10-28 04:36:00,2.27032,2.27032,2.26925,2.27007,49900000.0
2005-10-28 04:37:00,2.27018,2.27025,2.26957,2.26992,51100000.0
2005-10-28 04:38:00,2.26995,2.26995,2.26958,2.26977,36100000.0
2005-10-28 04:39:00,2.26982,2.26982,2.26889,2.26889,30400000.0
2005-10-28 04:40:00,2.26958,2.27059,2.26958,2.27059,26900000.0
2005-10-28 04:41:00,2.27059,2.27079,2.27059,2.2707,23100000.0
2005-10-28 04:42:00,2.27063,2.27063,2.27031,2.27031,26000000.0
2005-10-28 04:43:00,2.26963,2.27034,2.26946,2.27002,44200000.0
2005-10-28 04:44:00,2.27008,2.27019,2.2699,2.27002,46400000.0
2005-10-28 04:45:00,2.26989,2.26996,2.26965,2.26965,27200000.0
2005-10-28 04:46:00,2.2699,2.26991,2.26933,2.26991,41300000.0
2005-10-28 04:47:00,2.26973,2.26973,2.26931,2.26934,27500000.0
2005-10-28 04:48:00,2.26945,2.26969,2.26929,2.26955,70399999.0
2005-10-28 04:49:00,2.26991,2.27002,2.26903,2.26935,36600001.0
2005-10-28 04:50:00,2.26955,2.26991,2.26955,2.26991,36900000.0
2005-10-28 04:51:00,2.2701,2.2701,2.2695,2.26953,16600000.0
2005-10-28 04:52:00,2.26921,2.26924,2.2688,2.26924,15000000.0
2005-10-28 04:53:00,2.26954,2.26956,2.2694,2.26956,20900000.0
2005-10-28 04:54:00,2.26924,2.26965,2.26902,2.26957,34900000.0
2005-10-28 04:55:00,2.26947,2.26991,2.26907,2.26991,31900000.0
2005-10-28 04:56:00,2.26986,2.26993,2.26968,2.26977,38100000.0
2005-10-28 04:57:00,2.27001,2.27053,2.27001,2.27053,26800000.0
2005-10-28 04:58:00,2.27052,2.27052,2.26992,2.27033,27700000.0
2005-10-28 04:59:00,2.27055,2.27056,2.26968,2.26968,34300000.0
2005-10-28 05:00:00,2.27062,2.2707,2.27009,2.27026,37200000.0
2005-10-28 05:01:00,2.27026,2.27048,2.27013,2.27013,23400000.0
2005-10-28 05:02:00,2.27017,2.2704,2.26997,2.2702,16900000.0
2005-10-28 05:03:00,2.2704,2.27041,2.27022,2.27041,33200000.0
2005-10-28 05:04:00,2.27025,2.27035,2.26998,2.2702,46900000.0
2005-10-28 05:05:00,2.26994,2.27009,2.26963,2.26963,55000000.0
2005-10-28 05:06:00,2.26992,2.27015,2.26966,2.27006,26000000.0
2005-10-28 05:07:00,2.27032,2.27049,2.27006,2.27006,61499999.0
2005-10-28 05:08:00,2.26998,2.27035,2.26969,2.27035,48100000.0
2005-10-28 05:09:00,2.27024,2.27024,2.26958,2.26969,37900000.0
2005-10-28 05:10:00,2.26958,2.27059,2.26958,2.27046,28300000.0
2005-10-28 05:11:00,2.27052,2.27064,2.27023,2.27057,47800000.0
2005-10-28 05:12:00,2.27062,2.27072,2.27039,2.27053,41600000.0
2005-10-28 05:13:00,2.27015,2.27042,2.27001,2.27027,29400000.0
2005-10-28 05:14:00,2.27027,2.27032,2.26983,2.26997,42000000.0
2005-10-28 05:15:00,2.26978,2.27018,2.26961,2.26998,49600000.0
2005-10-28 05:16:00,2.27,2.27,2.26933,2.26955,36000000.0
2005-10-28 05:17:00,2.26917,2.26961,2.26906,2.2692,37100000.0
2005-10-28 05:18:00,2.26966,2.26986,2.26921,2.26953,37300000.0
2005-10-28 05:19:00,2.26962,2.26983,2.26936,2.26983,39400000.0
2005-10-28 05:20:00,2.26967,2.26967,2.26892,2.26936,40900000.0
2005-10-28 05:21:00,2.26955,2.26957,2.26915,2.26957,24900000.0
2005-10-28 05:22:00,2.26937,2.26967,2.26914,2.26914,33000000.0
2005-10-28 05:23:00,2.26888,2.26971,2.26877,2.26971,36600000.0
2005-10-28 05:24:00,2.26962,2.26974,2.26935,2.26956,21500000.0
2005-10-28 05:25:00,2.26975,2.26985,2.2696,2.2696,21800000.0
2005-10-28 05:26:00,2.26919,2.26946,2.26915,2.2693,37700000.0
2005-10-28 05:27:00,2.26929,2.26949,2.26927,2.26949,24900000.0
2005-10-28 05:28:00,2.26977,2.26977,2.26922,2.26922,21000000.0
2005-10-28 05:29:00,2.26955,2.26955,2.26907,2.26949,25500000.0
2005-10-28 05:30:00,2.26945,2.26982,2.26905,2.26918,30000000.0
2005-10-28 05:31:00,2.26925,2.2697,2.26913,2.26929,29700000.0
2005-10-28 05:32:00,2.2694,2.26955,2.26925,2.26948,22400000.0
2005-10-28 05:33:00,2.26962,2.26962,2.26899,2.26913,49700000.0
2005-10-28 05:34:00,2.26888,2.26902,2.26876,2.26902,16400000.0
2005-10-28 05:35:00,2.26902,2.26902,2.26841,2.2685,16000000.0
2005-10-28 05:36:00,2.26909,2.26921,2.26896,2.26913,43600000.0
2005-10-28 05:37:00,2.26921,2.26921,2.26887,2.2691,20800000.0
2005-10-28 05:38:00,2.26926,2.26926,2.26841,2.2687,54900001.0
2005-10-28 05:39:00,2.26858,2.2691,2.26857,2.26898,33600000.0
2005-10-28 05:40:00,2.26872,2.26872,2.26833,2.2687,29200000.0
2005-10-28 05:41:00,2.26859,2.26885,2.26853,2.2688,45200000.0
2005-10-28 05:42:00,2.26851,2.2689,2.26841,2.2689,35600000.0
2005-10-28 05:43:00,2.26887,2.26907,2.26859,2.26888,43000000.0
2005-10-28 05:44:00,2.26873,2.26878,2.2685,2.26859,27200000.0
2005-10-28 05:45:00,2.26906,2.26918,2.26895,2.26898,25500000.0
2005-10-28 05:46:00,2.26873,2.26873,2.26846,2.26847,45000000.0
2005-10-28 05:47:00,2.26844,2.26867,2.26813,2.26813,49200000.0
2005-10-28 05:48:00,2.26828,2.26919,2.26814,2.26917,47200000.0
2005-10-28 05:49:00,2.26868,2.26905,2.26862,2.26905,33000000.0
2005-10-28 05:50:00,2.26895,2.26902,2.26797,2.2686,47500000.0
2005-10-28 05:51:00,2.26882,2.26883,2.26787,2.26788,50400000.0
2005-10-28 05:52:00,2.26811,2.26878,2.26797,2.26878,51300000.0
2005-10-28 05:53:00,2.26877,2.26905,2.26861,2.26873,53400000.0
2005-10-28 05:54:00,2.2681,2.26862,2.2681,2.26843,34400000.0
2005-10-28 05:55:00,2.26872,2.26882,2.26818,2.26818,39600000.0
2005-10-28 05:56:00,2.26798,2.26842,2.26785,2.26836,61200000.0
2005-10-28 05:57:00,2.2685,2.26882,2.26787,2.26791,18500000.0
2005-10-28 05:58:00,2.26857,2.26906,2.26834,2.2689,58900000.0
2005-10-28 05:59:00,2.26923,2.26925,2.2691,2.26915,38400000.0
2005-10-28 06:00:00,2.2688,2.26901,2.2685,2.26888,46600000.0
2005-10-28 06:01:00,2.26912,2.26923,2.26842,2.26915,31600000.0
2005-10-28 06:02:00,2.26867,2.26895,2.26824,2.26895,38500000.0
2005-10-28 06:03:00,2.26868,2.26917,2.26844,2.26844,48000001.0
2005-10-28 06:04:00,2.26947,2.26947,2.26819,2.26835,41400000.0
2005-10-28 06:05:00,2.26908,2.26939,2.26908,2.26939,21500000.0
2005-10-28 06:06:00,2.26937,2.26937,2.26842,2.26918,29600000.0
2005-10-28 06:07:00,2.2691,2.26928,2.26896,2.26896,38600000.0
2005-10-28 06:08:00,2.26949,2.26949,2.26918,2.26937,18300000.0
2005-10-28 06:09:00,2.26913,2.26913,2.26834,2.26893,13700000.0
2005-10-28 06:10:00,2.26885,2.26931,2.26875,2.26923,30600000.0
2005-10-28 06:11:00,2.26908,2.26943,2.26894,2.26894,34300000.0
2005-10-28 06:12:00,2.2686,2.26915,2.2686,2.26907,35600000.0
2005-10-28 06:13:00,2.26935,2.26935,2.26868,2.26897,41000000.0
2005-10-28 06:14:00,2.26897,2.26912,2.2684,2.26861,64100000.0
2005-10-28 06:15:00,2.26891,2.26924,2.26876,2.26891,40900000.0
2005-10-28 06:16:00,2.26978,2.26978,2.26961,2.26978,6000000.0
2005-10-28 06:17:00,2.2691,2.26994,2.26886,2.26975,34400000.0
2005-10-28 06:18:00,2.26965,2.26983,2.26938,2.26954,51400000.0
2005-10-28 06:19:00,2.26964,2.26983,2.26922,2.26963,43800000.0
2005-10-28 06:20:00,2.26999,2.27016,2.26952,2.27015,30900000.0
2005-10-28 06:21:00,2.2701,2.27044,2.2701,2.27044,24700000.0
2005-10-28 06:22:00,2.26972,2.2704,2.2692,2.2704,29900000.0
2005-10-28 06:23:00,2.27038,2.27054,2.27003,2.27025,30700000.0
2005-10-28 06:24:00,2.27036,2.27061,2.27036,2.27061,28400000.0
2005-10-28 06:25:00,2.2703,2.27048,2.26989,2.27041,30000000.0
2005-10-28 06:26:00,2.27061,2.27081,2.27056,2.2706,27000000.0
2005-10-28 06:27:00,2.26973,2.27066,2.26956,2.27066,30000000.0
2005-10-28 06:28:00,2.27072,2.27072,2.27029,2.27071,37400000.0
2005-10-28 06:29:00,2.27086,2.27086,2.27042,2.27072,26700000.0
2005-10-28 06:30:00,2.27053,2.27084,2.27037,2.27074,19400000.0
2005-10-28 06:31:00,2.27079,2.27096,2.27053,2.27096,58200001.0
2005-10-28 06:32:00,2.27115,2.27115,2.27033,2.27091,22200000.0
2005-10-28 06:33:00,2.2711,2.27124,2.27072,2.27075,32600000.0
2005-10-28 06:34:00,2.27124,2.27146,2.27124,2.27128,26500000.0
2005-10-28 06:35:00,2.27103,2.27103,2.27077,2.27077,9900000.0
2005-10-28 06:36:00,2.27039,2.27099,2.27026,2.27093,37500000.0
2005-10-28 06:37:00,2.27074,2.27087,2.27041,2.27087,24300000.0
2005-10-28 06:38:00,2.27025,2.27071,2.27025,2.27071,64700000.0
2005-10-28 06:39:00,2.27087,2.271,2.27077,2.27077,16900000.0
2005-10-28 06:40:00,2.27079,2.27092,2.2706,2.27075,49200001.0
2005-10-28 06:41:00,2.27088,2.27098,2.27074,2.27075,35400000.0
2005-10-28 06:42:00,2.27053,2.27068,2.27028,2.27039,43600000.0
2005-10-28 06:43:00,2.27044,2.27059,2.27024,2.27033,28500000.0
2005-10-28 06:44:00,2.27089,2.27093,2.27075,2.27089,42700000.0
2005-10-28 06:45:00,2.27082,2.27096,2.27034,2.27063,43300000.0
2005-10-28 06:46:00,2.2708,2.27094,2.27049,2.27058,33000000.0
2005-10-28 06:47:00,2.27057,2.2709,2.27022,2.27074,32900000.0
2005-10-28 06:48:00,2.27094,2.27094,2.27048,2.27058,33400000.0
2005-10-28 06:49:00,2.27116,2.27131,2.27111,2.27125,61900001.0
2005-10-28 06:50:00,2.27124,2.27133,2.27071,2.27133,24700000.0
2005-10-28 06:51:00,2.27082,2.27121,2.2706,2.271,27600000.0
2005-10-28 06:52:00,2.2712,2.2712,2.27069,2.27083,34600000.0
2005-10-28 06:53:00,2.27141,2.27152,2.2714,2.2714,37600000.0
2005-10-28 06:54:00,2.2706,2.27141,2.2706,2.27094,44800000.0
2005-10-28 06:55:00,2.27106,2.27125,2.27075,2.27076,33200000.0
2005-10-28 06:56:00,2.27155,2.27155,2.27128,2.27128,29900000.0
2005-10-28 06:57:00,2.27115,2.27129,2.27091,2.27115,40400000.0
2005-10-28 06:58:00,2.27129,2.27141,2.27081,2.27126,44100000.0
2005-10-28 06:59:00,2.27142,2.27148,2.27091,2.27091,27400000.0
2005-10-28 07:00:00,2.27141,2.27153,2.2712,2.27149,33500000.0
2005-10-28 07:01:00,2.27137,2.27142,2.27122,2.27142,29100000.0
2005-10-28 07:02:00,2.27146,2.27146,2.27133,2.27143,26600000.0
2005-10-28 07:03:00,2.27129,2.2713,2.27113,2.27117,27600000.0
2005-10-28 07:04:00,2.27098,2.27098,2.27014,2.27033,58600000.0
2005-10-28 07:05:00,2.27036,2.27085,2.27014,2.27067,44800000.0
2005-10-28 07:06:00,2.27062,2.27062,2.27036,2.27036,31200000.0
2005-10-28 07:07:00,2.27026,2.27076,2.27009,2.27076,26600000.0
2005-10-28 07:08:00,2.27034,2.27074,2.27018,2.27018,22300000.0
2005-10-28 07:09:00,2.27077,2.27077,2.2704,2.27069,27900000.0
2005-10-28 07:10:00,2.27031,2.27058,2.26998,2.27058,42400001.0
2005-10-28 07:11:00,2.27067,2.27067,2.27,2.27064,41800000.0
2005-10-28 07:12:00,2.27067,2.27076,2.27056,2.27064,44500000.0
2005-10-28 07:13:00,2.27047,2.27099,2.27008,2.27099,41900000.0
2005-10-28 07:14:00,2.27062,2.27099,2.27056,2.27093,26600000.0
2005-10-28 07:15:00,2.2709,2.2709,2.27001,2.27001,30400000.0
2005-10-28 07:16:00,2.2707,2.27082,2.27044,2.27082,26700000.0
2005-10-28 07:17:00,2.27038,2.27067,2.27011,2.27048,50800000.0
2005-10-28 07:18:00,2.26996,2.27064,2.26992,2.27062,35400000.0
2005-10-28 07:19:00,2.26968,2.27076,2.26967,2.27076,35300000.0
2005-10-28 07:20:00,2.27051,2.27088,2.2702,2.27052,31600000.0
2005-10-28 07:21:00,2.27107,2.27136,2.27105,2.27129,25600000.0
2005-10-28 07:22:00,2.2709,2.27117,2.27063,2.27109,26400000.0
2005-10-28 07:23:00,2.2712,2.27138,2.2712,2.27128,12000000.0
2005-10-28 07:24:00,2.2715,2.27157,2.27132,2.27157,50900000.0
2005-10-28 07:25:00,2.27103,2.27143,2.27092,2.2714,35500000.0
2005-10-28 07:26:00,2.2715,2.27191,2.2715,2.27175,21500000.0
2005-10-28 07:27:00,2.27147,2.27147,2.27053,2.27065,28300000.0
2005-10-28 07:28:00,2.27131,2.27169,2.27115,2.27167,64799998.0
2005-10-28 07:29:00,2.27167,2.27168,2.27152,2.27161,28500000.0
2005-10-28 07:30:00,2.27169,2.27169,2.27125,2.27132,57400000.0
2005-10-28 07:31:00,2.27141,2.27156,2.27111,2.27115,29100000.0
2005-10-28 07:32:00,2.27142,2.27142,2.27096,2.27121,21300000.0
2005-10-28 07:33:00,2.27148,2.27164,2.2714,2.27164,13800000.0
2005-10-28 07:34:00,2.27144,2.27149,2.27072,2.27085,48200000.0
2005-10-28 07:35:00,2.27096,2.27171,2.27086,2.2714,31900000.0
2005-10-28 07:36:00,2.27155,2.27155,2.27099,2.27099,53600001.0
2005-10-28 07:37:00,2.27111,2.27126,2.27059,2.27109,17200000.0
2005-10-28 07:38:00,2.27116,2.27119,2.27072,2.27119,24600000.0
2005-10-28 07:39:00,2.27117,2.27144,2.27116,2.27144,34500000.0
2005-10-28 07:40:00,2.27124,2.27152,2.27088,2.27152,28700000.0
2005-10-28 07:41:00,2.27144,2.27183,2.27131,2.27172,50300000.0
2005-10-28 07:42:00,2.27185,2.2721,2.27177,2.27205,33900000.0
2005-10-28 07:43:00,2.27217,2.27217,2.27136,2.27183,41100000.0
2005-10-28 07:44:00,2.27187,2.27201,2.27146,2.27201,17600000.0
2005-10-28 07:45:00,2.27226,2.27239,2.27209,2.27209,52200000.0
2005-10-28 07:46:00,2.2719,2.27216,2.27115,2.27216,25000000.0
2005-10-28 07:47:00,2.27202,2.27238,2.27155,2.27234,44500000.0
2005-10-28 07:48:00,2.27232,2.27242,2.27209,2.27217,50600000.0
2005-10-28 07:49:00,2.27196,2.27207,2.27177,2.2719,23200000.0
2005-10-28 07:50:00,2.27201,2.27201,2.27173,2.27175,35000000.0
2005-10-28 07:51:00,2.27158,2.27158,2.27129,2.27129,45400000.0
2005-10-28 07:52:00,2.27141,2.27159,2.27096,2.27096,36000000.0
2005-10-28 07:53:00,2.27072,2.27087,2.2707,2.27086,65600000.0
2005-10-28 07:54:00,2.27073,2.27081,2.2706,2.27069,28100000.0
2005-10-28 07:55:00,2.27074,2.27099,2.27062,2.2708,31900000.0
2005-10-28 07:56:00,2.27072,2.27091,2.27072,2.27077,20000000.0
2005-10-28 07:57:00,2.27077,2.27079,2.27062,2.27062,58800000.0
2005-10-28 07:58:00,2.27097,2.27097,2.2701,2.27013,33800000.0
2005-10-28 07:59:00,2.27073,2.27103,2.27073,2.27088,24900000.0
2005-10-28 08:00:00,2.27087,2.27087,2.27025,2.27086,35500000.0
2005-10-28 08:01:00,2.27075,2.27107,2.27038,2.27097,55900000.0
2005-10-28 08:02:00,2.27093,2.27106,2.27093,2.27093,31400000.0
2005-10-28 08:03:00,2.27049,2.2709,2.27037,2.27074,31200000.0
2005-10-28 08:04:00,2.27064,2.27064,2.27051,2.27058,43800000.0
2005-10-28 08:05:00,2.27008,2.27048,2.26994,2.27048,27500000.0
2005-10-28 08:06:00,2.27055,2.27056,2.27039,2.27043,49500000.0
2005-10-28 08:07:00,2.2703,2.2703,2.26999,2.27005,18900000.0
2005-10-28 08:08:00,2.27009,2.27032,2.26999,2.27031,35700000.0
2005-10-28 08:09:00,2.27036,2.27051,2.27023,2.27027,45300000.0
2005-10-28 08:10:00,2.2703,2.27037,2.26906,2.26953,34400000.0
2005-10-28 08:11:00,2.27048,2.27057,2.27048,2.27048,9600000.0
2005-10-28 08:12:00,2.27063,2.27063,2.27038,2.27053,48600000.0
2005-10-28 08:13:00,2.27018,2.27022,2.26989,2.26999,34100000.0
2005-10-28 08:14:00,2.26993,2.27012,2.26953,2.27007,39100000.0
2005-10-28 08:15:00,2.2701,2.27042,2.26973,2.27042,42800000.0
2005-10-28 08:16:00,2.27037,2.27038,2.27019,2.27019,18400000.0
2005-10-28 08:17:00,2.2701,2.2701,2.26978,2.26981,24400000.0
2005-10-28 08:18:00,2.26975,2.26975,2.26926,2.2697,17200000.0
2005-10-28 08:19:00,2.26984,2.26986,2.26932,2.26963,27800000.0
2005-10-28 08:20:00,2.26974,2.26989,2.26974,2.26983,46300000.0
2005-10-28 08:21:00,2.26974,2.26978,2.26963,2.26969,24000000.0
2005-10-28 08:22:00,2.26934,2.26963,2.26893,2.26958,31200000.0
2005-10-28 08:23:00,2.26961,2.2699,2.26944,2.26944,30600000.0
2005-10-28 08:24:00,2.26916,2.26975,2.26916,2.26955,32100000.0
2005-10-28 08:25:00,2.26966,2.26989,2.26955,2.26989,33300000.0
2005-10-28 08:26:00,2.27002,2.27048,2.27002,2.27048,23600000.0
2005-10-28 08:27:00,2.27044,2.27044,2.27001,2.27019,36200000.0
2005-10-28 08:28:00,2.27015,2.27015,2.26973,2.26975,59200000.0
2005-10-28 08:29:00,2.26989,2.26999,2.26955,2.26963,33400000.0
2005-10-28 08:30:00,2.26964,2.26982,2.26769,2.26776,16400000.0
2005-10-28 08:31:00,2.26798,2.26798,2.26767,2.26778,56600000.0
2005-10-28 08:32:00,2.26755,2.26829,2.26755,2.2682,36600000.0
2005-10-28 08:33:00,2.26838,2.26851,2.26826,2.26826,45399999.0
2005-10-28 08:34:00,2.26823,2.26828,2.268,2.26828,34800000.0
2005-10-28 08:35:00,2.26838,2.26848,2.26806,2.26826,39300000.0
2005-10-28 08:36:00,2.26838,2.26855,2.26817,2.26855,25400000.0
2005-10-28 08:37:00,2.26856,2.26893,2.26844,2.26893,41700000.0
2005-10-28 08:38:00,2.26897,2.26918,2.26883,2.26893,33000000.0
2005-10-28 08:39:00,2.26895,2.26904,2.26848,2.26848,21900000.0
2005-10-28 08:40:00,2.26831,2.26873,2.26831,2.26873,24200000.0
2005-10-28 08:41:00,2.26864,2.26873,2.26829,2.26833,29100000.0
2005-10-28 08:42:00,2.26849,2.26864,2.26849,2.26864,4800000.0
2005-10-28 08:43:00,2.26876,2.26898,2.26842,2.26842,38500000.0
2005-10-28 08:44:00,2.2683,2.26884,2.2683,2.26858,36400000.0
2005-10-28 08:45:00,2.26845,2.26872,2.26845,2.26871,27700000.0
2005-10-28 08:46:00,2.26864,2.26868,2.26848,2.26848,28900000.0
2005-10-28 08:47:00,2.26855,2.26855,2.26757,2.26757,43200000.0
2005-10-28 08:48:00,2.26753,2.26769,2.26753,2.26764,21500000.0
2005-10-28 08:49:00,2.26761,2.26774,2.26751,2.26772,27000000.0
2005-10-28 08:50:00,2.26781,2.26825,2.26781,2.26808,32000000.0
2005-10-28 08:51:00,2.26807,2.26835,2.26785,2.26797,48100000.0
2005-10-28 08:52:00,2.26802,2.26824,2.26788,2.26818,46400000.0
2005-10-28 08:53:00,2.26816,2.26816,2.26771,2.26771,28300000.0
2005-10-28 08:54:00,2.2677,2.26813,2.2677,2.26813,18100000.0
2005-10-28 08:55:00,2.26845,2.26857,2.26838,2.26857,24000000.0
2005-10-28 08:56:00,2.26859,2.26885,2.26852,2.26864,25700000.0
2005-10-28 08:57:00,2.26878,2.2691,2.26877,2.26885,56000000.0
2005-10-28 08:58:00,2.26902,2.26902,2.26851,2.26858,31700000.0
2005-10-28 08:59:00,2.26856,2.26885,2.26854,2.26885,25900000.0
2005-10-28 09:00:00,2.26891,2.26956,2.26891,2.26956,32300000.0
2005-10-28 09:01:00,2.26965,2.26965,2.26949,2.26956,24400000.0
2005-10-28 09:02:00,2.26945,2.26999,2.26945,2.2698,24000000.0
2005-10-28 09:03:00,2.26939,2.26986,2.26926,2.26986,20200000.0
2005-10-28 09:04:00,2.26966,2.26967,2.26916,2.2696,45900000.0
2005-10-28 09:05:00,2.26962,2.26988,2.26939,2.26988,20100000.0
2005-10-28 09:06:00,2.27013,2.27047,2.27013,2.27038,28000000.0
2005-10-28 09:07:00,2.27047,2.2707,2.27026,2.27045,22400000.0
2005-10-28 09:08:00,2.27015,2.27024,2.26981,2.27022,39200000.0
2005-10-28 09:09:00,2.27015,2.27015,2.26984,2.27008,35600000.0
2005-10-28 09:10:00,2.2701,2.2701,2.26967,2.26967,33200000.0
2005-10-28 09:11:00,2.26965,2.26972,2.26932,2.26932,25600000.0
2005-10-28 09:12:00,2.26881,2.26895,2.26876,2.26888,28300000.0
2005-10-28 09:13:00,2.26865,2.26885,2.26864,2.26864,32000000.0
2005-10-28 09:14:00,2.26838,2.26867,2.26838,2.26867,12600000.0
2005-10-28 09:15:00,2.26887,2.26887,2.26803,2.26829,27700000.0
2005-10-28 09:16:00,2.26823,2.26829,2.26795,2.26795,25800000.0
2005-10-28 09:17:00,2.26787,2.26803,2.26787,2.26792,14200000.0
2005-10-28 09:18:00,2.26786,2.26803,2.26752,2.26752,14700000.0
2005-10-28 09:19:00,2.26739,2.26763,2.26711,2.26711,38000000.0
2005-10-28 09:20:00,2.26744,2.26744,2.26712,2.26722,30000000.0
2005-10-28 09:21:00,2.26744,2.26744,2.26704,2.26704,33500000.0
2005-10-28 09:22:00,2.26715,2.26743,2.267,2.26732,74100000.0
2005-10-28 09:23:00,2.26745,2.26794,2.26745,2.26794,18800000.0
2005-10-28 09:24:00,2.26778,2.26778,2.26748,2.26778,30200000.0
2005-10-28 09:25:00,2.2676,2.26779,2.26755,2.26779,44900000.0
2005-10-28 09:26:00,2.26784,2.26784,2.26773,2.26774,23300000.0
2005-10-28 09:27:00,2.26796,2.26796,2.26746,2.26774,11200000.0
2005-10-28 09:28:00,2.26797,2.26804,2.26761,2.268,30700000.0
2005-10-28 09:29:00,2.26804,2.26836,2.26804,2.26825,26800000.0
2005-10-28 09:30:00,2.26818,2.26832,2.26816,2.26817,35900001.0
2005-10-28 09:31:00,2.26839,2.26877,2.26839,2.26866,19800000.0
2005-10-28 09:32:00,2.26875,2.26885,2.26863,2.26867,49800000.0
2005-10-28 09:33:00,2.26877,2.26881,2.26871,2.26878,43100000.0
2005-10-28 09:34:00,2.26893,2.26941,2.26885,2.26941,21000000.0
2005-10-28 09:35:00,2.26947,2.26947,2.26932,2.26934,31900000.0
2005-10-28 09:36:00,2.26944,2.26973,2.26942,2.26942,78600000.0
2005-10-28 09:37:00,2.26928,2.2694,2.26909,2.26909,48300000.0
2005-10-28 09:38:00,2.26907,2.2692,2.26891,2.26904,24800000.0
2005-10-28 09:39:00,2.26906,2.26906,2.26886,2.26891,48200000.0
2005-10-28 09:40:00,2.26895,2.26902,2.26863,2.26863,49400000.0
2005-10-28 09:41:00,2.2688,2.26883,2.26769,2.26787,24000000.0
2005-10-28 09:42:00,2.26797,2.2683,2.26776,2.2683,37800000.0
2005-10-28 09:43:00,2.26815,2.26815,2.2679,2.26793,30900000.0
2005-10-28 09:44:00,2.26797,2.26814,2.26788,2.26809,30800000.0
2005-10-28 09:45:00,2.26806,2.26828,2.26804,2.26819,25200000.0
2005-10-28 09:46:00,2.26819,2.26819,2.26752,2.26752,17600000.0
2005-10-28 09:47:00,2.26707,2.26707,2.26645,2.26645,27300000.0
2005-10-28 09:48:00,2.26652,2.26691,2.26652,2.26677,42800000.0
2005-10-28 09:49:00,2.26686,2.26697,2.26668,2.2668,21300000.0
2005-10-28 09:50:00,2.26687,2.26687,2.26645,2.2666,31400000.0
2005-10-28 09:51:00,2.26667,2.26667,2.26628,2.26628,31400000.0
2005-10-28 09:52:00,2.26642,2.26642,2.26611,2.26642,33500000.0
2005-10-28 09:53:00,2.26605,2.26665,2.26578,2.26653,52800000.0
2005-10-28 09:54:00,2.26649,2.26649,2.26591,2.26591,32400000.0
2005-10-28 09:55:00,2.26576,2.266,2.26564,2.266,24100000.0
2005-10-28 09:56:00,2.26621,2.26633,2.26592,2.26619,35400000.0
2005-10-28 09:57:00,2.26622,2.26648,2.26622,2.26636,61000000.0
2005-10-28 09:58:00,2.2664,2.26653,2.26619,2.26644,26000000.0
2005-10-28 09:59:00,2.26658,2.26658,2.26606,2.26606,22200000.0
2005-10-28 10:00:00,2.26595,2.26612,2.26553,2.26553,48800000.0
2005-10-28 10:01:00,2.26567,2.2657,2.26533,2.26533,18800000.0
2005-10-28 10:02:00,2.26527,2.26553,2.26527,2.2654,21200000.0
2005-10-28 10:03:00,2.26546,2.26583,2.26546,2.26555,19100000.0
2005-10-28 10:04:00,2.26577,2.26577,2.26508,2.26556,30400000.0
2005-10-28 10:05:00,2.26575,2.26588,2.26562,2.26562,33000000.0
2005-10-28 10:06:00,2.26561,2.26564,2.26554,2.26561,23600000.0
2005-10-28 10:07:00,2.26581,2.26586,2.26562,2.26564,49900000.0
2005-10-28 10:08:00,2.2656,2.26574,2.2655,2.26555,40900000.0
2005-10-28 10:09:00,2.26561,2.26574,2.26542,2.26556,29600000.0
2005-10-28 10:10:00,2.26559,2.26559,2.26517,2.2654,19500000.0
2005-10-28 10:11:00,2.26556,2.26568,2.2655,2.26566,26800000.0
2005-10-28 10:12:00,2.26557,2.26557,2.2649,2.26548,24300000.0
2005-10-28 10:13:00,2.26574,2.26607,2.26564,2.26593,41300000.0
2005-10-28 10:14:00,2.26599,2.26609,2.26582,2.26603,36000000.0
2005-10-28 10:15:00,2.26618,2.26624,2.26598,2.26613,36900000.0
2005-10-28 10:16:00,2.26607,2.26665,2.26607,2.26665,51900000.0
2005-10-28 10:17:00,2.2665,2.26652,2.26622,2.26652,40700000.0
2005-10-28 10:18:00,2.26623,2.26623,2.26587,2.26598,36200000.0
2005-10-28 10:19:00,2.26621,2.26664,2.26621,2.26638,55200000.0
2005-10-28 10:20:00,2.26647,2.26666,2.26647,2.26665,47300000.0
2005-10-28 10:21:00,2.26652,2.26671,2.26635,2.26663,53400001.0
2005-10-28 10:22:00,2.2665,2.26679,2.26594,2.2666,46900000.0
2005-10-28 10:23:00,2.26664,2.26681,2.26656,2.26665,26200000.0
2005-10-28 10:24:00,2.2666,2.26688,2.2666,2.26688,15100000.0
2005-10-28 10:25:00,2.26681,2.26707,2.26677,2.26692,31200000.0
2005-10-28 10:26:00,2.26694,2.26708,2.26686,2.26703,21000000.0
2005-10-28 10:27:00,2.26686,2.26719,2.26686,2.26714,32700000.0
2005-10-28 10:28:00,2.26713,2.26743,2.26713,2.2673,30800000.0
2005-10-28 10:29:00,2.26725,2.26732,2.26708,2.26727,26400000.0
2005-10-28 10:30:00,2.26711,2.26711,2.26693,2.26695,38399999.0
2005-10-28 10:31:00,2.26679,2.26679,2.26639,2.26652,16000000.0
2005-10-28 10:32:00,2.26637,2.26637,2.26593,2.2662,50400000.0
2005-10-28 10:33:00,2.26626,2.26675,2.26602,2.26675,51400000.0
2005-10-28 10:34:00,2.26684,2.26702,2.26666,2.26684,41300000.0
2005-10-28 10:35:00,2.26662,2.26662,2.26638,2.26648,38400000.0
2005-10-28 10:36:00,2.26662,2.26668,2.26616,2.26616,25400000.0
2005-10-28 10:37:00,2.26614,2.2663,2.26594,2.26594,32600000.0
2005-10-28 10:38:00,2.26614,2.26635,2.26605,2.26615,18800000.0
2005-10-28 10:39:00,2.26604,2.26628,2.26587,2.26587,30300000.0
2005-10-28 10:40:00,2.26589,2.26603,2.26542,2.26593,48900000.0
2005-10-28 10:41:00,2.26586,2.2661,2.26541,2.2661,28700000.0
2005-10-28 10:42:00,2.26626,2.26656,2.26614,2.26648,33500000.0
2005-10-28 10:43:00,2.26655,2.26669,2.26645,2.2666,27900000.0
2005-10-28 10:44:00,2.26636,2.26636,2.26574,2.26596,31200000.0
2005-10-28 10:45:00,2.26665,2.26665,2.26621,2.26635,26600000.0
2005-10-28 10:46:00,2.26647,2.26647,2.26627,2.2664,31200000.0
2005-10-28 10:47:00,2.26625,2.26625,2.26589,2.26599,24600000.0
2005-10-28 10:48:00,2.2659,2.26594,2.26497,2.26497,33400000.0
2005-10-28 10:49:00,2.26592,2.26631,2.26592,2.26631,32800000.0
2005-10-28 10:50:00,2.26608,2.26612,2.26596,2.26612,23900000.0
2005-10-28 10:51:00,2.26609,2.26623,2.26595,2.26608,32200000.0
2005-10-28 10:52:00,2.26608,2.26608,2.26575,2.26584,29000000.0
2005-10-28 10:53:00,2.26556,2.26591,2.26538,2.26563,42000000.0
2005-10-28 10:54:00,2.26519,2.26567,2.26519,2.26566,25900000.0
2005-10-28 10:55:00,2.26568,2.26568,2.26546,2.26556,50900000.0
2005-10-28 10:56:00,2.26545,2.2656,2.26515,2.26529,20000000.0
2005-10-28 10:57:00,2.26512,2.26551,2.26494,2.26516,58100000.0
2005-10-28 10:58:00,2.26572,2.26608,2.26572,2.26608,12800000.0
2005-10-28 10:59:00,2.26619,2.26623,2.26599,2.26615,55300000.0
2005-10-28 11:00:00,2.26607,2.26619,2.26587,2.26596,50900000.0
2005-10-28 11:01:00,2.26589,2.26589,2.26542,2.26546,31700000.0
2005-10-28 11:02:00,2.26527,2.26527,2.26428,2.26446,37100000.0
2005-10-28 11:03:00,2.26452,2.2648,2.26427,2.26471,57400000.0
2005-10-28 11:04:00,2.26512,2.26551,2.26507,2.26551,53400000.0
2005-10-28 11:05:00,2.26555,2.26569,2.2654,2.26543,35700000.0
2005-10-28 11:06:00,2.26574,2.26625,2.26572,2.26625,21300000.0
2005-10-28 11:07:00,2.2661,2.26625,2.26605,2.26605,30600000.0
2005-10-28 11:08:00,2.26598,2.26626,2.26598,2.26605,36600000.0
2005-10-28 11:09:00,2.26613,2.26642,2.26608,2.2661,66900000.0
2005-10-28 11:10:00,2.26614,2.26657,2.26614,2.26625,23800000.0
2005-10-28 11:11:00,2.26647,2.26663,2.26629,2.26663,44400000.0
2005-10-28 11:12:00,2.26666,2.26682,2.26665,2.26665,28200000.0
2005-10-28 11:13:00,2.26644,2.26659,2.26624,2.26647,45800000.0
2005-10-28 11:14:00,2.26645,2.26715,2.26632,2.26671,57000000.0
2005-10-28 11:15:00,2.26684,2.26701,2.26647,2.26699,23400000.0
2005-10-28 11:16:00,2.26711,2.26718,2.26696,2.26696,46100000.0
2005-10-28 11:17:00,2.26686,2.26703,2.26664,2.26664,55900000.0
2005-10-28 11:18:00,2.26663,2.26663,2.26645,2.26656,22900000.0
2005-10-28 11:19:00,2.26639,2.26639,2.26622,2.26638,14000000.0
2005-10-28 11:20:00,2.26643,2.2668,2.26635,2.2668,103399999.0
2005-10-28 11:21:00,2.2666,2.26709,2.26655,2.26709,29400000.0
2005-10-28 11:22:00,2.26724,2.26766,2.26724,2.26745,33900000.0
2005-10-28 11:23:00,2.26756,2.26775,2.2673,2.2673,29700000.0
2005-10-28 11:24:00,2.26746,2.26815,2.26746,2.26815,48000000.0
2005-10-28 11:25:00,2.26829,2.26832,2.26793,2.26793,28000000.0
2005-10-28 11:26:00,2.26787,2.26793,2.26762,2.26762,17200000.0
2005-10-28 11:27:00,2.26755,2.26778,2.2675,2.26752,27400000.0
2005-10-28 11:28:00,2.26763,2.2678,2.26735,2.2678,63100000.0
2005-10-28 11:29:00,2.26778,2.26778,2.26743,2.26756,43800000.0
2005-10-28 11:30:00,2.26743,2.26747,2.26699,2.26715,54400000.0
2005-10-28 11:31:00,2.26688,2.26716,2.26688,2.2669,40600000.0
2005-10-28 11:32:00,2.26688,2.26735,2.26688,2.26735,33400000.0
2005-10-28 11:33:00,2.26733,2.26756,2.26731,2.2675,42100000.0
2005-10-28 11:34:00,2.2675,2.26773,2.26732,2.26773,33800000.0
2005-10-28 11:35:00,2.26806,2.26843,2.268,2.26823,50199999.0
2005-10-28 11:36:00,2.26842,2.26858,2.26819,2.26833,45100000.0
2005-10-28 11:37:00,2.26824,2.26824,2.26799,2.26802,27400000.0
2005-10-28 11:38:00,2.26786,2.26801,2.26775,2.26775,47200000.0
2005-10-28 11:39:00,2.26775,2.2681,2.26775,2.26799,71300001.0
2005-10-28 11:40:00,2.26771,2.26772,2.26734,2.26748,36000000.0
2005-10-28 11:41:00,2.26747,2.26782,2.26747,2.26782,26300000.0
2005-10-28 11:42:00,2.26774,2.26815,2.26771,2.26784,35400000.0
2005-10-28 11:43:00,2.26776,2.26788,2.26758,2.26776,39000000.0
2005-10-28 11:44:00,2.26774,2.26774,2.26727,2.2674,46400000.0
2005-10-28 11:45:00,2.26747,2.26758,2.26741,2.26742,31700000.0
2005-10-28 11:46:00,2.26739,2.26746,2.26718,2.26724,31900000.0
2005-10-28 11:47:00,2.26733,2.26733,2.26683,2.26683,34700000.0
2005-10-28 11:48:00,2.2665,2.2665,2.26563,2.26588,29600000.0
2005-10-28 11:49:00,2.26599,2.26611,2.26583,2.26583,38200000.0
2005-10-28 11:50:00,2.26537,2.26544,2.26514,2.26514,34600000.0
2005-10-28 11:51:00,2.26535,2.26535,2.26501,2.26515,31400000.0
2005-10-28 11:52:00,2.26523,2.2654,2.26514,2.2654,32400000.0
2005-10-28 11:53:00,2.26546,2.26595,2.26546,2.26593,39300000.0
2005-10-28 11:54:00,2.266,2.26628,2.266,2.26628,61100000.0
2005-10-28 11:55:00,2.26608,2.26613,2.26532,2.26532,41800000.0
2005-10-28 11:56:00,2.26496,2.26528,2.2649,2.26492,50500000.0
2005-10-28 11:57:00,2.26488,2.26509,2.26471,2.26496,24300000.0
2005-10-28 11:58:00,2.26495,2.26503,2.26483,2.26493,23000000.0
2005-10-28 11:59:00,2.26486,2.26521,2.26477,2.26518,24000000.0
2005-10-28 12:00:00,2.26532,2.26581,2.26529,2.26581,34600000.0
2005-10-28 12:01:00,2.26603,2.26649,2.26603,2.26649,69300000.0
2005-10-28 12:02:00,2.26639,2.2666,2.2663,2.26634,26900000.0
2005-10-28 12:03:00,2.26623,2.26623,2.26607,2.2662,28700000.0
2005-10-28 12:04:00,2.26618,2.26618,2.26564,2.266,45100000.0
2005-10-28 12:05:00,2.26611,2.26625,2.26601,2.2661,44100000.0
2005-10-28 12:06:00,2.26634,2.2664,2.266,2.26632,35700000.0
2005-10-28 12:07:00,2.26638,2.26657,2.26634,2.26643,37100000.0
2005-10-28 12:08:00,2.26634,2.26663,2.26608,2.26663,19600000.0
2005-10-28 12:09:00,2.26678,2.26678,2.26642,2.26646,29200000.0
2005-10-28 12:10:00,2.26655,2.26681,2.26654,2.26672,53799999.0
2005-10-28 12:11:00,2.26665,2.26665,2.2664,2.26652,29200000.0
2005-10-28 12:12:00,2.26659,2.26677,2.26656,2.26674,26500000.0
2005-10-28 12:13:00,2.26663,2.26683,2.26663,2.26682,39500000.0
2005-10-28 12:14:00,2.26684,2.26709,2.26684,2.26688,37100000.0
2005-10-28 12:15:00,2.26708,2.26722,2.26678,2.26681,23400000.0
2005-10-28 12:16:00,2.26676,2.2672,2.26676,2.26694,46800000.0
2005-10-28 12:17:00,2.2672,2.26725,2.26686,2.267,42400000.0
2005-10-28 12:18:00,2.26727,2.26739,2.26704,2.26718,50800000.0
2005-10-28 12:19:00,2.26724,2.26743,2.26715,2.26715,25900000.0
2005-10-28 12:20:00,2.26699,2.26699,2.26671,2.26686,31200000.0
2005-10-28 12:21:00,2.26675,2.26685,2.26668,2.26668,39400000.0
2005-10-28 12:22:00,2.26669,2.26673,2.2666,2.26667,27400000.0
2005-10-28 12:23:00,2.26676,2.26676,2.26642,2.26657,42800000.0
2005-10-28 12:24:00,2.26659,2.26659,2.26588,2.26591,27200000.0
2005-10-28 12:25:00,2.26673,2.26673,2.26624,2.26625,60200000.0
2005-10-28 12:26:00,2.26612,2.26645,2.26612,2.26645,14600000.0
2005-10-28 12:27:00,2.26648,2.26648,2.26613,2.26625,51300000.0
2005-10-28 12:28:00,2.26607,2.26626,2.26591,2.26626,24000000.0
2005-10-28 12:29:00,2.26611,2.26611,2.26545,2.26593,39300000.0
2005-10-28 12:30:00,2.26602,2.26609,2.26549,2.26609,26700000.0
2005-10-28 12:31:00,2.26604,2.26607,2.26583,2.2659,15600000.0
2005-10-28 12:32:00,2.26599,2.26618,2.26592,2.26603,30900000.0
2005-10-28 12:33:00,2.2659,2.26603,2.26575,2.26598,48100000.0
2005-10-28 12:34:00,2.26576,2.26599,2.2657,2.26576,31000000.0
2005-10-28 12:35:00,2.26575,2.26575,2.26545,2.26545,37400000.0
2005-10-28 12:36:00,2.26571,2.26604,2.2657,2.2657,22100000.0
2005-10-28 12:37:00,2.26575,2.26581,2.2649,2.2653,36200000.0
2005-10-28 12:38:00,2.26539,2.26577,2.26484,2.26577,41100000.0
2005-10-28 12:39:00,2.26596,2.26599,2.2658,2.26585,25400000.0
2005-10-28 12:40:00,2.26565,2.26598,2.26524,2.26598,53500000.0
2005-10-28 12:41:00,2.26609,2.26658,2.26554,2.26658,47300000.0
2005-10-28 12:42:00,2.26658,2.26681,2.2665,2.26677,39000000.0
2005-10-28 12:43:00,2.26681,2.26703,2.26672,2.26683,65800000.0
2005-10-28 12:44:00,2.26598,2.26674,2.26589,2.26674,36500000.0
2005-10-28 12:45:00,2.26601,2.26672,2.26601,2.26649,37900000.0
2005-10-28 12:46:00,2.26687,2.26706,2.26675,2.2669,34600000.0
2005-10-28 12:47:00,2.2668,2.26702,2.26679,2.26693,60000000.0
2005-10-28 12:48:00,2.26699,2.26699,2.26646,2.26687,52300000.0
2005-10-28 12:49:00,2.26707,2.26712,2.26685,2.26708,31600000.0
2005-10-28 12:50:00,2.2669,2.26712,2.26646,2.26712,26400000.0
2005-10-28 12:51:00,2.26703,2.2672,2.2669,2.2669,16000000.0
2005-10-28 12:52:00,2.26593,2.26694,2.26589,2.26677,51300000.0
2005-10-28 12:53:00,2.26675,2.26675,2.26633,2.26675,18300000.0
2005-10-28 12:54:00,2.26688,2.26708,2.26671,2.2669,50400000.0
2005-10-28 12:55:00,2.26675,2.26696,2.26656,2.26696,49100000.0
2005-10-28 12:56:00,2.26685,2.26756,2.26685,2.26752,51700000.0
2005-10-28 12:57:00,2.26769,2.26772,2.26724,2.26754,38200000.0
2005-10-28 12:58:00,2.26775,2.26775,2.26748,2.26754,33200000.0
2005-10-28 12:59:00,2.26757,2.2678,2.26757,2.2678,39100000.0
2005-10-28 13:00:00,2.26783,2.26783,2.2675,2.26754,42000000.0
2005-10-28 13:01:00,2.26772,2.26773,2.26694,2.26694,38500000.0
2005-10-28 13:02:00,2.26756,2.2677,2.26679,2.26679,48600000.0
2005-10-28 13:03:00,2.26662,2.26687,2.26643,2.26643,36100000.0
2005-10-28 13:04:00,2.26638,2.26647,2.26622,2.26624,24900000.0
2005-10-28 13:05:00,2.26611,2.26614,2.2659,2.26607,19000000.0
2005-10-28 13:06:00,2.26604,2.26626,2.26597,2.2662,23600000.0
2005-10-28 13:07:00,2.26618,2.26618,2.26554,2.2659,42000000.0
2005-10-28 13:08:00,2.26585,2.26586,2.26562,2.26571,36500000.0
2005-10-28 13:09:00,2.26562,2.26579,2.26554,2.26558,45299999.0
2005-10-28 13:10:00,2.26544,2.26579,2.26537,2.26575,38000000.0
2005-10-28 13:11:00,2.26589,2.26599,2.26575,2.26578,20800000.0
2005-10-28 13:12:00,2.26566,2.2658,2.26553,2.26571,26600000.0
2005-10-28 13:13:00,2.26553,2.26577,2.26538,2.26577,52100000.0
2005-10-28 13:14:00,2.26556,2.26574,2.26526,2.26574,40300000.0
2005-10-28 13:15:00,2.26573,2.26595,2.26537,2.26595,56900000.0
2005-10-28 13:16:00,2.26581,2.2662,2.26581,2.2662,37000000.0
2005-10-28 13:17:00,2.26635,2.26643,2.26606,2.26606,27400000.0
2005-10-28 13:18:00,2.26615,2.26656,2.26615,2.26623,27000000.0
2005-10-28 13:19:00,2.2661,2.2661,2.26572,2.2658,19600000.0
2005-10-28 13:20:00,2.2659,2.26627,2.2659,2.26608,36800000.0
2005-10-28 13:21:00,2.26608,2.26608,2.26552,2.2657,35000000.0
2005-10-28 13:22:00,2.26565,2.26591,2.26556,2.26591,21000000.0
2005-10-28 13:23:00,2.26593,2.266,2.26588,2.266,17300000.0
2005-10-28 13:24:00,2.26605,2.26624,2.26596,2.26596,35000000.0
2005-10-28 13:25:00,2.266,2.26634,2.26595,2.26616,56500000.0
2005-10-28 13:26:00,2.2663,2.26632,2.26596,2.26605,24300000.0
2005-10-28 13:27:00,2.26613,2.26692,2.26613,2.26692,37200000.0
2005-10-28 13:28:00,2.26695,2.26695,2.26667,2.26671,39300000.0
2005-10-28 13:29:00,2.26684,2.26744,2.26684,2.26728,25600000.0
2005-10-28 13:30:00,2.26741,2.26799,2.26741,2.26795,26500000.0
2005-10-28 13:31:00,2.2677,2.26794,2.26767,2.2678,38600000.0
2005-10-28 13:32:00,2.26776,2.26792,2.26771,2.26779,27800000.0
2005-10-28 13:33:00,2.26765,2.26765,2.26685,2.26744,46200000.0
2005-10-28 13:34:00,2.26758,2.26786,2.26758,2.26768,48900000.0
2005-10-28 13:35:00,2.26776,2.26779,2.26749,2.26772,38100000.0
2005-10-28 13:36:00,2.26771,2.26837,2.26768,2.26822,39900000.0
2005-10-28 13:37:00,2.26818,2.26879,2.26818,2.26868,20200000.0
2005-10-28 13:38:00,2.2689,2.2689,2.268,2.26825,49300000.0
2005-10-28 13:39:00,2.2684,2.2688,2.2684,2.26842,40300000.0
2005-10-28 13:40:00,2.26877,2.26877,2.26851,2.26866,44000000.0
2005-10-28 13:41:00,2.26852,2.26858,2.26844,2.26855,28700000.0
2005-10-28 13:42:00,2.26864,2.26885,2.26861,2.26862,39600000.0
2005-10-28 13:43:00,2.26846,2.26878,2.26846,2.26849,41100000.0
2005-10-28 13:44:00,2.26861,2.26885,2.26861,2.26874,40500000.0
2005-10-28 13:45:00,2.26878,2.26921,2.26867,2.26921,23400000.0
2005-10-28 13:46:00,2.26929,2.26937,2.26899,2.26918,45000000.0
2005-10-28 13:47:00,2.26922,2.26922,2.26906,2.26906,26500000.0
2005-10-28 13:48:00,2.26894,2.26942,2.26891,2.2693,33000000.0
2005-10-28 13:49:00,2.2697,2.27033,2.2697,2.27021,24600000.0
2005-10-28 13:50:00,2.27021,2.27029,2.27002,2.27005,41100000.0
2005-10-28 13:51:00,2.26969,2.26969,2.26937,2.26944,30800000.0
2005-10-28 13:52:00,2.26964,2.26964,2.26935,2.26956,48500000.0
2005-10-28 13:53:00,2.26952,2.26969,2.26948,2.26962,37500000.0
2005-10-28 13:54:00,2.26951,2.26975,2.26942,2.26975,52800000.0
2005-10-28 13:55:00,2.26958,2.26958,2.26951,2.26951,18200000.0
2005-10-28 13:56:00,2.26961,2.27009,2.26961,2.27007,47100000.0
2005-10-28 13:57:00,2.27011,2.27012,2.26993,2.27009,37500000.0
2005-10-28 13:58:00,2.26983,2.27025,2.2697,2.27025,39800000.0
2005-10-28 13:59:00,2.27019,2.27021,2.26932,2.26932,41700000.0
2005-10-28 14:00:00,2.26909,2.26976,2.26909,2.26957,33800000.0
2005-10-28 14:01:00,2.26954,2.26971,2.26947,2.26971,28100000.0
2005-10-28 14:02:00,2.26971,2.26988,2.26966,2.26966,32700000.0
2005-10-28 14:03:00,2.26883,2.26944,2.26863,2.26944,32600000.0
2005-10-28 14:04:00,2.2695,2.27,2.26929,2.27,39500000.0
2005-10-28 14:05:00,2.26964,2.26964,2.2692,2.26957,25400000.0
2005-10-28 14:06:00,2.26966,2.26991,2.26953,2.26953,34500000.0
2005-10-28 14:07:00,2.27015,2.27037,2.26997,2.26997,43100000.0
2005-10-28 14:08:00,2.27003,2.27009,2.2698,2.2698,44500000.0
2005-10-28 14:09:00,2.27,2.27034,2.27,2.27012,20000000.0
2005-10-28 14:10:00,2.27006,2.27006,2.26984,2.27003,47900000.0
2005-10-28 14:11:00,2.27009,2.27032,2.27,2.27,58600000.0
2005-10-28 14:12:00,2.27017,2.27017,2.26978,2.2699,16700000.0
2005-10-28 14:13:00,2.27003,2.27024,2.27003,2.27024,29800001.0
2005-10-28 14:14:00,2.27026,2.27026,2.2699,2.27013,37300000.0
2005-10-28 14:15:00,2.27002,2.2702,2.26983,2.2702,31500000.0
2005-10-28 14:16:00,2.27008,2.2701,2.26989,2.2701,13000000.0
2005-10-28 14:17:00,2.27009,2.27021,2.27,2.27002,28600000.0
2005-10-28 14:18:00,2.27037,2.2707,2.27037,2.2707,16700000.0
2005-10-28 14:19:00,2.27061,2.27081,2.27045,2.27045,35500000.0
2005-10-28 14:20:00,2.27052,2.27075,2.27042,2.27068,40600000.0
2005-10-28 14:21:00,2.27052,2.27066,2.27031,2.27046,40800000.0
2005-10-28 14:22:00,2.27067,2.27074,2.27065,2.27065,29600000.0
2005-10-28 14:23:00,2.27062,2.27075,2.2705,2.27058,44600000.0
2005-10-28 14:24:00,2.27049,2.2711,2.27047,2.27092,31900000.0
2005-10-28 14:25:00,2.27079,2.2712,2.27079,2.2712,21600000.0
2005-10-28 14:26:00,2.27099,2.27099,2.27058,2.27091,47000000.0
2005-10-28 14:27:00,2.27098,2.27109,2.27074,2.27109,44600000.0
2005-10-28 14:28:00,2.27052,2.27096,2.27034,2.27078,29600000.0
2005-10-28 14:29:00,2.27055,2.2713,2.27022,2.2713,36100000.0
2005-10-28 14:30:00,2.27089,2.27196,2.27077,2.27174,43800000.0
2005-10-28 14:31:00,2.27233,2.27367,2.27233,2.27359,23800000.0
2005-10-28 14:32:00,2.27342,2.27346,2.2725,2.2725,22800000.0
2005-10-28 14:33:00,2.27202,2.27223,2.27167,2.27167,28500000.0
2005-10-28 14:34:00,2.27154,2.27159,2.27114,2.27114,15200000.0
2005-10-28 14:35:00,2.27075,2.27086,2.27063,2.27068,24500000.0
2005-10-28 14:36:00,2.27049,2.27067,2.27041,2.27058,23100000.0
2005-10-28 14:37:00,2.27025,2.27045,2.27019,2.27035,27600000.0
2005-10-28 14:38:00,2.27034,2.27044,2.26985,2.27044,21400000.0
2005-10-28 14:39:00,2.27058,2.27119,2.27058,2.27119,28000000.0
2005-10-28 14:40:00,2.27141,2.27173,2.27141,2.27152,41600000.0
2005-10-28 14:41:00,2.27143,2.27171,2.27134,2.27135,41900000.0
2005-10-28 14:42:00,2.2713,2.27155,2.27119,2.27138,36700000.0
2005-10-28 14:43:00,2.27129,2.27129,2.27092,2.27117,45500001.0
2005-10-28 14:44:00,2.27135,2.2716,2.27135,2.2716,11000000.0
2005-10-28 14:45:00,2.2715,2.27165,2.2714,2.27149,59600000.0
2005-10-28 14:46:00,2.27164,2.27187,2.27155,2.27155,31100000.0
2005-10-28 14:47:00,2.27193,2.2724,2.27193,2.27219,35100000.0
2005-10-28 14:48:00,2.27243,2.27267,2.27239,2.27267,51000000.0
2005-10-28 14:49:00,2.27315,2.27351,2.27284,2.27306,40900000.0
2005-10-28 14:50:00,2.27318,2.27341,2.27303,2.27309,42300001.0
2005-10-28 14:51:00,2.27314,2.27358,2.27314,2.27332,29500000.0
2005-10-28 14:52:00,2.2732,2.27344,2.2729,2.2729,61700001.0
2005-10-28 14:53:00,2.2726,2.27319,2.2726,2.27297,29100000.0
2005-10-28 14:54:00,2.2726,2.2726,2.272,2.27215,35500000.0
2005-10-28 14:55:00,2.27177,2.27177,2.27132,2.27165,64800000.0
2005-10-28 14:56:00,2.27149,2.2717,2.27133,2.27156,17800000.0
2005-10-28 14:57:00,2.27159,2.27168,2.27083,2.27105,31200000.0
2005-10-28 14:58:00,2.27113,2.27134,2.27098,2.27127,45600000.0
2005-10-28 14:59:00,2.27115,2.27115,2.27099,2.27102,30300000.0
2005-10-28 15:00:00,2.27107,2.27127,2.27063,2.27063,44500000.0
2005-10-28 15:01:00,2.27066,2.27086,2.27056,2.27056,27300000.0
2005-10-28 15:02:00,2.27059,2.27059,2.27017,2.27041,34000000.0
2005-10-28 15:03:00,2.2707,2.27096,2.27068,2.27068,15200000.0
2005-10-28 15:04:00,2.27059,2.27086,2.27042,2.27042,57500000.0
2005-10-28 15:05:00,2.27019,2.27049,2.27011,2.27034,30100000.0
2005-10-28 15:06:00,2.27034,2.27073,2.27034,2.27038,45600000.0
2005-10-28 15:07:00,2.27009,2.27019,2.26991,2.27006,17400000.0
2005-10-28 15:08:00,2.26997,2.27007,2.26979,2.26979,21000000.0
2005-10-28 15:09:00,2.27001,2.27025,2.26988,2.27025,38800000.0
2005-10-28 15:10:00,2.27022,2.27022,2.26967,2.2699,28800000.0
2005-10-28 15:11:00,2.27001,2.27019,2.27001,2.27008,19100000.0
2005-10-28 15:12:00,2.26973,2.26973,2.26925,2.2695,19100000.0
2005-10-28 15:13:00,2.26948,2.26948,2.26928,2.26931,22200000.0
2005-10-28 15:14:00,2.26928,2.26986,2.26908,2.26986,37800000.0
2005-10-28 15:15:00,2.27027,2.27031,2.26965,2.26991,37700000.0
2005-10-28 15:16:00,2.27021,2.2703,2.26974,2.26974,46900000.0
2005-10-28 15:17:00,2.26983,2.26998,2.26977,2.26992,26800000.0
2005-10-28 15:18:00,2.26989,2.26993,2.26953,2.26974,48000000.0
2005-10-28 15:19:00,2.26991,2.27,2.26971,2.26971,35600000.0
2005-10-28 15:20:00,2.26979,2.27008,2.26979,2.27007,23300000.0
2005-10-28 15:21:00,2.27018,2.27019,2.26978,2.26993,42900000.0
2005-10-28 15:22:00,2.26982,2.27011,2.26966,2.26993,28500000.0
2005-10-28 15:23:00,2.2698,2.27001,2.26948,2.26948,32900000.0
2005-10-28 15:24:00,2.26952,2.26978,2.26925,2.2694,46600000.0
2005-10-28 15:25:00,2.26935,2.26935,2.26923,2.26931,28500000.0
2005-10-28 15:26:00,2.26949,2.27017,2.26949,2.27017,29400000.0
2005-10-28 15:27:00,2.27024,2.27035,2.27017,2.27017,26400000.0
2005-10-28 15:28:00,2.27012,2.27037,2.27012,2.27037,58000000.0
2005-10-28 15:29:00,2.27025,2.27041,2.27007,2.27007,38000000.0
2005-10-28 15:30:00,2.27007,2.27031,2.27007,2.27023,47500000.0
2005-10-28 15:31:00,2.2702,2.27033,2.27001,2.27033,27900000.0
2005-10-28 15:32:00,2.27027,2.27029,2.27,2.2702,31800000.0
2005-10-28 15:33:00,2.27023,2.27025,2.27009,2.27009,52600000.0
2005-10-28 15:34:00,2.27024,2.27035,2.26962,2.27019,51900001.0
2005-10-28 15:35:00,2.27,2.27049,2.27,2.27026,64500000.0
2005-10-28 15:36:00,2.27052,2.2709,2.27052,2.27062,34900000.0
2005-10-28 15:37:00,2.27078,2.27078,2.27049,2.27051,40800001.0
2005-10-28 15:38:00,2.27066,2.2708,2.27051,2.27051,48700000.0
2005-10-28 15:39:00,2.27064,2.27086,2.27051,2.27051,28200000.0
2005-10-28 15:40:00,2.27065,2.27088,2.27061,2.27081,33800000.0
2005-10-28 15:41:00,2.27078,2.2711,2.27068,2.2711,23400000.0
2005-10-28 15:42:00,2.27116,2.27138,2.27108,2.27122,34300000.0
2005-10-28 15:43:00,2.27131,2.27146,2.27116,2.27134,32600000.0
2005-10-28 15:44:00,2.27117,2.27118,2.27098,2.27118,41800000.0
2005-10-28 15:45:00,2.27125,2.27132,2.27017,2.27017,36900000.0
2005-10-28 15:46:00,2.27032,2.27058,2.26993,2.26997,16400000.0
2005-10-28 15:47:00,2.27026,2.27074,2.27022,2.27045,29100000.0
2005-10-28 15:48:00,2.27051,2.27096,2.27036,2.2708,44100000.0
2005-10-28 15:49:00,2.27092,2.27121,2.27057,2.27057,63500000.0
2005-10-28 15:50:00,2.27053,2.27085,2.27053,2.27068,14600000.0
2005-10-28 15:51:00,2.27048,2.27061,2.27021,2.27021,45800000.0
2005-10-28 15:52:00,2.27014,2.27014,2.26947,2.26947,26200000.0
2005-10-28 15:53:00,2.26897,2.26927,2.26892,2.26917,21400000.0
2005-10-28 15:54:00,2.26902,2.26907,2.26882,2.26894,23900000.0
2005-10-28 15:55:00,2.26904,2.26942,2.26904,2.26942,40300000.0
2005-10-28 15:56:00,2.26962,2.26987,2.26961,2.26968,22500000.0
2005-10-28 15:57:00,2.26975,2.26975,2.26952,2.26973,33700000.0
2005-10-28 15:58:00,2.26972,2.26991,2.26967,2.26976,20000000.0
2005-10-28 15:59:00,2.2694,2.26982,2.26858,2.26982,25400000.0
2005-10-28 16:00:00,2.26998,2.27027,2.26966,2.27001,40200000.0
2005-10-28 16:01:00,2.26991,2.27007,2.26976,2.27007,19700000.0
2005-10-28 16:02:00,2.27023,2.2707,2.27023,2.27048,39200000.0
2005-10-28 16:03:00,2.27042,2.27063,2.27033,2.27046,45000000.0
2005-10-28 16:04:00,2.27055,2.27085,2.27055,2.27081,30000000.0
2005-10-28 16:05:00,2.27089,2.27093,2.27055,2.27067,35700000.0
2005-10-28 16:06:00,2.27059,2.27059,2.27041,2.27046,10700000.0
2005-10-28 16:07:00,2.27057,2.27069,2.27057,2.27069,16600000.0
2005-10-28 16:08:00,2.27085,2.27137,2.27085,2.27114,18300000.0
2005-10-28 16:09:00,2.2714,2.27147,2.27121,2.27129,49700000.0
2005-10-28 16:10:00,2.27122,2.27124,2.27076,2.27086,25100000.0
2005-10-28 16:11:00,2.27088,2.27117,2.27087,2.2711,32000000.0
2005-10-28 16:12:00,2.27094,2.27121,2.27073,2.27073,63400000.0
2005-10-28 16:13:00,2.27058,2.27103,2.27058,2.27103,24000000.0
2005-10-28 16:14:00,2.27112,2.27112,2.27048,2.2705,51900000.0
2005-10-28 16:15:00,2.2707,2.2711,2.2707,2.27091,19000000.0
2005-10-28 16:16:00,2.27106,2.27121,2.27106,2.27109,20300000.0
2005-10-28 16:17:00,2.27108,2.2711,2.27083,2.2711,46200000.0
2005-10-28 16:18:00,2.27113,2.27114,2.27091,2.27114,44800000.0
2005-10-28 16:19:00,2.27118,2.27165,2.27109,2.27151,38700000.0
2005-10-28 16:20:00,2.27157,2.27157,2.27137,2.27147,25800000.0
2005-10-28 16:21:00,2.27165,2.27192,2.27163,2.27165,50300000.0
2005-10-28 16:22:00,2.27173,2.27189,2.27145,2.27164,33800000.0
2005-10-28 16:23:00,2.27105,2.27168,2.26977,2.27168,31600000.0
2005-10-28 16:24:00,2.27207,2.27207,2.27165,2.27169,45800000.0
2005-10-28 16:25:00,2.27212,2.27239,2.27212,2.27237,42600000.0
2005-10-28 16:26:00,2.27232,2.27238,2.27186,2.27197,54100000.0
2005-10-28 16:27:00,2.27172,2.272,2.27165,2.27194,48900000.0
2005-10-28 16:28:00,2.2719,2.2719,2.27162,2.27177,52900000.0
2005-10-28 16:29:00,2.27169,2.27197,2.27169,2.27174,35000000.0
2005-10-28 16:30:00,2.27164,2.27184,2.27164,2.27172,27600000.0
2005-10-28 16:31:00,2.27167,2.27201,2.27156,2.2719,42100000.0
2005-10-28 16:32:00,2.27198,2.27198,2.27173,2.27178,52999999.0
2005-10-28 16:33:00,2.27194,2.27218,2.27187,2.27187,46200000.0
2005-10-28 16:34:00,2.27166,2.27168,2.27146,2.2715,34200000.0
2005-10-28 16:35:00,2.27135,2.27162,2.27133,2.27152,29800000.0
2005-10-28 16:36:00,2.27135,2.27146,2.27117,2.27117,17100000.0
2005-10-28 16:37:00,2.27116,2.2714,2.27115,2.27129,42300000.0
2005-10-28 16:38:00,2.27123,2.2713,2.27111,2.27113,34900000.0
2005-10-28 16:39:00,2.27098,2.27104,2.27085,2.271,28400000.0
2005-10-28 16:40:00,2.27121,2.27137,2.27104,2.27136,31200000.0
2005-10-28 16:41:00,2.2712,2.2712,2.27096,2.27112,47200000.0
2005-10-28 16:42:00,2.27112,2.27113,2.27048,2.27048,27600000.0
2005-10-28 16:43:00,2.27057,2.27067,2.27038,2.27042,28000000.0
2005-10-28 16:44:00,2.27038,2.27067,2.27037,2.27054,32700000.0
2005-10-28 16:45:00,2.27063,2.2707,2.27035,2.27053,56400000.0
2005-10-28 16:46:00,2.27022,2.27034,2.26997,2.27007,46800000.0
2005-10-28 16:47:00,2.26983,2.26986,2.26954,2.26972,37300000.0
2005-10-28 16:48:00,2.26982,2.27025,2.26982,2.27007,16600000.0
2005-10-28 16:49:00,2.27,2.27022,2.26986,2.27006,37900000.0
2005-10-28 16:50:00,2.27008,2.27008,2.26951,2.26951,43700000.0
2005-10-28 16:51:00,2.26938,2.26939,2.26907,2.26921,36700000.0
2005-10-28 16:52:00,2.26915,2.2694,2.26915,2.2694,16300000.0
2005-10-28 16:53:00,2.2695,2.2695,2.26938,2.26938,10000000.0
2005-10-28 16:54:00,2.26941,2.26946,2.26925,2.26935,57600001.0
2005-10-28 16:55:00,2.26913,2.26959,2.26896,2.26896,39300000.0
2005-10-28 16:56:00,2.26889,2.269,2.26845,2.2688,50900000.0
2005-10-28 16:57:00,2.26897,2.26899,2.26857,2.26857,29500000.0
2005-10-28 16:58:00,2.26847,2.2686,2.26822,2.26823,27100000.0
2005-10-28 16:59:00,2.26816,2.26816,2.2678,2.26793,32400000.0
2005-10-28 17:00:00,2.26771,2.26839,2.26754,2.26807,48100000.0
2005-10-28 17:01:00,2.26839,2.2686,2.26817,2.2686,58500000.0
2005-10-28 17:02:00,2.26859,2.26916,2.26859,2.26905,41300000.0
2005-10-28 17:03:00,2.26893,2.26893,2.26835,2.26843,27600000.0
2005-10-28 17:04:00,2.26847,2.26859,2.26815,2.26833,40500000.0
2005-10-28 17:05:00,2.2684,2.26876,2.26826,2.26876,55400000.0
2005-10-28 17:06:00,2.26881,2.26881,2.26831,2.26859,43800000.0
2005-10-28 17:07:00,2.26894,2.26897,2.26855,2.26858,27100000.0
2005-10-28 17:08:00,2.26861,2.26886,2.26851,2.26886,51400000.0
2005-10-28 17:09:00,2.26854,2.26874,2.26853,2.2686,34100000.0
2005-10-28 17:10:00,2.26876,2.26895,2.26858,2.26888,39000000.0
2005-10-28 17:11:00,2.26902,2.26914,2.26877,2.26911,39900000.0
2005-10-28 17:12:00,2.26915,2.26919,2.269,2.26919,44400000.0
2005-10-28 17:13:00,2.26934,2.26937,2.26884,2.26884,29000000.0
2005-10-28 17:14:00,2.26909,2.26945,2.26903,2.26945,36500000.0
2005-10-28 17:15:00,2.26948,2.26956,2.26917,2.2693,38600000.0
2005-10-28 17:16:00,2.26932,2.26934,2.2691,2.2691,33200000.0
2005-10-28 17:17:00,2.26909,2.26979,2.26886,2.26979,24000000.0
2005-10-28 17:18:00,2.26996,2.27004,2.26962,2.26967,38200000.0
2005-10-28 17:19:00,2.26982,2.27012,2.26982,2.27001,33600000.0
2005-10-28 17:20:00,2.27012,2.2703,2.27012,2.27013,42900000.0
2005-10-28 17:21:00,2.27006,2.27052,2.27006,2.27027,58000000.0
2005-10-28 17:22:00,2.27036,2.27058,2.27024,2.2704,55900000.0
2005-10-28 17:23:00,2.2705,2.27095,2.27039,2.27095,46700000.0
2005-10-28 17:24:00,2.27081,2.27089,2.26997,2.27,39700000.0
2005-10-28 17:25:00,2.27073,2.27073,2.27036,2.27036,33000000.0
2005-10-28 17:26:00,2.27028,2.27057,2.27028,2.27036,22400000.0
2005-10-28 17:27:00,2.27049,2.27051,2.2703,2.27038,27600000.0
2005-10-28 17:28:00,2.27021,2.27065,2.27008,2.27052,21600000.0
2005-10-28 17:29:00,2.27046,2.27097,2.27046,2.27088,46600000.0
2005-10-28 17:30:00,2.27111,2.2716,2.27085,2.27085,40600000.0
2005-10-28 17:31:00,2.27097,2.27147,2.27097,2.27127,15900000.0
2005-10-28 17:32:00,2.27122,2.2713,2.27087,2.27087,29500000.0
2005-10-28 17:33:00,2.27068,2.27089,2.27054,2.27062,41200000.0
2005-10-28 17:34:00,2.27057,2.27071,2.27055,2.27058,23800000.0
2005-10-28 17:35:00,2.27068,2.27118,2.27068,2.27118,24500000.0
2005-10-28 17:36:00,2.27146,2.27167,2.27146,2.27146,27100000.0
2005-10-28 17:37:00,2.27157,2.27184,2.27157,2.27165,34700001.0
2005-10-28 17:38:00,2.27161,2.27175,2.27149,2.27175,19100000.0
2005-10-28 17:39:00,2.2717,2.27172,2.27121,2.27121,56599998.0
2005-10-28 17:40:00,2.27134,2.27167,2.27134,2.27152,25700000.0
2005-10-28 17:41:00,2.27147,2.27162,2.27142,2.27142,25900000.0
2005-10-28 17:42:00,2.2713,2.27152,2.27122,2.27145,50500000.0
2005-10-28 17:43:00,2.27154,2.27154,2.27084,2.27085,33300000.0
2005-10-28 17:44:00,2.27075,2.27095,2.27066,2.27087,46700000.0
2005-10-28 17:45:00,2.27107,2.2714,2.27107,2.2713,30500000.0
2005-10-28 17:46:00,2.27108,2.27138,2.27092,2.27092,65000000.0
2005-10-28 17:47:00,2.27073,2.27108,2.27072,2.27108,27400000.0
2005-10-28 17:48:00,2.271,2.27115,2.27098,2.27111,32500000.0
2005-10-28 17:49:00,2.27087,2.27102,2.27087,2.27088,16800000.0
2005-10-28 17:50:00,2.27096,2.27105,2.27083,2.27103,47800000.0
2005-10-28 17:51:00,2.27095,2.27095,2.2708,2.27083,27400000.0
2005-10-28 17:52:00,2.27067,2.2708,2.2704,2.2704,35200000.0
2005-10-28 17:53:00,2.27035,2.27058,2.27033,2.27042,33600000.0
2005-10-28 17:54:00,2.27039,2.27071,2.27039,2.27063,21400000.0
2005-10-28 17:55:00,2.27054,2.27064,2.27043,2.27043,15200000.0
2005-10-28 17:56:00,2.27047,2.27047,2.26997,2.26997,25200000.0
2005-10-28 17:57:00,2.26997,2.27012,2.26994,2.26994,34700000.0
2005-10-28 17:58:00,2.2701,2.2702,2.2701,2.27017,52900000.0
2005-10-28 17:59:00,2.26996,2.27017,2.26973,2.26973,33500000.0
2005-10-28 18:00:00,2.26967,2.26995,2.26962,2.26973,37100000.0
2005-10-28 18:01:00,2.26975,2.27015,2.26969,2.26969,298100000.0
2005-10-28 18:02:00,2.26974,2.26992,2.26946,2.26966,362599999.0
2005-10-28 18:03:00,2.26961,2.26981,2.26941,2.26951,450000000.0
2005-10-28 18:04:00,2.26952,2.2698,2.2694,2.26959,333500001.0
2005-10-28 18:05:00,2.2693,2.26939,2.26865,2.26915,205500000.0
2005-10-28 18:06:00,2.26914,2.26939,2.26898,2.26909,422500001.0
2005-10-28 18:07:00,2.26908,2.26938,2.26907,2.26933,416999997.0
2005-10-28 18:08:00,2.26935,2.26951,2.26903,2.2692,426700000.0
2005-10-28 18:09:00,2.26919,2.26947,2.26891,2.26934,280200000.0
2005-10-28 18:10:00,2.26926,2.26948,2.2684,2.26933,267300000.0
2005-10-28 18:11:00,2.26939,2.26963,2.26931,2.26955,232800000.0
2005-10-28 18:12:00,2.26952,2.26983,2.26945,2.26983,161200000.0
2005-10-28 18:13:00,2.26976,2.27001,2.26967,2.26972,152100000.0
2005-10-28 18:14:00,2.26974,2.26974,2.26914,2.26926,278300000.0
2005-10-28 18:15:00,2.26935,2.26952,2.2693,2.26935,365800000.0
2005-10-28 18:16:00,2.26954,2.26964,2.2691,2.26946,392300000.0
2005-10-28 18:17:00,2.26944,2.26945,2.26915,2.26934,195000000.0
2005-10-28 18:18:00,2.26957,2.26962,2.26928,2.2693,163200000.0
2005-10-28 18:19:00,2.2693,2.26992,2.2693,2.2697,307499999.0
2005-10-28 18:20:00,2.27014,2.27133,2.27014,2.27078,158400000.0
2005-10-28 18:21:00,2.27071,2.27072,2.27022,2.27058,220499999.0
2005-10-28 18:22:00,2.27049,2.27058,2.27007,2.27025,271100000.0
2005-10-28 18:23:00,2.27024,2.27056,2.26996,2.27056,346500000.0
2005-10-28 18:24:00,2.27073,2.27153,2.27072,2.27153,350499999.0
2005-10-28 18:25:00,2.2715,2.2715,2.27097,2.27123,296200000.0
2005-10-28 18:26:00,2.2712,2.27156,2.27105,2.27113,372300000.0
2005-10-28 18:27:00,2.27111,2.27166,2.27106,2.27166,319599999.0
2005-10-28 18:28:00,2.27162,2.27173,2.27124,2.27125,190000000.0
2005-10-28 18:29:00,2.27133,2.27185,2.27117,2.27127,230600000.0
2005-10-28 18:30:00,2.27115,2.2715,2.27092,2.27092,269600000.0
2005-10-28 18:31:00,2.27111,2.27137,2.27092,2.27137,232900000.0
2005-10-28 18:32:00,2.27148,2.27158,2.27132,2.27155,136200000.0
2005-10-28 18:33:00,2.27155,2.27155,2.27055,2.27139,270300000.0
2005-10-28 18:34:00,2.27131,2.27131,2.2705,2.27074,364600000.0
2005-10-28 18:35:00,2.27145,2.27161,2.27128,2.27145,174000000.0
2005-10-28 18:36:00,2.27065,2.27146,2.27052,2.27141,88900000.0
2005-10-28 18:37:00,2.27164,2.27181,2.27154,2.27163,88100000.0
2005-10-28 18:38:00,2.27167,2.27181,2.27161,2.27181,97000000.0
2005-10-28 18:39:00,2.27189,2.2722,2.2718,2.27203,161600000.0
2005-10-28 18:40:00,2.27206,2.27215,2.27186,2.27201,243900000.0
2005-10-28 18:41:00,2.27133,2.27197,2.27133,2.27197,175400000.0
2005-10-28 18:42:00,2.2721,2.2724,2.27202,2.27235,111600000.0
2005-10-28 18:43:00,2.27221,2.27221,2.2716,2.2716,61500000.0
2005-10-28 18:44:00,2.27146,2.27155,2.27076,2.27119,126400000.0
2005-10-28 18:45:00,2.27134,2.27149,2.27099,2.27127,100900000.0
2005-10-28 18:46:00,2.27119,2.27131,2.27112,2.27114,30100000.0
2005-10-28 18:47:00,2.27104,2.27183,2.27104,2.27183,28000000.0
2005-10-28 18:48:00,2.27161,2.27175,2.27098,2.2715,89200000.0
2005-10-28 18:49:00,2.27159,2.2717,2.27126,2.2717,32800000.0
2005-10-28 18:50:00,2.27148,2.27148,2.27068,2.27106,27300000.0
2005-10-28 18:51:00,2.27103,2.27108,2.27059,2.27065,183400000.0
2005-10-28 18:52:00,2.27111,2.27149,2.27089,2.27089,190200000.0
2005-10-28 18:53:00,2.27086,2.27086,2.27015,2.27075,147300000.0
2005-10-28 18:54:00,2.2709,2.2714,2.2709,2.2712,110100000.0
2005-10-28 18:55:00,2.27122,2.27147,2.27105,2.27109,163500000.0
2005-10-28 18:56:00,2.27117,2.27129,2.271,2.271,44700000.0
2005-10-28 18:57:00,2.27098,2.27149,2.27089,2.27089,86200000.0
2005-10-28 18:58:00,2.27088,2.27168,2.27088,2.27151,213600000.0
2005-10-28 18:59:00,2.27152,2.27191,2.27121,2.27191,195100000.0
2005-10-28 19:00:00,2.27245,2.27348,2.27245,2.27336,69000000.0
2005-10-28 19:01:00,2.27324,2.2735,2.27317,2.27348,40700000.0
2005-10-28 19:02:00,2.2736,2.27404,2.27318,2.27347,156200000.0
2005-10-28 19:03:00,2.27329,2.27329,2.27227,2.27238,71100000.0
2005-10-28 19:04:00,2.27236,2.27238,2.2723,2.27233,37900000.0
2005-10-28 19:05:00,2.27227,2.27242,2.27213,2.27242,59200000.0
2005-10-28 19:06:00,2.27255,2.27266,2.27216,2.27216,229400000.0
2005-10-28 19:07:00,2.27207,2.27242,2.27207,2.27232,128900000.0
2005-10-28 19:08:00,2.27239,2.27285,2.27213,2.27252,253300000.0
2005-10-28 19:09:00,2.27258,2.27275,2.27227,2.27231,132400000.0
2005-10-28 19:10:00,2.27228,2.27266,2.27197,2.27219,84500000.0
2005-10-28 19:11:00,2.27192,2.27207,2.27112,2.27207,59100000.0
2005-10-28 19:12:00,2.27215,2.27292,2.27214,2.27292,37000000.0
2005-10-28 19:13:00,2.27301,2.27341,2.27288,2.273,139500000.0
2005-10-28 19:14:00,2.27291,2.27291,2.27242,2.2728,99900000.0
2005-10-28 19:15:00,2.27277,2.27277,2.27249,2.27272,111200000.0
2005-10-28 19:16:00,2.27275,2.27281,2.2726,2.27276,29600000.0
2005-10-28 19:17:00,2.27274,2.27294,2.27248,2.27268,72700000.0
2005-10-28 19:18:00,2.27271,2.27313,2.27271,2.27289,126100000.0
2005-10-28 19:19:00,2.27295,2.27344,2.27295,2.27332,98100000.0
2005-10-28 19:20:00,2.27349,2.27368,2.27327,2.27364,163800000.0
2005-10-28 19:21:00,2.27375,2.27462,2.27373,2.27462,104100000.0
2005-10-28 19:22:00,2.27468,2.27498,2.27465,2.2748,59700000.0
2005-10-28 19:23:00,2.27463,2.27477,2.27394,2.27394,177400000.0
2005-10-28 19:24:00,2.27399,2.27431,2.27391,2.27431,50100000.0
2005-10-28 19:25:00,2.27426,2.27432,2.27406,2.27406,74799999.0
2005-10-28 19:26:00,2.2741,2.2744,2.27408,2.27426,157200000.0
2005-10-28 19:27:00,2.27377,2.27406,2.27327,2.27374,113900000.0
2005-10-28 19:28:00,2.27382,2.27389,2.27374,2.27374,84700000.0
2005-10-28 19:29:00,2.27354,2.27367,2.27292,2.27308,114899999.0
2005-10-28 19:30:00,2.27372,2.27383,2.27297,2.2737,189300000.0
2005-10-28 19:31:00,2.27369,2.27406,2.27369,2.27395,52400000.0
2005-10-28 19:32:00,2.27385,2.27395,2.27361,2.27365,178200000.0
2005-10-28 19:33:00,2.27354,2.27366,2.2734,2.27348,54700000.0
2005-10-28 19:34:00,2.2735,2.2735,2.27248,2.27338,120500000.0
2005-10-28 19:35:00,2.27343,2.27343,2.27248,2.27334,109800000.0
2005-10-28 19:36:00,2.27333,2.27365,2.27323,2.2733,145200000.0
2005-10-28 19:37:00,2.27317,2.27339,2.27275,2.27339,48700000.0
2005-10-28 19:38:00,2.27345,2.27365,2.27317,2.27317,46000000.0
2005-10-28 19:39:00,2.27291,2.273,2.27208,2.273,46000000.0
2005-10-28 19:40:00,2.27255,2.2731,2.27211,2.2731,75600000.0
2005-10-28 19:41:00,2.27324,2.27352,2.27316,2.27345,80500000.0
2005-10-28 19:42:00,2.27347,2.27347,2.27249,2.27253,68800000.0
2005-10-28 19:43:00,2.27329,2.27335,2.27247,2.27324,31000000.0
2005-10-28 19:44:00,2.27333,2.27353,2.27262,2.27345,70500000.0
2005-10-28 19:45:00,2.27353,2.2738,2.27353,2.2738,35900000.0
2005-10-28 19:46:00,2.27389,2.27389,2.27344,2.27346,73500000.0
2005-10-28 19:47:00,2.27335,2.27357,2.27326,2.27348,31900000.0
2005-10-28 19:48:00,2.27334,2.27351,2.2732,2.27351,72100000.0
2005-10-28 19:49:00,2.27358,2.27358,2.27272,2.2728,119200000.0
2005-10-28 19:50:00,2.2728,2.27345,2.27206,2.27259,58700000.0
2005-10-28 19:51:00,2.27288,2.27369,2.27267,2.27331,126500001.0
2005-10-28 19:52:00,2.27341,2.27347,2.27215,2.27275,69600000.0
2005-10-28 19:53:00,2.27356,2.27356,2.27335,2.27335,28800000.0
2005-10-28 19:54:00,2.27287,2.27345,2.2726,2.27345,46800000.0
2005-10-28 19:55:00,2.2735,2.27357,2.27344,2.27357,26600000.0
2005-10-28 19:56:00,2.2737,2.27376,2.27349,2.27349,78500001.0
2005-10-28 19:57:00,2.27347,2.27361,2.27343,2.27361,104300000.0
2005-10-28 19:58:00,2.2736,2.27361,2.27334,2.27352,162200000.0
2005-10-28 19:59:00,2.27358,2.27378,2.27347,2.27375,111200000.0
2005-10-28 20:00:00,2.27383,2.27421,2.27378,2.2741,54800000.0
2005-10-28 20:01:00,2.27417,2.27436,2.27397,2.27427,104700000.0
2005-10-28 20:02:00,2.274,2.27416,2.27391,2.27395,63500000.0
2005-10-28 20:03:00,2.27308,2.27384,2.27308,2.27384,34700000.0
2005-10-28 20:04:00,2.27376,2.2739,2.2733,2.27358,34200000.0
2005-10-28 20:05:00,2.27278,2.27367,2.27278,2.27367,29200000.0
2005-10-28 20:06:00,2.27377,2.27417,2.27312,2.27417,52600000.0
2005-10-28 20:07:00,2.27451,2.27451,2.27426,2.2744,39800000.0
2005-10-28 20:08:00,2.27384,2.27446,2.27358,2.27438,136199998.0
2005-10-28 20:09:00,2.27446,2.27446,2.2743,2.2744,43900000.0
2005-10-28 20:10:00,2.27441,2.27481,2.27414,2.27481,33800000.0
2005-10-28 20:11:00,2.27455,2.27476,2.27374,2.27438,50100000.0
2005-10-28 20:12:00,2.27487,2.27487,2.27445,2.27476,154900000.0
2005-10-28 20:13:00,2.27465,2.2749,2.2746,2.27469,192300000.0
2005-10-28 20:14:00,2.27456,2.27468,2.27387,2.27429,69400000.0
2005-10-28 20:15:00,2.27437,2.2746,2.27432,2.27443,208800000.0
2005-10-28 20:16:00,2.27438,2.27446,2.27391,2.27446,151600000.0
2005-10-28 20:17:00,2.27457,2.27466,2.27442,2.27442,20200000.0
2005-10-28 20:18:00,2.27434,2.27434,2.27354,2.27387,87800000.0
2005-10-28 20:19:00,2.27383,2.27418,2.27337,2.27345,128900000.0
2005-10-28 20:20:00,2.27395,2.27398,2.2733,2.27331,225000000.0
2005-10-28 20:21:00,2.27393,2.27405,2.27306,2.27306,78700000.0
2005-10-28 20:22:00,2.27325,2.27381,2.27284,2.27381,118000000.0
2005-10-28 20:23:00,2.27397,2.27408,2.2738,2.27397,146100000.0
2005-10-28 20:24:00,2.27403,2.27403,2.27396,2.274,39400000.0
2005-10-28 20:25:00,2.27388,2.27388,2.27309,2.27325,152200000.0
2005-10-28 20:26:00,2.27397,2.27412,2.27364,2.27394,168500000.0
2005-10-28 20:27:00,2.27376,2.27376,2.27285,2.27321,117400000.0
2005-10-28 20:28:00,2.2734,2.2736,2.27288,2.27348,202100000.0
2005-10-28 20:29:00,2.27363,2.27369,2.27321,2.27334,180800000.0
2005-10-28 20:30:00,2.27325,2.27325,2.27232,2.27295,348200001.0
2005-10-28 20:31:00,2.27277,2.27296,2.27214,2.27296,224900000.0
2005-10-28 20:32:00,2.27306,2.27329,2.27228,2.27329,380800001.0
2005-10-28 20:33:00,2.27328,2.27328,2.27314,2.27314,92200000.0
2005-10-28 20:34:00,2.27308,2.27317,2.27224,2.27289,73000000.0
2005-10-28 20:35:00,2.27232,2.27293,2.27204,2.27279,35200000.0
2005-10-28 20:36:00,2.27279,2.27281,2.27202,2.27226,72200000.0
2005-10-28 20:37:00,2.27301,2.27308,2.27225,2.27308,160900000.0
2005-10-28 20:38:00,2.27314,2.27325,2.27289,2.27299,168900000.0
2005-10-28 20:39:00,2.27295,2.27295,2.27283,2.27287,123900000.0
2005-10-28 20:40:00,2.27276,2.27276,2.27162,2.27254,163100000.0
2005-10-28 20:41:00,2.27205,2.27264,2.27182,2.27264,124300000.0
2005-10-28 20:42:00,2.27213,2.27261,2.2717,2.27253,82200001.0
2005-10-28 20:43:00,2.27266,2.27266,2.27171,2.27195,122100000.0
2005-10-28 20:44:00,2.27221,2.27255,2.2719,2.27245,190600001.0
2005-10-28 20:45:00,2.27253,2.27262,2.27246,2.27246,65400000.0
2005-10-28 20:46:00,2.27245,2.27252,2.27139,2.27139,34400000.0
2005-10-28 20:47:00,2.27121,2.27213,2.27115,2.27202,126100000.0
2005-10-28 20:48:00,2.27203,2.27229,2.27177,2.27195,174900001.0
2005-10-28 20:49:00,2.27123,2.27195,2.27116,2.27187,98100000.0
2005-10-28 20:50:00,2.27182,2.27182,2.27091,2.27148,147800000.0
2005-10-28 20:51:00,2.27143,2.27148,2.27066,2.2711,89200000.0
2005-10-28 20:52:00,2.27152,2.27183,2.27149,2.27159,159300000.0
2005-10-28 20:53:00,2.27141,2.27173,2.27083,2.27167,195400000.0
2005-10-28 20:54:00,2.27184,2.27186,2.27155,2.27183,129500000.0
2005-10-28 20:55:00,2.27187,2.27195,2.27051,2.27051,24000000.0
2005-10-28 20:56:00,2.27179,2.27203,2.27081,2.27185,273399999.0
2005-10-28 20:57:00,2.27192,2.27222,2.27192,2.27195,313000000.0
2005-10-28 20:58:00,2.27197,2.27208,2.27185,2.27202,187600000.0
2005-10-28 20:59:00,2.272,2.272,2.27151,2.27179,229900000.0
2005-10-28 21:00:00,2.27162,2.27162,2.27091,2.27091,233400000.0
2005-10-28 21:01:00,2.27165,2.27168,2.27129,2.27129,282500001.0
2005-10-28 21:02:00,2.27118,2.27118,2.27008,2.27031,103500000.0
2005-10-28 21:03:00,2.27035,2.27105,2.2701,2.27016,91400000.0
2005-10-28 21:04:00,2.27093,2.27104,2.27084,2.27088,42600000.0
2005-10-28 21:05:00,2.27083,2.27093,2.27065,2.2707,63400000.0
2005-10-28 21:06:00,2.27052,2.27052,2.26972,2.27051,67300000.0
2005-10-28 21:07:00,2.27059,2.27084,2.27048,2.27077,19900000.0
2005-10-28 21:08:00,2.27078,2.27087,2.27066,2.27085,20400000.0
2005-10-28 21:09:00,2.27101,2.27109,2.27088,2.27088,38700000.0
2005-10-28 21:10:00,2.27074,2.27074,2.27,2.27011,84100000.0
2005-10-28 21:11:00,2.27006,2.27053,2.26965,2.27053,134000000.0
2005-10-28 21:12:00,2.27033,2.27035,2.26964,2.26964,41400000.0
2005-10-28 21:13:00,2.27032,2.2705,2.27018,2.27018,162500000.0
2005-10-28 21:14:00,2.27026,2.27054,2.26992,2.26992,135500000.0
2005-10-28 21:15:00,2.26993,2.27004,2.2693,2.26983,177900000.0
2005-10-28 21:16:00,2.26947,2.2702,2.26888,2.26966,72800000.0
2005-10-28 21:17:00,2.27025,2.27025,2.26931,2.26947,208600000.0
2005-10-28 21:18:00,2.26998,2.27013,2.2695,2.26957,150800000.0
2005-10-28 21:19:00,2.27022,2.2703,2.26927,2.26963,87700000.0
2005-10-28 21:20:00,2.27008,2.27008,2.2692,2.26986,189500000.0
2005-10-28 21:21:00,2.26986,2.27003,2.26895,2.26986,237700000.0
2005-10-28 21:22:00,2.27003,2.27015,2.26923,2.27015,139000000.0
2005-10-28 21:23:00,2.26978,2.27003,2.26941,2.27003,118200000.0
2005-10-28 21:24:00,2.27018,2.27018,2.2694,2.2696,74200000.0
2005-10-28 21:25:00,2.27001,2.27033,2.26933,2.27033,58100000.0
2005-10-28 21:26:00,2.2702,2.27032,2.27019,2.27021,30700000.0
2005-10-28 21:27:00,2.27006,2.27024,2.26946,2.26946,46000000.0
2005-10-28 21:28:00,2.27038,2.27044,2.27024,2.27024,101800000.0
2005-10-28 21:29:00,2.27035,2.27069,2.27035,2.27051,68900000.0
2005-10-28 21:30:00,2.27034,2.27038,2.26969,2.27038,38400000.0
2005-10-28 21:31:00,2.27051,2.27063,2.27042,2.27051,24200000.0
2005-10-28 21:32:00,2.27071,2.27074,2.27048,2.27074,215900000.0
2005-10-28 21:33:00,2.2704,2.2704,2.2696,2.26988,104200000.0
2005-10-28 21:34:00,2.26995,2.2707,2.26986,2.27054,123200000.0
2005-10-28 21:35:00,2.27058,2.27058,2.26963,2.26963,33000000.0
2005-10-28 21:36:00,2.2704,2.27064,2.27003,2.27062,35000000.0
2005-10-28 21:37:00,2.27024,2.27057,2.26954,2.26984,67200000.0
2005-10-28 21:38:00,2.27026,2.27071,2.26984,2.27071,76800000.0
2005-10-28 21:39:00,2.27054,2.27109,2.27018,2.27079,53000001.0
2005-10-28 21:40:00,2.27073,2.27073,2.26995,2.27064,49700000.0
2005-10-28 21:41:00,2.27061,2.27061,2.26991,2.27057,41500000.0
2005-10-28 21:42:00,2.27079,2.27108,2.27075,2.27097,91300000.0
2005-10-28 21:43:00,2.27091,2.27091,2.26995,2.27074,109100000.0
2005-10-28 21:44:00,2.27091,2.27111,2.27084,2.27093,131700001.0
2005-10-28 21:45:00,2.27036,2.27073,2.26985,2.27025,78500000.0
2005-10-28 21:46:00,2.27049,2.27081,2.27011,2.27017,67100000.0
2005-10-28 21:47:00,2.27086,2.27119,2.27008,2.27056,114200000.0
2005-10-28 21:48:00,2.27054,2.27059,2.26992,2.27053,30300000.0
2005-10-28 21:49:00,2.27054,2.27054,2.26986,2.27027,94900000.0
2005-10-28 21:50:00,2.27049,2.27054,2.27046,2.27047,40300000.0
2005-10-28 21:51:00,2.27055,2.27055,2.26993,2.27051,37900000.0
2005-10-28 21:52:00,2.27054,2.27056,2.27013,2.27014,125300000.0
2005-10-28 21:53:00,2.27056,2.27056,2.27037,2.2704,29300000.0
2005-10-28 21:54:00,2.27053,2.27079,2.27053,2.27078,18400000.0
2005-10-28 21:55:00,2.27071,2.27077,2.27005,2.27021,67200000.0
2005-10-28 21:56:00,2.27093,2.27108,2.27013,2.27108,74900000.0
2005-10-28 21:57:00,2.27115,2.27119,2.27062,2.27096,26100000.0
2005-10-28 21:58:00,2.27092,2.27098,2.27018,2.27018,24100000.0
2005-10-28 21:59:00,2.2705,2.27074,2.27007,2.27027,165100000.0
2005-10-28 22:00:00,2.27004,2.2711,2.2699,2.2711,63400000.0
2005-10-28 22:01:00,2.27103,2.27121,2.27077,2.27112,47900000.0
2005-10-28 22:02:00,2.27136,2.27226,2.27136,2.27151,147800001.0
2005-10-28 22:03:00,2.2715,2.27173,2.27146,2.2717,27900000.0
2005-10-28 22:04:00,2.27163,2.27163,2.2714,2.27143,82500000.0
2005-10-28 22:05:00,2.27135,2.27135,2.27046,2.27047,63900000.0
2005-10-28 22:06:00,2.27139,2.27147,2.27121,2.27141,30600000.0
2005-10-28 22:07:00,2.27121,2.27136,2.27091,2.27132,49700000.0
2005-10-28 22:08:00,2.27134,2.27137,2.27128,2.27128,28800000.0
2005-10-28 22:09:00,2.27125,2.27138,2.27121,2.27129,41500000.0
2005-10-28 22:10:00,2.27142,2.27142,2.27054,2.27054,38600000.0
2005-10-28 22:11:00,2.27143,2.27148,2.27134,2.27134,20000000.0
2005-10-28 22:12:00,2.27133,2.2714,2.27127,2.2714,57500000.0
2005-10-28 22:13:00,2.27114,2.27179,2.27114,2.27179,28600000.0
2005-10-28 22:14:00,2.27203,2.27203,2.27133,2.27133,41100000.0
2005-10-28 22:15:00,2.27174,2.27201,2.27174,2.27178,83300000.0
2005-10-28 22:16:00,2.27177,2.27197,2.27165,2.27165,117100000.0
2005-10-28 22:17:00,2.27135,2.27163,2.27082,2.27146,26700000.0
2005-10-28 22:18:00,2.27118,2.27145,2.27117,2.2713,46800000.0
2005-10-28 22:19:00,2.27128,2.27135,2.27106,2.27109,36100000.0
2005-10-28 22:20:00,2.27141,2.27151,2.27136,2.27136,33900000.0
2005-10-28 22:21:00,2.27124,2.27136,2.27045,2.27136,27900000.0
2005-10-28 22:22:00,2.27146,2.27146,2.27062,2.27138,103100000.0
2005-10-28 22:23:00,2.27095,2.27127,2.27024,2.27125,59800000.0
2005-10-28 22:24:00,2.27118,2.2712,2.27098,2.2712,14100000.0
2005-10-28 22:25:00,2.27141,2.27153,2.27119,2.27145,52700000.0
2005-10-28 22:26:00,2.27092,2.27133,2.27069,2.27133,31300000.0
2005-10-28 22:27:00,2.2713,2.2713,2.27075,2.27125,21400000.0
2005-10-28 22:28:00,2.27147,2.27147,2.27067,2.27124,45400000.0
2005-10-28 22:29:00,2.27039,2.27124,2.27037,2.2712,104700000.0
2005-10-28 22:30:00,2.27132,2.27166,2.27129,2.27149,111800000.0
2005-10-28 22:31:00,2.27139,2.27139,2.27097,2.27109,35700000.0
2005-10-28 22:32:00,2.27095,2.27118,2.27061,2.27116,37200000.0
2005-10-28 22:33:00,2.27118,2.27118,2.27098,2.27112,57900000.0
2005-10-28 22:34:00,2.27108,2.27111,2.27049,2.27058,84300000.0
2005-10-28 22:35:00,2.2705,2.27076,2.27035,2.27072,31200000.0
2005-10-28 22:36:00,2.27079,2.27079,2.26992,2.26992,33200000.0
2005-10-28 22:37:00,2.27066,2.27074,2.27064,2.27064,23200000.0
2005-10-28 22:38:00,2.26987,2.27044,2.26971,2.27044,35000000.0
2005-10-28 22:39:00,2.27025,2.27025,2.26971,2.26979,38000000.0
2005-10-28 22:40:00,2.26945,2.27035,2.26938,2.27035,56600000.0
2005-10-28 22:41:00,2.27056,2.27061,2.27006,2.27013,38500000.0
2005-10-28 22:42:00,2.26984,2.27054,2.26984,2.2705,79900000.0
2005-10-28 22:43:00,2.27021,2.27061,2.26987,2.26987,119000000.0
2005-10-28 22:44:00,2.27047,2.27048,2.27009,2.27031,61200000.0
2005-10-28 22:45:00,2.27055,2.2707,2.26969,2.26993,60300000.0
2005-10-28 22:46:00,2.27057,2.27057,2.26979,2.27041,90600000.0
2005-10-28 22:47:00,2.27062,2.27077,2.27055,2.27077,31600000.0
2005-10-28 22:48:00,2.27068,2.27068,2.27004,2.27038,63300000.0
2005-10-28 22:49:00,2.27045,2.27095,2.27045,2.27078,80000000.0
2005-10-28 22:50:00,2.27063,2.27063,2.27052,2.27052,3400000.0
2005-10-28 22:51:00,2.27055,2.27079,2.27055,2.27065,96700001.0
2005-10-28 22:52:00,2.27061,2.27082,2.2701,2.2701,61500000.0
2005-10-28 22:53:00,2.27008,2.27033,2.27008,2.27014,49000000.0
2005-10-28 22:54:00,2.26998,2.27004,2.26984,2.26984,21900000.0
2005-10-28 22:55:00,2.26978,2.27013,2.26978,2.26981,39400000.0
2005-10-28 22:56:00,2.26986,2.27015,2.26969,2.26972,33500000.0
2005-10-28 22:57:00,2.26976,2.27015,2.26976,2.27013,29600000.0
2005-10-28 22:58:00,2.26985,2.27009,2.26953,2.26953,26800000.0
2005-10-28 22:59:00,2.26942,2.26974,2.26929,2.2696,24900000.0
2005-10-31 00:00:00,2.27231,2.27243,2.2721,2.27243,70700001.0
2005-10-31 00:01:00,2.27231,2.27231,2.27196,2.27196,56600000.0
2005-10-31 00:02:00,2.2721,2.27233,2.272,2.27219,53800000.0
2005-10-31 00:03:00,2.27208,2.27229,2.27205,2.27229,28600000.0
2005-10-31 00:04:00,2.27223,2.27242,2.2722,2.27223,43600000.0
2005-10-31 00:05:00,2.27216,2.27232,2.27195,2.27215,60500000.0
2005-10-31 00:06:00,2.2721,2.27226,2.27167,2.27226,51300000.0
2005-10-31 00:07:00,2.27217,2.27224,2.27134,2.27205,39900000.0
2005-10-31 00:08:00,2.27209,2.27228,2.27179,2.27215,76300000.0
2005-10-31 00:09:00,2.27246,2.27246,2.2719,2.27195,21200000.0
2005-10-31 00:10:00,2.27178,2.27235,2.27161,2.27235,44800000.0
2005-10-31 00:11:00,2.27153,2.27185,2.27135,2.27139,26400000.0
2005-10-31 00:12:00,2.27128,2.27158,2.27097,2.27136,84400000.0
2005-10-31 00:13:00,2.2712,2.27148,2.27104,2.27113,29300000.0
2005-10-31 00:14:00,2.27137,2.27142,2.27072,2.27072,65500000.0
2005-10-31 00:15:00,2.271,2.27126,2.27079,2.27117,23900000.0
2005-10-31 00:16:00,2.27113,2.27117,2.27047,2.27087,43600000.0
2005-10-31 00:17:00,2.27074,2.27166,2.27074,2.27101,73200000.0
2005-10-31 00:18:00,2.27096,2.27156,2.27096,2.271,41100000.0
2005-10-31 00:19:00,2.27081,2.27125,2.27075,2.2709,39900000.0
2005-10-31 00:20:00,2.27078,2.27112,2.27078,2.27085,41600000.0
2005-10-31 00:21:00,2.27101,2.27258,2.27101,2.27258,26500000.0
2005-10-31 00:22:00,2.27048,2.27258,2.27035,2.27241,33700000.0
2005-10-31 00:23:00,2.27079,2.27084,2.27023,2.27043,63400000.0
2005-10-31 00:24:00,2.27102,2.27207,2.2698,2.26998,63300000.0
2005-10-31 00:25:00,2.27006,2.27025,2.27004,2.27008,25600000.0
2005-10-31 00:26:00,2.26996,2.27033,2.26991,2.26999,65200000.0
2005-10-31 00:27:00,2.27039,2.27141,2.27033,2.27139,49200000.0
2005-10-31 00:28:00,2.2706,2.27135,2.2706,2.27123,35800000.0
2005-10-31 00:29:00,2.2706,2.27127,2.2706,2.27124,32900000.0
2005-10-31 00:30:00,2.27154,2.27166,2.27059,2.27083,27300000.0
2005-10-31 00:31:00,2.27066,2.27114,2.27065,2.27112,57400000.0
2005-10-31 00:32:00,2.271,2.27137,2.27085,2.27125,49800000.0
2005-10-31 00:33:00,2.27098,2.27129,2.27098,2.27108,31600000.0
2005-10-31 00:34:00,2.27109,2.27162,2.27086,2.27118,51600000.0
2005-10-31 00:35:00,2.27113,2.27154,2.27089,2.27154,67300000.0
2005-10-31 00:36:00,2.27183,2.27192,2.27137,2.27142,44400000.0
2005-10-31 00:37:00,2.27133,2.27166,2.2709,2.27109,46900000.0
2005-10-31 00:38:00,2.27125,2.27159,2.27105,2.27127,45100000.0
2005-10-31 00:39:00,2.27161,2.2721,2.27143,2.27143,34700000.0
2005-10-31 00:40:00,2.27169,2.2719,2.27092,2.27092,53800000.0
2005-10-31 00:41:00,2.27097,2.272,2.27097,2.27151,34600000.0
2005-10-31 00:42:00,2.27138,2.27166,2.27109,2.27153,53800000.0
2005-10-31 00:43:00,2.27155,2.27178,2.2712,2.27124,36300000.0
2005-10-31 00:44:00,2.27114,2.27119,2.27064,2.27091,33900000.0
2005-10-31 00:45:00,2.27088,2.2716,2.27088,2.27147,46900000.0
2005-10-31 00:46:00,2.27145,2.27156,2.27094,2.27108,65800000.0
2005-10-31 00:47:00,2.27092,2.27143,2.27071,2.27083,58800000.0
2005-10-31 00:48:00,2.27079,2.27112,2.2706,2.27112,23800000.0
2005-10-31 00:49:00,2.27117,2.27142,2.27076,2.27111,36500000.0
2005-10-31 00:50:00,2.27115,2.27115,2.27086,2.27096,43500000.0
2005-10-31 00:51:00,2.27092,2.27107,2.27075,2.27101,42500000.0
2005-10-31 00:52:00,2.27104,2.27124,2.27095,2.27124,39900000.0
2005-10-31 00:53:00,2.27109,2.27118,2.27067,2.27111,56400000.0
2005-10-31 00:54:00,2.27102,2.27125,2.2708,2.27113,31900000.0
2005-10-31 00:55:00,2.271,2.27135,2.27088,2.27126,51600000.0
2005-10-31 00:56:00,2.27142,2.27142,2.27086,2.27094,29800000.0
2005-10-31 00:57:00,2.27081,2.27138,2.2708,2.27138,30900000.0
2005-10-31 00:58:00,2.27136,2.27153,2.27082,2.27134,26700000.0
2005-10-31 00:59:00,2.27146,2.27166,2.27116,2.27143,28000000.0
2005-10-31 01:00:00,2.27142,2.27174,2.27089,2.27159,53700000.0
2005-10-31 01:01:00,2.27164,2.27204,2.2713,2.27204,39700000.0
2005-10-31 01:02:00,2.27215,2.27217,2.27196,2.27196,28900000.0
2005-10-31 01:03:00,2.272,2.27215,2.27172,2.27177,58600000.0
2005-10-31 01:04:00,2.27113,2.27155,2.2708,2.27088,35700000.0
2005-10-31 01:05:00,2.27175,2.27175,2.27094,2.2716,56800000.0
2005-10-31 01:06:00,2.27171,2.2721,2.27152,2.2721,46800000.0
2005-10-31 01:07:00,2.2722,2.2726,2.27212,2.27259,48400000.0
2005-10-31 01:08:00,2.27255,2.2728,2.2723,2.2728,55600000.0
2005-10-31 01:09:00,2.27272,2.27283,2.27252,2.27254,49400000.0
2005-10-31 01:10:00,2.27275,2.27334,2.27275,2.2731,87000001.0
2005-10-31 01:11:00,2.27294,2.27309,2.27285,2.27309,23100000.0
2005-10-31 01:12:00,2.27295,2.27333,2.2728,2.2733,52100000.0
2005-10-31 01:13:00,2.27353,2.27353,2.27284,2.27284,19400000.0
2005-10-31 01:14:00,2.27273,2.27293,2.27252,2.27263,54200000.0
2005-10-31 01:15:00,2.27253,2.27304,2.2724,2.27283,53099999.0
2005-10-31 01:16:00,2.273,2.27357,2.27289,2.27327,43500000.0
2005-10-31 01:17:00,2.27352,2.27359,2.27294,2.27311,50500000.0
2005-10-31 01:18:00,2.27313,2.27341,2.27312,2.27332,66200000.0
2005-10-31 01:19:00,2.27323,2.27342,2.2731,2.27336,48100000.0
2005-10-31 01:20:00,2.27314,2.27336,2.27307,2.27317,50300000.0
2005-10-31 01:21:00,2.27317,2.27324,2.27302,2.27317,54100000.0
2005-10-31 01:22:00,2.27309,2.27331,2.27271,2.27302,57000000.0
2005-10-31 01:23:00,2.27281,2.27295,2.27264,2.27271,52200000.0
2005-10-31 01:24:00,2.27247,2.2729,2.27222,2.2729,18800000.0
2005-10-31 01:25:00,2.27273,2.27302,2.2726,2.27277,37400000.0
2005-10-31 01:26:00,2.27276,2.27281,2.27234,2.2726,59200000.0
2005-10-31 01:27:00,2.27282,2.27287,2.27229,2.27231,56400000.0
2005-10-31 01:28:00,2.27285,2.27285,2.2723,2.27261,55600000.0
2005-10-31 01:29:00,2.27262,2.27277,2.27252,2.27262,55500000.0
2005-10-31 01:30:00,2.27282,2.2729,2.27258,2.27258,94700000.0
2005-10-31 01:31:00,2.27258,2.27288,2.27238,2.27288,31600000.0
2005-10-31 01:32:00,2.27313,2.27352,2.27313,2.27317,53700000.0
2005-10-31 01:33:00,2.27339,2.27363,2.2733,2.27343,40900000.0
2005-10-31 01:34:00,2.27334,2.27362,2.27315,2.27354,76100000.0
2005-10-31 01:35:00,2.27358,2.27358,2.27344,2.27356,22200000.0
2005-10-31 01:36:00,2.27353,2.27353,2.27299,2.27348,42900000.0
2005-10-31 01:37:00,2.27339,2.2734,2.27306,2.27306,43300000.0
2005-10-31 01:38:00,2.27313,2.27329,2.27305,2.27322,31400000.0
2005-10-31 01:39:00,2.27326,2.27327,2.27306,2.27312,46800000.0
2005-10-31 01:40:00,2.27275,2.27302,2.27255,2.27301,34900000.0
2005-10-31 01:41:00,2.27309,2.27348,2.27303,2.27323,60600000.0
2005-10-31 01:42:00,2.27288,2.27288,2.27223,2.2728,65200000.0
2005-10-31 01:43:00,2.27272,2.27302,2.27268,2.27289,43100000.0
2005-10-31 01:44:00,2.27297,2.27309,2.2728,2.2728,41100000.0
2005-10-31 01:45:00,2.27263,2.27283,2.27251,2.27251,51900001.0
2005-10-31 01:46:00,2.27265,2.27294,2.27228,2.27228,55200000.0
2005-10-31 01:47:00,2.27288,2.27288,2.27256,2.2727,50600000.0
2005-10-31 01:48:00,2.27285,2.27285,2.27228,2.27263,44600000.0
2005-10-31 01:49:00,2.27237,2.27248,2.27213,2.27248,22000000.0
2005-10-31 01:50:00,2.27236,2.27285,2.27231,2.27285,35200000.0
2005-10-31 01:51:00,2.27279,2.27311,2.27269,2.27271,83900000.0
2005-10-31 01:52:00,2.27255,2.27275,2.27223,2.27265,60400000.0
2005-10-31 01:53:00,2.27276,2.27276,2.27236,2.27236,54400000.0
2005-10-31 01:54:00,2.27279,2.27328,2.27279,2.27306,44900000.0
2005-10-31 01:55:00,2.27308,2.27331,2.27308,2.27315,53100000.0
2005-10-31 01:56:00,2.27317,2.27327,2.27277,2.27277,22800000.0
2005-10-31 01:57:00,2.27288,2.2731,2.27266,2.27273,65300000.0
2005-10-31 01:58:00,2.27253,2.27283,2.27228,2.27272,64700000.0
2005-10-31 01:59:00,2.27248,2.2728,2.27241,2.27249,65200000.0
2005-10-31 02:00:00,2.27183,2.27235,2.2716,2.27235,29400000.0
2005-10-31 02:01:00,2.27205,2.2723,2.272,2.27224,31400000.0
2005-10-31 02:02:00,2.2722,2.2722,2.27179,2.27211,27200000.0
2005-10-31 02:03:00,2.27215,2.27228,2.27193,2.27227,40900000.0
2005-10-31 02:04:00,2.27263,2.27299,2.27263,2.27294,21700000.0
2005-10-31 02:05:00,2.27297,2.27335,2.27283,2.27335,38300000.0
2005-10-31 02:06:00,2.27329,2.27329,2.27281,2.2729,31700000.0
2005-10-31 02:07:00,2.27275,2.27311,2.27275,2.273,62899999.0
2005-10-31 02:08:00,2.27309,2.27309,2.2725,2.27294,27900000.0
2005-10-31 02:09:00,2.27295,2.27295,2.27215,2.27215,19400000.0
2005-10-31 02:10:00,2.27275,2.27299,2.27239,2.27293,53400000.0
2005-10-31 02:11:00,2.27294,2.27325,2.2728,2.27287,44200000.0
2005-10-31 02:12:00,2.27348,2.27354,2.27327,2.2734,38099999.0
2005-10-31 02:13:00,2.27317,2.27326,2.27307,2.27307,42200000.0
2005-10-31 02:14:00,2.27282,2.27298,2.27247,2.27298,31200000.0
2005-10-31 02:15:00,2.27321,2.27329,2.27303,2.27303,23200000.0
2005-10-31 02:16:00,2.27284,2.2729,2.27278,2.27288,19600000.0
2005-10-31 02:17:00,2.27262,2.27271,2.27234,2.27234,39100000.0
2005-10-31 02:18:00,2.27267,2.27285,2.27218,2.27285,34000000.0
2005-10-31 02:19:00,2.27285,2.27318,2.27279,2.27291,49500000.0
2005-10-31 02:20:00,2.27338,2.27385,2.27338,2.27385,31100000.0
2005-10-31 02:21:00,2.27362,2.27376,2.27325,2.27325,40500000.0
2005-10-31 02:22:00,2.27317,2.2733,2.27286,2.27317,36300000.0
2005-10-31 02:23:00,2.27294,2.27294,2.27245,2.27245,44900000.0
2005-10-31 02:24:00,2.27259,2.27279,2.2722,2.2727,39200000.0
2005-10-31 02:25:00,2.27259,2.27295,2.27234,2.27295,34900000.0
2005-10-31 02:26:00,2.27303,2.27303,2.27221,2.27241,43700000.0
2005-10-31 02:27:00,2.27253,2.2727,2.2723,2.27251,44200000.0
2005-10-31 02:28:00,2.27255,2.27272,2.27237,2.27267,63100000.0
2005-10-31 02:29:00,2.27273,2.2729,2.2727,2.27283,40200000.0
2005-10-31 02:30:00,2.27236,2.27326,2.27236,2.27319,30100000.0
2005-10-31 02:31:00,2.27319,2.27333,2.27308,2.27322,46400000.0
2005-10-31 02:32:00,2.27275,2.27275,2.27226,2.27248,26700000.0
2005-10-31 02:33:00,2.27275,2.27288,2.27275,2.27287,36400000.0
2005-10-31 02:34:00,2.27246,2.27294,2.27246,2.27292,24200000.0
2005-10-31 02:35:00,2.27299,2.27312,2.27243,2.27266,25800000.0
2005-10-31 02:36:00,2.27285,2.27285,2.27197,2.27204,41000000.0
2005-10-31 02:37:00,2.27287,2.27295,2.27274,2.27274,16600000.0
2005-10-31 02:38:00,2.27259,2.27277,2.27248,2.27251,26500000.0
2005-10-31 02:39:00,2.27235,2.27258,2.27198,2.27245,41600000.0
2005-10-31 02:40:00,2.27251,2.27283,2.27251,2.27283,27100000.0
2005-10-31 02:41:00,2.2728,2.27289,2.27253,2.27253,42300000.0
2005-10-31 02:42:00,2.27272,2.27285,2.27222,2.27284,50300000.0
2005-10-31 02:43:00,2.2726,2.27314,2.27257,2.27314,18000000.0
2005-10-31 02:44:00,2.27324,2.27324,2.27308,2.2732,54500000.0
2005-10-31 02:45:00,2.2732,2.27366,2.27305,2.27366,36700000.0
2005-10-31 02:46:00,2.27333,2.27343,2.27295,2.27335,46900000.0
2005-10-31 02:47:00,2.27359,2.27359,2.27311,2.2734,49500000.0
2005-10-31 02:48:00,2.27347,2.27389,2.27347,2.27381,29400000.0
2005-10-31 02:49:00,2.27407,2.27443,2.27391,2.27432,32700000.0
2005-10-31 02:50:00,2.27424,2.27435,2.2741,2.2742,29800000.0
2005-10-31 02:51:00,2.2741,2.2742,2.27379,2.2742,32800000.0
2005-10-31 02:52:00,2.27412,2.27415,2.27329,2.27329,31300000.0
2005-10-31 02:53:00,2.27338,2.2739,2.27338,2.2739,25800000.0
2005-10-31 02:54:00,2.2737,2.2737,2.27348,2.27348,7200000.0
2005-10-31 02:55:00,2.27347,2.2737,2.27321,2.27351,38400000.0
2005-10-31 02:56:00,2.27361,2.27375,2.27329,2.27343,23000000.0
2005-10-31 02:57:00,2.27362,2.27362,2.27306,2.27317,37700000.0
2005-10-31 02:58:00,2.27313,2.27337,2.2729,2.27329,19000000.0
2005-10-31 02:59:00,2.27306,2.27356,2.27291,2.27341,35900000.0
2005-10-31 03:00:00,2.27337,2.27369,2.27337,2.27353,36500000.0
2005-10-31 03:01:00,2.27346,2.27372,2.27346,2.27369,55800000.0
2005-10-31 03:02:00,2.27354,2.27361,2.27301,2.27301,34400000.0
2005-10-31 03:03:00,2.27353,2.27367,2.27296,2.27331,47000000.0
2005-10-31 03:04:00,2.27383,2.27429,2.27369,2.27402,28600000.0
2005-10-31 03:05:00,2.2736,2.2736,2.27303,2.27335,23100000.0
2005-10-31 03:06:00,2.27328,2.27352,2.27321,2.2733,39400000.0
2005-10-31 03:07:00,2.2733,2.2733,2.27276,2.27276,24400000.0
2005-10-31 03:08:00,2.2728,2.2728,2.27178,2.27178,21200000.0
2005-10-31 03:09:00,2.27271,2.2729,2.27242,2.27242,39400000.0
2005-10-31 03:10:00,2.2722,2.27248,2.2718,2.27214,68200001.0
2005-10-31 03:11:00,2.27251,2.27255,2.27213,2.27233,47700000.0
2005-10-31 03:12:00,2.27251,2.27289,2.27251,2.27259,28500000.0
2005-10-31 03:13:00,2.27262,2.27275,2.27199,2.27219,36300000.0
2005-10-31 03:14:00,2.27274,2.27286,2.27217,2.27277,28900000.0
2005-10-31 03:15:00,2.27294,2.27299,2.27265,2.27275,33700000.0
2005-10-31 03:16:00,2.27283,2.273,2.27256,2.27279,37200000.0
2005-10-31 03:17:00,2.27247,2.2726,2.2716,2.2726,56800000.0
2005-10-31 03:18:00,2.27261,2.2727,2.27228,2.2727,39800000.0
2005-10-31 03:19:00,2.27303,2.27312,2.2729,2.27295,33300000.0
2005-10-31 03:20:00,2.27287,2.27289,2.27274,2.27274,19800000.0
2005-10-31 03:21:00,2.27258,2.27312,2.27251,2.27304,43500000.0
2005-10-31 03:22:00,2.27309,2.27323,2.27297,2.27303,26100000.0
2005-10-31 03:23:00,2.27298,2.27315,2.27298,2.27303,45700000.0
2005-10-31 03:24:00,2.27222,2.27251,2.27189,2.27211,53700000.0
2005-10-31 03:25:00,2.2731,2.27343,2.27298,2.27343,26200000.0
2005-10-31 03:26:00,2.27292,2.27296,2.2724,2.2724,24200000.0
2005-10-31 03:27:00,2.27312,2.27321,2.27265,2.27314,29600000.0
2005-10-31 03:28:00,2.27211,2.27331,2.27202,2.27331,39899999.0
2005-10-31 03:29:00,2.27223,2.27319,2.27223,2.27319,29500000.0
2005-10-31 03:30:00,2.2731,2.2731,2.27217,2.27251,15800000.0
2005-10-31 03:31:00,2.27316,2.27316,2.27283,2.27283,29900000.0
2005-10-31 03:32:00,2.27316,2.27316,2.27279,2.2731,42900000.0
2005-10-31 03:33:00,2.27306,2.27327,2.27246,2.27327,33300000.0
2005-10-31 03:34:00,2.27327,2.27327,2.2726,2.27281,37200000.0
2005-10-31 03:35:00,2.27233,2.273,2.2723,2.27272,28400000.0
2005-10-31 03:36:00,2.2728,2.27307,2.27264,2.27266,46800001.0
2005-10-31 03:37:00,2.27322,2.27332,2.27263,2.27263,31900000.0
2005-10-31 03:38:00,2.27311,2.27326,2.27269,2.27282,30900000.0
2005-10-31 03:39:00,2.27262,2.27313,2.27253,2.27293,39100000.0
2005-10-31 03:40:00,2.27276,2.27321,2.27261,2.27312,53300000.0
2005-10-31 03:41:00,2.2727,2.27293,2.27225,2.27281,36600000.0
2005-10-31 03:42:00,2.27291,2.27312,2.27282,2.27294,22400000.0
2005-10-31 03:43:00,2.27282,2.27293,2.27233,2.27233,38900000.0
2005-10-31 03:44:00,2.27284,2.27303,2.27284,2.27293,46400000.0
2005-10-31 03:45:00,2.27311,2.27324,2.27278,2.27278,19800000.0
2005-10-31 03:46:00,2.27254,2.273,2.27239,2.273,37400000.0
2005-10-31 03:47:00,2.27258,2.27285,2.27237,2.27239,34100000.0
2005-10-31 03:48:00,2.27308,2.27339,2.27308,2.27324,39800000.0
2005-10-31 03:49:00,2.27304,2.27308,2.27269,2.27269,15800000.0
2005-10-31 03:50:00,2.27266,2.27286,2.27258,2.27258,40300000.0
2005-10-31 03:51:00,2.27316,2.27316,2.27187,2.27249,35800000.0
2005-10-31 03:52:00,2.27249,2.27249,2.27208,2.27214,33100001.0
2005-10-31 03:53:00,2.2725,2.27268,2.27172,2.27194,29700000.0
2005-10-31 03:54:00,2.27266,2.27285,2.27265,2.27266,25900000.0
2005-10-31 03:55:00,2.27241,2.27254,2.27204,2.27232,28300000.0
2005-10-31 03:56:00,2.27231,2.27264,2.27201,2.27245,37000000.0
2005-10-31 03:57:00,2.27262,2.2727,2.27187,2.27187,33600000.0
2005-10-31 03:58:00,2.27227,2.27227,2.2716,2.27201,29400000.0
2005-10-31 03:59:00,2.27273,2.273,2.27273,2.273,28200000.0
2005-10-31 04:00:00,2.27313,2.27313,2.27247,2.27253,35000000.0
2005-10-31 04:01:00,2.27293,2.27293,2.27247,2.27247,31100000.0
2005-10-31 04:02:00,2.2725,2.27257,2.2718,2.27206,28900000.0
2005-10-31 04:03:00,2.27257,2.2727,2.27241,2.27256,41900000.0
2005-10-31 04:04:00,2.2724,2.27245,2.27206,2.27245,14000000.0
2005-10-31 04:05:00,2.27202,2.27221,2.27179,2.27196,36600000.0
2005-10-31 04:06:00,2.27247,2.27247,2.27194,2.27232,33900000.0
2005-10-31 04:07:00,2.2723,2.27252,2.27214,2.27252,35900000.0
2005-10-31 04:08:00,2.27253,2.2729,2.27253,2.2726,18600000.0
2005-10-31 04:09:00,2.27223,2.27249,2.27205,2.27235,51400000.0
2005-10-31 04:10:00,2.27197,2.27227,2.27171,2.27209,31000000.0
2005-10-31 04:11:00,2.27215,2.27215,2.27121,2.27194,35300000.0
2005-10-31 04:12:00,2.27202,2.27246,2.27202,2.27246,31000000.0
2005-10-31 04:13:00,2.2725,2.2725,2.27127,2.27148,38900000.0
2005-10-31 04:14:00,2.27147,2.27205,2.27136,2.27188,59800000.0
2005-10-31 04:15:00,2.27173,2.27208,2.27141,2.27208,31100000.0
2005-10-31 04:16:00,2.27234,2.27234,2.2717,2.27206,29800000.0
2005-10-31 04:17:00,2.27216,2.27216,2.27161,2.27161,25500000.0
2005-10-31 04:18:00,2.27171,2.27219,2.27159,2.27216,48700000.0
2005-10-31 04:19:00,2.2721,2.2721,2.27194,2.27198,32100000.0
2005-10-31 04:20:00,2.2718,2.2718,2.27127,2.27127,13400000.0
2005-10-31 04:21:00,2.27211,2.27218,2.27194,2.27218,22500000.0
2005-10-31 04:22:00,2.27147,2.27187,2.27137,2.27143,32300000.0
2005-10-31 04:23:00,2.27214,2.27239,2.2721,2.2721,35100000.0
2005-10-31 04:24:00,2.27191,2.27192,2.27155,2.27167,44500000.0
2005-10-31 04:25:00,2.27206,2.27208,2.27182,2.2719,22800000.0
2005-10-31 04:26:00,2.27176,2.272,2.27163,2.27163,60800000.0
2005-10-31 04:27:00,2.27143,2.2721,2.27143,2.27181,57700000.0
2005-10-31 04:28:00,2.27193,2.2721,2.27166,2.27198,53500000.0
2005-10-31 04:29:00,2.27201,2.27201,2.27143,2.27156,21600000.0
2005-10-31 04:30:00,2.27158,2.27176,2.27145,2.2716,40100000.0
2005-10-31 04:31:00,2.27135,2.27152,2.27089,2.2714,30500000.0
2005-10-31 04:32:00,2.27145,2.2719,2.2714,2.2719,22800000.0
2005-10-31 04:33:00,2.2717,2.27194,2.27129,2.27194,18400000.0
2005-10-31 04:34:00,2.27191,2.27208,2.27129,2.27208,60500000.0
2005-10-31 04:35:00,2.27215,2.27241,2.27196,2.27241,28200000.0
2005-10-31 04:36:00,2.27225,2.2724,2.27175,2.2724,23300000.0
2005-10-31 04:37:00,2.27242,2.27242,2.27207,2.27222,12000000.0
2005-10-31 04:38:00,2.27156,2.27206,2.27103,2.27106,59200000.0
2005-10-31 04:39:00,2.27083,2.27207,2.27083,2.27172,43200000.0
2005-10-31 04:40:00,2.27165,2.27197,2.27142,2.27187,30300000.0
2005-10-31 04:41:00,2.27178,2.27228,2.27175,2.27225,50500000.0
2005-10-31 04:42:00,2.27192,2.2721,2.2713,2.27161,41100000.0
2005-10-31 04:43:00,2.27156,2.27231,2.27156,2.2723,44800000.0
2005-10-31 04:44:00,2.27193,2.27193,2.27092,2.27099,11500000.0
2005-10-31 04:45:00,2.27242,2.27242,2.2712,2.27123,32200000.0
2005-10-31 04:46:00,2.27158,2.27206,2.27158,2.27191,26900000.0
2005-10-31 04:47:00,2.27171,2.27238,2.27171,2.27238,28200000.0
2005-10-31 04:48:00,2.27232,2.27232,2.27189,2.27211,31400000.0
2005-10-31 04:49:00,2.27229,2.27229,2.27164,2.27204,22000000.0
2005-10-31 04:50:00,2.2721,2.27224,2.27186,2.27186,40900000.0
2005-10-31 04:51:00,2.27207,2.27263,2.27206,2.27242,23700000.0
2005-10-31 04:52:00,2.27283,2.27283,2.27261,2.27271,20300000.0
2005-10-31 04:53:00,2.27278,2.27295,2.27259,2.27268,28200000.0
2005-10-31 04:54:00,2.2726,2.27263,2.2718,2.2718,23100000.0
2005-10-31 04:55:00,2.27177,2.27252,2.27177,2.27252,35000000.0
2005-10-31 04:56:00,2.27274,2.27274,2.27198,2.27233,48500000.0
2005-10-31 04:57:00,2.2725,2.27292,2.2725,2.27265,30800000.0
2005-10-31 04:58:00,2.2723,2.2723,2.27201,2.27205,48900000.0
2005-10-31 04:59:00,2.2724,2.2724,2.27187,2.27215,51500000.0
2005-10-31 05:00:00,2.2718,2.27236,2.27139,2.27235,36700000.0
2005-10-31 05:01:00,2.2723,2.27233,2.27145,2.27214,30200000.0
2005-10-31 05:02:00,2.27147,2.27266,2.27147,2.27266,28100000.0
2005-10-31 05:03:00,2.27253,2.27253,2.27219,2.27234,21500000.0
2005-10-31 05:04:00,2.27257,2.27267,2.2718,2.27222,44000000.0
2005-10-31 05:05:00,2.27226,2.27282,2.27216,2.27281,43200000.0
2005-10-31 05:06:00,2.27283,2.27283,2.27162,2.27175,26300000.0
2005-10-31 05:07:00,2.2721,2.27262,2.27158,2.27158,38300000.0
2005-10-31 05:08:00,2.2723,2.27276,2.27211,2.27274,20600000.0
2005-10-31 05:09:00,2.27283,2.27286,2.27283,2.27283,7200000.0
2005-10-31 05:10:00,2.27267,2.27275,2.27241,2.27241,33600000.0
2005-10-31 05:11:00,2.27235,2.27252,2.27201,2.27232,24200000.0
2005-10-31 05:12:00,2.27243,2.27266,2.27233,2.27233,49299999.0
2005-10-31 05:13:00,2.27317,2.27395,2.27317,2.27363,41100000.0
2005-10-31 05:14:00,2.2736,2.27397,2.2736,2.27397,39600000.0
2005-10-31 05:15:00,2.27346,2.27379,2.2734,2.27347,55499999.0
2005-10-31 05:16:00,2.27374,2.27388,2.2737,2.27377,39200000.0
2005-10-31 05:17:00,2.27372,2.27391,2.27355,2.27371,27000000.0
2005-10-31 05:18:00,2.27348,2.27348,2.27299,2.27341,40100000.0
2005-10-31 05:19:00,2.27357,2.27375,2.27333,2.27375,45800000.0
2005-10-31 05:20:00,2.27364,2.27387,2.2736,2.27387,45000000.0
2005-10-31 05:21:00,2.27355,2.27355,2.27313,2.27343,27700000.0
2005-10-31 05:22:00,2.2732,2.27337,2.27256,2.27256,27600000.0
2005-10-31 05:23:00,2.27345,2.27374,2.27345,2.27363,27500000.0
2005-10-31 05:24:00,2.27364,2.27378,2.27298,2.27332,21300000.0
2005-10-31 05:25:00,2.27328,2.27391,2.27315,2.27351,26300000.0
2005-10-31 05:26:00,2.27344,2.27359,2.27278,2.27359,36200000.0
2005-10-31 05:27:00,2.27365,2.27392,2.27348,2.27392,31700000.0
2005-10-31 05:28:00,2.27367,2.27367,2.27305,2.2735,31900000.0
2005-10-31 05:29:00,2.27334,2.27363,2.27301,2.27363,22200000.0
2005-10-31 05:30:00,2.27369,2.27369,2.27319,2.27333,17500000.0
2005-10-31 05:31:00,2.27343,2.27343,2.2732,2.27343,10900000.0
2005-10-31 05:32:00,2.27346,2.27352,2.27298,2.27302,46300000.0
2005-10-31 05:33:00,2.27298,2.27378,2.27297,2.27378,35800000.0
2005-10-31 05:34:00,2.27369,2.2738,2.27332,2.27349,46900000.0
2005-10-31 05:35:00,2.27348,2.27392,2.27331,2.2739,45600000.0
2005-10-31 05:36:00,2.27375,2.27383,2.2734,2.27383,30800000.0
2005-10-31 05:37:00,2.27395,2.27415,2.27304,2.27368,44200000.0
2005-10-31 05:38:00,2.27413,2.27424,2.27401,2.27424,33600000.0
2005-10-31 05:39:00,2.27364,2.2742,2.27364,2.27389,32800000.0
2005-10-31 05:40:00,2.27375,2.27386,2.27318,2.27346,25600000.0
2005-10-31 05:41:00,2.27385,2.27385,2.27295,2.27369,33800000.0
2005-10-31 05:42:00,2.27369,2.27374,2.27363,2.27367,45200000.0
2005-10-31 05:43:00,2.27367,2.27378,2.27313,2.27313,42900000.0
2005-10-31 05:44:00,2.27389,2.27404,2.27334,2.27344,37600000.0
2005-10-31 05:45:00,2.27326,2.27356,2.27316,2.27317,28900000.0
2005-10-31 05:46:00,2.27318,2.27388,2.27308,2.27319,37100000.0
2005-10-31 05:47:00,2.27283,2.27343,2.27257,2.27324,55500000.0
2005-10-31 05:48:00,2.27377,2.27384,2.27317,2.27318,42000000.0
2005-10-31 05:49:00,2.27299,2.27322,2.27274,2.27305,48100001.0
2005-10-31 05:50:00,2.27332,2.27361,2.27301,2.27301,39600000.0
2005-10-31 05:51:00,2.27387,2.27392,2.27373,2.27387,50400000.0
2005-10-31 05:52:00,2.27374,2.27375,2.2731,2.27331,24200000.0
2005-10-31 05:53:00,2.2735,2.27381,2.27299,2.2731,30300000.0
2005-10-31 05:54:00,2.27322,2.27349,2.27322,2.27349,26000000.0
2005-10-31 05:55:00,2.2736,2.2736,2.27203,2.27203,40300000.0
2005-10-31 05:56:00,2.27265,2.27319,2.27249,2.27319,47400000.0
2005-10-31 05:57:00,2.27343,2.27345,2.27318,2.2733,33300000.0
2005-10-31 05:58:00,2.27321,2.27347,2.27246,2.27246,32500000.0
2005-10-31 05:59:00,2.27291,2.27403,2.27291,2.27381,19400000.0
2005-10-31 06:00:00,2.27342,2.27382,2.27315,2.27374,21000000.0
2005-10-31 06:01:00,2.27328,2.2736,2.27288,2.27293,35300000.0
2005-10-31 06:02:00,2.27298,2.27366,2.27296,2.27366,36500000.0
2005-10-31 06:03:00,2.2734,2.27369,2.27325,2.27361,38600000.0
2005-10-31 06:04:00,2.27374,2.27405,2.27354,2.27354,51500000.0
2005-10-31 06:05:00,2.27372,2.27399,2.27341,2.27399,22800000.0
2005-10-31 06:06:00,2.27433,2.27433,2.27374,2.27383,51300000.0
2005-10-31 06:07:00,2.27391,2.27422,2.27391,2.27395,47600000.0
2005-10-31 06:08:00,2.27391,2.27391,2.27364,2.27364,32600000.0
2005-10-31 06:09:00,2.27348,2.27395,2.27339,2.27356,34300000.0
2005-10-31 06:10:00,2.27374,2.27391,2.27337,2.2734,31400000.0
2005-10-31 06:11:00,2.27399,2.27399,2.27364,2.27365,16300000.0
2005-10-31 06:12:00,2.27324,2.27382,2.27313,2.27382,31900000.0
2005-10-31 06:13:00,2.27371,2.27371,2.27336,2.2735,10300000.0
2005-10-31 06:14:00,2.27373,2.27414,2.27373,2.27394,23500000.0
2005-10-31 06:15:00,2.27384,2.27384,2.27328,2.27377,46400000.0
2005-10-31 06:16:00,2.27407,2.27407,2.27259,2.27298,30400000.0
2005-10-31 06:17:00,2.27355,2.27401,2.27355,2.27389,44800000.0
2005-10-31 06:18:00,2.27363,2.27373,2.27328,2.27371,28400000.0
2005-10-31 06:19:00,2.27362,2.2738,2.27362,2.27372,26800000.0
2005-10-31 06:20:00,2.27396,2.27417,2.27396,2.27414,26700000.0
2005-10-31 06:21:00,2.27395,2.27403,2.27305,2.2732,34900000.0
2005-10-31 06:22:00,2.2736,2.27385,2.27324,2.27331,21400000.0
2005-10-31 06:23:00,2.27427,2.27427,2.27393,2.27393,40100000.0
2005-10-31 06:24:00,2.27407,2.27421,2.27351,2.27402,35600000.0
2005-10-31 06:25:00,2.27368,2.27418,2.27343,2.27416,42600000.0
2005-10-31 06:26:00,2.27449,2.27456,2.27396,2.27419,26000000.0
2005-10-31 06:27:00,2.27433,2.27433,2.27413,2.27413,21600000.0
2005-10-31 06:28:00,2.27408,2.27411,2.2739,2.27411,33400000.0
2005-10-31 06:29:00,2.27385,2.27385,2.27318,2.27362,37200000.0
2005-10-31 06:30:00,2.27392,2.27392,2.27313,2.2737,45300000.0
2005-10-31 06:31:00,2.2733,2.27385,2.27317,2.27328,54600000.0
2005-10-31 06:32:00,2.27424,2.2743,2.2739,2.2743,45600000.0
2005-10-31 06:33:00,2.27428,2.27447,2.27424,2.27447,24300000.0
2005-10-31 06:34:00,2.2744,2.2744,2.27394,2.27423,33100000.0
2005-10-31 06:35:00,2.2743,2.2744,2.27366,2.27421,32400000.0
2005-10-31 06:36:00,2.27381,2.27407,2.27351,2.27376,23100000.0
2005-10-31 06:37:00,2.27413,2.2742,2.27409,2.27418,31900000.0
2005-10-31 06:38:00,2.27391,2.27391,2.27342,2.27391,32800000.0
2005-10-31 06:39:00,2.27417,2.27417,2.27332,2.27332,24300000.0
2005-10-31 06:40:00,2.27401,2.27401,2.27318,2.27335,35500000.0
2005-10-31 06:41:00,2.27368,2.27405,2.27323,2.27323,38500000.0
2005-10-31 06:42:00,2.27337,2.27374,2.27295,2.27295,19500000.0
2005-10-31 06:43:00,2.27372,2.27375,2.27326,2.27353,42000000.0
2005-10-31 06:44:00,2.27396,2.27396,2.27359,2.27389,22400000.0
2005-10-31 06:45:00,2.27351,2.27351,2.27285,2.27345,24400000.0
2005-10-31 06:46:00,2.2733,2.27349,2.27325,2.27343,34300000.0
2005-10-31 06:47:00,2.27384,2.27385,2.27336,2.27345,24000000.0
2005-10-31 06:48:00,2.27352,2.27378,2.27316,2.27367,45800000.0
2005-10-31 06:49:00,2.27379,2.27403,2.27372,2.27403,30700000.0
2005-10-31 06:50:00,2.27432,2.27433,2.27364,2.274,22000000.0
2005-10-31 06:51:00,2.27385,2.27385,2.27337,2.27384,16600000.0
2005-10-31 06:52:00,2.27418,2.2745,2.27418,2.2745,24400000.0
2005-10-31 06:53:00,2.27421,2.27421,2.27366,2.27396,13600000.0
2005-10-31 06:54:00,2.27407,2.27427,2.2737,2.27421,24400000.0
2005-10-31 06:55:00,2.27378,2.27401,2.27327,2.27354,45499999.0
2005-10-31 06:56:00,2.27418,2.27437,2.27384,2.27409,40800000.0
2005-10-31 06:57:00,2.27458,2.27481,2.2745,2.27481,51300001.0
2005-10-31 06:58:00,2.27454,2.27454,2.27368,2.27426,54600000.0
2005-10-31 06:59:00,2.27427,2.2743,2.27361,2.2743,48400000.0
2005-10-31 07:00:00,2.27414,2.27432,2.27394,2.27417,21800000.0
2005-10-31 07:01:00,2.27392,2.27431,2.27378,2.27415,35800000.0
2005-10-31 07:02:00,2.27429,2.27444,2.27382,2.27444,40400000.0
2005-10-31 07:03:00,2.27411,2.27411,2.27396,2.27396,12000000.0
2005-10-31 07:04:00,2.27444,2.2746,2.27418,2.27425,46000000.0
2005-10-31 07:05:00,2.2744,2.27451,2.27347,2.27361,34900000.0
2005-10-31 07:06:00,2.2743,2.27446,2.27423,2.27442,46300000.0
2005-10-31 07:07:00,2.27428,2.27435,2.27415,2.27423,54799999.0
2005-10-31 07:08:00,2.27419,2.27433,2.27385,2.27414,18400000.0
2005-10-31 07:09:00,2.27421,2.27432,2.27405,2.27413,52000000.0
2005-10-31 07:10:00,2.27407,2.27448,2.27407,2.27436,21600000.0
2005-10-31 07:11:00,2.27407,2.27407,2.27374,2.27406,22800000.0
2005-10-31 07:12:00,2.27414,2.27441,2.27412,2.2743,28000000.0
2005-10-31 07:13:00,2.27443,2.27464,2.27365,2.27409,50600000.0
2005-10-31 07:14:00,2.27383,2.27397,2.27365,2.27367,31900000.0
2005-10-31 07:15:00,2.27363,2.27407,2.27344,2.27374,37900000.0
2005-10-31 07:16:00,2.2743,2.27433,2.27425,2.27433,36200000.0
2005-10-31 07:17:00,2.27418,2.27427,2.27365,2.27385,60300001.0
2005-10-31 07:18:00,2.2742,2.27437,2.2742,2.27437,60500000.0
2005-10-31 07:19:00,2.27435,2.27443,2.2741,2.27443,32400000.0
2005-10-31 07:20:00,2.27414,2.27416,2.27331,2.27363,36400000.0
2005-10-31 07:21:00,2.27436,2.27459,2.27436,2.27459,16700000.0
2005-10-31 07:22:00,2.27461,2.27505,2.27457,2.27473,31000000.0
2005-10-31 07:23:00,2.2741,2.27465,2.27405,2.27465,34200000.0
2005-10-31 07:24:00,2.27475,2.275,2.27431,2.275,38400000.0
2005-10-31 07:25:00,2.27504,2.27521,2.27497,2.27517,18200000.0
2005-10-31 07:26:00,2.27512,2.27512,2.27461,2.27464,30100000.0
2005-10-31 07:27:00,2.27427,2.27485,2.27401,2.27476,39700000.0
2005-10-31 07:28:00,2.27409,2.27468,2.27372,2.2746,39000000.0
2005-10-31 07:29:00,2.27507,2.27507,2.27478,2.27478,15400000.0
2005-10-31 07:30:00,2.27493,2.27522,2.27485,2.27516,35900000.0
2005-10-31 07:31:00,2.27488,2.27532,2.27469,2.27523,30200000.0
2005-10-31 07:32:00,2.27516,2.27516,2.27445,2.27503,21500000.0
2005-10-31 07:33:00,2.27497,2.27504,2.27441,2.27447,45200000.0
2005-10-31 07:34:00,2.2746,2.27505,2.27429,2.27486,30500000.0
2005-10-31 07:35:00,2.27492,2.27492,2.27393,2.27397,55300000.0
2005-10-31 07:36:00,2.27438,2.27453,2.27405,2.27405,44000000.0
2005-10-31 07:37:00,2.27478,2.27492,2.27478,2.27481,13900000.0
2005-10-31 07:38:00,2.27482,2.27488,2.27436,2.27465,38700000.0
2005-10-31 07:39:00,2.27465,2.27473,2.27407,2.27426,22200000.0
2005-10-31 07:40:00,2.27487,2.27506,2.27471,2.27496,36700000.0
2005-10-31 07:41:00,2.27502,2.27502,2.27441,2.2746,26600000.0
2005-10-31 07:42:00,2.27467,2.27514,2.27443,2.27514,25300000.0
2005-10-31 07:43:00,2.275,2.27539,2.27457,2.27516,55300000.0
2005-10-31 07:44:00,2.27521,2.27521,2.27462,2.27495,31900000.0
2005-10-31 07:45:00,2.27505,2.27515,2.27451,2.27451,48100000.0
2005-10-31 07:46:00,2.27499,2.27499,2.2738,2.27427,38500000.0
2005-10-31 07:47:00,2.27515,2.27515,2.27498,2.2751,37100000.0
2005-10-31 07:48:00,2.27507,2.27516,2.27507,2.27516,4800000.0
2005-10-31 07:49:00,2.27522,2.27522,2.27442,2.27443,17200000.0
2005-10-31 07:50:00,2.2754,2.2754,2.27485,2.27521,53400000.0
2005-10-31 07:51:00,2.27519,2.27545,2.27466,2.27542,38100000.0
2005-10-31 07:52:00,2.27563,2.27563,2.27532,2.27557,21500000.0
2005-10-31 07:53:00,2.27564,2.27564,2.27539,2.27551,51000000.0
2005-10-31 07:54:00,2.27538,2.2757,2.27538,2.27558,38600000.0
2005-10-31 07:55:00,2.27559,2.27576,2.27529,2.27536,35000000.0
2005-10-31 07:56:00,2.2752,2.27546,2.27487,2.27487,37700000.0
2005-10-31 07:57:00,2.2752,2.27527,2.27423,2.27506,50000000.0
2005-10-31 07:58:00,2.27542,2.27542,2.27458,2.27521,55300000.0
2005-10-31 07:59:00,2.27507,2.2751,2.27477,2.27498,27200000.0
2005-10-31 08:00:00,2.27535,2.27535,2.27484,2.27498,16400000.0
2005-10-31 08:01:00,2.2748,2.27495,2.27445,2.27495,72899999.0
2005-10-31 08:02:00,2.27486,2.27519,2.27486,2.27517,25600000.0
2005-10-31 08:03:00,2.27509,2.27528,2.27452,2.27459,27400000.0
2005-10-31 08:04:00,2.274,2.27468,2.27376,2.27468,37700000.0
2005-10-31 08:05:00,2.27458,2.27467,2.27458,2.27467,4800000.0
2005-10-31 08:06:00,2.27435,2.27456,2.27435,2.27456,47000000.0
2005-10-31 08:07:00,2.27451,2.27451,2.27407,2.27407,42600000.0
2005-10-31 08:08:00,2.27414,2.2742,2.27369,2.27399,25900000.0
2005-10-31 08:09:00,2.27434,2.27434,2.27422,2.27428,24800000.0
2005-10-31 08:10:00,2.27412,2.27434,2.27412,2.27415,48200000.0
2005-10-31 08:11:00,2.27402,2.27413,2.27372,2.2741,51800000.0
2005-10-31 08:12:00,2.27335,2.27335,2.27226,2.27295,16000000.0
2005-10-31 08:13:00,2.27349,2.27349,2.27277,2.27277,37500000.0
2005-10-31 08:14:00,2.27288,2.27354,2.27273,2.27312,20000000.0
2005-10-31 08:15:00,2.27344,2.27357,2.27309,2.27357,23100000.0
2005-10-31 08:16:00,2.27354,2.27378,2.27323,2.27378,46500000.0
2005-10-31 08:17:00,2.27384,2.27402,2.27384,2.27392,34600000.0
2005-10-31 08:18:00,2.2736,2.27399,2.27333,2.27372,28800000.0
2005-10-31 08:19:00,2.2739,2.2739,2.27306,2.27315,45600000.0
2005-10-31 08:20:00,2.27377,2.27383,2.27328,2.27335,42700000.0
2005-10-31 08:21:00,2.27308,2.27378,2.27302,2.27378,46100000.0
2005-10-31 08:22:00,2.27361,2.27374,2.27339,2.27369,28600000.0
2005-10-31 08:23:00,2.27375,2.27393,2.27351,2.27387,41300000.0
2005-10-31 08:24:00,2.27347,2.27356,2.27303,2.27345,35300000.0
2005-10-31 08:25:00,2.27378,2.27378,2.27308,2.27324,29300000.0
2005-10-31 08:26:00,2.27305,2.27321,2.27287,2.27288,34500000.0
2005-10-31 08:27:00,2.27334,2.2736,2.27302,2.2736,32700000.0
2005-10-31 08:28:00,2.27356,2.27356,2.27263,2.27284,39000000.0
2005-10-31 08:29:00,2.2733,2.27367,2.27309,2.2736,45000000.0
2005-10-31 08:30:00,2.27316,2.27326,2.27248,2.27326,18000000.0
2005-10-31 08:31:00,2.27343,2.27343,2.27256,2.27342,62100000.0
2005-10-31 08:32:00,2.27313,2.27355,2.27292,2.27344,23000000.0
2005-10-31 08:33:00,2.27357,2.2736,2.27302,2.27317,75700000.0
2005-10-31 08:34:00,2.2732,2.2732,2.27266,2.27305,51800000.0
2005-10-31 08:35:00,2.2731,2.27315,2.27276,2.27281,37800000.0
2005-10-31 08:36:00,2.27327,2.27331,2.27261,2.27277,31200000.0
2005-10-31 08:37:00,2.27353,2.27355,2.2735,2.27355,14400000.0
2005-10-31 08:38:00,2.27265,2.27327,2.27265,2.27297,50300000.0
2005-10-31 08:39:00,2.27298,2.27361,2.27298,2.27353,51000000.0
2005-10-31 08:40:00,2.27342,2.27362,2.27335,2.27345,19600000.0
2005-10-31 08:41:00,2.27335,2.27358,2.27334,2.27357,28900000.0
2005-10-31 08:42:00,2.27303,2.27345,2.27289,2.27324,28800000.0
2005-10-31 08:43:00,2.27319,2.27319,2.27216,2.27268,35900000.0
2005-10-31 08:44:00,2.27286,2.27314,2.27286,2.27314,53200000.0
2005-10-31 08:45:00,2.27333,2.27361,2.27324,2.27361,35800000.0
2005-10-31 08:46:00,2.27345,2.27388,2.27319,2.27377,30400000.0
2005-10-31 08:47:00,2.27385,2.27385,2.27346,2.27346,68100000.0
2005-10-31 08:48:00,2.27314,2.27314,2.27276,2.27279,23100000.0
2005-10-31 08:49:00,2.27261,2.27293,2.2725,2.27293,22300000.0
2005-10-31 08:50:00,2.27293,2.27342,2.27293,2.27333,24700000.0
2005-10-31 08:51:00,2.27304,2.27336,2.27274,2.27336,30400000.0
2005-10-31 08:52:00,2.2735,2.27353,2.27303,2.27318,30200000.0
2005-10-31 08:53:00,2.27323,2.27323,2.27287,2.27297,21800000.0
2005-10-31 08:54:00,2.27318,2.27371,2.27318,2.27366,34800000.0
2005-10-31 08:55:00,2.27382,2.27382,2.27355,2.27361,41200000.0
2005-10-31 08:56:00,2.27344,2.27389,2.27344,2.27389,15200000.0
2005-10-31 08:57:00,2.27381,2.2741,2.27351,2.2741,50600000.0
2005-10-31 08:58:00,2.27423,2.27423,2.27359,2.2736,49300000.0
2005-10-31 08:59:00,2.27402,2.27414,2.27384,2.27402,37900000.0
2005-10-31 09:00:00,2.27394,2.27394,2.27373,2.27373,13300000.0
2005-10-31 09:01:00,2.27389,2.27413,2.27343,2.27343,26700000.0
2005-10-31 09:02:00,2.27406,2.2743,2.27395,2.27395,18200000.0
2005-10-31 09:03:00,2.27408,2.27461,2.27408,2.27461,9600000.0
2005-10-31 09:04:00,2.27471,2.27471,2.27441,2.2745,38200000.0
2005-10-31 09:05:00,2.27453,2.27493,2.27453,2.27493,15300000.0
2005-10-31 09:06:00,2.27492,2.275,2.27466,2.27476,47500000.0
2005-10-31 09:07:00,2.27453,2.27458,2.27438,2.27452,27900000.0
2005-10-31 09:08:00,2.274,2.27449,2.27391,2.27444,28200000.0
2005-10-31 09:09:00,2.27437,2.27469,2.27437,2.27469,58599999.0
2005-10-31 09:10:00,2.27472,2.27495,2.27459,2.27484,43700000.0
2005-10-31 09:11:00,2.27474,2.27494,2.27471,2.27491,19800000.0
2005-10-31 09:12:00,2.2746,2.2746,2.27364,2.27364,41399999.0
2005-10-31 09:13:00,2.27477,2.275,2.27472,2.27493,29100000.0
2005-10-31 09:14:00,2.2749,2.27491,2.27479,2.27479,12000000.0
2005-10-31 09:15:00,2.27483,2.27515,2.27483,2.27503,51000000.0
2005-10-31 09:16:00,2.27504,2.27514,2.27504,2.27511,30600000.0
2005-10-31 09:17:00,2.2752,2.27535,2.27518,2.27523,58500000.0
2005-10-31 09:18:00,2.27531,2.27592,2.27531,2.27577,10800000.0
2005-10-31 09:19:00,2.27578,2.27586,2.27569,2.27569,34800000.0
2005-10-31 09:20:00,2.27573,2.27573,2.27544,2.27544,18200000.0
2005-10-31 09:21:00,2.27575,2.27585,2.27532,2.27556,30300000.0
2005-10-31 09:22:00,2.27576,2.2761,2.27574,2.27597,44300000.0
2005-10-31 09:23:00,2.27639,2.27671,2.27639,2.27659,18800000.0
2005-10-31 09:24:00,2.2765,2.27686,2.27643,2.27686,23400000.0
2005-10-31 09:25:00,2.27648,2.27651,2.27604,2.27651,18200000.0
2005-10-31 09:26:00,2.27676,2.27678,2.27639,2.27642,27900000.0
2005-10-31 09:27:00,2.27661,2.27679,2.2765,2.27666,50600000.0
2005-10-31 09:28:00,2.27673,2.27696,2.27666,2.27696,16600000.0
2005-10-31 09:29:00,2.27694,2.27761,2.27691,2.27761,25700000.0
2005-10-31 09:30:00,2.27764,2.27769,2.27745,2.27753,17400000.0
2005-10-31 09:31:00,2.27764,2.27807,2.27764,2.27795,20000000.0
2005-10-31 09:32:00,2.2781,2.27826,2.27808,2.27808,57600000.0
2005-10-31 09:33:00,2.27825,2.27833,2.27797,2.27797,15300000.0
2005-10-31 09:34:00,2.27782,2.27782,2.27752,2.27757,15200000.0
2005-10-31 09:35:00,2.27752,2.27758,2.27738,2.27738,40700000.0
2005-10-31 09:36:00,2.27748,2.27759,2.27734,2.2775,30000000.0
2005-10-31 09:37:00,2.27762,2.27762,2.27751,2.27755,43400000.0
2005-10-31 09:38:00,2.27749,2.2778,2.27749,2.2778,49400000.0
2005-10-31 09:39:00,2.27756,2.27766,2.27743,2.27753,51600000.0
2005-10-31 09:40:00,2.27752,2.27752,2.27698,2.27702,31400000.0
2005-10-31 09:41:00,2.27707,2.27709,2.27659,2.27677,47800000.0
2005-10-31 09:42:00,2.27674,2.27719,2.27674,2.27719,19100000.0
2005-10-31 09:43:00,2.27714,2.27729,2.27688,2.27698,78100000.0
2005-10-31 09:44:00,2.27696,2.27696,2.27681,2.27681,22900000.0
2005-10-31 09:45:00,2.27666,2.27684,2.27662,2.27662,40400000.0
2005-10-31 09:46:00,2.27623,2.27679,2.27611,2.27673,67200001.0
2005-10-31 09:47:00,2.27629,2.27665,2.27629,2.27665,30300000.0
2005-10-31 09:48:00,2.27685,2.27715,2.27685,2.27715,32000000.0
2005-10-31 09:49:00,2.27719,2.27719,2.27696,2.27698,37600000.0
2005-10-31 09:50:00,2.27724,2.27729,2.27716,2.27716,23500000.0
2005-10-31 09:51:00,2.2773,2.2773,2.27683,2.27683,28500000.0
2005-10-31 09:52:00,2.27695,2.27705,2.27691,2.27703,36700000.0
2005-10-31 09:53:00,2.27698,2.27698,2.27675,2.27678,24000000.0
2005-10-31 09:54:00,2.27651,2.2768,2.27628,2.27679,46900000.0
2005-10-31 09:55:00,2.27625,2.27702,2.27625,2.27688,21200000.0
2005-10-31 09:56:00,2.27694,2.27707,2.27645,2.27681,26900000.0
2005-10-31 09:57:00,2.27698,2.27699,2.27633,2.27675,44700000.0
2005-10-31 09:58:00,2.27684,2.27693,2.27666,2.2767,61700001.0
2005-10-31 09:59:00,2.27683,2.27696,2.27676,2.27685,30900000.0
2005-10-31 10:00:00,2.277,2.27731,2.277,2.27717,20600000.0
2005-10-31 10:01:00,2.27734,2.27742,2.27716,2.27742,18600000.0
2005-10-31 10:02:00,2.27775,2.27802,2.2777,2.2777,16400000.0
2005-10-31 10:03:00,2.27771,2.27803,2.27771,2.27777,37700000.0
2005-10-31 10:04:00,2.27773,2.27802,2.27731,2.278,37100000.0
2005-10-31 10:05:00,2.27818,2.27857,2.27818,2.27857,23600000.0
2005-10-31 10:06:00,2.27863,2.2788,2.27846,2.27846,19100000.0
2005-10-31 10:07:00,2.27849,2.27881,2.27832,2.27861,28100000.0
2005-10-31 10:08:00,2.27841,2.27841,2.27819,2.27835,19000000.0
2005-10-31 10:09:00,2.27827,2.27835,2.27813,2.27818,64100000.0
2005-10-31 10:10:00,2.27811,2.27815,2.27792,2.27812,65099999.0
2005-10-31 10:11:00,2.27814,2.27822,2.27806,2.27817,25900000.0
2005-10-31 10:12:00,2.27819,2.27827,2.27812,2.27825,15200000.0
2005-10-31 10:13:00,2.27818,2.27832,2.27812,2.27832,9900000.0
2005-10-31 10:14:00,2.27833,2.27835,2.27818,2.27819,28400000.0
2005-10-31 10:15:00,2.27828,2.27841,2.27808,2.27826,30300000.0
2005-10-31 10:16:00,2.27812,2.27812,2.27798,2.27807,31600000.0
2005-10-31 10:17:00,2.27814,2.27848,2.27814,2.27848,44600000.0
2005-10-31 10:18:00,2.27831,2.27862,2.2783,2.27862,18700000.0
2005-10-31 10:19:00,2.2783,2.27856,2.27828,2.27828,31900000.0
2005-10-31 10:20:00,2.2782,2.2782,2.27801,2.27806,37300000.0
2005-10-31 10:21:00,2.27791,2.27804,2.2776,2.2776,36300000.0
2005-10-31 10:22:00,2.27738,2.27766,2.27733,2.27762,40200000.0
2005-10-31 10:23:00,2.27761,2.27786,2.2775,2.27764,41500000.0
2005-10-31 10:24:00,2.27752,2.27752,2.27687,2.27687,31000000.0
2005-10-31 10:25:00,2.27639,2.27672,2.27637,2.27652,36200000.0
2005-10-31 10:26:00,2.27651,2.27651,2.27636,2.27646,46400000.0
2005-10-31 10:27:00,2.27629,2.2764,2.27567,2.27567,43800000.0
2005-10-31 10:28:00,2.27524,2.27534,2.27498,2.27506,24100000.0
2005-10-31 10:29:00,2.27506,2.27553,2.27506,2.27553,43600000.0
2005-10-31 10:30:00,2.27517,2.27571,2.27504,2.27571,28000000.0
2005-10-31 10:31:00,2.27571,2.27571,2.27543,2.27559,16900000.0
2005-10-31 10:32:00,2.27571,2.27602,2.27571,2.27586,39800000.0
2005-10-31 10:33:00,2.27612,2.27646,2.27591,2.27646,42800000.0
2005-10-31 10:34:00,2.27651,2.27694,2.27641,2.27665,49800000.0
2005-10-31 10:35:00,2.27669,2.27669,2.27649,2.27663,50800000.0
2005-10-31 10:36:00,2.27666,2.27703,2.27666,2.27703,17100000.0
2005-10-31 10:37:00,2.27727,2.27727,2.2769,2.27693,40600000.0
2005-10-31 10:38:00,2.2768,2.27701,2.27665,2.2768,35400000.0
2005-10-31 10:39:00,2.27664,2.27678,2.27653,2.27678,30200000.0
2005-10-31 10:40:00,2.27673,2.27673,2.27648,2.27655,42200000.0
2005-10-31 10:41:00,2.27672,2.27676,2.27652,2.27664,41400000.0
2005-10-31 10:42:00,2.27654,2.27659,2.27634,2.2765,28100000.0
2005-10-31 10:43:00,2.27657,2.27724,2.27657,2.27724,23600000.0
2005-10-31 10:44:00,2.277,2.27735,2.277,2.27728,33900000.0
2005-10-31 10:45:00,2.27737,2.27737,2.27714,2.27715,26600000.0
2005-10-31 10:46:00,2.27716,2.2774,2.27703,2.27723,45500000.0
2005-10-31 10:47:00,2.27659,2.27749,2.27657,2.27749,29200000.0
2005-10-31 10:48:00,2.27767,2.27772,2.27745,2.27757,27800000.0
2005-10-31 10:49:00,2.27765,2.27774,2.27745,2.27774,33100000.0
2005-10-31 10:50:00,2.27749,2.27762,2.2772,2.27752,28300000.0
2005-10-31 10:51:00,2.27752,2.27763,2.27737,2.27746,26000000.0
2005-10-31 10:52:00,2.27758,2.27763,2.2771,2.27722,48100000.0
2005-10-31 10:53:00,2.27744,2.27791,2.27744,2.27776,17900000.0
2005-10-31 10:54:00,2.27764,2.2778,2.27758,2.2776,22100000.0
2005-10-31 10:55:00,2.27755,2.2776,2.27727,2.2776,48000000.0
2005-10-31 10:56:00,2.27741,2.27744,2.27718,2.27728,20000000.0
2005-10-31 10:57:00,2.27682,2.27723,2.27653,2.27723,29900000.0
2005-10-31 10:58:00,2.27736,2.27753,2.27735,2.27735,27700000.0
2005-10-31 10:59:00,2.2773,2.27739,2.27719,2.27728,50200000.0
2005-10-31 11:00:00,2.2772,2.27753,2.27716,2.27753,36600000.0
2005-10-31 11:01:00,2.27746,2.27768,2.27739,2.27767,53100000.0
2005-10-31 11:02:00,2.27752,2.27766,2.27719,2.27766,28700000.0
2005-10-31 11:03:00,2.27759,2.27759,2.27719,2.27719,40900000.0
2005-10-31 11:04:00,2.27729,2.27746,2.27697,2.27697,25400000.0
2005-10-31 11:05:00,2.27711,2.27747,2.27705,2.27731,44100000.0
2005-10-31 11:06:00,2.27767,2.2777,2.27728,2.27744,40700000.0
2005-10-31 11:07:00,2.27732,2.27758,2.27732,2.27758,47400000.0
2005-10-31 11:08:00,2.27743,2.27765,2.27726,2.27726,60599998.0
2005-10-31 11:09:00,2.27717,2.27734,2.27708,2.27732,40500000.0
2005-10-31 11:10:00,2.27734,2.27753,2.27717,2.27721,26600000.0
2005-10-31 11:11:00,2.2774,2.27746,2.27732,2.27746,25900000.0
2005-10-31 11:12:00,2.2774,2.2774,2.27713,2.27732,20000000.0
2005-10-31 11:13:00,2.27731,2.27731,2.27697,2.27704,35600000.0
2005-10-31 11:14:00,2.27712,2.27747,2.27706,2.27728,28300000.0
2005-10-31 11:15:00,2.27741,2.27756,2.27741,2.27746,34300000.0
2005-10-31 11:16:00,2.27727,2.27754,2.27727,2.27754,23400000.0
2005-10-31 11:17:00,2.27757,2.27757,2.27727,2.2774,25400000.0
2005-10-31 11:18:00,2.27756,2.27766,2.27754,2.2776,43100000.0
2005-10-31 11:19:00,2.27769,2.27769,2.27752,2.27768,15800000.0
2005-10-31 11:20:00,2.27775,2.27817,2.27761,2.27817,44800000.0
2005-10-31 11:21:00,2.27807,2.2781,2.27782,2.27806,24400000.0
2005-10-31 11:22:00,2.27775,2.27799,2.27741,2.27741,37400000.0
2005-10-31 11:23:00,2.27789,2.27789,2.27764,2.27764,42000000.0
2005-10-31 11:24:00,2.27775,2.27776,2.27761,2.27763,37800000.0
2005-10-31 11:25:00,2.27763,2.27763,2.27739,2.27741,37300000.0
2005-10-31 11:26:00,2.27754,2.2776,2.27676,2.27678,31200000.0
2005-10-31 11:27:00,2.27727,2.27734,2.27681,2.27734,27000000.0
2005-10-31 11:28:00,2.27746,2.27748,2.27673,2.27748,30800000.0
2005-10-31 11:29:00,2.27744,2.27764,2.27734,2.27747,29700000.0
2005-10-31 11:30:00,2.27756,2.27786,2.27756,2.2778,30000000.0
2005-10-31 11:31:00,2.2774,2.27794,2.27706,2.27779,40600000.0
2005-10-31 11:32:00,2.2776,2.27774,2.27746,2.27766,41100000.0
2005-10-31 11:33:00,2.2777,2.27807,2.2777,2.278,34800000.0
2005-10-31 11:34:00,2.27799,2.27809,2.27786,2.27809,77300000.0
2005-10-31 11:35:00,2.27812,2.27841,2.278,2.27841,28400000.0
2005-10-31 11:36:00,2.27871,2.27894,2.27836,2.27848,33800000.0
2005-10-31 11:37:00,2.27839,2.27844,2.27831,2.27831,36900000.0
2005-10-31 11:38:00,2.27804,2.27823,2.27748,2.27748,42200000.0
2005-10-31 11:39:00,2.27826,2.27853,2.27808,2.27853,54100000.0
2005-10-31 11:40:00,2.27848,2.27885,2.27848,2.27885,35900000.0
2005-10-31 11:41:00,2.27874,2.27971,2.27874,2.27971,34600000.0
2005-10-31 11:42:00,2.27964,2.27996,2.27955,2.27996,78200000.0
2005-10-31 11:43:00,2.28003,2.28022,2.27995,2.27995,14400000.0
2005-10-31 11:44:00,2.27985,2.28026,2.27985,2.28026,21600000.0
2005-10-31 11:45:00,2.2801,2.2801,2.27974,2.27996,31800000.0
2005-10-31 11:46:00,2.28022,2.28034,2.27999,2.27999,36500000.0
2005-10-31 11:47:00,2.28026,2.28028,2.28003,2.28003,19600000.0
2005-10-31 11:48:00,2.2798,2.27993,2.27939,2.27949,24900000.0
2005-10-31 11:49:00,2.27964,2.27993,2.27964,2.27974,29200000.0
2005-10-31 11:50:00,2.27975,2.28011,2.27962,2.27962,44300000.0
2005-10-31 11:51:00,2.2794,2.2794,2.27898,2.27928,27300000.0
2005-10-31 11:52:00,2.2794,2.27947,2.27931,2.27945,22100000.0
2005-10-31 11:53:00,2.27934,2.27945,2.27919,2.27939,31400000.0
2005-10-31 11:54:00,2.27928,2.27928,2.27899,2.27899,34200000.0
2005-10-31 11:55:00,2.27903,2.27929,2.27903,2.2791,26100000.0
2005-10-31 11:56:00,2.2792,2.27925,2.27906,2.27925,58200000.0
2005-10-31 11:57:00,2.27927,2.27936,2.27905,2.27933,24800000.0
2005-10-31 11:58:00,2.27942,2.27943,2.27912,2.27914,39500000.0
2005-10-31 11:59:00,2.27921,2.2793,2.27901,2.27908,37800000.0
2005-10-31 12:00:00,2.27926,2.27947,2.27921,2.27935,41200000.0
2005-10-31 12:01:00,2.27945,2.27966,2.27935,2.2794,41400000.0
2005-10-31 12:02:00,2.27931,2.27947,2.27917,2.27919,27400000.0
2005-10-31 12:03:00,2.27928,2.27949,2.27923,2.27927,29400000.0
2005-10-31 12:04:00,2.27922,2.2794,2.27922,2.2794,37100000.0
2005-10-31 12:05:00,2.27955,2.27955,2.27926,2.27943,43900000.0
2005-10-31 12:06:00,2.2795,2.2795,2.27921,2.27946,68800000.0
2005-10-31 12:07:00,2.27937,2.27944,2.27875,2.27944,50800000.0
2005-10-31 12:08:00,2.27952,2.27952,2.27921,2.27946,29400000.0
2005-10-31 12:09:00,2.27947,2.27965,2.2793,2.2793,38200000.0
2005-10-31 12:10:00,2.27945,2.27946,2.27921,2.27938,41400000.0
2005-10-31 12:11:00,2.27955,2.27955,2.2788,2.27921,44200000.0
2005-10-31 12:12:00,2.27943,2.27967,2.27937,2.27967,29100000.0
2005-10-31 12:13:00,2.27967,2.28005,2.27961,2.27997,48600001.0
2005-10-31 12:14:00,2.27997,2.28013,2.27978,2.2798,42500000.0
2005-10-31 12:15:00,2.27978,2.27992,2.27971,2.27977,47700000.0
2005-10-31 12:16:00,2.27971,2.27984,2.27953,2.27953,38900000.0
2005-10-31 12:17:00,2.27919,2.27993,2.27919,2.27965,21200000.0
2005-10-31 12:18:00,2.27979,2.2799,2.27918,2.27955,35700000.0
2005-10-31 12:19:00,2.27963,2.27976,2.27947,2.27947,32300000.0
2005-10-31 12:20:00,2.27945,2.27962,2.27941,2.27954,36400000.0
2005-10-31 12:21:00,2.27958,2.27983,2.27958,2.27979,33500000.0
2005-10-31 12:22:00,2.27964,2.27964,2.27919,2.27964,19000000.0
2005-10-31 12:23:00,2.27979,2.27979,2.27924,2.2795,39100000.0
2005-10-31 12:24:00,2.27964,2.27978,2.27953,2.27953,38500000.0
2005-10-31 12:25:00,2.27971,2.27976,2.27925,2.27949,38800000.0
2005-10-31 12:26:00,2.27935,2.27941,2.27915,2.27941,12000000.0
2005-10-31 12:27:00,2.27937,2.27978,2.27914,2.27978,36200000.0
2005-10-31 12:28:00,2.27912,2.27935,2.27872,2.27919,46800000.0
2005-10-31 12:29:00,2.27937,2.27945,2.27892,2.27892,29600000.0
2005-10-31 12:30:00,2.27869,2.27869,2.27804,2.2781,48700000.0
2005-10-31 12:31:00,2.27828,2.27886,2.27828,2.27877,12000000.0
2005-10-31 12:32:00,2.27892,2.27903,2.27864,2.2789,41300000.0
2005-10-31 12:33:00,2.2787,2.2787,2.27824,2.27824,13500000.0
2005-10-31 12:34:00,2.27861,2.27861,2.27811,2.27819,32000000.0
2005-10-31 12:35:00,2.27839,2.27839,2.27814,2.27835,43900000.0
2005-10-31 12:36:00,2.27831,2.27849,2.27821,2.27829,39500000.0
2005-10-31 12:37:00,2.2785,2.27861,2.27838,2.27852,29400000.0
2005-10-31 12:38:00,2.27856,2.27872,2.27844,2.27871,29900000.0
2005-10-31 12:39:00,2.27874,2.27874,2.27846,2.2786,67100000.0
2005-10-31 12:40:00,2.27857,2.27875,2.27853,2.27863,39400000.0
2005-10-31 12:41:00,2.27868,2.27918,2.27868,2.27912,27600000.0
2005-10-31 12:42:00,2.27905,2.27916,2.27886,2.2791,61500000.0
2005-10-31 12:43:00,2.27909,2.27948,2.27909,2.2791,69699999.0
2005-10-31 12:44:00,2.27915,2.27931,2.27911,2.27922,19200000.0
2005-10-31 12:45:00,2.27924,2.27942,2.27909,2.27928,42800000.0
2005-10-31 12:46:00,2.27902,2.27929,2.27888,2.27929,34800000.0
2005-10-31 12:47:00,2.27939,2.27949,2.27914,2.27914,39800000.0
2005-10-31 12:48:00,2.27922,2.27925,2.27905,2.27924,36700000.0
2005-10-31 12:49:00,2.27933,2.27933,2.27894,2.27911,29700000.0
2005-10-31 12:50:00,2.27848,2.27902,2.27792,2.27902,42800000.0
2005-10-31 12:51:00,2.27899,2.27902,2.27833,2.27881,29900000.0
2005-10-31 12:52:00,2.27865,2.27902,2.27826,2.27902,33400000.0
2005-10-31 12:53:00,2.27912,2.27921,2.27902,2.2791,28100000.0
2005-10-31 12:54:00,2.27916,2.28023,2.27916,2.28023,25300000.0
2005-10-31 12:55:00,2.2803,2.28041,2.28016,2.28041,48700000.0
2005-10-31 12:56:00,2.28038,2.28069,2.28038,2.28051,55500000.0
2005-10-31 12:57:00,2.2805,2.28051,2.28031,2.28051,27000000.0
2005-10-31 12:58:00,2.28031,2.28088,2.28031,2.2807,34100000.0
2005-10-31 12:59:00,2.28074,2.28078,2.28035,2.28078,36600000.0
2005-10-31 13:00:00,2.28048,2.28072,2.28012,2.28065,46100000.0
2005-10-31 13:01:00,2.28083,2.28127,2.28078,2.2809,60899999.0
2005-10-31 13:02:00,2.28079,2.28097,2.28055,2.2806,68300001.0
2005-10-31 13:03:00,2.28069,2.28084,2.2806,2.28062,23600000.0
2005-10-31 13:04:00,2.28095,2.28122,2.28074,2.28083,41200000.0
2005-10-31 13:05:00,2.28103,2.28103,2.28073,2.28087,33100000.0
2005-10-31 13:06:00,2.28096,2.28105,2.28076,2.28104,51500000.0
2005-10-31 13:07:00,2.28104,2.28104,2.28044,2.28046,58200000.0
2005-10-31 13:08:00,2.28039,2.28062,2.28016,2.28042,51600000.0
2005-10-31 13:09:00,2.28051,2.28088,2.28051,2.28088,26800000.0
2005-10-31 13:10:00,2.28086,2.28102,2.28039,2.28039,56900000.0
2005-10-31 13:11:00,2.28048,2.2805,2.2802,2.28049,36400000.0
2005-10-31 13:12:00,2.28054,2.28058,2.28037,2.28037,38300000.0
2005-10-31 13:13:00,2.28038,2.28054,2.28016,2.28044,34900000.0
2005-10-31 13:14:00,2.2805,2.28067,2.2805,2.28061,35200000.0
2005-10-31 13:15:00,2.28062,2.28079,2.2804,2.28069,50000000.0
2005-10-31 13:16:00,2.28061,2.28088,2.2803,2.28076,28800000.0
2005-10-31 13:17:00,2.28097,2.28099,2.28082,2.28089,40900000.0
2005-10-31 13:18:00,2.28107,2.28121,2.28038,2.28081,26900000.0
2005-10-31 13:19:00,2.28074,2.28111,2.28043,2.28103,35000000.0
2005-10-31 13:20:00,2.28106,2.28119,2.2809,2.28103,34100000.0
2005-10-31 13:21:00,2.28118,2.28123,2.2809,2.28096,40100000.0
2005-10-31 13:22:00,2.28084,2.2811,2.28079,2.2811,54700000.0
2005-10-31 13:23:00,2.28106,2.28123,2.28094,2.28104,49100000.0
2005-10-31 13:24:00,2.28096,2.28111,2.28088,2.28108,30200000.0
2005-10-31 13:25:00,2.28082,2.2811,2.28065,2.28084,39800000.0
2005-10-31 13:26:00,2.28111,2.28148,2.2811,2.28148,24400000.0
2005-10-31 13:27:00,2.28147,2.28169,2.28139,2.28169,27400000.0
2005-10-31 13:28:00,2.28162,2.28169,2.28142,2.28152,28000000.0
2005-10-31 13:29:00,2.28156,2.28176,2.28118,2.28118,33500000.0
2005-10-31 13:30:00,2.28105,2.28139,2.28105,2.2811,23500000.0
2005-10-31 13:31:00,2.28111,2.28128,2.28111,2.28126,62200000.0
2005-10-31 13:32:00,2.28109,2.28109,2.28059,2.28097,38000000.0
2005-10-31 13:33:00,2.28105,2.28125,2.28098,2.28125,54200000.0
2005-10-31 13:34:00,2.28133,2.28162,2.28133,2.28155,54300000.0
2005-10-31 13:35:00,2.28163,2.28163,2.28135,2.28135,55500000.0
2005-10-31 13:36:00,2.28139,2.28186,2.28136,2.28186,35600000.0
2005-10-31 13:37:00,2.28179,2.28183,2.28131,2.28156,44700000.0
2005-10-31 13:38:00,2.28197,2.28197,2.28158,2.28175,34800000.0
2005-10-31 13:39:00,2.28175,2.28175,2.28136,2.28142,58400000.0
2005-10-31 13:40:00,2.28166,2.28166,2.28108,2.28127,22900000.0
2005-10-31 13:41:00,2.28155,2.28167,2.28106,2.28106,47400000.0
2005-10-31 13:42:00,2.28198,2.28249,2.28191,2.28249,52500000.0
2005-10-31 13:43:00,2.28232,2.28243,2.2822,2.2823,33700000.0
2005-10-31 13:44:00,2.28246,2.28246,2.28171,2.28213,46400000.0
2005-10-31 13:45:00,2.28242,2.2828,2.28242,2.28262,14700000.0
2005-10-31 13:46:00,2.28257,2.28257,2.28235,2.2825,36400000.0
2005-10-31 13:47:00,2.28249,2.28249,2.28221,2.28224,53300000.0
2005-10-31 13:48:00,2.28233,2.2825,2.28206,2.2821,37900000.0
2005-10-31 13:49:00,2.28222,2.28236,2.28147,2.282,48600000.0
2005-10-31 13:50:00,2.28207,2.28219,2.28207,2.2821,47600000.0
2005-10-31 13:51:00,2.28218,2.28259,2.28218,2.28238,26600000.0
2005-10-31 13:52:00,2.28259,2.28263,2.28237,2.28237,41300000.0
2005-10-31 13:53:00,2.28224,2.2823,2.28197,2.28212,48100000.0
2005-10-31 13:54:00,2.28178,2.28231,2.28153,2.28231,19700000.0
2005-10-31 13:55:00,2.28135,2.28208,2.28132,2.28208,19100000.0
2005-10-31 13:56:00,2.28213,2.28225,2.28202,2.28206,31000000.0
2005-10-31 13:57:00,2.28206,2.28206,2.28168,2.28185,38500000.0
2005-10-31 13:58:00,2.28167,2.28204,2.28117,2.28204,28300000.0
2005-10-31 13:59:00,2.28209,2.28252,2.28209,2.28249,14800000.0
2005-10-31 14:00:00,2.28239,2.28239,2.28158,2.28172,22100000.0
2005-10-31 14:01:00,2.28159,2.28174,2.28143,2.28161,40200000.0
2005-10-31 14:02:00,2.28133,2.28161,2.28127,2.28143,31900000.0
2005-10-31 14:03:00,2.28145,2.2818,2.28145,2.28161,37000000.0
2005-10-31 14:04:00,2.28156,2.28174,2.28144,2.28174,28100000.0
2005-10-31 14:05:00,2.28178,2.28187,2.28158,2.28187,39600000.0
2005-10-31 14:06:00,2.28168,2.28177,2.28156,2.28159,27300000.0
2005-10-31 14:07:00,2.28178,2.2823,2.28178,2.28205,36900000.0
2005-10-31 14:08:00,2.28217,2.28255,2.2821,2.28215,45000000.0
2005-10-31 14:09:00,2.28211,2.2823,2.28188,2.28188,42200000.0
2005-10-31 14:10:00,2.28192,2.28192,2.28134,2.28188,57100000.0
2005-10-31 14:11:00,2.28189,2.28208,2.28168,2.28183,42000000.0
2005-10-31 14:12:00,2.28209,2.28234,2.28195,2.28207,39300000.0
2005-10-31 14:13:00,2.28212,2.28214,2.28176,2.28182,64700000.0
2005-10-31 14:14:00,2.28199,2.28233,2.28175,2.28233,44400001.0
2005-10-31 14:15:00,2.28224,2.28241,2.28218,2.28241,38500000.0
2005-10-31 14:16:00,2.28225,2.28227,2.282,2.282,16700000.0
2005-10-31 14:17:00,2.28195,2.28211,2.28161,2.28184,33600000.0
2005-10-31 14:18:00,2.28217,2.28223,2.28203,2.28223,28000000.0
2005-10-31 14:19:00,2.28225,2.28269,2.2818,2.28246,73499998.0
2005-10-31 14:20:00,2.2821,2.28319,2.28204,2.28309,35900000.0
2005-10-31 14:21:00,2.28315,2.28324,2.28296,2.28296,24900000.0
2005-10-31 14:22:00,2.28295,2.28315,2.28295,2.28315,33500000.0
2005-10-31 14:23:00,2.2831,2.28327,2.2831,2.28327,14600000.0
2005-10-31 14:24:00,2.28322,2.28351,2.28314,2.2834,47500000.0
2005-10-31 14:25:00,2.2834,2.28374,2.28337,2.28345,37100000.0
2005-10-31 14:26:00,2.28337,2.28358,2.28332,2.28352,38200000.0
2005-10-31 14:27:00,2.28338,2.28338,2.28283,2.28307,54700000.0
2005-10-31 14:28:00,2.2829,2.28302,2.28288,2.28302,22000000.0
2005-10-31 14:29:00,2.28312,2.28312,2.28254,2.28254,17800000.0
2005-10-31 14:30:00,2.283,2.28353,2.283,2.2833,37800000.0
2005-10-31 14:31:00,2.28327,2.28358,2.28318,2.2834,24800000.0
2005-10-31 14:32:00,2.28314,2.28364,2.28312,2.28364,41200000.0
2005-10-31 14:33:00,2.2835,2.28387,2.2835,2.28359,39400000.0
2005-10-31 14:34:00,2.28373,2.28373,2.28347,2.28347,30500000.0
2005-10-31 14:35:00,2.28342,2.28379,2.28342,2.28357,26100000.0
2005-10-31 14:36:00,2.28347,2.28353,2.28335,2.28353,32000000.0
2005-10-31 14:37:00,2.28342,2.2835,2.28319,2.28343,50800000.0
2005-10-31 14:38:00,2.28313,2.28316,2.2829,2.28302,33200000.0
2005-10-31 14:39:00,2.28298,2.28315,2.28258,2.28258,27600000.0
2005-10-31 14:40:00,2.28257,2.28278,2.28219,2.28278,59200000.0
2005-10-31 14:41:00,2.28267,2.28292,2.28266,2.2828,28200000.0
2005-10-31 14:42:00,2.2828,2.2828,2.28245,2.28263,47800000.0
2005-10-31 14:43:00,2.28251,2.28287,2.28241,2.28263,56300000.0
2005-10-31 14:44:00,2.28252,2.28273,2.28252,2.28273,11100000.0
2005-10-31 14:45:00,2.28293,2.28331,2.28293,2.28307,39600000.0
2005-10-31 14:46:00,2.28313,2.28323,2.28306,2.28306,36100000.0
2005-10-31 14:47:00,2.28337,2.28388,2.28337,2.28344,32200000.0
2005-10-31 14:48:00,2.28361,2.28381,2.28347,2.28349,32900000.0
2005-10-31 14:49:00,2.28368,2.28392,2.2835,2.2835,38300000.0
2005-10-31 14:50:00,2.28341,2.28372,2.28339,2.28372,45000000.0
2005-10-31 14:51:00,2.28387,2.28407,2.28375,2.2839,31800000.0
2005-10-31 14:52:00,2.2839,2.28411,2.28359,2.28363,46200000.0
2005-10-31 14:53:00,2.28369,2.28411,2.28362,2.28411,49200000.0
2005-10-31 14:54:00,2.28404,2.28419,2.28383,2.28403,22400000.0
2005-10-31 14:55:00,2.28394,2.28423,2.28387,2.28398,43900000.0
2005-10-31 14:56:00,2.28391,2.28391,2.28376,2.28387,23600000.0
2005-10-31 14:57:00,2.28375,2.28381,2.28365,2.28365,52300000.0
2005-10-31 14:58:00,2.28359,2.28364,2.28326,2.28326,34300000.0
2005-10-31 14:59:00,2.28324,2.28346,2.28324,2.28338,25700000.0
2005-10-31 15:00:00,2.28343,2.28366,2.28343,2.2836,62100000.0
2005-10-31 15:01:00,2.28364,2.28405,2.28364,2.28377,33800000.0
2005-10-31 15:02:00,2.28384,2.28415,2.28376,2.28415,26600000.0
2005-10-31 15:03:00,2.28414,2.28414,2.2837,2.2837,45799999.0
2005-10-31 15:04:00,2.28377,2.28408,2.28372,2.28372,51900000.0
2005-10-31 15:05:00,2.28364,2.2838,2.28356,2.2838,28800000.0
2005-10-31 15:06:00,2.28376,2.28398,2.28351,2.28352,37600000.0
2005-10-31 15:07:00,2.28353,2.2838,2.28353,2.28353,24200000.0
2005-10-31 15:08:00,2.28353,2.2839,2.28353,2.28375,29200000.0
2005-10-31 15:09:00,2.28395,2.28419,2.28389,2.28396,45400000.0
2005-10-31 15:10:00,2.28386,2.28419,2.28374,2.28417,52700000.0
2005-10-31 15:11:00,2.28414,2.28417,2.28408,2.28408,24600000.0
2005-10-31 15:12:00,2.28401,2.28411,2.28337,2.28372,31600000.0
2005-10-31 15:13:00,2.28417,2.28417,2.28339,2.28339,53700000.0
2005-10-31 15:14:00,2.28421,2.28428,2.28407,2.28409,22200000.0
2005-10-31 15:15:00,2.28403,2.28404,2.2839,2.284,36400000.0
2005-10-31 15:16:00,2.28399,2.28466,2.28397,2.28453,28100000.0
2005-10-31 15:17:00,2.28457,2.28469,2.28425,2.28445,37800000.0
2005-10-31 15:18:00,2.28439,2.28472,2.28421,2.28435,59100001.0
2005-10-31 15:19:00,2.28439,2.28477,2.28439,2.2847,48300000.0
2005-10-31 15:20:00,2.28478,2.28489,2.28427,2.28427,39100000.0
2005-10-31 15:21:00,2.28437,2.28448,2.28424,2.28448,36200000.0
2005-10-31 15:22:00,2.28413,2.28431,2.28391,2.28421,35800000.0
2005-10-31 15:23:00,2.28392,2.28425,2.28381,2.28409,43400000.0
2005-10-31 15:24:00,2.28411,2.28425,2.28409,2.28416,23600000.0
2005-10-31 15:25:00,2.28388,2.28411,2.28374,2.2838,30500000.0
2005-10-31 15:26:00,2.28373,2.28401,2.28373,2.28385,42600000.0
2005-10-31 15:27:00,2.28374,2.28397,2.28374,2.28392,40400000.0
2005-10-31 15:28:00,2.28379,2.28391,2.28365,2.28371,39300000.0
2005-10-31 15:29:00,2.28366,2.28382,2.28321,2.28362,36500000.0
2005-10-31 15:30:00,2.28366,2.28397,2.28363,2.2838,28800000.0
2005-10-31 15:31:00,2.28366,2.28397,2.28353,2.28392,40100000.0
2005-10-31 15:32:00,2.28407,2.28439,2.28396,2.28396,42100000.0
2005-10-31 15:33:00,2.28391,2.2842,2.28383,2.28406,26100000.0
2005-10-31 15:34:00,2.284,2.28412,2.28378,2.2839,37400000.0
2005-10-31 15:35:00,2.28396,2.28426,2.28396,2.28398,34000000.0
2005-10-31 15:36:00,2.28391,2.28407,2.28376,2.28383,66500000.0
2005-10-31 15:37:00,2.28396,2.28396,2.28368,2.28368,34900000.0
2005-10-31 15:38:00,2.28364,2.28375,2.28349,2.28355,51700000.0
2005-10-31 15:39:00,2.28375,2.28375,2.28273,2.28328,29800000.0
2005-10-31 15:40:00,2.28363,2.28383,2.28356,2.28367,30900000.0
2005-10-31 15:41:00,2.28377,2.28377,2.2836,2.28368,22400000.0
2005-10-31 15:42:00,2.28365,2.28394,2.28364,2.28386,28800000.0
2005-10-31 15:43:00,2.28392,2.28422,2.28392,2.28413,35200000.0
2005-10-31 15:44:00,2.28394,2.28403,2.28377,2.28377,39700000.0
2005-10-31 15:45:00,2.28381,2.28387,2.28364,2.28364,74400000.0
2005-10-31 15:46:00,2.28328,2.28365,2.28307,2.28346,31900000.0
2005-10-31 15:47:00,2.28343,2.28366,2.28341,2.28345,40800000.0
2005-10-31 15:48:00,2.28356,2.28394,2.28356,2.28365,48600000.0
2005-10-31 15:49:00,2.2838,2.2838,2.28321,2.2835,49600000.0
2005-10-31 15:50:00,2.28369,2.28415,2.28369,2.28403,32000000.0
2005-10-31 15:51:00,2.2841,2.28427,2.28384,2.28396,27200000.0
2005-10-31 15:52:00,2.28391,2.28429,2.28387,2.28429,17800000.0
2005-10-31 15:53:00,2.2841,2.28416,2.28392,2.28392,30400000.0
2005-10-31 15:54:00,2.28391,2.28405,2.28384,2.28392,50399999.0
2005-10-31 15:55:00,2.28399,2.28409,2.28393,2.28401,31600000.0
2005-10-31 15:56:00,2.28375,2.2841,2.28375,2.2841,11400000.0
2005-10-31 15:57:00,2.28438,2.28445,2.28427,2.28445,32800000.0
2005-10-31 15:58:00,2.28445,2.28445,2.28432,2.28438,25200000.0
2005-10-31 15:59:00,2.28476,2.28488,2.28471,2.28482,25500000.0
2005-10-31 16:00:00,2.28499,2.28499,2.28455,2.28463,22900000.0
2005-10-31 16:01:00,2.28455,2.28465,2.28418,2.2842,35500000.0
2005-10-31 16:02:00,2.28422,2.28429,2.28392,2.28404,41200000.0
2005-10-31 16:03:00,2.28387,2.28416,2.2838,2.28382,47300000.0
2005-10-31 16:04:00,2.28375,2.28398,2.28369,2.28379,35300000.0
2005-10-31 16:05:00,2.28379,2.28397,2.28372,2.28383,42800000.0
2005-10-31 16:06:00,2.28361,2.28371,2.28327,2.28327,55900001.0
2005-10-31 16:07:00,2.28317,2.28317,2.28282,2.28294,20700000.0
2005-10-31 16:08:00,2.28293,2.28337,2.28293,2.28315,35100000.0
2005-10-31 16:09:00,2.28322,2.28323,2.28314,2.28314,32300000.0
2005-10-31 16:10:00,2.28303,2.28313,2.28288,2.28313,24000000.0
2005-10-31 16:11:00,2.28319,2.28319,2.28301,2.28308,25600000.0
2005-10-31 16:12:00,2.28295,2.28317,2.28295,2.28312,43400000.0
2005-10-31 16:13:00,2.28303,2.2836,2.28298,2.2836,48600000.0
2005-10-31 16:14:00,2.28375,2.28375,2.28337,2.28344,64900000.0
2005-10-31 16:15:00,2.28363,2.28382,2.28356,2.28366,29700000.0
2005-10-31 16:16:00,2.28324,2.28349,2.28309,2.28348,21800000.0
2005-10-31 16:17:00,2.28338,2.28359,2.28329,2.28343,36000000.0
2005-10-31 16:18:00,2.28348,2.28358,2.28329,2.28348,38200000.0
2005-10-31 16:19:00,2.28346,2.2837,2.28333,2.28348,25200000.0
2005-10-31 16:20:00,2.28351,2.28362,2.28335,2.28337,41600000.0
2005-10-31 16:21:00,2.28333,2.2835,2.28323,2.2835,22200000.0
2005-10-31 16:22:00,2.28358,2.28381,2.28334,2.28346,36200000.0
2005-10-31 16:23:00,2.28337,2.28359,2.2832,2.28329,33700000.0
2005-10-31 16:24:00,2.2833,2.28352,2.28316,2.28321,26300000.0
2005-10-31 16:25:00,2.28364,2.28364,2.28254,2.28316,34400000.0
2005-10-31 16:26:00,2.28322,2.28342,2.28319,2.28342,33500000.0
2005-10-31 16:27:00,2.2834,2.2834,2.28316,2.28321,33600000.0
2005-10-31 16:28:00,2.2833,2.2833,2.28294,2.2831,44300000.0
2005-10-31 16:29:00,2.28291,2.28306,2.28291,2.28303,53500000.0
2005-10-31 16:30:00,2.28299,2.28309,2.28255,2.28296,45300000.0
2005-10-31 16:31:00,2.283,2.28306,2.28274,2.28283,42000000.0
2005-10-31 16:32:00,2.28293,2.28297,2.28283,2.28283,27400000.0
2005-10-31 16:33:00,2.28282,2.28319,2.28282,2.28313,49900000.0
2005-10-31 16:34:00,2.2831,2.2831,2.28295,2.28297,31100000.0
2005-10-31 16:35:00,2.28321,2.28365,2.28318,2.28365,41200000.0
2005-10-31 16:36:00,2.28372,2.28426,2.28369,2.28417,35600000.0
2005-10-31 16:37:00,2.28423,2.28438,2.28406,2.28406,37100000.0
2005-10-31 16:38:00,2.28395,2.28449,2.28395,2.28403,22600000.0
2005-10-31 16:39:00,2.28399,2.2841,2.28397,2.2841,31800000.0
2005-10-31 16:40:00,2.28432,2.28432,2.28387,2.28402,28300000.0
2005-10-31 16:41:00,2.28398,2.28407,2.2839,2.28391,43700000.0
2005-10-31 16:42:00,2.28393,2.28396,2.28376,2.28376,40200000.0
2005-10-31 16:43:00,2.28391,2.284,2.28377,2.2839,46500000.0
2005-10-31 16:44:00,2.28366,2.28378,2.28354,2.28359,46000000.0
2005-10-31 16:45:00,2.28368,2.28396,2.28368,2.2839,47000000.0
2005-10-31 16:46:00,2.28381,2.28381,2.2833,2.2834,28900000.0
2005-10-31 16:47:00,2.28335,2.28397,2.28335,2.28397,28900000.0
2005-10-31 16:48:00,2.28371,2.28376,2.28356,2.28371,13800000.0
2005-10-31 16:49:00,2.28372,2.28396,2.2836,2.28367,28400000.0
2005-10-31 16:50:00,2.28379,2.28382,2.28366,2.28377,35400000.0
2005-10-31 16:51:00,2.2837,2.284,2.2837,2.28372,33400000.0
2005-10-31 16:52:00,2.28391,2.2842,2.28389,2.2842,30600000.0
2005-10-31 16:53:00,2.28375,2.28456,2.28309,2.28456,38100000.0
2005-10-31 16:54:00,2.28448,2.28449,2.28426,2.28431,46400000.0
2005-10-31 16:55:00,2.2841,2.28434,2.28403,2.28407,38000000.0
2005-10-31 16:56:00,2.28391,2.28391,2.28369,2.2837,33500000.0
2005-10-31 16:57:00,2.28393,2.2843,2.28373,2.28378,26100000.0
2005-10-31 16:58:00,2.28377,2.28405,2.28369,2.2838,34100000.0
2005-10-31 16:59:00,2.28375,2.28417,2.28375,2.28398,23300000.0
2005-10-31 17:00:00,2.28389,2.28396,2.28357,2.28369,42500000.0
2005-10-31 17:01:00,2.28403,2.28482,2.28403,2.28477,31100000.0
2005-10-31 17:02:00,2.28468,2.285,2.28468,2.28496,41300000.0
2005-10-31 17:03:00,2.285,2.28538,2.2848,2.28538,41300000.0
2005-10-31 17:04:00,2.28523,2.28583,2.28522,2.28562,34200000.0
2005-10-31 17:05:00,2.28544,2.28553,2.28516,2.28535,29500000.0
2005-10-31 17:06:00,2.2852,2.2852,2.2848,2.2848,37700000.0
2005-10-31 17:07:00,2.28502,2.28505,2.28465,2.28492,30800000.0
2005-10-31 17:08:00,2.28495,2.28506,2.28416,2.28416,45700001.0
2005-10-31 17:09:00,2.28407,2.28425,2.28382,2.28424,24600000.0
2005-10-31 17:10:00,2.2842,2.28459,2.28409,2.28459,30900000.0
2005-10-31 17:11:00,2.28458,2.28486,2.28452,2.28464,33400000.0
2005-10-31 17:12:00,2.28466,2.28466,2.28447,2.28454,29800000.0
2005-10-31 17:13:00,2.2844,2.28485,2.2844,2.28447,74899999.0
2005-10-31 17:14:00,2.28449,2.28452,2.28424,2.28424,35800000.0
2005-10-31 17:15:00,2.28436,2.28463,2.28436,2.28443,64399999.0
2005-10-31 17:16:00,2.2844,2.2844,2.28379,2.28379,33100000.0
2005-10-31 17:17:00,2.28364,2.28364,2.28303,2.28335,29800000.0
2005-10-31 17:18:00,2.28322,2.28344,2.28311,2.28334,29400000.0
2005-10-31 17:19:00,2.28342,2.28342,2.28313,2.28327,47700001.0
2005-10-31 17:20:00,2.28346,2.2837,2.28346,2.2837,29200000.0
2005-10-31 17:21:00,2.2836,2.2836,2.28328,2.28345,35100000.0
2005-10-31 17:22:00,2.2834,2.28366,2.28326,2.28338,33300000.0
2005-10-31 17:23:00,2.2834,2.28391,2.28329,2.28391,21500000.0
2005-10-31 17:24:00,2.28391,2.28405,2.28386,2.28396,39700000.0
2005-10-31 17:25:00,2.28395,2.28438,2.28394,2.28413,27800000.0
2005-10-31 17:26:00,2.28408,2.28435,2.28389,2.28408,34000000.0
2005-10-31 17:27:00,2.28397,2.28409,2.28367,2.2837,26300000.0
2005-10-31 17:28:00,2.28385,2.28394,2.28385,2.28392,33300000.0
2005-10-31 17:29:00,2.28416,2.28416,2.28393,2.28416,42200000.0
2005-10-31 17:30:00,2.284,2.28406,2.28379,2.28398,30600000.0
2005-10-31 17:31:00,2.2842,2.2843,2.28386,2.28386,16700000.0
2005-10-31 17:32:00,2.28368,2.28405,2.28368,2.28405,23500000.0
2005-10-31 17:33:00,2.28416,2.28416,2.28387,2.28394,22800000.0
2005-10-31 17:34:00,2.28374,2.28383,2.28357,2.28358,39800000.0
2005-10-31 17:35:00,2.28369,2.28387,2.28369,2.28387,25700000.0
2005-10-31 17:36:00,2.28404,2.28404,2.28356,2.28378,29000000.0
2005-10-31 17:37:00,2.28381,2.28405,2.28366,2.28384,28000000.0
2005-10-31 17:38:00,2.28365,2.28365,2.28316,2.28338,25200000.0
2005-10-31 17:39:00,2.2832,2.28348,2.283,2.283,52200000.0
2005-10-31 17:40:00,2.28308,2.28381,2.28306,2.28381,16900000.0
2005-10-31 17:41:00,2.2841,2.28426,2.28405,2.28407,35100000.0
2005-10-31 17:42:00,2.28427,2.28455,2.28413,2.28427,46900000.0
2005-10-31 17:43:00,2.28449,2.28468,2.28443,2.28452,23500000.0
2005-10-31 17:44:00,2.28457,2.28493,2.28457,2.28482,94799999.0
2005-10-31 17:45:00,2.28477,2.28515,2.28476,2.28511,29800000.0
2005-10-31 17:46:00,2.28502,2.28528,2.28474,2.28474,27800000.0
2005-10-31 17:47:00,2.2846,2.28547,2.2846,2.28547,31600000.0
2005-10-31 17:48:00,2.28528,2.28532,2.2852,2.28527,46200000.0
2005-10-31 17:49:00,2.28517,2.28557,2.28517,2.28539,36100000.0
2005-10-31 17:50:00,2.28537,2.2856,2.2853,2.2853,57900001.0
2005-10-31 17:51:00,2.28509,2.28524,2.28489,2.28515,32100000.0
2005-10-31 17:52:00,2.28509,2.28525,2.28503,2.2852,52400000.0
2005-10-31 17:53:00,2.28535,2.28562,2.28528,2.28541,31600000.0
2005-10-31 17:54:00,2.28549,2.28575,2.28544,2.28569,51400000.0
2005-10-31 17:55:00,2.28556,2.28594,2.28556,2.28576,29100000.0
2005-10-31 17:56:00,2.28557,2.28557,2.285,2.28512,18600000.0
2005-10-31 17:57:00,2.28526,2.28527,2.28486,2.28492,35900000.0
2005-10-31 17:58:00,2.28487,2.2849,2.28452,2.2849,30300000.0
2005-10-31 17:59:00,2.28459,2.28489,2.28415,2.28454,54500001.0
2005-10-31 18:00:00,2.28411,2.28465,2.28396,2.28442,21700000.0
2005-10-31 18:01:00,2.2845,2.28519,2.2845,2.28501,315900000.0
2005-10-31 18:02:00,2.28515,2.28541,2.28498,2.28505,343599999.0
2005-10-31 18:03:00,2.28505,2.28517,2.28476,2.28486,469399999.0
2005-10-31 18:04:00,2.28481,2.28503,2.2846,2.2847,304300000.0
2005-10-31 18:05:00,2.28473,2.28505,2.28462,2.2848,220400000.0
2005-10-31 18:06:00,2.28482,2.28484,2.28405,2.28417,373100001.0
2005-10-31 18:07:00,2.28401,2.28427,2.28371,2.28375,383100000.0
2005-10-31 18:08:00,2.28368,2.28387,2.2833,2.2833,415500000.0
2005-10-31 18:09:00,2.2833,2.28387,2.2833,2.28359,263200000.0
2005-10-31 18:10:00,2.28353,2.28374,2.28337,2.28342,311700000.0
2005-10-31 18:11:00,2.28352,2.28396,2.28352,2.28362,213400000.0
2005-10-31 18:12:00,2.28336,2.28361,2.28321,2.28332,187800001.0
2005-10-31 18:13:00,2.28297,2.28304,2.2826,2.2826,159400000.0
2005-10-31 18:14:00,2.28263,2.28283,2.28213,2.28213,310000000.0
2005-10-31 18:15:00,2.28205,2.28267,2.28205,2.2826,372600000.0
2005-10-31 18:16:00,2.28271,2.28271,2.2819,2.28201,371100000.0
2005-10-31 18:17:00,2.28191,2.28191,2.28124,2.2813,221600001.0
2005-10-31 18:18:00,2.28159,2.28186,2.28148,2.28163,163600000.0
2005-10-31 18:19:00,2.28159,2.28176,2.28145,2.28151,294800000.0
2005-10-31 18:20:00,2.28148,2.28184,2.28139,2.28144,164000000.0
2005-10-31 18:21:00,2.28126,2.28135,2.28079,2.28135,265700001.0
2005-10-31 18:22:00,2.28142,2.28151,2.28121,2.28122,256499999.0
2005-10-31 18:23:00,2.28117,2.28161,2.28113,2.28161,372400000.0
2005-10-31 18:24:00,2.2816,2.28165,2.28135,2.2814,358100000.0
2005-10-31 18:25:00,2.28127,2.28131,2.28102,2.28117,331400000.0
2005-10-31 18:26:00,2.28107,2.28153,2.28107,2.28132,363600001.0
2005-10-31 18:27:00,2.28133,2.28156,2.28105,2.28139,244500000.0
2005-10-31 18:28:00,2.28132,2.28143,2.28113,2.28116,190000000.0
2005-10-31 18:29:00,2.28098,2.28108,2.28068,2.28083,239700000.0
2005-10-31 18:30:00,2.28087,2.28125,2.28085,2.28097,266300000.0
2005-10-31 18:31:00,2.28117,2.28132,2.28105,2.28132,162700000.0
2005-10-31 18:32:00,2.2814,2.28141,2.28117,2.28133,158500000.0
2005-10-31 18:33:00,2.28137,2.28174,2.28115,2.28167,263500001.0
2005-10-31 18:34:00,2.28179,2.28217,2.28174,2.2819,428100000.0
2005-10-31 18:35:00,2.28201,2.28227,2.282,2.28216,118500000.0
2005-10-31 18:36:00,2.28207,2.28213,2.28172,2.28172,81700000.0
2005-10-31 18:37:00,2.28162,2.28162,2.28111,2.28127,88300000.0
2005-10-31 18:38:00,2.28124,2.28139,2.28112,2.28119,105799999.0
2005-10-31 18:39:00,2.28123,2.28166,2.28104,2.28148,173300000.0
2005-10-31 18:40:00,2.28133,2.28135,2.2804,2.28074,234800000.0
2005-10-31 18:41:00,2.28108,2.28122,2.28079,2.28079,140400000.0
2005-10-31 18:42:00,2.28093,2.28108,2.28069,2.28092,89200000.0
2005-10-31 18:43:00,2.28088,2.28136,2.28069,2.28136,64700000.0
2005-10-31 18:44:00,2.28151,2.28151,2.28113,2.28133,136300000.0
2005-10-31 18:45:00,2.28139,2.28152,2.28134,2.28138,76900000.0
2005-10-31 18:46:00,2.28142,2.28166,2.28142,2.28148,18700000.0
2005-10-31 18:47:00,2.2814,2.2817,2.2814,2.2817,26800000.0
2005-10-31 18:48:00,2.2817,2.28176,2.28157,2.28165,116100000.0
2005-10-31 18:49:00,2.28145,2.28145,2.2807,2.28131,34200000.0
2005-10-31 18:50:00,2.28121,2.28137,2.28113,2.28129,33000000.0
2005-10-31 18:51:00,2.28122,2.28128,2.28094,2.28094,185000001.0
2005-10-31 18:52:00,2.28085,2.28106,2.28078,2.28078,149900000.0
2005-10-31 18:53:00,2.28076,2.28109,2.28059,2.28075,144099999.0
2005-10-31 18:54:00,2.2807,2.28079,2.28042,2.28042,131900000.0
2005-10-31 18:55:00,2.28036,2.28073,2.28036,2.28046,156900000.0
2005-10-31 18:56:00,2.28042,2.28068,2.28042,2.28052,50099999.0
2005-10-31 18:57:00,2.28056,2.28099,2.28022,2.28079,88500000.0
2005-10-31 18:58:00,2.28094,2.28132,2.28057,2.28132,213300000.0
2005-10-31 18:59:00,2.28149,2.28172,2.28149,2.2815,201700000.0
2005-10-31 19:00:00,2.28144,2.28152,2.28103,2.28144,71300000.0
2005-10-31 19:01:00,2.28127,2.28134,2.28108,2.28125,43800000.0
2005-10-31 19:02:00,2.28128,2.28155,2.28111,2.28132,214799999.0
2005-10-31 19:03:00,2.28135,2.2815,2.28124,2.2813,119000000.0
2005-10-31 19:04:00,2.28124,2.28124,2.28076,2.2809,29000000.0
2005-10-31 19:05:00,2.2809,2.28096,2.2809,2.28096,55300000.0
2005-10-31 19:06:00,2.28096,2.28123,2.28078,2.28089,241200000.0
2005-10-31 19:07:00,2.28079,2.28097,2.28077,2.28097,146200000.0
2005-10-31 19:08:00,2.28102,2.28116,2.2803,2.28089,222200000.0
2005-10-31 19:09:00,2.28066,2.28066,2.27996,2.28061,122300000.0
2005-10-31 19:10:00,2.28031,2.28071,2.28001,2.28061,92400000.0
2005-10-31 19:11:00,2.27998,2.28051,2.2797,2.28028,74600000.0
2005-10-31 19:12:00,2.28051,2.28085,2.28051,2.28085,30900000.0
2005-10-31 19:13:00,2.28095,2.28125,2.28095,2.28111,120600000.0
2005-10-31 19:14:00,2.28111,2.28118,2.28092,2.28092,93800000.0
2005-10-31 19:15:00,2.28083,2.28114,2.28083,2.28086,106800000.0
2005-10-31 19:16:00,2.28092,2.28095,2.28082,2.28085,31700000.0
2005-10-31 19:17:00,2.28085,2.28098,2.28047,2.28076,66100000.0
2005-10-31 19:18:00,2.2808,2.28106,2.28079,2.28106,109000000.0
2005-10-31 19:19:00,2.28106,2.28113,2.27984,2.27984,103499999.0
2005-10-31 19:20:00,2.28107,2.28151,2.28107,2.28148,148200000.0
2005-10-31 19:21:00,2.28141,2.28141,2.28115,2.28134,99000000.0
2005-10-31 19:22:00,2.28128,2.28154,2.28106,2.28114,48800000.0
2005-10-31 19:23:00,2.28091,2.28095,2.28069,2.28069,145100000.0
2005-10-31 19:24:00,2.28074,2.28078,2.28005,2.28078,72600000.0
2005-10-31 19:25:00,2.28066,2.28066,2.27983,2.28028,58800000.0
2005-10-31 19:26:00,2.2806,2.28072,2.27992,2.28045,163700001.0
2005-10-31 19:27:00,2.2807,2.28076,2.27994,2.28014,122900000.0
2005-10-31 19:28:00,2.28074,2.28093,2.28067,2.28089,87200000.0
2005-10-31 19:29:00,2.28094,2.28109,2.28093,2.28094,107000000.0
2005-10-31 19:30:00,2.28085,2.28113,2.28019,2.28113,167600000.0
2005-10-31 19:31:00,2.28099,2.28133,2.28037,2.28133,69900000.0
2005-10-31 19:32:00,2.28142,2.28154,2.28132,2.28135,123600000.0
2005-10-31 19:33:00,2.28108,2.28135,2.28031,2.28031,66400000.0
2005-10-31 19:34:00,2.28107,2.28138,2.28024,2.28072,107700000.0
2005-10-31 19:35:00,2.28063,2.28127,2.28051,2.28094,115600001.0
2005-10-31 19:36:00,2.28099,2.28118,2.28097,2.28097,107200000.0
2005-10-31 19:37:00,2.28105,2.28132,2.28091,2.28132,40400000.0
2005-10-31 19:38:00,2.28121,2.28128,2.28109,2.28119,49000000.0
2005-10-31 19:39:00,2.28111,2.2813,2.28053,2.2813,62200001.0
2005-10-31 19:40:00,2.28134,2.28134,2.28027,2.28029,127500000.0
2005-10-31 19:41:00,2.28054,2.2811,2.28045,2.28107,72400000.0
2005-10-31 19:42:00,2.28102,2.28131,2.28037,2.28125,74700000.0
2005-10-31 19:43:00,2.28139,2.28147,2.28136,2.28147,41600000.0
2005-10-31 19:44:00,2.28138,2.28184,2.28075,2.28184,68200000.0
2005-10-31 19:45:00,2.28189,2.28189,2.28161,2.28161,46200000.0
2005-10-31 19:46:00,2.28157,2.28157,2.28075,2.28075,75900000.0
2005-10-31 19:47:00,2.2813,2.28152,2.28097,2.28152,23100000.0
2005-10-31 19:48:00,2.2816,2.28173,2.28142,2.2815,72600000.0
2005-10-31 19:49:00,2.28165,2.28177,2.28145,2.28163,114000000.0
2005-10-31 19:50:00,2.28162,2.28165,2.28089,2.28142,51100000.0
2005-10-31 19:51:00,2.28117,2.28174,2.28093,2.28152,112700001.0
2005-10-31 19:52:00,2.28091,2.28156,2.28058,2.28151,41500000.0
2005-10-31 19:53:00,2.28158,2.2817,2.28155,2.28165,34700000.0
2005-10-31 19:54:00,2.28162,2.28183,2.28118,2.28118,75000000.0
2005-10-31 19:55:00,2.28139,2.28171,2.28098,2.28171,29900000.0
2005-10-31 19:56:00,2.28204,2.28221,2.28168,2.28221,60600000.0
2005-10-31 19:57:00,2.28223,2.28223,2.282,2.28208,118000000.0
2005-10-31 19:58:00,2.28185,2.28209,2.28077,2.28082,130300000.0
2005-10-31 19:59:00,2.28165,2.28237,2.28165,2.28215,104900000.0
2005-10-31 20:00:00,2.28217,2.2824,2.28202,2.28202,59800000.0
2005-10-31 20:01:00,2.28191,2.28191,2.28161,2.28163,98500000.0
2005-10-31 20:02:00,2.28152,2.28164,2.28079,2.28145,52200000.0
2005-10-31 20:03:00,2.28148,2.28215,2.28147,2.28208,26600000.0
2005-10-31 20:04:00,2.28213,2.28218,2.28208,2.28217,33800000.0
2005-10-31 20:05:00,2.28204,2.28254,2.28178,2.28254,45600000.0
2005-10-31 20:06:00,2.28278,2.28379,2.28278,2.2837,40500000.0
2005-10-31 20:07:00,2.28379,2.28379,2.28354,2.28365,38600000.0
2005-10-31 20:08:00,2.28362,2.28364,2.28336,2.28336,64300000.0
2005-10-31 20:09:00,2.28348,2.28359,2.28348,2.28354,21500000.0
2005-10-31 20:10:00,2.28369,2.28369,2.2834,2.2834,44400000.0
2005-10-31 20:11:00,2.28301,2.28351,2.28279,2.28337,52500000.0
2005-10-31 20:12:00,2.28322,2.28351,2.28275,2.28343,158800000.0
2005-10-31 20:13:00,2.28339,2.28381,2.28323,2.28381,145400000.0
2005-10-31 20:14:00,2.28382,2.28382,2.28314,2.28366,81500000.0
2005-10-31 20:15:00,2.28344,2.28382,2.28307,2.2835,214200000.0
2005-10-31 20:16:00,2.28347,2.28361,2.28298,2.28313,129400000.0
2005-10-31 20:17:00,2.28328,2.28328,2.2823,2.28253,21400000.0
2005-10-31 20:18:00,2.28337,2.28353,2.28317,2.28317,72099999.0
2005-10-31 20:19:00,2.28309,2.28309,2.28254,2.28284,160300000.0
2005-10-31 20:20:00,2.28288,2.28288,2.28241,2.28251,209600000.0
2005-10-31 20:21:00,2.28236,2.28263,2.28188,2.2826,66100000.0
2005-10-31 20:22:00,2.28265,2.28273,2.28229,2.28233,114400000.0
2005-10-31 20:23:00,2.28223,2.28223,2.28179,2.28193,168000000.0
2005-10-31 20:24:00,2.28189,2.28219,2.28189,2.28202,57000000.0
2005-10-31 20:25:00,2.28192,2.28235,2.28134,2.2823,180699998.0
2005-10-31 20:26:00,2.28254,2.2829,2.28254,2.2826,149699999.0
2005-10-31 20:27:00,2.28244,2.28252,2.28181,2.28252,106200000.0
2005-10-31 20:28:00,2.28245,2.28245,2.28155,2.2817,236900001.0
2005-10-31 20:29:00,2.28248,2.28266,2.28168,2.28237,178400000.0
2005-10-31 20:30:00,2.28252,2.28299,2.28252,2.28274,341100000.0
2005-10-31 20:31:00,2.28258,2.28278,2.28251,2.28252,214200000.0
2005-10-31 20:32:00,2.28266,2.2828,2.28207,2.2828,338600000.0
2005-10-31 20:33:00,2.28258,2.28261,2.28196,2.2826,83800001.0
2005-10-31 20:34:00,2.28265,2.28265,2.28182,2.28239,86600000.0
2005-10-31 20:35:00,2.28234,2.28258,2.28179,2.28257,58800000.0
2005-10-31 20:36:00,2.28263,2.28274,2.28252,2.2827,39100000.0
2005-10-31 20:37:00,2.28264,2.28286,2.28262,2.28266,124900000.0
2005-10-31 20:38:00,2.28256,2.28256,2.28182,2.28205,139500000.0
2005-10-31 20:39:00,2.28259,2.28259,2.28198,2.28208,118700000.0
2005-10-31 20:40:00,2.28207,2.28207,2.28179,2.282,146600000.0
2005-10-31 20:41:00,2.28197,2.28197,2.28112,2.28112,108800000.0
2005-10-31 20:42:00,2.28185,2.28185,2.28092,2.28109,53600000.0
2005-10-31 20:43:00,2.28189,2.28189,2.28119,2.2812,127899998.0
2005-10-31 20:44:00,2.28205,2.28219,2.28189,2.28219,242900000.0
2005-10-31 20:45:00,2.28222,2.28222,2.28205,2.28205,54500000.0
2005-10-31 20:46:00,2.28205,2.28234,2.28205,2.28228,21700000.0
2005-10-31 20:47:00,2.28222,2.28222,2.2813,2.28193,172500000.0
2005-10-31 20:48:00,2.28203,2.28219,2.282,2.28208,194100000.0
2005-10-31 20:49:00,2.28127,2.28211,2.28109,2.28157,155700000.0
2005-10-31 20:50:00,2.28178,2.28233,2.2813,2.2813,147700000.0
2005-10-31 20:51:00,2.28194,2.28225,2.28194,2.28204,112400000.0
2005-10-31 20:52:00,2.28208,2.28251,2.28208,2.28234,151600000.0
2005-10-31 20:53:00,2.28234,2.28234,2.28175,2.28234,214900000.0
2005-10-31 20:54:00,2.28197,2.28235,2.28156,2.2819,132700000.0
2005-10-31 20:55:00,2.28256,2.28269,2.28256,2.28261,29300000.0
2005-10-31 20:56:00,2.28216,2.28243,2.28172,2.28172,231800000.0
2005-10-31 20:57:00,2.28243,2.28243,2.28171,2.28174,302200000.0
2005-10-31 20:58:00,2.28252,2.28271,2.28248,2.28255,192700000.0
2005-10-31 20:59:00,2.28253,2.28266,2.28167,2.28244,257500000.0
2005-10-31 21:00:00,2.28207,2.28226,2.28164,2.28164,227600000.0
2005-10-31 21:01:00,2.28173,2.2821,2.28094,2.2821,322200000.0
2005-10-31 21:02:00,2.28221,2.28233,2.28159,2.28228,67500000.0
2005-10-31 21:03:00,2.28226,2.28226,2.28143,2.28197,85000000.0
2005-10-31 21:04:00,2.28221,2.28221,2.28163,2.28218,62500000.0
2005-10-31 21:05:00,2.2821,2.2821,2.28073,2.28172,69200000.0
2005-10-31 21:06:00,2.28179,2.28179,2.28088,2.28101,68900000.0
2005-10-31 21:07:00,2.28152,2.28152,2.28098,2.28141,22700000.0
2005-10-31 21:08:00,2.2813,2.28147,2.28114,2.2814,51800001.0
2005-10-31 21:09:00,2.28145,2.28156,2.28145,2.28145,44200000.0
2005-10-31 21:10:00,2.28149,2.28164,2.28149,2.28151,110800000.0
2005-10-31 21:11:00,2.28139,2.28139,2.28061,2.28109,113700000.0
2005-10-31 21:12:00,2.28119,2.28121,2.28058,2.28068,37800000.0
2005-10-31 21:13:00,2.28132,2.28145,2.28108,2.28108,123200000.0
2005-10-31 21:14:00,2.2812,2.2812,2.28059,2.28097,134500000.0
2005-10-31 21:15:00,2.28054,2.28108,2.28051,2.28107,139200000.0
2005-10-31 21:16:00,2.28107,2.28113,2.28012,2.28024,126100000.0
2005-10-31 21:17:00,2.28125,2.28157,2.28099,2.28129,109600000.0
2005-10-31 21:18:00,2.28135,2.28152,2.28113,2.28152,122700000.0
2005-10-31 21:19:00,2.28149,2.28152,2.28134,2.28135,92000000.0
2005-10-31 21:20:00,2.28132,2.28142,2.28053,2.28133,206300000.0
2005-10-31 21:21:00,2.28066,2.28138,2.28045,2.28135,256200002.0
2005-10-31 21:22:00,2.28102,2.28129,2.28056,2.28127,149200000.0
2005-10-31 21:23:00,2.28143,2.28143,2.28118,2.28137,109200000.0
2005-10-31 21:24:00,2.28137,2.28142,2.28086,2.28095,77600001.0
2005-10-31 21:25:00,2.28132,2.28132,2.28043,2.28118,53100000.0
2005-10-31 21:26:00,2.28105,2.28112,2.28046,2.28112,24200000.0
2005-10-31 21:27:00,2.28141,2.28197,2.28141,2.28174,50100000.0
2005-10-31 21:28:00,2.2817,2.2817,2.28089,2.28157,114100000.0
2005-10-31 21:29:00,2.28178,2.282,2.28173,2.28184,46500000.0
2005-10-31 21:30:00,2.28177,2.28186,2.28163,2.28186,31300000.0
2005-10-31 21:31:00,2.28154,2.28154,2.28099,2.28101,27900000.0
2005-10-31 21:32:00,2.28162,2.28162,2.28083,2.28143,173100000.0
2005-10-31 21:33:00,2.28138,2.28184,2.28138,2.28175,57100000.0
2005-10-31 21:34:00,2.28184,2.28193,2.28115,2.28161,115900000.0
2005-10-31 21:35:00,2.28177,2.28226,2.28177,2.28226,41900000.0
2005-10-31 21:36:00,2.28221,2.28255,2.28195,2.28255,32400000.0
2005-10-31 21:37:00,2.2825,2.28253,2.28175,2.28182,86000000.0
2005-10-31 21:38:00,2.28263,2.28263,2.28217,2.28222,60500000.0
2005-10-31 21:39:00,2.28187,2.28187,2.28109,2.28183,35500000.0
2005-10-31 21:40:00,2.28222,2.2823,2.28201,2.28228,44300000.0
2005-10-31 21:41:00,2.28173,2.28228,2.28165,2.28224,29400000.0
2005-10-31 21:42:00,2.28219,2.28236,2.28142,2.2816,106200000.0
2005-10-31 21:43:00,2.2822,2.28247,2.28215,2.28219,94300000.0
2005-10-31 21:44:00,2.28232,2.2826,2.28214,2.28217,90400000.0
2005-10-31 21:45:00,2.28207,2.28207,2.28132,2.28132,106900000.0
2005-10-31 21:46:00,2.2815,2.28224,2.28125,2.28163,117500000.0
2005-10-31 21:47:00,2.2822,2.2822,2.28108,2.28191,104700000.0
2005-10-31 21:48:00,2.28174,2.2819,2.28095,2.28125,44900000.0
2005-10-31 21:49:00,2.28219,2.28219,2.28199,2.2821,97000000.0
2005-10-31 21:50:00,2.28197,2.28197,2.28149,2.2815,41200000.0
2005-10-31 21:51:00,2.28136,2.28218,2.28122,2.28218,47300000.0
2005-10-31 21:52:00,2.28232,2.2826,2.28232,2.28242,127200000.0
2005-10-31 21:53:00,2.28245,2.2826,2.28241,2.28242,60099999.0
2005-10-31 21:54:00,2.28237,2.28237,2.28224,2.28224,41800000.0
2005-10-31 21:55:00,2.28199,2.28245,2.28148,2.28244,125199999.0
2005-10-31 21:56:00,2.28231,2.28231,2.28143,2.28223,59900000.0
2005-10-31 21:57:00,2.28223,2.28223,2.28201,2.28212,24600000.0
2005-10-31 21:58:00,2.2821,2.2821,2.28165,2.28168,56800000.0
2005-10-31 21:59:00,2.28154,2.28154,2.28038,2.2806,150700000.0
2005-10-31 22:00:00,2.28045,2.28075,2.28018,2.28075,78500000.0
2005-10-31 22:01:00,2.28088,2.28113,2.2808,2.28105,37800000.0
2005-10-31 22:02:00,2.28115,2.28131,2.28092,2.28114,107900000.0
2005-10-31 22:03:00,2.28118,2.28128,2.28108,2.28128,29000000.0
2005-10-31 22:04:00,2.28128,2.28139,2.28119,2.28124,105500000.0
2005-10-31 22:05:00,2.28117,2.28117,2.28095,2.28111,78500000.0
2005-10-31 22:06:00,2.2809,2.28097,2.28034,2.28097,27100000.0
2005-10-31 22:07:00,2.28104,2.28104,2.28073,2.28084,19800000.0
2005-10-31 22:08:00,2.28075,2.2808,2.28044,2.2805,23400000.0
2005-10-31 22:09:00,2.28068,2.28068,2.27983,2.28056,36900000.0
2005-10-31 22:10:00,2.28089,2.281,2.28082,2.28082,24400000.0
2005-10-31 22:11:00,2.2805,2.2806,2.28002,2.28002,23000000.0
2005-10-31 22:12:00,2.28101,2.28144,2.28094,2.28144,72400000.0
2005-10-31 22:13:00,2.28136,2.28136,2.28048,2.28048,43200000.0
2005-10-31 22:14:00,2.28044,2.28044,2.27962,2.27983,31300000.0
2005-10-31 22:15:00,2.27973,2.28005,2.27963,2.28,104400000.0
2005-10-31 22:16:00,2.28013,2.28059,2.28013,2.2803,133899999.0
2005-10-31 22:17:00,2.28007,2.28024,2.27971,2.28023,42100000.0
2005-10-31 22:18:00,2.28035,2.28035,2.28008,2.28017,30200000.0
2005-10-31 22:19:00,2.27975,2.28028,2.27955,2.28021,49800000.0
2005-10-31 22:20:00,2.28038,2.28052,2.28029,2.28039,43000000.0
2005-10-31 22:21:00,2.28054,2.28062,2.28049,2.28062,38800000.0
2005-10-31 22:22:00,2.28066,2.28068,2.28007,2.28056,98600000.0
2005-10-31 22:23:00,2.28065,2.28069,2.28036,2.28069,79600000.0
2005-10-31 22:24:00,2.28047,2.28047,2.28006,2.28029,21600000.0
2005-10-31 22:25:00,2.28049,2.28054,2.2803,2.28052,60000000.0
2005-10-31 22:26:00,2.28069,2.28069,2.27987,2.28029,25200000.0
2005-10-31 22:27:00,2.28022,2.28067,2.28007,2.28067,17800000.0
2005-10-31 22:28:00,2.28065,2.2807,2.2805,2.28069,43300000.0
2005-10-31 22:29:00,2.28063,2.28093,2.28016,2.28093,147500000.0
2005-10-31 22:30:00,2.28069,2.28095,2.28063,2.28075,140700000.0
2005-10-31 22:31:00,2.28067,2.28076,2.28048,2.28072,39600000.0
2005-10-31 22:32:00,2.28022,2.28043,2.27998,2.28043,44500000.0
2005-10-31 22:33:00,2.28059,2.28081,2.27984,2.28071,37100000.0
2005-10-31 22:34:00,2.28068,2.28079,2.28065,2.28071,62900000.0
2005-10-31 22:35:00,2.28047,2.28048,2.2802,2.28048,51400000.0
2005-10-31 22:36:00,2.28062,2.28082,2.28062,2.28082,43099999.0
2005-10-31 22:37:00,2.28073,2.28073,2.28014,2.28056,25200000.0
2005-10-31 22:38:00,2.28053,2.28053,2.28009,2.28009,35800000.0
2005-10-31 22:39:00,2.28011,2.28066,2.28011,2.28066,39300000.0
2005-10-31 22:40:00,2.28085,2.28098,2.28068,2.28079,29000000.0
2005-10-31 22:41:00,2.28013,2.28112,2.28013,2.28109,31200000.0
2005-10-31 22:42:00,2.2811,2.28131,2.28107,2.2812,60500000.0
2005-10-31 22:43:00,2.28117,2.28117,2.2805,2.2809,120700000.0
2005-10-31 22:44:00,2.28101,2.28104,2.28045,2.28093,84000000.0
2005-10-31 22:45:00,2.2812,2.2812,2.28097,2.28098,55400000.0
2005-10-31 22:46:00,2.28073,2.281,2.28017,2.281,102400000.0
2005-10-31 22:47:00,2.28109,2.28126,2.28077,2.28126,28100000.0
2005-10-31 22:48:00,2.2812,2.2812,2.28045,2.28114,61700000.0
2005-10-31 22:49:00,2.28123,2.28123,2.28057,2.28114,76600000.0
2005-10-31 22:50:00,2.28122,2.28122,2.28084,2.28084,35400000.0
2005-10-31 22:51:00,2.28077,2.28119,2.28037,2.28109,94100000.0
2005-10-31 22:52:00,2.28036,2.28115,2.28036,2.28115,41000000.0
2005-10-31 22:53:00,2.28126,2.2813,2.2812,2.2813,18500000.0
2005-10-31 22:54:00,2.28105,2.28106,2.28071,2.28097,25500000.0
2005-10-31 22:55:00,2.28135,2.28157,2.28135,2.28139,39700000.0
2005-10-31 22:56:00,2.28151,2.28164,2.28133,2.28163,82600000.0
2005-10-31 22:57:00,2.28153,2.28172,2.28106,2.28148,38299999.0
2005-10-31 22:58:00,2.28129,2.28146,2.28063,2.28146,41700000.0
2005-10-31 22:59:00,2.28152,2.28152,2.28115,2.2813,29500000.0
2005-10-31 23:00:00,2.2816,2.28196,2.28155,2.28196,32100000.0
2005-10-31 23:01:00,2.28184,2.28198,2.28165,2.28178,47600000.0
2005-10-31 23:02:00,2.28202,2.28204,2.28186,2.28188,33300000.0
2005-10-31 23:03:00,2.28154,2.28154,2.28111,2.28124,32500000.0
2005-10-31 23:04:00,2.28171,2.2819,2.28171,2.28188,19400000.0
2005-10-31 23:05:00,2.28122,2.28152,2.28102,2.28102,19100000.0
2005-10-31 23:06:00,2.28178,2.28192,2.28178,2.28192,19800000.0
2005-10-31 23:07:00,2.2817,2.28172,2.28077,2.28077,39300000.0
2005-10-31 23:08:00,2.28177,2.28177,2.28075,2.28075,57700000.0
2005-10-31 23:09:00,2.28152,2.28194,2.28106,2.28194,41000000.0
2005-10-31 23:10:00,2.28151,2.28151,2.28082,2.28148,23100000.0
2005-10-31 23:11:00,2.2814,2.2814,2.28076,2.28128,26100000.0
2005-10-31 23:12:00,2.28117,2.28137,2.28088,2.28137,19100000.0
2005-10-31 23:13:00,2.28147,2.28147,2.28135,2.28141,32300000.0
2005-10-31 23:14:00,2.28065,2.28121,2.28035,2.28121,20500000.0
2005-10-31 23:15:00,2.28142,2.28142,2.28042,2.28068,39900000.0
2005-10-31 23:16:00,2.28143,2.28151,2.28129,2.28129,26100000.0
2005-10-31 23:17:00,2.28112,2.28137,2.28083,2.28134,38100000.0
2005-10-31 23:18:00,2.28083,2.28097,2.28016,2.28016,32600000.0
2005-10-31 23:19:00,2.28079,2.28122,2.28056,2.28114,31500000.0
2005-10-31 23:20:00,2.28036,2.28098,2.28018,2.28098,42700000.0
2005-10-31 23:21:00,2.28109,2.28109,2.28107,2.28107,4800000.0
2005-10-31 23:22:00,2.28121,2.28121,2.28092,2.28099,38900000.0
2005-10-31 23:23:00,2.28096,2.28103,2.28052,2.28052,26200000.0
2005-10-31 23:24:00,2.28104,2.28104,2.27989,2.27989,43200000.0
2005-10-31 23:25:00,2.28081,2.2809,2.28073,2.28082,37700000.0
2005-10-31 23:26:00,2.28023,2.28061,2.28016,2.2806,32400000.0
2005-10-31 23:27:00,2.2806,2.2807,2.27945,2.27967,43000000.0
2005-10-31 23:28:00,2.28029,2.28051,2.28024,2.28043,27200000.0
2005-10-31 23:29:00,2.27952,2.2805,2.27952,2.2805,23900000.0
2005-10-31 23:30:00,2.27928,2.28034,2.27918,2.28034,14400000.0
2005-10-31 23:31:00,2.2801,2.28061,2.2801,2.28056,19200000.0
2005-10-31 23:32:00,2.28005,2.28038,2.27976,2.28038,30700000.0
2005-10-31 23:33:00,2.28011,2.28038,2.27996,2.28022,53000000.0
2005-10-31 23:34:00,2.28039,2.28039,2.27964,2.28001,39000000.0
2005-10-31 23:35:00,2.2805,2.2806,2.28014,2.2806,57600000.0
2005-10-31 23:36:00,2.28091,2.28091,2.28032,2.28064,40200000.0
2005-10-31 23:37:00,2.2805,2.28079,2.28022,2.28022,39400000.0
2005-10-31 23:38:00,2.28029,2.28067,2.28024,2.28067,20100000.0
2005-10-31 23:39:00,2.28059,2.28059,2.27989,2.28017,33200000.0
2005-10-31 23:40:00,2.28033,2.28033,2.28022,2.28022,9900000.0
2005-10-31 23:41:00,2.27991,2.27991,2.27954,2.27956,37700000.0
2005-10-31 23:42:00,2.27895,2.28003,2.27883,2.28003,23600000.0
2005-10-31 23:43:00,2.27995,2.28039,2.27955,2.2802,40600000.0
2005-10-31 23:44:00,2.27999,2.27999,2.27972,2.27978,17100000.0
2005-10-31 23:45:00,2.27959,2.27959,2.27904,2.27922,27900000.0
2005-10-31 23:46:00,2.27989,2.27992,2.27962,2.27972,43200000.0
2005-10-31 23:47:00,2.28002,2.28014,2.2798,2.28011,45400000.0
2005-10-31 23:48:00,2.28013,2.28021,2.27993,2.28005,33100000.0
2005-10-31 23:49:00,2.27999,2.28018,2.27999,2.28013,28600000.0
2005-10-31 23:50:00,2.28014,2.28014,2.27972,2.27977,39200000.0
2005-10-31 23:51:00,2.28008,2.28056,2.28008,2.2803,59500000.0
2005-10-31 23:52:00,2.28008,2.28032,2.28008,2.28031,27500000.0
2005-10-31 23:53:00,2.27911,2.28019,2.27911,2.27983,43700000.0
2005-10-31 23:54:00,2.28032,2.28044,2.28024,2.28024,34100000.0
2005-10-31 23:55:00,2.27998,2.28034,2.2797,2.2797,36600000.0
2005-10-31 23:56:00,2.27984,2.28004,2.27949,2.27988,45300000.0
2005-10-31 23:57:00,2.27994,2.27998,2.27942,2.27955,40600000.0
2005-10-31 23:58:00,2.27971,2.27992,2.27949,2.27954,61700001.0
2005-10-31 23:59:00,2.27978,2.28008,2.27957,2.28008,26100000.0
2005-11-01 00:00:00,2.28019,2.28039,2.27962,2.2799,28600000.0
2005-11-01 00:01:00,2.27983,2.28071,2.27983,2.28017,36700000.0
2005-11-01 00:02:00,2.28033,2.28066,2.2799,2.28066,44300000.0
2005-11-01 00:03:00,2.28033,2.28072,2.28006,2.28033,29100000.0
2005-11-01 00:04:00,2.2799,2.28006,2.27922,2.27995,47200000.0
2005-11-01 00:05:00,2.27999,2.28023,2.27938,2.28011,47100000.0
2005-11-01 00:06:00,2.27995,2.28052,2.27995,2.28044,33500000.0
2005-11-01 00:07:00,2.28031,2.28091,2.28002,2.28091,40600000.0
2005-11-01 00:08:00,2.28097,2.281,2.27959,2.27959,28500000.0
2005-11-01 00:09:00,2.27953,2.28002,2.27928,2.27991,46800000.0
2005-11-01 00:10:00,2.27943,2.28019,2.27931,2.27993,45700000.0
2005-11-01 00:11:00,2.28004,2.28024,2.27976,2.28024,45700000.0
2005-11-01 00:12:00,2.27983,2.28034,2.27961,2.28003,26600000.0
2005-11-01 00:13:00,2.27985,2.28018,2.27962,2.27977,38100000.0
2005-11-01 00:14:00,2.27989,2.28005,2.27956,2.27956,37300000.0
2005-11-01 00:15:00,2.2791,2.27981,2.2791,2.2797,59800000.0
2005-11-01 00:16:00,2.27939,2.27945,2.27895,2.27916,54799999.0
2005-11-01 00:17:00,2.27925,2.27964,2.27878,2.27917,32400000.0
2005-11-01 00:18:00,2.27915,2.27976,2.27886,2.27924,55600000.0
2005-11-01 00:19:00,2.27915,2.2798,2.27911,2.2794,44800000.0
2005-11-01 00:20:00,2.2797,2.27981,2.27925,2.27974,37400000.0
2005-11-01 00:21:00,2.28005,2.28005,2.27931,2.27965,38800000.0
2005-11-01 00:22:00,2.27992,2.28003,2.27892,2.27983,35700000.0
2005-11-01 00:23:00,2.27973,2.27993,2.27926,2.27926,49100000.0
2005-11-01 00:24:00,2.2796,2.28004,2.27922,2.27995,46900000.0
2005-11-01 00:25:00,2.27963,2.28019,2.27942,2.28019,37100000.0
2005-11-01 00:26:00,2.28002,2.28025,2.27961,2.2802,64900000.0
2005-11-01 00:27:00,2.27991,2.28065,2.27986,2.28057,31000000.0
2005-11-01 00:28:00,2.27976,2.28031,2.27974,2.27993,39800000.0
2005-11-01 00:29:00,2.28072,2.28072,2.2798,2.2799,61400000.0
2005-11-01 00:30:00,2.28047,2.28076,2.27991,2.28076,41000000.0
2005-11-01 00:31:00,2.28082,2.28092,2.28014,2.28049,26000000.0
2005-11-01 00:32:00,2.28075,2.28127,2.28053,2.28127,42700000.0
2005-11-01 00:33:00,2.28142,2.28144,2.28057,2.28057,19500000.0
2005-11-01 00:34:00,2.28059,2.28072,2.28033,2.28055,38700000.0
2005-11-01 00:35:00,2.28047,2.28093,2.28027,2.28075,39500000.0
2005-11-01 00:36:00,2.28001,2.28072,2.28001,2.28054,28800000.0
2005-11-01 00:37:00,2.28055,2.28075,2.27989,2.2805,32300000.0
2005-11-01 00:38:00,2.2803,2.28087,2.28007,2.28087,54600000.0
2005-11-01 00:39:00,2.28081,2.28107,2.28029,2.28097,44000000.0
2005-11-01 00:40:00,2.28085,2.28087,2.28007,2.2807,38600000.0
2005-11-01 00:41:00,2.28102,2.28102,2.28026,2.28051,29900000.0
2005-11-01 00:42:00,2.2805,2.28051,2.2802,2.28025,38100000.0
2005-11-01 00:43:00,2.28028,2.28065,2.28007,2.28035,35900000.0
2005-11-01 00:44:00,2.28042,2.2807,2.28003,2.28015,28800000.0
2005-11-01 00:45:00,2.28047,2.28081,2.27994,2.2801,33500000.0
2005-11-01 00:46:00,2.28059,2.28059,2.28008,2.28025,33500000.0
2005-11-01 00:47:00,2.28005,2.28058,2.28005,2.28054,17000000.0
2005-11-01 00:48:00,2.28074,2.28085,2.28013,2.2805,22500000.0
2005-11-01 00:49:00,2.28038,2.28062,2.27981,2.27981,36300000.0
2005-11-01 00:50:00,2.28045,2.28051,2.27815,2.27815,14000000.0
2005-11-01 00:51:00,2.27735,2.27992,2.27735,2.27974,48200000.0
2005-11-01 00:52:00,2.27987,2.28046,2.27987,2.28023,21000000.0
2005-11-01 00:53:00,2.27965,2.28029,2.27947,2.28028,31400000.0
2005-11-01 00:54:00,2.28002,2.28054,2.27979,2.27997,53800000.0
2005-11-01 00:55:00,2.27997,2.2802,2.27914,2.2792,29400000.0
2005-11-01 00:56:00,2.27911,2.27971,2.27907,2.27961,26600000.0
2005-11-01 00:57:00,2.27988,2.28012,2.27889,2.27914,44500000.0
2005-11-01 00:58:00,2.2793,2.27981,2.27908,2.27922,24500000.0
2005-11-01 00:59:00,2.27978,2.28029,2.27978,2.27986,36400000.0
2005-11-01 01:00:00,2.28003,2.28025,2.28001,2.28025,43800000.0
2005-11-01 01:01:00,2.27989,2.28012,2.27969,2.28006,22100000.0
2005-11-01 01:02:00,2.2799,2.28027,2.27971,2.27983,36200000.0
2005-11-01 01:03:00,2.28011,2.28051,2.28011,2.28016,34400000.0
2005-11-01 01:04:00,2.28028,2.28044,2.28001,2.28001,24400000.0
2005-11-01 01:05:00,2.28016,2.28016,2.27993,2.28015,23200000.0
2005-11-01 01:06:00,2.2799,2.28025,2.27976,2.28024,25600000.0
2005-11-01 01:07:00,2.28,2.2804,2.27991,2.28031,28600000.0
2005-11-01 01:08:00,2.2799,2.28007,2.2799,2.27991,23400000.0
2005-11-01 01:09:00,2.27988,2.28017,2.27978,2.27978,36900000.0
2005-11-01 01:10:00,2.28014,2.28025,2.27987,2.27995,45400000.0
2005-11-01 01:11:00,2.28045,2.28045,2.27997,2.2802,39400000.0
2005-11-01 01:12:00,2.28032,2.28046,2.28015,2.28043,30500000.0
2005-11-01 01:13:00,2.28027,2.28051,2.27995,2.2803,37200000.0
2005-11-01 01:14:00,2.28009,2.28019,2.27995,2.28015,28400000.0
2005-11-01 01:15:00,2.28018,2.28033,2.27989,2.28008,60000000.0
2005-11-01 01:16:00,2.2802,2.28033,2.27978,2.28022,45000000.0
2005-11-01 01:17:00,2.28005,2.28069,2.27997,2.28037,35700000.0
2005-11-01 01:18:00,2.28041,2.28041,2.28012,2.28012,14800000.0
2005-11-01 01:19:00,2.27999,2.28072,2.27999,2.28065,29300000.0
2005-11-01 01:20:00,2.28087,2.28137,2.28087,2.28099,37300000.0
2005-11-01 01:21:00,2.28082,2.28082,2.28045,2.28053,16500000.0
2005-11-01 01:22:00,2.28083,2.28107,2.28058,2.28074,46900000.0
2005-11-01 01:23:00,2.28107,2.28136,2.28078,2.28136,43100000.0
2005-11-01 01:24:00,2.28123,2.28166,2.28092,2.28142,40700000.0
2005-11-01 01:25:00,2.28174,2.28176,2.28067,2.28067,50500000.0
2005-11-01 01:26:00,2.28117,2.2812,2.28097,2.281,49500000.0
2005-11-01 01:27:00,2.28096,2.28096,2.28027,2.28056,50400000.0
2005-11-01 01:28:00,2.28088,2.28094,2.28084,2.28084,21600000.0
2005-11-01 01:29:00,2.28089,2.28121,2.28074,2.28117,35100000.0
2005-11-01 01:30:00,2.28091,2.28131,2.28087,2.28127,30800000.0
2005-11-01 01:31:00,2.28139,2.28193,2.28139,2.28193,25800000.0
2005-11-01 01:32:00,2.28179,2.28179,2.28141,2.28148,16300000.0
2005-11-01 01:33:00,2.28128,2.28128,2.28059,2.28087,64500000.0
2005-11-01 01:34:00,2.28081,2.2814,2.28068,2.28118,40000000.0
2005-11-01 01:35:00,2.2811,2.28155,2.281,2.28155,35900000.0
2005-11-01 01:36:00,2.28132,2.28132,2.28093,2.28132,17000000.0
2005-11-01 01:37:00,2.28125,2.28134,2.2811,2.2811,56400000.0
2005-11-01 01:38:00,2.28119,2.28127,2.28096,2.28112,24200000.0
2005-11-01 01:39:00,2.28088,2.28177,2.28082,2.28159,62100000.0
2005-11-01 01:40:00,2.2812,2.2812,2.2805,2.28084,27900000.0
2005-11-01 01:41:00,2.28105,2.28105,2.28043,2.28094,43600000.0
2005-11-01 01:42:00,2.28093,2.28128,2.28093,2.28109,24800000.0
2005-11-01 01:43:00,2.28116,2.28127,2.2811,2.2811,34400000.0
2005-11-01 01:44:00,2.28104,2.28112,2.28081,2.28094,29800000.0
2005-11-01 01:45:00,2.28098,2.28107,2.28043,2.28076,38000000.0
2005-11-01 01:46:00,2.28088,2.28112,2.28088,2.28095,31400000.0
2005-11-01 01:47:00,2.28081,2.28104,2.28061,2.28066,32300000.0
2005-11-01 01:48:00,2.28104,2.28104,2.28066,2.28066,41400000.0
2005-11-01 01:49:00,2.28074,2.28127,2.28074,2.28127,30000000.0
2005-11-01 01:50:00,2.28104,2.28111,2.28092,2.28095,24700000.0
2005-11-01 01:51:00,2.28083,2.28101,2.28053,2.28082,27200000.0
2005-11-01 01:52:00,2.2804,2.2808,2.28028,2.2808,34700000.0
2005-11-01 01:53:00,2.28072,2.28077,2.28048,2.28051,45800000.0
2005-11-01 01:54:00,2.28073,2.28081,2.28072,2.28072,30400000.0
2005-11-01 01:55:00,2.28063,2.28087,2.28047,2.28081,35100000.0
2005-11-01 01:56:00,2.28059,2.28066,2.28035,2.28035,26900000.0
2005-11-01 01:57:00,2.28071,2.28071,2.2804,2.28055,40000000.0
2005-11-01 01:58:00,2.28072,2.28072,2.28012,2.28012,26400000.0
2005-11-01 01:59:00,2.28034,2.28042,2.28027,2.28028,39600000.0
2005-11-01 02:00:00,2.28055,2.28144,2.28047,2.28092,40800000.0
2005-11-01 02:01:00,2.28077,2.28081,2.2805,2.2805,48800000.0
2005-11-01 02:02:00,2.28055,2.28089,2.28055,2.28089,39700000.0
2005-11-01 02:03:00,2.28091,2.2812,2.2806,2.28107,41100000.0
2005-11-01 02:04:00,2.28115,2.28151,2.28095,2.28131,45200000.0
2005-11-01 02:05:00,2.28131,2.2815,2.28125,2.28145,46000001.0
2005-11-01 02:06:00,2.28135,2.28142,2.28123,2.28123,41300000.0
2005-11-01 02:07:00,2.28116,2.28162,2.28116,2.28162,41300000.0
2005-11-01 02:08:00,2.28168,2.28178,2.28121,2.28151,23900000.0
2005-11-01 02:09:00,2.28165,2.28165,2.28135,2.28135,41300000.0
2005-11-01 02:10:00,2.28136,2.28158,2.28112,2.2812,39600000.0
2005-11-01 02:11:00,2.28116,2.28132,2.28114,2.28124,30400000.0
2005-11-01 02:12:00,2.28106,2.28133,2.28097,2.2812,44300000.0
2005-11-01 02:13:00,2.28117,2.28117,2.28075,2.28075,19600000.0
2005-11-01 02:14:00,2.28042,2.28075,2.28032,2.2806,27900000.0
2005-11-01 02:15:00,2.28077,2.28095,2.28051,2.28095,52700000.0
2005-11-01 02:16:00,2.28053,2.28117,2.28052,2.28117,9500000.0
2005-11-01 02:17:00,2.28037,2.28077,2.2803,2.28077,32500000.0
2005-11-01 02:18:00,2.28126,2.28126,2.28088,2.28119,39700000.0
2005-11-01 02:19:00,2.28103,2.28113,2.28098,2.28101,45100000.0
2005-11-01 02:20:00,2.28121,2.28124,2.28093,2.28093,30000000.0
2005-11-01 02:21:00,2.28104,2.28143,2.28092,2.28143,16400000.0
2005-11-01 02:22:00,2.28179,2.28183,2.28143,2.28161,34400000.0
2005-11-01 02:23:00,2.28191,2.28204,2.28178,2.28178,39900001.0
2005-11-01 02:24:00,2.28155,2.28203,2.28119,2.28203,61100000.0
2005-11-01 02:25:00,2.28203,2.28203,2.28189,2.28189,4800000.0
2005-11-01 02:26:00,2.2817,2.28193,2.28159,2.28193,37600000.0
2005-11-01 02:27:00,2.28168,2.28168,2.28126,2.28143,26000000.0
2005-11-01 02:28:00,2.28146,2.28166,2.28132,2.28132,31500000.0
2005-11-01 02:29:00,2.28128,2.28158,2.28089,2.28089,51300000.0
2005-11-01 02:30:00,2.28103,2.28126,2.28083,2.28083,34300000.0
2005-11-01 02:31:00,2.28102,2.28125,2.28084,2.28125,43400000.0
2005-11-01 02:32:00,2.28072,2.28108,2.28059,2.28093,43100000.0
2005-11-01 02:33:00,2.28113,2.2812,2.28104,2.28105,40600000.0
2005-11-01 02:34:00,2.2806,2.28136,2.2806,2.28122,35600000.0
2005-11-01 02:35:00,2.28074,2.28131,2.28063,2.28109,23300000.0
2005-11-01 02:36:00,2.28114,2.28114,2.28084,2.28097,34400000.0
2005-11-01 02:37:00,2.28061,2.28099,2.28058,2.28099,16300000.0
2005-11-01 02:38:00,2.28068,2.28095,2.2806,2.28065,41500000.0
2005-11-01 02:39:00,2.28061,2.28106,2.28048,2.28088,69500000.0
2005-11-01 02:40:00,2.28081,2.28144,2.28078,2.28144,58999999.0
2005-11-01 02:41:00,2.28149,2.28149,2.28129,2.28133,42900001.0
2005-11-01 02:42:00,2.28149,2.28149,2.28076,2.28106,41200000.0
2005-11-01 02:43:00,2.28072,2.28114,2.28072,2.28077,43000000.0
2005-11-01 02:44:00,2.28121,2.28121,2.28082,2.2811,25500000.0
2005-11-01 02:45:00,2.28137,2.28137,2.28074,2.28074,35800000.0
2005-11-01 02:46:00,2.28137,2.28142,2.28116,2.28116,24800000.0
2005-11-01 02:47:00,2.28118,2.28118,2.28063,2.28063,43400000.0
2005-11-01 02:48:00,2.2811,2.2812,2.28101,2.28119,33500000.0
2005-11-01 02:49:00,2.28083,2.28112,2.28053,2.28112,26800000.0
2005-11-01 02:50:00,2.28122,2.28123,2.28073,2.28092,33000000.0
2005-11-01 02:51:00,2.28114,2.28134,2.28076,2.28083,41500000.0
2005-11-01 02:52:00,2.28126,2.2814,2.28113,2.28138,32500000.0
2005-11-01 02:53:00,2.28162,2.28176,2.28152,2.28152,24500000.0
2005-11-01 02:54:00,2.28172,2.28186,2.28161,2.28161,40900000.0
2005-11-01 02:55:00,2.28161,2.28161,2.28133,2.28147,33300000.0
2005-11-01 02:56:00,2.28165,2.28185,2.28151,2.28169,42600000.0
2005-11-01 02:57:00,2.28197,2.28197,2.28114,2.28132,31800000.0
2005-11-01 02:58:00,2.28094,2.2816,2.28094,2.28137,29700000.0
2005-11-01 02:59:00,2.2817,2.28183,2.28141,2.28183,22700000.0
2005-11-01 03:00:00,2.28161,2.28164,2.28106,2.28158,30000000.0
2005-11-01 03:01:00,2.28178,2.28207,2.28151,2.28185,45100000.0
2005-11-01 03:02:00,2.28165,2.28188,2.28138,2.28187,27500000.0
2005-11-01 03:03:00,2.28073,2.28171,2.28073,2.28171,21700000.0
2005-11-01 03:04:00,2.28167,2.28167,2.28103,2.28124,29000000.0
2005-11-01 03:05:00,2.28183,2.28183,2.28041,2.28141,35800000.0
2005-11-01 03:06:00,2.28187,2.28203,2.28187,2.28194,31300000.0
2005-11-01 03:07:00,2.2819,2.28214,2.28179,2.28189,18700000.0
2005-11-01 03:08:00,2.28178,2.28185,2.28131,2.28185,26600000.0
2005-11-01 03:09:00,2.28186,2.28196,2.28186,2.28186,23700000.0
2005-11-01 03:10:00,2.2809,2.28162,2.28077,2.28125,31200000.0
2005-11-01 03:11:00,2.28195,2.28204,2.28188,2.28203,24500000.0
2005-11-01 03:12:00,2.28202,2.28203,2.2812,2.2812,46500000.0
2005-11-01 03:13:00,2.28139,2.28158,2.28123,2.28128,34100000.0
2005-11-01 03:14:00,2.28177,2.28194,2.28177,2.28194,24000000.0
2005-11-01 03:15:00,2.28182,2.28182,2.28161,2.28161,22000000.0
2005-11-01 03:16:00,2.28115,2.28151,2.28105,2.28125,32900000.0
2005-11-01 03:17:00,2.28159,2.28203,2.28159,2.28203,9700000.0
2005-11-01 03:18:00,2.28186,2.28206,2.28141,2.28184,32300000.0
2005-11-01 03:19:00,2.28203,2.28203,2.28132,2.2818,34800000.0
2005-11-01 03:20:00,2.282,2.28201,2.28176,2.28179,43900000.0
2005-11-01 03:21:00,2.28171,2.28203,2.28171,2.2819,39400000.0
2005-11-01 03:22:00,2.28176,2.28205,2.28153,2.28191,28700000.0
2005-11-01 03:23:00,2.28087,2.28209,2.28083,2.28209,42100000.0
2005-11-01 03:24:00,2.28209,2.28214,2.28156,2.28166,36400000.0
2005-11-01 03:25:00,2.28164,2.28175,2.28147,2.2816,33400000.0
2005-11-01 03:26:00,2.28182,2.28195,2.28182,2.28186,34400000.0
2005-11-01 03:27:00,2.28157,2.28188,2.28143,2.28148,37000000.0
2005-11-01 03:28:00,2.28127,2.28192,2.28127,2.28192,24600000.0
2005-11-01 03:29:00,2.28194,2.28194,2.28187,2.2819,17100000.0
2005-11-01 03:30:00,2.28168,2.28197,2.28139,2.28183,44200000.0
2005-11-01 03:31:00,2.28191,2.28218,2.28191,2.28199,9900000.0
2005-11-01 03:32:00,2.28202,2.28236,2.28139,2.28209,30300000.0
2005-11-01 03:33:00,2.282,2.282,2.28168,2.28182,38000000.0
2005-11-01 03:34:00,2.28189,2.28213,2.28189,2.28206,30700000.0
2005-11-01 03:35:00,2.28205,2.28205,2.28179,2.28187,25500000.0
2005-11-01 03:36:00,2.28191,2.28204,2.28181,2.28181,24800000.0
2005-11-01 03:37:00,2.28192,2.28222,2.28169,2.28212,41200000.0
2005-11-01 03:38:00,2.28205,2.28226,2.28204,2.28214,31800000.0
2005-11-01 03:39:00,2.28185,2.2822,2.28165,2.28214,21400000.0
2005-11-01 03:40:00,2.282,2.28221,2.28193,2.28215,30000000.0
2005-11-01 03:41:00,2.2819,2.2819,2.2815,2.28166,20000000.0
2005-11-01 03:42:00,2.2815,2.28171,2.28124,2.28165,36500000.0
2005-11-01 03:43:00,2.28175,2.28182,2.28168,2.28178,40100000.0
2005-11-01 03:44:00,2.2817,2.28183,2.28158,2.28158,39100000.0
2005-11-01 03:45:00,2.28175,2.28193,2.28167,2.28168,50700000.0
2005-11-01 03:46:00,2.28187,2.28197,2.28125,2.2813,25800000.0
2005-11-01 03:47:00,2.28121,2.28132,2.28111,2.28132,24400000.0
2005-11-01 03:48:00,2.28109,2.28122,2.28063,2.28105,37800000.0
2005-11-01 03:49:00,2.28059,2.28105,2.28055,2.28105,12600000.0
2005-11-01 03:50:00,2.28114,2.28138,2.28094,2.28138,15200000.0
2005-11-01 03:51:00,2.28164,2.28164,2.28108,2.28133,32400000.0
2005-11-01 03:52:00,2.28143,2.2818,2.28118,2.2818,30000000.0
2005-11-01 03:53:00,2.28162,2.28171,2.28158,2.28158,33600000.0
2005-11-01 03:54:00,2.28134,2.2815,2.28113,2.28139,33500000.0
2005-11-01 03:55:00,2.28135,2.28147,2.28116,2.28116,34600000.0
2005-11-01 03:56:00,2.28113,2.28134,2.28113,2.28133,31300000.0
2005-11-01 03:57:00,2.28149,2.28165,2.28144,2.28165,33500000.0
2005-11-01 03:58:00,2.28142,2.28143,2.28122,2.28143,22600000.0
2005-11-01 03:59:00,2.28144,2.28154,2.28135,2.28141,22700000.0
2005-11-01 04:00:00,2.28134,2.28141,2.28134,2.28136,15500000.0
2005-11-01 04:01:00,2.28128,2.28176,2.28095,2.28123,28500000.0
2005-11-01 04:02:00,2.28154,2.28154,2.28133,2.28134,21200000.0
2005-11-01 04:03:00,2.2814,2.2814,2.28084,2.28084,10600000.0
2005-11-01 04:04:00,2.28077,2.28103,2.28077,2.28093,13800000.0
2005-11-01 04:05:00,2.28051,2.28051,2.27974,2.27995,22300000.0
2005-11-01 04:06:00,2.281,2.28137,2.281,2.28116,21400000.0
2005-11-01 04:07:00,2.2812,2.28121,2.28051,2.28099,45300000.0
2005-11-01 04:08:00,2.28097,2.28118,2.28072,2.28113,41100000.0
2005-11-01 04:09:00,2.28095,2.2812,2.28053,2.28119,45300000.0
2005-11-01 04:10:00,2.28111,2.28114,2.28044,2.28044,22900000.0
2005-11-01 04:11:00,2.28128,2.28128,2.28117,2.2812,19700000.0
2005-11-01 04:12:00,2.2811,2.28122,2.28098,2.28111,49699999.0
2005-11-01 04:13:00,2.2809,2.28118,2.28089,2.28089,36200000.0
2005-11-01 04:14:00,2.28096,2.2812,2.2809,2.28113,29100000.0
2005-11-01 04:15:00,2.28069,2.28114,2.28069,2.28111,19200000.0
2005-11-01 04:16:00,2.28107,2.28107,2.28054,2.28084,24000000.0
2005-11-01 04:17:00,2.28101,2.28116,2.28058,2.28094,43000000.0
2005-11-01 04:18:00,2.28091,2.28119,2.28041,2.28065,32800000.0
2005-11-01 04:19:00,2.28048,2.28115,2.28035,2.28115,33100000.0
2005-11-01 04:20:00,2.281,2.28114,2.28052,2.28114,21900000.0
2005-11-01 04:21:00,2.28132,2.28134,2.28101,2.28128,36200000.0
2005-11-01 04:22:00,2.28118,2.28159,2.2809,2.28145,21400000.0
2005-11-01 04:23:00,2.28112,2.2813,2.28083,2.2813,33300000.0
2005-11-01 04:24:00,2.28142,2.2816,2.28131,2.28131,40600000.0
2005-11-01 04:25:00,2.28155,2.28155,2.28097,2.28097,43400000.0
2005-11-01 04:26:00,2.28167,2.28189,2.2812,2.28122,28400000.0
2005-11-01 04:27:00,2.28178,2.28178,2.28137,2.2816,31200000.0
2005-11-01 04:28:00,2.28102,2.282,2.28099,2.28172,37700000.0
2005-11-01 04:29:00,2.28136,2.28176,2.28089,2.28168,39600000.0
2005-11-01 04:30:00,2.28093,2.28182,2.28093,2.28174,82100000.0
2005-11-01 04:31:00,2.28112,2.28147,2.2808,2.28136,28300000.0
2005-11-01 04:32:00,2.2818,2.28218,2.2818,2.28218,7200000.0
2005-11-01 04:33:00,2.28227,2.28227,2.28175,2.28217,72100000.0
2005-11-01 04:34:00,2.28201,2.28207,2.28164,2.28174,30100000.0
2005-11-01 04:35:00,2.28154,2.28212,2.28137,2.28212,31100000.0
2005-11-01 04:36:00,2.28199,2.28226,2.2817,2.28199,42600000.0
2005-11-01 04:37:00,2.28236,2.28236,2.28164,2.28213,68400000.0
2005-11-01 04:38:00,2.28143,2.28227,2.28143,2.28217,27100000.0
2005-11-01 04:39:00,2.28213,2.28238,2.28195,2.2821,24600000.0
2005-11-01 04:40:00,2.28221,2.28254,2.28202,2.28251,27800000.0
2005-11-01 04:41:00,2.28249,2.28249,2.28196,2.2823,40600000.0
2005-11-01 04:42:00,2.28239,2.28257,2.28239,2.28242,12800000.0
2005-11-01 04:43:00,2.28255,2.28268,2.2821,2.2821,21800000.0
2005-11-01 04:44:00,2.28208,2.28208,2.28189,2.28197,22000000.0
2005-11-01 04:45:00,2.28196,2.28196,2.28133,2.28172,34300000.0
2005-11-01 04:46:00,2.28187,2.2819,2.28128,2.28154,21200000.0
2005-11-01 04:47:00,2.28147,2.28191,2.28133,2.28184,45900000.0
2005-11-01 04:48:00,2.28207,2.28208,2.2817,2.2817,33300000.0
2005-11-01 04:49:00,2.2818,2.28222,2.28122,2.28222,28000000.0
2005-11-01 04:50:00,2.28185,2.28229,2.28152,2.28229,23900000.0
2005-11-01 04:51:00,2.28227,2.28227,2.28192,2.28207,30000000.0
2005-11-01 04:52:00,2.2821,2.2821,2.28188,2.28189,22800000.0
2005-11-01 04:53:00,2.28186,2.28206,2.28162,2.28162,26800000.0
2005-11-01 04:54:00,2.28186,2.28196,2.28152,2.28152,27200000.0
2005-11-01 04:55:00,2.28202,2.28209,2.28173,2.28209,43200000.0
2005-11-01 04:56:00,2.28214,2.2823,2.28203,2.2823,40800000.0
2005-11-01 04:57:00,2.28216,2.28228,2.28199,2.28202,28400000.0
2005-11-01 04:58:00,2.28202,2.28212,2.28132,2.28212,73800000.0
2005-11-01 04:59:00,2.28188,2.28211,2.28169,2.282,31600000.0
2005-11-01 05:00:00,2.28217,2.28217,2.28154,2.28196,44300000.0
2005-11-01 05:01:00,2.28228,2.28253,2.28189,2.28253,39800000.0
2005-11-01 05:02:00,2.28275,2.28285,2.28262,2.28283,40400000.0
2005-11-01 05:03:00,2.28265,2.2827,2.28225,2.28225,44700000.0
2005-11-01 05:04:00,2.28214,2.28231,2.28202,2.28227,23100000.0
2005-11-01 05:05:00,2.28201,2.28218,2.28185,2.28209,32700000.0
2005-11-01 05:06:00,2.28236,2.28236,2.28203,2.28203,42700000.0
2005-11-01 05:07:00,2.28207,2.28207,2.2818,2.28199,35500000.0
2005-11-01 05:08:00,2.2818,2.28196,2.28124,2.28194,36200000.0
2005-11-01 05:09:00,2.28165,2.28217,2.28154,2.28187,47700000.0
2005-11-01 05:10:00,2.28184,2.28184,2.28152,2.28183,25500000.0
2005-11-01 05:11:00,2.28195,2.28205,2.28161,2.28186,41300000.0
2005-11-01 05:12:00,2.28112,2.28168,2.28093,2.28142,35300000.0
2005-11-01 05:13:00,2.28156,2.28195,2.28132,2.28145,16800000.0
2005-11-01 05:14:00,2.28153,2.28183,2.2811,2.28183,21800000.0
2005-11-01 05:15:00,2.28125,2.28197,2.2809,2.28193,36200000.0
2005-11-01 05:16:00,2.28191,2.28205,2.2819,2.2819,30200000.0
2005-11-01 05:17:00,2.28186,2.28202,2.28185,2.28185,41500000.0
2005-11-01 05:18:00,2.28179,2.28197,2.28176,2.28181,56300000.0
2005-11-01 05:19:00,2.28191,2.28194,2.28179,2.2819,59400000.0
2005-11-01 05:20:00,2.28165,2.28186,2.28165,2.28168,53700000.0
2005-11-01 05:21:00,2.28155,2.28172,2.28155,2.28163,38100000.0
2005-11-01 05:22:00,2.28136,2.2815,2.28114,2.28114,30400000.0
2005-11-01 05:23:00,2.28078,2.28139,2.28068,2.28139,25300000.0
2005-11-01 05:24:00,2.28154,2.28154,2.28096,2.28143,39500000.0
2005-11-01 05:25:00,2.2812,2.28146,2.28056,2.28056,45100000.0
2005-11-01 05:26:00,2.28096,2.2817,2.28078,2.2817,43100000.0
2005-11-01 05:27:00,2.28162,2.28166,2.28035,2.28082,34100000.0
2005-11-01 05:28:00,2.28157,2.28157,2.28106,2.28106,34700000.0
2005-11-01 05:29:00,2.28099,2.2813,2.28062,2.28096,33900000.0
2005-11-01 05:30:00,2.2816,2.28173,2.28099,2.28135,36800000.0
2005-11-01 05:31:00,2.28094,2.28154,2.28084,2.28084,38500000.0
2005-11-01 05:32:00,2.28165,2.2817,2.28076,2.28149,36200000.0
2005-11-01 05:33:00,2.28181,2.28181,2.2808,2.28093,37600000.0
2005-11-01 05:34:00,2.28104,2.28133,2.28091,2.28114,30200000.0
2005-11-01 05:35:00,2.28175,2.2818,2.2817,2.2817,16600000.0
2005-11-01 05:36:00,2.28116,2.28171,2.281,2.28165,43100000.0
2005-11-01 05:37:00,2.28113,2.28197,2.28094,2.28174,45100000.0
2005-11-01 05:38:00,2.28178,2.28182,2.28172,2.28179,23700000.0
2005-11-01 05:39:00,2.2815,2.2817,2.281,2.28112,41600000.0
2005-11-01 05:40:00,2.28118,2.28171,2.28118,2.28144,27900000.0
2005-11-01 05:41:00,2.28172,2.28192,2.28172,2.28189,31800000.0
2005-11-01 05:42:00,2.28147,2.28185,2.28118,2.28185,29200000.0
2005-11-01 05:43:00,2.2815,2.28161,2.28112,2.28113,46900000.0
2005-11-01 05:44:00,2.28192,2.28192,2.28103,2.28126,33200000.0
2005-11-01 05:45:00,2.28175,2.28177,2.28157,2.28157,41600000.0
2005-11-01 05:46:00,2.28089,2.2814,2.28069,2.2814,45300000.0
2005-11-01 05:47:00,2.28144,2.28144,2.28125,2.28141,22800000.0
2005-11-01 05:48:00,2.28141,2.28141,2.28086,2.28108,35600000.0
2005-11-01 05:49:00,2.2808,2.2808,2.27986,2.28046,46900000.0
2005-11-01 05:50:00,2.2812,2.28157,2.2812,2.28152,22200000.0
2005-11-01 05:51:00,2.28134,2.2814,2.28119,2.2814,29300000.0
2005-11-01 05:52:00,2.28135,2.28157,2.28108,2.28108,31800000.0
2005-11-01 05:53:00,2.28095,2.2812,2.28065,2.28098,32900000.0
2005-11-01 05:54:00,2.28104,2.28123,2.28055,2.28061,24300000.0
2005-11-01 05:55:00,2.28073,2.28106,2.28056,2.28106,34700000.0
2005-11-01 05:56:00,2.28106,2.28113,2.28105,2.28106,31800000.0
2005-11-01 05:57:00,2.28102,2.28111,2.28029,2.28086,45800000.0
2005-11-01 05:58:00,2.28114,2.28137,2.28033,2.28033,31400000.0
2005-11-01 05:59:00,2.281,2.281,2.28083,2.28097,22200000.0
2005-11-01 06:00:00,2.28064,2.28095,2.28035,2.28094,20200000.0
2005-11-01 06:01:00,2.28083,2.28087,2.28063,2.28063,33199999.0
2005-11-01 06:02:00,2.2804,2.28092,2.28026,2.28067,36300000.0
2005-11-01 06:03:00,2.28073,2.28113,2.28073,2.28113,23200000.0
2005-11-01 06:04:00,2.28081,2.28087,2.28053,2.28064,33600000.0
2005-11-01 06:05:00,2.28074,2.28085,2.28023,2.28023,24300000.0
2005-11-01 06:06:00,2.28097,2.28097,2.2807,2.2808,46600000.0
2005-11-01 06:07:00,2.28028,2.28088,2.28013,2.28064,38800000.0
2005-11-01 06:08:00,2.28075,2.2808,2.27991,2.28017,46600000.0
2005-11-01 06:09:00,2.28075,2.28075,2.28009,2.2807,23200000.0
2005-11-01 06:10:00,2.28059,2.28078,2.28013,2.28078,42300000.0
2005-11-01 06:11:00,2.28005,2.28081,2.28005,2.28042,40900000.0
2005-11-01 06:12:00,2.28025,2.28085,2.28021,2.28061,44000000.0
2005-11-01 06:13:00,2.28039,2.28093,2.28029,2.28076,35400000.0
2005-11-01 06:14:00,2.28048,2.28068,2.2803,2.28033,45400000.0
2005-11-01 06:15:00,2.28053,2.28109,2.28039,2.28096,55500000.0
2005-11-01 06:16:00,2.28084,2.28084,2.28023,2.28029,25100000.0
2005-11-01 06:17:00,2.28086,2.28106,2.28062,2.28091,51500000.0
2005-11-01 06:18:00,2.28089,2.28102,2.2806,2.28098,39800000.0
2005-11-01 06:19:00,2.28047,2.28063,2.28015,2.28057,38100000.0
2005-11-01 06:20:00,2.28053,2.28059,2.27994,2.28043,46300000.0
2005-11-01 06:21:00,2.28043,2.28096,2.28032,2.2806,29200000.0
2005-11-01 06:22:00,2.28068,2.28104,2.2804,2.28073,40400000.0
2005-11-01 06:23:00,2.28119,2.28124,2.28094,2.28094,48100000.0
2005-11-01 06:24:00,2.28073,2.28091,2.28005,2.28064,41700000.0
2005-11-01 06:25:00,2.28053,2.28108,2.28027,2.28093,31800000.0
2005-11-01 06:26:00,2.2811,2.28126,2.28037,2.28062,38900000.0
2005-11-01 06:27:00,2.2809,2.2809,2.2803,2.28042,35200000.0
2005-11-01 06:28:00,2.28045,2.28109,2.28029,2.28107,27400000.0
2005-11-01 06:29:00,2.28091,2.28093,2.28068,2.28072,33100000.0
2005-11-01 06:30:00,2.2811,2.28111,2.28067,2.28111,40000000.0
2005-11-01 06:31:00,2.28108,2.28118,2.28089,2.28115,36300000.0
2005-11-01 06:32:00,2.28117,2.28126,2.28084,2.28102,38400000.0
2005-11-01 06:33:00,2.281,2.28102,2.2804,2.2804,31200000.0
2005-11-01 06:34:00,2.2807,2.28092,2.28023,2.28023,28600000.0
2005-11-01 06:35:00,2.28068,2.2809,2.28008,2.28081,20000000.0
2005-11-01 06:36:00,2.28079,2.28079,2.28035,2.28035,25700000.0
2005-11-01 06:37:00,2.28056,2.28098,2.28037,2.2804,45700000.0
2005-11-01 06:38:00,2.28099,2.28121,2.28099,2.28103,57300000.0
2005-11-01 06:39:00,2.28108,2.28138,2.28108,2.28117,31100000.0
2005-11-01 06:40:00,2.28073,2.28131,2.28069,2.281,32200000.0
2005-11-01 06:41:00,2.28135,2.28135,2.28102,2.28113,48900000.0
2005-11-01 06:42:00,2.28137,2.28178,2.28137,2.28168,45200000.0
2005-11-01 06:43:00,2.28168,2.28182,2.28154,2.28163,37300000.0
2005-11-01 06:44:00,2.28127,2.28155,2.2809,2.28098,39600000.0
2005-11-01 06:45:00,2.28149,2.28164,2.28103,2.28164,31100000.0
2005-11-01 06:46:00,2.2813,2.28175,2.28098,2.28175,37400000.0
2005-11-01 06:47:00,2.28167,2.28167,2.28105,2.28129,28700000.0
2005-11-01 06:48:00,2.28141,2.28162,2.28104,2.28162,27100000.0
2005-11-01 06:49:00,2.28118,2.2815,2.2809,2.28092,23300000.0
2005-11-01 06:50:00,2.28078,2.28156,2.28066,2.28104,47700000.0
2005-11-01 06:51:00,2.28162,2.28177,2.28114,2.28177,26300000.0
2005-11-01 06:52:00,2.2819,2.28191,2.28107,2.28107,22000000.0
2005-11-01 06:53:00,2.28122,2.28151,2.28122,2.2813,27600000.0
2005-11-01 06:54:00,2.28195,2.28208,2.28106,2.28109,61700000.0
2005-11-01 06:55:00,2.28175,2.28175,2.28078,2.28088,8600000.0
2005-11-01 06:56:00,2.28167,2.28208,2.28122,2.28173,35200000.0
2005-11-01 06:57:00,2.28167,2.28176,2.28034,2.28034,41300000.0
2005-11-01 06:58:00,2.28122,2.28138,2.28072,2.2813,51200000.0
2005-11-01 06:59:00,2.2813,2.28178,2.28115,2.28115,20600000.0
2005-11-01 07:00:00,2.28194,2.28208,2.28126,2.2819,27200000.0
2005-11-01 07:01:00,2.28215,2.28217,2.28101,2.28195,40000000.0
2005-11-01 07:02:00,2.28202,2.28208,2.28172,2.28195,24300000.0
2005-11-01 07:03:00,2.28178,2.28181,2.28148,2.2818,22900000.0
2005-11-01 07:04:00,2.2813,2.28188,2.2813,2.28144,44600000.0
2005-11-01 07:05:00,2.2814,2.28172,2.28118,2.28139,40400000.0
2005-11-01 07:06:00,2.28167,2.28194,2.28143,2.28158,35800000.0
2005-11-01 07:07:00,2.28107,2.28119,2.28045,2.28045,25700000.0
2005-11-01 07:08:00,2.28161,2.28161,2.2808,2.28126,26500000.0
2005-11-01 07:09:00,2.28097,2.28127,2.28069,2.28091,42100000.0
2005-11-01 07:10:00,2.2813,2.28155,2.2813,2.2814,20800000.0
2005-11-01 07:11:00,2.28127,2.2813,2.28111,2.2813,44900000.0
2005-11-01 07:12:00,2.28114,2.28114,2.28099,2.28103,31600000.0
2005-11-01 07:13:00,2.28073,2.28116,2.28054,2.28116,33900000.0
2005-11-01 07:14:00,2.2812,2.28129,2.28062,2.28099,26100000.0
2005-11-01 07:15:00,2.28142,2.28142,2.2803,2.2803,46900000.0
2005-11-01 07:16:00,2.2812,2.2813,2.28016,2.28036,30500000.0
2005-11-01 07:17:00,2.28018,2.28108,2.28011,2.2805,41300000.0
2005-11-01 07:18:00,2.28006,2.28111,2.28006,2.28092,31000000.0
2005-11-01 07:19:00,2.28097,2.2811,2.28064,2.28098,34700000.0
2005-11-01 07:20:00,2.28134,2.28148,2.28127,2.2814,36000000.0
2005-11-01 07:21:00,2.28137,2.28146,2.28092,2.28092,16900000.0
2005-11-01 07:22:00,2.281,2.28124,2.28056,2.28075,36900000.0
2005-11-01 07:23:00,2.28174,2.28185,2.28153,2.28161,20200000.0
2005-11-01 07:24:00,2.28144,2.2815,2.28107,2.28143,56100000.0
2005-11-01 07:25:00,2.28122,2.28129,2.28092,2.28095,27900000.0
2005-11-01 07:26:00,2.28032,2.28081,2.28028,2.2804,29100000.0
2005-11-01 07:27:00,2.28157,2.28157,2.28017,2.28019,40399999.0
2005-11-01 07:28:00,2.28131,2.28143,2.28131,2.2814,37000000.0
2005-11-01 07:29:00,2.28134,2.28143,2.28077,2.28121,30600000.0
2005-11-01 07:30:00,2.28023,2.28108,2.28018,2.28054,37400000.0
2005-11-01 07:31:00,2.28057,2.2812,2.28005,2.28005,23800000.0
2005-11-01 07:32:00,2.28013,2.28116,2.27995,2.28115,51700000.0
2005-11-01 07:33:00,2.28123,2.28174,2.28115,2.2816,32200000.0
2005-11-01 07:34:00,2.28165,2.28169,2.28078,2.28107,23800000.0
2005-11-01 07:35:00,2.28126,2.28147,2.28084,2.28084,36700000.0
2005-11-01 07:36:00,2.28117,2.28129,2.28043,2.28064,41600000.0
2005-11-01 07:37:00,2.28064,2.28098,2.28053,2.28053,15000000.0
2005-11-01 07:38:00,2.28107,2.28129,2.28071,2.28091,35200000.0
2005-11-01 07:39:00,2.27983,2.2811,2.27983,2.2811,25400000.0
2005-11-01 07:40:00,2.28135,2.28135,2.28135,2.28135,4000000.0
2005-11-01 07:41:00,2.2808,2.2812,2.28061,2.28066,64500000.0
2005-11-01 07:42:00,2.28068,2.28091,2.28036,2.28091,54000001.0
2005-11-01 07:43:00,2.28049,2.28108,2.28043,2.28108,25200000.0
2005-11-01 07:44:00,2.28137,2.28146,2.281,2.28136,56100000.0
2005-11-01 07:45:00,2.28123,2.28123,2.28058,2.28075,49600000.0
2005-11-01 07:46:00,2.28073,2.28123,2.28057,2.28123,29500000.0
2005-11-01 07:47:00,2.28151,2.28151,2.28064,2.2808,40600000.0
2005-11-01 07:48:00,2.28162,2.28172,2.28095,2.28148,30900000.0
2005-11-01 07:49:00,2.28055,2.28123,2.2804,2.28116,41700000.0
2005-11-01 07:50:00,2.28093,2.28117,2.28027,2.28117,20600000.0
2005-11-01 07:51:00,2.28118,2.28136,2.2808,2.28097,29200000.0
2005-11-01 07:52:00,2.28078,2.28129,2.28075,2.28104,30200000.0
2005-11-01 07:53:00,2.28142,2.28142,2.28089,2.28106,17100000.0
2005-11-01 07:54:00,2.28164,2.28164,2.28064,2.28064,35699999.0
2005-11-01 07:55:00,2.28147,2.28147,2.281,2.28129,36100000.0
2005-11-01 07:56:00,2.28081,2.28111,2.28063,2.28097,41500000.0
2005-11-01 07:57:00,2.28127,2.28127,2.28045,2.28089,36200000.0
2005-11-01 07:58:00,2.28111,2.28121,2.28111,2.28117,31100000.0
2005-11-01 07:59:00,2.28081,2.28134,2.28059,2.28119,45400000.0
2005-11-01 08:00:00,2.28106,2.28126,2.28067,2.28113,38400000.0
2005-11-01 08:01:00,2.28142,2.28142,2.28068,2.28123,40700000.0
2005-11-01 08:02:00,2.28085,2.28118,2.28042,2.28083,39200000.0
2005-11-01 08:03:00,2.28119,2.28141,2.28073,2.28141,19400000.0
2005-11-01 08:04:00,2.28139,2.28139,2.28047,2.28055,38500000.0
2005-11-01 08:05:00,2.28105,2.28136,2.28105,2.28112,17300000.0
2005-11-01 08:06:00,2.28088,2.28116,2.28059,2.28116,51000000.0
2005-11-01 08:07:00,2.28137,2.28138,2.28084,2.28116,20400000.0
2005-11-01 08:08:00,2.28146,2.28146,2.28076,2.28103,45400000.0
2005-11-01 08:09:00,2.28087,2.28113,2.28056,2.28087,64500000.0
2005-11-01 08:10:00,2.28088,2.28112,2.28088,2.28098,67000000.0
2005-11-01 08:11:00,2.28101,2.28101,2.28039,2.28039,15900000.0
2005-11-01 08:12:00,2.28087,2.28115,2.28087,2.28092,26100000.0
2005-11-01 08:13:00,2.28097,2.28097,2.28055,2.28092,46800000.0
2005-11-01 08:14:00,2.2809,2.28096,2.28041,2.28068,46200000.0
2005-11-01 08:15:00,2.28065,2.2811,2.28035,2.2811,20600000.0
2005-11-01 08:16:00,2.28103,2.28103,2.28035,2.28044,20500000.0
2005-11-01 08:17:00,2.28125,2.28125,2.28021,2.28081,57900000.0
2005-11-01 08:18:00,2.28073,2.28102,2.28028,2.28098,64500000.0
2005-11-01 08:19:00,2.28103,2.28142,2.28088,2.28142,39600000.0
2005-11-01 08:20:00,2.28114,2.28148,2.28114,2.28148,25600000.0
2005-11-01 08:21:00,2.28149,2.28153,2.28109,2.28138,30500001.0
2005-11-01 08:22:00,2.2813,2.28145,2.28107,2.28116,34000000.0
2005-11-01 08:23:00,2.28105,2.28145,2.28094,2.28106,52100000.0
2005-11-01 08:24:00,2.28121,2.2814,2.28064,2.28131,28400000.0
2005-11-01 08:25:00,2.28105,2.28148,2.2807,2.281,40600000.0
2005-11-01 08:26:00,2.28157,2.28164,2.28117,2.28117,35400000.0
2005-11-01 08:27:00,2.28145,2.28165,2.28116,2.28151,43800000.0
2005-11-01 08:28:00,2.28115,2.2815,2.2808,2.2808,44800000.0
2005-11-01 08:29:00,2.28145,2.28145,2.28112,2.28125,21200000.0
2005-11-01 08:30:00,2.28103,2.2813,2.2809,2.28102,23700000.0
2005-11-01 08:31:00,2.2814,2.2814,2.2811,2.28127,47400000.0
2005-11-01 08:32:00,2.28101,2.28124,2.28063,2.28118,35800000.0
2005-11-01 08:33:00,2.28097,2.28132,2.2807,2.28117,47500000.0
2005-11-01 08:34:00,2.28124,2.28173,2.28124,2.28127,37200000.0
2005-11-01 08:35:00,2.28127,2.28127,2.28052,2.28104,32700000.0
2005-11-01 08:36:00,2.28127,2.2813,2.2805,2.28066,41499999.0
2005-11-01 08:37:00,2.28097,2.28119,2.28056,2.28104,53400000.0
2005-11-01 08:38:00,2.28082,2.28101,2.28053,2.28075,32900000.0
2005-11-01 08:39:00,2.28043,2.28043,2.28008,2.28037,25500000.0
2005-11-01 08:40:00,2.28017,2.28017,2.27973,2.27996,32300000.0
2005-11-01 08:41:00,2.27963,2.27989,2.27951,2.27989,35900000.0
2005-11-01 08:42:00,2.27955,2.2798,2.27903,2.2798,57200000.0
2005-11-01 08:43:00,2.27992,2.27996,2.27974,2.27975,35100000.0
2005-11-01 08:44:00,2.27986,2.28011,2.27985,2.27985,25800000.0
2005-11-01 08:45:00,2.27987,2.28001,2.27977,2.27999,24200000.0
2005-11-01 08:46:00,2.27981,2.28002,2.27957,2.27997,37800000.0
2005-11-01 08:47:00,2.28008,2.28008,2.27971,2.27996,52300000.0
2005-11-01 08:48:00,2.27991,2.28021,2.2799,2.28021,37600000.0
2005-11-01 08:49:00,2.28015,2.28015,2.27994,2.28,74000000.0
2005-11-01 08:50:00,2.27994,2.28045,2.27994,2.28045,38700000.0
2005-11-01 08:51:00,2.28056,2.28102,2.28056,2.28084,29300000.0
2005-11-01 08:52:00,2.28103,2.28131,2.28087,2.28119,38500000.0
2005-11-01 08:53:00,2.28125,2.28163,2.28124,2.28163,24400000.0
2005-11-01 08:54:00,2.28152,2.28163,2.28141,2.28144,25400000.0
2005-11-01 08:55:00,2.28116,2.28116,2.2807,2.2811,19600000.0
2005-11-01 08:56:00,2.28119,2.28123,2.28108,2.28113,30100000.0
2005-11-01 08:57:00,2.28111,2.28132,2.28102,2.28125,28200000.0
2005-11-01 08:58:00,2.28142,2.28142,2.28118,2.2812,18800000.0
2005-11-01 08:59:00,2.28098,2.28131,2.28087,2.28128,37800000.0
2005-11-01 09:00:00,2.28165,2.28269,2.28165,2.28249,37800000.0
2005-11-01 09:01:00,2.28265,2.28265,2.2821,2.2821,17200000.0
2005-11-01 09:02:00,2.28201,2.28225,2.28176,2.28178,30400000.0
2005-11-01 09:03:00,2.28178,2.28178,2.28145,2.28145,9500000.0
2005-11-01 09:04:00,2.28148,2.28173,2.28148,2.28155,18800000.0
2005-11-01 09:05:00,2.28155,2.2817,2.28134,2.28134,17800000.0
2005-11-01 09:06:00,2.28143,2.28177,2.28143,2.28168,22100000.0
2005-11-01 09:07:00,2.28182,2.28182,2.2811,2.28169,36400000.0
2005-11-01 09:08:00,2.28171,2.28189,2.28141,2.28189,29500000.0
2005-11-01 09:09:00,2.28211,2.28244,2.28184,2.28184,31500000.0
2005-11-01 09:10:00,2.28272,2.28305,2.28272,2.28305,8000000.0
2005-11-01 09:11:00,2.28304,2.28313,2.28288,2.28288,23600000.0
2005-11-01 09:12:00,2.28237,2.283,2.28228,2.283,34900000.0
2005-11-01 09:13:00,2.28277,2.28283,2.28266,2.28268,43300000.0
2005-11-01 09:14:00,2.28269,2.28284,2.28269,2.28271,31100000.0
2005-11-01 09:15:00,2.28267,2.28286,2.28264,2.28277,44800000.0
2005-11-01 09:16:00,2.28251,2.28251,2.28219,2.28221,27000000.0
2005-11-01 09:17:00,2.2821,2.2821,2.2818,2.28187,51299999.0
2005-11-01 09:18:00,2.28188,2.28213,2.28175,2.28175,25400000.0
2005-11-01 09:19:00,2.28166,2.28198,2.28166,2.28186,19400000.0
2005-11-01 09:20:00,2.2818,2.28206,2.28176,2.28188,26400000.0
2005-11-01 09:21:00,2.28211,2.2822,2.28193,2.28193,24300000.0
2005-11-01 09:22:00,2.28203,2.28211,2.28143,2.28145,62200000.0
2005-11-01 09:23:00,2.28225,2.28225,2.28181,2.28204,33100000.0
2005-11-01 09:24:00,2.28209,2.28224,2.28185,2.28218,45000000.0
2005-11-01 09:25:00,2.28192,2.28192,2.28169,2.28172,24000000.0
2005-11-01 09:26:00,2.2818,2.28186,2.28165,2.28169,42200000.0
2005-11-01 09:27:00,2.28203,2.28203,2.28144,2.28161,28400000.0
2005-11-01 09:28:00,2.2816,2.28182,2.28144,2.28159,42900000.0
2005-11-01 09:29:00,2.28147,2.28179,2.28137,2.28159,33000000.0
2005-11-01 09:30:00,2.28163,2.28192,2.28158,2.28177,29700000.0
2005-11-01 09:31:00,2.28186,2.28197,2.28119,2.28158,55800000.0
2005-11-01 09:32:00,2.2816,2.28168,2.28095,2.28165,51800000.0
2005-11-01 09:33:00,2.28184,2.28222,2.28179,2.28222,29000000.0
2005-11-01 09:34:00,2.2823,2.2823,2.28214,2.28218,28300000.0
2005-11-01 09:35:00,2.28212,2.28256,2.28205,2.28233,23500000.0
2005-11-01 09:36:00,2.2825,2.28256,2.28232,2.28242,54500000.0
2005-11-01 09:37:00,2.28167,2.28233,2.28145,2.28145,38100000.0
2005-11-01 09:38:00,2.28207,2.28257,2.28177,2.28257,30400000.0
2005-11-01 09:39:00,2.28244,2.28253,2.2823,2.28248,57400000.0
2005-11-01 09:40:00,2.28233,2.28238,2.28216,2.2822,34700000.0
2005-11-01 09:41:00,2.28238,2.28245,2.28225,2.28239,40800000.0
2005-11-01 09:42:00,2.28233,2.28241,2.28207,2.28238,38300000.0
2005-11-01 09:43:00,2.28259,2.28287,2.28259,2.28286,28900000.0
2005-11-01 09:44:00,2.28298,2.28343,2.28298,2.2833,42400000.0
2005-11-01 09:45:00,2.28315,2.28337,2.28288,2.28288,25000000.0
2005-11-01 09:46:00,2.28266,2.28273,2.28259,2.28259,18000000.0
2005-11-01 09:47:00,2.28264,2.2829,2.28252,2.28273,29600000.0
2005-11-01 09:48:00,2.28285,2.28286,2.28262,2.28278,46900000.0
2005-11-01 09:49:00,2.28299,2.28299,2.28268,2.28269,39000000.0
2005-11-01 09:50:00,2.28278,2.28305,2.28278,2.28295,17100000.0
2005-11-01 09:51:00,2.28308,2.28308,2.28265,2.28265,39000000.0
2005-11-01 09:52:00,2.28281,2.28281,2.28261,2.28278,33000000.0
2005-11-01 09:53:00,2.28279,2.28285,2.28248,2.28285,40600000.0
2005-11-01 09:54:00,2.28265,2.28278,2.28216,2.28278,43300000.0
2005-11-01 09:55:00,2.28271,2.28276,2.28252,2.28266,21600000.0
2005-11-01 09:56:00,2.28295,2.28308,2.28282,2.283,22400000.0
2005-11-01 09:57:00,2.28309,2.28315,2.28295,2.28301,52300001.0
2005-11-01 09:58:00,2.28315,2.28333,2.28309,2.28312,31800000.0
2005-11-01 09:59:00,2.28325,2.28329,2.28288,2.28325,18400000.0
2005-11-01 10:00:00,2.28328,2.28372,2.28328,2.2836,26800000.0
2005-11-01 10:01:00,2.28361,2.28418,2.28361,2.284,57400000.0
2005-11-01 10:02:00,2.28418,2.28454,2.28418,2.2844,35600000.0
2005-11-01 10:03:00,2.2842,2.28437,2.28409,2.28409,48300000.0
2005-11-01 10:04:00,2.28435,2.28446,2.28408,2.28408,46000000.0
2005-11-01 10:05:00,2.28422,2.28453,2.28422,2.2844,18800000.0
2005-11-01 10:06:00,2.28444,2.28444,2.28371,2.2841,31200000.0
2005-11-01 10:07:00,2.28429,2.28462,2.28414,2.28455,29800000.0
2005-11-01 10:08:00,2.28489,2.28508,2.28484,2.28492,32500000.0
2005-11-01 10:09:00,2.28477,2.28477,2.28437,2.28437,25400000.0
2005-11-01 10:10:00,2.28438,2.28468,2.28432,2.28466,48900000.0
2005-11-01 10:11:00,2.28476,2.28486,2.28443,2.28449,24700000.0
2005-11-01 10:12:00,2.28438,2.2849,2.28438,2.2849,35600000.0
2005-11-01 10:13:00,2.28468,2.28468,2.28434,2.28452,19000000.0
2005-11-01 10:14:00,2.28449,2.28477,2.28442,2.28457,47900000.0
2005-11-01 10:15:00,2.2846,2.2848,2.28432,2.2848,28200000.0
2005-11-01 10:16:00,2.285,2.285,2.28464,2.28478,34200000.0
2005-11-01 10:17:00,2.2846,2.2846,2.28398,2.28456,34200000.0
2005-11-01 10:18:00,2.28416,2.28419,2.28377,2.28419,39700000.0
2005-11-01 10:19:00,2.28396,2.28396,2.28321,2.28321,30000000.0
2005-11-01 10:20:00,2.28329,2.28349,2.28307,2.28317,28100000.0
2005-11-01 10:21:00,2.28322,2.28345,2.28322,2.28345,11100000.0
2005-11-01 10:22:00,2.28364,2.28397,2.28347,2.28397,35400000.0
2005-11-01 10:23:00,2.28394,2.28422,2.28387,2.28422,19800000.0
2005-11-01 10:24:00,2.28404,2.28404,2.28362,2.28373,22200000.0
2005-11-01 10:25:00,2.28362,2.28392,2.28362,2.28392,35500000.0
2005-11-01 10:26:00,2.28398,2.28398,2.28379,2.28395,40500000.0
2005-11-01 10:27:00,2.28402,2.28417,2.28359,2.28359,27800000.0
2005-11-01 10:28:00,2.28352,2.28392,2.28352,2.28362,26100000.0
2005-11-01 10:29:00,2.28367,2.28386,2.28361,2.28386,47400001.0
2005-11-01 10:30:00,2.2838,2.28401,2.2838,2.284,27300000.0
2005-11-01 10:31:00,2.28398,2.28418,2.28391,2.28405,31900000.0
2005-11-01 10:32:00,2.2838,2.28396,2.28366,2.28395,59500000.0
2005-11-01 10:33:00,2.28413,2.2843,2.28398,2.2843,37700000.0
2005-11-01 10:34:00,2.28428,2.28474,2.28426,2.28474,30200000.0
2005-11-01 10:35:00,2.28496,2.28496,2.2842,2.2842,20000000.0
2005-11-01 10:36:00,2.28407,2.28407,2.28343,2.28343,27600000.0
2005-11-01 10:37:00,2.28338,2.28355,2.2831,2.2834,36300000.0
2005-11-01 10:38:00,2.28357,2.28357,2.28286,2.28318,43400000.0
2005-11-01 10:39:00,2.28288,2.28288,2.28249,2.28262,18500000.0
2005-11-01 10:40:00,2.28262,2.28277,2.28235,2.28235,53700000.0
2005-11-01 10:41:00,2.28225,2.28268,2.28218,2.28244,40000000.0
2005-11-01 10:42:00,2.28204,2.28204,2.28172,2.28202,28800000.0
2005-11-01 10:43:00,2.28213,2.28232,2.2821,2.28232,25700000.0
2005-11-01 10:44:00,2.28228,2.28248,2.28228,2.28238,30600000.0
2005-11-01 10:45:00,2.28239,2.28239,2.28207,2.28221,39500000.0
2005-11-01 10:46:00,2.28227,2.28232,2.28209,2.28232,30300000.0
2005-11-01 10:47:00,2.28235,2.28261,2.28222,2.28261,48600000.0
2005-11-01 10:48:00,2.28244,2.28258,2.28239,2.28255,41200000.0
2005-11-01 10:49:00,2.28264,2.28274,2.28255,2.28259,20600000.0
2005-11-01 10:50:00,2.28252,2.28272,2.28252,2.28264,17200000.0
2005-11-01 10:51:00,2.28258,2.28266,2.28245,2.28245,22800000.0
2005-11-01 10:52:00,2.28259,2.28262,2.28205,2.28221,25800000.0
2005-11-01 10:53:00,2.28227,2.28244,2.28185,2.28185,38800000.0
2005-11-01 10:54:00,2.28255,2.28265,2.28244,2.28252,29700000.0
2005-11-01 10:55:00,2.28257,2.28278,2.28252,2.28256,46800000.0
2005-11-01 10:56:00,2.28223,2.28223,2.28178,2.28181,26400000.0
2005-11-01 10:57:00,2.28184,2.28273,2.28184,2.28224,30300000.0
2005-11-01 10:58:00,2.2823,2.28248,2.28198,2.28198,24700000.0
2005-11-01 10:59:00,2.28187,2.28206,2.28183,2.28194,71500000.0
2005-11-01 11:00:00,2.28181,2.28187,2.28156,2.28187,33300000.0
2005-11-01 11:01:00,2.28177,2.28179,2.2813,2.2813,24700000.0
2005-11-01 11:02:00,2.2812,2.28164,2.28117,2.28135,29800000.0
2005-11-01 11:03:00,2.28114,2.28138,2.28114,2.28125,41900000.0
2005-11-01 11:04:00,2.28136,2.28168,2.2813,2.28158,32700000.0
2005-11-01 11:05:00,2.28143,2.28176,2.28127,2.28168,46800000.0
2005-11-01 11:06:00,2.28203,2.28208,2.28186,2.28208,44100000.0
2005-11-01 11:07:00,2.28198,2.28216,2.28197,2.28213,47100000.0
2005-11-01 11:08:00,2.282,2.28247,2.282,2.28236,34600000.0
2005-11-01 11:09:00,2.28207,2.28207,2.28189,2.2819,14800000.0
2005-11-01 11:10:00,2.28163,2.28194,2.28163,2.28173,26600000.0
2005-11-01 11:11:00,2.28166,2.28175,2.28129,2.28129,30400000.0
2005-11-01 11:12:00,2.28117,2.28133,2.2808,2.2808,27900000.0
2005-11-01 11:13:00,2.2813,2.28139,2.28102,2.28102,49900000.0
2005-11-01 11:14:00,2.28124,2.28129,2.28088,2.28115,46500000.0
2005-11-01 11:15:00,2.28118,2.28132,2.28118,2.28132,47000000.0
2005-11-01 11:16:00,2.28104,2.28104,2.28074,2.28082,27000000.0
2005-11-01 11:17:00,2.28066,2.2807,2.28027,2.28027,48400000.0
2005-11-01 11:18:00,2.28036,2.28043,2.2803,2.2803,21200000.0
2005-11-01 11:19:00,2.27985,2.28003,2.27954,2.27996,23500000.0
2005-11-01 11:20:00,2.28015,2.28032,2.28003,2.28032,62499999.0
2005-11-01 11:21:00,2.28019,2.28019,2.27987,2.27987,43000000.0
2005-11-01 11:22:00,2.2798,2.28006,2.27975,2.27983,20000000.0
2005-11-01 11:23:00,2.2799,2.2799,2.27957,2.27965,40900000.0
2005-11-01 11:24:00,2.27984,2.27984,2.27926,2.2797,24100000.0
2005-11-01 11:25:00,2.27995,2.28006,2.27987,2.2799,33100000.0
2005-11-01 11:26:00,2.27984,2.27984,2.27968,2.27981,26000000.0
2005-11-01 11:27:00,2.27985,2.27993,2.27967,2.27967,38100000.0
2005-11-01 11:28:00,2.27972,2.28005,2.27972,2.28005,36700000.0
2005-11-01 11:29:00,2.28006,2.28006,2.27983,2.27983,46900000.0
2005-11-01 11:30:00,2.27976,2.27996,2.27971,2.27996,31500000.0
2005-11-01 11:31:00,2.27997,2.28013,2.27945,2.27991,57400000.0
2005-11-01 11:32:00,2.28007,2.28014,2.2799,2.28008,24200000.0
2005-11-01 11:33:00,2.2798,2.2798,2.27947,2.27953,33100000.0
2005-11-01 11:34:00,2.27952,2.27963,2.27936,2.27945,53300000.0
2005-11-01 11:35:00,2.27944,2.2795,2.2793,2.2793,22100000.0
2005-11-01 11:36:00,2.2791,2.27928,2.27872,2.27925,51700000.0
2005-11-01 11:37:00,2.27928,2.27932,2.27924,2.27932,20000000.0
2005-11-01 11:38:00,2.27924,2.27943,2.27886,2.27907,41500000.0
2005-11-01 11:39:00,2.27911,2.27968,2.27911,2.27953,47900000.0
2005-11-01 11:40:00,2.27951,2.27985,2.27951,2.27985,22800000.0
2005-11-01 11:41:00,2.27947,2.27986,2.27938,2.27963,50000000.0
2005-11-01 11:42:00,2.27957,2.28009,2.27957,2.27993,47700000.0
2005-11-01 11:43:00,2.27992,2.28048,2.27992,2.28048,22700000.0
2005-11-01 11:44:00,2.28051,2.28058,2.28037,2.28054,27300000.0
2005-11-01 11:45:00,2.28056,2.28067,2.28038,2.28063,25400000.0
2005-11-01 11:46:00,2.28048,2.28048,2.28003,2.28003,28100000.0
2005-11-01 11:47:00,2.28002,2.28024,2.27994,2.28004,26400000.0
2005-11-01 11:48:00,2.27993,2.28002,2.27977,2.27977,36000000.0
2005-11-01 11:49:00,2.27972,2.28007,2.27963,2.27991,46200000.0
2005-11-01 11:50:00,2.2798,2.27998,2.27975,2.27985,69100000.0
2005-11-01 11:51:00,2.27991,2.27991,2.27914,2.27968,48400000.0
2005-11-01 11:52:00,2.27999,2.28005,2.27979,2.2799,20000000.0
2005-11-01 11:53:00,2.27985,2.28003,2.27964,2.27964,31700000.0
2005-11-01 11:54:00,2.2796,2.27974,2.27953,2.27968,44300000.0
2005-11-01 11:55:00,2.27972,2.27984,2.27958,2.27958,43700000.0
2005-11-01 11:56:00,2.27965,2.27997,2.27965,2.27977,37900000.0
2005-11-01 11:57:00,2.27938,2.27974,2.27912,2.27956,31700000.0
2005-11-01 11:58:00,2.27941,2.27941,2.27914,2.27915,27900000.0
2005-11-01 11:59:00,2.27875,2.27882,2.2782,2.2782,28800000.0
2005-11-01 12:00:00,2.27786,2.27821,2.27771,2.27813,56000001.0
2005-11-01 12:01:00,2.27809,2.27838,2.27798,2.27832,63299999.0
2005-11-01 12:02:00,2.27834,2.27886,2.27834,2.27872,31800000.0
2005-11-01 12:03:00,2.27865,2.2788,2.27858,2.27867,39800000.0
2005-11-01 12:04:00,2.27864,2.27894,2.27855,2.27894,18700000.0
2005-11-01 12:05:00,2.27913,2.27915,2.27895,2.27899,33000000.0
2005-11-01 12:06:00,2.27914,2.27914,2.27879,2.27899,30200000.0
2005-11-01 12:07:00,2.27897,2.27897,2.27876,2.27876,63100000.0
2005-11-01 12:08:00,2.2788,2.27899,2.27874,2.27895,34700000.0
2005-11-01 12:09:00,2.27907,2.27907,2.27828,2.27878,49600000.0
2005-11-01 12:10:00,2.27886,2.27886,2.27849,2.27855,28200000.0
2005-11-01 12:11:00,2.27848,2.27848,2.27821,2.27821,11200000.0
2005-11-01 12:12:00,2.27829,2.27846,2.27825,2.27838,27200000.0
2005-11-01 12:13:00,2.27821,2.27835,2.27808,2.27827,35400000.0
2005-11-01 12:14:00,2.27818,2.27844,2.27802,2.27811,29500000.0
2005-11-01 12:15:00,2.27794,2.27794,2.2776,2.27777,39900001.0
2005-11-01 12:16:00,2.27772,2.27813,2.27772,2.27789,45200000.0
2005-11-01 12:17:00,2.278,2.27816,2.27793,2.27793,37500000.0
2005-11-01 12:18:00,2.27774,2.27803,2.2774,2.27796,43500000.0
2005-11-01 12:19:00,2.2779,2.27832,2.27785,2.2782,29100000.0
2005-11-01 12:20:00,2.27806,2.27806,2.27744,2.27744,29800000.0
2005-11-01 12:21:00,2.27735,2.27757,2.27721,2.27721,45600000.0
2005-11-01 12:22:00,2.27736,2.27743,2.27707,2.27716,52300001.0
2005-11-01 12:23:00,2.27743,2.27778,2.27743,2.27767,33400000.0
2005-11-01 12:24:00,2.27725,2.27769,2.27668,2.27769,40200000.0
2005-11-01 12:25:00,2.27794,2.27794,2.27726,2.27734,33800000.0
2005-11-01 12:26:00,2.27745,2.27777,2.27745,2.27768,15700000.0
2005-11-01 12:27:00,2.27768,2.27803,2.27752,2.27803,38600000.0
2005-11-01 12:28:00,2.27805,2.2785,2.27792,2.2785,21300000.0
2005-11-01 12:29:00,2.2788,2.27902,2.27846,2.27846,61000000.0
2005-11-01 12:30:00,2.2787,2.27939,2.2787,2.27918,37700000.0
2005-11-01 12:31:00,2.27919,2.2794,2.27858,2.27858,15900000.0
2005-11-01 12:32:00,2.2785,2.27879,2.27839,2.27855,33500000.0
2005-11-01 12:33:00,2.27843,2.27856,2.27836,2.27842,45400000.0
2005-11-01 12:34:00,2.27867,2.27871,2.27854,2.27865,49999999.0
2005-11-01 12:35:00,2.27858,2.27871,2.27818,2.27871,34700000.0
2005-11-01 12:36:00,2.27872,2.27893,2.27853,2.27858,52200000.0
2005-11-01 12:37:00,2.27833,2.27846,2.27823,2.27834,39900000.0
2005-11-01 12:38:00,2.27814,2.27837,2.27786,2.27837,38700000.0
2005-11-01 12:39:00,2.2784,2.27841,2.27822,2.27825,44200000.0
2005-11-01 12:40:00,2.27806,2.27855,2.27783,2.27855,50100000.0
2005-11-01 12:41:00,2.27855,2.27918,2.2781,2.27918,41400000.0
2005-11-01 12:42:00,2.27915,2.27922,2.27903,2.27913,34900000.0
2005-11-01 12:43:00,2.27901,2.27909,2.27892,2.27892,25800000.0
2005-11-01 12:44:00,2.27903,2.27903,2.27874,2.27883,37400000.0
2005-11-01 12:45:00,2.27869,2.27869,2.2781,2.27843,32300000.0
2005-11-01 12:46:00,2.27841,2.27876,2.27814,2.27814,28600000.0
2005-11-01 12:47:00,2.27862,2.27882,2.27857,2.27858,35000000.0
2005-11-01 12:48:00,2.27859,2.27884,2.27859,2.27859,45600000.0
2005-11-01 12:49:00,2.27857,2.27857,2.27836,2.27842,37300000.0
2005-11-01 12:50:00,2.27852,2.27857,2.27825,2.27857,34200000.0
2005-11-01 12:51:00,2.27854,2.27862,2.27809,2.27809,19600000.0
2005-11-01 12:52:00,2.27825,2.27874,2.27825,2.27854,35100000.0
2005-11-01 12:53:00,2.2786,2.2786,2.27825,2.27858,24600000.0
2005-11-01 12:54:00,2.27851,2.27896,2.27851,2.27893,15600000.0
2005-11-01 12:55:00,2.27881,2.2789,2.27868,2.2789,45800000.0
2005-11-01 12:56:00,2.27881,2.27907,2.2787,2.2787,28500000.0
2005-11-01 12:57:00,2.27863,2.27875,2.2785,2.2785,40400000.0
2005-11-01 12:58:00,2.27835,2.27845,2.27793,2.27829,55899999.0
2005-11-01 12:59:00,2.27836,2.2791,2.2783,2.2791,63100000.0
2005-11-01 13:00:00,2.2792,2.27923,2.27863,2.27876,35200000.0
2005-11-01 13:01:00,2.27892,2.27907,2.27886,2.27886,40000000.0
2005-11-01 13:02:00,2.27898,2.27933,2.27881,2.27881,46000000.0
2005-11-01 13:03:00,2.27876,2.27906,2.27857,2.27857,20500000.0
2005-11-01 13:04:00,2.27856,2.27856,2.27834,2.27841,23600000.0
2005-11-01 13:05:00,2.27848,2.27848,2.27801,2.27824,28800000.0
2005-11-01 13:06:00,2.27827,2.27845,2.27808,2.27819,42200000.0
2005-11-01 13:07:00,2.27834,2.27838,2.27807,2.27823,51200000.0
2005-11-01 13:08:00,2.27837,2.2785,2.27827,2.2783,69300000.0
2005-11-01 13:09:00,2.27842,2.27855,2.27833,2.27855,23400000.0
2005-11-01 13:10:00,2.27846,2.27846,2.27811,2.27811,37700000.0
2005-11-01 13:11:00,2.27815,2.27815,2.27773,2.27782,44600000.0
2005-11-01 13:12:00,2.2779,2.27809,2.2778,2.2778,22800000.0
2005-11-01 13:13:00,2.27777,2.27821,2.27777,2.27813,34700000.0
2005-11-01 13:14:00,2.27808,2.2781,2.27802,2.27808,28400000.0
2005-11-01 13:15:00,2.27796,2.2785,2.27796,2.2785,38900000.0
2005-11-01 13:16:00,2.27829,2.27855,2.27825,2.27825,30900000.0
2005-11-01 13:17:00,2.2782,2.27838,2.2782,2.27826,43600001.0
2005-11-01 13:18:00,2.27843,2.27854,2.27831,2.2785,26600000.0
2005-11-01 13:19:00,2.27875,2.27904,2.27875,2.279,19100000.0
2005-11-01 13:20:00,2.27878,2.27891,2.2786,2.27885,33700000.0
2005-11-01 13:21:00,2.27888,2.27892,2.27854,2.27892,44800000.0
2005-11-01 13:22:00,2.27899,2.27937,2.27884,2.27937,24000000.0
2005-11-01 13:23:00,2.27933,2.27933,2.27867,2.27867,18100000.0
2005-11-01 13:24:00,2.2786,2.27873,2.27776,2.27776,29600000.0
2005-11-01 13:25:00,2.27773,2.27797,2.27766,2.27788,73900000.0
2005-11-01 13:26:00,2.2778,2.27857,2.27773,2.27857,26700000.0
2005-11-01 13:27:00,2.27838,2.27858,2.27838,2.27858,35700000.0
2005-11-01 13:28:00,2.27848,2.27862,2.2784,2.27842,38400000.0
2005-11-01 13:29:00,2.27847,2.27851,2.27806,2.27836,31400000.0
2005-11-01 13:30:00,2.27846,2.27873,2.27837,2.27837,45500000.0
2005-11-01 13:31:00,2.27845,2.27857,2.27763,2.27827,29200000.0
2005-11-01 13:32:00,2.27836,2.27836,2.27787,2.27787,37800000.0
2005-11-01 13:33:00,2.2778,2.27792,2.27766,2.27773,39000000.0
2005-11-01 13:34:00,2.27772,2.27807,2.2777,2.27807,41500000.0
2005-11-01 13:35:00,2.27816,2.27816,2.27791,2.27807,57200000.0
2005-11-01 13:36:00,2.27815,2.27821,2.27792,2.2781,49600000.0
2005-11-01 13:37:00,2.27799,2.2782,2.27786,2.27804,56400000.0
2005-11-01 13:38:00,2.27822,2.27846,2.27816,2.27833,28600000.0
2005-11-01 13:39:00,2.27827,2.27837,2.27796,2.27807,58000000.0
2005-11-01 13:40:00,2.27806,2.27807,2.27786,2.27805,23800000.0
2005-11-01 13:41:00,2.27815,2.27824,2.27743,2.27751,58399998.0
2005-11-01 13:42:00,2.27763,2.27766,2.27747,2.27748,23000000.0
2005-11-01 13:43:00,2.27728,2.27746,2.27724,2.27725,27500000.0
2005-11-01 13:44:00,2.27712,2.27712,2.2768,2.27687,35800000.0
2005-11-01 13:45:00,2.2771,2.27799,2.2769,2.2779,28300000.0
2005-11-01 13:46:00,2.27732,2.27761,2.27685,2.27761,68200002.0
2005-11-01 13:47:00,2.27759,2.27759,2.27719,2.27719,45999999.0
2005-11-01 13:48:00,2.27731,2.27754,2.27728,2.27746,23500000.0
2005-11-01 13:49:00,2.27758,2.27765,2.27736,2.27753,29900000.0
2005-11-01 13:50:00,2.27709,2.278,2.27674,2.27709,36400000.0
2005-11-01 13:51:00,2.2772,2.27729,2.27703,2.27713,48600001.0
2005-11-01 13:52:00,2.27724,2.27736,2.27698,2.27732,61500000.0
2005-11-01 13:53:00,2.27731,2.27731,2.27659,2.27701,41900000.0
2005-11-01 13:54:00,2.27723,2.27759,2.27723,2.27758,25500000.0
2005-11-01 13:55:00,2.27742,2.27756,2.27733,2.27733,28300000.0
2005-11-01 13:56:00,2.2772,2.27731,2.277,2.27731,24100000.0
2005-11-01 13:57:00,2.27752,2.27753,2.27695,2.2772,22700000.0
2005-11-01 13:58:00,2.27717,2.27739,2.27704,2.27739,25200000.0
2005-11-01 13:59:00,2.27733,2.27741,2.27695,2.27695,28400000.0
2005-11-01 14:00:00,2.27693,2.2774,2.27693,2.27729,53400000.0
2005-11-01 14:01:00,2.27697,2.27702,2.27668,2.27684,48500000.0
2005-11-01 14:02:00,2.27657,2.27667,2.27636,2.27636,46600000.0
2005-11-01 14:03:00,2.27651,2.27651,2.27583,2.2763,33200000.0
2005-11-01 14:04:00,2.27641,2.27662,2.27641,2.27648,47800000.0
2005-11-01 14:05:00,2.27614,2.27629,2.27571,2.27629,30800000.0
2005-11-01 14:06:00,2.27622,2.27648,2.27622,2.2763,28800000.0
2005-11-01 14:07:00,2.27639,2.27664,2.27631,2.27635,32200000.0
2005-11-01 14:08:00,2.27659,2.27694,2.27659,2.27672,38700000.0
2005-11-01 14:09:00,2.27668,2.27673,2.27638,2.27673,21400000.0
2005-11-01 14:10:00,2.27686,2.27698,2.27661,2.27698,41700000.0
2005-11-01 14:11:00,2.27712,2.27718,2.27693,2.27698,35200000.0
2005-11-01 14:12:00,2.27718,2.27746,2.27676,2.27746,30200000.0
2005-11-01 14:13:00,2.27708,2.27736,2.27638,2.27736,20300000.0
2005-11-01 14:14:00,2.2778,2.27788,2.27755,2.27774,34400000.0
2005-11-01 14:15:00,2.27741,2.27769,2.27741,2.2776,38200000.0
2005-11-01 14:16:00,2.27726,2.27766,2.27698,2.27766,21700000.0
2005-11-01 14:17:00,2.27766,2.27789,2.2776,2.2776,65200000.0
2005-11-01 14:18:00,2.27776,2.27783,2.27737,2.2778,42700000.0
2005-11-01 14:19:00,2.27809,2.27825,2.27773,2.27776,55400000.0
2005-11-01 14:20:00,2.27783,2.27823,2.27778,2.27816,48200000.0
2005-11-01 14:21:00,2.27827,2.27859,2.27827,2.2784,25100000.0
2005-11-01 14:22:00,2.27864,2.27864,2.27809,2.27819,25700000.0
2005-11-01 14:23:00,2.27826,2.27831,2.27811,2.27811,14200000.0
2005-11-01 14:24:00,2.27775,2.278,2.2774,2.2779,43700000.0
2005-11-01 14:25:00,2.27758,2.27775,2.27733,2.27775,20600000.0
2005-11-01 14:26:00,2.27751,2.27756,2.27716,2.27737,30200000.0
2005-11-01 14:27:00,2.27735,2.27736,2.27714,2.27732,36000000.0
2005-11-01 14:28:00,2.27719,2.2772,2.27691,2.27714,25600000.0
2005-11-01 14:29:00,2.27716,2.27717,2.27678,2.27678,34600000.0
2005-11-01 14:30:00,2.2773,2.27751,2.27706,2.27751,31400000.0
2005-11-01 14:31:00,2.27772,2.27777,2.27731,2.27739,34300000.0
2005-11-01 14:32:00,2.27736,2.27736,2.27713,2.27713,35400000.0
2005-11-01 14:33:00,2.27685,2.27685,2.2765,2.27654,30900000.0
2005-11-01 14:34:00,2.27634,2.27634,2.2758,2.27605,12200000.0
2005-11-01 14:35:00,2.27606,2.2762,2.27604,2.27614,38500000.0
2005-11-01 14:36:00,2.27615,2.27635,2.27614,2.27634,32600000.0
2005-11-01 14:37:00,2.27643,2.27643,2.27607,2.27632,35000000.0
2005-11-01 14:38:00,2.27646,2.2766,2.27619,2.27645,35400000.0
2005-11-01 14:39:00,2.27649,2.27676,2.27646,2.27646,17200000.0
2005-11-01 14:40:00,2.27639,2.27688,2.27619,2.27688,38400000.0
2005-11-01 14:41:00,2.27676,2.27684,2.27658,2.27658,41200000.0
2005-11-01 14:42:00,2.27669,2.27703,2.27669,2.27692,26400000.0
2005-11-01 14:43:00,2.277,2.277,2.27634,2.27658,55000000.0
2005-11-01 14:44:00,2.27654,2.27666,2.27604,2.27655,37800000.0
2005-11-01 14:45:00,2.2767,2.27698,2.27669,2.27669,40300000.0
2005-11-01 14:46:00,2.27668,2.2769,2.27668,2.27674,21600000.0
2005-11-01 14:47:00,2.27686,2.27713,2.27677,2.27685,30900000.0
2005-11-01 14:48:00,2.27687,2.27697,2.27682,2.27697,17600000.0
2005-11-01 14:49:00,2.27707,2.27707,2.2764,2.27654,17200000.0
2005-11-01 14:50:00,2.2765,2.2769,2.27645,2.2769,35200000.0
2005-11-01 14:51:00,2.27701,2.27712,2.27686,2.27692,34300000.0
2005-11-01 14:52:00,2.27707,2.27714,2.27691,2.2771,54800000.0
2005-11-01 14:53:00,2.2771,2.27721,2.27642,2.27708,64900000.0
2005-11-01 14:54:00,2.27686,2.27702,2.27669,2.27682,27900000.0
2005-11-01 14:55:00,2.27688,2.27694,2.27643,2.27643,39000000.0
2005-11-01 14:56:00,2.27665,2.27704,2.27614,2.27694,33400000.0
2005-11-01 14:57:00,2.27694,2.27713,2.27652,2.27689,22600000.0
2005-11-01 14:58:00,2.27686,2.2771,2.27656,2.2771,25200000.0
2005-11-01 14:59:00,2.27657,2.27713,2.27657,2.27713,29900000.0
2005-11-01 15:00:00,2.27727,2.27727,2.27675,2.27675,25700000.0
2005-11-01 15:01:00,2.27691,2.27705,2.27688,2.27688,37300000.0
2005-11-01 15:02:00,2.2769,2.27696,2.27674,2.27696,22800000.0
2005-11-01 15:03:00,2.27703,2.27721,2.27701,2.27716,13600000.0
2005-11-01 15:04:00,2.27712,2.27735,2.27703,2.27733,37700000.0
2005-11-01 15:05:00,2.27735,2.27755,2.27735,2.2775,33600000.0
2005-11-01 15:06:00,2.27734,2.27756,2.27702,2.27716,59600000.0
2005-11-01 15:07:00,2.27721,2.27737,2.27713,2.27731,24000000.0
2005-11-01 15:08:00,2.2775,2.2775,2.27712,2.27712,17200000.0
2005-11-01 15:09:00,2.27724,2.27738,2.27707,2.2772,29400000.0
2005-11-01 15:10:00,2.27718,2.27754,2.27709,2.2775,35400000.0
2005-11-01 15:11:00,2.27757,2.27757,2.27718,2.27746,40300000.0
2005-11-01 15:12:00,2.27748,2.27774,2.27704,2.27759,27200000.0
2005-11-01 15:13:00,2.27663,2.27765,2.27651,2.27754,25800000.0
2005-11-01 15:14:00,2.27775,2.27798,2.27775,2.27791,23200000.0
2005-11-01 15:15:00,2.27787,2.27787,2.27725,2.27729,26400000.0
2005-11-01 15:16:00,2.27723,2.27749,2.27702,2.27748,31700000.0
2005-11-01 15:17:00,2.27783,2.27823,2.27783,2.27814,15700000.0
2005-11-01 15:18:00,2.27814,2.2783,2.27802,2.2783,50000000.0
2005-11-01 15:19:00,2.27794,2.27814,2.27763,2.27814,35600000.0
2005-11-01 15:20:00,2.27829,2.27844,2.27801,2.27801,30800000.0
2005-11-01 15:21:00,2.27802,2.27808,2.27786,2.27786,22500000.0
2005-11-01 15:22:00,2.2778,2.27835,2.2778,2.27835,45499999.0
2005-11-01 15:23:00,2.2783,2.27835,2.27828,2.27835,26200000.0
2005-11-01 15:24:00,2.27844,2.2786,2.27844,2.27849,24600000.0
2005-11-01 15:25:00,2.27821,2.27821,2.27789,2.27803,22600000.0
2005-11-01 15:26:00,2.27809,2.27833,2.27803,2.27807,29600000.0
2005-11-01 15:27:00,2.278,2.27807,2.27787,2.27787,30300000.0
2005-11-01 15:28:00,2.27785,2.27828,2.27778,2.27818,37300000.0
2005-11-01 15:29:00,2.27845,2.27845,2.27804,2.27822,36400000.0
2005-11-01 15:30:00,2.27811,2.27811,2.27749,2.27785,26000000.0
2005-11-01 15:31:00,2.27787,2.27817,2.27774,2.27813,47800000.0
2005-11-01 15:32:00,2.27807,2.27807,2.27772,2.27796,38000000.0
2005-11-01 15:33:00,2.27795,2.27805,2.27772,2.27772,47299999.0
2005-11-01 15:34:00,2.27784,2.27804,2.27777,2.27786,14900000.0
2005-11-01 15:35:00,2.27797,2.27821,2.27782,2.27799,50000000.0
2005-11-01 15:36:00,2.2779,2.2779,2.27749,2.27773,39600000.0
2005-11-01 15:37:00,2.27811,2.27815,2.27793,2.27802,24300000.0
2005-11-01 15:38:00,2.27816,2.27829,2.2779,2.2779,38100000.0
2005-11-01 15:39:00,2.27798,2.278,2.27737,2.27737,36400000.0
2005-11-01 15:40:00,2.27734,2.27734,2.27705,2.27705,29400000.0
2005-11-01 15:41:00,2.27741,2.27768,2.27729,2.27748,29200000.0
2005-11-01 15:42:00,2.2776,2.27789,2.27718,2.27739,20200000.0
2005-11-01 15:43:00,2.27749,2.27776,2.27741,2.27776,21100000.0
2005-11-01 15:44:00,2.27773,2.27773,2.2775,2.27762,29900000.0
2005-11-01 15:45:00,2.27765,2.27773,2.27742,2.27742,65200001.0
2005-11-01 15:46:00,2.27748,2.27772,2.27737,2.2774,30700000.0
2005-11-01 15:47:00,2.27748,2.27775,2.27748,2.2777,32500000.0
2005-11-01 15:48:00,2.27781,2.27811,2.2777,2.27808,60200000.0
2005-11-01 15:49:00,2.2782,2.27823,2.27775,2.27775,51100000.0
2005-11-01 15:50:00,2.27765,2.27806,2.27764,2.27793,32900000.0
2005-11-01 15:51:00,2.27785,2.27801,2.27776,2.27799,34900000.0
2005-11-01 15:52:00,2.27797,2.27797,2.27761,2.27795,43500000.0
2005-11-01 15:53:00,2.27782,2.27795,2.27778,2.27782,34900000.0
2005-11-01 15:54:00,2.2777,2.2777,2.27685,2.27685,31900000.0
2005-11-01 15:55:00,2.2767,2.2774,2.27668,2.27733,21600000.0
2005-11-01 15:56:00,2.27733,2.27793,2.27733,2.27793,24000000.0
2005-11-01 15:57:00,2.27781,2.27794,2.27771,2.2778,43200000.0
2005-11-01 15:58:00,2.27789,2.27813,2.27784,2.278,27400000.0
2005-11-01 15:59:00,2.27802,2.27826,2.27792,2.27812,36400000.0
2005-11-01 16:00:00,2.27818,2.27819,2.27791,2.27791,22000000.0
2005-11-01 16:01:00,2.27806,2.27807,2.27782,2.27807,49200000.0
2005-11-01 16:02:00,2.27798,2.27798,2.27755,2.27755,31100000.0
2005-11-01 16:03:00,2.27776,2.27791,2.27732,2.27732,67200000.0
2005-11-01 16:04:00,2.27724,2.27751,2.27721,2.27729,40400000.0
2005-11-01 16:05:00,2.27724,2.27759,2.27723,2.27759,23700000.0
2005-11-01 16:06:00,2.27772,2.27781,2.27747,2.27765,41200000.0
2005-11-01 16:07:00,2.27773,2.27783,2.27773,2.27781,17700000.0
2005-11-01 16:08:00,2.27782,2.27831,2.27782,2.27818,38200000.0
2005-11-01 16:09:00,2.27838,2.27859,2.27821,2.27821,35500000.0
2005-11-01 16:10:00,2.27813,2.27854,2.27813,2.2784,28000000.0
2005-11-01 16:11:00,2.27828,2.27828,2.27794,2.27815,28200000.0
2005-11-01 16:12:00,2.27793,2.27796,2.27776,2.27777,68000000.0
2005-11-01 16:13:00,2.27765,2.27775,2.27761,2.27767,25600000.0
2005-11-01 16:14:00,2.27769,2.27769,2.27694,2.27731,35800000.0
2005-11-01 16:15:00,2.27745,2.27745,2.27713,2.27729,20800000.0
2005-11-01 16:16:00,2.27741,2.27756,2.27733,2.27756,22500000.0
2005-11-01 16:17:00,2.27766,2.27776,2.27736,2.27773,44300000.0
2005-11-01 16:18:00,2.27762,2.27782,2.27757,2.27766,17700000.0
2005-11-01 16:19:00,2.27759,2.27775,2.2774,2.2774,33600000.0
2005-11-01 16:20:00,2.27739,2.27739,2.27711,2.27715,24800000.0
2005-11-01 16:21:00,2.27716,2.27722,2.27685,2.27689,27700000.0
2005-11-01 16:22:00,2.27684,2.277,2.27658,2.277,39900000.0
2005-11-01 16:23:00,2.27688,2.27712,2.27687,2.27687,25700000.0
2005-11-01 16:24:00,2.27677,2.277,2.27656,2.2766,44000000.0
2005-11-01 16:25:00,2.27684,2.27684,2.27644,2.27653,30900000.0
2005-11-01 16:26:00,2.27638,2.27646,2.27576,2.27622,34900000.0
2005-11-01 16:27:00,2.27646,2.2767,2.27645,2.27645,21500000.0
2005-11-01 16:28:00,2.27646,2.27668,2.27632,2.27668,45600000.0
2005-11-01 16:29:00,2.2764,2.27658,2.27605,2.27622,46900000.0
2005-11-01 16:30:00,2.27623,2.27642,2.27613,2.27642,25400000.0
2005-11-01 16:31:00,2.27633,2.2765,2.27617,2.27621,34400000.0
2005-11-01 16:32:00,2.27639,2.27651,2.27632,2.27632,29900000.0
2005-11-01 16:33:00,2.27626,2.27646,2.27622,2.27628,34300000.0
2005-11-01 16:34:00,2.27607,2.27613,2.27579,2.27611,40700000.0
2005-11-01 16:35:00,2.27611,2.27662,2.27611,2.27651,28300000.0
2005-11-01 16:36:00,2.27648,2.27667,2.27635,2.27645,34800000.0
2005-11-01 16:37:00,2.27661,2.27705,2.27661,2.27701,53199999.0
2005-11-01 16:38:00,2.2771,2.2777,2.2771,2.27743,31200000.0
2005-11-01 16:39:00,2.2776,2.27775,2.27751,2.2776,39500000.0
2005-11-01 16:40:00,2.27777,2.27777,2.27727,2.27732,37200000.0
2005-11-01 16:41:00,2.27735,2.27759,2.27682,2.27682,59100000.0
2005-11-01 16:42:00,2.27685,2.27703,2.27673,2.27689,44400000.0
2005-11-01 16:43:00,2.2772,2.27753,2.27703,2.27753,40700000.0
2005-11-01 16:44:00,2.27747,2.27764,2.2774,2.27752,25400000.0
2005-11-01 16:45:00,2.27754,2.27779,2.27744,2.27774,37800000.0
2005-11-01 16:46:00,2.27763,2.27772,2.27745,2.27772,30800000.0
2005-11-01 16:47:00,2.27774,2.27774,2.27745,2.27771,36900000.0
2005-11-01 16:48:00,2.27772,2.27786,2.27721,2.27721,17700000.0
2005-11-01 16:49:00,2.27731,2.27781,2.27731,2.27759,24400000.0
2005-11-01 16:50:00,2.2776,2.27762,2.27723,2.2773,45800000.0
2005-11-01 16:51:00,2.27723,2.27733,2.27684,2.27692,58100000.0
2005-11-01 16:52:00,2.27674,2.27682,2.2766,2.27682,19600000.0
2005-11-01 16:53:00,2.27677,2.27703,2.27677,2.27696,39100000.0
2005-11-01 16:54:00,2.277,2.27736,2.277,2.27717,63200000.0
2005-11-01 16:55:00,2.2772,2.27757,2.2772,2.27732,22700000.0
2005-11-01 16:56:00,2.27749,2.27787,2.27749,2.27787,34500000.0
2005-11-01 16:57:00,2.27788,2.27831,2.27781,2.27831,35600000.0
2005-11-01 16:58:00,2.27824,2.27824,2.27798,2.27798,41000000.0
2005-11-01 16:59:00,2.27811,2.27832,2.27717,2.27733,28400000.0
2005-11-01 17:00:00,2.27785,2.27799,2.27616,2.27616,40100000.0
2005-11-01 17:01:00,2.27645,2.27655,2.27516,2.27516,39300000.0
2005-11-01 17:02:00,2.27527,2.27636,2.27527,2.27626,43400000.0
2005-11-01 17:03:00,2.2762,2.27629,2.27588,2.27608,42100000.0
2005-11-01 17:04:00,2.27592,2.2762,2.2757,2.27571,60800000.0
2005-11-01 17:05:00,2.27587,2.27644,2.27587,2.27632,34300000.0
2005-11-01 17:06:00,2.27588,2.27588,2.27521,2.27547,42800000.0
2005-11-01 17:07:00,2.27548,2.27548,2.27491,2.27491,32700000.0
2005-11-01 17:08:00,2.2749,2.27536,2.2749,2.27533,41400000.0
2005-11-01 17:09:00,2.2755,2.27555,2.27523,2.27555,44900000.0
2005-11-01 17:10:00,2.27561,2.27561,2.27485,2.27485,37100000.0
2005-11-01 17:11:00,2.27477,2.27505,2.27472,2.27482,35300000.0
2005-11-01 17:12:00,2.27481,2.27493,2.27465,2.27484,37700000.0
2005-11-01 17:13:00,2.27507,2.27552,2.27507,2.27534,24400000.0
2005-11-01 17:14:00,2.27541,2.27563,2.27531,2.27559,30400000.0
2005-11-01 17:15:00,2.2757,2.27591,2.27518,2.27551,48200000.0
2005-11-01 17:16:00,2.27565,2.27566,2.27528,2.27542,50900000.0
2005-11-01 17:17:00,2.27555,2.27589,2.27546,2.27567,22200000.0
2005-11-01 17:18:00,2.27576,2.27576,2.27539,2.27539,15700000.0
2005-11-01 17:19:00,2.27542,2.27549,2.27515,2.27544,45600000.0
2005-11-01 17:20:00,2.27557,2.27589,2.27537,2.27537,37100000.0
2005-11-01 17:21:00,2.27513,2.27528,2.27499,2.27499,51800000.0
2005-11-01 17:22:00,2.27496,2.2753,2.27484,2.27484,18100000.0
2005-11-01 17:23:00,2.2749,2.27497,2.27488,2.27491,34800000.0
2005-11-01 17:24:00,2.2747,2.27502,2.2747,2.27488,34200000.0
2005-11-01 17:25:00,2.27495,2.27518,2.27485,2.27486,42000000.0
2005-11-01 17:26:00,2.27473,2.27506,2.27473,2.27506,42100001.0
2005-11-01 17:27:00,2.27503,2.27503,2.27485,2.27485,40000000.0
2005-11-01 17:28:00,2.27488,2.27488,2.27478,2.27478,25000000.0
2005-11-01 17:29:00,2.27465,2.27522,2.27465,2.27501,58200001.0
2005-11-01 17:30:00,2.27523,2.2754,2.27503,2.27537,29700000.0
2005-11-01 17:31:00,2.27531,2.27535,2.27476,2.2748,23600000.0
2005-11-01 17:32:00,2.27473,2.27497,2.27464,2.27494,29300000.0
2005-11-01 17:33:00,2.27481,2.27501,2.27472,2.27472,49800000.0
2005-11-01 17:34:00,2.27467,2.27503,2.27459,2.27476,33700000.0
2005-11-01 17:35:00,2.27462,2.27462,2.27428,2.27439,19900000.0
2005-11-01 17:36:00,2.27428,2.27446,2.27407,2.2742,39500000.0
2005-11-01 17:37:00,2.274,2.27429,2.2739,2.27418,21700000.0
2005-11-01 17:38:00,2.27418,2.27436,2.27387,2.27401,32500000.0
2005-11-01 17:39:00,2.27413,2.27418,2.27401,2.27401,28400000.0
2005-11-01 17:40:00,2.27409,2.27439,2.274,2.274,26400000.0
2005-11-01 17:41:00,2.2742,2.27461,2.2742,2.27444,33800000.0
2005-11-01 17:42:00,2.27444,2.27462,2.27414,2.27427,24500000.0
2005-11-01 17:43:00,2.27435,2.27464,2.27435,2.27456,62200000.0
2005-11-01 17:44:00,2.27444,2.2745,2.2743,2.2743,47700000.0
2005-11-01 17:45:00,2.27419,2.27425,2.27415,2.27415,29100000.0
2005-11-01 17:46:00,2.27393,2.27413,2.27352,2.27379,56200000.0
2005-11-01 17:47:00,2.27354,2.27354,2.27289,2.27329,26700000.0
2005-11-01 17:48:00,2.27275,2.27321,2.27267,2.27302,26700000.0
2005-11-01 17:49:00,2.27299,2.27319,2.27291,2.27295,35200000.0
2005-11-01 17:50:00,2.27286,2.27309,2.27281,2.27297,44700000.0
2005-11-01 17:51:00,2.27281,2.27296,2.27265,2.27291,23900000.0
2005-11-01 17:52:00,2.27291,2.27306,2.27283,2.27283,15800000.0
2005-11-01 17:53:00,2.27277,2.27293,2.27226,2.2726,37100000.0
2005-11-01 17:54:00,2.27284,2.27284,2.2725,2.27274,22500000.0
2005-11-01 17:55:00,2.27295,2.27308,2.27295,2.27308,3600000.0
2005-11-01 17:56:00,2.27332,2.27332,2.27306,2.27322,18400000.0
2005-11-01 17:57:00,2.27331,2.27331,2.27301,2.27301,47400000.0
2005-11-01 17:58:00,2.27309,2.27315,2.27297,2.27308,47600001.0
2005-11-01 17:59:00,2.27301,2.27339,2.27295,2.27295,18400000.0
2005-11-01 18:00:00,2.27313,2.27355,2.27309,2.27338,38000000.0
2005-11-01 18:01:00,2.27337,2.27352,2.27302,2.27302,311000001.0
2005-11-01 18:02:00,2.27312,2.27343,2.273,2.27309,322200000.0
2005-11-01 18:03:00,2.27301,2.27341,2.27301,2.27303,449700000.0
2005-11-01 18:04:00,2.27304,2.27329,2.27296,2.27313,288500000.0
2005-11-01 18:05:00,2.27317,2.27338,2.27293,2.27318,207300000.0
2005-11-01 18:06:00,2.27326,2.27364,2.27326,2.27327,397400001.0
2005-11-01 18:07:00,2.27328,2.27371,2.27319,2.27371,466399998.0
2005-11-01 18:08:00,2.27363,2.27392,2.27347,2.27356,460700001.0
2005-11-01 18:09:00,2.27355,2.27386,2.27342,2.27375,257300000.0
2005-11-01 18:10:00,2.27372,2.2739,2.27343,2.27343,308000001.0
2005-11-01 18:11:00,2.2735,2.27396,2.2735,2.2737,226500000.0
2005-11-01 18:12:00,2.27362,2.27393,2.27353,2.27393,177600000.0
2005-11-01 18:13:00,2.2738,2.27416,2.27369,2.2739,202500000.0
2005-11-01 18:14:00,2.27403,2.27423,2.27379,2.2739,299200000.0
2005-11-01 18:15:00,2.27403,2.27438,2.274,2.27416,302900001.0
2005-11-01 18:16:00,2.27433,2.27444,2.27405,2.27408,349500000.0
2005-11-01 18:17:00,2.2741,2.27412,2.27317,2.2732,235700000.0
2005-11-01 18:18:00,2.27333,2.27356,2.27306,2.27308,166500000.0
2005-11-01 18:19:00,2.273,2.27326,2.27291,2.27302,260799999.0
2005-11-01 18:20:00,2.27305,2.2736,2.27305,2.27357,168400000.0
2005-11-01 18:21:00,2.2734,2.27367,2.27325,2.27349,243600000.0
2005-11-01 18:22:00,2.27343,2.27356,2.27332,2.27352,245600000.0
2005-11-01 18:23:00,2.27352,2.27378,2.2734,2.2737,344100000.0
2005-11-01 18:24:00,2.2735,2.274,2.27322,2.2739,340499999.0
2005-11-01 18:25:00,2.27391,2.27418,2.27356,2.27393,302800000.0
2005-11-01 18:26:00,2.27387,2.27394,2.27355,2.27355,315100000.0
2005-11-01 18:27:00,2.27354,2.27386,2.27348,2.27348,304100000.0
2005-11-01 18:28:00,2.27353,2.27389,2.27341,2.27372,184000000.0
2005-11-01 18:29:00,2.27375,2.27398,2.27368,2.27368,215500000.0
2005-11-01 18:30:00,2.27362,2.27408,2.27343,2.27388,260999999.0
2005-11-01 18:31:00,2.27405,2.27437,2.27381,2.27381,180800000.0
2005-11-01 18:32:00,2.27363,2.27384,2.27325,2.27325,125400000.0
2005-11-01 18:33:00,2.27317,2.27329,2.27276,2.27299,273600000.0
2005-11-01 18:34:00,2.27292,2.27292,2.27232,2.27232,406199999.0
2005-11-01 18:35:00,2.27222,2.2725,2.2721,2.2725,155900000.0
2005-11-01 18:36:00,2.27257,2.27258,2.27242,2.27244,89100000.0
2005-11-01 18:37:00,2.27247,2.27279,2.27247,2.2727,71700000.0
2005-11-01 18:38:00,2.27278,2.27309,2.27278,2.27293,92300000.0
2005-11-01 18:39:00,2.27292,2.27312,2.27273,2.27287,160300000.0
2005-11-01 18:40:00,2.27307,2.2733,2.27285,2.27295,221700000.0
2005-11-01 18:41:00,2.27293,2.27318,2.27278,2.27288,177400000.0
2005-11-01 18:42:00,2.27307,2.27338,2.27286,2.27335,105800000.0
2005-11-01 18:43:00,2.27327,2.27327,2.2729,2.27312,61600000.0
2005-11-01 18:44:00,2.27316,2.27348,2.27316,2.27329,165900000.0
2005-11-01 18:45:00,2.27342,2.27363,2.27341,2.27351,96999999.0
2005-11-01 18:46:00,2.27365,2.27386,2.27365,2.27372,32200000.0
2005-11-01 18:47:00,2.27358,2.27373,2.27344,2.27373,33500000.0
2005-11-01 18:48:00,2.27357,2.27361,2.27334,2.2735,80700000.0
2005-11-01 18:49:00,2.27354,2.27372,2.27338,2.27362,23100000.0
2005-11-01 18:50:00,2.27308,2.27348,2.27269,2.27338,26300000.0
2005-11-01 18:51:00,2.27339,2.27361,2.27319,2.27319,147300000.0
2005-11-01 18:52:00,2.2731,2.27313,2.2725,2.27313,160700000.0
2005-11-01 18:53:00,2.2733,2.2742,2.2733,2.27397,164900000.0
2005-11-01 18:54:00,2.27401,2.27416,2.27391,2.27408,128000000.0
2005-11-01 18:55:00,2.27408,2.27458,2.27408,2.27425,150200000.0
2005-11-01 18:56:00,2.27454,2.27479,2.2744,2.2744,36700000.0
2005-11-01 18:57:00,2.27436,2.27455,2.27415,2.27415,68100000.0
2005-11-01 18:58:00,2.27414,2.27433,2.27413,2.27422,235200000.0
2005-11-01 18:59:00,2.27425,2.27441,2.27407,2.27416,187200000.0
2005-11-01 19:00:00,2.27397,2.27397,2.27322,2.27375,64400000.0
2005-11-01 19:01:00,2.27377,2.27378,2.27368,2.27373,36000000.0
2005-11-01 19:02:00,2.27377,2.27387,2.27358,2.2737,176600000.0
2005-11-01 19:03:00,2.27371,2.27386,2.27322,2.27322,111300000.0
2005-11-01 19:04:00,2.27324,2.27335,2.2732,2.27325,45900000.0
2005-11-01 19:05:00,2.27317,2.27329,2.27303,2.27325,49900000.0
2005-11-01 19:06:00,2.27324,2.27363,2.27314,2.27329,200400000.0
2005-11-01 19:07:00,2.27352,2.2739,2.27352,2.27373,140900000.0
2005-11-01 19:08:00,2.2739,2.27418,2.27389,2.2739,213999999.0
2005-11-01 19:09:00,2.27369,2.2738,2.2734,2.2734,154400000.0
2005-11-01 19:10:00,2.27349,2.27361,2.2734,2.27357,77100000.0
2005-11-01 19:11:00,2.27355,2.27363,2.27265,2.27319,46700000.0
2005-11-01 19:12:00,2.27305,2.27371,2.27271,2.27371,48200000.0
2005-11-01 19:13:00,2.27374,2.27378,2.27345,2.27355,139300000.0
2005-11-01 19:14:00,2.27358,2.27358,2.27341,2.27345,113600000.0
2005-11-01 19:15:00,2.27343,2.27365,2.27322,2.27343,86700000.0
2005-11-01 19:16:00,2.27354,2.27359,2.27333,2.27341,39100000.0
2005-11-01 19:17:00,2.27354,2.2737,2.27352,2.27363,81100000.0
2005-11-01 19:18:00,2.27347,2.27347,2.27285,2.27338,103300000.0
2005-11-01 19:19:00,2.27339,2.27355,2.27325,2.27355,90500000.0
2005-11-01 19:20:00,2.27358,2.27358,2.27327,2.27338,131600000.0
2005-11-01 19:21:00,2.27325,2.27325,2.27257,2.27267,148100000.0
2005-11-01 19:22:00,2.27262,2.27304,2.27262,2.27277,49700000.0
2005-11-01 19:23:00,2.27275,2.27278,2.27257,2.27257,156899999.0
2005-11-01 19:24:00,2.27257,2.27266,2.27189,2.27263,80400000.0
2005-11-01 19:25:00,2.27268,2.27268,2.2723,2.27243,58500000.0
2005-11-01 19:26:00,2.2724,2.2725,2.27219,2.2725,188900000.0
2005-11-01 19:27:00,2.27236,2.27241,2.27111,2.27221,133200000.0
2005-11-01 19:28:00,2.27221,2.27221,2.27149,2.27208,94000000.0
2005-11-01 19:29:00,2.27223,2.27233,2.27197,2.27205,130300000.0
2005-11-01 19:30:00,2.27215,2.27241,2.27204,2.27225,218700000.0
2005-11-01 19:31:00,2.27225,2.27233,2.27133,2.27217,53800000.0
2005-11-01 19:32:00,2.27222,2.27248,2.27159,2.27248,142800000.0
2005-11-01 19:33:00,2.27251,2.27268,2.27205,2.27205,80300000.0
2005-11-01 19:34:00,2.27205,2.27206,2.27179,2.2719,111800000.0
2005-11-01 19:35:00,2.27191,2.27219,2.27188,2.27198,101300000.0
2005-11-01 19:36:00,2.27197,2.27214,2.27186,2.27214,101400000.0
2005-11-01 19:37:00,2.27205,2.27229,2.2716,2.27214,34800000.0
2005-11-01 19:38:00,2.27217,2.27248,2.27217,2.27223,29000000.0
2005-11-01 19:39:00,2.2722,2.27223,2.27124,2.27216,44700000.0
2005-11-01 19:40:00,2.27231,2.27231,2.27188,2.27223,100500000.0
2005-11-01 19:41:00,2.27117,2.27225,2.27117,2.27136,119000000.0
2005-11-01 19:42:00,2.27248,2.27266,2.27241,2.27241,88700000.0
2005-11-01 19:43:00,2.27242,2.2727,2.2724,2.2724,31200000.0
2005-11-01 19:44:00,2.27222,2.27222,2.27181,2.27196,79300000.0
2005-11-01 19:45:00,2.27184,2.27188,2.27096,2.27188,60500000.0
2005-11-01 19:46:00,2.27203,2.27203,2.27115,2.27188,84600000.0
2005-11-01 19:47:00,2.27165,2.27209,2.27126,2.27209,44000000.0
2005-11-01 19:48:00,2.27198,2.2721,2.27135,2.27193,54200000.0
2005-11-01 19:49:00,2.27202,2.27213,2.27128,2.27159,74800000.0
2005-11-01 19:50:00,2.27189,2.27197,2.27122,2.27141,57300000.0
2005-11-01 19:51:00,2.27214,2.2724,2.27153,2.2724,93500000.0
2005-11-01 19:52:00,2.27241,2.2725,2.27174,2.2725,52900000.0
2005-11-01 19:53:00,2.27257,2.27274,2.27256,2.27256,29400000.0
2005-11-01 19:54:00,2.27271,2.27275,2.27248,2.27251,68600000.0
2005-11-01 19:55:00,2.27243,2.2727,2.27243,2.2727,22400000.0
2005-11-01 19:56:00,2.27241,2.27253,2.2719,2.27245,64400000.0
2005-11-01 19:57:00,2.27248,2.2725,2.27195,2.27207,138100000.0
2005-11-01 19:58:00,2.27212,2.27259,2.27212,2.27244,87600000.0
2005-11-01 19:59:00,2.27246,2.27262,2.27246,2.27262,144800000.0
2005-11-01 20:00:00,2.2726,2.27285,2.27178,2.27285,57200000.0
2005-11-01 20:01:00,2.27281,2.27292,2.27199,2.2727,87400000.0
2005-11-01 20:02:00,2.27265,2.27279,2.27247,2.27277,37800000.0
2005-11-01 20:03:00,2.27284,2.27284,2.27267,2.27267,29000000.0
2005-11-01 20:04:00,2.27272,2.2729,2.27272,2.27277,21100000.0
2005-11-01 20:05:00,2.27282,2.27289,2.27223,2.27226,44700000.0
2005-11-01 20:06:00,2.27302,2.27304,2.27234,2.27276,50100000.0
2005-11-01 20:07:00,2.27276,2.27297,2.27237,2.27237,61900000.0
2005-11-01 20:08:00,2.27306,2.2733,2.27298,2.27308,92800000.0
2005-11-01 20:09:00,2.27313,2.27313,2.27297,2.27311,30200000.0
2005-11-01 20:10:00,2.27329,2.27345,2.27318,2.27345,26600000.0
2005-11-01 20:11:00,2.27348,2.27424,2.27329,2.27421,69600000.0
2005-11-01 20:12:00,2.27394,2.27394,2.27314,2.27342,161400000.0
2005-11-01 20:13:00,2.2735,2.27372,2.2735,2.27352,162900000.0
2005-11-01 20:14:00,2.27332,2.27332,2.27227,2.27227,73800000.0
2005-11-01 20:15:00,2.27342,2.27374,2.27342,2.27355,175100000.0
2005-11-01 20:16:00,2.27358,2.27388,2.27358,2.27359,159799999.0
2005-11-01 20:17:00,2.27356,2.27361,2.27352,2.27356,31700000.0
2005-11-01 20:18:00,2.27353,2.27395,2.27298,2.27383,76900000.0
2005-11-01 20:19:00,2.27352,2.27423,2.27322,2.27423,143300000.0
2005-11-01 20:20:00,2.2742,2.2742,2.2733,2.27408,249100000.0
2005-11-01 20:21:00,2.27405,2.27405,2.27368,2.27387,69000000.0
2005-11-01 20:22:00,2.27385,2.27401,2.27376,2.27376,106300000.0
2005-11-01 20:23:00,2.27357,2.27391,2.27327,2.2735,141300000.0
2005-11-01 20:24:00,2.27344,2.27362,2.27323,2.27361,50800000.0
2005-11-01 20:25:00,2.27361,2.27369,2.27347,2.2736,200100000.0
2005-11-01 20:26:00,2.27378,2.27412,2.27378,2.2739,160500000.0
2005-11-01 20:27:00,2.2738,2.27399,2.27295,2.27399,103900000.0
2005-11-01 20:28:00,2.27315,2.27395,2.27304,2.27304,216100000.0
2005-11-01 20:29:00,2.27393,2.27393,2.2734,2.2734,187499999.0
2005-11-01 20:30:00,2.2732,2.27337,2.27235,2.27335,372500000.0
2005-11-01 20:31:00,2.27336,2.27367,2.2728,2.2728,196600001.0
2005-11-01 20:32:00,2.27383,2.27383,2.27348,2.27359,419800000.0
2005-11-01 20:33:00,2.27325,2.27345,2.27266,2.27334,81500000.0
2005-11-01 20:34:00,2.27325,2.27325,2.27251,2.27279,75700000.0
2005-11-01 20:35:00,2.27297,2.27324,2.27297,2.27313,63700000.0
2005-11-01 20:36:00,2.27311,2.27341,2.27292,2.27341,45800000.0
2005-11-01 20:37:00,2.27318,2.27347,2.2729,2.2729,107600000.0
2005-11-01 20:38:00,2.27285,2.27325,2.27268,2.27281,166500000.0
2005-11-01 20:39:00,2.27267,2.27277,2.2718,2.27277,110900000.0
2005-11-01 20:40:00,2.27249,2.2728,2.27213,2.2728,160400000.0
2005-11-01 20:41:00,2.2728,2.27284,2.27215,2.27277,138700000.0
2005-11-01 20:42:00,2.27284,2.27285,2.2722,2.27265,65500000.0
2005-11-01 20:43:00,2.27274,2.27286,2.27262,2.27286,130500000.0
2005-11-01 20:44:00,2.27293,2.27298,2.27269,2.27283,213399999.0
2005-11-01 20:45:00,2.27265,2.27265,2.27183,2.27264,58700000.0
2005-11-01 20:46:00,2.27282,2.27289,2.27274,2.27281,29500000.0
2005-11-01 20:47:00,2.27274,2.27274,2.27183,2.27237,142100000.0
2005-11-01 20:48:00,2.27245,2.27275,2.27219,2.27275,247000001.0
2005-11-01 20:49:00,2.27269,2.27269,2.27186,2.27201,138700000.0
2005-11-01 20:50:00,2.27258,2.27276,2.27187,2.2725,114600000.0
2005-11-01 20:51:00,2.27252,2.2726,2.2714,2.27149,82000000.0
2005-11-01 20:52:00,2.2726,2.2726,2.2716,2.27177,136200000.0
2005-11-01 20:53:00,2.27263,2.27271,2.27181,2.27265,188300000.0
2005-11-01 20:54:00,2.27258,2.27268,2.27155,2.27237,155699999.0
2005-11-01 20:55:00,2.27275,2.27287,2.27273,2.27283,24800000.0
2005-11-01 20:56:00,2.27276,2.27281,2.27245,2.2725,246500000.0
2005-11-01 20:57:00,2.27215,2.2727,2.27177,2.27256,352000000.0
2005-11-01 20:58:00,2.27252,2.27262,2.27156,2.27262,182300000.0
2005-11-01 20:59:00,2.27259,2.2729,2.27217,2.27273,234299999.0
2005-11-01 21:00:00,2.27284,2.27304,2.2728,2.27285,241199999.0
2005-11-01 21:01:00,2.27281,2.27293,2.27185,2.27237,323499999.0
2005-11-01 21:02:00,2.27211,2.27253,2.27154,2.27238,106199999.0
2005-11-01 21:03:00,2.27253,2.27262,2.27185,2.27262,105000000.0
2005-11-01 21:04:00,2.27265,2.27265,2.27133,2.2725,62599999.0
2005-11-01 21:05:00,2.27258,2.27258,2.27177,2.27177,70500000.0
2005-11-01 21:06:00,2.27246,2.27257,2.27243,2.27253,47800000.0
2005-11-01 21:07:00,2.27257,2.27257,2.27234,2.27234,41099999.0
2005-11-01 21:08:00,2.27208,2.27226,2.27164,2.27226,21000000.0
2005-11-01 21:09:00,2.27242,2.27299,2.27236,2.27299,29000000.0
2005-11-01 21:10:00,2.27309,2.27309,2.27274,2.27285,68900000.0
2005-11-01 21:11:00,2.27281,2.2735,2.27278,2.27333,142500000.0
2005-11-01 21:12:00,2.27337,2.27338,2.27316,2.2733,39700000.0
2005-11-01 21:13:00,2.27318,2.27345,2.27209,2.27237,74000000.0
2005-11-01 21:14:00,2.27251,2.27281,2.272,2.2726,128400000.0
2005-11-01 21:15:00,2.27237,2.2728,2.27157,2.27244,143900000.0
2005-11-01 21:16:00,2.27254,2.27283,2.27176,2.27228,127500000.0
2005-11-01 21:17:00,2.27254,2.27295,2.27218,2.27281,118800000.0
2005-11-01 21:18:00,2.27243,2.27277,2.27219,2.27219,132700000.0
2005-11-01 21:19:00,2.27179,2.27193,2.27114,2.27135,72900000.0
2005-11-01 21:20:00,2.27153,2.27222,2.2712,2.27138,215800000.0
2005-11-01 21:21:00,2.27126,2.27203,2.27126,2.27203,208700000.0
2005-11-01 21:22:00,2.27218,2.27255,2.27204,2.2723,117000000.0
2005-11-01 21:23:00,2.27238,2.27285,2.27134,2.27174,129200000.0
2005-11-01 21:24:00,2.2718,2.27308,2.2718,2.27308,79800000.0
2005-11-01 21:25:00,2.2732,2.27363,2.27309,2.27363,53500000.0
2005-11-01 21:26:00,2.27373,2.27387,2.27352,2.27377,33100000.0
2005-11-01 21:27:00,2.27412,2.27446,2.27384,2.27446,63300000.0
2005-11-01 21:28:00,2.27423,2.27423,2.27355,2.27404,133000000.0
2005-11-01 21:29:00,2.27409,2.27495,2.27389,2.27476,56700001.0
2005-11-01 21:30:00,2.27481,2.27486,2.27469,2.27485,51800000.0
2005-11-01 21:31:00,2.27467,2.27513,2.2745,2.2745,51900000.0
2005-11-01 21:32:00,2.27453,2.27492,2.27423,2.27492,204700000.0
2005-11-01 21:33:00,2.27485,2.275,2.27361,2.27361,75400000.0
2005-11-01 21:34:00,2.27363,2.27383,2.27279,2.27359,113300000.0
2005-11-01 21:35:00,2.27386,2.27409,2.27379,2.27396,47900000.0
2005-11-01 21:36:00,2.27391,2.27425,2.27386,2.27389,46900000.0
2005-11-01 21:37:00,2.27397,2.27417,2.27382,2.27417,81400000.0
2005-11-01 21:38:00,2.2742,2.27456,2.27405,2.2745,63400000.0
2005-11-01 21:39:00,2.27424,2.27424,2.27401,2.27401,12200000.0
2005-11-01 21:40:00,2.27372,2.2739,2.27349,2.27384,24600000.0
2005-11-01 21:41:00,2.27376,2.27488,2.27371,2.27488,33200000.0
2005-11-01 21:42:00,2.27499,2.27517,2.27414,2.27414,111800000.0
2005-11-01 21:43:00,2.27404,2.27468,2.27399,2.2741,122000000.0
2005-11-01 21:44:00,2.27411,2.27432,2.27384,2.27416,87800000.0
2005-11-01 21:45:00,2.2741,2.27447,2.27402,2.27447,101900000.0
2005-11-01 21:46:00,2.27467,2.27499,2.27455,2.27456,63100000.0
2005-11-01 21:47:00,2.27457,2.27536,2.27457,2.27475,135000000.0
2005-11-01 21:48:00,2.27471,2.27487,2.27466,2.27482,48000000.0
2005-11-01 21:49:00,2.27424,2.27511,2.27424,2.27478,103300000.0
2005-11-01 21:50:00,2.27482,2.27482,2.2745,2.27468,39600000.0
2005-11-01 21:51:00,2.27468,2.27511,2.27462,2.27502,57599999.0
2005-11-01 21:52:00,2.27494,2.27496,2.2745,2.27451,108700000.0
2005-11-01 21:53:00,2.27454,2.27491,2.27454,2.27486,64500000.0
2005-11-01 21:54:00,2.27494,2.27499,2.27427,2.27448,38100000.0
2005-11-01 21:55:00,2.2747,2.27493,2.27468,2.27492,55200000.0
2005-11-01 21:56:00,2.27492,2.27494,2.27436,2.2749,66500000.0
2005-11-01 21:57:00,2.27503,2.2752,2.27497,2.27504,28800000.0
2005-11-01 21:58:00,2.27505,2.27516,2.27479,2.27484,52200000.0
2005-11-01 21:59:00,2.27477,2.27488,2.27451,2.27487,146100000.0
2005-11-01 22:00:00,2.27486,2.27486,2.27438,2.27458,57200000.0
2005-11-01 22:01:00,2.27457,2.27469,2.27437,2.27437,26900000.0
2005-11-01 22:02:00,2.27425,2.27447,2.27411,2.27411,133300000.0
2005-11-01 22:03:00,2.27431,2.27438,2.27416,2.27424,27200000.0
2005-11-01 22:04:00,2.27419,2.27426,2.27386,2.27423,96300001.0
2005-11-01 22:05:00,2.27421,2.27432,2.27413,2.27425,70000000.0
2005-11-01 22:06:00,2.27431,2.27431,2.27409,2.27411,22000000.0
2005-11-01 22:07:00,2.2742,2.2743,2.27414,2.27415,19500000.0
2005-11-01 22:08:00,2.27418,2.27453,2.27417,2.27439,37800000.0
2005-11-01 22:09:00,2.27449,2.27481,2.27433,2.27478,42000000.0
2005-11-01 22:10:00,2.27511,2.27529,2.27509,2.27529,34400000.0
2005-11-01 22:11:00,2.27534,2.27534,2.27469,2.27469,17300000.0
2005-11-01 22:12:00,2.27461,2.27467,2.27444,2.27467,63600000.0
2005-11-01 22:13:00,2.27454,2.27454,2.2737,2.27448,28400000.0
2005-11-01 22:14:00,2.27416,2.27485,2.27402,2.27402,54300000.0
2005-11-01 22:15:00,2.27467,2.2749,2.2746,2.2746,126900000.0
2005-11-01 22:16:00,2.27456,2.27476,2.2741,2.27452,113999999.0
2005-11-01 22:17:00,2.27435,2.2745,2.27408,2.27442,41600000.0
2005-11-01 22:18:00,2.27477,2.27477,2.27385,2.27385,34700000.0
2005-11-01 22:19:00,2.27468,2.27477,2.2746,2.27467,40700000.0
2005-11-01 22:20:00,2.27461,2.27461,2.27444,2.27445,48600000.0
2005-11-01 22:21:00,2.27423,2.27423,2.27309,2.27383,32500000.0
2005-11-01 22:22:00,2.27421,2.27474,2.27417,2.27421,77400000.0
2005-11-01 22:23:00,2.27478,2.27506,2.27473,2.2749,93499999.0
2005-11-01 22:24:00,2.2747,2.27487,2.27424,2.27424,38000000.0
2005-11-01 22:25:00,2.27512,2.27513,2.27423,2.27496,56400000.0
2005-11-01 22:26:00,2.27428,2.27478,2.27403,2.27478,23900000.0
2005-11-01 22:27:00,2.27484,2.27488,2.27456,2.27483,15800000.0
2005-11-01 22:28:00,2.27488,2.27488,2.27458,2.27472,39000000.0
2005-11-01 22:29:00,2.27464,2.2747,2.2744,2.2744,169400000.0
2005-11-01 22:30:00,2.27424,2.27432,2.27379,2.27413,151600001.0
2005-11-01 22:31:00,2.27401,2.27429,2.27401,2.27413,51400000.0
2005-11-01 22:32:00,2.27445,2.27445,2.27377,2.27421,41500000.0
2005-11-01 22:33:00,2.27422,2.27429,2.27377,2.2739,47700000.0
2005-11-01 22:34:00,2.27439,2.27444,2.27404,2.27409,74900000.0
2005-11-01 22:35:00,2.27401,2.27421,2.27391,2.27403,46100000.0
2005-11-01 22:36:00,2.27399,2.27399,2.27354,2.27354,33700000.0
2005-11-01 22:37:00,2.27341,2.27383,2.27335,2.27352,22700000.0
2005-11-01 22:38:00,2.27351,2.27366,2.27334,2.27361,28800000.0
2005-11-01 22:39:00,2.27369,2.27375,2.27356,2.27375,24700000.0
2005-11-01 22:40:00,2.27373,2.27403,2.27373,2.2739,38600000.0
2005-11-01 22:41:00,2.27355,2.27396,2.27326,2.27381,37000000.0
2005-11-01 22:42:00,2.27396,2.27412,2.27387,2.27387,75500000.0
2005-11-01 22:43:00,2.27371,2.27374,2.27323,2.27323,146900000.0
2005-11-01 22:44:00,2.27323,2.27361,2.27321,2.2734,69400000.0
2005-11-01 22:45:00,2.2734,2.27353,2.27327,2.27327,61800000.0
2005-11-01 22:46:00,2.27328,2.27347,2.27269,2.2734,67000000.0
2005-11-01 22:47:00,2.27339,2.2736,2.27307,2.27307,40000000.0
2005-11-01 22:48:00,2.27354,2.27354,2.2729,2.27344,51900000.0
2005-11-01 22:49:00,2.27357,2.27379,2.27342,2.27379,70100000.0
2005-11-01 22:50:00,2.27359,2.27385,2.27328,2.27357,51100000.0
2005-11-01 22:51:00,2.27317,2.2737,2.27274,2.2737,85100000.0
2005-11-01 22:52:00,2.27369,2.27385,2.27357,2.27385,51200000.0
2005-11-01 22:53:00,2.2738,2.2738,2.2735,2.2735,15200000.0
2005-11-01 22:54:00,2.27337,2.27337,2.27285,2.27311,40600000.0
2005-11-01 22:55:00,2.2729,2.27319,2.2729,2.2731,48300000.0
2005-11-01 22:56:00,2.27322,2.27344,2.27273,2.27315,57900000.0
2005-11-01 22:57:00,2.27345,2.27368,2.27299,2.27339,32500000.0
2005-11-01 22:58:00,2.27314,2.27334,2.27314,2.27319,37200000.0
2005-11-01 22:59:00,2.27329,2.27329,2.27254,2.27281,25800000.0
2005-11-01 23:00:00,2.27279,2.27317,2.27279,2.27307,59800000.0
2005-11-01 23:01:00,2.27312,2.27321,2.2725,2.27261,27400000.0
2005-11-01 23:02:00,2.27344,2.27345,2.27273,2.27314,40400000.0
2005-11-01 23:03:00,2.27298,2.27315,2.2725,2.27315,39000000.0
2005-11-01 23:04:00,2.27336,2.27336,2.27284,2.27284,26700000.0
2005-11-01 23:05:00,2.27302,2.27302,2.2728,2.27293,50700000.0
2005-11-01 23:06:00,2.27292,2.27296,2.27242,2.27281,45000000.0
2005-11-01 23:07:00,2.27278,2.27294,2.27278,2.27282,28900000.0
2005-11-01 23:08:00,2.27303,2.27303,2.27284,2.27288,39500000.0
2005-11-01 23:09:00,2.27214,2.27286,2.27196,2.27286,36800000.0
2005-11-01 23:10:00,2.27254,2.27254,2.27214,2.27228,34000000.0
2005-11-01 23:11:00,2.27296,2.27296,2.27244,2.2728,21400000.0
2005-11-01 23:12:00,2.27289,2.27307,2.27289,2.273,42700000.0
2005-11-01 23:13:00,2.27243,2.2731,2.27231,2.2731,33600001.0
2005-11-01 23:14:00,2.27326,2.27348,2.27308,2.27308,39500001.0
2005-11-01 23:15:00,2.27317,2.27329,2.27313,2.27313,35900000.0
2005-11-01 23:16:00,2.27291,2.27325,2.27263,2.27325,22800000.0
2005-11-01 23:17:00,2.2735,2.27356,2.27286,2.27319,26600000.0
2005-11-01 23:18:00,2.27337,2.27337,2.2728,2.27295,30700000.0
2005-11-01 23:19:00,2.27259,2.27294,2.27227,2.27294,34700000.0
2005-11-01 23:20:00,2.27294,2.27315,2.27272,2.2729,38000000.0
2005-11-01 23:21:00,2.27306,2.27313,2.27298,2.27313,19200000.0
2005-11-01 23:22:00,2.27316,2.27316,2.27265,2.27265,48500000.0
2005-11-01 23:23:00,2.27284,2.27332,2.27284,2.27318,24500000.0
2005-11-01 23:24:00,2.27255,2.2732,2.27219,2.27305,30800000.0
2005-11-01 23:25:00,2.27311,2.2732,2.27295,2.27318,36600000.0
2005-11-01 23:26:00,2.27294,2.27294,2.27252,2.27286,16900000.0
2005-11-01 23:27:00,2.2724,2.27297,2.27233,2.27285,24000000.0
2005-11-01 23:28:00,2.27279,2.27292,2.27225,2.27225,32100000.0
2005-11-01 23:29:00,2.27234,2.27242,2.27216,2.27242,43500000.0
2005-11-01 23:30:00,2.27216,2.27226,2.27189,2.27203,25900000.0
2005-11-01 23:31:00,2.27205,2.27237,2.27184,2.27237,60000001.0
2005-11-01 23:32:00,2.27232,2.27247,2.27186,2.27242,29800000.0
2005-11-01 23:33:00,2.2724,2.27247,2.27212,2.27219,35300000.0
2005-11-01 23:34:00,2.27259,2.27298,2.27259,2.27295,37400000.0
2005-11-01 23:35:00,2.27286,2.27286,2.27235,2.27269,39800000.0
2005-11-01 23:36:00,2.27285,2.27285,2.27224,2.27257,44800000.0
2005-11-01 23:37:00,2.27274,2.27294,2.27274,2.27289,17500000.0
2005-11-01 23:38:00,2.27275,2.27275,2.27232,2.27275,13200000.0
2005-11-01 23:39:00,2.27289,2.27289,2.27235,2.27235,44300000.0
2005-11-01 23:40:00,2.27256,2.27269,2.27256,2.27269,4800000.0
2005-11-01 23:41:00,2.27295,2.27303,2.27285,2.27285,47700000.0
2005-11-01 23:42:00,2.27302,2.27307,2.27291,2.27307,15700000.0
2005-11-01 23:43:00,2.27303,2.2734,2.27303,2.27318,35100000.0
2005-11-01 23:44:00,2.2729,2.27345,2.27267,2.27323,33300000.0
2005-11-01 23:45:00,2.2729,2.27324,2.27246,2.27322,32400000.0
2005-11-01 23:46:00,2.27312,2.27312,2.27259,2.27308,48900000.0
2005-11-01 23:47:00,2.27288,2.27323,2.2727,2.273,40900000.0
2005-11-01 23:48:00,2.27309,2.27311,2.27257,2.27306,43400000.0
2005-11-01 23:49:00,2.27307,2.27308,2.27273,2.27294,46600000.0
2005-11-01 23:50:00,2.27292,2.27292,2.27247,2.27247,31200000.0
2005-11-01 23:51:00,2.27249,2.27249,2.27212,2.27245,27600000.0
2005-11-01 23:52:00,2.27261,2.27303,2.27261,2.27297,22100000.0
2005-11-01 23:53:00,2.27295,2.27308,2.27247,2.27289,23000000.0
2005-11-01 23:54:00,2.27318,2.2732,2.27273,2.27273,42699999.0
2005-11-01 23:55:00,2.27266,2.27305,2.27247,2.27294,35800000.0
2005-11-01 23:56:00,2.27318,2.27332,2.273,2.27321,29000000.0
2005-11-01 23:57:00,2.2727,2.27359,2.2727,2.27347,26600000.0
2005-11-01 23:58:00,2.27346,2.2735,2.27326,2.27326,53800000.0
2005-11-01 23:59:00,2.27307,2.27369,2.27281,2.27369,22500000.0
2005-11-02 00:00:00,2.27359,2.27366,2.27285,2.2734,40400000.0
2005-11-02 00:01:00,2.27306,2.27358,2.27269,2.27292,54800000.0
2005-11-02 00:02:00,2.27285,2.2732,2.2727,2.27317,42100000.0
2005-11-02 00:03:00,2.27293,2.27315,2.27266,2.27304,24800000.0
2005-11-02 00:04:00,2.27352,2.27356,2.27271,2.27276,18000000.0
2005-11-02 00:05:00,2.27286,2.27308,2.27263,2.27268,41100000.0
2005-11-02 00:06:00,2.27345,2.27345,2.27302,2.2733,23800000.0
2005-11-02 00:07:00,2.27323,2.27366,2.27299,2.27366,30600000.0
2005-11-02 00:08:00,2.2733,2.2733,2.27261,2.27295,24900000.0
2005-11-02 00:09:00,2.27249,2.27338,2.27243,2.27287,37200000.0
2005-11-02 00:10:00,2.2732,2.27343,2.27284,2.27343,31200000.0
2005-11-02 00:11:00,2.27349,2.2737,2.27274,2.27274,49200000.0
2005-11-02 00:12:00,2.27301,2.27337,2.27274,2.27279,26500000.0
2005-11-02 00:13:00,2.27253,2.27345,2.27248,2.27342,41100000.0
2005-11-02 00:14:00,2.27273,2.2733,2.27257,2.2728,31200000.0
2005-11-02 00:15:00,2.27283,2.2731,2.27236,2.27285,45200000.0
2005-11-02 00:16:00,2.27307,2.27335,2.27272,2.27307,40800000.0
2005-11-02 00:17:00,2.27286,2.27321,2.27262,2.27298,24700000.0
2005-11-02 00:18:00,2.2734,2.2734,2.27276,2.27321,13700000.0
2005-11-02 00:19:00,2.27342,2.27342,2.27241,2.27302,51700000.0
2005-11-02 00:20:00,2.27305,2.27354,2.27285,2.27327,55900000.0
2005-11-02 00:21:00,2.27342,2.27364,2.27283,2.27336,43000000.0
2005-11-02 00:22:00,2.27354,2.27371,2.27236,2.27266,52200000.0
2005-11-02 00:23:00,2.27262,2.27262,2.27198,2.27231,31900000.0
2005-11-02 00:24:00,2.27198,2.27269,2.27169,2.27269,21200000.0
2005-11-02 00:25:00,2.27247,2.27253,2.27198,2.27223,51000000.0
2005-11-02 00:26:00,2.27233,2.2724,2.2712,2.27174,39700000.0
2005-11-02 00:27:00,2.27168,2.27208,2.27137,2.27208,41300000.0
2005-11-02 00:28:00,2.27175,2.27231,2.27164,2.27226,27200000.0
2005-11-02 00:29:00,2.27269,2.27296,2.27237,2.27269,33800000.0
2005-11-02 00:30:00,2.27292,2.27296,2.27215,2.27273,56000000.0
2005-11-02 00:31:00,2.27241,2.27262,2.27219,2.27224,46500000.0
2005-11-02 00:32:00,2.27284,2.27284,2.27253,2.27265,30800000.0
2005-11-02 00:33:00,2.27209,2.27253,2.27199,2.27253,15400000.0
2005-11-02 00:34:00,2.2729,2.27316,2.27275,2.27303,30600000.0
2005-11-02 00:35:00,2.27303,2.27326,2.27287,2.27326,47500000.0
2005-11-02 00:36:00,2.27307,2.27314,2.27255,2.27314,25300000.0
2005-11-02 00:37:00,2.27291,2.27317,2.27278,2.27278,26200000.0
2005-11-02 00:38:00,2.27225,2.27229,2.2719,2.27229,35700000.0
2005-11-02 00:39:00,2.27242,2.27242,2.27174,2.27174,19200000.0
2005-11-02 00:40:00,2.27161,2.27196,2.27157,2.27196,35800000.0
2005-11-02 00:41:00,2.27222,2.27222,2.27195,2.27212,14600000.0
2005-11-02 00:42:00,2.27206,2.27206,2.27167,2.27176,29300000.0
2005-11-02 00:43:00,2.27187,2.27203,2.27143,2.27153,32200000.0
2005-11-02 00:44:00,2.27184,2.27184,2.27143,2.27175,25500000.0
2005-11-02 00:45:00,2.27181,2.27212,2.27181,2.27207,23500000.0
2005-11-02 00:46:00,2.2718,2.27215,2.27175,2.27185,33000000.0
2005-11-02 00:47:00,2.27199,2.2722,2.27194,2.27208,51000000.0
2005-11-02 00:48:00,2.27185,2.27187,2.27162,2.27181,32700000.0
2005-11-02 00:49:00,2.27206,2.27206,2.2716,2.2716,25800000.0
2005-11-02 00:50:00,2.27139,2.27166,2.27118,2.2716,37600000.0
2005-11-02 00:51:00,2.27166,2.27182,2.27153,2.2716,42100000.0
2005-11-02 00:52:00,2.27119,2.27138,2.2709,2.27119,24400000.0
2005-11-02 00:53:00,2.27109,2.27167,2.27104,2.27167,42900000.0
2005-11-02 00:54:00,2.27156,2.27189,2.27124,2.27173,46500000.0
2005-11-02 00:55:00,2.2719,2.2725,2.2719,2.2725,30000000.0
2005-11-02 00:56:00,2.27268,2.27293,2.27258,2.27281,42900000.0
2005-11-02 00:57:00,2.27266,2.27321,2.27265,2.27321,37600000.0
2005-11-02 00:58:00,2.27314,2.27336,2.27281,2.27293,27300000.0
2005-11-02 00:59:00,2.27286,2.27314,2.27263,2.27314,31800000.0
2005-11-02 01:00:00,2.27317,2.27317,2.27275,2.2728,35300000.0
2005-11-02 01:01:00,2.27276,2.2731,2.27263,2.2731,29500000.0
2005-11-02 01:02:00,2.27298,2.27326,2.27278,2.27297,32000000.0
2005-11-02 01:03:00,2.27302,2.27307,2.27277,2.27287,60599999.0
2005-11-02 01:04:00,2.27292,2.27309,2.27279,2.27303,59599999.0
2005-11-02 01:05:00,2.27342,2.27381,2.27342,2.27365,37300000.0
2005-11-02 01:06:00,2.27325,2.2733,2.2727,2.2733,28800000.0
2005-11-02 01:07:00,2.2734,2.27362,2.27293,2.27324,26500000.0
2005-11-02 01:08:00,2.2732,2.27349,2.2729,2.27341,29200000.0
2005-11-02 01:09:00,2.27317,2.27331,2.27287,2.27289,32000000.0
2005-11-02 01:10:00,2.27302,2.27316,2.27278,2.2731,46700000.0
2005-11-02 01:11:00,2.27296,2.27352,2.27288,2.27332,37100000.0
2005-11-02 01:12:00,2.27347,2.27351,2.27294,2.27343,32200000.0
2005-11-02 01:13:00,2.27354,2.2737,2.27323,2.27333,28200000.0
2005-11-02 01:14:00,2.27345,2.27364,2.27295,2.27341,22800000.0
2005-11-02 01:15:00,2.27343,2.27375,2.27343,2.27372,23300000.0
2005-11-02 01:16:00,2.27378,2.2739,2.27372,2.27384,22900000.0
2005-11-02 01:17:00,2.27386,2.27393,2.27369,2.27379,17600000.0
2005-11-02 01:18:00,2.27378,2.27378,2.27359,2.27363,21500000.0
2005-11-02 01:19:00,2.27332,2.27343,2.27309,2.27343,65199999.0
2005-11-02 01:20:00,2.27305,2.27305,2.27208,2.27251,33600000.0
2005-11-02 01:21:00,2.27306,2.27333,2.27299,2.27333,15000000.0
2005-11-02 01:22:00,2.27318,2.27356,2.27288,2.27331,55700000.0
2005-11-02 01:23:00,2.27307,2.27343,2.27289,2.27343,30700000.0
2005-11-02 01:24:00,2.27355,2.27358,2.27296,2.27351,39400000.0
2005-11-02 01:25:00,2.27329,2.27352,2.27309,2.27328,27400000.0
2005-11-02 01:26:00,2.27337,2.27354,2.27301,2.27313,25300000.0
2005-11-02 01:27:00,2.27313,2.27323,2.27291,2.27293,40600000.0
2005-11-02 01:28:00,2.27273,2.273,2.27268,2.273,30800000.0
2005-11-02 01:29:00,2.27272,2.27272,2.27183,2.27217,13800000.0
2005-11-02 01:30:00,2.27236,2.27258,2.27233,2.27243,36600000.0
2005-11-02 01:31:00,2.27236,2.27236,2.27207,2.27225,10500000.0
2005-11-02 01:32:00,2.27219,2.27233,2.27197,2.27224,54700000.0
2005-11-02 01:33:00,2.27213,2.27223,2.27208,2.27223,38400000.0
2005-11-02 01:34:00,2.27204,2.27239,2.27179,2.2721,58700000.0
2005-11-02 01:35:00,2.27199,2.27212,2.2714,2.27178,31900000.0
2005-11-02 01:36:00,2.27168,2.27168,2.27136,2.27143,11200000.0
2005-11-02 01:37:00,2.27121,2.27172,2.27121,2.27144,25500000.0
2005-11-02 01:38:00,2.2714,2.2714,2.27117,2.27127,17700000.0
2005-11-02 01:39:00,2.2712,2.27136,2.27091,2.27108,41200000.0
2005-11-02 01:40:00,2.27125,2.27127,2.27113,2.27123,25000000.0
2005-11-02 01:41:00,2.27108,2.27132,2.27094,2.27116,50700000.0
2005-11-02 01:42:00,2.27083,2.27122,2.27072,2.27102,35600000.0
2005-11-02 01:43:00,2.27089,2.27123,2.27089,2.27113,21600000.0
2005-11-02 01:44:00,2.27122,2.27134,2.27105,2.2711,63300000.0
2005-11-02 01:45:00,2.27097,2.271,2.27072,2.27072,16600000.0
2005-11-02 01:46:00,2.27075,2.27121,2.27075,2.27105,29600000.0
2005-11-02 01:47:00,2.27103,2.27111,2.27042,2.27082,29700000.0
2005-11-02 01:48:00,2.27065,2.27098,2.27049,2.27082,27900000.0
2005-11-02 01:49:00,2.27082,2.27082,2.27045,2.27055,22000000.0
2005-11-02 01:50:00,2.27051,2.27062,2.27039,2.27053,35400000.0
2005-11-02 01:51:00,2.27032,2.27046,2.27007,2.2702,45000000.0
2005-11-02 01:52:00,2.27026,2.27045,2.27019,2.27041,62900000.0
2005-11-02 01:53:00,2.2702,2.27047,2.26986,2.27047,17400000.0
2005-11-02 01:54:00,2.27061,2.27074,2.27057,2.27057,34500000.0
2005-11-02 01:55:00,2.27072,2.27101,2.27048,2.27048,23600000.0
2005-11-02 01:56:00,2.27089,2.27089,2.27041,2.27071,28000000.0
2005-11-02 01:57:00,2.27102,2.27102,2.27025,2.27033,37700000.0
2005-11-02 01:58:00,2.27046,2.27067,2.27022,2.27034,22600000.0
2005-11-02 01:59:00,2.27066,2.27084,2.27049,2.27084,43100000.0
2005-11-02 02:00:00,2.27089,2.27138,2.27087,2.27135,38000000.0
2005-11-02 02:01:00,2.2711,2.27131,2.27095,2.27095,30600000.0
2005-11-02 02:02:00,2.27018,2.27096,2.27016,2.27096,29800000.0
2005-11-02 02:03:00,2.27117,2.2714,2.27094,2.27139,31000000.0
2005-11-02 02:04:00,2.27162,2.27167,2.27144,2.27165,38800000.0
2005-11-02 02:05:00,2.27161,2.27197,2.27101,2.27197,60300000.0
2005-11-02 02:06:00,2.27221,2.27222,2.2719,2.27193,23800000.0
2005-11-02 02:07:00,2.2716,2.27163,2.27135,2.27157,43400000.0
2005-11-02 02:08:00,2.27153,2.27153,2.27136,2.27136,6300000.0
2005-11-02 02:09:00,2.27123,2.27123,2.27102,2.27108,39300000.0
2005-11-02 02:10:00,2.27099,2.27099,2.27068,2.27082,41200000.0
2005-11-02 02:11:00,2.27082,2.27091,2.27058,2.27081,60000000.0
2005-11-02 02:12:00,2.27095,2.27124,2.27085,2.27124,37600000.0
2005-11-02 02:13:00,2.27106,2.27106,2.27092,2.27094,11500000.0
2005-11-02 02:14:00,2.27096,2.27096,2.27069,2.27095,29600000.0
2005-11-02 02:15:00,2.27127,2.27141,2.2712,2.27141,28400000.0
2005-11-02 02:16:00,2.27138,2.27161,2.27138,2.27161,24600000.0
2005-11-02 02:17:00,2.27148,2.27148,2.27109,2.27139,16100000.0
2005-11-02 02:18:00,2.27159,2.27166,2.27105,2.2712,51900000.0
2005-11-02 02:19:00,2.27151,2.27177,2.27122,2.27122,21500000.0
2005-11-02 02:20:00,2.27129,2.2714,2.27114,2.27135,27400000.0
2005-11-02 02:21:00,2.27126,2.27126,2.27095,2.271,19000000.0
2005-11-02 02:22:00,2.27068,2.27117,2.27068,2.27117,33400000.0
2005-11-02 02:23:00,2.27067,2.27131,2.27067,2.27123,43500000.0
2005-11-02 02:24:00,2.2709,2.27133,2.2709,2.27133,42000000.0
2005-11-02 02:25:00,2.271,2.27126,2.2705,2.27126,23100000.0
2005-11-02 02:26:00,2.27135,2.27135,2.27103,2.27122,25100000.0
2005-11-02 02:27:00,2.27084,2.27105,2.27084,2.27104,14100000.0
2005-11-02 02:28:00,2.27065,2.27089,2.27029,2.27055,26100000.0
2005-11-02 02:29:00,2.27092,2.27119,2.27082,2.27082,54700001.0
2005-11-02 02:30:00,2.27106,2.27148,2.27106,2.27118,28700000.0
2005-11-02 02:31:00,2.27095,2.27107,2.27083,2.27106,29800000.0
2005-11-02 02:32:00,2.27089,2.27097,2.27057,2.27057,26600000.0
2005-11-02 02:33:00,2.27066,2.2708,2.27039,2.27068,46800000.0
2005-11-02 02:34:00,2.27039,2.27065,2.27023,2.27065,29100000.0
2005-11-02 02:35:00,2.27088,2.27121,2.27084,2.27084,12500000.0
2005-11-02 02:36:00,2.27107,2.27115,2.27082,2.27095,32000000.0
2005-11-02 02:37:00,2.2708,2.27117,2.27064,2.27117,44600000.0
2005-11-02 02:38:00,2.27091,2.27135,2.27084,2.27115,33400000.0
2005-11-02 02:39:00,2.27097,2.27097,2.27054,2.27094,26100000.0
2005-11-02 02:40:00,2.27091,2.271,2.27057,2.27094,24500000.0
2005-11-02 02:41:00,2.27104,2.27104,2.27017,2.27066,28700000.0
2005-11-02 02:42:00,2.27074,2.2709,2.27034,2.27071,20100000.0
2005-11-02 02:43:00,2.27076,2.27105,2.27044,2.27102,40000000.0
2005-11-02 02:44:00,2.27105,2.27119,2.27097,2.27097,29100000.0
2005-11-02 02:45:00,2.27088,2.27105,2.27076,2.27095,52200000.0
2005-11-02 02:46:00,2.27132,2.27133,2.27132,2.27133,19100001.0
2005-11-02 02:47:00,2.27115,2.27159,2.27105,2.27155,43000000.0
2005-11-02 02:48:00,2.27157,2.27167,2.27132,2.2714,36000000.0
2005-11-02 02:49:00,2.27165,2.27165,2.27073,2.27081,27400000.0
2005-11-02 02:50:00,2.27157,2.27165,2.27148,2.27152,37800000.0
2005-11-02 02:51:00,2.27171,2.2722,2.27171,2.27213,34000000.0
2005-11-02 02:52:00,2.27205,2.27212,2.27165,2.27165,22000000.0
2005-11-02 02:53:00,2.27145,2.27197,2.27112,2.27183,32700000.0
2005-11-02 02:54:00,2.27174,2.2724,2.2717,2.2724,28000000.0
2005-11-02 02:55:00,2.27246,2.27274,2.27224,2.27232,33700000.0
2005-11-02 02:56:00,2.27243,2.27243,2.27215,2.27215,23300000.0
2005-11-02 02:57:00,2.27192,2.27192,2.27134,2.27134,42100000.0
2005-11-02 02:58:00,2.27134,2.27166,2.27134,2.27158,30300000.0
2005-11-02 02:59:00,2.27175,2.27175,2.2716,2.2716,17300000.0
2005-11-02 03:00:00,2.27152,2.2716,2.27069,2.27122,27500000.0
2005-11-02 03:01:00,2.27158,2.27185,2.27158,2.27182,25900000.0
2005-11-02 03:02:00,2.27182,2.27192,2.27182,2.27183,23000000.0
2005-11-02 03:03:00,2.27164,2.27181,2.27158,2.27177,39500000.0
2005-11-02 03:04:00,2.27184,2.27211,2.27183,2.27204,23900000.0
2005-11-02 03:05:00,2.2717,2.27224,2.27158,2.272,66800000.0
2005-11-02 03:06:00,2.27196,2.27196,2.27121,2.27124,32900000.0
2005-11-02 03:07:00,2.27174,2.27182,2.27122,2.27182,31900000.0
2005-11-02 03:08:00,2.27193,2.27207,2.27159,2.27195,42600000.0
2005-11-02 03:09:00,2.27165,2.27192,2.27165,2.27181,24600000.0
2005-11-02 03:10:00,2.27103,2.27191,2.27092,2.27181,46800000.0
2005-11-02 03:11:00,2.27199,2.272,2.27125,2.27125,17200000.0
2005-11-02 03:12:00,2.27181,2.27185,2.27139,2.27172,38000000.0
2005-11-02 03:13:00,2.27183,2.27183,2.27076,2.27076,24200000.0
2005-11-02 03:14:00,2.27155,2.27155,2.27115,2.2712,15900000.0
2005-11-02 03:15:00,2.27104,2.27138,2.27089,2.27089,23700000.0
2005-11-02 03:16:00,2.27108,2.27124,2.27086,2.27123,40200000.0
2005-11-02 03:17:00,2.27102,2.27197,2.27102,2.27138,20300000.0
2005-11-02 03:18:00,2.27103,2.27126,2.27069,2.27107,29000000.0
2005-11-02 03:19:00,2.2704,2.27101,2.2704,2.27055,26200000.0
2005-11-02 03:20:00,2.27115,2.27117,2.2711,2.27116,26300000.0
2005-11-02 03:21:00,2.27117,2.27127,2.27046,2.27098,48200000.0
2005-11-02 03:22:00,2.27111,2.27113,2.27088,2.27088,32700000.0
2005-11-02 03:23:00,2.27083,2.27083,2.27076,2.27081,51600000.0
2005-11-02 03:24:00,2.27061,2.27061,2.26996,2.27035,35500000.0
2005-11-02 03:25:00,2.2701,2.27053,2.26999,2.27001,26600000.0
2005-11-02 03:26:00,2.27078,2.27099,2.27078,2.27093,28800000.0
2005-11-02 03:27:00,2.27021,2.27061,2.27,2.27024,42500000.0
2005-11-02 03:28:00,2.27066,2.27076,2.2705,2.27076,21700000.0
2005-11-02 03:29:00,2.27078,2.27097,2.27044,2.27084,47600000.0
2005-11-02 03:30:00,2.27008,2.27059,2.26995,2.27057,43600000.0
2005-11-02 03:31:00,2.27098,2.27098,2.27024,2.27047,36000000.0
2005-11-02 03:32:00,2.27005,2.27131,2.27001,2.27122,25300000.0
2005-11-02 03:33:00,2.2714,2.27141,2.27046,2.27078,37300000.0
2005-11-02 03:34:00,2.27095,2.271,2.27029,2.27029,42400001.0
2005-11-02 03:35:00,2.27083,2.27109,2.27009,2.27109,19100000.0
2005-11-02 03:36:00,2.27114,2.27135,2.27077,2.2711,32400000.0
2005-11-02 03:37:00,2.27094,2.27134,2.27081,2.27081,24500000.0
2005-11-02 03:38:00,2.27126,2.27156,2.27113,2.27156,20900000.0
2005-11-02 03:39:00,2.27132,2.2714,2.27091,2.2713,43200000.0
2005-11-02 03:40:00,2.271,2.27133,2.27073,2.27105,48800000.0
2005-11-02 03:41:00,2.27147,2.27148,2.27078,2.27099,29600000.0
2005-11-02 03:42:00,2.27053,2.27129,2.27042,2.27117,46600000.0
2005-11-02 03:43:00,2.27115,2.27115,2.27057,2.271,30900000.0
2005-11-02 03:44:00,2.27109,2.27125,2.27107,2.27108,55500000.0
2005-11-02 03:45:00,2.27066,2.27092,2.27055,2.27092,16800000.0
2005-11-02 03:46:00,2.27117,2.27117,2.27102,2.27106,22400000.0
2005-11-02 03:47:00,2.27112,2.27134,2.27104,2.27123,42400000.0
2005-11-02 03:48:00,2.27165,2.27165,2.27095,2.27144,33000000.0
2005-11-02 03:49:00,2.27154,2.27154,2.27085,2.27128,60000000.0
2005-11-02 03:50:00,2.27146,2.27177,2.27146,2.27161,21500000.0
2005-11-02 03:51:00,2.27162,2.27162,2.27109,2.27133,35900000.0
2005-11-02 03:52:00,2.2715,2.27168,2.27072,2.27115,80200001.0
2005-11-02 03:53:00,2.27047,2.27125,2.27047,2.27125,41899999.0
2005-11-02 03:54:00,2.27131,2.27159,2.2709,2.27098,29200000.0
2005-11-02 03:55:00,2.27156,2.27156,2.27149,2.27149,8800000.0
2005-11-02 03:56:00,2.27121,2.2714,2.27103,2.27116,39300000.0
2005-11-02 03:57:00,2.27102,2.27102,2.27053,2.27088,36600000.0
2005-11-02 03:58:00,2.27104,2.27104,2.27053,2.27091,34400000.0
2005-11-02 03:59:00,2.27089,2.27089,2.27009,2.27009,22000000.0
2005-11-02 04:00:00,2.27081,2.27089,2.27038,2.27038,44700000.0
2005-11-02 04:01:00,2.27018,2.27083,2.27014,2.27083,55500000.0
2005-11-02 04:02:00,2.2704,2.27081,2.27025,2.27072,38300000.0
2005-11-02 04:03:00,2.27038,2.2709,2.27023,2.2709,19500000.0
2005-11-02 04:04:00,2.27013,2.2709,2.27013,2.2709,63000000.0
2005-11-02 04:05:00,2.27099,2.27103,2.2706,2.27103,41200000.0
2005-11-02 04:06:00,2.2709,2.2709,2.27046,2.27056,22700000.0
2005-11-02 04:07:00,2.27056,2.27071,2.27027,2.27071,50300000.0
2005-11-02 04:08:00,2.27052,2.27092,2.27034,2.27062,56500000.0
2005-11-02 04:09:00,2.27037,2.27078,2.27019,2.27078,29400000.0
2005-11-02 04:10:00,2.27073,2.27073,2.27011,2.27011,27300000.0
2005-11-02 04:11:00,2.2705,2.27082,2.27028,2.27082,39500000.0
2005-11-02 04:12:00,2.27075,2.27117,2.27054,2.27117,24600000.0
2005-11-02 04:13:00,2.27116,2.2713,2.27047,2.271,55900000.0
2005-11-02 04:14:00,2.27097,2.27122,2.27092,2.27094,50300000.0
2005-11-02 04:15:00,2.27095,2.27099,2.27084,2.27084,26500000.0
2005-11-02 04:16:00,2.27065,2.27075,2.27025,2.27069,27500000.0
2005-11-02 04:17:00,2.27057,2.27078,2.27029,2.27069,53200000.0
2005-11-02 04:18:00,2.27058,2.2707,2.27012,2.2707,46900000.0
2005-11-02 04:19:00,2.27043,2.27056,2.27034,2.27035,33200000.0
2005-11-02 04:20:00,2.27054,2.27064,2.27054,2.27055,24700000.0
2005-11-02 04:21:00,2.27053,2.27078,2.27033,2.27075,27400000.0
2005-11-02 04:22:00,2.27063,2.27064,2.27028,2.27045,26800000.0
2005-11-02 04:23:00,2.27062,2.27085,2.27047,2.27059,47600000.0
2005-11-02 04:24:00,2.27032,2.27046,2.27007,2.2703,65300001.0
2005-11-02 04:25:00,2.27082,2.27088,2.2702,2.2706,44000000.0
2005-11-02 04:26:00,2.2704,2.2704,2.26988,2.27039,18200000.0
2005-11-02 04:27:00,2.27032,2.27072,2.27001,2.27072,35100000.0
2005-11-02 04:28:00,2.27077,2.27077,2.27013,2.27066,26000000.0
2005-11-02 04:29:00,2.27048,2.27064,2.27005,2.27041,15800000.0
2005-11-02 04:30:00,2.27081,2.27081,2.27014,2.27057,38800000.0
2005-11-02 04:31:00,2.27054,2.27122,2.27044,2.27122,26900000.0
2005-11-02 04:32:00,2.2707,2.27112,2.27054,2.27096,31600000.0
2005-11-02 04:33:00,2.27097,2.27117,2.27076,2.27086,29200000.0
2005-11-02 04:34:00,2.27098,2.27098,2.27051,2.27091,53400000.0
2005-11-02 04:35:00,2.27075,2.2709,2.27044,2.27063,47300000.0
2005-11-02 04:36:00,2.27065,2.27088,2.27065,2.27088,47700000.0
2005-11-02 04:37:00,2.27057,2.27064,2.26994,2.27052,31400000.0
2005-11-02 04:38:00,2.2707,2.27083,2.2707,2.27073,38200000.0
2005-11-02 04:39:00,2.27071,2.27084,2.27057,2.27069,69899999.0
2005-11-02 04:40:00,2.2705,2.2705,2.27007,2.27041,49100001.0
2005-11-02 04:41:00,2.27079,2.27079,2.27061,2.27061,4800000.0
2005-11-02 04:42:00,2.27044,2.2709,2.27032,2.2709,36900000.0
2005-11-02 04:43:00,2.27082,2.27082,2.26984,2.27038,48000000.0
2005-11-02 04:44:00,2.27044,2.27058,2.27012,2.27038,33000000.0
2005-11-02 04:45:00,2.27033,2.27034,2.27016,2.27034,14700000.0
2005-11-02 04:46:00,2.27018,2.27061,2.27011,2.27053,32100000.0
2005-11-02 04:47:00,2.27032,2.27041,2.27005,2.27038,27700000.0
2005-11-02 04:48:00,2.27048,2.27049,2.26988,2.26996,67000000.0
2005-11-02 04:49:00,2.2707,2.2707,2.27002,2.27017,30900000.0
2005-11-02 04:50:00,2.27058,2.27077,2.27058,2.27077,23800000.0
2005-11-02 04:51:00,2.27087,2.27087,2.26948,2.27011,52000000.0
2005-11-02 04:52:00,2.27045,2.27069,2.27018,2.27055,28200000.0
2005-11-02 04:53:00,2.27058,2.27058,2.26961,2.26961,46700000.0
2005-11-02 04:54:00,2.26989,2.2705,2.26965,2.27036,23500000.0
2005-11-02 04:55:00,2.27028,2.27057,2.27001,2.27057,56800000.0
2005-11-02 04:56:00,2.27033,2.27051,2.26993,2.27051,29600000.0
2005-11-02 04:57:00,2.2705,2.27071,2.27016,2.27067,31700000.0
2005-11-02 04:58:00,2.27037,2.27074,2.27037,2.27047,38300000.0
2005-11-02 04:59:00,2.27083,2.27083,2.27011,2.27013,61900000.0
2005-11-02 05:00:00,2.2704,2.27054,2.27016,2.27054,43800000.0
2005-11-02 05:01:00,2.27038,2.27073,2.27026,2.27027,46600000.0
2005-11-02 05:02:00,2.27048,2.27067,2.27027,2.2705,17100000.0
2005-11-02 05:03:00,2.2706,2.2706,2.26973,2.27004,26400000.0
2005-11-02 05:04:00,2.27043,2.2706,2.27037,2.27048,40600000.0
2005-11-02 05:05:00,2.27063,2.27063,2.27021,2.27053,26100000.0
2005-11-02 05:06:00,2.27041,2.27057,2.26992,2.27057,37400000.0
2005-11-02 05:07:00,2.27046,2.2706,2.26985,2.2706,28000000.0
2005-11-02 05:08:00,2.27098,2.27103,2.27045,2.27065,35200000.0
2005-11-02 05:09:00,2.27033,2.27081,2.27008,2.27079,18500000.0
2005-11-02 05:10:00,2.27087,2.27087,2.27038,2.27038,27600000.0
2005-11-02 05:11:00,2.27074,2.27079,2.27038,2.27079,16300000.0
2005-11-02 05:12:00,2.27049,2.27049,2.2701,2.27033,26300000.0
2005-11-02 05:13:00,2.27087,2.27095,2.27041,2.2705,31800000.0
2005-11-02 05:14:00,2.27095,2.27095,2.27077,2.2709,27700000.0
2005-11-02 05:15:00,2.27055,2.27087,2.27016,2.27064,52800000.0
2005-11-02 05:16:00,2.27072,2.27086,2.27052,2.27086,43700000.0
2005-11-02 05:17:00,2.27101,2.27104,2.27045,2.27076,42100000.0
2005-11-02 05:18:00,2.27092,2.27109,2.27087,2.27091,26100000.0
2005-11-02 05:19:00,2.27072,2.27099,2.27046,2.27099,31200000.0
2005-11-02 05:20:00,2.27087,2.27104,2.27087,2.271,37500000.0
2005-11-02 05:21:00,2.27075,2.27111,2.27061,2.27108,40900000.0
2005-11-02 05:22:00,2.27098,2.27135,2.27098,2.27128,43600000.0
2005-11-02 05:23:00,2.27038,2.27092,2.27033,2.27065,36300000.0
2005-11-02 05:24:00,2.27049,2.27102,2.27049,2.27094,20400000.0
2005-11-02 05:25:00,2.27088,2.27123,2.27084,2.27084,37700000.0
2005-11-02 05:26:00,2.27084,2.27102,2.27042,2.27081,25400000.0
2005-11-02 05:27:00,2.27081,2.27092,2.2707,2.2708,46600000.0
2005-11-02 05:28:00,2.2709,2.27103,2.27084,2.27101,34400000.0
2005-11-02 05:29:00,2.27116,2.27116,2.27049,2.27079,40100000.0
2005-11-02 05:30:00,2.27087,2.27135,2.27075,2.27135,60899999.0
2005-11-02 05:31:00,2.27073,2.27114,2.27029,2.27078,49300000.0
2005-11-02 05:32:00,2.27066,2.27072,2.27002,2.27006,33500000.0
2005-11-02 05:33:00,2.27042,2.27061,2.27035,2.27035,35300001.0
2005-11-02 05:34:00,2.27004,2.27012,2.27002,2.27012,17400000.0
2005-11-02 05:35:00,2.27021,2.27037,2.26986,2.27001,26300000.0
2005-11-02 05:36:00,2.2699,2.27019,2.26971,2.26971,21600000.0
2005-11-02 05:37:00,2.26963,2.27006,2.26942,2.26999,52700000.0
2005-11-02 05:38:00,2.26991,2.26991,2.26935,2.26966,35100000.0
2005-11-02 05:39:00,2.26944,2.2697,2.26916,2.2697,32300000.0
2005-11-02 05:40:00,2.26977,2.27023,2.26977,2.26995,25400000.0
2005-11-02 05:41:00,2.27025,2.27056,2.26997,2.26997,47500000.0
2005-11-02 05:42:00,2.26984,2.26996,2.26938,2.26939,29100000.0
2005-11-02 05:43:00,2.26933,2.27029,2.26929,2.26984,29400000.0
2005-11-02 05:44:00,2.26983,2.26992,2.26954,2.2697,26600000.0
2005-11-02 05:45:00,2.26981,2.27005,2.26981,2.26998,28100000.0
2005-11-02 05:46:00,2.27007,2.27007,2.26939,2.27001,42500000.0
2005-11-02 05:47:00,2.27014,2.27014,2.26982,2.26988,35600000.0
2005-11-02 05:48:00,2.26985,2.26985,2.26913,2.2693,42400000.0
2005-11-02 05:49:00,2.2696,2.27006,2.26923,2.27006,16200000.0
2005-11-02 05:50:00,2.26983,2.2701,2.26967,2.2701,23300000.0
2005-11-02 05:51:00,2.2702,2.2702,2.26939,2.27003,29500000.0
2005-11-02 05:52:00,2.26978,2.27008,2.26949,2.26965,34300000.0
2005-11-02 05:53:00,2.26973,2.26999,2.26938,2.26952,46000000.0
2005-11-02 05:54:00,2.26963,2.2699,2.26957,2.26976,39200000.0
2005-11-02 05:55:00,2.26943,2.26999,2.26943,2.26999,28400001.0
2005-11-02 05:56:00,2.26982,2.26982,2.26889,2.26889,31600000.0
2005-11-02 05:57:00,2.26992,2.27004,2.26969,2.26993,31100000.0
2005-11-02 05:58:00,2.26969,2.27013,2.26957,2.26992,29800000.0
2005-11-02 05:59:00,2.26981,2.27034,2.26954,2.27034,41700000.0
2005-11-02 06:00:00,2.27012,2.27015,2.26965,2.26966,46600000.0
2005-11-02 06:01:00,2.27005,2.27005,2.26963,2.26976,21000000.0
2005-11-02 06:02:00,2.26971,2.26999,2.26938,2.26952,41000000.0
2005-11-02 06:03:00,2.26974,2.26982,2.26945,2.26982,39700000.0
2005-11-02 06:04:00,2.27004,2.27013,2.26927,2.26955,29200000.0
2005-11-02 06:05:00,2.26982,2.26982,2.26938,2.26948,26900000.0
2005-11-02 06:06:00,2.26955,2.27001,2.26929,2.26967,42800000.0
2005-11-02 06:07:00,2.27014,2.27015,2.26995,2.26995,29100000.0
2005-11-02 06:08:00,2.2699,2.27008,2.26901,2.26901,48300001.0
2005-11-02 06:09:00,2.26995,2.27009,2.26971,2.26999,36600000.0
2005-11-02 06:10:00,2.27007,2.27017,2.26989,2.26994,32000000.0
2005-11-02 06:11:00,2.27008,2.27034,2.27008,2.27008,32500000.0
2005-11-02 06:12:00,2.27015,2.27036,2.26979,2.26984,25800000.0
2005-11-02 06:13:00,2.26998,2.27016,2.26979,2.26979,22800000.0
2005-11-02 06:14:00,2.27037,2.27096,2.27037,2.2708,43400000.0
2005-11-02 06:15:00,2.27076,2.27094,2.27037,2.27092,34000000.0
2005-11-02 06:16:00,2.2713,2.2713,2.27051,2.27105,51400000.0
2005-11-02 06:17:00,2.27093,2.27111,2.27069,2.27092,44400000.0
2005-11-02 06:18:00,2.27122,2.27122,2.27053,2.27053,20400000.0
2005-11-02 06:19:00,2.27054,2.27071,2.27023,2.27056,35700001.0
2005-11-02 06:20:00,2.27022,2.27068,2.26997,2.27063,42200000.0
2005-11-02 06:21:00,2.27037,2.27038,2.26994,2.27038,40300000.0
2005-11-02 06:22:00,2.27028,2.27047,2.27023,2.27047,26000000.0
2005-11-02 06:23:00,2.27036,2.27036,2.26971,2.26971,39200000.0
2005-11-02 06:24:00,2.2701,2.27038,2.26988,2.27014,22300000.0
2005-11-02 06:25:00,2.2703,2.27035,2.26981,2.26981,24700000.0
2005-11-02 06:26:00,2.26974,2.26987,2.26918,2.26945,34100000.0
2005-11-02 06:27:00,2.26942,2.26942,2.26901,2.26922,29500000.0
2005-11-02 06:28:00,2.26956,2.26956,2.26914,2.26933,25200000.0
2005-11-02 06:29:00,2.2694,2.26978,2.26939,2.26939,27500000.0
2005-11-02 06:30:00,2.26944,2.26955,2.26889,2.26955,39100000.0
2005-11-02 06:31:00,2.26982,2.26989,2.26912,2.26918,42200000.0
2005-11-02 06:32:00,2.26978,2.26978,2.26914,2.26974,33500000.0
2005-11-02 06:33:00,2.26937,2.2697,2.26931,2.26939,31900000.0
2005-11-02 06:34:00,2.26885,2.26946,2.26885,2.26907,28800000.0
2005-11-02 06:35:00,2.26902,2.26976,2.26883,2.26976,23500000.0
2005-11-02 06:36:00,2.26895,2.26994,2.26895,2.2695,42100000.0
2005-11-02 06:37:00,2.26943,2.27,2.26943,2.27,23400000.0
2005-11-02 06:38:00,2.26992,2.27006,2.26899,2.26936,42200000.0
2005-11-02 06:39:00,2.26922,2.26922,2.26852,2.26852,29800000.0
2005-11-02 06:40:00,2.26943,2.26948,2.26933,2.26933,32600000.0
2005-11-02 06:41:00,2.26967,2.26972,2.26899,2.26944,42200000.0
2005-11-02 06:42:00,2.26938,2.26938,2.26861,2.26861,20900000.0
2005-11-02 06:43:00,2.26951,2.26961,2.26927,2.26951,49400000.0
2005-11-02 06:44:00,2.26948,2.26948,2.26901,2.26919,14800000.0
2005-11-02 06:45:00,2.26935,2.26966,2.26892,2.26903,38800000.0
2005-11-02 06:46:00,2.26965,2.26965,2.26891,2.26944,28600000.0
2005-11-02 06:47:00,2.26967,2.26968,2.26889,2.26948,49200000.0
2005-11-02 06:48:00,2.26948,2.26982,2.26927,2.26927,44200000.0
2005-11-02 06:49:00,2.26964,2.26964,2.26907,2.26907,12000000.0
2005-11-02 06:50:00,2.26941,2.26994,2.26922,2.26991,23900000.0
2005-11-02 06:51:00,2.26987,2.27001,2.26979,2.26981,16700000.0
2005-11-02 06:52:00,2.26979,2.26979,2.26926,2.26963,26200000.0
2005-11-02 06:53:00,2.26961,2.26981,2.26934,2.26975,29800000.0
2005-11-02 06:54:00,2.26992,2.26994,2.26893,2.26893,37400000.0
2005-11-02 06:55:00,2.26975,2.27002,2.26975,2.27002,27700000.0
2005-11-02 06:56:00,2.26989,2.26989,2.2695,2.26979,37000000.0
2005-11-02 06:57:00,2.26986,2.26999,2.26972,2.26995,38400000.0
2005-11-02 06:58:00,2.26967,2.27008,2.26934,2.27007,55300000.0
2005-11-02 06:59:00,2.27027,2.2703,2.26992,2.26992,24400000.0
2005-11-02 07:00:00,2.26984,2.27011,2.26969,2.26969,35800000.0
2005-11-02 07:01:00,2.26948,2.26977,2.26948,2.26971,28600000.0
2005-11-02 07:02:00,2.26911,2.26987,2.26906,2.26987,19200000.0
2005-11-02 07:03:00,2.27002,2.27018,2.26948,2.26948,12800000.0
2005-11-02 07:04:00,2.26935,2.26986,2.26904,2.26925,60100000.0
2005-11-02 07:05:00,2.26953,2.26987,2.26936,2.26974,23100000.0
2005-11-02 07:06:00,2.2699,2.26993,2.26919,2.26928,36500000.0
2005-11-02 07:07:00,2.26993,2.26995,2.26962,2.26962,53300000.0
2005-11-02 07:08:00,2.26903,2.26903,2.26806,2.26806,29200000.0
2005-11-02 07:09:00,2.26899,2.26906,2.26884,2.26905,22700000.0
2005-11-02 07:10:00,2.26868,2.269,2.26857,2.26878,39000000.0
2005-11-02 07:11:00,2.26857,2.26881,2.26846,2.26846,32600000.0
2005-11-02 07:12:00,2.26847,2.26855,2.26841,2.26844,27600000.0
2005-11-02 07:13:00,2.26849,2.26886,2.26849,2.26875,42900000.0
2005-11-02 07:14:00,2.2684,2.26885,2.2682,2.26876,32400000.0
2005-11-02 07:15:00,2.26883,2.26883,2.26835,2.26875,26100000.0
2005-11-02 07:16:00,2.26856,2.26889,2.26835,2.26878,32800000.0
2005-11-02 07:17:00,2.26871,2.26924,2.26871,2.26912,35600000.0
2005-11-02 07:18:00,2.26918,2.26932,2.26906,2.26907,38700000.0
2005-11-02 07:19:00,2.26903,2.26953,2.26903,2.26953,49300000.0
2005-11-02 07:20:00,2.2695,2.2695,2.26925,2.26925,28800000.0
2005-11-02 07:21:00,2.26915,2.26933,2.26859,2.26885,51400000.0
2005-11-02 07:22:00,2.26891,2.26913,2.26867,2.26883,46400000.0
2005-11-02 07:23:00,2.26875,2.26875,2.26846,2.26847,33600000.0
2005-11-02 07:24:00,2.26882,2.26893,2.26859,2.26893,38000000.0
2005-11-02 07:25:00,2.26867,2.26897,2.26831,2.26897,24000000.0
2005-11-02 07:26:00,2.26898,2.26902,2.26857,2.26872,38600000.0
2005-11-02 07:27:00,2.26861,2.2692,2.26853,2.26879,53100000.0
2005-11-02 07:28:00,2.26896,2.26896,2.26864,2.26893,36200000.0
2005-11-02 07:29:00,2.26903,2.26903,2.26884,2.26896,35099999.0
2005-11-02 07:30:00,2.26901,2.26901,2.26879,2.26901,19200000.0
2005-11-02 07:31:00,2.26911,2.26923,2.26905,2.26915,31400000.0
2005-11-02 07:32:00,2.26972,2.26972,2.26881,2.2693,30400000.0
2005-11-02 07:33:00,2.26917,2.26937,2.26881,2.26937,21600000.0
2005-11-02 07:34:00,2.26943,2.26963,2.26891,2.26891,32900000.0
2005-11-02 07:35:00,2.26885,2.2692,2.26885,2.26904,49700000.0
2005-11-02 07:36:00,2.26893,2.26912,2.26865,2.26896,34600000.0
2005-11-02 07:37:00,2.2689,2.2689,2.26848,2.26861,16800000.0
2005-11-02 07:38:00,2.26881,2.26902,2.26868,2.2689,56800000.0
2005-11-02 07:39:00,2.26878,2.26903,2.26878,2.269,24300000.0
2005-11-02 07:40:00,2.26904,2.26904,2.26897,2.26901,32000000.0
2005-11-02 07:41:00,2.26877,2.26921,2.26838,2.26921,42700000.0
2005-11-02 07:42:00,2.26897,2.2691,2.26833,2.26855,28100000.0
2005-11-02 07:43:00,2.26919,2.26934,2.26872,2.26901,37300000.0
2005-11-02 07:44:00,2.26896,2.26896,2.26866,2.26883,23900000.0
2005-11-02 07:45:00,2.26882,2.26903,2.26848,2.26858,30800000.0
2005-11-02 07:46:00,2.2689,2.26895,2.2686,2.26895,39100000.0
2005-11-02 07:47:00,2.26883,2.26903,2.26833,2.26896,25600000.0
2005-11-02 07:48:00,2.269,2.26915,2.2684,2.26849,44500000.0
2005-11-02 07:49:00,2.26926,2.26926,2.26908,2.26908,20000000.0
2005-11-02 07:50:00,2.26891,2.26913,2.26852,2.26913,49600000.0
2005-11-02 07:51:00,2.26945,2.27005,2.26938,2.26938,37000000.0
2005-11-02 07:52:00,2.26934,2.26954,2.26923,2.26952,32100000.0
2005-11-02 07:53:00,2.26949,2.26961,2.26945,2.26945,22200000.0
2005-11-02 07:54:00,2.26936,2.26939,2.2689,2.26891,32900000.0
2005-11-02 07:55:00,2.26898,2.26969,2.26886,2.26928,39500000.0
2005-11-02 07:56:00,2.26918,2.2699,2.26916,2.2699,50600000.0
2005-11-02 07:57:00,2.26993,2.2701,2.26975,2.27003,37500000.0
2005-11-02 07:58:00,2.27019,2.27019,2.26985,2.26985,16700000.0
2005-11-02 07:59:00,2.26963,2.26989,2.26959,2.26983,54300000.0
2005-11-02 08:00:00,2.26963,2.26969,2.26917,2.26917,25700000.0
2005-11-02 08:01:00,2.26983,2.26983,2.26925,2.26927,62900000.0
2005-11-02 08:02:00,2.26924,2.26957,2.26924,2.2694,25700000.0
2005-11-02 08:03:00,2.26926,2.26981,2.26926,2.26981,22800000.0
2005-11-02 08:04:00,2.26943,2.26982,2.26928,2.26982,22000000.0
2005-11-02 08:05:00,2.26978,2.26989,2.26966,2.26985,16300000.0
2005-11-02 08:06:00,2.2699,2.26997,2.26968,2.26968,32300000.0
2005-11-02 08:07:00,2.26885,2.26994,2.26868,2.2697,28700000.0
2005-11-02 08:08:00,2.26968,2.2698,2.26957,2.26968,26700000.0
2005-11-02 08:09:00,2.26974,2.26974,2.26945,2.2695,13800000.0
2005-11-02 08:10:00,2.26932,2.26945,2.26908,2.26942,45600000.0
2005-11-02 08:11:00,2.26905,2.26913,2.26878,2.26884,32600000.0
2005-11-02 08:12:00,2.26932,2.26932,2.26883,2.26929,44900000.0
2005-11-02 08:13:00,2.26908,2.2692,2.26859,2.26873,26700000.0
2005-11-02 08:14:00,2.26929,2.26929,2.26844,2.26853,45100000.0
2005-11-02 08:15:00,2.26944,2.26944,2.26901,2.26904,51700000.0
2005-11-02 08:16:00,2.2689,2.26911,2.26858,2.26897,55800000.0
2005-11-02 08:17:00,2.26897,2.2693,2.26859,2.2693,42600000.0
2005-11-02 08:18:00,2.26936,2.2695,2.26905,2.26939,49400000.0
2005-11-02 08:19:00,2.26924,2.26933,2.26891,2.26903,60800001.0
2005-11-02 08:20:00,2.26935,2.26968,2.26935,2.26936,47200001.0
2005-11-02 08:21:00,2.26922,2.2693,2.26869,2.26891,30500000.0
2005-11-02 08:22:00,2.26922,2.26944,2.26911,2.26924,33000000.0
2005-11-02 08:23:00,2.26928,2.26944,2.26921,2.26923,47999999.0
2005-11-02 08:24:00,2.26877,2.26903,2.26866,2.26889,42000000.0
2005-11-02 08:25:00,2.26908,2.26919,2.26849,2.26866,25800000.0
2005-11-02 08:26:00,2.26893,2.2691,2.26846,2.2691,30900000.0
2005-11-02 08:27:00,2.26923,2.26923,2.26895,2.26903,38600000.0
2005-11-02 08:28:00,2.26898,2.26925,2.26857,2.26922,49900000.0
2005-11-02 08:29:00,2.26933,2.26943,2.26886,2.26943,26700000.0
2005-11-02 08:30:00,2.26952,2.26978,2.26928,2.26932,34700000.0
2005-11-02 08:31:00,2.26952,2.26958,2.26908,2.26958,40000000.0
2005-11-02 08:32:00,2.26932,2.26955,2.26902,2.26952,53400000.0
2005-11-02 08:33:00,2.26956,2.26978,2.26936,2.26978,34900000.0
2005-11-02 08:34:00,2.26999,2.2701,2.2699,2.2701,49800000.0
2005-11-02 08:35:00,2.27002,2.27002,2.2697,2.26983,32400000.0
2005-11-02 08:36:00,2.27006,2.2701,2.26971,2.27008,42300000.0
2005-11-02 08:37:00,2.27001,2.27002,2.26978,2.26997,19100000.0
2005-11-02 08:38:00,2.26959,2.26959,2.26926,2.26938,27800000.0
2005-11-02 08:39:00,2.26935,2.26951,2.26913,2.26951,30900000.0
2005-11-02 08:40:00,2.26953,2.2701,2.26953,2.2701,29600000.0
2005-11-02 08:41:00,2.27016,2.27038,2.26954,2.26969,37400000.0
2005-11-02 08:42:00,2.26992,2.26992,2.26956,2.26989,19900000.0
2005-11-02 08:43:00,2.27003,2.27019,2.26995,2.27,22100000.0
2005-11-02 08:44:00,2.27009,2.27044,2.27009,2.27029,43000000.0
2005-11-02 08:45:00,2.27024,2.27059,2.27017,2.27025,47000000.0
2005-11-02 08:46:00,2.27051,2.27061,2.27027,2.27052,15000000.0
2005-11-02 08:47:00,2.27072,2.27074,2.27038,2.27051,40400000.0
2005-11-02 08:48:00,2.27038,2.27093,2.27026,2.27077,35900000.0
2005-11-02 08:49:00,2.27062,2.27069,2.27017,2.27069,19700000.0
2005-11-02 08:50:00,2.27071,2.27095,2.27068,2.27095,26900000.0
2005-11-02 08:51:00,2.27069,2.2712,2.27069,2.2711,28400000.0
2005-11-02 08:52:00,2.27108,2.27108,2.2706,2.27085,38300000.0
2005-11-02 08:53:00,2.27104,2.27111,2.27104,2.27111,7200000.0
2005-11-02 08:54:00,2.27081,2.271,2.27057,2.27088,65500000.0
2005-11-02 08:55:00,2.27117,2.27117,2.271,2.27114,25500000.0
2005-11-02 08:56:00,2.27113,2.27125,2.27091,2.27107,36600000.0
2005-11-02 08:57:00,2.27124,2.27142,2.27109,2.27116,32400000.0
2005-11-02 08:58:00,2.27066,2.27118,2.27054,2.27118,58600000.0
2005-11-02 08:59:00,2.2711,2.27133,2.2707,2.27133,26300000.0
2005-11-02 09:00:00,2.2712,2.27147,2.27101,2.27147,29900000.0
2005-11-02 09:01:00,2.27161,2.27161,2.27128,2.27128,17000000.0
2005-11-02 09:02:00,2.27121,2.272,2.27121,2.27181,42000000.0
2005-11-02 09:03:00,2.2718,2.27215,2.2718,2.27197,26100000.0
2005-11-02 09:04:00,2.2719,2.2719,2.27127,2.27142,33300000.0
2005-11-02 09:05:00,2.27135,2.27217,2.27135,2.27204,23900000.0
2005-11-02 09:06:00,2.27216,2.27249,2.27216,2.27239,16400000.0
2005-11-02 09:07:00,2.27223,2.27251,2.27211,2.27211,40600000.0
2005-11-02 09:08:00,2.2721,2.2721,2.27184,2.27188,24000000.0
2005-11-02 09:09:00,2.27184,2.27221,2.27184,2.27215,23700000.0
2005-11-02 09:10:00,2.27197,2.27206,2.27161,2.27206,42200000.0
2005-11-02 09:11:00,2.27208,2.27208,2.27169,2.27186,22400000.0
2005-11-02 09:12:00,2.27165,2.27165,2.27142,2.27163,30700000.0
2005-11-02 09:13:00,2.27174,2.2719,2.27165,2.27187,30300000.0
2005-11-02 09:14:00,2.27182,2.27201,2.27173,2.27201,24300000.0
2005-11-02 09:15:00,2.2719,2.27215,2.2719,2.27215,47800000.0
2005-11-02 09:16:00,2.27201,2.27201,2.2718,2.2718,28200000.0
2005-11-02 09:17:00,2.27195,2.27206,2.27182,2.27191,63299998.0
2005-11-02 09:18:00,2.27193,2.27224,2.27173,2.27173,30000000.0
2005-11-02 09:19:00,2.27164,2.27193,2.27134,2.27134,20700000.0
2005-11-02 09:20:00,2.27153,2.27184,2.27153,2.27167,34200000.0
2005-11-02 09:21:00,2.27167,2.27193,2.27117,2.27117,25300000.0
2005-11-02 09:22:00,2.27162,2.27162,2.27106,2.27158,44500000.0
2005-11-02 09:23:00,2.27161,2.27187,2.27152,2.27187,35200000.0
2005-11-02 09:24:00,2.2719,2.27209,2.27137,2.27209,31400000.0
2005-11-02 09:25:00,2.27207,2.27221,2.27207,2.2721,27300000.0
2005-11-02 09:26:00,2.27219,2.27222,2.27168,2.27196,41500000.0
2005-11-02 09:27:00,2.27242,2.27242,2.27197,2.27197,34800000.0
2005-11-02 09:28:00,2.27202,2.27213,2.27202,2.27207,28600000.0
2005-11-02 09:29:00,2.27171,2.27171,2.2708,2.2708,23800000.0
2005-11-02 09:30:00,2.27059,2.27077,2.26989,2.26989,28500000.0
2005-11-02 09:31:00,2.26997,2.26997,2.26968,2.26968,33500000.0
2005-11-02 09:32:00,2.2698,2.2698,2.26917,2.26917,35400000.0
2005-11-02 09:33:00,2.26939,2.26988,2.26939,2.26978,12300000.0
2005-11-02 09:34:00,2.2699,2.2699,2.26977,2.26977,22600000.0
2005-11-02 09:35:00,2.26967,2.26992,2.26959,2.26964,41700000.0
2005-11-02 09:36:00,2.26987,2.27001,2.26984,2.26987,37100000.0
2005-11-02 09:37:00,2.26993,2.26993,2.26981,2.26984,53600000.0
2005-11-02 09:38:00,2.26992,2.26997,2.26976,2.26995,29400000.0
2005-11-02 09:39:00,2.26972,2.2698,2.26951,2.26963,63600000.0
2005-11-02 09:40:00,2.26912,2.26944,2.26907,2.26933,51100000.0
2005-11-02 09:41:00,2.26945,2.26985,2.26945,2.26978,35400000.0
2005-11-02 09:42:00,2.26952,2.26952,2.26919,2.2695,38400000.0
2005-11-02 09:43:00,2.26943,2.26953,2.26931,2.26944,40400000.0
2005-11-02 09:44:00,2.26866,2.26987,2.26866,2.26985,50400000.0
2005-11-02 09:45:00,2.26984,2.27003,2.26975,2.26975,28600000.0
2005-11-02 09:46:00,2.26985,2.27013,2.26978,2.27013,36300000.0
2005-11-02 09:47:00,2.27,2.27007,2.26983,2.26995,29500000.0
2005-11-02 09:48:00,2.26988,2.2699,2.26974,2.2698,35000000.0
2005-11-02 09:49:00,2.27002,2.27014,2.26993,2.26993,48000000.0
2005-11-02 09:50:00,2.2699,2.27,2.26981,2.27,36500000.0
2005-11-02 09:51:00,2.27,2.27,2.26956,2.26969,32900000.0
2005-11-02 09:52:00,2.26984,2.2701,2.26966,2.2701,35700000.0
2005-11-02 09:53:00,2.26983,2.27023,2.26956,2.27023,42500000.0
2005-11-02 09:54:00,2.27004,2.27004,2.26984,2.26992,23800000.0
2005-11-02 09:55:00,2.26973,2.26973,2.26918,2.26958,21600000.0
2005-11-02 09:56:00,2.26974,2.27,2.26958,2.26983,28200000.0
2005-11-02 09:57:00,2.26982,2.26998,2.26975,2.26981,28700000.0
2005-11-02 09:58:00,2.26986,2.26986,2.26959,2.26977,36300000.0
2005-11-02 09:59:00,2.26986,2.26986,2.26955,2.2696,34200000.0
2005-11-02 10:00:00,2.26955,2.26968,2.26955,2.26956,23300000.0
2005-11-02 10:01:00,2.26983,2.26984,2.2695,2.26962,35600000.0
2005-11-02 10:02:00,2.26969,2.26969,2.26948,2.26962,24000000.0
2005-11-02 10:03:00,2.26961,2.26966,2.26946,2.26956,34300000.0
2005-11-02 10:04:00,2.26964,2.27014,2.26957,2.26992,40600000.0
2005-11-02 10:05:00,2.26995,2.27029,2.26995,2.27029,26400000.0
2005-11-02 10:06:00,2.27029,2.27038,2.27015,2.2702,37600000.0
2005-11-02 10:07:00,2.27038,2.2708,2.27033,2.27033,26300000.0
2005-11-02 10:08:00,2.2701,2.27037,2.27006,2.27037,21200000.0
2005-11-02 10:09:00,2.27021,2.27024,2.27003,2.27014,24500000.0
2005-11-02 10:10:00,2.27037,2.27103,2.27037,2.27103,24300000.0
2005-11-02 10:11:00,2.27082,2.27107,2.27063,2.27103,44200000.0
2005-11-02 10:12:00,2.27095,2.27107,2.27079,2.27092,29200000.0
2005-11-02 10:13:00,2.27087,2.27087,2.27009,2.27022,28200000.0
2005-11-02 10:14:00,2.27073,2.27073,2.26975,2.27069,42600000.0
2005-11-02 10:15:00,2.27102,2.27117,2.27067,2.27067,25600000.0
2005-11-02 10:16:00,2.27053,2.27057,2.26977,2.27034,64600000.0
2005-11-02 10:17:00,2.27062,2.27111,2.27038,2.27111,34600000.0
2005-11-02 10:18:00,2.27083,2.27108,2.27047,2.27108,17300000.0
2005-11-02 10:19:00,2.27072,2.27097,2.27066,2.27081,23100000.0
2005-11-02 10:20:00,2.27092,2.27098,2.26966,2.27034,20200000.0
2005-11-02 10:21:00,2.27015,2.27065,2.27015,2.27036,34700000.0
2005-11-02 10:22:00,2.27,2.27015,2.26995,2.27,62900000.0
2005-11-02 10:23:00,2.27011,2.27023,2.26998,2.27006,28700000.0
2005-11-02 10:24:00,2.26998,2.27028,2.26998,2.27028,60500000.0
2005-11-02 10:25:00,2.27017,2.27042,2.27016,2.27022,36900000.0
2005-11-02 10:26:00,2.27012,2.27012,2.26992,2.27002,30700000.0
2005-11-02 10:27:00,2.27018,2.27058,2.27012,2.27045,44200000.0
2005-11-02 10:28:00,2.27026,2.27048,2.27002,2.27005,45900000.0
2005-11-02 10:29:00,2.26994,2.26998,2.26952,2.26968,41800000.0
2005-11-02 10:30:00,2.2697,2.27009,2.2697,2.26995,46600000.0
2005-11-02 10:31:00,2.27009,2.27048,2.27009,2.27048,19500000.0
2005-11-02 10:32:00,2.27032,2.27039,2.2702,2.27037,32100000.0
2005-11-02 10:33:00,2.27035,2.27068,2.27027,2.27046,47700000.0
2005-11-02 10:34:00,2.27029,2.27066,2.27029,2.27059,33400000.0
2005-11-02 10:35:00,2.27036,2.2706,2.27036,2.27041,48300000.0
2005-11-02 10:36:00,2.27023,2.27064,2.2701,2.27047,40300000.0
2005-11-02 10:37:00,2.27075,2.27083,2.27037,2.2705,36700000.0
2005-11-02 10:38:00,2.27057,2.27057,2.27029,2.27038,46600000.0
2005-11-02 10:39:00,2.27038,2.27071,2.27021,2.27071,26900000.0
2005-11-02 10:40:00,2.2707,2.27073,2.27042,2.27055,31900000.0
2005-11-02 10:41:00,2.27061,2.27062,2.27029,2.27053,39600000.0
2005-11-02 10:42:00,2.27043,2.27048,2.27026,2.27033,33200000.0
2005-11-02 10:43:00,2.27011,2.27015,2.26984,2.26999,29500000.0
2005-11-02 10:44:00,2.2698,2.26986,2.26932,2.26932,45800000.0
2005-11-02 10:45:00,2.2694,2.26957,2.26934,2.26941,39600000.0
2005-11-02 10:46:00,2.26941,2.26951,2.2692,2.26932,33900000.0
2005-11-02 10:47:00,2.26913,2.26924,2.26876,2.26924,25300000.0
2005-11-02 10:48:00,2.26918,2.26944,2.26897,2.26924,51400000.0
2005-11-02 10:49:00,2.2695,2.2696,2.2692,2.26932,20500000.0
2005-11-02 10:50:00,2.2693,2.26943,2.2693,2.26934,16400000.0
2005-11-02 10:51:00,2.26937,2.26961,2.2693,2.2693,51200000.0
2005-11-02 10:52:00,2.26929,2.26959,2.26929,2.26939,34400000.0
2005-11-02 10:53:00,2.26935,2.2694,2.26904,2.26904,28000000.0
2005-11-02 10:54:00,2.26899,2.26932,2.26899,2.26921,19700000.0
2005-11-02 10:55:00,2.26928,2.26967,2.26927,2.2696,49100000.0
2005-11-02 10:56:00,2.26949,2.26978,2.2694,2.26978,37500000.0
2005-11-02 10:57:00,2.26977,2.27005,2.26958,2.26958,43000000.0
2005-11-02 10:58:00,2.2699,2.2699,2.2697,2.26973,36200000.0
2005-11-02 10:59:00,2.26966,2.27038,2.26966,2.27025,60500000.0
2005-11-02 11:00:00,2.27017,2.27056,2.27004,2.27042,20000000.0
2005-11-02 11:01:00,2.27022,2.27022,2.27005,2.27005,9300000.0
2005-11-02 11:02:00,2.26987,2.2703,2.26987,2.27025,63600000.0
2005-11-02 11:03:00,2.27024,2.27044,2.27012,2.27012,19400000.0
2005-11-02 11:04:00,2.26999,2.27029,2.26999,2.27006,54600000.0
2005-11-02 11:05:00,2.27005,2.27032,2.26997,2.27012,58200000.0
2005-11-02 11:06:00,2.27036,2.27036,2.27009,2.27028,30600000.0
2005-11-02 11:07:00,2.27012,2.27024,2.2701,2.27023,28300000.0
2005-11-02 11:08:00,2.27017,2.27027,2.26957,2.26982,27300000.0
2005-11-02 11:09:00,2.27005,2.27016,2.26963,2.2697,47300000.0
2005-11-02 11:10:00,2.26956,2.26995,2.26956,2.26986,35100000.0
2005-11-02 11:11:00,2.26998,2.27013,2.26984,2.27013,40300000.0
2005-11-02 11:12:00,2.27007,2.27007,2.26997,2.26997,16000000.0
2005-11-02 11:13:00,2.26984,2.26984,2.26952,2.26952,39200000.0
2005-11-02 11:14:00,2.2697,2.26996,2.26968,2.26968,55800000.0
2005-11-02 11:15:00,2.26956,2.26974,2.26947,2.26974,46800000.0
2005-11-02 11:16:00,2.26953,2.26959,2.26914,2.26921,46900000.0
2005-11-02 11:17:00,2.2692,2.26927,2.26895,2.26903,45900000.0
2005-11-02 11:18:00,2.26914,2.2693,2.26911,2.2693,41900000.0
2005-11-02 11:19:00,2.26922,2.26932,2.26918,2.26932,16600000.0
2005-11-02 11:20:00,2.26903,2.2694,2.26894,2.2694,48500000.0
2005-11-02 11:21:00,2.26875,2.26951,2.26796,2.26951,25300000.0
2005-11-02 11:22:00,2.26971,2.26974,2.26906,2.26963,31800000.0
2005-11-02 11:23:00,2.26977,2.26977,2.26943,2.26952,42400000.0
2005-11-02 11:24:00,2.26957,2.26957,2.26921,2.26931,20800000.0
2005-11-02 11:25:00,2.26925,2.26936,2.26908,2.26909,34900000.0
2005-11-02 11:26:00,2.26906,2.26912,2.26901,2.26901,22200000.0
2005-11-02 11:27:00,2.26897,2.26929,2.26897,2.26918,31500000.0
2005-11-02 11:28:00,2.26922,2.26942,2.2692,2.26942,52900000.0
2005-11-02 11:29:00,2.26943,2.26943,2.26865,2.26865,36400000.0
2005-11-02 11:30:00,2.26867,2.26918,2.26867,2.26918,29500000.0
2005-11-02 11:31:00,2.26906,2.26918,2.26893,2.26918,48300000.0
2005-11-02 11:32:00,2.26891,2.269,2.26877,2.269,41500000.0
2005-11-02 11:33:00,2.26874,2.269,2.26849,2.26897,33600000.0
2005-11-02 11:34:00,2.26884,2.26897,2.26853,2.26892,40100000.0
2005-11-02 11:35:00,2.26909,2.26925,2.26902,2.26902,28700000.0
2005-11-02 11:36:00,2.26909,2.26932,2.26902,2.2692,41200000.0
2005-11-02 11:37:00,2.26934,2.26934,2.26902,2.26902,32100000.0
2005-11-02 11:38:00,2.26886,2.26939,2.26886,2.26921,34600000.0
2005-11-02 11:39:00,2.2692,2.26945,2.26915,2.26945,67199999.0
2005-11-02 11:40:00,2.26926,2.26943,2.26925,2.26934,27800000.0
2005-11-02 11:41:00,2.26899,2.26925,2.26896,2.26896,31700000.0
2005-11-02 11:42:00,2.26884,2.26892,2.26873,2.26892,26600000.0
2005-11-02 11:43:00,2.269,2.26945,2.269,2.26937,18000000.0
2005-11-02 11:44:00,2.26926,2.26943,2.26918,2.26943,31800000.0
2005-11-02 11:45:00,2.26912,2.26912,2.2685,2.26879,25700000.0
2005-11-02 11:46:00,2.26907,2.26918,2.26883,2.26883,20700000.0
2005-11-02 11:47:00,2.26906,2.26909,2.26881,2.26899,46399999.0
2005-11-02 11:48:00,2.2689,2.26904,2.26874,2.26902,46100000.0
2005-11-02 11:49:00,2.26906,2.26957,2.26892,2.26941,28500000.0
2005-11-02 11:50:00,2.26914,2.2694,2.26899,2.2694,23500000.0
2005-11-02 11:51:00,2.26971,2.26971,2.26918,2.26944,54100000.0
2005-11-02 11:52:00,2.26964,2.26981,2.26963,2.26976,28800000.0
2005-11-02 11:53:00,2.26984,2.27014,2.26984,2.27007,40200000.0
2005-11-02 11:54:00,2.27006,2.27019,2.27,2.27007,45100000.0
2005-11-02 11:55:00,2.27011,2.2702,2.27003,2.27004,36200000.0
2005-11-02 11:56:00,2.27009,2.27031,2.27001,2.27001,38400000.0
2005-11-02 11:57:00,2.27027,2.27034,2.27009,2.27026,26400000.0
2005-11-02 11:58:00,2.27013,2.27013,2.26986,2.26986,36500000.0
2005-11-02 11:59:00,2.26953,2.26979,2.26918,2.26967,18400000.0
2005-11-02 12:00:00,2.2697,2.26984,2.26924,2.26965,32200000.0
2005-11-02 12:01:00,2.26987,2.26987,2.26948,2.26957,47000000.0
2005-11-02 12:02:00,2.26954,2.2698,2.26954,2.26968,26300000.0
2005-11-02 12:03:00,2.26964,2.2697,2.26952,2.26957,24300000.0
2005-11-02 12:04:00,2.26943,2.26964,2.26939,2.26939,38900000.0
2005-11-02 12:05:00,2.26948,2.2697,2.26937,2.26943,45400000.0
2005-11-02 12:06:00,2.26967,2.26986,2.26958,2.26965,28600000.0
2005-11-02 12:07:00,2.26955,2.26955,2.26933,2.26945,49700000.0
2005-11-02 12:08:00,2.26956,2.26968,2.26948,2.26948,30500000.0
2005-11-02 12:09:00,2.2695,2.26967,2.2692,2.26946,34000000.0
2005-11-02 12:10:00,2.26958,2.2697,2.26945,2.26956,21400000.0
2005-11-02 12:11:00,2.26956,2.26978,2.26955,2.26961,41400000.0
2005-11-02 12:12:00,2.26975,2.26989,2.2695,2.26955,24400000.0
2005-11-02 12:13:00,2.26944,2.26966,2.26937,2.26942,36500000.0
2005-11-02 12:14:00,2.26949,2.26974,2.26945,2.26964,33500000.0
2005-11-02 12:15:00,2.26969,2.26986,2.26957,2.26966,35900000.0
2005-11-02 12:16:00,2.2697,2.26994,2.26966,2.26966,59900000.0
2005-11-02 12:17:00,2.2697,2.26989,2.26968,2.26971,24200000.0
2005-11-02 12:18:00,2.26984,2.26997,2.26966,2.26989,50600000.0
2005-11-02 12:19:00,2.26988,2.27013,2.26979,2.27004,27600000.0
2005-11-02 12:20:00,2.27001,2.27026,2.26997,2.27018,39299999.0
2005-11-02 12:21:00,2.26952,2.27001,2.26941,2.26996,21100000.0
2005-11-02 12:22:00,2.27031,2.27031,2.27013,2.2703,30300000.0
2005-11-02 12:23:00,2.27045,2.27051,2.27031,2.27047,39800000.0
2005-11-02 12:24:00,2.27044,2.27065,2.27035,2.27065,25600000.0
2005-11-02 12:25:00,2.27077,2.27077,2.27039,2.27058,43000000.0
2005-11-02 12:26:00,2.27055,2.27066,2.27049,2.27066,19800000.0
2005-11-02 12:27:00,2.27072,2.27073,2.27052,2.27063,49700000.0
2005-11-02 12:28:00,2.27056,2.27115,2.27045,2.27115,21500000.0
2005-11-02 12:29:00,2.27123,2.27123,2.27052,2.27121,38600000.0
2005-11-02 12:30:00,2.2711,2.2711,2.27054,2.27073,28900000.0
2005-11-02 12:31:00,2.27044,2.27044,2.27011,2.27018,27600000.0
2005-11-02 12:32:00,2.27026,2.27039,2.27008,2.27039,23400000.0
2005-11-02 12:33:00,2.27044,2.27069,2.27044,2.27046,26000000.0
2005-11-02 12:34:00,2.2706,2.2706,2.27027,2.27027,36200000.0
2005-11-02 12:35:00,2.27035,2.27036,2.26938,2.26938,55500000.0
2005-11-02 12:36:00,2.26957,2.27016,2.26957,2.27002,50400001.0
2005-11-02 12:37:00,2.26915,2.27013,2.26915,2.27013,36900000.0
2005-11-02 12:38:00,2.26999,2.27015,2.26999,2.27015,39800000.0
2005-11-02 12:39:00,2.27011,2.27016,2.26959,2.27005,43700000.0
2005-11-02 12:40:00,2.27006,2.27006,2.26935,2.26947,46800000.0
2005-11-02 12:41:00,2.26995,2.27024,2.26983,2.27018,70100000.0
2005-11-02 12:42:00,2.2702,2.2703,2.27011,2.27022,37900000.0
2005-11-02 12:43:00,2.2702,2.27047,2.2702,2.27034,27800000.0
2005-11-02 12:44:00,2.27017,2.2702,2.26973,2.27007,61300000.0
2005-11-02 12:45:00,2.27022,2.27034,2.26993,2.27015,45900000.0
2005-11-02 12:46:00,2.27006,2.27033,2.26956,2.26992,25600000.0
2005-11-02 12:47:00,2.27007,2.27014,2.26982,2.26995,43700000.0
2005-11-02 12:48:00,2.26978,2.26978,2.26909,2.26939,51300000.0
2005-11-02 12:49:00,2.26948,2.2695,2.26889,2.26889,31400000.0
2005-11-02 12:50:00,2.26874,2.26887,2.26861,2.26875,31200000.0
2005-11-02 12:51:00,2.26874,2.26896,2.26854,2.26862,30300000.0
2005-11-02 12:52:00,2.2684,2.26858,2.26815,2.26821,52100000.0
2005-11-02 12:53:00,2.26899,2.26923,2.26899,2.2691,21200000.0
2005-11-02 12:54:00,2.26896,2.26912,2.26894,2.26903,36300000.0
2005-11-02 12:55:00,2.26891,2.26933,2.26879,2.26933,30200000.0
2005-11-02 12:56:00,2.2694,2.26985,2.2694,2.26985,40000000.0
2005-11-02 12:57:00,2.26994,2.27019,2.26979,2.26979,48600000.0
2005-11-02 12:58:00,2.27001,2.27003,2.26983,2.26993,30800000.0
2005-11-02 12:59:00,2.27003,2.27017,2.27001,2.27001,32000000.0
2005-11-02 13:00:00,2.26957,2.2697,2.26945,2.26947,32100000.0
2005-11-02 13:01:00,2.26938,2.26985,2.26927,2.26985,48700000.0
2005-11-02 13:02:00,2.26998,2.26998,2.26958,2.26995,78499999.0
2005-11-02 13:03:00,2.27009,2.27036,2.26956,2.26956,30400000.0
2005-11-02 13:04:00,2.26974,2.26988,2.26955,2.26966,33600000.0
2005-11-02 13:05:00,2.26984,2.26991,2.26958,2.26962,22000000.0
2005-11-02 13:06:00,2.26936,2.26968,2.26907,2.2691,22200000.0
2005-11-02 13:07:00,2.26891,2.26948,2.26882,2.26923,51300000.0
2005-11-02 13:08:00,2.26946,2.27008,2.26942,2.26957,56900000.0
2005-11-02 13:09:00,2.26916,2.26916,2.26866,2.26877,27600000.0
2005-11-02 13:10:00,2.26885,2.26889,2.26839,2.26879,29300000.0
2005-11-02 13:11:00,2.26884,2.26939,2.26867,2.26932,23200000.0
2005-11-02 13:12:00,2.26934,2.26944,2.26912,2.26912,19000000.0
2005-11-02 13:13:00,2.2691,2.26953,2.2691,2.26935,45400000.0
2005-11-02 13:14:00,2.26934,2.26968,2.26934,2.26958,49199999.0
2005-11-02 13:15:00,2.26944,2.26968,2.26922,2.26922,45600000.0
2005-11-02 13:16:00,2.26888,2.26924,2.26887,2.26922,35900000.0
2005-11-02 13:17:00,2.26907,2.26907,2.26869,2.26869,37500000.0
2005-11-02 13:18:00,2.269,2.26924,2.26856,2.26856,31600000.0
2005-11-02 13:19:00,2.26857,2.26857,2.26784,2.26791,46400000.0
2005-11-02 13:20:00,2.26801,2.26842,2.26801,2.26828,22900000.0
2005-11-02 13:21:00,2.26839,2.2684,2.26788,2.2682,25600000.0
2005-11-02 13:22:00,2.26827,2.26853,2.26826,2.26837,26600000.0
2005-11-02 13:23:00,2.26827,2.26828,2.26806,2.26827,22900000.0
2005-11-02 13:24:00,2.26824,2.26843,2.268,2.268,45100000.0
2005-11-02 13:25:00,2.26801,2.26816,2.26787,2.26801,41300000.0
2005-11-02 13:26:00,2.26801,2.26829,2.26784,2.26829,26600000.0
2005-11-02 13:27:00,2.26818,2.26857,2.26818,2.26857,28000000.0
2005-11-02 13:28:00,2.26844,2.2687,2.2683,2.26854,62600000.0
2005-11-02 13:29:00,2.2686,2.2689,2.2686,2.26875,45000000.0
2005-11-02 13:30:00,2.26875,2.26881,2.26854,2.26881,25500000.0
2005-11-02 13:31:00,2.26861,2.26861,2.26844,2.26861,33200000.0
2005-11-02 13:32:00,2.2683,2.26839,2.26769,2.26821,53500000.0
2005-11-02 13:33:00,2.26828,2.26837,2.26795,2.26795,25400000.0
2005-11-02 13:34:00,2.2679,2.26828,2.2679,2.26805,29100000.0
2005-11-02 13:35:00,2.26816,2.26816,2.26767,2.26808,33400000.0
2005-11-02 13:36:00,2.2682,2.26849,2.26819,2.26849,38600000.0
2005-11-02 13:37:00,2.26832,2.26832,2.26814,2.26826,30200000.0
2005-11-02 13:38:00,2.26801,2.26821,2.2677,2.26821,27800000.0
2005-11-02 13:39:00,2.26803,2.26827,2.26777,2.26827,47300000.0
2005-11-02 13:40:00,2.2684,2.26861,2.26814,2.26847,69500000.0
2005-11-02 13:41:00,2.26848,2.26888,2.26842,2.26863,29900000.0
2005-11-02 13:42:00,2.26879,2.26879,2.2686,2.26866,35600000.0
2005-11-02 13:43:00,2.26854,2.269,2.26854,2.26881,29600000.0
2005-11-02 13:44:00,2.26904,2.26904,2.2687,2.2687,24700000.0
2005-11-02 13:45:00,2.26882,2.26909,2.26882,2.26893,23200000.0
2005-11-02 13:46:00,2.26889,2.26897,2.26859,2.26897,56800000.0
2005-11-02 13:47:00,2.2689,2.26899,2.26877,2.26887,29400000.0
2005-11-02 13:48:00,2.26881,2.26912,2.26877,2.26877,25800000.0
2005-11-02 13:49:00,2.26891,2.26899,2.26875,2.26887,27900000.0
2005-11-02 13:50:00,2.2689,2.26895,2.26836,2.26845,29900000.0
2005-11-02 13:51:00,2.26862,2.26894,2.26862,2.26868,38600000.0
2005-11-02 13:52:00,2.26899,2.26908,2.26877,2.26903,63900001.0
2005-11-02 13:53:00,2.26902,2.26927,2.26902,2.26921,46700000.0
2005-11-02 13:54:00,2.26938,2.26991,2.26938,2.26991,27200000.0
2005-11-02 13:55:00,2.26987,2.26987,2.26956,2.26967,18400000.0
2005-11-02 13:56:00,2.26943,2.26972,2.26933,2.26955,27400000.0
2005-11-02 13:57:00,2.26964,2.26981,2.26936,2.26981,32800000.0
2005-11-02 13:58:00,2.26976,2.27028,2.26968,2.27028,50900000.0
2005-11-02 13:59:00,2.27,2.27047,2.27,2.27042,36600000.0
2005-11-02 14:00:00,2.2704,2.2704,2.27016,2.27022,44600000.0
2005-11-02 14:01:00,2.2702,2.27033,2.27016,2.27031,33700000.0
2005-11-02 14:02:00,2.27018,2.27028,2.27006,2.27006,23200000.0
2005-11-02 14:03:00,2.27008,2.27008,2.2697,2.2697,27900000.0
2005-11-02 14:04:00,2.26972,2.27002,2.26968,2.27002,28200000.0
2005-11-02 14:05:00,2.26986,2.26986,2.26948,2.26951,20200000.0
2005-11-02 14:06:00,2.26952,2.26964,2.26924,2.26924,24800000.0
2005-11-02 14:07:00,2.26918,2.26933,2.26913,2.26927,38300000.0
2005-11-02 14:08:00,2.26937,2.26986,2.26933,2.26966,51200000.0
2005-11-02 14:09:00,2.26975,2.26983,2.26973,2.26975,36000000.0
2005-11-02 14:10:00,2.26977,2.26989,2.26963,2.2697,34900000.0
2005-11-02 14:11:00,2.26972,2.26979,2.26957,2.26962,41000000.0
2005-11-02 14:12:00,2.26986,2.27,2.26952,2.26998,24500000.0
2005-11-02 14:13:00,2.27012,2.27032,2.26994,2.27001,57400000.0
2005-11-02 14:14:00,2.26998,2.26998,2.26983,2.2699,41100000.0
2005-11-02 14:15:00,2.2698,2.27013,2.2698,2.27001,22200000.0
2005-11-02 14:16:00,2.27,2.27035,2.27,2.27035,31200000.0
2005-11-02 14:17:00,2.2702,2.27021,2.2699,2.2699,38500001.0
2005-11-02 14:18:00,2.26977,2.27009,2.26933,2.27009,18300000.0
2005-11-02 14:19:00,2.26905,2.26999,2.26905,2.2699,68600000.0
2005-11-02 14:20:00,2.27003,2.2703,2.26996,2.2703,40400000.0
2005-11-02 14:21:00,2.27031,2.27079,2.27031,2.27055,25600000.0
2005-11-02 14:22:00,2.27058,2.27091,2.27058,2.27091,59399999.0
2005-11-02 14:23:00,2.27094,2.27123,2.27094,2.27123,18700000.0
2005-11-02 14:24:00,2.27077,2.27104,2.27047,2.27047,35700000.0
2005-11-02 14:25:00,2.27038,2.27106,2.27038,2.27106,31800000.0
2005-11-02 14:26:00,2.27075,2.27094,2.26963,2.27044,61999999.0
2005-11-02 14:27:00,2.27088,2.27088,2.27002,2.27026,27400000.0
2005-11-02 14:28:00,2.27102,2.27108,2.27102,2.27105,15500000.0
2005-11-02 14:29:00,2.27108,2.27118,2.271,2.27115,23400000.0
2005-11-02 14:30:00,2.27117,2.27117,2.2707,2.27117,34100000.0
2005-11-02 14:31:00,2.2712,2.27134,2.27106,2.2713,41100000.0
2005-11-02 14:32:00,2.27113,2.27145,2.2711,2.27145,54700000.0
2005-11-02 14:33:00,2.27138,2.27164,2.27138,2.27159,45900000.0
2005-11-02 14:34:00,2.27175,2.27181,2.27155,2.27176,34700000.0
2005-11-02 14:35:00,2.27164,2.27171,2.27142,2.27142,27800000.0
2005-11-02 14:36:00,2.2711,2.27126,2.2706,2.27126,36700001.0
2005-11-02 14:37:00,2.27137,2.27154,2.27127,2.2713,29900000.0
2005-11-02 14:38:00,2.27127,2.27156,2.27127,2.27135,32500000.0
2005-11-02 14:39:00,2.27133,2.27164,2.27129,2.27129,35900000.0
2005-11-02 14:40:00,2.2713,2.27145,2.27119,2.27132,41100000.0
2005-11-02 14:41:00,2.27116,2.27142,2.27116,2.27142,29000000.0
2005-11-02 14:42:00,2.27149,2.27158,2.27123,2.27129,36200000.0
2005-11-02 14:43:00,2.27092,2.27096,2.27048,2.27048,58000000.0
2005-11-02 14:44:00,2.27042,2.27086,2.27042,2.27082,18700000.0
2005-11-02 14:45:00,2.27069,2.2708,2.27064,2.27079,31100000.0
2005-11-02 14:46:00,2.27078,2.27078,2.27059,2.27059,26200000.0
2005-11-02 14:47:00,2.27078,2.27108,2.27051,2.27051,20600000.0
2005-11-02 14:48:00,2.27068,2.27088,2.27061,2.27066,44100000.0
2005-11-02 14:49:00,2.27065,2.27065,2.27038,2.27042,30600000.0
2005-11-02 14:50:00,2.27033,2.27064,2.27033,2.27064,25200000.0
2005-11-02 14:51:00,2.27059,2.27065,2.27031,2.27035,33100000.0
2005-11-02 14:52:00,2.27057,2.27058,2.27018,2.27018,59300000.0
2005-11-02 14:53:00,2.2701,2.27022,2.26994,2.27005,50700000.0
2005-11-02 14:54:00,2.26992,2.26992,2.26914,2.26973,30700000.0
2005-11-02 14:55:00,2.26993,2.26993,2.2693,2.26991,52800000.0
2005-11-02 14:56:00,2.26989,2.26996,2.2698,2.26991,46500000.0
2005-11-02 14:57:00,2.26993,2.27041,2.26993,2.27005,37900000.0
2005-11-02 14:58:00,2.27002,2.27018,2.26987,2.26987,53500000.0
2005-11-02 14:59:00,2.26958,2.2702,2.26939,2.2702,38500000.0
2005-11-02 15:00:00,2.27021,2.27021,2.26983,2.26987,48900000.0
2005-11-02 15:01:00,2.26988,2.27019,2.26988,2.27005,40400000.0
2005-11-02 15:02:00,2.26995,2.26996,2.26945,2.26996,25800000.0
2005-11-02 15:03:00,2.27017,2.2702,2.26995,2.26995,26000000.0
2005-11-02 15:04:00,2.26995,2.27043,2.26995,2.27003,58400000.0
2005-11-02 15:05:00,2.2699,2.27017,2.2699,2.27017,12800000.0
2005-11-02 15:06:00,2.2701,2.2704,2.2701,2.27029,42100000.0
2005-11-02 15:07:00,2.27015,2.27045,2.27012,2.27013,22700000.0
2005-11-02 15:08:00,2.27013,2.27042,2.27007,2.27023,60600000.0
2005-11-02 15:09:00,2.27027,2.27031,2.26993,2.27007,45800000.0
2005-11-02 15:10:00,2.27011,2.27046,2.27002,2.27046,31100000.0
2005-11-02 15:11:00,2.27055,2.27055,2.26987,2.26987,24200000.0
2005-11-02 15:12:00,2.27046,2.27075,2.27046,2.27063,22100000.0
2005-11-02 15:13:00,2.27095,2.27112,2.27095,2.27095,24800000.0
2005-11-02 15:14:00,2.27105,2.27109,2.27088,2.27109,23600000.0
2005-11-02 15:15:00,2.27109,2.27109,2.27021,2.27023,22400000.0
2005-11-02 15:16:00,2.27019,2.27035,2.27019,2.27022,40700000.0
2005-11-02 15:17:00,2.2702,2.2702,2.26995,2.26997,24900000.0
2005-11-02 15:18:00,2.27004,2.27016,2.26991,2.26995,39900000.0
2005-11-02 15:19:00,2.26977,2.2699,2.26939,2.26939,53300000.0
2005-11-02 15:20:00,2.26911,2.27025,2.26911,2.27025,23500000.0
2005-11-02 15:21:00,2.27057,2.27057,2.27002,2.27002,36700000.0
2005-11-02 15:22:00,2.26987,2.27025,2.26985,2.27025,31400000.0
2005-11-02 15:23:00,2.27002,2.27054,2.26991,2.27049,21600000.0
2005-11-02 15:24:00,2.27047,2.27056,2.27044,2.27048,24100000.0
2005-11-02 15:25:00,2.27048,2.27064,2.27029,2.27047,47200000.0
2005-11-02 15:26:00,2.27049,2.27059,2.27012,2.27031,35100000.0
2005-11-02 15:27:00,2.27027,2.27035,2.27004,2.27034,30000000.0
2005-11-02 15:28:00,2.27018,2.27018,2.26973,2.26994,33300000.0
2005-11-02 15:29:00,2.2699,2.27064,2.2699,2.27064,26600000.0
2005-11-02 15:30:00,2.27079,2.27092,2.27059,2.2708,33400000.0
2005-11-02 15:31:00,2.27078,2.27104,2.27059,2.27104,32400000.0
2005-11-02 15:32:00,2.27101,2.27107,2.2707,2.27081,47400000.0
2005-11-02 15:33:00,2.27076,2.27091,2.27069,2.27077,55600000.0
2005-11-02 15:34:00,2.27059,2.27072,2.27035,2.27035,36600000.0
2005-11-02 15:35:00,2.27011,2.27035,2.27,2.27029,32800000.0
2005-11-02 15:36:00,2.2702,2.27036,2.27014,2.27023,75100000.0
2005-11-02 15:37:00,2.27044,2.27044,2.2701,2.2701,56800000.0
2005-11-02 15:38:00,2.27016,2.27023,2.2698,2.26992,41800000.0
2005-11-02 15:39:00,2.27006,2.27013,2.26986,2.2699,38100000.0
2005-11-02 15:40:00,2.27004,2.27021,2.26998,2.26999,29300000.0
2005-11-02 15:41:00,2.27014,2.27018,2.26969,2.26988,37600000.0
2005-11-02 15:42:00,2.27032,2.27049,2.27028,2.27042,27400000.0
2005-11-02 15:43:00,2.27035,2.27043,2.27007,2.27032,36400000.0
2005-11-02 15:44:00,2.27011,2.27011,2.2697,2.2697,24900000.0
2005-11-02 15:45:00,2.2698,2.26995,2.2698,2.26988,43900000.0
2005-11-02 15:46:00,2.26999,2.27023,2.26987,2.26996,38600000.0
2005-11-02 15:47:00,2.27005,2.27034,2.27003,2.27005,50000000.0
2005-11-02 15:48:00,2.27016,2.27026,2.26995,2.2702,41300000.0
2005-11-02 15:49:00,2.27032,2.27032,2.27001,2.2702,43900000.0
2005-11-02 15:50:00,2.26985,2.26985,2.26946,2.26975,26900000.0
2005-11-02 15:51:00,2.26986,2.27007,2.26986,2.26995,30600000.0
2005-11-02 15:52:00,2.27011,2.27043,2.27009,2.27043,26000000.0
2005-11-02 15:53:00,2.27019,2.27032,2.27011,2.27011,34800000.0
2005-11-02 15:54:00,2.27029,2.27041,2.2701,2.2701,22500000.0
2005-11-02 15:55:00,2.27011,2.27011,2.26976,2.26978,25200000.0
2005-11-02 15:56:00,2.26981,2.27007,2.2697,2.26983,63300000.0
2005-11-02 15:57:00,2.2698,2.27036,2.26975,2.2699,42600000.0
2005-11-02 15:58:00,2.26976,2.26976,2.26953,2.26953,47000000.0
2005-11-02 15:59:00,2.26957,2.26983,2.26957,2.2697,41400000.0
2005-11-02 16:00:00,2.26953,2.26973,2.26942,2.26968,43100000.0
2005-11-02 16:01:00,2.26958,2.27001,2.26951,2.26975,53200000.0
2005-11-02 16:02:00,2.26979,2.26993,2.26947,2.26955,32200000.0
2005-11-02 16:03:00,2.26969,2.2699,2.26946,2.26952,23100000.0
2005-11-02 16:04:00,2.26965,2.26989,2.26939,2.26945,32100000.0
2005-11-02 16:05:00,2.26956,2.2698,2.26956,2.26975,34500000.0
2005-11-02 16:06:00,2.26983,2.27007,2.26969,2.26988,20100000.0
2005-11-02 16:07:00,2.26976,2.27003,2.26957,2.26998,44400000.0
2005-11-02 16:08:00,2.27003,2.27016,2.26936,2.26936,26900000.0
2005-11-02 16:09:00,2.26954,2.26966,2.26931,2.26947,30300000.0
2005-11-02 16:10:00,2.26929,2.26939,2.26916,2.26926,32800000.0
2005-11-02 16:11:00,2.26932,2.26933,2.26898,2.26933,51000000.0
2005-11-02 16:12:00,2.26918,2.26936,2.26895,2.26936,42900000.0
2005-11-02 16:13:00,2.26943,2.26957,2.26911,2.26912,40100000.0
2005-11-02 16:14:00,2.2692,2.26931,2.26903,2.26906,31700000.0
2005-11-02 16:15:00,2.26893,2.26956,2.26893,2.26943,45400000.0
2005-11-02 16:16:00,2.26941,2.26968,2.26933,2.26968,21500000.0
2005-11-02 16:17:00,2.26968,2.27005,2.26964,2.27005,26200000.0
2005-11-02 16:18:00,2.26982,2.27011,2.26982,2.26999,56100000.0
2005-11-02 16:19:00,2.26978,2.27019,2.2697,2.26994,37700000.0
2005-11-02 16:20:00,2.27002,2.27004,2.2698,2.26993,25500000.0
2005-11-02 16:21:00,2.27007,2.27011,2.26926,2.26926,27800000.0
2005-11-02 16:22:00,2.26931,2.26957,2.26931,2.26943,14000000.0
2005-11-02 16:23:00,2.26917,2.26935,2.269,2.269,26600000.0
2005-11-02 16:24:00,2.26899,2.26901,2.26871,2.26873,34800000.0
2005-11-02 16:25:00,2.26888,2.26888,2.26835,2.26853,36600000.0
2005-11-02 16:26:00,2.26852,2.26858,2.26833,2.26848,38300000.0
2005-11-02 16:27:00,2.26843,2.26856,2.26835,2.26853,39600000.0
2005-11-02 16:28:00,2.26855,2.26874,2.26851,2.26865,34500000.0
2005-11-02 16:29:00,2.2686,2.26911,2.2686,2.26896,19200000.0
2005-11-02 16:30:00,2.26898,2.26938,2.26898,2.26928,28500000.0
2005-11-02 16:31:00,2.26936,2.26952,2.2693,2.2693,41500000.0
2005-11-02 16:32:00,2.26933,2.26944,2.2692,2.26932,32800000.0
2005-11-02 16:33:00,2.26927,2.26927,2.26909,2.2692,23700000.0
2005-11-02 16:34:00,2.26903,2.26933,2.26902,2.26911,51100000.0
2005-11-02 16:35:00,2.26909,2.26925,2.2689,2.2689,46300000.0
2005-11-02 16:36:00,2.2688,2.2689,2.26863,2.2689,34000000.0
2005-11-02 16:37:00,2.26871,2.26871,2.26844,2.26853,43500000.0
2005-11-02 16:38:00,2.26838,2.26873,2.26834,2.26838,23200000.0
2005-11-02 16:39:00,2.26838,2.26847,2.26835,2.26836,38300000.0
2005-11-02 16:40:00,2.2684,2.26846,2.2681,2.26846,36000000.0
2005-11-02 16:41:00,2.26833,2.26859,2.26833,2.26857,51400000.0
2005-11-02 16:42:00,2.26866,2.26873,2.26843,2.2685,26800000.0
2005-11-02 16:43:00,2.26863,2.26889,2.26852,2.26882,42800000.0
2005-11-02 16:44:00,2.2685,2.2686,2.26834,2.26834,26800000.0
2005-11-02 16:45:00,2.26834,2.26854,2.26834,2.26838,32900000.0
2005-11-02 16:46:00,2.26812,2.26815,2.26778,2.26781,43300000.0
2005-11-02 16:47:00,2.26779,2.26873,2.26779,2.2686,42600000.0
2005-11-02 16:48:00,2.26844,2.26861,2.26832,2.26859,16300000.0
2005-11-02 16:49:00,2.26866,2.26874,2.26848,2.26851,52600000.0
2005-11-02 16:50:00,2.26848,2.26848,2.26821,2.26821,42600000.0
2005-11-02 16:51:00,2.26815,2.26888,2.26815,2.26872,37700000.0
2005-11-02 16:52:00,2.26876,2.26876,2.26831,2.26856,34100000.0
2005-11-02 16:53:00,2.26846,2.26877,2.2684,2.26853,27300000.0
2005-11-02 16:54:00,2.26844,2.26863,2.26832,2.26839,39800000.0
2005-11-02 16:55:00,2.26834,2.26865,2.26831,2.26831,32700000.0
2005-11-02 16:56:00,2.26802,2.26821,2.26769,2.26821,24300000.0
2005-11-02 16:57:00,2.26838,2.26844,2.26829,2.26829,12600000.0
2005-11-02 16:58:00,2.26817,2.2685,2.26808,2.26808,41800000.0
2005-11-02 16:59:00,2.26797,2.26839,2.26797,2.26838,26900000.0
2005-11-02 17:00:00,2.26855,2.26889,2.2685,2.26882,27600000.0
2005-11-02 17:01:00,2.26915,2.26915,2.26857,2.26885,52300000.0
2005-11-02 17:02:00,2.26877,2.26903,2.26872,2.26872,39400000.0
2005-11-02 17:03:00,2.26875,2.26919,2.26875,2.26919,46400000.0
2005-11-02 17:04:00,2.26909,2.26924,2.26893,2.2691,37300000.0
2005-11-02 17:05:00,2.2691,2.26947,2.26909,2.26947,54600000.0
2005-11-02 17:06:00,2.2694,2.26954,2.26926,2.26946,47100000.0
2005-11-02 17:07:00,2.26958,2.26993,2.26945,2.26972,51200000.0
2005-11-02 17:08:00,2.2694,2.26945,2.269,2.269,37200000.0
2005-11-02 17:09:00,2.26887,2.26934,2.26887,2.26934,35000000.0
2005-11-02 17:10:00,2.26913,2.26922,2.26891,2.26896,26900000.0
2005-11-02 17:11:00,2.26878,2.26878,2.26839,2.26852,27800000.0
2005-11-02 17:12:00,2.26856,2.2687,2.26844,2.26866,27600000.0
2005-11-02 17:13:00,2.26855,2.26858,2.26829,2.2684,25200000.0
2005-11-02 17:14:00,2.26829,2.26831,2.26812,2.26817,45900000.0
2005-11-02 17:15:00,2.26802,2.26814,2.2678,2.26808,25500000.0
2005-11-02 17:16:00,2.26798,2.26798,2.26742,2.26742,33600000.0
2005-11-02 17:17:00,2.26758,2.2677,2.26745,2.2675,27200000.0
2005-11-02 17:18:00,2.26753,2.26772,2.26749,2.26749,13200000.0
2005-11-02 17:19:00,2.26751,2.26762,2.26747,2.26747,26500000.0
2005-11-02 17:20:00,2.26758,2.26777,2.26755,2.26771,43900000.0
2005-11-02 17:21:00,2.26756,2.26759,2.26707,2.26719,50200000.0
2005-11-02 17:22:00,2.26732,2.2676,2.26732,2.26737,35800000.0
2005-11-02 17:23:00,2.26746,2.26746,2.26732,2.26732,25600000.0
2005-11-02 17:24:00,2.26708,2.26713,2.26673,2.26679,48100000.0
2005-11-02 17:25:00,2.26668,2.26745,2.26668,2.26706,26400000.0
2005-11-02 17:26:00,2.2669,2.26753,2.2669,2.26753,36100000.0
2005-11-02 17:27:00,2.26763,2.26788,2.26763,2.26788,28400000.0
2005-11-02 17:28:00,2.26783,2.26791,2.26756,2.26791,38800000.0
2005-11-02 17:29:00,2.26774,2.26774,2.26706,2.26736,37000000.0
2005-11-02 17:30:00,2.26726,2.26754,2.26706,2.26718,40900000.0
2005-11-02 17:31:00,2.26732,2.2674,2.26692,2.26698,45500000.0
2005-11-02 17:32:00,2.26668,2.26668,2.26603,2.26603,19400000.0
2005-11-02 17:33:00,2.26573,2.26591,2.26548,2.26564,43800000.0
2005-11-02 17:34:00,2.26534,2.2656,2.26532,2.26535,33800000.0
2005-11-02 17:35:00,2.26554,2.26577,2.26527,2.26568,67200000.0
2005-11-02 17:36:00,2.26594,2.26653,2.26583,2.26653,63100000.0
2005-11-02 17:37:00,2.26641,2.26682,2.26637,2.26651,52200000.0
2005-11-02 17:38:00,2.26631,2.26662,2.26631,2.26662,67600000.0
2005-11-02 17:39:00,2.26643,2.26647,2.26623,2.26623,28700000.0
2005-11-02 17:40:00,2.26647,2.26665,2.26628,2.26628,13700000.0
2005-11-02 17:41:00,2.26616,2.26634,2.26604,2.26628,33200000.0
2005-11-02 17:42:00,2.2662,2.26622,2.26599,2.266,39400000.0
2005-11-02 17:43:00,2.26611,2.26617,2.26597,2.26613,39700000.0
2005-11-02 17:44:00,2.26615,2.26647,2.26615,2.26618,54100000.0
2005-11-02 17:45:00,2.26605,2.26677,2.26605,2.26672,36900000.0
2005-11-02 17:46:00,2.26664,2.26675,2.26627,2.26627,23100000.0
2005-11-02 17:47:00,2.26611,2.2666,2.26611,2.2666,27800000.0
2005-11-02 17:48:00,2.26639,2.26645,2.26596,2.26596,38800000.0
2005-11-02 17:49:00,2.26582,2.26621,2.26567,2.26602,29400000.0
2005-11-02 17:50:00,2.26611,2.26646,2.266,2.266,43700000.0
2005-11-02 17:51:00,2.26612,2.26661,2.26612,2.26658,33000000.0
2005-11-02 17:52:00,2.26669,2.26669,2.26638,2.26651,33900000.0
2005-11-02 17:53:00,2.26681,2.26696,2.2667,2.26696,33400000.0
2005-11-02 17:54:00,2.26688,2.26743,2.26688,2.26743,17800000.0
2005-11-02 17:55:00,2.2675,2.26807,2.26738,2.26807,31900000.0
2005-11-02 17:56:00,2.26828,2.26828,2.268,2.26822,40700000.0
2005-11-02 17:57:00,2.26822,2.26849,2.26796,2.26804,50100000.0
2005-11-02 17:58:00,2.26829,2.26852,2.26829,2.26833,34900000.0
2005-11-02 17:59:00,2.26818,2.26858,2.26818,2.26855,36700000.0
2005-11-02 18:00:00,2.26867,2.26883,2.26819,2.26819,35300000.0
2005-11-02 18:01:00,2.26802,2.2687,2.26802,2.2682,341600000.0
2005-11-02 18:02:00,2.26821,2.26849,2.26802,2.26802,308900000.0
2005-11-02 18:03:00,2.26796,2.26827,2.26779,2.26783,474800000.0
2005-11-02 18:04:00,2.26781,2.26808,2.26766,2.26792,318999999.0
2005-11-02 18:05:00,2.26803,2.26813,2.26768,2.26783,194000000.0
2005-11-02 18:06:00,2.26782,2.26848,2.26767,2.26805,445600000.0
2005-11-02 18:07:00,2.26808,2.2688,2.26803,2.2688,411700000.0
2005-11-02 18:08:00,2.26874,2.26911,2.26848,2.26878,432400000.0
2005-11-02 18:09:00,2.2688,2.26895,2.26851,2.26895,337900000.0
2005-11-02 18:10:00,2.269,2.269,2.26825,2.26825,276600000.0
2005-11-02 18:11:00,2.26809,2.26823,2.26797,2.26808,231900000.0
2005-11-02 18:12:00,2.26804,2.26845,2.268,2.26843,179600000.0
2005-11-02 18:13:00,2.26839,2.26882,2.26835,2.26859,136700000.0
2005-11-02 18:14:00,2.26883,2.26914,2.26876,2.26879,347700000.0
2005-11-02 18:15:00,2.26877,2.26886,2.26841,2.26841,333400000.0
2005-11-02 18:16:00,2.26854,2.26864,2.26823,2.26845,393099999.0
2005-11-02 18:17:00,2.26845,2.26862,2.2682,2.26822,175900000.0
2005-11-02 18:18:00,2.26849,2.2689,2.26839,2.2689,186600000.0
2005-11-02 18:19:00,2.26886,2.269,2.26861,2.26882,305100002.0
2005-11-02 18:20:00,2.26878,2.26897,2.26849,2.26887,171800000.0
2005-11-02 18:21:00,2.26898,2.26925,2.26894,2.2692,172900000.0
2005-11-02 18:22:00,2.26913,2.26935,2.26903,2.26935,242000000.0
2005-11-02 18:23:00,2.26929,2.26953,2.26898,2.26953,336700001.0
2005-11-02 18:24:00,2.26935,2.26935,2.26871,2.2691,326299999.0
2005-11-02 18:25:00,2.26905,2.26933,2.26889,2.26906,356700000.0
2005-11-02 18:26:00,2.26907,2.26959,2.269,2.26945,328300000.0
2005-11-02 18:27:00,2.26934,2.26942,2.26875,2.26898,271800000.0
2005-11-02 18:28:00,2.26896,2.26907,2.2688,2.26907,237900000.0
2005-11-02 18:29:00,2.2691,2.26944,2.26903,2.2693,206500000.0
2005-11-02 18:30:00,2.26929,2.26942,2.26905,2.26922,246900000.0
2005-11-02 18:31:00,2.26932,2.26957,2.2687,2.26926,202900000.0
2005-11-02 18:32:00,2.26927,2.26927,2.26906,2.26917,195200000.0
2005-11-02 18:33:00,2.26926,2.26939,2.26887,2.26887,309099999.0
2005-11-02 18:34:00,2.26879,2.26879,2.26843,2.2687,405900001.0
2005-11-02 18:35:00,2.26884,2.26915,2.26872,2.26881,175400000.0
2005-11-02 18:36:00,2.26873,2.26898,2.26851,2.26887,88200000.0
2005-11-02 18:37:00,2.2689,2.26903,2.26871,2.26875,98700000.0
2005-11-02 18:38:00,2.26875,2.26876,2.26852,2.26873,86100000.0
2005-11-02 18:39:00,2.26873,2.269,2.26857,2.26857,175700000.0
2005-11-02 18:40:00,2.2688,2.26895,2.26858,2.26871,197400000.0
2005-11-02 18:41:00,2.26876,2.26887,2.26859,2.26859,146300000.0
2005-11-02 18:42:00,2.26886,2.26892,2.26861,2.2688,118900000.0
2005-11-02 18:43:00,2.26871,2.26871,2.26844,2.26865,70300000.0
2005-11-02 18:44:00,2.26861,2.26887,2.26841,2.26841,107400000.0
2005-11-02 18:45:00,2.26848,2.26878,2.26848,2.26878,72600000.0
2005-11-02 18:46:00,2.26891,2.269,2.26881,2.26884,38700000.0
2005-11-02 18:47:00,2.26889,2.26898,2.26866,2.26866,33600000.0
2005-11-02 18:48:00,2.2687,2.26875,2.26855,2.26872,88200000.0
2005-11-02 18:49:00,2.26867,2.26867,2.26843,2.26852,32700000.0
2005-11-02 18:50:00,2.26839,2.26856,2.26828,2.26856,29200000.0
2005-11-02 18:51:00,2.2685,2.26865,2.2679,2.26863,157000000.0
2005-11-02 18:52:00,2.26869,2.26875,2.26851,2.26851,178300000.0
2005-11-02 18:53:00,2.26857,2.26887,2.26854,2.26874,146900000.0
2005-11-02 18:54:00,2.26872,2.26885,2.26858,2.26876,129800000.0
2005-11-02 18:55:00,2.26874,2.26891,2.2685,2.26866,150200000.0
2005-11-02 18:56:00,2.26871,2.26901,2.26871,2.26892,39300000.0
2005-11-02 18:57:00,2.26901,2.26933,2.26901,2.26916,67400000.0
2005-11-02 18:58:00,2.26921,2.26927,2.2688,2.2688,219200000.0
2005-11-02 18:59:00,2.26879,2.26906,2.26873,2.26906,199800001.0
2005-11-02 19:00:00,2.26913,2.26913,2.26879,2.26887,74900000.0
2005-11-02 19:01:00,2.26869,2.26888,2.26869,2.26888,39200000.0
2005-11-02 19:02:00,2.26902,2.26939,2.26894,2.26932,154600000.0
2005-11-02 19:03:00,2.26947,2.26971,2.26935,2.26935,73200000.0
2005-11-02 19:04:00,2.26923,2.26923,2.26897,2.26909,39800000.0
2005-11-02 19:05:00,2.26915,2.26935,2.26915,2.26935,35200000.0
2005-11-02 19:06:00,2.26931,2.26952,2.26919,2.26921,243800000.0
2005-11-02 19:07:00,2.26905,2.26916,2.26893,2.26902,140200000.0
2005-11-02 19:08:00,2.26923,2.26923,2.26881,2.26917,247299999.0
2005-11-02 19:09:00,2.26923,2.26938,2.26903,2.26913,134800000.0
2005-11-02 19:10:00,2.26914,2.26946,2.26913,2.26935,126300000.0
2005-11-02 19:11:00,2.26935,2.26937,2.26899,2.26925,57200000.0
2005-11-02 19:12:00,2.26932,2.26932,2.26913,2.26921,52599999.0
2005-11-02 19:13:00,2.26923,2.26948,2.26923,2.26926,128400000.0
2005-11-02 19:14:00,2.26926,2.26926,2.26888,2.26888,86700000.0
2005-11-02 19:15:00,2.26876,2.26885,2.26852,2.26859,112200000.0
2005-11-02 19:16:00,2.26867,2.26874,2.26857,2.26867,27600000.0
2005-11-02 19:17:00,2.26873,2.26874,2.26794,2.26798,83800000.0
2005-11-02 19:18:00,2.26865,2.26893,2.26865,2.26878,119100000.0
2005-11-02 19:19:00,2.2688,2.269,2.2688,2.26885,94400000.0
2005-11-02 19:20:00,2.26816,2.26897,2.26783,2.26897,127200000.0
2005-11-02 19:21:00,2.26895,2.26908,2.26884,2.2689,114800000.0
2005-11-02 19:22:00,2.26793,2.26874,2.26786,2.26819,40500000.0
2005-11-02 19:23:00,2.26859,2.2687,2.26768,2.26829,190000000.0
2005-11-02 19:24:00,2.26844,2.26884,2.26764,2.26884,75400000.0
2005-11-02 19:25:00,2.26886,2.26886,2.26849,2.26849,65300000.0
2005-11-02 19:26:00,2.26836,2.26841,2.26764,2.26841,161800000.0
2005-11-02 19:27:00,2.26848,2.26867,2.26836,2.26853,113400000.0
2005-11-02 19:28:00,2.2685,2.26881,2.26832,2.2686,85399999.0
2005-11-02 19:29:00,2.26863,2.26874,2.26849,2.26865,103000000.0
2005-11-02 19:30:00,2.26854,2.26854,2.26787,2.26804,208500000.0
2005-11-02 19:31:00,2.2678,2.26797,2.26735,2.26739,81700000.0
2005-11-02 19:32:00,2.26733,2.26823,2.26695,2.26823,144300000.0
2005-11-02 19:33:00,2.2683,2.26855,2.2681,2.2681,79200001.0
2005-11-02 19:34:00,2.26825,2.26862,2.26816,2.26845,100600000.0
2005-11-02 19:35:00,2.26856,2.26882,2.26843,2.2685,117300000.0
2005-11-02 19:36:00,2.26859,2.26899,2.26859,2.26877,142700000.0
2005-11-02 19:37:00,2.26875,2.26883,2.2684,2.26877,31100000.0
2005-11-02 19:38:00,2.2685,2.26887,2.26814,2.26887,25200000.0
2005-11-02 19:39:00,2.26888,2.26914,2.26888,2.26904,66599999.0
2005-11-02 19:40:00,2.26911,2.26922,2.26907,2.26907,95600000.0
2005-11-02 19:41:00,2.26903,2.26916,2.26892,2.26904,86700000.0
2005-11-02 19:42:00,2.2681,2.26886,2.26784,2.26886,78400000.0
2005-11-02 19:43:00,2.26891,2.26891,2.26835,2.26842,33800000.0
2005-11-02 19:44:00,2.269,2.269,2.26878,2.26888,83699999.0
2005-11-02 19:45:00,2.26887,2.2689,2.26876,2.26876,29700000.0
2005-11-02 19:46:00,2.26888,2.26889,2.26869,2.26889,113700000.0
2005-11-02 19:47:00,2.26912,2.26915,2.26893,2.26902,39900000.0
2005-11-02 19:48:00,2.26898,2.26944,2.26898,2.26906,67400000.0
2005-11-02 19:49:00,2.26831,2.26903,2.2681,2.26896,103400000.0
2005-11-02 19:50:00,2.26893,2.26907,2.26836,2.26899,69300000.0
2005-11-02 19:51:00,2.26905,2.26931,2.26894,2.26909,76900000.0
2005-11-02 19:52:00,2.26909,2.2693,2.26906,2.2693,79300000.0
2005-11-02 19:53:00,2.26935,2.26939,2.26903,2.26903,24100000.0
2005-11-02 19:54:00,2.26919,2.26935,2.26914,2.26935,61600000.0
2005-11-02 19:55:00,2.26932,2.26972,2.26909,2.26972,32100000.0
2005-11-02 19:56:00,2.26994,2.27004,2.26968,2.26977,113399999.0
2005-11-02 19:57:00,2.26979,2.27002,2.26963,2.26971,140800000.0
2005-11-02 19:58:00,2.26974,2.27059,2.26974,2.26998,130100000.0
2005-11-02 19:59:00,2.27003,2.27015,2.2698,2.2698,124900000.0
2005-11-02 20:00:00,2.26979,2.26997,2.26969,2.2699,90800000.0
2005-11-02 20:01:00,2.26987,2.26998,2.26967,2.26983,72100000.0
2005-11-02 20:02:00,2.26981,2.26997,2.26975,2.26977,32400000.0
2005-11-02 20:03:00,2.26984,2.26996,2.26984,2.26988,13500000.0
2005-11-02 20:04:00,2.26978,2.26986,2.26972,2.26985,42500000.0
2005-11-02 20:05:00,2.26987,2.26987,2.26924,2.26964,34100000.0
2005-11-02 20:06:00,2.26941,2.26988,2.26936,2.26973,37200000.0
2005-11-02 20:07:00,2.26963,2.26966,2.26898,2.26898,60800000.0
2005-11-02 20:08:00,2.26998,2.27009,2.26983,2.26985,97100001.0
2005-11-02 20:09:00,2.26982,2.26982,2.26965,2.26965,24400000.0
2005-11-02 20:10:00,2.2698,2.2698,2.26961,2.26965,44600001.0
2005-11-02 20:11:00,2.26943,2.26943,2.26879,2.26879,62300000.0
2005-11-02 20:12:00,2.26945,2.26969,2.26945,2.26962,160700000.0
2005-11-02 20:13:00,2.2689,2.26953,2.26871,2.2694,157400001.0
2005-11-02 20:14:00,2.26944,2.26963,2.26894,2.26901,82799999.0
2005-11-02 20:15:00,2.26978,2.26999,2.26971,2.26976,223300000.0
2005-11-02 20:16:00,2.26954,2.26966,2.26899,2.26966,152700000.0
2005-11-02 20:17:00,2.26981,2.26991,2.26971,2.26991,50500000.0
2005-11-02 20:18:00,2.26995,2.26995,2.2693,2.26954,61500000.0
2005-11-02 20:19:00,2.26976,2.26997,2.26971,2.26978,150700000.0
2005-11-02 20:20:00,2.26968,2.27003,2.26898,2.26925,194600000.0
2005-11-02 20:21:00,2.26993,2.27007,2.26988,2.27005,95700000.0
2005-11-02 20:22:00,2.26955,2.27001,2.26909,2.26919,92400000.0
2005-11-02 20:23:00,2.27001,2.27033,2.27,2.27019,172200000.0
2005-11-02 20:24:00,2.27002,2.27031,2.26971,2.27031,32100000.0
2005-11-02 20:25:00,2.27031,2.27035,2.27002,2.27002,146400000.0
2005-11-02 20:26:00,2.27005,2.27046,2.26977,2.27046,144600000.0
2005-11-02 20:27:00,2.27039,2.27039,2.26954,2.27026,105100000.0
2005-11-02 20:28:00,2.2702,2.27027,2.27005,2.27012,240800000.0
2005-11-02 20:29:00,2.27016,2.27016,2.2698,2.27003,173400000.0
2005-11-02 20:30:00,2.26994,2.27007,2.26902,2.26975,323700000.0
2005-11-02 20:31:00,2.26965,2.26995,2.26886,2.26916,179400000.0
2005-11-02 20:32:00,2.27021,2.27045,2.27011,2.27045,392400000.0
2005-11-02 20:33:00,2.27031,2.2705,2.26956,2.27032,88300000.0
2005-11-02 20:34:00,2.27045,2.27085,2.27045,2.27085,82099999.0
2005-11-02 20:35:00,2.27096,2.27096,2.27035,2.27075,38700000.0
2005-11-02 20:36:00,2.27078,2.27094,2.27069,2.27094,47000000.0
2005-11-02 20:37:00,2.27086,2.27086,2.27025,2.27033,122500000.0
2005-11-02 20:38:00,2.27025,2.27035,2.27007,2.2701,134100000.0
2005-11-02 20:39:00,2.27015,2.27061,2.27015,2.27042,115200000.0
2005-11-02 20:40:00,2.2706,2.27082,2.27053,2.27053,161600000.0
2005-11-02 20:41:00,2.27046,2.27049,2.27029,2.27041,117700000.0
2005-11-02 20:42:00,2.27054,2.27089,2.27054,2.27061,67600000.0
2005-11-02 20:43:00,2.27067,2.27081,2.27049,2.27067,105200000.0
2005-11-02 20:44:00,2.2706,2.27071,2.27036,2.27049,170500000.0
2005-11-02 20:45:00,2.27047,2.2706,2.26968,2.27038,54700000.0
2005-11-02 20:46:00,2.27041,2.27055,2.27031,2.27037,25900000.0
2005-11-02 20:47:00,2.27028,2.27048,2.27002,2.27033,132600000.0
2005-11-02 20:48:00,2.27046,2.27082,2.27046,2.27052,216600001.0
2005-11-02 20:49:00,2.27055,2.27075,2.27043,2.2706,131400000.0
2005-11-02 20:50:00,2.27056,2.27083,2.27034,2.27071,147100000.0
2005-11-02 20:51:00,2.27083,2.27153,2.27042,2.27042,95600000.0
2005-11-02 20:52:00,2.27065,2.27065,2.27026,2.27026,131300000.0
2005-11-02 20:53:00,2.27026,2.27065,2.27026,2.27048,188400000.0
2005-11-02 20:54:00,2.27058,2.27083,2.27051,2.27065,138700000.0
2005-11-02 20:55:00,2.27035,2.2705,2.26992,2.2705,27000000.0
2005-11-02 20:56:00,2.2706,2.27079,2.27038,2.27049,249100000.0
2005-11-02 20:57:00,2.27062,2.27116,2.27053,2.27101,362699998.0
2005-11-02 20:58:00,2.27109,2.27109,2.2706,2.27081,192400000.0
2005-11-02 20:59:00,2.27099,2.27141,2.27081,2.27117,272000000.0
2005-11-02 21:00:00,2.27122,2.27136,2.27103,2.27109,198000000.0
2005-11-02 21:01:00,2.27105,2.27109,2.27023,2.27099,310100000.0
2005-11-02 21:02:00,2.27097,2.27097,2.27,2.27076,104000001.0
2005-11-02 21:03:00,2.27094,2.27126,2.27094,2.27112,84500000.0
2005-11-02 21:04:00,2.27114,2.27138,2.27108,2.2711,86500000.0
2005-11-02 21:05:00,2.27099,2.27099,2.27068,2.27068,52300000.0
2005-11-02 21:06:00,2.27062,2.27062,2.26977,2.27051,73200000.0
2005-11-02 21:07:00,2.27038,2.27049,2.26983,2.27049,24700000.0
2005-11-02 21:08:00,2.27026,2.27039,2.26985,2.27007,22100000.0
2005-11-02 21:09:00,2.26997,2.27043,2.26979,2.2704,47000000.0
2005-11-02 21:10:00,2.27051,2.27053,2.26972,2.26997,76900000.0
2005-11-02 21:11:00,2.27057,2.27078,2.27057,2.27072,125400000.0
2005-11-02 21:12:00,2.27049,2.27049,2.2696,2.27041,26900000.0
2005-11-02 21:13:00,2.27022,2.27067,2.26973,2.26973,118800000.0
2005-11-02 21:14:00,2.27078,2.2709,2.26981,2.27012,187900000.0
2005-11-02 21:15:00,2.27084,2.27104,2.2706,2.2707,154599999.0
2005-11-02 21:16:00,2.27073,2.2708,2.27007,2.27039,114800000.0
2005-11-02 21:17:00,2.27079,2.27079,2.26977,2.27,163200000.0
2005-11-02 21:18:00,2.27068,2.2708,2.27002,2.27069,131400001.0
2005-11-02 21:19:00,2.27079,2.2709,2.27071,2.27074,86100000.0
2005-11-02 21:20:00,2.27071,2.27078,2.27052,2.27055,190300000.0
2005-11-02 21:21:00,2.2705,2.2708,2.27003,2.27066,229900000.0
2005-11-02 21:22:00,2.27084,2.27092,2.27055,2.27065,134200000.0
2005-11-02 21:23:00,2.27067,2.27067,2.27034,2.27052,99600001.0
2005-11-02 21:24:00,2.27048,2.27054,2.26992,2.27039,51300000.0
2005-11-02 21:25:00,2.27045,2.27068,2.27039,2.27049,59800000.0
2005-11-02 21:26:00,2.27053,2.27075,2.27053,2.27075,31000000.0
2005-11-02 21:27:00,2.27069,2.27069,2.26947,2.27051,63700000.0
2005-11-02 21:28:00,2.27062,2.27063,2.27032,2.27047,96300000.0
2005-11-02 21:29:00,2.27055,2.27072,2.27047,2.27061,55200000.0
2005-11-02 21:30:00,2.27063,2.27063,2.27036,2.27044,36500000.0
2005-11-02 21:31:00,2.27047,2.27055,2.26963,2.27028,29300000.0
2005-11-02 21:32:00,2.27046,2.27046,2.26968,2.2698,168699999.0
2005-11-02 21:33:00,2.26976,2.2703,2.26967,2.2703,77600000.0
2005-11-02 21:34:00,2.27052,2.27059,2.27022,2.27022,118800000.0
2005-11-02 21:35:00,2.27026,2.27033,2.27019,2.27024,30300000.0
2005-11-02 21:36:00,2.27008,2.27016,2.26972,2.27016,26200000.0
2005-11-02 21:37:00,2.26975,2.27028,2.26949,2.27028,91700000.0
2005-11-02 21:38:00,2.27023,2.27034,2.26959,2.27034,68900000.0
2005-11-02 21:39:00,2.26998,2.26998,2.26907,2.26922,12100000.0
2005-11-02 21:40:00,2.26933,2.26979,2.26922,2.26945,55199999.0
2005-11-02 21:41:00,2.27006,2.2701,2.26923,2.26935,41000000.0
2005-11-02 21:42:00,2.27023,2.27024,2.27004,2.27021,80600000.0
2005-11-02 21:43:00,2.27018,2.27058,2.27007,2.27023,70300000.0
2005-11-02 21:44:00,2.27025,2.27034,2.269,2.269,90500000.0
2005-11-02 21:45:00,2.2702,2.27026,2.26931,2.26991,117400000.0
2005-11-02 21:46:00,2.27001,2.27019,2.27001,2.27013,90100000.0
2005-11-02 21:47:00,2.27008,2.27031,2.26995,2.27005,121500000.0
2005-11-02 21:48:00,2.26999,2.27032,2.26964,2.27032,49300000.0
2005-11-02 21:49:00,2.27055,2.27066,2.27045,2.27066,81100000.0
2005-11-02 21:50:00,2.27063,2.27063,2.26977,2.26992,29400000.0
2005-11-02 21:51:00,2.27048,2.27063,2.27029,2.27046,34500000.0
2005-11-02 21:52:00,2.27036,2.27049,2.26948,2.27035,129400000.0
2005-11-02 21:53:00,2.27058,2.27075,2.26979,2.27038,57500000.0
2005-11-02 21:54:00,2.27054,2.27057,2.26975,2.27024,24300000.0
2005-11-02 21:55:00,2.27032,2.27072,2.26987,2.27072,64900000.0
2005-11-02 21:56:00,2.27007,2.27068,2.26968,2.27068,49900000.0
2005-11-02 21:57:00,2.27057,2.27085,2.27026,2.27079,27700000.0
2005-11-02 21:58:00,2.27042,2.2706,2.26986,2.2706,35300000.0
2005-11-02 21:59:00,2.27083,2.27107,2.27076,2.27107,165600000.0
2005-11-02 22:00:00,2.27108,2.27109,2.27091,2.27095,70900000.0
2005-11-02 22:01:00,2.27095,2.27095,2.27059,2.27065,27800000.0
2005-11-02 22:02:00,2.27066,2.27087,2.27066,2.27067,95400000.0
2005-11-02 22:03:00,2.27048,2.27078,2.27,2.27078,26300000.0
2005-11-02 22:04:00,2.27047,2.27087,2.27002,2.27087,86500000.0
2005-11-02 22:05:00,2.27091,2.27091,2.27017,2.27085,90899999.0
2005-11-02 22:06:00,2.27067,2.27073,2.27009,2.27009,19300000.0
2005-11-02 22:07:00,2.26992,2.27075,2.26992,2.27072,22400000.0
2005-11-02 22:08:00,2.26975,2.27062,2.26974,2.27061,31500000.0
2005-11-02 22:09:00,2.27041,2.27065,2.27015,2.27065,35600000.0
2005-11-02 22:10:00,2.27088,2.2709,2.2708,2.27085,39700000.0
2005-11-02 22:11:00,2.27048,2.27076,2.26996,2.27076,17500000.0
2005-11-02 22:12:00,2.27102,2.27108,2.27078,2.27078,75100000.0
2005-11-02 22:13:00,2.27076,2.2708,2.27072,2.2708,43500000.0
2005-11-02 22:14:00,2.27063,2.27063,2.27013,2.27013,43700000.0
2005-11-02 22:15:00,2.2706,2.27087,2.26996,2.27087,105900000.0
2005-11-02 22:16:00,2.27048,2.27089,2.26995,2.27005,159800000.0
2005-11-02 22:17:00,2.27084,2.27099,2.2708,2.27099,32900000.0
2005-11-02 22:18:00,2.27039,2.27066,2.27008,2.27029,21300000.0
2005-11-02 22:19:00,2.27042,2.27054,2.27037,2.27047,39700000.0
2005-11-02 22:20:00,2.27045,2.27057,2.27045,2.27056,33100000.0
2005-11-02 22:21:00,2.27044,2.27044,2.26969,2.26986,35800000.0
2005-11-02 22:22:00,2.2705,2.2705,2.26949,2.26971,116800000.0
2005-11-02 22:23:00,2.27032,2.27032,2.26949,2.26963,73300000.0
2005-11-02 22:24:00,2.27047,2.27055,2.27047,2.27053,29000000.0
2005-11-02 22:25:00,2.27076,2.27087,2.27047,2.2707,51900000.0
2005-11-02 22:26:00,2.26974,2.27108,2.26974,2.27108,59500000.0
2005-11-02 22:27:00,2.2709,2.27096,2.27077,2.2708,16700000.0
2005-11-02 22:28:00,2.2705,2.27074,2.26992,2.27074,29900000.0
2005-11-02 22:29:00,2.27011,2.27085,2.26965,2.27085,188200000.0
2005-11-02 22:30:00,2.26984,2.27082,2.26976,2.27048,115000000.0
2005-11-02 22:31:00,2.27043,2.27093,2.27032,2.27093,23800000.0
2005-11-02 22:32:00,2.27098,2.27117,2.27084,2.27117,29200000.0
2005-11-02 22:33:00,2.27109,2.27109,2.27002,2.27003,50900000.0
2005-11-02 22:34:00,2.27073,2.27083,2.27012,2.27083,71700000.0
2005-11-02 22:35:00,2.27043,2.27063,2.27004,2.27063,35700000.0
2005-11-02 22:36:00,2.27028,2.27029,2.26983,2.27016,22500000.0
2005-11-02 22:37:00,2.26996,2.27064,2.26983,2.27054,41800000.0
2005-11-02 22:38:00,2.26981,2.2703,2.26967,2.26987,50100000.0
2005-11-02 22:39:00,2.26989,2.27021,2.26979,2.26979,24600000.0
2005-11-02 22:40:00,2.27061,2.27067,2.26993,2.27021,36400000.0
2005-11-02 22:41:00,2.27046,2.27054,2.26991,2.27054,46600000.0
2005-11-02 22:42:00,2.27056,2.27071,2.26997,2.27062,59299999.0
2005-11-02 22:43:00,2.27072,2.27111,2.27065,2.27072,148100001.0
2005-11-02 22:44:00,2.27075,2.2712,2.27075,2.27116,61800000.0
2005-11-02 22:45:00,2.27117,2.27126,2.2711,2.2711,48200000.0
2005-11-02 22:46:00,2.27095,2.27095,2.27033,2.27056,82200000.0
2005-11-02 22:47:00,2.27118,2.27118,2.27106,2.27106,48500000.0
2005-11-02 22:48:00,2.27104,2.2714,2.27099,2.27108,67200000.0
2005-11-02 22:49:00,2.271,2.27102,2.27032,2.27102,55600000.0
2005-11-02 22:50:00,2.27064,2.27096,2.27064,2.27096,29500000.0
2005-11-02 22:51:00,2.27116,2.27143,2.27098,2.27107,79900001.0
2005-11-02 22:52:00,2.27049,2.27086,2.27021,2.27083,48000000.0
2005-11-02 22:53:00,2.27092,2.27105,2.27092,2.27095,41300000.0
2005-11-02 22:54:00,2.27065,2.27068,2.27031,2.27039,28000000.0
2005-11-02 22:55:00,2.27078,2.27078,2.26997,2.27037,58300000.0
2005-11-02 22:56:00,2.27086,2.27086,2.27068,2.27071,19900000.0
2005-11-02 22:57:00,2.27083,2.27093,2.27045,2.27045,48200000.0
2005-11-02 22:58:00,2.27049,2.27049,2.27013,2.27047,26600000.0
2005-11-02 22:59:00,2.2705,2.2705,2.26974,2.26986,31100000.0
2005-11-02 23:00:00,2.27035,2.27042,2.27035,2.27042,5900000.0
2005-11-02 23:01:00,2.2704,2.27054,2.27035,2.27035,34100000.0
2005-11-02 23:02:00,2.27047,2.27067,2.27047,2.27067,21700000.0
2005-11-02 23:03:00,2.2702,2.2706,2.26978,2.27035,39200000.0
2005-11-02 23:04:00,2.27066,2.27076,2.2706,2.2706,16000000.0
2005-11-02 23:05:00,2.27074,2.27089,2.27065,2.27077,23700000.0
2005-11-02 23:06:00,2.26994,2.27047,2.26974,2.27047,17400000.0
2005-11-02 23:07:00,2.2705,2.27077,2.27022,2.27055,37800000.0
2005-11-02 23:08:00,2.271,2.271,2.27065,2.27065,28400000.0
2005-11-02 23:09:00,2.27048,2.27081,2.27019,2.27061,57400000.0
2005-11-02 23:10:00,2.27064,2.2708,2.27003,2.27041,29500000.0
2005-11-02 23:11:00,2.27025,2.27039,2.26989,2.27038,29800000.0
2005-11-02 23:12:00,2.27038,2.27053,2.2701,2.2701,36300000.0
2005-11-02 23:13:00,2.27038,2.27065,2.26995,2.27065,28600000.0
2005-11-02 23:14:00,2.27043,2.27082,2.27015,2.27072,25400000.0
2005-11-02 23:15:00,2.27052,2.27089,2.27039,2.27081,33700000.0
2005-11-02 23:16:00,2.27043,2.27054,2.26994,2.27028,25400000.0
2005-11-02 23:17:00,2.27016,2.27048,2.27016,2.27032,41800000.0
2005-11-02 23:18:00,2.27034,2.27067,2.2701,2.27067,34400000.0
2005-11-02 23:19:00,2.27076,2.27093,2.27059,2.27093,37300000.0
2005-11-02 23:20:00,2.27102,2.27123,2.27099,2.271,34000000.0
2005-11-02 23:21:00,2.27063,2.27098,2.27021,2.27098,26000000.0
2005-11-02 23:22:00,2.27123,2.27128,2.27075,2.271,27000000.0
2005-11-02 23:23:00,2.27092,2.27115,2.27077,2.27085,43500000.0
2005-11-02 23:24:00,2.27063,2.27078,2.27032,2.27078,18600000.0
2005-11-02 23:25:00,2.2704,2.27095,2.2704,2.27095,70400000.0
2005-11-02 23:26:00,2.27083,2.27096,2.27053,2.27053,67600000.0
2005-11-02 23:27:00,2.27081,2.27081,2.27018,2.27035,26000000.0
2005-11-02 23:28:00,2.27029,2.27042,2.2702,2.27024,33400000.0
2005-11-02 23:29:00,2.27059,2.27078,2.27049,2.27058,25600000.0
2005-11-02 23:30:00,2.27048,2.27081,2.27011,2.27019,54100000.0
2005-11-02 23:31:00,2.27079,2.2708,2.2707,2.2707,33000000.0
2005-11-02 23:32:00,2.2706,2.2706,2.27003,2.27041,14000000.0
2005-11-02 23:33:00,2.27047,2.27047,2.26907,2.2703,41000000.0
2005-11-02 23:34:00,2.27004,2.27015,2.26968,2.27011,39600000.0
2005-11-02 23:35:00,2.2704,2.27056,2.27016,2.27056,56100000.0
2005-11-02 23:36:00,2.27074,2.2708,2.27041,2.27047,35100000.0
2005-11-02 23:37:00,2.27078,2.271,2.27078,2.2708,31800000.0
2005-11-02 23:38:00,2.27038,2.27082,2.27021,2.27082,37200000.0
2005-11-02 23:39:00,2.27071,2.27079,2.27043,2.27043,32600000.0
2005-11-02 23:40:00,2.27074,2.27082,2.27031,2.27082,29200000.0
2005-11-02 23:41:00,2.27087,2.27087,2.2702,2.2706,31000000.0
2005-11-02 23:42:00,2.27076,2.27113,2.27052,2.27113,61800000.0
2005-11-02 23:43:00,2.27104,2.27104,2.2704,2.27094,65300000.0
2005-11-02 23:44:00,2.27091,2.27109,2.27059,2.27059,18600000.0
2005-11-02 23:45:00,2.2705,2.27069,2.27037,2.27042,24200000.0
2005-11-02 23:46:00,2.27089,2.27089,2.27032,2.27065,62900000.0
2005-11-02 23:47:00,2.27073,2.27114,2.27064,2.27114,32100000.0
2005-11-02 23:48:00,2.2708,2.27109,2.2708,2.27109,30600000.0
2005-11-02 23:49:00,2.27078,2.27092,2.27051,2.27089,44200000.0
2005-11-02 23:50:00,2.2712,2.27123,2.27085,2.27113,26000000.0
2005-11-02 23:51:00,2.27086,2.27144,2.27072,2.2714,37100000.0
2005-11-02 23:52:00,2.27105,2.27132,2.27067,2.271,43600001.0
2005-11-02 23:53:00,2.27111,2.2712,2.27106,2.27106,25900000.0
2005-11-02 23:54:00,2.27119,2.27124,2.27105,2.27114,31100000.0
2005-11-02 23:55:00,2.27061,2.27106,2.27053,2.27106,13400000.0
2005-11-02 23:56:00,2.27111,2.27111,2.26999,2.26999,30300000.0
2005-11-02 23:57:00,2.27105,2.2712,2.27102,2.27102,29000000.0
2005-11-02 23:58:00,2.27098,2.27098,2.27033,2.27033,39200000.0
2005-11-02 23:59:00,2.2706,2.2706,2.2696,2.26962,20100000.0
2005-11-03 00:00:00,2.26956,2.27034,2.26956,2.26977,42100000.0
2005-11-03 00:01:00,2.26943,2.27028,2.26935,2.27009,49600000.0
2005-11-03 00:02:00,2.26955,2.27037,2.2694,2.26949,24000000.0
2005-11-03 00:03:00,2.26943,2.27037,2.26943,2.27022,33200000.0
2005-11-03 00:04:00,2.26976,2.27017,2.26954,2.27012,40500000.0
2005-11-03 00:05:00,2.26981,2.27036,2.26964,2.27025,28900000.0
2005-11-03 00:06:00,2.27015,2.27022,2.26951,2.26953,60800000.0
2005-11-03 00:07:00,2.27002,2.27002,2.26925,2.26966,38800001.0
2005-11-03 00:08:00,2.26949,2.26999,2.26938,2.26991,22400000.0
2005-11-03 00:09:00,2.26988,2.27005,2.26905,2.26913,34200000.0
2005-11-03 00:10:00,2.26905,2.26966,2.26873,2.26938,37200000.0
2005-11-03 00:11:00,2.26989,2.27001,2.26911,2.26965,45100001.0
2005-11-03 00:12:00,2.27,2.27,2.269,2.26911,25600000.0
2005-11-03 00:13:00,2.2691,2.26966,2.26873,2.26931,38100000.0
2005-11-03 00:14:00,2.26974,2.26974,2.26896,2.2693,54100000.0
2005-11-03 00:15:00,2.26974,2.26974,2.2689,2.26906,25000000.0
2005-11-03 00:16:00,2.269,2.26955,2.2688,2.26895,37500000.0
2005-11-03 00:17:00,2.26903,2.26947,2.26887,2.26913,32900000.0
2005-11-03 00:18:00,2.26917,2.26946,2.26892,2.26946,32200000.0
2005-11-03 00:19:00,2.26946,2.26975,2.26912,2.26941,47300000.0
2005-11-03 00:20:00,2.26987,2.26993,2.26906,2.26963,37900000.0
2005-11-03 00:21:00,2.26966,2.26985,2.26895,2.26895,28200000.0
2005-11-03 00:22:00,2.26922,2.26953,2.26902,2.2693,44900000.0
2005-11-03 00:23:00,2.2687,2.26947,2.26863,2.26897,49000000.0
2005-11-03 00:24:00,2.26951,2.26951,2.26876,2.26914,34000000.0
2005-11-03 00:25:00,2.26943,2.26955,2.269,2.26913,39400000.0
2005-11-03 00:26:00,2.26935,2.26982,2.26925,2.26945,35200000.0
2005-11-03 00:27:00,2.26937,2.26962,2.26909,2.26941,42200000.0
2005-11-03 00:28:00,2.26923,2.2695,2.26903,2.26918,39000000.0
2005-11-03 00:29:00,2.26928,2.26953,2.26911,2.2693,22400000.0
2005-11-03 00:30:00,2.2695,2.26994,2.26916,2.26923,22300000.0
2005-11-03 00:31:00,2.26926,2.26955,2.26912,2.26955,22400000.0
2005-11-03 00:32:00,2.26938,2.2699,2.26921,2.26922,40800000.0
2005-11-03 00:33:00,2.26895,2.26929,2.26895,2.26929,23600000.0
2005-11-03 00:34:00,2.26945,2.26965,2.26908,2.26908,34800000.0
2005-11-03 00:35:00,2.269,2.26956,2.269,2.26909,45900001.0
2005-11-03 00:36:00,2.26925,2.2694,2.26925,2.26931,23000000.0
2005-11-03 00:37:00,2.26931,2.26938,2.26924,2.26928,39900000.0
2005-11-03 00:38:00,2.26942,2.26945,2.26914,2.2693,41900000.0
2005-11-03 00:39:00,2.26932,2.26987,2.26932,2.26971,26000000.0
2005-11-03 00:40:00,2.26951,2.26963,2.26935,2.26937,40800000.0
2005-11-03 00:41:00,2.26953,2.27006,2.2694,2.26962,29400000.0
2005-11-03 00:42:00,2.26959,2.26989,2.26959,2.26971,30000000.0
2005-11-03 00:43:00,2.26999,2.27,2.26965,2.27,63800000.0
2005-11-03 00:44:00,2.26973,2.26991,2.26962,2.26972,45100000.0
2005-11-03 00:45:00,2.26967,2.26997,2.26967,2.26988,34300000.0
2005-11-03 00:46:00,2.2696,2.26992,2.26956,2.26963,26000000.0
2005-11-03 00:47:00,2.26956,2.2701,2.26956,2.26984,32300000.0
2005-11-03 00:48:00,2.26981,2.27012,2.26981,2.27009,30800000.0
2005-11-03 00:49:00,2.27,2.2702,2.2699,2.26994,20400000.0
2005-11-03 00:50:00,2.2698,2.26996,2.26959,2.26996,27700000.0
2005-11-03 00:51:00,2.2701,2.27033,2.2701,2.27027,38400000.0
2005-11-03 00:52:00,2.27022,2.27029,2.26982,2.27004,39400000.0
2005-11-03 00:53:00,2.26988,2.27023,2.26988,2.27013,38000000.0
2005-11-03 00:54:00,2.27019,2.27046,2.27015,2.27015,21700000.0
2005-11-03 00:55:00,2.27011,2.27037,2.26973,2.26973,32600000.0
2005-11-03 00:56:00,2.27008,2.27008,2.26986,2.26997,29400000.0
2005-11-03 00:57:00,2.26959,2.27,2.26959,2.26998,25400000.0
2005-11-03 00:58:00,2.27034,2.27037,2.26963,2.26994,26800000.0
2005-11-03 00:59:00,2.26978,2.27031,2.26961,2.27003,35700000.0
2005-11-03 01:00:00,2.27003,2.27003,2.26921,2.26994,51300000.0
2005-11-03 01:01:00,2.26986,2.27015,2.26959,2.27015,25700000.0
2005-11-03 01:02:00,2.26974,2.27001,2.26971,2.27001,46000000.0
2005-11-03 01:03:00,2.27003,2.27003,2.26941,2.26993,43100000.0
2005-11-03 01:04:00,2.26991,2.26991,2.2696,2.26985,30700000.0
2005-11-03 01:05:00,2.26995,2.27016,2.2696,2.27016,22000000.0
2005-11-03 01:06:00,2.27032,2.27038,2.2698,2.27026,24800000.0
2005-11-03 01:07:00,2.26971,2.27056,2.26971,2.27056,24900000.0
2005-11-03 01:08:00,2.27038,2.27038,2.26993,2.27001,20800000.0
2005-11-03 01:09:00,2.26991,2.26991,2.26963,2.26963,14000000.0
2005-11-03 01:10:00,2.26992,2.27021,2.26992,2.27013,38000000.0
2005-11-03 01:11:00,2.26961,2.27001,2.26941,2.26985,45700000.0
2005-11-03 01:12:00,2.26962,2.27017,2.26943,2.2701,21000000.0
2005-11-03 01:13:00,2.26992,2.26992,2.26964,2.26964,36400000.0
2005-11-03 01:14:00,2.26942,2.26958,2.26904,2.26913,32400000.0
2005-11-03 01:15:00,2.26943,2.26973,2.26927,2.26973,30200000.0
2005-11-03 01:16:00,2.26974,2.26974,2.26931,2.26954,37600000.0
2005-11-03 01:17:00,2.26954,2.26954,2.26926,2.26943,37200000.0
2005-11-03 01:18:00,2.2692,2.26954,2.26915,2.26935,37900000.0
2005-11-03 01:19:00,2.26923,2.26947,2.269,2.26911,25400000.0
2005-11-03 01:20:00,2.26922,2.26971,2.26916,2.26924,48900000.0
2005-11-03 01:21:00,2.2693,2.26959,2.26922,2.26957,28100000.0
2005-11-03 01:22:00,2.26954,2.26963,2.26942,2.2695,24600000.0
2005-11-03 01:23:00,2.26955,2.26955,2.26883,2.26896,38900000.0
2005-11-03 01:24:00,2.26933,2.26961,2.26915,2.2692,42800000.0
2005-11-03 01:25:00,2.26982,2.26984,2.26947,2.26984,55500000.0
2005-11-03 01:26:00,2.26983,2.2702,2.26983,2.2702,29700000.0
2005-11-03 01:27:00,2.26955,2.27027,2.26955,2.27027,68900000.0
2005-11-03 01:28:00,2.27045,2.27051,2.27022,2.27035,33900000.0
2005-11-03 01:29:00,2.27007,2.27007,2.26952,2.26989,13600000.0
2005-11-03 01:30:00,2.2699,2.27042,2.26968,2.27042,37500000.0
2005-11-03 01:31:00,2.27025,2.27056,2.27003,2.27056,54600000.0
2005-11-03 01:32:00,2.27066,2.27066,2.27048,2.27063,27200000.0
2005-11-03 01:33:00,2.27072,2.27072,2.27023,2.27027,58000000.0
2005-11-03 01:34:00,2.27068,2.27068,2.27034,2.27066,54900000.0
2005-11-03 01:35:00,2.27044,2.27044,2.27,2.27034,22600000.0
2005-11-03 01:36:00,2.27057,2.27059,2.26958,2.27045,57200000.0
2005-11-03 01:37:00,2.27022,2.27024,2.26996,2.26996,38200000.0
2005-11-03 01:38:00,2.26994,2.27033,2.2697,2.27033,30900000.0
2005-11-03 01:39:00,2.2699,2.27022,2.26984,2.27022,38100000.0
2005-11-03 01:40:00,2.27052,2.27052,2.2697,2.27033,53100000.0
2005-11-03 01:41:00,2.27031,2.27031,2.26963,2.2697,37900000.0
2005-11-03 01:42:00,2.26993,2.27027,2.26979,2.27026,79699998.0
2005-11-03 01:43:00,2.26943,2.27037,2.26943,2.27026,39500000.0
2005-11-03 01:44:00,2.27049,2.27083,2.27049,2.27078,20900000.0
2005-11-03 01:45:00,2.27041,2.27084,2.27021,2.27084,19000000.0
2005-11-03 01:46:00,2.27082,2.2712,2.27071,2.27099,25600000.0
2005-11-03 01:47:00,2.27099,2.27099,2.2702,2.27068,39100000.0
2005-11-03 01:48:00,2.27087,2.27087,2.2702,2.27047,40700000.0
2005-11-03 01:49:00,2.27056,2.27076,2.27042,2.27042,32500000.0
2005-11-03 01:50:00,2.27087,2.27087,2.27035,2.27041,25600000.0
2005-11-03 01:51:00,2.27017,2.27025,2.26994,2.26999,39700000.0
2005-11-03 01:52:00,2.27027,2.27067,2.2702,2.2702,48400000.0
2005-11-03 01:53:00,2.27027,2.27052,2.27011,2.27027,26600000.0
2005-11-03 01:54:00,2.2705,2.27072,2.27038,2.2705,32600000.0
2005-11-03 01:55:00,2.27067,2.27067,2.27045,2.27062,22600000.0
2005-11-03 01:56:00,2.27029,2.27046,2.27013,2.27036,22600000.0
2005-11-03 01:57:00,2.27085,2.27085,2.27062,2.2707,42100000.0
2005-11-03 01:58:00,2.27067,2.2707,2.27035,2.27035,30200000.0
2005-11-03 01:59:00,2.27029,2.27052,2.27029,2.2704,34400000.0
2005-11-03 02:00:00,2.27028,2.27088,2.27019,2.27058,41800000.0
2005-11-03 02:01:00,2.2702,2.27053,2.2702,2.27032,24100000.0
2005-11-03 02:02:00,2.27053,2.27067,2.27026,2.27067,29000000.0
2005-11-03 02:03:00,2.27061,2.27079,2.27039,2.27062,39500000.0
2005-11-03 02:04:00,2.27068,2.27106,2.27066,2.27106,41700000.0
2005-11-03 02:05:00,2.271,2.271,2.26986,2.27,53700001.0
2005-11-03 02:06:00,2.27075,2.27075,2.27061,2.27072,14800000.0
2005-11-03 02:07:00,2.27062,2.27065,2.27015,2.27059,42200000.0
2005-11-03 02:08:00,2.27066,2.27071,2.26995,2.27056,46700000.0
2005-11-03 02:09:00,2.27048,2.27048,2.27009,2.2701,40200000.0
2005-11-03 02:10:00,2.27046,2.27046,2.26995,2.27006,49400000.0
2005-11-03 02:11:00,2.27044,2.27056,2.26984,2.26992,40700000.0
2005-11-03 02:12:00,2.27033,2.27063,2.27022,2.27051,35100001.0
2005-11-03 02:13:00,2.27039,2.27072,2.27006,2.27042,24800000.0
2005-11-03 02:14:00,2.27046,2.27061,2.27018,2.27061,31100000.0
2005-11-03 02:15:00,2.27048,2.27048,2.26988,2.26995,31200000.0
2005-11-03 02:16:00,2.27018,2.27062,2.2701,2.2701,39700000.0
2005-11-03 02:17:00,2.27043,2.2705,2.27043,2.27045,14400000.0
2005-11-03 02:18:00,2.27036,2.27036,2.26985,2.27018,43700000.0
2005-11-03 02:19:00,2.27003,2.27012,2.26988,2.26988,19200000.0
2005-11-03 02:20:00,2.2695,2.27022,2.26942,2.27022,24200000.0
2005-11-03 02:21:00,2.27014,2.27017,2.27002,2.27017,14000000.0
2005-11-03 02:22:00,2.27037,2.27037,2.26979,2.27028,30600000.0
2005-11-03 02:23:00,2.27026,2.27035,2.2698,2.27035,50100000.0
2005-11-03 02:24:00,2.27061,2.27074,2.27021,2.27029,28700000.0
2005-11-03 02:25:00,2.27052,2.27058,2.2703,2.2703,25100000.0
2005-11-03 02:26:00,2.27001,2.27025,2.26976,2.27025,26400000.0
2005-11-03 02:27:00,2.27053,2.27086,2.27052,2.27052,14600000.0
2005-11-03 02:28:00,2.27031,2.2704,2.27008,2.27021,61499999.0
2005-11-03 02:29:00,2.26983,2.2701,2.26965,2.26978,66200000.0
2005-11-03 02:30:00,2.26943,2.26969,2.26943,2.26952,21100000.0
2005-11-03 02:31:00,2.26962,2.27004,2.26962,2.27004,40000000.0
2005-11-03 02:32:00,2.26974,2.26977,2.26934,2.26977,16800000.0
2005-11-03 02:33:00,2.26996,2.27027,2.26992,2.27026,12800000.0
2005-11-03 02:34:00,2.27035,2.27039,2.27018,2.27018,26700000.0
2005-11-03 02:35:00,2.27013,2.27038,2.26999,2.27029,33400000.0
2005-11-03 02:36:00,2.27068,2.27068,2.27001,2.27006,27900000.0
2005-11-03 02:37:00,2.26973,2.26997,2.26948,2.26977,36700000.0
2005-11-03 02:38:00,2.2697,2.26971,2.26933,2.26957,25200000.0
2005-11-03 02:39:00,2.26969,2.26978,2.26938,2.26958,37600000.0
2005-11-03 02:40:00,2.26963,2.26973,2.26928,2.26943,37100000.0
2005-11-03 02:41:00,2.26987,2.2699,2.26933,2.26942,55700000.0
2005-11-03 02:42:00,2.26966,2.26983,2.26934,2.26939,23700000.0
2005-11-03 02:43:00,2.26993,2.2701,2.26979,2.2701,27900000.0
2005-11-03 02:44:00,2.27022,2.27022,2.26939,2.26944,33900000.0
2005-11-03 02:45:00,2.26969,2.26969,2.2692,2.26958,28500000.0
2005-11-03 02:46:00,2.2697,2.26979,2.26926,2.26979,29300000.0
2005-11-03 02:47:00,2.27,2.27,2.26974,2.26974,17000000.0
2005-11-03 02:48:00,2.27002,2.27015,2.26961,2.27015,65399999.0
2005-11-03 02:49:00,2.27003,2.27011,2.26952,2.26952,28600000.0
2005-11-03 02:50:00,2.26946,2.26981,2.26943,2.26969,27700000.0
2005-11-03 02:51:00,2.26942,2.26989,2.26927,2.26986,47500000.0
2005-11-03 02:52:00,2.26959,2.26968,2.26931,2.26954,28000000.0
2005-11-03 02:53:00,2.26989,2.26994,2.26972,2.26972,50800000.0
2005-11-03 02:54:00,2.26971,2.2698,2.26952,2.26952,18400000.0
2005-11-03 02:55:00,2.26964,2.2697,2.26951,2.26963,27200000.0
2005-11-03 02:56:00,2.27006,2.27013,2.26991,2.27011,28500000.0
2005-11-03 02:57:00,2.27004,2.2702,2.26983,2.27007,31000000.0
2005-11-03 02:58:00,2.27009,2.27011,2.27003,2.27005,33700000.0
2005-11-03 02:59:00,2.27011,2.27038,2.26993,2.26999,28000000.0
2005-11-03 03:00:00,2.26999,2.27052,2.26999,2.27043,22200000.0
2005-11-03 03:01:00,2.27028,2.27045,2.2699,2.27045,43600000.0
2005-11-03 03:02:00,2.27026,2.27026,2.26978,2.26978,18400000.0
2005-11-03 03:03:00,2.27044,2.27051,2.2699,2.26991,33600000.0
2005-11-03 03:04:00,2.27037,2.27039,2.26982,2.27039,38000000.0
2005-11-03 03:05:00,2.27,2.27,2.26947,2.26993,31900000.0
2005-11-03 03:06:00,2.26979,2.26979,2.26927,2.26938,42000000.0
2005-11-03 03:07:00,2.26995,2.26995,2.26972,2.26987,12900000.0
2005-11-03 03:08:00,2.2698,2.2698,2.26931,2.26969,30400000.0
2005-11-03 03:09:00,2.26937,2.26937,2.26873,2.26873,29000000.0
2005-11-03 03:10:00,2.26988,2.26989,2.26977,2.26977,22100000.0
2005-11-03 03:11:00,2.26979,2.26998,2.26945,2.26998,31900000.0
2005-11-03 03:12:00,2.2699,2.27014,2.26983,2.27014,26700000.0
2005-11-03 03:13:00,2.27027,2.27027,2.26967,2.26978,49000000.0
2005-11-03 03:14:00,2.27014,2.27014,2.26986,2.26986,7000000.0
2005-11-03 03:15:00,2.26903,2.26972,2.26898,2.26941,31200000.0
2005-11-03 03:16:00,2.26984,2.26988,2.26901,2.26901,35800000.0
2005-11-03 03:17:00,2.26994,2.27022,2.26994,2.2701,29900000.0
2005-11-03 03:18:00,2.2696,2.26991,2.26934,2.26934,41800000.0
2005-11-03 03:19:00,2.2701,2.27038,2.26994,2.27009,35600000.0
2005-11-03 03:20:00,2.26994,2.26997,2.26964,2.26984,23800000.0
2005-11-03 03:21:00,2.26949,2.26993,2.26933,2.26989,55499999.0
2005-11-03 03:22:00,2.26968,2.26986,2.26944,2.26986,15900000.0
2005-11-03 03:23:00,2.26987,2.26998,2.26963,2.26963,41500000.0
2005-11-03 03:24:00,2.26983,2.26983,2.26915,2.26916,21700000.0
2005-11-03 03:25:00,2.26987,2.26999,2.2697,2.26999,55700000.0
2005-11-03 03:26:00,2.26932,2.26961,2.26918,2.26918,26000000.0
2005-11-03 03:27:00,2.26942,2.26986,2.26931,2.26986,29900000.0
2005-11-03 03:28:00,2.26923,2.26991,2.26887,2.26991,26600000.0
2005-11-03 03:29:00,2.26999,2.26999,2.26937,2.26953,19000000.0
2005-11-03 03:30:00,2.2694,2.26941,2.26916,2.26923,39100000.0
2005-11-03 03:31:00,2.26919,2.26925,2.26835,2.26912,37600000.0
2005-11-03 03:32:00,2.26899,2.26929,2.26899,2.26899,30200000.0
2005-11-03 03:33:00,2.26937,2.2694,2.26923,2.26929,39900000.0
2005-11-03 03:34:00,2.26891,2.26939,2.26873,2.26939,67900000.0
2005-11-03 03:35:00,2.26851,2.26886,2.26851,2.26886,10500000.0
2005-11-03 03:36:00,2.26899,2.26915,2.26863,2.26871,48900000.0
2005-11-03 03:37:00,2.26871,2.26928,2.26854,2.26928,20500000.0
2005-11-03 03:38:00,2.26898,2.26935,2.26875,2.26935,30500000.0
2005-11-03 03:39:00,2.26926,2.26954,2.26923,2.26952,37000000.0
2005-11-03 03:40:00,2.2694,2.2694,2.26911,2.26927,16400000.0
2005-11-03 03:41:00,2.26961,2.26961,2.26919,2.26919,41700000.0
2005-11-03 03:42:00,2.26881,2.26946,2.26881,2.26939,31300000.0
2005-11-03 03:43:00,2.26943,2.2697,2.26924,2.26931,60700000.0
2005-11-03 03:44:00,2.26968,2.26976,2.26941,2.26963,45400000.0
2005-11-03 03:45:00,2.26946,2.26967,2.2693,2.26967,29700000.0
2005-11-03 03:46:00,2.26956,2.26958,2.26943,2.26947,46200000.0
2005-11-03 03:47:00,2.26959,2.26972,2.26959,2.26972,21200000.0
2005-11-03 03:48:00,2.26988,2.27006,2.26951,2.2698,27500000.0
2005-11-03 03:49:00,2.26931,2.26998,2.26931,2.26998,15000000.0
2005-11-03 03:50:00,2.27021,2.27021,2.27005,2.27011,15000000.0
2005-11-03 03:51:00,2.27027,2.27027,2.26975,2.26975,24200000.0
2005-11-03 03:52:00,2.27026,2.27026,2.2697,2.26996,29600000.0
2005-11-03 03:53:00,2.27001,2.27001,2.26941,2.26998,40300000.0
2005-11-03 03:54:00,2.26982,2.26982,2.26889,2.26889,40400000.0
2005-11-03 03:55:00,2.26932,2.26932,2.26875,2.26904,37200000.0
2005-11-03 03:56:00,2.26967,2.26971,2.26967,2.26971,8000000.0
2005-11-03 03:57:00,2.26948,2.26948,2.2687,2.26946,22500000.0
2005-11-03 03:58:00,2.26942,2.26943,2.26917,2.26937,28300000.0
2005-11-03 03:59:00,2.26918,2.26943,2.26887,2.26927,40100000.0
2005-11-03 04:00:00,2.26913,2.26927,2.26871,2.26927,40200000.0
2005-11-03 04:01:00,2.2693,2.26942,2.26927,2.26927,14600000.0
2005-11-03 04:02:00,2.26903,2.26938,2.26868,2.26913,68199999.0
2005-11-03 04:03:00,2.26875,2.26901,2.26859,2.26869,57600000.0
2005-11-03 04:04:00,2.26923,2.26934,2.26923,2.26934,20400000.0
2005-11-03 04:05:00,2.26931,2.26937,2.26901,2.26929,34000000.0
2005-11-03 04:06:00,2.26901,2.26933,2.26901,2.26933,7200000.0
2005-11-03 04:07:00,2.26966,2.26966,2.26929,2.26942,62500000.0
2005-11-03 04:08:00,2.26935,2.26949,2.26902,2.26902,34400000.0
2005-11-03 04:09:00,2.26932,2.26945,2.26912,2.26945,26300000.0
2005-11-03 04:10:00,2.26947,2.26971,2.26919,2.2696,25100000.0
2005-11-03 04:11:00,2.26942,2.26942,2.26887,2.26907,22300000.0
2005-11-03 04:12:00,2.269,2.26934,2.26886,2.26908,29200000.0
2005-11-03 04:13:00,2.26911,2.26941,2.26887,2.26911,63600000.0
2005-11-03 04:14:00,2.2696,2.26963,2.26888,2.26888,34500000.0
2005-11-03 04:15:00,2.269,2.26943,2.26886,2.26943,25900000.0
2005-11-03 04:16:00,2.26937,2.26959,2.26915,2.26927,38300000.0
2005-11-03 04:17:00,2.26962,2.26972,2.26873,2.26873,41500000.0
2005-11-03 04:18:00,2.26903,2.26951,2.26868,2.26949,21600000.0
2005-11-03 04:19:00,2.26972,2.26987,2.26927,2.26968,33900000.0
2005-11-03 04:20:00,2.26959,2.26968,2.26931,2.26963,28000000.0
2005-11-03 04:21:00,2.26958,2.26989,2.26934,2.26985,31100000.0
2005-11-03 04:22:00,2.26982,2.26999,2.26923,2.26955,42000000.0
2005-11-03 04:23:00,2.26953,2.26957,2.26913,2.26935,45900000.0
2005-11-03 04:24:00,2.26961,2.26961,2.26897,2.26901,56600000.0
2005-11-03 04:25:00,2.26905,2.26933,2.26882,2.26895,58000000.0
2005-11-03 04:26:00,2.26902,2.26958,2.2689,2.26958,50500000.0
2005-11-03 04:27:00,2.26939,2.26981,2.26939,2.26958,31200000.0
2005-11-03 04:28:00,2.2696,2.26965,2.26907,2.26937,34800000.0
2005-11-03 04:29:00,2.26966,2.26966,2.26915,2.2692,62800000.0
2005-11-03 04:30:00,2.26938,2.2696,2.26923,2.26924,50200000.0
2005-11-03 04:31:00,2.26926,2.26927,2.26901,2.26922,42600000.0
2005-11-03 04:32:00,2.26923,2.26923,2.26901,2.26923,42500000.0
2005-11-03 04:33:00,2.26951,2.26968,2.26938,2.26968,23600000.0
2005-11-03 04:34:00,2.26946,2.26961,2.26911,2.26911,34000000.0
2005-11-03 04:35:00,2.2694,2.26966,2.2694,2.26966,10100000.0
2005-11-03 04:36:00,2.26941,2.26956,2.26902,2.26953,29200000.0
2005-11-03 04:37:00,2.26908,2.26945,2.26889,2.26929,22600000.0
2005-11-03 04:38:00,2.26915,2.26969,2.2691,2.26963,26700000.0
2005-11-03 04:39:00,2.26949,2.2697,2.26924,2.26954,35599999.0
2005-11-03 04:40:00,2.26926,2.26952,2.26912,2.26938,37400000.0
2005-11-03 04:41:00,2.2694,2.26956,2.26896,2.26956,34000000.0
2005-11-03 04:42:00,2.26916,2.26981,2.26904,2.26981,27000000.0
2005-11-03 04:43:00,2.26955,2.26964,2.2692,2.2692,36200000.0
2005-11-03 04:44:00,2.26949,2.2695,2.26893,2.26924,25500000.0
2005-11-03 04:45:00,2.26962,2.26962,2.26895,2.26941,59900000.0
2005-11-03 04:46:00,2.26924,2.26924,2.2687,2.2687,26100000.0
2005-11-03 04:47:00,2.2691,2.26929,2.2691,2.26928,23800000.0
2005-11-03 04:48:00,2.26906,2.26917,2.26862,2.26862,23200000.0
2005-11-03 04:49:00,2.26936,2.26943,2.26909,2.2694,34300000.0
2005-11-03 04:50:00,2.26915,2.26957,2.26884,2.26933,36000000.0
2005-11-03 04:51:00,2.26912,2.26957,2.26895,2.26957,24600000.0
2005-11-03 04:52:00,2.26942,2.26952,2.26906,2.26952,25200000.0
2005-11-03 04:53:00,2.26938,2.2695,2.26909,2.2695,29100000.0
2005-11-03 04:54:00,2.26933,2.26946,2.26927,2.26942,23400000.0
2005-11-03 04:55:00,2.26967,2.26967,2.26874,2.26911,41300000.0
2005-11-03 04:56:00,2.26959,2.26959,2.2694,2.2694,7900000.0
2005-11-03 04:57:00,2.26926,2.26934,2.26872,2.26934,31000000.0
2005-11-03 04:58:00,2.26894,2.26908,2.26853,2.26865,36400000.0
2005-11-03 04:59:00,2.26895,2.26915,2.26878,2.26915,32000000.0
2005-11-03 05:00:00,2.26887,2.26908,2.26857,2.26875,22300000.0
2005-11-03 05:01:00,2.26916,2.26928,2.26913,2.26913,31100000.0
2005-11-03 05:02:00,2.26903,2.26931,2.26877,2.26927,30300000.0
2005-11-03 05:03:00,2.26928,2.26928,2.26862,2.26893,28700000.0
2005-11-03 05:04:00,2.26924,2.26932,2.26846,2.26846,35000000.0
2005-11-03 05:05:00,2.2686,2.26919,2.26851,2.26919,46900000.0
2005-11-03 05:06:00,2.26878,2.26932,2.26877,2.26877,34300000.0
2005-11-03 05:07:00,2.26861,2.26929,2.26854,2.26869,38200000.0
2005-11-03 05:08:00,2.26919,2.26934,2.26863,2.2687,33300000.0
2005-11-03 05:09:00,2.26866,2.26936,2.26863,2.26931,26000000.0
2005-11-03 05:10:00,2.26864,2.26922,2.26849,2.26916,45400000.0
2005-11-03 05:11:00,2.26894,2.26929,2.26886,2.26925,43000000.0
2005-11-03 05:12:00,2.2688,2.26913,2.26872,2.26887,29800000.0
2005-11-03 05:13:00,2.26906,2.26934,2.26897,2.26905,37700000.0
2005-11-03 05:14:00,2.26878,2.26896,2.26849,2.26851,29200000.0
2005-11-03 05:15:00,2.26867,2.26921,2.26867,2.26907,34000000.0
2005-11-03 05:16:00,2.26917,2.26924,2.26846,2.26847,35200000.0
2005-11-03 05:17:00,2.26866,2.26901,2.26854,2.26899,41000000.0
2005-11-03 05:18:00,2.26843,2.26917,2.26843,2.26901,36000000.0
2005-11-03 05:19:00,2.26885,2.26916,2.26862,2.26864,30500000.0
2005-11-03 05:20:00,2.26884,2.26884,2.26828,2.26878,41600000.0
2005-11-03 05:21:00,2.2686,2.26872,2.26833,2.26866,49100000.0
2005-11-03 05:22:00,2.26885,2.269,2.26841,2.26841,32200000.0
2005-11-03 05:23:00,2.2685,2.26884,2.26832,2.26835,31800000.0
2005-11-03 05:24:00,2.26873,2.26904,2.26839,2.26904,31000000.0
2005-11-03 05:25:00,2.26927,2.26931,2.26853,2.26853,85800000.0
2005-11-03 05:26:00,2.26873,2.26928,2.26857,2.26928,31700000.0
2005-11-03 05:27:00,2.26924,2.26924,2.26857,2.26916,19400000.0
2005-11-03 05:28:00,2.26885,2.26907,2.26841,2.26841,35100000.0
2005-11-03 05:29:00,2.26908,2.26919,2.26882,2.26892,29600000.0
2005-11-03 05:30:00,2.26894,2.26917,2.26862,2.26899,22000000.0
2005-11-03 05:31:00,2.26885,2.26907,2.2687,2.26898,42300000.0
2005-11-03 05:32:00,2.26866,2.2691,2.26862,2.26907,38600000.0
2005-11-03 05:33:00,2.26895,2.2692,2.26848,2.26848,38300000.0
2005-11-03 05:34:00,2.26871,2.26929,2.26866,2.2691,33000000.0
2005-11-03 05:35:00,2.2687,2.26934,2.26869,2.2692,59600000.0
2005-11-03 05:36:00,2.26862,2.26928,2.26859,2.26859,31200000.0
2005-11-03 05:37:00,2.26833,2.26916,2.26833,2.26891,37500000.0
2005-11-03 05:38:00,2.26923,2.26932,2.26867,2.26911,46500000.0
2005-11-03 05:39:00,2.2691,2.26944,2.2691,2.26944,29100000.0
2005-11-03 05:40:00,2.26915,2.26941,2.26898,2.26912,26600000.0
2005-11-03 05:41:00,2.26942,2.26967,2.269,2.269,19200000.0
2005-11-03 05:42:00,2.26938,2.26954,2.26909,2.26954,25600000.0
2005-11-03 05:43:00,2.26949,2.26949,2.26876,2.26896,40400000.0
2005-11-03 05:44:00,2.26937,2.26962,2.26903,2.26946,39900000.0
2005-11-03 05:45:00,2.26889,2.26912,2.26889,2.26889,21900000.0
2005-11-03 05:46:00,2.26925,2.26937,2.26885,2.26889,30600000.0
2005-11-03 05:47:00,2.26926,2.26954,2.26899,2.26909,45300000.0
2005-11-03 05:48:00,2.26895,2.26958,2.26872,2.26958,59899999.0
2005-11-03 05:49:00,2.26951,2.2699,2.26912,2.2699,33500000.0
2005-11-03 05:50:00,2.26906,2.26964,2.26901,2.26952,48900000.0
2005-11-03 05:51:00,2.26968,2.26976,2.26911,2.26973,46900000.0
2005-11-03 05:52:00,2.26969,2.26983,2.26958,2.2697,24000000.0
2005-11-03 05:53:00,2.26952,2.26995,2.26934,2.26993,45600000.0
2005-11-03 05:54:00,2.26975,2.26992,2.2695,2.26966,38100000.0
2005-11-03 05:55:00,2.26999,2.2702,2.26999,2.27006,30500000.0
2005-11-03 05:56:00,2.26969,2.26981,2.26914,2.26924,67600000.0
2005-11-03 05:57:00,2.26911,2.26989,2.26911,2.26989,37100000.0
2005-11-03 05:58:00,2.26962,2.27006,2.26953,2.26982,31100000.0
2005-11-03 05:59:00,2.26961,2.26977,2.26934,2.26953,22400000.0
2005-11-03 06:00:00,2.26926,2.27003,2.26914,2.27003,28300000.0
2005-11-03 06:01:00,2.27006,2.27006,2.26908,2.26943,43400000.0
2005-11-03 06:02:00,2.26921,2.26983,2.26908,2.26929,43300000.0
2005-11-03 06:03:00,2.26954,2.26983,2.26924,2.26983,26300000.0
2005-11-03 06:04:00,2.26973,2.26992,2.26973,2.26992,21900000.0
2005-11-03 06:05:00,2.26967,2.26984,2.26948,2.26953,34500000.0
2005-11-03 06:06:00,2.2698,2.26985,2.26942,2.26984,30200000.0
2005-11-03 06:07:00,2.26963,2.26981,2.26951,2.26953,20100000.0
2005-11-03 06:08:00,2.26957,2.26969,2.26929,2.26958,31600000.0
2005-11-03 06:09:00,2.26966,2.26978,2.26938,2.26938,21400000.0
2005-11-03 06:10:00,2.26972,2.2699,2.26919,2.26983,37200000.0
2005-11-03 06:11:00,2.27002,2.27002,2.26952,2.26952,34900000.0
2005-11-03 06:12:00,2.26949,2.26986,2.26929,2.26929,26300000.0
2005-11-03 06:13:00,2.26969,2.26985,2.26902,2.26947,43500000.0
2005-11-03 06:14:00,2.26957,2.26958,2.26912,2.26924,35500000.0
2005-11-03 06:15:00,2.26958,2.26958,2.26893,2.26904,40100000.0
2005-11-03 06:16:00,2.26985,2.26985,2.26925,2.26944,28700000.0
2005-11-03 06:17:00,2.26954,2.26954,2.26913,2.26918,20600000.0
2005-11-03 06:18:00,2.26943,2.26948,2.26917,2.26935,45300000.0
2005-11-03 06:19:00,2.26954,2.26971,2.26905,2.26905,30200000.0
2005-11-03 06:20:00,2.26894,2.2699,2.26894,2.26988,32600000.0
2005-11-03 06:21:00,2.26957,2.26972,2.26938,2.26972,22500000.0
2005-11-03 06:22:00,2.26988,2.26996,2.26946,2.2696,56700000.0
2005-11-03 06:23:00,2.26993,2.26993,2.2697,2.2697,64100000.0
2005-11-03 06:24:00,2.26932,2.26965,2.26917,2.26917,19300000.0
2005-11-03 06:25:00,2.26947,2.26966,2.26921,2.26951,31500000.0
2005-11-03 06:26:00,2.26932,2.26968,2.26928,2.26957,22400000.0
2005-11-03 06:27:00,2.26935,2.26938,2.26905,2.26914,17100000.0
2005-11-03 06:28:00,2.26978,2.26983,2.26932,2.26933,24200000.0
2005-11-03 06:29:00,2.26959,2.26959,2.269,2.269,41800000.0
2005-11-03 06:30:00,2.26959,2.26968,2.26959,2.26965,10800000.0
2005-11-03 06:31:00,2.26966,2.26966,2.26875,2.26905,53600000.0
2005-11-03 06:32:00,2.26923,2.26997,2.26883,2.26997,43600000.0
2005-11-03 06:33:00,2.26998,2.26998,2.26964,2.2697,38500000.0
2005-11-03 06:34:00,2.26972,2.26987,2.26954,2.26954,16900000.0
2005-11-03 06:35:00,2.26923,2.26966,2.26886,2.26886,51900000.0
2005-11-03 06:36:00,2.26869,2.26955,2.26869,2.26935,29000000.0
2005-11-03 06:37:00,2.26932,2.2696,2.26891,2.26943,43600000.0
2005-11-03 06:38:00,2.26925,2.26932,2.26875,2.26875,45900000.0
2005-11-03 06:39:00,2.26915,2.2697,2.26908,2.26943,25500000.0
2005-11-03 06:40:00,2.26922,2.26924,2.26877,2.26907,27000000.0
2005-11-03 06:41:00,2.26931,2.26962,2.2688,2.2688,22200000.0
2005-11-03 06:42:00,2.26953,2.26969,2.26869,2.26969,54500001.0
2005-11-03 06:43:00,2.26925,2.26936,2.2688,2.26936,39400000.0
2005-11-03 06:44:00,2.26917,2.26925,2.26875,2.26875,44900000.0
2005-11-03 06:45:00,2.26942,2.26959,2.26942,2.26952,35200000.0
2005-11-03 06:46:00,2.26933,2.2694,2.26891,2.2694,19700000.0
2005-11-03 06:47:00,2.26945,2.26977,2.26879,2.26912,46700000.0
2005-11-03 06:48:00,2.26938,2.26938,2.26938,2.26938,15600000.0
2005-11-03 06:49:00,2.26926,2.26926,2.26861,2.26875,38600000.0
2005-11-03 06:50:00,2.26902,2.26925,2.26855,2.26892,31500000.0
2005-11-03 06:51:00,2.26915,2.26931,2.26905,2.26924,50800000.0
2005-11-03 06:52:00,2.26919,2.26919,2.26899,2.26913,18800000.0
2005-11-03 06:53:00,2.269,2.269,2.26848,2.26848,21900000.0
2005-11-03 06:54:00,2.2691,2.2691,2.26876,2.26903,31700000.0
2005-11-03 06:55:00,2.26915,2.26927,2.26912,2.26912,40899999.0
2005-11-03 06:56:00,2.26904,2.26904,2.26874,2.26899,17200000.0
2005-11-03 06:57:00,2.26894,2.26933,2.2687,2.26881,43800000.0
2005-11-03 06:58:00,2.26916,2.26924,2.26849,2.26852,38600000.0
2005-11-03 06:59:00,2.26838,2.26912,2.26828,2.26905,26900000.0
2005-11-03 07:00:00,2.26879,2.26888,2.26811,2.26818,26800000.0
2005-11-03 07:01:00,2.26813,2.26894,2.26809,2.2688,47800000.0
2005-11-03 07:02:00,2.26885,2.26888,2.26885,2.26888,28500000.0
2005-11-03 07:03:00,2.26874,2.26877,2.26845,2.26845,26900000.0
2005-11-03 07:04:00,2.26887,2.26903,2.26835,2.26903,42400000.0
2005-11-03 07:05:00,2.26862,2.26923,2.26862,2.26923,22400000.0
2005-11-03 07:06:00,2.26947,2.26965,2.2693,2.26939,32500000.0
2005-11-03 07:07:00,2.26939,2.2696,2.26934,2.26945,36000000.0
2005-11-03 07:08:00,2.26915,2.2693,2.26874,2.26919,50400000.0
2005-11-03 07:09:00,2.26931,2.26932,2.26884,2.26925,21400000.0
2005-11-03 07:10:00,2.26891,2.26926,2.26866,2.26919,34300000.0
2005-11-03 07:11:00,2.26901,2.2693,2.26877,2.26877,35400000.0
2005-11-03 07:12:00,2.2684,2.26919,2.26836,2.26919,20800000.0
2005-11-03 07:13:00,2.26915,2.26928,2.26848,2.26928,50300000.0
2005-11-03 07:14:00,2.26931,2.26943,2.26931,2.26939,24200000.0
2005-11-03 07:15:00,2.26909,2.26947,2.26904,2.26947,32800000.0
2005-11-03 07:16:00,2.26908,2.26923,2.26881,2.26922,22300000.0
2005-11-03 07:17:00,2.26879,2.26923,2.26871,2.2689,24800000.0
2005-11-03 07:18:00,2.26917,2.26925,2.26892,2.26925,26700000.0
2005-11-03 07:19:00,2.2693,2.26932,2.26888,2.26893,39200000.0
2005-11-03 07:20:00,2.26905,2.26914,2.2687,2.26914,35900000.0
2005-11-03 07:21:00,2.26892,2.26896,2.26857,2.26896,19900000.0
2005-11-03 07:22:00,2.26922,2.26922,2.26897,2.26907,39300000.0
2005-11-03 07:23:00,2.26894,2.26919,2.26866,2.2687,47700000.0
2005-11-03 07:24:00,2.26923,2.2693,2.26867,2.2693,27900000.0
2005-11-03 07:25:00,2.26932,2.26954,2.2691,2.26925,27200000.0
2005-11-03 07:26:00,2.26939,2.26944,2.26879,2.26879,27000000.0
2005-11-03 07:27:00,2.26929,2.26929,2.26885,2.26916,28800000.0
2005-11-03 07:28:00,2.26918,2.26948,2.269,2.269,50100000.0
2005-11-03 07:29:00,2.26913,2.26927,2.26897,2.26899,22600000.0
2005-11-03 07:30:00,2.26952,2.26952,2.26936,2.26945,44500000.0
2005-11-03 07:31:00,2.26928,2.26928,2.26872,2.26898,37300000.0
2005-11-03 07:32:00,2.26903,2.26938,2.26881,2.26913,32600000.0
2005-11-03 07:33:00,2.26931,2.26942,2.26903,2.2693,17400000.0
2005-11-03 07:34:00,2.26913,2.26913,2.26878,2.26889,26300000.0
2005-11-03 07:35:00,2.2693,2.2693,2.26907,2.26907,14400000.0
2005-11-03 07:36:00,2.26863,2.26923,2.26844,2.26923,30700000.0
2005-11-03 07:37:00,2.26908,2.26908,2.26843,2.26864,23900000.0
2005-11-03 07:38:00,2.26868,2.26902,2.26845,2.26888,37300000.0
2005-11-03 07:39:00,2.26867,2.26923,2.26843,2.26923,32300000.0
2005-11-03 07:40:00,2.26916,2.26916,2.2686,2.2686,19800000.0
2005-11-03 07:41:00,2.26919,2.26919,2.26863,2.26868,37500000.0
2005-11-03 07:42:00,2.26902,2.26923,2.26863,2.26923,18900000.0
2005-11-03 07:43:00,2.26936,2.26936,2.26885,2.26885,49400000.0
2005-11-03 07:44:00,2.26894,2.26897,2.26863,2.26895,36900000.0
2005-11-03 07:45:00,2.26912,2.26912,2.26841,2.26841,51200000.0
2005-11-03 07:46:00,2.26874,2.26878,2.26852,2.2686,39400000.0
2005-11-03 07:47:00,2.26861,2.26897,2.26855,2.26855,34800000.0
2005-11-03 07:48:00,2.26902,2.26917,2.2686,2.26897,36100000.0
2005-11-03 07:49:00,2.269,2.26909,2.26859,2.26877,32900000.0
2005-11-03 07:50:00,2.26904,2.26921,2.26876,2.26917,49500000.0
2005-11-03 07:51:00,2.2686,2.26895,2.26855,2.26871,24400000.0
2005-11-03 07:52:00,2.26941,2.26957,2.26894,2.26902,31800000.0
2005-11-03 07:53:00,2.26896,2.26939,2.26892,2.26902,49200000.0
2005-11-03 07:54:00,2.26944,2.26957,2.26936,2.2694,15800000.0
2005-11-03 07:55:00,2.26946,2.26967,2.26932,2.26959,30200000.0
2005-11-03 07:56:00,2.26935,2.26935,2.26873,2.26881,33700000.0
2005-11-03 07:57:00,2.26931,2.26931,2.26891,2.26892,35700000.0
2005-11-03 07:58:00,2.26895,2.269,2.26831,2.269,50400000.0
2005-11-03 07:59:00,2.26907,2.26918,2.26887,2.26887,31200000.0
2005-11-03 08:00:00,2.269,2.26902,2.26835,2.26839,24900000.0
2005-11-03 08:01:00,2.26895,2.26895,2.26871,2.26883,47200000.0
2005-11-03 08:02:00,2.26852,2.26879,2.26835,2.26879,22400000.0
2005-11-03 08:03:00,2.26867,2.26883,2.26846,2.26871,30400000.0
2005-11-03 08:04:00,2.26888,2.26888,2.26818,2.26859,26000000.0
2005-11-03 08:05:00,2.26847,2.26873,2.26834,2.26873,18200000.0
2005-11-03 08:06:00,2.26895,2.26919,2.26895,2.2691,41500000.0
2005-11-03 08:07:00,2.2689,2.26895,2.26842,2.26885,30100000.0
2005-11-03 08:08:00,2.26884,2.26907,2.26875,2.26892,35500000.0
2005-11-03 08:09:00,2.26883,2.26883,2.26865,2.26865,16000000.0
2005-11-03 08:10:00,2.26802,2.26843,2.26784,2.26843,36100000.0
2005-11-03 08:11:00,2.26838,2.2685,2.26813,2.26849,21400000.0
2005-11-03 08:12:00,2.26881,2.26903,2.26881,2.26899,25900000.0
2005-11-03 08:13:00,2.26883,2.26883,2.26837,2.26862,44100000.0
2005-11-03 08:14:00,2.26829,2.26853,2.26782,2.26853,26000000.0
2005-11-03 08:15:00,2.26856,2.26868,2.26833,2.2685,40600000.0
2005-11-03 08:16:00,2.26857,2.26857,2.26779,2.26831,32400000.0
2005-11-03 08:17:00,2.26859,2.26863,2.26799,2.26799,27600000.0
2005-11-03 08:18:00,2.26857,2.26857,2.26776,2.26778,26400000.0
2005-11-03 08:19:00,2.26783,2.26863,2.26768,2.26806,63800000.0
2005-11-03 08:20:00,2.26808,2.26846,2.26794,2.26814,32000000.0
2005-11-03 08:21:00,2.26867,2.26877,2.26867,2.26876,20200000.0
2005-11-03 08:22:00,2.26839,2.26889,2.26828,2.26876,16000000.0
2005-11-03 08:23:00,2.26852,2.26869,2.26806,2.26833,38400000.0
2005-11-03 08:24:00,2.26866,2.26867,2.26799,2.26856,56100000.0
2005-11-03 08:25:00,2.26856,2.26867,2.26808,2.26825,56600000.0
2005-11-03 08:26:00,2.2688,2.2689,2.26878,2.26882,30500000.0
2005-11-03 08:27:00,2.26862,2.26869,2.26817,2.26869,21700000.0
2005-11-03 08:28:00,2.26857,2.26867,2.26796,2.26867,51900000.0
2005-11-03 08:29:00,2.26873,2.26873,2.26851,2.26872,16800000.0
2005-11-03 08:30:00,2.2685,2.26885,2.2684,2.26854,39800000.0
2005-11-03 08:31:00,2.26838,2.2686,2.26818,2.26847,55900000.0
2005-11-03 08:32:00,2.26857,2.26857,2.26806,2.26842,33300000.0
2005-11-03 08:33:00,2.26894,2.269,2.26869,2.26869,17300000.0
2005-11-03 08:34:00,2.2679,2.26877,2.2679,2.26877,55400000.0
2005-11-03 08:35:00,2.26846,2.26868,2.26813,2.26813,51600000.0
2005-11-03 08:36:00,2.2687,2.2687,2.26823,2.26832,21200000.0
2005-11-03 08:37:00,2.26864,2.26883,2.26839,2.26844,65000000.0
2005-11-03 08:38:00,2.2689,2.26897,2.26884,2.26895,24300000.0
2005-11-03 08:39:00,2.26877,2.26877,2.26826,2.26828,25200000.0
2005-11-03 08:40:00,2.26879,2.26879,2.26835,2.26875,38500000.0
2005-11-03 08:41:00,2.26864,2.26885,2.26818,2.26818,27900000.0
2005-11-03 08:42:00,2.26845,2.26845,2.26791,2.26838,30600000.0
2005-11-03 08:43:00,2.26877,2.2689,2.26875,2.26875,9600000.0
2005-11-03 08:44:00,2.26873,2.26896,2.26873,2.26896,16200000.0
2005-11-03 08:45:00,2.26894,2.26898,2.26856,2.26856,29600000.0
2005-11-03 08:46:00,2.26825,2.26827,2.26805,2.2681,41400000.0
2005-11-03 08:47:00,2.268,2.26809,2.26772,2.26805,47900000.0
2005-11-03 08:48:00,2.26808,2.26832,2.26803,2.26832,44500000.0
2005-11-03 08:49:00,2.26822,2.26822,2.26776,2.26822,32500000.0
2005-11-03 08:50:00,2.26807,2.26858,2.2678,2.26858,28300000.0
2005-11-03 08:51:00,2.26842,2.26854,2.26811,2.26842,41100000.0
2005-11-03 08:52:00,2.26824,2.26834,2.26744,2.26834,29200000.0
2005-11-03 08:53:00,2.26803,2.26846,2.26792,2.26822,50600000.0
2005-11-03 08:54:00,2.26837,2.269,2.26837,2.26896,13800000.0
2005-11-03 08:55:00,2.26899,2.26899,2.26868,2.26868,22300000.0
2005-11-03 08:56:00,2.26859,2.26891,2.26859,2.2687,22600000.0
2005-11-03 08:57:00,2.26862,2.26866,2.26837,2.2685,46000000.0
2005-11-03 08:58:00,2.26864,2.26864,2.26851,2.2686,42200000.0
2005-11-03 08:59:00,2.26873,2.26877,2.26835,2.26835,19300000.0
2005-11-03 09:00:00,2.26748,2.26854,2.26748,2.26854,34400000.0
2005-11-03 09:01:00,2.2685,2.26865,2.26821,2.26865,19200000.0
2005-11-03 09:02:00,2.26876,2.26876,2.26843,2.26843,41400000.0
2005-11-03 09:03:00,2.26842,2.26873,2.26833,2.26868,31200000.0
2005-11-03 09:04:00,2.26852,2.26869,2.26825,2.26869,31400000.0
2005-11-03 09:05:00,2.26856,2.26876,2.26842,2.26854,34500000.0
2005-11-03 09:06:00,2.26883,2.26883,2.26851,2.26864,18400000.0
2005-11-03 09:07:00,2.26885,2.2689,2.26875,2.26875,32000000.0
2005-11-03 09:08:00,2.2685,2.26889,2.26839,2.26878,50300000.0
2005-11-03 09:09:00,2.26881,2.269,2.2686,2.26871,30400000.0
2005-11-03 09:10:00,2.26907,2.26907,2.26819,2.2684,46300000.0
2005-11-03 09:11:00,2.26885,2.26921,2.26851,2.26918,56400000.0
2005-11-03 09:12:00,2.26887,2.269,2.26849,2.269,17600000.0
2005-11-03 09:13:00,2.26853,2.26932,2.26853,2.26932,36400000.0
2005-11-03 09:14:00,2.26858,2.26915,2.26848,2.26852,41300000.0
2005-11-03 09:15:00,2.26915,2.26924,2.26914,2.26914,16900000.0
2005-11-03 09:16:00,2.26905,2.26914,2.2688,2.2688,44300000.0
2005-11-03 09:17:00,2.2683,2.2683,2.26763,2.26827,23100000.0
2005-11-03 09:18:00,2.26853,2.26853,2.26825,2.26829,19500000.0
2005-11-03 09:19:00,2.26803,2.26836,2.26781,2.26836,29000000.0
2005-11-03 09:20:00,2.26864,2.26864,2.26831,2.26831,29600000.0
2005-11-03 09:21:00,2.26841,2.26861,2.26826,2.26857,30100000.0
2005-11-03 09:22:00,2.26879,2.26879,2.26851,2.26873,74300000.0
2005-11-03 09:23:00,2.26845,2.26849,2.26784,2.26849,22300000.0
2005-11-03 09:24:00,2.26827,2.26845,2.26803,2.26836,36700000.0
2005-11-03 09:25:00,2.26837,2.26837,2.26791,2.26791,26600000.0
2005-11-03 09:26:00,2.26792,2.268,2.26772,2.26784,19900000.0
2005-11-03 09:27:00,2.26789,2.26789,2.26723,2.26778,35000001.0
2005-11-03 09:28:00,2.2682,2.26822,2.26803,2.26811,29000000.0
2005-11-03 09:29:00,2.26786,2.26786,2.2677,2.26779,32400000.0
2005-11-03 09:30:00,2.26768,2.26785,2.26765,2.26767,32300000.0
2005-11-03 09:31:00,2.26769,2.26782,2.26753,2.26766,31000000.0
2005-11-03 09:32:00,2.2678,2.2678,2.26683,2.26683,63200000.0
2005-11-03 09:33:00,2.26778,2.26799,2.26776,2.26776,60800000.0
2005-11-03 09:34:00,2.26762,2.26777,2.26729,2.2675,39200000.0
2005-11-03 09:35:00,2.26814,2.26814,2.26714,2.26749,31500000.0
2005-11-03 09:36:00,2.2683,2.2683,2.26786,2.26813,32300000.0
2005-11-03 09:37:00,2.26821,2.26856,2.26819,2.26856,28200000.0
2005-11-03 09:38:00,2.26832,2.26832,2.26773,2.26824,28100000.0
2005-11-03 09:39:00,2.26844,2.26913,2.26844,2.26874,30600000.0
2005-11-03 09:40:00,2.26866,2.26908,2.26861,2.26908,12400000.0
2005-11-03 09:41:00,2.26902,2.26919,2.26885,2.26885,43800000.0
2005-11-03 09:42:00,2.26797,2.26889,2.26797,2.26889,20400000.0
2005-11-03 09:43:00,2.26895,2.26913,2.26832,2.26885,41900000.0
2005-11-03 09:44:00,2.26896,2.26946,2.26881,2.2694,42700000.0
2005-11-03 09:45:00,2.26934,2.26954,2.26916,2.26933,51700000.0
2005-11-03 09:46:00,2.26945,2.26963,2.26922,2.26932,38700000.0
2005-11-03 09:47:00,2.26919,2.26965,2.26918,2.26951,32000000.0
2005-11-03 09:48:00,2.26963,2.26974,2.26958,2.2696,53500000.0
2005-11-03 09:49:00,2.26974,2.26974,2.26937,2.26938,42600000.0
2005-11-03 09:50:00,2.26936,2.26973,2.26927,2.26961,44600000.0
2005-11-03 09:51:00,2.26953,2.26953,2.26869,2.26943,26900000.0
2005-11-03 09:52:00,2.26973,2.26974,2.26953,2.26972,25400000.0
2005-11-03 09:53:00,2.26973,2.26977,2.2691,2.26967,43000000.0
2005-11-03 09:54:00,2.26974,2.26979,2.26938,2.26938,40500000.0
2005-11-03 09:55:00,2.26942,2.26946,2.26919,2.26927,26000000.0
2005-11-03 09:56:00,2.26939,2.26995,2.26932,2.26989,31200000.0
2005-11-03 09:57:00,2.26992,2.26992,2.26934,2.26986,52200000.0
2005-11-03 09:58:00,2.27001,2.27001,2.26933,2.26972,36900000.0
2005-11-03 09:59:00,2.26995,2.26995,2.26961,2.26967,21200000.0
2005-11-03 10:00:00,2.26959,2.26986,2.26959,2.26971,31200000.0
2005-11-03 10:01:00,2.26977,2.26977,2.26947,2.26967,44499999.0
2005-11-03 10:02:00,2.26995,2.27005,2.26963,2.26996,29400000.0
2005-11-03 10:03:00,2.26982,2.27009,2.26974,2.26991,25200000.0
2005-11-03 10:04:00,2.27008,2.27048,2.26983,2.27029,21900000.0
2005-11-03 10:05:00,2.27034,2.27042,2.27006,2.27006,27800000.0
2005-11-03 10:06:00,2.27012,2.27024,2.27001,2.27011,29400000.0
2005-11-03 10:07:00,2.27013,2.27017,2.26988,2.26999,46300000.0
2005-11-03 10:08:00,2.26991,2.2702,2.26985,2.26997,39300000.0
2005-11-03 10:09:00,2.26985,2.27016,2.26984,2.27016,45500000.0
2005-11-03 10:10:00,2.27025,2.27057,2.27009,2.27057,27700000.0
2005-11-03 10:11:00,2.27049,2.2706,2.2704,2.27051,47000000.0
2005-11-03 10:12:00,2.27062,2.27111,2.27062,2.27087,30100000.0
2005-11-03 10:13:00,2.27097,2.27098,2.27081,2.27098,37900000.0
2005-11-03 10:14:00,2.27094,2.27103,2.27075,2.27075,32200000.0
2005-11-03 10:15:00,2.27097,2.27126,2.27097,2.2711,22800000.0
2005-11-03 10:16:00,2.27098,2.2711,2.27089,2.27092,47900000.0
2005-11-03 10:17:00,2.27088,2.27115,2.27086,2.27115,48100000.0
2005-11-03 10:18:00,2.27079,2.27088,2.27064,2.27087,61000000.0
2005-11-03 10:19:00,2.27053,2.27101,2.27053,2.27076,37200000.0
2005-11-03 10:20:00,2.27098,2.27117,2.27094,2.27106,31200000.0
2005-11-03 10:21:00,2.27089,2.27121,2.27078,2.27107,31100000.0
2005-11-03 10:22:00,2.27103,2.2713,2.27091,2.27128,39300000.0
2005-11-03 10:23:00,2.27126,2.27128,2.27112,2.27125,36400000.0
2005-11-03 10:24:00,2.27122,2.27127,2.27118,2.27125,20400000.0
2005-11-03 10:25:00,2.27106,2.27126,2.27101,2.27118,40700000.0
2005-11-03 10:26:00,2.27105,2.27112,2.27057,2.27094,32700000.0
2005-11-03 10:27:00,2.27108,2.27133,2.27108,2.27121,39200000.0
2005-11-03 10:28:00,2.27117,2.27127,2.27117,2.27127,23100000.0
2005-11-03 10:29:00,2.27117,2.27124,2.27075,2.27118,39299999.0
2005-11-03 10:30:00,2.27119,2.2712,2.27086,2.27115,20700000.0
2005-11-03 10:31:00,2.27127,2.27141,2.27121,2.2713,34700000.0
2005-11-03 10:32:00,2.27122,2.27144,2.27111,2.27112,35300000.0
2005-11-03 10:33:00,2.27123,2.27164,2.27123,2.27132,38100000.0
2005-11-03 10:34:00,2.27125,2.27146,2.27121,2.27146,43500000.0
2005-11-03 10:35:00,2.27164,2.27184,2.27164,2.27173,38300000.0
2005-11-03 10:36:00,2.27172,2.27197,2.27161,2.27174,49800000.0
2005-11-03 10:37:00,2.27178,2.27189,2.27165,2.27177,46300000.0
2005-11-03 10:38:00,2.27201,2.27201,2.27163,2.27175,21000000.0
2005-11-03 10:39:00,2.27187,2.27204,2.27166,2.27187,25200000.0
2005-11-03 10:40:00,2.27227,2.2725,2.27224,2.27232,36200000.0
2005-11-03 10:41:00,2.27234,2.27246,2.27217,2.27246,29600000.0
2005-11-03 10:42:00,2.27232,2.27232,2.27204,2.27205,28000000.0
2005-11-03 10:43:00,2.27196,2.27222,2.27195,2.27214,28500000.0
2005-11-03 10:44:00,2.27207,2.27221,2.27207,2.27218,31000000.0
2005-11-03 10:45:00,2.27234,2.27255,2.27232,2.27238,22000000.0
2005-11-03 10:46:00,2.27248,2.27263,2.27217,2.27217,54500000.0
2005-11-03 10:47:00,2.27194,2.27194,2.27162,2.27178,28000000.0
2005-11-03 10:48:00,2.27177,2.27179,2.27147,2.27161,34700000.0
2005-11-03 10:49:00,2.27154,2.27172,2.27154,2.27172,20800000.0
2005-11-03 10:50:00,2.27167,2.27167,2.2715,2.27159,66400000.0
2005-11-03 10:51:00,2.27178,2.27194,2.27164,2.27176,24400000.0
2005-11-03 10:52:00,2.27178,2.27178,2.27144,2.27176,42600000.0
2005-11-03 10:53:00,2.27181,2.27203,2.27174,2.27185,64200000.0
2005-11-03 10:54:00,2.27157,2.27177,2.27134,2.27177,32300000.0
2005-11-03 10:55:00,2.27188,2.27199,2.27175,2.27184,52700000.0
2005-11-03 10:56:00,2.27163,2.27177,2.27119,2.2713,33900000.0
2005-11-03 10:57:00,2.27124,2.27144,2.27093,2.27144,34900000.0
2005-11-03 10:58:00,2.27143,2.27156,2.27138,2.27138,30200000.0
2005-11-03 10:59:00,2.27139,2.27178,2.27139,2.27154,72000000.0
2005-11-03 11:00:00,2.27146,2.27175,2.27141,2.27162,23000000.0
2005-11-03 11:01:00,2.2715,2.2715,2.27118,2.27135,19300000.0
2005-11-03 11:02:00,2.27126,2.27134,2.27085,2.27133,59099999.0
2005-11-03 11:03:00,2.27132,2.27145,2.27111,2.27111,18700000.0
2005-11-03 11:04:00,2.27105,2.27113,2.27105,2.2711,8700000.0
2005-11-03 11:05:00,2.27089,2.27103,2.27061,2.27092,45100000.0
2005-11-03 11:06:00,2.27142,2.27148,2.2712,2.27131,27100000.0
2005-11-03 11:07:00,2.27091,2.27119,2.27068,2.27119,32800000.0
2005-11-03 11:08:00,2.27108,2.27135,2.27108,2.27114,32600000.0
2005-11-03 11:09:00,2.2707,2.27107,2.27044,2.27107,29200000.0
2005-11-03 11:10:00,2.27123,2.27142,2.27101,2.27101,25200000.0
2005-11-03 11:11:00,2.2711,2.2713,2.27102,2.2713,35100000.0
2005-11-03 11:12:00,2.27166,2.27166,2.27131,2.27148,43600000.0
2005-11-03 11:13:00,2.27145,2.27152,2.27119,2.27119,39400000.0
2005-11-03 11:14:00,2.27129,2.27144,2.27118,2.27118,38700000.0
2005-11-03 11:15:00,2.27105,2.27131,2.27064,2.27131,48500000.0
2005-11-03 11:16:00,2.27119,2.27136,2.27107,2.27107,34300000.0
2005-11-03 11:17:00,2.27125,2.27149,2.27125,2.27137,34900000.0
2005-11-03 11:18:00,2.27147,2.2718,2.27147,2.2717,41100000.0
2005-11-03 11:19:00,2.27173,2.27179,2.27158,2.27163,19500000.0
2005-11-03 11:20:00,2.27158,2.27182,2.27154,2.27172,44000000.0
2005-11-03 11:21:00,2.27123,2.2717,2.27094,2.2717,23300000.0
2005-11-03 11:22:00,2.27162,2.27162,2.27142,2.27158,43900000.0
2005-11-03 11:23:00,2.27146,2.27146,2.27108,2.27128,31100000.0
2005-11-03 11:24:00,2.27136,2.27136,2.27073,2.27082,42200000.0
2005-11-03 11:25:00,2.27084,2.27094,2.27074,2.27074,18900000.0
2005-11-03 11:26:00,2.27084,2.27092,2.27074,2.27088,31700000.0
2005-11-03 11:27:00,2.27072,2.27091,2.27058,2.27083,48100000.0
2005-11-03 11:28:00,2.2709,2.2709,2.27033,2.27069,65000000.0
2005-11-03 11:29:00,2.27059,2.27064,2.26993,2.26993,48800000.0
2005-11-03 11:30:00,2.27012,2.27061,2.27002,2.27044,30500000.0
2005-11-03 11:31:00,2.2705,2.27058,2.26979,2.27009,34100000.0
2005-11-03 11:32:00,2.26982,2.27036,2.26967,2.27035,29200000.0
2005-11-03 11:33:00,2.27018,2.27121,2.27013,2.27118,62000000.0
2005-11-03 11:34:00,2.27122,2.27175,2.27122,2.27163,27900000.0
2005-11-03 11:35:00,2.27189,2.27207,2.27175,2.27175,16600000.0
2005-11-03 11:36:00,2.27203,2.27242,2.27199,2.27242,43900000.0
2005-11-03 11:37:00,2.2723,2.2723,2.27197,2.2723,20900000.0
2005-11-03 11:38:00,2.27198,2.27228,2.27178,2.27228,46100000.0
2005-11-03 11:39:00,2.27241,2.27241,2.27219,2.2723,34000000.0
2005-11-03 11:40:00,2.27225,2.27255,2.27225,2.27255,28100000.0
2005-11-03 11:41:00,2.2723,2.27285,2.2723,2.2727,32700000.0
2005-11-03 11:42:00,2.27254,2.27279,2.27246,2.27279,47800000.0
2005-11-03 11:43:00,2.27283,2.27343,2.27283,2.27343,21600000.0
2005-11-03 11:44:00,2.27353,2.27358,2.27323,2.27323,22400000.0
2005-11-03 11:45:00,2.27312,2.27312,2.27282,2.27282,27800000.0
2005-11-03 11:46:00,2.27295,2.2732,2.27294,2.27306,33000000.0
2005-11-03 11:47:00,2.27324,2.27324,2.27281,2.27281,16300000.0
2005-11-03 11:48:00,2.2727,2.27303,2.2727,2.27299,51100000.0
2005-11-03 11:49:00,2.27313,2.27318,2.27302,2.27306,40100000.0
2005-11-03 11:50:00,2.27306,2.2732,2.27294,2.27312,36200000.0
2005-11-03 11:51:00,2.27329,2.27333,2.27302,2.27333,35300000.0
2005-11-03 11:52:00,2.27338,2.27364,2.27321,2.27364,25000000.0
2005-11-03 11:53:00,2.27372,2.27388,2.27361,2.27361,23500000.0
2005-11-03 11:54:00,2.27357,2.274,2.27357,2.27373,33400000.0
2005-11-03 11:55:00,2.27372,2.27416,2.27371,2.27371,55800000.0
2005-11-03 11:56:00,2.27375,2.27411,2.27375,2.27411,41600000.0
2005-11-03 11:57:00,2.27418,2.27473,2.27402,2.27457,31500000.0
2005-11-03 11:58:00,2.27467,2.27479,2.2745,2.27461,22000000.0
2005-11-03 11:59:00,2.27466,2.27547,2.2746,2.27536,22800000.0
2005-11-03 12:00:00,2.27534,2.27568,2.27499,2.27499,34400000.0
2005-11-03 12:01:00,2.27498,2.27524,2.27498,2.27524,55200001.0
2005-11-03 12:02:00,2.27517,2.27535,2.27497,2.27497,22900000.0
2005-11-03 12:03:00,2.27494,2.27525,2.27494,2.27522,37400000.0
2005-11-03 12:04:00,2.27495,2.2752,2.27495,2.2752,33200000.0
2005-11-03 12:05:00,2.27535,2.27545,2.2751,2.27541,25000000.0
2005-11-03 12:06:00,2.27552,2.27552,2.27514,2.27538,21400000.0
2005-11-03 12:07:00,2.27531,2.27562,2.27518,2.27554,34800000.0
2005-11-03 12:08:00,2.27569,2.27577,2.27538,2.27538,34000000.0
2005-11-03 12:09:00,2.27534,2.27548,2.27528,2.27545,45800000.0
2005-11-03 12:10:00,2.27545,2.27578,2.27532,2.2757,35500000.0
2005-11-03 12:11:00,2.27596,2.27627,2.27596,2.27615,27100000.0
2005-11-03 12:12:00,2.2762,2.27638,2.27614,2.27622,40500000.0
2005-11-03 12:13:00,2.27609,2.27617,2.27581,2.27589,53900000.0
2005-11-03 12:14:00,2.27596,2.27604,2.27577,2.27579,39500000.0
2005-11-03 12:15:00,2.27578,2.27599,2.27573,2.27575,38200000.0
2005-11-03 12:16:00,2.27568,2.27616,2.27568,2.27582,44900000.0
2005-11-03 12:17:00,2.27591,2.27599,2.27571,2.27571,47800000.0
2005-11-03 12:18:00,2.27588,2.27601,2.27555,2.27555,55500001.0
2005-11-03 12:19:00,2.2755,2.27568,2.2755,2.27558,30500000.0
2005-11-03 12:20:00,2.27575,2.27629,2.27575,2.27609,34900000.0
2005-11-03 12:21:00,2.27603,2.27622,2.2759,2.2759,35700000.0
2005-11-03 12:22:00,2.27603,2.27606,2.27554,2.27555,35100000.0
2005-11-03 12:23:00,2.27573,2.276,2.27567,2.276,39400000.0
2005-11-03 12:24:00,2.27615,2.27624,2.27607,2.27617,24800000.0
2005-11-03 12:25:00,2.27633,2.27633,2.27573,2.27585,49199999.0
2005-11-03 12:26:00,2.27561,2.27561,2.27532,2.27547,18700000.0
2005-11-03 12:27:00,2.2755,2.2757,2.2754,2.27562,70600000.0
2005-11-03 12:28:00,2.27558,2.27567,2.27538,2.2756,40200001.0
2005-11-03 12:29:00,2.2757,2.276,2.27565,2.27569,56900000.0
2005-11-03 12:30:00,2.27579,2.27588,2.27557,2.27588,43000000.0
2005-11-03 12:31:00,2.27601,2.27646,2.27601,2.27643,17000000.0
2005-11-03 12:32:00,2.27655,2.27685,2.27655,2.27685,24700000.0
2005-11-03 12:33:00,2.27665,2.27673,2.27638,2.27673,32700000.0
2005-11-03 12:34:00,2.27648,2.27667,2.27621,2.27631,48100000.0
2005-11-03 12:35:00,2.2763,2.27653,2.2763,2.27645,32200001.0
2005-11-03 12:36:00,2.27637,2.27637,2.27616,2.27628,49200000.0
2005-11-03 12:37:00,2.27611,2.27623,2.27598,2.27598,27000000.0
2005-11-03 12:38:00,2.27605,2.27642,2.27605,2.27622,49500000.0
2005-11-03 12:39:00,2.2763,2.2763,2.27517,2.27565,33700000.0
2005-11-03 12:40:00,2.27611,2.27641,2.27608,2.27608,35000000.0
2005-11-03 12:41:00,2.27605,2.27605,2.27571,2.27575,32800000.0
2005-11-03 12:42:00,2.27547,2.27587,2.27537,2.27554,32700000.0
2005-11-03 12:43:00,2.27547,2.27579,2.27547,2.27551,33700000.0
2005-11-03 12:44:00,2.27557,2.27575,2.27555,2.27555,28000000.0
2005-11-03 12:45:00,2.27558,2.27565,2.27533,2.27555,41900000.0
2005-11-03 12:46:00,2.27521,2.27522,2.27484,2.27503,32500000.0
2005-11-03 12:47:00,2.27481,2.2753,2.27464,2.27465,40100000.0
2005-11-03 12:48:00,2.27532,2.27539,2.2751,2.27536,37100000.0
2005-11-03 12:49:00,2.2756,2.27579,2.2756,2.27574,29000000.0
2005-11-03 12:50:00,2.27573,2.27585,2.27556,2.27583,33000000.0
2005-11-03 12:51:00,2.27552,2.27584,2.27535,2.27564,73299999.0
2005-11-03 12:52:00,2.2761,2.27613,2.27533,2.27533,70900000.0
2005-11-03 12:53:00,2.27598,2.27598,2.27572,2.27583,26400000.0
2005-11-03 12:54:00,2.27536,2.27593,2.27529,2.27593,50500000.0
2005-11-03 12:55:00,2.276,2.27602,2.2759,2.27602,30200000.0
2005-11-03 12:56:00,2.276,2.27628,2.2759,2.27597,30800000.0
2005-11-03 12:57:00,2.2759,2.2759,2.27552,2.27577,23800000.0
2005-11-03 12:58:00,2.27544,2.27595,2.27544,2.27595,32800000.0
2005-11-03 12:59:00,2.27584,2.27588,2.27568,2.27588,32300000.0
2005-11-03 13:00:00,2.27562,2.27571,2.27531,2.2756,62300001.0
2005-11-03 13:01:00,2.27579,2.27597,2.27579,2.2758,57200000.0
2005-11-03 13:02:00,2.27576,2.27612,2.27562,2.27595,51800000.0
2005-11-03 13:03:00,2.27585,2.27621,2.27585,2.27594,23400000.0
2005-11-03 13:04:00,2.27578,2.27598,2.27528,2.27598,20900000.0
2005-11-03 13:05:00,2.2762,2.2762,2.27599,2.27612,23400000.0
2005-11-03 13:06:00,2.27595,2.27595,2.27574,2.2758,34400000.0
2005-11-03 13:07:00,2.27576,2.27576,2.27512,2.27512,51200000.0
2005-11-03 13:08:00,2.27512,2.27519,2.27482,2.275,47100000.0
2005-11-03 13:09:00,2.27525,2.27526,2.2747,2.2748,26800000.0
2005-11-03 13:10:00,2.27528,2.27558,2.27528,2.27545,50500001.0
2005-11-03 13:11:00,2.27531,2.27531,2.27441,2.27512,25200000.0
2005-11-03 13:12:00,2.27524,2.27526,2.27508,2.27526,20800000.0
2005-11-03 13:13:00,2.2753,2.27567,2.2753,2.27554,26200000.0
2005-11-03 13:14:00,2.27538,2.27538,2.27512,2.27527,49300000.0
2005-11-03 13:15:00,2.27524,2.27532,2.27446,2.27509,39600000.0
2005-11-03 13:16:00,2.27482,2.27521,2.2748,2.27521,50900000.0
2005-11-03 13:17:00,2.27511,2.27511,2.27465,2.27508,36700000.0
2005-11-03 13:18:00,2.27523,2.27548,2.27503,2.27525,23400000.0
2005-11-03 13:19:00,2.27533,2.27533,2.27495,2.27519,27800000.0
2005-11-03 13:20:00,2.27498,2.27498,2.27472,2.27475,31500000.0
2005-11-03 13:21:00,2.27494,2.27494,2.2746,2.27461,36700000.0
2005-11-03 13:22:00,2.27449,2.27456,2.27442,2.27456,29500000.0
2005-11-03 13:23:00,2.2746,2.27469,2.2746,2.27467,21400000.0
2005-11-03 13:24:00,2.27416,2.27459,2.27416,2.27448,26000000.0
2005-11-03 13:25:00,2.27463,2.27477,2.27445,2.27477,46800000.0
2005-11-03 13:26:00,2.27473,2.27513,2.27468,2.27503,39500000.0
2005-11-03 13:27:00,2.27462,2.27472,2.27447,2.2747,34000000.0
2005-11-03 13:28:00,2.27473,2.2748,2.27427,2.27459,32700000.0
2005-11-03 13:29:00,2.27479,2.27487,2.27469,2.27477,32100000.0
2005-11-03 13:30:00,2.27465,2.2748,2.27438,2.2748,28600000.0
2005-11-03 13:31:00,2.27436,2.27482,2.27432,2.27476,55599999.0
2005-11-03 13:32:00,2.27476,2.27481,2.27458,2.27458,41600000.0
2005-11-03 13:33:00,2.27433,2.27463,2.27406,2.27463,35200000.0
2005-11-03 13:34:00,2.2745,2.27468,2.27432,2.27468,54299999.0
2005-11-03 13:35:00,2.27462,2.27476,2.27426,2.27465,28200000.0
2005-11-03 13:36:00,2.27474,2.27507,2.27469,2.27507,35300000.0
2005-11-03 13:37:00,2.27498,2.27498,2.27466,2.27466,26800000.0
2005-11-03 13:38:00,2.27459,2.27459,2.27424,2.27454,47100000.0
2005-11-03 13:39:00,2.2746,2.27462,2.27381,2.27444,62800000.0
2005-11-03 13:40:00,2.27451,2.27467,2.27445,2.27455,18600000.0
2005-11-03 13:41:00,2.27446,2.27467,2.27412,2.27412,35500000.0
2005-11-03 13:42:00,2.27394,2.27484,2.27394,2.27484,33000000.0
2005-11-03 13:43:00,2.27463,2.27483,2.27463,2.27464,32900000.0
2005-11-03 13:44:00,2.27442,2.27474,2.27421,2.27474,43700000.0
2005-11-03 13:45:00,2.27469,2.27469,2.27431,2.27437,23400000.0
2005-11-03 13:46:00,2.27462,2.27462,2.27424,2.27435,46600000.0
2005-11-03 13:47:00,2.27409,2.2741,2.27382,2.27385,24100000.0
2005-11-03 13:48:00,2.27373,2.2744,2.27373,2.27384,40300000.0
2005-11-03 13:49:00,2.27435,2.27477,2.27424,2.27426,31700000.0
2005-11-03 13:50:00,2.27448,2.27465,2.2742,2.27465,27600000.0
2005-11-03 13:51:00,2.2738,2.27431,2.2738,2.27428,38900000.0
2005-11-03 13:52:00,2.27486,2.27498,2.27473,2.27488,84799998.0
2005-11-03 13:53:00,2.27465,2.27497,2.27425,2.27497,26300000.0
2005-11-03 13:54:00,2.27494,2.27546,2.27494,2.27546,26100000.0
2005-11-03 13:55:00,2.27513,2.27537,2.27489,2.27537,39700000.0
2005-11-03 13:56:00,2.27515,2.27553,2.27515,2.27536,33500000.0
2005-11-03 13:57:00,2.27545,2.27545,2.27477,2.27523,22800000.0
2005-11-03 13:58:00,2.27529,2.27555,2.27526,2.27536,36000000.0
2005-11-03 13:59:00,2.27515,2.27543,2.27511,2.27543,18900000.0
2005-11-03 14:00:00,2.27546,2.27546,2.27483,2.275,50500000.0
2005-11-03 14:01:00,2.27473,2.27473,2.27446,2.27469,32500000.0
2005-11-03 14:02:00,2.27427,2.27439,2.27378,2.27431,21500000.0
2005-11-03 14:03:00,2.27435,2.27435,2.27409,2.27415,18700000.0
2005-11-03 14:04:00,2.27417,2.27417,2.27402,2.27404,17400000.0
2005-11-03 14:05:00,2.27388,2.27406,2.27388,2.27406,33300000.0
2005-11-03 14:06:00,2.27398,2.27446,2.27381,2.27429,42000000.0
2005-11-03 14:07:00,2.27431,2.27479,2.27431,2.27466,43300000.0
2005-11-03 14:08:00,2.27477,2.27506,2.27471,2.27494,39200000.0
2005-11-03 14:09:00,2.27509,2.27532,2.27509,2.27532,22000000.0
2005-11-03 14:10:00,2.27523,2.27543,2.27504,2.27532,36500000.0
2005-11-03 14:11:00,2.27535,2.27549,2.27512,2.27533,42900000.0
2005-11-03 14:12:00,2.27558,2.27558,2.2752,2.27532,23600000.0
2005-11-03 14:13:00,2.27544,2.27564,2.27544,2.27556,34600000.0
2005-11-03 14:14:00,2.27558,2.27564,2.27545,2.27551,30200000.0
2005-11-03 14:15:00,2.27539,2.27559,2.27538,2.27539,58300000.0
2005-11-03 14:16:00,2.27525,2.27544,2.27514,2.27544,34700000.0
2005-11-03 14:17:00,2.27531,2.27562,2.27531,2.27538,23000000.0
2005-11-03 14:18:00,2.27552,2.27552,2.27524,2.27529,19600000.0
2005-11-03 14:19:00,2.27498,2.27536,2.27486,2.27536,50100000.0
2005-11-03 14:20:00,2.27573,2.27583,2.27478,2.27518,55600000.0
2005-11-03 14:21:00,2.27523,2.27529,2.2749,2.27507,39000000.0
2005-11-03 14:22:00,2.27502,2.27502,2.27411,2.27411,33000000.0
2005-11-03 14:23:00,2.2748,2.27494,2.27446,2.27465,56400000.0
2005-11-03 14:24:00,2.27465,2.2749,2.27465,2.27478,28000000.0
2005-11-03 14:25:00,2.27471,2.27496,2.27471,2.27485,28600000.0
2005-11-03 14:26:00,2.27471,2.27476,2.27404,2.27468,62000000.0
2005-11-03 14:27:00,2.27458,2.27476,2.27412,2.27463,36000000.0
2005-11-03 14:28:00,2.27493,2.27515,2.27488,2.27488,25300000.0
2005-11-03 14:29:00,2.2746,2.27481,2.27452,2.27481,19900000.0
2005-11-03 14:30:00,2.27501,2.27529,2.27492,2.27529,41800000.0
2005-11-03 14:31:00,2.2749,2.27522,2.27465,2.27522,18600000.0
2005-11-03 14:32:00,2.27511,2.27528,2.27491,2.27524,49400000.0
2005-11-03 14:33:00,2.27531,2.27531,2.27498,2.27516,36900000.0
2005-11-03 14:34:00,2.27499,2.27499,2.27453,2.27468,27800001.0
2005-11-03 14:35:00,2.27491,2.27525,2.27491,2.27517,24700000.0
2005-11-03 14:36:00,2.27529,2.27546,2.27521,2.27532,35900000.0
2005-11-03 14:37:00,2.27505,2.27505,2.27491,2.27491,28200000.0
2005-11-03 14:38:00,2.27522,2.27534,2.27501,2.27501,24800000.0
2005-11-03 14:39:00,2.27537,2.27587,2.27537,2.27574,15200000.0
2005-11-03 14:40:00,2.27585,2.27601,2.2755,2.27601,51300000.0
2005-11-03 14:41:00,2.27581,2.27581,2.27519,2.27568,77900000.0
2005-11-03 14:42:00,2.27572,2.27603,2.27543,2.27603,30600000.0
2005-11-03 14:43:00,2.27598,2.27638,2.27583,2.2762,37400000.0
2005-11-03 14:44:00,2.27598,2.27632,2.2758,2.27587,47700000.0
2005-11-03 14:45:00,2.27604,2.2764,2.276,2.27611,42900000.0
2005-11-03 14:46:00,2.27614,2.27648,2.27612,2.27626,32700000.0
2005-11-03 14:47:00,2.27652,2.27661,2.27555,2.27555,44600000.0
2005-11-03 14:48:00,2.27548,2.27557,2.27528,2.2753,26600000.0
2005-11-03 14:49:00,2.27563,2.27567,2.27503,2.27508,22600000.0
2005-11-03 14:50:00,2.27513,2.27533,2.27501,2.27533,24300000.0
2005-11-03 14:51:00,2.27531,2.2756,2.27516,2.27528,39200000.0
2005-11-03 14:52:00,2.27537,2.27545,2.27512,2.27538,40500000.0
2005-11-03 14:53:00,2.27538,2.27575,2.27509,2.27514,52700000.0
2005-11-03 14:54:00,2.27485,2.2752,2.2746,2.2752,35600000.0
2005-11-03 14:55:00,2.27519,2.27519,2.27478,2.27504,68500001.0
2005-11-03 14:56:00,2.27507,2.27507,2.27488,2.27488,19800000.0
2005-11-03 14:57:00,2.27472,2.27485,2.27472,2.2748,32400000.0
2005-11-03 14:58:00,2.27496,2.27498,2.27475,2.27487,38700000.0
2005-11-03 14:59:00,2.27496,2.27538,2.27496,2.27538,21200000.0
2005-11-03 15:00:00,2.27537,2.27554,2.2748,2.2748,36600000.0
2005-11-03 15:01:00,2.27472,2.27506,2.27472,2.27495,37800000.0
2005-11-03 15:02:00,2.2748,2.27501,2.27468,2.27501,26400000.0
2005-11-03 15:03:00,2.27495,2.27512,2.27495,2.27501,59500000.0
2005-11-03 15:04:00,2.27508,2.27515,2.2747,2.27494,40700000.0
2005-11-03 15:05:00,2.27485,2.27485,2.2748,2.2748,7000000.0
2005-11-03 15:06:00,2.27468,2.27533,2.27468,2.2751,45100000.0
2005-11-03 15:07:00,2.27515,2.27534,2.27455,2.27455,22800000.0
2005-11-03 15:08:00,2.27445,2.27451,2.27436,2.27451,28900000.0
2005-11-03 15:09:00,2.27459,2.2747,2.27447,2.27462,22400000.0
2005-11-03 15:10:00,2.27457,2.27457,2.27436,2.27453,31700000.0
2005-11-03 15:11:00,2.27455,2.27461,2.27433,2.27433,49300000.0
2005-11-03 15:12:00,2.27423,2.27459,2.27415,2.27446,36600000.0
2005-11-03 15:13:00,2.2745,2.2745,2.27412,2.27428,29500000.0
2005-11-03 15:14:00,2.27439,2.27439,2.2741,2.27437,22200000.0
2005-11-03 15:15:00,2.2742,2.2742,2.27367,2.27367,33800000.0
2005-11-03 15:16:00,2.27367,2.27404,2.27367,2.27386,21400000.0
2005-11-03 15:17:00,2.2739,2.27421,2.27388,2.27399,35000000.0
2005-11-03 15:18:00,2.27386,2.27413,2.27375,2.27413,24100000.0
2005-11-03 15:19:00,2.274,2.27409,2.27381,2.27381,39200000.0
2005-11-03 15:20:00,2.2736,2.27373,2.27347,2.27359,27500000.0
2005-11-03 15:21:00,2.27355,2.27378,2.27335,2.27336,35900000.0
2005-11-03 15:22:00,2.27329,2.27367,2.27323,2.27352,26000000.0
2005-11-03 15:23:00,2.27339,2.27339,2.27292,2.27308,39700000.0
2005-11-03 15:24:00,2.27323,2.27336,2.27318,2.27321,33000000.0
2005-11-03 15:25:00,2.27309,2.2733,2.27295,2.2733,50600000.0
2005-11-03 15:26:00,2.2732,2.27342,2.27311,2.27317,35500000.0
2005-11-03 15:27:00,2.27317,2.27324,2.27301,2.27315,32300000.0
2005-11-03 15:28:00,2.27324,2.27344,2.273,2.27333,47400000.0
2005-11-03 15:29:00,2.27355,2.27355,2.2732,2.27347,43400000.0
2005-11-03 15:30:00,2.27337,2.27387,2.27328,2.27372,41400000.0
2005-11-03 15:31:00,2.27367,2.27367,2.27311,2.2733,28200000.0
2005-11-03 15:32:00,2.27332,2.27353,2.27322,2.27327,27700000.0
2005-11-03 15:33:00,2.27333,2.27356,2.27325,2.27352,52700000.0
2005-11-03 15:34:00,2.27388,2.27426,2.27369,2.27414,25500000.0
2005-11-03 15:35:00,2.27418,2.27477,2.27418,2.27475,42100000.0
2005-11-03 15:36:00,2.27471,2.27577,2.27471,2.2753,39700000.0
2005-11-03 15:37:00,2.2756,2.27573,2.27512,2.27512,25600000.0
2005-11-03 15:38:00,2.27514,2.27536,2.27496,2.27523,78500000.0
2005-11-03 15:39:00,2.2753,2.27614,2.27507,2.2759,37100000.0
2005-11-03 15:40:00,2.27604,2.27612,2.27569,2.27588,58200000.0
2005-11-03 15:41:00,2.2759,2.27617,2.27581,2.27585,21100000.0
2005-11-03 15:42:00,2.276,2.27637,2.27587,2.27616,57900000.0
2005-11-03 15:43:00,2.27621,2.27673,2.27621,2.27673,29100000.0
2005-11-03 15:44:00,2.27654,2.27702,2.2765,2.27686,36600000.0
2005-11-03 15:45:00,2.27691,2.27748,2.27691,2.27733,45000000.0
2005-11-03 15:46:00,2.27734,2.27734,2.27698,2.27698,41600000.0
2005-11-03 15:47:00,2.27684,2.27713,2.27678,2.27682,50900000.0
2005-11-03 15:48:00,2.27669,2.2768,2.27652,2.27664,63499999.0
2005-11-03 15:49:00,2.27681,2.27681,2.27654,2.27677,39200000.0
2005-11-03 15:50:00,2.27686,2.27724,2.27686,2.27697,21900000.0
2005-11-03 15:51:00,2.27689,2.27743,2.27689,2.27734,25900000.0
2005-11-03 15:52:00,2.27716,2.27742,2.27696,2.27742,20100000.0
2005-11-03 15:53:00,2.2771,2.2771,2.2767,2.2767,23200000.0
2005-11-03 15:54:00,2.2765,2.2765,2.27625,2.27647,35100000.0
2005-11-03 15:55:00,2.27654,2.27673,2.27649,2.27649,33600000.0
2005-11-03 15:56:00,2.27659,2.27694,2.27659,2.27679,28700000.0
2005-11-03 15:57:00,2.27694,2.27712,2.27686,2.27712,40400000.0
2005-11-03 15:58:00,2.27732,2.27746,2.27714,2.27714,31800000.0
2005-11-03 15:59:00,2.27707,2.27707,2.27685,2.2769,23300000.0
2005-11-03 16:00:00,2.27708,2.27809,2.27708,2.27809,19600000.0
2005-11-03 16:01:00,2.27818,2.27858,2.27818,2.2785,58000000.0
2005-11-03 16:02:00,2.27855,2.2791,2.27845,2.27904,41800000.0
2005-11-03 16:03:00,2.27934,2.27959,2.27932,2.27955,24400000.0
2005-11-03 16:04:00,2.27951,2.27994,2.27936,2.27994,33700000.0
2005-11-03 16:05:00,2.27989,2.27989,2.27951,2.27973,34500000.0
2005-11-03 16:06:00,2.27966,2.28007,2.27962,2.28004,43400000.0
2005-11-03 16:07:00,2.28033,2.28051,2.28015,2.28024,49700000.0
2005-11-03 16:08:00,2.28017,2.28046,2.28012,2.28012,29900000.0
2005-11-03 16:09:00,2.28021,2.28023,2.28003,2.28016,31000000.0
2005-11-03 16:10:00,2.28005,2.28013,2.27987,2.28005,41000000.0
2005-11-03 16:11:00,2.27983,2.28012,2.27967,2.27967,45600000.0
2005-11-03 16:12:00,2.27943,2.28013,2.27943,2.27963,41700000.0
2005-11-03 16:13:00,2.27955,2.27982,2.2793,2.2793,49799999.0
2005-11-03 16:14:00,2.27952,2.27954,2.27899,2.27928,28100000.0
2005-11-03 16:15:00,2.27929,2.27971,2.27915,2.27954,38300000.0
2005-11-03 16:16:00,2.27969,2.2797,2.27922,2.27937,27100000.0
2005-11-03 16:17:00,2.27953,2.28028,2.27953,2.28007,40900000.0
2005-11-03 16:18:00,2.28004,2.28028,2.27987,2.28014,37100000.0
2005-11-03 16:19:00,2.28012,2.28012,2.27979,2.27984,20700000.0
2005-11-03 16:20:00,2.28009,2.28009,2.27984,2.27995,36400000.0
2005-11-03 16:21:00,2.28012,2.28022,2.27972,2.27978,21100000.0
2005-11-03 16:22:00,2.27982,2.28008,2.27963,2.27992,31600000.0
2005-11-03 16:23:00,2.27956,2.27979,2.27947,2.27965,39500000.0
2005-11-03 16:24:00,2.27958,2.28,2.2795,2.27976,24800000.0
2005-11-03 16:25:00,2.27991,2.28002,2.2797,2.28002,34900000.0
2005-11-03 16:26:00,2.27991,2.28003,2.27928,2.27928,42500000.0
2005-11-03 16:27:00,2.27912,2.27913,2.27849,2.27849,20400000.0
2005-11-03 16:28:00,2.27847,2.27855,2.27817,2.27817,32200000.0
2005-11-03 16:29:00,2.27809,2.2785,2.27809,2.27832,39700000.0
2005-11-03 16:30:00,2.27841,2.27866,2.27829,2.27837,30700000.0
2005-11-03 16:31:00,2.27834,2.27956,2.27834,2.27946,28900000.0
2005-11-03 16:32:00,2.27957,2.27987,2.27934,2.27981,29800000.0
2005-11-03 16:33:00,2.27998,2.28033,2.27998,2.28032,38500000.0
2005-11-03 16:34:00,2.28013,2.28055,2.28013,2.28042,42200000.0
2005-11-03 16:35:00,2.2804,2.28079,2.2804,2.2807,24100000.0
2005-11-03 16:36:00,2.28066,2.28077,2.28019,2.28019,48600000.0
2005-11-03 16:37:00,2.28016,2.28034,2.28001,2.2802,20500000.0
2005-11-03 16:38:00,2.28012,2.28016,2.27975,2.27975,37400000.0
2005-11-03 16:39:00,2.27981,2.28006,2.27981,2.27991,49900000.0
2005-11-03 16:40:00,2.28002,2.28002,2.27933,2.27944,32700000.0
2005-11-03 16:41:00,2.27936,2.27967,2.27933,2.27934,32600000.0
2005-11-03 16:42:00,2.27929,2.27929,2.27903,2.27903,47800000.0
2005-11-03 16:43:00,2.27922,2.27929,2.27909,2.27929,29700000.0
2005-11-03 16:44:00,2.27916,2.27933,2.2791,2.27916,33400000.0
2005-11-03 16:45:00,2.27926,2.27947,2.27873,2.27873,41800000.0
2005-11-03 16:46:00,2.27858,2.27887,2.27841,2.27887,23300000.0
2005-11-03 16:47:00,2.27881,2.27907,2.27879,2.27897,37500000.0
2005-11-03 16:48:00,2.27907,2.27945,2.27907,2.2793,24800000.0
2005-11-03 16:49:00,2.27941,2.27983,2.27941,2.27972,25800000.0
2005-11-03 16:50:00,2.27973,2.28014,2.27969,2.28012,59900001.0
2005-11-03 16:51:00,2.2802,2.28035,2.27987,2.27994,34400000.0
2005-11-03 16:52:00,2.27996,2.28019,2.27984,2.28005,45500000.0
2005-11-03 16:53:00,2.28022,2.28022,2.28016,2.28016,13100000.0
2005-11-03 16:54:00,2.2804,2.28052,2.28006,2.28018,40800000.0
2005-11-03 16:55:00,2.28021,2.28062,2.28021,2.28043,47500000.0
2005-11-03 16:56:00,2.28049,2.28063,2.28037,2.28058,36600000.0
2005-11-03 16:57:00,2.28062,2.28072,2.28049,2.28058,41600000.0
2005-11-03 16:58:00,2.28067,2.28096,2.28032,2.28032,32700000.0
2005-11-03 16:59:00,2.28011,2.28041,2.27989,2.28041,23900000.0
2005-11-03 17:00:00,2.28018,2.28067,2.27998,2.28018,47000000.0
2005-11-03 17:01:00,2.28014,2.28024,2.27957,2.27978,35100000.0
2005-11-03 17:02:00,2.27973,2.28015,2.27973,2.27982,41000000.0
2005-11-03 17:03:00,2.27986,2.28002,2.2793,2.27968,39400000.0
2005-11-03 17:04:00,2.2798,2.27986,2.27954,2.27963,46600000.0
2005-11-03 17:05:00,2.27977,2.28036,2.27977,2.28036,23700000.0
2005-11-03 17:06:00,2.28036,2.2805,2.28017,2.28026,40900000.0
2005-11-03 17:07:00,2.28026,2.28051,2.27994,2.28051,37900000.0
2005-11-03 17:08:00,2.28055,2.28084,2.28053,2.28068,44800000.0
2005-11-03 17:09:00,2.28078,2.28078,2.28035,2.28037,38200000.0
2005-11-03 17:10:00,2.28039,2.2805,2.28021,2.2803,22000000.0
2005-11-03 17:11:00,2.28014,2.28052,2.27997,2.27997,38800000.0
2005-11-03 17:12:00,2.27996,2.2803,2.27996,2.2802,43600000.0
2005-11-03 17:13:00,2.28042,2.28053,2.28015,2.28018,41300000.0
2005-11-03 17:14:00,2.28023,2.28028,2.27998,2.28009,45700000.0
2005-11-03 17:15:00,2.27996,2.28074,2.27996,2.28074,38200000.0
2005-11-03 17:16:00,2.28078,2.28078,2.28041,2.28041,34500000.0
2005-11-03 17:17:00,2.28043,2.28102,2.28039,2.28092,23200000.0
2005-11-03 17:18:00,2.28107,2.28114,2.2808,2.28103,52200000.0
2005-11-03 17:19:00,2.28113,2.28141,2.28103,2.28126,27600000.0
2005-11-03 17:20:00,2.28132,2.28151,2.28131,2.28148,36900000.0
2005-11-03 17:21:00,2.28139,2.28221,2.28139,2.28201,49300000.0
2005-11-03 17:22:00,2.28185,2.28273,2.28185,2.2823,45700000.0
2005-11-03 17:23:00,2.28232,2.28243,2.28204,2.28218,49500000.0
2005-11-03 17:24:00,2.28195,2.28229,2.28185,2.28229,39600000.0
2005-11-03 17:25:00,2.28213,2.28248,2.28209,2.28232,21600000.0
2005-11-03 17:26:00,2.28228,2.28255,2.28181,2.2819,43400000.0
2005-11-03 17:27:00,2.28205,2.28207,2.28179,2.28179,26300000.0
2005-11-03 17:28:00,2.28182,2.28182,2.28164,2.28164,34800000.0
2005-11-03 17:29:00,2.28179,2.28179,2.28128,2.28128,30500000.0
2005-11-03 17:30:00,2.28112,2.28117,2.28084,2.28084,49100000.0
2005-11-03 17:31:00,2.28091,2.28108,2.2806,2.28106,46900000.0
2005-11-03 17:32:00,2.28099,2.28118,2.28072,2.28098,52300000.0
2005-11-03 17:33:00,2.28113,2.28113,2.28086,2.28106,20600000.0
2005-11-03 17:34:00,2.28092,2.28099,2.2808,2.2808,27000000.0
2005-11-03 17:35:00,2.28102,2.28136,2.28102,2.28135,19200000.0
2005-11-03 17:36:00,2.28141,2.2817,2.28141,2.28165,31300000.0
2005-11-03 17:37:00,2.28145,2.28156,2.28133,2.28145,50200000.0
2005-11-03 17:38:00,2.28139,2.28148,2.28098,2.28102,33800000.0
2005-11-03 17:39:00,2.28079,2.28086,2.28057,2.28086,29700000.0
2005-11-03 17:40:00,2.28104,2.28119,2.28082,2.28101,38100000.0
2005-11-03 17:41:00,2.28096,2.28113,2.28085,2.28091,20200000.0
2005-11-03 17:42:00,2.28094,2.28127,2.28094,2.28125,25800000.0
2005-11-03 17:43:00,2.28129,2.28145,2.28106,2.28145,47500000.0
2005-11-03 17:44:00,2.28101,2.28142,2.28077,2.28135,42400000.0
2005-11-03 17:45:00,2.28141,2.28155,2.28141,2.2815,49900000.0
2005-11-03 17:46:00,2.28156,2.28172,2.28156,2.28172,4800000.0
2005-11-03 17:47:00,2.28182,2.28213,2.28182,2.28213,23400000.0
2005-11-03 17:48:00,2.28191,2.28219,2.28179,2.28219,29800000.0
2005-11-03 17:49:00,2.28231,2.28253,2.28221,2.28225,48300000.0
2005-11-03 17:50:00,2.28226,2.28252,2.2821,2.2821,33600000.0
2005-11-03 17:51:00,2.28212,2.2823,2.2819,2.2819,43600000.0
2005-11-03 17:52:00,2.28172,2.28207,2.28155,2.28189,62200000.0
2005-11-03 17:53:00,2.28192,2.28218,2.28169,2.28201,25600000.0
2005-11-03 17:54:00,2.28219,2.28263,2.28207,2.28241,24500000.0
2005-11-03 17:55:00,2.28255,2.28281,2.28219,2.28232,35900000.0
2005-11-03 17:56:00,2.28256,2.28263,2.2825,2.2825,24000000.0
2005-11-03 17:57:00,2.28241,2.28253,2.28226,2.28253,23800000.0
2005-11-03 17:58:00,2.28246,2.28259,2.28227,2.28227,54300000.0
2005-11-03 17:59:00,2.28208,2.28229,2.28178,2.28178,28400000.0
2005-11-03 18:00:00,2.28167,2.28176,2.28127,2.28127,33600000.0
2005-11-03 18:01:00,2.28132,2.28162,2.28106,2.28139,318900001.0
2005-11-03 18:02:00,2.28147,2.28207,2.28132,2.2816,403500000.0
2005-11-03 18:03:00,2.28154,2.28167,2.28127,2.2814,438800001.0
2005-11-03 18:04:00,2.28146,2.28185,2.28142,2.2816,305600000.0
2005-11-03 18:05:00,2.28173,2.28217,2.28158,2.28159,274699998.0
2005-11-03 18:06:00,2.28159,2.28192,2.28156,2.2816,487100000.0
2005-11-03 18:07:00,2.28159,2.28196,2.28159,2.2817,392800001.0
2005-11-03 18:08:00,2.28153,2.28192,2.28153,2.28163,449500001.0
2005-11-03 18:09:00,2.2817,2.28219,2.2817,2.28181,284900000.0
2005-11-03 18:10:00,2.28181,2.28221,2.28181,2.28211,276400001.0
2005-11-03 18:11:00,2.28214,2.2824,2.28197,2.28226,254900000.0
2005-11-03 18:12:00,2.28214,2.28279,2.28214,2.28266,196200000.0
2005-11-03 18:13:00,2.28255,2.28274,2.28242,2.28244,162800001.0
2005-11-03 18:14:00,2.28266,2.28275,2.28243,2.28255,324700000.0
2005-11-03 18:15:00,2.28242,2.28242,2.282,2.282,322800001.0
2005-11-03 18:16:00,2.28204,2.28205,2.28162,2.28181,320800000.0
2005-11-03 18:17:00,2.2819,2.28191,2.28147,2.2815,171200000.0
2005-11-03 18:18:00,2.28168,2.28195,2.28143,2.28143,168300001.0
2005-11-03 18:19:00,2.28129,2.28151,2.28114,2.2812,269800000.0
2005-11-03 18:20:00,2.28132,2.28165,2.2813,2.28133,177300000.0
2005-11-03 18:21:00,2.28115,2.28134,2.27986,2.28134,218400000.0
2005-11-03 18:22:00,2.28152,2.28155,2.28132,2.28155,221700000.0
2005-11-03 18:23:00,2.28149,2.28162,2.28117,2.28156,354699999.0
2005-11-03 18:24:00,2.28145,2.28148,2.28116,2.28136,349100000.0
2005-11-03 18:25:00,2.28122,2.28122,2.28064,2.2807,322400000.0
2005-11-03 18:26:00,2.28137,2.28162,2.28113,2.28115,397099999.0
2005-11-03 18:27:00,2.28102,2.28149,2.28102,2.28123,306399999.0
2005-11-03 18:28:00,2.28132,2.28184,2.28132,2.28184,217300000.0
2005-11-03 18:29:00,2.28176,2.28205,2.28175,2.28191,254200000.0
2005-11-03 18:30:00,2.28213,2.28266,2.28206,2.28252,261000000.0
2005-11-03 18:31:00,2.28288,2.28332,2.28285,2.28313,149600000.0
2005-11-03 18:32:00,2.28333,2.28333,2.28286,2.28308,146900000.0
2005-11-03 18:33:00,2.28322,2.28358,2.28304,2.28326,261400000.0
2005-11-03 18:34:00,2.28325,2.28348,2.28312,2.28324,400500000.0
2005-11-03 18:35:00,2.28325,2.28328,2.2828,2.28301,128200000.0
2005-11-03 18:36:00,2.28292,2.28302,2.28256,2.2827,92100000.0
2005-11-03 18:37:00,2.28284,2.2832,2.28279,2.28319,99100000.0
2005-11-03 18:38:00,2.28316,2.28316,2.28293,2.28304,92100000.0
2005-11-03 18:39:00,2.28303,2.28327,2.2825,2.2825,127100000.0
2005-11-03 18:40:00,2.28328,2.28328,2.28285,2.28285,159200000.0
2005-11-03 18:41:00,2.28278,2.28303,2.28236,2.28241,162000000.0
2005-11-03 18:42:00,2.2823,2.2823,2.28181,2.28181,113500000.0
2005-11-03 18:43:00,2.28174,2.28201,2.28171,2.28171,50600000.0
2005-11-03 18:44:00,2.28185,2.28202,2.28167,2.28175,112000000.0
2005-11-03 18:45:00,2.28176,2.28194,2.28152,2.28161,64500000.0
2005-11-03 18:46:00,2.28169,2.28213,2.28169,2.28213,51800000.0
2005-11-03 18:47:00,2.28188,2.28223,2.2818,2.28223,33600000.0
2005-11-03 18:48:00,2.28222,2.28236,2.28209,2.28215,81000000.0
2005-11-03 18:49:00,2.28229,2.28243,2.28219,2.28243,31000000.0
2005-11-03 18:50:00,2.28205,2.28228,2.2816,2.28228,24900000.0
2005-11-03 18:51:00,2.28229,2.28229,2.28179,2.28179,177600000.0
2005-11-03 18:52:00,2.28178,2.2823,2.28178,2.28216,146000000.0
2005-11-03 18:53:00,2.28208,2.28231,2.28194,2.28229,141099999.0
2005-11-03 18:54:00,2.28229,2.28234,2.28198,2.28198,135600000.0
2005-11-03 18:55:00,2.28183,2.28212,2.2814,2.28141,133600000.0
2005-11-03 18:56:00,2.28173,2.2822,2.28173,2.28185,50900000.0
2005-11-03 18:57:00,2.2819,2.28224,2.28185,2.28185,64000000.0
2005-11-03 18:58:00,2.28188,2.28228,2.28188,2.28199,257800000.0
2005-11-03 18:59:00,2.28229,2.28425,2.28229,2.28366,198000000.0
2005-11-03 19:00:00,2.28358,2.28358,2.28246,2.28303,78200000.0
2005-11-03 19:01:00,2.2831,2.28365,2.28307,2.28365,48800000.0
2005-11-03 19:02:00,2.28401,2.28485,2.28401,2.28485,170800000.0
2005-11-03 19:03:00,2.28473,2.28473,2.28366,2.28378,105900000.0
2005-11-03 19:04:00,2.28384,2.28451,2.28384,2.28447,31400000.0
2005-11-03 19:05:00,2.28439,2.28468,2.28407,2.28445,60000000.0
2005-11-03 19:06:00,2.28432,2.28502,2.28432,2.28461,252900000.0
2005-11-03 19:07:00,2.28469,2.28528,2.28444,2.28528,119100000.0
2005-11-03 19:08:00,2.28549,2.28569,2.28529,2.28537,240699999.0
2005-11-03 19:09:00,2.2855,2.28569,2.28514,2.28514,114100000.0
2005-11-03 19:10:00,2.2851,2.28534,2.28503,2.28503,96300000.0
2005-11-03 19:11:00,2.2851,2.28555,2.2851,2.28536,73200000.0
2005-11-03 19:12:00,2.28546,2.2856,2.28531,2.2856,33600000.0
2005-11-03 19:13:00,2.28557,2.2857,2.28528,2.28528,143600000.0
2005-11-03 19:14:00,2.28512,2.28512,2.28487,2.28503,100700000.0
2005-11-03 19:15:00,2.28501,2.28521,2.28483,2.28498,118300000.0
2005-11-03 19:16:00,2.28499,2.28504,2.28487,2.28497,27700000.0
2005-11-03 19:17:00,2.28497,2.28525,2.2848,2.28494,70200000.0
2005-11-03 19:18:00,2.285,2.28546,2.285,2.28522,96900000.0
2005-11-03 19:19:00,2.28517,2.28539,2.2848,2.2848,51800000.0
2005-11-03 19:20:00,2.28491,2.28532,2.28483,2.2852,152600000.0
2005-11-03 19:21:00,2.28466,2.28519,2.28437,2.28512,134900000.0
2005-11-03 19:22:00,2.28507,2.28539,2.28436,2.28528,47000000.0
2005-11-03 19:23:00,2.28516,2.28523,2.28505,2.28515,118000000.0
2005-11-03 19:24:00,2.28535,2.2859,2.28535,2.2859,69300000.0
2005-11-03 19:25:00,2.28586,2.2861,2.28577,2.28601,55300000.0
2005-11-03 19:26:00,2.28606,2.28645,2.28606,2.28645,129300000.0
2005-11-03 19:27:00,2.28641,2.28641,2.28599,2.2863,115800000.0
2005-11-03 19:28:00,2.28622,2.28629,2.28598,2.28613,79800000.0
2005-11-03 19:29:00,2.28604,2.28604,2.28563,2.28568,95200000.0
2005-11-03 19:30:00,2.28562,2.28584,2.28554,2.28582,220300001.0
2005-11-03 19:31:00,2.28568,2.28568,2.28489,2.28495,68900000.0
2005-11-03 19:32:00,2.28566,2.28598,2.28562,2.28586,121500000.0
2005-11-03 19:33:00,2.28575,2.28594,2.28547,2.28547,78300000.0
2005-11-03 19:34:00,2.28555,2.28557,2.28533,2.28549,120900000.0
2005-11-03 19:35:00,2.28544,2.28567,2.28512,2.28547,127800000.0
2005-11-03 19:36:00,2.28541,2.28541,2.28477,2.2849,136800000.0
2005-11-03 19:37:00,2.28495,2.28495,2.28461,2.28467,52000000.0
2005-11-03 19:38:00,2.28465,2.28525,2.28465,2.28525,26300000.0
2005-11-03 19:39:00,2.28525,2.28533,2.28514,2.28528,62600000.0
2005-11-03 19:40:00,2.28521,2.28521,2.28502,2.28502,98700000.0
2005-11-03 19:41:00,2.28497,2.28505,2.28489,2.2849,79599999.0
2005-11-03 19:42:00,2.28495,2.28507,2.28422,2.28485,54100000.0
2005-11-03 19:43:00,2.28505,2.28522,2.28505,2.28512,21300000.0
2005-11-03 19:44:00,2.28525,2.28537,2.28514,2.28514,77200000.0
2005-11-03 19:45:00,2.28424,2.28502,2.28413,2.28464,49000000.0
2005-11-03 19:46:00,2.28548,2.28548,2.285,2.28511,81700000.0
2005-11-03 19:47:00,2.28513,2.28557,2.28513,2.28552,49300000.0
2005-11-03 19:48:00,2.28532,2.28532,2.28456,2.28528,61700000.0
2005-11-03 19:49:00,2.28545,2.28545,2.28517,2.28518,98300000.0
2005-11-03 19:50:00,2.28517,2.28528,2.285,2.28522,62500000.0
2005-11-03 19:51:00,2.28531,2.2855,2.28503,2.2851,111300000.0
2005-11-03 19:52:00,2.28519,2.28547,2.28508,2.28527,52000000.0
2005-11-03 19:53:00,2.28524,2.28534,2.28524,2.28524,33700000.0
2005-11-03 19:54:00,2.28533,2.28534,2.28405,2.28433,52000000.0
2005-11-03 19:55:00,2.28494,2.28515,2.2843,2.28515,24200000.0
2005-11-03 19:56:00,2.28545,2.2857,2.28545,2.2857,89999999.0
2005-11-03 19:57:00,2.2857,2.2857,2.28539,2.28551,119799999.0
2005-11-03 19:58:00,2.28548,2.28565,2.28546,2.28546,105100000.0
2005-11-03 19:59:00,2.28548,2.28607,2.28548,2.28595,146000000.0
2005-11-03 20:00:00,2.28599,2.28625,2.28585,2.28585,94100000.0
2005-11-03 20:01:00,2.28581,2.28662,2.28581,2.28645,73900000.0
2005-11-03 20:02:00,2.28639,2.28651,2.28608,2.28624,72300000.0
2005-11-03 20:03:00,2.28618,2.28633,2.28598,2.2861,61799998.0
2005-11-03 20:04:00,2.28604,2.28604,2.28514,2.28519,34600000.0
2005-11-03 20:05:00,2.28596,2.28599,2.2858,2.2858,38100000.0
2005-11-03 20:06:00,2.28583,2.28609,2.28567,2.28599,36400000.0
2005-11-03 20:07:00,2.28606,2.28606,2.28531,2.28581,56900000.0
2005-11-03 20:08:00,2.28595,2.28615,2.28584,2.28586,67900000.0
2005-11-03 20:09:00,2.28596,2.28603,2.28582,2.28583,33100000.0
2005-11-03 20:10:00,2.28584,2.28603,2.28558,2.28603,35900000.0
2005-11-03 20:11:00,2.28604,2.28613,2.28597,2.28603,87400000.0
2005-11-03 20:12:00,2.28603,2.28616,2.28563,2.28594,179700000.0
2005-11-03 20:13:00,2.28607,2.28626,2.28605,2.28625,149100000.0
2005-11-03 20:14:00,2.28615,2.28621,2.28586,2.28586,73600000.0
2005-11-03 20:15:00,2.28587,2.28629,2.28587,2.2862,210600001.0
2005-11-03 20:16:00,2.28614,2.28625,2.28544,2.28625,135500000.0
2005-11-03 20:17:00,2.2863,2.28649,2.2863,2.28639,18800000.0
2005-11-03 20:18:00,2.2866,2.28668,2.28638,2.28654,81600000.0
2005-11-03 20:19:00,2.28654,2.28676,2.28649,2.28657,129600000.0
2005-11-03 20:20:00,2.28656,2.28675,2.28647,2.28668,210400000.0
2005-11-03 20:21:00,2.28652,2.28665,2.28615,2.28615,97100000.0
2005-11-03 20:22:00,2.28593,2.28599,2.28572,2.28582,63000000.0
2005-11-03 20:23:00,2.28563,2.28574,2.28491,2.28532,154300000.0
2005-11-03 20:24:00,2.2853,2.28538,2.28519,2.28535,35000000.0
2005-11-03 20:25:00,2.28527,2.28562,2.2846,2.28562,171000000.0
2005-11-03 20:26:00,2.28582,2.28592,2.28573,2.28583,149400001.0
2005-11-03 20:27:00,2.2857,2.2857,2.2852,2.28522,137899997.0
2005-11-03 20:28:00,2.28522,2.28558,2.28522,2.28534,274600000.0
2005-11-03 20:29:00,2.28546,2.28549,2.28526,2.28529,164599999.0
2005-11-03 20:30:00,2.28527,2.2856,2.28502,2.2854,361799998.0
2005-11-03 20:31:00,2.28552,2.2858,2.28552,2.28567,202800000.0
2005-11-03 20:32:00,2.28565,2.28565,2.28482,2.28559,302800000.0
2005-11-03 20:33:00,2.28561,2.2858,2.28558,2.28568,82900000.0
2005-11-03 20:34:00,2.28534,2.28597,2.28512,2.28575,93300000.0
2005-11-03 20:35:00,2.28579,2.28579,2.2854,2.28552,52600000.0
2005-11-03 20:36:00,2.28554,2.28567,2.28554,2.28558,56900000.0
2005-11-03 20:37:00,2.28535,2.28539,2.2848,2.28539,122300000.0
2005-11-03 20:38:00,2.28545,2.28571,2.28521,2.28521,159400000.0
2005-11-03 20:39:00,2.28519,2.28545,2.28507,2.28535,127200000.0
2005-11-03 20:40:00,2.28533,2.28533,2.28457,2.28522,154400000.0
2005-11-03 20:41:00,2.28545,2.28562,2.28541,2.28541,172800000.0
2005-11-03 20:42:00,2.28545,2.28546,2.28444,2.28477,70900000.0
2005-11-03 20:43:00,2.28548,2.28566,2.28537,2.2854,70000000.0
2005-11-03 20:44:00,2.28548,2.28579,2.28548,2.28579,193900000.0
2005-11-03 20:45:00,2.28581,2.28581,2.28545,2.28557,57100000.0
2005-11-03 20:46:00,2.28543,2.28554,2.28533,2.28538,28200000.0
2005-11-03 20:47:00,2.28532,2.2854,2.28497,2.28497,122200000.0
2005-11-03 20:48:00,2.28498,2.28539,2.28498,2.28526,221400000.0
2005-11-03 20:49:00,2.28486,2.28538,2.28455,2.28538,144300000.0
2005-11-03 20:50:00,2.28547,2.28552,2.28525,2.28525,139600000.0
2005-11-03 20:51:00,2.28517,2.28523,2.2844,2.28511,70700000.0
2005-11-03 20:52:00,2.28517,2.28538,2.28479,2.28531,173699999.0
2005-11-03 20:53:00,2.28531,2.28531,2.28447,2.28525,227700000.0
2005-11-03 20:54:00,2.28524,2.28528,2.28445,2.28528,162200000.0
2005-11-03 20:55:00,2.28542,2.2856,2.2851,2.28515,23100000.0
2005-11-03 20:56:00,2.28542,2.28558,2.28459,2.28535,228200000.0
2005-11-03 20:57:00,2.28544,2.28576,2.28543,2.28563,257600000.0
2005-11-03 20:58:00,2.28556,2.28564,2.28506,2.28564,222100000.0
2005-11-03 20:59:00,2.28567,2.28567,2.28485,2.28558,251300000.0
2005-11-03 21:00:00,2.2857,2.28588,2.28556,2.28568,233800000.0
2005-11-03 21:01:00,2.28566,2.28604,2.28556,2.28604,326099998.0
2005-11-03 21:02:00,2.28614,2.28625,2.28518,2.28519,101400000.0
2005-11-03 21:03:00,2.28618,2.28661,2.28591,2.28655,95900000.0
2005-11-03 21:04:00,2.28671,2.28697,2.28671,2.28678,38400000.0
2005-11-03 21:05:00,2.28673,2.28696,2.28667,2.28667,45300000.0
2005-11-03 21:06:00,2.28666,2.28738,2.28661,2.28727,69300000.0
2005-11-03 21:07:00,2.28777,2.28833,2.28777,2.28812,28500000.0
2005-11-03 21:08:00,2.28857,2.28877,2.28852,2.28875,39500000.0
2005-11-03 21:09:00,2.28873,2.28873,2.28834,2.28834,38900000.0
2005-11-03 21:10:00,2.2884,2.28878,2.2884,2.28866,77600000.0
2005-11-03 21:11:00,2.28861,2.28871,2.28794,2.28838,145299999.0
2005-11-03 21:12:00,2.28847,2.28873,2.2884,2.28854,39100000.0
2005-11-03 21:13:00,2.28846,2.28869,2.28825,2.28825,102900000.0
2005-11-03 21:14:00,2.28846,2.28875,2.28839,2.28843,181900000.0
2005-11-03 21:15:00,2.28853,2.28853,2.28824,2.28825,158500000.0
2005-11-03 21:16:00,2.28832,2.28869,2.28817,2.28869,89700000.0
2005-11-03 21:17:00,2.28872,2.28872,2.28833,2.28851,154100000.0
2005-11-03 21:18:00,2.2886,2.28898,2.28829,2.28829,138700000.0
2005-11-03 21:19:00,2.28805,2.28818,2.28722,2.28811,81700000.0
2005-11-03 21:20:00,2.28817,2.28867,2.28808,2.28841,216099999.0
2005-11-03 21:21:00,2.28847,2.2888,2.28834,2.28834,264100000.0
2005-11-03 21:22:00,2.28839,2.2886,2.28772,2.28834,149200000.0
2005-11-03 21:23:00,2.28837,2.28837,2.28742,2.2876,119200000.0
2005-11-03 21:24:00,2.28844,2.2886,2.28839,2.28846,84900000.0
2005-11-03 21:25:00,2.28851,2.28882,2.28851,2.28866,56300000.0
2005-11-03 21:26:00,2.28875,2.28876,2.28803,2.28833,40400000.0
2005-11-03 21:27:00,2.28883,2.28887,2.28864,2.28867,69300000.0
2005-11-03 21:28:00,2.2887,2.28878,2.28856,2.28856,112700000.0
2005-11-03 21:29:00,2.28855,2.28866,2.28831,2.28841,47100000.0
2005-11-03 21:30:00,2.2883,2.2883,2.28801,2.2882,27600000.0
2005-11-03 21:31:00,2.28819,2.28831,2.28809,2.28809,41400000.0
2005-11-03 21:32:00,2.28802,2.28802,2.28681,2.28795,194200000.0
2005-11-03 21:33:00,2.2879,2.28816,2.2879,2.28802,65600000.0
2005-11-03 21:34:00,2.28812,2.28841,2.28808,2.2883,100400000.0
2005-11-03 21:35:00,2.28834,2.28834,2.28809,2.28821,41200000.0
2005-11-03 21:36:00,2.28823,2.28889,2.28823,2.28884,34700000.0
2005-11-03 21:37:00,2.2888,2.28888,2.28833,2.28833,53200000.0
2005-11-03 21:38:00,2.28823,2.28868,2.28817,2.28868,48300000.0
2005-11-03 21:39:00,2.28884,2.28884,2.28854,2.28862,57700000.0
2005-11-03 21:40:00,2.28877,2.28891,2.28853,2.28864,46800000.0
2005-11-03 21:41:00,2.28857,2.28863,2.28827,2.28844,28100000.0
2005-11-03 21:42:00,2.28842,2.28854,2.28815,2.28815,79700000.0
2005-11-03 21:43:00,2.28802,2.28822,2.28782,2.28792,105900000.0
2005-11-03 21:44:00,2.28793,2.28827,2.28744,2.28808,100100000.0
2005-11-03 21:45:00,2.28802,2.28802,2.28734,2.28757,99300000.0
2005-11-03 21:46:00,2.28817,2.28826,2.28784,2.28814,68400000.0
2005-11-03 21:47:00,2.28821,2.28825,2.28726,2.28825,119800000.0
2005-11-03 21:48:00,2.28809,2.28809,2.28733,2.28758,39800000.0
2005-11-03 21:49:00,2.28834,2.28834,2.28806,2.28834,85100000.0
2005-11-03 21:50:00,2.28866,2.28866,2.28848,2.28855,29600000.0
2005-11-03 21:51:00,2.28857,2.28895,2.28851,2.28892,27100000.0
2005-11-03 21:52:00,2.28897,2.28971,2.28897,2.2894,110800000.0
2005-11-03 21:53:00,2.28945,2.28959,2.28932,2.28932,60500000.0
2005-11-03 21:54:00,2.28927,2.28953,2.28927,2.2894,26100000.0
2005-11-03 21:55:00,2.28941,2.28979,2.28933,2.28975,73300000.0
2005-11-03 21:56:00,2.28969,2.28976,2.28906,2.28914,57100000.0
2005-11-03 21:57:00,2.2891,2.28949,2.28904,2.28949,29300000.0
2005-11-03 21:58:00,2.28973,2.28975,2.28949,2.28954,38500000.0
2005-11-03 21:59:00,2.2893,2.2893,2.28883,2.28884,149500000.0
2005-11-03 22:00:00,2.28878,2.28932,2.28863,2.28915,69000000.0
2005-11-03 22:01:00,2.28897,2.28897,2.28817,2.28822,44700000.0
2005-11-03 22:02:00,2.28887,2.28924,2.28887,2.2889,101300000.0
2005-11-03 22:03:00,2.28875,2.28875,2.28819,2.28824,32400000.0
2005-11-03 22:04:00,2.28888,2.289,2.28849,2.28849,77800000.0
2005-11-03 22:05:00,2.28854,2.28881,2.28853,2.28874,67700000.0
2005-11-03 22:06:00,2.28881,2.28883,2.28848,2.28848,45200000.0
2005-11-03 22:07:00,2.2886,2.28877,2.2881,2.28847,45000000.0
2005-11-03 22:08:00,2.28876,2.28876,2.28851,2.28851,24500000.0
2005-11-03 22:09:00,2.28843,2.2888,2.28837,2.28869,44600000.0
2005-11-03 22:10:00,2.28884,2.28888,2.2886,2.2886,29100000.0
2005-11-03 22:11:00,2.28858,2.28867,2.28834,2.28849,19200000.0
2005-11-03 22:12:00,2.28858,2.28888,2.28799,2.28799,75100001.0
2005-11-03 22:13:00,2.28788,2.28828,2.28788,2.28807,41200000.0
2005-11-03 22:14:00,2.28788,2.28788,2.287,2.28772,28000000.0
2005-11-03 22:15:00,2.2877,2.28791,2.28764,2.28791,155600000.0
2005-11-03 22:16:00,2.28778,2.2879,2.28743,2.28743,119499999.0
2005-11-03 22:17:00,2.28738,2.28742,2.28688,2.28732,34000000.0
2005-11-03 22:18:00,2.28744,2.2877,2.28744,2.28753,21200000.0
2005-11-03 22:19:00,2.28747,2.28747,2.28667,2.2867,40200000.0
2005-11-03 22:20:00,2.28735,2.28735,2.28668,2.28668,27800000.0
2005-11-03 22:21:00,2.28737,2.28753,2.28664,2.28753,34000000.0
2005-11-03 22:22:00,2.28769,2.28769,2.2873,2.28748,142500000.0
2005-11-03 22:23:00,2.28746,2.2877,2.28641,2.2877,77200000.0
2005-11-03 22:24:00,2.28793,2.28834,2.28789,2.28825,29500000.0
2005-11-03 22:25:00,2.28819,2.28819,2.28782,2.28788,49700000.0
2005-11-03 22:26:00,2.28778,2.28778,2.2876,2.28775,14100000.0
2005-11-03 22:27:00,2.2878,2.2878,2.28709,2.28753,21500000.0
2005-11-03 22:28:00,2.28755,2.28755,2.28641,2.28668,24300000.0
2005-11-03 22:29:00,2.28743,2.28751,2.28658,2.28751,144400000.0
2005-11-03 22:30:00,2.28714,2.28799,2.28703,2.28743,100900000.0
2005-11-03 22:31:00,2.28798,2.28833,2.28783,2.28812,49600000.0
2005-11-03 22:32:00,2.28804,2.28804,2.28714,2.28714,37800000.0
2005-11-03 22:33:00,2.28717,2.288,2.28716,2.288,39900000.0
2005-11-03 22:34:00,2.28815,2.28851,2.28804,2.28805,106100000.0
2005-11-03 22:35:00,2.28809,2.28809,2.28759,2.28802,53900000.0
2005-11-03 22:36:00,2.2882,2.28822,2.2879,2.2879,39000000.0
2005-11-03 22:37:00,2.28768,2.28835,2.28748,2.28825,23800000.0
2005-11-03 22:38:00,2.28833,2.28835,2.28809,2.28825,39100000.0
2005-11-03 22:39:00,2.2883,2.28834,2.28817,2.28834,42400000.0
2005-11-03 22:40:00,2.28805,2.28805,2.28719,2.28735,35000000.0
2005-11-03 22:41:00,2.28711,2.28752,2.287,2.28747,37300000.0
2005-11-03 22:42:00,2.28712,2.28763,2.28648,2.28763,40400000.0
2005-11-03 22:43:00,2.28771,2.28771,2.28733,2.28733,145200000.0
2005-11-03 22:44:00,2.28722,2.28757,2.28641,2.28691,63300000.0
2005-11-03 22:45:00,2.28755,2.28763,2.28688,2.28716,58600000.0
2005-11-03 22:46:00,2.28732,2.28768,2.28732,2.28748,90800000.0
2005-11-03 22:47:00,2.28762,2.28765,2.28753,2.28756,50100000.0
2005-11-03 22:48:00,2.28743,2.28749,2.28666,2.28696,78600000.0
2005-11-03 22:49:00,2.28762,2.28762,2.28682,2.28697,106700000.0
2005-11-03 22:50:00,2.28763,2.28768,2.2876,2.28762,33600000.0
2005-11-03 22:51:00,2.28761,2.28772,2.2871,2.28742,61800000.0
2005-11-03 22:52:00,2.28756,2.28777,2.28756,2.28767,79100000.0
2005-11-03 22:53:00,2.28745,2.28786,2.28706,2.28786,27800000.0
2005-11-03 22:54:00,2.288,2.28804,2.28778,2.28779,40900000.0
2005-11-03 22:55:00,2.28786,2.28786,2.2877,2.28771,34200000.0
2005-11-03 22:56:00,2.28734,2.28776,2.28707,2.28776,38300000.0
2005-11-03 22:57:00,2.28755,2.28779,2.28725,2.28763,35300000.0
2005-11-03 22:58:00,2.28692,2.28758,2.28623,2.28751,29600000.0
2005-11-03 22:59:00,2.28756,2.28786,2.28706,2.28786,37600000.0
2005-11-03 23:00:00,2.28819,2.28839,2.28805,2.28809,50400000.0
2005-11-03 23:01:00,2.28781,2.28812,2.28742,2.28812,35300000.0
2005-11-03 23:02:00,2.28813,2.28813,2.28784,2.28801,35500000.0
2005-11-03 23:03:00,2.28809,2.28821,2.28809,2.28821,7000000.0
2005-11-03 23:04:00,2.28835,2.28861,2.28824,2.28861,42300000.0
2005-11-03 23:05:00,2.28844,2.28844,2.2883,2.28831,33600000.0
2005-11-03 23:06:00,2.28826,2.28846,2.28813,2.28819,31900000.0
2005-11-03 23:07:00,2.28808,2.2882,2.28799,2.28803,24300000.0
2005-11-03 23:08:00,2.28818,2.28835,2.28803,2.28824,31100000.0
2005-11-03 23:09:00,2.28812,2.28812,2.28784,2.28809,21100000.0
2005-11-03 23:10:00,2.28808,2.28827,2.28739,2.28779,25400000.0
2005-11-03 23:11:00,2.28773,2.28773,2.28706,2.28733,34700000.0
2005-11-03 23:12:00,2.28768,2.28772,2.28704,2.28772,37600000.0
2005-11-03 23:13:00,2.28791,2.28793,2.28765,2.28765,28000000.0
2005-11-03 23:14:00,2.2873,2.28756,2.28701,2.28714,61200000.0
2005-11-03 23:15:00,2.28785,2.28797,2.28785,2.28788,14600000.0
2005-11-03 23:16:00,2.28723,2.28774,2.28716,2.28773,27500000.0
2005-11-03 23:17:00,2.28757,2.28757,2.28726,2.28754,16400000.0
2005-11-03 23:18:00,2.28758,2.28766,2.28699,2.28763,29200000.0
2005-11-03 23:19:00,2.2873,2.2873,2.28664,2.28671,28500000.0
2005-11-03 23:20:00,2.28744,2.2876,2.28724,2.28758,31100000.0
2005-11-03 23:21:00,2.28789,2.28789,2.28722,2.28782,41400000.0
2005-11-03 23:22:00,2.28788,2.28788,2.28719,2.28765,31200000.0
2005-11-03 23:23:00,2.28764,2.28764,2.28713,2.28746,23600000.0
2005-11-03 23:24:00,2.28753,2.28775,2.28753,2.28773,27000000.0
2005-11-03 23:25:00,2.28774,2.28783,2.28706,2.28709,47000000.0
2005-11-03 23:26:00,2.28746,2.28767,2.2873,2.28767,15200000.0
2005-11-03 23:27:00,2.28761,2.28776,2.28735,2.28744,34000000.0
2005-11-03 23:28:00,2.28723,2.2878,2.2871,2.28766,51300000.0
2005-11-03 23:29:00,2.28773,2.28797,2.28767,2.28773,44400000.0
2005-11-03 23:30:00,2.28748,2.28748,2.28631,2.2864,14900000.0
2005-11-03 23:31:00,2.28668,2.28738,2.28668,2.28705,20600000.0
2005-11-03 23:32:00,2.28767,2.28767,2.28711,2.28759,25000000.0
2005-11-03 23:33:00,2.28776,2.28776,2.28739,2.28752,48100000.0
2005-11-03 23:34:00,2.28751,2.28751,2.28645,2.28645,36600000.0
2005-11-03 23:35:00,2.28708,2.28723,2.28663,2.28677,47500000.0
2005-11-03 23:36:00,2.28691,2.28758,2.28682,2.28758,40900000.0
2005-11-03 23:37:00,2.2874,2.28761,2.28692,2.28757,32000000.0
2005-11-03 23:38:00,2.28761,2.28761,2.28686,2.28687,29700000.0
2005-11-03 23:39:00,2.28731,2.28814,2.2871,2.28796,16700000.0
2005-11-03 23:40:00,2.28774,2.28774,2.28712,2.28758,29600000.0
2005-11-03 23:41:00,2.28752,2.2877,2.2872,2.28759,40000000.0
2005-11-03 23:42:00,2.28749,2.28749,2.28683,2.28718,21000000.0
2005-11-03 23:43:00,2.28737,2.28748,2.28719,2.28748,31100000.0
2005-11-03 23:44:00,2.28732,2.2875,2.28698,2.28698,23100000.0
2005-11-03 23:45:00,2.28737,2.28751,2.28724,2.28751,35000000.0
2005-11-03 23:46:00,2.28688,2.28703,2.28638,2.28703,35600000.0
2005-11-03 23:47:00,2.28678,2.28701,2.28653,2.28701,40500000.0
2005-11-03 23:48:00,2.2869,2.28719,2.28653,2.2871,48400000.0
2005-11-03 23:49:00,2.28693,2.28727,2.28658,2.28727,39100000.0
2005-11-03 23:50:00,2.28715,2.28715,2.28694,2.28702,23600000.0
2005-11-03 23:51:00,2.28707,2.2873,2.28671,2.28671,57800000.0
2005-11-03 23:52:00,2.28682,2.2869,2.28614,2.28614,52600000.0
2005-11-03 23:53:00,2.28682,2.2869,2.28674,2.28674,30300000.0
2005-11-03 23:54:00,2.28694,2.28705,2.28678,2.28684,24100000.0
2005-11-03 23:55:00,2.28668,2.28669,2.28647,2.28658,39000000.0
2005-11-03 23:56:00,2.28663,2.28693,2.2864,2.28682,26400000.0
2005-11-03 23:57:00,2.28748,2.28748,2.28692,2.28736,28000000.0
2005-11-03 23:58:00,2.28746,2.28757,2.2872,2.2872,45100000.0
2005-11-03 23:59:00,2.28702,2.28711,2.28637,2.28652,31900000.0
2005-11-04 00:00:00,2.28669,2.28749,2.28669,2.2869,26400000.0
2005-11-04 00:01:00,2.28697,2.28722,2.28674,2.28689,41000000.0
2005-11-04 00:02:00,2.28711,2.28746,2.28698,2.28698,34100000.0
2005-11-04 00:03:00,2.28717,2.28751,2.2869,2.28707,26000000.0
2005-11-04 00:04:00,2.28752,2.28768,2.28688,2.28749,50199999.0
2005-11-04 00:05:00,2.28698,2.28793,2.28697,2.28793,53899999.0
2005-11-04 00:06:00,2.28847,2.28847,2.28735,2.28786,36000000.0
2005-11-04 00:07:00,2.28774,2.28774,2.28727,2.28761,30300000.0
2005-11-04 00:08:00,2.28725,2.28743,2.28713,2.28733,54999998.0
2005-11-04 00:09:00,2.2881,2.28842,2.28758,2.28842,23500000.0
2005-11-04 00:10:00,2.28845,2.28846,2.28746,2.2876,55299999.0
2005-11-04 00:11:00,2.28754,2.28774,2.28751,2.28766,34800000.0
2005-11-04 00:12:00,2.28777,2.28813,2.28738,2.28805,30600000.0
2005-11-04 00:13:00,2.28734,2.28761,2.28719,2.28723,31300000.0
2005-11-04 00:14:00,2.28745,2.28771,2.28674,2.28674,26400000.0
2005-11-04 00:15:00,2.2876,2.2876,2.28689,2.28704,45700000.0
2005-11-04 00:16:00,2.28703,2.28725,2.28672,2.28705,44400000.0
2005-11-04 00:17:00,2.28684,2.28742,2.28669,2.28703,33600000.0
2005-11-04 00:18:00,2.28681,2.28727,2.2866,2.28715,30000000.0
2005-11-04 00:19:00,2.28684,2.28742,2.28682,2.287,43300000.0
2005-11-04 00:20:00,2.28702,2.28757,2.28694,2.28721,49000000.0
2005-11-04 00:21:00,2.28712,2.28762,2.28687,2.28762,41300000.0
2005-11-04 00:22:00,2.28697,2.28721,2.28649,2.28673,46000000.0
2005-11-04 00:23:00,2.28707,2.28707,2.2861,2.28658,55400000.0
2005-11-04 00:24:00,2.28676,2.28689,2.28619,2.28668,34600000.0
2005-11-04 00:25:00,2.2869,2.28714,2.28657,2.28714,24500000.0
2005-11-04 00:26:00,2.2868,2.28693,2.2864,2.28677,36100000.0
2005-11-04 00:27:00,2.28648,2.28682,2.28604,2.28682,34800000.0
2005-11-04 00:28:00,2.28677,2.28698,2.28629,2.2866,30100000.0
2005-11-04 00:29:00,2.28674,2.28706,2.28647,2.28651,49000000.0
2005-11-04 00:30:00,2.28672,2.28719,2.28672,2.28705,31300000.0
2005-11-04 00:31:00,2.2871,2.28717,2.2865,2.28702,24400000.0
2005-11-04 00:32:00,2.28703,2.28765,2.28668,2.28753,30400000.0
2005-11-04 00:33:00,2.287,2.28741,2.28695,2.28732,52800000.0
2005-11-04 00:34:00,2.28705,2.28735,2.28686,2.28724,55100000.0
2005-11-04 00:35:00,2.28741,2.28751,2.28684,2.28712,28200000.0
2005-11-04 00:36:00,2.28722,2.28754,2.28717,2.28749,30900000.0
2005-11-04 00:37:00,2.28785,2.28785,2.28724,2.28724,35100000.0
2005-11-04 00:38:00,2.28757,2.28763,2.28685,2.2876,56000000.0
2005-11-04 00:39:00,2.28755,2.28764,2.28691,2.28691,45000000.0
2005-11-04 00:40:00,2.28747,2.28755,2.28696,2.28742,50100000.0
2005-11-04 00:41:00,2.28783,2.28807,2.28779,2.28801,30500000.0
2005-11-04 00:42:00,2.28811,2.2884,2.28795,2.28827,28600000.0
2005-11-04 00:43:00,2.28801,2.2883,2.28753,2.28801,50500000.0
2005-11-04 00:44:00,2.288,2.28814,2.28717,2.28733,42700000.0
2005-11-04 00:45:00,2.28774,2.28774,2.28729,2.2876,19600000.0
2005-11-04 00:46:00,2.28705,2.28705,2.28629,2.28652,30600000.0
2005-11-04 00:47:00,2.28712,2.28712,2.28629,2.28686,63700000.0
2005-11-04 00:48:00,2.28688,2.28688,2.28619,2.28619,15800000.0
2005-11-04 00:49:00,2.2868,2.2868,2.28602,2.28602,26600000.0
2005-11-04 00:50:00,2.28662,2.28674,2.28662,2.28662,13100000.0
2005-11-04 00:51:00,2.2864,2.28667,2.28612,2.28667,45700001.0
2005-11-04 00:52:00,2.28612,2.28658,2.28587,2.28658,35200000.0
2005-11-04 00:53:00,2.28624,2.28673,2.28596,2.28596,46400000.0
2005-11-04 00:54:00,2.28677,2.28712,2.2865,2.28698,27600000.0
2005-11-04 00:55:00,2.28701,2.28701,2.28676,2.28701,44600000.0
2005-11-04 00:56:00,2.287,2.28707,2.28683,2.28683,34400000.0
2005-11-04 00:57:00,2.28684,2.28692,2.28652,2.28663,33100000.0
2005-11-04 00:58:00,2.28627,2.28643,2.28581,2.28582,21600000.0
2005-11-04 00:59:00,2.28606,2.28616,2.28574,2.28574,57400000.0
2005-11-04 01:00:00,2.28632,2.28632,2.28519,2.28548,52400000.0
2005-11-04 01:01:00,2.28616,2.28628,2.28605,2.28628,23600000.0
2005-11-04 01:02:00,2.28616,2.28665,2.28611,2.28647,43700000.0
2005-11-04 01:03:00,2.28623,2.28663,2.28578,2.28627,43900000.0
2005-11-04 01:04:00,2.28637,2.28651,2.28608,2.28608,36700000.0
2005-11-04 01:05:00,2.28605,2.28617,2.28539,2.28599,49700000.0
2005-11-04 01:06:00,2.2861,2.28621,2.28586,2.28596,28300000.0
2005-11-04 01:07:00,2.28538,2.28605,2.28526,2.28605,25600000.0
2005-11-04 01:08:00,2.28589,2.28589,2.28549,2.28558,19200000.0
2005-11-04 01:09:00,2.28581,2.2859,2.28559,2.28575,34900000.0
2005-11-04 01:10:00,2.28569,2.28596,2.2854,2.28594,44600000.0
2005-11-04 01:11:00,2.28601,2.28617,2.28576,2.28591,36000000.0
2005-11-04 01:12:00,2.28605,2.28619,2.28572,2.28592,49400000.0
2005-11-04 01:13:00,2.28586,2.28609,2.28567,2.28609,24400000.0
2005-11-04 01:14:00,2.28611,2.28624,2.2858,2.28624,30000000.0
2005-11-04 01:15:00,2.2863,2.2868,2.2863,2.28675,29900000.0
2005-11-04 01:16:00,2.28663,2.28687,2.28627,2.28687,23700000.0
2005-11-04 01:17:00,2.287,2.28725,2.28688,2.28703,53400000.0
2005-11-04 01:18:00,2.28702,2.28704,2.28675,2.28675,18400000.0
2005-11-04 01:19:00,2.28636,2.28636,2.286,2.28627,19900000.0
2005-11-04 01:20:00,2.28607,2.28632,2.28565,2.28612,47700000.0
2005-11-04 01:21:00,2.28601,2.28601,2.28571,2.28585,16000000.0
2005-11-04 01:22:00,2.28608,2.28622,2.28591,2.28611,47900000.0
2005-11-04 01:23:00,2.28602,2.28616,2.28565,2.28616,52400000.0
2005-11-04 01:24:00,2.28559,2.28604,2.28559,2.28604,55100001.0
2005-11-04 01:25:00,2.28593,2.28601,2.28575,2.28597,31100000.0
2005-11-04 01:26:00,2.28589,2.28596,2.28518,2.2854,32300000.0
2005-11-04 01:27:00,2.28589,2.2859,2.28495,2.28562,36100000.0
2005-11-04 01:28:00,2.28578,2.28591,2.28564,2.28578,38200000.0
2005-11-04 01:29:00,2.28592,2.2861,2.28589,2.28603,17900000.0
2005-11-04 01:30:00,2.28606,2.28606,2.28566,2.28583,31900000.0
2005-11-04 01:31:00,2.28553,2.28631,2.2855,2.28631,26000000.0
2005-11-04 01:32:00,2.28674,2.28688,2.28634,2.28634,22500000.0
2005-11-04 01:33:00,2.28665,2.28669,2.28659,2.28668,30200000.0
2005-11-04 01:34:00,2.28654,2.28654,2.28605,2.28625,51000000.0
2005-11-04 01:35:00,2.28619,2.28619,2.28589,2.28596,17600000.0
2005-11-04 01:36:00,2.2862,2.28628,2.28574,2.28593,30400000.0
2005-11-04 01:37:00,2.28632,2.28651,2.28615,2.28624,32000000.0
2005-11-04 01:38:00,2.28638,2.28639,2.28623,2.28629,27600000.0
2005-11-04 01:39:00,2.28616,2.28684,2.28616,2.28661,32600000.0
2005-11-04 01:40:00,2.28672,2.2868,2.28657,2.28673,44800000.0
2005-11-04 01:41:00,2.28674,2.28676,2.2865,2.28666,42000000.0
2005-11-04 01:42:00,2.28666,2.28707,2.28666,2.28707,25600000.0
2005-11-04 01:43:00,2.28712,2.28719,2.28663,2.28664,39600000.0
2005-11-04 01:44:00,2.28697,2.28697,2.28659,2.2866,21900000.0
2005-11-04 01:45:00,2.28686,2.28729,2.28686,2.28702,39500000.0
2005-11-04 01:46:00,2.28731,2.2875,2.28699,2.2871,30200000.0
2005-11-04 01:47:00,2.28712,2.28736,2.28675,2.28709,47100000.0
2005-11-04 01:48:00,2.28727,2.28733,2.28651,2.2869,24700000.0
2005-11-04 01:49:00,2.2871,2.28734,2.28686,2.28734,23700000.0
2005-11-04 01:50:00,2.28704,2.28743,2.28704,2.28743,37600001.0
2005-11-04 01:51:00,2.2874,2.2874,2.28693,2.28709,25900000.0
2005-11-04 01:52:00,2.28731,2.28731,2.28696,2.28715,63800000.0
2005-11-04 01:53:00,2.28726,2.28751,2.28721,2.28721,36000000.0
2005-11-04 01:54:00,2.28731,2.28756,2.28707,2.28707,31400000.0
2005-11-04 01:55:00,2.28737,2.28737,2.28664,2.28709,33300000.0
2005-11-04 01:56:00,2.28711,2.28723,2.28701,2.2872,29600000.0
2005-11-04 01:57:00,2.2873,2.28742,2.28708,2.28731,34400000.0
2005-11-04 01:58:00,2.287,2.28723,2.28697,2.28723,15600000.0
2005-11-04 01:59:00,2.28667,2.28691,2.28661,2.28686,39500000.0
2005-11-04 02:00:00,2.287,2.28745,2.28682,2.28745,33400000.0
2005-11-04 02:01:00,2.28703,2.28751,2.28703,2.28744,23100000.0
2005-11-04 02:02:00,2.28749,2.28749,2.28686,2.28711,32800000.0
2005-11-04 02:03:00,2.28716,2.28745,2.28716,2.28745,32700000.0
2005-11-04 02:04:00,2.28731,2.28731,2.287,2.28708,34900000.0
2005-11-04 02:05:00,2.28704,2.28733,2.28658,2.28733,52800000.0
2005-11-04 02:06:00,2.28721,2.28721,2.28692,2.28699,23400000.0
2005-11-04 02:07:00,2.28636,2.28681,2.28636,2.28681,36700000.0
2005-11-04 02:08:00,2.2869,2.28717,2.2869,2.28707,35100000.0
2005-11-04 02:09:00,2.28728,2.28733,2.28717,2.28717,37500000.0
2005-11-04 02:10:00,2.28737,2.28762,2.28737,2.28762,18600000.0
2005-11-04 02:11:00,2.28725,2.28725,2.28692,2.28712,45200000.0
2005-11-04 02:12:00,2.28715,2.28783,2.28708,2.28764,24900000.0
2005-11-04 02:13:00,2.28742,2.2875,2.28737,2.28737,14900000.0
2005-11-04 02:14:00,2.28725,2.28731,2.2867,2.28731,29500000.0
2005-11-04 02:15:00,2.28737,2.28737,2.28684,2.28695,44100000.0
2005-11-04 02:16:00,2.28711,2.28729,2.28683,2.28683,20400000.0
2005-11-04 02:17:00,2.28691,2.28717,2.28684,2.28704,21100000.0
2005-11-04 02:18:00,2.28721,2.28733,2.28687,2.28693,38000000.0
2005-11-04 02:19:00,2.28724,2.28725,2.28704,2.28725,22900000.0
2005-11-04 02:20:00,2.28736,2.28736,2.28722,2.28733,21600000.0
2005-11-04 02:21:00,2.28718,2.28718,2.28698,2.28702,18200000.0
2005-11-04 02:22:00,2.2872,2.28724,2.28671,2.28697,38600000.0
2005-11-04 02:23:00,2.28709,2.2873,2.28704,2.28704,29000000.0
2005-11-04 02:24:00,2.28717,2.28733,2.287,2.287,19400000.0
2005-11-04 02:25:00,2.28694,2.28716,2.28689,2.28697,52600000.0
2005-11-04 02:26:00,2.28694,2.28694,2.28616,2.28648,19300000.0
2005-11-04 02:27:00,2.28672,2.287,2.28644,2.287,13600000.0
2005-11-04 02:28:00,2.2869,2.28703,2.28647,2.28647,38400000.0
2005-11-04 02:29:00,2.28718,2.28727,2.28707,2.28707,46800000.0
2005-11-04 02:30:00,2.28698,2.28704,2.2867,2.28704,31600000.0
2005-11-04 02:31:00,2.28694,2.28703,2.28643,2.28703,38300000.0
2005-11-04 02:32:00,2.28681,2.2872,2.28668,2.28672,56800000.0
2005-11-04 02:33:00,2.28742,2.28742,2.28691,2.2871,50400000.0
2005-11-04 02:34:00,2.28667,2.28699,2.28667,2.28688,43000000.0
2005-11-04 02:35:00,2.28654,2.2868,2.28614,2.28671,33400000.0
2005-11-04 02:36:00,2.28709,2.28709,2.28632,2.28664,63700000.0
2005-11-04 02:37:00,2.28658,2.28658,2.28583,2.28585,25000000.0
2005-11-04 02:38:00,2.28606,2.28629,2.2859,2.28594,33800000.0
2005-11-04 02:39:00,2.28607,2.28625,2.28579,2.28625,18700000.0
2005-11-04 02:40:00,2.28579,2.28579,2.2854,2.28576,37800000.0
2005-11-04 02:41:00,2.28568,2.28576,2.28541,2.28567,24600000.0
2005-11-04 02:42:00,2.28543,2.28554,2.28537,2.28554,19600000.0
2005-11-04 02:43:00,2.28567,2.2857,2.28527,2.28552,42900000.0
2005-11-04 02:44:00,2.28535,2.28557,2.28519,2.28557,23600000.0
2005-11-04 02:45:00,2.28571,2.28579,2.28519,2.28562,45800000.0
2005-11-04 02:46:00,2.28587,2.28587,2.28551,2.28558,37200000.0
2005-11-04 02:47:00,2.28575,2.286,2.28575,2.286,3200000.0
2005-11-04 02:48:00,2.28607,2.2861,2.28582,2.28603,29400000.0
2005-11-04 02:49:00,2.28587,2.28592,2.28555,2.28571,43100000.0
2005-11-04 02:50:00,2.28565,2.28572,2.28555,2.2856,23200000.0
2005-11-04 02:51:00,2.28567,2.28596,2.28567,2.28579,21300000.0
2005-11-04 02:52:00,2.28546,2.28556,2.28512,2.28556,20700000.0
2005-11-04 02:53:00,2.28528,2.28585,2.28507,2.28585,41600000.0
2005-11-04 02:54:00,2.28592,2.28648,2.28592,2.2863,44100000.0
2005-11-04 02:55:00,2.28623,2.28641,2.28601,2.28641,23800000.0
2005-11-04 02:56:00,2.28665,2.28682,2.28633,2.28657,26800000.0
2005-11-04 02:57:00,2.28656,2.28656,2.28623,2.28629,43900000.0
2005-11-04 02:58:00,2.28621,2.28658,2.28613,2.28658,23500000.0
2005-11-04 02:59:00,2.28668,2.28668,2.28637,2.28649,27100000.0
2005-11-04 03:00:00,2.28638,2.28656,2.28626,2.28632,27100000.0
2005-11-04 03:01:00,2.28606,2.28665,2.28601,2.28665,38400000.0
2005-11-04 03:02:00,2.28641,2.28668,2.28625,2.28668,41300000.0
2005-11-04 03:03:00,2.28677,2.28678,2.28664,2.28666,25600000.0
2005-11-04 03:04:00,2.28663,2.28688,2.28662,2.28683,35000000.0
2005-11-04 03:05:00,2.28653,2.2868,2.28646,2.2865,55900000.0
2005-11-04 03:06:00,2.28665,2.28665,2.28629,2.28629,43700000.0
2005-11-04 03:07:00,2.28643,2.28671,2.28643,2.28663,30000000.0
2005-11-04 03:08:00,2.28683,2.28684,2.28639,2.28671,39500000.0
2005-11-04 03:09:00,2.28665,2.28687,2.2866,2.28678,18800000.0
2005-11-04 03:10:00,2.28689,2.2872,2.28673,2.28694,30300000.0
2005-11-04 03:11:00,2.28679,2.28679,2.28626,2.28626,13100000.0
2005-11-04 03:12:00,2.28701,2.28751,2.28701,2.2874,39500000.0
2005-11-04 03:13:00,2.28724,2.2873,2.28685,2.2873,11900000.0
2005-11-04 03:14:00,2.28762,2.28764,2.28741,2.28764,41200000.0
2005-11-04 03:15:00,2.28755,2.28758,2.28705,2.28721,23800000.0
2005-11-04 03:16:00,2.28754,2.28773,2.28742,2.28742,61000000.0
2005-11-04 03:17:00,2.28733,2.28733,2.28699,2.28733,21300000.0
2005-11-04 03:18:00,2.28715,2.28732,2.28693,2.28717,33300000.0
2005-11-04 03:19:00,2.28737,2.28741,2.28647,2.2865,33800000.0
2005-11-04 03:20:00,2.28706,2.28706,2.28648,2.28697,35600000.0
2005-11-04 03:21:00,2.28673,2.28706,2.28659,2.28695,34100000.0
2005-11-04 03:22:00,2.2868,2.2871,2.28653,2.2871,12900000.0
2005-11-04 03:23:00,2.28739,2.28756,2.287,2.28707,33500000.0
2005-11-04 03:24:00,2.2875,2.28759,2.28663,2.28681,40400000.0
2005-11-04 03:25:00,2.28729,2.28729,2.2867,2.28688,21200000.0
2005-11-04 03:26:00,2.28753,2.28756,2.28715,2.28746,40899999.0
2005-11-04 03:27:00,2.28772,2.28772,2.28659,2.28659,19700000.0
2005-11-04 03:28:00,2.28757,2.28774,2.28755,2.28755,19400000.0
2005-11-04 03:29:00,2.28754,2.28768,2.28714,2.28768,53599999.0
2005-11-04 03:30:00,2.28758,2.28758,2.28724,2.28732,29900000.0
2005-11-04 03:31:00,2.28717,2.28749,2.28675,2.28749,23900000.0
2005-11-04 03:32:00,2.28744,2.28744,2.28718,2.28738,43900000.0
2005-11-04 03:33:00,2.28744,2.28768,2.28744,2.28762,32200000.0
2005-11-04 03:34:00,2.28737,2.28769,2.28711,2.28765,21500000.0
2005-11-04 03:35:00,2.28725,2.28725,2.28723,2.28723,8800000.0
2005-11-04 03:36:00,2.28668,2.28722,2.28668,2.28698,25300000.0
2005-11-04 03:37:00,2.28702,2.28702,2.28626,2.28682,25400000.0
2005-11-04 03:38:00,2.28673,2.28744,2.28666,2.28744,28500000.0
2005-11-04 03:39:00,2.28692,2.28712,2.28662,2.28687,29000000.0
2005-11-04 03:40:00,2.28695,2.28716,2.28678,2.28678,28000000.0
2005-11-04 03:41:00,2.28732,2.28732,2.28717,2.28725,33000000.0
2005-11-04 03:42:00,2.28727,2.28729,2.28682,2.28682,44400000.0
2005-11-04 03:43:00,2.28662,2.28727,2.28657,2.28727,29100000.0
2005-11-04 03:44:00,2.28666,2.28698,2.28664,2.28684,33100000.0
2005-11-04 03:45:00,2.28721,2.28724,2.28715,2.2872,22500000.0
2005-11-04 03:46:00,2.28718,2.28742,2.2869,2.28696,55500000.0
2005-11-04 03:47:00,2.28717,2.28727,2.28685,2.28697,33100000.0
2005-11-04 03:48:00,2.28698,2.28732,2.2867,2.28671,38100000.0
2005-11-04 03:49:00,2.28739,2.28759,2.28739,2.28759,20000000.0
2005-11-04 03:50:00,2.28763,2.28771,2.2875,2.28759,38400000.0
2005-11-04 03:51:00,2.28758,2.28758,2.28694,2.28694,26000000.0
2005-11-04 03:52:00,2.28732,2.28733,2.28684,2.28702,33700000.0
2005-11-04 03:53:00,2.28727,2.2876,2.2872,2.2875,25100000.0
2005-11-04 03:54:00,2.28736,2.28736,2.28698,2.28709,38100000.0
2005-11-04 03:55:00,2.2875,2.28756,2.28745,2.28746,35900000.0
2005-11-04 03:56:00,2.28714,2.28731,2.2868,2.28731,26600000.0
2005-11-04 03:57:00,2.28726,2.28726,2.2866,2.28694,26000000.0
2005-11-04 03:58:00,2.28691,2.28722,2.28655,2.28722,32400000.0
2005-11-04 03:59:00,2.2875,2.2875,2.28684,2.28709,32400000.0
2005-11-04 04:00:00,2.28725,2.28731,2.28692,2.28725,41500000.0
2005-11-04 04:01:00,2.28726,2.28726,2.28707,2.28714,17800000.0
2005-11-04 04:02:00,2.28678,2.28711,2.28658,2.28711,35000000.0
2005-11-04 04:03:00,2.28727,2.28737,2.28723,2.28727,26700000.0
2005-11-04 04:04:00,2.28736,2.28765,2.28717,2.28717,29800000.0
2005-11-04 04:05:00,2.28717,2.28717,2.28686,2.2871,47500000.0
2005-11-04 04:06:00,2.28696,2.28721,2.28671,2.28671,35800000.0
2005-11-04 04:07:00,2.28712,2.2874,2.28704,2.28704,27900000.0
2005-11-04 04:08:00,2.2869,2.287,2.28632,2.28632,35900000.0
2005-11-04 04:09:00,2.2867,2.2867,2.286,2.2862,24600000.0
2005-11-04 04:10:00,2.28644,2.28684,2.2862,2.28676,47300000.0
2005-11-04 04:11:00,2.28687,2.2871,2.28677,2.28697,49900000.0
2005-11-04 04:12:00,2.28671,2.28696,2.28652,2.28696,38300000.0
2005-11-04 04:13:00,2.28644,2.28644,2.28626,2.28626,10900000.0
2005-11-04 04:14:00,2.28647,2.28647,2.28604,2.28645,39800000.0
2005-11-04 04:15:00,2.28616,2.28653,2.28599,2.28643,37100001.0
2005-11-04 04:16:00,2.28636,2.28636,2.2861,2.28621,50600000.0
2005-11-04 04:17:00,2.28619,2.28626,2.28574,2.28626,51200000.0
2005-11-04 04:18:00,2.28572,2.28608,2.28554,2.28563,61800000.0
2005-11-04 04:19:00,2.28627,2.28634,2.28627,2.28634,11200000.0
2005-11-04 04:20:00,2.28645,2.28669,2.28639,2.28639,50200000.0
2005-11-04 04:21:00,2.28635,2.28685,2.28628,2.28685,39800000.0
2005-11-04 04:22:00,2.28669,2.28669,2.28614,2.28645,27000000.0
2005-11-04 04:23:00,2.28667,2.2867,2.28647,2.28647,30100000.0
2005-11-04 04:24:00,2.28669,2.28712,2.28669,2.28691,46700000.0
2005-11-04 04:25:00,2.28697,2.28702,2.28663,2.28669,28800000.0
2005-11-04 04:26:00,2.28683,2.287,2.28681,2.28684,23200000.0
2005-11-04 04:27:00,2.28678,2.28702,2.28661,2.28684,43200000.0
2005-11-04 04:28:00,2.28658,2.28698,2.28625,2.28698,24700000.0
2005-11-04 04:29:00,2.28705,2.28705,2.28671,2.28701,26000000.0
2005-11-04 04:30:00,2.28684,2.28702,2.28647,2.28647,37600000.0
2005-11-04 04:31:00,2.28662,2.28695,2.2864,2.2866,28600000.0
2005-11-04 04:32:00,2.28668,2.28674,2.28645,2.28674,44500000.0
2005-11-04 04:33:00,2.28656,2.28667,2.28606,2.28606,69400000.0
2005-11-04 04:34:00,2.28676,2.28693,2.28674,2.2868,44600000.0
2005-11-04 04:35:00,2.28662,2.28709,2.28652,2.28702,34800000.0
2005-11-04 04:36:00,2.28673,2.28708,2.28659,2.28708,30900000.0
2005-11-04 04:37:00,2.28679,2.28679,2.28679,2.28679,9400000.0
2005-11-04 04:38:00,2.28691,2.28723,2.28675,2.28723,25500000.0
2005-11-04 04:39:00,2.28722,2.28729,2.2864,2.28649,31600000.0
2005-11-04 04:40:00,2.28656,2.28665,2.28628,2.28648,32900000.0
2005-11-04 04:41:00,2.28666,2.28666,2.28614,2.2862,42900000.0
2005-11-04 04:42:00,2.28662,2.28694,2.28662,2.28663,31800000.0
2005-11-04 04:43:00,2.2871,2.28727,2.28705,2.28705,35200000.0
2005-11-04 04:44:00,2.28688,2.28736,2.28664,2.28664,63200000.0
2005-11-04 04:45:00,2.28674,2.28685,2.28649,2.28685,15200000.0
2005-11-04 04:46:00,2.28678,2.28678,2.28643,2.28677,30800000.0
2005-11-04 04:47:00,2.2866,2.28661,2.28617,2.28617,30400000.0
2005-11-04 04:48:00,2.28612,2.28678,2.28612,2.2865,27900000.0
2005-11-04 04:49:00,2.28692,2.28692,2.28645,2.2866,28200000.0
2005-11-04 04:50:00,2.28652,2.28689,2.28636,2.28682,41300000.0
2005-11-04 04:51:00,2.28669,2.28669,2.28629,2.28642,24300000.0
2005-11-04 04:52:00,2.28644,2.28652,2.28644,2.28648,67200000.0
2005-11-04 04:53:00,2.28633,2.28647,2.28603,2.28603,37300000.0
2005-11-04 04:54:00,2.28612,2.28642,2.28605,2.28625,34400000.0
2005-11-04 04:55:00,2.28642,2.28648,2.28562,2.28562,36400000.0
2005-11-04 04:56:00,2.28661,2.28661,2.28602,2.28658,29600000.0
2005-11-04 04:57:00,2.28678,2.28678,2.28631,2.28651,46700000.0
2005-11-04 04:58:00,2.28643,2.28661,2.28595,2.28654,32400000.0
2005-11-04 04:59:00,2.28612,2.28642,2.28596,2.28607,47900000.0
2005-11-04 05:00:00,2.28622,2.28644,2.28568,2.28572,37900000.0
2005-11-04 05:01:00,2.28579,2.28617,2.28579,2.2861,23500000.0
2005-11-04 05:02:00,2.28659,2.28663,2.28645,2.28651,18800000.0
2005-11-04 05:03:00,2.28659,2.28678,2.28636,2.28636,27800000.0
2005-11-04 05:04:00,2.28611,2.28655,2.28588,2.28646,31200000.0
2005-11-04 05:05:00,2.28645,2.28656,2.28577,2.28637,43000000.0
2005-11-04 05:06:00,2.28622,2.28635,2.28581,2.28618,54400000.0
2005-11-04 05:07:00,2.28573,2.28606,2.28562,2.28606,21700000.0
2005-11-04 05:08:00,2.28602,2.2862,2.28534,2.28534,46000000.0
2005-11-04 05:09:00,2.28537,2.28605,2.28537,2.2856,56500000.0
2005-11-04 05:10:00,2.28556,2.28591,2.28556,2.28591,22300000.0
2005-11-04 05:11:00,2.28577,2.28577,2.28514,2.28514,27700000.0
2005-11-04 05:12:00,2.28541,2.28622,2.28541,2.28605,20400000.0
2005-11-04 05:13:00,2.28584,2.28618,2.2857,2.28612,34200000.0
2005-11-04 05:14:00,2.28597,2.2861,2.28551,2.28551,34500000.0
2005-11-04 05:15:00,2.286,2.286,2.28528,2.28578,42600000.0
2005-11-04 05:16:00,2.28564,2.28607,2.28547,2.28599,44499999.0
2005-11-04 05:17:00,2.28548,2.28617,2.28548,2.28585,30700000.0
2005-11-04 05:18:00,2.28594,2.28622,2.2859,2.28622,48700000.0
2005-11-04 05:19:00,2.28637,2.28637,2.28557,2.28583,91699998.0
2005-11-04 05:20:00,2.28556,2.28598,2.28556,2.28572,31100000.0
2005-11-04 05:21:00,2.28623,2.28644,2.28623,2.28631,31000000.0
2005-11-04 05:22:00,2.28604,2.28604,2.28557,2.28559,25400000.0
2005-11-04 05:23:00,2.28615,2.28641,2.28612,2.28628,29200000.0
2005-11-04 05:24:00,2.28608,2.2862,2.28576,2.2862,19600000.0
2005-11-04 05:25:00,2.28647,2.28647,2.28581,2.28595,33600000.0
2005-11-04 05:26:00,2.28628,2.28648,2.28557,2.28606,51300000.0
2005-11-04 05:27:00,2.2862,2.28627,2.28556,2.28627,16900000.0
2005-11-04 05:28:00,2.28578,2.2861,2.28562,2.2858,21100000.0
2005-11-04 05:29:00,2.28548,2.28598,2.28541,2.28557,45300000.0
2005-11-04 05:30:00,2.28611,2.28615,2.28593,2.28615,53600000.0
2005-11-04 05:31:00,2.28598,2.28616,2.28574,2.28587,24800000.0
2005-11-04 05:32:00,2.28555,2.28604,2.28539,2.28591,27700000.0
2005-11-04 05:33:00,2.28582,2.28608,2.2855,2.28608,31900000.0
2005-11-04 05:34:00,2.28586,2.28629,2.28575,2.28624,30400000.0
2005-11-04 05:35:00,2.2864,2.2864,2.286,2.28633,17800000.0
2005-11-04 05:36:00,2.28629,2.28635,2.28619,2.28635,52100000.0
2005-11-04 05:37:00,2.28611,2.28639,2.28592,2.28639,27800000.0
2005-11-04 05:38:00,2.28646,2.28646,2.28543,2.28545,40300000.0
2005-11-04 05:39:00,2.2864,2.28648,2.28574,2.28597,20400000.0
2005-11-04 05:40:00,2.2862,2.28638,2.28616,2.28616,25700000.0
2005-11-04 05:41:00,2.28619,2.2864,2.28588,2.28602,32200000.0
2005-11-04 05:42:00,2.2863,2.28636,2.28585,2.2861,19200000.0
2005-11-04 05:43:00,2.28618,2.2863,2.28615,2.28622,59900000.0
2005-11-04 05:44:00,2.28598,2.28614,2.28545,2.28614,32700000.0
2005-11-04 05:45:00,2.2865,2.28683,2.2865,2.28679,24300000.0
2005-11-04 05:46:00,2.28667,2.28667,2.28615,2.28618,20000000.0
2005-11-04 05:47:00,2.286,2.286,2.28547,2.28562,21800000.0
2005-11-04 05:48:00,2.28567,2.28567,2.2851,2.28528,25200000.0
2005-11-04 05:49:00,2.28538,2.2859,2.28524,2.28581,42800000.0
2005-11-04 05:50:00,2.28586,2.28588,2.28549,2.28583,43300000.0
2005-11-04 05:51:00,2.2858,2.2858,2.2853,2.28574,43400000.0
2005-11-04 05:52:00,2.28544,2.28586,2.28529,2.28572,41400000.0
2005-11-04 05:53:00,2.28579,2.28599,2.28573,2.2859,36600000.0
2005-11-04 05:54:00,2.28572,2.28586,2.2855,2.28579,28700000.0
2005-11-04 05:55:00,2.28563,2.28563,2.2853,2.28546,19600000.0
2005-11-04 05:56:00,2.28546,2.2857,2.2854,2.28553,37000000.0
2005-11-04 05:57:00,2.28547,2.28553,2.28511,2.28515,28600000.0
2005-11-04 05:58:00,2.28511,2.28544,2.28492,2.2852,24800000.0
2005-11-04 05:59:00,2.28528,2.28528,2.28506,2.28526,32400000.0
2005-11-04 06:00:00,2.28494,2.28514,2.2847,2.28486,36200000.0
2005-11-04 06:01:00,2.285,2.28525,2.285,2.28525,28300000.0
2005-11-04 06:02:00,2.28503,2.28521,2.28503,2.28512,39300000.0
2005-11-04 06:03:00,2.28509,2.28532,2.28461,2.28471,47100000.0
2005-11-04 06:04:00,2.28497,2.28519,2.28471,2.28517,52000000.0
2005-11-04 06:05:00,2.28516,2.28529,2.28479,2.28503,37200000.0
2005-11-04 06:06:00,2.28536,2.28551,2.28523,2.28525,49000000.0
2005-11-04 06:07:00,2.28529,2.28533,2.28482,2.28483,40600000.0
2005-11-04 06:08:00,2.28514,2.28521,2.28455,2.28486,31000000.0
2005-11-04 06:09:00,2.28491,2.28525,2.28466,2.28492,33700000.0
2005-11-04 06:10:00,2.28488,2.28509,2.28468,2.28495,27500000.0
2005-11-04 06:11:00,2.28483,2.28511,2.28426,2.28511,48900000.0
2005-11-04 06:12:00,2.28537,2.28557,2.28499,2.28541,38399999.0
2005-11-04 06:13:00,2.28522,2.28522,2.28456,2.28456,37600000.0
2005-11-04 06:14:00,2.28488,2.28488,2.28458,2.28469,29400000.0
2005-11-04 06:15:00,2.28496,2.28515,2.28487,2.28503,48500000.0
2005-11-04 06:16:00,2.28521,2.28532,2.28495,2.28532,20200000.0
2005-11-04 06:17:00,2.28526,2.28527,2.28463,2.28473,54800000.0
2005-11-04 06:18:00,2.28524,2.28528,2.28472,2.28472,42700000.0
2005-11-04 06:19:00,2.28524,2.2854,2.28478,2.28536,16400000.0
2005-11-04 06:20:00,2.28474,2.28546,2.28453,2.28536,26100000.0
2005-11-04 06:21:00,2.28522,2.28522,2.2847,2.28479,27400000.0
2005-11-04 06:22:00,2.28476,2.28521,2.28476,2.28519,35100000.0
2005-11-04 06:23:00,2.28515,2.28515,2.28439,2.28478,29800000.0
2005-11-04 06:24:00,2.2848,2.2848,2.28453,2.2847,14400000.0
2005-11-04 06:25:00,2.28477,2.2848,2.28442,2.28465,35500000.0
2005-11-04 06:26:00,2.28479,2.28483,2.28441,2.28464,32400000.0
2005-11-04 06:27:00,2.28493,2.28496,2.28485,2.28494,26600000.0
2005-11-04 06:28:00,2.28493,2.28524,2.28472,2.28524,38400000.0
2005-11-04 06:29:00,2.28513,2.28514,2.28449,2.28449,33899999.0
2005-11-04 06:30:00,2.28514,2.28534,2.2851,2.2851,43500000.0
2005-11-04 06:31:00,2.28508,2.28516,2.28463,2.28516,32500000.0
2005-11-04 06:32:00,2.28527,2.28536,2.28492,2.28536,31600000.0
2005-11-04 06:33:00,2.28484,2.28537,2.28471,2.2851,41800000.0
2005-11-04 06:34:00,2.28498,2.28538,2.28473,2.28538,15600000.0
2005-11-04 06:35:00,2.28438,2.28551,2.28438,2.28519,36500000.0
2005-11-04 06:36:00,2.28494,2.28545,2.28494,2.28527,23000000.0
2005-11-04 06:37:00,2.28512,2.28536,2.28508,2.28508,30700000.0
2005-11-04 06:38:00,2.2856,2.28562,2.28543,2.28543,37600000.0
2005-11-04 06:39:00,2.28569,2.28572,2.28542,2.28545,37600000.0
2005-11-04 06:40:00,2.28534,2.28546,2.28511,2.28527,22100000.0
2005-11-04 06:41:00,2.28527,2.28534,2.28483,2.28486,45900000.0
2005-11-04 06:42:00,2.28532,2.28541,2.28509,2.28541,30200000.0
2005-11-04 06:43:00,2.28535,2.28535,2.28486,2.28508,22000000.0
2005-11-04 06:44:00,2.28539,2.28542,2.28516,2.28516,30200000.0
2005-11-04 06:45:00,2.28504,2.28504,2.28462,2.28494,39800000.0
2005-11-04 06:46:00,2.28506,2.28513,2.28482,2.2849,26400000.0
2005-11-04 06:47:00,2.28503,2.28529,2.28503,2.28517,18200000.0
2005-11-04 06:48:00,2.28514,2.28532,2.2849,2.28517,28300000.0
2005-11-04 06:49:00,2.285,2.28538,2.28484,2.28538,38600000.0
2005-11-04 06:50:00,2.28494,2.28531,2.28492,2.28495,30500000.0
2005-11-04 06:51:00,2.28549,2.28553,2.28484,2.28484,9900000.0
2005-11-04 06:52:00,2.2851,2.28554,2.28498,2.28508,44100000.0
2005-11-04 06:53:00,2.28455,2.28515,2.28455,2.28474,22200000.0
2005-11-04 06:54:00,2.28545,2.2856,2.28531,2.28553,31200000.0
2005-11-04 06:55:00,2.28543,2.28572,2.28511,2.28557,51400000.0
2005-11-04 06:56:00,2.28577,2.28577,2.28534,2.28534,25600000.0
2005-11-04 06:57:00,2.28517,2.28559,2.28498,2.28558,28800000.0
2005-11-04 06:58:00,2.28537,2.28547,2.28471,2.28472,68600000.0
2005-11-04 06:59:00,2.28463,2.2853,2.28463,2.28477,50800000.0
2005-11-04 07:00:00,2.28539,2.28545,2.28519,2.2853,32800000.0
2005-11-04 07:01:00,2.28508,2.28508,2.28497,2.28497,7800000.0
2005-11-04 07:02:00,2.28517,2.28547,2.28506,2.28547,31000000.0
2005-11-04 07:03:00,2.28506,2.28533,2.28484,2.28533,38200000.0
2005-11-04 07:04:00,2.28533,2.2856,2.28494,2.28494,83700000.0
2005-11-04 07:05:00,2.28551,2.28565,2.2852,2.28555,64600000.0
2005-11-04 07:06:00,2.28552,2.28561,2.28537,2.28555,27000000.0
2005-11-04 07:07:00,2.28553,2.28553,2.28531,2.2854,58599999.0
2005-11-04 07:08:00,2.28523,2.2855,2.28501,2.28537,24000000.0
2005-11-04 07:09:00,2.2855,2.28587,2.28526,2.28587,27300000.0
2005-11-04 07:10:00,2.28552,2.28577,2.28523,2.28533,57800000.0
2005-11-04 07:11:00,2.28532,2.28568,2.28528,2.28568,33300000.0
2005-11-04 07:12:00,2.2855,2.28585,2.28534,2.28585,39100000.0
2005-11-04 07:13:00,2.28574,2.28601,2.28533,2.28601,35200000.0
2005-11-04 07:14:00,2.28545,2.28574,2.28542,2.28543,44700001.0
2005-11-04 07:15:00,2.28561,2.28563,2.28522,2.28525,43100000.0
2005-11-04 07:16:00,2.28568,2.28573,2.28529,2.28573,45200000.0
2005-11-04 07:17:00,2.28554,2.28579,2.28515,2.28579,35200000.0
2005-11-04 07:18:00,2.28583,2.28619,2.28564,2.28619,35700000.0
2005-11-04 07:19:00,2.28597,2.2861,2.28581,2.28607,22700000.0
2005-11-04 07:20:00,2.28594,2.2862,2.28557,2.2862,35200000.0
2005-11-04 07:21:00,2.28632,2.28634,2.28545,2.28567,28700000.0
2005-11-04 07:22:00,2.28558,2.28635,2.28558,2.28622,53200000.0
2005-11-04 07:23:00,2.28619,2.28638,2.28601,2.28638,38700000.0
2005-11-04 07:24:00,2.28643,2.28643,2.28595,2.28605,48300000.0
2005-11-04 07:25:00,2.2857,2.2861,2.28527,2.2861,31800000.0
2005-11-04 07:26:00,2.28568,2.28621,2.28536,2.28621,31300000.0
2005-11-04 07:27:00,2.28644,2.28686,2.28644,2.28682,40400000.0
2005-11-04 07:28:00,2.28672,2.28676,2.28595,2.28595,36000000.0
2005-11-04 07:29:00,2.28632,2.2865,2.28606,2.28637,18200000.0
2005-11-04 07:30:00,2.28603,2.28651,2.28584,2.28629,38600000.0
2005-11-04 07:31:00,2.2867,2.28672,2.28595,2.28595,34100000.0
2005-11-04 07:32:00,2.28591,2.28667,2.28564,2.28667,25700000.0
2005-11-04 07:33:00,2.28631,2.28657,2.28601,2.28657,14400000.0
2005-11-04 07:34:00,2.28637,2.28649,2.28609,2.28609,52000000.0
2005-11-04 07:35:00,2.28643,2.28662,2.28636,2.28636,50300000.0
2005-11-04 07:36:00,2.2864,2.28655,2.28558,2.28583,43900000.0
2005-11-04 07:37:00,2.28624,2.28629,2.28595,2.28629,14600000.0
2005-11-04 07:38:00,2.28636,2.28658,2.28622,2.28644,29400000.0
2005-11-04 07:39:00,2.2862,2.2862,2.2859,2.28592,18400000.0
2005-11-04 07:40:00,2.28589,2.28642,2.28589,2.28642,29000000.0
2005-11-04 07:41:00,2.28629,2.28635,2.28613,2.28635,35200000.0
2005-11-04 07:42:00,2.28622,2.28622,2.28569,2.28569,22800000.0
2005-11-04 07:43:00,2.28608,2.28616,2.28557,2.28598,42400000.0
2005-11-04 07:44:00,2.2857,2.28597,2.28549,2.28556,42500000.0
2005-11-04 07:45:00,2.28577,2.28588,2.2855,2.28588,43000000.0
2005-11-04 07:46:00,2.28542,2.28615,2.28542,2.28615,33400000.0
2005-11-04 07:47:00,2.28607,2.28607,2.28533,2.28543,37000000.0
2005-11-04 07:48:00,2.2853,2.28561,2.2851,2.2851,44300000.0
2005-11-04 07:49:00,2.28565,2.28565,2.28532,2.28546,29800000.0
2005-11-04 07:50:00,2.28577,2.28608,2.28552,2.2856,40300000.0
2005-11-04 07:51:00,2.28545,2.28578,2.28531,2.28541,27400000.0
2005-11-04 07:52:00,2.28577,2.28581,2.28546,2.28546,19700000.0
2005-11-04 07:53:00,2.28558,2.28577,2.2852,2.28543,32200000.0
2005-11-04 07:54:00,2.28515,2.28583,2.2851,2.28539,22300000.0
2005-11-04 07:55:00,2.286,2.28602,2.28521,2.28521,27600000.0
2005-11-04 07:56:00,2.28543,2.28574,2.28531,2.28535,40100000.0
2005-11-04 07:57:00,2.28586,2.28602,2.28557,2.28602,20000000.0
2005-11-04 07:58:00,2.28542,2.28578,2.2852,2.28533,35600000.0
2005-11-04 07:59:00,2.28555,2.28588,2.28555,2.28588,39900000.0
2005-11-04 08:00:00,2.28602,2.28633,2.2856,2.28633,54200000.0
2005-11-04 08:01:00,2.2864,2.2864,2.28584,2.28584,51400000.0
2005-11-04 08:02:00,2.28633,2.28633,2.28623,2.28633,21800000.0
2005-11-04 08:03:00,2.28618,2.28651,2.28616,2.28648,50899999.0
2005-11-04 08:04:00,2.2862,2.28648,2.2861,2.28647,47200000.0
2005-11-04 08:05:00,2.28651,2.28662,2.28619,2.28634,51300000.0
2005-11-04 08:06:00,2.28619,2.28636,2.28607,2.28631,44500000.0
2005-11-04 08:07:00,2.28603,2.28603,2.28534,2.28556,27900000.0
2005-11-04 08:08:00,2.2857,2.28579,2.28558,2.28558,46100000.0
2005-11-04 08:09:00,2.28527,2.28569,2.2852,2.28556,23600000.0
2005-11-04 08:10:00,2.28519,2.28548,2.28498,2.28498,32600000.0
2005-11-04 08:11:00,2.28486,2.28524,2.28486,2.285,35800000.0
2005-11-04 08:12:00,2.2847,2.2847,2.28442,2.28442,45400000.0
2005-11-04 08:13:00,2.28428,2.28433,2.28398,2.28431,42600000.0
2005-11-04 08:14:00,2.28439,2.28439,2.28362,2.28375,33500000.0
2005-11-04 08:15:00,2.28395,2.28412,2.28322,2.28333,24000000.0
2005-11-04 08:16:00,2.28304,2.28304,2.2826,2.28291,12100000.0
2005-11-04 08:17:00,2.28314,2.28341,2.28281,2.28341,35600000.0
2005-11-04 08:18:00,2.28374,2.28374,2.28337,2.28368,25400000.0
2005-11-04 08:19:00,2.28369,2.28383,2.28356,2.28373,42000000.0
2005-11-04 08:20:00,2.28359,2.28384,2.28359,2.28377,28700000.0
2005-11-04 08:21:00,2.28352,2.28352,2.28332,2.28347,45600000.0
2005-11-04 08:22:00,2.28344,2.28388,2.28344,2.28375,23600000.0
2005-11-04 08:23:00,2.28383,2.28396,2.28371,2.28396,22400000.0
2005-11-04 08:24:00,2.28394,2.28394,2.28367,2.28374,30000000.0
2005-11-04 08:25:00,2.2841,2.28411,2.28399,2.28399,24400000.0
2005-11-04 08:26:00,2.2841,2.2841,2.28331,2.28331,38400001.0
2005-11-04 08:27:00,2.28422,2.28422,2.28366,2.28399,39400000.0
2005-11-04 08:28:00,2.28422,2.28433,2.28388,2.28388,34300000.0
2005-11-04 08:29:00,2.28389,2.2839,2.28375,2.28375,17600000.0
2005-11-04 08:30:00,2.2836,2.28393,2.2836,2.28372,38800000.0
2005-11-04 08:31:00,2.28367,2.28367,2.28317,2.28364,45800000.0
2005-11-04 08:32:00,2.28365,2.28365,2.28349,2.28354,30200001.0
2005-11-04 08:33:00,2.28368,2.28368,2.28335,2.28344,56500000.0
2005-11-04 08:34:00,2.28332,2.28366,2.28308,2.28328,46000000.0
2005-11-04 08:35:00,2.28341,2.28363,2.28341,2.28348,35300000.0
2005-11-04 08:36:00,2.28288,2.28348,2.28274,2.28305,48900000.0
2005-11-04 08:37:00,2.2834,2.28369,2.28306,2.28367,38700000.0
2005-11-04 08:38:00,2.28358,2.28388,2.28337,2.28337,45300000.0
2005-11-04 08:39:00,2.28337,2.28357,2.28337,2.28357,22800000.0
2005-11-04 08:40:00,2.2833,2.28369,2.28324,2.28369,32800000.0
2005-11-04 08:41:00,2.28358,2.28374,2.28344,2.28354,28400000.0
2005-11-04 08:42:00,2.2835,2.2836,2.28327,2.28327,33200000.0
2005-11-04 08:43:00,2.28306,2.28394,2.28298,2.28386,26500000.0
2005-11-04 08:44:00,2.28387,2.28395,2.28333,2.28333,37600000.0
2005-11-04 08:45:00,2.28396,2.28452,2.28393,2.28452,30100000.0
2005-11-04 08:46:00,2.28439,2.2846,2.2843,2.28442,38200001.0
2005-11-04 08:47:00,2.28438,2.28438,2.28352,2.2841,61600000.0
2005-11-04 08:48:00,2.28414,2.28416,2.28354,2.28387,31900000.0
2005-11-04 08:49:00,2.28414,2.28414,2.284,2.28405,32800000.0
2005-11-04 08:50:00,2.28394,2.28417,2.28394,2.28415,24400000.0
2005-11-04 08:51:00,2.28411,2.28434,2.28393,2.28412,26300000.0
2005-11-04 08:52:00,2.28442,2.28499,2.28442,2.28485,34100000.0
2005-11-04 08:53:00,2.28465,2.28465,2.28417,2.28441,20000000.0
2005-11-04 08:54:00,2.28441,2.28453,2.28441,2.28446,30700000.0
2005-11-04 08:55:00,2.28427,2.28427,2.28377,2.28388,22400000.0
2005-11-04 08:56:00,2.28405,2.28418,2.2838,2.2838,43200000.0
2005-11-04 08:57:00,2.28397,2.28408,2.28351,2.28358,34800000.0
2005-11-04 08:58:00,2.28365,2.28375,2.28361,2.2837,40600000.0
2005-11-04 08:59:00,2.28276,2.2834,2.28276,2.28318,33300000.0
2005-11-04 09:00:00,2.28309,2.2833,2.28294,2.2832,30300000.0
2005-11-04 09:01:00,2.28327,2.28327,2.2826,2.2826,18000000.0
2005-11-04 09:02:00,2.28261,2.2832,2.28261,2.28302,30400000.0
2005-11-04 09:03:00,2.28288,2.28308,2.28255,2.28308,37400000.0
2005-11-04 09:04:00,2.28324,2.28324,2.28249,2.28281,23600000.0
2005-11-04 09:05:00,2.28324,2.28369,2.28322,2.28369,32800000.0
2005-11-04 09:06:00,2.28355,2.2838,2.28355,2.2836,28600000.0
2005-11-04 09:07:00,2.28356,2.28369,2.28347,2.28367,31100000.0
2005-11-04 09:08:00,2.28363,2.28367,2.28335,2.28348,22900000.0
2005-11-04 09:09:00,2.28329,2.28342,2.28312,2.2832,37300000.0
2005-11-04 09:10:00,2.28391,2.28421,2.28391,2.28413,26500000.0
2005-11-04 09:11:00,2.28399,2.28437,2.28399,2.28437,22900000.0
2005-11-04 09:12:00,2.2845,2.28458,2.28427,2.28427,35000000.0
2005-11-04 09:13:00,2.28423,2.28423,2.28386,2.28402,26800000.0
2005-11-04 09:14:00,2.28376,2.28416,2.28376,2.28416,11900000.0
2005-11-04 09:15:00,2.28396,2.28425,2.28372,2.28425,18300000.0
2005-11-04 09:16:00,2.28414,2.28438,2.2839,2.28427,27800000.0
2005-11-04 09:17:00,2.28428,2.28449,2.28416,2.28447,60500000.0
2005-11-04 09:18:00,2.28431,2.28456,2.28406,2.28406,33800000.0
2005-11-04 09:19:00,2.28396,2.28423,2.28396,2.28419,24700000.0
2005-11-04 09:20:00,2.28437,2.28438,2.28386,2.28386,19200000.0
2005-11-04 09:21:00,2.28412,2.28419,2.28369,2.28369,32700000.0
2005-11-04 09:22:00,2.28331,2.28388,2.28322,2.28388,43300000.0
2005-11-04 09:23:00,2.28389,2.28431,2.28373,2.28431,23000000.0
2005-11-04 09:24:00,2.28388,2.28432,2.2838,2.28432,30200000.0
2005-11-04 09:25:00,2.28417,2.28466,2.28417,2.28466,21100000.0
2005-11-04 09:26:00,2.2848,2.28513,2.28473,2.28508,19200000.0
2005-11-04 09:27:00,2.28529,2.28529,2.28508,2.28525,57600000.0
2005-11-04 09:28:00,2.28503,2.28514,2.28491,2.28492,35600000.0
2005-11-04 09:29:00,2.28493,2.28506,2.28462,2.28482,24200000.0
2005-11-04 09:30:00,2.28483,2.28503,2.28465,2.28486,56900000.0
2005-11-04 09:31:00,2.28498,2.28508,2.28458,2.28458,53400000.0
2005-11-04 09:32:00,2.2844,2.2844,2.28374,2.28392,31200000.0
2005-11-04 09:33:00,2.28402,2.28402,2.28369,2.28382,63300000.0
2005-11-04 09:34:00,2.28375,2.28375,2.28333,2.28351,23100000.0
2005-11-04 09:35:00,2.2835,2.28364,2.28345,2.28345,22300000.0
2005-11-04 09:36:00,2.28348,2.28353,2.28329,2.28329,46700000.0
2005-11-04 09:37:00,2.2834,2.2834,2.28303,2.28311,29800000.0
2005-11-04 09:38:00,2.2832,2.28336,2.28307,2.28329,42800000.0
2005-11-04 09:39:00,2.28314,2.28318,2.28283,2.28291,42400000.0
2005-11-04 09:40:00,2.28283,2.28283,2.28238,2.28245,12800000.0
2005-11-04 09:41:00,2.28297,2.28303,2.28297,2.28303,21000000.0
2005-11-04 09:42:00,2.28274,2.28277,2.28267,2.28272,35000000.0
2005-11-04 09:43:00,2.28264,2.28293,2.28261,2.2829,29700000.0
2005-11-04 09:44:00,2.28278,2.28287,2.28251,2.28251,22900000.0
2005-11-04 09:45:00,2.28289,2.28309,2.28285,2.28285,25400000.0
2005-11-04 09:46:00,2.28298,2.28318,2.28282,2.28309,75700000.0
2005-11-04 09:47:00,2.28296,2.28309,2.28291,2.283,22800000.0
2005-11-04 09:48:00,2.2829,2.28309,2.28285,2.2829,42300000.0
2005-11-04 09:49:00,2.28314,2.28314,2.28288,2.28294,30000000.0
2005-11-04 09:50:00,2.283,2.28329,2.28274,2.28329,27000000.0
2005-11-04 09:51:00,2.28333,2.28333,2.28267,2.28301,24300000.0
2005-11-04 09:52:00,2.28356,2.28382,2.28353,2.28367,34300000.0
2005-11-04 09:53:00,2.28378,2.28395,2.28378,2.28395,14800000.0
2005-11-04 09:54:00,2.28398,2.28428,2.28387,2.28428,30000000.0
2005-11-04 09:55:00,2.28432,2.28454,2.28417,2.2843,36900000.0
2005-11-04 09:56:00,2.28431,2.28438,2.28398,2.2843,15200000.0
2005-11-04 09:57:00,2.28425,2.28425,2.28376,2.28396,46900000.0
2005-11-04 09:58:00,2.28358,2.28416,2.28348,2.28413,21800000.0
2005-11-04 09:59:00,2.2843,2.2843,2.28357,2.2838,62100000.0
2005-11-04 10:00:00,2.28385,2.28404,2.28351,2.28351,36600000.0
2005-11-04 10:01:00,2.28351,2.2841,2.28351,2.2841,25000000.0
2005-11-04 10:02:00,2.28412,2.28442,2.28412,2.28437,35000000.0
2005-11-04 10:03:00,2.28404,2.28404,2.28353,2.28353,28900000.0
2005-11-04 10:04:00,2.2836,2.28401,2.28328,2.28331,57700000.0
2005-11-04 10:05:00,2.28315,2.28334,2.28307,2.28317,40100000.0
2005-11-04 10:06:00,2.28313,2.28328,2.28291,2.28304,29800000.0
2005-11-04 10:07:00,2.28299,2.28306,2.2828,2.28285,46000000.0
2005-11-04 10:08:00,2.28272,2.28306,2.28272,2.28306,16800000.0
2005-11-04 10:09:00,2.28301,2.28343,2.28301,2.28338,23800000.0
2005-11-04 10:10:00,2.28354,2.28376,2.28354,2.28376,15900000.0
2005-11-04 10:11:00,2.28358,2.28375,2.28358,2.28368,19600000.0
2005-11-04 10:12:00,2.28357,2.28385,2.28327,2.28385,16500000.0
2005-11-04 10:13:00,2.28382,2.28387,2.28363,2.28387,15300000.0
2005-11-04 10:14:00,2.28389,2.28389,2.28343,2.28348,39200000.0
2005-11-04 10:15:00,2.28361,2.28374,2.28343,2.28374,32600000.0
2005-11-04 10:16:00,2.28386,2.28399,2.2834,2.28393,48200000.0
2005-11-04 10:17:00,2.28401,2.28413,2.28388,2.28413,38900000.0
2005-11-04 10:18:00,2.28331,2.284,2.28319,2.284,26700000.0
2005-11-04 10:19:00,2.28396,2.28401,2.28376,2.28376,34400000.0
2005-11-04 10:20:00,2.28388,2.28414,2.28388,2.28409,33800000.0
2005-11-04 10:21:00,2.28407,2.28414,2.28348,2.28348,32700000.0
2005-11-04 10:22:00,2.28323,2.2836,2.28323,2.28335,36800000.0
2005-11-04 10:23:00,2.28323,2.28361,2.28323,2.28355,42500000.0
2005-11-04 10:24:00,2.28361,2.28361,2.28271,2.28321,35200001.0
2005-11-04 10:25:00,2.28352,2.28357,2.28337,2.28347,36300000.0
2005-11-04 10:26:00,2.28348,2.28348,2.28315,2.28315,19400000.0
2005-11-04 10:27:00,2.28305,2.28363,2.28304,2.28363,49300000.0
2005-11-04 10:28:00,2.2837,2.28383,2.28361,2.28372,28700000.0
2005-11-04 10:29:00,2.28351,2.28351,2.2829,2.28339,35600000.0
2005-11-04 10:30:00,2.28352,2.284,2.28352,2.28391,48100000.0
2005-11-04 10:31:00,2.2837,2.2837,2.28321,2.28338,10800000.0
2005-11-04 10:32:00,2.28332,2.28382,2.28332,2.28382,31800000.0
2005-11-04 10:33:00,2.28371,2.28389,2.28352,2.28352,38000000.0
2005-11-04 10:34:00,2.28328,2.28354,2.28309,2.28319,49900000.0
2005-11-04 10:35:00,2.2832,2.2832,2.28294,2.28294,21500000.0
2005-11-04 10:36:00,2.28327,2.28353,2.28327,2.28341,16600000.0
2005-11-04 10:37:00,2.2835,2.2835,2.28325,2.28332,62800000.0
2005-11-04 10:38:00,2.28331,2.28352,2.28316,2.28335,57799999.0
2005-11-04 10:39:00,2.28318,2.28346,2.28302,2.2833,25000000.0
2005-11-04 10:40:00,2.28309,2.28309,2.2825,2.2825,53500000.0
2005-11-04 10:41:00,2.28246,2.28276,2.28218,2.28251,58700001.0
2005-11-04 10:42:00,2.28244,2.28256,2.28242,2.28251,25800000.0
2005-11-04 10:43:00,2.28242,2.28262,2.28239,2.28262,26400000.0
2005-11-04 10:44:00,2.28253,2.28255,2.28227,2.28237,40700000.0
2005-11-04 10:45:00,2.28237,2.28244,2.2823,2.28242,43500000.0
2005-11-04 10:46:00,2.28257,2.28279,2.28242,2.28248,56600000.0
2005-11-04 10:47:00,2.28254,2.28272,2.28242,2.28242,21900000.0
2005-11-04 10:48:00,2.28232,2.28271,2.28232,2.28267,48000000.0
2005-11-04 10:49:00,2.28265,2.28315,2.28257,2.28315,39100000.0
2005-11-04 10:50:00,2.28319,2.28319,2.2829,2.28314,33200000.0
2005-11-04 10:51:00,2.28307,2.28347,2.28288,2.28331,35800000.0
2005-11-04 10:52:00,2.28334,2.2834,2.28322,2.2834,44300000.0
2005-11-04 10:53:00,2.28354,2.2837,2.2835,2.2837,38900000.0
2005-11-04 10:54:00,2.28371,2.2844,2.28371,2.2844,21300000.0
2005-11-04 10:55:00,2.28446,2.28446,2.2841,2.28437,47600000.0
2005-11-04 10:56:00,2.28422,2.28447,2.28378,2.28416,27400000.0
2005-11-04 10:57:00,2.28418,2.28418,2.28365,2.2837,41300000.0
2005-11-04 10:58:00,2.28376,2.28376,2.28335,2.28352,23100000.0
2005-11-04 10:59:00,2.28335,2.2836,2.28301,2.28305,48600000.0
2005-11-04 11:00:00,2.28284,2.28325,2.28277,2.28303,24400000.0
2005-11-04 11:01:00,2.28282,2.28294,2.28281,2.2829,30500000.0
2005-11-04 11:02:00,2.28291,2.28301,2.28277,2.28296,34200000.0
2005-11-04 11:03:00,2.28291,2.28323,2.28291,2.28323,14600000.0
2005-11-04 11:04:00,2.28336,2.28362,2.28327,2.28359,29800000.0
2005-11-04 11:05:00,2.28363,2.2838,2.28342,2.28342,66500001.0
2005-11-04 11:06:00,2.28372,2.28382,2.2835,2.28369,36000000.0
2005-11-04 11:07:00,2.28355,2.28369,2.28352,2.28356,41400000.0
2005-11-04 11:08:00,2.2835,2.28361,2.28344,2.28344,22400000.0
2005-11-04 11:09:00,2.28327,2.28366,2.28314,2.28365,35500000.0
2005-11-04 11:10:00,2.28367,2.28376,2.28341,2.28341,31800000.0
2005-11-04 11:11:00,2.28344,2.28365,2.28344,2.28355,46000000.0
2005-11-04 11:12:00,2.28343,2.28365,2.28333,2.2835,48500000.0
2005-11-04 11:13:00,2.28315,2.28323,2.28267,2.28317,35800000.0
2005-11-04 11:14:00,2.28335,2.28349,2.28316,2.28317,34400000.0
2005-11-04 11:15:00,2.28303,2.2831,2.28288,2.2831,37000000.0
2005-11-04 11:16:00,2.28296,2.28333,2.28296,2.28333,24400000.0
2005-11-04 11:17:00,2.28338,2.28338,2.28313,2.28324,44200001.0
2005-11-04 11:18:00,2.28352,2.2838,2.28352,2.2838,44700000.0
2005-11-04 11:19:00,2.28375,2.28383,2.2836,2.28363,15100000.0
2005-11-04 11:20:00,2.2836,2.28381,2.28357,2.28374,58300000.0
2005-11-04 11:21:00,2.28359,2.28374,2.28355,2.28374,34100000.0
2005-11-04 11:22:00,2.28359,2.2838,2.28347,2.28355,34200000.0
2005-11-04 11:23:00,2.2834,2.28356,2.28313,2.28342,34400000.0
2005-11-04 11:24:00,2.28363,2.28363,2.28289,2.28289,29500000.0
2005-11-04 11:25:00,2.28258,2.28271,2.28213,2.28213,51100000.0
2005-11-04 11:26:00,2.28283,2.28315,2.28279,2.28315,22700000.0
2005-11-04 11:27:00,2.28319,2.28322,2.28269,2.28308,30900000.0
2005-11-04 11:28:00,2.28317,2.28325,2.28298,2.28307,56800000.0
2005-11-04 11:29:00,2.2828,2.2828,2.28221,2.28247,38100000.0
2005-11-04 11:30:00,2.28252,2.28308,2.28252,2.28308,37700000.0
2005-11-04 11:31:00,2.28304,2.28357,2.28304,2.28335,46900000.0
2005-11-04 11:32:00,2.28336,2.28365,2.28332,2.28364,52500000.0
2005-11-04 11:33:00,2.28365,2.28387,2.28365,2.28377,42000000.0
2005-11-04 11:34:00,2.28391,2.28409,2.28369,2.28405,43600000.0
2005-11-04 11:35:00,2.28399,2.28399,2.28376,2.28385,18000000.0
2005-11-04 11:36:00,2.28407,2.28411,2.28266,2.28384,44000000.0
2005-11-04 11:37:00,2.28403,2.28427,2.28403,2.28425,35100000.0
2005-11-04 11:38:00,2.28402,2.28438,2.28402,2.28404,57500000.0
2005-11-04 11:39:00,2.28374,2.28431,2.28357,2.28429,49300000.0
2005-11-04 11:40:00,2.28423,2.28467,2.28418,2.28467,26400000.0
2005-11-04 11:41:00,2.28446,2.28459,2.28428,2.28459,35100000.0
2005-11-04 11:42:00,2.28431,2.28461,2.28408,2.28453,57800000.0
2005-11-04 11:43:00,2.28451,2.28471,2.28451,2.28466,34300000.0
2005-11-04 11:44:00,2.28446,2.28466,2.28437,2.28466,27100000.0
2005-11-04 11:45:00,2.28453,2.28453,2.28416,2.28416,27800000.0
2005-11-04 11:46:00,2.2839,2.28396,2.28356,2.28396,37000000.0
2005-11-04 11:47:00,2.28436,2.28437,2.2842,2.2842,21800000.0
2005-11-04 11:48:00,2.28409,2.28437,2.28409,2.28431,42900000.0
2005-11-04 11:49:00,2.28441,2.28464,2.28441,2.2845,29100000.0
2005-11-04 11:50:00,2.2844,2.28449,2.28434,2.28438,24100000.0
2005-11-04 11:51:00,2.28448,2.28458,2.2843,2.28442,43800000.0
2005-11-04 11:52:00,2.28449,2.2845,2.28432,2.2845,35900000.0
2005-11-04 11:53:00,2.28462,2.28487,2.28429,2.28447,42900000.0
2005-11-04 11:54:00,2.28473,2.28482,2.2846,2.28474,45400000.0
2005-11-04 11:55:00,2.28483,2.28508,2.28482,2.28482,35600000.0
2005-11-04 11:56:00,2.28497,2.28516,2.28485,2.28486,50200000.0
2005-11-04 11:57:00,2.28495,2.28504,2.28476,2.285,61900000.0
2005-11-04 11:58:00,2.28512,2.28524,2.28507,2.28507,30800000.0
2005-11-04 11:59:00,2.28506,2.28522,2.28498,2.28503,41300000.0
2005-11-04 12:00:00,2.28493,2.28493,2.28471,2.28471,33300000.0
2005-11-04 12:01:00,2.28468,2.28482,2.28431,2.28434,41000000.0
2005-11-04 12:02:00,2.28419,2.28432,2.28399,2.28399,21000000.0
2005-11-04 12:03:00,2.28398,2.28399,2.28351,2.28352,30400000.0
2005-11-04 12:04:00,2.28332,2.28343,2.283,2.28343,23500000.0
2005-11-04 12:05:00,2.28361,2.28361,2.28314,2.28314,43000000.0
2005-11-04 12:06:00,2.28335,2.28346,2.28314,2.28317,29000000.0
2005-11-04 12:07:00,2.28297,2.28318,2.2828,2.28299,36400000.0
2005-11-04 12:08:00,2.28267,2.28329,2.28267,2.28287,33500000.0
2005-11-04 12:09:00,2.28357,2.28357,2.28322,2.28333,40000000.0
2005-11-04 12:10:00,2.28338,2.28401,2.28338,2.284,30500000.0
2005-11-04 12:11:00,2.28421,2.28422,2.28392,2.28411,57100000.0
2005-11-04 12:12:00,2.28389,2.28389,2.2834,2.28388,33700000.0
2005-11-04 12:13:00,2.28381,2.28395,2.28368,2.28378,21900000.0
2005-11-04 12:14:00,2.28387,2.28397,2.2837,2.28375,42600000.0
2005-11-04 12:15:00,2.28375,2.28375,2.28277,2.28283,37600000.0
2005-11-04 12:16:00,2.28276,2.28292,2.28259,2.28261,65600000.0
2005-11-04 12:17:00,2.28252,2.28252,2.28164,2.28164,24500000.0
2005-11-04 12:18:00,2.28175,2.28195,2.28162,2.28171,46200000.0
2005-11-04 12:19:00,2.28162,2.282,2.28156,2.28194,24300000.0
2005-11-04 12:20:00,2.28202,2.28212,2.28187,2.28199,20000000.0
2005-11-04 12:21:00,2.2819,2.28204,2.28181,2.28181,16900000.0
2005-11-04 12:22:00,2.28186,2.28203,2.28153,2.28191,24400000.0
2005-11-04 12:23:00,2.28211,2.28211,2.28123,2.28203,45100000.0
2005-11-04 12:24:00,2.28193,2.28204,2.28158,2.28204,25900000.0
2005-11-04 12:25:00,2.28213,2.28223,2.28186,2.28192,40900000.0
2005-11-04 12:26:00,2.28198,2.28212,2.28193,2.28193,14200000.0
2005-11-04 12:27:00,2.28189,2.2822,2.28189,2.28219,50300000.0
2005-11-04 12:28:00,2.2822,2.28226,2.28156,2.28194,22400000.0
2005-11-04 12:29:00,2.28201,2.28201,2.28161,2.2817,29600000.0
2005-11-04 12:30:00,2.28162,2.28177,2.28074,2.28177,60300000.0
2005-11-04 12:31:00,2.28196,2.28196,2.28161,2.28183,38900000.0
2005-11-04 12:32:00,2.28185,2.28201,2.28174,2.28201,23100000.0
2005-11-04 12:33:00,2.28191,2.28197,2.28184,2.28187,62100000.0
2005-11-04 12:34:00,2.28132,2.28272,2.28096,2.28207,40200000.0
2005-11-04 12:35:00,2.28195,2.2821,2.28195,2.2821,24000000.0
2005-11-04 12:36:00,2.28163,2.2823,2.28161,2.2822,46300000.0
2005-11-04 12:37:00,2.28237,2.28237,2.28204,2.2823,56800000.0
2005-11-04 12:38:00,2.28196,2.28219,2.28118,2.28219,37300000.0
2005-11-04 12:39:00,2.28188,2.28252,2.28186,2.28252,39500000.0
2005-11-04 12:40:00,2.28238,2.28238,2.28189,2.28236,39400000.0
2005-11-04 12:41:00,2.28246,2.28252,2.28229,2.28252,32800000.0
2005-11-04 12:42:00,2.2826,2.28285,2.28245,2.28275,36100000.0
2005-11-04 12:43:00,2.28274,2.28314,2.28274,2.28314,25000000.0
2005-11-04 12:44:00,2.283,2.283,2.28252,2.28274,28800000.0
2005-11-04 12:45:00,2.28289,2.28308,2.28274,2.28295,52900000.0
2005-11-04 12:46:00,2.28282,2.28308,2.28281,2.28305,25800000.0
2005-11-04 12:47:00,2.28306,2.28328,2.28303,2.28308,30500000.0
2005-11-04 12:48:00,2.28295,2.28295,2.2823,2.2823,38500000.0
2005-11-04 12:49:00,2.28278,2.2828,2.28266,2.28278,28900000.0
2005-11-04 12:50:00,2.28256,2.2826,2.28178,2.2826,21200000.0
2005-11-04 12:51:00,2.28267,2.28326,2.28244,2.2831,54100000.0
2005-11-04 12:52:00,2.28311,2.28311,2.28266,2.28266,12700000.0
2005-11-04 12:53:00,2.2827,2.2828,2.28249,2.2828,31100000.0
2005-11-04 12:54:00,2.28248,2.2827,2.28225,2.2827,27400000.0
2005-11-04 12:55:00,2.28274,2.28274,2.28222,2.28222,27700000.0
2005-11-04 12:56:00,2.28258,2.28279,2.28236,2.28254,27300000.0
2005-11-04 12:57:00,2.28268,2.28293,2.2826,2.28261,37100000.0
2005-11-04 12:58:00,2.28259,2.28265,2.28227,2.28265,32200000.0
2005-11-04 12:59:00,2.28242,2.28242,2.28051,2.2822,50400000.0
2005-11-04 13:00:00,2.28243,2.28274,2.28237,2.28271,59000000.0
2005-11-04 13:01:00,2.28273,2.28273,2.28214,2.28259,78400000.0
2005-11-04 13:02:00,2.28274,2.28283,2.28254,2.28255,76600000.0
2005-11-04 13:03:00,2.28243,2.2829,2.28243,2.28284,51600000.0
2005-11-04 13:04:00,2.2829,2.28291,2.28274,2.28275,27400000.0
2005-11-04 13:05:00,2.28273,2.2831,2.28261,2.28303,33000000.0
2005-11-04 13:06:00,2.28296,2.28333,2.28292,2.28332,27800000.0
2005-11-04 13:07:00,2.28339,2.28351,2.28323,2.28328,52900000.0
2005-11-04 13:08:00,2.28312,2.28312,2.2829,2.2829,16800000.0
2005-11-04 13:09:00,2.2829,2.28306,2.28284,2.28306,35100000.0
2005-11-04 13:10:00,2.28304,2.28336,2.283,2.28304,68400001.0
2005-11-04 13:11:00,2.28278,2.28278,2.28212,2.28226,30500000.0
2005-11-04 13:12:00,2.28255,2.28255,2.28192,2.28221,17800000.0
2005-11-04 13:13:00,2.28234,2.28253,2.28164,2.28164,53400002.0
2005-11-04 13:14:00,2.28144,2.28148,2.28079,2.28079,28700000.0
2005-11-04 13:15:00,2.28054,2.28078,2.28052,2.28067,55800000.0
2005-11-04 13:16:00,2.28053,2.2813,2.28053,2.2813,48100000.0
2005-11-04 13:17:00,2.28142,2.28142,2.28078,2.28106,21700000.0
2005-11-04 13:18:00,2.28128,2.28158,2.28125,2.28152,32400000.0
2005-11-04 13:19:00,2.2815,2.2815,2.28119,2.2812,32000000.0
2005-11-04 13:20:00,2.28092,2.28092,2.28055,2.28062,22800000.0
2005-11-04 13:21:00,2.28077,2.28077,2.28032,2.28064,32200000.0
2005-11-04 13:22:00,2.28063,2.28105,2.28063,2.28102,36000000.0
2005-11-04 13:23:00,2.28115,2.28115,2.28068,2.28115,50700000.0
2005-11-04 13:24:00,2.28117,2.28128,2.2808,2.2808,31600000.0
2005-11-04 13:25:00,2.28085,2.28101,2.28085,2.28095,20000000.0
2005-11-04 13:26:00,2.28088,2.28094,2.2807,2.28084,31500000.0
2005-11-04 13:27:00,2.28063,2.28106,2.28062,2.28106,32000000.0
2005-11-04 13:28:00,2.28058,2.28088,2.28021,2.28088,40700000.0
2005-11-04 13:29:00,2.281,2.28107,2.28095,2.28106,28600000.0
2005-11-04 13:30:00,2.28109,2.28121,2.28095,2.28095,24200000.0
2005-11-04 13:31:00,2.28082,2.28138,2.28082,2.28129,30500000.0
2005-11-04 13:32:00,2.28128,2.28166,2.28128,2.28152,56800000.0
2005-11-04 13:33:00,2.2815,2.28179,2.28145,2.2817,51200000.0
2005-11-04 13:34:00,2.28164,2.28165,2.28114,2.28165,49200000.0
2005-11-04 13:35:00,2.28179,2.28196,2.2817,2.28179,45700000.0
2005-11-04 13:36:00,2.28136,2.28201,2.28116,2.28201,25200000.0
2005-11-04 13:37:00,2.28203,2.28217,2.2819,2.28203,63300000.0
2005-11-04 13:38:00,2.28213,2.28213,2.28146,2.28206,37600000.0
2005-11-04 13:39:00,2.28198,2.28208,2.28189,2.28198,34500000.0
2005-11-04 13:40:00,2.28185,2.28202,2.28169,2.28188,60700000.0
2005-11-04 13:41:00,2.28142,2.28185,2.28129,2.28178,35400000.0
2005-11-04 13:42:00,2.28189,2.28197,2.28119,2.28125,33000000.0
2005-11-04 13:43:00,2.28157,2.28193,2.28157,2.28168,50300000.0
2005-11-04 13:44:00,2.28134,2.28145,2.28096,2.28134,39800000.0
2005-11-04 13:45:00,2.28157,2.28166,2.28156,2.28157,32400000.0
2005-11-04 13:46:00,2.28166,2.28175,2.2815,2.28175,53899999.0
2005-11-04 13:47:00,2.2818,2.2818,2.28146,2.28148,26800000.0
2005-11-04 13:48:00,2.28156,2.28204,2.28156,2.28189,44400000.0
2005-11-04 13:49:00,2.28205,2.28205,2.28179,2.28191,58000000.0
2005-11-04 13:50:00,2.28193,2.28202,2.28178,2.28182,16700000.0
2005-11-04 13:51:00,2.28179,2.28208,2.28179,2.28187,15300000.0
2005-11-04 13:52:00,2.28202,2.28207,2.28144,2.28207,49100000.0
2005-11-04 13:53:00,2.28204,2.28215,2.28137,2.28215,29600000.0
2005-11-04 13:54:00,2.28226,2.28241,2.28213,2.28228,36200000.0
2005-11-04 13:55:00,2.28185,2.28243,2.28141,2.28243,46700000.0
2005-11-04 13:56:00,2.28246,2.28256,2.2823,2.28231,24500000.0
2005-11-04 13:57:00,2.28232,2.28245,2.28207,2.2823,34300000.0
2005-11-04 13:58:00,2.28218,2.28249,2.28195,2.28249,32300000.0
2005-11-04 13:59:00,2.28241,2.28242,2.2822,2.2822,20400000.0
2005-11-04 14:00:00,2.28206,2.28235,2.28192,2.28233,32700000.0
2005-11-04 14:01:00,2.2824,2.28272,2.2824,2.28262,38400000.0
2005-11-04 14:02:00,2.28227,2.28261,2.28219,2.28238,20000000.0
2005-11-04 14:03:00,2.28222,2.28222,2.28179,2.28206,22000000.0
2005-11-04 14:04:00,2.28216,2.28226,2.28204,2.28226,20300000.0
2005-11-04 14:05:00,2.28212,2.28212,2.28193,2.28194,18300000.0
2005-11-04 14:06:00,2.28218,2.28239,2.28205,2.28223,19800000.0
2005-11-04 14:07:00,2.28226,2.28226,2.28128,2.28128,34700000.0
2005-11-04 14:08:00,2.28209,2.28217,2.2818,2.28197,77200002.0
2005-11-04 14:09:00,2.2822,2.2822,2.28136,2.28145,39400000.0
2005-11-04 14:10:00,2.28125,2.28178,2.28088,2.28152,64200001.0
2005-11-04 14:11:00,2.28171,2.28211,2.28167,2.28188,33500000.0
2005-11-04 14:12:00,2.2822,2.2822,2.28163,2.28173,33600000.0
2005-11-04 14:13:00,2.28143,2.28178,2.2811,2.28178,35000000.0
2005-11-04 14:14:00,2.28177,2.28177,2.28104,2.2811,33600000.0
2005-11-04 14:15:00,2.28178,2.28185,2.28165,2.28183,29100000.0
2005-11-04 14:16:00,2.28165,2.28175,2.28105,2.28105,25800000.0
2005-11-04 14:17:00,2.28156,2.28158,2.28134,2.28143,41800000.0
2005-11-04 14:18:00,2.28152,2.28152,2.28127,2.28145,33600000.0
2005-11-04 14:19:00,2.28146,2.28162,2.28131,2.28131,62100000.0
2005-11-04 14:20:00,2.28129,2.28132,2.28105,2.28108,35100000.0
2005-11-04 14:21:00,2.28082,2.28092,2.28069,2.28069,58100000.0
2005-11-04 14:22:00,2.28083,2.28109,2.28083,2.28093,41400000.0
2005-11-04 14:23:00,2.28077,2.28103,2.28067,2.28075,32700000.0
2005-11-04 14:24:00,2.28104,2.28133,2.28104,2.28133,21900000.0
2005-11-04 14:25:00,2.28135,2.28159,2.281,2.28138,31900000.0
2005-11-04 14:26:00,2.28143,2.28158,2.28131,2.2814,41100000.0
2005-11-04 14:27:00,2.28139,2.28151,2.28113,2.28151,51200000.0
2005-11-04 14:28:00,2.28114,2.28132,2.28114,2.28127,41200000.0
2005-11-04 14:29:00,2.28139,2.2814,2.28081,2.28098,29100000.0
2005-11-04 14:30:00,2.28151,2.28164,2.2813,2.28164,44900000.0
2005-11-04 14:31:00,2.28163,2.28163,2.28131,2.28137,37300000.0
2005-11-04 14:32:00,2.28122,2.28134,2.28106,2.28134,33700000.0
2005-11-04 14:33:00,2.28078,2.28151,2.2807,2.28151,38800000.0
2005-11-04 14:34:00,2.28144,2.2816,2.28118,2.28141,36400000.0
2005-11-04 14:35:00,2.28105,2.28116,2.28086,2.28116,21200000.0
2005-11-04 14:36:00,2.28113,2.28113,2.28098,2.28101,40800000.0
2005-11-04 14:37:00,2.28097,2.28103,2.28077,2.28095,42700000.0
2005-11-04 14:38:00,2.28105,2.28115,2.28038,2.28038,41000000.0
2005-11-04 14:39:00,2.28037,2.2807,2.28037,2.28039,28600000.0
2005-11-04 14:40:00,2.28041,2.28064,2.28037,2.28043,38200000.0
2005-11-04 14:41:00,2.28025,2.28041,2.28015,2.2802,38300000.0
2005-11-04 14:42:00,2.28043,2.28051,2.28021,2.28043,29600000.0
2005-11-04 14:43:00,2.28046,2.28057,2.28006,2.28011,28600000.0
2005-11-04 14:44:00,2.28014,2.28033,2.28006,2.28033,42200000.0
2005-11-04 14:45:00,2.28029,2.28029,2.28003,2.28015,49700000.0
2005-11-04 14:46:00,2.27993,2.28012,2.2799,2.27998,31600000.0
2005-11-04 14:47:00,2.28029,2.28062,2.28029,2.28038,26700000.0
2005-11-04 14:48:00,2.28055,2.28063,2.28046,2.28047,41100000.0
2005-11-04 14:49:00,2.28051,2.28059,2.28048,2.28057,45500000.0
2005-11-04 14:50:00,2.2805,2.28071,2.2805,2.28071,20000000.0
2005-11-04 14:51:00,2.28043,2.28051,2.27989,2.28051,24700000.0
2005-11-04 14:52:00,2.28089,2.28089,2.28055,2.28056,49000000.0
2005-11-04 14:53:00,2.28059,2.28074,2.28045,2.28074,52500000.0
2005-11-04 14:54:00,2.28062,2.28116,2.28062,2.2811,34500000.0
2005-11-04 14:55:00,2.28106,2.28121,2.28087,2.28087,52900000.0
2005-11-04 14:56:00,2.2805,2.281,2.28037,2.2809,33900000.0
2005-11-04 14:57:00,2.2809,2.28107,2.2807,2.28093,55300000.0
2005-11-04 14:58:00,2.28099,2.28099,2.28039,2.28069,46200000.0
2005-11-04 14:59:00,2.28065,2.2807,2.28043,2.28043,24700000.0
2005-11-04 15:00:00,2.28051,2.28082,2.28051,2.28055,65899999.0
2005-11-04 15:01:00,2.28069,2.28144,2.28069,2.28129,44400000.0
2005-11-04 15:02:00,2.28142,2.28151,2.28126,2.28149,28100000.0
2005-11-04 15:03:00,2.2816,2.2816,2.2814,2.28158,16000000.0
2005-11-04 15:04:00,2.28177,2.28219,2.28177,2.28188,45500000.0
2005-11-04 15:05:00,2.28199,2.28231,2.28199,2.28213,31200000.0
2005-11-04 15:06:00,2.28224,2.28248,2.28215,2.28215,53200000.0
2005-11-04 15:07:00,2.28226,2.28232,2.28166,2.28207,31400000.0
2005-11-04 15:08:00,2.2823,2.28232,2.2822,2.2823,39300000.0
2005-11-04 15:09:00,2.28238,2.28249,2.28215,2.2822,29200000.0
2005-11-04 15:10:00,2.28222,2.28222,2.28195,2.2822,45600000.0
2005-11-04 15:11:00,2.28229,2.28239,2.28221,2.28221,39700000.0
2005-11-04 15:12:00,2.28215,2.28228,2.28211,2.28213,27000000.0
2005-11-04 15:13:00,2.28219,2.2823,2.28198,2.28216,37800000.0
2005-11-04 15:14:00,2.28214,2.2822,2.28202,2.2822,25100000.0
2005-11-04 15:15:00,2.28233,2.28233,2.28187,2.28187,29400000.0
2005-11-04 15:16:00,2.28183,2.28216,2.28183,2.28206,26500000.0
2005-11-04 15:17:00,2.28178,2.28197,2.28174,2.2819,28800000.0
2005-11-04 15:18:00,2.28176,2.28229,2.28158,2.28193,42800000.0
2005-11-04 15:19:00,2.28155,2.2816,2.28109,2.28109,38600000.0
2005-11-04 15:20:00,2.28087,2.28118,2.28087,2.28117,38400000.0
2005-11-04 15:21:00,2.28122,2.28122,2.28101,2.28112,40400000.0
2005-11-04 15:22:00,2.28101,2.28118,2.28057,2.28057,30600000.0
2005-11-04 15:23:00,2.28038,2.28093,2.28038,2.2808,27600000.0
2005-11-04 15:24:00,2.28082,2.28108,2.28053,2.28077,36800000.0
2005-11-04 15:25:00,2.28076,2.28105,2.28076,2.28097,30300000.0
2005-11-04 15:26:00,2.28105,2.28128,2.28102,2.2812,37400000.0
2005-11-04 15:27:00,2.28041,2.28041,2.27907,2.27907,27600000.0
2005-11-04 15:28:00,2.27862,2.28012,2.27862,2.28001,30600000.0
2005-11-04 15:29:00,2.28001,2.28091,2.27987,2.28048,39100000.0
2005-11-04 15:30:00,2.2792,2.28116,2.27865,2.28025,22400000.0
2005-11-04 15:31:00,2.2795,2.28095,2.27913,2.28095,21500000.0
2005-11-04 15:32:00,2.28117,2.28117,2.27942,2.2798,28000000.0
2005-11-04 15:33:00,2.28015,2.28072,2.27993,2.28072,32000000.0
2005-11-04 15:34:00,2.28064,2.28103,2.28038,2.28038,19400000.0
2005-11-04 15:35:00,2.28,2.2817,2.27995,2.28157,57500000.0
2005-11-04 15:36:00,2.28169,2.28189,2.28131,2.28135,54900000.0
2005-11-04 15:37:00,2.28173,2.28173,2.28049,2.28049,43500000.0
2005-11-04 15:38:00,2.28048,2.28094,2.28025,2.28075,49700000.0
2005-11-04 15:39:00,2.28105,2.28113,2.28036,2.28042,38300000.0
2005-11-04 15:40:00,2.28037,2.28037,2.28,2.28009,34400000.0
2005-11-04 15:41:00,2.28007,2.28007,2.27894,2.27916,40800000.0
2005-11-04 15:42:00,2.27922,2.27928,2.27885,2.27909,20300000.0
2005-11-04 15:43:00,2.27921,2.27946,2.27891,2.27946,28300000.0
2005-11-04 15:44:00,2.27952,2.27978,2.27889,2.27889,43500000.0
2005-11-04 15:45:00,2.27881,2.27885,2.27822,2.27836,45100000.0
2005-11-04 15:46:00,2.27823,2.27922,2.27823,2.27904,20500000.0
2005-11-04 15:47:00,2.27911,2.27955,2.27904,2.27904,25200000.0
2005-11-04 15:48:00,2.27911,2.27933,2.27887,2.27887,36600000.0
2005-11-04 15:49:00,2.2787,2.27915,2.27847,2.27894,68000000.0
2005-11-04 15:50:00,2.27904,2.27944,2.27904,2.27907,14700000.0
2005-11-04 15:51:00,2.27908,2.27925,2.27888,2.27921,32400000.0
2005-11-04 15:52:00,2.27947,2.27947,2.27889,2.2792,38800000.0
2005-11-04 15:53:00,2.27928,2.27956,2.27915,2.27936,37200000.0
2005-11-04 15:54:00,2.27957,2.27957,2.27905,2.27905,19100000.0
2005-11-04 15:55:00,2.27897,2.27928,2.27889,2.27895,31200000.0
2005-11-04 15:56:00,2.27873,2.27915,2.27873,2.27905,26700000.0
2005-11-04 15:57:00,2.27919,2.27921,2.27895,2.27895,44800000.0
2005-11-04 15:58:00,2.27893,2.27909,2.27865,2.27882,44300000.0
2005-11-04 15:59:00,2.27878,2.279,2.27854,2.27865,41600000.0
2005-11-04 16:00:00,2.27862,2.27888,2.2785,2.27871,54100000.0
2005-11-04 16:01:00,2.27886,2.27896,2.27866,2.27866,39400000.0
2005-11-04 16:02:00,2.27875,2.2788,2.27741,2.27741,45900000.0
2005-11-04 16:03:00,2.27763,2.27771,2.2775,2.2775,47800000.0
2005-11-04 16:04:00,2.27732,2.27766,2.27725,2.27725,44400000.0
2005-11-04 16:05:00,2.27713,2.27801,2.27706,2.27792,50400000.0
2005-11-04 16:06:00,2.27755,2.27761,2.27732,2.27747,21600000.0
2005-11-04 16:07:00,2.2775,2.27765,2.27723,2.27746,30500000.0
2005-11-04 16:08:00,2.27768,2.278,2.27755,2.27787,36000000.0
2005-11-04 16:09:00,2.27812,2.27832,2.2781,2.2781,11000000.0
2005-11-04 16:10:00,2.27818,2.27858,2.27818,2.27855,40300000.0
2005-11-04 16:11:00,2.27853,2.27869,2.27847,2.27869,43800000.0
2005-11-04 16:12:00,2.27852,2.27865,2.2784,2.27851,42000000.0
2005-11-04 16:13:00,2.27848,2.27866,2.27838,2.27842,20200000.0
2005-11-04 16:14:00,2.27867,2.27909,2.27867,2.27894,44100000.0
2005-11-04 16:15:00,2.27894,2.27913,2.27887,2.27908,21500000.0
2005-11-04 16:16:00,2.27941,2.27983,2.27941,2.27966,34900000.0
2005-11-04 16:17:00,2.27972,2.28033,2.27972,2.27994,30900000.0
2005-11-04 16:18:00,2.28014,2.28052,2.28014,2.28034,24300000.0
2005-11-04 16:19:00,2.28031,2.28031,2.27999,2.28003,36900000.0
2005-11-04 16:20:00,2.28022,2.28043,2.28017,2.2803,35600000.0
2005-11-04 16:21:00,2.28041,2.28053,2.28011,2.28017,28900000.0
2005-11-04 16:22:00,2.28023,2.2806,2.28023,2.28033,21600000.0
2005-11-04 16:23:00,2.28033,2.28126,2.28033,2.28126,40100000.0
2005-11-04 16:24:00,2.28112,2.28112,2.28059,2.28063,33900000.0
2005-11-04 16:25:00,2.28062,2.28085,2.28044,2.28054,57600000.0
2005-11-04 16:26:00,2.28058,2.28089,2.28047,2.28054,33300000.0
2005-11-04 16:27:00,2.28059,2.28084,2.2805,2.28084,53300000.0
2005-11-04 16:28:00,2.281,2.28168,2.28086,2.28166,61899999.0
2005-11-04 16:29:00,2.28175,2.28235,2.28175,2.28235,36900000.0
2005-11-04 16:30:00,2.28235,2.28235,2.28209,2.28235,32900000.0
2005-11-04 16:31:00,2.28227,2.28263,2.28217,2.28246,51100000.0
2005-11-04 16:32:00,2.28251,2.28291,2.28235,2.28283,29400000.0
2005-11-04 16:33:00,2.28281,2.28364,2.28281,2.28356,21200000.0
2005-11-04 16:34:00,2.28344,2.28362,2.28328,2.28334,60600000.0
2005-11-04 16:35:00,2.28317,2.28342,2.28301,2.28301,23200000.0
2005-11-04 16:36:00,2.28284,2.28293,2.28228,2.28228,18800000.0
2005-11-04 16:37:00,2.28227,2.28238,2.28203,2.28218,39300000.0
2005-11-04 16:38:00,2.28206,2.28216,2.28193,2.28206,23100000.0
2005-11-04 16:39:00,2.28224,2.28232,2.28206,2.28211,47300000.0
2005-11-04 16:40:00,2.28221,2.28242,2.28204,2.28238,17900000.0
2005-11-04 16:41:00,2.28218,2.28218,2.28178,2.28184,36300000.0
2005-11-04 16:42:00,2.28173,2.28204,2.28157,2.28197,35000000.0
2005-11-04 16:43:00,2.28207,2.28254,2.28207,2.28254,35700000.0
2005-11-04 16:44:00,2.28242,2.28242,2.28199,2.28217,39300000.0
2005-11-04 16:45:00,2.28209,2.28209,2.28174,2.28198,39900000.0
2005-11-04 16:46:00,2.28212,2.28212,2.28078,2.28082,23800000.0
2005-11-04 16:47:00,2.28076,2.28101,2.28057,2.28077,29500000.0
2005-11-04 16:48:00,2.28086,2.28147,2.28086,2.28142,28900000.0
2005-11-04 16:49:00,2.28161,2.28194,2.28161,2.28183,25400000.0
2005-11-04 16:50:00,2.28167,2.28191,2.28155,2.28171,32900000.0
2005-11-04 16:51:00,2.28171,2.28174,2.28136,2.28148,31900000.0
2005-11-04 16:52:00,2.28129,2.28141,2.28116,2.28141,36300000.0
2005-11-04 16:53:00,2.28119,2.28127,2.28089,2.28118,47900000.0
2005-11-04 16:54:00,2.28117,2.2814,2.28112,2.28118,46600000.0
2005-11-04 16:55:00,2.28129,2.28177,2.28129,2.2816,19800000.0
2005-11-04 16:56:00,2.28184,2.28221,2.28178,2.28198,29600000.0
2005-11-04 16:57:00,2.28219,2.28245,2.28215,2.28245,29800000.0
2005-11-04 16:58:00,2.28228,2.2824,2.28202,2.28222,20800000.0
2005-11-04 16:59:00,2.28224,2.28249,2.28198,2.28229,22200000.0
2005-11-04 17:00:00,2.28262,2.28282,2.28211,2.28236,35900000.0
2005-11-04 17:01:00,2.28269,2.28271,2.2814,2.28181,27300000.0
2005-11-04 17:02:00,2.28171,2.28213,2.28171,2.28203,30900000.0
2005-11-04 17:03:00,2.282,2.28251,2.28195,2.28209,31600000.0
2005-11-04 17:04:00,2.2817,2.2819,2.28152,2.28152,30800000.0
2005-11-04 17:05:00,2.2815,2.28166,2.28122,2.28157,42000000.0
2005-11-04 17:06:00,2.28135,2.2818,2.2812,2.28126,37800000.0
2005-11-04 17:07:00,2.28133,2.28157,2.28096,2.28108,41900000.0
2005-11-04 17:08:00,2.2809,2.28129,2.28059,2.28077,37400000.0
2005-11-04 17:09:00,2.28093,2.28093,2.27999,2.27999,48000000.0
2005-11-04 17:10:00,2.27988,2.27998,2.27972,2.27983,19700000.0
2005-11-04 17:11:00,2.2801,2.2802,2.27972,2.28003,42900000.0
2005-11-04 17:12:00,2.28027,2.28027,2.27972,2.27972,29500000.0
2005-11-04 17:13:00,2.27988,2.28035,2.27988,2.28022,38700000.0
2005-11-04 17:14:00,2.27992,2.27992,2.27927,2.27936,16100000.0
2005-11-04 17:15:00,2.27932,2.27998,2.27932,2.27998,28000000.0
2005-11-04 17:16:00,2.28004,2.28033,2.28,2.28,34500000.0
2005-11-04 17:17:00,2.28029,2.28033,2.27989,2.27995,25700000.0
2005-11-04 17:18:00,2.2798,2.28015,2.27979,2.27979,39400000.0
2005-11-04 17:19:00,2.27982,2.28017,2.27968,2.27999,35500000.0
2005-11-04 17:20:00,2.28008,2.2805,2.28008,2.2805,23600000.0
2005-11-04 17:21:00,2.28044,2.2807,2.28034,2.28034,54000000.0
2005-11-04 17:22:00,2.28048,2.28063,2.28024,2.28024,42000000.0
2005-11-04 17:23:00,2.28028,2.28034,2.27964,2.2797,59800000.0
2005-11-04 17:24:00,2.27942,2.27978,2.2792,2.27976,46700000.0
2005-11-04 17:25:00,2.27968,2.2798,2.27914,2.27914,42400000.0
2005-11-04 17:26:00,2.27908,2.27948,2.27902,2.27927,54800000.0
2005-11-04 17:27:00,2.27921,2.27941,2.27914,2.27928,35000000.0
2005-11-04 17:28:00,2.2795,2.27966,2.27917,2.27917,23500000.0
2005-11-04 17:29:00,2.27953,2.28145,2.27953,2.28141,45600000.0
2005-11-04 17:30:00,2.28121,2.282,2.28109,2.28138,44200000.0
2005-11-04 17:31:00,2.2817,2.2817,2.28057,2.28057,11400000.0
2005-11-04 17:32:00,2.2806,2.2806,2.28003,2.28031,31300000.0
2005-11-04 17:33:00,2.28046,2.28094,2.28027,2.2809,54800000.0
2005-11-04 17:34:00,2.28118,2.28165,2.28086,2.28137,30900000.0
2005-11-04 17:35:00,2.2815,2.28221,2.28131,2.28172,32100000.0
2005-11-04 17:36:00,2.28183,2.28197,2.28126,2.28132,34400000.0
2005-11-04 17:37:00,2.28129,2.28162,2.28129,2.28162,11900000.0
2005-11-04 17:38:00,2.282,2.2822,2.28171,2.28219,47900000.0
2005-11-04 17:39:00,2.28249,2.28249,2.26585,2.27786,34500000.0
2005-11-04 17:40:00,2.28224,2.2825,2.28215,2.28239,30200000.0
2005-11-04 17:41:00,2.28233,2.28257,2.28207,2.28207,26800000.0
2005-11-04 17:42:00,2.28216,2.28287,2.28216,2.28251,32400000.0
2005-11-04 17:43:00,2.28258,2.2827,2.28221,2.28245,37300000.0
2005-11-04 17:44:00,2.2825,2.28314,2.28239,2.28311,45200000.0
2005-11-04 17:45:00,2.28293,2.28293,2.2826,2.2826,31000000.0
2005-11-04 17:46:00,2.28251,2.28266,2.28217,2.2823,27600000.0
2005-11-04 17:47:00,2.28222,2.28278,2.28222,2.28278,40300000.0
2005-11-04 17:48:00,2.2827,2.2829,2.28247,2.28247,26300000.0
2005-11-04 17:49:00,2.28267,2.28389,2.28267,2.28368,16300000.0
2005-11-04 17:50:00,2.28342,2.28362,2.2829,2.28336,41700000.0
2005-11-04 17:51:00,2.28369,2.28374,2.28344,2.28362,23000000.0
2005-11-04 17:52:00,2.28359,2.28371,2.28339,2.28339,41700000.0
2005-11-04 17:53:00,2.28338,2.28478,2.28338,2.28478,33100000.0
2005-11-04 17:54:00,2.28455,2.2852,2.2845,2.28503,51600000.0
2005-11-04 17:55:00,2.28493,2.28536,2.28475,2.28507,43800000.0
2005-11-04 17:56:00,2.2849,2.2858,2.28479,2.28565,52800000.0
2005-11-04 17:57:00,2.28586,2.28639,2.28564,2.28639,14500000.0
2005-11-04 17:58:00,2.28668,2.28682,2.28543,2.28543,23400000.0
2005-11-04 17:59:00,2.28524,2.28568,2.28515,2.28535,61500001.0
2005-11-04 18:00:00,2.28561,2.2862,2.28561,2.28592,43400000.0
2005-11-04 18:01:00,2.28586,2.28597,2.2852,2.28583,348400000.0
2005-11-04 18:02:00,2.28574,2.28607,2.28551,2.28607,349200000.0
2005-11-04 18:03:00,2.28635,2.28638,2.28569,2.28597,497100000.0
2005-11-04 18:04:00,2.28591,2.2861,2.28554,2.28576,344900000.0
2005-11-04 18:05:00,2.28582,2.28615,2.28556,2.28562,207800000.0
2005-11-04 18:06:00,2.28559,2.28604,2.28551,2.2858,358200000.0
2005-11-04 18:07:00,2.28577,2.28612,2.28571,2.28588,330600000.0
2005-11-04 18:08:00,2.2859,2.28638,2.28575,2.28575,404200000.0
2005-11-04 18:09:00,2.28543,2.28612,2.28543,2.28612,328200001.0
2005-11-04 18:10:00,2.28654,2.28782,2.28605,2.28692,293300000.0
2005-11-04 18:11:00,2.28682,2.28693,2.28619,2.28643,209600000.0
2005-11-04 18:12:00,2.28635,2.28688,2.28609,2.28688,149900000.0
2005-11-04 18:13:00,2.28685,2.28701,2.28663,2.28701,173500000.0
2005-11-04 18:14:00,2.28707,2.28707,2.28648,2.28657,272100000.0
2005-11-04 18:15:00,2.28647,2.28647,2.28593,2.28618,347500000.0
2005-11-04 18:16:00,2.28633,2.28633,2.28582,2.28617,354000000.0
2005-11-04 18:17:00,2.28615,2.28618,2.28544,2.28544,186300000.0
2005-11-04 18:18:00,2.28529,2.28529,2.28467,2.28468,164000000.0
2005-11-04 18:19:00,2.28462,2.28527,2.2843,2.28514,249300000.0
2005-11-04 18:20:00,2.28529,2.28574,2.28498,2.28557,129500000.0
2005-11-04 18:21:00,2.28549,2.28556,2.28466,2.28466,249400000.0
2005-11-04 18:22:00,2.28464,2.28533,2.28464,2.28522,250600000.0
2005-11-04 18:23:00,2.2852,2.28536,2.28494,2.28501,356700001.0
2005-11-04 18:24:00,2.28513,2.2852,2.28482,2.28509,399499999.0
2005-11-04 18:25:00,2.28516,2.28539,2.28496,2.28501,297700000.0
2005-11-04 18:26:00,2.28506,2.28539,2.28489,2.28489,389400000.0
2005-11-04 18:27:00,2.28473,2.28509,2.28386,2.28386,274200001.0
2005-11-04 18:28:00,2.28382,2.28417,2.28382,2.28392,184900000.0
2005-11-04 18:29:00,2.2838,2.28403,2.28352,2.28352,257300001.0
2005-11-04 18:30:00,2.28344,2.28365,2.2833,2.28356,212100000.0
2005-11-04 18:31:00,2.2838,2.28415,2.28356,2.28356,162100000.0
2005-11-04 18:32:00,2.28371,2.28403,2.28371,2.28381,160300000.0
2005-11-04 18:33:00,2.28384,2.28391,2.28365,2.28382,315599999.0
2005-11-04 18:34:00,2.28384,2.28407,2.2836,2.28377,382599999.0
2005-11-04 18:35:00,2.28366,2.28382,2.28336,2.28344,172700000.0
2005-11-04 18:36:00,2.28335,2.28339,2.28315,2.28322,90400000.0
2005-11-04 18:37:00,2.28348,2.28379,2.28326,2.28345,88100000.0
2005-11-04 18:38:00,2.28354,2.28401,2.2835,2.28387,61900000.0
2005-11-04 18:39:00,2.28398,2.28448,2.28385,2.28438,148100000.0
2005-11-04 18:40:00,2.28439,2.2846,2.28406,2.28432,185500000.0
2005-11-04 18:41:00,2.28435,2.28462,2.28433,2.28453,157100000.0
2005-11-04 18:42:00,2.28452,2.28452,2.28363,2.28438,120200000.0
2005-11-04 18:43:00,2.28451,2.2846,2.28425,2.28428,99000000.0
2005-11-04 18:44:00,2.28422,2.28432,2.28405,2.28405,134700000.0
2005-11-04 18:45:00,2.2841,2.28419,2.28407,2.28416,83000000.0
2005-11-04 18:46:00,2.28434,2.28459,2.28434,2.28455,30700000.0
2005-11-04 18:47:00,2.28454,2.28465,2.28434,2.28445,21800000.0
2005-11-04 18:48:00,2.28407,2.28437,2.2838,2.2838,95400000.0
2005-11-04 18:49:00,2.28382,2.28382,2.28345,2.28365,33500000.0
2005-11-04 18:50:00,2.28353,2.2837,2.28343,2.2837,41300000.0
2005-11-04 18:51:00,2.28366,2.28366,2.28322,2.28322,181300001.0
2005-11-04 18:52:00,2.28329,2.28362,2.28306,2.2833,175200000.0
2005-11-04 18:53:00,2.28319,2.28337,2.28239,2.2832,140200000.0
2005-11-04 18:54:00,2.2833,2.28372,2.28312,2.28372,156800000.0
2005-11-04 18:55:00,2.28377,2.2841,2.28363,2.28377,189700000.0
2005-11-04 18:56:00,2.28382,2.28387,2.28352,2.28356,45600000.0
2005-11-04 18:57:00,2.28361,2.28424,2.28361,2.28405,92299999.0
2005-11-04 18:58:00,2.28418,2.28444,2.28408,2.28438,179900000.0
2005-11-04 18:59:00,2.28447,2.28505,2.28423,2.28503,198300000.0
2005-11-04 19:00:00,2.28517,2.28517,2.28453,2.28474,91500000.0
2005-11-04 19:01:00,2.28435,2.28463,2.28435,2.28437,33400000.0
2005-11-04 19:02:00,2.2845,2.28461,2.28433,2.28451,161000000.0
2005-11-04 19:03:00,2.2845,2.28465,2.28435,2.2845,82100000.0
2005-11-04 19:04:00,2.28447,2.28504,2.28438,2.28504,39000000.0
2005-11-04 19:05:00,2.28511,2.28549,2.28504,2.28515,63100000.0
2005-11-04 19:06:00,2.28499,2.28525,2.28485,2.28515,242900000.0
2005-11-04 19:07:00,2.28515,2.28574,2.28515,2.28528,127600000.0
2005-11-04 19:08:00,2.28538,2.28574,2.28538,2.2855,216800000.0
2005-11-04 19:09:00,2.28548,2.28582,2.28548,2.28581,152700000.0
2005-11-04 19:10:00,2.28547,2.28572,2.28502,2.28507,71600000.0
2005-11-04 19:11:00,2.28492,2.28496,2.28467,2.28467,60900000.0
2005-11-04 19:12:00,2.28454,2.28463,2.28439,2.28446,23700000.0
2005-11-04 19:13:00,2.28463,2.28521,2.28463,2.28486,138200000.0
2005-11-04 19:14:00,2.28486,2.28543,2.28486,2.28532,98800000.0
2005-11-04 19:15:00,2.28529,2.28542,2.28517,2.28525,101000000.0
2005-11-04 19:16:00,2.28526,2.2854,2.28518,2.28529,17300000.0
2005-11-04 19:17:00,2.28529,2.28557,2.28525,2.28547,84899999.0
2005-11-04 19:18:00,2.28569,2.28617,2.28556,2.28615,131100002.0
2005-11-04 19:19:00,2.28613,2.28679,2.28611,2.28657,128300000.0
2005-11-04 19:20:00,2.28676,2.28679,2.28613,2.28628,113300000.0
2005-11-04 19:21:00,2.28612,2.28617,2.28589,2.28615,123000000.0
2005-11-04 19:22:00,2.286,2.28624,2.28575,2.28601,44400000.0
2005-11-04 19:23:00,2.28611,2.28676,2.28611,2.28676,149200000.0
2005-11-04 19:24:00,2.2871,2.28771,2.28694,2.28771,69000000.0
2005-11-04 19:25:00,2.2877,2.28811,2.28739,2.28739,94100001.0
2005-11-04 19:26:00,2.28739,2.28758,2.28672,2.28676,116500000.0
2005-11-04 19:27:00,2.28681,2.28722,2.28665,2.28715,127200000.0
2005-11-04 19:28:00,2.28711,2.28752,2.28682,2.287,80400000.0
2005-11-04 19:29:00,2.28672,2.28688,2.28605,2.28618,87900000.0
2005-11-04 19:30:00,2.28602,2.28602,2.28541,2.2855,211100000.0
2005-11-04 19:31:00,2.2855,2.28575,2.2855,2.28569,49600000.0
2005-11-04 19:32:00,2.28562,2.28572,2.28501,2.28507,154900000.0
2005-11-04 19:33:00,2.28482,2.28482,2.28327,2.28341,49200000.0
2005-11-04 19:34:00,2.28346,2.28361,2.28327,2.28327,123600000.0
2005-11-04 19:35:00,2.28333,2.2839,2.2831,2.28313,132400000.0
2005-11-04 19:36:00,2.283,2.28371,2.283,2.28366,133900000.0
2005-11-04 19:37:00,2.28394,2.28553,2.28394,2.28553,29500000.0
2005-11-04 19:38:00,2.28547,2.28569,2.28514,2.28514,15900000.0
2005-11-04 19:39:00,2.28548,2.28582,2.28533,2.28574,44400000.0
2005-11-04 19:40:00,2.28574,2.28593,2.28563,2.28577,96400000.0
2005-11-04 19:41:00,2.28585,2.28616,2.28585,2.2861,88600000.0
2005-11-04 19:42:00,2.28625,2.28675,2.28622,2.28663,80800000.0
2005-11-04 19:43:00,2.28673,2.28682,2.28608,2.28617,42700000.0
2005-11-04 19:44:00,2.28628,2.2866,2.28628,2.2865,80400000.0
2005-11-04 19:45:00,2.28639,2.28639,2.28625,2.28639,53900000.0
2005-11-04 19:46:00,2.28605,2.28637,2.28559,2.28626,76500000.0
2005-11-04 19:47:00,2.28635,2.28636,2.28545,2.28545,27500000.0
2005-11-04 19:48:00,2.2855,2.28604,2.28516,2.28554,65500000.0
2005-11-04 19:49:00,2.2858,2.28645,2.28563,2.28634,86500000.0
2005-11-04 19:50:00,2.28637,2.2864,2.28607,2.28625,63400000.0
2005-11-04 19:51:00,2.28617,2.28653,2.28606,2.28625,112200000.0
2005-11-04 19:52:00,2.28628,2.28646,2.28556,2.28616,42100000.0
2005-11-04 19:53:00,2.28592,2.28637,2.28561,2.28617,33300000.0
2005-11-04 19:54:00,2.28594,2.28594,2.28426,2.28556,80699999.0
2005-11-04 19:55:00,2.28579,2.2859,2.28562,2.2858,30400000.0
2005-11-04 19:56:00,2.28582,2.28585,2.28524,2.2854,75800000.0
2005-11-04 19:57:00,2.28549,2.28581,2.28535,2.28561,131700000.0
2005-11-04 19:58:00,2.28555,2.28581,2.2854,2.2854,91000000.0
2005-11-04 19:59:00,2.28538,2.28568,2.28529,2.28533,120200000.0
2005-11-04 20:00:00,2.28532,2.28569,2.28532,2.28552,87900000.0
2005-11-04 20:01:00,2.2855,2.28556,2.28522,2.28544,77000000.0
2005-11-04 20:02:00,2.28539,2.28563,2.2851,2.28563,47400000.0
2005-11-04 20:03:00,2.28582,2.28587,2.28563,2.28582,46100000.0
2005-11-04 20:04:00,2.28582,2.28598,2.28572,2.2859,43100000.0
2005-11-04 20:05:00,2.2858,2.2858,2.28552,2.28552,24300000.0
2005-11-04 20:06:00,2.28512,2.28571,2.28497,2.28554,35300000.0
2005-11-04 20:07:00,2.28564,2.28574,2.28545,2.28547,49500000.0
2005-11-04 20:08:00,2.28529,2.28575,2.2845,2.28496,65000000.0
2005-11-04 20:09:00,2.28583,2.28586,2.28573,2.2858,26300000.0
2005-11-04 20:10:00,2.28603,2.28604,2.28585,2.28587,28800000.0
2005-11-04 20:11:00,2.28587,2.286,2.28584,2.2859,76600000.0
2005-11-04 20:12:00,2.28594,2.2862,2.28587,2.28608,194200000.0
2005-11-04 20:13:00,2.28589,2.28589,2.28536,2.28536,184700000.0
2005-11-04 20:14:00,2.28535,2.28555,2.28519,2.28519,109000000.0
2005-11-04 20:15:00,2.28525,2.28549,2.28516,2.28518,240200000.0
2005-11-04 20:16:00,2.2851,2.2851,2.28457,2.28498,129699999.0
2005-11-04 20:17:00,2.28473,2.28497,2.28432,2.28497,42300000.0
2005-11-04 20:18:00,2.28511,2.28527,2.28417,2.28527,80800000.0
2005-11-04 20:19:00,2.28524,2.28538,2.28417,2.28515,147100000.0
2005-11-04 20:20:00,2.28533,2.28549,2.28514,2.28516,209200000.0
2005-11-04 20:21:00,2.2851,2.28563,2.28508,2.28563,97300000.0
2005-11-04 20:22:00,2.28564,2.28577,2.28531,2.28552,116700000.0
2005-11-04 20:23:00,2.28533,2.28557,2.28492,2.28496,159800000.0
2005-11-04 20:24:00,2.28487,2.28498,2.28487,2.28491,33800000.0
2005-11-04 20:25:00,2.28487,2.28527,2.28487,2.28527,167000000.0
2005-11-04 20:26:00,2.28544,2.28562,2.28526,2.28544,153200000.0
2005-11-04 20:27:00,2.28526,2.28547,2.28448,2.28547,103500000.0
2005-11-04 20:28:00,2.28536,2.2854,2.28444,2.2854,206000000.0
2005-11-04 20:29:00,2.28558,2.28558,2.28462,2.2855,158100000.0
2005-11-04 20:30:00,2.28576,2.2859,2.28539,2.28589,319300000.0
2005-11-04 20:31:00,2.28586,2.28586,2.2849,2.28519,162800000.0
2005-11-04 20:32:00,2.28588,2.28589,2.28492,2.28539,328000000.0
2005-11-04 20:33:00,2.28595,2.28595,2.28568,2.28568,86400000.0
2005-11-04 20:34:00,2.28545,2.2857,2.28465,2.28471,77700000.0
2005-11-04 20:35:00,2.28479,2.28516,2.28413,2.28447,48300000.0
2005-11-04 20:36:00,2.28501,2.28528,2.28376,2.28528,59700000.0
2005-11-04 20:37:00,2.28462,2.28524,2.28458,2.28524,107400000.0
2005-11-04 20:38:00,2.28525,2.28525,2.28412,2.28479,125800000.0
2005-11-04 20:39:00,2.28502,2.28503,2.28414,2.28503,112100000.0
2005-11-04 20:40:00,2.28504,2.28504,2.28431,2.28492,164500000.0
2005-11-04 20:41:00,2.28514,2.28573,2.28513,2.28521,128400000.0
2005-11-04 20:42:00,2.28498,2.28513,2.28439,2.28513,77600000.0
2005-11-04 20:43:00,2.28539,2.28573,2.28539,2.28552,120700000.0
2005-11-04 20:44:00,2.28484,2.28553,2.2847,2.28553,235000000.0
2005-11-04 20:45:00,2.28465,2.28593,2.28465,2.2858,61800000.0
2005-11-04 20:46:00,2.28573,2.28573,2.2853,2.2853,31900000.0
2005-11-04 20:47:00,2.28545,2.28664,2.28545,2.28637,140000000.0
2005-11-04 20:48:00,2.28643,2.28657,2.28623,2.28639,203900000.0
2005-11-04 20:49:00,2.28642,2.28654,2.28623,2.28634,113300000.0
2005-11-04 20:50:00,2.28634,2.28672,2.28634,2.28638,151800000.0
2005-11-04 20:51:00,2.28645,2.28664,2.28645,2.2865,118200000.0
2005-11-04 20:52:00,2.28646,2.28654,2.28592,2.28651,122700000.0
2005-11-04 20:53:00,2.28655,2.28662,2.28633,2.28653,186500000.0
2005-11-04 20:54:00,2.28663,2.28672,2.28642,2.28672,158300000.0
2005-11-04 20:55:00,2.28671,2.28674,2.28669,2.28672,29100000.0
2005-11-04 20:56:00,2.2867,2.28697,2.28643,2.28643,249000000.0
2005-11-04 20:57:00,2.2864,2.28674,2.28612,2.28673,297400000.0
2005-11-04 20:58:00,2.28676,2.28678,2.28633,2.28662,201500000.0
2005-11-04 20:59:00,2.28669,2.28686,2.28591,2.28675,226000001.0
2005-11-04 21:00:00,2.28677,2.2868,2.28642,2.28642,260600000.0
2005-11-04 21:01:00,2.28633,2.28663,2.28553,2.28663,331900000.0
2005-11-04 21:02:00,2.28658,2.28664,2.28637,2.28637,107500000.0
2005-11-04 21:03:00,2.28638,2.28652,2.28637,2.28638,110800000.0
2005-11-04 21:04:00,2.28629,2.28634,2.28608,2.28608,64600000.0
2005-11-04 21:05:00,2.28622,2.28631,2.28608,2.28608,62500000.0
2005-11-04 21:06:00,2.28591,2.28614,2.28574,2.28596,76999999.0
2005-11-04 21:07:00,2.28579,2.28626,2.28562,2.28615,26800000.0
2005-11-04 21:08:00,2.28587,2.2863,2.28567,2.2863,20000000.0
2005-11-04 21:09:00,2.28549,2.2863,2.28536,2.2863,44400000.0
2005-11-04 21:10:00,2.28644,2.28644,2.28538,2.2861,90700000.0
2005-11-04 21:11:00,2.28645,2.2866,2.28642,2.28655,164399998.0
2005-11-04 21:12:00,2.28641,2.28656,2.28591,2.28656,41600000.0
2005-11-04 21:13:00,2.28645,2.28666,2.28633,2.2864,125700000.0
2005-11-04 21:14:00,2.28635,2.28635,2.2856,2.2861,141100000.0
2005-11-04 21:15:00,2.28632,2.28632,2.28514,2.28624,157300000.0
2005-11-04 21:16:00,2.2863,2.28657,2.28556,2.28657,96300000.0
2005-11-04 21:17:00,2.28653,2.28653,2.28574,2.28628,162500001.0
2005-11-04 21:18:00,2.28635,2.28643,2.28629,2.28635,99200000.0
2005-11-04 21:19:00,2.28625,2.28625,2.28598,2.28598,97000000.0
2005-11-04 21:20:00,2.28595,2.28603,2.2852,2.28584,200600000.0
2005-11-04 21:21:00,2.28593,2.28602,2.28524,2.28582,237200000.0
2005-11-04 21:22:00,2.28535,2.28581,2.2849,2.2856,170799999.0
2005-11-04 21:23:00,2.28559,2.28574,2.28513,2.28556,110300000.0
2005-11-04 21:24:00,2.28576,2.28583,2.28557,2.28569,85300000.0
2005-11-04 21:25:00,2.28548,2.28566,2.28527,2.28566,64500000.0
2005-11-04 21:26:00,2.28555,2.28563,2.28481,2.28563,24600000.0
2005-11-04 21:27:00,2.28558,2.28567,2.2848,2.2848,56500000.0
2005-11-04 21:28:00,2.28585,2.28587,2.28565,2.28566,111000000.0
2005-11-04 21:29:00,2.28563,2.28585,2.28514,2.28585,40900000.0
2005-11-04 21:30:00,2.28573,2.28585,2.28534,2.28585,27400000.0
2005-11-04 21:31:00,2.28563,2.28572,2.2853,2.28558,49100000.0
2005-11-04 21:32:00,2.28596,2.28602,2.28513,2.2852,180500000.0
2005-11-04 21:33:00,2.28582,2.28582,2.2851,2.28536,76200000.0
2005-11-04 21:34:00,2.28574,2.28575,2.28527,2.28527,143500000.0
2005-11-04 21:35:00,2.28554,2.28571,2.28548,2.28548,39700000.0
2005-11-04 21:36:00,2.28557,2.28557,2.28497,2.28545,23500000.0
2005-11-04 21:37:00,2.28562,2.28581,2.28561,2.28571,47800000.0
2005-11-04 21:38:00,2.28601,2.28611,2.28599,2.28604,66400000.0
2005-11-04 21:39:00,2.28566,2.28603,2.28546,2.28603,28900000.0
2005-11-04 21:40:00,2.28627,2.28627,2.28519,2.28543,39500000.0
2005-11-04 21:41:00,2.2854,2.28541,2.28519,2.28534,25200000.0
2005-11-04 21:42:00,2.2854,2.28564,2.28482,2.28564,82200000.0
2005-11-04 21:43:00,2.28573,2.28593,2.2857,2.28583,107099999.0
2005-11-04 21:44:00,2.28599,2.28633,2.28599,2.2862,115100000.0
2005-11-04 21:45:00,2.28595,2.2861,2.28575,2.28582,82800000.0
2005-11-04 21:46:00,2.28589,2.2861,2.28584,2.28603,63600000.0
2005-11-04 21:47:00,2.28597,2.2863,2.28544,2.28572,136700000.0
2005-11-04 21:48:00,2.28597,2.28616,2.28597,2.28603,26400000.0
2005-11-04 21:49:00,2.28618,2.28625,2.28603,2.28612,74300000.0
2005-11-04 21:50:00,2.28606,2.28606,2.28526,2.28526,42200001.0
2005-11-04 21:51:00,2.28568,2.28595,2.28527,2.28595,36400000.0
2005-11-04 21:52:00,2.28594,2.28611,2.28584,2.28608,128500000.0
2005-11-04 21:53:00,2.28614,2.28621,2.28547,2.28551,37000000.0
2005-11-04 21:54:00,2.28617,2.28626,2.28594,2.28612,62400000.0
2005-11-04 21:55:00,2.28633,2.28657,2.28633,2.28657,85900000.0
2005-11-04 21:56:00,2.28658,2.28658,2.28637,2.28657,47900000.0
2005-11-04 21:57:00,2.28666,2.28675,2.28647,2.28651,41900000.0
2005-11-04 21:58:00,2.28661,2.28685,2.28661,2.28685,37200000.0
2005-11-04 21:59:00,2.28684,2.28684,2.28651,2.28676,150500000.0
2005-11-04 22:00:00,2.28662,2.28663,2.286,2.28611,51100000.0
2005-11-04 22:01:00,2.2866,2.28674,2.28609,2.28674,20600000.0
2005-11-04 22:02:00,2.28672,2.28689,2.28659,2.28659,115100001.0
2005-11-04 22:03:00,2.28664,2.28666,2.28651,2.28664,42500000.0
2005-11-04 22:04:00,2.28627,2.28646,2.28582,2.28646,84800000.0
2005-11-04 22:05:00,2.2858,2.28647,2.28579,2.28636,56700000.0
2005-11-04 22:06:00,2.28652,2.28653,2.28633,2.28637,52900000.0
2005-11-04 22:07:00,2.28647,2.28653,2.28635,2.28635,38800000.0
2005-11-04 22:08:00,2.28656,2.28666,2.28632,2.28645,27500000.0
2005-11-04 22:09:00,2.28657,2.28659,2.28603,2.28604,49500000.0
2005-11-04 22:10:00,2.28667,2.28674,2.2861,2.2861,23000000.0
2005-11-04 22:11:00,2.28652,2.28656,2.28608,2.28656,29400000.0
2005-11-04 22:12:00,2.28668,2.28668,2.28597,2.28606,93900000.0
2005-11-04 22:13:00,2.28623,2.28645,2.2856,2.28594,29100000.0
2005-11-04 22:14:00,2.28639,2.28663,2.28614,2.28663,42000000.0
2005-11-04 22:15:00,2.28652,2.28676,2.28631,2.28631,120900000.0
2005-11-04 22:16:00,2.28704,2.28762,2.28696,2.28715,126700000.0
2005-11-04 22:17:00,2.28697,2.28697,2.28605,2.28616,28400000.0
2005-11-04 22:18:00,2.2868,2.2868,2.28617,2.28619,37200000.0
2005-11-04 22:19:00,2.28681,2.28681,2.28614,2.28653,43800000.0
2005-11-04 22:20:00,2.28666,2.28676,2.28618,2.28641,21700000.0
2005-11-04 22:21:00,2.28639,2.28661,2.28613,2.28661,51400000.0
2005-11-04 22:22:00,2.28663,2.28675,2.28585,2.2865,124099999.0
2005-11-04 22:23:00,2.28615,2.2865,2.28587,2.2865,79800000.0
2005-11-04 22:24:00,2.28621,2.28648,2.28591,2.28601,50400000.0
2005-11-04 22:25:00,2.28664,2.28665,2.28626,2.28626,43300000.0
2005-11-04 22:26:00,2.28627,2.28643,2.28601,2.28643,18200000.0
2005-11-04 22:27:00,2.28611,2.28638,2.28587,2.28614,20000000.0
2005-11-04 22:28:00,2.28635,2.28646,2.28571,2.28646,38700000.0
2005-11-04 22:29:00,2.28653,2.28653,2.28629,2.2865,156700000.0
2005-11-04 22:30:00,2.28644,2.28678,2.28639,2.28651,108700000.0
2005-11-04 22:31:00,2.28638,2.28642,2.28603,2.28642,25300000.0
2005-11-04 22:32:00,2.28657,2.28657,2.28642,2.28642,34700000.0
2005-11-04 22:33:00,2.28648,2.28678,2.28638,2.28642,50800000.0
2005-11-04 22:34:00,2.28631,2.28645,2.28631,2.28638,70800000.0
2005-11-04 22:35:00,2.28628,2.28643,2.28595,2.28596,44600000.0
2005-11-04 22:36:00,2.28629,2.28629,2.28554,2.28573,30200000.0
2005-11-04 22:37:00,2.28637,2.28637,2.28564,2.2859,45200000.0
2005-11-04 22:38:00,2.28571,2.28602,2.28557,2.28595,61299999.0
2005-11-04 22:39:00,2.28597,2.28597,2.28554,2.28577,24400000.0
2005-11-04 22:40:00,2.28589,2.2867,2.28589,2.28645,40000000.0
2005-11-04 22:41:00,2.28651,2.28659,2.28625,2.28645,32300000.0
2005-11-04 22:42:00,2.28658,2.287,2.2858,2.287,57599999.0
2005-11-04 22:43:00,2.287,2.287,2.28606,2.28639,153500000.0
2005-11-04 22:44:00,2.28625,2.28643,2.2859,2.28641,68700000.0
2005-11-04 22:45:00,2.28634,2.28675,2.28609,2.28661,47100000.0
2005-11-04 22:46:00,2.28643,2.28695,2.28626,2.28667,97700000.0
2005-11-04 22:47:00,2.28685,2.28685,2.28584,2.28657,30000000.0
2005-11-04 22:48:00,2.28651,2.28686,2.28609,2.28631,72900000.0
2005-11-04 22:49:00,2.28671,2.28687,2.28634,2.2864,100200001.0
2005-11-04 22:50:00,2.28662,2.28663,2.28646,2.2865,18300000.0
2005-11-04 22:51:00,2.28642,2.28652,2.28631,2.28652,87000001.0
2005-11-04 22:52:00,2.2862,2.28651,2.2862,2.28648,43200000.0
2005-11-04 22:53:00,2.28639,2.28645,2.28611,2.28645,15700000.0
2005-11-04 22:54:00,2.28639,2.28657,2.28637,2.28651,46500000.0
2005-11-04 22:55:00,2.28646,2.28657,2.28629,2.2863,80199999.0
2005-11-04 22:56:00,2.2859,2.2862,2.2859,2.28613,32700000.0
2005-11-04 22:57:00,2.28621,2.28686,2.28609,2.28686,22800000.0
2005-11-04 22:58:00,2.28668,2.28705,2.28668,2.28704,48200000.0
2005-11-04 22:59:00,2.28688,2.28699,2.28583,2.28668,25300000.0
2005-11-04 23:00:00,2.28727,2.28741,2.28693,2.28731,70700000.0
2005-11-04 23:01:00,2.28705,2.28743,2.28683,2.28718,25200000.0
2005-11-04 23:02:00,2.28739,2.28739,2.28667,2.28667,31400000.0
2005-11-04 23:03:00,2.28661,2.28699,2.28661,2.28688,46100000.0
2005-11-04 23:04:00,2.28714,2.28714,2.28628,2.28628,24300000.0
2005-11-04 23:05:00,2.28625,2.28719,2.28587,2.28618,45400000.0
2005-11-04 23:06:00,2.28604,2.28612,2.28553,2.28607,41000000.0
2005-11-04 23:07:00,2.28621,2.28665,2.28603,2.28638,33400000.0
2005-11-04 23:08:00,2.28623,2.28661,2.28597,2.28661,60400000.0
2005-11-04 23:09:00,2.28658,2.28659,2.28622,2.28659,25300000.0
2005-11-04 23:10:00,2.2865,2.28668,2.2863,2.2863,43900000.0
2005-11-04 23:11:00,2.28602,2.28639,2.28576,2.2862,42599999.0
2005-11-04 23:12:00,2.28632,2.28648,2.28558,2.28587,26700000.0
2005-11-04 23:13:00,2.28633,2.28637,2.28615,2.28637,45100000.0
2005-11-04 23:14:00,2.28617,2.28617,2.28539,2.28539,28500000.0
2005-11-04 23:15:00,2.28587,2.286,2.2856,2.286,14900000.0
2005-11-04 23:16:00,2.28611,2.28611,2.28579,2.28579,25000000.0
2005-11-04 23:17:00,2.28582,2.28589,2.28576,2.28576,26500000.0
2005-11-04 23:18:00,2.28558,2.28572,2.28538,2.28569,26200000.0
2005-11-04 23:19:00,2.28564,2.28586,2.28541,2.28541,44900000.0
2005-11-04 23:20:00,2.28588,2.28596,2.2858,2.28584,18300000.0
2005-11-04 23:21:00,2.28569,2.28589,2.28559,2.28581,36200000.0
2005-11-04 23:22:00,2.28583,2.28598,2.28556,2.2857,32100000.0
2005-11-04 23:23:00,2.28571,2.28596,2.28547,2.28575,36000000.0
2005-11-04 23:24:00,2.28591,2.28601,2.28575,2.28575,36600000.0
2005-11-04 23:25:00,2.2859,2.28625,2.28527,2.28625,47800000.0
2005-11-04 23:26:00,2.28614,2.28631,2.28602,2.28621,33700000.0
2005-11-04 23:27:00,2.28602,2.28619,2.28546,2.28546,25900000.0
2005-11-04 23:28:00,2.28592,2.28607,2.28519,2.28519,24400000.0
2005-11-04 23:29:00,2.28593,2.28608,2.2859,2.28608,16200000.0
2005-11-04 23:30:00,2.28616,2.28618,2.28582,2.28589,36600000.0
2005-11-04 23:31:00,2.2857,2.28592,2.28531,2.28564,36200000.0
2005-11-04 23:32:00,2.28616,2.28616,2.28605,2.28608,40300000.0
2005-11-04 23:33:00,2.28606,2.28623,2.28593,2.28623,46300000.0
2005-11-04 23:34:00,2.28615,2.28615,2.28529,2.2859,30400000.0
2005-11-04 23:35:00,2.28589,2.28618,2.28584,2.28618,62200000.0
2005-11-04 23:36:00,2.2862,2.28637,2.2862,2.28637,27800000.0
2005-11-04 23:37:00,2.28632,2.28651,2.28545,2.28545,46600000.0
2005-11-04 23:38:00,2.28603,2.28621,2.28603,2.28621,15000000.0
2005-11-04 23:39:00,2.28623,2.28644,2.28618,2.2863,32800000.0
2005-11-04 23:40:00,2.28647,2.28647,2.28571,2.28589,19000000.0
2005-11-04 23:41:00,2.28579,2.28579,2.28467,2.28475,22300000.0
2005-11-04 23:42:00,2.28578,2.28584,2.28554,2.28584,38000000.0
2005-11-04 23:43:00,2.28582,2.28606,2.28557,2.28606,41400000.0
2005-11-04 23:44:00,2.28611,2.28614,2.28592,2.28612,27300000.0
2005-11-04 23:45:00,2.28604,2.28624,2.28592,2.28624,21200000.0
2005-11-04 23:46:00,2.2863,2.2863,2.28566,2.28611,50000000.0
2005-11-04 23:47:00,2.28625,2.28663,2.2862,2.2862,36000000.0
2005-11-04 23:48:00,2.28577,2.28618,2.28572,2.28612,17900000.0
2005-11-04 23:49:00,2.28604,2.28633,2.28565,2.28565,50200000.0
2005-11-04 23:50:00,2.28632,2.28649,2.28589,2.28589,28500000.0
2005-11-04 23:51:00,2.2859,2.28619,2.28563,2.28592,48300000.0
2005-11-04 23:52:00,2.28595,2.28632,2.28595,2.28607,21100000.0
2005-11-04 23:53:00,2.28607,2.28632,2.28596,2.28632,37300000.0
2005-11-04 23:54:00,2.28665,2.28699,2.28634,2.28688,32700000.0
2005-11-04 23:55:00,2.28715,2.28731,2.2862,2.28649,37800000.0
2005-11-04 23:56:00,2.2869,2.28694,2.28629,2.2866,36900000.0
2005-11-04 23:57:00,2.28643,2.28667,2.28596,2.28666,37600000.0
2005-11-04 23:58:00,2.28653,2.28704,2.28616,2.28693,50600000.0
2005-11-04 23:59:00,2.28631,2.28675,2.28624,2.28675,54200000.0
2005-11-07 00:00:00,2.28737,2.28773,2.28685,2.28772,38700000.0
2005-11-07 00:01:00,2.28716,2.28732,2.2868,2.2868,41300000.0
2005-11-07 00:02:00,2.28683,2.28759,2.28678,2.28693,41200000.0
2005-11-07 00:03:00,2.28704,2.28742,2.28643,2.28662,59100000.0
2005-11-07 00:04:00,2.28679,2.28679,2.2864,2.28679,63500001.0
2005-11-07 00:05:00,2.28687,2.28749,2.28669,2.28675,76000000.0
2005-11-07 00:06:00,2.28667,2.28732,2.28659,2.28697,37300000.0
2005-11-07 00:07:00,2.28694,2.28696,2.28653,2.28658,53300000.0
2005-11-07 00:08:00,2.28657,2.28676,2.28642,2.28642,36200000.0
2005-11-07 00:09:00,2.28662,2.28725,2.28634,2.28651,44800000.0
2005-11-07 00:10:00,2.28618,2.28668,2.28616,2.28617,44400000.0
2005-11-07 00:11:00,2.28653,2.28667,2.28603,2.28623,36900000.0
2005-11-07 00:12:00,2.28709,2.28709,2.28626,2.28645,48200000.0
2005-11-07 00:13:00,2.28645,2.28683,2.28612,2.28615,69700000.0
2005-11-07 00:14:00,2.28595,2.28722,2.28586,2.28702,31000000.0
2005-11-07 00:15:00,2.28668,2.28699,2.28638,2.28666,44600000.0
2005-11-07 00:16:00,2.287,2.28739,2.28649,2.28712,62500000.0
2005-11-07 00:17:00,2.28716,2.28766,2.28644,2.28689,101000000.0
2005-11-07 00:18:00,2.28696,2.28707,2.2867,2.28678,33800000.0
2005-11-07 00:19:00,2.28678,2.28678,2.28621,2.28654,49600000.0
2005-11-07 00:20:00,2.28676,2.28727,2.28665,2.28675,40200000.0
2005-11-07 00:21:00,2.28663,2.28723,2.28655,2.28697,50600001.0
2005-11-07 00:22:00,2.28737,2.28749,2.28662,2.28665,54600000.0
2005-11-07 00:23:00,2.28666,2.28743,2.28653,2.28664,58800000.0
2005-11-07 00:24:00,2.28684,2.28753,2.28642,2.28753,95600000.0
2005-11-07 00:25:00,2.28714,2.28733,2.28667,2.28667,26800000.0
2005-11-07 00:26:00,2.28669,2.28708,2.28606,2.28627,67900000.0
2005-11-07 00:27:00,2.28594,2.2864,2.28555,2.28622,70800000.0
2005-11-07 00:28:00,2.28614,2.28646,2.28555,2.28634,54300000.0
2005-11-07 00:29:00,2.28568,2.28606,2.28551,2.2856,38700000.0
2005-11-07 00:30:00,2.28618,2.28624,2.28536,2.28542,45999999.0
2005-11-07 00:31:00,2.28551,2.28616,2.28551,2.28611,67300000.0
2005-11-07 00:32:00,2.28589,2.28615,2.28536,2.28542,74800000.0
2005-11-07 00:33:00,2.28525,2.28602,2.28525,2.28597,25600000.0
2005-11-07 00:34:00,2.2859,2.2861,2.28519,2.28578,82100000.0
2005-11-07 00:35:00,2.28593,2.2862,2.28519,2.28527,64400000.0
2005-11-07 00:36:00,2.28513,2.28621,2.28513,2.28619,30600000.0
2005-11-07 00:37:00,2.28578,2.28606,2.28532,2.28577,63100000.0
2005-11-07 00:38:00,2.2852,2.28635,2.2852,2.28626,50100000.0
2005-11-07 00:39:00,2.28563,2.28594,2.28531,2.28577,70700000.0
2005-11-07 00:40:00,2.28575,2.28579,2.28517,2.28517,70499999.0
2005-11-07 00:41:00,2.28527,2.28536,2.285,2.28502,50500000.0
2005-11-07 00:42:00,2.28508,2.28573,2.28495,2.28573,53300001.0
2005-11-07 00:43:00,2.28584,2.28608,2.28521,2.2855,62400000.0
2005-11-07 00:44:00,2.28566,2.28591,2.28508,2.28545,34000000.0
2005-11-07 00:45:00,2.28516,2.28586,2.28516,2.28549,50700000.0
2005-11-07 00:46:00,2.28579,2.28612,2.28562,2.28611,43100000.0
2005-11-07 00:47:00,2.28609,2.28609,2.28546,2.28571,59300000.0
2005-11-07 00:48:00,2.28573,2.28602,2.28546,2.28575,50100000.0
2005-11-07 00:49:00,2.28559,2.28577,2.28535,2.28549,50900000.0
2005-11-07 00:50:00,2.2857,2.28606,2.28557,2.28576,29200000.0
2005-11-07 00:51:00,2.28579,2.28628,2.28521,2.28611,73000000.0
2005-11-07 00:52:00,2.28584,2.28618,2.28537,2.28543,58200000.0
2005-11-07 00:53:00,2.2858,2.28605,2.28525,2.28555,67200000.0
2005-11-07 00:54:00,2.28543,2.28594,2.28539,2.2854,34800000.0
2005-11-07 00:55:00,2.28576,2.28634,2.2855,2.28577,47100000.0
2005-11-07 00:56:00,2.28577,2.28633,2.28553,2.28567,74400000.0
2005-11-07 00:57:00,2.28652,2.28694,2.28645,2.28694,49400000.0
2005-11-07 00:58:00,2.2865,2.28687,2.28627,2.28656,55500000.0
2005-11-07 00:59:00,2.28664,2.28705,2.28602,2.28608,59800000.0
2005-11-07 01:00:00,2.28646,2.28669,2.2853,2.28532,73000000.0
2005-11-07 01:01:00,2.28608,2.28609,2.28506,2.28507,37800000.0
2005-11-07 01:02:00,2.28516,2.28585,2.28492,2.28492,79100000.0
2005-11-07 01:03:00,2.28485,2.28545,2.28466,2.2848,60300000.0
2005-11-07 01:04:00,2.28498,2.28528,2.28449,2.28464,93700000.0
2005-11-07 01:05:00,2.28453,2.28518,2.28453,2.28502,27900000.0
2005-11-07 01:06:00,2.28463,2.28586,2.28456,2.28583,57700000.0
2005-11-07 01:07:00,2.28585,2.28608,2.28516,2.28516,47100000.0
2005-11-07 01:08:00,2.28555,2.28584,2.28504,2.28538,49000000.0
2005-11-07 01:09:00,2.28525,2.28559,2.28482,2.28482,43800000.0
2005-11-07 01:10:00,2.28469,2.28558,2.28457,2.28555,64300000.0
2005-11-07 01:11:00,2.2852,2.28581,2.28502,2.28556,43100000.0
2005-11-07 01:12:00,2.28552,2.28581,2.28492,2.28492,77000000.0
2005-11-07 01:13:00,2.28586,2.28586,2.28567,2.28567,35500000.0
2005-11-07 01:14:00,2.28554,2.28554,2.28467,2.28493,55800000.0
2005-11-07 01:15:00,2.28513,2.28566,2.28495,2.28548,55900000.0
2005-11-07 01:16:00,2.28578,2.28605,2.28545,2.28605,63700000.0
2005-11-07 01:17:00,2.28619,2.28653,2.28619,2.28652,39200000.0
2005-11-07 01:18:00,2.28653,2.28662,2.28631,2.2864,100400000.0
2005-11-07 01:19:00,2.28638,2.28667,2.28634,2.28648,52800000.0
2005-11-07 01:20:00,2.28627,2.2871,2.28627,2.2871,48000000.0
2005-11-07 01:21:00,2.28727,2.28758,2.28727,2.28732,46200000.0
2005-11-07 01:22:00,2.28753,2.28754,2.28706,2.28706,53100000.0
2005-11-07 01:23:00,2.28704,2.28743,2.28697,2.28738,53100000.0
2005-11-07 01:24:00,2.28714,2.28722,2.28669,2.28712,32200000.0
2005-11-07 01:25:00,2.28712,2.28743,2.28702,2.28743,52700000.0
2005-11-07 01:26:00,2.28754,2.28764,2.28747,2.28747,47700000.0
2005-11-07 01:27:00,2.28743,2.28779,2.28743,2.2877,79700000.0
2005-11-07 01:28:00,2.28786,2.28864,2.28786,2.28854,70400000.0
2005-11-07 01:29:00,2.28864,2.28864,2.28841,2.28855,55200000.0
2005-11-07 01:30:00,2.28865,2.28865,2.28793,2.28794,62800000.0
2005-11-07 01:31:00,2.28787,2.28814,2.28784,2.28807,89000000.0
2005-11-07 01:32:00,2.2881,2.28814,2.28781,2.28785,54300000.0
2005-11-07 01:33:00,2.28772,2.28798,2.2876,2.28798,63700000.0
2005-11-07 01:34:00,2.28806,2.2884,2.28788,2.28802,101300000.0
2005-11-07 01:35:00,2.288,2.28813,2.28794,2.28799,48200000.0
2005-11-07 01:36:00,2.2882,2.2884,2.28809,2.28828,30000000.0
2005-11-07 01:37:00,2.28823,2.28849,2.28813,2.28821,57300000.0
2005-11-07 01:38:00,2.28815,2.28842,2.28812,2.28812,60200000.0
2005-11-07 01:39:00,2.28827,2.28848,2.28824,2.28837,58000000.0
2005-11-07 01:40:00,2.28861,2.28874,2.28854,2.28858,24400000.0
2005-11-07 01:41:00,2.28855,2.28855,2.28831,2.28853,57100000.0
2005-11-07 01:42:00,2.28834,2.28844,2.28806,2.28844,82900000.0
2005-11-07 01:43:00,2.28849,2.28863,2.28838,2.28858,52400000.0
2005-11-07 01:44:00,2.2886,2.28863,2.28843,2.28863,69800000.0
2005-11-07 01:45:00,2.28853,2.28869,2.28848,2.28848,32000000.0
2005-11-07 01:46:00,2.28837,2.2886,2.28823,2.28823,41900000.0
2005-11-07 01:47:00,2.28819,2.28819,2.28794,2.28815,30400000.0
2005-11-07 01:48:00,2.2881,2.28836,2.28796,2.28832,67200000.0
2005-11-07 01:49:00,2.28829,2.28841,2.28815,2.2884,83100001.0
2005-11-07 01:50:00,2.28842,2.28842,2.28819,2.2884,120500001.0
2005-11-07 01:51:00,2.28865,2.28886,2.28861,2.28864,50400000.0
2005-11-07 01:52:00,2.28866,2.28884,2.28862,2.28865,94200000.0
2005-11-07 01:53:00,2.28854,2.28869,2.28834,2.28869,26000000.0
2005-11-07 01:54:00,2.28873,2.28873,2.28842,2.28863,59100000.0
2005-11-07 01:55:00,2.28845,2.2887,2.28842,2.28845,35400000.0
2005-11-07 01:56:00,2.28836,2.28852,2.28836,2.28836,53000000.0
2005-11-07 01:57:00,2.28841,2.28866,2.28841,2.28854,83900000.0
2005-11-07 01:58:00,2.28854,2.28859,2.28845,2.28847,42100000.0
2005-11-07 01:59:00,2.2884,2.2884,2.288,2.288,75700000.0
2005-11-07 02:00:00,2.28804,2.28807,2.28791,2.28807,14500000.0
2005-11-07 02:01:00,2.2878,2.28817,2.2878,2.28799,37200000.0
2005-11-07 02:02:00,2.28793,2.28798,2.28754,2.28773,27400000.0
2005-11-07 02:03:00,2.288,2.28811,2.28732,2.28773,47500000.0
2005-11-07 02:04:00,2.28824,2.28832,2.28803,2.28832,36800000.0
2005-11-07 02:05:00,2.28828,2.28838,2.28811,2.28821,56500000.0
2005-11-07 02:06:00,2.28812,2.28851,2.28812,2.28851,36500000.0
2005-11-07 02:07:00,2.28835,2.28857,2.28825,2.28839,81600000.0
2005-11-07 02:08:00,2.28846,2.28914,2.28846,2.28875,30500000.0
2005-11-07 02:09:00,2.28876,2.28879,2.28819,2.28819,21200000.0
2005-11-07 02:10:00,2.28814,2.28825,2.28808,2.28823,52900000.0
2005-11-07 02:11:00,2.28799,2.28836,2.28799,2.28836,24000000.0
2005-11-07 02:12:00,2.28844,2.2886,2.2883,2.28855,30100000.0
2005-11-07 02:13:00,2.28823,2.28858,2.2881,2.2885,34200000.0
2005-11-07 02:14:00,2.28846,2.28907,2.28846,2.28907,33200000.0
2005-11-07 02:15:00,2.28919,2.28947,2.28906,2.28941,34800000.0
2005-11-07 02:16:00,2.2892,2.2892,2.28898,2.28898,27400000.0
2005-11-07 02:17:00,2.28892,2.28927,2.28892,2.28927,25500000.0
2005-11-07 02:18:00,2.28899,2.28911,2.28881,2.28892,51100000.0
2005-11-07 02:19:00,2.28874,2.28885,2.28866,2.28873,25200000.0
2005-11-07 02:20:00,2.28881,2.28881,2.28857,2.28878,23300000.0
2005-11-07 02:21:00,2.28881,2.28889,2.28861,2.28872,54300000.0
2005-11-07 02:22:00,2.28897,2.28924,2.28884,2.28924,33400000.0
2005-11-07 02:23:00,2.28932,2.28936,2.2891,2.2891,25400000.0
2005-11-07 02:24:00,2.28918,2.28932,2.28903,2.28903,42700001.0
2005-11-07 02:25:00,2.28949,2.28973,2.28949,2.28973,9300000.0
2005-11-07 02:26:00,2.29016,2.29022,2.28957,2.2896,29500000.0
2005-11-07 02:27:00,2.28964,2.28974,2.28949,2.28974,8600000.0
2005-11-07 02:28:00,2.28985,2.28985,2.2893,2.28938,35400000.0
2005-11-07 02:29:00,2.2892,2.28931,2.28895,2.28895,46100000.0
2005-11-07 02:30:00,2.28894,2.28894,2.28873,2.2888,30300000.0
2005-11-07 02:31:00,2.28883,2.28909,2.28883,2.28902,41900000.0
2005-11-07 02:32:00,2.28892,2.28899,2.28859,2.28866,35100000.0
2005-11-07 02:33:00,2.28872,2.28872,2.28775,2.28775,30200000.0
2005-11-07 02:34:00,2.28768,2.28768,2.28718,2.28762,39999999.0
2005-11-07 02:35:00,2.28781,2.28801,2.28781,2.28782,26000000.0
2005-11-07 02:36:00,2.28795,2.28795,2.28762,2.28763,35100000.0
2005-11-07 02:37:00,2.28762,2.28762,2.28704,2.2874,28200000.0
2005-11-07 02:38:00,2.28754,2.28774,2.28754,2.28755,30600000.0
2005-11-07 02:39:00,2.28769,2.28776,2.28743,2.28763,50800000.0
2005-11-07 02:40:00,2.2876,2.28777,2.2876,2.28765,26200000.0
2005-11-07 02:41:00,2.28744,2.28754,2.2873,2.2873,29800000.0
2005-11-07 02:42:00,2.28719,2.28729,2.28702,2.28717,37400000.0
2005-11-07 02:43:00,2.28715,2.28727,2.2871,2.28716,23400000.0
2005-11-07 02:44:00,2.28726,2.28727,2.28726,2.28727,4800000.0
2005-11-07 02:45:00,2.28731,2.28731,2.28695,2.28702,23100000.0
2005-11-07 02:46:00,2.28705,2.28706,2.28696,2.28696,34400000.0
2005-11-07 02:47:00,2.28712,2.28717,2.28693,2.28694,29200000.0
2005-11-07 02:48:00,2.28704,2.28716,2.28702,2.28712,19100000.0
2005-11-07 02:49:00,2.28705,2.28714,2.28698,2.28698,51900000.0
2005-11-07 02:50:00,2.28698,2.28729,2.28693,2.28729,37500000.0
2005-11-07 02:51:00,2.28731,2.28743,2.28715,2.28742,33100000.0
2005-11-07 02:52:00,2.2873,2.28732,2.28707,2.28722,17500000.0
2005-11-07 02:53:00,2.2873,2.2873,2.28699,2.28711,47800000.0
2005-11-07 02:54:00,2.28733,2.28755,2.28712,2.28755,66800000.0
2005-11-07 02:55:00,2.28775,2.28783,2.28761,2.28772,50000000.0
2005-11-07 02:56:00,2.28772,2.28778,2.28761,2.28776,23300000.0
2005-11-07 02:57:00,2.28768,2.28768,2.28715,2.28715,26300000.0
2005-11-07 02:58:00,2.28724,2.28743,2.28724,2.28725,21400000.0
2005-11-07 02:59:00,2.28761,2.28777,2.28738,2.28773,40500000.0
2005-11-07 03:00:00,2.28781,2.28846,2.28781,2.28839,24600000.0
2005-11-07 03:01:00,2.28873,2.2893,2.28873,2.28907,22200000.0
2005-11-07 03:02:00,2.28895,2.28949,2.28895,2.28949,27200000.0
2005-11-07 03:03:00,2.28945,2.28947,2.28909,2.28909,29500000.0
2005-11-07 03:04:00,2.28883,2.28928,2.2888,2.28928,56200000.0
2005-11-07 03:05:00,2.28893,2.28919,2.28876,2.28877,40800000.0
2005-11-07 03:06:00,2.2889,2.28921,2.2889,2.28907,32600000.0
2005-11-07 03:07:00,2.28909,2.28909,2.2885,2.2885,31600000.0
2005-11-07 03:08:00,2.28861,2.28896,2.28857,2.28877,20600000.0
2005-11-07 03:09:00,2.28841,2.28841,2.28806,2.28806,24300000.0
2005-11-07 03:10:00,2.28803,2.28803,2.28734,2.28734,29300000.0
2005-11-07 03:11:00,2.28746,2.28746,2.28693,2.28721,25000000.0
2005-11-07 03:12:00,2.28729,2.28761,2.28708,2.28715,34400000.0
2005-11-07 03:13:00,2.28712,2.28769,2.2871,2.28769,26400000.0
2005-11-07 03:14:00,2.28759,2.28759,2.28743,2.28743,4600000.0
2005-11-07 03:15:00,2.28713,2.2874,2.28713,2.28727,27500000.0
2005-11-07 03:16:00,2.28725,2.28725,2.28701,2.28701,26900000.0
2005-11-07 03:17:00,2.28707,2.28749,2.28695,2.28737,30800000.0
2005-11-07 03:18:00,2.28753,2.28782,2.28738,2.28769,27100000.0
2005-11-07 03:19:00,2.28784,2.28784,2.28735,2.28758,35600000.0
2005-11-07 03:20:00,2.28773,2.28773,2.2876,2.28762,22300000.0
2005-11-07 03:21:00,2.28742,2.28763,2.2872,2.2872,51600000.0
2005-11-07 03:22:00,2.2872,2.28749,2.2872,2.28732,19900000.0
2005-11-07 03:23:00,2.28733,2.28789,2.28733,2.28789,30000000.0
2005-11-07 03:24:00,2.28777,2.28777,2.28754,2.28754,20400000.0
2005-11-07 03:25:00,2.28737,2.28749,2.2872,2.28741,48600000.0
2005-11-07 03:26:00,2.28719,2.28728,2.28696,2.28728,31900000.0
2005-11-07 03:27:00,2.28745,2.28745,2.28727,2.28741,37100000.0
2005-11-07 03:28:00,2.2876,2.28776,2.28749,2.28762,36100000.0
2005-11-07 03:29:00,2.28753,2.28753,2.28721,2.28731,38600000.0
2005-11-07 03:30:00,2.28722,2.28741,2.2871,2.28726,75300000.0
2005-11-07 03:31:00,2.28733,2.28754,2.28733,2.28754,14000000.0
2005-11-07 03:32:00,2.28773,2.28812,2.28763,2.28763,47900000.0
2005-11-07 03:33:00,2.2876,2.28771,2.28751,2.28751,24700000.0
2005-11-07 03:34:00,2.28754,2.28769,2.2874,2.2874,8800000.0
2005-11-07 03:35:00,2.28763,2.28795,2.28763,2.28795,8800000.0
2005-11-07 03:36:00,2.28827,2.28861,2.28825,2.28825,53200000.0
2005-11-07 03:37:00,2.28801,2.28818,2.28783,2.28818,18300000.0
2005-11-07 03:38:00,2.28823,2.2884,2.28804,2.28821,18100000.0
2005-11-07 03:39:00,2.28818,2.28822,2.28818,2.28822,3200000.0
2005-11-07 03:40:00,2.28828,2.28845,2.28815,2.28815,35800001.0
2005-11-07 03:41:00,2.28808,2.28822,2.28784,2.28816,26800000.0
2005-11-07 03:42:00,2.28832,2.28841,2.28811,2.28831,39800000.0
2005-11-07 03:43:00,2.28859,2.28881,2.28847,2.28848,33500000.0
2005-11-07 03:44:00,2.28838,2.28878,2.28838,2.28855,50200000.0
2005-11-07 03:45:00,2.28866,2.28901,2.28857,2.28876,75000000.0
2005-11-07 03:46:00,2.28875,2.28885,2.28869,2.28883,32500000.0
2005-11-07 03:47:00,2.28891,2.28924,2.28891,2.28916,29800000.0
2005-11-07 03:48:00,2.28902,2.28907,2.28856,2.28863,33800000.0
2005-11-07 03:49:00,2.28867,2.28872,2.28845,2.28845,20700000.0
2005-11-07 03:50:00,2.28846,2.28869,2.28846,2.28865,36700000.0
2005-11-07 03:51:00,2.28889,2.28891,2.2888,2.2889,35400000.0
2005-11-07 03:52:00,2.28892,2.289,2.28883,2.28898,30900000.0
2005-11-07 03:53:00,2.28882,2.2889,2.28875,2.28876,28000000.0
2005-11-07 03:54:00,2.28881,2.28897,2.28862,2.28864,25400000.0
2005-11-07 03:55:00,2.28876,2.28899,2.28876,2.28886,18700000.0
2005-11-07 03:56:00,2.28879,2.28881,2.28859,2.28869,32400000.0
2005-11-07 03:57:00,2.28893,2.28898,2.28893,2.28898,4000000.0
2005-11-07 03:58:00,2.28905,2.28913,2.28892,2.28913,41300000.0
2005-11-07 03:59:00,2.28906,2.28908,2.28867,2.28897,32500000.0
2005-11-07 04:00:00,2.28906,2.28912,2.28866,2.28866,32000000.0
2005-11-07 04:01:00,2.28869,2.28882,2.2886,2.28867,28500000.0
2005-11-07 04:02:00,2.28867,2.28876,2.28851,2.28853,42300000.0
2005-11-07 04:03:00,2.28844,2.28881,2.28842,2.28842,46300000.0
2005-11-07 04:04:00,2.28846,2.2885,2.28846,2.28848,29400000.0
2005-11-07 04:05:00,2.28841,2.28862,2.28834,2.28834,24900000.0
2005-11-07 04:06:00,2.2883,2.28849,2.28829,2.28841,43799999.0
2005-11-07 04:07:00,2.28825,2.28843,2.28825,2.28841,30700000.0
2005-11-07 04:08:00,2.28839,2.28849,2.28827,2.28849,23400000.0
2005-11-07 04:09:00,2.28834,2.28846,2.28812,2.28812,28200000.0
2005-11-07 04:10:00,2.28801,2.28823,2.28793,2.28793,25500000.0
2005-11-07 04:11:00,2.28793,2.28805,2.28788,2.28805,36700000.0
2005-11-07 04:12:00,2.28806,2.28825,2.288,2.28825,24800000.0
2005-11-07 04:13:00,2.28812,2.28818,2.28804,2.28815,43200000.0
2005-11-07 04:14:00,2.28803,2.28856,2.28803,2.28818,59100000.0
2005-11-07 04:15:00,2.28805,2.28815,2.28797,2.28808,28800000.0
2005-11-07 04:16:00,2.28811,2.28824,2.28789,2.28809,28300000.0
2005-11-07 04:17:00,2.28798,2.28798,2.28777,2.28783,20400000.0
2005-11-07 04:18:00,2.28795,2.28795,2.2878,2.2878,12900000.0
2005-11-07 04:19:00,2.28787,2.2879,2.28776,2.28784,34300000.0
2005-11-07 04:20:00,2.28799,2.28804,2.28764,2.28764,28800000.0
2005-11-07 04:21:00,2.28766,2.28805,2.2876,2.28805,32500000.0
2005-11-07 04:22:00,2.288,2.288,2.28793,2.28797,14300000.0
2005-11-07 04:23:00,2.28766,2.28766,2.28754,2.2876,23200000.0
2005-11-07 04:24:00,2.28753,2.28754,2.28737,2.28737,38400000.0
2005-11-07 04:25:00,2.28762,2.28781,2.28758,2.28762,22900000.0
2005-11-07 04:26:00,2.28765,2.28765,2.28735,2.28735,16800000.0
2005-11-07 04:27:00,2.28735,2.28757,2.28735,2.28748,34200000.0
2005-11-07 04:28:00,2.28747,2.28763,2.28742,2.28756,36400000.0
2005-11-07 04:29:00,2.28768,2.28768,2.28745,2.28748,10100000.0
2005-11-07 04:30:00,2.28745,2.28745,2.28717,2.2872,33700000.0
2005-11-07 04:31:00,2.2873,2.28735,2.28678,2.28703,28800000.0
2005-11-07 04:32:00,2.28712,2.28726,2.28709,2.28726,27000000.0
2005-11-07 04:33:00,2.28735,2.2874,2.28725,2.28735,21500000.0
2005-11-07 04:34:00,2.28731,2.28739,2.28722,2.28722,35400000.0
2005-11-07 04:35:00,2.2871,2.28736,2.2871,2.28736,8000000.0
2005-11-07 04:36:00,2.28709,2.28732,2.28692,2.28725,44800000.0
2005-11-07 04:37:00,2.28722,2.28722,2.28716,2.28716,17600000.0
2005-11-07 04:38:00,2.28711,2.28728,2.28706,2.28708,46100000.0
2005-11-07 04:39:00,2.2871,2.28738,2.2871,2.28736,23400000.0
2005-11-07 04:40:00,2.28731,2.28738,2.28719,2.28736,22200000.0
2005-11-07 04:41:00,2.28717,2.28729,2.28711,2.28726,27200000.0
2005-11-07 04:42:00,2.28756,2.28762,2.28756,2.28762,17800000.0
2005-11-07 04:43:00,2.28798,2.28798,2.28792,2.28792,5200000.0
2005-11-07 04:44:00,2.28782,2.28783,2.28765,2.28765,13600000.0
2005-11-07 04:45:00,2.28764,2.2877,2.28761,2.28765,11400000.0
2005-11-07 04:46:00,2.28771,2.28785,2.28767,2.28767,24600000.0
2005-11-07 04:47:00,2.28753,2.28761,2.28747,2.28747,23800000.0
2005-11-07 04:48:00,2.28761,2.28794,2.28761,2.2878,19700000.0
2005-11-07 04:49:00,2.2879,2.2881,2.28762,2.2877,33800000.0
2005-11-07 04:50:00,2.28769,2.28778,2.28769,2.28778,19800000.0
2005-11-07 04:51:00,2.28779,2.28779,2.28751,2.28758,21800000.0
2005-11-07 04:52:00,2.28757,2.28757,2.28754,2.28756,13300000.0
2005-11-07 04:53:00,2.2877,2.28779,2.28765,2.28779,40000000.0
2005-11-07 04:54:00,2.28769,2.28799,2.28762,2.28797,32600000.0
2005-11-07 04:55:00,2.28793,2.28793,2.28765,2.2878,30700000.0
2005-11-07 04:56:00,2.2878,2.28783,2.28774,2.28781,34900000.0
2005-11-07 04:57:00,2.2879,2.2879,2.28766,2.2877,32000000.0
2005-11-07 04:58:00,2.28715,2.28742,2.28712,2.28732,29400000.0
2005-11-07 04:59:00,2.28769,2.28769,2.28769,2.28769,4000000.0
2005-11-07 05:00:00,2.28773,2.28773,2.28759,2.28773,32900000.0
2005-11-07 05:01:00,2.28797,2.28799,2.28771,2.28793,28400000.0
2005-11-07 05:02:00,2.28804,2.28805,2.28766,2.28777,30200000.0
2005-11-07 05:03:00,2.28779,2.28779,2.28745,2.28745,41900000.0
2005-11-07 05:04:00,2.28746,2.28761,2.28732,2.28732,37600000.0
2005-11-07 05:05:00,2.28733,2.28759,2.28726,2.28759,62699999.0
2005-11-07 05:06:00,2.28742,2.28742,2.28725,2.28725,9600000.0
2005-11-07 05:07:00,2.28715,2.28744,2.28715,2.28733,19300000.0
2005-11-07 05:08:00,2.28749,2.28767,2.28743,2.28757,34700000.0
2005-11-07 05:09:00,2.2874,2.28776,2.28739,2.28776,16800000.0
2005-11-07 05:10:00,2.288,2.288,2.28778,2.28778,33800000.0
2005-11-07 05:11:00,2.28769,2.28769,2.28738,2.28752,36700000.0
2005-11-07 05:12:00,2.28763,2.28775,2.28756,2.28775,28500000.0
2005-11-07 05:13:00,2.2877,2.28823,2.2877,2.28807,31100000.0
2005-11-07 05:14:00,2.28802,2.28804,2.28791,2.28792,33000000.0
2005-11-07 05:15:00,2.28805,2.28805,2.28769,2.28796,58200000.0
2005-11-07 05:16:00,2.28775,2.28775,2.2876,2.2876,27100000.0
2005-11-07 05:17:00,2.28765,2.2879,2.28763,2.28763,32200001.0
2005-11-07 05:18:00,2.28759,2.2878,2.28759,2.28774,43100000.0
2005-11-07 05:19:00,2.28784,2.28807,2.28782,2.28807,43300000.0
2005-11-07 05:20:00,2.28792,2.2881,2.28792,2.28796,38300000.0
2005-11-07 05:21:00,2.28682,2.28748,2.28682,2.28748,21600000.0
2005-11-07 05:22:00,2.28784,2.28796,2.28778,2.28779,22500000.0
2005-11-07 05:23:00,2.28775,2.28797,2.28773,2.28785,41800000.0
2005-11-07 05:24:00,2.28762,2.28762,2.28726,2.28726,23600000.0
2005-11-07 05:25:00,2.28739,2.28769,2.28739,2.28753,11100000.0
2005-11-07 05:26:00,2.28767,2.28779,2.28765,2.28779,43900000.0
2005-11-07 05:27:00,2.28775,2.28796,2.28771,2.28796,16400000.0
2005-11-07 05:28:00,2.288,2.28809,2.28794,2.28795,22400000.0
2005-11-07 05:29:00,2.28794,2.28794,2.28779,2.28779,22700000.0
2005-11-07 05:30:00,2.28792,2.2881,2.28786,2.28793,37500000.0
2005-11-07 05:31:00,2.2876,2.28784,2.28758,2.28765,20300000.0
2005-11-07 05:32:00,2.2876,2.28774,2.28758,2.2876,35800000.0
2005-11-07 05:33:00,2.28769,2.28786,2.28762,2.28762,34500000.0
2005-11-07 05:34:00,2.28783,2.28791,2.28763,2.28782,32400000.0
2005-11-07 05:35:00,2.28788,2.28805,2.28788,2.28798,19400000.0
2005-11-07 05:36:00,2.2878,2.28819,2.28746,2.28816,24200000.0
2005-11-07 05:37:00,2.2882,2.2882,2.28795,2.28799,25800000.0
2005-11-07 05:38:00,2.28788,2.28793,2.28785,2.28793,31500000.0
2005-11-07 05:39:00,2.28785,2.28793,2.28776,2.28784,33500000.0
2005-11-07 05:40:00,2.28777,2.28798,2.28766,2.28766,35200000.0
2005-11-07 05:41:00,2.2876,2.28773,2.28758,2.2877,22000000.0
2005-11-07 05:42:00,2.28771,2.28783,2.28771,2.28782,37900000.0
2005-11-07 05:43:00,2.2879,2.2879,2.28786,2.28788,18000000.0
2005-11-07 05:44:00,2.28782,2.28785,2.28766,2.28774,66800000.0
2005-11-07 05:45:00,2.28769,2.28769,2.28717,2.28717,10100000.0
2005-11-07 05:46:00,2.28728,2.28747,2.28728,2.28732,30300000.0
2005-11-07 05:47:00,2.28733,2.28749,2.28727,2.28742,22000000.0
2005-11-07 05:48:00,2.28743,2.2875,2.28733,2.28748,34900000.0
2005-11-07 05:49:00,2.28745,2.28764,2.28741,2.28741,27800000.0
2005-11-07 05:50:00,2.28761,2.28765,2.28733,2.28739,20700000.0
2005-11-07 05:51:00,2.28756,2.2878,2.28743,2.28757,35300000.0
2005-11-07 05:52:00,2.2877,2.2878,2.28765,2.28778,24000000.0
2005-11-07 05:53:00,2.2876,2.28769,2.28726,2.28728,45800001.0
2005-11-07 05:54:00,2.28714,2.28736,2.28714,2.28736,22100000.0
2005-11-07 05:55:00,2.2874,2.28753,2.28723,2.28734,20600000.0
2005-11-07 05:56:00,2.28721,2.28721,2.287,2.28713,16800000.0
2005-11-07 05:57:00,2.28696,2.28696,2.28647,2.28652,30300000.0
2005-11-07 05:58:00,2.28647,2.28674,2.28639,2.28645,30100000.0
2005-11-07 05:59:00,2.28641,2.28642,2.28614,2.2862,28800000.0
2005-11-07 06:00:00,2.28595,2.28626,2.28583,2.2859,29200000.0
2005-11-07 06:01:00,2.28584,2.28599,2.28569,2.28571,28400000.0
2005-11-07 06:02:00,2.28562,2.28576,2.28562,2.28565,17200000.0
2005-11-07 06:03:00,2.28571,2.28606,2.28571,2.28595,19800000.0
2005-11-07 06:04:00,2.28599,2.28602,2.28589,2.28599,53000000.0
2005-11-07 06:05:00,2.28597,2.28614,2.28597,2.28612,22800000.0
2005-11-07 06:06:00,2.28615,2.28623,2.28601,2.28618,28300000.0
2005-11-07 06:07:00,2.28652,2.28662,2.28618,2.28618,28500000.0
2005-11-07 06:08:00,2.28623,2.28668,2.28618,2.28661,16700000.0
2005-11-07 06:09:00,2.28668,2.28715,2.28656,2.28695,18600000.0
2005-11-07 06:10:00,2.28694,2.2871,2.28688,2.287,32100000.0
2005-11-07 06:11:00,2.28698,2.28702,2.28687,2.28687,17700000.0
2005-11-07 06:12:00,2.28688,2.28706,2.28688,2.28702,29600000.0
2005-11-07 06:13:00,2.2871,2.28715,2.287,2.28705,37400000.0
2005-11-07 06:14:00,2.28704,2.28704,2.28687,2.28687,25800000.0
2005-11-07 06:15:00,2.287,2.28712,2.28693,2.28693,31300000.0
2005-11-07 06:16:00,2.28703,2.28703,2.28679,2.28692,8000000.0
2005-11-07 06:17:00,2.28678,2.28681,2.28678,2.28681,9900000.0
2005-11-07 06:18:00,2.28693,2.28693,2.28677,2.28686,18300000.0
2005-11-07 06:19:00,2.28677,2.28677,2.28672,2.28672,27200000.0
2005-11-07 06:20:00,2.28682,2.28698,2.28682,2.28698,4700000.0
2005-11-07 06:21:00,2.28707,2.2873,2.28707,2.2873,10400000.0
2005-11-07 06:22:00,2.28723,2.28728,2.28708,2.28728,34200000.0
2005-11-07 06:23:00,2.28722,2.28722,2.28675,2.28685,33700000.0
2005-11-07 06:24:00,2.287,2.2871,2.287,2.2871,19100000.0
2005-11-07 06:25:00,2.28704,2.28723,2.28699,2.28709,31900000.0
2005-11-07 06:26:00,2.28722,2.28722,2.28698,2.28698,13300000.0
2005-11-07 06:27:00,2.28696,2.28696,2.28688,2.28696,22600000.0
2005-11-07 06:28:00,2.28697,2.28697,2.28678,2.28693,31200000.0
2005-11-07 06:29:00,2.28683,2.28692,2.2867,2.2867,47600000.0
2005-11-07 06:30:00,2.28706,2.28728,2.28706,2.28728,7800000.0
2005-11-07 06:31:00,2.28737,2.28754,2.28718,2.28722,40200000.0
2005-11-07 06:32:00,2.28729,2.28747,2.28715,2.28737,45600000.0
2005-11-07 06:33:00,2.28645,2.28712,2.28637,2.28642,24200000.0
2005-11-07 06:34:00,2.28728,2.28738,2.28715,2.28738,32700000.0
2005-11-07 06:35:00,2.28744,2.28744,2.28697,2.28697,36000000.0
2005-11-07 06:36:00,2.28688,2.28705,2.28687,2.28687,36100000.0
2005-11-07 06:37:00,2.2868,2.28694,2.28671,2.28694,20000000.0
2005-11-07 06:38:00,2.28691,2.28696,2.28657,2.28658,48200000.0
2005-11-07 06:39:00,2.28651,2.28666,2.2863,2.28645,60700000.0
2005-11-07 06:40:00,2.28669,2.28691,2.28669,2.28691,32000000.0
2005-11-07 06:41:00,2.28676,2.28678,2.28663,2.28663,34800001.0
2005-11-07 06:42:00,2.28668,2.28701,2.28667,2.2869,32000000.0
2005-11-07 06:43:00,2.28679,2.28679,2.28647,2.28655,19200000.0
2005-11-07 06:44:00,2.28649,2.28657,2.28629,2.28657,27700000.0
2005-11-07 06:45:00,2.28648,2.28656,2.28626,2.28634,42000000.0
2005-11-07 06:46:00,2.28633,2.28648,2.28623,2.28636,48300000.0
2005-11-07 06:47:00,2.2861,2.28627,2.28607,2.2861,21000000.0
2005-11-07 06:48:00,2.28604,2.28612,2.2859,2.28601,48700000.0
2005-11-07 06:49:00,2.28604,2.28606,2.28594,2.28594,47300000.0
2005-11-07 06:50:00,2.28593,2.28605,2.28584,2.28584,38900000.0
2005-11-07 06:51:00,2.28603,2.28612,2.28585,2.2859,26600000.0
2005-11-07 06:52:00,2.28599,2.2864,2.28599,2.28635,20100000.0
2005-11-07 06:53:00,2.28637,2.2865,2.28615,2.28638,25700000.0
2005-11-07 06:54:00,2.28644,2.28648,2.28618,2.28618,28000000.0
2005-11-07 06:55:00,2.2861,2.28617,2.28602,2.28617,28600000.0
2005-11-07 06:56:00,2.28632,2.28632,2.286,2.286,26000000.0
2005-11-07 06:57:00,2.28606,2.28615,2.28595,2.28595,27800000.0
2005-11-07 06:58:00,2.28596,2.28618,2.28587,2.28604,75300002.0
2005-11-07 06:59:00,2.28607,2.28625,2.28598,2.28625,23600000.0
2005-11-07 07:00:00,2.28615,2.28622,2.28605,2.28606,42500000.0
2005-11-07 07:01:00,2.28598,2.2862,2.28598,2.2862,49499999.0
2005-11-07 07:02:00,2.28613,2.28631,2.2861,2.28631,19000000.0
2005-11-07 07:03:00,2.28625,2.28642,2.28621,2.28633,40200000.0
2005-11-07 07:04:00,2.28558,2.28597,2.28534,2.28569,87900000.0
2005-11-07 07:05:00,2.28639,2.28643,2.28629,2.28635,12900000.0
2005-11-07 07:06:00,2.2863,2.28635,2.28617,2.28617,19200000.0
2005-11-07 07:07:00,2.28609,2.28621,2.28603,2.28609,26600000.0
2005-11-07 07:08:00,2.28602,2.2861,2.28602,2.2861,11600000.0
2005-11-07 07:09:00,2.28616,2.28626,2.28601,2.28626,33300000.0
2005-11-07 07:10:00,2.28607,2.28636,2.28607,2.28621,40900000.0
2005-11-07 07:11:00,2.28617,2.28633,2.28604,2.28606,56100000.0
2005-11-07 07:12:00,2.28614,2.28621,2.28591,2.28615,54900000.0
2005-11-07 07:13:00,2.28613,2.28617,2.28604,2.28611,33700000.0
2005-11-07 07:14:00,2.28591,2.28602,2.28591,2.28598,31400000.0
2005-11-07 07:15:00,2.28608,2.28608,2.28574,2.28589,36600000.0
2005-11-07 07:16:00,2.28598,2.286,2.28581,2.28586,30400000.0
2005-11-07 07:17:00,2.28584,2.28606,2.28579,2.28579,32400000.0
2005-11-07 07:18:00,2.28582,2.28593,2.2858,2.2859,45700000.0
2005-11-07 07:19:00,2.2859,2.28614,2.2859,2.28614,50900000.0
2005-11-07 07:20:00,2.28597,2.28617,2.28596,2.28607,49200000.0
2005-11-07 07:21:00,2.28614,2.2863,2.28606,2.28607,34500000.0
2005-11-07 07:22:00,2.286,2.28614,2.28585,2.28585,6300000.0
2005-11-07 07:23:00,2.28595,2.28616,2.28592,2.28602,30800000.0
2005-11-07 07:24:00,2.28617,2.28636,2.28608,2.28624,39100000.0
2005-11-07 07:25:00,2.28611,2.28619,2.28598,2.28608,45300000.0
2005-11-07 07:26:00,2.28598,2.28616,2.28586,2.28608,27300000.0
2005-11-07 07:27:00,2.28605,2.28606,2.28587,2.28606,16100000.0
2005-11-07 07:28:00,2.28607,2.28612,2.286,2.286,28800000.0
2005-11-07 07:29:00,2.28608,2.28615,2.28594,2.28607,50900000.0
2005-11-07 07:30:00,2.28617,2.28618,2.28604,2.28612,34100000.0
2005-11-07 07:31:00,2.28609,2.28619,2.28607,2.28612,25000000.0
2005-11-07 07:32:00,2.2863,2.2863,2.28615,2.28625,21400000.0
2005-11-07 07:33:00,2.2862,2.28623,2.28611,2.28623,13300000.0
2005-11-07 07:34:00,2.28611,2.28635,2.28607,2.28616,24200000.0
2005-11-07 07:35:00,2.28616,2.28636,2.28616,2.28624,72400000.0
2005-11-07 07:36:00,2.28641,2.28674,2.28641,2.28668,17300000.0
2005-11-07 07:37:00,2.28626,2.28627,2.28617,2.28624,26500000.0
2005-11-07 07:38:00,2.28634,2.28661,2.2863,2.28661,35100000.0
2005-11-07 07:39:00,2.2864,2.28643,2.28622,2.28628,36500000.0
2005-11-07 07:40:00,2.28605,2.28628,2.28605,2.28617,31800000.0
2005-11-07 07:41:00,2.28615,2.28644,2.28611,2.28624,18000000.0
2005-11-07 07:42:00,2.28636,2.2865,2.28632,2.28634,20200000.0
2005-11-07 07:43:00,2.28629,2.28655,2.28629,2.28636,24700000.0
2005-11-07 07:44:00,2.28647,2.28659,2.28636,2.28636,35400000.0
2005-11-07 07:45:00,2.28633,2.28654,2.28632,2.28641,62000000.0
2005-11-07 07:46:00,2.28647,2.28662,2.28637,2.28655,47800000.0
2005-11-07 07:47:00,2.2865,2.2865,2.28623,2.2864,29900000.0
2005-11-07 07:48:00,2.28645,2.28667,2.28645,2.28667,5200000.0
2005-11-07 07:49:00,2.2869,2.2869,2.28653,2.28653,24800000.0
2005-11-07 07:50:00,2.28658,2.28668,2.28658,2.28664,32300000.0
2005-11-07 07:51:00,2.28663,2.28686,2.2865,2.2865,33900000.0
2005-11-07 07:52:00,2.28662,2.28671,2.28648,2.28654,41700001.0
2005-11-07 07:53:00,2.28657,2.28657,2.28635,2.28646,45000000.0
2005-11-07 07:54:00,2.2864,2.28667,2.28635,2.28662,26000000.0
2005-11-07 07:55:00,2.28661,2.28671,2.28651,2.28656,19200000.0
2005-11-07 07:56:00,2.28658,2.28686,2.28657,2.28673,58300000.0
2005-11-07 07:57:00,2.28674,2.28698,2.28668,2.28698,36600000.0
2005-11-07 07:58:00,2.28702,2.28702,2.28696,2.287,20400000.0
2005-11-07 07:59:00,2.28689,2.28689,2.28623,2.28623,15700000.0
2005-11-07 08:00:00,2.28628,2.2864,2.28615,2.28615,27300000.0
2005-11-07 08:01:00,2.28612,2.28629,2.28604,2.28604,38900000.0
2005-11-07 08:02:00,2.28586,2.28597,2.28584,2.28592,32000000.0
2005-11-07 08:03:00,2.28576,2.28607,2.28574,2.28601,43100000.0
2005-11-07 08:04:00,2.28584,2.28597,2.28578,2.28582,24900000.0
2005-11-07 08:05:00,2.28574,2.28603,2.28565,2.28578,40700000.0
2005-11-07 08:06:00,2.28574,2.28589,2.28574,2.28589,54300000.0
2005-11-07 08:07:00,2.28596,2.28599,2.28579,2.28582,32700000.0
2005-11-07 08:08:00,2.28599,2.28637,2.28599,2.28627,24400000.0
2005-11-07 08:09:00,2.28616,2.28617,2.28595,2.28611,31400000.0
2005-11-07 08:10:00,2.28603,2.28614,2.28592,2.28607,51600000.0
2005-11-07 08:11:00,2.28621,2.28634,2.28615,2.28615,19900000.0
2005-11-07 08:12:00,2.28617,2.28637,2.28617,2.28628,15900000.0
2005-11-07 08:13:00,2.28626,2.28629,2.28602,2.28614,38400000.0
2005-11-07 08:14:00,2.28643,2.28653,2.28633,2.28633,23400000.0
2005-11-07 08:15:00,2.28643,2.28651,2.28631,2.28635,24000000.0
2005-11-07 08:16:00,2.28633,2.28634,2.28624,2.28625,19700000.0
2005-11-07 08:17:00,2.28633,2.28664,2.28631,2.28649,35000000.0
2005-11-07 08:18:00,2.28678,2.28695,2.2863,2.28631,44600000.0
2005-11-07 08:19:00,2.28631,2.28672,2.28626,2.28651,44500000.0
2005-11-07 08:20:00,2.2865,2.28664,2.2864,2.28641,33700000.0
2005-11-07 08:21:00,2.28634,2.28635,2.28607,2.28612,36599999.0
2005-11-07 08:22:00,2.28596,2.28658,2.28596,2.28651,24400000.0
2005-11-07 08:23:00,2.28672,2.28686,2.28667,2.28675,54000000.0
2005-11-07 08:24:00,2.28676,2.28684,2.28664,2.28664,35800000.0
2005-11-07 08:25:00,2.28661,2.28669,2.28652,2.28661,34100000.0
2005-11-07 08:26:00,2.28669,2.28669,2.28655,2.28655,30000000.0
2005-11-07 08:27:00,2.28667,2.28693,2.28667,2.2869,28000000.0
2005-11-07 08:28:00,2.28687,2.28688,2.28669,2.28672,43300000.0
2005-11-07 08:29:00,2.28698,2.28732,2.28698,2.2872,19100000.0
2005-11-07 08:30:00,2.28698,2.28727,2.28692,2.28708,25200000.0
2005-11-07 08:31:00,2.28723,2.28727,2.28707,2.2872,49200000.0
2005-11-07 08:32:00,2.28715,2.28715,2.28699,2.28699,31000000.0
2005-11-07 08:33:00,2.28708,2.28708,2.28695,2.28697,20800000.0
2005-11-07 08:34:00,2.28695,2.28719,2.28691,2.28695,41000000.0
2005-11-07 08:35:00,2.28693,2.28712,2.28693,2.28708,33700000.0
2005-11-07 08:36:00,2.28705,2.28709,2.28689,2.287,27900000.0
2005-11-07 08:37:00,2.28708,2.28708,2.28699,2.28699,10500000.0
2005-11-07 08:38:00,2.28687,2.28716,2.28686,2.28686,31000000.0
2005-11-07 08:39:00,2.28689,2.28709,2.28688,2.28708,37800000.0
2005-11-07 08:40:00,2.28704,2.2873,2.28698,2.2873,22900000.0
2005-11-07 08:41:00,2.28728,2.28753,2.2872,2.28732,19300000.0
2005-11-07 08:42:00,2.28729,2.28729,2.28724,2.28724,10300000.0
2005-11-07 08:43:00,2.28705,2.28708,2.28685,2.28696,36900000.0
2005-11-07 08:44:00,2.28694,2.28713,2.28685,2.28685,33300000.0
2005-11-07 08:45:00,2.28686,2.287,2.28686,2.28695,23000000.0
2005-11-07 08:46:00,2.28685,2.28708,2.28677,2.28705,51700000.0
2005-11-07 08:47:00,2.2872,2.2872,2.28693,2.28693,35800000.0
2005-11-07 08:48:00,2.28692,2.28702,2.28682,2.28698,60600000.0
2005-11-07 08:49:00,2.28707,2.28708,2.28663,2.28697,37900000.0
2005-11-07 08:50:00,2.28694,2.28719,2.28694,2.28717,27500000.0
2005-11-07 08:51:00,2.28712,2.28732,2.28712,2.28716,25500000.0
2005-11-07 08:52:00,2.28728,2.28741,2.28716,2.2872,23200000.0
2005-11-07 08:53:00,2.28723,2.28723,2.28722,2.28722,1500000.0
2005-11-07 08:54:00,2.28705,2.28724,2.28705,2.2871,31800000.0
2005-11-07 08:55:00,2.28717,2.28744,2.28713,2.28744,22500000.0
2005-11-07 08:56:00,2.28727,2.28765,2.28727,2.28761,30400000.0
2005-11-07 08:57:00,2.28753,2.28764,2.28728,2.28735,37800000.0
2005-11-07 08:58:00,2.2874,2.28742,2.28703,2.28703,37200000.0
2005-11-07 08:59:00,2.28682,2.28707,2.28682,2.28707,36000000.0
2005-11-07 09:00:00,2.28707,2.28709,2.28692,2.28707,26400000.0
2005-11-07 09:01:00,2.28722,2.28722,2.2869,2.2869,24200000.0
2005-11-07 09:02:00,2.28686,2.28704,2.28672,2.28672,26300000.0
2005-11-07 09:03:00,2.28672,2.28688,2.28672,2.2868,14800000.0
2005-11-07 09:04:00,2.2868,2.28687,2.28669,2.28687,27400000.0
2005-11-07 09:05:00,2.2868,2.28689,2.28649,2.28649,56000000.0
2005-11-07 09:06:00,2.28653,2.28681,2.28653,2.28675,20500000.0
2005-11-07 09:07:00,2.28674,2.28674,2.28647,2.28648,47100000.0
2005-11-07 09:08:00,2.28643,2.28647,2.28627,2.28647,21000000.0
2005-11-07 09:09:00,2.28641,2.28648,2.28612,2.28612,30700000.0
2005-11-07 09:10:00,2.28604,2.28609,2.28575,2.28575,48000000.0
2005-11-07 09:11:00,2.28588,2.28617,2.28588,2.28604,14400000.0
2005-11-07 09:12:00,2.28599,2.28611,2.28592,2.28592,26400000.0
2005-11-07 09:13:00,2.28581,2.28612,2.28581,2.28598,34200000.0
2005-11-07 09:14:00,2.28574,2.28574,2.28556,2.2857,47500000.0
2005-11-07 09:15:00,2.28587,2.28627,2.28587,2.28627,31300000.0
2005-11-07 09:16:00,2.28625,2.28666,2.28613,2.28666,22200000.0
2005-11-07 09:17:00,2.28652,2.28665,2.28639,2.28639,25400000.0
2005-11-07 09:18:00,2.28625,2.28697,2.28625,2.28687,46400000.0
2005-11-07 09:19:00,2.287,2.2875,2.287,2.28703,25400000.0
2005-11-07 09:20:00,2.28709,2.2872,2.28656,2.28656,35100000.0
2005-11-07 09:21:00,2.28675,2.28682,2.2866,2.2866,50000000.0
2005-11-07 09:22:00,2.2867,2.28704,2.2866,2.287,50900000.0
2005-11-07 09:23:00,2.28691,2.2876,2.28677,2.28753,28700000.0
2005-11-07 09:24:00,2.28753,2.28773,2.28742,2.28756,36500000.0
2005-11-07 09:25:00,2.28736,2.28743,2.2872,2.28733,22800000.0
2005-11-07 09:26:00,2.28739,2.28765,2.2873,2.28765,26600000.0
2005-11-07 09:27:00,2.28782,2.28826,2.28782,2.2882,43600000.0
2005-11-07 09:28:00,2.28842,2.28854,2.28832,2.28851,36900000.0
2005-11-07 09:29:00,2.28849,2.28871,2.28843,2.28856,28800000.0
2005-11-07 09:30:00,2.28845,2.28867,2.28831,2.28831,64700001.0
2005-11-07 09:31:00,2.28825,2.28852,2.28821,2.28846,45000000.0
2005-11-07 09:32:00,2.28835,2.28847,2.28815,2.28841,56000000.0
2005-11-07 09:33:00,2.2887,2.2887,2.28794,2.28794,17400000.0
2005-11-07 09:34:00,2.28769,2.28781,2.28752,2.2876,40400000.0
2005-11-07 09:35:00,2.28774,2.28792,2.28774,2.28775,27100000.0
2005-11-07 09:36:00,2.2878,2.28784,2.28732,2.28739,36800000.0
2005-11-07 09:37:00,2.28741,2.28757,2.2873,2.28745,30900000.0
2005-11-07 09:38:00,2.2878,2.28835,2.28762,2.28835,25900000.0
2005-11-07 09:39:00,2.28853,2.28933,2.28853,2.28933,36200000.0
2005-11-07 09:40:00,2.2894,2.28963,2.28924,2.28957,52400000.0
2005-11-07 09:41:00,2.28977,2.28986,2.28936,2.28936,20900000.0
2005-11-07 09:42:00,2.28894,2.28904,2.28835,2.28853,23500000.0
2005-11-07 09:43:00,2.28898,2.28934,2.28898,2.28915,15600000.0
2005-11-07 09:44:00,2.28921,2.28934,2.2891,2.28924,38300000.0
2005-11-07 09:45:00,2.28922,2.28949,2.28896,2.28896,24700000.0
2005-11-07 09:46:00,2.28906,2.28911,2.28879,2.28885,44100000.0
2005-11-07 09:47:00,2.28862,2.28901,2.28862,2.28888,33700000.0
2005-11-07 09:48:00,2.28861,2.28871,2.28817,2.28817,34000000.0
2005-11-07 09:49:00,2.28827,2.28827,2.28766,2.28776,34500000.0
2005-11-07 09:50:00,2.28804,2.28832,2.28789,2.28805,22300000.0
2005-11-07 09:51:00,2.28835,2.28847,2.28813,2.28843,23100000.0
2005-11-07 09:52:00,2.28833,2.28843,2.288,2.28843,26700000.0
2005-11-07 09:53:00,2.28839,2.2884,2.28811,2.28822,35400000.0
2005-11-07 09:54:00,2.28816,2.28819,2.28792,2.28795,37100000.0
2005-11-07 09:55:00,2.28799,2.28802,2.28699,2.28721,43200000.0
2005-11-07 09:56:00,2.28691,2.28711,2.28673,2.28679,30500000.0
2005-11-07 09:57:00,2.28684,2.28695,2.28654,2.28682,33100000.0
2005-11-07 09:58:00,2.28714,2.28723,2.28674,2.28723,58599998.0
2005-11-07 09:59:00,2.28752,2.28755,2.28715,2.28715,31600000.0
2005-11-07 10:00:00,2.28707,2.28722,2.28693,2.28693,23900000.0
2005-11-07 10:01:00,2.28717,2.2872,2.28693,2.2871,29900000.0
2005-11-07 10:02:00,2.28724,2.28724,2.28674,2.28705,26100000.0
2005-11-07 10:03:00,2.28679,2.28679,2.28622,2.28622,21000000.0
2005-11-07 10:04:00,2.28649,2.28649,2.28617,2.2862,46100000.0
2005-11-07 10:05:00,2.28614,2.28617,2.28604,2.28614,31900000.0
2005-11-07 10:06:00,2.28639,2.28648,2.28635,2.28644,46500000.0
2005-11-07 10:07:00,2.28649,2.2866,2.28632,2.28641,39500000.0
2005-11-07 10:08:00,2.28646,2.28653,2.28615,2.28615,40800000.0
2005-11-07 10:09:00,2.28603,2.28638,2.28603,2.2863,31800000.0
2005-11-07 10:10:00,2.28632,2.28649,2.28615,2.28632,38500000.0
2005-11-07 10:11:00,2.28629,2.28646,2.28628,2.28645,33200000.0
2005-11-07 10:12:00,2.28662,2.28671,2.28645,2.28658,21200000.0
2005-11-07 10:13:00,2.28649,2.28658,2.28638,2.28651,53400000.0
2005-11-07 10:14:00,2.2863,2.28632,2.2858,2.2858,29000000.0
2005-11-07 10:15:00,2.28565,2.28565,2.28523,2.28529,32000000.0
2005-11-07 10:16:00,2.28492,2.28496,2.28424,2.28424,33600000.0
2005-11-07 10:17:00,2.28393,2.2841,2.28372,2.2841,57200000.0
2005-11-07 10:18:00,2.28395,2.28458,2.28395,2.28458,31300000.0
2005-11-07 10:19:00,2.28456,2.28463,2.28419,2.28442,38200000.0
2005-11-07 10:20:00,2.28474,2.28509,2.28474,2.28507,26600000.0
2005-11-07 10:21:00,2.28515,2.28515,2.28469,2.28473,43400000.0
2005-11-07 10:22:00,2.28467,2.28525,2.28462,2.28462,44300000.0
2005-11-07 10:23:00,2.2847,2.2847,2.28348,2.28357,25800000.0
2005-11-07 10:24:00,2.28341,2.28378,2.2832,2.28378,38400000.0
2005-11-07 10:25:00,2.28396,2.28424,2.28389,2.28422,35100000.0
2005-11-07 10:26:00,2.28445,2.28478,2.28426,2.28478,38000000.0
2005-11-07 10:27:00,2.28485,2.285,2.28457,2.28483,30800000.0
2005-11-07 10:28:00,2.28467,2.28506,2.28465,2.28506,28700000.0
2005-11-07 10:29:00,2.28535,2.28584,2.2853,2.28584,24300000.0
2005-11-07 10:30:00,2.28593,2.28635,2.28593,2.28607,48300000.0
2005-11-07 10:31:00,2.28603,2.28635,2.28603,2.28635,36100000.0
2005-11-07 10:32:00,2.28638,2.28657,2.28633,2.28639,29400000.0
2005-11-07 10:33:00,2.28637,2.28659,2.28631,2.28651,40500000.0
2005-11-07 10:34:00,2.28648,2.28648,2.28597,2.28597,33300000.0
2005-11-07 10:35:00,2.28602,2.28609,2.28585,2.28597,36400000.0
2005-11-07 10:36:00,2.28595,2.28595,2.28576,2.28594,18700000.0
2005-11-07 10:37:00,2.28609,2.28614,2.28592,2.28593,29800000.0
2005-11-07 10:38:00,2.28615,2.28653,2.28598,2.2863,48600000.0
2005-11-07 10:39:00,2.28637,2.28663,2.28637,2.28654,43000000.0
2005-11-07 10:40:00,2.28653,2.28653,2.28619,2.28625,40300000.0
2005-11-07 10:41:00,2.28621,2.28626,2.28597,2.28622,37700000.0
2005-11-07 10:42:00,2.28601,2.28601,2.28572,2.28579,15900000.0
2005-11-07 10:43:00,2.28577,2.28602,2.28553,2.2856,20200000.0
2005-11-07 10:44:00,2.28536,2.28547,2.28523,2.28523,35100000.0
2005-11-07 10:45:00,2.28522,2.28541,2.28522,2.28539,43000000.0
2005-11-07 10:46:00,2.28548,2.2856,2.28524,2.2856,49300000.0
2005-11-07 10:47:00,2.28562,2.28567,2.28533,2.28533,46400000.0
2005-11-07 10:48:00,2.2852,2.28529,2.2851,2.28526,51300000.0
2005-11-07 10:49:00,2.28539,2.28552,2.28517,2.28552,20200000.0
2005-11-07 10:50:00,2.28543,2.28543,2.28521,2.28521,17500000.0
2005-11-07 10:51:00,2.285,2.28512,2.2847,2.2847,36100000.0
2005-11-07 10:52:00,2.28472,2.28502,2.28472,2.28492,29600000.0
2005-11-07 10:53:00,2.28483,2.28503,2.28466,2.28502,32600000.0
2005-11-07 10:54:00,2.28517,2.28526,2.28488,2.28495,33800000.0
2005-11-07 10:55:00,2.2851,2.28535,2.285,2.28522,28600000.0
2005-11-07 10:56:00,2.28505,2.28511,2.28445,2.28445,28500000.0
2005-11-07 10:57:00,2.28431,2.28464,2.28392,2.28392,37000000.0
2005-11-07 10:58:00,2.28388,2.28405,2.28354,2.28354,48800000.0
2005-11-07 10:59:00,2.28366,2.28378,2.28334,2.28341,47700000.0
2005-11-07 11:00:00,2.28323,2.28365,2.28302,2.28365,37000000.0
2005-11-07 11:01:00,2.28368,2.28368,2.28344,2.28354,43200000.0
2005-11-07 11:02:00,2.28372,2.28418,2.28372,2.28409,53400000.0
2005-11-07 11:03:00,2.2839,2.28394,2.28372,2.28383,69400000.0
2005-11-07 11:04:00,2.28366,2.28366,2.2833,2.2833,12000000.0
2005-11-07 11:05:00,2.28327,2.28338,2.28308,2.28308,50300000.0
2005-11-07 11:06:00,2.28339,2.28342,2.2829,2.283,21400000.0
2005-11-07 11:07:00,2.28282,2.28282,2.28257,2.28276,35300000.0
2005-11-07 11:08:00,2.28246,2.28286,2.28246,2.28267,23500000.0
2005-11-07 11:09:00,2.28277,2.28308,2.2827,2.2827,24200000.0
2005-11-07 11:10:00,2.28245,2.28259,2.28235,2.28235,30700000.0
2005-11-07 11:11:00,2.28235,2.28254,2.2823,2.28234,45200000.0
2005-11-07 11:12:00,2.28233,2.28251,2.28225,2.28225,42300000.0
2005-11-07 11:13:00,2.28209,2.28231,2.28196,2.28222,63900000.0
2005-11-07 11:14:00,2.28247,2.28255,2.2822,2.28251,43900000.0
2005-11-07 11:15:00,2.28253,2.28261,2.28225,2.28228,32500000.0
2005-11-07 11:16:00,2.28211,2.28232,2.28209,2.2822,23800000.0
2005-11-07 11:17:00,2.28223,2.28248,2.28213,2.28226,31400000.0
2005-11-07 11:18:00,2.2824,2.28263,2.28239,2.28252,24800000.0
2005-11-07 11:19:00,2.28242,2.28253,2.2821,2.28227,38900000.0
2005-11-07 11:20:00,2.28224,2.28256,2.28207,2.28235,68100000.0
2005-11-07 11:21:00,2.28236,2.2827,2.28236,2.28265,14600000.0
2005-11-07 11:22:00,2.28241,2.2826,2.28231,2.28238,29700000.0
2005-11-07 11:23:00,2.28228,2.2823,2.28208,2.28208,31100000.0
2005-11-07 11:24:00,2.28218,2.28218,2.28183,2.28191,29100000.0
2005-11-07 11:25:00,2.28199,2.28206,2.28185,2.28185,32000000.0
2005-11-07 11:26:00,2.28194,2.28213,2.28192,2.28203,32300000.0
2005-11-07 11:27:00,2.28199,2.28208,2.28192,2.28196,41800000.0
2005-11-07 11:28:00,2.28201,2.28221,2.28199,2.28204,49700000.0
2005-11-07 11:29:00,2.28189,2.28191,2.28156,2.28156,39100000.0
2005-11-07 11:30:00,2.28136,2.28136,2.27996,2.27996,41400000.0
2005-11-07 11:31:00,2.27989,2.2806,2.27989,2.2803,57099999.0
2005-11-07 11:32:00,2.27991,2.28014,2.27961,2.28009,23000000.0
2005-11-07 11:33:00,2.2799,2.27993,2.27955,2.27955,23700000.0
2005-11-07 11:34:00,2.2795,2.27957,2.27929,2.27942,45800000.0
2005-11-07 11:35:00,2.27971,2.27994,2.27971,2.27992,28600000.0
2005-11-07 11:36:00,2.28015,2.28077,2.27999,2.28077,40400000.0
2005-11-07 11:37:00,2.28089,2.28089,2.28079,2.28083,33800000.0
2005-11-07 11:38:00,2.28092,2.28122,2.28092,2.28101,52600000.0
2005-11-07 11:39:00,2.2809,2.28128,2.28087,2.28115,40500000.0
2005-11-07 11:40:00,2.28122,2.28174,2.28122,2.28174,38100000.0
2005-11-07 11:41:00,2.28157,2.28179,2.28157,2.28177,52800000.0
2005-11-07 11:42:00,2.28172,2.28203,2.28153,2.28203,48900000.0
2005-11-07 11:43:00,2.282,2.28207,2.28192,2.28204,35700000.0
2005-11-07 11:44:00,2.2818,2.2818,2.28138,2.28157,19000000.0
2005-11-07 11:45:00,2.28161,2.28161,2.28142,2.28142,26900000.0
2005-11-07 11:46:00,2.28136,2.28136,2.28111,2.28125,23400000.0
2005-11-07 11:47:00,2.28136,2.28142,2.28125,2.28132,42800000.0
2005-11-07 11:48:00,2.28119,2.28134,2.28099,2.28124,32500000.0
2005-11-07 11:49:00,2.28119,2.28119,2.28083,2.28093,32700000.0
2005-11-07 11:50:00,2.28081,2.28109,2.28074,2.28074,36700000.0
2005-11-07 11:51:00,2.28096,2.28096,2.28056,2.2806,36800000.0
2005-11-07 11:52:00,2.28053,2.28078,2.28045,2.28078,21600000.0
2005-11-07 11:53:00,2.28068,2.28087,2.2806,2.28087,33000000.0
2005-11-07 11:54:00,2.28085,2.28097,2.28074,2.28097,42900000.0
2005-11-07 11:55:00,2.28097,2.28102,2.28079,2.28081,40700000.0
2005-11-07 11:56:00,2.28088,2.28123,2.28086,2.28119,61300000.0
2005-11-07 11:57:00,2.28128,2.28138,2.28115,2.28132,41100000.0
2005-11-07 11:58:00,2.28134,2.28134,2.28089,2.281,37000000.0
2005-11-07 11:59:00,2.281,2.281,2.27982,2.27982,24000000.0
2005-11-07 12:00:00,2.27992,2.27995,2.27885,2.27888,30600000.0
2005-11-07 12:01:00,2.279,2.27955,2.279,2.27955,48800000.0
2005-11-07 12:02:00,2.27956,2.27965,2.27934,2.27934,28800000.0
2005-11-07 12:03:00,2.27946,2.27966,2.27941,2.27954,32800000.0
2005-11-07 12:04:00,2.27964,2.27987,2.27957,2.27987,29200000.0
2005-11-07 12:05:00,2.28004,2.28004,2.27959,2.27959,25500000.0
2005-11-07 12:06:00,2.27982,2.27989,2.27942,2.27942,30000000.0
2005-11-07 12:07:00,2.27926,2.27926,2.27884,2.27898,33800000.0
2005-11-07 12:08:00,2.27907,2.27923,2.279,2.27908,24800000.0
2005-11-07 12:09:00,2.27904,2.27939,2.27904,2.27915,31200000.0
2005-11-07 12:10:00,2.27918,2.27939,2.2791,2.27921,44700000.0
2005-11-07 12:11:00,2.27923,2.27939,2.27912,2.27927,37900000.0
2005-11-07 12:12:00,2.27929,2.27949,2.27929,2.27939,33900000.0
2005-11-07 12:13:00,2.27924,2.27927,2.27906,2.27911,31800000.0
2005-11-07 12:14:00,2.27922,2.27926,2.2791,2.27915,42600000.0
2005-11-07 12:15:00,2.27915,2.27938,2.27886,2.27891,43100000.0
2005-11-07 12:16:00,2.27881,2.27917,2.27881,2.279,41300000.0
2005-11-07 12:17:00,2.27904,2.27918,2.27888,2.279,17200000.0
2005-11-07 12:18:00,2.27923,2.27939,2.27901,2.27912,57900000.0
2005-11-07 12:19:00,2.27911,2.27928,2.27911,2.27919,30400000.0
2005-11-07 12:20:00,2.27939,2.27946,2.27924,2.27931,21600000.0
2005-11-07 12:21:00,2.27915,2.27926,2.27914,2.27914,30000000.0
2005-11-07 12:22:00,2.27929,2.27951,2.27929,2.27942,39900000.0
2005-11-07 12:23:00,2.27943,2.27974,2.27931,2.2795,51600000.0
2005-11-07 12:24:00,2.27952,2.27962,2.27952,2.27955,41100000.0
2005-11-07 12:25:00,2.27975,2.27985,2.27965,2.27965,51600000.0
2005-11-07 12:26:00,2.27963,2.27998,2.27963,2.27998,34700000.0
2005-11-07 12:27:00,2.28002,2.28014,2.27985,2.28014,56600000.0
2005-11-07 12:28:00,2.28026,2.28042,2.28015,2.28041,29000000.0
2005-11-07 12:29:00,2.28048,2.28061,2.28026,2.28026,31400000.0
2005-11-07 12:30:00,2.28028,2.28037,2.28001,2.28037,46300000.0
2005-11-07 12:31:00,2.28023,2.28042,2.28006,2.28006,47000000.0
2005-11-07 12:32:00,2.2801,2.28027,2.28002,2.28013,27000000.0
2005-11-07 12:33:00,2.28009,2.28044,2.28009,2.28032,27300000.0
2005-11-07 12:34:00,2.2803,2.28043,2.28028,2.28028,42200000.0
2005-11-07 12:35:00,2.28003,2.2803,2.28003,2.28027,25700000.0
2005-11-07 12:36:00,2.28033,2.28035,2.28012,2.28018,24100000.0
2005-11-07 12:37:00,2.28037,2.28042,2.28005,2.28019,54900000.0
2005-11-07 12:38:00,2.2803,2.2805,2.28026,2.2805,35500000.0
2005-11-07 12:39:00,2.28047,2.28047,2.28016,2.28027,11200000.0
2005-11-07 12:40:00,2.28039,2.28059,2.28027,2.28034,46100000.0
2005-11-07 12:41:00,2.28038,2.28068,2.2803,2.28058,63700000.0
2005-11-07 12:42:00,2.28049,2.2805,2.28028,2.28042,53800000.0
2005-11-07 12:43:00,2.28036,2.2805,2.28013,2.28013,16800000.0
2005-11-07 12:44:00,2.28022,2.28058,2.28022,2.28038,21800000.0
2005-11-07 12:45:00,2.28033,2.28051,2.28027,2.28047,45500000.0
2005-11-07 12:46:00,2.28042,2.28079,2.28015,2.28018,30000000.0
2005-11-07 12:47:00,2.28006,2.28014,2.2798,2.27985,38300000.0
2005-11-07 12:48:00,2.27999,2.28018,2.27999,2.28017,56700000.0
2005-11-07 12:49:00,2.28036,2.28043,2.28028,2.28028,35900000.0
2005-11-07 12:50:00,2.28026,2.28026,2.27983,2.28003,46300000.0
2005-11-07 12:51:00,2.2799,2.28019,2.27983,2.28005,22900000.0
2005-11-07 12:52:00,2.28012,2.28042,2.28011,2.28029,33100000.0
2005-11-07 12:53:00,2.28047,2.28061,2.28036,2.28061,42100000.0
2005-11-07 12:54:00,2.28055,2.28069,2.28045,2.28045,32100000.0
2005-11-07 12:55:00,2.28041,2.28068,2.28041,2.28057,25400000.0
2005-11-07 12:56:00,2.28045,2.28086,2.28045,2.28084,27200000.0
2005-11-07 12:57:00,2.28105,2.28122,2.28103,2.28103,24100000.0
2005-11-07 12:58:00,2.28111,2.28111,2.28091,2.28102,14600000.0
2005-11-07 12:59:00,2.28117,2.28128,2.281,2.28128,42300000.0
2005-11-07 13:00:00,2.2813,2.28136,2.2811,2.28116,52300000.0
2005-11-07 13:01:00,2.2813,2.2815,2.28125,2.28125,54100000.0
2005-11-07 13:02:00,2.28134,2.28162,2.2813,2.28137,50900000.0
2005-11-07 13:03:00,2.28129,2.28146,2.2811,2.2811,22500000.0
2005-11-07 13:04:00,2.28123,2.28144,2.28123,2.28131,46400000.0
2005-11-07 13:05:00,2.28104,2.28134,2.28093,2.28134,35000000.0
2005-11-07 13:06:00,2.28132,2.28132,2.28112,2.28112,16800000.0
2005-11-07 13:07:00,2.2811,2.28115,2.28107,2.28114,40000000.0
2005-11-07 13:08:00,2.28121,2.28121,2.28095,2.28108,30800000.0
2005-11-07 13:09:00,2.2811,2.2811,2.28081,2.28095,36800000.0
2005-11-07 13:10:00,2.2809,2.28107,2.28072,2.281,41200000.0
2005-11-07 13:11:00,2.28117,2.28149,2.28116,2.28141,33100000.0
2005-11-07 13:12:00,2.28136,2.28146,2.28124,2.28139,29900000.0
2005-11-07 13:13:00,2.28131,2.28141,2.28115,2.28117,32400000.0
2005-11-07 13:14:00,2.28103,2.28114,2.28095,2.28114,34900000.0
2005-11-07 13:15:00,2.28124,2.28237,2.28124,2.28229,53400000.0
2005-11-07 13:16:00,2.28215,2.2826,2.28215,2.28246,31800000.0
2005-11-07 13:17:00,2.28261,2.28278,2.28252,2.2827,35800000.0
2005-11-07 13:18:00,2.28268,2.28297,2.28262,2.28282,39300000.0
2005-11-07 13:19:00,2.28282,2.28282,2.28258,2.28259,30500000.0
2005-11-07 13:20:00,2.28246,2.2827,2.28244,2.28261,27100000.0
2005-11-07 13:21:00,2.28262,2.28262,2.28218,2.28238,36100000.0
2005-11-07 13:22:00,2.2823,2.2823,2.28204,2.2821,18800000.0
2005-11-07 13:23:00,2.28203,2.2822,2.28199,2.28202,45300000.0
2005-11-07 13:24:00,2.28198,2.28229,2.28198,2.28202,24300000.0
2005-11-07 13:25:00,2.28214,2.28261,2.28214,2.28261,22500000.0
2005-11-07 13:26:00,2.28249,2.28249,2.28223,2.28223,31200000.0
2005-11-07 13:27:00,2.28202,2.2822,2.28202,2.28211,33800000.0
2005-11-07 13:28:00,2.28205,2.28226,2.28204,2.2821,30800000.0
2005-11-07 13:29:00,2.28215,2.28215,2.28204,2.28215,49900001.0
2005-11-07 13:30:00,2.28212,2.28233,2.28205,2.28215,51500000.0
2005-11-07 13:31:00,2.28234,2.28237,2.2821,2.28223,45900001.0
2005-11-07 13:32:00,2.28227,2.28227,2.28202,2.2821,31500000.0
2005-11-07 13:33:00,2.28207,2.28223,2.28191,2.28201,26500000.0
2005-11-07 13:34:00,2.28195,2.28211,2.28179,2.28179,48800000.0
2005-11-07 13:35:00,2.28187,2.28216,2.28187,2.28205,50500000.0
2005-11-07 13:36:00,2.28203,2.28229,2.28192,2.28229,32600000.0
2005-11-07 13:37:00,2.28213,2.28213,2.28199,2.28209,39000001.0
2005-11-07 13:38:00,2.28226,2.28226,2.28181,2.28212,55900000.0
2005-11-07 13:39:00,2.28225,2.28241,2.28221,2.28228,70699998.0
2005-11-07 13:40:00,2.28232,2.28246,2.28228,2.28244,36800000.0
2005-11-07 13:41:00,2.28232,2.28245,2.28226,2.2824,29100000.0
2005-11-07 13:42:00,2.28243,2.28288,2.28243,2.28288,47700000.0
2005-11-07 13:43:00,2.28275,2.28289,2.28257,2.28257,41300000.0
2005-11-07 13:44:00,2.28268,2.28281,2.28256,2.28264,42300000.0
2005-11-07 13:45:00,2.28258,2.28303,2.28257,2.28296,36700000.0
2005-11-07 13:46:00,2.28289,2.28311,2.28289,2.28309,41100000.0
2005-11-07 13:47:00,2.283,2.283,2.28278,2.28278,39400000.0
2005-11-07 13:48:00,2.28279,2.28303,2.28279,2.28291,27200000.0
2005-11-07 13:49:00,2.28303,2.28303,2.28287,2.2829,24400000.0
2005-11-07 13:50:00,2.28289,2.28294,2.28278,2.28283,29800000.0
2005-11-07 13:51:00,2.28261,2.28279,2.28256,2.28256,17400000.0
2005-11-07 13:52:00,2.28274,2.28274,2.28246,2.28271,56400000.0
2005-11-07 13:53:00,2.28252,2.28267,2.28239,2.28239,26700000.0
2005-11-07 13:54:00,2.2826,2.28277,2.28256,2.28266,29700000.0
2005-11-07 13:55:00,2.28242,2.28267,2.28232,2.28245,37100000.0
2005-11-07 13:56:00,2.28222,2.2824,2.28222,2.28229,24300000.0
2005-11-07 13:57:00,2.28234,2.2825,2.2821,2.28237,31200000.0
2005-11-07 13:58:00,2.28234,2.28234,2.28193,2.28218,47100000.0
2005-11-07 13:59:00,2.28201,2.28206,2.28147,2.28147,29500000.0
2005-11-07 14:00:00,2.28139,2.28152,2.28129,2.2815,16200000.0
2005-11-07 14:01:00,2.28145,2.28161,2.28139,2.28159,26900000.0
2005-11-07 14:02:00,2.28143,2.28176,2.28143,2.28155,21200000.0
2005-11-07 14:03:00,2.2816,2.2816,2.28146,2.28147,21400000.0
2005-11-07 14:04:00,2.28138,2.28165,2.28135,2.28163,33500000.0
2005-11-07 14:05:00,2.28152,2.28152,2.28107,2.28127,30800000.0
2005-11-07 14:06:00,2.28106,2.28122,2.28098,2.28101,23800000.0
2005-11-07 14:07:00,2.28107,2.28135,2.28104,2.28105,31600000.0
2005-11-07 14:08:00,2.28115,2.28128,2.28069,2.28069,46000000.0
2005-11-07 14:09:00,2.28087,2.28087,2.28066,2.28078,15500000.0
2005-11-07 14:10:00,2.28084,2.2812,2.28077,2.2812,44600000.0
2005-11-07 14:11:00,2.28121,2.28127,2.28095,2.28105,37900000.0
2005-11-07 14:12:00,2.28151,2.28151,2.28102,2.28105,30200000.0
2005-11-07 14:13:00,2.28105,2.28107,2.28104,2.28104,7900000.0
2005-11-07 14:14:00,2.28116,2.28121,2.28108,2.28118,54200000.0
2005-11-07 14:15:00,2.28108,2.2813,2.28108,2.2813,31200000.0
2005-11-07 14:16:00,2.28112,2.28112,2.28088,2.28098,29200000.0
2005-11-07 14:17:00,2.28098,2.28105,2.28071,2.28071,26400000.0
2005-11-07 14:18:00,2.28082,2.28095,2.28075,2.28095,44800000.0
2005-11-07 14:19:00,2.28086,2.28101,2.28057,2.28074,56400000.0
2005-11-07 14:20:00,2.2811,2.28112,2.28087,2.28102,47000000.0
2005-11-07 14:21:00,2.28089,2.28111,2.28089,2.28092,31700000.0
2005-11-07 14:22:00,2.28115,2.28115,2.28074,2.28074,22400000.0
2005-11-07 14:23:00,2.28057,2.28091,2.2805,2.28072,40700000.0
2005-11-07 14:24:00,2.28077,2.28102,2.28068,2.28068,23600000.0
2005-11-07 14:25:00,2.28061,2.28085,2.28061,2.28077,23600000.0
2005-11-07 14:26:00,2.28071,2.2809,2.28061,2.2809,49600000.0
2005-11-07 14:27:00,2.28083,2.28096,2.2806,2.28096,25200000.0
2005-11-07 14:28:00,2.28077,2.28081,2.27992,2.27992,14400000.0
2005-11-07 14:29:00,2.27995,2.28024,2.27995,2.28015,15400000.0
2005-11-07 14:30:00,2.28025,2.2804,2.28018,2.2804,31800000.0
2005-11-07 14:31:00,2.28048,2.28057,2.28019,2.28044,37500000.0
2005-11-07 14:32:00,2.28038,2.28052,2.2803,2.28049,28300000.0
2005-11-07 14:33:00,2.28041,2.28049,2.28031,2.28039,20400000.0
2005-11-07 14:34:00,2.2805,2.28068,2.28044,2.28068,24200000.0
2005-11-07 14:35:00,2.2804,2.2804,2.2801,2.28023,18400000.0
2005-11-07 14:36:00,2.28014,2.28014,2.27994,2.28005,24300000.0
2005-11-07 14:37:00,2.2799,2.28008,2.27989,2.27998,13500000.0
2005-11-07 14:38:00,2.28022,2.28044,2.28008,2.28033,38700000.0
2005-11-07 14:39:00,2.28037,2.28058,2.28035,2.28035,31600000.0
2005-11-07 14:40:00,2.28042,2.28051,2.2801,2.28051,49900000.0
2005-11-07 14:41:00,2.28028,2.28063,2.28028,2.28045,35000000.0
2005-11-07 14:42:00,2.28058,2.28092,2.28058,2.28068,35200000.0
2005-11-07 14:43:00,2.28087,2.2809,2.2805,2.28072,42900000.0
2005-11-07 14:44:00,2.28076,2.28095,2.28072,2.28078,26100000.0
2005-11-07 14:45:00,2.28074,2.28085,2.28064,2.28084,49200000.0
2005-11-07 14:46:00,2.28091,2.28098,2.28065,2.28065,31900000.0
2005-11-07 14:47:00,2.28058,2.28096,2.28056,2.28093,62200000.0
2005-11-07 14:48:00,2.28088,2.2809,2.28076,2.28076,22100000.0
2005-11-07 14:49:00,2.28076,2.28093,2.28061,2.28066,44300000.0
2005-11-07 14:50:00,2.28033,2.28059,2.28027,2.28059,26100000.0
2005-11-07 14:51:00,2.28044,2.28044,2.28012,2.28013,27600000.0
2005-11-07 14:52:00,2.28019,2.28019,2.27987,2.27987,46900000.0
2005-11-07 14:53:00,2.27976,2.28023,2.27976,2.28011,40000000.0
2005-11-07 14:54:00,2.27988,2.28013,2.27977,2.28004,26800000.0
2005-11-07 14:55:00,2.28008,2.28022,2.28002,2.28016,27400000.0
2005-11-07 14:56:00,2.28024,2.28024,2.28001,2.28019,33600000.0
2005-11-07 14:57:00,2.28011,2.28013,2.2799,2.28005,22600000.0
2005-11-07 14:58:00,2.28016,2.2802,2.27997,2.28002,37900000.0
2005-11-07 14:59:00,2.27989,2.28018,2.27981,2.28018,30200000.0
2005-11-07 15:00:00,2.28019,2.28031,2.27999,2.27999,45000000.0
2005-11-07 15:01:00,2.28007,2.2803,2.28005,2.28005,43000000.0
2005-11-07 15:02:00,2.28005,2.28005,2.27976,2.27993,34600000.0
2005-11-07 15:03:00,2.28007,2.28014,2.27996,2.28013,17800000.0
2005-11-07 15:04:00,2.28017,2.28038,2.2801,2.2801,45900000.0
2005-11-07 15:05:00,2.28021,2.28034,2.28021,2.28034,4000000.0
2005-11-07 15:06:00,2.28036,2.28054,2.28021,2.28024,28200000.0
2005-11-07 15:07:00,2.28027,2.28038,2.28017,2.28021,39200000.0
2005-11-07 15:08:00,2.28029,2.28057,2.28029,2.28044,17200000.0
2005-11-07 15:09:00,2.28049,2.28072,2.28047,2.28055,37900000.0
2005-11-07 15:10:00,2.28049,2.28064,2.28035,2.28035,32000000.0
2005-11-07 15:11:00,2.28036,2.28045,2.28036,2.28037,18800000.0
2005-11-07 15:12:00,2.28027,2.28068,2.28027,2.28055,26500000.0
2005-11-07 15:13:00,2.28055,2.28055,2.2802,2.2802,30900000.0
2005-11-07 15:14:00,2.28028,2.2803,2.27998,2.28011,43800000.0
2005-11-07 15:15:00,2.28032,2.28032,2.27997,2.2801,31200000.0
2005-11-07 15:16:00,2.28035,2.28037,2.28009,2.28009,31600000.0
2005-11-07 15:17:00,2.28016,2.2803,2.28004,2.28011,33400000.0
2005-11-07 15:18:00,2.28017,2.28028,2.28017,2.28028,20700000.0
2005-11-07 15:19:00,2.28025,2.28054,2.28025,2.28043,47900000.0
2005-11-07 15:20:00,2.28028,2.28056,2.28028,2.28046,26800000.0
2005-11-07 15:21:00,2.28038,2.28055,2.28021,2.28036,32300000.0
2005-11-07 15:22:00,2.28007,2.28053,2.28007,2.28053,30900000.0
2005-11-07 15:23:00,2.28062,2.28062,2.28032,2.28032,47400000.0
2005-11-07 15:24:00,2.28037,2.28048,2.27989,2.27991,30200000.0
2005-11-07 15:25:00,2.27981,2.27992,2.27964,2.27975,39500000.0
2005-11-07 15:26:00,2.27977,2.27987,2.27949,2.2796,24800000.0
2005-11-07 15:27:00,2.27949,2.2795,2.27876,2.27881,23800000.0
2005-11-07 15:28:00,2.27866,2.27874,2.27848,2.27853,26200000.0
2005-11-07 15:29:00,2.27851,2.27851,2.2784,2.27843,16800000.0
2005-11-07 15:30:00,2.2783,2.27855,2.2783,2.27847,24800000.0
2005-11-07 15:31:00,2.27851,2.27851,2.27834,2.27834,38100000.0
2005-11-07 15:32:00,2.27844,2.27883,2.27844,2.27871,47300000.0
2005-11-07 15:33:00,2.27862,2.27894,2.2785,2.27879,51600000.0
2005-11-07 15:34:00,2.27869,2.27902,2.27851,2.27851,20800000.0
2005-11-07 15:35:00,2.2784,2.27868,2.27827,2.27834,75900000.0
2005-11-07 15:36:00,2.27845,2.2785,2.27812,2.27817,52700000.0
2005-11-07 15:37:00,2.2785,2.27866,2.27839,2.27849,16100000.0
2005-11-07 15:38:00,2.2787,2.2789,2.27847,2.2789,55000000.0
2005-11-07 15:39:00,2.27903,2.27926,2.27882,2.27906,30000000.0
2005-11-07 15:40:00,2.27904,2.27904,2.27873,2.27873,32600000.0
2005-11-07 15:41:00,2.27869,2.27888,2.27849,2.27849,25800000.0
2005-11-07 15:42:00,2.2783,2.27832,2.27764,2.27767,39400000.0
2005-11-07 15:43:00,2.2776,2.27792,2.27759,2.27792,34300000.0
2005-11-07 15:44:00,2.27784,2.27819,2.27784,2.27802,36800000.0
2005-11-07 15:45:00,2.27797,2.27813,2.2779,2.27798,48200000.0
2005-11-07 15:46:00,2.27812,2.27839,2.27765,2.27765,36300000.0
2005-11-07 15:47:00,2.27768,2.27792,2.27768,2.27768,53400000.0
2005-11-07 15:48:00,2.27774,2.27804,2.27774,2.27792,45800000.0
2005-11-07 15:49:00,2.27812,2.27851,2.27783,2.27851,50600000.0
2005-11-07 15:50:00,2.27869,2.279,2.27859,2.279,51100000.0
2005-11-07 15:51:00,2.2789,2.27909,2.2789,2.27906,51300000.0
2005-11-07 15:52:00,2.27926,2.27931,2.27899,2.27923,31500000.0
2005-11-07 15:53:00,2.27918,2.27936,2.27904,2.27904,43800000.0
2005-11-07 15:54:00,2.27906,2.2795,2.27903,2.27942,20400000.0
2005-11-07 15:55:00,2.2794,2.27978,2.27938,2.27953,46500000.0
2005-11-07 15:56:00,2.27957,2.27986,2.27918,2.27918,21000000.0
2005-11-07 15:57:00,2.27883,2.27926,2.27869,2.27894,42100000.0
2005-11-07 15:58:00,2.27892,2.27938,2.27877,2.27922,39400000.0
2005-11-07 15:59:00,2.27931,2.27937,2.27873,2.27873,24600000.0
2005-11-07 16:00:00,2.27866,2.27869,2.27839,2.27857,61199999.0
2005-11-07 16:01:00,2.27853,2.27871,2.2784,2.27869,43800000.0
2005-11-07 16:02:00,2.27895,2.27934,2.27895,2.27918,15600000.0
2005-11-07 16:03:00,2.27948,2.27948,2.27919,2.27925,33600000.0
2005-11-07 16:04:00,2.27909,2.27953,2.27909,2.27936,47200000.0
2005-11-07 16:05:00,2.27937,2.2796,2.27926,2.2795,36600000.0
2005-11-07 16:06:00,2.27936,2.27972,2.27936,2.2796,25800000.0
2005-11-07 16:07:00,2.27962,2.27966,2.27929,2.27937,31200000.0
2005-11-07 16:08:00,2.27949,2.28012,2.27949,2.27986,24600000.0
2005-11-07 16:09:00,2.27985,2.28007,2.27978,2.27993,22800000.0
2005-11-07 16:10:00,2.27994,2.28018,2.27994,2.28014,27200000.0
2005-11-07 16:11:00,2.28027,2.28031,2.28012,2.28015,22400000.0
2005-11-07 16:12:00,2.28017,2.2809,2.28017,2.28051,42400000.0
2005-11-07 16:13:00,2.28029,2.28036,2.28017,2.28023,29000000.0
2005-11-07 16:14:00,2.28015,2.28016,2.27985,2.27988,27400000.0
2005-11-07 16:15:00,2.27994,2.28011,2.27984,2.28,25800000.0
2005-11-07 16:16:00,2.28004,2.28004,2.27969,2.27969,22900000.0
2005-11-07 16:17:00,2.27969,2.27999,2.27965,2.27977,32300000.0
2005-11-07 16:18:00,2.27951,2.2798,2.2795,2.27962,34000000.0
2005-11-07 16:19:00,2.27962,2.2797,2.27949,2.27955,36500000.0
2005-11-07 16:20:00,2.27962,2.27963,2.27947,2.27962,32400000.0
2005-11-07 16:21:00,2.27967,2.27968,2.27943,2.27943,46600000.0
2005-11-07 16:22:00,2.27933,2.27937,2.27918,2.27931,20700000.0
2005-11-07 16:23:00,2.27932,2.27949,2.27932,2.27947,32300000.0
2005-11-07 16:24:00,2.27948,2.27948,2.27927,2.27937,53200000.0
2005-11-07 16:25:00,2.27954,2.27954,2.27914,2.27922,27200000.0
2005-11-07 16:26:00,2.27891,2.27907,2.27864,2.27873,30400000.0
2005-11-07 16:27:00,2.27832,2.27832,2.27795,2.278,17900000.0
2005-11-07 16:28:00,2.27812,2.2786,2.278,2.2786,39800000.0
2005-11-07 16:29:00,2.27854,2.27904,2.27854,2.27904,26600000.0
2005-11-07 16:30:00,2.27899,2.27966,2.27895,2.27952,33700000.0
2005-11-07 16:31:00,2.27955,2.27976,2.27925,2.27967,37600000.0
2005-11-07 16:32:00,2.27976,2.27992,2.27953,2.27963,23600000.0
2005-11-07 16:33:00,2.27988,2.28034,2.27988,2.28031,32500000.0
2005-11-07 16:34:00,2.28028,2.28056,2.28024,2.28039,37400000.0
2005-11-07 16:35:00,2.28014,2.28032,2.27989,2.28001,41500000.0
2005-11-07 16:36:00,2.27999,2.28008,2.27964,2.27965,53600000.0
2005-11-07 16:37:00,2.2797,2.28021,2.27962,2.28009,39300000.0
2005-11-07 16:38:00,2.28013,2.28033,2.27981,2.27983,41200000.0
2005-11-07 16:39:00,2.27999,2.28018,2.27997,2.28018,35700000.0
2005-11-07 16:40:00,2.28017,2.28017,2.27977,2.27998,51800001.0
2005-11-07 16:41:00,2.28017,2.28046,2.28003,2.28042,42900000.0
2005-11-07 16:42:00,2.28049,2.28076,2.28046,2.28063,27400000.0
2005-11-07 16:43:00,2.28069,2.28075,2.28039,2.28075,34600000.0
2005-11-07 16:44:00,2.28061,2.28074,2.28047,2.2805,30000000.0
2005-11-07 16:45:00,2.28052,2.28059,2.28017,2.28033,43000000.0
2005-11-07 16:46:00,2.28029,2.28051,2.28013,2.28047,44300000.0
2005-11-07 16:47:00,2.28025,2.28044,2.27997,2.28001,38800000.0
2005-11-07 16:48:00,2.27987,2.27999,2.27984,2.27988,18200000.0
2005-11-07 16:49:00,2.27988,2.28048,2.27986,2.28022,50200000.0
2005-11-07 16:50:00,2.28025,2.28034,2.27995,2.27995,47300000.0
2005-11-07 16:51:00,2.27989,2.28027,2.27988,2.28027,34600000.0
2005-11-07 16:52:00,2.28004,2.28004,2.2798,2.27993,51300000.0
2005-11-07 16:53:00,2.27988,2.28043,2.27988,2.28029,35500000.0
2005-11-07 16:54:00,2.28014,2.28026,2.28002,2.28009,55600000.0
2005-11-07 16:55:00,2.28012,2.28052,2.28012,2.28039,37800000.0
2005-11-07 16:56:00,2.28054,2.2808,2.28054,2.28064,30200000.0
2005-11-07 16:57:00,2.28061,2.28076,2.28053,2.28072,41000000.0
2005-11-07 16:58:00,2.2806,2.2808,2.28043,2.28043,33900000.0
2005-11-07 16:59:00,2.28064,2.28091,2.28063,2.28077,22700000.0
2005-11-07 17:00:00,2.28076,2.28082,2.28054,2.28054,28400000.0
2005-11-07 17:01:00,2.2805,2.2805,2.28016,2.28016,34000000.0
2005-11-07 17:02:00,2.2799,2.28011,2.27984,2.28011,41600000.0
2005-11-07 17:03:00,2.28011,2.28042,2.27996,2.28041,37200000.0
2005-11-07 17:04:00,2.28042,2.28053,2.28024,2.28024,19600000.0
2005-11-07 17:05:00,2.28012,2.28042,2.28009,2.28042,20400000.0
2005-11-07 17:06:00,2.28033,2.28033,2.27977,2.27996,71900000.0
2005-11-07 17:07:00,2.28007,2.28008,2.27971,2.28008,41900000.0
2005-11-07 17:08:00,2.28012,2.28022,2.27991,2.27991,38100000.0
2005-11-07 17:09:00,2.27981,2.28002,2.2797,2.2797,53600000.0
2005-11-07 17:10:00,2.27965,2.27967,2.27951,2.27967,27400000.0
2005-11-07 17:11:00,2.27968,2.27975,2.27941,2.2796,37800000.0
2005-11-07 17:12:00,2.27966,2.27966,2.27943,2.27959,41800000.0
2005-11-07 17:13:00,2.27967,2.27967,2.27918,2.27929,25500000.0
2005-11-07 17:14:00,2.2792,2.27931,2.27909,2.27917,33200000.0
2005-11-07 17:15:00,2.27918,2.2797,2.27918,2.2797,35300000.0
2005-11-07 17:16:00,2.27982,2.27986,2.2796,2.2796,56900000.0
2005-11-07 17:17:00,2.27958,2.27967,2.27925,2.27967,38100000.0
2005-11-07 17:18:00,2.27961,2.27976,2.27953,2.27976,20600000.0
2005-11-07 17:19:00,2.27987,2.27987,2.27934,2.27948,24000000.0
2005-11-07 17:20:00,2.27963,2.27972,2.27954,2.27959,40700000.0
2005-11-07 17:21:00,2.27948,2.27974,2.27948,2.27952,44200000.0
2005-11-07 17:22:00,2.27937,2.27969,2.27935,2.27935,41000000.0
2005-11-07 17:23:00,2.27937,2.27953,2.27921,2.27936,29800000.0
2005-11-07 17:24:00,2.27946,2.27963,2.27938,2.27948,47500000.0
2005-11-07 17:25:00,2.2795,2.27981,2.27941,2.2796,37900000.0
2005-11-07 17:26:00,2.27946,2.27976,2.27937,2.27951,27900000.0
2005-11-07 17:27:00,2.27954,2.27955,2.27937,2.27948,45400000.0
2005-11-07 17:28:00,2.27945,2.27945,2.27922,2.27922,33900000.0
2005-11-07 17:29:00,2.27937,2.2795,2.27911,2.27911,20400000.0
2005-11-07 17:30:00,2.27899,2.27941,2.27894,2.27912,51700000.0
2005-11-07 17:31:00,2.27911,2.27914,2.27879,2.27892,29700000.0
2005-11-07 17:32:00,2.27914,2.27914,2.27889,2.27898,40400000.0
2005-11-07 17:33:00,2.27902,2.27915,2.27885,2.27893,23800000.0
2005-11-07 17:34:00,2.27874,2.27884,2.27873,2.27878,32600000.0
2005-11-07 17:35:00,2.27891,2.27899,2.27856,2.27865,28000000.0
2005-11-07 17:36:00,2.27861,2.27885,2.27851,2.27855,40200000.0
2005-11-07 17:37:00,2.27863,2.27879,2.27844,2.27844,41799999.0
2005-11-07 17:38:00,2.27842,2.27918,2.27842,2.27918,20100000.0
2005-11-07 17:39:00,2.27899,2.27899,2.27857,2.2787,28900000.0
2005-11-07 17:40:00,2.27893,2.2791,2.2786,2.27901,36300000.0
2005-11-07 17:41:00,2.27929,2.2794,2.27913,2.27923,37900000.0
2005-11-07 17:42:00,2.27942,2.27979,2.27941,2.27952,30500000.0
2005-11-07 17:43:00,2.27954,2.27978,2.27946,2.27946,44700000.0
2005-11-07 17:44:00,2.2794,2.27967,2.27932,2.27932,38500000.0
2005-11-07 17:45:00,2.27926,2.27957,2.27926,2.27954,28800000.0
2005-11-07 17:46:00,2.27951,2.27979,2.27927,2.27954,69499999.0
2005-11-07 17:47:00,2.27949,2.27968,2.27925,2.27962,45600001.0
2005-11-07 17:48:00,2.27947,2.27954,2.27929,2.27954,33700000.0
2005-11-07 17:49:00,2.27938,2.2797,2.27934,2.27957,45500000.0
2005-11-07 17:50:00,2.27981,2.27989,2.27944,2.2798,34200000.0
2005-11-07 17:51:00,2.27974,2.28003,2.2796,2.28003,24800000.0
2005-11-07 17:52:00,2.27978,2.27978,2.27952,2.27973,21400000.0
2005-11-07 17:53:00,2.27952,2.27996,2.27952,2.27958,47400000.0
2005-11-07 17:54:00,2.27927,2.27946,2.2792,2.2793,19400000.0
2005-11-07 17:55:00,2.27904,2.27963,2.27904,2.27936,48100000.0
2005-11-07 17:56:00,2.27941,2.27961,2.27937,2.27961,20700000.0
2005-11-07 17:57:00,2.27945,2.27945,2.2791,2.2791,19000000.0
2005-11-07 17:58:00,2.27925,2.27928,2.27905,2.27915,41300000.0
2005-11-07 17:59:00,2.27887,2.27887,2.27825,2.27825,25200000.0
2005-11-07 18:00:00,2.27828,2.2787,2.27828,2.27857,27700000.0
2005-11-07 18:01:00,2.27861,2.27901,2.27849,2.27882,372600001.0
2005-11-07 18:02:00,2.27892,2.2792,2.27848,2.27903,307800000.0
2005-11-07 18:03:00,2.27897,2.27953,2.27873,2.27914,503400000.0
2005-11-07 18:04:00,2.27924,2.27969,2.27916,2.27947,278800000.0
2005-11-07 18:05:00,2.2795,2.27972,2.27936,2.27937,260900000.0
2005-11-07 18:06:00,2.27937,2.27971,2.2793,2.27945,411000000.0
2005-11-07 18:07:00,2.27958,2.27993,2.27952,2.27975,403200000.0
2005-11-07 18:08:00,2.27956,2.27977,2.27927,2.27975,471200001.0
2005-11-07 18:09:00,2.27976,2.27996,2.27959,2.27995,289000000.0
2005-11-07 18:10:00,2.28003,2.28056,2.28003,2.28019,243600000.0
2005-11-07 18:11:00,2.28013,2.28025,2.27985,2.28013,238100000.0
2005-11-07 18:12:00,2.28008,2.28025,2.27985,2.27985,150500000.0
2005-11-07 18:13:00,2.27981,2.28002,2.27955,2.27956,171400000.0
2005-11-07 18:14:00,2.27971,2.27998,2.27959,2.27959,320400001.0
2005-11-07 18:15:00,2.27953,2.27971,2.27925,2.27925,301300000.0
2005-11-07 18:16:00,2.27945,2.27986,2.27942,2.27948,330600000.0
2005-11-07 18:17:00,2.27954,2.27973,2.27934,2.27946,180900000.0
2005-11-07 18:18:00,2.27945,2.27958,2.27921,2.27921,168900000.0
2005-11-07 18:19:00,2.27912,2.27926,2.27897,2.2791,294700000.0
2005-11-07 18:20:00,2.27905,2.27985,2.27905,2.27985,138900000.0
2005-11-07 18:21:00,2.27978,2.27988,2.27948,2.27979,265900000.0
2005-11-07 18:22:00,2.27973,2.27997,2.27963,2.27965,209700000.0
2005-11-07 18:23:00,2.27947,2.27955,2.27915,2.27922,283800001.0
2005-11-07 18:24:00,2.2792,2.27962,2.2792,2.27945,297700000.0
2005-11-07 18:25:00,2.27934,2.27949,2.27913,2.2794,311100002.0
2005-11-07 18:26:00,2.27936,2.27956,2.27923,2.27933,327200000.0
2005-11-07 18:27:00,2.27928,2.2797,2.27928,2.27948,326199999.0
2005-11-07 18:28:00,2.27955,2.27977,2.27935,2.27961,211700000.0
2005-11-07 18:29:00,2.27945,2.27962,2.27908,2.27908,251400000.0
2005-11-07 18:30:00,2.27921,2.27963,2.27921,2.27959,317600000.0
2005-11-07 18:31:00,2.27985,2.27986,2.2796,2.27968,189000000.0
2005-11-07 18:32:00,2.27993,2.28004,2.27978,2.2799,167700000.0
2005-11-07 18:33:00,2.28005,2.28019,2.27972,2.27988,269800000.0
2005-11-07 18:34:00,2.27989,2.27992,2.27942,2.27969,384600000.0
2005-11-07 18:35:00,2.2797,2.27985,2.27956,2.27972,170600000.0
2005-11-07 18:36:00,2.27971,2.27971,2.2793,2.27931,70800000.0
2005-11-07 18:37:00,2.2793,2.27943,2.27908,2.27908,78800000.0
2005-11-07 18:38:00,2.27905,2.27913,2.27889,2.27896,89100000.0
2005-11-07 18:39:00,2.27893,2.27917,2.27864,2.27881,162600000.0
2005-11-07 18:40:00,2.27872,2.27922,2.2786,2.27909,226700000.0
2005-11-07 18:41:00,2.27908,2.27914,2.27884,2.279,160600000.0
2005-11-07 18:42:00,2.27902,2.27933,2.27879,2.2788,78900000.0
2005-11-07 18:43:00,2.27862,2.2787,2.2785,2.27857,68700000.0
2005-11-07 18:44:00,2.27877,2.27924,2.27852,2.27924,136900000.0
2005-11-07 18:45:00,2.2794,2.2794,2.27904,2.27922,64900000.0
2005-11-07 18:46:00,2.27925,2.27929,2.27905,2.27905,29200000.0
2005-11-07 18:47:00,2.27907,2.27943,2.27904,2.27943,40100000.0
2005-11-07 18:48:00,2.27942,2.27954,2.27918,2.27925,103600000.0
2005-11-07 18:49:00,2.27934,2.27957,2.27916,2.27957,35900000.0
2005-11-07 18:50:00,2.27941,2.27945,2.27899,2.27926,39000000.0
2005-11-07 18:51:00,2.27926,2.2794,2.27912,2.27929,173400000.0
2005-11-07 18:52:00,2.27925,2.27932,2.27903,2.27929,126000000.0
2005-11-07 18:53:00,2.27952,2.27952,2.27906,2.2791,141000000.0
2005-11-07 18:54:00,2.27908,2.27953,2.27908,2.27953,118300000.0
2005-11-07 18:55:00,2.27949,2.27972,2.27935,2.27938,193900001.0
2005-11-07 18:56:00,2.27942,2.27964,2.27941,2.2796,45000000.0
2005-11-07 18:57:00,2.27972,2.28007,2.27972,2.28005,85800000.0
2005-11-07 18:58:00,2.28019,2.28044,2.28007,2.28038,199500000.0
2005-11-07 18:59:00,2.28046,2.28076,2.28046,2.28073,201700000.0
2005-11-07 19:00:00,2.28078,2.28111,2.28069,2.28111,68200000.0
2005-11-07 19:01:00,2.28094,2.28094,2.28072,2.28073,21600000.0
2005-11-07 19:02:00,2.2808,2.28111,2.28074,2.28097,189800000.0
2005-11-07 19:03:00,2.28104,2.28124,2.28092,2.28113,89200000.0
2005-11-07 19:04:00,2.28113,2.28125,2.28105,2.28105,33000000.0
2005-11-07 19:05:00,2.28102,2.28119,2.28093,2.28093,48400000.0
2005-11-07 19:06:00,2.28103,2.28146,2.2809,2.2809,235500000.0
2005-11-07 19:07:00,2.28072,2.28095,2.28057,2.2806,126400000.0
2005-11-07 19:08:00,2.28059,2.28063,2.28034,2.2806,222800000.0
2005-11-07 19:09:00,2.28052,2.2808,2.28049,2.28062,129400000.0
2005-11-07 19:10:00,2.28072,2.28123,2.28059,2.28123,77500000.0
2005-11-07 19:11:00,2.28125,2.28129,2.28113,2.28129,56200000.0
2005-11-07 19:12:00,2.28139,2.28153,2.28134,2.28142,24100000.0
2005-11-07 19:13:00,2.28138,2.28148,2.28108,2.2811,107900000.0
2005-11-07 19:14:00,2.28111,2.28115,2.28097,2.28097,110400000.0
2005-11-07 19:15:00,2.28095,2.2811,2.28076,2.28096,103600001.0
2005-11-07 19:16:00,2.28097,2.28118,2.28094,2.28108,32300000.0
2005-11-07 19:17:00,2.28135,2.2817,2.28123,2.28123,63600000.0
2005-11-07 19:18:00,2.28117,2.28141,2.28117,2.28131,111000000.0
2005-11-07 19:19:00,2.28135,2.28192,2.28135,2.28184,82400001.0
2005-11-07 19:20:00,2.28198,2.28236,2.28198,2.28207,143400000.0
2005-11-07 19:21:00,2.2821,2.28239,2.28208,2.28233,106600000.0
2005-11-07 19:22:00,2.28233,2.28241,2.28213,2.28238,99400000.0
2005-11-07 19:23:00,2.2824,2.2826,2.2824,2.28255,168600000.0
2005-11-07 19:24:00,2.28259,2.2827,2.28244,2.28257,65300000.0
2005-11-07 19:25:00,2.28246,2.28257,2.28221,2.28223,71900000.0
2005-11-07 19:26:00,2.28229,2.28263,2.28229,2.28249,128700000.0
2005-11-07 19:27:00,2.28258,2.28296,2.28245,2.28271,119100000.0
2005-11-07 19:28:00,2.28269,2.28333,2.28269,2.283,78800000.0
2005-11-07 19:29:00,2.2829,2.28312,2.28278,2.2829,121700000.0
2005-11-07 19:30:00,2.28284,2.28306,2.28276,2.28303,194300000.0
2005-11-07 19:31:00,2.28296,2.28332,2.28281,2.28293,61300000.0
2005-11-07 19:32:00,2.28296,2.28338,2.28296,2.28337,145200000.0
2005-11-07 19:33:00,2.28337,2.28341,2.28301,2.28301,63000000.0
2005-11-07 19:34:00,2.28326,2.28333,2.28317,2.28329,120300000.0
2005-11-07 19:35:00,2.28327,2.28339,2.28305,2.2831,119400000.0
2005-11-07 19:36:00,2.28305,2.28333,2.28295,2.28295,96800000.0
2005-11-07 19:37:00,2.28302,2.28302,2.28275,2.28279,36500000.0
2005-11-07 19:38:00,2.28282,2.28328,2.28282,2.28325,24700000.0
2005-11-07 19:39:00,2.28317,2.28317,2.28281,2.28282,59600000.0
2005-11-07 19:40:00,2.28287,2.28287,2.28244,2.28266,94600000.0
2005-11-07 19:41:00,2.28258,2.28282,2.28254,2.28282,114600000.0
2005-11-07 19:42:00,2.28293,2.28322,2.28269,2.28298,60400000.0
2005-11-07 19:43:00,2.2831,2.28339,2.283,2.283,52200000.0
2005-11-07 19:44:00,2.28299,2.28317,2.28285,2.28285,75100000.0
2005-11-07 19:45:00,2.28281,2.28316,2.28281,2.28302,69700000.0
2005-11-07 19:46:00,2.28314,2.28318,2.28298,2.28298,94900000.0
2005-11-07 19:47:00,2.2829,2.28332,2.28287,2.28332,14400000.0
2005-11-07 19:48:00,2.28332,2.28332,2.28293,2.28293,79600000.0
2005-11-07 19:49:00,2.28305,2.28316,2.28283,2.28283,128500000.0
2005-11-07 19:50:00,2.28274,2.28275,2.28245,2.28262,62600000.0
2005-11-07 19:51:00,2.28259,2.28293,2.28259,2.28293,106000000.0
2005-11-07 19:52:00,2.28292,2.28316,2.28277,2.28298,54300000.0
2005-11-07 19:53:00,2.28304,2.28318,2.283,2.28314,48500000.0
2005-11-07 19:54:00,2.28354,2.28376,2.28302,2.28302,69900000.0
2005-11-07 19:55:00,2.28291,2.2834,2.28291,2.2834,29000000.0
2005-11-07 19:56:00,2.28355,2.2838,2.28355,2.2838,69700000.0
2005-11-07 19:57:00,2.28389,2.28416,2.28385,2.28385,147000000.0
2005-11-07 19:58:00,2.28368,2.2838,2.2833,2.2833,94200000.0
2005-11-07 19:59:00,2.28319,2.28327,2.28281,2.28281,104500000.0
2005-11-07 20:00:00,2.2828,2.28306,2.28279,2.28293,78000000.0
2005-11-07 20:01:00,2.28293,2.28322,2.28293,2.28301,94000000.0
2005-11-07 20:02:00,2.28283,2.28288,2.2826,2.28267,52500000.0
2005-11-07 20:03:00,2.28266,2.28315,2.28266,2.28315,14000000.0
2005-11-07 20:04:00,2.28326,2.28331,2.28265,2.28265,17500000.0
2005-11-07 20:05:00,2.2825,2.2825,2.28197,2.28205,33000000.0
2005-11-07 20:06:00,2.28213,2.28227,2.28201,2.28214,26500000.0
2005-11-07 20:07:00,2.28234,2.28238,2.28223,2.28223,38000000.0
2005-11-07 20:08:00,2.28225,2.28237,2.28213,2.28213,119300000.0
2005-11-07 20:09:00,2.28211,2.28211,2.28178,2.28178,34600000.0
2005-11-07 20:10:00,2.28191,2.28192,2.28167,2.28169,29200000.0
2005-11-07 20:11:00,2.28163,2.28205,2.28163,2.28204,53500000.0
2005-11-07 20:12:00,2.28211,2.28235,2.28207,2.28219,162300000.0
2005-11-07 20:13:00,2.28207,2.28218,2.28207,2.28208,196899999.0
2005-11-07 20:14:00,2.2822,2.28263,2.2822,2.28257,97600000.0
2005-11-07 20:15:00,2.28267,2.28294,2.28261,2.28268,180900000.0
2005-11-07 20:16:00,2.28269,2.28307,2.28269,2.28297,129200000.0
2005-11-07 20:17:00,2.28289,2.28289,2.2826,2.28267,25300000.0
2005-11-07 20:18:00,2.28276,2.28284,2.28263,2.28271,65500000.0
2005-11-07 20:19:00,2.28268,2.28281,2.28199,2.28235,127900000.0
2005-11-07 20:20:00,2.28233,2.28237,2.28199,2.28225,180500000.0
2005-11-07 20:21:00,2.28231,2.28273,2.28231,2.28256,88100000.0
2005-11-07 20:22:00,2.28265,2.28282,2.28265,2.28277,94200000.0
2005-11-07 20:23:00,2.28252,2.28275,2.28219,2.28275,161500000.0
2005-11-07 20:24:00,2.2827,2.2827,2.28255,2.28267,47800000.0
2005-11-07 20:25:00,2.28265,2.2829,2.28254,2.28266,173100000.0
2005-11-07 20:26:00,2.28275,2.28288,2.28254,2.28254,136500000.0
2005-11-07 20:27:00,2.28235,2.28244,2.28206,2.28237,105900000.0
2005-11-07 20:28:00,2.28217,2.2822,2.28193,2.28193,205400000.0
2005-11-07 20:29:00,2.28205,2.28232,2.28198,2.28205,147700000.0
2005-11-07 20:30:00,2.28215,2.28254,2.28204,2.28221,339500000.0
2005-11-07 20:31:00,2.28209,2.28223,2.28197,2.28203,207400000.0
2005-11-07 20:32:00,2.28205,2.28205,2.28138,2.28161,444000000.0
2005-11-07 20:33:00,2.28146,2.2816,2.28125,2.28147,99800000.0
2005-11-07 20:34:00,2.28152,2.28186,2.28152,2.28167,69400000.0
2005-11-07 20:35:00,2.28177,2.28177,2.28163,2.2817,60100000.0
2005-11-07 20:36:00,2.2817,2.2818,2.28165,2.2818,57100000.0
2005-11-07 20:37:00,2.28174,2.28192,2.2816,2.2816,120100000.0
2005-11-07 20:38:00,2.28158,2.28178,2.2815,2.28158,145100000.0
2005-11-07 20:39:00,2.28166,2.28182,2.28165,2.28172,126700000.0
2005-11-07 20:40:00,2.28171,2.28171,2.28131,2.28142,148400000.0
2005-11-07 20:41:00,2.28143,2.28143,2.28106,2.28108,129600000.0
2005-11-07 20:42:00,2.28115,2.28163,2.2811,2.2811,99000000.0
2005-11-07 20:43:00,2.28124,2.28163,2.28123,2.28156,121300000.0
2005-11-07 20:44:00,2.28166,2.2818,2.28142,2.28142,226200000.0
2005-11-07 20:45:00,2.2814,2.28166,2.28128,2.28157,45800000.0
2005-11-07 20:46:00,2.28149,2.28153,2.28132,2.28144,18000000.0
2005-11-07 20:47:00,2.28149,2.28194,2.28146,2.28146,167000000.0
2005-11-07 20:48:00,2.28142,2.28166,2.2814,2.28156,186400000.0
2005-11-07 20:49:00,2.28165,2.28177,2.28156,2.28168,121600000.0
2005-11-07 20:50:00,2.28173,2.282,2.28173,2.28183,205700000.0
2005-11-07 20:51:00,2.28185,2.28211,2.28185,2.28198,104300000.0
2005-11-07 20:52:00,2.28201,2.28227,2.28193,2.28206,164899999.0
2005-11-07 20:53:00,2.28216,2.28246,2.28211,2.28214,189300000.0
2005-11-07 20:54:00,2.28215,2.28216,2.2819,2.2819,178600000.0
2005-11-07 20:55:00,2.2818,2.28185,2.2815,2.2815,40300000.0
2005-11-07 20:56:00,2.28134,2.28134,2.28108,2.28108,249800000.0
2005-11-07 20:57:00,2.28112,2.28125,2.28103,2.28105,372400000.0
2005-11-07 20:58:00,2.28103,2.28114,2.28085,2.28089,201000000.0
2005-11-07 20:59:00,2.28094,2.28119,2.28091,2.28093,259100001.0
2005-11-07 21:00:00,2.28089,2.28097,2.28065,2.28072,227600000.0
2005-11-07 21:01:00,2.28075,2.28102,2.28071,2.28071,330100000.0
2005-11-07 21:02:00,2.28062,2.28062,2.28008,2.28017,118700000.0
2005-11-07 21:03:00,2.28019,2.28039,2.28018,2.28025,92500000.0
2005-11-07 21:04:00,2.28021,2.28021,2.27985,2.27985,55400000.0
2005-11-07 21:05:00,2.2798,2.27996,2.2798,2.27991,53000000.0
2005-11-07 21:06:00,2.27996,2.27998,2.27984,2.27992,78400000.0
2005-11-07 21:07:00,2.28,2.28007,2.27991,2.27999,28600000.0
2005-11-07 21:08:00,2.28007,2.28038,2.28007,2.28036,16600000.0
2005-11-07 21:09:00,2.2804,2.2804,2.28028,2.28038,56400000.0
2005-11-07 21:10:00,2.28033,2.28058,2.27988,2.28015,75700000.0
2005-11-07 21:11:00,2.28,2.28011,2.27975,2.27991,163100000.0
2005-11-07 21:12:00,2.27994,2.28035,2.27994,2.28035,45599999.0
2005-11-07 21:13:00,2.28035,2.28061,2.28024,2.28029,106100000.0
2005-11-07 21:14:00,2.28045,2.28077,2.28,2.28014,170800000.0
2005-11-07 21:15:00,2.27993,2.28025,2.27986,2.27986,132900000.0
2005-11-07 21:16:00,2.27993,2.28022,2.2799,2.28022,92200000.0
2005-11-07 21:17:00,2.28036,2.28053,2.27986,2.27999,133300000.0
2005-11-07 21:18:00,2.28002,2.28017,2.27983,2.28017,176400000.0
2005-11-07 21:19:00,2.28001,2.28025,2.27996,2.28016,100200000.0
2005-11-07 21:20:00,2.28017,2.28021,2.2798,2.2798,245900000.0
2005-11-07 21:21:00,2.27978,2.28024,2.27968,2.27968,267000000.0
2005-11-07 21:22:00,2.27974,2.27992,2.27957,2.27957,156999999.0
2005-11-07 21:23:00,2.27957,2.27957,2.27919,2.27931,117699999.0
2005-11-07 21:24:00,2.27929,2.27941,2.27916,2.27928,51600000.0
2005-11-07 21:25:00,2.27914,2.27914,2.27874,2.27896,40000000.0
2005-11-07 21:26:00,2.27865,2.27865,2.27823,2.27829,26900000.0
2005-11-07 21:27:00,2.27812,2.27848,2.27793,2.27821,45100000.0
2005-11-07 21:28:00,2.2783,2.27833,2.2776,2.27772,95500000.0
2005-11-07 21:29:00,2.27764,2.27774,2.27738,2.27739,55500000.0
2005-11-07 21:30:00,2.27731,2.27731,2.27679,2.27693,33400000.0
2005-11-07 21:31:00,2.27681,2.27763,2.27681,2.2776,36600000.0
2005-11-07 21:32:00,2.27758,2.27766,2.27729,2.27729,176899999.0
2005-11-07 21:33:00,2.27711,2.27729,2.27697,2.27712,58200000.0
2005-11-07 21:34:00,2.27729,2.27793,2.27722,2.27728,170999998.0
2005-11-07 21:35:00,2.27748,2.27807,2.27746,2.27803,25600000.0
2005-11-07 21:36:00,2.27807,2.27813,2.2777,2.2777,26300000.0
2005-11-07 21:37:00,2.27774,2.27782,2.27738,2.27738,66700000.0
2005-11-07 21:38:00,2.27736,2.27797,2.27736,2.27797,71600000.0
2005-11-07 21:39:00,2.27801,2.27806,2.27786,2.27797,34600000.0
2005-11-07 21:40:00,2.27787,2.27789,2.27768,2.27768,31800000.0
2005-11-07 21:41:00,2.27753,2.27765,2.27752,2.27752,45300000.0
2005-11-07 21:42:00,2.2774,2.2774,2.27703,2.27721,82600000.0
2005-11-07 21:43:00,2.27725,2.27753,2.27714,2.27714,112200000.0
2005-11-07 21:44:00,2.27719,2.27738,2.27704,2.27706,153000001.0
2005-11-07 21:45:00,2.27701,2.27704,2.27676,2.2769,72200000.0
2005-11-07 21:46:00,2.27698,2.27722,2.27698,2.27722,86600000.0
2005-11-07 21:47:00,2.27717,2.27732,2.27692,2.27698,115600001.0
2005-11-07 21:48:00,2.27692,2.27714,2.27692,2.27707,50800000.0
2005-11-07 21:49:00,2.27702,2.27706,2.27673,2.27673,99500000.0
2005-11-07 21:50:00,2.27677,2.27677,2.27657,2.27665,33800000.0
2005-11-07 21:51:00,2.27647,2.27664,2.27616,2.27645,25100000.0
2005-11-07 21:52:00,2.27638,2.27645,2.27599,2.27643,115200000.0
2005-11-07 21:53:00,2.2765,2.27685,2.27626,2.27675,40300000.0
2005-11-07 21:54:00,2.27687,2.27699,2.27671,2.27684,25400000.0
2005-11-07 21:55:00,2.27702,2.2771,2.27678,2.27688,55900000.0
2005-11-07 21:56:00,2.27692,2.27705,2.27674,2.27676,38900000.0
2005-11-07 21:57:00,2.27676,2.27688,2.27667,2.27667,29300000.0
2005-11-07 21:58:00,2.27675,2.27691,2.2766,2.27674,42700000.0
2005-11-07 21:59:00,2.27717,2.27737,2.27709,2.27709,152800000.0
2005-11-07 22:00:00,2.27697,2.27736,2.27697,2.27725,69600000.0
2005-11-07 22:01:00,2.27715,2.27749,2.27691,2.27749,23000000.0
2005-11-07 22:02:00,2.27752,2.27755,2.27708,2.27712,109000000.0
2005-11-07 22:03:00,2.27717,2.27726,2.27717,2.27726,60099999.0
2005-11-07 22:04:00,2.27723,2.27723,2.27694,2.27703,134300001.0
2005-11-07 22:05:00,2.27704,2.27716,2.27696,2.27716,58600000.0
2005-11-07 22:06:00,2.27742,2.27777,2.27742,2.27762,34200000.0
2005-11-07 22:07:00,2.27759,2.27761,2.27748,2.27753,27600000.0
2005-11-07 22:08:00,2.27762,2.27778,2.27752,2.2777,30200000.0
2005-11-07 22:09:00,2.27771,2.27794,2.27753,2.27787,36400000.0
2005-11-07 22:10:00,2.27794,2.27803,2.27793,2.27796,26000000.0
2005-11-07 22:11:00,2.27792,2.27796,2.27759,2.27759,22800000.0
2005-11-07 22:12:00,2.27747,2.2775,2.27721,2.27721,72600000.0
2005-11-07 22:13:00,2.2771,2.27715,2.27674,2.27674,41200000.0
2005-11-07 22:14:00,2.27675,2.27689,2.27675,2.27682,46700000.0
2005-11-07 22:15:00,2.27683,2.2771,2.27683,2.2771,107600000.0
2005-11-07 22:16:00,2.27725,2.27755,2.2772,2.27737,142200000.0
2005-11-07 22:17:00,2.27744,2.27783,2.27741,2.27761,38100000.0
2005-11-07 22:18:00,2.27774,2.27785,2.2777,2.2777,18400000.0
2005-11-07 22:19:00,2.27764,2.27792,2.27764,2.27789,60599999.0
2005-11-07 22:20:00,2.27813,2.27839,2.27805,2.27818,22900000.0
2005-11-07 22:21:00,2.27829,2.27843,2.27821,2.27821,40800000.0
2005-11-07 22:22:00,2.27808,2.27813,2.27778,2.27781,108600000.0
2005-11-07 22:23:00,2.27774,2.27792,2.27774,2.27776,57400000.0
2005-11-07 22:24:00,2.27776,2.27798,2.27776,2.27798,16000000.0
2005-11-07 22:25:00,2.27815,2.2782,2.27793,2.27793,53000000.0
2005-11-07 22:26:00,2.27795,2.27818,2.27795,2.27818,21100000.0
2005-11-07 22:27:00,2.27822,2.27827,2.27807,2.2781,32300000.0
2005-11-07 22:28:00,2.27809,2.27816,2.27794,2.27803,34600000.0
2005-11-07 22:29:00,2.27799,2.27812,2.27797,2.27804,132700000.0
2005-11-07 22:30:00,2.27804,2.27839,2.278,2.27822,125200000.0
2005-11-07 22:31:00,2.27824,2.27824,2.27808,2.27808,21900000.0
2005-11-07 22:32:00,2.27805,2.27805,2.27781,2.27782,32600000.0
2005-11-07 22:33:00,2.27785,2.27809,2.27771,2.27771,32900000.0
2005-11-07 22:34:00,2.27767,2.27791,2.27767,2.27791,78600000.0
2005-11-07 22:35:00,2.27784,2.27796,2.27783,2.27783,34100000.0
2005-11-07 22:36:00,2.27794,2.27799,2.2779,2.2779,30300000.0
2005-11-07 22:37:00,2.27783,2.27793,2.27778,2.27778,27000000.0
2005-11-07 22:38:00,2.27769,2.27788,2.2776,2.27773,47100000.0
2005-11-07 22:39:00,2.27768,2.278,2.27768,2.27785,28200000.0
2005-11-07 22:40:00,2.27778,2.27781,2.27763,2.27766,30500000.0
2005-11-07 22:41:00,2.27752,2.27753,2.27733,2.27733,28000000.0
2005-11-07 22:42:00,2.27731,2.27754,2.27725,2.27725,112299998.0
2005-11-07 22:43:00,2.27725,2.27769,2.27724,2.27744,109400000.0
2005-11-07 22:44:00,2.27747,2.27792,2.27747,2.27791,61600000.0
2005-11-07 22:45:00,2.27795,2.27805,2.27782,2.27788,68800000.0
2005-11-07 22:46:00,2.27794,2.27818,2.27787,2.27806,86000000.0
2005-11-07 22:47:00,2.27804,2.27809,2.27789,2.27789,33000000.0
2005-11-07 22:48:00,2.2778,2.278,2.27779,2.27799,66500000.0
2005-11-07 22:49:00,2.27806,2.27826,2.27787,2.27791,72300000.0
2005-11-07 22:50:00,2.27787,2.27788,2.27787,2.27788,4300000.0
2005-11-07 22:51:00,2.27792,2.27803,2.2777,2.27772,75700000.0
2005-11-07 22:52:00,2.27758,2.27768,2.27745,2.27767,39300000.0
2005-11-07 22:53:00,2.27779,2.27805,2.27779,2.27792,32400000.0
2005-11-07 22:54:00,2.27788,2.27794,2.27782,2.27794,33100000.0
2005-11-07 22:55:00,2.27797,2.27816,2.27797,2.27799,44100000.0
2005-11-07 22:56:00,2.27803,2.2781,2.27793,2.27793,34800000.0
2005-11-07 22:57:00,2.27811,2.27832,2.27806,2.27806,45900000.0
2005-11-07 22:58:00,2.27774,2.27791,2.27774,2.27786,25600000.0
2005-11-07 22:59:00,2.27783,2.27783,2.27766,2.27772,34600000.0
2005-11-07 23:00:00,2.27762,2.27781,2.2776,2.27765,47000000.0
2005-11-07 23:01:00,2.27768,2.27779,2.27767,2.27779,27100000.0
2005-11-07 23:02:00,2.27776,2.27791,2.27776,2.27791,30100000.0
2005-11-07 23:03:00,2.2778,2.27806,2.2778,2.27786,52700000.0
2005-11-07 23:04:00,2.27794,2.27827,2.27794,2.27827,20000000.0
2005-11-07 23:05:00,2.27803,2.27823,2.27792,2.27814,29800000.0
2005-11-07 23:06:00,2.27811,2.27827,2.27784,2.27786,28200000.0
2005-11-07 23:07:00,2.27749,2.27749,2.27717,2.27727,30100000.0
2005-11-07 23:08:00,2.27719,2.27719,2.27681,2.27697,27400000.0
2005-11-07 23:09:00,2.27695,2.27695,2.27671,2.27675,29100000.0
2005-11-07 23:10:00,2.27664,2.27685,2.27664,2.27685,33900000.0
2005-11-07 23:11:00,2.2769,2.27701,2.27675,2.2769,22400000.0
2005-11-07 23:12:00,2.27692,2.27701,2.27682,2.27688,29700000.0
2005-11-07 23:13:00,2.27691,2.27693,2.2766,2.2766,21200000.0
2005-11-07 23:14:00,2.27643,2.2765,2.27636,2.27641,26700000.0
2005-11-07 23:15:00,2.27634,2.27634,2.27599,2.27599,17900000.0
2005-11-07 23:16:00,2.27602,2.27612,2.27592,2.27592,19200000.0
2005-11-07 23:17:00,2.2759,2.2761,2.27585,2.27585,26200000.0
2005-11-07 23:18:00,2.27587,2.27618,2.27583,2.27618,74900000.0
2005-11-07 23:19:00,2.27621,2.27643,2.27615,2.2762,25400000.0
2005-11-07 23:20:00,2.27614,2.2762,2.27595,2.27612,26400000.0
2005-11-07 23:21:00,2.27625,2.27639,2.27609,2.27609,30600000.0
2005-11-07 23:22:00,2.27607,2.27607,2.27588,2.2759,30300000.0
2005-11-07 23:23:00,2.27595,2.2763,2.27595,2.2763,22200000.0
2005-11-07 23:24:00,2.27643,2.2766,2.27643,2.2766,16800000.0
2005-11-07 23:25:00,2.27673,2.27703,2.27673,2.27703,53500000.0
2005-11-07 23:26:00,2.27699,2.27699,2.27677,2.27688,31100000.0
2005-11-07 23:27:00,2.27679,2.27691,2.27679,2.2768,16900000.0
2005-11-07 23:28:00,2.27665,2.27668,2.2765,2.27667,47300000.0
2005-11-07 23:29:00,2.2767,2.27702,2.2767,2.27702,23700000.0
2005-11-07 23:30:00,2.27713,2.27727,2.27704,2.27727,12000000.0
2005-11-07 23:31:00,2.27728,2.27741,2.27724,2.27724,15400000.0
2005-11-07 23:32:00,2.27713,2.27745,2.27713,2.27745,19000000.0
2005-11-07 23:33:00,2.27751,2.27759,2.27744,2.27757,56700000.0
2005-11-07 23:34:00,2.27768,2.27789,2.27768,2.27779,29700000.0
2005-11-07 23:35:00,2.27779,2.27795,2.27768,2.27784,59700000.0
2005-11-07 23:36:00,2.27783,2.27796,2.27767,2.27796,12100000.0
2005-11-07 23:37:00,2.27799,2.27824,2.27799,2.27811,28500000.0
2005-11-07 23:38:00,2.27804,2.27824,2.27803,2.27823,20400000.0
2005-11-07 23:39:00,2.27821,2.27853,2.27821,2.27836,30500000.0
2005-11-07 23:40:00,2.27825,2.27825,2.27816,2.27822,15100000.0
2005-11-07 23:41:00,2.27821,2.27823,2.2781,2.27819,25400000.0
2005-11-07 23:42:00,2.27817,2.27818,2.27804,2.27818,25000000.0
2005-11-07 23:43:00,2.27816,2.27816,2.2779,2.2779,13600000.0
2005-11-07 23:44:00,2.27812,2.27812,2.27806,2.27806,20500000.0
2005-11-07 23:45:00,2.27807,2.27813,2.27776,2.278,44300000.0
2005-11-07 23:46:00,2.2781,2.2781,2.27798,2.27804,30600000.0
2005-11-07 23:47:00,2.27794,2.27812,2.27794,2.27812,20800000.0
2005-11-07 23:48:00,2.27779,2.27802,2.27766,2.2779,42600000.0
2005-11-07 23:49:00,2.27773,2.27787,2.2777,2.27787,39900000.0
2005-11-07 23:50:00,2.27764,2.27781,2.27749,2.27749,40000000.0
2005-11-07 23:51:00,2.27755,2.27773,2.27748,2.27756,30400000.0
2005-11-07 23:52:00,2.27753,2.27765,2.27746,2.27758,25400000.0
2005-11-07 23:53:00,2.27751,2.27751,2.27734,2.27742,26200000.0
2005-11-07 23:54:00,2.27746,2.27746,2.27718,2.27725,20600000.0
2005-11-07 23:55:00,2.27718,2.27728,2.27708,2.2771,43500000.0
2005-11-07 23:56:00,2.27728,2.27742,2.27722,2.27725,28300000.0
2005-11-07 23:57:00,2.27718,2.27739,2.27715,2.27715,43600000.0
2005-11-07 23:58:00,2.27717,2.27741,2.27709,2.27741,36900000.0
2005-11-07 23:59:00,2.27727,2.2774,2.27722,2.2774,37900000.0
2005-11-08 00:00:00,2.2771,2.27741,2.27673,2.27718,42000000.0
2005-11-08 00:01:00,2.27686,2.27717,2.27677,2.27687,30400000.0
2005-11-08 00:02:00,2.27661,2.27807,2.27637,2.27806,37500000.0
2005-11-08 00:03:00,2.27742,2.27811,2.27724,2.27806,36200000.0
2005-11-08 00:04:00,2.2775,2.27806,2.27725,2.27788,20900000.0
2005-11-08 00:05:00,2.27773,2.27836,2.27763,2.27836,31500000.0
2005-11-08 00:06:00,2.2786,2.2786,2.27745,2.27794,40400000.0
2005-11-08 00:07:00,2.27774,2.27774,2.27704,2.27706,31400000.0
2005-11-08 00:08:00,2.27777,2.27804,2.27728,2.27757,30400000.0
2005-11-08 00:09:00,2.27792,2.27825,2.27764,2.27801,31700000.0
2005-11-08 00:10:00,2.27768,2.27839,2.27751,2.27819,46200000.0
2005-11-08 00:11:00,2.2782,2.27851,2.27781,2.27848,32300000.0
2005-11-08 00:12:00,2.27805,2.27832,2.27773,2.27786,33400000.0
2005-11-08 00:13:00,2.27795,2.27824,2.27779,2.27793,42100000.0
2005-11-08 00:14:00,2.27772,2.27772,2.27724,2.27724,46800000.0
2005-11-08 00:15:00,2.27708,2.27749,2.27679,2.27725,52900000.0
2005-11-08 00:16:00,2.27711,2.27738,2.27678,2.27693,33900000.0
2005-11-08 00:17:00,2.27765,2.27768,2.27692,2.27692,51000000.0
2005-11-08 00:18:00,2.27704,2.27712,2.27665,2.27665,42200000.0
2005-11-08 00:19:00,2.27742,2.27742,2.27666,2.27666,35100000.0
2005-11-08 00:20:00,2.2774,2.27806,2.27714,2.2772,57500000.0
2005-11-08 00:21:00,2.27725,2.27758,2.27652,2.27663,45600000.0
2005-11-08 00:22:00,2.27691,2.27779,2.27674,2.27778,65100000.0
2005-11-08 00:23:00,2.27753,2.2777,2.2768,2.2768,29700000.0
2005-11-08 00:24:00,2.27685,2.27773,2.27674,2.27773,46600000.0
2005-11-08 00:25:00,2.27732,2.27752,2.27677,2.27711,44000000.0
2005-11-08 00:26:00,2.27735,2.2776,2.27678,2.27678,29700000.0
2005-11-08 00:27:00,2.277,2.27738,2.27696,2.27725,32000000.0
2005-11-08 00:28:00,2.27702,2.2776,2.27684,2.27756,27500000.0
2005-11-08 00:29:00,2.27735,2.27748,2.27734,2.27747,26700000.0
2005-11-08 00:30:00,2.27743,2.27743,2.27742,2.27742,11800000.0
2005-11-08 00:31:00,2.27742,2.27751,2.27735,2.27751,23000000.0
2005-11-08 00:32:00,2.2773,2.2774,2.27719,2.27725,38200000.0
2005-11-08 00:33:00,2.2772,2.27726,2.2772,2.27726,35000000.0
2005-11-08 00:34:00,2.27736,2.27761,2.27732,2.27747,41900000.0
2005-11-08 00:35:00,2.27746,2.27765,2.27741,2.27761,59500000.0
2005-11-08 00:36:00,2.27755,2.27755,2.27752,2.27752,23100000.0
2005-11-08 00:37:00,2.27755,2.27758,2.27748,2.27748,32000000.0
2005-11-08 00:38:00,2.27743,2.27743,2.27666,2.27711,27000000.0
2005-11-08 00:39:00,2.27729,2.27753,2.27729,2.27738,28800000.0
2005-11-08 00:40:00,2.2774,2.27746,2.27724,2.27724,48200000.0
2005-11-08 00:41:00,2.27749,2.2775,2.27723,2.27729,26400000.0
2005-11-08 00:42:00,2.27728,2.27747,2.27704,2.27735,20000000.0
2005-11-08 00:43:00,2.27772,2.27777,2.27762,2.27771,16300000.0
2005-11-08 00:44:00,2.27762,2.27768,2.27727,2.27738,38500000.0
2005-11-08 00:45:00,2.2775,2.27754,2.2772,2.2772,63399998.0
2005-11-08 00:46:00,2.27695,2.27744,2.27695,2.27741,29600000.0
2005-11-08 00:47:00,2.27757,2.27774,2.27748,2.27748,29200000.0
2005-11-08 00:48:00,2.27761,2.27765,2.27734,2.27754,35300000.0
2005-11-08 00:49:00,2.27765,2.27778,2.2774,2.2775,50000000.0
2005-11-08 00:50:00,2.27748,2.27748,2.27733,2.27738,22700000.0
2005-11-08 00:51:00,2.27741,2.27766,2.27737,2.27766,24000000.0
2005-11-08 00:52:00,2.27741,2.27741,2.2772,2.2772,28000000.0
2005-11-08 00:53:00,2.2776,2.27795,2.2776,2.27768,49600000.0
2005-11-08 00:54:00,2.27771,2.27797,2.27771,2.27793,25900000.0
2005-11-08 00:55:00,2.2779,2.27809,2.27742,2.27742,30500000.0
2005-11-08 00:56:00,2.27736,2.27772,2.27736,2.27747,18900000.0
2005-11-08 00:57:00,2.27757,2.27784,2.27757,2.27784,27400000.0
2005-11-08 00:58:00,2.27812,2.27842,2.27756,2.27758,37900000.0
2005-11-08 00:59:00,2.27763,2.27781,2.27763,2.27772,36400000.0
2005-11-08 01:00:00,2.2776,2.27795,2.27759,2.27795,63600000.0
2005-11-08 01:01:00,2.27795,2.2782,2.27776,2.2782,40000000.0
2005-11-08 01:02:00,2.27799,2.27799,2.27773,2.27773,31600000.0
2005-11-08 01:03:00,2.27787,2.27798,2.27774,2.27774,34600000.0
2005-11-08 01:04:00,2.27783,2.27798,2.27782,2.27791,24300000.0
2005-11-08 01:05:00,2.27794,2.27794,2.27744,2.27751,22000000.0
2005-11-08 01:06:00,2.27767,2.27776,2.27764,2.2777,15000000.0
2005-11-08 01:07:00,2.27744,2.27769,2.27734,2.27769,32400000.0
2005-11-08 01:08:00,2.27776,2.27782,2.27754,2.27777,25100000.0
2005-11-08 01:09:00,2.27788,2.27808,2.27782,2.27782,19400000.0
2005-11-08 01:10:00,2.27802,2.27809,2.27788,2.27802,32800000.0
2005-11-08 01:11:00,2.27792,2.27792,2.27764,2.27785,24500000.0
2005-11-08 01:12:00,2.27785,2.27813,2.27785,2.27798,44200000.0
2005-11-08 01:13:00,2.27781,2.27789,2.27781,2.27788,11400000.0
2005-11-08 01:14:00,2.2779,2.27823,2.2779,2.27823,28600000.0
2005-11-08 01:15:00,2.27826,2.2783,2.27806,2.27812,17400000.0
2005-11-08 01:16:00,2.27793,2.27793,2.27771,2.27771,30500000.0
2005-11-08 01:17:00,2.27781,2.27829,2.27781,2.27822,25000000.0
2005-11-08 01:18:00,2.27832,2.27838,2.27828,2.27838,16600000.0
2005-11-08 01:19:00,2.27835,2.27835,2.27828,2.27832,29900000.0
2005-11-08 01:20:00,2.27821,2.27834,2.2779,2.2779,33800000.0
2005-11-08 01:21:00,2.27782,2.27788,2.27776,2.2778,29300000.0
2005-11-08 01:22:00,2.27761,2.27766,2.27747,2.27751,27500000.0
2005-11-08 01:23:00,2.27748,2.27768,2.27748,2.27761,33900000.0
2005-11-08 01:24:00,2.27773,2.27776,2.27749,2.27749,38200000.0
2005-11-08 01:25:00,2.27767,2.27778,2.2776,2.2776,16600000.0
2005-11-08 01:26:00,2.27767,2.27781,2.27729,2.27729,27100000.0
2005-11-08 01:27:00,2.27722,2.2777,2.27722,2.27727,42200000.0
2005-11-08 01:28:00,2.27733,2.27733,2.277,2.277,30000000.0
2005-11-08 01:29:00,2.27702,2.27707,2.27672,2.27672,22300000.0
2005-11-08 01:30:00,2.27661,2.27727,2.27661,2.27719,30200000.0
2005-11-08 01:31:00,2.27707,2.27718,2.27701,2.27718,16200000.0
2005-11-08 01:32:00,2.27696,2.27709,2.27695,2.27703,40600000.0
2005-11-08 01:33:00,2.27704,2.27738,2.27696,2.27738,57400000.0
2005-11-08 01:34:00,2.27735,2.27751,2.27716,2.27716,41900000.0
2005-11-08 01:35:00,2.27711,2.27753,2.27711,2.27737,27900000.0
2005-11-08 01:36:00,2.27725,2.27753,2.27713,2.27753,30300000.0
2005-11-08 01:37:00,2.27732,2.27752,2.27729,2.27729,28600000.0
2005-11-08 01:38:00,2.27736,2.27742,2.27725,2.27742,32100000.0
2005-11-08 01:39:00,2.27739,2.27803,2.27739,2.27781,35900000.0
2005-11-08 01:40:00,2.27813,2.27825,2.27799,2.2782,50000000.0
2005-11-08 01:41:00,2.27831,2.27831,2.27811,2.27819,46700000.0
2005-11-08 01:42:00,2.2781,2.27824,2.27791,2.27791,56300000.0
2005-11-08 01:43:00,2.27778,2.27806,2.27778,2.27806,35700000.0
2005-11-08 01:44:00,2.27828,2.27828,2.27802,2.2782,35600000.0
2005-11-08 01:45:00,2.27807,2.27822,2.27807,2.27815,17000000.0
2005-11-08 01:46:00,2.278,2.27826,2.27792,2.27808,50100000.0
2005-11-08 01:47:00,2.27796,2.27817,2.27791,2.27817,16000000.0
2005-11-08 01:48:00,2.27827,2.27827,2.27802,2.27803,46500000.0
2005-11-08 01:49:00,2.27795,2.27832,2.27795,2.27832,34100000.0
2005-11-08 01:50:00,2.27828,2.27852,2.27828,2.27848,30800000.0
2005-11-08 01:51:00,2.27861,2.27872,2.27848,2.27848,31800000.0
2005-11-08 01:52:00,2.27847,2.27864,2.27837,2.27841,47400000.0
2005-11-08 01:53:00,2.27839,2.27883,2.27839,2.27872,43300000.0
2005-11-08 01:54:00,2.27869,2.27885,2.27857,2.27857,26600000.0
2005-11-08 01:55:00,2.27854,2.27861,2.27853,2.27853,37200000.0
2005-11-08 01:56:00,2.27844,2.27857,2.27841,2.27841,30300000.0
2005-11-08 01:57:00,2.27861,2.2787,2.27851,2.27868,19600000.0
2005-11-08 01:58:00,2.27874,2.27874,2.27837,2.27837,22200000.0
2005-11-08 01:59:00,2.27826,2.27843,2.27813,2.27843,37600000.0
2005-11-08 02:00:00,2.27875,2.27877,2.27867,2.27877,32100000.0
2005-11-08 02:01:00,2.27867,2.27879,2.27853,2.27872,22500000.0
2005-11-08 02:02:00,2.27878,2.27917,2.27867,2.27873,37600000.0
2005-11-08 02:03:00,2.27864,2.27871,2.27852,2.27852,28300000.0
2005-11-08 02:04:00,2.27857,2.27874,2.27846,2.27874,31500000.0
2005-11-08 02:05:00,2.27873,2.27899,2.27869,2.27888,53900000.0
2005-11-08 02:06:00,2.2786,2.27884,2.27848,2.27867,41700000.0
2005-11-08 02:07:00,2.27844,2.27855,2.27812,2.27823,38500000.0
2005-11-08 02:08:00,2.27811,2.27822,2.27804,2.27822,23100000.0
2005-11-08 02:09:00,2.27845,2.27856,2.27838,2.27853,16400000.0
2005-11-08 02:10:00,2.27859,2.27866,2.27835,2.27866,26600000.0
2005-11-08 02:11:00,2.2786,2.27886,2.27854,2.27854,31700000.0
2005-11-08 02:12:00,2.27886,2.279,2.27862,2.279,33100000.0
2005-11-08 02:13:00,2.2789,2.27895,2.27882,2.27885,40900000.0
2005-11-08 02:14:00,2.27901,2.27904,2.27901,2.27904,8300000.0
2005-11-08 02:15:00,2.27916,2.27916,2.27878,2.27885,24800000.0
2005-11-08 02:16:00,2.27892,2.27913,2.27892,2.27906,36000000.0
2005-11-08 02:17:00,2.27906,2.27916,2.27892,2.27916,33500000.0
2005-11-08 02:18:00,2.27881,2.27883,2.27843,2.27845,33100000.0
2005-11-08 02:19:00,2.27839,2.27869,2.27839,2.2786,26700000.0
2005-11-08 02:20:00,2.27863,2.27867,2.27853,2.27858,25700000.0
2005-11-08 02:21:00,2.27854,2.2787,2.27853,2.27863,22200000.0
2005-11-08 02:22:00,2.27873,2.2788,2.27853,2.2788,21800000.0
2005-11-08 02:23:00,2.27872,2.27872,2.27852,2.27852,26600000.0
2005-11-08 02:24:00,2.27868,2.27877,2.27868,2.27877,4800000.0
2005-11-08 02:25:00,2.27879,2.27896,2.27868,2.27868,37700000.0
2005-11-08 02:26:00,2.27888,2.2795,2.27888,2.2795,31000000.0
2005-11-08 02:27:00,2.27948,2.27967,2.27931,2.27955,43400000.0
2005-11-08 02:28:00,2.27938,2.27984,2.27938,2.27984,40500000.0
2005-11-08 02:29:00,2.27968,2.27984,2.27939,2.27939,54900000.0
2005-11-08 02:30:00,2.27964,2.28003,2.27964,2.27966,23500000.0
2005-11-08 02:31:00,2.27959,2.27973,2.27947,2.27962,35200000.0
2005-11-08 02:32:00,2.27973,2.27984,2.27944,2.27944,22700000.0
2005-11-08 02:33:00,2.2793,2.2793,2.27913,2.27913,16700000.0
2005-11-08 02:34:00,2.27915,2.27944,2.27913,2.27941,20300000.0
2005-11-08 02:35:00,2.27936,2.27962,2.27913,2.27952,15200000.0
2005-11-08 02:36:00,2.27977,2.27977,2.2794,2.2795,34900000.0
2005-11-08 02:37:00,2.27955,2.27963,2.27951,2.27963,28100000.0
2005-11-08 02:38:00,2.27982,2.28049,2.27982,2.28032,15400000.0
2005-11-08 02:39:00,2.28055,2.28056,2.28035,2.28048,40000000.0
2005-11-08 02:40:00,2.28035,2.28041,2.2803,2.28035,18300000.0
2005-11-08 02:41:00,2.28028,2.28032,2.2798,2.27987,39900000.0
2005-11-08 02:42:00,2.27977,2.27994,2.27967,2.27967,34300000.0
2005-11-08 02:43:00,2.27968,2.2798,2.27968,2.27973,15800000.0
2005-11-08 02:44:00,2.28007,2.28017,2.27988,2.28,38200000.0
2005-11-08 02:45:00,2.28028,2.28028,2.28008,2.28021,38500000.0
2005-11-08 02:46:00,2.28032,2.2806,2.28032,2.28058,37200000.0
2005-11-08 02:47:00,2.28042,2.28056,2.2804,2.28052,26300000.0
2005-11-08 02:48:00,2.2807,2.28079,2.28044,2.28044,31100000.0
2005-11-08 02:49:00,2.28031,2.2805,2.28023,2.28041,70400001.0
2005-11-08 02:50:00,2.28044,2.28051,2.28025,2.28025,23200000.0
2005-11-08 02:51:00,2.2802,2.28054,2.28007,2.28054,33400000.0
2005-11-08 02:52:00,2.28057,2.28072,2.28051,2.28069,23200000.0
2005-11-08 02:53:00,2.28072,2.28076,2.28052,2.28072,24000000.0
2005-11-08 02:54:00,2.28138,2.28401,2.28138,2.28388,27300000.0
2005-11-08 02:55:00,2.2839,2.28447,2.2839,2.28421,23400000.0
2005-11-08 02:56:00,2.28373,2.28381,2.28319,2.2837,25200000.0
2005-11-08 02:57:00,2.28343,2.28388,2.28323,2.28345,24200000.0
2005-11-08 02:58:00,2.28328,2.28388,2.28328,2.28367,22600000.0
2005-11-08 02:59:00,2.28385,2.28428,2.2838,2.28409,26400000.0
2005-11-08 03:00:00,2.28452,2.28499,2.28443,2.28499,26900000.0
2005-11-08 03:01:00,2.28531,2.28534,2.28495,2.28504,31300000.0
2005-11-08 03:02:00,2.28466,2.28466,2.28425,2.28426,11600000.0
2005-11-08 03:03:00,2.28386,2.28483,2.28386,2.28474,32600000.0
2005-11-08 03:04:00,2.28468,2.285,2.28452,2.28465,20200000.0
2005-11-08 03:05:00,2.28432,2.28487,2.28432,2.28454,24600000.0
2005-11-08 03:06:00,2.28408,2.28519,2.28408,2.28481,24200000.0
2005-11-08 03:07:00,2.28476,2.28525,2.28472,2.28525,50500000.0
2005-11-08 03:08:00,2.2852,2.2852,2.28485,2.28514,34700000.0
2005-11-08 03:09:00,2.28509,2.28532,2.28509,2.28527,13900000.0
2005-11-08 03:10:00,2.28575,2.28653,2.28551,2.28653,60200000.0
2005-11-08 03:11:00,2.28593,2.28715,2.28488,2.28578,46000000.0
2005-11-08 03:12:00,2.28485,2.28535,2.28485,2.28504,27200000.0
2005-11-08 03:13:00,2.28501,2.28574,2.28501,2.28571,26300000.0
2005-11-08 03:14:00,2.28561,2.28595,2.28554,2.2857,39500000.0
2005-11-08 03:15:00,2.28588,2.28593,2.28489,2.28489,33100000.0
2005-11-08 03:16:00,2.28538,2.28748,2.28538,2.28709,30100000.0
2005-11-08 03:17:00,2.28712,2.28719,2.28669,2.28672,26400000.0
2005-11-08 03:18:00,2.2865,2.28652,2.28604,2.28633,38400000.0
2005-11-08 03:19:00,2.28603,2.28732,2.28603,2.28706,47500000.0
2005-11-08 03:20:00,2.28663,2.28663,2.28564,2.28571,39799999.0
2005-11-08 03:21:00,2.28566,2.28566,2.2853,2.28547,45600000.0
2005-11-08 03:22:00,2.28541,2.28606,2.28541,2.28599,30300000.0
2005-11-08 03:23:00,2.28584,2.28598,2.28573,2.28593,50800000.0
2005-11-08 03:24:00,2.28608,2.28608,2.28577,2.28578,52600000.0
2005-11-08 03:25:00,2.28563,2.28563,2.28451,2.2847,33200000.0
2005-11-08 03:26:00,2.28458,2.28513,2.28455,2.28513,25800000.0
2005-11-08 03:27:00,2.28514,2.2855,2.28499,2.28535,49600000.0
2005-11-08 03:28:00,2.28565,2.28565,2.28539,2.28543,44400000.0
2005-11-08 03:29:00,2.28555,2.28555,2.28534,2.28534,31100000.0
2005-11-08 03:30:00,2.28517,2.28539,2.28487,2.28506,24200000.0
2005-11-08 03:31:00,2.28516,2.28522,2.28488,2.28488,44700000.0
2005-11-08 03:32:00,2.28475,2.285,2.28439,2.28439,38000000.0
2005-11-08 03:33:00,2.28413,2.28413,2.28338,2.28343,36400000.0
2005-11-08 03:34:00,2.28323,2.28355,2.28307,2.2831,48500000.0
2005-11-08 03:35:00,2.2827,2.2827,2.28258,2.28258,12700000.0
2005-11-08 03:36:00,2.28221,2.28303,2.28217,2.28285,23700000.0
2005-11-08 03:37:00,2.28321,2.28398,2.28321,2.28374,28000000.0
2005-11-08 03:38:00,2.28366,2.28389,2.28347,2.28362,48400000.0
2005-11-08 03:39:00,2.28358,2.28359,2.28319,2.2833,37300000.0
2005-11-08 03:40:00,2.28339,2.2835,2.28308,2.28344,32900000.0
2005-11-08 03:41:00,2.28351,2.28387,2.28351,2.2836,17100000.0
2005-11-08 03:42:00,2.28384,2.28414,2.28383,2.28383,14600000.0
2005-11-08 03:43:00,2.28381,2.28406,2.28381,2.28395,39100000.0
2005-11-08 03:44:00,2.28398,2.28407,2.28379,2.28379,61400000.0
2005-11-08 03:45:00,2.28391,2.28441,2.28391,2.28441,24800000.0
2005-11-08 03:46:00,2.28427,2.28427,2.28395,2.28408,15600000.0
2005-11-08 03:47:00,2.28408,2.28425,2.28387,2.28425,25000000.0
2005-11-08 03:48:00,2.28432,2.28432,2.28413,2.28432,17800000.0
2005-11-08 03:49:00,2.28415,2.2842,2.28415,2.2842,25900000.0
2005-11-08 03:50:00,2.28437,2.28437,2.28374,2.28374,14200000.0
2005-11-08 03:51:00,2.28374,2.28411,2.28371,2.28411,46200000.0
2005-11-08 03:52:00,2.28413,2.28455,2.28406,2.28455,34400000.0
2005-11-08 03:53:00,2.28443,2.28468,2.28441,2.28452,27400000.0
2005-11-08 03:54:00,2.28464,2.28486,2.28464,2.28471,23800000.0
2005-11-08 03:55:00,2.28494,2.28494,2.28475,2.28479,15000000.0
2005-11-08 03:56:00,2.28515,2.28533,2.28501,2.28533,67099999.0
2005-11-08 03:57:00,2.28547,2.28547,2.285,2.2851,49300000.0
2005-11-08 03:58:00,2.28522,2.28532,2.28507,2.28532,36700000.0
2005-11-08 03:59:00,2.28531,2.28534,2.28489,2.28519,40000000.0
2005-11-08 04:00:00,2.28536,2.28547,2.28527,2.28538,37300000.0
2005-11-08 04:01:00,2.28518,2.28531,2.28474,2.28474,18500000.0
2005-11-08 04:02:00,2.28476,2.28496,2.28476,2.28485,10200000.0
2005-11-08 04:03:00,2.2849,2.28503,2.28472,2.28497,44100000.0
2005-11-08 04:04:00,2.28461,2.28461,2.28445,2.28459,33500000.0
2005-11-08 04:05:00,2.28441,2.28469,2.28424,2.28465,41100000.0
2005-11-08 04:06:00,2.28466,2.28477,2.2844,2.28465,51300000.0
2005-11-08 04:07:00,2.28463,2.28507,2.28463,2.28483,33900000.0
2005-11-08 04:08:00,2.28474,2.28503,2.28468,2.28471,45700000.0
2005-11-08 04:09:00,2.28463,2.285,2.28456,2.28469,40200000.0
2005-11-08 04:10:00,2.28475,2.28497,2.28454,2.28454,29600000.0
2005-11-08 04:11:00,2.28455,2.28474,2.28452,2.28474,13300000.0
2005-11-08 04:12:00,2.2847,2.28516,2.2847,2.28516,29300000.0
2005-11-08 04:13:00,2.28529,2.28556,2.2852,2.28545,37900000.0
2005-11-08 04:14:00,2.28557,2.2857,2.28535,2.28563,40400000.0
2005-11-08 04:15:00,2.28562,2.28588,2.2856,2.28578,43600000.0
2005-11-08 04:16:00,2.28583,2.28583,2.28552,2.28555,23200000.0
2005-11-08 04:17:00,2.28563,2.28563,2.28543,2.28555,41600000.0
2005-11-08 04:18:00,2.28556,2.28562,2.28538,2.28562,20100000.0
2005-11-08 04:19:00,2.28563,2.28603,2.28562,2.28603,17800000.0
2005-11-08 04:20:00,2.2862,2.2865,2.28613,2.28635,30400000.0
2005-11-08 04:21:00,2.28625,2.28625,2.28573,2.28616,29800000.0
2005-11-08 04:22:00,2.28614,2.28632,2.28608,2.28608,38500000.0
2005-11-08 04:23:00,2.28606,2.28614,2.28573,2.28592,16800000.0
2005-11-08 04:24:00,2.28613,2.28622,2.28604,2.28606,74600000.0
2005-11-08 04:25:00,2.28618,2.28618,2.28594,2.28594,34000000.0
2005-11-08 04:26:00,2.2861,2.28645,2.2861,2.28639,15100000.0
2005-11-08 04:27:00,2.28637,2.28664,2.28637,2.28651,19700000.0
2005-11-08 04:28:00,2.28647,2.28647,2.28621,2.28642,47900000.0
2005-11-08 04:29:00,2.28662,2.28662,2.2864,2.28643,32000000.0
2005-11-08 04:30:00,2.2864,2.28651,2.2862,2.2862,50700000.0
2005-11-08 04:31:00,2.28606,2.28632,2.28606,2.28626,25800000.0
2005-11-08 04:32:00,2.28618,2.2864,2.28618,2.2864,41000000.0
2005-11-08 04:33:00,2.28633,2.28634,2.28619,2.28633,29200000.0
2005-11-08 04:34:00,2.28624,2.28624,2.28584,2.28584,42500000.0
2005-11-08 04:35:00,2.2857,2.28594,2.28569,2.28578,52499999.0
2005-11-08 04:36:00,2.28576,2.28585,2.28552,2.28573,28600000.0
2005-11-08 04:37:00,2.28584,2.28594,2.28584,2.28594,11700000.0
2005-11-08 04:38:00,2.28614,2.28618,2.28595,2.28595,21000000.0
2005-11-08 04:39:00,2.28595,2.28621,2.28588,2.28621,12800000.0
2005-11-08 04:40:00,2.28585,2.28638,2.28583,2.28638,33300000.0
2005-11-08 04:41:00,2.28623,2.28623,2.28605,2.28617,29200000.0
2005-11-08 04:42:00,2.28631,2.28656,2.28631,2.2864,28800000.0
2005-11-08 04:43:00,2.28628,2.28628,2.28591,2.28596,16400000.0
2005-11-08 04:44:00,2.28584,2.28596,2.28578,2.28583,16700000.0
2005-11-08 04:45:00,2.28572,2.28584,2.28536,2.28547,35500000.0
2005-11-08 04:46:00,2.28541,2.2855,2.28533,2.28536,26900000.0
2005-11-08 04:47:00,2.28529,2.28529,2.28507,2.28507,28800000.0
2005-11-08 04:48:00,2.28512,2.28526,2.28499,2.2851,34400000.0
2005-11-08 04:49:00,2.28538,2.28538,2.28507,2.28534,20800000.0
2005-11-08 04:50:00,2.28543,2.28559,2.2853,2.28559,34800000.0
2005-11-08 04:51:00,2.28567,2.28575,2.28562,2.28574,22300000.0
2005-11-08 04:52:00,2.28566,2.28566,2.28543,2.28546,26400000.0
2005-11-08 04:53:00,2.28548,2.28548,2.28523,2.28527,34700000.0
2005-11-08 04:54:00,2.28534,2.28552,2.28534,2.28538,21800000.0
2005-11-08 04:55:00,2.28539,2.28539,2.28512,2.28535,36400000.0
2005-11-08 04:56:00,2.28537,2.28547,2.28533,2.2854,43400000.0
2005-11-08 04:57:00,2.28536,2.28552,2.28532,2.28546,26600000.0
2005-11-08 04:58:00,2.28551,2.28569,2.28551,2.28569,21000001.0
2005-11-08 04:59:00,2.28586,2.28586,2.28554,2.28563,36400000.0
2005-11-08 05:00:00,2.28558,2.28562,2.28551,2.2856,24700000.0
2005-11-08 05:01:00,2.28573,2.28573,2.2855,2.28561,64600000.0
2005-11-08 05:02:00,2.28553,2.28597,2.28539,2.28589,21600000.0
2005-11-08 05:03:00,2.28558,2.28582,2.28558,2.28582,18200000.0
2005-11-08 05:04:00,2.28589,2.28589,2.28555,2.28588,34800000.0
2005-11-08 05:05:00,2.28591,2.28603,2.28579,2.28591,76399999.0
2005-11-08 05:06:00,2.28593,2.28626,2.2859,2.28613,32700000.0
2005-11-08 05:07:00,2.28626,2.28643,2.28618,2.2863,50800000.0
2005-11-08 05:08:00,2.28645,2.28648,2.2859,2.286,24700000.0
2005-11-08 05:09:00,2.286,2.28612,2.286,2.2861,18800000.0
2005-11-08 05:10:00,2.28609,2.28635,2.28609,2.28619,18400000.0
2005-11-08 05:11:00,2.28613,2.28638,2.28613,2.28618,36400000.0
2005-11-08 05:12:00,2.28603,2.2862,2.28603,2.28606,32900000.0
2005-11-08 05:13:00,2.28599,2.28608,2.28573,2.28591,18200000.0
2005-11-08 05:14:00,2.28595,2.28601,2.28585,2.28586,40900000.0
2005-11-08 05:15:00,2.28603,2.28603,2.28572,2.28597,27799999.0
2005-11-08 05:16:00,2.28574,2.28582,2.28562,2.28562,26500000.0
2005-11-08 05:17:00,2.28577,2.28606,2.28577,2.28589,34600000.0
2005-11-08 05:18:00,2.28565,2.28589,2.28559,2.28585,37000000.0
2005-11-08 05:19:00,2.28593,2.28615,2.28589,2.28615,49400000.0
2005-11-08 05:20:00,2.28609,2.2863,2.28608,2.28623,30300000.0
2005-11-08 05:21:00,2.28602,2.28602,2.28592,2.28598,24800000.0
2005-11-08 05:22:00,2.28592,2.28617,2.28592,2.28603,26200000.0
2005-11-08 05:23:00,2.28604,2.28624,2.28601,2.28612,37700000.0
2005-11-08 05:24:00,2.28606,2.28614,2.28599,2.28599,27200000.0
2005-11-08 05:25:00,2.28603,2.28626,2.28594,2.28594,25600000.0
2005-11-08 05:26:00,2.28599,2.28617,2.28599,2.28613,29900000.0
2005-11-08 05:27:00,2.286,2.28624,2.28599,2.2861,40000000.0
2005-11-08 05:28:00,2.28606,2.28606,2.28578,2.28578,21400000.0
2005-11-08 05:29:00,2.28582,2.28605,2.28582,2.28589,31600000.0
2005-11-08 05:30:00,2.286,2.28621,2.286,2.28621,24100000.0
2005-11-08 05:31:00,2.28579,2.28592,2.28579,2.28587,17800000.0
2005-11-08 05:32:00,2.28599,2.28621,2.28588,2.28605,41000000.0
2005-11-08 05:33:00,2.28622,2.28627,2.28616,2.28616,26500000.0
2005-11-08 05:34:00,2.28608,2.28626,2.286,2.28606,60600000.0
2005-11-08 05:35:00,2.28607,2.28618,2.28588,2.28601,32000000.0
2005-11-08 05:36:00,2.28601,2.28608,2.28592,2.28607,46300000.0
2005-11-08 05:37:00,2.28627,2.28627,2.28508,2.28519,19400000.0
2005-11-08 05:38:00,2.28597,2.28597,2.28572,2.28577,20700000.0
2005-11-08 05:39:00,2.28561,2.28567,2.28513,2.28567,29900000.0
2005-11-08 05:40:00,2.28576,2.28603,2.28561,2.28562,30500000.0
2005-11-08 05:41:00,2.2857,2.28586,2.28568,2.28586,21200000.0
2005-11-08 05:42:00,2.2859,2.28606,2.2859,2.28602,26400000.0
2005-11-08 05:43:00,2.28603,2.28625,2.28597,2.286,29100000.0
2005-11-08 05:44:00,2.28612,2.28625,2.28609,2.28609,19900000.0
2005-11-08 05:45:00,2.28626,2.28632,2.28612,2.28632,27700000.0
2005-11-08 05:46:00,2.28617,2.28623,2.28604,2.28623,31500000.0
2005-11-08 05:47:00,2.28636,2.28639,2.28623,2.28639,33900000.0
2005-11-08 05:48:00,2.28637,2.28637,2.28612,2.28612,44400000.0
2005-11-08 05:49:00,2.28618,2.28672,2.28618,2.28672,41700000.0
2005-11-08 05:50:00,2.28661,2.28661,2.28642,2.28661,48100000.0
2005-11-08 05:51:00,2.28652,2.28659,2.28631,2.28631,21800000.0
2005-11-08 05:52:00,2.2865,2.2866,2.2865,2.2866,6400000.0
2005-11-08 05:53:00,2.28665,2.28679,2.28663,2.28672,56600001.0
2005-11-08 05:54:00,2.28671,2.28679,2.28668,2.28673,27400000.0
2005-11-08 05:55:00,2.28674,2.28689,2.28662,2.28685,70300000.0
2005-11-08 05:56:00,2.28683,2.28688,2.28672,2.28678,49000000.0
2005-11-08 05:57:00,2.2868,2.28692,2.28662,2.28665,35900000.0
2005-11-08 05:58:00,2.28644,2.28678,2.28644,2.28649,41800000.0
2005-11-08 05:59:00,2.28644,2.28667,2.28631,2.28667,30700000.0
2005-11-08 06:00:00,2.28654,2.28679,2.2865,2.28672,29700000.0
2005-11-08 06:01:00,2.28672,2.28705,2.28672,2.28687,43600000.0
2005-11-08 06:02:00,2.28653,2.28662,2.2865,2.28658,27600000.0
2005-11-08 06:03:00,2.28656,2.28663,2.28649,2.28663,21200000.0
2005-11-08 06:04:00,2.28663,2.28663,2.2865,2.2865,20500000.0
2005-11-08 06:05:00,2.28651,2.28667,2.28651,2.28667,16600000.0
2005-11-08 06:06:00,2.28664,2.28664,2.28637,2.28641,39600000.0
2005-11-08 06:07:00,2.28642,2.28659,2.28642,2.28643,22500000.0
2005-11-08 06:08:00,2.28657,2.28659,2.28638,2.28641,22200000.0
2005-11-08 06:09:00,2.28647,2.28663,2.28639,2.28643,33900000.0
2005-11-08 06:10:00,2.28628,2.28628,2.28594,2.28596,21700000.0
2005-11-08 06:11:00,2.28609,2.28643,2.28609,2.28625,36400000.0
2005-11-08 06:12:00,2.28625,2.28642,2.28611,2.28611,38500000.0
2005-11-08 06:13:00,2.28612,2.28633,2.28612,2.28633,18400000.0
2005-11-08 06:14:00,2.28629,2.28636,2.2862,2.28624,23800000.0
2005-11-08 06:15:00,2.28631,2.28631,2.28595,2.28605,27200000.0
2005-11-08 06:16:00,2.28626,2.28651,2.28603,2.28651,34500000.0
2005-11-08 06:17:00,2.28643,2.2865,2.28634,2.2865,31200000.0
2005-11-08 06:18:00,2.28651,2.28651,2.28617,2.28622,45000000.0
2005-11-08 06:19:00,2.28623,2.28623,2.28602,2.28613,49799999.0
2005-11-08 06:20:00,2.28626,2.28644,2.28626,2.28644,11500000.0
2005-11-08 06:21:00,2.2864,2.2864,2.28611,2.2863,38400000.0
2005-11-08 06:22:00,2.28617,2.28629,2.2861,2.28629,27300000.0
2005-11-08 06:23:00,2.28628,2.28639,2.28614,2.28614,30600000.0
2005-11-08 06:24:00,2.28617,2.2862,2.28605,2.28605,17500000.0
2005-11-08 06:25:00,2.28603,2.28622,2.28603,2.28604,40200000.0
2005-11-08 06:26:00,2.28613,2.28635,2.28606,2.2861,43799999.0
2005-11-08 06:27:00,2.2861,2.28617,2.28608,2.28617,35600000.0
2005-11-08 06:28:00,2.28622,2.28625,2.28613,2.28625,19500000.0
2005-11-08 06:29:00,2.28612,2.28621,2.286,2.286,32400000.0
2005-11-08 06:30:00,2.2862,2.28621,2.28613,2.28613,7200000.0
2005-11-08 06:31:00,2.28613,2.28644,2.28612,2.2862,75700000.0
2005-11-08 06:32:00,2.28626,2.28634,2.28602,2.28621,33600000.0
2005-11-08 06:33:00,2.2861,2.2861,2.28587,2.28588,34700000.0
2005-11-08 06:34:00,2.28595,2.286,2.2859,2.28595,30400000.0
2005-11-08 06:35:00,2.28588,2.28588,2.28572,2.28572,7200000.0
2005-11-08 06:36:00,2.28582,2.28603,2.28571,2.28571,29400000.0
2005-11-08 06:37:00,2.28564,2.28586,2.28564,2.28586,43800000.0
2005-11-08 06:38:00,2.28589,2.28605,2.28587,2.2859,38200000.0
2005-11-08 06:39:00,2.28595,2.28619,2.28591,2.28598,24500000.0
2005-11-08 06:40:00,2.28617,2.28622,2.28609,2.28617,34400000.0
2005-11-08 06:41:00,2.28605,2.28619,2.28592,2.28609,31800000.0
2005-11-08 06:42:00,2.28627,2.2864,2.28627,2.28638,25200000.0
2005-11-08 06:43:00,2.28646,2.28656,2.28632,2.28633,48300000.0
2005-11-08 06:44:00,2.28628,2.28636,2.28602,2.28623,29400000.0
2005-11-08 06:45:00,2.28624,2.28643,2.2862,2.28632,30500000.0
2005-11-08 06:46:00,2.28633,2.28634,2.28616,2.28634,45300000.0
2005-11-08 06:47:00,2.28632,2.28632,2.28612,2.28612,17100000.0
2005-11-08 06:48:00,2.28622,2.28629,2.2861,2.28615,13800000.0
2005-11-08 06:49:00,2.286,2.286,2.28581,2.28581,15300000.0
2005-11-08 06:50:00,2.28576,2.2861,2.28576,2.28592,41500000.0
2005-11-08 06:51:00,2.28606,2.28606,2.28583,2.28593,21200000.0
2005-11-08 06:52:00,2.28599,2.28619,2.28599,2.2861,18000000.0
2005-11-08 06:53:00,2.28606,2.2861,2.28592,2.28595,56400000.0
2005-11-08 06:54:00,2.28612,2.28618,2.28595,2.28595,31400000.0
2005-11-08 06:55:00,2.28586,2.28586,2.28561,2.28561,12700000.0
2005-11-08 06:56:00,2.28575,2.28575,2.28552,2.28556,18300000.0
2005-11-08 06:57:00,2.2857,2.28575,2.28547,2.28553,33600000.0
2005-11-08 06:58:00,2.28549,2.28581,2.28549,2.28557,38500000.0
2005-11-08 06:59:00,2.28552,2.28564,2.28552,2.28561,25500000.0
2005-11-08 07:00:00,2.28543,2.28557,2.2852,2.28527,55500000.0
2005-11-08 07:01:00,2.28524,2.28532,2.28516,2.28532,42500000.0
2005-11-08 07:02:00,2.28528,2.28535,2.28521,2.28532,32300000.0
2005-11-08 07:03:00,2.2853,2.2854,2.28505,2.2854,52999998.0
2005-11-08 07:04:00,2.28511,2.28546,2.28511,2.2852,50200000.0
2005-11-08 07:05:00,2.28521,2.28533,2.28501,2.28501,39900000.0
2005-11-08 07:06:00,2.28501,2.28538,2.28501,2.28526,47900000.0
2005-11-08 07:07:00,2.28486,2.28509,2.28473,2.28501,37700000.0
2005-11-08 07:08:00,2.28498,2.28507,2.28489,2.285,24700000.0
2005-11-08 07:09:00,2.28519,2.28519,2.28512,2.28514,24100000.0
2005-11-08 07:10:00,2.28477,2.285,2.28474,2.28495,31600000.0
2005-11-08 07:11:00,2.2849,2.28523,2.2849,2.28523,24500000.0
2005-11-08 07:12:00,2.28521,2.28521,2.28507,2.28507,23000000.0
2005-11-08 07:13:00,2.28504,2.28524,2.28491,2.28524,50800000.0
2005-11-08 07:14:00,2.28522,2.28541,2.28507,2.28521,34200000.0
2005-11-08 07:15:00,2.2855,2.28568,2.2853,2.2853,38000000.0
2005-11-08 07:16:00,2.28531,2.2855,2.28531,2.2855,30700000.0
2005-11-08 07:17:00,2.28535,2.28557,2.28531,2.28531,19800000.0
2005-11-08 07:18:00,2.28527,2.28543,2.28524,2.28527,45900000.0
2005-11-08 07:19:00,2.28517,2.28535,2.28507,2.28535,26900000.0
2005-11-08 07:20:00,2.28529,2.28529,2.28508,2.28513,56599999.0
2005-11-08 07:21:00,2.28508,2.28523,2.28507,2.28523,14900000.0
2005-11-08 07:22:00,2.28511,2.28518,2.285,2.28505,23300000.0
2005-11-08 07:23:00,2.28523,2.28535,2.28518,2.28519,16300000.0
2005-11-08 07:24:00,2.28522,2.28527,2.28499,2.28525,52800000.0
2005-11-08 07:25:00,2.28513,2.2854,2.28513,2.28535,37200000.0
2005-11-08 07:26:00,2.2853,2.28537,2.28512,2.28532,36500000.0
2005-11-08 07:27:00,2.28546,2.28559,2.28537,2.28543,17900000.0
2005-11-08 07:28:00,2.28539,2.28551,2.2853,2.28546,43200000.0
2005-11-08 07:29:00,2.28529,2.28545,2.28501,2.28545,24500000.0
2005-11-08 07:30:00,2.28556,2.28625,2.28551,2.28619,42400000.0
2005-11-08 07:31:00,2.28597,2.28611,2.28597,2.28599,38300000.0
2005-11-08 07:32:00,2.28587,2.28587,2.28567,2.2858,33100000.0
2005-11-08 07:33:00,2.28576,2.286,2.28576,2.286,27600000.0
2005-11-08 07:34:00,2.28579,2.28593,2.28565,2.28565,34800000.0
2005-11-08 07:35:00,2.28572,2.28585,2.28566,2.28566,28000000.0
2005-11-08 07:36:00,2.28565,2.28578,2.28557,2.28578,38700000.0
2005-11-08 07:37:00,2.28569,2.28585,2.28566,2.28569,34100000.0
2005-11-08 07:38:00,2.28566,2.28568,2.28555,2.28566,25200000.0
2005-11-08 07:39:00,2.28543,2.28561,2.28541,2.28561,35000000.0
2005-11-08 07:40:00,2.28541,2.28541,2.2853,2.28533,20400000.0
2005-11-08 07:41:00,2.28552,2.28559,2.28537,2.28537,40300000.0
2005-11-08 07:42:00,2.28541,2.28551,2.28537,2.28546,33200000.0
2005-11-08 07:43:00,2.28538,2.28551,2.28527,2.28527,27800000.0
2005-11-08 07:44:00,2.28532,2.28537,2.28522,2.28522,34200000.0
2005-11-08 07:45:00,2.28524,2.28541,2.28507,2.28507,46900000.0
2005-11-08 07:46:00,2.28506,2.28528,2.28497,2.28502,42900000.0
2005-11-08 07:47:00,2.28502,2.28506,2.28488,2.28493,41800000.0
2005-11-08 07:48:00,2.28494,2.28515,2.28491,2.28496,42700001.0
2005-11-08 07:49:00,2.28517,2.28542,2.28517,2.28542,12600000.0
2005-11-08 07:50:00,2.28571,2.2858,2.28549,2.2856,62700000.0
2005-11-08 07:51:00,2.28564,2.28587,2.28557,2.28557,38500000.0
2005-11-08 07:52:00,2.28572,2.28587,2.28572,2.28578,38700000.0
2005-11-08 07:53:00,2.28581,2.28583,2.28576,2.28576,18000000.0
2005-11-08 07:54:00,2.28561,2.28583,2.28559,2.28571,28600000.0
2005-11-08 07:55:00,2.28567,2.2861,2.2856,2.2859,22400000.0
2005-11-08 07:56:00,2.28569,2.28594,2.28567,2.28571,36400000.0
2005-11-08 07:57:00,2.28578,2.28582,2.28553,2.28567,28000000.0
2005-11-08 07:58:00,2.28584,2.28605,2.28584,2.28586,36200000.0
2005-11-08 07:59:00,2.28591,2.2861,2.28577,2.28577,20600000.0
2005-11-08 08:00:00,2.28578,2.28578,2.28565,2.28565,55000000.0
2005-11-08 08:01:00,2.28562,2.28562,2.2854,2.28561,45700000.0
2005-11-08 08:02:00,2.28557,2.28579,2.28557,2.28573,22000000.0
2005-11-08 08:03:00,2.28557,2.28571,2.28545,2.2856,26700000.0
2005-11-08 08:04:00,2.28565,2.2861,2.28553,2.28553,36900000.0
2005-11-08 08:05:00,2.28545,2.28606,2.28545,2.28606,19500000.0
2005-11-08 08:06:00,2.28582,2.28594,2.2858,2.28589,34700000.0
2005-11-08 08:07:00,2.28592,2.28614,2.28578,2.2859,14300000.0
2005-11-08 08:08:00,2.28587,2.28587,2.28583,2.28583,4800000.0
2005-11-08 08:09:00,2.28579,2.28592,2.2856,2.28563,21800000.0
2005-11-08 08:10:00,2.28547,2.28568,2.28541,2.28564,33000000.0
2005-11-08 08:11:00,2.28578,2.28584,2.28573,2.28584,28000000.0
2005-11-08 08:12:00,2.28585,2.28603,2.28581,2.28595,37400000.0
2005-11-08 08:13:00,2.28597,2.28597,2.28567,2.28567,42900000.0
2005-11-08 08:14:00,2.28589,2.28589,2.28564,2.28576,54899999.0
2005-11-08 08:15:00,2.28604,2.28604,2.28568,2.28572,29300000.0
2005-11-08 08:16:00,2.28567,2.28575,2.28564,2.28572,21400000.0
2005-11-08 08:17:00,2.28558,2.28579,2.28558,2.28566,23800000.0
2005-11-08 08:18:00,2.28589,2.2859,2.28572,2.28574,18400000.0
2005-11-08 08:19:00,2.28587,2.28587,2.28561,2.28575,43800000.0
2005-11-08 08:20:00,2.28553,2.28591,2.28553,2.28591,50300000.0
2005-11-08 08:21:00,2.28589,2.28597,2.28579,2.28591,35400000.0
2005-11-08 08:22:00,2.28586,2.28599,2.28577,2.28582,37700000.0
2005-11-08 08:23:00,2.28587,2.2859,2.28576,2.28576,32800000.0
2005-11-08 08:24:00,2.28572,2.28589,2.28569,2.28571,45000000.0
2005-11-08 08:25:00,2.28577,2.28584,2.28571,2.28571,33200000.0
2005-11-08 08:26:00,2.2858,2.2858,2.28559,2.28574,29300000.0
2005-11-08 08:27:00,2.28589,2.28597,2.28573,2.28582,20000000.0
2005-11-08 08:28:00,2.28577,2.28592,2.28574,2.28575,58400000.0
2005-11-08 08:29:00,2.28586,2.28615,2.28586,2.28615,38000000.0
2005-11-08 08:30:00,2.28595,2.28611,2.28575,2.2858,23600000.0
2005-11-08 08:31:00,2.28614,2.28614,2.28579,2.28582,28200000.0
2005-11-08 08:32:00,2.28575,2.28593,2.28558,2.28563,39000000.0
2005-11-08 08:33:00,2.28577,2.28577,2.28567,2.28568,28800000.0
2005-11-08 08:34:00,2.28571,2.28577,2.28558,2.28571,37400000.0
2005-11-08 08:35:00,2.2858,2.28585,2.28564,2.28566,45000000.0
2005-11-08 08:36:00,2.2857,2.28586,2.28558,2.28558,32800000.0
2005-11-08 08:37:00,2.28556,2.28567,2.28537,2.28558,28300000.0
2005-11-08 08:38:00,2.2856,2.2856,2.28537,2.28544,32200000.0
2005-11-08 08:39:00,2.28553,2.28562,2.28539,2.28552,35300000.0
2005-11-08 08:40:00,2.28543,2.28558,2.28536,2.28558,42300000.0
2005-11-08 08:41:00,2.2854,2.28569,2.2854,2.28558,33200000.0
2005-11-08 08:42:00,2.28543,2.28548,2.28528,2.28528,21400000.0
2005-11-08 08:43:00,2.28535,2.28562,2.28535,2.28551,21500000.0
2005-11-08 08:44:00,2.28551,2.28567,2.28549,2.2856,25400000.0
2005-11-08 08:45:00,2.28558,2.28573,2.28556,2.28565,31400000.0
2005-11-08 08:46:00,2.28557,2.28567,2.28555,2.28555,20900000.0
2005-11-08 08:47:00,2.28572,2.28583,2.28563,2.28572,47400000.0
2005-11-08 08:48:00,2.28569,2.28571,2.28569,2.28571,6400000.0
2005-11-08 08:49:00,2.28581,2.28582,2.28566,2.28577,27300000.0
2005-11-08 08:50:00,2.2855,2.28568,2.28544,2.28553,34800000.0
2005-11-08 08:51:00,2.28544,2.28566,2.28537,2.28542,30000000.0
2005-11-08 08:52:00,2.28554,2.28569,2.28543,2.28544,41900000.0
2005-11-08 08:53:00,2.28543,2.28543,2.28499,2.28531,22100000.0
2005-11-08 08:54:00,2.2851,2.28537,2.2851,2.28533,66900000.0
2005-11-08 08:55:00,2.2854,2.2854,2.28519,2.28527,38500000.0
2005-11-08 08:56:00,2.28524,2.28548,2.28511,2.2852,26100000.0
2005-11-08 08:57:00,2.28516,2.28547,2.28516,2.28547,45900000.0
2005-11-08 08:58:00,2.28558,2.28558,2.2852,2.2852,31700000.0
2005-11-08 08:59:00,2.28514,2.28522,2.28473,2.28484,25600000.0
2005-11-08 09:00:00,2.28461,2.28461,2.28451,2.28455,31200000.0
2005-11-08 09:01:00,2.28456,2.28456,2.28434,2.2844,43200000.0
2005-11-08 09:02:00,2.28423,2.28442,2.28414,2.28415,49900001.0
2005-11-08 09:03:00,2.28418,2.28434,2.28418,2.28432,25300000.0
2005-11-08 09:04:00,2.28438,2.28445,2.2842,2.28445,21400000.0
2005-11-08 09:05:00,2.28471,2.28472,2.28438,2.28438,34300000.0
2005-11-08 09:06:00,2.28455,2.28471,2.28433,2.28433,17200000.0
2005-11-08 09:07:00,2.2843,2.2843,2.28409,2.2842,28700000.0
2005-11-08 09:08:00,2.28415,2.28415,2.28385,2.28385,42600000.0
2005-11-08 09:09:00,2.28374,2.28402,2.28374,2.28401,28500000.0
2005-11-08 09:10:00,2.28397,2.28397,2.28368,2.28368,16500000.0
2005-11-08 09:11:00,2.28371,2.28404,2.28361,2.28392,33100000.0
2005-11-08 09:12:00,2.2839,2.28398,2.28376,2.28383,46500000.0
2005-11-08 09:13:00,2.28384,2.28392,2.28354,2.28357,31300000.0
2005-11-08 09:14:00,2.28338,2.28338,2.28312,2.28327,39500000.0
2005-11-08 09:15:00,2.28311,2.2832,2.28301,2.2831,24300000.0
2005-11-08 09:16:00,2.28315,2.28323,2.28296,2.28303,36000000.0
2005-11-08 09:17:00,2.28322,2.28342,2.28305,2.28305,28600000.0
2005-11-08 09:18:00,2.28283,2.28324,2.28283,2.28305,42800000.0
2005-11-08 09:19:00,2.28296,2.28307,2.28291,2.28301,19600000.0
2005-11-08 09:20:00,2.28311,2.28327,2.28306,2.28309,28000000.0
2005-11-08 09:21:00,2.28333,2.28342,2.28297,2.28297,22800000.0
2005-11-08 09:22:00,2.28307,2.28322,2.28279,2.28279,48800000.0
2005-11-08 09:23:00,2.28304,2.28325,2.28301,2.28325,31400000.0
2005-11-08 09:24:00,2.28316,2.28344,2.28316,2.28337,43000000.0
2005-11-08 09:25:00,2.28304,2.28304,2.28279,2.28288,30900000.0
2005-11-08 09:26:00,2.28276,2.28276,2.28234,2.2825,20100000.0
2005-11-08 09:27:00,2.28258,2.28263,2.28249,2.28253,60700001.0
2005-11-08 09:28:00,2.28257,2.28278,2.28248,2.28248,33300000.0
2005-11-08 09:29:00,2.28237,2.28267,2.28223,2.28261,46799999.0
2005-11-08 09:30:00,2.28262,2.2828,2.28248,2.28248,41300000.0
2005-11-08 09:31:00,2.28241,2.28241,2.28224,2.28224,36700000.0
2005-11-08 09:32:00,2.28247,2.28305,2.28247,2.283,40900000.0
2005-11-08 09:33:00,2.2832,2.28339,2.28272,2.28272,22900000.0
2005-11-08 09:34:00,2.28273,2.28282,2.28264,2.28282,13200000.0
2005-11-08 09:35:00,2.28272,2.28288,2.28267,2.28267,27900000.0
2005-11-08 09:36:00,2.28268,2.28271,2.28246,2.28255,54199998.0
2005-11-08 09:37:00,2.28257,2.28275,2.2825,2.28275,30100000.0
2005-11-08 09:38:00,2.28284,2.28305,2.28272,2.28305,40700000.0
2005-11-08 09:39:00,2.2829,2.28295,2.28272,2.2829,31300000.0
2005-11-08 09:40:00,2.2828,2.28286,2.2826,2.2826,21800000.0
2005-11-08 09:41:00,2.28262,2.28268,2.28234,2.28252,36600000.0
2005-11-08 09:42:00,2.2825,2.2827,2.28247,2.28266,32300000.0
2005-11-08 09:43:00,2.28263,2.28263,2.28189,2.28189,21400000.0
2005-11-08 09:44:00,2.28177,2.28188,2.28173,2.28186,56200000.0
2005-11-08 09:45:00,2.2819,2.2823,2.2819,2.28222,41800000.0
2005-11-08 09:46:00,2.28237,2.28243,2.28196,2.2822,42400000.0
2005-11-08 09:47:00,2.28225,2.28262,2.28225,2.28251,46300000.0
2005-11-08 09:48:00,2.28246,2.2829,2.28246,2.28285,94900000.0
2005-11-08 09:49:00,2.2828,2.2828,2.2822,2.28221,24800000.0
2005-11-08 09:50:00,2.28227,2.28229,2.28207,2.28217,61400000.0
2005-11-08 09:51:00,2.28228,2.28228,2.28179,2.28188,38900000.0
2005-11-08 09:52:00,2.28202,2.28215,2.28175,2.28215,55600001.0
2005-11-08 09:53:00,2.28216,2.28229,2.28196,2.28201,45400000.0
2005-11-08 09:54:00,2.28185,2.28204,2.28182,2.28184,20300000.0
2005-11-08 09:55:00,2.28202,2.28249,2.28202,2.2823,24200000.0
2005-11-08 09:56:00,2.28228,2.28228,2.28193,2.28201,28700000.0
2005-11-08 09:57:00,2.28199,2.28214,2.28188,2.28192,43500000.0
2005-11-08 09:58:00,2.28208,2.28229,2.28208,2.28225,24700000.0
2005-11-08 09:59:00,2.28235,2.2824,2.28209,2.28209,36600000.0
2005-11-08 10:00:00,2.28198,2.28241,2.28198,2.28228,50700000.0
2005-11-08 10:01:00,2.28252,2.28252,2.28227,2.28227,16700000.0
2005-11-08 10:02:00,2.28228,2.28283,2.28216,2.28283,40800000.0
2005-11-08 10:03:00,2.28284,2.28289,2.28266,2.28279,29000000.0
2005-11-08 10:04:00,2.28305,2.28328,2.28286,2.28328,31000000.0
2005-11-08 10:05:00,2.28326,2.2834,2.28303,2.28303,25600000.0
2005-11-08 10:06:00,2.28321,2.28352,2.28321,2.28336,33900000.0
2005-11-08 10:07:00,2.2835,2.28351,2.28314,2.28345,29600000.0
2005-11-08 10:08:00,2.28356,2.28361,2.28339,2.28361,19400000.0
2005-11-08 10:09:00,2.2833,2.2836,2.2833,2.28349,38100000.0
2005-11-08 10:10:00,2.28371,2.28374,2.2834,2.28363,33900000.0
2005-11-08 10:11:00,2.28346,2.28415,2.28343,2.28415,22000000.0
2005-11-08 10:12:00,2.28416,2.28459,2.28416,2.28451,40400000.0
2005-11-08 10:13:00,2.2844,2.28469,2.28437,2.2845,67100000.0
2005-11-08 10:14:00,2.28459,2.2847,2.2844,2.28441,31400000.0
2005-11-08 10:15:00,2.28463,2.28505,2.28451,2.28488,24400000.0
2005-11-08 10:16:00,2.28493,2.2851,2.28474,2.28493,34600000.0
2005-11-08 10:17:00,2.28498,2.28552,2.28487,2.28552,40600000.0
2005-11-08 10:18:00,2.28539,2.28601,2.28533,2.28601,36599999.0
2005-11-08 10:19:00,2.28597,2.28607,2.28568,2.2857,49000000.0
2005-11-08 10:20:00,2.28572,2.28597,2.28572,2.28597,23800000.0
2005-11-08 10:21:00,2.28599,2.286,2.28517,2.28523,18600000.0
2005-11-08 10:22:00,2.28516,2.28541,2.28508,2.28533,61599999.0
2005-11-08 10:23:00,2.28533,2.28552,2.28533,2.28547,32200000.0
2005-11-08 10:24:00,2.28541,2.28541,2.28512,2.2852,30500000.0
2005-11-08 10:25:00,2.28505,2.28512,2.28473,2.28476,34900000.0
2005-11-08 10:26:00,2.28477,2.28491,2.28468,2.28491,54000000.0
2005-11-08 10:27:00,2.28475,2.28477,2.28436,2.28447,41100000.0
2005-11-08 10:28:00,2.28435,2.28435,2.28401,2.28426,57499999.0
2005-11-08 10:29:00,2.28417,2.28417,2.28362,2.28387,26600000.0
2005-11-08 10:30:00,2.28372,2.28385,2.28314,2.28314,22500000.0
2005-11-08 10:31:00,2.28332,2.28348,2.28296,2.28296,23000000.0
2005-11-08 10:32:00,2.28296,2.28342,2.28296,2.28338,33200000.0
2005-11-08 10:33:00,2.28338,2.28372,2.28331,2.2835,97899998.0
2005-11-08 10:34:00,2.28352,2.2836,2.28337,2.28345,31000000.0
2005-11-08 10:35:00,2.28346,2.28346,2.28317,2.28317,24700000.0
2005-11-08 10:36:00,2.28331,2.28338,2.28307,2.28307,50900000.0
2005-11-08 10:37:00,2.28312,2.2832,2.28292,2.28292,39700000.0
2005-11-08 10:38:00,2.28296,2.28302,2.28282,2.28292,34000000.0
2005-11-08 10:39:00,2.28243,2.28243,2.28158,2.28178,21900000.0
2005-11-08 10:40:00,2.28217,2.28252,2.28187,2.28228,33800000.0
2005-11-08 10:41:00,2.28245,2.28268,2.28235,2.28268,24100000.0
2005-11-08 10:42:00,2.28264,2.28265,2.28231,2.28237,51800000.0
2005-11-08 10:43:00,2.28247,2.28268,2.28233,2.28245,45900000.0
2005-11-08 10:44:00,2.28231,2.28245,2.28219,2.28233,55900000.0
2005-11-08 10:45:00,2.28252,2.28267,2.28243,2.28243,34700000.0
2005-11-08 10:46:00,2.28238,2.28256,2.28216,2.28216,36800000.0
2005-11-08 10:47:00,2.2822,2.2823,2.28205,2.28226,57300000.0
2005-11-08 10:48:00,2.28227,2.2825,2.28218,2.28247,40700000.0
2005-11-08 10:49:00,2.28247,2.28247,2.28223,2.28228,35100000.0
2005-11-08 10:50:00,2.28231,2.2827,2.28231,2.28263,19800000.0
2005-11-08 10:51:00,2.28265,2.28286,2.28253,2.28266,28200000.0
2005-11-08 10:52:00,2.28273,2.28332,2.28269,2.28332,27200000.0
2005-11-08 10:53:00,2.28341,2.28377,2.28335,2.28359,38600000.0
2005-11-08 10:54:00,2.2835,2.28362,2.2835,2.28359,19400000.0
2005-11-08 10:55:00,2.28358,2.28381,2.28342,2.28342,34400000.0
2005-11-08 10:56:00,2.28324,2.2834,2.28285,2.28285,38900000.0
2005-11-08 10:57:00,2.28265,2.28298,2.28262,2.28267,38300000.0
2005-11-08 10:58:00,2.28269,2.28279,2.28242,2.28262,45000000.0
2005-11-08 10:59:00,2.28273,2.28315,2.28273,2.28315,50400000.0
2005-11-08 11:00:00,2.28339,2.28339,2.28318,2.28338,32100000.0
2005-11-08 11:01:00,2.28334,2.28356,2.28319,2.28319,19500000.0
2005-11-08 11:02:00,2.28313,2.28366,2.28273,2.28366,37500000.0
2005-11-08 11:03:00,2.28377,2.28379,2.2835,2.2836,65000000.0
2005-11-08 11:04:00,2.28359,2.28365,2.28339,2.28352,24900000.0
2005-11-08 11:05:00,2.28358,2.28372,2.28327,2.28351,50200000.0
2005-11-08 11:06:00,2.28394,2.28428,2.28388,2.28428,22900000.0
2005-11-08 11:07:00,2.28408,2.28409,2.28398,2.28403,29500000.0
2005-11-08 11:08:00,2.28387,2.284,2.2834,2.2834,40800000.0
2005-11-08 11:09:00,2.28341,2.28369,2.28341,2.28361,21500000.0
2005-11-08 11:10:00,2.28342,2.28367,2.28337,2.28337,43300000.0
2005-11-08 11:11:00,2.28338,2.28345,2.28319,2.28343,34700000.0
2005-11-08 11:12:00,2.28358,2.28358,2.28327,2.28329,17400000.0
2005-11-08 11:13:00,2.28316,2.28349,2.28313,2.28322,26800000.0
2005-11-08 11:14:00,2.28343,2.2839,2.28343,2.28364,43600000.0
2005-11-08 11:15:00,2.28363,2.28373,2.28346,2.2837,42200000.0
2005-11-08 11:16:00,2.28348,2.28348,2.28303,2.28317,37000001.0
2005-11-08 11:17:00,2.28319,2.28345,2.28304,2.28335,43100000.0
2005-11-08 11:18:00,2.28319,2.28319,2.28269,2.28277,19400000.0
2005-11-08 11:19:00,2.28269,2.28269,2.28183,2.28183,30700000.0
2005-11-08 11:20:00,2.28149,2.28149,2.28103,2.28103,50400000.0
2005-11-08 11:21:00,2.28089,2.28132,2.28089,2.28132,48299999.0
2005-11-08 11:22:00,2.28111,2.28164,2.28103,2.28151,30000000.0
2005-11-08 11:23:00,2.2816,2.2816,2.28141,2.28145,56800000.0
2005-11-08 11:24:00,2.28162,2.28169,2.28129,2.2814,42300000.0
2005-11-08 11:25:00,2.28154,2.28154,2.28074,2.28074,36400000.0
2005-11-08 11:26:00,2.28073,2.28102,2.28073,2.28102,40700000.0
2005-11-08 11:27:00,2.28105,2.28137,2.28091,2.28091,31300000.0
2005-11-08 11:28:00,2.28078,2.28089,2.28056,2.28056,44900000.0
2005-11-08 11:29:00,2.28055,2.28081,2.28042,2.2807,37700000.0
2005-11-08 11:30:00,2.28089,2.28113,2.28089,2.28113,45300000.0
2005-11-08 11:31:00,2.28097,2.28117,2.28086,2.28095,30600000.0
2005-11-08 11:32:00,2.28091,2.28122,2.28086,2.28106,47700000.0
2005-11-08 11:33:00,2.28076,2.2811,2.28066,2.28097,37600000.0
2005-11-08 11:34:00,2.28079,2.28079,2.28029,2.28055,37100000.0
2005-11-08 11:35:00,2.28066,2.281,2.28061,2.2808,30900000.0
2005-11-08 11:36:00,2.28094,2.28122,2.28076,2.28122,38500000.0
2005-11-08 11:37:00,2.28113,2.28136,2.28087,2.28136,34600000.0
2005-11-08 11:38:00,2.28129,2.28189,2.28129,2.28147,37500000.0
2005-11-08 11:39:00,2.28135,2.28153,2.28116,2.28153,39100000.0
2005-11-08 11:40:00,2.28147,2.28157,2.28125,2.28143,37200000.0
2005-11-08 11:41:00,2.2811,2.28115,2.281,2.281,25500000.0
2005-11-08 11:42:00,2.2808,2.28133,2.2808,2.28123,35300000.0
2005-11-08 11:43:00,2.28126,2.28138,2.28112,2.28112,32800000.0
2005-11-08 11:44:00,2.28082,2.28091,2.28071,2.28085,30400000.0
2005-11-08 11:45:00,2.28061,2.28076,2.28038,2.2806,38300000.0
2005-11-08 11:46:00,2.28032,2.28032,2.27904,2.27904,46000000.0
2005-11-08 11:47:00,2.27936,2.27948,2.2792,2.27922,21400000.0
2005-11-08 11:48:00,2.27931,2.2796,2.27915,2.2796,42100000.0
2005-11-08 11:49:00,2.27964,2.28018,2.27951,2.28002,35400000.0
2005-11-08 11:50:00,2.27992,2.28012,2.27983,2.27986,66300001.0
2005-11-08 11:51:00,2.28015,2.28015,2.27977,2.28003,27700000.0
2005-11-08 11:52:00,2.28015,2.28029,2.28006,2.28029,33800000.0
2005-11-08 11:53:00,2.28025,2.28052,2.28025,2.28052,22800000.0
2005-11-08 11:54:00,2.28053,2.28057,2.28021,2.28021,41000000.0
2005-11-08 11:55:00,2.28028,2.28042,2.28006,2.28006,27800000.0
2005-11-08 11:56:00,2.28021,2.28052,2.28021,2.28033,36900000.0
2005-11-08 11:57:00,2.28041,2.28079,2.28041,2.28079,37600000.0
2005-11-08 11:58:00,2.28077,2.28092,2.28057,2.28086,38400000.0
2005-11-08 11:59:00,2.2808,2.2808,2.28053,2.28053,31400000.0
2005-11-08 12:00:00,2.28064,2.28073,2.28045,2.28056,25400000.0
2005-11-08 12:01:00,2.28067,2.28068,2.2805,2.28065,46100000.0
2005-11-08 12:02:00,2.28069,2.28097,2.28064,2.28073,28400000.0
2005-11-08 12:03:00,2.28099,2.28126,2.28088,2.2809,11700000.0
2005-11-08 12:04:00,2.28068,2.28092,2.28068,2.28091,33600000.0
2005-11-08 12:05:00,2.28107,2.28107,2.2808,2.2808,36800000.0
2005-11-08 12:06:00,2.28095,2.28105,2.28078,2.28105,12200000.0
2005-11-08 12:07:00,2.28093,2.28128,2.28082,2.28121,32800000.0
2005-11-08 12:08:00,2.28144,2.28156,2.28138,2.28156,35500000.0
2005-11-08 12:09:00,2.28151,2.28158,2.28129,2.2813,46800000.0
2005-11-08 12:10:00,2.28112,2.28133,2.28094,2.28132,34400000.0
2005-11-08 12:11:00,2.28158,2.2817,2.28149,2.28155,50500000.0
2005-11-08 12:12:00,2.28166,2.28181,2.28161,2.28175,17600000.0
2005-11-08 12:13:00,2.28171,2.28188,2.28157,2.28157,33600000.0
2005-11-08 12:14:00,2.28147,2.28161,2.28128,2.2813,40000001.0
2005-11-08 12:15:00,2.28119,2.28144,2.28113,2.28128,32000000.0
2005-11-08 12:16:00,2.28119,2.28125,2.28038,2.28038,61600000.0
2005-11-08 12:17:00,2.28025,2.28078,2.28025,2.2807,38500000.0
2005-11-08 12:18:00,2.28074,2.28093,2.28044,2.28087,45300000.0
2005-11-08 12:19:00,2.2809,2.28096,2.28081,2.28087,30300000.0
2005-11-08 12:20:00,2.28086,2.2811,2.28086,2.281,27300000.0
2005-11-08 12:21:00,2.28109,2.28136,2.28088,2.28088,46400000.0
2005-11-08 12:22:00,2.28084,2.281,2.2807,2.281,36900000.0
2005-11-08 12:23:00,2.28114,2.28132,2.28101,2.28119,65000000.0
2005-11-08 12:24:00,2.28138,2.28152,2.28126,2.28136,25300000.0
2005-11-08 12:25:00,2.28148,2.28148,2.28032,2.28032,46700000.0
2005-11-08 12:26:00,2.28044,2.28053,2.28023,2.28047,39700000.0
2005-11-08 12:27:00,2.28052,2.28079,2.28037,2.28079,45500000.0
2005-11-08 12:28:00,2.28075,2.28121,2.28066,2.28121,25800000.0
2005-11-08 12:29:00,2.28132,2.28132,2.28094,2.28109,46600000.0
2005-11-08 12:30:00,2.28118,2.28118,2.28085,2.28103,36500000.0
2005-11-08 12:31:00,2.28094,2.28114,2.28094,2.28114,22200000.0
2005-11-08 12:32:00,2.28125,2.28126,2.28069,2.28085,24300000.0
2005-11-08 12:33:00,2.28082,2.28118,2.28082,2.28101,29300000.0
2005-11-08 12:34:00,2.28061,2.28087,2.28061,2.28062,30800000.0
2005-11-08 12:35:00,2.28036,2.28038,2.28028,2.28028,32600000.0
2005-11-08 12:36:00,2.28044,2.28069,2.28038,2.28038,49200000.0
2005-11-08 12:37:00,2.28049,2.28082,2.28049,2.28076,34900000.0
2005-11-08 12:38:00,2.28074,2.28092,2.28073,2.28077,25800000.0
2005-11-08 12:39:00,2.28086,2.28097,2.28063,2.28078,37600000.0
2005-11-08 12:40:00,2.28089,2.28112,2.2808,2.28092,35000000.0
2005-11-08 12:41:00,2.28112,2.2813,2.28099,2.28113,43700000.0
2005-11-08 12:42:00,2.28095,2.28099,2.28079,2.28087,56099999.0
2005-11-08 12:43:00,2.28095,2.2812,2.28093,2.28093,21600000.0
2005-11-08 12:44:00,2.28097,2.28114,2.28067,2.28067,29000000.0
2005-11-08 12:45:00,2.28047,2.28063,2.28028,2.28048,46300000.0
2005-11-08 12:46:00,2.28036,2.28069,2.28014,2.28017,33500000.0
2005-11-08 12:47:00,2.28023,2.28048,2.28023,2.28037,52000000.0
2005-11-08 12:48:00,2.28043,2.28049,2.28013,2.28025,51000000.0
2005-11-08 12:49:00,2.28028,2.28034,2.28016,2.28028,29400000.0
2005-11-08 12:50:00,2.28023,2.28028,2.27999,2.28028,27700000.0
2005-11-08 12:51:00,2.28013,2.28025,2.27992,2.28006,24600000.0
2005-11-08 12:52:00,2.27996,2.28011,2.27983,2.27994,24400000.0
2005-11-08 12:53:00,2.28005,2.28028,2.27988,2.2801,29000000.0
2005-11-08 12:54:00,2.2799,2.28023,2.27988,2.2802,53800000.0
2005-11-08 12:55:00,2.28017,2.28017,2.2797,2.27974,57699999.0
2005-11-08 12:56:00,2.27966,2.27998,2.27962,2.27976,33900000.0
2005-11-08 12:57:00,2.27985,2.27993,2.27946,2.27969,38500000.0
2005-11-08 12:58:00,2.28004,2.28023,2.27973,2.28006,20800000.0
2005-11-08 12:59:00,2.28019,2.2808,2.28019,2.2808,41100000.0
2005-11-08 13:00:00,2.28075,2.28091,2.28024,2.28024,51500000.0
2005-11-08 13:01:00,2.28025,2.28062,2.28025,2.28044,35900000.0
2005-11-08 13:02:00,2.28061,2.28102,2.28061,2.28088,55000000.0
2005-11-08 13:03:00,2.28088,2.28105,2.28061,2.28061,27900000.0
2005-11-08 13:04:00,2.28087,2.28093,2.28042,2.28042,18500000.0
2005-11-08 13:05:00,2.28045,2.28053,2.2803,2.28046,18400000.0
2005-11-08 13:06:00,2.28052,2.28068,2.28052,2.28056,30200000.0
2005-11-08 13:07:00,2.28057,2.28057,2.2803,2.28043,48600000.0
2005-11-08 13:08:00,2.28071,2.2808,2.28049,2.28062,32800000.0
2005-11-08 13:09:00,2.28046,2.28046,2.28029,2.2804,54200000.0
2005-11-08 13:10:00,2.28029,2.28057,2.28015,2.28057,38300000.0
2005-11-08 13:11:00,2.28055,2.28065,2.28038,2.2804,41400000.0
2005-11-08 13:12:00,2.28023,2.28023,2.28001,2.28001,28700000.0
2005-11-08 13:13:00,2.28003,2.28029,2.28003,2.28022,33500000.0
2005-11-08 13:14:00,2.28017,2.28044,2.28016,2.28044,46800000.0
2005-11-08 13:15:00,2.28037,2.28068,2.28037,2.28068,44900000.0
2005-11-08 13:16:00,2.28088,2.28113,2.28087,2.28099,30400000.0
2005-11-08 13:17:00,2.28092,2.28093,2.28071,2.28071,29500000.0
2005-11-08 13:18:00,2.28078,2.28106,2.28073,2.28073,39100000.0
2005-11-08 13:19:00,2.28085,2.28098,2.28082,2.2809,48000000.0
2005-11-08 13:20:00,2.28077,2.28077,2.28051,2.2806,27000000.0
2005-11-08 13:21:00,2.28084,2.28084,2.28046,2.28062,33100000.0
2005-11-08 13:22:00,2.28056,2.28064,2.28042,2.28064,46300000.0
2005-11-08 13:23:00,2.28074,2.28085,2.28059,2.2807,31600000.0
2005-11-08 13:24:00,2.28076,2.2809,2.28066,2.28072,48500001.0
2005-11-08 13:25:00,2.28065,2.28104,2.28065,2.28104,16800000.0
2005-11-08 13:26:00,2.28099,2.2811,2.28076,2.2811,17800000.0
2005-11-08 13:27:00,2.28101,2.28115,2.28098,2.28115,27700000.0
2005-11-08 13:28:00,2.28115,2.28149,2.28108,2.28108,47500001.0
2005-11-08 13:29:00,2.28112,2.28122,2.28092,2.28092,31400000.0
2005-11-08 13:30:00,2.28088,2.28124,2.28086,2.28091,26400000.0
2005-11-08 13:31:00,2.28101,2.28136,2.28101,2.28113,47300000.0
2005-11-08 13:32:00,2.281,2.2811,2.28065,2.28065,42800000.0
2005-11-08 13:33:00,2.28076,2.28093,2.28053,2.28053,47399999.0
2005-11-08 13:34:00,2.2805,2.281,2.2805,2.281,26500000.0
2005-11-08 13:35:00,2.2811,2.28132,2.28106,2.28118,66000000.0
2005-11-08 13:36:00,2.28115,2.28131,2.28103,2.28122,42000000.0
2005-11-08 13:37:00,2.28093,2.28107,2.28076,2.28088,40000000.0
2005-11-08 13:38:00,2.28119,2.28119,2.28068,2.28099,57200000.0
2005-11-08 13:39:00,2.28107,2.28126,2.281,2.28126,38700000.0
2005-11-08 13:40:00,2.28126,2.28134,2.2811,2.2811,13500000.0
2005-11-08 13:41:00,2.28123,2.28123,2.28105,2.28108,34600000.0
2005-11-08 13:42:00,2.28119,2.28159,2.28119,2.28159,39900000.0
2005-11-08 13:43:00,2.28141,2.28162,2.28137,2.28147,23200000.0
2005-11-08 13:44:00,2.28143,2.28143,2.28097,2.28111,40200000.0
2005-11-08 13:45:00,2.28109,2.28124,2.2809,2.28117,31000000.0
2005-11-08 13:46:00,2.28126,2.2814,2.28101,2.2814,44000000.0
2005-11-08 13:47:00,2.28129,2.28129,2.281,2.28121,32700000.0
2005-11-08 13:48:00,2.28135,2.28181,2.28135,2.28161,33600000.0
2005-11-08 13:49:00,2.28142,2.28159,2.28124,2.28124,48200000.0
2005-11-08 13:50:00,2.2813,2.28138,2.28114,2.28128,40100000.0
2005-11-08 13:51:00,2.28116,2.28129,2.28111,2.28121,27200000.0
2005-11-08 13:52:00,2.28125,2.28125,2.28087,2.28112,57600000.0
2005-11-08 13:53:00,2.28111,2.28111,2.28057,2.28073,24100000.0
2005-11-08 13:54:00,2.2806,2.28076,2.28016,2.28021,50400000.0
2005-11-08 13:55:00,2.28035,2.2804,2.28035,2.2804,7200000.0
2005-11-08 13:56:00,2.28063,2.28087,2.28057,2.28087,47500000.0
2005-11-08 13:57:00,2.2809,2.2809,2.27967,2.27984,28800000.0
2005-11-08 13:58:00,2.27968,2.28014,2.27962,2.28014,40700000.0
2005-11-08 13:59:00,2.28005,2.28019,2.27999,2.28018,20500000.0
2005-11-08 14:00:00,2.28026,2.28026,2.27999,2.28002,36900000.0
2005-11-08 14:01:00,2.28012,2.28029,2.28002,2.28029,40200000.0
2005-11-08 14:02:00,2.2801,2.2801,2.27979,2.27979,24300000.0
2005-11-08 14:03:00,2.27972,2.27999,2.27947,2.27979,50500000.0
2005-11-08 14:04:00,2.27971,2.27984,2.27961,2.27965,19400000.0
2005-11-08 14:05:00,2.27954,2.27989,2.27947,2.2797,23600000.0
2005-11-08 14:06:00,2.27973,2.27987,2.27969,2.27973,34400000.0
2005-11-08 14:07:00,2.27979,2.28,2.27977,2.2798,26300000.0
2005-11-08 14:08:00,2.27981,2.27984,2.27952,2.27952,45500000.0
2005-11-08 14:09:00,2.27964,2.28003,2.27964,2.28003,32400000.0
2005-11-08 14:10:00,2.28009,2.28045,2.2799,2.27992,53600000.0
2005-11-08 14:11:00,2.27978,2.27994,2.27957,2.27961,28800000.0
2005-11-08 14:12:00,2.27967,2.2797,2.27945,2.27953,24100000.0
2005-11-08 14:13:00,2.27919,2.27953,2.27919,2.27953,41400000.0
2005-11-08 14:14:00,2.27969,2.2799,2.27944,2.2799,23200000.0
2005-11-08 14:15:00,2.28001,2.28046,2.28001,2.28046,36100000.0
2005-11-08 14:16:00,2.28035,2.28038,2.28005,2.28005,27200000.0
2005-11-08 14:17:00,2.2799,2.28017,2.27989,2.27995,40300000.0
2005-11-08 14:18:00,2.28003,2.28003,2.27956,2.27969,22400000.0
2005-11-08 14:19:00,2.27963,2.27981,2.27955,2.27955,43700000.0
2005-11-08 14:20:00,2.2797,2.28007,2.2797,2.27978,30500000.0
2005-11-08 14:21:00,2.2796,2.2796,2.27931,2.27936,31700000.0
2005-11-08 14:22:00,2.27976,2.27976,2.27956,2.27972,49200000.0
2005-11-08 14:23:00,2.27987,2.2799,2.27965,2.27965,47000000.0
2005-11-08 14:24:00,2.27944,2.27964,2.27937,2.27951,32600000.0
2005-11-08 14:25:00,2.27939,2.27965,2.27939,2.27965,14600000.0
2005-11-08 14:26:00,2.27965,2.27985,2.27965,2.27978,29900000.0
2005-11-08 14:27:00,2.27982,2.27996,2.27941,2.27957,47400001.0
2005-11-08 14:28:00,2.27952,2.27966,2.27943,2.27943,27400000.0
2005-11-08 14:29:00,2.2795,2.27958,2.27913,2.27913,35100000.0
2005-11-08 14:30:00,2.27918,2.27945,2.27914,2.27933,52900000.0
2005-11-08 14:31:00,2.27933,2.27967,2.27928,2.27944,32100000.0
2005-11-08 14:32:00,2.27957,2.27963,2.27945,2.27954,40700000.0
2005-11-08 14:33:00,2.27952,2.27981,2.27952,2.27981,16700000.0
2005-11-08 14:34:00,2.2799,2.28003,2.27972,2.27999,18100000.0
2005-11-08 14:35:00,2.28,2.28,2.27968,2.27968,22400000.0
2005-11-08 14:36:00,2.27962,2.27989,2.27962,2.2798,33400000.0
2005-11-08 14:37:00,2.27963,2.27977,2.27963,2.27968,15700000.0
2005-11-08 14:38:00,2.27971,2.27971,2.27942,2.27947,46200000.0
2005-11-08 14:39:00,2.27928,2.27958,2.2792,2.2794,47800000.0
2005-11-08 14:40:00,2.27942,2.27945,2.27914,2.27942,64300000.0
2005-11-08 14:41:00,2.2793,2.27978,2.2793,2.2796,44700000.0
2005-11-08 14:42:00,2.27979,2.27979,2.27926,2.27937,34800000.0
2005-11-08 14:43:00,2.27934,2.27934,2.27881,2.27912,35200000.0
2005-11-08 14:44:00,2.27922,2.27922,2.27901,2.27915,46000000.0
2005-11-08 14:45:00,2.27906,2.27906,2.27869,2.27904,37400000.0
2005-11-08 14:46:00,2.27903,2.27906,2.27884,2.27884,32300000.0
2005-11-08 14:47:00,2.27894,2.27907,2.27851,2.27869,16100000.0
2005-11-08 14:48:00,2.27881,2.27921,2.27881,2.27905,27000000.0
2005-11-08 14:49:00,2.27942,2.27948,2.27866,2.27866,20800000.0
2005-11-08 14:50:00,2.27842,2.27865,2.27842,2.2786,34100000.0
2005-11-08 14:51:00,2.27841,2.27873,2.27826,2.27853,26300000.0
2005-11-08 14:52:00,2.27863,2.27863,2.2784,2.27845,57700000.0
2005-11-08 14:53:00,2.27837,2.27848,2.27815,2.27848,41400000.0
2005-11-08 14:54:00,2.2785,2.27896,2.2785,2.27885,45500000.0
2005-11-08 14:55:00,2.27882,2.27882,2.27859,2.27874,33300000.0
2005-11-08 14:56:00,2.27858,2.27858,2.27837,2.27847,18300000.0
2005-11-08 14:57:00,2.27844,2.27862,2.27844,2.2786,37800000.0
2005-11-08 14:58:00,2.27858,2.27858,2.27839,2.27841,40200000.0
2005-11-08 14:59:00,2.27828,2.27832,2.2782,2.27832,13000000.0
2005-11-08 15:00:00,2.27828,2.2784,2.2782,2.2783,46200000.0
2005-11-08 15:01:00,2.27837,2.27878,2.27822,2.27822,31000000.0
2005-11-08 15:02:00,2.27837,2.27867,2.27837,2.27865,32100000.0
2005-11-08 15:03:00,2.27872,2.27872,2.27819,2.27819,48099999.0
2005-11-08 15:04:00,2.27824,2.27838,2.27798,2.27811,46399999.0
2005-11-08 15:05:00,2.2781,2.27839,2.27807,2.27826,48100000.0
2005-11-08 15:06:00,2.27809,2.27825,2.27798,2.27807,48500000.0
2005-11-08 15:07:00,2.27804,2.27822,2.27799,2.2782,43400000.0
2005-11-08 15:08:00,2.27828,2.27828,2.27811,2.27823,51700000.0
2005-11-08 15:09:00,2.27833,2.27856,2.27827,2.27856,31100000.0
2005-11-08 15:10:00,2.27873,2.27937,2.27873,2.27935,50300000.0
2005-11-08 15:11:00,2.27925,2.27925,2.2789,2.2789,19000000.0
2005-11-08 15:12:00,2.27892,2.27905,2.27881,2.27881,34200000.0
2005-11-08 15:13:00,2.27897,2.27897,2.27866,2.27871,21300000.0
2005-11-08 15:14:00,2.27907,2.27937,2.27907,2.27933,18800000.0
2005-11-08 15:15:00,2.27933,2.27933,2.27898,2.27898,29000000.0
2005-11-08 15:16:00,2.27906,2.27911,2.27897,2.27897,43800000.0
2005-11-08 15:17:00,2.27915,2.27919,2.27901,2.27913,56900000.0
2005-11-08 15:18:00,2.27949,2.27953,2.27923,2.27944,54400000.0
2005-11-08 15:19:00,2.27936,2.27947,2.27927,2.27927,40800000.0
2005-11-08 15:20:00,2.27929,2.27941,2.27923,2.27927,29100000.0
2005-11-08 15:21:00,2.27952,2.28025,2.27952,2.28015,42200001.0
2005-11-08 15:22:00,2.27997,2.28036,2.27997,2.28036,25600000.0
2005-11-08 15:23:00,2.28001,2.2802,2.27972,2.27972,58800000.0
2005-11-08 15:24:00,2.27978,2.28,2.27961,2.27967,24100000.0
2005-11-08 15:25:00,2.27974,2.28024,2.27974,2.28012,23000000.0
2005-11-08 15:26:00,2.28008,2.28008,2.27972,2.27982,61500000.0
2005-11-08 15:27:00,2.27969,2.27969,2.27947,2.27968,37600000.0
2005-11-08 15:28:00,2.27965,2.27971,2.27936,2.2796,43500000.0
2005-11-08 15:29:00,2.27971,2.28001,2.27971,2.27981,34900000.0
2005-11-08 15:30:00,2.27979,2.27993,2.27971,2.27983,36100000.0
2005-11-08 15:31:00,2.27991,2.27991,2.27975,2.27975,25900000.0
2005-11-08 15:32:00,2.27977,2.27979,2.27939,2.27949,17300000.0
2005-11-08 15:33:00,2.27949,2.28028,2.27949,2.28028,14500000.0
2005-11-08 15:34:00,2.28016,2.28021,2.27989,2.28003,34500000.0
2005-11-08 15:35:00,2.28001,2.28035,2.27995,2.28,37100000.0
2005-11-08 15:36:00,2.27999,2.28008,2.27976,2.27978,45300000.0
2005-11-08 15:37:00,2.27987,2.2799,2.27968,2.27968,44400000.0
2005-11-08 15:38:00,2.27997,2.28015,2.27992,2.27999,40800000.0
2005-11-08 15:39:00,2.28027,2.28033,2.27991,2.28008,40899999.0
2005-11-08 15:40:00,2.28036,2.28068,2.28021,2.28054,52300001.0
2005-11-08 15:41:00,2.28054,2.28079,2.28053,2.2806,58400000.0
2005-11-08 15:42:00,2.28064,2.28085,2.28064,2.28073,30600000.0
2005-11-08 15:43:00,2.28072,2.28088,2.28056,2.28087,36900000.0
2005-11-08 15:44:00,2.28091,2.28093,2.28042,2.28043,46700000.0
2005-11-08 15:45:00,2.28043,2.28069,2.28031,2.28062,62700000.0
2005-11-08 15:46:00,2.28086,2.28117,2.28082,2.28082,33800000.0
2005-11-08 15:47:00,2.28077,2.28106,2.28077,2.28088,36700000.0
2005-11-08 15:48:00,2.28094,2.28097,2.28086,2.28086,28800000.0
2005-11-08 15:49:00,2.28099,2.28141,2.28099,2.28111,48400000.0
2005-11-08 15:50:00,2.28113,2.28144,2.28113,2.28126,37700000.0
2005-11-08 15:51:00,2.28128,2.28147,2.28124,2.28146,22600000.0
2005-11-08 15:52:00,2.28162,2.28177,2.28148,2.28177,23400000.0
2005-11-08 15:53:00,2.28156,2.28159,2.28131,2.28131,28100000.0
2005-11-08 15:54:00,2.28132,2.28171,2.28132,2.28145,29900000.0
2005-11-08 15:55:00,2.28138,2.2815,2.28128,2.28142,23000000.0
2005-11-08 15:56:00,2.2815,2.28171,2.28127,2.28127,18800000.0
2005-11-08 15:57:00,2.28122,2.28122,2.28085,2.28085,40200000.0
2005-11-08 15:58:00,2.28079,2.28114,2.28074,2.28092,39600000.0
2005-11-08 15:59:00,2.28086,2.28086,2.28065,2.2807,26400000.0
2005-11-08 16:00:00,2.28071,2.28088,2.2807,2.28071,21800000.0
2005-11-08 16:01:00,2.28057,2.28067,2.2805,2.28054,42300000.0
2005-11-08 16:02:00,2.28063,2.28078,2.28045,2.28078,36300000.0
2005-11-08 16:03:00,2.28047,2.28047,2.27988,2.28018,28200000.0
2005-11-08 16:04:00,2.28027,2.28041,2.27989,2.28028,33200000.0
2005-11-08 16:05:00,2.28017,2.28025,2.27994,2.28011,29900000.0
2005-11-08 16:06:00,2.28004,2.28027,2.27972,2.27981,38900000.0
2005-11-08 16:07:00,2.28016,2.28021,2.27976,2.27981,29200000.0
2005-11-08 16:08:00,2.27978,2.28022,2.27978,2.27994,37000000.0
2005-11-08 16:09:00,2.2799,2.27999,2.27973,2.27983,43300000.0
2005-11-08 16:10:00,2.27983,2.28016,2.27979,2.28007,30700000.0
2005-11-08 16:11:00,2.28,2.28028,2.27992,2.28028,34600000.0
2005-11-08 16:12:00,2.28012,2.2804,2.28012,2.28032,29000000.0
2005-11-08 16:13:00,2.27989,2.28002,2.2798,2.27986,33500000.0
2005-11-08 16:14:00,2.27981,2.28011,2.2797,2.27979,61099999.0
2005-11-08 16:15:00,2.27976,2.27996,2.27944,2.27944,28500000.0
2005-11-08 16:16:00,2.27947,2.27967,2.27945,2.27945,34900000.0
2005-11-08 16:17:00,2.27948,2.28009,2.27948,2.28009,29100000.0
2005-11-08 16:18:00,2.28002,2.28029,2.27992,2.28011,58400000.0
2005-11-08 16:19:00,2.28003,2.28044,2.27997,2.28036,29800000.0
2005-11-08 16:20:00,2.28027,2.28027,2.27989,2.27989,31600000.0
2005-11-08 16:21:00,2.27995,2.28021,2.27992,2.27994,62400000.0
2005-11-08 16:22:00,2.2802,2.28056,2.2802,2.28052,16600000.0
2005-11-08 16:23:00,2.28031,2.28052,2.2802,2.2802,26200000.0
2005-11-08 16:24:00,2.28003,2.28003,2.27968,2.27973,41700000.0
2005-11-08 16:25:00,2.27992,2.27998,2.27979,2.2799,32100000.0
2005-11-08 16:26:00,2.27986,2.28016,2.27986,2.28007,43400000.0
2005-11-08 16:27:00,2.27996,2.28022,2.27978,2.28019,42600000.0
2005-11-08 16:28:00,2.28043,2.28073,2.28031,2.28064,42200000.0
2005-11-08 16:29:00,2.28038,2.28052,2.28038,2.28052,26200000.0
2005-11-08 16:30:00,2.2804,2.28046,2.2802,2.28024,25900000.0
2005-11-08 16:31:00,2.28012,2.28041,2.28012,2.28026,50300000.0
2005-11-08 16:32:00,2.28043,2.28043,2.2802,2.2802,23600000.0
2005-11-08 16:33:00,2.28032,2.2805,2.28027,2.28043,30300000.0
2005-11-08 16:34:00,2.28031,2.28031,2.27995,2.28022,33300000.0
2005-11-08 16:35:00,2.28028,2.28053,2.28018,2.28036,32600000.0
2005-11-08 16:36:00,2.28034,2.28058,2.28016,2.28027,27900000.0
2005-11-08 16:37:00,2.28053,2.28073,2.28045,2.28055,31000000.0
2005-11-08 16:38:00,2.28065,2.28086,2.28038,2.28038,40300000.0
2005-11-08 16:39:00,2.28028,2.28044,2.28016,2.28017,34900000.0
2005-11-08 16:40:00,2.28017,2.28017,2.2797,2.27979,22200000.0
2005-11-08 16:41:00,2.27968,2.28005,2.27967,2.27992,37100000.0
2005-11-08 16:42:00,2.27966,2.27966,2.27932,2.27932,29100000.0
2005-11-08 16:43:00,2.27949,2.27958,2.27943,2.27953,49900000.0
2005-11-08 16:44:00,2.27923,2.27949,2.27914,2.27932,38300000.0
2005-11-08 16:45:00,2.27925,2.27935,2.27912,2.27924,45600000.0
2005-11-08 16:46:00,2.27922,2.27922,2.27894,2.27908,25700000.0
2005-11-08 16:47:00,2.27912,2.27924,2.27895,2.279,47000000.0
2005-11-08 16:48:00,2.27879,2.279,2.27874,2.27883,31400000.0
2005-11-08 16:49:00,2.27892,2.27909,2.27886,2.27909,28900000.0
2005-11-08 16:50:00,2.27919,2.2792,2.27894,2.27914,48800000.0
2005-11-08 16:51:00,2.2793,2.2796,2.2793,2.2796,28100000.0
2005-11-08 16:52:00,2.27959,2.27969,2.27951,2.27953,37000000.0
2005-11-08 16:53:00,2.2799,2.28024,2.2799,2.2801,36800000.0
2005-11-08 16:54:00,2.2801,2.28022,2.2798,2.28002,54500000.0
2005-11-08 16:55:00,2.28008,2.28048,2.28004,2.28033,51400000.0
2005-11-08 16:56:00,2.28014,2.28038,2.28009,2.28028,30500000.0
2005-11-08 16:57:00,2.28039,2.28043,2.27989,2.28007,35800000.0
2005-11-08 16:58:00,2.27994,2.2801,2.27986,2.27986,43700000.0
2005-11-08 16:59:00,2.27992,2.28015,2.27992,2.28015,28000000.0
2005-11-08 17:00:00,2.28016,2.28027,2.28015,2.28018,57199999.0
2005-11-08 17:01:00,2.28038,2.2805,2.28031,2.28048,34900000.0
2005-11-08 17:02:00,2.28047,2.28066,2.28039,2.28061,34300000.0
2005-11-08 17:03:00,2.28076,2.28115,2.28076,2.28104,28700000.0
2005-11-08 17:04:00,2.28115,2.28144,2.28115,2.2813,24300000.0
2005-11-08 17:05:00,2.28135,2.28161,2.28126,2.28145,44900000.0
2005-11-08 17:06:00,2.28148,2.28148,2.28121,2.28146,35600000.0
2005-11-08 17:07:00,2.28163,2.28163,2.28133,2.28142,27900000.0
2005-11-08 17:08:00,2.28135,2.28135,2.28101,2.28118,57000000.0
2005-11-08 17:09:00,2.28123,2.28124,2.28104,2.28124,30100000.0
2005-11-08 17:10:00,2.28135,2.28151,2.28111,2.28126,40400000.0
2005-11-08 17:11:00,2.28148,2.28193,2.28142,2.28193,45700000.0
2005-11-08 17:12:00,2.28212,2.28212,2.28183,2.28195,29200000.0
2005-11-08 17:13:00,2.28214,2.28267,2.28214,2.2826,21800000.0
2005-11-08 17:14:00,2.2826,2.28264,2.28238,2.28238,19800000.0
2005-11-08 17:15:00,2.28217,2.28217,2.28192,2.28208,32200000.0
2005-11-08 17:16:00,2.28206,2.28206,2.28184,2.28185,44000000.0
2005-11-08 17:17:00,2.28187,2.28197,2.28157,2.28195,34900000.0
2005-11-08 17:18:00,2.2818,2.2818,2.28138,2.28144,20300000.0
2005-11-08 17:19:00,2.28149,2.28149,2.28083,2.28083,42800000.0
2005-11-08 17:20:00,2.28079,2.28079,2.28029,2.2804,43400000.0
2005-11-08 17:21:00,2.28045,2.28071,2.28016,2.28035,61200000.0
2005-11-08 17:22:00,2.28044,2.28077,2.28044,2.28052,27000000.0
2005-11-08 17:23:00,2.28061,2.28079,2.28053,2.28067,39700000.0
2005-11-08 17:24:00,2.2806,2.28087,2.28057,2.28085,42700000.0
2005-11-08 17:25:00,2.28085,2.28102,2.2807,2.28085,20300000.0
2005-11-08 17:26:00,2.28084,2.28108,2.28048,2.28066,38900000.0
2005-11-08 17:27:00,2.28057,2.28062,2.28034,2.28062,20000000.0
2005-11-08 17:28:00,2.28063,2.28098,2.28049,2.28098,28500000.0
2005-11-08 17:29:00,2.2813,2.28131,2.28113,2.28117,25700000.0
2005-11-08 17:30:00,2.28136,2.28152,2.28095,2.28128,51400000.0
2005-11-08 17:31:00,2.28146,2.28155,2.2813,2.28155,18300000.0
2005-11-08 17:32:00,2.28152,2.28203,2.28152,2.28203,26300000.0
2005-11-08 17:33:00,2.28204,2.28241,2.282,2.28241,36200000.0
2005-11-08 17:34:00,2.28223,2.28243,2.28219,2.28225,50900000.0
2005-11-08 17:35:00,2.2826,2.28278,2.28234,2.28255,34300000.0
2005-11-08 17:36:00,2.28268,2.28284,2.28248,2.28248,53700000.0
2005-11-08 17:37:00,2.28248,2.28278,2.28248,2.2826,38300000.0
2005-11-08 17:38:00,2.28275,2.28294,2.28269,2.28277,41999999.0
2005-11-08 17:39:00,2.28265,2.28278,2.28258,2.28269,32200000.0
2005-11-08 17:40:00,2.28275,2.28276,2.28218,2.28218,25200000.0
2005-11-08 17:41:00,2.28225,2.2825,2.28225,2.28234,28500000.0
2005-11-08 17:42:00,2.28232,2.28275,2.28226,2.2823,46100000.0
2005-11-08 17:43:00,2.28227,2.28267,2.28227,2.28267,21600000.0
2005-11-08 17:44:00,2.28277,2.28277,2.28244,2.28244,44200000.0
2005-11-08 17:45:00,2.28258,2.28259,2.28242,2.28255,36100000.0
2005-11-08 17:46:00,2.28258,2.28258,2.28216,2.28222,35900000.0
2005-11-08 17:47:00,2.28204,2.28216,2.28197,2.28213,33200000.0
2005-11-08 17:48:00,2.28181,2.28181,2.2813,2.28139,32700000.0
2005-11-08 17:49:00,2.2813,2.28157,2.28122,2.28139,36100000.0
2005-11-08 17:50:00,2.28144,2.28169,2.28138,2.28169,43500000.0
2005-11-08 17:51:00,2.28159,2.28159,2.28132,2.2814,31500000.0
2005-11-08 17:52:00,2.2815,2.2815,2.28066,2.28066,36000000.0
2005-11-08 17:53:00,2.2806,2.28076,2.28038,2.28038,32200000.0
2005-11-08 17:54:00,2.28033,2.28064,2.28028,2.28048,41000000.0
2005-11-08 17:55:00,2.28065,2.2809,2.28048,2.2808,47400000.0
2005-11-08 17:56:00,2.28097,2.28097,2.28072,2.28072,32000000.0
2005-11-08 17:57:00,2.28075,2.28075,2.28056,2.28065,32100000.0
2005-11-08 17:58:00,2.28073,2.28076,2.28043,2.28043,17600000.0
2005-11-08 17:59:00,2.28044,2.28053,2.27994,2.27994,31200000.0
2005-11-08 18:00:00,2.28005,2.28028,2.28002,2.28028,48400000.0
2005-11-08 18:01:00,2.28034,2.28055,2.2798,2.2798,298300000.0
2005-11-08 18:02:00,2.27997,2.2807,2.27997,2.28048,314500000.0
2005-11-08 18:03:00,2.28065,2.28119,2.28056,2.28097,424400000.0
2005-11-08 18:04:00,2.28112,2.28172,2.28112,2.28162,246000000.0
2005-11-08 18:05:00,2.28162,2.28173,2.28095,2.28132,228800000.0
2005-11-08 18:06:00,2.28142,2.28159,2.28116,2.2812,447200000.0
2005-11-08 18:07:00,2.28122,2.28164,2.28122,2.28135,411400000.0
2005-11-08 18:08:00,2.28109,2.28142,2.28098,2.28098,432400002.0
2005-11-08 18:09:00,2.28093,2.28136,2.28074,2.28074,304199998.0
2005-11-08 18:10:00,2.28073,2.28127,2.28073,2.2808,258500000.0
2005-11-08 18:11:00,2.2809,2.28149,2.28088,2.28149,277900000.0
2005-11-08 18:12:00,2.28135,2.28175,2.28135,2.28163,199199999.0
2005-11-08 18:13:00,2.28163,2.28193,2.28163,2.28173,174800000.0
2005-11-08 18:14:00,2.28183,2.28187,2.28136,2.28152,326100000.0
2005-11-08 18:15:00,2.28152,2.28188,2.28136,2.28147,299000000.0
2005-11-08 18:16:00,2.28142,2.28158,2.2811,2.2812,334200000.0
2005-11-08 18:17:00,2.28125,2.28148,2.281,2.28104,206400000.0
2005-11-08 18:18:00,2.2811,2.28157,2.28109,2.28134,179299999.0
2005-11-08 18:19:00,2.28138,2.28223,2.28138,2.2821,281000000.0
2005-11-08 18:20:00,2.28224,2.28275,2.2822,2.28258,155300000.0
2005-11-08 18:21:00,2.28262,2.28282,2.28242,2.28246,269500000.0
2005-11-08 18:22:00,2.28233,2.28274,2.28213,2.28239,259100000.0
2005-11-08 18:23:00,2.28234,2.28272,2.28221,2.2825,328900001.0
2005-11-08 18:24:00,2.28243,2.2826,2.28216,2.28235,367300000.0
2005-11-08 18:25:00,2.2823,2.28233,2.28199,2.28227,326700000.0
2005-11-08 18:26:00,2.28228,2.28241,2.28214,2.28215,340600000.0
2005-11-08 18:27:00,2.2821,2.28242,2.28208,2.28215,365300000.0
2005-11-08 18:28:00,2.28213,2.28229,2.282,2.28214,194200000.0
2005-11-08 18:29:00,2.28206,2.28281,2.28206,2.28228,210800000.0
2005-11-08 18:30:00,2.28236,2.28261,2.28224,2.28225,258400000.0
2005-11-08 18:31:00,2.28241,2.28241,2.28208,2.28218,175600000.0
2005-11-08 18:32:00,2.28222,2.28242,2.28195,2.28242,145900000.0
2005-11-08 18:33:00,2.28234,2.28234,2.28174,2.28224,285900000.0
2005-11-08 18:34:00,2.28219,2.28219,2.28131,2.28157,386300000.0
2005-11-08 18:35:00,2.28163,2.28185,2.28137,2.28184,170100000.0
2005-11-08 18:36:00,2.28177,2.28178,2.2815,2.28158,93599999.0
2005-11-08 18:37:00,2.28151,2.28151,2.28116,2.2812,97100000.0
2005-11-08 18:38:00,2.28109,2.28125,2.28091,2.28091,82500000.0
2005-11-08 18:39:00,2.2809,2.28153,2.2809,2.28132,143300000.0
2005-11-08 18:40:00,2.28147,2.28161,2.28137,2.28153,212099998.0
2005-11-08 18:41:00,2.28138,2.2817,2.28138,2.28169,127300000.0
2005-11-08 18:42:00,2.28185,2.28211,2.2817,2.28193,96200000.0
2005-11-08 18:43:00,2.28178,2.28179,2.28142,2.28154,63600000.0
2005-11-08 18:44:00,2.28158,2.28179,2.28145,2.28148,116600000.0
2005-11-08 18:45:00,2.28148,2.28172,2.28135,2.28172,66500000.0
2005-11-08 18:46:00,2.28177,2.28184,2.28152,2.28161,32800000.0
2005-11-08 18:47:00,2.28169,2.2819,2.28149,2.28162,36800000.0
2005-11-08 18:48:00,2.28158,2.28183,2.28152,2.28165,138200000.0
2005-11-08 18:49:00,2.28179,2.282,2.28168,2.28198,27900000.0
2005-11-08 18:50:00,2.28181,2.28217,2.28176,2.28217,36600000.0
2005-11-08 18:51:00,2.28212,2.28212,2.28176,2.28184,124000000.0
2005-11-08 18:52:00,2.28175,2.28179,2.28158,2.28159,168499999.0
2005-11-08 18:53:00,2.28159,2.2818,2.28141,2.28141,116800000.0
2005-11-08 18:54:00,2.28125,2.2813,2.28105,2.28126,133700000.0
2005-11-08 18:55:00,2.28124,2.28155,2.28124,2.28137,173400000.0
2005-11-08 18:56:00,2.28142,2.28151,2.28119,2.28119,77000000.0
2005-11-08 18:57:00,2.28121,2.28147,2.28121,2.2813,58000000.0
2005-11-08 18:58:00,2.28135,2.28146,2.28125,2.28125,261099999.0
2005-11-08 18:59:00,2.28123,2.28138,2.28114,2.28114,214100000.0
2005-11-08 19:00:00,2.28102,2.28109,2.28066,2.28082,79400000.0
2005-11-08 19:01:00,2.28069,2.28101,2.2806,2.28101,26200000.0
2005-11-08 19:02:00,2.28107,2.28113,2.28093,2.28093,162200000.0
2005-11-08 19:03:00,2.28084,2.28093,2.28045,2.28045,62600000.0
2005-11-08 19:04:00,2.28045,2.28045,2.28042,2.28042,43300000.0
2005-11-08 19:05:00,2.28044,2.28083,2.28041,2.28083,67700000.0
2005-11-08 19:06:00,2.28082,2.28124,2.28058,2.28124,271799998.0
2005-11-08 19:07:00,2.28117,2.28129,2.28069,2.28072,123900000.0
2005-11-08 19:08:00,2.28075,2.28098,2.28071,2.28078,212200000.0
2005-11-08 19:09:00,2.28085,2.28117,2.28043,2.28043,138399999.0
2005-11-08 19:10:00,2.2804,2.28058,2.28036,2.28055,70400000.0
2005-11-08 19:11:00,2.28054,2.28058,2.28031,2.28032,82000000.0
2005-11-08 19:12:00,2.28046,2.28089,2.28046,2.28089,36800000.0
2005-11-08 19:13:00,2.28097,2.28132,2.28081,2.28097,121100000.0
2005-11-08 19:14:00,2.28094,2.28105,2.28065,2.28097,109900000.0
2005-11-08 19:15:00,2.28103,2.28134,2.28077,2.28125,113500000.0
2005-11-08 19:16:00,2.28126,2.28144,2.28103,2.28144,29100000.0
2005-11-08 19:17:00,2.28166,2.28182,2.28145,2.28177,63700000.0
2005-11-08 19:18:00,2.28177,2.28201,2.2817,2.28192,91700000.0
2005-11-08 19:19:00,2.28193,2.28212,2.28187,2.28204,85300000.0
2005-11-08 19:20:00,2.28189,2.28197,2.28122,2.28142,112200000.0
2005-11-08 19:21:00,2.28117,2.2814,2.28108,2.28136,99700000.0
2005-11-08 19:22:00,2.2814,2.28169,2.2814,2.2815,51700000.0
2005-11-08 19:23:00,2.2814,2.28158,2.28113,2.28113,153600001.0
2005-11-08 19:24:00,2.28123,2.28156,2.28123,2.28154,88700000.0
2005-11-08 19:25:00,2.28155,2.28189,2.28147,2.28164,80300000.0
2005-11-08 19:26:00,2.28158,2.2817,2.28143,2.28167,157200000.0
2005-11-08 19:27:00,2.28183,2.28213,2.28147,2.28177,121400000.0
2005-11-08 19:28:00,2.28184,2.28212,2.28176,2.28212,91000000.0
2005-11-08 19:29:00,2.28213,2.28218,2.28189,2.28218,98100000.0
2005-11-08 19:30:00,2.28217,2.28231,2.28194,2.28205,208800000.0
2005-11-08 19:31:00,2.28213,2.28235,2.28213,2.28233,54500000.0
2005-11-08 19:32:00,2.28225,2.28236,2.28192,2.28192,133800000.0
2005-11-08 19:33:00,2.28178,2.28199,2.28163,2.28187,66000000.0
2005-11-08 19:34:00,2.28194,2.28194,2.28157,2.28175,103000000.0
2005-11-08 19:35:00,2.28181,2.28219,2.28181,2.28203,121000000.0
2005-11-08 19:36:00,2.28205,2.28244,2.28178,2.28226,119700000.0
2005-11-08 19:37:00,2.28245,2.28245,2.28199,2.28201,57700000.0
2005-11-08 19:38:00,2.28191,2.28209,2.28191,2.28205,44299999.0
2005-11-08 19:39:00,2.28207,2.28221,2.28196,2.28221,38700000.0
2005-11-08 19:40:00,2.28224,2.28228,2.28201,2.2822,106300000.0
2005-11-08 19:41:00,2.28215,2.2824,2.28215,2.28239,84300000.0
2005-11-08 19:42:00,2.28245,2.28247,2.28215,2.28227,73800000.0
2005-11-08 19:43:00,2.28229,2.28248,2.28229,2.28235,35000000.0
2005-11-08 19:44:00,2.28223,2.28223,2.28196,2.282,93999999.0
2005-11-08 19:45:00,2.28196,2.28235,2.28183,2.28235,40000000.0
2005-11-08 19:46:00,2.28259,2.28259,2.28214,2.28249,77800000.0
2005-11-08 19:47:00,2.28252,2.28359,2.28252,2.28359,32700000.0
2005-11-08 19:48:00,2.28341,2.28348,2.28309,2.2831,57700000.0
2005-11-08 19:49:00,2.28313,2.28313,2.28281,2.28283,93900000.0
2005-11-08 19:50:00,2.28273,2.28273,2.28243,2.28272,68800000.0
2005-11-08 19:51:00,2.28281,2.28291,2.28257,2.28276,91000000.0
2005-11-08 19:52:00,2.2828,2.28328,2.2828,2.28323,57500000.0
2005-11-08 19:53:00,2.28325,2.28336,2.2831,2.2831,37600000.0
2005-11-08 19:54:00,2.28318,2.2836,2.28309,2.28343,80800000.0
2005-11-08 19:55:00,2.28337,2.28337,2.28315,2.2832,41200001.0
2005-11-08 19:56:00,2.28336,2.28367,2.28324,2.28324,97399999.0
2005-11-08 19:57:00,2.28323,2.28331,2.28283,2.28283,94800000.0
2005-11-08 19:58:00,2.28273,2.28294,2.28266,2.28273,107200000.0
2005-11-08 19:59:00,2.28272,2.28279,2.28242,2.28242,141899999.0
2005-11-08 20:00:00,2.28243,2.28278,2.28243,2.28278,75900000.0
2005-11-08 20:01:00,2.28281,2.28302,2.28273,2.28289,65900000.0
2005-11-08 20:02:00,2.28279,2.28294,2.28258,2.28268,44700000.0
2005-11-08 20:03:00,2.2827,2.28299,2.2827,2.28299,21300000.0
2005-11-08 20:04:00,2.28305,2.2831,2.28294,2.28307,24400000.0
2005-11-08 20:05:00,2.28312,2.28312,2.28297,2.28298,41900000.0
2005-11-08 20:06:00,2.28303,2.28331,2.28302,2.28315,23800000.0
2005-11-08 20:07:00,2.2833,2.28365,2.2833,2.28365,37800000.0
2005-11-08 20:08:00,2.28377,2.28401,2.28377,2.28391,101900000.0
2005-11-08 20:09:00,2.28396,2.28396,2.28382,2.28392,27200000.0
2005-11-08 20:10:00,2.28403,2.28403,2.28387,2.28389,29500000.0
2005-11-08 20:11:00,2.28368,2.28368,2.28318,2.2832,73100000.0
2005-11-08 20:12:00,2.28326,2.28338,2.28313,2.28321,178300000.0
2005-11-08 20:13:00,2.28311,2.28348,2.28288,2.28315,186899998.0
2005-11-08 20:14:00,2.28332,2.28368,2.28332,2.2836,79100000.0
2005-11-08 20:15:00,2.28362,2.28373,2.2833,2.28331,174200000.0
2005-11-08 20:16:00,2.28329,2.28365,2.28329,2.28346,133100000.0
2005-11-08 20:17:00,2.28336,2.28336,2.28319,2.28319,29000000.0
2005-11-08 20:18:00,2.28328,2.28343,2.28328,2.28333,68500000.0
2005-11-08 20:19:00,2.28335,2.28361,2.28333,2.28347,148399999.0
2005-11-08 20:20:00,2.28329,2.28347,2.28294,2.28294,191500000.0
2005-11-08 20:21:00,2.28284,2.28315,2.28277,2.28315,76000000.0
2005-11-08 20:22:00,2.28318,2.28318,2.28299,2.283,80900000.0
2005-11-08 20:23:00,2.28299,2.28321,2.28297,2.28317,125600000.0
2005-11-08 20:24:00,2.28314,2.28319,2.28305,2.28305,28600000.0
2005-11-08 20:25:00,2.283,2.28332,2.28281,2.28281,192800000.0
2005-11-08 20:26:00,2.28292,2.28341,2.28292,2.28321,140900000.0
2005-11-08 20:27:00,2.28312,2.28327,2.28295,2.28326,97200000.0
2005-11-08 20:28:00,2.28315,2.28324,2.28295,2.2831,221900000.0
2005-11-08 20:29:00,2.28325,2.28349,2.28316,2.28317,127100000.0
2005-11-08 20:30:00,2.28324,2.28344,2.28312,2.28336,375600000.0
2005-11-08 20:31:00,2.28348,2.28412,2.28348,2.28389,226200000.0
2005-11-08 20:32:00,2.28395,2.28419,2.28367,2.28367,384100001.0
2005-11-08 20:33:00,2.28361,2.28426,2.28361,2.2837,80600000.0
2005-11-08 20:34:00,2.2835,2.2835,2.28305,2.28313,74800000.0
2005-11-08 20:35:00,2.28305,2.28305,2.28256,2.28264,56100000.0
2005-11-08 20:36:00,2.28254,2.28254,2.28215,2.28231,55900000.0
2005-11-08 20:37:00,2.28215,2.28228,2.2818,2.28218,108100000.0
2005-11-08 20:38:00,2.28226,2.28271,2.28209,2.2824,213699999.0
2005-11-08 20:39:00,2.28238,2.28247,2.28222,2.28222,104400000.0
2005-11-08 20:40:00,2.28224,2.2824,2.28208,2.28218,148800000.0
2005-11-08 20:41:00,2.28227,2.28269,2.28227,2.28256,124500000.0
2005-11-08 20:42:00,2.28262,2.28312,2.28261,2.28294,65300000.0
2005-11-08 20:43:00,2.283,2.283,2.28236,2.28248,75700000.0
2005-11-08 20:44:00,2.28259,2.28279,2.28254,2.28264,195500000.0
2005-11-08 20:45:00,2.28257,2.28257,2.28198,2.28206,49100000.0
2005-11-08 20:46:00,2.28191,2.28197,2.28177,2.28185,38800000.0
2005-11-08 20:47:00,2.28185,2.28208,2.28181,2.28197,168700000.0
2005-11-08 20:48:00,2.28209,2.28277,2.28209,2.28277,189700000.0
2005-11-08 20:49:00,2.28291,2.28297,2.28266,2.28266,105600000.0
2005-11-08 20:50:00,2.28286,2.28319,2.28286,2.28302,155300000.0
2005-11-08 20:51:00,2.28308,2.2833,2.28308,2.28314,93500000.0
2005-11-08 20:52:00,2.28307,2.28323,2.2828,2.28291,150100000.0
2005-11-08 20:53:00,2.28277,2.2833,2.28277,2.28307,199300000.0
2005-11-08 20:54:00,2.28309,2.28318,2.28274,2.28314,133100000.0
2005-11-08 20:55:00,2.28306,2.28306,2.28295,2.28295,29000000.0
2005-11-08 20:56:00,2.28295,2.28323,2.28289,2.28289,231800000.0
2005-11-08 20:57:00,2.28287,2.28306,2.28259,2.28269,331000000.0
2005-11-08 20:58:00,2.28262,2.28288,2.28255,2.28279,209800000.0
2005-11-08 20:59:00,2.28292,2.28309,2.28286,2.28292,286400000.0
2005-11-08 21:00:00,2.28293,2.28319,2.2827,2.28302,179400000.0
2005-11-08 21:01:00,2.28318,2.28351,2.28318,2.28321,289800000.0
2005-11-08 21:02:00,2.2833,2.28366,2.2833,2.28335,83500000.0
2005-11-08 21:03:00,2.2834,2.28357,2.28338,2.28351,100800001.0
2005-11-08 21:04:00,2.28344,2.28353,2.2833,2.2833,52400000.0
2005-11-08 21:05:00,2.28327,2.28348,2.28327,2.28335,77700000.0
2005-11-08 21:06:00,2.28333,2.28336,2.28326,2.28326,65600000.0
2005-11-08 21:07:00,2.28314,2.28314,2.28286,2.28303,34500000.0
2005-11-08 21:08:00,2.28295,2.28305,2.28278,2.28303,28300000.0
2005-11-08 21:09:00,2.2831,2.28345,2.2831,2.28345,29000000.0
2005-11-08 21:10:00,2.28357,2.28377,2.28345,2.28355,63700000.0
2005-11-08 21:11:00,2.28345,2.28354,2.28335,2.2834,147900000.0
2005-11-08 21:12:00,2.28337,2.2836,2.28337,2.2836,46100000.0
2005-11-08 21:13:00,2.28363,2.28418,2.28363,2.28418,117900000.0
2005-11-08 21:14:00,2.28419,2.28419,2.28378,2.28393,155300000.0
2005-11-08 21:15:00,2.2837,2.28393,2.28347,2.28369,146200000.0
2005-11-08 21:16:00,2.2836,2.28381,2.28347,2.28381,93500000.0
2005-11-08 21:17:00,2.28381,2.28381,2.28328,2.28347,167900000.0
2005-11-08 21:18:00,2.28357,2.28377,2.28353,2.28377,129800000.0
2005-11-08 21:19:00,2.28387,2.28387,2.28369,2.2838,110100000.0
2005-11-08 21:20:00,2.28387,2.28405,2.28377,2.28377,184800000.0
2005-11-08 21:21:00,2.28373,2.28394,2.28344,2.28344,248600000.0
2005-11-08 21:22:00,2.2835,2.28387,2.28339,2.28369,163700000.0
2005-11-08 21:23:00,2.28388,2.28403,2.28379,2.28388,114100000.0
2005-11-08 21:24:00,2.28392,2.2841,2.28382,2.2841,92300000.0
2005-11-08 21:25:00,2.28407,2.28411,2.28401,2.28405,72900000.0
2005-11-08 21:26:00,2.28427,2.28427,2.28413,2.28419,17400000.0
2005-11-08 21:27:00,2.28423,2.2844,2.28415,2.28415,36200000.0
2005-11-08 21:28:00,2.28415,2.28421,2.28404,2.28411,72300000.0
2005-11-08 21:29:00,2.28404,2.28404,2.28383,2.28401,40500000.0
2005-11-08 21:30:00,2.2842,2.28422,2.28409,2.28419,66900001.0
2005-11-08 21:31:00,2.28421,2.28432,2.28412,2.28412,18100000.0
2005-11-08 21:32:00,2.28416,2.28419,2.28395,2.28408,187700000.0
2005-11-08 21:33:00,2.28422,2.2844,2.28382,2.28422,67700000.0
2005-11-08 21:34:00,2.28439,2.28441,2.28406,2.28406,134700000.0
2005-11-08 21:35:00,2.28405,2.28405,2.2837,2.2837,35300000.0
2005-11-08 21:36:00,2.28364,2.28397,2.28362,2.2838,40900000.0
2005-11-08 21:37:00,2.28374,2.28386,2.28365,2.28382,76800000.0
2005-11-08 21:38:00,2.28376,2.28376,2.28356,2.28366,84000000.0
2005-11-08 21:39:00,2.2838,2.28421,2.28371,2.28401,34800000.0
2005-11-08 21:40:00,2.28419,2.28423,2.28397,2.2842,28200000.0
2005-11-08 21:41:00,2.28414,2.28437,2.28414,2.2843,30200000.0
2005-11-08 21:42:00,2.28424,2.28429,2.28409,2.28429,105000000.0
2005-11-08 21:43:00,2.28425,2.28445,2.28424,2.28427,87800000.0
2005-11-08 21:44:00,2.2843,2.2845,2.28424,2.28441,100800000.0
2005-11-08 21:45:00,2.28442,2.28446,2.28431,2.28431,105900000.0
2005-11-08 21:46:00,2.28436,2.28445,2.28422,2.28438,66800000.0
2005-11-08 21:47:00,2.28439,2.28458,2.2842,2.28426,133100000.0
2005-11-08 21:48:00,2.28422,2.2844,2.28422,2.2843,36200000.0
2005-11-08 21:49:00,2.28425,2.28425,2.28394,2.28394,101200000.0
2005-11-08 21:50:00,2.28402,2.28402,2.28383,2.284,36600000.0
2005-11-08 21:51:00,2.28401,2.28401,2.2836,2.2836,40900000.0
2005-11-08 21:52:00,2.28349,2.28358,2.28325,2.28325,131800000.0
2005-11-08 21:53:00,2.28324,2.28347,2.28322,2.28322,51000000.0
2005-11-08 21:54:00,2.28326,2.28336,2.28322,2.28327,25400000.0
2005-11-08 21:55:00,2.28304,2.28316,2.28261,2.28279,67900000.0
2005-11-08 21:56:00,2.28292,2.28314,2.28292,2.28304,46000000.0
2005-11-08 21:57:00,2.28309,2.28325,2.28309,2.28322,21200000.0
2005-11-08 21:58:00,2.28314,2.28362,2.28314,2.28362,59900000.0
2005-11-08 21:59:00,2.28366,2.28366,2.28342,2.28342,159900000.0
2005-11-08 22:00:00,2.28338,2.28363,2.28324,2.28343,78500000.0
2005-11-08 22:01:00,2.28345,2.2837,2.28345,2.2837,8800000.0
2005-11-08 22:02:00,2.28375,2.28418,2.28375,2.28385,133600000.0
2005-11-08 22:03:00,2.28407,2.28433,2.28406,2.28433,30000000.0
2005-11-08 22:04:00,2.28443,2.28443,2.28407,2.28415,100199999.0
2005-11-08 22:05:00,2.28411,2.2842,2.28375,2.28418,72700000.0
2005-11-08 22:06:00,2.28423,2.28423,2.28388,2.28388,21100000.0
2005-11-08 22:07:00,2.28389,2.28395,2.28389,2.2839,22500000.0
2005-11-08 22:08:00,2.28403,2.28435,2.28403,2.28409,31300000.0
2005-11-08 22:09:00,2.28396,2.28414,2.28395,2.28399,49100000.0
2005-11-08 22:10:00,2.28412,2.28414,2.28408,2.2841,28000000.0
2005-11-08 22:11:00,2.28414,2.28428,2.28412,2.28428,25200000.0
2005-11-08 22:12:00,2.28427,2.28427,2.28412,2.28415,60400000.0
2005-11-08 22:13:00,2.28416,2.28429,2.28416,2.28429,55300000.0
2005-11-08 22:14:00,2.28419,2.28419,2.28396,2.28419,34100000.0
2005-11-08 22:15:00,2.28396,2.28405,2.2836,2.2836,129700000.0
2005-11-08 22:16:00,2.28354,2.28385,2.28334,2.28358,118900000.0
2005-11-08 22:17:00,2.28381,2.28407,2.28381,2.28392,31000000.0
2005-11-08 22:18:00,2.28399,2.28399,2.28382,2.28382,19500000.0
2005-11-08 22:19:00,2.28375,2.28375,2.2836,2.28362,43700000.0
2005-11-08 22:20:00,2.28362,2.28383,2.28362,2.28383,33500000.0
2005-11-08 22:21:00,2.2839,2.28402,2.28387,2.28402,37100000.0
2005-11-08 22:22:00,2.284,2.28414,2.28384,2.28388,110200000.0
2005-11-08 22:23:00,2.28384,2.28409,2.28384,2.28394,65100000.0
2005-11-08 22:24:00,2.2838,2.28394,2.28369,2.28383,35900000.0
2005-11-08 22:25:00,2.284,2.28405,2.28378,2.2839,41600000.0
2005-11-08 22:26:00,2.28397,2.28407,2.2839,2.28407,27800000.0
2005-11-08 22:27:00,2.28417,2.28427,2.28392,2.28392,33000000.0
2005-11-08 22:28:00,2.28402,2.28433,2.28402,2.28414,29100000.0
2005-11-08 22:29:00,2.28402,2.28402,2.2838,2.2838,153700000.0
2005-11-08 22:30:00,2.28375,2.28428,2.2837,2.284,113400000.0
2005-11-08 22:31:00,2.28431,2.28431,2.284,2.284,48699999.0
2005-11-08 22:32:00,2.28409,2.28437,2.28409,2.28437,47700000.0
2005-11-08 22:33:00,2.28444,2.28448,2.28434,2.28443,57900000.0
2005-11-08 22:34:00,2.28439,2.28445,2.2832,2.28416,63700000.0
2005-11-08 22:35:00,2.28442,2.28442,2.28413,2.2842,36400000.0
2005-11-08 22:36:00,2.28424,2.28424,2.28393,2.28393,24200000.0
2005-11-08 22:37:00,2.28391,2.28412,2.28376,2.28376,29800000.0
2005-11-08 22:38:00,2.28384,2.28405,2.28384,2.28396,50200000.0
2005-11-08 22:39:00,2.28367,2.2839,2.28367,2.28385,20200000.0
2005-11-08 22:40:00,2.28369,2.28395,2.28335,2.28346,27800000.0
2005-11-08 22:41:00,2.28325,2.28331,2.28312,2.28319,38500000.0
2005-11-08 22:42:00,2.28314,2.28339,2.28296,2.28299,57000000.0
2005-11-08 22:43:00,2.28295,2.28316,2.28292,2.28297,150300000.0
2005-11-08 22:44:00,2.28294,2.28321,2.28276,2.2832,55800000.0
2005-11-08 22:45:00,2.28326,2.28336,2.28322,2.28328,91600000.0
2005-11-08 22:46:00,2.2833,2.2833,2.28317,2.28322,68200000.0
2005-11-08 22:47:00,2.28334,2.28342,2.28317,2.28342,39900000.0
2005-11-08 22:48:00,2.28332,2.28346,2.28317,2.28317,79000001.0
2005-11-08 22:49:00,2.28322,2.28341,2.28312,2.2832,53600000.0
2005-11-08 22:50:00,2.28303,2.28353,2.28303,2.28353,36200000.0
2005-11-08 22:51:00,2.28365,2.28384,2.28328,2.28328,82500000.0
2005-11-08 22:52:00,2.28314,2.28329,2.28311,2.28319,52500000.0
2005-11-08 22:53:00,2.28323,2.28352,2.28323,2.28333,50900000.0
2005-11-08 22:54:00,2.28334,2.28338,2.28321,2.28328,49300000.0
2005-11-08 22:55:00,2.28335,2.28344,2.28325,2.28336,38800000.0
2005-11-08 22:56:00,2.28329,2.28329,2.28297,2.28315,21700000.0
2005-11-08 22:57:00,2.28336,2.28411,2.28336,2.28411,24300000.0
2005-11-08 22:58:00,2.28397,2.28414,2.28386,2.28386,31900000.0
2005-11-08 22:59:00,2.28373,2.28385,2.28365,2.28385,38600000.0
2005-11-08 23:00:00,2.28387,2.2839,2.28387,2.2839,9400000.0
2005-11-08 23:01:00,2.28379,2.28389,2.28371,2.28389,54700000.0
2005-11-08 23:02:00,2.28393,2.28395,2.28383,2.28395,23600000.0
2005-11-08 23:03:00,2.28373,2.28373,2.28367,2.28367,7700000.0
2005-11-08 23:04:00,2.28356,2.28364,2.28348,2.2836,32700000.0
2005-11-08 23:05:00,2.28353,2.28353,2.28322,2.28341,34200000.0
2005-11-08 23:06:00,2.28335,2.28335,2.28305,2.28313,32500000.0
2005-11-08 23:07:00,2.28302,2.28312,2.28283,2.28307,61000000.0
2005-11-08 23:08:00,2.28335,2.28349,2.28335,2.28348,16800000.0
2005-11-08 23:09:00,2.28351,2.28352,2.28335,2.28344,25700000.0
2005-11-08 23:10:00,2.28331,2.28363,2.28329,2.28363,26500000.0
2005-11-08 23:11:00,2.28381,2.28417,2.28381,2.28403,20300000.0
2005-11-08 23:12:00,2.28402,2.28422,2.28402,2.28411,38200000.0
2005-11-08 23:13:00,2.28413,2.28422,2.28413,2.28414,31500000.0
2005-11-08 23:14:00,2.28405,2.28423,2.28402,2.28413,34200000.0
2005-11-08 23:15:00,2.2842,2.2842,2.28393,2.28393,19900000.0
2005-11-08 23:16:00,2.2839,2.2839,2.28385,2.28385,7000000.0
2005-11-08 23:17:00,2.28386,2.28398,2.28378,2.28382,34400000.0
2005-11-08 23:18:00,2.284,2.284,2.2838,2.2838,29800000.0
2005-11-08 23:19:00,2.28359,2.28379,2.28359,2.28359,38100000.0
2005-11-08 23:20:00,2.28392,2.28392,2.28372,2.28375,37500000.0
2005-11-08 23:21:00,2.28366,2.2838,2.28362,2.28375,23700000.0
2005-11-08 23:22:00,2.28386,2.28409,2.28386,2.28408,43900000.0
2005-11-08 23:23:00,2.28409,2.28411,2.28396,2.28402,24000000.0
2005-11-08 23:24:00,2.28401,2.28425,2.28398,2.28425,25600000.0
2005-11-08 23:25:00,2.28434,2.28456,2.28431,2.28438,58200000.0
2005-11-08 23:26:00,2.28433,2.28433,2.28427,2.28427,19400000.0
2005-11-08 23:27:00,2.28398,2.28412,2.28398,2.28405,11500000.0
2005-11-08 23:28:00,2.28416,2.28449,2.28416,2.28418,33200000.0
2005-11-08 23:29:00,2.28412,2.28442,2.28412,2.28442,19600000.0
2005-11-08 23:30:00,2.28428,2.28428,2.28362,2.2837,19100000.0
2005-11-08 23:31:00,2.28355,2.28381,2.28343,2.28381,21900000.0
2005-11-08 23:32:00,2.28407,2.28425,2.28407,2.28425,12800000.0
2005-11-08 23:33:00,2.28431,2.28438,2.28408,2.28409,57500000.0
2005-11-08 23:34:00,2.28415,2.28433,2.28412,2.28426,29000000.0
2005-11-08 23:35:00,2.28427,2.28444,2.28423,2.28435,42300000.0
2005-11-08 23:36:00,2.28443,2.28454,2.28443,2.28454,7200000.0
2005-11-08 23:37:00,2.2843,2.28436,2.28422,2.28434,37500000.0
2005-11-08 23:38:00,2.28428,2.28439,2.28415,2.28436,64200000.0
2005-11-08 23:39:00,2.28428,2.28454,2.28425,2.28441,38500000.0
2005-11-08 23:40:00,2.28425,2.28425,2.2842,2.2842,9600000.0
2005-11-08 23:41:00,2.28413,2.28413,2.28402,2.28402,35300000.0
2005-11-08 23:42:00,2.28411,2.28411,2.28395,2.284,25900000.0
2005-11-08 23:43:00,2.28405,2.28433,2.28399,2.28425,45400000.0
2005-11-08 23:44:00,2.28421,2.28428,2.28414,2.28428,23300000.0
2005-11-08 23:45:00,2.28435,2.28449,2.28435,2.28446,50100000.0
2005-11-08 23:46:00,2.28443,2.28457,2.28437,2.28457,51100000.0
2005-11-08 23:47:00,2.28441,2.28477,2.2844,2.28446,38900000.0
2005-11-08 23:48:00,2.28445,2.28465,2.28445,2.28465,46400000.0
2005-11-08 23:49:00,2.28465,2.28499,2.28465,2.28487,14600000.0
2005-11-08 23:50:00,2.28495,2.28503,2.28485,2.28485,43200000.0
2005-11-08 23:51:00,2.28494,2.28503,2.28468,2.28468,35000000.0
2005-11-08 23:52:00,2.28487,2.2849,2.28437,2.28438,40600000.0
2005-11-08 23:53:00,2.28457,2.28461,2.28436,2.28461,40500000.0
2005-11-08 23:54:00,2.28491,2.28502,2.28491,2.28496,27900000.0
2005-11-08 23:55:00,2.28487,2.28498,2.28481,2.28481,23600000.0
2005-11-08 23:56:00,2.285,2.28528,2.28487,2.28524,39500000.0
2005-11-08 23:57:00,2.28542,2.2857,2.2854,2.2857,18200000.0
2005-11-08 23:58:00,2.28606,2.28612,2.28571,2.28602,43100000.0
2005-11-08 23:59:00,2.28621,2.28693,2.2861,2.28693,26800000.0
2005-11-09 00:00:00,2.28653,2.28685,2.28622,2.28622,37300000.0
2005-11-09 00:01:00,2.28648,2.28689,2.28616,2.28689,58700000.0
2005-11-09 00:02:00,2.2868,2.2872,2.28657,2.28676,31200000.0
2005-11-09 00:03:00,2.28648,2.28696,2.28625,2.28676,41800000.0
2005-11-09 00:04:00,2.2867,2.28696,2.28627,2.28673,41600000.0
2005-11-09 00:05:00,2.28679,2.28679,2.28595,2.2864,33800000.0
2005-11-09 00:06:00,2.28636,2.28653,2.28602,2.28643,39300000.0
2005-11-09 00:07:00,2.28629,2.28646,2.28598,2.28631,17600000.0
2005-11-09 00:08:00,2.28634,2.28657,2.2856,2.2858,40100000.0
2005-11-09 00:09:00,2.28592,2.28612,2.28525,2.28612,36600000.0
2005-11-09 00:10:00,2.28582,2.28593,2.28541,2.28561,51900000.0
2005-11-09 00:11:00,2.28602,2.28622,2.28525,2.2856,38000000.0
2005-11-09 00:12:00,2.28622,2.28622,2.28512,2.28515,27100000.0
2005-11-09 00:13:00,2.28602,2.28606,2.28546,2.28546,72800001.0
2005-11-09 00:14:00,2.28616,2.28649,2.28601,2.28644,28200000.0
2005-11-09 00:15:00,2.28667,2.28721,2.28627,2.28708,39100000.0
2005-11-09 00:16:00,2.28732,2.28732,2.28601,2.28601,29300000.0
2005-11-09 00:17:00,2.28581,2.2867,2.28565,2.28628,26000000.0
2005-11-09 00:18:00,2.28621,2.28669,2.286,2.28617,40900000.0
2005-11-09 00:19:00,2.286,2.28707,2.28577,2.287,24200000.0
2005-11-09 00:20:00,2.2866,2.28703,2.28639,2.28651,28800000.0
2005-11-09 00:21:00,2.28665,2.28686,2.28584,2.28686,33900000.0
2005-11-09 00:22:00,2.28714,2.28714,2.2863,2.28651,40000000.0
2005-11-09 00:23:00,2.2861,2.2861,2.28589,2.28592,45700000.0
2005-11-09 00:24:00,2.28595,2.28595,2.28548,2.28566,28700000.0
2005-11-09 00:25:00,2.28551,2.28565,2.28532,2.28553,28700000.0
2005-11-09 00:26:00,2.28567,2.28572,2.28548,2.28555,47000000.0
2005-11-09 00:27:00,2.28517,2.28521,2.28502,2.28509,24000000.0
2005-11-09 00:28:00,2.28498,2.28535,2.28494,2.28513,48600000.0
2005-11-09 00:29:00,2.28501,2.28547,2.28491,2.28547,47800000.0
2005-11-09 00:30:00,2.28567,2.28594,2.28564,2.28594,16900000.0
2005-11-09 00:31:00,2.28592,2.28592,2.28576,2.2858,22000000.0
2005-11-09 00:32:00,2.28564,2.28564,2.28549,2.28555,55400000.0
2005-11-09 00:33:00,2.28545,2.28545,2.28521,2.28521,17200000.0
2005-11-09 00:34:00,2.28519,2.28538,2.28519,2.2853,47000000.0
2005-11-09 00:35:00,2.28545,2.28589,2.28541,2.28544,56400000.0
2005-11-09 00:36:00,2.28538,2.28578,2.28538,2.28558,29500000.0
2005-11-09 00:37:00,2.28555,2.28566,2.28555,2.28557,24200000.0
2005-11-09 00:38:00,2.28568,2.28569,2.28547,2.28566,57000000.0
2005-11-09 00:39:00,2.28565,2.28565,2.28544,2.2855,21100000.0
2005-11-09 00:40:00,2.28562,2.28577,2.28556,2.28556,44000000.0
2005-11-09 00:41:00,2.28567,2.28567,2.28524,2.28535,22700000.0
2005-11-09 00:42:00,2.28544,2.28558,2.28528,2.28541,29200000.0
2005-11-09 00:43:00,2.2856,2.2856,2.28527,2.28538,21600000.0
2005-11-09 00:44:00,2.28532,2.28559,2.28532,2.28557,26100000.0
2005-11-09 00:45:00,2.2854,2.2855,2.28535,2.28545,18900000.0
2005-11-09 00:46:00,2.28531,2.28562,2.28531,2.28534,17000000.0
2005-11-09 00:47:00,2.28537,2.28555,2.28534,2.28534,14600000.0
2005-11-09 00:48:00,2.28534,2.28542,2.28528,2.28538,16500000.0
2005-11-09 00:49:00,2.28535,2.28543,2.28517,2.2852,14100000.0
2005-11-09 00:50:00,2.28535,2.28539,2.28521,2.28532,33800000.0
2005-11-09 00:51:00,2.2853,2.28546,2.2852,2.28546,30000000.0
2005-11-09 00:52:00,2.28536,2.2854,2.28526,2.28527,12400000.0
2005-11-09 00:53:00,2.2852,2.28535,2.2852,2.28525,30100000.0
2005-11-09 00:54:00,2.28527,2.28538,2.28517,2.28538,27100000.0
2005-11-09 00:55:00,2.2852,2.28541,2.28513,2.28521,30000000.0
2005-11-09 00:56:00,2.28519,2.28534,2.28491,2.28491,21400000.0
2005-11-09 00:57:00,2.28495,2.28544,2.28495,2.28544,54200000.0
2005-11-09 00:58:00,2.28526,2.28529,2.28506,2.28512,17600000.0
2005-11-09 00:59:00,2.28517,2.28554,2.28517,2.28548,37000000.0
2005-11-09 01:00:00,2.28545,2.28585,2.28527,2.28585,48100000.0
2005-11-09 01:01:00,2.28593,2.28604,2.28574,2.28604,38700001.0
2005-11-09 01:02:00,2.28592,2.28614,2.28592,2.28597,44100000.0
2005-11-09 01:03:00,2.28599,2.28599,2.28565,2.28565,32200000.0
2005-11-09 01:04:00,2.28552,2.28552,2.28511,2.28517,32900000.0
2005-11-09 01:05:00,2.28504,2.28527,2.28492,2.28523,42300000.0
2005-11-09 01:06:00,2.28519,2.2858,2.28519,2.2858,33400000.0
2005-11-09 01:07:00,2.28566,2.28577,2.28538,2.28577,27800000.0
2005-11-09 01:08:00,2.28538,2.28549,2.28533,2.28549,16000000.0
2005-11-09 01:09:00,2.28562,2.28566,2.28535,2.28535,26800000.0
2005-11-09 01:10:00,2.28535,2.2857,2.28498,2.2857,35600000.0
2005-11-09 01:11:00,2.28556,2.28561,2.28495,2.2853,50900000.0
2005-11-09 01:12:00,2.28523,2.28572,2.28459,2.28572,33700000.0
2005-11-09 01:13:00,2.28546,2.28563,2.28542,2.28542,65600000.0
2005-11-09 01:14:00,2.28547,2.2856,2.28539,2.28544,34900001.0
2005-11-09 01:15:00,2.28558,2.28567,2.28551,2.28565,23300000.0
2005-11-09 01:16:00,2.28578,2.2858,2.28562,2.28562,36500000.0
2005-11-09 01:17:00,2.28574,2.28614,2.28574,2.286,24000000.0
2005-11-09 01:18:00,2.28595,2.28595,2.28577,2.28583,18400000.0
2005-11-09 01:19:00,2.28564,2.28564,2.28533,2.28535,41200000.0
2005-11-09 01:20:00,2.28524,2.28542,2.28504,2.28542,46800000.0
2005-11-09 01:21:00,2.28545,2.28606,2.28539,2.28606,22400000.0
2005-11-09 01:22:00,2.28589,2.28599,2.28571,2.28599,19100000.0
2005-11-09 01:23:00,2.28599,2.286,2.28583,2.28592,25200000.0
2005-11-09 01:24:00,2.28596,2.286,2.28582,2.28594,44300000.0
2005-11-09 01:25:00,2.28588,2.28606,2.28583,2.28587,31000000.0
2005-11-09 01:26:00,2.28587,2.28595,2.28583,2.28585,32900000.0
2005-11-09 01:27:00,2.28585,2.28593,2.28571,2.28573,46500000.0
2005-11-09 01:28:00,2.28582,2.28598,2.28582,2.28591,18600000.0
2005-11-09 01:29:00,2.28586,2.28586,2.28551,2.28551,30300000.0
2005-11-09 01:30:00,2.28555,2.28566,2.28536,2.28547,40200000.0
2005-11-09 01:31:00,2.28542,2.28546,2.28534,2.28545,22900000.0
2005-11-09 01:32:00,2.28526,2.28542,2.28505,2.28542,23600000.0
2005-11-09 01:33:00,2.28555,2.28572,2.28553,2.28572,48400000.0
2005-11-09 01:34:00,2.28567,2.28583,2.28556,2.28561,40200000.0
2005-11-09 01:35:00,2.28558,2.28561,2.28555,2.28561,19900000.0
2005-11-09 01:36:00,2.28563,2.28592,2.28563,2.28584,45800000.0
2005-11-09 01:37:00,2.28563,2.28595,2.28563,2.28575,32700000.0
2005-11-09 01:38:00,2.28588,2.28594,2.28581,2.28594,16600000.0
2005-11-09 01:39:00,2.2859,2.28611,2.2856,2.2856,51600001.0
2005-11-09 01:40:00,2.28578,2.28585,2.28578,2.28583,23100000.0
2005-11-09 01:41:00,2.28593,2.28621,2.28581,2.28621,51600000.0
2005-11-09 01:42:00,2.28611,2.28615,2.28575,2.28575,42500000.0
2005-11-09 01:43:00,2.2855,2.28552,2.28538,2.28551,42800000.0
2005-11-09 01:44:00,2.28559,2.28559,2.28529,2.2854,49100000.0
2005-11-09 01:45:00,2.28544,2.28544,2.28529,2.28534,33900000.0
2005-11-09 01:46:00,2.28531,2.28554,2.28531,2.28542,33400000.0
2005-11-09 01:47:00,2.28553,2.28562,2.28543,2.28543,22500000.0
2005-11-09 01:48:00,2.28561,2.28566,2.28549,2.28552,61700001.0
2005-11-09 01:49:00,2.28557,2.28564,2.28548,2.28549,32200000.0
2005-11-09 01:50:00,2.28538,2.28543,2.28522,2.28543,38800000.0
2005-11-09 01:51:00,2.28551,2.28551,2.28523,2.28524,29700000.0
2005-11-09 01:52:00,2.2852,2.2854,2.2852,2.2853,39100000.0
2005-11-09 01:53:00,2.28532,2.28542,2.28532,2.28542,12000000.0
2005-11-09 01:54:00,2.28542,2.28561,2.28542,2.28545,30000000.0
2005-11-09 01:55:00,2.28546,2.28562,2.28546,2.28556,12400000.0
2005-11-09 01:56:00,2.2855,2.28558,2.28541,2.28541,38400000.0
2005-11-09 01:57:00,2.28559,2.28564,2.28543,2.28552,45200000.0
2005-11-09 01:58:00,2.28556,2.28558,2.28554,2.28555,17600000.0
2005-11-09 01:59:00,2.28549,2.28552,2.28526,2.2854,28500000.0
2005-11-09 02:00:00,2.28566,2.28573,2.28561,2.28565,12000000.0
2005-11-09 02:01:00,2.28535,2.28561,2.28522,2.28522,31300000.0
2005-11-09 02:02:00,2.28517,2.28518,2.2851,2.28518,50200000.0
2005-11-09 02:03:00,2.2853,2.28535,2.28522,2.28522,20600000.0
2005-11-09 02:04:00,2.28521,2.28521,2.28482,2.2849,33500000.0
2005-11-09 02:05:00,2.28494,2.28558,2.28494,2.28558,48700000.0
2005-11-09 02:06:00,2.28557,2.28564,2.2854,2.28564,45300000.0
2005-11-09 02:07:00,2.2855,2.28566,2.28538,2.28564,49400000.0
2005-11-09 02:08:00,2.28553,2.28554,2.28527,2.28554,32600000.0
2005-11-09 02:09:00,2.28552,2.28552,2.28516,2.28516,37900000.0
2005-11-09 02:10:00,2.28525,2.28525,2.28507,2.28523,35400000.0
2005-11-09 02:11:00,2.28523,2.28532,2.28516,2.28524,16300000.0
2005-11-09 02:12:00,2.28526,2.2854,2.28501,2.2854,27200000.0
2005-11-09 02:13:00,2.2853,2.28533,2.2852,2.28532,27900000.0
2005-11-09 02:14:00,2.28535,2.28552,2.28535,2.28548,27600000.0
2005-11-09 02:15:00,2.28533,2.28555,2.28524,2.28553,41500000.0
2005-11-09 02:16:00,2.28538,2.28538,2.28526,2.28536,23700000.0
2005-11-09 02:17:00,2.28532,2.28535,2.28528,2.28528,8800000.0
2005-11-09 02:18:00,2.28523,2.28528,2.28509,2.28513,38600000.0
2005-11-09 02:19:00,2.28503,2.28521,2.28503,2.2852,10400000.0
2005-11-09 02:20:00,2.28531,2.28538,2.28519,2.28538,30700000.0
2005-11-09 02:21:00,2.28537,2.28553,2.28532,2.28535,38300000.0
2005-11-09 02:22:00,2.28545,2.2856,2.28535,2.2856,32400000.0
2005-11-09 02:23:00,2.28543,2.28543,2.28513,2.28513,21600000.0
2005-11-09 02:24:00,2.28517,2.28542,2.28506,2.28542,25900000.0
2005-11-09 02:25:00,2.28545,2.28568,2.28524,2.28546,60600000.0
2005-11-09 02:26:00,2.28553,2.28553,2.28512,2.2854,46000000.0
2005-11-09 02:27:00,2.28531,2.28551,2.28529,2.28542,56500000.0
2005-11-09 02:28:00,2.28551,2.28557,2.28534,2.28534,23200000.0
2005-11-09 02:29:00,2.28532,2.28546,2.28518,2.28518,37000000.0
2005-11-09 02:30:00,2.28538,2.28555,2.28538,2.2854,16200000.0
2005-11-09 02:31:00,2.28545,2.28565,2.28524,2.28565,31400000.0
2005-11-09 02:32:00,2.28555,2.28579,2.28555,2.28572,32700000.0
2005-11-09 02:33:00,2.28551,2.28572,2.28541,2.28559,45800000.0
2005-11-09 02:34:00,2.28566,2.28589,2.28547,2.28547,49400000.0
2005-11-09 02:35:00,2.28547,2.28562,2.28516,2.28516,32300000.0
2005-11-09 02:36:00,2.2853,2.28537,2.28507,2.28537,23900000.0
2005-11-09 02:37:00,2.28548,2.28573,2.28548,2.28562,34600000.0
2005-11-09 02:38:00,2.28555,2.28555,2.28515,2.28515,19600000.0
2005-11-09 02:39:00,2.28521,2.28521,2.28519,2.28519,5600000.0
2005-11-09 02:40:00,2.28495,2.28517,2.28486,2.28517,21300000.0
2005-11-09 02:41:00,2.2852,2.2852,2.28503,2.28505,35200000.0
2005-11-09 02:42:00,2.28492,2.28517,2.28492,2.28514,38800000.0
2005-11-09 02:43:00,2.28515,2.28529,2.28512,2.28524,18800000.0
2005-11-09 02:44:00,2.28532,2.28532,2.28531,2.28531,7000000.0
2005-11-09 02:45:00,2.28542,2.28552,2.28529,2.28552,19800000.0
2005-11-09 02:46:00,2.28541,2.28555,2.28541,2.28555,20400000.0
2005-11-09 02:47:00,2.28553,2.28568,2.28546,2.28554,36400000.0
2005-11-09 02:48:00,2.28547,2.28557,2.28543,2.28557,34100000.0
2005-11-09 02:49:00,2.28563,2.28569,2.28548,2.28568,31100000.0
2005-11-09 02:50:00,2.28549,2.28549,2.2852,2.28532,31200000.0
2005-11-09 02:51:00,2.28538,2.28552,2.28536,2.28551,24500000.0
2005-11-09 02:52:00,2.28538,2.28538,2.28513,2.28523,20800000.0
2005-11-09 02:53:00,2.28527,2.28527,2.28469,2.28469,21100000.0
2005-11-09 02:54:00,2.28459,2.28459,2.28448,2.28448,8000000.0
2005-11-09 02:55:00,2.2845,2.28462,2.2845,2.28454,21600000.0
2005-11-09 02:56:00,2.2847,2.2847,2.28434,2.28434,27200000.0
2005-11-09 02:57:00,2.2843,2.28447,2.28428,2.28432,37300000.0
2005-11-09 02:58:00,2.2843,2.28436,2.28428,2.28433,28300000.0
2005-11-09 02:59:00,2.28454,2.28469,2.28434,2.28435,39700000.0
2005-11-09 03:00:00,2.28437,2.28461,2.28437,2.28439,21600000.0
2005-11-09 03:01:00,2.28419,2.2843,2.28405,2.28405,27400000.0
2005-11-09 03:02:00,2.28384,2.28408,2.28382,2.28408,21600000.0
2005-11-09 03:03:00,2.28405,2.28405,2.28395,2.28395,20300000.0
2005-11-09 03:04:00,2.28402,2.2843,2.28392,2.2843,31800000.0
2005-11-09 03:05:00,2.28417,2.28439,2.28413,2.28413,39500001.0
2005-11-09 03:06:00,2.28399,2.28419,2.28399,2.28418,32400000.0
2005-11-09 03:07:00,2.28426,2.28426,2.28382,2.28404,31700000.0
2005-11-09 03:08:00,2.28406,2.28421,2.28403,2.28413,33000000.0
2005-11-09 03:09:00,2.28374,2.28387,2.28365,2.28365,22100000.0
2005-11-09 03:10:00,2.28351,2.2837,2.2835,2.2837,33200000.0
2005-11-09 03:11:00,2.28335,2.28335,2.28293,2.28302,35400000.0
2005-11-09 03:12:00,2.28291,2.28339,2.28291,2.28312,60100000.0
2005-11-09 03:13:00,2.28318,2.28346,2.2831,2.28335,36700000.0
2005-11-09 03:14:00,2.28343,2.28363,2.28333,2.28336,51100000.0
2005-11-09 03:15:00,2.28353,2.28387,2.28353,2.28375,31900000.0
2005-11-09 03:16:00,2.284,2.28478,2.28372,2.28467,37100000.0
2005-11-09 03:17:00,2.28444,2.28444,2.28424,2.28431,8000000.0
2005-11-09 03:18:00,2.28413,2.28413,2.28398,2.28398,13600000.0
2005-11-09 03:19:00,2.28413,2.28432,2.2841,2.28414,33800000.0
2005-11-09 03:20:00,2.28433,2.28458,2.28433,2.28457,18400000.0
2005-11-09 03:21:00,2.28473,2.28498,2.28472,2.2848,46000000.0
2005-11-09 03:22:00,2.28485,2.28485,2.28444,2.28444,32900000.0
2005-11-09 03:23:00,2.28443,2.28443,2.28438,2.28443,42300001.0
2005-11-09 03:24:00,2.28453,2.28457,2.28445,2.2845,16400000.0
2005-11-09 03:25:00,2.28446,2.28457,2.28436,2.28457,26200000.0
2005-11-09 03:26:00,2.28461,2.28476,2.28461,2.28473,34600000.0
2005-11-09 03:27:00,2.28474,2.28483,2.28467,2.28467,24300000.0
2005-11-09 03:28:00,2.28434,2.28483,2.28434,2.28483,27900000.0
2005-11-09 03:29:00,2.28484,2.28484,2.28478,2.28481,10900000.0
2005-11-09 03:30:00,2.28474,2.28491,2.28466,2.28478,25600000.0
2005-11-09 03:31:00,2.28495,2.28495,2.28471,2.28477,37400000.0
2005-11-09 03:32:00,2.28461,2.28481,2.28455,2.28455,30400000.0
2005-11-09 03:33:00,2.28453,2.28471,2.28431,2.28471,49800000.0
2005-11-09 03:34:00,2.2848,2.285,2.28479,2.28479,12400000.0
2005-11-09 03:35:00,2.28496,2.28496,2.28472,2.28483,45400000.0
2005-11-09 03:36:00,2.28492,2.28506,2.28479,2.28486,59900001.0
2005-11-09 03:37:00,2.28494,2.28499,2.28479,2.28496,30300000.0
2005-11-09 03:38:00,2.28487,2.28498,2.28472,2.28479,45600000.0
2005-11-09 03:39:00,2.28463,2.28481,2.28459,2.28478,58099999.0
2005-11-09 03:40:00,2.28477,2.28502,2.28475,2.28497,29900000.0
2005-11-09 03:41:00,2.28499,2.28499,2.28474,2.28486,30600000.0
2005-11-09 03:42:00,2.28502,2.28551,2.28502,2.28546,25800000.0
2005-11-09 03:43:00,2.28548,2.28563,2.28527,2.28539,34800000.0
2005-11-09 03:44:00,2.28533,2.28547,2.28516,2.28547,48200000.0
2005-11-09 03:45:00,2.28523,2.28546,2.28518,2.28546,27000000.0
2005-11-09 03:46:00,2.28556,2.28556,2.28549,2.28549,3200000.0
2005-11-09 03:47:00,2.28535,2.28557,2.28523,2.28535,31800000.0
2005-11-09 03:48:00,2.2853,2.28549,2.2853,2.28535,28000000.0
2005-11-09 03:49:00,2.28529,2.28529,2.28512,2.28514,15100000.0
2005-11-09 03:50:00,2.28518,2.28521,2.2851,2.28515,16800000.0
2005-11-09 03:51:00,2.28529,2.28529,2.28498,2.28501,39500000.0
2005-11-09 03:52:00,2.28498,2.28508,2.2849,2.28495,22200000.0
2005-11-09 03:53:00,2.28501,2.28521,2.28492,2.28502,37400000.0
2005-11-09 03:54:00,2.28507,2.28516,2.28494,2.28496,22200000.0
2005-11-09 03:55:00,2.28503,2.28503,2.28492,2.28492,6400000.0
2005-11-09 03:56:00,2.28483,2.28483,2.28467,2.28467,20500000.0
2005-11-09 03:57:00,2.28477,2.28482,2.28462,2.28482,81599999.0
2005-11-09 03:58:00,2.28468,2.28489,2.28457,2.28489,34100000.0
2005-11-09 03:59:00,2.28479,2.28488,2.28462,2.28468,40600000.0
2005-11-09 04:00:00,2.28462,2.28466,2.28461,2.28463,23100000.0
2005-11-09 04:01:00,2.28486,2.2849,2.2847,2.28476,27900000.0
2005-11-09 04:02:00,2.2849,2.28498,2.28482,2.28493,48900000.0
2005-11-09 04:03:00,2.28505,2.28526,2.28497,2.28497,25200000.0
2005-11-09 04:04:00,2.28496,2.28503,2.28477,2.28477,26200000.0
2005-11-09 04:05:00,2.28457,2.28481,2.28457,2.28479,27000000.0
2005-11-09 04:06:00,2.28473,2.28488,2.28473,2.28475,42300000.0
2005-11-09 04:07:00,2.28512,2.28512,2.28491,2.28501,37200000.0
2005-11-09 04:08:00,2.28503,2.28537,2.28496,2.285,49000000.0
2005-11-09 04:09:00,2.28505,2.28521,2.28495,2.28495,21400000.0
2005-11-09 04:10:00,2.28491,2.2851,2.28488,2.28488,35100000.0
2005-11-09 04:11:00,2.28493,2.28503,2.28487,2.28503,19800000.0
2005-11-09 04:12:00,2.28499,2.28531,2.28499,2.28531,24500000.0
2005-11-09 04:13:00,2.28524,2.2853,2.28495,2.28495,39500000.0
2005-11-09 04:14:00,2.28511,2.28563,2.28511,2.28563,31300000.0
2005-11-09 04:15:00,2.28566,2.28584,2.28557,2.28557,16000000.0
2005-11-09 04:16:00,2.28553,2.28567,2.28535,2.28549,29000000.0
2005-11-09 04:17:00,2.28553,2.28553,2.28536,2.28542,12100000.0
2005-11-09 04:18:00,2.28555,2.28555,2.2852,2.2852,13000000.0
2005-11-09 04:19:00,2.28527,2.28547,2.28527,2.28542,33600000.0
2005-11-09 04:20:00,2.28558,2.28558,2.28557,2.28557,8000000.0
2005-11-09 04:21:00,2.28557,2.28566,2.28527,2.28557,46200000.0
2005-11-09 04:22:00,2.28553,2.2856,2.28549,2.28549,14400000.0
2005-11-09 04:23:00,2.28542,2.28559,2.28531,2.28559,31100000.0
2005-11-09 04:24:00,2.28559,2.28575,2.28551,2.28551,46200000.0
2005-11-09 04:25:00,2.28551,2.28551,2.2852,2.28522,27900000.0
2005-11-09 04:26:00,2.28522,2.28527,2.28517,2.28527,22000000.0
2005-11-09 04:27:00,2.2852,2.28532,2.28518,2.28527,21300000.0
2005-11-09 04:28:00,2.28519,2.28526,2.2851,2.28513,19200000.0
2005-11-09 04:29:00,2.28542,2.28542,2.28511,2.28512,26400000.0
2005-11-09 04:30:00,2.2852,2.28524,2.28495,2.28512,60100000.0
2005-11-09 04:31:00,2.28511,2.28523,2.28511,2.28512,22000000.0
2005-11-09 04:32:00,2.28504,2.28523,2.28504,2.28522,24900000.0
2005-11-09 04:33:00,2.28502,2.28517,2.28502,2.28516,38800000.0
2005-11-09 04:34:00,2.28512,2.28531,2.28494,2.28494,33800000.0
2005-11-09 04:35:00,2.2848,2.285,2.2848,2.285,7200000.0
2005-11-09 04:36:00,2.2849,2.28492,2.28483,2.2849,37400000.0
2005-11-09 04:37:00,2.28489,2.2849,2.28481,2.28485,20800000.0
2005-11-09 04:38:00,2.28477,2.28487,2.28477,2.28487,19900000.0
2005-11-09 04:39:00,2.28475,2.28489,2.28468,2.28487,19200000.0
2005-11-09 04:40:00,2.28477,2.28509,2.28475,2.28509,25300000.0
2005-11-09 04:41:00,2.28507,2.28507,2.28493,2.28493,11200000.0
2005-11-09 04:42:00,2.28503,2.28507,2.28497,2.28507,24100000.0
2005-11-09 04:43:00,2.28513,2.28528,2.28497,2.28501,52900000.0
2005-11-09 04:44:00,2.285,2.28523,2.28494,2.28499,40500000.0
2005-11-09 04:45:00,2.28481,2.28483,2.28475,2.28476,30400000.0
2005-11-09 04:46:00,2.28475,2.28504,2.28475,2.28503,30300000.0
2005-11-09 04:47:00,2.28495,2.28526,2.28488,2.28526,37800000.0
2005-11-09 04:48:00,2.28535,2.28535,2.28508,2.28516,47500000.0
2005-11-09 04:49:00,2.28537,2.28541,2.28507,2.28524,42300000.0
2005-11-09 04:50:00,2.28516,2.28549,2.28516,2.28542,35800000.0
2005-11-09 04:51:00,2.28546,2.28547,2.2852,2.28524,31499999.0
2005-11-09 04:52:00,2.28512,2.28512,2.28503,2.28512,30800000.0
2005-11-09 04:53:00,2.28532,2.2854,2.28527,2.2854,21800000.0
2005-11-09 04:54:00,2.28533,2.28539,2.28526,2.28526,18700000.0
2005-11-09 04:55:00,2.28532,2.28532,2.28513,2.28527,33200000.0
2005-11-09 04:56:00,2.28537,2.28544,2.2853,2.28532,21400000.0
2005-11-09 04:57:00,2.28531,2.28543,2.28519,2.28529,28300000.0
2005-11-09 04:58:00,2.28527,2.28527,2.28476,2.28517,28900000.0
2005-11-09 04:59:00,2.28517,2.28527,2.28498,2.28503,50100000.0
2005-11-09 05:00:00,2.28522,2.28528,2.28508,2.2852,44400000.0
2005-11-09 05:01:00,2.28518,2.28527,2.28504,2.28527,28200000.0
2005-11-09 05:02:00,2.28527,2.28532,2.28515,2.28515,31699999.0
2005-11-09 05:03:00,2.28497,2.285,2.28465,2.285,42200000.0
2005-11-09 05:04:00,2.28504,2.28515,2.28485,2.28498,45500000.0
2005-11-09 05:05:00,2.28507,2.28507,2.28502,2.28502,27800000.0
2005-11-09 05:06:00,2.28498,2.28523,2.28491,2.28493,25600000.0
2005-11-09 05:07:00,2.28493,2.28507,2.28484,2.28497,54700000.0
2005-11-09 05:08:00,2.28505,2.28507,2.28487,2.2849,15200000.0
2005-11-09 05:09:00,2.28483,2.28497,2.28483,2.28497,24900000.0
2005-11-09 05:10:00,2.28473,2.28511,2.28473,2.28486,37500000.0
2005-11-09 05:11:00,2.28492,2.28492,2.28478,2.28478,9900000.0
2005-11-09 05:12:00,2.28504,2.2855,2.28498,2.28547,37000000.0
2005-11-09 05:13:00,2.28544,2.28577,2.28487,2.28558,43600000.0
2005-11-09 05:14:00,2.28558,2.28571,2.28505,2.28571,36800000.0
2005-11-09 05:15:00,2.28522,2.28553,2.28522,2.28553,2500000.0
2005-11-09 05:16:00,2.28568,2.28583,2.28555,2.28555,49300000.0
2005-11-09 05:17:00,2.28554,2.28574,2.28553,2.28557,34000000.0
2005-11-09 05:18:00,2.28546,2.28555,2.28529,2.28541,36800000.0
2005-11-09 05:19:00,2.28543,2.28545,2.28519,2.28545,50200000.0
2005-11-09 05:20:00,2.28525,2.28538,2.28517,2.2853,35800000.0
2005-11-09 05:21:00,2.28524,2.28536,2.28524,2.28524,34400000.0
2005-11-09 05:22:00,2.28522,2.28558,2.28522,2.28558,40000000.0
2005-11-09 05:23:00,2.28559,2.28575,2.28546,2.2856,40400000.0
2005-11-09 05:24:00,2.28555,2.28555,2.28535,2.28535,43800000.0
2005-11-09 05:25:00,2.28554,2.28575,2.2855,2.2855,23600000.0
2005-11-09 05:26:00,2.28555,2.28562,2.28546,2.28548,27300000.0
2005-11-09 05:27:00,2.28539,2.28567,2.28526,2.28567,26700000.0
2005-11-09 05:28:00,2.28569,2.28569,2.28539,2.28539,32000000.0
2005-11-09 05:29:00,2.28563,2.28611,2.28563,2.2857,35200000.0
2005-11-09 05:30:00,2.28572,2.28588,2.28572,2.28588,7200000.0
2005-11-09 05:31:00,2.28561,2.28587,2.28561,2.28587,32700000.0
2005-11-09 05:32:00,2.28603,2.28619,2.28588,2.28604,49400000.0
2005-11-09 05:33:00,2.28584,2.28598,2.28578,2.28578,22600000.0
2005-11-09 05:34:00,2.28559,2.28559,2.28535,2.28535,34900000.0
2005-11-09 05:35:00,2.28539,2.28539,2.28518,2.28529,18800000.0
2005-11-09 05:36:00,2.28524,2.28543,2.28498,2.28498,30000000.0
2005-11-09 05:37:00,2.28495,2.28512,2.28495,2.28512,21400000.0
2005-11-09 05:38:00,2.28488,2.28488,2.28465,2.28468,9600000.0
2005-11-09 05:39:00,2.28463,2.28497,2.28463,2.28474,32000000.0
2005-11-09 05:40:00,2.28464,2.28495,2.28438,2.28438,29800000.0
2005-11-09 05:41:00,2.28447,2.28471,2.28446,2.28456,47900000.0
2005-11-09 05:42:00,2.28453,2.2847,2.28453,2.2847,37200000.0
2005-11-09 05:43:00,2.28478,2.28495,2.28474,2.28487,30400000.0
2005-11-09 05:44:00,2.28484,2.28491,2.28476,2.28485,33300000.0
2005-11-09 05:45:00,2.28486,2.28495,2.28474,2.28477,15300000.0
2005-11-09 05:46:00,2.2848,2.28485,2.28472,2.28472,39400000.0
2005-11-09 05:47:00,2.28473,2.28497,2.28469,2.28497,37300000.0
2005-11-09 05:48:00,2.28495,2.28495,2.28472,2.28485,40900000.0
2005-11-09 05:49:00,2.285,2.285,2.2848,2.28482,26200000.0
2005-11-09 05:50:00,2.28481,2.285,2.28481,2.28492,45400001.0
2005-11-09 05:51:00,2.28509,2.28523,2.28501,2.28501,44500000.0
2005-11-09 05:52:00,2.2852,2.2853,2.2852,2.2853,7200000.0
2005-11-09 05:53:00,2.28531,2.28541,2.28495,2.28498,57300000.0
2005-11-09 05:54:00,2.28495,2.28526,2.28495,2.28526,20700000.0
2005-11-09 05:55:00,2.28526,2.28526,2.28497,2.28511,35700000.0
2005-11-09 05:56:00,2.28527,2.28527,2.28513,2.28513,21600000.0
2005-11-09 05:57:00,2.28522,2.28543,2.28512,2.2852,35700000.0
2005-11-09 05:58:00,2.28509,2.28541,2.28509,2.2852,40200000.0
2005-11-09 05:59:00,2.28523,2.28531,2.28511,2.28529,30000000.0
2005-11-09 06:00:00,2.28516,2.2853,2.28513,2.28516,38300000.0
2005-11-09 06:01:00,2.28539,2.28557,2.28539,2.28553,21400000.0
2005-11-09 06:02:00,2.2854,2.28551,2.2854,2.28548,22300000.0
2005-11-09 06:03:00,2.28547,2.28558,2.28547,2.28558,23200000.0
2005-11-09 06:04:00,2.28557,2.28557,2.28531,2.28554,37500000.0
2005-11-09 06:05:00,2.28554,2.28565,2.28554,2.28563,28000000.0
2005-11-09 06:06:00,2.28564,2.28582,2.28542,2.28578,50300000.0
2005-11-09 06:07:00,2.28573,2.28586,2.28567,2.28567,21800000.0
2005-11-09 06:08:00,2.28569,2.28585,2.2856,2.28565,21700000.0
2005-11-09 06:09:00,2.28551,2.28559,2.28517,2.28559,51900000.0
2005-11-09 06:10:00,2.28563,2.28566,2.28531,2.28533,48300000.0
2005-11-09 06:11:00,2.28542,2.28561,2.28542,2.2855,14400000.0
2005-11-09 06:12:00,2.28549,2.28575,2.28547,2.28547,47700000.0
2005-11-09 06:13:00,2.28537,2.28537,2.28507,2.28529,34800000.0
2005-11-09 06:14:00,2.28523,2.28551,2.28523,2.28537,28200000.0
2005-11-09 06:15:00,2.28543,2.28555,2.28531,2.28543,31900000.0
2005-11-09 06:16:00,2.2856,2.2856,2.28533,2.28545,13200000.0
2005-11-09 06:17:00,2.28533,2.28543,2.28533,2.2854,26000000.0
2005-11-09 06:18:00,2.28542,2.28542,2.28527,2.28527,27100000.0
2005-11-09 06:19:00,2.28528,2.28528,2.28518,2.28518,7600000.0
2005-11-09 06:20:00,2.28493,2.28493,2.28487,2.28487,9500000.0
2005-11-09 06:21:00,2.28461,2.28502,2.28461,2.28502,34300000.0
2005-11-09 06:22:00,2.28507,2.28513,2.285,2.28512,38700000.0
2005-11-09 06:23:00,2.28511,2.28518,2.28492,2.28492,40000000.0
2005-11-09 06:24:00,2.28496,2.28499,2.28494,2.28499,24000000.0
2005-11-09 06:25:00,2.28505,2.2853,2.28505,2.28513,21300000.0
2005-11-09 06:26:00,2.2853,2.2854,2.2853,2.28532,25100000.0
2005-11-09 06:27:00,2.2854,2.28546,2.28538,2.28546,35300000.0
2005-11-09 06:28:00,2.28549,2.28551,2.28535,2.28551,24000000.0
2005-11-09 06:29:00,2.28539,2.28539,2.28512,2.28512,29800000.0
2005-11-09 06:30:00,2.28523,2.28541,2.28507,2.28518,35100000.0
2005-11-09 06:31:00,2.28513,2.28543,2.28506,2.28526,39000000.0
2005-11-09 06:32:00,2.28537,2.2856,2.28522,2.2856,29000000.0
2005-11-09 06:33:00,2.28554,2.28558,2.28545,2.28547,25900000.0
2005-11-09 06:34:00,2.28557,2.28573,2.28555,2.28573,42500000.0
2005-11-09 06:35:00,2.28565,2.28593,2.28547,2.28547,58400000.0
2005-11-09 06:36:00,2.28545,2.28572,2.28545,2.28562,22600000.0
2005-11-09 06:37:00,2.2857,2.28578,2.28562,2.28573,19600000.0
2005-11-09 06:38:00,2.28599,2.28634,2.28589,2.28621,43500000.0
2005-11-09 06:39:00,2.28639,2.28639,2.28609,2.28622,15900000.0
2005-11-09 06:40:00,2.28628,2.28628,2.28603,2.28627,18000000.0
2005-11-09 06:41:00,2.28654,2.28654,2.2863,2.2865,46200000.0
2005-11-09 06:42:00,2.28658,2.28679,2.28658,2.28679,9500000.0
2005-11-09 06:43:00,2.28684,2.28684,2.28661,2.28667,13100000.0
2005-11-09 06:44:00,2.28647,2.28647,2.28619,2.28635,17500000.0
2005-11-09 06:45:00,2.28638,2.28668,2.28638,2.28662,21500000.0
2005-11-09 06:46:00,2.28669,2.28683,2.28661,2.28675,18500000.0
2005-11-09 06:47:00,2.28667,2.28683,2.28655,2.2866,24200000.0
2005-11-09 06:48:00,2.28645,2.28651,2.28633,2.28645,31700000.0
2005-11-09 06:49:00,2.2864,2.28651,2.2864,2.2865,12000000.0
2005-11-09 06:50:00,2.28679,2.28679,2.28673,2.28673,7200000.0
2005-11-09 06:51:00,2.28679,2.28686,2.28661,2.28668,14200000.0
2005-11-09 06:52:00,2.28653,2.28653,2.28626,2.28643,24700000.0
2005-11-09 06:53:00,2.28643,2.28655,2.28627,2.28629,34100000.0
2005-11-09 06:54:00,2.28616,2.28616,2.28586,2.28607,19400000.0
2005-11-09 06:55:00,2.28608,2.28618,2.28608,2.28618,28400000.0
2005-11-09 06:56:00,2.2863,2.2863,2.28599,2.28599,27200000.0
2005-11-09 06:57:00,2.28606,2.28617,2.28606,2.28617,19400000.0
2005-11-09 06:58:00,2.28598,2.28608,2.28574,2.28574,53800000.0
2005-11-09 06:59:00,2.28568,2.28578,2.28568,2.28577,25100000.0
2005-11-09 07:00:00,2.28558,2.28572,2.28551,2.28551,43800000.0
2005-11-09 07:01:00,2.28528,2.28536,2.28503,2.28536,28500000.0
2005-11-09 07:02:00,2.28515,2.28532,2.28515,2.28532,25900000.0
2005-11-09 07:03:00,2.28515,2.28533,2.28515,2.28533,40800000.0
2005-11-09 07:04:00,2.28529,2.28544,2.28526,2.28534,51100000.0
2005-11-09 07:05:00,2.28552,2.28552,2.28535,2.28535,30100000.0
2005-11-09 07:06:00,2.28535,2.28545,2.28535,2.28535,17700000.0
2005-11-09 07:07:00,2.28572,2.28583,2.28527,2.28527,37900000.0
2005-11-09 07:08:00,2.28543,2.28563,2.28533,2.28533,37700000.0
2005-11-09 07:09:00,2.28548,2.28581,2.28548,2.28571,47900000.0
2005-11-09 07:10:00,2.28539,2.28572,2.28539,2.28554,34000000.0
2005-11-09 07:11:00,2.28543,2.28563,2.28543,2.28556,36400000.0
2005-11-09 07:12:00,2.28553,2.2858,2.28552,2.28576,23200000.0
2005-11-09 07:13:00,2.28573,2.28576,2.28543,2.28543,58800000.0
2005-11-09 07:14:00,2.28525,2.28548,2.28525,2.28545,37500000.0
2005-11-09 07:15:00,2.28557,2.28557,2.28517,2.28523,40500000.0
2005-11-09 07:16:00,2.28533,2.28548,2.28517,2.2853,38700000.0
2005-11-09 07:17:00,2.28536,2.28548,2.28535,2.28535,41700000.0
2005-11-09 07:18:00,2.28527,2.28548,2.28523,2.28548,38600000.0
2005-11-09 07:19:00,2.2855,2.28558,2.28531,2.28531,28500000.0
2005-11-09 07:20:00,2.28525,2.28541,2.28522,2.28537,29800000.0
2005-11-09 07:21:00,2.28526,2.28526,2.28478,2.28484,28100000.0
2005-11-09 07:22:00,2.28461,2.28493,2.28461,2.28491,17200000.0
2005-11-09 07:23:00,2.28509,2.28511,2.28491,2.28491,6400000.0
2005-11-09 07:24:00,2.28505,2.2851,2.28485,2.28494,50900000.0
2005-11-09 07:25:00,2.28504,2.28517,2.28492,2.28492,26400000.0
2005-11-09 07:26:00,2.28491,2.2852,2.28491,2.28505,39200000.0
2005-11-09 07:27:00,2.28503,2.28513,2.28498,2.2851,40700001.0
2005-11-09 07:28:00,2.28502,2.28502,2.28488,2.28489,7200000.0
2005-11-09 07:29:00,2.2849,2.285,2.2848,2.28495,21300000.0
2005-11-09 07:30:00,2.28502,2.28502,2.28482,2.28482,19600000.0
2005-11-09 07:31:00,2.2848,2.28496,2.28477,2.28477,67000000.0
2005-11-09 07:32:00,2.28494,2.285,2.2847,2.28484,41100000.0
2005-11-09 07:33:00,2.28487,2.28497,2.28478,2.28497,12400000.0
2005-11-09 07:34:00,2.28472,2.28498,2.28446,2.28467,28000000.0
2005-11-09 07:35:00,2.28511,2.28513,2.28504,2.28504,23400000.0
2005-11-09 07:36:00,2.28509,2.28526,2.28509,2.28512,24500000.0
2005-11-09 07:37:00,2.28504,2.28504,2.28487,2.28488,14500000.0
2005-11-09 07:38:00,2.28497,2.28504,2.28491,2.28504,29400000.0
2005-11-09 07:39:00,2.285,2.28502,2.28448,2.285,30400000.0
2005-11-09 07:40:00,2.28506,2.28506,2.28477,2.28479,44500000.0
2005-11-09 07:41:00,2.28494,2.28496,2.28494,2.28496,10400000.0
2005-11-09 07:42:00,2.28492,2.28506,2.28491,2.28494,23200000.0
2005-11-09 07:43:00,2.28478,2.28488,2.28475,2.28475,14400000.0
2005-11-09 07:44:00,2.28477,2.28482,2.28464,2.28465,27800000.0
2005-11-09 07:45:00,2.28467,2.28489,2.28467,2.28482,57100001.0
2005-11-09 07:46:00,2.2849,2.285,2.28484,2.28497,40000000.0
2005-11-09 07:47:00,2.28492,2.28492,2.28471,2.28475,46100000.0
2005-11-09 07:48:00,2.28492,2.28492,2.28478,2.28478,20000000.0
2005-11-09 07:49:00,2.28479,2.28479,2.28465,2.28475,43500000.0
2005-11-09 07:50:00,2.28476,2.28477,2.28437,2.28452,29000000.0
2005-11-09 07:51:00,2.28474,2.28498,2.28466,2.28466,37100000.0
2005-11-09 07:52:00,2.28482,2.28492,2.28467,2.28474,36300000.0
2005-11-09 07:53:00,2.28478,2.28479,2.2847,2.28479,29700000.0
2005-11-09 07:54:00,2.28472,2.28493,2.28472,2.2848,34000000.0
2005-11-09 07:55:00,2.28476,2.285,2.28476,2.2848,15600000.0
2005-11-09 07:56:00,2.28483,2.28507,2.28483,2.28502,9500000.0
2005-11-09 07:57:00,2.28505,2.28505,2.28492,2.28492,15900000.0
2005-11-09 07:58:00,2.28485,2.28502,2.28485,2.28502,30600000.0
2005-11-09 07:59:00,2.28494,2.2852,2.28494,2.28494,10800000.0
2005-11-09 08:00:00,2.28515,2.28546,2.28515,2.2853,32500000.0
2005-11-09 08:01:00,2.28526,2.28526,2.28504,2.28506,32100000.0
2005-11-09 08:02:00,2.28499,2.28523,2.28499,2.28513,51300000.0
2005-11-09 08:03:00,2.28519,2.28556,2.28519,2.28556,23200000.0
2005-11-09 08:04:00,2.28538,2.2854,2.2853,2.28538,26800000.0
2005-11-09 08:05:00,2.28541,2.28565,2.28522,2.28542,52900000.0
2005-11-09 08:06:00,2.28543,2.2856,2.28543,2.2856,43300000.0
2005-11-09 08:07:00,2.28572,2.28592,2.2857,2.28572,26200000.0
2005-11-09 08:08:00,2.28561,2.28561,2.28516,2.28516,25800000.0
2005-11-09 08:09:00,2.28515,2.2853,2.28511,2.28518,25300000.0
2005-11-09 08:10:00,2.28507,2.28532,2.28507,2.28526,43500000.0
2005-11-09 08:11:00,2.28531,2.28536,2.28519,2.28519,60400000.0
2005-11-09 08:12:00,2.28526,2.2855,2.28526,2.2855,21000000.0
2005-11-09 08:13:00,2.28564,2.28571,2.28548,2.28556,40500000.0
2005-11-09 08:14:00,2.28569,2.28569,2.28537,2.28537,43200000.0
2005-11-09 08:15:00,2.28557,2.28564,2.2854,2.28555,35900000.0
2005-11-09 08:16:00,2.28537,2.28537,2.28513,2.28514,34300000.0
2005-11-09 08:17:00,2.28507,2.28519,2.28496,2.28503,47800000.0
2005-11-09 08:18:00,2.28521,2.28533,2.28507,2.28521,26900000.0
2005-11-09 08:19:00,2.28516,2.28536,2.28516,2.28521,40100000.0
2005-11-09 08:20:00,2.28512,2.28525,2.28512,2.28525,33000000.0
2005-11-09 08:21:00,2.28519,2.28532,2.28515,2.2852,27200000.0
2005-11-09 08:22:00,2.28507,2.28529,2.285,2.28529,25200000.0
2005-11-09 08:23:00,2.28523,2.2853,2.28509,2.28523,42700000.0
2005-11-09 08:24:00,2.28521,2.28546,2.28512,2.28526,41600000.0
2005-11-09 08:25:00,2.28538,2.28543,2.28535,2.28543,16700000.0
2005-11-09 08:26:00,2.28531,2.28531,2.285,2.2851,28300000.0
2005-11-09 08:27:00,2.28514,2.28515,2.28501,2.28512,37800000.0
2005-11-09 08:28:00,2.28512,2.28526,2.28512,2.28513,42300000.0
2005-11-09 08:29:00,2.28517,2.28518,2.28509,2.28518,39500000.0
2005-11-09 08:30:00,2.28497,2.28516,2.28491,2.2851,47600001.0
2005-11-09 08:31:00,2.28527,2.28527,2.285,2.2851,61100000.0
2005-11-09 08:32:00,2.28517,2.28518,2.28503,2.2851,33100000.0
2005-11-09 08:33:00,2.28522,2.28522,2.28499,2.28499,28800000.0
2005-11-09 08:34:00,2.28511,2.28544,2.28511,2.28529,51100000.0
2005-11-09 08:35:00,2.28553,2.28563,2.28537,2.28537,84700000.0
2005-11-09 08:36:00,2.28538,2.28538,2.28518,2.2853,37500000.0
2005-11-09 08:37:00,2.28527,2.28527,2.28499,2.28499,4900000.0
2005-11-09 08:38:00,2.28488,2.28509,2.28488,2.28509,17200000.0
2005-11-09 08:39:00,2.28522,2.2853,2.28516,2.28516,20600000.0
2005-11-09 08:40:00,2.28503,2.28524,2.28503,2.28509,61900000.0
2005-11-09 08:41:00,2.28509,2.28523,2.28501,2.28508,18300000.0
2005-11-09 08:42:00,2.28501,2.28501,2.28489,2.28498,19900000.0
2005-11-09 08:43:00,2.28523,2.28548,2.28523,2.28536,32700000.0
2005-11-09 08:44:00,2.28527,2.28551,2.28527,2.28539,16400000.0
2005-11-09 08:45:00,2.28535,2.2855,2.28526,2.28534,33900000.0
2005-11-09 08:46:00,2.2852,2.28535,2.28507,2.28507,19400000.0
2005-11-09 08:47:00,2.28514,2.28514,2.28494,2.28501,37800000.0
2005-11-09 08:48:00,2.28502,2.28516,2.28497,2.28497,31200001.0
2005-11-09 08:49:00,2.28503,2.28508,2.28497,2.28497,16800000.0
2005-11-09 08:50:00,2.28492,2.28515,2.28492,2.28512,18100000.0
2005-11-09 08:51:00,2.28506,2.28537,2.28506,2.28524,32400000.0
2005-11-09 08:52:00,2.28536,2.28559,2.28536,2.28548,55600000.0
2005-11-09 08:53:00,2.28549,2.28549,2.28517,2.28527,28300000.0
2005-11-09 08:54:00,2.28546,2.28558,2.28534,2.28547,37700000.0
2005-11-09 08:55:00,2.2855,2.28552,2.28532,2.2854,39000000.0
2005-11-09 08:56:00,2.2853,2.28565,2.2853,2.28554,29500000.0
2005-11-09 08:57:00,2.28567,2.286,2.28567,2.28598,44800000.0
2005-11-09 08:58:00,2.2862,2.2862,2.28593,2.28606,39500000.0
2005-11-09 08:59:00,2.286,2.2861,2.28587,2.28603,49900000.0
2005-11-09 09:00:00,2.28588,2.28595,2.28578,2.28595,40900000.0
2005-11-09 09:01:00,2.28585,2.28602,2.28577,2.28586,33200000.0
2005-11-09 09:02:00,2.28584,2.28612,2.28584,2.28591,40700001.0
2005-11-09 09:03:00,2.28573,2.28581,2.28565,2.28581,21900000.0
2005-11-09 09:04:00,2.2859,2.2859,2.28544,2.28569,46900000.0
2005-11-09 09:05:00,2.28566,2.28581,2.28534,2.28534,17400000.0
2005-11-09 09:06:00,2.28553,2.28556,2.28536,2.28537,30700000.0
2005-11-09 09:07:00,2.28553,2.28579,2.28553,2.28579,37400000.0
2005-11-09 09:08:00,2.2858,2.2858,2.28562,2.2857,29000000.0
2005-11-09 09:09:00,2.28569,2.28588,2.28569,2.2857,33000000.0
2005-11-09 09:10:00,2.28559,2.28585,2.28559,2.28582,29400000.0
2005-11-09 09:11:00,2.28586,2.28596,2.28573,2.28588,45400000.0
2005-11-09 09:12:00,2.28578,2.28578,2.28562,2.28562,19700000.0
2005-11-09 09:13:00,2.28561,2.28585,2.28549,2.28585,37600000.0
2005-11-09 09:14:00,2.28598,2.28624,2.28598,2.28611,30800000.0
2005-11-09 09:15:00,2.28619,2.28623,2.28596,2.28615,42300000.0
2005-11-09 09:16:00,2.28609,2.28629,2.28602,2.2861,58100000.0
2005-11-09 09:17:00,2.28595,2.28595,2.28568,2.28585,11800000.0
2005-11-09 09:18:00,2.28578,2.28589,2.28568,2.28575,14200000.0
2005-11-09 09:19:00,2.28572,2.28594,2.28572,2.28573,38300000.0
2005-11-09 09:20:00,2.28574,2.28578,2.28549,2.28549,38500000.0
2005-11-09 09:21:00,2.28571,2.28578,2.28545,2.28545,40200000.0
2005-11-09 09:22:00,2.28573,2.28606,2.28573,2.28589,59300000.0
2005-11-09 09:23:00,2.28578,2.28606,2.28564,2.28606,27500000.0
2005-11-09 09:24:00,2.28603,2.28621,2.28603,2.28621,46600000.0
2005-11-09 09:25:00,2.28614,2.28614,2.28588,2.28593,31900001.0
2005-11-09 09:26:00,2.28598,2.28598,2.28584,2.28585,28600000.0
2005-11-09 09:27:00,2.28605,2.28605,2.28565,2.28565,23600000.0
2005-11-09 09:28:00,2.28572,2.28599,2.28572,2.28599,22200000.0
2005-11-09 09:29:00,2.28605,2.2862,2.28581,2.28584,18500000.0
2005-11-09 09:30:00,2.28576,2.28606,2.28571,2.28574,50200000.0
2005-11-09 09:31:00,2.28575,2.28575,2.2854,2.2854,35300000.0
2005-11-09 09:32:00,2.28541,2.28546,2.28514,2.2852,57000000.0
2005-11-09 09:33:00,2.28527,2.28532,2.28521,2.28524,30300000.0
2005-11-09 09:34:00,2.28533,2.28536,2.28507,2.28507,21800000.0
2005-11-09 09:35:00,2.2849,2.28505,2.28486,2.28486,14000000.0
2005-11-09 09:36:00,2.28479,2.2849,2.28468,2.28476,49300000.0
2005-11-09 09:37:00,2.28471,2.2848,2.28447,2.28472,50400000.0
2005-11-09 09:38:00,2.28487,2.28487,2.28446,2.2846,43900000.0
2005-11-09 09:39:00,2.28465,2.28465,2.28438,2.28457,49000000.0
2005-11-09 09:40:00,2.28473,2.28505,2.28473,2.28484,27500000.0
2005-11-09 09:41:00,2.28483,2.28509,2.28479,2.28509,20200000.0
2005-11-09 09:42:00,2.28498,2.28527,2.2849,2.28527,57300000.0
2005-11-09 09:43:00,2.28515,2.28518,2.28487,2.28487,36500000.0
2005-11-09 09:44:00,2.28493,2.28512,2.28493,2.28504,24600000.0
2005-11-09 09:45:00,2.28488,2.28498,2.28476,2.28487,25000000.0
2005-11-09 09:46:00,2.28497,2.28504,2.28481,2.28482,30000000.0
2005-11-09 09:47:00,2.28473,2.28473,2.28443,2.28443,16800000.0
2005-11-09 09:48:00,2.28448,2.28474,2.28448,2.28462,37300000.0
2005-11-09 09:49:00,2.28471,2.28476,2.28446,2.28476,30100000.0
2005-11-09 09:50:00,2.28498,2.28498,2.28444,2.28452,36000000.0
2005-11-09 09:51:00,2.28472,2.28472,2.2844,2.28441,30300000.0
2005-11-09 09:52:00,2.28445,2.28452,2.28429,2.2845,42200000.0
2005-11-09 09:53:00,2.28446,2.28456,2.28435,2.28435,12800000.0
2005-11-09 09:54:00,2.28448,2.28481,2.28448,2.2846,21200000.0
2005-11-09 09:55:00,2.28475,2.28486,2.28467,2.28476,32200000.0
2005-11-09 09:56:00,2.28485,2.28485,2.28457,2.28474,23400000.0
2005-11-09 09:57:00,2.28476,2.28494,2.28465,2.28494,42100000.0
2005-11-09 09:58:00,2.28508,2.28508,2.28477,2.28497,31500000.0
2005-11-09 09:59:00,2.28522,2.28524,2.28503,2.28503,30300000.0
2005-11-09 10:00:00,2.28493,2.28504,2.2848,2.2848,31100000.0
2005-11-09 10:01:00,2.28504,2.2853,2.28502,2.28528,30500000.0
2005-11-09 10:02:00,2.28528,2.28528,2.28486,2.28486,13900000.0
2005-11-09 10:03:00,2.28488,2.2851,2.2848,2.285,24300000.0
2005-11-09 10:04:00,2.28506,2.28529,2.28488,2.28516,42900000.0
2005-11-09 10:05:00,2.28511,2.28511,2.28496,2.2851,21100000.0
2005-11-09 10:06:00,2.2853,2.28532,2.2853,2.28532,7200000.0
2005-11-09 10:07:00,2.28546,2.2859,2.28546,2.28552,53100000.0
2005-11-09 10:08:00,2.28539,2.28566,2.28537,2.28545,35700000.0
2005-11-09 10:09:00,2.28523,2.28555,2.28523,2.28536,40100000.0
2005-11-09 10:10:00,2.28534,2.28536,2.28519,2.28535,33700000.0
2005-11-09 10:11:00,2.28528,2.28541,2.28502,2.28503,47899999.0
2005-11-09 10:12:00,2.28515,2.28546,2.28512,2.28513,43300000.0
2005-11-09 10:13:00,2.28504,2.28531,2.28504,2.28531,19200000.0
2005-11-09 10:14:00,2.28535,2.28536,2.28495,2.28501,28100000.0
2005-11-09 10:15:00,2.28508,2.28508,2.28488,2.28492,29400000.0
2005-11-09 10:16:00,2.28491,2.28507,2.28483,2.28494,31200000.0
2005-11-09 10:17:00,2.28495,2.28495,2.2846,2.28484,33800000.0
2005-11-09 10:18:00,2.28473,2.28495,2.28473,2.28495,32500000.0
2005-11-09 10:19:00,2.28484,2.28518,2.2847,2.28494,36100000.0
2005-11-09 10:20:00,2.28485,2.28508,2.28477,2.28479,27200000.0
2005-11-09 10:21:00,2.28465,2.28494,2.28419,2.28472,34200000.0
2005-11-09 10:22:00,2.2845,2.28469,2.28429,2.28443,46700000.0
2005-11-09 10:23:00,2.28435,2.28436,2.28421,2.28435,23000000.0
2005-11-09 10:24:00,2.28432,2.28436,2.28428,2.28435,15800000.0
2005-11-09 10:25:00,2.28419,2.28442,2.28419,2.28429,26400000.0
2005-11-09 10:26:00,2.28438,2.28438,2.28419,2.28422,39000000.0
2005-11-09 10:27:00,2.28428,2.28445,2.28419,2.2843,35800000.0
2005-11-09 10:28:00,2.28423,2.28431,2.28419,2.28428,28500000.0
2005-11-09 10:29:00,2.2843,2.28447,2.28428,2.28447,45700001.0
2005-11-09 10:30:00,2.28412,2.28412,2.28321,2.2834,53300000.0
2005-11-09 10:31:00,2.28414,2.28414,2.28286,2.28295,20000000.0
2005-11-09 10:32:00,2.2829,2.28315,2.2829,2.2829,66400000.0
2005-11-09 10:33:00,2.28275,2.28297,2.28266,2.28269,28500000.0
2005-11-09 10:34:00,2.28271,2.28271,2.28249,2.2826,13600000.0
2005-11-09 10:35:00,2.28263,2.28274,2.28238,2.2825,36400000.0
2005-11-09 10:36:00,2.28235,2.28263,2.28232,2.28263,52100000.0
2005-11-09 10:37:00,2.28258,2.28271,2.28243,2.2825,34400000.0
2005-11-09 10:38:00,2.28263,2.28263,2.28223,2.28243,23500000.0
2005-11-09 10:39:00,2.28249,2.28288,2.28249,2.28265,25300000.0
2005-11-09 10:40:00,2.28291,2.28291,2.28256,2.28265,38700000.0
2005-11-09 10:41:00,2.28263,2.2829,2.28239,2.2829,47100000.0
2005-11-09 10:42:00,2.28277,2.28306,2.28264,2.28306,28100000.0
2005-11-09 10:43:00,2.28289,2.28303,2.28284,2.28303,32600000.0
2005-11-09 10:44:00,2.28286,2.28301,2.28283,2.28283,41400000.0
2005-11-09 10:45:00,2.28283,2.28292,2.28258,2.28258,50500000.0
2005-11-09 10:46:00,2.28282,2.28297,2.28277,2.2829,46300000.0
2005-11-09 10:47:00,2.28281,2.28281,2.28262,2.28277,20600000.0
2005-11-09 10:48:00,2.28275,2.28282,2.28263,2.28263,34200000.0
2005-11-09 10:49:00,2.28265,2.28275,2.28263,2.28275,40900000.0
2005-11-09 10:50:00,2.28265,2.28265,2.28231,2.28233,44199999.0
2005-11-09 10:51:00,2.28235,2.28274,2.28233,2.28251,28300000.0
2005-11-09 10:52:00,2.28244,2.28263,2.2823,2.2823,36800000.0
2005-11-09 10:53:00,2.28231,2.2825,2.28231,2.28236,23700000.0
2005-11-09 10:54:00,2.28237,2.28258,2.28237,2.28241,23100000.0
2005-11-09 10:55:00,2.28243,2.28276,2.2824,2.28276,47200000.0
2005-11-09 10:56:00,2.28276,2.28296,2.28262,2.28272,15300000.0
2005-11-09 10:57:00,2.28272,2.28301,2.28272,2.28276,28300000.0
2005-11-09 10:58:00,2.28274,2.28307,2.28274,2.28303,28600000.0
2005-11-09 10:59:00,2.28305,2.28326,2.28251,2.28258,69500000.0
2005-11-09 11:00:00,2.28253,2.28265,2.28248,2.28261,39400000.0
2005-11-09 11:01:00,2.28258,2.28258,2.28237,2.28249,42200000.0
2005-11-09 11:02:00,2.28251,2.28266,2.28243,2.28266,32500000.0
2005-11-09 11:03:00,2.28261,2.28261,2.28244,2.28248,53600000.0
2005-11-09 11:04:00,2.28233,2.28233,2.2819,2.28207,25200000.0
2005-11-09 11:05:00,2.28215,2.28236,2.28207,2.28207,33200000.0
2005-11-09 11:06:00,2.28241,2.28245,2.28227,2.28244,30200000.0
2005-11-09 11:07:00,2.2823,2.28241,2.28228,2.28228,33100000.0
2005-11-09 11:08:00,2.2821,2.28243,2.2821,2.28233,33400000.0
2005-11-09 11:09:00,2.28234,2.28265,2.28234,2.2824,51000000.0
2005-11-09 11:10:00,2.28239,2.28262,2.28239,2.2824,38500000.0
2005-11-09 11:11:00,2.28228,2.28232,2.28216,2.28222,31100000.0
2005-11-09 11:12:00,2.28217,2.28248,2.28217,2.28248,7300000.0
2005-11-09 11:13:00,2.28263,2.28268,2.28253,2.28262,41600000.0
2005-11-09 11:14:00,2.28255,2.28255,2.28233,2.28238,42800000.0
2005-11-09 11:15:00,2.28226,2.28242,2.28224,2.28242,33500000.0
2005-11-09 11:16:00,2.28216,2.28246,2.28216,2.28232,40000000.0
2005-11-09 11:17:00,2.28243,2.28253,2.28243,2.28248,24400000.0
2005-11-09 11:18:00,2.28264,2.28266,2.28249,2.28249,26100000.0
2005-11-09 11:19:00,2.28226,2.28228,2.28208,2.28222,34600000.0
2005-11-09 11:20:00,2.28248,2.28272,2.28243,2.2827,36700000.0
2005-11-09 11:21:00,2.28259,2.28273,2.28237,2.28249,22000000.0
2005-11-09 11:22:00,2.28243,2.28289,2.28243,2.28274,22800000.0
2005-11-09 11:23:00,2.2827,2.2827,2.28243,2.28243,41000000.0
2005-11-09 11:24:00,2.28282,2.28298,2.28277,2.28293,27000000.0
2005-11-09 11:25:00,2.28292,2.28331,2.28284,2.28313,33600000.0
2005-11-09 11:26:00,2.28315,2.28318,2.28304,2.28315,33800000.0
2005-11-09 11:27:00,2.28317,2.28322,2.28296,2.28296,32400000.0
2005-11-09 11:28:00,2.28295,2.28297,2.28271,2.28271,49700000.0
2005-11-09 11:29:00,2.28254,2.28254,2.28219,2.2823,34000000.0
2005-11-09 11:30:00,2.2822,2.2822,2.28149,2.28186,30300000.0
2005-11-09 11:31:00,2.28185,2.28218,2.28185,2.28191,33500000.0
2005-11-09 11:32:00,2.28196,2.28203,2.28171,2.28171,28600000.0
2005-11-09 11:33:00,2.28162,2.28185,2.28157,2.28185,40700000.0
2005-11-09 11:34:00,2.28185,2.282,2.28173,2.282,55100000.0
2005-11-09 11:35:00,2.28179,2.28215,2.28177,2.28193,30100000.0
2005-11-09 11:36:00,2.28204,2.28232,2.28194,2.28232,39500000.0
2005-11-09 11:37:00,2.28233,2.28233,2.28203,2.28221,49900000.0
2005-11-09 11:38:00,2.28214,2.28258,2.28214,2.28241,76199998.0
2005-11-09 11:39:00,2.28243,2.28246,2.28219,2.28226,52600000.0
2005-11-09 11:40:00,2.28206,2.28264,2.28206,2.28264,34100000.0
2005-11-09 11:41:00,2.2824,2.28243,2.28226,2.28235,33500000.0
2005-11-09 11:42:00,2.28244,2.28244,2.28189,2.28189,39200000.0
2005-11-09 11:43:00,2.28193,2.28221,2.2817,2.28183,56800000.0
2005-11-09 11:44:00,2.28165,2.28165,2.28133,2.28148,18000000.0
2005-11-09 11:45:00,2.28143,2.28143,2.28122,2.28133,12800000.0
2005-11-09 11:46:00,2.28137,2.28138,2.28115,2.28118,36100000.0
2005-11-09 11:47:00,2.28128,2.28145,2.28098,2.28102,39500000.0
2005-11-09 11:48:00,2.2808,2.28109,2.2808,2.28095,39700000.0
2005-11-09 11:49:00,2.28098,2.28102,2.28083,2.28088,16600000.0
2005-11-09 11:50:00,2.2808,2.28084,2.28065,2.28066,28600000.0
2005-11-09 11:51:00,2.28069,2.28088,2.28052,2.2807,35600000.0
2005-11-09 11:52:00,2.28089,2.28123,2.28089,2.28123,36300000.0
2005-11-09 11:53:00,2.28113,2.28141,2.28105,2.28138,37700000.0
2005-11-09 11:54:00,2.28144,2.28144,2.28097,2.28108,27800000.0
2005-11-09 11:55:00,2.2811,2.28135,2.2811,2.2812,37100000.0
2005-11-09 11:56:00,2.28143,2.28172,2.28131,2.28168,51200000.0
2005-11-09 11:57:00,2.28206,2.28215,2.28171,2.28215,61300000.0
2005-11-09 11:58:00,2.28227,2.28227,2.28163,2.28163,36500000.0
2005-11-09 11:59:00,2.28177,2.28265,2.28177,2.28257,35200000.0
2005-11-09 12:00:00,2.28272,2.283,2.28228,2.28228,15800000.0
2005-11-09 12:01:00,2.28215,2.28265,2.28203,2.28245,55100000.0
2005-11-09 12:02:00,2.28242,2.28274,2.28236,2.28265,23600000.0
2005-11-09 12:03:00,2.28266,2.28278,2.28234,2.28242,31700000.0
2005-11-09 12:04:00,2.28241,2.28258,2.28238,2.28243,33900000.0
2005-11-09 12:05:00,2.2825,2.28265,2.2823,2.28248,42700000.0
2005-11-09 12:06:00,2.28261,2.28283,2.28241,2.28283,27000000.0
2005-11-09 12:07:00,2.28278,2.28278,2.28239,2.28243,67099999.0
2005-11-09 12:08:00,2.28258,2.28283,2.28231,2.2825,51000000.0
2005-11-09 12:09:00,2.28266,2.28276,2.28242,2.28252,35000000.0
2005-11-09 12:10:00,2.28244,2.28244,2.28169,2.28169,24100000.0
2005-11-09 12:11:00,2.28175,2.28188,2.28167,2.28167,39800000.0
2005-11-09 12:12:00,2.28175,2.28189,2.28165,2.28172,27400000.0
2005-11-09 12:13:00,2.28165,2.28183,2.28159,2.2817,27900000.0
2005-11-09 12:14:00,2.28176,2.28176,2.28145,2.28149,39800000.0
2005-11-09 12:15:00,2.28144,2.28156,2.28138,2.28153,44800000.0
2005-11-09 12:16:00,2.28158,2.28171,2.28127,2.28128,41600000.0
2005-11-09 12:17:00,2.28142,2.28165,2.28141,2.28141,34800000.0
2005-11-09 12:18:00,2.28148,2.28156,2.28128,2.2814,33300000.0
2005-11-09 12:19:00,2.28145,2.28162,2.28143,2.28155,31900000.0
2005-11-09 12:20:00,2.28153,2.28163,2.28149,2.28157,52499999.0
2005-11-09 12:21:00,2.28156,2.28178,2.28147,2.28147,27400000.0
2005-11-09 12:22:00,2.28162,2.28182,2.28153,2.2816,27100000.0
2005-11-09 12:23:00,2.28168,2.28179,2.28131,2.28137,37000000.0
2005-11-09 12:24:00,2.28123,2.28133,2.2811,2.2811,31900000.0
2005-11-09 12:25:00,2.28123,2.28128,2.28086,2.28099,47500000.0
2005-11-09 12:26:00,2.28097,2.28099,2.28081,2.28085,49200000.0
2005-11-09 12:27:00,2.28074,2.28094,2.28067,2.28091,53100000.0
2005-11-09 12:28:00,2.28106,2.28158,2.28106,2.28158,23000000.0
2005-11-09 12:29:00,2.28167,2.28176,2.28141,2.28158,49300000.0
2005-11-09 12:30:00,2.28178,2.28192,2.28166,2.28192,36800000.0
2005-11-09 12:31:00,2.28229,2.28244,2.28217,2.28243,38500000.0
2005-11-09 12:32:00,2.28228,2.28228,2.28204,2.28219,34999999.0
2005-11-09 12:33:00,2.28198,2.28211,2.28188,2.28211,15800000.0
2005-11-09 12:34:00,2.28182,2.28204,2.28173,2.282,29800000.0
2005-11-09 12:35:00,2.28185,2.28194,2.28185,2.28194,13600000.0
2005-11-09 12:36:00,2.28197,2.28207,2.28192,2.28192,40900000.0
2005-11-09 12:37:00,2.28204,2.28216,2.28197,2.28208,44200000.0
2005-11-09 12:38:00,2.28183,2.2819,2.28165,2.2817,38300000.0
2005-11-09 12:39:00,2.28162,2.28162,2.28137,2.28143,25900000.0
2005-11-09 12:40:00,2.28132,2.28151,2.28125,2.28144,37000000.0
2005-11-09 12:41:00,2.28148,2.28151,2.2813,2.2814,41400000.0
2005-11-09 12:42:00,2.28125,2.28145,2.28114,2.28114,59600000.0
2005-11-09 12:43:00,2.28103,2.28112,2.28057,2.28057,19100000.0
2005-11-09 12:44:00,2.28059,2.28077,2.28049,2.28071,57700000.0
2005-11-09 12:45:00,2.28088,2.28106,2.2806,2.28084,50800000.0
2005-11-09 12:46:00,2.28065,2.28079,2.28045,2.2806,41800000.0
2005-11-09 12:47:00,2.28058,2.28072,2.28051,2.28051,40200000.0
2005-11-09 12:48:00,2.28053,2.28076,2.28053,2.28059,57700000.0
2005-11-09 12:49:00,2.28064,2.28064,2.28024,2.28032,38800000.0
2005-11-09 12:50:00,2.28029,2.28051,2.28009,2.28051,19800000.0
2005-11-09 12:51:00,2.2805,2.2807,2.28026,2.28033,45000000.0
2005-11-09 12:52:00,2.28048,2.28073,2.28029,2.28073,28400000.0
2005-11-09 12:53:00,2.28053,2.28069,2.28036,2.28057,41200000.0
2005-11-09 12:54:00,2.28055,2.28079,2.28055,2.28074,25200000.0
2005-11-09 12:55:00,2.28067,2.28067,2.28055,2.28063,26400000.0
2005-11-09 12:56:00,2.2805,2.28066,2.28039,2.28063,52699999.0
2005-11-09 12:57:00,2.28061,2.28088,2.28061,2.28071,36500000.0
2005-11-09 12:58:00,2.28096,2.28097,2.28067,2.28067,17300000.0
2005-11-09 12:59:00,2.28072,2.28098,2.28072,2.28098,66600000.0
2005-11-09 13:00:00,2.28095,2.28096,2.28068,2.2807,30400000.0
2005-11-09 13:01:00,2.28076,2.28076,2.28048,2.28048,41100000.0
2005-11-09 13:02:00,2.28056,2.28086,2.28056,2.28059,34400000.0
2005-11-09 13:03:00,2.28062,2.28107,2.28062,2.28092,38700000.0
2005-11-09 13:04:00,2.28089,2.2816,2.28081,2.28155,32800000.0
2005-11-09 13:05:00,2.28159,2.28159,2.28132,2.28154,27800000.0
2005-11-09 13:06:00,2.28162,2.28167,2.28125,2.28153,40700000.0
2005-11-09 13:07:00,2.28171,2.28182,2.28157,2.28171,58700000.0
2005-11-09 13:08:00,2.28174,2.28194,2.28148,2.28148,24400000.0
2005-11-09 13:09:00,2.28148,2.28152,2.28117,2.28136,27800000.0
2005-11-09 13:10:00,2.28134,2.28138,2.2811,2.28125,44100000.0
2005-11-09 13:11:00,2.28137,2.28146,2.28131,2.28133,46500000.0
2005-11-09 13:12:00,2.28142,2.28142,2.28106,2.28106,23800000.0
2005-11-09 13:13:00,2.2811,2.28145,2.2811,2.28127,30800000.0
2005-11-09 13:14:00,2.28131,2.28196,2.28128,2.28196,36000000.0
2005-11-09 13:15:00,2.28208,2.28235,2.28184,2.28235,46500000.0
2005-11-09 13:16:00,2.28218,2.28244,2.28217,2.28235,30500000.0
2005-11-09 13:17:00,2.28216,2.28216,2.28183,2.28183,29700000.0
2005-11-09 13:18:00,2.28177,2.28197,2.28169,2.28171,26200000.0
2005-11-09 13:19:00,2.28184,2.28202,2.28184,2.28186,21100000.0
2005-11-09 13:20:00,2.28196,2.2823,2.28188,2.2823,19400000.0
2005-11-09 13:21:00,2.28247,2.28254,2.28227,2.28235,30700000.0
2005-11-09 13:22:00,2.28245,2.28269,2.28237,2.28269,32300000.0
2005-11-09 13:23:00,2.28285,2.2829,2.28265,2.28279,30100000.0
2005-11-09 13:24:00,2.28265,2.28313,2.28265,2.28304,28300000.0
2005-11-09 13:25:00,2.2831,2.28326,2.28283,2.28292,34800000.0
2005-11-09 13:26:00,2.28317,2.28317,2.2828,2.28305,31900000.0
2005-11-09 13:27:00,2.28299,2.28338,2.28299,2.28338,33400000.0
2005-11-09 13:28:00,2.28332,2.28337,2.28315,2.2832,40100000.0
2005-11-09 13:29:00,2.28336,2.2835,2.28331,2.2835,32900000.0
2005-11-09 13:30:00,2.28365,2.28373,2.28339,2.28364,56600000.0
2005-11-09 13:31:00,2.28348,2.28364,2.2834,2.28356,37900000.0
2005-11-09 13:32:00,2.28347,2.28359,2.28315,2.28315,47000000.0
2005-11-09 13:33:00,2.28306,2.28306,2.28264,2.28273,32400000.0
2005-11-09 13:34:00,2.28273,2.28292,2.28273,2.28278,29000000.0
2005-11-09 13:35:00,2.28292,2.28315,2.28292,2.28309,33800000.0
2005-11-09 13:36:00,2.28304,2.28335,2.2829,2.28335,39600000.0
2005-11-09 13:37:00,2.2833,2.28345,2.28316,2.28327,55900000.0
2005-11-09 13:38:00,2.28355,2.28361,2.28342,2.28345,48000000.0
2005-11-09 13:39:00,2.28336,2.28347,2.28322,2.28337,56300000.0
2005-11-09 13:40:00,2.2835,2.28386,2.2835,2.28386,11200000.0
2005-11-09 13:41:00,2.28398,2.28404,2.28368,2.28374,42200000.0
2005-11-09 13:42:00,2.28394,2.2844,2.28394,2.28417,33300000.0
2005-11-09 13:43:00,2.28396,2.28408,2.28376,2.2838,56100000.0
2005-11-09 13:44:00,2.2838,2.2838,2.28341,2.28372,45100000.0
2005-11-09 13:45:00,2.28371,2.28387,2.28354,2.28367,42200000.0
2005-11-09 13:46:00,2.28368,2.28382,2.28362,2.28374,34700000.0
2005-11-09 13:47:00,2.28367,2.28367,2.28349,2.28367,33600000.0
2005-11-09 13:48:00,2.28373,2.28398,2.28373,2.28381,41200000.0
2005-11-09 13:49:00,2.28401,2.28401,2.2837,2.28388,56800000.0
2005-11-09 13:50:00,2.28383,2.28385,2.28362,2.28375,23000000.0
2005-11-09 13:51:00,2.28369,2.28383,2.28344,2.28344,49200000.0
2005-11-09 13:52:00,2.28373,2.28373,2.28355,2.2836,65000000.0
2005-11-09 13:53:00,2.28355,2.2837,2.28355,2.28358,46199999.0
2005-11-09 13:54:00,2.28341,2.28361,2.28341,2.28361,29800000.0
2005-11-09 13:55:00,2.28337,2.28344,2.28318,2.28318,24700000.0
2005-11-09 13:56:00,2.28306,2.2831,2.28278,2.28278,27500000.0
2005-11-09 13:57:00,2.28277,2.28277,2.28232,2.28258,30800000.0
2005-11-09 13:58:00,2.28254,2.28262,2.28226,2.28262,41300000.0
2005-11-09 13:59:00,2.28258,2.28282,2.28247,2.28261,45200000.0
2005-11-09 14:00:00,2.28244,2.28262,2.28228,2.28248,34600000.0
2005-11-09 14:01:00,2.2824,2.2824,2.28227,2.28239,34000000.0
2005-11-09 14:02:00,2.28224,2.28259,2.28224,2.28233,27900000.0
2005-11-09 14:03:00,2.28224,2.28242,2.28216,2.28242,25200000.0
2005-11-09 14:04:00,2.28255,2.28261,2.28251,2.2826,27400000.0
2005-11-09 14:05:00,2.2824,2.28246,2.28227,2.28227,18300000.0
2005-11-09 14:06:00,2.28238,2.28271,2.28238,2.28255,38500000.0
2005-11-09 14:07:00,2.28256,2.28282,2.28252,2.28252,39500000.0
2005-11-09 14:08:00,2.28254,2.28268,2.2824,2.28261,47100000.0
2005-11-09 14:09:00,2.28268,2.2829,2.28251,2.2829,30300000.0
2005-11-09 14:10:00,2.28307,2.28321,2.28297,2.28306,38900000.0
2005-11-09 14:11:00,2.28312,2.28331,2.28298,2.28306,50000001.0
2005-11-09 14:12:00,2.28314,2.28333,2.2829,2.28303,43700000.0
2005-11-09 14:13:00,2.28286,2.283,2.28251,2.28251,18800000.0
2005-11-09 14:14:00,2.28269,2.28296,2.28252,2.28296,35200000.0
2005-11-09 14:15:00,2.2829,2.28315,2.28288,2.28315,46600000.0
2005-11-09 14:16:00,2.28302,2.2833,2.28302,2.2833,26100000.0
2005-11-09 14:17:00,2.28315,2.28344,2.28305,2.28305,39400000.0
2005-11-09 14:18:00,2.28285,2.28306,2.28279,2.28302,64400000.0
2005-11-09 14:19:00,2.28297,2.28327,2.28297,2.28314,52900000.0
2005-11-09 14:20:00,2.28316,2.28343,2.28301,2.28308,61000000.0
2005-11-09 14:21:00,2.28272,2.28295,2.28272,2.28272,67500001.0
2005-11-09 14:22:00,2.28276,2.28293,2.2825,2.28293,21300000.0
2005-11-09 14:23:00,2.28299,2.28317,2.28299,2.28302,31100000.0
2005-11-09 14:24:00,2.28298,2.28306,2.28255,2.28266,38200000.0
2005-11-09 14:25:00,2.28255,2.2828,2.28255,2.28274,18100000.0
2005-11-09 14:26:00,2.28258,2.28283,2.28257,2.28283,43800000.0
2005-11-09 14:27:00,2.2829,2.283,2.28253,2.28297,44700000.0
2005-11-09 14:28:00,2.28296,2.28305,2.28296,2.28297,28000000.0
2005-11-09 14:29:00,2.28292,2.28292,2.28249,2.28249,26800000.0
2005-11-09 14:30:00,2.28239,2.28267,2.28226,2.28267,55200000.0
2005-11-09 14:31:00,2.28282,2.28283,2.2827,2.28283,36000000.0
2005-11-09 14:32:00,2.28278,2.28312,2.28268,2.28309,27600000.0
2005-11-09 14:33:00,2.2828,2.2831,2.28275,2.28293,27200000.0
2005-11-09 14:34:00,2.28313,2.28328,2.28293,2.28322,40700000.0
2005-11-09 14:35:00,2.28316,2.2835,2.28316,2.28321,22600000.0
2005-11-09 14:36:00,2.28316,2.28331,2.28303,2.28331,49300001.0
2005-11-09 14:37:00,2.28327,2.28333,2.28297,2.28297,19000000.0
2005-11-09 14:38:00,2.28301,2.28329,2.283,2.283,27100000.0
2005-11-09 14:39:00,2.28298,2.28318,2.28289,2.283,38600000.0
2005-11-09 14:40:00,2.28315,2.28325,2.28292,2.28325,37400000.0
2005-11-09 14:41:00,2.28312,2.28352,2.28312,2.28342,38400000.0
2005-11-09 14:42:00,2.28337,2.28341,2.28318,2.28335,38500000.0
2005-11-09 14:43:00,2.28334,2.28365,2.28326,2.28348,28800000.0
2005-11-09 14:44:00,2.28326,2.28335,2.28289,2.28297,42100000.0
2005-11-09 14:45:00,2.28304,2.28304,2.28248,2.28263,34000000.0
2005-11-09 14:46:00,2.28254,2.28254,2.2822,2.2822,30700000.0
2005-11-09 14:47:00,2.28229,2.28259,2.28226,2.28259,39600001.0
2005-11-09 14:48:00,2.28264,2.28264,2.28214,2.28214,34100000.0
2005-11-09 14:49:00,2.28247,2.28247,2.28218,2.28233,19800000.0
2005-11-09 14:50:00,2.28228,2.28249,2.28228,2.28249,31400000.0
2005-11-09 14:51:00,2.28244,2.28271,2.28233,2.28238,25200000.0
2005-11-09 14:52:00,2.28238,2.28258,2.282,2.282,40300000.0
2005-11-09 14:53:00,2.28195,2.28248,2.28195,2.28242,55400000.0
2005-11-09 14:54:00,2.2824,2.2824,2.28222,2.28227,43100000.0
2005-11-09 14:55:00,2.28211,2.28248,2.28201,2.28217,45900000.0
2005-11-09 14:56:00,2.28236,2.28283,2.28232,2.2828,36500000.0
2005-11-09 14:57:00,2.28281,2.28298,2.28267,2.28291,52200000.0
2005-11-09 14:58:00,2.28301,2.28319,2.28289,2.28295,52500000.0
2005-11-09 14:59:00,2.28291,2.28303,2.28284,2.28303,34800000.0
2005-11-09 15:00:00,2.28313,2.28315,2.28289,2.28295,40900000.0
2005-11-09 15:01:00,2.28293,2.28331,2.28293,2.28322,37100001.0
2005-11-09 15:02:00,2.28342,2.28389,2.28342,2.28389,35800000.0
2005-11-09 15:03:00,2.28389,2.28447,2.28389,2.28442,46700000.0
2005-11-09 15:04:00,2.28434,2.28454,2.28414,2.28425,35200000.0
2005-11-09 15:05:00,2.28428,2.28437,2.28396,2.28432,26200000.0
2005-11-09 15:06:00,2.28443,2.28479,2.28434,2.2844,54900000.0
2005-11-09 15:07:00,2.28431,2.28453,2.28416,2.28416,22800000.0
2005-11-09 15:08:00,2.28427,2.28459,2.28427,2.2845,17900000.0
2005-11-09 15:09:00,2.28458,2.28458,2.28422,2.28428,21500000.0
2005-11-09 15:10:00,2.28427,2.28452,2.28427,2.28446,29200000.0
2005-11-09 15:11:00,2.28433,2.2844,2.28417,2.2843,31800000.0
2005-11-09 15:12:00,2.28416,2.28443,2.28413,2.28433,44000000.0
2005-11-09 15:13:00,2.28448,2.28448,2.28426,2.2844,21300000.0
2005-11-09 15:14:00,2.28455,2.28468,2.28442,2.28468,33700000.0
2005-11-09 15:15:00,2.28471,2.28471,2.28431,2.28431,27200000.0
2005-11-09 15:16:00,2.28423,2.28425,2.28411,2.28411,35400000.0
2005-11-09 15:17:00,2.28432,2.2846,2.28432,2.28452,18400000.0
2005-11-09 15:18:00,2.28429,2.28429,2.28376,2.28399,18800000.0
2005-11-09 15:19:00,2.28403,2.2841,2.28393,2.28395,32300000.0
2005-11-09 15:20:00,2.28399,2.28412,2.28391,2.28403,34400000.0
2005-11-09 15:21:00,2.28398,2.28424,2.28392,2.28424,30800000.0
2005-11-09 15:22:00,2.28403,2.28472,2.28403,2.28472,38600000.0
2005-11-09 15:23:00,2.28481,2.28496,2.28469,2.28473,44400000.0
2005-11-09 15:24:00,2.28475,2.28495,2.28475,2.28495,41600001.0
2005-11-09 15:25:00,2.2849,2.2849,2.28466,2.28466,33500000.0
2005-11-09 15:26:00,2.28458,2.28497,2.28458,2.28482,24700000.0
2005-11-09 15:27:00,2.28484,2.28492,2.28471,2.28481,26400000.0
2005-11-09 15:28:00,2.28478,2.28478,2.28453,2.28456,50000000.0
2005-11-09 15:29:00,2.28462,2.28474,2.28446,2.28474,53400000.0
2005-11-09 15:30:00,2.28468,2.28468,2.28446,2.28455,32600000.0
2005-11-09 15:31:00,2.28469,2.28482,2.28466,2.28466,14800000.0
2005-11-09 15:32:00,2.28472,2.28499,2.2847,2.28497,36100000.0
2005-11-09 15:33:00,2.28498,2.28515,2.28478,2.28481,27400000.0
2005-11-09 15:34:00,2.28486,2.28495,2.28464,2.28464,16000000.0
2005-11-09 15:35:00,2.2846,2.28491,2.28447,2.28447,49000000.0
2005-11-09 15:36:00,2.28443,2.28471,2.28443,2.28447,51000001.0
2005-11-09 15:37:00,2.28462,2.28498,2.28448,2.28484,20700000.0
2005-11-09 15:38:00,2.28503,2.28524,2.28473,2.285,37700000.0
2005-11-09 15:39:00,2.28535,2.28585,2.28535,2.28565,38200000.0
2005-11-09 15:40:00,2.28579,2.28579,2.28553,2.28553,23100000.0
2005-11-09 15:41:00,2.2856,2.28565,2.2854,2.28545,34000000.0
2005-11-09 15:42:00,2.28533,2.28533,2.28516,2.28529,28500000.0
2005-11-09 15:43:00,2.28516,2.28519,2.28479,2.28479,29800000.0
2005-11-09 15:44:00,2.28455,2.2846,2.28401,2.28401,56300000.0
2005-11-09 15:45:00,2.28425,2.28435,2.28403,2.28415,47700000.0
2005-11-09 15:46:00,2.28434,2.28464,2.28394,2.28394,35200000.0
2005-11-09 15:47:00,2.28395,2.28423,2.28392,2.28401,32600000.0
2005-11-09 15:48:00,2.28405,2.2843,2.28395,2.28397,40900000.0
2005-11-09 15:49:00,2.28415,2.28415,2.28369,2.28398,51300000.0
2005-11-09 15:50:00,2.28409,2.28446,2.28409,2.28434,17600000.0
2005-11-09 15:51:00,2.28413,2.28432,2.28371,2.28371,28300000.0
2005-11-09 15:52:00,2.2838,2.28407,2.2837,2.28406,32400000.0
2005-11-09 15:53:00,2.28396,2.28416,2.28395,2.28416,26200000.0
2005-11-09 15:54:00,2.28431,2.28449,2.2842,2.28434,30200000.0
2005-11-09 15:55:00,2.28417,2.28442,2.28356,2.28356,40500000.0
2005-11-09 15:56:00,2.28354,2.28404,2.28354,2.2839,29900001.0
2005-11-09 15:57:00,2.28376,2.28376,2.28309,2.28349,43100000.0
2005-11-09 15:58:00,2.2837,2.28394,2.28352,2.28363,49000000.0
2005-11-09 15:59:00,2.28353,2.28375,2.28336,2.28362,22000000.0
2005-11-09 16:00:00,2.2836,2.28369,2.28337,2.28356,27200000.0
2005-11-09 16:01:00,2.28366,2.28435,2.28359,2.28404,33600000.0
2005-11-09 16:02:00,2.28403,2.28403,2.28369,2.28376,31100000.0
2005-11-09 16:03:00,2.28374,2.28374,2.2832,2.2832,31100000.0
2005-11-09 16:04:00,2.28332,2.2835,2.28314,2.28346,30400000.0
2005-11-09 16:05:00,2.2837,2.28384,2.28359,2.28382,36800000.0
2005-11-09 16:06:00,2.28391,2.28391,2.2837,2.28384,57700000.0
2005-11-09 16:07:00,2.28397,2.28428,2.28388,2.28428,41500000.0
2005-11-09 16:08:00,2.2842,2.28442,2.28408,2.28414,38000000.0
2005-11-09 16:09:00,2.28439,2.28446,2.28417,2.28438,35600000.0
2005-11-09 16:10:00,2.28433,2.28455,2.28424,2.28455,46600001.0
2005-11-09 16:11:00,2.28457,2.2846,2.28447,2.2846,29800000.0
2005-11-09 16:12:00,2.28426,2.2844,2.28412,2.28415,45300000.0
2005-11-09 16:13:00,2.2838,2.2838,2.28337,2.28344,33700000.0
2005-11-09 16:14:00,2.28368,2.28368,2.28327,2.2834,40400000.0
2005-11-09 16:15:00,2.28355,2.28375,2.28336,2.28356,33300000.0
2005-11-09 16:16:00,2.28352,2.28358,2.28339,2.28351,31400000.0
2005-11-09 16:17:00,2.28365,2.2838,2.28321,2.28368,34800000.0
2005-11-09 16:18:00,2.28372,2.28385,2.28349,2.28369,47200000.0
2005-11-09 16:19:00,2.28369,2.28416,2.2836,2.28402,30900000.0
2005-11-09 16:20:00,2.28408,2.28419,2.28389,2.28389,34300000.0
2005-11-09 16:21:00,2.28381,2.28404,2.28372,2.28396,32000000.0
2005-11-09 16:22:00,2.28401,2.28427,2.28401,2.28427,55800000.0
2005-11-09 16:23:00,2.28396,2.28448,2.28396,2.28405,37100000.0
2005-11-09 16:24:00,2.28406,2.2841,2.28398,2.28407,40800000.0
2005-11-09 16:25:00,2.28403,2.28421,2.28385,2.28403,51000000.0
2005-11-09 16:26:00,2.2841,2.28424,2.28396,2.28414,25700000.0
2005-11-09 16:27:00,2.28429,2.28455,2.28418,2.28454,45900000.0
2005-11-09 16:28:00,2.28445,2.28478,2.28423,2.28436,37300000.0
2005-11-09 16:29:00,2.28438,2.28499,2.28438,2.28487,27000000.0
2005-11-09 16:30:00,2.28497,2.28545,2.28494,2.28542,24600000.0
2005-11-09 16:31:00,2.28549,2.28576,2.28541,2.28554,28100000.0
2005-11-09 16:32:00,2.28573,2.28614,2.28573,2.28599,28500000.0
2005-11-09 16:33:00,2.28633,2.28672,2.28629,2.28659,37300000.0
2005-11-09 16:34:00,2.28671,2.28677,2.28628,2.28628,31500000.0
2005-11-09 16:35:00,2.28621,2.28645,2.28583,2.28598,30400000.0
2005-11-09 16:36:00,2.28587,2.28599,2.28549,2.28584,39499999.0
2005-11-09 16:37:00,2.28617,2.28633,2.28589,2.28627,36000000.0
2005-11-09 16:38:00,2.28595,2.28648,2.28591,2.28612,26500000.0
2005-11-09 16:39:00,2.286,2.28622,2.28589,2.28603,39200000.0
2005-11-09 16:40:00,2.28615,2.28615,2.28571,2.2859,36000000.0
2005-11-09 16:41:00,2.28586,2.28606,2.2858,2.28582,28800000.0
2005-11-09 16:42:00,2.28595,2.28637,2.28591,2.28633,39100000.0
2005-11-09 16:43:00,2.28666,2.28677,2.28647,2.28675,33200000.0
2005-11-09 16:44:00,2.28653,2.28684,2.28645,2.28656,35700000.0
2005-11-09 16:45:00,2.28655,2.28668,2.28641,2.28663,54100001.0
2005-11-09 16:46:00,2.28671,2.28674,2.28654,2.28674,43200000.0
2005-11-09 16:47:00,2.28677,2.28701,2.28662,2.28699,30300000.0
2005-11-09 16:48:00,2.28702,2.28727,2.28702,2.28703,29700000.0
2005-11-09 16:49:00,2.28716,2.28723,2.28711,2.2872,29200000.0
2005-11-09 16:50:00,2.28731,2.28761,2.28731,2.2874,35100000.0
2005-11-09 16:51:00,2.28753,2.28773,2.28735,2.2876,38600000.0
2005-11-09 16:52:00,2.28772,2.288,2.28748,2.28769,41300000.0
2005-11-09 16:53:00,2.28767,2.28787,2.28751,2.28773,48500000.0
2005-11-09 16:54:00,2.28793,2.2882,2.28787,2.28805,54500000.0
2005-11-09 16:55:00,2.28809,2.28821,2.28777,2.28797,37800000.0
2005-11-09 16:56:00,2.2881,2.28864,2.2881,2.28855,27300000.0
2005-11-09 16:57:00,2.28851,2.28862,2.28847,2.28862,30200000.0
2005-11-09 16:58:00,2.28865,2.28865,2.28826,2.2883,35000000.0
2005-11-09 16:59:00,2.28826,2.28844,2.28785,2.28785,24500000.0
2005-11-09 17:00:00,2.28792,2.28792,2.28735,2.28735,40200000.0
2005-11-09 17:01:00,2.28745,2.28745,2.28687,2.28707,41100000.0
2005-11-09 17:02:00,2.28725,2.28727,2.28656,2.28656,30200000.0
2005-11-09 17:03:00,2.28654,2.28669,2.28622,2.28639,35300000.0
2005-11-09 17:04:00,2.28657,2.28689,2.28629,2.28689,23200000.0
2005-11-09 17:05:00,2.28702,2.28717,2.28702,2.28709,45500000.0
2005-11-09 17:06:00,2.28702,2.28707,2.28675,2.28705,32600000.0
2005-11-09 17:07:00,2.28724,2.28725,2.28702,2.28702,27800000.0
2005-11-09 17:08:00,2.28707,2.28719,2.28691,2.28708,31100000.0
2005-11-09 17:09:00,2.28728,2.28755,2.28728,2.28736,53600000.0
2005-11-09 17:10:00,2.28732,2.28746,2.28716,2.28728,44300000.0
2005-11-09 17:11:00,2.28729,2.28746,2.28715,2.28745,23900000.0
2005-11-09 17:12:00,2.28745,2.28775,2.28745,2.28746,31300000.0
2005-11-09 17:13:00,2.28752,2.28766,2.28746,2.28746,21400000.0
2005-11-09 17:14:00,2.28725,2.28763,2.28721,2.28763,41500000.0
2005-11-09 17:15:00,2.28765,2.28774,2.2875,2.28774,18600000.0
2005-11-09 17:16:00,2.28756,2.28756,2.28703,2.28703,28700000.0
2005-11-09 17:17:00,2.28712,2.28736,2.2871,2.28724,20300000.0
2005-11-09 17:18:00,2.28727,2.2873,2.28715,2.28718,29800000.0
2005-11-09 17:19:00,2.28727,2.28732,2.28688,2.28688,28800000.0
2005-11-09 17:20:00,2.28678,2.28692,2.28669,2.28675,26800000.0
2005-11-09 17:21:00,2.28659,2.28668,2.28628,2.28628,58200000.0
2005-11-09 17:22:00,2.28619,2.28676,2.28619,2.28674,21900000.0
2005-11-09 17:23:00,2.28684,2.28704,2.28683,2.28685,48900000.0
2005-11-09 17:24:00,2.28673,2.28705,2.28673,2.28705,33600000.0
2005-11-09 17:25:00,2.28696,2.28789,2.28696,2.28754,67800000.0
2005-11-09 17:26:00,2.28739,2.28779,2.28739,2.28779,52400000.0
2005-11-09 17:27:00,2.28786,2.28789,2.2876,2.2876,26600000.0
2005-11-09 17:28:00,2.28766,2.28771,2.28756,2.28761,32500000.0
2005-11-09 17:29:00,2.28757,2.28771,2.2875,2.28771,22100000.0
2005-11-09 17:30:00,2.28778,2.28783,2.28739,2.28739,64100000.0
2005-11-09 17:31:00,2.28749,2.28779,2.28744,2.28744,23000000.0
2005-11-09 17:32:00,2.28767,2.2878,2.28765,2.28772,26400000.0
2005-11-09 17:33:00,2.28765,2.28776,2.28742,2.28742,30900000.0
2005-11-09 17:34:00,2.28736,2.28753,2.28724,2.28724,33500000.0
2005-11-09 17:35:00,2.28734,2.28743,2.28718,2.28733,43800000.0
2005-11-09 17:36:00,2.28715,2.28715,2.28673,2.28694,20200000.0
2005-11-09 17:37:00,2.28675,2.28675,2.28645,2.28652,44900000.0
2005-11-09 17:38:00,2.28653,2.28674,2.28642,2.28662,28700000.0
2005-11-09 17:39:00,2.28651,2.2868,2.28636,2.28645,29100000.0
2005-11-09 17:40:00,2.28649,2.28657,2.2861,2.2861,29300000.0
2005-11-09 17:41:00,2.28588,2.28605,2.2858,2.28588,32900000.0
2005-11-09 17:42:00,2.28586,2.28607,2.28586,2.28598,34700000.0
2005-11-09 17:43:00,2.28601,2.28615,2.2856,2.2856,30400000.0
2005-11-09 17:44:00,2.28527,2.28527,2.28489,2.28509,42400000.0
2005-11-09 17:45:00,2.28506,2.2852,2.28492,2.28492,30300000.0
2005-11-09 17:46:00,2.28497,2.28497,2.28483,2.28483,30300000.0
2005-11-09 17:47:00,2.28484,2.28507,2.28482,2.28507,58700000.0
2005-11-09 17:48:00,2.28487,2.2849,2.28459,2.28459,23000000.0
2005-11-09 17:49:00,2.28475,2.28481,2.28441,2.28478,31500000.0
2005-11-09 17:50:00,2.2847,2.28492,2.28468,2.28492,36800000.0
2005-11-09 17:51:00,2.28515,2.28525,2.28493,2.28525,40700000.0
2005-11-09 17:52:00,2.28506,2.28539,2.28506,2.28514,20200000.0
2005-11-09 17:53:00,2.28504,2.28507,2.28418,2.28418,27300000.0
2005-11-09 17:54:00,2.28406,2.28484,2.28406,2.28484,14800000.0
2005-11-09 17:55:00,2.28475,2.28475,2.28467,2.28467,10900000.0
2005-11-09 17:56:00,2.28451,2.28455,2.28415,2.28455,20200000.0
2005-11-09 17:57:00,2.2846,2.28468,2.28435,2.28468,15800000.0
2005-11-09 17:58:00,2.28487,2.28545,2.2848,2.28545,16200000.0
2005-11-09 17:59:00,2.28543,2.28611,2.28542,2.28602,46500000.0
2005-11-09 18:00:00,2.28595,2.28604,2.28542,2.28542,29800000.0
2005-11-09 18:01:00,2.28547,2.28565,2.28521,2.28525,317200000.0
2005-11-09 18:02:00,2.28533,2.28533,2.28482,2.28516,321100000.0
2005-11-09 18:03:00,2.28519,2.28561,2.28492,2.28513,445000000.0
2005-11-09 18:04:00,2.28526,2.28574,2.28516,2.28539,289400000.0
2005-11-09 18:05:00,2.28525,2.28555,2.28494,2.28507,208200000.0
2005-11-09 18:06:00,2.28509,2.2856,2.28508,2.2855,387100000.0
2005-11-09 18:07:00,2.28553,2.28617,2.28553,2.28617,462400000.0
2005-11-09 18:08:00,2.28587,2.286,2.28534,2.28546,465999999.0
2005-11-09 18:09:00,2.28549,2.28592,2.28549,2.28557,312600000.0
2005-11-09 18:10:00,2.28559,2.28582,2.28544,2.28544,300800001.0
2005-11-09 18:11:00,2.28538,2.28557,2.28483,2.28528,239300000.0
2005-11-09 18:12:00,2.28508,2.28508,2.28443,2.28443,172400000.0
2005-11-09 18:13:00,2.28418,2.28456,2.28418,2.28445,147900000.0
2005-11-09 18:14:00,2.28476,2.285,2.28455,2.28492,331700000.0
2005-11-09 18:15:00,2.28489,2.28507,2.28444,2.2845,402799999.0
2005-11-09 18:16:00,2.28447,2.28447,2.28336,2.28372,374600000.0
2005-11-09 18:17:00,2.28371,2.28405,2.28299,2.284,235400000.0
2005-11-09 18:18:00,2.28423,2.28439,2.28383,2.28394,157800000.0
2005-11-09 18:19:00,2.28403,2.28428,2.28398,2.28415,283899999.0
2005-11-09 18:20:00,2.28423,2.28454,2.28423,2.28447,127500000.0
2005-11-09 18:21:00,2.28439,2.28439,2.28395,2.2842,254300000.0
2005-11-09 18:22:00,2.28432,2.28469,2.28413,2.28465,191800000.0
2005-11-09 18:23:00,2.28471,2.2851,2.28464,2.28501,317499999.0
2005-11-09 18:24:00,2.28511,2.28545,2.28509,2.28535,368400000.0
2005-11-09 18:25:00,2.28536,2.28556,2.28514,2.28538,316500001.0
2005-11-09 18:26:00,2.28553,2.28655,2.28553,2.28625,327400000.0
2005-11-09 18:27:00,2.2864,2.28669,2.28624,2.28645,281300000.0
2005-11-09 18:28:00,2.28633,2.28662,2.28553,2.28553,226299999.0
2005-11-09 18:29:00,2.28553,2.2856,2.28519,2.28524,259200000.0
2005-11-09 18:30:00,2.28522,2.2857,2.28522,2.28554,241800000.0
2005-11-09 18:31:00,2.28579,2.28592,2.28567,2.28578,146800000.0
2005-11-09 18:32:00,2.2858,2.2858,2.2854,2.28542,191100001.0
2005-11-09 18:33:00,2.2856,2.28588,2.28531,2.28567,316699999.0
2005-11-09 18:34:00,2.2857,2.28574,2.28543,2.28555,373000000.0
2005-11-09 18:35:00,2.2856,2.28566,2.28523,2.28548,148800001.0
2005-11-09 18:36:00,2.28539,2.28555,2.28518,2.28532,82400000.0
2005-11-09 18:37:00,2.28532,2.28578,2.28532,2.28548,75500000.0
2005-11-09 18:38:00,2.28543,2.28558,2.28533,2.28541,81700000.0
2005-11-09 18:39:00,2.28531,2.28561,2.28498,2.28498,176600000.0
2005-11-09 18:40:00,2.2851,2.2854,2.2851,2.2854,271300001.0
2005-11-09 18:41:00,2.28528,2.28572,2.2851,2.28557,148100000.0
2005-11-09 18:42:00,2.2856,2.28572,2.28509,2.28538,107100000.0
2005-11-09 18:43:00,2.28548,2.28594,2.28542,2.28563,97000000.0
2005-11-09 18:44:00,2.28571,2.28571,2.28509,2.28509,160400000.0
2005-11-09 18:45:00,2.28525,2.28551,2.28525,2.28543,66300000.0
2005-11-09 18:46:00,2.28543,2.2858,2.28543,2.2858,35200000.0
2005-11-09 18:47:00,2.28587,2.28587,2.2854,2.2856,39200000.0
2005-11-09 18:48:00,2.28548,2.28563,2.28537,2.28537,92400000.0
2005-11-09 18:49:00,2.28555,2.28562,2.28538,2.28562,24900000.0
2005-11-09 18:50:00,2.28545,2.28559,2.28536,2.28555,35700000.0
2005-11-09 18:51:00,2.28561,2.2858,2.28557,2.2857,119100000.0
2005-11-09 18:52:00,2.28573,2.28594,2.28573,2.28584,176799999.0
2005-11-09 18:53:00,2.28589,2.28602,2.28575,2.28585,137200000.0
2005-11-09 18:54:00,2.28581,2.2859,2.28572,2.28572,139900000.0
2005-11-09 18:55:00,2.28574,2.28584,2.28557,2.28559,181000000.0
2005-11-09 18:56:00,2.28523,2.28523,2.28392,2.28501,54800000.0
2005-11-09 18:57:00,2.28479,2.28501,2.28343,2.28343,71100000.0
2005-11-09 18:58:00,2.28328,2.28342,2.28258,2.28268,220100000.0
2005-11-09 18:59:00,2.28255,2.28326,2.28247,2.283,207200000.0
2005-11-09 19:00:00,2.28301,2.28354,2.28301,2.28349,91900000.0
2005-11-09 19:01:00,2.28285,2.28285,2.28206,2.2824,21000000.0
2005-11-09 19:02:00,2.28272,2.28311,2.28252,2.28263,152900000.0
2005-11-09 19:03:00,2.28277,2.28304,2.28222,2.28264,116600000.0
2005-11-09 19:04:00,2.28287,2.28287,2.2823,2.2823,40100000.0
2005-11-09 19:05:00,2.2822,2.28259,2.28218,2.28258,60200000.0
2005-11-09 19:06:00,2.28253,2.28267,2.2824,2.28254,228700000.0
2005-11-09 19:07:00,2.28249,2.28263,2.28213,2.28242,116500000.0
2005-11-09 19:08:00,2.28247,2.28277,2.28218,2.2827,271200000.0
2005-11-09 19:09:00,2.28273,2.28283,2.28246,2.28246,108000000.0
2005-11-09 19:10:00,2.28251,2.28298,2.28242,2.28293,77800000.0
2005-11-09 19:11:00,2.28285,2.28288,2.28252,2.28255,43800000.0
2005-11-09 19:12:00,2.28273,2.28283,2.28244,2.28256,26900000.0
2005-11-09 19:13:00,2.28227,2.28249,2.28191,2.2822,134000000.0
2005-11-09 19:14:00,2.28221,2.28221,2.28165,2.28172,131500000.0
2005-11-09 19:15:00,2.28164,2.28186,2.28156,2.28156,88600000.0
2005-11-09 19:16:00,2.28147,2.28169,2.28145,2.28158,44199999.0
2005-11-09 19:17:00,2.28158,2.28167,2.28146,2.28146,60800000.0
2005-11-09 19:18:00,2.28135,2.28135,2.28093,2.28122,117000000.0
2005-11-09 19:19:00,2.28129,2.28146,2.28114,2.28115,118700000.0
2005-11-09 19:20:00,2.28131,2.28154,2.28112,2.2814,174700000.0
2005-11-09 19:21:00,2.28132,2.28149,2.28117,2.28149,102100000.0
2005-11-09 19:22:00,2.28146,2.28146,2.28067,2.28067,76100000.0
2005-11-09 19:23:00,2.28056,2.28063,2.28025,2.28051,149900000.0
2005-11-09 19:24:00,2.28063,2.28063,2.2803,2.28045,60500000.0
2005-11-09 19:25:00,2.28045,2.28105,2.28045,2.28099,73700000.0
2005-11-09 19:26:00,2.28109,2.28154,2.28109,2.28144,119000000.0
2005-11-09 19:27:00,2.28145,2.28147,2.28114,2.28126,146900000.0
2005-11-09 19:28:00,2.28131,2.28157,2.28131,2.28157,62600000.0
2005-11-09 19:29:00,2.28158,2.28167,2.28141,2.28163,132300000.0
2005-11-09 19:30:00,2.28152,2.28169,2.28103,2.28122,186300000.0
2005-11-09 19:31:00,2.2811,2.28126,2.28095,2.281,65700000.0
2005-11-09 19:32:00,2.28094,2.28111,2.28091,2.28094,100300000.0
2005-11-09 19:33:00,2.28095,2.28131,2.28095,2.28105,74700000.0
2005-11-09 19:34:00,2.28115,2.28159,2.28102,2.28145,117600000.0
2005-11-09 19:35:00,2.28158,2.28212,2.28158,2.28212,179600000.0
2005-11-09 19:36:00,2.28226,2.28252,2.28226,2.28239,131500000.0
2005-11-09 19:37:00,2.28251,2.2829,2.28236,2.28257,53200000.0
2005-11-09 19:38:00,2.28263,2.28279,2.28251,2.28255,26000000.0
2005-11-09 19:39:00,2.28249,2.28271,2.28236,2.28269,50800000.0
2005-11-09 19:40:00,2.28279,2.28279,2.28251,2.28267,89600000.0
2005-11-09 19:41:00,2.28258,2.28258,2.28241,2.28252,87900000.0
2005-11-09 19:42:00,2.28263,2.28281,2.28244,2.28244,79800000.0
2005-11-09 19:43:00,2.28231,2.28245,2.28224,2.28231,58900000.0
2005-11-09 19:44:00,2.2822,2.2822,2.28173,2.28203,64900000.0
2005-11-09 19:45:00,2.2822,2.2822,2.28197,2.2821,71600000.0
2005-11-09 19:46:00,2.28232,2.28255,2.28232,2.28237,118700001.0
2005-11-09 19:47:00,2.28246,2.28275,2.28246,2.28259,23200000.0
2005-11-09 19:48:00,2.28245,2.28263,2.2823,2.2823,45700000.0
2005-11-09 19:49:00,2.28235,2.28235,2.28183,2.28183,88300000.0
2005-11-09 19:50:00,2.28178,2.28191,2.28165,2.28175,63000000.0
2005-11-09 19:51:00,2.28179,2.28214,2.2816,2.28165,116500000.0
2005-11-09 19:52:00,2.28159,2.28183,2.28159,2.28173,63000000.0
2005-11-09 19:53:00,2.28178,2.28187,2.28171,2.28171,51100000.0
2005-11-09 19:54:00,2.2819,2.28207,2.28162,2.28182,83200001.0
2005-11-09 19:55:00,2.28188,2.28188,2.28177,2.28182,21700000.0
2005-11-09 19:56:00,2.28196,2.28204,2.28188,2.28188,58800000.0
2005-11-09 19:57:00,2.28191,2.28255,2.28191,2.28232,138500001.0
2005-11-09 19:58:00,2.28242,2.28282,2.28242,2.28282,101700000.0
2005-11-09 19:59:00,2.28267,2.28326,2.28267,2.2832,135200000.0
2005-11-09 20:00:00,2.28335,2.28358,2.28331,2.28351,78100000.0
2005-11-09 20:01:00,2.28341,2.2836,2.2831,2.28353,83500000.0
2005-11-09 20:02:00,2.28329,2.28341,2.28307,2.28329,34600000.0
2005-11-09 20:03:00,2.28312,2.28312,2.28267,2.28283,29200000.0
2005-11-09 20:04:00,2.28297,2.28302,2.28279,2.28289,40900000.0
2005-11-09 20:05:00,2.28293,2.2831,2.28291,2.28291,40600000.0
2005-11-09 20:06:00,2.28289,2.28326,2.28289,2.28305,56100000.0
2005-11-09 20:07:00,2.28314,2.28314,2.2828,2.2828,69399999.0
2005-11-09 20:08:00,2.28273,2.28273,2.28235,2.28235,79400000.0
2005-11-09 20:09:00,2.28242,2.28251,2.28221,2.28221,24600000.0
2005-11-09 20:10:00,2.28245,2.28253,2.28241,2.28245,37400000.0
2005-11-09 20:11:00,2.28235,2.28246,2.28231,2.28231,42200000.0
2005-11-09 20:12:00,2.28214,2.28218,2.28162,2.28162,156099999.0
2005-11-09 20:13:00,2.28135,2.28135,2.28056,2.28094,120900000.0
2005-11-09 20:14:00,2.28116,2.28157,2.28116,2.28141,84800000.0
2005-11-09 20:15:00,2.2815,2.28215,2.2815,2.28186,230700000.0
2005-11-09 20:16:00,2.28187,2.28193,2.28156,2.28182,119600001.0
2005-11-09 20:17:00,2.28194,2.28215,2.28167,2.28167,29400000.0
2005-11-09 20:18:00,2.28175,2.28204,2.28156,2.28167,72000000.0
2005-11-09 20:19:00,2.28172,2.28233,2.28172,2.28222,141300000.0
2005-11-09 20:20:00,2.28213,2.28213,2.28088,2.28134,191500000.0
2005-11-09 20:21:00,2.28134,2.28152,2.28104,2.28117,83800000.0
2005-11-09 20:22:00,2.28121,2.28172,2.28112,2.28163,110199999.0
2005-11-09 20:23:00,2.28164,2.28175,2.28135,2.2815,144700000.0
2005-11-09 20:24:00,2.28146,2.2815,2.28138,2.28148,42000000.0
2005-11-09 20:25:00,2.28163,2.28226,2.28161,2.28199,185800000.0
2005-11-09 20:26:00,2.28212,2.2824,2.28187,2.28238,153900000.0
2005-11-09 20:27:00,2.28238,2.28243,2.28223,2.2823,95800000.0
2005-11-09 20:28:00,2.28216,2.28226,2.28195,2.28195,250099999.0
2005-11-09 20:29:00,2.28209,2.28241,2.282,2.28206,165800000.0
2005-11-09 20:30:00,2.28208,2.28248,2.28204,2.28224,350600000.0
2005-11-09 20:31:00,2.28217,2.28217,2.2816,2.28178,192800000.0
2005-11-09 20:32:00,2.28173,2.28173,2.28118,2.28155,336400000.0
2005-11-09 20:33:00,2.28152,2.28186,2.28132,2.28183,84400000.0
2005-11-09 20:34:00,2.28192,2.28205,2.28173,2.28205,80900000.0
2005-11-09 20:35:00,2.28202,2.28228,2.28202,2.28227,49100000.0
2005-11-09 20:36:00,2.28234,2.28247,2.28217,2.28235,67300000.0
2005-11-09 20:37:00,2.28231,2.28275,2.2823,2.28259,127799999.0
2005-11-09 20:38:00,2.28261,2.28297,2.28241,2.28265,158100000.0
2005-11-09 20:39:00,2.28262,2.2827,2.28241,2.28246,107500000.0
2005-11-09 20:40:00,2.28257,2.2828,2.28249,2.28249,125400000.0
2005-11-09 20:41:00,2.28256,2.28281,2.28256,2.28273,117200000.0
2005-11-09 20:42:00,2.28278,2.28319,2.28273,2.283,94800000.0
2005-11-09 20:43:00,2.28278,2.28301,2.28275,2.28297,87500000.0
2005-11-09 20:44:00,2.28304,2.28313,2.2829,2.28297,167800000.0
2005-11-09 20:45:00,2.28294,2.28304,2.28276,2.28304,42800000.0
2005-11-09 20:46:00,2.28311,2.2832,2.28285,2.2829,35700000.0
2005-11-09 20:47:00,2.28293,2.28295,2.28275,2.28275,169000000.0
2005-11-09 20:48:00,2.28272,2.28283,2.28267,2.28283,221800000.0
2005-11-09 20:49:00,2.28291,2.28291,2.28271,2.2828,121300000.0
2005-11-09 20:50:00,2.28301,2.28325,2.283,2.28313,173800000.0
2005-11-09 20:51:00,2.28314,2.28324,2.28299,2.28324,107100000.0
2005-11-09 20:52:00,2.28331,2.28338,2.28312,2.28313,137600000.0
2005-11-09 20:53:00,2.28317,2.28349,2.28315,2.28315,228100001.0
2005-11-09 20:54:00,2.28325,2.28353,2.28325,2.28353,176700000.0
2005-11-09 20:55:00,2.28334,2.28334,2.28296,2.28296,21600000.0
2005-11-09 20:56:00,2.28294,2.28339,2.28294,2.28307,224600001.0
2005-11-09 20:57:00,2.28314,2.28347,2.28283,2.28312,339000000.0
2005-11-09 20:58:00,2.28328,2.28359,2.28325,2.28325,222899999.0
2005-11-09 20:59:00,2.28328,2.28337,2.28307,2.28332,222300000.0
2005-11-09 21:00:00,2.28321,2.28321,2.28273,2.28287,250400000.0
2005-11-09 21:01:00,2.28302,2.28315,2.28286,2.28313,317000001.0
2005-11-09 21:02:00,2.28316,2.2833,2.28281,2.28299,110200000.0
2005-11-09 21:03:00,2.283,2.28331,2.283,2.28322,93700000.0
2005-11-09 21:04:00,2.2832,2.2832,2.28287,2.28314,53700000.0
2005-11-09 21:05:00,2.28317,2.28328,2.28309,2.28324,81699999.0
2005-11-09 21:06:00,2.28325,2.28332,2.28318,2.28318,53700000.0
2005-11-09 21:07:00,2.28315,2.28317,2.28304,2.28304,28500000.0
2005-11-09 21:08:00,2.28301,2.28315,2.28294,2.28314,21500000.0
2005-11-09 21:09:00,2.28328,2.28334,2.28307,2.28332,57700000.0
2005-11-09 21:10:00,2.28309,2.28343,2.28309,2.28336,100700000.0
2005-11-09 21:11:00,2.28331,2.28343,2.28298,2.28343,101700000.0
2005-11-09 21:12:00,2.28352,2.28358,2.28342,2.28358,56600000.0
2005-11-09 21:13:00,2.28356,2.2837,2.2829,2.2829,116600000.0
2005-11-09 21:14:00,2.28309,2.28344,2.28305,2.28335,146600000.0
2005-11-09 21:15:00,2.28312,2.2832,2.28265,2.28283,141100000.0
2005-11-09 21:16:00,2.28278,2.28278,2.28197,2.28231,79700000.0
2005-11-09 21:17:00,2.2823,2.28247,2.28208,2.28221,144100000.0
2005-11-09 21:18:00,2.28238,2.28274,2.28238,2.28274,160500000.0
2005-11-09 21:19:00,2.2828,2.28292,2.28261,2.2827,76500000.0
2005-11-09 21:20:00,2.28275,2.28313,2.28265,2.2828,196100000.0
2005-11-09 21:21:00,2.28278,2.28285,2.2824,2.28277,234000000.0
2005-11-09 21:22:00,2.28259,2.28263,2.28223,2.28226,147300000.0
2005-11-09 21:23:00,2.28257,2.28259,2.28232,2.28237,114500000.0
2005-11-09 21:24:00,2.28247,2.28253,2.28232,2.28247,63800000.0
2005-11-09 21:25:00,2.28241,2.28264,2.28236,2.28245,53400000.0
2005-11-09 21:26:00,2.28242,2.28242,2.28199,2.28201,36000000.0
2005-11-09 21:27:00,2.28205,2.28216,2.282,2.28212,58000000.0
2005-11-09 21:28:00,2.28214,2.28214,2.2818,2.28185,96400000.0
2005-11-09 21:29:00,2.28187,2.28204,2.28187,2.28193,65500000.0
2005-11-09 21:30:00,2.28199,2.28208,2.28184,2.28208,33000000.0
2005-11-09 21:31:00,2.28209,2.28228,2.28205,2.28218,53500000.0
2005-11-09 21:32:00,2.28229,2.28232,2.28207,2.28218,171600000.0
2005-11-09 21:33:00,2.28212,2.2823,2.28212,2.28221,69300000.0
2005-11-09 21:34:00,2.28236,2.28268,2.28236,2.28244,154700000.0
2005-11-09 21:35:00,2.28249,2.28263,2.28223,2.28223,34700000.0
2005-11-09 21:36:00,2.28205,2.28223,2.28194,2.282,60600000.0
2005-11-09 21:37:00,2.28201,2.2823,2.28201,2.2823,68400000.0
2005-11-09 21:38:00,2.28227,2.28235,2.28213,2.28233,47200000.0
2005-11-09 21:39:00,2.28227,2.28259,2.2822,2.28238,29900000.0
2005-11-09 21:40:00,2.28246,2.28253,2.28229,2.28251,24500000.0
2005-11-09 21:41:00,2.2824,2.2824,2.28215,2.28215,36200000.0
2005-11-09 21:42:00,2.28208,2.28244,2.28198,2.28244,93100000.0
2005-11-09 21:43:00,2.28249,2.28273,2.28249,2.28259,69700000.0
2005-11-09 21:44:00,2.2825,2.28251,2.28201,2.28201,99100000.0
2005-11-09 21:45:00,2.28202,2.28226,2.28183,2.28189,91000000.0
2005-11-09 21:46:00,2.28195,2.28205,2.28172,2.28196,65800000.0
2005-11-09 21:47:00,2.28209,2.2824,2.28209,2.2822,108400000.0
2005-11-09 21:48:00,2.2821,2.2822,2.28172,2.28172,50300000.0
2005-11-09 21:49:00,2.28171,2.28187,2.28169,2.28187,81300000.0
2005-11-09 21:50:00,2.28201,2.28201,2.28175,2.28201,34800000.0
2005-11-09 21:51:00,2.28225,2.28242,2.28221,2.28226,56300000.0
2005-11-09 21:52:00,2.28227,2.28259,2.28227,2.28227,129000000.0
2005-11-09 21:53:00,2.2822,2.28232,2.28208,2.2821,55300000.0
2005-11-09 21:54:00,2.28216,2.28225,2.28206,2.2821,27500000.0
2005-11-09 21:55:00,2.28149,2.28225,2.28135,2.28182,55600000.0
2005-11-09 21:56:00,2.28229,2.28235,2.28221,2.28225,57200000.0
2005-11-09 21:57:00,2.28163,2.28178,2.28149,2.28175,60200000.0
2005-11-09 21:58:00,2.28229,2.28254,2.28229,2.28254,39600000.0
2005-11-09 21:59:00,2.2825,2.28251,2.28219,2.28245,185600001.0
2005-11-09 22:00:00,2.28238,2.28252,2.2822,2.2822,74800000.0
2005-11-09 22:01:00,2.28213,2.28213,2.28197,2.28197,50100000.0
2005-11-09 22:02:00,2.28198,2.28246,2.28192,2.28192,119100000.0
2005-11-09 22:03:00,2.2819,2.28211,2.28182,2.28211,24000000.0
2005-11-09 22:04:00,2.28221,2.28244,2.28219,2.28231,101600000.0
2005-11-09 22:05:00,2.28236,2.28252,2.28234,2.28236,86700000.0
2005-11-09 22:06:00,2.28249,2.28279,2.28249,2.28263,50300000.0
2005-11-09 22:07:00,2.28261,2.28266,2.28256,2.28266,16000000.0
2005-11-09 22:08:00,2.2826,2.28276,2.28251,2.2826,30100000.0
2005-11-09 22:09:00,2.28253,2.28268,2.28249,2.28253,43300000.0
2005-11-09 22:10:00,2.28274,2.2828,2.28252,2.28252,27100000.0
2005-11-09 22:11:00,2.28247,2.28253,2.28241,2.28242,57800000.0
2005-11-09 22:12:00,2.28245,2.28251,2.28234,2.28237,49800000.0
2005-11-09 22:13:00,2.28234,2.28247,2.28228,2.28228,42800000.0
2005-11-09 22:14:00,2.28227,2.28246,2.28201,2.28246,38100000.0
2005-11-09 22:15:00,2.28238,2.28254,2.2823,2.2823,120400000.0
2005-11-09 22:16:00,2.28235,2.28287,2.28234,2.28267,128600000.0
2005-11-09 22:17:00,2.28271,2.28273,2.2825,2.28257,24400000.0
2005-11-09 22:18:00,2.2826,2.28265,2.2826,2.28263,32400000.0
2005-11-09 22:19:00,2.28254,2.28254,2.28234,2.28234,35400000.0
2005-11-09 22:20:00,2.28207,2.28221,2.28207,2.28211,33700001.0
2005-11-09 22:21:00,2.28202,2.28202,2.28175,2.28199,37900000.0
2005-11-09 22:22:00,2.28174,2.28204,2.28131,2.28139,103300000.0
2005-11-09 22:23:00,2.28194,2.2821,2.28186,2.28202,75500000.0
2005-11-09 22:24:00,2.28211,2.28232,2.28211,2.28232,20800000.0
2005-11-09 22:25:00,2.2824,2.28241,2.28218,2.28225,58600000.0
2005-11-09 22:26:00,2.28216,2.28216,2.28196,2.28213,22000000.0
2005-11-09 22:27:00,2.28218,2.28218,2.28189,2.28191,25800000.0
2005-11-09 22:28:00,2.28186,2.28186,2.28149,2.28162,22300000.0
2005-11-09 22:29:00,2.28164,2.28191,2.28151,2.28166,157900000.0
2005-11-09 22:30:00,2.28164,2.28211,2.28158,2.28161,123799999.0
2005-11-09 22:31:00,2.28155,2.28184,2.28147,2.28179,43700000.0
2005-11-09 22:32:00,2.28175,2.28175,2.28152,2.28173,30700000.0
2005-11-09 22:33:00,2.28186,2.28194,2.28176,2.28176,39700000.0
2005-11-09 22:34:00,2.28166,2.28189,2.28166,2.28188,83200000.0
2005-11-09 22:35:00,2.28198,2.28212,2.28196,2.28211,46800000.0
2005-11-09 22:36:00,2.28211,2.28211,2.28207,2.28207,30500000.0
2005-11-09 22:37:00,2.28205,2.28208,2.28201,2.28208,26100000.0
2005-11-09 22:38:00,2.28216,2.28216,2.28192,2.28211,39000000.0
2005-11-09 22:39:00,2.28202,2.28227,2.28202,2.28227,10900000.0
2005-11-09 22:40:00,2.28229,2.28254,2.28212,2.28222,39100000.0
2005-11-09 22:41:00,2.28205,2.2821,2.282,2.28202,37700000.0
2005-11-09 22:42:00,2.28176,2.2818,2.28121,2.28151,62800000.0
2005-11-09 22:43:00,2.28198,2.28205,2.28175,2.28186,138100000.0
2005-11-09 22:44:00,2.28187,2.28208,2.28187,2.28208,57300000.0
2005-11-09 22:45:00,2.28222,2.28234,2.28222,2.28226,72400000.0
2005-11-09 22:46:00,2.2823,2.28236,2.28218,2.28218,82299999.0
2005-11-09 22:47:00,2.28225,2.2823,2.28202,2.28207,30000000.0
2005-11-09 22:48:00,2.282,2.28217,2.282,2.28203,65300000.0
2005-11-09 22:49:00,2.28207,2.28223,2.28194,2.28209,73100000.0
2005-11-09 22:50:00,2.28218,2.28252,2.28218,2.28235,49700001.0
2005-11-09 22:51:00,2.28231,2.28255,2.28213,2.28231,63300000.0
2005-11-09 22:52:00,2.28225,2.28234,2.28207,2.28217,43100000.0
2005-11-09 22:53:00,2.2823,2.28286,2.2823,2.28286,30200000.0
2005-11-09 22:54:00,2.2829,2.28298,2.2828,2.28287,37200000.0
2005-11-09 22:55:00,2.28277,2.28279,2.2826,2.28265,43900000.0
2005-11-09 22:56:00,2.2827,2.28284,2.28257,2.28257,28000000.0
2005-11-09 22:57:00,2.28278,2.28296,2.28273,2.28296,23800000.0
2005-11-09 22:58:00,2.28282,2.283,2.28282,2.28294,39100000.0
2005-11-09 22:59:00,2.28282,2.28293,2.28274,2.28293,42400000.0
2005-11-09 23:00:00,2.28302,2.28315,2.28302,2.28315,12700000.0
2005-11-09 23:01:00,2.28339,2.28346,2.28323,2.28323,22500000.0
2005-11-09 23:02:00,2.28335,2.28335,2.28316,2.28323,20300000.0
2005-11-09 23:03:00,2.28314,2.2834,2.28309,2.28309,23300000.0
2005-11-09 23:04:00,2.28313,2.28331,2.28313,2.28324,27200000.0
2005-11-09 23:05:00,2.28312,2.28323,2.28312,2.28323,11800000.0
2005-11-09 23:06:00,2.28347,2.28394,2.28341,2.28394,37800000.0
2005-11-09 23:07:00,2.28407,2.28407,2.28359,2.28362,49700000.0
2005-11-09 23:08:00,2.28375,2.28383,2.28361,2.28367,15500000.0
2005-11-09 23:09:00,2.28365,2.28365,2.28336,2.28347,16600000.0
2005-11-09 23:10:00,2.28324,2.28343,2.28324,2.2833,37500000.0
2005-11-09 23:11:00,2.28319,2.28339,2.28319,2.28319,31600000.0
2005-11-09 23:12:00,2.28312,2.28346,2.28312,2.28346,24900000.0
2005-11-09 23:13:00,2.28355,2.28362,2.28351,2.28353,24500000.0
2005-11-09 23:14:00,2.28358,2.28398,2.28358,2.28394,37800000.0
2005-11-09 23:15:00,2.28414,2.28421,2.28365,2.28365,16800000.0
2005-11-09 23:16:00,2.28357,2.28388,2.28357,2.28376,38500000.0
2005-11-09 23:17:00,2.28382,2.28386,2.2838,2.28381,28000000.0
2005-11-09 23:18:00,2.28395,2.28406,2.28378,2.28384,41600000.0
2005-11-09 23:19:00,2.28391,2.28436,2.28391,2.28436,19900000.0
2005-11-09 23:20:00,2.28436,2.28448,2.28419,2.28427,52800000.0
2005-11-09 23:21:00,2.28425,2.28425,2.28404,2.28422,53900000.0
2005-11-09 23:22:00,2.2845,2.28468,2.28447,2.28447,58100000.0
2005-11-09 23:23:00,2.28433,2.28455,2.2843,2.28452,17400000.0
2005-11-09 23:24:00,2.28451,2.2847,2.2844,2.2847,22300000.0
2005-11-09 23:25:00,2.28461,2.28461,2.2841,2.28443,46500000.0
2005-11-09 23:26:00,2.28435,2.28435,2.28425,2.28425,9500000.0
2005-11-09 23:27:00,2.28408,2.28408,2.28389,2.28389,11600000.0
2005-11-09 23:28:00,2.28398,2.28412,2.28397,2.28402,54800000.0
2005-11-09 23:29:00,2.28399,2.28438,2.28399,2.28438,16800000.0
2005-11-09 23:30:00,2.28452,2.28452,2.2844,2.28445,9200000.0
2005-11-09 23:31:00,2.28436,2.28448,2.28436,2.28439,14100000.0
2005-11-09 23:32:00,2.28445,2.28457,2.28436,2.28436,59700000.0
2005-11-09 23:33:00,2.28437,2.28438,2.28417,2.28426,43000000.0
2005-11-09 23:34:00,2.28428,2.28439,2.28409,2.28435,43700000.0
2005-11-09 23:35:00,2.28435,2.28435,2.28414,2.28428,56100000.0
2005-11-09 23:36:00,2.28419,2.28432,2.28413,2.28432,20400000.0
2005-11-09 23:37:00,2.28412,2.28415,2.28382,2.28382,20100000.0
2005-11-09 23:38:00,2.28393,2.28434,2.28393,2.28434,26500000.0
2005-11-09 23:39:00,2.28424,2.28424,2.28397,2.28403,20700000.0
2005-11-09 23:40:00,2.28404,2.28411,2.28404,2.28411,10400000.0
2005-11-09 23:41:00,2.28432,2.28432,2.28419,2.28426,37499999.0
2005-11-09 23:42:00,2.28436,2.28447,2.28433,2.28447,20800000.0
2005-11-09 23:43:00,2.28461,2.28461,2.28437,2.28441,53800001.0
2005-11-09 23:44:00,2.2848,2.28504,2.2848,2.28493,23300000.0
2005-11-09 23:45:00,2.28497,2.28507,2.28497,2.28507,45000000.0
2005-11-09 23:46:00,2.28496,2.28496,2.28472,2.28476,41500000.0
2005-11-09 23:47:00,2.28469,2.28495,2.28469,2.28495,22800000.0
2005-11-09 23:48:00,2.28475,2.28482,2.28465,2.28482,51100000.0
2005-11-09 23:49:00,2.28478,2.28479,2.28478,2.28479,15700000.0
2005-11-09 23:50:00,2.28492,2.28492,2.28449,2.28449,19000000.0
2005-11-09 23:51:00,2.28462,2.28491,2.28462,2.28465,32400000.0
2005-11-09 23:52:00,2.28466,2.2847,2.28437,2.28437,30800000.0
2005-11-09 23:53:00,2.28427,2.28436,2.28419,2.28423,46800001.0
2005-11-09 23:54:00,2.28436,2.28438,2.28425,2.28427,53799999.0
2005-11-09 23:55:00,2.28407,2.2844,2.28396,2.28419,53000000.0
2005-11-09 23:56:00,2.28431,2.28431,2.28411,2.28413,49300000.0
2005-11-09 23:57:00,2.28411,2.28425,2.28411,2.28413,24700000.0
2005-11-09 23:58:00,2.28435,2.28466,2.28435,2.2845,20900000.0
2005-11-09 23:59:00,2.28416,2.2844,2.28396,2.2844,28700000.0
2005-11-10 00:00:00,2.28386,2.28461,2.2837,2.28456,44600000.0
2005-11-10 00:01:00,2.2843,2.28457,2.28393,2.28393,36500000.0
2005-11-10 00:02:00,2.28455,2.2846,2.28375,2.28378,55000000.0
2005-11-10 00:03:00,2.28373,2.28405,2.28332,2.28344,18400000.0
2005-11-10 00:04:00,2.28405,2.2842,2.28334,2.28341,38000000.0
2005-11-10 00:05:00,2.28325,2.28393,2.28317,2.28365,46100000.0
2005-11-10 00:06:00,2.2838,2.28454,2.28352,2.28454,39800000.0
2005-11-10 00:07:00,2.2838,2.28398,2.28355,2.28381,37900000.0
2005-11-10 00:08:00,2.28399,2.2841,2.28366,2.28376,31200000.0
2005-11-10 00:09:00,2.28383,2.28422,2.28318,2.28332,27500000.0
2005-11-10 00:10:00,2.28364,2.28367,2.2834,2.28362,26100000.0
2005-11-10 00:11:00,2.28438,2.28446,2.28294,2.28384,44100000.0
2005-11-10 00:12:00,2.28369,2.28406,2.2831,2.28375,45800000.0
2005-11-10 00:13:00,2.28367,2.28385,2.28314,2.28332,33100000.0
2005-11-10 00:14:00,2.28399,2.28401,2.28323,2.28341,54800001.0
2005-11-10 00:15:00,2.28341,2.28388,2.28327,2.28365,42900000.0
2005-11-10 00:16:00,2.28404,2.28435,2.28365,2.28417,42900000.0
2005-11-10 00:17:00,2.28415,2.2844,2.28365,2.28375,26900000.0
2005-11-10 00:18:00,2.28432,2.28455,2.28368,2.28393,27400000.0
2005-11-10 00:19:00,2.28405,2.28475,2.28369,2.28427,34200000.0
2005-11-10 00:20:00,2.28387,2.28407,2.28336,2.28344,47500000.0
2005-11-10 00:21:00,2.28336,2.28386,2.28319,2.28368,38500000.0
2005-11-10 00:22:00,2.28417,2.28417,2.28338,2.28401,38100000.0
2005-11-10 00:23:00,2.28405,2.28405,2.28302,2.28347,45000000.0
2005-11-10 00:24:00,2.28377,2.28402,2.28324,2.28363,23200000.0
2005-11-10 00:25:00,2.28376,2.28396,2.28343,2.2835,46100000.0
2005-11-10 00:26:00,2.28446,2.28452,2.28435,2.28448,54400000.0
2005-11-10 00:27:00,2.28443,2.2846,2.28443,2.2846,25600000.0
2005-11-10 00:28:00,2.28463,2.28463,2.2845,2.2845,3700000.0
2005-11-10 00:29:00,2.28455,2.28455,2.28446,2.28446,6400000.0
2005-11-10 00:30:00,2.28449,2.28449,2.28431,2.28441,12700000.0
2005-11-10 00:31:00,2.28438,2.28445,2.28429,2.28445,35900000.0
2005-11-10 00:32:00,2.28439,2.28439,2.28428,2.28433,34400000.0
2005-11-10 00:33:00,2.28429,2.28433,2.28425,2.28433,23000000.0
2005-11-10 00:34:00,2.28433,2.2844,2.28415,2.28415,21400000.0
2005-11-10 00:35:00,2.28421,2.28438,2.28409,2.28418,42200000.0
2005-11-10 00:36:00,2.28406,2.28413,2.28405,2.28405,33200000.0
2005-11-10 00:37:00,2.28418,2.28437,2.28411,2.28437,16300000.0
2005-11-10 00:38:00,2.28454,2.28454,2.28426,2.28453,33900000.0
2005-11-10 00:39:00,2.28458,2.2846,2.2844,2.28448,15200000.0
2005-11-10 00:40:00,2.28454,2.28458,2.28445,2.28445,14900000.0
2005-11-10 00:41:00,2.28461,2.28478,2.28438,2.2845,49100000.0
2005-11-10 00:42:00,2.28459,2.28472,2.28453,2.28453,28100000.0
2005-11-10 00:43:00,2.28465,2.28465,2.28418,2.28429,29900000.0
2005-11-10 00:44:00,2.28417,2.28419,2.28391,2.28418,33500000.0
2005-11-10 00:45:00,2.28431,2.28445,2.28428,2.28443,13600000.0
2005-11-10 00:46:00,2.28437,2.28461,2.28437,2.28444,24000000.0
2005-11-10 00:47:00,2.28455,2.28475,2.28455,2.2846,29000000.0
2005-11-10 00:48:00,2.28463,2.2848,2.28458,2.2848,17400000.0
2005-11-10 00:49:00,2.28486,2.28486,2.28453,2.28453,22500000.0
2005-11-10 00:50:00,2.28453,2.28455,2.28442,2.28449,26500000.0
2005-11-10 00:51:00,2.28455,2.28455,2.28421,2.2845,56999999.0
2005-11-10 00:52:00,2.28441,2.28455,2.28437,2.28442,32700000.0
2005-11-10 00:53:00,2.28442,2.28456,2.28438,2.28438,28200000.0
2005-11-10 00:54:00,2.28437,2.28445,2.28425,2.28445,37000000.0
2005-11-10 00:55:00,2.28424,2.28448,2.28424,2.28436,27400000.0
2005-11-10 00:56:00,2.28431,2.28438,2.28418,2.28428,34500000.0
2005-11-10 00:57:00,2.2843,2.2843,2.28403,2.28413,21000000.0
2005-11-10 00:58:00,2.28387,2.28415,2.28384,2.28405,26400000.0
2005-11-10 00:59:00,2.28411,2.28429,2.28406,2.28427,24400000.0
2005-11-10 01:00:00,2.28426,2.28434,2.28415,2.28434,70800001.0
2005-11-10 01:01:00,2.2843,2.28437,2.28411,2.28437,38900000.0
2005-11-10 01:02:00,2.28419,2.28444,2.28419,2.2842,29000000.0
2005-11-10 01:03:00,2.28429,2.28449,2.28415,2.28415,37800000.0
2005-11-10 01:04:00,2.28423,2.28436,2.28422,2.28422,31800000.0
2005-11-10 01:05:00,2.28436,2.28436,2.28416,2.28427,10000000.0
2005-11-10 01:06:00,2.28427,2.28436,2.28423,2.28428,32700000.0
2005-11-10 01:07:00,2.28389,2.28394,2.28346,2.28394,21200000.0
2005-11-10 01:08:00,2.28379,2.28391,2.28378,2.28379,34900000.0
2005-11-10 01:09:00,2.28383,2.28384,2.28354,2.28354,19400000.0
2005-11-10 01:10:00,2.28368,2.28384,2.28368,2.28371,61400001.0
2005-11-10 01:11:00,2.28362,2.28373,2.28362,2.28365,14800000.0
2005-11-10 01:12:00,2.28365,2.28382,2.28365,2.28368,26200000.0
2005-11-10 01:13:00,2.28346,2.28357,2.28346,2.28357,46200000.0
2005-11-10 01:14:00,2.28347,2.28359,2.28347,2.28347,30000000.0
2005-11-10 01:15:00,2.28359,2.28368,2.28349,2.28359,22100000.0
2005-11-10 01:16:00,2.28368,2.28374,2.28362,2.28366,19100000.0
2005-11-10 01:17:00,2.28348,2.28394,2.28325,2.28325,40200000.0
2005-11-10 01:18:00,2.28308,2.28352,2.28299,2.28335,24500000.0
2005-11-10 01:19:00,2.28349,2.28349,2.28312,2.28312,50000000.0
2005-11-10 01:20:00,2.28293,2.28368,2.28293,2.28339,58700000.0
2005-11-10 01:21:00,2.28335,2.28345,2.28329,2.28332,14600000.0
2005-11-10 01:22:00,2.28315,2.28328,2.283,2.28307,35800000.0
2005-11-10 01:23:00,2.28304,2.2834,2.28304,2.2834,26800000.0
2005-11-10 01:24:00,2.28352,2.28368,2.28352,2.28367,42100000.0
2005-11-10 01:25:00,2.28351,2.28361,2.28346,2.28356,50800000.0
2005-11-10 01:26:00,2.28349,2.28362,2.28349,2.28357,21600000.0
2005-11-10 01:27:00,2.28356,2.28361,2.2831,2.2831,55000000.0
2005-11-10 01:28:00,2.28273,2.28294,2.2825,2.2825,40300000.0
2005-11-10 01:29:00,2.28249,2.28253,2.28213,2.28213,29400000.0
2005-11-10 01:30:00,2.28198,2.28216,2.2819,2.28196,28400000.0
2005-11-10 01:31:00,2.28185,2.28185,2.28142,2.28158,36700000.0
2005-11-10 01:32:00,2.28171,2.28185,2.28153,2.28178,55000000.0
2005-11-10 01:33:00,2.28187,2.28257,2.28185,2.28257,38400000.0
2005-11-10 01:34:00,2.28228,2.28258,2.28183,2.28183,51200000.0
2005-11-10 01:35:00,2.28192,2.28241,2.28192,2.28211,14200000.0
2005-11-10 01:36:00,2.28219,2.28245,2.28211,2.28215,25200000.0
2005-11-10 01:37:00,2.2826,2.28275,2.2825,2.2825,13600000.0
2005-11-10 01:38:00,2.28257,2.28258,2.28242,2.28249,36000000.0
2005-11-10 01:39:00,2.28237,2.28243,2.28223,2.28223,38200000.0
2005-11-10 01:40:00,2.28244,2.28273,2.2824,2.2824,49699999.0
2005-11-10 01:41:00,2.28241,2.2825,2.28221,2.2825,34300000.0
2005-11-10 01:42:00,2.28251,2.28276,2.28251,2.28268,40800000.0
2005-11-10 01:43:00,2.28246,2.28246,2.28215,2.28215,45900000.0
2005-11-10 01:44:00,2.28231,2.28243,2.28231,2.28231,7100000.0
2005-11-10 01:45:00,2.28235,2.28249,2.28221,2.28221,17000000.0
2005-11-10 01:46:00,2.28209,2.28247,2.28209,2.2824,37700000.0
2005-11-10 01:47:00,2.28236,2.28236,2.2823,2.28233,11900000.0
2005-11-10 01:48:00,2.28239,2.28255,2.28234,2.28234,42300000.0
2005-11-10 01:49:00,2.28222,2.28235,2.2822,2.28235,25600000.0
2005-11-10 01:50:00,2.2823,2.28239,2.28227,2.28231,19600000.0
2005-11-10 01:51:00,2.28212,2.28212,2.28149,2.28163,47000000.0
2005-11-10 01:52:00,2.28159,2.28179,2.28157,2.28176,40600000.0
2005-11-10 01:53:00,2.28161,2.28161,2.28145,2.28145,15000000.0
2005-11-10 01:54:00,2.28129,2.28139,2.28129,2.28137,22300000.0
2005-11-10 01:55:00,2.28148,2.28177,2.28148,2.28177,22900000.0
2005-11-10 01:56:00,2.28176,2.28181,2.2817,2.28178,52100000.0
2005-11-10 01:57:00,2.282,2.28213,2.28186,2.28194,48500000.0
2005-11-10 01:58:00,2.28152,2.28178,2.28143,2.2815,41700000.0
2005-11-10 01:59:00,2.28161,2.28166,2.28139,2.28151,49300000.0
2005-11-10 02:00:00,2.28167,2.28197,2.28167,2.28197,21500000.0
2005-11-10 02:01:00,2.2819,2.28224,2.28182,2.28218,28500000.0
2005-11-10 02:02:00,2.28253,2.28291,2.28248,2.2829,31300000.0
2005-11-10 02:03:00,2.28278,2.28306,2.2827,2.28293,31000000.0
2005-11-10 02:04:00,2.28312,2.28312,2.28233,2.28233,35000000.0
2005-11-10 02:05:00,2.28224,2.28284,2.28224,2.28284,42300000.0
2005-11-10 02:06:00,2.2828,2.28283,2.28273,2.28283,15100000.0
2005-11-10 02:07:00,2.28266,2.28285,2.28266,2.2828,63900000.0
2005-11-10 02:08:00,2.28256,2.28256,2.28222,2.28239,22400000.0
2005-11-10 02:09:00,2.28257,2.28257,2.28238,2.28242,30300000.0
2005-11-10 02:10:00,2.28251,2.28251,2.28222,2.28236,16700000.0
2005-11-10 02:11:00,2.28213,2.28238,2.28213,2.28238,21500000.0
2005-11-10 02:12:00,2.28256,2.28281,2.28256,2.28277,41000001.0
2005-11-10 02:13:00,2.28261,2.28268,2.28254,2.28256,54500000.0
2005-11-10 02:14:00,2.28255,2.28261,2.28241,2.28261,13600000.0
2005-11-10 02:15:00,2.28266,2.28266,2.28239,2.28245,21400000.0
2005-11-10 02:16:00,2.28238,2.28285,2.28238,2.28265,28800000.0
2005-11-10 02:17:00,2.28265,2.28282,2.28265,2.2828,15600000.0
2005-11-10 02:18:00,2.28298,2.28312,2.28284,2.28312,43600000.0
2005-11-10 02:19:00,2.28308,2.28338,2.28308,2.2832,42600000.0
2005-11-10 02:20:00,2.28328,2.28366,2.28324,2.28366,22000000.0
2005-11-10 02:21:00,2.28372,2.28377,2.28361,2.28365,33800000.0
2005-11-10 02:22:00,2.28377,2.28378,2.28332,2.28365,55000000.0
2005-11-10 02:23:00,2.28364,2.28364,2.28343,2.28343,37100000.0
2005-11-10 02:24:00,2.2835,2.2836,2.2834,2.2834,37900000.0
2005-11-10 02:25:00,2.28336,2.28343,2.28329,2.28341,17900000.0
2005-11-10 02:26:00,2.28359,2.2838,2.28356,2.2838,45300000.0
2005-11-10 02:27:00,2.28391,2.28397,2.28377,2.28388,36400000.0
2005-11-10 02:28:00,2.28388,2.28388,2.28364,2.28372,15200000.0
2005-11-10 02:29:00,2.28358,2.28379,2.28343,2.28343,31700000.0
2005-11-10 02:30:00,2.28356,2.28384,2.28356,2.28375,28200000.0
2005-11-10 02:31:00,2.28389,2.28415,2.28389,2.28405,61399999.0
2005-11-10 02:32:00,2.28381,2.28381,2.28361,2.28361,29100000.0
2005-11-10 02:33:00,2.28361,2.28362,2.28318,2.28318,39300000.0
2005-11-10 02:34:00,2.28314,2.28319,2.28307,2.28309,29000000.0
2005-11-10 02:35:00,2.2831,2.28363,2.2831,2.28352,39200000.0
2005-11-10 02:36:00,2.28363,2.28394,2.28357,2.28394,20800000.0
2005-11-10 02:37:00,2.28388,2.28388,2.28371,2.28376,54200000.0
2005-11-10 02:38:00,2.28382,2.2839,2.28354,2.28354,23400000.0
2005-11-10 02:39:00,2.28356,2.28373,2.28348,2.28365,78000000.0
2005-11-10 02:40:00,2.28349,2.28372,2.28349,2.28372,22800000.0
2005-11-10 02:41:00,2.28376,2.28387,2.28375,2.28375,39000000.0
2005-11-10 02:42:00,2.28374,2.28383,2.28361,2.28361,27800000.0
2005-11-10 02:43:00,2.28352,2.28352,2.28333,2.28333,10100000.0
2005-11-10 02:44:00,2.28345,2.28345,2.28338,2.28338,6200000.0
2005-11-10 02:45:00,2.28332,2.28342,2.28324,2.28342,28700000.0
2005-11-10 02:46:00,2.28349,2.28365,2.28341,2.28365,26200000.0
2005-11-10 02:47:00,2.28369,2.28374,2.28347,2.28347,14500000.0
2005-11-10 02:48:00,2.28353,2.28367,2.28347,2.28353,45300000.0
2005-11-10 02:49:00,2.28358,2.28359,2.28345,2.28359,52500001.0
2005-11-10 02:50:00,2.2836,2.28373,2.28345,2.28345,23100000.0
2005-11-10 02:51:00,2.28336,2.28368,2.28336,2.28368,30700000.0
2005-11-10 02:52:00,2.28363,2.28371,2.28352,2.28357,25500000.0
2005-11-10 02:53:00,2.28362,2.28377,2.28345,2.28359,28400000.0
2005-11-10 02:54:00,2.28366,2.28374,2.28354,2.28362,50600000.0
2005-11-10 02:55:00,2.28424,2.28443,2.28383,2.28406,25600000.0
2005-11-10 02:56:00,2.2843,2.28432,2.28401,2.28401,45800000.0
2005-11-10 02:57:00,2.28395,2.28408,2.28377,2.28377,38700000.0
2005-11-10 02:58:00,2.2836,2.2836,2.28333,2.28335,26800000.0
2005-11-10 02:59:00,2.28356,2.28356,2.28314,2.28336,17200000.0
2005-11-10 03:00:00,2.28339,2.2835,2.28325,2.2833,43400000.0
2005-11-10 03:01:00,2.28337,2.28349,2.28269,2.28294,34700000.0
2005-11-10 03:02:00,2.28317,2.2832,2.28284,2.28303,53000000.0
2005-11-10 03:03:00,2.28303,2.28312,2.28262,2.28262,20500000.0
2005-11-10 03:04:00,2.28257,2.2829,2.28257,2.28278,39600000.0
2005-11-10 03:05:00,2.28243,2.28264,2.2823,2.28264,21600000.0
2005-11-10 03:06:00,2.28274,2.28306,2.28274,2.28293,38800000.0
2005-11-10 03:07:00,2.28303,2.2831,2.28281,2.28281,28900000.0
2005-11-10 03:08:00,2.2829,2.28297,2.28274,2.28274,29200000.0
2005-11-10 03:09:00,2.2826,2.28272,2.28232,2.28232,29200000.0
2005-11-10 03:10:00,2.28258,2.28278,2.28258,2.2826,25100000.0
2005-11-10 03:11:00,2.28266,2.2827,2.28258,2.28258,12600000.0
2005-11-10 03:12:00,2.28236,2.28236,2.28223,2.28231,26500000.0
2005-11-10 03:13:00,2.28235,2.28242,2.28229,2.28242,30900000.0
2005-11-10 03:14:00,2.28262,2.28262,2.28246,2.28252,39100000.0
2005-11-10 03:15:00,2.28233,2.28266,2.28225,2.28255,47500001.0
2005-11-10 03:16:00,2.28268,2.28269,2.28257,2.28257,26800000.0
2005-11-10 03:17:00,2.28284,2.28284,2.28267,2.2828,31100000.0
2005-11-10 03:18:00,2.28275,2.28275,2.28267,2.28267,15100000.0
2005-11-10 03:19:00,2.28288,2.28288,2.28277,2.28277,7200000.0
2005-11-10 03:20:00,2.28297,2.28297,2.2824,2.2824,18000000.0
2005-11-10 03:21:00,2.28221,2.28254,2.28221,2.28233,47200000.0
2005-11-10 03:22:00,2.28249,2.28264,2.28249,2.28252,11800000.0
2005-11-10 03:23:00,2.2825,2.28251,2.28246,2.28251,55000000.0
2005-11-10 03:24:00,2.28271,2.28271,2.2825,2.2825,27500000.0
2005-11-10 03:25:00,2.28242,2.28248,2.28242,2.28248,7600000.0
2005-11-10 03:26:00,2.28254,2.28262,2.28247,2.2826,21100000.0
2005-11-10 03:27:00,2.28263,2.28263,2.28241,2.28262,28400000.0
2005-11-10 03:28:00,2.28268,2.28268,2.28244,2.2825,40600000.0
2005-11-10 03:29:00,2.28246,2.28248,2.28243,2.28248,13400000.0
2005-11-10 03:30:00,2.28233,2.28247,2.28224,2.28233,38000000.0
2005-11-10 03:31:00,2.28224,2.28224,2.28201,2.28201,54200000.0
2005-11-10 03:32:00,2.28199,2.28216,2.28199,2.28202,27300000.0
2005-11-10 03:33:00,2.28217,2.28235,2.28213,2.28213,47400000.0
2005-11-10 03:34:00,2.28223,2.28223,2.28203,2.28217,28400000.0
2005-11-10 03:35:00,2.28207,2.28212,2.2819,2.2821,25100000.0
2005-11-10 03:36:00,2.28221,2.28228,2.28207,2.28207,29200000.0
2005-11-10 03:37:00,2.28212,2.28231,2.28206,2.28224,16800000.0
2005-11-10 03:38:00,2.2822,2.28235,2.28215,2.28225,32400000.0
2005-11-10 03:39:00,2.28204,2.28204,2.28196,2.28196,11100000.0
2005-11-10 03:40:00,2.28187,2.28212,2.28187,2.28212,25500000.0
2005-11-10 03:41:00,2.28213,2.28219,2.28201,2.28208,26100000.0
2005-11-10 03:42:00,2.28206,2.28217,2.28206,2.28217,6400000.0
2005-11-10 03:43:00,2.28229,2.28244,2.28229,2.28244,13200000.0
2005-11-10 03:44:00,2.28233,2.28245,2.28233,2.28235,41400000.0
2005-11-10 03:45:00,2.28242,2.28246,2.2823,2.28245,36800000.0
2005-11-10 03:46:00,2.2824,2.28243,2.28238,2.28243,8100000.0
2005-11-10 03:47:00,2.28233,2.28235,2.28215,2.28215,15200000.0
2005-11-10 03:48:00,2.28218,2.28224,2.28205,2.28205,47800000.0
2005-11-10 03:49:00,2.28206,2.28217,2.28206,2.28206,25100000.0
2005-11-10 03:50:00,2.28214,2.28228,2.28214,2.28214,16600000.0
2005-11-10 03:51:00,2.28231,2.28234,2.28223,2.2823,18400000.0
2005-11-10 03:52:00,2.28237,2.28244,2.28225,2.28237,19600000.0
2005-11-10 03:53:00,2.2822,2.28229,2.28216,2.28216,24200000.0
2005-11-10 03:54:00,2.28212,2.28215,2.28189,2.28203,34900000.0
2005-11-10 03:55:00,2.28215,2.28236,2.28214,2.28236,31600000.0
2005-11-10 03:56:00,2.2821,2.2821,2.28195,2.28196,9200000.0
2005-11-10 03:57:00,2.28215,2.28225,2.28215,2.28225,8800000.0
2005-11-10 03:58:00,2.2824,2.28249,2.28237,2.28249,40700000.0
2005-11-10 03:59:00,2.28226,2.28235,2.28203,2.28235,33000000.0
2005-11-10 04:00:00,2.2823,2.28255,2.28226,2.28232,48400000.0
2005-11-10 04:01:00,2.28225,2.28225,2.282,2.28217,43200000.0
2005-11-10 04:02:00,2.28214,2.28214,2.28186,2.28191,32500000.0
2005-11-10 04:03:00,2.28215,2.28215,2.28183,2.28183,27000000.0
2005-11-10 04:04:00,2.28198,2.2822,2.28198,2.282,25400000.0
2005-11-10 04:05:00,2.28175,2.28191,2.28171,2.28176,30900000.0
2005-11-10 04:06:00,2.28177,2.28195,2.28174,2.28192,27500000.0
2005-11-10 04:07:00,2.28183,2.28228,2.28183,2.28228,23900000.0
2005-11-10 04:08:00,2.28228,2.2824,2.28218,2.28218,10800000.0
2005-11-10 04:09:00,2.28226,2.28226,2.28214,2.28214,2900000.0
2005-11-10 04:10:00,2.28209,2.28223,2.28199,2.28199,43100000.0
2005-11-10 04:11:00,2.28201,2.28207,2.28188,2.282,31500000.0
2005-11-10 04:12:00,2.28192,2.28237,2.28192,2.28237,29600000.0
2005-11-10 04:13:00,2.28228,2.28242,2.28228,2.28242,8800000.0
2005-11-10 04:14:00,2.28244,2.28259,2.28227,2.28244,19500000.0
2005-11-10 04:15:00,2.28241,2.28247,2.28239,2.28239,34999999.0
2005-11-10 04:16:00,2.28248,2.28265,2.28239,2.28239,40900000.0
2005-11-10 04:17:00,2.28246,2.28246,2.28235,2.28245,25700000.0
2005-11-10 04:18:00,2.28265,2.28265,2.2825,2.2825,10100000.0
2005-11-10 04:19:00,2.28188,2.28214,2.28158,2.28189,42300000.0
2005-11-10 04:20:00,2.28252,2.28252,2.28243,2.28243,6300000.0
2005-11-10 04:21:00,2.28242,2.28265,2.28232,2.28265,45200001.0
2005-11-10 04:22:00,2.28254,2.28254,2.28246,2.28246,7200000.0
2005-11-10 04:23:00,2.28229,2.28241,2.28229,2.28235,15400000.0
2005-11-10 04:24:00,2.2823,2.28245,2.28227,2.28227,49700000.0
2005-11-10 04:25:00,2.28249,2.28262,2.2824,2.2824,23100000.0
2005-11-10 04:26:00,2.28248,2.2827,2.28239,2.28267,37800000.0
2005-11-10 04:27:00,2.2827,2.28279,2.28259,2.28279,11800000.0
2005-11-10 04:28:00,2.28271,2.2829,2.28271,2.28277,17300000.0
2005-11-10 04:29:00,2.28282,2.28282,2.28252,2.28257,20400000.0
2005-11-10 04:30:00,2.28264,2.28291,2.28264,2.28283,51600000.0
2005-11-10 04:31:00,2.28287,2.28287,2.28255,2.28255,11000000.0
2005-11-10 04:32:00,2.28255,2.28279,2.28255,2.28279,19600000.0
2005-11-10 04:33:00,2.28263,2.28263,2.28235,2.28258,40000001.0
2005-11-10 04:34:00,2.28243,2.28251,2.28208,2.28208,40400000.0
2005-11-10 04:35:00,2.28214,2.28238,2.28209,2.28209,42200000.0
2005-11-10 04:36:00,2.2826,2.28262,2.28253,2.2826,20000000.0
2005-11-10 04:37:00,2.28212,2.28219,2.28192,2.28206,30100000.0
2005-11-10 04:38:00,2.28253,2.28255,2.28252,2.28255,21500000.0
2005-11-10 04:39:00,2.28255,2.2827,2.2825,2.2826,21500000.0
2005-11-10 04:40:00,2.28252,2.28274,2.28252,2.28272,30800000.0
2005-11-10 04:41:00,2.28294,2.28294,2.28286,2.28286,15100000.0
2005-11-10 04:42:00,2.28287,2.28287,2.28266,2.28266,17400000.0
2005-11-10 04:43:00,2.28252,2.28254,2.28228,2.28236,26200000.0
2005-11-10 04:44:00,2.28265,2.28292,2.28265,2.28276,72600001.0
2005-11-10 04:45:00,2.28273,2.28287,2.28269,2.28287,19800000.0
2005-11-10 04:46:00,2.28287,2.28299,2.28287,2.28296,33100000.0
2005-11-10 04:47:00,2.28295,2.28305,2.28295,2.28295,22800000.0
2005-11-10 04:48:00,2.28308,2.2831,2.28293,2.28293,46000000.0
2005-11-10 04:49:00,2.28309,2.28309,2.28289,2.28289,32600000.0
2005-11-10 04:50:00,2.28294,2.28315,2.28294,2.28311,48700000.0
2005-11-10 04:51:00,2.2831,2.28321,2.28305,2.28308,20300000.0
2005-11-10 04:52:00,2.28314,2.28332,2.28314,2.28332,16600000.0
2005-11-10 04:53:00,2.28339,2.28339,2.28275,2.28275,19900000.0
2005-11-10 04:54:00,2.28263,2.28296,2.28263,2.28288,30400000.0
2005-11-10 04:55:00,2.28317,2.2832,2.28302,2.28302,44700000.0
2005-11-10 04:56:00,2.28306,2.28319,2.28299,2.28302,34800000.0
2005-11-10 04:57:00,2.28315,2.28332,2.28309,2.2832,24500000.0
2005-11-10 04:58:00,2.28312,2.28312,2.28305,2.2831,8500000.0
2005-11-10 04:59:00,2.2831,2.28324,2.28306,2.28308,44100000.0
2005-11-10 05:00:00,2.2834,2.28353,2.2834,2.28353,16800000.0
2005-11-10 05:01:00,2.28342,2.28342,2.28328,2.28328,11100000.0
2005-11-10 05:02:00,2.28322,2.28337,2.28317,2.28329,31200000.0
2005-11-10 05:03:00,2.28334,2.28355,2.28311,2.28311,13500000.0
2005-11-10 05:04:00,2.28286,2.28305,2.28264,2.28305,46200000.0
2005-11-10 05:05:00,2.28287,2.28293,2.28261,2.28261,55200000.0
2005-11-10 05:06:00,2.28279,2.28288,2.28279,2.28288,16600000.0
2005-11-10 05:07:00,2.28302,2.28302,2.28298,2.28298,4000000.0
2005-11-10 05:08:00,2.28316,2.28326,2.28296,2.28296,17800000.0
2005-11-10 05:09:00,2.28285,2.2829,2.28285,2.2829,8000000.0
2005-11-10 05:10:00,2.28292,2.28308,2.28282,2.28297,37700000.0
2005-11-10 05:11:00,2.28307,2.28307,2.28303,2.28303,22700000.0
2005-11-10 05:12:00,2.28306,2.28327,2.28298,2.28298,43700000.0
2005-11-10 05:13:00,2.28291,2.28308,2.28288,2.28308,33000000.0
2005-11-10 05:14:00,2.28308,2.28315,2.28299,2.28314,46300000.0
2005-11-10 05:15:00,2.28291,2.28296,2.28266,2.28266,23500000.0
2005-11-10 05:16:00,2.28263,2.28279,2.28263,2.28268,29400000.0
2005-11-10 05:17:00,2.2827,2.28287,2.28268,2.28273,25500000.0
2005-11-10 05:18:00,2.28268,2.28291,2.28251,2.28253,34300000.0
2005-11-10 05:19:00,2.28252,2.2828,2.28244,2.2828,40500000.0
2005-11-10 05:20:00,2.2826,2.28269,2.28239,2.28257,35300000.0
2005-11-10 05:21:00,2.28258,2.28278,2.28258,2.28277,33200000.0
2005-11-10 05:22:00,2.28272,2.28282,2.28265,2.28267,19800000.0
2005-11-10 05:23:00,2.28265,2.28295,2.28263,2.28284,25100000.0
2005-11-10 05:24:00,2.28271,2.28275,2.28267,2.28267,20900000.0
2005-11-10 05:25:00,2.28272,2.2828,2.28259,2.28259,16800000.0
2005-11-10 05:26:00,2.28268,2.28279,2.28262,2.28266,43100000.0
2005-11-10 05:27:00,2.2814,2.28237,2.2814,2.28222,19800000.0
2005-11-10 05:28:00,2.2827,2.28279,2.28264,2.28265,27900000.0
2005-11-10 05:29:00,2.28275,2.28275,2.28262,2.28262,7000000.0
2005-11-10 05:30:00,2.28285,2.28297,2.28282,2.28297,24600000.0
2005-11-10 05:31:00,2.28257,2.28277,2.28257,2.2827,47100000.0
2005-11-10 05:32:00,2.28253,2.28267,2.28195,2.28255,35100000.0
2005-11-10 05:33:00,2.2825,2.2825,2.28206,2.28218,24100000.0
2005-11-10 05:34:00,2.28201,2.28286,2.28196,2.28265,27300000.0
2005-11-10 05:35:00,2.28288,2.28302,2.28288,2.28295,31100000.0
2005-11-10 05:36:00,2.28297,2.28315,2.28292,2.28292,20000000.0
2005-11-10 05:37:00,2.28304,2.28304,2.28279,2.28279,25800000.0
2005-11-10 05:38:00,2.28283,2.28315,2.2828,2.28295,64600000.0
2005-11-10 05:39:00,2.28282,2.28303,2.28281,2.28292,24600000.0
2005-11-10 05:40:00,2.28281,2.28308,2.28281,2.28303,27100000.0
2005-11-10 05:41:00,2.28313,2.2833,2.28299,2.28299,34000000.0
2005-11-10 05:42:00,2.2829,2.28314,2.2829,2.28292,36900000.0
2005-11-10 05:43:00,2.28287,2.28294,2.28283,2.28285,33600000.0
2005-11-10 05:44:00,2.28285,2.28297,2.28279,2.28294,50700000.0
2005-11-10 05:45:00,2.28292,2.28317,2.28285,2.28315,33700000.0
2005-11-10 05:46:00,2.28273,2.283,2.28245,2.283,31700000.0
2005-11-10 05:47:00,2.28313,2.28331,2.28308,2.28331,21900000.0
2005-11-10 05:48:00,2.28327,2.28327,2.28305,2.2831,36900000.0
2005-11-10 05:49:00,2.28329,2.28329,2.28305,2.28305,33200000.0
2005-11-10 05:50:00,2.28315,2.2832,2.28315,2.2832,11000000.0
2005-11-10 05:51:00,2.28302,2.28326,2.28277,2.28316,46300000.0
2005-11-10 05:52:00,2.28275,2.28292,2.28259,2.28259,27300000.0
2005-11-10 05:53:00,2.28244,2.28271,2.28237,2.28245,41400000.0
2005-11-10 05:54:00,2.28302,2.28309,2.28301,2.28303,37400000.0
2005-11-10 05:55:00,2.28303,2.28303,2.28287,2.28291,16400000.0
2005-11-10 05:56:00,2.28297,2.28305,2.28295,2.28296,23700000.0
2005-11-10 05:57:00,2.28272,2.28297,2.28253,2.28262,36100000.0
2005-11-10 05:58:00,2.28246,2.28276,2.28246,2.28253,53100000.0
2005-11-10 05:59:00,2.2826,2.28263,2.28255,2.28263,29100000.0
2005-11-10 06:00:00,2.28248,2.28248,2.28229,2.28236,49400000.0
2005-11-10 06:01:00,2.28226,2.28241,2.2821,2.28219,37900000.0
2005-11-10 06:02:00,2.28202,2.28213,2.2819,2.2819,22400000.0
2005-11-10 06:03:00,2.28183,2.28185,2.28168,2.28185,24300000.0
2005-11-10 06:04:00,2.2823,2.28267,2.28202,2.28219,25700000.0
2005-11-10 06:05:00,2.28233,2.2826,2.28233,2.28255,23400000.0
2005-11-10 06:06:00,2.28242,2.28242,2.28187,2.282,56300000.0
2005-11-10 06:07:00,2.28205,2.28217,2.28177,2.28177,34400000.0
2005-11-10 06:08:00,2.28197,2.28197,2.28113,2.28113,35700000.0
2005-11-10 06:09:00,2.28112,2.28136,2.28112,2.28114,33200000.0
2005-11-10 06:10:00,2.28113,2.28156,2.28113,2.28144,40700000.0
2005-11-10 06:11:00,2.28156,2.28173,2.28156,2.28167,10000000.0
2005-11-10 06:12:00,2.28173,2.28186,2.2817,2.2817,33500000.0
2005-11-10 06:13:00,2.28162,2.28175,2.28162,2.28175,15600000.0
2005-11-10 06:14:00,2.28157,2.28179,2.28155,2.28165,29800000.0
2005-11-10 06:15:00,2.28177,2.282,2.2817,2.28187,37700000.0
2005-11-10 06:16:00,2.282,2.282,2.28169,2.28188,22600000.0
2005-11-10 06:17:00,2.28129,2.28158,2.28118,2.2814,39300000.0
2005-11-10 06:18:00,2.28187,2.28192,2.28179,2.28187,21200000.0
2005-11-10 06:19:00,2.28188,2.28215,2.28188,2.28207,23100000.0
2005-11-10 06:20:00,2.28216,2.28234,2.28216,2.28234,7000000.0
2005-11-10 06:21:00,2.28251,2.28274,2.28251,2.28272,25800000.0
2005-11-10 06:22:00,2.28266,2.28266,2.28216,2.28237,40900000.0
2005-11-10 06:23:00,2.28227,2.28227,2.2819,2.28203,41300000.0
2005-11-10 06:24:00,2.28226,2.2824,2.28217,2.28226,40200000.0
2005-11-10 06:25:00,2.2821,2.28234,2.28203,2.2822,24800000.0
2005-11-10 06:26:00,2.2822,2.2822,2.28181,2.28196,34700000.0
2005-11-10 06:27:00,2.28212,2.28219,2.28212,2.28213,25700000.0
2005-11-10 06:28:00,2.28201,2.28201,2.28169,2.28198,25600000.0
2005-11-10 06:29:00,2.28177,2.28196,2.28166,2.28166,32900000.0
2005-11-10 06:30:00,2.28195,2.28195,2.28156,2.28156,14400000.0
2005-11-10 06:31:00,2.28136,2.28161,2.28128,2.28144,43900000.0
2005-11-10 06:32:00,2.28152,2.28156,2.28127,2.28156,25500000.0
2005-11-10 06:33:00,2.28143,2.28143,2.28132,2.28135,29500000.0
2005-11-10 06:34:00,2.28147,2.28157,2.28146,2.28153,28700000.0
2005-11-10 06:35:00,2.28148,2.28148,2.28132,2.28132,7200000.0
2005-11-10 06:36:00,2.28121,2.28141,2.28119,2.28119,38700001.0
2005-11-10 06:37:00,2.28118,2.28135,2.28118,2.28135,33400000.0
2005-11-10 06:38:00,2.28144,2.2816,2.28142,2.28152,66500000.0
2005-11-10 06:39:00,2.28161,2.28161,2.28138,2.28138,28100000.0
2005-11-10 06:40:00,2.28154,2.2816,2.28141,2.28146,39300000.0
2005-11-10 06:41:00,2.28152,2.28152,2.28141,2.28141,8800000.0
2005-11-10 06:42:00,2.28158,2.28174,2.28158,2.28163,32600000.0
2005-11-10 06:43:00,2.28162,2.28164,2.2815,2.28164,22300000.0
2005-11-10 06:44:00,2.28161,2.28166,2.28151,2.28164,25300000.0
2005-11-10 06:45:00,2.2816,2.28178,2.28149,2.28161,49800000.0
2005-11-10 06:46:00,2.28167,2.28175,2.28155,2.28166,27800000.0
2005-11-10 06:47:00,2.28167,2.28176,2.28161,2.28172,10300000.0
2005-11-10 06:48:00,2.28175,2.28175,2.28172,2.28172,7200000.0
2005-11-10 06:49:00,2.28175,2.28175,2.28143,2.28143,17000000.0
2005-11-10 06:50:00,2.28155,2.28166,2.28151,2.28151,37600000.0
2005-11-10 06:51:00,2.28158,2.28159,2.2814,2.28151,12300000.0
2005-11-10 06:52:00,2.28136,2.28153,2.28136,2.28148,33900000.0
2005-11-10 06:53:00,2.28143,2.28143,2.2811,2.2811,19400000.0
2005-11-10 06:54:00,2.28102,2.28122,2.28102,2.2811,27100000.0
2005-11-10 06:55:00,2.28109,2.28115,2.28097,2.28099,28200000.0
2005-11-10 06:56:00,2.28108,2.28108,2.28097,2.28105,22700000.0
2005-11-10 06:57:00,2.28104,2.28104,2.28075,2.28082,15900000.0
2005-11-10 06:58:00,2.28084,2.28112,2.28084,2.28094,47600000.0
2005-11-10 06:59:00,2.28093,2.28111,2.28093,2.28106,18800000.0
2005-11-10 07:00:00,2.28119,2.28143,2.28115,2.28115,38000000.0
2005-11-10 07:01:00,2.28117,2.28137,2.28117,2.2812,17200000.0
2005-11-10 07:02:00,2.28115,2.28124,2.28112,2.28124,28900000.0
2005-11-10 07:03:00,2.28135,2.28147,2.28125,2.28125,33500000.0
2005-11-10 07:04:00,2.2811,2.28125,2.28105,2.28111,51600000.0
2005-11-10 07:05:00,2.2814,2.28166,2.2814,2.28143,24800000.0
2005-11-10 07:06:00,2.28137,2.28151,2.28137,2.28137,22400000.0
2005-11-10 07:07:00,2.28134,2.28149,2.28129,2.28145,50799999.0
2005-11-10 07:08:00,2.28138,2.28144,2.28138,2.28144,5200000.0
2005-11-10 07:09:00,2.28148,2.2815,2.2813,2.28135,19600000.0
2005-11-10 07:10:00,2.28128,2.28153,2.28128,2.28142,36600000.0
2005-11-10 07:11:00,2.28135,2.28143,2.28135,2.28139,7100000.0
2005-11-10 07:12:00,2.28122,2.28123,2.28112,2.28113,29500000.0
2005-11-10 07:13:00,2.28105,2.28137,2.28099,2.28137,45500000.0
2005-11-10 07:14:00,2.2813,2.28143,2.2813,2.28139,20900000.0
2005-11-10 07:15:00,2.28152,2.28156,2.28125,2.28125,43000000.0
2005-11-10 07:16:00,2.28142,2.28165,2.28142,2.28165,34900000.0
2005-11-10 07:17:00,2.2815,2.2817,2.28147,2.28147,24100000.0
2005-11-10 07:18:00,2.28124,2.28152,2.28111,2.28121,28900000.0
2005-11-10 07:19:00,2.28151,2.28164,2.28148,2.28152,33600000.0
2005-11-10 07:20:00,2.28147,2.2817,2.28146,2.28167,31600000.0
2005-11-10 07:21:00,2.28179,2.28203,2.28179,2.28193,15600000.0
2005-11-10 07:22:00,2.28175,2.28195,2.2817,2.2817,14400000.0
2005-11-10 07:23:00,2.28177,2.28192,2.2817,2.28174,27200000.0
2005-11-10 07:24:00,2.28194,2.28195,2.28173,2.28188,50200000.0
2005-11-10 07:25:00,2.28192,2.28213,2.28192,2.28199,41100000.0
2005-11-10 07:26:00,2.28197,2.28213,2.28194,2.28201,41100000.0
2005-11-10 07:27:00,2.28201,2.28215,2.28197,2.28199,38000000.0
2005-11-10 07:28:00,2.2819,2.28198,2.28178,2.28178,24600000.0
2005-11-10 07:29:00,2.28161,2.28192,2.28154,2.28154,48900000.0
2005-11-10 07:30:00,2.28159,2.28165,2.28137,2.2815,48400000.0
2005-11-10 07:31:00,2.28136,2.28136,2.28118,2.28118,33300000.0
2005-11-10 07:32:00,2.28132,2.28151,2.28087,2.28135,62699998.0
2005-11-10 07:33:00,2.28129,2.28145,2.28128,2.28136,55100000.0
2005-11-10 07:34:00,2.28136,2.28181,2.28121,2.28172,40000000.0
2005-11-10 07:35:00,2.28191,2.28191,2.2817,2.2817,46900000.0
2005-11-10 07:36:00,2.28162,2.28162,2.28156,2.28156,4600000.0
2005-11-10 07:37:00,2.28163,2.28189,2.28163,2.28186,17600000.0
2005-11-10 07:38:00,2.28192,2.28199,2.2818,2.28199,26000000.0
2005-11-10 07:39:00,2.28183,2.28222,2.28181,2.28222,29400000.0
2005-11-10 07:40:00,2.28218,2.28229,2.28208,2.28229,18900000.0
2005-11-10 07:41:00,2.28233,2.28233,2.28208,2.28222,43500000.0
2005-11-10 07:42:00,2.28225,2.2824,2.28221,2.28223,22100000.0
2005-11-10 07:43:00,2.28199,2.28207,2.28192,2.28207,21400000.0
2005-11-10 07:44:00,2.2822,2.2822,2.28209,2.2821,24500000.0
2005-11-10 07:45:00,2.28218,2.28223,2.28194,2.28194,41500000.0
2005-11-10 07:46:00,2.28205,2.28205,2.28169,2.28185,33500000.0
2005-11-10 07:47:00,2.28177,2.28177,2.28164,2.28165,32500000.0
2005-11-10 07:48:00,2.28167,2.28185,2.28167,2.28185,9500000.0
2005-11-10 07:49:00,2.28182,2.28182,2.2816,2.28165,46900000.0
2005-11-10 07:50:00,2.28172,2.28172,2.28159,2.28159,28000000.0
2005-11-10 07:51:00,2.28156,2.28197,2.28151,2.28162,33900000.0
2005-11-10 07:52:00,2.28152,2.28152,2.28117,2.28117,29700000.0
2005-11-10 07:53:00,2.28109,2.28109,2.28101,2.28103,18700000.0
2005-11-10 07:54:00,2.28085,2.28105,2.28077,2.28084,23700000.0
2005-11-10 07:55:00,2.28094,2.28124,2.28094,2.28117,11000000.0
2005-11-10 07:56:00,2.28123,2.28135,2.28111,2.28111,14400000.0
2005-11-10 07:57:00,2.28106,2.28112,2.2809,2.28108,24500000.0
2005-11-10 07:58:00,2.28098,2.28105,2.28098,2.28105,26000000.0
2005-11-10 07:59:00,2.28076,2.28114,2.2807,2.28114,10000000.0
2005-11-10 08:00:00,2.28145,2.28152,2.28105,2.28105,30800000.0
2005-11-10 08:01:00,2.28102,2.28116,2.28099,2.28116,60100000.0
2005-11-10 08:02:00,2.28113,2.28133,2.28113,2.28129,27100000.0
2005-11-10 08:03:00,2.2812,2.28157,2.2812,2.28157,49100000.0
2005-11-10 08:04:00,2.28145,2.28145,2.28125,2.2813,39000000.0
2005-11-10 08:05:00,2.28127,2.28158,2.28127,2.28158,5200000.0
2005-11-10 08:06:00,2.28136,2.28137,2.28102,2.28102,46600000.0
2005-11-10 08:07:00,2.28108,2.28141,2.28103,2.28103,24600000.0
2005-11-10 08:08:00,2.28105,2.28124,2.28105,2.28124,20300000.0
2005-11-10 08:09:00,2.28122,2.28123,2.28102,2.28111,51300000.0
2005-11-10 08:10:00,2.28136,2.28155,2.28128,2.2815,49300000.0
2005-11-10 08:11:00,2.28192,2.28215,2.28166,2.28215,51100000.0
2005-11-10 08:12:00,2.28203,2.28203,2.28164,2.28164,14300000.0
2005-11-10 08:13:00,2.28158,2.28216,2.28143,2.28174,37900000.0
2005-11-10 08:14:00,2.28189,2.28189,2.28147,2.28147,79500000.0
2005-11-10 08:15:00,2.28153,2.28153,2.28121,2.28129,25600000.0
2005-11-10 08:16:00,2.28125,2.28137,2.28122,2.28137,10900000.0
2005-11-10 08:17:00,2.28141,2.28166,2.28134,2.28138,32900000.0
2005-11-10 08:18:00,2.28147,2.28147,2.28129,2.28129,10900000.0
2005-11-10 08:19:00,2.28125,2.28133,2.2811,2.28127,46900000.0
2005-11-10 08:20:00,2.28112,2.28124,2.28112,2.28118,43000000.0
2005-11-10 08:21:00,2.28103,2.28118,2.28103,2.28116,30400000.0
2005-11-10 08:22:00,2.28119,2.2815,2.28119,2.28136,63400001.0
2005-11-10 08:23:00,2.2814,2.28147,2.28128,2.28147,21200000.0
2005-11-10 08:24:00,2.28145,2.28164,2.28137,2.28144,35300000.0
2005-11-10 08:25:00,2.28136,2.28136,2.28112,2.28112,25800000.0
2005-11-10 08:26:00,2.28117,2.28117,2.28089,2.28092,57200000.0
2005-11-10 08:27:00,2.28118,2.28134,2.28108,2.28124,30800000.0
2005-11-10 08:28:00,2.28137,2.28152,2.28126,2.28131,32300000.0
2005-11-10 08:29:00,2.28137,2.28138,2.28129,2.28138,17800000.0
2005-11-10 08:30:00,2.28086,2.28125,2.28072,2.28082,25700000.0
2005-11-10 08:31:00,2.28149,2.28149,2.28113,2.28136,57300000.0
2005-11-10 08:32:00,2.28129,2.28138,2.28128,2.28133,23200000.0
2005-11-10 08:33:00,2.28153,2.28153,2.28139,2.28145,27500000.0
2005-11-10 08:34:00,2.28157,2.28172,2.28154,2.28157,59600000.0
2005-11-10 08:35:00,2.28147,2.28158,2.28083,2.28145,29000000.0
2005-11-10 08:36:00,2.28156,2.2816,2.28136,2.28136,31500000.0
2005-11-10 08:37:00,2.28135,2.28135,2.28115,2.28123,27200000.0
2005-11-10 08:38:00,2.28117,2.28119,2.28108,2.28108,41000000.0
2005-11-10 08:39:00,2.28119,2.28123,2.28111,2.28115,34500000.0
2005-11-10 08:40:00,2.28107,2.28126,2.28104,2.28126,26200000.0
2005-11-10 08:41:00,2.2812,2.28133,2.28111,2.28118,26200000.0
2005-11-10 08:42:00,2.28094,2.28096,2.28083,2.28094,27000000.0
2005-11-10 08:43:00,2.28118,2.28168,2.28118,2.28164,32500000.0
2005-11-10 08:44:00,2.28172,2.28172,2.28123,2.28129,26400000.0
2005-11-10 08:45:00,2.28135,2.28163,2.28135,2.28154,22600000.0
2005-11-10 08:46:00,2.28146,2.28164,2.28125,2.28157,22400000.0
2005-11-10 08:47:00,2.28168,2.28168,2.28098,2.28098,32600000.0
2005-11-10 08:48:00,2.281,2.2814,2.281,2.28136,26800000.0
2005-11-10 08:49:00,2.28118,2.28118,2.28092,2.28093,26600000.0
2005-11-10 08:50:00,2.28082,2.2809,2.28063,2.28063,30200000.0
2005-11-10 08:51:00,2.28047,2.28061,2.28046,2.28049,46700000.0
2005-11-10 08:52:00,2.28062,2.28068,2.28038,2.28049,40600001.0
2005-11-10 08:53:00,2.28052,2.2808,2.28052,2.28053,50499999.0
2005-11-10 08:54:00,2.28039,2.28056,2.28037,2.28056,14400000.0
2005-11-10 08:55:00,2.28073,2.28073,2.28055,2.28055,22000000.0
2005-11-10 08:56:00,2.28048,2.28074,2.28048,2.28074,23800000.0
2005-11-10 08:57:00,2.28095,2.28124,2.28084,2.28123,47100001.0
2005-11-10 08:58:00,2.28153,2.28156,2.28128,2.28144,34000000.0
2005-11-10 08:59:00,2.28148,2.28155,2.28135,2.2814,45600000.0
2005-11-10 09:00:00,2.28129,2.2815,2.28126,2.2815,32000000.0
2005-11-10 09:01:00,2.28181,2.28198,2.28181,2.28187,19700000.0
2005-11-10 09:02:00,2.28181,2.28207,2.28181,2.2819,24400000.0
2005-11-10 09:03:00,2.28189,2.282,2.28176,2.28176,20600000.0
2005-11-10 09:04:00,2.28164,2.28164,2.28111,2.28135,30800000.0
2005-11-10 09:05:00,2.28139,2.28165,2.28137,2.28165,35399999.0
2005-11-10 09:06:00,2.28175,2.28189,2.28175,2.28175,14700000.0
2005-11-10 09:07:00,2.28187,2.28193,2.2816,2.28178,42700000.0
2005-11-10 09:08:00,2.28189,2.28215,2.28189,2.28197,41500000.0
2005-11-10 09:09:00,2.2818,2.2821,2.2818,2.28195,48300000.0
2005-11-10 09:10:00,2.2817,2.28173,2.28153,2.28159,49900000.0
2005-11-10 09:11:00,2.28168,2.2818,2.28165,2.28165,29400000.0
2005-11-10 09:12:00,2.28159,2.28177,2.28159,2.28161,28900000.0
2005-11-10 09:13:00,2.28163,2.28177,2.2814,2.2814,29200000.0
2005-11-10 09:14:00,2.28153,2.282,2.28153,2.28195,22300000.0
2005-11-10 09:15:00,2.28192,2.28197,2.28177,2.28193,29300000.0
2005-11-10 09:16:00,2.28168,2.28198,2.28161,2.28198,33500000.0
2005-11-10 09:17:00,2.28195,2.2821,2.28193,2.28207,20500000.0
2005-11-10 09:18:00,2.28211,2.28211,2.28178,2.28184,9200000.0
2005-11-10 09:19:00,2.28178,2.28186,2.28168,2.28168,18200000.0
2005-11-10 09:20:00,2.2818,2.28214,2.2818,2.28204,30800000.0
2005-11-10 09:21:00,2.28222,2.28241,2.28208,2.28211,37100000.0
2005-11-10 09:22:00,2.28226,2.28247,2.28209,2.28247,57100000.0
2005-11-10 09:23:00,2.28257,2.2826,2.28239,2.28259,34300000.0
2005-11-10 09:24:00,2.28247,2.28267,2.28232,2.28267,41000000.0
2005-11-10 09:25:00,2.28267,2.28295,2.28267,2.28274,20000000.0
2005-11-10 09:26:00,2.28304,2.28322,2.28304,2.28305,31600000.0
2005-11-10 09:27:00,2.28325,2.28325,2.28302,2.28309,32400000.0
2005-11-10 09:28:00,2.2832,2.28327,2.28318,2.28318,30100000.0
2005-11-10 09:29:00,2.28304,2.28323,2.283,2.28323,20800000.0
2005-11-10 09:30:00,2.28318,2.2833,2.283,2.283,10000000.0
2005-11-10 09:31:00,2.28294,2.28305,2.28278,2.28299,17800000.0
2005-11-10 09:32:00,2.2831,2.28315,2.28288,2.28288,45400000.0
2005-11-10 09:33:00,2.28303,2.28303,2.2827,2.2827,13900000.0
2005-11-10 09:34:00,2.28267,2.28267,2.28224,2.28228,22200000.0
2005-11-10 09:35:00,2.28236,2.28236,2.28212,2.28227,34600000.0
2005-11-10 09:36:00,2.28224,2.2824,2.28205,2.28231,41600000.0
2005-11-10 09:37:00,2.28231,2.28231,2.282,2.282,25400000.0
2005-11-10 09:38:00,2.28214,2.28231,2.28207,2.28231,14000000.0
2005-11-10 09:39:00,2.28215,2.28232,2.28205,2.28206,46100000.0
2005-11-10 09:40:00,2.28219,2.28302,2.28219,2.28302,26900000.0
2005-11-10 09:41:00,2.28287,2.28287,2.28241,2.28262,13500000.0
2005-11-10 09:42:00,2.28259,2.28285,2.28258,2.28258,34900000.0
2005-11-10 09:43:00,2.28222,2.28222,2.28184,2.28184,14300000.0
2005-11-10 09:44:00,2.28188,2.28205,2.28184,2.28184,28300000.0
2005-11-10 09:45:00,2.2817,2.2819,2.28169,2.28177,39200000.0
2005-11-10 09:46:00,2.28179,2.28195,2.28175,2.28195,34800000.0
2005-11-10 09:47:00,2.2818,2.28229,2.2818,2.28229,16600000.0
2005-11-10 09:48:00,2.28246,2.28263,2.2823,2.28263,34900000.0
2005-11-10 09:49:00,2.28273,2.28273,2.28224,2.28224,34900000.0
2005-11-10 09:50:00,2.28217,2.28217,2.28187,2.28196,26800000.0
2005-11-10 09:51:00,2.28222,2.28222,2.28209,2.28213,32200000.0
2005-11-10 09:52:00,2.28232,2.28242,2.28223,2.28235,29600000.0
2005-11-10 09:53:00,2.28222,2.28222,2.28188,2.28198,33400000.0
2005-11-10 09:54:00,2.28216,2.28216,2.28201,2.28201,29200000.0
2005-11-10 09:55:00,2.28193,2.28202,2.28174,2.28195,27600000.0
2005-11-10 09:56:00,2.28196,2.28229,2.28182,2.28222,16400000.0
2005-11-10 09:57:00,2.28225,2.28225,2.28204,2.28221,33400000.0
2005-11-10 09:58:00,2.28236,2.28236,2.28206,2.28212,27000000.0
2005-11-10 09:59:00,2.28222,2.28229,2.28199,2.28214,55600000.0
2005-11-10 10:00:00,2.28215,2.28229,2.28202,2.28202,24200000.0
2005-11-10 10:01:00,2.28227,2.28244,2.28227,2.2824,15000000.0
2005-11-10 10:02:00,2.28253,2.28253,2.28236,2.28238,26600000.0
2005-11-10 10:03:00,2.2824,2.28244,2.28224,2.28224,25700000.0
2005-11-10 10:04:00,2.28246,2.28263,2.28231,2.28234,49500000.0
2005-11-10 10:05:00,2.28204,2.28242,2.28187,2.28187,51000000.0
2005-11-10 10:06:00,2.28192,2.28215,2.28192,2.28201,15800000.0
2005-11-10 10:07:00,2.2821,2.28216,2.28194,2.28202,29500000.0
2005-11-10 10:08:00,2.28195,2.28195,2.28176,2.28193,19900000.0
2005-11-10 10:09:00,2.28179,2.2818,2.28163,2.28169,45300000.0
2005-11-10 10:10:00,2.28194,2.28201,2.28185,2.28192,14400000.0
2005-11-10 10:11:00,2.28179,2.28193,2.28171,2.28179,22400000.0
2005-11-10 10:12:00,2.28189,2.28195,2.28189,2.28195,6700000.0
2005-11-10 10:13:00,2.28203,2.28263,2.28203,2.28263,47800000.0
2005-11-10 10:14:00,2.28272,2.2828,2.28243,2.28263,28300000.0
2005-11-10 10:15:00,2.28283,2.28284,2.28259,2.28263,46300000.0
2005-11-10 10:16:00,2.28262,2.28282,2.28255,2.28259,59599999.0
2005-11-10 10:17:00,2.28262,2.28293,2.28262,2.28293,51900000.0
2005-11-10 10:18:00,2.28255,2.28265,2.28237,2.28265,35000000.0
2005-11-10 10:19:00,2.28225,2.2825,2.28225,2.28226,28900000.0
2005-11-10 10:20:00,2.2823,2.28239,2.28226,2.28239,26900000.0
2005-11-10 10:21:00,2.28224,2.28254,2.282,2.28254,34800000.0
2005-11-10 10:22:00,2.28271,2.28301,2.28258,2.28301,46600000.0
2005-11-10 10:23:00,2.28302,2.28315,2.28294,2.28305,49000000.0
2005-11-10 10:24:00,2.28305,2.28314,2.28302,2.28306,13400000.0
2005-11-10 10:25:00,2.2828,2.28303,2.28274,2.28281,22800000.0
2005-11-10 10:26:00,2.2828,2.28298,2.28277,2.2829,42000000.0
2005-11-10 10:27:00,2.28285,2.28302,2.28285,2.28289,53000000.0
2005-11-10 10:28:00,2.28269,2.28276,2.2825,2.28276,40400000.0
2005-11-10 10:29:00,2.28282,2.28311,2.28272,2.28311,55900000.0
2005-11-10 10:30:00,2.28303,2.28315,2.28287,2.28287,35600000.0
2005-11-10 10:31:00,2.28292,2.2831,2.28288,2.28294,29500000.0
2005-11-10 10:32:00,2.28278,2.28296,2.28278,2.28296,35600000.0
2005-11-10 10:33:00,2.28294,2.28294,2.28255,2.2827,30300000.0
2005-11-10 10:34:00,2.28266,2.28283,2.28253,2.28262,47400000.0
2005-11-10 10:35:00,2.28285,2.28304,2.28285,2.28293,43900001.0
2005-11-10 10:36:00,2.28297,2.28297,2.28257,2.28257,26200000.0
2005-11-10 10:37:00,2.28261,2.28266,2.28243,2.2825,53500000.0
2005-11-10 10:38:00,2.28263,2.28263,2.28219,2.28237,22500000.0
2005-11-10 10:39:00,2.28232,2.28249,2.28225,2.2823,39900000.0
2005-11-10 10:40:00,2.28253,2.2829,2.28253,2.28275,33000000.0
2005-11-10 10:41:00,2.28287,2.28348,2.28287,2.28344,45500000.0
2005-11-10 10:42:00,2.28328,2.28328,2.28306,2.2831,45400000.0
2005-11-10 10:43:00,2.28303,2.28322,2.28293,2.28314,20700000.0
2005-11-10 10:44:00,2.28316,2.28351,2.28316,2.28337,67200000.0
2005-11-10 10:45:00,2.28357,2.28383,2.28349,2.28383,36900000.0
2005-11-10 10:46:00,2.28432,2.28567,2.28432,2.28545,35500000.0
2005-11-10 10:47:00,2.28539,2.28566,2.28515,2.28566,24200000.0
2005-11-10 10:48:00,2.28571,2.28606,2.28547,2.28547,49600000.0
2005-11-10 10:49:00,2.28555,2.28603,2.28545,2.28603,32600000.0
2005-11-10 10:50:00,2.28635,2.2869,2.28635,2.28666,22600000.0
2005-11-10 10:51:00,2.28637,2.28651,2.28625,2.28629,33500000.0
2005-11-10 10:52:00,2.28622,2.28666,2.28622,2.28629,32900000.0
2005-11-10 10:53:00,2.2862,2.28647,2.286,2.28635,25700000.0
2005-11-10 10:54:00,2.28638,2.28676,2.28638,2.28652,16400000.0
2005-11-10 10:55:00,2.28658,2.28678,2.28646,2.28678,37400000.0
2005-11-10 10:56:00,2.28675,2.28693,2.28629,2.28629,22800000.0
2005-11-10 10:57:00,2.28612,2.2864,2.28605,2.28608,46700000.0
2005-11-10 10:58:00,2.2859,2.28633,2.2859,2.28594,33900000.0
2005-11-10 10:59:00,2.28588,2.28622,2.28588,2.2861,48800000.0
2005-11-10 11:00:00,2.2861,2.28635,2.28609,2.28635,55900000.0
2005-11-10 11:01:00,2.28652,2.28675,2.2862,2.28661,31500000.0
2005-11-10 11:02:00,2.28674,2.28724,2.28664,2.28716,28500000.0
2005-11-10 11:03:00,2.28709,2.28712,2.28667,2.28667,26000000.0
2005-11-10 11:04:00,2.28652,2.28658,2.28626,2.28628,42500000.0
2005-11-10 11:05:00,2.28624,2.28636,2.28605,2.28605,46600000.0
2005-11-10 11:06:00,2.28642,2.28651,2.28619,2.28639,37700000.0
2005-11-10 11:07:00,2.28631,2.28638,2.28617,2.28617,66500000.0
2005-11-10 11:08:00,2.28606,2.28632,2.28602,2.28615,29500000.0
2005-11-10 11:09:00,2.28611,2.2862,2.28606,2.28606,32400000.0
2005-11-10 11:10:00,2.28587,2.28647,2.28587,2.28645,24300000.0
2005-11-10 11:11:00,2.28637,2.28645,2.28618,2.28628,67899999.0
2005-11-10 11:12:00,2.28622,2.28622,2.28589,2.28597,36000000.0
2005-11-10 11:13:00,2.28599,2.28619,2.28595,2.28616,39000000.0
2005-11-10 11:14:00,2.28632,2.2865,2.28602,2.28602,39500000.0
2005-11-10 11:15:00,2.28605,2.28624,2.28581,2.28614,24800000.0
2005-11-10 11:16:00,2.28605,2.28616,2.2859,2.28606,37100000.0
2005-11-10 11:17:00,2.28605,2.28606,2.28584,2.28595,39200000.0
2005-11-10 11:18:00,2.28594,2.28596,2.28572,2.28572,12700000.0
2005-11-10 11:19:00,2.28563,2.28598,2.28553,2.28592,26600000.0
2005-11-10 11:20:00,2.28607,2.28615,2.28599,2.28607,44100000.0
2005-11-10 11:21:00,2.28591,2.28612,2.28591,2.28612,19200000.0
2005-11-10 11:22:00,2.28594,2.28611,2.28588,2.28599,24300000.0
2005-11-10 11:23:00,2.28597,2.28597,2.28545,2.28545,52800000.0
2005-11-10 11:24:00,2.28551,2.28551,2.28531,2.28531,40800000.0
2005-11-10 11:25:00,2.28535,2.28568,2.28535,2.28544,30500000.0
2005-11-10 11:26:00,2.28553,2.28566,2.28537,2.28552,40500000.0
2005-11-10 11:27:00,2.28543,2.28544,2.28525,2.28525,33400000.0
2005-11-10 11:28:00,2.28531,2.28548,2.28531,2.28546,60000000.0
2005-11-10 11:29:00,2.2855,2.2855,2.28527,2.28527,46600000.0
2005-11-10 11:30:00,2.28544,2.28574,2.28544,2.28567,20400000.0
2005-11-10 11:31:00,2.28559,2.28584,2.28557,2.28565,40500000.0
2005-11-10 11:32:00,2.28553,2.2858,2.28553,2.28568,27800000.0
2005-11-10 11:33:00,2.28545,2.28545,2.28494,2.28506,25900000.0
2005-11-10 11:34:00,2.28491,2.28506,2.28482,2.28496,48800000.0
2005-11-10 11:35:00,2.28493,2.28512,2.28478,2.28478,32400000.0
2005-11-10 11:36:00,2.28494,2.28509,2.28481,2.28495,45200000.0
2005-11-10 11:37:00,2.2849,2.28492,2.28486,2.28492,19800000.0
2005-11-10 11:38:00,2.28477,2.28491,2.28467,2.28467,43900000.0
2005-11-10 11:39:00,2.28455,2.28471,2.28423,2.28423,49600000.0
2005-11-10 11:40:00,2.28397,2.28397,2.28321,2.28346,28300000.0
2005-11-10 11:41:00,2.28335,2.28381,2.28335,2.28355,59700000.0
2005-11-10 11:42:00,2.28354,2.28374,2.28354,2.28358,71800000.0
2005-11-10 11:43:00,2.28359,2.2839,2.28359,2.28372,27900000.0
2005-11-10 11:44:00,2.2836,2.2836,2.28348,2.28355,14800000.0
2005-11-10 11:45:00,2.28343,2.28343,2.28314,2.28321,26700000.0
2005-11-10 11:46:00,2.28317,2.28317,2.2827,2.2827,36200000.0
2005-11-10 11:47:00,2.28287,2.28301,2.28274,2.28301,15800000.0
2005-11-10 11:48:00,2.28297,2.2831,2.2828,2.28307,21400000.0
2005-11-10 11:49:00,2.28303,2.28303,2.28277,2.28288,33500000.0
2005-11-10 11:50:00,2.28291,2.28314,2.28291,2.28304,60700000.0
2005-11-10 11:51:00,2.28319,2.28319,2.28285,2.28285,56000000.0
2005-11-10 11:52:00,2.28297,2.28316,2.28267,2.28274,34700000.0
2005-11-10 11:53:00,2.28253,2.28292,2.28218,2.28292,23000000.0
2005-11-10 11:54:00,2.28293,2.28293,2.28239,2.28251,43100000.0
2005-11-10 11:55:00,2.28265,2.28287,2.28243,2.28284,47100000.0
2005-11-10 11:56:00,2.28281,2.28307,2.28269,2.28305,67700000.0
2005-11-10 11:57:00,2.28327,2.28381,2.28301,2.28381,34300000.0
2005-11-10 11:58:00,2.28385,2.28385,2.28354,2.28363,25400000.0
2005-11-10 11:59:00,2.28375,2.2843,2.28375,2.28412,41600000.0
2005-11-10 12:00:00,2.28415,2.28415,2.28383,2.28383,38900000.0
2005-11-10 12:01:00,2.28391,2.28409,2.28373,2.28409,81300000.0
2005-11-10 12:02:00,2.28412,2.28436,2.28393,2.28393,33300000.0
2005-11-10 12:03:00,2.28404,2.28432,2.28404,2.28413,53400001.0
2005-11-10 12:04:00,2.2841,2.28443,2.28407,2.28443,27100000.0
2005-11-10 12:05:00,2.28474,2.28474,2.28421,2.28427,48900000.0
2005-11-10 12:06:00,2.2845,2.28455,2.28435,2.28451,25700000.0
2005-11-10 12:07:00,2.2844,2.2844,2.28414,2.28414,33100000.0
2005-11-10 12:08:00,2.28415,2.28458,2.28415,2.28458,27000000.0
2005-11-10 12:09:00,2.28471,2.28471,2.2844,2.2846,29500000.0
2005-11-10 12:10:00,2.28474,2.28475,2.28459,2.28463,28800000.0
2005-11-10 12:11:00,2.28467,2.28476,2.28445,2.28455,55400001.0
2005-11-10 12:12:00,2.28444,2.28463,2.28439,2.28463,33100000.0
2005-11-10 12:13:00,2.28455,2.28457,2.28435,2.28435,61700000.0
2005-11-10 12:14:00,2.28438,2.28438,2.28428,2.28435,40300000.0
2005-11-10 12:15:00,2.28437,2.28462,2.28431,2.28462,31700000.0
2005-11-10 12:16:00,2.28468,2.28519,2.28466,2.28466,35500000.0
2005-11-10 12:17:00,2.28461,2.28482,2.28447,2.28461,34700000.0
2005-11-10 12:18:00,2.28468,2.2847,2.28439,2.28464,35600000.0
2005-11-10 12:19:00,2.28457,2.28476,2.28444,2.28471,31800000.0
2005-11-10 12:20:00,2.28479,2.28502,2.28479,2.28495,30100000.0
2005-11-10 12:21:00,2.28494,2.28518,2.28494,2.28497,34800000.0
2005-11-10 12:22:00,2.28517,2.28531,2.28495,2.28501,24200000.0
2005-11-10 12:23:00,2.28522,2.28528,2.28498,2.28524,46100000.0
2005-11-10 12:24:00,2.2852,2.28537,2.28507,2.28527,35500000.0
2005-11-10 12:25:00,2.28552,2.28594,2.28552,2.2858,26000000.0
2005-11-10 12:26:00,2.2858,2.28619,2.2858,2.28614,36700000.0
2005-11-10 12:27:00,2.28612,2.28612,2.28585,2.28608,33100000.0
2005-11-10 12:28:00,2.28615,2.28629,2.28569,2.28593,32900000.0
2005-11-10 12:29:00,2.28588,2.28588,2.28548,2.28575,36300000.0
2005-11-10 12:30:00,2.28593,2.28603,2.28577,2.28589,39000000.0
2005-11-10 12:31:00,2.28598,2.28638,2.28598,2.2862,10000000.0
2005-11-10 12:32:00,2.28613,2.28649,2.28611,2.28649,29400000.0
2005-11-10 12:33:00,2.2865,2.28661,2.2863,2.2863,21100000.0
2005-11-10 12:34:00,2.28645,2.2867,2.28645,2.2865,12800000.0
2005-11-10 12:35:00,2.28636,2.2867,2.28636,2.28664,53200000.0
2005-11-10 12:36:00,2.28674,2.28688,2.28659,2.28661,44800000.0
2005-11-10 12:37:00,2.28678,2.28685,2.28663,2.28671,50100000.0
2005-11-10 12:38:00,2.28669,2.28669,2.2864,2.2864,36500000.0
2005-11-10 12:39:00,2.2862,2.28638,2.28611,2.28633,31100000.0
2005-11-10 12:40:00,2.28624,2.28651,2.28621,2.2863,57200000.0
2005-11-10 12:41:00,2.28625,2.28658,2.28617,2.28628,55199999.0
2005-11-10 12:42:00,2.28621,2.28636,2.28617,2.28617,38900000.0
2005-11-10 12:43:00,2.28611,2.2864,2.28611,2.28622,41200000.0
2005-11-10 12:44:00,2.28642,2.28645,2.28594,2.28594,20700000.0
2005-11-10 12:45:00,2.28598,2.28617,2.28589,2.28613,39700000.0
2005-11-10 12:46:00,2.28589,2.28602,2.2857,2.28583,36000000.0
2005-11-10 12:47:00,2.28583,2.28608,2.28583,2.28585,65500000.0
2005-11-10 12:48:00,2.28584,2.28591,2.28576,2.28588,55800000.0
2005-11-10 12:49:00,2.28605,2.2862,2.286,2.2862,46600000.0
2005-11-10 12:50:00,2.28616,2.28616,2.28568,2.28578,24600000.0
2005-11-10 12:51:00,2.28581,2.28637,2.28581,2.28615,18000000.0
2005-11-10 12:52:00,2.28613,2.28613,2.28564,2.28579,42200000.0
2005-11-10 12:53:00,2.28592,2.28606,2.28583,2.2859,33400000.0
2005-11-10 12:54:00,2.28623,2.28623,2.28582,2.28607,65899999.0
2005-11-10 12:55:00,2.2862,2.28645,2.2862,2.28635,16100000.0
2005-11-10 12:56:00,2.28624,2.28644,2.28621,2.28621,54199999.0
2005-11-10 12:57:00,2.2864,2.2864,2.28614,2.28623,17300000.0
2005-11-10 12:58:00,2.2865,2.28656,2.28633,2.28633,37600000.0
2005-11-10 12:59:00,2.28642,2.28667,2.2863,2.28667,48900000.0
2005-11-10 13:00:00,2.28663,2.28672,2.28644,2.28645,46600000.0
2005-11-10 13:01:00,2.2866,2.28686,2.2866,2.28673,43000000.0
2005-11-10 13:02:00,2.28687,2.28702,2.2867,2.2868,48300000.0
2005-11-10 13:03:00,2.28681,2.28701,2.28665,2.28665,22700000.0
2005-11-10 13:04:00,2.28672,2.28672,2.28653,2.28654,29500000.0
2005-11-10 13:05:00,2.28665,2.28673,2.28653,2.28665,29900000.0
2005-11-10 13:06:00,2.28684,2.28693,2.28669,2.28669,12200000.0
2005-11-10 13:07:00,2.28691,2.28735,2.28691,2.28705,51300000.0
2005-11-10 13:08:00,2.28701,2.28746,2.28701,2.28739,25800000.0
2005-11-10 13:09:00,2.28742,2.28766,2.2874,2.28742,34700000.0
2005-11-10 13:10:00,2.28722,2.28747,2.28716,2.28732,61900001.0
2005-11-10 13:11:00,2.2873,2.2873,2.28669,2.28681,30600000.0
2005-11-10 13:12:00,2.2868,2.28682,2.28656,2.28656,30000000.0
2005-11-10 13:13:00,2.28663,2.28676,2.28662,2.28665,32300000.0
2005-11-10 13:14:00,2.28659,2.28659,2.28643,2.28658,45700000.0
2005-11-10 13:15:00,2.28635,2.28651,2.28632,2.28646,49900000.0
2005-11-10 13:16:00,2.28622,2.28641,2.28621,2.28623,29600000.0
2005-11-10 13:17:00,2.28629,2.28648,2.28629,2.28632,18800000.0
2005-11-10 13:18:00,2.28635,2.28652,2.28606,2.28606,61599999.0
2005-11-10 13:19:00,2.28601,2.28614,2.28589,2.28612,40200000.0
2005-11-10 13:20:00,2.28606,2.28617,2.28598,2.28599,16600000.0
2005-11-10 13:21:00,2.28607,2.28607,2.28558,2.28565,42400000.0
2005-11-10 13:22:00,2.28563,2.28581,2.28563,2.28566,39300000.0
2005-11-10 13:23:00,2.28534,2.28549,2.28523,2.28549,33200000.0
2005-11-10 13:24:00,2.2854,2.28573,2.2854,2.28569,28700000.0
2005-11-10 13:25:00,2.28573,2.28598,2.28557,2.28598,11800000.0
2005-11-10 13:26:00,2.28601,2.28618,2.28586,2.28611,23400000.0
2005-11-10 13:27:00,2.28588,2.28635,2.28588,2.28635,56600001.0
2005-11-10 13:28:00,2.28626,2.28626,2.28599,2.28624,26500000.0
2005-11-10 13:29:00,2.28639,2.28667,2.28637,2.28667,51600000.0
2005-11-10 13:30:00,2.28668,2.28668,2.28632,2.28634,23300000.0
2005-11-10 13:31:00,2.28626,2.28645,2.28597,2.28597,32200000.0
2005-11-10 13:32:00,2.28566,2.28573,2.2854,2.28545,75500000.0
2005-11-10 13:33:00,2.28546,2.28563,2.28533,2.28537,41400000.0
2005-11-10 13:34:00,2.2853,2.2854,2.28514,2.2854,32200000.0
2005-11-10 13:35:00,2.28562,2.28571,2.28546,2.28551,37300000.0
2005-11-10 13:36:00,2.28543,2.28579,2.28538,2.28579,35300000.0
2005-11-10 13:37:00,2.28553,2.28553,2.28514,2.28521,38600000.0
2005-11-10 13:38:00,2.28523,2.28523,2.28432,2.28456,28600000.0
2005-11-10 13:39:00,2.28475,2.28484,2.28426,2.28455,55800000.0
2005-11-10 13:40:00,2.28451,2.28481,2.28448,2.2847,43200000.0
2005-11-10 13:41:00,2.28458,2.28458,2.2841,2.28416,26300000.0
2005-11-10 13:42:00,2.28415,2.28481,2.28415,2.28481,31200000.0
2005-11-10 13:43:00,2.28454,2.28513,2.28454,2.28488,47200000.0
2005-11-10 13:44:00,2.28481,2.28481,2.28438,2.28461,49700000.0
2005-11-10 13:45:00,2.28465,2.28465,2.28446,2.28461,33700000.0
2005-11-10 13:46:00,2.28483,2.28491,2.2846,2.28472,37700000.0
2005-11-10 13:47:00,2.28471,2.28473,2.28453,2.28468,37300000.0
2005-11-10 13:48:00,2.28466,2.28466,2.28443,2.2845,22200000.0
2005-11-10 13:49:00,2.28471,2.285,2.28467,2.28495,14000000.0
2005-11-10 13:50:00,2.28483,2.28483,2.28453,2.28473,17400000.0
2005-11-10 13:51:00,2.28454,2.28454,2.28435,2.28435,33100000.0
2005-11-10 13:52:00,2.28454,2.28454,2.28406,2.28423,42800000.0
2005-11-10 13:53:00,2.2842,2.28448,2.2842,2.28424,52900000.0
2005-11-10 13:54:00,2.28436,2.28482,2.28436,2.2848,25800000.0
2005-11-10 13:55:00,2.2847,2.28494,2.2847,2.28485,29200000.0
2005-11-10 13:56:00,2.28469,2.28516,2.28469,2.28498,44000000.0
2005-11-10 13:57:00,2.28523,2.28523,2.28467,2.28489,25000000.0
2005-11-10 13:58:00,2.28477,2.285,2.28453,2.285,48800000.0
2005-11-10 13:59:00,2.2851,2.2851,2.28445,2.28445,37000000.0
2005-11-10 14:00:00,2.28477,2.28505,2.2842,2.28505,40500001.0
2005-11-10 14:01:00,2.28522,2.28574,2.28513,2.28574,20300000.0
2005-11-10 14:02:00,2.28534,2.28534,2.28483,2.28485,43599999.0
2005-11-10 14:03:00,2.28507,2.2853,2.28504,2.28504,31900000.0
2005-11-10 14:04:00,2.28522,2.28526,2.28499,2.28499,25500000.0
2005-11-10 14:05:00,2.28471,2.28471,2.28396,2.28396,19400000.0
2005-11-10 14:06:00,2.28394,2.28408,2.28364,2.28364,30900000.0
2005-11-10 14:07:00,2.2837,2.28397,2.28362,2.28371,34800000.0
2005-11-10 14:08:00,2.28385,2.28389,2.28367,2.28367,43500000.0
2005-11-10 14:09:00,2.28373,2.28388,2.28368,2.28387,37600000.0
2005-11-10 14:10:00,2.28378,2.28419,2.28355,2.28411,45900000.0
2005-11-10 14:11:00,2.28409,2.28409,2.28375,2.28378,44600000.0
2005-11-10 14:12:00,2.28418,2.28418,2.28401,2.28402,58300000.0
2005-11-10 14:13:00,2.28416,2.28423,2.28401,2.28403,35100000.0
2005-11-10 14:14:00,2.28418,2.28426,2.28414,2.28426,42999999.0
2005-11-10 14:15:00,2.2842,2.28435,2.28418,2.28434,25400000.0
2005-11-10 14:16:00,2.28423,2.28439,2.28419,2.28439,34100000.0
2005-11-10 14:17:00,2.28438,2.28459,2.28436,2.28439,38200000.0
2005-11-10 14:18:00,2.28474,2.28474,2.28443,2.28465,34200000.0
2005-11-10 14:19:00,2.2847,2.28502,2.2847,2.28475,59600001.0
2005-11-10 14:20:00,2.28481,2.28499,2.28477,2.28491,76000000.0
2005-11-10 14:21:00,2.28487,2.28525,2.28487,2.2851,19000000.0
2005-11-10 14:22:00,2.28545,2.28545,2.28507,2.28522,35500000.0
2005-11-10 14:23:00,2.28511,2.28521,2.28495,2.28509,50300000.0
2005-11-10 14:24:00,2.28505,2.28509,2.28492,2.28506,37900000.0
2005-11-10 14:25:00,2.28488,2.28523,2.28488,2.28503,26800000.0
2005-11-10 14:26:00,2.28475,2.28475,2.28428,2.28468,30200000.0
2005-11-10 14:27:00,2.28476,2.28481,2.28393,2.28422,33100000.0
2005-11-10 14:28:00,2.28406,2.28421,2.28395,2.28411,32600000.0
2005-11-10 14:29:00,2.28416,2.28452,2.28404,2.28452,20400000.0
2005-11-10 14:30:00,2.28497,2.28527,2.2849,2.28527,41600000.0
2005-11-10 14:31:00,2.2852,2.28549,2.28509,2.28525,42600000.0
2005-11-10 14:32:00,2.28521,2.28556,2.28515,2.28555,26500000.0
2005-11-10 14:33:00,2.28547,2.28547,2.28519,2.28528,23600000.0
2005-11-10 14:34:00,2.28538,2.28538,2.28507,2.28528,21600000.0
2005-11-10 14:35:00,2.28505,2.28524,2.28493,2.28512,21600000.0
2005-11-10 14:36:00,2.28498,2.28506,2.2849,2.28504,40200000.0
2005-11-10 14:37:00,2.28494,2.28508,2.28489,2.28508,35700000.0
2005-11-10 14:38:00,2.28518,2.28536,2.28491,2.28493,46700000.0
2005-11-10 14:39:00,2.28496,2.2853,2.28496,2.28526,16100000.0
2005-11-10 14:40:00,2.28533,2.28547,2.2852,2.28547,61400000.0
2005-11-10 14:41:00,2.28527,2.28563,2.28527,2.28552,36300000.0
2005-11-10 14:42:00,2.28556,2.28625,2.28543,2.28625,34100000.0
2005-11-10 14:43:00,2.28619,2.2863,2.28604,2.28611,45300000.0
2005-11-10 14:44:00,2.28595,2.28595,2.28554,2.28565,30100000.0
2005-11-10 14:45:00,2.28572,2.28609,2.28572,2.28596,67300000.0
2005-11-10 14:46:00,2.28589,2.28589,2.2857,2.2857,26600000.0
2005-11-10 14:47:00,2.28585,2.28607,2.28585,2.28589,33100000.0
2005-11-10 14:48:00,2.28584,2.28613,2.28577,2.28597,55200000.0
2005-11-10 14:49:00,2.28621,2.28647,2.28621,2.28646,38300000.0
2005-11-10 14:50:00,2.28637,2.2864,2.28624,2.2864,30200000.0
2005-11-10 14:51:00,2.28657,2.28685,2.28657,2.28668,31000000.0
2005-11-10 14:52:00,2.28673,2.28728,2.28669,2.2871,51400000.0
2005-11-10 14:53:00,2.28706,2.28713,2.28675,2.28708,41500000.0
2005-11-10 14:54:00,2.2868,2.2868,2.28655,2.28665,37600000.0
2005-11-10 14:55:00,2.28669,2.28671,2.28654,2.28662,46900000.0
2005-11-10 14:56:00,2.28671,2.28708,2.28671,2.28697,11200000.0
2005-11-10 14:57:00,2.2869,2.28708,2.2868,2.28683,48500000.0
2005-11-10 14:58:00,2.28681,2.2871,2.28669,2.28684,29700000.0
2005-11-10 14:59:00,2.28686,2.28718,2.28686,2.28699,32400000.0
2005-11-10 15:00:00,2.28692,2.28692,2.2865,2.28659,44900000.0
2005-11-10 15:01:00,2.28641,2.28673,2.28641,2.28672,54600000.0
2005-11-10 15:02:00,2.28676,2.28676,2.28614,2.28622,33000000.0
2005-11-10 15:03:00,2.28618,2.28641,2.28601,2.28641,23700000.0
2005-11-10 15:04:00,2.28662,2.28688,2.28662,2.28675,42600000.0
2005-11-10 15:05:00,2.28676,2.28681,2.28672,2.28681,24300000.0
2005-11-10 15:06:00,2.28674,2.28698,2.28674,2.28681,50700000.0
2005-11-10 15:07:00,2.28661,2.28671,2.28645,2.28671,23800000.0
2005-11-10 15:08:00,2.28688,2.28705,2.28686,2.28686,26600000.0
2005-11-10 15:09:00,2.2869,2.28712,2.28684,2.2869,34100000.0
2005-11-10 15:10:00,2.28678,2.28688,2.28657,2.28688,23500000.0
2005-11-10 15:11:00,2.287,2.28708,2.28691,2.28708,27400000.0
2005-11-10 15:12:00,2.28716,2.28733,2.28706,2.28709,37200000.0
2005-11-10 15:13:00,2.28725,2.28725,2.28686,2.28692,12800000.0
2005-11-10 15:14:00,2.28708,2.28746,2.28701,2.28746,17600000.0
2005-11-10 15:15:00,2.28742,2.28742,2.28726,2.2873,22000000.0
2005-11-10 15:16:00,2.28724,2.28733,2.28711,2.2872,25600000.0
2005-11-10 15:17:00,2.28719,2.28719,2.28691,2.28696,27500000.0
2005-11-10 15:18:00,2.28694,2.28694,2.28662,2.28663,15000000.0
2005-11-10 15:19:00,2.28644,2.28644,2.28613,2.28613,42400000.0
2005-11-10 15:20:00,2.28597,2.28628,2.28591,2.28628,30000000.0
2005-11-10 15:21:00,2.28643,2.28667,2.28639,2.28652,47100000.0
2005-11-10 15:22:00,2.28638,2.28678,2.28638,2.28678,30400000.0
2005-11-10 15:23:00,2.28666,2.28669,2.28655,2.28665,34900000.0
2005-11-10 15:24:00,2.28674,2.28698,2.28674,2.28698,30100000.0
2005-11-10 15:25:00,2.2869,2.28703,2.28681,2.28694,20400000.0
2005-11-10 15:26:00,2.28702,2.28729,2.28693,2.28697,51800000.0
2005-11-10 15:27:00,2.2868,2.2868,2.28605,2.28605,32700000.0
2005-11-10 15:28:00,2.28582,2.28582,2.28542,2.28543,41100000.0
2005-11-10 15:29:00,2.28502,2.28578,2.28495,2.28578,28200000.0
2005-11-10 15:30:00,2.28588,2.28589,2.28466,2.28466,28300000.0
2005-11-10 15:31:00,2.28507,2.28663,2.28507,2.28663,19200000.0
2005-11-10 15:32:00,2.28668,2.28668,2.28636,2.28659,44000000.0
2005-11-10 15:33:00,2.28628,2.28628,2.28575,2.28575,25600000.0
2005-11-10 15:34:00,2.28547,2.28547,2.28471,2.28471,19900000.0
2005-11-10 15:35:00,2.28468,2.28476,2.28421,2.28435,42700000.0
2005-11-10 15:36:00,2.28423,2.28429,2.28404,2.28404,41000000.0
2005-11-10 15:37:00,2.28415,2.28415,2.28381,2.28382,19700000.0
2005-11-10 15:38:00,2.28405,2.28462,2.28405,2.28462,35200000.0
2005-11-10 15:39:00,2.28477,2.28482,2.28457,2.28458,26900000.0
2005-11-10 15:40:00,2.28511,2.28511,2.28468,2.28476,28500000.0
2005-11-10 15:41:00,2.28489,2.28497,2.28459,2.28459,51700001.0
2005-11-10 15:42:00,2.28441,2.28483,2.28437,2.28475,39100000.0
2005-11-10 15:43:00,2.28456,2.28525,2.28456,2.28513,37300000.0
2005-11-10 15:44:00,2.28502,2.28562,2.28502,2.28532,33800000.0
2005-11-10 15:45:00,2.28519,2.28561,2.28505,2.28515,34300000.0
2005-11-10 15:46:00,2.28509,2.28566,2.28509,2.28541,37500000.0
2005-11-10 15:47:00,2.2853,2.28536,2.28469,2.28487,30000000.0
2005-11-10 15:48:00,2.28496,2.2852,2.28488,2.28502,50500000.0
2005-11-10 15:49:00,2.2852,2.2852,2.28446,2.28464,43700000.0
2005-11-10 15:50:00,2.28443,2.28485,2.28428,2.28469,28900000.0
2005-11-10 15:51:00,2.28444,2.28482,2.28444,2.28465,43900000.0
2005-11-10 15:52:00,2.28474,2.28514,2.28468,2.28514,29100000.0
2005-11-10 15:53:00,2.28492,2.28528,2.28472,2.28528,36800000.0
2005-11-10 15:54:00,2.28582,2.28648,2.28582,2.28648,31600000.0
2005-11-10 15:55:00,2.28703,2.28724,2.28669,2.2868,37000000.0
2005-11-10 15:56:00,2.28676,2.28708,2.28676,2.28692,17500000.0
2005-11-10 15:57:00,2.28692,2.28693,2.28599,2.28599,30900000.0
2005-11-10 15:58:00,2.28614,2.28616,2.28578,2.28597,33300000.0
2005-11-10 15:59:00,2.28609,2.28634,2.28597,2.28615,31900000.0
2005-11-10 16:00:00,2.28601,2.28625,2.28588,2.28602,23300000.0
2005-11-10 16:01:00,2.28603,2.28653,2.28591,2.28653,28300000.0
2005-11-10 16:02:00,2.28637,2.28645,2.28612,2.2864,39800000.0
2005-11-10 16:03:00,2.28632,2.28633,2.28563,2.28563,35100000.0
2005-11-10 16:04:00,2.28572,2.28579,2.28517,2.28551,27800000.0
2005-11-10 16:05:00,2.28555,2.2859,2.28544,2.28573,32600000.0
2005-11-10 16:06:00,2.28579,2.28587,2.2854,2.28562,33200000.0
2005-11-10 16:07:00,2.2855,2.28562,2.28532,2.28532,49100000.0
2005-11-10 16:08:00,2.2851,2.28574,2.2851,2.28566,39400000.0
2005-11-10 16:09:00,2.28604,2.2861,2.28563,2.2861,37000000.0
2005-11-10 16:10:00,2.28636,2.28647,2.28582,2.28582,34200000.0
2005-11-10 16:11:00,2.28546,2.28546,2.28487,2.28505,32700000.0
2005-11-10 16:12:00,2.28485,2.28548,2.28482,2.28544,39500000.0
2005-11-10 16:13:00,2.2855,2.2857,2.2852,2.28522,35400000.0
2005-11-10 16:14:00,2.28546,2.28554,2.28519,2.28524,61399999.0
2005-11-10 16:15:00,2.28517,2.28557,2.28505,2.28555,27600000.0
2005-11-10 16:16:00,2.28556,2.28556,2.28524,2.28529,30900000.0
2005-11-10 16:17:00,2.28524,2.28578,2.28524,2.28566,24800000.0
2005-11-10 16:18:00,2.28554,2.28591,2.28551,2.28581,22200000.0
2005-11-10 16:19:00,2.28604,2.28605,2.28577,2.28595,37200000.0
2005-11-10 16:20:00,2.28588,2.2859,2.2855,2.2859,40600000.0
2005-11-10 16:21:00,2.28612,2.28612,2.2854,2.2854,23200000.0
2005-11-10 16:22:00,2.28559,2.2857,2.28509,2.28521,27200000.0
2005-11-10 16:23:00,2.28541,2.28582,2.28533,2.28567,31400000.0
2005-11-10 16:24:00,2.28566,2.28594,2.28534,2.28559,31200000.0
2005-11-10 16:25:00,2.28574,2.2858,2.28543,2.2858,47500000.0
2005-11-10 16:26:00,2.2858,2.28596,2.28571,2.28572,34600000.0
2005-11-10 16:27:00,2.28561,2.28615,2.28552,2.28611,19200000.0
2005-11-10 16:28:00,2.28625,2.28632,2.28594,2.28607,49000000.0
2005-11-10 16:29:00,2.28589,2.28612,2.28581,2.28595,24000000.0
2005-11-10 16:30:00,2.28591,2.28664,2.2859,2.28644,23700000.0
2005-11-10 16:31:00,2.28633,2.28649,2.28603,2.28603,53200000.0
2005-11-10 16:32:00,2.28604,2.28605,2.28588,2.286,30500000.0
2005-11-10 16:33:00,2.28618,2.28642,2.28614,2.28616,29400000.0
2005-11-10 16:34:00,2.28623,2.28635,2.2861,2.2861,45900000.0
2005-11-10 16:35:00,2.28577,2.28594,2.28558,2.28587,50800000.0
2005-11-10 16:36:00,2.2857,2.28617,2.28566,2.28617,27600000.0
2005-11-10 16:37:00,2.28627,2.28627,2.2858,2.28608,36200000.0
2005-11-10 16:38:00,2.28614,2.28614,2.28562,2.28564,21300000.0
2005-11-10 16:39:00,2.28562,2.28585,2.28554,2.28564,34100000.0
2005-11-10 16:40:00,2.28586,2.28588,2.28562,2.28573,23900000.0
2005-11-10 16:41:00,2.28558,2.28615,2.28557,2.28606,51400000.0
2005-11-10 16:42:00,2.28634,2.28638,2.28579,2.28579,28000000.0
2005-11-10 16:43:00,2.28612,2.28612,2.28563,2.28603,32200000.0
2005-11-10 16:44:00,2.28606,2.28606,2.28551,2.28552,43200000.0
2005-11-10 16:45:00,2.28548,2.28572,2.28548,2.28572,32800000.0
2005-11-10 16:46:00,2.28592,2.28598,2.28502,2.2859,45800000.0
2005-11-10 16:47:00,2.28617,2.28618,2.28556,2.2856,43300000.0
2005-11-10 16:48:00,2.28532,2.28563,2.28517,2.28547,37700000.0
2005-11-10 16:49:00,2.28533,2.28578,2.28515,2.28552,40000000.0
2005-11-10 16:50:00,2.28548,2.28548,2.28487,2.28497,37000000.0
2005-11-10 16:51:00,2.28495,2.28529,2.28495,2.28513,37200000.0
2005-11-10 16:52:00,2.2852,2.28534,2.28496,2.28533,47300000.0
2005-11-10 16:53:00,2.28511,2.28556,2.2851,2.28515,38000000.0
2005-11-10 16:54:00,2.28499,2.28529,2.28489,2.28493,33200000.0
2005-11-10 16:55:00,2.2848,2.28545,2.28477,2.28527,31000000.0
2005-11-10 16:56:00,2.28526,2.28528,2.28497,2.28528,29400000.0
2005-11-10 16:57:00,2.28531,2.28551,2.28526,2.28551,19200000.0
2005-11-10 16:58:00,2.28554,2.2857,2.28512,2.28512,22300000.0
2005-11-10 16:59:00,2.28508,2.28554,2.28508,2.28536,27500000.0
2005-11-10 17:00:00,2.28496,2.28569,2.28486,2.28538,40600000.0
2005-11-10 17:01:00,2.28597,2.2861,2.28546,2.28596,26000000.0
2005-11-10 17:02:00,2.28573,2.28652,2.28566,2.28607,31800000.0
2005-11-10 17:03:00,2.2858,2.28585,2.28544,2.28582,26300000.0
2005-11-10 17:04:00,2.28564,2.28564,2.28512,2.28512,16000000.0
2005-11-10 17:05:00,2.28505,2.2852,2.28483,2.285,47900000.0
2005-11-10 17:06:00,2.28501,2.28503,2.28473,2.28489,43400000.0
2005-11-10 17:07:00,2.28521,2.28608,2.28521,2.28584,37100001.0
2005-11-10 17:08:00,2.28571,2.28575,2.28559,2.28564,29600000.0
2005-11-10 17:09:00,2.28561,2.28561,2.28463,2.28463,23800000.0
2005-11-10 17:10:00,2.28469,2.28481,2.28402,2.28423,35500000.0
2005-11-10 17:11:00,2.28441,2.28461,2.28403,2.28427,25200000.0
2005-11-10 17:12:00,2.28444,2.28489,2.28433,2.28489,50700000.0
2005-11-10 17:13:00,2.28527,2.28535,2.2851,2.28535,54200000.0
2005-11-10 17:14:00,2.28528,2.28538,2.28512,2.28516,46400000.0
2005-11-10 17:15:00,2.28522,2.28535,2.2851,2.28535,47300000.0
2005-11-10 17:16:00,2.28525,2.28536,2.28501,2.28508,36400000.0
2005-11-10 17:17:00,2.28523,2.2853,2.28498,2.28506,33200000.0
2005-11-10 17:18:00,2.28524,2.28526,2.28486,2.28523,53900000.0
2005-11-10 17:19:00,2.28534,2.28569,2.28524,2.28559,28300000.0
2005-11-10 17:20:00,2.2857,2.2857,2.28526,2.28543,41500000.0
2005-11-10 17:21:00,2.28542,2.28557,2.28517,2.28517,63400000.0
2005-11-10 17:22:00,2.28526,2.28563,2.28526,2.28551,19900000.0
2005-11-10 17:23:00,2.28551,2.28586,2.28549,2.28566,53900000.0
2005-11-10 17:24:00,2.28545,2.28582,2.28545,2.28582,34800000.0
2005-11-10 17:25:00,2.28575,2.28626,2.28574,2.28596,32800000.0
2005-11-10 17:26:00,2.28592,2.28675,2.28592,2.28675,21600000.0
2005-11-10 17:27:00,2.28698,2.28727,2.28698,2.28699,28400000.0
2005-11-10 17:28:00,2.28679,2.28679,2.28632,2.28656,27000000.0
2005-11-10 17:29:00,2.28657,2.28657,2.28644,2.28644,20500000.0
2005-11-10 17:30:00,2.2865,2.28733,2.2865,2.28733,58800000.0
2005-11-10 17:31:00,2.28746,2.28768,2.28721,2.28747,33300000.0
2005-11-10 17:32:00,2.28715,2.28715,2.28689,2.28704,20600000.0
2005-11-10 17:33:00,2.2873,2.2873,2.28683,2.28713,30100000.0
2005-11-10 17:34:00,2.28713,2.2875,2.28713,2.28729,41700000.0
2005-11-10 17:35:00,2.28751,2.28775,2.28739,2.28752,55700000.0
2005-11-10 17:36:00,2.28738,2.28806,2.28738,2.28805,49600000.0
2005-11-10 17:37:00,2.28791,2.28826,2.28785,2.28814,33400000.0
2005-11-10 17:38:00,2.2884,2.2887,2.2884,2.28864,21900000.0
2005-11-10 17:39:00,2.28859,2.28886,2.28824,2.28824,33300000.0
2005-11-10 17:40:00,2.28838,2.28856,2.2881,2.2881,17100000.0
2005-11-10 17:41:00,2.28782,2.28809,2.28746,2.28759,23800000.0
2005-11-10 17:42:00,2.28725,2.28747,2.28681,2.28681,22000000.0
2005-11-10 17:43:00,2.2867,2.28694,2.28667,2.28683,37500000.0
2005-11-10 17:44:00,2.28688,2.28736,2.28688,2.28709,37300000.0
2005-11-10 17:45:00,2.28724,2.28769,2.28724,2.28749,16100000.0
2005-11-10 17:46:00,2.28717,2.28717,2.28637,2.28644,32500000.0
2005-11-10 17:47:00,2.28661,2.28703,2.28646,2.28703,25000000.0
2005-11-10 17:48:00,2.28714,2.28753,2.28714,2.28744,23300000.0
2005-11-10 17:49:00,2.28733,2.28799,2.28733,2.28788,24700000.0
2005-11-10 17:50:00,2.28777,2.28793,2.28754,2.28791,39100000.0
2005-11-10 17:51:00,2.28776,2.28776,2.28739,2.28749,24200000.0
2005-11-10 17:52:00,2.28759,2.28759,2.28722,2.28746,75099999.0
2005-11-10 17:53:00,2.28736,2.2878,2.28736,2.28756,45100000.0
2005-11-10 17:54:00,2.28752,2.28768,2.28741,2.28763,32700000.0
2005-11-10 17:55:00,2.2877,2.28781,2.28765,2.28781,28200000.0
2005-11-10 17:56:00,2.28815,2.28815,2.28778,2.28792,23700000.0
2005-11-10 17:57:00,2.288,2.288,2.28767,2.28767,35600000.0
2005-11-10 17:58:00,2.2877,2.28771,2.28748,2.28755,28100000.0
2005-11-10 17:59:00,2.28741,2.2876,2.28731,2.28743,16200000.0
2005-11-10 18:00:00,2.28727,2.28768,2.28727,2.2874,29100000.0
2005-11-10 18:01:00,2.28741,2.2878,2.28717,2.28741,308700000.0
2005-11-10 18:02:00,2.2873,2.28766,2.287,2.287,328400000.0
2005-11-10 18:03:00,2.28698,2.28734,2.28677,2.28693,434699999.0
2005-11-10 18:04:00,2.28685,2.28728,2.28685,2.28692,273699999.0
2005-11-10 18:05:00,2.28707,2.28718,2.28679,2.28683,215799999.0
2005-11-10 18:06:00,2.28668,2.28708,2.2866,2.28664,413000001.0
2005-11-10 18:07:00,2.28664,2.28738,2.28657,2.28738,371300000.0
2005-11-10 18:08:00,2.28736,2.28777,2.28736,2.28736,401900000.0
2005-11-10 18:09:00,2.2874,2.28807,2.2874,2.28807,373600001.0
2005-11-10 18:10:00,2.28797,2.28806,2.28725,2.28785,315799998.0
2005-11-10 18:11:00,2.28781,2.28797,2.28761,2.28795,263900000.0
2005-11-10 18:12:00,2.28777,2.28796,2.28767,2.28772,163600000.0
2005-11-10 18:13:00,2.28745,2.28766,2.28738,2.28757,144200000.0
2005-11-10 18:14:00,2.28763,2.28775,2.28729,2.28741,311500000.0
2005-11-10 18:15:00,2.28743,2.28755,2.28711,2.28729,290500000.0
2005-11-10 18:16:00,2.28749,2.28788,2.28746,2.28768,405400000.0
2005-11-10 18:17:00,2.28776,2.28793,2.28727,2.28727,233600000.0
2005-11-10 18:18:00,2.28744,2.2876,2.28729,2.28735,160700000.0
2005-11-10 18:19:00,2.28729,2.2875,2.2871,2.28715,239600000.0
2005-11-10 18:20:00,2.28708,2.28729,2.28692,2.28694,138700000.0
2005-11-10 18:21:00,2.28689,2.28735,2.28689,2.28716,189000000.0
2005-11-10 18:22:00,2.28722,2.28738,2.28706,2.28738,231700000.0
2005-11-10 18:23:00,2.2872,2.28731,2.28695,2.28724,325300000.0
2005-11-10 18:24:00,2.28715,2.28721,2.2868,2.28681,310600000.0
2005-11-10 18:25:00,2.28674,2.28692,2.28663,2.28673,303700001.0
2005-11-10 18:26:00,2.28684,2.28708,2.28661,2.28682,325999999.0
2005-11-10 18:27:00,2.28683,2.2872,2.28681,2.28702,273500000.0
2005-11-10 18:28:00,2.28702,2.28705,2.28672,2.28687,232099999.0
2005-11-10 18:29:00,2.28679,2.28701,2.28671,2.28693,239500001.0
2005-11-10 18:30:00,2.28705,2.28745,2.28687,2.28687,279500000.0
2005-11-10 18:31:00,2.28684,2.28722,2.28679,2.28722,188300000.0
2005-11-10 18:32:00,2.28727,2.28752,2.28719,2.28747,158200000.0
2005-11-10 18:33:00,2.28747,2.28747,2.28701,2.28726,264700000.0
2005-11-10 18:34:00,2.28721,2.28721,2.28677,2.28717,422500000.0
2005-11-10 18:35:00,2.28721,2.28721,2.28687,2.28703,193000000.0
2005-11-10 18:36:00,2.28705,2.28705,2.2869,2.28705,83600000.0
2005-11-10 18:37:00,2.28705,2.2871,2.28688,2.28688,77900000.0
2005-11-10 18:38:00,2.28684,2.28684,2.28655,2.28664,107700000.0
2005-11-10 18:39:00,2.28661,2.28676,2.28638,2.2865,168900000.0
2005-11-10 18:40:00,2.28645,2.28647,2.28616,2.28616,231400000.0
2005-11-10 18:41:00,2.28613,2.28628,2.28596,2.28601,189000000.0
2005-11-10 18:42:00,2.28604,2.28639,2.28604,2.2863,90300000.0
2005-11-10 18:43:00,2.28628,2.28643,2.28627,2.28635,51600000.0
2005-11-10 18:44:00,2.28644,2.28675,2.28619,2.28675,157000000.0
2005-11-10 18:45:00,2.28681,2.28681,2.28651,2.28665,73400000.0
2005-11-10 18:46:00,2.28662,2.28672,2.28647,2.28647,58000000.0
2005-11-10 18:47:00,2.28665,2.28729,2.28665,2.28729,40400001.0
2005-11-10 18:48:00,2.28724,2.28724,2.28615,2.28615,117300000.0
2005-11-10 18:49:00,2.28634,2.28662,2.28634,2.28662,25400000.0
2005-11-10 18:50:00,2.28653,2.28682,2.28646,2.28675,22200000.0
2005-11-10 18:51:00,2.28676,2.28676,2.28636,2.28651,152000000.0
2005-11-10 18:52:00,2.28649,2.28649,2.28621,2.28624,166000000.0
2005-11-10 18:53:00,2.28644,2.287,2.28644,2.28672,115100000.0
2005-11-10 18:54:00,2.28677,2.28713,2.28677,2.28705,126300000.0
2005-11-10 18:55:00,2.28711,2.28731,2.28663,2.28689,182700000.0
2005-11-10 18:56:00,2.28676,2.28718,2.28668,2.28717,37500000.0
2005-11-10 18:57:00,2.28732,2.28771,2.28732,2.28739,76900000.0
2005-11-10 18:58:00,2.28749,2.28762,2.28735,2.28743,245500000.0
2005-11-10 18:59:00,2.28742,2.28747,2.28716,2.28716,243800000.0
2005-11-10 19:00:00,2.28717,2.2877,2.28708,2.2877,75400000.0
2005-11-10 19:01:00,2.2877,2.2877,2.28739,2.28751,54300001.0
2005-11-10 19:02:00,2.28737,2.2875,2.28716,2.2874,173200001.0
2005-11-10 19:03:00,2.2873,2.28731,2.28712,2.28712,98400000.0
2005-11-10 19:04:00,2.28717,2.28734,2.28717,2.28731,47100000.0
2005-11-10 19:05:00,2.28726,2.28726,2.28709,2.28718,47800000.0
2005-11-10 19:06:00,2.28707,2.28714,2.28674,2.28679,182800000.0
2005-11-10 19:07:00,2.28682,2.28751,2.28662,2.28751,143800000.0
2005-11-10 19:08:00,2.28768,2.28774,2.28736,2.28755,271900000.0
2005-11-10 19:09:00,2.28747,2.28761,2.28738,2.28751,182700000.0
2005-11-10 19:10:00,2.28761,2.28782,2.28756,2.28768,84200000.0
2005-11-10 19:11:00,2.28757,2.28757,2.28715,2.28727,66600000.0
2005-11-10 19:12:00,2.28729,2.28741,2.28727,2.28737,31200000.0
2005-11-10 19:13:00,2.28741,2.28759,2.28734,2.28737,134700000.0
2005-11-10 19:14:00,2.2874,2.2874,2.28727,2.28733,116600001.0
2005-11-10 19:15:00,2.28739,2.28782,2.28739,2.28763,124800000.0
2005-11-10 19:16:00,2.28761,2.28769,2.28746,2.28758,29600000.0
2005-11-10 19:17:00,2.28755,2.28774,2.28743,2.28745,84300000.0
2005-11-10 19:18:00,2.28747,2.2878,2.28744,2.28769,111699999.0
2005-11-10 19:19:00,2.28761,2.28761,2.28719,2.28746,111700000.0
2005-11-10 19:20:00,2.28751,2.28765,2.28733,2.28742,138200000.0
2005-11-10 19:21:00,2.28737,2.28771,2.28731,2.28771,99500000.0
2005-11-10 19:22:00,2.2877,2.28777,2.28756,2.28763,52800000.0
2005-11-10 19:23:00,2.28752,2.28822,2.28752,2.28801,224000000.0
2005-11-10 19:24:00,2.28803,2.28803,2.28779,2.2878,82200000.0
2005-11-10 19:25:00,2.28784,2.28809,2.2877,2.2877,90700000.0
2005-11-10 19:26:00,2.28766,2.28785,2.28764,2.28785,167100000.0
2005-11-10 19:27:00,2.28791,2.28805,2.28775,2.28792,140000001.0
2005-11-10 19:28:00,2.28798,2.28829,2.28798,2.28821,87200000.0
2005-11-10 19:29:00,2.28823,2.28833,2.28812,2.28814,96300000.0
2005-11-10 19:30:00,2.28817,2.28837,2.28809,2.28819,234700000.0
2005-11-10 19:31:00,2.28804,2.28804,2.2879,2.28802,54600000.0
2005-11-10 19:32:00,2.28797,2.28842,2.28771,2.28827,166900000.0
2005-11-10 19:33:00,2.2883,2.28842,2.28818,2.28839,60700000.0
2005-11-10 19:34:00,2.28867,2.28904,2.28838,2.28838,118000000.0
2005-11-10 19:35:00,2.2884,2.28889,2.2884,2.28863,129400000.0
2005-11-10 19:36:00,2.28871,2.289,2.28863,2.28863,113400000.0
2005-11-10 19:37:00,2.28864,2.28864,2.28842,2.28842,53900001.0
2005-11-10 19:38:00,2.28845,2.28871,2.28843,2.28843,36300000.0
2005-11-10 19:39:00,2.28828,2.28847,2.28828,2.28843,51800000.0
2005-11-10 19:40:00,2.28848,2.28848,2.28821,2.28821,101200000.0
2005-11-10 19:41:00,2.28816,2.28817,2.28781,2.28801,90100000.0
2005-11-10 19:42:00,2.28816,2.28838,2.28816,2.28822,95300000.0
2005-11-10 19:43:00,2.28829,2.28843,2.28807,2.28807,37700000.0
2005-11-10 19:44:00,2.28812,2.28813,2.28783,2.28783,124500000.0
2005-11-10 19:45:00,2.2878,2.28798,2.2878,2.28798,68000000.0
2005-11-10 19:46:00,2.28819,2.28828,2.28807,2.28807,96800000.0
2005-11-10 19:47:00,2.28805,2.28818,2.28798,2.28798,27000000.0
2005-11-10 19:48:00,2.28784,2.28804,2.28784,2.28796,83200000.0
2005-11-10 19:49:00,2.28817,2.28838,2.28815,2.28821,84100000.0
2005-11-10 19:50:00,2.28822,2.28835,2.28789,2.28823,58100000.0
2005-11-10 19:51:00,2.28822,2.28822,2.28799,2.28816,130700000.0
2005-11-10 19:52:00,2.28815,2.28829,2.28787,2.28806,57900000.0
2005-11-10 19:53:00,2.28784,2.28795,2.28773,2.28775,28700000.0
2005-11-10 19:54:00,2.28772,2.28772,2.28752,2.28755,93800000.0
2005-11-10 19:55:00,2.28731,2.28731,2.28716,2.28723,26600000.0
2005-11-10 19:56:00,2.28728,2.28731,2.28707,2.28707,63900000.0
2005-11-10 19:57:00,2.28712,2.28726,2.2871,2.28726,110800000.0
2005-11-10 19:58:00,2.28725,2.28739,2.28718,2.28718,100700000.0
2005-11-10 19:59:00,2.28718,2.28746,2.28711,2.28715,111300000.0
2005-11-10 20:00:00,2.28722,2.28751,2.28719,2.28739,67100000.0
2005-11-10 20:01:00,2.28731,2.28744,2.28693,2.28739,69100000.0
2005-11-10 20:02:00,2.28727,2.28727,2.28677,2.28711,47400000.0
2005-11-10 20:03:00,2.28711,2.28754,2.2871,2.28728,35900000.0
2005-11-10 20:04:00,2.28718,2.28734,2.28708,2.28723,40700000.0
2005-11-10 20:05:00,2.28708,2.28768,2.28701,2.2876,29200000.0
2005-11-10 20:06:00,2.28748,2.2878,2.28738,2.28743,44900000.0
2005-11-10 20:07:00,2.28749,2.28749,2.28715,2.28724,61000000.0
2005-11-10 20:08:00,2.28733,2.28753,2.28715,2.28715,86300000.0
2005-11-10 20:09:00,2.28721,2.28721,2.28703,2.28705,17000000.0
2005-11-10 20:10:00,2.28703,2.28705,2.2869,2.28705,24500000.0
2005-11-10 20:11:00,2.28677,2.28705,2.28676,2.28699,61400000.0
2005-11-10 20:12:00,2.28699,2.2873,2.28697,2.287,166500000.0
2005-11-10 20:13:00,2.28689,2.28729,2.28689,2.2872,160800000.0
2005-11-10 20:14:00,2.28721,2.28767,2.28682,2.2873,63700000.0
2005-11-10 20:15:00,2.28729,2.28744,2.28719,2.28732,234899998.0
2005-11-10 20:16:00,2.2873,2.28733,2.28708,2.28715,159100000.0
2005-11-10 20:17:00,2.28708,2.28708,2.28693,2.28697,39800000.0
2005-11-10 20:18:00,2.28689,2.28689,2.28607,2.28653,84600000.0
2005-11-10 20:19:00,2.28652,2.2869,2.28652,2.28684,144900000.0
2005-11-10 20:20:00,2.28682,2.28709,2.28656,2.28683,197000000.0
2005-11-10 20:21:00,2.28679,2.28688,2.28657,2.28688,70900000.0
2005-11-10 20:22:00,2.28694,2.28698,2.28678,2.28691,97300000.0
2005-11-10 20:23:00,2.2869,2.28714,2.28684,2.28686,175500000.0
2005-11-10 20:24:00,2.28677,2.28697,2.28677,2.28697,36800000.0
2005-11-10 20:25:00,2.28696,2.28712,2.28681,2.28696,180100000.0
2005-11-10 20:26:00,2.28696,2.28703,2.28674,2.28678,115000000.0
2005-11-10 20:27:00,2.28672,2.28706,2.28671,2.28706,94400000.0
2005-11-10 20:28:00,2.287,2.287,2.2867,2.28682,261200001.0
2005-11-10 20:29:00,2.28695,2.28712,2.28668,2.28682,186200000.0
2005-11-10 20:30:00,2.28683,2.28705,2.28671,2.28675,327700000.0
2005-11-10 20:31:00,2.28673,2.28682,2.28648,2.28655,184500000.0
2005-11-10 20:32:00,2.28661,2.28673,2.28638,2.28646,379699999.0
2005-11-10 20:33:00,2.28626,2.28626,2.28605,2.28613,75000000.0
2005-11-10 20:34:00,2.28625,2.28625,2.28593,2.28608,108100000.0
2005-11-10 20:35:00,2.28587,2.28587,2.28562,2.28573,55600000.0
2005-11-10 20:36:00,2.2857,2.28575,2.28565,2.28573,77300000.0
2005-11-10 20:37:00,2.28559,2.28567,2.28521,2.28521,122500000.0
2005-11-10 20:38:00,2.28523,2.28555,2.28521,2.28555,155500000.0
2005-11-10 20:39:00,2.2856,2.2856,2.28534,2.28551,114000000.0
2005-11-10 20:40:00,2.28572,2.28601,2.28555,2.28588,156200000.0
2005-11-10 20:41:00,2.28596,2.28612,2.28596,2.28603,111400000.0
2005-11-10 20:42:00,2.28615,2.28653,2.28615,2.28653,70300000.0
2005-11-10 20:43:00,2.28662,2.28662,2.28641,2.2865,94800000.0
2005-11-10 20:44:00,2.28657,2.28673,2.28655,2.28665,186400000.0
2005-11-10 20:45:00,2.28665,2.28669,2.28642,2.2866,54700000.0
2005-11-10 20:46:00,2.28658,2.28664,2.28627,2.28627,18900000.0
2005-11-10 20:47:00,2.28647,2.28659,2.28642,2.28642,148600000.0
2005-11-10 20:48:00,2.28642,2.28674,2.2864,2.28644,220100000.0
2005-11-10 20:49:00,2.28641,2.28652,2.28631,2.28645,98000000.0
2005-11-10 20:50:00,2.28647,2.28666,2.28636,2.28636,163900000.0
2005-11-10 20:51:00,2.28633,2.28641,2.28626,2.28633,108100000.0
2005-11-10 20:52:00,2.28636,2.28652,2.28617,2.28621,156300000.0
2005-11-10 20:53:00,2.28623,2.28648,2.28612,2.28628,205000000.0
2005-11-10 20:54:00,2.28638,2.28649,2.28633,2.28637,174500000.0
2005-11-10 20:55:00,2.28633,2.28646,2.28633,2.28646,26600000.0
2005-11-10 20:56:00,2.28656,2.28669,2.28649,2.2865,243900001.0
2005-11-10 20:57:00,2.28655,2.28685,2.2865,2.28678,327600000.0
2005-11-10 20:58:00,2.28682,2.28701,2.28673,2.28682,183900000.0
2005-11-10 20:59:00,2.28694,2.2873,2.28694,2.28698,238800000.0
2005-11-10 21:00:00,2.28699,2.28699,2.28667,2.28675,235700000.0
2005-11-10 21:01:00,2.28675,2.28689,2.2865,2.28689,372500000.0
2005-11-10 21:02:00,2.2869,2.2869,2.2866,2.2866,82000000.0
2005-11-10 21:03:00,2.28656,2.28676,2.28635,2.28652,95500000.0
2005-11-10 21:04:00,2.28655,2.28666,2.28643,2.28656,83300000.0
2005-11-10 21:05:00,2.28659,2.28675,2.28652,2.28655,48800000.0
2005-11-10 21:06:00,2.28657,2.2867,2.28654,2.28658,63600000.0
2005-11-10 21:07:00,2.28662,2.28678,2.28661,2.28661,25800000.0
2005-11-10 21:08:00,2.2866,2.28684,2.28655,2.28684,28200000.0
2005-11-10 21:09:00,2.28694,2.28698,2.28691,2.28692,27000000.0
2005-11-10 21:10:00,2.2869,2.2869,2.28661,2.28661,67800000.0
2005-11-10 21:11:00,2.28656,2.28677,2.28655,2.28656,124100000.0
2005-11-10 21:12:00,2.2865,2.2865,2.28639,2.28647,36100000.0
2005-11-10 21:13:00,2.28655,2.28676,2.28647,2.28647,141300000.0
2005-11-10 21:14:00,2.28663,2.28689,2.28642,2.28673,147600000.0
2005-11-10 21:15:00,2.28683,2.28704,2.28672,2.28681,157900000.0
2005-11-10 21:16:00,2.2869,2.28704,2.28681,2.28696,127700000.0
2005-11-10 21:17:00,2.28692,2.28692,2.28648,2.2866,149299999.0
2005-11-10 21:18:00,2.28662,2.28668,2.28652,2.28662,121800000.0
2005-11-10 21:19:00,2.28672,2.28679,2.28663,2.28665,88400000.0
2005-11-10 21:20:00,2.28661,2.28669,2.28636,2.28636,254700000.0
2005-11-10 21:21:00,2.28625,2.28636,2.28579,2.28579,213800000.0
2005-11-10 21:22:00,2.28582,2.28603,2.28572,2.28584,134100000.0
2005-11-10 21:23:00,2.28558,2.28607,2.28548,2.28548,138900000.0
2005-11-10 21:24:00,2.28543,2.28569,2.28536,2.28569,46400000.0
2005-11-10 21:25:00,2.2857,2.28607,2.2857,2.28582,62400000.0
2005-11-10 21:26:00,2.28591,2.28601,2.28563,2.28601,40300000.0
2005-11-10 21:27:00,2.28607,2.28607,2.28547,2.28547,73100000.0
2005-11-10 21:28:00,2.2855,2.28561,2.28544,2.28552,130900000.0
2005-11-10 21:29:00,2.28558,2.28587,2.28546,2.28587,64700000.0
2005-11-10 21:30:00,2.28602,2.28602,2.28557,2.28557,20700000.0
2005-11-10 21:31:00,2.28557,2.28608,2.28557,2.28595,20700000.0
2005-11-10 21:32:00,2.2861,2.28616,2.2857,2.28611,165800000.0
2005-11-10 21:33:00,2.28596,2.28621,2.28569,2.28572,114200000.0
2005-11-10 21:34:00,2.28582,2.28611,2.28582,2.28591,180900000.0
2005-11-10 21:35:00,2.28601,2.28604,2.28584,2.28584,21200000.0
2005-11-10 21:36:00,2.28581,2.28619,2.28581,2.28598,63900000.0
2005-11-10 21:37:00,2.2859,2.28626,2.2859,2.28606,66700000.0
2005-11-10 21:38:00,2.28605,2.28629,2.28605,2.28629,84200000.0
2005-11-10 21:39:00,2.28626,2.28626,2.28617,2.28623,12900000.0
2005-11-10 21:40:00,2.28647,2.28659,2.28608,2.28614,34600000.0
2005-11-10 21:41:00,2.28607,2.28655,2.28607,2.28648,33500000.0
2005-11-10 21:42:00,2.28647,2.2868,2.28633,2.28662,104700000.0
2005-11-10 21:43:00,2.28646,2.28646,2.28612,2.2864,77800000.0
2005-11-10 21:44:00,2.28647,2.28654,2.28623,2.2864,113300000.0
2005-11-10 21:45:00,2.28645,2.28662,2.28645,2.28651,87000000.0
2005-11-10 21:46:00,2.28661,2.28684,2.28657,2.28662,66300000.0
2005-11-10 21:47:00,2.28662,2.28706,2.28654,2.28681,126100000.0
2005-11-10 21:48:00,2.28681,2.28707,2.28665,2.28707,34500000.0
2005-11-10 21:49:00,2.28723,2.28732,2.28696,2.28711,90700000.0
2005-11-10 21:50:00,2.28711,2.28715,2.28684,2.28691,48800000.0
2005-11-10 21:51:00,2.28688,2.28736,2.28682,2.28726,29600000.0
2005-11-10 21:52:00,2.28716,2.28723,2.28703,2.2872,100000000.0
2005-11-10 21:53:00,2.2873,2.28842,2.2873,2.28842,36000000.0
2005-11-10 21:54:00,2.2883,2.28892,2.2883,2.28892,24400000.0
2005-11-10 21:55:00,2.28895,2.28895,2.28864,2.28869,71200000.0
2005-11-10 21:56:00,2.2886,2.28917,2.28819,2.28917,54600000.0
2005-11-10 21:57:00,2.28895,2.28917,2.28832,2.28907,35400000.0
2005-11-10 21:58:00,2.28917,2.28923,2.28839,2.28887,57400000.0
2005-11-10 21:59:00,2.28942,2.29066,2.28905,2.29066,168900000.0
2005-11-10 22:00:00,2.29051,2.29051,2.28868,2.28938,87700000.0
2005-11-10 22:01:00,2.28931,2.28991,2.28916,2.28991,38000000.0
2005-11-10 22:02:00,2.28978,2.2902,2.28935,2.28935,127800000.0
2005-11-10 22:03:00,2.28921,2.28921,2.28791,2.28791,38200000.0
2005-11-10 22:04:00,2.2878,2.28832,2.2878,2.2881,108200000.0
2005-11-10 22:05:00,2.28829,2.28906,2.28829,2.28895,83800000.0
2005-11-10 22:06:00,2.28896,2.28915,2.28889,2.28915,24900000.0
2005-11-10 22:07:00,2.28916,2.28939,2.28909,2.28913,21000000.0
2005-11-10 22:08:00,2.28902,2.28904,2.28851,2.28851,33000000.0
2005-11-10 22:09:00,2.28836,2.28879,2.28822,2.28855,53500000.0
2005-11-10 22:10:00,2.28863,2.28864,2.28824,2.28824,20200000.0
2005-11-10 22:11:00,2.28858,2.28868,2.2883,2.28832,24600000.0
2005-11-10 22:12:00,2.28825,2.28869,2.28788,2.28859,70800000.0
2005-11-10 22:13:00,2.28888,2.28915,2.28824,2.28883,62400000.0
2005-11-10 22:14:00,2.28881,2.28881,2.28845,2.28845,11500000.0
2005-11-10 22:15:00,2.28808,2.28841,2.28787,2.28834,125600000.0
2005-11-10 22:16:00,2.28841,2.28882,2.28841,2.28876,106500000.0
2005-11-10 22:17:00,2.28905,2.28905,2.2887,2.2888,67800000.0
2005-11-10 22:18:00,2.28894,2.28899,2.28871,2.28871,37600000.0
2005-11-10 22:19:00,2.28877,2.28885,2.28855,2.28864,47400000.0
2005-11-10 22:20:00,2.28868,2.28868,2.28855,2.28855,24800000.0
2005-11-10 22:21:00,2.2886,2.28888,2.28854,2.28888,36000000.0
2005-11-10 22:22:00,2.2889,2.28913,2.28878,2.28881,105500000.0
2005-11-10 22:23:00,2.28869,2.28881,2.28861,2.28873,76800000.0
2005-11-10 22:24:00,2.28879,2.28895,2.28873,2.28895,51500000.0
2005-11-10 22:25:00,2.28888,2.28929,2.28857,2.28913,59500001.0
2005-11-10 22:26:00,2.28942,2.28992,2.28942,2.28992,14200000.0
2005-11-10 22:27:00,2.29001,2.29032,2.29001,2.29032,37300000.0
2005-11-10 22:28:00,2.29033,2.29033,2.28968,2.28981,35100000.0
2005-11-10 22:29:00,2.28973,2.28979,2.28917,2.28939,172700001.0
2005-11-10 22:30:00,2.28942,2.29011,2.28942,2.29011,114300000.0
2005-11-10 22:31:00,2.2904,2.29062,2.2904,2.29049,31400000.0
2005-11-10 22:32:00,2.29044,2.29051,2.28994,2.28994,33200000.0
2005-11-10 22:33:00,2.28985,2.28996,2.28983,2.28986,42100000.0
2005-11-10 22:34:00,2.28981,2.28989,2.28979,2.28988,69500000.0
2005-11-10 22:35:00,2.2899,2.2899,2.28949,2.28966,43100000.0
2005-11-10 22:36:00,2.28968,2.28971,2.28961,2.28961,27100000.0
2005-11-10 22:37:00,2.28954,2.28955,2.28935,2.28947,23000000.0
2005-11-10 22:38:00,2.2896,2.28974,2.28955,2.28956,60200000.0
2005-11-10 22:39:00,2.28947,2.28947,2.2892,2.28944,23600000.0
2005-11-10 22:40:00,2.28958,2.28972,2.28928,2.28938,24500000.0
2005-11-10 22:41:00,2.28927,2.28937,2.28922,2.28931,35900000.0
2005-11-10 22:42:00,2.28945,2.28972,2.28933,2.28972,45800000.0
2005-11-10 22:43:00,2.28981,2.28993,2.28967,2.28967,125999999.0
2005-11-10 22:44:00,2.28966,2.28982,2.28964,2.28975,61400000.0
2005-11-10 22:45:00,2.28972,2.28976,2.28958,2.28958,52000000.0
2005-11-10 22:46:00,2.28965,2.28974,2.28957,2.28958,72100000.0
2005-11-10 22:47:00,2.28958,2.28958,2.2894,2.28943,40300000.0
2005-11-10 22:48:00,2.2894,2.28958,2.28936,2.2895,45900000.0
2005-11-10 22:49:00,2.28963,2.29004,2.28956,2.28987,79000000.0
2005-11-10 22:50:00,2.28968,2.28968,2.28952,2.28958,26300000.0
2005-11-10 22:51:00,2.28952,2.28971,2.28945,2.28949,92400000.0
2005-11-10 22:52:00,2.28941,2.28949,2.28937,2.28949,51200001.0
2005-11-10 22:53:00,2.28953,2.28963,2.28946,2.28953,42800000.0
2005-11-10 22:54:00,2.28948,2.28948,2.28925,2.28947,38900001.0
2005-11-10 22:55:00,2.28941,2.28959,2.28924,2.28924,53900000.0
2005-11-10 22:56:00,2.28915,2.28932,2.28887,2.28887,53900000.0
2005-11-10 22:57:00,2.28883,2.28903,2.28879,2.28901,34900000.0
2005-11-10 22:58:00,2.28879,2.28896,2.28879,2.2888,18600000.0
2005-11-10 22:59:00,2.28884,2.28884,2.28864,2.28877,32000000.0
2005-11-10 23:00:00,2.28872,2.2891,2.28872,2.28889,35800000.0
2005-11-10 23:01:00,2.28906,2.28933,2.28906,2.28927,42300000.0
2005-11-10 23:02:00,2.28943,2.28955,2.28927,2.28955,31200000.0
2005-11-10 23:03:00,2.28946,2.28952,2.28936,2.28951,35300000.0
2005-11-10 23:04:00,2.28943,2.28943,2.28932,2.28932,11200000.0
2005-11-10 23:05:00,2.28927,2.28933,2.28926,2.28933,16800000.0
2005-11-10 23:06:00,2.28943,2.28959,2.28934,2.28959,30000000.0
2005-11-10 23:07:00,2.28958,2.28961,2.28932,2.28961,38400000.0
2005-11-10 23:08:00,2.2891,2.28919,2.28859,2.28859,32800000.0
2005-11-10 23:09:00,2.28945,2.28945,2.28935,2.28945,12000000.0
2005-11-10 23:10:00,2.28932,2.28948,2.28932,2.28948,36800000.0
2005-11-10 23:11:00,2.28948,2.28948,2.28925,2.28925,29000000.0
2005-11-10 23:12:00,2.28925,2.28934,2.2892,2.28934,38600000.0
2005-11-10 23:13:00,2.28939,2.28973,2.28937,2.28973,23400000.0
2005-11-10 23:14:00,2.28968,2.28978,2.28957,2.28964,39600000.0
2005-11-10 23:15:00,2.28975,2.28984,2.2897,2.2897,20500000.0
2005-11-10 23:16:00,2.28985,2.29011,2.28972,2.28972,21400000.0
2005-11-10 23:17:00,2.28957,2.28977,2.28957,2.28977,15600000.0
2005-11-10 23:18:00,2.28988,2.28988,2.28948,2.28948,23300000.0
2005-11-10 23:19:00,2.28938,2.28945,2.28931,2.28932,11700000.0
2005-11-10 23:20:00,2.2893,2.28938,2.28917,2.28932,37600000.0
2005-11-10 23:21:00,2.2893,2.28945,2.28929,2.28945,34200000.0
2005-11-10 23:22:00,2.28945,2.28947,2.28936,2.28936,33600000.0
2005-11-10 23:23:00,2.28933,2.28939,2.28923,2.28929,31100000.0
2005-11-10 23:24:00,2.2894,2.28945,2.28918,2.28932,34000000.0
2005-11-10 23:25:00,2.28926,2.28926,2.28888,2.289,52700000.0
2005-11-10 23:26:00,2.28888,2.28888,2.28882,2.28882,4000000.0
2005-11-10 23:27:00,2.28863,2.28885,2.28863,2.28872,35400000.0
2005-11-10 23:28:00,2.28881,2.289,2.28876,2.28876,35400000.0
2005-11-10 23:29:00,2.28871,2.28917,2.28871,2.28917,22000000.0
2005-11-10 23:30:00,2.28925,2.28925,2.28907,2.28918,29600000.0
2005-11-10 23:31:00,2.28914,2.28926,2.28914,2.28918,15200000.0
2005-11-10 23:32:00,2.28934,2.28956,2.28926,2.28955,45400000.0
2005-11-10 23:33:00,2.28929,2.28932,2.28913,2.28918,50600000.0
2005-11-10 23:34:00,2.28919,2.28919,2.28904,2.28905,30000000.0
2005-11-10 23:35:00,2.28899,2.28924,2.28899,2.28922,30600000.0
2005-11-10 23:36:00,2.2893,2.28937,2.2893,2.28937,6400000.0
2005-11-10 23:37:00,2.28919,2.28934,2.28919,2.28924,37600000.0
2005-11-10 23:38:00,2.28931,2.28945,2.28915,2.28922,24900000.0
2005-11-10 23:39:00,2.2891,2.28942,2.2891,2.28926,36700000.0
2005-11-10 23:40:00,2.28924,2.28924,2.28908,2.28908,36000000.0
2005-11-10 23:41:00,2.28906,2.28915,2.28898,2.28915,49700000.0
2005-11-10 23:42:00,2.28927,2.28927,2.28902,2.28904,36100001.0
2005-11-10 23:43:00,2.28907,2.28908,2.28905,2.28905,12800000.0
2005-11-10 23:44:00,2.28946,2.28952,2.28946,2.28952,7200000.0
2005-11-10 23:45:00,2.28964,2.28982,2.28963,2.28965,18400000.0
2005-11-10 23:46:00,2.28969,2.28978,2.28954,2.28978,49300000.0
2005-11-10 23:47:00,2.28959,2.28973,2.28952,2.28973,18300000.0
2005-11-10 23:48:00,2.28953,2.28966,2.2895,2.28966,39400000.0
2005-11-10 23:49:00,2.28956,2.28977,2.28955,2.28968,35200000.0
2005-11-10 23:50:00,2.28968,2.28977,2.28951,2.28971,24100000.0
2005-11-10 23:51:00,2.2899,2.29014,2.28988,2.28988,64200001.0
2005-11-10 23:52:00,2.28988,2.29008,2.28988,2.28995,32300000.0
2005-11-10 23:53:00,2.28984,2.28987,2.28975,2.2898,24500000.0
2005-11-10 23:54:00,2.28995,2.2901,2.28982,2.2901,22600000.0
2005-11-10 23:55:00,2.29024,2.2903,2.29003,2.29003,49200000.0
2005-11-10 23:56:00,2.29007,2.29007,2.28976,2.28976,50500000.0
2005-11-10 23:57:00,2.28977,2.28992,2.28968,2.28992,33300000.0
2005-11-10 23:58:00,2.29,2.29004,2.2899,2.29,27800000.0
2005-11-10 23:59:00,2.28902,2.29021,2.28896,2.29021,32100000.0
2005-11-11 00:00:00,2.2899,2.29009,2.2892,2.2895,30600000.0
2005-11-11 00:01:00,2.28965,2.29002,2.2892,2.29002,52800000.0
2005-11-11 00:02:00,2.29019,2.29022,2.28941,2.28966,48899999.0
2005-11-11 00:03:00,2.2894,2.28972,2.28912,2.28944,35400000.0
2005-11-11 00:04:00,2.28908,2.28947,2.28879,2.28913,25600000.0
2005-11-11 00:05:00,2.289,2.2894,2.28871,2.2894,50500000.0
2005-11-11 00:06:00,2.28914,2.28951,2.28894,2.28934,48300000.0
2005-11-11 00:07:00,2.2894,2.28971,2.2891,2.28971,27300000.0
2005-11-11 00:08:00,2.28917,2.28963,2.28903,2.28949,25600000.0
2005-11-11 00:09:00,2.28905,2.2896,2.28905,2.28939,25100000.0
2005-11-11 00:10:00,2.28945,2.28957,2.28906,2.28935,49500000.0
2005-11-11 00:11:00,2.28937,2.28957,2.28848,2.28905,29400000.0
2005-11-11 00:12:00,2.28868,2.28928,2.28852,2.28869,27200000.0
2005-11-11 00:13:00,2.28893,2.28898,2.28837,2.28837,52200001.0
2005-11-11 00:14:00,2.28929,2.28929,2.28845,2.28846,33500000.0
2005-11-11 00:15:00,2.28918,2.28932,2.28857,2.28874,30300000.0
2005-11-11 00:16:00,2.28879,2.28898,2.28835,2.28857,25200000.0
2005-11-11 00:17:00,2.28909,2.28909,2.28825,2.28899,42000000.0
2005-11-11 00:18:00,2.28894,2.28904,2.28857,2.28857,37400000.0
2005-11-11 00:19:00,2.28846,2.28905,2.28846,2.28877,24500000.0
2005-11-11 00:20:00,2.28846,2.28887,2.28838,2.2886,39100000.0
2005-11-11 00:21:00,2.28823,2.2891,2.28821,2.28875,49900000.0
2005-11-11 00:22:00,2.28887,2.289,2.28834,2.28854,37200000.0
2005-11-11 00:23:00,2.28882,2.28883,2.28853,2.28854,83999998.0
2005-11-11 00:24:00,2.2885,2.289,2.28813,2.28886,30600000.0
2005-11-11 00:25:00,2.28882,2.28893,2.28809,2.28815,46800000.0
2005-11-11 00:26:00,2.2879,2.28848,2.28736,2.28736,34600000.0
2005-11-11 00:27:00,2.28959,2.28959,2.28878,2.28886,40400000.0
2005-11-11 00:28:00,2.2888,2.2888,2.28863,2.28863,10000000.0
2005-11-11 00:29:00,2.28866,2.28882,2.28858,2.2887,36800000.0
2005-11-11 00:30:00,2.28862,2.28887,2.28856,2.28856,28800000.0
2005-11-11 00:31:00,2.28856,2.28867,2.28856,2.28867,37400000.0
2005-11-11 00:32:00,2.28859,2.28864,2.28852,2.28863,30900000.0
2005-11-11 00:33:00,2.28853,2.28853,2.28842,2.28847,32800000.0
2005-11-11 00:34:00,2.28848,2.28868,2.28848,2.28853,15800000.0
2005-11-11 00:35:00,2.28858,2.28866,2.28845,2.28863,27400000.0
2005-11-11 00:36:00,2.28862,2.28865,2.28862,2.28865,9600000.0
2005-11-11 00:37:00,2.28858,2.2887,2.28839,2.28845,51800000.0
2005-11-11 00:38:00,2.28855,2.28881,2.28842,2.28881,46000000.0
2005-11-11 00:39:00,2.28889,2.28903,2.28878,2.28898,26700000.0
2005-11-11 00:40:00,2.28917,2.28917,2.28872,2.28879,31800000.0
2005-11-11 00:41:00,2.28903,2.28903,2.28853,2.28863,21400000.0
2005-11-11 00:42:00,2.28878,2.28908,2.28872,2.28886,38700001.0
2005-11-11 00:43:00,2.28913,2.28917,2.28905,2.28917,18500000.0
2005-11-11 00:44:00,2.28911,2.28912,2.28877,2.28898,66500001.0
2005-11-11 00:45:00,2.28876,2.28896,2.28865,2.28865,28800000.0
2005-11-11 00:46:00,2.28846,2.28866,2.28834,2.28842,24200000.0
2005-11-11 00:47:00,2.28845,2.28861,2.28838,2.28838,43200000.0
2005-11-11 00:48:00,2.28836,2.28836,2.28815,2.2882,20600000.0
2005-11-11 00:49:00,2.28815,2.28822,2.28797,2.288,26600000.0
2005-11-11 00:50:00,2.28807,2.28807,2.28766,2.28767,25100000.0
2005-11-11 00:51:00,2.28786,2.2882,2.28786,2.2882,31700000.0
2005-11-11 00:52:00,2.28807,2.2881,2.28797,2.28798,14400000.0
2005-11-11 00:53:00,2.28785,2.28802,2.28757,2.28757,39200000.0
2005-11-11 00:54:00,2.2876,2.2877,2.2876,2.2877,8800000.0
2005-11-11 00:55:00,2.28758,2.28785,2.28758,2.28775,40400000.0
2005-11-11 00:56:00,2.28774,2.28799,2.2877,2.28793,27200000.0
2005-11-11 00:57:00,2.28798,2.28826,2.28794,2.28826,32700000.0
2005-11-11 00:58:00,2.2881,2.28817,2.28787,2.28787,24900000.0
2005-11-11 00:59:00,2.288,2.28843,2.288,2.28843,17100000.0
2005-11-11 01:00:00,2.28849,2.2887,2.28835,2.2887,40000000.0
2005-11-11 01:01:00,2.28878,2.28905,2.28875,2.28905,25700000.0
2005-11-11 01:02:00,2.28888,2.28919,2.28888,2.28897,27600000.0
2005-11-11 01:03:00,2.28911,2.28932,2.28909,2.28912,36800000.0
2005-11-11 01:04:00,2.28913,2.28913,2.28882,2.28882,25900000.0
2005-11-11 01:05:00,2.28889,2.28896,2.28852,2.28896,44200000.0
2005-11-11 01:06:00,2.28905,2.28923,2.28904,2.28923,24800000.0
2005-11-11 01:07:00,2.28872,2.2891,2.28833,2.28848,37700000.0
2005-11-11 01:08:00,2.28896,2.28915,2.28852,2.28856,52800000.0
2005-11-11 01:09:00,2.28878,2.28928,2.28878,2.28881,17600000.0
2005-11-11 01:10:00,2.28931,2.2896,2.28931,2.28952,49200000.0
2005-11-11 01:11:00,2.28948,2.28954,2.28943,2.28943,18300000.0
2005-11-11 01:12:00,2.28945,2.28967,2.28945,2.2896,34400000.0
2005-11-11 01:13:00,2.28955,2.2897,2.28955,2.28966,35200000.0
2005-11-11 01:14:00,2.2895,2.28955,2.28933,2.28944,37600000.0
2005-11-11 01:15:00,2.28942,2.28945,2.28923,2.2893,19200000.0
2005-11-11 01:16:00,2.28936,2.28936,2.28921,2.28921,16200000.0
2005-11-11 01:17:00,2.28932,2.28958,2.28927,2.28927,31300000.0
2005-11-11 01:18:00,2.28926,2.28935,2.28926,2.28934,20900000.0
2005-11-11 01:19:00,2.28931,2.28954,2.28931,2.28954,30400000.0
2005-11-11 01:20:00,2.28928,2.28947,2.2891,2.28932,37600000.0
2005-11-11 01:21:00,2.28917,2.28917,2.2889,2.28901,43900000.0
2005-11-11 01:22:00,2.28889,2.28889,2.2887,2.28885,21500000.0
2005-11-11 01:23:00,2.28918,2.28979,2.28918,2.28944,27600000.0
2005-11-11 01:24:00,2.28923,2.28934,2.28918,2.2893,17200000.0
2005-11-11 01:25:00,2.28962,2.28969,2.28943,2.28963,35300000.0
2005-11-11 01:26:00,2.28955,2.28995,2.28955,2.28995,17200000.0
2005-11-11 01:27:00,2.28999,2.29027,2.28988,2.29007,46200000.0
2005-11-11 01:28:00,2.29013,2.29055,2.29013,2.29046,11100000.0
2005-11-11 01:29:00,2.29054,2.29059,2.29009,2.29009,19800000.0
2005-11-11 01:30:00,2.28953,2.28973,2.28953,2.28967,34500000.0
2005-11-11 01:31:00,2.28957,2.29008,2.28929,2.29008,35300000.0
2005-11-11 01:32:00,2.29031,2.29031,2.28977,2.29004,25800000.0
2005-11-11 01:33:00,2.2901,2.29034,2.2901,2.29027,39100000.0
2005-11-11 01:34:00,2.29022,2.29059,2.2902,2.29032,59400000.0
2005-11-11 01:35:00,2.28983,2.29045,2.28979,2.29045,18200000.0
2005-11-11 01:36:00,2.29042,2.29056,2.29026,2.29056,43100000.0
2005-11-11 01:37:00,2.2904,2.29051,2.29024,2.29024,31400000.0
2005-11-11 01:38:00,2.29034,2.29048,2.29034,2.29045,30600000.0
2005-11-11 01:39:00,2.29037,2.29039,2.28988,2.28988,35700000.0
2005-11-11 01:40:00,2.28997,2.29007,2.28987,2.29007,27800000.0
2005-11-11 01:41:00,2.29048,2.29048,2.29002,2.29018,38200000.0
2005-11-11 01:42:00,2.29,2.29012,2.2899,2.2899,26000000.0
2005-11-11 01:43:00,2.28977,2.28984,2.28958,2.28958,30800000.0
2005-11-11 01:44:00,2.28966,2.28973,2.28962,2.28962,9800000.0
2005-11-11 01:45:00,2.28965,2.28979,2.28965,2.28974,17700000.0
2005-11-11 01:46:00,2.28976,2.28991,2.28967,2.28971,21200000.0
2005-11-11 01:47:00,2.2897,2.29006,2.28969,2.28972,34900000.0
2005-11-11 01:48:00,2.28977,2.28995,2.28973,2.28995,40600000.0
2005-11-11 01:49:00,2.28998,2.29003,2.28988,2.29,39800000.0
2005-11-11 01:50:00,2.28994,2.29009,2.28983,2.29008,25700000.0
2005-11-11 01:51:00,2.29027,2.29027,2.28959,2.28959,18400000.0
2005-11-11 01:52:00,2.28934,2.2897,2.28934,2.28967,38800000.0
2005-11-11 01:53:00,2.28991,2.28999,2.2898,2.28981,44800000.0
2005-11-11 01:54:00,2.28999,2.29025,2.28999,2.29011,26000000.0
2005-11-11 01:55:00,2.29013,2.29037,2.29013,2.29037,17800000.0
2005-11-11 01:56:00,2.29049,2.29063,2.29037,2.29038,26200000.0
2005-11-11 01:57:00,2.29047,2.29079,2.29012,2.29017,29400000.0
2005-11-11 01:58:00,2.28986,2.28994,2.28968,2.28968,21700000.0
2005-11-11 01:59:00,2.28956,2.28969,2.28889,2.28889,38200000.0
2005-11-11 02:00:00,2.28885,2.2889,2.28858,2.28866,30800000.0
2005-11-11 02:01:00,2.28848,2.28888,2.28848,2.2887,33100000.0
2005-11-11 02:02:00,2.28873,2.28887,2.28872,2.28879,24400000.0
2005-11-11 02:03:00,2.28879,2.28897,2.28879,2.28888,24000000.0
2005-11-11 02:04:00,2.28903,2.28903,2.28858,2.28861,39900000.0
2005-11-11 02:05:00,2.28857,2.28863,2.28825,2.28832,44300000.0
2005-11-11 02:06:00,2.28793,2.28801,2.28777,2.28784,32000000.0
2005-11-11 02:07:00,2.28784,2.28797,2.28779,2.28784,45800000.0
2005-11-11 02:08:00,2.28772,2.28788,2.28768,2.28781,36600000.0
2005-11-11 02:09:00,2.28788,2.2879,2.28773,2.2879,17300000.0
2005-11-11 02:10:00,2.28791,2.28791,2.28758,2.28782,32400000.0
2005-11-11 02:11:00,2.28791,2.28846,2.28791,2.28846,14700000.0
2005-11-11 02:12:00,2.28868,2.28915,2.28862,2.28908,24400000.0
2005-11-11 02:13:00,2.28901,2.28916,2.28868,2.28869,41900000.0
2005-11-11 02:14:00,2.28864,2.28918,2.28862,2.28873,45000000.0
2005-11-11 02:15:00,2.28932,2.28977,2.28897,2.28925,44500000.0
2005-11-11 02:16:00,2.289,2.289,2.28884,2.28889,14800000.0
2005-11-11 02:17:00,2.28886,2.289,2.2888,2.289,41100000.0
2005-11-11 02:18:00,2.28913,2.28941,2.28913,2.28941,34500000.0
2005-11-11 02:19:00,2.28938,2.28965,2.28938,2.28965,41100000.0
2005-11-11 02:20:00,2.28957,2.28965,2.28945,2.28953,20400000.0
2005-11-11 02:21:00,2.28954,2.28954,2.28927,2.28927,38899999.0
2005-11-11 02:22:00,2.28917,2.28922,2.28908,2.28922,32000000.0
2005-11-11 02:23:00,2.28918,2.28923,2.28899,2.28923,48900001.0
2005-11-11 02:24:00,2.28925,2.28925,2.28895,2.28923,25000000.0
2005-11-11 02:25:00,2.28927,2.28927,2.28915,2.28923,24200000.0
2005-11-11 02:26:00,2.28921,2.28921,2.28897,2.28919,26400000.0
2005-11-11 02:27:00,2.28909,2.28909,2.28893,2.28893,21700000.0
2005-11-11 02:28:00,2.28915,2.28971,2.28915,2.28971,18300000.0
2005-11-11 02:29:00,2.28921,2.28944,2.28884,2.28884,45200000.0
2005-11-11 02:30:00,2.28904,2.2897,2.28904,2.2897,37800000.0
2005-11-11 02:31:00,2.28969,2.28969,2.28946,2.28952,38100000.0
2005-11-11 02:32:00,2.28904,2.28904,2.28859,2.28892,16500000.0
2005-11-11 02:33:00,2.28929,2.28986,2.28929,2.28975,19900000.0
2005-11-11 02:34:00,2.28979,2.28987,2.28945,2.28945,26500000.0
2005-11-11 02:35:00,2.28926,2.28926,2.2887,2.2887,26400000.0
2005-11-11 02:36:00,2.28902,2.28915,2.28875,2.28875,33800000.0
2005-11-11 02:37:00,2.28872,2.2888,2.28848,2.28848,26000000.0
2005-11-11 02:38:00,2.28845,2.28856,2.28794,2.28794,20600000.0
2005-11-11 02:39:00,2.28811,2.28863,2.28811,2.28863,27800000.0
2005-11-11 02:40:00,2.28847,2.28847,2.28818,2.2883,27200000.0
2005-11-11 02:41:00,2.28821,2.28823,2.28804,2.2881,52600000.0
2005-11-11 02:42:00,2.28796,2.28808,2.28765,2.28787,44500000.0
2005-11-11 02:43:00,2.28779,2.28802,2.28779,2.28783,19700000.0
2005-11-11 02:44:00,2.28769,2.28772,2.28741,2.28745,45100000.0
2005-11-11 02:45:00,2.28765,2.28775,2.28765,2.28775,7000000.0
2005-11-11 02:46:00,2.28778,2.28795,2.28776,2.28776,36600000.0
2005-11-11 02:47:00,2.28775,2.28839,2.28765,2.28839,18400000.0
2005-11-11 02:48:00,2.28846,2.28857,2.28809,2.28823,40400000.0
2005-11-11 02:49:00,2.28842,2.28842,2.28821,2.2884,31800000.0
2005-11-11 02:50:00,2.28825,2.28825,2.2877,2.2877,21200000.0
2005-11-11 02:51:00,2.28776,2.28807,2.28776,2.2879,34200000.0
2005-11-11 02:52:00,2.28775,2.28784,2.28755,2.28768,32300000.0
2005-11-11 02:53:00,2.2878,2.2878,2.28754,2.28759,32400000.0
2005-11-11 02:54:00,2.28744,2.28766,2.28715,2.28766,41900000.0
2005-11-11 02:55:00,2.28792,2.28793,2.28742,2.28742,31900000.0
2005-11-11 02:56:00,2.2876,2.28783,2.28755,2.28776,21700000.0
2005-11-11 02:57:00,2.28785,2.28842,2.28785,2.28815,46200000.0
2005-11-11 02:58:00,2.28815,2.28825,2.28791,2.28791,27400000.0
2005-11-11 02:59:00,2.28805,2.28805,2.28786,2.288,13400000.0
2005-11-11 03:00:00,2.2879,2.28792,2.28771,2.28778,40300000.0
2005-11-11 03:01:00,2.28762,2.28765,2.28748,2.28764,23800000.0
2005-11-11 03:02:00,2.28763,2.28779,2.28763,2.28766,34300001.0
2005-11-11 03:03:00,2.28771,2.28792,2.28771,2.28779,24200000.0
2005-11-11 03:04:00,2.28777,2.2879,2.2876,2.28787,29900000.0
2005-11-11 03:05:00,2.28773,2.28798,2.28744,2.28744,18000000.0
2005-11-11 03:06:00,2.28735,2.28768,2.28735,2.28755,40100000.0
2005-11-11 03:07:00,2.28764,2.2878,2.28764,2.2878,35700000.0
2005-11-11 03:08:00,2.28781,2.28788,2.2877,2.2877,11000000.0
2005-11-11 03:09:00,2.28758,2.28769,2.28758,2.28762,29500000.0
2005-11-11 03:10:00,2.28762,2.28771,2.28762,2.28769,50200000.0
2005-11-11 03:11:00,2.28789,2.288,2.28777,2.28777,27700000.0
2005-11-11 03:12:00,2.28793,2.28797,2.2878,2.28795,33700000.0
2005-11-11 03:13:00,2.28766,2.28766,2.28756,2.2876,14600000.0
2005-11-11 03:14:00,2.28782,2.28795,2.28775,2.28775,21800000.0
2005-11-11 03:15:00,2.28783,2.28822,2.28783,2.28809,31000000.0
2005-11-11 03:16:00,2.28818,2.28824,2.28809,2.28815,31100000.0
2005-11-11 03:17:00,2.28831,2.28841,2.28826,2.28841,25300000.0
2005-11-11 03:18:00,2.28824,2.28824,2.28806,2.28809,15100000.0
2005-11-11 03:19:00,2.28826,2.28846,2.28798,2.28798,14400000.0
2005-11-11 03:20:00,2.28787,2.28787,2.28774,2.28782,19700000.0
2005-11-11 03:21:00,2.28754,2.28789,2.28754,2.28767,65400000.0
2005-11-11 03:22:00,2.28783,2.28809,2.28783,2.28794,39200000.0
2005-11-11 03:23:00,2.28804,2.2882,2.28795,2.28806,31200000.0
2005-11-11 03:24:00,2.2881,2.2881,2.2878,2.28791,30999999.0
2005-11-11 03:25:00,2.28806,2.28814,2.28806,2.28814,7200000.0
2005-11-11 03:26:00,2.28825,2.28844,2.28825,2.28842,34000000.0
2005-11-11 03:27:00,2.28862,2.28875,2.2886,2.2886,33500000.0
2005-11-11 03:28:00,2.28861,2.28861,2.28833,2.28833,29400000.0
2005-11-11 03:29:00,2.28828,2.28835,2.28828,2.28835,11800000.0
2005-11-11 03:30:00,2.28834,2.28834,2.28806,2.28822,33200000.0
2005-11-11 03:31:00,2.28814,2.28833,2.28806,2.28806,38600000.0
2005-11-11 03:32:00,2.28797,2.28797,2.28764,2.28764,24300000.0
2005-11-11 03:33:00,2.28777,2.28807,2.28773,2.28804,50000000.0
2005-11-11 03:34:00,2.28802,2.28802,2.28789,2.28792,35100001.0
2005-11-11 03:35:00,2.28801,2.28811,2.28791,2.28799,20000000.0
2005-11-11 03:36:00,2.28788,2.28809,2.28787,2.28788,44600000.0
2005-11-11 03:37:00,2.28802,2.28842,2.28802,2.28841,21200000.0
2005-11-11 03:38:00,2.28844,2.28864,2.28825,2.28841,33600000.0
2005-11-11 03:39:00,2.28833,2.28847,2.28832,2.28832,49800000.0
2005-11-11 03:40:00,2.2883,2.28861,2.2883,2.28861,25800000.0
2005-11-11 03:41:00,2.28852,2.28926,2.28849,2.28883,52900000.0
2005-11-11 03:42:00,2.28874,2.28874,2.28852,2.28852,24800000.0
2005-11-11 03:43:00,2.28868,2.28888,2.2885,2.28888,22800000.0
2005-11-11 03:44:00,2.28881,2.28896,2.28868,2.28868,38600000.0
2005-11-11 03:45:00,2.28855,2.28866,2.28855,2.28866,20000000.0
2005-11-11 03:46:00,2.28889,2.28889,2.28845,2.28845,41900000.0
2005-11-11 03:47:00,2.28861,2.28874,2.28858,2.28874,22000000.0
2005-11-11 03:48:00,2.28866,2.28868,2.28846,2.2886,39500000.0
2005-11-11 03:49:00,2.28855,2.28871,2.28846,2.28853,35600000.0
2005-11-11 03:50:00,2.2886,2.28875,2.28857,2.28859,37700000.0
2005-11-11 03:51:00,2.2887,2.2887,2.28839,2.28854,53200000.0
2005-11-11 03:52:00,2.28853,2.2888,2.28853,2.28864,25100000.0
2005-11-11 03:53:00,2.28844,2.28864,2.28844,2.28863,37600000.0
2005-11-11 03:54:00,2.28866,2.28876,2.28827,2.28827,14300000.0
2005-11-11 03:55:00,2.28828,2.28841,2.28828,2.28833,46200001.0
2005-11-11 03:56:00,2.28823,2.28851,2.28823,2.28845,17900000.0
2005-11-11 03:57:00,2.2886,2.2886,2.28839,2.28839,5800000.0
2005-11-11 03:58:00,2.2884,2.28849,2.28837,2.28849,32700000.0
2005-11-11 03:59:00,2.28841,2.28844,2.28817,2.28842,31600000.0
2005-11-11 04:00:00,2.28841,2.28853,2.28841,2.28852,19200000.0
2005-11-11 04:01:00,2.28846,2.28872,2.28846,2.28862,15700000.0
2005-11-11 04:02:00,2.28872,2.2888,2.28864,2.28869,23300000.0
2005-11-11 04:03:00,2.28868,2.28879,2.28858,2.28863,44200000.0
2005-11-11 04:04:00,2.2886,2.28877,2.28859,2.28877,16200000.0
2005-11-11 04:05:00,2.28873,2.28888,2.28868,2.28882,28300000.0
2005-11-11 04:06:00,2.28876,2.28879,2.28854,2.28879,39199999.0
2005-11-11 04:07:00,2.28875,2.2889,2.28873,2.2889,30500000.0
2005-11-11 04:08:00,2.28885,2.28909,2.28885,2.28888,40300000.0
2005-11-11 04:09:00,2.28882,2.28882,2.28846,2.28846,21600000.0
2005-11-11 04:10:00,2.28857,2.28885,2.28845,2.28845,26100000.0
2005-11-11 04:11:00,2.28867,2.28867,2.28853,2.28853,20700000.0
2005-11-11 04:12:00,2.28844,2.28878,2.28844,2.28866,43000000.0
2005-11-11 04:13:00,2.2884,2.28856,2.28832,2.2884,52300000.0
2005-11-11 04:14:00,2.28855,2.28865,2.2885,2.28862,20000000.0
2005-11-11 04:15:00,2.28843,2.28848,2.28839,2.28839,37900000.0
2005-11-11 04:16:00,2.28847,2.28879,2.28834,2.28834,30400000.0
2005-11-11 04:17:00,2.28836,2.28851,2.28828,2.28848,28200000.0
2005-11-11 04:18:00,2.28882,2.28887,2.28865,2.28865,19400000.0
2005-11-11 04:19:00,2.28858,2.28862,2.28845,2.28853,52600000.0
2005-11-11 04:20:00,2.28858,2.28871,2.28855,2.28855,12000000.0
2005-11-11 04:21:00,2.28862,2.28872,2.28853,2.28867,48900000.0
2005-11-11 04:22:00,2.28846,2.2886,2.28842,2.28847,41500000.0
2005-11-11 04:23:00,2.28849,2.28871,2.28847,2.28848,33500000.0
2005-11-11 04:24:00,2.28844,2.28855,2.2883,2.2883,32700000.0
2005-11-11 04:25:00,2.2885,2.28868,2.28841,2.28851,32700000.0
2005-11-11 04:26:00,2.28844,2.28855,2.28824,2.28851,37100000.0
2005-11-11 04:27:00,2.2887,2.2887,2.28868,2.28868,9600000.0
2005-11-11 04:28:00,2.28881,2.28895,2.28877,2.28883,32800000.0
2005-11-11 04:29:00,2.28891,2.28891,2.28853,2.28853,15400000.0
2005-11-11 04:30:00,2.28848,2.28849,2.28824,2.28828,56600000.0
2005-11-11 04:31:00,2.28832,2.28832,2.28813,2.28828,30700000.0
2005-11-11 04:32:00,2.28824,2.28833,2.28817,2.28832,40500000.0
2005-11-11 04:33:00,2.28841,2.28866,2.28836,2.28866,30400000.0
2005-11-11 04:34:00,2.28868,2.28868,2.28845,2.28862,42800000.0
2005-11-11 04:35:00,2.28856,2.28868,2.28842,2.28859,22000000.0
2005-11-11 04:36:00,2.28845,2.28861,2.2883,2.28861,22700000.0
2005-11-11 04:37:00,2.28861,2.28878,2.28841,2.28878,20300000.0
2005-11-11 04:38:00,2.28898,2.28911,2.28898,2.28904,27300000.0
2005-11-11 04:39:00,2.28889,2.28889,2.28852,2.28865,23000000.0
2005-11-11 04:40:00,2.28856,2.28887,2.28854,2.28887,31900000.0
2005-11-11 04:41:00,2.28883,2.28883,2.28867,2.28867,12100000.0
2005-11-11 04:42:00,2.28858,2.28867,2.28851,2.28859,27500000.0
2005-11-11 04:43:00,2.28874,2.28897,2.28874,2.28889,34200000.0
2005-11-11 04:44:00,2.28876,2.28881,2.28871,2.28881,19600000.0
2005-11-11 04:45:00,2.2888,2.28888,2.28872,2.28888,22900000.0
2005-11-11 04:46:00,2.28891,2.289,2.28885,2.28895,33900000.0
2005-11-11 04:47:00,2.28893,2.28904,2.28893,2.28896,32200000.0
2005-11-11 04:48:00,2.2889,2.2891,2.28886,2.2891,24400000.0
2005-11-11 04:49:00,2.28921,2.28921,2.28906,2.28908,20200000.0
2005-11-11 04:50:00,2.28926,2.28949,2.28926,2.28947,27200000.0
2005-11-11 04:51:00,2.28952,2.28952,2.28928,2.28932,15200000.0
2005-11-11 04:52:00,2.28932,2.28932,2.28922,2.28922,28700000.0
2005-11-11 04:53:00,2.28932,2.28941,2.28929,2.28941,26800000.0
2005-11-11 04:54:00,2.28933,2.28939,2.28926,2.28926,17900000.0
2005-11-11 04:55:00,2.28933,2.28933,2.28913,2.2892,48500000.0
2005-11-11 04:56:00,2.28918,2.28924,2.28917,2.2892,41900000.0
2005-11-11 04:57:00,2.28925,2.28946,2.28919,2.2893,30500000.0
2005-11-11 04:58:00,2.28923,2.28929,2.28917,2.28922,26600000.0
2005-11-11 04:59:00,2.2894,2.28948,2.2894,2.28948,4800000.0
2005-11-11 05:00:00,2.28971,2.28971,2.28957,2.28959,32199999.0
2005-11-11 05:01:00,2.2896,2.28964,2.28946,2.28946,35800000.0
2005-11-11 05:02:00,2.28962,2.28975,2.28956,2.28961,38300000.0
2005-11-11 05:03:00,2.28967,2.2897,2.28967,2.2897,9400000.0
2005-11-11 05:04:00,2.28974,2.28983,2.28966,2.28978,41000000.0
2005-11-11 05:05:00,2.28987,2.28999,2.28987,2.28998,32300000.0
2005-11-11 05:06:00,2.28999,2.28999,2.28983,2.28992,27400000.0
2005-11-11 05:07:00,2.28998,2.29002,2.28998,2.29002,12800000.0
2005-11-11 05:08:00,2.29018,2.29022,2.28998,2.29022,23900000.0
2005-11-11 05:09:00,2.29036,2.29037,2.29022,2.29032,43700000.0
2005-11-11 05:10:00,2.29048,2.29065,2.29041,2.29044,27000000.0
2005-11-11 05:11:00,2.29024,2.29038,2.29012,2.29012,34500000.0
2005-11-11 05:12:00,2.28997,2.28997,2.28988,2.28993,37700000.0
2005-11-11 05:13:00,2.28991,2.2901,2.28991,2.2901,46000001.0
2005-11-11 05:14:00,2.29012,2.29021,2.29003,2.29003,38800000.0
2005-11-11 05:15:00,2.28991,2.29003,2.2898,2.28984,34800000.0
2005-11-11 05:16:00,2.28979,2.28987,2.28979,2.28979,33300000.0
2005-11-11 05:17:00,2.2898,2.28997,2.28977,2.28977,31000000.0
2005-11-11 05:18:00,2.28971,2.28993,2.28968,2.28993,24800000.0
2005-11-11 05:19:00,2.29001,2.29005,2.2899,2.29001,51800000.0
2005-11-11 05:20:00,2.28975,2.28992,2.28975,2.2899,27600000.0
2005-11-11 05:21:00,2.28984,2.28991,2.28976,2.28979,22700000.0
2005-11-11 05:22:00,2.28965,2.28978,2.28958,2.28962,35300000.0
2005-11-11 05:23:00,2.28955,2.28978,2.28955,2.28961,30000000.0
2005-11-11 05:24:00,2.28942,2.28946,2.28939,2.28944,23600000.0
2005-11-11 05:25:00,2.28955,2.28957,2.2893,2.2893,18200000.0
2005-11-11 05:26:00,2.28938,2.2895,2.28935,2.28943,23400000.0
2005-11-11 05:27:00,2.2892,2.2892,2.28862,2.28881,28400000.0
2005-11-11 05:28:00,2.28947,2.28954,2.28937,2.28937,47900000.0
2005-11-11 05:29:00,2.28941,2.28941,2.28926,2.28926,12400000.0
2005-11-11 05:30:00,2.28949,2.28949,2.28924,2.2893,17200000.0
2005-11-11 05:31:00,2.28908,2.28933,2.28908,2.28928,21000000.0
2005-11-11 05:32:00,2.2893,2.28945,2.28928,2.28931,17700000.0
2005-11-11 05:33:00,2.28935,2.28935,2.28918,2.28918,16800000.0
2005-11-11 05:34:00,2.28913,2.28938,2.28913,2.28935,26800000.0
2005-11-11 05:35:00,2.28944,2.28954,2.28938,2.28946,24900000.0
2005-11-11 05:36:00,2.28942,2.28949,2.2892,2.2893,22200000.0
2005-11-11 05:37:00,2.28924,2.28924,2.2891,2.2891,15200000.0
2005-11-11 05:38:00,2.28919,2.28943,2.28919,2.28943,18000000.0
2005-11-11 05:39:00,2.28944,2.28954,2.28937,2.28951,38600000.0
2005-11-11 05:40:00,2.2894,2.28965,2.2894,2.28947,22700000.0
2005-11-11 05:41:00,2.28955,2.28971,2.28955,2.28961,22000000.0
2005-11-11 05:42:00,2.28958,2.28963,2.28957,2.28963,42100000.0
2005-11-11 05:43:00,2.28957,2.28973,2.28956,2.28964,33200000.0
2005-11-11 05:44:00,2.2896,2.2896,2.28943,2.28943,13600000.0
2005-11-11 05:45:00,2.28951,2.28957,2.28933,2.28949,29300000.0
2005-11-11 05:46:00,2.28937,2.28941,2.28883,2.28898,48800001.0
2005-11-11 05:47:00,2.28943,2.28976,2.28939,2.28972,29800000.0
2005-11-11 05:48:00,2.28973,2.28984,2.28961,2.2897,31200000.0
2005-11-11 05:49:00,2.28958,2.28964,2.28937,2.28937,37200000.0
2005-11-11 05:50:00,2.2895,2.2895,2.28928,2.28928,41700000.0
2005-11-11 05:51:00,2.28925,2.28938,2.28908,2.28938,27700000.0
2005-11-11 05:52:00,2.28958,2.28974,2.28952,2.28964,27700000.0
2005-11-11 05:53:00,2.28958,2.28977,2.28946,2.28949,37000000.0
2005-11-11 05:54:00,2.28937,2.28947,2.28933,2.28937,19200000.0
2005-11-11 05:55:00,2.28942,2.28942,2.28926,2.28936,55200000.0
2005-11-11 05:56:00,2.28942,2.28951,2.28929,2.2894,63800000.0
2005-11-11 05:57:00,2.28932,2.28953,2.28923,2.28953,19000000.0
2005-11-11 05:58:00,2.2895,2.28974,2.28943,2.28956,62900000.0
2005-11-11 05:59:00,2.28964,2.28975,2.28951,2.28975,19000000.0
2005-11-11 06:00:00,2.28961,2.28986,2.28953,2.28976,32500001.0
2005-11-11 06:01:00,2.28973,2.28973,2.28959,2.28971,29400000.0
2005-11-11 06:02:00,2.28963,2.2898,2.28956,2.28956,21800000.0
2005-11-11 06:03:00,2.28948,2.28984,2.28948,2.28984,16000000.0
2005-11-11 06:04:00,2.28983,2.28983,2.28977,2.28977,13200000.0
2005-11-11 06:05:00,2.28962,2.28973,2.28962,2.28972,20200000.0
2005-11-11 06:06:00,2.28973,2.28981,2.28958,2.2897,41200000.0
2005-11-11 06:07:00,2.28974,2.28995,2.28974,2.2898,24200000.0
2005-11-11 06:08:00,2.28993,2.29004,2.28975,2.2899,24200000.0
2005-11-11 06:09:00,2.28987,2.28993,2.28965,2.28971,39300000.0
2005-11-11 06:10:00,2.28968,2.28994,2.28968,2.28994,60600001.0
2005-11-11 06:11:00,2.29003,2.29017,2.2898,2.2898,24600000.0
2005-11-11 06:12:00,2.28973,2.29,2.28965,2.28999,28600000.0
2005-11-11 06:13:00,2.28995,2.29,2.28984,2.29,26400000.0
2005-11-11 06:14:00,2.29017,2.29072,2.29017,2.29053,20900000.0
2005-11-11 06:15:00,2.2906,2.29073,2.29047,2.29058,58400001.0
2005-11-11 06:16:00,2.29073,2.29075,2.29059,2.29059,44800000.0
2005-11-11 06:17:00,2.29049,2.29053,2.29028,2.29032,38400000.0
2005-11-11 06:18:00,2.29033,2.29042,2.2903,2.29038,12000000.0
2005-11-11 06:19:00,2.28975,2.28996,2.28958,2.28975,35600000.0
2005-11-11 06:20:00,2.29024,2.2904,2.29019,2.2904,17800000.0
2005-11-11 06:21:00,2.2903,2.29034,2.29018,2.29033,30700000.0
2005-11-11 06:22:00,2.29026,2.2904,2.29018,2.2904,34000000.0
2005-11-11 06:23:00,2.29041,2.29059,2.29018,2.29018,34400000.0
2005-11-11 06:24:00,2.29023,2.29033,2.2901,2.2901,19300000.0
2005-11-11 06:25:00,2.28996,2.2901,2.2899,2.28993,30400000.0
2005-11-11 06:26:00,2.29003,2.29004,2.2898,2.2898,13100000.0
2005-11-11 06:27:00,2.28963,2.28963,2.28927,2.28931,24300000.0
2005-11-11 06:28:00,2.28927,2.28927,2.28911,2.28926,36800000.0
2005-11-11 06:29:00,2.28917,2.28935,2.28911,2.28911,68600000.0
2005-11-11 06:30:00,2.28933,2.2894,2.28927,2.28927,27000000.0
2005-11-11 06:31:00,2.28926,2.2895,2.28926,2.28944,39800000.0
2005-11-11 06:32:00,2.28952,2.28959,2.28927,2.28931,31800000.0
2005-11-11 06:33:00,2.28918,2.2894,2.28918,2.28925,40300000.0
2005-11-11 06:34:00,2.28936,2.28951,2.28932,2.28951,27600000.0
2005-11-11 06:35:00,2.2894,2.28961,2.28938,2.28938,45500000.0
2005-11-11 06:36:00,2.28924,2.28947,2.28921,2.28926,39100000.0
2005-11-11 06:37:00,2.28932,2.28949,2.28932,2.28942,23600000.0
2005-11-11 06:38:00,2.2894,2.28958,2.28925,2.28925,62700000.0
2005-11-11 06:39:00,2.2894,2.28959,2.28926,2.2893,21600000.0
2005-11-11 06:40:00,2.28933,2.2894,2.28933,2.28933,23300000.0
2005-11-11 06:41:00,2.28951,2.28952,2.28951,2.28952,12000000.0
2005-11-11 06:42:00,2.28957,2.2896,2.28957,2.2896,32700000.0
2005-11-11 06:43:00,2.28955,2.28955,2.28921,2.28922,24400000.0
2005-11-11 06:44:00,2.2891,2.28912,2.28892,2.28892,26700000.0
2005-11-11 06:45:00,2.2888,2.28895,2.2888,2.28892,30300000.0
2005-11-11 06:46:00,2.28893,2.28897,2.28877,2.28887,9600000.0
2005-11-11 06:47:00,2.28895,2.28895,2.28879,2.2888,14200000.0
2005-11-11 06:48:00,2.28879,2.28906,2.28879,2.289,25400000.0
2005-11-11 06:49:00,2.28905,2.28929,2.28905,2.28924,17400000.0
2005-11-11 06:50:00,2.28936,2.28936,2.28936,2.28936,15200000.0
2005-11-11 06:51:00,2.2896,2.29013,2.2896,2.29013,16200000.0
2005-11-11 06:52:00,2.28996,2.29032,2.28984,2.29014,31000000.0
2005-11-11 06:53:00,2.28991,2.29018,2.28991,2.29013,21700000.0
2005-11-11 06:54:00,2.29011,2.29021,2.28991,2.29017,49400000.0
2005-11-11 06:55:00,2.29001,2.29027,2.28996,2.29009,39400000.0
2005-11-11 06:56:00,2.29009,2.29009,2.28952,2.28952,28200000.0
2005-11-11 06:57:00,2.28956,2.28961,2.28954,2.28955,39200000.0
2005-11-11 06:58:00,2.28948,2.28971,2.28946,2.28947,49600000.0
2005-11-11 06:59:00,2.28963,2.28981,2.28956,2.28964,22600000.0
2005-11-11 07:00:00,2.28978,2.29009,2.28976,2.28976,41300000.0
2005-11-11 07:01:00,2.28975,2.28991,2.28975,2.28991,16200000.0
2005-11-11 07:02:00,2.28979,2.2899,2.28968,2.2899,24300000.0
2005-11-11 07:03:00,2.28996,2.29004,2.28982,2.28984,29100000.0
2005-11-11 07:04:00,2.28983,2.28987,2.28954,2.28963,30900000.0
2005-11-11 07:05:00,2.28967,2.28971,2.28957,2.28957,14600000.0
2005-11-11 07:06:00,2.28961,2.28987,2.28961,2.28987,18000000.0
2005-11-11 07:07:00,2.2897,2.28986,2.28967,2.28985,45900000.0
2005-11-11 07:08:00,2.28993,2.28993,2.28971,2.28993,22700000.0
2005-11-11 07:09:00,2.29,2.29008,2.28962,2.28962,24800000.0
2005-11-11 07:10:00,2.28967,2.2898,2.28944,2.28944,46300000.0
2005-11-11 07:11:00,2.28944,2.28971,2.28944,2.28969,19300000.0
2005-11-11 07:12:00,2.28963,2.2897,2.28961,2.2897,23800000.0
2005-11-11 07:13:00,2.28969,2.28982,2.2895,2.28982,37000000.0
2005-11-11 07:14:00,2.28979,2.29001,2.28943,2.28943,23800000.0
2005-11-11 07:15:00,2.28945,2.28945,2.28901,2.28904,36600000.0
2005-11-11 07:16:00,2.28915,2.28931,2.28905,2.28921,47100000.0
2005-11-11 07:17:00,2.28909,2.28911,2.28881,2.28881,46300000.0
2005-11-11 07:18:00,2.2889,2.2891,2.2889,2.28909,32200000.0
2005-11-11 07:19:00,2.28902,2.28902,2.28864,2.28866,28300000.0
2005-11-11 07:20:00,2.28861,2.2887,2.28847,2.28861,44999999.0
2005-11-11 07:21:00,2.28866,2.28885,2.2886,2.28869,63700000.0
2005-11-11 07:22:00,2.28872,2.28926,2.28872,2.28884,56499999.0
2005-11-11 07:23:00,2.2887,2.28876,2.28863,2.28868,37300000.0
2005-11-11 07:24:00,2.2887,2.28873,2.28834,2.28843,49500000.0
2005-11-11 07:25:00,2.28834,2.28853,2.28831,2.28853,24500000.0
2005-11-11 07:26:00,2.28849,2.28859,2.28824,2.28858,14400000.0
2005-11-11 07:27:00,2.28862,2.28864,2.28839,2.28861,22100000.0
2005-11-11 07:28:00,2.28881,2.28882,2.28877,2.28882,8000000.0
2005-11-11 07:29:00,2.2888,2.28883,2.28858,2.28878,24100000.0
2005-11-11 07:30:00,2.28881,2.28881,2.28862,2.28862,16500000.0
2005-11-11 07:31:00,2.28853,2.28857,2.28774,2.28774,25700000.0
2005-11-11 07:32:00,2.28866,2.28866,2.28844,2.28848,9800000.0
2005-11-11 07:33:00,2.2884,2.28843,2.28831,2.28843,14900000.0
2005-11-11 07:34:00,2.28832,2.28855,2.28832,2.28832,39900000.0
2005-11-11 07:35:00,2.28849,2.28879,2.28849,2.28862,52900000.0
2005-11-11 07:36:00,2.28858,2.28886,2.28857,2.28871,59700000.0
2005-11-11 07:37:00,2.28862,2.28873,2.28862,2.28862,19200000.0
2005-11-11 07:38:00,2.28861,2.28883,2.28851,2.28883,32500001.0
2005-11-11 07:39:00,2.28871,2.28883,2.28865,2.2888,45000000.0
2005-11-11 07:40:00,2.28873,2.28873,2.28856,2.28867,31100000.0
2005-11-11 07:41:00,2.28875,2.28875,2.28855,2.28869,31400000.0
2005-11-11 07:42:00,2.28861,2.28882,2.28858,2.28882,20300000.0
2005-11-11 07:43:00,2.28873,2.28877,2.28873,2.28873,27300000.0
2005-11-11 07:44:00,2.28889,2.28908,2.28885,2.28885,16700000.0
2005-11-11 07:45:00,2.28881,2.28886,2.28865,2.28865,33700000.0
2005-11-11 07:46:00,2.28796,2.28826,2.28788,2.28802,53400001.0
2005-11-11 07:47:00,2.28878,2.2888,2.28867,2.28868,27700000.0
2005-11-11 07:48:00,2.28873,2.28884,2.28852,2.28862,41200000.0
2005-11-11 07:49:00,2.28875,2.28875,2.2886,2.28865,24600000.0
2005-11-11 07:50:00,2.28872,2.28878,2.2887,2.28875,17000000.0
2005-11-11 07:51:00,2.28888,2.2891,2.28878,2.28884,34400000.0
2005-11-11 07:52:00,2.28892,2.28905,2.28878,2.28896,35600000.0
2005-11-11 07:53:00,2.28913,2.2893,2.28871,2.28909,32000000.0
2005-11-11 07:54:00,2.28914,2.28917,2.28883,2.28884,40700000.0
2005-11-11 07:55:00,2.28898,2.2892,2.28898,2.28906,6400000.0
2005-11-11 07:56:00,2.2891,2.28919,2.28903,2.28914,25500000.0
2005-11-11 07:57:00,2.28917,2.28925,2.28907,2.28919,35400000.0
2005-11-11 07:58:00,2.28922,2.28935,2.28922,2.2893,19900000.0
2005-11-11 07:59:00,2.28919,2.28947,2.28916,2.28941,25200000.0
2005-11-11 08:00:00,2.2896,2.2896,2.28933,2.2894,39699999.0
2005-11-11 08:01:00,2.28943,2.28965,2.28941,2.2895,50400000.0
2005-11-11 08:02:00,2.28939,2.28963,2.28939,2.28963,14700000.0
2005-11-11 08:03:00,2.28959,2.28973,2.28952,2.28973,20900000.0
2005-11-11 08:04:00,2.28957,2.28972,2.28949,2.28972,37700000.0
2005-11-11 08:05:00,2.28978,2.29,2.28974,2.28986,43600000.0
2005-11-11 08:06:00,2.28966,2.28986,2.28966,2.28978,55600000.0
2005-11-11 08:07:00,2.28986,2.28992,2.28968,2.28968,20700000.0
2005-11-11 08:08:00,2.28977,2.28983,2.28977,2.28983,15200000.0
2005-11-11 08:09:00,2.28977,2.28982,2.28966,2.28982,19000000.0
2005-11-11 08:10:00,2.28982,2.28997,2.28979,2.28979,36100000.0
2005-11-11 08:11:00,2.28987,2.28992,2.28977,2.2898,40900000.0
2005-11-11 08:12:00,2.28956,2.28988,2.28956,2.28965,59500000.0
2005-11-11 08:13:00,2.28961,2.28961,2.2892,2.28943,57999998.0
2005-11-11 08:14:00,2.28969,2.28969,2.28924,2.28925,47700000.0
2005-11-11 08:15:00,2.28943,2.28943,2.28912,2.28919,15200000.0
2005-11-11 08:16:00,2.28949,2.28962,2.28933,2.28962,42499999.0
2005-11-11 08:17:00,2.28971,2.28971,2.28957,2.28963,52300000.0
2005-11-11 08:18:00,2.28984,2.28999,2.28966,2.28976,49600000.0
2005-11-11 08:19:00,2.28977,2.28978,2.28965,2.28978,27500000.0
2005-11-11 08:20:00,2.28977,2.28991,2.28971,2.28989,19200000.0
2005-11-11 08:21:00,2.28991,2.29,2.28982,2.28997,42900000.0
2005-11-11 08:22:00,2.28985,2.28985,2.28949,2.28958,25400000.0
2005-11-11 08:23:00,2.28968,2.28977,2.28952,2.28952,33500000.0
2005-11-11 08:24:00,2.2895,2.2895,2.28916,2.28916,52400000.0
2005-11-11 08:25:00,2.28926,2.28932,2.28919,2.28927,18600000.0
2005-11-11 08:26:00,2.2894,2.28955,2.28939,2.28945,29200000.0
2005-11-11 08:27:00,2.28941,2.28941,2.28926,2.2894,34200000.0
2005-11-11 08:28:00,2.28958,2.28958,2.28918,2.28918,40200000.0
2005-11-11 08:29:00,2.28939,2.28943,2.28937,2.2894,22500000.0
2005-11-11 08:30:00,2.28918,2.28948,2.28911,2.28934,23500000.0
2005-11-11 08:31:00,2.28944,2.28944,2.28909,2.28926,37400000.0
2005-11-11 08:32:00,2.28926,2.28926,2.2891,2.2891,26300000.0
2005-11-11 08:33:00,2.28916,2.28936,2.28907,2.28928,34600000.0
2005-11-11 08:34:00,2.2893,2.28969,2.2893,2.28948,53300000.0
2005-11-11 08:35:00,2.28951,2.28954,2.28941,2.28945,34400000.0
2005-11-11 08:36:00,2.28948,2.28948,2.28931,2.2894,24400000.0
2005-11-11 08:37:00,2.28933,2.28965,2.2893,2.28949,39500000.0
2005-11-11 08:38:00,2.2894,2.2894,2.28935,2.2894,20100000.0
2005-11-11 08:39:00,2.28937,2.28951,2.28932,2.2894,42300000.0
2005-11-11 08:40:00,2.28937,2.28957,2.28932,2.28957,33200000.0
2005-11-11 08:41:00,2.28944,2.2896,2.28932,2.2896,49100000.0
2005-11-11 08:42:00,2.28955,2.2897,2.28951,2.28962,18800000.0
2005-11-11 08:43:00,2.28943,2.28944,2.28922,2.28934,39200000.0
2005-11-11 08:44:00,2.28927,2.28958,2.28927,2.28947,24200000.0
2005-11-11 08:45:00,2.28947,2.2895,2.28932,2.28937,49199999.0
2005-11-11 08:46:00,2.28923,2.28965,2.28923,2.28955,42100000.0
2005-11-11 08:47:00,2.28964,2.28964,2.28941,2.28957,47800000.0
2005-11-11 08:48:00,2.28951,2.2897,2.28946,2.28964,36600000.0
2005-11-11 08:49:00,2.28953,2.28978,2.28943,2.28978,37800000.0
2005-11-11 08:50:00,2.28969,2.28971,2.28938,2.28938,35000000.0
2005-11-11 08:51:00,2.28925,2.28953,2.28925,2.28942,26100000.0
2005-11-11 08:52:00,2.28957,2.28981,2.28949,2.28952,44400000.0
2005-11-11 08:53:00,2.2894,2.28964,2.28938,2.28947,33800000.0
2005-11-11 08:54:00,2.28937,2.2895,2.2893,2.2893,20200000.0
2005-11-11 08:55:00,2.28944,2.28962,2.28944,2.28945,26200000.0
2005-11-11 08:56:00,2.28931,2.28951,2.28931,2.28948,24500000.0
2005-11-11 08:57:00,2.28952,2.28978,2.28952,2.28963,31400000.0
2005-11-11 08:58:00,2.28965,2.28965,2.28926,2.28926,40700000.0
2005-11-11 08:59:00,2.28914,2.28919,2.28897,2.289,44800000.0
2005-11-11 09:00:00,2.28899,2.28917,2.28874,2.28912,19500000.0
2005-11-11 09:01:00,2.28912,2.28936,2.28877,2.28877,52500000.0
2005-11-11 09:02:00,2.28866,2.28872,2.28827,2.28861,25000000.0
2005-11-11 09:03:00,2.28862,2.28889,2.28862,2.28885,34200000.0
2005-11-11 09:04:00,2.28869,2.28874,2.28853,2.28857,41100000.0
2005-11-11 09:05:00,2.2881,2.2881,2.28787,2.28792,17900000.0
2005-11-11 09:06:00,2.28798,2.28814,2.28798,2.28814,19200000.0
2005-11-11 09:07:00,2.28814,2.28821,2.28806,2.28806,27500000.0
2005-11-11 09:08:00,2.28839,2.28839,2.28818,2.28818,51700000.0
2005-11-11 09:09:00,2.28812,2.2882,2.288,2.288,30100000.0
2005-11-11 09:10:00,2.28777,2.28805,2.28769,2.28793,32400000.0
2005-11-11 09:11:00,2.2877,2.28817,2.28761,2.28817,25200000.0
2005-11-11 09:12:00,2.28825,2.28838,2.28822,2.2883,21100000.0
2005-11-11 09:13:00,2.28809,2.28809,2.28796,2.28796,3400000.0
2005-11-11 09:14:00,2.28783,2.28787,2.28763,2.2878,36200000.0
2005-11-11 09:15:00,2.2878,2.2881,2.2878,2.28804,30200000.0
2005-11-11 09:16:00,2.28798,2.28833,2.28791,2.28833,26700000.0
2005-11-11 09:17:00,2.28838,2.28846,2.28824,2.28824,19800000.0
2005-11-11 09:18:00,2.28818,2.28848,2.28818,2.28827,32000000.0
2005-11-11 09:19:00,2.28821,2.28851,2.28821,2.28838,22200000.0
2005-11-11 09:20:00,2.28842,2.28855,2.28822,2.28822,19200000.0
2005-11-11 09:21:00,2.28833,2.28836,2.28819,2.28821,29200000.0
2005-11-11 09:22:00,2.28826,2.28826,2.28782,2.28825,39200000.0
2005-11-11 09:23:00,2.28821,2.28842,2.28803,2.28842,34400000.0
2005-11-11 09:24:00,2.28831,2.28848,2.28831,2.28839,33700000.0
2005-11-11 09:25:00,2.28813,2.28822,2.28813,2.28822,38100001.0
2005-11-11 09:26:00,2.2882,2.2882,2.28798,2.28798,33600000.0
2005-11-11 09:27:00,2.28818,2.28818,2.288,2.28803,51999999.0
2005-11-11 09:28:00,2.28805,2.28828,2.28797,2.28828,18200000.0
2005-11-11 09:29:00,2.28818,2.28821,2.28807,2.28818,23200000.0
2005-11-11 09:30:00,2.28806,2.28816,2.28775,2.28775,19300000.0
2005-11-11 09:31:00,2.28776,2.28776,2.28736,2.28754,55300001.0
2005-11-11 09:32:00,2.28763,2.28763,2.2873,2.28744,61100000.0
2005-11-11 09:33:00,2.28762,2.28767,2.28762,2.28762,13200000.0
2005-11-11 09:34:00,2.28778,2.28778,2.28755,2.2876,26300000.0
2005-11-11 09:35:00,2.28755,2.28774,2.28741,2.28774,25600000.0
2005-11-11 09:36:00,2.28778,2.28825,2.28772,2.28817,33900000.0
2005-11-11 09:37:00,2.28836,2.28839,2.28825,2.28827,55199999.0
2005-11-11 09:38:00,2.28839,2.28839,2.28803,2.28837,25600000.0
2005-11-11 09:39:00,2.28833,2.28833,2.28796,2.28796,49200000.0
2005-11-11 09:40:00,2.28782,2.28811,2.28772,2.28797,45500000.0
2005-11-11 09:41:00,2.28827,2.28827,2.28809,2.28809,14400000.0
2005-11-11 09:42:00,2.28811,2.28832,2.28804,2.28815,24900000.0
2005-11-11 09:43:00,2.28812,2.28812,2.28795,2.28795,16600000.0
2005-11-11 09:44:00,2.28807,2.28823,2.28805,2.2882,29000000.0
2005-11-11 09:45:00,2.28781,2.28797,2.28775,2.28779,17900000.0
2005-11-11 09:46:00,2.28782,2.28795,2.28777,2.28791,19500000.0
2005-11-11 09:47:00,2.28781,2.28818,2.28781,2.28805,48800000.0
2005-11-11 09:48:00,2.28826,2.28834,2.28813,2.28813,43900000.0
2005-11-11 09:49:00,2.28827,2.28837,2.28818,2.28834,33700000.0
2005-11-11 09:50:00,2.28836,2.28883,2.28836,2.28865,51900000.0
2005-11-11 09:51:00,2.28868,2.28868,2.28839,2.28852,20600000.0
2005-11-11 09:52:00,2.28861,2.28878,2.28851,2.28878,37600000.0
2005-11-11 09:53:00,2.28884,2.28898,2.28874,2.28898,51500000.0
2005-11-11 09:54:00,2.28889,2.28911,2.28878,2.28911,30400000.0
2005-11-11 09:55:00,2.28918,2.28948,2.28911,2.2893,37900000.0
2005-11-11 09:56:00,2.28939,2.28957,2.28914,2.28925,24800000.0
2005-11-11 09:57:00,2.28928,2.28942,2.28925,2.28937,39600000.0
2005-11-11 09:58:00,2.28943,2.28943,2.28905,2.28926,33600000.0
2005-11-11 09:59:00,2.2895,2.28956,2.28927,2.2895,36800000.0
2005-11-11 10:00:00,2.28944,2.28954,2.28937,2.28937,50199998.0
2005-11-11 10:01:00,2.28978,2.28978,2.28946,2.28966,28100000.0
2005-11-11 10:02:00,2.28984,2.28988,2.28963,2.28968,45900000.0
2005-11-11 10:03:00,2.28983,2.29013,2.28975,2.28975,19800000.0
2005-11-11 10:04:00,2.28988,2.29002,2.28973,2.28988,40300001.0
2005-11-11 10:05:00,2.28985,2.28986,2.28929,2.28929,24700000.0
2005-11-11 10:06:00,2.28905,2.28905,2.28859,2.28866,13000000.0
2005-11-11 10:07:00,2.28881,2.28881,2.28808,2.28842,31500000.0
2005-11-11 10:08:00,2.28851,2.28884,2.28849,2.28884,15200000.0
2005-11-11 10:09:00,2.28877,2.28877,2.28837,2.28859,31600000.0
2005-11-11 10:10:00,2.28841,2.28841,2.2881,2.2883,19700000.0
2005-11-11 10:11:00,2.28837,2.28854,2.28837,2.28839,38200000.0
2005-11-11 10:12:00,2.28831,2.2884,2.28831,2.28838,17400000.0
2005-11-11 10:13:00,2.28839,2.28848,2.28813,2.28815,13500000.0
2005-11-11 10:14:00,2.28804,2.28804,2.28767,2.28771,43500000.0
2005-11-11 10:15:00,2.28781,2.28795,2.28763,2.2879,48300000.0
2005-11-11 10:16:00,2.28794,2.28832,2.28794,2.28824,67599998.0
2005-11-11 10:17:00,2.28815,2.28833,2.28796,2.28833,42800000.0
2005-11-11 10:18:00,2.28809,2.28832,2.28804,2.28832,32100000.0
2005-11-11 10:19:00,2.28816,2.28825,2.28804,2.28818,26100000.0
2005-11-11 10:20:00,2.28829,2.28837,2.28805,2.28807,32000000.0
2005-11-11 10:21:00,2.28788,2.28806,2.28779,2.28804,11400000.0
2005-11-11 10:22:00,2.28802,2.28815,2.28784,2.28791,36400000.0
2005-11-11 10:23:00,2.2878,2.28805,2.2878,2.28805,43900001.0
2005-11-11 10:24:00,2.28797,2.28806,2.2879,2.28806,38800001.0
2005-11-11 10:25:00,2.28774,2.28786,2.28756,2.28762,51600000.0
2005-11-11 10:26:00,2.28758,2.28758,2.28732,2.2874,22400000.0
2005-11-11 10:27:00,2.2873,2.28736,2.28723,2.28727,44600000.0
2005-11-11 10:28:00,2.28708,2.28715,2.28684,2.28686,37200000.0
2005-11-11 10:29:00,2.28676,2.28676,2.28655,2.2867,25900000.0
2005-11-11 10:30:00,2.28665,2.28667,2.28651,2.28664,54700000.0
2005-11-11 10:31:00,2.28669,2.28683,2.28646,2.28658,46400000.0
2005-11-11 10:32:00,2.28637,2.28641,2.28609,2.28615,44700000.0
2005-11-11 10:33:00,2.28609,2.28611,2.28582,2.28582,42100000.0
2005-11-11 10:34:00,2.28573,2.28595,2.28569,2.28592,22600000.0
2005-11-11 10:35:00,2.28601,2.28611,2.28571,2.28571,21800000.0
2005-11-11 10:36:00,2.28585,2.28591,2.28575,2.28591,44800000.0
2005-11-11 10:37:00,2.28592,2.28597,2.28557,2.28557,30100000.0
2005-11-11 10:38:00,2.28558,2.28569,2.28544,2.28569,10200000.0
2005-11-11 10:39:00,2.28588,2.28644,2.28588,2.28644,45500000.0
2005-11-11 10:40:00,2.28652,2.28652,2.28582,2.28584,35700000.0
2005-11-11 10:41:00,2.28589,2.28602,2.28581,2.286,40200000.0
2005-11-11 10:42:00,2.28591,2.28599,2.2858,2.2858,20800000.0
2005-11-11 10:43:00,2.28581,2.28651,2.28581,2.28651,33100000.0
2005-11-11 10:44:00,2.28638,2.28662,2.28628,2.2863,37300000.0
2005-11-11 10:45:00,2.28631,2.28634,2.28615,2.28615,18200000.0
2005-11-11 10:46:00,2.28643,2.28658,2.28632,2.28658,43000000.0
2005-11-11 10:47:00,2.28664,2.28664,2.28651,2.2866,34900000.0
2005-11-11 10:48:00,2.28655,2.28663,2.28653,2.28658,44700000.0
2005-11-11 10:49:00,2.28676,2.28676,2.28662,2.28667,28000000.0
2005-11-11 10:50:00,2.2865,2.2865,2.28626,2.28628,11400000.0
2005-11-11 10:51:00,2.2863,2.2865,2.28627,2.28637,25200000.0
2005-11-11 10:52:00,2.28648,2.28666,2.28629,2.28666,35400000.0
2005-11-11 10:53:00,2.28674,2.28685,2.28652,2.2868,65099999.0
2005-11-11 10:54:00,2.28661,2.28678,2.28649,2.28662,35800000.0
2005-11-11 10:55:00,2.28665,2.28682,2.28657,2.28678,71200001.0
2005-11-11 10:56:00,2.28676,2.28717,2.28676,2.28717,25600000.0
2005-11-11 10:57:00,2.287,2.28734,2.287,2.2873,62900000.0
2005-11-11 10:58:00,2.28732,2.28734,2.28728,2.28728,14800000.0
2005-11-11 10:59:00,2.28729,2.28756,2.2872,2.28728,44200000.0
2005-11-11 11:00:00,2.28722,2.28747,2.28704,2.2871,43200000.0
2005-11-11 11:01:00,2.28705,2.28719,2.2869,2.28716,33300000.0
2005-11-11 11:02:00,2.2872,2.2872,2.28678,2.28693,27000000.0
2005-11-11 11:03:00,2.28673,2.28701,2.28671,2.28681,47000000.0
2005-11-11 11:04:00,2.2868,2.28682,2.2865,2.28661,42400000.0
2005-11-11 11:05:00,2.28668,2.28683,2.28644,2.28644,45400000.0
2005-11-11 11:06:00,2.28669,2.28674,2.2865,2.28661,35900000.0
2005-11-11 11:07:00,2.28645,2.28665,2.28645,2.28659,45800000.0
2005-11-11 11:08:00,2.28659,2.2868,2.28655,2.28655,24400000.0
2005-11-11 11:09:00,2.28656,2.28682,2.28656,2.28673,22500000.0
2005-11-11 11:10:00,2.2866,2.28689,2.2866,2.28669,20400000.0
2005-11-11 11:11:00,2.28667,2.28667,2.28654,2.28661,38400000.0
2005-11-11 11:12:00,2.2867,2.28674,2.28658,2.28662,38200000.0
2005-11-11 11:13:00,2.28661,2.28683,2.28661,2.28675,41600000.0
2005-11-11 11:14:00,2.28687,2.287,2.28669,2.28669,29800000.0
2005-11-11 11:15:00,2.28667,2.28705,2.28667,2.28705,36700000.0
2005-11-11 11:16:00,2.28687,2.28687,2.28663,2.28678,28200000.0
2005-11-11 11:17:00,2.28704,2.28722,2.28682,2.28705,46200000.0
2005-11-11 11:18:00,2.28705,2.28747,2.28705,2.28743,31200000.0
2005-11-11 11:19:00,2.28722,2.28722,2.2869,2.28699,26900000.0
2005-11-11 11:20:00,2.28689,2.28701,2.28673,2.287,63600001.0
2005-11-11 11:21:00,2.28702,2.28759,2.28702,2.28759,32600000.0
2005-11-11 11:22:00,2.28739,2.28777,2.28738,2.28776,32000000.0
2005-11-11 11:23:00,2.28776,2.28776,2.28742,2.28746,56100000.0
2005-11-11 11:24:00,2.28763,2.28768,2.28718,2.28718,26000000.0
2005-11-11 11:25:00,2.28737,2.28789,2.28737,2.28772,57200000.0
2005-11-11 11:26:00,2.28773,2.28794,2.28773,2.28782,35399999.0
2005-11-11 11:27:00,2.28747,2.28747,2.28642,2.28642,32100000.0
2005-11-11 11:28:00,2.28634,2.2868,2.28613,2.2868,53500000.0
2005-11-11 11:29:00,2.28676,2.28709,2.28656,2.28682,47400000.0
2005-11-11 11:30:00,2.28687,2.28735,2.28687,2.28735,36600000.0
2005-11-11 11:31:00,2.28711,2.28711,2.28667,2.28681,35500000.0
2005-11-11 11:32:00,2.28676,2.28686,2.28659,2.28677,38800000.0
2005-11-11 11:33:00,2.28673,2.28689,2.28656,2.28689,31000000.0
2005-11-11 11:34:00,2.28702,2.28738,2.28702,2.28727,60200000.0
2005-11-11 11:35:00,2.28751,2.28809,2.28751,2.28803,32500000.0
2005-11-11 11:36:00,2.28824,2.28859,2.28824,2.28843,51200000.0
2005-11-11 11:37:00,2.28835,2.28845,2.2881,2.28845,25400000.0
2005-11-11 11:38:00,2.28854,2.28872,2.28801,2.28805,36400000.0
2005-11-11 11:39:00,2.28803,2.28818,2.28788,2.28802,55800000.0
2005-11-11 11:40:00,2.28783,2.28827,2.28783,2.28827,22300000.0
2005-11-11 11:41:00,2.28797,2.28801,2.28784,2.28793,44500000.0
2005-11-11 11:42:00,2.28773,2.288,2.28758,2.2877,43200000.0
2005-11-11 11:43:00,2.28769,2.28812,2.28769,2.28793,24000000.0
2005-11-11 11:44:00,2.28789,2.28821,2.28789,2.28821,21000000.0
2005-11-11 11:45:00,2.28806,2.28806,2.28777,2.28781,36000000.0
2005-11-11 11:46:00,2.28777,2.28781,2.28756,2.28757,32500000.0
2005-11-11 11:47:00,2.28782,2.28782,2.28734,2.28742,33700000.0
2005-11-11 11:48:00,2.28735,2.28757,2.28721,2.28738,29600000.0
2005-11-11 11:49:00,2.28737,2.28737,2.28705,2.28705,21500000.0
2005-11-11 11:50:00,2.28696,2.28712,2.28684,2.2869,47200001.0
2005-11-11 11:51:00,2.28732,2.28732,2.28689,2.28711,36700000.0
2005-11-11 11:52:00,2.28697,2.28719,2.28679,2.28719,22000000.0
2005-11-11 11:53:00,2.28702,2.28702,2.28674,2.28686,18200000.0
2005-11-11 11:54:00,2.28686,2.28706,2.28686,2.28688,25900000.0
2005-11-11 11:55:00,2.28691,2.28712,2.28683,2.28708,31000000.0
2005-11-11 11:56:00,2.2872,2.28723,2.28711,2.28715,37500000.0
2005-11-11 11:57:00,2.28722,2.28722,2.28689,2.28705,54100000.0
2005-11-11 11:58:00,2.28703,2.28708,2.28688,2.28708,18500000.0
2005-11-11 11:59:00,2.28711,2.28711,2.28687,2.2869,45600000.0
2005-11-11 12:00:00,2.28693,2.28715,2.28693,2.28703,24800000.0
2005-11-11 12:01:00,2.28706,2.2873,2.28705,2.28715,26900000.0
2005-11-11 12:02:00,2.28709,2.28728,2.28709,2.28714,26200000.0
2005-11-11 12:03:00,2.28707,2.28716,2.28701,2.28706,28400000.0
2005-11-11 12:04:00,2.2869,2.28728,2.28689,2.287,43000000.0
2005-11-11 12:05:00,2.28697,2.28698,2.28665,2.28665,33100000.0
2005-11-11 12:06:00,2.28668,2.28668,2.28633,2.28657,24400000.0
2005-11-11 12:07:00,2.2865,2.28668,2.28635,2.28652,52900000.0
2005-11-11 12:08:00,2.28656,2.28683,2.2864,2.2864,19700000.0
2005-11-11 12:09:00,2.28667,2.28679,2.28632,2.28656,39100000.0
2005-11-11 12:10:00,2.28664,2.28692,2.2865,2.28687,43700000.0
2005-11-11 12:11:00,2.28698,2.28719,2.28688,2.28714,24400000.0
2005-11-11 12:12:00,2.28704,2.28732,2.28701,2.28732,26200000.0
2005-11-11 12:13:00,2.28724,2.28739,2.28714,2.28718,52700000.0
2005-11-11 12:14:00,2.28704,2.28713,2.28647,2.28647,30700000.0
2005-11-11 12:15:00,2.28632,2.28655,2.28628,2.28654,37200000.0
2005-11-11 12:16:00,2.28647,2.28657,2.28626,2.28626,44300000.0
2005-11-11 12:17:00,2.28622,2.28625,2.28587,2.28587,61199998.0
2005-11-11 12:18:00,2.28598,2.28622,2.28577,2.28622,59200000.0
2005-11-11 12:19:00,2.28622,2.28624,2.28602,2.28602,28400000.0
2005-11-11 12:20:00,2.28591,2.28599,2.28538,2.28555,25200000.0
2005-11-11 12:21:00,2.28539,2.28539,2.28508,2.28508,27700000.0
2005-11-11 12:22:00,2.28502,2.28524,2.28497,2.28508,26800000.0
2005-11-11 12:23:00,2.2852,2.2852,2.28492,2.28505,44100000.0
2005-11-11 12:24:00,2.28512,2.28543,2.28512,2.28535,19600000.0
2005-11-11 12:25:00,2.28559,2.28572,2.28558,2.2856,33600000.0
2005-11-11 12:26:00,2.28559,2.28574,2.28559,2.28572,20800000.0
2005-11-11 12:27:00,2.28575,2.28575,2.28536,2.28555,35300000.0
2005-11-11 12:28:00,2.28553,2.28598,2.28537,2.28598,38700000.0
2005-11-11 12:29:00,2.28577,2.28601,2.2856,2.28581,46900000.0
2005-11-11 12:30:00,2.28586,2.28586,2.28563,2.28577,36100000.0
2005-11-11 12:31:00,2.2858,2.28605,2.2858,2.28593,14600000.0
2005-11-11 12:32:00,2.28591,2.28626,2.28585,2.28626,22400000.0
2005-11-11 12:33:00,2.2863,2.28632,2.28614,2.28632,34700000.0
2005-11-11 12:34:00,2.28628,2.28638,2.2862,2.28634,28500000.0
2005-11-11 12:35:00,2.28619,2.28636,2.28619,2.28632,25800000.0
2005-11-11 12:36:00,2.28638,2.28651,2.28626,2.28626,18700000.0
2005-11-11 12:37:00,2.28626,2.28637,2.28607,2.28621,44200000.0
2005-11-11 12:38:00,2.28628,2.28629,2.28601,2.28614,25100000.0
2005-11-11 12:39:00,2.28614,2.28625,2.28606,2.2862,25200000.0
2005-11-11 12:40:00,2.28608,2.28626,2.28598,2.28607,69899999.0
2005-11-11 12:41:00,2.28606,2.28612,2.28584,2.286,41000000.0
2005-11-11 12:42:00,2.28597,2.28606,2.2859,2.28594,41500000.0
2005-11-11 12:43:00,2.28592,2.2861,2.28592,2.286,25800000.0
2005-11-11 12:44:00,2.28612,2.2862,2.28603,2.28603,23800000.0
2005-11-11 12:45:00,2.28605,2.28615,2.28578,2.28615,33200000.0
2005-11-11 12:46:00,2.28606,2.28623,2.28593,2.28613,27000000.0
2005-11-11 12:47:00,2.28599,2.2862,2.2859,2.28612,48500000.0
2005-11-11 12:48:00,2.2862,2.28625,2.28607,2.2862,50400000.0
2005-11-11 12:49:00,2.28627,2.28627,2.28613,2.28615,36500000.0
2005-11-11 12:50:00,2.28619,2.28632,2.28608,2.28608,39000000.0
2005-11-11 12:51:00,2.28603,2.28626,2.28588,2.2861,64500000.0
2005-11-11 12:52:00,2.28624,2.28624,2.28603,2.28607,13400000.0
2005-11-11 12:53:00,2.28631,2.28639,2.28622,2.28622,24800000.0
2005-11-11 12:54:00,2.28601,2.28601,2.2859,2.28598,22100000.0
2005-11-11 12:55:00,2.28603,2.28603,2.28592,2.28603,32400000.0
2005-11-11 12:56:00,2.28589,2.28607,2.28576,2.28605,28600000.0
2005-11-11 12:57:00,2.28626,2.28634,2.28614,2.28614,46500000.0
2005-11-11 12:58:00,2.28631,2.28637,2.28628,2.28628,17200000.0
2005-11-11 12:59:00,2.28649,2.28731,2.28649,2.28731,45500000.0
2005-11-11 13:00:00,2.28718,2.28729,2.28706,2.28706,39500000.0
2005-11-11 13:01:00,2.28712,2.28712,2.28689,2.28699,53300000.0
2005-11-11 13:02:00,2.28701,2.28701,2.28671,2.28671,29500000.0
2005-11-11 13:03:00,2.28658,2.28678,2.28657,2.28657,67200001.0
2005-11-11 13:04:00,2.28663,2.2867,2.28657,2.2867,14900000.0
2005-11-11 13:05:00,2.28688,2.28717,2.28688,2.28713,39000000.0
2005-11-11 13:06:00,2.28709,2.28709,2.28671,2.28676,35600000.0
2005-11-11 13:07:00,2.28675,2.28708,2.28675,2.28691,66900000.0
2005-11-11 13:08:00,2.28723,2.28775,2.28723,2.28752,19600000.0
2005-11-11 13:09:00,2.28771,2.28834,2.28771,2.28834,25100000.0
2005-11-11 13:10:00,2.28838,2.28889,2.28838,2.28879,50100000.0
2005-11-11 13:11:00,2.28893,2.28893,2.2887,2.28873,32000000.0
2005-11-11 13:12:00,2.28869,2.2888,2.2886,2.28865,26800000.0
2005-11-11 13:13:00,2.28873,2.28894,2.28841,2.28841,36000000.0
2005-11-11 13:14:00,2.28822,2.28841,2.28803,2.28827,49800000.0
2005-11-11 13:15:00,2.28824,2.28842,2.28797,2.28828,32500000.0
2005-11-11 13:16:00,2.28812,2.28859,2.28812,2.28859,38800000.0
2005-11-11 13:17:00,2.28857,2.28857,2.2881,2.2881,45000000.0
2005-11-11 13:18:00,2.28802,2.28821,2.28802,2.28814,29600000.0
2005-11-11 13:19:00,2.28817,2.28827,2.28811,2.28814,28600000.0
2005-11-11 13:20:00,2.28814,2.28824,2.28803,2.28812,38700000.0
2005-11-11 13:21:00,2.2885,2.28859,2.28818,2.28847,21800000.0
2005-11-11 13:22:00,2.28854,2.28867,2.28792,2.28792,36400000.0
2005-11-11 13:23:00,2.28782,2.28796,2.28782,2.28788,24600000.0
2005-11-11 13:24:00,2.28785,2.28806,2.28777,2.28777,40200000.0
2005-11-11 13:25:00,2.28791,2.28807,2.28777,2.28781,41400000.0
2005-11-11 13:26:00,2.28794,2.28819,2.28769,2.28769,29600000.0
2005-11-11 13:27:00,2.28738,2.2877,2.28738,2.2877,19400000.0
2005-11-11 13:28:00,2.28766,2.28766,2.28742,2.28745,48900000.0
2005-11-11 13:29:00,2.28743,2.28759,2.28733,2.28733,44700000.0
2005-11-11 13:30:00,2.28732,2.28752,2.28732,2.28734,39800000.0
2005-11-11 13:31:00,2.28735,2.28742,2.28727,2.28742,48400000.0
2005-11-11 13:32:00,2.28736,2.2876,2.28731,2.28748,36800000.0
2005-11-11 13:33:00,2.28733,2.28763,2.28733,2.28745,46200000.0
2005-11-11 13:34:00,2.28744,2.2876,2.28744,2.28747,36300000.0
2005-11-11 13:35:00,2.28749,2.28749,2.28726,2.28726,60500000.0
2005-11-11 13:36:00,2.28728,2.28772,2.28728,2.28772,33400000.0
2005-11-11 13:37:00,2.28772,2.28789,2.28772,2.28772,15000000.0
2005-11-11 13:38:00,2.2879,2.2879,2.28762,2.28765,37600000.0
2005-11-11 13:39:00,2.28752,2.28755,2.28734,2.28755,33200000.0
2005-11-11 13:40:00,2.2879,2.2882,2.28789,2.2881,16500000.0
2005-11-11 13:41:00,2.28798,2.28798,2.28728,2.28728,32400000.0
2005-11-11 13:42:00,2.28726,2.28753,2.28726,2.28735,31900000.0
2005-11-11 13:43:00,2.28719,2.28736,2.28707,2.28717,30000000.0
2005-11-11 13:44:00,2.28758,2.28774,2.28754,2.28757,21700000.0
2005-11-11 13:45:00,2.28746,2.28751,2.28721,2.28736,37800000.0
2005-11-11 13:46:00,2.28732,2.2875,2.28676,2.28677,46400000.0
2005-11-11 13:47:00,2.28656,2.28656,2.28634,2.2865,61700000.0
2005-11-11 13:48:00,2.28658,2.28667,2.28638,2.28648,46900000.0
2005-11-11 13:49:00,2.28676,2.28687,2.28674,2.28674,32500000.0
2005-11-11 13:50:00,2.28663,2.28702,2.28658,2.28693,55500000.0
2005-11-11 13:51:00,2.28695,2.28733,2.28695,2.28724,34900000.0
2005-11-11 13:52:00,2.28753,2.28753,2.28708,2.28744,42900000.0
2005-11-11 13:53:00,2.28744,2.28744,2.28709,2.28729,35300000.0
2005-11-11 13:54:00,2.28727,2.28743,2.2872,2.28743,22000000.0
2005-11-11 13:55:00,2.28741,2.28749,2.28733,2.2874,26700000.0
2005-11-11 13:56:00,2.2871,2.28739,2.28709,2.28731,26600000.0
2005-11-11 13:57:00,2.28756,2.28767,2.28751,2.28766,49500000.0
2005-11-11 13:58:00,2.28753,2.28774,2.28747,2.28757,36500000.0
2005-11-11 13:59:00,2.2878,2.28892,2.2878,2.28892,28600000.0
2005-11-11 14:00:00,2.28882,2.28882,2.28815,2.28815,44500000.0
2005-11-11 14:01:00,2.28799,2.28817,2.28792,2.28796,40600000.0
2005-11-11 14:02:00,2.28759,2.28767,2.2873,2.2873,24200000.0
2005-11-11 14:03:00,2.28717,2.28717,2.2867,2.28675,26600000.0
2005-11-11 14:04:00,2.28685,2.2869,2.28644,2.28644,24600000.0
2005-11-11 14:05:00,2.28577,2.28616,2.28573,2.28616,30000000.0
2005-11-11 14:06:00,2.28619,2.28619,2.28566,2.28566,42300000.0
2005-11-11 14:07:00,2.28572,2.28622,2.28572,2.2861,40900000.0
2005-11-11 14:08:00,2.28618,2.28647,2.28599,2.28599,51900000.0
2005-11-11 14:09:00,2.28599,2.28609,2.28583,2.28606,30100000.0
2005-11-11 14:10:00,2.28615,2.28621,2.28599,2.28615,68600001.0
2005-11-11 14:11:00,2.28612,2.28617,2.28589,2.28589,36000000.0
2005-11-11 14:12:00,2.2862,2.2862,2.28587,2.28589,31400000.0
2005-11-11 14:13:00,2.28582,2.28599,2.28571,2.28571,40800000.0
2005-11-11 14:14:00,2.28584,2.28591,2.28567,2.28591,34600000.0
2005-11-11 14:15:00,2.2859,2.28611,2.28586,2.28611,34800000.0
2005-11-11 14:16:00,2.28594,2.28604,2.28583,2.28604,11400000.0
2005-11-11 14:17:00,2.28592,2.28617,2.28592,2.28595,29600000.0
2005-11-11 14:18:00,2.28598,2.28603,2.28584,2.28584,20700000.0
2005-11-11 14:19:00,2.28597,2.28618,2.28581,2.28586,47600000.0
2005-11-11 14:20:00,2.28595,2.28634,2.28595,2.2862,48600000.0
2005-11-11 14:21:00,2.28595,2.28595,2.28546,2.28546,31300000.0
2005-11-11 14:22:00,2.28545,2.28562,2.28545,2.28554,30500000.0
2005-11-11 14:23:00,2.28551,2.28554,2.28523,2.28554,38100001.0
2005-11-11 14:24:00,2.28546,2.2855,2.28542,2.28548,35600000.0
2005-11-11 14:25:00,2.28542,2.28566,2.28542,2.28546,23400000.0
2005-11-11 14:26:00,2.28531,2.28537,2.28518,2.28527,48600000.0
2005-11-11 14:27:00,2.28531,2.2854,2.28512,2.28532,51800000.0
2005-11-11 14:28:00,2.28512,2.28515,2.28498,2.28498,10600000.0
2005-11-11 14:29:00,2.28508,2.28518,2.28505,2.28505,40000000.0
2005-11-11 14:30:00,2.28513,2.28549,2.28513,2.28523,48900000.0
2005-11-11 14:31:00,2.28529,2.28543,2.28518,2.28543,24000000.0
2005-11-11 14:32:00,2.2853,2.28537,2.28522,2.28537,29100000.0
2005-11-11 14:33:00,2.28532,2.28532,2.28514,2.2852,21600000.0
2005-11-11 14:34:00,2.28529,2.28535,2.28523,2.28535,28200000.0
2005-11-11 14:35:00,2.28523,2.28552,2.28523,2.2854,45300000.0
2005-11-11 14:36:00,2.28536,2.2855,2.28536,2.28541,33400000.0
2005-11-11 14:37:00,2.28518,2.28524,2.28511,2.28511,34700000.0
2005-11-11 14:38:00,2.28519,2.28529,2.28505,2.28505,31200000.0
2005-11-11 14:39:00,2.28507,2.28538,2.28507,2.2851,14300000.0
2005-11-11 14:40:00,2.28519,2.28519,2.28488,2.28516,46100000.0
2005-11-11 14:41:00,2.28505,2.2852,2.28505,2.28518,24900000.0
2005-11-11 14:42:00,2.28542,2.28547,2.28516,2.28547,23300000.0
2005-11-11 14:43:00,2.28552,2.28552,2.28518,2.28545,46600000.0
2005-11-11 14:44:00,2.28548,2.28555,2.2854,2.28548,32500000.0
2005-11-11 14:45:00,2.28549,2.28569,2.28544,2.28547,34100000.0
2005-11-11 14:46:00,2.28541,2.28546,2.28525,2.28525,31800000.0
2005-11-11 14:47:00,2.28533,2.28555,2.2852,2.2852,29800000.0
2005-11-11 14:48:00,2.28523,2.2853,2.28518,2.2853,38400000.0
2005-11-11 14:49:00,2.28528,2.28528,2.28487,2.28487,42600000.0
2005-11-11 14:50:00,2.28461,2.28483,2.28457,2.28483,25400000.0
2005-11-11 14:51:00,2.28474,2.28497,2.28463,2.28463,28400000.0
2005-11-11 14:52:00,2.2847,2.2847,2.28435,2.28436,36400000.0
2005-11-11 14:53:00,2.28416,2.28465,2.28416,2.28445,52800000.0
2005-11-11 14:54:00,2.28445,2.28473,2.28435,2.28464,28700000.0
2005-11-11 14:55:00,2.28453,2.28474,2.28444,2.2846,39500000.0
2005-11-11 14:56:00,2.28438,2.2846,2.28435,2.28446,40700000.0
2005-11-11 14:57:00,2.28442,2.28445,2.28426,2.28438,25700000.0
2005-11-11 14:58:00,2.28432,2.28439,2.28413,2.28413,47700000.0
2005-11-11 14:59:00,2.28407,2.28424,2.28407,2.28424,30000000.0
2005-11-11 15:00:00,2.28427,2.28435,2.28418,2.28418,53700000.0
2005-11-11 15:01:00,2.28424,2.28445,2.28424,2.28433,31000000.0
2005-11-11 15:02:00,2.28451,2.28457,2.28431,2.28451,47800000.0
2005-11-11 15:03:00,2.28469,2.28481,2.28464,2.28468,14300000.0
2005-11-11 15:04:00,2.28465,2.28469,2.28441,2.28445,56800000.0
2005-11-11 15:05:00,2.28443,2.28488,2.28443,2.28488,37400000.0
2005-11-11 15:06:00,2.28482,2.28505,2.28473,2.28479,29200000.0
2005-11-11 15:07:00,2.28464,2.28479,2.28458,2.28468,23400000.0
2005-11-11 15:08:00,2.28461,2.28461,2.28444,2.28444,54600000.0
2005-11-11 15:09:00,2.28461,2.2848,2.2846,2.28471,29900000.0
2005-11-11 15:10:00,2.2846,2.2846,2.28423,2.28437,29200000.0
2005-11-11 15:11:00,2.28437,2.28444,2.28431,2.28431,14400000.0
2005-11-11 15:12:00,2.28412,2.28415,2.28397,2.28397,35500000.0
2005-11-11 15:13:00,2.28439,2.28443,2.28401,2.28428,54800000.0
2005-11-11 15:14:00,2.28477,2.28508,2.28477,2.28496,23200000.0
2005-11-11 15:15:00,2.28513,2.28516,2.28498,2.28501,37800000.0
2005-11-11 15:16:00,2.28497,2.28522,2.28493,2.28506,35200000.0
2005-11-11 15:17:00,2.28515,2.28531,2.28508,2.2851,22300000.0
2005-11-11 15:18:00,2.28506,2.28517,2.28489,2.28506,54000001.0
2005-11-11 15:19:00,2.28493,2.28502,2.28478,2.28478,44100000.0
2005-11-11 15:20:00,2.28488,2.28513,2.28488,2.28513,32700000.0
2005-11-11 15:21:00,2.28496,2.28508,2.28482,2.28487,47900000.0
2005-11-11 15:22:00,2.28479,2.28507,2.28479,2.28507,28400000.0
2005-11-11 15:23:00,2.28493,2.28508,2.28493,2.28507,39800000.0
2005-11-11 15:24:00,2.2853,2.28565,2.2853,2.28544,32100000.0
2005-11-11 15:25:00,2.28546,2.28577,2.28546,2.28577,27400000.0
2005-11-11 15:26:00,2.28578,2.28625,2.28578,2.28625,35800000.0
2005-11-11 15:27:00,2.28622,2.28632,2.28606,2.28631,24000000.0
2005-11-11 15:28:00,2.28625,2.28627,2.28606,2.28606,30100000.0
2005-11-11 15:29:00,2.28609,2.28652,2.28599,2.2864,42000000.0
2005-11-11 15:30:00,2.2864,2.28685,2.2864,2.28685,38800000.0
2005-11-11 15:31:00,2.28665,2.2867,2.28643,2.28643,44200000.0
2005-11-11 15:32:00,2.28644,2.28645,2.28611,2.28611,45699999.0
2005-11-11 15:33:00,2.28597,2.28621,2.28597,2.28615,33000000.0
2005-11-11 15:34:00,2.2861,2.28613,2.28591,2.28591,16700000.0
2005-11-11 15:35:00,2.28564,2.28571,2.28531,2.28545,51100000.0
2005-11-11 15:36:00,2.28531,2.28547,2.28525,2.28533,42600000.0
2005-11-11 15:37:00,2.28551,2.2857,2.28539,2.28547,33500000.0
2005-11-11 15:38:00,2.28549,2.2855,2.28518,2.28518,44900000.0
2005-11-11 15:39:00,2.28526,2.28539,2.28506,2.28518,50000000.0
2005-11-11 15:40:00,2.28532,2.2854,2.28523,2.28525,48600000.0
2005-11-11 15:41:00,2.28509,2.28525,2.28498,2.28515,51700000.0
2005-11-11 15:42:00,2.28513,2.28527,2.2851,2.28521,29600000.0
2005-11-11 15:43:00,2.28515,2.28524,2.28491,2.28512,23000000.0
2005-11-11 15:44:00,2.28499,2.28523,2.28499,2.28513,23000000.0
2005-11-11 15:45:00,2.28522,2.28549,2.28516,2.28546,55000000.0
2005-11-11 15:46:00,2.28564,2.28593,2.28554,2.28554,22400000.0
2005-11-11 15:47:00,2.28543,2.28598,2.28543,2.28591,50200000.0
2005-11-11 15:48:00,2.28607,2.28615,2.28598,2.28605,45900000.0
2005-11-11 15:49:00,2.286,2.28601,2.28582,2.28599,31400000.0
2005-11-11 15:50:00,2.28593,2.28595,2.28578,2.28578,21400000.0
2005-11-11 15:51:00,2.28567,2.2859,2.28567,2.28587,48500001.0
2005-11-11 15:52:00,2.28596,2.28619,2.28579,2.28619,41100000.0
2005-11-11 15:53:00,2.28626,2.28647,2.28626,2.28633,26700000.0
2005-11-11 15:54:00,2.2864,2.28662,2.2864,2.28656,29800000.0
2005-11-11 15:55:00,2.28662,2.28664,2.28653,2.28655,29900000.0
2005-11-11 15:56:00,2.2865,2.28663,2.2865,2.28659,14400000.0
2005-11-11 15:57:00,2.28668,2.28668,2.2863,2.28634,40600000.0
2005-11-11 15:58:00,2.28637,2.28659,2.28623,2.28634,62800001.0
2005-11-11 15:59:00,2.28643,2.28735,2.28643,2.28735,27200000.0
2005-11-11 16:00:00,2.28754,2.28779,2.28742,2.28757,30400000.0
2005-11-11 16:01:00,2.28754,2.28755,2.28731,2.28731,19000000.0
2005-11-11 16:02:00,2.28729,2.28739,2.28713,2.28732,54600000.0
2005-11-11 16:03:00,2.28721,2.28721,2.28713,2.28713,8400000.0
2005-11-11 16:04:00,2.28701,2.28708,2.28686,2.28693,45399999.0
2005-11-11 16:05:00,2.28693,2.28701,2.28686,2.28693,21700000.0
2005-11-11 16:06:00,2.28698,2.28707,2.28698,2.28699,11600000.0
2005-11-11 16:07:00,2.28693,2.2871,2.28678,2.28678,40700000.0
2005-11-11 16:08:00,2.28671,2.2869,2.28669,2.2868,25300000.0
2005-11-11 16:09:00,2.2868,2.28705,2.28671,2.28682,43500000.0
2005-11-11 16:10:00,2.28676,2.28688,2.28669,2.28675,27100000.0
2005-11-11 16:11:00,2.28677,2.2868,2.28673,2.2868,18800000.0
2005-11-11 16:12:00,2.28692,2.28705,2.28683,2.28701,44100000.0
2005-11-11 16:13:00,2.28698,2.28721,2.28698,2.28719,26200000.0
2005-11-11 16:14:00,2.28738,2.28738,2.28702,2.28708,30600000.0
2005-11-11 16:15:00,2.28735,2.28735,2.28716,2.28716,28700000.0
2005-11-11 16:16:00,2.28729,2.28736,2.28729,2.2873,20500000.0
2005-11-11 16:17:00,2.28724,2.28745,2.28712,2.28745,42300000.0
2005-11-11 16:18:00,2.28726,2.28753,2.28716,2.2875,41500000.0
2005-11-11 16:19:00,2.28741,2.28762,2.28722,2.28741,24500000.0
2005-11-11 16:20:00,2.28749,2.28756,2.28731,2.28735,31500000.0
2005-11-11 16:21:00,2.28734,2.28743,2.28727,2.28727,31600000.0
2005-11-11 16:22:00,2.28744,2.28774,2.28744,2.28762,26300000.0
2005-11-11 16:23:00,2.28743,2.28772,2.28743,2.28763,27600000.0
2005-11-11 16:24:00,2.28745,2.28778,2.28742,2.28748,24900000.0
2005-11-11 16:25:00,2.2877,2.28775,2.2876,2.28775,23700000.0
2005-11-11 16:26:00,2.28769,2.28787,2.28765,2.28769,32300000.0
2005-11-11 16:27:00,2.28756,2.28778,2.28756,2.28765,23300000.0
2005-11-11 16:28:00,2.28775,2.28777,2.28753,2.28753,37600000.0
2005-11-11 16:29:00,2.2873,2.28755,2.2873,2.28755,17700000.0
2005-11-11 16:30:00,2.28754,2.28788,2.28754,2.28773,28200000.0
2005-11-11 16:31:00,2.28767,2.2878,2.28749,2.2876,38700000.0
2005-11-11 16:32:00,2.28763,2.2878,2.28748,2.28771,29900000.0
2005-11-11 16:33:00,2.28771,2.2879,2.2876,2.2879,20600000.0
2005-11-11 16:34:00,2.28799,2.28836,2.28793,2.28822,42600000.0
2005-11-11 16:35:00,2.28831,2.28847,2.28814,2.28817,35800000.0
2005-11-11 16:36:00,2.28803,2.28818,2.28803,2.28817,15700000.0
2005-11-11 16:37:00,2.28829,2.28842,2.28823,2.2883,28500000.0
2005-11-11 16:38:00,2.28826,2.28835,2.28815,2.28815,28600000.0
2005-11-11 16:39:00,2.28825,2.28825,2.28813,2.28814,28600000.0
2005-11-11 16:40:00,2.28827,2.28827,2.288,2.28813,38900000.0
2005-11-11 16:41:00,2.28811,2.28818,2.28795,2.28799,39000000.0
2005-11-11 16:42:00,2.28798,2.28838,2.28797,2.28828,34900000.0
2005-11-11 16:43:00,2.28838,2.28838,2.28812,2.28828,46300000.0
2005-11-11 16:44:00,2.28807,2.2883,2.28802,2.2882,33800000.0
2005-11-11 16:45:00,2.28815,2.28823,2.28805,2.28823,47900001.0
2005-11-11 16:46:00,2.28816,2.28816,2.28779,2.28779,52400000.0
2005-11-11 16:47:00,2.28759,2.28774,2.28748,2.28774,49200000.0
2005-11-11 16:48:00,2.28758,2.28766,2.28752,2.28762,22400000.0
2005-11-11 16:49:00,2.2879,2.28852,2.2879,2.28837,16300000.0
2005-11-11 16:50:00,2.2883,2.2883,2.28783,2.28783,43200000.0
2005-11-11 16:51:00,2.2878,2.28803,2.2878,2.2878,36100000.0
2005-11-11 16:52:00,2.28809,2.28809,2.28773,2.28801,60900000.0
2005-11-11 16:53:00,2.28786,2.28815,2.28784,2.28815,33400000.0
2005-11-11 16:54:00,2.2879,2.28805,2.28774,2.2878,51800000.0
2005-11-11 16:55:00,2.28774,2.28779,2.28747,2.28754,56900000.0
2005-11-11 16:56:00,2.28746,2.28754,2.28717,2.28725,21800000.0
2005-11-11 16:57:00,2.28722,2.28722,2.28699,2.28699,17600000.0
2005-11-11 16:58:00,2.28685,2.2871,2.28683,2.28688,28400000.0
2005-11-11 16:59:00,2.28701,2.28726,2.28701,2.28719,19200000.0
2005-11-11 17:00:00,2.28724,2.28729,2.28714,2.2872,46900000.0
2005-11-11 17:01:00,2.28728,2.28733,2.28697,2.28697,42000000.0
2005-11-11 17:02:00,2.28687,2.28742,2.28687,2.28732,42800000.0
2005-11-11 17:03:00,2.28731,2.28734,2.2871,2.2872,23400000.0
2005-11-11 17:04:00,2.28711,2.28735,2.28698,2.28698,30500000.0
2005-11-11 17:05:00,2.28693,2.2872,2.28686,2.2872,45600000.0
2005-11-11 17:06:00,2.28736,2.28736,2.28703,2.28726,36700000.0
2005-11-11 17:07:00,2.2874,2.28745,2.2872,2.2873,45200000.0
2005-11-11 17:08:00,2.28728,2.28729,2.2871,2.28715,27400000.0
2005-11-11 17:09:00,2.28727,2.28732,2.28711,2.28728,32900000.0
2005-11-11 17:10:00,2.28738,2.28751,2.28732,2.28734,25400000.0
2005-11-11 17:11:00,2.28734,2.28777,2.28734,2.2877,23300000.0
2005-11-11 17:12:00,2.28773,2.28773,2.28757,2.28771,62400000.0
2005-11-11 17:13:00,2.28782,2.28785,2.28765,2.2877,40700000.0
2005-11-11 17:14:00,2.28754,2.28754,2.28723,2.28734,21400000.0
2005-11-11 17:15:00,2.28721,2.28732,2.28714,2.28719,40600000.0
2005-11-11 17:16:00,2.2873,2.2873,2.28689,2.28689,33200000.0
2005-11-11 17:17:00,2.28697,2.28699,2.28683,2.28689,36400000.0
2005-11-11 17:18:00,2.28682,2.28701,2.28682,2.28701,18400000.0
2005-11-11 17:19:00,2.28717,2.28717,2.28691,2.287,33500000.0
2005-11-11 17:20:00,2.28707,2.28707,2.28676,2.28696,38300000.0
2005-11-11 17:21:00,2.2869,2.28701,2.28655,2.28655,33000000.0
2005-11-11 17:22:00,2.28628,2.28628,2.28587,2.28587,21700000.0
2005-11-11 17:23:00,2.28585,2.28602,2.28585,2.28598,33300000.0
2005-11-11 17:24:00,2.28579,2.28595,2.28579,2.28595,47900000.0
2005-11-11 17:25:00,2.28584,2.28599,2.28567,2.28567,46500000.0
2005-11-11 17:26:00,2.28545,2.28573,2.28544,2.28573,53900000.0
2005-11-11 17:27:00,2.28575,2.28584,2.28555,2.28565,42500000.0
2005-11-11 17:28:00,2.2859,2.28595,2.28586,2.28586,46599999.0
2005-11-11 17:29:00,2.2855,2.2855,2.28487,2.28494,26000000.0
2005-11-11 17:30:00,2.28497,2.28535,2.28497,2.28513,33800000.0
2005-11-11 17:31:00,2.28498,2.28503,2.28472,2.28485,12000000.0
2005-11-11 17:32:00,2.28483,2.28533,2.28483,2.28533,11800000.0
2005-11-11 17:33:00,2.28549,2.28553,2.28535,2.28553,42500000.0
2005-11-11 17:34:00,2.28542,2.28566,2.28537,2.28537,29200000.0
2005-11-11 17:35:00,2.28547,2.28563,2.28544,2.28544,37100000.0
2005-11-11 17:36:00,2.28537,2.28551,2.28528,2.28548,43400000.0
2005-11-11 17:37:00,2.28548,2.28562,2.28548,2.28562,14900000.0
2005-11-11 17:38:00,2.28579,2.2859,2.28572,2.28584,37900000.0
2005-11-11 17:39:00,2.28571,2.28608,2.28552,2.28608,29900000.0
2005-11-11 17:40:00,2.28636,2.28636,2.28594,2.28594,57500000.0
2005-11-11 17:41:00,2.2859,2.28613,2.28581,2.28581,28800000.0
2005-11-11 17:42:00,2.28602,2.28628,2.28588,2.28588,22800000.0
2005-11-11 17:43:00,2.2858,2.28589,2.28565,2.28589,25800000.0
2005-11-11 17:44:00,2.28583,2.28599,2.28577,2.28577,62100000.0
2005-11-11 17:45:00,2.28579,2.28595,2.28563,2.28563,39400000.0
2005-11-11 17:46:00,2.28554,2.28577,2.28554,2.28558,17000000.0
2005-11-11 17:47:00,2.28559,2.28596,2.28553,2.28596,33900000.0
2005-11-11 17:48:00,2.28592,2.28592,2.28574,2.28586,36100000.0
2005-11-11 17:49:00,2.28573,2.28593,2.28565,2.28567,45000000.0
2005-11-11 17:50:00,2.28567,2.28598,2.28567,2.28598,49500000.0
2005-11-11 17:51:00,2.28592,2.28605,2.28587,2.286,22200000.0
2005-11-11 17:52:00,2.28606,2.2862,2.286,2.28606,50300000.0
2005-11-11 17:53:00,2.28595,2.28613,2.28585,2.28613,39300000.0
2005-11-11 17:54:00,2.28603,2.2863,2.28603,2.28607,44900000.0
2005-11-11 17:55:00,2.28599,2.28626,2.28599,2.28613,14800000.0
2005-11-11 17:56:00,2.28621,2.28627,2.28598,2.28627,43200001.0
2005-11-11 17:57:00,2.28633,2.28648,2.28621,2.28642,35000000.0
2005-11-11 17:58:00,2.28664,2.28676,2.28664,2.28676,23900000.0
2005-11-11 17:59:00,2.28665,2.28696,2.28649,2.28649,20400000.0
2005-11-11 18:00:00,2.28655,2.28668,2.28587,2.28587,30600000.0
2005-11-11 18:01:00,2.28591,2.28616,2.2857,2.28585,360200000.0
2005-11-11 18:02:00,2.28601,2.28628,2.2859,2.28592,296600000.0
2005-11-11 18:03:00,2.28588,2.2862,2.28575,2.28577,460800000.0
2005-11-11 18:04:00,2.28597,2.28626,2.28594,2.28606,305800000.0
2005-11-11 18:05:00,2.28603,2.28604,2.28561,2.28561,222800000.0
2005-11-11 18:06:00,2.2857,2.28587,2.28562,2.28572,363500000.0
2005-11-11 18:07:00,2.28567,2.2859,2.28565,2.28572,422600001.0
2005-11-11 18:08:00,2.28547,2.2857,2.28518,2.2854,443200000.0
2005-11-11 18:09:00,2.28553,2.28599,2.28553,2.28577,293399999.0
2005-11-11 18:10:00,2.28569,2.28569,2.28537,2.2854,351800000.0
2005-11-11 18:11:00,2.28534,2.28575,2.28534,2.28565,217300000.0
2005-11-11 18:12:00,2.28556,2.28591,2.28552,2.28572,184300000.0
2005-11-11 18:13:00,2.2856,2.28569,2.28543,2.28549,129200000.0
2005-11-11 18:14:00,2.28573,2.28595,2.28548,2.28557,326800000.0
2005-11-11 18:15:00,2.28562,2.28605,2.28562,2.28581,354000000.0
2005-11-11 18:16:00,2.28605,2.28618,2.28582,2.28591,303900000.0
2005-11-11 18:17:00,2.28595,2.28606,2.28574,2.28579,220800000.0
2005-11-11 18:18:00,2.28578,2.28596,2.28561,2.28561,148700000.0
2005-11-11 18:19:00,2.2855,2.2857,2.28528,2.28544,259100000.0
2005-11-11 18:20:00,2.28544,2.28595,2.28544,2.28586,205800000.0
2005-11-11 18:21:00,2.28582,2.28582,2.2856,2.28572,225200000.0
2005-11-11 18:22:00,2.28575,2.28595,2.28566,2.28588,247000000.0
2005-11-11 18:23:00,2.2858,2.28592,2.28551,2.28583,328300000.0
2005-11-11 18:24:00,2.28575,2.28575,2.2852,2.28545,298200000.0
2005-11-11 18:25:00,2.28536,2.28537,2.28516,2.28522,302400000.0
2005-11-11 18:26:00,2.28514,2.28536,2.28491,2.28498,325800000.0
2005-11-11 18:27:00,2.28493,2.28535,2.28493,2.28535,295400000.0
2005-11-11 18:28:00,2.28538,2.28538,2.28503,2.28515,220800001.0
2005-11-11 18:29:00,2.28499,2.28532,2.28491,2.28512,262799996.0
2005-11-11 18:30:00,2.2852,2.28559,2.2852,2.28555,298200000.0
2005-11-11 18:31:00,2.28574,2.28581,2.2855,2.28581,184900000.0
2005-11-11 18:32:00,2.28581,2.28582,2.28561,2.28576,122300000.0
2005-11-11 18:33:00,2.28587,2.28599,2.28569,2.28582,279500000.0
2005-11-11 18:34:00,2.28582,2.28585,2.28551,2.28565,393100000.0
2005-11-11 18:35:00,2.28568,2.2858,2.28547,2.28575,177400000.0
2005-11-11 18:36:00,2.28572,2.28572,2.28545,2.28549,77200000.0
2005-11-11 18:37:00,2.28548,2.28563,2.28524,2.2854,107800000.0
2005-11-11 18:38:00,2.28545,2.28547,2.2853,2.28537,84300000.0
2005-11-11 18:39:00,2.28535,2.28566,2.28533,2.28539,172300000.0
2005-11-11 18:40:00,2.28525,2.28546,2.28516,2.28535,239900000.0
2005-11-11 18:41:00,2.28542,2.28555,2.28533,2.28543,175900000.0
2005-11-11 18:42:00,2.28545,2.2855,2.28517,2.28523,100300000.0
2005-11-11 18:43:00,2.28515,2.28516,2.28497,2.28515,58600000.0
2005-11-11 18:44:00,2.28533,2.2854,2.28494,2.28533,166199999.0
2005-11-11 18:45:00,2.28553,2.28581,2.28553,2.28577,73800000.0
2005-11-11 18:46:00,2.28583,2.28615,2.28581,2.28583,35400000.0
2005-11-11 18:47:00,2.28593,2.28606,2.28578,2.28591,30900000.0
2005-11-11 18:48:00,2.2857,2.28577,2.28565,2.28565,120600000.0
2005-11-11 18:49:00,2.28597,2.28597,2.28574,2.28588,41600000.0
2005-11-11 18:50:00,2.28598,2.28618,2.28572,2.28618,47200000.0
2005-11-11 18:51:00,2.28616,2.28632,2.28593,2.28632,220000000.0
2005-11-11 18:52:00,2.28636,2.28646,2.28635,2.28636,146000000.0
2005-11-11 18:53:00,2.28646,2.28687,2.28646,2.28661,128600000.0
2005-11-11 18:54:00,2.28666,2.28698,2.28666,2.28698,112000000.0
2005-11-11 18:55:00,2.28668,2.28694,2.28668,2.28686,171100000.0
2005-11-11 18:56:00,2.28686,2.28686,2.2866,2.28667,41600000.0
2005-11-11 18:57:00,2.28668,2.28695,2.2866,2.2866,77500001.0
2005-11-11 18:58:00,2.28668,2.28684,2.28661,2.28663,228500000.0
2005-11-11 18:59:00,2.28658,2.28666,2.28616,2.28616,217200000.0
2005-11-11 19:00:00,2.28592,2.28613,2.28571,2.28613,64500000.0
2005-11-11 19:01:00,2.28601,2.28601,2.28581,2.28594,30900000.0
2005-11-11 19:02:00,2.286,2.28615,2.28595,2.28615,192500000.0
2005-11-11 19:03:00,2.28617,2.28617,2.28591,2.28591,62700000.0
2005-11-11 19:04:00,2.28585,2.28593,2.28572,2.2858,31700000.0
2005-11-11 19:05:00,2.28579,2.28593,2.28572,2.28578,45900000.0
2005-11-11 19:06:00,2.28557,2.2858,2.28541,2.28541,251800000.0
2005-11-11 19:07:00,2.28533,2.28574,2.28533,2.28574,129600000.0
2005-11-11 19:08:00,2.28584,2.28584,2.28545,2.28574,229600000.0
2005-11-11 19:09:00,2.28565,2.28581,2.28562,2.28562,107500000.0
2005-11-11 19:10:00,2.28563,2.28583,2.28559,2.28571,97000000.0
2005-11-11 19:11:00,2.28565,2.28582,2.28551,2.28565,79600000.0
2005-11-11 19:12:00,2.28558,2.28558,2.28534,2.28542,29400000.0
2005-11-11 19:13:00,2.28542,2.28576,2.28539,2.28539,156800000.0
2005-11-11 19:14:00,2.2854,2.28542,2.28527,2.28535,93700000.0
2005-11-11 19:15:00,2.28527,2.28547,2.28517,2.28533,100900000.0
2005-11-11 19:16:00,2.28546,2.28557,2.28538,2.28539,37600000.0
2005-11-11 19:17:00,2.28542,2.28558,2.28538,2.28538,71000000.0
2005-11-11 19:18:00,2.28536,2.28552,2.28533,2.2854,133499998.0
2005-11-11 19:19:00,2.28542,2.28557,2.28542,2.28545,111400001.0
2005-11-11 19:20:00,2.28555,2.28563,2.28529,2.28529,127300000.0
2005-11-11 19:21:00,2.28515,2.28549,2.28503,2.28549,104500000.0
2005-11-11 19:22:00,2.2855,2.28554,2.28508,2.28525,64000000.0
2005-11-11 19:23:00,2.28523,2.28545,2.28523,2.28532,161700000.0
2005-11-11 19:24:00,2.28539,2.28551,2.28532,2.28532,77500000.0
2005-11-11 19:25:00,2.28517,2.28532,2.28511,2.28523,83400000.0
2005-11-11 19:26:00,2.28528,2.28558,2.28528,2.28552,171000000.0
2005-11-11 19:27:00,2.28552,2.28571,2.28551,2.2856,117400000.0
2005-11-11 19:28:00,2.28563,2.28572,2.28562,2.28562,108900001.0
2005-11-11 19:29:00,2.28564,2.28572,2.2856,2.28572,131200000.0
2005-11-11 19:30:00,2.28571,2.28591,2.28563,2.28591,275400001.0
2005-11-11 19:31:00,2.28585,2.28585,2.28578,2.28585,83000000.0
2005-11-11 19:32:00,2.2854,2.28546,2.28501,2.28508,151300000.0
2005-11-11 19:33:00,2.28581,2.28594,2.2858,2.2859,67100000.0
2005-11-11 19:34:00,2.28595,2.28595,2.28559,2.28562,121900000.0
2005-11-11 19:35:00,2.2856,2.28581,2.28552,2.28558,103300000.0
2005-11-11 19:36:00,2.28547,2.28564,2.28535,2.28535,128000000.0
2005-11-11 19:37:00,2.28548,2.2855,2.28533,2.28545,49200000.0
2005-11-11 19:38:00,2.28539,2.28565,2.28539,2.28548,46300000.0
2005-11-11 19:39:00,2.28539,2.28539,2.28491,2.28493,43500000.0
2005-11-11 19:40:00,2.28486,2.28495,2.28481,2.28481,88600000.0
2005-11-11 19:41:00,2.28476,2.28484,2.28461,2.28465,126499999.0
2005-11-11 19:42:00,2.28492,2.28493,2.2846,2.2847,85199999.0
2005-11-11 19:43:00,2.28475,2.28534,2.28475,2.28534,36600000.0
2005-11-11 19:44:00,2.2854,2.2854,2.28525,2.28527,60900000.0
2005-11-11 19:45:00,2.285,2.285,2.28467,2.28467,58100000.0
2005-11-11 19:46:00,2.2848,2.28481,2.28459,2.28459,105400000.0
2005-11-11 19:47:00,2.28463,2.2848,2.28463,2.2848,15600000.0
2005-11-11 19:48:00,2.28481,2.28503,2.28463,2.28463,73700000.0
2005-11-11 19:49:00,2.28388,2.28435,2.28362,2.28362,133300000.0
2005-11-11 19:50:00,2.2846,2.2847,2.28453,2.28462,54400000.0
2005-11-11 19:51:00,2.28465,2.28479,2.28453,2.2846,112500000.0
2005-11-11 19:52:00,2.28458,2.28475,2.28456,2.28459,84600000.0
2005-11-11 19:53:00,2.28452,2.28452,2.28428,2.28437,24400000.0
2005-11-11 19:54:00,2.28451,2.28451,2.28404,2.28433,60700000.0
2005-11-11 19:55:00,2.28435,2.28446,2.28433,2.28446,26000000.0
2005-11-11 19:56:00,2.28462,2.28471,2.28458,2.28464,69300000.0
2005-11-11 19:57:00,2.28478,2.28518,2.28459,2.28459,125200000.0
2005-11-11 19:58:00,2.2845,2.28465,2.2845,2.28456,123800000.0
2005-11-11 19:59:00,2.28449,2.28449,2.28389,2.28389,129600000.0
2005-11-11 20:00:00,2.28382,2.28424,2.28382,2.28403,70800001.0
2005-11-11 20:01:00,2.28402,2.28425,2.28398,2.28407,71600000.0
2005-11-11 20:02:00,2.28403,2.2844,2.28403,2.2844,41900000.0
2005-11-11 20:03:00,2.28444,2.28444,2.28391,2.2841,37800000.0
2005-11-11 20:04:00,2.28456,2.28482,2.28456,2.28482,34700000.0
2005-11-11 20:05:00,2.28486,2.28495,2.2848,2.2848,38100000.0
2005-11-11 20:06:00,2.28477,2.28505,2.28477,2.28483,37300000.0
2005-11-11 20:07:00,2.28504,2.28507,2.28493,2.28493,47800000.0
2005-11-11 20:08:00,2.28496,2.28507,2.28481,2.28481,80900000.0
2005-11-11 20:09:00,2.28487,2.28488,2.28476,2.28486,30900000.0
2005-11-11 20:10:00,2.28495,2.28495,2.28477,2.28489,31300000.0
2005-11-11 20:11:00,2.28484,2.28491,2.28476,2.28482,49200000.0
2005-11-11 20:12:00,2.28483,2.28514,2.28483,2.28501,154500000.0
2005-11-11 20:13:00,2.28495,2.28507,2.28492,2.285,176400000.0
2005-11-11 20:14:00,2.28505,2.28518,2.28488,2.28488,89200000.0
2005-11-11 20:15:00,2.28495,2.28535,2.28495,2.28528,191500000.0
2005-11-11 20:16:00,2.28521,2.2853,2.28434,2.28518,152300000.0
2005-11-11 20:17:00,2.28521,2.28537,2.28516,2.28532,24300000.0
2005-11-11 20:18:00,2.28532,2.28534,2.28515,2.28515,65700000.0
2005-11-11 20:19:00,2.28517,2.2855,2.28515,2.2855,157000000.0
2005-11-11 20:20:00,2.2855,2.2855,2.28508,2.28511,209000000.0
2005-11-11 20:21:00,2.2841,2.28515,2.2841,2.28461,62600000.0
2005-11-11 20:22:00,2.2851,2.28512,2.285,2.28508,68300000.0
2005-11-11 20:23:00,2.28507,2.2852,2.285,2.2851,152800000.0
2005-11-11 20:24:00,2.28513,2.28523,2.28512,2.28523,31200000.0
2005-11-11 20:25:00,2.28527,2.28539,2.28526,2.28526,196800000.0
2005-11-11 20:26:00,2.28532,2.28541,2.28519,2.28539,139000000.0
2005-11-11 20:27:00,2.2854,2.28549,2.28533,2.28545,83300000.0
2005-11-11 20:28:00,2.28527,2.28527,2.28479,2.28479,210400000.0
2005-11-11 20:29:00,2.28489,2.28518,2.28482,2.28487,161900000.0
2005-11-11 20:30:00,2.28485,2.28505,2.28477,2.28493,363100000.0
2005-11-11 20:31:00,2.28492,2.28506,2.28483,2.28498,239199999.0
2005-11-11 20:32:00,2.28504,2.28509,2.28478,2.28492,377800000.0
2005-11-11 20:33:00,2.2848,2.28502,2.28468,2.28485,91900000.0
2005-11-11 20:34:00,2.28447,2.28463,2.28389,2.28408,87700000.0
2005-11-11 20:35:00,2.28497,2.28497,2.2848,2.28497,46100000.0
2005-11-11 20:36:00,2.285,2.28517,2.28495,2.28517,59900000.0
2005-11-11 20:37:00,2.28525,2.28554,2.28519,2.28519,100400000.0
2005-11-11 20:38:00,2.2852,2.28541,2.28515,2.28526,188900000.0
2005-11-11 20:39:00,2.28532,2.28545,2.28526,2.28543,96300000.0
2005-11-11 20:40:00,2.28552,2.2856,2.28543,2.28545,202799999.0
2005-11-11 20:41:00,2.28552,2.28564,2.28547,2.28547,116300000.0
2005-11-11 20:42:00,2.2855,2.28573,2.28549,2.28557,91800000.0
2005-11-11 20:43:00,2.28563,2.28572,2.28549,2.28552,102000000.0
2005-11-11 20:44:00,2.28552,2.2856,2.28545,2.28547,186500000.0
2005-11-11 20:45:00,2.28549,2.2856,2.28545,2.28545,35600000.0
2005-11-11 20:46:00,2.2854,2.28566,2.2854,2.28559,23000000.0
2005-11-11 20:47:00,2.28568,2.28587,2.28566,2.2857,170900001.0
2005-11-11 20:48:00,2.28587,2.28666,2.28587,2.28666,219100000.0
2005-11-11 20:49:00,2.28669,2.28678,2.28645,2.28645,108800000.0
2005-11-11 20:50:00,2.28642,2.28679,2.28642,2.2866,143100000.0
2005-11-11 20:51:00,2.28636,2.2864,2.2861,2.2861,98900000.0
2005-11-11 20:52:00,2.28608,2.28615,2.2859,2.28608,135300000.0
2005-11-11 20:53:00,2.2861,2.28622,2.28596,2.28617,203700000.0
2005-11-11 20:54:00,2.28622,2.28622,2.28607,2.28608,190500001.0
2005-11-11 20:55:00,2.28603,2.28619,2.28603,2.28619,33100000.0
2005-11-11 20:56:00,2.28624,2.28626,2.28592,2.28592,199400000.0
2005-11-11 20:57:00,2.28589,2.28612,2.28577,2.28588,315600000.0
2005-11-11 20:58:00,2.28595,2.28608,2.28577,2.28591,158200000.0
2005-11-11 20:59:00,2.28596,2.28596,2.28576,2.28585,211200000.0
2005-11-11 21:00:00,2.28595,2.28615,2.2859,2.2859,236600000.0
2005-11-11 21:01:00,2.28596,2.28619,2.28589,2.28619,346800000.0
2005-11-11 21:02:00,2.28621,2.28621,2.28573,2.28586,113100000.0
2005-11-11 21:03:00,2.28577,2.28577,2.2854,2.28555,99800000.0
2005-11-11 21:04:00,2.28551,2.28553,2.28538,2.28538,64499999.0
2005-11-11 21:05:00,2.28535,2.28556,2.28528,2.28528,79100000.0
2005-11-11 21:06:00,2.28529,2.28548,2.28528,2.28544,81000000.0
2005-11-11 21:07:00,2.28578,2.28584,2.28569,2.28573,31800000.0
2005-11-11 21:08:00,2.28572,2.28573,2.28561,2.28562,33499999.0
2005-11-11 21:09:00,2.28559,2.28559,2.28542,2.28543,44300000.0
2005-11-11 21:10:00,2.28545,2.28545,2.28532,2.28544,90800000.0
2005-11-11 21:11:00,2.28542,2.2855,2.28535,2.28543,145800000.0
2005-11-11 21:12:00,2.28543,2.28544,2.28535,2.28535,53400001.0
2005-11-11 21:13:00,2.28529,2.28556,2.28529,2.28533,127700000.0
2005-11-11 21:14:00,2.28545,2.28554,2.28527,2.28548,151100000.0
2005-11-11 21:15:00,2.28465,2.28505,2.28412,2.28483,170400000.0
2005-11-11 21:16:00,2.28532,2.28551,2.28526,2.28538,107500000.0
2005-11-11 21:17:00,2.28533,2.28533,2.28496,2.28505,140300000.0
2005-11-11 21:18:00,2.28503,2.28505,2.28481,2.28486,121200000.0
2005-11-11 21:19:00,2.28493,2.28502,2.28469,2.28482,80300000.0
2005-11-11 21:20:00,2.2849,2.28504,2.28467,2.28467,219800001.0
2005-11-11 21:21:00,2.28463,2.28489,2.28452,2.28462,253200000.0
2005-11-11 21:22:00,2.28464,2.2847,2.28447,2.28453,163300000.0
2005-11-11 21:23:00,2.28474,2.28474,2.28452,2.28464,110800000.0
2005-11-11 21:24:00,2.28469,2.28482,2.28461,2.28482,69600000.0
2005-11-11 21:25:00,2.28477,2.28481,2.28469,2.28477,70400001.0
2005-11-11 21:26:00,2.28476,2.28476,2.28461,2.28475,27200000.0
2005-11-11 21:27:00,2.28478,2.28478,2.28447,2.28447,53400000.0
2005-11-11 21:28:00,2.28441,2.28441,2.28412,2.28415,115400000.0
2005-11-11 21:29:00,2.28415,2.28425,2.28402,2.28404,45600000.0
2005-11-11 21:30:00,2.28382,2.28382,2.28329,2.28351,30400000.0
2005-11-11 21:31:00,2.28403,2.28433,2.28403,2.28421,14400000.0
2005-11-11 21:32:00,2.28431,2.28431,2.28406,2.28427,151900000.0
2005-11-11 21:33:00,2.28413,2.2843,2.284,2.284,62900000.0
2005-11-11 21:34:00,2.28401,2.28411,2.28383,2.284,132300000.0
2005-11-11 21:35:00,2.28405,2.28405,2.2839,2.28393,22900000.0
2005-11-11 21:36:00,2.28393,2.28407,2.28393,2.28407,31700000.0
2005-11-11 21:37:00,2.28408,2.28421,2.28408,2.28412,69600000.0
2005-11-11 21:38:00,2.2841,2.28415,2.28402,2.28407,56400000.0
2005-11-11 21:39:00,2.28397,2.28403,2.28391,2.28397,20600000.0
2005-11-11 21:40:00,2.28407,2.28413,2.28402,2.28404,49500000.0
2005-11-11 21:41:00,2.28393,2.28402,2.28382,2.28401,26000000.0
2005-11-11 21:42:00,2.28402,2.28402,2.28377,2.2839,112600000.0
2005-11-11 21:43:00,2.28382,2.28382,2.28366,2.28375,86000000.0
2005-11-11 21:44:00,2.28386,2.28392,2.28358,2.28364,109900000.0
2005-11-11 21:45:00,2.28367,2.28375,2.28353,2.2836,102000001.0
2005-11-11 21:46:00,2.28377,2.28387,2.28365,2.28387,71500000.0
2005-11-11 21:47:00,2.28391,2.28416,2.28379,2.28386,105300000.0
2005-11-11 21:48:00,2.28381,2.28398,2.28381,2.28387,63100000.0
2005-11-11 21:49:00,2.28395,2.28397,2.28382,2.2839,96700000.0
2005-11-11 21:50:00,2.28406,2.28406,2.28396,2.28396,45800000.0
2005-11-11 21:51:00,2.284,2.2841,2.28395,2.28405,39900000.0
2005-11-11 21:52:00,2.28403,2.28425,2.28402,2.28417,111500000.0
2005-11-11 21:53:00,2.28419,2.28419,2.28375,2.28375,46800000.0
2005-11-11 21:54:00,2.28372,2.2838,2.28372,2.2838,20000000.0
2005-11-11 21:55:00,2.28388,2.28397,2.28381,2.28388,51000000.0
2005-11-11 21:56:00,2.28385,2.28387,2.28373,2.28382,54500000.0
2005-11-11 21:57:00,2.28385,2.28387,2.28382,2.28387,30600000.0
2005-11-11 21:58:00,2.28385,2.28402,2.28377,2.28402,36900000.0
2005-11-11 21:59:00,2.28386,2.28386,2.283,2.28334,189900001.0
2005-11-11 22:00:00,2.2839,2.28405,2.28385,2.28395,62700000.0
2005-11-11 22:01:00,2.28396,2.2841,2.28391,2.28405,30400000.0
2005-11-11 22:02:00,2.2839,2.284,2.28367,2.28367,96200000.0
2005-11-11 22:03:00,2.28374,2.2838,2.28373,2.28379,42400000.0
2005-11-11 22:04:00,2.28376,2.28377,2.2836,2.28363,87700000.0
2005-11-11 22:05:00,2.28366,2.28391,2.28362,2.28369,75000000.0
2005-11-11 22:06:00,2.28362,2.28362,2.28348,2.28353,37000000.0
2005-11-11 22:07:00,2.28353,2.28354,2.28346,2.28348,38200000.0
2005-11-11 22:08:00,2.28349,2.28352,2.28345,2.28345,29500000.0
2005-11-11 22:09:00,2.28364,2.28435,2.28364,2.28435,21200000.0
2005-11-11 22:10:00,2.2846,2.28465,2.28455,2.28463,38900000.0
2005-11-11 22:11:00,2.28456,2.28456,2.28407,2.28407,28200000.0
2005-11-11 22:12:00,2.28394,2.28394,2.28365,2.28375,62500000.0
2005-11-11 22:13:00,2.28377,2.28401,2.28377,2.28401,50800000.0
2005-11-11 22:14:00,2.28404,2.28404,2.28396,2.28396,9600000.0
2005-11-11 22:15:00,2.28376,2.28425,2.28376,2.28425,115000001.0
2005-11-11 22:16:00,2.28429,2.28435,2.284,2.28402,139700001.0
2005-11-11 22:17:00,2.28414,2.28414,2.28409,2.28409,11600000.0
2005-11-11 22:18:00,2.28435,2.28461,2.28435,2.28443,20900000.0
2005-11-11 22:19:00,2.28428,2.28431,2.28416,2.28421,28800000.0
2005-11-11 22:20:00,2.28426,2.28456,2.28426,2.28456,41300000.0
2005-11-11 22:21:00,2.2847,2.28475,2.28463,2.28468,40500000.0
2005-11-11 22:22:00,2.28461,2.28461,2.28427,2.28439,110400000.0
2005-11-11 22:23:00,2.28436,2.2845,2.28434,2.28437,45800000.0
2005-11-11 22:24:00,2.28433,2.28435,2.2843,2.28433,14200000.0
2005-11-11 22:25:00,2.28447,2.28452,2.28442,2.28445,35800000.0
2005-11-11 22:26:00,2.28406,2.28406,2.28359,2.28391,47200000.0
2005-11-11 22:27:00,2.28445,2.28455,2.28442,2.28447,27200000.0
2005-11-11 22:28:00,2.28458,2.28469,2.28454,2.28463,30100000.0
2005-11-11 22:29:00,2.28453,2.28453,2.28424,2.28432,136200000.0
2005-11-11 22:30:00,2.28406,2.28432,2.28369,2.28377,126000000.0
2005-11-11 22:31:00,2.28448,2.28448,2.28438,2.28438,37800000.0
2005-11-11 22:32:00,2.28445,2.28462,2.28443,2.28459,36000000.0
2005-11-11 22:33:00,2.28462,2.28463,2.28439,2.28439,46900000.0
2005-11-11 22:34:00,2.2843,2.28438,2.28425,2.28437,79800000.0
2005-11-11 22:35:00,2.28446,2.28446,2.28437,2.28442,36900000.0
2005-11-11 22:36:00,2.28444,2.28444,2.28427,2.28427,29600000.0
2005-11-11 22:37:00,2.28427,2.28434,2.28427,2.2843,24600000.0
2005-11-11 22:38:00,2.2844,2.28453,2.28433,2.2844,47400000.0
2005-11-11 22:39:00,2.28426,2.28432,2.28426,2.28426,20400000.0
2005-11-11 22:40:00,2.28418,2.2842,2.28402,2.28404,37000000.0
2005-11-11 22:41:00,2.28394,2.28412,2.28394,2.28401,49100001.0
2005-11-11 22:42:00,2.28397,2.2842,2.28393,2.28402,62200000.0
2005-11-11 22:43:00,2.28404,2.28427,2.2838,2.2838,125800000.0
2005-11-11 22:44:00,2.28361,2.28386,2.28361,2.2838,63600000.0
2005-11-11 22:45:00,2.28384,2.28387,2.28358,2.28365,51300000.0
2005-11-11 22:46:00,2.28363,2.28371,2.28322,2.28323,81700000.0
2005-11-11 22:47:00,2.28325,2.28325,2.28272,2.283,35700000.0
2005-11-11 22:48:00,2.28296,2.28302,2.28284,2.28292,69600000.0
2005-11-11 22:49:00,2.28295,2.28322,2.28261,2.28322,95500000.0
2005-11-11 22:50:00,2.28334,2.28334,2.28275,2.28288,17000000.0
2005-11-11 22:51:00,2.28286,2.28295,2.28259,2.28261,92000000.0
2005-11-11 22:52:00,2.28267,2.2829,2.28252,2.2829,41400000.0
2005-11-11 22:53:00,2.28308,2.28308,2.2826,2.2827,34400001.0
2005-11-11 22:54:00,2.28271,2.28276,2.28245,2.28268,26800000.0
2005-11-11 22:55:00,2.28269,2.28312,2.28234,2.28312,46000000.0
2005-11-11 22:56:00,2.28343,2.28343,2.28328,2.28328,17800000.0
2005-11-11 22:57:00,2.28343,2.28365,2.28327,2.28345,33300000.0
2005-11-11 22:58:00,2.28343,2.28349,2.28323,2.28323,22700000.0
2005-11-11 22:59:00,2.28315,2.28388,2.28313,2.28388,33000000.0
2005-11-11 23:00:00,2.284,2.284,2.28344,2.28361,28200000.0
2005-11-11 23:01:00,2.28363,2.28391,2.2835,2.28383,37300000.0
2005-11-11 23:02:00,2.28396,2.28404,2.28392,2.28402,25600000.0
2005-11-11 23:03:00,2.28382,2.28402,2.28382,2.28402,33600000.0
2005-11-11 23:04:00,2.2839,2.28407,2.28388,2.28388,50600000.0
2005-11-11 23:05:00,2.28387,2.28396,2.28387,2.28387,13900000.0
2005-11-11 23:06:00,2.28398,2.28399,2.28391,2.28398,18200000.0
2005-11-11 23:07:00,2.28396,2.28413,2.2839,2.28396,39300000.0
2005-11-11 23:08:00,2.28396,2.28396,2.28371,2.28377,12000000.0
2005-11-11 23:09:00,2.28385,2.28385,2.28375,2.28385,10600000.0
2005-11-11 23:10:00,2.28293,2.28347,2.28293,2.28347,26300000.0
2005-11-11 23:11:00,2.2837,2.2837,2.28337,2.28349,22600000.0
2005-11-11 23:12:00,2.28359,2.28376,2.28357,2.28366,41100000.0
2005-11-11 23:13:00,2.28372,2.2838,2.28365,2.2838,24400000.0
2005-11-11 23:14:00,2.28379,2.28388,2.28357,2.28366,33400000.0
2005-11-11 23:15:00,2.2838,2.28382,2.28375,2.28375,27000000.0
2005-11-11 23:16:00,2.2838,2.2838,2.28375,2.28375,4800000.0
2005-11-11 23:17:00,2.28374,2.28389,2.28374,2.28377,14900000.0
2005-11-11 23:18:00,2.28388,2.28388,2.28372,2.28375,26600000.0
2005-11-11 23:19:00,2.28354,2.28381,2.28354,2.28381,21200000.0
2005-11-11 23:20:00,2.28393,2.28417,2.28392,2.2841,34000000.0
2005-11-11 23:21:00,2.28368,2.28368,2.28273,2.28273,4500000.0
2005-11-11 23:22:00,2.28408,2.28435,2.28399,2.2841,20600000.0
2005-11-11 23:23:00,2.28405,2.28432,2.28405,2.28428,34800000.0
2005-11-11 23:24:00,2.2843,2.2845,2.2843,2.2845,17700000.0
2005-11-11 23:25:00,2.28455,2.28455,2.28424,2.28425,42600000.0
2005-11-11 23:26:00,2.28386,2.28441,2.28386,2.28441,32900000.0
2005-11-11 23:27:00,2.28397,2.28397,2.28379,2.28379,9600000.0
2005-11-11 23:28:00,2.28375,2.28377,2.28354,2.28368,35599999.0
2005-11-11 23:29:00,2.28392,2.28404,2.28392,2.28396,12800000.0
2005-11-11 23:30:00,2.28393,2.28393,2.28385,2.28393,19400000.0
2005-11-11 23:31:00,2.28384,2.28407,2.28383,2.28407,19000000.0
2005-11-11 23:32:00,2.28424,2.28424,2.2841,2.2841,15000000.0
2005-11-11 23:33:00,2.28403,2.28411,2.28381,2.28406,61600000.0
2005-11-11 23:34:00,2.28416,2.28425,2.28404,2.28419,42900000.0
2005-11-11 23:35:00,2.28423,2.28459,2.28417,2.28459,45400000.0
2005-11-11 23:36:00,2.28459,2.28459,2.28458,2.28458,7200000.0
2005-11-11 23:37:00,2.28424,2.28444,2.28421,2.28444,13400000.0
2005-11-11 23:38:00,2.28453,2.28479,2.28453,2.28479,24400000.0
2005-11-11 23:39:00,2.28472,2.28472,2.28448,2.28448,17000000.0
2005-11-11 23:40:00,2.2846,2.28465,2.2846,2.28465,15100000.0
2005-11-11 23:41:00,2.28473,2.28473,2.28449,2.28449,38600000.0
2005-11-11 23:42:00,2.28445,2.28445,2.28423,2.28437,26600000.0
2005-11-11 23:43:00,2.28433,2.28459,2.28429,2.28432,36400000.0
2005-11-11 23:44:00,2.28475,2.28489,2.28475,2.28489,16400000.0
2005-11-11 23:45:00,2.2847,2.28474,2.2847,2.28472,24200000.0
2005-11-11 23:46:00,2.28484,2.28505,2.28482,2.28505,30400000.0
2005-11-11 23:47:00,2.28505,2.28526,2.285,2.28507,29100000.0
2005-11-11 23:48:00,2.28488,2.2849,2.28478,2.28488,43200000.0
2005-11-11 23:49:00,2.28477,2.28503,2.28476,2.28498,47500000.0
2005-11-11 23:50:00,2.28505,2.28505,2.28484,2.28491,21100000.0
2005-11-11 23:51:00,2.28508,2.28524,2.28504,2.28504,49800000.0
2005-11-11 23:52:00,2.28493,2.28493,2.28466,2.28475,42700000.0
2005-11-11 23:53:00,2.28466,2.28481,2.28442,2.28442,39700000.0
2005-11-11 23:54:00,2.28439,2.28439,2.28412,2.28412,37800000.0
2005-11-11 23:55:00,2.28398,2.28411,2.28395,2.28407,23200000.0
2005-11-11 23:56:00,2.28431,2.28441,2.28426,2.28426,50400000.0
2005-11-11 23:57:00,2.28427,2.28444,2.2842,2.28422,33600000.0
2005-11-11 23:58:00,2.28421,2.28421,2.28403,2.28404,10000000.0
2005-11-11 23:59:00,2.28323,2.28359,2.28285,2.283,20800000.0
2005-11-14 00:00:00,2.28505,2.2854,2.28501,2.28511,56800000.0
2005-11-14 00:01:00,2.28502,2.2852,2.28494,2.28516,39199999.0
2005-11-14 00:02:00,2.285,2.28546,2.28484,2.28522,34200000.0
2005-11-14 00:03:00,2.2854,2.2854,2.28508,2.28513,23300000.0
2005-11-14 00:04:00,2.28518,2.28547,2.28508,2.28508,48300000.0
2005-11-14 00:05:00,2.28517,2.28568,2.28517,2.28543,48400000.0
2005-11-14 00:06:00,2.28562,2.28577,2.28521,2.28521,41500000.0
2005-11-14 00:07:00,2.28543,2.2857,2.28512,2.28519,33100000.0
2005-11-14 00:08:00,2.28518,2.28576,2.28518,2.28536,40400000.0
2005-11-14 00:09:00,2.28562,2.28575,2.28543,2.2856,48600000.0
2005-11-14 00:10:00,2.28579,2.286,2.28551,2.28553,41100000.0
2005-11-14 00:11:00,2.28555,2.28616,2.28545,2.28545,39500000.0
2005-11-14 00:12:00,2.28549,2.28556,2.28522,2.28532,71600000.0
2005-11-14 00:13:00,2.2855,2.28581,2.28506,2.28512,70900000.0
2005-11-14 00:14:00,2.28506,2.2855,2.28502,2.28516,61200000.0
2005-11-14 00:15:00,2.28533,2.28553,2.28517,2.2853,48800000.0
2005-11-14 00:16:00,2.28575,2.28579,2.28498,2.28515,90400000.0
2005-11-14 00:17:00,2.28529,2.28567,2.28492,2.2851,75000000.0
2005-11-14 00:18:00,2.28496,2.28564,2.28496,2.28527,64000000.0
2005-11-14 00:19:00,2.28532,2.28532,2.2848,2.2848,43700000.0
2005-11-14 00:20:00,2.28463,2.28542,2.28447,2.28447,46900000.0
2005-11-14 00:21:00,2.28448,2.28489,2.28437,2.28448,43800000.0
2005-11-14 00:22:00,2.28491,2.28521,2.28456,2.28471,50200000.0
2005-11-14 00:23:00,2.28537,2.28577,2.28491,2.28547,78800000.0
2005-11-14 00:24:00,2.2852,2.2856,2.2849,2.28502,83200000.0
2005-11-14 00:25:00,2.28503,2.28585,2.28503,2.28539,41500000.0
2005-11-14 00:26:00,2.28571,2.28616,2.28544,2.28546,72100000.0
2005-11-14 00:27:00,2.28553,2.28584,2.28515,2.28579,84000000.0
2005-11-14 00:28:00,2.28586,2.28589,2.28525,2.28559,38000000.0
2005-11-14 00:29:00,2.28545,2.28553,2.28526,2.28547,26200000.0
2005-11-14 00:30:00,2.28554,2.28571,2.28522,2.28522,31800000.0
2005-11-14 00:31:00,2.28503,2.28571,2.28503,2.28555,50100000.0
2005-11-14 00:32:00,2.28569,2.28594,2.28542,2.28542,70800000.0
2005-11-14 00:33:00,2.28526,2.28572,2.28526,2.28526,70899999.0
2005-11-14 00:34:00,2.2856,2.28585,2.28519,2.28571,70800000.0
2005-11-14 00:35:00,2.28568,2.28568,2.285,2.28511,64000000.0
2005-11-14 00:36:00,2.28576,2.28576,2.28505,2.28542,56800000.0
2005-11-14 00:37:00,2.28515,2.28605,2.28515,2.28588,52000000.0
2005-11-14 00:38:00,2.2858,2.28641,2.28555,2.28629,58400000.0
2005-11-14 00:39:00,2.28585,2.28597,2.28551,2.2858,35500000.0
2005-11-14 00:40:00,2.28601,2.28619,2.28528,2.28534,70100000.0
2005-11-14 00:41:00,2.2857,2.28599,2.28496,2.2851,47300000.0
2005-11-14 00:42:00,2.28552,2.28589,2.28501,2.28536,33100000.0
2005-11-14 00:43:00,2.28511,2.28582,2.28511,2.28577,42100000.0
2005-11-14 00:44:00,2.28544,2.28576,2.28517,2.28523,57400000.0
2005-11-14 00:45:00,2.28501,2.28552,2.28501,2.28511,37300000.0
2005-11-14 00:46:00,2.28504,2.28553,2.28502,2.28506,86800000.0
2005-11-14 00:47:00,2.2853,2.28583,2.28526,2.28583,44100000.0
2005-11-14 00:48:00,2.28548,2.28605,2.28534,2.28559,44200000.0
2005-11-14 00:49:00,2.2857,2.28585,2.28545,2.28583,39700000.0
2005-11-14 00:50:00,2.28586,2.28611,2.28564,2.28579,50200000.0
2005-11-14 00:51:00,2.28615,2.28627,2.28559,2.28621,110200000.0
2005-11-14 00:52:00,2.28611,2.28655,2.28592,2.28596,48200000.0
2005-11-14 00:53:00,2.28589,2.28624,2.28578,2.28581,48900000.0
2005-11-14 00:54:00,2.28626,2.28626,2.28566,2.2858,39200000.0
2005-11-14 00:55:00,2.28613,2.2862,2.28577,2.28615,68500000.0
2005-11-14 00:56:00,2.28647,2.28647,2.28562,2.28617,40500000.0
2005-11-14 00:57:00,2.28626,2.28636,2.28592,2.28596,75900000.0
2005-11-14 00:58:00,2.28603,2.28634,2.28589,2.28594,29500000.0
2005-11-14 00:59:00,2.28574,2.28655,2.28574,2.28641,44700000.0
2005-11-14 01:00:00,2.28632,2.28632,2.28566,2.28574,82000000.0
2005-11-14 01:01:00,2.28614,2.28654,2.28572,2.28628,80100000.0
2005-11-14 01:02:00,2.28593,2.28619,2.28573,2.28578,40700000.0
2005-11-14 01:03:00,2.28566,2.28594,2.28549,2.28587,64100000.0
2005-11-14 01:04:00,2.28613,2.28617,2.28557,2.28557,48800000.0
2005-11-14 01:05:00,2.28559,2.28637,2.28547,2.28617,53300000.0
2005-11-14 01:06:00,2.28614,2.28649,2.28565,2.28649,70400000.0
2005-11-14 01:07:00,2.28613,2.28659,2.28542,2.28542,77000000.0
2005-11-14 01:08:00,2.28559,2.28619,2.28556,2.28608,66300000.0
2005-11-14 01:09:00,2.28586,2.28609,2.28558,2.28564,58000000.0
2005-11-14 01:10:00,2.28577,2.28594,2.28561,2.28567,83700000.0
2005-11-14 01:11:00,2.28577,2.28591,2.28552,2.28554,59500000.0
2005-11-14 01:12:00,2.28583,2.28611,2.28539,2.28607,69200000.0
2005-11-14 01:13:00,2.28607,2.28624,2.2854,2.28594,37800000.0
2005-11-14 01:14:00,2.28537,2.28619,2.28536,2.286,60299999.0
2005-11-14 01:15:00,2.2861,2.28612,2.28545,2.28553,31900000.0
2005-11-14 01:16:00,2.28638,2.28664,2.28571,2.28622,84200000.0
2005-11-14 01:17:00,2.28639,2.28645,2.28581,2.2862,60700000.0
2005-11-14 01:18:00,2.28603,2.28644,2.28569,2.28644,28000000.0
2005-11-14 01:19:00,2.28583,2.28621,2.28582,2.286,48000000.0
2005-11-14 01:20:00,2.28633,2.28653,2.2859,2.2859,76799999.0
2005-11-14 01:21:00,2.28571,2.28634,2.28543,2.2859,81700000.0
2005-11-14 01:22:00,2.28586,2.28597,2.28536,2.28542,29100000.0
2005-11-14 01:23:00,2.28543,2.28601,2.2852,2.28554,77900000.0
2005-11-14 01:24:00,2.28592,2.28615,2.28558,2.2861,21600000.0
2005-11-14 01:25:00,2.28601,2.28601,2.28556,2.28595,54800000.0
2005-11-14 01:26:00,2.28601,2.28713,2.28591,2.28713,92200001.0
2005-11-14 01:27:00,2.28703,2.28748,2.28672,2.28692,92100000.0
2005-11-14 01:28:00,2.28714,2.28733,2.28689,2.28728,37800000.0
2005-11-14 01:29:00,2.28687,2.28718,2.28665,2.28665,28300000.0
2005-11-14 01:30:00,2.28639,2.28695,2.28639,2.2869,76400000.0
2005-11-14 01:31:00,2.28644,2.28663,2.2862,2.28629,48200000.0
2005-11-14 01:32:00,2.28626,2.28658,2.28607,2.2861,25800000.0
2005-11-14 01:33:00,2.28669,2.28669,2.28578,2.28618,45400000.0
2005-11-14 01:34:00,2.28599,2.2866,2.28587,2.28604,52900000.0
2005-11-14 01:35:00,2.28591,2.28666,2.28591,2.28645,29900000.0
2005-11-14 01:36:00,2.28633,2.28647,2.28542,2.28581,62399999.0
2005-11-14 01:37:00,2.28545,2.28624,2.28545,2.286,51700000.0
2005-11-14 01:38:00,2.28566,2.28629,2.28546,2.28625,54400000.0
2005-11-14 01:39:00,2.28629,2.2865,2.28571,2.28618,59600000.0
2005-11-14 01:40:00,2.28609,2.28633,2.28577,2.28602,57300000.0
2005-11-14 01:41:00,2.28605,2.2863,2.28549,2.2856,83500000.0
2005-11-14 01:42:00,2.28559,2.28588,2.28513,2.28566,84300000.0
2005-11-14 01:43:00,2.2856,2.28581,2.28509,2.28509,57800000.0
2005-11-14 01:44:00,2.28515,2.2854,2.28348,2.28373,44400000.0
2005-11-14 01:45:00,2.28387,2.28397,2.28272,2.28272,45600000.0
2005-11-14 01:46:00,2.28315,2.2835,2.28202,2.28284,79800000.0
2005-11-14 01:47:00,2.28318,2.28329,2.28272,2.28323,65000000.0
2005-11-14 01:48:00,2.28338,2.28379,2.28289,2.28365,64000000.0
2005-11-14 01:49:00,2.28352,2.28365,2.28274,2.2834,64700000.0
2005-11-14 01:50:00,2.28316,2.28364,2.2828,2.28322,91400000.0
2005-11-14 01:51:00,2.28369,2.28387,2.2828,2.28363,61700000.0
2005-11-14 01:52:00,2.28336,2.2838,2.28299,2.28356,32700000.0
2005-11-14 01:53:00,2.28392,2.28396,2.28334,2.28383,56600000.0
2005-11-14 01:54:00,2.28355,2.28367,2.28306,2.28321,90000000.0
2005-11-14 01:55:00,2.28324,2.2839,2.28309,2.28377,59300000.0
2005-11-14 01:56:00,2.28361,2.28384,2.2834,2.28355,42800000.0
2005-11-14 01:57:00,2.28337,2.28373,2.28318,2.28335,67400000.0
2005-11-14 01:58:00,2.28332,2.28389,2.28292,2.28338,60100000.0
2005-11-14 01:59:00,2.28318,2.28368,2.28289,2.28335,84100001.0
2005-11-14 02:00:00,2.28323,2.28374,2.2829,2.28343,45900000.0
2005-11-14 02:01:00,2.28229,2.28304,2.28229,2.28289,31900000.0
2005-11-14 02:02:00,2.28261,2.2829,2.28241,2.28267,32500000.0
2005-11-14 02:03:00,2.28261,2.28284,2.28242,2.28263,19300000.0
2005-11-14 02:04:00,2.2827,2.28303,2.28235,2.28303,37800000.0
2005-11-14 02:05:00,2.28371,2.28371,2.28281,2.28286,41100000.0
2005-11-14 02:06:00,2.28267,2.28306,2.28252,2.28288,50600000.0
2005-11-14 02:07:00,2.28262,2.28289,2.28258,2.28269,48700000.0
2005-11-14 02:08:00,2.28235,2.28282,2.28218,2.28282,23400000.0
2005-11-14 02:09:00,2.28301,2.28301,2.28239,2.28239,28300000.0
2005-11-14 02:10:00,2.28275,2.28293,2.28272,2.28291,30300000.0
2005-11-14 02:11:00,2.28283,2.28305,2.28279,2.28298,37000000.0
2005-11-14 02:12:00,2.28332,2.28343,2.28314,2.28343,37200000.0
2005-11-14 02:13:00,2.28352,2.28352,2.28314,2.28314,18200000.0
2005-11-14 02:14:00,2.28297,2.28306,2.28296,2.28296,38900000.0
2005-11-14 02:15:00,2.28322,2.28336,2.28322,2.28333,22900000.0
2005-11-14 02:16:00,2.28323,2.28325,2.28314,2.28325,22800000.0
2005-11-14 02:17:00,2.28325,2.28334,2.28325,2.28327,30600000.0
2005-11-14 02:18:00,2.28325,2.2834,2.28322,2.2833,38600000.0
2005-11-14 02:19:00,2.28322,2.28342,2.2832,2.2832,20800000.0
2005-11-14 02:20:00,2.28318,2.2832,2.28307,2.2832,39100000.0
2005-11-14 02:21:00,2.2832,2.28322,2.28315,2.28315,18300000.0
2005-11-14 02:22:00,2.28322,2.28328,2.28299,2.28328,28800000.0
2005-11-14 02:23:00,2.2833,2.28348,2.28323,2.28323,27600000.0
2005-11-14 02:24:00,2.28333,2.28336,2.28317,2.28317,20800000.0
2005-11-14 02:25:00,2.28342,2.28359,2.28327,2.28327,44400000.0
2005-11-14 02:26:00,2.28338,2.28338,2.28323,2.28337,42600000.0
2005-11-14 02:27:00,2.2834,2.28368,2.28323,2.28368,37900000.0
2005-11-14 02:28:00,2.2837,2.28385,2.2836,2.2836,24400000.0
2005-11-14 02:29:00,2.28353,2.28373,2.28328,2.28328,37300000.0
2005-11-14 02:30:00,2.28353,2.2839,2.28353,2.28384,39100000.0
2005-11-14 02:31:00,2.28385,2.28402,2.28383,2.28402,61200000.0
2005-11-14 02:32:00,2.28384,2.28389,2.28371,2.28382,25000000.0
2005-11-14 02:33:00,2.28392,2.28404,2.28387,2.28387,20500000.0
2005-11-14 02:34:00,2.28389,2.28399,2.28381,2.28381,30200000.0
2005-11-14 02:35:00,2.28376,2.28433,2.28371,2.28423,16000000.0
2005-11-14 02:36:00,2.28446,2.28446,2.2841,2.2842,34500000.0
2005-11-14 02:37:00,2.28424,2.28424,2.28411,2.28411,25000000.0
2005-11-14 02:38:00,2.28409,2.28438,2.28409,2.28417,29300000.0
2005-11-14 02:39:00,2.28411,2.28435,2.28411,2.28418,74199999.0
2005-11-14 02:40:00,2.28409,2.28409,2.28391,2.28395,32800000.0
2005-11-14 02:41:00,2.28383,2.2839,2.28364,2.28389,31100000.0
2005-11-14 02:42:00,2.28385,2.28397,2.28385,2.28393,38100000.0
2005-11-14 02:43:00,2.28405,2.28415,2.28405,2.28405,20700000.0
2005-11-14 02:44:00,2.28419,2.28443,2.28419,2.28435,22700000.0
2005-11-14 02:45:00,2.28433,2.28452,2.28433,2.28438,50700000.0
2005-11-14 02:46:00,2.2843,2.28435,2.28413,2.28428,45400000.0
2005-11-14 02:47:00,2.28422,2.28446,2.28403,2.28428,44399999.0
2005-11-14 02:48:00,2.28388,2.28388,2.28372,2.28372,9200000.0
2005-11-14 02:49:00,2.28368,2.28372,2.28368,2.28372,3200000.0
2005-11-14 02:50:00,2.28347,2.2837,2.28326,2.28346,53600000.0
2005-11-14 02:51:00,2.28377,2.284,2.28376,2.28388,31100000.0
2005-11-14 02:52:00,2.2838,2.28397,2.28377,2.2839,22700000.0
2005-11-14 02:53:00,2.28398,2.28398,2.28351,2.28351,38100000.0
2005-11-14 02:54:00,2.28343,2.2836,2.28331,2.28343,33600000.0
2005-11-14 02:55:00,2.2834,2.2836,2.28329,2.28339,50800000.0
2005-11-14 02:56:00,2.28343,2.28348,2.28307,2.28309,15700000.0
2005-11-14 02:57:00,2.28302,2.28307,2.28288,2.28291,40300000.0
2005-11-14 02:58:00,2.28301,2.28313,2.28301,2.28312,33200000.0
2005-11-14 02:59:00,2.28337,2.2834,2.28323,2.28329,68200000.0
2005-11-14 03:00:00,2.28318,2.2833,2.28299,2.28299,41600000.0
2005-11-14 03:01:00,2.2829,2.28314,2.2829,2.28313,23000000.0
2005-11-14 03:02:00,2.28306,2.28309,2.28302,2.28302,15800000.0
2005-11-14 03:03:00,2.28301,2.28328,2.28301,2.28321,29900000.0
2005-11-14 03:04:00,2.28323,2.28331,2.28287,2.28307,29600000.0
2005-11-14 03:05:00,2.28287,2.28318,2.28285,2.28285,26100000.0
2005-11-14 03:06:00,2.28264,2.28287,2.28261,2.28276,29700000.0
2005-11-14 03:07:00,2.28272,2.28272,2.28252,2.28258,40800001.0
2005-11-14 03:08:00,2.28271,2.28277,2.2825,2.28275,50400001.0
2005-11-14 03:09:00,2.28269,2.28331,2.28269,2.28328,25000000.0
2005-11-14 03:10:00,2.28346,2.28346,2.28326,2.28328,18000000.0
2005-11-14 03:11:00,2.28341,2.28341,2.28308,2.28308,50000000.0
2005-11-14 03:12:00,2.2832,2.28334,2.2831,2.2831,25400000.0
2005-11-14 03:13:00,2.28312,2.28331,2.28312,2.28331,19300000.0
2005-11-14 03:14:00,2.28355,2.2836,2.28327,2.2836,35800000.0
2005-11-14 03:15:00,2.28355,2.28364,2.28349,2.28349,18400000.0
2005-11-14 03:16:00,2.28357,2.2836,2.28347,2.28348,36900000.0
2005-11-14 03:17:00,2.28314,2.28329,2.28293,2.28297,37000000.0
2005-11-14 03:18:00,2.28365,2.28365,2.28355,2.28355,25700000.0
2005-11-14 03:19:00,2.28367,2.28367,2.28348,2.28348,4800000.0
2005-11-14 03:20:00,2.28357,2.28362,2.2835,2.28352,25400000.0
2005-11-14 03:21:00,2.28346,2.28377,2.28346,2.28362,38100000.0
2005-11-14 03:22:00,2.28372,2.28385,2.28372,2.28375,11200000.0
2005-11-14 03:23:00,2.28383,2.28389,2.28381,2.28389,30600000.0
2005-11-14 03:24:00,2.28393,2.28402,2.28377,2.28382,37800000.0
2005-11-14 03:25:00,2.28379,2.28381,2.28379,2.28381,1600000.0
2005-11-14 03:26:00,2.28377,2.28398,2.28372,2.28398,22000000.0
2005-11-14 03:27:00,2.28392,2.28411,2.28382,2.28382,40200000.0
2005-11-14 03:28:00,2.28391,2.28407,2.28381,2.28381,35900000.0
2005-11-14 03:29:00,2.28375,2.28375,2.28368,2.28368,11100000.0
2005-11-14 03:30:00,2.28371,2.28391,2.28369,2.28374,30000000.0
2005-11-14 03:31:00,2.28372,2.28377,2.28367,2.28367,10000000.0
2005-11-14 03:32:00,2.28336,2.28341,2.28304,2.28304,39100000.0
2005-11-14 03:33:00,2.28371,2.28375,2.2836,2.28361,24000000.0
2005-11-14 03:34:00,2.28359,2.28377,2.28281,2.28281,32600000.0
2005-11-14 03:35:00,2.28363,2.28374,2.28363,2.28374,6200000.0
2005-11-14 03:36:00,2.28379,2.28392,2.28367,2.28368,34100000.0
2005-11-14 03:37:00,2.28368,2.2838,2.28355,2.2836,29500000.0
2005-11-14 03:38:00,2.28344,2.28355,2.2833,2.28337,48600000.0
2005-11-14 03:39:00,2.28314,2.28314,2.28306,2.28306,9600000.0
2005-11-14 03:40:00,2.28269,2.28269,2.28215,2.28229,30600000.0
2005-11-14 03:41:00,2.28301,2.28301,2.28275,2.28296,33900000.0
2005-11-14 03:42:00,2.28315,2.28339,2.28314,2.28321,26800000.0
2005-11-14 03:43:00,2.28322,2.28325,2.28311,2.28311,26600000.0
2005-11-14 03:44:00,2.28296,2.28322,2.28296,2.28297,66300000.0
2005-11-14 03:45:00,2.28254,2.28301,2.28246,2.28251,49200001.0
2005-11-14 03:46:00,2.28296,2.28301,2.28283,2.28285,38600000.0
2005-11-14 03:47:00,2.28298,2.2831,2.28265,2.28287,49600000.0
2005-11-14 03:48:00,2.28307,2.28345,2.28307,2.2833,28800000.0
2005-11-14 03:49:00,2.28323,2.28323,2.28307,2.28307,21000000.0
2005-11-14 03:50:00,2.2831,2.28317,2.28294,2.28317,23600000.0
2005-11-14 03:51:00,2.2834,2.2834,2.28311,2.28319,60200000.0
2005-11-14 03:52:00,2.28309,2.28341,2.28308,2.28336,31200000.0
2005-11-14 03:53:00,2.2833,2.28358,2.28312,2.28312,36000000.0
2005-11-14 03:54:00,2.28305,2.28326,2.28304,2.28308,52600000.0
2005-11-14 03:55:00,2.28306,2.2831,2.28292,2.2831,36000000.0
2005-11-14 03:56:00,2.2833,2.2833,2.28309,2.28309,22300000.0
2005-11-14 03:57:00,2.28308,2.28328,2.28289,2.28298,31300000.0
2005-11-14 03:58:00,2.28294,2.28294,2.2824,2.28294,28900000.0
2005-11-14 03:59:00,2.28309,2.28309,2.28292,2.28299,18800000.0
2005-11-14 04:00:00,2.2828,2.28286,2.28271,2.28271,24100000.0
2005-11-14 04:01:00,2.28285,2.28292,2.28265,2.28278,30000000.0
2005-11-14 04:02:00,2.28304,2.28323,2.2828,2.28312,39100000.0
2005-11-14 04:03:00,2.28298,2.28312,2.28296,2.28306,19300000.0
2005-11-14 04:04:00,2.28313,2.28325,2.28308,2.2831,36100000.0
2005-11-14 04:05:00,2.28307,2.28316,2.28294,2.28297,24800000.0
2005-11-14 04:06:00,2.28297,2.28314,2.28291,2.28301,49800000.0
2005-11-14 04:07:00,2.28298,2.28321,2.28298,2.28317,33000000.0
2005-11-14 04:08:00,2.28323,2.28342,2.28323,2.28324,8800000.0
2005-11-14 04:09:00,2.28329,2.28347,2.28329,2.2834,54700000.0
2005-11-14 04:10:00,2.28338,2.28348,2.28309,2.28309,31600000.0
2005-11-14 04:11:00,2.28315,2.28324,2.28312,2.2832,26500000.0
2005-11-14 04:12:00,2.28312,2.28336,2.28312,2.28331,21700000.0
2005-11-14 04:13:00,2.28295,2.28318,2.28295,2.28298,30200000.0
2005-11-14 04:14:00,2.28299,2.28323,2.28299,2.28303,31600000.0
2005-11-14 04:15:00,2.283,2.283,2.28283,2.28283,17200000.0
2005-11-14 04:16:00,2.28269,2.28269,2.28237,2.28237,24200000.0
2005-11-14 04:17:00,2.28238,2.28245,2.28225,2.28245,35900000.0
2005-11-14 04:18:00,2.28268,2.28268,2.28226,2.28253,13900000.0
2005-11-14 04:19:00,2.28265,2.28272,2.28265,2.28272,9900000.0
2005-11-14 04:20:00,2.28302,2.28303,2.28302,2.28303,6700000.0
2005-11-14 04:21:00,2.28296,2.28297,2.28264,2.28297,42800000.0
2005-11-14 04:22:00,2.28277,2.2828,2.28277,2.2828,7000000.0
2005-11-14 04:23:00,2.28272,2.28282,2.28243,2.28275,34200000.0
2005-11-14 04:24:00,2.28283,2.2831,2.28277,2.28299,44900000.0
2005-11-14 04:25:00,2.28321,2.28321,2.28292,2.28292,52199999.0
2005-11-14 04:26:00,2.28303,2.28303,2.28285,2.28285,13500000.0
2005-11-14 04:27:00,2.28276,2.2829,2.28273,2.28283,28400000.0
2005-11-14 04:28:00,2.28294,2.28311,2.28294,2.28311,13800000.0
2005-11-14 04:29:00,2.28333,2.28333,2.28314,2.28318,18800000.0
2005-11-14 04:30:00,2.2832,2.28334,2.28317,2.28322,72600000.0
2005-11-14 04:31:00,2.28323,2.28329,2.2831,2.28322,60400001.0
2005-11-14 04:32:00,2.28311,2.28324,2.28311,2.28324,10200000.0
2005-11-14 04:33:00,2.28318,2.28326,2.2831,2.28323,22300000.0
2005-11-14 04:34:00,2.28323,2.2833,2.28316,2.28328,51200001.0
2005-11-14 04:35:00,2.2832,2.28333,2.2832,2.28333,27000001.0
2005-11-14 04:36:00,2.2832,2.28322,2.28313,2.2832,36800000.0
2005-11-14 04:37:00,2.28308,2.28308,2.283,2.283,9400000.0
2005-11-14 04:38:00,2.28298,2.28311,2.28298,2.28311,22200000.0
2005-11-14 04:39:00,2.28306,2.28306,2.28285,2.28297,30900000.0
2005-11-14 04:40:00,2.28298,2.28344,2.28298,2.28311,33100000.0
2005-11-14 04:41:00,2.28311,2.28334,2.28311,2.28318,23200000.0
2005-11-14 04:42:00,2.28316,2.28332,2.28286,2.28299,45500000.0
2005-11-14 04:43:00,2.28277,2.28308,2.28277,2.28297,31500000.0
2005-11-14 04:44:00,2.28293,2.28306,2.28293,2.28296,9000000.0
2005-11-14 04:45:00,2.283,2.28308,2.28293,2.28308,24700000.0
2005-11-14 04:46:00,2.28297,2.28299,2.28289,2.28289,33000000.0
2005-11-14 04:47:00,2.28229,2.2827,2.28229,2.28232,40600000.0
2005-11-14 04:48:00,2.283,2.28311,2.28283,2.28283,39200000.0
2005-11-14 04:49:00,2.2831,2.2831,2.28292,2.28296,13600000.0
2005-11-14 04:50:00,2.28275,2.28295,2.28236,2.28253,33600000.0
2005-11-14 04:51:00,2.28272,2.28282,2.28254,2.28256,22000000.0
2005-11-14 04:52:00,2.28279,2.2828,2.28247,2.28263,40600000.0
2005-11-14 04:53:00,2.2831,2.28314,2.28305,2.28312,19300000.0
2005-11-14 04:54:00,2.283,2.283,2.28266,2.28266,14000000.0
2005-11-14 04:55:00,2.28271,2.28275,2.2826,2.28263,33200000.0
2005-11-14 04:56:00,2.28251,2.28266,2.28251,2.2826,39000001.0
2005-11-14 04:57:00,2.28265,2.28283,2.28259,2.2827,55400001.0
2005-11-14 04:58:00,2.28278,2.28278,2.2827,2.28278,10800000.0
2005-11-14 04:59:00,2.28268,2.2827,2.28268,2.2827,4000000.0
2005-11-14 05:00:00,2.2828,2.2828,2.2828,2.2828,700000.0
2005-11-14 05:01:00,2.28285,2.28303,2.28285,2.28303,8100000.0
2005-11-14 05:02:00,2.28309,2.2832,2.283,2.28313,33500000.0
2005-11-14 05:03:00,2.28305,2.28324,2.28304,2.28312,25100000.0
2005-11-14 05:04:00,2.28317,2.28323,2.28307,2.28323,27200000.0
2005-11-14 05:05:00,2.28323,2.28323,2.2831,2.2831,40100000.0
2005-11-14 05:06:00,2.28325,2.28327,2.28314,2.28314,22800000.0
2005-11-14 05:07:00,2.28328,2.2834,2.28327,2.28329,43900000.0
2005-11-14 05:08:00,2.28319,2.28333,2.2828,2.2829,40700000.0
2005-11-14 05:09:00,2.28279,2.28279,2.28269,2.28269,17400000.0
2005-11-14 05:10:00,2.28268,2.28298,2.28184,2.28223,39500000.0
2005-11-14 05:11:00,2.28263,2.28269,2.28263,2.28269,13200000.0
2005-11-14 05:12:00,2.28272,2.28285,2.28265,2.28271,28300000.0
2005-11-14 05:13:00,2.28272,2.28293,2.28265,2.28278,33300000.0
2005-11-14 05:14:00,2.28268,2.28268,2.28256,2.28262,41500000.0
2005-11-14 05:15:00,2.28275,2.2828,2.28275,2.2828,8800000.0
2005-11-14 05:16:00,2.28237,2.28248,2.28211,2.28225,21400000.0
2005-11-14 05:17:00,2.28263,2.28284,2.2826,2.28261,27700000.0
2005-11-14 05:18:00,2.28255,2.28266,2.28242,2.28263,58500000.0
2005-11-14 05:19:00,2.28268,2.28268,2.28251,2.28261,50800000.0
2005-11-14 05:20:00,2.28236,2.2825,2.28235,2.28244,26500000.0
2005-11-14 05:21:00,2.28233,2.28249,2.28233,2.28247,30000000.0
2005-11-14 05:22:00,2.28245,2.28259,2.28245,2.2825,19100000.0
2005-11-14 05:23:00,2.28205,2.28217,2.28188,2.28209,25800000.0
2005-11-14 05:24:00,2.28247,2.28271,2.28247,2.28271,10500000.0
2005-11-14 05:25:00,2.28252,2.28258,2.28218,2.28218,40300000.0
2005-11-14 05:26:00,2.28279,2.28292,2.28272,2.28275,23100000.0
2005-11-14 05:27:00,2.28268,2.28278,2.2826,2.2826,34800000.0
2005-11-14 05:28:00,2.28269,2.2828,2.28258,2.28258,17200000.0
2005-11-14 05:29:00,2.28235,2.28249,2.28196,2.28247,48999999.0
2005-11-14 05:30:00,2.2824,2.28271,2.28202,2.28271,27100000.0
2005-11-14 05:31:00,2.28243,2.28253,2.28234,2.28234,18200000.0
2005-11-14 05:32:00,2.28233,2.28252,2.28232,2.28238,25600000.0
2005-11-14 05:33:00,2.28248,2.28248,2.28242,2.28245,26900000.0
2005-11-14 05:34:00,2.28233,2.28248,2.28233,2.28243,21800000.0
2005-11-14 05:35:00,2.28237,2.28237,2.28182,2.28209,21200000.0
2005-11-14 05:36:00,2.28197,2.2823,2.28191,2.2822,49700000.0
2005-11-14 05:37:00,2.28211,2.28262,2.28211,2.28257,40700000.0
2005-11-14 05:38:00,2.28241,2.28241,2.28188,2.28209,26900000.0
2005-11-14 05:39:00,2.28245,2.28259,2.28241,2.28259,30000000.0
2005-11-14 05:40:00,2.2825,2.28273,2.2825,2.2826,19100000.0
2005-11-14 05:41:00,2.28257,2.28262,2.28247,2.28247,22300000.0
2005-11-14 05:42:00,2.28236,2.28238,2.28222,2.28227,33800000.0
2005-11-14 05:43:00,2.28229,2.28229,2.28225,2.28227,16100000.0
2005-11-14 05:44:00,2.28217,2.28217,2.28205,2.28213,24300000.0
2005-11-14 05:45:00,2.2821,2.2821,2.28189,2.28189,28800000.0
2005-11-14 05:46:00,2.28198,2.28198,2.28182,2.28182,25500000.0
2005-11-14 05:47:00,2.28187,2.28225,2.28186,2.28225,37000000.0
2005-11-14 05:48:00,2.28226,2.28226,2.28205,2.28216,22300000.0
2005-11-14 05:49:00,2.2821,2.28221,2.28196,2.28196,40000000.0
2005-11-14 05:50:00,2.28198,2.28217,2.28198,2.28206,44599999.0
2005-11-14 05:51:00,2.28219,2.28229,2.28218,2.28219,31100000.0
2005-11-14 05:52:00,2.28224,2.28233,2.2822,2.2822,39700000.0
2005-11-14 05:53:00,2.28209,2.28228,2.28209,2.28228,45500000.0
2005-11-14 05:54:00,2.28226,2.28237,2.28218,2.28237,23200000.0
2005-11-14 05:55:00,2.28243,2.28243,2.28212,2.28222,24300000.0
2005-11-14 05:56:00,2.28224,2.28228,2.28221,2.28223,14000000.0
2005-11-14 05:57:00,2.2822,2.28236,2.28205,2.2821,29400000.0
2005-11-14 05:58:00,2.28198,2.28233,2.28198,2.28207,34900000.0
2005-11-14 05:59:00,2.28211,2.28239,2.28207,2.28239,25800000.0
2005-11-14 06:00:00,2.28239,2.28251,2.28218,2.28218,39900000.0
2005-11-14 06:01:00,2.28218,2.28218,2.28202,2.28202,6800000.0
2005-11-14 06:02:00,2.28175,2.28229,2.28175,2.28204,45200000.0
2005-11-14 06:03:00,2.28183,2.2821,2.28169,2.28169,33199999.0
2005-11-14 06:04:00,2.28166,2.28166,2.28145,2.28153,27200000.0
2005-11-14 06:05:00,2.28158,2.28176,2.28133,2.28147,41200000.0
2005-11-14 06:06:00,2.28095,2.28112,2.27976,2.27976,46900000.0
2005-11-14 06:07:00,2.27927,2.28031,2.27925,2.28014,50000000.0
2005-11-14 06:08:00,2.28,2.28026,2.27971,2.27998,24400000.0
2005-11-14 06:09:00,2.28001,2.28019,2.27988,2.27997,23000000.0
2005-11-14 06:10:00,2.27996,2.28008,2.27977,2.27993,24700000.0
2005-11-14 06:11:00,2.28019,2.2807,2.28019,2.28052,35300000.0
2005-11-14 06:12:00,2.28034,2.28044,2.28014,2.28016,22400000.0
2005-11-14 06:13:00,2.28009,2.28023,2.28003,2.28016,40100000.0
2005-11-14 06:14:00,2.28012,2.28033,2.28012,2.28013,24000000.0
2005-11-14 06:15:00,2.2802,2.2803,2.28009,2.28015,40000000.0
2005-11-14 06:16:00,2.28042,2.28043,2.28011,2.28035,44600000.0
2005-11-14 06:17:00,2.28017,2.28059,2.28011,2.2805,32600000.0
2005-11-14 06:18:00,2.28051,2.28059,2.28035,2.28035,28200000.0
2005-11-14 06:19:00,2.28072,2.28166,2.28072,2.28166,29500000.0
2005-11-14 06:20:00,2.28138,2.28138,2.28088,2.28088,40200000.0
2005-11-14 06:21:00,2.28074,2.28078,2.28053,2.28078,24000000.0
2005-11-14 06:22:00,2.28079,2.28086,2.28065,2.28085,20900000.0
2005-11-14 06:23:00,2.28086,2.28088,2.28064,2.28064,29600000.0
2005-11-14 06:24:00,2.28063,2.28063,2.28047,2.28051,20300000.0
2005-11-14 06:25:00,2.28049,2.2806,2.28043,2.28043,38100000.0
2005-11-14 06:26:00,2.28069,2.28069,2.28052,2.2806,32400000.0
2005-11-14 06:27:00,2.28066,2.28083,2.28061,2.28083,20000000.0
2005-11-14 06:28:00,2.28079,2.28079,2.28049,2.28057,26500000.0
2005-11-14 06:29:00,2.28049,2.28073,2.28049,2.28052,33000000.0
2005-11-14 06:30:00,2.28064,2.28079,2.28048,2.2805,51900000.0
2005-11-14 06:31:00,2.28039,2.28071,2.28032,2.28055,41200000.0
2005-11-14 06:32:00,2.28072,2.28091,2.2806,2.28078,30000000.0
2005-11-14 06:33:00,2.28067,2.281,2.28065,2.28065,39200000.0
2005-11-14 06:34:00,2.28077,2.28109,2.28077,2.28098,28800000.0
2005-11-14 06:35:00,2.28102,2.28117,2.281,2.28117,24900000.0
2005-11-14 06:36:00,2.28082,2.28106,2.28082,2.28093,37400000.0
2005-11-14 06:37:00,2.28089,2.28094,2.28079,2.28083,25700000.0
2005-11-14 06:38:00,2.28073,2.28092,2.28056,2.28056,52900000.0
2005-11-14 06:39:00,2.28054,2.28054,2.28019,2.28019,13900000.0
2005-11-14 06:40:00,2.2803,2.2805,2.2803,2.2805,14000000.0
2005-11-14 06:41:00,2.28022,2.28022,2.28003,2.2801,26600000.0
2005-11-14 06:42:00,2.28022,2.28024,2.28013,2.28013,21700000.0
2005-11-14 06:43:00,2.28007,2.28007,2.27986,2.2799,15100000.0
2005-11-14 06:44:00,2.27983,2.27989,2.27973,2.27973,22800000.0
2005-11-14 06:45:00,2.27959,2.27986,2.27959,2.27966,48000000.0
2005-11-14 06:46:00,2.27955,2.27982,2.27952,2.27974,60700001.0
2005-11-14 06:47:00,2.27993,2.28013,2.27993,2.28013,9600000.0
2005-11-14 06:48:00,2.28007,2.28025,2.27996,2.28007,29200000.0
2005-11-14 06:49:00,2.28009,2.28024,2.28009,2.28015,21800000.0
2005-11-14 06:50:00,2.28042,2.28042,2.28018,2.28018,27900000.0
2005-11-14 06:51:00,2.28019,2.28019,2.27976,2.27984,47600000.0
2005-11-14 06:52:00,2.27989,2.28,2.27989,2.27996,59300000.0
2005-11-14 06:53:00,2.27987,2.28005,2.27977,2.27985,35100000.0
2005-11-14 06:54:00,2.27986,2.2799,2.27971,2.27985,45900000.0
2005-11-14 06:55:00,2.27986,2.27986,2.27973,2.27977,18100000.0
2005-11-14 06:56:00,2.27991,2.27991,2.27975,2.27977,37400000.0
2005-11-14 06:57:00,2.27971,2.27971,2.27941,2.27965,39900000.0
2005-11-14 06:58:00,2.27976,2.28015,2.27976,2.27977,34400000.0
2005-11-14 06:59:00,2.27983,2.28028,2.27983,2.2802,20600000.0
2005-11-14 07:00:00,2.28021,2.28046,2.28001,2.28023,33800000.0
2005-11-14 07:01:00,2.28025,2.28043,2.28025,2.28039,25000000.0
2005-11-14 07:02:00,2.28029,2.28055,2.28021,2.28055,28500000.0
2005-11-14 07:03:00,2.28038,2.28059,2.28038,2.28055,15600000.0
2005-11-14 07:04:00,2.28064,2.28066,2.28034,2.28045,58000000.0
2005-11-14 07:05:00,2.28063,2.28086,2.28058,2.28086,26000000.0
2005-11-14 07:06:00,2.28098,2.28112,2.28073,2.28075,27200000.0
2005-11-14 07:07:00,2.28078,2.28085,2.28067,2.28076,30600000.0
2005-11-14 07:08:00,2.28072,2.28072,2.28053,2.28066,20300000.0
2005-11-14 07:09:00,2.28071,2.28091,2.28054,2.28091,33100000.0
2005-11-14 07:10:00,2.28079,2.28089,2.28063,2.28074,16100000.0
2005-11-14 07:11:00,2.28059,2.2808,2.28059,2.2808,19200000.0
2005-11-14 07:12:00,2.28073,2.28094,2.2807,2.28094,28000000.0
2005-11-14 07:13:00,2.28095,2.28112,2.28095,2.281,51300000.0
2005-11-14 07:14:00,2.28086,2.28104,2.28086,2.2809,29900000.0
2005-11-14 07:15:00,2.28113,2.28143,2.28104,2.28107,34800000.0
2005-11-14 07:16:00,2.28113,2.28117,2.28075,2.2809,33300000.0
2005-11-14 07:17:00,2.28085,2.28089,2.28071,2.28082,47300000.0
2005-11-14 07:18:00,2.28078,2.28094,2.2807,2.28085,25600000.0
2005-11-14 07:19:00,2.2809,2.28099,2.28085,2.28091,39500000.0
2005-11-14 07:20:00,2.28086,2.28087,2.28067,2.28079,69900000.0
2005-11-14 07:21:00,2.28075,2.28091,2.28075,2.28088,37800000.0
2005-11-14 07:22:00,2.28078,2.28103,2.28078,2.28078,11100000.0
2005-11-14 07:23:00,2.28109,2.2814,2.28099,2.2813,70800000.0
2005-11-14 07:24:00,2.28152,2.28165,2.28126,2.2814,43800000.0
2005-11-14 07:25:00,2.28134,2.28152,2.28124,2.28128,37800000.0
2005-11-14 07:26:00,2.28121,2.28142,2.28105,2.2814,32200000.0
2005-11-14 07:27:00,2.2814,2.2814,2.28101,2.28129,25100000.0
2005-11-14 07:28:00,2.28117,2.28117,2.28094,2.28094,7900000.0
2005-11-14 07:29:00,2.28108,2.28128,2.28108,2.2812,26300000.0
2005-11-14 07:30:00,2.28131,2.28133,2.28117,2.2813,38100000.0
2005-11-14 07:31:00,2.28133,2.28161,2.28133,2.2814,34600000.0
2005-11-14 07:32:00,2.28168,2.28168,2.28153,2.28162,31400000.0
2005-11-14 07:33:00,2.28166,2.28166,2.28139,2.28139,61200000.0
2005-11-14 07:34:00,2.28136,2.28157,2.28131,2.28137,32000000.0
2005-11-14 07:35:00,2.28152,2.28157,2.2812,2.28123,34000000.0
2005-11-14 07:36:00,2.2814,2.28152,2.28112,2.28112,37800000.0
2005-11-14 07:37:00,2.28114,2.28137,2.28114,2.28117,19000000.0
2005-11-14 07:38:00,2.28116,2.28137,2.28113,2.28113,38300000.0
2005-11-14 07:39:00,2.28113,2.2813,2.28109,2.2813,21600000.0
2005-11-14 07:40:00,2.28127,2.28129,2.2811,2.28112,44600000.0
2005-11-14 07:41:00,2.28105,2.28131,2.28105,2.28131,17500000.0
2005-11-14 07:42:00,2.28126,2.28148,2.28125,2.28125,24400000.0
2005-11-14 07:43:00,2.28111,2.28123,2.28105,2.2811,41600000.0
2005-11-14 07:44:00,2.28127,2.28127,2.28105,2.28105,22000000.0
2005-11-14 07:45:00,2.28096,2.28096,2.28053,2.28053,44700000.0
2005-11-14 07:46:00,2.28057,2.28089,2.28056,2.28058,25900000.0
2005-11-14 07:47:00,2.2806,2.28071,2.28055,2.28065,26300000.0
2005-11-14 07:48:00,2.2808,2.2808,2.28048,2.28072,34800000.0
2005-11-14 07:49:00,2.28068,2.28068,2.2804,2.28045,21800000.0
2005-11-14 07:50:00,2.28055,2.2806,2.28043,2.2806,30300000.0
2005-11-14 07:51:00,2.28068,2.28104,2.28053,2.28053,34300000.0
2005-11-14 07:52:00,2.28071,2.28089,2.28042,2.28065,30700000.0
2005-11-14 07:53:00,2.28054,2.28071,2.28054,2.2807,27600000.0
2005-11-14 07:54:00,2.28035,2.28055,2.28026,2.28045,25800000.0
2005-11-14 07:55:00,2.28047,2.28057,2.28035,2.28035,12000000.0
2005-11-14 07:56:00,2.28029,2.28049,2.28022,2.28022,15200000.0
2005-11-14 07:57:00,2.28022,2.28025,2.27993,2.27996,25800000.0
2005-11-14 07:58:00,2.28021,2.28021,2.28001,2.28016,20600000.0
2005-11-14 07:59:00,2.28007,2.28021,2.28,2.28013,20000000.0
2005-11-14 08:00:00,2.28034,2.28036,2.28002,2.2801,17400000.0
2005-11-14 08:01:00,2.28001,2.28004,2.27961,2.27961,59800001.0
2005-11-14 08:02:00,2.27941,2.27946,2.27915,2.27915,31100000.0
2005-11-14 08:03:00,2.27915,2.27959,2.27915,2.27958,22100000.0
2005-11-14 08:04:00,2.27943,2.28005,2.27943,2.28005,35300000.0
2005-11-14 08:05:00,2.28022,2.28058,2.27998,2.27998,41599999.0
2005-11-14 08:06:00,2.28003,2.28023,2.27981,2.27987,57000000.0
2005-11-14 08:07:00,2.28005,2.28028,2.27976,2.27976,36200000.0
2005-11-14 08:08:00,2.2794,2.28015,2.2794,2.28015,30000000.0
2005-11-14 08:09:00,2.28014,2.28027,2.27992,2.28004,30000000.0
2005-11-14 08:10:00,2.2801,2.28049,2.2801,2.28028,30500000.0
2005-11-14 08:11:00,2.28037,2.28037,2.28011,2.28011,26400000.0
2005-11-14 08:12:00,2.28007,2.28015,2.28006,2.28008,22200000.0
2005-11-14 08:13:00,2.28015,2.2803,2.28002,2.28008,35200000.0
2005-11-14 08:14:00,2.28028,2.28028,2.27998,2.28011,29100000.0
2005-11-14 08:15:00,2.28033,2.28038,2.28022,2.2803,15200000.0
2005-11-14 08:16:00,2.28029,2.28044,2.28029,2.28042,23400000.0
2005-11-14 08:17:00,2.28039,2.28062,2.2803,2.28052,32900000.0
2005-11-14 08:18:00,2.28068,2.2808,2.28039,2.2806,27200000.0
2005-11-14 08:19:00,2.28036,2.28085,2.28036,2.2807,51200000.0
2005-11-14 08:20:00,2.28075,2.28079,2.28044,2.28048,31700000.0
2005-11-14 08:21:00,2.28037,2.28045,2.28023,2.28029,24300000.0
2005-11-14 08:22:00,2.28019,2.28058,2.28019,2.28045,22600000.0
2005-11-14 08:23:00,2.28055,2.28068,2.2805,2.28068,25800000.0
2005-11-14 08:24:00,2.28074,2.28107,2.28065,2.28095,29200000.0
2005-11-14 08:25:00,2.28105,2.28105,2.28083,2.28097,19500000.0
2005-11-14 08:26:00,2.28126,2.28142,2.28126,2.28137,35400000.0
2005-11-14 08:27:00,2.28148,2.28148,2.28117,2.28129,33200000.0
2005-11-14 08:28:00,2.28122,2.28158,2.28122,2.2815,40600000.0
2005-11-14 08:29:00,2.28147,2.28169,2.28134,2.28142,74100000.0
2005-11-14 08:30:00,2.28138,2.28165,2.28134,2.2815,40500000.0
2005-11-14 08:31:00,2.28171,2.28175,2.28145,2.28175,40600000.0
2005-11-14 08:32:00,2.28171,2.28179,2.28148,2.28165,49600000.0
2005-11-14 08:33:00,2.28162,2.28162,2.2813,2.2813,31500000.0
2005-11-14 08:34:00,2.28132,2.28188,2.28132,2.28146,39800000.0
2005-11-14 08:35:00,2.28146,2.2816,2.28145,2.28145,26800000.0
2005-11-14 08:36:00,2.28149,2.28164,2.28137,2.28137,26600000.0
2005-11-14 08:37:00,2.2815,2.28168,2.2815,2.28168,15800000.0
2005-11-14 08:38:00,2.28163,2.28163,2.28135,2.28148,45100000.0
2005-11-14 08:39:00,2.2815,2.28174,2.28143,2.28174,21900000.0
2005-11-14 08:40:00,2.28184,2.28224,2.28184,2.28224,23500000.0
2005-11-14 08:41:00,2.28213,2.2823,2.28209,2.2823,42000001.0
2005-11-14 08:42:00,2.28213,2.28229,2.28212,2.28218,32500000.0
2005-11-14 08:43:00,2.28223,2.2823,2.28198,2.28212,43300000.0
2005-11-14 08:44:00,2.28229,2.28282,2.28229,2.28277,18400000.0
2005-11-14 08:45:00,2.28281,2.28284,2.28258,2.28278,50900000.0
2005-11-14 08:46:00,2.28279,2.28301,2.28277,2.28277,25300000.0
2005-11-14 08:47:00,2.28282,2.28286,2.28261,2.28283,35400000.0
2005-11-14 08:48:00,2.28271,2.28271,2.28251,2.28258,22600000.0
2005-11-14 08:49:00,2.28277,2.28277,2.28243,2.28243,27200000.0
2005-11-14 08:50:00,2.28237,2.28263,2.28237,2.2824,30800000.0
2005-11-14 08:51:00,2.28229,2.28248,2.28229,2.28233,28600000.0
2005-11-14 08:52:00,2.2824,2.28252,2.28227,2.28239,38300000.0
2005-11-14 08:53:00,2.28245,2.28272,2.28243,2.28243,53600000.0
2005-11-14 08:54:00,2.28237,2.2825,2.28236,2.28236,25800000.0
2005-11-14 08:55:00,2.28237,2.28237,2.28222,2.28229,23900000.0
2005-11-14 08:56:00,2.28226,2.28251,2.28226,2.28235,40700000.0
2005-11-14 08:57:00,2.28252,2.28272,2.2824,2.28251,46100000.0
2005-11-14 08:58:00,2.28258,2.28259,2.2821,2.2821,33600000.0
2005-11-14 08:59:00,2.282,2.28212,2.28196,2.28212,32100000.0
2005-11-14 09:00:00,2.28209,2.2822,2.28188,2.28209,35600000.0
2005-11-14 09:01:00,2.28228,2.28228,2.28189,2.28189,12800000.0
2005-11-14 09:02:00,2.28183,2.28197,2.28179,2.28179,27700000.0
2005-11-14 09:03:00,2.2819,2.28199,2.28165,2.2817,34200000.0
2005-11-14 09:04:00,2.28167,2.28182,2.28167,2.2817,36200000.0
2005-11-14 09:05:00,2.28162,2.28188,2.28162,2.28188,22200000.0
2005-11-14 09:06:00,2.28188,2.282,2.28173,2.28173,30100000.0
2005-11-14 09:07:00,2.28184,2.28217,2.28184,2.28217,20600000.0
2005-11-14 09:08:00,2.28232,2.28232,2.28194,2.28202,39500000.0
2005-11-14 09:09:00,2.28202,2.28264,2.28202,2.28264,28600000.0
2005-11-14 09:10:00,2.28285,2.28286,2.28264,2.28278,59600000.0
2005-11-14 09:11:00,2.28284,2.28285,2.28253,2.28253,26600000.0
2005-11-14 09:12:00,2.28247,2.28261,2.28247,2.28257,19300000.0
2005-11-14 09:13:00,2.28287,2.28287,2.28225,2.28241,23600000.0
2005-11-14 09:14:00,2.28237,2.28246,2.28215,2.28215,31200000.0
2005-11-14 09:15:00,2.28231,2.28261,2.28206,2.28261,43200000.0
2005-11-14 09:16:00,2.28254,2.28262,2.28205,2.28205,66600000.0
2005-11-14 09:17:00,2.2818,2.2818,2.28138,2.28161,17300000.0
2005-11-14 09:18:00,2.28168,2.28198,2.28168,2.28198,20700000.0
2005-11-14 09:19:00,2.282,2.28261,2.282,2.28244,18900000.0
2005-11-14 09:20:00,2.28235,2.28261,2.28225,2.28241,31500000.0
2005-11-14 09:21:00,2.28257,2.28262,2.28229,2.28229,26800000.0
2005-11-14 09:22:00,2.28248,2.28286,2.28248,2.28254,51700000.0
2005-11-14 09:23:00,2.2826,2.2826,2.28228,2.28257,29600000.0
2005-11-14 09:24:00,2.28248,2.28277,2.28248,2.28274,41100000.0
2005-11-14 09:25:00,2.28262,2.28285,2.28257,2.28266,42700000.0
2005-11-14 09:26:00,2.28261,2.28263,2.28255,2.28256,34700000.0
2005-11-14 09:27:00,2.28248,2.28259,2.28237,2.28255,42400000.0
2005-11-14 09:28:00,2.28262,2.28269,2.28249,2.28269,23800000.0
2005-11-14 09:29:00,2.28266,2.2828,2.28248,2.2827,30000000.0
2005-11-14 09:30:00,2.28275,2.28288,2.28261,2.28261,66700001.0
2005-11-14 09:31:00,2.28278,2.28304,2.28278,2.28294,37600000.0
2005-11-14 09:32:00,2.28304,2.28309,2.28274,2.28293,49600000.0
2005-11-14 09:33:00,2.28312,2.2833,2.28297,2.28328,56200000.0
2005-11-14 09:34:00,2.28331,2.28337,2.28296,2.28328,24400000.0
2005-11-14 09:35:00,2.28368,2.28373,2.2834,2.2834,15100000.0
2005-11-14 09:36:00,2.28352,2.28359,2.28301,2.28322,70299999.0
2005-11-14 09:37:00,2.28327,2.28347,2.2832,2.28347,19300000.0
2005-11-14 09:38:00,2.28367,2.2839,2.28367,2.2839,20800000.0
2005-11-14 09:39:00,2.28368,2.28413,2.28361,2.28408,48700000.0
2005-11-14 09:40:00,2.28416,2.28435,2.28388,2.28426,45400000.0
2005-11-14 09:41:00,2.28449,2.28472,2.28449,2.28453,17600000.0
2005-11-14 09:42:00,2.28422,2.28429,2.28409,2.28425,46200000.0
2005-11-14 09:43:00,2.28411,2.28411,2.28344,2.28344,13800000.0
2005-11-14 09:44:00,2.28303,2.28316,2.28255,2.28255,31300000.0
2005-11-14 09:45:00,2.28231,2.28269,2.28231,2.28246,36200000.0
2005-11-14 09:46:00,2.28247,2.28274,2.28242,2.28274,42200000.0
2005-11-14 09:47:00,2.28253,2.2827,2.28246,2.28254,16400000.0
2005-11-14 09:48:00,2.28264,2.28277,2.28254,2.28267,46400000.0
2005-11-14 09:49:00,2.28277,2.28287,2.28267,2.28284,21400000.0
2005-11-14 09:50:00,2.28307,2.28307,2.28303,2.28303,19900000.0
2005-11-14 09:51:00,2.28334,2.28334,2.28292,2.283,36500000.0
2005-11-14 09:52:00,2.2833,2.2833,2.28313,2.28318,36400000.0
2005-11-14 09:53:00,2.28311,2.28321,2.283,2.283,43300001.0
2005-11-14 09:54:00,2.28313,2.28319,2.28296,2.28296,21900000.0
2005-11-14 09:55:00,2.28315,2.28363,2.28315,2.28329,23200000.0
2005-11-14 09:56:00,2.28338,2.28359,2.2833,2.28343,24700000.0
2005-11-14 09:57:00,2.28358,2.28393,2.28334,2.28393,48400000.0
2005-11-14 09:58:00,2.28412,2.28414,2.28388,2.28397,49500001.0
2005-11-14 09:59:00,2.28417,2.28443,2.28417,2.28429,20200000.0
2005-11-14 10:00:00,2.28422,2.2845,2.28417,2.28425,30100000.0
2005-11-14 10:01:00,2.28432,2.28443,2.28414,2.28443,38300000.0
2005-11-14 10:02:00,2.28454,2.28454,2.284,2.28417,55200000.0
2005-11-14 10:03:00,2.28403,2.28403,2.28374,2.28379,27500000.0
2005-11-14 10:04:00,2.28397,2.28397,2.28373,2.28379,39300000.0
2005-11-14 10:05:00,2.28383,2.28392,2.28374,2.28377,42100000.0
2005-11-14 10:06:00,2.28387,2.28393,2.28386,2.28386,25500000.0
2005-11-14 10:07:00,2.284,2.284,2.2837,2.28377,52600000.0
2005-11-14 10:08:00,2.28372,2.28398,2.28372,2.28398,27700000.0
2005-11-14 10:09:00,2.28391,2.28419,2.28391,2.28412,44200000.0
2005-11-14 10:10:00,2.28433,2.28457,2.28417,2.28457,28600000.0
2005-11-14 10:11:00,2.28457,2.28489,2.28457,2.28487,31700000.0
2005-11-14 10:12:00,2.28499,2.28524,2.28499,2.28524,34700000.0
2005-11-14 10:13:00,2.28516,2.28545,2.28511,2.28545,15600000.0
2005-11-14 10:14:00,2.28548,2.28548,2.28513,2.28526,28900000.0
2005-11-14 10:15:00,2.2854,2.28587,2.28525,2.28583,53400000.0
2005-11-14 10:16:00,2.28573,2.28596,2.28571,2.28595,46400000.0
2005-11-14 10:17:00,2.28594,2.28613,2.28586,2.28613,52600000.0
2005-11-14 10:18:00,2.28603,2.28623,2.28603,2.28623,21800000.0
2005-11-14 10:19:00,2.28594,2.28616,2.28565,2.28565,33500000.0
2005-11-14 10:20:00,2.28574,2.28586,2.2856,2.28566,31200000.0
2005-11-14 10:21:00,2.28561,2.2857,2.28537,2.28549,35600000.0
2005-11-14 10:22:00,2.28545,2.28563,2.28532,2.28535,49300000.0
2005-11-14 10:23:00,2.28525,2.28554,2.28519,2.28523,41400000.0
2005-11-14 10:24:00,2.28528,2.28547,2.28521,2.28547,28500000.0
2005-11-14 10:25:00,2.28522,2.28577,2.28522,2.28567,38000000.0
2005-11-14 10:26:00,2.28565,2.28574,2.28565,2.28568,9700000.0
2005-11-14 10:27:00,2.28568,2.28587,2.2855,2.2855,58800000.0
2005-11-14 10:28:00,2.28531,2.28542,2.28514,2.28514,41800000.0
2005-11-14 10:29:00,2.28522,2.28525,2.28497,2.28511,59100000.0
2005-11-14 10:30:00,2.28491,2.285,2.28478,2.28485,58200000.0
2005-11-14 10:31:00,2.28482,2.28508,2.28482,2.28508,19200000.0
2005-11-14 10:32:00,2.28515,2.28546,2.28515,2.28537,30800000.0
2005-11-14 10:33:00,2.28551,2.28606,2.28551,2.28594,36400000.0
2005-11-14 10:34:00,2.28596,2.28617,2.28592,2.28617,28600000.0
2005-11-14 10:35:00,2.28637,2.28667,2.28622,2.28666,38700000.0
2005-11-14 10:36:00,2.2872,2.2872,2.28687,2.28705,29800000.0
2005-11-14 10:37:00,2.28714,2.28715,2.28695,2.28715,34700000.0
2005-11-14 10:38:00,2.28727,2.28755,2.2871,2.28732,37000000.0
2005-11-14 10:39:00,2.28732,2.28747,2.28718,2.28726,43900000.0
2005-11-14 10:40:00,2.28736,2.28771,2.28719,2.28767,39900000.0
2005-11-14 10:41:00,2.28772,2.28791,2.28737,2.28746,59300000.0
2005-11-14 10:42:00,2.28733,2.28736,2.28713,2.2873,29200000.0
2005-11-14 10:43:00,2.2872,2.28751,2.28714,2.28751,29400000.0
2005-11-14 10:44:00,2.28745,2.28753,2.28731,2.28753,52500000.0
2005-11-14 10:45:00,2.28781,2.28784,2.28762,2.28784,20400000.0
2005-11-14 10:46:00,2.28781,2.28781,2.28748,2.28748,48400000.0
2005-11-14 10:47:00,2.28739,2.28744,2.28716,2.28717,40800000.0
2005-11-14 10:48:00,2.28707,2.28707,2.28673,2.28676,30400000.0
2005-11-14 10:49:00,2.2868,2.287,2.2868,2.287,30200000.0
2005-11-14 10:50:00,2.28691,2.28747,2.28683,2.28742,33300000.0
2005-11-14 10:51:00,2.28741,2.28749,2.28718,2.28735,20800000.0
2005-11-14 10:52:00,2.2874,2.28744,2.28715,2.28731,34700000.0
2005-11-14 10:53:00,2.28731,2.28755,2.28731,2.28738,28100000.0
2005-11-14 10:54:00,2.28729,2.28729,2.28718,2.28728,26900000.0
2005-11-14 10:55:00,2.28735,2.28778,2.28735,2.28761,40000000.0
2005-11-14 10:56:00,2.28762,2.28787,2.28747,2.2876,25600000.0
2005-11-14 10:57:00,2.28754,2.28776,2.28741,2.28746,53200000.0
2005-11-14 10:58:00,2.28743,2.28756,2.2873,2.28744,27500000.0
2005-11-14 10:59:00,2.28732,2.28732,2.287,2.2871,39400000.0
2005-11-14 11:00:00,2.28705,2.28717,2.28698,2.28717,38800000.0
2005-11-14 11:01:00,2.2872,2.28739,2.28687,2.28739,44200000.0
2005-11-14 11:02:00,2.28769,2.28864,2.28769,2.28864,42800000.0
2005-11-14 11:03:00,2.28848,2.28893,2.28841,2.28879,39000000.0
2005-11-14 11:04:00,2.28851,2.28859,2.28813,2.28813,40100000.0
2005-11-14 11:05:00,2.28801,2.28826,2.28786,2.28804,33500000.0
2005-11-14 11:06:00,2.28825,2.28825,2.28769,2.28807,40600000.0
2005-11-14 11:07:00,2.28786,2.288,2.28776,2.2879,25500000.0
2005-11-14 11:08:00,2.28779,2.28779,2.28746,2.28746,42200000.0
2005-11-14 11:09:00,2.28739,2.2877,2.28739,2.2877,12400000.0
2005-11-14 11:10:00,2.28768,2.28807,2.28768,2.28791,35600000.0
2005-11-14 11:11:00,2.288,2.28825,2.28785,2.28825,44100000.0
2005-11-14 11:12:00,2.28794,2.28815,2.28785,2.28787,26300000.0
2005-11-14 11:13:00,2.28785,2.28789,2.28771,2.28781,60799999.0
2005-11-14 11:14:00,2.28797,2.28797,2.28761,2.2878,45600000.0
2005-11-14 11:15:00,2.28791,2.28819,2.28783,2.28819,39000000.0
2005-11-14 11:16:00,2.28796,2.2883,2.28795,2.28828,39400000.0
2005-11-14 11:17:00,2.28836,2.28836,2.28816,2.28822,24800000.0
2005-11-14 11:18:00,2.28828,2.2885,2.28828,2.2885,23800000.0
2005-11-14 11:19:00,2.28834,2.28867,2.28832,2.28841,66300000.0
2005-11-14 11:20:00,2.28862,2.2887,2.28845,2.2887,58100000.0
2005-11-14 11:21:00,2.2884,2.2884,2.28807,2.2881,34300000.0
2005-11-14 11:22:00,2.28778,2.28802,2.2877,2.28802,32300000.0
2005-11-14 11:23:00,2.28809,2.28813,2.28785,2.28802,40600000.0
2005-11-14 11:24:00,2.28824,2.28833,2.28799,2.28818,38400000.0
2005-11-14 11:25:00,2.2884,2.28845,2.28825,2.28825,35600000.0
2005-11-14 11:26:00,2.28836,2.2886,2.28836,2.28857,16000000.0
2005-11-14 11:27:00,2.28856,2.28868,2.28843,2.28843,47200000.0
2005-11-14 11:28:00,2.28842,2.28848,2.28828,2.28848,53300000.0
2005-11-14 11:29:00,2.28843,2.28843,2.28788,2.28788,28600000.0
2005-11-14 11:30:00,2.28784,2.28784,2.28644,2.28737,28500000.0
2005-11-14 11:31:00,2.28759,2.28793,2.28751,2.28778,31900000.0
2005-11-14 11:32:00,2.28792,2.28809,2.28785,2.28807,23000000.0
2005-11-14 11:33:00,2.28812,2.2882,2.28786,2.2879,25200000.0
2005-11-14 11:34:00,2.2879,2.28817,2.2879,2.28813,46700000.0
2005-11-14 11:35:00,2.28805,2.28805,2.28771,2.28773,22200000.0
2005-11-14 11:36:00,2.288,2.28828,2.28792,2.28811,44200000.0
2005-11-14 11:37:00,2.28798,2.2882,2.28786,2.28811,23700000.0
2005-11-14 11:38:00,2.28789,2.28839,2.28789,2.2883,57600000.0
2005-11-14 11:39:00,2.28827,2.28875,2.28813,2.28875,64900000.0
2005-11-14 11:40:00,2.28892,2.28911,2.28878,2.28899,27100000.0
2005-11-14 11:41:00,2.28889,2.28944,2.28889,2.28944,29100000.0
2005-11-14 11:42:00,2.28946,2.28956,2.28931,2.28932,40800000.0
2005-11-14 11:43:00,2.28933,2.28973,2.28933,2.28959,36900000.0
2005-11-14 11:44:00,2.28946,2.28959,2.28937,2.28946,52100000.0
2005-11-14 11:45:00,2.28938,2.2896,2.28925,2.2896,53200001.0
2005-11-14 11:46:00,2.28981,2.29011,2.28981,2.28996,33300000.0
2005-11-14 11:47:00,2.2901,2.29021,2.28985,2.28985,39400000.0
2005-11-14 11:48:00,2.28938,2.28968,2.28938,2.28962,32900000.0
2005-11-14 11:49:00,2.28964,2.28964,2.2894,2.2894,26400000.0
2005-11-14 11:50:00,2.28943,2.28967,2.28943,2.28951,21300000.0
2005-11-14 11:51:00,2.28957,2.28957,2.28935,2.2894,55300000.0
2005-11-14 11:52:00,2.28923,2.28932,2.28912,2.28932,40100000.0
2005-11-14 11:53:00,2.28935,2.28954,2.28905,2.28905,35800000.0
2005-11-14 11:54:00,2.28899,2.28916,2.28892,2.2891,36400000.0
2005-11-14 11:55:00,2.28897,2.28897,2.28863,2.28877,45900001.0
2005-11-14 11:56:00,2.28874,2.28896,2.28866,2.28866,36200000.0
2005-11-14 11:57:00,2.28867,2.28867,2.28826,2.28846,35200000.0
2005-11-14 11:58:00,2.28862,2.2889,2.28862,2.28882,54700000.0
2005-11-14 11:59:00,2.28907,2.28919,2.28888,2.28919,33600000.0
2005-11-14 12:00:00,2.28926,2.28934,2.28917,2.28923,34100000.0
2005-11-14 12:01:00,2.28934,2.2895,2.2893,2.2895,60900000.0
2005-11-14 12:02:00,2.28939,2.28942,2.28925,2.2894,30200000.0
2005-11-14 12:03:00,2.2893,2.2893,2.28907,2.28914,33000000.0
2005-11-14 12:04:00,2.2891,2.28932,2.2891,2.28915,38500000.0
2005-11-14 12:05:00,2.28943,2.28954,2.28923,2.28941,48300000.0
2005-11-14 12:06:00,2.28954,2.28972,2.28939,2.28972,34900000.0
2005-11-14 12:07:00,2.2897,2.2897,2.28945,2.28946,40100000.0
2005-11-14 12:08:00,2.28948,2.28977,2.28948,2.28959,46700000.0
2005-11-14 12:09:00,2.28951,2.28951,2.28906,2.28915,24800000.0
2005-11-14 12:10:00,2.28919,2.28945,2.2891,2.28929,22800000.0
2005-11-14 12:11:00,2.28934,2.28934,2.2892,2.28934,24400000.0
2005-11-14 12:12:00,2.28926,2.28939,2.28915,2.28932,37100000.0
2005-11-14 12:13:00,2.28922,2.2895,2.28922,2.28928,36900000.0
2005-11-14 12:14:00,2.28927,2.28939,2.2891,2.28911,30400000.0
2005-11-14 12:15:00,2.28912,2.2892,2.28903,2.28914,30200000.0
2005-11-14 12:16:00,2.28908,2.28923,2.289,2.28923,43300000.0
2005-11-14 12:17:00,2.28932,2.28945,2.28915,2.28915,27700000.0
2005-11-14 12:18:00,2.28914,2.28914,2.28866,2.28891,42600000.0
2005-11-14 12:19:00,2.28879,2.28879,2.28847,2.28847,24000000.0
2005-11-14 12:20:00,2.28838,2.28842,2.28816,2.2884,26100000.0
2005-11-14 12:21:00,2.28835,2.28858,2.28831,2.28831,20300000.0
2005-11-14 12:22:00,2.28831,2.28837,2.28809,2.28809,19500000.0
2005-11-14 12:23:00,2.28831,2.28838,2.28797,2.28838,29900000.0
2005-11-14 12:24:00,2.28839,2.28839,2.28824,2.28829,26700000.0
2005-11-14 12:25:00,2.28848,2.28852,2.28827,2.28827,34900000.0
2005-11-14 12:26:00,2.28821,2.28846,2.2882,2.28831,26400000.0
2005-11-14 12:27:00,2.28809,2.28827,2.28797,2.28797,46800000.0
2005-11-14 12:28:00,2.28778,2.28799,2.2875,2.28799,34900000.0
2005-11-14 12:29:00,2.2881,2.28823,2.28787,2.28807,38700000.0
2005-11-14 12:30:00,2.28834,2.28834,2.28815,2.28823,33500000.0
2005-11-14 12:31:00,2.28817,2.28836,2.28817,2.28823,38600000.0
2005-11-14 12:32:00,2.28825,2.28857,2.28823,2.28857,24500000.0
2005-11-14 12:33:00,2.2885,2.2886,2.28827,2.28827,26500000.0
2005-11-14 12:34:00,2.28852,2.28874,2.28852,2.2887,10800000.0
2005-11-14 12:35:00,2.2886,2.28873,2.28853,2.28867,34800000.0
2005-11-14 12:36:00,2.28858,2.28916,2.28848,2.28877,46400000.0
2005-11-14 12:37:00,2.28875,2.28875,2.28842,2.28854,10800000.0
2005-11-14 12:38:00,2.28858,2.28863,2.28837,2.28847,60100000.0
2005-11-14 12:39:00,2.28852,2.2886,2.28844,2.28847,19600000.0
2005-11-14 12:40:00,2.28828,2.28858,2.28818,2.28846,42200000.0
2005-11-14 12:41:00,2.28856,2.28887,2.28856,2.28884,53500000.0
2005-11-14 12:42:00,2.28882,2.28907,2.28882,2.28888,59000000.0
2005-11-14 12:43:00,2.28886,2.28911,2.28873,2.28877,47700000.0
2005-11-14 12:44:00,2.28859,2.28876,2.2884,2.28849,39800000.0
2005-11-14 12:45:00,2.28854,2.28868,2.28799,2.28819,32200000.0
2005-11-14 12:46:00,2.28807,2.28839,2.28784,2.28788,27500000.0
2005-11-14 12:47:00,2.28771,2.28792,2.28767,2.28768,27100000.0
2005-11-14 12:48:00,2.28769,2.28781,2.28765,2.28765,50500000.0
2005-11-14 12:49:00,2.28771,2.28771,2.28736,2.28744,41000000.0
2005-11-14 12:50:00,2.28754,2.28798,2.28753,2.28798,33100000.0
2005-11-14 12:51:00,2.28803,2.28822,2.28781,2.28799,32500000.0
2005-11-14 12:52:00,2.28791,2.28813,2.28778,2.2878,47600000.0
2005-11-14 12:53:00,2.28795,2.28828,2.28781,2.28786,50599999.0
2005-11-14 12:54:00,2.28768,2.28793,2.28768,2.28785,45000000.0
2005-11-14 12:55:00,2.28778,2.28801,2.28775,2.28801,33800000.0
2005-11-14 12:56:00,2.28781,2.28795,2.28756,2.28773,23400000.0
2005-11-14 12:57:00,2.28788,2.28798,2.28756,2.28756,16800000.0
2005-11-14 12:58:00,2.28772,2.28793,2.28763,2.2877,53300000.0
2005-11-14 12:59:00,2.28772,2.28775,2.28755,2.28757,46700000.0
2005-11-14 13:00:00,2.28743,2.28756,2.28713,2.28713,31700000.0
2005-11-14 13:01:00,2.2872,2.28746,2.2872,2.28732,47700000.0
2005-11-14 13:02:00,2.28728,2.28749,2.28712,2.28749,34200000.0
2005-11-14 13:03:00,2.28737,2.28743,2.28728,2.28728,33800000.0
2005-11-14 13:04:00,2.28737,2.28737,2.28679,2.28683,34900000.0
2005-11-14 13:05:00,2.28692,2.28704,2.28692,2.28696,31500000.0
2005-11-14 13:06:00,2.28687,2.28687,2.28652,2.28652,21600000.0
2005-11-14 13:07:00,2.28642,2.2866,2.2864,2.28644,54700000.0
2005-11-14 13:08:00,2.28656,2.28672,2.28645,2.28645,20100000.0
2005-11-14 13:09:00,2.28639,2.2868,2.28639,2.2868,31200000.0
2005-11-14 13:10:00,2.28679,2.28703,2.28675,2.28675,35800000.0
2005-11-14 13:11:00,2.28703,2.28737,2.28684,2.28737,37000000.0
2005-11-14 13:12:00,2.28748,2.28776,2.2874,2.28764,25600000.0
2005-11-14 13:13:00,2.28753,2.28779,2.28748,2.28749,28000000.0
2005-11-14 13:14:00,2.28749,2.28779,2.28747,2.28779,64200001.0
2005-11-14 13:15:00,2.28791,2.28801,2.28755,2.28801,61000000.0
2005-11-14 13:16:00,2.28789,2.28789,2.28761,2.28772,47600000.0
2005-11-14 13:17:00,2.28794,2.28794,2.28738,2.28738,22800000.0
2005-11-14 13:18:00,2.28736,2.28738,2.28688,2.28725,53200000.0
2005-11-14 13:19:00,2.28719,2.28753,2.28708,2.28752,25700000.0
2005-11-14 13:20:00,2.28749,2.28766,2.28748,2.2876,40400000.0
2005-11-14 13:21:00,2.28777,2.28777,2.28738,2.28763,37500000.0
2005-11-14 13:22:00,2.28768,2.28772,2.28761,2.28764,27000000.0
2005-11-14 13:23:00,2.28771,2.28814,2.28771,2.28814,17900000.0
2005-11-14 13:24:00,2.28807,2.28822,2.28792,2.28801,18400000.0
2005-11-14 13:25:00,2.28806,2.28814,2.28796,2.28803,73700000.0
2005-11-14 13:26:00,2.28801,2.28812,2.28785,2.28785,31900000.0
2005-11-14 13:27:00,2.28772,2.28817,2.28772,2.28817,27600000.0
2005-11-14 13:28:00,2.28817,2.28823,2.28804,2.2881,48000000.0
2005-11-14 13:29:00,2.28811,2.2885,2.28809,2.2884,39300000.0
2005-11-14 13:30:00,2.28845,2.28855,2.28828,2.28837,39799999.0
2005-11-14 13:31:00,2.28822,2.2888,2.28822,2.2888,27700000.0
2005-11-14 13:32:00,2.28889,2.28904,2.28884,2.28886,56399999.0
2005-11-14 13:33:00,2.28885,2.28897,2.28863,2.28871,52999999.0
2005-11-14 13:34:00,2.28854,2.28872,2.28803,2.28803,51400000.0
2005-11-14 13:35:00,2.28813,2.2882,2.28783,2.28801,52500000.0
2005-11-14 13:36:00,2.28806,2.28847,2.288,2.28847,35100000.0
2005-11-14 13:37:00,2.28849,2.28849,2.28821,2.28838,17200000.0
2005-11-14 13:38:00,2.28843,2.28843,2.28796,2.2881,36600000.0
2005-11-14 13:39:00,2.28805,2.28834,2.28789,2.28834,41700000.0
2005-11-14 13:40:00,2.28846,2.28872,2.28837,2.28872,28600000.0
2005-11-14 13:41:00,2.28865,2.28865,2.28837,2.28853,38500000.0
2005-11-14 13:42:00,2.2885,2.28853,2.28827,2.2885,51100000.0
2005-11-14 13:43:00,2.28818,2.28834,2.2881,2.28812,36600000.0
2005-11-14 13:44:00,2.28828,2.28836,2.28823,2.28833,29600000.0
2005-11-14 13:45:00,2.28839,2.28852,2.28839,2.28841,58899999.0
2005-11-14 13:46:00,2.28845,2.28845,2.28822,2.28834,65200000.0
2005-11-14 13:47:00,2.28849,2.28872,2.28849,2.28865,43600000.0
2005-11-14 13:48:00,2.28871,2.28886,2.28855,2.28855,31700000.0
2005-11-14 13:49:00,2.28861,2.28871,2.28843,2.28861,14200000.0
2005-11-14 13:50:00,2.28835,2.28843,2.28813,2.28827,30000000.0
2005-11-14 13:51:00,2.2882,2.28847,2.28817,2.28836,30600000.0
2005-11-14 13:52:00,2.28858,2.28868,2.28837,2.28859,45300000.0
2005-11-14 13:53:00,2.2884,2.28855,2.28815,2.2884,33800000.0
2005-11-14 13:54:00,2.2882,2.28842,2.2882,2.28842,33500000.0
2005-11-14 13:55:00,2.28827,2.28836,2.28813,2.28813,33700000.0
2005-11-14 13:56:00,2.28819,2.28836,2.28819,2.28833,35100000.0
2005-11-14 13:57:00,2.28829,2.28876,2.28828,2.28876,40700000.0
2005-11-14 13:58:00,2.28863,2.28888,2.28851,2.28888,63400000.0
2005-11-14 13:59:00,2.28877,2.28877,2.28855,2.28868,20900000.0
2005-11-14 14:00:00,2.28881,2.28888,2.28871,2.28888,31700000.0
2005-11-14 14:01:00,2.28884,2.2889,2.2887,2.28876,37800000.0
2005-11-14 14:02:00,2.28873,2.28883,2.28856,2.28866,20400000.0
2005-11-14 14:03:00,2.28869,2.28888,2.28869,2.28877,43900000.0
2005-11-14 14:04:00,2.28873,2.28877,2.28859,2.28877,21000000.0
2005-11-14 14:05:00,2.28874,2.28887,2.28859,2.28859,17600000.0
2005-11-14 14:06:00,2.28868,2.28894,2.28854,2.28854,24700000.0
2005-11-14 14:07:00,2.28843,2.28861,2.28843,2.2886,30000000.0
2005-11-14 14:08:00,2.28865,2.28877,2.28848,2.28857,48100000.0
2005-11-14 14:09:00,2.28867,2.2888,2.28853,2.28853,29600000.0
2005-11-14 14:10:00,2.28848,2.28882,2.28837,2.28865,52599999.0
2005-11-14 14:11:00,2.28873,2.28901,2.28859,2.28879,35100000.0
2005-11-14 14:12:00,2.28913,2.28913,2.28877,2.28888,32300000.0
2005-11-14 14:13:00,2.28904,2.28904,2.28884,2.28884,30500000.0
2005-11-14 14:14:00,2.28888,2.28913,2.28888,2.28913,35500000.0
2005-11-14 14:15:00,2.28902,2.28941,2.28902,2.28941,39600000.0
2005-11-14 14:16:00,2.28931,2.28942,2.28921,2.28942,17800000.0
2005-11-14 14:17:00,2.28938,2.28956,2.28922,2.28922,19400000.0
2005-11-14 14:18:00,2.28921,2.28921,2.28895,2.28905,40100000.0
2005-11-14 14:19:00,2.28909,2.28949,2.28902,2.2892,58300000.0
2005-11-14 14:20:00,2.28931,2.28937,2.28906,2.28907,34100000.0
2005-11-14 14:21:00,2.28896,2.28926,2.28896,2.2891,24000000.0
2005-11-14 14:22:00,2.28927,2.28927,2.28892,2.28904,21400000.0
2005-11-14 14:23:00,2.28894,2.28894,2.2886,2.28878,23500000.0
2005-11-14 14:24:00,2.28879,2.28879,2.28859,2.28865,42000000.0
2005-11-14 14:25:00,2.28864,2.2889,2.28864,2.28876,31900000.0
2005-11-14 14:26:00,2.28864,2.28871,2.28829,2.28829,40300000.0
2005-11-14 14:27:00,2.28827,2.2885,2.28817,2.2885,30200000.0
2005-11-14 14:28:00,2.28832,2.28843,2.2883,2.28833,43500000.0
2005-11-14 14:29:00,2.28841,2.28841,2.28819,2.2882,48200000.0
2005-11-14 14:30:00,2.28824,2.28863,2.28824,2.28833,44600000.0
2005-11-14 14:31:00,2.28833,2.28846,2.28808,2.28846,34900000.0
2005-11-14 14:32:00,2.28847,2.28869,2.28845,2.28869,29300000.0
2005-11-14 14:33:00,2.28864,2.28874,2.28861,2.2887,26700000.0
2005-11-14 14:34:00,2.28881,2.28885,2.28875,2.2888,23300000.0
2005-11-14 14:35:00,2.28853,2.28876,2.28849,2.28869,31700000.0
2005-11-14 14:36:00,2.28857,2.28857,2.28833,2.28852,33100000.0
2005-11-14 14:37:00,2.28828,2.28844,2.28828,2.28828,8600000.0
2005-11-14 14:38:00,2.28834,2.28862,2.28834,2.28851,37700000.0
2005-11-14 14:39:00,2.2883,2.28854,2.2883,2.28834,41600000.0
2005-11-14 14:40:00,2.28843,2.28876,2.28837,2.28876,60300000.0
2005-11-14 14:41:00,2.28861,2.28879,2.28849,2.28849,34100000.0
2005-11-14 14:42:00,2.28862,2.28885,2.2885,2.2885,35500000.0
2005-11-14 14:43:00,2.28859,2.28865,2.28817,2.28857,45000000.0
2005-11-14 14:44:00,2.28847,2.28855,2.28821,2.28855,26900000.0
2005-11-14 14:45:00,2.28857,2.2887,2.28842,2.28853,53200000.0
2005-11-14 14:46:00,2.28855,2.28872,2.28851,2.28862,34600000.0
2005-11-14 14:47:00,2.28861,2.2887,2.28789,2.28789,22500000.0
2005-11-14 14:48:00,2.28807,2.28851,2.28807,2.28823,30300000.0
2005-11-14 14:49:00,2.28821,2.28836,2.2881,2.28836,24700000.0
2005-11-14 14:50:00,2.28804,2.28832,2.28802,2.28832,19800000.0
2005-11-14 14:51:00,2.28824,2.2886,2.28812,2.28829,39100000.0
2005-11-14 14:52:00,2.28838,2.28868,2.28838,2.28853,47100000.0
2005-11-14 14:53:00,2.28848,2.28883,2.28848,2.28858,55299999.0
2005-11-14 14:54:00,2.2885,2.28853,2.28839,2.28839,17600000.0
2005-11-14 14:55:00,2.28838,2.28852,2.28836,2.28836,37800000.0
2005-11-14 14:56:00,2.28833,2.28848,2.28825,2.28826,37800000.0
2005-11-14 14:57:00,2.28811,2.28834,2.28811,2.28834,45800000.0
2005-11-14 14:58:00,2.28836,2.28852,2.28827,2.28852,41600000.0
2005-11-14 14:59:00,2.28861,2.28869,2.28843,2.28844,44200000.0
2005-11-14 15:00:00,2.28848,2.28857,2.28825,2.28835,44100000.0
2005-11-14 15:01:00,2.28833,2.28869,2.28813,2.28813,36700000.0
2005-11-14 15:02:00,2.28818,2.28819,2.28774,2.28791,19600000.0
2005-11-14 15:03:00,2.28781,2.28833,2.28781,2.28804,47800000.0
2005-11-14 15:04:00,2.2881,2.2881,2.28747,2.28795,48200000.0
2005-11-14 15:05:00,2.28815,2.28821,2.28792,2.28792,20000000.0
2005-11-14 15:06:00,2.28771,2.28834,2.28771,2.28804,24400000.0
2005-11-14 15:07:00,2.288,2.28813,2.28767,2.28777,23800000.0
2005-11-14 15:08:00,2.28764,2.2879,2.28748,2.2879,39500000.0
2005-11-14 15:09:00,2.2878,2.28793,2.28765,2.28793,30900000.0
2005-11-14 15:10:00,2.28801,2.28801,2.28775,2.28801,31000000.0
2005-11-14 15:11:00,2.288,2.28821,2.28793,2.28807,39600000.0
2005-11-14 15:12:00,2.28798,2.28807,2.28791,2.28793,31500000.0
2005-11-14 15:13:00,2.28805,2.28805,2.28756,2.28756,19900000.0
2005-11-14 15:14:00,2.28766,2.28814,2.28757,2.28814,19100000.0
2005-11-14 15:15:00,2.28823,2.28823,2.28797,2.28798,30600000.0
2005-11-14 15:16:00,2.28802,2.28802,2.28772,2.28775,36000000.0
2005-11-14 15:17:00,2.288,2.28806,2.28789,2.28789,29500000.0
2005-11-14 15:18:00,2.28805,2.28808,2.28789,2.28797,54000000.0
2005-11-14 15:19:00,2.28813,2.28896,2.28813,2.28896,37200000.0
2005-11-14 15:20:00,2.28907,2.28917,2.28863,2.28866,22200000.0
2005-11-14 15:21:00,2.28864,2.2888,2.28839,2.28839,29500000.0
2005-11-14 15:22:00,2.2884,2.2889,2.2884,2.28886,32700000.0
2005-11-14 15:23:00,2.28867,2.28874,2.28853,2.28864,41000000.0
2005-11-14 15:24:00,2.28887,2.28919,2.28866,2.28886,30100000.0
2005-11-14 15:25:00,2.28888,2.28896,2.28871,2.28883,28900000.0
2005-11-14 15:26:00,2.28884,2.28902,2.2886,2.28861,19500000.0
2005-11-14 15:27:00,2.28853,2.28859,2.28759,2.28759,38100000.0
2005-11-14 15:28:00,2.28743,2.28757,2.28674,2.28674,54900000.0
2005-11-14 15:29:00,2.28651,2.28675,2.28642,2.2866,53400000.0
2005-11-14 15:30:00,2.28662,2.28703,2.28662,2.28701,26900000.0
2005-11-14 15:31:00,2.28711,2.28711,2.28684,2.28706,43400000.0
2005-11-14 15:32:00,2.28717,2.28719,2.28682,2.28694,44200000.0
2005-11-14 15:33:00,2.2869,2.28736,2.2869,2.28736,41000000.0
2005-11-14 15:34:00,2.28714,2.28714,2.28667,2.28667,13400000.0
2005-11-14 15:35:00,2.28676,2.28707,2.28676,2.28696,51000001.0
2005-11-14 15:36:00,2.28685,2.28718,2.28683,2.28718,30900000.0
2005-11-14 15:37:00,2.28732,2.28763,2.28718,2.28753,24200000.0
2005-11-14 15:38:00,2.28759,2.2876,2.28709,2.28738,48400000.0
2005-11-14 15:39:00,2.28752,2.2878,2.28733,2.28766,41000000.0
2005-11-14 15:40:00,2.28792,2.28812,2.28757,2.28757,32000000.0
2005-11-14 15:41:00,2.28728,2.28753,2.28716,2.28738,41500000.0
2005-11-14 15:42:00,2.28717,2.28747,2.2871,2.28742,41300000.0
2005-11-14 15:43:00,2.28734,2.28757,2.28694,2.28757,32200000.0
2005-11-14 15:44:00,2.28751,2.28761,2.28732,2.28732,27500000.0
2005-11-14 15:45:00,2.28741,2.28762,2.28717,2.28717,37100000.0
2005-11-14 15:46:00,2.28715,2.28737,2.28694,2.28694,22600000.0
2005-11-14 15:47:00,2.28688,2.28706,2.28682,2.28685,48000000.0
2005-11-14 15:48:00,2.28685,2.28695,2.28675,2.28675,43200000.0
2005-11-14 15:49:00,2.28693,2.28698,2.28677,2.28683,44900000.0
2005-11-14 15:50:00,2.28674,2.28698,2.28674,2.28684,51900000.0
2005-11-14 15:51:00,2.2867,2.28691,2.28663,2.28663,24700000.0
2005-11-14 15:52:00,2.28677,2.28722,2.28677,2.28722,52900001.0
2005-11-14 15:53:00,2.28692,2.28704,2.28676,2.28676,50400001.0
2005-11-14 15:54:00,2.2866,2.28683,2.28637,2.28637,35700000.0
2005-11-14 15:55:00,2.28634,2.28659,2.28618,2.2864,32100000.0
2005-11-14 15:56:00,2.28659,2.28669,2.28645,2.28654,32000000.0
2005-11-14 15:57:00,2.2866,2.28665,2.28636,2.28636,42300000.0
2005-11-14 15:58:00,2.28647,2.28668,2.28647,2.28649,11400000.0
2005-11-14 15:59:00,2.28647,2.28659,2.28637,2.28637,30700000.0
2005-11-14 16:00:00,2.28629,2.28637,2.28618,2.28619,23500000.0
2005-11-14 16:01:00,2.28619,2.28637,2.28619,2.28632,11300000.0
2005-11-14 16:02:00,2.2864,2.28643,2.28616,2.28628,41500000.0
2005-11-14 16:03:00,2.28618,2.28618,2.28595,2.28601,18000000.0
2005-11-14 16:04:00,2.28602,2.28614,2.28593,2.28606,31800000.0
2005-11-14 16:05:00,2.28598,2.2861,2.28586,2.28606,36700000.0
2005-11-14 16:06:00,2.28596,2.28622,2.28596,2.28616,35600000.0
2005-11-14 16:07:00,2.28634,2.28634,2.28605,2.28612,43100000.0
2005-11-14 16:08:00,2.28626,2.28645,2.28607,2.28613,22800000.0
2005-11-14 16:09:00,2.28617,2.28626,2.28601,2.2862,29600000.0
2005-11-14 16:10:00,2.28624,2.28636,2.28597,2.28597,26900000.0
2005-11-14 16:11:00,2.28593,2.28617,2.28585,2.28617,46600000.0
2005-11-14 16:12:00,2.28621,2.28653,2.28621,2.28633,56100000.0
2005-11-14 16:13:00,2.28627,2.28674,2.28627,2.28674,35600000.0
2005-11-14 16:14:00,2.28691,2.28691,2.28654,2.28657,37700000.0
2005-11-14 16:15:00,2.28679,2.28679,2.28661,2.28661,18300000.0
2005-11-14 16:16:00,2.28677,2.28678,2.28659,2.28666,45900000.0
2005-11-14 16:17:00,2.28672,2.287,2.2867,2.28684,30300000.0
2005-11-14 16:18:00,2.28652,2.2868,2.28648,2.28667,56800000.0
2005-11-14 16:19:00,2.28645,2.28689,2.28634,2.28672,41300000.0
2005-11-14 16:20:00,2.2867,2.28682,2.2865,2.28663,23900000.0
2005-11-14 16:21:00,2.28664,2.28675,2.28659,2.28673,40499999.0
2005-11-14 16:22:00,2.28681,2.28692,2.28667,2.28674,41500000.0
2005-11-14 16:23:00,2.2868,2.28692,2.28667,2.28671,24600000.0
2005-11-14 16:24:00,2.28671,2.28704,2.2866,2.28662,48400000.0
2005-11-14 16:25:00,2.2867,2.28688,2.2865,2.28688,23000000.0
2005-11-14 16:26:00,2.28673,2.28701,2.28667,2.28695,34900000.0
2005-11-14 16:27:00,2.28693,2.28739,2.28687,2.2872,31500000.0
2005-11-14 16:28:00,2.28724,2.28724,2.28687,2.28723,53700000.0
2005-11-14 16:29:00,2.28691,2.28699,2.2868,2.28699,41300000.0
2005-11-14 16:30:00,2.28711,2.2874,2.28711,2.28725,54000000.0
2005-11-14 16:31:00,2.28733,2.28749,2.28712,2.28722,38000000.0
2005-11-14 16:32:00,2.28724,2.28724,2.28682,2.28682,27000000.0
2005-11-14 16:33:00,2.28692,2.28709,2.28681,2.28686,29300000.0
2005-11-14 16:34:00,2.28682,2.28687,2.28661,2.28687,22400000.0
2005-11-14 16:35:00,2.28692,2.28719,2.28677,2.28719,19200000.0
2005-11-14 16:36:00,2.28706,2.28726,2.28691,2.28716,40900000.0
2005-11-14 16:37:00,2.28702,2.28718,2.28684,2.28703,43600000.0
2005-11-14 16:38:00,2.28697,2.28713,2.28681,2.28713,34400000.0
2005-11-14 16:39:00,2.28729,2.28743,2.28727,2.28735,28100000.0
2005-11-14 16:40:00,2.28747,2.28747,2.28678,2.28683,20500000.0
2005-11-14 16:41:00,2.28651,2.28681,2.2864,2.2867,36900000.0
2005-11-14 16:42:00,2.28658,2.28658,2.28625,2.28625,23600000.0
2005-11-14 16:43:00,2.28642,2.28648,2.28629,2.28648,28800000.0
2005-11-14 16:44:00,2.28628,2.28675,2.28628,2.28638,30200000.0
2005-11-14 16:45:00,2.28622,2.28628,2.28607,2.28621,71600000.0
2005-11-14 16:46:00,2.28631,2.28633,2.28606,2.28612,36400000.0
2005-11-14 16:47:00,2.28606,2.28662,2.28588,2.28662,41900000.0
2005-11-14 16:48:00,2.28658,2.28658,2.28607,2.28607,26300000.0
2005-11-14 16:49:00,2.28607,2.2862,2.28594,2.28609,56900000.0
2005-11-14 16:50:00,2.28614,2.28644,2.28614,2.28627,66700000.0
2005-11-14 16:51:00,2.28633,2.28668,2.28633,2.28662,48900000.0
2005-11-14 16:52:00,2.2864,2.28652,2.28632,2.2865,52000000.0
2005-11-14 16:53:00,2.2865,2.28663,2.28615,2.28615,11100000.0
2005-11-14 16:54:00,2.28615,2.28641,2.28615,2.2864,56900000.0
2005-11-14 16:55:00,2.28647,2.2867,2.28642,2.28669,25600000.0
2005-11-14 16:56:00,2.28672,2.28745,2.28672,2.28745,17500000.0
2005-11-14 16:57:00,2.28724,2.28762,2.28714,2.2874,44800000.0
2005-11-14 16:58:00,2.28729,2.28753,2.28707,2.28707,40600000.0
2005-11-14 16:59:00,2.28695,2.28747,2.28695,2.28747,32100000.0
2005-11-14 17:00:00,2.28747,2.2875,2.28703,2.28703,41100000.0
2005-11-14 17:01:00,2.28696,2.28701,2.28685,2.28685,54900000.0
2005-11-14 17:02:00,2.28674,2.28689,2.28666,2.28684,50300000.0
2005-11-14 17:03:00,2.28686,2.28701,2.28663,2.28701,45400000.0
2005-11-14 17:04:00,2.28687,2.28703,2.28673,2.28692,44600000.0
2005-11-14 17:05:00,2.28695,2.28709,2.28666,2.28688,23600000.0
2005-11-14 17:06:00,2.28692,2.28699,2.28679,2.28688,35000000.0
2005-11-14 17:07:00,2.28693,2.28693,2.28654,2.28662,26400000.0
2005-11-14 17:08:00,2.28664,2.28699,2.28664,2.28699,31200000.0
2005-11-14 17:09:00,2.28707,2.28708,2.28692,2.28708,27600000.0
2005-11-14 17:10:00,2.28705,2.28715,2.28687,2.28701,32800000.0
2005-11-14 17:11:00,2.28705,2.2872,2.287,2.28712,41300000.0
2005-11-14 17:12:00,2.2872,2.2872,2.28692,2.28711,43400000.0
2005-11-14 17:13:00,2.28712,2.28726,2.28703,2.28722,47300000.0
2005-11-14 17:14:00,2.28719,2.28722,2.28686,2.28722,40600000.0
2005-11-14 17:15:00,2.28729,2.28748,2.28721,2.28744,27700000.0
2005-11-14 17:16:00,2.28757,2.28757,2.28727,2.28727,48100000.0
2005-11-14 17:17:00,2.28733,2.28792,2.28729,2.28789,29400000.0
2005-11-14 17:18:00,2.28777,2.28792,2.28765,2.28769,27600000.0
2005-11-14 17:19:00,2.28779,2.28779,2.28748,2.2876,31800000.0
2005-11-14 17:20:00,2.28773,2.28789,2.28762,2.28762,49900000.0
2005-11-14 17:21:00,2.2877,2.28792,2.28763,2.28763,56000000.0
2005-11-14 17:22:00,2.28759,2.28796,2.28738,2.28759,35100000.0
2005-11-14 17:23:00,2.28768,2.28776,2.2874,2.28745,37900000.0
2005-11-14 17:24:00,2.28707,2.2873,2.28701,2.28717,35100000.0
2005-11-14 17:25:00,2.28701,2.28735,2.28694,2.28713,35000000.0
2005-11-14 17:26:00,2.28717,2.28745,2.28682,2.28726,40900000.0
2005-11-14 17:27:00,2.28717,2.28721,2.28666,2.28682,26700000.0
2005-11-14 17:28:00,2.28702,2.28702,2.28686,2.28686,27600000.0
2005-11-14 17:29:00,2.28691,2.28703,2.28679,2.28689,54700000.0
2005-11-14 17:30:00,2.2869,2.2869,2.28652,2.28652,50600000.0
2005-11-14 17:31:00,2.28651,2.2867,2.28633,2.2867,14800000.0
2005-11-14 17:32:00,2.28677,2.28681,2.28651,2.28663,49200000.0
2005-11-14 17:33:00,2.28668,2.28692,2.28668,2.28692,22600000.0
2005-11-14 17:34:00,2.28674,2.28683,2.28641,2.28641,54300001.0
2005-11-14 17:35:00,2.28648,2.2867,2.28636,2.28637,36800000.0
2005-11-14 17:36:00,2.2866,2.28674,2.28633,2.28647,42799999.0
2005-11-14 17:37:00,2.28645,2.28645,2.28604,2.28604,22300000.0
2005-11-14 17:38:00,2.28606,2.28625,2.2859,2.28605,50100000.0
2005-11-14 17:39:00,2.28585,2.28597,2.28548,2.28548,50300000.0
2005-11-14 17:40:00,2.2856,2.28585,2.28558,2.28558,37200000.0
2005-11-14 17:41:00,2.28563,2.28587,2.28556,2.28556,38099999.0
2005-11-14 17:42:00,2.28563,2.28585,2.28554,2.28558,32900000.0
2005-11-14 17:43:00,2.28554,2.2856,2.28547,2.28554,39600000.0
2005-11-14 17:44:00,2.28545,2.28545,2.28503,2.28533,38500000.0
2005-11-14 17:45:00,2.28528,2.28543,2.28528,2.2853,35800000.0
2005-11-14 17:46:00,2.28526,2.28552,2.28507,2.28534,30300000.0
2005-11-14 17:47:00,2.28524,2.28562,2.28524,2.28562,26600000.0
2005-11-14 17:48:00,2.2854,2.28625,2.2854,2.28625,47400000.0
2005-11-14 17:49:00,2.28615,2.2864,2.28593,2.28623,51800000.0
2005-11-14 17:50:00,2.28574,2.28597,2.28562,2.28595,76400000.0
2005-11-14 17:51:00,2.28597,2.28598,2.2856,2.28567,17400000.0
2005-11-14 17:52:00,2.28575,2.28594,2.28558,2.28576,48100000.0
2005-11-14 17:53:00,2.28576,2.28619,2.28576,2.28607,24300000.0
2005-11-14 17:54:00,2.28596,2.28618,2.28591,2.28604,35000000.0
2005-11-14 17:55:00,2.28579,2.28588,2.28565,2.28577,36300000.0
2005-11-14 17:56:00,2.28603,2.28605,2.2859,2.2859,27500000.0
2005-11-14 17:57:00,2.28589,2.2864,2.28583,2.2864,29700000.0
2005-11-14 17:58:00,2.2867,2.287,2.28667,2.28681,30600000.0
2005-11-14 17:59:00,2.28696,2.28796,2.28696,2.28772,33100000.0
2005-11-14 18:00:00,2.28777,2.28793,2.28731,2.28731,34700000.0
2005-11-14 18:01:00,2.28732,2.28755,2.28711,2.28711,367500000.0
2005-11-14 18:02:00,2.28719,2.2877,2.28719,2.28765,317900000.0
2005-11-14 18:03:00,2.28768,2.28788,2.28744,2.28748,465600000.0
2005-11-14 18:04:00,2.28751,2.28798,2.28751,2.28798,371400000.0
2005-11-14 18:05:00,2.28812,2.28812,2.28743,2.28743,208600000.0
2005-11-14 18:06:00,2.2874,2.28765,2.28728,2.28745,384800000.0
2005-11-14 18:07:00,2.28749,2.28787,2.28749,2.2877,432500000.0
2005-11-14 18:08:00,2.28761,2.28833,2.28761,2.288,424000000.0
2005-11-14 18:09:00,2.28795,2.28843,2.28788,2.28807,286700000.0
2005-11-14 18:10:00,2.28806,2.28826,2.2879,2.28805,278700000.0
2005-11-14 18:11:00,2.28798,2.2881,2.28775,2.28798,220200001.0
2005-11-14 18:12:00,2.28793,2.28835,2.28786,2.28835,206899999.0
2005-11-14 18:13:00,2.2881,2.28838,2.28548,2.28789,134300000.0
2005-11-14 18:14:00,2.2883,2.28833,2.28788,2.28807,315400000.0
2005-11-14 18:15:00,2.28823,2.28858,2.28809,2.28858,373300001.0
2005-11-14 18:16:00,2.28882,2.28944,2.28847,2.28894,310000000.0
2005-11-14 18:17:00,2.28896,2.28916,2.2886,2.28864,206000000.0
2005-11-14 18:18:00,2.28864,2.28895,2.28861,2.28874,162400000.0
2005-11-14 18:19:00,2.28872,2.28907,2.28868,2.28868,286400000.0
2005-11-14 18:20:00,2.28862,2.28908,2.28862,2.28892,151600000.0
2005-11-14 18:21:00,2.28891,2.28918,2.28874,2.28916,224899999.0
2005-11-14 18:22:00,2.28926,2.28954,2.28916,2.28947,232900000.0
2005-11-14 18:23:00,2.28944,2.28947,2.28906,2.28913,342900001.0
2005-11-14 18:24:00,2.28881,2.28914,2.2886,2.28896,310000000.0
2005-11-14 18:25:00,2.28898,2.2894,2.28884,2.28905,336100000.0
2005-11-14 18:26:00,2.28905,2.28946,2.28905,2.28922,333600000.0
2005-11-14 18:27:00,2.28927,2.28956,2.28909,2.28931,314200000.0
2005-11-14 18:28:00,2.28928,2.28967,2.28928,2.28928,209400000.0
2005-11-14 18:29:00,2.28923,2.28952,2.28911,2.28931,210600000.0
2005-11-14 18:30:00,2.2893,2.28935,2.28908,2.2892,268800000.0
2005-11-14 18:31:00,2.28941,2.28966,2.28938,2.28962,197300001.0
2005-11-14 18:32:00,2.28969,2.28978,2.28949,2.28954,167300000.0
2005-11-14 18:33:00,2.28957,2.28966,2.28938,2.28948,312300000.0
2005-11-14 18:34:00,2.28956,2.28965,2.28933,2.28949,424600000.0
2005-11-14 18:35:00,2.28956,2.28961,2.28938,2.2894,144100000.0
2005-11-14 18:36:00,2.28934,2.28947,2.28909,2.28927,86800000.0
2005-11-14 18:37:00,2.28939,2.28968,2.28926,2.28936,106100000.0
2005-11-14 18:38:00,2.28945,2.28999,2.28942,2.28995,100000000.0
2005-11-14 18:39:00,2.28998,2.2904,2.28981,2.29015,180400000.0
2005-11-14 18:40:00,2.29039,2.29044,2.28987,2.28998,231400001.0
2005-11-14 18:41:00,2.28994,2.29027,2.28964,2.28982,138300000.0
2005-11-14 18:42:00,2.2898,2.29017,2.2898,2.29005,124300000.0
2005-11-14 18:43:00,2.29016,2.29055,2.28985,2.29043,68300000.0
2005-11-14 18:44:00,2.29068,2.29092,2.2905,2.29071,130700000.0
2005-11-14 18:45:00,2.29078,2.29078,2.29008,2.29024,97500000.0
2005-11-14 18:46:00,2.29044,2.29101,2.29044,2.29072,37000000.0
2005-11-14 18:47:00,2.29086,2.29086,2.29035,2.29042,18000000.0
2005-11-14 18:48:00,2.29066,2.29092,2.29048,2.2905,120400000.0
2005-11-14 18:49:00,2.29055,2.29055,2.29012,2.29015,46000000.0
2005-11-14 18:50:00,2.29005,2.29048,2.29005,2.2904,49800000.0
2005-11-14 18:51:00,2.29037,2.29053,2.29019,2.29048,160300000.0
2005-11-14 18:52:00,2.29035,2.29045,2.29013,2.29013,166300000.0
2005-11-14 18:53:00,2.29017,2.29067,2.29017,2.29062,130900000.0
2005-11-14 18:54:00,2.29046,2.29058,2.28999,2.29006,130900000.0
2005-11-14 18:55:00,2.28996,2.29037,2.2897,2.2897,159600000.0
2005-11-14 18:56:00,2.28969,2.28985,2.28958,2.28958,52800000.0
2005-11-14 18:57:00,2.28953,2.28977,2.28943,2.28943,70800000.0
2005-11-14 18:58:00,2.28944,2.28971,2.28944,2.28951,250200000.0
2005-11-14 18:59:00,2.28956,2.29013,2.2895,2.2899,185100000.0
2005-11-14 19:00:00,2.28993,2.29028,2.28992,2.29028,61600000.0
2005-11-14 19:01:00,2.28998,2.29002,2.28978,2.28978,60500000.0
2005-11-14 19:02:00,2.28991,2.29072,2.28991,2.29072,189900000.0
2005-11-14 19:03:00,2.29079,2.29089,2.29049,2.29052,89100000.0
2005-11-14 19:04:00,2.29046,2.29047,2.29034,2.29044,52900000.0
2005-11-14 19:05:00,2.29037,2.29044,2.29032,2.29044,50600000.0
2005-11-14 19:06:00,2.29048,2.29064,2.29036,2.29039,247100000.0
2005-11-14 19:07:00,2.29021,2.29035,2.28995,2.28995,146900000.0
2005-11-14 19:08:00,2.29007,2.29028,2.2898,2.29003,261700000.0
2005-11-14 19:09:00,2.29005,2.29015,2.28988,2.29002,155299999.0
2005-11-14 19:10:00,2.2901,2.29021,2.28994,2.28999,77300000.0
2005-11-14 19:11:00,2.28998,2.29004,2.28969,2.28969,57200000.0
2005-11-14 19:12:00,2.28969,2.28978,2.28951,2.28978,25500000.0
2005-11-14 19:13:00,2.2898,2.28998,2.28948,2.28987,112500000.0
2005-11-14 19:14:00,2.28996,2.28996,2.28968,2.28983,106800000.0
2005-11-14 19:15:00,2.2898,2.28997,2.28969,2.28978,131300000.0
2005-11-14 19:16:00,2.2898,2.2898,2.28967,2.28973,28600000.0
2005-11-14 19:17:00,2.2898,2.28996,2.2897,2.28983,72400000.0
2005-11-14 19:18:00,2.28984,2.2902,2.28979,2.29001,108600000.0
2005-11-14 19:19:00,2.29006,2.29018,2.28981,2.28981,84900000.0
2005-11-14 19:20:00,2.28975,2.28984,2.28946,2.2897,146200000.0
2005-11-14 19:21:00,2.28964,2.28968,2.28943,2.28957,126700000.0
2005-11-14 19:22:00,2.28951,2.28968,2.28942,2.28951,65900000.0
2005-11-14 19:23:00,2.28948,2.28975,2.28946,2.28947,142900000.0
2005-11-14 19:24:00,2.28963,2.2898,2.2896,2.28976,70200000.0
2005-11-14 19:25:00,2.28964,2.28971,2.28946,2.28953,95700000.0
2005-11-14 19:26:00,2.28947,2.28947,2.28919,2.28926,128900000.0
2005-11-14 19:27:00,2.28921,2.28931,2.289,2.28905,126300000.0
2005-11-14 19:28:00,2.28903,2.28943,2.28903,2.28935,87100000.0
2005-11-14 19:29:00,2.28937,2.2894,2.289,2.28913,108200000.0
2005-11-14 19:30:00,2.28906,2.28937,2.28903,2.28937,212100000.0
2005-11-14 19:31:00,2.28931,2.28932,2.28908,2.28926,50300000.0
2005-11-14 19:32:00,2.28926,2.28942,2.28923,2.28931,146300000.0
2005-11-14 19:33:00,2.28927,2.28974,2.28912,2.28974,73300000.0
2005-11-14 19:34:00,2.28984,2.28984,2.28944,2.28966,132700000.0
2005-11-14 19:35:00,2.28966,2.28966,2.28908,2.28908,123900000.0
2005-11-14 19:36:00,2.28897,2.28917,2.28897,2.2891,101100000.0
2005-11-14 19:37:00,2.2893,2.28938,2.28921,2.28922,76100000.0
2005-11-14 19:38:00,2.28927,2.28951,2.28927,2.28949,41000000.0
2005-11-14 19:39:00,2.28942,2.28942,2.28897,2.2893,50300000.0
2005-11-14 19:40:00,2.28927,2.28936,2.2891,2.28919,95900000.0
2005-11-14 19:41:00,2.28905,2.28905,2.28884,2.28884,91000000.0
2005-11-14 19:42:00,2.28894,2.28913,2.28885,2.28895,61200000.0
2005-11-14 19:43:00,2.28901,2.28946,2.28901,2.28946,33900000.0
2005-11-14 19:44:00,2.28938,2.28938,2.28887,2.28887,87600000.0
2005-11-14 19:45:00,2.28879,2.28926,2.28879,2.28915,56100000.0
2005-11-14 19:46:00,2.28929,2.28947,2.28919,2.2893,91000000.0
2005-11-14 19:47:00,2.2893,2.28932,2.28923,2.28932,31900000.0
2005-11-14 19:48:00,2.28923,2.28932,2.28912,2.28912,54200000.0
2005-11-14 19:49:00,2.28927,2.28943,2.28923,2.28937,91400000.0
2005-11-14 19:50:00,2.28949,2.28975,2.28941,2.2897,55500000.0
2005-11-14 19:51:00,2.2898,2.29013,2.2898,2.28988,156400000.0
2005-11-14 19:52:00,2.28987,2.28997,2.28977,2.28978,58300000.0
2005-11-14 19:53:00,2.28983,2.2901,2.28983,2.28996,30300000.0
2005-11-14 19:54:00,2.29013,2.29032,2.2901,2.29016,57700000.0
2005-11-14 19:55:00,2.29013,2.29027,2.29013,2.29025,19500000.0
2005-11-14 19:56:00,2.29046,2.29068,2.29033,2.29033,85900000.0
2005-11-14 19:57:00,2.2903,2.29057,2.29016,2.29016,139400000.0
2005-11-14 19:58:00,2.29004,2.29005,2.28988,2.28988,86100000.0
2005-11-14 19:59:00,2.2899,2.29016,2.2894,2.2894,119600000.0
2005-11-14 20:00:00,2.28958,2.28977,2.28926,2.2894,89800000.0
2005-11-14 20:01:00,2.2894,2.28962,2.28929,2.28954,87500000.0
2005-11-14 20:02:00,2.28939,2.28943,2.28914,2.28925,52500000.0
2005-11-14 20:03:00,2.28931,2.28941,2.28923,2.28932,23600000.0
2005-11-14 20:04:00,2.28942,2.28962,2.28942,2.28962,41300000.0
2005-11-14 20:05:00,2.28964,2.28971,2.28958,2.28965,35600000.0
2005-11-14 20:06:00,2.28957,2.28993,2.28957,2.28966,39400000.0
2005-11-14 20:07:00,2.28979,2.28996,2.28963,2.28963,46800000.0
2005-11-14 20:08:00,2.28955,2.28967,2.28919,2.28919,85400000.0
2005-11-14 20:09:00,2.28923,2.28941,2.28923,2.28932,35000000.0
2005-11-14 20:10:00,2.28942,2.28942,2.28927,2.28931,32400000.0
2005-11-14 20:11:00,2.28918,2.28929,2.28898,2.28919,98300000.0
2005-11-14 20:12:00,2.28933,2.28967,2.2892,2.28951,180600000.0
2005-11-14 20:13:00,2.2894,2.28975,2.2894,2.28955,170600000.0
2005-11-14 20:14:00,2.28953,2.28972,2.28937,2.28937,102900000.0
2005-11-14 20:15:00,2.28962,2.2897,2.28892,2.28925,218100001.0
2005-11-14 20:16:00,2.2892,2.28937,2.28878,2.28897,157100000.0
2005-11-14 20:17:00,2.28879,2.28889,2.28864,2.28883,17500000.0
2005-11-14 20:18:00,2.28881,2.28893,2.28826,2.28839,96100000.0
2005-11-14 20:19:00,2.28857,2.28883,2.28836,2.28857,131100000.0
2005-11-14 20:20:00,2.28836,2.28862,2.28819,2.28826,226300000.0
2005-11-14 20:21:00,2.28823,2.28844,2.28809,2.28828,72900000.0
2005-11-14 20:22:00,2.28827,2.28829,2.28802,2.28802,85000000.0
2005-11-14 20:23:00,2.28807,2.28854,2.28807,2.28847,150800000.0
2005-11-14 20:24:00,2.28848,2.28872,2.28845,2.28845,26900000.0
2005-11-14 20:25:00,2.2883,2.28862,2.28814,2.28845,235499999.0
2005-11-14 20:26:00,2.28849,2.28866,2.28832,2.28866,145400000.0
2005-11-14 20:27:00,2.28868,2.2888,2.28846,2.2888,97400000.0
2005-11-14 20:28:00,2.28876,2.28884,2.28858,2.28865,201100000.0
2005-11-14 20:29:00,2.28869,2.28883,2.28848,2.28855,170100000.0
2005-11-14 20:30:00,2.28859,2.28902,2.28859,2.28897,381500001.0
2005-11-14 20:31:00,2.28892,2.28925,2.28892,2.289,226600000.0
2005-11-14 20:32:00,2.28889,2.28889,2.28851,2.28885,399000000.0
2005-11-14 20:33:00,2.28878,2.28888,2.28863,2.28877,80500000.0
2005-11-14 20:34:00,2.28878,2.28893,2.28875,2.2888,76800000.0
2005-11-14 20:35:00,2.28887,2.28887,2.28843,2.28873,37000000.0
2005-11-14 20:36:00,2.28876,2.28882,2.28864,2.28864,60700000.0
2005-11-14 20:37:00,2.28848,2.28869,2.28837,2.28837,103600000.0
2005-11-14 20:38:00,2.28837,2.28865,2.28821,2.28821,194900000.0
2005-11-14 20:39:00,2.2882,2.28825,2.28814,2.28823,148900000.0
2005-11-14 20:40:00,2.28827,2.28835,2.288,2.288,173600000.0
2005-11-14 20:41:00,2.28805,2.28873,2.28805,2.28848,146900000.0
2005-11-14 20:42:00,2.28854,2.28873,2.28837,2.28854,71800000.0
2005-11-14 20:43:00,2.28867,2.28882,2.28856,2.28867,103600000.0
2005-11-14 20:44:00,2.28876,2.28894,2.28875,2.28892,212200000.0
2005-11-14 20:45:00,2.28903,2.28935,2.28903,2.28935,74200000.0
2005-11-14 20:46:00,2.28914,2.28914,2.28872,2.28872,25000000.0
2005-11-14 20:47:00,2.28853,2.28865,2.28843,2.2885,172700000.0
2005-11-14 20:48:00,2.28854,2.28882,2.28847,2.28847,182200000.0
2005-11-14 20:49:00,2.28847,2.28876,2.2883,2.2885,99600000.0
2005-11-14 20:50:00,2.28847,2.28855,2.28835,2.28835,155300000.0
2005-11-14 20:51:00,2.28837,2.28859,2.28837,2.28856,78700000.0
2005-11-14 20:52:00,2.28864,2.28888,2.28854,2.28868,123400000.0
2005-11-14 20:53:00,2.28875,2.28903,2.28873,2.28873,199700000.0
2005-11-14 20:54:00,2.28875,2.28878,2.28865,2.28867,149500000.0
2005-11-14 20:55:00,2.28871,2.28895,2.28871,2.28881,30000000.0
2005-11-14 20:56:00,2.28879,2.28885,2.28861,2.28876,272699999.0
2005-11-14 20:57:00,2.28882,2.2889,2.28854,2.28863,358700001.0
2005-11-14 20:58:00,2.28868,2.28878,2.28852,2.28855,200600000.0
2005-11-14 20:59:00,2.28853,2.28855,2.28833,2.28836,209200000.0
2005-11-14 21:00:00,2.28846,2.2886,2.28832,2.28832,214900000.0
2005-11-14 21:01:00,2.28829,2.28842,2.2881,2.28828,377800001.0
2005-11-14 21:02:00,2.2884,2.28853,2.28821,2.2884,77100000.0
2005-11-14 21:03:00,2.2885,2.28878,2.28818,2.28818,129600001.0
2005-11-14 21:04:00,2.28811,2.28876,2.28811,2.28865,47500000.0
2005-11-14 21:05:00,2.28869,2.28897,2.28864,2.28891,50100000.0
2005-11-14 21:06:00,2.28897,2.28897,2.28872,2.28881,64300000.0
2005-11-14 21:07:00,2.28866,2.28891,2.28857,2.28873,32300000.0
2005-11-14 21:08:00,2.28877,2.28888,2.28852,2.28866,46200000.0
2005-11-14 21:09:00,2.28867,2.28892,2.28867,2.28883,44900001.0
2005-11-14 21:10:00,2.28885,2.28885,2.28869,2.28876,94699999.0
2005-11-14 21:11:00,2.28873,2.28896,2.28865,2.28896,138900000.0
2005-11-14 21:12:00,2.289,2.2891,2.289,2.28904,50000000.0
2005-11-14 21:13:00,2.28895,2.28915,2.28877,2.28877,110700000.0
2005-11-14 21:14:00,2.28903,2.28913,2.28879,2.28913,130400000.0
2005-11-14 21:15:00,2.28911,2.28911,2.28873,2.2888,144900000.0
2005-11-14 21:16:00,2.28881,2.28908,2.28874,2.28908,110000000.0
2005-11-14 21:17:00,2.28918,2.28918,2.28886,2.28886,151599999.0
2005-11-14 21:18:00,2.28861,2.28885,2.28846,2.28853,137899998.0
2005-11-14 21:19:00,2.2886,2.28892,2.2886,2.28881,77400000.0
2005-11-14 21:20:00,2.28892,2.28892,2.28853,2.28855,199200001.0
2005-11-14 21:21:00,2.2886,2.28882,2.28838,2.28855,276500001.0
2005-11-14 21:22:00,2.28862,2.28868,2.28842,2.28852,137300000.0
2005-11-14 21:23:00,2.28877,2.28902,2.28873,2.28895,149700000.0
2005-11-14 21:24:00,2.28898,2.28902,2.2889,2.28893,53700000.0
2005-11-14 21:25:00,2.28892,2.2891,2.28873,2.28873,83900000.0
2005-11-14 21:26:00,2.28872,2.28876,2.28856,2.28856,38100000.0
2005-11-14 21:27:00,2.28854,2.2887,2.28852,2.28855,61799999.0
2005-11-14 21:28:00,2.28861,2.28895,2.28859,2.28888,108000000.0
2005-11-14 21:29:00,2.28885,2.28885,2.28848,2.28853,53400000.0
2005-11-14 21:30:00,2.28865,2.28865,2.2885,2.2885,45400000.0
2005-11-14 21:31:00,2.28842,2.28851,2.28836,2.28836,25100000.0
2005-11-14 21:32:00,2.28853,2.28862,2.28843,2.28846,163600000.0
2005-11-14 21:33:00,2.28831,2.28858,2.28831,2.28838,74400000.0
2005-11-14 21:34:00,2.28862,2.28898,2.2886,2.28877,122900000.0
2005-11-14 21:35:00,2.28888,2.28895,2.28871,2.28871,26800000.0
2005-11-14 21:36:00,2.28859,2.28859,2.28848,2.28848,11500000.0
2005-11-14 21:37:00,2.2884,2.28857,2.2884,2.28849,64000000.0
2005-11-14 21:38:00,2.2885,2.28868,2.28847,2.28864,63900000.0
2005-11-14 21:39:00,2.28864,2.28878,2.28864,2.28869,21300000.0
2005-11-14 21:40:00,2.28872,2.28872,2.28849,2.28849,30800000.0
2005-11-14 21:41:00,2.28835,2.28867,2.28835,2.28864,40700000.0
2005-11-14 21:42:00,2.28872,2.28905,2.2886,2.28905,111500000.0
2005-11-14 21:43:00,2.28902,2.28902,2.28884,2.28888,68400000.0
2005-11-14 21:44:00,2.28904,2.28936,2.28901,2.2892,102900000.0
2005-11-14 21:45:00,2.28928,2.28939,2.2892,2.28921,71100000.0
2005-11-14 21:46:00,2.2892,2.28934,2.28911,2.28924,73400000.0
2005-11-14 21:47:00,2.28915,2.28935,2.28892,2.28898,172000000.0
2005-11-14 21:48:00,2.28894,2.28925,2.28894,2.28917,61300000.0
2005-11-14 21:49:00,2.28933,2.28933,2.28905,2.28905,63000000.0
2005-11-14 21:50:00,2.2892,2.28922,2.28901,2.28901,37000000.0
2005-11-14 21:51:00,2.28902,2.28903,2.2889,2.28903,38000000.0
2005-11-14 21:52:00,2.28894,2.28902,2.28884,2.28897,141400000.0
2005-11-14 21:53:00,2.28906,2.28921,2.28904,2.28909,51000000.0
2005-11-14 21:54:00,2.28914,2.28922,2.28914,2.28922,20000000.0
2005-11-14 21:55:00,2.28928,2.2894,2.28923,2.28935,67000000.0
2005-11-14 21:56:00,2.28929,2.28929,2.28906,2.28922,60900000.0
2005-11-14 21:57:00,2.2892,2.28922,2.28917,2.28918,24200000.0
2005-11-14 21:58:00,2.28917,2.28927,2.28915,2.28918,45600000.0
2005-11-14 21:59:00,2.28925,2.28925,2.28897,2.28915,157600000.0
2005-11-14 22:00:00,2.28914,2.28942,2.28914,2.28932,62600000.0
2005-11-14 22:01:00,2.28918,2.28918,2.28882,2.28913,28600000.0
2005-11-14 22:02:00,2.28892,2.28899,2.28877,2.28877,132600000.0
2005-11-14 22:03:00,2.28878,2.28888,2.28867,2.28888,33300000.0
2005-11-14 22:04:00,2.28888,2.28894,2.28874,2.28883,138600000.0
2005-11-14 22:05:00,2.28879,2.28901,2.28875,2.28899,54300000.0
2005-11-14 22:06:00,2.28911,2.28912,2.28877,2.28877,22400000.0
2005-11-14 22:07:00,2.28893,2.28909,2.28893,2.28907,36100000.0
2005-11-14 22:08:00,2.28918,2.28937,2.28918,2.28927,33500000.0
2005-11-14 22:09:00,2.28914,2.28914,2.28868,2.2887,42000000.0
2005-11-14 22:10:00,2.28868,2.28872,2.2886,2.28871,38500000.0
2005-11-14 22:11:00,2.28864,2.28864,2.28817,2.28817,16700000.0
2005-11-14 22:12:00,2.28813,2.28831,2.28802,2.28806,56200000.0
2005-11-14 22:13:00,2.28806,2.28822,2.28806,2.28821,63000001.0
2005-11-14 22:14:00,2.28829,2.28847,2.28823,2.28835,32300000.0
2005-11-14 22:15:00,2.28822,2.28843,2.28822,2.28835,129600000.0
2005-11-14 22:16:00,2.28832,2.28841,2.28809,2.28812,109000000.0
2005-11-14 22:17:00,2.28815,2.28825,2.28801,2.28801,17300000.0
2005-11-14 22:18:00,2.28809,2.2883,2.28809,2.28825,20600000.0
2005-11-14 22:19:00,2.28815,2.28815,2.28793,2.28806,54200000.0
2005-11-14 22:20:00,2.28804,2.28804,2.28792,2.28794,21800000.0
2005-11-14 22:21:00,2.28794,2.28797,2.28773,2.28792,39800000.0
2005-11-14 22:22:00,2.28792,2.28797,2.28777,2.2878,96500000.0
2005-11-14 22:23:00,2.28779,2.28811,2.28763,2.28796,68900000.0
2005-11-14 22:24:00,2.28805,2.2881,2.28792,2.28792,14600000.0
2005-11-14 22:25:00,2.28795,2.28797,2.28782,2.28785,39200000.0
2005-11-14 22:26:00,2.28791,2.28791,2.28786,2.28786,20900000.0
2005-11-14 22:27:00,2.28785,2.28797,2.28784,2.28795,23900000.0
2005-11-14 22:28:00,2.28808,2.28823,2.28802,2.28821,34700000.0
2005-11-14 22:29:00,2.28812,2.28812,2.28794,2.28811,159600000.0
2005-11-14 22:30:00,2.28814,2.28838,2.28814,2.28838,104300000.0
2005-11-14 22:31:00,2.28839,2.28839,2.28817,2.28823,17800000.0
2005-11-14 22:32:00,2.28833,2.28837,2.28827,2.28831,37200000.0
2005-11-14 22:33:00,2.28786,2.28816,2.28756,2.28788,48000000.0
2005-11-14 22:34:00,2.28787,2.28795,2.2875,2.28786,86400000.0
2005-11-14 22:35:00,2.28843,2.28843,2.28827,2.28832,49000000.0
2005-11-14 22:36:00,2.28835,2.28835,2.28817,2.28817,30900000.0
2005-11-14 22:37:00,2.28817,2.28828,2.28812,2.28828,32000000.0
2005-11-14 22:38:00,2.28836,2.28836,2.28819,2.28822,53100000.0
2005-11-14 22:39:00,2.28819,2.28825,2.28804,2.28804,25000000.0
2005-11-14 22:40:00,2.28793,2.2882,2.2879,2.28805,45300000.0
2005-11-14 22:41:00,2.28752,2.2876,2.28655,2.28738,38700000.0
2005-11-14 22:42:00,2.28798,2.28811,2.28794,2.28802,52400000.0
2005-11-14 22:43:00,2.28805,2.28821,2.28803,2.28807,132100000.0
2005-11-14 22:44:00,2.28805,2.28818,2.28798,2.28812,76800000.0
2005-11-14 22:45:00,2.28817,2.28827,2.2881,2.2881,50800000.0
2005-11-14 22:46:00,2.28807,2.28807,2.28784,2.28788,64200000.0
2005-11-14 22:47:00,2.28795,2.2881,2.28795,2.28805,35100000.0
2005-11-14 22:48:00,2.288,2.2882,2.28798,2.28798,53100000.0
2005-11-14 22:49:00,2.28795,2.28808,2.28777,2.28808,89300000.0
2005-11-14 22:50:00,2.28819,2.28843,2.28819,2.28835,40600000.0
2005-11-14 22:51:00,2.28829,2.28843,2.28808,2.28817,75600000.0
2005-11-14 22:52:00,2.28811,2.28841,2.28811,2.2883,51700000.0
2005-11-14 22:53:00,2.28832,2.28834,2.2882,2.28823,37800000.0
2005-11-14 22:54:00,2.28812,2.28824,2.28812,2.28818,29900000.0
2005-11-14 22:55:00,2.28815,2.28833,2.28813,2.28813,42800000.0
2005-11-14 22:56:00,2.28821,2.28834,2.28812,2.28832,41900000.0
2005-11-14 22:57:00,2.28812,2.2882,2.28794,2.2881,19800000.0
2005-11-14 22:58:00,2.28788,2.2881,2.28788,2.28791,28100000.0
2005-11-14 22:59:00,2.28782,2.28792,2.28782,2.28792,15100000.0
2005-11-14 23:00:00,2.28795,2.28824,2.28795,2.28824,24700000.0
2005-11-14 23:01:00,2.28807,2.28818,2.28807,2.28818,9600000.0
2005-11-14 23:02:00,2.28812,2.28815,2.28806,2.28813,27700000.0
2005-11-14 23:03:00,2.28803,2.28807,2.28803,2.28807,4600000.0
2005-11-14 23:04:00,2.28792,2.28805,2.28786,2.28794,24300000.0
2005-11-14 23:05:00,2.28799,2.28812,2.28791,2.28809,26000000.0
2005-11-14 23:06:00,2.28817,2.28817,2.28809,2.28817,13200000.0
2005-11-14 23:07:00,2.28807,2.28814,2.28805,2.28805,16100000.0
2005-11-14 23:08:00,2.28819,2.28829,2.288,2.28814,50200000.0
2005-11-14 23:09:00,2.28816,2.28828,2.28816,2.28827,22500000.0
2005-11-14 23:10:00,2.28815,2.28834,2.28815,2.28828,29600000.0
2005-11-14 23:11:00,2.28833,2.28837,2.2882,2.28827,42400000.0
2005-11-14 23:12:00,2.2883,2.28846,2.28822,2.28835,37000000.0
2005-11-14 23:13:00,2.28833,2.28835,2.28821,2.28833,58899999.0
2005-11-14 23:14:00,2.28826,2.28856,2.28826,2.28849,31400000.0
2005-11-14 23:15:00,2.28872,2.28872,2.28849,2.28849,33300000.0
2005-11-14 23:16:00,2.28858,2.28858,2.28857,2.28857,14400000.0
2005-11-14 23:17:00,2.28869,2.28884,2.28869,2.28874,24200000.0
2005-11-14 23:18:00,2.28885,2.28885,2.2886,2.2886,11000000.0
2005-11-14 23:19:00,2.28862,2.28885,2.28862,2.28881,28500000.0
2005-11-14 23:20:00,2.28907,2.28907,2.28887,2.28887,31200000.0
2005-11-14 23:21:00,2.2888,2.28895,2.2888,2.28895,3800000.0
2005-11-14 23:22:00,2.28887,2.28897,2.28872,2.28897,25400000.0
2005-11-14 23:23:00,2.28898,2.28917,2.2889,2.28915,16800000.0
2005-11-14 23:24:00,2.28873,2.28909,2.28852,2.28883,55799999.0
2005-11-14 23:25:00,2.28926,2.2894,2.28922,2.28926,46300000.0
2005-11-14 23:26:00,2.28914,2.28938,2.2891,2.2891,32000000.0
2005-11-14 23:27:00,2.28888,2.289,2.28888,2.28889,11200000.0
2005-11-14 23:28:00,2.28883,2.28916,2.28883,2.28903,30400000.0
2005-11-14 23:29:00,2.2889,2.28909,2.28871,2.28876,36500000.0
2005-11-14 23:30:00,2.28865,2.28885,2.28864,2.28885,40500000.0
2005-11-14 23:31:00,2.28881,2.28892,2.28875,2.28891,34100000.0
2005-11-14 23:32:00,2.28892,2.28909,2.28869,2.28877,59899998.0
2005-11-14 23:33:00,2.28902,2.28921,2.28879,2.28897,52100000.0
2005-11-14 23:34:00,2.28911,2.28924,2.28901,2.28913,37000000.0
2005-11-14 23:35:00,2.2891,2.28921,2.28896,2.28913,37700000.0
2005-11-14 23:36:00,2.2892,2.28929,2.28886,2.28898,30400000.0
2005-11-14 23:37:00,2.28896,2.28917,2.28891,2.28913,37500000.0
2005-11-14 23:38:00,2.28902,2.28912,2.28889,2.28903,22300000.0
2005-11-14 23:39:00,2.28894,2.28894,2.2887,2.2887,38900000.0
2005-11-14 23:40:00,2.28884,2.28891,2.28884,2.28891,7200000.0
2005-11-14 23:41:00,2.28899,2.28909,2.28895,2.28895,31500000.0
2005-11-14 23:42:00,2.28914,2.28914,2.28888,2.28912,45200000.0
2005-11-14 23:43:00,2.28914,2.28919,2.28888,2.28898,19200000.0
2005-11-14 23:44:00,2.28912,2.28914,2.28904,2.28908,23900000.0
2005-11-14 23:45:00,2.28907,2.28921,2.28907,2.28911,24200000.0
2005-11-14 23:46:00,2.28913,2.28913,2.28904,2.28913,32900000.0
2005-11-14 23:47:00,2.28908,2.28918,2.28895,2.28918,28500000.0
2005-11-14 23:48:00,2.28905,2.28905,2.28891,2.28905,27800000.0
2005-11-14 23:49:00,2.28896,2.2892,2.28895,2.28895,19200000.0
2005-11-14 23:50:00,2.28918,2.28946,2.28912,2.2894,37800001.0
2005-11-14 23:51:00,2.28957,2.28974,2.28954,2.28954,53600000.0
2005-11-14 23:52:00,2.28957,2.28969,2.28957,2.28961,25600000.0
2005-11-14 23:53:00,2.28949,2.28956,2.28937,2.28937,42400000.0
2005-11-14 23:54:00,2.28937,2.28937,2.28913,2.28925,26600000.0
2005-11-14 23:55:00,2.28922,2.28941,2.28922,2.28923,26500000.0
2005-11-14 23:56:00,2.2894,2.28953,2.28935,2.28943,24300000.0
2005-11-14 23:57:00,2.28957,2.28976,2.28954,2.28973,38000000.0
2005-11-14 23:58:00,2.28986,2.28986,2.28974,2.28979,14100000.0
2005-11-14 23:59:00,2.28923,2.28958,2.28902,2.28944,29900000.0
2005-11-15 00:00:00,2.28885,2.28939,2.2887,2.2893,41500000.0
2005-11-15 00:01:00,2.28905,2.28928,2.2887,2.28919,44000000.0
2005-11-15 00:02:00,2.28897,2.2892,2.2885,2.2892,30900000.0
2005-11-15 00:03:00,2.2894,2.2894,2.2887,2.2887,32200000.0
2005-11-15 00:04:00,2.28908,2.28922,2.28875,2.28875,17600000.0
2005-11-15 00:05:00,2.28877,2.2891,2.28874,2.28893,26200000.0
2005-11-15 00:06:00,2.2893,2.28936,2.2889,2.28895,40000000.0
2005-11-15 00:07:00,2.28897,2.28942,2.28873,2.28901,32200000.0
2005-11-15 00:08:00,2.28865,2.2891,2.28856,2.28856,48000000.0
2005-11-15 00:09:00,2.28924,2.28924,2.28822,2.28822,34000000.0
2005-11-15 00:10:00,2.28843,2.28893,2.28826,2.28841,45500000.0
2005-11-15 00:11:00,2.28815,2.28879,2.28815,2.28879,57000000.0
2005-11-15 00:12:00,2.2889,2.2889,2.28821,2.28831,27500000.0
2005-11-15 00:13:00,2.28848,2.28872,2.28835,2.28861,21000000.0
2005-11-15 00:14:00,2.28819,2.28878,2.28818,2.28855,35600000.0
2005-11-15 00:15:00,2.2884,2.28885,2.28817,2.2888,42300000.0
2005-11-15 00:16:00,2.28904,2.28904,2.28838,2.28867,44900000.0
2005-11-15 00:17:00,2.28846,2.28912,2.28823,2.28889,30000000.0
2005-11-15 00:18:00,2.28859,2.28921,2.28841,2.28921,27100000.0
2005-11-15 00:19:00,2.28903,2.28962,2.28886,2.28892,46300000.0
2005-11-15 00:20:00,2.28942,2.28946,2.28878,2.28928,41800000.0
2005-11-15 00:21:00,2.28906,2.28949,2.28892,2.28916,43400000.0
2005-11-15 00:22:00,2.2891,2.28934,2.28875,2.28896,27200000.0
2005-11-15 00:23:00,2.28906,2.28917,2.28879,2.28884,63100000.0
2005-11-15 00:24:00,2.28905,2.28915,2.28851,2.28866,28900000.0
2005-11-15 00:25:00,2.28847,2.28898,2.28829,2.28868,22300000.0
2005-11-15 00:26:00,2.28947,2.28947,2.28857,2.2886,51200000.0
2005-11-15 00:27:00,2.28841,2.28847,2.2883,2.28837,27500000.0
2005-11-15 00:28:00,2.28802,2.28818,2.28786,2.28805,58700000.0
2005-11-15 00:29:00,2.2881,2.28819,2.28785,2.28785,46100000.0
2005-11-15 00:30:00,2.28816,2.28842,2.28816,2.2883,24700000.0
2005-11-15 00:31:00,2.28843,2.28846,2.28838,2.2884,46900000.0
2005-11-15 00:34:00,2.28825,2.28845,2.28825,2.28825,43500000.0
2005-11-15 00:35:00,2.28836,2.28884,2.28836,2.28884,39900000.0
2005-11-15 00:36:00,2.28865,2.28865,2.28852,2.28852,8800000.0
2005-11-15 00:37:00,2.28848,2.2886,2.28848,2.28856,19600000.0
2005-11-15 00:38:00,2.28874,2.28881,2.28851,2.28867,28000000.0
2005-11-15 00:39:00,2.28876,2.28894,2.28872,2.28887,41100000.0
2005-11-15 00:40:00,2.289,2.28907,2.28898,2.28907,15800000.0
2005-11-15 00:41:00,2.28918,2.28918,2.28872,2.28883,45200000.0
2005-11-15 00:42:00,2.28898,2.28899,2.28868,2.28868,27600000.0
2005-11-15 00:43:00,2.2889,2.2889,2.28869,2.28875,19200000.0
2005-11-15 00:44:00,2.28865,2.28877,2.28865,2.28877,28500000.0
2005-11-15 00:45:00,2.2885,2.2885,2.28825,2.28842,43500000.0
2005-11-15 00:46:00,2.28854,2.28884,2.28853,2.2886,53199999.0
2005-11-15 00:47:00,2.28863,2.28887,2.28841,2.28855,53300000.0
2005-11-15 00:48:00,2.2886,2.28861,2.28849,2.28858,15900000.0
2005-11-15 00:49:00,2.28858,2.2888,2.28846,2.28855,15300000.0
2005-11-15 00:50:00,2.28852,2.28853,2.28852,2.28853,10100000.0
2005-11-15 00:51:00,2.2885,2.28867,2.2884,2.28867,44600000.0
2005-11-15 00:52:00,2.28856,2.28856,2.28837,2.28837,54400000.0
2005-11-15 00:53:00,2.28831,2.28833,2.28808,2.28822,33600000.0
2005-11-15 00:54:00,2.28823,2.28828,2.28812,2.28828,19600000.0
2005-11-15 00:55:00,2.28811,2.28828,2.28803,2.28824,32400000.0
2005-11-15 00:56:00,2.28821,2.28829,2.28804,2.28808,31400000.0
2005-11-15 00:57:00,2.2881,2.28829,2.28807,2.28829,26400000.0
2005-11-15 00:58:00,2.28813,2.28831,2.28811,2.2882,29500000.0
2005-11-15 00:59:00,2.28812,2.28843,2.28811,2.28827,47200000.0
2005-11-15 01:00:00,2.28847,2.28858,2.28835,2.28839,64200000.0
2005-11-15 01:01:00,2.28855,2.2886,2.2884,2.2886,36800000.0
2005-11-15 01:02:00,2.28839,2.28872,2.28839,2.28854,50500000.0
2005-11-15 01:03:00,2.28862,2.28879,2.28852,2.28853,27600000.0
2005-11-15 01:04:00,2.28854,2.28854,2.28832,2.28832,43500000.0
2005-11-15 01:05:00,2.28845,2.28878,2.28829,2.28878,31100000.0
2005-11-15 01:06:00,2.28881,2.28886,2.28873,2.28886,24600000.0
2005-11-15 01:07:00,2.28873,2.28895,2.28866,2.28895,35800000.0
2005-11-15 01:08:00,2.28904,2.28916,2.28902,2.28902,21600000.0
2005-11-15 01:09:00,2.28903,2.2891,2.28871,2.28895,41000000.0
2005-11-15 01:10:00,2.28895,2.28904,2.2889,2.2889,27500000.0
2005-11-15 01:11:00,2.2888,2.2888,2.28852,2.2886,46000000.0
2005-11-15 01:12:00,2.28873,2.28898,2.28871,2.28895,29500000.0
2005-11-15 01:13:00,2.28887,2.2889,2.28882,2.28882,32800000.0
2005-11-15 01:14:00,2.28873,2.28885,2.28854,2.28885,47499999.0
2005-11-15 01:15:00,2.28875,2.28902,2.28873,2.28898,21300000.0
2005-11-15 01:16:00,2.28918,2.2892,2.28909,2.28909,28200000.0
2005-11-15 01:17:00,2.28929,2.28975,2.28929,2.28955,29300000.0
2005-11-15 01:18:00,2.28967,2.28967,2.28909,2.28925,31900000.0
2005-11-15 01:19:00,2.28959,2.28959,2.28929,2.28929,33300000.0
2005-11-15 01:20:00,2.28921,2.2896,2.28921,2.28931,34100000.0
2005-11-15 01:21:00,2.2892,2.28925,2.28918,2.28925,17400000.0
2005-11-15 01:22:00,2.28915,2.28927,2.28905,2.28918,18000000.0
2005-11-15 01:23:00,2.28913,2.28921,2.28897,2.28902,18900000.0
2005-11-15 01:24:00,2.28905,2.28916,2.28905,2.28905,23000000.0
2005-11-15 01:25:00,2.28907,2.28923,2.28906,2.28906,50600000.0
2005-11-15 01:26:00,2.28916,2.28922,2.28906,2.28906,33600000.0
2005-11-15 01:27:00,2.28906,2.28928,2.28893,2.28909,55400000.0
2005-11-15 01:28:00,2.28901,2.28913,2.28901,2.28905,33799999.0
2005-11-15 01:29:00,2.28859,2.28859,2.28838,2.28841,28600000.0
2005-11-15 01:30:00,2.28902,2.28922,2.28901,2.28911,37000000.0
2005-11-15 01:31:00,2.28897,2.2892,2.28897,2.2892,27900000.0
2005-11-15 01:32:00,2.2892,2.2892,2.28907,2.28907,13600000.0
2005-11-15 01:33:00,2.28905,2.28915,2.28902,2.28915,49800000.0
2005-11-15 01:34:00,2.28912,2.28945,2.2891,2.28919,56800000.0
2005-11-15 01:35:00,2.28916,2.28916,2.28834,2.28834,23600000.0
2005-11-15 01:36:00,2.28833,2.28898,2.28833,2.28898,17800000.0
2005-11-15 01:37:00,2.28911,2.28936,2.28895,2.28917,36000000.0
2005-11-15 01:38:00,2.2891,2.28913,2.289,2.28907,45899999.0
2005-11-15 01:39:00,2.28901,2.28921,2.28901,2.28903,41700000.0
2005-11-15 01:40:00,2.28919,2.28919,2.28906,2.28915,31700000.0
2005-11-15 01:41:00,2.28932,2.28944,2.28924,2.28931,28800000.0
2005-11-15 01:42:00,2.2892,2.28933,2.28913,2.28925,26700000.0
2005-11-15 01:43:00,2.28921,2.28945,2.2892,2.2892,32400000.0
2005-11-15 01:44:00,2.28928,2.28934,2.28905,2.28922,39300000.0
2005-11-15 01:45:00,2.28937,2.28937,2.28904,2.28904,31600000.0
2005-11-15 01:46:00,2.28894,2.28935,2.28894,2.28935,32600000.0
2005-11-15 01:47:00,2.28957,2.28957,2.28932,2.28938,47300000.0
2005-11-15 01:48:00,2.28946,2.28952,2.28936,2.2894,33700000.0
2005-11-15 01:49:00,2.28934,2.28934,2.28906,2.28906,42200000.0
2005-11-15 01:50:00,2.2889,2.28918,2.28882,2.28918,30400000.0
2005-11-15 01:51:00,2.28925,2.28925,2.28883,2.28892,34800000.0
2005-11-15 01:52:00,2.28889,2.28914,2.28886,2.28899,40500000.0
2005-11-15 01:53:00,2.28882,2.28887,2.28867,2.28887,23100000.0
2005-11-15 01:54:00,2.28869,2.28869,2.28844,2.28848,24200000.0
2005-11-15 01:55:00,2.28852,2.28858,2.28845,2.28845,16800000.0
2005-11-15 01:56:00,2.28841,2.28846,2.2883,2.2883,23900000.0
2005-11-15 01:57:00,2.28851,2.2887,2.28842,2.28859,32300000.0
2005-11-15 01:58:00,2.28862,2.28862,2.28857,2.28861,18800000.0
2005-11-15 01:59:00,2.28865,2.28876,2.2886,2.28871,28500000.0
2005-11-15 02:00:00,2.28862,2.28868,2.28862,2.28868,9800000.0
2005-11-15 02:01:00,2.28852,2.28905,2.28852,2.28905,43300000.0
2005-11-15 02:02:00,2.28886,2.28887,2.28871,2.28874,27600000.0
2005-11-15 02:03:00,2.28882,2.28909,2.2888,2.2888,33200000.0
2005-11-15 02:04:00,2.28891,2.2893,2.28887,2.28915,32700000.0
2005-11-15 02:05:00,2.2892,2.2894,2.28902,2.28926,54600000.0
2005-11-15 02:06:00,2.2893,2.2896,2.2893,2.2896,33800001.0
2005-11-15 02:07:00,2.28954,2.28967,2.28954,2.2896,38000000.0
2005-11-15 02:08:00,2.28944,2.28944,2.28935,2.28935,4600000.0
2005-11-15 02:09:00,2.28946,2.28951,2.2894,2.28945,26300000.0
2005-11-15 02:10:00,2.28958,2.28962,2.28946,2.28962,42000000.0
2005-11-15 02:11:00,2.28948,2.28969,2.28944,2.28969,28800000.0
2005-11-15 02:12:00,2.28978,2.28978,2.28949,2.28972,31300000.0
2005-11-15 02:13:00,2.28971,2.28971,2.28921,2.28921,47900000.0
2005-11-15 02:14:00,2.28966,2.28978,2.28943,2.28978,33700000.0
2005-11-15 02:15:00,2.28982,2.28982,2.28938,2.28939,21600000.0
2005-11-15 02:16:00,2.28917,2.28917,2.28892,2.28897,18100000.0
2005-11-15 02:17:00,2.28898,2.2893,2.28895,2.28923,42400000.0
2005-11-15 02:18:00,2.28922,2.28945,2.28918,2.28937,44100000.0
2005-11-15 02:19:00,2.28938,2.28966,2.28938,2.28959,31900000.0
2005-11-15 02:20:00,2.28957,2.28961,2.28948,2.28961,37000000.0
2005-11-15 02:21:00,2.28951,2.28951,2.28931,2.28932,14900000.0
2005-11-15 02:22:00,2.28942,2.28956,2.28926,2.28956,48700000.0
2005-11-15 02:23:00,2.28956,2.28956,2.28941,2.28941,27700000.0
2005-11-15 02:24:00,2.2895,2.28964,2.28947,2.28964,12200000.0
2005-11-15 02:25:00,2.28929,2.2895,2.28921,2.28921,30500000.0
2005-11-15 02:26:00,2.28975,2.28975,2.28936,2.28944,33400000.0
2005-11-15 02:27:00,2.28949,2.28977,2.28949,2.28977,29100001.0
2005-11-15 02:28:00,2.28993,2.28993,2.28978,2.2899,13600000.0
2005-11-15 02:29:00,2.2895,2.28953,2.28924,2.28924,48400000.0
2005-11-15 02:30:00,2.28945,2.28966,2.28945,2.28957,38700000.0
2005-11-15 02:31:00,2.28952,2.28965,2.28932,2.28965,41700000.0
2005-11-15 02:32:00,2.2895,2.2895,2.28904,2.28904,41000000.0
2005-11-15 02:33:00,2.28911,2.28941,2.28911,2.28932,31000000.0
2005-11-15 02:34:00,2.28933,2.28934,2.28913,2.28923,33000000.0
2005-11-15 02:35:00,2.28925,2.28962,2.28916,2.28948,40500000.0
2005-11-15 02:36:00,2.28965,2.28965,2.28932,2.28948,31600000.0
2005-11-15 02:37:00,2.28946,2.28949,2.28938,2.28939,19600000.0
2005-11-15 02:38:00,2.28947,2.28962,2.28941,2.28946,38500000.0
2005-11-15 02:39:00,2.28947,2.28947,2.28925,2.28936,24500000.0
2005-11-15 02:40:00,2.28918,2.28934,2.28911,2.28934,22800000.0
2005-11-15 02:41:00,2.28937,2.28943,2.28913,2.28921,47300000.0
2005-11-15 02:42:00,2.28923,2.28957,2.28923,2.28947,17400000.0
2005-11-15 02:43:00,2.28954,2.2896,2.28945,2.28946,35000000.0
2005-11-15 02:44:00,2.28966,2.28967,2.28966,2.28967,9100000.0
2005-11-15 02:45:00,2.28982,2.28995,2.28963,2.28963,26800000.0
2005-11-15 02:46:00,2.28974,2.29001,2.2897,2.2897,34300000.0
2005-11-15 02:47:00,2.28972,2.29003,2.28972,2.28986,12300000.0
2005-11-15 02:48:00,2.28979,2.29,2.28967,2.29,24300000.0
2005-11-15 02:49:00,2.29033,2.29033,2.29007,2.29007,27300000.0
2005-11-15 02:50:00,2.28982,2.29007,2.28959,2.29007,20000000.0
2005-11-15 02:51:00,2.29005,2.29022,2.28991,2.29021,35600000.0
2005-11-15 02:52:00,2.29002,2.29018,2.28976,2.29018,24800000.0
2005-11-15 02:53:00,2.29049,2.29049,2.29027,2.29027,25200000.0
2005-11-15 02:54:00,2.29024,2.29037,2.29008,2.29008,14400000.0
2005-11-15 02:55:00,2.29014,2.29028,2.29007,2.29007,14400000.0
2005-11-15 02:56:00,2.29009,2.29019,2.28999,2.29019,30600000.0
2005-11-15 02:57:00,2.2901,2.2901,2.28988,2.28989,32200000.0
2005-11-15 02:58:00,2.28995,2.29018,2.28995,2.29014,27100000.0
2005-11-15 02:59:00,2.29025,2.29025,2.29007,2.29017,34400000.0
2005-11-15 03:00:00,2.29008,2.2902,2.28991,2.28991,32800000.0
2005-11-15 03:01:00,2.28973,2.28989,2.28959,2.28989,27700000.0
2005-11-15 03:02:00,2.28984,2.28984,2.2898,2.2898,50700001.0
2005-11-15 03:03:00,2.28971,2.28988,2.28971,2.28981,39300000.0
2005-11-15 03:04:00,2.28986,2.28998,2.28971,2.28994,41100000.0
2005-11-15 03:05:00,2.28966,2.28987,2.28964,2.28982,20500000.0
2005-11-15 03:06:00,2.28978,2.29008,2.28976,2.29008,35100000.0
2005-11-15 03:07:00,2.29013,2.29013,2.28988,2.28995,36900000.0
2005-11-15 03:08:00,2.29005,2.29005,2.28998,2.28998,12900000.0
2005-11-15 03:09:00,2.28989,2.29,2.28983,2.28993,34000000.0
2005-11-15 03:10:00,2.29009,2.29009,2.28985,2.28985,13200000.0
2005-11-15 03:11:00,2.28997,2.29,2.28985,2.28985,29300000.0
2005-11-15 03:12:00,2.2897,2.28986,2.28961,2.28986,27500000.0
2005-11-15 03:13:00,2.29003,2.29003,2.28975,2.28977,21200000.0
2005-11-15 03:14:00,2.28987,2.28996,2.28986,2.28996,21600000.0
2005-11-15 03:15:00,2.28985,2.28985,2.2896,2.2896,40400000.0
2005-11-15 03:16:00,2.28966,2.28966,2.28945,2.28945,23900000.0
2005-11-15 03:17:00,2.28951,2.28969,2.28941,2.28956,60000000.0
2005-11-15 03:18:00,2.28963,2.28963,2.28948,2.28948,17600000.0
2005-11-15 03:19:00,2.28956,2.2897,2.28897,2.28897,37700000.0
2005-11-15 03:20:00,2.28954,2.28955,2.28942,2.2895,50600000.0
2005-11-15 03:21:00,2.28942,2.28972,2.28942,2.28952,49200000.0
2005-11-15 03:22:00,2.28958,2.2896,2.28941,2.28941,28300000.0
2005-11-15 03:23:00,2.28935,2.28947,2.28935,2.28947,35000000.0
2005-11-15 03:24:00,2.28953,2.28953,2.28925,2.28946,22700000.0
2005-11-15 03:25:00,2.28969,2.28969,2.28937,2.28944,22100000.0
2005-11-15 03:26:00,2.28941,2.28957,2.28936,2.28957,37800000.0
2005-11-15 03:27:00,2.28974,2.2898,2.28974,2.2898,7200000.0
2005-11-15 03:28:00,2.28988,2.28988,2.28954,2.28954,21600000.0
2005-11-15 03:29:00,2.28957,2.28966,2.28925,2.28945,36200000.0
2005-11-15 03:30:00,2.28931,2.28949,2.28931,2.28935,22000000.0
2005-11-15 03:31:00,2.28939,2.28963,2.28939,2.28946,47600000.0
2005-11-15 03:32:00,2.28945,2.28955,2.28942,2.28942,26200000.0
2005-11-15 03:33:00,2.28952,2.28963,2.28945,2.2895,45400000.0
2005-11-15 03:34:00,2.28948,2.28955,2.28937,2.28937,43300000.0
2005-11-15 03:35:00,2.28926,2.28931,2.28926,2.28931,7200000.0
2005-11-15 03:36:00,2.28936,2.28957,2.28933,2.28936,27800000.0
2005-11-15 03:37:00,2.28937,2.28946,2.28923,2.2893,46900000.0
2005-11-15 03:38:00,2.28914,2.28921,2.28897,2.28905,32500000.0
2005-11-15 03:39:00,2.28888,2.28888,2.28882,2.28882,13900000.0
2005-11-15 03:40:00,2.28873,2.28893,2.28872,2.28893,24900000.0
2005-11-15 03:41:00,2.28847,2.28862,2.28813,2.28862,22200000.0
2005-11-15 03:42:00,2.28875,2.28878,2.28875,2.28878,6400000.0
2005-11-15 03:43:00,2.28879,2.28902,2.28879,2.28902,30400000.0
2005-11-15 03:44:00,2.28884,2.28898,2.28879,2.2888,48700000.0
2005-11-15 03:45:00,2.28864,2.28887,2.28864,2.28877,45100000.0
2005-11-15 03:46:00,2.28896,2.28904,2.28877,2.28877,29200000.0
2005-11-15 03:47:00,2.28888,2.28915,2.28871,2.289,27700000.0
2005-11-15 03:48:00,2.28904,2.28904,2.28895,2.28895,15600000.0
2005-11-15 03:49:00,2.2889,2.28907,2.2889,2.28903,18600000.0
2005-11-15 03:50:00,2.28909,2.28909,2.2883,2.28853,39800000.0
2005-11-15 03:51:00,2.28922,2.28922,2.28893,2.289,25300000.0
2005-11-15 03:52:00,2.28897,2.28897,2.28864,2.28886,38300000.0
2005-11-15 03:53:00,2.28869,2.28881,2.28851,2.28851,25200000.0
2005-11-15 03:54:00,2.2886,2.28884,2.2886,2.2886,20600000.0
2005-11-15 03:55:00,2.28867,2.28868,2.28867,2.28868,10000000.0
2005-11-15 03:56:00,2.28875,2.28875,2.2887,2.28873,34600001.0
2005-11-15 03:57:00,2.2889,2.28903,2.28889,2.28897,15100000.0
2005-11-15 03:58:00,2.28894,2.28918,2.28894,2.28918,29700000.0
2005-11-15 03:59:00,2.28909,2.28914,2.28899,2.28914,32100000.0
2005-11-15 04:00:00,2.28912,2.28919,2.28907,2.28907,39700000.0
2005-11-15 04:01:00,2.28916,2.28916,2.28886,2.28905,32100000.0
2005-11-15 04:02:00,2.28918,2.28929,2.28918,2.28929,15800000.0
2005-11-15 04:03:00,2.28937,2.28953,2.28929,2.2893,41200000.0
2005-11-15 04:04:00,2.28944,2.28969,2.28944,2.28969,14300000.0
2005-11-15 04:05:00,2.28955,2.2897,2.28953,2.28962,16400000.0
2005-11-15 04:06:00,2.28963,2.28967,2.28943,2.28943,25100000.0
2005-11-15 04:07:00,2.28938,2.28958,2.28938,2.28958,29400000.0
2005-11-15 04:08:00,2.2897,2.2897,2.2894,2.2894,26700000.0
2005-11-15 04:09:00,2.28954,2.28954,2.28946,2.28946,7600000.0
2005-11-15 04:10:00,2.28939,2.28951,2.28929,2.28935,31700000.0
2005-11-15 04:11:00,2.28935,2.28935,2.28918,2.28927,25100000.0
2005-11-15 04:12:00,2.28917,2.28945,2.28909,2.28945,49400000.0
2005-11-15 04:13:00,2.28922,2.28928,2.28922,2.28928,8600000.0
2005-11-15 04:14:00,2.28918,2.28932,2.28918,2.28932,9600000.0
2005-11-15 04:15:00,2.28903,2.28905,2.28884,2.28903,16300000.0
2005-11-15 04:16:00,2.28915,2.28935,2.28902,2.28916,37000000.0
2005-11-15 04:17:00,2.28918,2.28935,2.28918,2.28923,25500000.0
2005-11-15 04:18:00,2.28932,2.28932,2.2891,2.28917,15000000.0
2005-11-15 04:19:00,2.28928,2.28928,2.2892,2.2892,10700000.0
2005-11-15 04:20:00,2.28917,2.28924,2.28912,2.28912,22400000.0
2005-11-15 04:21:00,2.28908,2.2891,2.28894,2.28905,37300000.0
2005-11-15 04:22:00,2.28881,2.28899,2.28881,2.28885,36700000.0
2005-11-15 04:23:00,2.28884,2.28884,2.2884,2.28861,36400000.0
2005-11-15 04:24:00,2.28888,2.28899,2.2888,2.2888,36000000.0
2005-11-15 04:25:00,2.28891,2.28891,2.28865,2.28865,36200000.0
2005-11-15 04:26:00,2.28874,2.28874,2.28862,2.28862,24800000.0
2005-11-15 04:27:00,2.28858,2.28867,2.2884,2.2884,24000000.0
2005-11-15 04:28:00,2.28851,2.28865,2.28851,2.28865,7200000.0
2005-11-15 04:29:00,2.2888,2.2888,2.28848,2.28856,40900000.0
2005-11-15 04:30:00,2.2886,2.28865,2.2885,2.28855,33800000.0
2005-11-15 04:31:00,2.28854,2.2888,2.28854,2.28855,51200000.0
2005-11-15 04:32:00,2.2882,2.28847,2.28815,2.28826,36600000.0
2005-11-15 04:33:00,2.28865,2.2887,2.28855,2.28865,18200000.0
2005-11-15 04:34:00,2.28864,2.28877,2.28861,2.28862,26500000.0
2005-11-15 04:35:00,2.28877,2.28892,2.28874,2.28892,21000000.0
2005-11-15 04:36:00,2.28881,2.28883,2.28876,2.28876,35200000.0
2005-11-15 04:37:00,2.28877,2.2889,2.28875,2.28883,23900000.0
2005-11-15 04:38:00,2.28871,2.2888,2.28863,2.2887,28300000.0
2005-11-15 04:39:00,2.28871,2.28887,2.2886,2.28883,46200000.0
2005-11-15 04:40:00,2.28859,2.28893,2.28859,2.28876,24400000.0
2005-11-15 04:41:00,2.28904,2.28904,2.28896,2.28896,4800000.0
2005-11-15 04:42:00,2.28912,2.28912,2.28901,2.28901,15400000.0
2005-11-15 04:43:00,2.28903,2.28903,2.28851,2.28886,27700000.0
2005-11-15 04:44:00,2.28913,2.2892,2.28892,2.2892,52600000.0
2005-11-15 04:45:00,2.28909,2.28917,2.28887,2.28887,19200000.0
2005-11-15 04:46:00,2.28874,2.28877,2.2887,2.28871,34600000.0
2005-11-15 04:47:00,2.2887,2.28888,2.2887,2.28875,19800000.0
2005-11-15 04:48:00,2.2888,2.28886,2.28877,2.28877,10300000.0
2005-11-15 04:49:00,2.28894,2.28897,2.28883,2.28895,24300000.0
2005-11-15 04:50:00,2.28888,2.289,2.28888,2.289,30300000.0
2005-11-15 04:51:00,2.28907,2.28937,2.28907,2.28937,16800000.0
2005-11-15 04:52:00,2.28943,2.28943,2.28929,2.28941,21600000.0
2005-11-15 04:53:00,2.28962,2.2897,2.28958,2.2897,30600000.0
2005-11-15 04:54:00,2.28959,2.28959,2.28935,2.28935,19300000.0
2005-11-15 04:55:00,2.28949,2.28963,2.28949,2.2896,47000000.0
2005-11-15 04:56:00,2.28959,2.28963,2.28948,2.28958,44800000.0
2005-11-15 04:57:00,2.28965,2.28977,2.28958,2.28968,42200000.0
2005-11-15 04:58:00,2.2897,2.28974,2.28954,2.28974,34100000.0
2005-11-15 04:59:00,2.28962,2.28962,2.28949,2.28955,22600000.0
2005-11-15 05:00:00,2.28933,2.28942,2.28933,2.28942,8700000.0
2005-11-15 05:01:00,2.28931,2.28939,2.28931,2.28938,12000000.0
2005-11-15 05:02:00,2.28917,2.28926,2.28894,2.28906,28100000.0
2005-11-15 05:03:00,2.28932,2.28946,2.28932,2.28946,14100000.0
2005-11-15 05:04:00,2.28922,2.28928,2.28922,2.28928,5800000.0
2005-11-15 05:05:00,2.28925,2.28925,2.28918,2.2892,13600000.0
2005-11-15 05:06:00,2.2892,2.2892,2.28917,2.28917,4600000.0
2005-11-15 05:07:00,2.28912,2.28912,2.28908,2.28908,7400000.0
2005-11-15 05:08:00,2.28924,2.28933,2.28916,2.2892,41100000.0
2005-11-15 05:09:00,2.28915,2.28918,2.28903,2.28918,48600000.0
2005-11-15 05:10:00,2.28921,2.28921,2.28908,2.28908,14800000.0
2005-11-15 05:11:00,2.28922,2.28931,2.28905,2.28905,46400000.0
2005-11-15 05:12:00,2.2892,2.2892,2.28894,2.28903,32300000.0
2005-11-15 05:13:00,2.28892,2.28916,2.28892,2.28912,38500000.0
2005-11-15 05:14:00,2.28918,2.28951,2.28918,2.28936,33400000.0
2005-11-15 05:15:00,2.28942,2.28946,2.28918,2.28946,46299999.0
2005-11-15 05:16:00,2.28925,2.28925,2.289,2.289,30700000.0
2005-11-15 05:17:00,2.28899,2.28921,2.28894,2.2891,41200000.0
2005-11-15 05:18:00,2.28901,2.28921,2.28885,2.28921,38200000.0
2005-11-15 05:19:00,2.2893,2.2893,2.28913,2.28923,51900000.0
2005-11-15 05:20:00,2.28899,2.28915,2.28898,2.28904,31600000.0
2005-11-15 05:21:00,2.28893,2.28902,2.28892,2.28892,28800000.0
2005-11-15 05:22:00,2.28893,2.28908,2.28891,2.28892,30800000.0
2005-11-15 05:23:00,2.28885,2.28907,2.28883,2.28891,37300000.0
2005-11-15 05:24:00,2.28882,2.28897,2.28882,2.28887,18400000.0
2005-11-15 05:25:00,2.28868,2.28895,2.2886,2.28871,27800000.0
2005-11-15 05:26:00,2.2889,2.28903,2.28888,2.289,37100000.0
2005-11-15 05:27:00,2.28895,2.28916,2.28892,2.28916,16100000.0
2005-11-15 05:28:00,2.28919,2.28931,2.28908,2.28908,37900000.0
2005-11-15 05:29:00,2.28901,2.28901,2.28844,2.28863,27000000.0
2005-11-15 05:30:00,2.28911,2.28932,2.28908,2.28908,20000000.0
2005-11-15 05:31:00,2.28858,2.28941,2.28842,2.28842,48800000.0
2005-11-15 05:32:00,2.28903,2.28919,2.28903,2.28903,35000000.0
2005-11-15 05:33:00,2.28916,2.28938,2.28916,2.28938,10800000.0
2005-11-15 05:34:00,2.28929,2.28937,2.28925,2.28937,45099999.0
2005-11-15 05:35:00,2.289,2.28902,2.28844,2.2885,35700000.0
2005-11-15 05:36:00,2.28904,2.28904,2.28852,2.28884,28000000.0
2005-11-15 05:37:00,2.28901,2.28914,2.28872,2.28895,47800000.0
2005-11-15 05:38:00,2.28922,2.28922,2.28907,2.28914,7200000.0
2005-11-15 05:39:00,2.28905,2.2893,2.28905,2.28924,41900000.0
2005-11-15 05:40:00,2.28904,2.28925,2.28875,2.28875,24100000.0
2005-11-15 05:41:00,2.28917,2.28917,2.28889,2.28889,15900000.0
2005-11-15 05:42:00,2.28875,2.2888,2.2887,2.28875,30200000.0
2005-11-15 05:43:00,2.28889,2.28914,2.28887,2.28914,19800000.0
2005-11-15 05:44:00,2.28916,2.2892,2.28892,2.28892,40000000.0
2005-11-15 05:45:00,2.28888,2.28893,2.28874,2.28893,33700000.0
2005-11-15 05:46:00,2.28922,2.28922,2.28903,2.28922,43200000.0
2005-11-15 05:47:00,2.28926,2.28937,2.28925,2.28937,22300000.0
2005-11-15 05:48:00,2.28925,2.28925,2.28895,2.28915,33100000.0
2005-11-15 05:49:00,2.28914,2.28923,2.28902,2.28919,34300000.0
2005-11-15 05:50:00,2.28938,2.28938,2.28922,2.28927,25100000.0
2005-11-15 05:51:00,2.28904,2.28909,2.28877,2.28882,47299999.0
2005-11-15 05:52:00,2.28936,2.28944,2.28936,2.28944,15200000.0
2005-11-15 05:53:00,2.28948,2.28964,2.28946,2.28953,48100000.0
2005-11-15 05:54:00,2.28943,2.28949,2.28942,2.28946,25800000.0
2005-11-15 05:55:00,2.28925,2.28951,2.28893,2.28905,63300001.0
2005-11-15 05:56:00,2.28937,2.28937,2.2892,2.28922,15900000.0
2005-11-15 05:57:00,2.28925,2.28955,2.28925,2.28939,27800000.0
2005-11-15 05:58:00,2.28925,2.28942,2.28915,2.28915,29000000.0
2005-11-15 05:59:00,2.28925,2.28944,2.28925,2.28944,37100000.0
2005-11-15 06:00:00,2.28931,2.2894,2.28922,2.28928,24400000.0
2005-11-15 06:01:00,2.28955,2.28955,2.28955,2.28955,4000000.0
2005-11-15 06:02:00,2.28958,2.28965,2.28955,2.28955,18900000.0
2005-11-15 06:03:00,2.2895,2.28968,2.2895,2.28968,25200000.0
2005-11-15 06:04:00,2.28974,2.28976,2.28974,2.28976,17100000.0
2005-11-15 06:05:00,2.28972,2.28988,2.28972,2.28988,27400000.0
2005-11-15 06:06:00,2.28993,2.29002,2.28979,2.28998,32700000.0
2005-11-15 06:07:00,2.28996,2.29018,2.28996,2.29002,17600000.0
2005-11-15 06:08:00,2.29017,2.29031,2.29007,2.29013,15200000.0
2005-11-15 06:09:00,2.29019,2.29032,2.29005,2.2901,24200000.0
2005-11-15 06:10:00,2.29009,2.29034,2.28997,2.28997,34800000.0
2005-11-15 06:11:00,2.29002,2.29038,2.29002,2.29025,29200000.0
2005-11-15 06:12:00,2.29013,2.29013,2.28957,2.28957,46000000.0
2005-11-15 06:13:00,2.28946,2.28967,2.28946,2.28962,11800000.0
2005-11-15 06:14:00,2.28946,2.28951,2.28936,2.28936,22000000.0
2005-11-15 06:15:00,2.28942,2.28955,2.28928,2.28943,44000000.0
2005-11-15 06:16:00,2.2897,2.28975,2.28959,2.2897,15100000.0
2005-11-15 06:17:00,2.28948,2.28969,2.28933,2.28963,46500000.0
2005-11-15 06:18:00,2.28973,2.2898,2.28961,2.2898,23100000.0
2005-11-15 06:19:00,2.28983,2.28987,2.28977,2.28977,19100000.0
2005-11-15 06:20:00,2.28971,2.28979,2.28971,2.28979,12500000.0
2005-11-15 06:21:00,2.2897,2.2898,2.2896,2.2898,16600000.0
2005-11-15 06:22:00,2.28974,2.29,2.28963,2.29,46500000.0
2005-11-15 06:23:00,2.29019,2.29019,2.28978,2.29013,35800000.0
2005-11-15 06:24:00,2.29015,2.29023,2.29006,2.29015,33800000.0
2005-11-15 06:25:00,2.29007,2.2903,2.29007,2.29013,39600000.0
2005-11-15 06:26:00,2.29032,2.29044,2.29032,2.29034,12600000.0
2005-11-15 06:27:00,2.29032,2.29032,2.29002,2.29002,42300000.0
2005-11-15 06:28:00,2.29,2.29,2.28987,2.28989,20600000.0
2005-11-15 06:29:00,2.28979,2.2902,2.28979,2.29,37300000.0
2005-11-15 06:30:00,2.29021,2.2903,2.29004,2.29008,58300000.0
2005-11-15 06:31:00,2.28993,2.29018,2.2899,2.29018,40500000.0
2005-11-15 06:32:00,2.29026,2.29026,2.28991,2.29018,37400000.0
2005-11-15 06:33:00,2.29013,2.29015,2.29001,2.29012,32000000.0
2005-11-15 06:34:00,2.29027,2.29035,2.29024,2.29026,36400000.0
2005-11-15 06:35:00,2.29028,2.29028,2.29022,2.29022,4000000.0
2005-11-15 06:36:00,2.2902,2.29038,2.29003,2.29003,32100000.0
2005-11-15 06:37:00,2.29,2.29018,2.29,2.29018,17500000.0
2005-11-15 06:38:00,2.29021,2.29033,2.29013,2.29013,47900000.0
2005-11-15 06:39:00,2.29029,2.29045,2.29012,2.29015,29300000.0
2005-11-15 06:40:00,2.29019,2.29029,2.29014,2.29015,43200000.0
2005-11-15 06:41:00,2.29011,2.29021,2.29001,2.29011,24400000.0
2005-11-15 06:42:00,2.2902,2.2902,2.29002,2.29004,30700000.0
2005-11-15 06:43:00,2.29017,2.29029,2.29012,2.29018,21400000.0
2005-11-15 06:44:00,2.29015,2.29029,2.29015,2.29028,29100000.0
2005-11-15 06:45:00,2.29017,2.29034,2.29012,2.29017,37900000.0
2005-11-15 06:46:00,2.2902,2.29034,2.2901,2.29034,27800000.0
2005-11-15 06:47:00,2.29043,2.29043,2.29036,2.29043,16900000.0
2005-11-15 06:48:00,2.2904,2.29046,2.29028,2.29046,14500000.0
2005-11-15 06:49:00,2.29047,2.29065,2.29033,2.29035,32800000.0
2005-11-15 06:50:00,2.29021,2.29026,2.29015,2.29026,25800000.0
2005-11-15 06:51:00,2.29013,2.29022,2.29005,2.29014,11000000.0
2005-11-15 06:52:00,2.29012,2.29021,2.29004,2.29021,23000000.0
2005-11-15 06:53:00,2.29019,2.2904,2.29019,2.2904,43500000.0
2005-11-15 06:54:00,2.29034,2.29044,2.2903,2.29032,22300000.0
2005-11-15 06:55:00,2.29022,2.29022,2.29008,2.29015,22800000.0
2005-11-15 06:56:00,2.29028,2.29028,2.29008,2.29008,31700000.0
2005-11-15 06:57:00,2.29015,2.29015,2.29007,2.29013,10400000.0
2005-11-15 06:58:00,2.29004,2.29018,2.28986,2.28996,53800000.0
2005-11-15 06:59:00,2.29004,2.29004,2.28965,2.28992,52900000.0
2005-11-15 07:00:00,2.28971,2.28995,2.28956,2.28956,39200000.0
2005-11-15 07:01:00,2.28948,2.28967,2.28948,2.28965,13400000.0
2005-11-15 07:02:00,2.28961,2.28998,2.28955,2.28998,34900000.0
2005-11-15 07:03:00,2.28989,2.2903,2.28977,2.2903,27400000.0
2005-11-15 07:04:00,2.29028,2.29052,2.29028,2.29034,44500000.0
2005-11-15 07:05:00,2.29048,2.29052,2.29036,2.29044,27400000.0
2005-11-15 07:06:00,2.29033,2.29033,2.29015,2.29015,39800000.0
2005-11-15 07:07:00,2.29011,2.29017,2.29,2.29016,40500000.0
2005-11-15 07:08:00,2.29012,2.2902,2.29012,2.2902,4800000.0
2005-11-15 07:09:00,2.29025,2.29025,2.29008,2.29023,28500000.0
2005-11-15 07:10:00,2.28988,2.2902,2.28988,2.29003,43900000.0
2005-11-15 07:11:00,2.28989,2.28995,2.28986,2.28994,44600000.0
2005-11-15 07:12:00,2.28994,2.28997,2.2899,2.28993,20200000.0
2005-11-15 07:13:00,2.28982,2.29002,2.28972,2.29002,52800000.0
2005-11-15 07:14:00,2.29003,2.2904,2.29003,2.29021,50500000.0
2005-11-15 07:15:00,2.29038,2.29038,2.29019,2.29025,42200000.0
2005-11-15 07:16:00,2.29031,2.29047,2.2903,2.29047,25200000.0
2005-11-15 07:17:00,2.29039,2.29057,2.29039,2.29049,45100000.0
2005-11-15 07:18:00,2.29062,2.29079,2.29054,2.29057,34600000.0
2005-11-15 07:19:00,2.29052,2.2908,2.29052,2.2906,27500000.0
2005-11-15 07:20:00,2.29044,2.29059,2.29034,2.29035,54699999.0
2005-11-15 07:21:00,2.29024,2.29024,2.29008,2.29024,11500000.0
2005-11-15 07:22:00,2.29014,2.29033,2.29009,2.29033,24700000.0
2005-11-15 07:23:00,2.29036,2.29037,2.29016,2.29028,27700000.0
2005-11-15 07:24:00,2.29046,2.29053,2.29028,2.29036,66900000.0
2005-11-15 07:25:00,2.29024,2.29048,2.29006,2.29006,34900000.0
2005-11-15 07:26:00,2.29005,2.29021,2.28999,2.29014,53000000.0
2005-11-15 07:27:00,2.29023,2.29051,2.29023,2.29045,41900000.0
2005-11-15 07:28:00,2.29045,2.29045,2.29035,2.29037,22800000.0
2005-11-15 07:29:00,2.29042,2.29047,2.29035,2.2904,20400000.0
2005-11-15 07:30:00,2.29052,2.2906,2.29034,2.29038,43000000.0
2005-11-15 07:31:00,2.29044,2.2906,2.29042,2.29053,44700000.0
2005-11-15 07:32:00,2.29074,2.29074,2.29062,2.29068,24400000.0
2005-11-15 07:33:00,2.29067,2.29075,2.29056,2.29062,21800000.0
2005-11-15 07:34:00,2.29038,2.29079,2.29036,2.29063,36100000.0
2005-11-15 07:35:00,2.2907,2.2907,2.29031,2.29031,15900000.0
2005-11-15 07:36:00,2.29042,2.29051,2.29042,2.29047,46100000.0
2005-11-15 07:37:00,2.29036,2.29037,2.2902,2.2902,23000000.0
2005-11-15 07:38:00,2.29024,2.2903,2.29012,2.2903,21500000.0
2005-11-15 07:39:00,2.29013,2.29028,2.29008,2.29028,28600000.0
2005-11-15 07:40:00,2.2901,2.29022,2.2901,2.29022,10900000.0
2005-11-15 07:41:00,2.29032,2.29041,2.29006,2.29006,38700000.0
2005-11-15 07:42:00,2.28995,2.29008,2.28986,2.29008,34700000.0
2005-11-15 07:43:00,2.29,2.29002,2.28987,2.28987,45500000.0
2005-11-15 07:44:00,2.28994,2.29004,2.28984,2.28984,15200000.0
2005-11-15 07:45:00,2.28985,2.28988,2.28946,2.28954,50200000.0
2005-11-15 07:46:00,2.28994,2.29012,2.28991,2.29012,41200000.0
2005-11-15 07:47:00,2.29007,2.29007,2.28971,2.28983,26400000.0
2005-11-15 07:48:00,2.28998,2.29012,2.28994,2.29,21800000.0
2005-11-15 07:49:00,2.28992,2.28992,2.28965,2.28975,32800000.0
2005-11-15 07:50:00,2.28968,2.28968,2.28935,2.28948,20000000.0
2005-11-15 07:51:00,2.2895,2.2895,2.28924,2.28933,23700000.0
2005-11-15 07:52:00,2.28958,2.28976,2.28936,2.28957,19100000.0
2005-11-15 07:53:00,2.2897,2.28977,2.28965,2.28977,22400000.0
2005-11-15 07:54:00,2.28982,2.29005,2.2897,2.2897,42100000.0
2005-11-15 07:55:00,2.28975,2.2901,2.28975,2.28992,42400000.0
2005-11-15 07:56:00,2.28976,2.28985,2.28954,2.2896,50800000.0
2005-11-15 07:57:00,2.28969,2.28978,2.28952,2.28952,25400000.0
2005-11-15 07:58:00,2.28968,2.28968,2.2895,2.2895,12000000.0
2005-11-15 07:59:00,2.28933,2.28958,2.28933,2.28939,16600000.0
2005-11-15 08:00:00,2.28951,2.28964,2.28943,2.28952,29300000.0
2005-11-15 08:01:00,2.28936,2.2896,2.28936,2.28949,46000000.0
2005-11-15 08:02:00,2.2894,2.2895,2.28937,2.28937,18000000.0
2005-11-15 08:03:00,2.28925,2.28951,2.28925,2.28948,49300000.0
2005-11-15 08:04:00,2.28929,2.28943,2.28928,2.28943,36700000.0
2005-11-15 08:05:00,2.28942,2.28974,2.2893,2.2893,22200000.0
2005-11-15 08:06:00,2.28943,2.28969,2.28943,2.2896,51800000.0
2005-11-15 08:07:00,2.28955,2.28972,2.28934,2.28948,36100000.0
2005-11-15 08:08:00,2.2894,2.28962,2.2894,2.28954,18200000.0
2005-11-15 08:09:00,2.28944,2.28959,2.28939,2.28959,25200000.0
2005-11-15 08:10:00,2.28948,2.28969,2.28946,2.28965,35500000.0
2005-11-15 08:11:00,2.28972,2.28978,2.28962,2.28977,31700000.0
2005-11-15 08:12:00,2.28972,2.28978,2.28942,2.28942,35900000.0
2005-11-15 08:13:00,2.28962,2.28962,2.28936,2.28936,24900000.0
2005-11-15 08:14:00,2.28968,2.28968,2.28945,2.28946,34700000.0
2005-11-15 08:15:00,2.28977,2.28992,2.28972,2.28981,16100000.0
2005-11-15 08:16:00,2.28979,2.28992,2.28979,2.2899,14400000.0
2005-11-15 08:17:00,2.29005,2.29007,2.29001,2.29007,14800000.0
2005-11-15 08:18:00,2.29018,2.29018,2.28989,2.28998,19100000.0
2005-11-15 08:19:00,2.29007,2.29009,2.28995,2.29009,41800000.0
2005-11-15 08:20:00,2.28988,2.29014,2.28988,2.29006,39900000.0
2005-11-15 08:21:00,2.28997,2.29021,2.28997,2.29021,37400000.0
2005-11-15 08:22:00,2.2902,2.29034,2.29014,2.29014,32300000.0
2005-11-15 08:23:00,2.29019,2.29024,2.29008,2.29008,22400000.0
2005-11-15 08:24:00,2.29002,2.29037,2.29002,2.29015,34600000.0
2005-11-15 08:25:00,2.29016,2.2904,2.29004,2.29005,27900000.0
2005-11-15 08:26:00,2.29019,2.29019,2.28976,2.2899,19900000.0
2005-11-15 08:27:00,2.28997,2.29023,2.28982,2.29023,20000000.0
2005-11-15 08:28:00,2.29029,2.29029,2.29013,2.29013,48700000.0
2005-11-15 08:29:00,2.29015,2.29015,2.29004,2.29009,17400000.0
2005-11-15 08:30:00,2.28991,2.29014,2.2899,2.29003,20400000.0
2005-11-15 08:31:00,2.29023,2.29026,2.29007,2.2902,35000000.0
2005-11-15 08:32:00,2.29025,2.29026,2.29018,2.29018,23000000.0
2005-11-15 08:33:00,2.28996,2.2901,2.28975,2.28975,35500000.0
2005-11-15 08:34:00,2.29012,2.29033,2.29007,2.29008,46600000.0
2005-11-15 08:35:00,2.29002,2.29009,2.29002,2.29003,29000000.0
2005-11-15 08:36:00,2.29012,2.2902,2.29006,2.29019,38300000.0
2005-11-15 08:37:00,2.29025,2.29025,2.29012,2.29012,5200000.0
2005-11-15 08:38:00,2.28997,2.29003,2.28994,2.29,40800000.0
2005-11-15 08:39:00,2.29,2.29005,2.28959,2.28971,37500000.0
2005-11-15 08:40:00,2.28965,2.28986,2.28961,2.28986,46499999.0
2005-11-15 08:41:00,2.28981,2.28999,2.28977,2.28982,37600000.0
2005-11-15 08:42:00,2.28991,2.29001,2.28991,2.29001,7200000.0
2005-11-15 08:43:00,2.29018,2.29018,2.28997,2.28997,34600000.0
2005-11-15 08:44:00,2.28995,2.29014,2.2899,2.28993,33300000.0
2005-11-15 08:45:00,2.28995,2.29009,2.28989,2.29009,19200000.0
2005-11-15 08:46:00,2.28998,2.2904,2.28991,2.29027,22300000.0
2005-11-15 08:47:00,2.2904,2.29052,2.29023,2.29047,28400000.0
2005-11-15 08:48:00,2.29041,2.29041,2.29039,2.29039,2900000.0
2005-11-15 08:49:00,2.29048,2.29049,2.29039,2.29039,34300000.0
2005-11-15 08:50:00,2.2903,2.29049,2.2903,2.29045,20500000.0
2005-11-15 08:51:00,2.29043,2.29076,2.29043,2.29066,55100000.0
2005-11-15 08:52:00,2.29069,2.29082,2.29056,2.29062,55000000.0
2005-11-15 08:53:00,2.29061,2.29095,2.29061,2.29069,36400000.0
2005-11-15 08:54:00,2.29064,2.29101,2.29064,2.29101,35600000.0
2005-11-15 08:55:00,2.29131,2.29131,2.29095,2.29095,33000000.0
2005-11-15 08:56:00,2.29078,2.29094,2.29078,2.2909,24500000.0
2005-11-15 08:57:00,2.29085,2.29091,2.29067,2.2908,25800000.0
2005-11-15 08:58:00,2.2909,2.2909,2.29074,2.29074,31700000.0
2005-11-15 08:59:00,2.29071,2.29087,2.29071,2.29077,23200000.0
2005-11-15 09:00:00,2.29071,2.29079,2.29033,2.29034,55300000.0
2005-11-15 09:01:00,2.29034,2.29034,2.29003,2.29003,25200000.0
2005-11-15 09:02:00,2.29001,2.29039,2.29001,2.29001,41900000.0
2005-11-15 09:03:00,2.28997,2.29006,2.28971,2.28971,21200000.0
2005-11-15 09:04:00,2.28992,2.29044,2.28992,2.29022,30600000.0
2005-11-15 09:05:00,2.29037,2.29037,2.28986,2.29009,32200000.0
2005-11-15 09:06:00,2.29003,2.29005,2.28989,2.28992,21000000.0
2005-11-15 09:07:00,2.29005,2.29011,2.28996,2.28996,20800000.0
2005-11-15 09:08:00,2.29005,2.2901,2.28994,2.29,34800000.0
2005-11-15 09:09:00,2.28995,2.28996,2.28982,2.28988,23100000.0
2005-11-15 09:10:00,2.29011,2.29026,2.29011,2.29026,20500000.0
2005-11-15 09:11:00,2.2905,2.29099,2.29038,2.29094,26000000.0
2005-11-15 09:12:00,2.29082,2.29106,2.29064,2.29064,36300000.0
2005-11-15 09:13:00,2.29056,2.29073,2.29056,2.29061,38600000.0
2005-11-15 09:14:00,2.29044,2.2905,2.29041,2.2905,31000000.0
2005-11-15 09:15:00,2.29068,2.29073,2.29065,2.2907,21200000.0
2005-11-15 09:16:00,2.29056,2.29056,2.29015,2.29015,31300000.0
2005-11-15 09:17:00,2.29014,2.2904,2.29,2.29017,40200000.0
2005-11-15 09:18:00,2.29001,2.29049,2.29001,2.29028,55800000.0
2005-11-15 09:19:00,2.29028,2.29044,2.29,2.29015,40900000.0
2005-11-15 09:20:00,2.29011,2.29026,2.28995,2.29003,35800000.0
2005-11-15 09:21:00,2.29014,2.29024,2.29003,2.29015,28400000.0
2005-11-15 09:22:00,2.29027,2.29029,2.28957,2.28957,37000000.0
2005-11-15 09:23:00,2.28967,2.28967,2.28936,2.28955,32500000.0
2005-11-15 09:24:00,2.28948,2.2896,2.28922,2.28951,38200000.0
2005-11-15 09:25:00,2.28931,2.28948,2.28929,2.28948,20800000.0
2005-11-15 09:26:00,2.28943,2.28954,2.28929,2.28941,41400000.0
2005-11-15 09:27:00,2.28934,2.28945,2.28913,2.28945,44900000.0
2005-11-15 09:28:00,2.28945,2.28945,2.28924,2.28934,18100000.0
2005-11-15 09:29:00,2.28915,2.28939,2.28911,2.28939,25300000.0
2005-11-15 09:30:00,2.28926,2.28938,2.28902,2.28902,12000000.0
2005-11-15 09:31:00,2.28903,2.28926,2.28903,2.28926,46100000.0
2005-11-15 09:32:00,2.28918,2.28918,2.28899,2.28899,40400000.0
2005-11-15 09:33:00,2.28917,2.28931,2.28917,2.28928,11100000.0
2005-11-15 09:34:00,2.28941,2.28941,2.28914,2.28914,20000000.0
2005-11-15 09:35:00,2.28899,2.28917,2.28899,2.28917,30000000.0
2005-11-15 09:36:00,2.28924,2.28926,2.28883,2.28901,35400000.0
2005-11-15 09:37:00,2.28913,2.28935,2.28912,2.28935,20100000.0
2005-11-15 09:38:00,2.28947,2.28951,2.28928,2.28951,22400000.0
2005-11-15 09:39:00,2.28935,2.28957,2.28933,2.2895,44200000.0
2005-11-15 09:40:00,2.28942,2.28951,2.2893,2.2893,40800000.0
2005-11-15 09:41:00,2.2893,2.28952,2.28922,2.28949,37000000.0
2005-11-15 09:42:00,2.28935,2.28957,2.28926,2.28957,56600000.0
2005-11-15 09:43:00,2.28958,2.28958,2.28942,2.28948,19900000.0
2005-11-15 09:44:00,2.28956,2.28957,2.28943,2.28944,41600000.0
2005-11-15 09:45:00,2.28928,2.28938,2.28903,2.28903,28900000.0
2005-11-15 09:46:00,2.28902,2.28921,2.289,2.28921,19200000.0
2005-11-15 09:47:00,2.2891,2.29042,2.2891,2.29042,27700001.0
2005-11-15 09:48:00,2.29072,2.29072,2.29032,2.29054,41300000.0
2005-11-15 09:49:00,2.29066,2.29077,2.29056,2.29073,22200000.0
2005-11-15 09:50:00,2.29076,2.29084,2.2906,2.29068,55500001.0
2005-11-15 09:51:00,2.29086,2.29086,2.29049,2.29058,28800000.0
2005-11-15 09:52:00,2.29079,2.29081,2.29068,2.29081,29300000.0
2005-11-15 09:53:00,2.29073,2.29081,2.29057,2.29081,49600000.0
2005-11-15 09:54:00,2.29075,2.29094,2.2907,2.29075,42300000.0
2005-11-15 09:55:00,2.29083,2.29102,2.29073,2.29074,19800000.0
2005-11-15 09:56:00,2.29082,2.29082,2.29056,2.29056,31700000.0
2005-11-15 09:57:00,2.29061,2.29108,2.29061,2.2909,35700000.0
2005-11-15 09:58:00,2.29077,2.29099,2.29074,2.29084,25200000.0
2005-11-15 09:59:00,2.29099,2.29099,2.29059,2.29068,23600000.0
2005-11-15 10:00:00,2.2906,2.2906,2.29036,2.29036,30800000.0
2005-11-15 10:01:00,2.29034,2.29049,2.29018,2.29027,42700000.0
2005-11-15 10:02:00,2.29043,2.29043,2.29025,2.29025,44700000.0
2005-11-15 10:03:00,2.29013,2.29013,2.28984,2.28999,46900000.0
2005-11-15 10:04:00,2.28995,2.29,2.28977,2.28981,35000000.0
2005-11-15 10:05:00,2.28983,2.28994,2.28969,2.28969,25900000.0
2005-11-15 10:06:00,2.28969,2.28969,2.28912,2.28912,25500000.0
2005-11-15 10:07:00,2.28923,2.28941,2.28922,2.28925,35300000.0
2005-11-15 10:08:00,2.28924,2.28967,2.28924,2.28946,29600000.0
2005-11-15 10:09:00,2.28943,2.28977,2.28943,2.28975,47100000.0
2005-11-15 10:10:00,2.28981,2.28992,2.28968,2.28981,55100000.0
2005-11-15 10:11:00,2.28976,2.28987,2.28969,2.2898,27900000.0
2005-11-15 10:12:00,2.28958,2.28958,2.28946,2.2895,16000000.0
2005-11-15 10:13:00,2.28938,2.28982,2.28932,2.28978,49400000.0
2005-11-15 10:14:00,2.29002,2.29037,2.29002,2.29027,34400000.0
2005-11-15 10:15:00,2.29046,2.29053,2.29022,2.29024,41900000.0
2005-11-15 10:16:00,2.2901,2.29034,2.29005,2.2902,27600000.0
2005-11-15 10:17:00,2.28986,2.29028,2.28968,2.29028,41500000.0
2005-11-15 10:18:00,2.28998,2.29018,2.28972,2.29018,22400000.0
2005-11-15 10:19:00,2.29002,2.29005,2.2895,2.2895,28600000.0
2005-11-15 10:20:00,2.28957,2.28975,2.2892,2.2892,24200000.0
2005-11-15 10:21:00,2.28903,2.28935,2.28903,2.28922,43400000.0
2005-11-15 10:22:00,2.2893,2.28939,2.28903,2.28926,64100000.0
2005-11-15 10:23:00,2.28905,2.28919,2.28885,2.28891,38800000.0
2005-11-15 10:24:00,2.28885,2.28885,2.28853,2.28857,38800000.0
2005-11-15 10:25:00,2.28853,2.28853,2.28827,2.28833,31700000.0
2005-11-15 10:26:00,2.28845,2.28851,2.2883,2.28837,33000000.0
2005-11-15 10:27:00,2.28836,2.28851,2.28797,2.28812,54400001.0
2005-11-15 10:28:00,2.28824,2.28839,2.28813,2.28839,40300001.0
2005-11-15 10:29:00,2.28847,2.28867,2.28843,2.28867,37300000.0
2005-11-15 10:30:00,2.28857,2.2887,2.28854,2.2887,58100000.0
2005-11-15 10:31:00,2.2888,2.28897,2.2888,2.28889,17500000.0
2005-11-15 10:32:00,2.28881,2.28903,2.2887,2.2887,33400000.0
2005-11-15 10:33:00,2.28857,2.28883,2.28851,2.28858,35800000.0
2005-11-15 10:34:00,2.28867,2.28886,2.2886,2.28881,44400000.0
2005-11-15 10:35:00,2.28891,2.28904,2.2887,2.2887,41700000.0
2005-11-15 10:36:00,2.28877,2.28877,2.2883,2.2883,18800000.0
2005-11-15 10:37:00,2.28844,2.28844,2.28815,2.28831,24700000.0
2005-11-15 10:38:00,2.28835,2.28835,2.28809,2.28831,12900000.0
2005-11-15 10:39:00,2.28842,2.28873,2.2884,2.28853,21100000.0
2005-11-15 10:40:00,2.28854,2.28854,2.2882,2.28837,43200000.0
2005-11-15 10:41:00,2.28847,2.2886,2.28844,2.2886,56799999.0
2005-11-15 10:42:00,2.28845,2.28856,2.28845,2.28856,12800000.0
2005-11-15 10:43:00,2.28864,2.28878,2.2886,2.28873,43000000.0
2005-11-15 10:44:00,2.2886,2.28875,2.28826,2.28826,59800000.0
2005-11-15 10:45:00,2.28863,2.28863,2.28839,2.28862,18800000.0
2005-11-15 10:46:00,2.28865,2.28892,2.28849,2.28857,40100000.0
2005-11-15 10:47:00,2.28854,2.28867,2.28854,2.28867,14700000.0
2005-11-15 10:48:00,2.2887,2.28884,2.28864,2.2887,59300000.0
2005-11-15 10:49:00,2.28869,2.28885,2.28863,2.28885,32800000.0
2005-11-15 10:50:00,2.2885,2.2885,2.28824,2.28827,13100000.0
2005-11-15 10:51:00,2.28822,2.28862,2.2882,2.28845,13800000.0
2005-11-15 10:52:00,2.28831,2.28831,2.28815,2.28831,31700000.0
2005-11-15 10:53:00,2.28833,2.28851,2.28829,2.28834,36900000.0
2005-11-15 10:54:00,2.28822,2.28822,2.28801,2.28822,41899999.0
2005-11-15 10:55:00,2.28828,2.28846,2.28814,2.28846,33900000.0
2005-11-15 10:56:00,2.28843,2.28859,2.28823,2.28839,29300000.0
2005-11-15 10:57:00,2.28836,2.28852,2.28831,2.28836,40000000.0
2005-11-15 10:58:00,2.28829,2.2884,2.28812,2.28818,59499999.0
2005-11-15 10:59:00,2.28823,2.2885,2.28818,2.28828,49600000.0
2005-11-15 11:00:00,2.28825,2.2884,2.28824,2.2884,33400000.0
2005-11-15 11:01:00,2.28838,2.28843,2.2882,2.28831,52800000.0
2005-11-15 11:02:00,2.28831,2.28843,2.28811,2.28828,55400000.0
2005-11-15 11:03:00,2.2883,2.28845,2.2883,2.28831,18800000.0
2005-11-15 11:04:00,2.28815,2.28841,2.28815,2.28841,39900000.0
2005-11-15 11:05:00,2.28852,2.28864,2.28839,2.28842,44300000.0
2005-11-15 11:06:00,2.28873,2.28876,2.28857,2.28876,27200000.0
2005-11-15 11:07:00,2.28864,2.28889,2.28864,2.28887,33200000.0
2005-11-15 11:08:00,2.28881,2.28881,2.28856,2.28856,38900000.0
2005-11-15 11:09:00,2.28854,2.2886,2.2881,2.2881,49800000.0
2005-11-15 11:10:00,2.28791,2.28814,2.28791,2.28797,50200000.0
2005-11-15 11:11:00,2.28771,2.28772,2.28752,2.28762,35700000.0
2005-11-15 11:12:00,2.28754,2.28772,2.28736,2.28772,26600000.0
2005-11-15 11:13:00,2.28771,2.28782,2.2876,2.28773,41200000.0
2005-11-15 11:14:00,2.28786,2.28786,2.2873,2.2873,52900000.0
2005-11-15 11:15:00,2.28723,2.28778,2.28705,2.28778,38500000.0
2005-11-15 11:16:00,2.2878,2.28829,2.2878,2.28829,54000000.0
2005-11-15 11:17:00,2.28825,2.28833,2.28822,2.28826,32800000.0
2005-11-15 11:18:00,2.28826,2.28841,2.28808,2.28831,66700000.0
2005-11-15 11:19:00,2.28824,2.2885,2.28824,2.2885,7600000.0
2005-11-15 11:20:00,2.28848,2.28848,2.28806,2.28844,42600000.0
2005-11-15 11:21:00,2.28831,2.28831,2.28812,2.28815,23400000.0
2005-11-15 11:22:00,2.28817,2.28832,2.28808,2.28815,20500000.0
2005-11-15 11:23:00,2.28811,2.28811,2.28779,2.28783,43200000.0
2005-11-15 11:24:00,2.2879,2.2879,2.28745,2.2876,24600000.0
2005-11-15 11:25:00,2.28771,2.28777,2.28755,2.28755,34600000.0
2005-11-15 11:26:00,2.28775,2.28776,2.28764,2.28769,38000000.0
2005-11-15 11:27:00,2.28766,2.28803,2.28766,2.28794,28900000.0
2005-11-15 11:28:00,2.28804,2.28805,2.28778,2.28799,47900000.0
2005-11-15 11:29:00,2.28791,2.28791,2.28752,2.28772,37300000.0
2005-11-15 11:30:00,2.28744,2.28744,2.28556,2.28634,42200000.0
2005-11-15 11:31:00,2.28665,2.28704,2.2864,2.28694,40800000.0
2005-11-15 11:32:00,2.2872,2.28738,2.28695,2.28695,28000000.0
2005-11-15 11:33:00,2.28666,2.28666,2.2862,2.28651,31700000.0
2005-11-15 11:34:00,2.28645,2.28687,2.28637,2.28675,42200000.0
2005-11-15 11:35:00,2.28685,2.28685,2.2865,2.2865,41100000.0
2005-11-15 11:36:00,2.28656,2.28675,2.28642,2.28661,43500000.0
2005-11-15 11:37:00,2.28648,2.28648,2.28635,2.28635,31800000.0
2005-11-15 11:38:00,2.28629,2.28655,2.28614,2.28623,50000001.0
2005-11-15 11:39:00,2.28617,2.28634,2.28592,2.28592,47100000.0
2005-11-15 11:40:00,2.28555,2.28555,2.28509,2.28527,38300000.0
2005-11-15 11:41:00,2.28498,2.28538,2.28498,2.28522,28800000.0
2005-11-15 11:42:00,2.28511,2.28545,2.28505,2.28506,35500000.0
2005-11-15 11:43:00,2.28504,2.28531,2.28504,2.28525,20500000.0
2005-11-15 11:44:00,2.2852,2.28539,2.28513,2.28539,58600000.0
2005-11-15 11:45:00,2.28553,2.28553,2.28523,2.28527,34100000.0
2005-11-15 11:46:00,2.28534,2.28534,2.28504,2.28508,50200000.0
2005-11-15 11:47:00,2.28535,2.28538,2.28508,2.28512,50700000.0
2005-11-15 11:48:00,2.28516,2.28538,2.28495,2.28517,31400000.0
2005-11-15 11:49:00,2.28518,2.28529,2.28498,2.28512,18400000.0
2005-11-15 11:50:00,2.28504,2.28519,2.28498,2.28498,18700000.0
2005-11-15 11:51:00,2.28504,2.28509,2.28479,2.28492,27100000.0
2005-11-15 11:52:00,2.28497,2.28497,2.28467,2.28483,26900000.0
2005-11-15 11:53:00,2.28479,2.28509,2.28479,2.28505,38100000.0
2005-11-15 11:54:00,2.285,2.285,2.28477,2.28478,50100000.0
2005-11-15 11:55:00,2.28493,2.28512,2.2849,2.28494,33500000.0
2005-11-15 11:56:00,2.28498,2.28521,2.28494,2.28498,51900000.0
2005-11-15 11:57:00,2.28509,2.28517,2.28491,2.28513,63800001.0
2005-11-15 11:58:00,2.28504,2.28504,2.28473,2.28483,15500000.0
2005-11-15 11:59:00,2.28483,2.285,2.28468,2.285,25600000.0
2005-11-15 12:00:00,2.28522,2.28539,2.28495,2.28499,24800000.0
2005-11-15 12:01:00,2.28487,2.28507,2.28464,2.28507,36600000.0
2005-11-15 12:02:00,2.28483,2.28483,2.28435,2.28464,23700000.0
2005-11-15 12:03:00,2.28482,2.28512,2.28482,2.28495,36000000.0
2005-11-15 12:04:00,2.28487,2.28487,2.2846,2.2848,28600000.0
2005-11-15 12:05:00,2.28475,2.28475,2.28413,2.28436,42900000.0
2005-11-15 12:06:00,2.28457,2.28457,2.28418,2.28419,24200000.0
2005-11-15 12:07:00,2.28426,2.28433,2.28403,2.28423,36800000.0
2005-11-15 12:08:00,2.28437,2.28458,2.28416,2.28428,30600000.0
2005-11-15 12:09:00,2.28439,2.28459,2.28418,2.28437,39900000.0
2005-11-15 12:10:00,2.28443,2.28465,2.28427,2.28449,20900000.0
2005-11-15 12:11:00,2.28463,2.28487,2.28463,2.28468,19200000.0
2005-11-15 12:12:00,2.28461,2.28482,2.28452,2.28482,46900000.0
2005-11-15 12:13:00,2.2846,2.28488,2.28437,2.28453,27200000.0
2005-11-15 12:14:00,2.28418,2.28449,2.2839,2.28398,39900000.0
2005-11-15 12:15:00,2.28384,2.28422,2.2838,2.28422,33200000.0
2005-11-15 12:16:00,2.28422,2.28463,2.28422,2.28448,50000000.0
2005-11-15 12:17:00,2.28436,2.28443,2.28411,2.28429,26400000.0
2005-11-15 12:18:00,2.2842,2.28456,2.2842,2.28437,47800000.0
2005-11-15 12:19:00,2.28438,2.28459,2.2843,2.28452,30900000.0
2005-11-15 12:20:00,2.28459,2.28465,2.28439,2.28449,29800000.0
2005-11-15 12:21:00,2.28442,2.28473,2.28442,2.28473,29700000.0
2005-11-15 12:22:00,2.28459,2.2847,2.28438,2.28461,24700000.0
2005-11-15 12:23:00,2.28435,2.28435,2.28356,2.28395,39000000.0
2005-11-15 12:24:00,2.28391,2.28416,2.28378,2.28416,21600000.0
2005-11-15 12:25:00,2.28434,2.28434,2.28382,2.28389,34200000.0
2005-11-15 12:26:00,2.28399,2.28455,2.28399,2.28455,17500000.0
2005-11-15 12:27:00,2.28484,2.28501,2.28464,2.28485,37500000.0
2005-11-15 12:28:00,2.28477,2.28494,2.28454,2.28494,36800000.0
2005-11-15 12:29:00,2.28492,2.28492,2.2844,2.28452,58900000.0
2005-11-15 12:30:00,2.28448,2.28448,2.28399,2.2842,46500000.0
2005-11-15 12:31:00,2.28415,2.28447,2.28413,2.2844,31300000.0
2005-11-15 12:32:00,2.28444,2.28515,2.28443,2.28515,34000000.0
2005-11-15 12:33:00,2.28486,2.28487,2.28459,2.28471,22300000.0
2005-11-15 12:34:00,2.28451,2.28451,2.28422,2.28434,20300000.0
2005-11-15 12:35:00,2.28454,2.28491,2.28429,2.28491,52900000.0
2005-11-15 12:36:00,2.28492,2.28492,2.28468,2.2847,12600000.0
2005-11-15 12:37:00,2.28495,2.28504,2.28495,2.28503,18400000.0
2005-11-15 12:38:00,2.28507,2.28538,2.28501,2.28538,36600000.0
2005-11-15 12:39:00,2.28538,2.28587,2.28533,2.28554,31400000.0
2005-11-15 12:40:00,2.2854,2.28557,2.2853,2.28537,44300000.0
2005-11-15 12:41:00,2.28565,2.28635,2.28554,2.28635,49300000.0
2005-11-15 12:42:00,2.28635,2.28635,2.28582,2.28599,53400000.0
2005-11-15 12:43:00,2.28586,2.2862,2.28586,2.2862,14100000.0
2005-11-15 12:44:00,2.28633,2.28651,2.28618,2.28621,47500000.0
2005-11-15 12:45:00,2.28618,2.2863,2.28606,2.28627,25700000.0
2005-11-15 12:46:00,2.2861,2.28637,2.28592,2.28597,31400000.0
2005-11-15 12:47:00,2.28598,2.28644,2.28598,2.28637,40300000.0
2005-11-15 12:48:00,2.28652,2.28658,2.28632,2.28643,45600000.0
2005-11-15 12:49:00,2.28671,2.28704,2.28669,2.28669,40500000.0
2005-11-15 12:50:00,2.28679,2.28679,2.28648,2.28663,25600000.0
2005-11-15 12:51:00,2.28669,2.28713,2.28669,2.28688,66100001.0
2005-11-15 12:52:00,2.28707,2.28717,2.28707,2.28707,18300000.0
2005-11-15 12:53:00,2.28742,2.28745,2.28708,2.28708,43000000.0
2005-11-15 12:54:00,2.28689,2.28731,2.28683,2.28714,40700000.0
2005-11-15 12:55:00,2.28714,2.28728,2.28704,2.28728,25600000.0
2005-11-15 12:56:00,2.28715,2.28737,2.28693,2.28707,43700000.0
2005-11-15 12:57:00,2.28725,2.28758,2.28725,2.2875,24000000.0
2005-11-15 12:58:00,2.28784,2.28787,2.28767,2.28787,36900000.0
2005-11-15 12:59:00,2.28786,2.28796,2.28769,2.28769,33000000.0
2005-11-15 13:00:00,2.28756,2.28788,2.28756,2.28772,47300000.0
2005-11-15 13:01:00,2.28796,2.28796,2.28766,2.28766,30800000.0
2005-11-15 13:02:00,2.28784,2.28801,2.28777,2.28777,42300000.0
2005-11-15 13:03:00,2.28755,2.28803,2.28755,2.28783,24600000.0
2005-11-15 13:04:00,2.28792,2.28809,2.28792,2.28803,18100000.0
2005-11-15 13:05:00,2.28848,2.28857,2.28835,2.28856,19100000.0
2005-11-15 13:06:00,2.28893,2.28915,2.28883,2.28883,14900000.0
2005-11-15 13:07:00,2.28868,2.28898,2.28866,2.28868,39700000.0
2005-11-15 13:08:00,2.28861,2.2894,2.28854,2.2889,52600000.0
2005-11-15 13:09:00,2.28881,2.28893,2.28856,2.2889,31200000.0
2005-11-15 13:10:00,2.28883,2.28918,2.28875,2.28915,42600000.0
2005-11-15 13:11:00,2.2893,2.28933,2.28905,2.28933,31800000.0
2005-11-15 13:12:00,2.28927,2.28927,2.28905,2.28908,26400000.0
2005-11-15 13:13:00,2.28911,2.28961,2.28911,2.28937,21100000.0
2005-11-15 13:14:00,2.28917,2.2895,2.28909,2.2895,36200000.0
2005-11-15 13:15:00,2.28932,2.28932,2.28867,2.28869,52200000.0
2005-11-15 13:16:00,2.28859,2.28901,2.2884,2.28885,27000000.0
2005-11-15 13:17:00,2.28904,2.28904,2.28841,2.28841,42900001.0
2005-11-15 13:18:00,2.28845,2.28881,2.28839,2.28867,32000000.0
2005-11-15 13:19:00,2.28869,2.28912,2.28857,2.28884,74800000.0
2005-11-15 13:20:00,2.28906,2.2896,2.28906,2.28952,35600000.0
2005-11-15 13:21:00,2.28957,2.28965,2.28924,2.28965,23800000.0
2005-11-15 13:22:00,2.28967,2.2903,2.28967,2.29026,27500000.0
2005-11-15 13:23:00,2.29029,2.29051,2.29016,2.29016,57300000.0
2005-11-15 13:24:00,2.28985,2.29005,2.28983,2.28985,42500000.0
2005-11-15 13:25:00,2.28984,2.29001,2.28977,2.29001,45200000.0
2005-11-15 13:26:00,2.29,2.29001,2.2897,2.28982,24000000.0
2005-11-15 13:27:00,2.2897,2.29005,2.28968,2.29005,36900000.0
2005-11-15 13:28:00,2.29012,2.29016,2.28996,2.29006,31200000.0
2005-11-15 13:29:00,2.29023,2.29043,2.29023,2.29043,27900000.0
2005-11-15 13:30:00,2.29066,2.29097,2.29053,2.29097,28500000.0
2005-11-15 13:31:00,2.29091,2.29119,2.29088,2.29108,28300000.0
2005-11-15 13:32:00,2.29122,2.29136,2.29118,2.29122,42800000.0
2005-11-15 13:33:00,2.29125,2.29141,2.29104,2.29105,35200000.0
2005-11-15 13:34:00,2.29097,2.29118,2.29097,2.29099,37300000.0
2005-11-15 13:35:00,2.291,2.29106,2.29085,2.29093,40900000.0
2005-11-15 13:36:00,2.29089,2.29089,2.29062,2.29087,51200001.0
2005-11-15 13:37:00,2.29057,2.29075,2.29048,2.29051,33500000.0
2005-11-15 13:38:00,2.29061,2.29063,2.29044,2.29046,63300000.0
2005-11-15 13:39:00,2.29032,2.29047,2.29025,2.29025,43400000.0
2005-11-15 13:40:00,2.29022,2.29039,2.29015,2.2903,33000000.0
2005-11-15 13:41:00,2.29028,2.29045,2.2902,2.29028,55199999.0
2005-11-15 13:42:00,2.29037,2.29042,2.29019,2.2904,44200000.0
2005-11-15 13:43:00,2.29034,2.2907,2.29034,2.29059,37200000.0
2005-11-15 13:44:00,2.29062,2.29067,2.29038,2.29063,27800000.0
2005-11-15 13:45:00,2.29072,2.29074,2.29037,2.29037,17700000.0
2005-11-15 13:46:00,2.29047,2.29051,2.29018,2.29028,56600000.0
2005-11-15 13:47:00,2.29017,2.29028,2.28991,2.28991,32900000.0
2005-11-15 13:48:00,2.28984,2.29001,2.28955,2.28959,27200000.0
2005-11-15 13:49:00,2.28978,2.29006,2.2896,2.28993,23100000.0
2005-11-15 13:50:00,2.28999,2.29023,2.28995,2.29005,48500000.0
2005-11-15 13:51:00,2.29003,2.2902,2.28975,2.28975,30300000.0
2005-11-15 13:52:00,2.28996,2.29025,2.28983,2.29022,44200000.0
2005-11-15 13:53:00,2.29005,2.29005,2.28951,2.2897,42700000.0
2005-11-15 13:54:00,2.28961,2.28985,2.28961,2.28985,28900000.0
2005-11-15 13:55:00,2.28957,2.28958,2.28947,2.28948,19900000.0
2005-11-15 13:56:00,2.28935,2.28958,2.28928,2.28938,37700000.0
2005-11-15 13:57:00,2.28952,2.2896,2.28943,2.28958,21300000.0
2005-11-15 13:58:00,2.28941,2.28941,2.28891,2.28918,35600000.0
2005-11-15 13:59:00,2.28928,2.28964,2.28914,2.2895,49200001.0
2005-11-15 14:00:00,2.28959,2.28984,2.28959,2.2896,32600000.0
2005-11-15 14:01:00,2.28961,2.28979,2.28957,2.28975,25600000.0
2005-11-15 14:02:00,2.28975,2.28992,2.28934,2.28934,44300000.0
2005-11-15 14:03:00,2.28947,2.28969,2.28943,2.28943,35700000.0
2005-11-15 14:04:00,2.2894,2.28953,2.28927,2.28942,53700000.0
2005-11-15 14:05:00,2.28937,2.28949,2.28933,2.28933,14600000.0
2005-11-15 14:06:00,2.28928,2.28928,2.28886,2.28886,34600000.0
2005-11-15 14:07:00,2.28879,2.28904,2.28879,2.289,32100000.0
2005-11-15 14:08:00,2.28915,2.28922,2.28891,2.28891,37200000.0
2005-11-15 14:09:00,2.28895,2.28935,2.28889,2.28931,33500000.0
2005-11-15 14:10:00,2.28925,2.29013,2.28913,2.28993,40100000.0
2005-11-15 14:11:00,2.2902,2.29123,2.2902,2.29096,26300000.0
2005-11-15 14:12:00,2.29133,2.29133,2.29098,2.29116,30500000.0
2005-11-15 14:13:00,2.29125,2.29144,2.29088,2.29102,25200000.0
2005-11-15 14:14:00,2.29117,2.29133,2.29091,2.29091,32600000.0
2005-11-15 14:15:00,2.2907,2.29101,2.29056,2.29056,45400000.0
2005-11-15 14:16:00,2.29043,2.29064,2.29043,2.2906,40099999.0
2005-11-15 14:17:00,2.29039,2.2906,2.29018,2.29018,27600000.0
2005-11-15 14:18:00,2.29013,2.29013,2.28983,2.28983,29200000.0
2005-11-15 14:19:00,2.28983,2.2901,2.28976,2.2901,37300000.0
2005-11-15 14:20:00,2.29015,2.29015,2.28967,2.28968,75100000.0
2005-11-15 14:21:00,2.28969,2.29017,2.28953,2.29016,57400000.0
2005-11-15 14:22:00,2.29006,2.29027,2.29006,2.29027,33800000.0
2005-11-15 14:23:00,2.2903,2.29038,2.29006,2.29013,31900000.0
2005-11-15 14:24:00,2.29004,2.29036,2.29004,2.29008,33900000.0
2005-11-15 14:25:00,2.28998,2.2903,2.28998,2.2901,26800000.0
2005-11-15 14:26:00,2.29012,2.29057,2.29012,2.29027,70400000.0
2005-11-15 14:27:00,2.29029,2.29038,2.29014,2.29033,32300000.0
2005-11-15 14:28:00,2.29015,2.29021,2.28999,2.28999,18700000.0
2005-11-15 14:29:00,2.29007,2.29038,2.29007,2.29036,17400000.0
2005-11-15 14:30:00,2.29048,2.2908,2.29047,2.29061,28200000.0
2005-11-15 14:31:00,2.29081,2.29085,2.29054,2.29054,51100000.0
2005-11-15 14:32:00,2.29056,2.29086,2.29055,2.29086,32800000.0
2005-11-15 14:33:00,2.29089,2.29103,2.29052,2.29052,26000000.0
2005-11-15 14:34:00,2.29052,2.29055,2.29019,2.29019,22800000.0
2005-11-15 14:35:00,2.28988,2.29004,2.28987,2.29004,40800000.0
2005-11-15 14:36:00,2.29004,2.29019,2.29002,2.29015,28300000.0
2005-11-15 14:37:00,2.29021,2.29044,2.29012,2.29019,26400000.0
2005-11-15 14:38:00,2.29045,2.29074,2.29045,2.29047,42800000.0
2005-11-15 14:39:00,2.29042,2.2906,2.29033,2.2904,31800000.0
2005-11-15 14:40:00,2.29048,2.29085,2.29034,2.29057,46600000.0
2005-11-15 14:41:00,2.2904,2.29081,2.2904,2.29067,31700000.0
2005-11-15 14:42:00,2.29083,2.29083,2.29057,2.29074,27600000.0
2005-11-15 14:43:00,2.2908,2.29105,2.29079,2.29105,45500000.0
2005-11-15 14:44:00,2.29103,2.29121,2.29081,2.29099,32400000.0
2005-11-15 14:45:00,2.29107,2.29129,2.29103,2.29103,37800000.0
2005-11-15 14:46:00,2.29092,2.29092,2.29068,2.29068,23300000.0
2005-11-15 14:47:00,2.29069,2.29087,2.29044,2.29044,19600000.0
2005-11-15 14:48:00,2.29054,2.29058,2.2904,2.2904,31000000.0
2005-11-15 14:49:00,2.2905,2.29059,2.2904,2.29046,39900000.0
2005-11-15 14:50:00,2.29022,2.29062,2.29019,2.29062,29300000.0
2005-11-15 14:51:00,2.29063,2.29067,2.29035,2.29035,22000000.0
2005-11-15 14:52:00,2.29041,2.2906,2.29034,2.29035,45700000.0
2005-11-15 14:53:00,2.29019,2.29031,2.29004,2.29031,44600000.0
2005-11-15 14:54:00,2.28958,2.29009,2.28958,2.28997,33100000.0
2005-11-15 14:55:00,2.29007,2.29037,2.29003,2.29009,32600000.0
2005-11-15 14:56:00,2.29007,2.29022,2.29007,2.29019,20200000.0
2005-11-15 14:57:00,2.29011,2.29033,2.29011,2.29031,30000000.0
2005-11-15 14:58:00,2.29042,2.29064,2.29042,2.29057,31400000.0
2005-11-15 14:59:00,2.29035,2.29035,2.29,2.29004,27300000.0
2005-11-15 15:00:00,2.29012,2.29025,2.28989,2.28996,54200000.0
2005-11-15 15:01:00,2.29003,2.29045,2.29003,2.29019,39000000.0
2005-11-15 15:02:00,2.29035,2.29046,2.29022,2.29046,38600000.0
2005-11-15 15:03:00,2.29037,2.2905,2.29011,2.29039,40800000.0
2005-11-15 15:04:00,2.29028,2.29058,2.29026,2.29037,28800000.0
2005-11-15 15:05:00,2.29035,2.29062,2.29033,2.29055,36000000.0
2005-11-15 15:06:00,2.29052,2.29106,2.29052,2.29105,35800000.0
2005-11-15 15:07:00,2.29103,2.29125,2.2908,2.2908,31200000.0
2005-11-15 15:08:00,2.29063,2.29089,2.29051,2.29061,49400000.0
2005-11-15 15:09:00,2.29067,2.29073,2.29051,2.29061,36100000.0
2005-11-15 15:10:00,2.29062,2.29062,2.29011,2.29025,27200000.0
2005-11-15 15:11:00,2.28999,2.28999,2.2897,2.28971,38100000.0
2005-11-15 15:12:00,2.28951,2.28961,2.28866,2.28866,29600000.0
2005-11-15 15:13:00,2.28898,2.28918,2.28889,2.28889,26500000.0
2005-11-15 15:14:00,2.28904,2.28904,2.28864,2.28887,31400000.0
2005-11-15 15:15:00,2.28906,2.28906,2.2887,2.28877,43800000.0
2005-11-15 15:16:00,2.28894,2.28924,2.28894,2.28911,17000000.0
2005-11-15 15:17:00,2.28915,2.28931,2.2891,2.28931,28500000.0
2005-11-15 15:18:00,2.28934,2.2897,2.28924,2.2897,14200000.0
2005-11-15 15:19:00,2.28979,2.29009,2.28979,2.28987,24900000.0
2005-11-15 15:20:00,2.28973,2.28995,2.28953,2.28995,14800000.0
2005-11-15 15:21:00,2.29004,2.29004,2.28976,2.2898,35000000.0
2005-11-15 15:22:00,2.28978,2.29027,2.28978,2.29027,38400000.0
2005-11-15 15:23:00,2.2901,2.29011,2.29006,2.29007,35400000.0
2005-11-15 15:24:00,2.29023,2.29048,2.28995,2.29017,18100000.0
2005-11-15 15:25:00,2.29023,2.29041,2.29012,2.29012,24700000.0
2005-11-15 15:26:00,2.29005,2.2901,2.28983,2.28992,35900000.0
2005-11-15 15:27:00,2.28987,2.29006,2.28981,2.28995,28600000.0
2005-11-15 15:28:00,2.28997,2.29037,2.28997,2.29018,24600000.0
2005-11-15 15:29:00,2.29013,2.29088,2.29003,2.29087,31800000.0
2005-11-15 15:30:00,2.29057,2.29127,2.29038,2.29115,53400000.0
2005-11-15 15:31:00,2.29074,2.29077,2.28986,2.28986,35200000.0
2005-11-15 15:32:00,2.28994,2.29,2.28939,2.28964,30400000.0
2005-11-15 15:33:00,2.28973,2.29011,2.28971,2.28975,39100000.0
2005-11-15 15:34:00,2.28988,2.29003,2.28948,2.28964,26000000.0
2005-11-15 15:35:00,2.28983,2.29058,2.28983,2.29032,43500000.0
2005-11-15 15:36:00,2.29017,2.2903,2.28961,2.28961,47200000.0
2005-11-15 15:37:00,2.28973,2.28973,2.28912,2.28912,23000000.0
2005-11-15 15:38:00,2.28936,2.28957,2.289,2.28931,44600000.0
2005-11-15 15:39:00,2.2893,2.28932,2.28889,2.28889,30300000.0
2005-11-15 15:40:00,2.28866,2.28866,2.2881,2.2881,41900000.0
2005-11-15 15:41:00,2.2882,2.28868,2.2882,2.28868,41800000.0
2005-11-15 15:42:00,2.28851,2.28861,2.28828,2.28837,30100000.0
2005-11-15 15:43:00,2.28827,2.28855,2.28825,2.28854,43000000.0
2005-11-15 15:44:00,2.28842,2.28844,2.28798,2.2881,37100000.0
2005-11-15 15:45:00,2.28827,2.28839,2.28811,2.28821,34800000.0
2005-11-15 15:46:00,2.28808,2.28868,2.28808,2.28846,34000000.0
2005-11-15 15:47:00,2.28847,2.28874,2.28825,2.28846,37400000.0
2005-11-15 15:48:00,2.28853,2.28873,2.2884,2.28845,34000000.0
2005-11-15 15:49:00,2.28846,2.28877,2.28824,2.28824,45400000.0
2005-11-15 15:50:00,2.28818,2.28833,2.28818,2.28827,35300000.0
2005-11-15 15:51:00,2.28805,2.28831,2.28805,2.28805,30900000.0
2005-11-15 15:52:00,2.28818,2.28835,2.28789,2.28813,35800000.0
2005-11-15 15:53:00,2.28822,2.28864,2.28822,2.28848,28400000.0
2005-11-15 15:54:00,2.28856,2.28884,2.28843,2.28872,27500000.0
2005-11-15 15:55:00,2.2888,2.28916,2.2888,2.28898,40400000.0
2005-11-15 15:56:00,2.2889,2.28915,2.2889,2.28903,23600000.0
2005-11-15 15:57:00,2.28922,2.28929,2.28901,2.28903,33400000.0
2005-11-15 15:58:00,2.28922,2.28924,2.28896,2.28897,23400000.0
2005-11-15 15:59:00,2.28909,2.28927,2.28899,2.28899,39600000.0
2005-11-15 16:00:00,2.28908,2.28919,2.28878,2.28878,39500000.0
2005-11-15 16:01:00,2.28882,2.28882,2.28853,2.28853,22000000.0
2005-11-15 16:02:00,2.28852,2.28852,2.28812,2.28819,39300000.0
2005-11-15 16:03:00,2.28833,2.28876,2.28833,2.28847,32300000.0
2005-11-15 16:04:00,2.28851,2.28858,2.28809,2.2884,61800000.0
2005-11-15 16:05:00,2.28835,2.28843,2.2881,2.28815,34400000.0
2005-11-15 16:06:00,2.28805,2.28823,2.28801,2.28817,37700000.0
2005-11-15 16:07:00,2.28814,2.28814,2.28787,2.28806,23100000.0
2005-11-15 16:08:00,2.28819,2.28839,2.28785,2.28785,31200000.0
2005-11-15 16:09:00,2.28793,2.28793,2.28752,2.28752,31900000.0
2005-11-15 16:10:00,2.28754,2.28792,2.28754,2.28772,37000000.0
2005-11-15 16:11:00,2.28784,2.28801,2.28765,2.28801,44200001.0
2005-11-15 16:12:00,2.2879,2.28821,2.28788,2.28797,51700000.0
2005-11-15 16:13:00,2.28806,2.28838,2.28806,2.28832,51500000.0
2005-11-15 16:14:00,2.28835,2.28835,2.2879,2.2879,48600000.0
2005-11-15 16:15:00,2.28778,2.28807,2.2876,2.2876,33300000.0
2005-11-15 16:16:00,2.28758,2.28778,2.28748,2.28772,18500000.0
2005-11-15 16:17:00,2.28758,2.28782,2.28752,2.28771,26800000.0
2005-11-15 16:18:00,2.2875,2.28771,2.28744,2.28752,43100000.0
2005-11-15 16:19:00,2.28755,2.2879,2.28748,2.28783,36800000.0
2005-11-15 16:20:00,2.28787,2.28789,2.28764,2.28779,22400000.0
2005-11-15 16:21:00,2.28781,2.28786,2.28769,2.28769,31700000.0
2005-11-15 16:22:00,2.28782,2.28805,2.28774,2.28781,46200000.0
2005-11-15 16:23:00,2.28779,2.28807,2.28776,2.28795,26400000.0
2005-11-15 16:24:00,2.28791,2.2881,2.28766,2.28785,37000000.0
2005-11-15 16:25:00,2.28799,2.28799,2.28774,2.2879,36599999.0
2005-11-15 16:26:00,2.28783,2.28815,2.28783,2.28798,43500000.0
2005-11-15 16:27:00,2.28814,2.28844,2.28804,2.28804,31100000.0
2005-11-15 16:28:00,2.28816,2.28845,2.28816,2.28838,39700000.0
2005-11-15 16:29:00,2.28814,2.28832,2.28803,2.28816,35500000.0
2005-11-15 16:30:00,2.2881,2.28835,2.28803,2.28835,28400000.0
2005-11-15 16:31:00,2.28828,2.28828,2.28793,2.28793,42100000.0
2005-11-15 16:32:00,2.28811,2.2885,2.28811,2.28834,20700000.0
2005-11-15 16:33:00,2.28836,2.28849,2.2883,2.2883,19900000.0
2005-11-15 16:34:00,2.28826,2.2885,2.28826,2.28826,28700000.0
2005-11-15 16:35:00,2.28833,2.28859,2.2883,2.28842,36000000.0
2005-11-15 16:36:00,2.28833,2.28858,2.28833,2.28858,41500000.0
2005-11-15 16:37:00,2.28855,2.28855,2.28828,2.2883,22900000.0
2005-11-15 16:38:00,2.28823,2.28844,2.28819,2.28844,48500000.0
2005-11-15 16:39:00,2.28861,2.28876,2.28861,2.28865,67600000.0
2005-11-15 16:40:00,2.28887,2.28896,2.28854,2.28869,40100000.0
2005-11-15 16:41:00,2.2888,2.28909,2.2888,2.28884,32700000.0
2005-11-15 16:42:00,2.2888,2.28894,2.28872,2.28872,40000000.0
2005-11-15 16:43:00,2.28858,2.28858,2.28805,2.2885,56700000.0
2005-11-15 16:44:00,2.28818,2.2884,2.28807,2.28807,35800000.0
2005-11-15 16:45:00,2.28806,2.28834,2.28806,2.2883,67799999.0
2005-11-15 16:46:00,2.2884,2.28854,2.28833,2.28854,33200000.0
2005-11-15 16:47:00,2.28866,2.28931,2.28866,2.28919,47400000.0
2005-11-15 16:48:00,2.28918,2.28922,2.28904,2.28916,29700000.0
2005-11-15 16:49:00,2.28916,2.28958,2.28912,2.28931,19200000.0
2005-11-15 16:50:00,2.28928,2.28928,2.28899,2.28899,56400000.0
2005-11-15 16:51:00,2.28894,2.28935,2.28894,2.28932,42300000.0
2005-11-15 16:52:00,2.28923,2.28953,2.28919,2.28953,37500000.0
2005-11-15 16:53:00,2.28948,2.28973,2.28926,2.28939,49200000.0
2005-11-15 16:54:00,2.28948,2.28959,2.28924,2.28959,58400000.0
2005-11-15 16:55:00,2.28953,2.28979,2.2895,2.2895,34700000.0
2005-11-15 16:56:00,2.28973,2.29034,2.28973,2.29016,33600000.0
2005-11-15 16:57:00,2.2901,2.2904,2.29004,2.29005,49400000.0
2005-11-15 16:58:00,2.28995,2.29013,2.2897,2.2897,27800000.0
2005-11-15 16:59:00,2.28958,2.28987,2.28958,2.28981,17800000.0
2005-11-15 17:00:00,2.28974,2.29018,2.28973,2.28982,75300000.0
2005-11-15 17:01:00,2.28995,2.28995,2.28956,2.28962,40000000.0
2005-11-15 17:02:00,2.2895,2.28969,2.28945,2.28969,35000000.0
2005-11-15 17:03:00,2.28974,2.28983,2.28952,2.28952,35200000.0
2005-11-15 17:04:00,2.28931,2.2898,2.28926,2.2898,14400000.0
2005-11-15 17:05:00,2.2899,2.29017,2.28981,2.29002,68099999.0
2005-11-15 17:06:00,2.29024,2.29028,2.2899,2.29024,26200000.0
2005-11-15 17:07:00,2.29069,2.29093,2.2904,2.29093,18200000.0
2005-11-15 17:08:00,2.29127,2.2915,2.29113,2.2913,37400000.0
2005-11-15 17:09:00,2.29137,2.29182,2.29137,2.29182,49200000.0
2005-11-15 17:10:00,2.29183,2.29222,2.29175,2.2921,29200000.0
2005-11-15 17:11:00,2.2921,2.29218,2.29148,2.29183,50500000.0
2005-11-15 17:12:00,2.29183,2.2919,2.29157,2.29173,21500000.0
2005-11-15 17:13:00,2.29182,2.292,2.2915,2.29199,31800000.0
2005-11-15 17:14:00,2.29217,2.29226,2.29181,2.29217,65300000.0
2005-11-15 17:15:00,2.29217,2.29227,2.29197,2.29204,22600000.0
2005-11-15 17:16:00,2.292,2.292,2.29129,2.29129,74600000.0
2005-11-15 17:17:00,2.29143,2.29155,2.29143,2.29149,27400000.0
2005-11-15 17:18:00,2.29148,2.29159,2.2913,2.2913,19100000.0
2005-11-15 17:19:00,2.29119,2.29124,2.29102,2.29112,26500000.0
2005-11-15 17:20:00,2.29123,2.29127,2.29089,2.29118,37200000.0
2005-11-15 17:21:00,2.29116,2.29165,2.29116,2.2914,38700000.0
2005-11-15 17:22:00,2.29133,2.29151,2.29121,2.29128,59000000.0
2005-11-15 17:23:00,2.29141,2.29161,2.29136,2.29136,27300000.0
2005-11-15 17:24:00,2.29111,2.29121,2.29089,2.29119,35000000.0
2005-11-15 17:25:00,2.29083,2.29095,2.29026,2.29026,30200000.0
2005-11-15 17:26:00,2.28989,2.29033,2.28983,2.29033,21900000.0
2005-11-15 17:27:00,2.29039,2.29052,2.29014,2.29038,32200000.0
2005-11-15 17:28:00,2.29026,2.29058,2.29015,2.29036,46399999.0
2005-11-15 17:29:00,2.29029,2.29041,2.28976,2.28977,28600000.0
2005-11-15 17:30:00,2.28997,2.28998,2.2892,2.2892,75800000.0
2005-11-15 17:31:00,2.28945,2.29012,2.28945,2.28997,22200000.0
2005-11-15 17:32:00,2.29015,2.29045,2.2898,2.29035,32600000.0
2005-11-15 17:33:00,2.29025,2.29025,2.28989,2.29023,24200000.0
2005-11-15 17:34:00,2.28991,2.29044,2.28986,2.29,42600000.0
2005-11-15 17:35:00,2.29004,2.29004,2.28966,2.2899,35000000.0
2005-11-15 17:36:00,2.29012,2.2903,2.2897,2.28993,32400000.0
2005-11-15 17:37:00,2.28983,2.2903,2.2898,2.29025,35900000.0
2005-11-15 17:38:00,2.29033,2.29066,2.29033,2.29054,27600000.0
2005-11-15 17:39:00,2.2904,2.29061,2.29009,2.29061,26800000.0
2005-11-15 17:40:00,2.29092,2.29125,2.29087,2.29125,45600000.0
2005-11-15 17:41:00,2.29155,2.29177,2.29102,2.29102,29300000.0
2005-11-15 17:42:00,2.29083,2.29083,2.29055,2.29073,25900000.0
2005-11-15 17:43:00,2.2908,2.29139,2.29078,2.29139,28100000.0
2005-11-15 17:44:00,2.29127,2.2917,2.29116,2.2916,67800000.0
2005-11-15 17:45:00,2.29198,2.2927,2.29198,2.29267,23800000.0
2005-11-15 17:46:00,2.29252,2.29272,2.29239,2.29269,42500000.0
2005-11-15 17:47:00,2.29251,2.2926,2.29198,2.29207,26100000.0
2005-11-15 17:48:00,2.29147,2.29147,2.29086,2.291,16400000.0
2005-11-15 17:49:00,2.29107,2.29136,2.29076,2.29113,32200000.0
2005-11-15 17:50:00,2.29126,2.29159,2.29126,2.29142,32500000.0
2005-11-15 17:51:00,2.2914,2.29149,2.29129,2.29145,22800000.0
2005-11-15 17:52:00,2.2914,2.29155,2.29115,2.29122,34600000.0
2005-11-15 17:53:00,2.2912,2.2914,2.29096,2.29117,48200000.0
2005-11-15 17:54:00,2.29122,2.29154,2.29119,2.2913,15600000.0
2005-11-15 17:55:00,2.29095,2.29155,2.29095,2.29145,39200000.0
2005-11-15 17:56:00,2.29142,2.29142,2.29113,2.29122,47000000.0
2005-11-15 17:57:00,2.29122,2.29122,2.29105,2.29106,41200000.0
2005-11-15 17:58:00,2.29115,2.29135,2.29113,2.2913,32300000.0
2005-11-15 17:59:00,2.29118,2.29134,2.29105,2.29105,36100000.0
2005-11-15 18:00:00,2.29104,2.29104,2.29065,2.29086,37400000.0
2005-11-15 18:01:00,2.29101,2.29141,2.29077,2.29087,303600000.0
2005-11-15 18:02:00,2.29095,2.29136,2.29076,2.29104,312500000.0
2005-11-15 18:03:00,2.29076,2.29099,2.29032,2.29043,474400000.0
2005-11-15 18:04:00,2.29041,2.29067,2.29024,2.2903,300100000.0
2005-11-15 18:05:00,2.29027,2.29057,2.28996,2.29004,213600000.0
2005-11-15 18:06:00,2.28988,2.29019,2.28977,2.28995,370400000.0
2005-11-15 18:07:00,2.28991,2.28991,2.28943,2.28981,407600001.0
2005-11-15 18:08:00,2.28984,2.29089,2.28984,2.29067,397100000.0
2005-11-15 18:09:00,2.29085,2.29153,2.29048,2.29153,269400000.0
2005-11-15 18:10:00,2.29165,2.29186,2.29144,2.2917,289400000.0
2005-11-15 18:11:00,2.2917,2.29185,2.29151,2.29152,210300000.0
2005-11-15 18:12:00,2.29137,2.29151,2.29082,2.29103,137800000.0
2005-11-15 18:13:00,2.29075,2.29075,2.28991,2.28999,154400000.0
2005-11-15 18:14:00,2.29009,2.29038,2.28994,2.29017,305299999.0
2005-11-15 18:15:00,2.29019,2.29118,2.29016,2.29118,396500000.0
2005-11-15 18:16:00,2.29145,2.29162,2.29115,2.29152,386800000.0
2005-11-15 18:17:00,2.29156,2.29156,2.29108,2.29113,241300000.0
2005-11-15 18:18:00,2.29133,2.29174,2.29116,2.29155,162500000.0
2005-11-15 18:19:00,2.29158,2.29206,2.29158,2.29194,305600001.0
2005-11-15 18:20:00,2.29196,2.29216,2.29133,2.29152,165200000.0
2005-11-15 18:21:00,2.29149,2.29161,2.29127,2.29156,214200000.0
2005-11-15 18:22:00,2.29158,2.2916,2.29107,2.29152,229800001.0
2005-11-15 18:23:00,2.29147,2.29147,2.29084,2.29115,314700000.0
2005-11-15 18:24:00,2.29118,2.29145,2.29118,2.2913,344200000.0
2005-11-15 18:25:00,2.29117,2.29117,2.29082,2.29083,321200000.0
2005-11-15 18:26:00,2.29082,2.2912,2.29079,2.291,350400000.0
2005-11-15 18:27:00,2.29095,2.29124,2.29055,2.29055,240900000.0
2005-11-15 18:28:00,2.2905,2.29071,2.29034,2.29057,252500000.0
2005-11-15 18:29:00,2.29056,2.29108,2.29013,2.29058,229000000.0
2005-11-15 18:30:00,2.29057,2.2908,2.29037,2.29067,213300000.0
2005-11-15 18:31:00,2.29076,2.29104,2.29064,2.29085,201000000.0
2005-11-15 18:32:00,2.29091,2.29092,2.29072,2.29079,157800000.0
2005-11-15 18:33:00,2.29078,2.29087,2.2903,2.2903,317500001.0
2005-11-15 18:34:00,2.29013,2.29017,2.28932,2.28953,394200000.0
2005-11-15 18:35:00,2.28936,2.28951,2.28884,2.28927,120400000.0
2005-11-15 18:36:00,2.28923,2.28944,2.28923,2.28938,113900001.0
2005-11-15 18:37:00,2.28944,2.28957,2.28941,2.28957,72800000.0
2005-11-15 18:38:00,2.28952,2.28952,2.28883,2.28913,112200000.0
2005-11-15 18:39:00,2.28911,2.28971,2.28911,2.28913,182800000.0
2005-11-15 18:40:00,2.2892,2.28956,2.2892,2.28934,193100000.0
2005-11-15 18:41:00,2.28941,2.29002,2.28933,2.29002,134000000.0
2005-11-15 18:42:00,2.29024,2.29024,2.28985,2.29003,103500000.0
2005-11-15 18:43:00,2.28997,2.29015,2.28956,2.28981,81099999.0
2005-11-15 18:44:00,2.29003,2.29007,2.28947,2.28976,115800000.0
2005-11-15 18:45:00,2.28984,2.29038,2.28887,2.28991,64300000.0
2005-11-15 18:46:00,2.29015,2.29019,2.28988,2.29005,39000000.0
2005-11-15 18:47:00,2.2903,2.2903,2.28989,2.29018,28900000.0
2005-11-15 18:48:00,2.29012,2.29031,2.28985,2.28999,73800000.0
2005-11-15 18:49:00,2.29017,2.2902,2.28992,2.2902,20600000.0
2005-11-15 18:50:00,2.29034,2.29065,2.29023,2.29065,42700000.0
2005-11-15 18:51:00,2.29079,2.29164,2.29077,2.29102,192200000.0
2005-11-15 18:52:00,2.29127,2.29162,2.29123,2.2914,158100000.0
2005-11-15 18:53:00,2.29148,2.29173,2.29142,2.29149,103700000.0
2005-11-15 18:54:00,2.29136,2.29145,2.29108,2.29139,127500000.0
2005-11-15 18:55:00,2.29148,2.29163,2.29127,2.2913,182300000.0
2005-11-15 18:56:00,2.29125,2.29168,2.29125,2.29145,52500000.0
2005-11-15 18:57:00,2.29144,2.29151,2.29106,2.29106,67500000.0
2005-11-15 18:58:00,2.29107,2.29135,2.29104,2.29113,233700002.0
2005-11-15 18:59:00,2.29112,2.29128,2.29093,2.29118,208400000.0
2005-11-15 19:00:00,2.29124,2.29135,2.29105,2.29135,83300000.0
2005-11-15 19:01:00,2.29133,2.29156,2.29122,2.29152,45000000.0
2005-11-15 19:02:00,2.29164,2.29194,2.29163,2.29168,175700000.0
2005-11-15 19:03:00,2.29175,2.29221,2.29175,2.29208,92200000.0
2005-11-15 19:04:00,2.29205,2.29205,2.29151,2.29151,41400000.0
2005-11-15 19:05:00,2.29149,2.29211,2.29149,2.29211,37200000.0
2005-11-15 19:06:00,2.29208,2.29217,2.29174,2.29175,227600001.0
2005-11-15 19:07:00,2.2916,2.2919,2.2916,2.29173,114200000.0
2005-11-15 19:08:00,2.29183,2.29196,2.2916,2.29196,228300000.0
2005-11-15 19:09:00,2.2918,2.29205,2.29156,2.29171,128000000.0
2005-11-15 19:10:00,2.29175,2.29179,2.2916,2.29161,86600000.0
2005-11-15 19:11:00,2.29166,2.29207,2.29166,2.29207,56000000.0
2005-11-15 19:12:00,2.29234,2.29291,2.29234,2.2929,29600000.0
2005-11-15 19:13:00,2.29283,2.29297,2.29241,2.29277,141400001.0
2005-11-15 19:14:00,2.2929,2.29304,2.2925,2.29304,113700000.0
2005-11-15 19:15:00,2.29301,2.29301,2.29245,2.29253,104300000.0
2005-11-15 19:16:00,2.29242,2.2925,2.29227,2.29239,16200000.0
2005-11-15 19:17:00,2.29235,2.29235,2.29181,2.29209,55200000.0
2005-11-15 19:18:00,2.29214,2.29223,2.29204,2.29204,77900000.0
2005-11-15 19:19:00,2.29198,2.29216,2.29187,2.29202,86100000.0
2005-11-15 19:20:00,2.29212,2.29212,2.29184,2.29192,145600001.0
2005-11-15 19:21:00,2.2919,2.29226,2.2919,2.29213,119000000.0
2005-11-15 19:22:00,2.29219,2.29244,2.29213,2.29223,66000000.0
2005-11-15 19:23:00,2.29233,2.29311,2.29221,2.29257,137400000.0
2005-11-15 19:24:00,2.29275,2.29316,2.29268,2.29315,98399999.0
2005-11-15 19:25:00,2.29304,2.29317,2.2929,2.29303,75500000.0
2005-11-15 19:26:00,2.29308,2.29335,2.29308,2.29312,143899999.0
2005-11-15 19:27:00,2.29315,2.29345,2.29315,2.29332,120700000.0
2005-11-15 19:28:00,2.29338,2.2937,2.29323,2.29343,45300000.0
2005-11-15 19:29:00,2.29344,2.29344,2.29321,2.29332,127600000.0
2005-11-15 19:30:00,2.29328,2.29333,2.29298,2.2933,221000000.0
2005-11-15 19:31:00,2.29329,2.2934,2.29317,2.2934,64900000.0
2005-11-15 19:32:00,2.29341,2.29349,2.29315,2.29338,137800000.0
2005-11-15 19:33:00,2.29339,2.29343,2.29333,2.2934,75700000.0
2005-11-15 19:34:00,2.29344,2.29352,2.29299,2.29346,138700000.0
2005-11-15 19:35:00,2.29351,2.29372,2.29348,2.29357,132800000.0
2005-11-15 19:36:00,2.29347,2.29347,2.29321,2.29326,145900000.0
2005-11-15 19:37:00,2.29329,2.29329,2.2927,2.29272,34500000.0
2005-11-15 19:38:00,2.29262,2.29279,2.29242,2.29245,35300000.0
2005-11-15 19:39:00,2.29241,2.29243,2.29211,2.29213,59100000.0
2005-11-15 19:40:00,2.29199,2.29201,2.29141,2.29162,106600000.0
2005-11-15 19:41:00,2.29142,2.29154,2.29104,2.29122,85700000.0
2005-11-15 19:42:00,2.29132,2.29157,2.29111,2.29147,94299999.0
2005-11-15 19:43:00,2.29161,2.29185,2.29148,2.29148,36400000.0
2005-11-15 19:44:00,2.29128,2.29128,2.29057,2.29067,62900000.0
2005-11-15 19:45:00,2.29063,2.29071,2.2904,2.2905,53300000.0
2005-11-15 19:46:00,2.29057,2.29057,2.29009,2.29015,107900001.0
2005-11-15 19:47:00,2.29009,2.29042,2.29006,2.29042,40800000.0
2005-11-15 19:48:00,2.29056,2.29101,2.29055,2.29055,91899999.0
2005-11-15 19:49:00,2.29063,2.29063,2.29004,2.29004,92900000.0
2005-11-15 19:50:00,2.29,2.29024,2.28991,2.29002,46100000.0
2005-11-15 19:51:00,2.29009,2.29049,2.28993,2.29026,85800000.0
2005-11-15 19:52:00,2.29031,2.29066,2.29031,2.29045,66600000.0
2005-11-15 19:53:00,2.29036,2.29049,2.2903,2.29031,30400000.0
2005-11-15 19:54:00,2.29027,2.29027,2.28963,2.28981,56000000.0
2005-11-15 19:55:00,2.28972,2.29002,2.28972,2.29002,43100000.0
2005-11-15 19:56:00,2.2901,2.29016,2.29007,2.29013,66300000.0
2005-11-15 19:57:00,2.29015,2.2902,2.29,2.29,95800000.0
2005-11-15 19:58:00,2.28989,2.28989,2.2896,2.28989,109200000.0
2005-11-15 19:59:00,2.2899,2.29004,2.28964,2.28994,129000000.0
2005-11-15 20:00:00,2.29003,2.29056,2.29003,2.2904,90300000.0
2005-11-15 20:01:00,2.29035,2.29035,2.28999,2.29017,65800000.0
2005-11-15 20:02:00,2.29009,2.2902,2.28981,2.29003,44600000.0
2005-11-15 20:03:00,2.29006,2.29019,2.29005,2.29019,26800000.0
2005-11-15 20:04:00,2.29021,2.29022,2.29017,2.29017,15600000.0
2005-11-15 20:05:00,2.29019,2.29037,2.28987,2.28987,24300000.0
2005-11-15 20:06:00,2.28975,2.29012,2.28973,2.28973,32700000.0
2005-11-15 20:07:00,2.2898,2.2899,2.28937,2.28937,42900000.0
2005-11-15 20:08:00,2.28941,2.28967,2.28941,2.28944,71600000.0
2005-11-15 20:09:00,2.28952,2.28952,2.28935,2.28941,27700000.0
2005-11-15 20:10:00,2.28967,2.28978,2.28956,2.28959,24400000.0
2005-11-15 20:11:00,2.28942,2.28962,2.28934,2.28934,68600000.0
2005-11-15 20:12:00,2.28934,2.28969,2.28913,2.28964,131700000.0
2005-11-15 20:13:00,2.28965,2.28983,2.28953,2.28973,184199999.0
2005-11-15 20:14:00,2.28974,2.28977,2.28955,2.28965,66200000.0
2005-11-15 20:15:00,2.28967,2.29001,2.28965,2.2898,185400000.0
2005-11-15 20:16:00,2.28985,2.28997,2.28975,2.28985,97500000.0
2005-11-15 20:17:00,2.28982,2.28985,2.2897,2.2897,30700000.0
2005-11-15 20:18:00,2.28972,2.28987,2.28948,2.28948,69000000.0
2005-11-15 20:19:00,2.28948,2.28977,2.28945,2.28972,143900000.0
2005-11-15 20:20:00,2.28981,2.29012,2.28975,2.28984,245100000.0
2005-11-15 20:21:00,2.2898,2.28986,2.28963,2.2898,77700000.0
2005-11-15 20:22:00,2.28981,2.28988,2.28976,2.28987,104200000.0
2005-11-15 20:23:00,2.28988,2.29013,2.28987,2.28999,159300000.0
2005-11-15 20:24:00,2.28995,2.29011,2.28985,2.28985,53800000.0
2005-11-15 20:25:00,2.28961,2.28998,2.28961,2.28983,199999999.0
2005-11-15 20:26:00,2.28995,2.29007,2.28987,2.28987,121000000.0
2005-11-15 20:27:00,2.28982,2.28992,2.28969,2.28992,101600000.0
2005-11-15 20:28:00,2.28983,2.28985,2.28959,2.28962,238500001.0
2005-11-15 20:29:00,2.28972,2.28987,2.28957,2.28965,163300000.0
2005-11-15 20:30:00,2.28968,2.28988,2.28956,2.28956,410300000.0
2005-11-15 20:31:00,2.28944,2.28984,2.28944,2.28968,223900000.0
2005-11-15 20:32:00,2.28979,2.28993,2.28961,2.28986,300800000.0
2005-11-15 20:33:00,2.2898,2.28986,2.28973,2.28986,61000000.0
2005-11-15 20:34:00,2.28993,2.29006,2.28993,2.28999,74700000.0
2005-11-15 20:35:00,2.29009,2.2902,2.28992,2.29008,44900000.0
2005-11-15 20:36:00,2.29008,2.2901,2.2899,2.2901,42700000.0
2005-11-15 20:37:00,2.28994,2.29011,2.28968,2.28968,96600000.0
2005-11-15 20:38:00,2.28965,2.28976,2.28952,2.2896,198599999.0
2005-11-15 20:39:00,2.28961,2.28972,2.2896,2.28972,111000000.0
2005-11-15 20:40:00,2.28977,2.28977,2.28954,2.28971,156800000.0
2005-11-15 20:41:00,2.28974,2.28974,2.28952,2.28957,132100000.0
2005-11-15 20:42:00,2.2896,2.28983,2.28951,2.28951,78900000.0
2005-11-15 20:43:00,2.28955,2.28964,2.28944,2.28951,89200000.0
2005-11-15 20:44:00,2.28947,2.2896,2.28945,2.28947,204900000.0
2005-11-15 20:45:00,2.28948,2.2896,2.28948,2.28958,67400000.0
2005-11-15 20:46:00,2.28956,2.28975,2.28953,2.28969,24200000.0
2005-11-15 20:47:00,2.28973,2.28986,2.28964,2.28964,143000000.0
2005-11-15 20:48:00,2.28962,2.28984,2.28961,2.28964,199599999.0
2005-11-15 20:49:00,2.28965,2.28985,2.2896,2.28978,93700000.0
2005-11-15 20:50:00,2.28968,2.28971,2.28921,2.28922,170300000.0
2005-11-15 20:51:00,2.28919,2.28942,2.28919,2.28942,104800000.0
2005-11-15 20:52:00,2.2895,2.28975,2.28943,2.28943,168300000.0
2005-11-15 20:53:00,2.28941,2.2896,2.28933,2.28948,192300000.0
2005-11-15 20:54:00,2.28955,2.28969,2.28933,2.28941,150000000.0
2005-11-15 20:55:00,2.28945,2.28976,2.28945,2.28963,38200000.0
2005-11-15 20:56:00,2.28961,2.2897,2.28934,2.28942,248200000.0
2005-11-15 20:57:00,2.28943,2.28966,2.28934,2.28951,308500000.0
2005-11-15 20:58:00,2.28952,2.28976,2.28944,2.28944,189700000.0
2005-11-15 20:59:00,2.28952,2.28967,2.28943,2.28952,225800000.0
2005-11-15 21:00:00,2.2894,2.28946,2.28907,2.28907,250600000.0
2005-11-15 21:01:00,2.28905,2.28922,2.28901,2.2892,326400001.0
2005-11-15 21:02:00,2.28926,2.28929,2.28887,2.28887,99000000.0
2005-11-15 21:03:00,2.28893,2.28912,2.28893,2.28912,82500000.0
2005-11-15 21:04:00,2.28918,2.28932,2.28917,2.28932,48200000.0
2005-11-15 21:05:00,2.28937,2.28952,2.28932,2.28935,59700000.0
2005-11-15 21:06:00,2.28935,2.28947,2.28932,2.28947,60400000.0
2005-11-15 21:07:00,2.28947,2.2896,2.28942,2.28942,21700000.0
2005-11-15 21:08:00,2.2891,2.2891,2.28871,2.28901,18900000.0
2005-11-15 21:09:00,2.28911,2.28914,2.28894,2.28894,46800000.0
2005-11-15 21:10:00,2.28897,2.28915,2.28897,2.28906,74000000.0
2005-11-15 21:11:00,2.28902,2.2891,2.28888,2.28888,128400000.0
2005-11-15 21:12:00,2.28875,2.28888,2.28873,2.28875,45700000.0
2005-11-15 21:13:00,2.28866,2.28883,2.28853,2.28853,137400000.0
2005-11-15 21:14:00,2.28875,2.28885,2.28857,2.28885,193399999.0
2005-11-15 21:15:00,2.28871,2.28882,2.28836,2.28836,133700000.0
2005-11-15 21:16:00,2.28835,2.28872,2.28833,2.28849,87200000.0
2005-11-15 21:17:00,2.28851,2.28852,2.28801,2.28801,165800000.0
2005-11-15 21:18:00,2.28803,2.28828,2.28794,2.28819,115000000.0
2005-11-15 21:19:00,2.28824,2.28855,2.28822,2.28838,100600000.0
2005-11-15 21:20:00,2.2884,2.28855,2.28816,2.28816,222399999.0
2005-11-15 21:21:00,2.28807,2.28824,2.28736,2.28736,215900000.0
2005-11-15 21:22:00,2.2875,2.28767,2.28736,2.28742,199099999.0
2005-11-15 21:23:00,2.28757,2.28757,2.28723,2.28746,99600000.0
2005-11-15 21:24:00,2.28751,2.28761,2.28743,2.28743,71400000.0
2005-11-15 21:25:00,2.28728,2.28746,2.28723,2.28729,55500000.0
2005-11-15 21:26:00,2.2871,2.2871,2.28662,2.28679,35100000.0
2005-11-15 21:27:00,2.28679,2.28679,2.28628,2.28636,57300000.0
2005-11-15 21:28:00,2.2864,2.28661,2.28635,2.28652,105800000.0
2005-11-15 21:29:00,2.28652,2.28658,2.28626,2.28637,79499998.0
2005-11-15 21:30:00,2.28652,2.28665,2.28634,2.28665,27900000.0
2005-11-15 21:31:00,2.28666,2.28672,2.28654,2.2866,21200000.0
2005-11-15 21:32:00,2.28676,2.28678,2.28653,2.28667,173900000.0
2005-11-15 21:33:00,2.28658,2.28682,2.28653,2.2866,57000000.0
2005-11-15 21:34:00,2.28678,2.28705,2.28678,2.28688,139500000.0
2005-11-15 21:35:00,2.287,2.28713,2.28689,2.28689,35600000.0
2005-11-15 21:36:00,2.28687,2.28696,2.28685,2.28685,39900000.0
2005-11-15 21:37:00,2.28678,2.28683,2.28657,2.28665,61000000.0
2005-11-15 21:38:00,2.2866,2.28672,2.28649,2.28665,69800000.0
2005-11-15 21:39:00,2.28657,2.28663,2.28648,2.28663,22100000.0
2005-11-15 21:40:00,2.28669,2.2868,2.28663,2.2868,38400000.0
2005-11-15 21:41:00,2.28673,2.28685,2.28659,2.28659,30000000.0
2005-11-15 21:42:00,2.28642,2.28647,2.28623,2.28647,115500000.0
2005-11-15 21:43:00,2.28636,2.28636,2.28558,2.28568,83300000.0
2005-11-15 21:44:00,2.2857,2.28592,2.28532,2.28552,126900000.0
2005-11-15 21:45:00,2.28552,2.28566,2.28522,2.28525,104800000.0
2005-11-15 21:46:00,2.2854,2.28567,2.2854,2.28559,59600000.0
2005-11-15 21:47:00,2.28566,2.28608,2.2856,2.28567,113600000.0
2005-11-15 21:48:00,2.28563,2.28581,2.28563,2.28575,36000000.0
2005-11-15 21:49:00,2.28585,2.28588,2.28574,2.28581,79000000.0
2005-11-15 21:50:00,2.28582,2.28582,2.28522,2.28522,18100000.0
2005-11-15 21:51:00,2.2852,2.28534,2.28515,2.28525,30900000.0
2005-11-15 21:52:00,2.28527,2.28544,2.28523,2.28537,136900001.0
2005-11-15 21:53:00,2.28538,2.28545,2.28427,2.28427,50500000.0
2005-11-15 21:54:00,2.28419,2.28436,2.28382,2.28382,26300000.0
2005-11-15 21:55:00,2.28364,2.28364,2.28264,2.28316,72900000.0
2005-11-15 21:56:00,2.28323,2.2836,2.28311,2.28351,86100000.0
2005-11-15 21:57:00,2.28347,2.28378,2.28341,2.28376,33000000.0
2005-11-15 21:58:00,2.28379,2.28381,2.28355,2.28358,48100000.0
2005-11-15 21:59:00,2.28364,2.28383,2.28328,2.28383,177600000.0
2005-11-15 22:00:00,2.28379,2.28405,2.28368,2.28402,81700000.0
2005-11-15 22:01:00,2.28397,2.28397,2.2835,2.2835,26300000.0
2005-11-15 22:02:00,2.28335,2.2835,2.2831,2.2831,117699999.0
2005-11-15 22:03:00,2.28309,2.28309,2.28299,2.28302,29900000.0
2005-11-15 22:04:00,2.28299,2.28307,2.28264,2.28286,88700000.0
2005-11-15 22:05:00,2.28279,2.28281,2.28262,2.28262,57800000.0
2005-11-15 22:06:00,2.28271,2.28306,2.28271,2.28291,40500001.0
2005-11-15 22:07:00,2.28289,2.28289,2.28276,2.28276,36100000.0
2005-11-15 22:08:00,2.28278,2.28291,2.28216,2.28216,25200000.0
2005-11-15 22:09:00,2.28204,2.28219,2.28203,2.28203,59300000.0
2005-11-15 22:10:00,2.28214,2.28224,2.28213,2.28216,33400000.0
2005-11-15 22:11:00,2.2822,2.28236,2.2822,2.28236,21000000.0
2005-11-15 22:12:00,2.2825,2.28305,2.2825,2.28305,76700000.0
2005-11-15 22:13:00,2.28312,2.28342,2.28312,2.28341,34900000.0
2005-11-15 22:14:00,2.2836,2.28361,2.2834,2.28361,19300000.0
2005-11-15 22:15:00,2.28357,2.28383,2.28357,2.28359,90300000.0
2005-11-15 22:16:00,2.28359,2.28386,2.28348,2.28352,152100000.0
2005-11-15 22:17:00,2.28365,2.28365,2.28332,2.28332,32000000.0
2005-11-15 22:18:00,2.28332,2.28337,2.28332,2.28334,15600000.0
2005-11-15 22:19:00,2.28328,2.28335,2.28315,2.28332,34300000.0
2005-11-15 22:20:00,2.28328,2.2833,2.28316,2.28328,20600000.0
2005-11-15 22:21:00,2.28324,2.28349,2.28313,2.2833,49600000.0
2005-11-15 22:22:00,2.28315,2.28315,2.28272,2.28272,121200000.0
2005-11-15 22:23:00,2.28265,2.28311,2.28241,2.28311,65500000.0
2005-11-15 22:24:00,2.28323,2.28358,2.28323,2.28334,53600000.0
2005-11-15 22:25:00,2.28346,2.28346,2.28317,2.28318,46600000.0
2005-11-15 22:26:00,2.28328,2.2834,2.28309,2.28317,44400000.0
2005-11-15 22:27:00,2.28317,2.2835,2.28312,2.2835,47800000.0
2005-11-15 22:28:00,2.28362,2.28378,2.28354,2.28372,22000000.0
2005-11-15 22:29:00,2.28367,2.28383,2.2836,2.2836,158300000.0
2005-11-15 22:30:00,2.28349,2.28356,2.28317,2.28356,98000000.0
2005-11-15 22:31:00,2.28369,2.28369,2.28346,2.28358,39200000.0
2005-11-15 22:32:00,2.28363,2.28372,2.2836,2.28362,38400000.0
2005-11-15 22:33:00,2.28368,2.28386,2.28363,2.28373,49400000.0
2005-11-15 22:34:00,2.2838,2.2846,2.2838,2.28457,86600000.0
2005-11-15 22:35:00,2.28466,2.28466,2.28411,2.28415,50300000.0
2005-11-15 22:36:00,2.28418,2.28421,2.2841,2.2841,29100000.0
2005-11-15 22:37:00,2.28405,2.28428,2.28403,2.28428,36900000.0
2005-11-15 22:38:00,2.28437,2.28442,2.28422,2.2843,36400000.0
2005-11-15 22:39:00,2.28421,2.28426,2.28403,2.28412,54500000.0
2005-11-15 22:40:00,2.28403,2.28429,2.28397,2.28397,42200000.0
2005-11-15 22:41:00,2.28398,2.28407,2.28387,2.28391,37600000.0
2005-11-15 22:42:00,2.28398,2.28398,2.28373,2.28382,64700001.0
2005-11-15 22:43:00,2.28395,2.28413,2.28389,2.28389,125000000.0
2005-11-15 22:44:00,2.28395,2.28432,2.28395,2.28426,76000000.0
2005-11-15 22:45:00,2.28431,2.28461,2.28431,2.28452,97499999.0
2005-11-15 22:46:00,2.2846,2.2846,2.28436,2.28452,92900000.0
2005-11-15 22:47:00,2.28466,2.28471,2.28462,2.28471,37000000.0
2005-11-15 22:48:00,2.2847,2.28475,2.28422,2.28437,85900000.0
2005-11-15 22:49:00,2.28429,2.2843,2.28406,2.2842,72000000.0
2005-11-15 22:50:00,2.28424,2.28465,2.28424,2.28448,16600000.0
2005-11-15 22:51:00,2.28438,2.28443,2.28409,2.28423,74600000.0
2005-11-15 22:52:00,2.28428,2.28465,2.28428,2.28451,54600000.0
2005-11-15 22:53:00,2.2846,2.28482,2.28458,2.28464,52400000.0
2005-11-15 22:54:00,2.28443,2.28446,2.28432,2.28446,32100000.0
2005-11-15 22:55:00,2.28438,2.28447,2.28431,2.28438,48700000.0
2005-11-15 22:56:00,2.2844,2.2844,2.28419,2.28423,18600000.0
2005-11-15 22:57:00,2.28453,2.28465,2.2843,2.28465,33200000.0
2005-11-15 22:58:00,2.28447,2.28465,2.28442,2.28442,33100000.0
2005-11-15 22:59:00,2.28438,2.2845,2.28427,2.28436,43800000.0
2005-11-15 23:00:00,2.28445,2.28479,2.28438,2.28448,46500000.0
2005-11-15 23:01:00,2.28439,2.2847,2.28439,2.28452,27800000.0
2005-11-15 23:02:00,2.28452,2.28452,2.28409,2.28435,26300000.0
2005-11-15 23:03:00,2.28441,2.28441,2.28399,2.28413,46300000.0
2005-11-15 23:04:00,2.28425,2.28466,2.28425,2.28466,35100000.0
2005-11-15 23:05:00,2.28447,2.28456,2.28433,2.28435,25200000.0
2005-11-15 23:06:00,2.28439,2.28466,2.28439,2.28456,22000000.0
2005-11-15 23:07:00,2.28458,2.28475,2.2845,2.28475,40400000.0
2005-11-15 23:08:00,2.28453,2.28453,2.28431,2.28441,21600000.0
2005-11-15 23:09:00,2.2845,2.28452,2.28446,2.2845,40499999.0
2005-11-15 23:10:00,2.28434,2.28457,2.28421,2.28421,27700000.0
2005-11-15 23:11:00,2.284,2.28418,2.28389,2.28394,24600000.0
2005-11-15 23:12:00,2.28389,2.28405,2.28381,2.28388,36100000.0
2005-11-15 23:13:00,2.28388,2.28405,2.28379,2.28405,32100000.0
2005-11-15 23:14:00,2.28406,2.28421,2.28405,2.28406,25600000.0
2005-11-15 23:15:00,2.28419,2.28437,2.28419,2.28427,12100000.0
2005-11-15 23:16:00,2.28427,2.28427,2.28418,2.28418,8600000.0
2005-11-15 23:17:00,2.2841,2.28422,2.28395,2.28413,40700000.0
2005-11-15 23:18:00,2.28417,2.28443,2.28417,2.28434,34300000.0
2005-11-15 23:19:00,2.28417,2.28419,2.28399,2.28419,18900000.0
2005-11-15 23:20:00,2.28415,2.28415,2.2837,2.2837,37900000.0
2005-11-15 23:21:00,2.2837,2.284,2.28349,2.284,44300000.0
2005-11-15 23:22:00,2.284,2.284,2.28363,2.28377,21000000.0
2005-11-15 23:23:00,2.28382,2.28405,2.2838,2.28402,16800000.0
2005-11-15 23:24:00,2.28405,2.28408,2.28388,2.28389,22400000.0
2005-11-15 23:25:00,2.28394,2.28417,2.28394,2.28404,36800000.0
2005-11-15 23:26:00,2.28402,2.28412,2.28397,2.28399,25600000.0
2005-11-15 23:27:00,2.28392,2.28431,2.28392,2.28404,41200000.0
2005-11-15 23:28:00,2.28415,2.28415,2.28369,2.28369,31200000.0
2005-11-15 23:29:00,2.2837,2.28395,2.2837,2.28395,19800000.0
2005-11-15 23:30:00,2.28371,2.28406,2.28371,2.28406,25400000.0
2005-11-15 23:31:00,2.28402,2.28402,2.28363,2.28363,20300000.0
2005-11-15 23:32:00,2.28367,2.28414,2.28353,2.28414,38400000.0
2005-11-15 23:33:00,2.28414,2.28414,2.28388,2.2839,45800000.0
2005-11-15 23:34:00,2.28391,2.28394,2.28378,2.28383,47100001.0
2005-11-15 23:35:00,2.28364,2.28375,2.2833,2.28335,49600000.0
2005-11-15 23:36:00,2.28334,2.28343,2.28334,2.28343,7200000.0
2005-11-15 23:37:00,2.28358,2.28358,2.28335,2.28335,21600000.0
2005-11-15 23:38:00,2.2834,2.28353,2.28332,2.28345,14400000.0
2005-11-15 23:39:00,2.28338,2.28369,2.28337,2.28354,34300000.0
2005-11-15 23:40:00,2.28358,2.28373,2.28358,2.28373,25400000.0
2005-11-15 23:41:00,2.28345,2.28354,2.28342,2.2835,27700000.0
2005-11-15 23:42:00,2.28357,2.28357,2.28338,2.28349,39000000.0
2005-11-15 23:43:00,2.28358,2.28373,2.28348,2.28348,38900000.0
2005-11-15 23:44:00,2.28383,2.28385,2.28383,2.28385,7500000.0
2005-11-15 23:45:00,2.28411,2.28411,2.28388,2.28403,29000000.0
2005-11-15 23:46:00,2.28404,2.28413,2.28399,2.28405,69699999.0
2005-11-15 23:47:00,2.28408,2.28455,2.28408,2.28452,30600000.0
2005-11-15 23:48:00,2.28426,2.28426,2.28402,2.28415,19300000.0
2005-11-15 23:49:00,2.28406,2.28423,2.28399,2.28411,23000000.0
2005-11-15 23:50:00,2.28417,2.28417,2.28395,2.28395,16400000.0
2005-11-15 23:51:00,2.28404,2.28404,2.2839,2.28394,30300000.0
2005-11-15 23:52:00,2.28391,2.2841,2.28383,2.28397,40900000.0
2005-11-15 23:53:00,2.28385,2.28409,2.28385,2.28401,50000000.0
2005-11-15 23:54:00,2.28412,2.28427,2.28399,2.28427,38000000.0
2005-11-15 23:55:00,2.2843,2.28446,2.28416,2.28416,29500000.0
2005-11-15 23:56:00,2.28432,2.28448,2.28429,2.2844,27900000.0
2005-11-15 23:57:00,2.28465,2.28465,2.2844,2.2844,38600000.0
2005-11-15 23:58:00,2.28456,2.28456,2.28444,2.2845,12800000.0
2005-11-15 23:59:00,2.28438,2.2845,2.28432,2.2845,24400000.0
2005-11-16 00:00:00,2.28435,2.28448,2.28435,2.2844,39800000.0
2005-11-16 00:01:00,2.28432,2.28445,2.28432,2.28435,20000000.0
2005-11-16 00:02:00,2.28433,2.28443,2.28432,2.28435,20900000.0
2005-11-16 00:03:00,2.28448,2.28448,2.28435,2.28435,9800000.0
2005-11-16 00:04:00,2.28445,2.28445,2.28435,2.28443,14200000.0
2005-11-16 00:05:00,2.28433,2.28445,2.2843,2.28445,21600000.0
2005-11-16 00:06:00,2.28445,2.28445,2.28432,2.28445,14300000.0
2005-11-16 00:07:00,2.2844,2.28455,2.28435,2.28455,52300000.0
2005-11-16 00:08:00,2.28452,2.28453,2.2843,2.2843,26000000.0
2005-11-16 00:09:00,2.28455,2.28455,2.28445,2.28445,7200000.0
2005-11-16 00:10:00,2.28433,2.28433,2.28433,2.28433,3900000.0
2005-11-16 00:11:00,2.28435,2.2844,2.28435,2.2844,5200000.0
2005-11-16 00:12:00,2.28445,2.2845,2.28432,2.28435,25100000.0
2005-11-16 00:13:00,2.28446,2.28482,2.28414,2.28482,39400000.0
2005-11-16 00:14:00,2.28452,2.28486,2.28391,2.28486,60300000.0
2005-11-16 00:15:00,2.28391,2.28437,2.28372,2.28407,35000000.0
2005-11-16 00:16:00,2.28453,2.28453,2.28358,2.28358,31600000.0
2005-11-16 00:17:00,2.28365,2.28454,2.28365,2.28442,50200000.0
2005-11-16 00:18:00,2.28414,2.28437,2.284,2.28434,34200000.0
2005-11-16 00:19:00,2.28437,2.28454,2.28402,2.28402,61000000.0
2005-11-16 00:20:00,2.284,2.28431,2.28382,2.28387,20500000.0
2005-11-16 00:21:00,2.28393,2.28421,2.28378,2.28388,46400000.0
2005-11-16 00:22:00,2.28417,2.28427,2.28383,2.28386,38000000.0
2005-11-16 00:23:00,2.28393,2.28425,2.28374,2.28382,55000000.0
2005-11-16 00:24:00,2.28412,2.2842,2.28376,2.28389,34500000.0
2005-11-16 00:25:00,2.284,2.28425,2.2838,2.28393,25500000.0
2005-11-16 00:26:00,2.28397,2.2843,2.28378,2.28378,44600000.0
2005-11-16 00:27:00,2.2839,2.28413,2.2838,2.28391,26800000.0
2005-11-16 00:28:00,2.28405,2.28416,2.28381,2.28388,32500000.0
2005-11-16 00:29:00,2.28417,2.28426,2.28378,2.28378,37300000.0
2005-11-16 00:30:00,2.28404,2.28416,2.28392,2.28395,27500000.0
2005-11-16 00:31:00,2.28393,2.28407,2.28385,2.28397,18700000.0
2005-11-16 00:32:00,2.28398,2.28428,2.2838,2.28386,38400000.0
2005-11-16 00:33:00,2.28416,2.28425,2.28374,2.28378,40000000.0
2005-11-16 00:34:00,2.28412,2.28429,2.28373,2.28375,44200000.0
2005-11-16 00:35:00,2.28397,2.2842,2.28376,2.28385,49800000.0
2005-11-16 00:36:00,2.28397,2.28421,2.28381,2.28384,40900000.0
2005-11-16 00:37:00,2.28407,2.28421,2.28379,2.28386,33400000.0
2005-11-16 00:38:00,2.28405,2.28417,2.2839,2.284,43500000.0
2005-11-16 00:39:00,2.28427,2.28427,2.28388,2.28388,26200000.0
2005-11-16 00:40:00,2.28412,2.28426,2.28372,2.28372,42200000.0
2005-11-16 00:41:00,2.28432,2.28432,2.28361,2.28372,43600000.0
2005-11-16 00:42:00,2.28404,2.28419,2.28382,2.28389,46700000.0
2005-11-16 00:43:00,2.28412,2.28424,2.28379,2.28379,56800000.0
2005-11-16 00:44:00,2.28412,2.28429,2.2837,2.28385,39700000.0
2005-11-16 00:45:00,2.28393,2.28424,2.28382,2.284,35300000.0
2005-11-16 00:46:00,2.28404,2.28421,2.28368,2.28368,15600000.0
2005-11-16 00:47:00,2.28485,2.28498,2.28474,2.28474,28600000.0
2005-11-16 00:48:00,2.28469,2.28469,2.28456,2.28467,29300000.0
2005-11-16 00:49:00,2.28458,2.28458,2.28425,2.28425,30700000.0
2005-11-16 00:50:00,2.28436,2.28464,2.28436,2.28452,33700000.0
2005-11-16 00:51:00,2.28441,2.28441,2.28405,2.28428,44800000.0
2005-11-16 00:52:00,2.28419,2.2843,2.28415,2.28418,45600000.0
2005-11-16 00:53:00,2.28411,2.28428,2.28411,2.28423,30100000.0
2005-11-16 00:54:00,2.2843,2.2844,2.2843,2.2844,11800000.0
2005-11-16 00:55:00,2.2842,2.28442,2.28418,2.28427,40100000.0
2005-11-16 00:56:00,2.28432,2.28455,2.28427,2.28427,23400000.0
2005-11-16 00:57:00,2.28427,2.2844,2.28416,2.2844,57000000.0
2005-11-16 00:58:00,2.28428,2.28444,2.28418,2.28418,24500000.0
2005-11-16 00:59:00,2.28412,2.2847,2.28411,2.2847,32800000.0
2005-11-16 01:00:00,2.28477,2.28484,2.28464,2.2847,34800000.0
2005-11-16 01:01:00,2.2847,2.28514,2.2847,2.28514,36600000.0
2005-11-16 01:02:00,2.28499,2.28525,2.28499,2.28501,36700000.0
2005-11-16 01:03:00,2.28508,2.2852,2.28495,2.28495,54300000.0
2005-11-16 01:04:00,2.2851,2.28517,2.28502,2.28502,19000000.0
2005-11-16 01:05:00,2.28523,2.28525,2.28509,2.28514,26700000.0
2005-11-16 01:06:00,2.28505,2.28509,2.28502,2.28508,33900000.0
2005-11-16 01:07:00,2.28494,2.28512,2.28487,2.28496,31000000.0
2005-11-16 01:08:00,2.28497,2.28537,2.28497,2.2853,9500000.0
2005-11-16 01:09:00,2.2852,2.2853,2.28507,2.28511,12500000.0
2005-11-16 01:10:00,2.28536,2.28548,2.28532,2.28532,37300000.0
2005-11-16 01:11:00,2.28522,2.28531,2.28516,2.28526,29000000.0
2005-11-16 01:12:00,2.28511,2.2854,2.28511,2.28532,31100000.0
2005-11-16 01:13:00,2.2853,2.28545,2.28486,2.28498,27700000.0
2005-11-16 01:14:00,2.28488,2.28503,2.28488,2.28503,25100000.0
2005-11-16 01:15:00,2.285,2.28507,2.28489,2.28501,37700000.0
2005-11-16 01:16:00,2.28511,2.28511,2.2846,2.2846,28600000.0
2005-11-16 01:17:00,2.28463,2.28503,2.28457,2.28489,26600000.0
2005-11-16 01:18:00,2.28488,2.28488,2.28478,2.28487,16700000.0
2005-11-16 01:19:00,2.28483,2.28498,2.28475,2.28497,27400000.0
2005-11-16 01:20:00,2.28487,2.28512,2.28487,2.285,43900000.0
2005-11-16 01:21:00,2.285,2.28512,2.28488,2.28491,56200000.0
2005-11-16 01:22:00,2.28485,2.28512,2.28469,2.28471,29800000.0
2005-11-16 01:23:00,2.28466,2.28472,2.28439,2.28458,35100000.0
2005-11-16 01:24:00,2.28461,2.28466,2.28439,2.28443,28600000.0
2005-11-16 01:25:00,2.28451,2.28475,2.28446,2.28468,49900000.0
2005-11-16 01:26:00,2.28476,2.28482,2.28466,2.28466,40700000.0
2005-11-16 01:27:00,2.28468,2.28485,2.28457,2.28465,59500000.0
2005-11-16 01:28:00,2.28462,2.28473,2.28456,2.28456,18800000.0
2005-11-16 01:29:00,2.28453,2.28453,2.28434,2.28443,41100000.0
2005-11-16 01:30:00,2.2846,2.28478,2.28458,2.28474,27300000.0
2005-11-16 01:31:00,2.28477,2.28489,2.28471,2.2848,18600000.0
2005-11-16 01:32:00,2.28471,2.28473,2.28455,2.28455,39900000.0
2005-11-16 01:33:00,2.28439,2.28445,2.28425,2.28445,60600000.0
2005-11-16 01:34:00,2.28448,2.28465,2.28409,2.28414,62200000.0
2005-11-16 01:35:00,2.28428,2.28452,2.28428,2.2844,17400000.0
2005-11-16 01:36:00,2.28437,2.28466,2.28419,2.28466,52300000.0
2005-11-16 01:37:00,2.28453,2.2848,2.28449,2.28449,25600000.0
2005-11-16 01:38:00,2.28455,2.28467,2.28443,2.2845,23800000.0
2005-11-16 01:39:00,2.28432,2.28444,2.28416,2.28416,45100000.0
2005-11-16 01:40:00,2.28433,2.28433,2.2842,2.28428,34200000.0
2005-11-16 01:41:00,2.2843,2.28442,2.28419,2.28435,37400000.0
2005-11-16 01:42:00,2.2843,2.28443,2.28423,2.28435,42100000.0
2005-11-16 01:43:00,2.28425,2.28435,2.28425,2.28425,40600000.0
2005-11-16 01:44:00,2.28435,2.2844,2.28425,2.28425,12000000.0
2005-11-16 01:45:00,2.28413,2.28413,2.28401,2.28402,33399999.0
2005-11-16 01:46:00,2.28419,2.28487,2.28419,2.2846,29000000.0
2005-11-16 01:47:00,2.28457,2.28466,2.28446,2.28453,41100000.0
2005-11-16 01:48:00,2.28482,2.28489,2.28456,2.28482,51400000.0
2005-11-16 01:49:00,2.28487,2.28505,2.28487,2.28492,36600000.0
2005-11-16 01:50:00,2.28484,2.28504,2.28484,2.28498,45400000.0
2005-11-16 01:51:00,2.28498,2.28498,2.28463,2.28463,31600000.0
2005-11-16 01:52:00,2.28459,2.28476,2.28457,2.28461,72100000.0
2005-11-16 01:53:00,2.28444,2.28445,2.28429,2.28436,18400000.0
2005-11-16 01:54:00,2.28432,2.28432,2.28417,2.28417,23700000.0
2005-11-16 01:55:00,2.28411,2.28418,2.28411,2.28413,14600000.0
2005-11-16 01:56:00,2.28411,2.28416,2.28401,2.28401,30200000.0
2005-11-16 01:57:00,2.28422,2.28443,2.28416,2.2843,36000000.0
2005-11-16 01:58:00,2.28432,2.28439,2.28429,2.28439,21700000.0
2005-11-16 01:59:00,2.28444,2.28449,2.28427,2.28434,38100000.0
2005-11-16 02:00:00,2.28439,2.28513,2.28428,2.28513,51900000.0
2005-11-16 02:01:00,2.28501,2.28501,2.28476,2.28478,39500000.0
2005-11-16 02:02:00,2.28474,2.28474,2.28458,2.28474,35600000.0
2005-11-16 02:03:00,2.28516,2.2858,2.28516,2.28551,13300000.0
2005-11-16 02:04:00,2.28555,2.28555,2.28511,2.28535,31300000.0
2005-11-16 02:05:00,2.28545,2.2857,2.28545,2.28565,56700000.0
2005-11-16 02:06:00,2.28553,2.28553,2.28516,2.28526,36000000.0
2005-11-16 02:07:00,2.28506,2.2852,2.28482,2.28512,37100000.0
2005-11-16 02:08:00,2.28527,2.28533,2.28509,2.28522,26600000.0
2005-11-16 02:09:00,2.28523,2.28523,2.28495,2.28495,25100000.0
2005-11-16 02:10:00,2.28504,2.28509,2.28486,2.28509,23200000.0
2005-11-16 02:11:00,2.28499,2.28515,2.28499,2.28511,12300000.0
2005-11-16 02:12:00,2.28523,2.28542,2.28507,2.28537,38700000.0
2005-11-16 02:13:00,2.28522,2.28529,2.28501,2.28507,31000000.0
2005-11-16 02:14:00,2.28515,2.28522,2.28509,2.28509,30400000.0
2005-11-16 02:15:00,2.28519,2.28519,2.28503,2.28512,30500000.0
2005-11-16 02:16:00,2.28512,2.28526,2.28508,2.28514,49700000.0
2005-11-16 02:17:00,2.28531,2.28532,2.2851,2.2851,21200000.0
2005-11-16 02:18:00,2.2851,2.28525,2.28506,2.28513,34800000.0
2005-11-16 02:19:00,2.28515,2.28531,2.28511,2.28511,34200001.0
2005-11-16 02:20:00,2.28514,2.2852,2.28504,2.28508,24900000.0
2005-11-16 02:21:00,2.28511,2.28524,2.2851,2.2851,13400000.0
2005-11-16 02:22:00,2.28515,2.28537,2.285,2.28537,50600000.0
2005-11-16 02:23:00,2.2853,2.2853,2.28511,2.28511,31100000.0
2005-11-16 02:24:00,2.28519,2.2853,2.28517,2.28528,36700000.0
2005-11-16 02:25:00,2.28524,2.28524,2.28518,2.28518,4800000.0
2005-11-16 02:26:00,2.28515,2.28515,2.28499,2.28515,34700000.0
2005-11-16 02:27:00,2.28506,2.28521,2.28501,2.28513,26400000.0
2005-11-16 02:28:00,2.28516,2.28516,2.28485,2.28499,37300000.0
2005-11-16 02:29:00,2.28485,2.28489,2.2845,2.2845,27500000.0
2005-11-16 02:30:00,2.28473,2.28517,2.28473,2.28507,59900000.0
2005-11-16 02:31:00,2.28502,2.28511,2.28483,2.28511,35800000.0
2005-11-16 02:32:00,2.2849,2.2849,2.28473,2.28478,25100000.0
2005-11-16 02:33:00,2.2849,2.28515,2.2849,2.28503,28500000.0
2005-11-16 02:34:00,2.28511,2.28518,2.28488,2.28518,38000000.0
2005-11-16 02:35:00,2.28514,2.28514,2.28487,2.28494,30700000.0
2005-11-16 02:36:00,2.28517,2.28517,2.2848,2.28481,53800000.0
2005-11-16 02:37:00,2.28475,2.28483,2.28468,2.28474,43000001.0
2005-11-16 02:38:00,2.28481,2.28507,2.28481,2.2849,26400000.0
2005-11-16 02:39:00,2.28511,2.28528,2.28508,2.28519,48700000.0
2005-11-16 02:40:00,2.28524,2.28552,2.28523,2.28552,32400000.0
2005-11-16 02:41:00,2.28556,2.2856,2.28544,2.28559,32000000.0
2005-11-16 02:42:00,2.28559,2.28568,2.28508,2.28508,15600000.0
2005-11-16 02:43:00,2.28491,2.28537,2.28487,2.28522,40800000.0
2005-11-16 02:44:00,2.28521,2.28521,2.28512,2.28512,6400000.0
2005-11-16 02:45:00,2.28508,2.28529,2.28497,2.28497,58500001.0
2005-11-16 02:46:00,2.28497,2.2852,2.28486,2.2852,47100000.0
2005-11-16 02:47:00,2.285,2.285,2.28482,2.28484,44799999.0
2005-11-16 02:48:00,2.2851,2.28514,2.28487,2.28495,26400000.0
2005-11-16 02:49:00,2.2849,2.28499,2.28472,2.28497,26900000.0
2005-11-16 02:50:00,2.28502,2.28515,2.285,2.285,57900000.0
2005-11-16 02:51:00,2.28491,2.28528,2.28488,2.28523,50299999.0
2005-11-16 02:52:00,2.28516,2.28533,2.28511,2.28529,42900000.0
2005-11-16 02:53:00,2.2854,2.2854,2.2849,2.2849,32400000.0
2005-11-16 02:54:00,2.28494,2.28529,2.28494,2.28513,29000000.0
2005-11-16 02:55:00,2.2852,2.28527,2.28507,2.28527,34600000.0
2005-11-16 02:56:00,2.2854,2.28553,2.28526,2.28529,19600000.0
2005-11-16 02:57:00,2.28526,2.28528,2.28512,2.28512,24100000.0
2005-11-16 02:58:00,2.28522,2.28538,2.28516,2.28527,26300000.0
2005-11-16 02:59:00,2.28551,2.28551,2.28522,2.28522,31300000.0
2005-11-16 03:00:00,2.28533,2.28543,2.28491,2.28516,27600000.0
2005-11-16 03:01:00,2.2852,2.28529,2.28492,2.28492,28600000.0
2005-11-16 03:02:00,2.28461,2.28461,2.28443,2.28461,27500000.0
2005-11-16 03:03:00,2.28463,2.28479,2.28463,2.28472,32400000.0
2005-11-16 03:04:00,2.28466,2.28466,2.28438,2.28466,26600000.0
2005-11-16 03:05:00,2.28452,2.28493,2.28447,2.28479,30100000.0
2005-11-16 03:06:00,2.28453,2.28464,2.28441,2.28441,35800000.0
2005-11-16 03:07:00,2.28463,2.28463,2.28432,2.28436,47200000.0
2005-11-16 03:08:00,2.28447,2.28459,2.28447,2.28457,25000000.0
2005-11-16 03:09:00,2.28453,2.28472,2.28453,2.28464,21800000.0
2005-11-16 03:10:00,2.28491,2.28496,2.28488,2.28492,11000000.0
2005-11-16 03:11:00,2.28512,2.28512,2.28485,2.28506,30900000.0
2005-11-16 03:12:00,2.28517,2.28517,2.28478,2.28496,15200000.0
2005-11-16 03:13:00,2.28501,2.28501,2.28488,2.28488,12900000.0
2005-11-16 03:14:00,2.28488,2.28494,2.28483,2.28492,29400000.0
2005-11-16 03:15:00,2.28477,2.28504,2.28463,2.28495,24800000.0
2005-11-16 03:16:00,2.28506,2.28506,2.28486,2.28486,32700000.0
2005-11-16 03:17:00,2.28481,2.28493,2.2847,2.28493,44600000.0
2005-11-16 03:18:00,2.28493,2.28493,2.28485,2.28485,14200000.0
2005-11-16 03:19:00,2.28491,2.28491,2.28475,2.28481,13800000.0
2005-11-16 03:20:00,2.28485,2.28485,2.28465,2.28472,21400000.0
2005-11-16 03:21:00,2.28465,2.28474,2.28444,2.28455,35500000.0
2005-11-16 03:22:00,2.28453,2.28475,2.2845,2.28458,26600000.0
2005-11-16 03:23:00,2.28463,2.28484,2.28463,2.2848,56700000.0
2005-11-16 03:24:00,2.28483,2.28483,2.28454,2.28482,16500000.0
2005-11-16 03:25:00,2.28497,2.28504,2.28468,2.28478,37800000.0
2005-11-16 03:26:00,2.28465,2.28482,2.2846,2.28474,32700000.0
2005-11-16 03:27:00,2.28464,2.28473,2.28435,2.28446,35000000.0
2005-11-16 03:28:00,2.2845,2.28452,2.2843,2.28452,14200000.0
2005-11-16 03:29:00,2.28458,2.28465,2.28458,2.28465,14000000.0
2005-11-16 03:30:00,2.28461,2.28482,2.28461,2.28461,45099999.0
2005-11-16 03:31:00,2.28461,2.28473,2.28449,2.28454,35200000.0
2005-11-16 03:32:00,2.2846,2.28478,2.2846,2.28462,43900000.0
2005-11-16 03:33:00,2.28468,2.28468,2.28448,2.2845,27900000.0
2005-11-16 03:34:00,2.28448,2.28464,2.28444,2.28447,26800000.0
2005-11-16 03:35:00,2.28467,2.28467,2.28424,2.28442,25100000.0
2005-11-16 03:36:00,2.28443,2.28453,2.28427,2.28435,33900000.0
2005-11-16 03:37:00,2.28437,2.28446,2.28425,2.28445,25000000.0
2005-11-16 03:38:00,2.28441,2.28456,2.2843,2.28438,24000000.0
2005-11-16 03:39:00,2.28429,2.28431,2.28429,2.28431,3200000.0
2005-11-16 03:40:00,2.28445,2.28471,2.28445,2.28467,40800000.0
2005-11-16 03:41:00,2.28468,2.28487,2.28464,2.28475,26100000.0
2005-11-16 03:42:00,2.28456,2.28467,2.28456,2.28467,10000000.0
2005-11-16 03:43:00,2.28467,2.28467,2.28436,2.28454,26100000.0
2005-11-16 03:44:00,2.28442,2.28452,2.28442,2.28444,43700000.0
2005-11-16 03:45:00,2.28436,2.28446,2.28436,2.2844,20800000.0
2005-11-16 03:46:00,2.28458,2.28486,2.28458,2.28481,33800000.0
2005-11-16 03:47:00,2.28472,2.28503,2.28472,2.28489,33900000.0
2005-11-16 03:48:00,2.28475,2.28475,2.28467,2.28467,13800000.0
2005-11-16 03:49:00,2.28451,2.28474,2.28451,2.28466,17400000.0
2005-11-16 03:50:00,2.28472,2.28481,2.28469,2.28471,19000000.0
2005-11-16 03:51:00,2.2849,2.28493,2.28479,2.28482,48200000.0
2005-11-16 03:52:00,2.28477,2.2848,2.28453,2.28453,27400000.0
2005-11-16 03:53:00,2.28445,2.2847,2.28445,2.28448,57799999.0
2005-11-16 03:54:00,2.28455,2.28474,2.28455,2.2847,21300000.0
2005-11-16 03:55:00,2.28478,2.28479,2.28455,2.28458,46700000.0
2005-11-16 03:56:00,2.28483,2.28483,2.28459,2.28459,31000000.0
2005-11-16 03:57:00,2.28475,2.28475,2.28465,2.28465,11600000.0
2005-11-16 03:58:00,2.28473,2.28487,2.28471,2.28487,33200000.0
2005-11-16 03:59:00,2.28473,2.28483,2.28461,2.28478,48200000.0
2005-11-16 04:00:00,2.28472,2.28479,2.28454,2.28458,30800000.0
2005-11-16 04:01:00,2.28462,2.28499,2.28462,2.2849,21900000.0
2005-11-16 04:02:00,2.28492,2.28498,2.28475,2.28482,27300000.0
2005-11-16 04:03:00,2.28474,2.28474,2.28455,2.28463,23300000.0
2005-11-16 04:04:00,2.28473,2.2849,2.28473,2.28488,22800000.0
2005-11-16 04:05:00,2.2848,2.28496,2.2847,2.28496,46900000.0
2005-11-16 04:06:00,2.2849,2.2849,2.2846,2.28481,57200001.0
2005-11-16 04:07:00,2.2848,2.2848,2.28457,2.28457,36500000.0
2005-11-16 04:08:00,2.28454,2.28483,2.28454,2.28456,15600000.0
2005-11-16 04:09:00,2.28467,2.2849,2.28466,2.28473,35000001.0
2005-11-16 04:10:00,2.28468,2.28485,2.28463,2.28467,25700000.0
2005-11-16 04:11:00,2.28473,2.28484,2.28466,2.28484,17700000.0
2005-11-16 04:12:00,2.28482,2.28507,2.28482,2.28507,21200000.0
2005-11-16 04:13:00,2.28485,2.28495,2.28485,2.28495,13300000.0
2005-11-16 04:14:00,2.28484,2.28495,2.28484,2.28495,7200000.0
2005-11-16 04:15:00,2.28481,2.28508,2.28481,2.285,29700000.0
2005-11-16 04:16:00,2.28504,2.2852,2.28489,2.28495,22300000.0
2005-11-16 04:17:00,2.28512,2.28512,2.28504,2.28504,15000000.0
2005-11-16 04:18:00,2.28518,2.28518,2.28485,2.28497,46900000.0
2005-11-16 04:19:00,2.28505,2.28505,2.28492,2.28492,20500000.0
2005-11-16 04:20:00,2.28494,2.28506,2.28492,2.28506,67500000.0
2005-11-16 04:21:00,2.285,2.2851,2.28488,2.2851,46200000.0
2005-11-16 04:22:00,2.28493,2.28501,2.2849,2.28497,18000000.0
2005-11-16 04:23:00,2.28495,2.28497,2.28495,2.28497,9400000.0
2005-11-16 04:24:00,2.28497,2.28505,2.28487,2.28487,37500000.0
2005-11-16 04:25:00,2.28505,2.2851,2.28492,2.28492,12800000.0
2005-11-16 04:26:00,2.28501,2.2853,2.28501,2.2853,25100000.0
2005-11-16 04:27:00,2.28538,2.28538,2.28521,2.28532,32100000.0
2005-11-16 04:28:00,2.28532,2.2855,2.28531,2.28543,45000000.0
2005-11-16 04:29:00,2.28556,2.28556,2.28526,2.28531,32700000.0
2005-11-16 04:30:00,2.28533,2.28544,2.28521,2.28525,46500000.0
2005-11-16 04:31:00,2.2852,2.2853,2.2852,2.2853,6800000.0
2005-11-16 04:32:00,2.28528,2.28547,2.28528,2.28547,20300000.0
2005-11-16 04:33:00,2.28545,2.2855,2.28535,2.28545,31700000.0
2005-11-16 04:34:00,2.28541,2.28551,2.28531,2.28531,48600000.0
2005-11-16 04:35:00,2.2852,2.2854,2.2852,2.2854,27200000.0
2005-11-16 04:36:00,2.28528,2.28528,2.28518,2.28521,20700000.0
2005-11-16 04:37:00,2.28519,2.28519,2.28519,2.28519,7200000.0
2005-11-16 04:38:00,2.28523,2.28525,2.28522,2.28525,7600000.0
2005-11-16 04:39:00,2.28525,2.2854,2.2852,2.2853,24700000.0
2005-11-16 04:40:00,2.2852,2.28545,2.2852,2.28527,52800000.0
2005-11-16 04:41:00,2.2854,2.2854,2.2853,2.2853,8500000.0
2005-11-16 04:42:00,2.28532,2.28533,2.2853,2.2853,19600000.0
2005-11-16 04:43:00,2.28538,2.28538,2.28532,2.28532,6400000.0
2005-11-16 04:44:00,2.28538,2.28538,2.28516,2.28536,18000000.0
2005-11-16 04:45:00,2.28522,2.2853,2.28517,2.2853,18100000.0
2005-11-16 04:46:00,2.28524,2.28524,2.28511,2.28522,33000000.0
2005-11-16 04:47:00,2.28523,2.28531,2.28523,2.28525,42599999.0
2005-11-16 04:48:00,2.28528,2.2853,2.28515,2.28523,44600000.0
2005-11-16 04:49:00,2.28538,2.28538,2.28497,2.28497,18600000.0
2005-11-16 04:50:00,2.28501,2.28527,2.28501,2.28527,30000000.0
2005-11-16 04:51:00,2.2853,2.2853,2.28518,2.2853,17200000.0
2005-11-16 04:52:00,2.2853,2.2853,2.28512,2.28516,12000000.0
2005-11-16 04:53:00,2.28529,2.28534,2.28506,2.28516,25600000.0
2005-11-16 04:54:00,2.28512,2.28517,2.28505,2.28505,22900000.0
2005-11-16 04:55:00,2.28521,2.28529,2.28518,2.28522,27200000.0
2005-11-16 04:56:00,2.28515,2.28525,2.28505,2.28525,46900000.0
2005-11-16 04:57:00,2.28534,2.28534,2.28509,2.28513,35400000.0
2005-11-16 04:58:00,2.28523,2.28523,2.28506,2.2851,38400000.0
2005-11-16 04:59:00,2.28515,2.28515,2.28513,2.28513,19300000.0
2005-11-16 05:00:00,2.28518,2.28525,2.28511,2.28525,14300000.0
2005-11-16 05:01:00,2.28532,2.28532,2.28519,2.28528,14800000.0
2005-11-16 05:02:00,2.28534,2.28555,2.28532,2.28539,36100000.0
2005-11-16 05:03:00,2.28551,2.28553,2.28525,2.28545,49900000.0
2005-11-16 05:04:00,2.28547,2.28547,2.28523,2.28526,23300000.0
2005-11-16 05:05:00,2.28543,2.28549,2.28539,2.28543,16400000.0
2005-11-16 05:06:00,2.28543,2.28555,2.28536,2.28536,35200000.0
2005-11-16 05:07:00,2.28535,2.28535,2.28535,2.28535,14300000.0
2005-11-16 05:08:00,2.28555,2.28566,2.28552,2.28557,14300000.0
2005-11-16 05:09:00,2.28555,2.28571,2.28555,2.28562,24300000.0
2005-11-16 05:10:00,2.28565,2.28577,2.28565,2.28576,16000000.0
2005-11-16 05:11:00,2.28567,2.28583,2.28567,2.28571,29800000.0
2005-11-16 05:12:00,2.28572,2.28575,2.2857,2.28575,13600000.0
2005-11-16 05:13:00,2.28578,2.28597,2.28576,2.28592,31800000.0
2005-11-16 05:14:00,2.28593,2.28597,2.2859,2.28595,28900000.0
2005-11-16 05:15:00,2.28605,2.2861,2.28605,2.2861,3600000.0
2005-11-16 05:16:00,2.2859,2.28598,2.28588,2.28588,19100000.0
2005-11-16 05:17:00,2.2859,2.2861,2.2859,2.28595,31100000.0
2005-11-16 05:18:00,2.2859,2.28604,2.28581,2.28595,33400000.0
2005-11-16 05:19:00,2.286,2.286,2.28586,2.28591,46600000.0
2005-11-16 05:20:00,2.28568,2.28584,2.28561,2.28571,28600000.0
2005-11-16 05:21:00,2.28562,2.28577,2.28562,2.28577,33400000.0
2005-11-16 05:22:00,2.28572,2.286,2.28572,2.28596,22600000.0
2005-11-16 05:23:00,2.28593,2.28619,2.28592,2.28605,24700000.0
2005-11-16 05:24:00,2.28607,2.28608,2.28586,2.28592,57200001.0
2005-11-16 05:25:00,2.28607,2.28628,2.28602,2.28602,36599999.0
2005-11-16 05:26:00,2.286,2.28603,2.28567,2.28579,36000000.0
2005-11-16 05:27:00,2.28575,2.28603,2.28574,2.28603,14200000.0
2005-11-16 05:28:00,2.28606,2.2861,2.28585,2.28585,38200000.0
2005-11-16 05:29:00,2.28582,2.28596,2.28578,2.28586,29200000.0
2005-11-16 05:30:00,2.28597,2.28612,2.28586,2.28612,15100000.0
2005-11-16 05:31:00,2.28583,2.28593,2.28567,2.28567,20400000.0
2005-11-16 05:32:00,2.28566,2.28574,2.28536,2.28547,37900000.0
2005-11-16 05:33:00,2.28555,2.28555,2.28538,2.28538,24000000.0
2005-11-16 05:34:00,2.28524,2.28542,2.28524,2.28531,15200000.0
2005-11-16 05:35:00,2.28528,2.28537,2.28515,2.28519,45900000.0
2005-11-16 05:36:00,2.28514,2.28534,2.28512,2.28518,31200000.0
2005-11-16 05:37:00,2.2852,2.28531,2.285,2.28503,26800000.0
2005-11-16 05:38:00,2.28505,2.2854,2.28494,2.2854,40200000.0
2005-11-16 05:39:00,2.28525,2.28549,2.28523,2.28526,45600000.0
2005-11-16 05:40:00,2.28503,2.28526,2.28503,2.28519,42200000.0
2005-11-16 05:41:00,2.28515,2.28519,2.2851,2.28519,26800000.0
2005-11-16 05:42:00,2.28519,2.2853,2.28513,2.28522,32500000.0
2005-11-16 05:43:00,2.28531,2.28538,2.28529,2.28529,40300000.0
2005-11-16 05:44:00,2.28523,2.28549,2.28512,2.28549,29800000.0
2005-11-16 05:45:00,2.28565,2.28565,2.28536,2.28536,32100000.0
2005-11-16 05:46:00,2.28531,2.28547,2.28521,2.28524,49500000.0
2005-11-16 05:47:00,2.28533,2.28556,2.28525,2.28556,28000000.0
2005-11-16 05:48:00,2.28549,2.2856,2.28531,2.28543,33400000.0
2005-11-16 05:49:00,2.28532,2.28544,2.28523,2.28532,25200000.0
2005-11-16 05:50:00,2.2853,2.28535,2.2853,2.28535,9400000.0
2005-11-16 05:51:00,2.28532,2.28532,2.28525,2.28525,8700000.0
2005-11-16 05:52:00,2.28538,2.28542,2.28538,2.28542,6400000.0
2005-11-16 05:53:00,2.28526,2.2854,2.28518,2.2854,37600000.0
2005-11-16 05:54:00,2.28546,2.28575,2.28546,2.28575,43700000.0
2005-11-16 05:55:00,2.28587,2.286,2.28576,2.286,45500000.0
2005-11-16 05:56:00,2.28598,2.28606,2.28585,2.28598,32600000.0
2005-11-16 05:57:00,2.28592,2.28621,2.28585,2.28603,33600000.0
2005-11-16 05:58:00,2.28585,2.28601,2.28558,2.28558,32800000.0
2005-11-16 05:59:00,2.28551,2.28551,2.28531,2.28551,40400000.0
2005-11-16 06:00:00,2.28543,2.28549,2.28535,2.28535,27400000.0
2005-11-16 06:01:00,2.28554,2.28554,2.28546,2.28546,11700000.0
2005-11-16 06:02:00,2.28545,2.2856,2.28544,2.28544,26700000.0
2005-11-16 06:03:00,2.28553,2.28553,2.28532,2.28539,35000000.0
2005-11-16 06:04:00,2.2854,2.28548,2.28533,2.28534,19400000.0
2005-11-16 06:05:00,2.28524,2.28534,2.28464,2.28464,28900000.0
2005-11-16 06:06:00,2.28433,2.28435,2.28403,2.28421,44800000.0
2005-11-16 06:07:00,2.28425,2.28437,2.28392,2.28392,37000000.0
2005-11-16 06:08:00,2.28411,2.28417,2.28373,2.28379,28900000.0
2005-11-16 06:09:00,2.28381,2.28433,2.28373,2.28428,24800000.0
2005-11-16 06:10:00,2.28426,2.28433,2.28414,2.28422,33000000.0
2005-11-16 06:11:00,2.28413,2.28424,2.28404,2.28416,37300000.0
2005-11-16 06:12:00,2.28413,2.28425,2.28383,2.28383,35100000.0
2005-11-16 06:13:00,2.28378,2.28398,2.28378,2.28397,17400000.0
2005-11-16 06:14:00,2.28388,2.28397,2.2838,2.2838,14400000.0
2005-11-16 06:15:00,2.28384,2.28385,2.2836,2.28366,23200000.0
2005-11-16 06:16:00,2.2839,2.28395,2.28377,2.28395,10300000.0
2005-11-16 06:17:00,2.28389,2.28403,2.28385,2.28385,28400000.0
2005-11-16 06:18:00,2.28393,2.284,2.28381,2.284,10600000.0
2005-11-16 06:19:00,2.28391,2.28391,2.28384,2.28385,24600000.0
2005-11-16 06:20:00,2.28404,2.28408,2.2838,2.28408,23400000.0
2005-11-16 06:21:00,2.28402,2.28408,2.28383,2.28408,27000000.0
2005-11-16 06:22:00,2.28401,2.28414,2.28385,2.28414,28900000.0
2005-11-16 06:23:00,2.2841,2.2841,2.28383,2.28383,43200000.0
2005-11-16 06:24:00,2.28393,2.28404,2.28387,2.28387,9300000.0
2005-11-16 06:25:00,2.28378,2.2839,2.28369,2.28369,38400000.0
2005-11-16 06:26:00,2.28385,2.284,2.28385,2.284,20800000.0
2005-11-16 06:27:00,2.28401,2.28401,2.28374,2.28374,30700000.0
2005-11-16 06:28:00,2.28369,2.28375,2.28352,2.2837,20800000.0
2005-11-16 06:29:00,2.28352,2.28361,2.28338,2.28346,24600000.0
2005-11-16 06:30:00,2.28372,2.28374,2.28354,2.28372,39800000.0
2005-11-16 06:31:00,2.28371,2.2839,2.28356,2.2839,47000000.0
2005-11-16 06:32:00,2.28396,2.28396,2.28351,2.28365,27900000.0
2005-11-16 06:33:00,2.2835,2.28367,2.28342,2.28354,43600000.0
2005-11-16 06:34:00,2.28372,2.28376,2.28361,2.28372,31300000.0
2005-11-16 06:35:00,2.28372,2.28372,2.28358,2.28358,4900000.0
2005-11-16 06:36:00,2.2835,2.28372,2.2835,2.28362,27100000.0
2005-11-16 06:37:00,2.2836,2.28367,2.28355,2.28367,23700000.0
2005-11-16 06:38:00,2.2837,2.28392,2.2837,2.28378,54100000.0
2005-11-16 06:39:00,2.28391,2.28397,2.28371,2.28371,8800000.0
2005-11-16 06:40:00,2.28384,2.28391,2.28384,2.28384,15800000.0
2005-11-16 06:41:00,2.28388,2.28396,2.28382,2.28382,30400000.0
2005-11-16 06:42:00,2.28385,2.28385,2.28375,2.28375,14600000.0
2005-11-16 06:43:00,2.28374,2.2838,2.28365,2.28376,31000000.0
2005-11-16 06:44:00,2.28372,2.2838,2.28368,2.28377,18400000.0
2005-11-16 06:45:00,2.28371,2.28389,2.28371,2.28389,40400000.0
2005-11-16 06:46:00,2.28394,2.2841,2.28377,2.2841,32900000.0
2005-11-16 06:47:00,2.28422,2.28423,2.28416,2.28423,7200000.0
2005-11-16 06:48:00,2.28421,2.2844,2.28397,2.28397,33400000.0
2005-11-16 06:49:00,2.28395,2.28404,2.28391,2.28396,36500000.0
2005-11-16 06:50:00,2.28402,2.28402,2.284,2.284,7200000.0
2005-11-16 06:51:00,2.28409,2.28415,2.28385,2.2839,13600000.0
2005-11-16 06:52:00,2.28385,2.28401,2.28382,2.28401,25300000.0
2005-11-16 06:53:00,2.28399,2.28399,2.28393,2.28393,8800000.0
2005-11-16 06:54:00,2.28395,2.28403,2.28391,2.28399,43900000.0
2005-11-16 06:55:00,2.28396,2.28399,2.28387,2.28389,18800000.0
2005-11-16 06:56:00,2.28406,2.28416,2.28403,2.28408,30100000.0
2005-11-16 06:57:00,2.28414,2.28414,2.28408,2.28412,11200000.0
2005-11-16 06:58:00,2.28405,2.28425,2.284,2.28407,38500000.0
2005-11-16 06:59:00,2.28403,2.28416,2.28403,2.28407,39600000.0
2005-11-16 07:00:00,2.28412,2.28419,2.28383,2.28383,25200000.0
2005-11-16 07:01:00,2.28387,2.28398,2.28387,2.28398,9400000.0
2005-11-16 07:02:00,2.28403,2.28404,2.28398,2.284,18600000.0
2005-11-16 07:03:00,2.2838,2.28397,2.2838,2.28397,9800000.0
2005-11-16 07:04:00,2.2839,2.284,2.2838,2.28385,60400000.0
2005-11-16 07:05:00,2.28395,2.28395,2.28383,2.28385,35100000.0
2005-11-16 07:06:00,2.28385,2.28395,2.28385,2.28385,14800000.0
2005-11-16 07:07:00,2.28391,2.28416,2.28391,2.28396,41100000.0
2005-11-16 07:08:00,2.2839,2.2841,2.2839,2.28398,18600000.0
2005-11-16 07:09:00,2.28407,2.28417,2.284,2.28417,15100000.0
2005-11-16 07:10:00,2.28386,2.28409,2.28385,2.28405,27300000.0
2005-11-16 07:11:00,2.28405,2.28415,2.28405,2.28415,16400000.0
2005-11-16 07:12:00,2.2841,2.28424,2.2841,2.28415,44400000.0
2005-11-16 07:13:00,2.28406,2.28422,2.28399,2.28422,39600000.0
2005-11-16 07:14:00,2.2841,2.28417,2.28393,2.28393,39300000.0
2005-11-16 07:15:00,2.28408,2.28419,2.28393,2.28395,29700000.0
2005-11-16 07:16:00,2.28413,2.28436,2.28413,2.28436,12700000.0
2005-11-16 07:17:00,2.28415,2.28437,2.28415,2.28422,38200000.0
2005-11-16 07:18:00,2.28422,2.28425,2.28402,2.28406,29600000.0
2005-11-16 07:19:00,2.2841,2.28449,2.2841,2.28449,22400000.0
2005-11-16 07:20:00,2.28453,2.28466,2.28444,2.28452,32000000.0
2005-11-16 07:21:00,2.28452,2.28458,2.28438,2.28445,15700000.0
2005-11-16 07:22:00,2.28434,2.2846,2.28434,2.28438,9200000.0
2005-11-16 07:23:00,2.28456,2.28471,2.28436,2.28457,70600000.0
2005-11-16 07:24:00,2.28475,2.28489,2.28465,2.2848,36100000.0
2005-11-16 07:25:00,2.28462,2.28464,2.28448,2.28458,44000000.0
2005-11-16 07:26:00,2.28453,2.28478,2.2845,2.28469,48700000.0
2005-11-16 07:27:00,2.28473,2.28473,2.28424,2.28424,32200000.0
2005-11-16 07:28:00,2.28442,2.2845,2.28441,2.2845,12400000.0
2005-11-16 07:29:00,2.28464,2.28477,2.28461,2.2847,15600000.0
2005-11-16 07:30:00,2.28467,2.28467,2.28444,2.28457,26500000.0
2005-11-16 07:31:00,2.28467,2.28507,2.28467,2.28501,26600000.0
2005-11-16 07:32:00,2.28507,2.28507,2.28483,2.28499,35500000.0
2005-11-16 07:33:00,2.28503,2.28535,2.28503,2.28535,15600000.0
2005-11-16 07:34:00,2.28522,2.28543,2.28497,2.28497,21600000.0
2005-11-16 07:35:00,2.28512,2.28514,2.28505,2.28505,16600000.0
2005-11-16 07:36:00,2.28521,2.28536,2.28509,2.28536,59700000.0
2005-11-16 07:37:00,2.28532,2.28538,2.28513,2.28521,32200000.0
2005-11-16 07:38:00,2.28514,2.28538,2.28489,2.28538,17600000.0
2005-11-16 07:39:00,2.28528,2.28539,2.28518,2.28539,30000000.0
2005-11-16 07:40:00,2.2852,2.28555,2.28517,2.2854,41400000.0
2005-11-16 07:41:00,2.28516,2.28525,2.28482,2.28505,42800000.0
2005-11-16 07:42:00,2.28507,2.28521,2.28501,2.28503,30000000.0
2005-11-16 07:43:00,2.28491,2.28503,2.28485,2.28485,13300000.0
2005-11-16 07:44:00,2.28493,2.28501,2.2847,2.2847,28900000.0
2005-11-16 07:45:00,2.28465,2.28479,2.28458,2.28465,37700000.0
2005-11-16 07:46:00,2.28475,2.28497,2.28475,2.28488,38900000.0
2005-11-16 07:47:00,2.28481,2.28481,2.28465,2.28467,53800001.0
2005-11-16 07:48:00,2.28478,2.28481,2.28465,2.28475,30100000.0
2005-11-16 07:49:00,2.28486,2.28499,2.28485,2.28487,54200000.0
2005-11-16 07:50:00,2.28502,2.2852,2.28502,2.28502,16000000.0
2005-11-16 07:51:00,2.28491,2.28513,2.28469,2.28469,38400000.0
2005-11-16 07:52:00,2.28478,2.28478,2.28458,2.28471,21600000.0
2005-11-16 07:53:00,2.28471,2.2849,2.28455,2.2849,21600000.0
2005-11-16 07:54:00,2.28491,2.28531,2.2849,2.28507,29600000.0
2005-11-16 07:55:00,2.28502,2.28539,2.28502,2.2852,35500000.0
2005-11-16 07:56:00,2.28513,2.28529,2.28502,2.28529,26200000.0
2005-11-16 07:57:00,2.28538,2.28542,2.28525,2.28542,22000000.0
2005-11-16 07:58:00,2.2852,2.28537,2.28517,2.28528,46900000.0
2005-11-16 07:59:00,2.2851,2.28528,2.28504,2.28521,33300000.0
2005-11-16 08:00:00,2.28546,2.2855,2.28522,2.28522,39100000.0
2005-11-16 08:01:00,2.28515,2.28538,2.28505,2.28535,46900000.0
2005-11-16 08:02:00,2.28536,2.28553,2.28522,2.28522,27700000.0
2005-11-16 08:03:00,2.28519,2.28566,2.28519,2.28566,40000000.0
2005-11-16 08:04:00,2.28548,2.28548,2.28524,2.28529,43900000.0
2005-11-16 08:05:00,2.28524,2.28553,2.28517,2.28517,41500000.0
2005-11-16 08:06:00,2.28523,2.28539,2.28523,2.28539,43800000.0
2005-11-16 08:07:00,2.2855,2.2855,2.28517,2.28521,13600000.0
2005-11-16 08:08:00,2.28527,2.2854,2.28526,2.28532,34600000.0
2005-11-16 08:09:00,2.28525,2.28529,2.28509,2.28529,24000000.0
2005-11-16 08:10:00,2.28528,2.28536,2.28522,2.28533,47600000.0
2005-11-16 08:11:00,2.28539,2.28539,2.28518,2.28525,36000000.0
2005-11-16 08:12:00,2.28525,2.28529,2.28517,2.28523,13600000.0
2005-11-16 08:13:00,2.28536,2.28538,2.28519,2.28532,38600000.0
2005-11-16 08:14:00,2.28548,2.28548,2.28508,2.28508,32000000.0
2005-11-16 08:15:00,2.28531,2.28531,2.28504,2.28507,23700000.0
2005-11-16 08:16:00,2.28504,2.2853,2.28504,2.2853,23400000.0
2005-11-16 08:17:00,2.2855,2.28562,2.2855,2.28562,8400000.0
2005-11-16 08:18:00,2.28578,2.28578,2.28544,2.28555,21800000.0
2005-11-16 08:19:00,2.28565,2.28566,2.2855,2.28566,20400000.0
2005-11-16 08:20:00,2.28542,2.28547,2.2854,2.28545,46700000.0
2005-11-16 08:21:00,2.28531,2.28531,2.28508,2.28512,22800000.0
2005-11-16 08:22:00,2.28494,2.28516,2.28485,2.28504,44400000.0
2005-11-16 08:23:00,2.28512,2.28512,2.28495,2.28495,13400000.0
2005-11-16 08:24:00,2.28487,2.28513,2.28487,2.2849,24500000.0
2005-11-16 08:25:00,2.28498,2.28503,2.28483,2.28502,57600000.0
2005-11-16 08:26:00,2.28515,2.28517,2.28505,2.2851,17100000.0
2005-11-16 08:27:00,2.28514,2.28522,2.28506,2.28521,23200000.0
2005-11-16 08:28:00,2.28523,2.2853,2.28513,2.28513,43700000.0
2005-11-16 08:29:00,2.2852,2.28534,2.28511,2.2852,39800000.0
2005-11-16 08:30:00,2.28505,2.28528,2.28502,2.28515,34600000.0
2005-11-16 08:31:00,2.2853,2.28533,2.28504,2.28504,38000000.0
2005-11-16 08:32:00,2.28505,2.28517,2.28502,2.28508,12400000.0
2005-11-16 08:33:00,2.28521,2.28521,2.28511,2.28511,16500000.0
2005-11-16 08:34:00,2.28525,2.28542,2.28525,2.28537,39200000.0
2005-11-16 08:35:00,2.28533,2.2855,2.2853,2.2855,32300000.0
2005-11-16 08:36:00,2.28538,2.28542,2.28525,2.28532,49099999.0
2005-11-16 08:37:00,2.28553,2.28575,2.28553,2.28575,23700000.0
2005-11-16 08:38:00,2.28571,2.28585,2.28552,2.28552,31900000.0
2005-11-16 08:39:00,2.28554,2.28563,2.28547,2.28547,27900000.0
2005-11-16 08:40:00,2.2854,2.28553,2.28532,2.28543,32400000.0
2005-11-16 08:41:00,2.28524,2.28568,2.2852,2.28568,26800000.0
2005-11-16 08:42:00,2.28558,2.28576,2.28547,2.2856,35400000.0
2005-11-16 08:43:00,2.28568,2.28568,2.28549,2.28553,20900000.0
2005-11-16 08:44:00,2.28559,2.2859,2.28559,2.28565,41200000.0
2005-11-16 08:45:00,2.28565,2.28596,2.28565,2.28596,30500000.0
2005-11-16 08:46:00,2.28601,2.28613,2.28601,2.28604,23400000.0
2005-11-16 08:47:00,2.28611,2.28611,2.28571,2.28586,39400000.0
2005-11-16 08:48:00,2.2858,2.2858,2.28564,2.28576,27200000.0
2005-11-16 08:49:00,2.28587,2.28596,2.28587,2.28592,24400000.0
2005-11-16 08:50:00,2.2859,2.28619,2.2859,2.28619,33300000.0
2005-11-16 08:51:00,2.28622,2.28646,2.28617,2.28638,40400000.0
2005-11-16 08:52:00,2.28648,2.28661,2.28617,2.28617,42500000.0
2005-11-16 08:53:00,2.28609,2.28609,2.28606,2.28606,4800000.0
2005-11-16 08:54:00,2.28578,2.28596,2.28578,2.28588,26700000.0
2005-11-16 08:55:00,2.28592,2.28616,2.28581,2.28613,32000000.0
2005-11-16 08:56:00,2.28602,2.28621,2.28599,2.28603,42700000.0
2005-11-16 08:57:00,2.28598,2.2861,2.28584,2.28599,67500000.0
2005-11-16 08:58:00,2.28612,2.28612,2.28595,2.28602,40100000.0
2005-11-16 08:59:00,2.28593,2.28597,2.28585,2.28597,34000000.0
2005-11-16 09:00:00,2.28588,2.28602,2.28581,2.28602,42700000.0
2005-11-16 09:01:00,2.28596,2.28623,2.28596,2.2861,36100000.0
2005-11-16 09:02:00,2.28611,2.28642,2.28611,2.28623,35100000.0
2005-11-16 09:03:00,2.28622,2.28626,2.28599,2.28599,26900000.0
2005-11-16 09:04:00,2.28602,2.28613,2.28579,2.28613,40800000.0
2005-11-16 09:05:00,2.28613,2.28643,2.28613,2.28637,55900000.0
2005-11-16 09:06:00,2.28649,2.28667,2.28648,2.28648,25500000.0
2005-11-16 09:07:00,2.28652,2.28652,2.28626,2.28627,36200000.0
2005-11-16 09:08:00,2.28637,2.28656,2.28637,2.28643,25300000.0
2005-11-16 09:09:00,2.28632,2.28655,2.28623,2.28655,35200000.0
2005-11-16 09:10:00,2.28649,2.2865,2.28644,2.2865,15600000.0
2005-11-16 09:11:00,2.28651,2.28651,2.28634,2.2864,34100000.0
2005-11-16 09:12:00,2.28635,2.28654,2.28635,2.28647,35400000.0
2005-11-16 09:13:00,2.28656,2.2867,2.2863,2.2863,31000000.0
2005-11-16 09:14:00,2.28628,2.28645,2.28628,2.28645,17000000.0
2005-11-16 09:15:00,2.28652,2.28652,2.28602,2.28603,35400000.0
2005-11-16 09:16:00,2.28597,2.28597,2.28588,2.28588,14000000.0
2005-11-16 09:17:00,2.28586,2.28625,2.28582,2.28625,30900000.0
2005-11-16 09:18:00,2.28626,2.28644,2.2862,2.28644,25200000.0
2005-11-16 09:19:00,2.28646,2.2865,2.28638,2.28642,20700000.0
2005-11-16 09:20:00,2.28649,2.28649,2.28625,2.28625,30900000.0
2005-11-16 09:21:00,2.28647,2.28652,2.28607,2.28607,33300000.0
2005-11-16 09:22:00,2.28621,2.28658,2.28613,2.28626,47000000.0
2005-11-16 09:23:00,2.2863,2.28653,2.2861,2.28642,31500000.0
2005-11-16 09:24:00,2.28614,2.28625,2.28611,2.28623,41700000.0
2005-11-16 09:25:00,2.28629,2.28629,2.28591,2.286,39800000.0
2005-11-16 09:26:00,2.28614,2.28614,2.2858,2.2858,42600000.0
2005-11-16 09:27:00,2.28594,2.28594,2.28572,2.28593,19700000.0
2005-11-16 09:28:00,2.286,2.28605,2.28589,2.28603,18200000.0
2005-11-16 09:29:00,2.28601,2.28629,2.286,2.28614,40700000.0
2005-11-16 09:30:00,2.28603,2.28612,2.28572,2.28572,12000000.0
2005-11-16 09:31:00,2.28582,2.28586,2.28565,2.28575,54900000.0
2005-11-16 09:32:00,2.28577,2.28577,2.28535,2.28535,49500000.0
2005-11-16 09:33:00,2.28545,2.2859,2.28545,2.28575,13400000.0
2005-11-16 09:34:00,2.2858,2.2858,2.28565,2.28575,18400000.0
2005-11-16 09:35:00,2.28578,2.28589,2.28578,2.28587,23800000.0
2005-11-16 09:36:00,2.28604,2.28604,2.28541,2.28541,54900000.0
2005-11-16 09:37:00,2.28536,2.28593,2.2853,2.28593,23400000.0
2005-11-16 09:38:00,2.28607,2.28607,2.28581,2.28603,13400000.0
2005-11-16 09:39:00,2.28584,2.28592,2.28567,2.28579,41200000.0
2005-11-16 09:40:00,2.28585,2.28598,2.28552,2.28552,18900000.0
2005-11-16 09:41:00,2.28551,2.28574,2.28551,2.28574,18200000.0
2005-11-16 09:42:00,2.28551,2.28558,2.28537,2.28553,39600000.0
2005-11-16 09:43:00,2.28558,2.28558,2.28548,2.28548,17600000.0
2005-11-16 09:44:00,2.28547,2.28586,2.28545,2.28579,21800000.0
2005-11-16 09:45:00,2.28578,2.28627,2.28578,2.28616,35500000.0
2005-11-16 09:46:00,2.28614,2.28614,2.28592,2.28612,24300000.0
2005-11-16 09:47:00,2.28606,2.28623,2.28598,2.28609,43400000.0
2005-11-16 09:48:00,2.2862,2.28644,2.28605,2.28644,41200000.0
2005-11-16 09:49:00,2.28647,2.28647,2.28596,2.28606,46700000.0
2005-11-16 09:50:00,2.28608,2.28625,2.28608,2.28614,48000000.0
2005-11-16 09:51:00,2.28641,2.28641,2.28626,2.28626,21500000.0
2005-11-16 09:52:00,2.28633,2.28633,2.28611,2.28616,24000000.0
2005-11-16 09:53:00,2.28599,2.28619,2.28595,2.28595,36900000.0
2005-11-16 09:54:00,2.28606,2.28611,2.28582,2.28604,41100000.0
2005-11-16 09:55:00,2.28612,2.28621,2.28587,2.28587,18900000.0
2005-11-16 09:56:00,2.28585,2.28602,2.28583,2.28587,18800000.0
2005-11-16 09:57:00,2.28583,2.28589,2.28566,2.28585,35400000.0
2005-11-16 09:58:00,2.28615,2.28652,2.28615,2.28624,45600000.0
2005-11-16 09:59:00,2.28644,2.28651,2.28614,2.28625,31600000.0
2005-11-16 10:00:00,2.28613,2.28632,2.28607,2.28607,27500000.0
2005-11-16 10:01:00,2.28624,2.28627,2.28616,2.28616,20100000.0
2005-11-16 10:02:00,2.28623,2.28627,2.286,2.28607,31500000.0
2005-11-16 10:03:00,2.28606,2.2862,2.28594,2.28599,71000000.0
2005-11-16 10:04:00,2.28614,2.2862,2.28575,2.28575,52300000.0
2005-11-16 10:05:00,2.28575,2.28589,2.28575,2.28578,32700000.0
2005-11-16 10:06:00,2.28578,2.28596,2.28569,2.28596,32300000.0
2005-11-16 10:07:00,2.28594,2.28594,2.28569,2.28569,31300000.0
2005-11-16 10:08:00,2.28569,2.2859,2.28569,2.2859,23000000.0
2005-11-16 10:09:00,2.28578,2.2859,2.28574,2.2859,14700000.0
2005-11-16 10:10:00,2.28607,2.28607,2.28581,2.28601,63900000.0
2005-11-16 10:11:00,2.28596,2.28614,2.28592,2.28592,31600000.0
2005-11-16 10:12:00,2.28584,2.28617,2.28581,2.28581,30800000.0
2005-11-16 10:13:00,2.2858,2.28596,2.28568,2.28572,23900000.0
2005-11-16 10:14:00,2.28558,2.28561,2.28514,2.28526,39400000.0
2005-11-16 10:15:00,2.28546,2.28552,2.28523,2.28529,17700000.0
2005-11-16 10:16:00,2.28528,2.28549,2.28528,2.28539,29600000.0
2005-11-16 10:17:00,2.28535,2.28561,2.28526,2.28561,46300000.0
2005-11-16 10:18:00,2.28545,2.28555,2.28532,2.28555,18400000.0
2005-11-16 10:19:00,2.28528,2.28559,2.28528,2.28548,43700000.0
2005-11-16 10:20:00,2.28553,2.28575,2.28553,2.28575,32600000.0
2005-11-16 10:21:00,2.28579,2.28579,2.2856,2.28566,38700000.0
2005-11-16 10:22:00,2.28564,2.28591,2.28557,2.28591,38300000.0
2005-11-16 10:23:00,2.28581,2.28581,2.28548,2.28552,47799999.0
2005-11-16 10:24:00,2.28547,2.28565,2.28544,2.28565,30800000.0
2005-11-16 10:25:00,2.28559,2.28575,2.28548,2.28553,23100000.0
2005-11-16 10:26:00,2.2856,2.2856,2.28545,2.28545,48400000.0
2005-11-16 10:27:00,2.28542,2.28582,2.28542,2.28563,62100000.0
2005-11-16 10:28:00,2.28559,2.2857,2.28552,2.28555,33100000.0
2005-11-16 10:29:00,2.28567,2.28582,2.2856,2.28578,43400000.0
2005-11-16 10:30:00,2.28564,2.2859,2.28561,2.28582,47500000.0
2005-11-16 10:31:00,2.2859,2.28606,2.28585,2.28592,13600000.0
2005-11-16 10:32:00,2.2858,2.28599,2.2858,2.28589,19400000.0
2005-11-16 10:33:00,2.28597,2.28619,2.28575,2.28575,47300001.0
2005-11-16 10:34:00,2.28581,2.28586,2.28541,2.28567,31900000.0
2005-11-16 10:35:00,2.28573,2.28591,2.28567,2.28581,21100000.0
2005-11-16 10:36:00,2.28569,2.28571,2.28545,2.28545,37100001.0
2005-11-16 10:37:00,2.28537,2.28545,2.28515,2.28535,44400000.0
2005-11-16 10:38:00,2.28535,2.28554,2.28523,2.28539,35300000.0
2005-11-16 10:39:00,2.28526,2.28557,2.28519,2.28554,50100000.0
2005-11-16 10:40:00,2.28558,2.28584,2.28556,2.28579,36500000.0
2005-11-16 10:41:00,2.28581,2.28607,2.28571,2.28604,44300000.0
2005-11-16 10:42:00,2.28592,2.28603,2.2859,2.28603,25400000.0
2005-11-16 10:43:00,2.28605,2.28643,2.28605,2.28643,23400000.0
2005-11-16 10:44:00,2.28628,2.28642,2.28593,2.28593,39400000.0
2005-11-16 10:45:00,2.28596,2.28607,2.28587,2.28603,29800000.0
2005-11-16 10:46:00,2.28623,2.28641,2.28615,2.28641,46900000.0
2005-11-16 10:47:00,2.28636,2.28648,2.28627,2.28637,27900000.0
2005-11-16 10:48:00,2.28624,2.28636,2.28623,2.28623,35000000.0
2005-11-16 10:49:00,2.28624,2.28632,2.28598,2.286,17700000.0
2005-11-16 10:50:00,2.28592,2.28608,2.28592,2.28601,13400000.0
2005-11-16 10:51:00,2.28601,2.28612,2.2858,2.28602,29500000.0
2005-11-16 10:52:00,2.28625,2.28646,2.28625,2.28634,43999999.0
2005-11-16 10:53:00,2.28628,2.28628,2.28589,2.28589,34400000.0
2005-11-16 10:54:00,2.28601,2.28622,2.28599,2.28622,36000000.0
2005-11-16 10:55:00,2.28623,2.28662,2.28616,2.28653,44600000.0
2005-11-16 10:56:00,2.2864,2.28654,2.28631,2.28637,41500001.0
2005-11-16 10:57:00,2.28621,2.28635,2.28608,2.28608,35900000.0
2005-11-16 10:58:00,2.28609,2.28625,2.28601,2.28601,59400000.0
2005-11-16 10:59:00,2.28609,2.28654,2.28609,2.2864,32600000.0
2005-11-16 11:00:00,2.28629,2.2865,2.28614,2.2864,32300000.0
2005-11-16 11:01:00,2.28635,2.2864,2.28588,2.28588,28000000.0
2005-11-16 11:02:00,2.28576,2.28604,2.28558,2.28604,23600000.0
2005-11-16 11:03:00,2.286,2.286,2.28581,2.28581,21300000.0
2005-11-16 11:04:00,2.28585,2.28604,2.28572,2.28589,24800000.0
2005-11-16 11:05:00,2.28589,2.28605,2.28575,2.28584,72300000.0
2005-11-16 11:06:00,2.2863,2.28649,2.28621,2.28631,18900000.0
2005-11-16 11:07:00,2.28609,2.28646,2.28609,2.28628,37800000.0
2005-11-16 11:08:00,2.28624,2.28642,2.28614,2.28614,27500000.0
2005-11-16 11:09:00,2.28608,2.28634,2.28608,2.28633,24100000.0
2005-11-16 11:10:00,2.28627,2.28647,2.28627,2.28635,35700000.0
2005-11-16 11:11:00,2.28639,2.28646,2.28622,2.28622,44100000.0
2005-11-16 11:12:00,2.2862,2.28622,2.28616,2.28616,25600000.0
2005-11-16 11:13:00,2.28604,2.28604,2.28583,2.28592,39500000.0
2005-11-16 11:14:00,2.28591,2.28639,2.28571,2.28631,39200000.0
2005-11-16 11:15:00,2.2864,2.28641,2.28631,2.2864,38300000.0
2005-11-16 11:16:00,2.28648,2.28681,2.28648,2.28673,24900000.0
2005-11-16 11:17:00,2.28689,2.28689,2.28664,2.28664,22800000.0
2005-11-16 11:18:00,2.28682,2.28704,2.28682,2.28704,22600000.0
2005-11-16 11:19:00,2.28688,2.28696,2.28658,2.28676,26100000.0
2005-11-16 11:20:00,2.28683,2.28687,2.28666,2.28675,65299998.0
2005-11-16 11:21:00,2.28672,2.28691,2.2867,2.28691,31400000.0
2005-11-16 11:22:00,2.28671,2.28671,2.28642,2.28653,37800000.0
2005-11-16 11:23:00,2.28661,2.28666,2.28647,2.28647,41300000.0
2005-11-16 11:24:00,2.28662,2.28681,2.2866,2.28666,22400000.0
2005-11-16 11:25:00,2.28665,2.28682,2.28645,2.28645,32400000.0
2005-11-16 11:26:00,2.28648,2.28675,2.28648,2.28669,19100000.0
2005-11-16 11:27:00,2.28668,2.28679,2.28645,2.28645,28700000.0
2005-11-16 11:28:00,2.28648,2.28651,2.28641,2.28648,64300000.0
2005-11-16 11:29:00,2.28655,2.28655,2.28598,2.28603,45500000.0
2005-11-16 11:30:00,2.28576,2.28576,2.28498,2.28561,49000000.0
2005-11-16 11:31:00,2.28562,2.28565,2.28539,2.28565,56800000.0
2005-11-16 11:32:00,2.28552,2.28568,2.28544,2.28568,28700000.0
2005-11-16 11:33:00,2.28564,2.28582,2.28552,2.28582,43400000.0
2005-11-16 11:34:00,2.2858,2.28601,2.28571,2.28578,36000000.0
2005-11-16 11:35:00,2.2858,2.2858,2.28532,2.28532,44500000.0
2005-11-16 11:36:00,2.28552,2.28578,2.28552,2.28571,49300000.0
2005-11-16 11:37:00,2.28566,2.28566,2.28557,2.28557,20000000.0
2005-11-16 11:38:00,2.28543,2.28581,2.28543,2.28581,50500000.0
2005-11-16 11:39:00,2.28583,2.28583,2.28563,2.28565,39300000.0
2005-11-16 11:40:00,2.28548,2.28595,2.28548,2.28595,33600000.0
2005-11-16 11:41:00,2.28577,2.28588,2.28566,2.28566,23200000.0
2005-11-16 11:42:00,2.28548,2.28587,2.28548,2.28554,45300000.0
2005-11-16 11:43:00,2.2855,2.28565,2.28532,2.28538,35400000.0
2005-11-16 11:44:00,2.28542,2.28561,2.28542,2.28561,10400000.0
2005-11-16 11:45:00,2.28554,2.28565,2.28533,2.28565,40900000.0
2005-11-16 11:46:00,2.28567,2.28572,2.28544,2.28565,44000000.0
2005-11-16 11:47:00,2.28585,2.28585,2.28565,2.2857,20300000.0
2005-11-16 11:48:00,2.2856,2.28597,2.2856,2.28592,26600000.0
2005-11-16 11:49:00,2.28598,2.28617,2.28592,2.286,29300000.0
2005-11-16 11:50:00,2.28608,2.28646,2.28608,2.2863,13000000.0
2005-11-16 11:51:00,2.2864,2.2864,2.28609,2.28625,34400000.0
2005-11-16 11:52:00,2.28625,2.28625,2.28601,2.28606,36500000.0
2005-11-16 11:53:00,2.28592,2.28607,2.28575,2.28591,51900000.0
2005-11-16 11:54:00,2.28591,2.28593,2.28582,2.28582,52500000.0
2005-11-16 11:55:00,2.2858,2.2859,2.28573,2.28573,35000000.0
2005-11-16 11:56:00,2.28568,2.28568,2.28531,2.28531,44600000.0
2005-11-16 11:57:00,2.28549,2.28569,2.28536,2.28564,28500000.0
2005-11-16 11:58:00,2.28561,2.28561,2.28519,2.28519,20600000.0
2005-11-16 11:59:00,2.28517,2.28541,2.28513,2.28529,43600000.0
2005-11-16 12:00:00,2.28531,2.28537,2.28517,2.2852,39000000.0
2005-11-16 12:01:00,2.28534,2.28552,2.28534,2.28552,55600000.0
2005-11-16 12:02:00,2.28546,2.28559,2.28523,2.28523,30900000.0
2005-11-16 12:03:00,2.28523,2.28564,2.28523,2.28564,28800000.0
2005-11-16 12:04:00,2.28559,2.28559,2.2853,2.2853,41400000.0
2005-11-16 12:05:00,2.2854,2.28551,2.28528,2.28544,34700000.0
2005-11-16 12:06:00,2.28558,2.28558,2.28522,2.2854,30400000.0
2005-11-16 12:07:00,2.28529,2.28553,2.28512,2.28536,39800000.0
2005-11-16 12:08:00,2.28533,2.28579,2.28533,2.28569,48300000.0
2005-11-16 12:09:00,2.28568,2.28601,2.28548,2.28548,37700000.0
2005-11-16 12:10:00,2.28547,2.28565,2.28547,2.28549,23600000.0
2005-11-16 12:11:00,2.28564,2.28594,2.28564,2.28571,31400000.0
2005-11-16 12:12:00,2.28575,2.28606,2.28575,2.28604,62199998.0
2005-11-16 12:13:00,2.28592,2.28592,2.28568,2.28568,26500000.0
2005-11-16 12:14:00,2.28574,2.28583,2.28567,2.28576,29500000.0
2005-11-16 12:15:00,2.28572,2.28593,2.28569,2.28572,58200000.0
2005-11-16 12:16:00,2.28564,2.2858,2.28553,2.28565,48400000.0
2005-11-16 12:17:00,2.28545,2.28545,2.28499,2.28542,23000000.0
2005-11-16 12:18:00,2.28545,2.28554,2.28518,2.2854,59300000.0
2005-11-16 12:19:00,2.28533,2.28643,2.28533,2.28631,38400000.0
2005-11-16 12:20:00,2.28613,2.28613,2.2853,2.2853,32700000.0
2005-11-16 12:21:00,2.28505,2.28544,2.28505,2.28521,24900000.0
2005-11-16 12:22:00,2.28509,2.28523,2.28487,2.28504,29400000.0
2005-11-16 12:23:00,2.28501,2.28565,2.28479,2.28565,26700000.0
2005-11-16 12:24:00,2.28576,2.28576,2.28539,2.28542,24600000.0
2005-11-16 12:25:00,2.28558,2.28574,2.28546,2.28562,42200000.0
2005-11-16 12:26:00,2.28565,2.28574,2.28535,2.28548,63100000.0
2005-11-16 12:27:00,2.28561,2.2861,2.28561,2.2861,43500000.0
2005-11-16 12:28:00,2.28596,2.28602,2.28572,2.28598,27200000.0
2005-11-16 12:29:00,2.28586,2.28613,2.28566,2.28571,35000000.0
2005-11-16 12:30:00,2.28575,2.28575,2.28498,2.28556,34100000.0
2005-11-16 12:31:00,2.28512,2.28541,2.28424,2.28467,31000000.0
2005-11-16 12:32:00,2.28465,2.28479,2.28413,2.28479,31000000.0
2005-11-16 12:33:00,2.28505,2.28521,2.28485,2.28488,53400000.0
2005-11-16 12:34:00,2.28487,2.28497,2.28463,2.28472,34700000.0
2005-11-16 12:35:00,2.28476,2.28494,2.28452,2.28452,26800000.0
2005-11-16 12:36:00,2.28461,2.28471,2.28407,2.28407,20900000.0
2005-11-16 12:37:00,2.28428,2.28458,2.28428,2.28456,29000000.0
2005-11-16 12:38:00,2.2846,2.28477,2.28417,2.28428,36900000.0
2005-11-16 12:39:00,2.28432,2.2844,2.28413,2.28424,40400000.0
2005-11-16 12:40:00,2.28418,2.28433,2.28391,2.28397,47000000.0
2005-11-16 12:41:00,2.28399,2.28425,2.28377,2.28425,40300000.0
2005-11-16 12:42:00,2.28425,2.2844,2.284,2.284,61300000.0
2005-11-16 12:43:00,2.28371,2.28388,2.28337,2.28337,37900000.0
2005-11-16 12:44:00,2.2835,2.28384,2.2835,2.28375,36500000.0
2005-11-16 12:45:00,2.28387,2.2841,2.2835,2.2841,31600000.0
2005-11-16 12:46:00,2.28403,2.28427,2.2831,2.28319,16100000.0
2005-11-16 12:47:00,2.28315,2.28373,2.283,2.28373,36100000.0
2005-11-16 12:48:00,2.28358,2.28382,2.28348,2.28359,30300000.0
2005-11-16 12:49:00,2.28361,2.28381,2.28342,2.28381,29400000.0
2005-11-16 12:50:00,2.28402,2.28415,2.28375,2.28413,39100000.0
2005-11-16 12:51:00,2.28407,2.28432,2.28393,2.28404,30300000.0
2005-11-16 12:52:00,2.284,2.28428,2.28322,2.28322,19600000.0
2005-11-16 12:53:00,2.28324,2.28333,2.28297,2.28297,34000000.0
2005-11-16 12:54:00,2.28286,2.28297,2.2828,2.2829,34000000.0
2005-11-16 12:55:00,2.28275,2.28298,2.28258,2.28272,29200000.0
2005-11-16 12:56:00,2.28241,2.28254,2.28205,2.28239,32000000.0
2005-11-16 12:57:00,2.28267,2.28285,2.28267,2.2827,17400000.0
2005-11-16 12:58:00,2.28288,2.28288,2.28234,2.28234,26800000.0
2005-11-16 12:59:00,2.28232,2.28296,2.28232,2.28296,47200000.0
2005-11-16 13:00:00,2.28309,2.28336,2.28291,2.28326,50100000.0
2005-11-16 13:01:00,2.28333,2.28391,2.28328,2.28388,32500000.0
2005-11-16 13:02:00,2.28423,2.28461,2.28408,2.28446,40800000.0
2005-11-16 13:03:00,2.28457,2.28486,2.28447,2.28447,24700000.0
2005-11-16 13:04:00,2.28453,2.28469,2.2845,2.28467,29000000.0
2005-11-16 13:05:00,2.28464,2.28464,2.28439,2.28444,40499999.0
2005-11-16 13:06:00,2.28418,2.28418,2.28396,2.28396,36399999.0
2005-11-16 13:07:00,2.28405,2.28411,2.28387,2.28403,47700000.0
2005-11-16 13:08:00,2.28396,2.28397,2.28381,2.28397,17400000.0
2005-11-16 13:09:00,2.28395,2.28424,2.28395,2.28424,47700000.0
2005-11-16 13:10:00,2.28421,2.28422,2.28379,2.28393,62299999.0
2005-11-16 13:11:00,2.28397,2.28398,2.28382,2.28391,74800000.0
2005-11-16 13:12:00,2.28397,2.28411,2.28385,2.28386,17600000.0
2005-11-16 13:13:00,2.28403,2.28431,2.284,2.28415,27900000.0
2005-11-16 13:14:00,2.28409,2.28409,2.28389,2.28403,37200000.0
2005-11-16 13:15:00,2.28398,2.28421,2.28398,2.28415,45500000.0
2005-11-16 13:16:00,2.28392,2.28415,2.28381,2.28389,22000000.0
2005-11-16 13:17:00,2.28388,2.28421,2.28382,2.28404,30100000.0
2005-11-16 13:18:00,2.28402,2.28417,2.28378,2.28378,38200000.0
2005-11-16 13:19:00,2.2839,2.28405,2.28389,2.28394,32800000.0
2005-11-16 13:20:00,2.28386,2.28443,2.28386,2.28425,46100000.0
2005-11-16 13:21:00,2.28445,2.28458,2.2841,2.28411,29300000.0
2005-11-16 13:22:00,2.28388,2.28388,2.28352,2.28377,34800000.0
2005-11-16 13:23:00,2.2837,2.2837,2.28326,2.28326,33900000.0
2005-11-16 13:24:00,2.2831,2.28332,2.28284,2.28284,32300000.0
2005-11-16 13:25:00,2.28287,2.28306,2.28268,2.28306,33400000.0
2005-11-16 13:26:00,2.283,2.28335,2.28282,2.28335,30300000.0
2005-11-16 13:27:00,2.28327,2.2835,2.2832,2.2835,42500000.0
2005-11-16 13:28:00,2.28359,2.28364,2.28336,2.28336,33700000.0
2005-11-16 13:29:00,2.28342,2.28352,2.28327,2.28328,39100000.0
2005-11-16 13:30:00,2.2834,2.28351,2.2833,2.28338,46600000.0
2005-11-16 13:31:00,2.28336,2.28389,2.28336,2.28383,63099999.0
2005-11-16 13:32:00,2.28388,2.28402,2.28376,2.28386,36200000.0
2005-11-16 13:33:00,2.28375,2.28392,2.28362,2.28362,46700000.0
2005-11-16 13:34:00,2.28345,2.2835,2.28322,2.28339,56600000.0
2005-11-16 13:35:00,2.2836,2.28366,2.28339,2.28339,45900000.0
2005-11-16 13:36:00,2.28333,2.28388,2.28333,2.28379,37900000.0
2005-11-16 13:37:00,2.28349,2.28365,2.28328,2.28348,36200000.0
2005-11-16 13:38:00,2.28336,2.28336,2.28309,2.28313,52200001.0
2005-11-16 13:39:00,2.28314,2.28335,2.2831,2.28335,45400000.0
2005-11-16 13:40:00,2.28346,2.28362,2.28346,2.28351,27800000.0
2005-11-16 13:41:00,2.28361,2.28408,2.28361,2.28391,39300000.0
2005-11-16 13:42:00,2.28389,2.28389,2.28366,2.28388,24200000.0
2005-11-16 13:43:00,2.28369,2.2841,2.28369,2.28392,40600000.0
2005-11-16 13:44:00,2.28413,2.28443,2.28413,2.28435,34400000.0
2005-11-16 13:45:00,2.28445,2.28474,2.28445,2.28466,34400000.0
2005-11-16 13:46:00,2.28469,2.28469,2.28436,2.28467,41100000.0
2005-11-16 13:47:00,2.28457,2.28457,2.28395,2.28403,36500000.0
2005-11-16 13:48:00,2.28405,2.28411,2.28392,2.28398,21700000.0
2005-11-16 13:49:00,2.28413,2.28434,2.28401,2.28432,31500000.0
2005-11-16 13:50:00,2.28437,2.28439,2.2843,2.28438,28400000.0
2005-11-16 13:51:00,2.28424,2.2844,2.2841,2.2841,29600000.0
2005-11-16 13:52:00,2.2843,2.28437,2.28404,2.28437,59700000.0
2005-11-16 13:53:00,2.28436,2.28436,2.2841,2.2843,29700000.0
2005-11-16 13:54:00,2.28427,2.28439,2.28407,2.28417,25700000.0
2005-11-16 13:55:00,2.28411,2.28414,2.28411,2.28414,14000000.0
2005-11-16 13:56:00,2.2842,2.28423,2.28407,2.28423,38900000.0
2005-11-16 13:57:00,2.28433,2.28433,2.28396,2.28425,32200000.0
2005-11-16 13:58:00,2.2842,2.28452,2.28402,2.28452,38600000.0
2005-11-16 13:59:00,2.28455,2.28472,2.28437,2.28449,41000001.0
2005-11-16 14:00:00,2.2845,2.2845,2.28435,2.2845,21600000.0
2005-11-16 14:01:00,2.28451,2.28494,2.2845,2.28494,16600000.0
2005-11-16 14:02:00,2.2849,2.28499,2.28477,2.28482,28600000.0
2005-11-16 14:03:00,2.28497,2.28497,2.2844,2.2844,27900000.0
2005-11-16 14:04:00,2.28453,2.28508,2.28453,2.28504,32100000.0
2005-11-16 14:05:00,2.28477,2.28477,2.28446,2.28446,26000000.0
2005-11-16 14:06:00,2.28445,2.28469,2.28445,2.2845,31500000.0
2005-11-16 14:07:00,2.28446,2.28482,2.28446,2.28463,40100000.0
2005-11-16 14:08:00,2.28476,2.28504,2.28463,2.28463,36400000.0
2005-11-16 14:09:00,2.28467,2.28473,2.28444,2.28444,21400000.0
2005-11-16 14:10:00,2.28436,2.28463,2.28421,2.28453,30500000.0
2005-11-16 14:11:00,2.28462,2.28479,2.28446,2.28446,31300000.0
2005-11-16 14:12:00,2.28468,2.28472,2.28446,2.28457,25900000.0
2005-11-16 14:13:00,2.28456,2.28459,2.28439,2.28439,25700000.0
2005-11-16 14:14:00,2.28437,2.28441,2.28412,2.28433,46900000.0
2005-11-16 14:15:00,2.28424,2.28448,2.28424,2.28446,43400000.0
2005-11-16 14:16:00,2.28442,2.28465,2.28442,2.28465,26500000.0
2005-11-16 14:17:00,2.28462,2.28498,2.28462,2.28476,23800000.0
2005-11-16 14:18:00,2.28492,2.28492,2.28465,2.2847,18800000.0
2005-11-16 14:19:00,2.28444,2.28456,2.28395,2.28395,52200000.0
2005-11-16 14:20:00,2.28389,2.28395,2.2836,2.28395,48900000.0
2005-11-16 14:21:00,2.28383,2.28395,2.28373,2.28373,41200000.0
2005-11-16 14:22:00,2.2838,2.28401,2.2837,2.28379,36800001.0
2005-11-16 14:23:00,2.28381,2.28387,2.28381,2.28387,24200000.0
2005-11-16 14:24:00,2.28379,2.28423,2.28379,2.28409,50300000.0
2005-11-16 14:25:00,2.28404,2.28432,2.28404,2.28427,28700000.0
2005-11-16 14:26:00,2.28419,2.28423,2.28402,2.28417,37600000.0
2005-11-16 14:27:00,2.28415,2.28425,2.284,2.28425,25400000.0
2005-11-16 14:28:00,2.28415,2.28429,2.28415,2.28429,15200000.0
2005-11-16 14:29:00,2.28457,2.28482,2.28454,2.28454,16800000.0
2005-11-16 14:30:00,2.28451,2.2846,2.28441,2.2846,58000000.0
2005-11-16 14:31:00,2.2847,2.2847,2.28455,2.28459,17500000.0
2005-11-16 14:32:00,2.28446,2.28457,2.28438,2.28444,28400000.0
2005-11-16 14:33:00,2.28452,2.28467,2.28452,2.2846,21300000.0
2005-11-16 14:34:00,2.28464,2.28465,2.28437,2.28461,45000000.0
2005-11-16 14:35:00,2.28444,2.28498,2.28443,2.28477,19000000.0
2005-11-16 14:36:00,2.28467,2.28469,2.28441,2.28449,33400000.0
2005-11-16 14:37:00,2.28436,2.28466,2.28436,2.28451,36800000.0
2005-11-16 14:38:00,2.28453,2.28464,2.28437,2.28437,43000000.0
2005-11-16 14:39:00,2.2844,2.28455,2.28411,2.28428,38800000.0
2005-11-16 14:40:00,2.28444,2.28475,2.28444,2.28475,53600000.0
2005-11-16 14:41:00,2.28473,2.28521,2.28473,2.28478,33300000.0
2005-11-16 14:42:00,2.28473,2.28486,2.28456,2.28467,47000000.0
2005-11-16 14:43:00,2.28448,2.28448,2.28387,2.28413,32000000.0
2005-11-16 14:44:00,2.28397,2.28412,2.28397,2.28405,15800000.0
2005-11-16 14:45:00,2.2841,2.28429,2.28392,2.28392,41600000.0
2005-11-16 14:46:00,2.28394,2.28404,2.28367,2.28367,30800000.0
2005-11-16 14:47:00,2.28367,2.28367,2.28328,2.28328,32800000.0
2005-11-16 14:48:00,2.28311,2.28311,2.28295,2.28295,42599999.0
2005-11-16 14:49:00,2.28312,2.28317,2.28286,2.28297,40700000.0
2005-11-16 14:50:00,2.28313,2.28333,2.28289,2.28308,21600000.0
2005-11-16 14:51:00,2.28312,2.28326,2.28297,2.28298,29200000.0
2005-11-16 14:52:00,2.28311,2.28311,2.28287,2.28287,39100000.0
2005-11-16 14:53:00,2.28278,2.283,2.28274,2.28285,41200000.0
2005-11-16 14:54:00,2.28257,2.28269,2.28252,2.28252,61100001.0
2005-11-16 14:55:00,2.28243,2.28279,2.28243,2.28266,31800000.0
2005-11-16 14:56:00,2.28275,2.28293,2.28258,2.28259,37600000.0
2005-11-16 14:57:00,2.28252,2.28279,2.28238,2.28268,45700000.0
2005-11-16 14:58:00,2.28291,2.2831,2.28286,2.28286,59400001.0
2005-11-16 14:59:00,2.28282,2.28305,2.28282,2.28298,27400000.0
2005-11-16 15:00:00,2.28293,2.28316,2.28293,2.28305,44600000.0
2005-11-16 15:01:00,2.28307,2.2831,2.28277,2.28277,24300000.0
2005-11-16 15:02:00,2.28294,2.28315,2.28286,2.28293,34900000.0
2005-11-16 15:03:00,2.28295,2.28302,2.28285,2.28302,17200000.0
2005-11-16 15:04:00,2.28313,2.28329,2.28288,2.283,55000000.0
2005-11-16 15:05:00,2.28332,2.28353,2.28332,2.28353,8800000.0
2005-11-16 15:06:00,2.28353,2.28378,2.28347,2.28347,45100000.0
2005-11-16 15:07:00,2.28331,2.28362,2.28331,2.28362,24000000.0
2005-11-16 15:08:00,2.28359,2.28359,2.28337,2.28341,18000000.0
2005-11-16 15:09:00,2.28356,2.2836,2.28337,2.28349,26900000.0
2005-11-16 15:10:00,2.28348,2.28364,2.28339,2.28364,25200000.0
2005-11-16 15:11:00,2.2836,2.28361,2.28353,2.28359,26100000.0
2005-11-16 15:12:00,2.28362,2.28376,2.28349,2.28349,36700000.0
2005-11-16 15:13:00,2.28382,2.28417,2.28382,2.28404,30600000.0
2005-11-16 15:14:00,2.28432,2.28473,2.28432,2.28472,35700000.0
2005-11-16 15:15:00,2.2848,2.2848,2.28453,2.28453,35900000.0
2005-11-16 15:16:00,2.28441,2.28449,2.28423,2.28428,17400000.0
2005-11-16 15:17:00,2.28428,2.28477,2.28428,2.28469,29400000.0
2005-11-16 15:18:00,2.28451,2.28451,2.28423,2.28436,33200000.0
2005-11-16 15:19:00,2.28405,2.2841,2.28364,2.28364,38500000.0
2005-11-16 15:20:00,2.28345,2.28345,2.28328,2.28341,18300000.0
2005-11-16 15:21:00,2.28329,2.2834,2.28325,2.28335,19700000.0
2005-11-16 15:22:00,2.28322,2.28351,2.28311,2.28341,31100000.0
2005-11-16 15:23:00,2.28328,2.28328,2.28316,2.28318,20300000.0
2005-11-16 15:24:00,2.28313,2.28329,2.28284,2.28288,27300000.0
2005-11-16 15:25:00,2.2829,2.2829,2.28274,2.28279,21300000.0
2005-11-16 15:26:00,2.2828,2.28322,2.2828,2.28317,36900000.0
2005-11-16 15:27:00,2.28309,2.28315,2.28287,2.28307,30100000.0
2005-11-16 15:28:00,2.28296,2.28296,2.28277,2.28277,47600000.0
2005-11-16 15:29:00,2.28289,2.28289,2.28258,2.28269,40700000.0
2005-11-16 15:30:00,2.28277,2.28308,2.28277,2.28308,26400000.0
2005-11-16 15:31:00,2.28327,2.28327,2.2825,2.28266,50300000.0
2005-11-16 15:32:00,2.28265,2.28284,2.2823,2.2823,30100000.0
2005-11-16 15:33:00,2.28188,2.28229,2.28178,2.28196,30600000.0
2005-11-16 15:34:00,2.28168,2.28181,2.28119,2.28119,39800000.0
2005-11-16 15:35:00,2.28118,2.28152,2.28083,2.28129,61400000.0
2005-11-16 15:36:00,2.28119,2.28149,2.28115,2.28118,58300000.0
2005-11-16 15:37:00,2.28141,2.28152,2.28109,2.28109,24400000.0
2005-11-16 15:38:00,2.28125,2.28155,2.28125,2.28143,40300000.0
2005-11-16 15:39:00,2.28161,2.28161,2.28113,2.28122,39600000.0
2005-11-16 15:40:00,2.28127,2.28127,2.28079,2.28079,33100000.0
2005-11-16 15:41:00,2.28095,2.28115,2.28095,2.28097,37500000.0
2005-11-16 15:42:00,2.28093,2.28108,2.28088,2.28105,35000000.0
2005-11-16 15:43:00,2.28106,2.28151,2.28106,2.28151,47200000.0
2005-11-16 15:44:00,2.28144,2.28149,2.28078,2.28078,48900000.0
2005-11-16 15:45:00,2.28089,2.28112,2.28089,2.28097,51000000.0
2005-11-16 15:46:00,2.28106,2.28127,2.28071,2.28071,29900000.0
2005-11-16 15:47:00,2.28068,2.28095,2.28061,2.28095,25600000.0
2005-11-16 15:48:00,2.28098,2.28126,2.2808,2.28109,59700000.0
2005-11-16 15:49:00,2.28118,2.28145,2.28103,2.28125,46100000.0
2005-11-16 15:50:00,2.28125,2.28147,2.28118,2.28128,22700000.0
2005-11-16 15:51:00,2.28114,2.28152,2.28113,2.28113,41800000.0
2005-11-16 15:52:00,2.28114,2.28152,2.28114,2.28152,26800000.0
2005-11-16 15:53:00,2.28139,2.28144,2.28117,2.28127,27100000.0
2005-11-16 15:54:00,2.28139,2.28154,2.28128,2.28136,26800000.0
2005-11-16 15:55:00,2.28144,2.28165,2.28144,2.28153,50100000.0
2005-11-16 15:56:00,2.2816,2.28184,2.28144,2.28154,35100000.0
2005-11-16 15:57:00,2.28147,2.28155,2.28129,2.28139,43500000.0
2005-11-16 15:58:00,2.28135,2.28149,2.28113,2.28113,23000000.0
2005-11-16 15:59:00,2.2811,2.28111,2.28089,2.28097,18000000.0
2005-11-16 16:00:00,2.28145,2.28276,2.28145,2.28276,28200000.0
2005-11-16 16:01:00,2.2822,2.2822,2.28129,2.28135,13000000.0
2005-11-16 16:02:00,2.28163,2.28232,2.28163,2.2818,17900000.0
2005-11-16 16:03:00,2.28182,2.28191,2.28117,2.28131,26700000.0
2005-11-16 16:04:00,2.28119,2.28119,2.28058,2.28099,49900000.0
2005-11-16 16:05:00,2.28072,2.28127,2.2806,2.28083,40900000.0
2005-11-16 16:06:00,2.28065,2.28086,2.28038,2.28044,42900000.0
2005-11-16 16:07:00,2.28007,2.28007,2.27962,2.2797,26500000.0
2005-11-16 16:08:00,2.28019,2.28051,2.28012,2.2804,28200000.0
2005-11-16 16:09:00,2.28058,2.28063,2.28023,2.2805,66700000.0
2005-11-16 16:10:00,2.28066,2.28074,2.28034,2.28053,26200000.0
2005-11-16 16:11:00,2.28055,2.28061,2.28037,2.28052,48400001.0
2005-11-16 16:12:00,2.28033,2.28057,2.28012,2.28057,67000000.0
2005-11-16 16:13:00,2.28077,2.28114,2.28077,2.28105,30100000.0
2005-11-16 16:14:00,2.28102,2.28106,2.28062,2.28062,49100001.0
2005-11-16 16:15:00,2.28048,2.28095,2.28036,2.28057,65600000.0
2005-11-16 16:16:00,2.28068,2.28068,2.28035,2.28036,40500000.0
2005-11-16 16:17:00,2.28027,2.28029,2.28002,2.28029,29900000.0
2005-11-16 16:18:00,2.28007,2.28007,2.27988,2.27993,31700000.0
2005-11-16 16:19:00,2.27995,2.28016,2.27989,2.28001,64500001.0
2005-11-16 16:20:00,2.27982,2.27982,2.27931,2.27948,35200000.0
2005-11-16 16:21:00,2.27951,2.27999,2.27943,2.27975,20400000.0
2005-11-16 16:22:00,2.2797,2.28004,2.2797,2.27979,37200000.0
2005-11-16 16:23:00,2.27968,2.2802,2.27968,2.28012,39299999.0
2005-11-16 16:24:00,2.28019,2.28085,2.28014,2.28032,48600000.0
2005-11-16 16:25:00,2.28042,2.28042,2.27988,2.27998,41600000.0
2005-11-16 16:26:00,2.2798,2.27987,2.27965,2.27975,36500000.0
2005-11-16 16:27:00,2.27987,2.28002,2.27957,2.27957,23000000.0
2005-11-16 16:28:00,2.27966,2.27997,2.27966,2.27997,32100000.0
2005-11-16 16:29:00,2.27989,2.28003,2.27915,2.27921,40000000.0
2005-11-16 16:30:00,2.27924,2.27956,2.27924,2.2793,28700000.0
2005-11-16 16:31:00,2.27917,2.27953,2.27913,2.27941,44200000.0
2005-11-16 16:32:00,2.27944,2.27949,2.27918,2.27934,33300000.0
2005-11-16 16:33:00,2.27939,2.27953,2.27898,2.27904,35200000.0
2005-11-16 16:34:00,2.27884,2.27909,2.27875,2.2788,36600000.0
2005-11-16 16:35:00,2.27846,2.27947,2.27846,2.27947,27600000.0
2005-11-16 16:36:00,2.27955,2.27974,2.27874,2.27888,50600000.0
2005-11-16 16:37:00,2.27903,2.27954,2.27886,2.2794,32600000.0
2005-11-16 16:38:00,2.27939,2.27954,2.27918,2.27918,30100000.0
2005-11-16 16:39:00,2.27915,2.2796,2.27912,2.27939,25300000.0
2005-11-16 16:40:00,2.27954,2.2796,2.27912,2.27924,25700000.0
2005-11-16 16:41:00,2.2791,2.27921,2.27851,2.27851,35600000.0
2005-11-16 16:42:00,2.27849,2.27924,2.27849,2.27921,24800000.0
2005-11-16 16:43:00,2.27937,2.27937,2.27885,2.27937,35000000.0
2005-11-16 16:44:00,2.27918,2.27951,2.27902,2.27933,26600000.0
2005-11-16 16:45:00,2.27932,2.27939,2.27886,2.27911,44800000.0
2005-11-16 16:46:00,2.27914,2.27914,2.27848,2.27866,34800000.0
2005-11-16 16:47:00,2.27877,2.27944,2.27877,2.27922,38600000.0
2005-11-16 16:48:00,2.27911,2.27966,2.27909,2.27961,43500000.0
2005-11-16 16:49:00,2.27956,2.27982,2.27934,2.27967,43200000.0
2005-11-16 16:50:00,2.27937,2.2795,2.27922,2.27945,40700000.0
2005-11-16 16:51:00,2.2794,2.27964,2.27933,2.27946,42100000.0
2005-11-16 16:52:00,2.27935,2.27935,2.27914,2.2793,22300000.0
2005-11-16 16:53:00,2.2793,2.27952,2.2793,2.27937,20000000.0
2005-11-16 16:54:00,2.27944,2.2798,2.27944,2.27965,47600000.0
2005-11-16 16:55:00,2.27944,2.27975,2.27941,2.27955,43400000.0
2005-11-16 16:56:00,2.27938,2.27945,2.27927,2.2793,42400000.0
2005-11-16 16:57:00,2.27896,2.27913,2.27877,2.27877,44100000.0
2005-11-16 16:58:00,2.27867,2.27906,2.27867,2.27876,21000000.0
2005-11-16 16:59:00,2.27856,2.27859,2.27825,2.27859,26200000.0
2005-11-16 17:00:00,2.27856,2.27887,2.27844,2.27854,39000000.0
2005-11-16 17:01:00,2.27861,2.27861,2.2781,2.27813,39800000.0
2005-11-16 17:02:00,2.2779,2.27825,2.27788,2.278,33500000.0
2005-11-16 17:03:00,2.278,2.27816,2.27774,2.27774,39600000.0
2005-11-16 17:04:00,2.27751,2.27767,2.27739,2.27763,29600000.0
2005-11-16 17:05:00,2.27756,2.27779,2.27753,2.27779,54700000.0
2005-11-16 17:06:00,2.27783,2.27786,2.27763,2.27773,34400000.0
2005-11-16 17:07:00,2.27771,2.27771,2.27737,2.27752,26800000.0
2005-11-16 17:08:00,2.27746,2.27746,2.27718,2.27718,21700000.0
2005-11-16 17:09:00,2.27726,2.27759,2.27726,2.27745,26600000.0
2005-11-16 17:10:00,2.27751,2.27765,2.27733,2.2774,39600000.0
2005-11-16 17:11:00,2.27735,2.27746,2.27707,2.27709,35600000.0
2005-11-16 17:12:00,2.27715,2.27752,2.27715,2.2774,31900000.0
2005-11-16 17:13:00,2.27745,2.27787,2.27728,2.27787,14600000.0
2005-11-16 17:14:00,2.27789,2.27789,2.27765,2.27775,19900000.0
2005-11-16 17:15:00,2.27744,2.27757,2.27726,2.27733,43300000.0
2005-11-16 17:16:00,2.27729,2.27739,2.27692,2.27692,29800000.0
2005-11-16 17:17:00,2.27696,2.27726,2.27696,2.27711,29400000.0
2005-11-16 17:18:00,2.27697,2.27717,2.27695,2.27717,27100000.0
2005-11-16 17:19:00,2.27712,2.27714,2.27688,2.27711,39600000.0
2005-11-16 17:20:00,2.27735,2.27739,2.27703,2.27717,27700000.0
2005-11-16 17:21:00,2.27714,2.27729,2.277,2.277,56300000.0
2005-11-16 17:22:00,2.27691,2.2772,2.27691,2.27716,30500000.0
2005-11-16 17:23:00,2.27727,2.27727,2.27667,2.27667,23000000.0
2005-11-16 17:24:00,2.27658,2.27676,2.27652,2.27667,28400000.0
2005-11-16 17:25:00,2.27645,2.27645,2.27597,2.2761,60000000.0
2005-11-16 17:26:00,2.27592,2.27608,2.2759,2.27595,33900000.0
2005-11-16 17:27:00,2.27592,2.27592,2.27523,2.27543,35400000.0
2005-11-16 17:28:00,2.27535,2.27541,2.27498,2.27538,26800000.0
2005-11-16 17:29:00,2.27541,2.27541,2.2752,2.27527,34600000.0
2005-11-16 17:30:00,2.27526,2.27555,2.27519,2.27538,56400000.0
2005-11-16 17:31:00,2.27543,2.27543,2.27512,2.27525,27200000.0
2005-11-16 17:32:00,2.27539,2.2756,2.27535,2.27553,60000000.0
2005-11-16 17:33:00,2.27552,2.27577,2.27543,2.27577,54000001.0
2005-11-16 17:34:00,2.2755,2.27554,2.27523,2.27523,38600000.0
2005-11-16 17:35:00,2.27542,2.27575,2.27542,2.27575,23000000.0
2005-11-16 17:36:00,2.27567,2.27568,2.27545,2.27547,22500000.0
2005-11-16 17:37:00,2.27536,2.27556,2.27493,2.27493,19200000.0
2005-11-16 17:38:00,2.27492,2.27502,2.27429,2.27447,50800000.0
2005-11-16 17:39:00,2.27452,2.27477,2.27439,2.27469,46100000.0
2005-11-16 17:40:00,2.27474,2.27499,2.27465,2.27493,41300000.0
2005-11-16 17:41:00,2.27495,2.27502,2.27479,2.27485,34000000.0
2005-11-16 17:42:00,2.275,2.27526,2.27479,2.27479,33500000.0
2005-11-16 17:43:00,2.27492,2.27513,2.27486,2.27513,22800000.0
2005-11-16 17:44:00,2.27534,2.27572,2.27534,2.27534,59600000.0
2005-11-16 17:45:00,2.27531,2.27544,2.27526,2.27535,25500000.0
2005-11-16 17:46:00,2.27548,2.27578,2.27539,2.27554,34000000.0
2005-11-16 17:47:00,2.27537,2.27567,2.27534,2.27567,42800000.0
2005-11-16 17:48:00,2.27547,2.2755,2.27509,2.27509,34900000.0
2005-11-16 17:49:00,2.27514,2.27539,2.27503,2.27532,40700000.0
2005-11-16 17:50:00,2.2752,2.2754,2.27505,2.27521,52600000.0
2005-11-16 17:51:00,2.27517,2.27518,2.27485,2.27502,34800000.0
2005-11-16 17:52:00,2.27492,2.27525,2.27492,2.27502,19200000.0
2005-11-16 17:53:00,2.27494,2.27531,2.27494,2.27527,30200000.0
2005-11-16 17:54:00,2.27522,2.27546,2.27491,2.27496,24100000.0
2005-11-16 17:55:00,2.27493,2.27522,2.27493,2.27515,19200000.0
2005-11-16 17:56:00,2.27513,2.27526,2.27494,2.27526,24800000.0
2005-11-16 17:57:00,2.2755,2.27561,2.27528,2.2755,46999999.0
2005-11-16 17:58:00,2.27574,2.27574,2.27513,2.27541,26200000.0
2005-11-16 17:59:00,2.27533,2.27541,2.27483,2.27483,52100001.0
2005-11-16 18:00:00,2.27494,2.27508,2.27483,2.27491,32700000.0
2005-11-16 18:01:00,2.275,2.27552,2.2747,2.27488,313100001.0
2005-11-16 18:02:00,2.27497,2.27536,2.27477,2.27504,348500000.0
2005-11-16 18:03:00,2.2751,2.27536,2.27493,2.27493,468800000.0
2005-11-16 18:04:00,2.2749,2.27514,2.27474,2.27495,363300001.0
2005-11-16 18:05:00,2.27493,2.27497,2.27442,2.27475,239000000.0
2005-11-16 18:06:00,2.27473,2.27486,2.27406,2.27413,420800001.0
2005-11-16 18:07:00,2.27401,2.2742,2.27385,2.27406,425599999.0
2005-11-16 18:08:00,2.27385,2.27421,2.27344,2.27405,426500000.0
2005-11-16 18:09:00,2.27405,2.27426,2.27389,2.27424,270300000.0
2005-11-16 18:10:00,2.27417,2.27453,2.27415,2.27437,270700000.0
2005-11-16 18:11:00,2.27436,2.2744,2.274,2.27427,210000000.0
2005-11-16 18:12:00,2.27405,2.27422,2.2735,2.27382,155400000.0
2005-11-16 18:13:00,2.27368,2.27412,2.27368,2.27412,160300000.0
2005-11-16 18:14:00,2.27416,2.27441,2.27389,2.27422,337399999.0
2005-11-16 18:15:00,2.2742,2.27455,2.27381,2.27439,341300001.0
2005-11-16 18:16:00,2.27451,2.27451,2.2737,2.27389,344800000.0
2005-11-16 18:17:00,2.27394,2.27412,2.27371,2.27372,197400000.0
2005-11-16 18:18:00,2.27377,2.274,2.27365,2.27377,166500000.0
2005-11-16 18:19:00,2.27371,2.2739,2.27356,2.27361,289399999.0
2005-11-16 18:20:00,2.27358,2.27396,2.27348,2.27371,190700000.0
2005-11-16 18:21:00,2.27369,2.27408,2.27319,2.27408,223000000.0
2005-11-16 18:22:00,2.27422,2.27458,2.27417,2.27447,193100000.0
2005-11-16 18:23:00,2.27436,2.27479,2.27417,2.27463,320500000.0
2005-11-16 18:24:00,2.27453,2.27458,2.27397,2.2745,331200001.0
2005-11-16 18:25:00,2.27453,2.27466,2.27413,2.2745,294000000.0
2005-11-16 18:26:00,2.27448,2.27463,2.27418,2.27435,359800000.0
2005-11-16 18:27:00,2.27429,2.27446,2.27414,2.27428,330499998.0
2005-11-16 18:28:00,2.27419,2.27428,2.27371,2.27371,207800000.0
2005-11-16 18:29:00,2.27352,2.27376,2.27339,2.27339,227800000.0
2005-11-16 18:30:00,2.27338,2.27367,2.27338,2.27357,240199999.0
2005-11-16 18:31:00,2.27377,2.27405,2.27377,2.27379,190400000.0
2005-11-16 18:32:00,2.27384,2.27409,2.27352,2.2739,145700000.0
2005-11-16 18:33:00,2.27395,2.27395,2.27348,2.27382,317100000.0
2005-11-16 18:34:00,2.27382,2.27404,2.27348,2.27358,378300000.0
2005-11-16 18:35:00,2.27355,2.27359,2.27325,2.27348,159600000.0
2005-11-16 18:36:00,2.27338,2.27353,2.27314,2.27353,98900001.0
2005-11-16 18:37:00,2.27367,2.27376,2.27366,2.27374,92100000.0
2005-11-16 18:38:00,2.27376,2.27396,2.27374,2.27395,110700000.0
2005-11-16 18:39:00,2.274,2.27424,2.2739,2.27406,176100000.0
2005-11-16 18:40:00,2.27419,2.27429,2.27387,2.27393,225100000.0
2005-11-16 18:41:00,2.274,2.2744,2.274,2.27433,164100000.0
2005-11-16 18:42:00,2.27437,2.27442,2.27397,2.27411,97100000.0
2005-11-16 18:43:00,2.27398,2.274,2.27361,2.27361,82600000.0
2005-11-16 18:44:00,2.27361,2.2737,2.27346,2.27346,139500000.0
2005-11-16 18:45:00,2.27347,2.27353,2.27342,2.27345,54000000.0
2005-11-16 18:46:00,2.27348,2.27353,2.27344,2.27344,19700000.0
2005-11-16 18:47:00,2.27339,2.27364,2.27339,2.27364,30200000.0
2005-11-16 18:48:00,2.2735,2.27358,2.27346,2.27346,102500000.0
2005-11-16 18:49:00,2.27367,2.27375,2.27366,2.27373,28500000.0
2005-11-16 18:50:00,2.27359,2.27377,2.27349,2.27377,44000000.0
2005-11-16 18:51:00,2.27375,2.2739,2.27345,2.27345,180600000.0
2005-11-16 18:52:00,2.2735,2.27404,2.2735,2.27404,197800000.0
2005-11-16 18:53:00,2.27403,2.27406,2.27353,2.27385,136400000.0
2005-11-16 18:54:00,2.27381,2.27401,2.2736,2.27394,129400000.0
2005-11-16 18:55:00,2.27393,2.2742,2.27377,2.27379,154100000.0
2005-11-16 18:56:00,2.27389,2.27439,2.27389,2.27429,53800000.0
2005-11-16 18:57:00,2.27439,2.27463,2.27432,2.27432,66600000.0
2005-11-16 18:58:00,2.27435,2.27465,2.27433,2.27454,233700001.0
2005-11-16 18:59:00,2.27471,2.27498,2.27471,2.27493,215300000.0
2005-11-16 19:00:00,2.27499,2.27506,2.27488,2.27503,75600000.0
2005-11-16 19:01:00,2.27476,2.27493,2.27467,2.27467,47400000.0
2005-11-16 19:02:00,2.27467,2.27493,2.27433,2.2745,179000000.0
2005-11-16 19:03:00,2.27442,2.27442,2.27412,2.27412,82900000.0
2005-11-16 19:04:00,2.2742,2.27451,2.2742,2.27442,35100000.0
2005-11-16 19:05:00,2.27431,2.27431,2.27386,2.2739,47700000.0
2005-11-16 19:06:00,2.27383,2.27397,2.27375,2.27394,208000000.0
2005-11-16 19:07:00,2.27387,2.274,2.27363,2.27398,117000000.0
2005-11-16 19:08:00,2.27411,2.27421,2.27392,2.27413,239300000.0
2005-11-16 19:09:00,2.27407,2.27416,2.27357,2.27377,126000000.0
2005-11-16 19:10:00,2.27378,2.27388,2.27369,2.27371,82000000.0
2005-11-16 19:11:00,2.2737,2.27381,2.27352,2.27355,68000000.0
2005-11-16 19:12:00,2.27359,2.27365,2.2735,2.27365,26700000.0
2005-11-16 19:13:00,2.27369,2.27392,2.27369,2.27382,138000000.0
2005-11-16 19:14:00,2.2739,2.27401,2.27378,2.27378,83000000.0
2005-11-16 19:15:00,2.27349,2.27359,2.27284,2.27284,140800000.0
2005-11-16 19:16:00,2.27278,2.27289,2.27271,2.27289,21400000.0
2005-11-16 19:17:00,2.27302,2.27315,2.27298,2.27303,55200000.0
2005-11-16 19:18:00,2.27298,2.27298,2.27229,2.27243,100500000.0
2005-11-16 19:19:00,2.27243,2.27256,2.27183,2.27207,113500000.0
2005-11-16 19:20:00,2.2721,2.2721,2.27164,2.27198,145900000.0
2005-11-16 19:21:00,2.27217,2.27255,2.27203,2.27255,91300000.0
2005-11-16 19:22:00,2.2726,2.27261,2.27195,2.2725,79700000.0
2005-11-16 19:23:00,2.27225,2.27225,2.2716,2.2716,139200000.0
2005-11-16 19:24:00,2.27161,2.27231,2.27151,2.27231,70500000.0
2005-11-16 19:25:00,2.27234,2.27241,2.27173,2.27199,70700000.0
2005-11-16 19:26:00,2.27201,2.27255,2.27201,2.27245,155100000.0
2005-11-16 19:27:00,2.27237,2.27237,2.27177,2.27183,133400000.0
2005-11-16 19:28:00,2.27186,2.27218,2.27184,2.27206,70900000.0
2005-11-16 19:29:00,2.27202,2.2721,2.27197,2.27205,132000000.0
2005-11-16 19:30:00,2.27212,2.27249,2.27212,2.27243,216100000.0
2005-11-16 19:31:00,2.27235,2.27262,2.27231,2.27262,44700000.0
2005-11-16 19:32:00,2.27264,2.2728,2.27263,2.27266,120900000.0
2005-11-16 19:33:00,2.27258,2.27266,2.27245,2.27266,42400000.0
2005-11-16 19:34:00,2.2729,2.27303,2.27286,2.273,126000000.0
2005-11-16 19:35:00,2.27302,2.2735,2.27302,2.27318,108700000.0
2005-11-16 19:36:00,2.2732,2.27353,2.2732,2.27339,124900000.0
2005-11-16 19:37:00,2.2735,2.2735,2.27305,2.27309,46100000.0
2005-11-16 19:38:00,2.27306,2.27334,2.27306,2.27332,44900000.0
2005-11-16 19:39:00,2.2733,2.27348,2.2733,2.27345,45800000.0
2005-11-16 19:40:00,2.27343,2.27354,2.27327,2.27338,84500000.0
2005-11-16 19:41:00,2.27341,2.2735,2.27332,2.27344,89600000.0
2005-11-16 19:42:00,2.27349,2.27349,2.27322,2.27323,70000000.0
2005-11-16 19:43:00,2.27332,2.27347,2.27332,2.27347,26000000.0
2005-11-16 19:44:00,2.27343,2.27343,2.27317,2.27318,79500000.0
2005-11-16 19:45:00,2.27319,2.27345,2.27319,2.27345,47200000.0
2005-11-16 19:46:00,2.27377,2.27392,2.27377,2.27392,75600000.0
2005-11-16 19:47:00,2.27367,2.27404,2.27367,2.27396,18800000.0
2005-11-16 19:48:00,2.27388,2.27431,2.27388,2.27416,88900000.0
2005-11-16 19:49:00,2.27426,2.27426,2.27383,2.27393,100000000.0
2005-11-16 19:50:00,2.27385,2.27393,2.27362,2.27362,83100000.0
2005-11-16 19:51:00,2.27365,2.27393,2.27365,2.27387,123200000.0
2005-11-16 19:52:00,2.2739,2.27422,2.2739,2.27405,69300000.0
2005-11-16 19:53:00,2.27402,2.27402,2.27383,2.27383,39000000.0
2005-11-16 19:54:00,2.27394,2.27395,2.27379,2.27392,54900000.0
2005-11-16 19:55:00,2.27391,2.27406,2.27387,2.27406,47600000.0
2005-11-16 19:56:00,2.27418,2.27418,2.27389,2.27406,55900000.0
2005-11-16 19:57:00,2.2741,2.27436,2.27406,2.27436,145600000.0
2005-11-16 19:58:00,2.27431,2.2744,2.27423,2.27426,109799999.0
2005-11-16 19:59:00,2.27425,2.27443,2.27416,2.27443,98700000.0
2005-11-16 20:00:00,2.27449,2.27472,2.27444,2.27459,51900000.0
2005-11-16 20:01:00,2.27454,2.27454,2.2743,2.27439,75300000.0
2005-11-16 20:02:00,2.27431,2.27449,2.2743,2.27442,46000000.0
2005-11-16 20:03:00,2.27454,2.27454,2.27431,2.27451,38600000.0
2005-11-16 20:04:00,2.27437,2.27437,2.27403,2.27413,24800000.0
2005-11-16 20:05:00,2.27411,2.27423,2.27406,2.2741,35700000.0
2005-11-16 20:06:00,2.27398,2.2742,2.27387,2.27388,41300000.0
2005-11-16 20:07:00,2.27392,2.27392,2.27357,2.27365,51800000.0
2005-11-16 20:08:00,2.27358,2.27363,2.27288,2.27288,90600000.0
2005-11-16 20:09:00,2.27301,2.27308,2.27281,2.27289,27100000.0
2005-11-16 20:10:00,2.27306,2.27343,2.27297,2.27343,28800000.0
2005-11-16 20:11:00,2.27338,2.27367,2.27337,2.2734,56900000.0
2005-11-16 20:12:00,2.27347,2.27379,2.27346,2.27361,163100000.0
2005-11-16 20:13:00,2.27344,2.27357,2.27331,2.27355,186099999.0
2005-11-16 20:14:00,2.27357,2.27367,2.27323,2.27323,73100000.0
2005-11-16 20:15:00,2.27326,2.27356,2.27324,2.27341,258300000.0
2005-11-16 20:16:00,2.2735,2.27374,2.27349,2.27363,129200000.0
2005-11-16 20:17:00,2.27363,2.27379,2.27356,2.27379,22500000.0
2005-11-16 20:18:00,2.27397,2.27409,2.27388,2.27388,78300000.0
2005-11-16 20:19:00,2.27381,2.27395,2.27346,2.27346,149800000.0
2005-11-16 20:20:00,2.27337,2.27374,2.27322,2.27367,191500000.0
2005-11-16 20:21:00,2.27363,2.27368,2.27346,2.27368,87800000.0
2005-11-16 20:22:00,2.27375,2.27386,2.27371,2.27386,87400000.0
2005-11-16 20:23:00,2.27387,2.27404,2.27381,2.2739,146400000.0
2005-11-16 20:24:00,2.2739,2.27401,2.27382,2.27386,53400000.0
2005-11-16 20:25:00,2.27385,2.27399,2.27382,2.27385,190000000.0
2005-11-16 20:26:00,2.27389,2.27391,2.27371,2.27373,153000000.0
2005-11-16 20:27:00,2.27372,2.27394,2.27349,2.27394,92300000.0
2005-11-16 20:28:00,2.27383,2.27383,2.27327,2.2734,245499998.0
2005-11-16 20:29:00,2.27339,2.27366,2.27313,2.27366,170700000.0
2005-11-16 20:30:00,2.27353,2.27357,2.27313,2.27313,369900000.0
2005-11-16 20:31:00,2.27302,2.27324,2.27297,2.2731,198800000.0
2005-11-16 20:32:00,2.27324,2.27361,2.27318,2.27361,373400000.0
2005-11-16 20:33:00,2.27358,2.27359,2.27341,2.27349,80000000.0
2005-11-16 20:34:00,2.27353,2.27369,2.27353,2.27353,84300000.0
2005-11-16 20:35:00,2.27359,2.27365,2.27339,2.27365,44500000.0
2005-11-16 20:36:00,2.27373,2.274,2.27373,2.274,64700000.0
2005-11-16 20:37:00,2.27384,2.27393,2.27367,2.27367,109200000.0
2005-11-16 20:38:00,2.27365,2.27386,2.27354,2.27359,168800000.0
2005-11-16 20:39:00,2.27356,2.2736,2.27344,2.27355,125900000.0
2005-11-16 20:40:00,2.2736,2.27366,2.27325,2.27329,140800000.0
2005-11-16 20:41:00,2.27327,2.27334,2.27316,2.27322,107800000.0
2005-11-16 20:42:00,2.27333,2.27346,2.27319,2.2732,69100000.0
2005-11-16 20:43:00,2.27332,2.27343,2.27295,2.27326,94000000.0
2005-11-16 20:44:00,2.27328,2.27343,2.27311,2.27311,182100000.0
2005-11-16 20:45:00,2.27292,2.27294,2.27281,2.27281,50200000.0
2005-11-16 20:46:00,2.27274,2.2732,2.27268,2.2732,15300000.0
2005-11-16 20:47:00,2.2733,2.2733,2.27303,2.2731,152700000.0
2005-11-16 20:48:00,2.27312,2.27335,2.27312,2.2732,201800000.0
2005-11-16 20:49:00,2.27325,2.27344,2.27325,2.27344,111400000.0
2005-11-16 20:50:00,2.2735,2.27378,2.27337,2.27337,174500000.0
2005-11-16 20:51:00,2.27337,2.27368,2.27337,2.27365,130900000.0
2005-11-16 20:52:00,2.27363,2.27363,2.27327,2.2733,186300001.0
2005-11-16 20:53:00,2.27332,2.27358,2.27332,2.27358,196100000.0
2005-11-16 20:54:00,2.27362,2.27375,2.27346,2.27346,138300000.0
2005-11-16 20:55:00,2.27343,2.27363,2.27343,2.27356,27100000.0
2005-11-16 20:56:00,2.27358,2.27376,2.27346,2.27358,264100000.0
2005-11-16 20:57:00,2.27359,2.27379,2.27344,2.2736,358299998.0
2005-11-16 20:58:00,2.27368,2.27377,2.27358,2.27363,198100000.0
2005-11-16 20:59:00,2.27366,2.27369,2.27339,2.27355,235400000.0
2005-11-16 21:00:00,2.27351,2.27351,2.27311,2.2733,213300000.0
2005-11-16 21:01:00,2.27335,2.27353,2.27327,2.27335,320100000.0
2005-11-16 21:02:00,2.27326,2.27326,2.27284,2.2729,126900000.0
2005-11-16 21:03:00,2.27288,2.27303,2.27275,2.2729,106700000.0
2005-11-16 21:04:00,2.27289,2.27311,2.27289,2.27311,70000000.0
2005-11-16 21:05:00,2.27313,2.27325,2.27304,2.27304,85800000.0
2005-11-16 21:06:00,2.27299,2.27299,2.27268,2.27268,51000000.0
2005-11-16 21:07:00,2.2727,2.2728,2.27263,2.27263,28100000.0
2005-11-16 21:08:00,2.27254,2.27274,2.27252,2.27274,32300000.0
2005-11-16 21:09:00,2.27277,2.27277,2.27249,2.27265,40400000.0
2005-11-16 21:10:00,2.27274,2.27285,2.27266,2.27267,82100000.0
2005-11-16 21:11:00,2.27273,2.27329,2.27273,2.2731,151200000.0
2005-11-16 21:12:00,2.27322,2.27333,2.27315,2.27327,41900000.0
2005-11-16 21:13:00,2.27323,2.27337,2.27307,2.27307,141500000.0
2005-11-16 21:14:00,2.27329,2.2737,2.27316,2.27361,162900000.0
2005-11-16 21:15:00,2.27368,2.2739,2.2734,2.27345,141600000.0
2005-11-16 21:16:00,2.27352,2.27388,2.27334,2.27388,121100000.0
2005-11-16 21:17:00,2.27372,2.27391,2.27333,2.27361,130000000.0
2005-11-16 21:18:00,2.27343,2.27382,2.27343,2.27343,132000000.0
2005-11-16 21:19:00,2.27328,2.27352,2.27303,2.2733,93600000.0
2005-11-16 21:20:00,2.27337,2.27374,2.27337,2.2735,201700000.0
2005-11-16 21:21:00,2.27348,2.27365,2.2733,2.27348,201600000.0
2005-11-16 21:22:00,2.27362,2.27366,2.27292,2.27297,150400000.0
2005-11-16 21:23:00,2.27301,2.27307,2.27272,2.2729,119900000.0
2005-11-16 21:24:00,2.27291,2.27318,2.27288,2.27318,45200000.0
2005-11-16 21:25:00,2.27321,2.27336,2.27311,2.27311,45400000.0
2005-11-16 21:26:00,2.27321,2.27347,2.27321,2.27347,38400000.0
2005-11-16 21:27:00,2.27348,2.27348,2.27315,2.2733,67300000.0
2005-11-16 21:28:00,2.27333,2.27336,2.27316,2.2732,98400000.0
2005-11-16 21:29:00,2.27322,2.27328,2.27258,2.27258,56100000.0
2005-11-16 21:30:00,2.27257,2.27262,2.27238,2.27262,29900000.0
2005-11-16 21:31:00,2.27261,2.27278,2.27249,2.27249,40900000.0
2005-11-16 21:32:00,2.2726,2.27283,2.27247,2.27265,217300000.0
2005-11-16 21:33:00,2.27247,2.27262,2.27234,2.27234,66300000.0
2005-11-16 21:34:00,2.2725,2.27265,2.27224,2.27224,144600000.0
2005-11-16 21:35:00,2.27226,2.27229,2.27214,2.27229,21900000.0
2005-11-16 21:36:00,2.27234,2.27249,2.27234,2.27238,34600000.0
2005-11-16 21:37:00,2.27235,2.27262,2.27235,2.27242,83200000.0
2005-11-16 21:38:00,2.27238,2.27247,2.27228,2.27228,100800000.0
2005-11-16 21:39:00,2.27218,2.27218,2.27165,2.27165,39200000.0
2005-11-16 21:40:00,2.27172,2.27172,2.27149,2.27149,35900000.0
2005-11-16 21:41:00,2.27135,2.27145,2.27132,2.27132,40500000.0
2005-11-16 21:42:00,2.27127,2.27142,2.27114,2.2714,85400000.0
2005-11-16 21:43:00,2.2713,2.27137,2.27101,2.27101,68000000.0
2005-11-16 21:44:00,2.27111,2.27126,2.271,2.27118,160099999.0
2005-11-16 21:45:00,2.27125,2.27136,2.2711,2.2711,87100000.0
2005-11-16 21:46:00,2.27117,2.27147,2.27093,2.27133,69100000.0
2005-11-16 21:47:00,2.27137,2.27145,2.27105,2.27109,120000000.0
2005-11-16 21:48:00,2.27102,2.27125,2.27102,2.27117,57099999.0
2005-11-16 21:49:00,2.27128,2.27132,2.27115,2.27129,121699999.0
2005-11-16 21:50:00,2.27136,2.27136,2.27107,2.27112,36300000.0
2005-11-16 21:51:00,2.27137,2.2721,2.27137,2.27177,39800000.0
2005-11-16 21:52:00,2.27175,2.27233,2.27175,2.27202,133600000.0
2005-11-16 21:53:00,2.27213,2.27244,2.27213,2.27244,37900000.0
2005-11-16 21:54:00,2.27247,2.27266,2.27245,2.27266,39500000.0
2005-11-16 21:55:00,2.27279,2.273,2.27273,2.273,98999998.0
2005-11-16 21:56:00,2.27312,2.27345,2.27312,2.27345,67400000.0
2005-11-16 21:57:00,2.27361,2.27377,2.27361,2.27376,33500000.0
2005-11-16 21:58:00,2.27382,2.27407,2.27375,2.27407,55700000.0
2005-11-16 21:59:00,2.27405,2.27405,2.27346,2.27382,178200000.0
2005-11-16 22:00:00,2.27383,2.27411,2.27373,2.27407,74800001.0
2005-11-16 22:01:00,2.27409,2.27433,2.27409,2.27432,42600000.0
2005-11-16 22:02:00,2.27424,2.27435,2.27409,2.27409,114500000.0
2005-11-16 22:03:00,2.27401,2.27401,2.27376,2.27396,45400001.0
2005-11-16 22:04:00,2.27404,2.27424,2.27401,2.27405,149300000.0
2005-11-16 22:05:00,2.27404,2.27434,2.27403,2.27431,75500000.0
2005-11-16 22:06:00,2.27448,2.27455,2.2741,2.2741,45300000.0
2005-11-16 22:07:00,2.27404,2.27408,2.27367,2.27367,32900000.0
2005-11-16 22:08:00,2.27355,2.27387,2.27353,2.27371,28600000.0
2005-11-16 22:09:00,2.27357,2.27376,2.27344,2.27363,30200000.0
2005-11-16 22:10:00,2.27372,2.27378,2.27358,2.27358,26100000.0
2005-11-16 22:11:00,2.27358,2.27374,2.27353,2.27374,17500000.0
2005-11-16 22:12:00,2.27379,2.2738,2.27363,2.27365,43600000.0
2005-11-16 22:13:00,2.27374,2.27405,2.27374,2.27405,49200000.0
2005-11-16 22:14:00,2.27425,2.27425,2.27425,2.27425,2300000.0
2005-11-16 22:15:00,2.27412,2.27434,2.27412,2.27419,117100000.0
2005-11-16 22:16:00,2.27407,2.27415,2.27374,2.27375,143500000.0
2005-11-16 22:17:00,2.27407,2.27446,2.27387,2.27446,32500000.0
2005-11-16 22:18:00,2.27449,2.27494,2.27444,2.27494,29000000.0
2005-11-16 22:19:00,2.27499,2.27556,2.27499,2.27534,37800000.0
2005-11-16 22:20:00,2.27543,2.27548,2.27508,2.27519,24000000.0
2005-11-16 22:21:00,2.27529,2.2753,2.27515,2.2753,30000000.0
2005-11-16 22:22:00,2.27539,2.2756,2.27538,2.27554,113000000.0
2005-11-16 22:23:00,2.27548,2.27561,2.2754,2.2754,74100000.0
2005-11-16 22:24:00,2.27526,2.27554,2.27516,2.27531,45900000.0
2005-11-16 22:25:00,2.27536,2.27541,2.275,2.275,36200000.0
2005-11-16 22:26:00,2.27503,2.27512,2.27503,2.27506,15600000.0
2005-11-16 22:27:00,2.275,2.275,2.27482,2.27483,38500000.0
2005-11-16 22:28:00,2.27487,2.27501,2.27479,2.27479,41300000.0
2005-11-16 22:29:00,2.27473,2.27491,2.27472,2.27485,160000000.0
2005-11-16 22:30:00,2.27483,2.27506,2.27473,2.27497,135900000.0
2005-11-16 22:31:00,2.27508,2.27512,2.27464,2.27488,39100000.0
2005-11-16 22:32:00,2.27486,2.27486,2.2746,2.27462,55400000.0
2005-11-16 22:33:00,2.27463,2.27465,2.27448,2.27448,74200000.0
2005-11-16 22:34:00,2.27442,2.2746,2.27442,2.27448,75100000.0
2005-11-16 22:35:00,2.27455,2.27455,2.27431,2.27432,42000000.0
2005-11-16 22:36:00,2.27433,2.2744,2.2742,2.2744,26800000.0
2005-11-16 22:37:00,2.27445,2.2745,2.27442,2.27442,23200000.0
2005-11-16 22:38:00,2.27452,2.2747,2.27449,2.27455,45400000.0
2005-11-16 22:39:00,2.27445,2.27461,2.27445,2.2746,38600000.0
2005-11-16 22:40:00,2.2745,2.27457,2.2744,2.27444,22000000.0
2005-11-16 22:41:00,2.27432,2.27434,2.27425,2.27431,33700000.0
2005-11-16 22:42:00,2.27427,2.27445,2.27427,2.27441,70400000.0
2005-11-16 22:43:00,2.27438,2.27445,2.27423,2.27427,149500000.0
2005-11-16 22:44:00,2.27425,2.2744,2.27413,2.27435,86500000.0
2005-11-16 22:45:00,2.27436,2.27447,2.27416,2.27416,89000000.0
2005-11-16 22:46:00,2.27424,2.27454,2.27424,2.27446,81300000.0
2005-11-16 22:47:00,2.2746,2.27463,2.27447,2.27463,18500000.0
2005-11-16 22:48:00,2.27462,2.2748,2.2746,2.2747,73300000.0
2005-11-16 22:49:00,2.2747,2.2747,2.27442,2.27465,75700000.0
2005-11-16 22:50:00,2.27466,2.27487,2.27457,2.27465,27200000.0
2005-11-16 22:51:00,2.27469,2.27485,2.27455,2.27483,71700000.0
2005-11-16 22:52:00,2.27476,2.275,2.27475,2.2749,56100000.0
2005-11-16 22:53:00,2.27488,2.27503,2.27468,2.27468,32900000.0
2005-11-16 22:54:00,2.27455,2.27455,2.27427,2.27442,26500000.0
2005-11-16 22:55:00,2.27441,2.27463,2.27441,2.27455,51100000.0
2005-11-16 22:56:00,2.27461,2.27465,2.27461,2.27462,33100000.0
2005-11-16 22:57:00,2.27478,2.27508,2.27478,2.27508,35700000.0
2005-11-16 22:58:00,2.2749,2.27508,2.27481,2.27481,34800000.0
2005-11-16 22:59:00,2.27477,2.27477,2.27453,2.27472,28800000.0
2005-11-16 23:00:00,2.2747,2.27493,2.27461,2.27493,27300000.0
2005-11-16 23:01:00,2.27505,2.27513,2.27487,2.27507,36000000.0
2005-11-16 23:02:00,2.27505,2.27525,2.27496,2.27525,42400001.0
2005-11-16 23:03:00,2.27494,2.27494,2.27476,2.27476,6400000.0
2005-11-16 23:04:00,2.27438,2.27438,2.27427,2.27427,26799999.0
2005-11-16 23:05:00,2.27412,2.27437,2.27412,2.27437,20000000.0
2005-11-16 23:06:00,2.27445,2.2747,2.27445,2.27465,26400000.0
2005-11-16 23:07:00,2.27451,2.27451,2.2744,2.2744,14400000.0
2005-11-16 23:08:00,2.27437,2.27439,2.27415,2.27439,38200000.0
2005-11-16 23:09:00,2.27443,2.27451,2.27441,2.27443,25600000.0
2005-11-16 23:10:00,2.27436,2.27458,2.27407,2.27407,31100000.0
2005-11-16 23:11:00,2.27399,2.27423,2.27393,2.27413,54400000.0
2005-11-16 23:12:00,2.27418,2.27433,2.27413,2.27425,41100000.0
2005-11-16 23:13:00,2.27432,2.27435,2.27416,2.27416,24700000.0
2005-11-16 23:14:00,2.27408,2.27428,2.27404,2.27404,21900000.0
2005-11-16 23:15:00,2.27416,2.27427,2.27416,2.27418,35800000.0
2005-11-16 23:16:00,2.27431,2.27434,2.27431,2.27434,7600000.0
2005-11-16 23:17:00,2.27437,2.27437,2.27426,2.27429,26100000.0
2005-11-16 23:18:00,2.27435,2.27435,2.27388,2.27406,38300001.0
2005-11-16 23:19:00,2.27389,2.27396,2.27383,2.27396,19500000.0
2005-11-16 23:20:00,2.274,2.27412,2.27395,2.27403,35300000.0
2005-11-16 23:21:00,2.27412,2.27416,2.27399,2.27416,34600000.0
2005-11-16 23:22:00,2.27426,2.27426,2.27406,2.27406,43800000.0
2005-11-16 23:23:00,2.27402,2.27416,2.27395,2.27414,16200000.0
2005-11-16 23:24:00,2.27425,2.27445,2.27425,2.27428,28000000.0
2005-11-16 23:25:00,2.27427,2.2743,2.2741,2.27427,53800000.0
2005-11-16 23:26:00,2.27428,2.27444,2.27417,2.27423,37400000.0
2005-11-16 23:27:00,2.27407,2.27424,2.27407,2.27424,25300000.0
2005-11-16 23:28:00,2.2742,2.2742,2.27399,2.27402,31500000.0
2005-11-16 23:29:00,2.27403,2.27426,2.27403,2.27426,24200000.0
2005-11-16 23:30:00,2.27425,2.27425,2.27406,2.27418,19300000.0
2005-11-16 23:31:00,2.27407,2.27415,2.27398,2.27413,13000000.0
2005-11-16 23:32:00,2.27426,2.27432,2.27418,2.27425,56600000.0
2005-11-16 23:33:00,2.27417,2.27424,2.27408,2.27409,40300000.0
2005-11-16 23:34:00,2.27408,2.2742,2.27385,2.27415,32600000.0
2005-11-16 23:35:00,2.27419,2.27449,2.27411,2.27421,37400000.0
2005-11-16 23:36:00,2.27423,2.2744,2.27406,2.27406,26600000.0
2005-11-16 23:37:00,2.274,2.27425,2.274,2.27419,15500000.0
2005-11-16 23:38:00,2.27411,2.27423,2.27386,2.27419,57200000.0
2005-11-16 23:39:00,2.27419,2.2744,2.27418,2.2742,35500000.0
2005-11-16 23:40:00,2.27415,2.27421,2.27414,2.27421,18800000.0
2005-11-16 23:41:00,2.27413,2.27432,2.2741,2.27418,38900000.0
2005-11-16 23:42:00,2.27418,2.27425,2.27404,2.27425,30300000.0
2005-11-16 23:43:00,2.27457,2.27532,2.27457,2.27526,35400000.0
2005-11-16 23:44:00,2.27514,2.27514,2.2749,2.27493,36000000.0
2005-11-16 23:45:00,2.27502,2.27502,2.27444,2.27444,26600000.0
2005-11-16 23:46:00,2.27431,2.2746,2.27429,2.2746,44800000.0
2005-11-16 23:47:00,2.2744,2.27475,2.2744,2.27475,26900000.0
2005-11-16 23:48:00,2.27453,2.27479,2.27449,2.27468,42900000.0
2005-11-16 23:49:00,2.27476,2.27485,2.27472,2.27472,29600000.0
2005-11-16 23:50:00,2.27487,2.27523,2.27487,2.27499,16400000.0
2005-11-16 23:51:00,2.27505,2.27519,2.2747,2.2747,30900000.0
2005-11-16 23:52:00,2.27467,2.27499,2.27467,2.27491,62700001.0
2005-11-16 23:53:00,2.27476,2.27478,2.27463,2.27464,42900000.0
2005-11-16 23:54:00,2.27481,2.2749,2.27467,2.2749,64500000.0
2005-11-16 23:55:00,2.27483,2.27489,2.27471,2.27479,43300000.0
2005-11-16 23:56:00,2.27488,2.27488,2.27454,2.2746,35000000.0
2005-11-16 23:57:00,2.27458,2.27458,2.2745,2.2745,18800000.0
2005-11-16 23:58:00,2.27457,2.2747,2.27447,2.2747,19900000.0
2005-11-16 23:59:00,2.27468,2.2748,2.27463,2.2748,36000000.0
2005-11-17 00:00:00,2.27465,2.27477,2.27465,2.2747,19700000.0
2005-11-17 00:01:00,2.27413,2.275,2.27404,2.27471,33600000.0
2005-11-17 00:02:00,2.27509,2.27509,2.27427,2.27433,20800000.0
2005-11-17 00:03:00,2.27431,2.27485,2.27421,2.27456,29800000.0
2005-11-17 00:04:00,2.2748,2.27496,2.27428,2.27438,39800000.0
2005-11-17 00:05:00,2.27418,2.27509,2.27416,2.2746,30500000.0
2005-11-17 00:06:00,2.27466,2.27476,2.2744,2.27465,46800000.0
2005-11-17 00:07:00,2.27498,2.27508,2.27455,2.27476,22600000.0
2005-11-17 00:08:00,2.27485,2.27527,2.2748,2.27502,26200000.0
2005-11-17 00:09:00,2.27552,2.27552,2.27479,2.2749,54100000.0
2005-11-17 00:10:00,2.27512,2.27551,2.27465,2.27473,31500000.0
2005-11-17 00:11:00,2.27547,2.27563,2.27446,2.27478,33900000.0
2005-11-17 00:12:00,2.2752,2.27576,2.27495,2.27565,53500001.0
2005-11-17 00:13:00,2.27527,2.27568,2.27499,2.27509,46300000.0
2005-11-17 00:14:00,2.27496,2.27563,2.27479,2.27556,27300000.0
2005-11-17 00:15:00,2.275,2.27567,2.27496,2.27544,21400000.0
2005-11-17 00:16:00,2.27599,2.27599,2.2749,2.27533,48400000.0
2005-11-17 00:17:00,2.27521,2.27564,2.27492,2.27526,40800000.0
2005-11-17 00:18:00,2.2753,2.27544,2.27472,2.27487,45000000.0
2005-11-17 00:19:00,2.27524,2.27529,2.27459,2.27529,43600000.0
2005-11-17 00:20:00,2.27527,2.27566,2.27503,2.27563,40600000.0
2005-11-17 00:21:00,2.2754,2.27564,2.27513,2.27533,21200000.0
2005-11-17 00:22:00,2.2752,2.27546,2.27498,2.27546,33000000.0
2005-11-17 00:23:00,2.2756,2.2756,2.27478,2.27496,54600000.0
2005-11-17 00:24:00,2.27557,2.27557,2.27482,2.27497,19600000.0
2005-11-17 00:25:00,2.27525,2.27563,2.27501,2.27534,41800000.0
2005-11-17 00:26:00,2.27476,2.27572,2.27474,2.27497,46100000.0
2005-11-17 00:27:00,2.27468,2.27541,2.27468,2.27541,42400000.0
2005-11-17 00:28:00,2.27541,2.27551,2.27537,2.27544,27200000.0
2005-11-17 00:29:00,2.27555,2.27555,2.27546,2.27546,4800000.0
2005-11-17 00:30:00,2.27542,2.27551,2.27535,2.27535,22800000.0
2005-11-17 00:31:00,2.27537,2.27544,2.27528,2.27529,36900000.0
2005-11-17 00:32:00,2.27528,2.27556,2.27528,2.27556,46600000.0
2005-11-17 00:33:00,2.27547,2.2756,2.27526,2.2756,30100000.0
2005-11-17 00:34:00,2.27578,2.27604,2.27578,2.27591,54900000.0
2005-11-17 00:35:00,2.27598,2.27607,2.27585,2.27603,59400001.0
2005-11-17 00:36:00,2.27594,2.27594,2.27593,2.27593,4100000.0
2005-11-17 00:37:00,2.27586,2.27592,2.27577,2.27589,34800000.0
2005-11-17 00:38:00,2.27595,2.27595,2.27577,2.27583,30500000.0
2005-11-17 00:39:00,2.27587,2.27605,2.27581,2.27589,22700000.0
2005-11-17 00:40:00,2.27602,2.27603,2.27587,2.27587,30500000.0
2005-11-17 00:41:00,2.276,2.276,2.27563,2.27574,18800000.0
2005-11-17 00:42:00,2.2759,2.27611,2.27589,2.27592,32500000.0
2005-11-17 00:43:00,2.27602,2.27602,2.27565,2.27582,17000000.0
2005-11-17 00:44:00,2.27585,2.27595,2.27583,2.27595,27100000.0
2005-11-17 00:45:00,2.276,2.27649,2.276,2.27626,29400000.0
2005-11-17 00:46:00,2.27609,2.27611,2.27593,2.27603,34800000.0
2005-11-17 00:47:00,2.27613,2.27631,2.27613,2.27626,13500000.0
2005-11-17 00:48:00,2.27629,2.27629,2.27616,2.27626,21800000.0
2005-11-17 00:49:00,2.27625,2.27632,2.27607,2.2761,31500000.0
2005-11-17 00:50:00,2.27616,2.27627,2.27609,2.27617,52200000.0
2005-11-17 00:51:00,2.27626,2.27652,2.27626,2.27652,26400000.0
2005-11-17 00:52:00,2.27645,2.2766,2.27645,2.27648,16700000.0
2005-11-17 00:53:00,2.27641,2.27656,2.2764,2.2764,42700000.0
2005-11-17 00:54:00,2.27641,2.27657,2.27641,2.27657,8000000.0
2005-11-17 00:55:00,2.2764,2.27646,2.27604,2.27604,35700000.0
2005-11-17 00:56:00,2.27605,2.27643,2.27605,2.2764,23500000.0
2005-11-17 00:57:00,2.2765,2.27663,2.27645,2.27663,48900000.0
2005-11-17 00:58:00,2.27644,2.27661,2.27639,2.27639,12900000.0
2005-11-17 00:59:00,2.27631,2.27642,2.27616,2.27642,25500000.0
2005-11-17 01:00:00,2.27638,2.27638,2.27608,2.27611,43100000.0
2005-11-17 01:01:00,2.27602,2.27607,2.27582,2.27607,31100000.0
2005-11-17 01:02:00,2.27588,2.27613,2.27588,2.2759,16600000.0
2005-11-17 01:03:00,2.27602,2.27626,2.27602,2.27602,69200001.0
2005-11-17 01:04:00,2.27615,2.27628,2.27604,2.27604,37900000.0
2005-11-17 01:05:00,2.27622,2.27622,2.27582,2.27582,17800000.0
2005-11-17 01:06:00,2.2758,2.27613,2.2758,2.27604,27200000.0
2005-11-17 01:07:00,2.27601,2.27628,2.27601,2.2762,20100000.0
2005-11-17 01:08:00,2.27606,2.27606,2.27593,2.27596,15300000.0
2005-11-17 01:09:00,2.27587,2.27587,2.27537,2.27537,31600000.0
2005-11-17 01:10:00,2.27553,2.27577,2.27545,2.27565,31400000.0
2005-11-17 01:11:00,2.27559,2.2758,2.27542,2.2756,40800000.0
2005-11-17 01:12:00,2.27542,2.27581,2.27539,2.27577,38400000.0
2005-11-17 01:13:00,2.2757,2.27575,2.2757,2.2757,15300000.0
2005-11-17 01:14:00,2.27567,2.27579,2.27565,2.27573,34000000.0
2005-11-17 01:15:00,2.27577,2.27604,2.27571,2.27598,27600000.0
2005-11-17 01:16:00,2.27598,2.27598,2.27556,2.27556,37200000.0
2005-11-17 01:17:00,2.27566,2.27585,2.27563,2.27564,33900000.0
2005-11-17 01:18:00,2.27562,2.27563,2.27551,2.27555,14400000.0
2005-11-17 01:19:00,2.27545,2.27545,2.27545,2.27545,12400000.0
2005-11-17 01:20:00,2.27536,2.27591,2.27536,2.27587,38500000.0
2005-11-17 01:21:00,2.27604,2.27626,2.27589,2.27603,33000000.0
2005-11-17 01:22:00,2.27606,2.27616,2.27587,2.27613,35300000.0
2005-11-17 01:23:00,2.27606,2.27606,2.27583,2.27592,19100000.0
2005-11-17 01:24:00,2.27588,2.27588,2.27577,2.27577,21500000.0
2005-11-17 01:25:00,2.27582,2.27582,2.27557,2.27567,49200000.0
2005-11-17 01:26:00,2.27565,2.27568,2.27557,2.27562,12000000.0
2005-11-17 01:27:00,2.27573,2.27592,2.27572,2.27583,31300000.0
2005-11-17 01:28:00,2.27588,2.27599,2.27567,2.27598,57800000.0
2005-11-17 01:29:00,2.27594,2.27601,2.27589,2.27589,19400000.0
2005-11-17 01:30:00,2.27593,2.27613,2.27593,2.27607,42700000.0
2005-11-17 01:31:00,2.276,2.2761,2.27595,2.2761,15800000.0
2005-11-17 01:32:00,2.2761,2.2761,2.27597,2.27597,9600000.0
2005-11-17 01:33:00,2.27591,2.27591,2.27573,2.27585,55499999.0
2005-11-17 01:34:00,2.27589,2.27626,2.27589,2.27593,35600000.0
2005-11-17 01:35:00,2.27601,2.27645,2.27601,2.27645,17700000.0
2005-11-17 01:36:00,2.27623,2.27623,2.27561,2.2759,30500000.0
2005-11-17 01:37:00,2.27573,2.27621,2.27573,2.27587,29200000.0
2005-11-17 01:38:00,2.27581,2.27627,2.27566,2.27627,21200000.0
2005-11-17 01:39:00,2.27627,2.27669,2.27618,2.2762,49000000.0
2005-11-17 01:40:00,2.2763,2.27631,2.27618,2.27618,22000000.0
2005-11-17 01:41:00,2.27637,2.27684,2.27637,2.27673,54100000.0
2005-11-17 01:42:00,2.2767,2.27687,2.2766,2.2766,42000000.0
2005-11-17 01:43:00,2.27648,2.27678,2.27648,2.27665,32300000.0
2005-11-17 01:44:00,2.27679,2.2769,2.27649,2.27649,49700000.0
2005-11-17 01:45:00,2.27643,2.27655,2.27643,2.27645,23800000.0
2005-11-17 01:46:00,2.27641,2.27664,2.27638,2.27638,24600000.0
2005-11-17 01:47:00,2.27646,2.27656,2.27626,2.27655,20600000.0
2005-11-17 01:48:00,2.27664,2.27664,2.27588,2.27621,31100000.0
2005-11-17 01:49:00,2.27632,2.27638,2.27625,2.27638,22600000.0
2005-11-17 01:50:00,2.27638,2.27659,2.27637,2.27647,39800000.0
2005-11-17 01:51:00,2.27664,2.27679,2.27659,2.27672,35100000.0
2005-11-17 01:52:00,2.27668,2.27692,2.27668,2.27671,39200000.0
2005-11-17 01:53:00,2.27664,2.27677,2.2766,2.27675,26800000.0
2005-11-17 01:54:00,2.27668,2.27668,2.27639,2.27639,30600000.0
2005-11-17 01:55:00,2.27641,2.27649,2.27585,2.27585,37000000.0
2005-11-17 01:56:00,2.27583,2.27596,2.27583,2.27595,30300000.0
2005-11-17 01:57:00,2.2762,2.27626,2.2761,2.27626,34500000.0
2005-11-17 01:58:00,2.27628,2.27647,2.27622,2.27643,26200000.0
2005-11-17 01:59:00,2.27646,2.27666,2.27638,2.27666,28100000.0
2005-11-17 02:00:00,2.27673,2.27692,2.27666,2.27692,29700000.0
2005-11-17 02:01:00,2.27666,2.27671,2.27641,2.27641,45200000.0
2005-11-17 02:02:00,2.27643,2.27657,2.27643,2.2765,33700000.0
2005-11-17 02:03:00,2.27661,2.27679,2.27661,2.27677,12000000.0
2005-11-17 02:04:00,2.27689,2.277,2.27689,2.277,18600000.0
2005-11-17 02:05:00,2.27695,2.27702,2.27671,2.27695,73300000.0
2005-11-17 02:06:00,2.27677,2.2769,2.27677,2.2769,25000000.0
2005-11-17 02:07:00,2.27675,2.27683,2.27655,2.27662,51000000.0
2005-11-17 02:08:00,2.27647,2.27654,2.27592,2.27592,44600000.0
2005-11-17 02:09:00,2.27621,2.27631,2.27621,2.27623,21800000.0
2005-11-17 02:10:00,2.2764,2.27649,2.27624,2.27635,46800000.0
2005-11-17 02:11:00,2.2764,2.27688,2.2764,2.2768,38200000.0
2005-11-17 02:12:00,2.27683,2.27683,2.27653,2.27675,43400000.0
2005-11-17 02:13:00,2.27664,2.27678,2.27662,2.27666,26000000.0
2005-11-17 02:14:00,2.27667,2.27687,2.27656,2.27656,20700000.0
2005-11-17 02:15:00,2.27664,2.27681,2.27645,2.2765,37700000.0
2005-11-17 02:16:00,2.27625,2.27632,2.27612,2.27632,21100000.0
2005-11-17 02:17:00,2.27634,2.27634,2.27585,2.27585,29200000.0
2005-11-17 02:18:00,2.2758,2.27624,2.2758,2.27624,26000000.0
2005-11-17 02:19:00,2.2762,2.27635,2.27615,2.27617,20100000.0
2005-11-17 02:20:00,2.27617,2.27617,2.27603,2.27607,24800000.0
2005-11-17 02:21:00,2.27605,2.2761,2.27599,2.27599,25200000.0
2005-11-17 02:22:00,2.27609,2.27616,2.27604,2.27615,41200000.0
2005-11-17 02:23:00,2.276,2.2761,2.27589,2.27592,39400000.0
2005-11-17 02:24:00,2.27592,2.27609,2.27582,2.27596,40300000.0
2005-11-17 02:25:00,2.27589,2.27593,2.27579,2.27582,37600000.0
2005-11-17 02:26:00,2.27594,2.27594,2.27568,2.27579,44900000.0
2005-11-17 02:27:00,2.27566,2.27576,2.27559,2.27572,35200000.0
2005-11-17 02:28:00,2.27596,2.27649,2.27596,2.2763,21700000.0
2005-11-17 02:29:00,2.27626,2.27654,2.27618,2.27618,37600000.0
2005-11-17 02:30:00,2.27637,2.27679,2.27637,2.27661,43299999.0
2005-11-17 02:31:00,2.27648,2.2767,2.2764,2.2767,40200000.0
2005-11-17 02:32:00,2.27662,2.27674,2.27649,2.27649,33000000.0
2005-11-17 02:33:00,2.27658,2.27673,2.27643,2.27643,17600000.0
2005-11-17 02:34:00,2.27639,2.2765,2.2763,2.2765,32500000.0
2005-11-17 02:35:00,2.27655,2.27669,2.27638,2.27646,28800000.0
2005-11-17 02:36:00,2.27677,2.27677,2.27634,2.27646,22900000.0
2005-11-17 02:37:00,2.27645,2.27645,2.27617,2.27624,18800000.0
2005-11-17 02:38:00,2.27631,2.27655,2.27628,2.27639,24700000.0
2005-11-17 02:39:00,2.27652,2.27662,2.27652,2.27658,34800000.0
2005-11-17 02:40:00,2.27641,2.27667,2.27638,2.27667,27200000.0
2005-11-17 02:41:00,2.27669,2.27684,2.27669,2.27671,28900000.0
2005-11-17 02:42:00,2.27656,2.27679,2.27656,2.27679,40700000.0
2005-11-17 02:43:00,2.27692,2.27696,2.27669,2.27686,35200000.0
2005-11-17 02:44:00,2.27676,2.277,2.27674,2.27682,50400000.0
2005-11-17 02:45:00,2.27696,2.277,2.27682,2.27682,15400000.0
2005-11-17 02:46:00,2.2768,2.2768,2.27675,2.27675,7200000.0
2005-11-17 02:47:00,2.27689,2.2771,2.27689,2.2771,10000000.0
2005-11-17 02:48:00,2.27693,2.27693,2.27687,2.27687,7200000.0
2005-11-17 02:49:00,2.27691,2.27716,2.27691,2.27691,18700000.0
2005-11-17 02:50:00,2.27683,2.27683,2.27632,2.27657,26000000.0
2005-11-17 02:51:00,2.27658,2.27679,2.27645,2.27673,35900000.0
2005-11-17 02:52:00,2.27649,2.27649,2.2761,2.2763,37000000.0
2005-11-17 02:53:00,2.27631,2.27631,2.27609,2.27617,17800000.0
2005-11-17 02:54:00,2.27629,2.27663,2.27629,2.27652,32700000.0
2005-11-17 02:55:00,2.27658,2.27668,2.27639,2.27639,29300000.0
2005-11-17 02:56:00,2.27633,2.27637,2.27607,2.2761,20700000.0
2005-11-17 02:57:00,2.27608,2.27617,2.27601,2.27601,37300000.0
2005-11-17 02:58:00,2.27604,2.27608,2.27595,2.27595,20900000.0
2005-11-17 02:59:00,2.2761,2.2761,2.2759,2.2759,20400000.0
2005-11-17 03:00:00,2.27583,2.27599,2.27581,2.27587,37700000.0
2005-11-17 03:01:00,2.27577,2.27586,2.27573,2.27586,14300000.0
2005-11-17 03:02:00,2.27582,2.27594,2.27582,2.27585,17400000.0
2005-11-17 03:03:00,2.27579,2.27599,2.27579,2.27579,24400000.0
2005-11-17 03:04:00,2.27569,2.27599,2.27568,2.27599,54200000.0
2005-11-17 03:05:00,2.27574,2.27594,2.27555,2.27564,22400000.0
2005-11-17 03:06:00,2.2756,2.27586,2.2756,2.27586,47900000.0
2005-11-17 03:07:00,2.27595,2.27595,2.27573,2.27587,50300001.0
2005-11-17 03:08:00,2.2759,2.2759,2.27568,2.27569,35600000.0
2005-11-17 03:09:00,2.27569,2.2758,2.27566,2.27566,26700000.0
2005-11-17 03:10:00,2.27582,2.27582,2.27551,2.27551,21200000.0
2005-11-17 03:11:00,2.27557,2.27561,2.27557,2.27561,12700000.0
2005-11-17 03:12:00,2.27564,2.27572,2.27548,2.27558,32400000.0
2005-11-17 03:13:00,2.27576,2.2759,2.27576,2.27584,23200000.0
2005-11-17 03:14:00,2.27565,2.27579,2.27564,2.27568,29100000.0
2005-11-17 03:15:00,2.27563,2.27568,2.27553,2.27559,30400000.0
2005-11-17 03:16:00,2.27582,2.27593,2.27576,2.27576,26500000.0
2005-11-17 03:17:00,2.27573,2.27593,2.27559,2.27585,36700000.0
2005-11-17 03:18:00,2.27579,2.27579,2.27559,2.27559,30400000.0
2005-11-17 03:19:00,2.27569,2.27577,2.27559,2.2757,27400000.0
2005-11-17 03:20:00,2.27564,2.27568,2.2756,2.27566,17500000.0
2005-11-17 03:21:00,2.27558,2.27562,2.27544,2.27544,43300000.0
2005-11-17 03:22:00,2.2754,2.2754,2.27518,2.27518,7700000.0
2005-11-17 03:23:00,2.27521,2.27541,2.27521,2.27524,41000000.0
2005-11-17 03:24:00,2.27526,2.27535,2.27508,2.27535,19800000.0
2005-11-17 03:25:00,2.27542,2.27542,2.27538,2.27538,15900000.0
2005-11-17 03:26:00,2.27533,2.27541,2.2753,2.27535,26300000.0
2005-11-17 03:27:00,2.27542,2.27553,2.27542,2.27553,3200000.0
2005-11-17 03:28:00,2.27578,2.27578,2.27564,2.27564,32500000.0
2005-11-17 03:29:00,2.27532,2.27549,2.27532,2.27549,15200000.0
2005-11-17 03:30:00,2.27567,2.27568,2.2756,2.27568,10800000.0
2005-11-17 03:31:00,2.27577,2.27601,2.27577,2.27601,19200000.0
2005-11-17 03:32:00,2.27598,2.27609,2.27588,2.27588,57600001.0
2005-11-17 03:33:00,2.27588,2.27597,2.27575,2.27588,29600000.0
2005-11-17 03:34:00,2.27596,2.27596,2.27566,2.27566,29400000.0
2005-11-17 03:35:00,2.27586,2.27586,2.2753,2.27547,26000000.0
2005-11-17 03:36:00,2.27536,2.27561,2.27536,2.27538,31500000.0
2005-11-17 03:37:00,2.27536,2.27546,2.27524,2.27545,25500000.0
2005-11-17 03:38:00,2.2754,2.2756,2.27538,2.2756,27300000.0
2005-11-17 03:39:00,2.27564,2.27579,2.27556,2.27556,21800000.0
2005-11-17 03:40:00,2.27546,2.27564,2.27544,2.27545,17600000.0
2005-11-17 03:41:00,2.27539,2.27545,2.2753,2.27532,17700000.0
2005-11-17 03:42:00,2.27538,2.27538,2.2753,2.27533,27799999.0
2005-11-17 03:43:00,2.27538,2.27548,2.27538,2.27546,12000000.0
2005-11-17 03:44:00,2.27533,2.27545,2.27533,2.27535,32900000.0
2005-11-17 03:45:00,2.27523,2.2753,2.27523,2.27528,32200000.0
2005-11-17 03:46:00,2.27545,2.27554,2.27545,2.27554,5600000.0
2005-11-17 03:47:00,2.27538,2.27545,2.27524,2.27545,28400000.0
2005-11-17 03:48:00,2.2754,2.27544,2.27523,2.27523,38100000.0
2005-11-17 03:49:00,2.27505,2.27513,2.27505,2.27505,18400000.0
2005-11-17 03:50:00,2.27507,2.27508,2.27499,2.27499,16800000.0
2005-11-17 03:51:00,2.27508,2.27508,2.2747,2.27479,47400000.0
2005-11-17 03:52:00,2.27487,2.27492,2.2747,2.27482,35300000.0
2005-11-17 03:53:00,2.27473,2.27492,2.27473,2.27492,27800000.0
2005-11-17 03:54:00,2.27499,2.27515,2.27487,2.27487,31300000.0
2005-11-17 03:55:00,2.27505,2.27512,2.27497,2.27512,34400000.0
2005-11-17 03:56:00,2.27492,2.27492,2.27483,2.27484,27000000.0
2005-11-17 03:57:00,2.27493,2.27493,2.27476,2.27482,24600000.0
2005-11-17 03:58:00,2.2749,2.27505,2.27485,2.27505,42300000.0
2005-11-17 03:59:00,2.27494,2.27501,2.27481,2.27501,47900000.0
2005-11-17 04:00:00,2.27498,2.27498,2.27488,2.27492,14800000.0
2005-11-17 04:01:00,2.27491,2.27516,2.27491,2.27504,12400000.0
2005-11-17 04:02:00,2.27507,2.27521,2.27502,2.27521,18000000.0
2005-11-17 04:03:00,2.27507,2.27507,2.27492,2.27492,8700000.0
2005-11-17 04:04:00,2.27495,2.27505,2.27495,2.27505,21800000.0
2005-11-17 04:05:00,2.27492,2.27526,2.2749,2.27519,47900000.0
2005-11-17 04:06:00,2.27516,2.27516,2.27503,2.27511,22200000.0
2005-11-17 04:07:00,2.27507,2.27507,2.27484,2.27484,42600000.0
2005-11-17 04:08:00,2.27492,2.27519,2.27488,2.27502,17500000.0
2005-11-17 04:09:00,2.27499,2.27518,2.27499,2.27509,25500000.0
2005-11-17 04:10:00,2.2751,2.27545,2.27507,2.27527,25100000.0
2005-11-17 04:11:00,2.27526,2.27532,2.27511,2.27532,14000000.0
2005-11-17 04:12:00,2.27531,2.27555,2.27529,2.27555,43700000.0
2005-11-17 04:13:00,2.2754,2.27541,2.27521,2.27534,25400000.0
2005-11-17 04:14:00,2.27518,2.27518,2.27479,2.27479,23500000.0
2005-11-17 04:15:00,2.27483,2.27522,2.27483,2.2751,41200000.0
2005-11-17 04:16:00,2.27516,2.27535,2.27487,2.27487,30900000.0
2005-11-17 04:17:00,2.27496,2.27545,2.27496,2.27524,47300000.0
2005-11-17 04:18:00,2.27541,2.27541,2.27522,2.27522,12400000.0
2005-11-17 04:19:00,2.27517,2.27531,2.27513,2.27531,34700000.0
2005-11-17 04:20:00,2.2751,2.27522,2.2751,2.2752,44100000.0
2005-11-17 04:21:00,2.27518,2.27542,2.27502,2.27542,40400000.0
2005-11-17 04:22:00,2.27531,2.27531,2.2752,2.27531,12000000.0
2005-11-17 04:23:00,2.2752,2.27552,2.2752,2.27546,23700000.0
2005-11-17 04:24:00,2.27548,2.27548,2.2751,2.2751,44300000.0
2005-11-17 04:25:00,2.27527,2.27529,2.27498,2.27498,39400000.0
2005-11-17 04:26:00,2.27509,2.27519,2.27491,2.27519,14400000.0
2005-11-17 04:27:00,2.27516,2.27535,2.27516,2.27531,22000000.0
2005-11-17 04:28:00,2.2754,2.27558,2.27533,2.27533,32500000.0
2005-11-17 04:29:00,2.27536,2.27564,2.27532,2.27532,40100000.0
2005-11-17 04:30:00,2.27545,2.27576,2.2754,2.2754,54600000.0
2005-11-17 04:31:00,2.27538,2.27569,2.27526,2.27569,32800000.0
2005-11-17 04:32:00,2.27561,2.27583,2.27555,2.27579,34400000.0
2005-11-17 04:33:00,2.27585,2.27591,2.27582,2.27589,43300000.0
2005-11-17 04:34:00,2.27587,2.27611,2.27584,2.27584,38400000.0
2005-11-17 04:35:00,2.27582,2.27604,2.27567,2.27604,32600000.0
2005-11-17 04:36:00,2.27606,2.27607,2.27595,2.27595,44800000.0
2005-11-17 04:37:00,2.27603,2.27627,2.27599,2.27604,40200000.0
2005-11-17 04:38:00,2.27607,2.27611,2.27596,2.27602,52200000.0
2005-11-17 04:39:00,2.27617,2.27624,2.27592,2.27611,65899998.0
2005-11-17 04:40:00,2.27599,2.27626,2.27595,2.27598,30000000.0
2005-11-17 04:41:00,2.2759,2.27634,2.27571,2.27615,41600000.0
2005-11-17 04:42:00,2.27626,2.27645,2.27612,2.2764,26100000.0
2005-11-17 04:43:00,2.27623,2.2763,2.27607,2.27612,23500000.0
2005-11-17 04:44:00,2.27627,2.27647,2.27627,2.2764,6000000.0
2005-11-17 04:45:00,2.27647,2.27647,2.27625,2.27625,29900000.0
2005-11-17 04:46:00,2.27605,2.27619,2.27586,2.27612,28000000.0
2005-11-17 04:47:00,2.27601,2.27606,2.27573,2.27573,17100000.0
2005-11-17 04:48:00,2.27588,2.27595,2.27571,2.27572,26000000.0
2005-11-17 04:49:00,2.27587,2.27625,2.27587,2.27606,48500000.0
2005-11-17 04:50:00,2.27612,2.27619,2.27605,2.27619,14400000.0
2005-11-17 04:51:00,2.2762,2.2762,2.27601,2.27613,14300000.0
2005-11-17 04:52:00,2.27615,2.27621,2.27605,2.27608,27400000.0
2005-11-17 04:53:00,2.27595,2.27595,2.27534,2.27541,19000000.0
2005-11-17 04:54:00,2.2752,2.2752,2.27494,2.27499,19200000.0
2005-11-17 04:55:00,2.27523,2.27529,2.2747,2.27493,60500000.0
2005-11-17 04:56:00,2.27519,2.27533,2.27495,2.27533,40200000.0
2005-11-17 04:57:00,2.27544,2.27554,2.27515,2.2752,28600000.0
2005-11-17 04:58:00,2.27515,2.27554,2.27498,2.27547,47300000.0
2005-11-17 04:59:00,2.27535,2.27558,2.27525,2.27551,45000000.0
2005-11-17 05:00:00,2.27563,2.27605,2.27563,2.27581,30400000.0
2005-11-17 05:01:00,2.27571,2.27595,2.27568,2.27587,26800000.0
2005-11-17 05:02:00,2.27602,2.27602,2.27548,2.27548,28400000.0
2005-11-17 05:03:00,2.27547,2.2757,2.27532,2.27532,42900000.0
2005-11-17 05:04:00,2.27532,2.27548,2.27532,2.27548,7100000.0
2005-11-17 05:05:00,2.2755,2.2755,2.27515,2.27515,17600000.0
2005-11-17 05:06:00,2.27501,2.2751,2.27501,2.27507,19400000.0
2005-11-17 05:07:00,2.27508,2.27514,2.27492,2.27514,21100000.0
2005-11-17 05:08:00,2.27513,2.27519,2.27506,2.27506,44900000.0
2005-11-17 05:09:00,2.27505,2.2751,2.27505,2.2751,17300000.0
2005-11-17 05:10:00,2.27523,2.27559,2.27523,2.2754,16800000.0
2005-11-17 05:11:00,2.27535,2.27535,2.27523,2.27531,28600000.0
2005-11-17 05:12:00,2.27532,2.27551,2.27527,2.27549,37400000.0
2005-11-17 05:13:00,2.27551,2.27564,2.2754,2.27555,29300000.0
2005-11-17 05:14:00,2.27543,2.27557,2.27531,2.27548,29500000.0
2005-11-17 05:15:00,2.27552,2.27558,2.27535,2.27558,27800000.0
2005-11-17 05:16:00,2.2754,2.27542,2.27531,2.27531,28900000.0
2005-11-17 05:17:00,2.27531,2.27557,2.27531,2.27543,28700000.0
2005-11-17 05:18:00,2.27532,2.27541,2.27522,2.27524,31500000.0
2005-11-17 05:19:00,2.27525,2.27561,2.27522,2.27561,59100001.0
2005-11-17 05:20:00,2.27544,2.27558,2.27509,2.27542,36200000.0
2005-11-17 05:21:00,2.27545,2.27552,2.27503,2.27503,29500000.0
2005-11-17 05:22:00,2.27496,2.27524,2.27496,2.27498,47500000.0
2005-11-17 05:23:00,2.27494,2.27529,2.27494,2.2752,31500000.0
2005-11-17 05:24:00,2.27501,2.27511,2.27481,2.27484,33300000.0
2005-11-17 05:25:00,2.27481,2.27508,2.27467,2.27467,57600000.0
2005-11-17 05:26:00,2.27474,2.27485,2.27472,2.27484,32700000.0
2005-11-17 05:27:00,2.27484,2.27501,2.27472,2.27478,48300000.0
2005-11-17 05:28:00,2.2749,2.27509,2.27485,2.27509,34300000.0
2005-11-17 05:29:00,2.27522,2.27522,2.27505,2.27505,11200000.0
2005-11-17 05:30:00,2.27503,2.27503,2.27475,2.27485,39300000.0
2005-11-17 05:31:00,2.27459,2.27459,2.27446,2.27447,19100000.0
2005-11-17 05:32:00,2.27458,2.27473,2.27453,2.27461,35100000.0
2005-11-17 05:33:00,2.27461,2.27497,2.27442,2.27497,33100000.0
2005-11-17 05:34:00,2.27485,2.27485,2.27394,2.27394,19700000.0
2005-11-17 05:35:00,2.2738,2.27436,2.27377,2.27436,26500000.0
2005-11-17 05:36:00,2.2745,2.2746,2.27425,2.2746,28100000.0
2005-11-17 05:37:00,2.27449,2.27449,2.27428,2.2743,16800000.0
2005-11-17 05:38:00,2.27447,2.27469,2.27439,2.27439,28500000.0
2005-11-17 05:39:00,2.27432,2.2749,2.27432,2.27476,33300000.0
2005-11-17 05:40:00,2.27448,2.27457,2.27443,2.27444,38900000.0
2005-11-17 05:41:00,2.27447,2.27468,2.27439,2.27439,32600000.0
2005-11-17 05:42:00,2.27416,2.27436,2.27407,2.27428,46300000.0
2005-11-17 05:43:00,2.27443,2.275,2.27443,2.275,10000000.0
2005-11-17 05:44:00,2.27499,2.27499,2.2747,2.27474,38400000.0
2005-11-17 05:45:00,2.27474,2.27474,2.27426,2.27457,59500000.0
2005-11-17 05:46:00,2.27451,2.27451,2.27435,2.2744,36600000.0
2005-11-17 05:47:00,2.27444,2.27484,2.27439,2.27484,15900000.0
2005-11-17 05:48:00,2.27486,2.27486,2.27456,2.2747,34600000.0
2005-11-17 05:49:00,2.27465,2.27498,2.27451,2.27498,37000000.0
2005-11-17 05:50:00,2.27501,2.27501,2.2748,2.27498,40300000.0
2005-11-17 05:51:00,2.27501,2.2752,2.27479,2.2752,38300000.0
2005-11-17 05:52:00,2.27517,2.2754,2.27517,2.2752,41400000.0
2005-11-17 05:53:00,2.27526,2.27554,2.27526,2.27553,39100000.0
2005-11-17 05:54:00,2.27543,2.27553,2.27543,2.2755,32400000.0
2005-11-17 05:55:00,2.27571,2.27571,2.27552,2.27552,18100000.0
2005-11-17 05:56:00,2.27564,2.27565,2.27538,2.27545,23800000.0
2005-11-17 05:57:00,2.27538,2.27566,2.27525,2.27561,35300000.0
2005-11-17 05:58:00,2.27551,2.27591,2.27551,2.2757,25700000.0
2005-11-17 05:59:00,2.27559,2.27559,2.27513,2.27518,30200000.0
2005-11-17 06:00:00,2.27503,2.27528,2.275,2.27517,33400000.0
2005-11-17 06:01:00,2.2751,2.27524,2.27507,2.27507,18800000.0
2005-11-17 06:02:00,2.27517,2.27517,2.27492,2.27508,50800000.0
2005-11-17 06:03:00,2.27491,2.275,2.27477,2.275,20900000.0
2005-11-17 06:04:00,2.27512,2.27526,2.27506,2.27506,44000000.0
2005-11-17 06:05:00,2.27503,2.27515,2.27488,2.27509,26300000.0
2005-11-17 06:06:00,2.2751,2.2751,2.2749,2.275,45400000.0
2005-11-17 06:07:00,2.27499,2.27504,2.27433,2.27433,42200000.0
2005-11-17 06:08:00,2.27444,2.27487,2.27438,2.2748,29000000.0
2005-11-17 06:09:00,2.2751,2.27551,2.2751,2.27532,29900000.0
2005-11-17 06:10:00,2.27531,2.27546,2.27527,2.27546,64300000.0
2005-11-17 06:11:00,2.27555,2.27579,2.27555,2.27565,24000000.0
2005-11-17 06:12:00,2.27558,2.27595,2.27556,2.27587,30500000.0
2005-11-17 06:13:00,2.27584,2.27588,2.27566,2.27566,26000000.0
2005-11-17 06:14:00,2.2754,2.2759,2.2754,2.27557,35000000.0
2005-11-17 06:15:00,2.27575,2.2759,2.27575,2.27577,38400000.0
2005-11-17 06:16:00,2.27594,2.27609,2.27571,2.27591,45800000.0
2005-11-17 06:17:00,2.27581,2.27604,2.27581,2.27604,11400000.0
2005-11-17 06:18:00,2.27622,2.27622,2.276,2.276,44900000.0
2005-11-17 06:19:00,2.27612,2.27627,2.27606,2.27606,13100000.0
2005-11-17 06:20:00,2.27605,2.27605,2.27586,2.27586,21000000.0
2005-11-17 06:21:00,2.27594,2.27594,2.2757,2.2759,23700000.0
2005-11-17 06:22:00,2.27582,2.27598,2.27567,2.27598,42900000.0
2005-11-17 06:23:00,2.27592,2.27601,2.27554,2.27554,45100000.0
2005-11-17 06:24:00,2.27567,2.27584,2.27567,2.27569,28100000.0
2005-11-17 06:25:00,2.27556,2.27571,2.27554,2.27554,31200000.0
2005-11-17 06:26:00,2.27565,2.2757,2.27555,2.27555,18800000.0
2005-11-17 06:27:00,2.2756,2.27563,2.2756,2.2756,27200000.0
2005-11-17 06:28:00,2.27564,2.27581,2.27556,2.27581,24000000.0
2005-11-17 06:29:00,2.27573,2.27589,2.27564,2.27564,27000000.0
2005-11-17 06:30:00,2.27582,2.27591,2.27567,2.27569,37900000.0
2005-11-17 06:31:00,2.27566,2.27596,2.27565,2.27571,40000000.0
2005-11-17 06:32:00,2.27579,2.2759,2.27563,2.2757,39300000.0
2005-11-17 06:33:00,2.2756,2.27566,2.27558,2.27563,51100000.0
2005-11-17 06:34:00,2.27576,2.27582,2.27558,2.27558,27000000.0
2005-11-17 06:35:00,2.2755,2.27556,2.27528,2.27528,21600000.0
2005-11-17 06:36:00,2.27531,2.2756,2.27531,2.27536,25200000.0
2005-11-17 06:37:00,2.27525,2.27543,2.27516,2.27528,28800000.0
2005-11-17 06:38:00,2.27516,2.27531,2.27506,2.27513,43900000.0
2005-11-17 06:39:00,2.27509,2.27532,2.27504,2.27511,30000000.0
2005-11-17 06:40:00,2.2752,2.27532,2.2752,2.27528,27700000.0
2005-11-17 06:41:00,2.27515,2.27515,2.27492,2.2751,34200000.0
2005-11-17 06:42:00,2.27508,2.27524,2.27495,2.27495,31600000.0
2005-11-17 06:43:00,2.27506,2.27511,2.27479,2.27503,28500000.0
2005-11-17 06:44:00,2.27511,2.27527,2.27501,2.27519,45400000.0
2005-11-17 06:45:00,2.27514,2.27533,2.27512,2.27529,57200000.0
2005-11-17 06:46:00,2.27531,2.27531,2.27509,2.27525,34000000.0
2005-11-17 06:47:00,2.27538,2.27573,2.27538,2.27547,26700000.0
2005-11-17 06:48:00,2.27561,2.27565,2.27546,2.27565,30000000.0
2005-11-17 06:49:00,2.27559,2.27582,2.27555,2.27575,38400000.0
2005-11-17 06:50:00,2.27587,2.27599,2.27576,2.27588,39400000.0
2005-11-17 06:51:00,2.27592,2.27613,2.27582,2.27595,40400000.0
2005-11-17 06:52:00,2.27589,2.276,2.27577,2.276,18400000.0
2005-11-17 06:53:00,2.27602,2.27626,2.27587,2.27587,44200000.0
2005-11-17 06:54:00,2.27592,2.27597,2.27567,2.27567,44100000.0
2005-11-17 06:55:00,2.27562,2.27568,2.27544,2.27544,16800000.0
2005-11-17 06:56:00,2.27563,2.27575,2.27513,2.27513,18400000.0
2005-11-17 06:57:00,2.27503,2.27524,2.27496,2.27517,20800000.0
2005-11-17 06:58:00,2.27522,2.27536,2.27505,2.27505,31500000.0
2005-11-17 06:59:00,2.27507,2.27528,2.27505,2.27518,17900000.0
2005-11-17 07:00:00,2.27506,2.27506,2.27474,2.27484,21500000.0
2005-11-17 07:01:00,2.27469,2.27469,2.27466,2.27466,8400000.0
2005-11-17 07:02:00,2.2747,2.27477,2.27459,2.27472,22500000.0
2005-11-17 07:03:00,2.27467,2.2749,2.27467,2.2749,9200000.0
2005-11-17 07:04:00,2.2749,2.27499,2.27476,2.27485,50900000.0
2005-11-17 07:05:00,2.27496,2.27514,2.27485,2.275,24300000.0
2005-11-17 07:06:00,2.275,2.27515,2.275,2.275,16700000.0
2005-11-17 07:07:00,2.27492,2.27519,2.27492,2.27503,47300000.0
2005-11-17 07:08:00,2.27496,2.27506,2.27496,2.27506,13400000.0
2005-11-17 07:09:00,2.2751,2.27538,2.2751,2.27538,39300000.0
2005-11-17 07:10:00,2.2751,2.27533,2.2751,2.27532,18400000.0
2005-11-17 07:11:00,2.27529,2.2753,2.27524,2.27524,9600000.0
2005-11-17 07:12:00,2.27506,2.2751,2.27493,2.27505,21400000.0
2005-11-17 07:13:00,2.27509,2.27522,2.27488,2.27505,46200000.0
2005-11-17 07:14:00,2.27499,2.2752,2.27499,2.27508,29600000.0
2005-11-17 07:15:00,2.27532,2.27548,2.27519,2.27533,44500000.0
2005-11-17 07:16:00,2.27531,2.27543,2.27517,2.27543,44900000.0
2005-11-17 07:17:00,2.27533,2.2755,2.27533,2.27535,32200000.0
2005-11-17 07:18:00,2.27545,2.27545,2.27535,2.27542,49400000.0
2005-11-17 07:19:00,2.27543,2.27553,2.27537,2.27543,74199998.0
2005-11-17 07:20:00,2.27532,2.27538,2.27515,2.27516,28000000.0
2005-11-17 07:21:00,2.27513,2.27542,2.27513,2.27542,18900000.0
2005-11-17 07:22:00,2.27533,2.27563,2.27529,2.27563,36700001.0
2005-11-17 07:23:00,2.27559,2.27559,2.27527,2.27527,14200000.0
2005-11-17 07:24:00,2.27537,2.27566,2.27531,2.27545,59800000.0
2005-11-17 07:25:00,2.27533,2.27547,2.27527,2.2753,24200000.0
2005-11-17 07:26:00,2.2752,2.27552,2.27518,2.27541,33900000.0
2005-11-17 07:27:00,2.27542,2.27557,2.27542,2.27545,20000000.0
2005-11-17 07:28:00,2.27539,2.2755,2.27535,2.27539,42000000.0
2005-11-17 07:29:00,2.27546,2.27548,2.27511,2.27541,33400000.0
2005-11-17 07:30:00,2.27554,2.27565,2.27542,2.27561,35500000.0
2005-11-17 07:31:00,2.27554,2.27554,2.27536,2.27545,34100000.0
2005-11-17 07:32:00,2.2756,2.2756,2.27545,2.27555,22100000.0
2005-11-17 07:33:00,2.2755,2.2756,2.27545,2.2756,31200000.0
2005-11-17 07:34:00,2.27543,2.27568,2.27543,2.27547,29800000.0
2005-11-17 07:35:00,2.27558,2.27558,2.27545,2.27545,18500000.0
2005-11-17 07:36:00,2.2755,2.2755,2.27534,2.27535,17800000.0
2005-11-17 07:37:00,2.27545,2.27556,2.27545,2.27549,19600000.0
2005-11-17 07:38:00,2.27547,2.2756,2.27545,2.2756,30300000.0
2005-11-17 07:39:00,2.27547,2.27563,2.27545,2.2756,33100000.0
2005-11-17 07:40:00,2.2755,2.27562,2.27547,2.27547,32200000.0
2005-11-17 07:41:00,2.2756,2.2756,2.2756,2.2756,22000000.0
2005-11-17 07:42:00,2.27552,2.27574,2.27552,2.27574,29200000.0
2005-11-17 07:43:00,2.27566,2.27573,2.27565,2.27565,30700000.0
2005-11-17 07:44:00,2.27579,2.27598,2.27576,2.27576,29700000.0
2005-11-17 07:45:00,2.27573,2.2759,2.2757,2.27573,53500000.0
2005-11-17 07:46:00,2.27583,2.27596,2.2758,2.27588,27300000.0
2005-11-17 07:47:00,2.27585,2.27585,2.27572,2.27575,20000000.0
2005-11-17 07:48:00,2.27579,2.27597,2.27579,2.27594,12800000.0
2005-11-17 07:49:00,2.276,2.27604,2.27596,2.27604,36400000.0
2005-11-17 07:50:00,2.27608,2.27608,2.27595,2.27595,28300000.0
2005-11-17 07:51:00,2.27597,2.27631,2.27591,2.27591,22600000.0
2005-11-17 07:52:00,2.27601,2.27618,2.27599,2.27607,39500000.0
2005-11-17 07:53:00,2.27598,2.27598,2.27557,2.27557,23400000.0
2005-11-17 07:54:00,2.27543,2.27565,2.27543,2.27551,26800000.0
2005-11-17 07:55:00,2.27545,2.27554,2.27533,2.27533,16000000.0
2005-11-17 07:56:00,2.27532,2.27551,2.27527,2.27527,21400000.0
2005-11-17 07:57:00,2.27529,2.27546,2.27512,2.27512,25200000.0
2005-11-17 07:58:00,2.27526,2.2755,2.27526,2.27539,14400000.0
2005-11-17 07:59:00,2.27531,2.27544,2.27518,2.27534,47800000.0
2005-11-17 08:00:00,2.27554,2.27562,2.27518,2.27518,38600000.0
2005-11-17 08:01:00,2.27499,2.27515,2.2748,2.27492,48600000.0
2005-11-17 08:02:00,2.27479,2.27499,2.27479,2.27497,18400000.0
2005-11-17 08:03:00,2.27494,2.27512,2.27478,2.275,39600000.0
2005-11-17 08:04:00,2.27485,2.27485,2.27473,2.27479,39500000.0
2005-11-17 08:05:00,2.27491,2.27495,2.27476,2.27476,33900000.0
2005-11-17 08:06:00,2.27473,2.27489,2.27473,2.27489,44200000.0
2005-11-17 08:07:00,2.27489,2.27489,2.27457,2.27457,28300000.0
2005-11-17 08:08:00,2.27455,2.27466,2.27444,2.2746,54700000.0
2005-11-17 08:09:00,2.27467,2.27468,2.27452,2.27459,24000000.0
2005-11-17 08:10:00,2.27449,2.27473,2.27449,2.27452,34900000.0
2005-11-17 08:11:00,2.27447,2.27476,2.27447,2.27474,35700000.0
2005-11-17 08:12:00,2.27476,2.27493,2.27472,2.27472,14100000.0
2005-11-17 08:13:00,2.27465,2.27465,2.27433,2.27443,28900000.0
2005-11-17 08:14:00,2.27465,2.27465,2.2744,2.27448,29600000.0
2005-11-17 08:15:00,2.2747,2.2747,2.27453,2.2746,12000000.0
2005-11-17 08:16:00,2.27457,2.27466,2.27455,2.27462,29000000.0
2005-11-17 08:17:00,2.27473,2.27473,2.27467,2.27471,11800000.0
2005-11-17 08:18:00,2.27478,2.27478,2.2744,2.27442,23600000.0
2005-11-17 08:19:00,2.2745,2.27465,2.27448,2.27465,21100000.0
2005-11-17 08:20:00,2.27442,2.27453,2.27442,2.27453,23400000.0
2005-11-17 08:21:00,2.27441,2.27455,2.27438,2.27455,26600000.0
2005-11-17 08:22:00,2.2745,2.2748,2.2745,2.2747,26400000.0
2005-11-17 08:23:00,2.27482,2.27503,2.27467,2.27503,28500000.0
2005-11-17 08:24:00,2.27504,2.27511,2.27492,2.27493,44100000.0
2005-11-17 08:25:00,2.27492,2.27496,2.27487,2.27487,8800000.0
2005-11-17 08:26:00,2.27493,2.27498,2.27475,2.27478,30700000.0
2005-11-17 08:27:00,2.27495,2.27505,2.27487,2.27495,29000000.0
2005-11-17 08:28:00,2.27491,2.27493,2.27473,2.27479,38500000.0
2005-11-17 08:29:00,2.27487,2.27495,2.27482,2.27495,20300000.0
2005-11-17 08:30:00,2.2748,2.27504,2.27454,2.2746,34800000.0
2005-11-17 08:31:00,2.2747,2.27475,2.27445,2.27445,36600000.0
2005-11-17 08:32:00,2.27445,2.27453,2.27441,2.27446,18600000.0
2005-11-17 08:33:00,2.27473,2.27492,2.27473,2.27479,41800000.0
2005-11-17 08:34:00,2.27481,2.27503,2.27472,2.27482,35900000.0
2005-11-17 08:35:00,2.27497,2.27538,2.27497,2.27536,12000000.0
2005-11-17 08:36:00,2.27547,2.27547,2.27523,2.27524,28400000.0
2005-11-17 08:37:00,2.27522,2.27539,2.27515,2.27527,25200000.0
2005-11-17 08:38:00,2.27528,2.27547,2.27525,2.27533,38500000.0
2005-11-17 08:39:00,2.27532,2.2754,2.27528,2.27528,26900000.0
2005-11-17 08:40:00,2.27518,2.27534,2.27515,2.2753,30600000.0
2005-11-17 08:41:00,2.27515,2.2753,2.27507,2.2753,24000000.0
2005-11-17 08:42:00,2.27532,2.2754,2.27531,2.2754,17300000.0
2005-11-17 08:43:00,2.27532,2.27539,2.2751,2.2751,31600000.0
2005-11-17 08:44:00,2.27496,2.27509,2.27488,2.27493,28100000.0
2005-11-17 08:45:00,2.27495,2.2751,2.27492,2.2751,31000000.0
2005-11-17 08:46:00,2.27508,2.27532,2.27508,2.27513,33700000.0
2005-11-17 08:47:00,2.27514,2.27514,2.27489,2.275,46000000.0
2005-11-17 08:48:00,2.27493,2.27523,2.27492,2.27513,39300000.0
2005-11-17 08:49:00,2.27512,2.27512,2.27495,2.27495,20300000.0
2005-11-17 08:50:00,2.2749,2.27519,2.2749,2.27508,42100000.0
2005-11-17 08:51:00,2.27504,2.27525,2.27494,2.27494,42100000.0
2005-11-17 08:52:00,2.27502,2.27519,2.27496,2.27519,27400000.0
2005-11-17 08:53:00,2.2753,2.27535,2.2753,2.27535,9400000.0
2005-11-17 08:54:00,2.2752,2.27533,2.27517,2.27517,17200000.0
2005-11-17 08:55:00,2.2751,2.27522,2.27494,2.27495,64200000.0
2005-11-17 08:56:00,2.27492,2.27529,2.27492,2.27517,19000000.0
2005-11-17 08:57:00,2.27515,2.27526,2.27463,2.27469,30500000.0
2005-11-17 08:58:00,2.27475,2.27478,2.27464,2.27478,43100000.0
2005-11-17 08:59:00,2.27473,2.27473,2.27453,2.27473,40900000.0
2005-11-17 09:00:00,2.27468,2.2749,2.27467,2.2749,39600000.0
2005-11-17 09:01:00,2.27503,2.27503,2.2747,2.27471,31700001.0
2005-11-17 09:02:00,2.27471,2.27494,2.2747,2.27473,28000000.0
2005-11-17 09:03:00,2.27477,2.27486,2.27477,2.2748,19400000.0
2005-11-17 09:04:00,2.27476,2.27477,2.27461,2.27477,39700000.0
2005-11-17 09:05:00,2.27486,2.27501,2.27485,2.27488,13500000.0
2005-11-17 09:06:00,2.27488,2.27496,2.27475,2.27475,30900000.0
2005-11-17 09:07:00,2.27488,2.2754,2.27488,2.2754,17900000.0
2005-11-17 09:08:00,2.27555,2.27558,2.27542,2.27547,25300000.0
2005-11-17 09:09:00,2.2756,2.27578,2.2756,2.27563,41000000.0
2005-11-17 09:10:00,2.27569,2.27594,2.27569,2.27591,23600000.0
2005-11-17 09:11:00,2.27595,2.27611,2.27574,2.27595,30800000.0
2005-11-17 09:12:00,2.27604,2.2763,2.276,2.27602,32700000.0
2005-11-17 09:13:00,2.2759,2.27678,2.27577,2.27678,27600000.0
2005-11-17 09:14:00,2.27652,2.27652,2.27563,2.27563,27100000.0
2005-11-17 09:15:00,2.27558,2.27562,2.27536,2.27551,27000000.0
2005-11-17 09:16:00,2.27519,2.27529,2.27501,2.27501,60700000.0
2005-11-17 09:17:00,2.2751,2.27553,2.2751,2.27553,19600000.0
2005-11-17 09:18:00,2.27549,2.27561,2.27542,2.27552,23900000.0
2005-11-17 09:19:00,2.27551,2.27619,2.27551,2.27608,35100000.0
2005-11-17 09:20:00,2.27602,2.27602,2.27587,2.27593,31600000.0
2005-11-17 09:21:00,2.27624,2.27637,2.2762,2.2762,27800000.0
2005-11-17 09:22:00,2.27622,2.27655,2.27595,2.27595,55500000.0
2005-11-17 09:23:00,2.27616,2.27644,2.27616,2.27638,32600000.0
2005-11-17 09:24:00,2.27616,2.27645,2.27616,2.27637,60900001.0
2005-11-17 09:25:00,2.27624,2.27646,2.27607,2.27645,44400000.0
2005-11-17 09:26:00,2.27634,2.27634,2.27607,2.27607,29500000.0
2005-11-17 09:27:00,2.27633,2.27633,2.27599,2.27626,37300000.0
2005-11-17 09:28:00,2.2763,2.27634,2.27623,2.27626,51700000.0
2005-11-17 09:29:00,2.27614,2.27633,2.27611,2.27633,43600000.0
2005-11-17 09:30:00,2.27612,2.27649,2.27602,2.27603,40200000.0
2005-11-17 09:31:00,2.27612,2.27622,2.276,2.276,23600000.0
2005-11-17 09:32:00,2.27608,2.27645,2.27608,2.2761,47400000.0
2005-11-17 09:33:00,2.27615,2.27631,2.27613,2.27613,35900000.0
2005-11-17 09:34:00,2.27641,2.27641,2.276,2.276,32900000.0
2005-11-17 09:35:00,2.27582,2.27583,2.27542,2.2755,30500000.0
2005-11-17 09:36:00,2.27565,2.27595,2.27565,2.27576,44100000.0
2005-11-17 09:37:00,2.27563,2.27563,2.27528,2.27528,30100000.0
2005-11-17 09:38:00,2.27549,2.27614,2.27549,2.27614,23800000.0
2005-11-17 09:39:00,2.27613,2.27689,2.27613,2.27689,64400000.0
2005-11-17 09:40:00,2.27707,2.27709,2.2767,2.27695,57400000.0
2005-11-17 09:41:00,2.27696,2.27702,2.27682,2.27702,19400000.0
2005-11-17 09:42:00,2.27704,2.27753,2.27704,2.27748,38500000.0
2005-11-17 09:43:00,2.27754,2.2781,2.27754,2.2781,25000000.0
2005-11-17 09:44:00,2.27812,2.27864,2.27805,2.2786,50300000.0
2005-11-17 09:45:00,2.27866,2.27897,2.27851,2.27858,44500000.0
2005-11-17 09:46:00,2.27869,2.27878,2.27861,2.27861,41599999.0
2005-11-17 09:47:00,2.27831,2.27867,2.27831,2.2785,39000000.0
2005-11-17 09:48:00,2.27845,2.27854,2.27827,2.27854,50300000.0
2005-11-17 09:49:00,2.27873,2.27873,2.27836,2.27837,28600000.0
2005-11-17 09:50:00,2.27834,2.279,2.27834,2.279,23000000.0
2005-11-17 09:51:00,2.27945,2.27945,2.27884,2.27884,31500000.0
2005-11-17 09:52:00,2.27919,2.2792,2.2788,2.27881,40800000.0
2005-11-17 09:53:00,2.27882,2.2789,2.27882,2.2789,25600000.0
2005-11-17 09:54:00,2.27892,2.27908,2.27864,2.27864,56400000.0
2005-11-17 09:55:00,2.27865,2.27888,2.27856,2.27856,21200000.0
2005-11-17 09:56:00,2.27856,2.27915,2.27832,2.27915,17700000.0
2005-11-17 09:57:00,2.27919,2.27955,2.27912,2.27933,22800000.0
2005-11-17 09:58:00,2.27929,2.27929,2.27881,2.27893,33600000.0
2005-11-17 09:59:00,2.27912,2.27943,2.27911,2.27933,31100000.0
2005-11-17 10:00:00,2.27936,2.27974,2.27936,2.2795,42500000.0
2005-11-17 10:01:00,2.27941,2.27941,2.27874,2.27896,21400000.0
2005-11-17 10:02:00,2.2793,2.27964,2.27916,2.27961,66900000.0
2005-11-17 10:03:00,2.27955,2.27961,2.27918,2.27918,39800000.0
2005-11-17 10:04:00,2.27929,2.27929,2.27905,2.27915,42400000.0
2005-11-17 10:05:00,2.27934,2.27963,2.27934,2.27949,22800000.0
2005-11-17 10:06:00,2.27957,2.2798,2.27957,2.2797,19900000.0
2005-11-17 10:07:00,2.27965,2.27965,2.27919,2.27919,32600000.0
2005-11-17 10:08:00,2.279,2.27935,2.27899,2.27935,21800000.0
2005-11-17 10:09:00,2.27902,2.27913,2.27901,2.27907,55300000.0
2005-11-17 10:10:00,2.27915,2.27915,2.27885,2.27897,40800000.0
2005-11-17 10:11:00,2.27884,2.27897,2.27877,2.27889,24000000.0
2005-11-17 10:12:00,2.27862,2.27862,2.27824,2.27824,27700000.0
2005-11-17 10:13:00,2.27814,2.27817,2.2779,2.27798,20800000.0
2005-11-17 10:14:00,2.2777,2.2777,2.27725,2.27725,34100000.0
2005-11-17 10:15:00,2.27737,2.27737,2.27692,2.27702,39300000.0
2005-11-17 10:16:00,2.27713,2.27729,2.27699,2.27708,34700000.0
2005-11-17 10:17:00,2.27698,2.27698,2.27651,2.27662,37100000.0
2005-11-17 10:18:00,2.27615,2.27626,2.27589,2.27626,41000000.0
2005-11-17 10:19:00,2.27593,2.27646,2.27593,2.27618,28100000.0
2005-11-17 10:20:00,2.27607,2.27635,2.27607,2.27629,37000000.0
2005-11-17 10:21:00,2.27633,2.27643,2.27615,2.27643,31900000.0
2005-11-17 10:22:00,2.27626,2.27635,2.27618,2.27626,60000000.0
2005-11-17 10:23:00,2.27619,2.27635,2.27614,2.2762,36200000.0
2005-11-17 10:24:00,2.27613,2.27623,2.27597,2.27611,53799999.0
2005-11-17 10:25:00,2.27593,2.27602,2.27576,2.27582,41100000.0
2005-11-17 10:26:00,2.27593,2.27598,2.27593,2.27596,29900000.0
2005-11-17 10:27:00,2.27583,2.27601,2.27576,2.27587,39500000.0
2005-11-17 10:28:00,2.27584,2.27615,2.27578,2.27615,31000000.0
2005-11-17 10:29:00,2.27626,2.2768,2.27626,2.2768,31000000.0
2005-11-17 10:30:00,2.27668,2.27668,2.27645,2.27664,42900001.0
2005-11-17 10:31:00,2.27667,2.27667,2.27642,2.27655,22400000.0
2005-11-17 10:32:00,2.27625,2.27637,2.27601,2.27622,30200000.0
2005-11-17 10:33:00,2.27613,2.27613,2.27558,2.2756,40600000.0
2005-11-17 10:34:00,2.27561,2.27561,2.27481,2.27533,61000000.0
2005-11-17 10:35:00,2.27545,2.27545,2.27514,2.27527,30400000.0
2005-11-17 10:36:00,2.27528,2.27528,2.27499,2.27508,75300001.0
2005-11-17 10:37:00,2.27513,2.27527,2.27495,2.27511,43800000.0
2005-11-17 10:38:00,2.27527,2.27527,2.27492,2.27516,40600000.0
2005-11-17 10:39:00,2.27498,2.27518,2.27481,2.27518,19100000.0
2005-11-17 10:40:00,2.27527,2.27527,2.27501,2.27501,34900000.0
2005-11-17 10:41:00,2.2751,2.27553,2.2751,2.27553,33000000.0
2005-11-17 10:42:00,2.27556,2.27575,2.27556,2.2756,14200000.0
2005-11-17 10:43:00,2.27538,2.27577,2.27538,2.27577,36900000.0
2005-11-17 10:44:00,2.27558,2.27575,2.27541,2.27542,38800000.0
2005-11-17 10:45:00,2.27542,2.2757,2.27542,2.2757,9300000.0
2005-11-17 10:46:00,2.27586,2.27596,2.27567,2.27567,62700000.0
2005-11-17 10:47:00,2.27559,2.27575,2.27552,2.27575,17700000.0
2005-11-17 10:48:00,2.27562,2.27573,2.27545,2.27562,43900000.0
2005-11-17 10:49:00,2.27554,2.27554,2.27504,2.27516,27200000.0
2005-11-17 10:50:00,2.27507,2.27507,2.27448,2.2746,27000000.0
2005-11-17 10:51:00,2.27469,2.27471,2.27393,2.27398,37100000.0
2005-11-17 10:52:00,2.2741,2.27422,2.2738,2.27399,51700000.0
2005-11-17 10:53:00,2.2739,2.27409,2.2737,2.27383,26500000.0
2005-11-17 10:54:00,2.27383,2.27391,2.27365,2.27367,22700000.0
2005-11-17 10:55:00,2.27368,2.27386,2.27355,2.27386,35200000.0
2005-11-17 10:56:00,2.27377,2.27404,2.27377,2.27401,27100000.0
2005-11-17 10:57:00,2.27393,2.27419,2.27367,2.27382,40500000.0
2005-11-17 10:58:00,2.27373,2.27403,2.27373,2.27386,24200000.0
2005-11-17 10:59:00,2.2739,2.2746,2.2739,2.27439,51800000.0
2005-11-17 11:00:00,2.27436,2.27488,2.27432,2.27487,26100000.0
2005-11-17 11:01:00,2.27478,2.27488,2.27439,2.27439,28000000.0
2005-11-17 11:02:00,2.27421,2.27421,2.27383,2.27408,33300000.0
2005-11-17 11:03:00,2.27388,2.27402,2.27372,2.27372,43600000.0
2005-11-17 11:04:00,2.27387,2.27409,2.27382,2.27382,20300000.0
2005-11-17 11:05:00,2.27371,2.27418,2.27366,2.27375,64500000.0
2005-11-17 11:06:00,2.27403,2.27414,2.27365,2.27374,34300000.0
2005-11-17 11:07:00,2.27359,2.27401,2.27359,2.27377,42100000.0
2005-11-17 11:08:00,2.27376,2.274,2.27364,2.27364,41100000.0
2005-11-17 11:09:00,2.27369,2.27408,2.27369,2.274,25400000.0
2005-11-17 11:10:00,2.27396,2.27424,2.27396,2.27403,22800000.0
2005-11-17 11:11:00,2.27402,2.27402,2.27362,2.27376,32700000.0
2005-11-17 11:12:00,2.27371,2.27371,2.27344,2.27348,32500000.0
2005-11-17 11:13:00,2.27352,2.2736,2.27335,2.27341,32000000.0
2005-11-17 11:14:00,2.27335,2.27335,2.27291,2.2732,57700000.0
2005-11-17 11:15:00,2.27355,2.27411,2.27341,2.27411,31500000.0
2005-11-17 11:16:00,2.2743,2.27482,2.2743,2.27482,40300000.0
2005-11-17 11:17:00,2.27499,2.27547,2.27486,2.2753,32300000.0
2005-11-17 11:18:00,2.27537,2.27544,2.27459,2.27459,50399999.0
2005-11-17 11:19:00,2.27441,2.27453,2.274,2.27426,44900000.0
2005-11-17 11:20:00,2.27428,2.27428,2.27401,2.27402,53100000.0
2005-11-17 11:21:00,2.27401,2.27456,2.27401,2.27454,23800000.0
2005-11-17 11:22:00,2.2745,2.27473,2.2745,2.27473,32200000.0
2005-11-17 11:23:00,2.27483,2.27542,2.27473,2.27523,50599999.0
2005-11-17 11:24:00,2.27547,2.27575,2.27547,2.2756,31900000.0
2005-11-17 11:25:00,2.27552,2.27563,2.27532,2.27532,61600000.0
2005-11-17 11:26:00,2.27511,2.27511,2.27495,2.27503,13700000.0
2005-11-17 11:27:00,2.27518,2.27544,2.2751,2.27511,32900000.0
2005-11-17 11:28:00,2.2751,2.27515,2.27475,2.27475,60400000.0
2005-11-17 11:29:00,2.27433,2.27466,2.27399,2.27447,30400000.0
2005-11-17 11:30:00,2.27461,2.27474,2.27428,2.27467,58200000.0
2005-11-17 11:31:00,2.27472,2.27504,2.27457,2.27457,55700000.0
2005-11-17 11:32:00,2.27459,2.27497,2.27459,2.27479,22600000.0
2005-11-17 11:33:00,2.27463,2.27514,2.27462,2.2751,89400001.0
2005-11-17 11:34:00,2.27519,2.27548,2.27513,2.27548,56200000.0
2005-11-17 11:35:00,2.27573,2.27585,2.27537,2.27537,34000000.0
2005-11-17 11:36:00,2.27558,2.2758,2.27535,2.27574,37500000.0
2005-11-17 11:37:00,2.27569,2.27569,2.27539,2.27539,31100000.0
2005-11-17 11:38:00,2.2752,2.27563,2.2752,2.27554,40700000.0
2005-11-17 11:39:00,2.27557,2.27636,2.27557,2.27614,39900000.0
2005-11-17 11:40:00,2.27618,2.27662,2.27618,2.27641,21400000.0
2005-11-17 11:41:00,2.27645,2.27656,2.27645,2.27649,24800000.0
2005-11-17 11:42:00,2.27643,2.27684,2.27643,2.2766,50200000.0
2005-11-17 11:43:00,2.2768,2.27753,2.2768,2.27753,14600000.0
2005-11-17 11:44:00,2.27743,2.27776,2.27728,2.27776,14600000.0
2005-11-17 11:45:00,2.2779,2.2779,2.27773,2.2778,34000000.0
2005-11-17 11:46:00,2.27758,2.27758,2.27684,2.27684,36400000.0
2005-11-17 11:47:00,2.27712,2.27761,2.27712,2.27761,11900000.0
2005-11-17 11:48:00,2.27751,2.27754,2.27724,2.27742,31100000.0
2005-11-17 11:49:00,2.27743,2.27743,2.27703,2.27703,38800000.0
2005-11-17 11:50:00,2.2769,2.277,2.2767,2.27684,37500000.0
2005-11-17 11:51:00,2.27699,2.27699,2.27633,2.27633,35300000.0
2005-11-17 11:52:00,2.27642,2.27682,2.27642,2.27682,26700000.0
2005-11-17 11:53:00,2.27672,2.27672,2.27647,2.2767,24100000.0
2005-11-17 11:54:00,2.27674,2.27674,2.27617,2.27629,38300000.0
2005-11-17 11:55:00,2.27631,2.27637,2.27584,2.27584,47800000.0
2005-11-17 11:56:00,2.27588,2.27605,2.27583,2.27587,28800000.0
2005-11-17 11:57:00,2.27596,2.27596,2.27538,2.27548,28600000.0
2005-11-17 11:58:00,2.27541,2.27552,2.27527,2.27534,32100000.0
2005-11-17 11:59:00,2.2752,2.27555,2.27507,2.27545,24400000.0
2005-11-17 12:00:00,2.27531,2.27564,2.27524,2.2753,27300000.0
2005-11-17 12:01:00,2.27522,2.27539,2.27521,2.27533,89199999.0
2005-11-17 12:02:00,2.27535,2.27571,2.27535,2.27559,23000000.0
2005-11-17 12:03:00,2.27564,2.27593,2.27564,2.27585,33000000.0
2005-11-17 12:04:00,2.27581,2.27598,2.27578,2.27583,31300000.0
2005-11-17 12:05:00,2.27609,2.27617,2.27587,2.27588,49200000.0
2005-11-17 12:06:00,2.27601,2.27605,2.27577,2.27605,30300000.0
2005-11-17 12:07:00,2.27598,2.27625,2.2758,2.2758,45100000.0
2005-11-17 12:08:00,2.27554,2.27554,2.275,2.275,47500000.0
2005-11-17 12:09:00,2.27493,2.27493,2.27462,2.27462,27200000.0
2005-11-17 12:10:00,2.27449,2.2745,2.27427,2.27432,18900000.0
2005-11-17 12:11:00,2.27426,2.27455,2.27415,2.27455,21200000.0
2005-11-17 12:12:00,2.27479,2.27489,2.27453,2.27471,25400000.0
2005-11-17 12:13:00,2.27475,2.27489,2.27451,2.27461,25800000.0
2005-11-17 12:14:00,2.27463,2.27463,2.27446,2.27455,30300000.0
2005-11-17 12:15:00,2.27457,2.27474,2.27434,2.27463,30900000.0
2005-11-17 12:16:00,2.27466,2.27482,2.27454,2.27464,56900000.0
2005-11-17 12:17:00,2.27483,2.27516,2.27483,2.2749,24000000.0
2005-11-17 12:18:00,2.27501,2.27538,2.27501,2.27523,58800000.0
2005-11-17 12:19:00,2.27511,2.27533,2.27505,2.27525,46600000.0
2005-11-17 12:20:00,2.27533,2.27552,2.27531,2.27546,32800000.0
2005-11-17 12:21:00,2.27535,2.27562,2.27535,2.27546,43800000.0
2005-11-17 12:22:00,2.27539,2.27539,2.27511,2.27511,26100000.0
2005-11-17 12:23:00,2.27518,2.27524,2.275,2.2751,36800000.0
2005-11-17 12:24:00,2.27483,2.27483,2.27447,2.27457,35900000.0
2005-11-17 12:25:00,2.27455,2.27455,2.27421,2.27422,25800000.0
2005-11-17 12:26:00,2.27426,2.2745,2.27426,2.27449,25500001.0
2005-11-17 12:27:00,2.27461,2.27479,2.27455,2.27463,43600000.0
2005-11-17 12:28:00,2.27464,2.27464,2.27432,2.27458,20900000.0
2005-11-17 12:29:00,2.27455,2.27455,2.27386,2.27386,43200000.0
2005-11-17 12:30:00,2.27387,2.27387,2.27367,2.27367,32300000.0
2005-11-17 12:31:00,2.27351,2.27392,2.27345,2.27383,44700000.0
2005-11-17 12:32:00,2.27383,2.2741,2.2738,2.2741,23500000.0
2005-11-17 12:33:00,2.27407,2.27416,2.27389,2.27397,18000000.0
2005-11-17 12:34:00,2.27396,2.27396,2.2737,2.2737,13600000.0
2005-11-17 12:35:00,2.2736,2.27395,2.2736,2.27393,31900000.0
2005-11-17 12:36:00,2.27388,2.27406,2.27376,2.27384,36800000.0
2005-11-17 12:37:00,2.27394,2.27405,2.27382,2.27387,23700000.0
2005-11-17 12:38:00,2.27383,2.27405,2.27376,2.27394,36100000.0
2005-11-17 12:39:00,2.2739,2.27432,2.27387,2.27432,17400000.0
2005-11-17 12:40:00,2.27444,2.27472,2.27431,2.27457,51400000.0
2005-11-17 12:41:00,2.27476,2.2752,2.27475,2.27511,46300000.0
2005-11-17 12:42:00,2.27522,2.27531,2.27505,2.27523,55900000.0
2005-11-17 12:43:00,2.27527,2.27554,2.27519,2.27526,68400000.0
2005-11-17 12:44:00,2.27536,2.27567,2.27536,2.27561,19200000.0
2005-11-17 12:45:00,2.27563,2.27574,2.2755,2.27574,38500000.0
2005-11-17 12:46:00,2.27551,2.27567,2.27537,2.2755,23000000.0
2005-11-17 12:47:00,2.27535,2.27536,2.27501,2.27501,46600000.0
2005-11-17 12:48:00,2.27499,2.27507,2.27494,2.27494,35200000.0
2005-11-17 12:49:00,2.27507,2.27557,2.27507,2.27557,33600000.0
2005-11-17 12:50:00,2.27554,2.27554,2.27506,2.27524,42900000.0
2005-11-17 12:51:00,2.27512,2.27542,2.27507,2.27518,39000000.0
2005-11-17 12:52:00,2.27532,2.27539,2.27517,2.27522,41800000.0
2005-11-17 12:53:00,2.27539,2.27545,2.27528,2.27539,17200000.0
2005-11-17 12:54:00,2.27531,2.27581,2.27531,2.27581,40900000.0
2005-11-17 12:55:00,2.27575,2.27575,2.27551,2.27556,43000000.0
2005-11-17 12:56:00,2.27528,2.27536,2.27505,2.27506,32200000.0
2005-11-17 12:57:00,2.27501,2.27516,2.27483,2.27496,40200000.0
2005-11-17 12:58:00,2.27476,2.27487,2.2746,2.27475,34200000.0
2005-11-17 12:59:00,2.27468,2.27483,2.27468,2.27483,61600000.0
2005-11-17 13:00:00,2.27465,2.27471,2.27433,2.27433,60499999.0
2005-11-17 13:01:00,2.27431,2.27453,2.2742,2.2742,54600000.0
2005-11-17 13:02:00,2.27421,2.27422,2.27409,2.27422,58000000.0
2005-11-17 13:03:00,2.27428,2.27471,2.27428,2.27447,30900000.0
2005-11-17 13:04:00,2.27451,2.27464,2.27443,2.27464,47000000.0
2005-11-17 13:05:00,2.2747,2.27471,2.27448,2.27469,29100000.0
2005-11-17 13:06:00,2.27464,2.27464,2.27445,2.27445,12500000.0
2005-11-17 13:07:00,2.27438,2.2744,2.27421,2.2744,51100000.0
2005-11-17 13:08:00,2.27451,2.2746,2.27443,2.27443,18300000.0
2005-11-17 13:09:00,2.27428,2.27437,2.2742,2.27435,27900000.0
2005-11-17 13:10:00,2.27419,2.27446,2.27419,2.27427,26600000.0
2005-11-17 13:11:00,2.27429,2.27429,2.27405,2.27405,31600000.0
2005-11-17 13:12:00,2.27392,2.27396,2.27362,2.27362,18000000.0
2005-11-17 13:13:00,2.27364,2.27397,2.27364,2.27397,36600000.0
2005-11-17 13:14:00,2.27395,2.27405,2.27392,2.27399,31500000.0
2005-11-17 13:15:00,2.27388,2.27425,2.27388,2.27425,42600000.0
2005-11-17 13:16:00,2.27411,2.27437,2.27407,2.27416,36000000.0
2005-11-17 13:17:00,2.27421,2.27422,2.27408,2.27408,18800000.0
2005-11-17 13:18:00,2.27421,2.27453,2.27421,2.27447,39900000.0
2005-11-17 13:19:00,2.27449,2.27454,2.27437,2.27454,14800000.0
2005-11-17 13:20:00,2.27453,2.27457,2.2744,2.27445,24600000.0
2005-11-17 13:21:00,2.27459,2.27459,2.27418,2.27438,32100000.0
2005-11-17 13:22:00,2.27434,2.27437,2.27422,2.27437,38300000.0
2005-11-17 13:23:00,2.27433,2.27449,2.27428,2.27443,40000000.0
2005-11-17 13:24:00,2.27437,2.2746,2.27429,2.27429,38200000.0
2005-11-17 13:25:00,2.27426,2.27467,2.27419,2.27467,26200000.0
2005-11-17 13:26:00,2.2747,2.27486,2.27451,2.27486,26400000.0
2005-11-17 13:27:00,2.27476,2.27499,2.27476,2.27497,23900000.0
2005-11-17 13:28:00,2.27491,2.27491,2.27473,2.27486,41600000.0
2005-11-17 13:29:00,2.275,2.27508,2.27492,2.27504,34100000.0
2005-11-17 13:30:00,2.2752,2.27545,2.2752,2.27545,19300000.0
2005-11-17 13:31:00,2.27537,2.27537,2.27509,2.27519,34200000.0
2005-11-17 13:32:00,2.27505,2.27529,2.275,2.27518,43200000.0
2005-11-17 13:33:00,2.27519,2.27531,2.27505,2.27512,39300000.0
2005-11-17 13:34:00,2.27514,2.2753,2.27497,2.27497,60100000.0
2005-11-17 13:35:00,2.27509,2.27531,2.27509,2.27523,37300000.0
2005-11-17 13:36:00,2.27518,2.27519,2.27482,2.27495,29400000.0
2005-11-17 13:37:00,2.27472,2.27481,2.27472,2.27481,4600000.0
2005-11-17 13:38:00,2.27511,2.27514,2.27482,2.27514,54800000.0
2005-11-17 13:39:00,2.27513,2.27513,2.27456,2.27462,53700000.0
2005-11-17 13:40:00,2.27477,2.27531,2.27477,2.27527,21500000.0
2005-11-17 13:41:00,2.2753,2.27541,2.27522,2.27522,37800000.0
2005-11-17 13:42:00,2.27524,2.27545,2.27523,2.27535,47800000.0
2005-11-17 13:43:00,2.27509,2.27513,2.27461,2.27461,27900000.0
2005-11-17 13:44:00,2.27472,2.27483,2.27442,2.27442,37900000.0
2005-11-17 13:45:00,2.27437,2.27462,2.27433,2.27451,43500000.0
2005-11-17 13:46:00,2.27457,2.27471,2.27449,2.27469,43600000.0
2005-11-17 13:47:00,2.2746,2.2746,2.2742,2.27425,46300000.0
2005-11-17 13:48:00,2.27432,2.27447,2.27397,2.27397,48400000.0
2005-11-17 13:49:00,2.27412,2.27434,2.27411,2.27423,25900000.0
2005-11-17 13:50:00,2.27423,2.27457,2.27423,2.27457,32100000.0
2005-11-17 13:51:00,2.27449,2.27449,2.27432,2.27434,32100000.0
2005-11-17 13:52:00,2.27455,2.27461,2.27427,2.27455,43800000.0
2005-11-17 13:53:00,2.27452,2.27463,2.27443,2.27459,28200000.0
2005-11-17 13:54:00,2.27452,2.27475,2.2745,2.27475,24800000.0
2005-11-17 13:55:00,2.27465,2.2749,2.27465,2.27488,39500000.0
2005-11-17 13:56:00,2.27477,2.27499,2.27473,2.2749,35400000.0
2005-11-17 13:57:00,2.27493,2.27493,2.27461,2.27493,17800000.0
2005-11-17 13:58:00,2.27487,2.27487,2.27463,2.27475,40200000.0
2005-11-17 13:59:00,2.27466,2.27479,2.27442,2.27442,18900000.0
2005-11-17 14:00:00,2.27447,2.27447,2.27418,2.27425,38700001.0
2005-11-17 14:01:00,2.27412,2.27427,2.27401,2.27427,24500000.0
2005-11-17 14:02:00,2.27429,2.27463,2.27429,2.27449,22100000.0
2005-11-17 14:03:00,2.27463,2.27472,2.27454,2.27472,20200000.0
2005-11-17 14:04:00,2.27487,2.27498,2.27466,2.27494,30300000.0
2005-11-17 14:05:00,2.27499,2.27517,2.27499,2.2751,20000000.0
2005-11-17 14:06:00,2.27505,2.27505,2.27486,2.27486,29200000.0
2005-11-17 14:07:00,2.27481,2.27502,2.27468,2.27468,34900000.0
2005-11-17 14:08:00,2.27482,2.2752,2.27482,2.27492,35300000.0
2005-11-17 14:09:00,2.2749,2.2749,2.27453,2.27453,46599999.0
2005-11-17 14:10:00,2.27452,2.27483,2.27441,2.27483,37200000.0
2005-11-17 14:11:00,2.27486,2.27488,2.27459,2.2747,25700000.0
2005-11-17 14:12:00,2.27518,2.27518,2.27476,2.27476,24600000.0
2005-11-17 14:13:00,2.27471,2.27487,2.27471,2.27473,15200000.0
2005-11-17 14:14:00,2.27478,2.27484,2.27459,2.27475,27200000.0
2005-11-17 14:15:00,2.27467,2.27491,2.27459,2.27491,32000000.0
2005-11-17 14:16:00,2.2748,2.27487,2.27474,2.27478,19500000.0
2005-11-17 14:17:00,2.27455,2.27483,2.27445,2.27483,52600000.0
2005-11-17 14:18:00,2.27501,2.27501,2.27457,2.27469,24300000.0
2005-11-17 14:19:00,2.27462,2.27502,2.27462,2.27501,49900000.0
2005-11-17 14:20:00,2.27511,2.27511,2.27482,2.27486,67800000.0
2005-11-17 14:21:00,2.27471,2.27492,2.27453,2.27453,18300000.0
2005-11-17 14:22:00,2.2746,2.27501,2.27442,2.27496,32100000.0
2005-11-17 14:23:00,2.27488,2.27492,2.27458,2.27458,49799999.0
2005-11-17 14:24:00,2.27443,2.27471,2.27442,2.27471,25200000.0
2005-11-17 14:25:00,2.27469,2.27491,2.27469,2.2749,21400000.0
2005-11-17 14:26:00,2.27484,2.27513,2.27484,2.27513,33100000.0
2005-11-17 14:27:00,2.27512,2.27514,2.27488,2.2751,33500000.0
2005-11-17 14:28:00,2.27489,2.27501,2.27485,2.27493,32000000.0
2005-11-17 14:29:00,2.27498,2.2751,2.27489,2.27506,16200000.0
2005-11-17 14:30:00,2.27506,2.2753,2.2748,2.2748,37300000.0
2005-11-17 14:31:00,2.27476,2.27497,2.27466,2.27497,36600000.0
2005-11-17 14:32:00,2.27468,2.27478,2.27457,2.27467,26700000.0
2005-11-17 14:33:00,2.27453,2.27476,2.27453,2.27476,26100000.0
2005-11-17 14:34:00,2.27479,2.27485,2.27456,2.27485,25400000.0
2005-11-17 14:35:00,2.27485,2.27503,2.27485,2.27497,24700000.0
2005-11-17 14:36:00,2.27496,2.27503,2.27485,2.27503,31200000.0
2005-11-17 14:37:00,2.2749,2.27504,2.27489,2.27493,20100000.0
2005-11-17 14:38:00,2.27493,2.27514,2.27481,2.27481,26100000.0
2005-11-17 14:39:00,2.27471,2.27495,2.27461,2.27461,12600000.0
2005-11-17 14:40:00,2.27474,2.27477,2.27436,2.27474,61600000.0
2005-11-17 14:41:00,2.27461,2.27491,2.27461,2.27487,44600000.0
2005-11-17 14:42:00,2.27516,2.27521,2.27481,2.27488,40400000.0
2005-11-17 14:43:00,2.27493,2.27515,2.27468,2.27472,44100000.0
2005-11-17 14:44:00,2.27479,2.27491,2.27438,2.27449,35000000.0
2005-11-17 14:45:00,2.2745,2.27488,2.2745,2.27461,31400000.0
2005-11-17 14:46:00,2.27469,2.27481,2.27449,2.27452,21400000.0
2005-11-17 14:47:00,2.27456,2.27456,2.27426,2.27426,69099999.0
2005-11-17 14:48:00,2.27408,2.27408,2.27385,2.27385,20700000.0
2005-11-17 14:49:00,2.2739,2.27397,2.2738,2.27384,38600000.0
2005-11-17 14:50:00,2.2739,2.27446,2.2739,2.27446,41300000.0
2005-11-17 14:51:00,2.27439,2.27447,2.27418,2.27418,31900000.0
2005-11-17 14:52:00,2.27437,2.27438,2.27412,2.27422,65699999.0
2005-11-17 14:53:00,2.27419,2.27457,2.27419,2.27457,48400001.0
2005-11-17 14:54:00,2.27452,2.27464,2.27444,2.27451,47800000.0
2005-11-17 14:55:00,2.2744,2.27449,2.27437,2.27446,38000000.0
2005-11-17 14:56:00,2.27454,2.27461,2.27446,2.27453,47200000.0
2005-11-17 14:57:00,2.27448,2.2747,2.27448,2.27456,37500000.0
2005-11-17 14:58:00,2.27454,2.27477,2.27445,2.27454,34800000.0
2005-11-17 14:59:00,2.27432,2.27432,2.27414,2.2742,38700000.0
2005-11-17 15:00:00,2.27411,2.27431,2.27409,2.27423,43000000.0
2005-11-17 15:01:00,2.27446,2.27475,2.27446,2.27462,57800001.0
2005-11-17 15:02:00,2.27473,2.27508,2.27468,2.27508,32400000.0
2005-11-17 15:03:00,2.27514,2.27514,2.2748,2.27494,66000000.0
2005-11-17 15:04:00,2.27503,2.27508,2.27446,2.2745,52500000.0
2005-11-17 15:05:00,2.2746,2.27472,2.27438,2.27472,26600000.0
2005-11-17 15:06:00,2.27466,2.2748,2.27454,2.27461,44200000.0
2005-11-17 15:07:00,2.27453,2.27481,2.27453,2.27481,17800000.0
2005-11-17 15:08:00,2.27483,2.27527,2.27474,2.27507,22700000.0
2005-11-17 15:09:00,2.27521,2.2753,2.27502,2.27513,36300000.0
2005-11-17 15:10:00,2.2751,2.27538,2.275,2.27538,58000000.0
2005-11-17 15:11:00,2.2754,2.27565,2.27538,2.27542,38900000.0
2005-11-17 15:12:00,2.27546,2.27556,2.27539,2.27544,32700000.0
2005-11-17 15:13:00,2.27572,2.27572,2.27532,2.27552,22800000.0
2005-11-17 15:14:00,2.27581,2.27581,2.27541,2.2756,16600000.0
2005-11-17 15:15:00,2.27576,2.27587,2.27567,2.27567,25100000.0
2005-11-17 15:16:00,2.27564,2.27566,2.2753,2.2753,23800000.0
2005-11-17 15:17:00,2.27534,2.27552,2.27525,2.27535,47300000.0
2005-11-17 15:18:00,2.27513,2.27513,2.27467,2.27483,29100000.0
2005-11-17 15:19:00,2.27472,2.27475,2.27447,2.27458,53900000.0
2005-11-17 15:20:00,2.27448,2.27466,2.27441,2.27456,18800000.0
2005-11-17 15:21:00,2.27475,2.27489,2.27465,2.27465,21600000.0
2005-11-17 15:22:00,2.27465,2.27497,2.27449,2.27475,34100000.0
2005-11-17 15:23:00,2.27464,2.27507,2.27464,2.27507,33600000.0
2005-11-17 15:24:00,2.27518,2.27538,2.27507,2.27515,48100001.0
2005-11-17 15:25:00,2.27514,2.27539,2.27514,2.2753,21600000.0
2005-11-17 15:26:00,2.27527,2.27537,2.27509,2.2752,29200000.0
2005-11-17 15:27:00,2.27538,2.27579,2.27538,2.27576,23600000.0
2005-11-17 15:28:00,2.27583,2.27601,2.27575,2.27585,67900000.0
2005-11-17 15:29:00,2.2757,2.2757,2.27533,2.27533,40100000.0
2005-11-17 15:30:00,2.27515,2.27586,2.27515,2.27571,27800000.0
2005-11-17 15:31:00,2.27558,2.27575,2.27527,2.27561,35100000.0
2005-11-17 15:32:00,2.27565,2.27583,2.27544,2.27565,23900000.0
2005-11-17 15:33:00,2.27552,2.27584,2.27532,2.27559,35000000.0
2005-11-17 15:34:00,2.27565,2.27578,2.27535,2.27552,31000000.0
2005-11-17 15:35:00,2.27539,2.27561,2.27536,2.27556,28000000.0
2005-11-17 15:36:00,2.27564,2.27579,2.27557,2.2756,57000000.0
2005-11-17 15:37:00,2.27584,2.27587,2.27549,2.27552,31500000.0
2005-11-17 15:38:00,2.27566,2.2757,2.2755,2.27556,46400000.0
2005-11-17 15:39:00,2.27558,2.27558,2.27525,2.27525,43399999.0
2005-11-17 15:40:00,2.27525,2.27555,2.2751,2.27543,48100000.0
2005-11-17 15:41:00,2.27554,2.27554,2.27503,2.27503,35500000.0
2005-11-17 15:42:00,2.27512,2.27525,2.27493,2.27499,50199999.0
2005-11-17 15:43:00,2.27495,2.27505,2.2749,2.27491,43800001.0
2005-11-17 15:44:00,2.27485,2.27505,2.27465,2.27496,38100000.0
2005-11-17 15:45:00,2.27505,2.27525,2.27496,2.27509,58500000.0
2005-11-17 15:46:00,2.2752,2.27545,2.27493,2.27496,30200000.0
2005-11-17 15:47:00,2.27499,2.27533,2.27499,2.27523,26600000.0
2005-11-17 15:48:00,2.27534,2.27535,2.27518,2.27524,58400000.0
2005-11-17 15:49:00,2.27528,2.27547,2.27512,2.27518,40800000.0
2005-11-17 15:50:00,2.27523,2.27538,2.27506,2.27534,46500000.0
2005-11-17 15:51:00,2.27542,2.27567,2.27536,2.27536,33800000.0
2005-11-17 15:52:00,2.27531,2.2754,2.27498,2.2754,26000000.0
2005-11-17 15:53:00,2.27517,2.27517,2.27491,2.27496,32300000.0
2005-11-17 15:54:00,2.27501,2.27529,2.27501,2.27509,32600000.0
2005-11-17 15:55:00,2.27512,2.27526,2.27509,2.27515,30800000.0
2005-11-17 15:56:00,2.2752,2.27541,2.27475,2.27492,52100000.0
2005-11-17 15:57:00,2.2749,2.27508,2.27459,2.27508,45100000.0
2005-11-17 15:58:00,2.27514,2.27537,2.27504,2.27504,39300000.0
2005-11-17 15:59:00,2.27498,2.27522,2.27485,2.27499,33200000.0
2005-11-17 16:00:00,2.27485,2.27518,2.27476,2.27518,22400000.0
2005-11-17 16:01:00,2.27505,2.27521,2.27483,2.27521,25500000.0
2005-11-17 16:02:00,2.27518,2.27534,2.27481,2.27491,37100000.0
2005-11-17 16:03:00,2.27481,2.27486,2.27449,2.27454,59299998.0
2005-11-17 16:04:00,2.27456,2.2747,2.27445,2.27457,43500000.0
2005-11-17 16:05:00,2.27444,2.27475,2.27441,2.27458,59700000.0
2005-11-17 16:06:00,2.27472,2.27479,2.27454,2.27473,44100000.0
2005-11-17 16:07:00,2.27473,2.27493,2.27453,2.27475,36600000.0
2005-11-17 16:08:00,2.27462,2.27543,2.27462,2.27543,33800000.0
2005-11-17 16:09:00,2.27546,2.27546,2.27515,2.27515,14400000.0
2005-11-17 16:10:00,2.27485,2.27506,2.27484,2.27488,28400000.0
2005-11-17 16:11:00,2.27484,2.27484,2.27442,2.2747,37300000.0
2005-11-17 16:12:00,2.27476,2.27497,2.27468,2.27468,39700000.0
2005-11-17 16:13:00,2.27455,2.27474,2.27454,2.27465,30400000.0
2005-11-17 16:14:00,2.27475,2.27475,2.27431,2.27436,52600000.0
2005-11-17 16:15:00,2.27422,2.27435,2.27407,2.27425,39400000.0
2005-11-17 16:16:00,2.2743,2.27467,2.27421,2.27467,18300000.0
2005-11-17 16:17:00,2.27467,2.27477,2.27442,2.27475,35100000.0
2005-11-17 16:18:00,2.27466,2.27483,2.27442,2.27465,54700000.0
2005-11-17 16:19:00,2.27474,2.27474,2.27444,2.27453,38900000.0
2005-11-17 16:20:00,2.2746,2.27477,2.27451,2.27468,19400000.0
2005-11-17 16:21:00,2.27466,2.27471,2.2745,2.27451,38200000.0
2005-11-17 16:22:00,2.27457,2.27467,2.27448,2.27455,28500000.0
2005-11-17 16:23:00,2.2746,2.27487,2.27454,2.27468,33300000.0
2005-11-17 16:24:00,2.27479,2.27492,2.27473,2.27475,40400000.0
2005-11-17 16:25:00,2.27471,2.27496,2.27461,2.27489,41700000.0
2005-11-17 16:26:00,2.2748,2.2748,2.27456,2.27467,24600000.0
2005-11-17 16:27:00,2.27471,2.27485,2.27463,2.27468,52000000.0
2005-11-17 16:28:00,2.27473,2.27473,2.27443,2.27453,38900000.0
2005-11-17 16:29:00,2.27431,2.27485,2.27431,2.27485,22000000.0
2005-11-17 16:30:00,2.27464,2.27486,2.27453,2.27472,36800000.0
2005-11-17 16:31:00,2.27438,2.27453,2.27401,2.27403,37400000.0
2005-11-17 16:32:00,2.27388,2.27388,2.27345,2.27357,34000000.0
2005-11-17 16:33:00,2.27347,2.27347,2.27294,2.2732,31200000.0
2005-11-17 16:34:00,2.27326,2.27353,2.27325,2.27343,29000000.0
2005-11-17 16:35:00,2.27345,2.27351,2.27302,2.27325,33100000.0
2005-11-17 16:36:00,2.27311,2.27316,2.27304,2.27316,10200000.0
2005-11-17 16:37:00,2.27332,2.27332,2.27302,2.27308,49600000.0
2005-11-17 16:38:00,2.27294,2.27312,2.2727,2.2727,33600000.0
2005-11-17 16:39:00,2.27258,2.27258,2.27225,2.27225,45900000.0
2005-11-17 16:40:00,2.27244,2.27252,2.27222,2.27239,25400000.0
2005-11-17 16:41:00,2.27249,2.27272,2.27236,2.27272,39300000.0
2005-11-17 16:42:00,2.27272,2.27296,2.27252,2.2728,47700000.0
2005-11-17 16:43:00,2.27297,2.27297,2.2727,2.27288,40000000.0
2005-11-17 16:44:00,2.2727,2.27314,2.2727,2.27294,22600000.0
2005-11-17 16:45:00,2.27292,2.27301,2.27289,2.27294,35600000.0
2005-11-17 16:46:00,2.2727,2.2727,2.27233,2.27247,40500000.0
2005-11-17 16:47:00,2.27221,2.27234,2.27171,2.27171,25200000.0
2005-11-17 16:48:00,2.27148,2.27156,2.27129,2.27129,30200000.0
2005-11-17 16:49:00,2.27132,2.27144,2.27114,2.27114,30100000.0
2005-11-17 16:50:00,2.27111,2.27128,2.27111,2.27117,47000000.0
2005-11-17 16:51:00,2.27106,2.27106,2.27073,2.27095,43700000.0
2005-11-17 16:52:00,2.27087,2.27112,2.27075,2.2709,35100000.0
2005-11-17 16:53:00,2.27086,2.27108,2.27054,2.27054,26200000.0
2005-11-17 16:54:00,2.27067,2.27082,2.27001,2.27008,45300000.0
2005-11-17 16:55:00,2.26983,2.27009,2.26974,2.26976,30900000.0
2005-11-17 16:56:00,2.26968,2.2701,2.26968,2.27007,33200000.0
2005-11-17 16:57:00,2.26965,2.26977,2.26941,2.26968,47000000.0
2005-11-17 16:58:00,2.26936,2.26954,2.26921,2.26931,31400000.0
2005-11-17 16:59:00,2.26926,2.26955,2.26914,2.26955,38600000.0
2005-11-17 17:00:00,2.26948,2.26948,2.26914,2.2692,45300000.0
2005-11-17 17:01:00,2.26894,2.26908,2.26869,2.26869,34600000.0
2005-11-17 17:02:00,2.26841,2.26842,2.26817,2.26842,40900000.0
2005-11-17 17:03:00,2.26841,2.26853,2.26823,2.26851,35200000.0
2005-11-17 17:04:00,2.2683,2.26857,2.26826,2.2685,51300000.0
2005-11-17 17:05:00,2.26841,2.2689,2.26838,2.26883,49300001.0
2005-11-17 17:06:00,2.26885,2.26901,2.26858,2.26901,52000000.0
2005-11-17 17:07:00,2.26909,2.26909,2.26851,2.2688,22200000.0
2005-11-17 17:08:00,2.26888,2.26936,2.26888,2.26904,33800000.0
2005-11-17 17:09:00,2.26895,2.26936,2.26884,2.26934,28400000.0
2005-11-17 17:10:00,2.26928,2.26946,2.26912,2.26925,42000000.0
2005-11-17 17:11:00,2.26922,2.26965,2.26922,2.2696,28000000.0
2005-11-17 17:12:00,2.26958,2.26958,2.26921,2.26941,47400000.0
2005-11-17 17:13:00,2.26952,2.26952,2.26921,2.26928,25100000.0
2005-11-17 17:14:00,2.26916,2.26919,2.26899,2.26911,23800000.0
2005-11-17 17:15:00,2.26897,2.26906,2.26872,2.26897,22600000.0
2005-11-17 17:16:00,2.26889,2.26898,2.26869,2.26893,26300000.0
2005-11-17 17:17:00,2.26902,2.26921,2.26885,2.26917,27000000.0
2005-11-17 17:18:00,2.26911,2.26962,2.26911,2.26962,44499999.0
2005-11-17 17:19:00,2.26977,2.26977,2.26936,2.26941,25300000.0
2005-11-17 17:20:00,2.26956,2.26976,2.26952,2.26952,40700000.0
2005-11-17 17:21:00,2.26949,2.26966,2.26913,2.26913,46400000.0
2005-11-17 17:22:00,2.26898,2.26938,2.26893,2.26894,53900000.0
2005-11-17 17:23:00,2.26888,2.26898,2.26883,2.26884,35500000.0
2005-11-17 17:24:00,2.26873,2.26907,2.26873,2.26905,42500000.0
2005-11-17 17:25:00,2.26898,2.26954,2.26898,2.26925,43000000.0
2005-11-17 17:26:00,2.26959,2.27008,2.26959,2.27008,41100000.0
2005-11-17 17:27:00,2.27007,2.27014,2.26993,2.27014,20800000.0
2005-11-17 17:28:00,2.27006,2.27006,2.26955,2.26955,30700000.0
2005-11-17 17:29:00,2.2695,2.26976,2.26944,2.26962,35400000.0
2005-11-17 17:30:00,2.26959,2.26971,2.26939,2.26939,63400000.0
2005-11-17 17:31:00,2.26938,2.26956,2.26916,2.26918,46500000.0
2005-11-17 17:32:00,2.26945,2.26956,2.26921,2.26941,39400000.0
2005-11-17 17:33:00,2.26958,2.26958,2.26943,2.26943,23900000.0
2005-11-17 17:34:00,2.26931,2.26938,2.26911,2.26915,35100000.0
2005-11-17 17:35:00,2.26931,2.26936,2.26911,2.26911,60800000.0
2005-11-17 17:36:00,2.26904,2.26923,2.26894,2.2692,23200000.0
2005-11-17 17:37:00,2.26901,2.2692,2.26897,2.26906,29000000.0
2005-11-17 17:38:00,2.26904,2.26919,2.26885,2.26917,39700000.0
2005-11-17 17:39:00,2.26908,2.26959,2.26907,2.26938,47500000.0
2005-11-17 17:40:00,2.26958,2.26977,2.26944,2.26944,23800000.0
2005-11-17 17:41:00,2.26936,2.26943,2.26923,2.26933,40000000.0
2005-11-17 17:42:00,2.26924,2.26938,2.2692,2.26933,32800000.0
2005-11-17 17:43:00,2.26959,2.26964,2.26936,2.26944,23700000.0
2005-11-17 17:44:00,2.26931,2.26951,2.26923,2.26931,60400000.0
2005-11-17 17:45:00,2.26926,2.2694,2.26912,2.26912,25400000.0
2005-11-17 17:46:00,2.26905,2.26944,2.26905,2.26912,42600000.0
2005-11-17 17:47:00,2.26901,2.26974,2.26901,2.26974,44300000.0
2005-11-17 17:48:00,2.26978,2.26997,2.26978,2.26987,28800000.0
2005-11-17 17:49:00,2.26979,2.27,2.26975,2.26975,56000000.0
2005-11-17 17:50:00,2.26955,2.26961,2.2693,2.26932,28100000.0
2005-11-17 17:51:00,2.26911,2.26921,2.26894,2.26913,34400000.0
2005-11-17 17:52:00,2.26896,2.26898,2.26866,2.26887,37900000.0
2005-11-17 17:53:00,2.26888,2.26975,2.26888,2.26975,28200000.0
2005-11-17 17:54:00,2.26974,2.27002,2.26974,2.26987,15800000.0
2005-11-17 17:55:00,2.26969,2.2702,2.26969,2.26985,26900000.0
2005-11-17 17:56:00,2.2699,2.26994,2.26958,2.26958,39300000.0
2005-11-17 17:57:00,2.26936,2.26936,2.26901,2.26901,27000000.0
2005-11-17 17:58:00,2.26903,2.26903,2.26872,2.2688,15700000.0
2005-11-17 17:59:00,2.2689,2.26971,2.2689,2.26962,43800000.0
2005-11-17 18:00:00,2.2697,2.26978,2.26919,2.26919,36800000.0
2005-11-17 18:01:00,2.26922,2.26978,2.26897,2.2696,329999998.0
2005-11-17 18:02:00,2.26966,2.26994,2.26956,2.26962,320500000.0
2005-11-17 18:03:00,2.26943,2.2696,2.26895,2.26938,446300000.0
2005-11-17 18:04:00,2.26968,2.27014,2.26955,2.26994,343300000.0
2005-11-17 18:05:00,2.27008,2.27023,2.26988,2.27007,240000001.0
2005-11-17 18:06:00,2.2702,2.27056,2.27006,2.27017,361700000.0
2005-11-17 18:07:00,2.27013,2.27032,2.26982,2.27032,367800000.0
2005-11-17 18:08:00,2.2701,2.2703,2.26978,2.2699,460799998.0
2005-11-17 18:09:00,2.26986,2.27012,2.26982,2.27011,273000000.0
2005-11-17 18:10:00,2.27011,2.27019,2.26986,2.26996,262100000.0
2005-11-17 18:11:00,2.26992,2.27009,2.26975,2.26997,222999999.0
2005-11-17 18:12:00,2.2699,2.27027,2.26966,2.27016,155500000.0
2005-11-17 18:13:00,2.27011,2.27054,2.27011,2.2703,166600000.0
2005-11-17 18:14:00,2.27045,2.2708,2.27021,2.27055,313000000.0
2005-11-17 18:15:00,2.27053,2.27068,2.27021,2.27037,310400000.0
2005-11-17 18:16:00,2.27056,2.27056,2.27015,2.27031,342799998.0
2005-11-17 18:17:00,2.2703,2.27044,2.27003,2.27003,260400000.0
2005-11-17 18:18:00,2.27011,2.27011,2.2695,2.2695,137600000.0
2005-11-17 18:19:00,2.26953,2.27001,2.26932,2.26983,276200000.0
2005-11-17 18:20:00,2.26984,2.26991,2.26958,2.26958,182300000.0
2005-11-17 18:21:00,2.26947,2.26972,2.26941,2.26961,241300000.0
2005-11-17 18:22:00,2.26967,2.26993,2.26953,2.26993,258700000.0
2005-11-17 18:23:00,2.27005,2.27121,2.27005,2.27121,306900000.0
2005-11-17 18:24:00,2.27147,2.27193,2.27123,2.27178,348399999.0
2005-11-17 18:25:00,2.27186,2.27199,2.27142,2.27194,286300000.0
2005-11-17 18:26:00,2.27196,2.27202,2.27158,2.27168,334400000.0
2005-11-17 18:27:00,2.27162,2.27187,2.27158,2.27182,312799999.0
2005-11-17 18:28:00,2.27191,2.2722,2.27188,2.27205,237799999.0
2005-11-17 18:29:00,2.27203,2.27234,2.27184,2.27184,265400000.0
2005-11-17 18:30:00,2.2717,2.2717,2.27131,2.27131,239300000.0
2005-11-17 18:31:00,2.27143,2.27165,2.27126,2.27138,165500000.0
2005-11-17 18:32:00,2.27149,2.27162,2.27133,2.27143,138200000.0
2005-11-17 18:33:00,2.27149,2.2717,2.27129,2.27158,308200000.0
2005-11-17 18:34:00,2.27165,2.27177,2.2714,2.27159,371700000.0
2005-11-17 18:35:00,2.2716,2.27166,2.27133,2.27133,174700000.0
2005-11-17 18:36:00,2.27118,2.27141,2.27107,2.27141,79800000.0
2005-11-17 18:37:00,2.27149,2.27161,2.2713,2.27149,81100000.0
2005-11-17 18:38:00,2.27161,2.2718,2.27161,2.2718,104900000.0
2005-11-17 18:39:00,2.27193,2.2723,2.27189,2.27219,163400000.0
2005-11-17 18:40:00,2.27229,2.27229,2.27186,2.27226,243000000.0
2005-11-17 18:41:00,2.27234,2.27253,2.27219,2.27225,134100000.0
2005-11-17 18:42:00,2.27238,2.27255,2.27232,2.27255,115100000.0
2005-11-17 18:43:00,2.27247,2.27247,2.27196,2.27209,53600000.0
2005-11-17 18:44:00,2.27218,2.27233,2.27214,2.27214,153900000.0
2005-11-17 18:45:00,2.27218,2.27232,2.27209,2.27212,78300000.0
2005-11-17 18:46:00,2.27214,2.2723,2.27208,2.27208,28900000.0
2005-11-17 18:47:00,2.27215,2.27241,2.27204,2.27241,44499999.0
2005-11-17 18:48:00,2.27226,2.27252,2.27226,2.27241,132199999.0
2005-11-17 18:49:00,2.27256,2.27291,2.27243,2.27291,23800000.0
2005-11-17 18:50:00,2.27271,2.27294,2.27263,2.27273,32500000.0
2005-11-17 18:51:00,2.27274,2.27303,2.2726,2.2726,192800000.0
2005-11-17 18:52:00,2.27238,2.27259,2.27215,2.27215,154000000.0
2005-11-17 18:53:00,2.27217,2.27241,2.27217,2.27218,113700000.0
2005-11-17 18:54:00,2.27213,2.27229,2.27213,2.27213,114100000.0
2005-11-17 18:55:00,2.27208,2.27222,2.27173,2.27173,145100000.0
2005-11-17 18:56:00,2.27175,2.27186,2.27168,2.27168,39900000.0
2005-11-17 18:57:00,2.27176,2.2722,2.27176,2.27188,70500000.0
2005-11-17 18:58:00,2.27192,2.272,2.27168,2.27183,237600000.0
2005-11-17 18:59:00,2.2717,2.2719,2.27003,2.27144,150700000.0
2005-11-17 19:00:00,2.2714,2.2714,2.26998,2.27002,89100000.0
2005-11-17 19:01:00,2.26989,2.26992,2.26901,2.26927,61099999.0
2005-11-17 19:02:00,2.26924,2.26931,2.26872,2.26925,152400000.0
2005-11-17 19:03:00,2.26937,2.26986,2.2693,2.26936,91500000.0
2005-11-17 19:04:00,2.26957,2.27048,2.26957,2.27044,29000000.0
2005-11-17 19:05:00,2.27042,2.27044,2.26967,2.26986,52400000.0
2005-11-17 19:06:00,2.27003,2.27032,2.26937,2.26982,237100000.0
2005-11-17 19:07:00,2.26976,2.27006,2.26965,2.26975,117800000.0
2005-11-17 19:08:00,2.26981,2.26991,2.26956,2.26991,214500000.0
2005-11-17 19:09:00,2.26992,2.26998,2.2697,2.26973,120100000.0
2005-11-17 19:10:00,2.26973,2.26973,2.26931,2.26957,82800000.0
2005-11-17 19:11:00,2.26963,2.26993,2.26944,2.26974,64900000.0
2005-11-17 19:12:00,2.26979,2.26981,2.26925,2.26925,26800000.0
2005-11-17 19:13:00,2.26915,2.26939,2.26915,2.26933,113800000.0
2005-11-17 19:14:00,2.26938,2.26946,2.26906,2.2694,94700000.0
2005-11-17 19:15:00,2.26935,2.26954,2.26921,2.26932,137800000.0
2005-11-17 19:16:00,2.26938,2.2697,2.26924,2.2697,29700000.0
2005-11-17 19:17:00,2.26979,2.26994,2.26945,2.26965,71900000.0
2005-11-17 19:18:00,2.2697,2.26998,2.2696,2.26963,103800000.0
2005-11-17 19:19:00,2.2696,2.26994,2.2696,2.26968,84100000.0
2005-11-17 19:20:00,2.26975,2.26979,2.26938,2.26975,166000000.0
2005-11-17 19:21:00,2.26969,2.26975,2.26938,2.26956,140100000.0
2005-11-17 19:22:00,2.26954,2.26963,2.26941,2.2696,64800000.0
2005-11-17 19:23:00,2.26939,2.26964,2.26918,2.26918,179100000.0
2005-11-17 19:24:00,2.26911,2.26916,2.2688,2.26914,77199999.0
2005-11-17 19:25:00,2.26913,2.2693,2.26913,2.26927,63500000.0
2005-11-17 19:26:00,2.26928,2.26943,2.269,2.2692,133200000.0
2005-11-17 19:27:00,2.26924,2.26932,2.26902,2.26905,137100000.0
2005-11-17 19:28:00,2.26905,2.26933,2.26905,2.26926,71800000.0
2005-11-17 19:29:00,2.26931,2.26942,2.26917,2.26917,105800000.0
2005-11-17 19:30:00,2.26914,2.26976,2.26903,2.26947,224800001.0
2005-11-17 19:31:00,2.26943,2.26966,2.26908,2.26966,87999999.0
2005-11-17 19:32:00,2.26959,2.26969,2.26926,2.2695,118000000.0
2005-11-17 19:33:00,2.26955,2.26981,2.26948,2.26948,61400000.0
2005-11-17 19:34:00,2.26958,2.26975,2.2695,2.26975,134700000.0
2005-11-17 19:35:00,2.26977,2.26977,2.26931,2.26934,141200000.0
2005-11-17 19:36:00,2.26931,2.26949,2.26922,2.26946,133599999.0
2005-11-17 19:37:00,2.26961,2.26961,2.26933,2.26961,55800000.0
2005-11-17 19:38:00,2.26951,2.26954,2.26935,2.26952,26900000.0
2005-11-17 19:39:00,2.26955,2.26982,2.26946,2.26981,58900000.0
2005-11-17 19:40:00,2.26982,2.26982,2.26933,2.26933,91900000.0
2005-11-17 19:41:00,2.26932,2.26952,2.2693,2.26948,75200000.0
2005-11-17 19:42:00,2.2695,2.26951,2.2692,2.26936,114900000.0
2005-11-17 19:43:00,2.2694,2.26965,2.2694,2.26965,31000000.0
2005-11-17 19:44:00,2.26964,2.26972,2.26919,2.26972,85000000.0
2005-11-17 19:45:00,2.2699,2.2703,2.2699,2.27023,36000000.0
2005-11-17 19:46:00,2.27032,2.27032,2.26988,2.27003,116800001.0
2005-11-17 19:47:00,2.26984,2.26984,2.26949,2.26961,24100000.0
2005-11-17 19:48:00,2.26953,2.26971,2.26936,2.26957,79900000.0
2005-11-17 19:49:00,2.2697,2.26975,2.26952,2.26952,133800000.0
2005-11-17 19:50:00,2.26949,2.26973,2.26934,2.26965,48900000.0
2005-11-17 19:51:00,2.26951,2.26951,2.26866,2.2689,119500000.0
2005-11-17 19:52:00,2.26884,2.26884,2.26856,2.2688,73200000.0
2005-11-17 19:53:00,2.2687,2.2687,2.2685,2.26863,23000000.0
2005-11-17 19:54:00,2.26875,2.26877,2.26854,2.26854,59000000.0
2005-11-17 19:55:00,2.26846,2.26882,2.26846,2.26882,29500000.0
2005-11-17 19:56:00,2.26895,2.26904,2.26872,2.26884,51300000.0
2005-11-17 19:57:00,2.26884,2.26932,2.2688,2.26932,144599999.0
2005-11-17 19:58:00,2.26932,2.26937,2.26907,2.26907,84700000.0
2005-11-17 19:59:00,2.26901,2.26907,2.26881,2.26881,124500000.0
2005-11-17 20:00:00,2.26882,2.26908,2.2688,2.26907,77000000.0
2005-11-17 20:01:00,2.26904,2.26906,2.26882,2.26896,79700000.0
2005-11-17 20:02:00,2.26882,2.26894,2.26866,2.26866,63600000.0
2005-11-17 20:03:00,2.26879,2.26892,2.26874,2.26875,32400000.0
2005-11-17 20:04:00,2.26877,2.26883,2.26874,2.26883,20100000.0
2005-11-17 20:05:00,2.26887,2.26888,2.26862,2.26866,32800000.0
2005-11-17 20:06:00,2.26862,2.26908,2.26856,2.26887,36200000.0
2005-11-17 20:07:00,2.26893,2.26893,2.2685,2.26857,44500000.0
2005-11-17 20:08:00,2.26859,2.26859,2.26818,2.26831,92000000.0
2005-11-17 20:09:00,2.26838,2.26851,2.26829,2.26848,27900000.0
2005-11-17 20:10:00,2.26868,2.2688,2.26868,2.2688,43000000.0
2005-11-17 20:11:00,2.26871,2.26873,2.26843,2.26843,59500000.0
2005-11-17 20:12:00,2.26839,2.26868,2.26809,2.26848,170700000.0
2005-11-17 20:13:00,2.26838,2.26861,2.26822,2.26835,160400000.0
2005-11-17 20:14:00,2.26834,2.26873,2.26796,2.26823,70500000.0
2005-11-17 20:15:00,2.26828,2.26857,2.26813,2.26837,188300000.0
2005-11-17 20:16:00,2.26841,2.26854,2.2681,2.26854,132100000.0
2005-11-17 20:17:00,2.26847,2.26856,2.26828,2.26852,39100000.0
2005-11-17 20:18:00,2.26858,2.26858,2.26759,2.26791,91500000.0
2005-11-17 20:19:00,2.2679,2.26824,2.267,2.26745,154500000.0
2005-11-17 20:20:00,2.26744,2.26794,2.26732,2.26742,240800000.0
2005-11-17 20:21:00,2.26736,2.26761,2.26722,2.26761,68500000.0
2005-11-17 20:22:00,2.26764,2.26784,2.26742,2.26776,92200000.0
2005-11-17 20:23:00,2.26779,2.26801,2.26758,2.26773,167300000.0
2005-11-17 20:24:00,2.26772,2.26778,2.26734,2.26773,47900000.0
2005-11-17 20:25:00,2.26769,2.26782,2.26751,2.26778,205800000.0
2005-11-17 20:26:00,2.26783,2.26783,2.26739,2.26772,191700000.0
2005-11-17 20:27:00,2.26775,2.26833,2.26775,2.26803,126900000.0
2005-11-17 20:28:00,2.26793,2.26848,2.26781,2.26848,229700000.0
2005-11-17 20:29:00,2.26852,2.26852,2.2678,2.26817,172700000.0
2005-11-17 20:30:00,2.26822,2.26846,2.26797,2.26813,341000000.0
2005-11-17 20:31:00,2.2679,2.26813,2.26784,2.26784,244100000.0
2005-11-17 20:32:00,2.26781,2.26782,2.26727,2.26746,413799998.0
2005-11-17 20:33:00,2.26735,2.26755,2.26724,2.26755,94800000.0
2005-11-17 20:34:00,2.26746,2.26758,2.26655,2.26661,62200000.0
2005-11-17 20:35:00,2.26665,2.26691,2.26632,2.2664,41400000.0
2005-11-17 20:36:00,2.26638,2.26638,2.26576,2.26592,50800000.0
2005-11-17 20:37:00,2.26585,2.26626,2.26577,2.26588,123200000.0
2005-11-17 20:38:00,2.26589,2.26612,2.26575,2.26575,193500000.0
2005-11-17 20:39:00,2.26569,2.26586,2.26561,2.26583,128500000.0
2005-11-17 20:40:00,2.26585,2.26585,2.26545,2.26545,163300000.0
2005-11-17 20:41:00,2.26538,2.2655,2.26503,2.26533,121400000.0
2005-11-17 20:42:00,2.26542,2.26556,2.26522,2.26533,54600000.0
2005-11-17 20:43:00,2.2653,2.26531,2.26437,2.26444,71800000.0
2005-11-17 20:44:00,2.26434,2.26536,2.26434,2.26494,217099999.0
2005-11-17 20:45:00,2.26486,2.26521,2.26482,2.26519,82800000.0
2005-11-17 20:46:00,2.26522,2.26522,2.26482,2.26489,30800000.0
2005-11-17 20:47:00,2.26487,2.26489,2.26401,2.26401,158500000.0
2005-11-17 20:48:00,2.26396,2.26444,2.26396,2.26412,203200000.0
2005-11-17 20:49:00,2.26413,2.26422,2.26371,2.26392,104000000.0
2005-11-17 20:50:00,2.26392,2.26457,2.26382,2.26405,161500000.0
2005-11-17 20:51:00,2.26414,2.26485,2.26412,2.26485,86600000.0
2005-11-17 20:52:00,2.26498,2.2654,2.26498,2.26504,166600000.0
2005-11-17 20:53:00,2.26501,2.26525,2.26483,2.26503,253799999.0
2005-11-17 20:54:00,2.26515,2.26523,2.265,2.265,155300000.0
2005-11-17 20:55:00,2.26502,2.26525,2.26502,2.26512,28000000.0
2005-11-17 20:56:00,2.26513,2.26535,2.26499,2.265,227000000.0
2005-11-17 20:57:00,2.26498,2.26518,2.26462,2.26486,300200000.0
2005-11-17 20:58:00,2.26479,2.2651,2.26421,2.26421,185700000.0
2005-11-17 20:59:00,2.26426,2.26446,2.26386,2.26402,242300001.0
2005-11-17 21:00:00,2.26398,2.26425,2.26398,2.26402,202700000.0
2005-11-17 21:01:00,2.26408,2.26439,2.26406,2.26429,302100000.0
2005-11-17 21:02:00,2.26445,2.26469,2.26445,2.26448,94600000.0
2005-11-17 21:03:00,2.2645,2.26477,2.26447,2.26455,90500000.0
2005-11-17 21:04:00,2.26453,2.2646,2.26439,2.26453,62600000.0
2005-11-17 21:05:00,2.26457,2.26476,2.26453,2.26457,55600000.0
2005-11-17 21:06:00,2.26458,2.26483,2.26456,2.26481,97200000.0
2005-11-17 21:07:00,2.26483,2.26504,2.26482,2.26488,24200000.0
2005-11-17 21:08:00,2.26481,2.26538,2.26478,2.26536,48800000.0
2005-11-17 21:09:00,2.26543,2.26543,2.26494,2.26515,44600000.0
2005-11-17 21:10:00,2.26537,2.26648,2.26537,2.26612,98100000.0
2005-11-17 21:11:00,2.26626,2.26671,2.26624,2.2667,111000000.0
2005-11-17 21:12:00,2.26679,2.26683,2.26639,2.26639,46000000.0
2005-11-17 21:13:00,2.26621,2.26641,2.26589,2.26595,107500000.0
2005-11-17 21:14:00,2.26586,2.26618,2.26572,2.26581,167000000.0
2005-11-17 21:15:00,2.2659,2.26605,2.26557,2.26557,130900000.0
2005-11-17 21:16:00,2.26565,2.26616,2.26559,2.26616,108600000.0
2005-11-17 21:17:00,2.26622,2.26622,2.26572,2.26593,141200000.0
2005-11-17 21:18:00,2.26573,2.26586,2.26563,2.26563,129699999.0
2005-11-17 21:19:00,2.26555,2.26586,2.2655,2.26586,93200000.0
2005-11-17 21:20:00,2.26585,2.26585,2.26547,2.26562,199600000.0
2005-11-17 21:21:00,2.26562,2.26605,2.26559,2.26589,223000000.0
2005-11-17 21:22:00,2.26602,2.26606,2.2653,2.26546,146600000.0
2005-11-17 21:23:00,2.26547,2.26547,2.26511,2.26518,136999999.0
2005-11-17 21:24:00,2.26523,2.26547,2.26503,2.26503,66100000.0
2005-11-17 21:25:00,2.26523,2.26573,2.26505,2.26548,59499999.0
2005-11-17 21:26:00,2.26525,2.26551,2.26507,2.26527,41900000.0
2005-11-17 21:27:00,2.26519,2.26563,2.26519,2.26535,56600000.0
2005-11-17 21:28:00,2.26528,2.26528,2.26442,2.26442,110900000.0
2005-11-17 21:29:00,2.26444,2.2649,2.26441,2.26444,34400000.0
2005-11-17 21:30:00,2.2645,2.26527,2.26441,2.26527,24400000.0
2005-11-17 21:31:00,2.26525,2.26525,2.26472,2.26472,17700000.0
2005-11-17 21:32:00,2.2648,2.26487,2.2645,2.26466,177900000.0
2005-11-17 21:33:00,2.26456,2.26493,2.26456,2.26479,52700000.0
2005-11-17 21:34:00,2.26489,2.26517,2.26471,2.26499,163399999.0
2005-11-17 21:35:00,2.26506,2.26516,2.26498,2.26498,30400000.0
2005-11-17 21:36:00,2.265,2.26512,2.26496,2.26501,28200000.0
2005-11-17 21:37:00,2.26502,2.26528,2.26502,2.26528,70200000.0
2005-11-17 21:38:00,2.26529,2.26561,2.26509,2.26545,59900000.0
2005-11-17 21:39:00,2.2655,2.26561,2.26521,2.26521,22700000.0
2005-11-17 21:40:00,2.26518,2.26533,2.26517,2.26519,44700000.0
2005-11-17 21:41:00,2.265,2.26525,2.26497,2.26519,35600000.0
2005-11-17 21:42:00,2.26511,2.26511,2.26483,2.26494,112400001.0
2005-11-17 21:43:00,2.26492,2.26528,2.26492,2.26515,94399999.0
2005-11-17 21:44:00,2.26525,2.26532,2.26471,2.26471,91800000.0
2005-11-17 21:45:00,2.26471,2.2653,2.26471,2.26504,105000000.0
2005-11-17 21:46:00,2.26519,2.26542,2.26518,2.26523,63900000.0
2005-11-17 21:47:00,2.26514,2.26526,2.2649,2.26497,116100000.0
2005-11-17 21:48:00,2.26497,2.26508,2.26492,2.26492,88100000.0
2005-11-17 21:49:00,2.26503,2.26536,2.26503,2.26512,94100000.0
2005-11-17 21:50:00,2.26518,2.26518,2.26478,2.26508,27200000.0
2005-11-17 21:51:00,2.26511,2.26511,2.26475,2.26475,58500000.0
2005-11-17 21:52:00,2.26464,2.26502,2.26457,2.26464,150900000.0
2005-11-17 21:53:00,2.26463,2.26471,2.26398,2.26416,44900000.0
2005-11-17 21:54:00,2.26421,2.26441,2.26421,2.26429,21800000.0
2005-11-17 21:55:00,2.26434,2.26463,2.26408,2.2645,89800001.0
2005-11-17 21:56:00,2.26456,2.2646,2.26413,2.26447,63300000.0
2005-11-17 21:57:00,2.26432,2.26448,2.2643,2.26439,38900000.0
2005-11-17 21:58:00,2.26453,2.26463,2.26427,2.26446,41300000.0
2005-11-17 21:59:00,2.26444,2.26448,2.26409,2.26448,173000000.0
2005-11-17 22:00:00,2.26455,2.26508,2.26436,2.26493,59500000.0
2005-11-17 22:01:00,2.26518,2.26524,2.26498,2.26498,31200000.0
2005-11-17 22:02:00,2.26499,2.26516,2.26487,2.26487,110300000.0
2005-11-17 22:03:00,2.26485,2.26492,2.26471,2.26489,43600001.0
2005-11-17 22:04:00,2.26485,2.26485,2.26459,2.26459,100100000.0
2005-11-17 22:05:00,2.26455,2.26466,2.2644,2.26456,72300000.0
2005-11-17 22:06:00,2.26463,2.26485,2.2646,2.26485,28600000.0
2005-11-17 22:07:00,2.26499,2.26506,2.26494,2.26497,43000000.0
2005-11-17 22:08:00,2.26493,2.26493,2.26477,2.26487,47300000.0
2005-11-17 22:09:00,2.26494,2.26503,2.26467,2.26503,63300000.0
2005-11-17 22:10:00,2.26515,2.26515,2.2647,2.2647,27200000.0
2005-11-17 22:11:00,2.26465,2.26479,2.26461,2.26478,19400000.0
2005-11-17 22:12:00,2.2648,2.2648,2.26454,2.26462,80800000.0
2005-11-17 22:13:00,2.26463,2.26466,2.26437,2.26442,34900000.0
2005-11-17 22:14:00,2.26442,2.26455,2.26418,2.26445,66299999.0
2005-11-17 22:15:00,2.26429,2.26437,2.26401,2.26418,128300000.0
2005-11-17 22:16:00,2.26419,2.26448,2.26398,2.26398,150700001.0
2005-11-17 22:17:00,2.26397,2.264,2.26385,2.26385,21900000.0
2005-11-17 22:18:00,2.26395,2.2641,2.26395,2.2641,21200000.0
2005-11-17 22:19:00,2.26406,2.26426,2.26396,2.26415,27100000.0
2005-11-17 22:20:00,2.26427,2.26439,2.264,2.26423,32800000.0
2005-11-17 22:21:00,2.26452,2.26489,2.26452,2.26482,30000000.0
2005-11-17 22:22:00,2.26484,2.26493,2.2645,2.26459,103200000.0
2005-11-17 22:23:00,2.26445,2.26462,2.26426,2.26426,69000000.0
2005-11-17 22:24:00,2.26427,2.26427,2.26409,2.26411,18800000.0
2005-11-17 22:25:00,2.26429,2.26431,2.26412,2.26416,52800000.0
2005-11-17 22:26:00,2.26421,2.26429,2.26408,2.26425,32200000.0
2005-11-17 22:27:00,2.26417,2.26432,2.26417,2.26425,24200000.0
2005-11-17 22:28:00,2.26431,2.26431,2.264,2.26412,32300000.0
2005-11-17 22:29:00,2.26412,2.26425,2.26411,2.26422,144600000.0
2005-11-17 22:30:00,2.26425,2.26465,2.26425,2.26443,129200000.0
2005-11-17 22:31:00,2.26447,2.26447,2.26436,2.26437,44800000.0
2005-11-17 22:32:00,2.26444,2.26444,2.26412,2.26421,35400000.0
2005-11-17 22:33:00,2.26418,2.26436,2.26397,2.2641,62400000.0
2005-11-17 22:34:00,2.26401,2.26428,2.26399,2.26424,73700000.0
2005-11-17 22:35:00,2.26427,2.26453,2.26416,2.26439,32200000.0
2005-11-17 22:36:00,2.26451,2.26451,2.26369,2.26369,34800000.0
2005-11-17 22:37:00,2.26363,2.26394,2.26363,2.26375,25200000.0
2005-11-17 22:38:00,2.26393,2.26429,2.26393,2.26407,56700000.0
2005-11-17 22:39:00,2.26411,2.26425,2.26398,2.26425,55700000.0
2005-11-17 22:40:00,2.2639,2.2639,2.26306,2.26327,23400000.0
2005-11-17 22:41:00,2.26326,2.26355,2.26326,2.26342,34300000.0
2005-11-17 22:42:00,2.26338,2.26355,2.26326,2.26334,62000000.0
2005-11-17 22:43:00,2.2633,2.2633,2.26296,2.26296,149300000.0
2005-11-17 22:44:00,2.26284,2.26296,2.26264,2.26289,75100000.0
2005-11-17 22:45:00,2.26283,2.26295,2.26261,2.26261,57100000.0
2005-11-17 22:46:00,2.26259,2.26267,2.26228,2.26265,81800000.0
2005-11-17 22:47:00,2.26288,2.26299,2.26285,2.26294,55600000.0
2005-11-17 22:48:00,2.26299,2.26333,2.26299,2.26313,62700000.0
2005-11-17 22:49:00,2.26317,2.26339,2.2631,2.26339,110800000.0
2005-11-17 22:50:00,2.26319,2.26319,2.2629,2.26295,25600000.0
2005-11-17 22:51:00,2.26289,2.26325,2.26283,2.26301,76100000.0
2005-11-17 22:52:00,2.26307,2.26329,2.26303,2.26312,44800000.0
2005-11-17 22:53:00,2.26329,2.26337,2.26306,2.26306,80600000.0
2005-11-17 22:54:00,2.26308,2.26368,2.26308,2.26368,43500000.0
2005-11-17 22:55:00,2.26361,2.26364,2.26332,2.26361,53600000.0
2005-11-17 22:56:00,2.26381,2.26381,2.26355,2.26365,44200000.0
2005-11-17 22:57:00,2.26375,2.26397,2.26373,2.26397,40300000.0
2005-11-17 22:58:00,2.26366,2.26366,2.2633,2.2635,33900000.0
2005-11-17 22:59:00,2.26338,2.26338,2.26307,2.26325,37000000.0
2005-11-17 23:00:00,2.26316,2.26328,2.26303,2.26311,29500000.0
2005-11-17 23:01:00,2.26305,2.26326,2.26291,2.26317,54500000.0
2005-11-17 23:02:00,2.26333,2.26337,2.263,2.26337,23100000.0
2005-11-17 23:03:00,2.26339,2.26347,2.26311,2.26347,31800000.0
2005-11-17 23:04:00,2.26354,2.26375,2.26323,2.26328,45000000.0
2005-11-17 23:05:00,2.26326,2.2634,2.26297,2.26297,62900001.0
2005-11-17 23:06:00,2.26277,2.2632,2.26277,2.2632,23400000.0
2005-11-17 23:07:00,2.26321,2.26334,2.26315,2.26323,35600000.0
2005-11-17 23:08:00,2.26354,2.26363,2.2635,2.2635,13200000.0
2005-11-17 23:09:00,2.2635,2.26352,2.26333,2.26352,16800000.0
2005-11-17 23:10:00,2.26331,2.2635,2.26331,2.26335,19800000.0
2005-11-17 23:11:00,2.26337,2.2635,2.26318,2.26318,32100000.0
2005-11-17 23:12:00,2.26305,2.26322,2.26305,2.26318,19900000.0
2005-11-17 23:13:00,2.26324,2.26346,2.26324,2.26346,22400000.0
2005-11-17 23:14:00,2.26338,2.26338,2.26322,2.26322,39700000.0
2005-11-17 23:15:00,2.26336,2.26348,2.26327,2.26335,41600000.0
2005-11-17 23:16:00,2.26333,2.26333,2.26332,2.26332,7200000.0
2005-11-17 23:17:00,2.26333,2.26339,2.2633,2.26331,16600000.0
2005-11-17 23:18:00,2.26345,2.26365,2.26308,2.26308,25500000.0
2005-11-17 23:19:00,2.26304,2.26341,2.26304,2.2633,27600000.0
2005-11-17 23:20:00,2.2632,2.26333,2.26306,2.26315,25700000.0
2005-11-17 23:21:00,2.26303,2.26303,2.26279,2.263,23600000.0
2005-11-17 23:22:00,2.263,2.26308,2.26267,2.26308,29300000.0
2005-11-17 23:23:00,2.26305,2.2633,2.26305,2.26306,46199999.0
2005-11-17 23:24:00,2.26296,2.26337,2.26294,2.26324,28000000.0
2005-11-17 23:25:00,2.26334,2.26358,2.26333,2.26348,54700000.0
2005-11-17 23:26:00,2.26346,2.26355,2.26339,2.26355,26400000.0
2005-11-17 23:27:00,2.26337,2.26368,2.26326,2.26368,30800000.0
2005-11-17 23:28:00,2.26362,2.26362,2.26324,2.26338,19200000.0
2005-11-17 23:29:00,2.26342,2.26375,2.26342,2.26375,20400000.0
2005-11-17 23:30:00,2.26373,2.26373,2.26347,2.26358,25100000.0
2005-11-17 23:31:00,2.26349,2.26356,2.26343,2.26352,14000000.0
2005-11-17 23:32:00,2.26368,2.26368,2.26362,2.26365,14600000.0
2005-11-17 23:33:00,2.26358,2.26365,2.26348,2.26349,62900000.0
2005-11-17 23:34:00,2.26354,2.2636,2.26347,2.26347,57800000.0
2005-11-17 23:35:00,2.26339,2.26362,2.26336,2.26342,39200000.0
2005-11-17 23:36:00,2.26345,2.26368,2.26342,2.26342,25500000.0
2005-11-17 23:37:00,2.26344,2.26372,2.26344,2.26372,16300000.0
2005-11-17 23:38:00,2.26387,2.26395,2.26373,2.26385,42500000.0
2005-11-17 23:39:00,2.26372,2.26393,2.26349,2.26386,46300000.0
2005-11-17 23:40:00,2.26395,2.26418,2.26377,2.26418,19100000.0
2005-11-17 23:41:00,2.26415,2.2642,2.26412,2.26412,46600000.0
2005-11-17 23:42:00,2.26413,2.26413,2.26384,2.26403,15600000.0
2005-11-17 23:43:00,2.26401,2.26401,2.26366,2.26367,23400000.0
2005-11-17 23:44:00,2.2638,2.2638,2.2634,2.2634,25400000.0
2005-11-17 23:45:00,2.26338,2.26361,2.26327,2.26361,21400000.0
2005-11-17 23:46:00,2.26347,2.26358,2.26332,2.2635,65700000.0
2005-11-17 23:47:00,2.26347,2.26373,2.26347,2.26372,22300000.0
2005-11-17 23:48:00,2.26359,2.26363,2.26344,2.26351,23000000.0
2005-11-17 23:49:00,2.26352,2.26367,2.2635,2.26359,16300000.0
2005-11-17 23:50:00,2.26365,2.26373,2.26355,2.26355,29600000.0
2005-11-17 23:51:00,2.26376,2.26382,2.26347,2.26361,40900000.0
2005-11-17 23:52:00,2.26355,2.26408,2.26355,2.264,18400000.0
2005-11-17 23:53:00,2.2639,2.2639,2.26369,2.26378,29700000.0
2005-11-17 23:54:00,2.26388,2.26396,2.2637,2.26389,19300000.0
2005-11-17 23:55:00,2.26374,2.26403,2.26373,2.26403,18400000.0
2005-11-17 23:56:00,2.26416,2.26418,2.26395,2.26404,31700000.0
2005-11-17 23:57:00,2.26407,2.26407,2.26386,2.26398,29400000.0
2005-11-17 23:58:00,2.26411,2.26411,2.26392,2.26394,5300000.0
2005-11-17 23:59:00,2.26377,2.26396,2.26372,2.26396,40500000.0
2005-11-18 00:00:00,2.26385,2.26397,2.26385,2.2639,31900000.0
2005-11-18 00:01:00,2.26427,2.26461,2.26394,2.26449,52300001.0
2005-11-18 00:02:00,2.2639,2.26433,2.26355,2.26355,37200000.0
2005-11-18 00:03:00,2.26358,2.26415,2.26356,2.26381,40900000.0
2005-11-18 00:04:00,2.26425,2.26448,2.26368,2.26398,47100000.0
2005-11-18 00:05:00,2.26403,2.26421,2.26347,2.26382,45000000.0
2005-11-18 00:06:00,2.26415,2.26443,2.26381,2.26434,30000000.0
2005-11-18 00:07:00,2.26442,2.26457,2.26359,2.26384,34300000.0
2005-11-18 00:08:00,2.26357,2.26447,2.26344,2.2644,34400000.0
2005-11-18 00:09:00,2.2639,2.26426,2.26343,2.26353,27400000.0
2005-11-18 00:10:00,2.26319,2.26435,2.26313,2.26427,56000000.0
2005-11-18 00:11:00,2.26423,2.26439,2.26377,2.26406,41000000.0
2005-11-18 00:12:00,2.26382,2.26452,2.2635,2.26443,29000000.0
2005-11-18 00:13:00,2.26428,2.26428,2.26366,2.26401,21700000.0
2005-11-18 00:14:00,2.26367,2.26419,2.26359,2.26394,34000000.0
2005-11-18 00:15:00,2.26374,2.26423,2.26356,2.26356,23000000.0
2005-11-18 00:16:00,2.26414,2.26435,2.26375,2.26415,42200000.0
2005-11-18 00:17:00,2.26383,2.26427,2.26356,2.26407,33500000.0
2005-11-18 00:18:00,2.26341,2.26429,2.26339,2.264,39700000.0
2005-11-18 00:19:00,2.26422,2.26432,2.26321,2.26326,44600000.0
2005-11-18 00:20:00,2.2638,2.26398,2.26325,2.26325,40900000.0
2005-11-18 00:21:00,2.26344,2.26366,2.26322,2.2633,47000000.0
2005-11-18 00:22:00,2.26382,2.26399,2.26317,2.26338,71299998.0
2005-11-18 00:23:00,2.2631,2.26348,2.26288,2.26292,49600000.0
2005-11-18 00:24:00,2.26344,2.26376,2.26298,2.26302,41700000.0
2005-11-18 00:25:00,2.26338,2.26357,2.26295,2.26317,37700000.0
2005-11-18 00:26:00,2.26293,2.26339,2.2628,2.26335,55600001.0
2005-11-18 00:27:00,2.26311,2.2634,2.26284,2.26321,24400000.0
2005-11-18 00:28:00,2.26293,2.26307,2.26257,2.26257,36400000.0
2005-11-18 00:29:00,2.26341,2.26341,2.26266,2.26286,43100000.0
2005-11-18 00:30:00,2.26375,2.26375,2.26303,2.26303,17400000.0
2005-11-18 00:31:00,2.26314,2.26369,2.26314,2.26369,24000000.0
2005-11-18 00:32:00,2.26364,2.26364,2.26346,2.26355,44199999.0
2005-11-18 00:33:00,2.26351,2.26356,2.26351,2.26356,26100000.0
2005-11-18 00:34:00,2.26355,2.26374,2.26348,2.2637,51000000.0
2005-11-18 00:35:00,2.26367,2.26367,2.2632,2.26355,41400000.0
2005-11-18 00:36:00,2.26348,2.26349,2.26348,2.26349,5700000.0
2005-11-18 00:37:00,2.26345,2.26345,2.26326,2.26326,25300000.0
2005-11-18 00:38:00,2.2634,2.26378,2.26327,2.26378,30200000.0
2005-11-18 00:39:00,2.26378,2.26378,2.2634,2.26348,27600000.0
2005-11-18 00:40:00,2.2634,2.26363,2.26335,2.26356,48100000.0
2005-11-18 00:41:00,2.26364,2.26384,2.26359,2.2638,25300000.0
2005-11-18 00:42:00,2.2639,2.2639,2.26342,2.26342,27100000.0
2005-11-18 00:43:00,2.26367,2.26381,2.26366,2.26373,32000000.0
2005-11-18 00:44:00,2.26347,2.26356,2.26321,2.26333,24300000.0
2005-11-18 00:45:00,2.26319,2.26329,2.26303,2.26311,27800000.0
2005-11-18 00:46:00,2.26308,2.26345,2.26308,2.26343,29600000.0
2005-11-18 00:47:00,2.26362,2.26375,2.26362,2.26367,30200000.0
2005-11-18 00:48:00,2.26377,2.26387,2.26377,2.26383,25600000.0
2005-11-18 00:49:00,2.26377,2.26377,2.26336,2.26336,30600000.0
2005-11-18 00:50:00,2.26346,2.26359,2.26346,2.26359,11200000.0
2005-11-18 00:51:00,2.26366,2.26366,2.2634,2.2636,36700000.0
2005-11-18 00:52:00,2.26348,2.26348,2.26321,2.26336,37700000.0
2005-11-18 00:53:00,2.26334,2.26359,2.26328,2.26359,44800000.0
2005-11-18 00:54:00,2.2637,2.26376,2.26354,2.26376,19400000.0
2005-11-18 00:55:00,2.26365,2.26385,2.26365,2.26368,17600000.0
2005-11-18 00:56:00,2.26361,2.2637,2.26348,2.26364,29000000.0
2005-11-18 00:57:00,2.26365,2.26394,2.26358,2.26394,40500000.0
2005-11-18 00:58:00,2.2636,2.26392,2.26338,2.26351,37800000.0
2005-11-18 00:59:00,2.26332,2.26348,2.2633,2.2634,17400000.0
2005-11-18 01:00:00,2.26351,2.26366,2.26345,2.2636,36600000.0
2005-11-18 01:01:00,2.26348,2.26393,2.2632,2.26393,31700000.0
2005-11-18 01:02:00,2.26382,2.26382,2.26344,2.26344,23500000.0
2005-11-18 01:03:00,2.26355,2.26393,2.26355,2.26387,62600000.0
2005-11-18 01:04:00,2.26389,2.26389,2.26355,2.26355,35400000.0
2005-11-18 01:05:00,2.2636,2.26388,2.26337,2.26388,39900000.0
2005-11-18 01:06:00,2.264,2.26438,2.264,2.26438,22200000.0
2005-11-18 01:07:00,2.26431,2.2647,2.26425,2.2647,36200000.0
2005-11-18 01:08:00,2.26475,2.26495,2.26475,2.26495,14400000.0
2005-11-18 01:09:00,2.26493,2.26496,2.2647,2.2647,21100000.0
2005-11-18 01:10:00,2.26478,2.26502,2.26469,2.26489,52300000.0
2005-11-18 01:11:00,2.26483,2.26509,2.26482,2.26484,36700000.0
2005-11-18 01:12:00,2.26473,2.26499,2.26473,2.2649,32000000.0
2005-11-18 01:13:00,2.26473,2.26485,2.26462,2.26469,36500000.0
2005-11-18 01:14:00,2.2647,2.26482,2.2647,2.26482,38300000.0
2005-11-18 01:15:00,2.26499,2.26533,2.26499,2.26512,28600000.0
2005-11-18 01:16:00,2.2652,2.2652,2.26478,2.26478,17400000.0
2005-11-18 01:17:00,2.2649,2.26536,2.26489,2.26529,24100000.0
2005-11-18 01:18:00,2.26523,2.26527,2.26495,2.26511,32100000.0
2005-11-18 01:19:00,2.26501,2.26519,2.26493,2.26493,37900000.0
2005-11-18 01:20:00,2.26485,2.26508,2.26485,2.265,43200000.0
2005-11-18 01:21:00,2.26492,2.26492,2.26477,2.2649,18100000.0
2005-11-18 01:22:00,2.26483,2.26492,2.26471,2.26479,20500000.0
2005-11-18 01:23:00,2.2648,2.26507,2.2648,2.26501,30700000.0
2005-11-18 01:24:00,2.26483,2.26519,2.2648,2.2651,32700000.0
2005-11-18 01:25:00,2.26507,2.26514,2.26507,2.26507,16400000.0
2005-11-18 01:26:00,2.26491,2.26507,2.2649,2.26495,43000000.0
2005-11-18 01:27:00,2.26502,2.26512,2.26453,2.26455,39200000.0
2005-11-18 01:28:00,2.26452,2.26467,2.26452,2.26455,27000000.0
2005-11-18 01:29:00,2.26463,2.2647,2.26448,2.26448,26900000.0
2005-11-18 01:30:00,2.26436,2.26479,2.26436,2.26476,26800000.0
2005-11-18 01:31:00,2.26475,2.26481,2.26456,2.26462,17000000.0
2005-11-18 01:32:00,2.26452,2.26464,2.26442,2.26442,19900000.0
2005-11-18 01:33:00,2.26436,2.26446,2.2642,2.2643,51800000.0
2005-11-18 01:34:00,2.26425,2.2646,2.26424,2.26424,51400000.0
2005-11-18 01:35:00,2.26429,2.26444,2.26429,2.26444,15100000.0
2005-11-18 01:36:00,2.26443,2.26452,2.26427,2.26437,50800000.0
2005-11-18 01:37:00,2.26433,2.26461,2.26432,2.26445,31100000.0
2005-11-18 01:38:00,2.2644,2.26444,2.26429,2.26438,35500000.0
2005-11-18 01:39:00,2.26431,2.26443,2.26414,2.26414,45400000.0
2005-11-18 01:40:00,2.26437,2.2645,2.26437,2.2645,24100000.0
2005-11-18 01:41:00,2.2646,2.26463,2.26438,2.26463,58399999.0
2005-11-18 01:42:00,2.26461,2.26474,2.26449,2.26472,27800000.0
2005-11-18 01:43:00,2.26465,2.26475,2.26465,2.26465,29000000.0
2005-11-18 01:44:00,2.26468,2.26468,2.26444,2.26464,32600000.0
2005-11-18 01:45:00,2.26465,2.2648,2.26465,2.26465,21400000.0
2005-11-18 01:46:00,2.26443,2.26499,2.2644,2.26479,20300000.0
2005-11-18 01:47:00,2.26472,2.26485,2.26472,2.26485,9600000.0
2005-11-18 01:48:00,2.26497,2.2651,2.26493,2.265,28100000.0
2005-11-18 01:49:00,2.26502,2.26509,2.26495,2.26509,26400000.0
2005-11-18 01:50:00,2.265,2.26544,2.265,2.26544,44000000.0
2005-11-18 01:51:00,2.26558,2.26558,2.26521,2.26522,25500000.0
2005-11-18 01:52:00,2.26518,2.26534,2.26512,2.26513,57100000.0
2005-11-18 01:53:00,2.2651,2.2651,2.26486,2.26504,39300000.0
2005-11-18 01:54:00,2.26493,2.26521,2.26493,2.26505,24900000.0
2005-11-18 01:55:00,2.26509,2.26523,2.2649,2.26492,21600000.0
2005-11-18 01:56:00,2.26493,2.26501,2.2649,2.2649,20500000.0
2005-11-18 01:57:00,2.26505,2.26517,2.26489,2.26502,19800000.0
2005-11-18 01:58:00,2.26507,2.26512,2.26507,2.26512,30299999.0
2005-11-18 01:59:00,2.26514,2.26523,2.26496,2.26497,27800000.0
2005-11-18 02:00:00,2.26505,2.2651,2.26497,2.26499,29700000.0
2005-11-18 02:01:00,2.26495,2.26517,2.26495,2.26505,38600000.0
2005-11-18 02:02:00,2.26505,2.26505,2.26486,2.26491,32600000.0
2005-11-18 02:03:00,2.26492,2.26511,2.26492,2.26497,17400000.0
2005-11-18 02:04:00,2.26511,2.26522,2.26507,2.2651,35400000.0
2005-11-18 02:05:00,2.26507,2.26533,2.26503,2.26519,40900000.0
2005-11-18 02:06:00,2.26517,2.2652,2.26508,2.2652,20500000.0
2005-11-18 02:07:00,2.26501,2.26514,2.26495,2.26514,39800000.0
2005-11-18 02:08:00,2.26521,2.26521,2.26482,2.26498,27300000.0
2005-11-18 02:09:00,2.26492,2.26492,2.26407,2.26407,25500000.0
2005-11-18 02:10:00,2.26425,2.26464,2.26425,2.26447,38500001.0
2005-11-18 02:11:00,2.26426,2.2648,2.26425,2.2646,43400000.0
2005-11-18 02:12:00,2.26468,2.26468,2.26446,2.26458,40000000.0
2005-11-18 02:13:00,2.26436,2.26438,2.26423,2.26438,18900000.0
2005-11-18 02:14:00,2.26444,2.26461,2.26436,2.26461,63800000.0
2005-11-18 02:15:00,2.26468,2.26511,2.26452,2.26511,24500000.0
2005-11-18 02:16:00,2.26533,2.26556,2.26533,2.26548,15400000.0
2005-11-18 02:17:00,2.26545,2.26545,2.26519,2.26525,34800000.0
2005-11-18 02:18:00,2.26525,2.26545,2.26525,2.26532,35900000.0
2005-11-18 02:19:00,2.26521,2.26545,2.26514,2.26525,40900000.0
2005-11-18 02:20:00,2.26524,2.26536,2.26524,2.26529,21900000.0
2005-11-18 02:21:00,2.26524,2.26527,2.26519,2.26521,26200000.0
2005-11-18 02:22:00,2.26537,2.26539,2.26508,2.2653,32300000.0
2005-11-18 02:23:00,2.26527,2.26533,2.26521,2.26521,31800000.0
2005-11-18 02:24:00,2.2654,2.26566,2.2654,2.26551,24600000.0
2005-11-18 02:25:00,2.26547,2.26583,2.26547,2.2656,24900000.0
2005-11-18 02:26:00,2.26587,2.26587,2.26563,2.26577,32600000.0
2005-11-18 02:27:00,2.26586,2.26603,2.26575,2.26585,43200000.0
2005-11-18 02:28:00,2.26592,2.26592,2.26573,2.26582,18000000.0
2005-11-18 02:29:00,2.26561,2.26579,2.26556,2.26556,57800001.0
2005-11-18 02:30:00,2.2657,2.26596,2.2657,2.26593,23800000.0
2005-11-18 02:31:00,2.26601,2.26622,2.26601,2.26614,57700000.0
2005-11-18 02:32:00,2.26594,2.26601,2.2658,2.26593,29100000.0
2005-11-18 02:33:00,2.26598,2.26607,2.26595,2.266,46500000.0
2005-11-18 02:34:00,2.26608,2.26617,2.26597,2.26597,43100000.0
2005-11-18 02:35:00,2.26595,2.2661,2.2659,2.26592,17300000.0
2005-11-18 02:36:00,2.26618,2.26618,2.26597,2.26599,21800000.0
2005-11-18 02:37:00,2.26588,2.26588,2.26566,2.26573,19600000.0
2005-11-18 02:38:00,2.26589,2.26604,2.26578,2.26578,22600000.0
2005-11-18 02:39:00,2.26578,2.26612,2.26575,2.26594,20300000.0
2005-11-18 02:40:00,2.26571,2.26591,2.26567,2.26591,28900000.0
2005-11-18 02:41:00,2.26588,2.2659,2.26574,2.26582,41000000.0
2005-11-18 02:42:00,2.26578,2.26596,2.26567,2.26567,15200000.0
2005-11-18 02:43:00,2.26571,2.26598,2.26571,2.26586,28300000.0
2005-11-18 02:44:00,2.26592,2.266,2.2659,2.26594,19500000.0
2005-11-18 02:45:00,2.2659,2.26599,2.26554,2.26565,47300000.0
2005-11-18 02:46:00,2.26564,2.26564,2.26537,2.26545,27800000.0
2005-11-18 02:47:00,2.26567,2.26583,2.26563,2.26569,27600000.0
2005-11-18 02:48:00,2.26566,2.26566,2.26556,2.26565,34400000.0
2005-11-18 02:49:00,2.26559,2.26569,2.26547,2.26569,17600000.0
2005-11-18 02:50:00,2.26559,2.26559,2.26521,2.26532,31700000.0
2005-11-18 02:51:00,2.2654,2.26556,2.26536,2.26543,28300000.0
2005-11-18 02:52:00,2.26528,2.26532,2.26497,2.26523,25400000.0
2005-11-18 02:53:00,2.26545,2.26545,2.26525,2.26527,25100000.0
2005-11-18 02:54:00,2.26522,2.26522,2.26467,2.26477,27900000.0
2005-11-18 02:55:00,2.26502,2.26536,2.26502,2.26532,25400000.0
2005-11-18 02:56:00,2.26543,2.26555,2.26509,2.26528,19100000.0
2005-11-18 02:57:00,2.26539,2.2654,2.26522,2.26522,25800000.0
2005-11-18 02:58:00,2.2652,2.26556,2.2652,2.26548,20200000.0
2005-11-18 02:59:00,2.26567,2.26569,2.26559,2.26559,31200000.0
2005-11-18 03:00:00,2.26552,2.26563,2.26541,2.26541,26900000.0
2005-11-18 03:01:00,2.26527,2.26552,2.26527,2.26552,36300000.0
2005-11-18 03:02:00,2.26544,2.26544,2.26526,2.26526,15900000.0
2005-11-18 03:03:00,2.26521,2.26539,2.26521,2.26536,33400000.0
2005-11-18 03:04:00,2.26547,2.26565,2.26539,2.26562,21600000.0
2005-11-18 03:05:00,2.26531,2.26557,2.26531,2.26552,36100000.0
2005-11-18 03:06:00,2.26544,2.26558,2.26535,2.26558,44400000.0
2005-11-18 03:07:00,2.26565,2.26569,2.26549,2.26569,30600000.0
2005-11-18 03:08:00,2.2658,2.26596,2.26567,2.26596,37600000.0
2005-11-18 03:09:00,2.26586,2.26594,2.26573,2.26574,23000000.0
2005-11-18 03:10:00,2.26585,2.26585,2.26565,2.26569,27200000.0
2005-11-18 03:11:00,2.26568,2.26568,2.26542,2.26542,29900000.0
2005-11-18 03:12:00,2.2654,2.2654,2.26527,2.26531,20300000.0
2005-11-18 03:13:00,2.26522,2.26539,2.26512,2.26514,24100000.0
2005-11-18 03:14:00,2.26514,2.26534,2.26514,2.26527,21200000.0
2005-11-18 03:15:00,2.26533,2.26554,2.26533,2.26539,21200000.0
2005-11-18 03:16:00,2.26545,2.26546,2.26528,2.26528,49900000.0
2005-11-18 03:17:00,2.26521,2.26549,2.26521,2.26549,10400000.0
2005-11-18 03:18:00,2.26543,2.26543,2.26517,2.26524,56900000.0
2005-11-18 03:19:00,2.26524,2.26558,2.26524,2.26547,62400000.0
2005-11-18 03:20:00,2.26551,2.2656,2.26543,2.26555,48100000.0
2005-11-18 03:21:00,2.26545,2.26547,2.26531,2.26531,33900000.0
2005-11-18 03:22:00,2.26543,2.26547,2.26531,2.26532,26200000.0
2005-11-18 03:23:00,2.26535,2.26547,2.26535,2.26547,30200000.0
2005-11-18 03:24:00,2.26543,2.26564,2.26532,2.26548,73600000.0
2005-11-18 03:25:00,2.26542,2.26542,2.26538,2.26538,12600000.0
2005-11-18 03:26:00,2.26531,2.26547,2.26529,2.26547,28600000.0
2005-11-18 03:27:00,2.26541,2.26541,2.26531,2.26535,21000000.0
2005-11-18 03:28:00,2.26547,2.26547,2.26533,2.26533,27500000.0
2005-11-18 03:29:00,2.26529,2.26529,2.26505,2.26522,35800000.0
2005-11-18 03:30:00,2.26534,2.26534,2.2652,2.26524,20100000.0
2005-11-18 03:31:00,2.26519,2.26528,2.26503,2.26514,53800000.0
2005-11-18 03:32:00,2.265,2.265,2.26478,2.26478,36300000.0
2005-11-18 03:33:00,2.26487,2.26501,2.26462,2.26501,33700000.0
2005-11-18 03:34:00,2.26511,2.26511,2.26493,2.26503,35600000.0
2005-11-18 03:35:00,2.26513,2.26537,2.26504,2.26511,38500000.0
2005-11-18 03:36:00,2.2651,2.26518,2.26497,2.26497,31700000.0
2005-11-18 03:37:00,2.26498,2.2651,2.26487,2.26505,12800000.0
2005-11-18 03:38:00,2.26502,2.2652,2.26491,2.26498,28800000.0
2005-11-18 03:39:00,2.26496,2.26504,2.26496,2.26504,9600000.0
2005-11-18 03:40:00,2.26515,2.26542,2.26515,2.26542,26400000.0
2005-11-18 03:41:00,2.26543,2.26567,2.26538,2.26542,29400000.0
2005-11-18 03:42:00,2.26536,2.26547,2.26536,2.26547,5200000.0
2005-11-18 03:43:00,2.26557,2.26566,2.26557,2.26561,29300000.0
2005-11-18 03:44:00,2.26543,2.26546,2.26527,2.26527,49900000.0
2005-11-18 03:45:00,2.26524,2.26541,2.26513,2.26513,15900000.0
2005-11-18 03:46:00,2.26503,2.26519,2.26503,2.26519,9600000.0
2005-11-18 03:47:00,2.26537,2.2654,2.26525,2.26528,12500000.0
2005-11-18 03:48:00,2.2652,2.26537,2.26516,2.26537,22200000.0
2005-11-18 03:49:00,2.26525,2.26537,2.26516,2.26527,39100000.0
2005-11-18 03:50:00,2.26532,2.26533,2.26515,2.26527,40800000.0
2005-11-18 03:51:00,2.26541,2.26541,2.2651,2.26535,24400000.0
2005-11-18 03:52:00,2.26554,2.26554,2.26527,2.26532,26600000.0
2005-11-18 03:53:00,2.26517,2.26526,2.2649,2.2649,35500000.0
2005-11-18 03:54:00,2.26485,2.26512,2.26478,2.26505,38700000.0
2005-11-18 03:55:00,2.26514,2.26538,2.26514,2.26538,42700000.0
2005-11-18 03:56:00,2.26512,2.26513,2.26499,2.26503,13500000.0
2005-11-18 03:57:00,2.26512,2.26522,2.26503,2.26522,19100000.0
2005-11-18 03:58:00,2.26529,2.26556,2.26522,2.26556,23900000.0
2005-11-18 03:59:00,2.2655,2.26551,2.26539,2.26547,21200000.0
2005-11-18 04:00:00,2.26544,2.26551,2.2654,2.2654,13600000.0
2005-11-18 04:01:00,2.26529,2.26553,2.26529,2.26543,16800000.0
2005-11-18 04:02:00,2.26548,2.26548,2.26526,2.26526,18600000.0
2005-11-18 04:03:00,2.26536,2.26536,2.26533,2.26536,12000000.0
2005-11-18 04:04:00,2.26544,2.26548,2.26541,2.26541,26900000.0
2005-11-18 04:05:00,2.26529,2.26544,2.26513,2.26513,19600000.0
2005-11-18 04:06:00,2.26506,2.26506,2.26502,2.26502,4800000.0
2005-11-18 04:07:00,2.26504,2.26524,2.26504,2.26505,41400000.0
2005-11-18 04:08:00,2.26513,2.26542,2.26513,2.26528,16200000.0
2005-11-18 04:09:00,2.2654,2.26548,2.26534,2.26541,33500000.0
2005-11-18 04:10:00,2.26534,2.26557,2.26524,2.26538,42600001.0
2005-11-18 04:11:00,2.26538,2.26538,2.26527,2.2653,13600000.0
2005-11-18 04:12:00,2.26518,2.26559,2.26518,2.26559,32500000.0
2005-11-18 04:13:00,2.26541,2.26546,2.26535,2.26536,11800000.0
2005-11-18 04:14:00,2.26542,2.26558,2.26542,2.26558,10300000.0
2005-11-18 04:15:00,2.26539,2.26544,2.26531,2.26538,32500000.0
2005-11-18 04:16:00,2.26549,2.2657,2.26543,2.26546,21400000.0
2005-11-18 04:17:00,2.26549,2.26549,2.26527,2.26537,25900000.0
2005-11-18 04:18:00,2.2656,2.2656,2.26535,2.26535,11200000.0
2005-11-18 04:19:00,2.26531,2.26531,2.26511,2.26511,12900000.0
2005-11-18 04:20:00,2.26512,2.26521,2.265,2.26518,45600000.0
2005-11-18 04:21:00,2.26513,2.26513,2.2649,2.26511,22300000.0
2005-11-18 04:22:00,2.26506,2.26518,2.26505,2.26505,20200000.0
2005-11-18 04:23:00,2.2652,2.26532,2.2652,2.26532,3200000.0
2005-11-18 04:24:00,2.26544,2.26554,2.26529,2.26529,40800000.0
2005-11-18 04:25:00,2.2655,2.2655,2.26514,2.26514,39500000.0
2005-11-18 04:26:00,2.26528,2.26537,2.26528,2.26537,14400000.0
2005-11-18 04:27:00,2.26541,2.26541,2.26522,2.26539,25900000.0
2005-11-18 04:28:00,2.2652,2.26525,2.2652,2.26525,13500000.0
2005-11-18 04:29:00,2.26535,2.26535,2.26518,2.26526,16300000.0
2005-11-18 04:30:00,2.26525,2.2653,2.26512,2.26512,50100000.0
2005-11-18 04:31:00,2.26511,2.26529,2.26511,2.26529,12500000.0
2005-11-18 04:32:00,2.26529,2.2655,2.26528,2.2655,15600000.0
2005-11-18 04:33:00,2.26541,2.26543,2.26527,2.26537,45800000.0
2005-11-18 04:34:00,2.26533,2.26546,2.2653,2.26531,31900000.0
2005-11-18 04:35:00,2.26527,2.26542,2.26524,2.26541,18200000.0
2005-11-18 04:36:00,2.2653,2.26532,2.26523,2.2653,32000000.0
2005-11-18 04:37:00,2.26528,2.2653,2.26528,2.2653,9100000.0
2005-11-18 04:38:00,2.26536,2.26555,2.26521,2.26537,29600000.0
2005-11-18 04:39:00,2.26523,2.26534,2.26513,2.26521,20300000.0
2005-11-18 04:40:00,2.26509,2.26548,2.26509,2.26548,26600000.0
2005-11-18 04:41:00,2.26535,2.26559,2.26527,2.26555,42600000.0
2005-11-18 04:42:00,2.26556,2.26556,2.2653,2.2653,17500000.0
2005-11-18 04:43:00,2.26548,2.26548,2.26526,2.26533,29700000.0
2005-11-18 04:44:00,2.26528,2.2653,2.26517,2.26518,18600000.0
2005-11-18 04:45:00,2.26524,2.26531,2.26521,2.26524,18100000.0
2005-11-18 04:46:00,2.26528,2.26547,2.26528,2.26544,26800000.0
2005-11-18 04:47:00,2.26553,2.2658,2.26551,2.26551,33500000.0
2005-11-18 04:48:00,2.26533,2.26547,2.26531,2.26532,43100000.0
2005-11-18 04:49:00,2.2655,2.2655,2.26521,2.26531,15700000.0
2005-11-18 04:50:00,2.26534,2.26534,2.26524,2.2653,24600000.0
2005-11-18 04:51:00,2.26537,2.26537,2.26512,2.26514,29000000.0
2005-11-18 04:52:00,2.26503,2.26511,2.26493,2.26496,34200000.0
2005-11-18 04:53:00,2.26523,2.26541,2.26511,2.26541,21400000.0
2005-11-18 04:54:00,2.2655,2.26557,2.26511,2.26511,27200000.0
2005-11-18 04:55:00,2.26516,2.26539,2.26516,2.26532,30600000.0
2005-11-18 04:56:00,2.26543,2.26543,2.26517,2.26526,52500000.0
2005-11-18 04:57:00,2.26546,2.26562,2.26529,2.26562,30000000.0
2005-11-18 04:58:00,2.26565,2.26603,2.26565,2.26603,15700000.0
2005-11-18 04:59:00,2.26605,2.26626,2.26597,2.26611,40800000.0
2005-11-18 05:00:00,2.26612,2.26612,2.26566,2.26586,14000000.0
2005-11-18 05:01:00,2.26606,2.26654,2.26606,2.26621,54399998.0
2005-11-18 05:02:00,2.26609,2.26644,2.266,2.26644,27200000.0
2005-11-18 05:03:00,2.26641,2.26641,2.2663,2.26638,14900000.0
2005-11-18 05:04:00,2.26643,2.26646,2.26618,2.26628,46900000.0
2005-11-18 05:05:00,2.26644,2.26677,2.26635,2.26661,22300000.0
2005-11-18 05:06:00,2.26653,2.26662,2.26642,2.26648,20900000.0
2005-11-18 05:07:00,2.26628,2.26665,2.26622,2.26665,46500000.0
2005-11-18 05:08:00,2.26675,2.26675,2.26652,2.26652,27500000.0
2005-11-18 05:09:00,2.26652,2.26669,2.26652,2.2666,22200000.0
2005-11-18 05:10:00,2.26659,2.26674,2.26644,2.26665,46900000.0
2005-11-18 05:11:00,2.26666,2.26669,2.26658,2.26658,28000000.0
2005-11-18 05:12:00,2.26647,2.26664,2.26642,2.26648,35400000.0
2005-11-18 05:13:00,2.26645,2.26662,2.26636,2.26653,44700000.0
2005-11-18 05:14:00,2.26652,2.26656,2.26647,2.26647,66100001.0
2005-11-18 05:15:00,2.26659,2.26678,2.26656,2.2666,21400000.0
2005-11-18 05:16:00,2.2665,2.2666,2.2665,2.2665,29700000.0
2005-11-18 05:17:00,2.26644,2.26655,2.26632,2.26643,39400000.0
2005-11-18 05:18:00,2.26641,2.26664,2.26641,2.26664,46200000.0
2005-11-18 05:19:00,2.26672,2.26685,2.26663,2.26685,58900000.0
2005-11-18 05:20:00,2.26664,2.26672,2.26636,2.26643,46700000.0
2005-11-18 05:21:00,2.26635,2.26649,2.26635,2.2664,21500000.0
2005-11-18 05:22:00,2.26628,2.26644,2.26628,2.26637,19200000.0
2005-11-18 05:23:00,2.26633,2.2666,2.26631,2.26646,24400000.0
2005-11-18 05:24:00,2.2663,2.26652,2.26625,2.26639,42400000.0
2005-11-18 05:25:00,2.26643,2.26643,2.26602,2.26602,19700000.0
2005-11-18 05:26:00,2.26638,2.26647,2.26631,2.26635,53200000.0
2005-11-18 05:27:00,2.26636,2.2667,2.26636,2.2667,21300000.0
2005-11-18 05:28:00,2.26665,2.26668,2.26655,2.26655,35000000.0
2005-11-18 05:29:00,2.26672,2.26672,2.26665,2.26665,3900000.0
2005-11-18 05:30:00,2.26684,2.26684,2.26663,2.26663,10400000.0
2005-11-18 05:31:00,2.26658,2.26682,2.26658,2.26678,24000000.0
2005-11-18 05:32:00,2.26673,2.26692,2.26666,2.2667,46700000.0
2005-11-18 05:33:00,2.26643,2.26679,2.2662,2.26626,32000000.0
2005-11-18 05:34:00,2.26596,2.26643,2.26596,2.26643,39200000.0
2005-11-18 05:35:00,2.26648,2.26648,2.26627,2.26627,33900000.0
2005-11-18 05:36:00,2.26629,2.26629,2.26597,2.26597,33200000.0
2005-11-18 05:37:00,2.26585,2.26614,2.26584,2.26588,34000000.0
2005-11-18 05:38:00,2.26586,2.26612,2.26586,2.266,57300000.0
2005-11-18 05:39:00,2.26599,2.26634,2.26599,2.26633,31600000.0
2005-11-18 05:40:00,2.26619,2.26643,2.266,2.266,30000000.0
2005-11-18 05:41:00,2.26593,2.26623,2.26585,2.26623,23700000.0
2005-11-18 05:42:00,2.26629,2.26669,2.26629,2.26669,39100000.0
2005-11-18 05:43:00,2.26698,2.26706,2.26667,2.26683,86200000.0
2005-11-18 05:44:00,2.26694,2.26694,2.26676,2.26693,23300000.0
2005-11-18 05:45:00,2.26696,2.26696,2.26664,2.26674,37700000.0
2005-11-18 05:46:00,2.26667,2.26675,2.26643,2.26664,35000000.0
2005-11-18 05:47:00,2.2666,2.26672,2.26654,2.26661,24900000.0
2005-11-18 05:48:00,2.26648,2.26667,2.26632,2.26644,29600000.0
2005-11-18 05:49:00,2.26628,2.26656,2.26616,2.26633,26600000.0
2005-11-18 05:50:00,2.26629,2.26665,2.26625,2.26665,28400000.0
2005-11-18 05:51:00,2.26669,2.26669,2.2664,2.2666,53700000.0
2005-11-18 05:52:00,2.26661,2.26661,2.26628,2.26655,27200000.0
2005-11-18 05:53:00,2.26647,2.26664,2.26641,2.26645,59700000.0
2005-11-18 05:54:00,2.26636,2.26646,2.26636,2.2664,20200000.0
2005-11-18 05:55:00,2.26637,2.2665,2.26632,2.2665,31600000.0
2005-11-18 05:56:00,2.26644,2.2665,2.26635,2.26639,30900000.0
2005-11-18 05:57:00,2.26629,2.26649,2.26617,2.2663,29200000.0
2005-11-18 05:58:00,2.26619,2.2665,2.26619,2.26634,52600001.0
2005-11-18 05:59:00,2.2665,2.2665,2.26623,2.26623,30200000.0
2005-11-18 06:00:00,2.26609,2.26624,2.26598,2.26598,22900000.0
2005-11-18 06:01:00,2.26617,2.26624,2.26611,2.26611,34800000.0
2005-11-18 06:02:00,2.26601,2.26614,2.26601,2.2661,27600000.0
2005-11-18 06:03:00,2.26604,2.2661,2.26596,2.2661,16600000.0
2005-11-18 06:04:00,2.26628,2.26665,2.26628,2.26653,40300000.0
2005-11-18 06:05:00,2.26624,2.26631,2.26539,2.26563,41800000.0
2005-11-18 06:06:00,2.26564,2.26619,2.26564,2.2659,46800000.0
2005-11-18 06:07:00,2.26585,2.26682,2.26585,2.26665,26200000.0
2005-11-18 06:08:00,2.26677,2.26677,2.26616,2.26654,24400000.0
2005-11-18 06:09:00,2.26662,2.26662,2.26614,2.26642,19500000.0
2005-11-18 06:10:00,2.2665,2.26662,2.26642,2.26649,37300000.0
2005-11-18 06:11:00,2.26662,2.26685,2.26662,2.26682,9600000.0
2005-11-18 06:12:00,2.26707,2.26743,2.26707,2.26728,32500000.0
2005-11-18 06:13:00,2.2673,2.2673,2.26722,2.26722,18700000.0
2005-11-18 06:14:00,2.26716,2.26716,2.26692,2.26708,29900000.0
2005-11-18 06:15:00,2.26707,2.26716,2.26695,2.267,36600000.0
2005-11-18 06:16:00,2.26719,2.26719,2.267,2.26714,26300000.0
2005-11-18 06:17:00,2.26693,2.26702,2.26687,2.26697,11800000.0
2005-11-18 06:18:00,2.26712,2.26712,2.26691,2.26698,23800000.0
2005-11-18 06:19:00,2.26699,2.26705,2.26692,2.26692,42600000.0
2005-11-18 06:20:00,2.26693,2.26693,2.26668,2.26679,27000000.0
2005-11-18 06:21:00,2.26677,2.26696,2.26677,2.26693,31000000.0
2005-11-18 06:22:00,2.26687,2.26699,2.26681,2.26699,35800000.0
2005-11-18 06:23:00,2.26681,2.26681,2.26641,2.26662,23200000.0
2005-11-18 06:24:00,2.26668,2.26684,2.26663,2.26672,46700000.0
2005-11-18 06:25:00,2.26667,2.26719,2.26667,2.26711,31500001.0
2005-11-18 06:26:00,2.26724,2.26736,2.26716,2.26716,20900000.0
2005-11-18 06:27:00,2.26722,2.26777,2.26722,2.26777,34700000.0
2005-11-18 06:28:00,2.26785,2.26785,2.26742,2.26742,26000000.0
2005-11-18 06:29:00,2.26725,2.26727,2.26696,2.26712,25600000.0
2005-11-18 06:30:00,2.26738,2.26738,2.267,2.26704,65400000.0
2005-11-18 06:31:00,2.267,2.26735,2.26694,2.26724,47800000.0
2005-11-18 06:32:00,2.2673,2.26747,2.26698,2.26747,45600000.0
2005-11-18 06:33:00,2.26752,2.26773,2.2674,2.2674,43700000.0
2005-11-18 06:34:00,2.2675,2.26764,2.2675,2.26755,22900000.0
2005-11-18 06:35:00,2.26758,2.26758,2.26752,2.26752,15400000.0
2005-11-18 06:36:00,2.26753,2.26778,2.26751,2.26751,24800000.0
2005-11-18 06:37:00,2.26746,2.26758,2.2672,2.2672,33000000.0
2005-11-18 06:38:00,2.26712,2.26739,2.26695,2.26695,75400000.0
2005-11-18 06:39:00,2.2671,2.26727,2.26701,2.26701,28000000.0
2005-11-18 06:40:00,2.26709,2.2672,2.26693,2.26699,43600000.0
2005-11-18 06:41:00,2.26706,2.26716,2.26696,2.26703,27900000.0
2005-11-18 06:42:00,2.26708,2.26717,2.267,2.26717,23400000.0
2005-11-18 06:43:00,2.26716,2.26716,2.26695,2.26699,23200000.0
2005-11-18 06:44:00,2.26696,2.26709,2.26696,2.267,19100000.0
2005-11-18 06:45:00,2.26692,2.26708,2.26691,2.26702,33900000.0
2005-11-18 06:46:00,2.26695,2.26695,2.26666,2.26675,23100000.0
2005-11-18 06:47:00,2.26673,2.26703,2.26673,2.26697,25600000.0
2005-11-18 06:48:00,2.26687,2.26711,2.2668,2.26705,24900000.0
2005-11-18 06:49:00,2.26691,2.26691,2.26673,2.26673,15700000.0
2005-11-18 06:50:00,2.26684,2.26689,2.26684,2.26689,13000000.0
2005-11-18 06:51:00,2.267,2.267,2.2667,2.26681,10100000.0
2005-11-18 06:52:00,2.26683,2.26686,2.26673,2.26678,26600000.0
2005-11-18 06:53:00,2.26678,2.26698,2.26667,2.26667,45899999.0
2005-11-18 06:54:00,2.26674,2.26677,2.26659,2.26668,29500000.0
2005-11-18 06:55:00,2.26668,2.26672,2.26667,2.26672,23800000.0
2005-11-18 06:56:00,2.26674,2.26674,2.26629,2.26629,25000000.0
2005-11-18 06:57:00,2.26633,2.26667,2.26632,2.26667,30299999.0
2005-11-18 06:58:00,2.26686,2.26699,2.26677,2.26677,47800000.0
2005-11-18 06:59:00,2.26669,2.26689,2.26649,2.26649,39600000.0
2005-11-18 07:00:00,2.26663,2.26694,2.26663,2.26666,30100000.0
2005-11-18 07:01:00,2.26664,2.26671,2.26664,2.26671,5200000.0
2005-11-18 07:02:00,2.26675,2.26692,2.26675,2.26692,17400000.0
2005-11-18 07:03:00,2.2668,2.26697,2.2668,2.26697,12700000.0
2005-11-18 07:04:00,2.26685,2.26691,2.26671,2.26675,39500000.0
2005-11-18 07:05:00,2.26685,2.26685,2.26673,2.26675,17100000.0
2005-11-18 07:06:00,2.26667,2.26667,2.26634,2.26634,20700000.0
2005-11-18 07:07:00,2.26638,2.26674,2.26638,2.26655,24100000.0
2005-11-18 07:08:00,2.2666,2.26682,2.2666,2.26682,18600000.0
2005-11-18 07:09:00,2.2671,2.26725,2.26707,2.26711,32700000.0
2005-11-18 07:10:00,2.26695,2.26719,2.26695,2.26707,29400000.0
2005-11-18 07:11:00,2.26705,2.26715,2.26705,2.26715,9600000.0
2005-11-18 07:12:00,2.26701,2.26701,2.26693,2.267,19000000.0
2005-11-18 07:13:00,2.26695,2.26722,2.26695,2.26722,42200000.0
2005-11-18 07:14:00,2.26714,2.26722,2.26709,2.2671,32700000.0
2005-11-18 07:15:00,2.26724,2.26728,2.2669,2.2669,47200000.0
2005-11-18 07:16:00,2.26695,2.2671,2.26688,2.2671,30700000.0
2005-11-18 07:17:00,2.26694,2.26706,2.26687,2.26687,45500000.0
2005-11-18 07:18:00,2.2669,2.267,2.26679,2.26689,26000000.0
2005-11-18 07:19:00,2.26683,2.26685,2.26666,2.26685,48900000.0
2005-11-18 07:20:00,2.26681,2.26686,2.26665,2.26685,31800000.0
2005-11-18 07:21:00,2.26682,2.26684,2.26669,2.26684,14600000.0
2005-11-18 07:22:00,2.26673,2.26705,2.26673,2.26688,55800001.0
2005-11-18 07:23:00,2.2669,2.26693,2.26668,2.26693,35000000.0
2005-11-18 07:24:00,2.26696,2.26696,2.26646,2.2665,42900000.0
2005-11-18 07:25:00,2.26645,2.26669,2.26644,2.26644,26400000.0
2005-11-18 07:26:00,2.26632,2.26638,2.26621,2.26624,16400000.0
2005-11-18 07:27:00,2.26619,2.26668,2.26614,2.26668,27900000.0
2005-11-18 07:28:00,2.2668,2.26682,2.26677,2.26682,12000000.0
2005-11-18 07:29:00,2.26694,2.26708,2.26691,2.267,22400000.0
2005-11-18 07:30:00,2.26705,2.2671,2.26695,2.267,22300000.0
2005-11-18 07:31:00,2.26693,2.26698,2.26677,2.26692,60900000.0
2005-11-18 07:32:00,2.26725,2.26737,2.26725,2.26726,27100000.0
2005-11-18 07:33:00,2.26708,2.2674,2.26706,2.2674,14200000.0
2005-11-18 07:34:00,2.26734,2.26773,2.26734,2.2675,33100000.0
2005-11-18 07:35:00,2.2676,2.26777,2.26748,2.26748,30300000.0
2005-11-18 07:36:00,2.26756,2.26763,2.26755,2.26757,31100000.0
2005-11-18 07:37:00,2.26763,2.26768,2.2675,2.2675,47800000.0
2005-11-18 07:38:00,2.26758,2.26763,2.26743,2.26763,35000000.0
2005-11-18 07:39:00,2.26747,2.26763,2.26743,2.26755,30600000.0
2005-11-18 07:40:00,2.26735,2.26735,2.26702,2.26702,25100000.0
2005-11-18 07:41:00,2.26715,2.26727,2.26701,2.26701,30400000.0
2005-11-18 07:42:00,2.267,2.26724,2.267,2.26724,29600000.0
2005-11-18 07:43:00,2.26717,2.26725,2.267,2.267,20200000.0
2005-11-18 07:44:00,2.2671,2.26732,2.2671,2.26714,26300000.0
2005-11-18 07:45:00,2.26712,2.26733,2.26703,2.26703,56200000.0
2005-11-18 07:46:00,2.26711,2.26714,2.26691,2.26713,22000000.0
2005-11-18 07:47:00,2.26712,2.26756,2.26699,2.26745,39500000.0
2005-11-18 07:48:00,2.26749,2.26771,2.26742,2.2676,58100000.0
2005-11-18 07:49:00,2.26759,2.26766,2.26741,2.26746,30600000.0
2005-11-18 07:50:00,2.26749,2.2675,2.26739,2.26739,22800000.0
2005-11-18 07:51:00,2.26736,2.26761,2.26735,2.26736,19000000.0
2005-11-18 07:52:00,2.26745,2.26745,2.26728,2.26729,31100000.0
2005-11-18 07:53:00,2.26716,2.26742,2.26701,2.26721,24200000.0
2005-11-18 07:54:00,2.2671,2.26738,2.2671,2.26724,26700000.0
2005-11-18 07:55:00,2.26732,2.26752,2.26717,2.26733,40000000.0
2005-11-18 07:56:00,2.26727,2.26754,2.26727,2.26754,19800000.0
2005-11-18 07:57:00,2.26765,2.26765,2.26752,2.26752,14600000.0
2005-11-18 07:58:00,2.26748,2.26755,2.26738,2.26755,59999999.0
2005-11-18 07:59:00,2.26736,2.26755,2.26728,2.26749,14800000.0
2005-11-18 08:00:00,2.26776,2.26782,2.26754,2.26754,27400000.0
2005-11-18 08:01:00,2.26752,2.2677,2.26739,2.26739,58600000.0
2005-11-18 08:02:00,2.26718,2.26735,2.26718,2.2673,25200000.0
2005-11-18 08:03:00,2.26723,2.26766,2.26723,2.26766,28600000.0
2005-11-18 08:04:00,2.26754,2.26754,2.26738,2.26748,31600000.0
2005-11-18 08:05:00,2.26747,2.2678,2.26728,2.26735,23900000.0
2005-11-18 08:06:00,2.26735,2.26748,2.26733,2.26736,47800000.0
2005-11-18 08:07:00,2.26739,2.26747,2.26722,2.2673,45899999.0
2005-11-18 08:08:00,2.26745,2.26748,2.26738,2.26744,23200000.0
2005-11-18 08:09:00,2.26736,2.26746,2.26729,2.26729,25300000.0
2005-11-18 08:10:00,2.26725,2.26736,2.26721,2.26725,38800000.0
2005-11-18 08:11:00,2.26736,2.26751,2.26733,2.26751,39300000.0
2005-11-18 08:12:00,2.26729,2.26737,2.26724,2.26731,24900000.0
2005-11-18 08:13:00,2.26737,2.26768,2.26731,2.26734,41400000.0
2005-11-18 08:14:00,2.26739,2.26739,2.26708,2.26708,44000000.0
2005-11-18 08:15:00,2.26727,2.2673,2.26707,2.2673,17000000.0
2005-11-18 08:16:00,2.2673,2.26736,2.2672,2.26736,35900001.0
2005-11-18 08:17:00,2.26734,2.26759,2.26723,2.26729,29000000.0
2005-11-18 08:18:00,2.26744,2.26749,2.26733,2.26734,22000000.0
2005-11-18 08:19:00,2.2674,2.26754,2.26737,2.26754,16800000.0
2005-11-18 08:20:00,2.26734,2.26749,2.26734,2.26739,43400000.0
2005-11-18 08:21:00,2.26725,2.26743,2.26725,2.26743,36400000.0
2005-11-18 08:22:00,2.26742,2.26771,2.26742,2.26758,35100000.0
2005-11-18 08:23:00,2.26761,2.26761,2.26733,2.26749,26600000.0
2005-11-18 08:24:00,2.26744,2.26766,2.26735,2.26741,49900001.0
2005-11-18 08:25:00,2.26743,2.26758,2.26741,2.26741,29200000.0
2005-11-18 08:26:00,2.26762,2.26788,2.26761,2.26785,31100000.0
2005-11-18 08:27:00,2.26782,2.26819,2.26762,2.26819,35000000.0
2005-11-18 08:28:00,2.26802,2.2681,2.2676,2.2676,68400000.0
2005-11-18 08:29:00,2.2676,2.2676,2.26736,2.2676,26800000.0
2005-11-18 08:30:00,2.26754,2.26776,2.26749,2.26762,39700000.0
2005-11-18 08:31:00,2.26781,2.26787,2.26757,2.26757,48000000.0
2005-11-18 08:32:00,2.2676,2.2677,2.26724,2.26759,45300000.0
2005-11-18 08:33:00,2.26779,2.26779,2.26737,2.26737,23100000.0
2005-11-18 08:34:00,2.2673,2.26763,2.26727,2.26734,42100000.0
2005-11-18 08:35:00,2.26728,2.26734,2.26719,2.26734,29400000.0
2005-11-18 08:36:00,2.26745,2.26753,2.26731,2.26749,32900000.0
2005-11-18 08:37:00,2.26754,2.26781,2.26743,2.26755,40500000.0
2005-11-18 08:38:00,2.26754,2.26777,2.26754,2.26773,23100000.0
2005-11-18 08:39:00,2.26777,2.26792,2.26777,2.26787,25400000.0
2005-11-18 08:40:00,2.2678,2.26793,2.26756,2.26778,50500000.0
2005-11-18 08:41:00,2.26769,2.26784,2.26754,2.2676,29500000.0
2005-11-18 08:42:00,2.26762,2.26768,2.26739,2.26748,38600000.0
2005-11-18 08:43:00,2.26741,2.26759,2.26737,2.26738,47700000.0
2005-11-18 08:44:00,2.26734,2.26752,2.26717,2.26717,25500000.0
2005-11-18 08:45:00,2.26709,2.26738,2.26709,2.2672,49100000.0
2005-11-18 08:46:00,2.26717,2.26744,2.26717,2.26733,34600000.0
2005-11-18 08:47:00,2.2675,2.26764,2.26743,2.26743,47900000.0
2005-11-18 08:48:00,2.26735,2.26753,2.26732,2.26753,32400000.0
2005-11-18 08:49:00,2.26772,2.26777,2.2674,2.26742,31900000.0
2005-11-18 08:50:00,2.2674,2.26755,2.26735,2.26742,51500000.0
2005-11-18 08:51:00,2.26735,2.26769,2.26735,2.26759,28700000.0
2005-11-18 08:52:00,2.26764,2.26773,2.2675,2.2676,29600000.0
2005-11-18 08:53:00,2.26792,2.26813,2.26792,2.26813,3600000.0
2005-11-18 08:54:00,2.26821,2.26846,2.26806,2.26835,37800000.0
2005-11-18 08:55:00,2.26844,2.26844,2.26823,2.26828,28300000.0
2005-11-18 08:56:00,2.26821,2.2684,2.26821,2.26832,21100000.0
2005-11-18 08:57:00,2.2683,2.26844,2.26823,2.26838,50200000.0
2005-11-18 08:58:00,2.26853,2.26853,2.26842,2.2685,27700000.0
2005-11-18 08:59:00,2.26841,2.26841,2.26805,2.26824,44700000.0
2005-11-18 09:00:00,2.2682,2.26846,2.2682,2.26846,50600000.0
2005-11-18 09:01:00,2.26861,2.26861,2.26803,2.26812,37800000.0
2005-11-18 09:02:00,2.26819,2.26839,2.26807,2.26809,43300000.0
2005-11-18 09:03:00,2.26811,2.26818,2.26772,2.26772,24600000.0
2005-11-18 09:04:00,2.2678,2.26786,2.26755,2.26776,43600000.0
2005-11-18 09:05:00,2.26797,2.26816,2.26797,2.26808,20900000.0
2005-11-18 09:06:00,2.26803,2.26803,2.26781,2.26782,35800000.0
2005-11-18 09:07:00,2.26781,2.26781,2.26761,2.26768,28200000.0
2005-11-18 09:08:00,2.26775,2.26775,2.26755,2.26755,25400000.0
2005-11-18 09:09:00,2.26745,2.26757,2.26737,2.26757,44300000.0
2005-11-18 09:10:00,2.26751,2.26751,2.26731,2.26731,19500000.0
2005-11-18 09:11:00,2.26723,2.26743,2.26715,2.26715,28600000.0
2005-11-18 09:12:00,2.26706,2.26706,2.26694,2.26698,34000000.0
2005-11-18 09:13:00,2.26709,2.26735,2.26709,2.26716,18900000.0
2005-11-18 09:14:00,2.26715,2.26735,2.26705,2.2673,49400000.0
2005-11-18 09:15:00,2.26744,2.26744,2.26723,2.26736,25000000.0
2005-11-18 09:16:00,2.26715,2.26715,2.267,2.267,9600000.0
2005-11-18 09:17:00,2.26694,2.26707,2.2668,2.2668,20600000.0
2005-11-18 09:18:00,2.26672,2.26734,2.26672,2.26734,20200000.0
2005-11-18 09:19:00,2.26743,2.26764,2.26743,2.26749,22600000.0
2005-11-18 09:20:00,2.26746,2.26761,2.26734,2.2674,18400000.0
2005-11-18 09:21:00,2.2674,2.26765,2.267,2.267,48500000.0
2005-11-18 09:22:00,2.26726,2.26741,2.26713,2.26713,41900000.0
2005-11-18 09:23:00,2.26722,2.26722,2.26689,2.2671,30100000.0
2005-11-18 09:24:00,2.26707,2.26731,2.267,2.26731,45200000.0
2005-11-18 09:25:00,2.26702,2.26707,2.2668,2.26707,32400000.0
2005-11-18 09:26:00,2.26713,2.26713,2.26687,2.26693,15900000.0
2005-11-18 09:27:00,2.26717,2.26717,2.26693,2.26698,24800000.0
2005-11-18 09:28:00,2.26695,2.26695,2.26683,2.26693,47300000.0
2005-11-18 09:29:00,2.26683,2.26725,2.26677,2.26725,36800000.0
2005-11-18 09:30:00,2.26734,2.26773,2.26734,2.26742,22300000.0
2005-11-18 09:31:00,2.26752,2.26761,2.26738,2.26738,43400000.0
2005-11-18 09:32:00,2.26729,2.26731,2.26703,2.26723,63100000.0
2005-11-18 09:33:00,2.26748,2.26772,2.26736,2.26772,39700000.0
2005-11-18 09:34:00,2.26749,2.26769,2.26737,2.2674,48600000.0
2005-11-18 09:35:00,2.26733,2.26765,2.26727,2.26749,38500000.0
2005-11-18 09:36:00,2.26756,2.26758,2.26722,2.26732,49500000.0
2005-11-18 09:37:00,2.26731,2.26738,2.26709,2.26734,32100000.0
2005-11-18 09:38:00,2.2673,2.26734,2.26706,2.26734,22500000.0
2005-11-18 09:39:00,2.26715,2.26737,2.26713,2.26723,67200001.0
2005-11-18 09:40:00,2.26726,2.26745,2.26721,2.26722,55200000.0
2005-11-18 09:41:00,2.26723,2.26749,2.26718,2.26749,15600000.0
2005-11-18 09:42:00,2.2673,2.2673,2.26695,2.26714,35800000.0
2005-11-18 09:43:00,2.2669,2.2671,2.26678,2.26678,32000000.0
2005-11-18 09:44:00,2.26682,2.26699,2.26679,2.26697,28300000.0
2005-11-18 09:45:00,2.26703,2.26727,2.26703,2.26711,55300000.0
2005-11-18 09:46:00,2.26707,2.26708,2.26694,2.26707,14000000.0
2005-11-18 09:47:00,2.26681,2.26693,2.26674,2.26682,34600000.0
2005-11-18 09:48:00,2.26672,2.26678,2.26581,2.26583,49600000.0
2005-11-18 09:49:00,2.26599,2.26632,2.26599,2.26632,24600000.0
2005-11-18 09:50:00,2.26636,2.26651,2.26625,2.26626,54000000.0
2005-11-18 09:51:00,2.2664,2.2664,2.2661,2.26623,24700000.0
2005-11-18 09:52:00,2.26639,2.26639,2.26542,2.2655,32800000.0
2005-11-18 09:53:00,2.26567,2.26585,2.26567,2.26585,8800000.0
2005-11-18 09:54:00,2.26593,2.26593,2.26576,2.26577,35600000.0
2005-11-18 09:55:00,2.26569,2.26573,2.26547,2.26565,20800000.0
2005-11-18 09:56:00,2.2658,2.26602,2.26572,2.26578,32500000.0
2005-11-18 09:57:00,2.26576,2.26595,2.26565,2.26567,27100000.0
2005-11-18 09:58:00,2.26564,2.2657,2.26547,2.2657,28700000.0
2005-11-18 09:59:00,2.26581,2.26586,2.26554,2.2658,28600000.0
2005-11-18 10:00:00,2.26587,2.26595,2.2644,2.2644,33600000.0
2005-11-18 10:01:00,2.26465,2.2651,2.26465,2.2651,24600000.0
2005-11-18 10:02:00,2.26522,2.26522,2.26487,2.26516,36300000.0
2005-11-18 10:03:00,2.265,2.26559,2.265,2.26508,45600000.0
2005-11-18 10:04:00,2.26505,2.26505,2.26438,2.26443,36900000.0
2005-11-18 10:05:00,2.26439,2.26448,2.26415,2.26426,52300000.0
2005-11-18 10:06:00,2.26421,2.26449,2.26421,2.26441,59000000.0
2005-11-18 10:07:00,2.26443,2.26443,2.26343,2.26348,33200000.0
2005-11-18 10:08:00,2.2635,2.2636,2.26329,2.2636,34000000.0
2005-11-18 10:09:00,2.26367,2.26389,2.26361,2.26361,30200000.0
2005-11-18 10:10:00,2.26351,2.2636,2.26321,2.2636,19000000.0
2005-11-18 10:11:00,2.26341,2.26364,2.26341,2.26362,27200000.0
2005-11-18 10:12:00,2.26355,2.26367,2.26348,2.26367,33600000.0
2005-11-18 10:13:00,2.26365,2.26368,2.2634,2.26364,42200000.0
2005-11-18 10:14:00,2.26368,2.26379,2.26333,2.26333,40300000.0
2005-11-18 10:15:00,2.26343,2.26401,2.2633,2.26401,15700000.0
2005-11-18 10:16:00,2.26408,2.26435,2.26408,2.26421,49400000.0
2005-11-18 10:17:00,2.26412,2.26421,2.264,2.26418,44000000.0
2005-11-18 10:18:00,2.26393,2.26404,2.26382,2.26395,40500000.0
2005-11-18 10:19:00,2.26363,2.26392,2.26363,2.26366,30400000.0
2005-11-18 10:20:00,2.2637,2.26382,2.26335,2.26342,29000000.0
2005-11-18 10:21:00,2.26352,2.26356,2.26336,2.26351,63800000.0
2005-11-18 10:22:00,2.26371,2.26411,2.26368,2.26397,49100000.0
2005-11-18 10:23:00,2.26418,2.26509,2.26418,2.26485,30200000.0
2005-11-18 10:24:00,2.26502,2.26519,2.26497,2.26515,28000000.0
2005-11-18 10:25:00,2.26519,2.26554,2.26519,2.26553,29700000.0
2005-11-18 10:26:00,2.26565,2.26596,2.2656,2.26596,23300000.0
2005-11-18 10:27:00,2.26612,2.26635,2.26591,2.266,67800000.0
2005-11-18 10:28:00,2.2659,2.26608,2.26585,2.26601,42400000.0
2005-11-18 10:29:00,2.26609,2.26667,2.26609,2.26655,38100000.0
2005-11-18 10:30:00,2.26636,2.26656,2.26622,2.26629,22300000.0
2005-11-18 10:31:00,2.2665,2.26694,2.26646,2.26666,28000000.0
2005-11-18 10:32:00,2.26697,2.2679,2.26697,2.2679,37500000.0
2005-11-18 10:33:00,2.26807,2.26814,2.26789,2.26805,30500000.0
2005-11-18 10:34:00,2.26838,2.26904,2.26838,2.26902,26000000.0
2005-11-18 10:35:00,2.26896,2.26948,2.26896,2.2692,43800000.0
2005-11-18 10:36:00,2.26907,2.26907,2.26844,2.26844,30800000.0
2005-11-18 10:37:00,2.26851,2.26865,2.26837,2.2684,49500000.0
2005-11-18 10:38:00,2.26896,2.26952,2.2687,2.26938,45100000.0
2005-11-18 10:39:00,2.26955,2.27047,2.26949,2.27047,34200000.0
2005-11-18 10:40:00,2.27077,2.27084,2.27035,2.2707,38700000.0
2005-11-18 10:41:00,2.27083,2.27088,2.2706,2.27088,39800000.0
2005-11-18 10:42:00,2.27081,2.27088,2.27048,2.27076,44800000.0
2005-11-18 10:43:00,2.2707,2.27082,2.27065,2.27076,40500000.0
2005-11-18 10:44:00,2.27057,2.2708,2.27055,2.27055,29100000.0
2005-11-18 10:45:00,2.27044,2.27075,2.27035,2.2705,43600000.0
2005-11-18 10:46:00,2.27059,2.27059,2.27019,2.27031,46000000.0
2005-11-18 10:47:00,2.27024,2.27024,2.26971,2.26971,22600000.0
2005-11-18 10:48:00,2.26952,2.26978,2.26943,2.26943,36100000.0
2005-11-18 10:49:00,2.26925,2.26938,2.269,2.26938,45000000.0
2005-11-18 10:50:00,2.26919,2.26919,2.26851,2.26851,23400000.0
2005-11-18 10:51:00,2.26843,2.26862,2.26841,2.26849,36900001.0
2005-11-18 10:52:00,2.2686,2.26887,2.26858,2.26858,42700000.0
2005-11-18 10:53:00,2.26854,2.26902,2.26852,2.26897,29700000.0
2005-11-18 10:54:00,2.26898,2.26898,2.26883,2.26883,26900000.0
2005-11-18 10:55:00,2.26882,2.26899,2.26872,2.26877,38800000.0
2005-11-18 10:56:00,2.26869,2.2689,2.26862,2.26867,38700000.0
2005-11-18 10:57:00,2.26854,2.26874,2.26836,2.26839,44500000.0
2005-11-18 10:58:00,2.26821,2.26821,2.26779,2.26779,12600000.0
2005-11-18 10:59:00,2.26755,2.26755,2.26651,2.26665,75500000.0
2005-11-18 11:00:00,2.26647,2.26718,2.26636,2.26718,52300000.0
2005-11-18 11:01:00,2.2671,2.26772,2.26701,2.26772,21900000.0
2005-11-18 11:02:00,2.26814,2.26832,2.26791,2.26821,33400000.0
2005-11-18 11:03:00,2.26824,2.26825,2.26805,2.26805,22900000.0
2005-11-18 11:04:00,2.26805,2.26808,2.26784,2.26793,28000000.0
2005-11-18 11:05:00,2.26793,2.268,2.26769,2.26769,39900000.0
2005-11-18 11:06:00,2.26799,2.26803,2.26769,2.26784,57700000.0
2005-11-18 11:07:00,2.26778,2.26816,2.26778,2.26802,42900000.0
2005-11-18 11:08:00,2.26796,2.26798,2.2678,2.2678,24900000.0
2005-11-18 11:09:00,2.26781,2.26797,2.26765,2.26773,69400000.0
2005-11-18 11:10:00,2.26769,2.26801,2.26764,2.26764,28400000.0
2005-11-18 11:11:00,2.26774,2.2678,2.2676,2.26767,43600000.0
2005-11-18 11:12:00,2.26772,2.26774,2.26734,2.2676,37300000.0
2005-11-18 11:13:00,2.26775,2.26789,2.26765,2.26781,36100000.0
2005-11-18 11:14:00,2.268,2.26801,2.2678,2.2678,64100000.0
2005-11-18 11:15:00,2.26796,2.26819,2.26789,2.26819,38700000.0
2005-11-18 11:16:00,2.26807,2.26822,2.26803,2.2681,30100000.0
2005-11-18 11:17:00,2.26818,2.26818,2.26797,2.26797,18500000.0
2005-11-18 11:18:00,2.26796,2.26816,2.26796,2.268,37100000.0
2005-11-18 11:19:00,2.26805,2.26815,2.26801,2.26809,23000000.0
2005-11-18 11:20:00,2.26801,2.2681,2.26788,2.26802,58600000.0
2005-11-18 11:21:00,2.26781,2.26828,2.2678,2.26828,23200000.0
2005-11-18 11:22:00,2.2681,2.26811,2.26777,2.26785,43400000.0
2005-11-18 11:23:00,2.26775,2.26807,2.26756,2.26785,37600000.0
2005-11-18 11:24:00,2.2679,2.26794,2.26773,2.26786,31000000.0
2005-11-18 11:25:00,2.26783,2.26819,2.2678,2.26797,25200000.0
2005-11-18 11:26:00,2.26806,2.26827,2.26788,2.26793,49800000.0
2005-11-18 11:27:00,2.26793,2.26796,2.26774,2.2679,21000000.0
2005-11-18 11:28:00,2.26794,2.26794,2.26767,2.26767,45800000.0
2005-11-18 11:29:00,2.26742,2.26754,2.26714,2.26714,31800000.0
2005-11-18 11:30:00,2.26719,2.26736,2.26707,2.26723,33400000.0
2005-11-18 11:31:00,2.2673,2.26812,2.2673,2.26798,31900000.0
2005-11-18 11:32:00,2.26823,2.26853,2.26812,2.2682,20300000.0
2005-11-18 11:33:00,2.26817,2.26819,2.26764,2.268,31200000.0
2005-11-18 11:34:00,2.26796,2.26799,2.26739,2.26751,44500000.0
2005-11-18 11:35:00,2.26765,2.2677,2.26737,2.26737,21500000.0
2005-11-18 11:36:00,2.26765,2.26826,2.26765,2.26826,46300000.0
2005-11-18 11:37:00,2.26828,2.26828,2.26795,2.26795,26000000.0
2005-11-18 11:38:00,2.26775,2.26795,2.26771,2.26786,39600000.0
2005-11-18 11:39:00,2.26784,2.26828,2.26784,2.26824,34700000.0
2005-11-18 11:40:00,2.26807,2.26833,2.26797,2.26833,27900000.0
2005-11-18 11:41:00,2.26817,2.2686,2.26817,2.26842,34900000.0
2005-11-18 11:42:00,2.26834,2.26857,2.26833,2.26836,53900000.0
2005-11-18 11:43:00,2.26825,2.26832,2.26813,2.26828,44500000.0
2005-11-18 11:44:00,2.26811,2.26841,2.26801,2.26841,19000000.0
2005-11-18 11:45:00,2.26835,2.26835,2.26791,2.26808,25200000.0
2005-11-18 11:46:00,2.26819,2.26827,2.26806,2.26815,29300000.0
2005-11-18 11:47:00,2.26831,2.26831,2.26804,2.26817,14800000.0
2005-11-18 11:48:00,2.26806,2.26827,2.26806,2.26808,30700000.0
2005-11-18 11:49:00,2.26805,2.26805,2.26782,2.26787,24400000.0
2005-11-18 11:50:00,2.26789,2.268,2.26755,2.26755,27600000.0
2005-11-18 11:51:00,2.2677,2.2677,2.26743,2.26743,49400000.0
2005-11-18 11:52:00,2.2675,2.26754,2.26729,2.2674,28600000.0
2005-11-18 11:53:00,2.26732,2.26747,2.26702,2.26702,30500000.0
2005-11-18 11:54:00,2.26723,2.2683,2.26723,2.26811,52000000.0
2005-11-18 11:55:00,2.26817,2.26821,2.26785,2.2679,32700000.0
2005-11-18 11:56:00,2.26796,2.26817,2.26763,2.26763,64899999.0
2005-11-18 11:57:00,2.26769,2.26782,2.26753,2.26768,29600000.0
2005-11-18 11:58:00,2.26749,2.26749,2.26711,2.26711,35100000.0
2005-11-18 11:59:00,2.2671,2.26711,2.26684,2.2669,31500000.0
2005-11-18 12:00:00,2.26687,2.2669,2.26651,2.26651,57400000.0
2005-11-18 12:01:00,2.26644,2.26686,2.2664,2.26674,67500000.0
2005-11-18 12:02:00,2.26678,2.26721,2.26678,2.26721,24400000.0
2005-11-18 12:03:00,2.26743,2.26761,2.2674,2.26754,32000000.0
2005-11-18 12:04:00,2.26751,2.26751,2.26715,2.26715,29100000.0
2005-11-18 12:05:00,2.26735,2.26735,2.26694,2.26697,51700000.0
2005-11-18 12:06:00,2.26714,2.26743,2.26697,2.26743,24100000.0
2005-11-18 12:07:00,2.26734,2.26736,2.26705,2.26705,37400000.0
2005-11-18 12:08:00,2.26706,2.26729,2.26706,2.26706,26600000.0
2005-11-18 12:09:00,2.26712,2.26728,2.2669,2.2669,26700000.0
2005-11-18 12:10:00,2.26692,2.26692,2.26659,2.26677,30200000.0
2005-11-18 12:11:00,2.26672,2.26696,2.26672,2.26678,24500000.0
2005-11-18 12:12:00,2.26682,2.26705,2.2667,2.26675,21700000.0
2005-11-18 12:13:00,2.26657,2.26667,2.26652,2.26653,33200000.0
2005-11-18 12:14:00,2.26648,2.26678,2.26632,2.26659,42100000.0
2005-11-18 12:15:00,2.26657,2.26669,2.26619,2.26655,50900001.0
2005-11-18 12:16:00,2.26657,2.26694,2.26657,2.26676,50500001.0
2005-11-18 12:17:00,2.26688,2.2669,2.26653,2.26653,43900000.0
2005-11-18 12:18:00,2.2667,2.26683,2.26653,2.26663,57400000.0
2005-11-18 12:19:00,2.26662,2.26681,2.26662,2.26674,34300000.0
2005-11-18 12:20:00,2.26679,2.26708,2.26679,2.26699,37400000.0
2005-11-18 12:21:00,2.26697,2.2672,2.26655,2.26655,35100000.0
2005-11-18 12:22:00,2.26683,2.26683,2.26665,2.26674,49500000.0
2005-11-18 12:23:00,2.26691,2.26701,2.26678,2.26689,41000000.0
2005-11-18 12:24:00,2.26693,2.26706,2.26672,2.26672,29200000.0
2005-11-18 12:25:00,2.26674,2.26674,2.26635,2.26641,42000000.0
2005-11-18 12:26:00,2.26651,2.26667,2.26648,2.26648,17000000.0
2005-11-18 12:27:00,2.26642,2.26663,2.26642,2.26653,32400000.0
2005-11-18 12:28:00,2.26652,2.26664,2.26639,2.2666,34100000.0
2005-11-18 12:29:00,2.26668,2.26691,2.26661,2.26669,50700000.0
2005-11-18 12:30:00,2.26676,2.267,2.26663,2.26685,35900000.0
2005-11-18 12:31:00,2.26675,2.26698,2.26675,2.26698,14600000.0
2005-11-18 12:32:00,2.26703,2.2673,2.26699,2.2673,31100000.0
2005-11-18 12:33:00,2.26722,2.26734,2.26711,2.26734,18800000.0
2005-11-18 12:34:00,2.26732,2.26732,2.26722,2.26722,11800000.0
2005-11-18 12:35:00,2.26756,2.26779,2.26733,2.26764,50900000.0
2005-11-18 12:36:00,2.26784,2.26792,2.26775,2.26775,31600000.0
2005-11-18 12:37:00,2.26786,2.26789,2.26771,2.2678,50199998.0
2005-11-18 12:38:00,2.26773,2.26789,2.26773,2.26785,41100000.0
2005-11-18 12:39:00,2.26778,2.268,2.26778,2.26794,63600001.0
2005-11-18 12:40:00,2.26786,2.26787,2.26742,2.26742,38500000.0
2005-11-18 12:41:00,2.26749,2.26813,2.26749,2.26791,37200000.0
2005-11-18 12:42:00,2.26772,2.26791,2.26761,2.26767,54300000.0
2005-11-18 12:43:00,2.26747,2.2675,2.26733,2.26737,16600000.0
2005-11-18 12:44:00,2.26755,2.26756,2.26735,2.26741,56400000.0
2005-11-18 12:45:00,2.26759,2.26795,2.26759,2.26795,29200000.0
2005-11-18 12:46:00,2.2678,2.268,2.2677,2.26791,26200000.0
2005-11-18 12:47:00,2.26785,2.26813,2.26781,2.26781,48300000.0
2005-11-18 12:48:00,2.2678,2.26785,2.26765,2.26771,47600000.0
2005-11-18 12:49:00,2.26775,2.26775,2.26754,2.26768,22900000.0
2005-11-18 12:50:00,2.2677,2.26779,2.26745,2.26779,29700000.0
2005-11-18 12:51:00,2.26776,2.26796,2.2677,2.26783,38900000.0
2005-11-18 12:52:00,2.26762,2.26762,2.26731,2.26755,38500000.0
2005-11-18 12:53:00,2.26769,2.26795,2.26769,2.26782,40100000.0
2005-11-18 12:54:00,2.2676,2.26772,2.26751,2.26772,15100000.0
2005-11-18 12:55:00,2.2677,2.2677,2.26756,2.26764,39400000.0
2005-11-18 12:56:00,2.26744,2.26772,2.26733,2.26753,35200000.0
2005-11-18 12:57:00,2.26761,2.26781,2.26761,2.26768,42300000.0
2005-11-18 12:58:00,2.26787,2.2679,2.26765,2.26765,26700000.0
2005-11-18 12:59:00,2.26772,2.26798,2.26772,2.26798,44000000.0
2005-11-18 13:00:00,2.26795,2.26804,2.26776,2.26801,36000000.0
2005-11-18 13:01:00,2.26811,2.26814,2.26786,2.26786,45600000.0
2005-11-18 13:02:00,2.26793,2.26828,2.26785,2.26828,46300000.0
2005-11-18 13:03:00,2.26834,2.26864,2.26834,2.26837,40800000.0
2005-11-18 13:04:00,2.26817,2.26817,2.26747,2.26751,17600000.0
2005-11-18 13:05:00,2.26753,2.26781,2.26738,2.26781,20000000.0
2005-11-18 13:06:00,2.26799,2.26799,2.26763,2.26775,43400000.0
2005-11-18 13:07:00,2.2676,2.26774,2.267,2.267,51000000.0
2005-11-18 13:08:00,2.26693,2.26707,2.26635,2.26635,20000000.0
2005-11-18 13:09:00,2.26612,2.26619,2.26576,2.266,24600000.0
2005-11-18 13:10:00,2.26584,2.26609,2.26573,2.26587,54400000.0
2005-11-18 13:11:00,2.26584,2.26584,2.26544,2.26565,35900000.0
2005-11-18 13:12:00,2.26574,2.26586,2.26545,2.26545,27800000.0
2005-11-18 13:13:00,2.26552,2.26577,2.26547,2.26575,82900000.0
2005-11-18 13:14:00,2.2657,2.2657,2.2655,2.2655,46800000.0
2005-11-18 13:15:00,2.2654,2.26575,2.26538,2.26575,38000000.0
2005-11-18 13:16:00,2.26564,2.26619,2.26564,2.26619,41300000.0
2005-11-18 13:17:00,2.26613,2.26653,2.26602,2.26635,35100000.0
2005-11-18 13:18:00,2.26647,2.26691,2.26647,2.26685,39000000.0
2005-11-18 13:19:00,2.26683,2.26683,2.26662,2.26675,22000000.0
2005-11-18 13:20:00,2.26695,2.26749,2.26695,2.26748,41500000.0
2005-11-18 13:21:00,2.26777,2.26792,2.26745,2.26783,42400000.0
2005-11-18 13:22:00,2.26797,2.26858,2.26797,2.26844,39100000.0
2005-11-18 13:23:00,2.26835,2.26835,2.26806,2.26806,14800000.0
2005-11-18 13:24:00,2.2679,2.2682,2.2679,2.26799,31400000.0
2005-11-18 13:25:00,2.26793,2.26805,2.26774,2.26792,36200000.0
2005-11-18 13:26:00,2.26802,2.26806,2.26781,2.26806,25000000.0
2005-11-18 13:27:00,2.26798,2.26817,2.26798,2.26817,27300000.0
2005-11-18 13:28:00,2.26818,2.26827,2.26805,2.26827,32100000.0
2005-11-18 13:29:00,2.26836,2.26841,2.26825,2.26828,40400000.0
2005-11-18 13:30:00,2.26829,2.26849,2.26814,2.26835,22500000.0
2005-11-18 13:31:00,2.26832,2.26846,2.26827,2.26841,28400000.0
2005-11-18 13:32:00,2.26843,2.26854,2.26837,2.26837,42700000.0
2005-11-18 13:33:00,2.26836,2.26857,2.26836,2.26856,33600000.0
2005-11-18 13:34:00,2.26869,2.2689,2.26864,2.26872,28800000.0
2005-11-18 13:35:00,2.26883,2.26883,2.26865,2.26865,43600000.0
2005-11-18 13:36:00,2.26863,2.26891,2.26861,2.26889,36700000.0
2005-11-18 13:37:00,2.26892,2.26911,2.26892,2.26911,9600000.0
2005-11-18 13:38:00,2.26945,2.2695,2.26919,2.26927,43300000.0
2005-11-18 13:39:00,2.26902,2.26929,2.269,2.26925,29800000.0
2005-11-18 13:40:00,2.26946,2.26991,2.26946,2.26991,18000000.0
2005-11-18 13:41:00,2.27003,2.2701,2.26969,2.26969,32200000.0
2005-11-18 13:42:00,2.26969,2.26979,2.26945,2.26948,31100000.0
2005-11-18 13:43:00,2.26919,2.2693,2.26901,2.26921,28200000.0
2005-11-18 13:44:00,2.26933,2.26941,2.26924,2.26941,39600000.0
2005-11-18 13:45:00,2.26942,2.26942,2.26876,2.26876,47400000.0
2005-11-18 13:46:00,2.26875,2.26884,2.2685,2.26884,39800000.0
2005-11-18 13:47:00,2.26875,2.26875,2.26851,2.26851,34500000.0
2005-11-18 13:48:00,2.26844,2.26856,2.26832,2.26832,30500000.0
2005-11-18 13:49:00,2.26836,2.26836,2.26759,2.26759,23900000.0
2005-11-18 13:50:00,2.26739,2.26739,2.26689,2.26692,29400000.0
2005-11-18 13:51:00,2.26665,2.26671,2.26638,2.26638,39400000.0
2005-11-18 13:52:00,2.26648,2.2667,2.26627,2.26664,40000000.0
2005-11-18 13:53:00,2.26667,2.26678,2.26636,2.26658,48500000.0
2005-11-18 13:54:00,2.26655,2.26718,2.26655,2.26718,38400000.0
2005-11-18 13:55:00,2.26747,2.2678,2.26747,2.26777,32200000.0
2005-11-18 13:56:00,2.26769,2.26781,2.26697,2.26697,38000000.0
2005-11-18 13:57:00,2.26698,2.26703,2.26661,2.26703,41800000.0
2005-11-18 13:58:00,2.26702,2.26742,2.26693,2.26742,41900000.0
2005-11-18 13:59:00,2.26746,2.26761,2.2674,2.2674,29900000.0
2005-11-18 14:00:00,2.26725,2.26725,2.26684,2.26701,44100000.0
2005-11-18 14:01:00,2.26699,2.26704,2.26683,2.26704,31900000.0
2005-11-18 14:02:00,2.26693,2.26743,2.26693,2.26728,31900000.0
2005-11-18 14:03:00,2.26757,2.26782,2.26757,2.2677,23800000.0
2005-11-18 14:04:00,2.26758,2.26784,2.26751,2.26784,28000000.0
2005-11-18 14:05:00,2.26789,2.26806,2.26785,2.268,39000000.0
2005-11-18 14:06:00,2.26799,2.26802,2.26786,2.26786,23600000.0
2005-11-18 14:07:00,2.26786,2.26799,2.26747,2.26747,31700000.0
2005-11-18 14:08:00,2.26757,2.26779,2.26753,2.26765,36700000.0
2005-11-18 14:09:00,2.26771,2.26771,2.26754,2.26768,27700000.0
2005-11-18 14:10:00,2.26769,2.2677,2.26754,2.26765,51200001.0
2005-11-18 14:11:00,2.26762,2.26764,2.26739,2.26745,41200000.0
2005-11-18 14:12:00,2.26771,2.26771,2.26735,2.26737,28200000.0
2005-11-18 14:13:00,2.26738,2.26742,2.26726,2.26726,36400000.0
2005-11-18 14:14:00,2.26716,2.26716,2.26683,2.26716,45000000.0
2005-11-18 14:15:00,2.26713,2.26713,2.26691,2.26705,34700000.0
2005-11-18 14:16:00,2.26702,2.26723,2.26702,2.26723,15800000.0
2005-11-18 14:17:00,2.26723,2.26779,2.26723,2.26763,43700000.0
2005-11-18 14:18:00,2.26781,2.26788,2.26772,2.26788,25100000.0
2005-11-18 14:19:00,2.26785,2.26805,2.26759,2.26769,44700000.0
2005-11-18 14:20:00,2.26779,2.26783,2.26759,2.26772,58400000.0
2005-11-18 14:21:00,2.26746,2.26746,2.26695,2.26695,18400000.0
2005-11-18 14:22:00,2.26702,2.26722,2.26683,2.26686,24600000.0
2005-11-18 14:23:00,2.26668,2.26668,2.26646,2.26654,36200000.0
2005-11-18 14:24:00,2.26658,2.26684,2.26658,2.26684,26700000.0
2005-11-18 14:25:00,2.26678,2.26706,2.26678,2.26706,43200000.0
2005-11-18 14:26:00,2.26704,2.26711,2.26675,2.26695,61900000.0
2005-11-18 14:27:00,2.26699,2.2672,2.26698,2.2672,36600000.0
2005-11-18 14:28:00,2.26705,2.26713,2.26699,2.26699,25400000.0
2005-11-18 14:29:00,2.26704,2.26728,2.26698,2.26714,40600000.0
2005-11-18 14:30:00,2.26719,2.26726,2.26703,2.26713,37500000.0
2005-11-18 14:31:00,2.2672,2.26726,2.26706,2.26718,33200000.0
2005-11-18 14:32:00,2.26705,2.26721,2.26702,2.26721,18000000.0
2005-11-18 14:33:00,2.26719,2.2675,2.26719,2.26747,49200000.0
2005-11-18 14:34:00,2.26733,2.2677,2.26724,2.2677,41200000.0
2005-11-18 14:35:00,2.26756,2.26757,2.26732,2.26742,31000000.0
2005-11-18 14:36:00,2.26743,2.2678,2.2674,2.26775,23400000.0
2005-11-18 14:37:00,2.26797,2.26869,2.26797,2.26846,11300000.0
2005-11-18 14:38:00,2.26827,2.26842,2.26797,2.26797,38900000.0
2005-11-18 14:39:00,2.26766,2.2679,2.26757,2.26757,38200000.0
2005-11-18 14:40:00,2.26771,2.2681,2.2675,2.2681,77499998.0
2005-11-18 14:41:00,2.26808,2.26819,2.26771,2.26778,28700000.0
2005-11-18 14:42:00,2.26789,2.26806,2.26777,2.26796,41500000.0
2005-11-18 14:43:00,2.26796,2.26827,2.26777,2.26827,56400000.0
2005-11-18 14:44:00,2.26843,2.26887,2.26843,2.26887,45700000.0
2005-11-18 14:45:00,2.26884,2.26884,2.26855,2.26867,98499998.0
2005-11-18 14:46:00,2.26869,2.26876,2.2684,2.2684,28800000.0
2005-11-18 14:47:00,2.26833,2.26839,2.26822,2.26822,34200000.0
2005-11-18 14:48:00,2.26808,2.26808,2.26791,2.26803,36300000.0
2005-11-18 14:49:00,2.26828,2.26879,2.26828,2.2687,26800000.0
2005-11-18 14:50:00,2.26867,2.26887,2.26848,2.26874,23600000.0
2005-11-18 14:51:00,2.26866,2.26869,2.26845,2.26845,32300000.0
2005-11-18 14:52:00,2.26858,2.26872,2.26838,2.26838,56200000.0
2005-11-18 14:53:00,2.26831,2.2685,2.2683,2.2685,30800000.0
2005-11-18 14:54:00,2.26847,2.26889,2.26847,2.26877,35600000.0
2005-11-18 14:55:00,2.26877,2.26897,2.26872,2.26897,40700000.0
2005-11-18 14:56:00,2.26896,2.26896,2.26879,2.26879,16600000.0
2005-11-18 14:57:00,2.26867,2.26895,2.26867,2.26895,49200000.0
2005-11-18 14:58:00,2.26904,2.2692,2.26896,2.26908,43100000.0
2005-11-18 14:59:00,2.26912,2.26936,2.26912,2.26933,22400000.0
2005-11-18 15:00:00,2.26927,2.26933,2.26907,2.26907,37500000.0
2005-11-18 15:01:00,2.26903,2.26934,2.26903,2.26908,40200000.0
2005-11-18 15:02:00,2.2692,2.26933,2.26913,2.2692,34200000.0
2005-11-18 15:03:00,2.26925,2.26925,2.26893,2.26904,54300000.0
2005-11-18 15:04:00,2.26898,2.2693,2.26897,2.26897,31200000.0
2005-11-18 15:05:00,2.26897,2.26917,2.26885,2.26906,24800000.0
2005-11-18 15:06:00,2.26908,2.26935,2.26885,2.26885,45500000.0
2005-11-18 15:07:00,2.26883,2.26908,2.26883,2.26893,29400000.0
2005-11-18 15:08:00,2.26893,2.26906,2.26887,2.26887,17100000.0
2005-11-18 15:09:00,2.26893,2.26926,2.26892,2.26915,22400000.0
2005-11-18 15:10:00,2.26915,2.26921,2.26894,2.26913,35200000.0
2005-11-18 15:11:00,2.26916,2.2692,2.26897,2.26897,37400000.0
2005-11-18 15:12:00,2.26915,2.26933,2.2689,2.2689,30200000.0
2005-11-18 15:13:00,2.26924,2.26924,2.26896,2.26907,27500000.0
2005-11-18 15:14:00,2.26919,2.26919,2.26875,2.26891,47200001.0
2005-11-18 15:15:00,2.26895,2.26895,2.26873,2.2689,21200000.0
2005-11-18 15:16:00,2.26879,2.26897,2.26865,2.26877,34700000.0
2005-11-18 15:17:00,2.26871,2.26871,2.26849,2.26856,31500000.0
2005-11-18 15:18:00,2.26842,2.26862,2.26824,2.26862,18900000.0
2005-11-18 15:19:00,2.26857,2.26869,2.26831,2.26855,38900000.0
2005-11-18 15:20:00,2.26847,2.26868,2.26844,2.26863,19200000.0
2005-11-18 15:21:00,2.26863,2.26874,2.26854,2.26868,36200000.0
2005-11-18 15:22:00,2.2686,2.26894,2.2686,2.26894,33500000.0
2005-11-18 15:23:00,2.26875,2.26876,2.26865,2.26868,37500000.0
2005-11-18 15:24:00,2.26879,2.26903,2.2686,2.26878,34300000.0
2005-11-18 15:25:00,2.26871,2.26879,2.26861,2.2687,46600000.0
2005-11-18 15:26:00,2.26876,2.26886,2.26861,2.2687,42100000.0
2005-11-18 15:27:00,2.26857,2.26857,2.26827,2.26842,30300000.0
2005-11-18 15:28:00,2.26838,2.2685,2.26832,2.26835,47100000.0
2005-11-18 15:29:00,2.2683,2.2684,2.2683,2.26837,25600000.0
2005-11-18 15:30:00,2.26835,2.26845,2.26835,2.26845,34800000.0
2005-11-18 15:31:00,2.26852,2.26852,2.26827,2.26827,16800000.0
2005-11-18 15:32:00,2.26833,2.26865,2.26833,2.26859,31200000.0
2005-11-18 15:33:00,2.26846,2.26846,2.26821,2.26821,17100000.0
2005-11-18 15:34:00,2.26821,2.2683,2.268,2.268,36600000.0
2005-11-18 15:35:00,2.26797,2.26825,2.26788,2.26797,43700000.0
2005-11-18 15:36:00,2.26792,2.26807,2.26783,2.26783,30600000.0
2005-11-18 15:37:00,2.26807,2.2681,2.26787,2.26787,27600000.0
2005-11-18 15:38:00,2.26791,2.26796,2.26768,2.2678,64500000.0
2005-11-18 15:39:00,2.26804,2.26819,2.26794,2.26797,32400000.0
2005-11-18 15:40:00,2.26813,2.26844,2.26805,2.26827,32900000.0
2005-11-18 15:41:00,2.2684,2.26869,2.2684,2.26869,21400000.0
2005-11-18 15:42:00,2.26864,2.26895,2.26864,2.2689,15100000.0
2005-11-18 15:43:00,2.26876,2.26886,2.2686,2.26886,24700000.0
2005-11-18 15:44:00,2.26869,2.26892,2.26859,2.26859,37500000.0
2005-11-18 15:45:00,2.26864,2.26885,2.26864,2.26869,47600000.0
2005-11-18 15:46:00,2.26877,2.26899,2.26856,2.26856,27600000.0
2005-11-18 15:47:00,2.26858,2.26901,2.26858,2.26892,26200000.0
2005-11-18 15:48:00,2.26853,2.2687,2.26764,2.26764,53600000.0
2005-11-18 15:49:00,2.2673,2.26746,2.26688,2.26709,30800000.0
2005-11-18 15:50:00,2.26636,2.26636,2.26427,2.26427,26000000.0
2005-11-18 15:51:00,2.2637,2.26497,2.26359,2.26491,37300000.0
2005-11-18 15:52:00,2.26523,2.26608,2.26523,2.26608,39300000.0
2005-11-18 15:53:00,2.26589,2.26594,2.26476,2.26476,32800000.0
2005-11-18 15:54:00,2.26483,2.26536,2.26476,2.26476,25200000.0
2005-11-18 15:55:00,2.26482,2.26504,2.26478,2.26489,39800000.0
2005-11-18 15:56:00,2.26518,2.26584,2.26518,2.26574,13600000.0
2005-11-18 15:57:00,2.26589,2.26591,2.26562,2.26577,42700000.0
2005-11-18 15:58:00,2.26527,2.26527,2.26412,2.26412,16400000.0
2005-11-18 15:59:00,2.26422,2.26444,2.26404,2.26412,38600000.0
2005-11-18 16:00:00,2.26404,2.26413,2.26351,2.26351,26600000.0
2005-11-18 16:01:00,2.2634,2.26349,2.26189,2.26191,27000000.0
2005-11-18 16:02:00,2.26161,2.26198,2.26136,2.2616,35900000.0
2005-11-18 16:03:00,2.2619,2.26229,2.26188,2.26229,29300000.0
2005-11-18 16:04:00,2.26267,2.26293,2.26227,2.26227,22800000.0
2005-11-18 16:05:00,2.26223,2.26309,2.26223,2.26251,33100000.0
2005-11-18 16:06:00,2.26233,2.26313,2.26221,2.26265,48800000.0
2005-11-18 16:07:00,2.2626,2.26314,2.2626,2.26308,18400000.0
2005-11-18 16:08:00,2.26302,2.26315,2.26246,2.26278,28500000.0
2005-11-18 16:09:00,2.26322,2.26327,2.26301,2.26327,34500000.0
2005-11-18 16:10:00,2.26366,2.26411,2.26366,2.26397,18800000.0
2005-11-18 16:11:00,2.26399,2.26422,2.26391,2.264,37200000.0
2005-11-18 16:12:00,2.2641,2.26458,2.2641,2.26458,55600000.0
2005-11-18 16:13:00,2.26472,2.26493,2.26429,2.26471,35000000.0
2005-11-18 16:14:00,2.26491,2.26491,2.26452,2.26457,55300000.0
2005-11-18 16:15:00,2.2644,2.26448,2.26397,2.26408,37400000.0
2005-11-18 16:16:00,2.26416,2.26424,2.26376,2.26376,24400000.0
2005-11-18 16:17:00,2.2637,2.26408,2.26359,2.26408,34500000.0
2005-11-18 16:18:00,2.26387,2.26403,2.26361,2.26365,28400000.0
2005-11-18 16:19:00,2.26379,2.26458,2.26379,2.26446,37700000.0
2005-11-18 16:20:00,2.26462,2.26462,2.26431,2.26448,40600000.0
2005-11-18 16:21:00,2.26434,2.26434,2.26393,2.26397,27700000.0
2005-11-18 16:22:00,2.26368,2.26378,2.26291,2.26291,34800000.0
2005-11-18 16:23:00,2.26277,2.26316,2.26277,2.26283,35500000.0
2005-11-18 16:24:00,2.26268,2.26326,2.26264,2.26291,54200000.0
2005-11-18 16:25:00,2.26288,2.26349,2.26288,2.26337,50300000.0
2005-11-18 16:26:00,2.26354,2.26361,2.26265,2.2627,58300000.0
2005-11-18 16:27:00,2.26257,2.26273,2.26242,2.26255,51600000.0
2005-11-18 16:28:00,2.26265,2.26315,2.26265,2.26315,48900001.0
2005-11-18 16:29:00,2.26315,2.26337,2.26285,2.26316,45400000.0
2005-11-18 16:30:00,2.26332,2.26345,2.26283,2.26323,23200000.0
2005-11-18 16:31:00,2.26342,2.26354,2.26231,2.26264,29800000.0
2005-11-18 16:32:00,2.26305,2.26305,2.26209,2.2621,28200000.0
2005-11-18 16:33:00,2.26235,2.26251,2.26149,2.26178,23900000.0
2005-11-18 16:34:00,2.26218,2.26239,2.26193,2.26239,28400000.0
2005-11-18 16:35:00,2.26232,2.26253,2.26205,2.26243,51300000.0
2005-11-18 16:36:00,2.26245,2.26272,2.26241,2.26241,30000000.0
2005-11-18 16:37:00,2.26256,2.26256,2.26187,2.26188,32700000.0
2005-11-18 16:38:00,2.26145,2.26159,2.2606,2.2606,36800000.0
2005-11-18 16:39:00,2.26046,2.26056,2.26023,2.26053,37000000.0
2005-11-18 16:40:00,2.26055,2.26076,2.26022,2.26064,25500000.0
2005-11-18 16:41:00,2.26055,2.26056,2.25978,2.26028,57400000.0
2005-11-18 16:42:00,2.26031,2.26065,2.26015,2.26061,33400000.0
2005-11-18 16:43:00,2.26075,2.26095,2.26054,2.26075,39400000.0
2005-11-18 16:44:00,2.26069,2.26094,2.26045,2.26094,45200000.0
2005-11-18 16:45:00,2.26118,2.26168,2.26118,2.26168,35400000.0
2005-11-18 16:46:00,2.26187,2.26201,2.26146,2.26201,25400000.0
2005-11-18 16:47:00,2.2621,2.26246,2.26206,2.26243,35300000.0
2005-11-18 16:48:00,2.26247,2.26247,2.26187,2.26187,39800000.0
2005-11-18 16:49:00,2.26225,2.26273,2.26225,2.26244,18100000.0
2005-11-18 16:50:00,2.26234,2.26244,2.26204,2.26204,34600000.0
2005-11-18 16:51:00,2.26204,2.26225,2.26195,2.26208,38800000.0
2005-11-18 16:52:00,2.26214,2.26224,2.2619,2.26224,41400000.0
2005-11-18 16:53:00,2.26224,2.26258,2.26224,2.26258,38900000.0
2005-11-18 16:54:00,2.26254,2.26268,2.26213,2.26233,53500000.0
2005-11-18 16:55:00,2.26201,2.26201,2.26149,2.26158,29200000.0
2005-11-18 16:56:00,2.26167,2.26176,2.26115,2.26115,32000000.0
2005-11-18 16:57:00,2.26107,2.26129,2.26079,2.26084,45100000.0
2005-11-18 16:58:00,2.26088,2.26104,2.2608,2.26098,33500000.0
2005-11-18 16:59:00,2.26097,2.26181,2.26076,2.26181,22800000.0
2005-11-18 17:00:00,2.26195,2.26258,2.26185,2.26209,39200000.0
2005-11-18 17:01:00,2.26224,2.26224,2.26177,2.26182,42500000.0
2005-11-18 17:02:00,2.26172,2.26183,2.26153,2.26166,51600000.0
2005-11-18 17:03:00,2.26188,2.26271,2.26188,2.2625,33100000.0
2005-11-18 17:04:00,2.26236,2.26393,2.26236,2.26393,44200000.0
2005-11-18 17:05:00,2.26374,2.26394,2.26312,2.26349,35400000.0
2005-11-18 17:06:00,2.26351,2.26354,2.26313,2.26331,51200000.0
2005-11-18 17:07:00,2.26345,2.26358,2.26327,2.26327,33000000.0
2005-11-18 17:08:00,2.26308,2.2633,2.26293,2.2631,57000000.0
2005-11-18 17:09:00,2.2629,2.26319,2.26261,2.26319,35600000.0
2005-11-18 17:10:00,2.26321,2.26417,2.26312,2.26411,26000000.0
2005-11-18 17:11:00,2.264,2.26485,2.264,2.26445,22700000.0
2005-11-18 17:12:00,2.26428,2.26428,2.26367,2.26375,43700000.0
2005-11-18 17:13:00,2.26373,2.26421,2.26357,2.26394,38800000.0
2005-11-18 17:14:00,2.26378,2.26467,2.26378,2.26447,51000000.0
2005-11-18 17:15:00,2.26447,2.26462,2.26417,2.26417,30800000.0
2005-11-18 17:16:00,2.26415,2.26437,2.26402,2.26415,53000000.0
2005-11-18 17:17:00,2.26434,2.26444,2.26409,2.2642,32400000.0
2005-11-18 17:18:00,2.26426,2.26436,2.26396,2.26398,30300000.0
2005-11-18 17:19:00,2.26398,2.26487,2.26384,2.26442,29000000.0
2005-11-18 17:20:00,2.2647,2.26519,2.26444,2.26484,35200000.0
2005-11-18 17:21:00,2.26501,2.26524,2.26457,2.26457,35200000.0
2005-11-18 17:22:00,2.26434,2.26453,2.26434,2.2644,40100000.0
2005-11-18 17:23:00,2.26462,2.2648,2.26462,2.26475,26000000.0
2005-11-18 17:24:00,2.26462,2.26463,2.26441,2.26463,47100000.0
2005-11-18 17:25:00,2.26439,2.26456,2.26415,2.26415,30000000.0
2005-11-18 17:26:00,2.26395,2.26434,2.26391,2.26434,34900000.0
2005-11-18 17:27:00,2.26438,2.26452,2.26395,2.26425,25500000.0
2005-11-18 17:28:00,2.2643,2.2643,2.26388,2.26388,28400000.0
2005-11-18 17:29:00,2.26372,2.26392,2.26361,2.26361,33000000.0
2005-11-18 17:30:00,2.2636,2.26373,2.26341,2.26341,41100000.0
2005-11-18 17:31:00,2.26356,2.26377,2.26343,2.26364,20300000.0
2005-11-18 17:32:00,2.26372,2.26406,2.26363,2.26381,48000001.0
2005-11-18 17:33:00,2.26413,2.26448,2.26413,2.26448,49000000.0
2005-11-18 17:34:00,2.26422,2.26432,2.26411,2.26411,33500000.0
2005-11-18 17:35:00,2.26418,2.26453,2.26418,2.26453,17600000.0
2005-11-18 17:36:00,2.26467,2.26493,2.26444,2.26464,32600000.0
2005-11-18 17:37:00,2.26461,2.26476,2.26433,2.26433,30400000.0
2005-11-18 17:38:00,2.26427,2.26444,2.26422,2.26425,47600000.0
2005-11-18 17:39:00,2.26426,2.26465,2.26419,2.26442,29500000.0
2005-11-18 17:40:00,2.26472,2.2648,2.26446,2.26456,37100000.0
2005-11-18 17:41:00,2.26458,2.26507,2.26451,2.2649,33100000.0
2005-11-18 17:42:00,2.26487,2.2651,2.26482,2.2649,40000000.0
2005-11-18 17:43:00,2.26499,2.26518,2.26499,2.26518,39000000.0
2005-11-18 17:44:00,2.26491,2.26491,2.26465,2.26465,64500000.0
2005-11-18 17:45:00,2.26468,2.26493,2.26445,2.26475,48000000.0
2005-11-18 17:46:00,2.2647,2.2647,2.26445,2.26449,38999999.0
2005-11-18 17:47:00,2.26428,2.26432,2.26404,2.26421,52000000.0
2005-11-18 17:48:00,2.26386,2.26403,2.26367,2.26403,28400000.0
2005-11-18 17:49:00,2.26414,2.2645,2.26414,2.26428,38700000.0
2005-11-18 17:50:00,2.26429,2.26445,2.26408,2.26443,47000000.0
2005-11-18 17:51:00,2.26449,2.26458,2.26437,2.26448,23200000.0
2005-11-18 17:52:00,2.26437,2.26448,2.26422,2.26429,40700000.0
2005-11-18 17:53:00,2.26417,2.26425,2.26401,2.26406,36100000.0
2005-11-18 17:54:00,2.26397,2.26444,2.26397,2.26444,11500000.0
2005-11-18 17:55:00,2.26426,2.26436,2.26407,2.26409,41200000.0
2005-11-18 17:56:00,2.26413,2.26423,2.26398,2.26423,21600000.0
2005-11-18 17:57:00,2.26428,2.26428,2.26386,2.26386,22800000.0
2005-11-18 17:58:00,2.2639,2.26421,2.26385,2.26399,61500000.0
2005-11-18 17:59:00,2.26394,2.26428,2.26385,2.26385,30600000.0
2005-11-18 18:00:00,2.26382,2.2642,2.26382,2.26404,27900000.0
2005-11-18 18:01:00,2.26415,2.26457,2.264,2.26409,323900000.0
2005-11-18 18:02:00,2.26412,2.26422,2.2639,2.26421,315400000.0
2005-11-18 18:03:00,2.26412,2.26432,2.26387,2.26395,496900000.0
2005-11-18 18:04:00,2.26396,2.26426,2.26396,2.26426,315900000.0
2005-11-18 18:05:00,2.26438,2.26456,2.26404,2.26407,200900000.0
2005-11-18 18:06:00,2.26408,2.26436,2.26381,2.26386,414899999.0
2005-11-18 18:07:00,2.26383,2.26397,2.26357,2.26397,419300000.0
2005-11-18 18:08:00,2.26382,2.26412,2.26371,2.26375,442999999.0
2005-11-18 18:09:00,2.26363,2.26386,2.26342,2.26342,294200000.0
2005-11-18 18:10:00,2.26331,2.26342,2.26285,2.26285,332600000.0
2005-11-18 18:11:00,2.26261,2.26267,2.26214,2.26253,243500000.0
2005-11-18 18:12:00,2.26246,2.26288,2.26215,2.26265,223999999.0
2005-11-18 18:13:00,2.26261,2.26277,2.26243,2.26257,123900000.0
2005-11-18 18:14:00,2.26289,2.26317,2.26261,2.26303,294100000.0
2005-11-18 18:15:00,2.2631,2.26323,2.26273,2.26273,309899999.0
2005-11-18 18:16:00,2.26284,2.26308,2.26248,2.26284,350200001.0
2005-11-18 18:17:00,2.26299,2.26333,2.26266,2.26333,206900000.0
2005-11-18 18:18:00,2.26318,2.26329,2.26284,2.26284,165200000.0
2005-11-18 18:19:00,2.26268,2.26273,2.26228,2.26239,240400000.0
2005-11-18 18:20:00,2.26227,2.26252,2.26189,2.26236,198300000.0
2005-11-18 18:21:00,2.26217,2.26217,2.26112,2.26131,234499999.0
2005-11-18 18:22:00,2.26114,2.26158,2.26107,2.26152,217699998.0
2005-11-18 18:23:00,2.26147,2.26173,2.26126,2.26156,297200000.0
2005-11-18 18:24:00,2.26145,2.26145,2.26074,2.261,285400000.0
2005-11-18 18:25:00,2.2609,2.26103,2.26056,2.26076,369399999.0
2005-11-18 18:26:00,2.26089,2.26133,2.26089,2.26102,357100000.0
2005-11-18 18:27:00,2.26103,2.26136,2.26103,2.26131,291000000.0
2005-11-18 18:28:00,2.26123,2.26123,2.26053,2.26053,237700000.0
2005-11-18 18:29:00,2.26045,2.26091,2.26045,2.26057,189800000.0
2005-11-18 18:30:00,2.26066,2.26119,2.26058,2.26074,265800000.0
2005-11-18 18:31:00,2.26074,2.2608,2.26052,2.26052,157400000.0
2005-11-18 18:32:00,2.2605,2.26062,2.26035,2.26058,140100000.0
2005-11-18 18:33:00,2.26053,2.26053,2.25959,2.26028,290600001.0
2005-11-18 18:34:00,2.26046,2.26059,2.26006,2.26059,387600000.0
2005-11-18 18:35:00,2.26061,2.26099,2.26033,2.26075,169500001.0
2005-11-18 18:36:00,2.26071,2.2609,2.26066,2.26085,87000000.0
2005-11-18 18:37:00,2.26094,2.26104,2.26087,2.26087,94600000.0
2005-11-18 18:38:00,2.26081,2.26108,2.26081,2.26092,87300000.0
2005-11-18 18:39:00,2.26096,2.26119,2.26071,2.2608,180400000.0
2005-11-18 18:40:00,2.26088,2.26108,2.26056,2.26089,171500000.0
2005-11-18 18:41:00,2.26096,2.26131,2.26092,2.26107,148700000.0
2005-11-18 18:42:00,2.26125,2.26127,2.26082,2.26104,103299999.0
2005-11-18 18:43:00,2.26086,2.26086,2.26048,2.26059,80100000.0
2005-11-18 18:44:00,2.26056,2.26056,2.26011,2.26014,89200000.0
2005-11-18 18:45:00,2.26018,2.2604,2.25986,2.26028,65600000.0
2005-11-18 18:46:00,2.26028,2.2606,2.26014,2.2606,40400000.0
2005-11-18 18:47:00,2.26074,2.26074,2.26013,2.26013,33500000.0
2005-11-18 18:48:00,2.26026,2.26059,2.26026,2.26043,73000000.0
2005-11-18 18:49:00,2.26062,2.26062,2.25994,2.26,25600000.0
2005-11-18 18:50:00,2.25972,2.25972,2.25904,2.25921,39700000.0
2005-11-18 18:51:00,2.25922,2.2601,2.25909,2.25975,159400000.0
2005-11-18 18:52:00,2.25991,2.26025,2.25991,2.25995,163300000.0
2005-11-18 18:53:00,2.26004,2.26071,2.26004,2.26045,130500000.0
2005-11-18 18:54:00,2.26054,2.26102,2.26054,2.2609,134300000.0
2005-11-18 18:55:00,2.26093,2.26121,2.2609,2.26119,169100000.0
2005-11-18 18:56:00,2.26134,2.26144,2.2612,2.26123,40300000.0
2005-11-18 18:57:00,2.26122,2.26129,2.26076,2.26076,81400000.0
2005-11-18 18:58:00,2.26075,2.26083,2.26048,2.26048,214599999.0
2005-11-18 18:59:00,2.26051,2.26106,2.26051,2.26083,233400000.0
2005-11-18 19:00:00,2.26077,2.26077,2.26028,2.26052,86799999.0
2005-11-18 19:01:00,2.26034,2.26071,2.26015,2.2604,33100000.0
2005-11-18 19:02:00,2.2603,2.26049,2.26019,2.26049,160100000.0
2005-11-18 19:03:00,2.26043,2.26043,2.25997,2.26011,65400000.0
2005-11-18 19:04:00,2.26012,2.26042,2.26008,2.26029,49100000.0
2005-11-18 19:05:00,2.26027,2.26031,2.26015,2.26019,66700000.0
2005-11-18 19:06:00,2.26018,2.26062,2.26018,2.26037,226000000.0
2005-11-18 19:07:00,2.26023,2.2603,2.25992,2.25992,136200001.0
2005-11-18 19:08:00,2.26,2.26013,2.25969,2.26005,240900000.0
2005-11-18 19:09:00,2.25999,2.25999,2.25957,2.25957,115600000.0
2005-11-18 19:10:00,2.25971,2.25993,2.25965,2.25993,105000000.0
2005-11-18 19:11:00,2.25981,2.25981,2.25937,2.25937,73100000.0
2005-11-18 19:12:00,2.25936,2.25943,2.25933,2.25941,41300000.0
2005-11-18 19:13:00,2.25945,2.2597,2.25944,2.25946,118900000.0
2005-11-18 19:14:00,2.25958,2.25985,2.25939,2.25955,98300000.0
2005-11-18 19:15:00,2.25958,2.25984,2.25958,2.2598,147200000.0
2005-11-18 19:16:00,2.25988,2.26003,2.25986,2.25996,46100000.0
2005-11-18 19:17:00,2.26008,2.26047,2.26,2.26022,83200000.0
2005-11-18 19:18:00,2.26031,2.26054,2.26031,2.26041,120600000.0
2005-11-18 19:19:00,2.26035,2.26055,2.26024,2.26025,113400000.0
2005-11-18 19:20:00,2.26042,2.26059,2.26031,2.26047,129700000.0
2005-11-18 19:21:00,2.26043,2.2606,2.26031,2.2606,76900000.0
2005-11-18 19:22:00,2.26061,2.26065,2.26031,2.26035,45300000.0
2005-11-18 19:23:00,2.26034,2.26044,2.25991,2.26012,153700000.0
2005-11-18 19:24:00,2.26028,2.26031,2.26009,2.26028,77000000.0
2005-11-18 19:25:00,2.26024,2.26049,2.26008,2.26008,68600000.0
2005-11-18 19:26:00,2.26009,2.26031,2.26009,2.26028,171999999.0
2005-11-18 19:27:00,2.26026,2.26033,2.26012,2.26022,134200000.0
2005-11-18 19:28:00,2.26028,2.26056,2.26028,2.26045,71300000.0
2005-11-18 19:29:00,2.26033,2.26042,2.26023,2.26028,120200000.0
2005-11-18 19:30:00,2.26028,2.26045,2.26023,2.26045,191600000.0
2005-11-18 19:31:00,2.26037,2.26048,2.2603,2.26044,55000000.0
2005-11-18 19:32:00,2.26037,2.26054,2.26021,2.26054,133100000.0
2005-11-18 19:33:00,2.26057,2.26062,2.2602,2.2603,53600000.0
2005-11-18 19:34:00,2.26042,2.26052,2.26003,2.26025,116900000.0
2005-11-18 19:35:00,2.2603,2.26047,2.26019,2.26028,125200000.0
2005-11-18 19:36:00,2.26027,2.26046,2.26,2.26038,112500000.0
2005-11-18 19:37:00,2.26057,2.26058,2.26041,2.26047,46300000.0
2005-11-18 19:38:00,2.26044,2.26067,2.26044,2.26055,23800000.0
2005-11-18 19:39:00,2.26061,2.2607,2.26061,2.26068,45200000.0
2005-11-18 19:40:00,2.2607,2.26089,2.26052,2.26068,95000000.0
2005-11-18 19:41:00,2.26065,2.26111,2.26054,2.26067,81200000.0
2005-11-18 19:42:00,2.2607,2.26073,2.26046,2.26047,79800000.0
2005-11-18 19:43:00,2.26054,2.26102,2.26054,2.26102,33600000.0
2005-11-18 19:44:00,2.26112,2.26119,2.26091,2.26098,76600001.0
2005-11-18 19:45:00,2.26093,2.26094,2.26078,2.26088,67100000.0
2005-11-18 19:46:00,2.26114,2.26124,2.26104,2.26105,81200000.0
2005-11-18 19:47:00,2.26112,2.26112,2.26086,2.26102,45400000.0
2005-11-18 19:48:00,2.2609,2.2609,2.26031,2.2604,47500000.0
2005-11-18 19:49:00,2.2605,2.26063,2.26027,2.26063,93100000.0
2005-11-18 19:50:00,2.26065,2.26073,2.26039,2.2607,64200000.0
2005-11-18 19:51:00,2.26082,2.26131,2.26082,2.26107,105200000.0
2005-11-18 19:52:00,2.26106,2.26123,2.26099,2.26099,78099999.0
2005-11-18 19:53:00,2.26088,2.26135,2.26086,2.26125,33300000.0
2005-11-18 19:54:00,2.26135,2.2614,2.26085,2.26104,55900000.0
2005-11-18 19:55:00,2.26094,2.26099,2.26091,2.26099,34800000.0
2005-11-18 19:56:00,2.26111,2.2612,2.261,2.261,95800000.0
2005-11-18 19:57:00,2.26097,2.26105,2.26086,2.26105,112300000.0
2005-11-18 19:58:00,2.26103,2.26111,2.26088,2.26088,100700000.0
2005-11-18 19:59:00,2.2608,2.26106,2.26063,2.26063,117200000.0
2005-11-18 20:00:00,2.26065,2.26114,2.26065,2.26114,64100000.0
2005-11-18 20:01:00,2.26111,2.26111,2.26074,2.26095,89500000.0
2005-11-18 20:02:00,2.26088,2.26111,2.26087,2.26092,39600000.0
2005-11-18 20:03:00,2.26103,2.26117,2.26085,2.26116,37300000.0
2005-11-18 20:04:00,2.26116,2.26123,2.26108,2.26108,18400000.0
2005-11-18 20:05:00,2.26095,2.26095,2.26052,2.26052,40400000.0
2005-11-18 20:06:00,2.26048,2.26094,2.26041,2.26041,36900000.0
2005-11-18 20:07:00,2.26042,2.26068,2.26028,2.26028,39100000.0
2005-11-18 20:08:00,2.26029,2.26043,2.26015,2.26015,62000000.0
2005-11-18 20:09:00,2.26025,2.26028,2.26012,2.26014,58600000.0
2005-11-18 20:10:00,2.26035,2.26043,2.26027,2.26029,45400000.0
2005-11-18 20:11:00,2.26017,2.26023,2.26004,2.26017,72800000.0
2005-11-18 20:12:00,2.26025,2.26034,2.26001,2.26013,179500000.0
2005-11-18 20:13:00,2.25998,2.26026,2.25998,2.26013,178100000.0
2005-11-18 20:14:00,2.26009,2.26024,2.26004,2.26007,89400000.0
2005-11-18 20:15:00,2.2601,2.26044,2.2601,2.26019,191100000.0
2005-11-18 20:16:00,2.26015,2.26031,2.26008,2.26015,149900000.0
2005-11-18 20:17:00,2.26005,2.26005,2.25989,2.2599,45200000.0
2005-11-18 20:18:00,2.2599,2.2599,2.25956,2.25966,67900000.0
2005-11-18 20:19:00,2.25963,2.25985,2.25955,2.2598,154300000.0
2005-11-18 20:20:00,2.25979,2.25986,2.25944,2.25985,223300000.0
2005-11-18 20:21:00,2.25982,2.25995,2.25969,2.25982,91000000.0
2005-11-18 20:22:00,2.25983,2.26012,2.25972,2.25997,107900000.0
2005-11-18 20:23:00,2.26003,2.26041,2.26003,2.26037,170300000.0
2005-11-18 20:24:00,2.26043,2.26063,2.26042,2.2605,45100000.0
2005-11-18 20:25:00,2.26034,2.26034,2.25979,2.2601,170300000.0
2005-11-18 20:26:00,2.26008,2.26031,2.25993,2.26013,175899999.0
2005-11-18 20:27:00,2.26011,2.26028,2.25992,2.26021,100400000.0
2005-11-18 20:28:00,2.26015,2.26021,2.25971,2.2599,180900000.0
2005-11-18 20:29:00,2.25995,2.25995,2.25951,2.25974,140700000.0
2005-11-18 20:30:00,2.25975,2.25999,2.25964,2.25982,395599999.0
2005-11-18 20:31:00,2.25978,2.26014,2.25978,2.26003,215900001.0
2005-11-18 20:32:00,2.26013,2.26013,2.25966,2.26008,350400000.0
2005-11-18 20:33:00,2.26008,2.26017,2.25994,2.26017,92000000.0
2005-11-18 20:34:00,2.26018,2.26036,2.26008,2.26011,86200000.0
2005-11-18 20:35:00,2.26017,2.26026,2.25995,2.25995,42800000.0
2005-11-18 20:36:00,2.25998,2.26034,2.25998,2.26032,47300000.0
2005-11-18 20:37:00,2.26028,2.26048,2.26018,2.26018,133700000.0
2005-11-18 20:38:00,2.26016,2.26044,2.26001,2.26017,150100000.0
2005-11-18 20:39:00,2.26023,2.2606,2.26008,2.2606,135100000.0
2005-11-18 20:40:00,2.26067,2.26067,2.26047,2.26053,162200000.0
2005-11-18 20:41:00,2.26059,2.26068,2.26049,2.26055,108900000.0
2005-11-18 20:42:00,2.26065,2.26101,2.26065,2.26076,57300000.0
2005-11-18 20:43:00,2.26081,2.26081,2.26054,2.26068,77600000.0
2005-11-18 20:44:00,2.26073,2.26073,2.2605,2.26063,209500000.0
2005-11-18 20:45:00,2.26067,2.26083,2.26066,2.26066,66100000.0
2005-11-18 20:46:00,2.26046,2.2606,2.26027,2.26042,20200000.0
2005-11-18 20:47:00,2.26025,2.26025,2.26001,2.26002,173700000.0
2005-11-18 20:48:00,2.26009,2.26038,2.25984,2.25984,203200000.0
2005-11-18 20:49:00,2.25975,2.26007,2.25927,2.25995,120300000.0
2005-11-18 20:50:00,2.25992,2.2601,2.25963,2.25968,126700000.0
2005-11-18 20:51:00,2.25966,2.25979,2.2594,2.2597,109100000.0
2005-11-18 20:52:00,2.25968,2.25982,2.25949,2.25972,157700000.0
2005-11-18 20:53:00,2.25979,2.26003,2.25968,2.25975,203400000.0
2005-11-18 20:54:00,2.25979,2.25989,2.25957,2.25989,152300000.0
2005-11-18 20:55:00,2.25989,2.2599,2.25982,2.25983,21300000.0
2005-11-18 20:56:00,2.25977,2.25977,2.25938,2.25938,242300000.0
2005-11-18 20:57:00,2.25929,2.25937,2.259,2.25921,315900000.0
2005-11-18 20:58:00,2.25926,2.25945,2.25925,2.25937,167400000.0
2005-11-18 20:59:00,2.25961,2.26015,2.25961,2.26005,215200000.0
2005-11-18 21:00:00,2.26013,2.26036,2.25996,2.25996,230600000.0
2005-11-18 21:01:00,2.25995,2.26015,2.25982,2.26014,304100000.0
2005-11-18 21:02:00,2.26021,2.26021,2.25973,2.25973,94100000.0
2005-11-18 21:03:00,2.25968,2.25988,2.25958,2.25958,98600000.0
2005-11-18 21:04:00,2.25958,2.25983,2.25956,2.25983,46800000.0
2005-11-18 21:05:00,2.25986,2.2601,2.25986,2.25993,45200000.0
2005-11-18 21:06:00,2.25994,2.25997,2.25969,2.25969,90200000.0
2005-11-18 21:07:00,2.25964,2.2598,2.25957,2.25971,24600000.0
2005-11-18 21:08:00,2.25984,2.25984,2.25945,2.25951,35400000.0
2005-11-18 21:09:00,2.25947,2.25954,2.25927,2.25954,40500000.0
2005-11-18 21:10:00,2.25965,2.25994,2.25942,2.25984,61400000.0
2005-11-18 21:11:00,2.25986,2.26022,2.25976,2.25995,125200000.0
2005-11-18 21:12:00,2.25995,2.26007,2.25988,2.26007,26700000.0
2005-11-18 21:13:00,2.26009,2.26031,2.26003,2.26003,130800000.0
2005-11-18 21:14:00,2.26023,2.26023,2.25986,2.26007,149500000.0
2005-11-18 21:15:00,2.26005,2.26005,2.25971,2.25973,139200000.0
2005-11-18 21:16:00,2.25976,2.25987,2.25959,2.25984,129900000.0
2005-11-18 21:17:00,2.25987,2.25987,2.25953,2.25971,185100001.0
2005-11-18 21:18:00,2.25977,2.26001,2.2597,2.25984,135200000.0
2005-11-18 21:19:00,2.25976,2.25976,2.25962,2.2597,93099999.0
2005-11-18 21:20:00,2.25978,2.26004,2.25971,2.2599,259400000.0
2005-11-18 21:21:00,2.25989,2.26006,2.25973,2.25973,237399999.0
2005-11-18 21:22:00,2.25986,2.26007,2.25977,2.25977,119100000.0
2005-11-18 21:23:00,2.25983,2.25983,2.25956,2.2596,144900000.0
2005-11-18 21:24:00,2.25967,2.26021,2.25967,2.26001,67900000.0
2005-11-18 21:25:00,2.25983,2.25983,2.25962,2.25976,73200000.0
2005-11-18 21:26:00,2.25974,2.2598,2.25955,2.2598,26400000.0
2005-11-18 21:27:00,2.25985,2.26017,2.25971,2.25971,62100000.0
2005-11-18 21:28:00,2.25967,2.25977,2.25948,2.25964,109500000.0
2005-11-18 21:29:00,2.25968,2.25982,2.25949,2.25949,59200000.0
2005-11-18 21:30:00,2.25957,2.25982,2.25957,2.25982,39000000.0
2005-11-18 21:31:00,2.25966,2.25966,2.25925,2.25925,31700000.0
2005-11-18 21:32:00,2.25956,2.25956,2.25917,2.25944,185400000.0
2005-11-18 21:33:00,2.2593,2.25965,2.2593,2.25949,77600001.0
2005-11-18 21:34:00,2.25957,2.25962,2.25941,2.25943,129000000.0
2005-11-18 21:35:00,2.2595,2.25955,2.25945,2.25945,39900000.0
2005-11-18 21:36:00,2.25952,2.25964,2.25952,2.25952,28800000.0
2005-11-18 21:37:00,2.25943,2.25943,2.2593,2.2593,42700000.0
2005-11-18 21:38:00,2.25919,2.25933,2.25914,2.25931,84000000.0
2005-11-18 21:39:00,2.25929,2.25943,2.25909,2.25909,34900000.0
2005-11-18 21:40:00,2.25917,2.2592,2.25887,2.25887,23500000.0
2005-11-18 21:41:00,2.25871,2.25891,2.25867,2.25886,27900000.0
2005-11-18 21:42:00,2.25895,2.25906,2.25879,2.25884,115800000.0
2005-11-18 21:43:00,2.25881,2.25913,2.25881,2.25886,95400000.0
2005-11-18 21:44:00,2.25901,2.25927,2.25888,2.25895,120800000.0
2005-11-18 21:45:00,2.25894,2.25898,2.25875,2.25893,102800000.0
2005-11-18 21:46:00,2.25901,2.25901,2.25859,2.25888,82200000.0
2005-11-18 21:47:00,2.25895,2.25941,2.25895,2.25905,134000000.0
2005-11-18 21:48:00,2.25896,2.25902,2.25884,2.25884,37200000.0
2005-11-18 21:49:00,2.25883,2.25883,2.25862,2.25871,90100000.0
2005-11-18 21:50:00,2.25883,2.25883,2.25855,2.25878,42800000.0
2005-11-18 21:51:00,2.2589,2.25907,2.25882,2.25907,42100000.0
2005-11-18 21:52:00,2.25908,2.25922,2.25903,2.25903,129700000.0
2005-11-18 21:53:00,2.259,2.25906,2.25871,2.25871,60400000.0
2005-11-18 21:54:00,2.25868,2.25885,2.25868,2.25872,20800000.0
2005-11-18 21:55:00,2.25878,2.25898,2.2587,2.25895,102199998.0
2005-11-18 21:56:00,2.25895,2.25906,2.25871,2.25906,61800000.0
2005-11-18 21:57:00,2.2592,2.25933,2.25887,2.25887,52600001.0
2005-11-18 21:58:00,2.25884,2.25896,2.25852,2.2586,35300000.0
2005-11-18 21:59:00,2.25854,2.25854,2.25822,2.25846,153500000.0
2005-11-18 22:00:00,2.25829,2.2583,2.2575,2.25819,71200000.0
2005-11-18 22:01:00,2.25831,2.25838,2.2582,2.25837,48500000.0
2005-11-18 22:02:00,2.25829,2.25856,2.25818,2.25818,101800000.0
2005-11-18 22:03:00,2.25825,2.25825,2.25787,2.25794,37900000.0
2005-11-18 22:04:00,2.25805,2.25848,2.25805,2.25814,113900000.0
2005-11-18 22:05:00,2.25817,2.25838,2.25817,2.25833,81000000.0
2005-11-18 22:06:00,2.25842,2.2586,2.25838,2.25838,32400000.0
2005-11-18 22:07:00,2.25838,2.25843,2.25838,2.25838,19200000.0
2005-11-18 22:08:00,2.25836,2.25836,2.25831,2.25832,27600000.0
2005-11-18 22:09:00,2.2583,2.25861,2.25821,2.25829,48100000.0
2005-11-18 22:10:00,2.25838,2.2586,2.25838,2.25855,28600000.0
2005-11-18 22:11:00,2.25844,2.25844,2.25816,2.2583,35600000.0
2005-11-18 22:12:00,2.25825,2.25825,2.25801,2.2581,68100000.0
2005-11-18 22:13:00,2.25807,2.25807,2.25749,2.25749,33900000.0
2005-11-18 22:14:00,2.25738,2.25762,2.25732,2.25739,41300000.0
2005-11-18 22:15:00,2.25742,2.25758,2.25735,2.2575,124300000.0
2005-11-18 22:16:00,2.25755,2.25769,2.25737,2.25742,154400000.0
2005-11-18 22:17:00,2.25744,2.25757,2.25744,2.25746,53800000.0
2005-11-18 22:18:00,2.25753,2.25762,2.25748,2.25748,14500000.0
2005-11-18 22:19:00,2.25737,2.25739,2.25724,2.25728,39100000.0
2005-11-18 22:20:00,2.25729,2.25738,2.25717,2.25717,39500000.0
2005-11-18 22:21:00,2.2572,2.2573,2.25716,2.25719,29400000.0
2005-11-18 22:22:00,2.25726,2.2578,2.25706,2.25732,92900000.0
2005-11-18 22:23:00,2.25717,2.25724,2.25666,2.25667,86200000.0
2005-11-18 22:24:00,2.25676,2.25705,2.25676,2.25692,13200000.0
2005-11-18 22:25:00,2.25696,2.25723,2.25677,2.25723,63900000.0
2005-11-18 22:26:00,2.25733,2.25733,2.25716,2.25716,22100000.0
2005-11-18 22:27:00,2.25722,2.25738,2.25704,2.25707,29800000.0
2005-11-18 22:28:00,2.25717,2.25726,2.25711,2.25722,36900000.0
2005-11-18 22:29:00,2.25714,2.25714,2.25697,2.25698,156300000.0
2005-11-18 22:30:00,2.25696,2.25756,2.25696,2.25754,143700001.0
2005-11-18 22:31:00,2.25776,2.25792,2.25772,2.25772,43700000.0
2005-11-18 22:32:00,2.25768,2.25777,2.25714,2.25714,48599999.0
2005-11-18 22:33:00,2.25697,2.25697,2.25675,2.25685,46500000.0
2005-11-18 22:34:00,2.25687,2.25703,2.25687,2.25698,86600001.0
2005-11-18 22:35:00,2.25689,2.25713,2.25689,2.2571,37600000.0
2005-11-18 22:36:00,2.25732,2.25742,2.25717,2.25728,27600000.0
2005-11-18 22:37:00,2.25734,2.2575,2.2573,2.25735,24900000.0
2005-11-18 22:38:00,2.25739,2.25757,2.25727,2.25751,33000000.0
2005-11-18 22:39:00,2.25756,2.25778,2.25746,2.25762,41500000.0
2005-11-18 22:40:00,2.25752,2.25775,2.25739,2.25766,52100000.0
2005-11-18 22:41:00,2.25753,2.25756,2.25742,2.2575,44500000.0
2005-11-18 22:42:00,2.25748,2.25775,2.25745,2.25756,65100000.0
2005-11-18 22:43:00,2.25747,2.25762,2.25729,2.25729,124200000.0
2005-11-18 22:44:00,2.25727,2.25758,2.25727,2.25758,54000000.0
2005-11-18 22:45:00,2.25766,2.25783,2.25726,2.25751,44700000.0
2005-11-18 22:46:00,2.25765,2.25778,2.25745,2.25768,79000000.0
2005-11-18 22:47:00,2.25791,2.25803,2.25776,2.25783,32400000.0
2005-11-18 22:48:00,2.25781,2.25795,2.25776,2.25776,72000000.0
2005-11-18 22:49:00,2.25777,2.2581,2.25755,2.258,64600000.0
2005-11-18 22:50:00,2.25819,2.25826,2.25819,2.25826,4800000.0
2005-11-18 22:51:00,2.25834,2.25845,2.25806,2.25826,79500000.0
2005-11-18 22:52:00,2.25815,2.25835,2.25799,2.25799,69100000.0
2005-11-18 22:53:00,2.25797,2.25826,2.25797,2.25826,7000000.0
2005-11-18 22:54:00,2.25827,2.25835,2.25825,2.25835,42100000.0
2005-11-18 22:55:00,2.2583,2.25841,2.25822,2.25822,57000000.0
2005-11-18 22:56:00,2.25817,2.25817,2.25797,2.25797,12900000.0
2005-11-18 22:57:00,2.25812,2.25833,2.25809,2.25812,32000000.0
2005-11-18 22:58:00,2.25786,2.25799,2.2578,2.2578,28400000.0
2005-11-18 22:59:00,2.25772,2.25783,2.25756,2.25783,38800000.0
2005-11-18 23:00:00,2.25777,2.2578,2.25777,2.2578,4800000.0
2005-11-18 23:01:00,2.25789,2.25804,2.25777,2.25804,38100000.0
2005-11-18 23:02:00,2.25813,2.25829,2.25813,2.25829,29300000.0
2005-11-18 23:03:00,2.25816,2.25825,2.25813,2.25813,37400000.0
2005-11-18 23:04:00,2.25796,2.2581,2.25772,2.25775,46700000.0
2005-11-18 23:05:00,2.25773,2.25791,2.25763,2.25772,37000000.0
2005-11-18 23:06:00,2.25771,2.25773,2.25756,2.25756,27800000.0
2005-11-18 23:07:00,2.25754,2.25778,2.25753,2.25761,41600000.0
2005-11-18 23:08:00,2.25782,2.25782,2.25762,2.25767,19200000.0
2005-11-18 23:09:00,2.25774,2.25774,2.25754,2.25766,32500000.0
2005-11-18 23:10:00,2.25777,2.25798,2.25764,2.25775,34900000.0
2005-11-18 23:11:00,2.25793,2.25816,2.25793,2.25802,24000000.0
2005-11-18 23:12:00,2.25797,2.25798,2.25776,2.25794,44400000.0
2005-11-18 23:13:00,2.2579,2.2579,2.25766,2.25774,18600000.0
2005-11-18 23:14:00,2.25772,2.25789,2.25772,2.2578,29800000.0
2005-11-18 23:15:00,2.25797,2.25805,2.25785,2.25785,50100001.0
2005-11-18 23:16:00,2.25794,2.258,2.25779,2.25779,19700000.0
2005-11-18 23:17:00,2.25766,2.25768,2.25763,2.25768,15400000.0
2005-11-18 23:18:00,2.25776,2.25793,2.2576,2.2576,45200000.0
2005-11-18 23:19:00,2.25751,2.25766,2.2574,2.2574,26300000.0
2005-11-18 23:20:00,2.25744,2.25756,2.25733,2.25743,37500000.0
2005-11-18 23:21:00,2.25762,2.25777,2.25762,2.25767,22100000.0
2005-11-18 23:22:00,2.25784,2.25784,2.25755,2.25774,28700000.0
2005-11-18 23:23:00,2.25782,2.25789,2.25764,2.25789,35200000.0
2005-11-18 23:24:00,2.25765,2.25765,2.25736,2.25747,19800000.0
2005-11-18 23:25:00,2.25759,2.25763,2.25742,2.25751,43100000.0
2005-11-18 23:26:00,2.25751,2.25778,2.25745,2.25778,42400000.0
2005-11-18 23:27:00,2.25763,2.25764,2.25747,2.25747,32400000.0
2005-11-18 23:28:00,2.25751,2.25774,2.25751,2.2577,35300000.0
2005-11-18 23:29:00,2.25774,2.25792,2.25774,2.25792,21700000.0
2005-11-18 23:30:00,2.25775,2.25775,2.25731,2.2574,17800000.0
2005-11-18 23:31:00,2.25729,2.25748,2.25723,2.25748,22800000.0
2005-11-18 23:32:00,2.2575,2.2576,2.25736,2.25746,51600000.0
2005-11-18 23:33:00,2.25742,2.25748,2.25727,2.25737,63200000.0
2005-11-18 23:34:00,2.25739,2.25746,2.25724,2.25739,66200000.0
2005-11-18 23:35:00,2.25732,2.25748,2.25717,2.25722,35100000.0
2005-11-18 23:36:00,2.25746,2.25771,2.25746,2.25771,4800000.0
2005-11-18 23:37:00,2.2578,2.25792,2.25776,2.2578,25500000.0
2005-11-18 23:38:00,2.25783,2.25786,2.25761,2.25774,29500000.0
2005-11-18 23:39:00,2.25765,2.25769,2.25746,2.25753,32300000.0
2005-11-18 23:40:00,2.25745,2.2575,2.25745,2.2575,4800000.0
2005-11-18 23:41:00,2.25757,2.2577,2.25757,2.25761,43200000.0
2005-11-18 23:42:00,2.25767,2.25791,2.25758,2.25791,41100000.0
2005-11-18 23:43:00,2.25782,2.25782,2.25735,2.25743,49600000.0
2005-11-18 23:44:00,2.25776,2.25776,2.25772,2.25772,4800000.0
2005-11-18 23:45:00,2.25782,2.25791,2.25782,2.25791,7600000.0
2005-11-18 23:46:00,2.25805,2.25821,2.25805,2.25815,31600000.0
2005-11-18 23:47:00,2.25804,2.25836,2.25804,2.25836,28300000.0
2005-11-18 23:48:00,2.2583,2.25835,2.25814,2.25822,30100000.0
2005-11-18 23:49:00,2.258,2.258,2.25781,2.25788,28700000.0
2005-11-18 23:50:00,2.25785,2.25785,2.25744,2.25744,27800000.0
2005-11-18 23:51:00,2.25758,2.25767,2.25748,2.25762,47500000.0
2005-11-18 23:52:00,2.25754,2.25764,2.25725,2.25758,39200000.0
2005-11-18 23:53:00,2.25748,2.25748,2.2571,2.2571,22400000.0
2005-11-18 23:54:00,2.25707,2.25707,2.25685,2.25696,24100000.0
2005-11-18 23:55:00,2.2568,2.25682,2.25654,2.25654,18100000.0
2005-11-18 23:56:00,2.2567,2.25685,2.25667,2.25673,31000000.0
2005-11-18 23:57:00,2.25664,2.25668,2.25664,2.25668,5200000.0
2005-11-18 23:58:00,2.25657,2.25688,2.25641,2.25688,21200000.0
2005-11-18 23:59:00,2.25687,2.25693,2.25683,2.25693,41300000.0
2005-11-21 00:00:00,2.25675,2.25687,2.25675,2.2568,38700000.0
2005-11-21 00:01:00,2.25661,2.25661,2.25605,2.25605,7300000.0
2005-11-21 00:02:00,2.25585,2.25599,2.25585,2.25593,27200000.0
2005-11-21 00:03:00,2.25608,2.25608,2.25595,2.25595,14400000.0
2005-11-21 00:04:00,2.25605,2.25605,2.25595,2.25595,16300000.0
2005-11-21 00:05:00,2.2559,2.2559,2.25571,2.2558,22100000.0
2005-11-21 00:06:00,2.25573,2.25573,2.25558,2.25567,24200000.0
2005-11-21 00:07:00,2.25569,2.256,2.25569,2.25591,29300000.0
2005-11-21 00:08:00,2.25585,2.25585,2.25495,2.25495,34100000.0
2005-11-21 00:09:00,2.25538,2.25569,2.25529,2.25535,23600000.0
2005-11-21 00:10:00,2.25548,2.25578,2.25548,2.25572,55800000.0
2005-11-21 00:11:00,2.25553,2.25553,2.25542,2.25542,7200000.0
2005-11-21 00:12:00,2.25534,2.2555,2.25518,2.25537,30200000.0
2005-11-21 00:13:00,2.25546,2.25549,2.25515,2.25515,15900000.0
2005-11-21 00:14:00,2.25543,2.25556,2.25543,2.25552,41700000.0
2005-11-21 00:15:00,2.25571,2.25571,2.25534,2.25542,25400000.0
2005-11-21 00:16:00,2.25558,2.25558,2.25534,2.25539,54600000.0
2005-11-21 00:17:00,2.25532,2.25539,2.25514,2.25521,35200000.0
2005-11-21 00:18:00,2.25526,2.25533,2.25522,2.25533,21800000.0
2005-11-21 00:19:00,2.25535,2.25555,2.2552,2.2552,24400000.0
2005-11-21 00:20:00,2.25515,2.25515,2.25515,2.25515,2800000.0
2005-11-21 00:21:00,2.25518,2.25527,2.25518,2.25527,14100000.0
2005-11-21 00:22:00,2.25517,2.25517,2.25484,2.2549,46500000.0
2005-11-21 00:23:00,2.25489,2.25503,2.25489,2.25494,61400001.0
2005-11-21 00:24:00,2.25529,2.25561,2.25511,2.25511,32700000.0
2005-11-21 00:25:00,2.25513,2.25535,2.25513,2.25535,18800000.0
2005-11-21 00:26:00,2.25525,2.2553,2.25514,2.25516,40900000.0
2005-11-21 00:27:00,2.25523,2.25537,2.2552,2.25527,15700000.0
2005-11-21 00:28:00,2.25512,2.25523,2.25483,2.25483,51000000.0
2005-11-21 00:29:00,2.25485,2.25486,2.25485,2.25486,10600000.0
2005-11-21 00:30:00,2.255,2.255,2.25495,2.25495,20600000.0
2005-11-21 00:31:00,2.25495,2.25505,2.25495,2.25505,39300000.0
2005-11-21 00:32:00,2.25502,2.25514,2.25499,2.25511,42400000.0
2005-11-21 00:33:00,2.25505,2.25505,2.25482,2.25482,26600000.0
2005-11-21 00:34:00,2.25479,2.25515,2.25471,2.25471,46000000.0
2005-11-21 00:35:00,2.2547,2.25488,2.25465,2.25475,41200000.0
2005-11-21 00:36:00,2.25479,2.25504,2.25475,2.25475,28200000.0
2005-11-21 00:37:00,2.2549,2.2549,2.25477,2.25477,34800001.0
2005-11-21 00:38:00,2.25487,2.2549,2.25475,2.2549,39700001.0
2005-11-21 00:39:00,2.2549,2.25495,2.25473,2.2548,28900000.0
2005-11-21 00:40:00,2.25485,2.25485,2.25472,2.25472,10400000.0
2005-11-21 00:41:00,2.25495,2.25495,2.25465,2.25475,30500000.0
2005-11-21 00:42:00,2.25485,2.25495,2.25475,2.25475,19700000.0
2005-11-21 00:43:00,2.25495,2.25495,2.2547,2.2548,27800000.0
2005-11-21 00:44:00,2.25475,2.25485,2.25472,2.25485,38100000.0
2005-11-21 00:45:00,2.2548,2.2549,2.25475,2.25485,18400000.0
2005-11-21 00:46:00,2.25467,2.25492,2.25467,2.2547,23800000.0
2005-11-21 00:47:00,2.25475,2.2549,2.25475,2.25477,27900000.0
2005-11-21 00:48:00,2.2548,2.25485,2.2547,2.25485,29900000.0
2005-11-21 00:49:00,2.25493,2.25509,2.25483,2.25483,28700000.0
2005-11-21 00:50:00,2.25493,2.25542,2.25493,2.25509,31500000.0
2005-11-21 00:51:00,2.25505,2.25518,2.25498,2.25508,35000000.0
2005-11-21 00:52:00,2.25477,2.25486,2.25469,2.25479,28500000.0
2005-11-21 00:53:00,2.25493,2.25507,2.25493,2.25503,26200000.0
2005-11-21 00:54:00,2.25512,2.25522,2.25502,2.25522,28500000.0
2005-11-21 00:55:00,2.25505,2.25525,2.25505,2.25508,29800000.0
2005-11-21 00:56:00,2.25501,2.25506,2.25485,2.25495,43300000.0
2005-11-21 00:57:00,2.25502,2.25507,2.25487,2.25499,19100000.0
2005-11-21 00:58:00,2.25483,2.25516,2.25483,2.25496,17000000.0
2005-11-21 00:59:00,2.25495,2.25511,2.25495,2.25505,19800000.0
2005-11-21 01:00:00,2.25508,2.25522,2.25498,2.25522,44500000.0
2005-11-21 01:01:00,2.25537,2.25559,2.25506,2.25559,33200000.0
2005-11-21 01:02:00,2.25545,2.25582,2.25545,2.25568,24300000.0
2005-11-21 01:03:00,2.25585,2.25595,2.25572,2.25572,29800000.0
2005-11-21 01:04:00,2.25562,2.25589,2.25523,2.25538,35900000.0
2005-11-21 01:05:00,2.25603,2.25644,2.25586,2.25644,47300000.0
2005-11-21 01:06:00,2.2557,2.2561,2.25555,2.25607,21300000.0
2005-11-21 01:07:00,2.2558,2.25635,2.2558,2.25615,31800000.0
2005-11-21 01:08:00,2.25578,2.25634,2.25568,2.25628,32000000.0
2005-11-21 01:09:00,2.256,2.25625,2.25566,2.25589,47200000.0
2005-11-21 01:10:00,2.2558,2.25613,2.2558,2.25604,80000000.0
2005-11-21 01:11:00,2.256,2.25605,2.25587,2.256,32500000.0
2005-11-21 01:12:00,2.2559,2.25601,2.25576,2.25597,37100000.0
2005-11-21 01:13:00,2.25588,2.25591,2.25576,2.25591,37000000.0
2005-11-21 01:14:00,2.25583,2.25591,2.25577,2.25584,30400000.0
2005-11-21 01:15:00,2.25585,2.25618,2.25585,2.25618,22800000.0
2005-11-21 01:16:00,2.2561,2.2561,2.25577,2.25583,34900000.0
2005-11-21 01:17:00,2.25595,2.25615,2.2559,2.256,23000000.0
2005-11-21 01:18:00,2.25599,2.25606,2.25586,2.25606,70800000.0
2005-11-21 01:19:00,2.25598,2.25598,2.25572,2.25572,24800000.0
2005-11-21 01:20:00,2.25571,2.25622,2.25571,2.25622,51300000.0
2005-11-21 01:21:00,2.25626,2.25626,2.25614,2.25618,22300000.0
2005-11-21 01:22:00,2.25601,2.25607,2.25586,2.25605,14700000.0
2005-11-21 01:23:00,2.25601,2.25621,2.25597,2.25616,37100000.0
2005-11-21 01:24:00,2.25628,2.25628,2.25607,2.25611,44900000.0
2005-11-21 01:25:00,2.25603,2.25603,2.25585,2.25589,20800000.0
2005-11-21 01:26:00,2.256,2.25613,2.256,2.25607,20600000.0
2005-11-21 01:27:00,2.25601,2.25601,2.25552,2.25552,43100000.0
2005-11-21 01:28:00,2.2555,2.2558,2.2555,2.2558,38800000.0
2005-11-21 01:29:00,2.25587,2.25587,2.25566,2.25566,20400000.0
2005-11-21 01:30:00,2.25563,2.25576,2.25558,2.2557,31000000.0
2005-11-21 01:31:00,2.25549,2.25549,2.25527,2.25545,17400000.0
2005-11-21 01:32:00,2.2554,2.2554,2.25512,2.25524,17600000.0
2005-11-21 01:33:00,2.25522,2.25545,2.25489,2.25545,43900000.0
2005-11-21 01:34:00,2.25543,2.25543,2.25517,2.25521,43200000.0
2005-11-21 01:35:00,2.25525,2.25533,2.25525,2.25533,28600000.0
2005-11-21 01:36:00,2.25528,2.25543,2.2552,2.25543,6400000.0
2005-11-21 01:37:00,2.25525,2.25548,2.25522,2.25522,34600000.0
2005-11-21 01:38:00,2.25558,2.25614,2.25558,2.25593,27800000.0
2005-11-21 01:39:00,2.25572,2.25572,2.25538,2.25538,37400000.0
2005-11-21 01:40:00,2.25558,2.2556,2.25543,2.25558,39800000.0
2005-11-21 01:41:00,2.25574,2.25591,2.25566,2.25584,36300000.0
2005-11-21 01:42:00,2.2558,2.25601,2.25577,2.25601,33600000.0
2005-11-21 01:43:00,2.25595,2.25605,2.25589,2.25589,37800000.0
2005-11-21 01:44:00,2.25601,2.25605,2.2559,2.25593,50100000.0
2005-11-21 01:45:00,2.256,2.256,2.25582,2.25591,36100000.0
2005-11-21 01:46:00,2.25584,2.25621,2.25584,2.25605,27800000.0
2005-11-21 01:47:00,2.25607,2.2563,2.25607,2.25624,20800000.0
2005-11-21 01:48:00,2.25636,2.25643,2.25624,2.25624,35700000.0
2005-11-21 01:49:00,2.25622,2.25628,2.25615,2.25615,15500000.0
2005-11-21 01:50:00,2.25603,2.25619,2.25603,2.25615,39300000.0
2005-11-21 01:51:00,2.2563,2.25642,2.25611,2.25611,28500000.0
2005-11-21 01:52:00,2.256,2.2562,2.256,2.2561,53000000.0
2005-11-21 01:53:00,2.2562,2.25646,2.2562,2.25646,8800000.0
2005-11-21 01:54:00,2.25664,2.25711,2.25664,2.25686,28800000.0
2005-11-21 01:55:00,2.25692,2.25706,2.25668,2.25674,38900000.0
2005-11-21 01:56:00,2.25676,2.25691,2.25676,2.25688,29300000.0
2005-11-21 01:57:00,2.25707,2.25707,2.2569,2.257,39400000.0
2005-11-21 01:58:00,2.2571,2.2571,2.25688,2.25701,33200000.0
2005-11-21 01:59:00,2.25703,2.25709,2.25686,2.25687,29900000.0
2005-11-21 02:00:00,2.25704,2.25709,2.25666,2.2567,59900000.0
2005-11-21 02:01:00,2.25675,2.25696,2.25667,2.25692,44800000.0
2005-11-21 02:02:00,2.2569,2.25695,2.25667,2.25695,29400000.0
2005-11-21 02:03:00,2.25718,2.25758,2.25705,2.25705,28000000.0
2005-11-21 02:04:00,2.25717,2.25744,2.25716,2.25716,21800000.0
2005-11-21 02:05:00,2.25716,2.25746,2.25716,2.25745,37700000.0
2005-11-21 02:06:00,2.25743,2.25743,2.25703,2.25718,33000000.0
2005-11-21 02:07:00,2.25695,2.25695,2.25669,2.25689,38300000.0
2005-11-21 02:08:00,2.25671,2.25681,2.25664,2.25681,29800000.0
2005-11-21 02:09:00,2.25699,2.25699,2.25631,2.25631,14800000.0
2005-11-21 02:10:00,2.25644,2.25655,2.25598,2.25611,44000000.0
2005-11-21 02:11:00,2.25605,2.25623,2.25605,2.25608,22200000.0
2005-11-21 02:12:00,2.25611,2.25614,2.25587,2.25595,34500000.0
2005-11-21 02:13:00,2.25567,2.25576,2.25558,2.25567,40500000.0
2005-11-21 02:14:00,2.25572,2.25601,2.25567,2.25601,42800000.0
2005-11-21 02:15:00,2.2562,2.2562,2.25582,2.25582,40700000.0
2005-11-21 02:16:00,2.25573,2.25592,2.25573,2.25585,19600000.0
2005-11-21 02:17:00,2.25576,2.256,2.25576,2.25596,35800000.0
2005-11-21 02:18:00,2.25601,2.25619,2.25601,2.2561,32100000.0
2005-11-21 02:19:00,2.25612,2.25644,2.25597,2.25611,49900000.0
2005-11-21 02:20:00,2.25641,2.25655,2.25641,2.25648,24000000.0
2005-11-21 02:21:00,2.25633,2.2565,2.2562,2.2565,23700000.0
2005-11-21 02:22:00,2.25678,2.25682,2.25663,2.25682,35200000.0
2005-11-21 02:23:00,2.25687,2.25715,2.25687,2.25701,36400000.0
2005-11-21 02:24:00,2.25709,2.25714,2.25684,2.25684,29400000.0
2005-11-21 02:25:00,2.25703,2.25719,2.25703,2.25719,11600000.0
2005-11-21 02:26:00,2.25751,2.25754,2.25714,2.25754,23500000.0
2005-11-21 02:27:00,2.25746,2.25746,2.25713,2.25735,39899999.0
2005-11-21 02:28:00,2.25746,2.25746,2.25701,2.25737,51899999.0
2005-11-21 02:29:00,2.25725,2.25757,2.25713,2.25718,36600000.0
2005-11-21 02:30:00,2.2574,2.2577,2.2574,2.25758,20200000.0
2005-11-21 02:31:00,2.25753,2.25753,2.25725,2.2574,37500000.0
2005-11-21 02:32:00,2.25713,2.2573,2.25699,2.25707,33100000.0
2005-11-21 02:33:00,2.25691,2.25691,2.25674,2.2568,24800000.0
2005-11-21 02:34:00,2.25688,2.25693,2.25667,2.25672,50100000.0
2005-11-21 02:35:00,2.25682,2.25705,2.25682,2.25685,38800000.0
2005-11-21 02:36:00,2.25709,2.2571,2.25693,2.25697,34100000.0
2005-11-21 02:37:00,2.25698,2.25703,2.25695,2.25697,13300000.0
2005-11-21 02:38:00,2.25709,2.25741,2.25709,2.25722,29000000.0
2005-11-21 02:39:00,2.25726,2.25747,2.25722,2.25747,14300000.0
2005-11-21 02:40:00,2.25733,2.25773,2.25722,2.25773,19600000.0
2005-11-21 02:41:00,2.25764,2.25769,2.25756,2.25756,42600000.0
2005-11-21 02:42:00,2.25746,2.25764,2.25736,2.25736,14600000.0
2005-11-21 02:43:00,2.25721,2.25721,2.25696,2.25696,8800000.0
2005-11-21 02:44:00,2.25708,2.25708,2.25705,2.25705,4400000.0
2005-11-21 02:45:00,2.25704,2.25716,2.25697,2.25697,24000000.0
2005-11-21 02:46:00,2.25721,2.2574,2.25698,2.2574,33900000.0
2005-11-21 02:47:00,2.25734,2.25734,2.25716,2.25729,21600000.0
2005-11-21 02:48:00,2.25736,2.25746,2.25726,2.25744,43400000.0
2005-11-21 02:49:00,2.25735,2.25735,2.25703,2.25727,23100000.0
2005-11-21 02:50:00,2.2572,2.2572,2.25713,2.25715,41300000.0
2005-11-21 02:51:00,2.2572,2.25737,2.2572,2.25737,43200000.0
2005-11-21 02:52:00,2.25738,2.2575,2.2572,2.2572,17800000.0
2005-11-21 02:53:00,2.25736,2.25737,2.25715,2.25719,34800000.0
2005-11-21 02:54:00,2.25695,2.25702,2.25654,2.2566,32000000.0
2005-11-21 02:55:00,2.2564,2.25647,2.25566,2.25609,40400000.0
2005-11-21 02:56:00,2.25655,2.25672,2.25633,2.25657,36800000.0
2005-11-21 02:57:00,2.25659,2.25659,2.25635,2.25639,34900000.0
2005-11-21 02:58:00,2.25638,2.25642,2.2561,2.2561,20100000.0
2005-11-21 02:59:00,2.25631,2.25637,2.25613,2.25613,32900000.0
2005-11-21 03:00:00,2.25597,2.25632,2.25596,2.25618,33800000.0
2005-11-21 03:01:00,2.25614,2.25656,2.25614,2.25656,21000000.0
2005-11-21 03:02:00,2.25648,2.25662,2.25645,2.25648,22900000.0
2005-11-21 03:03:00,2.25634,2.25634,2.25601,2.25601,29500000.0
2005-11-21 03:04:00,2.25603,2.25639,2.25603,2.25639,51900000.0
2005-11-21 03:05:00,2.25626,2.25655,2.25626,2.25644,18400000.0
2005-11-21 03:06:00,2.25635,2.25648,2.25635,2.25643,33500000.0
2005-11-21 03:07:00,2.2565,2.25651,2.2564,2.25645,30000000.0
2005-11-21 03:08:00,2.25661,2.25681,2.25643,2.25643,21400000.0
2005-11-21 03:09:00,2.25633,2.25663,2.25633,2.25649,38100000.0
2005-11-21 03:10:00,2.25658,2.25658,2.25632,2.25632,35700000.0
2005-11-21 03:11:00,2.2564,2.25647,2.25638,2.25638,20500000.0
2005-11-21 03:12:00,2.25651,2.2566,2.25645,2.25645,38700000.0
2005-11-21 03:13:00,2.25638,2.25664,2.25638,2.25647,28000000.0
2005-11-21 03:14:00,2.2566,2.25663,2.25637,2.25662,47000000.0
2005-11-21 03:15:00,2.25658,2.25664,2.25642,2.25642,19700000.0
2005-11-21 03:16:00,2.25653,2.25668,2.25647,2.25647,40700000.0
2005-11-21 03:17:00,2.25639,2.25657,2.25639,2.25657,14000000.0
2005-11-21 03:18:00,2.25648,2.25648,2.25636,2.2564,24300000.0
2005-11-21 03:19:00,2.25644,2.2566,2.25633,2.2566,28800000.0
2005-11-21 03:20:00,2.25657,2.25663,2.2565,2.25656,41600000.0
2005-11-21 03:21:00,2.25653,2.25673,2.25653,2.25659,62300000.0
2005-11-21 03:22:00,2.25666,2.25669,2.25654,2.25654,7900000.0
2005-11-21 03:23:00,2.25652,2.25663,2.25645,2.25645,42000000.0
2005-11-21 03:24:00,2.25648,2.25648,2.25627,2.25635,35700000.0
2005-11-21 03:25:00,2.25642,2.25648,2.25642,2.25648,13500000.0
2005-11-21 03:26:00,2.25651,2.25676,2.25648,2.25676,28100000.0
2005-11-21 03:27:00,2.25673,2.25673,2.25671,2.25671,12300000.0
2005-11-21 03:28:00,2.25677,2.25677,2.2564,2.2564,20800000.0
2005-11-21 03:29:00,2.25637,2.25637,2.25609,2.25616,25400000.0
2005-11-21 03:30:00,2.25604,2.25604,2.25559,2.25559,9200000.0
2005-11-21 03:31:00,2.25552,2.25555,2.25547,2.25547,34700000.0
2005-11-21 03:32:00,2.25547,2.25557,2.25541,2.25541,32800000.0
2005-11-21 03:33:00,2.25541,2.25541,2.25502,2.2552,54300000.0
2005-11-21 03:34:00,2.25515,2.25567,2.25512,2.25567,20400000.0
2005-11-21 03:35:00,2.25579,2.25584,2.25553,2.2557,24600000.0
2005-11-21 03:36:00,2.25579,2.25595,2.2557,2.25575,36800000.0
2005-11-21 03:37:00,2.25573,2.2559,2.25557,2.2559,20000000.0
2005-11-21 03:38:00,2.25592,2.25613,2.25592,2.25605,68399998.0
2005-11-21 03:39:00,2.25591,2.25615,2.25587,2.25587,29800000.0
2005-11-21 03:40:00,2.25598,2.25616,2.25594,2.25601,15000000.0
2005-11-21 03:41:00,2.25585,2.25592,2.25585,2.25592,8700000.0
2005-11-21 03:42:00,2.25593,2.25598,2.25588,2.25598,19600000.0
2005-11-21 03:43:00,2.25604,2.25615,2.25591,2.25603,30100000.0
2005-11-21 03:44:00,2.25605,2.25625,2.25605,2.25611,52900000.0
2005-11-21 03:45:00,2.25613,2.25628,2.25556,2.25556,39100000.0
2005-11-21 03:46:00,2.25563,2.25586,2.25536,2.25586,59700000.0
2005-11-21 03:47:00,2.25585,2.25588,2.25567,2.25584,39600000.0
2005-11-21 03:48:00,2.25559,2.25559,2.25548,2.25548,32800000.0
2005-11-21 03:49:00,2.25542,2.25546,2.25536,2.25536,27600000.0
2005-11-21 03:50:00,2.25546,2.25553,2.25537,2.25538,29400000.0
2005-11-21 03:51:00,2.2556,2.25562,2.25551,2.2556,34700000.0
2005-11-21 03:52:00,2.25574,2.2558,2.2557,2.25571,34000000.0
2005-11-21 03:53:00,2.25562,2.25571,2.25556,2.25556,34000000.0
2005-11-21 03:54:00,2.25565,2.25586,2.25551,2.2556,23900000.0
2005-11-21 03:55:00,2.25581,2.25584,2.25581,2.25584,11800000.0
2005-11-21 03:56:00,2.25597,2.25601,2.25597,2.25601,38000001.0
2005-11-21 03:57:00,2.25612,2.25625,2.25599,2.25625,34000000.0
2005-11-21 03:58:00,2.2562,2.25641,2.25613,2.25641,16400000.0
2005-11-21 03:59:00,2.25632,2.25632,2.2561,2.25623,17200000.0
2005-11-21 04:00:00,2.25625,2.25631,2.25602,2.25613,41500000.0
2005-11-21 04:01:00,2.25609,2.25633,2.25609,2.25627,39500000.0
2005-11-21 04:02:00,2.25617,2.25617,2.25603,2.25603,21800000.0
2005-11-21 04:03:00,2.25623,2.25666,2.25623,2.2563,25600000.0
2005-11-21 04:04:00,2.25627,2.25631,2.25619,2.25631,24800000.0
2005-11-21 04:05:00,2.25627,2.25655,2.25627,2.25655,31100000.0
2005-11-21 04:06:00,2.25678,2.25678,2.25645,2.25667,68599999.0
2005-11-21 04:07:00,2.25646,2.25664,2.25635,2.25664,35100000.0
2005-11-21 04:08:00,2.2567,2.25716,2.2567,2.25693,13900000.0
2005-11-21 04:09:00,2.25704,2.25717,2.25685,2.25685,42700000.0
2005-11-21 04:10:00,2.25677,2.2569,2.25665,2.25665,13200000.0
2005-11-21 04:11:00,2.25659,2.2567,2.25647,2.2567,29800000.0
2005-11-21 04:12:00,2.25668,2.25709,2.25668,2.25709,35600000.0
2005-11-21 04:13:00,2.25695,2.25709,2.25695,2.25709,25500000.0
2005-11-21 04:14:00,2.25697,2.25713,2.25697,2.2571,23600000.0
2005-11-21 04:15:00,2.25689,2.2573,2.25689,2.2573,17700000.0
2005-11-21 04:16:00,2.25751,2.25777,2.25742,2.25742,29800000.0
2005-11-21 04:17:00,2.25751,2.25755,2.25745,2.25745,23200000.0
2005-11-21 04:18:00,2.25746,2.25756,2.25734,2.25739,10800000.0
2005-11-21 04:19:00,2.25739,2.25747,2.2572,2.25738,24600000.0
2005-11-21 04:20:00,2.25748,2.25748,2.25737,2.25737,7600000.0
2005-11-21 04:21:00,2.25733,2.25742,2.25723,2.25734,40900000.0
2005-11-21 04:22:00,2.25713,2.25731,2.25706,2.25706,50100000.0
2005-11-21 04:23:00,2.25698,2.25698,2.25694,2.25694,3100000.0
2005-11-21 04:24:00,2.25681,2.25681,2.2566,2.2566,37100000.0
2005-11-21 04:25:00,2.25696,2.25748,2.25696,2.25731,49100000.0
2005-11-21 04:26:00,2.2574,2.2574,2.25732,2.25737,21600000.0
2005-11-21 04:27:00,2.25746,2.25748,2.25702,2.25702,53400000.0
2005-11-21 04:28:00,2.257,2.2572,2.25691,2.25713,31400000.0
2005-11-21 04:29:00,2.25736,2.25736,2.25694,2.25694,50400000.0
2005-11-21 04:30:00,2.257,2.25704,2.25673,2.25673,36500000.0
2005-11-21 04:31:00,2.2566,2.2566,2.25633,2.2566,26000000.0
2005-11-21 04:32:00,2.2566,2.25677,2.25654,2.25677,34100000.0
2005-11-21 04:33:00,2.25678,2.25686,2.2567,2.25683,25000000.0
2005-11-21 04:34:00,2.25683,2.25685,2.25672,2.2568,29200000.0
2005-11-21 04:35:00,2.25673,2.25687,2.25663,2.25687,20800000.0
2005-11-21 04:36:00,2.25683,2.25687,2.2568,2.25682,24800000.0
2005-11-21 04:37:00,2.2568,2.2568,2.25658,2.25673,23800000.0
2005-11-21 04:38:00,2.25656,2.25656,2.2565,2.2565,8800000.0
2005-11-21 04:39:00,2.25644,2.25651,2.25631,2.25631,24400000.0
2005-11-21 04:40:00,2.25629,2.25667,2.25628,2.25667,22700000.0
2005-11-21 04:41:00,2.25685,2.25685,2.25685,2.25685,5500000.0
2005-11-21 04:42:00,2.25697,2.25697,2.25661,2.25694,29800000.0
2005-11-21 04:43:00,2.25702,2.25702,2.25688,2.25688,3100000.0
2005-11-21 04:44:00,2.2569,2.25711,2.2569,2.25703,12600000.0
2005-11-21 04:45:00,2.25715,2.25737,2.25714,2.25737,18200000.0
2005-11-21 04:46:00,2.25738,2.25742,2.2571,2.25716,36700000.0
2005-11-21 04:47:00,2.25717,2.2573,2.25715,2.25715,29300000.0
2005-11-21 04:48:00,2.2571,2.2571,2.25686,2.25686,12000000.0
2005-11-21 04:49:00,2.25705,2.25705,2.2568,2.25685,23500000.0
2005-11-21 04:50:00,2.25693,2.2571,2.25693,2.25703,23800000.0
2005-11-21 04:51:00,2.25699,2.25699,2.25677,2.25685,17400000.0
2005-11-21 04:52:00,2.25679,2.25679,2.25662,2.25665,12000000.0
2005-11-21 04:53:00,2.25676,2.25676,2.2566,2.25664,11000000.0
2005-11-21 04:54:00,2.25655,2.25665,2.25653,2.25653,31300000.0
2005-11-21 04:55:00,2.2567,2.25677,2.25664,2.25677,37900000.0
2005-11-21 04:56:00,2.25687,2.2571,2.25687,2.2571,11800000.0
2005-11-21 04:57:00,2.25721,2.25721,2.25705,2.25711,37800000.0
2005-11-21 04:58:00,2.25701,2.25701,2.2569,2.25693,8000000.0
2005-11-21 04:59:00,2.25675,2.25675,2.25673,2.25673,5200000.0
2005-11-21 05:00:00,2.25672,2.25673,2.25672,2.25673,7200000.0
2005-11-21 05:01:00,2.25671,2.25679,2.25671,2.25678,5500000.0
2005-11-21 05:02:00,2.2568,2.2569,2.25669,2.25679,23000000.0
2005-11-21 05:03:00,2.25684,2.2569,2.25684,2.2569,6200000.0
2005-11-21 05:04:00,2.25688,2.25692,2.25688,2.25692,8600000.0
2005-11-21 05:05:00,2.2569,2.25713,2.2569,2.25713,14400000.0
2005-11-21 05:06:00,2.25706,2.25726,2.25702,2.25726,42800000.0
2005-11-21 05:07:00,2.25707,2.25707,2.25684,2.25698,31600000.0
2005-11-21 05:08:00,2.25721,2.25728,2.25715,2.25719,23900000.0
2005-11-21 05:09:00,2.25714,2.25726,2.25707,2.25726,20700000.0
2005-11-21 05:10:00,2.2574,2.25743,2.2574,2.25742,12600000.0
2005-11-21 05:11:00,2.25753,2.25759,2.25753,2.25759,25300000.0
2005-11-21 05:12:00,2.25772,2.25795,2.25772,2.25795,8800000.0
2005-11-21 05:13:00,2.25798,2.25809,2.25775,2.25787,43900000.0
2005-11-21 05:14:00,2.2578,2.25788,2.25768,2.25768,38700000.0
2005-11-21 05:15:00,2.2576,2.25769,2.25758,2.25769,24900000.0
2005-11-21 05:16:00,2.25753,2.25772,2.25753,2.2576,43200000.0
2005-11-21 05:17:00,2.25758,2.25772,2.25756,2.25756,27900000.0
2005-11-21 05:18:00,2.25756,2.25783,2.25756,2.25783,67400000.0
2005-11-21 05:19:00,2.25789,2.25799,2.25764,2.25799,51200000.0
2005-11-21 05:20:00,2.25783,2.25797,2.25783,2.25787,36300000.0
2005-11-21 05:21:00,2.25776,2.25796,2.25776,2.25796,31800000.0
2005-11-21 05:22:00,2.25792,2.25799,2.25781,2.25797,22000000.0
2005-11-21 05:23:00,2.25795,2.25811,2.2579,2.25797,31800000.0
2005-11-21 05:24:00,2.25787,2.25794,2.25787,2.25793,29000000.0
2005-11-21 05:25:00,2.258,2.25811,2.25783,2.25783,24100000.0
2005-11-21 05:26:00,2.25788,2.258,2.25785,2.25793,30800000.0
2005-11-21 05:27:00,2.25785,2.258,2.25782,2.258,10800000.0
2005-11-21 05:28:00,2.25793,2.25793,2.25779,2.25784,23500000.0
2005-11-21 05:29:00,2.25795,2.25795,2.25782,2.25782,6700000.0
2005-11-21 05:30:00,2.25805,2.25805,2.25805,2.25805,7000000.0
2005-11-21 05:31:00,2.25777,2.2579,2.25772,2.25772,34699999.0
2005-11-21 05:32:00,2.25771,2.25793,2.25771,2.25779,22100000.0
2005-11-21 05:33:00,2.25788,2.25788,2.25781,2.25785,22600000.0
2005-11-21 05:34:00,2.25781,2.25805,2.25781,2.25797,14100000.0
2005-11-21 05:35:00,2.25812,2.25829,2.25812,2.2582,25400000.0
2005-11-21 05:36:00,2.25818,2.25818,2.25796,2.25796,22400000.0
2005-11-21 05:37:00,2.25805,2.25805,2.25782,2.2579,27200000.0
2005-11-21 05:38:00,2.25792,2.25792,2.25778,2.25785,37100000.0
2005-11-21 05:39:00,2.25777,2.25809,2.25777,2.25789,33800000.0
2005-11-21 05:40:00,2.25762,2.25783,2.25761,2.2577,26800000.0
2005-11-21 05:41:00,2.2577,2.25783,2.25757,2.25757,31300000.0
2005-11-21 05:42:00,2.25751,2.2578,2.25751,2.2578,43700000.0
2005-11-21 05:43:00,2.25776,2.25786,2.25769,2.25779,26200000.0
2005-11-21 05:44:00,2.25772,2.25781,2.25772,2.25778,21700000.0
2005-11-21 05:45:00,2.25786,2.25812,2.25786,2.25791,30300000.0
2005-11-21 05:46:00,2.25793,2.25804,2.25792,2.25792,15000000.0
2005-11-21 05:47:00,2.25797,2.25813,2.25797,2.25813,39300000.0
2005-11-21 05:48:00,2.2581,2.2581,2.25795,2.258,30000000.0
2005-11-21 05:49:00,2.25797,2.25824,2.25791,2.25824,26300000.0
2005-11-21 05:50:00,2.25818,2.25818,2.25796,2.25807,31400000.0
2005-11-21 05:51:00,2.25829,2.25829,2.25828,2.25828,8800000.0
2005-11-21 05:52:00,2.25845,2.2585,2.25817,2.25817,32600000.0
2005-11-21 05:53:00,2.25799,2.25828,2.25799,2.25821,39800000.0
2005-11-21 05:54:00,2.25823,2.25832,2.25822,2.25823,28500000.0
2005-11-21 05:55:00,2.25833,2.25844,2.25831,2.25832,23600000.0
2005-11-21 05:56:00,2.25818,2.25818,2.25806,2.2581,18400000.0
2005-11-21 05:57:00,2.25807,2.25824,2.25798,2.25817,22200000.0
2005-11-21 05:58:00,2.25799,2.25814,2.25778,2.25778,63900000.0
2005-11-21 05:59:00,2.25776,2.25788,2.25766,2.25788,30900000.0
2005-11-21 06:00:00,2.25779,2.25788,2.25753,2.25753,22200000.0
2005-11-21 06:01:00,2.2577,2.2577,2.25753,2.25758,12600000.0
2005-11-21 06:02:00,2.25764,2.25782,2.25764,2.25773,23200000.0
2005-11-21 06:03:00,2.25764,2.25764,2.25751,2.25757,22100000.0
2005-11-21 06:04:00,2.25758,2.25789,2.25743,2.25789,21800000.0
2005-11-21 06:05:00,2.25782,2.2579,2.25776,2.25783,11400000.0
2005-11-21 06:06:00,2.25777,2.25777,2.25751,2.2576,41800000.0
2005-11-21 06:07:00,2.25757,2.25769,2.25753,2.25753,19200000.0
2005-11-21 06:08:00,2.25765,2.25775,2.2575,2.2576,29600000.0
2005-11-21 06:09:00,2.25762,2.25772,2.25745,2.25758,18600000.0
2005-11-21 06:10:00,2.25759,2.25786,2.25756,2.25756,28600000.0
2005-11-21 06:11:00,2.25758,2.25774,2.25739,2.25747,22900000.0
2005-11-21 06:12:00,2.25742,2.25756,2.2572,2.2572,36100000.0
2005-11-21 06:13:00,2.25716,2.25736,2.25716,2.25731,22400000.0
2005-11-21 06:14:00,2.25731,2.25768,2.25731,2.25751,19400000.0
2005-11-21 06:15:00,2.25754,2.25756,2.2573,2.25738,36600000.0
2005-11-21 06:16:00,2.25752,2.25752,2.2573,2.25742,12000000.0
2005-11-21 06:17:00,2.25727,2.25763,2.25727,2.2575,30400000.0
2005-11-21 06:18:00,2.25753,2.25765,2.25741,2.25759,50700000.0
2005-11-21 06:19:00,2.25741,2.25742,2.25735,2.25742,19200000.0
2005-11-21 06:20:00,2.25741,2.25741,2.25714,2.25724,31000000.0
2005-11-21 06:21:00,2.25715,2.25768,2.25715,2.25768,19200000.0
2005-11-21 06:22:00,2.25771,2.25771,2.25745,2.25754,43900000.0
2005-11-21 06:23:00,2.25749,2.25754,2.25733,2.25733,36600000.0
2005-11-21 06:24:00,2.25728,2.25728,2.25704,2.25709,23700000.0
2005-11-21 06:25:00,2.25715,2.25738,2.25715,2.25721,23400000.0
2005-11-21 06:26:00,2.25722,2.25722,2.25704,2.25716,29000000.0
2005-11-21 06:27:00,2.25715,2.25715,2.257,2.257,18400000.0
2005-11-21 06:28:00,2.25703,2.25705,2.25692,2.25705,19600000.0
2005-11-21 06:29:00,2.25706,2.2577,2.25706,2.25736,25200000.0
2005-11-21 06:30:00,2.25736,2.25748,2.25718,2.25718,29800000.0
2005-11-21 06:31:00,2.25718,2.2575,2.25715,2.2572,36200000.0
2005-11-21 06:32:00,2.25727,2.25738,2.25709,2.25733,22800000.0
2005-11-21 06:33:00,2.25724,2.25733,2.25717,2.25717,21400000.0
2005-11-21 06:34:00,2.25731,2.2575,2.25731,2.25744,14900000.0
2005-11-21 06:35:00,2.25768,2.25772,2.25768,2.25772,3200000.0
2005-11-21 06:36:00,2.2579,2.25801,2.25772,2.25772,23600000.0
2005-11-21 06:37:00,2.25768,2.2577,2.25756,2.2576,51800000.0
2005-11-21 06:38:00,2.25766,2.25805,2.25766,2.25779,69400001.0
2005-11-21 06:39:00,2.25788,2.25795,2.25769,2.25769,12000000.0
2005-11-21 06:40:00,2.25782,2.25789,2.25778,2.25789,25100000.0
2005-11-21 06:41:00,2.25783,2.25783,2.25768,2.2577,22400000.0
2005-11-21 06:42:00,2.2578,2.2578,2.2578,2.2578,11800000.0
2005-11-21 06:43:00,2.25782,2.25785,2.25772,2.25778,45000000.0
2005-11-21 06:44:00,2.25763,2.25763,2.25734,2.25734,29200000.0
2005-11-21 06:45:00,2.2572,2.25737,2.2571,2.25722,29600000.0
2005-11-21 06:46:00,2.25737,2.25765,2.25736,2.25741,24400000.0
2005-11-21 06:47:00,2.25749,2.25763,2.25749,2.25759,20900000.0
2005-11-21 06:48:00,2.2576,2.25775,2.2576,2.25765,21900000.0
2005-11-21 06:49:00,2.25762,2.25762,2.25749,2.25749,21300000.0
2005-11-21 06:50:00,2.25743,2.25756,2.25743,2.25748,16900000.0
2005-11-21 06:51:00,2.25758,2.25762,2.25734,2.25739,36499999.0
2005-11-21 06:52:00,2.25735,2.25745,2.25732,2.25738,25700000.0
2005-11-21 06:53:00,2.25737,2.25748,2.25735,2.25736,23900000.0
2005-11-21 06:54:00,2.2573,2.25739,2.25721,2.2573,36200000.0
2005-11-21 06:55:00,2.25734,2.25744,2.25734,2.25738,12400000.0
2005-11-21 06:56:00,2.25751,2.25755,2.2574,2.25755,28700000.0
2005-11-21 06:57:00,2.25764,2.25764,2.25757,2.25762,15300000.0
2005-11-21 06:58:00,2.25755,2.25766,2.25745,2.25747,67900000.0
2005-11-21 06:59:00,2.25748,2.2577,2.25748,2.2577,9200000.0
2005-11-21 07:00:00,2.25757,2.25766,2.2574,2.25745,59900000.0
2005-11-21 07:01:00,2.25743,2.25752,2.25743,2.25752,7200000.0
2005-11-21 07:02:00,2.25751,2.25762,2.25745,2.25762,24200000.0
2005-11-21 07:03:00,2.25746,2.25761,2.25746,2.25761,7200000.0
2005-11-21 07:04:00,2.25746,2.25752,2.2573,2.25742,63700000.0
2005-11-21 07:05:00,2.25752,2.25752,2.25734,2.25735,17400000.0
2005-11-21 07:06:00,2.25735,2.25745,2.25735,2.25735,14200000.0
2005-11-21 07:07:00,2.25735,2.2575,2.25733,2.2574,23200000.0
2005-11-21 07:08:00,2.25732,2.2574,2.25732,2.2574,4100000.0
2005-11-21 07:09:00,2.25747,2.25758,2.2574,2.25758,11800000.0
2005-11-21 07:10:00,2.2573,2.25755,2.2573,2.2574,37200000.0
2005-11-21 07:11:00,2.25739,2.25759,2.25739,2.25759,9600000.0
2005-11-21 07:12:00,2.25756,2.25765,2.25752,2.25754,35300000.0
2005-11-21 07:13:00,2.25748,2.25764,2.25748,2.2576,76600000.0
2005-11-21 07:14:00,2.25747,2.25766,2.25747,2.25757,24200000.0
2005-11-21 07:15:00,2.25769,2.25769,2.25737,2.25743,33300000.0
2005-11-21 07:16:00,2.2575,2.2576,2.25747,2.2576,18400000.0
2005-11-21 07:17:00,2.25745,2.25769,2.25745,2.25745,34400000.0
2005-11-21 07:18:00,2.25747,2.25755,2.25738,2.25744,38500000.0
2005-11-21 07:19:00,2.25739,2.25748,2.25738,2.25748,51600000.0
2005-11-21 07:20:00,2.25749,2.25784,2.25748,2.25778,34100000.0
2005-11-21 07:21:00,2.25782,2.25791,2.25758,2.25758,39600000.0
2005-11-21 07:22:00,2.2578,2.25808,2.2578,2.25795,19700000.0
2005-11-21 07:23:00,2.25792,2.25802,2.25772,2.25772,22700000.0
2005-11-21 07:24:00,2.25781,2.25781,2.25762,2.25777,46400000.0
2005-11-21 07:25:00,2.25775,2.25793,2.25775,2.25781,37100000.0
2005-11-21 07:26:00,2.25788,2.25826,2.25788,2.25817,30600000.0
2005-11-21 07:27:00,2.25826,2.25837,2.25826,2.25833,38800000.0
2005-11-21 07:28:00,2.25832,2.25832,2.25818,2.25819,9600000.0
2005-11-21 07:29:00,2.2582,2.25825,2.25807,2.25819,34200000.0
2005-11-21 07:30:00,2.25825,2.2583,2.25815,2.2582,24000000.0
2005-11-21 07:31:00,2.2582,2.25836,2.25812,2.2583,38400000.0
2005-11-21 07:32:00,2.25843,2.25843,2.2581,2.25812,23400000.0
2005-11-21 07:33:00,2.25786,2.25786,2.25751,2.25768,22300000.0
2005-11-21 07:34:00,2.25755,2.25787,2.25746,2.25771,27500000.0
2005-11-21 07:35:00,2.25799,2.25814,2.25798,2.25798,12700000.0
2005-11-21 07:36:00,2.25797,2.25812,2.25796,2.25802,28500000.0
2005-11-21 07:37:00,2.25811,2.25833,2.25811,2.25823,40200000.0
2005-11-21 07:38:00,2.25821,2.25835,2.25809,2.25835,21400000.0
2005-11-21 07:39:00,2.25828,2.25841,2.25818,2.25837,37900000.0
2005-11-21 07:40:00,2.25825,2.25844,2.25812,2.25844,13200000.0
2005-11-21 07:41:00,2.25845,2.25852,2.2583,2.25852,22000000.0
2005-11-21 07:42:00,2.25854,2.25863,2.25838,2.25847,39200000.0
2005-11-21 07:43:00,2.25839,2.2585,2.2582,2.2582,16600000.0
2005-11-21 07:44:00,2.25822,2.25822,2.25794,2.25794,19400000.0
2005-11-21 07:45:00,2.25791,2.258,2.25781,2.25783,41600000.0
2005-11-21 07:46:00,2.25794,2.25803,2.25782,2.25803,49500000.0
2005-11-21 07:47:00,2.258,2.258,2.25773,2.25798,49800000.0
2005-11-21 07:48:00,2.2581,2.25818,2.25798,2.25805,42900000.0
2005-11-21 07:49:00,2.25807,2.25807,2.25787,2.25787,25600000.0
2005-11-21 07:50:00,2.25796,2.25805,2.25791,2.25791,21200000.0
2005-11-21 07:51:00,2.25783,2.25807,2.25772,2.25772,32900000.0
2005-11-21 07:52:00,2.25785,2.25799,2.25783,2.25799,32100000.0
2005-11-21 07:53:00,2.25811,2.2582,2.25811,2.2582,32800000.0
2005-11-21 07:54:00,2.2581,2.25846,2.25809,2.25836,47000000.0
2005-11-21 07:55:00,2.25844,2.25866,2.25833,2.25836,17200000.0
2005-11-21 07:56:00,2.25826,2.25834,2.25816,2.25834,33300000.0
2005-11-21 07:57:00,2.25814,2.25814,2.25782,2.25798,33900000.0
2005-11-21 07:58:00,2.25821,2.25825,2.25821,2.25825,14700000.0
2005-11-21 07:59:00,2.25832,2.25877,2.25832,2.25866,22700000.0
2005-11-21 08:00:00,2.25883,2.2589,2.25855,2.25855,36200000.0
2005-11-21 08:01:00,2.25854,2.25875,2.25844,2.25875,47700000.0
2005-11-21 08:02:00,2.25869,2.25886,2.25869,2.2588,25800000.0
2005-11-21 08:03:00,2.25869,2.25884,2.25862,2.25879,35400000.0
2005-11-21 08:04:00,2.25856,2.25868,2.25853,2.2586,48000000.0
2005-11-21 08:05:00,2.25854,2.25881,2.25854,2.25881,5400000.0
2005-11-21 08:06:00,2.25861,2.25866,2.25849,2.25849,57600000.0
2005-11-21 08:07:00,2.25854,2.2588,2.25854,2.25855,32400000.0
2005-11-21 08:08:00,2.25855,2.25861,2.25847,2.25847,27200000.0
2005-11-21 08:09:00,2.25843,2.25865,2.25843,2.25865,19500000.0
2005-11-21 08:10:00,2.2586,2.25886,2.2586,2.25886,38900000.0
2005-11-21 08:11:00,2.259,2.259,2.25884,2.25884,9900000.0
2005-11-21 08:12:00,2.25877,2.25882,2.25866,2.25873,21000000.0
2005-11-21 08:13:00,2.25875,2.25875,2.25849,2.25863,46400000.0
2005-11-21 08:14:00,2.2589,2.2589,2.25872,2.25872,31800000.0
2005-11-21 08:15:00,2.259,2.25918,2.25897,2.25903,13400000.0
2005-11-21 08:16:00,2.25898,2.25907,2.25893,2.25905,37400000.0
2005-11-21 08:17:00,2.25887,2.25916,2.25887,2.259,27900000.0
2005-11-21 08:18:00,2.25914,2.25915,2.25886,2.25902,47200000.0
2005-11-21 08:19:00,2.25912,2.25934,2.25912,2.25934,20400000.0
2005-11-21 08:20:00,2.25915,2.25928,2.25907,2.25924,51500000.0
2005-11-21 08:21:00,2.25928,2.25944,2.25912,2.25928,37800000.0
2005-11-21 08:22:00,2.25931,2.25943,2.25923,2.25923,21600000.0
2005-11-21 08:23:00,2.2593,2.25943,2.25927,2.25927,37800000.0
2005-11-21 08:24:00,2.25913,2.2593,2.25907,2.25912,43600000.0
2005-11-21 08:25:00,2.25914,2.25934,2.25901,2.25915,52500000.0
2005-11-21 08:26:00,2.25926,2.25935,2.2589,2.25903,44400000.0
2005-11-21 08:27:00,2.25927,2.25965,2.25927,2.25947,25100000.0
2005-11-21 08:28:00,2.25947,2.25963,2.25938,2.25938,34000000.0
2005-11-21 08:29:00,2.25939,2.25941,2.25937,2.25941,17200000.0
2005-11-21 08:30:00,2.25936,2.25972,2.25917,2.25926,30900000.0
2005-11-21 08:31:00,2.25925,2.25925,2.25802,2.25802,49100000.0
2005-11-21 08:32:00,2.25809,2.25841,2.25809,2.25825,18700000.0
2005-11-21 08:33:00,2.25827,2.25827,2.258,2.258,33100000.0
2005-11-21 08:34:00,2.25811,2.25853,2.25811,2.25819,35300000.0
2005-11-21 08:35:00,2.25827,2.25842,2.2581,2.25825,40500000.0
2005-11-21 08:36:00,2.25827,2.25827,2.25805,2.25812,49000000.0
2005-11-21 08:37:00,2.2582,2.2582,2.25815,2.25817,32100000.0
2005-11-21 08:38:00,2.25801,2.25801,2.25781,2.25781,14600000.0
2005-11-21 08:39:00,2.25775,2.2579,2.25775,2.2579,23600000.0
2005-11-21 08:40:00,2.2579,2.25805,2.25782,2.25793,21300000.0
2005-11-21 08:41:00,2.25786,2.25813,2.25786,2.25813,36400000.0
2005-11-21 08:42:00,2.2582,2.25823,2.2582,2.25823,25400000.0
2005-11-21 08:43:00,2.25829,2.25844,2.25819,2.25819,26800000.0
2005-11-21 08:44:00,2.25821,2.25843,2.25803,2.25822,31800000.0
2005-11-21 08:45:00,2.25806,2.25815,2.2579,2.25798,28700000.0
2005-11-21 08:46:00,2.25793,2.25802,2.25767,2.25784,30300000.0
2005-11-21 08:47:00,2.25807,2.25819,2.25801,2.25806,44300000.0
2005-11-21 08:48:00,2.25794,2.25816,2.25794,2.25815,27800000.0
2005-11-21 08:49:00,2.25808,2.25811,2.25804,2.25805,18400000.0
2005-11-21 08:50:00,2.25798,2.25813,2.25798,2.25804,45000000.0
2005-11-21 08:51:00,2.25797,2.25814,2.25794,2.25802,43200000.0
2005-11-21 08:52:00,2.25809,2.25832,2.25807,2.25807,27700000.0
2005-11-21 08:53:00,2.25817,2.25837,2.25809,2.25813,31000000.0
2005-11-21 08:54:00,2.25797,2.25797,2.25761,2.25761,15200000.0
2005-11-21 08:55:00,2.25769,2.25779,2.25751,2.25777,39400000.0
2005-11-21 08:56:00,2.25776,2.25796,2.25757,2.25767,36300001.0
2005-11-21 08:57:00,2.25757,2.25763,2.25722,2.25732,33100000.0
2005-11-21 08:58:00,2.25753,2.2578,2.25753,2.25777,28800000.0
2005-11-21 08:59:00,2.25785,2.2581,2.25785,2.25805,35400000.0
2005-11-21 09:00:00,2.25813,2.25846,2.25813,2.25834,30200000.0
2005-11-21 09:01:00,2.25853,2.25853,2.25828,2.25828,21400000.0
2005-11-21 09:02:00,2.25835,2.25893,2.25835,2.25882,46100000.0
2005-11-21 09:03:00,2.259,2.25904,2.2587,2.2587,21400000.0
2005-11-21 09:04:00,2.25871,2.25893,2.25859,2.25893,35200000.0
2005-11-21 09:05:00,2.25893,2.25893,2.25863,2.2589,21700000.0
2005-11-21 09:06:00,2.25885,2.25885,2.2584,2.2584,22000000.0
2005-11-21 09:07:00,2.25847,2.2589,2.25847,2.2589,22100000.0
2005-11-21 09:08:00,2.25915,2.25917,2.25866,2.25866,23800000.0
2005-11-21 09:09:00,2.25854,2.25875,2.25797,2.25821,25200000.0
2005-11-21 09:10:00,2.25838,2.25839,2.25827,2.2583,37200000.0
2005-11-21 09:11:00,2.25827,2.25836,2.25817,2.25817,28000000.0
2005-11-21 09:12:00,2.25821,2.2587,2.25821,2.2586,13900000.0
2005-11-21 09:13:00,2.25861,2.25885,2.25861,2.25874,32800000.0
2005-11-21 09:14:00,2.25886,2.25918,2.25886,2.25898,30800000.0
2005-11-21 09:15:00,2.25893,2.25907,2.25893,2.25907,17800000.0
2005-11-21 09:16:00,2.25925,2.25994,2.25925,2.25976,15800000.0
2005-11-21 09:17:00,2.25971,2.25991,2.25968,2.25971,45200000.0
2005-11-21 09:18:00,2.25966,2.2599,2.25966,2.2599,18300000.0
2005-11-21 09:19:00,2.25996,2.26024,2.25996,2.26011,32700000.0
2005-11-21 09:20:00,2.26022,2.26043,2.26022,2.26033,23400000.0
2005-11-21 09:21:00,2.26053,2.26053,2.26031,2.26031,31500000.0
2005-11-21 09:22:00,2.26047,2.26065,2.26023,2.26047,46600000.0
2005-11-21 09:23:00,2.26065,2.26076,2.26052,2.26076,38400000.0
2005-11-21 09:24:00,2.26064,2.26064,2.2603,2.2603,39600000.0
2005-11-21 09:25:00,2.26006,2.26013,2.25986,2.25986,18900000.0
2005-11-21 09:26:00,2.2599,2.25995,2.25959,2.25959,26900000.0
2005-11-21 09:27:00,2.2597,2.25993,2.25959,2.25975,27000000.0
2005-11-21 09:28:00,2.25993,2.26058,2.25993,2.26058,36700000.0
2005-11-21 09:29:00,2.26054,2.26073,2.2605,2.26073,37900000.0
2005-11-21 09:30:00,2.2607,2.26087,2.26063,2.26065,8700000.0
2005-11-21 09:31:00,2.26072,2.26072,2.2606,2.26063,26200000.0
2005-11-21 09:32:00,2.2607,2.26077,2.26063,2.26065,52500000.0
2005-11-21 09:33:00,2.26047,2.26047,2.25975,2.25975,14700000.0
2005-11-21 09:34:00,2.25995,2.26007,2.25995,2.26004,17600000.0
2005-11-21 09:35:00,2.25989,2.25989,2.25948,2.2595,19200000.0
2005-11-21 09:36:00,2.2595,2.2595,2.25905,2.25912,46700000.0
2005-11-21 09:37:00,2.25919,2.25935,2.2591,2.25927,25700000.0
2005-11-21 09:38:00,2.25937,2.25995,2.25937,2.25995,15000000.0
2005-11-21 09:39:00,2.25996,2.26031,2.25996,2.26027,61900000.0
2005-11-21 09:40:00,2.26034,2.26058,2.26034,2.26043,15600000.0
2005-11-21 09:41:00,2.26047,2.2606,2.26047,2.2606,27900000.0
2005-11-21 09:42:00,2.26042,2.26065,2.26042,2.26065,32900000.0
2005-11-21 09:43:00,2.26064,2.26064,2.26055,2.2606,45699999.0
2005-11-21 09:44:00,2.26067,2.26072,2.26053,2.26068,42300000.0
2005-11-21 09:45:00,2.26067,2.26089,2.26059,2.26073,36000000.0
2005-11-21 09:46:00,2.26072,2.26088,2.26043,2.26043,57900000.0
2005-11-21 09:47:00,2.26024,2.26041,2.26016,2.26034,45500000.0
2005-11-21 09:48:00,2.26013,2.26013,2.2598,2.25981,45800000.0
2005-11-21 09:49:00,2.25976,2.25982,2.25943,2.25949,28700000.0
2005-11-21 09:50:00,2.25942,2.25942,2.25928,2.25928,20500000.0
2005-11-21 09:51:00,2.25945,2.25945,2.25922,2.25923,45800000.0
2005-11-21 09:52:00,2.25937,2.25937,2.25922,2.25933,37200000.0
2005-11-21 09:53:00,2.25951,2.25951,2.25938,2.25938,33300000.0
2005-11-21 09:54:00,2.25921,2.25921,2.25891,2.25891,19800000.0
2005-11-21 09:55:00,2.25895,2.25899,2.25852,2.25852,26600000.0
2005-11-21 09:56:00,2.25838,2.25861,2.25819,2.25843,20800000.0
2005-11-21 09:57:00,2.25833,2.25833,2.258,2.25818,33300000.0
2005-11-21 09:58:00,2.2582,2.2582,2.2577,2.25796,39300000.0
2005-11-21 09:59:00,2.25811,2.25811,2.25781,2.25796,32200000.0
2005-11-21 10:00:00,2.25791,2.25807,2.25782,2.25782,36800000.0
2005-11-21 10:01:00,2.25788,2.25805,2.25773,2.25795,39000000.0
2005-11-21 10:02:00,2.25822,2.25841,2.25822,2.25823,25600000.0
2005-11-21 10:03:00,2.25834,2.25844,2.25825,2.25825,17700000.0
2005-11-21 10:04:00,2.25845,2.2585,2.25828,2.25838,27600000.0
2005-11-21 10:05:00,2.2584,2.25847,2.25837,2.25837,25800000.0
2005-11-21 10:06:00,2.25836,2.25846,2.25798,2.25805,43500000.0
2005-11-21 10:07:00,2.25829,2.25829,2.25779,2.25779,43500000.0
2005-11-21 10:08:00,2.25779,2.2579,2.25758,2.2577,49200000.0
2005-11-21 10:09:00,2.25773,2.25804,2.25773,2.25797,30000000.0
2005-11-21 10:10:00,2.25807,2.2581,2.25765,2.2577,49400000.0
2005-11-21 10:11:00,2.25744,2.25784,2.2573,2.25783,44300000.0
2005-11-21 10:12:00,2.25793,2.2585,2.25793,2.25844,18100000.0
2005-11-21 10:13:00,2.25845,2.25877,2.25845,2.25877,25900000.0
2005-11-21 10:14:00,2.25889,2.25934,2.25889,2.25895,47800000.0
2005-11-21 10:15:00,2.25917,2.25917,2.25825,2.25825,17900000.0
2005-11-21 10:16:00,2.25793,2.25799,2.25777,2.2578,35400000.0
2005-11-21 10:17:00,2.25779,2.25781,2.25727,2.25753,34300000.0
2005-11-21 10:18:00,2.25734,2.2575,2.25718,2.2575,23900000.0
2005-11-21 10:19:00,2.25734,2.25764,2.25731,2.25764,28500000.0
2005-11-21 10:20:00,2.25757,2.25757,2.25719,2.25741,24500000.0
2005-11-21 10:21:00,2.2574,2.25763,2.25698,2.25698,20200000.0
2005-11-21 10:22:00,2.25621,2.25649,2.25566,2.25619,35200000.0
2005-11-21 10:23:00,2.2561,2.25631,2.25539,2.25539,41500000.0
2005-11-21 10:24:00,2.2551,2.25547,2.25497,2.25547,44500000.0
2005-11-21 10:25:00,2.25528,2.25583,2.25526,2.25575,32900000.0
2005-11-21 10:26:00,2.25599,2.25612,2.25585,2.25585,41500000.0
2005-11-21 10:27:00,2.25573,2.25601,2.25573,2.25577,47700000.0
2005-11-21 10:28:00,2.25564,2.25601,2.25564,2.25591,33200000.0
2005-11-21 10:29:00,2.25594,2.25672,2.25594,2.25672,42000000.0
2005-11-21 10:30:00,2.25646,2.25669,2.25623,2.2564,19400000.0
2005-11-21 10:31:00,2.25623,2.25623,2.25592,2.25604,17300000.0
2005-11-21 10:32:00,2.25589,2.25624,2.25589,2.25619,36900000.0
2005-11-21 10:33:00,2.25629,2.25634,2.25592,2.25607,81600000.0
2005-11-21 10:34:00,2.25589,2.25589,2.25552,2.25568,19400000.0
2005-11-21 10:35:00,2.25575,2.25576,2.25548,2.25548,19300000.0
2005-11-21 10:36:00,2.25546,2.25559,2.25536,2.25536,55800000.0
2005-11-21 10:37:00,2.25524,2.25524,2.25375,2.25398,51800000.0
2005-11-21 10:38:00,2.25424,2.25435,2.25406,2.25435,15900000.0
2005-11-21 10:39:00,2.25447,2.25471,2.25443,2.25469,21900000.0
2005-11-21 10:40:00,2.25477,2.25497,2.25459,2.25468,43100000.0
2005-11-21 10:41:00,2.25464,2.25499,2.25456,2.2548,26600000.0
2005-11-21 10:42:00,2.25467,2.2547,2.25465,2.2547,19500000.0
2005-11-21 10:43:00,2.25483,2.25537,2.25483,2.25537,29800000.0
2005-11-21 10:44:00,2.25523,2.25528,2.25495,2.255,51600000.0
2005-11-21 10:45:00,2.25487,2.25487,2.2545,2.25457,14200000.0
2005-11-21 10:46:00,2.2547,2.25484,2.25462,2.25465,52000000.0
2005-11-21 10:47:00,2.25463,2.2547,2.25462,2.2547,24900000.0
2005-11-21 10:48:00,2.25465,2.25478,2.25465,2.2547,37300000.0
2005-11-21 10:49:00,2.2547,2.2547,2.25434,2.25443,34800000.0
2005-11-21 10:50:00,2.25435,2.25448,2.2542,2.25448,24200000.0
2005-11-21 10:51:00,2.25464,2.25484,2.25464,2.25465,26600000.0
2005-11-21 10:52:00,2.25452,2.25457,2.2543,2.2543,28600000.0
2005-11-21 10:53:00,2.25411,2.25438,2.25403,2.25435,19300000.0
2005-11-21 10:54:00,2.25439,2.25442,2.25433,2.25433,29800000.0
2005-11-21 10:55:00,2.25433,2.25497,2.25433,2.25497,51900000.0
2005-11-21 10:56:00,2.255,2.25519,2.2549,2.25519,31800000.0
2005-11-21 10:57:00,2.25515,2.25526,2.25496,2.25512,48000000.0
2005-11-21 10:58:00,2.25518,2.25518,2.25495,2.25495,12800000.0
2005-11-21 10:59:00,2.25488,2.25516,2.25472,2.2548,39500000.0
2005-11-21 11:00:00,2.25483,2.25485,2.25461,2.25484,62200001.0
2005-11-21 11:01:00,2.25471,2.25471,2.25433,2.25443,28400000.0
2005-11-21 11:02:00,2.25441,2.25455,2.2543,2.25455,41200000.0
2005-11-21 11:03:00,2.25443,2.25472,2.25443,2.25464,20700000.0
2005-11-21 11:04:00,2.25449,2.25493,2.25449,2.25466,61900000.0
2005-11-21 11:05:00,2.25468,2.25503,2.25468,2.2547,74200000.0
2005-11-21 11:06:00,2.25501,2.25506,2.25459,2.25474,43100000.0
2005-11-21 11:07:00,2.25464,2.25476,2.25455,2.25472,38700000.0
2005-11-21 11:08:00,2.25474,2.25498,2.25462,2.25462,33600000.0
2005-11-21 11:09:00,2.25466,2.25517,2.25454,2.25482,36500000.0
2005-11-21 11:10:00,2.25455,2.25506,2.25455,2.25504,24400000.0
2005-11-21 11:11:00,2.25531,2.25532,2.25474,2.25485,30700000.0
2005-11-21 11:12:00,2.25534,2.25534,2.25495,2.25516,64600000.0
2005-11-21 11:13:00,2.25527,2.25545,2.25521,2.25529,54100000.0
2005-11-21 11:14:00,2.25524,2.25524,2.25473,2.25491,42200000.0
2005-11-21 11:15:00,2.25499,2.2551,2.25472,2.2551,29600000.0
2005-11-21 11:16:00,2.25501,2.25523,2.25497,2.25502,36000000.0
2005-11-21 11:17:00,2.25487,2.25507,2.25475,2.25475,52200000.0
2005-11-21 11:18:00,2.2548,2.25495,2.2548,2.2548,21200000.0
2005-11-21 11:19:00,2.25431,2.25431,2.25368,2.25386,10400000.0
2005-11-21 11:20:00,2.25381,2.25414,2.2537,2.25396,38200000.0
2005-11-21 11:21:00,2.25379,2.25383,2.25295,2.25321,27900000.0
2005-11-21 11:22:00,2.25301,2.25301,2.25231,2.25243,39600000.0
2005-11-21 11:23:00,2.25247,2.25296,2.25236,2.25288,31400000.0
2005-11-21 11:24:00,2.25295,2.25295,2.25259,2.25279,42300000.0
2005-11-21 11:25:00,2.25297,2.25355,2.25297,2.25339,33200000.0
2005-11-21 11:26:00,2.25354,2.2536,2.25345,2.25357,34300000.0
2005-11-21 11:27:00,2.25342,2.25368,2.25329,2.25342,55199999.0
2005-11-21 11:28:00,2.25324,2.25376,2.25323,2.25376,43800000.0
2005-11-21 11:29:00,2.25385,2.2539,2.25356,2.25356,28400000.0
2005-11-21 11:30:00,2.25352,2.25383,2.25352,2.25357,30100000.0
2005-11-21 11:31:00,2.25322,2.25349,2.25308,2.25349,42600000.0
2005-11-21 11:32:00,2.25327,2.25327,2.25289,2.25289,28000000.0
2005-11-21 11:33:00,2.25284,2.25338,2.25284,2.25337,44800000.0
2005-11-21 11:34:00,2.25326,2.25326,2.25285,2.25295,53500000.0
2005-11-21 11:35:00,2.25299,2.25344,2.25292,2.25344,19600000.0
2005-11-21 11:36:00,2.25379,2.25397,2.25363,2.25376,51600000.0
2005-11-21 11:37:00,2.25361,2.25428,2.25353,2.25427,36400000.0
2005-11-21 11:38:00,2.2541,2.25444,2.25408,2.25408,43500000.0
2005-11-21 11:39:00,2.25403,2.25421,2.25393,2.25418,51900000.0
2005-11-21 11:40:00,2.254,2.25404,2.2538,2.25404,41100000.0
2005-11-21 11:41:00,2.25382,2.25414,2.25382,2.25401,25400000.0
2005-11-21 11:42:00,2.25393,2.25407,2.25385,2.25397,43900000.0
2005-11-21 11:43:00,2.25383,2.25413,2.25383,2.254,51300000.0
2005-11-21 11:44:00,2.25384,2.25403,2.2537,2.25403,14500000.0
2005-11-21 11:45:00,2.25404,2.25404,2.25385,2.25402,29800000.0
2005-11-21 11:46:00,2.25402,2.25412,2.25385,2.25393,34100000.0
2005-11-21 11:47:00,2.25415,2.25416,2.25408,2.25408,23100000.0
2005-11-21 11:48:00,2.25388,2.25402,2.25388,2.25392,47900000.0
2005-11-21 11:49:00,2.25379,2.25379,2.25352,2.25356,32900000.0
2005-11-21 11:50:00,2.25344,2.2536,2.25341,2.25341,41300000.0
2005-11-21 11:51:00,2.2534,2.2534,2.25302,2.25307,36500000.0
2005-11-21 11:52:00,2.25309,2.25309,2.25295,2.25308,23900000.0
2005-11-21 11:53:00,2.25299,2.25315,2.25296,2.25313,26000000.0
2005-11-21 11:54:00,2.25317,2.25336,2.25317,2.25322,51500000.0
2005-11-21 11:55:00,2.25318,2.25323,2.25295,2.25295,54500000.0
2005-11-21 11:56:00,2.25308,2.25313,2.25296,2.25304,56400000.0
2005-11-21 11:57:00,2.25306,2.25333,2.25298,2.25314,40400000.0
2005-11-21 11:58:00,2.25323,2.25373,2.25322,2.25373,39300000.0
2005-11-21 11:59:00,2.25384,2.25395,2.25378,2.2539,18900000.0
2005-11-21 12:00:00,2.25391,2.25391,2.25343,2.25343,22700000.0
2005-11-21 12:01:00,2.25345,2.25371,2.25344,2.25363,29500000.0
2005-11-21 12:02:00,2.25356,2.25371,2.25338,2.25338,49800000.0
2005-11-21 12:03:00,2.25336,2.25349,2.25329,2.25335,41300000.0
2005-11-21 12:04:00,2.25327,2.25359,2.25327,2.25359,50400000.0
2005-11-21 12:05:00,2.2537,2.2537,2.25349,2.2535,37700000.0
2005-11-21 12:06:00,2.25375,2.25389,2.25364,2.25374,42700000.0
2005-11-21 12:07:00,2.2537,2.25381,2.25362,2.25362,30000000.0
2005-11-21 12:08:00,2.25367,2.25377,2.25361,2.25375,26300000.0
2005-11-21 12:09:00,2.25393,2.25394,2.25373,2.25392,35000000.0
2005-11-21 12:10:00,2.25398,2.25415,2.2539,2.25399,29100000.0
2005-11-21 12:11:00,2.25399,2.25407,2.2539,2.25405,21000000.0
2005-11-21 12:12:00,2.25417,2.25433,2.25417,2.25429,15000000.0
2005-11-21 12:13:00,2.25418,2.2543,2.25413,2.25415,22000000.0
2005-11-21 12:14:00,2.25422,2.25429,2.2541,2.25417,35500000.0
2005-11-21 12:15:00,2.25417,2.25434,2.25413,2.25426,45300000.0
2005-11-21 12:16:00,2.25417,2.25425,2.25395,2.25395,30300000.0
2005-11-21 12:17:00,2.25404,2.25414,2.25389,2.25392,44000000.0
2005-11-21 12:18:00,2.25409,2.25421,2.25384,2.25388,57300000.0
2005-11-21 12:19:00,2.25397,2.25408,2.25394,2.25394,25300000.0
2005-11-21 12:20:00,2.25394,2.25416,2.25394,2.25412,31600000.0
2005-11-21 12:21:00,2.25408,2.25421,2.25397,2.25397,17600000.0
2005-11-21 12:22:00,2.25401,2.25407,2.25389,2.25393,30000000.0
2005-11-21 12:23:00,2.25407,2.25407,2.25371,2.25402,38100000.0
2005-11-21 12:24:00,2.25398,2.25398,2.25379,2.25383,42600000.0
2005-11-21 12:25:00,2.25402,2.25407,2.25392,2.25393,37500000.0
2005-11-21 12:26:00,2.25385,2.25391,2.2538,2.25386,15900000.0
2005-11-21 12:27:00,2.25391,2.2541,2.25384,2.2541,41500000.0
2005-11-21 12:28:00,2.25414,2.25432,2.25412,2.25432,29800000.0
2005-11-21 12:29:00,2.25424,2.25424,2.25386,2.2539,46100000.0
2005-11-21 12:30:00,2.25397,2.25397,2.25377,2.25383,36400000.0
2005-11-21 12:31:00,2.25373,2.25389,2.2534,2.25343,34800000.0
2005-11-21 12:32:00,2.2535,2.25369,2.25348,2.25361,37100000.0
2005-11-21 12:33:00,2.2535,2.25362,2.25342,2.25342,32200000.0
2005-11-21 12:34:00,2.25312,2.25332,2.25262,2.25262,59900000.0
2005-11-21 12:35:00,2.25239,2.25252,2.2523,2.25231,47000000.0
2005-11-21 12:36:00,2.25227,2.25248,2.25221,2.25238,48200000.0
2005-11-21 12:37:00,2.25256,2.25281,2.25256,2.25278,14400000.0
2005-11-21 12:38:00,2.25274,2.25298,2.25274,2.25295,32200000.0
2005-11-21 12:39:00,2.25298,2.25307,2.25297,2.25307,22200000.0
2005-11-21 12:40:00,2.25302,2.25316,2.2527,2.2527,50200000.0
2005-11-21 12:41:00,2.25265,2.25303,2.25265,2.25303,45600000.0
2005-11-21 12:42:00,2.25299,2.2532,2.25299,2.25303,41100000.0
2005-11-21 12:43:00,2.25294,2.25352,2.25294,2.25352,17100000.0
2005-11-21 12:44:00,2.25353,2.25353,2.25322,2.25322,25600000.0
2005-11-21 12:45:00,2.25335,2.25353,2.25329,2.25353,51500001.0
2005-11-21 12:46:00,2.25344,2.25372,2.25338,2.25345,53600001.0
2005-11-21 12:47:00,2.25334,2.2536,2.2533,2.2533,50300000.0
2005-11-21 12:48:00,2.2533,2.25353,2.2533,2.25341,41600000.0
2005-11-21 12:49:00,2.25345,2.25345,2.25317,2.25337,38600000.0
2005-11-21 12:50:00,2.25347,2.2535,2.25334,2.25345,21900000.0
2005-11-21 12:51:00,2.25334,2.25346,2.2531,2.2531,29100000.0
2005-11-21 12:52:00,2.25299,2.25319,2.25298,2.25319,38700000.0
2005-11-21 12:53:00,2.2531,2.2531,2.25287,2.25297,22700000.0
2005-11-21 12:54:00,2.25289,2.25298,2.25287,2.25287,20400000.0
2005-11-21 12:55:00,2.25269,2.25269,2.2525,2.25251,18300000.0
2005-11-21 12:56:00,2.25232,2.25254,2.25226,2.2524,31200000.0
2005-11-21 12:57:00,2.25229,2.25229,2.2517,2.2517,30400000.0
2005-11-21 12:58:00,2.25172,2.25183,2.25144,2.25183,27300000.0
2005-11-21 12:59:00,2.25176,2.25208,2.25176,2.25208,33200000.0
2005-11-21 13:00:00,2.25209,2.25214,2.25178,2.25207,47400000.0
2005-11-21 13:01:00,2.25217,2.25217,2.25189,2.25201,62300000.0
2005-11-21 13:02:00,2.25216,2.25233,2.25212,2.25232,49400000.0
2005-11-21 13:03:00,2.25223,2.25269,2.25223,2.2523,38000000.0
2005-11-21 13:04:00,2.25224,2.25253,2.25224,2.2524,48000000.0
2005-11-21 13:05:00,2.25238,2.25238,2.2521,2.25228,23800000.0
2005-11-21 13:06:00,2.25225,2.25239,2.25225,2.25233,36800000.0
2005-11-21 13:07:00,2.25244,2.25246,2.2523,2.25242,54600000.0
2005-11-21 13:08:00,2.25246,2.25273,2.25246,2.25252,48700000.0
2005-11-21 13:09:00,2.25247,2.25257,2.25239,2.25245,27400000.0
2005-11-21 13:10:00,2.25231,2.25255,2.25219,2.25225,53100000.0
2005-11-21 13:11:00,2.25223,2.25223,2.25183,2.25205,44000000.0
2005-11-21 13:12:00,2.25206,2.25206,2.25191,2.25191,17600000.0
2005-11-21 13:13:00,2.25194,2.25226,2.25194,2.25226,26500000.0
2005-11-21 13:14:00,2.25222,2.25222,2.25208,2.25222,41200000.0
2005-11-21 13:15:00,2.25218,2.25234,2.25203,2.25234,35800000.0
2005-11-21 13:16:00,2.25231,2.25267,2.25226,2.2523,38700000.0
2005-11-21 13:17:00,2.25243,2.25271,2.25243,2.25257,36600000.0
2005-11-21 13:18:00,2.25273,2.25318,2.25273,2.25302,43000000.0
2005-11-21 13:19:00,2.25313,2.25344,2.25313,2.25344,11500000.0
2005-11-21 13:20:00,2.25361,2.25408,2.25361,2.25394,18400000.0
2005-11-21 13:21:00,2.25405,2.25405,2.25363,2.25385,35300000.0
2005-11-21 13:22:00,2.25385,2.25385,2.25372,2.25374,45700000.0
2005-11-21 13:23:00,2.25359,2.25359,2.25345,2.25347,19000000.0
2005-11-21 13:24:00,2.25346,2.25376,2.25346,2.25357,21400000.0
2005-11-21 13:25:00,2.25349,2.25349,2.25323,2.25347,24000000.0
2005-11-21 13:26:00,2.25343,2.2536,2.25331,2.2535,22200000.0
2005-11-21 13:27:00,2.25341,2.25374,2.25341,2.25374,45500000.0
2005-11-21 13:28:00,2.25366,2.25373,2.25344,2.25344,41000000.0
2005-11-21 13:29:00,2.25345,2.25355,2.25345,2.25348,42500000.0
2005-11-21 13:30:00,2.25348,2.25372,2.2534,2.25372,22700000.0
2005-11-21 13:31:00,2.25367,2.25374,2.2535,2.25356,45200000.0
2005-11-21 13:32:00,2.25347,2.25347,2.25329,2.25333,43000000.0
2005-11-21 13:33:00,2.25329,2.25342,2.25319,2.25319,39100000.0
2005-11-21 13:34:00,2.25325,2.2535,2.2532,2.2535,49300000.0
2005-11-21 13:35:00,2.25369,2.25385,2.25357,2.25375,52200000.0
2005-11-21 13:36:00,2.25375,2.2543,2.25374,2.2542,32900000.0
2005-11-21 13:37:00,2.25402,2.25411,2.25402,2.25411,5600000.0
2005-11-21 13:38:00,2.25437,2.25437,2.254,2.25409,42000000.0
2005-11-21 13:39:00,2.25403,2.25406,2.25382,2.25382,49400000.0
2005-11-21 13:40:00,2.2537,2.25382,2.25362,2.25382,15900000.0
2005-11-21 13:41:00,2.25383,2.25383,2.25352,2.25352,30000000.0
2005-11-21 13:42:00,2.25349,2.2537,2.25338,2.25359,40300000.0
2005-11-21 13:43:00,2.25339,2.25357,2.25338,2.2534,36100000.0
2005-11-21 13:44:00,2.25367,2.25404,2.25367,2.25391,42600000.0
2005-11-21 13:45:00,2.25406,2.25418,2.25406,2.25408,20200000.0
2005-11-21 13:46:00,2.25419,2.25434,2.25416,2.2543,32500000.0
2005-11-21 13:47:00,2.2543,2.25439,2.25428,2.25428,42600000.0
2005-11-21 13:48:00,2.25432,2.25447,2.25423,2.25423,51700000.0
2005-11-21 13:49:00,2.25444,2.25444,2.25409,2.25418,31800000.0
2005-11-21 13:50:00,2.25414,2.25431,2.25412,2.25426,40200000.0
2005-11-21 13:51:00,2.25401,2.25401,2.2537,2.2537,21400000.0
2005-11-21 13:52:00,2.2539,2.25411,2.25375,2.25411,45000000.0
2005-11-21 13:53:00,2.25406,2.25432,2.25404,2.25428,51500000.0
2005-11-21 13:54:00,2.25417,2.25428,2.25405,2.25428,42300000.0
2005-11-21 13:55:00,2.25423,2.25451,2.25419,2.25451,61099998.0
2005-11-21 13:56:00,2.2545,2.25481,2.25449,2.25478,54900000.0
2005-11-21 13:57:00,2.25493,2.25507,2.25479,2.25507,25600000.0
2005-11-21 13:58:00,2.25495,2.25519,2.25468,2.25519,28000000.0
2005-11-21 13:59:00,2.25519,2.25519,2.25389,2.25389,40900000.0
2005-11-21 14:00:00,2.25381,2.25438,2.25376,2.25421,31600000.0
2005-11-21 14:01:00,2.25393,2.25406,2.25371,2.25406,24400000.0
2005-11-21 14:02:00,2.25394,2.2543,2.25394,2.25407,47500000.0
2005-11-21 14:03:00,2.25422,2.25436,2.25422,2.25427,21100000.0
2005-11-21 14:04:00,2.25431,2.25457,2.25428,2.25457,39100000.0
2005-11-21 14:05:00,2.25449,2.25456,2.25441,2.25443,36200000.0
2005-11-21 14:06:00,2.25436,2.25436,2.25407,2.25407,39500000.0
2005-11-21 14:07:00,2.25407,2.25434,2.25399,2.25399,33200000.0
2005-11-21 14:08:00,2.25403,2.25435,2.25397,2.25417,33700000.0
2005-11-21 14:09:00,2.25437,2.25446,2.25434,2.25441,34200000.0
2005-11-21 14:10:00,2.25451,2.25455,2.25434,2.25453,58700001.0
2005-11-21 14:11:00,2.25448,2.25448,2.25413,2.25413,51500000.0
2005-11-21 14:12:00,2.25446,2.25448,2.25435,2.25438,36800000.0
2005-11-21 14:13:00,2.25424,2.25427,2.25402,2.25416,47900000.0
2005-11-21 14:14:00,2.2542,2.2542,2.25384,2.25404,29500000.0
2005-11-21 14:15:00,2.25388,2.25388,2.25357,2.25383,28500000.0
2005-11-21 14:16:00,2.25369,2.25399,2.25369,2.25393,44800000.0
2005-11-21 14:17:00,2.25374,2.25427,2.25374,2.25399,39500000.0
2005-11-21 14:18:00,2.25405,2.25419,2.2539,2.25419,17000000.0
2005-11-21 14:19:00,2.2542,2.25442,2.25417,2.25417,57400000.0
2005-11-21 14:20:00,2.25425,2.25434,2.25413,2.25423,42600000.0
2005-11-21 14:21:00,2.25407,2.25409,2.25385,2.25385,19400000.0
2005-11-21 14:22:00,2.25394,2.25425,2.25394,2.25425,26200000.0
2005-11-21 14:23:00,2.25432,2.25445,2.25432,2.25432,19400000.0
2005-11-21 14:24:00,2.25433,2.25455,2.25433,2.25455,42800000.0
2005-11-21 14:25:00,2.2544,2.25463,2.2544,2.25448,36100000.0
2005-11-21 14:26:00,2.2542,2.25423,2.25393,2.25423,45700000.0
2005-11-21 14:27:00,2.25432,2.2546,2.25432,2.2546,33500000.0
2005-11-21 14:28:00,2.25447,2.25463,2.25446,2.25446,32700000.0
2005-11-21 14:29:00,2.25462,2.25484,2.25462,2.25469,34100000.0
2005-11-21 14:30:00,2.25473,2.25483,2.25455,2.25464,32800000.0
2005-11-21 14:31:00,2.25459,2.25459,2.25433,2.25453,22400000.0
2005-11-21 14:32:00,2.2545,2.25456,2.2545,2.25456,52800000.0
2005-11-21 14:33:00,2.25451,2.25466,2.25449,2.25454,21700000.0
2005-11-21 14:34:00,2.25459,2.25478,2.25454,2.25478,27000000.0
2005-11-21 14:35:00,2.25468,2.25484,2.25468,2.25473,39200000.0
2005-11-21 14:36:00,2.25462,2.25463,2.25439,2.25441,38700000.0
2005-11-21 14:37:00,2.25421,2.2544,2.25421,2.2543,16000000.0
2005-11-21 14:38:00,2.25446,2.2547,2.25446,2.25453,25800000.0
2005-11-21 14:39:00,2.25452,2.25468,2.25442,2.25449,38000000.0
2005-11-21 14:40:00,2.25454,2.25454,2.25423,2.25448,36300000.0
2005-11-21 14:41:00,2.25436,2.25463,2.25436,2.25442,30900000.0
2005-11-21 14:42:00,2.25449,2.25454,2.25433,2.25447,32500000.0
2005-11-21 14:43:00,2.25446,2.25453,2.25427,2.25453,40100000.0
2005-11-21 14:44:00,2.25452,2.2547,2.2544,2.25448,41800000.0
2005-11-21 14:45:00,2.25436,2.2545,2.25418,2.25433,38900000.0
2005-11-21 14:46:00,2.25449,2.25482,2.25449,2.25475,24300000.0
2005-11-21 14:47:00,2.25481,2.25482,2.25456,2.25456,21600000.0
2005-11-21 14:48:00,2.25455,2.25473,2.25455,2.25462,23500000.0
2005-11-21 14:49:00,2.2547,2.2547,2.25452,2.2546,28000000.0
2005-11-21 14:50:00,2.25452,2.25467,2.25442,2.25454,31200000.0
2005-11-21 14:51:00,2.25444,2.25452,2.25422,2.25422,29700000.0
2005-11-21 14:52:00,2.25433,2.2545,2.25417,2.25417,50100000.0
2005-11-21 14:53:00,2.25406,2.25434,2.25404,2.25434,34200000.0
2005-11-21 14:54:00,2.25432,2.25463,2.25425,2.25454,30000000.0
2005-11-21 14:55:00,2.25448,2.25461,2.25447,2.2546,36000000.0
2005-11-21 14:56:00,2.25463,2.25494,2.25463,2.25486,14500000.0
2005-11-21 14:57:00,2.25471,2.25483,2.2546,2.25483,39800000.0
2005-11-21 14:58:00,2.25496,2.25506,2.25483,2.2549,27800000.0
2005-11-21 14:59:00,2.25487,2.25503,2.25487,2.25503,29600000.0
2005-11-21 15:00:00,2.25513,2.25527,2.25497,2.25511,47600000.0
2005-11-21 15:01:00,2.25514,2.25544,2.25514,2.25524,39100000.0
2005-11-21 15:02:00,2.25536,2.25539,2.25519,2.25534,29100000.0
2005-11-21 15:03:00,2.25541,2.25541,2.25518,2.25518,22600000.0
2005-11-21 15:04:00,2.25513,2.25527,2.25503,2.25522,30600000.0
2005-11-21 15:05:00,2.25529,2.25548,2.25525,2.25548,40699999.0
2005-11-21 15:06:00,2.25539,2.25553,2.25517,2.25542,72700000.0
2005-11-21 15:07:00,2.25554,2.25579,2.25552,2.25552,23800000.0
2005-11-21 15:08:00,2.25555,2.2558,2.25555,2.25577,28000000.0
2005-11-21 15:09:00,2.25588,2.25605,2.25577,2.25588,33600000.0
2005-11-21 15:10:00,2.25573,2.25581,2.25557,2.25579,17700000.0
2005-11-21 15:11:00,2.2557,2.2557,2.25556,2.25556,23600000.0
2005-11-21 15:12:00,2.25544,2.25567,2.25539,2.25551,28800000.0
2005-11-21 15:13:00,2.25568,2.2557,2.25548,2.25548,45900000.0
2005-11-21 15:14:00,2.25561,2.25561,2.25512,2.25512,26400000.0
2005-11-21 15:15:00,2.25508,2.25508,2.25458,2.2546,30200000.0
2005-11-21 15:16:00,2.25459,2.25476,2.2545,2.25466,38800000.0
2005-11-21 15:17:00,2.25475,2.25498,2.2547,2.2549,23200000.0
2005-11-21 15:18:00,2.25485,2.25498,2.25471,2.25498,30700000.0
2005-11-21 15:19:00,2.25495,2.25501,2.25485,2.25485,41900000.0
2005-11-21 15:20:00,2.25475,2.25486,2.25465,2.25481,23500000.0
2005-11-21 15:21:00,2.25464,2.25482,2.25454,2.25454,33500000.0
2005-11-21 15:22:00,2.2544,2.25469,2.25435,2.25436,51999999.0
2005-11-21 15:23:00,2.25412,2.25412,2.2536,2.2536,37100000.0
2005-11-21 15:24:00,2.25365,2.25393,2.25365,2.25393,30400000.0
2005-11-21 15:25:00,2.25386,2.25392,2.25355,2.25355,16600000.0
2005-11-21 15:26:00,2.25339,2.2536,2.25334,2.25342,37900000.0
2005-11-21 15:27:00,2.25332,2.25332,2.25311,2.25322,47000000.0
2005-11-21 15:28:00,2.25309,2.25309,2.2526,2.25269,31700000.0
2005-11-21 15:29:00,2.2527,2.25296,2.25267,2.25267,44900000.0
2005-11-21 15:30:00,2.25263,2.25269,2.25237,2.25246,47400000.0
2005-11-21 15:31:00,2.25241,2.25241,2.25219,2.25224,13200000.0
2005-11-21 15:32:00,2.25227,2.25227,2.25177,2.25199,44600000.0
2005-11-21 15:33:00,2.25191,2.25233,2.25191,2.25233,19300000.0
2005-11-21 15:34:00,2.25245,2.25274,2.25235,2.25248,21500000.0
2005-11-21 15:35:00,2.25251,2.25282,2.25251,2.25269,48900000.0
2005-11-21 15:36:00,2.25262,2.25262,2.25234,2.25242,45200000.0
2005-11-21 15:37:00,2.25263,2.25263,2.25206,2.25206,26700000.0
2005-11-21 15:38:00,2.25217,2.25231,2.25199,2.25199,55100000.0
2005-11-21 15:39:00,2.2522,2.25232,2.25195,2.25211,44200000.0
2005-11-21 15:40:00,2.2522,2.2522,2.25167,2.25167,32200000.0
2005-11-21 15:41:00,2.2519,2.25203,2.2519,2.25198,27800000.0
2005-11-21 15:42:00,2.25201,2.25226,2.25196,2.25216,28300000.0
2005-11-21 15:43:00,2.25215,2.25266,2.25215,2.25266,22700000.0
2005-11-21 15:44:00,2.2525,2.25269,2.2525,2.25255,44200000.0
2005-11-21 15:45:00,2.2526,2.25276,2.25252,2.2526,54800000.0
2005-11-21 15:46:00,2.25263,2.253,2.25263,2.25282,33700000.0
2005-11-21 15:47:00,2.2528,2.25302,2.25276,2.25283,25800000.0
2005-11-21 15:48:00,2.25293,2.25309,2.25287,2.25287,52700000.0
2005-11-21 15:49:00,2.25301,2.25319,2.25293,2.25293,59000000.0
2005-11-21 15:50:00,2.25295,2.25328,2.25295,2.25325,26400000.0
2005-11-21 15:51:00,2.2531,2.25319,2.25294,2.25294,32400000.0
2005-11-21 15:52:00,2.25301,2.25314,2.25299,2.25305,29800000.0
2005-11-21 15:53:00,2.25273,2.25306,2.25273,2.25284,45500000.0
2005-11-21 15:54:00,2.2528,2.2531,2.2528,2.25284,43000000.0
2005-11-21 15:55:00,2.25284,2.25289,2.25275,2.25277,43299999.0
2005-11-21 15:56:00,2.2528,2.25303,2.25275,2.25289,24700000.0
2005-11-21 15:57:00,2.25295,2.25313,2.25285,2.25285,37900000.0
2005-11-21 15:58:00,2.25276,2.25304,2.25265,2.2529,40500000.0
2005-11-21 15:59:00,2.25281,2.2529,2.25271,2.25277,22300000.0
2005-11-21 16:00:00,2.2528,2.25291,2.25264,2.25291,31700000.0
2005-11-21 16:01:00,2.25289,2.25339,2.25284,2.25332,61000001.0
2005-11-21 16:02:00,2.25334,2.25334,2.25305,2.25316,18800000.0
2005-11-21 16:03:00,2.25288,2.25288,2.25265,2.25283,21500000.0
2005-11-21 16:04:00,2.25284,2.2532,2.25262,2.2532,31000000.0
2005-11-21 16:05:00,2.25353,2.25395,2.25353,2.25375,29100000.0
2005-11-21 16:06:00,2.25374,2.25384,2.25365,2.25365,8800000.0
2005-11-21 16:07:00,2.25359,2.25383,2.25353,2.25376,26700000.0
2005-11-21 16:08:00,2.25376,2.25394,2.2536,2.25362,41400000.0
2005-11-21 16:09:00,2.25366,2.25366,2.25343,2.2535,16800000.0
2005-11-21 16:10:00,2.25348,2.25389,2.25348,2.25389,37600000.0
2005-11-21 16:11:00,2.25392,2.25405,2.25367,2.25405,31400000.0
2005-11-21 16:12:00,2.25442,2.25525,2.25442,2.25525,60400000.0
2005-11-21 16:13:00,2.25535,2.2555,2.25508,2.25508,28800000.0
2005-11-21 16:14:00,2.25505,2.25505,2.25466,2.25473,59500000.0
2005-11-21 16:15:00,2.25476,2.25516,2.25474,2.25516,28800000.0
2005-11-21 16:16:00,2.25528,2.25528,2.2551,2.25513,17900000.0
2005-11-21 16:17:00,2.25505,2.2554,2.25499,2.2554,33300000.0
2005-11-21 16:18:00,2.25535,2.25537,2.25516,2.25523,37900000.0
2005-11-21 16:19:00,2.25529,2.25545,2.25527,2.25527,21700000.0
2005-11-21 16:20:00,2.25526,2.25526,2.25499,2.25512,25300000.0
2005-11-21 16:21:00,2.25522,2.25553,2.25514,2.25545,25900000.0
2005-11-21 16:22:00,2.25579,2.25621,2.25573,2.25608,42600000.0
2005-11-21 16:23:00,2.25603,2.25641,2.25603,2.25633,26100000.0
2005-11-21 16:24:00,2.25633,2.25675,2.2562,2.25646,52200000.0
2005-11-21 16:25:00,2.25649,2.25682,2.25649,2.25659,37900000.0
2005-11-21 16:26:00,2.25658,2.25664,2.25536,2.25546,39800000.0
2005-11-21 16:27:00,2.25548,2.25626,2.25548,2.25607,32000000.0
2005-11-21 16:28:00,2.25622,2.25622,2.25571,2.2558,38200000.0
2005-11-21 16:29:00,2.25581,2.2559,2.25573,2.2559,22700000.0
2005-11-21 16:30:00,2.25565,2.25583,2.25546,2.25557,26000000.0
2005-11-21 16:31:00,2.25534,2.25543,2.25507,2.25521,52800000.0
2005-11-21 16:32:00,2.25543,2.25569,2.25543,2.25553,34200000.0
2005-11-21 16:33:00,2.25564,2.25585,2.25556,2.25564,27200000.0
2005-11-21 16:34:00,2.25561,2.25568,2.25548,2.25548,28400000.0
2005-11-21 16:35:00,2.25537,2.25557,2.25508,2.25532,26200000.0
2005-11-21 16:36:00,2.25528,2.25531,2.25503,2.25513,56700000.0
2005-11-21 16:37:00,2.25529,2.2556,2.25529,2.25549,43400000.0
2005-11-21 16:38:00,2.25551,2.25568,2.25548,2.25553,33100000.0
2005-11-21 16:39:00,2.25555,2.25577,2.25551,2.25577,38900000.0
2005-11-21 16:40:00,2.25597,2.25597,2.25556,2.25572,45300000.0
2005-11-21 16:41:00,2.25574,2.25606,2.25574,2.25599,38600000.0
2005-11-21 16:42:00,2.25615,2.25644,2.256,2.25608,36100000.0
2005-11-21 16:43:00,2.25621,2.25621,2.25604,2.25604,31900000.0
2005-11-21 16:44:00,2.2558,2.25619,2.2558,2.25601,33900000.0
2005-11-21 16:45:00,2.25588,2.25596,2.25568,2.25596,46400000.0
2005-11-21 16:46:00,2.25601,2.25607,2.25584,2.25607,32100000.0
2005-11-21 16:47:00,2.25607,2.25627,2.25579,2.25583,47000000.0
2005-11-21 16:48:00,2.25577,2.25618,2.25577,2.25608,16600000.0
2005-11-21 16:49:00,2.25612,2.25614,2.25575,2.25575,15500000.0
2005-11-21 16:50:00,2.2558,2.25607,2.2558,2.2558,40000000.0
2005-11-21 16:51:00,2.25579,2.25622,2.25579,2.25613,42500000.0
2005-11-21 16:52:00,2.25617,2.25642,2.25617,2.25642,18200000.0
2005-11-21 16:53:00,2.25636,2.2565,2.25614,2.25622,46700000.0
2005-11-21 16:54:00,2.25624,2.25636,2.25605,2.25623,72100000.0
2005-11-21 16:55:00,2.25593,2.25618,2.25583,2.25583,32000000.0
2005-11-21 16:56:00,2.25569,2.25569,2.25544,2.25556,19900000.0
2005-11-21 16:57:00,2.2556,2.25566,2.25543,2.25543,20800000.0
2005-11-21 16:58:00,2.25525,2.25552,2.25524,2.2553,32600000.0
2005-11-21 16:59:00,2.25525,2.25526,2.25508,2.25517,24200000.0
2005-11-21 17:00:00,2.25517,2.25518,2.25468,2.25468,50400000.0
2005-11-21 17:01:00,2.2548,2.25491,2.25474,2.25474,25200000.0
2005-11-21 17:02:00,2.2546,2.25477,2.25444,2.25444,49900000.0
2005-11-21 17:03:00,2.2543,2.25481,2.25424,2.25475,31600000.0
2005-11-21 17:04:00,2.25464,2.25484,2.2546,2.25472,49300000.0
2005-11-21 17:05:00,2.25487,2.25507,2.25483,2.25483,17300000.0
2005-11-21 17:06:00,2.25473,2.2549,2.25473,2.25486,27900000.0
2005-11-21 17:07:00,2.25525,2.25622,2.25525,2.25608,45500000.0
2005-11-21 17:08:00,2.25612,2.25664,2.25599,2.25627,31300000.0
2005-11-21 17:09:00,2.25647,2.25684,2.25522,2.25681,41600000.0
2005-11-21 17:10:00,2.25738,2.25778,2.25725,2.25778,41400000.0
2005-11-21 17:11:00,2.25806,2.25842,2.25786,2.25842,40000000.0
2005-11-21 17:12:00,2.25892,2.25915,2.25873,2.25914,40000000.0
2005-11-21 17:13:00,2.25915,2.2613,2.25898,2.26073,40800000.0
2005-11-21 17:14:00,2.26077,2.26077,2.26009,2.26009,31800000.0
2005-11-21 17:15:00,2.25975,2.26017,2.25975,2.26003,31200000.0
2005-11-21 17:16:00,2.25996,2.25996,2.2594,2.25945,43000000.0
2005-11-21 17:17:00,2.25948,2.25991,2.25932,2.25983,24000000.0
2005-11-21 17:18:00,2.25975,2.25998,2.25969,2.25983,55400000.0
2005-11-21 17:19:00,2.25989,2.26011,2.25971,2.25996,29400000.0
2005-11-21 17:20:00,2.26013,2.26051,2.26005,2.26005,42100000.0
2005-11-21 17:21:00,2.25986,2.26011,2.25983,2.25983,39900000.0
2005-11-21 17:22:00,2.25971,2.26006,2.25971,2.25995,22800000.0
2005-11-21 17:23:00,2.26013,2.26025,2.25995,2.26012,33700000.0
2005-11-21 17:24:00,2.25984,2.25984,2.25947,2.25968,42100000.0
2005-11-21 17:25:00,2.25963,2.25985,2.25963,2.25977,21700000.0
2005-11-21 17:26:00,2.25972,2.25993,2.25972,2.25993,40500000.0
2005-11-21 17:27:00,2.25977,2.25977,2.25948,2.25958,24700000.0
2005-11-21 17:28:00,2.25966,2.25976,2.25954,2.2596,36100000.0
2005-11-21 17:29:00,2.25962,2.25986,2.25955,2.25967,59600000.0
2005-11-21 17:30:00,2.25964,2.26027,2.25964,2.26017,55500000.0
2005-11-21 17:31:00,2.26024,2.26031,2.25997,2.26031,42400000.0
2005-11-21 17:32:00,2.26024,2.26036,2.2601,2.26015,50000001.0
2005-11-21 17:33:00,2.26038,2.2608,2.26038,2.2608,54600000.0
2005-11-21 17:34:00,2.26082,2.26089,2.26044,2.26044,44100000.0
2005-11-21 17:35:00,2.26042,2.26063,2.2604,2.26063,29500000.0
2005-11-21 17:36:00,2.2607,2.26128,2.2607,2.26128,18600000.0
2005-11-21 17:37:00,2.2613,2.26155,2.2613,2.26154,13600000.0
2005-11-21 17:38:00,2.26187,2.26233,2.26187,2.26233,59600000.0
2005-11-21 17:39:00,2.26243,2.26287,2.26239,2.26239,46900000.0
2005-11-21 17:40:00,2.26215,2.26229,2.26186,2.26186,57400001.0
2005-11-21 17:41:00,2.26169,2.26198,2.26161,2.26195,30800000.0
2005-11-21 17:42:00,2.26208,2.2623,2.26189,2.26204,31000000.0
2005-11-21 17:43:00,2.2621,2.2626,2.26207,2.2626,32900000.0
2005-11-21 17:44:00,2.2626,2.26274,2.26239,2.2627,57700000.0
2005-11-21 17:45:00,2.26291,2.2631,2.26264,2.26294,49699999.0
2005-11-21 17:46:00,2.26309,2.26316,2.26288,2.26299,38000000.0
2005-11-21 17:47:00,2.26293,2.26305,2.26247,2.26255,32600000.0
2005-11-21 17:48:00,2.2622,2.26254,2.26214,2.26229,50300000.0
2005-11-21 17:49:00,2.26228,2.26293,2.26223,2.26288,51700000.0
2005-11-21 17:50:00,2.26283,2.26312,2.26283,2.26311,42500000.0
2005-11-21 17:51:00,2.26315,2.26315,2.26283,2.26283,41100000.0
2005-11-21 17:52:00,2.26286,2.26308,2.26286,2.26297,20400000.0
2005-11-21 17:53:00,2.26291,2.26318,2.26291,2.26307,31200000.0
2005-11-21 17:54:00,2.2631,2.26325,2.26293,2.26303,36500000.0
2005-11-21 17:55:00,2.26322,2.26341,2.26319,2.26335,40800000.0
2005-11-21 17:56:00,2.26356,2.26357,2.26337,2.26337,74100001.0
2005-11-21 17:57:00,2.26343,2.26354,2.26324,2.26324,44400000.0
2005-11-21 17:58:00,2.26323,2.2639,2.26307,2.2639,22600000.0
2005-11-21 17:59:00,2.26397,2.265,2.26397,2.26492,39000000.0
2005-11-21 18:00:00,2.26494,2.26506,2.26454,2.26454,26100000.0
2005-11-21 18:01:00,2.26445,2.26455,2.26422,2.26426,394300000.0
2005-11-21 18:02:00,2.26443,2.26476,2.26434,2.26458,343599999.0
2005-11-21 18:03:00,2.26462,2.26514,2.26462,2.2649,423000000.0
2005-11-21 18:04:00,2.26495,2.26534,2.26495,2.26522,310800001.0
2005-11-21 18:05:00,2.26525,2.2654,2.26494,2.26528,211400000.0
2005-11-21 18:06:00,2.26534,2.26565,2.26512,2.26517,415100001.0
2005-11-21 18:07:00,2.26504,2.26524,2.26497,2.2651,459700000.0
2005-11-21 18:08:00,2.26495,2.26531,2.26491,2.2652,446100000.0
2005-11-21 18:09:00,2.26518,2.2655,2.26516,2.26527,331500000.0
2005-11-21 18:10:00,2.26524,2.26538,2.26473,2.26473,294100000.0
2005-11-21 18:11:00,2.26466,2.26483,2.26435,2.26465,235700000.0
2005-11-21 18:12:00,2.26469,2.26507,2.26458,2.26507,141800000.0
2005-11-21 18:13:00,2.26524,2.26551,2.265,2.26526,159300000.0
2005-11-21 18:14:00,2.26532,2.26567,2.26517,2.26536,309599999.0
2005-11-21 18:15:00,2.2654,2.26593,2.26539,2.26576,341200000.0
2005-11-21 18:16:00,2.26575,2.26603,2.2651,2.26518,320900000.0
2005-11-21 18:17:00,2.26511,2.26532,2.26478,2.26505,193600000.0
2005-11-21 18:18:00,2.26507,2.26533,2.26471,2.26508,189500000.0
2005-11-21 18:19:00,2.26505,2.2654,2.26482,2.26512,203700000.0
2005-11-21 18:20:00,2.2651,2.26539,2.26488,2.26488,152000000.0
2005-11-21 18:21:00,2.26485,2.2651,2.26463,2.26482,212800000.0
2005-11-21 18:22:00,2.2648,2.26492,2.26451,2.26492,215700000.0
2005-11-21 18:23:00,2.26475,2.26495,2.2642,2.26495,334500000.0
2005-11-21 18:24:00,2.26503,2.26532,2.26486,2.26519,333300000.0
2005-11-21 18:25:00,2.2652,2.26548,2.26494,2.26535,315900001.0
2005-11-21 18:26:00,2.26542,2.26571,2.26531,2.26538,339000000.0
2005-11-21 18:27:00,2.26536,2.26573,2.26536,2.26548,349500001.0
2005-11-21 18:28:00,2.26537,2.26537,2.26497,2.26497,200400000.0
2005-11-21 18:29:00,2.26487,2.2651,2.26475,2.26487,247200000.0
2005-11-21 18:30:00,2.26487,2.26527,2.26482,2.26516,237799999.0
2005-11-21 18:31:00,2.26537,2.26561,2.26527,2.26544,186000001.0
2005-11-21 18:32:00,2.26555,2.26587,2.26541,2.26552,159500000.0
2005-11-21 18:33:00,2.26553,2.26553,2.26521,2.26528,273600000.0
2005-11-21 18:34:00,2.26528,2.26528,2.26481,2.2651,345800000.0
2005-11-21 18:35:00,2.26512,2.26531,2.26484,2.26484,131300000.0
2005-11-21 18:36:00,2.2647,2.2647,2.26433,2.26456,98800000.0
2005-11-21 18:37:00,2.26464,2.26491,2.26452,2.26466,102900000.0
2005-11-21 18:38:00,2.26462,2.26462,2.26444,2.26445,115200000.0
2005-11-21 18:39:00,2.26442,2.26454,2.26425,2.26428,180600000.0
2005-11-21 18:40:00,2.26443,2.26472,2.26432,2.26457,234500000.0
2005-11-21 18:41:00,2.2646,2.26474,2.2643,2.26443,154700000.0
2005-11-21 18:42:00,2.26453,2.26492,2.26453,2.26492,92500000.0
2005-11-21 18:43:00,2.26492,2.26501,2.26481,2.26481,65700000.0
2005-11-21 18:44:00,2.26478,2.26487,2.26455,2.26455,152000000.0
2005-11-21 18:45:00,2.26459,2.26474,2.26445,2.26473,76400000.0
2005-11-21 18:46:00,2.26487,2.26509,2.26482,2.26509,43900000.0
2005-11-21 18:47:00,2.26493,2.26498,2.26481,2.26498,41600000.0
2005-11-21 18:48:00,2.26479,2.26483,2.26457,2.26457,96700000.0
2005-11-21 18:49:00,2.26477,2.26484,2.26476,2.26484,22400000.0
2005-11-21 18:50:00,2.26476,2.26496,2.26471,2.26488,36900000.0
2005-11-21 18:51:00,2.26505,2.26516,2.26471,2.26494,206400000.0
2005-11-21 18:52:00,2.26498,2.265,2.26455,2.26457,145000000.0
2005-11-21 18:53:00,2.26455,2.26455,2.26409,2.2641,132500000.0
2005-11-21 18:54:00,2.26393,2.26429,2.26393,2.2641,117200000.0
2005-11-21 18:55:00,2.26405,2.26437,2.26405,2.26417,155100000.0
2005-11-21 18:56:00,2.26403,2.2643,2.26393,2.26393,54300000.0
2005-11-21 18:57:00,2.2639,2.26427,2.26389,2.26393,76500000.0
2005-11-21 18:58:00,2.26391,2.26413,2.26378,2.26378,276300000.0
2005-11-21 18:59:00,2.2637,2.2637,2.26315,2.26344,175300000.0
2005-11-21 19:00:00,2.26349,2.26363,2.26345,2.26363,68100000.0
2005-11-21 19:01:00,2.26339,2.26353,2.26325,2.26353,9900000.0
2005-11-21 19:02:00,2.26374,2.26422,2.26372,2.2642,180100000.0
2005-11-21 19:03:00,2.26438,2.26474,2.26433,2.26451,97200000.0
2005-11-21 19:04:00,2.26461,2.26468,2.26451,2.2646,22400000.0
2005-11-21 19:05:00,2.26454,2.26482,2.26454,2.26482,49200000.0
2005-11-21 19:06:00,2.26475,2.26488,2.26448,2.2645,263500000.0
2005-11-21 19:07:00,2.2644,2.26464,2.2644,2.26441,116700000.0
2005-11-21 19:08:00,2.2646,2.26476,2.26439,2.26461,221500000.0
2005-11-21 19:09:00,2.26451,2.26483,2.26442,2.26442,132200000.0
2005-11-21 19:10:00,2.26444,2.26482,2.26444,2.26474,66200000.0
2005-11-21 19:11:00,2.26474,2.26485,2.26458,2.26469,62900000.0
2005-11-21 19:12:00,2.26479,2.26522,2.26472,2.26522,29500000.0
2005-11-21 19:13:00,2.2653,2.2653,2.26464,2.26465,139100000.0
2005-11-21 19:14:00,2.2647,2.2647,2.2645,2.2645,92600000.0
2005-11-21 19:15:00,2.26446,2.26465,2.26431,2.2646,116399999.0
2005-11-21 19:16:00,2.26463,2.26463,2.26444,2.26451,37100000.0
2005-11-21 19:17:00,2.26451,2.26451,2.26416,2.26423,92200000.0
2005-11-21 19:18:00,2.26428,2.26457,2.26423,2.26447,127100000.0
2005-11-21 19:19:00,2.26454,2.26499,2.26454,2.26471,81800000.0
2005-11-21 19:20:00,2.26477,2.26517,2.26477,2.265,157300000.0
2005-11-21 19:21:00,2.26492,2.26492,2.26412,2.26443,99200000.0
2005-11-21 19:22:00,2.26446,2.26493,2.26429,2.26429,51800000.0
2005-11-21 19:23:00,2.26425,2.26476,2.26425,2.26463,154800000.0
2005-11-21 19:24:00,2.2648,2.2658,2.26471,2.2658,73900000.0
2005-11-21 19:25:00,2.26597,2.26605,2.2658,2.26592,100700000.0
2005-11-21 19:26:00,2.26592,2.26605,2.26585,2.26586,185100000.0
2005-11-21 19:27:00,2.2657,2.26578,2.26554,2.26554,138300000.0
2005-11-21 19:28:00,2.26553,2.26566,2.26541,2.26544,83500000.0
2005-11-21 19:29:00,2.26542,2.2656,2.26541,2.2656,137700001.0
2005-11-21 19:30:00,2.26562,2.26562,2.26496,2.26518,223700000.0
2005-11-21 19:31:00,2.26511,2.26513,2.26492,2.26509,52600000.0
2005-11-21 19:32:00,2.26512,2.26523,2.26495,2.2651,145100000.0
2005-11-21 19:33:00,2.26507,2.26517,2.26504,2.26506,58700000.0
2005-11-21 19:34:00,2.26509,2.26509,2.26481,2.26496,137200000.0
2005-11-21 19:35:00,2.26507,2.26532,2.26507,2.26524,140300000.0
2005-11-21 19:36:00,2.26532,2.26552,2.26532,2.26532,151900000.0
2005-11-21 19:37:00,2.26545,2.26545,2.26524,2.26542,42300000.0
2005-11-21 19:38:00,2.26528,2.26528,2.26508,2.26517,28400000.0
2005-11-21 19:39:00,2.26513,2.26522,2.26497,2.26522,43800000.0
2005-11-21 19:40:00,2.26524,2.26533,2.26505,2.2651,123300000.0
2005-11-21 19:41:00,2.2651,2.26525,2.26507,2.2652,93000000.0
2005-11-21 19:42:00,2.26539,2.26571,2.26539,2.26548,64300000.0
2005-11-21 19:43:00,2.26547,2.26575,2.26547,2.26575,29100000.0
2005-11-21 19:44:00,2.2658,2.26586,2.26563,2.26581,94600000.0
2005-11-21 19:45:00,2.26584,2.26595,2.26566,2.26567,37800000.0
2005-11-21 19:46:00,2.26567,2.26581,2.26555,2.26581,101700000.0
2005-11-21 19:47:00,2.26604,2.2662,2.2659,2.2662,49500000.0
2005-11-21 19:48:00,2.26623,2.26643,2.2661,2.26616,72400000.0
2005-11-21 19:49:00,2.26628,2.26649,2.26601,2.26611,101900000.0
2005-11-21 19:50:00,2.26609,2.26621,2.26593,2.26606,55200000.0
2005-11-21 19:51:00,2.2661,2.26628,2.26609,2.26625,109400000.0
2005-11-21 19:52:00,2.26624,2.26647,2.26613,2.26629,70300000.0
2005-11-21 19:53:00,2.26615,2.26625,2.26606,2.26615,31100000.0
2005-11-21 19:54:00,2.26625,2.26625,2.26611,2.26617,81300000.0
2005-11-21 19:55:00,2.26606,2.26606,2.26583,2.2659,46800000.0
2005-11-21 19:56:00,2.26596,2.266,2.26573,2.26576,62300000.0
2005-11-21 19:57:00,2.26582,2.26621,2.26578,2.26598,140700000.0
2005-11-21 19:58:00,2.26593,2.26611,2.26578,2.26583,118800000.0
2005-11-21 19:59:00,2.26585,2.26601,2.26578,2.26578,126800000.0
2005-11-21 20:00:00,2.26575,2.26585,2.26525,2.26561,70700000.0
2005-11-21 20:01:00,2.26555,2.2658,2.2651,2.26577,81300000.0
2005-11-21 20:02:00,2.26565,2.26565,2.2653,2.26557,58300000.0
2005-11-21 20:03:00,2.26566,2.26583,2.26556,2.26561,50400000.0
2005-11-21 20:04:00,2.26547,2.2657,2.26541,2.2657,25000000.0
2005-11-21 20:05:00,2.26565,2.26577,2.26561,2.26561,34400000.0
2005-11-21 20:06:00,2.26557,2.26587,2.2655,2.26573,40500000.0
2005-11-21 20:07:00,2.26595,2.26612,2.26593,2.26612,45700000.0
2005-11-21 20:08:00,2.2661,2.2661,2.26583,2.26585,101400000.0
2005-11-21 20:09:00,2.26589,2.26592,2.26583,2.26592,25000000.0
2005-11-21 20:10:00,2.2661,2.2661,2.26592,2.26596,27700000.0
2005-11-21 20:11:00,2.26578,2.26578,2.26548,2.26548,55200000.0
2005-11-21 20:12:00,2.26556,2.26613,2.26536,2.26591,180599999.0
2005-11-21 20:13:00,2.2659,2.26625,2.2659,2.26621,146200000.0
2005-11-21 20:14:00,2.26614,2.26614,2.26585,2.26586,103300000.0
2005-11-21 20:15:00,2.26593,2.2662,2.26566,2.26569,260600000.0
2005-11-21 20:16:00,2.26571,2.26618,2.26571,2.26599,141500000.0
2005-11-21 20:17:00,2.26604,2.2661,2.26593,2.26603,20700000.0
2005-11-21 20:18:00,2.26611,2.26611,2.2659,2.26595,77000000.0
2005-11-21 20:19:00,2.26592,2.26606,2.26579,2.26603,173400000.0
2005-11-21 20:20:00,2.26601,2.26607,2.26577,2.26587,286599998.0
2005-11-21 20:21:00,2.26581,2.26587,2.26576,2.26577,91900000.0
2005-11-21 20:22:00,2.266,2.2662,2.26576,2.2662,111900000.0
2005-11-21 20:23:00,2.26623,2.26636,2.26603,2.26606,117900000.0
2005-11-21 20:24:00,2.26604,2.26623,2.26604,2.26623,60300000.0
2005-11-21 20:25:00,2.26631,2.26653,2.26629,2.2665,181700000.0
2005-11-21 20:26:00,2.26663,2.26681,2.26648,2.26652,142900000.0
2005-11-21 20:27:00,2.26654,2.267,2.26642,2.267,107499999.0
2005-11-21 20:28:00,2.26683,2.26683,2.26627,2.26627,224800000.0
2005-11-21 20:29:00,2.26633,2.2664,2.26608,2.26633,175500000.0
2005-11-21 20:30:00,2.26629,2.2665,2.26599,2.26618,317500000.0
2005-11-21 20:31:00,2.26605,2.26619,2.26589,2.26593,230700000.0
2005-11-21 20:32:00,2.26588,2.26593,2.26544,2.26585,370900000.0
2005-11-21 20:33:00,2.26583,2.26609,2.26582,2.26597,81400000.0
2005-11-21 20:34:00,2.26605,2.26647,2.26602,2.26628,60400000.0
2005-11-21 20:35:00,2.2663,2.2663,2.26586,2.26592,39200000.0
2005-11-21 20:36:00,2.2659,2.26606,2.26585,2.26606,65900000.0
2005-11-21 20:37:00,2.26598,2.26613,2.26572,2.26572,133500000.0
2005-11-21 20:38:00,2.26573,2.266,2.2657,2.26596,175400000.0
2005-11-21 20:39:00,2.26593,2.26593,2.26576,2.26577,124500000.0
2005-11-21 20:40:00,2.26574,2.26574,2.26539,2.26552,169700000.0
2005-11-21 20:41:00,2.26565,2.26587,2.26564,2.26577,128400000.0
2005-11-21 20:42:00,2.2659,2.26618,2.2659,2.26605,78200000.0
2005-11-21 20:43:00,2.26601,2.26601,2.26575,2.26575,102900000.0
2005-11-21 20:44:00,2.26583,2.26592,2.26569,2.26569,217500000.0
2005-11-21 20:45:00,2.2656,2.2659,2.26543,2.2659,62700000.0
2005-11-21 20:46:00,2.26593,2.26606,2.26583,2.26599,26700000.0
2005-11-21 20:47:00,2.26606,2.26622,2.26605,2.26612,163000000.0
2005-11-21 20:48:00,2.26612,2.2663,2.26609,2.26612,199400000.0
2005-11-21 20:49:00,2.26608,2.26618,2.26591,2.266,115700000.0
2005-11-21 20:50:00,2.266,2.26624,2.26594,2.26602,131400000.0
2005-11-21 20:51:00,2.26603,2.26609,2.26595,2.26595,111600000.0
2005-11-21 20:52:00,2.26583,2.26583,2.2655,2.26552,160400000.0
2005-11-21 20:53:00,2.26553,2.26575,2.26543,2.26558,178700000.0
2005-11-21 20:54:00,2.26565,2.26567,2.26555,2.26558,178300000.0
2005-11-21 20:55:00,2.26549,2.26556,2.26543,2.26543,32900000.0
2005-11-21 20:56:00,2.26538,2.26547,2.26517,2.26518,223900000.0
2005-11-21 20:57:00,2.26523,2.26554,2.26523,2.26525,302600000.0
2005-11-21 20:58:00,2.26523,2.2654,2.26517,2.26529,221200001.0
2005-11-21 20:59:00,2.26526,2.26549,2.26514,2.26542,216100000.0
2005-11-21 21:00:00,2.26548,2.26552,2.26522,2.26536,268100000.0
2005-11-21 21:01:00,2.26542,2.26559,2.26526,2.26528,359100000.0
2005-11-21 21:02:00,2.26523,2.26523,2.26498,2.26498,92800000.0
2005-11-21 21:03:00,2.26503,2.26523,2.26503,2.26522,89500000.0
2005-11-21 21:04:00,2.26519,2.2653,2.26501,2.26501,69300000.0
2005-11-21 21:05:00,2.26502,2.26516,2.26499,2.26505,66200000.0
2005-11-21 21:06:00,2.26506,2.26516,2.26503,2.26507,59300000.0
2005-11-21 21:07:00,2.26494,2.26494,2.2644,2.2644,29200000.0
2005-11-21 21:08:00,2.26425,2.26435,2.26405,2.2643,51100000.0
2005-11-21 21:09:00,2.26415,2.26415,2.26335,2.26382,35500000.0
2005-11-21 21:10:00,2.26406,2.26427,2.26379,2.26389,72400000.0
2005-11-21 21:11:00,2.26384,2.26403,2.26362,2.26382,150600000.0
2005-11-21 21:12:00,2.26412,2.2647,2.26412,2.2647,50100000.0
2005-11-21 21:13:00,2.26487,2.26561,2.26487,2.26548,121500000.0
2005-11-21 21:14:00,2.26554,2.26559,2.2651,2.26538,148200000.0
2005-11-21 21:15:00,2.26534,2.26534,2.26504,2.26505,149100000.0
2005-11-21 21:16:00,2.26512,2.26538,2.26504,2.26538,95100000.0
2005-11-21 21:17:00,2.26549,2.26551,2.26515,2.26528,144200000.0
2005-11-21 21:18:00,2.26501,2.26512,2.26486,2.26486,131500000.0
2005-11-21 21:19:00,2.2647,2.26483,2.26461,2.26464,70900000.0
2005-11-21 21:20:00,2.26465,2.26495,2.26443,2.26443,220100000.0
2005-11-21 21:21:00,2.2645,2.2648,2.26443,2.2645,237000000.0
2005-11-21 21:22:00,2.2645,2.26476,2.26446,2.26448,197000000.0
2005-11-21 21:23:00,2.26463,2.26463,2.2643,2.2643,138300000.0
2005-11-21 21:24:00,2.26437,2.2646,2.26437,2.26454,71300000.0
2005-11-21 21:25:00,2.26454,2.26478,2.26454,2.26474,77600000.0
2005-11-21 21:26:00,2.26485,2.2649,2.2645,2.26457,44900000.0
2005-11-21 21:27:00,2.26467,2.26499,2.26467,2.26489,62900000.0
2005-11-21 21:28:00,2.26496,2.26511,2.2646,2.26505,94200000.0
2005-11-21 21:29:00,2.26529,2.26615,2.26529,2.26615,38100000.0
2005-11-21 21:30:00,2.26614,2.26614,2.26568,2.26606,45600000.0
2005-11-21 21:31:00,2.26616,2.2663,2.26612,2.26628,30400000.0
2005-11-21 21:32:00,2.2664,2.26647,2.26631,2.26641,169500000.0
2005-11-21 21:33:00,2.26623,2.26645,2.26605,2.26619,51000000.0
2005-11-21 21:34:00,2.26638,2.26654,2.26631,2.26634,160200000.0
2005-11-21 21:35:00,2.26628,2.26635,2.26602,2.26602,19700000.0
2005-11-21 21:36:00,2.266,2.26603,2.26588,2.26588,51900000.0
2005-11-21 21:37:00,2.26577,2.26598,2.26572,2.26582,59800000.0
2005-11-21 21:38:00,2.26587,2.26622,2.26579,2.26622,75900000.0
2005-11-21 21:39:00,2.26627,2.26643,2.26627,2.26632,38700000.0
2005-11-21 21:40:00,2.26642,2.26643,2.26627,2.26627,30600000.0
2005-11-21 21:41:00,2.26616,2.26643,2.26616,2.26642,43400000.0
2005-11-21 21:42:00,2.26639,2.26639,2.26597,2.26604,102100000.0
2005-11-21 21:43:00,2.26605,2.26629,2.26602,2.26612,73000000.0
2005-11-21 21:44:00,2.26626,2.26633,2.26599,2.26613,103100000.0
2005-11-21 21:45:00,2.26612,2.26612,2.26592,2.26597,95300000.0
2005-11-21 21:46:00,2.26607,2.26622,2.266,2.26622,65600000.0
2005-11-21 21:47:00,2.26622,2.26665,2.26622,2.26642,122200000.0
2005-11-21 21:48:00,2.26647,2.2666,2.26641,2.2665,37300000.0
2005-11-21 21:49:00,2.26655,2.26675,2.26651,2.26652,124799999.0
2005-11-21 21:50:00,2.26666,2.26666,2.26642,2.26645,34900000.0
2005-11-21 21:51:00,2.26652,2.26664,2.26648,2.2665,54300000.0
2005-11-21 21:52:00,2.26645,2.2666,2.26638,2.26655,117800000.0
2005-11-21 21:53:00,2.26658,2.26658,2.26634,2.26634,76599999.0
2005-11-21 21:54:00,2.26632,2.26638,2.26632,2.26632,24800000.0
2005-11-21 21:55:00,2.2664,2.26673,2.2664,2.26672,58500000.0
2005-11-21 21:56:00,2.2668,2.26687,2.26655,2.2668,53200000.0
2005-11-21 21:57:00,2.26689,2.26703,2.26685,2.26685,27200000.0
2005-11-21 21:58:00,2.26677,2.26685,2.26663,2.26679,41700000.0
2005-11-21 21:59:00,2.26666,2.26666,2.26617,2.26621,156600000.0
2005-11-21 22:00:00,2.26604,2.26635,2.26447,2.26584,76300000.0
2005-11-21 22:01:00,2.26599,2.26614,2.26596,2.26596,35100000.0
2005-11-21 22:02:00,2.26598,2.26635,2.26595,2.26595,122300000.0
2005-11-21 22:03:00,2.26611,2.26663,2.26611,2.26663,33800000.0
2005-11-21 22:04:00,2.2667,2.26679,2.26659,2.26679,91400000.0
2005-11-21 22:05:00,2.26689,2.26725,2.26689,2.26711,57600000.0
2005-11-21 22:06:00,2.26705,2.26723,2.267,2.26705,26700000.0
2005-11-21 22:07:00,2.2671,2.26726,2.2671,2.26726,30000000.0
2005-11-21 22:08:00,2.26727,2.26727,2.26708,2.26708,18200000.0
2005-11-21 22:09:00,2.26697,2.26697,2.26673,2.26681,58800000.0
2005-11-21 22:10:00,2.26692,2.26696,2.26677,2.26677,26600000.0
2005-11-21 22:11:00,2.26668,2.26668,2.26635,2.26635,22400000.0
2005-11-21 22:12:00,2.26639,2.26685,2.26639,2.26685,66900000.0
2005-11-21 22:13:00,2.26705,2.26735,2.26705,2.2673,41300000.0
2005-11-21 22:14:00,2.26731,2.26753,2.2673,2.26753,36000000.0
2005-11-21 22:15:00,2.2674,2.2675,2.26731,2.26745,99700000.0
2005-11-21 22:16:00,2.26747,2.26777,2.26741,2.2675,126100000.0
2005-11-21 22:17:00,2.26759,2.26763,2.26741,2.26752,39100000.0
2005-11-21 22:18:00,2.26753,2.26762,2.26738,2.26751,21400000.0
2005-11-21 22:19:00,2.26754,2.26789,2.26754,2.26776,57300000.0
2005-11-21 22:20:00,2.26781,2.26789,2.26764,2.26765,25600000.0
2005-11-21 22:21:00,2.26764,2.26772,2.26746,2.26772,38600000.0
2005-11-21 22:22:00,2.26767,2.26767,2.26741,2.26756,135800000.0
2005-11-21 22:23:00,2.26753,2.26779,2.26753,2.26763,87200000.0
2005-11-21 22:24:00,2.26759,2.26759,2.26746,2.26746,27000000.0
2005-11-21 22:25:00,2.26758,2.26763,2.26735,2.26735,48700000.0
2005-11-21 22:26:00,2.26741,2.26751,2.26741,2.26751,13000000.0
2005-11-21 22:27:00,2.26753,2.2676,2.26738,2.2674,31600000.0
2005-11-21 22:28:00,2.26743,2.26743,2.26727,2.26733,42000000.0
2005-11-21 22:29:00,2.26722,2.26722,2.26689,2.26699,152200000.0
2005-11-21 22:30:00,2.26694,2.26717,2.26691,2.26697,125699999.0
2005-11-21 22:31:00,2.26698,2.26701,2.26693,2.26695,22400000.0
2005-11-21 22:32:00,2.26708,2.26733,2.26708,2.2671,25600000.0
2005-11-21 22:33:00,2.26711,2.2672,2.2669,2.2669,50900000.0
2005-11-21 22:34:00,2.26679,2.26689,2.26676,2.26681,61900000.0
2005-11-21 22:35:00,2.26693,2.26693,2.26675,2.26681,27400000.0
2005-11-21 22:36:00,2.26685,2.26685,2.26667,2.26667,40600000.0
2005-11-21 22:37:00,2.26669,2.26685,2.26669,2.2668,23100000.0
2005-11-21 22:38:00,2.26685,2.26685,2.2666,2.26665,36500000.0
2005-11-21 22:39:00,2.26648,2.26656,2.26641,2.26641,39000000.0
2005-11-21 22:40:00,2.26637,2.26643,2.26617,2.26622,30500000.0
2005-11-21 22:41:00,2.26615,2.26641,2.26615,2.26632,40900000.0
2005-11-21 22:42:00,2.26645,2.26648,2.26634,2.26635,49600000.0
2005-11-21 22:43:00,2.26632,2.26644,2.26622,2.26625,135400000.0
2005-11-21 22:44:00,2.26625,2.26647,2.26619,2.26644,74100000.0
2005-11-21 22:45:00,2.26646,2.26658,2.26632,2.26636,75500000.0
2005-11-21 22:46:00,2.26649,2.26676,2.26649,2.26676,119200000.0
2005-11-21 22:47:00,2.2667,2.26676,2.2665,2.2665,33600000.0
2005-11-21 22:48:00,2.26642,2.2666,2.26642,2.26645,66000000.0
2005-11-21 22:49:00,2.26644,2.26654,2.26623,2.26651,92400000.0
2005-11-21 22:50:00,2.26657,2.26691,2.26657,2.26672,33100000.0
2005-11-21 22:51:00,2.26665,2.26688,2.26662,2.26667,64800000.0
2005-11-21 22:52:00,2.26661,2.26673,2.26656,2.2666,62100000.0
2005-11-21 22:53:00,2.26658,2.2666,2.2663,2.2663,50000000.0
2005-11-21 22:54:00,2.26626,2.26665,2.26626,2.2666,32600000.0
2005-11-21 22:55:00,2.2665,2.26701,2.2665,2.26689,63500000.0
2005-11-21 22:56:00,2.26698,2.26721,2.26683,2.26692,32700000.0
2005-11-21 22:57:00,2.26683,2.26695,2.26665,2.26665,20700000.0
2005-11-21 22:58:00,2.26639,2.26672,2.26639,2.26667,42100000.0
2005-11-21 22:59:00,2.26657,2.26664,2.26647,2.2666,30500000.0
2005-11-21 23:00:00,2.26654,2.26654,2.26653,2.26653,8000000.0
2005-11-21 23:01:00,2.26654,2.26686,2.26654,2.26672,14200000.0
2005-11-21 23:02:00,2.26672,2.26677,2.26655,2.26677,27200000.0
2005-11-21 23:03:00,2.26664,2.26675,2.26664,2.26675,16500000.0
2005-11-21 23:04:00,2.26659,2.26665,2.2665,2.2665,15600000.0
2005-11-21 23:05:00,2.26647,2.2666,2.26632,2.26644,47500000.0
2005-11-21 23:06:00,2.26643,2.26644,2.26618,2.26622,23200000.0
2005-11-21 23:07:00,2.26612,2.26635,2.26602,2.26605,26100000.0
2005-11-21 23:08:00,2.2662,2.26627,2.26615,2.26618,29800000.0
2005-11-21 23:09:00,2.26616,2.26616,2.26571,2.26571,35500000.0
2005-11-21 23:10:00,2.26571,2.26586,2.2657,2.26586,36100000.0
2005-11-21 23:11:00,2.26598,2.26635,2.26598,2.26623,16400000.0
2005-11-21 23:12:00,2.26622,2.26628,2.26616,2.2662,43500000.0
2005-11-21 23:13:00,2.2662,2.2662,2.2661,2.2662,33600000.0
2005-11-21 23:14:00,2.26615,2.26625,2.26612,2.26612,32300000.0
2005-11-21 23:15:00,2.26615,2.26615,2.26599,2.26599,18400000.0
2005-11-21 23:16:00,2.26607,2.26608,2.26607,2.26608,6000000.0
2005-11-21 23:17:00,2.26613,2.26621,2.26607,2.26607,20500000.0
2005-11-21 23:18:00,2.2662,2.2662,2.266,2.266,14600000.0
2005-11-21 23:19:00,2.26604,2.2662,2.266,2.266,20400000.0
2005-11-21 23:20:00,2.26602,2.26602,2.26582,2.26592,19800000.0
2005-11-21 23:21:00,2.26592,2.26601,2.26585,2.26589,14700000.0
2005-11-21 23:22:00,2.26595,2.26595,2.26579,2.26588,37000000.0
2005-11-21 23:23:00,2.26596,2.26618,2.26596,2.2661,15000000.0
2005-11-21 23:24:00,2.26611,2.26624,2.26609,2.26615,29900000.0
2005-11-21 23:25:00,2.26614,2.26614,2.26588,2.26593,55000000.0
2005-11-21 23:26:00,2.26585,2.26585,2.26573,2.26582,31300000.0
2005-11-21 23:27:00,2.26581,2.26594,2.26569,2.26569,34600000.0
2005-11-21 23:28:00,2.2657,2.26594,2.2657,2.26577,55200000.0
2005-11-21 23:29:00,2.2658,2.26589,2.26572,2.26576,18400000.0
2005-11-21 23:30:00,2.26566,2.26602,2.26549,2.26577,23900000.0
2005-11-21 23:31:00,2.2656,2.26563,2.26535,2.26543,31900000.0
2005-11-21 23:32:00,2.26547,2.26555,2.26534,2.2655,21800000.0
2005-11-21 23:33:00,2.2656,2.26576,2.26552,2.26552,49000000.0
2005-11-21 23:34:00,2.2655,2.2655,2.26515,2.26515,38300000.0
2005-11-21 23:35:00,2.26494,2.2651,2.26485,2.26491,54200000.0
2005-11-21 23:36:00,2.26495,2.26503,2.26487,2.26503,31500000.0
2005-11-21 23:37:00,2.26501,2.26521,2.26489,2.26506,20500000.0
2005-11-21 23:38:00,2.26523,2.26551,2.2652,2.26523,59300000.0
2005-11-21 23:39:00,2.26515,2.2652,2.265,2.265,27600000.0
2005-11-21 23:40:00,2.2649,2.26495,2.2649,2.26495,7200000.0
2005-11-21 23:41:00,2.26501,2.26501,2.26481,2.26481,39000000.0
2005-11-21 23:42:00,2.26492,2.26499,2.26487,2.26487,33900000.0
2005-11-21 23:43:00,2.26494,2.26504,2.26471,2.26471,20800000.0
2005-11-21 23:44:00,2.26492,2.26494,2.26479,2.26479,22600000.0
2005-11-21 23:45:00,2.26455,2.26455,2.26429,2.26451,19400000.0
2005-11-21 23:46:00,2.26449,2.26463,2.26449,2.26463,51900000.0
2005-11-21 23:47:00,2.2645,2.26461,2.26447,2.26455,19000000.0
2005-11-21 23:48:00,2.2645,2.26478,2.2645,2.26477,17200000.0
2005-11-21 23:49:00,2.26469,2.26476,2.26445,2.26445,33800000.0
2005-11-21 23:50:00,2.26456,2.26486,2.26437,2.26467,34900000.0
2005-11-21 23:51:00,2.26481,2.26504,2.26481,2.26485,40500000.0
2005-11-21 23:52:00,2.26491,2.26502,2.2647,2.2647,25800000.0
2005-11-21 23:53:00,2.26438,2.2645,2.26415,2.26415,32200000.0
2005-11-21 23:54:00,2.26418,2.26468,2.26418,2.26468,50400000.0
2005-11-21 23:55:00,2.26459,2.26459,2.26437,2.26441,32700000.0
2005-11-21 23:56:00,2.26447,2.26447,2.26412,2.26416,33100000.0
2005-11-21 23:57:00,2.26412,2.2642,2.26412,2.2642,6000000.0
2005-11-21 23:58:00,2.26412,2.2642,2.26393,2.2642,38900000.0
2005-11-21 23:59:00,2.26408,2.2642,2.26403,2.2642,31500000.0
2005-11-22 00:00:00,2.26405,2.26417,2.26405,2.2641,30600000.0
2005-11-22 00:01:00,2.26397,2.26426,2.26368,2.26391,28400000.0
2005-11-22 00:02:00,2.26403,2.26446,2.26369,2.26383,60100001.0
2005-11-22 00:03:00,2.26444,2.26448,2.26352,2.2636,50200000.0
2005-11-22 00:04:00,2.2642,2.26449,2.26389,2.26414,38300000.0
2005-11-22 00:05:00,2.26435,2.2645,2.26403,2.26403,41900000.0
2005-11-22 00:06:00,2.26442,2.26453,2.26391,2.26394,25400000.0
2005-11-22 00:07:00,2.26381,2.26429,2.26368,2.26409,25400000.0
2005-11-22 00:08:00,2.26413,2.26435,2.26383,2.26403,19400000.0
2005-11-22 00:09:00,2.26442,2.26442,2.2635,2.2642,59300000.0
2005-11-22 00:10:00,2.26404,2.26411,2.26353,2.26387,43800000.0
2005-11-22 00:11:00,2.26373,2.26437,2.26355,2.26407,39600000.0
2005-11-22 00:12:00,2.26438,2.26455,2.26332,2.26334,29000000.0
2005-11-22 00:13:00,2.2632,2.26389,2.26318,2.2636,35200000.0
2005-11-22 00:14:00,2.26315,2.26391,2.26315,2.26373,28000000.0
2005-11-22 00:15:00,2.26363,2.26409,2.26352,2.26388,44800000.0
2005-11-22 00:16:00,2.26378,2.2641,2.26364,2.26381,25900000.0
2005-11-22 00:17:00,2.26386,2.26431,2.26363,2.26415,28200000.0
2005-11-22 00:18:00,2.26452,2.2647,2.26412,2.26466,46200000.0
2005-11-22 00:19:00,2.26465,2.26506,2.26434,2.26434,26000000.0
2005-11-22 00:20:00,2.26471,2.26545,2.26471,2.26527,30700000.0
2005-11-22 00:21:00,2.26506,2.26534,2.26481,2.26481,41600000.0
2005-11-22 00:22:00,2.26534,2.26542,2.2647,2.26481,24900000.0
2005-11-22 00:23:00,2.2653,2.2654,2.2648,2.26513,40000000.0
2005-11-22 00:24:00,2.2653,2.26536,2.2649,2.26493,32900000.0
2005-11-22 00:25:00,2.26498,2.26507,2.26474,2.26487,36300000.0
2005-11-22 00:26:00,2.26521,2.26535,2.26475,2.26497,62999998.0
2005-11-22 00:27:00,2.2648,2.26511,2.26454,2.26491,34500000.0
2005-11-22 00:28:00,2.26431,2.26432,2.26431,2.26432,8000000.0
2005-11-22 00:29:00,2.26461,2.26461,2.2646,2.2646,7200000.0
2005-11-22 00:30:00,2.26465,2.2648,2.26465,2.26467,24500000.0
2005-11-22 00:31:00,2.26466,2.26471,2.26459,2.2646,26200000.0
2005-11-22 00:32:00,2.26456,2.2648,2.26455,2.2648,43000000.0
2005-11-22 00:33:00,2.26477,2.26477,2.2647,2.26476,28499999.0
2005-11-22 00:34:00,2.26471,2.26491,2.26466,2.26466,30100000.0
2005-11-22 00:35:00,2.2647,2.26487,2.26466,2.26476,34400000.0
2005-11-22 00:36:00,2.26471,2.26476,2.26463,2.26463,28500000.0
2005-11-22 00:37:00,2.2646,2.2646,2.26447,2.26447,32000000.0
2005-11-22 00:38:00,2.26456,2.26456,2.26436,2.26443,30800000.0
2005-11-22 00:39:00,2.26431,2.26431,2.26402,2.2641,21900000.0
2005-11-22 00:40:00,2.26394,2.26411,2.26375,2.26395,63200000.0
2005-11-22 00:41:00,2.26378,2.26398,2.26363,2.26375,49700000.0
2005-11-22 00:42:00,2.2638,2.26383,2.26361,2.26365,35800000.0
2005-11-22 00:43:00,2.26385,2.26385,2.2636,2.2637,11500000.0
2005-11-22 00:44:00,2.2637,2.2641,2.2637,2.2641,32300000.0
2005-11-22 00:45:00,2.26409,2.2641,2.264,2.264,16200000.0
2005-11-22 00:46:00,2.2638,2.26397,2.2638,2.26384,34500000.0
2005-11-22 00:47:00,2.26397,2.26412,2.26391,2.26391,17600000.0
2005-11-22 00:48:00,2.26388,2.26393,2.26374,2.26393,12400000.0
2005-11-22 00:49:00,2.264,2.26415,2.26385,2.26392,22100000.0
2005-11-22 00:50:00,2.26392,2.26393,2.26392,2.26393,4600000.0
2005-11-22 00:51:00,2.2639,2.26393,2.2638,2.26393,25400000.0
2005-11-22 00:52:00,2.26376,2.26379,2.26367,2.26368,12000000.0
2005-11-22 00:53:00,2.26357,2.26368,2.26341,2.26341,59900000.0
2005-11-22 00:54:00,2.2634,2.2635,2.2634,2.2635,10400000.0
2005-11-22 00:55:00,2.26335,2.26355,2.26335,2.26337,21600000.0
2005-11-22 00:56:00,2.26335,2.26347,2.26325,2.26335,25600000.0
2005-11-22 00:57:00,2.2635,2.26366,2.2634,2.26366,55300000.0
2005-11-22 00:58:00,2.26341,2.26374,2.26341,2.26364,20800000.0
2005-11-22 00:59:00,2.2638,2.2638,2.26351,2.26377,18900000.0
2005-11-22 01:00:00,2.26372,2.26372,2.26352,2.26359,48600000.0
2005-11-22 01:01:00,2.26355,2.26368,2.26344,2.26368,36700000.0
2005-11-22 01:02:00,2.26352,2.26372,2.2635,2.26372,22200000.0
2005-11-22 01:03:00,2.26362,2.26369,2.26347,2.2635,50500000.0
2005-11-22 01:04:00,2.26366,2.2639,2.26365,2.26365,27800000.0
2005-11-22 01:05:00,2.26385,2.26389,2.26375,2.26382,23100000.0
2005-11-22 01:06:00,2.26375,2.26392,2.26374,2.26392,23000000.0
2005-11-22 01:07:00,2.26376,2.26384,2.26361,2.26381,38300000.0
2005-11-22 01:08:00,2.26371,2.26378,2.26362,2.26362,28400000.0
2005-11-22 01:09:00,2.26368,2.26393,2.2636,2.2636,23800000.0
2005-11-22 01:10:00,2.26368,2.26386,2.26368,2.2638,45300000.0
2005-11-22 01:11:00,2.26387,2.26405,2.26387,2.26401,8700000.0
2005-11-22 01:12:00,2.26407,2.26436,2.26407,2.26425,20700000.0
2005-11-22 01:13:00,2.26415,2.26435,2.26415,2.26435,22900000.0
2005-11-22 01:14:00,2.26428,2.26431,2.26401,2.26401,33900000.0
2005-11-22 01:15:00,2.264,2.26437,2.264,2.26425,18500000.0
2005-11-22 01:16:00,2.2643,2.2643,2.26408,2.26408,17200000.0
2005-11-22 01:17:00,2.26415,2.26435,2.2641,2.2642,18800000.0
2005-11-22 01:18:00,2.26422,2.26423,2.26416,2.26422,36500001.0
2005-11-22 01:19:00,2.26423,2.26438,2.26423,2.26436,22900000.0
2005-11-22 01:20:00,2.26424,2.26438,2.26415,2.26431,46800000.0
2005-11-22 01:21:00,2.26422,2.26422,2.26405,2.26414,27600000.0
2005-11-22 01:22:00,2.26401,2.26406,2.26386,2.26398,24600000.0
2005-11-22 01:23:00,2.26397,2.2641,2.26393,2.264,18300000.0
2005-11-22 01:24:00,2.26398,2.26398,2.26387,2.26387,4800000.0
2005-11-22 01:25:00,2.26377,2.26377,2.26377,2.26377,1000000.0
2005-11-22 01:26:00,2.2638,2.26394,2.2638,2.26393,24900000.0
2005-11-22 01:27:00,2.26401,2.26432,2.26398,2.26398,52900000.0
2005-11-22 01:28:00,2.26385,2.26387,2.26362,2.26362,16400000.0
2005-11-22 01:29:00,2.26364,2.26377,2.26359,2.26359,20300000.0
2005-11-22 01:30:00,2.26362,2.264,2.26362,2.26398,25200000.0
2005-11-22 01:31:00,2.26392,2.26396,2.26378,2.26388,46199998.0
2005-11-22 01:32:00,2.26387,2.26395,2.26372,2.26372,32000000.0
2005-11-22 01:33:00,2.26389,2.26413,2.26385,2.26392,70100000.0
2005-11-22 01:34:00,2.26374,2.26384,2.26356,2.26356,68900000.0
2005-11-22 01:35:00,2.26355,2.26369,2.26355,2.26369,19600000.0
2005-11-22 01:36:00,2.26365,2.2638,2.26352,2.2638,20100000.0
2005-11-22 01:37:00,2.26359,2.26359,2.26323,2.26323,50800000.0
2005-11-22 01:38:00,2.26334,2.26347,2.26321,2.26337,34100000.0
2005-11-22 01:39:00,2.26325,2.26325,2.26308,2.26311,31100000.0
2005-11-22 01:40:00,2.26328,2.26328,2.26315,2.26315,20800000.0
2005-11-22 01:41:00,2.26327,2.26344,2.26324,2.2633,32300000.0
2005-11-22 01:42:00,2.26322,2.26337,2.26317,2.26332,31900000.0
2005-11-22 01:43:00,2.26326,2.26332,2.26309,2.26309,23900000.0
2005-11-22 01:44:00,2.26317,2.26328,2.26307,2.26307,49200000.0
2005-11-22 01:45:00,2.26307,2.26324,2.26307,2.26317,18700000.0
2005-11-22 01:46:00,2.26299,2.26314,2.26298,2.26303,44900000.0
2005-11-22 01:47:00,2.26309,2.26337,2.26309,2.26337,12000000.0
2005-11-22 01:48:00,2.26346,2.26346,2.26305,2.26325,40000000.0
2005-11-22 01:49:00,2.26331,2.26338,2.26326,2.26338,26000000.0
2005-11-22 01:50:00,2.26329,2.2634,2.26329,2.26339,31400000.0
2005-11-22 01:51:00,2.26342,2.2635,2.26323,2.26336,32300000.0
2005-11-22 01:52:00,2.26326,2.26348,2.26315,2.26315,52000000.0
2005-11-22 01:53:00,2.26304,2.26331,2.26296,2.26307,53400000.0
2005-11-22 01:54:00,2.26302,2.26322,2.26299,2.26322,32400000.0
2005-11-22 01:55:00,2.26322,2.26336,2.2631,2.2631,31600000.0
2005-11-22 01:56:00,2.26293,2.26302,2.26293,2.26298,31700000.0
2005-11-22 01:57:00,2.263,2.26343,2.2629,2.26343,37300000.0
2005-11-22 01:58:00,2.26348,2.26348,2.2631,2.2631,15400000.0
2005-11-22 01:59:00,2.26303,2.26334,2.26303,2.26321,24600000.0
2005-11-22 02:00:00,2.26339,2.26351,2.26329,2.2634,25900000.0
2005-11-22 02:01:00,2.26321,2.26341,2.26312,2.26322,47900000.0
2005-11-22 02:02:00,2.26322,2.26322,2.26305,2.26317,44800000.0
2005-11-22 02:03:00,2.26327,2.26363,2.26327,2.2635,22900000.0
2005-11-22 02:04:00,2.26367,2.26367,2.2633,2.26337,29700000.0
2005-11-22 02:05:00,2.26335,2.26359,2.26326,2.26359,34900000.0
2005-11-22 02:06:00,2.2634,2.26365,2.26327,2.26365,31300000.0
2005-11-22 02:07:00,2.26358,2.26375,2.26355,2.26362,38600000.0
2005-11-22 02:08:00,2.26363,2.26376,2.26362,2.26369,47200000.0
2005-11-22 02:09:00,2.26384,2.26388,2.26376,2.26383,43900000.0
2005-11-22 02:10:00,2.26402,2.26412,2.26379,2.26388,26500000.0
2005-11-22 02:11:00,2.26377,2.26377,2.26353,2.26375,32800000.0
2005-11-22 02:12:00,2.26375,2.26375,2.26346,2.26373,32300000.0
2005-11-22 02:13:00,2.26351,2.26381,2.26332,2.26366,46600000.0
2005-11-22 02:14:00,2.26362,2.26362,2.26353,2.26353,7600000.0
2005-11-22 02:15:00,2.26353,2.26391,2.26331,2.26391,32200000.0
2005-11-22 02:16:00,2.26395,2.26395,2.26376,2.26387,20400000.0
2005-11-22 02:17:00,2.26383,2.26397,2.26383,2.26397,24300000.0
2005-11-22 02:18:00,2.26399,2.26413,2.26394,2.26401,43699999.0
2005-11-22 02:19:00,2.26386,2.26404,2.26386,2.2639,15500000.0
2005-11-22 02:20:00,2.26397,2.26406,2.26373,2.26373,25100000.0
2005-11-22 02:21:00,2.26369,2.26388,2.26369,2.26378,17700000.0
2005-11-22 02:22:00,2.26388,2.26397,2.26386,2.2639,30200000.0
2005-11-22 02:23:00,2.26379,2.2638,2.26352,2.26352,42300000.0
2005-11-22 02:24:00,2.26355,2.26386,2.26348,2.26386,30500000.0
2005-11-22 02:25:00,2.26356,2.26363,2.2633,2.26353,35600000.0
2005-11-22 02:26:00,2.26372,2.26436,2.26351,2.26436,61799999.0
2005-11-22 02:27:00,2.26449,2.26456,2.26417,2.26417,31900000.0
2005-11-22 02:28:00,2.26421,2.26458,2.26421,2.26458,18800000.0
2005-11-22 02:29:00,2.26447,2.26454,2.26429,2.26429,31900000.0
2005-11-22 02:30:00,2.26432,2.26436,2.2642,2.26421,31600000.0
2005-11-22 02:31:00,2.2641,2.26417,2.26386,2.26417,43800000.0
2005-11-22 02:32:00,2.26411,2.26432,2.26411,2.26423,30000000.0
2005-11-22 02:33:00,2.26434,2.26447,2.26421,2.26421,18600000.0
2005-11-22 02:34:00,2.26417,2.26425,2.2639,2.2639,21700000.0
2005-11-22 02:35:00,2.26385,2.26411,2.26384,2.26393,29300000.0
2005-11-22 02:36:00,2.26411,2.26411,2.26383,2.26391,19100000.0
2005-11-22 02:37:00,2.26385,2.26385,2.26365,2.26367,18900000.0
2005-11-22 02:38:00,2.26368,2.26405,2.26368,2.26385,33800000.0
2005-11-22 02:39:00,2.2638,2.2638,2.2637,2.2637,10900000.0
2005-11-22 02:40:00,2.26348,2.26359,2.26348,2.26354,17500000.0
2005-11-22 02:41:00,2.26343,2.26345,2.26322,2.26324,27600000.0
2005-11-22 02:42:00,2.26316,2.26329,2.26311,2.26311,29900000.0
2005-11-22 02:43:00,2.26312,2.26325,2.26303,2.26305,28200000.0
2005-11-22 02:44:00,2.26293,2.26293,2.2627,2.2627,7200000.0
2005-11-22 02:45:00,2.2625,2.26274,2.2625,2.26269,42700000.0
2005-11-22 02:46:00,2.2626,2.26273,2.26248,2.26248,23200000.0
2005-11-22 02:47:00,2.26276,2.26276,2.26269,2.26269,4900000.0
2005-11-22 02:48:00,2.26278,2.26288,2.2627,2.26288,36600000.0
2005-11-22 02:49:00,2.26297,2.26297,2.26293,2.26293,4800000.0
2005-11-22 02:50:00,2.2629,2.26302,2.2628,2.26302,41800001.0
2005-11-22 02:51:00,2.26305,2.26328,2.26302,2.26323,32000000.0
2005-11-22 02:52:00,2.26308,2.2631,2.26286,2.26307,23000000.0
2005-11-22 02:53:00,2.26327,2.26327,2.26307,2.26307,24200000.0
2005-11-22 02:54:00,2.2632,2.26346,2.2632,2.26329,26400000.0
2005-11-22 02:55:00,2.26343,2.26357,2.26321,2.26321,20700000.0
2005-11-22 02:56:00,2.26323,2.26341,2.26323,2.26341,21800000.0
2005-11-22 02:57:00,2.26338,2.26338,2.26304,2.26304,24000000.0
2005-11-22 02:58:00,2.26309,2.26325,2.26307,2.26307,39900001.0
2005-11-22 02:59:00,2.26325,2.26325,2.26316,2.26317,36800000.0
2005-11-22 03:00:00,2.26317,2.26348,2.26317,2.26331,23800000.0
2005-11-22 03:01:00,2.26332,2.26356,2.26332,2.26347,18300000.0
2005-11-22 03:02:00,2.26339,2.2635,2.26339,2.26348,34300000.0
2005-11-22 03:03:00,2.26341,2.26359,2.26341,2.26352,14800000.0
2005-11-22 03:04:00,2.26359,2.26395,2.26359,2.26392,27500000.0
2005-11-22 03:05:00,2.26371,2.26389,2.26363,2.26376,36000000.0
2005-11-22 03:06:00,2.26372,2.26394,2.26372,2.26381,45400000.0
2005-11-22 03:07:00,2.26393,2.26403,2.2639,2.26403,31900000.0
2005-11-22 03:08:00,2.26416,2.26428,2.26404,2.26422,41900000.0
2005-11-22 03:09:00,2.26403,2.2643,2.26403,2.26408,29300000.0
2005-11-22 03:10:00,2.26428,2.2644,2.26425,2.2644,17900000.0
2005-11-22 03:11:00,2.26445,2.26445,2.26422,2.26422,9000000.0
2005-11-22 03:12:00,2.26425,2.26444,2.2642,2.2642,38300000.0
2005-11-22 03:13:00,2.26425,2.26443,2.26412,2.26412,24200000.0
2005-11-22 03:14:00,2.26415,2.26424,2.26354,2.26354,19100000.0
2005-11-22 03:15:00,2.26335,2.26345,2.26316,2.26316,24800000.0
2005-11-22 03:16:00,2.26333,2.26357,2.26328,2.2635,36000000.0
2005-11-22 03:17:00,2.26354,2.26373,2.2635,2.26373,52800000.0
2005-11-22 03:18:00,2.26378,2.26383,2.26377,2.26377,10600000.0
2005-11-22 03:19:00,2.2639,2.2639,2.26375,2.26375,8800000.0
2005-11-22 03:20:00,2.26386,2.26394,2.26382,2.26394,18000000.0
2005-11-22 03:21:00,2.26382,2.26396,2.26366,2.26366,37200000.0
2005-11-22 03:22:00,2.26376,2.26387,2.26373,2.26373,15600000.0
2005-11-22 03:23:00,2.26375,2.26384,2.26372,2.26373,40300000.0
2005-11-22 03:24:00,2.26381,2.26381,2.26366,2.2637,15200000.0
2005-11-22 03:25:00,2.26368,2.26372,2.26368,2.26372,13000000.0
2005-11-22 03:26:00,2.26367,2.26378,2.26361,2.26378,32000000.0
2005-11-22 03:27:00,2.26374,2.26374,2.26371,2.26371,8900000.0
2005-11-22 03:28:00,2.26377,2.26388,2.26373,2.2638,30100000.0
2005-11-22 03:29:00,2.26382,2.26382,2.2637,2.2637,12100000.0
2005-11-22 03:30:00,2.26384,2.26384,2.2637,2.26373,11200000.0
2005-11-22 03:31:00,2.26375,2.26382,2.26375,2.26375,9000000.0
2005-11-22 03:32:00,2.26378,2.26395,2.26378,2.26382,34800000.0
2005-11-22 03:33:00,2.2639,2.26403,2.26385,2.2639,23800000.0
2005-11-22 03:34:00,2.26387,2.26405,2.26387,2.26405,13600000.0
2005-11-22 03:35:00,2.26401,2.26413,2.26385,2.26401,26000000.0
2005-11-22 03:36:00,2.26406,2.26428,2.26406,2.26406,49000000.0
2005-11-22 03:37:00,2.26407,2.26416,2.26393,2.26415,29900000.0
2005-11-22 03:38:00,2.26413,2.26432,2.26409,2.26423,23800000.0
2005-11-22 03:39:00,2.26411,2.26411,2.26398,2.26404,21400000.0
2005-11-22 03:40:00,2.26403,2.26415,2.26393,2.264,20000000.0
2005-11-22 03:41:00,2.26392,2.26393,2.26375,2.26393,24800000.0
2005-11-22 03:42:00,2.26389,2.26394,2.26389,2.26394,4800000.0
2005-11-22 03:43:00,2.26395,2.26403,2.26395,2.26398,25900000.0
2005-11-22 03:44:00,2.26383,2.26395,2.26383,2.26385,38600000.0
2005-11-22 03:45:00,2.26377,2.26386,2.26377,2.26381,20200000.0
2005-11-22 03:46:00,2.26391,2.2642,2.26391,2.26419,40700000.0
2005-11-22 03:47:00,2.26417,2.26417,2.26413,2.26413,7800000.0
2005-11-22 03:48:00,2.26421,2.26427,2.26408,2.26427,25500000.0
2005-11-22 03:49:00,2.26416,2.26416,2.26394,2.26394,15600000.0
2005-11-22 03:50:00,2.26399,2.26415,2.26392,2.26412,17900000.0
2005-11-22 03:51:00,2.26435,2.26435,2.26415,2.2642,26700000.0
2005-11-22 03:52:00,2.26421,2.26454,2.26421,2.26454,31800000.0
2005-11-22 03:53:00,2.26433,2.26445,2.26433,2.26435,23700000.0
2005-11-22 03:54:00,2.2644,2.26454,2.26426,2.26426,16400000.0
2005-11-22 03:55:00,2.26428,2.26432,2.26409,2.26409,22800000.0
2005-11-22 03:56:00,2.26413,2.26413,2.26377,2.26377,21600000.0
2005-11-22 03:57:00,2.26381,2.26381,2.2636,2.2636,6800000.0
2005-11-22 03:58:00,2.26358,2.26378,2.2635,2.26378,33700000.0
2005-11-22 03:59:00,2.2637,2.26372,2.2636,2.26367,25200000.0
2005-11-22 04:00:00,2.26363,2.26372,2.26347,2.26355,23900000.0
2005-11-22 04:01:00,2.26355,2.26381,2.26355,2.26372,9600000.0
2005-11-22 04:02:00,2.26387,2.26405,2.26387,2.26405,32000000.0
2005-11-22 04:03:00,2.26416,2.26416,2.26398,2.2641,33400000.0
2005-11-22 04:04:00,2.26404,2.2642,2.26404,2.2642,21600000.0
2005-11-22 04:05:00,2.2641,2.26444,2.26406,2.26429,34000000.0
2005-11-22 04:06:00,2.26422,2.26445,2.26422,2.26445,6400000.0
2005-11-22 04:07:00,2.26434,2.26463,2.26433,2.26449,49500000.0
2005-11-22 04:08:00,2.26446,2.26457,2.26431,2.26433,31000000.0
2005-11-22 04:09:00,2.26458,2.26476,2.2645,2.26457,23800000.0
2005-11-22 04:10:00,2.26452,2.26478,2.26452,2.26458,37000000.0
2005-11-22 04:11:00,2.26456,2.26456,2.26431,2.26431,33500001.0
2005-11-22 04:12:00,2.26408,2.26433,2.26396,2.26421,43100000.0
2005-11-22 04:13:00,2.2641,2.2643,2.2641,2.2643,8800000.0
2005-11-22 04:14:00,2.26441,2.26458,2.26424,2.26453,25600000.0
2005-11-22 04:15:00,2.26441,2.26462,2.26441,2.26455,16000000.0
2005-11-22 04:16:00,2.26462,2.26465,2.26441,2.26459,24000000.0
2005-11-22 04:17:00,2.26453,2.26457,2.26436,2.2645,21300000.0
2005-11-22 04:18:00,2.26459,2.2648,2.26459,2.26468,24900000.0
2005-11-22 04:19:00,2.26462,2.26466,2.26453,2.26458,27200000.0
2005-11-22 04:20:00,2.26455,2.26473,2.26455,2.2646,25400000.0
2005-11-22 04:21:00,2.2646,2.2647,2.26448,2.2647,29800000.0
2005-11-22 04:22:00,2.26458,2.2647,2.26452,2.26458,25000000.0
2005-11-22 04:23:00,2.26459,2.26463,2.26459,2.26463,4800000.0
2005-11-22 04:24:00,2.26463,2.26479,2.26454,2.26454,28000000.0
2005-11-22 04:25:00,2.26475,2.2648,2.26462,2.26462,26200000.0
2005-11-22 04:26:00,2.26477,2.26483,2.26465,2.26465,19800000.0
2005-11-22 04:27:00,2.26469,2.26484,2.26451,2.26476,53300000.0
2005-11-22 04:28:00,2.26501,2.26501,2.26474,2.26484,37000000.0
2005-11-22 04:29:00,2.26486,2.26486,2.26458,2.26459,27500000.0
2005-11-22 04:30:00,2.26471,2.26483,2.26467,2.26467,46000000.0
2005-11-22 04:31:00,2.26474,2.26496,2.26474,2.26488,30000000.0
2005-11-22 04:32:00,2.26477,2.26497,2.26471,2.26497,39900000.0
2005-11-22 04:33:00,2.26491,2.26499,2.26476,2.26499,28700000.0
2005-11-22 04:34:00,2.26501,2.26509,2.26482,2.26482,33500000.0
2005-11-22 04:35:00,2.26482,2.26487,2.2646,2.26487,29400000.0
2005-11-22 04:36:00,2.26482,2.26484,2.26476,2.26476,45000000.0
2005-11-22 04:37:00,2.26479,2.26479,2.26469,2.26469,22900000.0
2005-11-22 04:38:00,2.26465,2.26475,2.26462,2.26464,25000000.0
2005-11-22 04:39:00,2.26455,2.26469,2.26449,2.26467,24300000.0
2005-11-22 04:40:00,2.26457,2.26489,2.26455,2.26489,32900000.0
2005-11-22 04:41:00,2.26487,2.26487,2.26473,2.26473,7200000.0
2005-11-22 04:42:00,2.26474,2.26488,2.26467,2.26467,14900000.0
2005-11-22 04:43:00,2.26458,2.26469,2.26419,2.26469,20600000.0
2005-11-22 04:44:00,2.26458,2.26483,2.26453,2.26453,20400000.0
2005-11-22 04:45:00,2.2646,2.26475,2.26453,2.26475,24600000.0
2005-11-22 04:46:00,2.26479,2.26485,2.2647,2.2647,35400000.0
2005-11-22 04:47:00,2.26467,2.2648,2.26467,2.26474,29000000.0
2005-11-22 04:48:00,2.2647,2.2647,2.26441,2.26441,8700000.0
2005-11-22 04:49:00,2.26462,2.26462,2.26448,2.26448,26000000.0
2005-11-22 04:50:00,2.2644,2.26443,2.26424,2.26443,24100000.0
2005-11-22 04:51:00,2.26441,2.26454,2.26409,2.26431,37200000.0
2005-11-22 04:52:00,2.26437,2.26437,2.26421,2.26421,18800000.0
2005-11-22 04:53:00,2.26433,2.26441,2.2643,2.26435,19500000.0
2005-11-22 04:54:00,2.26427,2.26442,2.26427,2.2643,32500001.0
2005-11-22 04:55:00,2.26442,2.26442,2.26415,2.26435,40100000.0
2005-11-22 04:56:00,2.26437,2.26437,2.26433,2.26433,9600000.0
2005-11-22 04:57:00,2.26433,2.26443,2.26425,2.2643,28600000.0
2005-11-22 04:58:00,2.26414,2.26435,2.26413,2.26425,30000000.0
2005-11-22 04:59:00,2.26417,2.26417,2.26411,2.26411,11100000.0
2005-11-22 05:00:00,2.26415,2.2642,2.26415,2.26417,15800000.0
2005-11-22 05:01:00,2.26436,2.26453,2.26436,2.26453,8500000.0
2005-11-22 05:02:00,2.26458,2.26467,2.26447,2.26451,44700000.0
2005-11-22 05:03:00,2.26451,2.26464,2.26451,2.26455,12000000.0
2005-11-22 05:04:00,2.26455,2.26465,2.26455,2.26465,18600000.0
2005-11-22 05:05:00,2.26468,2.26471,2.26464,2.26469,16800000.0
2005-11-22 05:06:00,2.26471,2.26478,2.26462,2.26462,14000000.0
2005-11-22 05:07:00,2.26459,2.26461,2.26459,2.26461,7000000.0
2005-11-22 05:08:00,2.2648,2.26486,2.26452,2.26452,24300000.0
2005-11-22 05:09:00,2.26445,2.2645,2.26445,2.2645,12300000.0
2005-11-22 05:10:00,2.26452,2.26452,2.26452,2.26452,1600000.0
2005-11-22 05:11:00,2.26447,2.26447,2.26443,2.26443,6000000.0
2005-11-22 05:12:00,2.26442,2.26445,2.2644,2.26445,8800000.0
2005-11-22 05:13:00,2.26442,2.26466,2.26442,2.26466,40299999.0
2005-11-22 05:14:00,2.26468,2.26468,2.26456,2.26456,34200000.0
2005-11-22 05:15:00,2.26465,2.2647,2.26465,2.2647,6200000.0
2005-11-22 05:16:00,2.26448,2.26456,2.2644,2.2644,40700000.0
2005-11-22 05:17:00,2.2644,2.2646,2.2644,2.26445,28000000.0
2005-11-22 05:18:00,2.26439,2.2646,2.26438,2.26441,44000000.0
2005-11-22 05:19:00,2.26442,2.26455,2.26433,2.26455,70300001.0
2005-11-22 05:20:00,2.26434,2.26455,2.26433,2.26455,36200000.0
2005-11-22 05:21:00,2.26452,2.26455,2.26435,2.26435,16200000.0
2005-11-22 05:22:00,2.2642,2.26432,2.26417,2.26432,31700000.0
2005-11-22 05:23:00,2.26435,2.26457,2.26433,2.26445,26700000.0
2005-11-22 05:24:00,2.26435,2.26438,2.26427,2.26427,42200000.0
2005-11-22 05:25:00,2.2643,2.26434,2.26409,2.26409,15500000.0
2005-11-22 05:26:00,2.26418,2.26428,2.26412,2.26423,28600000.0
2005-11-22 05:27:00,2.26416,2.26425,2.26413,2.26425,12000000.0
2005-11-22 05:28:00,2.26415,2.26417,2.26405,2.26405,42100000.0
2005-11-22 05:29:00,2.26413,2.26435,2.26413,2.26426,19600000.0
2005-11-22 05:30:00,2.26417,2.26447,2.26417,2.26447,15100000.0
2005-11-22 05:31:00,2.26436,2.26452,2.26436,2.26436,35200000.0
2005-11-22 05:32:00,2.26436,2.2644,2.26421,2.26428,27100000.0
2005-11-22 05:33:00,2.26435,2.26435,2.26418,2.26418,19300000.0
2005-11-22 05:34:00,2.26409,2.26428,2.26409,2.26416,27400000.0
2005-11-22 05:35:00,2.26423,2.26423,2.26411,2.26411,22800000.0
2005-11-22 05:36:00,2.26405,2.26415,2.26403,2.26408,37100000.0
2005-11-22 05:37:00,2.26412,2.26412,2.26412,2.26412,1600000.0
2005-11-22 05:38:00,2.26409,2.26426,2.26409,2.26426,17500000.0
2005-11-22 05:39:00,2.26425,2.2644,2.26418,2.26425,41700000.0
2005-11-22 05:40:00,2.26415,2.26442,2.26415,2.26425,35500000.0
2005-11-22 05:41:00,2.26432,2.26446,2.26432,2.26441,31400001.0
2005-11-22 05:42:00,2.26435,2.26435,2.26411,2.26416,39100000.0
2005-11-22 05:43:00,2.26436,2.26447,2.26435,2.26444,26100000.0
2005-11-22 05:44:00,2.26433,2.26435,2.26425,2.26425,18300000.0
2005-11-22 05:45:00,2.26432,2.26476,2.26432,2.26476,42900000.0
2005-11-22 05:46:00,2.26434,2.26448,2.26428,2.26428,41600000.0
2005-11-22 05:47:00,2.26425,2.26442,2.26422,2.26442,59799999.0
2005-11-22 05:48:00,2.26443,2.26446,2.26432,2.2644,33400000.0
2005-11-22 05:49:00,2.26435,2.2645,2.2643,2.2645,63000000.0
2005-11-22 05:50:00,2.26429,2.26436,2.26429,2.26436,6400000.0
2005-11-22 05:51:00,2.26436,2.26436,2.26431,2.26431,3300000.0
2005-11-22 05:52:00,2.26433,2.26443,2.26427,2.26443,29100000.0
2005-11-22 05:53:00,2.26437,2.26458,2.26437,2.2645,46300000.0
2005-11-22 05:54:00,2.26443,2.26452,2.26443,2.2645,32400000.0
2005-11-22 05:55:00,2.26445,2.2646,2.26445,2.26452,20400000.0
2005-11-22 05:56:00,2.26448,2.26448,2.26436,2.2644,10800000.0
2005-11-22 05:57:00,2.26442,2.26472,2.26442,2.26451,19700000.0
2005-11-22 05:58:00,2.26443,2.26465,2.26442,2.26442,39300000.0
2005-11-22 05:59:00,2.26448,2.26462,2.26441,2.26462,34600000.0
2005-11-22 06:00:00,2.26455,2.26465,2.2645,2.26455,23600000.0
2005-11-22 06:01:00,2.26467,2.26467,2.26453,2.26453,4800000.0
2005-11-22 06:02:00,2.26442,2.26461,2.26442,2.26446,19200000.0
2005-11-22 06:03:00,2.26443,2.26456,2.26435,2.26435,28500000.0
2005-11-22 06:04:00,2.26452,2.26468,2.26452,2.26468,16700000.0
2005-11-22 06:05:00,2.26484,2.26498,2.26484,2.26493,27400000.0
2005-11-22 06:06:00,2.26497,2.26518,2.26493,2.26502,50700000.0
2005-11-22 06:07:00,2.26493,2.265,2.26483,2.26483,32600000.0
2005-11-22 06:08:00,2.26492,2.26496,2.26472,2.2648,54600000.0
2005-11-22 06:09:00,2.26506,2.26523,2.26492,2.26522,23800000.0
2005-11-22 06:10:00,2.26523,2.26528,2.26507,2.26528,31000000.0
2005-11-22 06:11:00,2.26529,2.26535,2.26519,2.26519,13400000.0
2005-11-22 06:12:00,2.26515,2.26529,2.26501,2.26501,45100000.0
2005-11-22 06:13:00,2.2649,2.26515,2.26486,2.26509,39900000.0
2005-11-22 06:14:00,2.265,2.26509,2.26491,2.26491,26600000.0
2005-11-22 06:15:00,2.26498,2.26518,2.26498,2.26505,36000000.0
2005-11-22 06:16:00,2.26521,2.2653,2.26497,2.26527,37500000.0
2005-11-22 06:17:00,2.26505,2.26505,2.26502,2.26502,16800000.0
2005-11-22 06:18:00,2.26515,2.26515,2.26505,2.26515,20400000.0
2005-11-22 06:19:00,2.2651,2.2651,2.26505,2.26505,8800000.0
2005-11-22 06:20:00,2.26508,2.26522,2.26508,2.26522,4800000.0
2005-11-22 06:21:00,2.2652,2.26524,2.26509,2.26523,27600000.0
2005-11-22 06:22:00,2.26515,2.26533,2.26504,2.26533,20700000.0
2005-11-22 06:23:00,2.26527,2.26527,2.26503,2.26505,30900000.0
2005-11-22 06:24:00,2.2652,2.26527,2.26515,2.26515,29800000.0
2005-11-22 06:25:00,2.2651,2.26538,2.2651,2.26523,16500000.0
2005-11-22 06:26:00,2.26535,2.2654,2.26525,2.26525,12500000.0
2005-11-22 06:27:00,2.26528,2.26528,2.26523,2.26528,32300000.0
2005-11-22 06:28:00,2.26532,2.26535,2.26523,2.26535,19500000.0
2005-11-22 06:29:00,2.26525,2.26553,2.26524,2.26526,35100000.0
2005-11-22 06:30:00,2.26539,2.26548,2.26537,2.26537,21800000.0
2005-11-22 06:31:00,2.26534,2.2656,2.26521,2.26524,69900000.0
2005-11-22 06:32:00,2.2652,2.2652,2.26493,2.26505,28600000.0
2005-11-22 06:33:00,2.26495,2.26501,2.26477,2.26477,41700000.0
2005-11-22 06:34:00,2.26486,2.26493,2.26483,2.26493,35800000.0
2005-11-22 06:35:00,2.26485,2.26495,2.26481,2.26495,29400000.0
2005-11-22 06:36:00,2.26489,2.26509,2.26488,2.26488,23700000.0
2005-11-22 06:37:00,2.26488,2.26499,2.26488,2.26497,22200000.0
2005-11-22 06:38:00,2.26499,2.26511,2.26471,2.26471,26000000.0
2005-11-22 06:39:00,2.26483,2.26499,2.26477,2.26477,13400000.0
2005-11-22 06:40:00,2.26486,2.26486,2.26471,2.26471,14200000.0
2005-11-22 06:41:00,2.26481,2.26506,2.26477,2.26477,35000000.0
2005-11-22 06:42:00,2.26478,2.26493,2.26477,2.26493,21700000.0
2005-11-22 06:43:00,2.26508,2.26508,2.26474,2.26474,24600000.0
2005-11-22 06:44:00,2.26464,2.26476,2.26462,2.26476,25300000.0
2005-11-22 06:45:00,2.26471,2.26489,2.26471,2.26489,43600000.0
2005-11-22 06:46:00,2.26492,2.26492,2.26471,2.26478,29700000.0
2005-11-22 06:47:00,2.26468,2.26486,2.26468,2.26485,32300000.0
2005-11-22 06:48:00,2.26491,2.26507,2.26491,2.26504,20400000.0
2005-11-22 06:49:00,2.26512,2.26532,2.26512,2.26525,28700001.0
2005-11-22 06:50:00,2.26527,2.26536,2.26513,2.26521,47600000.0
2005-11-22 06:51:00,2.26525,2.26525,2.26503,2.26513,28000000.0
2005-11-22 06:52:00,2.26511,2.26521,2.26501,2.26521,13900000.0
2005-11-22 06:53:00,2.26526,2.26527,2.26526,2.26527,11900000.0
2005-11-22 06:54:00,2.26531,2.26532,2.26512,2.26513,43800000.0
2005-11-22 06:55:00,2.26505,2.26534,2.26505,2.26527,32000000.0
2005-11-22 06:56:00,2.26523,2.26529,2.26503,2.26503,27100000.0
2005-11-22 06:57:00,2.26508,2.26526,2.26508,2.26526,12000000.0
2005-11-22 06:58:00,2.26525,2.26552,2.26522,2.26529,39900000.0
2005-11-22 06:59:00,2.26522,2.26536,2.26522,2.26536,6400000.0
2005-11-22 07:00:00,2.26531,2.26554,2.26528,2.26541,20200000.0
2005-11-22 07:01:00,2.26531,2.26556,2.2653,2.26541,38800000.0
2005-11-22 07:02:00,2.26532,2.2654,2.26523,2.2654,30400000.0
2005-11-22 07:03:00,2.26525,2.26539,2.26525,2.26527,18300000.0
2005-11-22 07:04:00,2.26528,2.26535,2.26512,2.26516,48300000.0
2005-11-22 07:05:00,2.2652,2.2652,2.26502,2.26504,22700000.0
2005-11-22 07:06:00,2.26498,2.265,2.26479,2.26479,18100000.0
2005-11-22 07:07:00,2.26478,2.26493,2.26474,2.26474,23600000.0
2005-11-22 07:08:00,2.26466,2.26479,2.26455,2.26479,32200000.0
2005-11-22 07:09:00,2.26487,2.26504,2.26481,2.26504,21300000.0
2005-11-22 07:10:00,2.26479,2.26507,2.26479,2.26483,43000000.0
2005-11-22 07:11:00,2.26478,2.26493,2.26478,2.26493,10300000.0
2005-11-22 07:12:00,2.26483,2.26505,2.26482,2.26505,17600000.0
2005-11-22 07:13:00,2.26502,2.26511,2.26491,2.26511,68300000.0
2005-11-22 07:14:00,2.26505,2.26523,2.26505,2.2651,20800000.0
2005-11-22 07:15:00,2.26522,2.26522,2.2649,2.26495,44300000.0
2005-11-22 07:16:00,2.26502,2.26522,2.26502,2.26511,20000000.0
2005-11-22 07:17:00,2.26503,2.26522,2.26503,2.26505,24800000.0
2005-11-22 07:18:00,2.26505,2.26523,2.26505,2.26521,36000000.0
2005-11-22 07:19:00,2.26526,2.26561,2.26526,2.26561,42300000.0
2005-11-22 07:20:00,2.26562,2.26571,2.26548,2.26553,36600000.0
2005-11-22 07:21:00,2.2655,2.26558,2.26545,2.26558,16800000.0
2005-11-22 07:22:00,2.26543,2.26561,2.26533,2.26533,13000000.0
2005-11-22 07:23:00,2.26541,2.26548,2.26522,2.2654,35400000.0
2005-11-22 07:24:00,2.2655,2.2655,2.26527,2.2654,39100000.0
2005-11-22 07:25:00,2.26532,2.26543,2.26526,2.26535,34600000.0
2005-11-22 07:26:00,2.26525,2.26525,2.26482,2.26482,26800000.0
2005-11-22 07:27:00,2.26477,2.26499,2.26477,2.26488,25600000.0
2005-11-22 07:28:00,2.26492,2.265,2.26485,2.265,33800000.0
2005-11-22 07:29:00,2.265,2.26501,2.26489,2.26493,26300000.0
2005-11-22 07:30:00,2.26495,2.265,2.26485,2.2649,18500000.0
2005-11-22 07:31:00,2.26489,2.26503,2.26489,2.2649,22100000.0
2005-11-22 07:32:00,2.26502,2.26504,2.26491,2.26504,22900000.0
2005-11-22 07:33:00,2.26494,2.26513,2.26494,2.2651,26600000.0
2005-11-22 07:34:00,2.26493,2.26524,2.26493,2.26501,28800000.0
2005-11-22 07:35:00,2.26504,2.26504,2.26485,2.26485,12300000.0
2005-11-22 07:36:00,2.26486,2.26486,2.26471,2.26479,28700000.0
2005-11-22 07:37:00,2.26491,2.26497,2.26473,2.26473,21000000.0
2005-11-22 07:38:00,2.26477,2.26497,2.26474,2.26497,31900000.0
2005-11-22 07:39:00,2.26485,2.26503,2.26479,2.26485,27700000.0
2005-11-22 07:40:00,2.26482,2.265,2.26482,2.265,29700000.0
2005-11-22 07:41:00,2.26508,2.26512,2.26508,2.26512,13900000.0
2005-11-22 07:42:00,2.26531,2.26539,2.26525,2.2653,23900000.0
2005-11-22 07:43:00,2.26527,2.26533,2.26521,2.26521,24400000.0
2005-11-22 07:44:00,2.26527,2.26527,2.26513,2.26518,35200000.0
2005-11-22 07:45:00,2.26516,2.26519,2.26485,2.26499,39300000.0
2005-11-22 07:46:00,2.26509,2.26511,2.26486,2.26511,49600000.0
2005-11-22 07:47:00,2.26518,2.2652,2.26512,2.26515,20000000.0
2005-11-22 07:48:00,2.26514,2.26528,2.26506,2.26528,25400000.0
2005-11-22 07:49:00,2.26535,2.26535,2.2652,2.26525,42699999.0
2005-11-22 07:50:00,2.2653,2.2653,2.26525,2.26525,36699999.0
2005-11-22 07:51:00,2.26523,2.26533,2.26512,2.26515,28200000.0
2005-11-22 07:52:00,2.2653,2.26533,2.26496,2.26533,25800000.0
2005-11-22 07:53:00,2.26542,2.26542,2.26525,2.26537,43200000.0
2005-11-22 07:54:00,2.26531,2.26556,2.26526,2.26546,29300000.0
2005-11-22 07:55:00,2.26556,2.26567,2.26545,2.26545,23500000.0
2005-11-22 07:56:00,2.26538,2.26557,2.26525,2.26542,45300000.0
2005-11-22 07:57:00,2.26552,2.2656,2.2655,2.26552,19700000.0
2005-11-22 07:58:00,2.26531,2.26551,2.26531,2.26537,18800000.0
2005-11-22 07:59:00,2.26528,2.26564,2.26524,2.26564,50100001.0
2005-11-22 08:00:00,2.26559,2.26568,2.26547,2.26555,31400000.0
2005-11-22 08:01:00,2.26554,2.26577,2.26553,2.26561,40600000.0
2005-11-22 08:02:00,2.26548,2.26561,2.26548,2.26557,21600000.0
2005-11-22 08:03:00,2.26545,2.26563,2.26543,2.26563,23400000.0
2005-11-22 08:04:00,2.26549,2.2655,2.26532,2.26544,40200000.0
2005-11-22 08:05:00,2.26542,2.26565,2.26542,2.26549,40000000.0
2005-11-22 08:06:00,2.26531,2.26549,2.2653,2.26543,50900000.0
2005-11-22 08:07:00,2.26544,2.2658,2.26533,2.26563,25900000.0
2005-11-22 08:08:00,2.26563,2.26563,2.26557,2.26557,7200000.0
2005-11-22 08:09:00,2.26545,2.26562,2.26545,2.26562,5200000.0
2005-11-22 08:10:00,2.26553,2.26561,2.26546,2.2655,30200000.0
2005-11-22 08:11:00,2.26552,2.26559,2.26541,2.2655,21900000.0
2005-11-22 08:12:00,2.26554,2.26556,2.2654,2.26545,34000000.0
2005-11-22 08:13:00,2.26544,2.26544,2.26514,2.26532,23900000.0
2005-11-22 08:14:00,2.26562,2.26562,2.26537,2.26537,26000000.0
2005-11-22 08:15:00,2.26555,2.26562,2.2654,2.26545,36200000.0
2005-11-22 08:16:00,2.26539,2.26553,2.26539,2.26545,10600000.0
2005-11-22 08:17:00,2.26531,2.26531,2.26509,2.26509,13500000.0
2005-11-22 08:18:00,2.26515,2.26515,2.26493,2.265,26200000.0
2005-11-22 08:19:00,2.26503,2.26503,2.26483,2.26498,21500000.0
2005-11-22 08:20:00,2.26477,2.26488,2.26461,2.26468,41100000.0
2005-11-22 08:21:00,2.26457,2.26466,2.26452,2.26459,21600000.0
2005-11-22 08:22:00,2.26458,2.26475,2.26458,2.26459,21400000.0
2005-11-22 08:23:00,2.26455,2.26462,2.26434,2.26437,32700000.0
2005-11-22 08:24:00,2.26436,2.26458,2.26432,2.26436,28700000.0
2005-11-22 08:25:00,2.26464,2.26466,2.26464,2.26466,3200000.0
2005-11-22 08:26:00,2.2649,2.2649,2.26447,2.26447,17200000.0
2005-11-22 08:27:00,2.26446,2.26463,2.2644,2.26461,33800000.0
2005-11-22 08:28:00,2.26459,2.26462,2.26445,2.26445,55600000.0
2005-11-22 08:29:00,2.26454,2.26465,2.26452,2.26465,16800000.0
2005-11-22 08:30:00,2.26445,2.26461,2.26427,2.26442,45300000.0
2005-11-22 08:31:00,2.26465,2.26473,2.2645,2.2647,47300000.0
2005-11-22 08:32:00,2.26463,2.26463,2.26443,2.26445,15900000.0
2005-11-22 08:33:00,2.26462,2.26465,2.26459,2.26459,22200000.0
2005-11-22 08:34:00,2.26465,2.26476,2.26458,2.26458,29600000.0
2005-11-22 08:35:00,2.26455,2.26471,2.26439,2.26445,20400000.0
2005-11-22 08:36:00,2.26447,2.26447,2.26428,2.26433,33700000.0
2005-11-22 08:37:00,2.26437,2.26445,2.26421,2.26431,27600000.0
2005-11-22 08:38:00,2.26431,2.26435,2.26424,2.26425,35500000.0
2005-11-22 08:39:00,2.26422,2.2643,2.26422,2.26426,18000000.0
2005-11-22 08:40:00,2.2642,2.26445,2.2642,2.26445,18700000.0
2005-11-22 08:41:00,2.26436,2.26458,2.26429,2.26458,27700000.0
2005-11-22 08:42:00,2.26463,2.26463,2.2646,2.2646,4600000.0
2005-11-22 08:43:00,2.26455,2.26462,2.26438,2.26438,15600000.0
2005-11-22 08:44:00,2.26439,2.26477,2.26439,2.26461,27400000.0
2005-11-22 08:45:00,2.26459,2.26463,2.26446,2.26454,43000000.0
2005-11-22 08:46:00,2.26443,2.26471,2.26441,2.26458,28100000.0
2005-11-22 08:47:00,2.2647,2.2647,2.26446,2.26446,42100000.0
2005-11-22 08:48:00,2.26434,2.26446,2.2642,2.26433,21200000.0
2005-11-22 08:49:00,2.26446,2.26446,2.26415,2.26436,40500000.0
2005-11-22 08:50:00,2.26418,2.26461,2.26418,2.26461,35000000.0
2005-11-22 08:51:00,2.2645,2.26461,2.26442,2.26443,41900000.0
2005-11-22 08:52:00,2.26448,2.26462,2.26438,2.2645,24800000.0
2005-11-22 08:53:00,2.26453,2.26453,2.26452,2.26452,6000000.0
2005-11-22 08:54:00,2.26447,2.26451,2.2643,2.26435,22500000.0
2005-11-22 08:55:00,2.26446,2.26458,2.2644,2.26458,24300000.0
2005-11-22 08:56:00,2.26451,2.26476,2.26451,2.26476,52900000.0
2005-11-22 08:57:00,2.2648,2.26508,2.2648,2.26508,40000000.0
2005-11-22 08:58:00,2.26519,2.26519,2.26487,2.26487,30800000.0
2005-11-22 08:59:00,2.2648,2.26508,2.26474,2.26508,31500000.0
2005-11-22 09:00:00,2.26499,2.26499,2.26471,2.2648,25900000.0
2005-11-22 09:01:00,2.26478,2.26478,2.2645,2.26455,19000000.0
2005-11-22 09:02:00,2.26449,2.26449,2.26415,2.26417,35000000.0
2005-11-22 09:03:00,2.26422,2.26441,2.26391,2.26402,35900000.0
2005-11-22 09:04:00,2.26407,2.26413,2.26399,2.26413,39000000.0
2005-11-22 09:05:00,2.26407,2.26415,2.26398,2.26398,44100000.0
2005-11-22 09:06:00,2.26405,2.26435,2.26405,2.26435,34700000.0
2005-11-22 09:07:00,2.26451,2.26451,2.2642,2.26442,42500000.0
2005-11-22 09:08:00,2.26472,2.26501,2.26472,2.26486,17600000.0
2005-11-22 09:09:00,2.26471,2.26478,2.2646,2.26471,34600000.0
2005-11-22 09:10:00,2.26474,2.26489,2.26474,2.26477,36400000.0
2005-11-22 09:11:00,2.26486,2.26497,2.26477,2.26477,28800000.0
2005-11-22 09:12:00,2.26464,2.26471,2.26451,2.26451,19500000.0
2005-11-22 09:13:00,2.26442,2.26456,2.26431,2.26451,32800000.0
2005-11-22 09:14:00,2.26423,2.26423,2.26394,2.26394,19800000.0
2005-11-22 09:15:00,2.26381,2.26397,2.26368,2.26385,27500000.0
2005-11-22 09:16:00,2.26386,2.26391,2.26378,2.26378,33000000.0
2005-11-22 09:17:00,2.26376,2.26382,2.26355,2.26355,10200000.0
2005-11-22 09:18:00,2.26345,2.26375,2.26345,2.26369,17400000.0
2005-11-22 09:19:00,2.26371,2.26391,2.26371,2.26378,40500000.0
2005-11-22 09:20:00,2.26392,2.26408,2.26383,2.26383,21000000.0
2005-11-22 09:21:00,2.26397,2.26419,2.26333,2.26333,38500000.0
2005-11-22 09:22:00,2.26346,2.26389,2.26317,2.26389,45300000.0
2005-11-22 09:23:00,2.26415,2.26488,2.26415,2.26488,22500000.0
2005-11-22 09:24:00,2.26477,2.2649,2.26454,2.26482,48800000.0
2005-11-22 09:25:00,2.26459,2.26479,2.26454,2.26479,31700000.0
2005-11-22 09:26:00,2.26494,2.26494,2.26435,2.26435,44400000.0
2005-11-22 09:27:00,2.26459,2.26472,2.26459,2.26462,26400000.0
2005-11-22 09:28:00,2.26473,2.26483,2.26463,2.26463,12200000.0
2005-11-22 09:29:00,2.26457,2.26485,2.2644,2.26474,32000000.0
2005-11-22 09:30:00,2.26472,2.26484,2.26457,2.26457,15200000.0
2005-11-22 09:31:00,2.26481,2.26487,2.26462,2.2647,50700000.0
2005-11-22 09:32:00,2.2648,2.26491,2.26467,2.26467,50100000.0
2005-11-22 09:33:00,2.26455,2.26477,2.26455,2.2646,36500000.0
2005-11-22 09:34:00,2.26472,2.2652,2.26472,2.2652,28300000.0
2005-11-22 09:35:00,2.26532,2.26532,2.2652,2.2653,31500000.0
2005-11-22 09:36:00,2.26522,2.26522,2.26493,2.26493,29700000.0
2005-11-22 09:37:00,2.2649,2.26512,2.2649,2.2651,38600000.0
2005-11-22 09:38:00,2.26515,2.26539,2.26506,2.26539,19100000.0
2005-11-22 09:39:00,2.26522,2.26522,2.26472,2.26495,59000000.0
2005-11-22 09:40:00,2.26502,2.26517,2.26502,2.26502,17500000.0
2005-11-22 09:41:00,2.26504,2.26539,2.26501,2.26539,29300000.0
2005-11-22 09:42:00,2.26525,2.2654,2.26525,2.26532,36000000.0
2005-11-22 09:43:00,2.26527,2.26527,2.26487,2.26487,29500000.0
2005-11-22 09:44:00,2.26478,2.26479,2.26465,2.26471,35000000.0
2005-11-22 09:45:00,2.26461,2.26476,2.26446,2.26446,32100000.0
2005-11-22 09:46:00,2.26442,2.26486,2.26438,2.2647,36800000.0
2005-11-22 09:47:00,2.26442,2.26461,2.26434,2.26442,60000000.0
2005-11-22 09:48:00,2.26446,2.2646,2.26438,2.2644,34300000.0
2005-11-22 09:49:00,2.26457,2.26457,2.26437,2.26444,21600000.0
2005-11-22 09:50:00,2.26444,2.26464,2.26443,2.26452,39000000.0
2005-11-22 09:51:00,2.26463,2.26464,2.26441,2.26461,30200000.0
2005-11-22 09:52:00,2.26484,2.26489,2.26468,2.26489,27000000.0
2005-11-22 09:53:00,2.26455,2.26455,2.26438,2.26438,4800000.0
2005-11-22 09:54:00,2.26405,2.26413,2.26405,2.26406,52700000.0
2005-11-22 09:55:00,2.26401,2.26411,2.26382,2.2641,24400000.0
2005-11-22 09:56:00,2.26425,2.26443,2.26412,2.2643,37700000.0
2005-11-22 09:57:00,2.26433,2.26434,2.26406,2.26428,34000000.0
2005-11-22 09:58:00,2.26437,2.26437,2.26419,2.26431,32000000.0
2005-11-22 09:59:00,2.26456,2.26486,2.26456,2.26475,20400000.0
2005-11-22 10:00:00,2.26468,2.26501,2.26468,2.26489,36600000.0
2005-11-22 10:01:00,2.26497,2.26497,2.26459,2.26471,15300000.0
2005-11-22 10:02:00,2.26458,2.26458,2.26404,2.26404,31300000.0
2005-11-22 10:03:00,2.26391,2.26391,2.26354,2.26354,37000000.0
2005-11-22 10:04:00,2.26367,2.26367,2.26323,2.26323,50000000.0
2005-11-22 10:05:00,2.26315,2.26331,2.26315,2.26325,33000000.0
2005-11-22 10:06:00,2.26335,2.26341,2.26292,2.26292,27300000.0
2005-11-22 10:07:00,2.26274,2.26274,2.26227,2.26227,19100000.0
2005-11-22 10:08:00,2.26211,2.2625,2.26211,2.26222,32900000.0
2005-11-22 10:09:00,2.26211,2.26247,2.26211,2.2622,36700000.0
2005-11-22 10:10:00,2.26231,2.26235,2.26216,2.26223,13600000.0
2005-11-22 10:11:00,2.26204,2.26214,2.262,2.2621,61300000.0
2005-11-22 10:12:00,2.26192,2.26204,2.26179,2.26204,51600000.0
2005-11-22 10:13:00,2.26194,2.26228,2.26194,2.26228,27500000.0
2005-11-22 10:14:00,2.26245,2.26258,2.26225,2.2623,34900000.0
2005-11-22 10:15:00,2.2625,2.26259,2.26217,2.26217,24600000.0
2005-11-22 10:16:00,2.26202,2.26214,2.26179,2.26181,39800000.0
2005-11-22 10:17:00,2.26182,2.26213,2.26182,2.26213,36400000.0
2005-11-22 10:18:00,2.26185,2.26195,2.26168,2.26195,19400000.0
2005-11-22 10:19:00,2.26167,2.26183,2.2616,2.26169,36400000.0
2005-11-22 10:20:00,2.26176,2.26189,2.26176,2.26186,22700000.0
2005-11-22 10:21:00,2.26175,2.26175,2.26145,2.26164,31499999.0
2005-11-22 10:22:00,2.26161,2.26187,2.26152,2.26187,38300000.0
2005-11-22 10:23:00,2.26171,2.26171,2.26112,2.26123,32600000.0
2005-11-22 10:24:00,2.26116,2.26129,2.26114,2.26118,25100000.0
2005-11-22 10:25:00,2.26096,2.26132,2.26096,2.26112,51500000.0
2005-11-22 10:26:00,2.26112,2.26112,2.26103,2.2611,36600000.0
2005-11-22 10:27:00,2.26106,2.26132,2.26106,2.26121,38000000.0
2005-11-22 10:28:00,2.26119,2.26155,2.26117,2.26155,25700000.0
2005-11-22 10:29:00,2.26165,2.26176,2.26156,2.26171,23800000.0
2005-11-22 10:30:00,2.26154,2.26154,2.26111,2.26111,39700000.0
2005-11-22 10:31:00,2.26098,2.26146,2.26098,2.26146,18000000.0
2005-11-22 10:32:00,2.26151,2.26202,2.26151,2.26202,42600000.0
2005-11-22 10:33:00,2.26226,2.26247,2.26212,2.26231,43800000.0
2005-11-22 10:34:00,2.26227,2.26227,2.26208,2.26214,19800000.0
2005-11-22 10:35:00,2.26178,2.26178,2.26091,2.26103,32000000.0
2005-11-22 10:36:00,2.2611,2.26126,2.26092,2.26126,43300000.0
2005-11-22 10:37:00,2.2613,2.26131,2.26099,2.26104,35500000.0
2005-11-22 10:38:00,2.26101,2.2612,2.26075,2.26101,18300000.0
2005-11-22 10:39:00,2.26091,2.26108,2.26075,2.26108,19300000.0
2005-11-22 10:40:00,2.26104,2.26147,2.26086,2.26127,24500000.0
2005-11-22 10:41:00,2.26158,2.26203,2.26158,2.26203,39400000.0
2005-11-22 10:42:00,2.26192,2.26279,2.26192,2.26255,46300000.0
2005-11-22 10:43:00,2.26253,2.26279,2.2624,2.26249,30500000.0
2005-11-22 10:44:00,2.26226,2.26249,2.26224,2.26224,39000000.0
2005-11-22 10:45:00,2.26222,2.26235,2.26204,2.26214,30900000.0
2005-11-22 10:46:00,2.2622,2.2622,2.26168,2.26168,31600000.0
2005-11-22 10:47:00,2.26184,2.26197,2.26181,2.26193,31600000.0
2005-11-22 10:48:00,2.26193,2.26217,2.26181,2.26217,35600000.0
2005-11-22 10:49:00,2.26218,2.26218,2.26193,2.26205,17800000.0
2005-11-22 10:50:00,2.26191,2.26212,2.26182,2.26212,23000000.0
2005-11-22 10:51:00,2.26213,2.26227,2.26205,2.26208,44299999.0
2005-11-22 10:52:00,2.26201,2.26214,2.26179,2.26179,29000000.0
2005-11-22 10:53:00,2.26189,2.26194,2.26162,2.26162,31400000.0
2005-11-22 10:54:00,2.26158,2.2617,2.26158,2.26163,21200000.0
2005-11-22 10:55:00,2.2617,2.26193,2.26138,2.26193,58900000.0
2005-11-22 10:56:00,2.26198,2.26217,2.26173,2.26182,34400000.0
2005-11-22 10:57:00,2.26187,2.26231,2.26187,2.26191,39000000.0
2005-11-22 10:58:00,2.26175,2.26237,2.26174,2.26222,23600000.0
2005-11-22 10:59:00,2.26218,2.26277,2.26218,2.26268,44300000.0
2005-11-22 11:00:00,2.2627,2.2627,2.26232,2.26243,30000000.0
2005-11-22 11:01:00,2.26241,2.26241,2.2622,2.26224,45100000.0
2005-11-22 11:02:00,2.26197,2.26218,2.26168,2.26218,25600000.0
2005-11-22 11:03:00,2.26224,2.26232,2.26207,2.26227,31000000.0
2005-11-22 11:04:00,2.2622,2.26223,2.26207,2.26208,21200000.0
2005-11-22 11:05:00,2.2621,2.26236,2.26207,2.26208,44900000.0
2005-11-22 11:06:00,2.26249,2.26266,2.26244,2.26257,43400000.0
2005-11-22 11:07:00,2.26234,2.26234,2.26197,2.2621,42700000.0
2005-11-22 11:08:00,2.26192,2.26212,2.2618,2.26204,30900000.0
2005-11-22 11:09:00,2.26182,2.26182,2.26162,2.26172,16600000.0
2005-11-22 11:10:00,2.2616,2.2616,2.26138,2.26138,34100000.0
2005-11-22 11:11:00,2.26142,2.26163,2.26134,2.26163,25400000.0
2005-11-22 11:12:00,2.2617,2.26185,2.2617,2.26185,5700000.0
2005-11-22 11:13:00,2.26191,2.26197,2.26184,2.26186,40400000.0
2005-11-22 11:14:00,2.26195,2.26216,2.26184,2.26194,77900000.0
2005-11-22 11:15:00,2.26195,2.26212,2.26194,2.26207,28800000.0
2005-11-22 11:16:00,2.26184,2.26191,2.26149,2.26159,32600000.0
2005-11-22 11:17:00,2.2617,2.26184,2.26152,2.26171,32200000.0
2005-11-22 11:18:00,2.26202,2.26214,2.26191,2.26205,33500000.0
2005-11-22 11:19:00,2.26181,2.26216,2.26179,2.26216,46000000.0
2005-11-22 11:20:00,2.26213,2.26213,2.26195,2.26206,37000000.0
2005-11-22 11:21:00,2.26192,2.26209,2.26188,2.26209,21000000.0
2005-11-22 11:22:00,2.26184,2.26216,2.26179,2.26202,29600000.0
2005-11-22 11:23:00,2.2621,2.2621,2.26191,2.26194,45000000.0
2005-11-22 11:24:00,2.26207,2.26214,2.26196,2.26205,34800000.0
2005-11-22 11:25:00,2.26216,2.26247,2.26216,2.26226,44900000.0
2005-11-22 11:26:00,2.26222,2.26228,2.26217,2.26218,29200000.0
2005-11-22 11:27:00,2.26224,2.26246,2.26224,2.26239,45000000.0
2005-11-22 11:28:00,2.26238,2.26238,2.26174,2.26204,46900000.0
2005-11-22 11:29:00,2.26217,2.26236,2.26194,2.26222,55000000.0
2005-11-22 11:30:00,2.26236,2.26253,2.26235,2.26253,39500000.0
2005-11-22 11:31:00,2.26238,2.26266,2.2621,2.2625,40700000.0
2005-11-22 11:32:00,2.26241,2.26241,2.26213,2.26241,29600000.0
2005-11-22 11:33:00,2.26251,2.26266,2.26233,2.2625,25000000.0
2005-11-22 11:34:00,2.26244,2.26268,2.26244,2.26255,56800000.0
2005-11-22 11:35:00,2.26275,2.26313,2.26275,2.2629,25300000.0
2005-11-22 11:36:00,2.26318,2.26347,2.26318,2.26341,40900000.0
2005-11-22 11:37:00,2.26349,2.26362,2.26336,2.26358,32200000.0
2005-11-22 11:38:00,2.26338,2.26405,2.26338,2.26405,47900000.0
2005-11-22 11:39:00,2.26438,2.26508,2.26428,2.26508,46900000.0
2005-11-22 11:40:00,2.26512,2.2655,2.26509,2.2655,24500000.0
2005-11-22 11:41:00,2.2652,2.26524,2.2649,2.2649,49800000.0
2005-11-22 11:42:00,2.26485,2.26527,2.26485,2.26509,46700000.0
2005-11-22 11:43:00,2.26505,2.26519,2.26494,2.265,82200000.0
2005-11-22 11:44:00,2.26504,2.26521,2.26493,2.26508,31800000.0
2005-11-22 11:45:00,2.26507,2.26535,2.26502,2.26535,35000000.0
2005-11-22 11:46:00,2.2655,2.26563,2.26519,2.26519,19300000.0
2005-11-22 11:47:00,2.26533,2.26533,2.26497,2.26497,15200000.0
2005-11-22 11:48:00,2.26479,2.26505,2.26455,2.2647,28200000.0
2005-11-22 11:49:00,2.2646,2.2646,2.26422,2.26445,35300000.0
2005-11-22 11:50:00,2.26449,2.26462,2.26419,2.26443,41700000.0
2005-11-22 11:51:00,2.26462,2.26462,2.26434,2.26446,53200000.0
2005-11-22 11:52:00,2.26454,2.2647,2.26444,2.2647,24700000.0
2005-11-22 11:53:00,2.26469,2.26478,2.26448,2.2645,26500000.0
2005-11-22 11:54:00,2.26436,2.26436,2.26403,2.26411,57000000.0
2005-11-22 11:55:00,2.26409,2.26415,2.26383,2.26383,56600000.0
2005-11-22 11:56:00,2.26393,2.26411,2.26392,2.26411,30900000.0
2005-11-22 11:57:00,2.2643,2.26438,2.26411,2.26434,35300000.0
2005-11-22 11:58:00,2.26442,2.26443,2.26402,2.26402,26400000.0
2005-11-22 11:59:00,2.26388,2.26403,2.2638,2.26402,25700000.0
2005-11-22 12:00:00,2.26419,2.26454,2.26419,2.26436,31200000.0
2005-11-22 12:01:00,2.26439,2.26471,2.26439,2.26462,60900000.0
2005-11-22 12:02:00,2.26461,2.26486,2.2646,2.2646,53000001.0
2005-11-22 12:03:00,2.2645,2.26456,2.26439,2.26445,30400000.0
2005-11-22 12:04:00,2.2644,2.26491,2.2644,2.26462,39000000.0
2005-11-22 12:05:00,2.26466,2.26474,2.26451,2.26451,55800000.0
2005-11-22 12:06:00,2.26466,2.26466,2.26437,2.26458,41700000.0
2005-11-22 12:07:00,2.26452,2.26455,2.26429,2.26429,38200000.0
2005-11-22 12:08:00,2.2641,2.2641,2.26373,2.26379,16600000.0
2005-11-22 12:09:00,2.26383,2.26383,2.26316,2.26347,51800000.0
2005-11-22 12:10:00,2.26361,2.26405,2.26353,2.26393,34000000.0
2005-11-22 12:11:00,2.26406,2.26423,2.26405,2.26418,22300000.0
2005-11-22 12:12:00,2.26418,2.26431,2.2641,2.26423,23100000.0
2005-11-22 12:13:00,2.2642,2.26442,2.26417,2.26417,28200000.0
2005-11-22 12:14:00,2.26415,2.26427,2.26407,2.26415,42000000.0
2005-11-22 12:15:00,2.2642,2.26429,2.26405,2.26412,41300000.0
2005-11-22 12:16:00,2.26399,2.26434,2.26392,2.26392,63000000.0
2005-11-22 12:17:00,2.26402,2.26409,2.2636,2.2636,42600000.0
2005-11-22 12:18:00,2.26362,2.26374,2.26337,2.26351,33300000.0
2005-11-22 12:19:00,2.26338,2.2636,2.2633,2.2634,25700000.0
2005-11-22 12:20:00,2.26331,2.26342,2.26314,2.26314,25400000.0
2005-11-22 12:21:00,2.26303,2.26325,2.26303,2.26303,43900000.0
2005-11-22 12:22:00,2.26314,2.26327,2.26308,2.26308,38000000.0
2005-11-22 12:23:00,2.2632,2.26336,2.26314,2.26335,52500000.0
2005-11-22 12:24:00,2.26327,2.26327,2.26313,2.26313,20800000.0
2005-11-22 12:25:00,2.26332,2.26342,2.26324,2.26324,46300000.0
2005-11-22 12:26:00,2.26321,2.26332,2.26321,2.26321,16800000.0
2005-11-22 12:27:00,2.26318,2.26344,2.26318,2.26342,47500000.0
2005-11-22 12:28:00,2.26348,2.26373,2.26346,2.26373,30400000.0
2005-11-22 12:29:00,2.2639,2.26423,2.26386,2.26386,45700000.0
2005-11-22 12:30:00,2.26385,2.26385,2.26363,2.26376,49000000.0
2005-11-22 12:31:00,2.26371,2.26387,2.26352,2.26352,22200000.0
2005-11-22 12:32:00,2.26341,2.26379,2.26337,2.26379,38600000.0
2005-11-22 12:33:00,2.26351,2.26351,2.26307,2.26324,28600000.0
2005-11-22 12:34:00,2.26311,2.26341,2.26301,2.26326,48000000.0
2005-11-22 12:35:00,2.263,2.263,2.26279,2.26279,10200000.0
2005-11-22 12:36:00,2.26257,2.26257,2.26188,2.26188,26400000.0
2005-11-22 12:37:00,2.26186,2.26228,2.26186,2.26228,22700000.0
2005-11-22 12:38:00,2.26224,2.26247,2.2622,2.2622,46900001.0
2005-11-22 12:39:00,2.26221,2.26227,2.26192,2.26215,37000000.0
2005-11-22 12:40:00,2.26211,2.26218,2.26194,2.26218,33300000.0
2005-11-22 12:41:00,2.2623,2.26244,2.26222,2.2623,43700000.0
2005-11-22 12:42:00,2.2622,2.26234,2.26217,2.26223,41000000.0
2005-11-22 12:43:00,2.26222,2.26243,2.26205,2.26205,15900000.0
2005-11-22 12:44:00,2.26209,2.26231,2.26192,2.26192,50199998.0
2005-11-22 12:45:00,2.26197,2.26216,2.26178,2.26212,33300000.0
2005-11-22 12:46:00,2.26208,2.2624,2.26203,2.26217,30000000.0
2005-11-22 12:47:00,2.26219,2.26234,2.26202,2.26212,51900000.0
2005-11-22 12:48:00,2.26212,2.26224,2.26199,2.2622,38800000.0
2005-11-22 12:49:00,2.2622,2.2622,2.2617,2.26182,40300000.0
2005-11-22 12:50:00,2.26192,2.26213,2.26187,2.26198,29000000.0
2005-11-22 12:51:00,2.26187,2.26208,2.26181,2.26181,57200000.0
2005-11-22 12:52:00,2.26176,2.26197,2.26175,2.26175,32700000.0
2005-11-22 12:53:00,2.26195,2.26212,2.26178,2.26212,43100000.0
2005-11-22 12:54:00,2.2621,2.26216,2.262,2.262,27600000.0
2005-11-22 12:55:00,2.26176,2.26176,2.26153,2.26163,21200000.0
2005-11-22 12:56:00,2.26146,2.26168,2.26128,2.26158,40200000.0
2005-11-22 12:57:00,2.26165,2.26165,2.26146,2.26146,37100000.0
2005-11-22 12:58:00,2.26164,2.26173,2.26162,2.26162,20000000.0
2005-11-22 12:59:00,2.26166,2.26171,2.26149,2.26167,53600000.0
2005-11-22 13:00:00,2.26148,2.26148,2.26045,2.26111,37700000.0
2005-11-22 13:01:00,2.26133,2.26286,2.26132,2.26257,107799998.0
2005-11-22 13:02:00,2.26261,2.26277,2.2624,2.2624,44900000.0
2005-11-22 13:03:00,2.26234,2.26269,2.26234,2.26247,18400000.0
2005-11-22 13:04:00,2.26267,2.26282,2.2625,2.2626,60600000.0
2005-11-22 13:05:00,2.26261,2.26267,2.26246,2.26258,20500000.0
2005-11-22 13:06:00,2.26252,2.26253,2.26231,2.26244,62000000.0
2005-11-22 13:07:00,2.26235,2.26248,2.26216,2.26216,54900000.0
2005-11-22 13:08:00,2.26226,2.26246,2.26216,2.26216,43800000.0
2005-11-22 13:09:00,2.26195,2.26224,2.26195,2.26224,29000000.0
2005-11-22 13:10:00,2.26223,2.26257,2.26223,2.26229,43300000.0
2005-11-22 13:11:00,2.26226,2.26226,2.2619,2.26193,42800000.0
2005-11-22 13:12:00,2.26196,2.26215,2.26196,2.26199,23700000.0
2005-11-22 13:13:00,2.26193,2.26217,2.26193,2.26198,27100000.0
2005-11-22 13:14:00,2.2619,2.26199,2.26185,2.26198,46300000.0
2005-11-22 13:15:00,2.26191,2.26215,2.26186,2.26215,56300000.0
2005-11-22 13:16:00,2.26206,2.2623,2.26187,2.26198,42100001.0
2005-11-22 13:17:00,2.26198,2.26203,2.26189,2.26189,39200000.0
2005-11-22 13:18:00,2.26182,2.26196,2.26167,2.26187,52100000.0
2005-11-22 13:19:00,2.26187,2.262,2.26171,2.26172,63900000.0
2005-11-22 13:20:00,2.26165,2.26211,2.26164,2.26198,38000000.0
2005-11-22 13:21:00,2.26218,2.26223,2.26195,2.26198,33500000.0
2005-11-22 13:22:00,2.26184,2.26184,2.2616,2.26168,36600000.0
2005-11-22 13:23:00,2.26179,2.26215,2.26179,2.26215,31900000.0
2005-11-22 13:24:00,2.26191,2.2623,2.26191,2.26227,14400000.0
2005-11-22 13:25:00,2.26228,2.26261,2.26208,2.26261,29400000.0
2005-11-22 13:26:00,2.26268,2.26288,2.26243,2.26288,32100000.0
2005-11-22 13:27:00,2.26275,2.26287,2.26275,2.26287,49900000.0
2005-11-22 13:28:00,2.26273,2.26289,2.26257,2.26279,23500000.0
2005-11-22 13:29:00,2.26283,2.26303,2.26283,2.2629,32800000.0
2005-11-22 13:30:00,2.26283,2.26307,2.2628,2.26307,25800000.0
2005-11-22 13:31:00,2.26291,2.26291,2.26266,2.26266,39700000.0
2005-11-22 13:32:00,2.26261,2.26297,2.26261,2.26271,35100000.0
2005-11-22 13:33:00,2.26275,2.26291,2.26264,2.26281,27700000.0
2005-11-22 13:34:00,2.26286,2.2633,2.26286,2.26312,45000000.0
2005-11-22 13:35:00,2.26312,2.26312,2.26263,2.26289,34000000.0
2005-11-22 13:36:00,2.26297,2.26315,2.26292,2.26311,46300000.0
2005-11-22 13:37:00,2.26294,2.26314,2.26272,2.26314,16800000.0
2005-11-22 13:38:00,2.26319,2.26319,2.26275,2.26282,42800000.0
2005-11-22 13:39:00,2.26281,2.26294,2.2626,2.26276,41900000.0
2005-11-22 13:40:00,2.26274,2.26308,2.26274,2.26308,13400000.0
2005-11-22 13:41:00,2.26305,2.26305,2.26282,2.26295,59200000.0
2005-11-22 13:42:00,2.26303,2.26304,2.26284,2.26304,42100000.0
2005-11-22 13:43:00,2.26282,2.26326,2.26282,2.26312,30100000.0
2005-11-22 13:44:00,2.26328,2.26352,2.26325,2.26345,34400000.0
2005-11-22 13:45:00,2.26343,2.26347,2.26327,2.26333,31800000.0
2005-11-22 13:46:00,2.26329,2.26337,2.26309,2.26318,47100000.0
2005-11-22 13:47:00,2.26307,2.26318,2.26274,2.26274,39500000.0
2005-11-22 13:48:00,2.26267,2.26267,2.26243,2.26251,21800000.0
2005-11-22 13:49:00,2.2627,2.26278,2.26264,2.26264,19500000.0
2005-11-22 13:50:00,2.26274,2.26309,2.26274,2.26309,29600000.0
2005-11-22 13:51:00,2.26294,2.26306,2.26287,2.26299,31600000.0
2005-11-22 13:52:00,2.26333,2.2636,2.26318,2.2636,64900001.0
2005-11-22 13:53:00,2.26342,2.26352,2.26328,2.26343,65700000.0
2005-11-22 13:54:00,2.26328,2.26332,2.26319,2.26332,36000000.0
2005-11-22 13:55:00,2.26306,2.26333,2.26288,2.26333,29500000.0
2005-11-22 13:56:00,2.26336,2.26362,2.26336,2.26343,37600000.0
2005-11-22 13:57:00,2.26338,2.26343,2.26324,2.26343,75400000.0
2005-11-22 13:58:00,2.26334,2.26354,2.26315,2.26354,49000000.0
2005-11-22 13:59:00,2.26349,2.26349,2.26301,2.26301,46400000.0
2005-11-22 14:00:00,2.26293,2.26324,2.26288,2.26322,31200000.0
2005-11-22 14:01:00,2.26315,2.26359,2.26309,2.26359,23000000.0
2005-11-22 14:02:00,2.26356,2.2636,2.26328,2.26328,23500000.0
2005-11-22 14:03:00,2.26347,2.26371,2.26347,2.26358,24400000.0
2005-11-22 14:04:00,2.26355,2.2636,2.26344,2.2636,23000000.0
2005-11-22 14:05:00,2.26344,2.26356,2.26331,2.26344,48300000.0
2005-11-22 14:06:00,2.26328,2.26349,2.26322,2.26331,35400000.0
2005-11-22 14:07:00,2.26324,2.26354,2.26322,2.26322,20900000.0
2005-11-22 14:08:00,2.2632,2.2634,2.2632,2.2633,63600000.0
2005-11-22 14:09:00,2.26349,2.26384,2.26349,2.26384,40600000.0
2005-11-22 14:10:00,2.26386,2.264,2.26365,2.26371,34800000.0
2005-11-22 14:11:00,2.26382,2.26386,2.26365,2.26365,37600000.0
2005-11-22 14:12:00,2.26409,2.26424,2.26405,2.26417,24000000.0
2005-11-22 14:13:00,2.26412,2.26422,2.26393,2.26406,59400000.0
2005-11-22 14:14:00,2.26418,2.26429,2.26408,2.26413,29400000.0
2005-11-22 14:15:00,2.26406,2.26428,2.26397,2.26428,33000000.0
2005-11-22 14:16:00,2.26428,2.26444,2.26426,2.26435,30600000.0
2005-11-22 14:17:00,2.26409,2.26413,2.26382,2.26382,24600000.0
2005-11-22 14:18:00,2.26385,2.26385,2.26349,2.26352,25400000.0
2005-11-22 14:19:00,2.26353,2.26376,2.26353,2.26364,50400000.0
2005-11-22 14:20:00,2.2638,2.26401,2.26376,2.26391,47400000.0
2005-11-22 14:21:00,2.26379,2.26389,2.26357,2.26372,33900000.0
2005-11-22 14:22:00,2.2638,2.26402,2.2637,2.2638,28400000.0
2005-11-22 14:23:00,2.26375,2.26383,2.26356,2.26357,37000000.0
2005-11-22 14:24:00,2.26349,2.26394,2.26349,2.26394,27200000.0
2005-11-22 14:25:00,2.26385,2.26444,2.26385,2.26443,36200000.0
2005-11-22 14:26:00,2.26432,2.26437,2.26383,2.26401,46800000.0
2005-11-22 14:27:00,2.26385,2.26394,2.26366,2.26394,28400000.0
2005-11-22 14:28:00,2.26363,2.26363,2.26335,2.26336,28400000.0
2005-11-22 14:29:00,2.26328,2.26328,2.26269,2.26269,16700000.0
2005-11-22 14:30:00,2.26272,2.26307,2.26272,2.26299,60900001.0
2005-11-22 14:31:00,2.26312,2.26335,2.26301,2.26335,31300000.0
2005-11-22 14:32:00,2.26316,2.26316,2.26296,2.26312,26000000.0
2005-11-22 14:33:00,2.26301,2.26301,2.26285,2.26298,25900000.0
2005-11-22 14:34:00,2.26309,2.26312,2.26297,2.26312,28500000.0
2005-11-22 14:35:00,2.26283,2.26299,2.26279,2.2629,36200000.0
2005-11-22 14:36:00,2.26291,2.26305,2.26289,2.26299,40400000.0
2005-11-22 14:37:00,2.26294,2.26321,2.26294,2.26305,29300000.0
2005-11-22 14:38:00,2.26309,2.26328,2.263,2.26307,47800000.0
2005-11-22 14:39:00,2.26302,2.26323,2.26286,2.26286,26100000.0
2005-11-22 14:40:00,2.26295,2.2633,2.26291,2.2632,51100001.0
2005-11-22 14:41:00,2.2631,2.26328,2.26299,2.26302,29900000.0
2005-11-22 14:42:00,2.26303,2.26313,2.26284,2.26292,43900000.0
2005-11-22 14:43:00,2.26283,2.26295,2.2627,2.26295,37900000.0
2005-11-22 14:44:00,2.26285,2.26303,2.26271,2.26274,28700000.0
2005-11-22 14:45:00,2.26262,2.2627,2.26244,2.26244,44300000.0
2005-11-22 14:46:00,2.26239,2.26254,2.26237,2.26242,34700000.0
2005-11-22 14:47:00,2.26248,2.26283,2.26244,2.26244,32600000.0
2005-11-22 14:48:00,2.26225,2.26225,2.26201,2.26205,26700000.0
2005-11-22 14:49:00,2.26223,2.26246,2.26217,2.26217,19400000.0
2005-11-22 14:50:00,2.2621,2.26242,2.2621,2.26242,39800000.0
2005-11-22 14:51:00,2.26239,2.26252,2.26229,2.26229,21200000.0
2005-11-22 14:52:00,2.26243,2.26243,2.26216,2.26216,50600000.0
2005-11-22 14:53:00,2.26209,2.26236,2.26209,2.26224,58100000.0
2005-11-22 14:54:00,2.26184,2.26184,2.26042,2.26042,33500000.0
2005-11-22 14:55:00,2.26008,2.26048,2.25969,2.26048,59200001.0
2005-11-22 14:56:00,2.26077,2.26126,2.26077,2.26116,17300000.0
2005-11-22 14:57:00,2.26105,2.2612,2.26105,2.2611,20200000.0
2005-11-22 14:58:00,2.26123,2.26148,2.26089,2.26089,33100000.0
2005-11-22 14:59:00,2.26064,2.26072,2.26038,2.26072,48700000.0
2005-11-22 15:00:00,2.2607,2.26077,2.2606,2.26064,31100000.0
2005-11-22 15:01:00,2.26064,2.26102,2.26064,2.26087,36000000.0
2005-11-22 15:02:00,2.26117,2.26118,2.26071,2.26097,38600000.0
2005-11-22 15:03:00,2.26114,2.26114,2.2608,2.26082,38100000.0
2005-11-22 15:04:00,2.26086,2.26105,2.2608,2.26081,45800000.0
2005-11-22 15:05:00,2.26071,2.26071,2.26058,2.26065,31000000.0
2005-11-22 15:06:00,2.26055,2.26079,2.26051,2.26053,40500000.0
2005-11-22 15:07:00,2.26033,2.26033,2.26011,2.26025,31500000.0
2005-11-22 15:08:00,2.26025,2.26039,2.26012,2.26027,45100000.0
2005-11-22 15:09:00,2.26035,2.26035,2.26005,2.26014,42000000.0
2005-11-22 15:10:00,2.26005,2.26006,2.25989,2.26006,30300000.0
2005-11-22 15:11:00,2.26004,2.26004,2.25986,2.25986,48800000.0
2005-11-22 15:12:00,2.25995,2.26007,2.25939,2.25945,55199999.0
2005-11-22 15:13:00,2.25969,2.25969,2.25895,2.25905,35600000.0
2005-11-22 15:14:00,2.25921,2.25934,2.25905,2.25934,42700000.0
2005-11-22 15:15:00,2.25933,2.25933,2.25888,2.25897,30200000.0
2005-11-22 15:16:00,2.25893,2.25901,2.25878,2.25878,29500000.0
2005-11-22 15:17:00,2.25876,2.259,2.25871,2.25882,36900000.0
2005-11-22 15:18:00,2.2588,2.25916,2.25869,2.25905,34300000.0
2005-11-22 15:19:00,2.25899,2.25925,2.25899,2.25919,46200000.0
2005-11-22 15:20:00,2.2591,2.2592,2.25887,2.2592,24200000.0
2005-11-22 15:21:00,2.25924,2.25924,2.2588,2.25893,23800000.0
2005-11-22 15:22:00,2.25887,2.25926,2.25887,2.25911,39300000.0
2005-11-22 15:23:00,2.25885,2.25907,2.25876,2.25896,19100000.0
2005-11-22 15:24:00,2.25894,2.2591,2.25891,2.25904,32500000.0
2005-11-22 15:25:00,2.25895,2.25908,2.25884,2.25892,54000000.0
2005-11-22 15:26:00,2.25891,2.25921,2.25891,2.25905,51099999.0
2005-11-22 15:27:00,2.25903,2.25918,2.259,2.25918,25400000.0
2005-11-22 15:28:00,2.25912,2.2592,2.259,2.25905,47400000.0
2005-11-22 15:29:00,2.25914,2.25918,2.25898,2.25913,40200000.0
2005-11-22 15:30:00,2.25909,2.25912,2.25894,2.25912,30700000.0
2005-11-22 15:31:00,2.25911,2.25917,2.25891,2.259,41500000.0
2005-11-22 15:32:00,2.25918,2.25932,2.259,2.259,40400000.0
2005-11-22 15:33:00,2.25894,2.25922,2.25894,2.2591,48800000.0
2005-11-22 15:34:00,2.25901,2.25901,2.25862,2.25862,26600000.0
2005-11-22 15:35:00,2.25859,2.2589,2.25858,2.25887,39700000.0
2005-11-22 15:36:00,2.25874,2.259,2.25863,2.2588,36700000.0
2005-11-22 15:37:00,2.25915,2.25932,2.25899,2.25899,23200000.0
2005-11-22 15:38:00,2.25892,2.2592,2.25892,2.25905,50400000.0
2005-11-22 15:39:00,2.25941,2.25941,2.25883,2.25883,32600000.0
2005-11-22 15:40:00,2.25903,2.2592,2.25884,2.25905,21700000.0
2005-11-22 15:41:00,2.25915,2.25938,2.25905,2.25938,34700000.0
2005-11-22 15:42:00,2.25937,2.25939,2.25923,2.25936,30200000.0
2005-11-22 15:43:00,2.2593,2.25934,2.25909,2.2591,22900000.0
2005-11-22 15:44:00,2.25892,2.25908,2.25882,2.25908,52400000.0
2005-11-22 15:45:00,2.25925,2.25934,2.25891,2.25891,52900000.0
2005-11-22 15:46:00,2.2589,2.25922,2.2589,2.25903,39800000.0
2005-11-22 15:47:00,2.25907,2.25936,2.25895,2.25902,46400000.0
2005-11-22 15:48:00,2.25912,2.2593,2.25907,2.25907,65400000.0
2005-11-22 15:49:00,2.2592,2.25955,2.2592,2.25921,42400000.0
2005-11-22 15:50:00,2.25918,2.25933,2.25907,2.2591,13300000.0
2005-11-22 15:51:00,2.25912,2.2593,2.2591,2.2592,33000000.0
2005-11-22 15:52:00,2.25934,2.25941,2.25925,2.25941,29400000.0
2005-11-22 15:53:00,2.25901,2.25914,2.25899,2.25899,32000000.0
2005-11-22 15:54:00,2.25894,2.25902,2.25876,2.25879,40300000.0
2005-11-22 15:55:00,2.25882,2.25882,2.2586,2.25863,35800000.0
2005-11-22 15:56:00,2.25871,2.25897,2.25866,2.25886,59400000.0
2005-11-22 15:57:00,2.25875,2.25883,2.25855,2.25867,54800000.0
2005-11-22 15:58:00,2.25861,2.25872,2.25854,2.25854,25900000.0
2005-11-22 15:59:00,2.25851,2.25884,2.25841,2.25866,27800000.0
2005-11-22 16:00:00,2.25851,2.25867,2.25832,2.25849,31400000.0
2005-11-22 16:01:00,2.25852,2.25855,2.25811,2.25831,35800000.0
2005-11-22 16:02:00,2.25834,2.25852,2.25807,2.25807,28800000.0
2005-11-22 16:03:00,2.25809,2.25838,2.25809,2.25838,14600000.0
2005-11-22 16:04:00,2.25831,2.2586,2.25821,2.2586,39400000.0
2005-11-22 16:05:00,2.25859,2.25864,2.25846,2.25854,30800000.0
2005-11-22 16:06:00,2.25858,2.25885,2.25858,2.25863,41400000.0
2005-11-22 16:07:00,2.25858,2.25863,2.25857,2.25857,29100000.0
2005-11-22 16:08:00,2.2585,2.25875,2.2585,2.25856,28500000.0
2005-11-22 16:09:00,2.25849,2.2588,2.25849,2.2588,34000000.0
2005-11-22 16:10:00,2.25879,2.25892,2.25871,2.25873,25300000.0
2005-11-22 16:11:00,2.25869,2.25895,2.25861,2.25893,45200000.0
2005-11-22 16:12:00,2.25883,2.2591,2.25883,2.25899,40300000.0
2005-11-22 16:13:00,2.25893,2.2591,2.25886,2.25903,33800000.0
2005-11-22 16:14:00,2.25917,2.25917,2.25881,2.25886,35000000.0
2005-11-22 16:15:00,2.25891,2.25902,2.25878,2.25878,24000000.0
2005-11-22 16:16:00,2.25891,2.25898,2.25884,2.25884,38500001.0
2005-11-22 16:17:00,2.25878,2.25919,2.25876,2.25919,26900000.0
2005-11-22 16:18:00,2.25924,2.25931,2.25898,2.25923,40900000.0
2005-11-22 16:19:00,2.25923,2.25923,2.25896,2.25909,38400000.0
2005-11-22 16:20:00,2.2592,2.2592,2.25898,2.25908,24600000.0
2005-11-22 16:21:00,2.25924,2.25951,2.25924,2.25931,26900000.0
2005-11-22 16:22:00,2.25955,2.25985,2.25955,2.25981,15100000.0
2005-11-22 16:23:00,2.25962,2.25988,2.25957,2.25957,17300000.0
2005-11-22 16:24:00,2.25958,2.26009,2.25958,2.25983,40700000.0
2005-11-22 16:25:00,2.26004,2.26004,2.25972,2.25982,29800000.0
2005-11-22 16:26:00,2.25974,2.26001,2.25974,2.26001,26200000.0
2005-11-22 16:27:00,2.26009,2.26018,2.26,2.26002,29300000.0
2005-11-22 16:28:00,2.26013,2.26013,2.25997,2.26009,45400000.0
2005-11-22 16:29:00,2.25989,2.26001,2.25989,2.26001,39800000.0
2005-11-22 16:30:00,2.25979,2.2601,2.25974,2.2598,50700000.0
2005-11-22 16:31:00,2.2595,2.25986,2.2595,2.25967,61200000.0
2005-11-22 16:32:00,2.2598,2.2598,2.2594,2.2594,39600000.0
2005-11-22 16:33:00,2.25951,2.2597,2.25951,2.25966,29900000.0
2005-11-22 16:34:00,2.25967,2.2598,2.25938,2.2596,46000000.0
2005-11-22 16:35:00,2.25969,2.26004,2.25969,2.26001,38000000.0
2005-11-22 16:36:00,2.25998,2.26001,2.25987,2.25987,20500000.0
2005-11-22 16:37:00,2.25985,2.26,2.2597,2.25989,35100000.0
2005-11-22 16:38:00,2.25995,2.26015,2.25983,2.25984,63499999.0
2005-11-22 16:39:00,2.25999,2.26031,2.25999,2.26028,35900000.0
2005-11-22 16:40:00,2.26047,2.26047,2.26011,2.26029,16000000.0
2005-11-22 16:41:00,2.26038,2.26058,2.26033,2.2605,49100000.0
2005-11-22 16:42:00,2.26057,2.26072,2.26056,2.26056,18600000.0
2005-11-22 16:43:00,2.26061,2.26105,2.26047,2.26105,30600000.0
2005-11-22 16:44:00,2.26097,2.26116,2.26093,2.26105,23000000.0
2005-11-22 16:45:00,2.26128,2.26152,2.26108,2.26126,47600000.0
2005-11-22 16:46:00,2.26106,2.26121,2.26075,2.2609,28600000.0
2005-11-22 16:47:00,2.26078,2.26085,2.26031,2.26058,34500000.0
2005-11-22 16:48:00,2.26062,2.26062,2.26027,2.26057,40000000.0
2005-11-22 16:49:00,2.2603,2.2603,2.25955,2.25955,29000000.0
2005-11-22 16:50:00,2.25943,2.25959,2.25923,2.25954,41100000.0
2005-11-22 16:51:00,2.25953,2.25958,2.25923,2.25937,42800000.0
2005-11-22 16:52:00,2.2594,2.25969,2.2594,2.25967,26700000.0
2005-11-22 16:53:00,2.25957,2.25982,2.25948,2.2598,54200000.0
2005-11-22 16:54:00,2.25977,2.26013,2.25977,2.25988,41500000.0
2005-11-22 16:55:00,2.2597,2.25996,2.25968,2.25968,26500000.0
2005-11-22 16:56:00,2.25985,2.26022,2.25981,2.26012,36300000.0
2005-11-22 16:57:00,2.26032,2.26034,2.26008,2.26008,67799999.0
2005-11-22 16:58:00,2.25996,2.26062,2.25996,2.26033,35700000.0
2005-11-22 16:59:00,2.26035,2.26049,2.26008,2.26014,39800000.0
2005-11-22 17:00:00,2.26024,2.26044,2.26024,2.2603,50200000.0
2005-11-22 17:01:00,2.2605,2.2606,2.26013,2.26013,34100000.0
2005-11-22 17:02:00,2.25995,2.26058,2.25995,2.26058,44799999.0
2005-11-22 17:03:00,2.26066,2.26076,2.2605,2.2605,37200000.0
2005-11-22 17:04:00,2.26053,2.26076,2.26053,2.2606,26200000.0
2005-11-22 17:05:00,2.26046,2.26048,2.26,2.26035,40200000.0
2005-11-22 17:06:00,2.2603,2.2603,2.25998,2.26015,42800000.0
2005-11-22 17:07:00,2.26039,2.26039,2.2601,2.26035,34600000.0
2005-11-22 17:08:00,2.26037,2.26041,2.26004,2.26004,36200000.0
2005-11-22 17:09:00,2.26007,2.26027,2.25944,2.25957,32200000.0
2005-11-22 17:10:00,2.25963,2.25994,2.25955,2.25974,26900000.0
2005-11-22 17:11:00,2.25951,2.2596,2.25935,2.25949,26600000.0
2005-11-22 17:12:00,2.25952,2.25952,2.25886,2.25895,43700000.0
2005-11-22 17:13:00,2.25904,2.2591,2.25885,2.2591,41100000.0
2005-11-22 17:14:00,2.25937,2.2596,2.2592,2.25959,37500000.0
2005-11-22 17:15:00,2.25959,2.25973,2.25891,2.25891,33600000.0
2005-11-22 17:16:00,2.25888,2.25967,2.25888,2.25959,34100000.0
2005-11-22 17:17:00,2.25974,2.25975,2.25956,2.25964,35500000.0
2005-11-22 17:18:00,2.25967,2.25967,2.25894,2.25894,47699999.0
2005-11-22 17:19:00,2.25881,2.25904,2.25856,2.25888,33000000.0
2005-11-22 17:20:00,2.25903,2.25949,2.25903,2.25945,27700000.0
2005-11-22 17:21:00,2.25933,2.25983,2.2593,2.2593,63700000.0
2005-11-22 17:22:00,2.25926,2.25938,2.25874,2.25874,51400000.0
2005-11-22 17:23:00,2.25881,2.25917,2.25869,2.25913,35300000.0
2005-11-22 17:24:00,2.25886,2.2591,2.25878,2.25897,37500000.0
2005-11-22 17:25:00,2.25881,2.25908,2.25873,2.25876,40700000.0
2005-11-22 17:26:00,2.25856,2.25888,2.25855,2.25888,41300000.0
2005-11-22 17:27:00,2.25883,2.2589,2.25867,2.2589,52100000.0
2005-11-22 17:28:00,2.25879,2.25879,2.25837,2.25858,17400000.0
2005-11-22 17:29:00,2.25864,2.25878,2.25859,2.25878,48700000.0
2005-11-22 17:30:00,2.25873,2.25892,2.2586,2.2586,40800000.0
2005-11-22 17:31:00,2.25877,2.25895,2.25864,2.25878,42900000.0
2005-11-22 17:32:00,2.25886,2.25899,2.25873,2.25873,25800000.0
2005-11-22 17:33:00,2.25863,2.25884,2.25855,2.25882,27200000.0
2005-11-22 17:34:00,2.25873,2.25873,2.25851,2.25851,53300000.0
2005-11-22 17:35:00,2.2586,2.25866,2.2584,2.2585,23900000.0
2005-11-22 17:36:00,2.25822,2.25853,2.25806,2.25845,46300000.0
2005-11-22 17:37:00,2.25827,2.25834,2.25827,2.25833,31700000.0
2005-11-22 17:38:00,2.25846,2.25915,2.25846,2.25915,30100000.0
2005-11-22 17:39:00,2.25916,2.25916,2.25883,2.2589,32400000.0
2005-11-22 17:40:00,2.25889,2.25908,2.25884,2.25884,30900000.0
2005-11-22 17:41:00,2.2589,2.25905,2.25885,2.25895,22400000.0
2005-11-22 17:42:00,2.25923,2.25929,2.2589,2.2589,32000000.0
2005-11-22 17:43:00,2.25898,2.2593,2.25898,2.25922,53900000.0
2005-11-22 17:44:00,2.25916,2.25984,2.25906,2.2598,37500000.0
2005-11-22 17:45:00,2.25982,2.25989,2.25972,2.25973,20800000.0
2005-11-22 17:46:00,2.25957,2.25984,2.25919,2.25983,40900000.0
2005-11-22 17:47:00,2.2597,2.25979,2.25956,2.25968,29300000.0
2005-11-22 17:48:00,2.2594,2.25946,2.25911,2.25914,32800000.0
2005-11-22 17:49:00,2.25927,2.25955,2.25912,2.25947,41100000.0
2005-11-22 17:50:00,2.2595,2.25986,2.2595,2.25962,47900000.0
2005-11-22 17:51:00,2.25953,2.25953,2.25917,2.25927,24500000.0
2005-11-22 17:52:00,2.25932,2.25946,2.25887,2.25887,41200000.0
2005-11-22 17:53:00,2.25882,2.25944,2.25882,2.25944,48500000.0
2005-11-22 17:54:00,2.25933,2.25933,2.25889,2.25909,34200000.0
2005-11-22 17:55:00,2.25896,2.25934,2.25896,2.25924,26000000.0
2005-11-22 17:56:00,2.25951,2.25967,2.25912,2.25912,20700000.0
2005-11-22 17:57:00,2.25916,2.25946,2.25916,2.25918,20000000.0
2005-11-22 17:58:00,2.25939,2.25967,2.25939,2.25967,36300000.0
2005-11-22 17:59:00,2.25962,2.26071,2.25962,2.26054,44100000.0
2005-11-22 18:00:00,2.26044,2.26094,2.26031,2.26048,29300000.0
2005-11-22 18:01:00,2.26038,2.26104,2.26038,2.26072,302000000.0
2005-11-22 18:02:00,2.26087,2.26104,2.26068,2.2607,368300000.0
2005-11-22 18:03:00,2.26071,2.2612,2.26065,2.26106,416900000.0
2005-11-22 18:04:00,2.26107,2.26141,2.2609,2.26097,292500000.0
2005-11-22 18:05:00,2.26098,2.26116,2.26075,2.26114,200800000.0
2005-11-22 18:06:00,2.26117,2.26122,2.26076,2.26105,412000000.0
2005-11-22 18:07:00,2.26102,2.26119,2.26074,2.26102,400800001.0
2005-11-22 18:08:00,2.261,2.26141,2.261,2.26127,436800000.0
2005-11-22 18:09:00,2.26125,2.26201,2.26121,2.26182,269600000.0
2005-11-22 18:10:00,2.26172,2.26172,2.26102,2.26117,282900000.0
2005-11-22 18:11:00,2.26107,2.26119,2.26074,2.26119,255900001.0
2005-11-22 18:12:00,2.26117,2.26143,2.26082,2.26132,190200000.0
2005-11-22 18:13:00,2.26119,2.26218,2.26108,2.26218,132200000.0
2005-11-22 18:14:00,2.26242,2.26242,2.26189,2.2621,347900001.0
2005-11-22 18:15:00,2.2622,2.26236,2.2618,2.26188,356699998.0
2005-11-22 18:16:00,2.26203,2.26206,2.26155,2.26188,364400001.0
2005-11-22 18:17:00,2.26198,2.26227,2.26169,2.26215,256200001.0
2005-11-22 18:18:00,2.26235,2.26242,2.26195,2.26195,192200000.0
2005-11-22 18:19:00,2.26189,2.26226,2.26189,2.26226,276000000.0
2005-11-22 18:20:00,2.26223,2.26229,2.26197,2.26218,174600000.0
2005-11-22 18:21:00,2.26215,2.26235,2.26195,2.26203,213500000.0
2005-11-22 18:22:00,2.26198,2.26211,2.26177,2.26211,210700000.0
2005-11-22 18:23:00,2.26215,2.26241,2.26172,2.26227,327900001.0
2005-11-22 18:24:00,2.26216,2.26218,2.26178,2.26178,277200000.0
2005-11-22 18:25:00,2.26176,2.26206,2.26175,2.26205,322500000.0
2005-11-22 18:26:00,2.26213,2.26236,2.26203,2.26203,378200000.0
2005-11-22 18:27:00,2.26191,2.26214,2.26176,2.26205,334499999.0
2005-11-22 18:28:00,2.26197,2.26197,2.26167,2.26189,198200000.0
2005-11-22 18:29:00,2.26194,2.26232,2.26194,2.2622,226000000.0
2005-11-22 18:30:00,2.26221,2.26239,2.26195,2.26219,224100000.0
2005-11-22 18:31:00,2.26231,2.26242,2.26203,2.2622,174900000.0
2005-11-22 18:32:00,2.26215,2.26215,2.26146,2.26173,166200000.0
2005-11-22 18:33:00,2.26185,2.26213,2.26166,2.2618,283500000.0
2005-11-22 18:34:00,2.26195,2.26264,2.26195,2.26212,390100000.0
2005-11-22 18:35:00,2.26205,2.26205,2.26122,2.26158,138900000.0
2005-11-22 18:36:00,2.26153,2.26176,2.26132,2.26146,99600000.0
2005-11-22 18:37:00,2.2615,2.26155,2.26118,2.26134,96400000.0
2005-11-22 18:38:00,2.26137,2.26144,2.26121,2.26121,75200000.0
2005-11-22 18:39:00,2.26117,2.26167,2.26113,2.2614,174600000.0
2005-11-22 18:40:00,2.26155,2.26162,2.26118,2.26118,203100000.0
2005-11-22 18:41:00,2.26109,2.26125,2.26098,2.261,146200000.0
2005-11-22 18:42:00,2.26101,2.26125,2.2608,2.26125,96800000.0
2005-11-22 18:43:00,2.26112,2.26149,2.2607,2.26074,67600000.0
2005-11-22 18:44:00,2.26077,2.26094,2.26058,2.26062,163800000.0
2005-11-22 18:45:00,2.2607,2.26099,2.2607,2.26083,68500000.0
2005-11-22 18:46:00,2.26084,2.26099,2.26082,2.26094,40000000.0
2005-11-22 18:47:00,2.26095,2.26095,2.2606,2.26085,27200000.0
2005-11-22 18:48:00,2.2607,2.26088,2.2606,2.2606,125500000.0
2005-11-22 18:49:00,2.26083,2.26097,2.26083,2.26094,18700000.0
2005-11-22 18:50:00,2.26085,2.2612,2.26085,2.26109,39200000.0
2005-11-22 18:51:00,2.26109,2.26125,2.261,2.26106,154100000.0
2005-11-22 18:52:00,2.26104,2.26133,2.26104,2.26114,138200000.0
2005-11-22 18:53:00,2.2612,2.26136,2.26104,2.2612,170300000.0
2005-11-22 18:54:00,2.26123,2.26138,2.26111,2.26134,131500000.0
2005-11-22 18:55:00,2.26132,2.26148,2.2611,2.26112,193400000.0
2005-11-22 18:56:00,2.26106,2.26142,2.26106,2.2611,38500000.0
2005-11-22 18:57:00,2.26104,2.26155,2.26067,2.26125,72400000.0
2005-11-22 18:58:00,2.26141,2.26163,2.26095,2.26095,216400000.0
2005-11-22 18:59:00,2.26098,2.26121,2.26089,2.26095,176500000.0
2005-11-22 19:00:00,2.26088,2.26112,2.26074,2.26112,77200000.0
2005-11-22 19:01:00,2.26102,2.2611,2.26017,2.26017,27800000.0
2005-11-22 19:02:00,2.2601,2.26059,2.2601,2.26023,157600000.0
2005-11-22 19:03:00,2.26027,2.26051,2.25999,2.25999,95000000.0
2005-11-22 19:04:00,2.25999,2.26002,2.25953,2.25982,33500000.0
2005-11-22 19:05:00,2.25982,2.25984,2.25954,2.25961,48000000.0
2005-11-22 19:06:00,2.25955,2.25979,2.25918,2.25967,216700000.0
2005-11-22 19:07:00,2.25957,2.25975,2.25947,2.25955,100100000.0
2005-11-22 19:08:00,2.25961,2.26011,2.25937,2.26011,219900000.0
2005-11-22 19:09:00,2.26023,2.26023,2.25973,2.26004,93700000.0
2005-11-22 19:10:00,2.26003,2.26041,2.25997,2.26008,89600000.0
2005-11-22 19:11:00,2.26015,2.26016,2.25991,2.25997,68200000.0
2005-11-22 19:12:00,2.25988,2.25991,2.25963,2.25991,38200000.0
2005-11-22 19:13:00,2.25993,2.26008,2.25977,2.25993,103900000.0
2005-11-22 19:14:00,2.26001,2.26011,2.25978,2.25985,104600000.0
2005-11-22 19:15:00,2.25981,2.2601,2.25977,2.2601,147300000.0
2005-11-22 19:16:00,2.26017,2.26042,2.26013,2.26042,29200000.0
2005-11-22 19:17:00,2.26054,2.26087,2.26054,2.26055,68900000.0
2005-11-22 19:18:00,2.26052,2.26053,2.26024,2.26053,104500000.0
2005-11-22 19:19:00,2.26058,2.26079,2.26039,2.26044,92400000.0
2005-11-22 19:20:00,2.26061,2.26073,2.26052,2.26067,167300000.0
2005-11-22 19:21:00,2.26065,2.26083,2.26055,2.26083,119200000.0
2005-11-22 19:22:00,2.2608,2.26104,2.26059,2.2609,59000000.0
2005-11-22 19:23:00,2.26085,2.26111,2.26075,2.26077,132100000.0
2005-11-22 19:24:00,2.26092,2.26099,2.26081,2.26081,64700000.0
2005-11-22 19:25:00,2.26074,2.26086,2.26074,2.26081,54300000.0
2005-11-22 19:26:00,2.26082,2.26101,2.26068,2.26098,149700000.0
2005-11-22 19:27:00,2.26101,2.26134,2.2609,2.26118,144200000.0
2005-11-22 19:28:00,2.26121,2.26134,2.26111,2.26118,52600000.0
2005-11-22 19:29:00,2.26122,2.26138,2.2612,2.26121,102800000.0
2005-11-22 19:30:00,2.26114,2.2614,2.26114,2.26129,222000000.0
2005-11-22 19:31:00,2.26122,2.26163,2.26122,2.26159,54900000.0
2005-11-22 19:32:00,2.26169,2.26195,2.26157,2.26176,165100000.0
2005-11-22 19:33:00,2.26163,2.26163,2.2612,2.26143,60800000.0
2005-11-22 19:34:00,2.26139,2.2614,2.2612,2.26128,101000000.0
2005-11-22 19:35:00,2.26125,2.26138,2.26105,2.2611,109900000.0
2005-11-22 19:36:00,2.26104,2.26135,2.26096,2.26116,117900000.0
2005-11-22 19:37:00,2.2613,2.2613,2.26061,2.26105,35200000.0
2005-11-22 19:38:00,2.26098,2.26191,2.26098,2.26191,20000000.0
2005-11-22 19:39:00,2.26197,2.26197,2.26148,2.26158,64500000.0
2005-11-22 19:40:00,2.26154,2.26201,2.26144,2.26199,126600000.0
2005-11-22 19:41:00,2.26204,2.26221,2.26194,2.26197,82800000.0
2005-11-22 19:42:00,2.26208,2.26297,2.26205,2.2627,72200000.0
2005-11-22 19:43:00,2.26286,2.26335,2.26286,2.26322,36800000.0
2005-11-22 19:44:00,2.2633,2.26354,2.2633,2.26332,79300000.0
2005-11-22 19:45:00,2.26314,2.2632,2.26299,2.2632,32300000.0
2005-11-22 19:46:00,2.26327,2.26327,2.26268,2.26268,95500000.0
2005-11-22 19:47:00,2.26253,2.26253,2.26238,2.26243,31400000.0
2005-11-22 19:48:00,2.26239,2.26276,2.26239,2.26241,63200000.0
2005-11-22 19:49:00,2.26241,2.26243,2.2621,2.26227,97500000.0
2005-11-22 19:50:00,2.26227,2.26234,2.26209,2.26209,66100000.0
2005-11-22 19:51:00,2.26204,2.26217,2.26188,2.26193,92600000.0
2005-11-22 19:52:00,2.26188,2.26214,2.26188,2.26203,45900000.0
2005-11-22 19:53:00,2.26191,2.26191,2.26171,2.26171,39100000.0
2005-11-22 19:54:00,2.26177,2.26177,2.26137,2.26139,64500000.0
2005-11-22 19:55:00,2.26132,2.26151,2.26132,2.2615,31000000.0
2005-11-22 19:56:00,2.26152,2.26152,2.261,2.261,91500000.0
2005-11-22 19:57:00,2.26099,2.26122,2.26085,2.26085,95600000.0
2005-11-22 19:58:00,2.26079,2.26122,2.26079,2.26107,124800000.0
2005-11-22 19:59:00,2.26114,2.26127,2.261,2.26116,125500001.0
2005-11-22 20:00:00,2.2613,2.26207,2.26129,2.26207,73100000.0
2005-11-22 20:01:00,2.26214,2.26214,2.26174,2.26174,80500000.0
2005-11-22 20:02:00,2.26162,2.26182,2.2616,2.26182,54000000.0
2005-11-22 20:03:00,2.26186,2.26191,2.26183,2.26191,20600000.0
2005-11-22 20:04:00,2.26184,2.26184,2.26162,2.26165,34800000.0
2005-11-22 20:05:00,2.26166,2.26167,2.26152,2.26157,35600000.0
2005-11-22 20:06:00,2.26156,2.26164,2.26137,2.26147,28900000.0
2005-11-22 20:07:00,2.26158,2.26168,2.26148,2.26158,44100000.0
2005-11-22 20:08:00,2.26154,2.2617,2.26142,2.26143,104100000.0
2005-11-22 20:09:00,2.26147,2.26147,2.26127,2.26127,28200000.0
2005-11-22 20:10:00,2.26117,2.26117,2.26094,2.26115,23300000.0
2005-11-22 20:11:00,2.26106,2.26121,2.26104,2.26112,55000000.0
2005-11-22 20:12:00,2.26119,2.26137,2.26099,2.26114,177600000.0
2005-11-22 20:13:00,2.26117,2.26143,2.26094,2.26126,148500000.0
2005-11-22 20:14:00,2.26126,2.26139,2.26124,2.26125,92000000.0
2005-11-22 20:15:00,2.26126,2.26166,2.26113,2.26133,244700000.0
2005-11-22 20:16:00,2.26132,2.26137,2.26108,2.26134,124400000.0
2005-11-22 20:17:00,2.26123,2.26123,2.26099,2.26106,27900000.0
2005-11-22 20:18:00,2.26115,2.26133,2.26095,2.26122,72300000.0
2005-11-22 20:19:00,2.26125,2.2615,2.26117,2.26149,118900000.0
2005-11-22 20:20:00,2.26138,2.26174,2.26136,2.26155,225399999.0
2005-11-22 20:21:00,2.26149,2.2615,2.2613,2.2613,79700000.0
2005-11-22 20:22:00,2.26121,2.26129,2.26101,2.26129,80400000.0
2005-11-22 20:23:00,2.2613,2.26165,2.2613,2.26154,147600000.0
2005-11-22 20:24:00,2.26142,2.26142,2.261,2.261,49000000.0
2005-11-22 20:25:00,2.26081,2.26094,2.26069,2.26078,143599999.0
2005-11-22 20:26:00,2.26085,2.26104,2.26076,2.26077,141000000.0
2005-11-22 20:27:00,2.26077,2.26149,2.26077,2.26149,90300000.0
2005-11-22 20:28:00,2.26139,2.26139,2.2607,2.26091,226500000.0
2005-11-22 20:29:00,2.26105,2.26115,2.26084,2.261,181700000.0
2005-11-22 20:30:00,2.26103,2.2613,2.2609,2.26106,310700000.0
2005-11-22 20:31:00,2.26103,2.26122,2.26092,2.2611,192900000.0
2005-11-22 20:32:00,2.26122,2.2615,2.26105,2.26135,407500001.0
2005-11-22 20:33:00,2.26131,2.26162,2.26107,2.26145,72900000.0
2005-11-22 20:34:00,2.26146,2.26146,2.26103,2.26103,102300001.0
2005-11-22 20:35:00,2.2611,2.26125,2.26084,2.26115,51400000.0
2005-11-22 20:36:00,2.26123,2.26154,2.26117,2.26148,70600000.0
2005-11-22 20:37:00,2.2613,2.26145,2.2608,2.26103,120900000.0
2005-11-22 20:38:00,2.2611,2.26151,2.26105,2.26118,184500000.0
2005-11-22 20:39:00,2.2612,2.26142,2.26097,2.26103,115000000.0
2005-11-22 20:40:00,2.26095,2.26095,2.26063,2.26064,151000000.0
2005-11-22 20:41:00,2.26065,2.2607,2.26042,2.26061,129500000.0
2005-11-22 20:42:00,2.26073,2.26087,2.26043,2.26043,56500000.0
2005-11-22 20:43:00,2.26046,2.26048,2.26025,2.26027,93200000.0
2005-11-22 20:44:00,2.26038,2.26038,2.25999,2.26025,196200000.0
2005-11-22 20:45:00,2.26038,2.2609,2.26024,2.26073,51000000.0
2005-11-22 20:46:00,2.26058,2.26058,2.26037,2.26049,33800000.0
2005-11-22 20:47:00,2.26053,2.26067,2.2602,2.2602,138800000.0
2005-11-22 20:48:00,2.26008,2.26021,2.25991,2.2602,223999999.0
2005-11-22 20:49:00,2.26031,2.26031,2.2601,2.26022,121500000.0
2005-11-22 20:50:00,2.26022,2.26049,2.26021,2.26024,180000001.0
2005-11-22 20:51:00,2.26022,2.26038,2.26007,2.26015,127800000.0
2005-11-22 20:52:00,2.26014,2.26036,2.26001,2.26024,163600000.0
2005-11-22 20:53:00,2.26033,2.26054,2.26021,2.26032,210000000.0
2005-11-22 20:54:00,2.2604,2.26055,2.26033,2.26041,174300000.0
2005-11-22 20:55:00,2.26038,2.26052,2.26015,2.26017,52999999.0
2005-11-22 20:56:00,2.26032,2.26076,2.26032,2.26039,237500000.0
2005-11-22 20:57:00,2.26042,2.2608,2.26042,2.26055,366700001.0
2005-11-22 20:58:00,2.26047,2.26047,2.2602,2.26032,172900000.0
2005-11-22 20:59:00,2.26034,2.2605,2.26018,2.26035,226599998.0
2005-11-22 21:00:00,2.26024,2.26057,2.25779,2.26057,241300000.0
2005-11-22 21:01:00,2.26029,2.26097,2.25999,2.26006,343200001.0
2005-11-22 21:02:00,2.25987,2.25987,2.25874,2.2591,95600000.0
2005-11-22 21:03:00,2.25904,2.25912,2.2585,2.2586,93700000.0
2005-11-22 21:04:00,2.25871,2.25889,2.25846,2.25856,72000000.0
2005-11-22 21:05:00,2.25863,2.25909,2.25857,2.2588,75800000.0
2005-11-22 21:06:00,2.25879,2.25899,2.25798,2.25888,54600000.0
2005-11-22 21:07:00,2.25907,2.25918,2.25867,2.25904,34800000.0
2005-11-22 21:08:00,2.25947,2.26006,2.25932,2.26006,43700000.0
2005-11-22 21:09:00,2.26017,2.26017,2.25938,2.25973,28000000.0
2005-11-22 21:10:00,2.25993,2.2606,2.25976,2.26002,74400000.0
2005-11-22 21:11:00,2.25993,2.26042,2.25805,2.25805,131200000.0
2005-11-22 21:12:00,2.25735,2.25762,2.25669,2.25712,37000000.0
2005-11-22 21:13:00,2.25709,2.25822,2.25625,2.25731,104000000.0
2005-11-22 21:14:00,2.25778,2.25852,2.25734,2.25852,162100000.0
2005-11-22 21:15:00,2.25849,2.25932,2.25806,2.25896,155200000.0
2005-11-22 21:16:00,2.25876,2.25923,2.25701,2.25724,93800000.0
2005-11-22 21:17:00,2.2572,2.25807,2.2572,2.25778,149700000.0
2005-11-22 21:18:00,2.25785,2.25878,2.25773,2.25865,142000000.0
2005-11-22 21:19:00,2.25906,2.25948,2.25866,2.2593,99200000.0
2005-11-22 21:20:00,2.25923,2.25923,2.25828,2.25848,173400000.0
2005-11-22 21:21:00,2.25829,2.25829,2.2569,2.25739,227500000.0
2005-11-22 21:22:00,2.25723,2.2579,2.25707,2.25772,121900000.0
2005-11-22 21:23:00,2.25785,2.25806,2.25737,2.25796,133000000.0
2005-11-22 21:24:00,2.25791,2.25799,2.25727,2.25799,45100000.0
2005-11-22 21:25:00,2.25795,2.25795,2.25739,2.25772,63400000.0
2005-11-22 21:26:00,2.2574,2.2574,2.25689,2.25729,22600000.0
2005-11-22 21:27:00,2.25729,2.25745,2.25705,2.25714,67900000.0
2005-11-22 21:28:00,2.2572,2.25764,2.25687,2.25743,79200000.0
2005-11-22 21:29:00,2.25745,2.25793,2.25716,2.25776,59300000.0
2005-11-22 21:30:00,2.25786,2.25786,2.25753,2.25753,20000000.0
2005-11-22 21:31:00,2.25738,2.25774,2.25732,2.25751,46600000.0
2005-11-22 21:32:00,2.25759,2.25799,2.25759,2.25798,160200000.0
2005-11-22 21:33:00,2.25795,2.25814,2.25777,2.25796,73900000.0
2005-11-22 21:34:00,2.25816,2.25839,2.25808,2.25813,124300000.0
2005-11-22 21:35:00,2.25827,2.25835,2.25803,2.25803,43200001.0
2005-11-22 21:36:00,2.25819,2.25825,2.2577,2.25822,48600000.0
2005-11-22 21:37:00,2.25808,2.25834,2.25776,2.25834,74300000.0
2005-11-22 21:38:00,2.25833,2.25833,2.25794,2.25822,76800000.0
2005-11-22 21:39:00,2.25819,2.25871,2.25819,2.25871,13900000.0
2005-11-22 21:40:00,2.25872,2.25928,2.25861,2.2589,31500000.0
2005-11-22 21:41:00,2.25843,2.25843,2.2578,2.25818,34800000.0
2005-11-22 21:42:00,2.25816,2.25859,2.25784,2.25853,86100000.0
2005-11-22 21:43:00,2.2585,2.25858,2.25804,2.25825,83700000.0
2005-11-22 21:44:00,2.25822,2.25822,2.257,2.257,125300000.0
2005-11-22 21:45:00,2.2569,2.25697,2.2562,2.2562,102800000.0
2005-11-22 21:46:00,2.25621,2.25688,2.25616,2.25688,89300000.0
2005-11-22 21:47:00,2.257,2.25715,2.25687,2.25695,139100000.0
2005-11-22 21:48:00,2.25692,2.2571,2.25692,2.257,74399999.0
2005-11-22 21:49:00,2.25705,2.25708,2.25692,2.257,94700000.0
2005-11-22 21:50:00,2.25712,2.25712,2.25692,2.25695,33400000.0
2005-11-22 21:51:00,2.257,2.2571,2.25695,2.25705,45100000.0
2005-11-22 21:52:00,2.257,2.25713,2.25695,2.257,119600000.0
2005-11-22 21:53:00,2.25703,2.25713,2.25692,2.25692,53900000.0
2005-11-22 21:54:00,2.25692,2.25698,2.25692,2.25692,27000000.0
2005-11-22 21:55:00,2.25698,2.2571,2.25692,2.25705,56300000.0
2005-11-22 21:56:00,2.25705,2.25707,2.25693,2.25703,50400000.0
2005-11-22 21:57:00,2.25703,2.25707,2.25703,2.25707,49100000.0
2005-11-22 21:58:00,2.25718,2.25718,2.25705,2.25708,37800000.0
2005-11-22 21:59:00,2.25715,2.25715,2.25687,2.25705,153700000.0
2005-11-22 22:00:00,2.257,2.25715,2.25695,2.25705,81900000.0
2005-11-22 22:01:00,2.25705,2.25705,2.25692,2.25698,10800000.0
2005-11-22 22:02:00,2.25695,2.2571,2.25687,2.25687,108600000.0
2005-11-22 22:03:00,2.25692,2.25697,2.25687,2.25697,23200000.0
2005-11-22 22:04:00,2.25698,2.25703,2.25688,2.25693,57400000.0
2005-11-22 22:05:00,2.25692,2.257,2.25687,2.25695,69800000.0
2005-11-22 22:06:00,2.25698,2.25705,2.25692,2.25692,27700000.0
2005-11-22 22:07:00,2.25695,2.25698,2.2569,2.2569,18300000.0
2005-11-22 22:08:00,2.2569,2.25695,2.2569,2.25692,29100000.0
2005-11-22 22:09:00,2.25692,2.25703,2.25687,2.2569,59500000.0
2005-11-22 22:10:00,2.257,2.25705,2.25695,2.25703,40700000.0
2005-11-22 22:11:00,2.25703,2.25705,2.25692,2.257,24500000.0
2005-11-22 22:12:00,2.25703,2.25705,2.25692,2.25695,66100000.0
2005-11-22 22:13:00,2.25693,2.25695,2.25693,2.25693,31800000.0
2005-11-22 22:14:00,2.25705,2.25705,2.25705,2.25705,4600000.0
2005-11-22 22:15:00,2.25692,2.25713,2.25692,2.25705,112200000.0
2005-11-22 22:16:00,2.25705,2.25715,2.25687,2.25692,154400000.0
2005-11-22 22:17:00,2.257,2.257,2.25693,2.25693,22199999.0
2005-11-22 22:18:00,2.25702,2.2571,2.25702,2.25705,20000000.0
2005-11-22 22:19:00,2.257,2.25708,2.2569,2.25697,57700000.0
2005-11-22 22:20:00,2.257,2.25705,2.25695,2.25695,23000000.0
2005-11-22 22:21:00,2.25709,2.25787,2.25709,2.2577,34200000.0
2005-11-22 22:22:00,2.25771,2.2581,2.25771,2.25787,128700001.0
2005-11-22 22:23:00,2.25785,2.2581,2.25755,2.25755,47200000.0
2005-11-22 22:24:00,2.25738,2.25738,2.25729,2.25732,25000000.0
2005-11-22 22:25:00,2.25746,2.25751,2.25738,2.25738,66700000.0
2005-11-22 22:26:00,2.2573,2.2573,2.25659,2.25659,26300000.0
2005-11-22 22:27:00,2.25662,2.25681,2.25634,2.25634,30500000.0
2005-11-22 22:28:00,2.25636,2.25654,2.25622,2.25654,42100000.0
2005-11-22 22:29:00,2.25657,2.25667,2.25636,2.25637,158199998.0
2005-11-22 22:30:00,2.25634,2.25663,2.25634,2.2566,102400000.0
2005-11-22 22:31:00,2.2566,2.2566,2.2564,2.25645,16200000.0
2005-11-22 22:32:00,2.25656,2.25671,2.25647,2.2567,33800000.0
2005-11-22 22:33:00,2.25672,2.25686,2.25646,2.25657,57500000.0
2005-11-22 22:34:00,2.25655,2.25668,2.25653,2.25658,66500000.0
2005-11-22 22:35:00,2.25648,2.25664,2.25634,2.25634,32600000.0
2005-11-22 22:36:00,2.25649,2.25668,2.25649,2.25663,31000000.0
2005-11-22 22:37:00,2.25671,2.2569,2.25671,2.25681,30200000.0
2005-11-22 22:38:00,2.25685,2.25685,2.25652,2.25652,41200000.0
2005-11-22 22:39:00,2.25647,2.25667,2.25647,2.25667,9500000.0
2005-11-22 22:40:00,2.25674,2.25713,2.25656,2.25664,27400000.0
2005-11-22 22:41:00,2.25648,2.25661,2.25644,2.25644,35900000.0
2005-11-22 22:42:00,2.25648,2.25654,2.25612,2.25632,47200000.0
2005-11-22 22:43:00,2.2564,2.25664,2.25633,2.25657,159000000.0
2005-11-22 22:44:00,2.25663,2.25685,2.25662,2.25682,58200000.0
2005-11-22 22:45:00,2.25683,2.25684,2.25653,2.25656,60500000.0
2005-11-22 22:46:00,2.25665,2.25673,2.2566,2.25662,62900000.0
2005-11-22 22:47:00,2.25665,2.25677,2.25638,2.25677,37600000.0
2005-11-22 22:48:00,2.25678,2.25685,2.25668,2.25668,111900000.0
2005-11-22 22:49:00,2.25672,2.25698,2.25666,2.25679,61000000.0
2005-11-22 22:50:00,2.25663,2.25663,2.25652,2.25652,13200000.0
2005-11-22 22:51:00,2.25637,2.25652,2.25612,2.25613,104299999.0
2005-11-22 22:52:00,2.25605,2.25626,2.25605,2.25626,43300000.0
2005-11-22 22:53:00,2.25625,2.25625,2.25609,2.25609,15600000.0
2005-11-22 22:54:00,2.25604,2.25622,2.25604,2.25622,44800000.0
2005-11-22 22:55:00,2.25622,2.25644,2.25622,2.25635,56500000.0
2005-11-22 22:56:00,2.2565,2.2565,2.25631,2.25645,14400000.0
2005-11-22 22:57:00,2.25658,2.25689,2.25658,2.25689,18300000.0
2005-11-22 22:58:00,2.25669,2.25689,2.25669,2.25677,49000000.0
2005-11-22 22:59:00,2.25672,2.25672,2.25656,2.2566,51200000.0
2005-11-22 23:00:00,2.25653,2.25689,2.25653,2.25689,23700000.0
2005-11-22 23:01:00,2.25705,2.25705,2.25681,2.25694,21600000.0
2005-11-22 23:02:00,2.25704,2.25704,2.25678,2.25685,27400000.0
2005-11-22 23:03:00,2.25685,2.25695,2.25685,2.25695,4800000.0
2005-11-22 23:04:00,2.25707,2.25707,2.25691,2.25691,14900000.0
2005-11-22 23:05:00,2.25691,2.25731,2.25686,2.2572,57300000.0
2005-11-22 23:06:00,2.25705,2.25727,2.25701,2.25727,13200000.0
2005-11-22 23:07:00,2.25727,2.25746,2.25727,2.25727,32900000.0
2005-11-22 23:08:00,2.25731,2.25738,2.25702,2.25702,48000000.0
2005-11-22 23:09:00,2.25706,2.25706,2.25679,2.25684,34000000.0
2005-11-22 23:10:00,2.25675,2.25695,2.25675,2.2568,29700000.0
2005-11-22 23:11:00,2.25689,2.25697,2.25678,2.25678,21100000.0
2005-11-22 23:12:00,2.25678,2.2569,2.25669,2.25672,40100000.0
2005-11-22 23:13:00,2.25657,2.25657,2.25613,2.25643,29300000.0
2005-11-22 23:14:00,2.25649,2.25665,2.25644,2.25644,27000000.0
2005-11-22 23:15:00,2.25658,2.25683,2.25658,2.25676,36800000.0
2005-11-22 23:16:00,2.25682,2.25701,2.25677,2.25677,28700000.0
2005-11-22 23:17:00,2.25688,2.25689,2.2567,2.25675,26700000.0
2005-11-22 23:18:00,2.25684,2.25688,2.25658,2.25688,39900000.0
2005-11-22 23:19:00,2.25689,2.25701,2.25683,2.25695,63300000.0
2005-11-22 23:20:00,2.25707,2.25707,2.25677,2.25691,24900000.0
2005-11-22 23:21:00,2.25693,2.25736,2.2569,2.25736,24700000.0
2005-11-22 23:22:00,2.25745,2.25745,2.25711,2.25718,43100001.0
2005-11-22 23:23:00,2.25726,2.25739,2.25724,2.25731,25200000.0
2005-11-22 23:24:00,2.25734,2.25737,2.2571,2.25718,36400000.0
2005-11-22 23:25:00,2.25727,2.25737,2.25713,2.25723,37200000.0
2005-11-22 23:26:00,2.25731,2.25746,2.25717,2.25717,30400000.0
2005-11-22 23:27:00,2.25692,2.25699,2.25689,2.25689,17300000.0
2005-11-22 23:28:00,2.25683,2.25689,2.25672,2.25673,47600000.0
2005-11-22 23:29:00,2.2567,2.25681,2.2567,2.25676,12600000.0
2005-11-22 23:30:00,2.25674,2.25674,2.25662,2.25667,19300000.0
2005-11-22 23:31:00,2.25655,2.25667,2.25655,2.25658,13600000.0
2005-11-22 23:32:00,2.25675,2.25687,2.25675,2.25687,9600000.0
2005-11-22 23:33:00,2.25693,2.2571,2.25655,2.2571,52000000.0
2005-11-22 23:34:00,2.25719,2.25721,2.257,2.25712,33600000.0
2005-11-22 23:35:00,2.25702,2.25711,2.25684,2.25691,52600000.0
2005-11-22 23:36:00,2.25681,2.25698,2.25681,2.25698,28400000.0
2005-11-22 23:37:00,2.25683,2.25689,2.25666,2.25675,31000000.0
2005-11-22 23:38:00,2.25671,2.25687,2.2566,2.25677,51900000.0
2005-11-22 23:39:00,2.25675,2.25689,2.25663,2.25673,28000000.0
2005-11-22 23:40:00,2.25668,2.25679,2.25643,2.25661,30900000.0
2005-11-22 23:41:00,2.25669,2.25689,2.25669,2.25683,64000000.0
2005-11-22 23:42:00,2.25692,2.25692,2.25682,2.2569,32700000.0
2005-11-22 23:43:00,2.25689,2.25689,2.25674,2.25674,31000000.0
2005-11-22 23:44:00,2.25698,2.25698,2.2569,2.2569,3500000.0
2005-11-22 23:45:00,2.25678,2.25706,2.25678,2.25695,29700000.0
2005-11-22 23:46:00,2.25703,2.25717,2.25696,2.25717,39700000.0
2005-11-22 23:47:00,2.25701,2.25701,2.25666,2.25666,27600000.0
2005-11-22 23:48:00,2.25666,2.25688,2.25665,2.25678,35400000.0
2005-11-22 23:49:00,2.25668,2.25707,2.25668,2.25707,24200000.0
2005-11-22 23:50:00,2.25687,2.25701,2.25658,2.25701,41400000.0
2005-11-22 23:51:00,2.25711,2.25711,2.2566,2.2566,47200000.0
2005-11-22 23:52:00,2.25665,2.25698,2.25665,2.25686,19200000.0
2005-11-22 23:53:00,2.25675,2.25699,2.25675,2.25679,50400000.0
2005-11-22 23:54:00,2.25682,2.25692,2.25674,2.25687,34100000.0
2005-11-22 23:55:00,2.25681,2.25701,2.25681,2.25691,35400000.0
2005-11-22 23:56:00,2.25705,2.25705,2.25693,2.25693,38700000.0
2005-11-22 23:57:00,2.25696,2.25703,2.25677,2.25703,18900000.0
2005-11-22 23:58:00,2.25691,2.25709,2.25669,2.25709,22500000.0
2005-11-22 23:59:00,2.25707,2.2572,2.25702,2.2572,37100000.0
2005-11-23 00:00:00,2.25705,2.25717,2.25705,2.2571,38100000.0
2005-11-23 00:01:00,2.25651,2.2572,2.25647,2.25647,40900000.0
2005-11-23 00:02:00,2.25655,2.25703,2.2565,2.25703,38800000.0
2005-11-23 00:03:00,2.25725,2.25734,2.25693,2.25693,17600000.0
2005-11-23 00:04:00,2.25686,2.25738,2.25651,2.25687,44000000.0
2005-11-23 00:05:00,2.25612,2.25713,2.25612,2.25713,32600000.0
2005-11-23 00:06:00,2.25705,2.25705,2.25655,2.25694,21500000.0
2005-11-23 00:07:00,2.25671,2.25712,2.25657,2.25682,29800000.0
2005-11-23 00:08:00,2.25724,2.25748,2.25686,2.25704,37300000.0
2005-11-23 00:09:00,2.25755,2.25755,2.25692,2.25731,37600000.0
2005-11-23 00:10:00,2.2571,2.2571,2.25672,2.25694,31900000.0
2005-11-23 00:11:00,2.25675,2.25714,2.25664,2.25687,31600000.0
2005-11-23 00:12:00,2.25663,2.25735,2.25654,2.25671,21200000.0
2005-11-23 00:13:00,2.25675,2.25741,2.25662,2.25662,28100000.0
2005-11-23 00:14:00,2.25648,2.25706,2.25644,2.25681,24800000.0
2005-11-23 00:15:00,2.25653,2.25723,2.25633,2.25688,36800000.0
2005-11-23 00:16:00,2.25684,2.25698,2.25624,2.25643,32000000.0
2005-11-23 00:17:00,2.25671,2.25723,2.25654,2.2572,28500000.0
2005-11-23 00:18:00,2.25661,2.25681,2.25629,2.25638,23300000.0
2005-11-23 00:19:00,2.25653,2.25691,2.25622,2.25634,34100000.0
2005-11-23 00:20:00,2.2558,2.25715,2.2558,2.25692,31200000.0
2005-11-23 00:21:00,2.25712,2.25719,2.25644,2.25651,49700000.0
2005-11-23 00:22:00,2.25635,2.25751,2.25632,2.25738,29200000.0
2005-11-23 00:23:00,2.25688,2.25737,2.25666,2.25719,57900000.0
2005-11-23 00:24:00,2.25795,2.25795,2.25698,2.25751,28300000.0
2005-11-23 00:25:00,2.25774,2.25774,2.25699,2.25751,34300000.0
2005-11-23 00:26:00,2.25748,2.25775,2.25689,2.257,40100000.0
2005-11-23 00:27:00,2.25707,2.25739,2.25707,2.25738,39400000.0
2005-11-23 00:28:00,2.25736,2.25753,2.25724,2.25738,59500000.0
2005-11-23 00:29:00,2.25726,2.25726,2.25688,2.25688,27100000.0
2005-11-23 00:30:00,2.25683,2.25688,2.25671,2.25675,24500000.0
2005-11-23 00:31:00,2.25674,2.25684,2.25671,2.25684,24600000.0
2005-11-23 00:32:00,2.2568,2.2569,2.25675,2.25683,41600000.0
2005-11-23 00:33:00,2.2568,2.2568,2.25668,2.2567,23400000.0
2005-11-23 00:34:00,2.25664,2.25687,2.25664,2.25664,30600000.0
2005-11-23 00:35:00,2.2567,2.25687,2.2566,2.25667,39800000.0
2005-11-23 00:36:00,2.25654,2.25669,2.25654,2.2566,56000000.0
2005-11-23 00:37:00,2.25642,2.25642,2.25597,2.25597,39000000.0
2005-11-23 00:38:00,2.25619,2.25701,2.25619,2.25701,52500000.0
2005-11-23 00:39:00,2.25701,2.2571,2.25676,2.25699,44900000.0
2005-11-23 00:40:00,2.25684,2.25723,2.25681,2.25714,53500000.0
2005-11-23 00:41:00,2.25718,2.25718,2.25681,2.25697,27600000.0
2005-11-23 00:42:00,2.2571,2.2571,2.25677,2.25677,42100000.0
2005-11-23 00:43:00,2.25689,2.25689,2.25665,2.25681,26300000.0
2005-11-23 00:44:00,2.25685,2.25694,2.25671,2.2568,40900000.0
2005-11-23 00:45:00,2.2568,2.25706,2.2568,2.25698,18700000.0
2005-11-23 00:46:00,2.25676,2.25706,2.25676,2.25676,31500000.0
2005-11-23 00:47:00,2.25675,2.2569,2.25675,2.25678,21100000.0
2005-11-23 00:48:00,2.2568,2.25685,2.2567,2.25685,31400000.0
2005-11-23 00:49:00,2.2568,2.2568,2.25655,2.25663,20400000.0
2005-11-23 00:50:00,2.25686,2.25699,2.25686,2.25699,21000000.0
2005-11-23 00:51:00,2.25708,2.25708,2.25692,2.25705,43900001.0
2005-11-23 00:52:00,2.25687,2.25695,2.2568,2.25685,16600000.0
2005-11-23 00:53:00,2.2568,2.25687,2.25674,2.25676,38100000.0
2005-11-23 00:54:00,2.2568,2.2569,2.2568,2.2569,12800000.0
2005-11-23 00:55:00,2.25675,2.25695,2.25675,2.25678,39200000.0
2005-11-23 00:56:00,2.25673,2.25681,2.25662,2.25668,23200000.0
2005-11-23 00:57:00,2.25672,2.25698,2.25672,2.25698,38000000.0
2005-11-23 00:58:00,2.25685,2.257,2.2568,2.25683,15800000.0
2005-11-23 00:59:00,2.25678,2.2568,2.2567,2.25675,18800000.0
2005-11-23 01:00:00,2.2567,2.25688,2.25664,2.25684,51100000.0
2005-11-23 01:01:00,2.25679,2.25679,2.25654,2.25678,38900000.0
2005-11-23 01:02:00,2.25662,2.25676,2.25656,2.25656,31800000.0
2005-11-23 01:03:00,2.25662,2.25666,2.25627,2.25627,24400000.0
2005-11-23 01:04:00,2.2563,2.25638,2.25622,2.25622,26100000.0
2005-11-23 01:05:00,2.25637,2.25637,2.25617,2.25627,28700000.0
2005-11-23 01:06:00,2.25618,2.25618,2.25601,2.25615,26700000.0
2005-11-23 01:07:00,2.25618,2.25653,2.25618,2.2565,28800000.0
2005-11-23 01:08:00,2.25644,2.25657,2.25644,2.25649,22400000.0
2005-11-23 01:09:00,2.2566,2.25673,2.25649,2.25649,67600000.0
2005-11-23 01:10:00,2.25683,2.25712,2.25683,2.25695,25400000.0
2005-11-23 01:11:00,2.25686,2.25688,2.25671,2.25671,30100000.0
2005-11-23 01:12:00,2.25668,2.25701,2.25664,2.25692,29800000.0
2005-11-23 01:13:00,2.25686,2.25706,2.25686,2.25706,25400000.0
2005-11-23 01:14:00,2.2571,2.25725,2.25707,2.25707,42700000.0
2005-11-23 01:15:00,2.25706,2.2573,2.25689,2.25706,61900000.0
2005-11-23 01:16:00,2.25704,2.25719,2.25687,2.25687,42900000.0
2005-11-23 01:17:00,2.25695,2.25717,2.25659,2.25706,47100000.0
2005-11-23 01:18:00,2.25687,2.25687,2.2564,2.25653,10400000.0
2005-11-23 01:19:00,2.25655,2.25655,2.25655,2.25655,6400000.0
2005-11-23 01:20:00,2.25648,2.25673,2.25648,2.2566,83199999.0
2005-11-23 01:21:00,2.2566,2.25665,2.25657,2.25665,10800000.0
2005-11-23 01:22:00,2.25658,2.25661,2.25638,2.25646,48499999.0
2005-11-23 01:23:00,2.25647,2.25672,2.25647,2.25668,27800000.0
2005-11-23 01:24:00,2.25681,2.25688,2.25652,2.25668,25500000.0
2005-11-23 01:25:00,2.25684,2.25701,2.25684,2.25694,19600000.0
2005-11-23 01:26:00,2.25701,2.25711,2.25686,2.25696,45000000.0
2005-11-23 01:27:00,2.25689,2.25698,2.25647,2.25698,39100000.0
2005-11-23 01:28:00,2.25691,2.25691,2.25673,2.25673,15900000.0
2005-11-23 01:29:00,2.25688,2.25699,2.25679,2.25684,14600000.0
2005-11-23 01:30:00,2.25706,2.25759,2.25706,2.25747,48300000.0
2005-11-23 01:31:00,2.25742,2.25747,2.25722,2.25729,19000000.0
2005-11-23 01:32:00,2.2571,2.2571,2.25677,2.25677,17000000.0
2005-11-23 01:33:00,2.25662,2.2568,2.25654,2.2568,61200000.0
2005-11-23 01:34:00,2.25682,2.25694,2.25667,2.2569,43400000.0
2005-11-23 01:35:00,2.25688,2.25689,2.2567,2.25671,13600000.0
2005-11-23 01:36:00,2.25667,2.25703,2.25667,2.25703,30400000.0
2005-11-23 01:37:00,2.25688,2.25725,2.25688,2.25705,25400000.0
2005-11-23 01:38:00,2.25707,2.25707,2.25682,2.25688,21800000.0
2005-11-23 01:39:00,2.25674,2.25682,2.25654,2.25654,39200000.0
2005-11-23 01:40:00,2.25667,2.25698,2.25655,2.25672,23000000.0
2005-11-23 01:41:00,2.25658,2.25667,2.25631,2.25661,44400000.0
2005-11-23 01:42:00,2.25659,2.25669,2.25637,2.25653,19100000.0
2005-11-23 01:43:00,2.25652,2.25657,2.25548,2.25548,27900000.0
2005-11-23 01:44:00,2.25572,2.25611,2.25572,2.25583,27600000.0
2005-11-23 01:45:00,2.25591,2.25627,2.25591,2.2562,31200000.0
2005-11-23 01:46:00,2.25606,2.25649,2.25606,2.25642,22400000.0
2005-11-23 01:47:00,2.25641,2.2565,2.2562,2.2565,27400000.0
2005-11-23 01:48:00,2.25673,2.25673,2.25642,2.25648,27400000.0
2005-11-23 01:49:00,2.25639,2.25639,2.25609,2.25613,24000000.0
2005-11-23 01:50:00,2.25601,2.2563,2.25601,2.2563,20400000.0
2005-11-23 01:51:00,2.25632,2.25632,2.25586,2.25609,24600000.0
2005-11-23 01:52:00,2.25613,2.25627,2.25605,2.25619,48000000.0
2005-11-23 01:53:00,2.25614,2.25625,2.25611,2.2562,52300001.0
2005-11-23 01:54:00,2.25624,2.25641,2.25617,2.25617,32100000.0
2005-11-23 01:55:00,2.25618,2.2562,2.25584,2.25584,37900000.0
2005-11-23 01:56:00,2.2558,2.25602,2.2558,2.2559,47800000.0
2005-11-23 01:57:00,2.25619,2.2563,2.25604,2.25617,20300000.0
2005-11-23 01:58:00,2.25614,2.25614,2.25571,2.25571,21600000.0
2005-11-23 01:59:00,2.25565,2.25577,2.25565,2.25568,24400000.0
2005-11-23 02:00:00,2.25561,2.25569,2.25561,2.25569,7200000.0
2005-11-23 02:01:00,2.25549,2.25595,2.25549,2.25585,31000000.0
2005-11-23 02:02:00,2.2559,2.2562,2.25584,2.2562,48800000.0
2005-11-23 02:03:00,2.2562,2.2562,2.2558,2.2558,25800000.0
2005-11-23 02:04:00,2.25567,2.25567,2.25565,2.25565,3000000.0
2005-11-23 02:05:00,2.25546,2.25591,2.25545,2.25591,54800000.0
2005-11-23 02:06:00,2.25581,2.25603,2.25581,2.25603,17900000.0
2005-11-23 02:07:00,2.25595,2.25627,2.25595,2.25626,60800001.0
2005-11-23 02:08:00,2.25624,2.25624,2.25608,2.25611,52300000.0
2005-11-23 02:09:00,2.25608,2.25608,2.25569,2.25574,30400000.0
2005-11-23 02:10:00,2.25586,2.25586,2.25553,2.25579,36200000.0
2005-11-23 02:11:00,2.2558,2.25622,2.2558,2.25617,17100000.0
2005-11-23 02:12:00,2.25632,2.25632,2.25592,2.25614,19600000.0
2005-11-23 02:13:00,2.25608,2.25624,2.25594,2.25607,37200000.0
2005-11-23 02:14:00,2.25617,2.25641,2.25617,2.2562,31200000.0
2005-11-23 02:15:00,2.25636,2.25636,2.25593,2.25596,44900000.0
2005-11-23 02:16:00,2.25592,2.25599,2.25588,2.25588,26100000.0
2005-11-23 02:17:00,2.25585,2.25605,2.25585,2.256,41300000.0
2005-11-23 02:18:00,2.25606,2.25623,2.25604,2.25611,33900000.0
2005-11-23 02:19:00,2.25595,2.25607,2.25589,2.25595,18000000.0
2005-11-23 02:20:00,2.25603,2.25636,2.25603,2.25636,19600000.0
2005-11-23 02:21:00,2.25693,2.25761,2.25639,2.25639,64999999.0
2005-11-23 02:22:00,2.25619,2.25631,2.25603,2.25619,26100000.0
2005-11-23 02:23:00,2.25609,2.25642,2.25583,2.25583,25700000.0
2005-11-23 02:24:00,2.25565,2.25593,2.25557,2.25579,36300000.0
2005-11-23 02:25:00,2.25587,2.25597,2.25529,2.25563,29000000.0
2005-11-23 02:26:00,2.25571,2.25571,2.25519,2.2555,26000000.0
2005-11-23 02:27:00,2.25546,2.25577,2.25544,2.25568,41200000.0
2005-11-23 02:28:00,2.25576,2.25588,2.2556,2.25588,37800000.0
2005-11-23 02:29:00,2.25598,2.25619,2.25596,2.25596,46200000.0
2005-11-23 02:30:00,2.25607,2.25636,2.25607,2.2562,29100000.0
2005-11-23 02:31:00,2.25642,2.25691,2.25618,2.25691,43200000.0
2005-11-23 02:32:00,2.25672,2.25689,2.25659,2.25674,54100000.0
2005-11-23 02:33:00,2.25677,2.25702,2.25672,2.25676,39700000.0
2005-11-23 02:34:00,2.25674,2.25678,2.25653,2.25653,26400000.0
2005-11-23 02:35:00,2.25658,2.25702,2.25658,2.25687,31800000.0
2005-11-23 02:36:00,2.25714,2.25714,2.25691,2.25709,30000000.0
2005-11-23 02:37:00,2.25697,2.25697,2.25662,2.25685,19100000.0
2005-11-23 02:38:00,2.25692,2.25692,2.25664,2.25664,29400000.0
2005-11-23 02:39:00,2.25668,2.25673,2.2566,2.25673,17100000.0
2005-11-23 02:40:00,2.25673,2.25682,2.25646,2.25663,27700000.0
2005-11-23 02:41:00,2.25658,2.25673,2.25649,2.2566,34600000.0
2005-11-23 02:42:00,2.2564,2.25659,2.2564,2.25659,46100000.0
2005-11-23 02:43:00,2.2567,2.25692,2.25661,2.25686,36900000.0
2005-11-23 02:44:00,2.25681,2.25681,2.25652,2.25677,20500000.0
2005-11-23 02:45:00,2.25658,2.25665,2.25629,2.25665,44700000.0
2005-11-23 02:46:00,2.25677,2.25694,2.25677,2.25694,26300000.0
2005-11-23 02:47:00,2.25672,2.25692,2.25657,2.25657,21900000.0
2005-11-23 02:48:00,2.25658,2.25682,2.25658,2.25676,30800000.0
2005-11-23 02:49:00,2.25672,2.25672,2.25658,2.25658,7200000.0
2005-11-23 02:50:00,2.25656,2.25685,2.25656,2.25664,21400000.0
2005-11-23 02:51:00,2.2566,2.25676,2.25653,2.25667,25400000.0
2005-11-23 02:52:00,2.25663,2.25668,2.25642,2.2566,25400000.0
2005-11-23 02:53:00,2.25681,2.25684,2.25663,2.25663,19900000.0
2005-11-23 02:54:00,2.2568,2.25691,2.2568,2.25687,40500000.0
2005-11-23 02:55:00,2.25689,2.25689,2.25674,2.2568,38100000.0
2005-11-23 02:56:00,2.2569,2.25702,2.25672,2.25683,37900000.0
2005-11-23 02:57:00,2.25685,2.25688,2.25669,2.25679,30200000.0
2005-11-23 02:58:00,2.25687,2.25698,2.25658,2.2566,39100000.0
2005-11-23 02:59:00,2.25677,2.25677,2.25656,2.25662,30200000.0
2005-11-23 03:00:00,2.25667,2.25687,2.25666,2.25666,17800000.0
2005-11-23 03:01:00,2.25675,2.25691,2.25675,2.25691,19800000.0
2005-11-23 03:02:00,2.25683,2.25696,2.25677,2.25696,19800000.0
2005-11-23 03:03:00,2.25702,2.25718,2.25702,2.25711,20900000.0
2005-11-23 03:04:00,2.25715,2.25729,2.25702,2.25724,38400000.0
2005-11-23 03:05:00,2.25692,2.25716,2.25687,2.25693,18800000.0
2005-11-23 03:06:00,2.25699,2.25723,2.25699,2.25708,20200000.0
2005-11-23 03:07:00,2.25711,2.25711,2.25649,2.25654,26900000.0
2005-11-23 03:08:00,2.25664,2.25668,2.25644,2.25644,17200000.0
2005-11-23 03:09:00,2.25624,2.25665,2.25624,2.25652,36900000.0
2005-11-23 03:10:00,2.25671,2.25678,2.2567,2.25673,13400000.0
2005-11-23 03:11:00,2.25677,2.25677,2.2566,2.25663,22500000.0
2005-11-23 03:12:00,2.25692,2.25692,2.25669,2.25683,46100000.0
2005-11-23 03:13:00,2.25687,2.25707,2.25687,2.25707,8200000.0
2005-11-23 03:14:00,2.25725,2.25744,2.25719,2.25719,18400000.0
2005-11-23 03:15:00,2.25731,2.25756,2.25726,2.25726,40000000.0
2005-11-23 03:16:00,2.2573,2.2574,2.25719,2.25719,26100000.0
2005-11-23 03:17:00,2.25725,2.25744,2.25719,2.25744,39700001.0
2005-11-23 03:18:00,2.25735,2.25753,2.2572,2.25735,36400000.0
2005-11-23 03:19:00,2.25762,2.25771,2.2574,2.2574,23700000.0
2005-11-23 03:20:00,2.25752,2.25764,2.25745,2.25745,26500000.0
2005-11-23 03:21:00,2.25735,2.25743,2.25688,2.25688,42100000.0
2005-11-23 03:22:00,2.2568,2.2568,2.25658,2.25658,5600000.0
2005-11-23 03:23:00,2.25657,2.25683,2.25656,2.25683,36500000.0
2005-11-23 03:24:00,2.25697,2.25697,2.25677,2.25685,32600000.0
2005-11-23 03:25:00,2.25682,2.25708,2.25677,2.25707,33200000.0
2005-11-23 03:26:00,2.25702,2.25714,2.25683,2.25689,22700000.0
2005-11-23 03:27:00,2.2567,2.25681,2.2567,2.25678,28600000.0
2005-11-23 03:28:00,2.25683,2.25683,2.2567,2.25672,13500000.0
2005-11-23 03:29:00,2.25668,2.25675,2.25667,2.25667,6800000.0
2005-11-23 03:30:00,2.25674,2.25674,2.25649,2.25649,16200000.0
2005-11-23 03:31:00,2.25644,2.25646,2.25614,2.25644,40900000.0
2005-11-23 03:32:00,2.25631,2.25638,2.25622,2.25622,36900000.0
2005-11-23 03:33:00,2.25639,2.25664,2.25639,2.25657,40700000.0
2005-11-23 03:34:00,2.25656,2.25657,2.25643,2.25643,8000000.0
2005-11-23 03:35:00,2.25639,2.25639,2.25605,2.25615,30600000.0
2005-11-23 03:36:00,2.2563,2.25646,2.25608,2.2562,34900000.0
2005-11-23 03:37:00,2.25637,2.25666,2.25637,2.25662,31700000.0
2005-11-23 03:38:00,2.25658,2.25706,2.25658,2.25706,27600000.0
2005-11-23 03:39:00,2.25705,2.25758,2.25698,2.25717,43300000.0
2005-11-23 03:40:00,2.25717,2.25732,2.25714,2.25722,23600000.0
2005-11-23 03:41:00,2.25706,2.25716,2.25694,2.25716,25400000.0
2005-11-23 03:42:00,2.25713,2.2572,2.25713,2.2572,15900000.0
2005-11-23 03:43:00,2.25715,2.25732,2.25702,2.25732,28600000.0
2005-11-23 03:44:00,2.25717,2.25725,2.2571,2.25715,36400000.0
2005-11-23 03:45:00,2.25715,2.25734,2.25715,2.25719,14900000.0
2005-11-23 03:46:00,2.25715,2.25715,2.25707,2.25707,12400000.0
2005-11-23 03:47:00,2.25709,2.25709,2.25693,2.25697,24000000.0
2005-11-23 03:48:00,2.25696,2.25731,2.25687,2.25726,31600000.0
2005-11-23 03:49:00,2.25716,2.25731,2.25716,2.25731,16000000.0
2005-11-23 03:50:00,2.25741,2.25747,2.25726,2.25726,27000000.0
2005-11-23 03:51:00,2.25737,2.25741,2.25716,2.25741,38300000.0
2005-11-23 03:52:00,2.25748,2.2575,2.25731,2.25741,45400000.0
2005-11-23 03:53:00,2.25732,2.25755,2.25732,2.25741,36100000.0
2005-11-23 03:54:00,2.25745,2.25762,2.25737,2.25737,38200000.0
2005-11-23 03:55:00,2.25749,2.25756,2.25732,2.25739,16600000.0
2005-11-23 03:56:00,2.25735,2.25736,2.25702,2.25702,26400000.0
2005-11-23 03:57:00,2.25709,2.25734,2.25709,2.25723,25500000.0
2005-11-23 03:58:00,2.25735,2.25749,2.25735,2.25749,51099998.0
2005-11-23 03:59:00,2.25727,2.25735,2.25705,2.25735,21600000.0
2005-11-23 04:00:00,2.25732,2.25732,2.25684,2.25684,21500000.0
2005-11-23 04:01:00,2.25672,2.25704,2.25672,2.25675,22400000.0
2005-11-23 04:02:00,2.25665,2.25701,2.25665,2.25695,41900000.0
2005-11-23 04:03:00,2.25697,2.2572,2.25697,2.257,37700000.0
2005-11-23 04:04:00,2.257,2.257,2.25684,2.25684,26500000.0
2005-11-23 04:05:00,2.25671,2.25705,2.25671,2.25694,30600000.0
2005-11-23 04:06:00,2.25687,2.25688,2.25654,2.25654,38500000.0
2005-11-23 04:07:00,2.25648,2.25698,2.25647,2.25698,31900000.0
2005-11-23 04:08:00,2.2571,2.25762,2.25702,2.25745,32500000.0
2005-11-23 04:09:00,2.25767,2.25785,2.25759,2.25759,18200000.0
2005-11-23 04:10:00,2.25765,2.25791,2.25765,2.25768,22900000.0
2005-11-23 04:11:00,2.25774,2.25784,2.25768,2.25784,30900000.0
2005-11-23 04:12:00,2.25771,2.25814,2.25768,2.25809,34500000.0
2005-11-23 04:13:00,2.25791,2.25807,2.25768,2.2578,34100000.0
2005-11-23 04:14:00,2.2578,2.25783,2.25753,2.25772,55400000.0
2005-11-23 04:15:00,2.25765,2.25769,2.25748,2.25764,25400000.0
2005-11-23 04:16:00,2.25769,2.25769,2.25742,2.25757,41500001.0
2005-11-23 04:17:00,2.25769,2.25769,2.25756,2.25758,27900000.0
2005-11-23 04:18:00,2.25778,2.25778,2.25747,2.25747,20500000.0
2005-11-23 04:19:00,2.25726,2.25752,2.25722,2.25752,17900000.0
2005-11-23 04:20:00,2.25764,2.25764,2.25734,2.2574,26200000.0
2005-11-23 04:21:00,2.25741,2.25741,2.25699,2.25735,28500000.0
2005-11-23 04:22:00,2.2573,2.25754,2.2573,2.25754,14000000.0
2005-11-23 04:23:00,2.2574,2.25748,2.25734,2.2574,25600000.0
2005-11-23 04:24:00,2.25739,2.25749,2.25729,2.25729,36100000.0
2005-11-23 04:25:00,2.25741,2.25743,2.25722,2.25723,21100000.0
2005-11-23 04:26:00,2.25733,2.25733,2.25714,2.25714,16400000.0
2005-11-23 04:27:00,2.25712,2.25712,2.25705,2.25705,12000000.0
2005-11-23 04:28:00,2.25707,2.25718,2.25707,2.25718,3200000.0
2005-11-23 04:29:00,2.25731,2.25731,2.25691,2.25691,25000000.0
2005-11-23 04:30:00,2.25699,2.25712,2.25688,2.25688,55100000.0
2005-11-23 04:31:00,2.25696,2.25697,2.25679,2.25697,39000000.0
2005-11-23 04:32:00,2.25691,2.2571,2.25683,2.2571,30800000.0
2005-11-23 04:33:00,2.25703,2.25709,2.25691,2.25698,21500000.0
2005-11-23 04:34:00,2.25688,2.25688,2.25677,2.25683,29700000.0
2005-11-23 04:35:00,2.25666,2.25676,2.25666,2.25676,7200000.0
2005-11-23 04:36:00,2.25657,2.25684,2.25651,2.25677,31800000.0
2005-11-23 04:37:00,2.2568,2.25738,2.2568,2.25738,33700000.0
2005-11-23 04:38:00,2.25726,2.25735,2.25715,2.25723,29600000.0
2005-11-23 04:39:00,2.25722,2.25736,2.25709,2.25709,29300000.0
2005-11-23 04:40:00,2.25697,2.25729,2.25695,2.25729,30400000.0
2005-11-23 04:41:00,2.2572,2.2572,2.25693,2.25699,24000000.0
2005-11-23 04:42:00,2.25705,2.25711,2.25693,2.25699,22700000.0
2005-11-23 04:43:00,2.25679,2.25682,2.25664,2.25677,23300000.0
2005-11-23 04:44:00,2.25674,2.25679,2.25662,2.25662,8800000.0
2005-11-23 04:45:00,2.25671,2.2569,2.25671,2.25678,28300000.0
2005-11-23 04:46:00,2.25675,2.25713,2.25675,2.25713,25500000.0
2005-11-23 04:47:00,2.25711,2.25711,2.257,2.257,21500000.0
2005-11-23 04:48:00,2.257,2.25706,2.25698,2.25698,6400000.0
2005-11-23 04:49:00,2.2572,2.2572,2.25688,2.25694,12400000.0
2005-11-23 04:50:00,2.257,2.25717,2.257,2.25717,20000000.0
2005-11-23 04:51:00,2.25725,2.25728,2.25714,2.25725,15600000.0
2005-11-23 04:52:00,2.25723,2.25723,2.25707,2.25707,12800000.0
2005-11-23 04:53:00,2.25718,2.25718,2.25707,2.25713,25000000.0
2005-11-23 04:54:00,2.25708,2.25723,2.25708,2.25717,17200000.0
2005-11-23 04:55:00,2.25729,2.25733,2.25717,2.25732,33100000.0
2005-11-23 04:56:00,2.25725,2.25725,2.25722,2.25722,11200000.0
2005-11-23 04:57:00,2.25725,2.25737,2.2572,2.25728,27600000.0
2005-11-23 04:58:00,2.25726,2.25739,2.25722,2.25724,32400000.0
2005-11-23 04:59:00,2.25731,2.25747,2.25725,2.25729,27400000.0
2005-11-23 05:00:00,2.25727,2.2574,2.25727,2.2574,23200000.0
2005-11-23 05:01:00,2.25738,2.25743,2.25738,2.2574,12000000.0
2005-11-23 05:02:00,2.25722,2.25722,2.2569,2.25714,27200000.0
2005-11-23 05:03:00,2.25709,2.25715,2.25687,2.25687,38600000.0
2005-11-23 05:04:00,2.25692,2.25713,2.25692,2.25704,53000000.0
2005-11-23 05:05:00,2.25691,2.25691,2.25662,2.25687,21900000.0
2005-11-23 05:06:00,2.25703,2.25704,2.25703,2.25704,10800000.0
2005-11-23 05:07:00,2.25711,2.25721,2.257,2.257,25100000.0
2005-11-23 05:08:00,2.25727,2.2575,2.25727,2.2575,16000000.0
2005-11-23 05:09:00,2.25747,2.25747,2.25734,2.25747,53600001.0
2005-11-23 05:10:00,2.25752,2.25752,2.25752,2.25752,4800000.0
2005-11-23 05:11:00,2.25745,2.25745,2.25735,2.25735,7900000.0
2005-11-23 05:12:00,2.25734,2.25742,2.25734,2.25742,28300000.0
2005-11-23 05:13:00,2.25743,2.25759,2.25739,2.25759,55700001.0
2005-11-23 05:14:00,2.25759,2.25759,2.25747,2.25753,32100000.0
2005-11-23 05:15:00,2.25765,2.2577,2.25765,2.2577,11700000.0
2005-11-23 05:16:00,2.25748,2.25759,2.25743,2.25743,35000000.0
2005-11-23 05:17:00,2.25745,2.25778,2.25745,2.25764,28300000.0
2005-11-23 05:18:00,2.25763,2.25782,2.25756,2.2576,27700000.0
2005-11-23 05:19:00,2.25765,2.2578,2.25757,2.25779,43100000.0
2005-11-23 05:20:00,2.25758,2.25775,2.25758,2.25765,46500000.0
2005-11-23 05:21:00,2.25751,2.25769,2.25751,2.25762,45700000.0
2005-11-23 05:22:00,2.25762,2.25783,2.25762,2.25771,19500000.0
2005-11-23 05:23:00,2.25759,2.25771,2.25744,2.25762,51499999.0
2005-11-23 05:24:00,2.25755,2.2576,2.25755,2.25755,18200000.0
2005-11-23 05:25:00,2.25773,2.25793,2.2577,2.2577,22600000.0
2005-11-23 05:26:00,2.25779,2.25793,2.25772,2.25788,33700000.0
2005-11-23 05:27:00,2.2579,2.25838,2.2579,2.25838,19200000.0
2005-11-23 05:28:00,2.25835,2.25835,2.25811,2.25815,22200000.0
2005-11-23 05:29:00,2.25811,2.25817,2.25796,2.258,53199998.0
2005-11-23 05:30:00,2.25803,2.2584,2.25803,2.25819,12800000.0
2005-11-23 05:31:00,2.25797,2.25797,2.25761,2.25761,22400000.0
2005-11-23 05:32:00,2.25761,2.25808,2.25761,2.25782,34600000.0
2005-11-23 05:33:00,2.25787,2.25794,2.2578,2.25793,33300000.0
2005-11-23 05:34:00,2.25782,2.25797,2.25782,2.25797,43999999.0
2005-11-23 05:35:00,2.25806,2.2581,2.25789,2.25809,25600000.0
2005-11-23 05:36:00,2.25814,2.25825,2.25787,2.25787,36300000.0
2005-11-23 05:37:00,2.25763,2.25811,2.25763,2.25775,35300000.0
2005-11-23 05:38:00,2.2577,2.2577,2.25745,2.25758,25700000.0
2005-11-23 05:39:00,2.25752,2.25772,2.25748,2.25762,29100000.0
2005-11-23 05:40:00,2.25746,2.25768,2.25746,2.25759,25900000.0
2005-11-23 05:41:00,2.25755,2.25778,2.25751,2.25778,32700000.0
2005-11-23 05:42:00,2.25786,2.25806,2.25761,2.25765,31900000.0
2005-11-23 05:43:00,2.2579,2.2581,2.2579,2.25807,33800000.0
2005-11-23 05:44:00,2.25801,2.25801,2.25771,2.25771,37300000.0
2005-11-23 05:45:00,2.25777,2.25777,2.25775,2.25776,17000000.0
2005-11-23 05:46:00,2.25788,2.25788,2.25772,2.25772,25400000.0
2005-11-23 05:47:00,2.25774,2.25797,2.25771,2.25797,36900000.0
2005-11-23 05:48:00,2.25796,2.25796,2.25775,2.25787,47100000.0
2005-11-23 05:49:00,2.25787,2.25792,2.25766,2.25782,55500000.0
2005-11-23 05:50:00,2.25767,2.25778,2.25767,2.25778,21600000.0
2005-11-23 05:51:00,2.25783,2.25808,2.25752,2.25808,24400000.0
2005-11-23 05:52:00,2.25826,2.25826,2.25804,2.25824,27900000.0
2005-11-23 05:53:00,2.25812,2.25826,2.25811,2.25816,34200000.0
2005-11-23 05:54:00,2.25804,2.25815,2.25804,2.25804,21500000.0
2005-11-23 05:55:00,2.25801,2.25801,2.25784,2.25784,27300000.0
2005-11-23 05:56:00,2.25769,2.25769,2.25748,2.25761,29900000.0
2005-11-23 05:57:00,2.25764,2.25785,2.25757,2.25775,47900000.0
2005-11-23 05:58:00,2.25771,2.25792,2.2576,2.25775,25200000.0
2005-11-23 05:59:00,2.25795,2.25809,2.25795,2.25808,36000000.0
2005-11-23 06:00:00,2.25784,2.25784,2.25765,2.25775,30500000.0
2005-11-23 06:01:00,2.25771,2.25771,2.25749,2.25749,3900000.0
2005-11-23 06:02:00,2.25732,2.2574,2.25715,2.2572,49400000.0
2005-11-23 06:03:00,2.25737,2.25777,2.25737,2.25777,50200000.0
2005-11-23 06:04:00,2.25784,2.25788,2.25761,2.25773,19800000.0
2005-11-23 06:05:00,2.25766,2.25782,2.25764,2.25779,49200000.0
2005-11-23 06:06:00,2.25771,2.25771,2.25727,2.25742,48900000.0
2005-11-23 06:07:00,2.2574,2.2575,2.2573,2.2573,45900000.0
2005-11-23 06:08:00,2.2577,2.25832,2.2577,2.25819,27000000.0
2005-11-23 06:09:00,2.25825,2.25844,2.25815,2.25837,30000000.0
2005-11-23 06:10:00,2.25835,2.25847,2.25824,2.25825,41200000.0
2005-11-23 06:11:00,2.2583,2.25851,2.2583,2.25845,9600000.0
2005-11-23 06:12:00,2.25841,2.2587,2.25829,2.25857,34500000.0
2005-11-23 06:13:00,2.25861,2.25889,2.25861,2.25888,11600000.0
2005-11-23 06:14:00,2.25868,2.25874,2.25851,2.25863,18400000.0
2005-11-23 06:15:00,2.2588,2.25889,2.25832,2.25832,30800000.0
2005-11-23 06:16:00,2.2583,2.2583,2.25803,2.25813,29100000.0
2005-11-23 06:17:00,2.25817,2.25817,2.25805,2.25809,32000000.0
2005-11-23 06:18:00,2.25827,2.25827,2.25795,2.25795,18200000.0
2005-11-23 06:19:00,2.25818,2.25848,2.25818,2.25848,12300000.0
2005-11-23 06:20:00,2.25861,2.25874,2.25858,2.25866,46000000.0
2005-11-23 06:21:00,2.25846,2.25846,2.25805,2.25829,44400000.0
2005-11-23 06:22:00,2.2583,2.25847,2.25825,2.25837,36300000.0
2005-11-23 06:23:00,2.2582,2.2582,2.258,2.258,25500000.0
2005-11-23 06:24:00,2.25821,2.25848,2.25821,2.25837,14400000.0
2005-11-23 06:25:00,2.2583,2.25868,2.2583,2.25857,27800000.0
2005-11-23 06:26:00,2.25864,2.25864,2.2583,2.25837,19800000.0
2005-11-23 06:27:00,2.25841,2.25844,2.25833,2.25838,36000000.0
2005-11-23 06:28:00,2.25835,2.25835,2.25813,2.25825,21900000.0
2005-11-23 06:29:00,2.25818,2.25829,2.25802,2.25822,44100000.0
2005-11-23 06:30:00,2.25841,2.25851,2.25826,2.25838,29400000.0
2005-11-23 06:31:00,2.25833,2.25852,2.25824,2.2583,44800000.0
2005-11-23 06:32:00,2.25831,2.25846,2.258,2.25803,33100000.0
2005-11-23 06:33:00,2.2579,2.25797,2.25785,2.25786,30400000.0
2005-11-23 06:34:00,2.25791,2.25807,2.25781,2.25807,30900000.0
2005-11-23 06:35:00,2.2579,2.2579,2.25761,2.25772,51300000.0
2005-11-23 06:36:00,2.25768,2.25791,2.25759,2.25759,29400000.0
2005-11-23 06:37:00,2.25754,2.25766,2.25754,2.25755,20100000.0
2005-11-23 06:38:00,2.25761,2.25776,2.25744,2.25753,47700000.0
2005-11-23 06:39:00,2.2575,2.25773,2.25745,2.25747,50199999.0
2005-11-23 06:40:00,2.2576,2.25762,2.25755,2.25755,9400000.0
2005-11-23 06:41:00,2.25763,2.25763,2.2576,2.2576,3200000.0
2005-11-23 06:42:00,2.25773,2.25778,2.25773,2.25778,5400000.0
2005-11-23 06:43:00,2.2578,2.25792,2.25776,2.25788,28700000.0
2005-11-23 06:44:00,2.25775,2.25787,2.25767,2.25767,15300000.0
2005-11-23 06:45:00,2.25751,2.25776,2.25751,2.25772,37700000.0
2005-11-23 06:46:00,2.25768,2.25778,2.25745,2.25778,28200000.0
2005-11-23 06:47:00,2.2578,2.25787,2.25769,2.25781,50700000.0
2005-11-23 06:48:00,2.25769,2.25775,2.25761,2.25762,12200000.0
2005-11-23 06:49:00,2.2577,2.25778,2.25726,2.25747,26000000.0
2005-11-23 06:50:00,2.25774,2.25791,2.25774,2.2579,14200000.0
2005-11-23 06:51:00,2.25793,2.25793,2.25755,2.25759,19200000.0
2005-11-23 06:52:00,2.25753,2.2577,2.25748,2.25765,35900000.0
2005-11-23 06:53:00,2.25762,2.25762,2.2576,2.2576,9000000.0
2005-11-23 06:54:00,2.25765,2.2577,2.25755,2.2576,30800000.0
2005-11-23 06:55:00,2.25759,2.25789,2.25758,2.25789,27400000.0
2005-11-23 06:56:00,2.25795,2.25795,2.25773,2.25776,18000000.0
2005-11-23 06:57:00,2.25786,2.25797,2.25786,2.25797,25100000.0
2005-11-23 06:58:00,2.25798,2.25833,2.25797,2.25817,41000000.0
2005-11-23 06:59:00,2.25807,2.25821,2.25807,2.25821,6300000.0
2005-11-23 07:00:00,2.25806,2.25827,2.258,2.25803,38300000.0
2005-11-23 07:01:00,2.258,2.25805,2.258,2.25805,7000000.0
2005-11-23 07:02:00,2.25805,2.25815,2.25805,2.25815,24600000.0
2005-11-23 07:03:00,2.25805,2.25834,2.25802,2.2582,39500000.0
2005-11-23 07:04:00,2.25834,2.2585,2.25808,2.25808,30500000.0
2005-11-23 07:05:00,2.2582,2.25831,2.25812,2.25831,20000000.0
2005-11-23 07:06:00,2.25832,2.25835,2.25825,2.25832,22000000.0
2005-11-23 07:07:00,2.25824,2.25825,2.25794,2.25794,29400000.0
2005-11-23 07:08:00,2.2579,2.2579,2.2576,2.25771,42900000.0
2005-11-23 07:09:00,2.25787,2.25798,2.2578,2.25798,19000000.0
2005-11-23 07:10:00,2.25768,2.25791,2.25766,2.2578,27600000.0
2005-11-23 07:11:00,2.2577,2.25806,2.2577,2.25806,20800000.0
2005-11-23 07:12:00,2.25787,2.25787,2.25759,2.25759,24600000.0
2005-11-23 07:13:00,2.25745,2.2576,2.25737,2.2576,41200000.0
2005-11-23 07:14:00,2.2577,2.25811,2.2577,2.25804,37800000.0
2005-11-23 07:15:00,2.25821,2.25821,2.25792,2.25802,40600000.0
2005-11-23 07:16:00,2.25808,2.25808,2.25803,2.25806,13500000.0
2005-11-23 07:17:00,2.25783,2.258,2.25783,2.25785,47100000.0
2005-11-23 07:18:00,2.25775,2.25775,2.25741,2.25752,33500000.0
2005-11-23 07:19:00,2.25753,2.25777,2.25753,2.25776,36100000.0
2005-11-23 07:20:00,2.25775,2.25792,2.25772,2.25787,44800000.0
2005-11-23 07:21:00,2.25795,2.25811,2.25795,2.25808,42100000.0
2005-11-23 07:22:00,2.25799,2.25822,2.25799,2.25799,13600000.0
2005-11-23 07:23:00,2.25805,2.25805,2.2579,2.25799,36000000.0
2005-11-23 07:24:00,2.25815,2.25834,2.25793,2.25798,42900000.0
2005-11-23 07:25:00,2.25779,2.258,2.25776,2.2579,32800000.0
2005-11-23 07:26:00,2.25786,2.25793,2.2578,2.25786,44600000.0
2005-11-23 07:27:00,2.25785,2.258,2.25779,2.25785,47700000.0
2005-11-23 07:28:00,2.25789,2.25801,2.25782,2.2579,33200000.0
2005-11-23 07:29:00,2.25796,2.25813,2.25776,2.2578,48400000.0
2005-11-23 07:30:00,2.2579,2.2579,2.25778,2.25782,24700000.0
2005-11-23 07:31:00,2.2578,2.25791,2.25778,2.25783,42500000.0
2005-11-23 07:32:00,2.25805,2.25819,2.25797,2.25819,8600000.0
2005-11-23 07:33:00,2.25808,2.25808,2.25779,2.25797,24300000.0
2005-11-23 07:34:00,2.25782,2.2582,2.25782,2.25799,28800000.0
2005-11-23 07:35:00,2.25794,2.25807,2.25786,2.25796,24300000.0
2005-11-23 07:36:00,2.25785,2.25786,2.25753,2.25781,24200000.0
2005-11-23 07:37:00,2.25786,2.25803,2.25778,2.25803,31500000.0
2005-11-23 07:38:00,2.25773,2.25793,2.25766,2.25793,24200000.0
2005-11-23 07:39:00,2.25789,2.25805,2.25778,2.25805,32400000.0
2005-11-23 07:40:00,2.2582,2.2582,2.25792,2.25802,64600000.0
2005-11-23 07:41:00,2.25813,2.25813,2.258,2.25812,31800000.0
2005-11-23 07:42:00,2.2579,2.25795,2.25778,2.25782,37300000.0
2005-11-23 07:43:00,2.2577,2.25784,2.25763,2.25763,42500000.0
2005-11-23 07:44:00,2.25775,2.25787,2.25771,2.25772,30400000.0
2005-11-23 07:45:00,2.25772,2.25788,2.25768,2.25773,38800000.0
2005-11-23 07:46:00,2.25782,2.2579,2.2577,2.25785,36200000.0
2005-11-23 07:47:00,2.25778,2.25778,2.25751,2.25756,28900000.0
2005-11-23 07:48:00,2.25746,2.25756,2.25746,2.25756,6400000.0
2005-11-23 07:49:00,2.2575,2.25752,2.25737,2.25749,32900000.0
2005-11-23 07:50:00,2.25749,2.25758,2.2574,2.25758,24400000.0
2005-11-23 07:51:00,2.25762,2.25771,2.25747,2.25747,25900000.0
2005-11-23 07:52:00,2.25766,2.25785,2.25762,2.25765,28200000.0
2005-11-23 07:53:00,2.25766,2.25766,2.25756,2.25756,39800001.0
2005-11-23 07:54:00,2.25735,2.25774,2.25729,2.25743,35700000.0
2005-11-23 07:55:00,2.25732,2.25751,2.25718,2.25727,55400000.0
2005-11-23 07:56:00,2.2572,2.25742,2.25716,2.25716,30900000.0
2005-11-23 07:57:00,2.2571,2.25753,2.2571,2.25753,26500000.0
2005-11-23 07:58:00,2.25756,2.25756,2.25732,2.25743,31600000.0
2005-11-23 07:59:00,2.25738,2.25769,2.2573,2.25751,25100000.0
2005-11-23 08:00:00,2.25774,2.2579,2.25738,2.25738,27700000.0
2005-11-23 08:01:00,2.25738,2.25742,2.25724,2.25738,55400000.0
2005-11-23 08:02:00,2.25734,2.2575,2.2573,2.25737,44500000.0
2005-11-23 08:03:00,2.25723,2.25753,2.25711,2.25753,29200000.0
2005-11-23 08:04:00,2.25749,2.25768,2.25737,2.25741,29200000.0
2005-11-23 08:05:00,2.25737,2.2577,2.25713,2.25713,20500000.0
2005-11-23 08:06:00,2.25701,2.25718,2.25697,2.25718,40400000.0
2005-11-23 08:07:00,2.25732,2.25732,2.25685,2.25685,30100000.0
2005-11-23 08:08:00,2.25696,2.25696,2.2564,2.2564,24300000.0
2005-11-23 08:09:00,2.25647,2.25651,2.25607,2.25619,32600000.0
2005-11-23 08:10:00,2.25628,2.25675,2.25617,2.25675,35000000.0
2005-11-23 08:11:00,2.25674,2.25718,2.25674,2.25689,32900000.0
2005-11-23 08:12:00,2.25671,2.25712,2.25667,2.25698,36900000.0
2005-11-23 08:13:00,2.25656,2.25656,2.25593,2.25616,41300000.0
2005-11-23 08:14:00,2.25525,2.25525,2.25355,2.25418,38600000.0
2005-11-23 08:15:00,2.25447,2.25536,2.25447,2.255,36300000.0
2005-11-23 08:16:00,2.25485,2.25559,2.25459,2.25552,44800000.0
2005-11-23 08:17:00,2.2557,2.25627,2.25549,2.25627,41800000.0
2005-11-23 08:18:00,2.25625,2.25625,2.25538,2.25539,29100000.0
2005-11-23 08:19:00,2.25557,2.2558,2.25497,2.25578,46499999.0
2005-11-23 08:20:00,2.25572,2.25579,2.25559,2.2556,36500000.0
2005-11-23 08:21:00,2.25561,2.256,2.25561,2.25595,30100000.0
2005-11-23 08:22:00,2.25606,2.25658,2.25606,2.25645,17200000.0
2005-11-23 08:23:00,2.25657,2.25657,2.25623,2.2563,32200000.0
2005-11-23 08:24:00,2.25646,2.25672,2.25627,2.25652,51300000.0
2005-11-23 08:25:00,2.25683,2.25705,2.25679,2.25705,63500001.0
2005-11-23 08:26:00,2.25723,2.25754,2.25715,2.25753,30600000.0
2005-11-23 08:27:00,2.25742,2.25742,2.25695,2.25725,45799999.0
2005-11-23 08:28:00,2.25748,2.25772,2.25731,2.25744,44500000.0
2005-11-23 08:29:00,2.25739,2.25739,2.25705,2.25705,24200000.0
2005-11-23 08:30:00,2.25709,2.25775,2.25709,2.2575,37100000.0
2005-11-23 08:31:00,2.25763,2.25763,2.25723,2.25745,59799999.0
2005-11-23 08:32:00,2.25766,2.25792,2.25737,2.25785,63000000.0
2005-11-23 08:33:00,2.25806,2.25827,2.25797,2.25805,32600000.0
2005-11-23 08:34:00,2.25799,2.25826,2.25789,2.25794,45200000.0
2005-11-23 08:35:00,2.25804,2.25814,2.25782,2.25782,25200000.0
2005-11-23 08:36:00,2.25786,2.2579,2.25772,2.25781,32300000.0
2005-11-23 08:37:00,2.2581,2.25856,2.2581,2.25845,14700000.0
2005-11-23 08:38:00,2.25852,2.25852,2.25792,2.25792,27700000.0
2005-11-23 08:39:00,2.25777,2.25789,2.25764,2.25785,36800000.0
2005-11-23 08:40:00,2.25802,2.25839,2.25802,2.25837,25300000.0
2005-11-23 08:41:00,2.25818,2.25823,2.25807,2.25823,39300000.0
2005-11-23 08:42:00,2.25833,2.25873,2.25833,2.25854,23200000.0
2005-11-23 08:43:00,2.25843,2.25872,2.25843,2.25858,33800000.0
2005-11-23 08:44:00,2.25854,2.25854,2.25811,2.25845,35000000.0
2005-11-23 08:45:00,2.25839,2.25839,2.25785,2.25817,49100000.0
2005-11-23 08:46:00,2.25819,2.25831,2.25818,2.25818,31700000.0
2005-11-23 08:47:00,2.25828,2.25843,2.25804,2.25842,58400000.0
2005-11-23 08:48:00,2.25857,2.25863,2.25857,2.25863,9600000.0
2005-11-23 08:49:00,2.25866,2.25866,2.25815,2.25815,29500000.0
2005-11-23 08:50:00,2.25811,2.25835,2.25811,2.25823,25000000.0
2005-11-23 08:51:00,2.25821,2.2585,2.25821,2.25839,31700000.0
2005-11-23 08:52:00,2.25854,2.25875,2.25846,2.25846,44500000.0
2005-11-23 08:53:00,2.25835,2.25835,2.2583,2.2583,3800000.0
2005-11-23 08:54:00,2.258,2.25815,2.25782,2.25782,18100000.0
2005-11-23 08:55:00,2.25777,2.25814,2.25764,2.25801,18800000.0
2005-11-23 08:56:00,2.25798,2.25822,2.25772,2.2578,31000000.0
2005-11-23 08:57:00,2.25773,2.25778,2.25758,2.25777,25400000.0
2005-11-23 08:58:00,2.25796,2.25811,2.25791,2.25809,43200000.0
2005-11-23 08:59:00,2.25821,2.25859,2.25821,2.25853,23900000.0
2005-11-23 09:00:00,2.25852,2.25864,2.25834,2.2584,44700000.0
2005-11-23 09:01:00,2.25832,2.25832,2.25782,2.25787,22000000.0
2005-11-23 09:02:00,2.2579,2.2579,2.25754,2.25758,41900000.0
2005-11-23 09:03:00,2.25768,2.2579,2.25768,2.2579,25000000.0
2005-11-23 09:04:00,2.25811,2.2582,2.25776,2.2578,43700000.0
2005-11-23 09:05:00,2.25794,2.2581,2.25784,2.25784,37500000.0
2005-11-23 09:06:00,2.25779,2.25819,2.25779,2.25802,40500000.0
2005-11-23 09:07:00,2.25792,2.25796,2.25781,2.25783,38600000.0
2005-11-23 09:08:00,2.25793,2.25793,2.25753,2.25753,34700000.0
2005-11-23 09:09:00,2.25746,2.25784,2.25746,2.25784,23700000.0
2005-11-23 09:10:00,2.25789,2.25818,2.25773,2.25814,33600000.0
2005-11-23 09:11:00,2.25792,2.25837,2.25776,2.25829,28000000.0
2005-11-23 09:12:00,2.25812,2.25812,2.25782,2.25782,10600000.0
2005-11-23 09:13:00,2.25793,2.25832,2.25793,2.25817,19800000.0
2005-11-23 09:14:00,2.25814,2.25831,2.25814,2.25826,24500000.0
2005-11-23 09:15:00,2.25829,2.25849,2.25828,2.25845,31000000.0
2005-11-23 09:16:00,2.25844,2.25847,2.25812,2.25833,46400000.0
2005-11-23 09:17:00,2.25826,2.25829,2.2581,2.25821,48300000.0
2005-11-23 09:18:00,2.25824,2.25854,2.25816,2.25833,81900000.0
2005-11-23 09:19:00,2.25821,2.25858,2.25821,2.25842,22100000.0
2005-11-23 09:20:00,2.25877,2.25957,2.25877,2.25944,35700000.0
2005-11-23 09:21:00,2.2593,2.2593,2.25827,2.25827,19600000.0
2005-11-23 09:22:00,2.25851,2.25854,2.25815,2.25835,45800000.0
2005-11-23 09:23:00,2.25828,2.25854,2.25818,2.25854,33100000.0
2005-11-23 09:24:00,2.25829,2.25848,2.25825,2.2583,53400000.0
2005-11-23 09:25:00,2.25796,2.25823,2.25788,2.25806,70100000.0
2005-11-23 09:26:00,2.25807,2.25812,2.25782,2.25782,37800000.0
2005-11-23 09:27:00,2.25786,2.25823,2.25772,2.25798,52300000.0
2005-11-23 09:28:00,2.25789,2.25795,2.25736,2.25751,42200000.0
2005-11-23 09:29:00,2.25741,2.25769,2.25741,2.25762,22700000.0
2005-11-23 09:30:00,2.25754,2.25775,2.25743,2.25759,24200000.0
2005-11-23 09:31:00,2.25785,2.25796,2.25765,2.25789,38900000.0
2005-11-23 09:32:00,2.258,2.2584,2.25797,2.25837,39100000.0
2005-11-23 09:33:00,2.25855,2.25855,2.25822,2.25822,11200000.0
2005-11-23 09:34:00,2.25829,2.25829,2.25818,2.25818,16600000.0
2005-11-23 09:35:00,2.25814,2.25835,2.25814,2.25817,36800000.0
2005-11-23 09:36:00,2.2583,2.25833,2.25756,2.25785,24900000.0
2005-11-23 09:37:00,2.25798,2.2581,2.2576,2.2576,26100001.0
2005-11-23 09:38:00,2.25754,2.25779,2.25754,2.25779,13400000.0
2005-11-23 09:39:00,2.25761,2.25761,2.25731,2.2574,64800000.0
2005-11-23 09:40:00,2.25725,2.25725,2.257,2.257,20000000.0
2005-11-23 09:41:00,2.25697,2.25718,2.2569,2.25704,38100000.0
2005-11-23 09:42:00,2.25714,2.25724,2.257,2.25722,40400000.0
2005-11-23 09:43:00,2.25722,2.25729,2.257,2.25721,23300000.0
2005-11-23 09:44:00,2.25735,2.25743,2.2571,2.2571,29700000.0
2005-11-23 09:45:00,2.25704,2.25719,2.2567,2.25682,65200000.0
2005-11-23 09:46:00,2.25693,2.25728,2.25693,2.25721,45100000.0
2005-11-23 09:47:00,2.25696,2.25722,2.25695,2.25705,50200000.0
2005-11-23 09:48:00,2.25706,2.25706,2.25677,2.2568,67200000.0
2005-11-23 09:49:00,2.25693,2.25693,2.2567,2.2567,28000000.0
2005-11-23 09:50:00,2.25675,2.25693,2.25661,2.25686,56800001.0
2005-11-23 09:51:00,2.25703,2.25794,2.25682,2.25794,32800000.0
2005-11-23 09:52:00,2.25823,2.25895,2.25807,2.25886,41800000.0
2005-11-23 09:53:00,2.25876,2.25882,2.25849,2.25869,49000000.0
2005-11-23 09:54:00,2.25875,2.25885,2.25869,2.25881,27800000.0
2005-11-23 09:55:00,2.25885,2.25892,2.25863,2.25865,53000000.0
2005-11-23 09:56:00,2.25856,2.25887,2.25846,2.25868,22900000.0
2005-11-23 09:57:00,2.25867,2.2588,2.25843,2.25872,44600000.0
2005-11-23 09:58:00,2.25881,2.25881,2.25831,2.25834,33100000.0
2005-11-23 09:59:00,2.25844,2.25867,2.25824,2.25864,29500000.0
2005-11-23 10:00:00,2.25861,2.25883,2.2585,2.2585,26200000.0
2005-11-23 10:01:00,2.25861,2.25861,2.25839,2.25839,35800001.0
2005-11-23 10:02:00,2.25821,2.25821,2.25781,2.25796,32800000.0
2005-11-23 10:03:00,2.25795,2.25797,2.25741,2.25741,33700000.0
2005-11-23 10:04:00,2.25743,2.2576,2.25725,2.25746,45300000.0
2005-11-23 10:05:00,2.25749,2.25779,2.25746,2.25753,76200000.0
2005-11-23 10:06:00,2.25759,2.25761,2.2574,2.25761,23100000.0
2005-11-23 10:07:00,2.25797,2.25799,2.25723,2.25723,36200000.0
2005-11-23 10:08:00,2.25735,2.25742,2.25684,2.25726,44900000.0
2005-11-23 10:09:00,2.25748,2.25772,2.25748,2.25772,28100000.0
2005-11-23 10:10:00,2.2578,2.25795,2.25772,2.25795,43800000.0
2005-11-23 10:11:00,2.25769,2.25771,2.25727,2.25727,29700000.0
2005-11-23 10:12:00,2.25698,2.25715,2.25693,2.25715,20800000.0
2005-11-23 10:13:00,2.25707,2.25722,2.25695,2.25722,26000000.0
2005-11-23 10:14:00,2.25726,2.25732,2.25705,2.25711,29200000.0
2005-11-23 10:15:00,2.25727,2.25736,2.25717,2.2572,24100000.0
2005-11-23 10:16:00,2.25716,2.25729,2.25693,2.25694,43900000.0
2005-11-23 10:17:00,2.25682,2.25705,2.25661,2.25705,56700000.0
2005-11-23 10:18:00,2.25703,2.2572,2.25695,2.25706,26100000.0
2005-11-23 10:19:00,2.25655,2.25673,2.25635,2.25635,31100000.0
2005-11-23 10:20:00,2.25629,2.25637,2.25628,2.25634,35300000.0
2005-11-23 10:21:00,2.25604,2.25614,2.25593,2.25614,23000000.0
2005-11-23 10:22:00,2.25599,2.25623,2.25596,2.25601,62700000.0
2005-11-23 10:23:00,2.25601,2.2562,2.25585,2.25619,28600000.0
2005-11-23 10:24:00,2.25627,2.25642,2.25627,2.25636,25500000.0
2005-11-23 10:25:00,2.25602,2.25631,2.25593,2.25597,43099999.0
2005-11-23 10:26:00,2.25587,2.2562,2.2558,2.25617,32800000.0
2005-11-23 10:27:00,2.25614,2.25659,2.25614,2.25649,61200000.0
2005-11-23 10:28:00,2.25649,2.25657,2.25627,2.25656,33000000.0
2005-11-23 10:29:00,2.25645,2.25712,2.2563,2.25712,45100000.0
2005-11-23 10:30:00,2.25699,2.25724,2.25674,2.25674,57300000.0
2005-11-23 10:31:00,2.2569,2.25722,2.25686,2.25722,18200000.0
2005-11-23 10:32:00,2.25724,2.25738,2.25719,2.25737,39100000.0
2005-11-23 10:33:00,2.25751,2.25763,2.25735,2.25737,36500000.0
2005-11-23 10:34:00,2.25755,2.25791,2.25755,2.25769,31500000.0
2005-11-23 10:35:00,2.2577,2.25778,2.25763,2.2577,38200000.0
2005-11-23 10:36:00,2.25796,2.25825,2.2578,2.25787,27900000.0
2005-11-23 10:37:00,2.2579,2.2579,2.25764,2.25765,32000000.0
2005-11-23 10:38:00,2.25775,2.25776,2.25739,2.25758,50100000.0
2005-11-23 10:39:00,2.25746,2.2576,2.25739,2.2576,31900000.0
2005-11-23 10:40:00,2.25757,2.25757,2.25704,2.25704,45700000.0
2005-11-23 10:41:00,2.25713,2.25733,2.25707,2.25731,49100000.0
2005-11-23 10:42:00,2.25713,2.25764,2.25713,2.25737,47200000.0
2005-11-23 10:43:00,2.25749,2.25773,2.25744,2.25755,29600000.0
2005-11-23 10:44:00,2.25745,2.25782,2.25745,2.2576,26900000.0
2005-11-23 10:45:00,2.2577,2.25786,2.2577,2.25784,21400000.0
2005-11-23 10:46:00,2.25784,2.25809,2.25767,2.25795,40100000.0
2005-11-23 10:47:00,2.25812,2.25823,2.25805,2.25812,41000000.0
2005-11-23 10:48:00,2.2581,2.25841,2.25807,2.25834,45700000.0
2005-11-23 10:49:00,2.25836,2.25848,2.25826,2.25848,48699999.0
2005-11-23 10:50:00,2.25827,2.25831,2.25809,2.25823,36700000.0
2005-11-23 10:51:00,2.25822,2.25836,2.25809,2.25824,31600000.0
2005-11-23 10:52:00,2.25829,2.25878,2.25829,2.25876,43800000.0
2005-11-23 10:53:00,2.25894,2.25939,2.25894,2.25925,35100000.0
2005-11-23 10:54:00,2.25937,2.25962,2.25925,2.25926,29600000.0
2005-11-23 10:55:00,2.25954,2.25986,2.2595,2.25973,62300000.0
2005-11-23 10:56:00,2.25969,2.25992,2.25943,2.25944,37600000.0
2005-11-23 10:57:00,2.2593,2.25958,2.25886,2.25886,35000000.0
2005-11-23 10:58:00,2.25873,2.25888,2.25871,2.2588,27400000.0
2005-11-23 10:59:00,2.25885,2.25917,2.25885,2.25917,57000000.0
2005-11-23 11:00:00,2.25915,2.25939,2.25901,2.2591,30000000.0
2005-11-23 11:01:00,2.25893,2.25893,2.2587,2.25885,26900000.0
2005-11-23 11:02:00,2.25885,2.25885,2.25838,2.25878,23700000.0
2005-11-23 11:03:00,2.25875,2.25891,2.25873,2.25891,31800000.0
2005-11-23 11:04:00,2.25901,2.25901,2.2588,2.25892,41600000.0
2005-11-23 11:05:00,2.25892,2.25934,2.25856,2.25856,59200000.0
2005-11-23 11:06:00,2.25875,2.25915,2.25873,2.25912,24800000.0
2005-11-23 11:07:00,2.25889,2.25901,2.25862,2.25901,44600000.0
2005-11-23 11:08:00,2.25895,2.25917,2.2589,2.25896,20900000.0
2005-11-23 11:09:00,2.25868,2.25919,2.25845,2.25895,51300000.0
2005-11-23 11:10:00,2.25898,2.25925,2.25882,2.25882,18300000.0
2005-11-23 11:11:00,2.25906,2.25922,2.25894,2.25915,29000000.0
2005-11-23 11:12:00,2.25931,2.25943,2.25929,2.2594,45100000.0
2005-11-23 11:13:00,2.25925,2.2593,2.25905,2.25914,39700000.0
2005-11-23 11:14:00,2.25913,2.25913,2.25867,2.25868,39400000.0
2005-11-23 11:15:00,2.25863,2.2588,2.25858,2.2588,34200000.0
2005-11-23 11:16:00,2.25868,2.2591,2.25868,2.25906,59800000.0
2005-11-23 11:17:00,2.25927,2.25934,2.25919,2.25919,25100000.0
2005-11-23 11:18:00,2.25916,2.25926,2.25913,2.25924,44500000.0
2005-11-23 11:19:00,2.25908,2.25908,2.25884,2.25891,18200000.0
2005-11-23 11:20:00,2.2589,2.25921,2.2589,2.25911,51400000.0
2005-11-23 11:21:00,2.25897,2.25909,2.25882,2.25898,17600000.0
2005-11-23 11:22:00,2.25884,2.2592,2.25884,2.25895,42000000.0
2005-11-23 11:23:00,2.25891,2.25897,2.2585,2.2585,51400000.0
2005-11-23 11:24:00,2.25846,2.25871,2.25823,2.25865,23800000.0
2005-11-23 11:25:00,2.25862,2.25874,2.25844,2.25844,33500000.0
2005-11-23 11:26:00,2.25828,2.25875,2.25819,2.25875,17900000.0
2005-11-23 11:27:00,2.25895,2.25902,2.25873,2.2588,30300000.0
2005-11-23 11:28:00,2.25897,2.25902,2.25855,2.25865,33100000.0
2005-11-23 11:29:00,2.25869,2.25898,2.2583,2.2583,41000000.0
2005-11-23 11:30:00,2.2582,2.25962,2.2582,2.25947,46200000.0
2005-11-23 11:31:00,2.2594,2.25999,2.2594,2.25999,22400000.0
2005-11-23 11:32:00,2.26001,2.26032,2.26001,2.26023,26800000.0
2005-11-23 11:33:00,2.2601,2.26034,2.25993,2.26014,43200000.0
2005-11-23 11:34:00,2.26002,2.26032,2.25998,2.26007,35700000.0
2005-11-23 11:35:00,2.26024,2.26074,2.26024,2.26051,34800000.0
2005-11-23 11:36:00,2.2606,2.2615,2.2606,2.2614,42400000.0
2005-11-23 11:37:00,2.26124,2.26149,2.26105,2.26147,32600000.0
2005-11-23 11:38:00,2.26101,2.26127,2.26101,2.26107,83200001.0
2005-11-23 11:39:00,2.26114,2.26118,2.261,2.26107,46400000.0
2005-11-23 11:40:00,2.261,2.26125,2.2609,2.26125,31900000.0
2005-11-23 11:41:00,2.26104,2.26118,2.26099,2.26099,43800000.0
2005-11-23 11:42:00,2.2609,2.26122,2.2609,2.26101,59900000.0
2005-11-23 11:43:00,2.26083,2.26088,2.26064,2.26088,13200000.0
2005-11-23 11:44:00,2.26081,2.26088,2.26068,2.26085,36100000.0
2005-11-23 11:45:00,2.26077,2.26085,2.2606,2.26075,42400000.0
2005-11-23 11:46:00,2.26072,2.26093,2.26056,2.26079,21400000.0
2005-11-23 11:47:00,2.2609,2.26098,2.2607,2.26098,11900000.0
2005-11-23 11:48:00,2.26099,2.26134,2.26099,2.26129,28300000.0
2005-11-23 11:49:00,2.26141,2.26171,2.26141,2.26158,20100000.0
2005-11-23 11:50:00,2.26167,2.2617,2.26131,2.2617,23800000.0
2005-11-23 11:51:00,2.26202,2.26202,2.26171,2.26178,35000000.0
2005-11-23 11:52:00,2.26195,2.26211,2.26194,2.26207,32800000.0
2005-11-23 11:53:00,2.26194,2.2621,2.26185,2.26197,31200000.0
2005-11-23 11:54:00,2.26174,2.26184,2.2616,2.2616,32400000.0
2005-11-23 11:55:00,2.2615,2.26183,2.26145,2.26169,36500000.0
2005-11-23 11:56:00,2.26177,2.26187,2.26172,2.26187,49900000.0
2005-11-23 11:57:00,2.26194,2.26202,2.26174,2.26193,34000000.0
2005-11-23 11:58:00,2.26188,2.26214,2.26171,2.26208,27800000.0
2005-11-23 11:59:00,2.26196,2.26206,2.26175,2.26178,24000000.0
2005-11-23 12:00:00,2.26176,2.26187,2.26155,2.26155,25000000.0
2005-11-23 12:01:00,2.26147,2.2617,2.26136,2.2616,53900000.0
2005-11-23 12:02:00,2.26172,2.26217,2.26157,2.26157,32800000.0
2005-11-23 12:03:00,2.26157,2.26169,2.26145,2.26156,26800000.0
2005-11-23 12:04:00,2.26136,2.26153,2.26115,2.26122,30200000.0
2005-11-23 12:05:00,2.26139,2.26162,2.26096,2.26096,40100000.0
2005-11-23 12:06:00,2.26125,2.26159,2.2612,2.2612,22200000.0
2005-11-23 12:07:00,2.26117,2.26126,2.26098,2.26103,43800000.0
2005-11-23 12:08:00,2.26105,2.26121,2.26092,2.26105,42100000.0
2005-11-23 12:09:00,2.26102,2.26112,2.26092,2.26112,37800000.0
2005-11-23 12:10:00,2.26124,2.2614,2.26121,2.2613,48200000.0
2005-11-23 12:11:00,2.26131,2.26131,2.26112,2.26117,25400000.0
2005-11-23 12:12:00,2.26117,2.26117,2.26097,2.26109,24700000.0
2005-11-23 12:13:00,2.261,2.26102,2.26047,2.26047,29300000.0
2005-11-23 12:14:00,2.26049,2.26063,2.26037,2.26039,28200000.0
2005-11-23 12:15:00,2.26046,2.26102,2.26046,2.26095,22700000.0
2005-11-23 12:16:00,2.26093,2.26123,2.26093,2.26102,43300000.0
2005-11-23 12:17:00,2.26103,2.26106,2.26082,2.26082,29200000.0
2005-11-23 12:18:00,2.26092,2.26118,2.26088,2.26091,70900000.0
2005-11-23 12:19:00,2.26125,2.2618,2.26125,2.26173,19700000.0
2005-11-23 12:20:00,2.26178,2.26186,2.26155,2.26167,36400000.0
2005-11-23 12:21:00,2.26171,2.26199,2.26151,2.26151,20800000.0
2005-11-23 12:22:00,2.26156,2.26203,2.26146,2.26192,26300000.0
2005-11-23 12:23:00,2.26194,2.26222,2.26181,2.26222,59600000.0
2005-11-23 12:24:00,2.26214,2.26254,2.26207,2.26247,47900000.0
2005-11-23 12:25:00,2.26245,2.26245,2.26212,2.26231,38700000.0
2005-11-23 12:26:00,2.26224,2.26248,2.26223,2.26228,32700000.0
2005-11-23 12:27:00,2.26213,2.26239,2.26203,2.26217,53000000.0
2005-11-23 12:28:00,2.26198,2.26221,2.26186,2.26219,26900000.0
2005-11-23 12:29:00,2.262,2.26214,2.26175,2.26191,75399999.0
2005-11-23 12:30:00,2.26199,2.26227,2.2618,2.26227,51100000.0
2005-11-23 12:31:00,2.26227,2.26267,2.26227,2.26267,20000000.0
2005-11-23 12:32:00,2.26267,2.26267,2.26233,2.26248,29200000.0
2005-11-23 12:33:00,2.26237,2.26276,2.26237,2.26262,37500000.0
2005-11-23 12:34:00,2.26255,2.26264,2.26237,2.26237,19200000.0
2005-11-23 12:35:00,2.2622,2.26228,2.262,2.26211,44500000.0
2005-11-23 12:36:00,2.26214,2.2622,2.2619,2.2619,20200000.0
2005-11-23 12:37:00,2.26201,2.26259,2.26201,2.26236,42400000.0
2005-11-23 12:38:00,2.26242,2.26249,2.26199,2.26215,40100000.0
2005-11-23 12:39:00,2.26222,2.2623,2.26219,2.26224,16300000.0
2005-11-23 12:40:00,2.26222,2.26252,2.26222,2.26235,40500000.0
2005-11-23 12:41:00,2.26249,2.26262,2.2623,2.26262,50600000.0
2005-11-23 12:42:00,2.26256,2.26269,2.26239,2.26262,69200000.0
2005-11-23 12:43:00,2.26252,2.26261,2.26241,2.26241,21200000.0
2005-11-23 12:44:00,2.26251,2.26258,2.26221,2.26221,15900000.0
2005-11-23 12:45:00,2.26224,2.26231,2.262,2.2622,47800001.0
2005-11-23 12:46:00,2.26204,2.26231,2.26198,2.26205,26400000.0
2005-11-23 12:47:00,2.26194,2.26225,2.26192,2.26192,55400001.0
2005-11-23 12:48:00,2.26194,2.26233,2.26194,2.26233,43500000.0
2005-11-23 12:49:00,2.26257,2.26322,2.26257,2.26322,37900000.0
2005-11-23 12:50:00,2.26326,2.26326,2.2625,2.26262,32600000.0
2005-11-23 12:51:00,2.26256,2.26282,2.26256,2.26263,33200000.0
2005-11-23 12:52:00,2.26268,2.26293,2.26258,2.26275,18100000.0
2005-11-23 12:53:00,2.26295,2.26295,2.26278,2.26281,27000000.0
2005-11-23 12:54:00,2.2626,2.26289,2.26252,2.26289,19100000.0
2005-11-23 12:55:00,2.26292,2.26303,2.2629,2.26295,24200000.0
2005-11-23 12:56:00,2.26292,2.26322,2.26288,2.26312,32700000.0
2005-11-23 12:57:00,2.2631,2.2631,2.26258,2.26258,22400000.0
2005-11-23 12:58:00,2.26249,2.26253,2.26221,2.26222,32800000.0
2005-11-23 12:59:00,2.26208,2.26234,2.26204,2.26234,41500000.0
2005-11-23 13:00:00,2.26235,2.26235,2.26195,2.26198,44000000.0
2005-11-23 13:01:00,2.26203,2.26223,2.26196,2.26205,41200000.0
2005-11-23 13:02:00,2.26228,2.26259,2.26215,2.26231,43300000.0
2005-11-23 13:03:00,2.26233,2.26263,2.26215,2.26215,26400000.0
2005-11-23 13:04:00,2.26201,2.26215,2.26194,2.26195,37700000.0
2005-11-23 13:05:00,2.26195,2.26195,2.26151,2.26161,30700000.0
2005-11-23 13:06:00,2.26145,2.26145,2.26119,2.26128,19200000.0
2005-11-23 13:07:00,2.26126,2.26132,2.26107,2.26107,47500000.0
2005-11-23 13:08:00,2.26116,2.2613,2.26096,2.26118,41400000.0
2005-11-23 13:09:00,2.26106,2.26115,2.26095,2.26115,33300000.0
2005-11-23 13:10:00,2.26099,2.26141,2.26094,2.26132,43900000.0
2005-11-23 13:11:00,2.26151,2.26154,2.26121,2.26154,29600000.0
2005-11-23 13:12:00,2.26153,2.26246,2.26141,2.26216,28400000.0
2005-11-23 13:13:00,2.26228,2.26314,2.26225,2.26314,50600000.0
2005-11-23 13:14:00,2.26335,2.26381,2.26319,2.26381,35400000.0
2005-11-23 13:15:00,2.26383,2.26383,2.26335,2.26335,69200000.0
2005-11-23 13:16:00,2.26311,2.26345,2.26302,2.26318,32900000.0
2005-11-23 13:17:00,2.26322,2.26322,2.26301,2.26301,62899999.0
2005-11-23 13:18:00,2.26299,2.26327,2.26299,2.26318,30800000.0
2005-11-23 13:19:00,2.26316,2.26368,2.26302,2.26368,24700000.0
2005-11-23 13:20:00,2.26391,2.26418,2.26381,2.26401,39700000.0
2005-11-23 13:21:00,2.26406,2.26406,2.2636,2.26379,41000000.0
2005-11-23 13:22:00,2.2638,2.26382,2.26366,2.26378,35000000.0
2005-11-23 13:23:00,2.26376,2.26418,2.26374,2.26418,28800000.0
2005-11-23 13:24:00,2.2643,2.26469,2.26403,2.26403,25900000.0
2005-11-23 13:25:00,2.26408,2.26439,2.26398,2.26439,19700000.0
2005-11-23 13:26:00,2.26436,2.26436,2.26403,2.26421,23700000.0
2005-11-23 13:27:00,2.26412,2.26438,2.26412,2.26438,26400000.0
2005-11-23 13:28:00,2.26433,2.26433,2.26415,2.26415,34200000.0
2005-11-23 13:29:00,2.26418,2.26451,2.26417,2.26451,30600000.0
2005-11-23 13:30:00,2.26452,2.26452,2.2642,2.26447,42799999.0
2005-11-23 13:31:00,2.26456,2.26462,2.26439,2.26455,45100000.0
2005-11-23 13:32:00,2.26447,2.26453,2.26425,2.26425,32400000.0
2005-11-23 13:33:00,2.26418,2.26441,2.26412,2.26412,34600000.0
2005-11-23 13:34:00,2.26413,2.26449,2.26413,2.26425,45100000.0
2005-11-23 13:35:00,2.26437,2.26451,2.26437,2.26443,50000000.0
2005-11-23 13:36:00,2.26457,2.26472,2.2645,2.2647,38500000.0
2005-11-23 13:37:00,2.26434,2.26434,2.26429,2.26429,4800000.0
2005-11-23 13:38:00,2.26436,2.26436,2.26404,2.26425,59200000.0
2005-11-23 13:39:00,2.26428,2.26436,2.26404,2.26416,41100000.0
2005-11-23 13:40:00,2.26414,2.26443,2.26413,2.26429,26400000.0
2005-11-23 13:41:00,2.26431,2.26435,2.26423,2.26435,36400000.0
2005-11-23 13:42:00,2.26449,2.26463,2.26449,2.26463,23800000.0
2005-11-23 13:43:00,2.26443,2.26463,2.26439,2.26439,41400000.0
2005-11-23 13:44:00,2.26437,2.26437,2.26409,2.26409,38100000.0
2005-11-23 13:45:00,2.26403,2.26417,2.26394,2.26403,27600000.0
2005-11-23 13:46:00,2.26414,2.2644,2.26411,2.26424,37500000.0
2005-11-23 13:47:00,2.26423,2.26427,2.26402,2.26413,27300000.0
2005-11-23 13:48:00,2.26413,2.26432,2.26404,2.26404,34400000.0
2005-11-23 13:49:00,2.26418,2.26428,2.26409,2.26418,19800000.0
2005-11-23 13:50:00,2.26419,2.26427,2.26412,2.26412,29500000.0
2005-11-23 13:51:00,2.2641,2.2642,2.26405,2.26411,30500000.0
2005-11-23 13:52:00,2.2643,2.2643,2.26409,2.26412,48000000.0
2005-11-23 13:53:00,2.26418,2.26443,2.26418,2.26424,46500000.0
2005-11-23 13:54:00,2.26413,2.26441,2.26413,2.26441,23200000.0
2005-11-23 13:55:00,2.26436,2.26456,2.26436,2.26445,34500000.0
2005-11-23 13:56:00,2.26438,2.26456,2.26434,2.2645,36400000.0
2005-11-23 13:57:00,2.26453,2.26454,2.26424,2.26454,31700000.0
2005-11-23 13:58:00,2.26447,2.26461,2.26421,2.26461,28900000.0
2005-11-23 13:59:00,2.26464,2.26464,2.26417,2.26439,42600000.0
2005-11-23 14:00:00,2.2643,2.2643,2.26371,2.2639,41100000.0
2005-11-23 14:01:00,2.26381,2.26394,2.26362,2.26394,32600000.0
2005-11-23 14:02:00,2.26386,2.26389,2.26368,2.26372,29700000.0
2005-11-23 14:03:00,2.26389,2.26393,2.26356,2.26356,26200000.0
2005-11-23 14:04:00,2.26348,2.26351,2.2633,2.2633,27500000.0
2005-11-23 14:05:00,2.26323,2.26324,2.26311,2.26319,41100000.0
2005-11-23 14:06:00,2.26324,2.26351,2.26311,2.26311,25400000.0
2005-11-23 14:07:00,2.26309,2.26342,2.26308,2.2633,33400000.0
2005-11-23 14:08:00,2.26337,2.26362,2.26327,2.26327,49000000.0
2005-11-23 14:09:00,2.26335,2.26364,2.26335,2.26355,30800000.0
2005-11-23 14:10:00,2.26349,2.26361,2.26336,2.2636,59700000.0
2005-11-23 14:11:00,2.26359,2.26359,2.26329,2.26333,44300000.0
2005-11-23 14:12:00,2.26356,2.26356,2.2632,2.26322,41000000.0
2005-11-23 14:13:00,2.263,2.26329,2.263,2.26307,34400000.0
2005-11-23 14:14:00,2.26319,2.26325,2.26306,2.2631,25700000.0
2005-11-23 14:15:00,2.26285,2.26305,2.26278,2.26291,27800000.0
2005-11-23 14:16:00,2.26285,2.2631,2.26285,2.26299,32300000.0
2005-11-23 14:17:00,2.2628,2.26281,2.26256,2.26256,27000000.0
2005-11-23 14:18:00,2.26274,2.26275,2.26236,2.2625,43400000.0
2005-11-23 14:19:00,2.26251,2.26279,2.26228,2.26246,44800000.0
2005-11-23 14:20:00,2.26262,2.26325,2.26242,2.26325,58200001.0
2005-11-23 14:21:00,2.26323,2.26336,2.26315,2.26334,31900000.0
2005-11-23 14:22:00,2.26341,2.26354,2.26341,2.26346,24500000.0
2005-11-23 14:23:00,2.26332,2.26332,2.26309,2.26309,22400000.0
2005-11-23 14:24:00,2.26302,2.26314,2.26302,2.2631,31300000.0
2005-11-23 14:25:00,2.26304,2.26332,2.26304,2.26319,33000000.0
2005-11-23 14:26:00,2.26306,2.26319,2.26282,2.26319,81699999.0
2005-11-23 14:27:00,2.26316,2.26316,2.26288,2.26314,24700000.0
2005-11-23 14:28:00,2.26302,2.26302,2.26289,2.263,34000000.0
2005-11-23 14:29:00,2.26295,2.26334,2.2629,2.26334,28700000.0
2005-11-23 14:30:00,2.2633,2.26346,2.26312,2.26324,42600000.0
2005-11-23 14:31:00,2.26326,2.26346,2.26314,2.26341,34900000.0
2005-11-23 14:32:00,2.26319,2.26319,2.26305,2.26314,34700000.0
2005-11-23 14:33:00,2.26312,2.26332,2.26305,2.26317,44500000.0
2005-11-23 14:34:00,2.26322,2.26322,2.2629,2.26312,48700000.0
2005-11-23 14:35:00,2.26293,2.26356,2.26293,2.26317,21500000.0
2005-11-23 14:36:00,2.26298,2.26305,2.26279,2.26288,25700000.0
2005-11-23 14:37:00,2.2628,2.26283,2.26262,2.26267,39900000.0
2005-11-23 14:38:00,2.2628,2.26298,2.26262,2.26286,25400000.0
2005-11-23 14:39:00,2.2627,2.26304,2.2627,2.26285,32800000.0
2005-11-23 14:40:00,2.2629,2.263,2.2627,2.26281,30600000.0
2005-11-23 14:41:00,2.26274,2.26298,2.26254,2.26267,32000000.0
2005-11-23 14:42:00,2.26281,2.26284,2.26257,2.26272,34000000.0
2005-11-23 14:43:00,2.26284,2.26299,2.26249,2.26296,51400000.0
2005-11-23 14:44:00,2.26298,2.26314,2.26285,2.26298,51900000.0
2005-11-23 14:45:00,2.26304,2.26304,2.26271,2.26293,42400000.0
2005-11-23 14:46:00,2.26296,2.26304,2.26285,2.26297,29600000.0
2005-11-23 14:47:00,2.26324,2.26367,2.26322,2.26322,32400000.0
2005-11-23 14:48:00,2.26322,2.26329,2.2631,2.26326,36400000.0
2005-11-23 14:49:00,2.26333,2.26337,2.26325,2.26337,35600000.0
2005-11-23 14:50:00,2.26322,2.26342,2.26307,2.26342,64000000.0
2005-11-23 14:51:00,2.26334,2.26334,2.26296,2.26296,30600000.0
2005-11-23 14:52:00,2.26302,2.26309,2.26259,2.26259,47500000.0
2005-11-23 14:53:00,2.26253,2.26288,2.26253,2.26268,55700000.0
2005-11-23 14:54:00,2.26246,2.2625,2.26235,2.26237,34500000.0
2005-11-23 14:55:00,2.26239,2.26277,2.26238,2.26258,28800000.0
2005-11-23 14:56:00,2.26261,2.2627,2.26259,2.26259,15400000.0
2005-11-23 14:57:00,2.26252,2.26278,2.26252,2.26271,32000000.0
2005-11-23 14:58:00,2.26291,2.26309,2.26275,2.26299,33300000.0
2005-11-23 14:59:00,2.26293,2.26303,2.2629,2.26296,28100000.0
2005-11-23 15:00:00,2.26285,2.263,2.26275,2.26285,37400000.0
2005-11-23 15:01:00,2.2625,2.26297,2.2625,2.26275,28100000.0
2005-11-23 15:02:00,2.26283,2.26286,2.26268,2.26286,27100000.0
2005-11-23 15:03:00,2.26286,2.26286,2.26264,2.26279,38900000.0
2005-11-23 15:04:00,2.26283,2.26284,2.26256,2.26259,51500000.0
2005-11-23 15:05:00,2.2626,2.26269,2.26243,2.2625,38600000.0
2005-11-23 15:06:00,2.26243,2.26275,2.26243,2.26255,46800000.0
2005-11-23 15:07:00,2.26259,2.2627,2.26237,2.26252,42500000.0
2005-11-23 15:08:00,2.26263,2.26265,2.26241,2.26245,32100000.0
2005-11-23 15:09:00,2.26241,2.26241,2.26203,2.26217,23700000.0
2005-11-23 15:10:00,2.26213,2.26213,2.26174,2.26187,49600000.0
2005-11-23 15:11:00,2.26177,2.26189,2.2617,2.2617,42400000.0
2005-11-23 15:12:00,2.26186,2.26206,2.26186,2.26198,29100000.0
2005-11-23 15:13:00,2.26227,2.26227,2.26187,2.26187,31100000.0
2005-11-23 15:14:00,2.26211,2.26225,2.26208,2.26221,28300000.0
2005-11-23 15:15:00,2.26229,2.26229,2.26198,2.26206,24600000.0
2005-11-23 15:16:00,2.26211,2.26216,2.26203,2.26203,29900000.0
2005-11-23 15:17:00,2.26217,2.26218,2.26207,2.2621,24800000.0
2005-11-23 15:18:00,2.262,2.26215,2.26182,2.26197,47900000.0
2005-11-23 15:19:00,2.26193,2.26204,2.26178,2.26197,32800000.0
2005-11-23 15:20:00,2.26199,2.26212,2.26197,2.26206,27600000.0
2005-11-23 15:21:00,2.26223,2.26223,2.26175,2.26176,73500000.0
2005-11-23 15:22:00,2.26171,2.26201,2.26167,2.26172,25900000.0
2005-11-23 15:23:00,2.26143,2.26161,2.26134,2.26149,27800000.0
2005-11-23 15:24:00,2.26154,2.26195,2.26154,2.26195,21400000.0
2005-11-23 15:25:00,2.2619,2.2619,2.26173,2.26173,12000000.0
2005-11-23 15:26:00,2.26169,2.26209,2.26164,2.26209,34200000.0
2005-11-23 15:27:00,2.26208,2.26224,2.26191,2.26224,27200000.0
2005-11-23 15:28:00,2.26218,2.26226,2.26208,2.26208,33300000.0
2005-11-23 15:29:00,2.2621,2.26235,2.2621,2.26226,33400000.0
2005-11-23 15:30:00,2.26229,2.26243,2.26181,2.26194,60800000.0
2005-11-23 15:31:00,2.26189,2.26189,2.26143,2.26143,23200000.0
2005-11-23 15:32:00,2.26127,2.26146,2.26104,2.26104,38400000.0
2005-11-23 15:33:00,2.2609,2.26112,2.2609,2.2611,51200000.0
2005-11-23 15:34:00,2.26103,2.26123,2.26091,2.26118,36000000.0
2005-11-23 15:35:00,2.26109,2.26142,2.26101,2.26117,58900000.0
2005-11-23 15:36:00,2.26119,2.2614,2.26113,2.2614,49200000.0
2005-11-23 15:37:00,2.26156,2.26156,2.26112,2.26112,18900000.0
2005-11-23 15:38:00,2.26113,2.26127,2.26095,2.26101,44000000.0
2005-11-23 15:39:00,2.26112,2.26112,2.26078,2.26089,41700000.0
2005-11-23 15:40:00,2.26101,2.26145,2.2608,2.2612,32800000.0
2005-11-23 15:41:00,2.26139,2.26193,2.26139,2.26179,21200000.0
2005-11-23 15:42:00,2.26195,2.26212,2.26186,2.26197,34200000.0
2005-11-23 15:43:00,2.2618,2.26209,2.26169,2.26209,29200000.0
2005-11-23 15:44:00,2.26194,2.26201,2.26174,2.26175,31200000.0
2005-11-23 15:45:00,2.26176,2.26184,2.2615,2.2615,56400000.0
2005-11-23 15:46:00,2.2616,2.26186,2.26146,2.26155,36400000.0
2005-11-23 15:47:00,2.26146,2.26149,2.26106,2.26108,21600000.0
2005-11-23 15:48:00,2.26105,2.26122,2.26093,2.26109,38200000.0
2005-11-23 15:49:00,2.26132,2.26171,2.26132,2.26159,54600000.0
2005-11-23 15:50:00,2.2616,2.26165,2.26127,2.26127,19900000.0
2005-11-23 15:51:00,2.26104,2.26108,2.2609,2.26102,31000000.0
2005-11-23 15:52:00,2.26111,2.26112,2.26084,2.26112,31000000.0
2005-11-23 15:53:00,2.26094,2.26114,2.26094,2.26105,31500000.0
2005-11-23 15:54:00,2.26108,2.26116,2.26105,2.26111,35900000.0
2005-11-23 15:55:00,2.26113,2.26115,2.26104,2.26112,37900000.0
2005-11-23 15:56:00,2.2611,2.26123,2.2611,2.26112,28900000.0
2005-11-23 15:57:00,2.26125,2.26125,2.26101,2.26117,32000000.0
2005-11-23 15:58:00,2.26123,2.26136,2.26107,2.26136,20800000.0
2005-11-23 15:59:00,2.2613,2.26144,2.26118,2.26118,36400000.0
2005-11-23 16:00:00,2.26112,2.2613,2.26101,2.26117,51400000.0
2005-11-23 16:01:00,2.26105,2.26111,2.26073,2.26097,34500000.0
2005-11-23 16:02:00,2.26097,2.26099,2.26083,2.26094,30400000.0
2005-11-23 16:03:00,2.26104,2.26121,2.26101,2.26106,18800000.0
2005-11-23 16:04:00,2.26084,2.26109,2.2608,2.2608,29900000.0
2005-11-23 16:05:00,2.26068,2.26078,2.26054,2.26066,37400000.0
2005-11-23 16:06:00,2.2606,2.26074,2.26043,2.26054,16000000.0
2005-11-23 16:07:00,2.2603,2.2604,2.26023,2.26036,35300000.0
2005-11-23 16:08:00,2.26041,2.26076,2.26041,2.2607,19600000.0
2005-11-23 16:09:00,2.26092,2.26099,2.26068,2.26068,28400000.0
2005-11-23 16:10:00,2.26101,2.26152,2.26101,2.26138,24900000.0
2005-11-23 16:11:00,2.2615,2.2616,2.2615,2.2616,33100000.0
2005-11-23 16:12:00,2.26148,2.26169,2.26147,2.2616,48000000.0
2005-11-23 16:13:00,2.26165,2.2618,2.26155,2.26155,29000000.0
2005-11-23 16:14:00,2.26171,2.26173,2.2614,2.26154,32200000.0
2005-11-23 16:15:00,2.26163,2.26178,2.26148,2.26156,51800000.0
2005-11-23 16:16:00,2.26167,2.26171,2.26137,2.26137,19000000.0
2005-11-23 16:17:00,2.26106,2.26116,2.26086,2.26103,35400000.0
2005-11-23 16:18:00,2.26064,2.26064,2.26027,2.26046,22900000.0
2005-11-23 16:19:00,2.26052,2.26052,2.26019,2.2603,39000000.0
2005-11-23 16:20:00,2.26042,2.26045,2.26027,2.26042,27400000.0
2005-11-23 16:21:00,2.26072,2.26115,2.26072,2.26077,30800000.0
2005-11-23 16:22:00,2.26078,2.26091,2.26076,2.26076,27000000.0
2005-11-23 16:23:00,2.26087,2.2611,2.26072,2.26088,29400000.0
2005-11-23 16:24:00,2.26086,2.26101,2.26068,2.26083,39000000.0
2005-11-23 16:25:00,2.26091,2.26091,2.26071,2.26088,25600000.0
2005-11-23 16:26:00,2.26075,2.26118,2.26074,2.26107,40000000.0
2005-11-23 16:27:00,2.26096,2.26096,2.26076,2.26077,29900000.0
2005-11-23 16:28:00,2.26091,2.26091,2.26058,2.2606,33300000.0
2005-11-23 16:29:00,2.26049,2.26074,2.26037,2.26038,32600000.0
2005-11-23 16:30:00,2.26027,2.26054,2.26027,2.26039,21300000.0
2005-11-23 16:31:00,2.26039,2.2608,2.26029,2.26074,41900000.0
2005-11-23 16:32:00,2.26077,2.26077,2.26052,2.26054,30700000.0
2005-11-23 16:33:00,2.26053,2.26083,2.26053,2.26073,45200000.0
2005-11-23 16:34:00,2.26064,2.2608,2.26058,2.26061,35200000.0
2005-11-23 16:35:00,2.26052,2.26114,2.26052,2.26114,29100000.0
2005-11-23 16:36:00,2.26108,2.26113,2.26097,2.26102,22000000.0
2005-11-23 16:37:00,2.26121,2.26138,2.26112,2.26132,32000000.0
2005-11-23 16:38:00,2.26144,2.26179,2.26144,2.26167,44300000.0
2005-11-23 16:39:00,2.26182,2.26195,2.26175,2.26175,35700000.0
2005-11-23 16:40:00,2.2619,2.2619,2.26165,2.26181,29100000.0
2005-11-23 16:41:00,2.26173,2.26173,2.26155,2.26161,70200000.0
2005-11-23 16:42:00,2.26154,2.26154,2.26119,2.26119,30800000.0
2005-11-23 16:43:00,2.26122,2.26122,2.26108,2.26113,36700000.0
2005-11-23 16:44:00,2.26106,2.26129,2.261,2.26129,26200000.0
2005-11-23 16:45:00,2.26137,2.26184,2.26118,2.26184,32100000.0
2005-11-23 16:46:00,2.26181,2.262,2.26156,2.26185,34100000.0
2005-11-23 16:47:00,2.26184,2.26184,2.26146,2.26165,45500000.0
2005-11-23 16:48:00,2.26136,2.26136,2.2611,2.26114,44300000.0
2005-11-23 16:49:00,2.2605,2.26089,2.25964,2.26062,30000000.0
2005-11-23 16:50:00,2.26057,2.26088,2.26057,2.26068,44600000.0
2005-11-23 16:51:00,2.2607,2.26091,2.26063,2.26077,31500000.0
2005-11-23 16:52:00,2.26078,2.26081,2.26064,2.26069,37000000.0
2005-11-23 16:53:00,2.26084,2.2609,2.2607,2.26079,39900000.0
2005-11-23 16:54:00,2.26088,2.26115,2.26088,2.2611,55000000.0
2005-11-23 16:55:00,2.26106,2.26143,2.26101,2.26117,42900000.0
2005-11-23 16:56:00,2.26127,2.26143,2.26122,2.26134,24600000.0
2005-11-23 16:57:00,2.26131,2.26147,2.2611,2.26145,44600000.0
2005-11-23 16:58:00,2.2616,2.26174,2.2612,2.26131,37500000.0
2005-11-23 16:59:00,2.26133,2.26144,2.26117,2.26144,32200000.0
2005-11-23 17:00:00,2.26146,2.26149,2.26117,2.26144,40100000.0
2005-11-23 17:01:00,2.26164,2.26164,2.26118,2.2613,37500000.0
2005-11-23 17:02:00,2.26117,2.26202,2.26117,2.26202,29000000.0
2005-11-23 17:03:00,2.26237,2.26334,2.26237,2.26332,32200000.0
2005-11-23 17:04:00,2.26351,2.26384,2.26351,2.26378,15800000.0
2005-11-23 17:05:00,2.26393,2.26418,2.26393,2.26406,32700000.0
2005-11-23 17:06:00,2.26404,2.26431,2.26404,2.2642,38800000.0
2005-11-23 17:07:00,2.26427,2.26427,2.26365,2.26365,28200000.0
2005-11-23 17:08:00,2.2635,2.26376,2.2635,2.26359,21500000.0
2005-11-23 17:09:00,2.26351,2.26381,2.26351,2.26373,29900000.0
2005-11-23 17:10:00,2.26378,2.26387,2.26359,2.26376,25600000.0
2005-11-23 17:11:00,2.26384,2.26399,2.26358,2.26393,37200000.0
2005-11-23 17:12:00,2.26405,2.26419,2.26392,2.26392,29500000.0
2005-11-23 17:13:00,2.26398,2.26414,2.26388,2.26388,18900000.0
2005-11-23 17:14:00,2.26378,2.2638,2.26352,2.26374,47200000.0
2005-11-23 17:15:00,2.26361,2.26386,2.26361,2.26386,35900000.0
2005-11-23 17:16:00,2.26375,2.26375,2.26337,2.26337,31800000.0
2005-11-23 17:17:00,2.26348,2.26353,2.26326,2.26331,35800000.0
2005-11-23 17:18:00,2.26315,2.26315,2.26309,2.26315,26200000.0
2005-11-23 17:19:00,2.26308,2.26308,2.26252,2.26255,35500000.0
2005-11-23 17:20:00,2.26259,2.26259,2.26233,2.26239,32000000.0
2005-11-23 17:21:00,2.26245,2.26271,2.26238,2.2626,48800000.0
2005-11-23 17:22:00,2.26269,2.26271,2.26246,2.26246,20600000.0
2005-11-23 17:23:00,2.26246,2.26266,2.26237,2.26251,40700000.0
2005-11-23 17:24:00,2.26242,2.26289,2.26242,2.26289,40800000.0
2005-11-23 17:25:00,2.26285,2.26291,2.26259,2.26272,40600000.0
2005-11-23 17:26:00,2.26259,2.26277,2.26226,2.26249,37500000.0
2005-11-23 17:27:00,2.26263,2.26281,2.26251,2.26281,30600000.0
2005-11-23 17:28:00,2.26297,2.26297,2.26266,2.26269,27600000.0
2005-11-23 17:29:00,2.26269,2.26275,2.26256,2.26272,35500000.0
2005-11-23 17:30:00,2.26283,2.26312,2.26279,2.26295,58100001.0
2005-11-23 17:31:00,2.26288,2.26288,2.26234,2.26234,11000000.0
2005-11-23 17:32:00,2.26226,2.26251,2.26225,2.26251,26200000.0
2005-11-23 17:33:00,2.26272,2.26282,2.26256,2.26256,35800000.0
2005-11-23 17:34:00,2.26252,2.26252,2.2622,2.2622,40700000.0
2005-11-23 17:35:00,2.26232,2.26238,2.26202,2.26214,35300000.0
2005-11-23 17:36:00,2.26206,2.26229,2.26193,2.26194,44800000.0
2005-11-23 17:37:00,2.26183,2.26239,2.26183,2.26239,23200000.0
2005-11-23 17:38:00,2.26268,2.26291,2.26268,2.26291,37900000.0
2005-11-23 17:39:00,2.26285,2.26323,2.26285,2.26318,36600000.0
2005-11-23 17:40:00,2.26325,2.26328,2.2627,2.2627,25400000.0
2005-11-23 17:41:00,2.26261,2.26262,2.26233,2.26233,34600000.0
2005-11-23 17:42:00,2.26228,2.26237,2.26222,2.26228,28800000.0
2005-11-23 17:43:00,2.26231,2.26235,2.26221,2.26233,30800000.0
2005-11-23 17:44:00,2.26247,2.26346,2.26247,2.26332,39700000.0
2005-11-23 17:45:00,2.2634,2.26358,2.26303,2.26303,26300000.0
2005-11-23 17:46:00,2.26289,2.26303,2.26263,2.26277,41400000.0
2005-11-23 17:47:00,2.26269,2.26276,2.26242,2.26268,26800000.0
2005-11-23 17:48:00,2.26233,2.26233,2.26204,2.26231,26400000.0
2005-11-23 17:49:00,2.26223,2.26266,2.2621,2.26253,43699999.0
2005-11-23 17:50:00,2.26241,2.26262,2.2624,2.26262,44300000.0
2005-11-23 17:51:00,2.2624,2.2624,2.26195,2.26222,24700000.0
2005-11-23 17:52:00,2.26217,2.26217,2.26205,2.26207,37400000.0
2005-11-23 17:53:00,2.26203,2.26231,2.26198,2.26231,26900000.0
2005-11-23 17:54:00,2.26244,2.26282,2.26244,2.26275,18100000.0
2005-11-23 17:55:00,2.26278,2.26284,2.26262,2.26283,29800000.0
2005-11-23 17:56:00,2.26296,2.26298,2.26268,2.2627,58900000.0
2005-11-23 17:57:00,2.2627,2.26272,2.26241,2.26241,62599999.0
2005-11-23 17:58:00,2.26265,2.26278,2.26232,2.26232,26900000.0
2005-11-23 17:59:00,2.26222,2.26287,2.26221,2.26287,29300000.0
2005-11-23 18:00:00,2.26296,2.26323,2.26288,2.26311,24700000.0
2005-11-23 18:01:00,2.2631,2.26335,2.26286,2.26287,290100000.0
2005-11-23 18:02:00,2.26297,2.26303,2.2626,2.26267,358100000.0
2005-11-23 18:03:00,2.26259,2.2627,2.2622,2.26225,469400000.0
2005-11-23 18:04:00,2.2622,2.26234,2.262,2.262,325500000.0
2005-11-23 18:05:00,2.26206,2.26255,2.26198,2.26233,166100000.0
2005-11-23 18:06:00,2.26237,2.26258,2.26223,2.26233,385100000.0
2005-11-23 18:07:00,2.26232,2.26248,2.2621,2.26237,416700001.0
2005-11-23 18:08:00,2.26218,2.26238,2.26197,2.26206,457200000.0
2005-11-23 18:09:00,2.26195,2.26195,2.26126,2.26129,283599999.0
2005-11-23 18:10:00,2.26109,2.26109,2.26067,2.26102,278000000.0
2005-11-23 18:11:00,2.26108,2.26138,2.26085,2.2613,262500001.0
2005-11-23 18:12:00,2.2613,2.26204,2.2613,2.26179,222599999.0
2005-11-23 18:13:00,2.2619,2.2622,2.26187,2.26207,184300001.0
2005-11-23 18:14:00,2.26235,2.26295,2.26235,2.26278,285200001.0
2005-11-23 18:15:00,2.2628,2.26297,2.26257,2.26257,348699999.0
2005-11-23 18:16:00,2.26262,2.2629,2.2624,2.26266,332400000.0
2005-11-23 18:17:00,2.26274,2.26302,2.26253,2.26284,238299999.0
2005-11-23 18:18:00,2.2631,2.26333,2.2627,2.2627,175800000.0
2005-11-23 18:19:00,2.2629,2.26303,2.2626,2.26266,275100000.0
2005-11-23 18:20:00,2.26264,2.26319,2.26264,2.2629,171100000.0
2005-11-23 18:21:00,2.26291,2.26315,2.26268,2.26293,209900000.0
2005-11-23 18:22:00,2.26297,2.26311,2.26275,2.26284,212100000.0
2005-11-23 18:23:00,2.2628,2.26299,2.26241,2.26275,299200000.0
2005-11-23 18:24:00,2.26258,2.26258,2.26213,2.26253,351800000.0
2005-11-23 18:25:00,2.26248,2.26263,2.26214,2.26233,279200000.0
2005-11-23 18:26:00,2.26231,2.26263,2.26197,2.26215,339600000.0
2005-11-23 18:27:00,2.26217,2.26274,2.26216,2.26274,275100000.0
2005-11-23 18:28:00,2.26278,2.26288,2.26236,2.26254,182400000.0
2005-11-23 18:29:00,2.26245,2.26252,2.26212,2.26216,259500001.0
2005-11-23 18:30:00,2.26213,2.26235,2.26184,2.26184,292900001.0
2005-11-23 18:31:00,2.262,2.26226,2.26194,2.26213,217200000.0
2005-11-23 18:32:00,2.26222,2.26242,2.26194,2.26215,150400000.0
2005-11-23 18:33:00,2.26231,2.26271,2.26211,2.26252,239100000.0
2005-11-23 18:34:00,2.26252,2.26272,2.26219,2.26219,395299999.0
2005-11-23 18:35:00,2.26212,2.26218,2.26169,2.26205,195700000.0
2005-11-23 18:36:00,2.262,2.262,2.26146,2.26146,84600000.0
2005-11-23 18:37:00,2.2614,2.26148,2.26109,2.26142,93100000.0
2005-11-23 18:38:00,2.26146,2.2616,2.26115,2.26125,110100000.0
2005-11-23 18:39:00,2.26123,2.26133,2.26085,2.26109,210799998.0
2005-11-23 18:40:00,2.26109,2.26109,2.26055,2.26107,248300000.0
2005-11-23 18:41:00,2.26123,2.26148,2.26117,2.26119,141800001.0
2005-11-23 18:42:00,2.26121,2.26167,2.26111,2.26167,92900000.0
2005-11-23 18:43:00,2.2617,2.2617,2.26106,2.26134,97399999.0
2005-11-23 18:44:00,2.2614,2.26141,2.26107,2.26107,123800001.0
2005-11-23 18:45:00,2.26113,2.2614,2.26108,2.26116,89000000.0
2005-11-23 18:46:00,2.26117,2.26121,2.2611,2.26119,25200000.0
2005-11-23 18:47:00,2.26141,2.26141,2.26114,2.2614,32900000.0
2005-11-23 18:48:00,2.26132,2.26152,2.2612,2.2614,98900000.0
2005-11-23 18:49:00,2.26171,2.2623,2.26171,2.2623,36600000.0
2005-11-23 18:50:00,2.26245,2.26302,2.26245,2.2628,55400000.0
2005-11-23 18:51:00,2.26273,2.26285,2.26244,2.26244,186700001.0
2005-11-23 18:52:00,2.26244,2.26263,2.26244,2.26244,160900000.0
2005-11-23 18:53:00,2.26247,2.26256,2.26204,2.26204,152400001.0
2005-11-23 18:54:00,2.26197,2.26241,2.26197,2.26225,137600000.0
2005-11-23 18:55:00,2.26228,2.26275,2.26228,2.26244,170800000.0
2005-11-23 18:56:00,2.26253,2.26253,2.26214,2.26215,47300000.0
2005-11-23 18:57:00,2.26226,2.26262,2.26226,2.26248,78200000.0
2005-11-23 18:58:00,2.26252,2.26262,2.2623,2.2623,232400000.0
2005-11-23 18:59:00,2.26223,2.26239,2.26212,2.26228,174700000.0
2005-11-23 19:00:00,2.26228,2.26249,2.26211,2.26247,68800000.0
2005-11-23 19:01:00,2.26227,2.26227,2.26212,2.26215,35600000.0
2005-11-23 19:02:00,2.2622,2.26233,2.26212,2.26218,183300000.0
2005-11-23 19:03:00,2.26227,2.26245,2.26208,2.26208,69000000.0
2005-11-23 19:04:00,2.262,2.26205,2.26156,2.26156,46200000.0
2005-11-23 19:05:00,2.2616,2.26218,2.2616,2.26206,56500000.0
2005-11-23 19:06:00,2.26203,2.26228,2.26188,2.26213,230400001.0
2005-11-23 19:07:00,2.26207,2.26223,2.2619,2.26223,100100000.0
2005-11-23 19:08:00,2.26239,2.26239,2.26213,2.2623,237700000.0
2005-11-23 19:09:00,2.26217,2.26245,2.26211,2.26211,130800000.0
2005-11-23 19:10:00,2.26212,2.26235,2.26211,2.26233,74700000.0
2005-11-23 19:11:00,2.26232,2.26232,2.26199,2.26203,82200000.0
2005-11-23 19:12:00,2.26206,2.26219,2.26194,2.26202,28900000.0
2005-11-23 19:13:00,2.26191,2.262,2.26181,2.26185,137000000.0
2005-11-23 19:14:00,2.26187,2.26203,2.26172,2.26172,86400000.0
2005-11-23 19:15:00,2.26159,2.26177,2.26138,2.26147,130500000.0
2005-11-23 19:16:00,2.26145,2.26145,2.26125,2.26138,35900000.0
2005-11-23 19:17:00,2.26152,2.2617,2.2615,2.2615,114600001.0
2005-11-23 19:18:00,2.26149,2.26173,2.26149,2.26168,156600000.0
2005-11-23 19:19:00,2.26168,2.26194,2.26157,2.26157,139900001.0
2005-11-23 19:20:00,2.26166,2.26174,2.26149,2.26154,132000000.0
2005-11-23 19:21:00,2.26142,2.26157,2.26124,2.2613,88300000.0
2005-11-23 19:22:00,2.26124,2.26169,2.26098,2.26098,67300000.0
2005-11-23 19:23:00,2.26096,2.26123,2.26089,2.2612,165300000.0
2005-11-23 19:24:00,2.2614,2.2615,2.26123,2.26123,79400000.0
2005-11-23 19:25:00,2.2611,2.26121,2.26102,2.26113,77799999.0
2005-11-23 19:26:00,2.26116,2.2614,2.26115,2.26116,166800000.0
2005-11-23 19:27:00,2.26115,2.2614,2.26114,2.26114,105700000.0
2005-11-23 19:28:00,2.26097,2.26107,2.26072,2.26072,57100000.0
2005-11-23 19:29:00,2.26074,2.26105,2.26074,2.26105,135100000.0
2005-11-23 19:30:00,2.26123,2.26123,2.26083,2.26083,185200000.0
2005-11-23 19:31:00,2.26072,2.26072,2.26016,2.26034,68000000.0
2005-11-23 19:32:00,2.26032,2.26068,2.26016,2.26058,129900000.0
2005-11-23 19:33:00,2.26054,2.26059,2.26024,2.26042,63600000.0
2005-11-23 19:34:00,2.2608,2.2608,2.26033,2.2608,112800000.0
2005-11-23 19:35:00,2.26089,2.26107,2.26075,2.2608,129500001.0
2005-11-23 19:36:00,2.26073,2.26085,2.26043,2.26056,99200000.0
2005-11-23 19:37:00,2.26069,2.26069,2.26037,2.26062,45400000.0
2005-11-23 19:38:00,2.26057,2.2609,2.26057,2.2609,40400000.0
2005-11-23 19:39:00,2.2609,2.2609,2.26043,2.2606,50600000.0
2005-11-23 19:40:00,2.26055,2.26093,2.2605,2.2608,116700000.0
2005-11-23 19:41:00,2.26082,2.26091,2.26073,2.26074,75100000.0
2005-11-23 19:42:00,2.2609,2.26098,2.26076,2.26078,81700000.0
2005-11-23 19:43:00,2.26066,2.26066,2.26036,2.26042,40100000.0
2005-11-23 19:44:00,2.26048,2.26071,2.26047,2.26064,72200001.0
2005-11-23 19:45:00,2.26068,2.26081,2.26068,2.2608,62700000.0
2005-11-23 19:46:00,2.26088,2.26088,2.26046,2.26068,128300001.0
2005-11-23 19:47:00,2.26069,2.26069,2.26045,2.26063,26800000.0
2005-11-23 19:48:00,2.26062,2.26094,2.26058,2.26069,74200000.0
2005-11-23 19:49:00,2.26073,2.26073,2.26013,2.26023,107900000.0
2005-11-23 19:50:00,2.26018,2.26037,2.25998,2.2601,76700000.0
2005-11-23 19:51:00,2.26013,2.26049,2.26013,2.26043,104100000.0
2005-11-23 19:52:00,2.26051,2.26089,2.26051,2.26052,86399999.0
2005-11-23 19:53:00,2.26065,2.26093,2.26049,2.26089,23800000.0
2005-11-23 19:54:00,2.26123,2.26127,2.26078,2.26115,72700000.0
2005-11-23 19:55:00,2.26126,2.26136,2.26108,2.26108,36900000.0
2005-11-23 19:56:00,2.2611,2.26139,2.26093,2.26114,74100000.0
2005-11-23 19:57:00,2.26131,2.26182,2.26131,2.26175,108100000.0
2005-11-23 19:58:00,2.26172,2.26183,2.26159,2.26159,97200000.0
2005-11-23 19:59:00,2.26161,2.26171,2.26141,2.26165,132800000.0
2005-11-23 20:00:00,2.2617,2.26184,2.26141,2.26145,64200000.0
2005-11-23 20:01:00,2.26137,2.26159,2.26108,2.26147,68800000.0
2005-11-23 20:02:00,2.26145,2.26183,2.26145,2.26175,71100000.0
2005-11-23 20:03:00,2.26171,2.26171,2.26164,2.26165,12600000.0
2005-11-23 20:04:00,2.2616,2.26207,2.26159,2.26207,23700000.0
2005-11-23 20:05:00,2.26214,2.26223,2.26211,2.26217,32000000.0
2005-11-23 20:06:00,2.26207,2.26224,2.26182,2.26182,28100000.0
2005-11-23 20:07:00,2.26184,2.26184,2.26141,2.26141,51799999.0
2005-11-23 20:08:00,2.26137,2.26157,2.26125,2.26125,95900000.0
2005-11-23 20:09:00,2.26114,2.26137,2.26094,2.26137,27500000.0
2005-11-23 20:10:00,2.26145,2.26145,2.26119,2.26124,30600000.0
2005-11-23 20:11:00,2.26112,2.26137,2.26098,2.26098,39900000.0
2005-11-23 20:12:00,2.26092,2.26121,2.26092,2.26103,138700000.0
2005-11-23 20:13:00,2.26095,2.26101,2.26077,2.2608,140200000.0
2005-11-23 20:14:00,2.26086,2.26109,2.26085,2.26085,85200000.0
2005-11-23 20:15:00,2.2609,2.26119,2.26082,2.26086,177300000.0
2005-11-23 20:16:00,2.26087,2.26119,2.26085,2.26105,113200000.0
2005-11-23 20:17:00,2.26108,2.26121,2.26108,2.26121,23400000.0
2005-11-23 20:18:00,2.26134,2.26134,2.26097,2.26097,71800000.0
2005-11-23 20:19:00,2.26092,2.26111,2.26068,2.26088,140299999.0
2005-11-23 20:20:00,2.26081,2.26104,2.26045,2.26045,187100000.0
2005-11-23 20:21:00,2.26038,2.26062,2.26038,2.26055,79800000.0
2005-11-23 20:22:00,2.2605,2.26065,2.26038,2.26065,82900000.0
2005-11-23 20:23:00,2.26064,2.26084,2.26044,2.26067,126500000.0
2005-11-23 20:24:00,2.26088,2.2613,2.26088,2.26121,57300000.0
2005-11-23 20:25:00,2.26127,2.26178,2.26127,2.2616,180800001.0
2005-11-23 20:26:00,2.26177,2.26213,2.26176,2.26189,143400000.0
2005-11-23 20:27:00,2.2618,2.26193,2.26153,2.2618,114300000.0
2005-11-23 20:28:00,2.26171,2.26195,2.26168,2.26179,242900000.0
2005-11-23 20:29:00,2.26199,2.26216,2.2619,2.26203,191400000.0
2005-11-23 20:30:00,2.26203,2.26225,2.26191,2.26209,391300001.0
2005-11-23 20:31:00,2.26202,2.26226,2.26195,2.2621,229400000.0
2005-11-23 20:32:00,2.2622,2.26241,2.26205,2.26221,416300001.0
2005-11-23 20:33:00,2.26209,2.26227,2.26191,2.26227,83000000.0
2005-11-23 20:34:00,2.26239,2.26285,2.26239,2.26274,85100000.0
2005-11-23 20:35:00,2.26271,2.26279,2.26224,2.26252,48900000.0
2005-11-23 20:36:00,2.26255,2.26257,2.26192,2.26192,74300000.0
2005-11-23 20:37:00,2.26172,2.26201,2.26171,2.26183,116400000.0
2005-11-23 20:38:00,2.26188,2.26206,2.26171,2.26195,152500000.0
2005-11-23 20:39:00,2.26206,2.26226,2.26199,2.26223,107300000.0
2005-11-23 20:40:00,2.26227,2.26227,2.26188,2.26188,158200000.0
2005-11-23 20:41:00,2.26191,2.26203,2.26182,2.26203,144400000.0
2005-11-23 20:42:00,2.26212,2.26245,2.26212,2.26225,58100000.0
2005-11-23 20:43:00,2.26233,2.26241,2.26214,2.26215,84600000.0
2005-11-23 20:44:00,2.26219,2.26232,2.26201,2.26232,197200000.0
2005-11-23 20:45:00,2.26237,2.26243,2.26232,2.26239,48400000.0
2005-11-23 20:46:00,2.26238,2.2627,2.26235,2.26256,28800000.0
2005-11-23 20:47:00,2.26247,2.26247,2.26215,2.26215,129500001.0
2005-11-23 20:48:00,2.26214,2.26271,2.26214,2.26245,161400000.0
2005-11-23 20:49:00,2.26248,2.26291,2.26248,2.26263,90400000.0
2005-11-23 20:50:00,2.26265,2.26305,2.26265,2.26288,175000000.0
2005-11-23 20:51:00,2.26292,2.26303,2.26267,2.26293,87100000.0
2005-11-23 20:52:00,2.26283,2.26283,2.26234,2.26274,199099997.0
2005-11-23 20:53:00,2.26287,2.26346,2.26258,2.26302,229600000.0
2005-11-23 20:54:00,2.26305,2.26316,2.26281,2.26299,165400000.0
2005-11-23 20:55:00,2.26281,2.26286,2.26265,2.26286,59300000.0
2005-11-23 20:56:00,2.26287,2.26296,2.2627,2.26277,261100000.0
2005-11-23 20:57:00,2.26283,2.26315,2.26283,2.263,347800000.0
2005-11-23 20:58:00,2.26307,2.26332,2.26293,2.26319,181900001.0
2005-11-23 20:59:00,2.2633,2.26339,2.26311,2.26332,233600000.0
2005-11-23 21:00:00,2.26329,2.26329,2.26263,2.26263,201900000.0
2005-11-23 21:01:00,2.26268,2.26292,2.26266,2.2628,368300000.0
2005-11-23 21:02:00,2.26293,2.26308,2.2627,2.26282,113100000.0
2005-11-23 21:03:00,2.26291,2.26327,2.26291,2.2632,103300000.0
2005-11-23 21:04:00,2.26322,2.26328,2.26308,2.26323,45700000.0
2005-11-23 21:05:00,2.26325,2.26346,2.26318,2.26318,73100000.0
2005-11-23 21:06:00,2.26316,2.26335,2.26315,2.26319,73200000.0
2005-11-23 21:07:00,2.26311,2.26313,2.26297,2.26298,39200000.0
2005-11-23 21:08:00,2.26294,2.26309,2.26291,2.26307,39000000.0
2005-11-23 21:09:00,2.26313,2.26315,2.26306,2.26306,36600000.0
2005-11-23 21:10:00,2.2631,2.26327,2.26304,2.26304,75200000.0
2005-11-23 21:11:00,2.26288,2.26308,2.2626,2.26299,119300000.0
2005-11-23 21:12:00,2.26292,2.26302,2.26272,2.26302,41700000.0
2005-11-23 21:13:00,2.26301,2.26302,2.26264,2.26264,138600000.0
2005-11-23 21:14:00,2.26278,2.26307,2.26265,2.26273,127900000.0
2005-11-23 21:15:00,2.26279,2.26294,2.26245,2.26245,175299999.0
2005-11-23 21:16:00,2.2625,2.26262,2.26241,2.26257,103800000.0
2005-11-23 21:17:00,2.26255,2.26265,2.26222,2.26265,180300000.0
2005-11-23 21:18:00,2.26256,2.26272,2.26248,2.26264,114300000.0
2005-11-23 21:19:00,2.26257,2.26265,2.2623,2.26234,86400000.0
2005-11-23 21:20:00,2.26228,2.26229,2.26191,2.26191,175100000.0
2005-11-23 21:21:00,2.26183,2.26219,2.26172,2.26191,252400000.0
2005-11-23 21:22:00,2.26184,2.26193,2.26161,2.26164,164200000.0
2005-11-23 21:23:00,2.26183,2.26198,2.26177,2.2618,111500000.0
2005-11-23 21:24:00,2.26195,2.26232,2.26195,2.26216,51600000.0
2005-11-23 21:25:00,2.26215,2.26215,2.26189,2.262,61500000.0
2005-11-23 21:26:00,2.26207,2.26218,2.26207,2.26218,32100000.0
2005-11-23 21:27:00,2.26225,2.26245,2.26218,2.26242,52400000.0
2005-11-23 21:28:00,2.2624,2.2624,2.26197,2.26197,113300000.0
2005-11-23 21:29:00,2.26195,2.26205,2.2617,2.2617,45600000.0
2005-11-23 21:30:00,2.26177,2.26177,2.26122,2.26122,32600000.0
2005-11-23 21:31:00,2.26116,2.26143,2.26116,2.26127,16000000.0
2005-11-23 21:32:00,2.26146,2.26186,2.26144,2.26163,197500001.0
2005-11-23 21:33:00,2.26148,2.26173,2.26147,2.26164,57700000.0
2005-11-23 21:34:00,2.26179,2.26186,2.26159,2.26163,142300000.0
2005-11-23 21:35:00,2.2617,2.26179,2.26158,2.26158,26400000.0
2005-11-23 21:36:00,2.26141,2.26141,2.26122,2.26122,15100000.0
2005-11-23 21:37:00,2.26117,2.26164,2.26117,2.26146,84899999.0
2005-11-23 21:38:00,2.26146,2.26146,2.26132,2.26137,87700001.0
2005-11-23 21:39:00,2.26126,2.26139,2.26124,2.26139,16800000.0
2005-11-23 21:40:00,2.26162,2.2617,2.26137,2.26151,35900000.0
2005-11-23 21:41:00,2.26137,2.26156,2.26134,2.26141,33800000.0
2005-11-23 21:42:00,2.26135,2.26145,2.26121,2.2614,91700000.0
2005-11-23 21:43:00,2.26137,2.26162,2.26114,2.26145,103300000.0
2005-11-23 21:44:00,2.26158,2.26171,2.26145,2.26169,115200000.0
2005-11-23 21:45:00,2.26175,2.26181,2.26159,2.26175,96200001.0
2005-11-23 21:46:00,2.2619,2.26212,2.26178,2.2621,77300000.0
2005-11-23 21:47:00,2.26208,2.26222,2.26188,2.26196,106900000.0
2005-11-23 21:48:00,2.26194,2.26224,2.26191,2.26191,39400000.0
2005-11-23 21:49:00,2.26187,2.26187,2.26155,2.26155,101100000.0
2005-11-23 21:50:00,2.26159,2.2616,2.2614,2.2616,42300000.0
2005-11-23 21:51:00,2.26166,2.26188,2.26156,2.26176,30700000.0
2005-11-23 21:52:00,2.26167,2.26188,2.26146,2.26152,137400000.0
2005-11-23 21:53:00,2.26157,2.26174,2.26137,2.26154,40400000.0
2005-11-23 21:54:00,2.26142,2.26142,2.2611,2.2611,30700000.0
2005-11-23 21:55:00,2.2609,2.2609,2.26051,2.26075,68800000.0
2005-11-23 21:56:00,2.26082,2.26095,2.26082,2.26091,61600000.0
2005-11-23 21:57:00,2.26094,2.2611,2.26094,2.2611,33800000.0
2005-11-23 21:58:00,2.26125,2.26166,2.26125,2.26145,35900000.0
2005-11-23 21:59:00,2.2616,2.2616,2.26138,2.26141,169700000.0
2005-11-23 22:00:00,2.26133,2.26152,2.26128,2.26133,65500000.0
2005-11-23 22:01:00,2.2613,2.26143,2.26125,2.26143,12400000.0
2005-11-23 22:02:00,2.26146,2.26175,2.26146,2.26147,114300000.0
2005-11-23 22:03:00,2.26142,2.26152,2.26123,2.26152,22300000.0
2005-11-23 22:04:00,2.26153,2.26156,2.26135,2.26143,91300000.0
2005-11-23 22:05:00,2.26146,2.2616,2.26138,2.26155,70700000.0
2005-11-23 22:06:00,2.26157,2.26157,2.26143,2.26143,33700000.0
2005-11-23 22:07:00,2.2614,2.2614,2.26128,2.2613,28300000.0
2005-11-23 22:08:00,2.26129,2.26152,2.26129,2.26139,24200000.0
2005-11-23 22:09:00,2.26145,2.26162,2.26135,2.26135,51700000.0
2005-11-23 22:10:00,2.26144,2.26157,2.26144,2.26153,27500000.0
2005-11-23 22:11:00,2.26157,2.26163,2.2615,2.26152,27000000.0
2005-11-23 22:12:00,2.26157,2.26162,2.2615,2.26154,69100000.0
2005-11-23 22:13:00,2.26153,2.26163,2.26153,2.26155,40300000.0
2005-11-23 22:14:00,2.26165,2.26165,2.26165,2.26165,8100000.0
2005-11-23 22:15:00,2.26151,2.2617,2.26144,2.26146,115800000.0
2005-11-23 22:16:00,2.26145,2.26155,2.26127,2.26132,134700000.0
2005-11-23 22:17:00,2.26143,2.26143,2.2614,2.2614,24400001.0
2005-11-23 22:18:00,2.26159,2.2618,2.26159,2.26177,13400000.0
2005-11-23 22:19:00,2.2617,2.26175,2.2616,2.26167,36200000.0
2005-11-23 22:20:00,2.26177,2.26191,2.26177,2.26185,32500000.0
2005-11-23 22:21:00,2.26186,2.26186,2.26175,2.26185,43300000.0
2005-11-23 22:22:00,2.26181,2.26194,2.26167,2.2617,97899999.0
2005-11-23 22:23:00,2.2617,2.26199,2.2617,2.26195,72300000.0
2005-11-23 22:24:00,2.26197,2.26207,2.26197,2.26197,17900000.0
2005-11-23 22:25:00,2.26202,2.26202,2.26171,2.26182,73500000.0
2005-11-23 22:26:00,2.26186,2.26186,2.26167,2.26167,23900000.0
2005-11-23 22:27:00,2.26165,2.26175,2.26162,2.26167,30400000.0
2005-11-23 22:28:00,2.26173,2.26173,2.26157,2.2617,22900000.0
2005-11-23 22:29:00,2.26169,2.26171,2.26155,2.26163,144400000.0
2005-11-23 22:30:00,2.26162,2.26184,2.26158,2.26178,145099999.0
2005-11-23 22:31:00,2.26185,2.26185,2.26168,2.26168,15600000.0
2005-11-23 22:32:00,2.26171,2.26176,2.26164,2.26171,45800001.0
2005-11-23 22:33:00,2.26172,2.26172,2.26154,2.26155,49100000.0
2005-11-23 22:34:00,2.26147,2.26147,2.2612,2.26122,70900000.0
2005-11-23 22:35:00,2.26127,2.26127,2.26113,2.26119,46500000.0
2005-11-23 22:36:00,2.26127,2.26127,2.26122,2.26125,32700000.0
2005-11-23 22:37:00,2.26123,2.26123,2.26112,2.26112,40900000.0
2005-11-23 22:38:00,2.26123,2.26155,2.26121,2.26145,44600000.0
2005-11-23 22:39:00,2.26155,2.26161,2.26149,2.26154,26000000.0
2005-11-23 22:40:00,2.26152,2.26175,2.2615,2.2616,31100000.0
2005-11-23 22:41:00,2.26153,2.26157,2.26145,2.2615,42800000.0
2005-11-23 22:42:00,2.26159,2.26161,2.26145,2.26152,62900000.0
2005-11-23 22:43:00,2.26151,2.26162,2.26137,2.26137,105100000.0
2005-11-23 22:44:00,2.26135,2.26157,2.26132,2.26153,90700000.0
2005-11-23 22:45:00,2.26155,2.26162,2.26147,2.26148,71600000.0
2005-11-23 22:46:00,2.26155,2.26177,2.26154,2.26177,81400000.0
2005-11-23 22:47:00,2.26193,2.26198,2.26192,2.26194,49600000.0
2005-11-23 22:48:00,2.2619,2.26205,2.2619,2.26193,82700000.0
2005-11-23 22:49:00,2.26197,2.2621,2.26185,2.26205,69500000.0
2005-11-23 22:50:00,2.26189,2.26189,2.26176,2.26176,7300000.0
2005-11-23 22:51:00,2.26172,2.2618,2.2616,2.26174,106600001.0
2005-11-23 22:52:00,2.26174,2.26189,2.26173,2.26173,48600000.0
2005-11-23 22:53:00,2.26162,2.26162,2.26139,2.26139,14800000.0
2005-11-23 22:54:00,2.26131,2.26135,2.26127,2.26135,46099999.0
2005-11-23 22:55:00,2.26154,2.26172,2.2614,2.2614,30800000.0
2005-11-23 22:56:00,2.26162,2.26164,2.26148,2.26148,24800000.0
2005-11-23 22:57:00,2.2616,2.26175,2.26059,2.26059,34800000.0
2005-11-23 22:58:00,2.2604,2.26059,2.2604,2.26045,32700000.0
2005-11-23 22:59:00,2.26046,2.2605,2.26041,2.2605,51900000.0
2005-11-23 23:00:00,2.26052,2.26065,2.26052,2.26065,11100000.0
2005-11-23 23:01:00,2.26069,2.26099,2.26069,2.26098,31000000.0
2005-11-23 23:02:00,2.26114,2.26117,2.26097,2.26117,31100000.0
2005-11-23 23:03:00,2.26103,2.26103,2.26061,2.26061,36400000.0
2005-11-23 23:04:00,2.26091,2.26091,2.2607,2.26082,40500000.0
2005-11-23 23:05:00,2.26086,2.26091,2.26078,2.26091,20600000.0
2005-11-23 23:06:00,2.26082,2.26082,2.26045,2.26074,27900000.0
2005-11-23 23:07:00,2.26078,2.26078,2.26059,2.26059,21400000.0
2005-11-23 23:08:00,2.2608,2.2608,2.26057,2.26072,12200000.0
2005-11-23 23:09:00,2.26096,2.26143,2.26096,2.26143,22700000.0
2005-11-23 23:10:00,2.26139,2.26152,2.26119,2.26119,33500000.0
2005-11-23 23:11:00,2.2611,2.26112,2.26097,2.26097,27000000.0
2005-11-23 23:12:00,2.26095,2.26106,2.26095,2.26106,36800000.0
2005-11-23 23:13:00,2.26115,2.26119,2.26065,2.26065,45200000.0
2005-11-23 23:14:00,2.26041,2.26059,2.26033,2.26056,40700000.0
2005-11-23 23:15:00,2.26063,2.26063,2.26031,2.26031,23700000.0
2005-11-23 23:16:00,2.26033,2.26033,2.26032,2.26032,11000000.0
2005-11-23 23:17:00,2.26041,2.26069,2.26032,2.26044,31100000.0
2005-11-23 23:18:00,2.26046,2.26046,2.25982,2.26,22900000.0
2005-11-23 23:19:00,2.25989,2.2601,2.25989,2.26,39900000.0
2005-11-23 23:20:00,2.26011,2.26011,2.25965,2.25965,25400000.0
2005-11-23 23:21:00,2.25982,2.2601,2.25982,2.26,34800000.0
2005-11-23 23:22:00,2.26004,2.26004,2.25983,2.26004,32000000.0
2005-11-23 23:23:00,2.26002,2.26002,2.25973,2.25992,14100000.0
2005-11-23 23:24:00,2.25995,2.25995,2.25976,2.25979,23600000.0
2005-11-23 23:25:00,2.25984,2.26014,2.25984,2.25988,58400000.0
2005-11-23 23:26:00,2.25975,2.26012,2.25951,2.25951,27000000.0
2005-11-23 23:27:00,2.25927,2.25946,2.25927,2.25946,30300000.0
2005-11-23 23:28:00,2.25948,2.25963,2.25946,2.25953,32300000.0
2005-11-23 23:29:00,2.25948,2.25952,2.25939,2.25949,14400000.0
2005-11-23 23:30:00,2.25946,2.25964,2.25929,2.2595,57400000.0
2005-11-23 23:31:00,2.25941,2.2595,2.25925,2.25937,27100000.0
2005-11-23 23:32:00,2.25931,2.25943,2.25926,2.25926,36300000.0
2005-11-23 23:33:00,2.25926,2.25931,2.25917,2.25925,30900000.0
2005-11-23 23:34:00,2.25933,2.25943,2.25922,2.25933,43300000.0
2005-11-23 23:35:00,2.25927,2.25954,2.25927,2.25938,50100000.0
2005-11-23 23:36:00,2.25939,2.25956,2.25934,2.25934,23200000.0
2005-11-23 23:37:00,2.25925,2.25941,2.25922,2.25935,20600000.0
2005-11-23 23:38:00,2.25937,2.25955,2.25936,2.25947,26400000.0
2005-11-23 23:39:00,2.25938,2.25961,2.25937,2.25945,42600000.0
2005-11-23 23:40:00,2.25953,2.2599,2.25941,2.25984,26700000.0
2005-11-23 23:41:00,2.25993,2.25998,2.25989,2.2599,40200000.0
2005-11-23 23:42:00,2.25999,2.25999,2.25962,2.25964,24000000.0
2005-11-23 23:43:00,2.25963,2.25963,2.25908,2.25908,27200000.0
2005-11-23 23:44:00,2.25933,2.25935,2.25933,2.25935,4100000.0
2005-11-23 23:45:00,2.25977,2.26031,2.25977,2.26026,49500000.0
2005-11-23 23:46:00,2.26019,2.26027,2.25994,2.26005,77699998.0
2005-11-23 23:47:00,2.2598,2.2598,2.25953,2.25966,24600000.0
2005-11-23 23:48:00,2.25946,2.25946,2.25914,2.25922,34700000.0
2005-11-23 23:49:00,2.25913,2.2593,2.25913,2.25917,29200000.0
2005-11-23 23:50:00,2.25937,2.25954,2.25928,2.25943,26900000.0
2005-11-23 23:51:00,2.25958,2.25966,2.25952,2.25955,46200000.0
2005-11-23 23:52:00,2.25957,2.25977,2.25957,2.25965,36300000.0
2005-11-23 23:53:00,2.25954,2.25967,2.25954,2.25959,30000000.0
2005-11-23 23:54:00,2.2597,2.2597,2.25951,2.25951,23500000.0
2005-11-23 23:55:00,2.25941,2.25962,2.25941,2.25945,33400000.0
2005-11-23 23:56:00,2.25955,2.25955,2.25943,2.25943,43600000.0
2005-11-23 23:57:00,2.25941,2.25951,2.25941,2.25951,13600000.0
2005-11-23 23:58:00,2.2595,2.25955,2.25945,2.25955,17700000.0
2005-11-23 23:59:00,2.25948,2.2596,2.25943,2.2596,24200000.0
2005-11-24 00:00:00,2.25945,2.25957,2.25945,2.2595,33500000.0
2005-11-24 00:01:00,2.25953,2.25999,2.25945,2.25952,39900000.0
2005-11-24 00:02:00,2.25945,2.25976,2.25911,2.25931,65300000.0
2005-11-24 00:03:00,2.2595,2.25963,2.25902,2.25943,49499999.0
2005-11-24 00:04:00,2.25916,2.25949,2.25916,2.25921,18800000.0
2005-11-24 00:05:00,2.25901,2.25997,2.25901,2.25997,25300000.0
2005-11-24 00:06:00,2.25953,2.25992,2.25928,2.25961,32600000.0
2005-11-24 00:07:00,2.25952,2.25961,2.25912,2.25936,18800000.0
2005-11-24 00:08:00,2.25921,2.25948,2.25896,2.25948,40300000.0
2005-11-24 00:09:00,2.25908,2.25947,2.25893,2.25896,51200000.0
2005-11-24 00:10:00,2.25952,2.25964,2.25916,2.25964,32300000.0
2005-11-24 00:11:00,2.2592,2.25961,2.25897,2.25924,40900000.0
2005-11-24 00:12:00,2.25935,2.25945,2.25888,2.25945,33400000.0
2005-11-24 00:13:00,2.25933,2.25933,2.2586,2.25864,23700000.0
2005-11-24 00:14:00,2.25925,2.25925,2.25882,2.25882,31600000.0
2005-11-24 00:15:00,2.25863,2.25925,2.25845,2.25916,20900000.0
2005-11-24 00:16:00,2.25902,2.2593,2.25872,2.25897,39800000.0
2005-11-24 00:17:00,2.25883,2.25904,2.25877,2.25886,67000000.0
2005-11-24 00:18:00,2.25932,2.25935,2.25883,2.25897,36500000.0
2005-11-24 00:19:00,2.25902,2.25902,2.25854,2.25855,28000000.0
2005-11-24 00:20:00,2.25906,2.25918,2.25851,2.25851,39000000.0
2005-11-24 00:21:00,2.25918,2.25934,2.25879,2.25911,47500000.0
2005-11-24 00:22:00,2.25918,2.25961,2.25889,2.2593,61200000.0
2005-11-24 00:23:00,2.25927,2.25927,2.25883,2.25883,44100000.0
2005-11-24 00:24:00,2.2592,2.25944,2.25879,2.25888,39400000.0
2005-11-24 00:25:00,2.25922,2.2595,2.25902,2.25918,26400000.0
2005-11-24 00:26:00,2.25933,2.25983,2.2592,2.25973,34200000.0
2005-11-24 00:27:00,2.25958,2.26019,2.25933,2.26013,27600000.0
2005-11-24 00:28:00,2.25994,2.26005,2.25927,2.25941,34000000.0
2005-11-24 00:29:00,2.2595,2.2598,2.25927,2.25927,25700000.0
2005-11-24 00:30:00,2.25913,2.2599,2.25909,2.25981,40600000.0
2005-11-24 00:31:00,2.25957,2.25997,2.25936,2.25997,29900000.0
2005-11-24 00:32:00,2.25993,2.25999,2.25916,2.2594,41900000.0
2005-11-24 00:33:00,2.25965,2.25996,2.25941,2.25966,38800000.0
2005-11-24 00:34:00,2.2596,2.25986,2.25929,2.2594,64600000.0
2005-11-24 00:35:00,2.25937,2.25982,2.25937,2.25971,51500000.0
2005-11-24 00:36:00,2.2595,2.2595,2.25891,2.25898,17700000.0
2005-11-24 00:37:00,2.2592,2.25965,2.2591,2.25933,34900000.0
2005-11-24 00:38:00,2.2596,2.25971,2.25939,2.25952,40200000.0
2005-11-24 00:39:00,2.25957,2.25966,2.25928,2.25928,72900000.0
2005-11-24 00:40:00,2.25958,2.25958,2.25919,2.25928,44400000.0
2005-11-24 00:41:00,2.2596,2.25981,2.25935,2.25981,27600000.0
2005-11-24 00:42:00,2.25943,2.25984,2.25924,2.25951,26400000.0
2005-11-24 00:43:00,2.25951,2.25993,2.25927,2.2595,39800000.0
2005-11-24 00:44:00,2.25969,2.26033,2.25952,2.26033,39500000.0
2005-11-24 00:45:00,2.26008,2.26024,2.2595,2.26016,32100000.0
2005-11-24 00:46:00,2.26049,2.26058,2.25985,2.26013,32500000.0
2005-11-24 00:47:00,2.26007,2.26033,2.25942,2.25946,29900000.0
2005-11-24 00:48:00,2.26007,2.26015,2.25954,2.25969,26600000.0
2005-11-24 00:49:00,2.25958,2.2602,2.25933,2.26002,35900000.0
2005-11-24 00:50:00,2.25967,2.25988,2.25967,2.25988,12200000.0
2005-11-24 00:51:00,2.2601,2.2602,2.26,2.2602,37500000.0
2005-11-24 00:52:00,2.26008,2.26015,2.26,2.26005,13600000.0
2005-11-24 00:53:00,2.26,2.26015,2.26,2.26005,40300000.0
2005-11-24 00:54:00,2.2601,2.2602,2.2601,2.2602,9600000.0
2005-11-24 00:55:00,2.25999,2.26025,2.25994,2.25994,61699999.0
2005-11-24 00:56:00,2.25985,2.25997,2.25975,2.25985,40700000.0
2005-11-24 00:57:00,2.2599,2.26003,2.25985,2.26003,17600000.0
2005-11-24 00:58:00,2.25985,2.26,2.2598,2.25983,22100000.0
2005-11-24 00:59:00,2.25983,2.26,2.25983,2.26,9600000.0
2005-11-24 01:00:00,2.25995,2.25995,2.2598,2.25995,47500000.0
2005-11-24 01:01:00,2.25995,2.26,2.2598,2.26,61300000.0
2005-11-24 01:02:00,2.2598,2.26005,2.2598,2.25985,52000001.0
2005-11-24 01:03:00,2.25995,2.26005,2.25982,2.25982,33500000.0
2005-11-24 01:04:00,2.26074,2.26074,2.26011,2.26016,25300000.0
2005-11-24 01:05:00,2.26001,2.26044,2.25997,2.2601,55300000.0
2005-11-24 01:06:00,2.26045,2.26054,2.26003,2.26034,42600000.0
2005-11-24 01:07:00,2.2604,2.26059,2.26011,2.26036,33700000.0
2005-11-24 01:08:00,2.26018,2.26018,2.25996,2.26003,32800000.0
2005-11-24 01:09:00,2.26001,2.26078,2.25994,2.26045,31500000.0
2005-11-24 01:10:00,2.26008,2.2607,2.25995,2.26014,51700000.0
2005-11-24 01:11:00,2.26015,2.26056,2.25997,2.2601,27600000.0
2005-11-24 01:12:00,2.26028,2.26109,2.26016,2.26096,38800000.0
2005-11-24 01:13:00,2.26102,2.26103,2.26046,2.26066,34100000.0
2005-11-24 01:14:00,2.26056,2.26086,2.26016,2.26031,19000000.0
2005-11-24 01:15:00,2.26032,2.26061,2.25994,2.25994,43300000.0
2005-11-24 01:16:00,2.26013,2.26036,2.25985,2.25992,35700000.0
2005-11-24 01:17:00,2.25973,2.26018,2.25956,2.25973,32600000.0
2005-11-24 01:18:00,2.25953,2.2603,2.25953,2.26017,28900000.0
2005-11-24 01:19:00,2.25973,2.26049,2.25968,2.26021,20700000.0
2005-11-24 01:20:00,2.26012,2.26027,2.2595,2.25967,33800000.0
2005-11-24 01:21:00,2.25995,2.26026,2.25978,2.25979,33700000.0
2005-11-24 01:22:00,2.26036,2.26046,2.25993,2.26022,37400000.0
2005-11-24 01:23:00,2.2602,2.26052,2.26008,2.26052,34200000.0
2005-11-24 01:24:00,2.26051,2.26065,2.25979,2.25979,28600000.0
2005-11-24 01:25:00,2.25974,2.26074,2.25974,2.26074,32800000.0
2005-11-24 01:26:00,2.26036,2.26054,2.26005,2.26005,44800000.0
2005-11-24 01:27:00,2.25992,2.26052,2.25977,2.26,45900000.0
2005-11-24 01:28:00,2.25955,2.2604,2.25955,2.26022,31900000.0
2005-11-24 01:29:00,2.25968,2.26007,2.25967,2.25995,26200000.0
2005-11-24 01:30:00,2.25971,2.26027,2.25968,2.25981,52500000.0
2005-11-24 01:31:00,2.2598,2.26003,2.25932,2.25963,27700000.0
2005-11-24 01:32:00,2.26009,2.26009,2.25966,2.25966,32200000.0
2005-11-24 01:33:00,2.25971,2.26033,2.25971,2.26033,51000000.0
2005-11-24 01:34:00,2.25995,2.26064,2.25975,2.26046,41400000.0
2005-11-24 01:35:00,2.2599,2.2602,2.25963,2.25964,43200001.0
2005-11-24 01:36:00,2.25925,2.25972,2.25909,2.25962,46700000.0
2005-11-24 01:37:00,2.25985,2.26008,2.25982,2.25982,41800000.0
2005-11-24 01:38:00,2.2598,2.2598,2.2596,2.25974,33100000.0
2005-11-24 01:39:00,2.25968,2.25982,2.25959,2.2597,23800000.0
2005-11-24 01:40:00,2.25993,2.25993,2.25941,2.25976,56900000.0
2005-11-24 01:41:00,2.25974,2.26001,2.25945,2.26001,33600000.0
2005-11-24 01:42:00,2.25997,2.26005,2.25982,2.25987,28900000.0
2005-11-24 01:43:00,2.2598,2.25991,2.25958,2.25958,46600000.0
2005-11-24 01:44:00,2.25968,2.25977,2.25961,2.25963,25000000.0
2005-11-24 01:45:00,2.25954,2.25976,2.25941,2.25941,32800000.0
2005-11-24 01:46:00,2.25934,2.25968,2.25934,2.25947,25800000.0
2005-11-24 01:47:00,2.25943,2.25961,2.25943,2.25961,17000000.0
2005-11-24 01:48:00,2.25972,2.25972,2.25955,2.2596,45600000.0
2005-11-24 01:49:00,2.25958,2.25958,2.2595,2.25952,23200000.0
2005-11-24 01:50:00,2.25933,2.25958,2.25922,2.25958,37600000.0
2005-11-24 01:51:00,2.25972,2.25981,2.25955,2.25959,23800000.0
2005-11-24 01:52:00,2.25951,2.25961,2.25927,2.25937,72200000.0
2005-11-24 01:53:00,2.25932,2.25942,2.25932,2.25942,9400000.0
2005-11-24 01:54:00,2.25934,2.2594,2.25912,2.25914,30800000.0
2005-11-24 01:55:00,2.25932,2.25947,2.25913,2.25941,29500000.0
2005-11-24 01:56:00,2.25947,2.25958,2.25905,2.25912,26600000.0
2005-11-24 01:57:00,2.25941,2.25966,2.2593,2.25966,38900000.0
2005-11-24 01:58:00,2.25964,2.25964,2.25929,2.25929,24900000.0
2005-11-24 01:59:00,2.25923,2.25939,2.25915,2.25938,31600000.0
2005-11-24 02:00:00,2.25969,2.2597,2.25962,2.25962,16400000.0
2005-11-24 02:01:00,2.25933,2.25956,2.25933,2.25952,39900000.0
2005-11-24 02:02:00,2.25958,2.25963,2.25945,2.25963,48500000.0
2005-11-24 02:03:00,2.25972,2.25972,2.25926,2.25926,23000000.0
2005-11-24 02:04:00,2.25949,2.25964,2.25939,2.25964,32300000.0
2005-11-24 02:05:00,2.25965,2.25973,2.25943,2.25952,45300000.0
2005-11-24 02:06:00,2.25925,2.25947,2.25918,2.25947,20900000.0
2005-11-24 02:07:00,2.25935,2.25935,2.25877,2.259,60800000.0
2005-11-24 02:08:00,2.25889,2.25928,2.25881,2.25928,29400000.0
2005-11-24 02:09:00,2.25936,2.25936,2.25919,2.25926,21600000.0
2005-11-24 02:10:00,2.25924,2.2593,2.25894,2.2593,20800000.0
2005-11-24 02:11:00,2.259,2.25942,2.259,2.25942,17400000.0
2005-11-24 02:12:00,2.2596,2.25962,2.25943,2.25958,30000000.0
2005-11-24 02:13:00,2.25944,2.25958,2.25942,2.25947,21100000.0
2005-11-24 02:14:00,2.25945,2.25957,2.25937,2.25957,17600000.0
2005-11-24 02:15:00,2.25975,2.2599,2.25956,2.25976,48700000.0
2005-11-24 02:16:00,2.25975,2.25982,2.2597,2.2597,26000000.0
2005-11-24 02:17:00,2.25991,2.26001,2.2598,2.25998,52000000.0
2005-11-24 02:18:00,2.25979,2.26007,2.25976,2.25998,27700000.0
2005-11-24 02:19:00,2.25991,2.26005,2.25986,2.25991,17700000.0
2005-11-24 02:20:00,2.26007,2.26017,2.25994,2.25994,48300000.0
2005-11-24 02:21:00,2.25987,2.25995,2.2598,2.2598,17200000.0
2005-11-24 02:22:00,2.25985,2.25999,2.25977,2.25999,35000000.0
2005-11-24 02:23:00,2.26001,2.26006,2.25981,2.25981,40500000.0
2005-11-24 02:24:00,2.25986,2.25986,2.25975,2.25986,15200000.0
2005-11-24 02:25:00,2.25985,2.25985,2.25967,2.25967,16600000.0
2005-11-24 02:26:00,2.25982,2.25982,2.2596,2.25975,29400000.0
2005-11-24 02:27:00,2.25962,2.25997,2.25962,2.25989,51900000.0
2005-11-24 02:28:00,2.25982,2.25999,2.25968,2.25978,52600000.0
2005-11-24 02:29:00,2.25959,2.25959,2.25924,2.25925,36600000.0
2005-11-24 02:30:00,2.25951,2.25987,2.25951,2.2597,44099999.0
2005-11-24 02:31:00,2.25964,2.25968,2.2594,2.25968,37500000.0
2005-11-24 02:32:00,2.2595,2.25951,2.2593,2.25943,39300000.0
2005-11-24 02:33:00,2.25945,2.25945,2.2592,2.2592,37700000.0
2005-11-24 02:34:00,2.25927,2.25942,2.25925,2.25933,38000000.0
2005-11-24 02:35:00,2.25914,2.25943,2.25865,2.25942,33000000.0
2005-11-24 02:36:00,2.25967,2.25967,2.2592,2.25925,34300000.0
2005-11-24 02:37:00,2.25919,2.25919,2.2588,2.25896,25400000.0
2005-11-24 02:38:00,2.25895,2.25923,2.25879,2.25905,18600000.0
2005-11-24 02:39:00,2.25915,2.25915,2.25843,2.25861,42300000.0
2005-11-24 02:40:00,2.25832,2.25872,2.258,2.25872,24600000.0
2005-11-24 02:41:00,2.2587,2.2587,2.2582,2.25832,46300000.0
2005-11-24 02:42:00,2.25832,2.25863,2.25832,2.25862,22900000.0
2005-11-24 02:43:00,2.2587,2.25877,2.25852,2.25869,35000000.0
2005-11-24 02:44:00,2.25881,2.25887,2.25866,2.25887,15200000.0
2005-11-24 02:45:00,2.25892,2.25907,2.25879,2.25879,25500000.0
2005-11-24 02:46:00,2.25885,2.25888,2.25858,2.25865,50300000.0
2005-11-24 02:47:00,2.25863,2.25887,2.25845,2.25852,41700000.0
2005-11-24 02:48:00,2.25855,2.25865,2.25855,2.25865,3500000.0
2005-11-24 02:49:00,2.2587,2.25904,2.25857,2.25904,20100000.0
2005-11-24 02:50:00,2.25904,2.25904,2.25886,2.25886,24800000.0
2005-11-24 02:51:00,2.25883,2.25926,2.25879,2.25926,24800000.0
2005-11-24 02:52:00,2.25922,2.25937,2.2591,2.25935,42100000.0
2005-11-24 02:53:00,2.25946,2.25956,2.25908,2.25956,29700000.0
2005-11-24 02:54:00,2.25964,2.25974,2.25955,2.25967,39400000.0
2005-11-24 02:55:00,2.25956,2.25986,2.25956,2.25976,33100000.0
2005-11-24 02:56:00,2.25992,2.26005,2.25978,2.2598,35899999.0
2005-11-24 02:57:00,2.25979,2.25986,2.25971,2.25971,35300000.0
2005-11-24 02:58:00,2.2598,2.25996,2.25955,2.25955,36200000.0
2005-11-24 02:59:00,2.25978,2.25981,2.25974,2.25975,15600000.0
2005-11-24 03:00:00,2.2597,2.25982,2.25942,2.25969,33200000.0
2005-11-24 03:01:00,2.25966,2.25969,2.25948,2.25956,25900000.0
2005-11-24 03:02:00,2.25944,2.25985,2.25942,2.25966,36700000.0
2005-11-24 03:03:00,2.25965,2.25981,2.25937,2.25937,60599999.0
2005-11-24 03:04:00,2.25936,2.25977,2.25936,2.25977,39000000.0
2005-11-24 03:05:00,2.25972,2.26009,2.25959,2.25976,37300000.0
2005-11-24 03:06:00,2.25975,2.25982,2.25965,2.2598,39400000.0
2005-11-24 03:07:00,2.25991,2.25992,2.25954,2.25954,40200000.0
2005-11-24 03:08:00,2.25944,2.25979,2.25944,2.25979,19300000.0
2005-11-24 03:09:00,2.25963,2.25973,2.25953,2.25953,31800000.0
2005-11-24 03:10:00,2.25967,2.25967,2.25955,2.25955,12500000.0
2005-11-24 03:11:00,2.25978,2.26,2.25978,2.26,9400000.0
2005-11-24 03:12:00,2.26004,2.26005,2.25977,2.25977,33100000.0
2005-11-24 03:13:00,2.2599,2.26007,2.25978,2.25987,24200000.0
2005-11-24 03:14:00,2.25997,2.26005,2.25994,2.25994,37900000.0
2005-11-24 03:15:00,2.25992,2.2602,2.25992,2.26007,26100000.0
2005-11-24 03:16:00,2.26016,2.26016,2.26001,2.26003,35900000.0
2005-11-24 03:17:00,2.26015,2.2603,2.25999,2.2603,43000000.0
2005-11-24 03:18:00,2.26026,2.26026,2.26011,2.26018,19900000.0
2005-11-24 03:19:00,2.26025,2.26025,2.26,2.26,9600000.0
2005-11-24 03:20:00,2.26,2.26013,2.26,2.26008,14200000.0
2005-11-24 03:21:00,2.25989,2.26005,2.25979,2.2599,49900000.0
2005-11-24 03:22:00,2.26003,2.26026,2.26002,2.26011,28400000.0
2005-11-24 03:23:00,2.26005,2.2601,2.26005,2.2601,35100000.0
2005-11-24 03:24:00,2.26011,2.26011,2.25981,2.25992,26700000.0
2005-11-24 03:25:00,2.25989,2.26008,2.25979,2.26003,30800000.0
2005-11-24 03:26:00,2.25993,2.26001,2.25987,2.25992,18800000.0
2005-11-24 03:27:00,2.25992,2.26007,2.25977,2.26007,22400000.0
2005-11-24 03:28:00,2.26031,2.26043,2.26031,2.26032,41400000.0
2005-11-24 03:29:00,2.26024,2.26024,2.26019,2.26021,7200000.0
2005-11-24 03:30:00,2.25998,2.26012,2.25996,2.26012,36200000.0
2005-11-24 03:31:00,2.26013,2.26017,2.26007,2.26007,13300000.0
2005-11-24 03:32:00,2.26003,2.26032,2.26,2.26,31000000.0
2005-11-24 03:33:00,2.26001,2.2601,2.25989,2.26,32600000.0
2005-11-24 03:34:00,2.25989,2.25996,2.25989,2.2599,28500000.0
2005-11-24 03:35:00,2.25993,2.26005,2.25993,2.26005,18100000.0
2005-11-24 03:36:00,2.2601,2.26014,2.25987,2.25995,31400000.0
2005-11-24 03:37:00,2.25994,2.26026,2.2598,2.26026,26300000.0
2005-11-24 03:38:00,2.26037,2.26061,2.26019,2.26023,49000000.0
2005-11-24 03:39:00,2.26009,2.26011,2.26009,2.26011,7200000.0
2005-11-24 03:40:00,2.26011,2.26024,2.26003,2.26024,21400000.0
2005-11-24 03:41:00,2.26025,2.26034,2.2601,2.26034,31600000.0
2005-11-24 03:42:00,2.26018,2.26031,2.26006,2.26017,44100000.0
2005-11-24 03:43:00,2.26011,2.26012,2.25993,2.25993,31300000.0
2005-11-24 03:44:00,2.25988,2.26001,2.25979,2.2598,51800000.0
2005-11-24 03:45:00,2.2597,2.25984,2.2597,2.25981,13000000.0
2005-11-24 03:46:00,2.25987,2.25987,2.25974,2.25974,23300000.0
2005-11-24 03:47:00,2.2596,2.2596,2.2596,2.2596,4800000.0
2005-11-24 03:48:00,2.25972,2.25972,2.25947,2.25947,28300000.0
2005-11-24 03:49:00,2.25953,2.25958,2.25952,2.25954,23200000.0
2005-11-24 03:50:00,2.25961,2.25974,2.25957,2.25968,16700000.0
2005-11-24 03:51:00,2.25989,2.2599,2.25978,2.2598,38600000.0
2005-11-24 03:52:00,2.25979,2.25988,2.25978,2.25979,23900000.0
2005-11-24 03:53:00,2.2598,2.25999,2.2598,2.25986,40900000.0
2005-11-24 03:54:00,2.2599,2.26002,2.25975,2.25975,36400000.0
2005-11-24 03:55:00,2.25983,2.2599,2.25974,2.25974,27000000.0
2005-11-24 03:56:00,2.25973,2.25996,2.25973,2.25996,10000000.0
2005-11-24 03:57:00,2.26007,2.26007,2.25991,2.26,20800000.0
2005-11-24 03:58:00,2.26002,2.26016,2.26,2.26016,47700000.0
2005-11-24 03:59:00,2.26007,2.26007,2.25993,2.26005,24700000.0
2005-11-24 04:00:00,2.25994,2.25994,2.25981,2.25983,16800000.0
2005-11-24 04:01:00,2.25975,2.26014,2.25957,2.25998,14900000.0
2005-11-24 04:02:00,2.26002,2.26009,2.25995,2.25997,14300000.0
2005-11-24 04:03:00,2.25981,2.25993,2.25976,2.25977,31800000.0
2005-11-24 04:04:00,2.25983,2.26,2.25983,2.26,37300000.0
2005-11-24 04:05:00,2.25992,2.26007,2.25985,2.26007,21500000.0
2005-11-24 04:06:00,2.26009,2.26012,2.25993,2.26003,44500000.0
2005-11-24 04:07:00,2.26004,2.26009,2.25995,2.26009,31600000.0
2005-11-24 04:08:00,2.26007,2.26032,2.25999,2.26,37800000.0
2005-11-24 04:09:00,2.25988,2.26009,2.25988,2.2599,38700000.0
2005-11-24 04:10:00,2.25996,2.26013,2.25989,2.25997,49300000.0
2005-11-24 04:11:00,2.26004,2.26014,2.25997,2.26014,15800000.0
2005-11-24 04:12:00,2.26008,2.26027,2.26005,2.26027,26900000.0
2005-11-24 04:13:00,2.26008,2.26016,2.25991,2.25999,40700000.0
2005-11-24 04:14:00,2.25998,2.26005,2.25986,2.25997,34500000.0
2005-11-24 04:15:00,2.25994,2.26001,2.25992,2.25992,31300000.0
2005-11-24 04:16:00,2.2599,2.25993,2.25967,2.25975,46500000.0
2005-11-24 04:17:00,2.25972,2.25986,2.25972,2.25986,36500000.0
2005-11-24 04:18:00,2.26011,2.26011,2.25991,2.25991,11200000.0
2005-11-24 04:19:00,2.25992,2.25992,2.25974,2.25974,7000000.0
2005-11-24 04:20:00,2.25985,2.25985,2.2598,2.2598,7200000.0
2005-11-24 04:21:00,2.2598,2.2599,2.25968,2.2599,34400000.0
2005-11-24 04:22:00,2.25941,2.2601,2.25923,2.2601,37300000.0
2005-11-24 04:23:00,2.26012,2.26036,2.26012,2.26036,18400000.0
2005-11-24 04:24:00,2.25981,2.25993,2.25977,2.25977,39200000.0
2005-11-24 04:25:00,2.25997,2.26006,2.25984,2.25984,37800001.0
2005-11-24 04:26:00,2.25993,2.25997,2.2599,2.25997,24000000.0
2005-11-24 04:27:00,2.25997,2.26012,2.25997,2.26005,27900000.0
2005-11-24 04:28:00,2.26009,2.26021,2.25999,2.26005,45100000.0
2005-11-24 04:29:00,2.26035,2.26035,2.26019,2.26027,12800000.0
2005-11-24 04:30:00,2.26035,2.26044,2.26028,2.26034,37800000.0
2005-11-24 04:31:00,2.26028,2.26035,2.26026,2.26031,23400000.0
2005-11-24 04:32:00,2.26022,2.2604,2.26022,2.2604,25700000.0
2005-11-24 04:33:00,2.26036,2.26044,2.26015,2.2602,29400000.0
2005-11-24 04:34:00,2.26012,2.26019,2.26002,2.26002,38100000.0
2005-11-24 04:35:00,2.26006,2.26006,2.25976,2.25983,43200000.0
2005-11-24 04:36:00,2.25979,2.25979,2.2595,2.25961,33400000.0
2005-11-24 04:37:00,2.25947,2.25947,2.25926,2.25936,15000000.0
2005-11-24 04:38:00,2.25921,2.25926,2.25899,2.25924,40400000.0
2005-11-24 04:39:00,2.25938,2.25961,2.25938,2.2595,11500000.0
2005-11-24 04:40:00,2.25944,2.2596,2.25934,2.25945,34100000.0
2005-11-24 04:41:00,2.25925,2.25944,2.25918,2.2593,39100000.0
2005-11-24 04:42:00,2.25935,2.2595,2.25925,2.25943,33100000.0
2005-11-24 04:43:00,2.25925,2.25936,2.25907,2.25913,47500000.0
2005-11-24 04:44:00,2.25903,2.25927,2.25902,2.25922,40900000.0
2005-11-24 04:45:00,2.25924,2.25924,2.25913,2.25924,36500000.0
2005-11-24 04:46:00,2.25937,2.25974,2.25931,2.25931,23800000.0
2005-11-24 04:47:00,2.25914,2.25929,2.25906,2.25906,18200000.0
2005-11-24 04:48:00,2.25914,2.25914,2.25897,2.25901,38500000.0
2005-11-24 04:49:00,2.25931,2.25931,2.25916,2.25918,24000000.0
2005-11-24 04:50:00,2.25919,2.25945,2.25919,2.25945,18200000.0
2005-11-24 04:51:00,2.25952,2.25972,2.25929,2.25937,52500000.0
2005-11-24 04:52:00,2.25936,2.25936,2.25913,2.25913,35399999.0
2005-11-24 04:53:00,2.25915,2.25915,2.25899,2.25903,15000000.0
2005-11-24 04:54:00,2.25897,2.25906,2.25893,2.25893,21700000.0
2005-11-24 04:55:00,2.25911,2.25918,2.25908,2.25912,27500000.0
2005-11-24 04:56:00,2.25908,2.2591,2.25908,2.2591,32399999.0
2005-11-24 04:57:00,2.25913,2.25922,2.25905,2.2591,50300000.0
2005-11-24 04:58:00,2.25901,2.25907,2.25898,2.25907,42100000.0
2005-11-24 04:59:00,2.25898,2.25912,2.25895,2.25895,33300000.0
2005-11-24 05:00:00,2.25915,2.25958,2.25915,2.25952,18600000.0
2005-11-24 05:01:00,2.25931,2.25931,2.2591,2.2591,22100000.0
2005-11-24 05:02:00,2.25913,2.25925,2.25906,2.25925,26500000.0
2005-11-24 05:03:00,2.25916,2.25936,2.25916,2.25936,31400000.0
2005-11-24 05:04:00,2.25916,2.25936,2.2591,2.2591,21800000.0
2005-11-24 05:05:00,2.25906,2.25908,2.25896,2.25898,37100000.0
2005-11-24 05:06:00,2.25889,2.25895,2.25889,2.25895,42300000.0
2005-11-24 05:07:00,2.25883,2.25893,2.25874,2.25893,21900000.0
2005-11-24 05:08:00,2.25903,2.25924,2.25903,2.25924,28700000.0
2005-11-24 05:09:00,2.25923,2.25925,2.25923,2.25923,7200000.0
2005-11-24 05:10:00,2.25915,2.25919,2.25909,2.25909,23300000.0
2005-11-24 05:11:00,2.25907,2.25907,2.25903,2.25903,8800000.0
2005-11-24 05:12:00,2.259,2.259,2.25895,2.25898,18600000.0
2005-11-24 05:13:00,2.25893,2.25909,2.25888,2.25908,28000000.0
2005-11-24 05:14:00,2.2591,2.2591,2.25903,2.25905,25400000.0
2005-11-24 05:15:00,2.25908,2.25908,2.25907,2.25907,7200000.0
2005-11-24 05:16:00,2.2588,2.2589,2.2588,2.2588,31100000.0
2005-11-24 05:17:00,2.25883,2.25909,2.25883,2.25891,43000000.0
2005-11-24 05:18:00,2.2588,2.25897,2.25877,2.25888,51400000.0
2005-11-24 05:19:00,2.25891,2.25905,2.25878,2.25905,46700000.0
2005-11-24 05:20:00,2.25885,2.25898,2.25877,2.2589,51299999.0
2005-11-24 05:21:00,2.25885,2.25898,2.25885,2.25897,28200000.0
2005-11-24 05:22:00,2.25893,2.25905,2.2589,2.25897,18300000.0
2005-11-24 05:23:00,2.25895,2.25917,2.25893,2.25905,25000000.0
2005-11-24 05:24:00,2.25895,2.259,2.25895,2.25895,29600000.0
2005-11-24 05:25:00,2.25902,2.25907,2.25879,2.25879,22000000.0
2005-11-24 05:26:00,2.2589,2.25902,2.25876,2.25876,19000000.0
2005-11-24 05:27:00,2.25876,2.259,2.25858,2.259,28400000.0
2005-11-24 05:28:00,2.25905,2.25908,2.25895,2.25895,47400000.0
2005-11-24 05:29:00,2.25881,2.25892,2.25877,2.25887,31400000.0
2005-11-24 05:30:00,2.25881,2.25895,2.25865,2.25893,27600000.0
2005-11-24 05:31:00,2.25863,2.25876,2.25863,2.25869,29900000.0
2005-11-24 05:32:00,2.25875,2.25893,2.25875,2.25879,44400000.0
2005-11-24 05:33:00,2.25882,2.25882,2.25865,2.2588,20800000.0
2005-11-24 05:34:00,2.25876,2.25891,2.25876,2.25883,18300000.0
2005-11-24 05:35:00,2.2589,2.2589,2.25872,2.25872,23300000.0
2005-11-24 05:36:00,2.25865,2.25882,2.2586,2.25882,27400000.0
2005-11-24 05:37:00,2.25886,2.25886,2.25878,2.25878,12900000.0
2005-11-24 05:38:00,2.25874,2.25874,2.25865,2.25873,17200000.0
2005-11-24 05:39:00,2.25865,2.25877,2.2586,2.25873,22400000.0
2005-11-24 05:40:00,2.2586,2.25886,2.25858,2.25858,37700000.0
2005-11-24 05:41:00,2.25863,2.2588,2.25863,2.25872,19700000.0
2005-11-24 05:42:00,2.25863,2.25864,2.25856,2.25863,27100000.0
2005-11-24 05:43:00,2.25869,2.25869,2.25865,2.25868,16800000.0
2005-11-24 05:44:00,2.2587,2.25878,2.2586,2.2586,25000000.0
2005-11-24 05:45:00,2.25862,2.25862,2.25848,2.25848,26600000.0
2005-11-24 05:46:00,2.25858,2.25859,2.25847,2.2585,46100000.0
2005-11-24 05:47:00,2.25855,2.25872,2.25852,2.25872,24700000.0
2005-11-24 05:48:00,2.25871,2.25875,2.25854,2.25875,31500000.0
2005-11-24 05:49:00,2.25875,2.25884,2.2587,2.25884,33600000.0
2005-11-24 05:50:00,2.25867,2.25878,2.25867,2.25878,16700000.0
2005-11-24 05:51:00,2.25882,2.25882,2.25875,2.25875,4000000.0
2005-11-24 05:52:00,2.25885,2.25885,2.25885,2.25885,4800000.0
2005-11-24 05:53:00,2.25875,2.2589,2.25875,2.25882,30500000.0
2005-11-24 05:54:00,2.25876,2.25887,2.25869,2.25887,29600000.0
2005-11-24 05:55:00,2.25897,2.25905,2.25885,2.25897,34400000.0
2005-11-24 05:56:00,2.2589,2.2589,2.25883,2.25888,16600000.0
2005-11-24 05:57:00,2.25886,2.2591,2.2588,2.25898,63899999.0
2005-11-24 05:58:00,2.25892,2.25915,2.25892,2.25892,41900000.0
2005-11-24 05:59:00,2.25896,2.25902,2.25884,2.25902,29500000.0
2005-11-24 06:00:00,2.25894,2.25906,2.25888,2.25895,18000000.0
2005-11-24 06:01:00,2.25903,2.25903,2.25878,2.25885,20700000.0
2005-11-24 06:02:00,2.25867,2.25875,2.25865,2.25865,14600000.0
2005-11-24 06:03:00,2.25866,2.25889,2.25866,2.25889,25800000.0
2005-11-24 06:04:00,2.25889,2.25912,2.25884,2.2589,35100000.0
2005-11-24 06:05:00,2.25884,2.25899,2.25884,2.25899,13600000.0
2005-11-24 06:06:00,2.259,2.259,2.2588,2.2589,44300000.0
2005-11-24 06:07:00,2.25887,2.25903,2.25887,2.25889,24900000.0
2005-11-24 06:08:00,2.25903,2.2591,2.25884,2.25893,18600000.0
2005-11-24 06:09:00,2.25893,2.25903,2.25875,2.25888,36300000.0
2005-11-24 06:10:00,2.25882,2.25886,2.25867,2.25873,43000000.0
2005-11-24 06:11:00,2.25878,2.25892,2.25875,2.25875,21700000.0
2005-11-24 06:12:00,2.25875,2.25895,2.25875,2.25877,46300000.0
2005-11-24 06:13:00,2.25872,2.25885,2.25872,2.25885,16200000.0
2005-11-24 06:14:00,2.25878,2.25887,2.2587,2.2587,11200000.0
2005-11-24 06:15:00,2.25878,2.25892,2.25875,2.25878,36200000.0
2005-11-24 06:16:00,2.25902,2.25913,2.25892,2.25913,13600000.0
2005-11-24 06:17:00,2.25916,2.25916,2.2589,2.259,31800000.0
2005-11-24 06:18:00,2.2592,2.25929,2.25916,2.25927,33800000.0
2005-11-24 06:19:00,2.25925,2.25931,2.25908,2.25931,34800000.0
2005-11-24 06:20:00,2.25935,2.25946,2.25931,2.2594,22300000.0
2005-11-24 06:21:00,2.25947,2.25948,2.2593,2.25944,25900000.0
2005-11-24 06:22:00,2.25937,2.25944,2.25931,2.25942,24400000.0
2005-11-24 06:23:00,2.25927,2.25927,2.25885,2.25885,30700000.0
2005-11-24 06:24:00,2.25884,2.25886,2.25867,2.25867,15000000.0
2005-11-24 06:25:00,2.25858,2.25872,2.25854,2.25854,46799999.0
2005-11-24 06:26:00,2.2587,2.2588,2.2587,2.25873,20700000.0
2005-11-24 06:27:00,2.25876,2.25899,2.2587,2.25899,33900000.0
2005-11-24 06:28:00,2.25898,2.25898,2.2588,2.2588,29000000.0
2005-11-24 06:29:00,2.25867,2.25894,2.25867,2.2587,33100000.0
2005-11-24 06:30:00,2.25888,2.25888,2.25875,2.25875,7200000.0
2005-11-24 06:31:00,2.25873,2.25897,2.2587,2.25885,72899999.0
2005-11-24 06:32:00,2.25887,2.25889,2.25854,2.25856,44100000.0
2005-11-24 06:33:00,2.2584,2.25862,2.2584,2.25861,60200000.0
2005-11-24 06:34:00,2.25862,2.25883,2.25862,2.25868,34800000.0
2005-11-24 06:35:00,2.25879,2.25879,2.25871,2.25871,5600000.0
2005-11-24 06:36:00,2.25871,2.25891,2.25863,2.25863,37800000.0
2005-11-24 06:37:00,2.25855,2.25862,2.25847,2.25857,24300000.0
2005-11-24 06:38:00,2.25871,2.25871,2.25851,2.25857,41000000.0
2005-11-24 06:39:00,2.25854,2.25874,2.25846,2.25849,24000000.0
2005-11-24 06:40:00,2.25858,2.25858,2.25847,2.25847,10700000.0
2005-11-24 06:41:00,2.25861,2.25862,2.25861,2.25862,9600000.0
2005-11-24 06:42:00,2.2588,2.25904,2.25879,2.25879,69200000.0
2005-11-24 06:43:00,2.25878,2.25881,2.25864,2.25879,21600000.0
2005-11-24 06:44:00,2.25874,2.25886,2.25872,2.25886,20900000.0
2005-11-24 06:45:00,2.25885,2.25933,2.25885,2.25933,40500000.0
2005-11-24 06:46:00,2.25943,2.25943,2.2592,2.25928,27200000.0
2005-11-24 06:47:00,2.25933,2.25933,2.25926,2.25933,7900000.0
2005-11-24 06:48:00,2.25928,2.25928,2.25928,2.25928,6300000.0
2005-11-24 06:49:00,2.25929,2.25943,2.25929,2.25936,19200000.0
2005-11-24 06:50:00,2.25939,2.25939,2.25933,2.25933,5600000.0
2005-11-24 06:51:00,2.2594,2.25946,2.25915,2.2592,34599999.0
2005-11-24 06:52:00,2.2592,2.25947,2.2592,2.25939,34900000.0
2005-11-24 06:53:00,2.2594,2.25954,2.25935,2.25936,25400000.0
2005-11-24 06:54:00,2.25934,2.25937,2.25913,2.25919,35400000.0
2005-11-24 06:55:00,2.25942,2.2599,2.25942,2.25975,15600000.0
2005-11-24 06:56:00,2.25976,2.25976,2.25932,2.25932,25300000.0
2005-11-24 06:57:00,2.25951,2.25968,2.2595,2.2595,24300000.0
2005-11-24 06:58:00,2.25936,2.25974,2.25936,2.25958,63600000.0
2005-11-24 06:59:00,2.25952,2.25966,2.25952,2.25966,4800000.0
2005-11-24 07:00:00,2.25954,2.25968,2.25948,2.25948,39900000.0
2005-11-24 07:01:00,2.25934,2.25961,2.25934,2.25948,62700000.0
2005-11-24 07:02:00,2.25943,2.25955,2.2594,2.25955,27400000.0
2005-11-24 07:03:00,2.25944,2.25944,2.25912,2.2593,18700000.0
2005-11-24 07:04:00,2.25944,2.25956,2.25928,2.25928,39600000.0
2005-11-24 07:05:00,2.25945,2.25962,2.25944,2.25947,20100000.0
2005-11-24 07:06:00,2.25943,2.25957,2.25939,2.25949,21600000.0
2005-11-24 07:07:00,2.25941,2.25951,2.25932,2.25947,30300000.0
2005-11-24 07:08:00,2.25938,2.25944,2.25938,2.25944,5200000.0
2005-11-24 07:09:00,2.25953,2.25963,2.25935,2.25963,34900000.0
2005-11-24 07:10:00,2.25936,2.25992,2.25936,2.25992,38200000.0
2005-11-24 07:11:00,2.2599,2.25992,2.25981,2.25983,16000000.0
2005-11-24 07:12:00,2.2598,2.25993,2.2598,2.25982,27300000.0
2005-11-24 07:13:00,2.25974,2.25986,2.25969,2.25986,40400000.0
2005-11-24 07:14:00,2.25975,2.25992,2.25975,2.2598,34900000.0
2005-11-24 07:15:00,2.25987,2.25987,2.25954,2.25955,42000000.0
2005-11-24 07:16:00,2.25962,2.25986,2.25962,2.25986,16200000.0
2005-11-24 07:17:00,2.25975,2.25987,2.25973,2.25976,25200000.0
2005-11-24 07:18:00,2.2598,2.25989,2.2598,2.25989,25700000.0
2005-11-24 07:19:00,2.25994,2.26013,2.25994,2.26002,53400000.0
2005-11-24 07:20:00,2.25997,2.26016,2.25994,2.26002,92399998.0
2005-11-24 07:21:00,2.25993,2.26016,2.25987,2.26016,33400000.0
2005-11-24 07:22:00,2.26016,2.26034,2.26006,2.26006,6400000.0
2005-11-24 07:23:00,2.2601,2.26015,2.25998,2.26002,31400000.0
2005-11-24 07:24:00,2.2602,2.2602,2.25995,2.26015,37300000.0
2005-11-24 07:25:00,2.26016,2.26031,2.26016,2.26025,18600000.0
2005-11-24 07:26:00,2.26024,2.26037,2.26013,2.26029,23900000.0
2005-11-24 07:27:00,2.2603,2.26038,2.2603,2.26038,12600000.0
2005-11-24 07:28:00,2.26032,2.26032,2.26018,2.26019,8800000.0
2005-11-24 07:29:00,2.26022,2.26028,2.26015,2.2602,19600000.0
2005-11-24 07:30:00,2.2602,2.2602,2.26001,2.26008,25300000.0
2005-11-24 07:31:00,2.26002,2.26002,2.25977,2.25977,48500000.0
2005-11-24 07:32:00,2.25985,2.25985,2.25958,2.25974,43300000.0
2005-11-24 07:33:00,2.2597,2.2598,2.25965,2.2598,13900000.0
2005-11-24 07:34:00,2.25965,2.25993,2.2596,2.25979,38300000.0
2005-11-24 07:35:00,2.25995,2.25995,2.25975,2.25975,11200000.0
2005-11-24 07:36:00,2.25969,2.25994,2.25967,2.25972,40000000.0
2005-11-24 07:37:00,2.2598,2.25985,2.2597,2.2597,20700000.0
2005-11-24 07:38:00,2.25979,2.26013,2.25979,2.26013,19200000.0
2005-11-24 07:39:00,2.25999,2.26008,2.25985,2.25988,47700000.0
2005-11-24 07:40:00,2.25987,2.26012,2.25987,2.25989,43700000.0
2005-11-24 07:41:00,2.25985,2.25985,2.25975,2.25975,6400000.0
2005-11-24 07:42:00,2.2595,2.25957,2.25945,2.25957,17400000.0
2005-11-24 07:43:00,2.25948,2.25957,2.25945,2.25945,33900000.0
2005-11-24 07:44:00,2.25952,2.25957,2.25942,2.25942,13400000.0
2005-11-24 07:45:00,2.25939,2.25943,2.25916,2.25916,43800000.0
2005-11-24 07:46:00,2.25927,2.25948,2.25921,2.25948,42400000.0
2005-11-24 07:47:00,2.25952,2.25952,2.25934,2.25935,23700000.0
2005-11-24 07:48:00,2.25943,2.25945,2.25933,2.25945,29100000.0
2005-11-24 07:49:00,2.25952,2.25955,2.25947,2.25954,40700000.0
2005-11-24 07:50:00,2.25963,2.25969,2.2596,2.25965,29800000.0
2005-11-24 07:51:00,2.25961,2.25972,2.2594,2.2594,39700000.0
2005-11-24 07:52:00,2.25958,2.25991,2.25958,2.25985,24500000.0
2005-11-24 07:53:00,2.25976,2.25976,2.25949,2.25959,19800000.0
2005-11-24 07:54:00,2.25951,2.25998,2.2595,2.25993,28400000.0
2005-11-24 07:55:00,2.25996,2.26008,2.25978,2.25979,27500000.0
2005-11-24 07:56:00,2.25976,2.26001,2.25974,2.25974,24100000.0
2005-11-24 07:57:00,2.25972,2.25973,2.25946,2.25968,41300000.0
2005-11-24 07:58:00,2.25967,2.25983,2.25947,2.25947,33200000.0
2005-11-24 07:59:00,2.25921,2.25926,2.25907,2.25917,27200000.0
2005-11-24 08:00:00,2.25946,2.25946,2.25903,2.25903,22000000.0
2005-11-24 08:01:00,2.259,2.25923,2.25893,2.25895,47600000.0
2005-11-24 08:02:00,2.25886,2.25908,2.25886,2.25898,24200000.0
2005-11-24 08:03:00,2.25885,2.25933,2.25885,2.25933,38000000.0
2005-11-24 08:04:00,2.2592,2.25929,2.25908,2.25929,29800000.0
2005-11-24 08:05:00,2.25957,2.25957,2.25912,2.25912,17400000.0
2005-11-24 08:06:00,2.25909,2.2593,2.25909,2.25928,42500000.0
2005-11-24 08:07:00,2.25933,2.25949,2.2592,2.25928,22200000.0
2005-11-24 08:08:00,2.25919,2.25928,2.25913,2.25928,23200000.0
2005-11-24 08:09:00,2.25926,2.25947,2.25926,2.25939,25000000.0
2005-11-24 08:10:00,2.25929,2.25962,2.25929,2.25939,47900000.0
2005-11-24 08:11:00,2.25951,2.2599,2.25944,2.2599,30100000.0
2005-11-24 08:12:00,2.25982,2.25982,2.25946,2.25952,20000000.0
2005-11-24 08:13:00,2.25962,2.25962,2.25928,2.25928,42800000.0
2005-11-24 08:14:00,2.25952,2.25955,2.25928,2.25928,28400000.0
2005-11-24 08:15:00,2.25945,2.25953,2.25935,2.25941,16600000.0
2005-11-24 08:16:00,2.2593,2.25936,2.2592,2.25936,21800000.0
2005-11-24 08:17:00,2.25937,2.25937,2.25904,2.25904,22200000.0
2005-11-24 08:18:00,2.25903,2.25903,2.25875,2.25892,18300000.0
2005-11-24 08:19:00,2.25903,2.2591,2.2589,2.2591,26700000.0
2005-11-24 08:20:00,2.25901,2.25924,2.25901,2.25906,23800000.0
2005-11-24 08:21:00,2.25903,2.25914,2.25902,2.25914,18400000.0
2005-11-24 08:22:00,2.25905,2.25916,2.25894,2.25904,19100000.0
2005-11-24 08:23:00,2.25917,2.25917,2.25909,2.25913,36600000.0
2005-11-24 08:24:00,2.25905,2.25934,2.25899,2.25914,32600000.0
2005-11-24 08:25:00,2.25921,2.25956,2.25912,2.25937,70700000.0
2005-11-24 08:26:00,2.25952,2.25965,2.25929,2.2594,51100000.0
2005-11-24 08:27:00,2.25935,2.25935,2.25915,2.25923,22100000.0
2005-11-24 08:28:00,2.25912,2.25912,2.25891,2.25894,46800000.0
2005-11-24 08:29:00,2.25897,2.25903,2.25882,2.25903,33600000.0
2005-11-24 08:30:00,2.25887,2.25909,2.25879,2.25888,34000000.0
2005-11-24 08:31:00,2.25898,2.25898,2.25871,2.25887,56200000.0
2005-11-24 08:32:00,2.25895,2.25895,2.2588,2.2588,29900000.0
2005-11-24 08:33:00,2.25895,2.25902,2.25883,2.25883,25600000.0
2005-11-24 08:34:00,2.25892,2.25948,2.25892,2.2592,49000000.0
2005-11-24 08:35:00,2.25925,2.25977,2.25913,2.25966,21000000.0
2005-11-24 08:36:00,2.25966,2.25966,2.25932,2.25948,32600000.0
2005-11-24 08:37:00,2.2595,2.25983,2.2595,2.25969,21900000.0
2005-11-24 08:38:00,2.25966,2.25988,2.25928,2.25957,32900000.0
2005-11-24 08:39:00,2.25956,2.26008,2.25953,2.25994,27400000.0
2005-11-24 08:40:00,2.25978,2.25981,2.25947,2.25962,26500000.0
2005-11-24 08:41:00,2.25951,2.25969,2.25946,2.25963,13900000.0
2005-11-24 08:42:00,2.25974,2.25974,2.2595,2.25959,27400000.0
2005-11-24 08:43:00,2.25957,2.2597,2.25955,2.25955,19800000.0
2005-11-24 08:44:00,2.25969,2.2597,2.2595,2.2596,41100000.0
2005-11-24 08:45:00,2.25961,2.25967,2.25939,2.25967,20600000.0
2005-11-24 08:46:00,2.25968,2.25988,2.25955,2.25955,34400000.0
2005-11-24 08:47:00,2.25962,2.25973,2.25956,2.25967,47000000.0
2005-11-24 08:48:00,2.25964,2.25984,2.25943,2.25955,49200000.0
2005-11-24 08:49:00,2.25942,2.25948,2.25942,2.25943,17000000.0
2005-11-24 08:50:00,2.25941,2.25981,2.25941,2.25981,60200000.0
2005-11-24 08:51:00,2.25973,2.25982,2.25965,2.25965,26300000.0
2005-11-24 08:52:00,2.25967,2.26025,2.25967,2.25999,35300000.0
2005-11-24 08:53:00,2.25997,2.26014,2.25957,2.2597,60200000.0
2005-11-24 08:54:00,2.25986,2.25986,2.25925,2.25927,30000000.0
2005-11-24 08:55:00,2.25944,2.25965,2.2592,2.25965,51300000.0
2005-11-24 08:56:00,2.2596,2.25985,2.2596,2.25974,22000000.0
2005-11-24 08:57:00,2.25974,2.26016,2.25974,2.26005,44000000.0
2005-11-24 08:58:00,2.26012,2.26017,2.25984,2.26017,29100000.0
2005-11-24 08:59:00,2.26012,2.26029,2.26005,2.26027,39900000.0
2005-11-24 09:00:00,2.26003,2.26003,2.25962,2.2597,36800000.0
2005-11-24 09:01:00,2.25982,2.25982,2.25965,2.25965,26600000.0
2005-11-24 09:02:00,2.25975,2.26062,2.25975,2.26047,35400000.0
2005-11-24 09:03:00,2.26042,2.26059,2.26039,2.26039,30300000.0
2005-11-24 09:04:00,2.26033,2.26035,2.25981,2.25981,37700000.0
2005-11-24 09:05:00,2.25991,2.26013,2.25964,2.25985,37200000.0
2005-11-24 09:06:00,2.25996,2.26015,2.25979,2.25994,17800000.0
2005-11-24 09:07:00,2.25999,2.26012,2.25997,2.26012,29900000.0
2005-11-24 09:08:00,2.26022,2.26032,2.25997,2.26019,32400000.0
2005-11-24 09:09:00,2.26031,2.2607,2.26031,2.2607,27500000.0
2005-11-24 09:10:00,2.26086,2.26128,2.26086,2.26128,27600000.0
2005-11-24 09:11:00,2.26115,2.26161,2.26115,2.2615,40900001.0
2005-11-24 09:12:00,2.26149,2.26167,2.26146,2.26146,23600000.0
2005-11-24 09:13:00,2.26143,2.26161,2.26135,2.26139,40600000.0
2005-11-24 09:14:00,2.26115,2.2615,2.26114,2.26138,40400000.0
2005-11-24 09:15:00,2.26149,2.26182,2.26148,2.26182,38400000.0
2005-11-24 09:16:00,2.26169,2.26169,2.26156,2.26156,9600000.0
2005-11-24 09:17:00,2.26136,2.26136,2.26104,2.2611,27300000.0
2005-11-24 09:18:00,2.26105,2.26119,2.2609,2.26091,22200000.0
2005-11-24 09:19:00,2.26081,2.26116,2.2608,2.2611,30200000.0
2005-11-24 09:20:00,2.26127,2.26132,2.26118,2.26118,50200000.0
2005-11-24 09:21:00,2.2614,2.2614,2.26083,2.26083,15800000.0
2005-11-24 09:22:00,2.26081,2.26089,2.26056,2.26074,52300000.0
2005-11-24 09:23:00,2.2607,2.26089,2.26059,2.26089,29100000.0
2005-11-24 09:24:00,2.26082,2.26099,2.26082,2.26096,52800000.0
2005-11-24 09:25:00,2.26085,2.26123,2.26085,2.26123,18300000.0
2005-11-24 09:26:00,2.2613,2.2613,2.26115,2.26115,17400000.0
2005-11-24 09:27:00,2.26141,2.26141,2.26128,2.26137,12900000.0
2005-11-24 09:28:00,2.26157,2.26185,2.26157,2.26178,17600000.0
2005-11-24 09:29:00,2.2617,2.26215,2.2617,2.26215,32100000.0
2005-11-24 09:30:00,2.26219,2.26242,2.26215,2.26226,34700000.0
2005-11-24 09:31:00,2.26234,2.26241,2.26223,2.26226,36200000.0
2005-11-24 09:32:00,2.26231,2.26243,2.2621,2.26239,55400000.0
2005-11-24 09:33:00,2.26243,2.26253,2.2623,2.26242,59099999.0
2005-11-24 09:34:00,2.2626,2.26276,2.26259,2.26276,23400000.0
2005-11-24 09:35:00,2.26264,2.26264,2.26248,2.26248,14600000.0
2005-11-24 09:36:00,2.26241,2.2626,2.26233,2.26233,49300000.0
2005-11-24 09:37:00,2.26247,2.2626,2.26231,2.26242,58200000.0
2005-11-24 09:38:00,2.26243,2.26275,2.26238,2.26275,39200000.0
2005-11-24 09:39:00,2.26271,2.26271,2.26244,2.26252,60900001.0
2005-11-24 09:40:00,2.26248,2.26267,2.26247,2.26267,26600000.0
2005-11-24 09:41:00,2.26266,2.26266,2.2625,2.26265,29400000.0
2005-11-24 09:42:00,2.26255,2.26272,2.2625,2.26272,52200000.0
2005-11-24 09:43:00,2.26266,2.26267,2.26243,2.26252,34000000.0
2005-11-24 09:44:00,2.26253,2.26253,2.26228,2.26245,23800000.0
2005-11-24 09:45:00,2.2624,2.26255,2.2624,2.2624,33000000.0
2005-11-24 09:46:00,2.26248,2.2626,2.26248,2.26254,18800000.0
2005-11-24 09:47:00,2.26227,2.26227,2.26196,2.26196,24400000.0
2005-11-24 09:48:00,2.26188,2.2622,2.26188,2.26207,50499999.0
2005-11-24 09:49:00,2.26217,2.26217,2.26186,2.2621,28300000.0
2005-11-24 09:50:00,2.26218,2.26218,2.26202,2.26202,4800000.0
2005-11-24 09:51:00,2.26215,2.26215,2.26143,2.26143,37400000.0
2005-11-24 09:52:00,2.26151,2.26162,2.26133,2.26133,61400000.0
2005-11-24 09:53:00,2.26124,2.26129,2.26106,2.26117,44300000.0
2005-11-24 09:54:00,2.26137,2.26137,2.26091,2.26091,31100000.0
2005-11-24 09:55:00,2.26095,2.26111,2.26084,2.26093,69600000.0
2005-11-24 09:56:00,2.261,2.26127,2.261,2.26112,19600000.0
2005-11-24 09:57:00,2.26109,2.26113,2.26085,2.26097,27000000.0
2005-11-24 09:58:00,2.26109,2.26168,2.26099,2.26168,25200000.0
2005-11-24 09:59:00,2.26168,2.26207,2.26168,2.26192,41800000.0
2005-11-24 10:00:00,2.26171,2.26179,2.2616,2.26169,34200000.0
2005-11-24 10:01:00,2.26189,2.26189,2.2616,2.2616,25500000.0
2005-11-24 10:02:00,2.26162,2.26162,2.26103,2.26103,27800000.0
2005-11-24 10:03:00,2.26107,2.26128,2.26107,2.26107,17000000.0
2005-11-24 10:04:00,2.26126,2.26129,2.26103,2.26111,27300000.0
2005-11-24 10:05:00,2.26092,2.26092,2.26058,2.26058,31200000.0
2005-11-24 10:06:00,2.2605,2.26053,2.26037,2.26037,33300000.0
2005-11-24 10:07:00,2.2606,2.26079,2.26054,2.26064,17500000.0
2005-11-24 10:08:00,2.26049,2.26049,2.26024,2.26048,25400000.0
2005-11-24 10:09:00,2.26045,2.2605,2.26037,2.26037,50100000.0
2005-11-24 10:10:00,2.2603,2.26036,2.26002,2.26026,50400000.0
2005-11-24 10:11:00,2.26037,2.26049,2.2603,2.2604,44000000.0
2005-11-24 10:12:00,2.26047,2.26067,2.26039,2.26039,33200000.0
2005-11-24 10:13:00,2.26028,2.26063,2.26028,2.26063,26200000.0
2005-11-24 10:14:00,2.26064,2.26066,2.26038,2.26041,49300000.0
2005-11-24 10:15:00,2.26051,2.26071,2.26034,2.26056,32800000.0
2005-11-24 10:16:00,2.2604,2.2605,2.26021,2.2605,41300000.0
2005-11-24 10:17:00,2.26054,2.26058,2.26022,2.2605,38200000.0
2005-11-24 10:18:00,2.26027,2.2604,2.26015,2.26026,19100000.0
2005-11-24 10:19:00,2.25994,2.26032,2.25994,2.26013,48400001.0
2005-11-24 10:20:00,2.25992,2.26007,2.25983,2.25996,20200000.0
2005-11-24 10:21:00,2.26001,2.26009,2.25979,2.26007,43900000.0
2005-11-24 10:22:00,2.26003,2.2603,2.26003,2.26025,44900000.0
2005-11-24 10:23:00,2.26015,2.26025,2.26003,2.26009,41900000.0
2005-11-24 10:24:00,2.26,2.26002,2.25974,2.25991,35200000.0
2005-11-24 10:25:00,2.25968,2.25968,2.25917,2.25929,50500000.0
2005-11-24 10:26:00,2.25939,2.25939,2.25919,2.2593,37700000.0
2005-11-24 10:27:00,2.25933,2.25935,2.25893,2.25922,31200000.0
2005-11-24 10:28:00,2.25909,2.25909,2.25884,2.25906,32600000.0
2005-11-24 10:29:00,2.25922,2.25945,2.25917,2.25945,29900000.0
2005-11-24 10:30:00,2.25926,2.25937,2.25912,2.25931,35500000.0
2005-11-24 10:31:00,2.25931,2.25932,2.25913,2.25925,24300000.0
2005-11-24 10:32:00,2.25922,2.25942,2.25917,2.2592,53300000.0
2005-11-24 10:33:00,2.25918,2.25918,2.259,2.25907,40000000.0
2005-11-24 10:34:00,2.25914,2.2593,2.25905,2.25905,22600000.0
2005-11-24 10:35:00,2.25909,2.25915,2.25891,2.25915,64800000.0
2005-11-24 10:36:00,2.2592,2.2592,2.25907,2.25907,24900000.0
2005-11-24 10:37:00,2.25928,2.25937,2.25917,2.25937,53400000.0
2005-11-24 10:38:00,2.25945,2.25945,2.25912,2.25932,21700000.0
2005-11-24 10:39:00,2.25932,2.25985,2.25932,2.25985,18400000.0
2005-11-24 10:40:00,2.25997,2.26016,2.25982,2.25982,35000000.0
2005-11-24 10:41:00,2.25975,2.25995,2.25956,2.25965,52700000.0
2005-11-24 10:42:00,2.25935,2.25974,2.25935,2.25953,40500000.0
2005-11-24 10:43:00,2.25955,2.25976,2.25948,2.25967,20600000.0
2005-11-24 10:44:00,2.25957,2.25971,2.25938,2.25947,44600000.0
2005-11-24 10:45:00,2.25945,2.25947,2.25933,2.25947,19600000.0
2005-11-24 10:46:00,2.25962,2.25995,2.25957,2.25967,30500000.0
2005-11-24 10:47:00,2.25961,2.26026,2.25961,2.26026,18800000.0
2005-11-24 10:48:00,2.26036,2.261,2.26032,2.261,34000000.0
2005-11-24 10:49:00,2.26105,2.26171,2.26096,2.26171,22300000.0
2005-11-24 10:50:00,2.26191,2.262,2.2616,2.2616,29400000.0
2005-11-24 10:51:00,2.26189,2.26273,2.26189,2.26264,41900000.0
2005-11-24 10:52:00,2.2629,2.26347,2.2629,2.26341,49500000.0
2005-11-24 10:53:00,2.2635,2.26366,2.2635,2.26359,44200000.0
2005-11-24 10:54:00,2.26348,2.2636,2.26347,2.26352,30600000.0
2005-11-24 10:55:00,2.26353,2.26388,2.26329,2.26388,49400000.0
2005-11-24 10:56:00,2.2639,2.2641,2.26385,2.2641,17100000.0
2005-11-24 10:57:00,2.26402,2.26403,2.26377,2.26386,48000000.0
2005-11-24 10:58:00,2.26388,2.26407,2.26388,2.26404,27200000.0
2005-11-24 10:59:00,2.2642,2.26443,2.26416,2.26439,45900000.0
2005-11-24 11:00:00,2.26425,2.26433,2.26406,2.26433,44700000.0
2005-11-24 11:01:00,2.26428,2.26454,2.26423,2.26428,54200000.0
2005-11-24 11:02:00,2.26427,2.26537,2.26427,2.26521,43300000.0
2005-11-24 11:03:00,2.265,2.26561,2.26497,2.26549,44000000.0
2005-11-24 11:04:00,2.2653,2.26538,2.26508,2.26508,37500000.0
2005-11-24 11:05:00,2.26496,2.26527,2.26482,2.26482,54600000.0
2005-11-24 11:06:00,2.26509,2.26516,2.26464,2.26482,38800000.0
2005-11-24 11:07:00,2.26473,2.26513,2.26473,2.26475,32100000.0
2005-11-24 11:08:00,2.26463,2.26539,2.26463,2.26539,16800000.0
2005-11-24 11:09:00,2.26538,2.2658,2.26535,2.26567,31000000.0
2005-11-24 11:10:00,2.26569,2.26622,2.26569,2.26584,29900000.0
2005-11-24 11:11:00,2.26615,2.26663,2.26607,2.26663,33200000.0
2005-11-24 11:12:00,2.2669,2.26702,2.26662,2.26671,33800000.0
2005-11-24 11:13:00,2.26681,2.26726,2.26681,2.26698,45400000.0
2005-11-24 11:14:00,2.2671,2.2671,2.26672,2.26672,44100000.0
2005-11-24 11:15:00,2.26667,2.26676,2.26628,2.26658,50600000.0
2005-11-24 11:16:00,2.26632,2.26661,2.26626,2.26652,40500000.0
2005-11-24 11:17:00,2.26639,2.26639,2.26593,2.26593,24000000.0
2005-11-24 11:18:00,2.266,2.26637,2.266,2.26637,15700000.0
2005-11-24 11:19:00,2.26628,2.26628,2.26606,2.26615,46600000.0
2005-11-24 11:20:00,2.2663,2.26685,2.26628,2.26685,33000000.0
2005-11-24 11:21:00,2.26674,2.26764,2.26674,2.26764,25800000.0
2005-11-24 11:22:00,2.26748,2.26791,2.26746,2.26774,24000000.0
2005-11-24 11:23:00,2.2677,2.2677,2.26729,2.26729,47300000.0
2005-11-24 11:24:00,2.26746,2.26768,2.26746,2.26757,25700000.0
2005-11-24 11:25:00,2.26756,2.26794,2.26756,2.26774,30500000.0
2005-11-24 11:26:00,2.26774,2.26812,2.26771,2.26812,16600000.0
2005-11-24 11:27:00,2.26816,2.26841,2.26805,2.26829,35600000.0
2005-11-24 11:28:00,2.26841,2.26918,2.26841,2.26916,40000000.0
2005-11-24 11:29:00,2.26913,2.26913,2.26859,2.26862,32900000.0
2005-11-24 11:30:00,2.26855,2.26857,2.26838,2.26857,27200000.0
2005-11-24 11:31:00,2.26842,2.2686,2.26831,2.26831,29400000.0
2005-11-24 11:32:00,2.26821,2.26847,2.26812,2.26847,36400000.0
2005-11-24 11:33:00,2.26842,2.26863,2.26839,2.26858,26800000.0
2005-11-24 11:34:00,2.26876,2.26891,2.26841,2.26841,65100000.0
2005-11-24 11:35:00,2.26849,2.2686,2.26837,2.26837,24000000.0
2005-11-24 11:36:00,2.26868,2.2689,2.2685,2.26879,43600000.0
2005-11-24 11:37:00,2.26868,2.26886,2.26856,2.26885,30600000.0
2005-11-24 11:38:00,2.26863,2.26892,2.26863,2.26863,48200000.0
2005-11-24 11:39:00,2.26851,2.26911,2.26849,2.26911,53500000.0
2005-11-24 11:40:00,2.26899,2.26923,2.26885,2.26923,44300000.0
2005-11-24 11:41:00,2.26901,2.26914,2.26896,2.26896,39700000.0
2005-11-24 11:42:00,2.26892,2.26918,2.26891,2.26918,38600000.0
2005-11-24 11:43:00,2.26927,2.26951,2.26927,2.26944,18700000.0
2005-11-24 11:44:00,2.26965,2.26995,2.26965,2.26988,21800000.0
2005-11-24 11:45:00,2.26986,2.26987,2.26952,2.26957,22500000.0
2005-11-24 11:46:00,2.26933,2.26933,2.26863,2.26863,37400000.0
2005-11-24 11:47:00,2.26892,2.26908,2.26892,2.26906,15200000.0
2005-11-24 11:48:00,2.26885,2.26907,2.26878,2.2689,23900000.0
2005-11-24 11:49:00,2.26894,2.26894,2.26873,2.26873,24500000.0
2005-11-24 11:50:00,2.26859,2.26862,2.26846,2.26847,24000000.0
2005-11-24 11:51:00,2.26853,2.26853,2.26802,2.26803,43500000.0
2005-11-24 11:52:00,2.26811,2.26821,2.26783,2.26792,34700000.0
2005-11-24 11:53:00,2.26787,2.26807,2.26763,2.2678,33700000.0
2005-11-24 11:54:00,2.26783,2.26783,2.26739,2.26748,39900000.0
2005-11-24 11:55:00,2.2675,2.26756,2.26732,2.26732,36200000.0
2005-11-24 11:56:00,2.26758,2.26793,2.26758,2.26785,50800001.0
2005-11-24 11:57:00,2.26789,2.26794,2.26763,2.26785,26100000.0
2005-11-24 11:58:00,2.26786,2.26803,2.26775,2.26797,17200000.0
2005-11-24 11:59:00,2.26798,2.26821,2.26794,2.26809,26000000.0
2005-11-24 12:00:00,2.26812,2.26818,2.26775,2.26775,40900000.0
2005-11-24 12:01:00,2.26772,2.26781,2.26747,2.26751,56600000.0
2005-11-24 12:02:00,2.26731,2.26745,2.26724,2.26729,30100000.0
2005-11-24 12:03:00,2.26731,2.2675,2.26731,2.26741,46800000.0
2005-11-24 12:04:00,2.2673,2.2673,2.26692,2.26696,30800000.0
2005-11-24 12:05:00,2.26693,2.26695,2.26664,2.26668,51400000.0
2005-11-24 12:06:00,2.26662,2.26662,2.26593,2.26611,26100000.0
2005-11-24 12:07:00,2.26609,2.26634,2.26605,2.2662,37100000.0
2005-11-24 12:08:00,2.26629,2.26681,2.26629,2.26679,37400000.0
2005-11-24 12:09:00,2.2669,2.26714,2.26662,2.26662,32200000.0
2005-11-24 12:10:00,2.2668,2.26723,2.2668,2.26707,23400000.0
2005-11-24 12:11:00,2.26703,2.26721,2.26694,2.267,31600000.0
2005-11-24 12:12:00,2.26678,2.26699,2.26671,2.26692,62400000.0
2005-11-24 12:13:00,2.26675,2.26679,2.2666,2.26671,55400000.0
2005-11-24 12:14:00,2.26672,2.26672,2.26596,2.26596,30400000.0
2005-11-24 12:15:00,2.26579,2.26605,2.2657,2.26583,30400000.0
2005-11-24 12:16:00,2.26572,2.26603,2.26572,2.26583,39500000.0
2005-11-24 12:17:00,2.26589,2.26608,2.26575,2.26595,38400000.0
2005-11-24 12:18:00,2.26618,2.26629,2.26581,2.26592,50600000.0
2005-11-24 12:19:00,2.26591,2.26618,2.26591,2.26608,22800000.0
2005-11-24 12:20:00,2.26608,2.2662,2.26606,2.2661,32700000.0
2005-11-24 12:21:00,2.26608,2.26635,2.266,2.266,25800000.0
2005-11-24 12:22:00,2.26607,2.26625,2.26604,2.26606,34500000.0
2005-11-24 12:23:00,2.26624,2.2664,2.26606,2.2664,43200000.0
2005-11-24 12:24:00,2.26642,2.26647,2.26625,2.26625,28900000.0
2005-11-24 12:25:00,2.26654,2.2667,2.2662,2.2662,44000000.0
2005-11-24 12:26:00,2.26598,2.26598,2.26576,2.26576,18800000.0
2005-11-24 12:27:00,2.26576,2.266,2.26573,2.266,82300000.0
2005-11-24 12:28:00,2.266,2.26612,2.26587,2.26612,24400000.0
2005-11-24 12:29:00,2.26676,2.26778,2.26642,2.26778,45800000.0
2005-11-24 12:30:00,2.26823,2.26904,2.26823,2.26846,53700000.0
2005-11-24 12:31:00,2.26835,2.26851,2.26817,2.26837,49000000.0
2005-11-24 12:32:00,2.26852,2.26876,2.26843,2.26853,45100000.0
2005-11-24 12:33:00,2.26855,2.26901,2.26855,2.26882,23000000.0
2005-11-24 12:34:00,2.26867,2.26873,2.2684,2.26865,42800000.0
2005-11-24 12:35:00,2.26873,2.26873,2.26833,2.2686,46300000.0
2005-11-24 12:36:00,2.2685,2.26891,2.26842,2.26891,10700000.0
2005-11-24 12:37:00,2.26919,2.26931,2.26903,2.26931,21200000.0
2005-11-24 12:38:00,2.26949,2.27046,2.26949,2.27045,41700000.0
2005-11-24 12:39:00,2.27055,2.27065,2.27011,2.27011,21700000.0
2005-11-24 12:40:00,2.26987,2.27015,2.26972,2.26972,46600000.0
2005-11-24 12:41:00,2.26971,2.27001,2.26963,2.26983,58400000.0
2005-11-24 12:42:00,2.26963,2.26986,2.26958,2.26967,34800000.0
2005-11-24 12:43:00,2.2696,2.26976,2.26956,2.26956,40800000.0
2005-11-24 12:44:00,2.26953,2.26953,2.26922,2.26922,29700000.0
2005-11-24 12:45:00,2.26919,2.26925,2.26896,2.26917,43700000.0
2005-11-24 12:46:00,2.26903,2.26926,2.26897,2.26923,20000000.0
2005-11-24 12:47:00,2.26919,2.26934,2.26905,2.26923,30400000.0
2005-11-24 12:48:00,2.26915,2.26927,2.26896,2.26921,47800000.0
2005-11-24 12:49:00,2.26932,2.26932,2.26904,2.2692,24400000.0
2005-11-24 12:50:00,2.26915,2.26915,2.26891,2.26897,31400000.0
2005-11-24 12:51:00,2.26884,2.26901,2.26869,2.26869,32000000.0
2005-11-24 12:52:00,2.26867,2.26899,2.2684,2.2684,21000000.0
2005-11-24 12:53:00,2.2686,2.26885,2.2686,2.26878,13200000.0
2005-11-24 12:54:00,2.26865,2.2691,2.26864,2.2691,33400000.0
2005-11-24 12:55:00,2.26898,2.26904,2.26882,2.26895,36400000.0
2005-11-24 12:56:00,2.26862,2.26878,2.26823,2.26823,47900000.0
2005-11-24 12:57:00,2.26849,2.26849,2.26818,2.26818,51399999.0
2005-11-24 12:58:00,2.26821,2.26848,2.26821,2.26844,32600000.0
2005-11-24 12:59:00,2.2684,2.26853,2.26812,2.2684,46500000.0
2005-11-24 13:00:00,2.26838,2.26841,2.2678,2.2678,57100000.0
2005-11-24 13:01:00,2.26789,2.26789,2.26691,2.26691,40500000.0
2005-11-24 13:02:00,2.26677,2.26677,2.26611,2.26615,35900000.0
2005-11-24 13:03:00,2.26595,2.2667,2.26595,2.26645,34800000.0
2005-11-24 13:04:00,2.26655,2.26655,2.26512,2.26545,36800000.0
2005-11-24 13:05:00,2.26574,2.26589,2.26541,2.26589,30200000.0
2005-11-24 13:06:00,2.26631,2.26694,2.26631,2.2668,17100000.0
2005-11-24 13:07:00,2.26672,2.26672,2.26648,2.2665,53800000.0
2005-11-24 13:08:00,2.26661,2.26674,2.26646,2.26646,29900000.0
2005-11-24 13:09:00,2.26648,2.26648,2.2663,2.26645,33000000.0
2005-11-24 13:10:00,2.2665,2.2667,2.26639,2.2667,45700000.0
2005-11-24 13:11:00,2.26671,2.26671,2.26647,2.26666,34100000.0
2005-11-24 13:12:00,2.26677,2.26687,2.26661,2.26664,23400000.0
2005-11-24 13:13:00,2.26678,2.26712,2.26678,2.26701,29200000.0
2005-11-24 13:14:00,2.26699,2.26713,2.26698,2.26707,50400000.0
2005-11-24 13:15:00,2.26695,2.26702,2.26669,2.2669,38500000.0
2005-11-24 13:16:00,2.26662,2.26671,2.2665,2.26671,27300000.0
2005-11-24 13:17:00,2.26665,2.26673,2.26654,2.26654,45900000.0
2005-11-24 13:18:00,2.26654,2.2667,2.26653,2.26653,37000000.0
2005-11-24 13:19:00,2.26649,2.26656,2.26635,2.26636,52200000.0
2005-11-24 13:20:00,2.26645,2.26651,2.26633,2.26642,31900000.0
2005-11-24 13:21:00,2.26664,2.26688,2.26662,2.26666,46900000.0
2005-11-24 13:22:00,2.26662,2.26664,2.26606,2.26611,25800000.0
2005-11-24 13:23:00,2.2661,2.2662,2.2661,2.26617,20800000.0
2005-11-24 13:24:00,2.26611,2.26616,2.26553,2.26553,24600000.0
2005-11-24 13:25:00,2.26538,2.26596,2.26538,2.26587,46100000.0
2005-11-24 13:26:00,2.26589,2.26618,2.26572,2.26618,28700000.0
2005-11-24 13:27:00,2.26602,2.26602,2.26569,2.26586,24200000.0
2005-11-24 13:28:00,2.26568,2.26568,2.26531,2.26552,29800000.0
2005-11-24 13:29:00,2.2657,2.26605,2.2657,2.26589,44000000.0
2005-11-24 13:30:00,2.26594,2.26618,2.26593,2.26593,22100000.0
2005-11-24 13:31:00,2.26592,2.26623,2.26592,2.26617,25200000.0
2005-11-24 13:32:00,2.26612,2.26625,2.26607,2.26611,36400000.0
2005-11-24 13:33:00,2.26609,2.26634,2.26605,2.26616,27400000.0
2005-11-24 13:34:00,2.26625,2.26669,2.26625,2.26649,54600000.0
2005-11-24 13:35:00,2.26655,2.2666,2.26648,2.26648,71100000.0
2005-11-24 13:36:00,2.26634,2.26656,2.26601,2.26656,46300000.0
2005-11-24 13:37:00,2.26649,2.26665,2.26647,2.26664,55300000.0
2005-11-24 13:38:00,2.26673,2.26673,2.26619,2.26619,40700000.0
2005-11-24 13:39:00,2.26609,2.26616,2.26577,2.26578,37300000.0
2005-11-24 13:40:00,2.26564,2.26589,2.26552,2.26586,19200000.0
2005-11-24 13:41:00,2.2659,2.26602,2.2655,2.2655,42300000.0
2005-11-24 13:42:00,2.26536,2.26576,2.26536,2.26572,36000000.0
2005-11-24 13:43:00,2.2655,2.26585,2.2655,2.26572,30100000.0
2005-11-24 13:44:00,2.26578,2.26587,2.26563,2.26578,56200000.0
2005-11-24 13:45:00,2.26596,2.26631,2.26596,2.2662,23900000.0
2005-11-24 13:46:00,2.26635,2.26652,2.2663,2.26642,42600000.0
2005-11-24 13:47:00,2.26632,2.26632,2.26611,2.26611,25200000.0
2005-11-24 13:48:00,2.26603,2.26603,2.26564,2.26564,32300000.0
2005-11-24 13:49:00,2.26586,2.26596,2.26566,2.26595,49600000.0
2005-11-24 13:50:00,2.266,2.26607,2.26586,2.26605,46300000.0
2005-11-24 13:51:00,2.2659,2.26606,2.26587,2.26595,35700000.0
2005-11-24 13:52:00,2.2662,2.26632,2.26599,2.2663,56000000.0
2005-11-24 13:53:00,2.2663,2.26631,2.26607,2.26613,39400000.0
2005-11-24 13:54:00,2.26605,2.26626,2.26603,2.26626,27800000.0
2005-11-24 13:55:00,2.26626,2.26647,2.26626,2.26631,36500000.0
2005-11-24 13:56:00,2.26614,2.26641,2.26614,2.26617,45700000.0
2005-11-24 13:57:00,2.26617,2.26634,2.266,2.26633,50500000.0
2005-11-24 13:58:00,2.26626,2.26636,2.26598,2.26636,36000000.0
2005-11-24 13:59:00,2.26633,2.26657,2.26633,2.26657,28400000.0
2005-11-24 14:00:00,2.26641,2.26692,2.26641,2.26666,30100000.0
2005-11-24 14:01:00,2.26656,2.26664,2.26641,2.26663,29300000.0
2005-11-24 14:02:00,2.26668,2.26693,2.26657,2.26657,33600000.0
2005-11-24 14:03:00,2.26677,2.26701,2.26677,2.2669,35000000.0
2005-11-24 14:04:00,2.26692,2.26698,2.26681,2.26697,38900000.0
2005-11-24 14:05:00,2.26684,2.26691,2.26678,2.26683,28700000.0
2005-11-24 14:06:00,2.26683,2.26686,2.26664,2.26664,25200000.0
2005-11-24 14:07:00,2.26663,2.26683,2.26657,2.26657,32000000.0
2005-11-24 14:08:00,2.26672,2.26713,2.26672,2.26676,43400000.0
2005-11-24 14:09:00,2.26677,2.26685,2.26662,2.26662,24800000.0
2005-11-24 14:10:00,2.26655,2.26672,2.26626,2.2663,74000000.0
2005-11-24 14:11:00,2.26629,2.26645,2.26614,2.26614,61100000.0
2005-11-24 14:12:00,2.26636,2.2664,2.26613,2.2664,17200000.0
2005-11-24 14:13:00,2.2665,2.26657,2.26644,2.26653,19600000.0
2005-11-24 14:14:00,2.26655,2.26658,2.2664,2.26655,24900000.0
2005-11-24 14:15:00,2.2666,2.26684,2.2666,2.26669,50400001.0
2005-11-24 14:16:00,2.26653,2.26695,2.26653,2.26695,34800000.0
2005-11-24 14:17:00,2.26697,2.26707,2.26686,2.26686,21400000.0
2005-11-24 14:18:00,2.26703,2.26703,2.26691,2.26702,25800000.0
2005-11-24 14:19:00,2.26694,2.26723,2.26694,2.26707,52500000.0
2005-11-24 14:20:00,2.26713,2.26722,2.26704,2.2672,49700000.0
2005-11-24 14:21:00,2.26708,2.26719,2.26708,2.26708,29300000.0
2005-11-24 14:22:00,2.26726,2.26751,2.26723,2.2673,45000000.0
2005-11-24 14:23:00,2.26718,2.26722,2.26696,2.26696,32100000.0
2005-11-24 14:24:00,2.26691,2.26717,2.26691,2.26701,26400000.0
2005-11-24 14:25:00,2.26683,2.26714,2.26683,2.26714,29500000.0
2005-11-24 14:26:00,2.26705,2.26722,2.26698,2.26722,47300000.0
2005-11-24 14:27:00,2.26729,2.26747,2.26724,2.26747,27400000.0
2005-11-24 14:28:00,2.26718,2.26739,2.26718,2.26725,40800000.0
2005-11-24 14:29:00,2.26735,2.26738,2.26724,2.26738,42000000.0
2005-11-24 14:30:00,2.26757,2.26782,2.26743,2.26754,35100000.0
2005-11-24 14:31:00,2.26764,2.26774,2.26751,2.2677,33200000.0
2005-11-24 14:32:00,2.26768,2.26808,2.26768,2.26808,41900000.0
2005-11-24 14:33:00,2.2681,2.2681,2.26778,2.26778,15700000.0
2005-11-24 14:34:00,2.26782,2.26784,2.26741,2.26741,13800000.0
2005-11-24 14:35:00,2.2674,2.2677,2.26734,2.26755,26800000.0
2005-11-24 14:36:00,2.26745,2.26757,2.26742,2.26756,48400000.0
2005-11-24 14:37:00,2.26753,2.26773,2.26753,2.26757,31300000.0
2005-11-24 14:38:00,2.26762,2.26792,2.26762,2.26781,34400000.0
2005-11-24 14:39:00,2.26792,2.26819,2.26778,2.26805,17400000.0
2005-11-24 14:40:00,2.26812,2.26817,2.26794,2.26805,48600000.0
2005-11-24 14:41:00,2.26787,2.26804,2.26781,2.26796,33200000.0
2005-11-24 14:42:00,2.26809,2.26809,2.26779,2.26808,24200000.0
2005-11-24 14:43:00,2.26812,2.26812,2.2678,2.26812,44100000.0
2005-11-24 14:44:00,2.26799,2.26821,2.26799,2.26807,32400000.0
2005-11-24 14:45:00,2.26811,2.26828,2.26809,2.26821,45400000.0
2005-11-24 14:46:00,2.26829,2.26843,2.26804,2.26804,47700000.0
2005-11-24 14:47:00,2.26811,2.26828,2.2679,2.2679,49700000.0
2005-11-24 14:48:00,2.26797,2.2681,2.26794,2.26796,50400000.0
2005-11-24 14:49:00,2.26809,2.26813,2.26791,2.26799,27500000.0
2005-11-24 14:50:00,2.26794,2.26822,2.26792,2.26822,28800000.0
2005-11-24 14:51:00,2.26814,2.26814,2.26772,2.26772,36300000.0
2005-11-24 14:52:00,2.26782,2.26783,2.26765,2.26765,54400000.0
2005-11-24 14:53:00,2.26762,2.26823,2.26762,2.26823,53800000.0
2005-11-24 14:54:00,2.26815,2.26815,2.26789,2.26797,42000000.0
2005-11-24 14:55:00,2.26787,2.26811,2.26782,2.26811,29000000.0
2005-11-24 14:56:00,2.26813,2.26813,2.26789,2.26789,28300000.0
2005-11-24 14:57:00,2.26777,2.26804,2.26777,2.2679,36600000.0
2005-11-24 14:58:00,2.26798,2.26809,2.26789,2.26798,37500000.0
2005-11-24 14:59:00,2.26781,2.26782,2.26764,2.2677,31900000.0
2005-11-24 15:00:00,2.26769,2.26795,2.26769,2.26783,43200000.0
2005-11-24 15:01:00,2.26785,2.26805,2.26776,2.26776,76100000.0
2005-11-24 15:02:00,2.26794,2.26814,2.26794,2.26806,28200000.0
2005-11-24 15:03:00,2.26806,2.26825,2.26798,2.26819,38100000.0
2005-11-24 15:04:00,2.26811,2.26821,2.2679,2.2679,30400000.0
2005-11-24 15:05:00,2.26792,2.26806,2.26779,2.26785,39300000.0
2005-11-24 15:06:00,2.26777,2.2679,2.26762,2.2677,61400000.0
2005-11-24 15:07:00,2.26762,2.26781,2.26762,2.26763,25400000.0
2005-11-24 15:08:00,2.26765,2.26781,2.26759,2.26759,25800000.0
2005-11-24 15:09:00,2.26767,2.26781,2.26757,2.26765,29800000.0
2005-11-24 15:10:00,2.26765,2.26779,2.26763,2.26776,26400000.0
2005-11-24 15:11:00,2.26763,2.26763,2.26745,2.2675,23700000.0
2005-11-24 15:12:00,2.26745,2.26754,2.26735,2.26738,25300000.0
2005-11-24 15:13:00,2.26751,2.26758,2.26734,2.26745,31500000.0
2005-11-24 15:14:00,2.26745,2.26766,2.26734,2.26766,21900000.0
2005-11-24 15:15:00,2.26792,2.26792,2.26762,2.26772,46800000.0
2005-11-24 15:16:00,2.26775,2.26775,2.26744,2.26744,33400000.0
2005-11-24 15:17:00,2.26748,2.26763,2.26742,2.26753,37300000.0
2005-11-24 15:18:00,2.26755,2.26768,2.26755,2.26768,16600000.0
2005-11-24 15:19:00,2.26765,2.26776,2.26735,2.26735,68500000.0
2005-11-24 15:20:00,2.26719,2.26733,2.26712,2.26729,25200000.0
2005-11-24 15:21:00,2.2671,2.26714,2.2671,2.26714,4000000.0
2005-11-24 15:22:00,2.26689,2.26719,2.26689,2.26719,33200000.0
2005-11-24 15:23:00,2.26695,2.26728,2.2669,2.26702,37100000.0
2005-11-24 15:24:00,2.26702,2.26723,2.26702,2.26723,38400000.0
2005-11-24 15:25:00,2.2671,2.2671,2.26685,2.26685,22600000.0
2005-11-24 15:26:00,2.26677,2.26698,2.26677,2.26698,24400000.0
2005-11-24 15:27:00,2.2669,2.2669,2.26668,2.26668,47500000.0
2005-11-24 15:28:00,2.26684,2.26699,2.2668,2.2668,40800000.0
2005-11-24 15:29:00,2.26671,2.26697,2.26656,2.26683,69600000.0
2005-11-24 15:30:00,2.26682,2.26712,2.26682,2.267,22400000.0
2005-11-24 15:31:00,2.26697,2.26697,2.26674,2.26674,14800000.0
2005-11-24 15:32:00,2.26675,2.26675,2.26647,2.26647,44900000.0
2005-11-24 15:33:00,2.26631,2.26655,2.26631,2.26643,56300000.0
2005-11-24 15:34:00,2.26652,2.26663,2.26626,2.26657,30800000.0
2005-11-24 15:35:00,2.26649,2.26679,2.26649,2.26677,45500000.0
2005-11-24 15:36:00,2.26671,2.26682,2.26664,2.26668,59900000.0
2005-11-24 15:37:00,2.26688,2.2669,2.26674,2.26674,26900000.0
2005-11-24 15:38:00,2.26689,2.26702,2.26663,2.26679,38300000.0
2005-11-24 15:39:00,2.26695,2.26703,2.26668,2.26688,24900000.0
2005-11-24 15:40:00,2.26704,2.26704,2.26686,2.26692,40900000.0
2005-11-24 15:41:00,2.26683,2.26683,2.26672,2.26672,3200000.0
2005-11-24 15:42:00,2.26673,2.26697,2.26673,2.26675,42800001.0
2005-11-24 15:43:00,2.26676,2.26714,2.26676,2.26714,31100000.0
2005-11-24 15:44:00,2.26698,2.26704,2.26692,2.26693,40700000.0
2005-11-24 15:45:00,2.26699,2.26713,2.26682,2.26682,45400000.0
2005-11-24 15:46:00,2.26691,2.26723,2.26691,2.26695,19900000.0
2005-11-24 15:47:00,2.26694,2.26717,2.26694,2.26712,38100000.0
2005-11-24 15:48:00,2.2672,2.26725,2.26709,2.26715,32700000.0
2005-11-24 15:49:00,2.26715,2.26715,2.26672,2.26691,31100000.0
2005-11-24 15:50:00,2.26687,2.26701,2.26682,2.26682,38700000.0
2005-11-24 15:51:00,2.26677,2.26697,2.2667,2.2667,32700000.0
2005-11-24 15:52:00,2.26673,2.26693,2.26664,2.26693,23100000.0
2005-11-24 15:53:00,2.26678,2.26695,2.26678,2.26685,35000000.0
2005-11-24 15:54:00,2.2668,2.2668,2.26658,2.26658,37800000.0
2005-11-24 15:55:00,2.26655,2.26661,2.2665,2.26654,23100000.0
2005-11-24 15:56:00,2.26651,2.26664,2.2665,2.2665,29000000.0
2005-11-24 15:57:00,2.26669,2.26674,2.26652,2.26654,35000000.0
2005-11-24 15:58:00,2.26648,2.26686,2.26648,2.2668,36500000.0
2005-11-24 15:59:00,2.26688,2.26688,2.26657,2.26665,31700000.0
2005-11-24 16:00:00,2.2668,2.26712,2.2668,2.26707,30400000.0
2005-11-24 16:01:00,2.2672,2.26757,2.26709,2.26733,32600000.0
2005-11-24 16:02:00,2.26735,2.26735,2.26706,2.2671,46000000.0
2005-11-24 16:03:00,2.26723,2.26723,2.26699,2.26712,33100000.0
2005-11-24 16:04:00,2.26713,2.26731,2.26708,2.26708,24000000.0
2005-11-24 16:05:00,2.26707,2.26718,2.26695,2.26695,30200000.0
2005-11-24 16:06:00,2.26684,2.2671,2.26681,2.26697,34800000.0
2005-11-24 16:07:00,2.26698,2.26729,2.26698,2.26722,32500000.0
2005-11-24 16:08:00,2.26729,2.26768,2.26729,2.26736,26000000.0
2005-11-24 16:09:00,2.26714,2.26719,2.2668,2.2668,29000000.0
2005-11-24 16:10:00,2.26668,2.26668,2.26645,2.26659,41200000.0
2005-11-24 16:11:00,2.26664,2.26664,2.2665,2.26654,35800000.0
2005-11-24 16:12:00,2.26637,2.26644,2.26618,2.26633,40600000.0
2005-11-24 16:13:00,2.26639,2.26658,2.26639,2.2665,27800000.0
2005-11-24 16:14:00,2.26655,2.26655,2.26616,2.26623,32600000.0
2005-11-24 16:15:00,2.2664,2.2665,2.26621,2.2665,40500000.0
2005-11-24 16:16:00,2.26672,2.26672,2.26642,2.26642,34500000.0
2005-11-24 16:17:00,2.26655,2.26705,2.26649,2.26705,30000000.0
2005-11-24 16:18:00,2.26701,2.26745,2.26701,2.26738,49600000.0
2005-11-24 16:19:00,2.26746,2.26795,2.26746,2.26766,31800000.0
2005-11-24 16:20:00,2.26759,2.26759,2.26712,2.26715,50800000.0
2005-11-24 16:21:00,2.26712,2.26736,2.26701,2.26736,31800000.0
2005-11-24 16:22:00,2.26751,2.26768,2.26729,2.2674,39200000.0
2005-11-24 16:23:00,2.26741,2.26768,2.26738,2.26741,37900000.0
2005-11-24 16:24:00,2.26745,2.26757,2.26738,2.26741,56200000.0
2005-11-24 16:25:00,2.26754,2.26754,2.26727,2.26739,18400000.0
2005-11-24 16:26:00,2.26725,2.26731,2.26704,2.26731,40200000.0
2005-11-24 16:27:00,2.26725,2.26725,2.26696,2.26696,23400000.0
2005-11-24 16:28:00,2.26712,2.26717,2.26701,2.26711,49700000.0
2005-11-24 16:29:00,2.2669,2.26706,2.2669,2.26705,14800000.0
2005-11-24 16:30:00,2.26707,2.26753,2.26707,2.26739,32000000.0
2005-11-24 16:31:00,2.26739,2.26775,2.26739,2.26754,27400000.0
2005-11-24 16:32:00,2.2677,2.26791,2.2677,2.26773,28900000.0
2005-11-24 16:33:00,2.26773,2.26777,2.26756,2.26774,21600000.0
2005-11-24 16:34:00,2.26762,2.26782,2.26761,2.26777,30300000.0
2005-11-24 16:35:00,2.26763,2.26782,2.26757,2.26762,31700000.0
2005-11-24 16:36:00,2.26742,2.26759,2.26738,2.26759,25000000.0
2005-11-24 16:37:00,2.26773,2.26775,2.26748,2.26755,25200000.0
2005-11-24 16:38:00,2.26755,2.26762,2.26736,2.26736,36800000.0
2005-11-24 16:39:00,2.26743,2.26772,2.26743,2.26772,25600000.0
2005-11-24 16:40:00,2.268,2.26813,2.26795,2.26813,21800000.0
2005-11-24 16:41:00,2.26805,2.26815,2.26794,2.26794,32700000.0
2005-11-24 16:42:00,2.26806,2.26843,2.26806,2.26831,21300000.0
2005-11-24 16:43:00,2.2685,2.26877,2.26849,2.26856,40400001.0
2005-11-24 16:44:00,2.26828,2.26837,2.26818,2.26826,38900000.0
2005-11-24 16:45:00,2.26835,2.26844,2.26799,2.26808,44600000.0
2005-11-24 16:46:00,2.26804,2.26804,2.26775,2.26782,53800000.0
2005-11-24 16:47:00,2.26783,2.2681,2.26776,2.2681,40100000.0
2005-11-24 16:48:00,2.26798,2.26798,2.26777,2.26777,25600000.0
2005-11-24 16:49:00,2.26771,2.26794,2.26763,2.26775,31000000.0
2005-11-24 16:50:00,2.2677,2.2677,2.26748,2.26757,62899999.0
2005-11-24 16:51:00,2.26764,2.2681,2.26764,2.26795,48900000.0
2005-11-24 16:52:00,2.26775,2.26788,2.26759,2.26788,23000000.0
2005-11-24 16:53:00,2.26752,2.26768,2.26706,2.26768,21200000.0
2005-11-24 16:54:00,2.26777,2.26783,2.26752,2.2678,50700000.0
2005-11-24 16:55:00,2.26769,2.26782,2.26761,2.2677,20100000.0
2005-11-24 16:56:00,2.26774,2.26784,2.26762,2.26779,30900000.0
2005-11-24 16:57:00,2.26784,2.26794,2.26758,2.26771,39400000.0
2005-11-24 16:58:00,2.26772,2.26793,2.26751,2.26751,30100000.0
2005-11-24 16:59:00,2.2675,2.2676,2.26735,2.26735,31900000.0
2005-11-24 17:00:00,2.26723,2.26732,2.267,2.267,43200000.0
2005-11-24 17:01:00,2.26721,2.2674,2.26715,2.26715,42600000.0
2005-11-24 17:02:00,2.26705,2.26775,2.26705,2.26775,46000000.0
2005-11-24 17:03:00,2.26783,2.26788,2.26755,2.26755,31800000.0
2005-11-24 17:04:00,2.26761,2.26783,2.26761,2.26783,17600000.0
2005-11-24 17:05:00,2.26784,2.268,2.26784,2.268,21300000.0
2005-11-24 17:06:00,2.26793,2.26821,2.26784,2.26817,32000000.0
2005-11-24 17:07:00,2.26837,2.26837,2.26811,2.26819,30000000.0
2005-11-24 17:08:00,2.26817,2.26823,2.26813,2.26815,31500000.0
2005-11-24 17:09:00,2.26807,2.26807,2.26791,2.26802,25300000.0
2005-11-24 17:10:00,2.26808,2.2683,2.26804,2.26812,22400000.0
2005-11-24 17:11:00,2.26807,2.26823,2.26799,2.26812,38500000.0
2005-11-24 17:12:00,2.2681,2.26816,2.26791,2.26816,32600000.0
2005-11-24 17:13:00,2.26824,2.26851,2.26807,2.2684,47400000.0
2005-11-24 17:14:00,2.26835,2.26845,2.26828,2.26842,26400000.0
2005-11-24 17:15:00,2.26826,2.26846,2.2681,2.26846,29600000.0
2005-11-24 17:16:00,2.26836,2.26836,2.26795,2.26795,40400000.0
2005-11-24 17:17:00,2.26804,2.26828,2.26784,2.26828,31400000.0
2005-11-24 17:18:00,2.2683,2.26833,2.26822,2.26823,21400000.0
2005-11-24 17:19:00,2.26832,2.26856,2.26829,2.26848,36600000.0
2005-11-24 17:20:00,2.26866,2.2688,2.26863,2.26868,29800000.0
2005-11-24 17:21:00,2.26863,2.26877,2.26859,2.26859,54699999.0
2005-11-24 17:22:00,2.26857,2.26879,2.26857,2.26867,21400000.0
2005-11-24 17:23:00,2.26877,2.26877,2.2686,2.2686,19800000.0
2005-11-24 17:24:00,2.26839,2.26864,2.26825,2.26825,23300000.0
2005-11-24 17:25:00,2.26813,2.26856,2.26812,2.26812,37000000.0
2005-11-24 17:26:00,2.26792,2.2682,2.26792,2.2682,31400000.0
2005-11-24 17:27:00,2.2682,2.2682,2.26805,2.26805,34100000.0
2005-11-24 17:28:00,2.268,2.268,2.26776,2.26782,40600000.0
2005-11-24 17:29:00,2.26788,2.26789,2.26772,2.26776,55900000.0
2005-11-24 17:30:00,2.26773,2.26789,2.26769,2.26772,52300000.0
2005-11-24 17:31:00,2.26795,2.26806,2.26778,2.26778,40400000.0
2005-11-24 17:32:00,2.26786,2.268,2.26779,2.26779,25500000.0
2005-11-24 17:33:00,2.26779,2.26795,2.26779,2.26795,26200000.0
2005-11-24 17:34:00,2.26781,2.26788,2.2676,2.2676,31000000.0
2005-11-24 17:35:00,2.26767,2.26786,2.26762,2.26766,60700000.0
2005-11-24 17:36:00,2.26777,2.2679,2.26769,2.26769,15600000.0
2005-11-24 17:37:00,2.26756,2.26776,2.26755,2.26755,14800000.0
2005-11-24 17:38:00,2.26757,2.26764,2.26744,2.26755,26900000.0
2005-11-24 17:39:00,2.26741,2.26743,2.26723,2.26723,21000000.0
2005-11-24 17:40:00,2.26747,2.26783,2.26747,2.26764,36300000.0
2005-11-24 17:41:00,2.26762,2.26768,2.26754,2.26754,34600000.0
2005-11-24 17:42:00,2.26755,2.26779,2.26746,2.26759,39400000.0
2005-11-24 17:43:00,2.2675,2.2675,2.2668,2.2668,27400000.0
2005-11-24 17:44:00,2.26675,2.26699,2.26675,2.26683,60800000.0
2005-11-24 17:45:00,2.26693,2.26718,2.26693,2.26713,28100000.0
2005-11-24 17:46:00,2.26712,2.26722,2.26688,2.26688,26800000.0
2005-11-24 17:47:00,2.2668,2.26701,2.26672,2.26683,35500000.0
2005-11-24 17:48:00,2.26671,2.2671,2.26671,2.26707,18100000.0
2005-11-24 17:49:00,2.26701,2.26718,2.26701,2.26702,45400000.0
2005-11-24 17:50:00,2.26695,2.26695,2.26663,2.26678,48500000.0
2005-11-24 17:51:00,2.26683,2.26695,2.26666,2.2667,34900000.0
2005-11-24 17:52:00,2.26671,2.26671,2.26669,2.26669,7200000.0
2005-11-24 17:53:00,2.26672,2.26685,2.26661,2.26685,28600000.0
2005-11-24 17:54:00,2.26675,2.26698,2.26666,2.26695,34700000.0
2005-11-24 17:55:00,2.26683,2.26705,2.26681,2.26705,20500000.0
2005-11-24 17:56:00,2.26706,2.26706,2.26667,2.26675,42700000.0
2005-11-24 17:57:00,2.26673,2.26673,2.26654,2.26663,21200000.0
2005-11-24 17:58:00,2.26678,2.2669,2.26678,2.26688,45000000.0
2005-11-24 17:59:00,2.2667,2.26693,2.2666,2.26666,31000000.0
2005-11-24 18:00:00,2.26659,2.26659,2.26621,2.26625,40800000.0
2005-11-24 18:01:00,2.26618,2.26671,2.26618,2.26648,371200001.0
2005-11-24 18:02:00,2.26648,2.26673,2.26635,2.26657,350299999.0
2005-11-24 18:03:00,2.26655,2.26677,2.26637,2.26643,474199999.0
2005-11-24 18:04:00,2.26642,2.26671,2.26628,2.26639,286400000.0
2005-11-24 18:05:00,2.2664,2.2664,2.266,2.266,214700000.0
2005-11-24 18:06:00,2.26605,2.26658,2.26605,2.26648,461399998.0
2005-11-24 18:07:00,2.26651,2.26667,2.26639,2.26664,421400000.0
2005-11-24 18:08:00,2.26651,2.26674,2.26634,2.26638,488900000.0
2005-11-24 18:09:00,2.26627,2.26663,2.26627,2.26661,288300000.0
2005-11-24 18:10:00,2.26663,2.26665,2.26635,2.26639,278100001.0
2005-11-24 18:11:00,2.26633,2.26647,2.26614,2.26643,260400000.0
2005-11-24 18:12:00,2.2663,2.26666,2.26628,2.26654,176100000.0
2005-11-24 18:13:00,2.26642,2.26652,2.26613,2.26621,186299999.0
2005-11-24 18:14:00,2.2664,2.26666,2.26636,2.26653,277500000.0
2005-11-24 18:15:00,2.26657,2.26686,2.26654,2.26654,329300000.0
2005-11-24 18:16:00,2.26661,2.26679,2.2664,2.26641,431800000.0
2005-11-24 18:17:00,2.26651,2.26683,2.26625,2.26625,224800000.0
2005-11-24 18:18:00,2.26624,2.26669,2.26624,2.2666,154300000.0
2005-11-24 18:19:00,2.26662,2.26693,2.26658,2.26662,270999999.0
2005-11-24 18:20:00,2.26658,2.26683,2.2665,2.26653,183200000.0
2005-11-24 18:21:00,2.26652,2.26677,2.26647,2.26662,226900000.0
2005-11-24 18:22:00,2.26665,2.26678,2.2665,2.26678,239900000.0
2005-11-24 18:23:00,2.26676,2.267,2.26665,2.2669,351000000.0
2005-11-24 18:24:00,2.26694,2.26694,2.26663,2.26668,354799999.0
2005-11-24 18:25:00,2.26657,2.26667,2.26631,2.26657,331699998.0
2005-11-24 18:26:00,2.26655,2.26665,2.26623,2.26627,355800000.0
2005-11-24 18:27:00,2.26625,2.26676,2.26606,2.26606,320000000.0
2005-11-24 18:28:00,2.26586,2.26586,2.26533,2.26561,198400000.0
2005-11-24 18:29:00,2.26563,2.2661,2.2656,2.2659,259300000.0
2005-11-24 18:30:00,2.26595,2.26613,2.26576,2.26591,304200000.0
2005-11-24 18:31:00,2.26596,2.26626,2.26596,2.26596,202400000.0
2005-11-24 18:32:00,2.26599,2.2661,2.26581,2.26598,113100000.0
2005-11-24 18:33:00,2.26611,2.26643,2.26588,2.2662,357999997.0
2005-11-24 18:34:00,2.26629,2.26645,2.2659,2.26613,372900000.0
2005-11-24 18:35:00,2.26618,2.26643,2.26602,2.26619,165800000.0
2005-11-24 18:36:00,2.26623,2.26642,2.26619,2.26628,80600000.0
2005-11-24 18:37:00,2.26638,2.26677,2.26638,2.26669,87500000.0
2005-11-24 18:38:00,2.26657,2.2666,2.26569,2.26569,75700000.0
2005-11-24 18:39:00,2.26557,2.26625,2.26557,2.26604,140900000.0
2005-11-24 18:40:00,2.2661,2.2662,2.26584,2.26584,177400000.0
2005-11-24 18:41:00,2.26589,2.26632,2.26589,2.26613,147900000.0
2005-11-24 18:42:00,2.26617,2.26639,2.26596,2.26625,109900000.0
2005-11-24 18:43:00,2.26622,2.26632,2.26604,2.26622,71600000.0
2005-11-24 18:44:00,2.26635,2.26635,2.26616,2.26622,136800000.0
2005-11-24 18:45:00,2.26629,2.26632,2.26621,2.26632,101700000.0
2005-11-24 18:46:00,2.2663,2.2663,2.26616,2.26622,38000000.0
2005-11-24 18:47:00,2.26619,2.26651,2.26619,2.26648,31800000.0
2005-11-24 18:48:00,2.26633,2.26641,2.26626,2.26626,127400000.0
2005-11-24 18:49:00,2.26645,2.26647,2.26642,2.26645,32700000.0
2005-11-24 18:50:00,2.26625,2.26649,2.26622,2.26635,35900000.0
2005-11-24 18:51:00,2.2662,2.2663,2.26557,2.26557,170200000.0
2005-11-24 18:52:00,2.26545,2.26568,2.26545,2.26554,176100000.0
2005-11-24 18:53:00,2.26562,2.2658,2.26551,2.26556,133500000.0
2005-11-24 18:54:00,2.26551,2.26567,2.26538,2.26548,131799999.0
2005-11-24 18:55:00,2.26553,2.2661,2.26553,2.26596,152200000.0
2005-11-24 18:56:00,2.26593,2.26614,2.2659,2.26597,46000000.0
2005-11-24 18:57:00,2.266,2.26623,2.26576,2.26576,51200000.0
2005-11-24 18:58:00,2.26575,2.266,2.26564,2.26565,211200001.0
2005-11-24 18:59:00,2.26563,2.26576,2.26548,2.26553,173300000.0
2005-11-24 19:00:00,2.26553,2.26592,2.26553,2.26592,81400000.0
2005-11-24 19:01:00,2.26575,2.26575,2.26566,2.26566,21800000.0
2005-11-24 19:02:00,2.26573,2.26604,2.26572,2.26597,162900000.0
2005-11-24 19:03:00,2.26599,2.26633,2.26573,2.26624,96900000.0
2005-11-24 19:04:00,2.2664,2.26646,2.26633,2.26633,39600000.0
2005-11-24 19:05:00,2.26641,2.26683,2.26641,2.26673,46800000.0
2005-11-24 19:06:00,2.26675,2.2669,2.26659,2.2668,288000000.0
2005-11-24 19:07:00,2.26679,2.26704,2.26667,2.26675,123500000.0
2005-11-24 19:08:00,2.26685,2.26731,2.26682,2.26721,196900000.0
2005-11-24 19:09:00,2.26723,2.26776,2.26723,2.26758,149100000.0
2005-11-24 19:10:00,2.26772,2.26799,2.26762,2.26762,101300000.0
2005-11-24 19:11:00,2.26749,2.26749,2.26717,2.26717,55400000.0
2005-11-24 19:12:00,2.26719,2.26752,2.26719,2.26743,30900000.0
2005-11-24 19:13:00,2.2674,2.26744,2.2672,2.26725,138100000.0
2005-11-24 19:14:00,2.26734,2.26751,2.2673,2.2673,91400000.0
2005-11-24 19:15:00,2.26725,2.2675,2.26724,2.26738,114400000.0
2005-11-24 19:16:00,2.26723,2.26723,2.26679,2.26685,17800000.0
2005-11-24 19:17:00,2.26682,2.26682,2.2665,2.2665,88700000.0
2005-11-24 19:18:00,2.26643,2.26655,2.26635,2.26635,108700000.0
2005-11-24 19:19:00,2.26622,2.26632,2.2658,2.2658,114700000.0
2005-11-24 19:20:00,2.26587,2.26604,2.26562,2.26573,145199999.0
2005-11-24 19:21:00,2.26574,2.26614,2.26574,2.26601,117100000.0
2005-11-24 19:22:00,2.26606,2.26618,2.26592,2.26609,73800000.0
2005-11-24 19:23:00,2.26601,2.26606,2.26572,2.26572,167500000.0
2005-11-24 19:24:00,2.26575,2.26583,2.26543,2.26543,116200000.0
2005-11-24 19:25:00,2.26532,2.26552,2.26532,2.26535,59100000.0
2005-11-24 19:26:00,2.26536,2.26558,2.26518,2.26518,117500000.0
2005-11-24 19:27:00,2.26509,2.26509,2.26472,2.26472,126200000.0
2005-11-24 19:28:00,2.26473,2.26483,2.26468,2.2648,76400000.0
2005-11-24 19:29:00,2.2647,2.2647,2.26457,2.26466,98600001.0
2005-11-24 19:30:00,2.26463,2.26488,2.26453,2.26473,206800000.0
2005-11-24 19:31:00,2.26472,2.26472,2.26448,2.26463,56800000.0
2005-11-24 19:32:00,2.26463,2.26484,2.2646,2.26462,149600000.0
2005-11-24 19:33:00,2.2646,2.2647,2.2646,2.26463,61900000.0
2005-11-24 19:34:00,2.26472,2.26472,2.26452,2.2646,103100000.0
2005-11-24 19:35:00,2.2646,2.26475,2.2645,2.26458,115700000.0
2005-11-24 19:36:00,2.26455,2.2647,2.26452,2.26452,176200000.0
2005-11-24 19:37:00,2.26465,2.26465,2.26452,2.26457,50300000.0
2005-11-24 19:38:00,2.2645,2.26472,2.2645,2.26472,33200000.0
2005-11-24 19:39:00,2.26465,2.26489,2.26465,2.26489,39100000.0
2005-11-24 19:40:00,2.26496,2.26497,2.26484,2.2649,94000000.0
2005-11-24 19:41:00,2.26485,2.26492,2.26463,2.26463,93200000.0
2005-11-24 19:42:00,2.26472,2.26498,2.26472,2.26484,96700000.0
2005-11-24 19:43:00,2.26498,2.26541,2.26498,2.26515,31200000.0
2005-11-24 19:44:00,2.2652,2.26538,2.26513,2.26513,82500000.0
2005-11-24 19:45:00,2.26502,2.26515,2.26497,2.26515,59800000.0
2005-11-24 19:46:00,2.26528,2.26528,2.2647,2.2647,86600000.0
2005-11-24 19:47:00,2.26463,2.26469,2.26463,2.26466,21200000.0
2005-11-24 19:48:00,2.26455,2.2647,2.26455,2.26458,72300000.0
2005-11-24 19:49:00,2.2647,2.2647,2.26452,2.26458,79000000.0
2005-11-24 19:50:00,2.2646,2.2647,2.26452,2.26462,52300000.0
2005-11-24 19:51:00,2.26465,2.26475,2.26452,2.2646,109200000.0
2005-11-24 19:52:00,2.2646,2.2649,2.2646,2.26469,47600000.0
2005-11-24 19:53:00,2.2646,2.26465,2.26455,2.26455,43499999.0
2005-11-24 19:54:00,2.26465,2.26465,2.26452,2.26455,72200000.0
2005-11-24 19:55:00,2.26455,2.2646,2.26455,2.2646,39000000.0
2005-11-24 19:56:00,2.26468,2.26468,2.26455,2.26455,59200000.0
2005-11-24 19:57:00,2.26462,2.26506,2.26462,2.26481,103800000.0
2005-11-24 19:58:00,2.26478,2.26554,2.26474,2.26498,121800000.0
2005-11-24 19:59:00,2.2649,2.26496,2.26475,2.26477,139600000.0
2005-11-24 20:00:00,2.2648,2.26501,2.26473,2.26473,72300000.0
2005-11-24 20:01:00,2.26473,2.26487,2.26464,2.26468,95500000.0
2005-11-24 20:02:00,2.26457,2.26473,2.26453,2.26463,49000000.0
2005-11-24 20:03:00,2.26472,2.2648,2.26469,2.26469,32900000.0
2005-11-24 20:04:00,2.26463,2.26465,2.26463,2.26465,32700000.0
2005-11-24 20:05:00,2.26466,2.26483,2.26465,2.26465,31300000.0
2005-11-24 20:06:00,2.26455,2.26475,2.26452,2.26455,45700000.0
2005-11-24 20:07:00,2.26473,2.26477,2.26466,2.26468,53200000.0
2005-11-24 20:08:00,2.26471,2.26502,2.26466,2.26466,100500000.0
2005-11-24 20:09:00,2.26473,2.26482,2.26471,2.26482,24600000.0
2005-11-24 20:10:00,2.26501,2.26502,2.26493,2.26502,26000000.0
2005-11-24 20:11:00,2.26495,2.26507,2.26492,2.265,62900000.0
2005-11-24 20:12:00,2.26498,2.2655,2.26498,2.26507,162200000.0
2005-11-24 20:13:00,2.26495,2.26507,2.26492,2.265,172700000.0
2005-11-24 20:14:00,2.26513,2.26537,2.26494,2.26494,94200000.0
2005-11-24 20:15:00,2.26485,2.26519,2.26482,2.26486,226800000.0
2005-11-24 20:16:00,2.26488,2.26514,2.26479,2.26514,118000001.0
2005-11-24 20:17:00,2.26519,2.26519,2.2648,2.2648,31400000.0
2005-11-24 20:18:00,2.26498,2.26554,2.26498,2.26527,60900000.0
2005-11-24 20:19:00,2.26528,2.2657,2.26528,2.2657,170300000.0
2005-11-24 20:20:00,2.26573,2.26573,2.26521,2.26521,236200000.0
2005-11-24 20:21:00,2.2651,2.2651,2.26497,2.26497,85900000.0
2005-11-24 20:22:00,2.2649,2.26498,2.2648,2.26481,84600000.0
2005-11-24 20:23:00,2.26476,2.2648,2.26461,2.2647,178900000.0
2005-11-24 20:24:00,2.26465,2.26472,2.26465,2.26467,57500000.0
2005-11-24 20:25:00,2.26467,2.26482,2.26465,2.26467,155200000.0
2005-11-24 20:26:00,2.26478,2.26505,2.26478,2.26505,152700000.0
2005-11-24 20:27:00,2.26513,2.2653,2.26513,2.26518,126500000.0
2005-11-24 20:28:00,2.26505,2.2651,2.2649,2.26495,242600000.0
2005-11-24 20:29:00,2.26496,2.265,2.26467,2.26468,183000000.0
2005-11-24 20:30:00,2.26465,2.26488,2.26459,2.2648,383000000.0
2005-11-24 20:31:00,2.26474,2.26502,2.26472,2.26495,192300000.0
2005-11-24 20:32:00,2.2651,2.26515,2.26487,2.26508,329300000.0
2005-11-24 20:33:00,2.26498,2.26498,2.26462,2.26462,77100000.0
2005-11-24 20:34:00,2.2646,2.2647,2.26458,2.26458,96100000.0
2005-11-24 20:35:00,2.26467,2.26467,2.26452,2.2646,37800000.0
2005-11-24 20:36:00,2.26471,2.26494,2.26471,2.26494,71700000.0
2005-11-24 20:37:00,2.26491,2.26502,2.26468,2.26497,93700000.0
2005-11-24 20:38:00,2.26504,2.26525,2.2649,2.26514,154399999.0
2005-11-24 20:39:00,2.26514,2.26514,2.26485,2.26485,109000000.0
2005-11-24 20:40:00,2.26495,2.26509,2.2648,2.26488,168100000.0
2005-11-24 20:41:00,2.2649,2.26503,2.26476,2.26476,110600000.0
2005-11-24 20:42:00,2.26479,2.26501,2.26478,2.26479,71700000.0
2005-11-24 20:43:00,2.26483,2.26483,2.26464,2.26477,93800000.0
2005-11-24 20:44:00,2.26476,2.2649,2.26463,2.26482,248900000.0
2005-11-24 20:45:00,2.26483,2.26486,2.26469,2.26486,51000000.0
2005-11-24 20:46:00,2.2649,2.26502,2.26487,2.26492,24500000.0
2005-11-24 20:47:00,2.2649,2.2649,2.26471,2.26472,156200000.0
2005-11-24 20:48:00,2.26482,2.26549,2.26482,2.26549,241699998.0
2005-11-24 20:49:00,2.26558,2.2656,2.26538,2.2655,118600000.0
2005-11-24 20:50:00,2.2655,2.26565,2.26545,2.26545,206500000.0
2005-11-24 20:51:00,2.26545,2.26555,2.26545,2.2655,145600001.0
2005-11-24 20:52:00,2.2655,2.26565,2.26537,2.26547,156999999.0
2005-11-24 20:53:00,2.26548,2.26555,2.26516,2.26538,178600000.0
2005-11-24 20:54:00,2.26546,2.26552,2.26534,2.26534,171000000.0
2005-11-24 20:55:00,2.26521,2.26527,2.26513,2.26513,21200000.0
2005-11-24 20:56:00,2.2651,2.2652,2.26497,2.265,248799998.0
2005-11-24 20:57:00,2.26502,2.2652,2.26497,2.2651,382500000.0
2005-11-24 20:58:00,2.26514,2.26514,2.26493,2.26493,183600000.0
2005-11-24 20:59:00,2.26498,2.26513,2.26486,2.26513,258400000.0
2005-11-24 21:00:00,2.26514,2.26534,2.26506,2.26515,202700000.0
2005-11-24 21:01:00,2.26515,2.2653,2.2651,2.26523,330300000.0
2005-11-24 21:02:00,2.26527,2.26533,2.26515,2.26515,97000000.0
2005-11-24 21:03:00,2.26518,2.26527,2.2651,2.26515,91300000.0
2005-11-24 21:04:00,2.26513,2.26516,2.26503,2.26506,38000000.0
2005-11-24 21:05:00,2.26505,2.26517,2.26505,2.26505,72800000.0
2005-11-24 21:06:00,2.26501,2.26507,2.26491,2.26491,73600000.0
2005-11-24 21:07:00,2.26494,2.26551,2.26494,2.26542,26300000.0
2005-11-24 21:08:00,2.26534,2.26534,2.26512,2.26515,34400000.0
2005-11-24 21:09:00,2.26512,2.26512,2.26505,2.2651,25300000.0
2005-11-24 21:10:00,2.26512,2.26512,2.26505,2.26507,115299999.0
2005-11-24 21:11:00,2.26505,2.26515,2.26505,2.26507,131000000.0
2005-11-24 21:12:00,2.26505,2.2651,2.26505,2.2651,40000000.0
2005-11-24 21:13:00,2.26505,2.2652,2.26495,2.26495,115500000.0
2005-11-24 21:14:00,2.26515,2.26532,2.26497,2.26532,128100000.0
2005-11-24 21:15:00,2.2652,2.26535,2.2651,2.26513,144600000.0
2005-11-24 21:16:00,2.2652,2.26532,2.26511,2.26526,86300000.0
2005-11-24 21:17:00,2.26527,2.26527,2.26502,2.26505,168100000.0
2005-11-24 21:18:00,2.26498,2.26508,2.26478,2.26507,132100000.0
2005-11-24 21:19:00,2.26515,2.26535,2.26507,2.26507,126099998.0
2005-11-24 21:20:00,2.26515,2.26525,2.26505,2.26505,230900000.0
2005-11-24 21:21:00,2.2651,2.26537,2.26455,2.26513,218300000.0
2005-11-24 21:22:00,2.26542,2.26576,2.26542,2.26547,158200000.0
2005-11-24 21:23:00,2.26553,2.26553,2.2653,2.26538,113100000.0
2005-11-24 21:24:00,2.2654,2.26545,2.26535,2.2654,66600000.0
2005-11-24 21:25:00,2.2655,2.26599,2.2655,2.26552,53200000.0
2005-11-24 21:26:00,2.26548,2.26548,2.26534,2.26539,24300000.0
2005-11-24 21:27:00,2.26545,2.26558,2.26535,2.26558,50800000.0
2005-11-24 21:28:00,2.26565,2.26565,2.2655,2.26552,90500000.0
2005-11-24 21:29:00,2.26552,2.26559,2.26535,2.26535,36800000.0
2005-11-24 21:30:00,2.26542,2.26542,2.2653,2.26535,35900000.0
2005-11-24 21:31:00,2.2653,2.2654,2.26525,2.26525,24500000.0
2005-11-24 21:32:00,2.26538,2.26545,2.26523,2.26533,159300000.0
2005-11-24 21:33:00,2.2652,2.2654,2.2652,2.26522,96400000.0
2005-11-24 21:34:00,2.26532,2.26543,2.26523,2.26523,118000000.0
2005-11-24 21:35:00,2.26528,2.26529,2.26516,2.26516,34000000.0
2005-11-24 21:36:00,2.26517,2.26517,2.26504,2.26504,28300000.0
2005-11-24 21:37:00,2.26507,2.26521,2.26507,2.2652,52100000.0
2005-11-24 21:38:00,2.2652,2.26528,2.26511,2.2652,91100000.0
2005-11-24 21:39:00,2.2651,2.2651,2.26505,2.26505,3900000.0
2005-11-24 21:40:00,2.26515,2.26515,2.26503,2.26512,56700000.0
2005-11-24 21:41:00,2.26507,2.26535,2.26507,2.26533,31700000.0
2005-11-24 21:42:00,2.26535,2.26542,2.26522,2.2654,113700000.0
2005-11-24 21:43:00,2.26537,2.26558,2.26531,2.26531,68200000.0
2005-11-24 21:44:00,2.26537,2.26553,2.26529,2.26543,106100000.0
2005-11-24 21:45:00,2.26545,2.26553,2.26532,2.26538,102500001.0
2005-11-24 21:46:00,2.26545,2.26551,2.26533,2.26546,96100000.0
2005-11-24 21:47:00,2.26552,2.26583,2.26545,2.26554,145200000.0
2005-11-24 21:48:00,2.26552,2.2657,2.26552,2.2656,53200000.0
2005-11-24 21:49:00,2.26565,2.26567,2.26552,2.2656,84200000.0
2005-11-24 21:50:00,2.26564,2.26564,2.26525,2.26527,57800001.0
2005-11-24 21:51:00,2.26528,2.26547,2.26512,2.26547,34700000.0
2005-11-24 21:52:00,2.26551,2.26561,2.26522,2.26522,129000000.0
2005-11-24 21:53:00,2.26526,2.26548,2.26522,2.26522,53100000.0
2005-11-24 21:54:00,2.26523,2.2653,2.26523,2.26529,25800000.0
2005-11-24 21:55:00,2.26539,2.26558,2.2653,2.26547,85100000.0
2005-11-24 21:56:00,2.26538,2.26538,2.26494,2.26505,69700000.0
2005-11-24 21:57:00,2.26512,2.26552,2.26512,2.26552,52600001.0
2005-11-24 21:58:00,2.26559,2.26578,2.26556,2.26563,48900000.0
2005-11-24 21:59:00,2.26558,2.26558,2.26536,2.2654,195399999.0
2005-11-24 22:00:00,2.2653,2.26545,2.26525,2.26535,55300000.0
2005-11-24 22:01:00,2.26532,2.26532,2.26516,2.26519,11100000.0
2005-11-24 22:02:00,2.26511,2.26525,2.26487,2.26487,97199999.0
2005-11-24 22:03:00,2.26492,2.26504,2.2649,2.26504,36400000.0
2005-11-24 22:04:00,2.26508,2.26513,2.26498,2.26503,67800000.0
2005-11-24 22:05:00,2.26503,2.26519,2.26498,2.26515,77400000.0
2005-11-24 22:06:00,2.26518,2.26525,2.26513,2.26513,23900000.0
2005-11-24 22:07:00,2.2652,2.26531,2.2652,2.2653,28000000.0
2005-11-24 22:08:00,2.2653,2.26535,2.2653,2.26532,23600000.0
2005-11-24 22:09:00,2.26532,2.26543,2.26527,2.2653,65200000.0
2005-11-24 22:10:00,2.2654,2.26545,2.26535,2.26543,27700000.0
2005-11-24 22:11:00,2.26539,2.26555,2.26534,2.26547,49400000.0
2005-11-24 22:12:00,2.26545,2.26545,2.26527,2.26527,79699999.0
2005-11-24 22:13:00,2.26528,2.26541,2.26528,2.26528,38400000.0
2005-11-24 22:14:00,2.26535,2.26535,2.26535,2.26535,1600000.0
2005-11-24 22:15:00,2.26523,2.26546,2.26521,2.26543,112200000.0
2005-11-24 22:16:00,2.2655,2.2657,2.26538,2.26542,116100000.0
2005-11-24 22:17:00,2.26554,2.26554,2.26549,2.26549,8700000.0
2005-11-24 22:18:00,2.26555,2.26555,2.26548,2.26551,15700000.0
2005-11-24 22:19:00,2.2655,2.26561,2.26538,2.2654,54600000.0
2005-11-24 22:20:00,2.26544,2.26557,2.26543,2.26544,27800000.0
2005-11-24 22:21:00,2.26551,2.26562,2.26546,2.26562,35600000.0
2005-11-24 22:22:00,2.26559,2.26564,2.26536,2.26539,114900000.0
2005-11-24 22:23:00,2.26532,2.26538,2.26526,2.26528,79400000.0
2005-11-24 22:24:00,2.26526,2.26534,2.26526,2.26533,21100000.0
2005-11-24 22:25:00,2.26545,2.26547,2.26532,2.26535,70000000.0
2005-11-24 22:26:00,2.26538,2.26538,2.26532,2.26533,15700000.0
2005-11-24 22:27:00,2.26535,2.26545,2.26532,2.26537,30500000.0
2005-11-24 22:28:00,2.26545,2.26547,2.26533,2.26543,31700000.0
2005-11-24 22:29:00,2.26537,2.26543,2.26532,2.26535,126800000.0
2005-11-24 22:30:00,2.26532,2.26555,2.26532,2.26543,118400000.0
2005-11-24 22:31:00,2.26545,2.26545,2.26533,2.26535,17700000.0
2005-11-24 22:32:00,2.2654,2.2654,2.26532,2.26532,32200000.0
2005-11-24 22:33:00,2.26535,2.26543,2.26532,2.26535,39700000.0
2005-11-24 22:34:00,2.26532,2.26543,2.26532,2.26538,82300000.0
2005-11-24 22:35:00,2.26527,2.26543,2.26527,2.26532,33800000.0
2005-11-24 22:36:00,2.26538,2.26538,2.26532,2.26535,30400000.0
2005-11-24 22:37:00,2.26532,2.26532,2.26523,2.26523,42200000.0
2005-11-24 22:38:00,2.26528,2.2654,2.26516,2.26524,47100000.0
2005-11-24 22:39:00,2.2651,2.2652,2.2651,2.26515,17200000.0
2005-11-24 22:40:00,2.26512,2.26541,2.26512,2.26526,28800000.0
2005-11-24 22:41:00,2.2652,2.26531,2.26518,2.2652,31700000.0
2005-11-24 22:42:00,2.26513,2.26529,2.26502,2.26514,57300000.0
2005-11-24 22:43:00,2.26515,2.26533,2.26499,2.26505,139700000.0
2005-11-24 22:44:00,2.26505,2.26533,2.26501,2.26531,80300000.0
2005-11-24 22:45:00,2.26536,2.26543,2.26528,2.26528,82700000.0
2005-11-24 22:46:00,2.26538,2.26545,2.26533,2.26533,105200000.0
2005-11-24 22:47:00,2.26538,2.26538,2.26525,2.26525,28000000.0
2005-11-24 22:48:00,2.26522,2.26538,2.26522,2.26538,94799999.0
2005-11-24 22:49:00,2.26547,2.26562,2.2653,2.26545,60600000.0
2005-11-24 22:50:00,2.26545,2.26569,2.26545,2.26561,36800000.0
2005-11-24 22:51:00,2.26562,2.26577,2.2655,2.26557,60000000.0
2005-11-24 22:52:00,2.26555,2.26572,2.26555,2.26555,71200000.0
2005-11-24 22:53:00,2.26566,2.26566,2.26546,2.26546,21600000.0
2005-11-24 22:54:00,2.2654,2.26545,2.26537,2.26545,46800000.0
2005-11-24 22:55:00,2.26543,2.26573,2.26543,2.26565,67900000.0
2005-11-24 22:56:00,2.2658,2.26585,2.26562,2.26562,27100000.0
2005-11-24 22:57:00,2.26581,2.266,2.26578,2.26584,44900000.0
2005-11-24 22:58:00,2.26553,2.26564,2.2654,2.2654,40300000.0
2005-11-24 22:59:00,2.26538,2.26558,2.26538,2.26558,34900000.0
2005-11-24 23:00:00,2.26558,2.26597,2.26558,2.26566,24700000.0
2005-11-24 23:01:00,2.26561,2.26574,2.26561,2.26574,4600000.0
2005-11-24 23:02:00,2.2657,2.26572,2.26562,2.26572,22500000.0
2005-11-24 23:03:00,2.2656,2.2656,2.2656,2.2656,4600000.0
2005-11-24 23:04:00,2.26575,2.2659,2.26575,2.2659,4800000.0
2005-11-24 23:05:00,2.26595,2.266,2.26594,2.26598,11200000.0
2005-11-24 23:06:00,2.26594,2.26597,2.26589,2.26597,27200000.0
2005-11-24 23:07:00,2.26579,2.26579,2.26573,2.26573,5600000.0
2005-11-24 23:08:00,2.2657,2.26572,2.26552,2.26557,20100000.0
2005-11-24 23:09:00,2.26565,2.26565,2.26555,2.26565,16600000.0
2005-11-24 23:10:00,2.26553,2.2657,2.26553,2.2656,37100000.0
2005-11-24 23:11:00,2.26563,2.2657,2.26555,2.26555,37300001.0
2005-11-24 23:12:00,2.2656,2.26576,2.26554,2.26555,22200000.0
2005-11-24 23:13:00,2.26548,2.26548,2.26534,2.26541,24900000.0
2005-11-24 23:14:00,2.26538,2.26551,2.26537,2.26542,37600000.0
2005-11-24 23:15:00,2.2655,2.26552,2.26545,2.26545,15100000.0
2005-11-24 23:16:00,2.26546,2.26546,2.26539,2.26539,9600000.0
2005-11-24 23:17:00,2.26535,2.26545,2.26535,2.26535,13700000.0
2005-11-24 23:18:00,2.26554,2.26554,2.2654,2.2654,20000001.0
2005-11-24 23:19:00,2.26543,2.26562,2.26543,2.26562,13200000.0
2005-11-24 23:20:00,2.26562,2.26563,2.26544,2.26545,32000000.0
2005-11-24 23:21:00,2.26543,2.26543,2.26543,2.26543,1300000.0
2005-11-24 23:22:00,2.26557,2.26557,2.26538,2.2654,34000000.0
2005-11-24 23:23:00,2.26538,2.2654,2.26521,2.26536,24800000.0
2005-11-24 23:24:00,2.26541,2.26553,2.26539,2.26545,50999999.0
2005-11-24 23:25:00,2.2655,2.26555,2.26537,2.2655,34800000.0
2005-11-24 23:26:00,2.2655,2.2655,2.2655,2.2655,8800000.0
2005-11-24 23:27:00,2.26538,2.26552,2.26538,2.26545,27600000.0
2005-11-24 23:28:00,2.26545,2.26557,2.2654,2.26542,37800000.0
2005-11-24 23:29:00,2.26543,2.2656,2.26543,2.2656,17300000.0
2005-11-24 23:30:00,2.2656,2.2656,2.26547,2.2656,27500000.0
2005-11-24 23:31:00,2.26547,2.2655,2.2654,2.26545,34100000.0
2005-11-24 23:32:00,2.26554,2.26554,2.2654,2.2654,6400000.0
2005-11-24 23:33:00,2.2653,2.26537,2.26525,2.26527,44700000.0
2005-11-24 23:34:00,2.26532,2.26542,2.26523,2.26532,24900000.0
2005-11-24 23:35:00,2.26515,2.26541,2.26504,2.26506,48800000.0
2005-11-24 23:36:00,2.26524,2.26533,2.2652,2.26533,34700000.0
2005-11-24 23:37:00,2.26526,2.26548,2.26526,2.26547,13400000.0
2005-11-24 23:38:00,2.26563,2.26579,2.26553,2.26561,22500000.0
2005-11-24 23:39:00,2.26557,2.26645,2.26557,2.26636,37800000.0
2005-11-24 23:40:00,2.26617,2.26617,2.26564,2.26564,27900000.0
2005-11-24 23:41:00,2.26567,2.26575,2.26564,2.26564,20800000.0
2005-11-24 23:42:00,2.26572,2.26572,2.26562,2.26565,20000000.0
2005-11-24 23:43:00,2.26572,2.26572,2.26557,2.26557,14700000.0
2005-11-24 23:44:00,2.26578,2.26578,2.2657,2.2657,9500000.0
2005-11-24 23:45:00,2.26567,2.26592,2.26567,2.26572,21800000.0
2005-11-24 23:46:00,2.26572,2.2658,2.26565,2.2658,41800000.0
2005-11-24 23:47:00,2.2657,2.26582,2.2657,2.26582,13700000.0
2005-11-24 23:48:00,2.26568,2.26575,2.26563,2.26575,21300000.0
2005-11-24 23:49:00,2.2657,2.26587,2.26565,2.26565,37899999.0
2005-11-24 23:50:00,2.2658,2.2658,2.26565,2.26565,22400000.0
2005-11-24 23:51:00,2.26575,2.2658,2.26565,2.26565,30200000.0
2005-11-24 23:52:00,2.26567,2.26589,2.26567,2.26575,39800000.0
2005-11-24 23:53:00,2.26564,2.26579,2.26564,2.26571,44100001.0
2005-11-24 23:54:00,2.26585,2.2659,2.26578,2.26585,36300000.0
2005-11-24 23:55:00,2.26582,2.26603,2.26582,2.26583,22000000.0
2005-11-24 23:56:00,2.26603,2.26652,2.26603,2.26636,37500000.0
2005-11-24 23:57:00,2.26633,2.26633,2.26557,2.26572,21300000.0
2005-11-24 23:58:00,2.26582,2.26582,2.26566,2.26567,17700000.0
2005-11-24 23:59:00,2.26547,2.2656,2.26542,2.2656,23600000.0
2005-11-25 00:00:00,2.26545,2.26557,2.26545,2.2655,35700000.0
2005-11-25 00:01:00,2.26555,2.26595,2.26499,2.26499,19400000.0
2005-11-25 00:02:00,2.26582,2.26592,2.26499,2.26535,47600000.0
2005-11-25 00:03:00,2.26528,2.26578,2.26501,2.26501,29800000.0
2005-11-25 00:04:00,2.265,2.2656,2.2648,2.2648,32100000.0
2005-11-25 00:05:00,2.26515,2.2658,2.26494,2.26499,41900000.0
2005-11-25 00:06:00,2.26515,2.26556,2.26493,2.26514,43500000.0
2005-11-25 00:07:00,2.26511,2.26559,2.26497,2.26535,43200000.0
2005-11-25 00:08:00,2.26548,2.26548,2.26521,2.26545,30300000.0
2005-11-25 00:09:00,2.26572,2.26605,2.26529,2.26529,36400000.0
2005-11-25 00:10:00,2.26605,2.26633,2.26537,2.26556,47400000.0
2005-11-25 00:11:00,2.2658,2.26611,2.26536,2.26561,51400000.0
2005-11-25 00:12:00,2.26593,2.26636,2.26571,2.26571,54900000.0
2005-11-25 00:13:00,2.26523,2.2656,2.26506,2.26542,35000000.0
2005-11-25 00:14:00,2.26519,2.26564,2.2651,2.26523,25300000.0
2005-11-25 00:15:00,2.26509,2.26558,2.265,2.265,29100000.0
2005-11-25 00:16:00,2.26536,2.26537,2.26483,2.2649,50100000.0
2005-11-25 00:17:00,2.26497,2.26518,2.26475,2.26488,39500000.0
2005-11-25 00:18:00,2.26504,2.26542,2.26475,2.26485,52100000.0
2005-11-25 00:19:00,2.26523,2.26543,2.26495,2.26499,16800000.0
2005-11-25 00:20:00,2.26488,2.26571,2.26488,2.26545,50800000.0
2005-11-25 00:21:00,2.2655,2.26566,2.26505,2.2651,51700000.0
2005-11-25 00:22:00,2.26533,2.26537,2.2652,2.26527,29700000.0
2005-11-25 00:23:00,2.26535,2.26537,2.26455,2.26455,36800000.0
2005-11-25 00:24:00,2.26545,2.26545,2.26473,2.26487,44000000.0
2005-11-25 00:25:00,2.26469,2.26503,2.26439,2.26464,56500000.0
2005-11-25 00:26:00,2.26455,2.26501,2.26435,2.26474,48000000.0
2005-11-25 00:27:00,2.26476,2.26528,2.26476,2.26501,44400000.0
2005-11-25 00:28:00,2.26473,2.26513,2.26434,2.26497,49100000.0
2005-11-25 00:29:00,2.26457,2.26487,2.26448,2.26454,23900000.0
2005-11-25 00:30:00,2.26494,2.26513,2.26471,2.26513,38200000.0
2005-11-25 00:31:00,2.26504,2.26536,2.26484,2.26521,29800000.0
2005-11-25 00:32:00,2.26496,2.26539,2.26475,2.26539,50700000.0
2005-11-25 00:33:00,2.26567,2.26576,2.26483,2.26532,39500000.0
2005-11-25 00:34:00,2.2651,2.26565,2.26489,2.26556,25300000.0
2005-11-25 00:35:00,2.26508,2.26586,2.26507,2.2657,46400000.0
2005-11-25 00:36:00,2.26587,2.26608,2.26524,2.26525,45600000.0
2005-11-25 00:37:00,2.26599,2.26606,2.26555,2.26555,58900000.0
2005-11-25 00:38:00,2.2655,2.26642,2.26543,2.26642,40300000.0
2005-11-25 00:39:00,2.26612,2.26612,2.26534,2.2654,30000000.0
2005-11-25 00:40:00,2.26599,2.2661,2.26543,2.26555,44500000.0
2005-11-25 00:41:00,2.26575,2.26604,2.26573,2.26601,22000000.0
2005-11-25 00:42:00,2.26618,2.26639,2.26611,2.26618,42500000.0
2005-11-25 00:43:00,2.26614,2.26637,2.26605,2.2661,41100000.0
2005-11-25 00:44:00,2.26613,2.26622,2.26608,2.26618,24900000.0
2005-11-25 00:45:00,2.26607,2.26608,2.26598,2.26599,19900000.0
2005-11-25 00:46:00,2.26577,2.26602,2.26577,2.2658,22800000.0
2005-11-25 00:47:00,2.26585,2.266,2.26585,2.26587,38500000.0
2005-11-25 00:48:00,2.26595,2.26626,2.26594,2.26626,25600000.0
2005-11-25 00:49:00,2.26635,2.26642,2.26617,2.2662,26000000.0
2005-11-25 00:50:00,2.26625,2.2663,2.26625,2.2663,6400000.0
2005-11-25 00:51:00,2.2663,2.2664,2.2662,2.2664,61000000.0
2005-11-25 00:52:00,2.26628,2.26635,2.2662,2.26625,12800000.0
2005-11-25 00:53:00,2.2662,2.26635,2.2662,2.26625,53300000.0
2005-11-25 00:54:00,2.2663,2.2664,2.2663,2.2664,12800000.0
2005-11-25 00:55:00,2.26621,2.2663,2.26602,2.26602,44200000.0
2005-11-25 00:56:00,2.26597,2.26612,2.26589,2.26605,33100000.0
2005-11-25 00:57:00,2.26605,2.26619,2.26596,2.26619,41300001.0
2005-11-25 00:58:00,2.26609,2.2664,2.26609,2.26624,24300000.0
2005-11-25 00:59:00,2.26625,2.26638,2.26624,2.26635,17400000.0
2005-11-25 01:00:00,2.26627,2.26632,2.26615,2.26627,30200000.0
2005-11-25 01:01:00,2.26631,2.26639,2.26619,2.26635,50299999.0
2005-11-25 01:02:00,2.26612,2.26648,2.26612,2.26626,30600000.0
2005-11-25 01:03:00,2.26635,2.26645,2.26622,2.26622,50500000.0
2005-11-25 01:04:00,2.26632,2.26638,2.26597,2.26597,17500000.0
2005-11-25 01:05:00,2.266,2.266,2.26564,2.26583,31600000.0
2005-11-25 01:06:00,2.26583,2.26594,2.26578,2.26594,30400000.0
2005-11-25 01:07:00,2.26581,2.26614,2.26581,2.26614,23400000.0
2005-11-25 01:08:00,2.2661,2.26615,2.26605,2.26608,12900000.0
2005-11-25 01:09:00,2.26618,2.26648,2.26616,2.26616,26900000.0
2005-11-25 01:10:00,2.26634,2.26664,2.26634,2.26658,41100000.0
2005-11-25 01:11:00,2.26644,2.26644,2.26617,2.26632,34000000.0
2005-11-25 01:12:00,2.26635,2.26657,2.26635,2.2665,39500000.0
2005-11-25 01:13:00,2.26633,2.26633,2.26607,2.26607,16400000.0
2005-11-25 01:14:00,2.26596,2.26612,2.26596,2.26604,33800000.0
2005-11-25 01:15:00,2.26613,2.26613,2.26599,2.26613,26900000.0
2005-11-25 01:16:00,2.26625,2.26625,2.2661,2.2661,22700000.0
2005-11-25 01:17:00,2.26614,2.26632,2.26607,2.26618,21600000.0
2005-11-25 01:18:00,2.26617,2.26617,2.26593,2.26595,31100000.0
2005-11-25 01:19:00,2.26582,2.26582,2.26578,2.26578,8800000.0
2005-11-25 01:20:00,2.26567,2.26589,2.26567,2.26568,45700000.0
2005-11-25 01:21:00,2.26562,2.26582,2.26562,2.26582,10800000.0
2005-11-25 01:22:00,2.26575,2.26588,2.26565,2.26578,18900000.0
2005-11-25 01:23:00,2.26575,2.26585,2.2657,2.2658,35900000.0
2005-11-25 01:24:00,2.26585,2.26585,2.2658,2.2658,4000000.0
2005-11-25 01:25:00,2.26596,2.26636,2.26596,2.26636,35800000.0
2005-11-25 01:26:00,2.26628,2.26635,2.26623,2.26625,31700000.0
2005-11-25 01:27:00,2.26625,2.2664,2.26599,2.26599,55600000.0
2005-11-25 01:28:00,2.26596,2.26604,2.26549,2.26581,37400000.0
2005-11-25 01:29:00,2.26578,2.26583,2.26567,2.26576,21300000.0
2005-11-25 01:30:00,2.26581,2.26606,2.26581,2.26598,28500000.0
2005-11-25 01:31:00,2.26583,2.26583,2.26564,2.26579,19500000.0
2005-11-25 01:32:00,2.26581,2.26591,2.26554,2.26556,27900000.0
2005-11-25 01:33:00,2.26561,2.26591,2.2656,2.2657,51600000.0
2005-11-25 01:34:00,2.26562,2.26604,2.26559,2.26564,44900000.0
2005-11-25 01:35:00,2.26567,2.26578,2.26565,2.26568,34400000.0
2005-11-25 01:36:00,2.26573,2.26598,2.26562,2.26598,28900000.0
2005-11-25 01:37:00,2.26586,2.26588,2.26539,2.26539,22200000.0
2005-11-25 01:38:00,2.26554,2.26591,2.26554,2.26591,27100000.0
2005-11-25 01:39:00,2.26586,2.2662,2.26585,2.26586,35700000.0
2005-11-25 01:40:00,2.26594,2.26603,2.26564,2.26603,23800000.0
2005-11-25 01:41:00,2.26606,2.26606,2.26554,2.26589,45500000.0
2005-11-25 01:42:00,2.26592,2.26612,2.26591,2.26612,18500000.0
2005-11-25 01:43:00,2.26605,2.26609,2.26592,2.26607,29800000.0
2005-11-25 01:44:00,2.26597,2.26607,2.26554,2.26573,29500000.0
2005-11-25 01:45:00,2.26548,2.26616,2.26548,2.26616,49800000.0
2005-11-25 01:46:00,2.26617,2.26663,2.26617,2.26646,31100000.0
2005-11-25 01:47:00,2.26639,2.26642,2.26637,2.26642,22600000.0
2005-11-25 01:48:00,2.26646,2.26656,2.2664,2.26649,25900000.0
2005-11-25 01:49:00,2.26645,2.26654,2.26631,2.26654,29100000.0
2005-11-25 01:50:00,2.26646,2.26653,2.26636,2.26641,33900000.0
2005-11-25 01:51:00,2.26658,2.26683,2.26658,2.26665,38000000.0
2005-11-25 01:52:00,2.2666,2.26669,2.26632,2.26644,47200000.0
2005-11-25 01:53:00,2.26654,2.2669,2.26654,2.2669,19900000.0
2005-11-25 01:54:00,2.26682,2.26682,2.26665,2.26665,36900000.0
2005-11-25 01:55:00,2.26662,2.26666,2.26633,2.26633,16400000.0
2005-11-25 01:56:00,2.26624,2.26648,2.26624,2.26642,33099999.0
2005-11-25 01:57:00,2.26654,2.26654,2.26634,2.26646,24000000.0
2005-11-25 01:58:00,2.26661,2.26671,2.26659,2.26659,23900000.0
2005-11-25 01:59:00,2.26654,2.26662,2.26641,2.26653,27700000.0
2005-11-25 02:00:00,2.26656,2.26681,2.26656,2.26676,37600000.0
2005-11-25 02:01:00,2.26655,2.26684,2.26655,2.26659,39600000.0
2005-11-25 02:02:00,2.26666,2.26694,2.26666,2.26689,29300000.0
2005-11-25 02:03:00,2.26697,2.26709,2.26678,2.26678,39200000.0
2005-11-25 02:04:00,2.26668,2.26668,2.26662,2.26662,9900000.0
2005-11-25 02:05:00,2.26653,2.26656,2.26624,2.2665,48500000.0
2005-11-25 02:06:00,2.26653,2.26671,2.26653,2.26671,19200000.0
2005-11-25 02:07:00,2.26652,2.26707,2.26652,2.26685,36800000.0
2005-11-25 02:08:00,2.26684,2.26704,2.26684,2.26687,31900000.0
2005-11-25 02:09:00,2.26705,2.26705,2.26665,2.26665,29200000.0
2005-11-25 02:10:00,2.26668,2.26692,2.26645,2.26685,43800000.0
2005-11-25 02:11:00,2.26685,2.2673,2.26685,2.2673,12000000.0
2005-11-25 02:12:00,2.26756,2.26761,2.26728,2.26761,40600000.0
2005-11-25 02:13:00,2.26773,2.26823,2.26773,2.2681,15200000.0
2005-11-25 02:14:00,2.26818,2.26818,2.26764,2.2677,73199999.0
2005-11-25 02:15:00,2.26764,2.26764,2.2672,2.2672,33900000.0
2005-11-25 02:16:00,2.26704,2.26717,2.26703,2.26717,11900000.0
2005-11-25 02:17:00,2.26728,2.26728,2.26697,2.26702,24600000.0
2005-11-25 02:18:00,2.267,2.26701,2.26679,2.26691,25900000.0
2005-11-25 02:19:00,2.26696,2.26737,2.26696,2.26735,14800000.0
2005-11-25 02:20:00,2.26749,2.26759,2.26737,2.2675,19700000.0
2005-11-25 02:21:00,2.26759,2.26776,2.26747,2.26755,52800000.0
2005-11-25 02:22:00,2.26761,2.26778,2.26745,2.26778,29000000.0
2005-11-25 02:23:00,2.26783,2.268,2.26781,2.26781,56199998.0
2005-11-25 02:24:00,2.26789,2.26798,2.26781,2.26781,22400000.0
2005-11-25 02:25:00,2.2678,2.26809,2.26766,2.26809,13100000.0
2005-11-25 02:26:00,2.26827,2.26845,2.26827,2.26845,44900000.0
2005-11-25 02:27:00,2.26825,2.26825,2.26797,2.26812,29200000.0
2005-11-25 02:28:00,2.26836,2.26854,2.26834,2.26835,25600000.0
2005-11-25 02:29:00,2.26827,2.26844,2.26819,2.26828,46100000.0
2005-11-25 02:30:00,2.26835,2.26845,2.26824,2.26824,31400000.0
2005-11-25 02:31:00,2.26809,2.26809,2.26788,2.26802,29200000.0
2005-11-25 02:32:00,2.26792,2.2681,2.26785,2.26785,30500000.0
2005-11-25 02:33:00,2.26781,2.26782,2.26743,2.26743,19000000.0
2005-11-25 02:34:00,2.26751,2.26771,2.26751,2.26758,42100000.0
2005-11-25 02:35:00,2.26755,2.26765,2.26745,2.26745,44400000.0
2005-11-25 02:36:00,2.26767,2.26767,2.26747,2.26749,26000000.0
2005-11-25 02:37:00,2.26747,2.26749,2.26738,2.26745,19600000.0
2005-11-25 02:38:00,2.26748,2.26754,2.2673,2.2673,39100000.0
2005-11-25 02:39:00,2.26726,2.26735,2.2672,2.26725,19400000.0
2005-11-25 02:40:00,2.26727,2.26733,2.26713,2.26733,35400000.0
2005-11-25 02:41:00,2.26734,2.26745,2.26721,2.26743,31700000.0
2005-11-25 02:42:00,2.26758,2.26759,2.26747,2.26758,42300000.0
2005-11-25 02:43:00,2.26743,2.26743,2.26718,2.26718,19500000.0
2005-11-25 02:44:00,2.26708,2.26746,2.26708,2.26723,30300000.0
2005-11-25 02:45:00,2.26726,2.26747,2.26713,2.26747,27800000.0
2005-11-25 02:46:00,2.26742,2.26742,2.26733,2.26733,4800000.0
2005-11-25 02:47:00,2.26726,2.26745,2.26726,2.26728,29400000.0
2005-11-25 02:48:00,2.26726,2.26726,2.26724,2.26724,6100000.0
2005-11-25 02:49:00,2.26718,2.2673,2.26703,2.2673,26000000.0
2005-11-25 02:50:00,2.26731,2.26734,2.26722,2.26725,22200000.0
2005-11-25 02:51:00,2.26724,2.26748,2.2672,2.26748,28200000.0
2005-11-25 02:52:00,2.2674,2.26741,2.26715,2.2673,22200000.0
2005-11-25 02:53:00,2.26753,2.26782,2.2675,2.26775,27500000.0
2005-11-25 02:54:00,2.26764,2.26787,2.2676,2.26787,29300000.0
2005-11-25 02:55:00,2.26796,2.26803,2.26774,2.26803,31100001.0
2005-11-25 02:56:00,2.26826,2.2684,2.26796,2.26806,37600000.0
2005-11-25 02:57:00,2.26802,2.26802,2.26761,2.26761,23800000.0
2005-11-25 02:58:00,2.2675,2.26753,2.26745,2.26751,46300000.0
2005-11-25 02:59:00,2.26772,2.26772,2.26722,2.26722,17000000.0
2005-11-25 03:00:00,2.26698,2.26725,2.26688,2.2671,22800000.0
2005-11-25 03:01:00,2.26699,2.26705,2.26686,2.26695,42599999.0
2005-11-25 03:02:00,2.2668,2.2668,2.26672,2.26676,24600000.0
2005-11-25 03:03:00,2.26677,2.26717,2.26677,2.26715,30000000.0
2005-11-25 03:04:00,2.26724,2.26736,2.26706,2.26735,33300000.0
2005-11-25 03:05:00,2.26715,2.26744,2.26713,2.26713,32000000.0
2005-11-25 03:06:00,2.26695,2.26718,2.26695,2.26718,24100000.0
2005-11-25 03:07:00,2.26727,2.26727,2.2671,2.26715,25100000.0
2005-11-25 03:08:00,2.26711,2.26711,2.26696,2.26696,8800000.0
2005-11-25 03:09:00,2.26678,2.26698,2.26678,2.26692,21200000.0
2005-11-25 03:10:00,2.26713,2.26713,2.26695,2.26695,27200000.0
2005-11-25 03:11:00,2.26692,2.26708,2.26692,2.26694,10600000.0
2005-11-25 03:12:00,2.26699,2.2671,2.26684,2.26708,39300000.0
2005-11-25 03:13:00,2.26693,2.26694,2.26687,2.26687,14400000.0
2005-11-25 03:14:00,2.26687,2.26695,2.26675,2.26682,31300000.0
2005-11-25 03:15:00,2.26682,2.26687,2.2667,2.2667,35400000.0
2005-11-25 03:16:00,2.26685,2.26692,2.26677,2.26681,23900000.0
2005-11-25 03:17:00,2.26671,2.26686,2.26658,2.26686,19100000.0
2005-11-25 03:18:00,2.26685,2.26712,2.26677,2.26692,53400000.0
2005-11-25 03:19:00,2.26703,2.26703,2.26682,2.26682,2900000.0
2005-11-25 03:20:00,2.26687,2.2669,2.26674,2.26674,21800000.0
2005-11-25 03:21:00,2.26667,2.26703,2.26667,2.26689,45200000.0
2005-11-25 03:22:00,2.267,2.26707,2.26693,2.26693,20500000.0
2005-11-25 03:23:00,2.26695,2.26703,2.26683,2.26683,45800000.0
2005-11-25 03:24:00,2.26667,2.26676,2.26648,2.26648,59400000.0
2005-11-25 03:25:00,2.26648,2.2668,2.26645,2.2668,35300000.0
2005-11-25 03:26:00,2.26672,2.26687,2.26672,2.26678,23100000.0
2005-11-25 03:27:00,2.26677,2.26687,2.26659,2.26687,24400000.0
2005-11-25 03:28:00,2.26702,2.26702,2.26686,2.26696,17700000.0
2005-11-25 03:29:00,2.26693,2.26693,2.26687,2.2669,5700000.0
2005-11-25 03:30:00,2.26696,2.26696,2.26686,2.26691,17900000.0
2005-11-25 03:31:00,2.26683,2.26683,2.26664,2.26664,10900000.0
2005-11-25 03:32:00,2.26657,2.26674,2.26653,2.26653,44200000.0
2005-11-25 03:33:00,2.26667,2.26697,2.26667,2.26681,34100000.0
2005-11-25 03:34:00,2.26673,2.26673,2.26651,2.26651,9600000.0
2005-11-25 03:35:00,2.26624,2.26658,2.26603,2.26658,30800000.0
2005-11-25 03:36:00,2.26667,2.2669,2.26667,2.26672,25200000.0
2005-11-25 03:37:00,2.26673,2.26678,2.26659,2.26668,16800000.0
2005-11-25 03:38:00,2.26657,2.26668,2.26642,2.26648,23600000.0
2005-11-25 03:39:00,2.26634,2.26651,2.26624,2.26628,17000000.0
2005-11-25 03:40:00,2.26619,2.26639,2.26619,2.2663,27500000.0
2005-11-25 03:41:00,2.26618,2.26637,2.26613,2.26637,34800000.0
2005-11-25 03:42:00,2.26628,2.26647,2.2662,2.26624,57900000.0
2005-11-25 03:43:00,2.26628,2.26637,2.26628,2.26636,10200000.0
2005-11-25 03:44:00,2.26618,2.2663,2.26602,2.26623,53100000.0
2005-11-25 03:45:00,2.26632,2.26657,2.26632,2.26653,15700000.0
2005-11-25 03:46:00,2.26656,2.2666,2.26651,2.26655,22400000.0
2005-11-25 03:47:00,2.26664,2.26686,2.26654,2.26654,18900000.0
2005-11-25 03:48:00,2.26668,2.26682,2.26668,2.26678,21800000.0
2005-11-25 03:49:00,2.26676,2.26684,2.26676,2.26682,19000000.0
2005-11-25 03:50:00,2.26688,2.26693,2.2668,2.26686,49600000.0
2005-11-25 03:51:00,2.26701,2.26701,2.26672,2.2668,42400000.0
2005-11-25 03:52:00,2.26687,2.26714,2.26687,2.26703,18600000.0
2005-11-25 03:53:00,2.26702,2.26743,2.26702,2.26743,33600000.0
2005-11-25 03:54:00,2.26756,2.26777,2.26746,2.26752,34700000.0
2005-11-25 03:55:00,2.26759,2.26761,2.26742,2.26742,17900000.0
2005-11-25 03:56:00,2.26749,2.26749,2.26722,2.26739,41800000.0
2005-11-25 03:57:00,2.2676,2.26772,2.2676,2.26763,16400000.0
2005-11-25 03:58:00,2.26769,2.26797,2.26762,2.26797,26800000.0
2005-11-25 03:59:00,2.26798,2.26815,2.26798,2.26815,26400000.0
2005-11-25 04:00:00,2.26799,2.26821,2.26791,2.26811,54200000.0
2005-11-25 04:01:00,2.26826,2.26849,2.268,2.26844,24800000.0
2005-11-25 04:02:00,2.26846,2.26852,2.26821,2.26836,40700000.0
2005-11-25 04:03:00,2.26811,2.2683,2.26811,2.26813,21500000.0
2005-11-25 04:04:00,2.26813,2.26824,2.26813,2.26824,13800000.0
2005-11-25 04:05:00,2.26817,2.26822,2.26801,2.26822,69799999.0
2005-11-25 04:06:00,2.26814,2.26857,2.26798,2.26838,30000000.0
2005-11-25 04:07:00,2.26821,2.2689,2.26821,2.26874,28300000.0
2005-11-25 04:08:00,2.26869,2.26898,2.26857,2.26857,21800000.0
2005-11-25 04:09:00,2.2684,2.26844,2.268,2.268,47100000.0
2005-11-25 04:10:00,2.2681,2.26841,2.2681,2.26824,33900000.0
2005-11-25 04:11:00,2.26836,2.26855,2.26833,2.26855,21500000.0
2005-11-25 04:12:00,2.26848,2.2688,2.26843,2.2688,27000000.0
2005-11-25 04:13:00,2.26873,2.26873,2.26842,2.2687,25200000.0
2005-11-25 04:14:00,2.2686,2.26867,2.26849,2.26863,39600001.0
2005-11-25 04:15:00,2.26857,2.26872,2.26857,2.26866,30400000.0
2005-11-25 04:16:00,2.26873,2.26885,2.26858,2.26871,25000000.0
2005-11-25 04:17:00,2.26891,2.269,2.26862,2.26862,33900000.0
2005-11-25 04:18:00,2.26885,2.26898,2.26871,2.26875,31600000.0
2005-11-25 04:19:00,2.2688,2.2688,2.26861,2.26861,23800000.0
2005-11-25 04:20:00,2.26885,2.26896,2.26868,2.26868,28300000.0
2005-11-25 04:21:00,2.26851,2.26862,2.26829,2.26862,36500000.0
2005-11-25 04:22:00,2.26846,2.26846,2.26801,2.26801,25100000.0
2005-11-25 04:23:00,2.26797,2.26815,2.26789,2.26789,32200000.0
2005-11-25 04:24:00,2.26789,2.26803,2.26767,2.26767,43500000.0
2005-11-25 04:25:00,2.26805,2.26843,2.26791,2.26791,22700000.0
2005-11-25 04:26:00,2.26806,2.26831,2.26804,2.26806,43500000.0
2005-11-25 04:27:00,2.26807,2.26819,2.26777,2.26792,65500000.0
2005-11-25 04:28:00,2.26803,2.26812,2.26803,2.26812,7100000.0
2005-11-25 04:29:00,2.2681,2.2681,2.26772,2.26772,10000000.0
2005-11-25 04:30:00,2.26787,2.26797,2.26767,2.2679,56300000.0
2005-11-25 04:31:00,2.26784,2.26796,2.26784,2.26796,3900000.0
2005-11-25 04:32:00,2.26792,2.2681,2.26792,2.2681,13600000.0
2005-11-25 04:33:00,2.26805,2.2681,2.26795,2.26805,16400000.0
2005-11-25 04:34:00,2.26801,2.26803,2.2679,2.2679,44700000.0
2005-11-25 04:35:00,2.26777,2.26787,2.26777,2.26787,7000000.0
2005-11-25 04:36:00,2.26772,2.26797,2.26772,2.26797,24900000.0
2005-11-25 04:37:00,2.26803,2.26831,2.26803,2.26824,39900000.0
2005-11-25 04:38:00,2.2683,2.2683,2.26815,2.26817,15900000.0
2005-11-25 04:39:00,2.26814,2.26831,2.26806,2.26815,15200000.0
2005-11-25 04:40:00,2.26818,2.26849,2.26818,2.26829,27400000.0
2005-11-25 04:41:00,2.26836,2.26836,2.26824,2.26824,19500000.0
2005-11-25 04:42:00,2.26832,2.26832,2.26821,2.26821,18100000.0
2005-11-25 04:43:00,2.2683,2.26869,2.2683,2.26854,20300000.0
2005-11-25 04:44:00,2.26853,2.26864,2.2685,2.2685,12000000.0
2005-11-25 04:45:00,2.26848,2.26863,2.26838,2.26863,23200000.0
2005-11-25 04:46:00,2.26867,2.26872,2.26865,2.26868,28400000.0
2005-11-25 04:47:00,2.2687,2.26887,2.26865,2.26865,23200000.0
2005-11-25 04:48:00,2.26872,2.26912,2.26868,2.26896,38900000.0
2005-11-25 04:49:00,2.26917,2.26917,2.26869,2.26869,23500000.0
2005-11-25 04:50:00,2.26872,2.26878,2.26864,2.26864,41800000.0
2005-11-25 04:51:00,2.26867,2.26875,2.26857,2.26867,14000000.0
2005-11-25 04:52:00,2.26872,2.26883,2.26872,2.26883,12800000.0
2005-11-25 04:53:00,2.26902,2.26906,2.26889,2.2689,18900000.0
2005-11-25 04:54:00,2.26861,2.26891,2.26861,2.26882,30200000.0
2005-11-25 04:55:00,2.26895,2.26911,2.26891,2.26898,45000000.0
2005-11-25 04:56:00,2.26891,2.269,2.2688,2.2688,29000000.0
2005-11-25 04:57:00,2.26879,2.26879,2.2685,2.26853,62200001.0
2005-11-25 04:58:00,2.26859,2.26859,2.26824,2.26824,20700000.0
2005-11-25 04:59:00,2.26834,2.26835,2.26809,2.26835,40400000.0
2005-11-25 05:00:00,2.26837,2.26849,2.26837,2.26845,16000000.0
2005-11-25 05:01:00,2.26846,2.26863,2.26846,2.26863,10000000.0
2005-11-25 05:02:00,2.26878,2.2689,2.26859,2.26876,31900000.0
2005-11-25 05:03:00,2.26878,2.26891,2.26869,2.26869,10500000.0
2005-11-25 05:04:00,2.26883,2.26913,2.2687,2.2687,19400000.0
2005-11-25 05:05:00,2.26877,2.26886,2.26873,2.2688,38700000.0
2005-11-25 05:06:00,2.26885,2.26891,2.26867,2.26867,32900000.0
2005-11-25 05:07:00,2.26878,2.26904,2.26876,2.26887,42500000.0
2005-11-25 05:08:00,2.26888,2.26888,2.2684,2.2684,20000000.0
2005-11-25 05:09:00,2.26825,2.26848,2.26825,2.26848,52200000.0
2005-11-25 05:10:00,2.26827,2.26846,2.26827,2.26838,62000000.0
2005-11-25 05:11:00,2.2684,2.26855,2.26817,2.26855,44100000.0
2005-11-25 05:12:00,2.26855,2.26855,2.26842,2.26842,20500000.0
2005-11-25 05:13:00,2.26834,2.2685,2.26829,2.26844,37400000.0
2005-11-25 05:14:00,2.26836,2.26836,2.2681,2.2681,23800000.0
2005-11-25 05:15:00,2.26816,2.26827,2.26806,2.26818,41900000.0
2005-11-25 05:16:00,2.268,2.26815,2.268,2.268,40800000.0
2005-11-25 05:17:00,2.26802,2.26838,2.26802,2.26823,28800000.0
2005-11-25 05:18:00,2.26821,2.26844,2.26821,2.26824,33100000.0
2005-11-25 05:19:00,2.26825,2.2684,2.26823,2.26838,45300000.0
2005-11-25 05:20:00,2.26815,2.26828,2.26807,2.2682,32000000.0
2005-11-25 05:21:00,2.26814,2.26828,2.26814,2.26827,16200000.0
2005-11-25 05:22:00,2.26821,2.26827,2.2681,2.26817,28200000.0
2005-11-25 05:23:00,2.26815,2.26837,2.26813,2.26825,31500000.0
2005-11-25 05:24:00,2.2682,2.26832,2.2682,2.26831,22800000.0
2005-11-25 05:25:00,2.26846,2.26861,2.26832,2.26832,15100000.0
2005-11-25 05:26:00,2.26836,2.26844,2.26827,2.26833,33900000.0
2005-11-25 05:27:00,2.26823,2.26837,2.26817,2.26822,24700000.0
2005-11-25 05:28:00,2.26835,2.26837,2.26825,2.26825,23700000.0
2005-11-25 05:29:00,2.26827,2.26827,2.2681,2.2681,9600000.0
2005-11-25 05:30:00,2.26818,2.26833,2.26806,2.26811,35800000.0
2005-11-25 05:31:00,2.26804,2.26815,2.26802,2.26802,13600000.0
2005-11-25 05:32:00,2.26803,2.26822,2.26803,2.26808,27000000.0
2005-11-25 05:33:00,2.2682,2.26823,2.26815,2.26823,15400000.0
2005-11-25 05:34:00,2.26812,2.26829,2.26812,2.26829,15600000.0
2005-11-25 05:35:00,2.2684,2.2684,2.26826,2.2683,17900000.0
2005-11-25 05:36:00,2.26827,2.26847,2.26827,2.26838,32300000.0
2005-11-25 05:37:00,2.26841,2.26841,2.26822,2.26831,39700000.0
2005-11-25 05:38:00,2.26823,2.26823,2.26809,2.26815,16800000.0
2005-11-25 05:39:00,2.26807,2.26828,2.26806,2.26828,20500000.0
2005-11-25 05:40:00,2.26819,2.26843,2.26819,2.26831,31900000.0
2005-11-25 05:41:00,2.26829,2.26836,2.26826,2.26831,31600000.0
2005-11-25 05:42:00,2.26827,2.26837,2.26822,2.26826,38200000.0
2005-11-25 05:43:00,2.26832,2.2685,2.26832,2.2685,24600000.0
2005-11-25 05:44:00,2.26853,2.26876,2.26837,2.26876,39000000.0
2005-11-25 05:45:00,2.26875,2.26875,2.26819,2.26819,19500000.0
2005-11-25 05:46:00,2.26826,2.26832,2.26798,2.2681,64400000.0
2005-11-25 05:47:00,2.26809,2.26818,2.26797,2.26818,29800000.0
2005-11-25 05:48:00,2.26818,2.26864,2.26803,2.26836,52400000.0
2005-11-25 05:49:00,2.26826,2.26835,2.26814,2.26826,25100000.0
2005-11-25 05:50:00,2.26822,2.26835,2.26809,2.26813,41300000.0
2005-11-25 05:51:00,2.26829,2.26849,2.26829,2.26835,47200000.0
2005-11-25 05:52:00,2.26818,2.26818,2.26812,2.26812,3600000.0
2005-11-25 05:53:00,2.26795,2.2681,2.26795,2.26803,36200000.0
2005-11-25 05:54:00,2.26799,2.26825,2.26799,2.26823,31400000.0
2005-11-25 05:55:00,2.26831,2.26831,2.26806,2.26806,10000000.0
2005-11-25 05:56:00,2.26803,2.26804,2.26797,2.26801,15900000.0
2005-11-25 05:57:00,2.26795,2.26818,2.2679,2.268,30400000.0
2005-11-25 05:58:00,2.26786,2.268,2.26757,2.26757,33600000.0
2005-11-25 05:59:00,2.26782,2.26806,2.26782,2.26782,27700000.0
2005-11-25 06:00:00,2.26757,2.26776,2.26743,2.26766,28800000.0
2005-11-25 06:01:00,2.2678,2.2678,2.2677,2.2677,3300000.0
2005-11-25 06:02:00,2.2676,2.26778,2.2676,2.26771,29500000.0
2005-11-25 06:03:00,2.2677,2.26782,2.2677,2.26775,28200000.0
2005-11-25 06:04:00,2.26773,2.26777,2.26773,2.26777,13500000.0
2005-11-25 06:05:00,2.26771,2.26794,2.26771,2.26794,19400000.0
2005-11-25 06:06:00,2.26798,2.26808,2.26778,2.26789,30400000.0
2005-11-25 06:07:00,2.26782,2.26793,2.2677,2.2677,33500000.0
2005-11-25 06:08:00,2.26785,2.26812,2.26785,2.26798,30000000.0
2005-11-25 06:09:00,2.26805,2.26818,2.26767,2.26767,26800000.0
2005-11-25 06:10:00,2.2676,2.26785,2.2676,2.26785,68100000.0
2005-11-25 06:11:00,2.26791,2.26812,2.26777,2.26812,38300000.0
2005-11-25 06:12:00,2.26813,2.26835,2.26813,2.26819,52500000.0
2005-11-25 06:13:00,2.2681,2.26822,2.26808,2.26822,10400000.0
2005-11-25 06:14:00,2.26815,2.26815,2.26783,2.26783,18400000.0
2005-11-25 06:15:00,2.26793,2.26825,2.26779,2.26818,46900000.0
2005-11-25 06:16:00,2.26818,2.26818,2.26789,2.26809,21400000.0
2005-11-25 06:17:00,2.26807,2.26842,2.26807,2.26842,27100000.0
2005-11-25 06:18:00,2.26865,2.26865,2.26855,2.26855,43600000.0
2005-11-25 06:19:00,2.26863,2.26872,2.26863,2.26871,21200000.0
2005-11-25 06:20:00,2.26862,2.26883,2.2685,2.26883,15200000.0
2005-11-25 06:21:00,2.26893,2.26901,2.26881,2.26894,28400000.0
2005-11-25 06:22:00,2.26887,2.26901,2.26877,2.26901,32400000.0
2005-11-25 06:23:00,2.26889,2.26889,2.26859,2.26859,58300000.0
2005-11-25 06:24:00,2.26873,2.26886,2.2687,2.2687,20600000.0
2005-11-25 06:25:00,2.26862,2.26877,2.26851,2.26851,25000000.0
2005-11-25 06:26:00,2.26849,2.26849,2.26831,2.26833,34600000.0
2005-11-25 06:27:00,2.26839,2.26839,2.2681,2.26817,23100000.0
2005-11-25 06:28:00,2.26825,2.26825,2.26811,2.26811,43000000.0
2005-11-25 06:29:00,2.26796,2.26812,2.26792,2.26797,39700000.0
2005-11-25 06:30:00,2.26823,2.26826,2.2682,2.2682,11600000.0
2005-11-25 06:31:00,2.26823,2.26848,2.2682,2.26835,45600000.0
2005-11-25 06:32:00,2.26844,2.26851,2.26824,2.26845,35800000.0
2005-11-25 06:33:00,2.26837,2.26853,2.26829,2.26829,24200000.0
2005-11-25 06:34:00,2.26839,2.26845,2.26816,2.26826,54600000.0
2005-11-25 06:35:00,2.26817,2.26817,2.26803,2.26803,5600000.0
2005-11-25 06:36:00,2.26791,2.26813,2.26791,2.26802,37400000.0
2005-11-25 06:37:00,2.26803,2.26811,2.268,2.2681,19200000.0
2005-11-25 06:38:00,2.26811,2.26836,2.26805,2.26805,36000000.0
2005-11-25 06:39:00,2.26809,2.26831,2.268,2.268,40800000.0
2005-11-25 06:40:00,2.26813,2.26823,2.2681,2.26823,22600000.0
2005-11-25 06:41:00,2.2681,2.2681,2.26803,2.26803,7200000.0
2005-11-25 06:42:00,2.26814,2.26832,2.26814,2.26817,44700000.0
2005-11-25 06:43:00,2.26827,2.26837,2.26823,2.26828,53599998.0
2005-11-25 06:44:00,2.26814,2.26816,2.26803,2.26816,13700000.0
2005-11-25 06:45:00,2.26806,2.26817,2.26805,2.26814,39000000.0
2005-11-25 06:46:00,2.26811,2.26811,2.26782,2.26789,25500000.0
2005-11-25 06:47:00,2.26795,2.268,2.26791,2.268,21500000.0
2005-11-25 06:48:00,2.26813,2.26813,2.26805,2.26805,6400000.0
2005-11-25 06:49:00,2.26805,2.2681,2.26805,2.26805,14000000.0
2005-11-25 06:50:00,2.26806,2.26809,2.26798,2.26809,20800000.0
2005-11-25 06:51:00,2.26807,2.26817,2.2678,2.26793,58700000.0
2005-11-25 06:52:00,2.26795,2.26802,2.26788,2.26802,29500000.0
2005-11-25 06:53:00,2.2681,2.26813,2.2681,2.26813,9500000.0
2005-11-25 06:54:00,2.26828,2.26836,2.26814,2.26836,37000000.0
2005-11-25 06:55:00,2.26835,2.26835,2.26828,2.26833,12600000.0
2005-11-25 06:56:00,2.26856,2.2687,2.26855,2.2686,22900000.0
2005-11-25 06:57:00,2.26863,2.26863,2.2685,2.26854,29900000.0
2005-11-25 06:58:00,2.26848,2.26872,2.26845,2.26856,66700000.0
2005-11-25 06:59:00,2.26857,2.2689,2.26857,2.2689,30200000.0
2005-11-25 07:00:00,2.26882,2.26898,2.26865,2.2687,27900000.0
2005-11-25 07:01:00,2.26882,2.26893,2.26882,2.26893,9600000.0
2005-11-25 07:02:00,2.26894,2.26894,2.26873,2.26893,54600000.0
2005-11-25 07:03:00,2.26883,2.26904,2.26883,2.26904,4800000.0
2005-11-25 07:04:00,2.26896,2.26902,2.26868,2.26868,39300000.0
2005-11-25 07:05:00,2.2687,2.2688,2.26849,2.26849,36400000.0
2005-11-25 07:06:00,2.26845,2.26863,2.26845,2.26863,36900000.0
2005-11-25 07:07:00,2.26867,2.26881,2.26866,2.26876,32000000.0
2005-11-25 07:08:00,2.26876,2.26905,2.26873,2.26873,37900000.0
2005-11-25 07:09:00,2.26875,2.269,2.26867,2.269,22000000.0
2005-11-25 07:10:00,2.26881,2.26908,2.26881,2.26886,35100000.0
2005-11-25 07:11:00,2.26871,2.26874,2.26865,2.26865,16900000.0
2005-11-25 07:12:00,2.26865,2.26877,2.26865,2.26877,29300000.0
2005-11-25 07:13:00,2.26877,2.26889,2.26872,2.26885,32300000.0
2005-11-25 07:14:00,2.26868,2.26887,2.26867,2.26867,20500000.0
2005-11-25 07:15:00,2.2688,2.26892,2.26859,2.26859,57199999.0
2005-11-25 07:16:00,2.26858,2.26867,2.26853,2.26854,14400000.0
2005-11-25 07:17:00,2.2685,2.2687,2.26846,2.26846,31400000.0
2005-11-25 07:18:00,2.26855,2.26855,2.26845,2.26852,24800000.0
2005-11-25 07:19:00,2.26851,2.26869,2.26851,2.26861,39100000.0
2005-11-25 07:20:00,2.26859,2.26882,2.26859,2.26865,46100000.0
2005-11-25 07:21:00,2.26858,2.2686,2.26843,2.26853,29300000.0
2005-11-25 07:22:00,2.2684,2.26864,2.26839,2.26839,6300000.0
2005-11-25 07:23:00,2.2685,2.26854,2.26837,2.26837,8600000.0
2005-11-25 07:24:00,2.26856,2.26862,2.26838,2.26846,47700000.0
2005-11-25 07:25:00,2.2684,2.26864,2.2684,2.26851,34800000.0
2005-11-25 07:26:00,2.26849,2.26861,2.26843,2.2685,29200000.0
2005-11-25 07:27:00,2.26863,2.26895,2.26863,2.26894,22400000.0
2005-11-25 07:28:00,2.26894,2.26894,2.26849,2.26854,31700000.0
2005-11-25 07:29:00,2.26869,2.26887,2.26869,2.2688,15300000.0
2005-11-25 07:30:00,2.26888,2.26904,2.26885,2.26899,32200000.0
2005-11-25 07:31:00,2.269,2.26905,2.26893,2.26895,42400000.0
2005-11-25 07:32:00,2.26906,2.26906,2.26886,2.26896,38800000.0
2005-11-25 07:33:00,2.269,2.26903,2.26891,2.26903,14100000.0
2005-11-25 07:34:00,2.26877,2.26891,2.26863,2.26878,28300000.0
2005-11-25 07:35:00,2.26882,2.2689,2.26875,2.26882,44600000.0
2005-11-25 07:36:00,2.26872,2.26872,2.26866,2.26866,7200000.0
2005-11-25 07:37:00,2.26864,2.26878,2.26864,2.26877,19400000.0
2005-11-25 07:38:00,2.26883,2.26904,2.26876,2.26904,22000000.0
2005-11-25 07:39:00,2.26895,2.2691,2.26892,2.2691,25900000.0
2005-11-25 07:40:00,2.26895,2.26912,2.26894,2.26912,26900000.0
2005-11-25 07:41:00,2.26886,2.26904,2.26884,2.269,21900000.0
2005-11-25 07:42:00,2.26892,2.26906,2.26892,2.269,21600000.0
2005-11-25 07:43:00,2.26888,2.26903,2.26888,2.26896,20400000.0
2005-11-25 07:44:00,2.26902,2.26907,2.26892,2.26892,22800000.0
2005-11-25 07:45:00,2.26887,2.26904,2.26881,2.26881,54200000.0
2005-11-25 07:46:00,2.26883,2.26896,2.26873,2.26885,36800000.0
2005-11-25 07:47:00,2.2689,2.26903,2.26885,2.26895,15800000.0
2005-11-25 07:48:00,2.26886,2.26913,2.26886,2.26906,42500000.0
2005-11-25 07:49:00,2.26898,2.26898,2.26873,2.26889,21300000.0
2005-11-25 07:50:00,2.26898,2.26898,2.26887,2.26887,36000000.0
2005-11-25 07:51:00,2.26884,2.26908,2.26872,2.26872,48900000.0
2005-11-25 07:52:00,2.26883,2.26893,2.26875,2.26883,33800000.0
2005-11-25 07:53:00,2.26885,2.26885,2.26872,2.2688,24600000.0
2005-11-25 07:54:00,2.26872,2.26889,2.26871,2.26874,34400000.0
2005-11-25 07:55:00,2.26873,2.26882,2.26858,2.26858,33400001.0
2005-11-25 07:56:00,2.26847,2.26865,2.26847,2.26849,23100000.0
2005-11-25 07:57:00,2.26841,2.26841,2.26819,2.26823,44100000.0
2005-11-25 07:58:00,2.26814,2.26823,2.26808,2.26808,20400000.0
2005-11-25 07:59:00,2.26803,2.26857,2.26803,2.26847,22400000.0
2005-11-25 08:00:00,2.26863,2.2687,2.26842,2.26842,20300000.0
2005-11-25 08:01:00,2.26842,2.26861,2.26838,2.26848,49400000.0
2005-11-25 08:02:00,2.26835,2.26852,2.26832,2.26852,11400000.0
2005-11-25 08:03:00,2.2685,2.269,2.2685,2.269,37700000.0
2005-11-25 08:04:00,2.26885,2.26888,2.26864,2.26865,23200000.0
2005-11-25 08:05:00,2.26848,2.26871,2.26848,2.26865,27600000.0
2005-11-25 08:06:00,2.26867,2.26883,2.26867,2.26873,60500000.0
2005-11-25 08:07:00,2.26868,2.26912,2.26852,2.26889,26200000.0
2005-11-25 08:08:00,2.26896,2.26926,2.26887,2.26926,29000000.0
2005-11-25 08:09:00,2.26931,2.26931,2.26891,2.26908,49400000.0
2005-11-25 08:10:00,2.26927,2.26927,2.26901,2.26902,21900000.0
2005-11-25 08:11:00,2.26889,2.26909,2.2688,2.26909,22500000.0
2005-11-25 08:12:00,2.26901,2.2691,2.26891,2.26895,33900000.0
2005-11-25 08:13:00,2.26895,2.26895,2.26859,2.26859,39600000.0
2005-11-25 08:14:00,2.26881,2.26881,2.26862,2.26862,35600000.0
2005-11-25 08:15:00,2.26877,2.26877,2.26853,2.2686,19700000.0
2005-11-25 08:16:00,2.26853,2.26858,2.26845,2.26858,18300000.0
2005-11-25 08:17:00,2.26875,2.26891,2.26867,2.26874,29200000.0
2005-11-25 08:18:00,2.2689,2.26891,2.26873,2.26875,13500000.0
2005-11-25 08:19:00,2.26888,2.26909,2.26888,2.26909,15400000.0
2005-11-25 08:20:00,2.26889,2.26904,2.26889,2.26902,28700000.0
2005-11-25 08:21:00,2.26887,2.26904,2.26881,2.26899,29300000.0
2005-11-25 08:22:00,2.26889,2.26906,2.26886,2.26895,36200000.0
2005-11-25 08:23:00,2.26903,2.26917,2.26892,2.26905,24800000.0
2005-11-25 08:24:00,2.269,2.26921,2.26898,2.26902,42600000.0
2005-11-25 08:25:00,2.26905,2.26905,2.26905,2.26905,900000.0
2005-11-25 08:26:00,2.26917,2.26917,2.26879,2.26879,17800000.0
2005-11-25 08:27:00,2.26865,2.26865,2.26829,2.26835,19900000.0
2005-11-25 08:28:00,2.26837,2.26869,2.26837,2.2686,43600000.0
2005-11-25 08:29:00,2.26865,2.26873,2.26856,2.26873,28000000.0
2005-11-25 08:30:00,2.26868,2.26895,2.26863,2.26875,30000000.0
2005-11-25 08:31:00,2.26891,2.26891,2.26857,2.26883,34300000.0
2005-11-25 08:32:00,2.26874,2.26874,2.26841,2.26841,14300000.0
2005-11-25 08:33:00,2.26851,2.26851,2.26816,2.26816,42000000.0
2005-11-25 08:34:00,2.26819,2.26868,2.26819,2.26833,70300000.0
2005-11-25 08:35:00,2.26847,2.26848,2.26827,2.26828,34400000.0
2005-11-25 08:36:00,2.26832,2.26861,2.26832,2.26851,30000000.0
2005-11-25 08:37:00,2.26852,2.26852,2.26834,2.26834,19600000.0
2005-11-25 08:38:00,2.26824,2.26833,2.26805,2.26833,39900000.0
2005-11-25 08:39:00,2.26826,2.26827,2.26815,2.26816,14400000.0
2005-11-25 08:40:00,2.26808,2.26827,2.26804,2.26827,31300000.0
2005-11-25 08:41:00,2.26808,2.26821,2.268,2.26821,28500000.0
2005-11-25 08:42:00,2.26825,2.26834,2.26821,2.26824,41100000.0
2005-11-25 08:43:00,2.26812,2.26823,2.26807,2.26812,22200000.0
2005-11-25 08:44:00,2.26804,2.26808,2.26791,2.26808,19800000.0
2005-11-25 08:45:00,2.26809,2.26826,2.26802,2.26802,46700001.0
2005-11-25 08:46:00,2.2679,2.26811,2.26785,2.26793,20300000.0
2005-11-25 08:47:00,2.26795,2.26795,2.26774,2.2678,46600000.0
2005-11-25 08:48:00,2.26796,2.26796,2.26772,2.26787,71100000.0
2005-11-25 08:49:00,2.26789,2.2679,2.26778,2.26778,32800000.0
2005-11-25 08:50:00,2.26766,2.2679,2.26766,2.2679,41800000.0
2005-11-25 08:51:00,2.26788,2.26802,2.26781,2.26782,28600000.0
2005-11-25 08:52:00,2.26794,2.26813,2.2679,2.26797,47100000.0
2005-11-25 08:53:00,2.26802,2.26803,2.26802,2.26803,7200000.0
2005-11-25 08:54:00,2.2678,2.26796,2.2678,2.26792,12200000.0
2005-11-25 08:55:00,2.26797,2.26797,2.26781,2.26791,31600000.0
2005-11-25 08:56:00,2.26789,2.26822,2.26789,2.26808,28400000.0
2005-11-25 08:57:00,2.26802,2.26807,2.26775,2.26789,28700000.0
2005-11-25 08:58:00,2.26798,2.26801,2.2678,2.268,32800000.0
2005-11-25 08:59:00,2.26795,2.26803,2.26785,2.2679,31600000.0
2005-11-25 09:00:00,2.26787,2.2681,2.26783,2.26796,38200000.0
2005-11-25 09:01:00,2.26828,2.26851,2.26828,2.26839,29600000.0
2005-11-25 09:02:00,2.26841,2.26884,2.26841,2.2686,27100000.0
2005-11-25 09:03:00,2.26872,2.26892,2.26872,2.26892,10000000.0
2005-11-25 09:04:00,2.26899,2.26922,2.26892,2.26914,41200000.0
2005-11-25 09:05:00,2.26909,2.26921,2.26907,2.26913,38900000.0
2005-11-25 09:06:00,2.26904,2.26911,2.269,2.26903,12600000.0
2005-11-25 09:07:00,2.26912,2.26912,2.26895,2.26895,32600000.0
2005-11-25 09:08:00,2.269,2.269,2.26787,2.26787,16000000.0
2005-11-25 09:09:00,2.26763,2.26795,2.26763,2.26795,25500000.0
2005-11-25 09:10:00,2.26801,2.26808,2.26785,2.26791,29500000.0
2005-11-25 09:11:00,2.26789,2.26832,2.26789,2.2683,20000000.0
2005-11-25 09:12:00,2.26822,2.26841,2.26822,2.26826,26800000.0
2005-11-25 09:13:00,2.26835,2.26844,2.26818,2.2684,26500000.0
2005-11-25 09:14:00,2.26865,2.26876,2.2686,2.26869,26400000.0
2005-11-25 09:15:00,2.2688,2.26882,2.26874,2.2688,23500000.0
2005-11-25 09:16:00,2.26873,2.26881,2.26859,2.26859,27900000.0
2005-11-25 09:17:00,2.26854,2.26871,2.26846,2.26868,44300000.0
2005-11-25 09:18:00,2.26867,2.26898,2.26867,2.26877,23600000.0
2005-11-25 09:19:00,2.2687,2.26884,2.26865,2.26865,33600000.0
2005-11-25 09:20:00,2.26866,2.26867,2.26854,2.26867,23600000.0
2005-11-25 09:21:00,2.26901,2.26911,2.26897,2.26897,19200000.0
2005-11-25 09:22:00,2.26904,2.26904,2.26866,2.26874,75500000.0
2005-11-25 09:23:00,2.26886,2.26886,2.26857,2.2687,24600000.0
2005-11-25 09:24:00,2.26851,2.2687,2.26851,2.26865,34700000.0
2005-11-25 09:25:00,2.26852,2.2687,2.26852,2.26867,14600000.0
2005-11-25 09:26:00,2.26861,2.26872,2.26848,2.26854,50000000.0
2005-11-25 09:27:00,2.2687,2.2687,2.26805,2.26813,41700000.0
2005-11-25 09:28:00,2.26812,2.26812,2.26788,2.26803,24300000.0
2005-11-25 09:29:00,2.26804,2.26831,2.26793,2.26817,28900000.0
2005-11-25 09:30:00,2.26829,2.26859,2.26812,2.26815,40700000.0
2005-11-25 09:31:00,2.26801,2.26801,2.2675,2.2678,23800000.0
2005-11-25 09:32:00,2.268,2.26805,2.26791,2.26795,57200000.0
2005-11-25 09:33:00,2.26803,2.2681,2.2678,2.2678,49900000.0
2005-11-25 09:34:00,2.26782,2.26787,2.26715,2.26749,42800000.0
2005-11-25 09:35:00,2.26729,2.26729,2.26692,2.26703,49900000.0
2005-11-25 09:36:00,2.267,2.267,2.26663,2.26691,30400000.0
2005-11-25 09:37:00,2.26685,2.26685,2.26665,2.26667,37900000.0
2005-11-25 09:38:00,2.26661,2.267,2.26654,2.267,22200000.0
2005-11-25 09:39:00,2.26701,2.2673,2.26685,2.2673,38800000.0
2005-11-25 09:40:00,2.26762,2.26765,2.26735,2.26735,43100000.0
2005-11-25 09:41:00,2.26745,2.2675,2.26718,2.26747,58200001.0
2005-11-25 09:42:00,2.26731,2.26739,2.26713,2.26726,45600000.0
2005-11-25 09:43:00,2.26734,2.26747,2.26734,2.26738,16600000.0
2005-11-25 09:44:00,2.26734,2.26744,2.26719,2.26739,40700000.0
2005-11-25 09:45:00,2.2673,2.2675,2.26724,2.26724,29800000.0
2005-11-25 09:46:00,2.26741,2.26799,2.26741,2.26798,24400000.0
2005-11-25 09:47:00,2.26767,2.26779,2.2675,2.26758,55100000.0
2005-11-25 09:48:00,2.26758,2.26777,2.26714,2.26714,37200000.0
2005-11-25 09:49:00,2.26715,2.26739,2.26713,2.26734,28500000.0
2005-11-25 09:50:00,2.26724,2.26724,2.26675,2.26693,36700000.0
2005-11-25 09:51:00,2.26698,2.26698,2.26661,2.26663,37500000.0
2005-11-25 09:52:00,2.26683,2.26699,2.26675,2.26694,23300000.0
2005-11-25 09:53:00,2.26667,2.26667,2.26656,2.26656,10800000.0
2005-11-25 09:54:00,2.26651,2.26652,2.26633,2.26633,19000000.0
2005-11-25 09:55:00,2.26628,2.26654,2.26624,2.26638,21900000.0
2005-11-25 09:56:00,2.26644,2.26659,2.26641,2.26641,26900000.0
2005-11-25 09:57:00,2.26648,2.26662,2.26639,2.26644,53900000.0
2005-11-25 09:58:00,2.26655,2.26673,2.26652,2.26659,27700000.0
2005-11-25 09:59:00,2.26677,2.26677,2.26622,2.26635,24400000.0
2005-11-25 10:00:00,2.26641,2.26668,2.26641,2.26642,36100000.0
2005-11-25 10:01:00,2.26628,2.26632,2.26591,2.26601,52100000.0
2005-11-25 10:02:00,2.26609,2.26609,2.26562,2.26576,34400000.0
2005-11-25 10:03:00,2.26586,2.26657,2.26577,2.26628,55600000.0
2005-11-25 10:04:00,2.26643,2.26683,2.26624,2.26653,44500000.0
2005-11-25 10:05:00,2.26646,2.26655,2.26634,2.26636,25900000.0
2005-11-25 10:06:00,2.26655,2.26689,2.26655,2.26663,17400000.0
2005-11-25 10:07:00,2.26668,2.26668,2.2659,2.2659,38700000.0
2005-11-25 10:08:00,2.26587,2.26599,2.26586,2.26586,17400000.0
2005-11-25 10:09:00,2.26574,2.26614,2.26574,2.2659,59200001.0
2005-11-25 10:10:00,2.2656,2.2656,2.26473,2.26489,18000000.0
2005-11-25 10:11:00,2.26493,2.26526,2.26493,2.26514,24000000.0
2005-11-25 10:12:00,2.26508,2.26508,2.26481,2.26482,34100000.0
2005-11-25 10:13:00,2.26484,2.2651,2.26482,2.26493,29400000.0
2005-11-25 10:14:00,2.26495,2.26519,2.26484,2.26486,30300000.0
2005-11-25 10:15:00,2.26488,2.265,2.26468,2.26486,28300000.0
2005-11-25 10:16:00,2.26469,2.26478,2.26424,2.26478,37300000.0
2005-11-25 10:17:00,2.26492,2.26504,2.26466,2.26493,45600000.0
2005-11-25 10:18:00,2.26462,2.26489,2.2645,2.26489,23700000.0
2005-11-25 10:19:00,2.26479,2.26537,2.26479,2.26526,36200000.0
2005-11-25 10:20:00,2.26547,2.26565,2.26537,2.26554,25100000.0
2005-11-25 10:21:00,2.26561,2.2657,2.26539,2.26552,26300000.0
2005-11-25 10:22:00,2.26558,2.26558,2.26518,2.26539,51200000.0
2005-11-25 10:23:00,2.26529,2.26536,2.26514,2.26525,36700000.0
2005-11-25 10:24:00,2.26523,2.26528,2.26508,2.26528,32600000.0
2005-11-25 10:25:00,2.26506,2.2652,2.26499,2.26514,31100000.0
2005-11-25 10:26:00,2.26528,2.26528,2.26486,2.26488,54800000.0
2005-11-25 10:27:00,2.26488,2.26534,2.26488,2.26534,38500000.0
2005-11-25 10:28:00,2.26532,2.26543,2.26489,2.26489,29800000.0
2005-11-25 10:29:00,2.26484,2.26524,2.26484,2.26524,27700000.0
2005-11-25 10:30:00,2.26512,2.26512,2.26484,2.26488,40100000.0
2005-11-25 10:31:00,2.26486,2.26497,2.26476,2.26482,17900000.0
2005-11-25 10:32:00,2.26479,2.2651,2.26464,2.26499,34000000.0
2005-11-25 10:33:00,2.26495,2.26515,2.26484,2.26492,32500000.0
2005-11-25 10:34:00,2.26486,2.26533,2.26481,2.26526,24100000.0
2005-11-25 10:35:00,2.26524,2.2655,2.26513,2.2655,26000000.0
2005-11-25 10:36:00,2.26561,2.26585,2.2655,2.26585,28600000.0
2005-11-25 10:37:00,2.26603,2.26623,2.26575,2.26623,33800000.0
2005-11-25 10:38:00,2.2666,2.26681,2.26636,2.26637,15400000.0
2005-11-25 10:39:00,2.26603,2.26658,2.26593,2.26655,25900000.0
2005-11-25 10:40:00,2.2666,2.2668,2.26657,2.26665,32700000.0
2005-11-25 10:41:00,2.26657,2.26718,2.26653,2.2671,53200000.0
2005-11-25 10:42:00,2.26708,2.26724,2.26693,2.26722,25600000.0
2005-11-25 10:43:00,2.26738,2.26763,2.26734,2.26754,33100000.0
2005-11-25 10:44:00,2.26747,2.26757,2.26728,2.26751,43500000.0
2005-11-25 10:45:00,2.2678,2.26806,2.26773,2.268,47000000.0
2005-11-25 10:46:00,2.26809,2.26809,2.26783,2.26792,52000000.0
2005-11-25 10:47:00,2.26798,2.26806,2.26777,2.26777,19000000.0
2005-11-25 10:48:00,2.26773,2.26791,2.26771,2.2678,40300000.0
2005-11-25 10:49:00,2.26776,2.26793,2.26766,2.26793,39700000.0
2005-11-25 10:50:00,2.26775,2.26785,2.26757,2.26777,55000000.0
2005-11-25 10:51:00,2.26771,2.26791,2.26767,2.26769,28800000.0
2005-11-25 10:52:00,2.26752,2.26752,2.26715,2.26733,26100000.0
2005-11-25 10:53:00,2.26744,2.26762,2.26737,2.26742,74500000.0
2005-11-25 10:54:00,2.26752,2.26767,2.26726,2.26726,24900000.0
2005-11-25 10:55:00,2.26738,2.26758,2.26729,2.26758,56300000.0
2005-11-25 10:56:00,2.26757,2.2678,2.26757,2.26767,24000000.0
2005-11-25 10:57:00,2.26757,2.268,2.26746,2.268,44800000.0
2005-11-25 10:58:00,2.26809,2.26827,2.26803,2.26803,33200000.0
2005-11-25 10:59:00,2.26798,2.26813,2.26782,2.2679,48600001.0
2005-11-25 11:00:00,2.26783,2.26799,2.26783,2.26799,23900000.0
2005-11-25 11:01:00,2.26796,2.26798,2.26775,2.26775,32300000.0
2005-11-25 11:02:00,2.26778,2.26809,2.26772,2.26809,34600000.0
2005-11-25 11:03:00,2.2679,2.2679,2.26744,2.26744,18000000.0
2005-11-25 11:04:00,2.2674,2.26753,2.26714,2.26714,23200000.0
2005-11-25 11:05:00,2.26713,2.26719,2.2669,2.26709,57700000.0
2005-11-25 11:06:00,2.26754,2.26762,2.2672,2.26739,28000000.0
2005-11-25 11:07:00,2.26742,2.26783,2.26742,2.26783,44399999.0
2005-11-25 11:08:00,2.26793,2.26826,2.26781,2.26781,58300000.0
2005-11-25 11:09:00,2.26775,2.2679,2.26743,2.26773,22300000.0
2005-11-25 11:10:00,2.26782,2.26802,2.26764,2.26764,33200000.0
2005-11-25 11:11:00,2.26774,2.26778,2.26752,2.26766,40900000.0
2005-11-25 11:12:00,2.26765,2.26779,2.26759,2.26775,28800000.0
2005-11-25 11:13:00,2.26769,2.26783,2.26765,2.26768,33500000.0
2005-11-25 11:14:00,2.26779,2.26788,2.26749,2.26749,49400000.0
2005-11-25 11:15:00,2.26747,2.26779,2.26736,2.26736,37100000.0
2005-11-25 11:16:00,2.26702,2.26734,2.26684,2.26684,27600000.0
2005-11-25 11:17:00,2.26677,2.26688,2.26657,2.26688,21400000.0
2005-11-25 11:18:00,2.26686,2.26712,2.26683,2.26708,32400000.0
2005-11-25 11:19:00,2.26681,2.26716,2.26675,2.26716,22300000.0
2005-11-25 11:20:00,2.26733,2.26768,2.26708,2.26708,70600000.0
2005-11-25 11:21:00,2.26673,2.26724,2.26673,2.2672,28600000.0
2005-11-25 11:22:00,2.26701,2.26707,2.2668,2.26692,26500000.0
2005-11-25 11:23:00,2.26704,2.26718,2.2669,2.26709,40300000.0
2005-11-25 11:24:00,2.26728,2.2673,2.26702,2.26705,51700000.0
2005-11-25 11:25:00,2.26709,2.26716,2.26695,2.26695,26400000.0
2005-11-25 11:26:00,2.26702,2.26712,2.26671,2.26712,34200000.0
2005-11-25 11:27:00,2.26718,2.26757,2.2671,2.26741,37800000.0
2005-11-25 11:28:00,2.26766,2.2677,2.26742,2.26742,53700000.0
2005-11-25 11:29:00,2.26734,2.26747,2.26719,2.26719,62400000.0
2005-11-25 11:30:00,2.26707,2.26762,2.26707,2.26744,20800000.0
2005-11-25 11:31:00,2.2672,2.26745,2.26711,2.26729,48700000.0
2005-11-25 11:32:00,2.26725,2.26731,2.26706,2.26719,31000000.0
2005-11-25 11:33:00,2.26722,2.26736,2.26722,2.26723,56400000.0
2005-11-25 11:34:00,2.2672,2.26727,2.26707,2.26716,40800000.0
2005-11-25 11:35:00,2.26715,2.26715,2.26698,2.26705,20900000.0
2005-11-25 11:36:00,2.26715,2.26717,2.26684,2.26702,41600000.0
2005-11-25 11:37:00,2.26691,2.26701,2.26677,2.26701,47400000.0
2005-11-25 11:38:00,2.26695,2.26723,2.26695,2.26718,34500000.0
2005-11-25 11:39:00,2.26718,2.26783,2.26717,2.26768,36300000.0
2005-11-25 11:40:00,2.26753,2.26803,2.26753,2.26803,20900000.0
2005-11-25 11:41:00,2.26844,2.26851,2.26812,2.26817,27400000.0
2005-11-25 11:42:00,2.268,2.26862,2.26793,2.26794,54600000.0
2005-11-25 11:43:00,2.26785,2.26798,2.2677,2.26798,33600000.0
2005-11-25 11:44:00,2.26794,2.268,2.26768,2.26776,40300000.0
2005-11-25 11:45:00,2.26774,2.26774,2.26694,2.26694,18000000.0
2005-11-25 11:46:00,2.26681,2.26707,2.26665,2.26686,34300000.0
2005-11-25 11:47:00,2.26696,2.26707,2.26681,2.26689,42200000.0
2005-11-25 11:48:00,2.2667,2.26693,2.2667,2.26688,25300000.0
2005-11-25 11:49:00,2.26681,2.26681,2.26646,2.2666,18700000.0
2005-11-25 11:50:00,2.26664,2.26671,2.26651,2.26656,26800000.0
2005-11-25 11:51:00,2.26679,2.26695,2.26667,2.26667,46400000.0
2005-11-25 11:52:00,2.26672,2.26683,2.26652,2.26661,27100000.0
2005-11-25 11:53:00,2.26648,2.26677,2.26645,2.26675,22600000.0
2005-11-25 11:54:00,2.26668,2.26668,2.26643,2.26664,43900000.0
2005-11-25 11:55:00,2.26662,2.26684,2.2665,2.2665,48200001.0
2005-11-25 11:56:00,2.26654,2.26682,2.26647,2.26647,33500000.0
2005-11-25 11:57:00,2.26657,2.26657,2.266,2.26615,55199999.0
2005-11-25 11:58:00,2.26603,2.26603,2.26569,2.26569,25800000.0
2005-11-25 11:59:00,2.26573,2.26584,2.26565,2.26578,27800000.0
2005-11-25 12:00:00,2.26581,2.26588,2.2656,2.26561,18900000.0
2005-11-25 12:01:00,2.26562,2.26571,2.26557,2.26566,41300000.0
2005-11-25 12:02:00,2.26559,2.26578,2.26553,2.26553,28600000.0
2005-11-25 12:03:00,2.26554,2.26575,2.26554,2.26566,31400000.0
2005-11-25 12:04:00,2.26559,2.26584,2.26551,2.26551,19700000.0
2005-11-25 12:05:00,2.26567,2.26594,2.26565,2.26586,60100000.0
2005-11-25 12:06:00,2.26591,2.26591,2.26541,2.2656,23900000.0
2005-11-25 12:07:00,2.26564,2.2657,2.26547,2.26561,28500000.0
2005-11-25 12:08:00,2.26571,2.26583,2.26546,2.26546,43200000.0
2005-11-25 12:09:00,2.26551,2.26559,2.26541,2.26542,51100000.0
2005-11-25 12:10:00,2.26566,2.2659,2.26554,2.26577,26500000.0
2005-11-25 12:11:00,2.26584,2.26588,2.26561,2.26561,18900000.0
2005-11-25 12:12:00,2.26564,2.26579,2.26527,2.26542,21500000.0
2005-11-25 12:13:00,2.26528,2.26545,2.26513,2.26537,41200000.0
2005-11-25 12:14:00,2.26544,2.26553,2.26535,2.26542,52600001.0
2005-11-25 12:15:00,2.26545,2.2659,2.26543,2.2659,26400000.0
2005-11-25 12:16:00,2.26591,2.26615,2.26591,2.26598,33000000.0
2005-11-25 12:17:00,2.26615,2.26647,2.26607,2.26607,28700000.0
2005-11-25 12:18:00,2.26601,2.26627,2.26593,2.26602,41400000.0
2005-11-25 12:19:00,2.26595,2.26615,2.26593,2.26598,26300000.0
2005-11-25 12:20:00,2.26597,2.26614,2.26562,2.26583,35300000.0
2005-11-25 12:21:00,2.2658,2.26613,2.2658,2.26613,29300000.0
2005-11-25 12:22:00,2.26643,2.26667,2.26643,2.26667,29900000.0
2005-11-25 12:23:00,2.2668,2.2668,2.26633,2.26647,37800000.0
2005-11-25 12:24:00,2.26647,2.26655,2.26629,2.26641,36100000.0
2005-11-25 12:25:00,2.26655,2.26662,2.26625,2.26627,60100000.0
2005-11-25 12:26:00,2.26624,2.26639,2.26604,2.2662,36200000.0
2005-11-25 12:27:00,2.26624,2.26639,2.26612,2.26639,50000001.0
2005-11-25 12:28:00,2.26643,2.26657,2.26629,2.26649,29300000.0
2005-11-25 12:29:00,2.26642,2.26642,2.26599,2.26601,40000000.0
2005-11-25 12:30:00,2.2653,2.26536,2.26401,2.26412,47700000.0
2005-11-25 12:31:00,2.26361,2.26419,2.26348,2.26373,28000000.0
2005-11-25 12:32:00,2.26344,2.26344,2.2631,2.26328,43600000.0
2005-11-25 12:33:00,2.26325,2.26371,2.26325,2.26371,6400000.0
2005-11-25 12:34:00,2.26397,2.26419,2.26381,2.26419,40000000.0
2005-11-25 12:35:00,2.26409,2.2641,2.26386,2.26405,36700000.0
2005-11-25 12:36:00,2.26402,2.26424,2.26393,2.26423,33500000.0
2005-11-25 12:37:00,2.26424,2.26424,2.26356,2.26374,37200000.0
2005-11-25 12:38:00,2.26367,2.26369,2.26349,2.26358,63100000.0
2005-11-25 12:39:00,2.26361,2.26367,2.26355,2.26362,19000000.0
2005-11-25 12:40:00,2.26352,2.26378,2.26346,2.2635,38100000.0
2005-11-25 12:41:00,2.2635,2.26365,2.26335,2.26342,48299999.0
2005-11-25 12:42:00,2.26322,2.26346,2.26322,2.26327,78900000.0
2005-11-25 12:43:00,2.2633,2.2636,2.2632,2.26345,54800000.0
2005-11-25 12:44:00,2.26365,2.26397,2.26365,2.26375,18600000.0
2005-11-25 12:45:00,2.26373,2.26373,2.26323,2.26345,40300000.0
2005-11-25 12:46:00,2.26318,2.26334,2.26303,2.2632,23800000.0
2005-11-25 12:47:00,2.26297,2.26297,2.26257,2.26282,42800000.0
2005-11-25 12:48:00,2.26292,2.26328,2.26292,2.26325,43800000.0
2005-11-25 12:49:00,2.26331,2.26331,2.26275,2.26291,33600000.0
2005-11-25 12:50:00,2.26299,2.26299,2.26253,2.26265,32100000.0
2005-11-25 12:51:00,2.26261,2.26282,2.26251,2.26259,23900000.0
2005-11-25 12:52:00,2.26246,2.26267,2.26235,2.26267,31300000.0
2005-11-25 12:53:00,2.26299,2.26302,2.26224,2.26237,49700000.0
2005-11-25 12:54:00,2.26244,2.26287,2.26244,2.26278,23400000.0
2005-11-25 12:55:00,2.26279,2.26294,2.26266,2.26292,39400000.0
2005-11-25 12:56:00,2.26293,2.26353,2.26293,2.26339,32100000.0
2005-11-25 12:57:00,2.26346,2.2636,2.26343,2.26343,29300000.0
2005-11-25 12:58:00,2.26354,2.26354,2.26307,2.26323,61500000.0
2005-11-25 12:59:00,2.26316,2.2634,2.26316,2.2634,63200000.0
2005-11-25 13:00:00,2.26324,2.26336,2.26307,2.26315,55300001.0
2005-11-25 13:01:00,2.26316,2.26324,2.263,2.26312,52700000.0
2005-11-25 13:02:00,2.26321,2.26322,2.2628,2.2628,35400000.0
2005-11-25 13:03:00,2.26271,2.2629,2.26225,2.26225,20000000.0
2005-11-25 13:04:00,2.26234,2.26274,2.26234,2.26254,35600000.0
2005-11-25 13:05:00,2.26259,2.26276,2.26253,2.26272,16700000.0
2005-11-25 13:06:00,2.2628,2.26286,2.26264,2.26265,47500000.0
2005-11-25 13:07:00,2.26268,2.26284,2.26257,2.26257,50000000.0
2005-11-25 13:08:00,2.26265,2.26292,2.26265,2.2628,26800000.0
2005-11-25 13:09:00,2.26285,2.26285,2.26245,2.26245,30100000.0
2005-11-25 13:10:00,2.26241,2.26272,2.26225,2.26225,41000000.0
2005-11-25 13:11:00,2.26228,2.26262,2.26218,2.26259,28000000.0
2005-11-25 13:12:00,2.26251,2.26251,2.26229,2.26229,31200000.0
2005-11-25 13:13:00,2.26245,2.26287,2.26245,2.26279,39400000.0
2005-11-25 13:14:00,2.26273,2.26273,2.26262,2.26262,33400000.0
2005-11-25 13:15:00,2.2624,2.26253,2.26231,2.26239,52600000.0
2005-11-25 13:16:00,2.26213,2.26234,2.26213,2.26223,42700000.0
2005-11-25 13:17:00,2.26225,2.2624,2.2621,2.2621,32400000.0
2005-11-25 13:18:00,2.26211,2.26236,2.26211,2.26218,36900000.0
2005-11-25 13:19:00,2.26238,2.26264,2.26238,2.2624,20800000.0
2005-11-25 13:20:00,2.26234,2.26248,2.26226,2.26243,53200000.0
2005-11-25 13:21:00,2.26255,2.26255,2.26216,2.2623,30400000.0
2005-11-25 13:22:00,2.26218,2.2622,2.262,2.26204,23900000.0
2005-11-25 13:23:00,2.262,2.26213,2.262,2.26213,15900000.0
2005-11-25 13:24:00,2.26221,2.26239,2.26211,2.26213,28400000.0
2005-11-25 13:25:00,2.26221,2.26245,2.26219,2.26245,35799999.0
2005-11-25 13:26:00,2.2624,2.26248,2.26219,2.26239,41900000.0
2005-11-25 13:27:00,2.26228,2.26272,2.26228,2.26267,39700000.0
2005-11-25 13:28:00,2.26255,2.26258,2.26239,2.26241,48900000.0
2005-11-25 13:29:00,2.26253,2.2627,2.2625,2.26256,43400000.0
2005-11-25 13:30:00,2.26265,2.26293,2.26265,2.26291,23800000.0
2005-11-25 13:31:00,2.26269,2.26292,2.2626,2.2628,36600000.0
2005-11-25 13:32:00,2.26272,2.26295,2.26272,2.26277,40800000.0
2005-11-25 13:33:00,2.26267,2.26298,2.26267,2.26271,35800000.0
2005-11-25 13:34:00,2.26262,2.26279,2.26258,2.26258,32000000.0
2005-11-25 13:35:00,2.26271,2.26286,2.26259,2.26259,36800000.0
2005-11-25 13:36:00,2.26255,2.26295,2.26253,2.26295,58400000.0
2005-11-25 13:37:00,2.26263,2.26263,2.2626,2.2626,3100000.0
2005-11-25 13:38:00,2.26273,2.26276,2.2626,2.26264,21500000.0
2005-11-25 13:39:00,2.26254,2.26263,2.2622,2.2622,27200000.0
2005-11-25 13:40:00,2.26214,2.26214,2.26195,2.2621,28100000.0
2005-11-25 13:41:00,2.26224,2.26226,2.26217,2.26219,38100000.0
2005-11-25 13:42:00,2.26223,2.26265,2.26221,2.26265,26500000.0
2005-11-25 13:43:00,2.26243,2.26304,2.26243,2.26291,23700000.0
2005-11-25 13:44:00,2.26302,2.26329,2.26291,2.2631,31400000.0
2005-11-25 13:45:00,2.26312,2.26324,2.26308,2.26317,44000000.0
2005-11-25 13:46:00,2.26325,2.26339,2.26319,2.26339,36600000.0
2005-11-25 13:47:00,2.26358,2.26389,2.26358,2.26389,31600000.0
2005-11-25 13:48:00,2.26401,2.26416,2.26378,2.26393,20600000.0
2005-11-25 13:49:00,2.26404,2.2642,2.26402,2.2642,52700000.0
2005-11-25 13:50:00,2.26404,2.26404,2.26384,2.2639,29500000.0
2005-11-25 13:51:00,2.26384,2.26413,2.26384,2.26388,23200000.0
2005-11-25 13:52:00,2.26415,2.26431,2.264,2.26424,48400000.0
2005-11-25 13:53:00,2.2642,2.26431,2.26406,2.26428,44400000.0
2005-11-25 13:54:00,2.26419,2.26425,2.26406,2.26416,20000000.0
2005-11-25 13:55:00,2.26402,2.26405,2.26369,2.26395,49900000.0
2005-11-25 13:56:00,2.26372,2.26382,2.26361,2.26371,38800000.0
2005-11-25 13:57:00,2.26373,2.26373,2.26343,2.26367,17900000.0
2005-11-25 13:58:00,2.26346,2.26372,2.26335,2.26372,19500000.0
2005-11-25 13:59:00,2.26329,2.26329,2.26247,2.26247,21800000.0
2005-11-25 14:00:00,2.2625,2.26253,2.26226,2.26253,40900000.0
2005-11-25 14:01:00,2.26254,2.2628,2.26245,2.26268,35600000.0
2005-11-25 14:02:00,2.26241,2.26299,2.26239,2.26278,34400000.0
2005-11-25 14:03:00,2.2629,2.26304,2.26288,2.26304,18800000.0
2005-11-25 14:04:00,2.26312,2.26318,2.26297,2.26297,30700000.0
2005-11-25 14:05:00,2.26282,2.26293,2.26263,2.26273,37800000.0
2005-11-25 14:06:00,2.26273,2.26282,2.26264,2.26264,25200000.0
2005-11-25 14:07:00,2.26265,2.26307,2.26265,2.26307,29300000.0
2005-11-25 14:08:00,2.2632,2.2632,2.2629,2.2629,60200000.0
2005-11-25 14:09:00,2.26301,2.26314,2.26281,2.26301,49000000.0
2005-11-25 14:10:00,2.26313,2.2634,2.26308,2.2634,57500001.0
2005-11-25 14:11:00,2.2634,2.26346,2.26319,2.26325,65500000.0
2005-11-25 14:12:00,2.26349,2.26349,2.26308,2.26309,23100000.0
2005-11-25 14:13:00,2.26298,2.26315,2.26283,2.26307,37000000.0
2005-11-25 14:14:00,2.26318,2.26324,2.26297,2.26314,32000000.0
2005-11-25 14:15:00,2.26302,2.26317,2.2628,2.26317,36800000.0
2005-11-25 14:16:00,2.26308,2.2633,2.263,2.2633,18400000.0
2005-11-25 14:17:00,2.26328,2.26338,2.2632,2.26322,30200000.0
2005-11-25 14:18:00,2.2633,2.2633,2.26295,2.26309,18000000.0
2005-11-25 14:19:00,2.26301,2.26325,2.26301,2.26313,49600000.0
2005-11-25 14:20:00,2.26328,2.26334,2.26319,2.26333,68300001.0
2005-11-25 14:21:00,2.2633,2.26331,2.26308,2.26313,41900000.0
2005-11-25 14:22:00,2.26318,2.26342,2.26318,2.26323,27800000.0
2005-11-25 14:23:00,2.2632,2.26337,2.2632,2.26337,16400000.0
2005-11-25 14:24:00,2.26337,2.26366,2.26334,2.26352,34200000.0
2005-11-25 14:25:00,2.26336,2.2637,2.26336,2.2637,27700000.0
2005-11-25 14:26:00,2.26357,2.26366,2.26343,2.26343,84900000.0
2005-11-25 14:27:00,2.26343,2.26354,2.26328,2.2635,39700000.0
2005-11-25 14:28:00,2.26343,2.2635,2.26335,2.26335,32300000.0
2005-11-25 14:29:00,2.26344,2.26348,2.26339,2.2634,9700000.0
2005-11-25 14:30:00,2.26354,2.26386,2.26354,2.2637,49500000.0
2005-11-25 14:31:00,2.2638,2.26392,2.26368,2.26392,29600000.0
2005-11-25 14:32:00,2.26387,2.26392,2.26387,2.26389,25600000.0
2005-11-25 14:33:00,2.26391,2.26405,2.26391,2.26405,13500000.0
2005-11-25 14:34:00,2.26417,2.2642,2.26384,2.26409,48400000.0
2005-11-25 14:35:00,2.26396,2.2642,2.26396,2.26399,24200000.0
2005-11-25 14:36:00,2.26378,2.26392,2.26371,2.2638,42900000.0
2005-11-25 14:37:00,2.26372,2.2641,2.26372,2.26395,29300000.0
2005-11-25 14:38:00,2.264,2.26415,2.26393,2.26395,27700000.0
2005-11-25 14:39:00,2.26387,2.26409,2.26387,2.26396,38100000.0
2005-11-25 14:40:00,2.26406,2.26427,2.26401,2.26427,42100000.0
2005-11-25 14:41:00,2.26418,2.26436,2.26412,2.26425,36500000.0
2005-11-25 14:42:00,2.26443,2.26446,2.26421,2.26436,43600000.0
2005-11-25 14:43:00,2.2644,2.26458,2.26435,2.26447,28000000.0
2005-11-25 14:44:00,2.26436,2.26453,2.26431,2.26448,42600000.0
2005-11-25 14:45:00,2.26434,2.26434,2.26393,2.26399,67200001.0
2005-11-25 14:46:00,2.26395,2.26395,2.26382,2.26387,27900000.0
2005-11-25 14:47:00,2.26406,2.26437,2.26387,2.26387,37200000.0
2005-11-25 14:48:00,2.26386,2.26401,2.26366,2.26378,37100000.0
2005-11-25 14:49:00,2.26383,2.26393,2.26373,2.26393,33200000.0
2005-11-25 14:50:00,2.26381,2.26385,2.26362,2.2638,26300000.0
2005-11-25 14:51:00,2.26367,2.26367,2.26329,2.26329,35100000.0
2005-11-25 14:52:00,2.26341,2.26381,2.26341,2.26347,48100000.0
2005-11-25 14:53:00,2.26332,2.26342,2.26324,2.26331,59000000.0
2005-11-25 14:54:00,2.26298,2.26316,2.26292,2.26308,40200000.0
2005-11-25 14:55:00,2.26305,2.26321,2.2629,2.2629,36100000.0
2005-11-25 14:56:00,2.26295,2.26314,2.26295,2.26305,20700000.0
2005-11-25 14:57:00,2.26299,2.26315,2.26277,2.26294,38700000.0
2005-11-25 14:58:00,2.26303,2.2635,2.26295,2.26326,48400000.0
2005-11-25 14:59:00,2.2631,2.26312,2.26299,2.26299,39400000.0
2005-11-25 15:00:00,2.26312,2.26335,2.26301,2.26314,36800000.0
2005-11-25 15:01:00,2.26319,2.26329,2.26297,2.26297,36300000.0
2005-11-25 15:02:00,2.26323,2.26343,2.26308,2.26342,28900000.0
2005-11-25 15:03:00,2.2635,2.2635,2.26321,2.2633,20400000.0
2005-11-25 15:04:00,2.26339,2.26354,2.26306,2.26306,43400000.0
2005-11-25 15:05:00,2.26328,2.26347,2.26328,2.26347,9000000.0
2005-11-25 15:06:00,2.26356,2.26384,2.26354,2.26384,39100000.0
2005-11-25 15:07:00,2.26375,2.26375,2.26358,2.26368,30200000.0
2005-11-25 15:08:00,2.26372,2.26377,2.2636,2.26373,39200000.0
2005-11-25 15:09:00,2.26386,2.2642,2.26386,2.26405,33100000.0
2005-11-25 15:10:00,2.26395,2.26395,2.26369,2.26371,27300000.0
2005-11-25 15:11:00,2.26369,2.26372,2.26345,2.26369,53200000.0
2005-11-25 15:12:00,2.26378,2.26416,2.26376,2.26409,18000000.0
2005-11-25 15:13:00,2.26423,2.26436,2.26397,2.2642,30300000.0
2005-11-25 15:14:00,2.26405,2.26405,2.26366,2.26377,33600000.0
2005-11-25 15:15:00,2.2637,2.26388,2.26358,2.26376,35400000.0
2005-11-25 15:16:00,2.26373,2.26373,2.26355,2.26358,37500000.0
2005-11-25 15:17:00,2.26359,2.26359,2.26335,2.26345,20000000.0
2005-11-25 15:18:00,2.26354,2.26381,2.26354,2.26381,22000000.0
2005-11-25 15:19:00,2.26384,2.26395,2.26356,2.26373,36500000.0
2005-11-25 15:20:00,2.26365,2.26399,2.26357,2.26398,17600000.0
2005-11-25 15:21:00,2.26393,2.26393,2.26363,2.26376,56300000.0
2005-11-25 15:22:00,2.26384,2.26415,2.26372,2.26396,20100000.0
2005-11-25 15:23:00,2.26376,2.26376,2.26361,2.26374,24800000.0
2005-11-25 15:24:00,2.26393,2.26418,2.26367,2.26381,30500000.0
2005-11-25 15:25:00,2.26399,2.26414,2.2639,2.26414,52400000.0
2005-11-25 15:26:00,2.26391,2.26391,2.26374,2.26383,30400000.0
2005-11-25 15:27:00,2.26379,2.2639,2.26367,2.26367,26300000.0
2005-11-25 15:28:00,2.26362,2.26371,2.26351,2.26351,50700001.0
2005-11-25 15:29:00,2.26345,2.26381,2.26345,2.26381,23600000.0
2005-11-25 15:30:00,2.26381,2.26385,2.26358,2.26373,37000000.0
2005-11-25 15:31:00,2.26375,2.2638,2.2636,2.2638,16800000.0
2005-11-25 15:32:00,2.26393,2.26416,2.26389,2.26395,46599999.0
2005-11-25 15:33:00,2.26387,2.26407,2.26384,2.26384,22800000.0
2005-11-25 15:34:00,2.26371,2.26376,2.26353,2.26353,11300000.0
2005-11-25 15:35:00,2.26358,2.26388,2.26358,2.26377,64400000.0
2005-11-25 15:36:00,2.26379,2.2639,2.26368,2.26376,34100000.0
2005-11-25 15:37:00,2.26387,2.26404,2.2637,2.26392,25200000.0
2005-11-25 15:38:00,2.26404,2.26413,2.26385,2.26385,63700000.0
2005-11-25 15:39:00,2.26393,2.26408,2.26383,2.26387,28000000.0
2005-11-25 15:40:00,2.26392,2.26392,2.26362,2.26372,29600000.0
2005-11-25 15:41:00,2.2635,2.26458,2.26328,2.26355,52700000.0
2005-11-25 15:42:00,2.26312,2.26343,2.26306,2.26343,56300000.0
2005-11-25 15:43:00,2.26339,2.2635,2.26327,2.2635,21800000.0
2005-11-25 15:44:00,2.26335,2.26341,2.26309,2.26323,33300000.0
2005-11-25 15:45:00,2.26336,2.2637,2.26327,2.2637,40200000.0
2005-11-25 15:46:00,2.26383,2.26419,2.26383,2.26398,42200000.0
2005-11-25 15:47:00,2.26381,2.26404,2.26357,2.26357,27700000.0
2005-11-25 15:48:00,2.26347,2.26371,2.26281,2.26281,48200000.0
2005-11-25 15:49:00,2.2627,2.2629,2.26258,2.26274,36000000.0
2005-11-25 15:50:00,2.26278,2.2628,2.26255,2.2626,32700000.0
2005-11-25 15:51:00,2.26242,2.26242,2.26191,2.26191,42100000.0
2005-11-25 15:52:00,2.2619,2.26198,2.26146,2.2615,31600000.0
2005-11-25 15:53:00,2.26123,2.26132,2.26102,2.26102,41700000.0
2005-11-25 15:54:00,2.26097,2.26119,2.26084,2.26096,27800000.0
2005-11-25 15:55:00,2.26091,2.26116,2.26089,2.26098,46000000.0
2005-11-25 15:56:00,2.26104,2.26153,2.26104,2.26148,20800000.0
2005-11-25 15:57:00,2.26152,2.26152,2.26112,2.2613,28000000.0
2005-11-25 15:58:00,2.26113,2.26113,2.26073,2.26073,27300000.0
2005-11-25 15:59:00,2.26067,2.26091,2.26055,2.26067,30100000.0
2005-11-25 16:00:00,2.2605,2.26101,2.26038,2.26101,32000000.0
2005-11-25 16:01:00,2.26091,2.26133,2.26076,2.26114,30000000.0
2005-11-25 16:02:00,2.26114,2.26114,2.26085,2.2611,23100000.0
2005-11-25 16:03:00,2.2608,2.26105,2.2608,2.26099,52500000.0
2005-11-25 16:04:00,2.26103,2.26127,2.26089,2.26089,36700000.0
2005-11-25 16:05:00,2.26099,2.26115,2.26088,2.26088,27600000.0
2005-11-25 16:06:00,2.26086,2.26114,2.26086,2.26094,30200000.0
2005-11-25 16:07:00,2.26081,2.26141,2.2608,2.26141,23500000.0
2005-11-25 16:08:00,2.2615,2.2615,2.26123,2.26126,18500000.0
2005-11-25 16:09:00,2.26132,2.26133,2.26113,2.2613,43300000.0
2005-11-25 16:10:00,2.26125,2.26143,2.26114,2.26143,26300000.0
2005-11-25 16:11:00,2.26178,2.26199,2.26178,2.26199,26900000.0
2005-11-25 16:12:00,2.2619,2.2621,2.2619,2.26195,48800000.0
2005-11-25 16:13:00,2.26197,2.26216,2.26197,2.26198,33200000.0
2005-11-25 16:14:00,2.26209,2.26209,2.26158,2.2616,33000000.0
2005-11-25 16:15:00,2.26161,2.2617,2.26145,2.26146,51800000.0
2005-11-25 16:16:00,2.26154,2.26154,2.26127,2.26127,31000000.0
2005-11-25 16:17:00,2.26136,2.26199,2.26136,2.26173,43000000.0
2005-11-25 16:18:00,2.2616,2.26161,2.26131,2.26147,31300000.0
2005-11-25 16:19:00,2.26168,2.26226,2.26168,2.26212,49300000.0
2005-11-25 16:20:00,2.26231,2.26248,2.26229,2.26237,36000000.0
2005-11-25 16:21:00,2.26238,2.26238,2.2622,2.26225,27100000.0
2005-11-25 16:22:00,2.26231,2.2625,2.26231,2.2625,23500000.0
2005-11-25 16:23:00,2.26249,2.26282,2.26237,2.26237,26100000.0
2005-11-25 16:24:00,2.26237,2.26288,2.26237,2.26271,40200000.0
2005-11-25 16:25:00,2.26284,2.26288,2.26256,2.2627,51299999.0
2005-11-25 16:26:00,2.26259,2.2628,2.26247,2.26274,21300000.0
2005-11-25 16:27:00,2.26271,2.26271,2.26256,2.26256,19200000.0
2005-11-25 16:28:00,2.26272,2.26291,2.26246,2.26246,48300000.0
2005-11-25 16:29:00,2.26229,2.26255,2.26223,2.26225,45800001.0
2005-11-25 16:30:00,2.26208,2.26246,2.26203,2.26232,37500000.0
2005-11-25 16:31:00,2.26217,2.26242,2.26209,2.26213,47900000.0
2005-11-25 16:32:00,2.26213,2.26229,2.26198,2.26221,24100000.0
2005-11-25 16:33:00,2.26224,2.26266,2.26224,2.26266,57700000.0
2005-11-25 16:34:00,2.26265,2.26272,2.26233,2.26233,45200001.0
2005-11-25 16:35:00,2.26213,2.2623,2.26213,2.26227,51600000.0
2005-11-25 16:36:00,2.26229,2.26234,2.26217,2.26217,28300000.0
2005-11-25 16:37:00,2.26211,2.26227,2.26198,2.26198,37500000.0
2005-11-25 16:38:00,2.26182,2.26226,2.26182,2.2621,43300000.0
2005-11-25 16:39:00,2.26223,2.26234,2.26218,2.26231,18700000.0
2005-11-25 16:40:00,2.26243,2.26243,2.26227,2.26237,24100000.0
2005-11-25 16:41:00,2.26223,2.26223,2.26202,2.2621,42900000.0
2005-11-25 16:42:00,2.26214,2.26232,2.26214,2.26215,22700000.0
2005-11-25 16:43:00,2.26228,2.26234,2.26214,2.26214,44600000.0
2005-11-25 16:44:00,2.26204,2.26263,2.26204,2.26243,26800000.0
2005-11-25 16:45:00,2.26232,2.26248,2.26218,2.26248,46700001.0
2005-11-25 16:46:00,2.26243,2.26252,2.26221,2.26242,29600000.0
2005-11-25 16:47:00,2.26237,2.26256,2.26221,2.26238,30100000.0
2005-11-25 16:48:00,2.26223,2.26243,2.26215,2.26224,36000000.0
2005-11-25 16:49:00,2.26216,2.26228,2.26208,2.26215,21800000.0
2005-11-25 16:50:00,2.26203,2.26203,2.26142,2.26148,32600000.0
2005-11-25 16:51:00,2.26167,2.26187,2.26164,2.26177,23600000.0
2005-11-25 16:52:00,2.26163,2.2621,2.26163,2.2621,51000000.0
2005-11-25 16:53:00,2.26195,2.26209,2.26179,2.26179,31100000.0
2005-11-25 16:54:00,2.26185,2.26214,2.26185,2.26197,58800000.0
2005-11-25 16:55:00,2.26183,2.26203,2.26165,2.26165,24500000.0
2005-11-25 16:56:00,2.26169,2.26182,2.26153,2.26163,20200000.0
2005-11-25 16:57:00,2.26168,2.26173,2.2615,2.26166,27100000.0
2005-11-25 16:58:00,2.26165,2.26174,2.26146,2.26146,26700000.0
2005-11-25 16:59:00,2.26171,2.26194,2.26164,2.26177,37800000.0
2005-11-25 17:00:00,2.26173,2.26252,2.2616,2.26252,49700000.0
2005-11-25 17:01:00,2.26291,2.26299,2.26253,2.26291,35600000.0
2005-11-25 17:02:00,2.26327,2.26345,2.26317,2.26327,23900000.0
2005-11-25 17:03:00,2.26319,2.26341,2.26305,2.26335,41500000.0
2005-11-25 17:04:00,2.26346,2.26357,2.26332,2.26349,35400000.0
2005-11-25 17:05:00,2.26334,2.26334,2.26304,2.26328,22800000.0
2005-11-25 17:06:00,2.26322,2.26347,2.26299,2.26347,49000001.0
2005-11-25 17:07:00,2.26352,2.26352,2.26255,2.26268,28600000.0
2005-11-25 17:08:00,2.26281,2.26339,2.26281,2.26332,30800000.0
2005-11-25 17:09:00,2.26354,2.2641,2.26354,2.2641,42400000.0
2005-11-25 17:10:00,2.26414,2.26443,2.26399,2.26443,41200000.0
2005-11-25 17:11:00,2.26454,2.26468,2.26432,2.26463,37000000.0
2005-11-25 17:12:00,2.26489,2.26496,2.26461,2.26475,33500000.0
2005-11-25 17:13:00,2.26487,2.26516,2.26487,2.26502,22800000.0
2005-11-25 17:14:00,2.26491,2.26513,2.26481,2.26493,36500000.0
2005-11-25 17:15:00,2.26488,2.26494,2.26428,2.26453,23000000.0
2005-11-25 17:16:00,2.26448,2.26454,2.26426,2.26427,49200000.0
2005-11-25 17:17:00,2.26444,2.26454,2.26431,2.26437,33700000.0
2005-11-25 17:18:00,2.26427,2.26448,2.26427,2.26448,20600000.0
2005-11-25 17:19:00,2.26455,2.26455,2.26412,2.26415,44000000.0
2005-11-25 17:20:00,2.26438,2.26488,2.26438,2.26485,33600000.0
2005-11-25 17:21:00,2.26468,2.26475,2.26425,2.26425,34400000.0
2005-11-25 17:22:00,2.26421,2.26448,2.26412,2.26417,50000000.0
2005-11-25 17:23:00,2.26437,2.26462,2.26437,2.26458,22400000.0
2005-11-25 17:24:00,2.26443,2.26473,2.26443,2.26473,61199999.0
2005-11-25 17:25:00,2.26465,2.2648,2.26438,2.26438,44500000.0
2005-11-25 17:26:00,2.26434,2.26471,2.26434,2.26471,38900000.0
2005-11-25 17:27:00,2.26477,2.26513,2.26477,2.26513,35800000.0
2005-11-25 17:28:00,2.26523,2.26531,2.26512,2.26525,24600000.0
2005-11-25 17:29:00,2.26529,2.26543,2.26512,2.26527,55800000.0
2005-11-25 17:30:00,2.26528,2.26528,2.26447,2.26447,52800000.0
2005-11-25 17:31:00,2.26447,2.26447,2.26409,2.26409,34900000.0
2005-11-25 17:32:00,2.26381,2.26381,2.26311,2.26318,23800000.0
2005-11-25 17:33:00,2.26329,2.26329,2.26294,2.26297,33800000.0
2005-11-25 17:34:00,2.26306,2.26333,2.26304,2.26317,49600000.0
2005-11-25 17:35:00,2.26326,2.26356,2.26317,2.26343,44600000.0
2005-11-25 17:36:00,2.26346,2.26356,2.26326,2.26335,27200000.0
2005-11-25 17:37:00,2.26329,2.26346,2.26329,2.26336,41900000.0
2005-11-25 17:38:00,2.26331,2.26331,2.26317,2.26331,29800000.0
2005-11-25 17:39:00,2.26324,2.2635,2.26315,2.26348,42100000.0
2005-11-25 17:40:00,2.26344,2.26345,2.2632,2.26336,33900000.0
2005-11-25 17:41:00,2.26345,2.26366,2.26343,2.2636,33900000.0
2005-11-25 17:42:00,2.26368,2.2639,2.26337,2.26337,37200000.0
2005-11-25 17:43:00,2.26344,2.26386,2.26344,2.2636,36000000.0
2005-11-25 17:44:00,2.26338,2.26348,2.26282,2.26282,38000000.0
2005-11-25 17:45:00,2.26273,2.26299,2.26273,2.26294,20800000.0
2005-11-25 17:46:00,2.2629,2.26294,2.26287,2.26291,23900000.0
2005-11-25 17:47:00,2.26281,2.26298,2.26281,2.26298,24000000.0
2005-11-25 17:48:00,2.26277,2.26288,2.26272,2.26287,26800000.0
2005-11-25 17:49:00,2.26284,2.26316,2.26284,2.26289,25600000.0
2005-11-25 17:50:00,2.26285,2.26307,2.26285,2.26298,41300000.0
2005-11-25 17:51:00,2.263,2.26304,2.2625,2.2625,27000000.0
2005-11-25 17:52:00,2.26248,2.26293,2.2624,2.26293,32300000.0
2005-11-25 17:53:00,2.26295,2.26311,2.26271,2.26288,27700000.0
2005-11-25 17:54:00,2.26281,2.26304,2.26268,2.26278,55200000.0
2005-11-25 17:55:00,2.2627,2.2627,2.2625,2.2625,22800000.0
2005-11-25 17:56:00,2.26249,2.26249,2.26223,2.2623,66000000.0
2005-11-25 17:57:00,2.26239,2.26264,2.26239,2.26251,43900000.0
2005-11-25 17:58:00,2.26253,2.2627,2.26242,2.2627,32600000.0
2005-11-25 17:59:00,2.26245,2.26245,2.26177,2.26238,46300000.0
2005-11-25 18:00:00,2.26267,2.26282,2.26264,2.26273,31900000.0
2005-11-25 18:01:00,2.26272,2.26289,2.2622,2.2622,282800000.0
2005-11-25 18:02:00,2.26229,2.26258,2.26217,2.26229,343700000.0
2005-11-25 18:03:00,2.26225,2.2623,2.26177,2.2619,449300000.0
2005-11-25 18:04:00,2.26181,2.26205,2.2616,2.26178,321900001.0
2005-11-25 18:05:00,2.26179,2.26195,2.26155,2.26163,234700000.0
2005-11-25 18:06:00,2.26162,2.26184,2.2615,2.26173,392400000.0
2005-11-25 18:07:00,2.26173,2.26206,2.26163,2.2619,400100000.0
2005-11-25 18:08:00,2.26172,2.262,2.2616,2.26187,456099999.0
2005-11-25 18:09:00,2.26186,2.26213,2.26168,2.2619,267500000.0
2005-11-25 18:10:00,2.26193,2.26214,2.26173,2.2621,292600000.0
2005-11-25 18:11:00,2.2621,2.26229,2.26195,2.26229,212700000.0
2005-11-25 18:12:00,2.26226,2.26244,2.26199,2.26226,197900000.0
2005-11-25 18:13:00,2.26213,2.26224,2.26184,2.26184,157899999.0
2005-11-25 18:14:00,2.26189,2.26189,2.26146,2.26164,328199998.0
2005-11-25 18:15:00,2.2617,2.26193,2.26133,2.26133,348500000.0
2005-11-25 18:16:00,2.26149,2.26164,2.2612,2.26132,379299999.0
2005-11-25 18:17:00,2.2613,2.2613,2.26076,2.26091,239100000.0
2005-11-25 18:18:00,2.26114,2.26136,2.26098,2.26107,168500000.0
2005-11-25 18:19:00,2.26105,2.26152,2.26105,2.26123,252000000.0
2005-11-25 18:20:00,2.26122,2.26156,2.26122,2.26156,170300000.0
2005-11-25 18:21:00,2.26146,2.26147,2.26112,2.26116,246900001.0
2005-11-25 18:22:00,2.26117,2.26139,2.26113,2.26117,198700000.0
2005-11-25 18:23:00,2.26107,2.26131,2.2609,2.26131,359700000.0
2005-11-25 18:24:00,2.26134,2.26149,2.26122,2.26129,303600000.0
2005-11-25 18:25:00,2.26123,2.26141,2.26112,2.26124,280800000.0
2005-11-25 18:26:00,2.26125,2.26158,2.26118,2.26133,344900000.0
2005-11-25 18:27:00,2.26143,2.26183,2.26133,2.26148,308199998.0
2005-11-25 18:28:00,2.26151,2.26194,2.2615,2.2615,230000000.0
2005-11-25 18:29:00,2.26134,2.26146,2.2611,2.2611,232900000.0
2005-11-25 18:30:00,2.26108,2.26158,2.26108,2.26141,280200001.0
2005-11-25 18:31:00,2.26157,2.26172,2.26146,2.26172,135100000.0
2005-11-25 18:32:00,2.26186,2.26207,2.26184,2.26207,151600000.0
2005-11-25 18:33:00,2.26218,2.2623,2.26198,2.26226,321700000.0
2005-11-25 18:34:00,2.26232,2.26232,2.26201,2.26222,377900000.0
2005-11-25 18:35:00,2.26221,2.26221,2.26199,2.26213,158000001.0
2005-11-25 18:36:00,2.2622,2.26235,2.26218,2.26235,76900000.0
2005-11-25 18:37:00,2.26237,2.26251,2.26201,2.26204,100700000.0
2005-11-25 18:38:00,2.26181,2.262,2.26167,2.26175,73200000.0
2005-11-25 18:39:00,2.26171,2.26188,2.2615,2.26172,163200000.0
2005-11-25 18:40:00,2.26158,2.26173,2.26141,2.2616,218700000.0
2005-11-25 18:41:00,2.26168,2.26196,2.26167,2.26185,155100000.0
2005-11-25 18:42:00,2.26189,2.26215,2.26189,2.26207,77000000.0
2005-11-25 18:43:00,2.26191,2.26191,2.26135,2.26164,51800000.0
2005-11-25 18:44:00,2.26177,2.26194,2.26154,2.26177,125400000.0
2005-11-25 18:45:00,2.26179,2.26179,2.2615,2.26177,84700000.0
2005-11-25 18:46:00,2.26183,2.26202,2.26183,2.26194,35800000.0
2005-11-25 18:47:00,2.262,2.262,2.26149,2.26176,19800000.0
2005-11-25 18:48:00,2.26162,2.26179,2.26152,2.26152,120600000.0
2005-11-25 18:49:00,2.26173,2.26198,2.26173,2.26198,24800000.0
2005-11-25 18:50:00,2.2619,2.2621,2.26189,2.26196,54000000.0
2005-11-25 18:51:00,2.26194,2.26243,2.26194,2.26225,163200000.0
2005-11-25 18:52:00,2.26222,2.26244,2.2622,2.2622,133200000.0
2005-11-25 18:53:00,2.26225,2.26264,2.26225,2.26238,137500001.0
2005-11-25 18:54:00,2.26232,2.26246,2.2619,2.26207,104400000.0
2005-11-25 18:55:00,2.26193,2.26213,2.26177,2.26179,150300000.0
2005-11-25 18:56:00,2.26187,2.26215,2.26187,2.26198,28500000.0
2005-11-25 18:57:00,2.26195,2.26206,2.26181,2.26188,53500000.0
2005-11-25 18:58:00,2.26202,2.26236,2.26199,2.26236,207600000.0
2005-11-25 18:59:00,2.2625,2.26336,2.2625,2.26325,158700000.0
2005-11-25 19:00:00,2.26322,2.26322,2.2629,2.2632,83000000.0
2005-11-25 19:01:00,2.2632,2.26355,2.2632,2.26352,28800000.0
2005-11-25 19:02:00,2.26361,2.26393,2.26351,2.26393,209200000.0
2005-11-25 19:03:00,2.26398,2.264,2.26356,2.26356,105100000.0
2005-11-25 19:04:00,2.26374,2.26421,2.26374,2.2641,34200000.0
2005-11-25 19:05:00,2.26416,2.26452,2.26403,2.26403,48700000.0
2005-11-25 19:06:00,2.26401,2.26436,2.26399,2.26423,265400000.0
2005-11-25 19:07:00,2.26413,2.26423,2.26384,2.26389,142000000.0
2005-11-25 19:08:00,2.26392,2.26433,2.26381,2.26433,245200000.0
2005-11-25 19:09:00,2.26425,2.26465,2.26425,2.26446,160100000.0
2005-11-25 19:10:00,2.26437,2.26482,2.26431,2.26478,68900000.0
2005-11-25 19:11:00,2.26485,2.26527,2.26477,2.265,51700000.0
2005-11-25 19:12:00,2.26501,2.26501,2.26481,2.26496,32700000.0
2005-11-25 19:13:00,2.26495,2.26501,2.26475,2.26483,151300000.0
2005-11-25 19:14:00,2.26482,2.26485,2.26443,2.26448,87800000.0
2005-11-25 19:15:00,2.26442,2.26467,2.26441,2.26454,93500000.0
2005-11-25 19:16:00,2.26458,2.26468,2.26451,2.26468,29500000.0
2005-11-25 19:17:00,2.26475,2.26489,2.26448,2.26448,93200001.0
2005-11-25 19:18:00,2.26439,2.26439,2.26387,2.26387,101300000.0
2005-11-25 19:19:00,2.26382,2.26435,2.26382,2.26432,120500001.0
2005-11-25 19:20:00,2.2644,2.2644,2.26398,2.264,120600000.0
2005-11-25 19:21:00,2.26395,2.26419,2.2639,2.26419,103700001.0
2005-11-25 19:22:00,2.26423,2.26434,2.26415,2.2643,91500000.0
2005-11-25 19:23:00,2.26408,2.26408,2.26342,2.26342,150800000.0
2005-11-25 19:24:00,2.26346,2.26347,2.26322,2.26333,77200000.0
2005-11-25 19:25:00,2.26319,2.26319,2.26279,2.26289,74600000.0
2005-11-25 19:26:00,2.26281,2.26297,2.26271,2.26273,146700000.0
2005-11-25 19:27:00,2.26261,2.26272,2.26208,2.26208,163700001.0
2005-11-25 19:28:00,2.26182,2.26182,2.26117,2.26117,82600000.0
2005-11-25 19:29:00,2.26113,2.26128,2.26113,2.26128,107900000.0
2005-11-25 19:30:00,2.26142,2.26142,2.26108,2.26132,197500000.0
2005-11-25 19:31:00,2.26139,2.26197,2.26139,2.26197,67300000.0
2005-11-25 19:32:00,2.262,2.26223,2.26187,2.26209,155400002.0
2005-11-25 19:33:00,2.26217,2.26243,2.26203,2.26228,86600000.0
2005-11-25 19:34:00,2.26237,2.26246,2.26231,2.26234,91500000.0
2005-11-25 19:35:00,2.26227,2.26243,2.26203,2.26209,119900000.0
2005-11-25 19:36:00,2.26206,2.2623,2.26201,2.26219,135100000.0
2005-11-25 19:37:00,2.26229,2.26229,2.26198,2.262,45000000.0
2005-11-25 19:38:00,2.26202,2.26243,2.26202,2.26227,36300000.0
2005-11-25 19:39:00,2.26227,2.26235,2.26214,2.26214,61700000.0
2005-11-25 19:40:00,2.26199,2.26216,2.26172,2.26177,90500000.0
2005-11-25 19:41:00,2.26168,2.26183,2.2616,2.26166,94800000.0
2005-11-25 19:42:00,2.2617,2.26182,2.26159,2.26171,81500000.0
2005-11-25 19:43:00,2.2618,2.26212,2.2618,2.2621,49600000.0
2005-11-25 19:44:00,2.26217,2.26234,2.26217,2.26232,82600000.0
2005-11-25 19:45:00,2.26225,2.26225,2.26145,2.26156,58300000.0
2005-11-25 19:46:00,2.26162,2.26162,2.26129,2.26129,82800000.0
2005-11-25 19:47:00,2.26145,2.26159,2.26135,2.26154,26800000.0
2005-11-25 19:48:00,2.2615,2.26163,2.26135,2.26145,79200000.0
2005-11-25 19:49:00,2.26167,2.26178,2.26163,2.26176,110500000.0
2005-11-25 19:50:00,2.26174,2.26174,2.26147,2.26147,94500000.0
2005-11-25 19:51:00,2.26147,2.26159,2.26144,2.26158,114000000.0
2005-11-25 19:52:00,2.2616,2.26177,2.26145,2.26157,65600000.0
2005-11-25 19:53:00,2.26144,2.26144,2.26125,2.26125,37300000.0
2005-11-25 19:54:00,2.26128,2.26166,2.26127,2.26165,75600000.0
2005-11-25 19:55:00,2.26176,2.26205,2.26176,2.26194,33000000.0
2005-11-25 19:56:00,2.26203,2.26217,2.26183,2.26198,74100000.0
2005-11-25 19:57:00,2.26201,2.26235,2.262,2.26203,126000000.0
2005-11-25 19:58:00,2.26199,2.26237,2.26199,2.26199,99100000.0
2005-11-25 19:59:00,2.26195,2.26201,2.26168,2.26179,146700000.0
2005-11-25 20:00:00,2.26189,2.26225,2.26181,2.26213,66300000.0
2005-11-25 20:01:00,2.26207,2.26235,2.26191,2.26224,87500000.0
2005-11-25 20:02:00,2.26214,2.26233,2.2618,2.2618,49900000.0
2005-11-25 20:03:00,2.2618,2.26207,2.2618,2.26206,35600000.0
2005-11-25 20:04:00,2.26195,2.26207,2.26181,2.26207,35600000.0
2005-11-25 20:05:00,2.2621,2.26222,2.26205,2.2621,43800000.0
2005-11-25 20:06:00,2.26203,2.26233,2.26198,2.26208,47600001.0
2005-11-25 20:07:00,2.26222,2.26222,2.26199,2.26206,43800000.0
2005-11-25 20:08:00,2.26206,2.26235,2.26203,2.26208,67400000.0
2005-11-25 20:09:00,2.26212,2.26212,2.26195,2.26195,37300000.0
2005-11-25 20:10:00,2.26211,2.26212,2.26203,2.26212,27400000.0
2005-11-25 20:11:00,2.26203,2.26203,2.26185,2.26192,55500000.0
2005-11-25 20:12:00,2.26191,2.26219,2.26187,2.26212,193500001.0
2005-11-25 20:13:00,2.26201,2.26209,2.26179,2.26205,154700000.0
2005-11-25 20:14:00,2.26214,2.26229,2.262,2.262,80000000.0
2005-11-25 20:15:00,2.26201,2.26218,2.26185,2.26187,189900000.0
2005-11-25 20:16:00,2.26189,2.26215,2.26189,2.26215,161800000.0
2005-11-25 20:17:00,2.26218,2.26218,2.26208,2.26209,32200000.0
2005-11-25 20:18:00,2.26215,2.26215,2.26201,2.26204,93400000.0
2005-11-25 20:19:00,2.26203,2.26219,2.26191,2.26213,125800000.0
2005-11-25 20:20:00,2.26221,2.26249,2.26215,2.26215,224200001.0
2005-11-25 20:21:00,2.26208,2.26229,2.26208,2.26217,82500000.0
2005-11-25 20:22:00,2.26213,2.26226,2.2621,2.26226,112500000.0
2005-11-25 20:23:00,2.26227,2.26244,2.26206,2.26235,202499999.0
2005-11-25 20:24:00,2.26232,2.26233,2.26226,2.26229,42000000.0
2005-11-25 20:25:00,2.26223,2.26248,2.26213,2.26213,171900000.0
2005-11-25 20:26:00,2.26216,2.26237,2.2621,2.26229,170600000.0
2005-11-25 20:27:00,2.2623,2.26242,2.26222,2.26242,117200000.0
2005-11-25 20:28:00,2.26229,2.26229,2.26201,2.26202,212500000.0
2005-11-25 20:29:00,2.26211,2.26211,2.26176,2.262,155700000.0
2005-11-25 20:30:00,2.26203,2.2622,2.26189,2.26211,372100000.0
2005-11-25 20:31:00,2.26204,2.26253,2.26204,2.2622,175800000.0
2005-11-25 20:32:00,2.26227,2.26238,2.26204,2.26223,399000000.0
2005-11-25 20:33:00,2.26211,2.26225,2.26207,2.26217,78600000.0
2005-11-25 20:34:00,2.2622,2.26238,2.2622,2.26222,72800000.0
2005-11-25 20:35:00,2.26229,2.26233,2.26217,2.26222,46400000.0
2005-11-25 20:36:00,2.26217,2.26217,2.26203,2.26205,61400000.0
2005-11-25 20:37:00,2.26193,2.26205,2.26189,2.26195,103800000.0
2005-11-25 20:38:00,2.262,2.26223,2.26194,2.26207,133900000.0
2005-11-25 20:39:00,2.26211,2.2622,2.26202,2.2622,129800000.0
2005-11-25 20:40:00,2.26218,2.26218,2.26116,2.26116,173600000.0
2005-11-25 20:41:00,2.26113,2.26137,2.26113,2.26125,129300000.0
2005-11-25 20:42:00,2.26132,2.26145,2.26124,2.26143,75800000.0
2005-11-25 20:43:00,2.26157,2.26165,2.26149,2.26154,132400001.0
2005-11-25 20:44:00,2.26161,2.26176,2.26161,2.26167,192999999.0
2005-11-25 20:45:00,2.2617,2.26188,2.2617,2.2618,59100000.0
2005-11-25 20:46:00,2.26182,2.262,2.26182,2.26186,40600000.0
2005-11-25 20:47:00,2.26178,2.26181,2.26154,2.26154,145000000.0
2005-11-25 20:48:00,2.26141,2.26166,2.26104,2.26124,196600000.0
2005-11-25 20:49:00,2.26123,2.26156,2.26105,2.26145,119800000.0
2005-11-25 20:50:00,2.26145,2.26163,2.26126,2.26126,180200000.0
2005-11-25 20:51:00,2.26124,2.26134,2.2612,2.2613,102900000.0
2005-11-25 20:52:00,2.26121,2.26121,2.2609,2.26101,169000000.0
2005-11-25 20:53:00,2.26103,2.26134,2.26093,2.26102,227900000.0
2005-11-25 20:54:00,2.26108,2.26114,2.26103,2.26107,116900000.0
2005-11-25 20:55:00,2.26106,2.26118,2.26104,2.26108,24100000.0
2005-11-25 20:56:00,2.26115,2.26138,2.26112,2.26118,252600000.0
2005-11-25 20:57:00,2.26121,2.26146,2.26113,2.26128,397000000.0
2005-11-25 20:58:00,2.26132,2.26143,2.26121,2.26124,201600000.0
2005-11-25 20:59:00,2.26128,2.26138,2.26115,2.26125,238700000.0
2005-11-25 21:00:00,2.26135,2.26153,2.26127,2.26127,244399999.0
2005-11-25 21:01:00,2.26122,2.26143,2.26101,2.26123,298700000.0
2005-11-25 21:02:00,2.26124,2.26124,2.26088,2.26111,97500000.0
2005-11-25 21:03:00,2.26109,2.26113,2.26077,2.26077,120100000.0
2005-11-25 21:04:00,2.26078,2.26094,2.26075,2.26083,53200000.0
2005-11-25 21:05:00,2.26083,2.26094,2.26072,2.26077,60400000.0
2005-11-25 21:06:00,2.2608,2.2616,2.2608,2.2616,68700000.0
2005-11-25 21:07:00,2.26158,2.26162,2.26141,2.26148,29700000.0
2005-11-25 21:08:00,2.26147,2.26176,2.26147,2.26175,20000000.0
2005-11-25 21:09:00,2.26182,2.26187,2.26171,2.26187,23000000.0
2005-11-25 21:10:00,2.26195,2.262,2.26182,2.26182,69700000.0
2005-11-25 21:11:00,2.26177,2.26193,2.26176,2.26184,130100000.0
2005-11-25 21:12:00,2.26188,2.26203,2.26185,2.26185,36000000.0
2005-11-25 21:13:00,2.26177,2.26193,2.26165,2.26165,140400000.0
2005-11-25 21:14:00,2.26187,2.26201,2.26173,2.2619,124500000.0
2005-11-25 21:15:00,2.26175,2.26198,2.26168,2.26173,145100000.0
2005-11-25 21:16:00,2.2618,2.26193,2.2617,2.26193,109200000.0
2005-11-25 21:17:00,2.26201,2.2621,2.26184,2.2621,134900000.0
2005-11-25 21:18:00,2.26195,2.26204,2.26189,2.26196,98400000.0
2005-11-25 21:19:00,2.26193,2.26207,2.26192,2.26206,80500000.0
2005-11-25 21:20:00,2.2621,2.2621,2.26172,2.26185,180200000.0
2005-11-25 21:21:00,2.26177,2.26202,2.26159,2.26178,225100000.0
2005-11-25 21:22:00,2.26174,2.2618,2.26156,2.26162,150700000.0
2005-11-25 21:23:00,2.2618,2.26212,2.2618,2.2619,105000000.0
2005-11-25 21:24:00,2.26188,2.26189,2.26177,2.26179,88700000.0
2005-11-25 21:25:00,2.26164,2.26164,2.26145,2.2615,43100000.0
2005-11-25 21:26:00,2.2615,2.2615,2.2614,2.26148,36400000.0
2005-11-25 21:27:00,2.26155,2.26169,2.26151,2.26169,54600000.0
2005-11-25 21:28:00,2.26177,2.26189,2.26158,2.26158,105800000.0
2005-11-25 21:29:00,2.26149,2.26157,2.26121,2.26121,54700000.0
2005-11-25 21:30:00,2.2611,2.26119,2.26085,2.26118,33900000.0
2005-11-25 21:31:00,2.26126,2.26171,2.26126,2.26156,20000000.0
2005-11-25 21:32:00,2.26165,2.26173,2.2614,2.26155,187000000.0
2005-11-25 21:33:00,2.26143,2.26183,2.26143,2.26161,53400000.0
2005-11-25 21:34:00,2.2617,2.26177,2.2615,2.26152,128600000.0
2005-11-25 21:35:00,2.2616,2.26165,2.26155,2.26155,50100000.0
2005-11-25 21:36:00,2.26148,2.26148,2.26138,2.26138,8000000.0
2005-11-25 21:37:00,2.26129,2.26143,2.26129,2.26141,82200000.0
2005-11-25 21:38:00,2.2614,2.2615,2.26135,2.26145,76800000.0
2005-11-25 21:39:00,2.2614,2.2614,2.26135,2.26135,9300000.0
2005-11-25 21:40:00,2.2615,2.26167,2.2615,2.26151,39500000.0
2005-11-25 21:41:00,2.26135,2.26154,2.26135,2.26143,47000000.0
2005-11-25 21:42:00,2.26137,2.2616,2.26129,2.26141,83900000.0
2005-11-25 21:43:00,2.26133,2.26133,2.26114,2.26118,85900000.0
2005-11-25 21:44:00,2.26131,2.26142,2.26106,2.26122,118200000.0
2005-11-25 21:45:00,2.26125,2.26133,2.26112,2.26118,80300000.0
2005-11-25 21:46:00,2.26125,2.2613,2.2611,2.26123,68800000.0
2005-11-25 21:47:00,2.26121,2.26145,2.26111,2.26117,107600000.0
2005-11-25 21:48:00,2.26112,2.2613,2.26112,2.2612,49400000.0
2005-11-25 21:49:00,2.26125,2.26128,2.26112,2.2612,79200000.0
2005-11-25 21:50:00,2.26145,2.26172,2.26135,2.26135,25400000.0
2005-11-25 21:51:00,2.26131,2.26146,2.26128,2.26137,32000000.0
2005-11-25 21:52:00,2.26133,2.26148,2.26129,2.2614,115600000.0
2005-11-25 21:53:00,2.26141,2.2615,2.26137,2.26141,38800000.0
2005-11-25 21:54:00,2.26133,2.26133,2.26122,2.26122,40600000.0
2005-11-25 21:55:00,2.2613,2.26149,2.26126,2.26143,75100000.0
2005-11-25 21:56:00,2.26145,2.26147,2.26133,2.26143,60500000.0
2005-11-25 21:57:00,2.26146,2.26155,2.26146,2.26154,22000000.0
2005-11-25 21:58:00,2.26156,2.26163,2.26146,2.26152,38600000.0
2005-11-25 21:59:00,2.2615,2.26161,2.26135,2.26148,166100000.0
2005-11-25 22:00:00,2.2614,2.26155,2.26135,2.26145,79800000.0
2005-11-25 22:01:00,2.26145,2.26145,2.26133,2.26138,18600000.0
2005-11-25 22:02:00,2.26133,2.26149,2.26116,2.26116,88100000.0
2005-11-25 22:03:00,2.26124,2.2613,2.26122,2.26123,28500000.0
2005-11-25 22:04:00,2.26126,2.26149,2.26126,2.26149,88800000.0
2005-11-25 22:05:00,2.26149,2.26149,2.26137,2.26142,57200000.0
2005-11-25 22:06:00,2.26146,2.26153,2.26137,2.26145,29700000.0
2005-11-25 22:07:00,2.26137,2.26137,2.26115,2.26115,36300000.0
2005-11-25 22:08:00,2.26096,2.26096,2.26076,2.26077,24600000.0
2005-11-25 22:09:00,2.26072,2.26088,2.26065,2.26065,63000000.0
2005-11-25 22:10:00,2.26071,2.26072,2.26061,2.26061,32700000.0
2005-11-25 22:11:00,2.26058,2.26058,2.26038,2.26056,41600000.0
2005-11-25 22:12:00,2.26074,2.26092,2.26061,2.26061,91000000.0
2005-11-25 22:13:00,2.2606,2.26084,2.2606,2.26071,33200000.0
2005-11-25 22:14:00,2.26078,2.26078,2.26049,2.26049,9400000.0
2005-11-25 22:15:00,2.26044,2.26069,2.2604,2.2604,180600001.0
2005-11-25 22:16:00,2.26044,2.26072,2.26034,2.26034,145800000.0
2005-11-25 22:17:00,2.26047,2.26065,2.26045,2.26047,24100000.0
2005-11-25 22:18:00,2.2607,2.2607,2.26053,2.2606,25800000.0
2005-11-25 22:19:00,2.26057,2.2606,2.26047,2.2605,44300000.0
2005-11-25 22:20:00,2.26049,2.26058,2.2603,2.2603,27900000.0
2005-11-25 22:21:00,2.26019,2.26024,2.26003,2.26022,35300000.0
2005-11-25 22:22:00,2.26021,2.26025,2.26001,2.26007,96700000.0
2005-11-25 22:23:00,2.26003,2.26027,2.26003,2.26009,68700001.0
2005-11-25 22:24:00,2.26003,2.26005,2.26001,2.26003,20200000.0
2005-11-25 22:25:00,2.26023,2.26031,2.26016,2.26016,43700000.0
2005-11-25 22:26:00,2.2602,2.2602,2.26016,2.26016,22700000.0
2005-11-25 22:27:00,2.26017,2.26028,2.26015,2.26025,20000000.0
2005-11-25 22:28:00,2.26033,2.26033,2.26017,2.26024,28600000.0
2005-11-25 22:29:00,2.26018,2.26023,2.26013,2.26015,158699999.0
2005-11-25 22:30:00,2.26014,2.26042,2.26014,2.26037,139500000.0
2005-11-25 22:31:00,2.26041,2.26041,2.26024,2.26025,35700000.0
2005-11-25 22:32:00,2.26027,2.26027,2.26012,2.26012,64000000.0
2005-11-25 22:33:00,2.26017,2.26034,2.26008,2.26032,49700000.0
2005-11-25 22:34:00,2.2603,2.26039,2.26025,2.2603,82500000.0
2005-11-25 22:35:00,2.26032,2.26032,2.26017,2.26022,44800000.0
2005-11-25 22:36:00,2.26026,2.26026,2.26015,2.26015,27000000.0
2005-11-25 22:37:00,2.26017,2.26026,2.26017,2.26022,35000000.0
2005-11-25 22:38:00,2.26022,2.26026,2.25997,2.26013,24400000.0
2005-11-25 22:39:00,2.26,2.2601,2.26,2.26005,9600000.0
2005-11-25 22:40:00,2.26002,2.26027,2.25999,2.26016,25500000.0
2005-11-25 22:41:00,2.26014,2.26027,2.26014,2.26021,42400000.0
2005-11-25 22:42:00,2.26017,2.26032,2.26017,2.26022,66200000.0
2005-11-25 22:43:00,2.2602,2.26034,2.2601,2.26016,131000000.0
2005-11-25 22:44:00,2.26011,2.26027,2.25998,2.26019,78500000.0
2005-11-25 22:45:00,2.26015,2.26023,2.26008,2.26008,59800000.0
2005-11-25 22:46:00,2.2601,2.26011,2.26,2.26003,127000000.0
2005-11-25 22:47:00,2.26015,2.26023,2.26015,2.26016,44399999.0
2005-11-25 22:48:00,2.26012,2.26027,2.26011,2.26013,84600000.0
2005-11-25 22:49:00,2.26018,2.26033,2.26006,2.26032,77900000.0
2005-11-25 22:50:00,2.2603,2.2603,2.2601,2.26013,41100000.0
2005-11-25 22:51:00,2.26017,2.26041,2.26013,2.26026,101500000.0
2005-11-25 22:52:00,2.26021,2.26037,2.26013,2.26024,73500000.0
2005-11-25 22:53:00,2.26029,2.26044,2.26022,2.26029,36200000.0
2005-11-25 22:54:00,2.26029,2.2604,2.26021,2.2604,55400000.0
2005-11-25 22:55:00,2.26037,2.26046,2.26033,2.26033,42100000.0
2005-11-25 22:56:00,2.26033,2.2604,2.26033,2.26035,14800000.0
2005-11-25 22:57:00,2.26043,2.26056,2.26033,2.26053,46700000.0
2005-11-25 22:58:00,2.26031,2.26054,2.26031,2.26047,29900000.0
2005-11-25 22:59:00,2.26038,2.26043,2.26023,2.26043,57800000.0
2005-11-25 23:00:00,2.26037,2.26074,2.26037,2.26043,35500000.0
2005-11-25 23:01:00,2.26051,2.26067,2.26051,2.26061,16900000.0
2005-11-25 23:02:00,2.26047,2.2605,2.26035,2.2605,18200000.0
2005-11-25 23:03:00,2.26036,2.26036,2.26034,2.26034,7200000.0
2005-11-25 23:04:00,2.26021,2.26037,2.26021,2.26026,19100000.0
2005-11-25 23:05:00,2.26023,2.26041,2.26021,2.26031,42900000.0
2005-11-25 23:06:00,2.26023,2.26037,2.26023,2.26037,35400000.0
2005-11-25 23:07:00,2.26018,2.26018,2.26008,2.26008,14500000.0
2005-11-25 23:08:00,2.26022,2.26043,2.26022,2.26043,18400000.0
2005-11-25 23:09:00,2.26057,2.26057,2.26031,2.26031,23700000.0
2005-11-25 23:10:00,2.26013,2.26033,2.26013,2.26022,20600000.0
2005-11-25 23:11:00,2.26021,2.26043,2.2601,2.26035,26700000.0
2005-11-25 23:12:00,2.26046,2.26054,2.26036,2.2604,44900000.0
2005-11-25 23:13:00,2.2604,2.2604,2.2603,2.2604,28300000.0
2005-11-25 23:14:00,2.26036,2.26048,2.26034,2.2604,30400000.0
2005-11-25 23:15:00,2.26044,2.26044,2.26025,2.26025,18600000.0
2005-11-25 23:16:00,2.26035,2.26047,2.26029,2.26036,23900000.0
2005-11-25 23:17:00,2.26037,2.2605,2.26037,2.26037,15200000.0
2005-11-25 23:18:00,2.26062,2.2607,2.26051,2.26051,43300000.0
2005-11-25 23:19:00,2.26065,2.26068,2.26055,2.26061,35100000.0
2005-11-25 23:20:00,2.26066,2.26071,2.26049,2.26049,43300000.0
2005-11-25 23:21:00,2.26043,2.26043,2.26043,2.26043,2400000.0
2005-11-25 23:22:00,2.26057,2.26057,2.26038,2.2604,42900000.0
2005-11-25 23:23:00,2.26033,2.2605,2.26024,2.26032,47600000.0
2005-11-25 23:24:00,2.26033,2.26049,2.26023,2.26023,14800000.0
2005-11-25 23:25:00,2.2602,2.26025,2.26008,2.2602,46400000.0
2005-11-25 23:26:00,2.26027,2.26033,2.26027,2.26033,7800000.0
2005-11-25 23:27:00,2.26016,2.26018,2.26004,2.26004,5800000.0
2005-11-25 23:28:00,2.25991,2.26002,2.25983,2.25983,42100000.0
2005-11-25 23:29:00,2.25976,2.26017,2.25976,2.26017,10200000.0
2005-11-25 23:30:00,2.2603,2.2603,2.26018,2.2603,22800000.0
2005-11-25 23:31:00,2.2603,2.26056,2.2603,2.26048,17500000.0
2005-11-25 23:32:00,2.26056,2.26056,2.26049,2.26053,18600000.0
2005-11-25 23:33:00,2.26047,2.2605,2.26038,2.26039,31700000.0
2005-11-25 23:34:00,2.26036,2.26036,2.25987,2.25987,29300000.0
2005-11-25 23:35:00,2.25974,2.25992,2.25968,2.25977,40400000.0
2005-11-25 23:36:00,2.25982,2.25982,2.2589,2.25944,48100000.0
2005-11-25 23:37:00,2.25938,2.25965,2.25938,2.25965,34600000.0
2005-11-25 23:38:00,2.25977,2.25987,2.25966,2.25977,30900000.0
2005-11-25 23:39:00,2.25965,2.2597,2.2595,2.2595,37000000.0
2005-11-25 23:40:00,2.25932,2.25932,2.25932,2.25932,10400000.0
2005-11-25 23:41:00,2.25935,2.2594,2.25932,2.25932,47700000.0
2005-11-25 23:42:00,2.25946,2.25947,2.25936,2.25937,23800000.0
2005-11-25 23:43:00,2.25942,2.25942,2.25927,2.25927,18500000.0
2005-11-25 23:44:00,2.25933,2.25952,2.25912,2.25912,32100000.0
2005-11-25 23:45:00,2.25892,2.25892,2.25891,2.25891,18899999.0
2005-11-25 23:46:00,2.25905,2.25942,2.25905,2.25942,31500000.0
2005-11-25 23:47:00,2.2593,2.25949,2.2593,2.25949,17000000.0
2005-11-25 23:48:00,2.25938,2.25938,2.25921,2.2593,18300000.0
2005-11-25 23:49:00,2.25926,2.25951,2.25926,2.25951,11400000.0
2005-11-25 23:50:00,2.2595,2.2595,2.25898,2.25898,18600000.0
2005-11-25 23:51:00,2.25912,2.25917,2.25891,2.259,37100000.0
2005-11-25 23:52:00,2.25908,2.25922,2.25908,2.25913,39000000.0
2005-11-25 23:53:00,2.25907,2.2593,2.25907,2.25919,33700000.0
2005-11-25 23:54:00,2.2595,2.25981,2.2595,2.25969,52900000.0
2005-11-25 23:55:00,2.25971,2.26023,2.25971,2.26023,30000000.0
2005-11-25 23:56:00,2.26051,2.26066,2.26045,2.26053,34000000.0
2005-11-25 23:57:00,2.26071,2.26078,2.26064,2.26064,15200000.0
2005-11-25 23:58:00,2.26058,2.26058,2.26037,2.26038,9600000.0
2005-11-25 23:59:00,2.26018,2.2603,2.26013,2.2603,37400000.0
2005-11-28 00:00:00,2.25984,2.25999,2.25975,2.25985,42400000.0
2005-11-28 00:01:00,2.25971,2.26034,2.25971,2.25991,58600001.0
2005-11-28 00:02:00,2.26052,2.26052,2.25987,2.25987,26100000.0
2005-11-28 00:03:00,2.2603,2.26055,2.25992,2.26017,38700000.0
2005-11-28 00:04:00,2.26029,2.26059,2.26013,2.26041,38800000.0
2005-11-28 00:05:00,2.2606,2.2606,2.25992,2.26054,41800000.0
2005-11-28 00:06:00,2.26018,2.26074,2.26,2.26027,56300000.0
2005-11-28 00:07:00,2.26024,2.26116,2.2601,2.26116,24000000.0
2005-11-28 00:08:00,2.26119,2.26126,2.26026,2.26026,28200000.0
2005-11-28 00:09:00,2.26115,2.26116,2.26065,2.26072,33800000.0
2005-11-28 00:10:00,2.26032,2.26078,2.26032,2.26063,27000000.0
2005-11-28 00:11:00,2.26053,2.26117,2.26038,2.2605,67700000.0
2005-11-28 00:12:00,2.26082,2.26101,2.26022,2.26025,27600000.0
2005-11-28 00:13:00,2.26046,2.26084,2.26023,2.26052,41400000.0
2005-11-28 00:14:00,2.26031,2.2609,2.26029,2.26062,31600000.0
2005-11-28 00:15:00,2.26092,2.26111,2.2603,2.2604,55500000.0
2005-11-28 00:16:00,2.26073,2.26074,2.26043,2.26054,32200000.0
2005-11-28 00:17:00,2.26029,2.2609,2.26022,2.26061,47600000.0
2005-11-28 00:18:00,2.26044,2.26046,2.26026,2.26027,22400000.0
2005-11-28 00:19:00,2.2604,2.26128,2.2604,2.26117,27800000.0
2005-11-28 00:20:00,2.26087,2.26102,2.26072,2.26082,29100000.0
2005-11-28 00:21:00,2.26054,2.26117,2.26054,2.26099,25500000.0
2005-11-28 00:22:00,2.26036,2.26097,2.26036,2.26089,35400000.0
2005-11-28 00:23:00,2.25993,2.26042,2.25881,2.26006,52000000.0
2005-11-28 00:24:00,2.26025,2.26025,2.26002,2.2601,27600000.0
2005-11-28 00:25:00,2.26012,2.26015,2.26005,2.26015,34200000.0
2005-11-28 00:26:00,2.26008,2.26018,2.26,2.2601,39700000.0
2005-11-28 00:27:00,2.26002,2.26015,2.26002,2.26012,31300000.0
2005-11-28 00:28:00,2.26013,2.26013,2.26,2.26,18100000.0
2005-11-28 00:29:00,2.26034,2.26039,2.26027,2.2603,41300000.0
2005-11-28 00:30:00,2.26033,2.26033,2.26032,2.26032,14000000.0
2005-11-28 00:31:00,2.26035,2.26045,2.26035,2.26045,21900000.0
2005-11-28 00:32:00,2.26038,2.26047,2.26028,2.26047,36200000.0
2005-11-28 00:33:00,2.26036,2.26036,2.2601,2.26015,9400000.0
2005-11-28 00:34:00,2.26024,2.26072,2.26024,2.26068,38700000.0
2005-11-28 00:35:00,2.2608,2.26098,2.26075,2.26085,30900000.0
2005-11-28 00:36:00,2.26082,2.26085,2.26082,2.26085,9800000.0
2005-11-28 00:37:00,2.2609,2.2609,2.26077,2.26077,11000000.0
2005-11-28 00:38:00,2.26087,2.2609,2.26075,2.2609,34300000.0
2005-11-28 00:39:00,2.2609,2.26095,2.26073,2.2608,21100000.0
2005-11-28 00:40:00,2.26085,2.26085,2.26072,2.26072,12000000.0
2005-11-28 00:41:00,2.26095,2.26095,2.26065,2.26075,27100000.0
2005-11-28 00:42:00,2.26085,2.26095,2.26075,2.26075,44900000.0
2005-11-28 00:43:00,2.26082,2.26082,2.26034,2.26047,36900000.0
2005-11-28 00:44:00,2.26047,2.26067,2.26035,2.26037,25000000.0
2005-11-28 00:45:00,2.26025,2.26045,2.26025,2.26043,15100000.0
2005-11-28 00:46:00,2.26027,2.26052,2.26027,2.2603,13400000.0
2005-11-28 00:47:00,2.26031,2.26093,2.26031,2.26093,18400000.0
2005-11-28 00:48:00,2.26087,2.26087,2.26035,2.26065,46599999.0
2005-11-28 00:49:00,2.26071,2.26097,2.26049,2.26081,31600000.0
2005-11-28 00:50:00,2.26094,2.26115,2.26088,2.26115,47900000.0
2005-11-28 00:51:00,2.26124,2.26127,2.26106,2.26127,35300000.0
2005-11-28 00:52:00,2.26112,2.2612,2.26098,2.261,26000000.0
2005-11-28 00:53:00,2.26101,2.26114,2.26086,2.26113,75200000.0
2005-11-28 00:54:00,2.26105,2.26115,2.26079,2.26115,27000000.0
2005-11-28 00:55:00,2.26114,2.26136,2.2611,2.2611,36199999.0
2005-11-28 00:56:00,2.26097,2.26105,2.26084,2.26085,30600000.0
2005-11-28 00:57:00,2.26077,2.26098,2.26072,2.26098,28200000.0
2005-11-28 00:58:00,2.26078,2.26081,2.26027,2.26027,20000000.0
2005-11-28 00:59:00,2.26008,2.2606,2.26004,2.26055,31900000.0
2005-11-28 01:00:00,2.26032,2.26035,2.26014,2.26035,96499999.0
2005-11-28 01:01:00,2.26039,2.26044,2.25967,2.25989,33800000.0
2005-11-28 01:02:00,2.25944,2.25944,2.25906,2.25912,28200000.0
2005-11-28 01:03:00,2.25918,2.25918,2.25872,2.25885,50600000.0
2005-11-28 01:04:00,2.25892,2.25912,2.25878,2.25912,24400000.0
2005-11-28 01:05:00,2.25931,2.25931,2.25897,2.25908,30000000.0
2005-11-28 01:06:00,2.25917,2.25947,2.25917,2.25929,20100000.0
2005-11-28 01:07:00,2.25914,2.25955,2.25914,2.25955,37500000.0
2005-11-28 01:08:00,2.2595,2.25969,2.25949,2.25969,27800000.0
2005-11-28 01:09:00,2.2597,2.2597,2.25933,2.25933,19200000.0
2005-11-28 01:10:00,2.25953,2.25995,2.25953,2.25979,57200000.0
2005-11-28 01:11:00,2.25975,2.2599,2.25975,2.25983,12000000.0
2005-11-28 01:12:00,2.25999,2.26081,2.25999,2.26077,23200000.0
2005-11-28 01:13:00,2.26082,2.26082,2.26037,2.26053,51700000.0
2005-11-28 01:14:00,2.26049,2.26065,2.26049,2.26055,48800000.0
2005-11-28 01:15:00,2.26064,2.26089,2.26056,2.26087,27600000.0
2005-11-28 01:16:00,2.26079,2.26079,2.26032,2.26032,28900000.0
2005-11-28 01:17:00,2.26034,2.26059,2.26026,2.26047,30200000.0
2005-11-28 01:18:00,2.26047,2.26047,2.26038,2.26047,12000000.0
2005-11-28 01:19:00,2.26066,2.26066,2.26051,2.26051,21800000.0
2005-11-28 01:20:00,2.2603,2.2609,2.2603,2.26067,53600000.0
2005-11-28 01:21:00,2.26058,2.26063,2.26053,2.26063,43000000.0
2005-11-28 01:22:00,2.26051,2.26057,2.26036,2.26055,36000000.0
2005-11-28 01:23:00,2.26054,2.2607,2.26051,2.26068,27200000.0
2005-11-28 01:24:00,2.26067,2.26067,2.26058,2.26058,11200000.0
2005-11-28 01:25:00,2.26048,2.26067,2.26046,2.26046,32400000.0
2005-11-28 01:26:00,2.26045,2.26047,2.26027,2.26027,24000000.0
2005-11-28 01:27:00,2.26027,2.2603,2.2601,2.26015,51200001.0
2005-11-28 01:28:00,2.26015,2.26039,2.26015,2.26039,31200000.0
2005-11-28 01:29:00,2.26044,2.26044,2.26029,2.26029,17800000.0
2005-11-28 01:30:00,2.26032,2.26044,2.26017,2.26025,29600000.0
2005-11-28 01:31:00,2.26001,2.26038,2.25989,2.26038,30900000.0
2005-11-28 01:32:00,2.26038,2.26063,2.26022,2.26063,30800000.0
2005-11-28 01:33:00,2.26074,2.26076,2.26061,2.2607,50100000.0
2005-11-28 01:34:00,2.26059,2.26072,2.26049,2.26051,55400000.0
2005-11-28 01:35:00,2.26055,2.26063,2.26055,2.26063,32300000.0
2005-11-28 01:36:00,2.26057,2.26075,2.26041,2.26064,58100000.0
2005-11-28 01:37:00,2.26051,2.26092,2.26051,2.26069,37500000.0
2005-11-28 01:38:00,2.26073,2.2608,2.26059,2.2608,21100000.0
2005-11-28 01:39:00,2.26076,2.26089,2.26062,2.26062,36500000.0
2005-11-28 01:40:00,2.26076,2.26093,2.26066,2.26079,36700000.0
2005-11-28 01:41:00,2.26074,2.26092,2.26065,2.26092,46700000.0
2005-11-28 01:42:00,2.26088,2.26103,2.26083,2.26103,44100000.0
2005-11-28 01:43:00,2.26094,2.26101,2.26086,2.26086,39200000.0
2005-11-28 01:44:00,2.26085,2.26133,2.26085,2.2609,44700000.0
2005-11-28 01:45:00,2.26083,2.26095,2.26083,2.26085,18000000.0
2005-11-28 01:46:00,2.26083,2.26106,2.26083,2.26083,36900000.0
2005-11-28 01:47:00,2.26082,2.26095,2.26082,2.26095,15800000.0
2005-11-28 01:48:00,2.26098,2.26098,2.26067,2.26085,31500000.0
2005-11-28 01:49:00,2.26099,2.26107,2.26087,2.26089,31800000.0
2005-11-28 01:50:00,2.26083,2.26096,2.26083,2.26095,24900000.0
2005-11-28 01:51:00,2.26105,2.26105,2.26085,2.26085,17600000.0
2005-11-28 01:52:00,2.2608,2.261,2.2608,2.2609,43800000.0
2005-11-28 01:53:00,2.26102,2.26114,2.26082,2.26103,48900000.0
2005-11-28 01:54:00,2.26104,2.2612,2.26104,2.26109,37600000.0
2005-11-28 01:55:00,2.26106,2.26106,2.26099,2.26102,21600000.0
2005-11-28 01:56:00,2.26098,2.261,2.26081,2.26081,24200000.0
2005-11-28 01:57:00,2.26094,2.26094,2.26071,2.2608,31700000.0
2005-11-28 01:58:00,2.26085,2.26106,2.26077,2.26077,32700000.0
2005-11-28 01:59:00,2.26076,2.26084,2.26067,2.26075,46199999.0
2005-11-28 02:00:00,2.2608,2.2608,2.26056,2.2607,30400000.0
2005-11-28 02:01:00,2.26081,2.26124,2.26067,2.26067,35800000.0
2005-11-28 02:02:00,2.26076,2.26084,2.26039,2.26063,56600000.0
2005-11-28 02:03:00,2.26057,2.26057,2.26036,2.26052,27800000.0
2005-11-28 02:04:00,2.26071,2.2608,2.26071,2.26075,22600000.0
2005-11-28 02:05:00,2.26067,2.26085,2.26063,2.2607,37100000.0
2005-11-28 02:06:00,2.26044,2.26044,2.25986,2.25993,29500000.0
2005-11-28 02:07:00,2.25993,2.25997,2.25975,2.25995,31100000.0
2005-11-28 02:08:00,2.25979,2.26004,2.25979,2.26004,25200000.0
2005-11-28 02:09:00,2.26007,2.26017,2.25999,2.25999,26200000.0
2005-11-28 02:10:00,2.26009,2.26017,2.25985,2.25997,30000000.0
2005-11-28 02:11:00,2.25976,2.26018,2.25973,2.26018,40200000.0
2005-11-28 02:12:00,2.26027,2.26055,2.2602,2.26055,25000000.0
2005-11-28 02:13:00,2.26041,2.26049,2.26023,2.26036,52300000.0
2005-11-28 02:14:00,2.26045,2.26052,2.26037,2.26037,15300000.0
2005-11-28 02:15:00,2.26044,2.26044,2.26011,2.26015,28900000.0
2005-11-28 02:16:00,2.25996,2.25996,2.25925,2.25925,24300000.0
2005-11-28 02:17:00,2.25928,2.25945,2.25928,2.25934,34900000.0
2005-11-28 02:18:00,2.25932,2.25938,2.25885,2.25885,56300000.0
2005-11-28 02:19:00,2.2587,2.25926,2.2587,2.25926,23800000.0
2005-11-28 02:20:00,2.25936,2.25956,2.2593,2.25956,21000000.0
2005-11-28 02:21:00,2.25945,2.25945,2.25935,2.25935,22200000.0
2005-11-28 02:22:00,2.25952,2.25972,2.25952,2.25971,32300000.0
2005-11-28 02:23:00,2.25973,2.25982,2.25964,2.25964,37200000.0
2005-11-28 02:24:00,2.25943,2.25943,2.25882,2.25886,27200000.0
2005-11-28 02:25:00,2.2587,2.25894,2.2587,2.25894,21300000.0
2005-11-28 02:26:00,2.25926,2.25936,2.2591,2.25917,27400000.0
2005-11-28 02:27:00,2.25897,2.25918,2.25897,2.25918,8600000.0
2005-11-28 02:28:00,2.25935,2.25938,2.25926,2.25938,11900000.0
2005-11-28 02:29:00,2.25919,2.25951,2.25919,2.25919,60800000.0
2005-11-28 02:30:00,2.25921,2.25928,2.2591,2.25919,34800000.0
2005-11-28 02:31:00,2.25912,2.25913,2.25888,2.25909,29100000.0
2005-11-28 02:32:00,2.25889,2.25907,2.25884,2.25893,75000000.0
2005-11-28 02:33:00,2.25904,2.25908,2.25864,2.25864,45800000.0
2005-11-28 02:34:00,2.25869,2.25918,2.25869,2.25918,31500000.0
2005-11-28 02:35:00,2.2594,2.25968,2.25936,2.25936,35900000.0
2005-11-28 02:36:00,2.25959,2.25962,2.25926,2.25928,23500000.0
2005-11-28 02:37:00,2.25933,2.25945,2.25933,2.25945,12300000.0
2005-11-28 02:38:00,2.25949,2.2597,2.25946,2.25953,24400000.0
2005-11-28 02:39:00,2.25959,2.25962,2.25954,2.25958,50000000.0
2005-11-28 02:40:00,2.25936,2.25961,2.25924,2.25961,35300000.0
2005-11-28 02:41:00,2.25972,2.25999,2.25962,2.25962,20100000.0
2005-11-28 02:42:00,2.25941,2.25966,2.25941,2.25966,15800000.0
2005-11-28 02:43:00,2.25975,2.25991,2.25965,2.2598,31400000.0
2005-11-28 02:44:00,2.25973,2.25973,2.25955,2.25963,33700000.0
2005-11-28 02:45:00,2.25976,2.25987,2.25964,2.25973,46600000.0
2005-11-28 02:46:00,2.25975,2.25988,2.25975,2.25977,28500000.0
2005-11-28 02:47:00,2.25984,2.26,2.25974,2.25974,44100000.0
2005-11-28 02:48:00,2.25989,2.26007,2.25971,2.25988,25800000.0
2005-11-28 02:49:00,2.25993,2.26017,2.2598,2.26,40100000.0
2005-11-28 02:50:00,2.2599,2.25991,2.25979,2.25979,44099999.0
2005-11-28 02:51:00,2.25975,2.26007,2.25975,2.25997,31600000.0
2005-11-28 02:52:00,2.25974,2.2598,2.25953,2.25978,53200000.0
2005-11-28 02:53:00,2.25986,2.26024,2.25955,2.26024,27700000.0
2005-11-28 02:54:00,2.26021,2.26035,2.25993,2.25998,26400000.0
2005-11-28 02:55:00,2.26009,2.26042,2.26009,2.26041,39900000.0
2005-11-28 02:56:00,2.26055,2.26071,2.26029,2.26049,38400000.0
2005-11-28 02:57:00,2.2606,2.2606,2.26032,2.26032,52799999.0
2005-11-28 02:58:00,2.26035,2.26066,2.26035,2.26058,29100000.0
2005-11-28 02:59:00,2.26074,2.26074,2.26042,2.26042,27300000.0
2005-11-28 03:00:00,2.2604,2.26084,2.2604,2.26074,25200000.0
2005-11-28 03:01:00,2.26076,2.26091,2.26055,2.26055,14600000.0
2005-11-28 03:02:00,2.26033,2.26104,2.26033,2.26098,41500000.0
2005-11-28 03:03:00,2.26101,2.26123,2.26101,2.26109,38300001.0
2005-11-28 03:04:00,2.26111,2.26137,2.2611,2.26137,33300000.0
2005-11-28 03:05:00,2.26116,2.26132,2.26107,2.26129,26900000.0
2005-11-28 03:06:00,2.26122,2.2613,2.26104,2.26106,38300000.0
2005-11-28 03:07:00,2.26113,2.26115,2.26094,2.2611,40000000.0
2005-11-28 03:08:00,2.26124,2.26126,2.26107,2.26107,22300000.0
2005-11-28 03:09:00,2.26084,2.261,2.26084,2.26093,33800000.0
2005-11-28 03:10:00,2.2612,2.26126,2.26117,2.26123,21800000.0
2005-11-28 03:11:00,2.26141,2.26149,2.26141,2.26149,23500000.0
2005-11-28 03:12:00,2.26159,2.26179,2.26147,2.26167,28500000.0
2005-11-28 03:13:00,2.26166,2.26166,2.26142,2.26142,14800000.0
2005-11-28 03:14:00,2.26128,2.26128,2.26117,2.26117,12400000.0
2005-11-28 03:15:00,2.26117,2.26158,2.26114,2.26136,42300000.0
2005-11-28 03:16:00,2.26133,2.26133,2.26114,2.26115,31000000.0
2005-11-28 03:17:00,2.26125,2.26133,2.26106,2.26123,44000000.0
2005-11-28 03:18:00,2.26114,2.2613,2.26106,2.26106,53900000.0
2005-11-28 03:19:00,2.26112,2.26112,2.26093,2.26093,11200000.0
2005-11-28 03:20:00,2.26096,2.26103,2.26095,2.26098,16600000.0
2005-11-28 03:21:00,2.26091,2.2611,2.26091,2.26097,45800000.0
2005-11-28 03:22:00,2.26118,2.26132,2.26118,2.26121,7200000.0
2005-11-28 03:23:00,2.2613,2.26152,2.26129,2.26129,21700000.0
2005-11-28 03:24:00,2.2613,2.26131,2.26117,2.26125,14800000.0
2005-11-28 03:25:00,2.26152,2.26179,2.26138,2.26156,26300000.0
2005-11-28 03:26:00,2.26161,2.26172,2.26147,2.26171,23200000.0
2005-11-28 03:27:00,2.26168,2.26194,2.26168,2.26194,18400000.0
2005-11-28 03:28:00,2.26193,2.26193,2.2616,2.2619,35700000.0
2005-11-28 03:29:00,2.26202,2.26217,2.26185,2.2619,20400000.0
2005-11-28 03:30:00,2.26175,2.26235,2.26175,2.26235,19000000.0
2005-11-28 03:31:00,2.26231,2.26233,2.26216,2.26233,18400000.0
2005-11-28 03:32:00,2.26235,2.26235,2.26217,2.26219,53400000.0
2005-11-28 03:33:00,2.26236,2.26249,2.26205,2.26205,34100000.0
2005-11-28 03:34:00,2.26186,2.26186,2.26173,2.26173,4000000.0
2005-11-28 03:35:00,2.2618,2.26192,2.2617,2.26172,51100000.0
2005-11-28 03:36:00,2.26162,2.26179,2.26152,2.26157,48600000.0
2005-11-28 03:37:00,2.26153,2.26159,2.26116,2.26135,29800000.0
2005-11-28 03:38:00,2.26139,2.26164,2.26139,2.26153,23600000.0
2005-11-28 03:39:00,2.26132,2.2614,2.2613,2.2613,40400000.0
2005-11-28 03:40:00,2.26123,2.26123,2.26096,2.26115,33900000.0
2005-11-28 03:41:00,2.2609,2.2609,2.26078,2.26078,7200000.0
2005-11-28 03:42:00,2.26078,2.26095,2.26078,2.26095,4100000.0
2005-11-28 03:43:00,2.26112,2.26131,2.26102,2.26107,36300000.0
2005-11-28 03:44:00,2.26102,2.26122,2.26095,2.26113,50200000.0
2005-11-28 03:45:00,2.26104,2.26113,2.26097,2.26097,16700000.0
2005-11-28 03:46:00,2.26108,2.26108,2.26091,2.26106,50000000.0
2005-11-28 03:47:00,2.26112,2.26121,2.26105,2.26113,38500000.0
2005-11-28 03:48:00,2.26122,2.2613,2.26113,2.26118,31100000.0
2005-11-28 03:49:00,2.26102,2.26113,2.2609,2.26103,37800000.0
2005-11-28 03:50:00,2.26113,2.2613,2.26111,2.26125,21600000.0
2005-11-28 03:51:00,2.2614,2.2614,2.26111,2.26125,30200000.0
2005-11-28 03:52:00,2.26124,2.26138,2.26109,2.26138,47900001.0
2005-11-28 03:53:00,2.26125,2.26142,2.26125,2.26142,38100000.0
2005-11-28 03:54:00,2.26152,2.26169,2.26142,2.26143,27400000.0
2005-11-28 03:55:00,2.26139,2.26139,2.26126,2.26126,4700000.0
2005-11-28 03:56:00,2.26109,2.26135,2.26095,2.26101,33700000.0
2005-11-28 03:57:00,2.26106,2.26106,2.26082,2.26105,15000000.0
2005-11-28 03:58:00,2.26128,2.26145,2.26128,2.26145,24200000.0
2005-11-28 03:59:00,2.26136,2.26136,2.26109,2.26113,28400000.0
2005-11-28 04:00:00,2.26133,2.26164,2.26133,2.26164,16000000.0
2005-11-28 04:01:00,2.26147,2.26157,2.2614,2.2614,10400000.0
2005-11-28 04:02:00,2.26143,2.26147,2.26138,2.26141,13600000.0
2005-11-28 04:03:00,2.2615,2.2615,2.2614,2.2614,19100000.0
2005-11-28 04:04:00,2.26139,2.26143,2.26135,2.26143,19100000.0
2005-11-28 04:05:00,2.26134,2.26144,2.26128,2.26133,21200000.0
2005-11-28 04:06:00,2.26131,2.26151,2.26131,2.26135,34200000.0
2005-11-28 04:07:00,2.26124,2.26135,2.26122,2.26125,23400000.0
2005-11-28 04:08:00,2.26103,2.26116,2.26088,2.26116,30300000.0
2005-11-28 04:09:00,2.26124,2.26138,2.2612,2.2612,40700000.0
2005-11-28 04:10:00,2.26124,2.26133,2.2611,2.2611,22500000.0
2005-11-28 04:11:00,2.26127,2.2616,2.26127,2.26154,16100000.0
2005-11-28 04:12:00,2.26141,2.26166,2.26141,2.26159,35200000.0
2005-11-28 04:13:00,2.26156,2.26156,2.26144,2.2615,38400000.0
2005-11-28 04:14:00,2.26153,2.26177,2.26153,2.26177,8800000.0
2005-11-28 04:15:00,2.26171,2.26183,2.26166,2.26177,22800000.0
2005-11-28 04:16:00,2.26189,2.26209,2.2618,2.26202,20200000.0
2005-11-28 04:17:00,2.26206,2.26207,2.26186,2.26207,17100000.0
2005-11-28 04:18:00,2.26205,2.26205,2.26183,2.26198,26700000.0
2005-11-28 04:19:00,2.262,2.262,2.26177,2.26177,6800000.0
2005-11-28 04:20:00,2.26168,2.26186,2.26166,2.2618,36800000.0
2005-11-28 04:21:00,2.26166,2.26175,2.26144,2.26175,63100000.0
2005-11-28 04:22:00,2.26158,2.26178,2.26154,2.26163,39400000.0
2005-11-28 04:23:00,2.2617,2.26191,2.2617,2.26178,39500000.0
2005-11-28 04:24:00,2.26176,2.2619,2.26154,2.26154,47900000.0
2005-11-28 04:25:00,2.26163,2.26166,2.26145,2.26145,33500000.0
2005-11-28 04:26:00,2.26163,2.26183,2.26163,2.26183,18900000.0
2005-11-28 04:27:00,2.26195,2.26195,2.26179,2.26192,28100000.0
2005-11-28 04:28:00,2.26197,2.26203,2.26183,2.26184,24300000.0
2005-11-28 04:29:00,2.26193,2.26193,2.26166,2.26167,14900000.0
2005-11-28 04:30:00,2.26173,2.26188,2.26168,2.26177,39600000.0
2005-11-28 04:31:00,2.26168,2.26213,2.26168,2.26213,26600000.0
2005-11-28 04:32:00,2.26194,2.26203,2.26187,2.26203,29500000.0
2005-11-28 04:33:00,2.26192,2.26194,2.26171,2.26178,30400000.0
2005-11-28 04:34:00,2.26178,2.26188,2.26175,2.26188,45100000.0
2005-11-28 04:35:00,2.26179,2.26194,2.26179,2.26194,14600000.0
2005-11-28 04:36:00,2.26184,2.26194,2.26184,2.2619,24000000.0
2005-11-28 04:37:00,2.26159,2.26159,2.26139,2.26139,6800000.0
2005-11-28 04:38:00,2.2612,2.26154,2.2612,2.26145,35800000.0
2005-11-28 04:39:00,2.26115,2.26115,2.26068,2.26079,22200000.0
2005-11-28 04:40:00,2.26057,2.26073,2.26034,2.26073,31000000.0
2005-11-28 04:41:00,2.26059,2.26088,2.26043,2.26061,33700000.0
2005-11-28 04:42:00,2.26056,2.26085,2.26056,2.26078,20800000.0
2005-11-28 04:43:00,2.26062,2.26082,2.26062,2.26082,27400000.0
2005-11-28 04:44:00,2.26076,2.26076,2.26037,2.26043,16600000.0
2005-11-28 04:45:00,2.26048,2.26083,2.26048,2.26083,20000000.0
2005-11-28 04:46:00,2.26087,2.26092,2.26085,2.26088,30500000.0
2005-11-28 04:47:00,2.26092,2.26114,2.26092,2.26103,31000000.0
2005-11-28 04:48:00,2.26098,2.26098,2.26076,2.26076,13500000.0
2005-11-28 04:49:00,2.26103,2.2611,2.26095,2.2611,17600000.0
2005-11-28 04:50:00,2.26127,2.26147,2.26127,2.2614,20200000.0
2005-11-28 04:51:00,2.26142,2.26142,2.26125,2.26135,42000000.0
2005-11-28 04:52:00,2.26128,2.26136,2.26102,2.26129,40700000.0
2005-11-28 04:53:00,2.26136,2.26146,2.26126,2.26136,23000000.0
2005-11-28 04:54:00,2.26148,2.26172,2.26133,2.26157,36400000.0
2005-11-28 04:55:00,2.2617,2.2617,2.26111,2.26136,50200000.0
2005-11-28 04:56:00,2.26132,2.26153,2.2613,2.26133,36800000.0
2005-11-28 04:57:00,2.26134,2.26141,2.26112,2.26141,35900000.0
2005-11-28 04:58:00,2.26147,2.26155,2.26145,2.26155,19200000.0
2005-11-28 04:59:00,2.26142,2.26142,2.26136,2.26136,5200000.0
2005-11-28 05:00:00,2.2614,2.2614,2.2614,2.2614,2400000.0
2005-11-28 05:01:00,2.26138,2.26143,2.26138,2.2614,10800000.0
2005-11-28 05:02:00,2.2614,2.2615,2.26132,2.2614,37400000.0
2005-11-28 05:03:00,2.26133,2.26143,2.26133,2.26143,21600000.0
2005-11-28 05:04:00,2.26142,2.26148,2.26142,2.26148,3700000.0
2005-11-28 05:05:00,2.26145,2.26145,2.26138,2.2614,33500000.0
2005-11-28 05:06:00,2.26137,2.26137,2.2613,2.2613,4400000.0
2005-11-28 05:07:00,2.26125,2.26125,2.26125,2.26125,5700000.0
2005-11-28 05:08:00,2.2614,2.26145,2.26127,2.2613,29399999.0
2005-11-28 05:09:00,2.26125,2.2613,2.26125,2.2613,14700000.0
2005-11-28 05:10:00,2.26122,2.26137,2.26122,2.26124,14000000.0
2005-11-28 05:11:00,2.26124,2.26142,2.26123,2.26123,45299999.0
2005-11-28 05:12:00,2.26124,2.26132,2.26124,2.26132,11800000.0
2005-11-28 05:13:00,2.26132,2.26147,2.26119,2.26134,30200000.0
2005-11-28 05:14:00,2.26128,2.26128,2.26114,2.26122,50400000.0
2005-11-28 05:15:00,2.26135,2.2614,2.26135,2.2614,12600000.0
2005-11-28 05:16:00,2.2612,2.2613,2.2612,2.2612,37900000.0
2005-11-28 05:17:00,2.26124,2.26158,2.26124,2.26148,24400000.0
2005-11-28 05:18:00,2.26146,2.2616,2.26139,2.26142,27300000.0
2005-11-28 05:19:00,2.26142,2.26161,2.26132,2.26161,52700001.0
2005-11-28 05:20:00,2.26148,2.26162,2.26142,2.26158,33300000.0
2005-11-28 05:21:00,2.26153,2.26165,2.26153,2.2616,38600000.0
2005-11-28 05:22:00,2.26149,2.26161,2.26146,2.26161,24500000.0
2005-11-28 05:23:00,2.26162,2.26175,2.26148,2.26163,34100000.0
2005-11-28 05:24:00,2.2615,2.2615,2.26141,2.26145,20800000.0
2005-11-28 05:25:00,2.26164,2.26194,2.26164,2.26177,24000000.0
2005-11-28 05:26:00,2.26188,2.262,2.26181,2.26184,34200000.0
2005-11-28 05:27:00,2.26183,2.26187,2.26166,2.26187,25200000.0
2005-11-28 05:28:00,2.26179,2.26192,2.26175,2.26175,21600000.0
2005-11-28 05:29:00,2.26185,2.26185,2.26172,2.26172,18200000.0
2005-11-28 05:30:00,2.26167,2.26194,2.26167,2.26194,14400000.0
2005-11-28 05:31:00,2.26165,2.26178,2.26165,2.2617,25600000.0
2005-11-28 05:32:00,2.26171,2.26172,2.2615,2.2615,31800000.0
2005-11-28 05:33:00,2.26161,2.26188,2.26161,2.26178,26300000.0
2005-11-28 05:34:00,2.26163,2.26176,2.26158,2.26158,14100000.0
2005-11-28 05:35:00,2.2617,2.2618,2.26165,2.26165,29800000.0
2005-11-28 05:36:00,2.2616,2.2616,2.26147,2.26148,48900000.0
2005-11-28 05:37:00,2.26145,2.26145,2.26136,2.26137,26200000.0
2005-11-28 05:38:00,2.26127,2.26136,2.26122,2.2613,22800000.0
2005-11-28 05:39:00,2.2613,2.26175,2.2613,2.26175,62499998.0
2005-11-28 05:40:00,2.26169,2.26194,2.26169,2.26188,28300000.0
2005-11-28 05:41:00,2.26195,2.26216,2.26195,2.2621,19200000.0
2005-11-28 05:42:00,2.26203,2.26203,2.26192,2.26195,36200000.0
2005-11-28 05:43:00,2.26202,2.26202,2.26186,2.26201,44300000.0
2005-11-28 05:44:00,2.26188,2.26205,2.26183,2.26185,23900000.0
2005-11-28 05:45:00,2.2619,2.2619,2.26175,2.26175,27500000.0
2005-11-28 05:46:00,2.26188,2.26192,2.26174,2.26174,24100000.0
2005-11-28 05:47:00,2.26177,2.26193,2.26176,2.26193,38500000.0
2005-11-28 05:48:00,2.26196,2.26218,2.26181,2.26181,36400000.0
2005-11-28 05:49:00,2.26167,2.26185,2.26167,2.26184,45600000.0
2005-11-28 05:50:00,2.26176,2.26176,2.26154,2.26166,34200000.0
2005-11-28 05:51:00,2.26172,2.26172,2.26165,2.26165,16400000.0
2005-11-28 05:52:00,2.26178,2.26182,2.26178,2.26182,12200000.0
2005-11-28 05:53:00,2.26175,2.26192,2.26155,2.26157,36800000.0
2005-11-28 05:54:00,2.26146,2.2616,2.26146,2.2615,30500000.0
2005-11-28 05:55:00,2.26144,2.26169,2.26144,2.26169,19400000.0
2005-11-28 05:56:00,2.26168,2.26184,2.26162,2.26166,39600000.0
2005-11-28 05:57:00,2.26165,2.2618,2.26155,2.26161,28400000.0
2005-11-28 05:58:00,2.26152,2.26175,2.26141,2.26141,60800000.0
2005-11-28 05:59:00,2.2615,2.26171,2.26145,2.26171,38599999.0
2005-11-28 06:00:00,2.26163,2.26168,2.26152,2.26155,42900000.0
2005-11-28 06:01:00,2.26174,2.26174,2.26166,2.26166,18600000.0
2005-11-28 06:02:00,2.2616,2.26175,2.2616,2.26171,17700000.0
2005-11-28 06:03:00,2.26168,2.26193,2.26168,2.26191,21600000.0
2005-11-28 06:04:00,2.26194,2.26205,2.26181,2.26189,63700000.0
2005-11-28 06:05:00,2.26182,2.26213,2.26182,2.26213,17600000.0
2005-11-28 06:06:00,2.26225,2.26243,2.26218,2.26218,48100000.0
2005-11-28 06:07:00,2.26206,2.26214,2.26196,2.26196,25100000.0
2005-11-28 06:08:00,2.2621,2.26222,2.26199,2.26208,34700000.0
2005-11-28 06:09:00,2.26206,2.26206,2.26174,2.26195,25900000.0
2005-11-28 06:10:00,2.26198,2.26214,2.26193,2.26196,36400000.0
2005-11-28 06:11:00,2.26181,2.26204,2.26181,2.262,26900000.0
2005-11-28 06:12:00,2.26188,2.26217,2.26188,2.26206,28500000.0
2005-11-28 06:13:00,2.262,2.26213,2.262,2.26213,17200000.0
2005-11-28 06:14:00,2.2622,2.26237,2.26211,2.26222,50400000.0
2005-11-28 06:15:00,2.2622,2.26229,2.26211,2.26211,24500000.0
2005-11-28 06:16:00,2.2623,2.26236,2.2622,2.2623,49500000.0
2005-11-28 06:17:00,2.26228,2.26228,2.26218,2.26226,17600000.0
2005-11-28 06:18:00,2.26234,2.26249,2.2623,2.26233,17200000.0
2005-11-28 06:19:00,2.26216,2.26242,2.26211,2.26226,27200000.0
2005-11-28 06:20:00,2.26223,2.26233,2.26221,2.26233,15900000.0
2005-11-28 06:21:00,2.26234,2.26244,2.26209,2.26219,23100000.0
2005-11-28 06:22:00,2.26206,2.26232,2.26198,2.26232,40600000.0
2005-11-28 06:23:00,2.26227,2.26227,2.26197,2.26197,25900000.0
2005-11-28 06:24:00,2.26214,2.26226,2.26214,2.26216,21200000.0
2005-11-28 06:25:00,2.26209,2.26234,2.26209,2.2622,24000000.0
2005-11-28 06:26:00,2.2623,2.26231,2.26215,2.26215,23800000.0
2005-11-28 06:27:00,2.26218,2.26218,2.26213,2.26218,36100000.0
2005-11-28 06:28:00,2.26222,2.26225,2.26213,2.26225,28900000.0
2005-11-28 06:29:00,2.26215,2.26242,2.26212,2.26222,27300000.0
2005-11-28 06:30:00,2.26226,2.26236,2.26225,2.26225,21800000.0
2005-11-28 06:31:00,2.26223,2.26248,2.2622,2.26235,39900000.0
2005-11-28 06:32:00,2.26242,2.26245,2.2622,2.26235,36100000.0
2005-11-28 06:33:00,2.26225,2.26235,2.26222,2.26225,26600000.0
2005-11-28 06:34:00,2.2623,2.2623,2.26208,2.26208,15800000.0
2005-11-28 06:35:00,2.26217,2.26224,2.26217,2.2622,20800000.0
2005-11-28 06:36:00,2.2622,2.26245,2.2622,2.26234,20800000.0
2005-11-28 06:37:00,2.26229,2.26234,2.26215,2.26215,14800000.0
2005-11-28 06:38:00,2.26213,2.2623,2.26193,2.26193,49500000.0
2005-11-28 06:39:00,2.26213,2.26236,2.2621,2.2621,27200000.0
2005-11-28 06:40:00,2.26223,2.26231,2.26214,2.26225,34500000.0
2005-11-28 06:41:00,2.26217,2.26233,2.26216,2.26216,19600000.0
2005-11-28 06:42:00,2.26219,2.26222,2.26215,2.26222,34200000.0
2005-11-28 06:43:00,2.26237,2.26247,2.26233,2.26238,23100000.0
2005-11-28 06:44:00,2.26255,2.26309,2.26255,2.26309,26300000.0
2005-11-28 06:45:00,2.26312,2.26374,2.26309,2.26309,35400000.0
2005-11-28 06:46:00,2.2627,2.26298,2.26234,2.2626,35900000.0
2005-11-28 06:47:00,2.26252,2.26252,2.26232,2.26232,41399998.0
2005-11-28 06:48:00,2.26217,2.26235,2.26205,2.26205,22600000.0
2005-11-28 06:49:00,2.26224,2.26264,2.26224,2.2625,26000000.0
2005-11-28 06:50:00,2.26234,2.26234,2.26219,2.26219,19600000.0
2005-11-28 06:51:00,2.26214,2.26223,2.262,2.26206,23800000.0
2005-11-28 06:52:00,2.26209,2.26228,2.26207,2.26221,38900000.0
2005-11-28 06:53:00,2.26211,2.26247,2.2621,2.2621,30300000.0
2005-11-28 06:54:00,2.26229,2.2624,2.26213,2.26226,29000000.0
2005-11-28 06:55:00,2.26231,2.2624,2.26229,2.2623,20800000.0
2005-11-28 06:56:00,2.26238,2.26238,2.26218,2.26218,36500000.0
2005-11-28 06:57:00,2.26226,2.26242,2.26226,2.26226,54899999.0
2005-11-28 06:58:00,2.26224,2.26251,2.26222,2.26235,52400000.0
2005-11-28 06:59:00,2.26233,2.26243,2.26225,2.26243,25300000.0
2005-11-28 07:00:00,2.26238,2.26262,2.26233,2.26233,31300000.0
2005-11-28 07:01:00,2.26232,2.26256,2.26232,2.26256,43200000.0
2005-11-28 07:02:00,2.26241,2.26258,2.26241,2.2625,29300000.0
2005-11-28 07:03:00,2.2623,2.26241,2.26225,2.26232,23200000.0
2005-11-28 07:04:00,2.26241,2.26251,2.26227,2.26235,37300000.0
2005-11-28 07:05:00,2.26237,2.26242,2.26227,2.26227,18500000.0
2005-11-28 07:06:00,2.26244,2.26254,2.26226,2.26226,31200000.0
2005-11-28 07:07:00,2.26219,2.26236,2.26219,2.26223,28400000.0
2005-11-28 07:08:00,2.26211,2.26211,2.26211,2.26211,7600000.0
2005-11-28 07:09:00,2.26221,2.26248,2.26221,2.26233,18200000.0
2005-11-28 07:10:00,2.26208,2.26222,2.26202,2.26203,22100000.0
2005-11-28 07:11:00,2.26195,2.26207,2.26195,2.26205,34500000.0
2005-11-28 07:12:00,2.26199,2.26211,2.26199,2.26209,24500000.0
2005-11-28 07:13:00,2.26209,2.26225,2.26209,2.26219,41200000.0
2005-11-28 07:14:00,2.26204,2.26221,2.26194,2.26194,34000000.0
2005-11-28 07:15:00,2.26209,2.26209,2.26165,2.26173,37400000.0
2005-11-28 07:16:00,2.2618,2.26197,2.26178,2.26197,34900000.0
2005-11-28 07:17:00,2.26181,2.26203,2.26181,2.26184,43800000.0
2005-11-28 07:18:00,2.26188,2.26194,2.26183,2.26191,33500000.0
2005-11-28 07:19:00,2.2619,2.26204,2.26186,2.26192,32900000.0
2005-11-28 07:20:00,2.26186,2.26202,2.26182,2.2619,33600000.0
2005-11-28 07:21:00,2.26191,2.26202,2.26188,2.26199,30800000.0
2005-11-28 07:22:00,2.26186,2.2621,2.26186,2.26192,7200000.0
2005-11-28 07:23:00,2.26227,2.26227,2.26203,2.26205,17800000.0
2005-11-28 07:24:00,2.26205,2.26205,2.26179,2.26195,43000000.0
2005-11-28 07:25:00,2.26204,2.26229,2.26204,2.26221,38700000.0
2005-11-28 07:26:00,2.26212,2.26225,2.26201,2.26217,25800000.0
2005-11-28 07:27:00,2.26218,2.26221,2.26216,2.26221,11600000.0
2005-11-28 07:28:00,2.26218,2.26218,2.26206,2.26206,31300000.0
2005-11-28 07:29:00,2.26219,2.26233,2.26206,2.26233,40400000.0
2005-11-28 07:30:00,2.26221,2.26221,2.26201,2.26201,24300000.0
2005-11-28 07:31:00,2.26201,2.26214,2.26199,2.26205,22000000.0
2005-11-28 07:32:00,2.26226,2.26227,2.26216,2.26227,20500000.0
2005-11-28 07:33:00,2.26218,2.26242,2.26213,2.26242,17200000.0
2005-11-28 07:34:00,2.26229,2.26249,2.26224,2.26224,27800000.0
2005-11-28 07:35:00,2.26233,2.26239,2.26226,2.26226,12800000.0
2005-11-28 07:36:00,2.26223,2.26225,2.26223,2.26225,3200000.0
2005-11-28 07:37:00,2.26232,2.2624,2.2623,2.2623,29900000.0
2005-11-28 07:38:00,2.26241,2.26248,2.26235,2.26246,31600000.0
2005-11-28 07:39:00,2.26233,2.26258,2.26233,2.26244,34600000.0
2005-11-28 07:40:00,2.26225,2.26225,2.26225,2.26225,2400000.0
2005-11-28 07:41:00,2.26233,2.26233,2.2621,2.2622,16800000.0
2005-11-28 07:42:00,2.2622,2.26227,2.26213,2.2622,24900000.0
2005-11-28 07:43:00,2.26209,2.2622,2.26201,2.26201,35300000.0
2005-11-28 07:44:00,2.26208,2.26208,2.26191,2.26191,19600000.0
2005-11-28 07:45:00,2.26197,2.26211,2.26175,2.26199,69600000.0
2005-11-28 07:46:00,2.26206,2.26206,2.26158,2.26159,41100000.0
2005-11-28 07:47:00,2.26147,2.26147,2.2611,2.2611,27500000.0
2005-11-28 07:48:00,2.26122,2.26147,2.26102,2.26135,44200000.0
2005-11-28 07:49:00,2.26172,2.262,2.26172,2.26192,20600000.0
2005-11-28 07:50:00,2.26208,2.26224,2.26208,2.26222,30900000.0
2005-11-28 07:51:00,2.26233,2.26281,2.26225,2.26225,28100000.0
2005-11-28 07:52:00,2.26232,2.2624,2.26218,2.2623,35400000.0
2005-11-28 07:53:00,2.26226,2.26226,2.262,2.26209,26300000.0
2005-11-28 07:54:00,2.26203,2.26222,2.26203,2.26209,32200000.0
2005-11-28 07:55:00,2.26205,2.26226,2.26203,2.2621,33100000.0
2005-11-28 07:56:00,2.2621,2.2624,2.2621,2.26225,18500000.0
2005-11-28 07:57:00,2.26232,2.26253,2.26227,2.26253,15600000.0
2005-11-28 07:58:00,2.26248,2.26252,2.26228,2.26232,47500000.0
2005-11-28 07:59:00,2.26231,2.26249,2.26217,2.26217,14200000.0
2005-11-28 08:00:00,2.26223,2.26223,2.26187,2.26198,42500000.0
2005-11-28 08:01:00,2.26202,2.26217,2.26198,2.26217,55400001.0
2005-11-28 08:02:00,2.26199,2.26199,2.26179,2.26179,20600000.0
2005-11-28 08:03:00,2.26177,2.26215,2.26177,2.26215,41900000.0
2005-11-28 08:04:00,2.26198,2.2622,2.26193,2.2622,31900000.0
2005-11-28 08:05:00,2.26219,2.26247,2.26219,2.26235,43800000.0
2005-11-28 08:06:00,2.26232,2.26241,2.26219,2.26219,48400000.0
2005-11-28 08:07:00,2.26204,2.26234,2.26183,2.26218,37900000.0
2005-11-28 08:08:00,2.26247,2.2626,2.26232,2.26232,28800000.0
2005-11-28 08:09:00,2.26232,2.26238,2.26207,2.26207,18000000.0
2005-11-28 08:10:00,2.26192,2.2621,2.2619,2.26203,32800000.0
2005-11-28 08:11:00,2.26217,2.26219,2.2621,2.2621,29500000.0
2005-11-28 08:12:00,2.26219,2.26241,2.26217,2.26217,17100000.0
2005-11-28 08:13:00,2.26222,2.26261,2.26222,2.26245,18400000.0
2005-11-28 08:14:00,2.26254,2.26254,2.26195,2.26195,32700000.0
2005-11-28 08:15:00,2.26219,2.26245,2.26215,2.26245,12300000.0
2005-11-28 08:16:00,2.26245,2.26248,2.26239,2.26243,35500000.0
2005-11-28 08:17:00,2.26257,2.26267,2.26249,2.26249,30000000.0
2005-11-28 08:18:00,2.2626,2.26261,2.26241,2.26247,42400000.0
2005-11-28 08:19:00,2.26245,2.26246,2.2623,2.26246,18200000.0
2005-11-28 08:20:00,2.2623,2.26265,2.2623,2.2625,46900000.0
2005-11-28 08:21:00,2.26227,2.26235,2.2622,2.26228,28200000.0
2005-11-28 08:22:00,2.26222,2.26253,2.26222,2.26243,34500000.0
2005-11-28 08:23:00,2.26256,2.2626,2.26256,2.2626,21800000.0
2005-11-28 08:24:00,2.26262,2.26287,2.26262,2.26266,39000000.0
2005-11-28 08:25:00,2.26259,2.26265,2.26239,2.26265,22900000.0
2005-11-28 08:26:00,2.26262,2.26284,2.26261,2.26278,20400000.0
2005-11-28 08:27:00,2.26275,2.26279,2.26257,2.26279,32800000.0
2005-11-28 08:28:00,2.26271,2.26278,2.26263,2.26263,40400000.0
2005-11-28 08:29:00,2.26269,2.26272,2.26266,2.2627,33400000.0
2005-11-28 08:30:00,2.2626,2.26311,2.2626,2.26309,53300000.0
2005-11-28 08:31:00,2.26326,2.26342,2.26301,2.26338,65800000.0
2005-11-28 08:32:00,2.26341,2.26341,2.26315,2.26315,17400000.0
2005-11-28 08:33:00,2.26315,2.26318,2.26303,2.26303,39000000.0
2005-11-28 08:34:00,2.2631,2.26333,2.2631,2.26333,46700000.0
2005-11-28 08:35:00,2.26339,2.26339,2.26322,2.26326,28100000.0
2005-11-28 08:36:00,2.26316,2.26339,2.26308,2.26316,36200000.0
2005-11-28 08:37:00,2.26283,2.26303,2.26273,2.26294,44800000.0
2005-11-28 08:38:00,2.26285,2.26295,2.26285,2.2629,22300000.0
2005-11-28 08:39:00,2.26287,2.26288,2.26267,2.26267,26400000.0
2005-11-28 08:40:00,2.26262,2.2628,2.26249,2.26257,23700000.0
2005-11-28 08:41:00,2.2625,2.26275,2.2625,2.26267,35000000.0
2005-11-28 08:42:00,2.26266,2.26266,2.26266,2.26266,11800000.0
2005-11-28 08:43:00,2.26256,2.26258,2.26229,2.26229,12800000.0
2005-11-28 08:44:00,2.2623,2.26265,2.2623,2.2625,44200000.0
2005-11-28 08:45:00,2.26247,2.26247,2.26231,2.26237,38900000.0
2005-11-28 08:46:00,2.26225,2.2624,2.26223,2.26227,36700000.0
2005-11-28 08:47:00,2.26242,2.26255,2.26242,2.26245,43000000.0
2005-11-28 08:48:00,2.26234,2.26266,2.26232,2.26266,25800000.0
2005-11-28 08:49:00,2.26276,2.26276,2.26244,2.26244,20700000.0
2005-11-28 08:50:00,2.26226,2.26268,2.26226,2.26253,25600000.0
2005-11-28 08:51:00,2.2623,2.26242,2.2622,2.2622,45000000.0
2005-11-28 08:52:00,2.26218,2.26229,2.26201,2.26203,29800000.0
2005-11-28 08:53:00,2.262,2.26213,2.26171,2.26177,34900000.0
2005-11-28 08:54:00,2.26173,2.2618,2.26165,2.26165,20000000.0
2005-11-28 08:55:00,2.26177,2.26185,2.26174,2.26182,15200000.0
2005-11-28 08:56:00,2.26177,2.26211,2.26177,2.26207,31900000.0
2005-11-28 08:57:00,2.26212,2.26229,2.26204,2.26214,49900000.0
2005-11-28 08:58:00,2.26215,2.26215,2.26183,2.26183,30900000.0
2005-11-28 08:59:00,2.26179,2.26205,2.26176,2.26205,34400000.0
2005-11-28 09:00:00,2.26195,2.26226,2.26191,2.26226,20100000.0
2005-11-28 09:01:00,2.26239,2.26268,2.2619,2.2621,41700000.0
2005-11-28 09:02:00,2.26232,2.26256,2.26222,2.26233,41100000.0
2005-11-28 09:03:00,2.26234,2.26267,2.26228,2.26244,30500000.0
2005-11-28 09:04:00,2.2626,2.26288,2.26244,2.26288,33700000.0
2005-11-28 09:05:00,2.26305,2.26315,2.26265,2.26265,18200000.0
2005-11-28 09:06:00,2.2626,2.2629,2.2626,2.26284,21600000.0
2005-11-28 09:07:00,2.26287,2.26303,2.26276,2.26295,25000000.0
2005-11-28 09:08:00,2.26311,2.26336,2.26311,2.26323,33400000.0
2005-11-28 09:09:00,2.26316,2.26328,2.26262,2.26264,41700000.0
2005-11-28 09:10:00,2.26244,2.26244,2.26207,2.26207,14000000.0
2005-11-28 09:11:00,2.26184,2.26184,2.26108,2.26116,46300000.0
2005-11-28 09:12:00,2.26111,2.26137,2.26106,2.26129,31700000.0
2005-11-28 09:13:00,2.26134,2.26141,2.2613,2.26141,38600000.0
2005-11-28 09:14:00,2.26162,2.26194,2.26162,2.26188,39700000.0
2005-11-28 09:15:00,2.26172,2.26197,2.26172,2.26194,39300000.0
2005-11-28 09:16:00,2.26185,2.26185,2.2617,2.2617,16100000.0
2005-11-28 09:17:00,2.26156,2.26162,2.26144,2.26157,24700000.0
2005-11-28 09:18:00,2.26166,2.26166,2.26142,2.26143,40200000.0
2005-11-28 09:19:00,2.26128,2.26128,2.2609,2.2609,23500000.0
2005-11-28 09:20:00,2.26101,2.26122,2.26074,2.26074,31700000.0
2005-11-28 09:21:00,2.26074,2.26084,2.2605,2.26055,32300000.0
2005-11-28 09:22:00,2.26053,2.26053,2.25967,2.25999,44400000.0
2005-11-28 09:23:00,2.26037,2.26082,2.26037,2.26082,30900000.0
2005-11-28 09:24:00,2.26058,2.26058,2.25983,2.25983,38900000.0
2005-11-28 09:25:00,2.25934,2.25934,2.25893,2.25905,18500000.0
2005-11-28 09:26:00,2.25917,2.25918,2.25885,2.25885,17800000.0
2005-11-28 09:27:00,2.25899,2.25901,2.25869,2.25886,51000000.0
2005-11-28 09:28:00,2.25878,2.25914,2.25866,2.25914,34100000.0
2005-11-28 09:29:00,2.25904,2.25933,2.25887,2.25933,32100000.0
2005-11-28 09:30:00,2.25938,2.25953,2.25924,2.25937,29400000.0
2005-11-28 09:31:00,2.25951,2.25974,2.25951,2.25963,25400000.0
2005-11-28 09:32:00,2.25965,2.25988,2.25962,2.25981,38500000.0
2005-11-28 09:33:00,2.25995,2.26013,2.25972,2.25972,15700000.0
2005-11-28 09:34:00,2.25962,2.25985,2.25957,2.25964,24100000.0
2005-11-28 09:35:00,2.25966,2.25977,2.25953,2.25962,49900000.0
2005-11-28 09:36:00,2.25939,2.25939,2.25879,2.25879,39100000.0
2005-11-28 09:37:00,2.25864,2.25883,2.25854,2.25862,24300000.0
2005-11-28 09:38:00,2.25859,2.25899,2.25859,2.25899,18600000.0
2005-11-28 09:39:00,2.25896,2.25915,2.25896,2.25908,35100000.0
2005-11-28 09:40:00,2.25915,2.25931,2.25907,2.25913,26800000.0
2005-11-28 09:41:00,2.25933,2.25975,2.25933,2.25973,17800000.0
2005-11-28 09:42:00,2.25944,2.25977,2.25944,2.25977,32000000.0
2005-11-28 09:43:00,2.25988,2.26007,2.25988,2.25998,27600000.0
2005-11-28 09:44:00,2.25988,2.25998,2.25967,2.25974,37100000.0
2005-11-28 09:45:00,2.25948,2.2598,2.25941,2.25941,33700000.0
2005-11-28 09:46:00,2.25942,2.25958,2.25929,2.2595,42800000.0
2005-11-28 09:47:00,2.2594,2.25963,2.2594,2.25957,26600000.0
2005-11-28 09:48:00,2.25956,2.25958,2.25939,2.25956,36400000.0
2005-11-28 09:49:00,2.25974,2.25974,2.25874,2.25875,39700001.0
2005-11-28 09:50:00,2.2586,2.2586,2.25804,2.2581,20100000.0
2005-11-28 09:51:00,2.25856,2.25856,2.25821,2.25829,24300000.0
2005-11-28 09:52:00,2.25849,2.25849,2.25795,2.25802,59700001.0
2005-11-28 09:53:00,2.2579,2.25838,2.25787,2.25838,24300000.0
2005-11-28 09:54:00,2.25856,2.25861,2.2582,2.2582,38800000.0
2005-11-28 09:55:00,2.25818,2.25868,2.25818,2.25848,44800000.0
2005-11-28 09:56:00,2.25863,2.25873,2.25846,2.25854,48600000.0
2005-11-28 09:57:00,2.25834,2.25834,2.25791,2.25822,32700000.0
2005-11-28 09:58:00,2.25835,2.25841,2.25819,2.25824,58700000.0
2005-11-28 09:59:00,2.25826,2.25832,2.25787,2.25818,38200000.0
2005-11-28 10:00:00,2.25806,2.25822,2.25801,2.25815,26800000.0
2005-11-28 10:01:00,2.25825,2.25825,2.2576,2.25784,25300000.0
2005-11-28 10:02:00,2.25774,2.25782,2.25709,2.25715,31000000.0
2005-11-28 10:03:00,2.2571,2.25719,2.25675,2.2568,33200000.0
2005-11-28 10:04:00,2.25706,2.25742,2.25704,2.2572,35900000.0
2005-11-28 10:05:00,2.25729,2.25747,2.25729,2.25732,16300000.0
2005-11-28 10:06:00,2.2575,2.2575,2.25626,2.25626,45100000.0
2005-11-28 10:07:00,2.2562,2.2562,2.25571,2.25611,26600000.0
2005-11-28 10:08:00,2.25629,2.25643,2.2562,2.25631,43800000.0
2005-11-28 10:09:00,2.25635,2.25687,2.25635,2.25664,40500001.0
2005-11-28 10:10:00,2.25656,2.25676,2.25641,2.25667,31700000.0
2005-11-28 10:11:00,2.25641,2.2567,2.25641,2.25661,33600000.0
2005-11-28 10:12:00,2.25652,2.25661,2.25648,2.25648,35500000.0
2005-11-28 10:13:00,2.25646,2.25665,2.25645,2.25664,30200000.0
2005-11-28 10:14:00,2.25662,2.25671,2.2564,2.25647,42200000.0
2005-11-28 10:15:00,2.25683,2.25722,2.25683,2.25686,28500000.0
2005-11-28 10:16:00,2.25703,2.25747,2.25694,2.25747,36400000.0
2005-11-28 10:17:00,2.25746,2.25746,2.25721,2.25736,31200000.0
2005-11-28 10:18:00,2.25715,2.25725,2.25687,2.25697,46300000.0
2005-11-28 10:19:00,2.25672,2.25724,2.25672,2.25698,47300000.0
2005-11-28 10:20:00,2.25695,2.25721,2.25695,2.25711,46299999.0
2005-11-28 10:21:00,2.25683,2.25732,2.25683,2.2573,19000000.0
2005-11-28 10:22:00,2.25737,2.25756,2.25737,2.25742,52200001.0
2005-11-28 10:23:00,2.25719,2.25738,2.25707,2.25719,28800000.0
2005-11-28 10:24:00,2.25702,2.25702,2.25679,2.25693,40400000.0
2005-11-28 10:25:00,2.2567,2.25697,2.25667,2.25687,30400000.0
2005-11-28 10:26:00,2.25695,2.25717,2.25694,2.25704,39600000.0
2005-11-28 10:27:00,2.25695,2.25731,2.25695,2.25731,43200000.0
2005-11-28 10:28:00,2.25733,2.25771,2.25733,2.2577,34900000.0
2005-11-28 10:29:00,2.2577,2.25795,2.25768,2.25795,41200000.0
2005-11-28 10:30:00,2.25789,2.25791,2.25773,2.25782,42299999.0
2005-11-28 10:31:00,2.25792,2.25808,2.25757,2.25757,26400000.0
2005-11-28 10:32:00,2.25733,2.25759,2.25732,2.25732,28400000.0
2005-11-28 10:33:00,2.25734,2.25747,2.25733,2.25737,55100000.0
2005-11-28 10:34:00,2.25745,2.25768,2.25745,2.25768,26500000.0
2005-11-28 10:35:00,2.25771,2.25771,2.25733,2.25733,44100000.0
2005-11-28 10:36:00,2.25743,2.25758,2.25742,2.2575,22600000.0
2005-11-28 10:37:00,2.25764,2.25764,2.25742,2.2576,45900000.0
2005-11-28 10:38:00,2.2577,2.25777,2.25753,2.25763,50000000.0
2005-11-28 10:39:00,2.25749,2.25795,2.25745,2.25795,25800000.0
2005-11-28 10:40:00,2.25795,2.25795,2.25765,2.25765,35700000.0
2005-11-28 10:41:00,2.25762,2.25782,2.25719,2.25724,29100000.0
2005-11-28 10:42:00,2.25714,2.25751,2.25714,2.25745,19800000.0
2005-11-28 10:43:00,2.25736,2.25783,2.25736,2.25783,28600000.0
2005-11-28 10:44:00,2.2577,2.25787,2.25748,2.2575,54300000.0
2005-11-28 10:45:00,2.25753,2.2576,2.25753,2.2576,20700000.0
2005-11-28 10:46:00,2.25759,2.25759,2.25728,2.25728,52000000.0
2005-11-28 10:47:00,2.25715,2.25728,2.25701,2.25728,37500000.0
2005-11-28 10:48:00,2.25733,2.25753,2.25732,2.2575,47200000.0
2005-11-28 10:49:00,2.25752,2.25758,2.25744,2.25749,32800000.0
2005-11-28 10:50:00,2.25729,2.25729,2.25714,2.25714,27000000.0
2005-11-28 10:51:00,2.25716,2.2574,2.25716,2.25719,43500000.0
2005-11-28 10:52:00,2.25728,2.25743,2.25728,2.25743,36800000.0
2005-11-28 10:53:00,2.25739,2.25739,2.25694,2.25694,39000000.0
2005-11-28 10:54:00,2.25683,2.25704,2.25683,2.25704,21300000.0
2005-11-28 10:55:00,2.25709,2.25723,2.25698,2.25705,51700000.0
2005-11-28 10:56:00,2.25702,2.25727,2.257,2.25712,23000000.0
2005-11-28 10:57:00,2.25695,2.25709,2.2568,2.25687,26900000.0
2005-11-28 10:58:00,2.25688,2.25702,2.25672,2.25692,47600000.0
2005-11-28 10:59:00,2.25674,2.25722,2.25669,2.25693,53700000.0
2005-11-28 11:00:00,2.2569,2.25724,2.2569,2.25724,34300000.0
2005-11-28 11:01:00,2.25714,2.25714,2.25685,2.25688,28400000.0
2005-11-28 11:02:00,2.25678,2.2571,2.25678,2.25707,40000000.0
2005-11-28 11:03:00,2.2569,2.25723,2.25686,2.25723,22900000.0
2005-11-28 11:04:00,2.25733,2.2575,2.2571,2.2571,29200000.0
2005-11-28 11:05:00,2.25707,2.25746,2.25687,2.25687,59300000.0
2005-11-28 11:06:00,2.25701,2.25701,2.25677,2.257,22400000.0
2005-11-28 11:07:00,2.25694,2.25707,2.25683,2.2569,32500000.0
2005-11-28 11:08:00,2.25677,2.25693,2.2567,2.2567,23600000.0
2005-11-28 11:09:00,2.25662,2.2568,2.25658,2.2568,16700000.0
2005-11-28 11:10:00,2.25676,2.25702,2.25676,2.25689,34800000.0
2005-11-28 11:11:00,2.25705,2.25749,2.25705,2.25731,28100000.0
2005-11-28 11:12:00,2.25734,2.25755,2.2573,2.2573,31400000.0
2005-11-28 11:13:00,2.25715,2.25738,2.25707,2.2573,31000000.0
2005-11-28 11:14:00,2.25751,2.25752,2.25728,2.25743,38900000.0
2005-11-28 11:15:00,2.25756,2.25776,2.25739,2.25776,26000000.0
2005-11-28 11:16:00,2.25764,2.25771,2.25749,2.2576,38400000.0
2005-11-28 11:17:00,2.2575,2.25768,2.25741,2.25741,45700000.0
2005-11-28 11:18:00,2.25747,2.25763,2.25743,2.25763,21000000.0
2005-11-28 11:19:00,2.2576,2.25785,2.2576,2.25785,30300000.0
2005-11-28 11:20:00,2.25788,2.25788,2.25758,2.25782,39000000.0
2005-11-28 11:21:00,2.25767,2.2577,2.25733,2.25752,45699999.0
2005-11-28 11:22:00,2.25742,2.25771,2.25742,2.25753,33300000.0
2005-11-28 11:23:00,2.25761,2.25789,2.25752,2.25752,41800000.0
2005-11-28 11:24:00,2.25759,2.25759,2.25726,2.25726,19900000.0
2005-11-28 11:25:00,2.25725,2.25729,2.25707,2.25707,30800000.0
2005-11-28 11:26:00,2.25699,2.25716,2.2569,2.25708,31800000.0
2005-11-28 11:27:00,2.25688,2.25706,2.2568,2.25682,35200000.0
2005-11-28 11:28:00,2.25681,2.2571,2.25679,2.2571,85299999.0
2005-11-28 11:29:00,2.25718,2.25731,2.2571,2.2571,25300000.0
2005-11-28 11:30:00,2.25711,2.25735,2.25703,2.25708,36200000.0
2005-11-28 11:31:00,2.2568,2.2572,2.25655,2.25716,32800000.0
2005-11-28 11:32:00,2.25736,2.25746,2.25721,2.25721,38700000.0
2005-11-28 11:33:00,2.2569,2.2569,2.2564,2.2566,42000000.0
2005-11-28 11:34:00,2.25662,2.25681,2.25652,2.25668,59400000.0
2005-11-28 11:35:00,2.25671,2.2568,2.25654,2.25654,34300000.0
2005-11-28 11:36:00,2.25661,2.25674,2.25644,2.2566,60300000.0
2005-11-28 11:37:00,2.25641,2.25641,2.25608,2.25616,25000000.0
2005-11-28 11:38:00,2.25618,2.25651,2.25587,2.25634,42200000.0
2005-11-28 11:39:00,2.25648,2.25672,2.25631,2.25672,64600000.0
2005-11-28 11:40:00,2.25671,2.25691,2.25671,2.25691,19900000.0
2005-11-28 11:41:00,2.25668,2.2567,2.25641,2.25641,25800000.0
2005-11-28 11:42:00,2.25631,2.25663,2.25625,2.25627,58299999.0
2005-11-28 11:43:00,2.25623,2.25632,2.25611,2.25624,35200000.0
2005-11-28 11:44:00,2.25634,2.25644,2.2562,2.25644,42600000.0
2005-11-28 11:45:00,2.25638,2.25638,2.25599,2.25602,34100000.0
2005-11-28 11:46:00,2.25593,2.25598,2.25567,2.25569,30000000.0
2005-11-28 11:47:00,2.25582,2.25582,2.2556,2.2556,25500000.0
2005-11-28 11:48:00,2.25554,2.25614,2.25554,2.25609,23000000.0
2005-11-28 11:49:00,2.25621,2.25625,2.25605,2.25607,26800000.0
2005-11-28 11:50:00,2.25616,2.25641,2.25616,2.25618,14800000.0
2005-11-28 11:51:00,2.25628,2.25635,2.25607,2.25635,30400000.0
2005-11-28 11:52:00,2.25636,2.25636,2.25605,2.25623,38600001.0
2005-11-28 11:53:00,2.25614,2.25632,2.25602,2.25632,35600000.0
2005-11-28 11:54:00,2.25642,2.25689,2.25642,2.25669,53400000.0
2005-11-28 11:55:00,2.2567,2.25689,2.25658,2.25658,33000000.0
2005-11-28 11:56:00,2.2566,2.2568,2.25657,2.25657,49400000.0
2005-11-28 11:57:00,2.25661,2.2572,2.25632,2.2572,28000000.0
2005-11-28 11:58:00,2.25714,2.25714,2.25666,2.25674,32300000.0
2005-11-28 11:59:00,2.25688,2.25815,2.25688,2.25815,16300000.0
2005-11-28 12:00:00,2.25842,2.25842,2.25757,2.25757,38900000.0
2005-11-28 12:01:00,2.25743,2.25785,2.2574,2.25767,39800000.0
2005-11-28 12:02:00,2.25743,2.25763,2.25727,2.25756,24400000.0
2005-11-28 12:03:00,2.25748,2.25765,2.25739,2.25765,26700000.0
2005-11-28 12:04:00,2.25764,2.25768,2.25747,2.25754,50800000.0
2005-11-28 12:05:00,2.25768,2.25777,2.25756,2.25767,35500000.0
2005-11-28 12:06:00,2.25792,2.25802,2.25782,2.258,31000000.0
2005-11-28 12:07:00,2.25803,2.25821,2.25797,2.25797,38500000.0
2005-11-28 12:08:00,2.25791,2.25802,2.25769,2.25769,36600000.0
2005-11-28 12:09:00,2.2579,2.25817,2.2579,2.25805,28800000.0
2005-11-28 12:10:00,2.2581,2.25824,2.25801,2.25809,19600000.0
2005-11-28 12:11:00,2.25812,2.25813,2.25789,2.25789,17200000.0
2005-11-28 12:12:00,2.25792,2.25814,2.25764,2.25767,30200000.0
2005-11-28 12:13:00,2.25753,2.25773,2.25749,2.2576,28200000.0
2005-11-28 12:14:00,2.25777,2.2579,2.25777,2.25785,26000000.0
2005-11-28 12:15:00,2.25784,2.25798,2.25779,2.25795,36200000.0
2005-11-28 12:16:00,2.25787,2.25797,2.25775,2.25791,50800000.0
2005-11-28 12:17:00,2.25801,2.25801,2.25754,2.25754,44100000.0
2005-11-28 12:18:00,2.25779,2.25779,2.25741,2.25767,62200000.0
2005-11-28 12:19:00,2.25752,2.25769,2.25737,2.2575,36500000.0
2005-11-28 12:20:00,2.25743,2.25755,2.25716,2.25732,37500000.0
2005-11-28 12:21:00,2.25727,2.25741,2.25716,2.25716,73899999.0
2005-11-28 12:22:00,2.25719,2.25723,2.2571,2.25717,32600000.0
2005-11-28 12:23:00,2.25723,2.25723,2.25703,2.25722,45000000.0
2005-11-28 12:24:00,2.2573,2.25733,2.25725,2.25725,14500000.0
2005-11-28 12:25:00,2.25732,2.25732,2.25701,2.25724,53800000.0
2005-11-28 12:26:00,2.25726,2.25746,2.25725,2.25746,12800000.0
2005-11-28 12:27:00,2.25757,2.25768,2.25739,2.25751,58000000.0
2005-11-28 12:28:00,2.25754,2.25767,2.25739,2.2576,29100000.0
2005-11-28 12:29:00,2.25772,2.2582,2.2577,2.25779,58700000.0
2005-11-28 12:30:00,2.25777,2.2579,2.25763,2.25783,56500000.0
2005-11-28 12:31:00,2.25778,2.25801,2.25778,2.25794,9800000.0
2005-11-28 12:32:00,2.25799,2.25823,2.25799,2.25823,25800000.0
2005-11-28 12:33:00,2.2582,2.25833,2.25814,2.25814,40100000.0
2005-11-28 12:34:00,2.2583,2.25841,2.25816,2.2582,41400000.0
2005-11-28 12:35:00,2.25829,2.25839,2.25815,2.25821,34800000.0
2005-11-28 12:36:00,2.25828,2.25847,2.25805,2.25843,18200000.0
2005-11-28 12:37:00,2.25857,2.25866,2.25836,2.25843,37700000.0
2005-11-28 12:38:00,2.25839,2.25858,2.25827,2.25852,48000000.0
2005-11-28 12:39:00,2.25854,2.25862,2.25843,2.2585,27500000.0
2005-11-28 12:40:00,2.25846,2.25863,2.25831,2.25842,46500000.0
2005-11-28 12:41:00,2.25843,2.25849,2.25812,2.25849,39200000.0
2005-11-28 12:42:00,2.25846,2.25846,2.25829,2.25831,67500000.0
2005-11-28 12:43:00,2.25843,2.2587,2.25841,2.2587,31600000.0
2005-11-28 12:44:00,2.25862,2.25885,2.25857,2.25879,24900000.0
2005-11-28 12:45:00,2.25893,2.25906,2.25863,2.25881,36200000.0
2005-11-28 12:46:00,2.25874,2.25911,2.25867,2.25879,29300000.0
2005-11-28 12:47:00,2.25872,2.25874,2.2585,2.25858,62200000.0
2005-11-28 12:48:00,2.25865,2.25904,2.25865,2.25885,50900000.0
2005-11-28 12:49:00,2.25893,2.259,2.25886,2.259,24500000.0
2005-11-28 12:50:00,2.25907,2.25916,2.25897,2.25898,26700000.0
2005-11-28 12:51:00,2.25895,2.25937,2.25895,2.25912,24300000.0
2005-11-28 12:52:00,2.25906,2.25906,2.25883,2.25899,11200000.0
2005-11-28 12:53:00,2.25917,2.25935,2.25913,2.25913,27600000.0
2005-11-28 12:54:00,2.25909,2.25953,2.25909,2.2595,16800000.0
2005-11-28 12:55:00,2.25935,2.25935,2.25916,2.2593,45299999.0
2005-11-28 12:56:00,2.2591,2.25935,2.25902,2.25914,24000000.0
2005-11-28 12:57:00,2.25914,2.25936,2.25906,2.25925,73800000.0
2005-11-28 12:58:00,2.25944,2.25962,2.25937,2.25959,40300001.0
2005-11-28 12:59:00,2.25952,2.25963,2.259,2.2593,57900000.0
2005-11-28 13:00:00,2.25908,2.25908,2.25829,2.25847,27600000.0
2005-11-28 13:01:00,2.25855,2.25856,2.25838,2.25838,32700000.0
2005-11-28 13:02:00,2.25843,2.25867,2.25832,2.25867,90800000.0
2005-11-28 13:03:00,2.25869,2.25944,2.25869,2.25944,20100000.0
2005-11-28 13:04:00,2.25963,2.26013,2.25961,2.26013,25900000.0
2005-11-28 13:05:00,2.26039,2.26042,2.26028,2.26028,24600000.0
2005-11-28 13:06:00,2.26024,2.26033,2.26008,2.26008,17300000.0
2005-11-28 13:07:00,2.26011,2.26025,2.25979,2.25979,55400000.0
2005-11-28 13:08:00,2.25983,2.26001,2.25983,2.25983,22800000.0
2005-11-28 13:09:00,2.25976,2.25976,2.25929,2.25961,28200000.0
2005-11-28 13:10:00,2.25966,2.25988,2.25942,2.2598,38800000.0
2005-11-28 13:11:00,2.25995,2.26022,2.25993,2.26012,52099999.0
2005-11-28 13:12:00,2.26006,2.26059,2.25994,2.26059,29700000.0
2005-11-28 13:13:00,2.26063,2.26065,2.26033,2.26033,31200000.0
2005-11-28 13:14:00,2.26017,2.26023,2.26006,2.26023,25600000.0
2005-11-28 13:15:00,2.26016,2.2604,2.26016,2.26033,60400000.0
2005-11-28 13:16:00,2.26014,2.26024,2.25967,2.25972,31500000.0
2005-11-28 13:17:00,2.25954,2.25954,2.25922,2.25929,25800000.0
2005-11-28 13:18:00,2.2594,2.2596,2.25934,2.25937,42800000.0
2005-11-28 13:19:00,2.2595,2.25966,2.2595,2.25961,12600000.0
2005-11-28 13:20:00,2.25961,2.25984,2.25961,2.25967,22300000.0
2005-11-28 13:21:00,2.25953,2.25953,2.25905,2.25905,29700000.0
2005-11-28 13:22:00,2.25891,2.25901,2.25883,2.25884,43500000.0
2005-11-28 13:23:00,2.25887,2.2593,2.25887,2.2593,16000000.0
2005-11-28 13:24:00,2.25933,2.25974,2.25933,2.25958,19900000.0
2005-11-28 13:25:00,2.25963,2.25975,2.25934,2.25968,39900000.0
2005-11-28 13:26:00,2.25952,2.25952,2.25917,2.25942,27100000.0
2005-11-28 13:27:00,2.25942,2.25951,2.25938,2.25941,31000000.0
2005-11-28 13:28:00,2.25921,2.25935,2.25905,2.25923,30100000.0
2005-11-28 13:29:00,2.25927,2.25942,2.25927,2.25942,29200000.0
2005-11-28 13:30:00,2.25959,2.25981,2.25945,2.25981,33100000.0
2005-11-28 13:31:00,2.25967,2.25988,2.25967,2.25977,30000000.0
2005-11-28 13:32:00,2.25972,2.25993,2.25963,2.25981,32400000.0
2005-11-28 13:33:00,2.25982,2.25994,2.25971,2.25975,48400000.0
2005-11-28 13:34:00,2.25973,2.25991,2.25957,2.25972,43200000.0
2005-11-28 13:35:00,2.25971,2.25979,2.25948,2.25967,31200000.0
2005-11-28 13:36:00,2.25963,2.25963,2.25937,2.25958,27200000.0
2005-11-28 13:37:00,2.25935,2.25941,2.25911,2.25928,53500000.0
2005-11-28 13:38:00,2.2595,2.25954,2.25937,2.2595,26700000.0
2005-11-28 13:39:00,2.25931,2.25952,2.25914,2.25933,39200000.0
2005-11-28 13:40:00,2.25931,2.25968,2.25931,2.25961,26500000.0
2005-11-28 13:41:00,2.25961,2.25963,2.25947,2.25963,30400000.0
2005-11-28 13:42:00,2.25979,2.25988,2.25973,2.25985,33500000.0
2005-11-28 13:43:00,2.25956,2.25987,2.25956,2.25966,26800000.0
2005-11-28 13:44:00,2.25976,2.25987,2.25958,2.25958,38800000.0
2005-11-28 13:45:00,2.25959,2.26,2.25959,2.25985,27700000.0
2005-11-28 13:46:00,2.25986,2.25989,2.25965,2.25975,47700000.0
2005-11-28 13:47:00,2.25967,2.25967,2.25949,2.2596,27800000.0
2005-11-28 13:48:00,2.25962,2.25992,2.25962,2.25972,35800000.0
2005-11-28 13:49:00,2.25978,2.26011,2.25953,2.26005,26400000.0
2005-11-28 13:50:00,2.26034,2.26098,2.26034,2.26098,19200000.0
2005-11-28 13:51:00,2.26087,2.26099,2.26053,2.26053,18800000.0
2005-11-28 13:52:00,2.26065,2.26065,2.26004,2.26004,43400000.0
2005-11-28 13:53:00,2.25991,2.25993,2.25955,2.25979,27400000.0
2005-11-28 13:54:00,2.2598,2.25995,2.25961,2.25977,19200000.0
2005-11-28 13:55:00,2.25962,2.25981,2.25961,2.25967,31000000.0
2005-11-28 13:56:00,2.25955,2.25955,2.25908,2.25918,21800000.0
2005-11-28 13:57:00,2.25921,2.25927,2.25891,2.25919,37000000.0
2005-11-28 13:58:00,2.25911,2.25915,2.25884,2.25915,38600000.0
2005-11-28 13:59:00,2.25898,2.25912,2.25873,2.25882,32800000.0
2005-11-28 14:00:00,2.25869,2.25896,2.25852,2.25852,43600000.0
2005-11-28 14:01:00,2.25836,2.25952,2.25831,2.25952,27000000.0
2005-11-28 14:02:00,2.25923,2.25923,2.25886,2.259,39500000.0
2005-11-28 14:03:00,2.25916,2.25916,2.25893,2.25895,26400000.0
2005-11-28 14:04:00,2.25902,2.25908,2.25873,2.2588,32700000.0
2005-11-28 14:05:00,2.25871,2.25874,2.25861,2.25869,25400000.0
2005-11-28 14:06:00,2.25868,2.25876,2.25855,2.25863,22000000.0
2005-11-28 14:07:00,2.25865,2.25885,2.25853,2.25862,25300000.0
2005-11-28 14:08:00,2.2587,2.2589,2.2586,2.25872,49800000.0
2005-11-28 14:09:00,2.25874,2.25874,2.2585,2.25865,37200000.0
2005-11-28 14:10:00,2.25864,2.2589,2.25859,2.2589,39300000.0
2005-11-28 14:11:00,2.25886,2.25889,2.25862,2.25864,38800000.0
2005-11-28 14:12:00,2.2588,2.25902,2.25873,2.25898,50100000.0
2005-11-28 14:13:00,2.25886,2.25893,2.25886,2.25892,8200000.0
2005-11-28 14:14:00,2.25904,2.25909,2.25883,2.25903,35100000.0
2005-11-28 14:15:00,2.25883,2.25883,2.25833,2.25863,35200000.0
2005-11-28 14:16:00,2.25867,2.259,2.25867,2.259,23000000.0
2005-11-28 14:17:00,2.2589,2.25913,2.2589,2.25894,32100000.0
2005-11-28 14:18:00,2.25908,2.25908,2.25868,2.25886,27200000.0
2005-11-28 14:19:00,2.25884,2.25906,2.25881,2.25881,48000000.0
2005-11-28 14:20:00,2.25883,2.25906,2.25875,2.25906,26900000.0
2005-11-28 14:21:00,2.25899,2.25933,2.25899,2.25928,20800000.0
2005-11-28 14:22:00,2.25932,2.25942,2.25927,2.25929,32500000.0
2005-11-28 14:23:00,2.25924,2.25939,2.25924,2.25939,49400000.0
2005-11-28 14:24:00,2.25935,2.25947,2.25935,2.25941,29400000.0
2005-11-28 14:25:00,2.25912,2.25913,2.25884,2.25891,27500000.0
2005-11-28 14:26:00,2.25869,2.25879,2.25852,2.25868,67200000.0
2005-11-28 14:27:00,2.25863,2.2587,2.25836,2.2587,34800000.0
2005-11-28 14:28:00,2.25842,2.25842,2.25832,2.25834,29100000.0
2005-11-28 14:29:00,2.25845,2.25853,2.25827,2.25827,32800000.0
2005-11-28 14:30:00,2.25837,2.25849,2.25809,2.2583,69799998.0
2005-11-28 14:31:00,2.25842,2.25847,2.258,2.258,20400000.0
2005-11-28 14:32:00,2.25782,2.258,2.25782,2.25798,33200000.0
2005-11-28 14:33:00,2.25783,2.25791,2.25763,2.2577,33600000.0
2005-11-28 14:34:00,2.25779,2.25798,2.25773,2.25798,11300000.0
2005-11-28 14:35:00,2.25779,2.25791,2.25771,2.25782,36400000.0
2005-11-28 14:36:00,2.2578,2.25783,2.25721,2.25728,33000000.0
2005-11-28 14:37:00,2.2573,2.25733,2.25708,2.25723,43300000.0
2005-11-28 14:38:00,2.25716,2.25743,2.25712,2.25724,37900000.0
2005-11-28 14:39:00,2.25723,2.25755,2.25712,2.25721,34400000.0
2005-11-28 14:40:00,2.2574,2.25758,2.25727,2.25727,53400000.0
2005-11-28 14:41:00,2.25705,2.25736,2.25705,2.2572,42500000.0
2005-11-28 14:42:00,2.25734,2.25734,2.25683,2.25697,47600000.0
2005-11-28 14:43:00,2.25683,2.25691,2.25626,2.25691,44500000.0
2005-11-28 14:44:00,2.25689,2.25714,2.25685,2.25714,34500000.0
2005-11-28 14:45:00,2.25722,2.25742,2.25702,2.25742,46800000.0
2005-11-28 14:46:00,2.25756,2.25769,2.25747,2.25751,24900000.0
2005-11-28 14:47:00,2.25771,2.2579,2.25767,2.25781,22200000.0
2005-11-28 14:48:00,2.25772,2.25772,2.25757,2.25757,30000000.0
2005-11-28 14:49:00,2.25772,2.25786,2.25771,2.25779,25100000.0
2005-11-28 14:50:00,2.25774,2.2579,2.25762,2.25774,22900000.0
2005-11-28 14:51:00,2.25772,2.25792,2.25764,2.25764,38300000.0
2005-11-28 14:52:00,2.25773,2.25778,2.25754,2.25778,44700000.0
2005-11-28 14:53:00,2.25768,2.25809,2.25753,2.25809,56700000.0
2005-11-28 14:54:00,2.25814,2.25835,2.25806,2.25826,40200001.0
2005-11-28 14:55:00,2.2582,2.25823,2.25807,2.25809,41800000.0
2005-11-28 14:56:00,2.25804,2.25811,2.25795,2.25808,18400000.0
2005-11-28 14:57:00,2.25808,2.25836,2.25808,2.2582,41100000.0
2005-11-28 14:58:00,2.25827,2.25854,2.25822,2.25846,74800000.0
2005-11-28 14:59:00,2.25815,2.25815,2.25761,2.2578,16500000.0
2005-11-28 15:00:00,2.25793,2.25806,2.25773,2.25793,42300000.0
2005-11-28 15:01:00,2.25795,2.25821,2.25779,2.25779,33000000.0
2005-11-28 15:02:00,2.25784,2.25798,2.25767,2.25798,19900000.0
2005-11-28 15:03:00,2.2581,2.2581,2.25791,2.25808,18400000.0
2005-11-28 15:04:00,2.25814,2.2582,2.25805,2.25816,48600000.0
2005-11-28 15:05:00,2.2579,2.2579,2.25775,2.25775,4800000.0
2005-11-28 15:06:00,2.25737,2.25769,2.25737,2.25751,45200000.0
2005-11-28 15:07:00,2.25757,2.25767,2.25742,2.25742,31200000.0
2005-11-28 15:08:00,2.25745,2.25764,2.25745,2.25752,24100000.0
2005-11-28 15:09:00,2.25753,2.25753,2.2572,2.25726,49400000.0
2005-11-28 15:10:00,2.25718,2.25736,2.25709,2.25732,34200000.0
2005-11-28 15:11:00,2.25732,2.25751,2.25732,2.25746,23400000.0
2005-11-28 15:12:00,2.25726,2.25728,2.25707,2.25715,25800000.0
2005-11-28 15:13:00,2.25737,2.25737,2.25689,2.25691,21800000.0
2005-11-28 15:14:00,2.25704,2.25704,2.25663,2.25668,23000000.0
2005-11-28 15:15:00,2.25683,2.25685,2.25667,2.25681,51100001.0
2005-11-28 15:16:00,2.25676,2.25699,2.25669,2.25672,25000000.0
2005-11-28 15:17:00,2.25677,2.25698,2.25667,2.25675,67200000.0
2005-11-28 15:18:00,2.25675,2.25703,2.25664,2.25703,28500000.0
2005-11-28 15:19:00,2.25704,2.25704,2.25672,2.25696,26600000.0
2005-11-28 15:20:00,2.25698,2.25753,2.25698,2.25746,51100000.0
2005-11-28 15:21:00,2.25755,2.25755,2.25744,2.25749,45900000.0
2005-11-28 15:22:00,2.25744,2.25776,2.25731,2.25762,31600000.0
2005-11-28 15:23:00,2.25749,2.25749,2.2573,2.2573,32400000.0
2005-11-28 15:24:00,2.25744,2.25784,2.25744,2.25784,44600000.0
2005-11-28 15:25:00,2.25776,2.25776,2.25728,2.25742,23700000.0
2005-11-28 15:26:00,2.25743,2.25748,2.25711,2.2572,33300000.0
2005-11-28 15:27:00,2.25722,2.25725,2.25704,2.25712,31600000.0
2005-11-28 15:28:00,2.25702,2.25712,2.25688,2.25701,70300000.0
2005-11-28 15:29:00,2.25692,2.25692,2.25681,2.25688,24800000.0
2005-11-28 15:30:00,2.25687,2.25699,2.25679,2.25692,42900000.0
2005-11-28 15:31:00,2.25704,2.25722,2.25699,2.25722,22600000.0
2005-11-28 15:32:00,2.25743,2.25794,2.25743,2.25794,32600000.0
2005-11-28 15:33:00,2.25789,2.25826,2.25789,2.25822,38200000.0
2005-11-28 15:34:00,2.25831,2.2584,2.25797,2.25797,16400000.0
2005-11-28 15:35:00,2.25789,2.25827,2.25789,2.25823,34300000.0
2005-11-28 15:36:00,2.25819,2.25835,2.25808,2.25812,49700000.0
2005-11-28 15:37:00,2.25822,2.25822,2.25785,2.25797,21200000.0
2005-11-28 15:38:00,2.25805,2.25825,2.25785,2.25785,39900000.0
2005-11-28 15:39:00,2.25799,2.2581,2.25768,2.25788,34100000.0
2005-11-28 15:40:00,2.25811,2.25811,2.25794,2.25802,30000000.0
2005-11-28 15:41:00,2.25801,2.25804,2.25781,2.25788,46200000.0
2005-11-28 15:42:00,2.25801,2.25826,2.25795,2.2582,31000000.0
2005-11-28 15:43:00,2.25822,2.25866,2.25818,2.25866,41400000.0
2005-11-28 15:44:00,2.25855,2.25865,2.25851,2.25853,33100000.0
2005-11-28 15:45:00,2.25856,2.2589,2.25845,2.25845,50100000.0
2005-11-28 15:46:00,2.25849,2.25878,2.25824,2.25824,17000000.0
2005-11-28 15:47:00,2.25806,2.2584,2.25806,2.25818,29700000.0
2005-11-28 15:48:00,2.25831,2.25831,2.2579,2.25801,33800000.0
2005-11-28 15:49:00,2.2581,2.2581,2.25786,2.25803,33800000.0
2005-11-28 15:50:00,2.25782,2.25783,2.2576,2.25766,33900000.0
2005-11-28 15:51:00,2.2576,2.25786,2.25758,2.25758,59700000.0
2005-11-28 15:52:00,2.25764,2.25779,2.25764,2.25779,41100000.0
2005-11-28 15:53:00,2.25764,2.2578,2.25763,2.2577,18400000.0
2005-11-28 15:54:00,2.25779,2.25792,2.25769,2.2577,44300000.0
2005-11-28 15:55:00,2.25776,2.25802,2.25776,2.25792,24800000.0
2005-11-28 15:56:00,2.25791,2.25804,2.25785,2.25785,18000000.0
2005-11-28 15:57:00,2.25791,2.25791,2.25771,2.25781,48500000.0
2005-11-28 15:58:00,2.25775,2.25791,2.25762,2.25775,41000000.0
2005-11-28 15:59:00,2.25774,2.25774,2.25759,2.25767,57000000.0
2005-11-28 16:00:00,2.25755,2.25764,2.25746,2.25757,42200000.0
2005-11-28 16:01:00,2.25746,2.25746,2.25735,2.2574,12600000.0
2005-11-28 16:02:00,2.25739,2.25743,2.25731,2.25743,38000000.0
2005-11-28 16:03:00,2.25766,2.25766,2.25752,2.25755,53900000.0
2005-11-28 16:04:00,2.25755,2.25761,2.25743,2.25751,37400000.0
2005-11-28 16:05:00,2.25752,2.2576,2.25745,2.25746,28200000.0
2005-11-28 16:06:00,2.2573,2.2573,2.25689,2.25716,36200000.0
2005-11-28 16:07:00,2.25713,2.25713,2.25697,2.2571,24800000.0
2005-11-28 16:08:00,2.25708,2.25728,2.25708,2.25721,29500000.0
2005-11-28 16:09:00,2.2572,2.25755,2.2572,2.25747,57800000.0
2005-11-28 16:10:00,2.25763,2.2578,2.25762,2.25763,34400000.0
2005-11-28 16:11:00,2.25766,2.2579,2.25761,2.2579,32100000.0
2005-11-28 16:12:00,2.2578,2.2578,2.25743,2.25777,53100000.0
2005-11-28 16:13:00,2.25782,2.25797,2.25776,2.25776,23500000.0
2005-11-28 16:14:00,2.25786,2.25786,2.25752,2.25756,44600000.0
2005-11-28 16:15:00,2.25762,2.25778,2.25756,2.25773,79300000.0
2005-11-28 16:16:00,2.25787,2.25788,2.25772,2.25776,59000000.0
2005-11-28 16:17:00,2.25779,2.25816,2.25779,2.25808,37600000.0
2005-11-28 16:18:00,2.2579,2.2581,2.25779,2.2581,18600000.0
2005-11-28 16:19:00,2.25825,2.25836,2.25817,2.25822,29200000.0
2005-11-28 16:20:00,2.25824,2.25833,2.25806,2.25827,49200000.0
2005-11-28 16:21:00,2.2583,2.25835,2.25818,2.25832,31100000.0
2005-11-28 16:22:00,2.25834,2.25838,2.25814,2.25824,19600000.0
2005-11-28 16:23:00,2.25827,2.25879,2.25827,2.25837,26500000.0
2005-11-28 16:24:00,2.25844,2.25844,2.25817,2.25839,52600000.0
2005-11-28 16:25:00,2.25869,2.25869,2.25823,2.25828,28200000.0
2005-11-28 16:26:00,2.25821,2.25826,2.25785,2.25798,30200000.0
2005-11-28 16:27:00,2.25792,2.25792,2.25748,2.25751,20200000.0
2005-11-28 16:28:00,2.25754,2.25776,2.25753,2.25766,50500000.0
2005-11-28 16:29:00,2.25753,2.25771,2.25745,2.25764,30200000.0
2005-11-28 16:30:00,2.25759,2.25774,2.25753,2.2576,24900000.0
2005-11-28 16:31:00,2.25754,2.25778,2.25727,2.25768,29200000.0
2005-11-28 16:32:00,2.25785,2.25785,2.25722,2.25722,39200000.0
2005-11-28 16:33:00,2.2572,2.25726,2.25714,2.2572,29200000.0
2005-11-28 16:34:00,2.2572,2.2572,2.25657,2.2566,46900000.0
2005-11-28 16:35:00,2.25624,2.25654,2.25591,2.25591,35000000.0
2005-11-28 16:36:00,2.25567,2.25583,2.25567,2.25575,29800000.0
2005-11-28 16:37:00,2.25592,2.25626,2.25592,2.25617,20500000.0
2005-11-28 16:38:00,2.25592,2.25626,2.25592,2.25603,38000000.0
2005-11-28 16:39:00,2.25603,2.25621,2.25597,2.2562,35200000.0
2005-11-28 16:40:00,2.25633,2.25657,2.25618,2.25657,36600000.0
2005-11-28 16:41:00,2.25655,2.25669,2.25651,2.25657,43900000.0
2005-11-28 16:42:00,2.25658,2.25673,2.25648,2.25668,28700000.0
2005-11-28 16:43:00,2.25666,2.25699,2.25645,2.25699,49400000.0
2005-11-28 16:44:00,2.2569,2.25702,2.2568,2.25684,24800000.0
2005-11-28 16:45:00,2.25684,2.2569,2.25644,2.25675,39000000.0
2005-11-28 16:46:00,2.25648,2.25648,2.25603,2.25625,31200000.0
2005-11-28 16:47:00,2.25618,2.25623,2.25611,2.25621,39400000.0
2005-11-28 16:48:00,2.25599,2.25631,2.25594,2.25611,56400000.0
2005-11-28 16:49:00,2.25615,2.25665,2.25615,2.25641,39900000.0
2005-11-28 16:50:00,2.25625,2.25631,2.25606,2.25609,43500000.0
2005-11-28 16:51:00,2.25606,2.25616,2.25575,2.25587,36000000.0
2005-11-28 16:52:00,2.25562,2.25562,2.25532,2.2555,35300000.0
2005-11-28 16:53:00,2.25546,2.25553,2.25527,2.25537,35200000.0
2005-11-28 16:54:00,2.25544,2.25557,2.25522,2.25553,38300000.0
2005-11-28 16:55:00,2.2554,2.25568,2.25539,2.2556,26200000.0
2005-11-28 16:56:00,2.25563,2.25623,2.25563,2.25623,15500000.0
2005-11-28 16:57:00,2.25619,2.25619,2.25577,2.25582,21600000.0
2005-11-28 16:58:00,2.25579,2.25582,2.25537,2.25553,40200001.0
2005-11-28 16:59:00,2.25566,2.25583,2.25566,2.25581,28200000.0
2005-11-28 17:00:00,2.25578,2.25624,2.25559,2.25608,41900000.0
2005-11-28 17:01:00,2.25647,2.2565,2.25604,2.25625,31500000.0
2005-11-28 17:02:00,2.25631,2.25663,2.25631,2.25663,47100000.0
2005-11-28 17:03:00,2.25651,2.25658,2.2563,2.25649,74599999.0
2005-11-28 17:04:00,2.25644,2.25661,2.25589,2.25592,58500000.0
2005-11-28 17:05:00,2.25604,2.25627,2.25577,2.25577,30800000.0
2005-11-28 17:06:00,2.25594,2.25599,2.2554,2.25586,60700000.0
2005-11-28 17:07:00,2.25619,2.2564,2.25619,2.2562,38900000.0
2005-11-28 17:08:00,2.25598,2.25631,2.25598,2.25617,34900000.0
2005-11-28 17:09:00,2.25622,2.25622,2.25588,2.25592,28300000.0
2005-11-28 17:10:00,2.25583,2.2559,2.25561,2.25579,34300000.0
2005-11-28 17:11:00,2.25567,2.25571,2.25482,2.255,30200000.0
2005-11-28 17:12:00,2.25513,2.25545,2.25513,2.2554,38000000.0
2005-11-28 17:13:00,2.2554,2.2554,2.25519,2.25536,14300000.0
2005-11-28 17:14:00,2.25532,2.25532,2.25513,2.2552,15400000.0
2005-11-28 17:15:00,2.25493,2.25515,2.25486,2.25506,52800000.0
2005-11-28 17:16:00,2.25494,2.25519,2.25481,2.2549,55600000.0
2005-11-28 17:17:00,2.25499,2.25504,2.25482,2.25488,23000000.0
2005-11-28 17:18:00,2.2549,2.25496,2.25436,2.25436,48400000.0
2005-11-28 17:19:00,2.25452,2.25484,2.25441,2.25478,28200000.0
2005-11-28 17:20:00,2.25488,2.25488,2.25442,2.25442,40000000.0
2005-11-28 17:21:00,2.25436,2.25444,2.25412,2.25412,87099998.0
2005-11-28 17:22:00,2.25411,2.25458,2.25411,2.25443,19800000.0
2005-11-28 17:23:00,2.25452,2.25467,2.25437,2.25449,38500000.0
2005-11-28 17:24:00,2.25435,2.25475,2.25426,2.25475,46700000.0
2005-11-28 17:25:00,2.25455,2.25473,2.2543,2.25435,46200000.0
2005-11-28 17:26:00,2.25411,2.25422,2.25371,2.25371,32000000.0
2005-11-28 17:27:00,2.25363,2.25369,2.25346,2.25358,42700000.0
2005-11-28 17:28:00,2.25367,2.25367,2.25343,2.25343,19600000.0
2005-11-28 17:29:00,2.25365,2.25367,2.25333,2.25333,25400000.0
2005-11-28 17:30:00,2.25341,2.25403,2.25341,2.25377,71799999.0
2005-11-28 17:31:00,2.25396,2.25414,2.25378,2.25385,21300000.0
2005-11-28 17:32:00,2.25413,2.25539,2.25413,2.25539,25800000.0
2005-11-28 17:33:00,2.2557,2.2557,2.25524,2.25529,30300000.0
2005-11-28 17:34:00,2.255,2.25519,2.25486,2.25486,45700000.0
2005-11-28 17:35:00,2.25495,2.25507,2.25484,2.25503,48300000.0
2005-11-28 17:36:00,2.25497,2.25505,2.25482,2.25505,25500000.0
2005-11-28 17:37:00,2.25493,2.25508,2.25489,2.25492,37900000.0
2005-11-28 17:38:00,2.25479,2.25502,2.25467,2.25492,62100000.0
2005-11-28 17:39:00,2.25491,2.25555,2.25491,2.25517,37300000.0
2005-11-28 17:40:00,2.25515,2.25568,2.25515,2.25529,50000000.0
2005-11-28 17:41:00,2.25524,2.25524,2.2546,2.2546,27900000.0
2005-11-28 17:42:00,2.25452,2.25463,2.25417,2.25426,22800000.0
2005-11-28 17:43:00,2.25428,2.2547,2.25422,2.25449,36900000.0
2005-11-28 17:44:00,2.25433,2.25433,2.25409,2.25411,65600000.0
2005-11-28 17:45:00,2.25413,2.25436,2.25406,2.25416,21700000.0
2005-11-28 17:46:00,2.25385,2.25385,2.25373,2.25373,13800000.0
2005-11-28 17:47:00,2.25331,2.25369,2.2533,2.25369,34000000.0
2005-11-28 17:48:00,2.25329,2.25333,2.253,2.25301,52600000.0
2005-11-28 17:49:00,2.25287,2.25296,2.25268,2.25268,36300000.0
2005-11-28 17:50:00,2.25265,2.25296,2.2524,2.2524,47000000.0
2005-11-28 17:51:00,2.25221,2.25341,2.2522,2.25339,29000000.0
2005-11-28 17:52:00,2.25348,2.2538,2.25342,2.2536,48300001.0
2005-11-28 17:53:00,2.25359,2.25393,2.25359,2.25393,29800000.0
2005-11-28 17:54:00,2.2539,2.25422,2.2539,2.25422,13300000.0
2005-11-28 17:55:00,2.25439,2.25456,2.2541,2.25448,72100000.0
2005-11-28 17:56:00,2.25461,2.25465,2.25433,2.25465,20200000.0
2005-11-28 17:57:00,2.25491,2.25509,2.25481,2.25491,49300000.0
2005-11-28 17:58:00,2.25509,2.2552,2.25482,2.25498,48900000.0
2005-11-28 17:59:00,2.25522,2.2558,2.25522,2.2558,32200000.0
2005-11-28 18:00:00,2.25596,2.25646,2.2557,2.25646,23800000.0
2005-11-28 18:01:00,2.25645,2.25663,2.25596,2.25596,267900000.0
2005-11-28 18:02:00,2.2559,2.25619,2.25549,2.25581,369200000.0
2005-11-28 18:03:00,2.25587,2.25619,2.25563,2.25566,530200001.0
2005-11-28 18:04:00,2.25565,2.25606,2.25553,2.25585,314300000.0
2005-11-28 18:05:00,2.25596,2.25601,2.25565,2.25582,216200000.0
2005-11-28 18:06:00,2.25593,2.2564,2.25587,2.25608,453099999.0
2005-11-28 18:07:00,2.25605,2.25625,2.25597,2.25611,463600000.0
2005-11-28 18:08:00,2.25592,2.25628,2.25591,2.25591,388000000.0
2005-11-28 18:09:00,2.25589,2.25628,2.25589,2.25619,281500000.0
2005-11-28 18:10:00,2.25627,2.25661,2.25627,2.2564,267200001.0
2005-11-28 18:11:00,2.25639,2.25665,2.25622,2.25646,229700000.0
2005-11-28 18:12:00,2.2563,2.25646,2.25598,2.25618,147700000.0
2005-11-28 18:13:00,2.2559,2.25611,2.25564,2.25574,193400001.0
2005-11-28 18:14:00,2.256,2.25634,2.25586,2.25605,314200001.0
2005-11-28 18:15:00,2.25614,2.2565,2.25595,2.25617,293000000.0
2005-11-28 18:16:00,2.2564,2.25649,2.25585,2.25606,362500000.0
2005-11-28 18:17:00,2.2562,2.2566,2.25605,2.25634,210700000.0
2005-11-28 18:18:00,2.2562,2.2567,2.25615,2.25643,167900000.0
2005-11-28 18:19:00,2.25639,2.25673,2.25589,2.25589,264100000.0
2005-11-28 18:20:00,2.25583,2.25621,2.25583,2.25602,168900000.0
2005-11-28 18:21:00,2.25596,2.2563,2.25588,2.25619,255500000.0
2005-11-28 18:22:00,2.25622,2.25623,2.25595,2.25611,220200000.0
2005-11-28 18:23:00,2.25591,2.25612,2.25565,2.25608,332800000.0
2005-11-28 18:24:00,2.25598,2.25607,2.25571,2.25592,311500000.0
2005-11-28 18:25:00,2.25595,2.25603,2.25572,2.25602,315800000.0
2005-11-28 18:26:00,2.25607,2.25624,2.25582,2.256,355300000.0
2005-11-28 18:27:00,2.256,2.25621,2.25595,2.25601,289300001.0
2005-11-28 18:28:00,2.256,2.25626,2.25592,2.25619,187299999.0
2005-11-28 18:29:00,2.25613,2.25634,2.256,2.25633,196500000.0
2005-11-28 18:30:00,2.25638,2.25654,2.25621,2.25631,258100000.0
2005-11-28 18:31:00,2.25643,2.25658,2.2562,2.25637,167500000.0
2005-11-28 18:32:00,2.2563,2.25636,2.25582,2.25614,157400000.0
2005-11-28 18:33:00,2.25635,2.25635,2.25589,2.25598,334599999.0
2005-11-28 18:34:00,2.25593,2.25614,2.2558,2.25602,332100000.0
2005-11-28 18:35:00,2.25611,2.25659,2.25611,2.25659,182300000.0
2005-11-28 18:36:00,2.2566,2.2566,2.25627,2.25646,99000000.0
2005-11-28 18:37:00,2.25653,2.25677,2.25653,2.25657,82200000.0
2005-11-28 18:38:00,2.2566,2.25694,2.25639,2.25685,114800000.0
2005-11-28 18:39:00,2.25688,2.25695,2.25643,2.25643,167100000.0
2005-11-28 18:40:00,2.25659,2.2568,2.25656,2.25678,198100000.0
2005-11-28 18:41:00,2.25676,2.2569,2.25646,2.25675,162000000.0
2005-11-28 18:42:00,2.25688,2.25714,2.25655,2.25673,123900000.0
2005-11-28 18:43:00,2.25663,2.25688,2.25648,2.25655,84500000.0
2005-11-28 18:44:00,2.25651,2.25651,2.25586,2.25586,136400000.0
2005-11-28 18:45:00,2.25594,2.25635,2.25594,2.25619,93200000.0
2005-11-28 18:46:00,2.25627,2.25679,2.25627,2.25679,28800000.0
2005-11-28 18:47:00,2.25683,2.25705,2.2567,2.25692,38099999.0
2005-11-28 18:48:00,2.25686,2.25716,2.25686,2.25695,82700000.0
2005-11-28 18:49:00,2.25717,2.25717,2.25697,2.25715,26900000.0
2005-11-28 18:50:00,2.257,2.257,2.2567,2.2567,34800000.0
2005-11-28 18:51:00,2.25655,2.25686,2.25643,2.25658,181600000.0
2005-11-28 18:52:00,2.25666,2.25692,2.2566,2.2566,158900000.0
2005-11-28 18:53:00,2.25671,2.25717,2.25671,2.25687,114100000.0
2005-11-28 18:54:00,2.25689,2.25717,2.25688,2.25707,131600000.0
2005-11-28 18:55:00,2.25704,2.25748,2.25704,2.25732,148500000.0
2005-11-28 18:56:00,2.25733,2.25733,2.2569,2.2569,39800000.0
2005-11-28 18:57:00,2.25689,2.25712,2.25682,2.25682,71400000.0
2005-11-28 18:58:00,2.25683,2.25715,2.25678,2.25701,235900001.0
2005-11-28 18:59:00,2.25703,2.25713,2.25689,2.25704,205200000.0
2005-11-28 19:00:00,2.2571,2.25732,2.25698,2.25726,65300000.0
2005-11-28 19:01:00,2.25704,2.25719,2.25701,2.25719,27700000.0
2005-11-28 19:02:00,2.25717,2.25726,2.25698,2.25725,164700000.0
2005-11-28 19:03:00,2.25728,2.25728,2.25695,2.25702,96400000.0
2005-11-28 19:04:00,2.25707,2.25707,2.25656,2.25656,31400000.0
2005-11-28 19:05:00,2.2565,2.25668,2.25644,2.25666,44100000.0
2005-11-28 19:06:00,2.25669,2.25716,2.25665,2.25674,240100000.0
2005-11-28 19:07:00,2.2567,2.25711,2.25652,2.25689,182500000.0
2005-11-28 19:08:00,2.2572,2.25743,2.25699,2.25737,216500000.0
2005-11-28 19:09:00,2.25735,2.25803,2.25733,2.25771,115200000.0
2005-11-28 19:10:00,2.25788,2.25826,2.25788,2.25824,89600000.0
2005-11-28 19:11:00,2.25822,2.25822,2.2579,2.25814,48000000.0
2005-11-28 19:12:00,2.25821,2.25838,2.25806,2.25838,25400000.0
2005-11-28 19:13:00,2.25849,2.25864,2.25842,2.25847,159500001.0
2005-11-28 19:14:00,2.25857,2.2588,2.25857,2.2588,98200000.0
2005-11-28 19:15:00,2.25878,2.25887,2.2586,2.2586,134300000.0
2005-11-28 19:16:00,2.25872,2.25886,2.25853,2.2586,20800000.0
2005-11-28 19:17:00,2.25863,2.2587,2.2582,2.25825,97600000.0
2005-11-28 19:18:00,2.25821,2.25822,2.25801,2.25801,97100000.0
2005-11-28 19:19:00,2.25784,2.25784,2.25753,2.25757,94900000.0
2005-11-28 19:20:00,2.25755,2.25755,2.25712,2.25738,162700000.0
2005-11-28 19:21:00,2.25733,2.25749,2.25715,2.25721,91300000.0
2005-11-28 19:22:00,2.25709,2.25713,2.25677,2.25693,64600000.0
2005-11-28 19:23:00,2.25683,2.25692,2.25667,2.25669,155100000.0
2005-11-28 19:24:00,2.25681,2.25701,2.25666,2.25698,64800000.0
2005-11-28 19:25:00,2.257,2.25745,2.25695,2.25728,62700000.0
2005-11-28 19:26:00,2.2573,2.25748,2.25699,2.2573,130300000.0
2005-11-28 19:27:00,2.25742,2.25804,2.25716,2.2578,132300000.0
2005-11-28 19:28:00,2.25779,2.25787,2.25743,2.25743,70700000.0
2005-11-28 19:29:00,2.25711,2.25715,2.25695,2.25706,116000000.0
2005-11-28 19:30:00,2.25702,2.25702,2.25653,2.25657,184100000.0
2005-11-28 19:31:00,2.25648,2.25648,2.25623,2.25637,61000000.0
2005-11-28 19:32:00,2.25632,2.25648,2.25624,2.25648,160100000.0
2005-11-28 19:33:00,2.25655,2.25678,2.25655,2.25662,51900000.0
2005-11-28 19:34:00,2.25677,2.25682,2.25665,2.25665,123700000.0
2005-11-28 19:35:00,2.25659,2.25678,2.25651,2.25662,114100000.0
2005-11-28 19:36:00,2.25661,2.25671,2.25638,2.25644,132800000.0
2005-11-28 19:37:00,2.25657,2.25669,2.25648,2.25657,64900000.0
2005-11-28 19:38:00,2.25649,2.25673,2.25649,2.25666,32600000.0
2005-11-28 19:39:00,2.25649,2.25655,2.25613,2.25641,88300000.0
2005-11-28 19:40:00,2.25638,2.25638,2.25588,2.25588,141199999.0
2005-11-28 19:41:00,2.25566,2.25569,2.2541,2.25547,82400000.0
2005-11-28 19:42:00,2.25586,2.25625,2.25586,2.25613,72100000.0
2005-11-28 19:43:00,2.25625,2.2564,2.25622,2.25632,35700000.0
2005-11-28 19:44:00,2.25628,2.25642,2.25613,2.25613,76200000.0
2005-11-28 19:45:00,2.25597,2.25597,2.25561,2.25561,50200000.0
2005-11-28 19:46:00,2.25557,2.25557,2.25523,2.25525,116100000.0
2005-11-28 19:47:00,2.25525,2.25529,2.25479,2.25479,26600000.0
2005-11-28 19:48:00,2.25467,2.25509,2.25467,2.25494,66000000.0
2005-11-28 19:49:00,2.25513,2.2552,2.25498,2.25515,89000000.0
2005-11-28 19:50:00,2.25524,2.25562,2.25515,2.25562,52800000.0
2005-11-28 19:51:00,2.2558,2.25613,2.25572,2.25589,105700000.0
2005-11-28 19:52:00,2.25585,2.2559,2.25574,2.25586,59800000.0
2005-11-28 19:53:00,2.25583,2.25585,2.25539,2.25539,20500000.0
2005-11-28 19:54:00,2.25554,2.25571,2.25552,2.25564,68100000.0
2005-11-28 19:55:00,2.25554,2.25555,2.25536,2.25555,25900000.0
2005-11-28 19:56:00,2.25558,2.25558,2.2549,2.2549,68700000.0
2005-11-28 19:57:00,2.25486,2.255,2.25456,2.25472,117800000.0
2005-11-28 19:58:00,2.25462,2.25473,2.2545,2.25463,120000000.0
2005-11-28 19:59:00,2.25461,2.25478,2.25437,2.25472,138600000.0
2005-11-28 20:00:00,2.25476,2.25489,2.25456,2.25456,72100000.0
2005-11-28 20:01:00,2.25453,2.25498,2.25453,2.25492,68300000.0
2005-11-28 20:02:00,2.25485,2.25492,2.25461,2.25492,42900000.0
2005-11-28 20:03:00,2.25503,2.25513,2.25486,2.25492,47700000.0
2005-11-28 20:04:00,2.2549,2.25522,2.2549,2.25517,21800000.0
2005-11-28 20:05:00,2.25515,2.25526,2.25502,2.25502,29200000.0
2005-11-28 20:06:00,2.255,2.25575,2.25491,2.25575,54400000.0
2005-11-28 20:07:00,2.25617,2.2562,2.25597,2.25603,57400000.0
2005-11-28 20:08:00,2.25598,2.25616,2.25586,2.25593,116500000.0
2005-11-28 20:09:00,2.25599,2.25615,2.25592,2.25615,63900000.0
2005-11-28 20:10:00,2.25633,2.25641,2.2559,2.25624,19800000.0
2005-11-28 20:11:00,2.25636,2.25644,2.25617,2.25617,60200000.0
2005-11-28 20:12:00,2.25607,2.25623,2.25589,2.256,133100000.0
2005-11-28 20:13:00,2.25583,2.25655,2.25563,2.25602,154700000.0
2005-11-28 20:14:00,2.25581,2.25586,2.25528,2.2554,121300000.0
2005-11-28 20:15:00,2.25545,2.25581,2.25545,2.2556,206300000.0
2005-11-28 20:16:00,2.2555,2.25573,2.25532,2.25533,115900000.0
2005-11-28 20:17:00,2.25532,2.25544,2.25522,2.25541,35100000.0
2005-11-28 20:18:00,2.25544,2.25555,2.25439,2.2545,57300000.0
2005-11-28 20:19:00,2.25443,2.25454,2.25397,2.25425,167300000.0
2005-11-28 20:20:00,2.25433,2.25466,2.25432,2.25441,203900000.0
2005-11-28 20:21:00,2.2543,2.25445,2.25409,2.25425,78300000.0
2005-11-28 20:22:00,2.25448,2.2546,2.25428,2.25451,81400000.0
2005-11-28 20:23:00,2.25449,2.25467,2.25423,2.25426,159500000.0
2005-11-28 20:24:00,2.25424,2.2546,2.25424,2.25434,45600000.0
2005-11-28 20:25:00,2.2542,2.25455,2.2542,2.25445,177600000.0
2005-11-28 20:26:00,2.25446,2.25486,2.25433,2.25486,153200000.0
2005-11-28 20:27:00,2.2548,2.25493,2.25419,2.25439,122500000.0
2005-11-28 20:28:00,2.25431,2.25446,2.25415,2.25425,215700000.0
2005-11-28 20:29:00,2.25429,2.25432,2.25397,2.25405,157600000.0
2005-11-28 20:30:00,2.25407,2.25434,2.25402,2.25407,323000000.0
2005-11-28 20:31:00,2.25392,2.25418,2.25325,2.25349,198800000.0
2005-11-28 20:32:00,2.25359,2.25399,2.2535,2.25399,346200000.0
2005-11-28 20:33:00,2.25385,2.25403,2.25367,2.25373,58200000.0
2005-11-28 20:34:00,2.2537,2.25387,2.25365,2.25379,58200000.0
2005-11-28 20:35:00,2.25382,2.25382,2.25352,2.25353,53700000.0
2005-11-28 20:36:00,2.25358,2.25379,2.25358,2.25379,63500000.0
2005-11-28 20:37:00,2.2537,2.25386,2.25352,2.25357,143800000.0
2005-11-28 20:38:00,2.25353,2.25399,2.25318,2.2536,152000000.0
2005-11-28 20:39:00,2.25369,2.25413,2.25357,2.25382,132900000.0
2005-11-28 20:40:00,2.25395,2.25428,2.25374,2.25428,141500000.0
2005-11-28 20:41:00,2.25443,2.25465,2.25425,2.25454,148600000.0
2005-11-28 20:42:00,2.25454,2.25456,2.25396,2.25396,70600000.0
2005-11-28 20:43:00,2.25393,2.25404,2.25373,2.2538,84200000.0
2005-11-28 20:44:00,2.25378,2.25379,2.25348,2.25357,259000000.0
2005-11-28 20:45:00,2.2535,2.25379,2.25312,2.25326,68100000.0
2005-11-28 20:46:00,2.25305,2.25433,2.25305,2.25423,36700000.0
2005-11-28 20:47:00,2.25424,2.25446,2.254,2.25412,140500000.0
2005-11-28 20:48:00,2.25415,2.25453,2.25415,2.25448,188800000.0
2005-11-28 20:49:00,2.25461,2.25506,2.25461,2.25488,110400000.0
2005-11-28 20:50:00,2.25492,2.25565,2.25492,2.25547,129700000.0
2005-11-28 20:51:00,2.25564,2.25643,2.25556,2.25637,94800000.0
2005-11-28 20:52:00,2.25633,2.25659,2.25597,2.25615,134400000.0
2005-11-28 20:53:00,2.25615,2.25674,2.2561,2.25674,217800000.0
2005-11-28 20:54:00,2.25666,2.25707,2.25655,2.25667,150099999.0
2005-11-28 20:55:00,2.25662,2.25674,2.25658,2.25674,27400000.0
2005-11-28 20:56:00,2.25678,2.257,2.25617,2.25668,285000000.0
2005-11-28 20:57:00,2.25665,2.25667,2.25614,2.25642,353200000.0
2005-11-28 20:58:00,2.25643,2.25668,2.25614,2.25666,178500000.0
2005-11-28 20:59:00,2.25678,2.25701,2.25662,2.25676,252600000.0
2005-11-28 21:00:00,2.25665,2.25665,2.25622,2.25622,190600000.0
2005-11-28 21:01:00,2.2563,2.25664,2.25614,2.25653,246300000.0
2005-11-28 21:02:00,2.25661,2.25661,2.25609,2.25609,93800000.0
2005-11-28 21:03:00,2.2561,2.25643,2.25588,2.25617,90300000.0
2005-11-28 21:04:00,2.25606,2.25606,2.25516,2.25539,50800000.0
2005-11-28 21:05:00,2.25544,2.25563,2.25544,2.25555,63800000.0
2005-11-28 21:06:00,2.25549,2.25557,2.25511,2.25538,68300000.0
2005-11-28 21:07:00,2.25531,2.2557,2.25528,2.25556,26800000.0
2005-11-28 21:08:00,2.2556,2.25579,2.2552,2.25538,36600000.0
2005-11-28 21:09:00,2.25497,2.25512,2.25422,2.25422,42200000.0
2005-11-28 21:10:00,2.25432,2.25434,2.25307,2.25323,66600000.0
2005-11-28 21:11:00,2.2531,2.25317,2.25213,2.25218,130400000.0
2005-11-28 21:12:00,2.25203,2.25319,2.25203,2.25317,33100000.0
2005-11-28 21:13:00,2.25319,2.25404,2.25319,2.25384,129500000.0
2005-11-28 21:14:00,2.25402,2.25451,2.25356,2.25433,139800000.0
2005-11-28 21:15:00,2.25445,2.25488,2.25428,2.25463,137600000.0
2005-11-28 21:16:00,2.2549,2.25519,2.25463,2.25498,111100000.0
2005-11-28 21:17:00,2.25506,2.25526,2.25466,2.2548,126300000.0
2005-11-28 21:18:00,2.25488,2.25549,2.25477,2.25519,111500000.0
2005-11-28 21:19:00,2.25516,2.25528,2.2549,2.25494,93400000.0
2005-11-28 21:20:00,2.25499,2.25545,2.25476,2.2554,233200000.0
2005-11-28 21:21:00,2.25533,2.25533,2.25462,2.25462,238300001.0
2005-11-28 21:22:00,2.25474,2.25489,2.25465,2.25473,133200000.0
2005-11-28 21:23:00,2.25488,2.25506,2.25461,2.25476,102800000.0
2005-11-28 21:24:00,2.25473,2.25507,2.25469,2.25507,68400000.0
2005-11-28 21:25:00,2.25512,2.2553,2.25503,2.2553,58500000.0
2005-11-28 21:26:00,2.25552,2.25554,2.25518,2.25518,25900000.0
2005-11-28 21:27:00,2.25516,2.25525,2.25471,2.25483,60200000.0
2005-11-28 21:28:00,2.25491,2.25573,2.25488,2.25567,107700000.0
2005-11-28 21:29:00,2.25567,2.25569,2.25524,2.25548,57500000.0
2005-11-28 21:30:00,2.25553,2.25553,2.25527,2.25533,26900000.0
2005-11-28 21:31:00,2.25524,2.25566,2.25524,2.25562,17500000.0
2005-11-28 21:32:00,2.25588,2.25594,2.25555,2.25574,212399998.0
2005-11-28 21:33:00,2.25567,2.25588,2.25555,2.25569,88800000.0
2005-11-28 21:34:00,2.25579,2.25588,2.25558,2.25576,123000000.0
2005-11-28 21:35:00,2.2558,2.25587,2.25568,2.25568,40400000.0
2005-11-28 21:36:00,2.2557,2.25604,2.25556,2.256,53500000.0
2005-11-28 21:37:00,2.25582,2.25582,2.25542,2.25574,71000000.0
2005-11-28 21:38:00,2.25575,2.25588,2.25573,2.25583,89200000.0
2005-11-28 21:39:00,2.25573,2.25597,2.25573,2.25582,34000000.0
2005-11-28 21:40:00,2.25584,2.25593,2.25562,2.25593,32400000.0
2005-11-28 21:41:00,2.25598,2.25634,2.25595,2.25634,39200000.0
2005-11-28 21:42:00,2.25645,2.25664,2.2563,2.25664,68300000.0
2005-11-28 21:43:00,2.25659,2.25681,2.25659,2.2566,94100000.0
2005-11-28 21:44:00,2.2567,2.25692,2.2567,2.25688,114400000.0
2005-11-28 21:45:00,2.25688,2.25694,2.25662,2.25691,65800000.0
2005-11-28 21:46:00,2.25703,2.25703,2.25665,2.25665,87000000.0
2005-11-28 21:47:00,2.25656,2.25671,2.25611,2.25617,126600000.0
2005-11-28 21:48:00,2.25612,2.25661,2.25612,2.25655,44100000.0
2005-11-28 21:49:00,2.25668,2.25709,2.25666,2.25679,78700000.0
2005-11-28 21:50:00,2.2569,2.2569,2.25664,2.2569,30600000.0
2005-11-28 21:51:00,2.25702,2.25709,2.25699,2.25706,23000000.0
2005-11-28 21:52:00,2.257,2.25717,2.25689,2.25708,144900000.0
2005-11-28 21:53:00,2.2571,2.25726,2.25689,2.25726,77099998.0
2005-11-28 21:54:00,2.25736,2.25745,2.25708,2.25709,37700000.0
2005-11-28 21:55:00,2.2572,2.25759,2.2572,2.25741,92700001.0
2005-11-28 21:56:00,2.2574,2.25762,2.2574,2.2576,67800000.0
2005-11-28 21:57:00,2.25764,2.25771,2.25744,2.25744,24800000.0
2005-11-28 21:58:00,2.25753,2.25782,2.25739,2.25762,44000000.0
2005-11-28 21:59:00,2.25766,2.25766,2.25708,2.25708,169100000.0
2005-11-28 22:00:00,2.25691,2.2575,2.25679,2.25742,102800000.0
2005-11-28 22:01:00,2.25747,2.25748,2.25729,2.25735,57000000.0
2005-11-28 22:02:00,2.25731,2.25747,2.25719,2.25719,79600000.0
2005-11-28 22:03:00,2.25724,2.25727,2.25717,2.25725,25300000.0
2005-11-28 22:04:00,2.25726,2.25726,2.2571,2.25713,80900000.0
2005-11-28 22:05:00,2.25711,2.25714,2.257,2.25712,64800001.0
2005-11-28 22:06:00,2.25722,2.25742,2.25722,2.25726,31600000.0
2005-11-28 22:07:00,2.25729,2.25734,2.25728,2.25728,31000000.0
2005-11-28 22:08:00,2.25731,2.25735,2.25725,2.25727,35900000.0
2005-11-28 22:09:00,2.25724,2.25726,2.25693,2.25721,30000000.0
2005-11-28 22:10:00,2.25727,2.25727,2.25715,2.25715,34500000.0
2005-11-28 22:11:00,2.25706,2.25719,2.25705,2.25712,47000000.0
2005-11-28 22:12:00,2.25715,2.25734,2.25715,2.25723,64100000.0
2005-11-28 22:13:00,2.25713,2.25713,2.25689,2.25701,44999999.0
2005-11-28 22:14:00,2.25711,2.25721,2.25711,2.25721,5600000.0
2005-11-28 22:15:00,2.2571,2.2573,2.25701,2.25701,141700000.0
2005-11-28 22:16:00,2.25698,2.25722,2.25688,2.25688,131000000.0
2005-11-28 22:17:00,2.25697,2.25697,2.25661,2.25661,34600000.0
2005-11-28 22:18:00,2.25655,2.25656,2.25623,2.25623,24700000.0
2005-11-28 22:19:00,2.25608,2.25637,2.25602,2.25624,45500001.0
2005-11-28 22:20:00,2.25622,2.25622,2.25597,2.25597,30800000.0
2005-11-28 22:21:00,2.256,2.25605,2.25593,2.25598,29100000.0
2005-11-28 22:22:00,2.25598,2.25632,2.25598,2.25607,129600000.0
2005-11-28 22:23:00,2.25595,2.25596,2.25581,2.25581,63900000.0
2005-11-28 22:24:00,2.25576,2.25603,2.25576,2.25603,28100000.0
2005-11-28 22:25:00,2.25626,2.25635,2.25614,2.25625,46000000.0
2005-11-28 22:26:00,2.25624,2.25624,2.25598,2.25598,12700000.0
2005-11-28 22:27:00,2.25606,2.25615,2.2558,2.25586,18800000.0
2005-11-28 22:28:00,2.25595,2.25606,2.25584,2.25606,31400000.0
2005-11-28 22:29:00,2.25602,2.2561,2.25579,2.25579,123300000.0
2005-11-28 22:30:00,2.25571,2.25593,2.25566,2.25581,124200000.0
2005-11-28 22:31:00,2.2559,2.2559,2.25572,2.2558,42400000.0
2005-11-28 22:32:00,2.25595,2.25605,2.25593,2.256,37000000.0
2005-11-28 22:33:00,2.25607,2.25627,2.25602,2.25607,27300000.0
2005-11-28 22:34:00,2.25607,2.25653,2.25607,2.25653,58500000.0
2005-11-28 22:35:00,2.25644,2.25654,2.25634,2.25635,30000000.0
2005-11-28 22:36:00,2.2565,2.25672,2.2565,2.25672,37300000.0
2005-11-28 22:37:00,2.25673,2.25722,2.25671,2.25698,21400000.0
2005-11-28 22:38:00,2.25703,2.2574,2.25703,2.25728,24900000.0
2005-11-28 22:39:00,2.25753,2.25753,2.25737,2.25742,17200000.0
2005-11-28 22:40:00,2.25721,2.25726,2.25708,2.2572,21400000.0
2005-11-28 22:41:00,2.25717,2.25744,2.25714,2.25744,28200000.0
2005-11-28 22:42:00,2.25757,2.25757,2.25732,2.25733,68200000.0
2005-11-28 22:43:00,2.25728,2.25738,2.25717,2.25718,131800000.0
2005-11-28 22:44:00,2.25718,2.25738,2.25718,2.25725,69900000.0
2005-11-28 22:45:00,2.25719,2.2573,2.25712,2.25712,53400000.0
2005-11-28 22:46:00,2.25712,2.25714,2.25698,2.25714,79500000.0
2005-11-28 22:47:00,2.25725,2.25725,2.25702,2.25712,37500000.0
2005-11-28 22:48:00,2.25711,2.2575,2.25708,2.25748,88600000.0
2005-11-28 22:49:00,2.25754,2.25757,2.25729,2.25751,66100000.0
2005-11-28 22:50:00,2.25749,2.25755,2.25726,2.2574,43800000.0
2005-11-28 22:51:00,2.25731,2.25731,2.25677,2.25677,75900000.0
2005-11-28 22:52:00,2.25665,2.2569,2.25661,2.2569,52300000.0
2005-11-28 22:53:00,2.25718,2.2575,2.25699,2.2575,29600000.0
2005-11-28 22:54:00,2.25747,2.25747,2.25721,2.25721,57300000.0
2005-11-28 22:55:00,2.2571,2.25728,2.25698,2.25723,46800001.0
2005-11-28 22:56:00,2.25745,2.25804,2.25745,2.25787,35200000.0
2005-11-28 22:57:00,2.25805,2.2588,2.25805,2.2588,26400000.0
2005-11-28 22:58:00,2.25865,2.25889,2.25862,2.25878,30000000.0
2005-11-28 22:59:00,2.25871,2.25899,2.2586,2.25899,24100000.0
2005-11-28 23:00:00,2.25888,2.25889,2.25888,2.25889,6900000.0
2005-11-28 23:01:00,2.25885,2.25933,2.25875,2.25933,50000000.0
2005-11-28 23:02:00,2.25939,2.25939,2.25861,2.25883,39200000.0
2005-11-28 23:03:00,2.25866,2.25866,2.25831,2.25848,22300000.0
2005-11-28 23:04:00,2.25835,2.25869,2.25817,2.25869,57800000.0
2005-11-28 23:05:00,2.25883,2.2591,2.25879,2.25899,35600000.0
2005-11-28 23:06:00,2.25888,2.25912,2.2587,2.25889,71700000.0
2005-11-28 23:07:00,2.25887,2.25891,2.25831,2.2584,38400000.0
2005-11-28 23:08:00,2.2585,2.2585,2.2583,2.2585,15500000.0
2005-11-28 23:09:00,2.25869,2.25869,2.25848,2.25862,48700000.0
2005-11-28 23:10:00,2.25856,2.25874,2.25845,2.25855,26800000.0
2005-11-28 23:11:00,2.25864,2.25864,2.25813,2.25813,20900000.0
2005-11-28 23:12:00,2.25809,2.25836,2.25805,2.25805,25900000.0
2005-11-28 23:13:00,2.25803,2.25825,2.25801,2.25825,50000000.0
2005-11-28 23:14:00,2.25818,2.25842,2.25808,2.2581,26000000.0
2005-11-28 23:15:00,2.25791,2.25791,2.25756,2.25767,14000000.0
2005-11-28 23:16:00,2.25785,2.25821,2.25785,2.25795,41500000.0
2005-11-28 23:17:00,2.25793,2.25797,2.25784,2.25784,42800000.0
2005-11-28 23:18:00,2.25787,2.25787,2.25746,2.2577,16800000.0
2005-11-28 23:19:00,2.25784,2.25826,2.25784,2.25826,20000000.0
2005-11-28 23:20:00,2.25829,2.25854,2.25824,2.25843,31500000.0
2005-11-28 23:21:00,2.25856,2.25872,2.25834,2.25839,20300000.0
2005-11-28 23:22:00,2.25861,2.25861,2.25819,2.25828,39300000.0
2005-11-28 23:23:00,2.25826,2.25833,2.25811,2.25832,37300000.0
2005-11-28 23:24:00,2.25845,2.25864,2.25845,2.25861,37900000.0
2005-11-28 23:25:00,2.25873,2.25884,2.25865,2.25872,79500000.0
2005-11-28 23:26:00,2.25867,2.25867,2.25851,2.25854,24000000.0
2005-11-28 23:27:00,2.2585,2.25859,2.25848,2.25848,15600000.0
2005-11-28 23:28:00,2.25849,2.25873,2.25847,2.25847,44200000.0
2005-11-28 23:29:00,2.25849,2.25871,2.25849,2.25871,14400000.0
2005-11-28 23:30:00,2.25852,2.2589,2.25852,2.2589,29200000.0
2005-11-28 23:31:00,2.25905,2.25926,2.25861,2.25865,26600000.0
2005-11-28 23:32:00,2.25864,2.25871,2.25829,2.25871,30200000.0
2005-11-28 23:33:00,2.25867,2.25867,2.258,2.2585,42300000.0
2005-11-28 23:34:00,2.25869,2.2587,2.2583,2.25851,47300000.0
2005-11-28 23:35:00,2.25855,2.25891,2.25855,2.25861,50200000.0
2005-11-28 23:36:00,2.25848,2.25886,2.25827,2.25827,60500000.0
2005-11-28 23:37:00,2.25845,2.25888,2.25842,2.25881,55000001.0
2005-11-28 23:38:00,2.25864,2.25864,2.258,2.25813,26100000.0
2005-11-28 23:39:00,2.25823,2.25875,2.25823,2.25857,34600000.0
2005-11-28 23:40:00,2.25863,2.25863,2.25848,2.25854,20000000.0
2005-11-28 23:41:00,2.25838,2.25858,2.25828,2.25832,32300000.0
2005-11-28 23:42:00,2.25833,2.25843,2.25822,2.25842,39900001.0
2005-11-28 23:43:00,2.25844,2.25844,2.25821,2.25822,34800000.0
2005-11-28 23:44:00,2.25847,2.25855,2.2582,2.2582,26200000.0
2005-11-28 23:45:00,2.25798,2.25819,2.25795,2.25809,36800000.0
2005-11-28 23:46:00,2.25815,2.25818,2.25808,2.25815,50399999.0
2005-11-28 23:47:00,2.25791,2.2582,2.25791,2.25811,28400000.0
2005-11-28 23:48:00,2.258,2.25805,2.25784,2.25792,22200000.0
2005-11-28 23:49:00,2.25775,2.25804,2.25774,2.25795,61000000.0
2005-11-28 23:50:00,2.25812,2.25812,2.25779,2.25779,27600000.0
2005-11-28 23:51:00,2.25783,2.25787,2.25769,2.25782,38800000.0
2005-11-28 23:52:00,2.25787,2.25796,2.25772,2.25772,23800000.0
2005-11-28 23:53:00,2.25755,2.25778,2.25755,2.2577,33800000.0
2005-11-28 23:54:00,2.25787,2.2579,2.25771,2.25771,23300000.0
2005-11-28 23:55:00,2.25762,2.25774,2.2575,2.2575,21500000.0
2005-11-28 23:56:00,2.25756,2.25756,2.25709,2.25711,53300001.0
2005-11-28 23:57:00,2.25723,2.25733,2.25718,2.25718,20600000.0
2005-11-28 23:58:00,2.2573,2.2573,2.25709,2.25709,22600000.0
2005-11-28 23:59:00,2.25688,2.25714,2.25685,2.25714,29500000.0
2005-11-29 00:00:00,2.25705,2.25717,2.25705,2.2571,25200000.0
2005-11-29 00:01:00,2.25702,2.25731,2.25657,2.25657,81699998.0
2005-11-29 00:02:00,2.25632,2.25677,2.25599,2.25626,48800000.0
2005-11-29 00:03:00,2.25648,2.25669,2.256,2.25649,50000000.0
2005-11-29 00:04:00,2.25677,2.25688,2.25612,2.25613,61999999.0
2005-11-29 00:05:00,2.25625,2.25698,2.25625,2.2569,33600000.0
2005-11-29 00:06:00,2.25671,2.25698,2.25643,2.25666,27500000.0
2005-11-29 00:07:00,2.25698,2.25701,2.2565,2.25683,36100000.0
2005-11-29 00:08:00,2.25662,2.25664,2.256,2.25642,39800000.0
2005-11-29 00:09:00,2.25633,2.25651,2.25558,2.25626,29800000.0
2005-11-29 00:10:00,2.25633,2.257,2.25612,2.25686,37200000.0
2005-11-29 00:11:00,2.25685,2.25739,2.25656,2.25713,32000000.0
2005-11-29 00:12:00,2.2576,2.25766,2.25677,2.25697,34200000.0
2005-11-29 00:13:00,2.25767,2.258,2.25716,2.25797,31200000.0
2005-11-29 00:14:00,2.25753,2.25762,2.25692,2.25759,44800000.0
2005-11-29 00:15:00,2.25745,2.25795,2.25731,2.25788,45900000.0
2005-11-29 00:16:00,2.2576,2.25808,2.25728,2.258,43900000.0
2005-11-29 00:17:00,2.25758,2.25791,2.25725,2.25768,23200000.0
2005-11-29 00:18:00,2.25769,2.25788,2.25746,2.25747,51799999.0
2005-11-29 00:19:00,2.25703,2.25776,2.25703,2.25776,25900000.0
2005-11-29 00:20:00,2.25787,2.25814,2.25759,2.25786,36100000.0
2005-11-29 00:21:00,2.25773,2.25807,2.25772,2.25778,41200000.0
2005-11-29 00:22:00,2.25784,2.25788,2.25747,2.25752,45800000.0
2005-11-29 00:23:00,2.2581,2.2581,2.25749,2.25803,55400000.0
2005-11-29 00:24:00,2.25786,2.25786,2.25706,2.25725,36200000.0
2005-11-29 00:25:00,2.25779,2.25792,2.25723,2.25771,29600000.0
2005-11-29 00:26:00,2.25748,2.258,2.25735,2.25742,42400000.0
2005-11-29 00:27:00,2.25733,2.25795,2.25718,2.25792,27600000.0
2005-11-29 00:28:00,2.2578,2.25798,2.25754,2.25787,32100000.0
2005-11-29 00:29:00,2.25765,2.25787,2.25735,2.25761,50100000.0
2005-11-29 00:30:00,2.25744,2.25761,2.25744,2.25761,7200000.0
2005-11-29 00:31:00,2.25795,2.25801,2.25794,2.25798,17600000.0
2005-11-29 00:32:00,2.25791,2.25808,2.25786,2.258,49000000.0
2005-11-29 00:33:00,2.25799,2.25827,2.25799,2.25827,11900000.0
2005-11-29 00:34:00,2.25835,2.25852,2.25827,2.25827,45400000.0
2005-11-29 00:35:00,2.25832,2.25871,2.25832,2.25841,29800000.0
2005-11-29 00:36:00,2.25837,2.25837,2.25818,2.25824,27200000.0
2005-11-29 00:37:00,2.25837,2.25837,2.25817,2.25817,34300000.0
2005-11-29 00:38:00,2.25817,2.25817,2.25764,2.25781,30000000.0
2005-11-29 00:39:00,2.25776,2.25776,2.25752,2.25759,20200000.0
2005-11-29 00:40:00,2.25757,2.25757,2.25726,2.25726,18200000.0
2005-11-29 00:41:00,2.25741,2.25741,2.25711,2.2573,26500000.0
2005-11-29 00:42:00,2.25739,2.25739,2.25715,2.25715,24100000.0
2005-11-29 00:43:00,2.25738,2.25738,2.25715,2.25723,24200000.0
2005-11-29 00:44:00,2.25715,2.25725,2.25713,2.25725,38300000.0
2005-11-29 00:45:00,2.25719,2.25725,2.25712,2.25717,27200000.0
2005-11-29 00:46:00,2.25699,2.25724,2.25699,2.25701,21400000.0
2005-11-29 00:47:00,2.25709,2.25727,2.25699,2.25699,22100000.0
2005-11-29 00:48:00,2.25709,2.25728,2.25709,2.25727,12500000.0
2005-11-29 00:49:00,2.2573,2.25758,2.2572,2.25733,35400000.0
2005-11-29 00:50:00,2.25731,2.25734,2.25731,2.25734,15900000.0
2005-11-29 00:51:00,2.25733,2.25737,2.2572,2.25729,32000000.0
2005-11-29 00:52:00,2.25708,2.25723,2.25703,2.25719,16800000.0
2005-11-29 00:53:00,2.25717,2.25726,2.25707,2.25707,54600000.0
2005-11-29 00:54:00,2.25712,2.25726,2.25712,2.25726,13300000.0
2005-11-29 00:55:00,2.25718,2.25747,2.25718,2.25722,27900000.0
2005-11-29 00:56:00,2.25715,2.25727,2.25705,2.25715,38800000.0
2005-11-29 00:57:00,2.25718,2.25738,2.25712,2.25738,22000000.0
2005-11-29 00:58:00,2.2573,2.25749,2.25727,2.25727,18400000.0
2005-11-29 00:59:00,2.25721,2.25724,2.25715,2.25718,19000000.0
2005-11-29 01:00:00,2.25707,2.25713,2.25694,2.25713,50400000.0
2005-11-29 01:01:00,2.25715,2.25728,2.25705,2.25728,32500000.0
2005-11-29 01:02:00,2.25708,2.25721,2.25702,2.25707,19900000.0
2005-11-29 01:03:00,2.2572,2.2573,2.25704,2.25704,59700000.0
2005-11-29 01:04:00,2.25708,2.25709,2.25693,2.25693,35600000.0
2005-11-29 01:05:00,2.25709,2.25709,2.25689,2.25705,20600000.0
2005-11-29 01:06:00,2.25703,2.25718,2.25701,2.25718,27000000.0
2005-11-29 01:07:00,2.25704,2.25722,2.25703,2.2572,24000000.0
2005-11-29 01:08:00,2.25713,2.25724,2.25705,2.25718,49000000.0
2005-11-29 01:09:00,2.25719,2.25744,2.25717,2.25744,14400000.0
2005-11-29 01:10:00,2.25729,2.25737,2.2566,2.25708,67200000.0
2005-11-29 01:11:00,2.25725,2.2578,2.25725,2.25747,37000000.0
2005-11-29 01:12:00,2.25734,2.25737,2.25714,2.25714,34100000.0
2005-11-29 01:13:00,2.25699,2.25717,2.25699,2.25717,17500000.0
2005-11-29 01:14:00,2.25709,2.25732,2.25708,2.25732,55400000.0
2005-11-29 01:15:00,2.25733,2.25783,2.25729,2.25783,28800000.0
2005-11-29 01:16:00,2.25784,2.25784,2.25726,2.25726,16400000.0
2005-11-29 01:17:00,2.25739,2.25762,2.25739,2.25748,30800000.0
2005-11-29 01:18:00,2.25748,2.25793,2.25745,2.25793,15500000.0
2005-11-29 01:19:00,2.25809,2.25823,2.25797,2.25802,32100000.0
2005-11-29 01:20:00,2.25777,2.25788,2.2576,2.25786,44700000.0
2005-11-29 01:21:00,2.25794,2.25808,2.25785,2.25785,26900000.0
2005-11-29 01:22:00,2.25782,2.25786,2.25767,2.25771,17900000.0
2005-11-29 01:23:00,2.25767,2.2578,2.25764,2.25777,31500000.0
2005-11-29 01:24:00,2.25789,2.25789,2.25786,2.25786,7600000.0
2005-11-29 01:25:00,2.25789,2.25825,2.25773,2.25773,35100000.0
2005-11-29 01:26:00,2.25767,2.25775,2.25763,2.25765,26300000.0
2005-11-29 01:27:00,2.25772,2.25805,2.2577,2.25776,61900000.0
2005-11-29 01:28:00,2.25774,2.25792,2.25774,2.25784,23700000.0
2005-11-29 01:29:00,2.25784,2.25784,2.25759,2.25759,16800000.0
2005-11-29 01:30:00,2.2576,2.25778,2.25751,2.25757,66399999.0
2005-11-29 01:31:00,2.25738,2.25738,2.25711,2.25719,16000000.0
2005-11-29 01:32:00,2.25712,2.25725,2.25681,2.25725,27000000.0
2005-11-29 01:33:00,2.25738,2.25754,2.25738,2.25749,25700000.0
2005-11-29 01:34:00,2.25736,2.25776,2.25726,2.25736,42500000.0
2005-11-29 01:35:00,2.2572,2.25736,2.25705,2.25736,20500000.0
2005-11-29 01:36:00,2.25753,2.25785,2.25753,2.25785,10800000.0
2005-11-29 01:37:00,2.25775,2.25798,2.25772,2.25772,29800000.0
2005-11-29 01:38:00,2.2578,2.25785,2.25775,2.25785,36800000.0
2005-11-29 01:39:00,2.2578,2.25795,2.25773,2.25773,33900000.0
2005-11-29 01:40:00,2.25808,2.2584,2.258,2.258,23900000.0
2005-11-29 01:41:00,2.25798,2.2581,2.25783,2.25797,63000001.0
2005-11-29 01:42:00,2.25789,2.25798,2.25769,2.25785,32900000.0
2005-11-29 01:43:00,2.25775,2.25785,2.25775,2.25775,38700000.0
2005-11-29 01:44:00,2.25797,2.25817,2.25797,2.25813,13500000.0
2005-11-29 01:45:00,2.25829,2.25843,2.25818,2.25823,43499999.0
2005-11-29 01:46:00,2.25832,2.25869,2.25832,2.2586,16500000.0
2005-11-29 01:47:00,2.25852,2.2587,2.25832,2.25832,31600000.0
2005-11-29 01:48:00,2.25827,2.25867,2.25814,2.25852,43800000.0
2005-11-29 01:49:00,2.25854,2.25854,2.25834,2.25834,23800000.0
2005-11-29 01:50:00,2.25811,2.25842,2.25811,2.25837,28700000.0
2005-11-29 01:51:00,2.25838,2.25838,2.25772,2.25772,18300000.0
2005-11-29 01:52:00,2.25755,2.25784,2.25755,2.25773,49400000.0
2005-11-29 01:53:00,2.25761,2.2578,2.25761,2.25779,31600000.0
2005-11-29 01:54:00,2.25747,2.25747,2.25717,2.25717,40500000.0
2005-11-29 01:55:00,2.25709,2.25713,2.2569,2.2569,20600000.0
2005-11-29 01:56:00,2.257,2.25731,2.257,2.25711,46100000.0
2005-11-29 01:57:00,2.25727,2.25733,2.25705,2.25713,29700000.0
2005-11-29 01:58:00,2.25704,2.25704,2.25667,2.25667,18900000.0
2005-11-29 01:59:00,2.25667,2.25685,2.25667,2.25674,25800000.0
2005-11-29 02:00:00,2.25657,2.25657,2.25633,2.25645,21600000.0
2005-11-29 02:01:00,2.25626,2.25659,2.25626,2.25659,22600000.0
2005-11-29 02:02:00,2.25665,2.2568,2.25652,2.2568,23800000.0
2005-11-29 02:03:00,2.25695,2.25709,2.2569,2.2569,20100000.0
2005-11-29 02:04:00,2.25696,2.25696,2.25651,2.25651,34300000.0
2005-11-29 02:05:00,2.25628,2.25633,2.25597,2.25633,60200000.0
2005-11-29 02:06:00,2.25617,2.2562,2.25609,2.2562,12400000.0
2005-11-29 02:07:00,2.25612,2.25631,2.25608,2.25626,35000000.0
2005-11-29 02:08:00,2.25629,2.25643,2.25625,2.25625,27100000.0
2005-11-29 02:09:00,2.25636,2.25638,2.25618,2.2562,45800001.0
2005-11-29 02:10:00,2.2563,2.25639,2.25618,2.25633,25900000.0
2005-11-29 02:11:00,2.2562,2.25635,2.2562,2.25635,18600000.0
2005-11-29 02:12:00,2.25652,2.25686,2.25652,2.25672,31600000.0
2005-11-29 02:13:00,2.25642,2.25658,2.25624,2.25658,14200000.0
2005-11-29 02:14:00,2.25671,2.25678,2.25663,2.25676,33600000.0
2005-11-29 02:15:00,2.25682,2.25682,2.25651,2.25655,42500000.0
2005-11-29 02:16:00,2.25618,2.25644,2.25618,2.25644,21700000.0
2005-11-29 02:17:00,2.2564,2.2564,2.25592,2.25595,28600000.0
2005-11-29 02:18:00,2.25602,2.25614,2.25587,2.25593,43600000.0
2005-11-29 02:19:00,2.25591,2.25622,2.25576,2.25591,29800000.0
2005-11-29 02:20:00,2.25598,2.25608,2.25589,2.25608,19300000.0
2005-11-29 02:21:00,2.25599,2.25599,2.25552,2.25552,25700000.0
2005-11-29 02:22:00,2.2557,2.25602,2.2557,2.25594,37600000.0
2005-11-29 02:23:00,2.25572,2.25572,2.25495,2.25495,32400000.0
2005-11-29 02:24:00,2.25504,2.25521,2.25503,2.25503,15800000.0
2005-11-29 02:25:00,2.25504,2.25524,2.25487,2.255,18600000.0
2005-11-29 02:26:00,2.25513,2.25513,2.2547,2.25485,45000000.0
2005-11-29 02:27:00,2.25483,2.25518,2.25483,2.25512,33900000.0
2005-11-29 02:28:00,2.25503,2.25531,2.25496,2.25508,50700001.0
2005-11-29 02:29:00,2.25512,2.25527,2.25486,2.25486,21500000.0
2005-11-29 02:30:00,2.25502,2.25548,2.25502,2.25548,26700000.0
2005-11-29 02:31:00,2.25552,2.25574,2.25532,2.25574,34000000.0
2005-11-29 02:32:00,2.2555,2.25561,2.25533,2.2554,35000000.0
2005-11-29 02:33:00,2.25542,2.25548,2.25528,2.25528,21400000.0
2005-11-29 02:34:00,2.25534,2.25548,2.25505,2.25505,51100000.0
2005-11-29 02:35:00,2.25509,2.25522,2.25489,2.25489,27000000.0
2005-11-29 02:36:00,2.2552,2.25521,2.255,2.25501,22700000.0
2005-11-29 02:37:00,2.25501,2.25511,2.25501,2.25508,11800000.0
2005-11-29 02:38:00,2.25505,2.2552,2.25498,2.25498,27600000.0
2005-11-29 02:39:00,2.25512,2.25518,2.25512,2.25518,10300000.0
2005-11-29 02:40:00,2.25514,2.25515,2.25479,2.25479,32500000.0
2005-11-29 02:41:00,2.25483,2.25507,2.25475,2.25475,19400000.0
2005-11-29 02:42:00,2.25467,2.25498,2.25461,2.25461,13200000.0
2005-11-29 02:43:00,2.25441,2.25441,2.25419,2.25434,15200000.0
2005-11-29 02:44:00,2.25431,2.25436,2.25401,2.2541,33900000.0
2005-11-29 02:45:00,2.25428,2.25442,2.25428,2.25442,7200000.0
2005-11-29 02:46:00,2.25471,2.25474,2.25471,2.25474,4800000.0
2005-11-29 02:47:00,2.25478,2.25481,2.25455,2.25472,40900000.0
2005-11-29 02:48:00,2.25457,2.25463,2.25457,2.25463,5600000.0
2005-11-29 02:49:00,2.25461,2.25463,2.2545,2.25463,33500000.0
2005-11-29 02:50:00,2.25465,2.25472,2.25447,2.2545,20000000.0
2005-11-29 02:51:00,2.25464,2.25495,2.25464,2.25495,29000000.0
2005-11-29 02:52:00,2.25472,2.25472,2.25416,2.25438,13200000.0
2005-11-29 02:53:00,2.25446,2.25459,2.25412,2.25459,34400000.0
2005-11-29 02:54:00,2.25491,2.25491,2.25435,2.25477,39500000.0
2005-11-29 02:55:00,2.2546,2.2546,2.25378,2.25387,25200000.0
2005-11-29 02:56:00,2.25411,2.25434,2.25377,2.25404,20200000.0
2005-11-29 02:57:00,2.25428,2.25477,2.25428,2.25473,28900000.0
2005-11-29 02:58:00,2.25476,2.25477,2.2546,2.2546,31300000.0
2005-11-29 02:59:00,2.25472,2.25472,2.25431,2.25431,23600000.0
2005-11-29 03:00:00,2.25419,2.25465,2.25419,2.2545,24200000.0
2005-11-29 03:01:00,2.25444,2.25478,2.25444,2.25478,22200000.0
2005-11-29 03:02:00,2.25473,2.25473,2.25463,2.25463,19200000.0
2005-11-29 03:03:00,2.25444,2.25446,2.25433,2.25435,35100000.0
2005-11-29 03:04:00,2.2544,2.25458,2.25432,2.25454,32400000.0
2005-11-29 03:05:00,2.25423,2.25436,2.2541,2.2543,29700001.0
2005-11-29 03:06:00,2.25421,2.25435,2.25416,2.25424,43300000.0
2005-11-29 03:07:00,2.2542,2.2542,2.25386,2.25387,29400000.0
2005-11-29 03:08:00,2.25398,2.25416,2.25377,2.25377,47500000.0
2005-11-29 03:09:00,2.25377,2.25414,2.25377,2.25405,24400000.0
2005-11-29 03:10:00,2.25421,2.25433,2.25408,2.25433,15300000.0
2005-11-29 03:11:00,2.25467,2.25494,2.25467,2.25475,33500000.0
2005-11-29 03:12:00,2.25462,2.25492,2.25453,2.25475,35000000.0
2005-11-29 03:13:00,2.25478,2.25502,2.25464,2.25502,30000000.0
2005-11-29 03:14:00,2.25509,2.25521,2.25497,2.25507,31399999.0
2005-11-29 03:15:00,2.25476,2.25496,2.25472,2.25481,61600001.0
2005-11-29 03:16:00,2.25503,2.25549,2.25503,2.25546,28700000.0
2005-11-29 03:17:00,2.25543,2.2565,2.25539,2.2565,40900000.0
2005-11-29 03:18:00,2.25686,2.25703,2.25671,2.25671,15600000.0
2005-11-29 03:19:00,2.25658,2.25679,2.25658,2.25679,30400000.0
2005-11-29 03:20:00,2.25695,2.2571,2.25683,2.25688,46600000.0
2005-11-29 03:21:00,2.25676,2.25788,2.25676,2.2577,29600000.0
2005-11-29 03:22:00,2.25772,2.25772,2.25754,2.25754,15200000.0
2005-11-29 03:23:00,2.25755,2.2576,2.25755,2.2576,18500000.0
2005-11-29 03:24:00,2.25767,2.25767,2.25747,2.25755,15400000.0
2005-11-29 03:25:00,2.25755,2.25755,2.25755,2.25755,7700000.0
2005-11-29 03:26:00,2.2571,2.2571,2.25618,2.25647,49499999.0
2005-11-29 03:27:00,2.25659,2.25663,2.25639,2.25662,37500001.0
2005-11-29 03:28:00,2.25666,2.25684,2.25645,2.25661,37600000.0
2005-11-29 03:29:00,2.25657,2.25703,2.25641,2.25703,40000000.0
2005-11-29 03:30:00,2.25705,2.25705,2.25667,2.25667,34800000.0
2005-11-29 03:31:00,2.25646,2.25684,2.2564,2.25675,37900000.0
2005-11-29 03:32:00,2.25681,2.25714,2.25681,2.257,38000000.0
2005-11-29 03:33:00,2.25703,2.25703,2.25656,2.25656,39300000.0
2005-11-29 03:34:00,2.25651,2.25661,2.25627,2.25653,49100000.0
2005-11-29 03:35:00,2.2566,2.25704,2.2566,2.25698,44900000.0
2005-11-29 03:36:00,2.25694,2.25708,2.25683,2.25687,27100000.0
2005-11-29 03:37:00,2.2568,2.2569,2.25662,2.2569,22400000.0
2005-11-29 03:38:00,2.25723,2.25773,2.25705,2.25752,28300000.0
2005-11-29 03:39:00,2.25765,2.25785,2.25748,2.25768,38300000.0
2005-11-29 03:40:00,2.25754,2.25813,2.25752,2.25813,16400000.0
2005-11-29 03:41:00,2.25802,2.25802,2.25668,2.25689,53700000.0
2005-11-29 03:42:00,2.25718,2.25735,2.25718,2.25735,4700000.0
2005-11-29 03:43:00,2.25742,2.25742,2.2571,2.25729,33400000.0
2005-11-29 03:44:00,2.25711,2.25754,2.25703,2.25745,50400000.0
2005-11-29 03:45:00,2.25732,2.25751,2.2573,2.25741,45000000.0
2005-11-29 03:46:00,2.25748,2.25748,2.25726,2.25741,36300000.0
2005-11-29 03:47:00,2.25728,2.25772,2.25725,2.2575,35800000.0
2005-11-29 03:48:00,2.25739,2.25739,2.25663,2.25699,43700000.0
2005-11-29 03:49:00,2.25689,2.25689,2.25653,2.25653,14300000.0
2005-11-29 03:50:00,2.25659,2.25665,2.25653,2.25661,28800000.0
2005-11-29 03:51:00,2.25693,2.25707,2.25692,2.257,45000000.0
2005-11-29 03:52:00,2.25686,2.25714,2.25683,2.25702,52700000.0
2005-11-29 03:53:00,2.25701,2.25711,2.25698,2.2571,23000000.0
2005-11-29 03:54:00,2.25723,2.25742,2.25715,2.25716,35900000.0
2005-11-29 03:55:00,2.25723,2.25742,2.25723,2.25724,50500000.0
2005-11-29 03:56:00,2.25725,2.25735,2.25709,2.25709,16800000.0
2005-11-29 03:57:00,2.25715,2.25715,2.25705,2.25705,7900000.0
2005-11-29 03:58:00,2.25712,2.2575,2.2571,2.2575,17400000.0
2005-11-29 03:59:00,2.25754,2.2576,2.25726,2.25742,38700000.0
2005-11-29 04:00:00,2.25751,2.25766,2.25751,2.25758,17600000.0
2005-11-29 04:01:00,2.25731,2.25732,2.25708,2.25708,14200000.0
2005-11-29 04:02:00,2.25692,2.25701,2.25664,2.25701,29600000.0
2005-11-29 04:03:00,2.25698,2.25698,2.25684,2.25687,25100000.0
2005-11-29 04:04:00,2.25717,2.25717,2.25663,2.25663,53400000.0
2005-11-29 04:05:00,2.2565,2.2565,2.25617,2.25631,27000000.0
2005-11-29 04:06:00,2.25633,2.2566,2.25633,2.25635,38300000.0
2005-11-29 04:07:00,2.2564,2.25677,2.2564,2.25653,29900000.0
2005-11-29 04:08:00,2.25662,2.25662,2.25637,2.25638,36300000.0
2005-11-29 04:09:00,2.2565,2.25656,2.25628,2.25633,66300000.0
2005-11-29 04:10:00,2.25634,2.25658,2.25625,2.25644,42600000.0
2005-11-29 04:11:00,2.25655,2.25655,2.25608,2.25608,25500000.0
2005-11-29 04:12:00,2.25603,2.25665,2.25603,2.25665,28200000.0
2005-11-29 04:13:00,2.25637,2.25637,2.25633,2.25633,6400000.0
2005-11-29 04:14:00,2.25609,2.25661,2.25603,2.25661,85000000.0
2005-11-29 04:15:00,2.25641,2.25663,2.25641,2.25655,40300000.0
2005-11-29 04:16:00,2.25661,2.25667,2.25637,2.25637,30700000.0
2005-11-29 04:17:00,2.25634,2.25653,2.25631,2.2564,53400000.0
2005-11-29 04:18:00,2.25628,2.2565,2.25627,2.25645,41800000.0
2005-11-29 04:19:00,2.25647,2.25647,2.25626,2.25633,39400000.0
2005-11-29 04:20:00,2.25655,2.25683,2.25655,2.25679,30300000.0
2005-11-29 04:21:00,2.25687,2.25712,2.25685,2.25696,28800000.0
2005-11-29 04:22:00,2.25663,2.25669,2.25652,2.2566,26600000.0
2005-11-29 04:23:00,2.25651,2.25669,2.25649,2.25661,26800000.0
2005-11-29 04:24:00,2.25665,2.25665,2.25637,2.25637,43700000.0
2005-11-29 04:25:00,2.25659,2.25672,2.25651,2.25654,21000000.0
2005-11-29 04:26:00,2.25656,2.25657,2.2564,2.25649,30000000.0
2005-11-29 04:27:00,2.25635,2.25635,2.25612,2.25614,19400000.0
2005-11-29 04:28:00,2.25627,2.25658,2.25621,2.25646,64400000.0
2005-11-29 04:29:00,2.25662,2.25662,2.25632,2.25654,34700000.0
2005-11-29 04:30:00,2.25672,2.25691,2.25672,2.25677,35800000.0
2005-11-29 04:31:00,2.25666,2.25666,2.25619,2.25651,17400000.0
2005-11-29 04:32:00,2.25659,2.25675,2.25655,2.25655,29200000.0
2005-11-29 04:33:00,2.25662,2.25666,2.25655,2.25666,50700000.0
2005-11-29 04:34:00,2.25669,2.25707,2.25669,2.2569,56200000.0
2005-11-29 04:35:00,2.25692,2.25694,2.25659,2.25694,35500000.0
2005-11-29 04:36:00,2.25681,2.25681,2.25658,2.25674,24800000.0
2005-11-29 04:37:00,2.25673,2.25692,2.25657,2.25692,34800000.0
2005-11-29 04:38:00,2.25685,2.25693,2.25685,2.25693,12000000.0
2005-11-29 04:39:00,2.25692,2.25702,2.25681,2.25681,22900000.0
2005-11-29 04:40:00,2.25687,2.25707,2.25687,2.25706,53299999.0
2005-11-29 04:41:00,2.25686,2.25698,2.25661,2.25675,36700000.0
2005-11-29 04:42:00,2.25691,2.25691,2.25664,2.25676,42000000.0
2005-11-29 04:43:00,2.25684,2.25684,2.25666,2.25666,5200000.0
2005-11-29 04:44:00,2.25661,2.25701,2.25661,2.25685,22800000.0
2005-11-29 04:45:00,2.25665,2.25665,2.2565,2.25658,33200000.0
2005-11-29 04:46:00,2.25647,2.25647,2.25627,2.25639,29800000.0
2005-11-29 04:47:00,2.25633,2.2566,2.25633,2.2565,37500000.0
2005-11-29 04:48:00,2.25674,2.25674,2.25639,2.25642,26100000.0
2005-11-29 04:49:00,2.2566,2.2566,2.25628,2.25634,16000000.0
2005-11-29 04:50:00,2.25645,2.25665,2.25645,2.25648,33800000.0
2005-11-29 04:51:00,2.25648,2.25662,2.25648,2.25662,21900000.0
2005-11-29 04:52:00,2.25658,2.25658,2.25632,2.25635,19500000.0
2005-11-29 04:53:00,2.2565,2.25653,2.25643,2.25645,19900000.0
2005-11-29 04:54:00,2.25633,2.25642,2.25626,2.25626,32400000.0
2005-11-29 04:55:00,2.25613,2.25613,2.25575,2.25575,37300000.0
2005-11-29 04:56:00,2.25569,2.25599,2.25567,2.25599,43400000.0
2005-11-29 04:57:00,2.25608,2.25632,2.25608,2.25619,22800000.0
2005-11-29 04:58:00,2.25568,2.25572,2.25464,2.25464,51300000.0
2005-11-29 04:59:00,2.25447,2.25494,2.25445,2.25494,25600000.0
2005-11-29 05:00:00,2.255,2.2551,2.25482,2.2551,35000000.0
2005-11-29 05:01:00,2.25512,2.25547,2.25512,2.25533,27500000.0
2005-11-29 05:02:00,2.25535,2.25544,2.25519,2.25528,31500000.0
2005-11-29 05:03:00,2.25549,2.25587,2.25549,2.2555,40300000.0
2005-11-29 05:04:00,2.25544,2.25552,2.2553,2.25535,26000000.0
2005-11-29 05:05:00,2.25543,2.25561,2.25536,2.25561,19800000.0
2005-11-29 05:06:00,2.25579,2.25581,2.25559,2.25565,39700000.0
2005-11-29 05:07:00,2.25579,2.25585,2.25563,2.25577,33700000.0
2005-11-29 05:08:00,2.25573,2.25573,2.25544,2.25544,30599999.0
2005-11-29 05:09:00,2.25537,2.25548,2.25537,2.25548,23900000.0
2005-11-29 05:10:00,2.2555,2.25552,2.25535,2.25545,51800000.0
2005-11-29 05:11:00,2.25536,2.25552,2.25511,2.25511,40900000.0
2005-11-29 05:12:00,2.25499,2.25524,2.25494,2.25518,28700000.0
2005-11-29 05:13:00,2.25516,2.25541,2.25516,2.25541,39800000.0
2005-11-29 05:14:00,2.25535,2.25535,2.25517,2.25517,32300000.0
2005-11-29 05:15:00,2.25521,2.25526,2.25496,2.25526,26000000.0
2005-11-29 05:16:00,2.25509,2.25512,2.25505,2.25507,38300000.0
2005-11-29 05:17:00,2.2551,2.25537,2.2551,2.25513,41500001.0
2005-11-29 05:18:00,2.25504,2.25526,2.25499,2.25507,40200000.0
2005-11-29 05:19:00,2.25515,2.25553,2.25497,2.25553,47100000.0
2005-11-29 05:20:00,2.25522,2.25545,2.25488,2.25545,37100000.0
2005-11-29 05:21:00,2.25547,2.25565,2.25545,2.2556,44800000.0
2005-11-29 05:22:00,2.25562,2.25585,2.25562,2.25581,37200000.0
2005-11-29 05:23:00,2.25573,2.2558,2.25552,2.25562,26800000.0
2005-11-29 05:24:00,2.25536,2.25536,2.25515,2.25527,30400000.0
2005-11-29 05:25:00,2.25546,2.25555,2.25537,2.25537,20000000.0
2005-11-29 05:26:00,2.25544,2.25548,2.25526,2.2554,30600000.0
2005-11-29 05:27:00,2.25539,2.25578,2.25539,2.25573,51600001.0
2005-11-29 05:28:00,2.25567,2.25574,2.25556,2.25556,35300000.0
2005-11-29 05:29:00,2.2555,2.25567,2.25546,2.25546,11400000.0
2005-11-29 05:30:00,2.25565,2.25587,2.25565,2.25587,16000000.0
2005-11-29 05:31:00,2.25563,2.25572,2.25555,2.25555,21500000.0
2005-11-29 05:32:00,2.25537,2.25554,2.2553,2.2553,38600000.0
2005-11-29 05:33:00,2.25539,2.25554,2.25536,2.25554,30400000.0
2005-11-29 05:34:00,2.2555,2.25571,2.2555,2.25571,19800000.0
2005-11-29 05:35:00,2.25586,2.25606,2.25586,2.25606,18200000.0
2005-11-29 05:36:00,2.25592,2.256,2.25582,2.25582,26600000.0
2005-11-29 05:37:00,2.25586,2.25586,2.25584,2.25584,4800000.0
2005-11-29 05:38:00,2.25585,2.2559,2.2558,2.2559,35299999.0
2005-11-29 05:39:00,2.25586,2.25599,2.25579,2.25599,35500000.0
2005-11-29 05:40:00,2.25591,2.25613,2.2557,2.2557,44700000.0
2005-11-29 05:41:00,2.2557,2.2558,2.2557,2.25572,20500000.0
2005-11-29 05:42:00,2.25567,2.25573,2.25567,2.25573,19600000.0
2005-11-29 05:43:00,2.25575,2.25591,2.25575,2.25588,38200000.0
2005-11-29 05:44:00,2.25588,2.256,2.25585,2.2559,34100000.0
2005-11-29 05:45:00,2.25589,2.25595,2.25573,2.25582,51300000.0
2005-11-29 05:46:00,2.25592,2.25598,2.25581,2.25589,65500000.0
2005-11-29 05:47:00,2.25583,2.256,2.25577,2.256,33300000.0
2005-11-29 05:48:00,2.25597,2.25597,2.25575,2.25587,46200000.0
2005-11-29 05:49:00,2.25585,2.25594,2.25579,2.25594,37200000.0
2005-11-29 05:50:00,2.25591,2.25604,2.25586,2.25587,51299999.0
2005-11-29 05:51:00,2.25583,2.25588,2.2557,2.2557,27100000.0
2005-11-29 05:52:00,2.25574,2.25576,2.25562,2.25562,22000000.0
2005-11-29 05:53:00,2.25544,2.25576,2.25544,2.25576,43400000.0
2005-11-29 05:54:00,2.25572,2.25581,2.25567,2.25567,28300000.0
2005-11-29 05:55:00,2.25569,2.25576,2.25562,2.25576,20000000.0
2005-11-29 05:56:00,2.25582,2.25583,2.25571,2.25573,28500000.0
2005-11-29 05:57:00,2.2556,2.25572,2.25543,2.25572,53200000.0
2005-11-29 05:58:00,2.25572,2.25595,2.25558,2.25558,45700000.0
2005-11-29 05:59:00,2.25558,2.25565,2.2555,2.25565,42900000.0
2005-11-29 06:00:00,2.25555,2.25565,2.2555,2.25555,46800000.0
2005-11-29 06:01:00,2.25564,2.25564,2.25538,2.25538,35100000.0
2005-11-29 06:02:00,2.25538,2.25552,2.25538,2.25548,18200000.0
2005-11-29 06:03:00,2.2555,2.2556,2.2555,2.2556,15900000.0
2005-11-29 06:04:00,2.2556,2.2556,2.2556,2.2556,11000000.0
2005-11-29 06:05:00,2.25555,2.2558,2.25555,2.2558,13000000.0
2005-11-29 06:06:00,2.2558,2.2558,2.2556,2.2557,48800000.0
2005-11-29 06:07:00,2.25567,2.25578,2.25562,2.25562,29900000.0
2005-11-29 06:08:00,2.25575,2.25585,2.2556,2.2557,29300000.0
2005-11-29 06:09:00,2.25572,2.25582,2.25555,2.25568,26900000.0
2005-11-29 06:10:00,2.25556,2.25557,2.25526,2.25557,42600000.0
2005-11-29 06:11:00,2.25558,2.25568,2.25541,2.25541,22300000.0
2005-11-29 06:12:00,2.25528,2.25562,2.25526,2.25533,41400000.0
2005-11-29 06:13:00,2.2553,2.25564,2.2553,2.25564,29400000.0
2005-11-29 06:14:00,2.2556,2.25577,2.2555,2.2555,59800001.0
2005-11-29 06:15:00,2.25559,2.2557,2.25544,2.25553,41500001.0
2005-11-29 06:16:00,2.25572,2.25572,2.25548,2.25572,21800000.0
2005-11-29 06:17:00,2.25554,2.25601,2.25552,2.25577,33900000.0
2005-11-29 06:18:00,2.25569,2.25583,2.25551,2.25551,40800000.0
2005-11-29 06:19:00,2.25554,2.25565,2.25548,2.25548,29200000.0
2005-11-29 06:20:00,2.25545,2.25555,2.25545,2.25555,6000000.0
2005-11-29 06:21:00,2.25539,2.25548,2.25537,2.25541,34400000.0
2005-11-29 06:22:00,2.25562,2.2557,2.25541,2.25564,47499999.0
2005-11-29 06:23:00,2.25567,2.25567,2.25538,2.25538,37400000.0
2005-11-29 06:24:00,2.25551,2.2556,2.25547,2.25547,19200000.0
2005-11-29 06:25:00,2.25541,2.25585,2.25541,2.25571,22900000.0
2005-11-29 06:26:00,2.25583,2.25584,2.25559,2.25559,14400000.0
2005-11-29 06:27:00,2.2556,2.25563,2.2556,2.2556,31100000.0
2005-11-29 06:28:00,2.25564,2.25564,2.2555,2.25554,21500000.0
2005-11-29 06:29:00,2.25554,2.25601,2.25554,2.25581,32500000.0
2005-11-29 06:30:00,2.25594,2.25594,2.25572,2.25574,33300000.0
2005-11-29 06:31:00,2.25572,2.25599,2.25568,2.25586,29100000.0
2005-11-29 06:32:00,2.25592,2.25595,2.2557,2.25585,38900000.0
2005-11-29 06:33:00,2.25575,2.25585,2.25572,2.25575,29200000.0
2005-11-29 06:34:00,2.25573,2.25576,2.25563,2.25566,21300000.0
2005-11-29 06:35:00,2.25563,2.25605,2.25552,2.25605,21300000.0
2005-11-29 06:36:00,2.256,2.2562,2.256,2.25605,32400000.0
2005-11-29 06:37:00,2.25605,2.25615,2.25605,2.2561,18500000.0
2005-11-29 06:38:00,2.25615,2.25633,2.25614,2.25622,36400000.0
2005-11-29 06:39:00,2.25632,2.25638,2.25611,2.25611,9600000.0
2005-11-29 06:40:00,2.25614,2.25657,2.25606,2.25642,42000000.0
2005-11-29 06:41:00,2.25636,2.25676,2.25624,2.25676,49600000.0
2005-11-29 06:42:00,2.25665,2.2567,2.25659,2.2566,21900000.0
2005-11-29 06:43:00,2.25661,2.25661,2.25645,2.25649,19400000.0
2005-11-29 06:44:00,2.2564,2.25644,2.25625,2.25625,16100000.0
2005-11-29 06:45:00,2.2561,2.25629,2.2561,2.25623,43500000.0
2005-11-29 06:46:00,2.25627,2.25635,2.25612,2.25618,22400000.0
2005-11-29 06:47:00,2.25623,2.25623,2.25616,2.25623,10900000.0
2005-11-29 06:48:00,2.25613,2.25613,2.25608,2.25608,15900000.0
2005-11-29 06:49:00,2.25606,2.25622,2.25605,2.25608,13600000.0
2005-11-29 06:50:00,2.25605,2.25605,2.25597,2.25597,8000000.0
2005-11-29 06:51:00,2.2559,2.25602,2.25582,2.25602,17900000.0
2005-11-29 06:52:00,2.25615,2.25624,2.25611,2.25618,24700000.0
2005-11-29 06:53:00,2.25613,2.2564,2.25613,2.2564,32200000.0
2005-11-29 06:54:00,2.25631,2.25631,2.25585,2.25585,49100000.0
2005-11-29 06:55:00,2.2558,2.25613,2.25571,2.25607,55500000.0
2005-11-29 06:56:00,2.25609,2.25615,2.25586,2.25586,31600000.0
2005-11-29 06:57:00,2.2558,2.25588,2.25578,2.25578,23700000.0
2005-11-29 06:58:00,2.25575,2.25595,2.2557,2.25577,44600000.0
2005-11-29 06:59:00,2.25587,2.25589,2.25568,2.25584,35200000.0
2005-11-29 07:00:00,2.25588,2.25611,2.25583,2.25591,28800000.0
2005-11-29 07:01:00,2.25601,2.25601,2.25581,2.25595,31900000.0
2005-11-29 07:02:00,2.25593,2.25608,2.2559,2.25608,24300000.0
2005-11-29 07:03:00,2.25592,2.2561,2.25588,2.25592,31000000.0
2005-11-29 07:04:00,2.25591,2.25601,2.25576,2.25584,71300000.0
2005-11-29 07:05:00,2.25597,2.25601,2.25587,2.25594,29100000.0
2005-11-29 07:06:00,2.2559,2.25613,2.25582,2.25598,49800000.0
2005-11-29 07:07:00,2.25604,2.2563,2.25604,2.25612,27900000.0
2005-11-29 07:08:00,2.2562,2.2562,2.25598,2.25598,28500000.0
2005-11-29 07:09:00,2.25612,2.25643,2.25612,2.25643,25100000.0
2005-11-29 07:10:00,2.25609,2.25633,2.25609,2.25618,40700000.0
2005-11-29 07:11:00,2.25615,2.25638,2.25615,2.25621,45700000.0
2005-11-29 07:12:00,2.25625,2.25637,2.25622,2.25637,26300000.0
2005-11-29 07:13:00,2.25633,2.25638,2.2562,2.25621,52800000.0
2005-11-29 07:14:00,2.25605,2.25619,2.25587,2.25587,35100000.0
2005-11-29 07:15:00,2.25604,2.2564,2.25598,2.25612,28000000.0
2005-11-29 07:16:00,2.2562,2.25637,2.2562,2.25637,17100000.0
2005-11-29 07:17:00,2.25623,2.2565,2.25623,2.25639,23700000.0
2005-11-29 07:18:00,2.2565,2.25668,2.2565,2.25668,29200000.0
2005-11-29 07:19:00,2.2566,2.25662,2.25642,2.2565,57600000.0
2005-11-29 07:20:00,2.25645,2.2566,2.2564,2.2565,53200000.0
2005-11-29 07:21:00,2.25643,2.25659,2.25637,2.25659,28200000.0
2005-11-29 07:22:00,2.25648,2.25673,2.25639,2.25639,32600000.0
2005-11-29 07:23:00,2.25657,2.25675,2.25653,2.25653,46000000.0
2005-11-29 07:24:00,2.25656,2.25656,2.2563,2.25642,41500000.0
2005-11-29 07:25:00,2.2564,2.25661,2.2564,2.25646,24400000.0
2005-11-29 07:26:00,2.25643,2.25648,2.25635,2.25639,43600000.0
2005-11-29 07:27:00,2.2564,2.25648,2.2564,2.25648,12000000.0
2005-11-29 07:28:00,2.25638,2.25658,2.25637,2.25658,25600000.0
2005-11-29 07:29:00,2.25677,2.2569,2.25677,2.25682,22100000.0
2005-11-29 07:30:00,2.2569,2.25704,2.25685,2.25685,32700000.0
2005-11-29 07:31:00,2.25679,2.25682,2.25624,2.25626,40000000.0
2005-11-29 07:32:00,2.25633,2.25633,2.256,2.25602,13200000.0
2005-11-29 07:33:00,2.25587,2.25612,2.25582,2.25612,12100000.0
2005-11-29 07:34:00,2.25605,2.2562,2.25581,2.25593,34300000.0
2005-11-29 07:35:00,2.25603,2.25603,2.25577,2.25577,14400000.0
2005-11-29 07:36:00,2.25577,2.25581,2.25577,2.25581,9600000.0
2005-11-29 07:37:00,2.25592,2.25601,2.2556,2.2556,33100000.0
2005-11-29 07:38:00,2.25557,2.25569,2.25542,2.25549,48600001.0
2005-11-29 07:39:00,2.25555,2.25566,2.25542,2.2556,32300000.0
2005-11-29 07:40:00,2.25541,2.25563,2.25541,2.25563,23400000.0
2005-11-29 07:41:00,2.25557,2.25562,2.25534,2.25534,27500000.0
2005-11-29 07:42:00,2.25545,2.25558,2.25534,2.25558,27300000.0
2005-11-29 07:43:00,2.25553,2.25571,2.25553,2.25555,15200000.0
2005-11-29 07:44:00,2.2556,2.25579,2.25552,2.25578,14400000.0
2005-11-29 07:45:00,2.25581,2.25588,2.25565,2.25568,47000000.0
2005-11-29 07:46:00,2.2557,2.25589,2.25558,2.25589,41600000.0
2005-11-29 07:47:00,2.2559,2.2559,2.25567,2.25567,26300000.0
2005-11-29 07:48:00,2.25583,2.25583,2.25561,2.25572,43200000.0
2005-11-29 07:49:00,2.2558,2.25584,2.25573,2.25575,43400000.0
2005-11-29 07:50:00,2.25583,2.25587,2.25581,2.25584,19000000.0
2005-11-29 07:51:00,2.2558,2.25604,2.25559,2.25559,35700000.0
2005-11-29 07:52:00,2.25568,2.2557,2.25542,2.25552,29800000.0
2005-11-29 07:53:00,2.25558,2.25558,2.25551,2.25553,29400000.0
2005-11-29 07:54:00,2.25543,2.25559,2.25543,2.25547,37700001.0
2005-11-29 07:55:00,2.25561,2.25585,2.25561,2.25584,35800000.0
2005-11-29 07:56:00,2.25561,2.25569,2.25551,2.25552,51900000.0
2005-11-29 07:57:00,2.25574,2.25574,2.2555,2.25559,38700000.0
2005-11-29 07:58:00,2.25569,2.25595,2.25569,2.25582,28000000.0
2005-11-29 07:59:00,2.25571,2.25631,2.25569,2.25594,32500000.0
2005-11-29 08:00:00,2.25607,2.25616,2.25594,2.25594,39500000.0
2005-11-29 08:01:00,2.25591,2.25612,2.25578,2.25578,56800000.0
2005-11-29 08:02:00,2.25552,2.25552,2.25542,2.25546,18000000.0
2005-11-29 08:03:00,2.25547,2.25569,2.25521,2.25543,30800000.0
2005-11-29 08:04:00,2.25533,2.25534,2.25481,2.255,31100000.0
2005-11-29 08:05:00,2.25511,2.25556,2.25511,2.25535,21100000.0
2005-11-29 08:06:00,2.25531,2.25541,2.25517,2.25517,53200000.0
2005-11-29 08:07:00,2.25505,2.25505,2.25482,2.25485,20100000.0
2005-11-29 08:08:00,2.2549,2.2549,2.2549,2.2549,6400000.0
2005-11-29 08:09:00,2.25505,2.25529,2.25505,2.25527,45800000.0
2005-11-29 08:10:00,2.25515,2.2553,2.25512,2.25517,35600000.0
2005-11-29 08:11:00,2.25531,2.25551,2.25508,2.25508,13500000.0
2005-11-29 08:12:00,2.25513,2.25541,2.25513,2.25538,11000000.0
2005-11-29 08:13:00,2.25547,2.25547,2.25534,2.25535,33700000.0
2005-11-29 08:14:00,2.25544,2.25544,2.255,2.25508,43200000.0
2005-11-29 08:15:00,2.2553,2.25562,2.25513,2.25522,33700000.0
2005-11-29 08:16:00,2.25529,2.25565,2.25521,2.25532,44600000.0
2005-11-29 08:17:00,2.25529,2.25548,2.25519,2.25524,39200000.0
2005-11-29 08:18:00,2.25539,2.25539,2.25521,2.25523,14400000.0
2005-11-29 08:19:00,2.25532,2.25554,2.25532,2.25554,23100000.0
2005-11-29 08:20:00,2.25529,2.25545,2.25526,2.25537,50100000.0
2005-11-29 08:21:00,2.25513,2.25531,2.25502,2.25528,33100000.0
2005-11-29 08:22:00,2.25515,2.2554,2.25507,2.2553,15000000.0
2005-11-29 08:23:00,2.25533,2.25533,2.25502,2.25502,8800000.0
2005-11-29 08:24:00,2.255,2.25567,2.255,2.25555,34100000.0
2005-11-29 08:25:00,2.25559,2.25559,2.25539,2.25552,24000000.0
2005-11-29 08:26:00,2.25563,2.25584,2.25552,2.25582,24100000.0
2005-11-29 08:27:00,2.25585,2.25595,2.25568,2.25584,33600000.0
2005-11-29 08:28:00,2.2558,2.2558,2.25551,2.25551,47200000.0
2005-11-29 08:29:00,2.25569,2.2559,2.25569,2.25588,29600000.0
2005-11-29 08:30:00,2.25579,2.25606,2.25577,2.25592,48700000.0
2005-11-29 08:31:00,2.25615,2.2563,2.25602,2.25628,43200000.0
2005-11-29 08:32:00,2.25627,2.25627,2.25607,2.25607,14400000.0
2005-11-29 08:33:00,2.25625,2.25633,2.25613,2.25613,33700000.0
2005-11-29 08:34:00,2.25615,2.25671,2.25615,2.25617,76100000.0
2005-11-29 08:35:00,2.25614,2.25622,2.25607,2.25607,54600000.0
2005-11-29 08:36:00,2.25612,2.25637,2.25612,2.25637,21700000.0
2005-11-29 08:37:00,2.25642,2.25642,2.25624,2.25624,9200000.0
2005-11-29 08:38:00,2.25605,2.25616,2.25605,2.2561,27900000.0
2005-11-29 08:39:00,2.25602,2.25605,2.25487,2.25494,34400000.0
2005-11-29 08:40:00,2.2549,2.25503,2.25484,2.25486,38800000.0
2005-11-29 08:41:00,2.25486,2.25507,2.25478,2.25507,26100000.0
2005-11-29 08:42:00,2.25514,2.2552,2.25501,2.25518,39400000.0
2005-11-29 08:43:00,2.25536,2.2555,2.25519,2.25535,60200000.0
2005-11-29 08:44:00,2.25545,2.25551,2.2553,2.2554,29000000.0
2005-11-29 08:45:00,2.25541,2.25575,2.25539,2.25564,33800000.0
2005-11-29 08:46:00,2.25548,2.25571,2.2554,2.25553,21400000.0
2005-11-29 08:47:00,2.25551,2.25556,2.25534,2.25539,35800000.0
2005-11-29 08:48:00,2.25524,2.2555,2.25517,2.25543,29800000.0
2005-11-29 08:49:00,2.2555,2.2555,2.25435,2.25453,52400000.0
2005-11-29 08:50:00,2.2545,2.25499,2.2545,2.25488,30000000.0
2005-11-29 08:51:00,2.25496,2.25534,2.25478,2.25494,59600000.0
2005-11-29 08:52:00,2.25528,2.25563,2.25516,2.25521,33800000.0
2005-11-29 08:53:00,2.25535,2.25615,2.25535,2.25586,30100000.0
2005-11-29 08:54:00,2.25583,2.25607,2.25583,2.25595,30400000.0
2005-11-29 08:55:00,2.25605,2.25605,2.25584,2.25588,25200000.0
2005-11-29 08:56:00,2.25582,2.25602,2.25582,2.2559,34000000.0
2005-11-29 08:57:00,2.2559,2.25606,2.25582,2.25593,49600000.0
2005-11-29 08:58:00,2.25602,2.25603,2.25586,2.25586,33300000.0
2005-11-29 08:59:00,2.25578,2.25592,2.25561,2.25563,37600000.0
2005-11-29 09:00:00,2.25554,2.25592,2.25554,2.25584,36700000.0
2005-11-29 09:01:00,2.25607,2.2561,2.2559,2.2559,21200000.0
2005-11-29 09:02:00,2.25578,2.25605,2.25575,2.25589,32600000.0
2005-11-29 09:03:00,2.25583,2.25605,2.25583,2.25589,46800000.0
2005-11-29 09:04:00,2.25581,2.25589,2.25569,2.25583,32000000.0
2005-11-29 09:05:00,2.2559,2.25592,2.25581,2.25581,36400000.0
2005-11-29 09:06:00,2.25585,2.25626,2.25585,2.25626,16600000.0
2005-11-29 09:07:00,2.25652,2.25652,2.25595,2.25595,23600000.0
2005-11-29 09:08:00,2.25594,2.25612,2.25593,2.25596,23000000.0
2005-11-29 09:09:00,2.25599,2.25628,2.25599,2.25614,34500000.0
2005-11-29 09:10:00,2.25621,2.25663,2.25621,2.25663,12000000.0
2005-11-29 09:11:00,2.25669,2.25706,2.25669,2.25693,36300000.0
2005-11-29 09:12:00,2.25669,2.25685,2.25649,2.25685,31900000.0
2005-11-29 09:13:00,2.25702,2.25745,2.25687,2.25716,40900000.0
2005-11-29 09:14:00,2.25672,2.25672,2.25614,2.25623,22800000.0
2005-11-29 09:15:00,2.25643,2.25659,2.2561,2.25618,38400000.0
2005-11-29 09:16:00,2.256,2.25624,2.25551,2.25624,32900000.0
2005-11-29 09:17:00,2.25596,2.25596,2.25554,2.25592,14300000.0
2005-11-29 09:18:00,2.25591,2.25591,2.25565,2.25573,13400000.0
2005-11-29 09:19:00,2.25589,2.25637,2.25568,2.25568,19200000.0
2005-11-29 09:20:00,2.25558,2.25558,2.25545,2.25545,44500000.0
2005-11-29 09:21:00,2.25582,2.25615,2.25582,2.256,20900000.0
2005-11-29 09:22:00,2.25609,2.25609,2.25578,2.25596,63000000.0
2005-11-29 09:23:00,2.25595,2.25644,2.25595,2.25644,31200000.0
2005-11-29 09:24:00,2.25633,2.25655,2.25598,2.25655,28400000.0
2005-11-29 09:25:00,2.25644,2.25695,2.25644,2.25679,28300000.0
2005-11-29 09:26:00,2.25668,2.25672,2.25645,2.25645,14700000.0
2005-11-29 09:27:00,2.25663,2.25696,2.25642,2.25696,44000000.0
2005-11-29 09:28:00,2.25708,2.25709,2.25696,2.257,45200000.0
2005-11-29 09:29:00,2.25689,2.25709,2.2567,2.25673,17000000.0
2005-11-29 09:30:00,2.25659,2.25681,2.25659,2.25668,24700000.0
2005-11-29 09:31:00,2.25678,2.25678,2.25657,2.25663,45000000.0
2005-11-29 09:32:00,2.25677,2.25695,2.25677,2.25682,69900000.0
2005-11-29 09:33:00,2.25697,2.25711,2.25697,2.257,35400000.0
2005-11-29 09:34:00,2.25698,2.25737,2.25698,2.25737,30800000.0
2005-11-29 09:35:00,2.25751,2.25761,2.25751,2.25761,13800000.0
2005-11-29 09:36:00,2.25772,2.25778,2.25718,2.25775,34700000.0
2005-11-29 09:37:00,2.25787,2.25865,2.25783,2.25855,38700000.0
2005-11-29 09:38:00,2.25835,2.25842,2.25765,2.2578,60000000.0
2005-11-29 09:39:00,2.25748,2.2579,2.25739,2.25779,36800000.0
2005-11-29 09:40:00,2.25771,2.25806,2.25763,2.25769,20200000.0
2005-11-29 09:41:00,2.25751,2.25767,2.25746,2.25758,41700000.0
2005-11-29 09:42:00,2.2575,2.25773,2.25748,2.25773,32700000.0
2005-11-29 09:43:00,2.25753,2.25775,2.25749,2.25763,44600000.0
2005-11-29 09:44:00,2.25746,2.25746,2.25727,2.2573,27300000.0
2005-11-29 09:45:00,2.25736,2.25815,2.25736,2.258,36500000.0
2005-11-29 09:46:00,2.25801,2.25808,2.25795,2.25808,9300000.0
2005-11-29 09:47:00,2.25783,2.25783,2.25764,2.25764,22800000.0
2005-11-29 09:48:00,2.25767,2.25795,2.2575,2.25795,29500000.0
2005-11-29 09:49:00,2.25802,2.25802,2.25762,2.25781,23600000.0
2005-11-29 09:50:00,2.25777,2.25806,2.25763,2.25788,32600000.0
2005-11-29 09:51:00,2.2577,2.2577,2.25727,2.25745,27100000.0
2005-11-29 09:52:00,2.25761,2.25761,2.25695,2.25695,21700000.0
2005-11-29 09:53:00,2.25689,2.25728,2.25683,2.25695,40500000.0
2005-11-29 09:54:00,2.25692,2.25693,2.25638,2.25654,47000000.0
2005-11-29 09:55:00,2.2567,2.257,2.2567,2.25687,18200000.0
2005-11-29 09:56:00,2.25689,2.25718,2.2568,2.25702,27600000.0
2005-11-29 09:57:00,2.25687,2.25687,2.2565,2.2566,33500000.0
2005-11-29 09:58:00,2.25668,2.25674,2.25651,2.2567,31600000.0
2005-11-29 09:59:00,2.25666,2.25688,2.2566,2.25668,48500000.0
2005-11-29 10:00:00,2.25655,2.25665,2.25651,2.25663,22900000.0
2005-11-29 10:01:00,2.25688,2.25699,2.25677,2.25692,18900000.0
2005-11-29 10:02:00,2.25706,2.25713,2.25697,2.25713,29700000.0
2005-11-29 10:03:00,2.25718,2.2573,2.25707,2.2572,50300001.0
2005-11-29 10:04:00,2.25726,2.2573,2.2571,2.25729,42600000.0
2005-11-29 10:05:00,2.25733,2.25758,2.25726,2.25758,30900000.0
2005-11-29 10:06:00,2.25766,2.25773,2.25731,2.25731,22200000.0
2005-11-29 10:07:00,2.2575,2.25769,2.25747,2.25751,36600000.0
2005-11-29 10:08:00,2.25755,2.25774,2.2575,2.25753,42000000.0
2005-11-29 10:09:00,2.25747,2.2576,2.25742,2.25747,27100000.0
2005-11-29 10:10:00,2.25759,2.25761,2.25728,2.2573,14900000.0
2005-11-29 10:11:00,2.25711,2.2574,2.25711,2.25714,21300000.0
2005-11-29 10:12:00,2.25684,2.25709,2.25684,2.25692,39000000.0
2005-11-29 10:13:00,2.2569,2.25718,2.2569,2.25718,29600000.0
2005-11-29 10:14:00,2.25708,2.25737,2.25708,2.25712,51400000.0
2005-11-29 10:15:00,2.25729,2.25743,2.25707,2.25707,27300000.0
2005-11-29 10:16:00,2.25706,2.25741,2.25706,2.25735,28300000.0
2005-11-29 10:17:00,2.25737,2.25754,2.25685,2.25694,55100000.0
2005-11-29 10:18:00,2.25667,2.2568,2.25654,2.25665,34200000.0
2005-11-29 10:19:00,2.25639,2.2565,2.2563,2.25646,35100000.0
2005-11-29 10:20:00,2.25665,2.25706,2.25665,2.25706,31600000.0
2005-11-29 10:21:00,2.25718,2.25724,2.25682,2.25721,32900000.0
2005-11-29 10:22:00,2.25718,2.2574,2.25694,2.25708,45000000.0
2005-11-29 10:23:00,2.25693,2.25693,2.25658,2.25683,53800001.0
2005-11-29 10:24:00,2.25682,2.25686,2.25661,2.25686,27400000.0
2005-11-29 10:25:00,2.25677,2.25691,2.25666,2.25672,50000000.0
2005-11-29 10:26:00,2.25678,2.25696,2.25664,2.25664,31600000.0
2005-11-29 10:27:00,2.25664,2.25679,2.25664,2.25678,55100000.0
2005-11-29 10:28:00,2.25681,2.25705,2.25681,2.25705,29700000.0
2005-11-29 10:29:00,2.25718,2.25732,2.25694,2.25701,40200000.0
2005-11-29 10:30:00,2.25688,2.25746,2.25688,2.25733,29200000.0
2005-11-29 10:31:00,2.25745,2.25762,2.25735,2.25748,45500000.0
2005-11-29 10:32:00,2.25729,2.25745,2.25727,2.25732,73099998.0
2005-11-29 10:33:00,2.2573,2.25744,2.25724,2.2573,45100000.0
2005-11-29 10:34:00,2.25731,2.25736,2.25699,2.25699,22200000.0
2005-11-29 10:35:00,2.25705,2.25722,2.25704,2.25704,21500000.0
2005-11-29 10:36:00,2.25709,2.25709,2.25661,2.25661,19900000.0
2005-11-29 10:37:00,2.2567,2.25674,2.25655,2.25668,34100000.0
2005-11-29 10:38:00,2.25667,2.2569,2.25649,2.25672,25600000.0
2005-11-29 10:39:00,2.25668,2.2572,2.25665,2.2572,24600000.0
2005-11-29 10:40:00,2.25722,2.25722,2.25691,2.25695,25700000.0
2005-11-29 10:41:00,2.25722,2.25822,2.25722,2.25808,34900000.0
2005-11-29 10:42:00,2.258,2.25802,2.25773,2.25802,36500000.0
2005-11-29 10:43:00,2.25781,2.25796,2.25751,2.25759,52800000.0
2005-11-29 10:44:00,2.25735,2.25762,2.25735,2.2575,47600000.0
2005-11-29 10:45:00,2.2575,2.25774,2.2575,2.25774,58900000.0
2005-11-29 10:46:00,2.25784,2.25784,2.25755,2.25756,23100000.0
2005-11-29 10:47:00,2.25759,2.25777,2.25759,2.25767,28700000.0
2005-11-29 10:48:00,2.25758,2.25785,2.25758,2.25763,38400000.0
2005-11-29 10:49:00,2.25748,2.25805,2.25743,2.25805,26400000.0
2005-11-29 10:50:00,2.25787,2.25787,2.25758,2.25758,39200000.0
2005-11-29 10:51:00,2.25766,2.25809,2.25766,2.25783,33300000.0
2005-11-29 10:52:00,2.25792,2.25807,2.25773,2.25783,23000000.0
2005-11-29 10:53:00,2.25781,2.25824,2.25775,2.25803,39600000.0
2005-11-29 10:54:00,2.25804,2.25824,2.25804,2.25824,24400000.0
2005-11-29 10:55:00,2.25832,2.25846,2.25819,2.2584,55700000.0
2005-11-29 10:56:00,2.25827,2.25834,2.25804,2.25823,18500000.0
2005-11-29 10:57:00,2.25819,2.25843,2.25814,2.25836,40300000.0
2005-11-29 10:58:00,2.25829,2.25831,2.25817,2.25827,33700000.0
2005-11-29 10:59:00,2.2583,2.2585,2.25805,2.2581,54800000.0
2005-11-29 11:00:00,2.25788,2.25812,2.25774,2.25801,33800000.0
2005-11-29 11:01:00,2.25786,2.25825,2.25775,2.25786,43000000.0
2005-11-29 11:02:00,2.25792,2.25803,2.25767,2.25797,23200000.0
2005-11-29 11:03:00,2.25786,2.25795,2.25775,2.25775,48800000.0
2005-11-29 11:04:00,2.25763,2.25777,2.25761,2.25772,27800000.0
2005-11-29 11:05:00,2.2577,2.25784,2.25744,2.25744,58600000.0
2005-11-29 11:06:00,2.25775,2.25791,2.2577,2.25791,22800000.0
2005-11-29 11:07:00,2.25781,2.25789,2.25777,2.25779,41200000.0
2005-11-29 11:08:00,2.25761,2.25779,2.25751,2.25758,26500000.0
2005-11-29 11:09:00,2.25746,2.25759,2.25746,2.25755,39200000.0
2005-11-29 11:10:00,2.2575,2.25767,2.25748,2.25748,26000000.0
2005-11-29 11:11:00,2.25748,2.25758,2.25738,2.25753,32300000.0
2005-11-29 11:12:00,2.25745,2.25756,2.25726,2.25726,50400000.0
2005-11-29 11:13:00,2.25711,2.25711,2.25687,2.25698,37400000.0
2005-11-29 11:14:00,2.2572,2.25759,2.2572,2.25733,61700001.0
2005-11-29 11:15:00,2.25738,2.25753,2.25724,2.25745,20700000.0
2005-11-29 11:16:00,2.25753,2.25818,2.25753,2.25802,30700000.0
2005-11-29 11:17:00,2.25806,2.2581,2.25791,2.2581,25200000.0
2005-11-29 11:18:00,2.25814,2.25817,2.25804,2.25817,26000000.0
2005-11-29 11:19:00,2.25814,2.25827,2.25805,2.25827,26300000.0
2005-11-29 11:20:00,2.25849,2.25859,2.25834,2.25859,40300000.0
2005-11-29 11:21:00,2.25854,2.25868,2.25826,2.25834,30600000.0
2005-11-29 11:22:00,2.25817,2.25826,2.25755,2.25763,22900000.0
2005-11-29 11:23:00,2.25764,2.25789,2.25752,2.25779,41200000.0
2005-11-29 11:24:00,2.25792,2.25792,2.25775,2.2578,44900000.0
2005-11-29 11:25:00,2.25771,2.25806,2.25765,2.25785,40900000.0
2005-11-29 11:26:00,2.25787,2.25803,2.25786,2.25803,15000000.0
2005-11-29 11:27:00,2.25795,2.25795,2.25766,2.25772,32800000.0
2005-11-29 11:28:00,2.25784,2.25797,2.25768,2.25797,57500000.0
2005-11-29 11:29:00,2.25787,2.25787,2.25732,2.25732,48900000.0
2005-11-29 11:30:00,2.25739,2.25781,2.25739,2.25749,38100000.0
2005-11-29 11:31:00,2.25734,2.25791,2.25734,2.25768,36000000.0
2005-11-29 11:32:00,2.25763,2.25784,2.2576,2.25779,31600000.0
2005-11-29 11:33:00,2.25763,2.25766,2.25748,2.25764,33900000.0
2005-11-29 11:34:00,2.25768,2.25775,2.25757,2.25762,47600000.0
2005-11-29 11:35:00,2.2577,2.25787,2.2575,2.2575,24700000.0
2005-11-29 11:36:00,2.25765,2.25801,2.25765,2.258,38400000.0
2005-11-29 11:37:00,2.25788,2.25792,2.2577,2.25792,26200000.0
2005-11-29 11:38:00,2.25785,2.25805,2.25772,2.25796,33700000.0
2005-11-29 11:39:00,2.25803,2.25812,2.25785,2.25806,39700000.0
2005-11-29 11:40:00,2.25803,2.25828,2.25803,2.25828,25500000.0
2005-11-29 11:41:00,2.25802,2.25829,2.25802,2.25817,40000000.0
2005-11-29 11:42:00,2.25816,2.25851,2.25816,2.25851,42600000.0
2005-11-29 11:43:00,2.25846,2.25859,2.25827,2.25827,35100000.0
2005-11-29 11:44:00,2.2581,2.25813,2.25797,2.258,14700000.0
2005-11-29 11:45:00,2.25799,2.25815,2.25799,2.25801,35900000.0
2005-11-29 11:46:00,2.25815,2.25846,2.25815,2.25815,30500000.0
2005-11-29 11:47:00,2.25825,2.25852,2.25816,2.25832,48800000.0
2005-11-29 11:48:00,2.25841,2.25869,2.25823,2.2583,31100000.0
2005-11-29 11:49:00,2.25829,2.25842,2.25819,2.25819,22200000.0
2005-11-29 11:50:00,2.25811,2.25832,2.25811,2.25824,23900000.0
2005-11-29 11:51:00,2.2583,2.2583,2.25788,2.25798,59899999.0
2005-11-29 11:52:00,2.25809,2.25815,2.25789,2.258,28200000.0
2005-11-29 11:53:00,2.25802,2.25828,2.25793,2.2581,22200000.0
2005-11-29 11:54:00,2.25798,2.25811,2.25771,2.25771,35900000.0
2005-11-29 11:55:00,2.25759,2.25808,2.25759,2.25807,59700000.0
2005-11-29 11:56:00,2.25822,2.25852,2.25821,2.25843,31000000.0
2005-11-29 11:57:00,2.2585,2.2585,2.25816,2.25833,32600000.0
2005-11-29 11:58:00,2.25845,2.25852,2.25824,2.25831,29600000.0
2005-11-29 11:59:00,2.25839,2.25839,2.25806,2.2581,41200000.0
2005-11-29 12:00:00,2.2582,2.25854,2.2582,2.25836,34100000.0
2005-11-29 12:01:00,2.25838,2.25869,2.25838,2.25848,57100000.0
2005-11-29 12:02:00,2.25844,2.25872,2.25837,2.25837,40500000.0
2005-11-29 12:03:00,2.25824,2.25858,2.25824,2.25835,30000000.0
2005-11-29 12:04:00,2.25819,2.25853,2.25819,2.25852,57300000.0
2005-11-29 12:05:00,2.25866,2.25874,2.25851,2.25851,25100000.0
2005-11-29 12:06:00,2.25868,2.25868,2.25835,2.25864,27700000.0
2005-11-29 12:07:00,2.25858,2.25858,2.25827,2.25842,44800001.0
2005-11-29 12:08:00,2.25847,2.2586,2.2584,2.25848,25500000.0
2005-11-29 12:09:00,2.25836,2.25836,2.25739,2.2574,23100000.0
2005-11-29 12:10:00,2.25749,2.25749,2.25714,2.25723,53200000.0
2005-11-29 12:11:00,2.25713,2.25713,2.25686,2.257,13600000.0
2005-11-29 12:12:00,2.25732,2.25754,2.25724,2.25737,36200000.0
2005-11-29 12:13:00,2.25727,2.25737,2.25721,2.2573,30600000.0
2005-11-29 12:14:00,2.25739,2.25757,2.25729,2.2573,50500000.0
2005-11-29 12:15:00,2.25731,2.2575,2.25731,2.25738,25400000.0
2005-11-29 12:16:00,2.25731,2.25762,2.25731,2.25756,35600000.0
2005-11-29 12:17:00,2.25765,2.25767,2.25748,2.25748,42700000.0
2005-11-29 12:18:00,2.2577,2.2578,2.25738,2.25763,58100000.0
2005-11-29 12:19:00,2.25767,2.25784,2.25758,2.25772,24100000.0
2005-11-29 12:20:00,2.25771,2.25782,2.25746,2.25763,42700000.0
2005-11-29 12:21:00,2.25764,2.25782,2.25736,2.25743,27400000.0
2005-11-29 12:22:00,2.25764,2.25771,2.25742,2.25745,20500000.0
2005-11-29 12:23:00,2.25759,2.25762,2.2573,2.25757,36900000.0
2005-11-29 12:24:00,2.25761,2.25772,2.25749,2.25772,22200000.0
2005-11-29 12:25:00,2.25787,2.25793,2.25759,2.25759,47200000.0
2005-11-29 12:26:00,2.25762,2.25762,2.25738,2.25744,39400000.0
2005-11-29 12:27:00,2.25751,2.25777,2.25751,2.2577,46300000.0
2005-11-29 12:28:00,2.25771,2.25785,2.25763,2.25778,41100000.0
2005-11-29 12:29:00,2.2577,2.25787,2.25752,2.25755,39900000.0
2005-11-29 12:30:00,2.25763,2.25782,2.25759,2.25781,45100000.0
2005-11-29 12:31:00,2.25783,2.25807,2.25777,2.25801,43300000.0
2005-11-29 12:32:00,2.25795,2.25829,2.25793,2.25829,31900000.0
2005-11-29 12:33:00,2.25808,2.25808,2.25797,2.25797,18200000.0
2005-11-29 12:34:00,2.25783,2.25783,2.25772,2.25772,11000000.0
2005-11-29 12:35:00,2.25776,2.25776,2.25744,2.25769,45200000.0
2005-11-29 12:36:00,2.25765,2.25765,2.25746,2.2575,31000000.0
2005-11-29 12:37:00,2.25752,2.25766,2.25752,2.25752,27700000.0
2005-11-29 12:38:00,2.25749,2.25762,2.25744,2.25762,30900000.0
2005-11-29 12:39:00,2.25771,2.25778,2.25767,2.25778,18600000.0
2005-11-29 12:40:00,2.25775,2.25791,2.25757,2.25757,33900000.0
2005-11-29 12:41:00,2.25765,2.25786,2.25765,2.25785,45900001.0
2005-11-29 12:42:00,2.25778,2.25787,2.25759,2.25759,52600000.0
2005-11-29 12:43:00,2.25759,2.25789,2.25759,2.25776,18800000.0
2005-11-29 12:44:00,2.2579,2.25815,2.2579,2.25795,39700001.0
2005-11-29 12:45:00,2.258,2.25807,2.25779,2.25803,43300000.0
2005-11-29 12:46:00,2.25788,2.25812,2.25786,2.25807,13400000.0
2005-11-29 12:47:00,2.25805,2.25844,2.25803,2.25833,42000000.0
2005-11-29 12:48:00,2.25823,2.2583,2.25807,2.25808,50200000.0
2005-11-29 12:49:00,2.25805,2.25805,2.25791,2.25803,38400000.0
2005-11-29 12:50:00,2.25801,2.25818,2.25778,2.25818,44500000.0
2005-11-29 12:51:00,2.25836,2.25873,2.25828,2.25844,26200000.0
2005-11-29 12:52:00,2.25846,2.25855,2.25813,2.25823,30000000.0
2005-11-29 12:53:00,2.2583,2.2583,2.25793,2.25798,39600000.0
2005-11-29 12:54:00,2.25792,2.25805,2.2579,2.2579,31600000.0
2005-11-29 12:55:00,2.2578,2.25787,2.25779,2.25785,27200000.0
2005-11-29 12:56:00,2.2578,2.25803,2.25771,2.25782,54300000.0
2005-11-29 12:57:00,2.25799,2.25799,2.25775,2.2578,25500000.0
2005-11-29 12:58:00,2.25782,2.2579,2.25782,2.25788,25500000.0
2005-11-29 12:59:00,2.25801,2.25813,2.25776,2.2581,53700000.0
2005-11-29 13:00:00,2.258,2.25844,2.25799,2.25842,47900000.0
2005-11-29 13:01:00,2.25846,2.25846,2.25806,2.25806,31800000.0
2005-11-29 13:02:00,2.25809,2.25829,2.25799,2.2581,52200000.0
2005-11-29 13:03:00,2.25823,2.25846,2.25812,2.25812,25100000.0
2005-11-29 13:04:00,2.25827,2.25835,2.25827,2.25832,23200000.0
2005-11-29 13:05:00,2.25839,2.25851,2.25833,2.25849,25200000.0
2005-11-29 13:06:00,2.25846,2.25871,2.25842,2.25851,27700000.0
2005-11-29 13:07:00,2.2587,2.25875,2.25863,2.25872,41900000.0
2005-11-29 13:08:00,2.25887,2.25897,2.25867,2.2589,38400000.0
2005-11-29 13:09:00,2.25892,2.25921,2.25892,2.25909,32700000.0
2005-11-29 13:10:00,2.25912,2.25937,2.25885,2.25885,54500000.0
2005-11-29 13:11:00,2.25878,2.25878,2.25859,2.25877,29300000.0
2005-11-29 13:12:00,2.25884,2.25893,2.25869,2.25869,35800000.0
2005-11-29 13:13:00,2.25882,2.25892,2.25866,2.25867,35200000.0
2005-11-29 13:14:00,2.25858,2.25866,2.25853,2.25866,38700000.0
2005-11-29 13:15:00,2.25857,2.25877,2.25848,2.25877,45600000.0
2005-11-29 13:16:00,2.25861,2.25885,2.25861,2.25885,38800000.0
2005-11-29 13:17:00,2.25883,2.25883,2.25825,2.25825,22600000.0
2005-11-29 13:18:00,2.25827,2.25842,2.25813,2.25813,44700000.0
2005-11-29 13:19:00,2.25815,2.25821,2.25807,2.25812,27700001.0
2005-11-29 13:20:00,2.25804,2.2583,2.25795,2.25823,20000000.0
2005-11-29 13:21:00,2.25857,2.25873,2.25848,2.25855,28400000.0
2005-11-29 13:22:00,2.25852,2.25859,2.2585,2.25859,26800000.0
2005-11-29 13:23:00,2.25856,2.25868,2.25851,2.25866,28500000.0
2005-11-29 13:24:00,2.25853,2.2589,2.25853,2.25876,22200000.0
2005-11-29 13:25:00,2.25889,2.25907,2.25889,2.25896,12800000.0
2005-11-29 13:26:00,2.25892,2.25912,2.25892,2.25905,30200000.0
2005-11-29 13:27:00,2.25891,2.259,2.25883,2.25883,24600000.0
2005-11-29 13:28:00,2.25869,2.25882,2.25855,2.25855,29400000.0
2005-11-29 13:29:00,2.25855,2.25865,2.25855,2.25858,34100000.0
2005-11-29 13:30:00,2.25862,2.25883,2.25862,2.25883,16400000.0
2005-11-29 13:31:00,2.25872,2.25878,2.25867,2.25869,36200000.0
2005-11-29 13:32:00,2.25859,2.25871,2.25846,2.25846,61300000.0
2005-11-29 13:33:00,2.25832,2.25834,2.25802,2.25802,49700000.0
2005-11-29 13:34:00,2.25797,2.25818,2.25779,2.25801,38600000.0
2005-11-29 13:35:00,2.25811,2.25811,2.25791,2.25799,37900000.0
2005-11-29 13:36:00,2.25805,2.25839,2.25805,2.25839,66000000.0
2005-11-29 13:37:00,2.2584,2.2584,2.25807,2.25814,25100000.0
2005-11-29 13:38:00,2.25832,2.25835,2.25812,2.25821,51000000.0
2005-11-29 13:39:00,2.25824,2.2585,2.25814,2.25814,38300000.0
2005-11-29 13:40:00,2.25814,2.25823,2.25804,2.2581,48800000.0
2005-11-29 13:41:00,2.25801,2.25801,2.2578,2.2578,37500000.0
2005-11-29 13:42:00,2.25791,2.25804,2.25789,2.25798,21100000.0
2005-11-29 13:43:00,2.25773,2.25793,2.25773,2.25774,24000000.0
2005-11-29 13:44:00,2.25787,2.25804,2.25782,2.25803,40600000.0
2005-11-29 13:45:00,2.25803,2.25803,2.25786,2.25796,29400000.0
2005-11-29 13:46:00,2.25809,2.25818,2.25796,2.25818,56300000.0
2005-11-29 13:47:00,2.25825,2.25831,2.25806,2.25814,53400000.0
2005-11-29 13:48:00,2.25813,2.25838,2.25813,2.25814,43300000.0
2005-11-29 13:49:00,2.2583,2.25831,2.25826,2.25828,31000000.0
2005-11-29 13:50:00,2.2581,2.25839,2.25809,2.25839,17400000.0
2005-11-29 13:51:00,2.25839,2.2585,2.25817,2.25817,41799999.0
2005-11-29 13:52:00,2.25842,2.25844,2.25822,2.25832,42200000.0
2005-11-29 13:53:00,2.25829,2.25866,2.25829,2.2586,33400000.0
2005-11-29 13:54:00,2.25855,2.259,2.25855,2.259,27600000.0
2005-11-29 13:55:00,2.2588,2.2588,2.25847,2.25859,29700000.0
2005-11-29 13:56:00,2.25861,2.25884,2.25861,2.25884,27600000.0
2005-11-29 13:57:00,2.2589,2.2591,2.25876,2.25894,57800000.0
2005-11-29 13:58:00,2.25877,2.25918,2.25848,2.25918,39300000.0
2005-11-29 13:59:00,2.25905,2.25905,2.25871,2.2588,30400000.0
2005-11-29 14:00:00,2.25886,2.25917,2.25878,2.25917,38600000.0
2005-11-29 14:01:00,2.25922,2.25937,2.25919,2.25937,24400000.0
2005-11-29 14:02:00,2.2593,2.2595,2.25927,2.25927,35800000.0
2005-11-29 14:03:00,2.25932,2.25932,2.25908,2.25908,27200000.0
2005-11-29 14:04:00,2.25907,2.25914,2.25892,2.25892,37900000.0
2005-11-29 14:05:00,2.25882,2.25904,2.25874,2.25896,28700000.0
2005-11-29 14:06:00,2.2589,2.259,2.25867,2.25867,36100000.0
2005-11-29 14:07:00,2.25862,2.25883,2.2586,2.2586,37200000.0
2005-11-29 14:08:00,2.25864,2.25877,2.25848,2.25865,51800000.0
2005-11-29 14:09:00,2.25868,2.259,2.25866,2.25893,20400000.0
2005-11-29 14:10:00,2.25931,2.25931,2.25883,2.25903,45500000.0
2005-11-29 14:11:00,2.25908,2.25932,2.25895,2.25895,45300000.0
2005-11-29 14:12:00,2.25909,2.25909,2.25877,2.25897,38500000.0
2005-11-29 14:13:00,2.25895,2.25908,2.25889,2.25904,56800000.0
2005-11-29 14:14:00,2.25904,2.25927,2.25891,2.25927,29500000.0
2005-11-29 14:15:00,2.25928,2.25937,2.25914,2.25932,49000000.0
2005-11-29 14:16:00,2.25928,2.25945,2.25913,2.25925,35000000.0
2005-11-29 14:17:00,2.25918,2.25928,2.2591,2.25912,21500000.0
2005-11-29 14:18:00,2.25922,2.25923,2.25904,2.25923,17700000.0
2005-11-29 14:19:00,2.25931,2.25959,2.25917,2.2592,50700000.0
2005-11-29 14:20:00,2.25933,2.25945,2.25913,2.25945,45300000.0
2005-11-29 14:21:00,2.25939,2.25951,2.25925,2.25925,23600000.0
2005-11-29 14:22:00,2.25929,2.25951,2.25919,2.25928,35100000.0
2005-11-29 14:23:00,2.25919,2.25946,2.25912,2.25933,46100000.0
2005-11-29 14:24:00,2.25931,2.25941,2.25926,2.25936,33800000.0
2005-11-29 14:25:00,2.25932,2.25957,2.25929,2.25944,24600000.0
2005-11-29 14:26:00,2.25946,2.25959,2.25922,2.25945,50100000.0
2005-11-29 14:27:00,2.25955,2.25955,2.25917,2.25944,40100000.0
2005-11-29 14:28:00,2.25915,2.25915,2.25877,2.25877,8400000.0
2005-11-29 14:29:00,2.25867,2.25906,2.25864,2.25889,57600000.0
2005-11-29 14:30:00,2.25893,2.25897,2.25868,2.25897,57300000.0
2005-11-29 14:31:00,2.25889,2.25889,2.25857,2.25882,34500000.0
2005-11-29 14:32:00,2.25884,2.25909,2.25877,2.25909,52300000.0
2005-11-29 14:33:00,2.25906,2.25917,2.25888,2.25906,47800000.0
2005-11-29 14:34:00,2.25916,2.25937,2.25906,2.25937,35900000.0
2005-11-29 14:35:00,2.25928,2.25965,2.25928,2.25945,36300000.0
2005-11-29 14:36:00,2.25936,2.25955,2.25936,2.25943,44700000.0
2005-11-29 14:37:00,2.25939,2.25959,2.25921,2.25926,23900000.0
2005-11-29 14:38:00,2.25943,2.25954,2.25915,2.25922,23500000.0
2005-11-29 14:39:00,2.25935,2.25975,2.25935,2.25966,38600000.0
2005-11-29 14:40:00,2.25964,2.25982,2.25958,2.25973,35000000.0
2005-11-29 14:41:00,2.2596,2.26008,2.2596,2.25983,26400000.0
2005-11-29 14:42:00,2.25992,2.26,2.25972,2.25995,26800000.0
2005-11-29 14:43:00,2.2599,2.2599,2.25949,2.25975,47800000.0
2005-11-29 14:44:00,2.2597,2.25983,2.25938,2.25961,38300000.0
2005-11-29 14:45:00,2.25958,2.25974,2.25943,2.25951,60500000.0
2005-11-29 14:46:00,2.25954,2.25964,2.25934,2.25934,34100000.0
2005-11-29 14:47:00,2.25952,2.25977,2.25934,2.25934,31200000.0
2005-11-29 14:48:00,2.25933,2.25942,2.2592,2.2592,27900000.0
2005-11-29 14:49:00,2.2592,2.25962,2.2591,2.25962,44700000.0
2005-11-29 14:50:00,2.25944,2.25962,2.25925,2.25935,16500000.0
2005-11-29 14:51:00,2.25936,2.25942,2.25905,2.25905,29900000.0
2005-11-29 14:52:00,2.2592,2.25944,2.2592,2.25925,35200000.0
2005-11-29 14:53:00,2.25921,2.25939,2.25919,2.25936,54100000.0
2005-11-29 14:54:00,2.25923,2.25937,2.25919,2.25919,50500000.0
2005-11-29 14:55:00,2.25913,2.25923,2.2591,2.25917,39400000.0
2005-11-29 14:56:00,2.25923,2.2593,2.25905,2.25905,19400000.0
2005-11-29 14:57:00,2.25888,2.25911,2.25888,2.25904,34500000.0
2005-11-29 14:58:00,2.25913,2.25943,2.25904,2.25923,87799999.0
2005-11-29 14:59:00,2.25932,2.25959,2.25931,2.25949,38400000.0
2005-11-29 15:00:00,2.25974,2.26028,2.25974,2.26012,38500000.0
2005-11-29 15:01:00,2.26025,2.26038,2.26009,2.26036,52400000.0
2005-11-29 15:02:00,2.26047,2.26051,2.26024,2.26036,19100000.0
2005-11-29 15:03:00,2.26028,2.26037,2.26,2.26013,38300000.0
2005-11-29 15:04:00,2.26021,2.26045,2.26016,2.26019,52300000.0
2005-11-29 15:05:00,2.26015,2.26027,2.26002,2.26009,30800000.0
2005-11-29 15:06:00,2.25999,2.26052,2.25999,2.26031,50600000.0
2005-11-29 15:07:00,2.26032,2.26049,2.26017,2.26033,34500000.0
2005-11-29 15:08:00,2.2604,2.26042,2.26014,2.26018,44100000.0
2005-11-29 15:09:00,2.26005,2.26018,2.25988,2.26006,33300000.0
2005-11-29 15:10:00,2.26004,2.26009,2.25984,2.26005,21900000.0
2005-11-29 15:11:00,2.2601,2.26013,2.25989,2.26003,34500000.0
2005-11-29 15:12:00,2.26006,2.26035,2.26006,2.26023,24700000.0
2005-11-29 15:13:00,2.2606,2.26067,2.26035,2.26059,47900000.0
2005-11-29 15:14:00,2.26084,2.26097,2.26071,2.26097,36800000.0
2005-11-29 15:15:00,2.26134,2.2615,2.26119,2.2615,27200000.0
2005-11-29 15:16:00,2.26164,2.26201,2.26154,2.26186,24100000.0
2005-11-29 15:17:00,2.26186,2.26186,2.26163,2.26163,19000000.0
2005-11-29 15:18:00,2.26175,2.26187,2.26164,2.26164,31900000.0
2005-11-29 15:19:00,2.26172,2.26219,2.26172,2.26196,51500000.0
2005-11-29 15:20:00,2.26184,2.2621,2.26176,2.26197,26100000.0
2005-11-29 15:21:00,2.26212,2.26243,2.26212,2.26243,7600000.0
2005-11-29 15:22:00,2.26251,2.26286,2.26251,2.26286,35600000.0
2005-11-29 15:23:00,2.26273,2.26276,2.26244,2.26244,39100000.0
2005-11-29 15:24:00,2.26254,2.26283,2.26231,2.26232,41600000.0
2005-11-29 15:25:00,2.26212,2.26251,2.26206,2.26232,37200000.0
2005-11-29 15:26:00,2.26225,2.26231,2.26205,2.26212,40700000.0
2005-11-29 15:27:00,2.26215,2.26245,2.26215,2.2622,48600001.0
2005-11-29 15:28:00,2.26209,2.26231,2.26178,2.26178,37300000.0
2005-11-29 15:29:00,2.26175,2.26213,2.26175,2.26207,15000000.0
2005-11-29 15:30:00,2.2623,2.26265,2.26172,2.26203,19800000.0
2005-11-29 15:31:00,2.26209,2.26263,2.26188,2.26241,23900000.0
2005-11-29 15:32:00,2.26221,2.26235,2.26193,2.26203,32700000.0
2005-11-29 15:33:00,2.26195,2.26222,2.2618,2.26196,50300000.0
2005-11-29 15:34:00,2.26202,2.26202,2.2614,2.26153,38700000.0
2005-11-29 15:35:00,2.26134,2.2616,2.26134,2.26147,46000000.0
2005-11-29 15:36:00,2.26141,2.26154,2.26138,2.26138,31600000.0
2005-11-29 15:37:00,2.26174,2.26191,2.26151,2.26191,28800000.0
2005-11-29 15:38:00,2.26225,2.26246,2.26193,2.26234,29700000.0
2005-11-29 15:39:00,2.26233,2.26246,2.26211,2.26221,30500000.0
2005-11-29 15:40:00,2.26229,2.26229,2.26118,2.26118,32800000.0
2005-11-29 15:41:00,2.2613,2.26162,2.26122,2.26141,35400000.0
2005-11-29 15:42:00,2.26131,2.2615,2.26126,2.26139,25300000.0
2005-11-29 15:43:00,2.26114,2.26143,2.26089,2.26143,36700000.0
2005-11-29 15:44:00,2.26132,2.26151,2.26127,2.26127,31200000.0
2005-11-29 15:45:00,2.26134,2.26143,2.26119,2.26119,48700000.0
2005-11-29 15:46:00,2.26128,2.26173,2.26128,2.26157,31500000.0
2005-11-29 15:47:00,2.26159,2.26208,2.26159,2.26195,35700000.0
2005-11-29 15:48:00,2.26195,2.26313,2.26189,2.26309,41500000.0
2005-11-29 15:49:00,2.2633,2.26443,2.26322,2.26443,58900000.0
2005-11-29 15:50:00,2.26445,2.26464,2.26412,2.26412,19900000.0
2005-11-29 15:51:00,2.26396,2.26442,2.26373,2.26373,38200000.0
2005-11-29 15:52:00,2.26377,2.26425,2.26377,2.26425,24000000.0
2005-11-29 15:53:00,2.26384,2.26396,2.26371,2.26374,49100000.0
2005-11-29 15:54:00,2.26369,2.26374,2.26312,2.26312,30900000.0
2005-11-29 15:55:00,2.26301,2.2631,2.26282,2.26292,31000000.0
2005-11-29 15:56:00,2.26303,2.26329,2.2629,2.26292,21100000.0
2005-11-29 15:57:00,2.26292,2.26298,2.26266,2.26274,42000000.0
2005-11-29 15:58:00,2.26276,2.26288,2.26222,2.26223,30600000.0
2005-11-29 15:59:00,2.26225,2.26242,2.26222,2.26237,20600000.0
2005-11-29 16:00:00,2.26246,2.26274,2.26237,2.26268,28300000.0
2005-11-29 16:01:00,2.26255,2.26255,2.26219,2.2622,28000000.0
2005-11-29 16:02:00,2.26214,2.26244,2.26214,2.26241,36200000.0
2005-11-29 16:03:00,2.26248,2.26258,2.26234,2.26237,37000000.0
2005-11-29 16:04:00,2.2625,2.26311,2.2625,2.26302,29300000.0
2005-11-29 16:05:00,2.26297,2.26297,2.26221,2.26221,22800000.0
2005-11-29 16:06:00,2.2623,2.26247,2.26217,2.26217,36700000.0
2005-11-29 16:07:00,2.26223,2.26261,2.26223,2.26245,26000000.0
2005-11-29 16:08:00,2.26234,2.26251,2.26218,2.26226,28400000.0
2005-11-29 16:09:00,2.26224,2.26259,2.26224,2.26259,30700001.0
2005-11-29 16:10:00,2.26256,2.26281,2.26253,2.26281,29300000.0
2005-11-29 16:11:00,2.26265,2.2627,2.2622,2.2627,32700000.0
2005-11-29 16:12:00,2.2625,2.26302,2.2625,2.26266,62700001.0
2005-11-29 16:13:00,2.2625,2.26262,2.26239,2.26255,25200000.0
2005-11-29 16:14:00,2.26257,2.26257,2.26231,2.26235,35800000.0
2005-11-29 16:15:00,2.26239,2.26269,2.26239,2.26255,23400000.0
2005-11-29 16:16:00,2.26246,2.26246,2.26198,2.26198,18900000.0
2005-11-29 16:17:00,2.26205,2.26227,2.26176,2.26227,41100000.0
2005-11-29 16:18:00,2.26208,2.26208,2.26169,2.26183,19200000.0
2005-11-29 16:19:00,2.26188,2.26242,2.2618,2.26218,24500000.0
2005-11-29 16:20:00,2.26217,2.26217,2.26144,2.26151,29800000.0
2005-11-29 16:21:00,2.26159,2.26174,2.26128,2.26128,25500000.0
2005-11-29 16:22:00,2.26132,2.26147,2.26102,2.26102,26900000.0
2005-11-29 16:23:00,2.26095,2.26162,2.26095,2.26162,33500000.0
2005-11-29 16:24:00,2.26165,2.26208,2.26154,2.26193,51900000.0
2005-11-29 16:25:00,2.26213,2.26213,2.26161,2.26167,25500000.0
2005-11-29 16:26:00,2.26148,2.26149,2.26117,2.26128,26000000.0
2005-11-29 16:27:00,2.26131,2.26131,2.26072,2.26072,42800000.0
2005-11-29 16:28:00,2.26096,2.26097,2.26075,2.2609,43800000.0
2005-11-29 16:29:00,2.26079,2.26102,2.2607,2.26079,39800000.0
2005-11-29 16:30:00,2.26084,2.26116,2.26082,2.26087,32300000.0
2005-11-29 16:31:00,2.26077,2.2609,2.26062,2.2607,42700000.0
2005-11-29 16:32:00,2.26073,2.26096,2.26053,2.26096,25600000.0
2005-11-29 16:33:00,2.26105,2.26117,2.26097,2.26117,32800000.0
2005-11-29 16:34:00,2.26105,2.26107,2.26091,2.26107,42600000.0
2005-11-29 16:35:00,2.2609,2.26116,2.26077,2.26108,29000000.0
2005-11-29 16:36:00,2.26084,2.26104,2.26074,2.26083,41900000.0
2005-11-29 16:37:00,2.26083,2.26097,2.26068,2.26091,38100000.0
2005-11-29 16:38:00,2.26101,2.26139,2.26101,2.26114,35100000.0
2005-11-29 16:39:00,2.26127,2.2615,2.26127,2.2614,51100000.0
2005-11-29 16:40:00,2.26157,2.26157,2.26121,2.26139,35300000.0
2005-11-29 16:41:00,2.26147,2.26178,2.26147,2.26166,46200000.0
2005-11-29 16:42:00,2.2618,2.26219,2.2618,2.26214,36300000.0
2005-11-29 16:43:00,2.26231,2.26249,2.26216,2.26242,20000000.0
2005-11-29 16:44:00,2.26214,2.26242,2.26203,2.26224,37000000.0
2005-11-29 16:45:00,2.26228,2.26261,2.26228,2.2625,36300000.0
2005-11-29 16:46:00,2.26263,2.26265,2.26231,2.26254,28300000.0
2005-11-29 16:47:00,2.26249,2.26249,2.26208,2.26224,43100000.0
2005-11-29 16:48:00,2.26229,2.26231,2.26209,2.26215,27500000.0
2005-11-29 16:49:00,2.26201,2.26201,2.26178,2.2619,31700000.0
2005-11-29 16:50:00,2.26203,2.26222,2.26191,2.26191,51200000.0
2005-11-29 16:51:00,2.26182,2.26203,2.26182,2.26203,35100000.0
2005-11-29 16:52:00,2.26193,2.26224,2.26193,2.26224,54199998.0
2005-11-29 16:53:00,2.26204,2.26236,2.26204,2.26231,31600000.0
2005-11-29 16:54:00,2.26235,2.26253,2.26219,2.26236,53100000.0
2005-11-29 16:55:00,2.26234,2.26265,2.26221,2.2626,45600000.0
2005-11-29 16:56:00,2.26247,2.26261,2.26228,2.26241,26300000.0
2005-11-29 16:57:00,2.26228,2.26267,2.26219,2.2624,41200000.0
2005-11-29 16:58:00,2.26242,2.26261,2.26239,2.26261,44900000.0
2005-11-29 16:59:00,2.26286,2.26311,2.2628,2.26303,33000000.0
2005-11-29 17:00:00,2.2635,2.26403,2.26339,2.26402,29600000.0
2005-11-29 17:01:00,2.26444,2.26454,2.2637,2.26403,39900000.0
2005-11-29 17:02:00,2.26369,2.26389,2.2635,2.26351,29500000.0
2005-11-29 17:03:00,2.26374,2.26413,2.26361,2.26399,40400000.0
2005-11-29 17:04:00,2.26394,2.26412,2.26374,2.26376,61800000.0
2005-11-29 17:05:00,2.26345,2.26345,2.26272,2.26302,26000000.0
2005-11-29 17:06:00,2.26311,2.26311,2.26236,2.26238,33400000.0
2005-11-29 17:07:00,2.26249,2.26294,2.26239,2.26265,34500000.0
2005-11-29 17:08:00,2.26269,2.26283,2.26215,2.26223,42600000.0
2005-11-29 17:09:00,2.26221,2.26226,2.26202,2.26221,30400000.0
2005-11-29 17:10:00,2.26229,2.26247,2.26209,2.26209,52999999.0
2005-11-29 17:11:00,2.26172,2.26186,2.26153,2.26171,44400000.0
2005-11-29 17:12:00,2.2618,2.2618,2.26159,2.26168,25400000.0
2005-11-29 17:13:00,2.26153,2.26153,2.26105,2.26105,32600000.0
2005-11-29 17:14:00,2.26111,2.26146,2.26111,2.26146,12600000.0
2005-11-29 17:15:00,2.26138,2.26146,2.26099,2.26109,33500000.0
2005-11-29 17:16:00,2.26095,2.26095,2.26032,2.26032,33800000.0
2005-11-29 17:17:00,2.26051,2.26072,2.26051,2.26072,42300000.0
2005-11-29 17:18:00,2.26071,2.26071,2.26034,2.26046,33000000.0
2005-11-29 17:19:00,2.26043,2.26064,2.26032,2.26041,32600000.0
2005-11-29 17:20:00,2.26049,2.26049,2.25989,2.26001,32000000.0
2005-11-29 17:21:00,2.25992,2.25992,2.25941,2.25941,32200000.0
2005-11-29 17:22:00,2.25942,2.2597,2.25916,2.25916,37700000.0
2005-11-29 17:23:00,2.25918,2.25969,2.25895,2.25969,38600000.0
2005-11-29 17:24:00,2.25944,2.25969,2.25933,2.25969,42000000.0
2005-11-29 17:25:00,2.25959,2.25978,2.25948,2.2596,34600000.0
2005-11-29 17:26:00,2.25955,2.2598,2.25927,2.25953,32500000.0
2005-11-29 17:27:00,2.25959,2.25965,2.25931,2.25931,22600000.0
2005-11-29 17:28:00,2.25923,2.25963,2.25912,2.25963,24400000.0
2005-11-29 17:29:00,2.25965,2.25965,2.25936,2.25936,23000000.0
2005-11-29 17:30:00,2.25927,2.25936,2.2591,2.25922,55700000.0
2005-11-29 17:31:00,2.25937,2.25944,2.25913,2.25935,32400000.0
2005-11-29 17:32:00,2.25917,2.25932,2.25917,2.25918,33000000.0
2005-11-29 17:33:00,2.25919,2.25969,2.25919,2.25959,38700000.0
2005-11-29 17:34:00,2.25946,2.25956,2.25931,2.25939,38000000.0
2005-11-29 17:35:00,2.25927,2.25927,2.25875,2.25875,30100000.0
2005-11-29 17:36:00,2.25866,2.25888,2.2585,2.25888,20300000.0
2005-11-29 17:37:00,2.25881,2.25883,2.25876,2.25876,28600000.0
2005-11-29 17:38:00,2.25901,2.25902,2.25877,2.25899,47400000.0
2005-11-29 17:39:00,2.25904,2.25925,2.25904,2.25925,25100000.0
2005-11-29 17:40:00,2.25923,2.25986,2.25917,2.25965,28600000.0
2005-11-29 17:41:00,2.25982,2.25983,2.25946,2.25946,22000000.0
2005-11-29 17:42:00,2.25937,2.25953,2.25937,2.25953,24300000.0
2005-11-29 17:43:00,2.25968,2.25972,2.25939,2.25943,36600000.0
2005-11-29 17:44:00,2.25943,2.25988,2.25943,2.25978,42300000.0
2005-11-29 17:45:00,2.25982,2.25989,2.25948,2.25948,21600000.0
2005-11-29 17:46:00,2.25927,2.25954,2.25927,2.25946,41800000.0
2005-11-29 17:47:00,2.25939,2.25962,2.25939,2.25954,29200000.0
2005-11-29 17:48:00,2.2592,2.25953,2.25915,2.2592,23700000.0
2005-11-29 17:49:00,2.25919,2.25941,2.25912,2.25921,51399999.0
2005-11-29 17:50:00,2.25919,2.25955,2.25902,2.25955,34700000.0
2005-11-29 17:51:00,2.25969,2.25974,2.25939,2.25966,48100000.0
2005-11-29 17:52:00,2.25971,2.25971,2.25942,2.25942,45900000.0
2005-11-29 17:53:00,2.25941,2.26008,2.25941,2.26,30400000.0
2005-11-29 17:54:00,2.25988,2.26032,2.25988,2.26032,38800000.0
2005-11-29 17:55:00,2.26019,2.26021,2.25982,2.26021,47500000.0
2005-11-29 17:56:00,2.26046,2.26053,2.26013,2.26013,38700000.0
2005-11-29 17:57:00,2.26029,2.26029,2.2597,2.2597,59500000.0
2005-11-29 17:58:00,2.25973,2.25973,2.25944,2.25958,47400001.0
2005-11-29 17:59:00,2.25945,2.25969,2.25936,2.25954,25300000.0
2005-11-29 18:00:00,2.25963,2.25974,2.25925,2.25925,32400000.0
2005-11-29 18:01:00,2.2595,2.25985,2.25938,2.25952,370700000.0
2005-11-29 18:02:00,2.25961,2.25984,2.25938,2.25969,317600001.0
2005-11-29 18:03:00,2.25961,2.25982,2.25938,2.25946,489200000.0
2005-11-29 18:04:00,2.25934,2.2594,2.25885,2.25932,311000000.0
2005-11-29 18:05:00,2.25936,2.2594,2.25906,2.25922,214500000.0
2005-11-29 18:06:00,2.25913,2.25928,2.2586,2.25883,456900001.0
2005-11-29 18:07:00,2.25894,2.25958,2.25883,2.25958,355800000.0
2005-11-29 18:08:00,2.25949,2.25968,2.25923,2.25926,445400000.0
2005-11-29 18:09:00,2.25943,2.25951,2.25905,2.25905,305200000.0
2005-11-29 18:10:00,2.25889,2.25889,2.25843,2.25875,294200000.0
2005-11-29 18:11:00,2.25869,2.25878,2.25846,2.2585,274300000.0
2005-11-29 18:12:00,2.25838,2.25879,2.25837,2.25852,200900000.0
2005-11-29 18:13:00,2.25828,2.25846,2.25822,2.2583,143000001.0
2005-11-29 18:14:00,2.25834,2.25834,2.2579,2.2579,333300000.0
2005-11-29 18:15:00,2.258,2.25835,2.258,2.25805,352800000.0
2005-11-29 18:16:00,2.25823,2.25831,2.25804,2.2581,353800000.0
2005-11-29 18:17:00,2.2581,2.25815,2.25784,2.25795,242700000.0
2005-11-29 18:18:00,2.25801,2.25851,2.25799,2.25821,178400000.0
2005-11-29 18:19:00,2.25819,2.25847,2.2581,2.25826,237100000.0
2005-11-29 18:20:00,2.25827,2.25845,2.25815,2.25815,145400000.0
2005-11-29 18:21:00,2.25804,2.2581,2.25784,2.25801,184100000.0
2005-11-29 18:22:00,2.25815,2.25821,2.25781,2.25813,229100000.0
2005-11-29 18:23:00,2.25821,2.2584,2.25792,2.2584,274500000.0
2005-11-29 18:24:00,2.25843,2.25869,2.25828,2.25852,356500001.0
2005-11-29 18:25:00,2.25862,2.25885,2.25856,2.25876,273100001.0
2005-11-29 18:26:00,2.25882,2.25909,2.25869,2.25869,291800000.0
2005-11-29 18:27:00,2.25855,2.25893,2.25848,2.25872,293600000.0
2005-11-29 18:28:00,2.25878,2.25896,2.25857,2.25879,160800000.0
2005-11-29 18:29:00,2.25883,2.25921,2.25853,2.25881,235000000.0
2005-11-29 18:30:00,2.25873,2.25897,2.25856,2.25864,235500000.0
2005-11-29 18:31:00,2.25899,2.2591,2.25868,2.2588,171100000.0
2005-11-29 18:32:00,2.25869,2.25869,2.25814,2.25832,141500000.0
2005-11-29 18:33:00,2.2583,2.25835,2.25795,2.25813,282200000.0
2005-11-29 18:34:00,2.25813,2.25832,2.25776,2.25824,395700000.0
2005-11-29 18:35:00,2.2584,2.25912,2.25825,2.25872,176400000.0
2005-11-29 18:36:00,2.25887,2.25915,2.25887,2.25903,76000000.0
2005-11-29 18:37:00,2.25915,2.25939,2.25889,2.25908,96300000.0
2005-11-29 18:38:00,2.25906,2.25917,2.25897,2.25897,63200000.0
2005-11-29 18:39:00,2.25897,2.25936,2.2589,2.2589,176900000.0
2005-11-29 18:40:00,2.25895,2.259,2.2586,2.25867,221600000.0
2005-11-29 18:41:00,2.25868,2.25898,2.2586,2.25895,179200000.0
2005-11-29 18:42:00,2.25908,2.25951,2.25908,2.25937,83400000.0
2005-11-29 18:43:00,2.25936,2.25945,2.25916,2.25945,59400000.0
2005-11-29 18:44:00,2.25966,2.25978,2.25947,2.25966,135600000.0
2005-11-29 18:45:00,2.25972,2.25989,2.25935,2.25935,72200000.0
2005-11-29 18:46:00,2.25937,2.25963,2.25937,2.25963,37500000.0
2005-11-29 18:47:00,2.2599,2.25995,2.25951,2.25979,21000000.0
2005-11-29 18:48:00,2.25973,2.25991,2.25961,2.25985,104999999.0
2005-11-29 18:49:00,2.26001,2.26001,2.25978,2.25989,31900000.0
2005-11-29 18:50:00,2.25973,2.25977,2.25955,2.25958,32600000.0
2005-11-29 18:51:00,2.25945,2.25951,2.2592,2.25922,198300000.0
2005-11-29 18:52:00,2.25926,2.25935,2.25889,2.25889,147000000.0
2005-11-29 18:53:00,2.25892,2.25938,2.25892,2.25918,121100000.0
2005-11-29 18:54:00,2.25914,2.25933,2.25904,2.25905,153700000.0
2005-11-29 18:55:00,2.25899,2.25913,2.25884,2.25897,144000000.0
2005-11-29 18:56:00,2.25893,2.25893,2.25868,2.25868,42400000.0
2005-11-29 18:57:00,2.25869,2.25904,2.25865,2.25876,75500000.0
2005-11-29 18:58:00,2.2588,2.25887,2.25844,2.2587,204700001.0
2005-11-29 18:59:00,2.25876,2.2589,2.25866,2.25876,182900000.0
2005-11-29 19:00:00,2.2588,2.25898,2.2586,2.25892,68700000.0
2005-11-29 19:01:00,2.25874,2.25881,2.2586,2.2586,39400000.0
2005-11-29 19:02:00,2.25859,2.25878,2.25851,2.25878,190100001.0
2005-11-29 19:03:00,2.25886,2.25918,2.25877,2.25884,96500000.0
2005-11-29 19:04:00,2.25893,2.25942,2.25893,2.25937,40300000.0
2005-11-29 19:05:00,2.25931,2.25931,2.25862,2.2588,43700000.0
2005-11-29 19:06:00,2.25883,2.25902,2.25844,2.25844,253899999.0
2005-11-29 19:07:00,2.25827,2.25846,2.25799,2.25813,121200000.0
2005-11-29 19:08:00,2.25816,2.2582,2.25781,2.258,255899999.0
2005-11-29 19:09:00,2.25798,2.2582,2.2579,2.25797,112700000.0
2005-11-29 19:10:00,2.25804,2.25832,2.25804,2.25818,88500000.0
2005-11-29 19:11:00,2.25826,2.25856,2.25826,2.25834,82600000.0
2005-11-29 19:12:00,2.25831,2.25831,2.25801,2.25806,31100000.0
2005-11-29 19:13:00,2.25795,2.25804,2.25775,2.25793,145000000.0
2005-11-29 19:14:00,2.258,2.25804,2.25788,2.25801,85300000.0
2005-11-29 19:15:00,2.25799,2.25807,2.25771,2.25788,133400000.0
2005-11-29 19:16:00,2.25783,2.25783,2.25758,2.2577,24400000.0
2005-11-29 19:17:00,2.25775,2.25785,2.25765,2.25772,65400000.0
2005-11-29 19:18:00,2.2578,2.25824,2.2578,2.25824,122400001.0
2005-11-29 19:19:00,2.25816,2.25825,2.25798,2.25798,90300000.0
2005-11-29 19:20:00,2.25807,2.25848,2.25789,2.25847,128400000.0
2005-11-29 19:21:00,2.25838,2.25841,2.25806,2.25828,108100001.0
2005-11-29 19:22:00,2.25828,2.25846,2.25822,2.2584,68400000.0
2005-11-29 19:23:00,2.25833,2.25847,2.25813,2.25824,144300000.0
2005-11-29 19:24:00,2.25841,2.25869,2.25838,2.25869,82600000.0
2005-11-29 19:25:00,2.2586,2.2586,2.25825,2.25825,52200000.0
2005-11-29 19:26:00,2.25822,2.25836,2.25802,2.25829,157300000.0
2005-11-29 19:27:00,2.25831,2.25842,2.25802,2.25824,148300000.0
2005-11-29 19:28:00,2.25831,2.25842,2.25822,2.25822,88600000.0
2005-11-29 19:29:00,2.25827,2.25843,2.25819,2.2583,99300000.0
2005-11-29 19:30:00,2.25843,2.25852,2.2581,2.25818,220900001.0
2005-11-29 19:31:00,2.25813,2.25822,2.25798,2.25816,71900000.0
2005-11-29 19:32:00,2.25817,2.25852,2.25817,2.25848,147100000.0
2005-11-29 19:33:00,2.25851,2.25879,2.25851,2.25876,79700001.0
2005-11-29 19:34:00,2.25899,2.25933,2.25889,2.25896,120300000.0
2005-11-29 19:35:00,2.25887,2.25907,2.25873,2.25879,178000000.0
2005-11-29 19:36:00,2.25877,2.2589,2.25865,2.25865,122800000.0
2005-11-29 19:37:00,2.25876,2.25878,2.25861,2.25867,42300000.0
2005-11-29 19:38:00,2.25858,2.25879,2.25858,2.25879,30300000.0
2005-11-29 19:39:00,2.2588,2.25905,2.2588,2.25905,75900000.0
2005-11-29 19:40:00,2.25897,2.25897,2.25873,2.25892,115000000.0
2005-11-29 19:41:00,2.25891,2.25891,2.2585,2.25877,95500000.0
2005-11-29 19:42:00,2.25891,2.25915,2.25887,2.25898,76300000.0
2005-11-29 19:43:00,2.25895,2.25915,2.25888,2.25915,32800000.0
2005-11-29 19:44:00,2.25913,2.25913,2.25893,2.25909,85100000.0
2005-11-29 19:45:00,2.25887,2.259,2.25887,2.259,40700000.0
2005-11-29 19:46:00,2.25918,2.25918,2.25875,2.25877,74700000.0
2005-11-29 19:47:00,2.25888,2.25893,2.25883,2.25893,13400000.0
2005-11-29 19:48:00,2.25895,2.25911,2.25881,2.25911,74000000.0
2005-11-29 19:49:00,2.25928,2.25931,2.25901,2.25901,101800000.0
2005-11-29 19:50:00,2.25902,2.25917,2.25894,2.25911,44600000.0
2005-11-29 19:51:00,2.25924,2.25971,2.25924,2.25937,91300000.0
2005-11-29 19:52:00,2.25939,2.25962,2.25939,2.25952,68700000.0
2005-11-29 19:53:00,2.25915,2.25915,2.2583,2.25832,36600000.0
2005-11-29 19:54:00,2.25854,2.25883,2.25853,2.25855,73400000.0
2005-11-29 19:55:00,2.25863,2.25878,2.25858,2.25867,26300000.0
2005-11-29 19:56:00,2.25871,2.25884,2.25805,2.25805,59800000.0
2005-11-29 19:57:00,2.25796,2.25805,2.25758,2.25769,105100000.0
2005-11-29 19:58:00,2.25748,2.25748,2.25728,2.2573,89300000.0
2005-11-29 19:59:00,2.25721,2.25721,2.25698,2.25714,147200000.0
2005-11-29 20:00:00,2.25724,2.25765,2.25724,2.25747,101600000.0
2005-11-29 20:01:00,2.25751,2.25775,2.2575,2.25765,76600000.0
2005-11-29 20:02:00,2.2576,2.25777,2.25759,2.25773,56000000.0
2005-11-29 20:03:00,2.25785,2.25785,2.25678,2.25679,46100000.0
2005-11-29 20:04:00,2.25661,2.25689,2.25636,2.25676,22200000.0
2005-11-29 20:05:00,2.25646,2.25734,2.25646,2.25711,37300000.0
2005-11-29 20:06:00,2.2569,2.25733,2.2569,2.25704,27100000.0
2005-11-29 20:07:00,2.2573,2.25783,2.2573,2.25783,52500000.0
2005-11-29 20:08:00,2.25789,2.2579,2.25761,2.25777,84800000.0
2005-11-29 20:09:00,2.25766,2.25771,2.25754,2.25768,17200000.0
2005-11-29 20:10:00,2.25757,2.25757,2.257,2.25747,48900000.0
2005-11-29 20:11:00,2.25752,2.25763,2.25745,2.25751,72100000.0
2005-11-29 20:12:00,2.25755,2.25783,2.25755,2.25772,147100001.0
2005-11-29 20:13:00,2.25761,2.25773,2.25727,2.25768,196600000.0
2005-11-29 20:14:00,2.25759,2.25759,2.25706,2.25725,119000000.0
2005-11-29 20:15:00,2.25706,2.25729,2.25692,2.25708,177100000.0
2005-11-29 20:16:00,2.25712,2.25747,2.25694,2.25715,159300000.0
2005-11-29 20:17:00,2.25705,2.25723,2.25695,2.25719,22000000.0
2005-11-29 20:18:00,2.25723,2.2574,2.2571,2.25718,50800000.0
2005-11-29 20:19:00,2.25715,2.25753,2.25707,2.25751,136600000.0
2005-11-29 20:20:00,2.25758,2.25784,2.25741,2.25747,214500000.0
2005-11-29 20:21:00,2.25731,2.25734,2.25705,2.2573,82300000.0
2005-11-29 20:22:00,2.25733,2.2574,2.25709,2.25731,110800000.0
2005-11-29 20:23:00,2.25728,2.25744,2.25723,2.25731,149000000.0
2005-11-29 20:24:00,2.25734,2.25776,2.25734,2.25759,49500000.0
2005-11-29 20:25:00,2.25756,2.25773,2.25756,2.25757,183000000.0
2005-11-29 20:26:00,2.25753,2.25757,2.25711,2.25711,147900000.0
2005-11-29 20:27:00,2.25708,2.25767,2.25687,2.25767,72700000.0
2005-11-29 20:28:00,2.25771,2.25782,2.25752,2.25752,213200000.0
2005-11-29 20:29:00,2.25763,2.25796,2.25748,2.25759,179000000.0
2005-11-29 20:30:00,2.25763,2.25777,2.25747,2.25747,376900000.0
2005-11-29 20:31:00,2.25726,2.25733,2.25691,2.25706,187500000.0
2005-11-29 20:32:00,2.25712,2.25771,2.2571,2.25755,370400000.0
2005-11-29 20:33:00,2.25746,2.25749,2.2573,2.2574,54000000.0
2005-11-29 20:34:00,2.25739,2.2575,2.25734,2.2574,107000000.0
2005-11-29 20:35:00,2.25744,2.25755,2.2573,2.25744,48200000.0
2005-11-29 20:36:00,2.25735,2.25765,2.25719,2.25765,41500000.0
2005-11-29 20:37:00,2.25767,2.25798,2.25767,2.25798,102700000.0
2005-11-29 20:38:00,2.25787,2.25838,2.25787,2.25795,207700000.0
2005-11-29 20:39:00,2.25785,2.25801,2.2577,2.25787,141600001.0
2005-11-29 20:40:00,2.25783,2.25783,2.25726,2.25735,151500000.0
2005-11-29 20:41:00,2.25728,2.25739,2.25712,2.25724,122600000.0
2005-11-29 20:42:00,2.25733,2.25763,2.25721,2.25737,63400000.0
2005-11-29 20:43:00,2.25749,2.25796,2.2574,2.25784,109300000.0
2005-11-29 20:44:00,2.25783,2.25792,2.25771,2.25785,238700000.0
2005-11-29 20:45:00,2.2579,2.25808,2.2579,2.25793,46000000.0
2005-11-29 20:46:00,2.25795,2.25811,2.25795,2.258,19000000.0
2005-11-29 20:47:00,2.258,2.25807,2.25781,2.25782,117400000.0
2005-11-29 20:48:00,2.25783,2.25806,2.25783,2.2579,205299999.0
2005-11-29 20:49:00,2.25793,2.25798,2.2578,2.2579,87400000.0
2005-11-29 20:50:00,2.25798,2.25831,2.25797,2.25802,166500000.0
2005-11-29 20:51:00,2.25808,2.25827,2.25808,2.25827,96100000.0
2005-11-29 20:52:00,2.25828,2.25845,2.25809,2.2581,140300000.0
2005-11-29 20:53:00,2.25802,2.25803,2.25775,2.25775,220400000.0
2005-11-29 20:54:00,2.2578,2.25803,2.2578,2.25793,117000001.0
2005-11-29 20:55:00,2.25807,2.25837,2.25807,2.25836,28600000.0
2005-11-29 20:56:00,2.25835,2.25836,2.25808,2.25825,221200000.0
2005-11-29 20:57:00,2.25834,2.25856,2.25834,2.25842,316399999.0
2005-11-29 20:58:00,2.25839,2.25846,2.25826,2.25834,191000000.0
2005-11-29 20:59:00,2.25833,2.25836,2.25808,2.2583,288000000.0
2005-11-29 21:00:00,2.25833,2.25833,2.258,2.258,231600001.0
2005-11-29 21:01:00,2.25805,2.25825,2.25801,2.25819,361600000.0
2005-11-29 21:02:00,2.25834,2.25868,2.25821,2.25821,86700000.0
2005-11-29 21:03:00,2.25818,2.25825,2.25814,2.25817,88300000.0
2005-11-29 21:04:00,2.2582,2.25833,2.25808,2.25832,50000000.0
2005-11-29 21:05:00,2.25832,2.2584,2.25823,2.25833,56500000.0
2005-11-29 21:06:00,2.25831,2.25833,2.25818,2.25825,54800000.0
2005-11-29 21:07:00,2.25831,2.25838,2.25823,2.25829,11400000.0
2005-11-29 21:08:00,2.25831,2.25841,2.25826,2.25833,36199999.0
2005-11-29 21:09:00,2.25835,2.25835,2.2582,2.25828,32000000.0
2005-11-29 21:10:00,2.25835,2.25839,2.25829,2.25829,105200000.0
2005-11-29 21:11:00,2.25825,2.25838,2.25818,2.25818,151700000.0
2005-11-29 21:12:00,2.2581,2.2581,2.25773,2.25787,29400000.0
2005-11-29 21:13:00,2.25788,2.2584,2.25788,2.25813,139400000.0
2005-11-29 21:14:00,2.25835,2.25862,2.25798,2.25814,178700001.0
2005-11-29 21:15:00,2.2583,2.2583,2.25782,2.25822,149700000.0
2005-11-29 21:16:00,2.25828,2.25844,2.25817,2.25822,110500000.0
2005-11-29 21:17:00,2.25819,2.25832,2.25797,2.25797,138100000.0
2005-11-29 21:18:00,2.25792,2.25814,2.25779,2.25801,133300000.0
2005-11-29 21:19:00,2.25804,2.25804,2.25773,2.25774,84800000.0
2005-11-29 21:20:00,2.2577,2.25779,2.25739,2.25739,210200000.0
2005-11-29 21:21:00,2.2574,2.25769,2.2573,2.25764,255600000.0
2005-11-29 21:22:00,2.25769,2.25771,2.25752,2.25754,135400000.0
2005-11-29 21:23:00,2.25763,2.25763,2.25733,2.25761,96900000.0
2005-11-29 21:24:00,2.25755,2.25784,2.25749,2.25778,76300000.0
2005-11-29 21:25:00,2.25782,2.25802,2.25782,2.25782,44400000.0
2005-11-29 21:26:00,2.25779,2.25779,2.25761,2.25779,24800000.0
2005-11-29 21:27:00,2.25784,2.258,2.25768,2.258,65200000.0
2005-11-29 21:28:00,2.25799,2.25799,2.25745,2.25745,126300000.0
2005-11-29 21:29:00,2.25751,2.25769,2.25751,2.25761,40400000.0
2005-11-29 21:30:00,2.2577,2.25772,2.25756,2.25772,43100000.0
2005-11-29 21:31:00,2.25771,2.25787,2.25759,2.25762,41200000.0
2005-11-29 21:32:00,2.2577,2.2577,2.25734,2.25757,164200000.0
2005-11-29 21:33:00,2.25749,2.25771,2.25749,2.25752,68700000.0
2005-11-29 21:34:00,2.2576,2.25768,2.25741,2.25742,116600000.0
2005-11-29 21:35:00,2.25743,2.25743,2.25701,2.25701,34600000.0
2005-11-29 21:36:00,2.25684,2.25684,2.25656,2.25656,10400000.0
2005-11-29 21:37:00,2.25664,2.25715,2.25664,2.25715,63000000.0
2005-11-29 21:38:00,2.25719,2.25734,2.25708,2.25732,84100000.0
2005-11-29 21:39:00,2.25723,2.25733,2.25714,2.25714,47000000.0
2005-11-29 21:40:00,2.25723,2.25725,2.25698,2.25725,30400000.0
2005-11-29 21:41:00,2.25726,2.25756,2.25724,2.25756,35800000.0
2005-11-29 21:42:00,2.25764,2.25785,2.25749,2.25785,88500000.0
2005-11-29 21:43:00,2.25783,2.25811,2.25767,2.25781,88800000.0
2005-11-29 21:44:00,2.258,2.25812,2.25786,2.25799,109000000.0
2005-11-29 21:45:00,2.25809,2.25826,2.25803,2.25803,82300000.0
2005-11-29 21:46:00,2.258,2.25809,2.25775,2.25775,65900000.0
2005-11-29 21:47:00,2.25768,2.25771,2.25746,2.25755,137599999.0
2005-11-29 21:48:00,2.25738,2.25755,2.25717,2.25717,35900000.0
2005-11-29 21:49:00,2.25708,2.25708,2.2568,2.25684,91500000.0
2005-11-29 21:50:00,2.25689,2.25689,2.25655,2.25655,29300000.0
2005-11-29 21:51:00,2.2566,2.25677,2.25657,2.25673,31800000.0
2005-11-29 21:52:00,2.25673,2.2571,2.2566,2.25662,136300000.0
2005-11-29 21:53:00,2.25665,2.25691,2.25652,2.25652,51100000.0
2005-11-29 21:54:00,2.25645,2.25645,2.25635,2.25635,23200000.0
2005-11-29 21:55:00,2.25643,2.25682,2.25642,2.25682,83000000.0
2005-11-29 21:56:00,2.25683,2.25683,2.25653,2.25653,66400000.0
2005-11-29 21:57:00,2.25636,2.25685,2.25635,2.2568,16300000.0
2005-11-29 21:58:00,2.25658,2.25692,2.25658,2.25692,46300000.0
2005-11-29 21:59:00,2.25696,2.25717,2.25677,2.25677,219999999.0
2005-11-29 22:00:00,2.2566,2.25731,2.25652,2.25719,52800000.0
2005-11-29 22:01:00,2.25727,2.25727,2.25704,2.25709,37600000.0
2005-11-29 22:02:00,2.25711,2.25772,2.25711,2.25718,105200000.0
2005-11-29 22:03:00,2.2571,2.2571,2.25678,2.25708,41000000.0
2005-11-29 22:04:00,2.25719,2.25736,2.25703,2.25715,81800000.0
2005-11-29 22:05:00,2.25713,2.25717,2.25697,2.25699,70800000.0
2005-11-29 22:06:00,2.25695,2.25696,2.25685,2.25689,23500000.0
2005-11-29 22:07:00,2.2569,2.2569,2.25655,2.25655,35100000.0
2005-11-29 22:08:00,2.25647,2.25647,2.25606,2.25606,30800000.0
2005-11-29 22:09:00,2.25589,2.25589,2.25556,2.25571,55400001.0
2005-11-29 22:10:00,2.25589,2.25664,2.25589,2.25664,20400000.0
2005-11-29 22:11:00,2.25672,2.25677,2.2566,2.2567,29800000.0
2005-11-29 22:12:00,2.25676,2.257,2.25666,2.25677,78400000.0
2005-11-29 22:13:00,2.25681,2.25697,2.25681,2.25697,39500000.0
2005-11-29 22:14:00,2.25706,2.25713,2.25688,2.25688,29500000.0
2005-11-29 22:15:00,2.25675,2.257,2.25675,2.25677,108600000.0
2005-11-29 22:16:00,2.25672,2.25683,2.25648,2.25651,140600000.0
2005-11-29 22:17:00,2.25658,2.25662,2.25643,2.25655,39500000.0
2005-11-29 22:18:00,2.25645,2.25645,2.25633,2.25633,26200000.0
2005-11-29 22:19:00,2.25633,2.25649,2.2563,2.25639,47300000.0
2005-11-29 22:20:00,2.25638,2.25648,2.25631,2.25633,21600000.0
2005-11-29 22:21:00,2.25641,2.25645,2.25634,2.25645,42900000.0
2005-11-29 22:22:00,2.25651,2.25683,2.25642,2.25642,123500000.0
2005-11-29 22:23:00,2.25632,2.2564,2.2563,2.25635,68200000.0
2005-11-29 22:24:00,2.25632,2.25663,2.25623,2.25636,43400000.0
2005-11-29 22:25:00,2.2564,2.25653,2.2564,2.25653,51300000.0
2005-11-29 22:26:00,2.25664,2.25669,2.25664,2.25666,20500000.0
2005-11-29 22:27:00,2.25661,2.25672,2.25653,2.25672,36500000.0
2005-11-29 22:28:00,2.25681,2.25681,2.25651,2.25662,26400000.0
2005-11-29 22:29:00,2.25656,2.25656,2.25648,2.25653,170300000.0
2005-11-29 22:30:00,2.25652,2.25675,2.25652,2.25663,90200000.0
2005-11-29 22:31:00,2.25662,2.25662,2.25646,2.25652,22300000.0
2005-11-29 22:32:00,2.25656,2.25656,2.25642,2.25642,23300000.0
2005-11-29 22:33:00,2.25644,2.25652,2.25639,2.25645,46800000.0
2005-11-29 22:34:00,2.25642,2.25652,2.25642,2.25648,62900000.0
2005-11-29 22:35:00,2.25652,2.25652,2.25637,2.25642,53700000.0
2005-11-29 22:36:00,2.25645,2.25645,2.25628,2.25628,25200000.0
2005-11-29 22:37:00,2.25627,2.25629,2.25615,2.25615,40100000.0
2005-11-29 22:38:00,2.25624,2.2565,2.25621,2.25639,66500000.0
2005-11-29 22:39:00,2.25645,2.25668,2.2564,2.25645,38200000.0
2005-11-29 22:40:00,2.2563,2.25657,2.25625,2.25637,21700000.0
2005-11-29 22:41:00,2.25635,2.25644,2.25624,2.25624,30500000.0
2005-11-29 22:42:00,2.25623,2.25643,2.25623,2.25637,69700000.0
2005-11-29 22:43:00,2.25642,2.25655,2.25635,2.25637,116400000.0
2005-11-29 22:44:00,2.25636,2.25648,2.2563,2.25638,60200000.0
2005-11-29 22:45:00,2.25637,2.25647,2.25633,2.25638,54700000.0
2005-11-29 22:46:00,2.25643,2.25648,2.25635,2.2564,80200000.0
2005-11-29 22:47:00,2.25646,2.25646,2.25622,2.25626,35000000.0
2005-11-29 22:48:00,2.25623,2.25649,2.25623,2.25641,51000000.0
2005-11-29 22:49:00,2.25651,2.25672,2.2564,2.25651,78200000.0
2005-11-29 22:50:00,2.25642,2.25662,2.25642,2.25652,40300000.0
2005-11-29 22:51:00,2.25647,2.25671,2.25642,2.25654,94900000.0
2005-11-29 22:52:00,2.25652,2.25667,2.25652,2.2566,45100000.0
2005-11-29 22:53:00,2.25653,2.25653,2.25629,2.25629,24200000.0
2005-11-29 22:54:00,2.25618,2.2564,2.25612,2.2564,44100000.0
2005-11-29 22:55:00,2.25641,2.25666,2.25641,2.25657,46000000.0
2005-11-29 22:56:00,2.25657,2.25657,2.25647,2.25647,14200000.0
2005-11-29 22:57:00,2.25665,2.2569,2.25665,2.25683,32400000.0
2005-11-29 22:58:00,2.25651,2.25669,2.25635,2.25635,48100000.0
2005-11-29 22:59:00,2.25628,2.25642,2.25614,2.25615,29000000.0
2005-11-29 23:00:00,2.25605,2.25612,2.25605,2.25612,10600000.0
2005-11-29 23:01:00,2.25619,2.25636,2.25619,2.25636,7000000.0
2005-11-29 23:02:00,2.25634,2.25637,2.25617,2.25637,38400000.0
2005-11-29 23:03:00,2.2563,2.2563,2.2563,2.2563,11900000.0
2005-11-29 23:04:00,2.2563,2.25632,2.25619,2.25622,18000000.0
2005-11-29 23:05:00,2.25628,2.25628,2.25627,2.25627,8000000.0
2005-11-29 23:06:00,2.25638,2.25645,2.25635,2.25645,9600000.0
2005-11-29 23:07:00,2.25635,2.25635,2.25635,2.25635,8600000.0
2005-11-29 23:08:00,2.2565,2.25652,2.25632,2.25637,18700000.0
2005-11-29 23:09:00,2.25644,2.25646,2.25625,2.25635,27800000.0
2005-11-29 23:10:00,2.25636,2.25667,2.25636,2.25641,37600000.0
2005-11-29 23:11:00,2.25654,2.25675,2.25654,2.25657,23300000.0
2005-11-29 23:12:00,2.25658,2.25671,2.25656,2.25666,30100000.0
2005-11-29 23:13:00,2.25668,2.25677,2.25658,2.25677,31300000.0
2005-11-29 23:14:00,2.25671,2.25672,2.25656,2.25656,32100000.0
2005-11-29 23:15:00,2.25661,2.25675,2.25661,2.25671,14500000.0
2005-11-29 23:16:00,2.25682,2.25695,2.2567,2.2567,40300000.0
2005-11-29 23:17:00,2.25668,2.25685,2.25668,2.25675,30000000.0
2005-11-29 23:18:00,2.25693,2.25693,2.25678,2.25678,9600000.0
2005-11-29 23:19:00,2.25662,2.25673,2.25662,2.25662,23100000.0
2005-11-29 23:20:00,2.2565,2.2565,2.25614,2.25614,31400000.0
2005-11-29 23:21:00,2.25608,2.25628,2.25608,2.25615,22400000.0
2005-11-29 23:22:00,2.25638,2.25649,2.25638,2.25647,30500000.0
2005-11-29 23:23:00,2.25646,2.25655,2.25634,2.25648,14200000.0
2005-11-29 23:24:00,2.25652,2.25678,2.25652,2.25678,20100000.0
2005-11-29 23:25:00,2.25691,2.25725,2.25689,2.25718,44200000.0
2005-11-29 23:26:00,2.25717,2.25717,2.25703,2.25705,41000000.0
2005-11-29 23:27:00,2.25707,2.25707,2.25682,2.25682,16700000.0
2005-11-29 23:28:00,2.25683,2.25701,2.25675,2.25675,33400000.0
2005-11-29 23:29:00,2.25674,2.25711,2.25674,2.25711,29500000.0
2005-11-29 23:30:00,2.25712,2.25712,2.25699,2.25705,26100000.0
2005-11-29 23:31:00,2.25689,2.25689,2.25673,2.25673,19700000.0
2005-11-29 23:32:00,2.25676,2.25692,2.25658,2.25673,33800000.0
2005-11-29 23:33:00,2.2567,2.25675,2.25655,2.2566,39000000.0
2005-11-29 23:34:00,2.25666,2.2569,2.25662,2.25682,50100000.0
2005-11-29 23:35:00,2.25675,2.25705,2.25672,2.2568,45300000.0
2005-11-29 23:36:00,2.25683,2.25689,2.25675,2.25679,34500000.0
2005-11-29 23:37:00,2.25665,2.25672,2.25647,2.25647,19800000.0
2005-11-29 23:38:00,2.2565,2.25664,2.25648,2.25662,11800000.0
2005-11-29 23:39:00,2.25665,2.2567,2.2564,2.25652,26100000.0
2005-11-29 23:40:00,2.25638,2.25671,2.25631,2.25652,33100000.0
2005-11-29 23:41:00,2.25644,2.25655,2.25639,2.25654,24500000.0
2005-11-29 23:42:00,2.2567,2.2567,2.2565,2.25653,24800000.0
2005-11-29 23:43:00,2.25646,2.25646,2.25612,2.25612,15900000.0
2005-11-29 23:44:00,2.25631,2.25631,2.25619,2.2562,19400000.0
2005-11-29 23:45:00,2.25623,2.2563,2.25623,2.2563,15600000.0
2005-11-29 23:46:00,2.25637,2.25638,2.25619,2.25638,49800000.0
2005-11-29 23:47:00,2.2564,2.25644,2.25629,2.25643,35600000.0
2005-11-29 23:48:00,2.25628,2.25652,2.25628,2.25647,34800000.0
2005-11-29 23:49:00,2.25641,2.2568,2.25641,2.2568,18000000.0
2005-11-29 23:50:00,2.25704,2.25704,2.25654,2.25654,26000000.0
2005-11-29 23:51:00,2.25665,2.2567,2.25655,2.25655,56800000.0
2005-11-29 23:52:00,2.25661,2.2567,2.25654,2.25654,46100000.0
2005-11-29 23:53:00,2.25656,2.25702,2.25656,2.25685,31300000.0
2005-11-29 23:54:00,2.25702,2.25711,2.25672,2.25672,28900000.0
2005-11-29 23:55:00,2.25662,2.25676,2.25659,2.25668,20000000.0
2005-11-29 23:56:00,2.2568,2.2568,2.25661,2.25662,38000000.0
2005-11-29 23:57:00,2.25666,2.25673,2.25655,2.25668,27200000.0
2005-11-29 23:58:00,2.25671,2.25671,2.25657,2.25671,28600000.0
2005-11-29 23:59:00,2.25658,2.2567,2.25652,2.2567,30600000.0
2005-11-30 00:00:00,2.25655,2.25667,2.25655,2.2566,27000000.0
2005-11-30 00:01:00,2.2563,2.25652,2.25601,2.25601,53200001.0
2005-11-30 00:02:00,2.25582,2.25606,2.25579,2.25579,27200000.0
2005-11-30 00:03:00,2.25655,2.25664,2.25609,2.2563,30700000.0
2005-11-30 00:04:00,2.25625,2.25649,2.25582,2.25598,30300000.0
2005-11-30 00:05:00,2.25571,2.25611,2.25557,2.25594,47300001.0
2005-11-30 00:06:00,2.25615,2.25637,2.25592,2.25617,25700000.0
2005-11-30 00:07:00,2.25613,2.25628,2.25578,2.25604,33900000.0
2005-11-30 00:08:00,2.25608,2.2565,2.25576,2.2565,20200000.0
2005-11-30 00:09:00,2.25668,2.25668,2.2559,2.25618,24000000.0
2005-11-30 00:10:00,2.25592,2.25661,2.25577,2.25577,49100000.0
2005-11-30 00:11:00,2.25595,2.25665,2.25587,2.25622,43600000.0
2005-11-30 00:12:00,2.25672,2.25678,2.25561,2.25571,38500000.0
2005-11-30 00:13:00,2.25605,2.25613,2.25566,2.25573,41200000.0
2005-11-30 00:14:00,2.25588,2.25623,2.25569,2.25623,45800000.0
2005-11-30 00:15:00,2.25542,2.25592,2.25542,2.25592,50500000.0
2005-11-30 00:16:00,2.25609,2.25634,2.25563,2.25569,44900000.0
2005-11-30 00:17:00,2.2556,2.2562,2.25551,2.2561,31500000.0
2005-11-30 00:18:00,2.25602,2.25618,2.25535,2.25537,33600000.0
2005-11-30 00:19:00,2.25608,2.25608,2.25566,2.2557,35100000.0
2005-11-30 00:20:00,2.25557,2.25603,2.25555,2.25557,36600000.0
2005-11-30 00:21:00,2.2557,2.25649,2.25553,2.2564,36900000.0
2005-11-30 00:22:00,2.25582,2.25621,2.25564,2.25564,48900000.0
2005-11-30 00:23:00,2.25585,2.25608,2.25563,2.256,54100000.0
2005-11-30 00:24:00,2.2565,2.2565,2.25562,2.25611,42200000.0
2005-11-30 00:25:00,2.25618,2.25633,2.25582,2.25633,25800000.0
2005-11-30 00:26:00,2.25582,2.25653,2.25576,2.256,49800000.0
2005-11-30 00:27:00,2.25652,2.25666,2.25648,2.25656,32700000.0
2005-11-30 00:28:00,2.25652,2.25657,2.25639,2.25657,31600000.0
2005-11-30 00:29:00,2.25651,2.25669,2.25642,2.25669,28500000.0
2005-11-30 00:30:00,2.25646,2.25653,2.25636,2.25636,26000000.0
2005-11-30 00:31:00,2.25635,2.25645,2.25635,2.25645,28100000.0
2005-11-30 00:32:00,2.25636,2.25641,2.25612,2.25616,53800000.0
2005-11-30 00:33:00,2.25606,2.25606,2.256,2.25605,24400000.0
2005-11-30 00:34:00,2.25603,2.25612,2.25596,2.25596,27200000.0
2005-11-30 00:35:00,2.256,2.25618,2.25595,2.25605,55900000.0
2005-11-30 00:36:00,2.25603,2.25603,2.25575,2.25599,16600000.0
2005-11-30 00:37:00,2.25609,2.25629,2.25602,2.25629,36600000.0
2005-11-30 00:38:00,2.25646,2.25646,2.25632,2.25642,31000000.0
2005-11-30 00:39:00,2.25638,2.2564,2.2562,2.25629,14800000.0
2005-11-30 00:40:00,2.2564,2.25641,2.25637,2.2564,18600000.0
2005-11-30 00:41:00,2.25677,2.25695,2.25663,2.2567,20400000.0
2005-11-30 00:42:00,2.25672,2.25696,2.25663,2.25663,44300000.0
2005-11-30 00:43:00,2.25679,2.25679,2.25662,2.2567,26200000.0
2005-11-30 00:44:00,2.25663,2.25672,2.2565,2.2566,41300000.0
2005-11-30 00:45:00,2.2565,2.2566,2.25645,2.25655,12000000.0
2005-11-30 00:46:00,2.25633,2.25663,2.25633,2.2564,22200000.0
2005-11-30 00:47:00,2.25659,2.25693,2.25659,2.25682,18900000.0
2005-11-30 00:48:00,2.25677,2.25685,2.25666,2.25682,36000000.0
2005-11-30 00:49:00,2.25677,2.25677,2.2564,2.2564,17600000.0
2005-11-30 00:50:00,2.25647,2.25648,2.25616,2.25616,23400000.0
2005-11-30 00:51:00,2.25613,2.25631,2.25613,2.25631,63300000.0
2005-11-30 00:52:00,2.25618,2.25645,2.25609,2.25642,46000000.0
2005-11-30 00:53:00,2.25618,2.25658,2.25618,2.25655,32600000.0
2005-11-30 00:54:00,2.25655,2.25674,2.25638,2.25674,18700000.0
2005-11-30 00:55:00,2.25653,2.25692,2.25642,2.25686,28000000.0
2005-11-30 00:56:00,2.2568,2.25681,2.2562,2.2562,29300000.0
2005-11-30 00:57:00,2.25607,2.25633,2.25607,2.25633,51299999.0
2005-11-30 00:58:00,2.25611,2.2565,2.25606,2.2565,46700000.0
2005-11-30 00:59:00,2.25628,2.2566,2.25621,2.25625,33800000.0
2005-11-30 01:00:00,2.2563,2.25655,2.25615,2.25655,53000000.0
2005-11-30 01:01:00,2.25656,2.25656,2.25611,2.25652,57299998.0
2005-11-30 01:02:00,2.25642,2.25674,2.25642,2.25655,15200000.0
2005-11-30 01:03:00,2.25665,2.25675,2.25652,2.25652,42900000.0
2005-11-30 01:04:00,2.25664,2.25675,2.25661,2.25661,40800000.0
2005-11-30 01:05:00,2.2568,2.2568,2.25662,2.2567,21400000.0
2005-11-30 01:06:00,2.25665,2.25671,2.2566,2.25668,22300000.0
2005-11-30 01:07:00,2.25654,2.25668,2.25644,2.25668,23600000.0
2005-11-30 01:08:00,2.25666,2.25686,2.25666,2.25679,20200000.0
2005-11-30 01:09:00,2.2568,2.25686,2.25651,2.25651,21600000.0
2005-11-30 01:10:00,2.25656,2.25686,2.25647,2.2568,48700001.0
2005-11-30 01:11:00,2.25671,2.25672,2.25657,2.25669,36399999.0
2005-11-30 01:12:00,2.2566,2.25673,2.2564,2.25668,44100001.0
2005-11-30 01:13:00,2.25657,2.25672,2.25652,2.25672,33400000.0
2005-11-30 01:14:00,2.25661,2.25668,2.25657,2.25664,33000000.0
2005-11-30 01:15:00,2.25666,2.25674,2.25657,2.25668,21500000.0
2005-11-30 01:16:00,2.25663,2.25663,2.25628,2.25628,18400000.0
2005-11-30 01:17:00,2.25638,2.25667,2.25637,2.25647,33600000.0
2005-11-30 01:18:00,2.2564,2.2564,2.25633,2.2564,33600000.0
2005-11-30 01:19:00,2.25642,2.25648,2.25642,2.25648,4800000.0
2005-11-30 01:20:00,2.25654,2.25689,2.25654,2.25654,40200000.0
2005-11-30 01:21:00,2.2565,2.25655,2.25648,2.25655,10400000.0
2005-11-30 01:22:00,2.25645,2.25657,2.25635,2.25648,29600000.0
2005-11-30 01:23:00,2.25645,2.25655,2.2564,2.2565,29700000.0
2005-11-30 01:24:00,2.25662,2.25677,2.25662,2.25665,34200000.0
2005-11-30 01:25:00,2.25669,2.25677,2.25667,2.25677,18700000.0
2005-11-30 01:26:00,2.25674,2.25675,2.25661,2.25665,31400000.0
2005-11-30 01:27:00,2.25664,2.25684,2.25648,2.25663,49800000.0
2005-11-30 01:28:00,2.25668,2.25698,2.25668,2.25686,23000000.0
2005-11-30 01:29:00,2.25692,2.25716,2.25692,2.25712,24000000.0
2005-11-30 01:30:00,2.25725,2.25736,2.25693,2.25707,39400000.0
2005-11-30 01:31:00,2.25696,2.25706,2.25688,2.25706,27900000.0
2005-11-30 01:32:00,2.2571,2.2571,2.25697,2.25697,18900000.0
2005-11-30 01:33:00,2.25694,2.25696,2.25681,2.2569,41100000.0
2005-11-30 01:34:00,2.25684,2.25698,2.25672,2.2568,62899999.0
2005-11-30 01:35:00,2.25686,2.25695,2.25686,2.25688,25000000.0
2005-11-30 01:36:00,2.25677,2.25686,2.25667,2.25686,10700000.0
2005-11-30 01:37:00,2.25665,2.25712,2.25665,2.25693,20300000.0
2005-11-30 01:38:00,2.25711,2.25723,2.25707,2.25723,27000000.0
2005-11-30 01:39:00,2.25718,2.2574,2.25688,2.25688,46300000.0
2005-11-30 01:40:00,2.25695,2.25702,2.25671,2.25671,34800000.0
2005-11-30 01:41:00,2.25672,2.25678,2.2566,2.25675,45100000.0
2005-11-30 01:42:00,2.25675,2.25699,2.25674,2.25699,43400000.0
2005-11-30 01:43:00,2.25697,2.25709,2.25697,2.25697,38700000.0
2005-11-30 01:44:00,2.25703,2.25705,2.25687,2.25687,5800000.0
2005-11-30 01:45:00,2.25681,2.25687,2.25673,2.25675,30800000.0
2005-11-30 01:46:00,2.25666,2.25681,2.25666,2.25666,37800000.0
2005-11-30 01:47:00,2.25663,2.25682,2.25663,2.25682,9900000.0
2005-11-30 01:48:00,2.25688,2.25688,2.25657,2.25668,28500000.0
2005-11-30 01:49:00,2.25672,2.25678,2.25665,2.25678,38100000.0
2005-11-30 01:50:00,2.25669,2.25682,2.25664,2.2567,48800000.0
2005-11-30 01:51:00,2.25679,2.25682,2.25664,2.25666,28200000.0
2005-11-30 01:52:00,2.25659,2.25681,2.25659,2.25676,49300000.0
2005-11-30 01:53:00,2.25673,2.2568,2.25665,2.2567,61200000.0
2005-11-30 01:54:00,2.25675,2.25688,2.25675,2.2568,31000000.0
2005-11-30 01:55:00,2.25685,2.25695,2.25685,2.25685,17200000.0
2005-11-30 01:56:00,2.25685,2.25695,2.2568,2.2568,42000000.0
2005-11-30 01:57:00,2.25695,2.25695,2.25677,2.25689,28800000.0
2005-11-30 01:58:00,2.25694,2.25697,2.25687,2.25687,12000000.0
2005-11-30 01:59:00,2.2569,2.25731,2.2569,2.25729,32600000.0
2005-11-30 02:00:00,2.25695,2.25735,2.25678,2.25735,34200000.0
2005-11-30 02:01:00,2.25725,2.25743,2.25725,2.25735,30800000.0
2005-11-30 02:02:00,2.25737,2.25738,2.2573,2.25738,32200000.0
2005-11-30 02:03:00,2.2574,2.25743,2.2573,2.2573,14000000.0
2005-11-30 02:04:00,2.2574,2.2574,2.2574,2.2574,12600000.0
2005-11-30 02:05:00,2.25738,2.25755,2.25732,2.25755,33800000.0
2005-11-30 02:06:00,2.25737,2.25747,2.25732,2.25747,18400000.0
2005-11-30 02:07:00,2.25727,2.25728,2.25672,2.25675,46400000.0
2005-11-30 02:08:00,2.25671,2.25671,2.2567,2.2567,8800000.0
2005-11-30 02:09:00,2.25695,2.25703,2.25688,2.25695,29500000.0
2005-11-30 02:10:00,2.2571,2.25738,2.25701,2.25738,15700000.0
2005-11-30 02:11:00,2.25736,2.25749,2.25733,2.25748,48100000.0
2005-11-30 02:12:00,2.25751,2.25803,2.25739,2.25803,34000000.0
2005-11-30 02:13:00,2.25794,2.25794,2.25754,2.25754,27500000.0
2005-11-30 02:14:00,2.25746,2.25746,2.25734,2.25734,31400000.0
2005-11-30 02:15:00,2.2575,2.25751,2.25733,2.25751,19600000.0
2005-11-30 02:16:00,2.25746,2.25769,2.25745,2.25769,32200000.0
2005-11-30 02:17:00,2.25775,2.25781,2.2577,2.25778,38300000.0
2005-11-30 02:18:00,2.25769,2.25774,2.25747,2.25769,44700000.0
2005-11-30 02:19:00,2.25769,2.25797,2.25743,2.25743,46300000.0
2005-11-30 02:20:00,2.2573,2.25735,2.25723,2.25735,29600000.0
2005-11-30 02:21:00,2.25719,2.25748,2.25712,2.25742,30800000.0
2005-11-30 02:22:00,2.25757,2.25785,2.25752,2.25785,28200000.0
2005-11-30 02:23:00,2.25795,2.25832,2.25795,2.25803,41400000.0
2005-11-30 02:24:00,2.2581,2.25815,2.25804,2.25813,23100000.0
2005-11-30 02:25:00,2.25797,2.25797,2.25795,2.25795,6400000.0
2005-11-30 02:26:00,2.25784,2.25784,2.25712,2.25722,43500000.0
2005-11-30 02:27:00,2.2573,2.2573,2.25697,2.25711,25700000.0
2005-11-30 02:28:00,2.25722,2.25733,2.25711,2.25711,14600000.0
2005-11-30 02:29:00,2.25721,2.25738,2.25717,2.25718,50600000.0
2005-11-30 02:30:00,2.25723,2.25742,2.25722,2.25736,30700000.0
2005-11-30 02:31:00,2.25726,2.25736,2.25716,2.25729,60800000.0
2005-11-30 02:32:00,2.25709,2.25716,2.25701,2.25705,25800000.0
2005-11-30 02:33:00,2.25712,2.25724,2.25707,2.25707,66400000.0
2005-11-30 02:34:00,2.25719,2.25762,2.25719,2.25745,34400000.0
2005-11-30 02:35:00,2.25731,2.25737,2.25697,2.25721,28300000.0
2005-11-30 02:36:00,2.25747,2.25751,2.25734,2.25751,31600000.0
2005-11-30 02:37:00,2.25756,2.25779,2.25756,2.25764,30700000.0
2005-11-30 02:38:00,2.25748,2.25748,2.25726,2.25726,24800000.0
2005-11-30 02:39:00,2.25724,2.25741,2.25716,2.25716,52700000.0
2005-11-30 02:40:00,2.25705,2.25751,2.25705,2.25751,17500000.0
2005-11-30 02:41:00,2.2575,2.2575,2.25734,2.25735,28000000.0
2005-11-30 02:42:00,2.25726,2.25743,2.25726,2.2573,20400000.0
2005-11-30 02:43:00,2.25725,2.25725,2.25711,2.25711,10800000.0
2005-11-30 02:44:00,2.25723,2.25723,2.25702,2.25702,21000000.0
2005-11-30 02:45:00,2.25699,2.25699,2.25691,2.25691,7200000.0
2005-11-30 02:46:00,2.25696,2.25746,2.25696,2.25729,29700000.0
2005-11-30 02:47:00,2.25718,2.25748,2.2568,2.25719,23900000.0
2005-11-30 02:48:00,2.25712,2.25712,2.25708,2.25708,4000000.0
2005-11-30 02:49:00,2.25724,2.2575,2.25724,2.25728,30700000.0
2005-11-30 02:50:00,2.2572,2.25738,2.2572,2.25734,19500000.0
2005-11-30 02:51:00,2.25732,2.2576,2.25726,2.25754,26500000.0
2005-11-30 02:52:00,2.25744,2.25757,2.25737,2.25752,39300000.0
2005-11-30 02:53:00,2.25752,2.25752,2.25708,2.25724,28100000.0
2005-11-30 02:54:00,2.25735,2.25764,2.25651,2.25651,29600000.0
2005-11-30 02:55:00,2.25615,2.25683,2.25615,2.25677,28500000.0
2005-11-30 02:56:00,2.25687,2.25694,2.25664,2.25668,31100000.0
2005-11-30 02:57:00,2.25677,2.25706,2.25677,2.25684,31700000.0
2005-11-30 02:58:00,2.25684,2.25696,2.25682,2.25682,37600000.0
2005-11-30 02:59:00,2.25695,2.25695,2.25668,2.25673,41900000.0
2005-11-30 03:00:00,2.25678,2.25686,2.25662,2.25662,36300000.0
2005-11-30 03:01:00,2.25655,2.2567,2.25653,2.25658,22000000.0
2005-11-30 03:02:00,2.25654,2.25675,2.25654,2.25672,15400000.0
2005-11-30 03:03:00,2.25664,2.25678,2.25664,2.25667,33500000.0
2005-11-30 03:04:00,2.25663,2.25679,2.25652,2.25679,26000000.0
2005-11-30 03:05:00,2.2565,2.25666,2.25638,2.25665,24200000.0
2005-11-30 03:06:00,2.25667,2.25687,2.25667,2.25687,42100000.0
2005-11-30 03:07:00,2.25694,2.25699,2.25681,2.2569,28200000.0
2005-11-30 03:08:00,2.25696,2.25718,2.25696,2.25707,46000000.0
2005-11-30 03:09:00,2.25697,2.25704,2.2568,2.2568,41700000.0
2005-11-30 03:10:00,2.25688,2.25688,2.25663,2.25663,19600000.0
2005-11-30 03:11:00,2.25671,2.25674,2.25656,2.25672,25000000.0
2005-11-30 03:12:00,2.25679,2.25679,2.25665,2.25673,21200000.0
2005-11-30 03:13:00,2.25675,2.25678,2.25675,2.25675,11900000.0
2005-11-30 03:14:00,2.25678,2.25689,2.25678,2.25689,5000000.0
2005-11-30 03:15:00,2.25692,2.25707,2.25692,2.25696,31400000.0
2005-11-30 03:16:00,2.25708,2.25708,2.25695,2.25695,42000000.0
2005-11-30 03:17:00,2.25698,2.25721,2.25688,2.25699,34000000.0
2005-11-30 03:18:00,2.25696,2.25696,2.25687,2.25687,31900000.0
2005-11-30 03:19:00,2.25707,2.25707,2.25698,2.25698,10300000.0
2005-11-30 03:20:00,2.25717,2.25725,2.25714,2.25725,22300000.0
2005-11-30 03:21:00,2.25721,2.25746,2.25717,2.25717,41800000.0
2005-11-30 03:22:00,2.2572,2.25727,2.25713,2.25713,16200000.0
2005-11-30 03:23:00,2.25717,2.25736,2.25717,2.25736,39000000.0
2005-11-30 03:24:00,2.25747,2.25747,2.25721,2.25725,25600000.0
2005-11-30 03:25:00,2.25732,2.25761,2.2573,2.25761,48100000.0
2005-11-30 03:26:00,2.25769,2.25785,2.25769,2.25779,19400000.0
2005-11-30 03:27:00,2.25789,2.25796,2.25789,2.25796,3600000.0
2005-11-30 03:28:00,2.25815,2.25815,2.25794,2.25806,35000000.0
2005-11-30 03:29:00,2.25804,2.25804,2.25797,2.258,14000000.0
2005-11-30 03:30:00,2.25779,2.25786,2.25763,2.25764,42099999.0
2005-11-30 03:31:00,2.25765,2.25805,2.25765,2.25805,22300000.0
2005-11-30 03:32:00,2.25793,2.258,2.25767,2.25767,23900000.0
2005-11-30 03:33:00,2.25774,2.25784,2.25766,2.2577,34700000.0
2005-11-30 03:34:00,2.25765,2.25765,2.25742,2.2576,56800000.0
2005-11-30 03:35:00,2.25754,2.25786,2.2575,2.25768,20700000.0
2005-11-30 03:36:00,2.25768,2.2577,2.25734,2.25743,30500000.0
2005-11-30 03:37:00,2.25748,2.25763,2.25735,2.2574,24400000.0
2005-11-30 03:38:00,2.25724,2.25733,2.25716,2.25733,37800000.0
2005-11-30 03:39:00,2.2573,2.2573,2.25699,2.25699,27600000.0
2005-11-30 03:40:00,2.25711,2.25732,2.25711,2.25726,48200001.0
2005-11-30 03:41:00,2.2571,2.25711,2.25703,2.25711,19200000.0
2005-11-30 03:42:00,2.25699,2.25704,2.25699,2.25704,7200000.0
2005-11-30 03:43:00,2.25703,2.25712,2.25694,2.25704,26200000.0
2005-11-30 03:44:00,2.25703,2.25715,2.25703,2.25705,33700000.0
2005-11-30 03:45:00,2.25697,2.25707,2.25695,2.25695,20700000.0
2005-11-30 03:46:00,2.25702,2.25718,2.25702,2.25718,15200000.0
2005-11-30 03:47:00,2.25711,2.25719,2.25699,2.25706,34800000.0
2005-11-30 03:48:00,2.2571,2.2571,2.2571,2.2571,4800000.0
2005-11-30 03:49:00,2.25705,2.25712,2.25705,2.25705,11700000.0
2005-11-30 03:50:00,2.2571,2.25715,2.25705,2.25707,15900000.0
2005-11-30 03:51:00,2.25721,2.25721,2.25696,2.25706,20500000.0
2005-11-30 03:52:00,2.25706,2.25714,2.2569,2.25698,24600000.0
2005-11-30 03:53:00,2.25693,2.25705,2.25692,2.25695,42400000.0
2005-11-30 03:54:00,2.25705,2.25723,2.25705,2.25705,49700000.0
2005-11-30 03:55:00,2.25714,2.25714,2.25711,2.25711,4000000.0
2005-11-30 03:56:00,2.25712,2.25712,2.25697,2.25697,16800000.0
2005-11-30 03:57:00,2.25709,2.25709,2.25704,2.25704,7200000.0
2005-11-30 03:58:00,2.25705,2.25716,2.25693,2.25716,23100000.0
2005-11-30 03:59:00,2.25705,2.25705,2.25686,2.25697,11300000.0
2005-11-30 04:00:00,2.25691,2.25695,2.2569,2.25694,13200000.0
2005-11-30 04:01:00,2.25689,2.25713,2.25689,2.25703,11800000.0
2005-11-30 04:02:00,2.2571,2.2571,2.257,2.25702,9300000.0
2005-11-30 04:03:00,2.2571,2.2571,2.257,2.257,5300000.0
2005-11-30 04:04:00,2.25708,2.25723,2.25708,2.25721,12800000.0
2005-11-30 04:05:00,2.25705,2.25719,2.25702,2.25718,38400000.0
2005-11-30 04:06:00,2.2573,2.2573,2.25728,2.25728,5200000.0
2005-11-30 04:07:00,2.25737,2.25762,2.25737,2.25744,37200000.0
2005-11-30 04:08:00,2.25733,2.25747,2.25732,2.25744,29400000.0
2005-11-30 04:09:00,2.25753,2.25753,2.25737,2.25737,15400000.0
2005-11-30 04:10:00,2.25733,2.25768,2.25733,2.25749,54199999.0
2005-11-30 04:11:00,2.25747,2.25747,2.25734,2.25746,19900000.0
2005-11-30 04:12:00,2.2574,2.25758,2.25734,2.2575,30500000.0
2005-11-30 04:13:00,2.25732,2.25748,2.25732,2.25748,4800000.0
2005-11-30 04:14:00,2.2574,2.25749,2.2574,2.25749,9400000.0
2005-11-30 04:15:00,2.25723,2.25735,2.25723,2.25728,21100000.0
2005-11-30 04:16:00,2.25735,2.25745,2.2572,2.25725,26700000.0
2005-11-30 04:17:00,2.25717,2.25723,2.25712,2.25712,22700000.0
2005-11-30 04:18:00,2.25735,2.25735,2.2572,2.2572,9400000.0
2005-11-30 04:19:00,2.25715,2.25727,2.25701,2.25708,31100000.0
2005-11-30 04:20:00,2.25693,2.25693,2.25683,2.25683,21400000.0
2005-11-30 04:21:00,2.25678,2.2569,2.25665,2.2569,33900000.0
2005-11-30 04:22:00,2.25693,2.25693,2.25678,2.25688,24800000.0
2005-11-30 04:23:00,2.25679,2.25683,2.25679,2.25683,7200000.0
2005-11-30 04:24:00,2.25683,2.25692,2.25664,2.25664,37700000.0
2005-11-30 04:25:00,2.2568,2.25695,2.25674,2.25679,28600000.0
2005-11-30 04:26:00,2.2569,2.25693,2.25682,2.25689,40100000.0
2005-11-30 04:27:00,2.2569,2.25691,2.25682,2.25688,37800000.0
2005-11-30 04:28:00,2.25682,2.25701,2.25674,2.25701,25200000.0
2005-11-30 04:29:00,2.2572,2.2572,2.25682,2.25685,18700000.0
2005-11-30 04:30:00,2.25682,2.25682,2.25653,2.25659,35700000.0
2005-11-30 04:31:00,2.25675,2.25683,2.25659,2.25664,27200000.0
2005-11-30 04:32:00,2.25653,2.25664,2.25638,2.25663,43400000.0
2005-11-30 04:33:00,2.25662,2.25676,2.25655,2.2566,28400000.0
2005-11-30 04:34:00,2.25656,2.25675,2.25651,2.25675,49000000.0
2005-11-30 04:35:00,2.25683,2.25702,2.25673,2.25696,59000000.0
2005-11-30 04:36:00,2.25697,2.25705,2.25685,2.25692,55200000.0
2005-11-30 04:37:00,2.25677,2.25677,2.25671,2.25671,13100000.0
2005-11-30 04:38:00,2.25667,2.25679,2.25667,2.25679,9600000.0
2005-11-30 04:39:00,2.25683,2.2569,2.25663,2.25667,11200000.0
2005-11-30 04:40:00,2.2565,2.25682,2.2565,2.25682,41400000.0
2005-11-30 04:41:00,2.25691,2.25714,2.25674,2.25694,52100000.0
2005-11-30 04:42:00,2.25697,2.25701,2.25688,2.25694,42500000.0
2005-11-30 04:43:00,2.25686,2.2571,2.25686,2.25693,32600000.0
2005-11-30 04:44:00,2.25702,2.25713,2.257,2.257,23000000.0
2005-11-30 04:45:00,2.25702,2.25706,2.25697,2.25703,20000000.0
2005-11-30 04:46:00,2.257,2.25706,2.257,2.257,34300000.0
2005-11-30 04:47:00,2.25693,2.25696,2.25688,2.25688,22400000.0
2005-11-30 04:48:00,2.25688,2.2569,2.2568,2.2568,36000000.0
2005-11-30 04:49:00,2.25712,2.25712,2.25698,2.25704,20800000.0
2005-11-30 04:50:00,2.2571,2.25717,2.2571,2.25712,20000000.0
2005-11-30 04:51:00,2.2571,2.2571,2.25691,2.25702,25000000.0
2005-11-30 04:52:00,2.25702,2.25702,2.2568,2.2568,23500000.0
2005-11-30 04:53:00,2.2569,2.25693,2.25683,2.25685,23200000.0
2005-11-30 04:54:00,2.25677,2.25697,2.25677,2.25684,24700000.0
2005-11-30 04:55:00,2.25691,2.25694,2.25674,2.25686,40600000.0
2005-11-30 04:56:00,2.25676,2.25676,2.25673,2.25673,18700000.0
2005-11-30 04:57:00,2.25673,2.25683,2.25665,2.2567,39200000.0
2005-11-30 04:58:00,2.25666,2.25679,2.25659,2.25672,44500000.0
2005-11-30 04:59:00,2.25658,2.2566,2.25658,2.2566,4800000.0
2005-11-30 05:00:00,2.25667,2.25692,2.25664,2.25682,20100000.0
2005-11-30 05:01:00,2.25669,2.25669,2.25638,2.25638,24000000.0
2005-11-30 05:02:00,2.2565,2.25667,2.25636,2.25647,22400000.0
2005-11-30 05:03:00,2.2566,2.25676,2.2566,2.25673,26800000.0
2005-11-30 05:04:00,2.25681,2.25704,2.2567,2.25699,37800000.0
2005-11-30 05:05:00,2.25723,2.25731,2.25723,2.25726,29400000.0
2005-11-30 05:06:00,2.25731,2.25749,2.25731,2.25739,26900000.0
2005-11-30 05:07:00,2.25726,2.25726,2.25705,2.25725,18000000.0
2005-11-30 05:08:00,2.25736,2.25736,2.25717,2.25727,22500000.0
2005-11-30 05:09:00,2.25726,2.25729,2.25707,2.25719,30600000.0
2005-11-30 05:10:00,2.25732,2.25746,2.25732,2.25732,25500000.0
2005-11-30 05:11:00,2.25731,2.25747,2.2572,2.25747,48200000.0
2005-11-30 05:12:00,2.2574,2.2574,2.25735,2.25738,7200000.0
2005-11-30 05:13:00,2.25732,2.25746,2.25722,2.25735,29000000.0
2005-11-30 05:14:00,2.25733,2.25737,2.2573,2.25735,19600000.0
2005-11-30 05:15:00,2.25744,2.25755,2.25735,2.25755,17200000.0
2005-11-30 05:16:00,2.25748,2.25752,2.25742,2.25748,33000000.0
2005-11-30 05:17:00,2.2575,2.2577,2.2575,2.25755,44300000.0
2005-11-30 05:18:00,2.25741,2.25746,2.25723,2.25736,47300000.0
2005-11-30 05:19:00,2.25742,2.25761,2.25732,2.25761,47900000.0
2005-11-30 05:20:00,2.25743,2.25754,2.25735,2.25743,46600000.0
2005-11-30 05:21:00,2.25728,2.25745,2.25724,2.25732,27800000.0
2005-11-30 05:22:00,2.25726,2.25741,2.25721,2.25721,48900000.0
2005-11-30 05:23:00,2.25709,2.25739,2.25703,2.25726,34100000.0
2005-11-30 05:24:00,2.2571,2.2571,2.257,2.25703,40600000.0
2005-11-30 05:25:00,2.25724,2.25748,2.25708,2.25708,20100000.0
2005-11-30 05:26:00,2.25712,2.25737,2.25712,2.25726,28600000.0
2005-11-30 05:27:00,2.25729,2.25747,2.25717,2.25747,39400000.0
2005-11-30 05:28:00,2.25752,2.25769,2.25751,2.25754,52900000.0
2005-11-30 05:29:00,2.25764,2.25776,2.2576,2.25764,38300000.0
2005-11-30 05:30:00,2.25782,2.25782,2.25761,2.25772,27200000.0
2005-11-30 05:31:00,2.25751,2.25757,2.2575,2.2575,16800000.0
2005-11-30 05:32:00,2.25748,2.25761,2.25746,2.25747,52300000.0
2005-11-30 05:33:00,2.25759,2.25775,2.25747,2.2576,37800000.0
2005-11-30 05:34:00,2.25756,2.25772,2.25756,2.2577,30200000.0
2005-11-30 05:35:00,2.2578,2.2578,2.2576,2.2576,19600000.0
2005-11-30 05:36:00,2.25754,2.2576,2.25745,2.25756,36700000.0
2005-11-30 05:37:00,2.25758,2.25758,2.25746,2.25746,7600000.0
2005-11-30 05:38:00,2.25748,2.25755,2.25735,2.25749,20400000.0
2005-11-30 05:39:00,2.25745,2.2576,2.25735,2.25737,27200000.0
2005-11-30 05:40:00,2.25725,2.25773,2.25725,2.25773,26500000.0
2005-11-30 05:41:00,2.25768,2.25768,2.25751,2.25756,25900000.0
2005-11-30 05:42:00,2.25752,2.25756,2.25747,2.25753,33400000.0
2005-11-30 05:43:00,2.25762,2.25766,2.25754,2.25758,42300000.0
2005-11-30 05:44:00,2.25752,2.25763,2.25741,2.2575,37700000.0
2005-11-30 05:45:00,2.25766,2.25766,2.25758,2.25758,16000000.0
2005-11-30 05:46:00,2.25764,2.25764,2.25749,2.2575,27500000.0
2005-11-30 05:47:00,2.25763,2.25783,2.25756,2.2578,35100000.0
2005-11-30 05:48:00,2.2579,2.2579,2.25775,2.2578,34700000.0
2005-11-30 05:49:00,2.25777,2.25794,2.25773,2.25785,28300000.0
2005-11-30 05:50:00,2.2577,2.25785,2.2577,2.25785,11600000.0
2005-11-30 05:51:00,2.25783,2.25783,2.2576,2.25768,41800000.0
2005-11-30 05:52:00,2.2578,2.2579,2.25772,2.25775,34700000.0
2005-11-30 05:53:00,2.25779,2.25808,2.25779,2.25808,31600000.0
2005-11-30 05:54:00,2.25801,2.25801,2.2578,2.25791,34400000.0
2005-11-30 05:55:00,2.25788,2.25801,2.25775,2.25794,55000000.0
2005-11-30 05:56:00,2.25794,2.25801,2.25794,2.25794,40300000.0
2005-11-30 05:57:00,2.25797,2.25831,2.25797,2.25805,28800000.0
2005-11-30 05:58:00,2.25815,2.25822,2.25794,2.25794,37700000.0
2005-11-30 05:59:00,2.25798,2.25799,2.25789,2.25798,26900000.0
2005-11-30 06:00:00,2.25783,2.25792,2.25774,2.25783,49800000.0
2005-11-30 06:01:00,2.25796,2.25796,2.25768,2.25774,37100000.0
2005-11-30 06:02:00,2.25768,2.25773,2.25759,2.25759,37100000.0
2005-11-30 06:03:00,2.25757,2.25794,2.25757,2.25794,27100000.0
2005-11-30 06:04:00,2.258,2.258,2.258,2.258,11200000.0
2005-11-30 06:05:00,2.25783,2.25788,2.25776,2.25788,12400000.0
2005-11-30 06:06:00,2.25784,2.25784,2.25754,2.25773,32600000.0
2005-11-30 06:07:00,2.25775,2.25782,2.25758,2.25758,24000000.0
2005-11-30 06:08:00,2.25765,2.25775,2.2575,2.2576,18800000.0
2005-11-30 06:09:00,2.25767,2.25786,2.25757,2.25757,24000000.0
2005-11-30 06:10:00,2.25745,2.25761,2.2574,2.25758,40800000.0
2005-11-30 06:11:00,2.2576,2.25767,2.25755,2.25755,14500000.0
2005-11-30 06:12:00,2.25754,2.2577,2.25754,2.25758,21000000.0
2005-11-30 06:13:00,2.25754,2.25766,2.25754,2.25765,17200000.0
2005-11-30 06:14:00,2.25758,2.25767,2.2575,2.2575,18900000.0
2005-11-30 06:15:00,2.25756,2.25762,2.25743,2.25743,36600000.0
2005-11-30 06:16:00,2.25745,2.25774,2.25745,2.25749,18200000.0
2005-11-30 06:17:00,2.25744,2.25744,2.25734,2.25734,10400000.0
2005-11-30 06:18:00,2.25744,2.25755,2.25732,2.2575,28500000.0
2005-11-30 06:19:00,2.25758,2.25759,2.25754,2.25754,33100000.0
2005-11-30 06:20:00,2.25753,2.2576,2.25749,2.25753,43700000.0
2005-11-30 06:21:00,2.25765,2.25765,2.25742,2.25748,27300000.0
2005-11-30 06:22:00,2.25765,2.25777,2.25755,2.25777,43200000.0
2005-11-30 06:23:00,2.25769,2.2578,2.2576,2.2576,25100000.0
2005-11-30 06:24:00,2.25762,2.25766,2.25732,2.25735,72300001.0
2005-11-30 06:25:00,2.25716,2.25757,2.25709,2.25737,29100000.0
2005-11-30 06:26:00,2.25733,2.25757,2.2573,2.25736,22800000.0
2005-11-30 06:27:00,2.25733,2.25753,2.25733,2.25753,28000000.0
2005-11-30 06:28:00,2.25744,2.25747,2.25703,2.25747,22300000.0
2005-11-30 06:29:00,2.25745,2.25779,2.2574,2.25753,29000000.0
2005-11-30 06:30:00,2.2577,2.25773,2.25756,2.25757,18200000.0
2005-11-30 06:31:00,2.25753,2.25778,2.2575,2.25765,48300000.0
2005-11-30 06:32:00,2.25767,2.25767,2.25736,2.25747,46100000.0
2005-11-30 06:33:00,2.25742,2.25777,2.25742,2.25777,38100000.0
2005-11-30 06:34:00,2.25788,2.25788,2.25772,2.25776,34400000.0
2005-11-30 06:35:00,2.25759,2.25782,2.25759,2.25777,17600000.0
2005-11-30 06:36:00,2.25774,2.25799,2.25768,2.2577,37900000.0
2005-11-30 06:37:00,2.25765,2.25775,2.25765,2.2577,35900000.0
2005-11-30 06:38:00,2.25768,2.25782,2.25754,2.25754,42800000.0
2005-11-30 06:39:00,2.25772,2.25792,2.25763,2.25763,23600000.0
2005-11-30 06:40:00,2.25756,2.25766,2.25728,2.25728,18700000.0
2005-11-30 06:41:00,2.25726,2.25751,2.25702,2.25702,37900000.0
2005-11-30 06:42:00,2.25695,2.25756,2.25695,2.25756,55400000.0
2005-11-30 06:43:00,2.25766,2.25766,2.25709,2.25709,22400000.0
2005-11-30 06:44:00,2.25689,2.25726,2.25689,2.25726,17400000.0
2005-11-30 06:45:00,2.25726,2.25744,2.25726,2.25735,25500000.0
2005-11-30 06:46:00,2.25733,2.2575,2.25717,2.2575,19600000.0
2005-11-30 06:47:00,2.25735,2.2575,2.25734,2.2574,32000000.0
2005-11-30 06:48:00,2.25748,2.25748,2.25726,2.25735,17300000.0
2005-11-30 06:49:00,2.25732,2.2576,2.25732,2.25745,58200000.0
2005-11-30 06:50:00,2.2576,2.2576,2.25732,2.25732,24700000.0
2005-11-30 06:51:00,2.25718,2.25718,2.2569,2.25701,18700000.0
2005-11-30 06:52:00,2.25705,2.25713,2.257,2.25708,40999999.0
2005-11-30 06:53:00,2.25706,2.25715,2.25689,2.25715,29200000.0
2005-11-30 06:54:00,2.25726,2.25747,2.25726,2.25733,36800000.0
2005-11-30 06:55:00,2.25729,2.2573,2.25703,2.25703,19200000.0
2005-11-30 06:56:00,2.25715,2.25723,2.2571,2.2571,17400000.0
2005-11-30 06:57:00,2.25713,2.25741,2.25705,2.25739,23100000.0
2005-11-30 06:58:00,2.25732,2.25742,2.25711,2.25727,43400000.0
2005-11-30 06:59:00,2.25716,2.25767,2.2571,2.25767,32000000.0
2005-11-30 07:00:00,2.25763,2.25777,2.25754,2.25755,41100000.0
2005-11-30 07:01:00,2.25739,2.25739,2.25736,2.25736,7200000.0
2005-11-30 07:02:00,2.25723,2.2574,2.2572,2.2574,33300000.0
2005-11-30 07:03:00,2.25726,2.25741,2.25726,2.25741,4100000.0
2005-11-30 07:04:00,2.25736,2.25748,2.25719,2.25725,34900000.0
2005-11-30 07:05:00,2.2573,2.2573,2.25712,2.25721,18800000.0
2005-11-30 07:06:00,2.25742,2.25745,2.25742,2.25743,35000000.0
2005-11-30 07:07:00,2.25742,2.25743,2.25717,2.25717,28200000.0
2005-11-30 07:08:00,2.25721,2.25745,2.25721,2.25735,27400000.0
2005-11-30 07:09:00,2.25758,2.25761,2.25746,2.25761,32400000.0
2005-11-30 07:10:00,2.25741,2.25789,2.25741,2.25763,37200000.0
2005-11-30 07:11:00,2.25751,2.2576,2.25746,2.2576,36500000.0
2005-11-30 07:12:00,2.2576,2.2576,2.25753,2.2576,40500000.0
2005-11-30 07:13:00,2.25755,2.25772,2.25751,2.25772,34400000.0
2005-11-30 07:14:00,2.25765,2.25782,2.25765,2.2577,41500000.0
2005-11-30 07:15:00,2.25792,2.25815,2.25784,2.25785,28800000.0
2005-11-30 07:16:00,2.25793,2.25801,2.25786,2.25789,30600000.0
2005-11-30 07:17:00,2.25788,2.258,2.25788,2.25793,34100000.0
2005-11-30 07:18:00,2.25797,2.25801,2.25783,2.25791,28800000.0
2005-11-30 07:19:00,2.25784,2.25784,2.25762,2.25765,37300000.0
2005-11-30 07:20:00,2.25759,2.25769,2.25747,2.2576,52000000.0
2005-11-30 07:21:00,2.25756,2.25757,2.25743,2.25757,13000000.0
2005-11-30 07:22:00,2.25744,2.25763,2.25734,2.25734,11000000.0
2005-11-30 07:23:00,2.2575,2.25771,2.2575,2.25758,22500000.0
2005-11-30 07:24:00,2.25773,2.25773,2.25757,2.2577,48700000.0
2005-11-30 07:25:00,2.25762,2.25773,2.25758,2.25767,29100000.0
2005-11-30 07:26:00,2.2576,2.25774,2.25747,2.25767,18400000.0
2005-11-30 07:27:00,2.25766,2.25766,2.2576,2.25763,10800000.0
2005-11-30 07:28:00,2.2574,2.25784,2.2574,2.25784,41599999.0
2005-11-30 07:29:00,2.25804,2.25812,2.25801,2.25803,23100000.0
2005-11-30 07:30:00,2.25815,2.2584,2.25815,2.25817,35800000.0
2005-11-30 07:31:00,2.25806,2.25806,2.25788,2.25788,28200000.0
2005-11-30 07:32:00,2.25796,2.25796,2.25773,2.25779,18100000.0
2005-11-30 07:33:00,2.2577,2.25803,2.25764,2.25787,20500000.0
2005-11-30 07:34:00,2.25779,2.25805,2.25772,2.25786,34900000.0
2005-11-30 07:35:00,2.25793,2.25816,2.25772,2.25805,25000000.0
2005-11-30 07:36:00,2.25805,2.25821,2.25792,2.25819,83599999.0
2005-11-30 07:37:00,2.25813,2.25822,2.25804,2.25804,16500000.0
2005-11-30 07:38:00,2.25811,2.25825,2.25811,2.25825,36399999.0
2005-11-30 07:39:00,2.25804,2.25818,2.25796,2.25818,25400000.0
2005-11-30 07:40:00,2.25814,2.25814,2.25765,2.25777,16800000.0
2005-11-30 07:41:00,2.25788,2.25799,2.25782,2.25792,32500000.0
2005-11-30 07:42:00,2.25797,2.25802,2.25788,2.25793,27600000.0
2005-11-30 07:43:00,2.25779,2.25785,2.25766,2.25766,16600000.0
2005-11-30 07:44:00,2.25771,2.25784,2.25762,2.25772,34400000.0
2005-11-30 07:45:00,2.2577,2.25778,2.25757,2.25762,48400000.0
2005-11-30 07:46:00,2.25772,2.25784,2.25759,2.25767,45800000.0
2005-11-30 07:47:00,2.25764,2.25777,2.25743,2.25777,31000000.0
2005-11-30 07:48:00,2.25798,2.25805,2.25785,2.25786,38300000.0
2005-11-30 07:49:00,2.25792,2.25792,2.25774,2.25782,35200000.0
2005-11-30 07:50:00,2.25791,2.25791,2.25773,2.25773,20500000.0
2005-11-30 07:51:00,2.25775,2.25821,2.25775,2.25811,36300000.0
2005-11-30 07:52:00,2.25842,2.25859,2.25816,2.25852,36200000.0
2005-11-30 07:53:00,2.25866,2.25907,2.2586,2.25907,44400000.0
2005-11-30 07:54:00,2.25904,2.25915,2.25876,2.25876,17300000.0
2005-11-30 07:55:00,2.25876,2.25885,2.25868,2.25871,26600000.0
2005-11-30 07:56:00,2.25869,2.25902,2.25863,2.25875,26600000.0
2005-11-30 07:57:00,2.25885,2.25906,2.25883,2.25883,18200000.0
2005-11-30 07:58:00,2.2592,2.25981,2.2592,2.25964,28100000.0
2005-11-30 07:59:00,2.25942,2.25945,2.25928,2.25936,26100000.0
2005-11-30 08:00:00,2.25945,2.25945,2.25913,2.25927,33800000.0
2005-11-30 08:01:00,2.25916,2.25931,2.2589,2.25908,35900000.0
2005-11-30 08:02:00,2.25897,2.25906,2.25862,2.25862,14200000.0
2005-11-30 08:03:00,2.25838,2.25859,2.25828,2.25842,44100000.0
2005-11-30 08:04:00,2.25812,2.25832,2.25803,2.2581,19100000.0
2005-11-30 08:05:00,2.25805,2.2584,2.25805,2.2584,8000000.0
2005-11-30 08:06:00,2.25825,2.25828,2.25812,2.2582,57600001.0
2005-11-30 08:07:00,2.25811,2.25833,2.25795,2.25814,31500000.0
2005-11-30 08:08:00,2.25803,2.25803,2.25772,2.25781,29600000.0
2005-11-30 08:09:00,2.25758,2.25775,2.2573,2.25733,34000000.0
2005-11-30 08:10:00,2.25728,2.25782,2.25722,2.25782,41300000.0
2005-11-30 08:11:00,2.25789,2.25789,2.25771,2.25776,34000000.0
2005-11-30 08:12:00,2.25785,2.25802,2.25785,2.25797,32699999.0
2005-11-30 08:13:00,2.25808,2.25838,2.25805,2.2581,48300000.0
2005-11-30 08:14:00,2.25818,2.25818,2.25786,2.25794,32400000.0
2005-11-30 08:15:00,2.25822,2.25827,2.25797,2.25827,49400000.0
2005-11-30 08:16:00,2.25804,2.2581,2.25786,2.25786,49300000.0
2005-11-30 08:17:00,2.25798,2.2582,2.25798,2.25813,27700000.0
2005-11-30 08:18:00,2.25817,2.25834,2.25798,2.25808,33500000.0
2005-11-30 08:19:00,2.25809,2.25818,2.25796,2.25818,25500000.0
2005-11-30 08:20:00,2.25801,2.25813,2.25799,2.25813,73900000.0
2005-11-30 08:21:00,2.25801,2.25816,2.25798,2.25816,23200000.0
2005-11-30 08:22:00,2.25809,2.25826,2.25806,2.25814,24800000.0
2005-11-30 08:23:00,2.25827,2.25845,2.2582,2.25826,33000000.0
2005-11-30 08:24:00,2.25814,2.25826,2.25801,2.25801,43800000.0
2005-11-30 08:25:00,2.25798,2.25805,2.25792,2.25793,39700000.0
2005-11-30 08:26:00,2.25806,2.25812,2.25796,2.25803,34800000.0
2005-11-30 08:27:00,2.258,2.25811,2.25788,2.25802,24500000.0
2005-11-30 08:28:00,2.25808,2.25818,2.25793,2.2581,39900000.0
2005-11-30 08:29:00,2.25804,2.25804,2.25768,2.25783,27300000.0
2005-11-30 08:30:00,2.25768,2.25791,2.25763,2.25775,27200000.0
2005-11-30 08:31:00,2.2579,2.25792,2.25767,2.25792,43700000.0
2005-11-30 08:32:00,2.25796,2.25797,2.25781,2.25797,38500000.0
2005-11-30 08:33:00,2.25819,2.25819,2.258,2.258,18400000.0
2005-11-30 08:34:00,2.25808,2.25827,2.25808,2.25815,51100000.0
2005-11-30 08:35:00,2.25818,2.25832,2.25818,2.25823,20900000.0
2005-11-30 08:36:00,2.25835,2.25839,2.25813,2.25821,22000000.0
2005-11-30 08:37:00,2.25818,2.25837,2.25798,2.25837,39200000.0
2005-11-30 08:38:00,2.25836,2.25836,2.25823,2.25831,15400000.0
2005-11-30 08:39:00,2.25836,2.25836,2.2582,2.25831,27600000.0
2005-11-30 08:40:00,2.25821,2.25836,2.2581,2.25836,29000000.0
2005-11-30 08:41:00,2.25821,2.25831,2.25812,2.25831,25400000.0
2005-11-30 08:42:00,2.25829,2.25829,2.25824,2.25824,13500000.0
2005-11-30 08:43:00,2.25813,2.25814,2.25796,2.25804,37400000.0
2005-11-30 08:44:00,2.25805,2.25818,2.25789,2.25799,45900000.0
2005-11-30 08:45:00,2.25807,2.25833,2.25807,2.25824,30100000.0
2005-11-30 08:46:00,2.25827,2.25861,2.25827,2.25852,41100000.0
2005-11-30 08:47:00,2.25872,2.25881,2.25866,2.25873,40800000.0
2005-11-30 08:48:00,2.2587,2.25893,2.25863,2.2587,31000000.0
2005-11-30 08:49:00,2.25862,2.25869,2.25862,2.25865,21900000.0
2005-11-30 08:50:00,2.25858,2.25883,2.25847,2.25847,23000000.0
2005-11-30 08:51:00,2.25824,2.25847,2.25824,2.25838,34400000.0
2005-11-30 08:52:00,2.25849,2.25868,2.25847,2.25859,55200000.0
2005-11-30 08:53:00,2.25858,2.25858,2.25857,2.25857,3200000.0
2005-11-30 08:54:00,2.25835,2.25853,2.25835,2.25846,25800000.0
2005-11-30 08:55:00,2.25857,2.25885,2.25854,2.25885,23200000.0
2005-11-30 08:56:00,2.25877,2.25896,2.25877,2.25896,37000000.0
2005-11-30 08:57:00,2.25894,2.25906,2.25869,2.25877,42900000.0
2005-11-30 08:58:00,2.25881,2.25883,2.25859,2.25859,39400000.0
2005-11-30 08:59:00,2.2584,2.25856,2.2582,2.25856,37100000.0
2005-11-30 09:00:00,2.25852,2.25852,2.25825,2.25837,19900000.0
2005-11-30 09:01:00,2.25844,2.25844,2.25822,2.25827,19400000.0
2005-11-30 09:02:00,2.25828,2.2584,2.25805,2.25805,48700001.0
2005-11-30 09:03:00,2.25806,2.2582,2.25796,2.25807,47200000.0
2005-11-30 09:04:00,2.25812,2.25825,2.25805,2.25805,26900000.0
2005-11-30 09:05:00,2.25823,2.25829,2.25812,2.25821,29800000.0
2005-11-30 09:06:00,2.25811,2.25836,2.25801,2.25812,47500000.0
2005-11-30 09:07:00,2.25828,2.25842,2.25828,2.2584,53900000.0
2005-11-30 09:08:00,2.25851,2.25854,2.25835,2.25835,28500000.0
2005-11-30 09:09:00,2.25834,2.25841,2.25822,2.25833,26500000.0
2005-11-30 09:10:00,2.25838,2.25882,2.25838,2.25864,22000000.0
2005-11-30 09:11:00,2.25855,2.25881,2.25855,2.2587,33300000.0
2005-11-30 09:12:00,2.25865,2.25875,2.25844,2.25844,17600000.0
2005-11-30 09:13:00,2.25836,2.25844,2.25827,2.25835,16800000.0
2005-11-30 09:14:00,2.25841,2.25865,2.25836,2.25836,21700000.0
2005-11-30 09:15:00,2.25855,2.25884,2.25855,2.25884,30900000.0
2005-11-30 09:16:00,2.25878,2.25886,2.2587,2.25886,52500000.0
2005-11-30 09:17:00,2.25873,2.25886,2.25858,2.25876,30400000.0
2005-11-30 09:18:00,2.25857,2.25862,2.2584,2.25846,21600000.0
2005-11-30 09:19:00,2.25851,2.25883,2.25816,2.25816,28000000.0
2005-11-30 09:20:00,2.2582,2.25834,2.25813,2.25825,12700000.0
2005-11-30 09:21:00,2.25832,2.25834,2.2579,2.2579,42300000.0
2005-11-30 09:22:00,2.25791,2.25791,2.25724,2.25724,41500000.0
2005-11-30 09:23:00,2.25714,2.25739,2.25675,2.25739,33500000.0
2005-11-30 09:24:00,2.25744,2.25752,2.25718,2.25741,35200000.0
2005-11-30 09:25:00,2.25709,2.25709,2.25682,2.25695,31200000.0
2005-11-30 09:26:00,2.25704,2.25704,2.2566,2.2566,40200000.0
2005-11-30 09:27:00,2.25671,2.25687,2.25649,2.25662,30800000.0
2005-11-30 09:28:00,2.25659,2.25681,2.25655,2.25681,61800000.0
2005-11-30 09:29:00,2.25675,2.25706,2.25675,2.25701,24300000.0
2005-11-30 09:30:00,2.25709,2.25724,2.25683,2.25708,18700000.0
2005-11-30 09:31:00,2.25739,2.2574,2.25712,2.25713,45200000.0
2005-11-30 09:32:00,2.25725,2.2573,2.25685,2.25691,65200000.0
2005-11-30 09:33:00,2.25688,2.25706,2.25677,2.25694,34300000.0
2005-11-30 09:34:00,2.25703,2.25713,2.25695,2.25713,25800000.0
2005-11-30 09:35:00,2.25711,2.25711,2.25701,2.25701,7100000.0
2005-11-30 09:36:00,2.25694,2.25714,2.25689,2.25689,56700000.0
2005-11-30 09:37:00,2.25694,2.25718,2.25694,2.25706,30600000.0
2005-11-30 09:38:00,2.2571,2.25757,2.2571,2.25757,13600000.0
2005-11-30 09:39:00,2.2574,2.2579,2.2574,2.25779,49000000.0
2005-11-30 09:40:00,2.25781,2.25797,2.25781,2.25796,20700000.0
2005-11-30 09:41:00,2.25805,2.25812,2.25803,2.25811,19800000.0
2005-11-30 09:42:00,2.25792,2.25808,2.25792,2.25808,34300000.0
2005-11-30 09:43:00,2.25811,2.25815,2.25809,2.25813,27100000.0
2005-11-30 09:44:00,2.25814,2.25814,2.258,2.25804,30300000.0
2005-11-30 09:45:00,2.25794,2.25811,2.25758,2.25758,30900000.0
2005-11-30 09:46:00,2.25759,2.25772,2.25759,2.25766,22400000.0
2005-11-30 09:47:00,2.25743,2.25768,2.25743,2.25768,19200000.0
2005-11-30 09:48:00,2.25783,2.25802,2.25783,2.25793,45800000.0
2005-11-30 09:49:00,2.258,2.258,2.2578,2.25787,22000000.0
2005-11-30 09:50:00,2.25791,2.25819,2.25777,2.25806,38900000.0
2005-11-30 09:51:00,2.25814,2.25814,2.25774,2.25787,32200000.0
2005-11-30 09:52:00,2.25809,2.25816,2.2579,2.25816,22600000.0
2005-11-30 09:53:00,2.25819,2.2583,2.25811,2.25815,36800000.0
2005-11-30 09:54:00,2.25812,2.25867,2.25806,2.25867,31600000.0
2005-11-30 09:55:00,2.2589,2.25895,2.25847,2.25851,62100000.0
2005-11-30 09:56:00,2.25858,2.25876,2.25825,2.25834,24800000.0
2005-11-30 09:57:00,2.25837,2.25849,2.25823,2.25825,38900000.0
2005-11-30 09:58:00,2.25836,2.25848,2.25831,2.25848,40200000.0
2005-11-30 09:59:00,2.25868,2.25929,2.25856,2.25929,53300000.0
2005-11-30 10:00:00,2.25931,2.25947,2.25918,2.25918,27600000.0
2005-11-30 10:01:00,2.25925,2.25925,2.25868,2.25868,13400000.0
2005-11-30 10:02:00,2.25882,2.25882,2.25844,2.25844,19000000.0
2005-11-30 10:03:00,2.25847,2.25865,2.25841,2.25858,37600000.0
2005-11-30 10:04:00,2.2588,2.25894,2.25863,2.25871,27000000.0
2005-11-30 10:05:00,2.25896,2.25947,2.25896,2.25931,31800000.0
2005-11-30 10:06:00,2.25918,2.25929,2.25912,2.25928,18100000.0
2005-11-30 10:07:00,2.25956,2.25968,2.25919,2.25919,38900000.0
2005-11-30 10:08:00,2.25913,2.25938,2.25911,2.25931,46199999.0
2005-11-30 10:09:00,2.25919,2.26003,2.25919,2.26003,31100000.0
2005-11-30 10:10:00,2.26031,2.26037,2.26018,2.26024,18400000.0
2005-11-30 10:11:00,2.26,2.26021,2.26,2.26016,23800000.0
2005-11-30 10:12:00,2.26012,2.2602,2.25982,2.25983,24100000.0
2005-11-30 10:13:00,2.25973,2.26016,2.25973,2.26016,20700000.0
2005-11-30 10:14:00,2.26022,2.26022,2.25992,2.25993,58800000.0
2005-11-30 10:15:00,2.26004,2.26024,2.2599,2.26024,45800000.0
2005-11-30 10:16:00,2.26024,2.26037,2.26022,2.26029,45000000.0
2005-11-30 10:17:00,2.26027,2.26049,2.26017,2.26049,56200000.0
2005-11-30 10:18:00,2.26021,2.26025,2.25993,2.26025,29200000.0
2005-11-30 10:19:00,2.26014,2.26069,2.26014,2.26052,39800000.0
2005-11-30 10:20:00,2.26071,2.26091,2.2606,2.26069,35000000.0
2005-11-30 10:21:00,2.26062,2.26062,2.2602,2.26056,25300000.0
2005-11-30 10:22:00,2.26066,2.26111,2.26048,2.26111,44100000.0
2005-11-30 10:23:00,2.26123,2.26138,2.26109,2.26138,40500000.0
2005-11-30 10:24:00,2.26157,2.26202,2.26157,2.26202,27800000.0
2005-11-30 10:25:00,2.26191,2.26228,2.26191,2.26217,35100000.0
2005-11-30 10:26:00,2.26217,2.26228,2.26199,2.26199,42900000.0
2005-11-30 10:27:00,2.26187,2.26203,2.26173,2.26188,50700000.0
2005-11-30 10:28:00,2.26183,2.26203,2.26181,2.26202,42100000.0
2005-11-30 10:29:00,2.26195,2.26195,2.26164,2.26195,37500000.0
2005-11-30 10:30:00,2.26194,2.26207,2.2619,2.26203,49900000.0
2005-11-30 10:31:00,2.26199,2.26215,2.26194,2.26215,53400000.0
2005-11-30 10:32:00,2.262,2.26247,2.26199,2.26247,46100000.0
2005-11-30 10:33:00,2.26264,2.26276,2.26232,2.26232,35300000.0
2005-11-30 10:34:00,2.26237,2.26259,2.26223,2.26223,19200000.0
2005-11-30 10:35:00,2.26224,2.26226,2.26201,2.26213,39600000.0
2005-11-30 10:36:00,2.26218,2.2622,2.26173,2.26173,19500000.0
2005-11-30 10:37:00,2.26176,2.26176,2.26146,2.2616,35800000.0
2005-11-30 10:38:00,2.26163,2.26163,2.26104,2.26114,24500000.0
2005-11-30 10:39:00,2.26112,2.26157,2.26112,2.26157,36800000.0
2005-11-30 10:40:00,2.26159,2.26172,2.26144,2.26156,34900000.0
2005-11-30 10:41:00,2.26155,2.26177,2.26144,2.26177,36800000.0
2005-11-30 10:42:00,2.26171,2.26196,2.26159,2.26179,24800000.0
2005-11-30 10:43:00,2.26164,2.26191,2.26164,2.26191,26800000.0
2005-11-30 10:44:00,2.26174,2.26184,2.26167,2.2617,30000000.0
2005-11-30 10:45:00,2.26174,2.26184,2.26173,2.26175,22400000.0
2005-11-30 10:46:00,2.26176,2.26176,2.26157,2.26172,47600000.0
2005-11-30 10:47:00,2.26164,2.26183,2.26154,2.26183,36000000.0
2005-11-30 10:48:00,2.26193,2.26213,2.26193,2.26208,57500000.0
2005-11-30 10:49:00,2.26206,2.2624,2.26199,2.2624,29900000.0
2005-11-30 10:50:00,2.26226,2.2623,2.26218,2.26218,22400000.0
2005-11-30 10:51:00,2.26214,2.26227,2.26199,2.26216,38100000.0
2005-11-30 10:52:00,2.26214,2.26214,2.26186,2.26195,53800000.0
2005-11-30 10:53:00,2.26204,2.26223,2.26197,2.26208,37600000.0
2005-11-30 10:54:00,2.2621,2.26223,2.26175,2.26175,28200000.0
2005-11-30 10:55:00,2.26164,2.26183,2.26157,2.2618,72200000.0
2005-11-30 10:56:00,2.26177,2.26196,2.2615,2.26167,40500000.0
2005-11-30 10:57:00,2.26178,2.26226,2.26178,2.262,67000000.0
2005-11-30 10:58:00,2.26187,2.26187,2.26159,2.26163,11600000.0
2005-11-30 10:59:00,2.26165,2.26169,2.2615,2.26162,61900000.0
2005-11-30 11:00:00,2.26158,2.26175,2.26145,2.26155,25000000.0
2005-11-30 11:01:00,2.26146,2.26152,2.26103,2.26152,60400000.0
2005-11-30 11:02:00,2.26144,2.26184,2.26134,2.26184,25200000.0
2005-11-30 11:03:00,2.26153,2.26196,2.26153,2.26196,30400000.0
2005-11-30 11:04:00,2.26183,2.26213,2.26174,2.26188,57600000.0
2005-11-30 11:05:00,2.2617,2.26182,2.26139,2.26157,31900000.0
2005-11-30 11:06:00,2.26181,2.26181,2.26155,2.26168,24200000.0
2005-11-30 11:07:00,2.26153,2.26161,2.26127,2.26143,38400000.0
2005-11-30 11:08:00,2.26147,2.26177,2.26129,2.26129,21000000.0
2005-11-30 11:09:00,2.26124,2.26137,2.2612,2.2612,19700000.0
2005-11-30 11:10:00,2.26095,2.26118,2.26095,2.26107,35300000.0
2005-11-30 11:11:00,2.26105,2.26111,2.26084,2.26111,29800000.0
2005-11-30 11:12:00,2.26127,2.26127,2.26091,2.26114,40800000.0
2005-11-30 11:13:00,2.26129,2.26179,2.26129,2.26172,75300000.0
2005-11-30 11:14:00,2.26184,2.26191,2.2615,2.2615,48900000.0
2005-11-30 11:15:00,2.26143,2.26163,2.26134,2.26163,27700000.0
2005-11-30 11:16:00,2.26153,2.26165,2.26149,2.26153,22900000.0
2005-11-30 11:17:00,2.2616,2.2616,2.26134,2.26134,19900000.0
2005-11-30 11:18:00,2.26147,2.26162,2.26147,2.26162,25200000.0
2005-11-30 11:19:00,2.26152,2.26164,2.26152,2.26164,42100000.0
2005-11-30 11:20:00,2.26175,2.26221,2.26175,2.26214,40100000.0
2005-11-30 11:21:00,2.26196,2.26237,2.26196,2.26237,30400000.0
2005-11-30 11:22:00,2.26224,2.26226,2.26205,2.26214,31000000.0
2005-11-30 11:23:00,2.2621,2.26216,2.26194,2.26197,39100000.0
2005-11-30 11:24:00,2.26214,2.26234,2.26214,2.26216,36400000.0
2005-11-30 11:25:00,2.26216,2.26259,2.26216,2.26237,38800000.0
2005-11-30 11:26:00,2.26238,2.26259,2.26238,2.26259,13500000.0
2005-11-30 11:27:00,2.2626,2.2626,2.26241,2.26245,24500000.0
2005-11-30 11:28:00,2.26254,2.26273,2.26253,2.26273,49000000.0
2005-11-30 11:29:00,2.26278,2.26311,2.26264,2.263,49500000.0
2005-11-30 11:30:00,2.2631,2.2631,2.26295,2.26305,58100000.0
2005-11-30 11:31:00,2.26289,2.26327,2.26289,2.26306,36500000.0
2005-11-30 11:32:00,2.26304,2.26336,2.263,2.26336,32100000.0
2005-11-30 11:33:00,2.26333,2.26333,2.2631,2.26318,31300000.0
2005-11-30 11:34:00,2.26317,2.26325,2.26307,2.2632,45200000.0
2005-11-30 11:35:00,2.26318,2.26326,2.26299,2.26309,15400000.0
2005-11-30 11:36:00,2.26339,2.2642,2.26339,2.2642,34500000.0
2005-11-30 11:37:00,2.26419,2.26423,2.26404,2.26417,37600000.0
2005-11-30 11:38:00,2.26406,2.2643,2.26403,2.26427,43900000.0
2005-11-30 11:39:00,2.26422,2.26447,2.2642,2.26436,42600000.0
2005-11-30 11:40:00,2.26429,2.26443,2.26429,2.26441,35800000.0
2005-11-30 11:41:00,2.26412,2.26434,2.26412,2.26422,32000000.0
2005-11-30 11:42:00,2.26412,2.26436,2.26412,2.26415,45700000.0
2005-11-30 11:43:00,2.26408,2.26423,2.26402,2.26402,19600000.0
2005-11-30 11:44:00,2.26376,2.26382,2.26362,2.26371,25900000.0
2005-11-30 11:45:00,2.26356,2.26366,2.2634,2.26356,28400000.0
2005-11-30 11:46:00,2.26349,2.26352,2.26309,2.26309,52200000.0
2005-11-30 11:47:00,2.26332,2.26333,2.26327,2.26333,37000000.0
2005-11-30 11:48:00,2.26322,2.26344,2.26322,2.26334,32900000.0
2005-11-30 11:49:00,2.2633,2.26358,2.2632,2.26346,30900000.0
2005-11-30 11:50:00,2.2634,2.26347,2.2633,2.26335,51900000.0
2005-11-30 11:51:00,2.26357,2.26357,2.2634,2.26347,43900000.0
2005-11-30 11:52:00,2.26365,2.26381,2.26345,2.26353,25500000.0
2005-11-30 11:53:00,2.26349,2.26381,2.26349,2.26377,26400000.0
2005-11-30 11:54:00,2.2637,2.26393,2.26368,2.26387,37600000.0
2005-11-30 11:55:00,2.26394,2.2642,2.26394,2.26403,56700000.0
2005-11-30 11:56:00,2.26402,2.26508,2.26395,2.26508,43600000.0
2005-11-30 11:57:00,2.26529,2.26529,2.26474,2.26485,42400000.0
2005-11-30 11:58:00,2.26451,2.26463,2.26425,2.26453,51500000.0
2005-11-30 11:59:00,2.26437,2.26437,2.26401,2.26433,30300000.0
2005-11-30 12:00:00,2.26437,2.26438,2.26415,2.26415,37800000.0
2005-11-30 12:01:00,2.2642,2.26459,2.2642,2.26436,35900000.0
2005-11-30 12:02:00,2.26421,2.26443,2.26414,2.26422,28900000.0
2005-11-30 12:03:00,2.26414,2.26435,2.26414,2.26432,23800000.0
2005-11-30 12:04:00,2.26427,2.26434,2.26417,2.26423,29300000.0
2005-11-30 12:05:00,2.26443,2.26448,2.26431,2.26431,44900000.0
2005-11-30 12:06:00,2.26457,2.26478,2.26457,2.26478,73700001.0
2005-11-30 12:07:00,2.26476,2.26507,2.26476,2.26491,45800000.0
2005-11-30 12:08:00,2.26501,2.26519,2.26497,2.26501,13300000.0
2005-11-30 12:09:00,2.26497,2.26563,2.26491,2.26563,21900000.0
2005-11-30 12:10:00,2.26561,2.26576,2.26544,2.2656,37900000.0
2005-11-30 12:11:00,2.26559,2.26574,2.26539,2.26563,33100000.0
2005-11-30 12:12:00,2.26554,2.26554,2.26535,2.2655,43400000.0
2005-11-30 12:13:00,2.26544,2.26587,2.26544,2.26549,39000000.0
2005-11-30 12:14:00,2.26553,2.26559,2.26548,2.26556,30600000.0
2005-11-30 12:15:00,2.26552,2.26563,2.26527,2.26531,37400000.0
2005-11-30 12:16:00,2.26525,2.26539,2.2651,2.26518,51300000.0
2005-11-30 12:17:00,2.26527,2.26529,2.26489,2.26489,49900000.0
2005-11-30 12:18:00,2.26505,2.26525,2.26481,2.26525,42400000.0
2005-11-30 12:19:00,2.26521,2.26549,2.26517,2.2653,23200000.0
2005-11-30 12:20:00,2.26523,2.26575,2.26523,2.26575,32800000.0
2005-11-30 12:21:00,2.26576,2.26585,2.26567,2.26571,24300000.0
2005-11-30 12:22:00,2.2658,2.26599,2.26571,2.26599,19200000.0
2005-11-30 12:23:00,2.26615,2.26673,2.2659,2.26673,43400000.0
2005-11-30 12:24:00,2.26674,2.2669,2.26653,2.2668,21200000.0
2005-11-30 12:25:00,2.26678,2.26678,2.26639,2.26656,60500000.0
2005-11-30 12:26:00,2.26664,2.26689,2.26636,2.26647,54200000.0
2005-11-30 12:27:00,2.26638,2.26638,2.26609,2.26609,50400000.0
2005-11-30 12:28:00,2.26611,2.26636,2.26611,2.26636,30800000.0
2005-11-30 12:29:00,2.26645,2.26649,2.26611,2.26638,41700000.0
2005-11-30 12:30:00,2.26644,2.26644,2.26573,2.26586,27600000.0
2005-11-30 12:31:00,2.26584,2.26591,2.26572,2.26578,29200000.0
2005-11-30 12:32:00,2.26583,2.26619,2.26581,2.26619,27200000.0
2005-11-30 12:33:00,2.26614,2.26631,2.26604,2.26621,23000000.0
2005-11-30 12:34:00,2.26632,2.26655,2.26632,2.26641,51600001.0
2005-11-30 12:35:00,2.26627,2.26652,2.26627,2.26652,13600000.0
2005-11-30 12:36:00,2.26683,2.26721,2.26669,2.26721,38400000.0
2005-11-30 12:37:00,2.26735,2.26742,2.26688,2.26705,59800000.0
2005-11-30 12:38:00,2.2672,2.26759,2.2672,2.26753,41500000.0
2005-11-30 12:39:00,2.26754,2.26761,2.26701,2.2671,37500000.0
2005-11-30 12:40:00,2.267,2.26718,2.26691,2.26711,45400000.0
2005-11-30 12:41:00,2.26714,2.26714,2.2668,2.26704,64299999.0
2005-11-30 12:42:00,2.26691,2.26691,2.26666,2.26666,60800000.0
2005-11-30 12:43:00,2.26667,2.26696,2.26667,2.26671,30300000.0
2005-11-30 12:44:00,2.26668,2.26706,2.26665,2.26699,44000000.0
2005-11-30 12:45:00,2.26711,2.26722,2.26684,2.26705,27300000.0
2005-11-30 12:46:00,2.26699,2.26734,2.26699,2.26734,20800000.0
2005-11-30 12:47:00,2.26725,2.26752,2.26712,2.26732,33400000.0
2005-11-30 12:48:00,2.26732,2.26732,2.26709,2.26721,32000000.0
2005-11-30 12:49:00,2.26734,2.26745,2.2673,2.26744,28500000.0
2005-11-30 12:50:00,2.26753,2.26781,2.26752,2.26753,44700000.0
2005-11-30 12:51:00,2.26733,2.2676,2.26729,2.2676,35900000.0
2005-11-30 12:52:00,2.26763,2.26798,2.26763,2.26782,23300000.0
2005-11-30 12:53:00,2.26822,2.26845,2.26806,2.26845,29000000.0
2005-11-30 12:54:00,2.26853,2.26926,2.2685,2.26926,15900000.0
2005-11-30 12:55:00,2.26933,2.26949,2.26912,2.26943,26600000.0
2005-11-30 12:56:00,2.26922,2.26933,2.26905,2.26912,45800000.0
2005-11-30 12:57:00,2.26912,2.2692,2.26883,2.26883,55599998.0
2005-11-30 12:58:00,2.26896,2.26908,2.26889,2.26908,29100000.0
2005-11-30 12:59:00,2.26934,2.26959,2.26934,2.26954,47700000.0
2005-11-30 13:00:00,2.26945,2.26945,2.26909,2.26921,50400000.0
2005-11-30 13:01:00,2.26926,2.26932,2.26911,2.26915,50000000.0
2005-11-30 13:02:00,2.26926,2.26941,2.26916,2.26916,44300000.0
2005-11-30 13:03:00,2.26892,2.269,2.26883,2.269,41900000.0
2005-11-30 13:04:00,2.26913,2.26931,2.26913,2.26931,25300000.0
2005-11-30 13:05:00,2.2693,2.2694,2.26916,2.26934,21200000.0
2005-11-30 13:06:00,2.26925,2.26959,2.26918,2.26959,16800000.0
2005-11-30 13:07:00,2.26977,2.2698,2.26957,2.2698,32200000.0
2005-11-30 13:08:00,2.26999,2.27015,2.26992,2.26997,43100000.0
2005-11-30 13:09:00,2.26978,2.26978,2.26944,2.26952,31600000.0
2005-11-30 13:10:00,2.26938,2.26963,2.26916,2.26962,30200000.0
2005-11-30 13:11:00,2.26965,2.26965,2.26938,2.26963,33700000.0
2005-11-30 13:12:00,2.26969,2.26982,2.2696,2.26971,50800000.0
2005-11-30 13:13:00,2.26973,2.27009,2.26973,2.2698,36500000.0
2005-11-30 13:14:00,2.26952,2.26965,2.26932,2.26965,37000000.0
2005-11-30 13:15:00,2.26955,2.26971,2.26931,2.26971,77300000.0
2005-11-30 13:16:00,2.26958,2.26976,2.26957,2.26957,32000000.0
2005-11-30 13:17:00,2.26945,2.26969,2.26935,2.26952,26900000.0
2005-11-30 13:18:00,2.26948,2.26956,2.26932,2.26932,36800000.0
2005-11-30 13:19:00,2.26931,2.26931,2.26903,2.26905,18000000.0
2005-11-30 13:20:00,2.26889,2.26915,2.26877,2.26886,33800000.0
2005-11-30 13:21:00,2.26898,2.26923,2.26893,2.26904,35600000.0
2005-11-30 13:22:00,2.26905,2.26941,2.26905,2.26939,27200000.0
2005-11-30 13:23:00,2.26931,2.26931,2.26911,2.26911,33100000.0
2005-11-30 13:24:00,2.26905,2.2692,2.2689,2.2689,25800000.0
2005-11-30 13:25:00,2.26883,2.26883,2.2686,2.26879,13400000.0
2005-11-30 13:26:00,2.26865,2.26871,2.26841,2.2686,38900000.0
2005-11-30 13:27:00,2.2686,2.26898,2.2686,2.26891,24600000.0
2005-11-30 13:28:00,2.269,2.26948,2.269,2.26925,35500000.0
2005-11-30 13:29:00,2.26924,2.26949,2.26924,2.26937,26500000.0
2005-11-30 13:30:00,2.26946,2.26969,2.26946,2.26969,8800000.0
2005-11-30 13:31:00,2.26962,2.2698,2.26954,2.2697,44800000.0
2005-11-30 13:32:00,2.26968,2.27006,2.26968,2.26992,51000000.0
2005-11-30 13:33:00,2.26981,2.26982,2.26959,2.26959,58600000.0
2005-11-30 13:34:00,2.26959,2.26983,2.26959,2.26967,56000000.0
2005-11-30 13:35:00,2.26971,2.26974,2.26951,2.26951,24500000.0
2005-11-30 13:36:00,2.26945,2.26985,2.26938,2.26985,40600000.0
2005-11-30 13:37:00,2.26983,2.27019,2.26983,2.27007,43200000.0
2005-11-30 13:38:00,2.27031,2.27032,2.27018,2.27023,49200001.0
2005-11-30 13:39:00,2.2702,2.27051,2.2702,2.2703,38600000.0
2005-11-30 13:40:00,2.27023,2.2703,2.27022,2.27022,9600000.0
2005-11-30 13:41:00,2.27032,2.2708,2.27032,2.27052,39300000.0
2005-11-30 13:42:00,2.2705,2.27068,2.27036,2.27065,24300000.0
2005-11-30 13:43:00,2.27043,2.27051,2.27007,2.2702,54200000.0
2005-11-30 13:44:00,2.27041,2.27067,2.27041,2.27059,39600000.0
2005-11-30 13:45:00,2.2707,2.27073,2.27059,2.27059,34900000.0
2005-11-30 13:46:00,2.27079,2.27155,2.27079,2.27141,46600000.0
2005-11-30 13:47:00,2.27145,2.27147,2.27121,2.27125,37400000.0
2005-11-30 13:48:00,2.27126,2.27137,2.27113,2.27127,39000000.0
2005-11-30 13:49:00,2.27143,2.27165,2.27131,2.27149,22100000.0
2005-11-30 13:50:00,2.27129,2.27129,2.27108,2.27124,31600000.0
2005-11-30 13:51:00,2.271,2.271,2.27067,2.27067,21800000.0
2005-11-30 13:52:00,2.27088,2.27088,2.27065,2.27065,35100000.0
2005-11-30 13:53:00,2.27055,2.27107,2.27055,2.27106,27200000.0
2005-11-30 13:54:00,2.27099,2.2712,2.27098,2.2712,49600000.0
2005-11-30 13:55:00,2.27118,2.27128,2.27113,2.27117,29300000.0
2005-11-30 13:56:00,2.27099,2.27115,2.27085,2.27085,42200000.0
2005-11-30 13:57:00,2.27081,2.27092,2.27068,2.27092,37600000.0
2005-11-30 13:58:00,2.27073,2.27095,2.2706,2.27095,35000000.0
2005-11-30 13:59:00,2.27083,2.27094,2.27083,2.27086,16800000.0
2005-11-30 14:00:00,2.27076,2.27081,2.27058,2.27073,25500000.0
2005-11-30 14:01:00,2.27062,2.27084,2.27051,2.27084,32700000.0
2005-11-30 14:02:00,2.27076,2.27081,2.27056,2.27056,22100000.0
2005-11-30 14:03:00,2.27074,2.27094,2.27074,2.27074,21300000.0
2005-11-30 14:04:00,2.27072,2.27078,2.27058,2.27058,16900000.0
2005-11-30 14:05:00,2.27045,2.27064,2.27045,2.2706,26000000.0
2005-11-30 14:06:00,2.2705,2.27057,2.27027,2.27044,29300000.0
2005-11-30 14:07:00,2.27043,2.27062,2.27043,2.27048,43100000.0
2005-11-30 14:08:00,2.27053,2.27058,2.27037,2.27041,44300000.0
2005-11-30 14:09:00,2.27067,2.27095,2.27067,2.27079,26800000.0
2005-11-30 14:10:00,2.2709,2.27155,2.2709,2.27135,45200000.0
2005-11-30 14:11:00,2.2712,2.27121,2.27078,2.27078,46000000.0
2005-11-30 14:12:00,2.27114,2.27123,2.27102,2.27123,26200000.0
2005-11-30 14:13:00,2.27115,2.27128,2.27103,2.27106,49300001.0
2005-11-30 14:14:00,2.27103,2.27109,2.27083,2.27109,38000000.0
2005-11-30 14:15:00,2.2711,2.27124,2.27108,2.2711,33400000.0
2005-11-30 14:16:00,2.271,2.27115,2.271,2.27114,26700000.0
2005-11-30 14:17:00,2.271,2.27109,2.27088,2.27093,37100000.0
2005-11-30 14:18:00,2.27118,2.2713,2.27118,2.2713,12400000.0
2005-11-30 14:19:00,2.27123,2.2714,2.27102,2.27105,32400000.0
2005-11-30 14:20:00,2.27119,2.27134,2.27115,2.27124,43000000.0
2005-11-30 14:21:00,2.271,2.27108,2.27091,2.27098,25000000.0
2005-11-30 14:22:00,2.27102,2.27117,2.27095,2.27102,26600000.0
2005-11-30 14:23:00,2.27099,2.27116,2.27099,2.27116,15200000.0
2005-11-30 14:24:00,2.2712,2.27141,2.27112,2.27141,28200000.0
2005-11-30 14:25:00,2.27134,2.27149,2.27123,2.27124,23200000.0
2005-11-30 14:26:00,2.27104,2.2712,2.27093,2.27113,46300000.0
2005-11-30 14:27:00,2.27119,2.27129,2.27093,2.27113,41200000.0
2005-11-30 14:28:00,2.27091,2.27096,2.2708,2.2708,21800000.0
2005-11-30 14:29:00,2.27071,2.27096,2.27071,2.27082,41000000.0
2005-11-30 14:30:00,2.27088,2.27137,2.27088,2.27112,33300000.0
2005-11-30 14:31:00,2.27113,2.27152,2.27093,2.27152,23900000.0
2005-11-30 14:32:00,2.27152,2.27152,2.27139,2.27139,43100000.0
2005-11-30 14:33:00,2.27142,2.27148,2.27139,2.27144,23800000.0
2005-11-30 14:34:00,2.27147,2.27164,2.27133,2.27164,20200000.0
2005-11-30 14:35:00,2.27161,2.27172,2.27116,2.27116,39800000.0
2005-11-30 14:36:00,2.27068,2.27079,2.27034,2.27034,30900000.0
2005-11-30 14:37:00,2.26979,2.26979,2.26917,2.26917,30200000.0
2005-11-30 14:38:00,2.2694,2.2697,2.26933,2.26945,43700000.0
2005-11-30 14:39:00,2.26925,2.26936,2.26909,2.26911,28000000.0
2005-11-30 14:40:00,2.26908,2.26914,2.26842,2.26842,53500000.0
2005-11-30 14:41:00,2.26811,2.26849,2.26811,2.26812,26400000.0
2005-11-30 14:42:00,2.26805,2.26862,2.26791,2.26852,29100000.0
2005-11-30 14:43:00,2.26829,2.26844,2.26802,2.26822,43300001.0
2005-11-30 14:44:00,2.268,2.26834,2.26791,2.26804,41500000.0
2005-11-30 14:45:00,2.26789,2.26796,2.26743,2.26743,42000000.0
2005-11-30 14:46:00,2.26758,2.26795,2.26758,2.26786,31600000.0
2005-11-30 14:47:00,2.26801,2.26815,2.26775,2.26779,36100000.0
2005-11-30 14:48:00,2.26775,2.26789,2.26767,2.26789,20600000.0
2005-11-30 14:49:00,2.26794,2.26794,2.26771,2.26779,25800000.0
2005-11-30 14:50:00,2.26779,2.26815,2.26779,2.26815,46200000.0
2005-11-30 14:51:00,2.26828,2.26855,2.26828,2.26837,13800000.0
2005-11-30 14:52:00,2.26864,2.26882,2.26854,2.26863,39900000.0
2005-11-30 14:53:00,2.2685,2.26876,2.2685,2.2687,38500000.0
2005-11-30 14:54:00,2.26853,2.26873,2.26835,2.26863,35400000.0
2005-11-30 14:55:00,2.26851,2.26869,2.2684,2.26841,47700000.0
2005-11-30 14:56:00,2.26826,2.26839,2.26806,2.26809,22500000.0
2005-11-30 14:57:00,2.26784,2.26784,2.26753,2.26775,42200000.0
2005-11-30 14:58:00,2.26772,2.26772,2.26731,2.26742,42700000.0
2005-11-30 14:59:00,2.26744,2.26751,2.26723,2.26728,25000000.0
2005-11-30 15:00:00,2.26745,2.26816,2.26745,2.26816,43100000.0
2005-11-30 15:01:00,2.26831,2.26881,2.26831,2.26837,49900000.0
2005-11-30 15:02:00,2.2685,2.26856,2.26819,2.26847,41500000.0
2005-11-30 15:03:00,2.26855,2.26855,2.26833,2.26849,22600000.0
2005-11-30 15:04:00,2.26848,2.26848,2.26782,2.268,48700000.0
2005-11-30 15:05:00,2.26783,2.26783,2.2675,2.2677,26600000.0
2005-11-30 15:06:00,2.26765,2.26789,2.26746,2.26764,38200000.0
2005-11-30 15:07:00,2.26775,2.26802,2.26775,2.26785,53600000.0
2005-11-30 15:08:00,2.26788,2.26859,2.26779,2.26859,39900000.0
2005-11-30 15:09:00,2.26859,2.26876,2.26841,2.26876,31400000.0
2005-11-30 15:10:00,2.26878,2.26903,2.26869,2.269,46700000.0
2005-11-30 15:11:00,2.26902,2.26919,2.26902,2.26909,9800000.0
2005-11-30 15:12:00,2.269,2.26915,2.269,2.26907,31400000.0
2005-11-30 15:13:00,2.26929,2.26929,2.26908,2.26909,37600000.0
2005-11-30 15:14:00,2.26945,2.26993,2.26945,2.2697,30700000.0
2005-11-30 15:15:00,2.26977,2.26977,2.26921,2.26927,24200000.0
2005-11-30 15:16:00,2.26924,2.26937,2.26909,2.26927,30700000.0
2005-11-30 15:17:00,2.26933,2.26933,2.26914,2.26917,17600000.0
2005-11-30 15:18:00,2.26918,2.26937,2.26908,2.26937,18700000.0
2005-11-30 15:19:00,2.26937,2.26969,2.26937,2.26947,41100000.0
2005-11-30 15:20:00,2.26947,2.26962,2.26947,2.26962,35800000.0
2005-11-30 15:21:00,2.26985,2.26985,2.26969,2.26975,37900000.0
2005-11-30 15:22:00,2.26977,2.27013,2.26943,2.26965,44500000.0
2005-11-30 15:23:00,2.26942,2.26945,2.26931,2.26931,52500000.0
2005-11-30 15:24:00,2.26942,2.26966,2.26942,2.26966,30300000.0
2005-11-30 15:25:00,2.26942,2.26964,2.26927,2.26958,31300000.0
2005-11-30 15:26:00,2.2696,2.26996,2.26947,2.26996,35200000.0
2005-11-30 15:27:00,2.26994,2.26994,2.26959,2.26978,35100000.0
2005-11-30 15:28:00,2.2697,2.2697,2.26933,2.26948,43500000.0
2005-11-30 15:29:00,2.26955,2.26976,2.26953,2.26957,45700000.0
2005-11-30 15:30:00,2.26939,2.27003,2.26935,2.2699,43300000.0
2005-11-30 15:31:00,2.27001,2.27005,2.26972,2.26972,31100000.0
2005-11-30 15:32:00,2.26989,2.27013,2.26974,2.26974,38600000.0
2005-11-30 15:33:00,2.2695,2.2702,2.2695,2.26974,33600000.0
2005-11-30 15:34:00,2.26995,2.27008,2.26969,2.26991,23500000.0
2005-11-30 15:35:00,2.26979,2.26989,2.26943,2.26947,49000000.0
2005-11-30 15:36:00,2.26942,2.26993,2.26942,2.2695,49500000.0
2005-11-30 15:37:00,2.26968,2.26968,2.26922,2.26924,55100000.0
2005-11-30 15:38:00,2.26941,2.26984,2.2693,2.26971,32900000.0
2005-11-30 15:39:00,2.26965,2.26996,2.26934,2.26975,67100000.0
2005-11-30 15:40:00,2.26982,2.27097,2.26968,2.27072,30900000.0
2005-11-30 15:41:00,2.27077,2.27079,2.27045,2.27045,36800000.0
2005-11-30 15:42:00,2.27039,2.27092,2.27039,2.27073,36299999.0
2005-11-30 15:43:00,2.27074,2.27109,2.27074,2.27109,36600000.0
2005-11-30 15:44:00,2.27106,2.27116,2.2708,2.2708,36300000.0
2005-11-30 15:45:00,2.27088,2.27131,2.27088,2.27101,41100000.0
2005-11-30 15:46:00,2.27113,2.2714,2.2708,2.2708,42099999.0
2005-11-30 15:47:00,2.27101,2.2715,2.27101,2.2712,19300000.0
2005-11-30 15:48:00,2.27129,2.27171,2.27124,2.27157,50400000.0
2005-11-30 15:49:00,2.27164,2.27173,2.27152,2.27165,40100000.0
2005-11-30 15:50:00,2.27171,2.27236,2.27171,2.27225,41300000.0
2005-11-30 15:51:00,2.272,2.2725,2.27197,2.2723,35900000.0
2005-11-30 15:52:00,2.27215,2.2723,2.27196,2.27208,38900000.0
2005-11-30 15:53:00,2.27173,2.27219,2.27173,2.27208,46300000.0
2005-11-30 15:54:00,2.27197,2.27214,2.27184,2.2719,48100000.0
2005-11-30 15:55:00,2.27185,2.27235,2.27185,2.27197,36000000.0
2005-11-30 15:56:00,2.2719,2.27213,2.27177,2.27177,33000000.0
2005-11-30 15:57:00,2.2717,2.27176,2.27151,2.27174,50500000.0
2005-11-30 15:58:00,2.27187,2.27205,2.27174,2.27189,50500000.0
2005-11-30 15:59:00,2.27188,2.27232,2.27178,2.27202,55800000.0
2005-11-30 16:00:00,2.27199,2.27224,2.27196,2.27214,34700000.0
2005-11-30 16:01:00,2.27229,2.2724,2.27214,2.27214,39900000.0
2005-11-30 16:02:00,2.27194,2.27197,2.27174,2.27195,30600000.0
2005-11-30 16:03:00,2.2723,2.27275,2.2723,2.27262,42300000.0
2005-11-30 16:04:00,2.27285,2.27324,2.27285,2.27315,38500000.0
2005-11-30 16:05:00,2.27296,2.2732,2.27286,2.2732,11400000.0
2005-11-30 16:06:00,2.27335,2.27356,2.2733,2.27345,21900000.0
2005-11-30 16:07:00,2.27351,2.27374,2.27351,2.27367,43900000.0
2005-11-30 16:08:00,2.27348,2.27374,2.27331,2.27331,36800000.0
2005-11-30 16:09:00,2.27304,2.27317,2.27287,2.27297,38800000.0
2005-11-30 16:10:00,2.27271,2.27271,2.27253,2.27261,48000000.0
2005-11-30 16:11:00,2.2725,2.27279,2.27247,2.27263,38600000.0
2005-11-30 16:12:00,2.27255,2.27329,2.27255,2.2732,49000000.0
2005-11-30 16:13:00,2.2731,2.2731,2.2729,2.27302,30800000.0
2005-11-30 16:14:00,2.27308,2.27315,2.2729,2.27297,30800000.0
2005-11-30 16:15:00,2.27293,2.27307,2.27266,2.27266,23700000.0
2005-11-30 16:16:00,2.27278,2.2729,2.27257,2.27269,31600000.0
2005-11-30 16:17:00,2.27284,2.27296,2.27252,2.27285,33000000.0
2005-11-30 16:18:00,2.27275,2.27286,2.27257,2.27272,48800000.0
2005-11-30 16:19:00,2.27251,2.27267,2.27218,2.27224,52400000.0
2005-11-30 16:20:00,2.27219,2.27219,2.27193,2.27205,39100000.0
2005-11-30 16:21:00,2.27221,2.27238,2.27204,2.27209,32500000.0
2005-11-30 16:22:00,2.27221,2.27241,2.27209,2.27209,41900000.0
2005-11-30 16:23:00,2.27181,2.272,2.27169,2.27177,38799999.0
2005-11-30 16:24:00,2.27169,2.27169,2.27108,2.27112,31800000.0
2005-11-30 16:25:00,2.2712,2.27132,2.27077,2.27095,39600000.0
2005-11-30 16:26:00,2.27081,2.27086,2.2705,2.27066,33000000.0
2005-11-30 16:27:00,2.27081,2.27113,2.27081,2.27096,19000000.0
2005-11-30 16:28:00,2.27091,2.27093,2.27052,2.27063,30300000.0
2005-11-30 16:29:00,2.27047,2.27069,2.27041,2.2705,36300000.0
2005-11-30 16:30:00,2.27047,2.27072,2.27041,2.27047,37100000.0
2005-11-30 16:31:00,2.27026,2.27043,2.27012,2.2702,43600000.0
2005-11-30 16:32:00,2.27022,2.27039,2.27006,2.27018,29300000.0
2005-11-30 16:33:00,2.27023,2.27043,2.27023,2.27035,18100000.0
2005-11-30 16:34:00,2.27034,2.27046,2.27024,2.27033,55900001.0
2005-11-30 16:35:00,2.27012,2.27024,2.26994,2.27024,37800000.0
2005-11-30 16:36:00,2.27011,2.27027,2.27007,2.27021,23200000.0
2005-11-30 16:37:00,2.27012,2.27021,2.26974,2.26974,25300000.0
2005-11-30 16:38:00,2.26958,2.2697,2.26932,2.26934,35800000.0
2005-11-30 16:39:00,2.26934,2.2695,2.26929,2.2695,28000000.0
2005-11-30 16:40:00,2.26953,2.26959,2.26927,2.26951,38500000.0
2005-11-30 16:41:00,2.26943,2.26963,2.26937,2.26937,42700000.0
2005-11-30 16:42:00,2.26929,2.26959,2.26922,2.26953,31400000.0
2005-11-30 16:43:00,2.26966,2.26975,2.26945,2.26969,44500000.0
2005-11-30 16:44:00,2.26957,2.26968,2.26946,2.26965,28800000.0
2005-11-30 16:45:00,2.26966,2.26978,2.26956,2.26972,41700000.0
2005-11-30 16:46:00,2.26965,2.26965,2.26931,2.26933,39100000.0
2005-11-30 16:47:00,2.26936,2.2696,2.26931,2.2696,66700000.0
2005-11-30 16:48:00,2.26963,2.26975,2.26948,2.26963,43600000.0
2005-11-30 16:49:00,2.26977,2.26993,2.26973,2.26975,18400000.0
2005-11-30 16:50:00,2.26984,2.26994,2.26976,2.26985,44200000.0
2005-11-30 16:51:00,2.26988,2.27037,2.26988,2.27037,39000000.0
2005-11-30 16:52:00,2.27027,2.2705,2.27013,2.2705,32200000.0
2005-11-30 16:53:00,2.27036,2.27064,2.27029,2.27046,28600000.0
2005-11-30 16:54:00,2.27057,2.27075,2.27034,2.27073,41500000.0
2005-11-30 16:55:00,2.27066,2.27102,2.27066,2.27082,45000000.0
2005-11-30 16:56:00,2.27095,2.27145,2.27095,2.27136,28900000.0
2005-11-30 16:57:00,2.27123,2.27158,2.27121,2.2713,30100000.0
2005-11-30 16:58:00,2.27134,2.27202,2.27134,2.27149,23600000.0
2005-11-30 16:59:00,2.27171,2.27245,2.27171,2.27245,36600000.0
2005-11-30 17:00:00,2.27247,2.27247,2.27197,2.2721,27800000.0
2005-11-30 17:01:00,2.27222,2.27258,2.2721,2.27234,50200000.0
2005-11-30 17:02:00,2.27222,2.273,2.27222,2.273,31900000.0
2005-11-30 17:03:00,2.27308,2.27319,2.27231,2.27231,37100000.0
2005-11-30 17:04:00,2.27221,2.27236,2.27221,2.27228,48100000.0
2005-11-30 17:05:00,2.27219,2.27249,2.27219,2.2724,34700000.0
2005-11-30 17:06:00,2.27214,2.27214,2.27182,2.27187,56000001.0
2005-11-30 17:07:00,2.27188,2.27188,2.27095,2.27108,35400000.0
2005-11-30 17:08:00,2.27118,2.2714,2.27102,2.27102,29500000.0
2005-11-30 17:09:00,2.27103,2.27126,2.27097,2.27126,37900000.0
2005-11-30 17:10:00,2.27139,2.27147,2.27114,2.27121,26800000.0
2005-11-30 17:11:00,2.27116,2.27135,2.27107,2.27135,34500001.0
2005-11-30 17:12:00,2.27139,2.27139,2.27113,2.27122,29400000.0
2005-11-30 17:13:00,2.27134,2.27143,2.27121,2.2714,44300000.0
2005-11-30 17:14:00,2.27145,2.27175,2.27145,2.27175,34600000.0
2005-11-30 17:15:00,2.27164,2.27173,2.2715,2.27168,25200000.0
2005-11-30 17:16:00,2.27161,2.27164,2.27139,2.27161,25900000.0
2005-11-30 17:17:00,2.2718,2.27188,2.27167,2.27171,40700000.0
2005-11-30 17:18:00,2.27158,2.27177,2.27154,2.27162,52800000.0
2005-11-30 17:19:00,2.27163,2.27181,2.27152,2.27166,35800001.0
2005-11-30 17:20:00,2.27181,2.27195,2.27162,2.27184,53700000.0
2005-11-30 17:21:00,2.27173,2.27187,2.27149,2.27174,50700000.0
2005-11-30 17:22:00,2.27181,2.27204,2.27178,2.27186,41900000.0
2005-11-30 17:23:00,2.2723,2.27309,2.2723,2.27307,36100000.0
2005-11-30 17:24:00,2.27282,2.27353,2.27282,2.27353,27500000.0
2005-11-30 17:25:00,2.27363,2.27373,2.27322,2.27338,41600000.0
2005-11-30 17:26:00,2.27336,2.27366,2.27325,2.27353,27200000.0
2005-11-30 17:27:00,2.27373,2.27395,2.27373,2.27392,24000000.0
2005-11-30 17:28:00,2.27405,2.27412,2.2739,2.2739,15500000.0
2005-11-30 17:29:00,2.27394,2.274,2.27364,2.2737,22100000.0
2005-11-30 17:30:00,2.27355,2.27355,2.27315,2.27338,60400000.0
2005-11-30 17:31:00,2.27341,2.27374,2.27324,2.27374,26800000.0
2005-11-30 17:32:00,2.27389,2.27391,2.27369,2.27376,36400000.0
2005-11-30 17:33:00,2.27374,2.27392,2.27354,2.27364,38600000.0
2005-11-30 17:34:00,2.27397,2.2747,2.27397,2.27457,26500000.0
2005-11-30 17:35:00,2.27441,2.27456,2.27425,2.27438,30500000.0
2005-11-30 17:36:00,2.27412,2.27445,2.27397,2.27445,18100000.0
2005-11-30 17:37:00,2.27454,2.27475,2.27437,2.27437,12300000.0
2005-11-30 17:38:00,2.27458,2.2754,2.27458,2.2754,24700000.0
2005-11-30 17:39:00,2.27535,2.27538,2.27489,2.27496,34000000.0
2005-11-30 17:40:00,2.27541,2.27608,2.27541,2.27593,31100000.0
2005-11-30 17:41:00,2.27586,2.27607,2.27574,2.27583,21900000.0
2005-11-30 17:42:00,2.27549,2.27553,2.27537,2.27538,34800000.0
2005-11-30 17:43:00,2.27518,2.27518,2.2744,2.27442,29700000.0
2005-11-30 17:44:00,2.2743,2.27463,2.27428,2.27437,32700000.0
2005-11-30 17:45:00,2.27433,2.2746,2.27433,2.27449,27400000.0
2005-11-30 17:46:00,2.27468,2.27481,2.27433,2.27464,19600000.0
2005-11-30 17:47:00,2.27465,2.27508,2.27465,2.27508,32500000.0
2005-11-30 17:48:00,2.27517,2.27608,2.27517,2.27606,16800000.0
2005-11-30 17:49:00,2.27622,2.27661,2.27622,2.27661,28500000.0
2005-11-30 17:50:00,2.27653,2.27667,2.27645,2.27649,51400000.0
2005-11-30 17:51:00,2.27671,2.27726,2.27671,2.27712,18900000.0
2005-11-30 17:52:00,2.27695,2.27706,2.27683,2.27688,41700000.0
2005-11-30 17:53:00,2.27655,2.27674,2.2763,2.2763,39300000.0
2005-11-30 17:54:00,2.27609,2.27662,2.27594,2.27652,37500000.0
2005-11-30 17:55:00,2.27647,2.27682,2.27633,2.27648,43200000.0
2005-11-30 17:56:00,2.2762,2.2762,2.27488,2.27488,27300000.0
2005-11-30 17:57:00,2.27499,2.27517,2.2746,2.27465,36400000.0
2005-11-30 17:58:00,2.27452,2.27461,2.27417,2.2743,38300000.0
2005-11-30 17:59:00,2.27421,2.27473,2.27421,2.27473,40000000.0
2005-11-30 18:00:00,2.27445,2.27474,2.27367,2.27367,44000000.0
2005-11-30 18:01:00,2.27335,2.27401,2.27315,2.27331,344100001.0
2005-11-30 18:02:00,2.27337,2.27401,2.27337,2.27342,341300000.0
2005-11-30 18:03:00,2.27346,2.27399,2.27346,2.27398,501099999.0
2005-11-30 18:04:00,2.27405,2.27459,2.27387,2.27439,338100000.0
2005-11-30 18:05:00,2.27446,2.27469,2.27426,2.27442,189100000.0
2005-11-30 18:06:00,2.27444,2.27469,2.27395,2.27412,389500000.0
2005-11-30 18:07:00,2.27419,2.27497,2.27419,2.27482,444700000.0
2005-11-30 18:08:00,2.27452,2.2747,2.2741,2.2743,399000000.0
2005-11-30 18:09:00,2.27429,2.2747,2.27419,2.27468,237700000.0
2005-11-30 18:10:00,2.27486,2.27523,2.27483,2.27498,273100000.0
2005-11-30 18:11:00,2.27503,2.27547,2.27483,2.27495,277699999.0
2005-11-30 18:12:00,2.27504,2.27562,2.27499,2.27562,189400000.0
2005-11-30 18:13:00,2.27554,2.27601,2.27538,2.27601,135100000.0
2005-11-30 18:14:00,2.27615,2.27615,2.27543,2.27543,340600001.0
2005-11-30 18:15:00,2.27548,2.27587,2.27547,2.27571,317200000.0
2005-11-30 18:16:00,2.27589,2.27607,2.27547,2.27567,358400000.0
2005-11-30 18:17:00,2.27587,2.27668,2.27587,2.27637,255500001.0
2005-11-30 18:18:00,2.2764,2.27691,2.276,2.2764,151900000.0
2005-11-30 18:19:00,2.27638,2.27676,2.27638,2.27657,266300000.0
2005-11-30 18:20:00,2.27645,2.27682,2.27605,2.27622,162700000.0
2005-11-30 18:21:00,2.27608,2.27635,2.27544,2.27572,239900000.0
2005-11-30 18:22:00,2.27568,2.27568,2.27528,2.27548,210000000.0
2005-11-30 18:23:00,2.2754,2.27553,2.27512,2.27553,338600000.0
2005-11-30 18:24:00,2.27544,2.27544,2.27501,2.2751,338500000.0
2005-11-30 18:25:00,2.27497,2.27507,2.27423,2.27474,272000000.0
2005-11-30 18:26:00,2.27476,2.27498,2.27454,2.2747,380600000.0
2005-11-30 18:27:00,2.27474,2.27519,2.2745,2.27508,301100000.0
2005-11-30 18:28:00,2.2752,2.27539,2.27502,2.27531,180799999.0
2005-11-30 18:29:00,2.27525,2.27554,2.2751,2.27522,241400000.0
2005-11-30 18:30:00,2.27534,2.27578,2.27534,2.27571,244700000.0
2005-11-30 18:31:00,2.27596,2.27627,2.27581,2.27627,199900000.0
2005-11-30 18:32:00,2.27638,2.27638,2.27597,2.27597,193199998.0
2005-11-30 18:33:00,2.27588,2.2759,2.27544,2.27551,294300000.0
2005-11-30 18:34:00,2.2756,2.27584,2.27532,2.27566,363300000.0
2005-11-30 18:35:00,2.27562,2.27585,2.27543,2.27572,192500000.0
2005-11-30 18:36:00,2.27577,2.27594,2.27577,2.27586,89500000.0
2005-11-30 18:37:00,2.27586,2.27586,2.27556,2.27559,121799999.0
2005-11-30 18:38:00,2.27551,2.27558,2.27537,2.27537,90900000.0
2005-11-30 18:39:00,2.27542,2.27607,2.27542,2.27588,183100001.0
2005-11-30 18:40:00,2.27576,2.27576,2.27542,2.27551,201500000.0
2005-11-30 18:41:00,2.27558,2.2759,2.27557,2.27571,161399999.0
2005-11-30 18:42:00,2.2757,2.27596,2.27532,2.27574,120500000.0
2005-11-30 18:43:00,2.27577,2.27606,2.27554,2.27566,48300000.0
2005-11-30 18:44:00,2.27567,2.2757,2.27525,2.27543,115700001.0
2005-11-30 18:45:00,2.27553,2.27616,2.27515,2.27616,65300000.0
2005-11-30 18:46:00,2.27639,2.27648,2.27596,2.27596,27400000.0
2005-11-30 18:47:00,2.27588,2.27613,2.27588,2.27613,27000000.0
2005-11-30 18:48:00,2.276,2.27605,2.27595,2.27595,122799999.0
2005-11-30 18:49:00,2.2761,2.2761,2.276,2.2761,30200000.0
2005-11-30 18:50:00,2.27596,2.27606,2.27588,2.27598,38100000.0
2005-11-30 18:51:00,2.27594,2.27607,2.27575,2.27575,167600000.0
2005-11-30 18:52:00,2.27561,2.27593,2.27548,2.27562,202699999.0
2005-11-30 18:53:00,2.27572,2.27634,2.2756,2.27604,144700000.0
2005-11-30 18:54:00,2.27612,2.27627,2.27605,2.2762,116300000.0
2005-11-30 18:55:00,2.27615,2.27625,2.276,2.27602,124600000.0
2005-11-30 18:56:00,2.27604,2.27642,2.27603,2.27639,38800000.0
2005-11-30 18:57:00,2.27643,2.27667,2.27626,2.2763,76500000.0
2005-11-30 18:58:00,2.27639,2.27652,2.27629,2.27634,218000000.0
2005-11-30 18:59:00,2.27643,2.27691,2.27643,2.27689,164600000.0
2005-11-30 19:00:00,2.27696,2.27724,2.27684,2.27724,81900000.0
2005-11-30 19:01:00,2.2771,2.27728,2.27705,2.27728,34300000.0
2005-11-30 19:02:00,2.2774,2.2776,2.27736,2.27736,203300000.0
2005-11-30 19:03:00,2.27732,2.27762,2.2771,2.27738,114200000.0
2005-11-30 19:04:00,2.27742,2.27758,2.27735,2.27735,30900000.0
2005-11-30 19:05:00,2.27727,2.2774,2.27714,2.27714,44800000.0
2005-11-30 19:06:00,2.27702,2.27727,2.27683,2.27683,240400000.0
2005-11-30 19:07:00,2.2767,2.27691,2.27658,2.27658,120000000.0
2005-11-30 19:08:00,2.27671,2.27695,2.27643,2.27695,272700000.0
2005-11-30 19:09:00,2.27707,2.27726,2.27697,2.27713,132199999.0
2005-11-30 19:10:00,2.27712,2.27751,2.27707,2.27724,68400000.0
2005-11-30 19:11:00,2.27718,2.27731,2.27691,2.27697,40700000.0
2005-11-30 19:12:00,2.27702,2.2772,2.27695,2.2772,28600000.0
2005-11-30 19:13:00,2.27724,2.27731,2.27714,2.27725,149100000.0
2005-11-30 19:14:00,2.27733,2.27751,2.27727,2.27727,107800000.0
2005-11-30 19:15:00,2.27725,2.27752,2.27722,2.27752,100900000.0
2005-11-30 19:16:00,2.2777,2.27777,2.27757,2.27767,32300000.0
2005-11-30 19:17:00,2.27778,2.27795,2.27759,2.2776,62700000.0
2005-11-30 19:18:00,2.27755,2.27773,2.27735,2.27759,136100001.0
2005-11-30 19:19:00,2.27762,2.2779,2.27762,2.27774,110699999.0
2005-11-30 19:20:00,2.27784,2.27808,2.27763,2.27796,99600000.0
2005-11-30 19:21:00,2.27788,2.27789,2.2776,2.27777,133800000.0
2005-11-30 19:22:00,2.27783,2.27829,2.27783,2.27818,52100000.0
2005-11-30 19:23:00,2.27814,2.27848,2.27808,2.27814,181100000.0
2005-11-30 19:24:00,2.27829,2.27835,2.27806,2.2783,73200000.0
2005-11-30 19:25:00,2.27826,2.27842,2.27821,2.2783,77900000.0
2005-11-30 19:26:00,2.27833,2.27845,2.27828,2.27839,171100001.0
2005-11-30 19:27:00,2.27835,2.27843,2.27813,2.27827,152499998.0
2005-11-30 19:28:00,2.27837,2.27848,2.27825,2.27831,89200000.0
2005-11-30 19:29:00,2.27836,2.27861,2.27831,2.27861,111800000.0
2005-11-30 19:30:00,2.27861,2.27869,2.27829,2.2784,214900000.0
2005-11-30 19:31:00,2.27818,2.27825,2.27795,2.27799,67800000.0
2005-11-30 19:32:00,2.27789,2.27833,2.27775,2.27808,139900000.0
2005-11-30 19:33:00,2.27811,2.27832,2.27789,2.27789,51600000.0
2005-11-30 19:34:00,2.27783,2.27783,2.27744,2.27745,149700000.0
2005-11-30 19:35:00,2.27744,2.27771,2.27741,2.27747,113900000.0
2005-11-30 19:36:00,2.27742,2.27742,2.277,2.277,142500000.0
2005-11-30 19:37:00,2.27707,2.27711,2.27679,2.27695,28200000.0
2005-11-30 19:38:00,2.27685,2.27695,2.27663,2.27663,36600000.0
2005-11-30 19:39:00,2.27652,2.27686,2.27652,2.27686,64700001.0
2005-11-30 19:40:00,2.27692,2.27692,2.27666,2.27686,111100000.0
2005-11-30 19:41:00,2.2769,2.277,2.27682,2.27699,90100001.0
2005-11-30 19:42:00,2.27715,2.27738,2.27709,2.27719,79400000.0
2005-11-30 19:43:00,2.27725,2.27753,2.27725,2.27747,39500000.0
2005-11-30 19:44:00,2.2775,2.27752,2.27727,2.2773,65500000.0
2005-11-30 19:45:00,2.27735,2.27759,2.27735,2.27736,41800000.0
2005-11-30 19:46:00,2.27744,2.27744,2.2773,2.27742,83800000.0
2005-11-30 19:47:00,2.27731,2.27731,2.27708,2.27714,21200000.0
2005-11-30 19:48:00,2.27712,2.27731,2.27711,2.27718,82900000.0
2005-11-30 19:49:00,2.27743,2.27767,2.27743,2.27766,113400000.0
2005-11-30 19:50:00,2.27764,2.27764,2.27736,2.27743,73100000.0
2005-11-30 19:51:00,2.27746,2.27769,2.27739,2.27743,75400000.0
2005-11-30 19:52:00,2.27735,2.27745,2.27722,2.27728,64700001.0
2005-11-30 19:53:00,2.27715,2.27728,2.27706,2.27722,34300000.0
2005-11-30 19:54:00,2.27737,2.27739,2.27713,2.27732,53800000.0
2005-11-30 19:55:00,2.27737,2.27745,2.27731,2.27739,17600000.0
2005-11-30 19:56:00,2.27754,2.27764,2.27749,2.27753,78400000.0
2005-11-30 19:57:00,2.27758,2.27768,2.27741,2.27758,128200000.0
2005-11-30 19:58:00,2.2776,2.27803,2.2776,2.27761,133600000.0
2005-11-30 19:59:00,2.27752,2.27777,2.27743,2.27777,122100000.0
2005-11-30 20:00:00,2.27792,2.27815,2.27785,2.27796,51700000.0
2005-11-30 20:01:00,2.27783,2.27791,2.27749,2.27764,76000000.0
2005-11-30 20:02:00,2.27767,2.27791,2.27767,2.27769,56800000.0
2005-11-30 20:03:00,2.27768,2.27795,2.27768,2.27795,20100000.0
2005-11-30 20:04:00,2.27817,2.27847,2.27817,2.27845,36200000.0
2005-11-30 20:05:00,2.27832,2.27845,2.27818,2.27824,30100000.0
2005-11-30 20:06:00,2.27811,2.27811,2.2778,2.2778,26800000.0
2005-11-30 20:07:00,2.27791,2.27824,2.27778,2.27824,79799999.0
2005-11-30 20:08:00,2.27819,2.27825,2.27777,2.27777,111900000.0
2005-11-30 20:09:00,2.27779,2.27779,2.27752,2.27767,30900000.0
2005-11-30 20:10:00,2.2779,2.2779,2.27741,2.27741,31700000.0
2005-11-30 20:11:00,2.27726,2.27745,2.27719,2.27739,52700000.0
2005-11-30 20:12:00,2.27742,2.2777,2.27741,2.27763,129300000.0
2005-11-30 20:13:00,2.27748,2.2775,2.27682,2.27682,144100000.0
2005-11-30 20:14:00,2.27671,2.27672,2.27621,2.27621,77000000.0
2005-11-30 20:15:00,2.27625,2.27665,2.27625,2.27649,212700000.0
2005-11-30 20:16:00,2.2767,2.27736,2.2767,2.27721,168400000.0
2005-11-30 20:17:00,2.2769,2.2769,2.27645,2.27649,21700000.0
2005-11-30 20:18:00,2.2763,2.2763,2.27536,2.2755,66700000.0
2005-11-30 20:19:00,2.2754,2.2754,2.27491,2.27525,147899999.0
2005-11-30 20:20:00,2.27519,2.2752,2.27484,2.2752,234600000.0
2005-11-30 20:21:00,2.27514,2.27514,2.27489,2.27489,88399999.0
2005-11-30 20:22:00,2.2749,2.2751,2.2749,2.27496,112600000.0
2005-11-30 20:23:00,2.27486,2.27506,2.27469,2.2747,164500000.0
2005-11-30 20:24:00,2.27462,2.27476,2.27459,2.27465,30400000.0
2005-11-30 20:25:00,2.27448,2.27452,2.27428,2.27441,177000000.0
2005-11-30 20:26:00,2.27451,2.27451,2.27428,2.27428,153200000.0
2005-11-30 20:27:00,2.27423,2.27446,2.27416,2.27446,100000000.0
2005-11-30 20:28:00,2.27451,2.2747,2.27437,2.27439,195600000.0
2005-11-30 20:29:00,2.27445,2.2746,2.27424,2.27427,146900000.0
2005-11-30 20:30:00,2.27429,2.27468,2.27429,2.27465,375800000.0
2005-11-30 20:31:00,2.27457,2.27469,2.27424,2.27424,232700000.0
2005-11-30 20:32:00,2.27424,2.27424,2.2733,2.2735,369600000.0
2005-11-30 20:33:00,2.27343,2.27366,2.2733,2.27347,85600000.0
2005-11-30 20:34:00,2.27337,2.27351,2.27315,2.27335,61500000.0
2005-11-30 20:35:00,2.2735,2.27363,2.27326,2.27363,86000001.0
2005-11-30 20:36:00,2.27368,2.27375,2.27345,2.27364,48400000.0
2005-11-30 20:37:00,2.27353,2.27371,2.27349,2.27355,128000000.0
2005-11-30 20:38:00,2.2736,2.27413,2.27349,2.2739,179000000.0
2005-11-30 20:39:00,2.27395,2.27404,2.27376,2.27377,106600000.0
2005-11-30 20:40:00,2.27368,2.27368,2.27284,2.27284,170299999.0
2005-11-30 20:41:00,2.2729,2.27344,2.27282,2.27334,140499999.0
2005-11-30 20:42:00,2.27349,2.27394,2.27341,2.27341,108500000.0
2005-11-30 20:43:00,2.27345,2.27359,2.27333,2.27348,70100000.0
2005-11-30 20:44:00,2.27347,2.27357,2.27333,2.27352,180400000.0
2005-11-30 20:45:00,2.27337,2.27338,2.27311,2.2732,54200000.0
2005-11-30 20:46:00,2.27316,2.27348,2.27309,2.27323,29500000.0
2005-11-30 20:47:00,2.2733,2.2737,2.2733,2.27342,177900000.0
2005-11-30 20:48:00,2.27344,2.27368,2.27334,2.27336,190500000.0
2005-11-30 20:49:00,2.27329,2.27333,2.2731,2.27326,106000000.0
2005-11-30 20:50:00,2.27331,2.2736,2.27325,2.27325,157700000.0
2005-11-30 20:51:00,2.27324,2.27337,2.2731,2.27321,72600000.0
2005-11-30 20:52:00,2.27322,2.27347,2.27313,2.27319,125200000.0
2005-11-30 20:53:00,2.27317,2.27331,2.273,2.27311,193600000.0
2005-11-30 20:54:00,2.27312,2.27312,2.27276,2.27297,129900000.0
2005-11-30 20:55:00,2.27289,2.27293,2.27289,2.27292,36700000.0
2005-11-30 20:56:00,2.27295,2.27324,2.27291,2.27303,254700001.0
2005-11-30 20:57:00,2.27323,2.27385,2.27323,2.2735,330000000.0
2005-11-30 20:58:00,2.27353,2.27355,2.27322,2.27355,231800000.0
2005-11-30 20:59:00,2.27362,2.27362,2.27321,2.27344,227300000.0
2005-11-30 21:00:00,2.27348,2.27349,2.27329,2.27331,233500000.0
2005-11-30 21:01:00,2.27338,2.27362,2.27324,2.27344,292100000.0
2005-11-30 21:02:00,2.27345,2.27345,2.2728,2.27321,119500000.0
2005-11-30 21:03:00,2.27324,2.27346,2.27279,2.27305,125600000.0
2005-11-30 21:04:00,2.27314,2.27336,2.27307,2.2731,61100000.0
2005-11-30 21:05:00,2.27298,2.27308,2.27279,2.27279,57700000.0
2005-11-30 21:06:00,2.27278,2.27299,2.27276,2.27281,83100000.0
2005-11-30 21:07:00,2.27283,2.27306,2.27276,2.2729,41700000.0
2005-11-30 21:08:00,2.27286,2.27302,2.27273,2.27293,53800000.0
2005-11-30 21:09:00,2.2731,2.27338,2.27299,2.27338,24500000.0
2005-11-30 21:10:00,2.27347,2.27347,2.27327,2.27336,86400001.0
2005-11-30 21:11:00,2.27326,2.27348,2.27326,2.27342,95800000.0
2005-11-30 21:12:00,2.27334,2.27398,2.27333,2.27398,44800000.0
2005-11-30 21:13:00,2.27388,2.27393,2.27346,2.27346,113500000.0
2005-11-30 21:14:00,2.27364,2.27383,2.27331,2.2736,127500000.0
2005-11-30 21:15:00,2.27341,2.27364,2.27338,2.27341,159200000.0
2005-11-30 21:16:00,2.27351,2.27375,2.27342,2.27365,81300000.0
2005-11-30 21:17:00,2.27373,2.27376,2.27337,2.27337,127100000.0
2005-11-30 21:18:00,2.27336,2.27364,2.27327,2.27356,110400000.0
2005-11-30 21:19:00,2.27382,2.27398,2.27375,2.27376,81600000.0
2005-11-30 21:20:00,2.2738,2.27424,2.27367,2.2737,257100000.0
2005-11-30 21:21:00,2.27364,2.274,2.27357,2.27379,208300000.0
2005-11-30 21:22:00,2.27403,2.27417,2.27391,2.27402,124300000.0
2005-11-30 21:23:00,2.27414,2.27414,2.27382,2.27389,95200000.0
2005-11-30 21:24:00,2.2739,2.27408,2.27385,2.27408,68200000.0
2005-11-30 21:25:00,2.27407,2.2741,2.27391,2.27391,76100000.0
2005-11-30 21:26:00,2.27399,2.27408,2.27399,2.27402,30800000.0
2005-11-30 21:27:00,2.27396,2.27407,2.27367,2.27402,69000000.0
2005-11-30 21:28:00,2.27406,2.27414,2.27385,2.27385,92900000.0
2005-11-30 21:29:00,2.27386,2.27399,2.27381,2.27384,73900000.0
2005-11-30 21:30:00,2.27402,2.27407,2.27387,2.27392,53200000.0
2005-11-30 21:31:00,2.27388,2.27417,2.27386,2.27398,22100000.0
2005-11-30 21:32:00,2.27414,2.27441,2.2741,2.27439,159999999.0
2005-11-30 21:33:00,2.27428,2.27448,2.27416,2.27416,64400000.0
2005-11-30 21:34:00,2.27427,2.27446,2.27427,2.27432,115000000.0
2005-11-30 21:35:00,2.2744,2.2745,2.27426,2.27426,28700000.0
2005-11-30 21:36:00,2.27421,2.27421,2.27397,2.27402,30000000.0
2005-11-30 21:37:00,2.27406,2.27409,2.27395,2.27396,85499999.0
2005-11-30 21:38:00,2.27393,2.27412,2.27392,2.2741,59200000.0
2005-11-30 21:39:00,2.27397,2.27397,2.27354,2.27377,36300000.0
2005-11-30 21:40:00,2.27379,2.27382,2.27351,2.27361,26900000.0
2005-11-30 21:41:00,2.27333,2.27359,2.27333,2.27354,41300000.0
2005-11-30 21:42:00,2.2736,2.27371,2.27348,2.27352,75200000.0
2005-11-30 21:43:00,2.27347,2.27381,2.27347,2.27365,77400000.0
2005-11-30 21:44:00,2.27377,2.27387,2.27351,2.27378,108400000.0
2005-11-30 21:45:00,2.27383,2.27397,2.27368,2.27368,89300000.0
2005-11-30 21:46:00,2.27373,2.27373,2.27354,2.27365,73400000.0
2005-11-30 21:47:00,2.27358,2.27377,2.27345,2.27353,120900000.0
2005-11-30 21:48:00,2.27345,2.27361,2.27342,2.27347,38600000.0
2005-11-30 21:49:00,2.27353,2.27362,2.27325,2.27339,80900000.0
2005-11-30 21:50:00,2.27353,2.27372,2.27345,2.27372,42900000.0
2005-11-30 21:51:00,2.27368,2.27392,2.27349,2.27368,40900000.0
2005-11-30 21:52:00,2.27367,2.27391,2.27367,2.27377,145900000.0
2005-11-30 21:53:00,2.27382,2.27387,2.27363,2.27363,52400000.0
2005-11-30 21:54:00,2.27348,2.27348,2.2732,2.27327,36300000.0
2005-11-30 21:55:00,2.27331,2.27343,2.27299,2.27337,84500000.0
2005-11-30 21:56:00,2.27341,2.27351,2.27313,2.27337,82999998.0
2005-11-30 21:57:00,2.27335,2.27335,2.273,2.273,31300000.0
2005-11-30 21:58:00,2.27312,2.27368,2.27312,2.27358,28000000.0
2005-11-30 21:59:00,2.27348,2.27348,2.27266,2.27327,159600000.0
2005-11-30 22:00:00,2.27319,2.27319,2.27175,2.27273,74700000.0
2005-11-30 22:01:00,2.27287,2.27297,2.27273,2.27297,14100000.0
2005-11-30 22:02:00,2.27306,2.27334,2.27306,2.27307,132200000.0
2005-11-30 22:03:00,2.27309,2.27325,2.27304,2.27321,35900000.0
2005-11-30 22:04:00,2.27308,2.27308,2.2728,2.27284,75600000.0
2005-11-30 22:05:00,2.27286,2.27314,2.27283,2.27314,63899999.0
2005-11-30 22:06:00,2.27331,2.2734,2.27324,2.27324,31000000.0
2005-11-30 22:07:00,2.27331,2.2734,2.27319,2.27319,36800000.0
2005-11-30 22:08:00,2.27311,2.27311,2.27293,2.27303,33600000.0
2005-11-30 22:09:00,2.27299,2.27305,2.2729,2.27297,51100000.0
2005-11-30 22:10:00,2.27312,2.2733,2.27311,2.27329,30000000.0
2005-11-30 22:11:00,2.2733,2.2733,2.27313,2.27313,35000000.0
2005-11-30 22:12:00,2.27314,2.27323,2.2731,2.27315,60100000.0
2005-11-30 22:13:00,2.27314,2.27327,2.27314,2.27322,45900000.0
2005-11-30 22:14:00,2.27328,2.27346,2.27321,2.27338,58600000.0
2005-11-30 22:15:00,2.27321,2.27337,2.27315,2.27333,138800001.0
2005-11-30 22:16:00,2.27332,2.27332,2.27306,2.27311,136000000.0
2005-11-30 22:17:00,2.2732,2.2732,2.27313,2.27313,15000000.0
2005-11-30 22:18:00,2.27325,2.27341,2.27325,2.27341,35500001.0
2005-11-30 22:19:00,2.27338,2.27338,2.27323,2.27329,46200000.0
2005-11-30 22:20:00,2.27331,2.27335,2.27331,2.27333,29600000.0
2005-11-30 22:21:00,2.27339,2.27344,2.27333,2.27337,56700000.0
2005-11-30 22:22:00,2.27338,2.27358,2.27334,2.27338,111200000.0
2005-11-30 22:23:00,2.27335,2.27362,2.27335,2.27345,59400000.0
2005-11-30 22:24:00,2.27343,2.27345,2.27341,2.27343,16700000.0
2005-11-30 22:25:00,2.27363,2.27378,2.27363,2.27367,47900000.0
2005-11-30 22:26:00,2.27366,2.27366,2.27345,2.27351,31500000.0
2005-11-30 22:27:00,2.27351,2.27359,2.27341,2.27345,24100000.0
2005-11-30 22:28:00,2.27353,2.27388,2.27353,2.27368,22800000.0
2005-11-30 22:29:00,2.27359,2.27362,2.2734,2.2736,176200001.0
2005-11-30 22:30:00,2.27355,2.27359,2.27318,2.27337,92700000.0
2005-11-30 22:31:00,2.27345,2.27357,2.27345,2.27347,36500000.0
2005-11-30 22:32:00,2.27351,2.27351,2.27338,2.27342,35000000.0
2005-11-30 22:33:00,2.27345,2.27362,2.27332,2.27338,38400000.0
2005-11-30 22:34:00,2.27335,2.27373,2.27335,2.27373,81900001.0
2005-11-30 22:35:00,2.27375,2.27375,2.27344,2.27345,43500000.0
2005-11-30 22:36:00,2.27349,2.27349,2.27332,2.27332,23000000.0
2005-11-30 22:37:00,2.27329,2.27347,2.27329,2.27334,35200000.0
2005-11-30 22:38:00,2.27343,2.27365,2.27339,2.27356,51200000.0
2005-11-30 22:39:00,2.2735,2.2736,2.2735,2.27355,12100000.0
2005-11-30 22:40:00,2.27351,2.27382,2.27344,2.27344,45700000.0
2005-11-30 22:41:00,2.27338,2.27347,2.27322,2.27323,46800000.0
2005-11-30 22:42:00,2.27326,2.27326,2.27294,2.27309,63400000.0
2005-11-30 22:43:00,2.27308,2.27317,2.27277,2.27285,131700000.0
2005-11-30 22:44:00,2.27275,2.27275,2.27213,2.27213,68000000.0
2005-11-30 22:45:00,2.27211,2.2723,2.27194,2.27223,56400000.0
2005-11-30 22:46:00,2.27241,2.27272,2.27241,2.27272,91300000.0
2005-11-30 22:47:00,2.27291,2.27292,2.27278,2.27286,32900000.0
2005-11-30 22:48:00,2.2728,2.27289,2.27271,2.27275,76800000.0
2005-11-30 22:49:00,2.2728,2.273,2.27274,2.27289,53700000.0
2005-11-30 22:50:00,2.27279,2.27284,2.27253,2.27267,50300000.0
2005-11-30 22:51:00,2.27259,2.27301,2.27235,2.27277,70500000.0
2005-11-30 22:52:00,2.27285,2.27323,2.27285,2.27323,42400000.0
2005-11-30 22:53:00,2.27337,2.27361,2.27337,2.27351,22100000.0
2005-11-30 22:54:00,2.27341,2.27341,2.27317,2.2734,35400000.0
2005-11-30 22:55:00,2.27352,2.27396,2.27352,2.27386,57400000.0
2005-11-30 22:56:00,2.27395,2.27395,2.27368,2.27368,23300000.0
2005-11-30 22:57:00,2.27379,2.27379,2.27347,2.27374,27600000.0
2005-11-30 22:58:00,2.27357,2.27379,2.27355,2.27355,47100000.0
2005-11-30 22:59:00,2.27329,2.27329,2.27278,2.27296,37500000.0
2005-11-30 23:00:00,2.27334,2.27373,2.27334,2.27354,20500000.0
2005-11-30 23:01:00,2.2736,2.27397,2.27358,2.27394,32500000.0
2005-11-30 23:02:00,2.27388,2.27388,2.27365,2.27381,26600000.0
2005-11-30 23:03:00,2.27363,2.27363,2.27357,2.27357,12000000.0
2005-11-30 23:04:00,2.27349,2.27363,2.27349,2.27363,13200000.0
2005-11-30 23:05:00,2.27361,2.27387,2.27361,2.27371,28800000.0
2005-11-30 23:06:00,2.2737,2.27375,2.27367,2.27368,30000000.0
2005-11-30 23:07:00,2.27342,2.27387,2.27342,2.27387,37200000.0
2005-11-30 23:08:00,2.27397,2.27397,2.27354,2.27383,20400000.0
2005-11-30 23:09:00,2.27404,2.27412,2.27392,2.27412,49500000.0
2005-11-30 23:10:00,2.27404,2.27422,2.27377,2.274,20400000.0
2005-11-30 23:11:00,2.27421,2.27482,2.27421,2.2748,14500000.0
2005-11-30 23:12:00,2.27478,2.27478,2.27413,2.27427,46500000.0
2005-11-30 23:13:00,2.27442,2.27456,2.27442,2.27444,33500000.0
2005-11-30 23:14:00,2.2743,2.2743,2.27415,2.27415,41600000.0
2005-11-30 23:15:00,2.27418,2.27428,2.27404,2.27419,39700000.0
2005-11-30 23:16:00,2.27428,2.27428,2.27427,2.27427,4800000.0
2005-11-30 23:17:00,2.27426,2.27429,2.27426,2.27429,12600000.0
2005-11-30 23:18:00,2.27445,2.27445,2.27415,2.27415,18600000.0
2005-11-30 23:19:00,2.2741,2.2743,2.27404,2.27404,34500000.0
2005-11-30 23:20:00,2.27395,2.27398,2.27381,2.27384,38800000.0
2005-11-30 23:21:00,2.27381,2.27384,2.27368,2.27378,23700000.0
2005-11-30 23:22:00,2.27394,2.27394,2.27376,2.2738,33000000.0
2005-11-30 23:23:00,2.27375,2.27379,2.27357,2.27375,22300000.0
2005-11-30 23:24:00,2.27389,2.27399,2.27376,2.27383,32600000.0
2005-11-30 23:25:00,2.27394,2.27407,2.27388,2.27407,33900000.0
2005-11-30 23:26:00,2.27399,2.27399,2.27391,2.27391,7200000.0
2005-11-30 23:27:00,2.27372,2.27392,2.2737,2.2737,34700000.0
2005-11-30 23:28:00,2.27376,2.27391,2.2736,2.2736,43100000.0
2005-11-30 23:29:00,2.27343,2.27373,2.27337,2.27373,50200000.0
2005-11-30 23:30:00,2.27379,2.27414,2.27377,2.27414,17600000.0
2005-11-30 23:31:00,2.27401,2.27401,2.27377,2.27377,19900000.0
2005-11-30 23:32:00,2.27388,2.27388,2.27382,2.27385,9600000.0
2005-11-30 23:33:00,2.27379,2.27383,2.27366,2.27368,32200000.0
2005-11-30 23:34:00,2.27375,2.274,2.2737,2.27392,26700000.0
2005-11-30 23:35:00,2.27379,2.27403,2.27368,2.27387,41300000.0
2005-11-30 23:36:00,2.27396,2.27409,2.2739,2.2739,53400000.0
2005-11-30 23:37:00,2.27377,2.27432,2.27377,2.27432,11500000.0
2005-11-30 23:38:00,2.2743,2.27442,2.27423,2.27435,15200000.0
2005-11-30 23:39:00,2.27436,2.2746,2.27429,2.27449,40600000.0
2005-11-30 23:40:00,2.27435,2.27435,2.2743,2.2743,5200000.0
2005-11-30 23:41:00,2.27425,2.2743,2.27423,2.27423,18300000.0
2005-11-30 23:42:00,2.27433,2.27433,2.27422,2.27425,54300000.0
2005-11-30 23:43:00,2.27433,2.27433,2.27417,2.27417,23400000.0
2005-11-30 23:44:00,2.27438,2.27438,2.2743,2.2743,4800000.0
2005-11-30 23:45:00,2.27419,2.27429,2.27408,2.27408,22300000.0
2005-11-30 23:46:00,2.27416,2.27436,2.27411,2.27436,45800000.0
2005-11-30 23:47:00,2.27423,2.27426,2.27404,2.27409,14200000.0
2005-11-30 23:48:00,2.2739,2.27393,2.27364,2.27372,18600000.0
2005-11-30 23:49:00,2.27357,2.27378,2.27348,2.27367,33400000.0
2005-11-30 23:50:00,2.27369,2.27369,2.27351,2.2736,34900000.0
2005-11-30 23:51:00,2.27372,2.27372,2.27354,2.27356,28100000.0
2005-11-30 23:52:00,2.27352,2.27375,2.27344,2.27368,35700000.0
2005-11-30 23:53:00,2.2736,2.27404,2.27359,2.27378,32100000.0
2005-11-30 23:54:00,2.27381,2.27399,2.27372,2.27394,46000000.0
2005-11-30 23:55:00,2.27395,2.27418,2.2738,2.2738,15800000.0
2005-11-30 23:56:00,2.27381,2.27389,2.27366,2.27369,23700000.0
2005-11-30 23:57:00,2.27381,2.27409,2.27371,2.27371,22800000.0
2005-11-30 23:58:00,2.27378,2.27397,2.27378,2.27397,9600000.0
2005-11-30 23:59:00,2.27398,2.2741,2.27393,2.2741,32400000.0
2005-12-01 00:00:00,2.27395,2.27407,2.27395,2.274,35600000.0
2005-12-01 00:01:00,2.27335,2.27358,2.27269,2.27338,48900000.0
2005-12-01 00:02:00,2.27338,2.27427,2.27315,2.27374,42400000.0
2005-12-01 00:03:00,2.27437,2.27464,2.27365,2.27402,32600000.0
2005-12-01 00:04:00,2.27397,2.27399,2.27328,2.27383,44400000.0
2005-12-01 00:05:00,2.27376,2.27416,2.27348,2.27364,51600000.0
2005-12-01 00:06:00,2.27358,2.27409,2.27339,2.27403,31500000.0
2005-12-01 00:07:00,2.2737,2.27434,2.27335,2.27434,32600000.0
2005-12-01 00:08:00,2.27421,2.2743,2.27369,2.27385,27800000.0
2005-12-01 00:09:00,2.27422,2.27422,2.27351,2.27373,42699999.0
2005-12-01 00:10:00,2.27372,2.27398,2.27338,2.27338,48400000.0
2005-12-01 00:11:00,2.27358,2.27358,2.27327,2.27329,23900000.0
2005-12-01 00:12:00,2.2731,2.2733,2.27282,2.27306,40800000.0
2005-12-01 00:13:00,2.27286,2.27389,2.27278,2.27389,40500000.0
2005-12-01 00:14:00,2.27395,2.27395,2.27295,2.27295,41500000.0
2005-12-01 00:15:00,2.27363,2.27363,2.27286,2.27286,15600000.0
2005-12-01 00:16:00,2.27327,2.27382,2.27303,2.27365,42200000.0
2005-12-01 00:17:00,2.27337,2.27366,2.27289,2.27326,34000000.0
2005-12-01 00:18:00,2.27323,2.27417,2.27297,2.27408,31700000.0
2005-12-01 00:19:00,2.27345,2.27382,2.27316,2.27335,37400000.0
2005-12-01 00:20:00,2.27364,2.2741,2.27338,2.27338,43200000.0
2005-12-01 00:21:00,2.27375,2.27429,2.2736,2.27368,44100000.0
2005-12-01 00:22:00,2.27373,2.27395,2.2731,2.2738,52100000.0
2005-12-01 00:23:00,2.27376,2.27376,2.2732,2.27327,41300000.0
2005-12-01 00:24:00,2.2737,2.2737,2.27307,2.27319,43700000.0
2005-12-01 00:25:00,2.27311,2.27379,2.27292,2.27379,32600000.0
2005-12-01 00:26:00,2.27346,2.27426,2.27287,2.27287,48900000.0
2005-12-01 00:27:00,2.27274,2.27383,2.27274,2.2738,25900000.0
2005-12-01 00:28:00,2.27388,2.27417,2.27353,2.27392,33600000.0
2005-12-01 00:29:00,2.27369,2.27393,2.27339,2.27393,40100000.0
2005-12-01 00:30:00,2.27382,2.27384,2.27371,2.27371,27400000.0
2005-12-01 00:31:00,2.27366,2.27391,2.27366,2.27391,26100000.0
2005-12-01 00:32:00,2.27387,2.27393,2.2737,2.27375,34400000.0
2005-12-01 00:33:00,2.27365,2.27365,2.27355,2.27363,19700000.0
2005-12-01 00:34:00,2.27365,2.27386,2.27348,2.27348,39400000.0
2005-12-01 00:35:00,2.27352,2.27362,2.27337,2.27352,48400000.0
2005-12-01 00:36:00,2.27337,2.27337,2.2733,2.2733,12400000.0
2005-12-01 00:37:00,2.27319,2.27346,2.27313,2.27346,34400000.0
2005-12-01 00:38:00,2.27372,2.27375,2.27364,2.27373,49600000.0
2005-12-01 00:39:00,2.27377,2.27396,2.27372,2.27379,28700000.0
2005-12-01 00:40:00,2.27395,2.27421,2.27395,2.27421,19000000.0
2005-12-01 00:41:00,2.27449,2.27449,2.2741,2.27422,26900000.0
2005-12-01 00:42:00,2.27438,2.27454,2.27435,2.27435,37200000.0
2005-12-01 00:43:00,2.2746,2.27466,2.2745,2.27466,14700000.0
2005-12-01 00:44:00,2.27462,2.27466,2.27415,2.27455,47199999.0
2005-12-01 00:45:00,2.2745,2.2747,2.27442,2.2747,34200000.0
2005-12-01 00:46:00,2.27457,2.27482,2.27457,2.2746,38200000.0
2005-12-01 00:47:00,2.27463,2.27477,2.2746,2.2746,37299999.0
2005-12-01 00:48:00,2.27458,2.27458,2.27441,2.27449,23700000.0
2005-12-01 00:49:00,2.27441,2.27446,2.27419,2.27423,12800000.0
2005-12-01 00:50:00,2.27414,2.27414,2.27411,2.27411,7200000.0
2005-12-01 00:51:00,2.27402,2.27408,2.27395,2.27405,32100000.0
2005-12-01 00:52:00,2.27394,2.27416,2.27394,2.27411,12400000.0
2005-12-01 00:53:00,2.27408,2.27412,2.2738,2.2738,56800000.0
2005-12-01 00:54:00,2.27378,2.27383,2.27377,2.27383,9200000.0
2005-12-01 00:55:00,2.27367,2.27384,2.27366,2.27367,30000000.0
2005-12-01 00:56:00,2.27371,2.27395,2.27371,2.2739,37700000.0
2005-12-01 00:57:00,2.274,2.27413,2.27395,2.27413,34700000.0
2005-12-01 00:58:00,2.2739,2.27396,2.2736,2.2736,24500000.0
2005-12-01 00:59:00,2.27354,2.27372,2.27354,2.27371,27400000.0
2005-12-01 01:00:00,2.27365,2.27365,2.27338,2.27341,70300000.0
2005-12-01 01:01:00,2.2734,2.27366,2.27337,2.27366,26100000.0
2005-12-01 01:02:00,2.27354,2.27381,2.27354,2.27362,25100000.0
2005-12-01 01:03:00,2.27378,2.27392,2.27366,2.27366,25900000.0
2005-12-01 01:04:00,2.27368,2.27372,2.27353,2.27353,30200000.0
2005-12-01 01:05:00,2.27367,2.27367,2.27341,2.2735,35200000.0
2005-12-01 01:06:00,2.27345,2.27355,2.27342,2.27355,33800000.0
2005-12-01 01:07:00,2.27343,2.27372,2.27333,2.27372,24000000.0
2005-12-01 01:08:00,2.27387,2.27404,2.27387,2.2739,16500000.0
2005-12-01 01:09:00,2.27385,2.27389,2.27362,2.27362,24300000.0
2005-12-01 01:10:00,2.27383,2.27426,2.27383,2.2742,34000000.0
2005-12-01 01:11:00,2.2741,2.2741,2.27391,2.274,34800000.0
2005-12-01 01:12:00,2.27391,2.27412,2.27373,2.27412,35900000.0
2005-12-01 01:13:00,2.27408,2.27411,2.27402,2.27402,15500000.0
2005-12-01 01:14:00,2.27395,2.27405,2.27393,2.27395,34000000.0
2005-12-01 01:15:00,2.27401,2.27413,2.27399,2.27413,20800000.0
2005-12-01 01:16:00,2.27428,2.2745,2.27424,2.27444,31300000.0
2005-12-01 01:17:00,2.27454,2.27487,2.27447,2.27475,33300000.0
2005-12-01 01:18:00,2.27473,2.27473,2.27455,2.27466,15700000.0
2005-12-01 01:19:00,2.27454,2.27454,2.27446,2.27446,5600000.0
2005-12-01 01:20:00,2.27428,2.27458,2.27428,2.27447,51000000.0
2005-12-01 01:21:00,2.27446,2.27446,2.27437,2.27445,17900000.0
2005-12-01 01:22:00,2.27436,2.2745,2.27427,2.27432,18500000.0
2005-12-01 01:23:00,2.2742,2.2744,2.27418,2.27429,31400000.0
2005-12-01 01:24:00,2.27412,2.27412,2.27393,2.27393,7200000.0
2005-12-01 01:25:00,2.27359,2.27359,2.27339,2.27344,18200000.0
2005-12-01 01:26:00,2.27344,2.27348,2.2732,2.2732,29700000.0
2005-12-01 01:27:00,2.27323,2.27357,2.27323,2.27342,46800000.0
2005-12-01 01:28:00,2.2733,2.2733,2.27277,2.27277,26400000.0
2005-12-01 01:29:00,2.27265,2.27294,2.27264,2.27294,33300001.0
2005-12-01 01:30:00,2.27313,2.27333,2.27313,2.27327,26800000.0
2005-12-01 01:31:00,2.2732,2.2733,2.27315,2.2733,36400000.0
2005-12-01 01:32:00,2.2733,2.2733,2.27317,2.27317,12500000.0
2005-12-01 01:33:00,2.27322,2.27353,2.27322,2.27347,58200000.0
2005-12-01 01:34:00,2.2734,2.27369,2.27333,2.27336,45300000.0
2005-12-01 01:35:00,2.27327,2.2735,2.27322,2.2735,27100000.0
2005-12-01 01:36:00,2.27355,2.27363,2.27342,2.27347,24800000.0
2005-12-01 01:37:00,2.27354,2.27377,2.27348,2.27348,30800000.0
2005-12-01 01:38:00,2.27348,2.27353,2.2734,2.27353,18600000.0
2005-12-01 01:39:00,2.27346,2.2735,2.27325,2.27325,41700000.0
2005-12-01 01:40:00,2.27333,2.27333,2.27311,2.27329,22800000.0
2005-12-01 01:41:00,2.27325,2.27335,2.27307,2.27327,48599999.0
2005-12-01 01:42:00,2.27325,2.27344,2.27316,2.27327,51000000.0
2005-12-01 01:43:00,2.27317,2.27321,2.27303,2.27304,47500000.0
2005-12-01 01:44:00,2.27313,2.27314,2.273,2.27313,27200000.0
2005-12-01 01:45:00,2.27306,2.27315,2.27293,2.27298,42300000.0
2005-12-01 01:46:00,2.27284,2.2732,2.27284,2.27318,28200000.0
2005-12-01 01:47:00,2.27324,2.27342,2.27324,2.27342,13900000.0
2005-12-01 01:48:00,2.27355,2.27365,2.27351,2.27352,42200000.0
2005-12-01 01:49:00,2.27345,2.27345,2.27324,2.27324,35000000.0
2005-12-01 01:50:00,2.27311,2.27325,2.27307,2.27311,46000000.0
2005-12-01 01:51:00,2.2733,2.27357,2.2732,2.2732,44400000.0
2005-12-01 01:52:00,2.27311,2.27342,2.27311,2.27326,55000000.0
2005-12-01 01:53:00,2.2733,2.27344,2.27328,2.27344,32900000.0
2005-12-01 01:54:00,2.2734,2.27352,2.2733,2.2733,58300000.0
2005-12-01 01:55:00,2.27335,2.27343,2.27328,2.27328,37700000.0
2005-12-01 01:56:00,2.27325,2.27338,2.27325,2.2733,32700000.0
2005-12-01 01:57:00,2.27352,2.2736,2.27341,2.27358,46300000.0
2005-12-01 01:58:00,2.2736,2.2736,2.27346,2.27346,20200000.0
2005-12-01 01:59:00,2.27335,2.27337,2.27313,2.27316,28700000.0
2005-12-01 02:00:00,2.27305,2.27365,2.27301,2.27362,43600000.0
2005-12-01 02:01:00,2.27353,2.27404,2.27353,2.27389,26300000.0
2005-12-01 02:02:00,2.27391,2.27405,2.27391,2.27405,36700000.0
2005-12-01 02:03:00,2.27417,2.2743,2.27404,2.27426,50200000.0
2005-12-01 02:04:00,2.27402,2.27402,2.27371,2.2738,28100000.0
2005-12-01 02:05:00,2.27374,2.27399,2.27369,2.27394,32700000.0
2005-12-01 02:06:00,2.27375,2.27375,2.27361,2.27372,15600000.0
2005-12-01 02:07:00,2.27364,2.27399,2.27364,2.27377,62400000.0
2005-12-01 02:08:00,2.27376,2.27399,2.27374,2.27389,18900000.0
2005-12-01 02:09:00,2.27375,2.27377,2.27365,2.27365,37800000.0
2005-12-01 02:10:00,2.27373,2.27373,2.27355,2.2737,22300000.0
2005-12-01 02:11:00,2.27361,2.27382,2.27361,2.27382,8800000.0
2005-12-01 02:12:00,2.2739,2.2739,2.2737,2.27387,44400000.0
2005-12-01 02:13:00,2.27369,2.27371,2.27357,2.27357,34500000.0
2005-12-01 02:14:00,2.2736,2.2736,2.27355,2.27355,10000000.0
2005-12-01 02:15:00,2.2737,2.2737,2.2735,2.27355,17000000.0
2005-12-01 02:16:00,2.27352,2.27374,2.27352,2.27374,44900000.0
2005-12-01 02:17:00,2.27371,2.27371,2.27359,2.27359,20100000.0
2005-12-01 02:18:00,2.27357,2.27377,2.27357,2.27362,37300000.0
2005-12-01 02:19:00,2.27352,2.27372,2.27352,2.27358,27500000.0
2005-12-01 02:20:00,2.2736,2.27363,2.27355,2.27363,26200000.0
2005-12-01 02:21:00,2.2736,2.27363,2.27355,2.27355,16800000.0
2005-12-01 02:22:00,2.27365,2.27372,2.27355,2.27372,53999999.0
2005-12-01 02:23:00,2.27368,2.27381,2.27353,2.27353,28600000.0
2005-12-01 02:24:00,2.27362,2.27362,2.27361,2.27361,18200000.0
2005-12-01 02:25:00,2.27378,2.27383,2.27358,2.27358,24100000.0
2005-12-01 02:26:00,2.27376,2.27376,2.27358,2.27369,43400000.0
2005-12-01 02:27:00,2.27355,2.27355,2.27355,2.27355,2400000.0
2005-12-01 02:28:00,2.27365,2.27375,2.27358,2.27375,9200000.0
2005-12-01 02:29:00,2.27358,2.2737,2.27348,2.27348,57300000.0
2005-12-01 02:30:00,2.27341,2.27341,2.27307,2.27332,21300000.0
2005-12-01 02:31:00,2.27314,2.27319,2.2728,2.273,52700000.0
2005-12-01 02:32:00,2.27291,2.27319,2.27291,2.27313,35300000.0
2005-12-01 02:33:00,2.27315,2.2732,2.2731,2.27313,32900000.0
2005-12-01 02:34:00,2.27317,2.27323,2.27299,2.27299,23600000.0
2005-12-01 02:35:00,2.27298,2.27311,2.27275,2.27275,29900000.0
2005-12-01 02:36:00,2.27299,2.27299,2.27277,2.27278,31900000.0
2005-12-01 02:37:00,2.27285,2.27308,2.2727,2.27275,18600000.0
2005-12-01 02:38:00,2.27278,2.27281,2.27256,2.27256,28200000.0
2005-12-01 02:39:00,2.27253,2.27273,2.27251,2.27266,52300000.0
2005-12-01 02:40:00,2.27248,2.27255,2.27238,2.27255,34800000.0
2005-12-01 02:41:00,2.27261,2.27304,2.27247,2.27247,38500000.0
2005-12-01 02:42:00,2.27221,2.27232,2.27221,2.27231,18000000.0
2005-12-01 02:43:00,2.27224,2.27234,2.2722,2.27224,38300000.0
2005-12-01 02:44:00,2.27235,2.27235,2.27228,2.27228,11500000.0
2005-12-01 02:45:00,2.27219,2.27234,2.27213,2.27213,20800000.0
2005-12-01 02:46:00,2.27229,2.27243,2.27226,2.27226,25600000.0
2005-12-01 02:47:00,2.27244,2.27255,2.27244,2.27245,15200000.0
2005-12-01 02:48:00,2.27239,2.27239,2.27231,2.27231,11200000.0
2005-12-01 02:49:00,2.27215,2.27228,2.27215,2.27222,18800000.0
2005-12-01 02:50:00,2.27212,2.27216,2.27207,2.27214,29700000.0
2005-12-01 02:51:00,2.27219,2.27245,2.27219,2.27243,14200000.0
2005-12-01 02:52:00,2.27233,2.27238,2.27212,2.27222,30000000.0
2005-12-01 02:53:00,2.27231,2.27231,2.27204,2.27212,25500000.0
2005-12-01 02:54:00,2.27219,2.27233,2.27212,2.27224,18200000.0
2005-12-01 02:55:00,2.27246,2.27262,2.27232,2.27232,20300000.0
2005-12-01 02:56:00,2.27246,2.27251,2.27235,2.27238,30000000.0
2005-12-01 02:57:00,2.27235,2.2724,2.27222,2.27222,30100000.0
2005-12-01 02:58:00,2.27227,2.27245,2.27227,2.2723,21800000.0
2005-12-01 02:59:00,2.27247,2.27249,2.27244,2.27245,19200000.0
2005-12-01 03:00:00,2.27238,2.27263,2.27237,2.27254,32200000.0
2005-12-01 03:01:00,2.27253,2.27272,2.27253,2.27272,34000000.0
2005-12-01 03:02:00,2.27261,2.27264,2.27255,2.27264,20700000.0
2005-12-01 03:03:00,2.27265,2.27273,2.27247,2.27247,24400000.0
2005-12-01 03:04:00,2.27251,2.2727,2.27246,2.2727,36100000.0
2005-12-01 03:05:00,2.27252,2.27277,2.27251,2.27276,33800000.0
2005-12-01 03:06:00,2.27274,2.27296,2.27265,2.27296,17500000.0
2005-12-01 03:07:00,2.27304,2.27304,2.2728,2.27285,31200000.0
2005-12-01 03:08:00,2.27307,2.27307,2.27305,2.27305,12000000.0
2005-12-01 03:09:00,2.273,2.27323,2.273,2.2731,28900000.0
2005-12-01 03:10:00,2.27308,2.27325,2.27294,2.27294,29400000.0
2005-12-01 03:11:00,2.27305,2.27305,2.27301,2.27303,8600000.0
2005-12-01 03:12:00,2.27298,2.27298,2.27292,2.27292,11400000.0
2005-12-01 03:13:00,2.27281,2.27288,2.27277,2.27277,40900000.0
2005-12-01 03:14:00,2.27274,2.27296,2.27272,2.27296,54900000.0
2005-12-01 03:15:00,2.27272,2.27277,2.27259,2.27261,25400000.0
2005-12-01 03:16:00,2.27273,2.27294,2.27267,2.27284,31400000.0
2005-12-01 03:17:00,2.27279,2.27331,2.27274,2.27328,26400000.0
2005-12-01 03:18:00,2.27365,2.27365,2.27327,2.27327,19900000.0
2005-12-01 03:19:00,2.27342,2.27342,2.27333,2.27333,5000000.0
2005-12-01 03:20:00,2.27348,2.27348,2.27334,2.27342,34900000.0
2005-12-01 03:21:00,2.27332,2.27358,2.27292,2.27292,46600000.0
2005-12-01 03:22:00,2.27299,2.27316,2.27299,2.27307,14000000.0
2005-12-01 03:23:00,2.27318,2.27334,2.27318,2.27325,31600000.0
2005-12-01 03:24:00,2.27324,2.2734,2.27304,2.27323,55500000.0
2005-12-01 03:25:00,2.27306,2.27306,2.27294,2.27294,4800000.0
2005-12-01 03:26:00,2.27274,2.27287,2.27274,2.27282,23600000.0
2005-12-01 03:27:00,2.27273,2.27288,2.27269,2.27278,26400000.0
2005-12-01 03:28:00,2.27283,2.27283,2.27269,2.27272,25200000.0
2005-12-01 03:29:00,2.27272,2.27272,2.27256,2.27265,23200000.0
2005-12-01 03:30:00,2.27267,2.27272,2.2725,2.27255,29800000.0
2005-12-01 03:31:00,2.27253,2.27265,2.27251,2.27256,22400000.0
2005-12-01 03:32:00,2.27254,2.27263,2.27243,2.27243,63099999.0
2005-12-01 03:33:00,2.2723,2.27243,2.27225,2.2723,32500000.0
2005-12-01 03:34:00,2.27228,2.27241,2.27218,2.2723,29300000.0
2005-12-01 03:35:00,2.27213,2.27225,2.27213,2.27225,13300000.0
2005-12-01 03:36:00,2.27234,2.27245,2.27222,2.27224,53700000.0
2005-12-01 03:37:00,2.27227,2.27255,2.27215,2.27253,30100000.0
2005-12-01 03:38:00,2.27248,2.27271,2.27232,2.27257,24000000.0
2005-12-01 03:39:00,2.27252,2.27252,2.27248,2.27248,10200000.0
2005-12-01 03:40:00,2.27249,2.27265,2.27242,2.27261,22200000.0
2005-12-01 03:41:00,2.27239,2.27257,2.27231,2.27237,42200000.0
2005-12-01 03:42:00,2.27231,2.27249,2.2723,2.27248,37400000.0
2005-12-01 03:43:00,2.27252,2.27255,2.27235,2.27236,23900000.0
2005-12-01 03:44:00,2.27231,2.27235,2.27207,2.27207,33900000.0
2005-12-01 03:45:00,2.27202,2.27233,2.27202,2.27233,28600000.0
2005-12-01 03:46:00,2.27262,2.2727,2.27253,2.27254,41400000.0
2005-12-01 03:47:00,2.27248,2.27258,2.27225,2.27241,27500000.0
2005-12-01 03:48:00,2.2724,2.2724,2.2724,2.2724,4800000.0
2005-12-01 03:49:00,2.2723,2.27253,2.27228,2.27253,28000000.0
2005-12-01 03:50:00,2.27272,2.27279,2.27269,2.2727,13400000.0
2005-12-01 03:51:00,2.2729,2.27293,2.27282,2.2729,29000000.0
2005-12-01 03:52:00,2.2728,2.27294,2.27277,2.27294,26900000.0
2005-12-01 03:53:00,2.27284,2.27286,2.27259,2.27259,43100000.0
2005-12-01 03:54:00,2.27263,2.27277,2.27254,2.27258,22600000.0
2005-12-01 03:55:00,2.27268,2.27273,2.27257,2.27273,31800000.0
2005-12-01 03:56:00,2.27253,2.27253,2.27243,2.27245,22300000.0
2005-12-01 03:57:00,2.2724,2.27258,2.27239,2.2724,22800000.0
2005-12-01 03:58:00,2.27253,2.27288,2.2725,2.27288,17300000.0
2005-12-01 03:59:00,2.27288,2.27288,2.27257,2.27261,23400000.0
2005-12-01 04:00:00,2.27246,2.27246,2.27229,2.27229,26000000.0
2005-12-01 04:01:00,2.27203,2.27208,2.27186,2.27186,11200000.0
2005-12-01 04:02:00,2.27183,2.27195,2.27183,2.27195,9600000.0
2005-12-01 04:03:00,2.2721,2.27214,2.27198,2.27205,38700000.0
2005-12-01 04:04:00,2.27203,2.2722,2.27203,2.2722,12900000.0
2005-12-01 04:05:00,2.27213,2.27229,2.27207,2.27228,13700000.0
2005-12-01 04:06:00,2.27231,2.27237,2.27221,2.27232,48500000.0
2005-12-01 04:07:00,2.27223,2.27237,2.27217,2.27217,35300000.0
2005-12-01 04:08:00,2.27208,2.27244,2.27208,2.27225,23300000.0
2005-12-01 04:09:00,2.2723,2.2723,2.27198,2.27209,23100000.0
2005-12-01 04:10:00,2.27184,2.27246,2.27174,2.27228,29100000.0
2005-12-01 04:11:00,2.27224,2.27229,2.27205,2.27212,18300000.0
2005-12-01 04:12:00,2.27204,2.27226,2.27201,2.27226,38400000.0
2005-12-01 04:13:00,2.27201,2.27209,2.27201,2.27209,10300000.0
2005-12-01 04:14:00,2.27201,2.27219,2.27201,2.27219,7200000.0
2005-12-01 04:15:00,2.27201,2.27212,2.27196,2.27207,26700000.0
2005-12-01 04:16:00,2.2722,2.27227,2.27196,2.27208,36200000.0
2005-12-01 04:17:00,2.27222,2.27222,2.27189,2.27189,35600000.0
2005-12-01 04:18:00,2.27179,2.27208,2.27176,2.27208,14100000.0
2005-12-01 04:19:00,2.27211,2.27257,2.27205,2.27223,28700000.0
2005-12-01 04:20:00,2.27252,2.27269,2.27252,2.27259,38100000.0
2005-12-01 04:21:00,2.27258,2.27284,2.27245,2.27283,46000000.0
2005-12-01 04:22:00,2.27277,2.27283,2.27264,2.27283,24500000.0
2005-12-01 04:23:00,2.27268,2.27268,2.27264,2.27264,3200000.0
2005-12-01 04:24:00,2.27278,2.27351,2.27278,2.27289,43600000.0
2005-12-01 04:25:00,2.27308,2.27324,2.27299,2.27305,22300000.0
2005-12-01 04:26:00,2.27301,2.27301,2.27267,2.27277,23200000.0
2005-12-01 04:27:00,2.27275,2.2728,2.27247,2.27261,27300000.0
2005-12-01 04:28:00,2.27255,2.2726,2.27255,2.2726,8000000.0
2005-12-01 04:29:00,2.27252,2.27252,2.2722,2.2722,26200000.0
2005-12-01 04:30:00,2.27223,2.27253,2.27223,2.27243,67200000.0
2005-12-01 04:31:00,2.27244,2.27255,2.27244,2.27246,21000000.0
2005-12-01 04:32:00,2.27238,2.2726,2.27238,2.27249,32400000.0
2005-12-01 04:33:00,2.27238,2.27246,2.27229,2.27237,26400000.0
2005-12-01 04:34:00,2.27234,2.27246,2.27231,2.27232,31400000.0
2005-12-01 04:35:00,2.2722,2.2724,2.2722,2.2724,10400000.0
2005-12-01 04:36:00,2.27231,2.27238,2.27228,2.27237,23100000.0
2005-12-01 04:37:00,2.27235,2.27235,2.27233,2.27233,2900000.0
2005-12-01 04:38:00,2.27238,2.2725,2.27238,2.2725,10000000.0
2005-12-01 04:39:00,2.27254,2.27266,2.27247,2.2725,17000000.0
2005-12-01 04:40:00,2.27247,2.27279,2.27245,2.27279,38900000.0
2005-12-01 04:41:00,2.2728,2.2728,2.2727,2.2727,6600000.0
2005-12-01 04:42:00,2.27268,2.27273,2.27259,2.27265,40000000.0
2005-12-01 04:43:00,2.27267,2.27286,2.27267,2.27268,39300000.0
2005-12-01 04:44:00,2.2727,2.27278,2.27262,2.27262,9600000.0
2005-12-01 04:45:00,2.27262,2.2727,2.27257,2.2727,12100000.0
2005-12-01 04:46:00,2.27266,2.27267,2.27258,2.27265,43400000.0
2005-12-01 04:47:00,2.27265,2.27275,2.27265,2.27265,29200000.0
2005-12-01 04:48:00,2.27268,2.2727,2.2726,2.2726,17600000.0
2005-12-01 04:49:00,2.27277,2.27277,2.27238,2.2725,11200000.0
2005-12-01 04:50:00,2.2726,2.27278,2.2726,2.27278,20600000.0
2005-12-01 04:51:00,2.27279,2.27279,2.27256,2.27265,21800000.0
2005-12-01 04:52:00,2.27265,2.27265,2.27255,2.27257,36800000.0
2005-12-01 04:53:00,2.27264,2.27264,2.27242,2.27245,29000000.0
2005-12-01 04:54:00,2.27259,2.27266,2.2725,2.27257,12500000.0
2005-12-01 04:55:00,2.27267,2.27267,2.27226,2.27253,31500000.0
2005-12-01 04:56:00,2.27256,2.27264,2.27244,2.27256,20700000.0
2005-12-01 04:57:00,2.27263,2.27273,2.27255,2.2726,35700000.0
2005-12-01 04:58:00,2.27259,2.27272,2.27259,2.27272,10000000.0
2005-12-01 04:59:00,2.27261,2.27261,2.27257,2.27257,8900000.0
2005-12-01 05:00:00,2.27255,2.27269,2.27241,2.27253,41800000.0
2005-12-01 05:01:00,2.27247,2.27263,2.27247,2.27263,15100000.0
2005-12-01 05:02:00,2.2725,2.2726,2.27242,2.2725,39100000.0
2005-12-01 05:03:00,2.27245,2.27245,2.27227,2.27227,34300000.0
2005-12-01 05:04:00,2.27218,2.27218,2.27181,2.27203,31100000.0
2005-12-01 05:05:00,2.27208,2.27211,2.27205,2.27209,19800000.0
2005-12-01 05:06:00,2.27218,2.27229,2.27218,2.27228,28600000.0
2005-12-01 05:07:00,2.2723,2.27244,2.27223,2.27241,21200000.0
2005-12-01 05:08:00,2.27264,2.27271,2.27237,2.27237,22000000.0
2005-12-01 05:09:00,2.2723,2.27245,2.2723,2.27245,16300000.0
2005-12-01 05:10:00,2.27253,2.27254,2.27235,2.27235,35800000.0
2005-12-01 05:11:00,2.2724,2.27241,2.2724,2.27241,5500000.0
2005-12-01 05:12:00,2.27242,2.27245,2.2724,2.27245,10800000.0
2005-12-01 05:13:00,2.27242,2.27259,2.27238,2.27259,36600000.0
2005-12-01 05:14:00,2.2726,2.2726,2.27253,2.27255,30200000.0
2005-12-01 05:15:00,2.27263,2.27263,2.27237,2.2726,40500000.0
2005-12-01 05:16:00,2.27238,2.2725,2.27226,2.27226,25900000.0
2005-12-01 05:17:00,2.2722,2.27258,2.2722,2.27241,26700000.0
2005-12-01 05:18:00,2.2723,2.27248,2.27228,2.27238,46400000.0
2005-12-01 05:19:00,2.27242,2.27253,2.27235,2.2725,50100000.0
2005-12-01 05:20:00,2.27229,2.27244,2.27222,2.27244,31300000.0
2005-12-01 05:21:00,2.27244,2.27254,2.27242,2.27242,25400000.0
2005-12-01 05:22:00,2.27268,2.27342,2.27268,2.27329,36800000.0
2005-12-01 05:23:00,2.27324,2.27326,2.27286,2.27301,24800000.0
2005-12-01 05:24:00,2.27293,2.27294,2.27284,2.27293,21600000.0
2005-12-01 05:25:00,2.27311,2.27336,2.27311,2.27311,30200000.0
2005-12-01 05:26:00,2.27327,2.27348,2.2732,2.27331,21000000.0
2005-12-01 05:27:00,2.27327,2.27336,2.27324,2.27336,14100000.0
2005-12-01 05:28:00,2.27332,2.27348,2.27331,2.27334,27000000.0
2005-12-01 05:29:00,2.27347,2.27361,2.27341,2.27345,30800000.0
2005-12-01 05:30:00,2.27336,2.27373,2.27336,2.27373,22900000.0
2005-12-01 05:31:00,2.2734,2.27349,2.2734,2.2734,13400000.0
2005-12-01 05:32:00,2.27343,2.27358,2.27341,2.27345,40200000.0
2005-12-01 05:33:00,2.27357,2.2736,2.27343,2.27358,32200000.0
2005-12-01 05:34:00,2.27353,2.27368,2.27353,2.27362,22800000.0
2005-12-01 05:35:00,2.27371,2.27371,2.2736,2.2736,32299999.0
2005-12-01 05:36:00,2.27352,2.27361,2.27348,2.2735,39100000.0
2005-12-01 05:37:00,2.27351,2.27367,2.27351,2.27367,8100000.0
2005-12-01 05:38:00,2.2737,2.2737,2.27346,2.27354,38900000.0
2005-12-01 05:39:00,2.27345,2.27361,2.27341,2.27352,42700000.0
2005-12-01 05:40:00,2.27338,2.2736,2.27338,2.27352,22200000.0
2005-12-01 05:41:00,2.27354,2.27359,2.27346,2.27358,32600000.0
2005-12-01 05:42:00,2.27355,2.2736,2.2735,2.27355,37200000.0
2005-12-01 05:43:00,2.2736,2.27365,2.2736,2.27365,17000000.0
2005-12-01 05:44:00,2.27356,2.2736,2.27346,2.27346,17400000.0
2005-12-01 05:45:00,2.27355,2.27355,2.27348,2.27348,19800000.0
2005-12-01 05:46:00,2.27365,2.2737,2.27346,2.2737,33200000.0
2005-12-01 05:47:00,2.27369,2.27386,2.27369,2.27386,29100000.0
2005-12-01 05:48:00,2.27389,2.27416,2.27385,2.27386,43800000.0
2005-12-01 05:49:00,2.27375,2.27391,2.27374,2.27391,31400000.0
2005-12-01 05:50:00,2.27375,2.27385,2.27372,2.27372,26400000.0
2005-12-01 05:51:00,2.27362,2.27362,2.27355,2.27355,8500000.0
2005-12-01 05:52:00,2.27365,2.27365,2.27365,2.27365,4000000.0
2005-12-01 05:53:00,2.27355,2.2737,2.27355,2.27363,42300000.0
2005-12-01 05:54:00,2.27352,2.27358,2.2735,2.27353,19500000.0
2005-12-01 05:55:00,2.27352,2.27352,2.27333,2.27339,37100000.0
2005-12-01 05:56:00,2.27352,2.27353,2.27347,2.27351,19400000.0
2005-12-01 05:57:00,2.27347,2.27376,2.27335,2.27337,17100000.0
2005-12-01 05:58:00,2.27323,2.27347,2.27322,2.27322,38600000.0
2005-12-01 05:59:00,2.27331,2.27359,2.27326,2.27359,28400000.0
2005-12-01 06:00:00,2.27357,2.27364,2.27339,2.2735,42200000.0
2005-12-01 06:01:00,2.27354,2.27387,2.27345,2.27347,70500000.0
2005-12-01 06:02:00,2.27327,2.27328,2.27307,2.27307,37800000.0
2005-12-01 06:03:00,2.27301,2.27323,2.27301,2.27312,48100000.0
2005-12-01 06:04:00,2.27308,2.2731,2.27305,2.2731,20200000.0
2005-12-01 06:05:00,2.27304,2.27316,2.27294,2.27298,47200000.0
2005-12-01 06:06:00,2.27306,2.27306,2.27282,2.2729,44300001.0
2005-12-01 06:07:00,2.27282,2.27286,2.2727,2.2727,21400000.0
2005-12-01 06:08:00,2.27286,2.27286,2.27261,2.27271,40500000.0
2005-12-01 06:09:00,2.27271,2.27285,2.27251,2.27283,24700000.0
2005-12-01 06:10:00,2.27287,2.27299,2.2728,2.27297,24400000.0
2005-12-01 06:11:00,2.273,2.2731,2.27297,2.2731,39400000.0
2005-12-01 06:12:00,2.2729,2.27298,2.27278,2.27278,32800000.0
2005-12-01 06:13:00,2.27269,2.27288,2.27268,2.27288,30300000.0
2005-12-01 06:14:00,2.27287,2.27292,2.27272,2.27272,34400000.0
2005-12-01 06:15:00,2.27278,2.27292,2.27275,2.27278,57500000.0
2005-12-01 06:16:00,2.27295,2.27295,2.27275,2.2729,15600000.0
2005-12-01 06:17:00,2.27274,2.27274,2.27264,2.27264,36100000.0
2005-12-01 06:18:00,2.27277,2.27291,2.2727,2.27291,20400000.0
2005-12-01 06:19:00,2.27316,2.27373,2.27316,2.27357,22000000.0
2005-12-01 06:20:00,2.27349,2.27369,2.27342,2.27369,14900000.0
2005-12-01 06:21:00,2.2737,2.27379,2.27356,2.27379,40100000.0
2005-12-01 06:22:00,2.27374,2.27374,2.27361,2.27372,51900000.0
2005-12-01 06:23:00,2.27369,2.27374,2.27353,2.27353,49200000.0
2005-12-01 06:24:00,2.27363,2.27375,2.27363,2.27365,17400000.0
2005-12-01 06:25:00,2.27357,2.27367,2.27347,2.27347,23600000.0
2005-12-01 06:26:00,2.27355,2.27362,2.27339,2.27339,27300000.0
2005-12-01 06:27:00,2.2734,2.27346,2.27337,2.27346,30800000.0
2005-12-01 06:28:00,2.27361,2.27383,2.27361,2.27383,16600000.0
2005-12-01 06:29:00,2.27373,2.27395,2.27365,2.27372,31100000.0
2005-12-01 06:30:00,2.2739,2.2739,2.27367,2.27367,24400000.0
2005-12-01 06:31:00,2.27363,2.27387,2.2736,2.27375,42300000.0
2005-12-01 06:32:00,2.27377,2.27377,2.27347,2.27357,26700000.0
2005-12-01 06:33:00,2.27343,2.27345,2.27335,2.27342,25300000.0
2005-12-01 06:34:00,2.27351,2.27352,2.27339,2.27352,17700000.0
2005-12-01 06:35:00,2.27348,2.27348,2.27332,2.27332,6400000.0
2005-12-01 06:36:00,2.27324,2.27345,2.27324,2.27332,51000001.0
2005-12-01 06:37:00,2.27326,2.2733,2.27318,2.27323,20000000.0
2005-12-01 06:38:00,2.27331,2.27354,2.27331,2.2734,42700000.0
2005-12-01 06:39:00,2.27358,2.27371,2.27348,2.27348,20000000.0
2005-12-01 06:40:00,2.2736,2.27363,2.27355,2.27355,7000000.0
2005-12-01 06:41:00,2.27347,2.27357,2.27341,2.27349,21200000.0
2005-12-01 06:42:00,2.27358,2.27358,2.27352,2.27352,12600000.0
2005-12-01 06:43:00,2.27356,2.27366,2.2734,2.27343,15600000.0
2005-12-01 06:44:00,2.27338,2.27352,2.27338,2.27343,15600000.0
2005-12-01 06:45:00,2.2733,2.27345,2.2733,2.27343,32300000.0
2005-12-01 06:46:00,2.27345,2.2735,2.2733,2.27345,19600000.0
2005-12-01 06:47:00,2.2735,2.2735,2.2734,2.27345,10000000.0
2005-12-01 06:48:00,2.27335,2.27356,2.27323,2.27356,24400000.0
2005-12-01 06:49:00,2.2734,2.27349,2.27332,2.2734,36500000.0
2005-12-01 06:50:00,2.27319,2.27328,2.27298,2.27298,53700000.0
2005-12-01 06:51:00,2.27298,2.27304,2.2728,2.27292,29600000.0
2005-12-01 06:52:00,2.27291,2.27298,2.27276,2.27298,15400000.0
2005-12-01 06:53:00,2.27295,2.27295,2.27281,2.27283,34300000.0
2005-12-01 06:54:00,2.273,2.27311,2.27293,2.27293,42400000.0
2005-12-01 06:55:00,2.27286,2.27306,2.27286,2.27306,16100000.0
2005-12-01 06:56:00,2.27323,2.27332,2.27305,2.27319,46300000.0
2005-12-01 06:57:00,2.27333,2.27333,2.27309,2.27314,28600000.0
2005-12-01 06:58:00,2.27315,2.27323,2.27297,2.27297,64900001.0
2005-12-01 06:59:00,2.27288,2.273,2.27288,2.273,6400000.0
2005-12-01 07:00:00,2.27282,2.27294,2.2726,2.27263,38800000.0
2005-12-01 07:01:00,2.27267,2.27275,2.27265,2.27266,21100000.0
2005-12-01 07:02:00,2.27265,2.27275,2.27265,2.27275,27600000.0
2005-12-01 07:03:00,2.27272,2.27281,2.27245,2.27254,28400000.0
2005-12-01 07:04:00,2.27255,2.27299,2.27255,2.27278,43300000.0
2005-12-01 07:05:00,2.27278,2.27304,2.27274,2.27283,30100000.0
2005-12-01 07:06:00,2.27289,2.27303,2.27281,2.27303,37400000.0
2005-12-01 07:07:00,2.27295,2.27295,2.27271,2.27281,32300000.0
2005-12-01 07:08:00,2.27293,2.27301,2.27292,2.273,26400000.0
2005-12-01 07:09:00,2.27299,2.27339,2.27299,2.27315,17200000.0
2005-12-01 07:10:00,2.2731,2.27335,2.2731,2.2732,28800000.0
2005-12-01 07:11:00,2.27319,2.27337,2.27319,2.2733,29500000.0
2005-12-01 07:12:00,2.27328,2.27343,2.27328,2.27334,19900000.0
2005-12-01 07:13:00,2.27329,2.27341,2.27319,2.27336,53800000.0
2005-12-01 07:14:00,2.27329,2.27353,2.27329,2.2733,29400000.0
2005-12-01 07:15:00,2.27341,2.27351,2.27316,2.27321,49500000.0
2005-12-01 07:16:00,2.27326,2.27335,2.27326,2.2733,51800000.0
2005-12-01 07:17:00,2.27322,2.27346,2.27322,2.27332,43700000.0
2005-12-01 07:18:00,2.27337,2.27341,2.2732,2.27325,51900000.0
2005-12-01 07:19:00,2.27323,2.27343,2.27311,2.27343,39000000.0
2005-12-01 07:20:00,2.27342,2.27354,2.27332,2.27342,23100000.0
2005-12-01 07:21:00,2.27334,2.27334,2.27314,2.27327,15600000.0
2005-12-01 07:22:00,2.27314,2.27329,2.27304,2.27314,22200000.0
2005-12-01 07:23:00,2.2733,2.27336,2.27318,2.27318,8300000.0
2005-12-01 07:24:00,2.27337,2.27348,2.27322,2.27333,52600000.0
2005-12-01 07:25:00,2.27324,2.27334,2.27314,2.27318,33000000.0
2005-12-01 07:26:00,2.27319,2.27334,2.27317,2.27327,55700000.0
2005-12-01 07:27:00,2.27337,2.2736,2.27337,2.2736,22100000.0
2005-12-01 07:28:00,2.27354,2.27369,2.27354,2.27364,43200000.0
2005-12-01 07:29:00,2.27364,2.27364,2.27344,2.27344,18800000.0
2005-12-01 07:30:00,2.27349,2.27371,2.27347,2.27368,17400000.0
2005-12-01 07:31:00,2.27368,2.27368,2.27351,2.27357,42600000.0
2005-12-01 07:32:00,2.2737,2.2737,2.27355,2.27365,22300000.0
2005-12-01 07:33:00,2.2736,2.27377,2.27356,2.27377,11700000.0
2005-12-01 07:34:00,2.2736,2.27384,2.2736,2.2736,41100000.0
2005-12-01 07:35:00,2.27371,2.27378,2.27366,2.27371,19600000.0
2005-12-01 07:36:00,2.27373,2.27375,2.27373,2.27375,17700000.0
2005-12-01 07:37:00,2.27382,2.2739,2.27373,2.27373,17400000.0
2005-12-01 07:38:00,2.27383,2.274,2.27383,2.274,23300000.0
2005-12-01 07:39:00,2.27385,2.274,2.27382,2.274,23600000.0
2005-12-01 07:40:00,2.27398,2.27424,2.27398,2.2742,27600000.0
2005-12-01 07:41:00,2.2743,2.27455,2.27414,2.27451,18100000.0
2005-12-01 07:42:00,2.27464,2.27464,2.2744,2.27454,23200000.0
2005-12-01 07:43:00,2.27437,2.27437,2.27425,2.27425,27100000.0
2005-12-01 07:44:00,2.27426,2.27426,2.27406,2.27406,24900000.0
2005-12-01 07:45:00,2.27399,2.27416,2.27373,2.27377,60100000.0
2005-12-01 07:46:00,2.27383,2.27392,2.27367,2.27392,48400000.0
2005-12-01 07:47:00,2.27393,2.27393,2.27377,2.27382,34400000.0
2005-12-01 07:48:00,2.2737,2.27373,2.27354,2.27372,19500000.0
2005-12-01 07:49:00,2.27365,2.27365,2.2735,2.27355,25100000.0
2005-12-01 07:50:00,2.27355,2.27355,2.27338,2.27342,19500000.0
2005-12-01 07:51:00,2.27345,2.27365,2.27338,2.27338,37500000.0
2005-12-01 07:52:00,2.27352,2.27363,2.27345,2.27352,18700000.0
2005-12-01 07:53:00,2.27352,2.27352,2.27335,2.2734,31800000.0
2005-12-01 07:54:00,2.27338,2.27364,2.27338,2.2735,35100000.0
2005-12-01 07:55:00,2.27364,2.27403,2.27364,2.27387,40300000.0
2005-12-01 07:56:00,2.27376,2.2738,2.27361,2.27376,17900000.0
2005-12-01 07:57:00,2.27373,2.27393,2.27364,2.27377,44800000.0
2005-12-01 07:58:00,2.27375,2.27408,2.27371,2.27386,20500000.0
2005-12-01 07:59:00,2.27404,2.2741,2.27375,2.27396,16900000.0
2005-12-01 08:00:00,2.27413,2.27418,2.27394,2.27413,28800000.0
2005-12-01 08:01:00,2.2741,2.2741,2.27375,2.2739,56300000.0
2005-12-01 08:02:00,2.27386,2.27405,2.27377,2.27393,30000000.0
2005-12-01 08:03:00,2.27397,2.27415,2.27373,2.27406,41600000.0
2005-12-01 08:04:00,2.27398,2.27404,2.27367,2.27404,24400000.0
2005-12-01 08:05:00,2.27421,2.27454,2.27421,2.27454,8000000.0
2005-12-01 08:06:00,2.27441,2.27453,2.27435,2.27436,54599999.0
2005-12-01 08:07:00,2.27434,2.27462,2.27422,2.27444,28200000.0
2005-12-01 08:08:00,2.27452,2.27452,2.27402,2.27427,31700000.0
2005-12-01 08:09:00,2.27435,2.27435,2.27435,2.27435,4800000.0
2005-12-01 08:10:00,2.27426,2.27447,2.27424,2.27443,38800000.0
2005-12-01 08:11:00,2.2747,2.27475,2.27453,2.27473,49500000.0
2005-12-01 08:12:00,2.27466,2.27491,2.27454,2.27454,51200000.0
2005-12-01 08:13:00,2.2749,2.2749,2.27449,2.27449,38500000.0
2005-12-01 08:14:00,2.27469,2.27469,2.27442,2.27457,36800000.0
2005-12-01 08:15:00,2.27473,2.27473,2.27439,2.27443,26400000.0
2005-12-01 08:16:00,2.27442,2.27461,2.27442,2.2746,14400000.0
2005-12-01 08:17:00,2.27477,2.27485,2.27477,2.27485,21200000.0
2005-12-01 08:18:00,2.275,2.27528,2.27472,2.27518,62800000.0
2005-12-01 08:19:00,2.27528,2.27536,2.2752,2.27536,16800000.0
2005-12-01 08:20:00,2.27516,2.2755,2.27516,2.2755,41700000.0
2005-12-01 08:21:00,2.27553,2.27572,2.27553,2.27572,26100000.0
2005-12-01 08:22:00,2.27562,2.27581,2.27549,2.27567,35400000.0
2005-12-01 08:23:00,2.2757,2.2757,2.27553,2.2757,33700000.0
2005-12-01 08:24:00,2.27567,2.27571,2.27544,2.27545,42300000.0
2005-12-01 08:25:00,2.2755,2.27554,2.27543,2.27554,27100000.0
2005-12-01 08:26:00,2.27579,2.27601,2.27579,2.27592,35600000.0
2005-12-01 08:27:00,2.2759,2.27623,2.2758,2.27608,21500000.0
2005-12-01 08:28:00,2.27595,2.27595,2.2755,2.2755,52200000.0
2005-12-01 08:29:00,2.27539,2.27553,2.27528,2.2753,44700000.0
2005-12-01 08:30:00,2.27506,2.2752,2.27487,2.27495,21900000.0
2005-12-01 08:31:00,2.27516,2.27536,2.27503,2.27522,41000000.0
2005-12-01 08:32:00,2.2752,2.2752,2.2751,2.27515,23200000.0
2005-12-01 08:33:00,2.27527,2.27527,2.27472,2.27472,22700000.0
2005-12-01 08:34:00,2.27469,2.27504,2.27466,2.27473,35300000.0
2005-12-01 08:35:00,2.27483,2.27483,2.27467,2.27468,28600000.0
2005-12-01 08:36:00,2.27477,2.27477,2.27458,2.27476,26900000.0
2005-12-01 08:37:00,2.27475,2.27494,2.27457,2.27478,37200000.0
2005-12-01 08:38:00,2.2747,2.2747,2.27448,2.27458,39500000.0
2005-12-01 08:39:00,2.27462,2.27462,2.27435,2.27449,27100000.0
2005-12-01 08:40:00,2.27437,2.27468,2.27419,2.27468,18800000.0
2005-12-01 08:41:00,2.27469,2.27484,2.2745,2.27454,29100000.0
2005-12-01 08:42:00,2.27454,2.27458,2.27454,2.27458,7200000.0
2005-12-01 08:43:00,2.27471,2.27488,2.27462,2.27462,26100000.0
2005-12-01 08:44:00,2.27457,2.2748,2.27455,2.27461,15800000.0
2005-12-01 08:45:00,2.27465,2.27465,2.27205,2.27217,46200000.0
2005-12-01 08:46:00,2.27214,2.27256,2.27214,2.2724,19000000.0
2005-12-01 08:47:00,2.27243,2.27243,2.27192,2.27215,38900000.0
2005-12-01 08:48:00,2.2721,2.27215,2.27194,2.27202,39300000.0
2005-12-01 08:49:00,2.27213,2.27219,2.272,2.272,26100000.0
2005-12-01 08:50:00,2.27173,2.27193,2.27161,2.27183,34700000.0
2005-12-01 08:51:00,2.27144,2.27147,2.27104,2.27104,27600000.0
2005-12-01 08:52:00,2.27101,2.27141,2.27085,2.27141,29200000.0
2005-12-01 08:53:00,2.27138,2.27138,2.27094,2.27095,20300000.0
2005-12-01 08:54:00,2.27073,2.27073,2.27055,2.27062,33300000.0
2005-12-01 08:55:00,2.27071,2.27108,2.2706,2.27108,39900000.0
2005-12-01 08:56:00,2.27099,2.27099,2.27074,2.27077,31900000.0
2005-12-01 08:57:00,2.2707,2.27083,2.27054,2.27063,49600000.0
2005-12-01 08:58:00,2.27079,2.27094,2.27079,2.27082,41600000.0
2005-12-01 08:59:00,2.27086,2.27121,2.27086,2.27121,29800000.0
2005-12-01 09:00:00,2.2711,2.2711,2.27096,2.27096,44200000.0
2005-12-01 09:01:00,2.27076,2.27114,2.27076,2.27078,61900000.0
2005-12-01 09:02:00,2.27081,2.27119,2.27081,2.27102,20000000.0
2005-12-01 09:03:00,2.27098,2.27111,2.27098,2.27111,29600000.0
2005-12-01 09:04:00,2.27118,2.27122,2.27109,2.27119,31600000.0
2005-12-01 09:05:00,2.27116,2.2713,2.27114,2.27123,24000000.0
2005-12-01 09:06:00,2.27134,2.27149,2.27106,2.27106,20500000.0
2005-12-01 09:07:00,2.27089,2.27089,2.2707,2.2708,26300000.0
2005-12-01 09:08:00,2.27084,2.27092,2.27068,2.27092,21200000.0
2005-12-01 09:09:00,2.27087,2.27114,2.27082,2.27112,32000000.0
2005-12-01 09:10:00,2.27086,2.27086,2.27079,2.27079,5200000.0
2005-12-01 09:11:00,2.27055,2.27073,2.27051,2.27065,42500000.0
2005-12-01 09:12:00,2.27057,2.27076,2.27047,2.27047,47700000.0
2005-12-01 09:13:00,2.27075,2.27116,2.27075,2.27097,29300000.0
2005-12-01 09:14:00,2.27101,2.27101,2.27067,2.27069,49300000.0
2005-12-01 09:15:00,2.27072,2.27084,2.2705,2.27079,26400000.0
2005-12-01 09:16:00,2.2712,2.27121,2.27088,2.27096,37100000.0
2005-12-01 09:17:00,2.27079,2.27097,2.27059,2.27077,30600000.0
2005-12-01 09:18:00,2.27064,2.27078,2.27041,2.27041,39900000.0
2005-12-01 09:19:00,2.27049,2.27101,2.27049,2.27093,24900000.0
2005-12-01 09:20:00,2.27096,2.27096,2.27058,2.27058,43900000.0
2005-12-01 09:21:00,2.27053,2.27094,2.27053,2.2707,41900000.0
2005-12-01 09:22:00,2.27083,2.27084,2.27059,2.27083,64600000.0
2005-12-01 09:23:00,2.27086,2.27102,2.27085,2.27102,20900000.0
2005-12-01 09:24:00,2.27094,2.27109,2.27094,2.27104,33400000.0
2005-12-01 09:25:00,2.27097,2.27097,2.27083,2.27089,18000000.0
2005-12-01 09:26:00,2.27097,2.27101,2.27079,2.27079,27100000.0
2005-12-01 09:27:00,2.27093,2.27132,2.27071,2.27117,43300000.0
2005-12-01 09:28:00,2.2713,2.27141,2.2713,2.27135,19400000.0
2005-12-01 09:29:00,2.27128,2.27151,2.27125,2.27137,30200000.0
2005-12-01 09:30:00,2.2712,2.27137,2.27101,2.2711,32000000.0
2005-12-01 09:31:00,2.2712,2.2712,2.27095,2.27095,29700000.0
2005-12-01 09:32:00,2.27106,2.27158,2.27106,2.27151,47300000.0
2005-12-01 09:33:00,2.27155,2.27177,2.27155,2.27177,21400000.0
2005-12-01 09:34:00,2.27192,2.272,2.27172,2.27185,35500000.0
2005-12-01 09:35:00,2.27196,2.27208,2.27193,2.27193,29900000.0
2005-12-01 09:36:00,2.27196,2.27198,2.27174,2.27183,50100000.0
2005-12-01 09:37:00,2.27176,2.27199,2.27169,2.27199,15400000.0
2005-12-01 09:38:00,2.27203,2.27242,2.27197,2.27242,41600001.0
2005-12-01 09:39:00,2.27244,2.27252,2.27218,2.27238,53400000.0
2005-12-01 09:40:00,2.2723,2.2723,2.27211,2.27212,26400000.0
2005-12-01 09:41:00,2.27209,2.27217,2.27206,2.27217,30300000.0
2005-12-01 09:42:00,2.27206,2.27226,2.27204,2.27223,52200000.0
2005-12-01 09:43:00,2.2721,2.27235,2.2721,2.27223,52100000.0
2005-12-01 09:44:00,2.27222,2.27222,2.27191,2.27208,24400000.0
2005-12-01 09:45:00,2.27202,2.27223,2.27198,2.27198,36400000.0
2005-12-01 09:46:00,2.27194,2.27213,2.27192,2.2721,27700000.0
2005-12-01 09:47:00,2.27214,2.2726,2.27214,2.2726,23300000.0
2005-12-01 09:48:00,2.27273,2.27291,2.27257,2.27257,42900000.0
2005-12-01 09:49:00,2.27262,2.27262,2.27226,2.27226,30200000.0
2005-12-01 09:50:00,2.27226,2.27226,2.27196,2.27196,28000000.0
2005-12-01 09:51:00,2.27238,2.2727,2.27238,2.27264,39700000.0
2005-12-01 09:52:00,2.27269,2.27275,2.27244,2.27259,32500000.0
2005-12-01 09:53:00,2.27245,2.27274,2.27243,2.27243,39600000.0
2005-12-01 09:54:00,2.27244,2.27269,2.27244,2.27258,16800000.0
2005-12-01 09:55:00,2.27258,2.27279,2.27258,2.27263,45900000.0
2005-12-01 09:56:00,2.27263,2.27306,2.27263,2.27295,25700000.0
2005-12-01 09:57:00,2.27302,2.2733,2.27292,2.2733,36100000.0
2005-12-01 09:58:00,2.27358,2.27456,2.27358,2.27456,40000000.0
2005-12-01 09:59:00,2.27478,2.27489,2.27455,2.27476,43700000.0
2005-12-01 10:00:00,2.27512,2.27563,2.27512,2.27518,22500000.0
2005-12-01 10:01:00,2.2752,2.27531,2.27462,2.27462,31500000.0
2005-12-01 10:02:00,2.27459,2.27505,2.27447,2.27492,52000000.0
2005-12-01 10:03:00,2.27506,2.2753,2.27491,2.27505,19800000.0
2005-12-01 10:04:00,2.27515,2.27524,2.27486,2.27515,35600000.0
2005-12-01 10:05:00,2.27521,2.27527,2.27496,2.27496,26600000.0
2005-12-01 10:06:00,2.27514,2.27514,2.27446,2.27446,19300000.0
2005-12-01 10:07:00,2.27466,2.27469,2.27385,2.27385,39800000.0
2005-12-01 10:08:00,2.27385,2.27385,2.27366,2.27379,16200000.0
2005-12-01 10:09:00,2.27366,2.274,2.27366,2.27387,38400000.0
2005-12-01 10:10:00,2.27391,2.27392,2.27384,2.27392,22600000.0
2005-12-01 10:11:00,2.2738,2.274,2.2738,2.27399,23600000.0
2005-12-01 10:12:00,2.27416,2.27416,2.27388,2.27388,34500000.0
2005-12-01 10:13:00,2.27361,2.2738,2.27342,2.27363,45800000.0
2005-12-01 10:14:00,2.27352,2.27374,2.27345,2.27345,24400000.0
2005-12-01 10:15:00,2.27351,2.27381,2.27336,2.27373,27000000.0
2005-12-01 10:16:00,2.27362,2.27362,2.27316,2.27316,49300000.0
2005-12-01 10:17:00,2.27298,2.27321,2.27283,2.27321,38800000.0
2005-12-01 10:18:00,2.27353,2.27496,2.27353,2.27496,37500000.0
2005-12-01 10:19:00,2.27472,2.2752,2.27472,2.27508,26800000.0
2005-12-01 10:20:00,2.27529,2.27529,2.27502,2.27527,16800000.0
2005-12-01 10:21:00,2.27503,2.27514,2.27481,2.275,39700000.0
2005-12-01 10:22:00,2.27486,2.27488,2.27437,2.27437,59699999.0
2005-12-01 10:23:00,2.2741,2.27414,2.27389,2.27389,27000000.0
2005-12-01 10:24:00,2.2742,2.27491,2.2742,2.27491,23600000.0
2005-12-01 10:25:00,2.27477,2.27507,2.27445,2.27445,45200000.0
2005-12-01 10:26:00,2.27441,2.27441,2.27418,2.27418,14800000.0
2005-12-01 10:27:00,2.27402,2.27417,2.27375,2.27375,43000000.0
2005-12-01 10:28:00,2.27369,2.27404,2.27369,2.27404,27100000.0
2005-12-01 10:29:00,2.27404,2.27404,2.27381,2.27394,29500000.0
2005-12-01 10:30:00,2.27379,2.27381,2.27349,2.27363,24600000.0
2005-12-01 10:31:00,2.27351,2.27373,2.27351,2.27365,37600000.0
2005-12-01 10:32:00,2.27344,2.27347,2.27316,2.27345,29600000.0
2005-12-01 10:33:00,2.27345,2.27363,2.27335,2.27344,53700000.0
2005-12-01 10:34:00,2.27359,2.27381,2.27347,2.27373,39100000.0
2005-12-01 10:35:00,2.27382,2.27382,2.27364,2.27382,27200000.0
2005-12-01 10:36:00,2.27391,2.27395,2.27378,2.27395,14500000.0
2005-12-01 10:37:00,2.27408,2.27421,2.27361,2.27361,47300000.0
2005-12-01 10:38:00,2.27363,2.27364,2.27332,2.27343,19900000.0
2005-12-01 10:39:00,2.27334,2.27374,2.27334,2.27374,52600000.0
2005-12-01 10:40:00,2.27374,2.27374,2.27345,2.27361,53600000.0
2005-12-01 10:41:00,2.27375,2.27379,2.2735,2.27363,29900000.0
2005-12-01 10:42:00,2.27335,2.27335,2.27311,2.27318,22300000.0
2005-12-01 10:43:00,2.27301,2.27302,2.27276,2.27301,20800000.0
2005-12-01 10:44:00,2.27305,2.27318,2.27282,2.27283,48300000.0
2005-12-01 10:45:00,2.27296,2.27318,2.27274,2.27305,57400000.0
2005-12-01 10:46:00,2.27314,2.27314,2.27288,2.27295,57900000.0
2005-12-01 10:47:00,2.27296,2.27303,2.27295,2.27295,30900000.0
2005-12-01 10:48:00,2.27299,2.273,2.27277,2.27277,38300000.0
2005-12-01 10:49:00,2.27277,2.27293,2.27268,2.27271,21400000.0
2005-12-01 10:50:00,2.27247,2.27247,2.27218,2.27226,12900000.0
2005-12-01 10:51:00,2.2723,2.27271,2.2723,2.27257,35400000.0
2005-12-01 10:52:00,2.27257,2.27269,2.27248,2.27253,42800000.0
2005-12-01 10:53:00,2.27234,2.27243,2.2722,2.27237,17500000.0
2005-12-01 10:54:00,2.27234,2.27234,2.27209,2.27224,16500000.0
2005-12-01 10:55:00,2.27227,2.27242,2.27199,2.27242,43700000.0
2005-12-01 10:56:00,2.27242,2.2727,2.27239,2.2727,33500000.0
2005-12-01 10:57:00,2.27267,2.27285,2.27251,2.27285,54099999.0
2005-12-01 10:58:00,2.27291,2.27291,2.2726,2.2726,19600000.0
2005-12-01 10:59:00,2.27266,2.27305,2.27266,2.27285,30400000.0
2005-12-01 11:00:00,2.27277,2.27292,2.27256,2.27266,33100000.0
2005-12-01 11:01:00,2.27267,2.2729,2.27267,2.2729,23900000.0
2005-12-01 11:02:00,2.27291,2.27334,2.27276,2.27334,36400000.0
2005-12-01 11:03:00,2.27312,2.27312,2.27298,2.27302,22800001.0
2005-12-01 11:04:00,2.2732,2.27341,2.2732,2.27335,18300000.0
2005-12-01 11:05:00,2.27323,2.27323,2.27271,2.27271,65599999.0
2005-12-01 11:06:00,2.27291,2.27291,2.2726,2.27275,51000000.0
2005-12-01 11:07:00,2.2725,2.27263,2.27242,2.27255,62200000.0
2005-12-01 11:08:00,2.27246,2.27258,2.27202,2.27202,25100000.0
2005-12-01 11:09:00,2.27197,2.27226,2.27197,2.2722,62100000.0
2005-12-01 11:10:00,2.27216,2.27241,2.27209,2.27212,26700000.0
2005-12-01 11:11:00,2.27217,2.27217,2.27189,2.27201,31100000.0
2005-12-01 11:12:00,2.27202,2.2721,2.27196,2.27206,18400000.0
2005-12-01 11:13:00,2.27214,2.27218,2.27193,2.2721,46500000.0
2005-12-01 11:14:00,2.27219,2.2724,2.27202,2.27221,52600000.0
2005-12-01 11:15:00,2.27222,2.2725,2.27215,2.2725,47900000.0
2005-12-01 11:16:00,2.27222,2.27246,2.27216,2.27224,29200000.0
2005-12-01 11:17:00,2.27199,2.27217,2.27188,2.27202,27400000.0
2005-12-01 11:18:00,2.27217,2.27226,2.27187,2.27202,39400000.0
2005-12-01 11:19:00,2.2719,2.27204,2.27155,2.27184,59500000.0
2005-12-01 11:20:00,2.27192,2.2722,2.27153,2.2722,44900000.0
2005-12-01 11:21:00,2.27214,2.2722,2.27193,2.2722,25400000.0
2005-12-01 11:22:00,2.27206,2.27236,2.27197,2.27236,42900000.0
2005-12-01 11:23:00,2.27244,2.27247,2.272,2.272,36000000.0
2005-12-01 11:24:00,2.27207,2.27221,2.27188,2.27188,31300000.0
2005-12-01 11:25:00,2.27183,2.27196,2.27176,2.27176,28700000.0
2005-12-01 11:26:00,2.27186,2.27186,2.2717,2.27183,35800000.0
2005-12-01 11:27:00,2.27189,2.27235,2.27189,2.2723,33200000.0
2005-12-01 11:28:00,2.2724,2.27254,2.27223,2.27254,58500000.0
2005-12-01 11:29:00,2.27261,2.27267,2.27233,2.27253,54700000.0
2005-12-01 11:30:00,2.27252,2.27252,2.27229,2.27241,76999997.0
2005-12-01 11:31:00,2.2723,2.27277,2.2723,2.27277,20400000.0
2005-12-01 11:32:00,2.27268,2.27318,2.27268,2.27318,49000000.0
2005-12-01 11:33:00,2.27315,2.27315,2.27291,2.27309,50400000.0
2005-12-01 11:34:00,2.273,2.273,2.27276,2.27291,37800000.0
2005-12-01 11:35:00,2.27292,2.27303,2.27274,2.27301,26400000.0
2005-12-01 11:36:00,2.27324,2.27349,2.27305,2.27349,45400000.0
2005-12-01 11:37:00,2.27349,2.27349,2.2733,2.2733,31800000.0
2005-12-01 11:38:00,2.27308,2.27331,2.27308,2.2732,39000000.0
2005-12-01 11:39:00,2.27315,2.2734,2.27307,2.27307,38900000.0
2005-12-01 11:40:00,2.27292,2.27325,2.27292,2.27308,26400000.0
2005-12-01 11:41:00,2.27288,2.27355,2.27288,2.27355,47799999.0
2005-12-01 11:42:00,2.27348,2.27409,2.27348,2.27382,46800000.0
2005-12-01 11:43:00,2.27385,2.27397,2.27385,2.27395,58200000.0
2005-12-01 11:44:00,2.27385,2.27385,2.27353,2.27357,25700000.0
2005-12-01 11:45:00,2.27346,2.27346,2.27326,2.27346,34700000.0
2005-12-01 11:46:00,2.27344,2.27344,2.27308,2.27309,22100000.0
2005-12-01 11:47:00,2.2733,2.2733,2.2732,2.27323,37100000.0
2005-12-01 11:48:00,2.27313,2.2734,2.27313,2.27315,30100000.0
2005-12-01 11:49:00,2.27324,2.27341,2.27322,2.27322,33900000.0
2005-12-01 11:50:00,2.27308,2.2732,2.27301,2.2732,22800000.0
2005-12-01 11:51:00,2.27342,2.27342,2.27321,2.27328,32100000.0
2005-12-01 11:52:00,2.27344,2.27361,2.27342,2.27356,26100000.0
2005-12-01 11:53:00,2.27346,2.27354,2.27323,2.27323,38800000.0
2005-12-01 11:54:00,2.27313,2.27332,2.27304,2.27332,44200000.0
2005-12-01 11:55:00,2.27341,2.27392,2.27341,2.27351,36600000.0
2005-12-01 11:56:00,2.27358,2.27391,2.27358,2.27367,35600000.0
2005-12-01 11:57:00,2.27384,2.27403,2.27372,2.27389,40400000.0
2005-12-01 11:58:00,2.2738,2.27401,2.27366,2.27401,26700000.0
2005-12-01 11:59:00,2.27403,2.27408,2.27388,2.27401,31200000.0
2005-12-01 12:00:00,2.27411,2.27411,2.27362,2.27362,33800000.0
2005-12-01 12:01:00,2.27358,2.27382,2.27356,2.27368,38200000.0
2005-12-01 12:02:00,2.27351,2.27366,2.27344,2.27349,36800000.0
2005-12-01 12:03:00,2.27341,2.27402,2.27341,2.27397,17600000.0
2005-12-01 12:04:00,2.274,2.27435,2.27387,2.27425,50800000.0
2005-12-01 12:05:00,2.27444,2.27446,2.27429,2.27429,49300000.0
2005-12-01 12:06:00,2.27447,2.27447,2.27406,2.27407,27900000.0
2005-12-01 12:07:00,2.27401,2.27433,2.27399,2.27405,38600000.0
2005-12-01 12:08:00,2.27405,2.2742,2.274,2.2741,23100000.0
2005-12-01 12:09:00,2.27425,2.27432,2.27395,2.27426,28200000.0
2005-12-01 12:10:00,2.27442,2.27442,2.27417,2.27424,31000000.0
2005-12-01 12:11:00,2.27419,2.27432,2.27409,2.27427,48200000.0
2005-12-01 12:12:00,2.27428,2.27435,2.27419,2.2743,43800000.0
2005-12-01 12:13:00,2.27415,2.27419,2.27388,2.27388,39700000.0
2005-12-01 12:14:00,2.27396,2.27428,2.27396,2.27414,46200000.0
2005-12-01 12:15:00,2.27414,2.27431,2.27403,2.27431,40000000.0
2005-12-01 12:16:00,2.27431,2.27471,2.27431,2.27459,47200000.0
2005-12-01 12:17:00,2.27466,2.27468,2.27457,2.27459,37800000.0
2005-12-01 12:18:00,2.27455,2.27465,2.27424,2.27447,64200000.0
2005-12-01 12:19:00,2.27447,2.27453,2.27436,2.27436,26000000.0
2005-12-01 12:20:00,2.27414,2.27427,2.27397,2.2742,28400000.0
2005-12-01 12:21:00,2.27389,2.27395,2.27359,2.27359,27000000.0
2005-12-01 12:22:00,2.27371,2.27371,2.27343,2.27354,28000000.0
2005-12-01 12:23:00,2.27372,2.27389,2.27352,2.27362,32000000.0
2005-12-01 12:24:00,2.27344,2.27347,2.27317,2.2732,35400000.0
2005-12-01 12:25:00,2.27338,2.27346,2.27299,2.27299,33400000.0
2005-12-01 12:26:00,2.27298,2.27298,2.27277,2.27282,22400000.0
2005-12-01 12:27:00,2.27273,2.27302,2.27254,2.27255,90299999.0
2005-12-01 12:28:00,2.2725,2.27291,2.2725,2.27291,28400000.0
2005-12-01 12:29:00,2.27297,2.2734,2.2729,2.27299,35100000.0
2005-12-01 12:30:00,2.27299,2.27314,2.27285,2.27314,49500000.0
2005-12-01 12:31:00,2.27322,2.27353,2.27322,2.27343,22800000.0
2005-12-01 12:32:00,2.27343,2.27379,2.27341,2.27379,29700000.0
2005-12-01 12:33:00,2.27376,2.27385,2.27369,2.27369,20800000.0
2005-12-01 12:34:00,2.27363,2.27377,2.27359,2.27365,37200000.0
2005-12-01 12:35:00,2.27373,2.27385,2.27363,2.27374,16000000.0
2005-12-01 12:36:00,2.27379,2.27388,2.27358,2.27358,49500000.0
2005-12-01 12:37:00,2.2737,2.27387,2.27369,2.27387,18800000.0
2005-12-01 12:38:00,2.27391,2.27401,2.27383,2.27395,48900000.0
2005-12-01 12:39:00,2.27399,2.27407,2.27397,2.27407,18000000.0
2005-12-01 12:40:00,2.27403,2.27418,2.27396,2.27405,45900001.0
2005-12-01 12:41:00,2.27403,2.27416,2.27386,2.27407,60699999.0
2005-12-01 12:42:00,2.27408,2.27427,2.27397,2.2741,37800000.0
2005-12-01 12:43:00,2.27395,2.27413,2.27389,2.27392,35500000.0
2005-12-01 12:44:00,2.27404,2.2742,2.27402,2.27404,16200000.0
2005-12-01 12:45:00,2.27412,2.27425,2.27396,2.27417,42000000.0
2005-12-01 12:46:00,2.27396,2.27423,2.27393,2.27423,61100000.0
2005-12-01 12:47:00,2.27422,2.2744,2.27413,2.27413,33200000.0
2005-12-01 12:48:00,2.27397,2.27418,2.27383,2.27383,52400000.0
2005-12-01 12:49:00,2.27393,2.27398,2.27387,2.27394,27500000.0
2005-12-01 12:50:00,2.27396,2.27396,2.27365,2.27383,39300000.0
2005-12-01 12:51:00,2.27377,2.27398,2.27371,2.27371,25500000.0
2005-12-01 12:52:00,2.27363,2.27387,2.27363,2.27387,24500000.0
2005-12-01 12:53:00,2.274,2.274,2.27375,2.27387,31100000.0
2005-12-01 12:54:00,2.27375,2.2741,2.27373,2.2741,12900000.0
2005-12-01 12:55:00,2.27411,2.27412,2.27398,2.2741,21500000.0
2005-12-01 12:56:00,2.27399,2.27423,2.2739,2.2739,25400000.0
2005-12-01 12:57:00,2.27396,2.27405,2.27384,2.27384,35400000.0
2005-12-01 12:58:00,2.27393,2.27393,2.27374,2.27377,25900000.0
2005-12-01 12:59:00,2.27372,2.27397,2.27364,2.27397,38400000.0
2005-12-01 13:00:00,2.27394,2.27394,2.27095,2.27095,41200000.0
2005-12-01 13:01:00,2.27098,2.27157,2.27067,2.27157,32300000.0
2005-12-01 13:02:00,2.27186,2.27216,2.27185,2.27187,41200000.0
2005-12-01 13:03:00,2.27179,2.27208,2.27165,2.27165,77299998.0
2005-12-01 13:04:00,2.27173,2.27188,2.27166,2.27166,24800000.0
2005-12-01 13:05:00,2.27157,2.27157,2.27085,2.27085,30800000.0
2005-12-01 13:06:00,2.27079,2.27116,2.27079,2.271,13100000.0
2005-12-01 13:07:00,2.27098,2.27114,2.27056,2.27056,43900000.0
2005-12-01 13:08:00,2.27033,2.27048,2.27025,2.27034,31100000.0
2005-12-01 13:09:00,2.27025,2.2708,2.27022,2.2708,33700000.0
2005-12-01 13:10:00,2.27076,2.27123,2.27073,2.27117,49900000.0
2005-12-01 13:11:00,2.27118,2.27119,2.27094,2.27098,21600000.0
2005-12-01 13:12:00,2.271,2.27117,2.27087,2.27087,21400000.0
2005-12-01 13:13:00,2.27082,2.27113,2.27082,2.27086,32700000.0
2005-12-01 13:14:00,2.27069,2.27089,2.27056,2.27079,21000000.0
2005-12-01 13:15:00,2.27072,2.27109,2.27051,2.27109,36800000.0
2005-12-01 13:16:00,2.27082,2.27101,2.27082,2.27096,38000000.0
2005-12-01 13:17:00,2.27104,2.27104,2.27082,2.27082,39100000.0
2005-12-01 13:18:00,2.27085,2.27101,2.27073,2.27073,37500000.0
2005-12-01 13:19:00,2.27079,2.27082,2.27043,2.27051,62900001.0
2005-12-01 13:20:00,2.27056,2.27072,2.27056,2.27072,32700000.0
2005-12-01 13:21:00,2.27081,2.27086,2.27063,2.27072,27400000.0
2005-12-01 13:22:00,2.27078,2.27089,2.27074,2.27088,43600000.0
2005-12-01 13:23:00,2.27089,2.27098,2.27089,2.27096,14700000.0
2005-12-01 13:24:00,2.27088,2.2712,2.27088,2.27109,29000000.0
2005-12-01 13:25:00,2.27116,2.27132,2.27114,2.27124,29400000.0
2005-12-01 13:26:00,2.27124,2.27142,2.27124,2.27135,27500000.0
2005-12-01 13:27:00,2.27117,2.2714,2.27114,2.2714,38900000.0
2005-12-01 13:28:00,2.27136,2.27136,2.27112,2.27128,31100000.0
2005-12-01 13:29:00,2.27137,2.27143,2.27126,2.27129,29600000.0
2005-12-01 13:30:00,2.27141,2.27166,2.27141,2.27157,41800000.0
2005-12-01 13:31:00,2.27152,2.27167,2.27125,2.27125,43700000.0
2005-12-01 13:32:00,2.27113,2.27134,2.27105,2.27105,41500000.0
2005-12-01 13:33:00,2.27106,2.27137,2.27106,2.27132,33100000.0
2005-12-01 13:34:00,2.27135,2.27152,2.2713,2.2713,66800000.0
2005-12-01 13:35:00,2.27133,2.27175,2.27126,2.27165,66500000.0
2005-12-01 13:36:00,2.27162,2.27174,2.27144,2.27162,41900000.0
2005-12-01 13:37:00,2.27142,2.27144,2.27132,2.2714,43600000.0
2005-12-01 13:38:00,2.27171,2.27181,2.2716,2.27165,49300000.0
2005-12-01 13:39:00,2.27154,2.27157,2.27133,2.27133,55500000.0
2005-12-01 13:40:00,2.27129,2.27156,2.27129,2.27152,33100000.0
2005-12-01 13:41:00,2.27138,2.27151,2.27129,2.2714,72700000.0
2005-12-01 13:42:00,2.27148,2.27158,2.27133,2.27138,29600000.0
2005-12-01 13:43:00,2.27127,2.27159,2.27127,2.27141,31400000.0
2005-12-01 13:44:00,2.27159,2.27179,2.27153,2.27179,46800000.0
2005-12-01 13:45:00,2.27188,2.27188,2.27164,2.27164,27600000.0
2005-12-01 13:46:00,2.27165,2.27166,2.27142,2.27153,38100000.0
2005-12-01 13:47:00,2.27142,2.27153,2.27129,2.27138,19600000.0
2005-12-01 13:48:00,2.27131,2.27138,2.27105,2.27105,25600000.0
2005-12-01 13:49:00,2.2712,2.27123,2.27117,2.27123,26800000.0
2005-12-01 13:50:00,2.27114,2.27116,2.27084,2.2711,28900000.0
2005-12-01 13:51:00,2.27104,2.27113,2.27079,2.27079,25500000.0
2005-12-01 13:52:00,2.27109,2.27128,2.27093,2.27123,56300000.0
2005-12-01 13:53:00,2.27116,2.27148,2.27111,2.27142,37100000.0
2005-12-01 13:54:00,2.27133,2.27166,2.27133,2.27166,32800000.0
2005-12-01 13:55:00,2.27131,2.27136,2.27101,2.27105,61400000.0
2005-12-01 13:56:00,2.27116,2.27121,2.27088,2.27103,33800000.0
2005-12-01 13:57:00,2.27139,2.27165,2.27139,2.27165,24100000.0
2005-12-01 13:58:00,2.27161,2.27227,2.27161,2.27227,39000000.0
2005-12-01 13:59:00,2.2721,2.27248,2.2719,2.27248,18600000.0
2005-12-01 14:00:00,2.27244,2.273,2.27228,2.27295,45900000.0
2005-12-01 14:01:00,2.27296,2.27301,2.27269,2.27284,19300000.0
2005-12-01 14:02:00,2.27279,2.27285,2.27261,2.27269,37100000.0
2005-12-01 14:03:00,2.27273,2.27284,2.27261,2.27273,28800000.0
2005-12-01 14:04:00,2.27271,2.27282,2.27258,2.2728,32700000.0
2005-12-01 14:05:00,2.27266,2.27279,2.27253,2.27257,31000000.0
2005-12-01 14:06:00,2.27263,2.27279,2.27258,2.27262,29200000.0
2005-12-01 14:07:00,2.27261,2.27273,2.27242,2.27242,40400000.0
2005-12-01 14:08:00,2.27249,2.27277,2.27245,2.27252,42900000.0
2005-12-01 14:09:00,2.27272,2.2729,2.27261,2.27261,21200000.0
2005-12-01 14:10:00,2.27255,2.27305,2.27254,2.27284,42100000.0
2005-12-01 14:11:00,2.27276,2.27276,2.27225,2.27239,51900000.0
2005-12-01 14:12:00,2.2728,2.27312,2.27274,2.27312,24000000.0
2005-12-01 14:13:00,2.27323,2.27336,2.27292,2.27325,28800000.0
2005-12-01 14:14:00,2.27352,2.27362,2.27326,2.27351,37800000.0
2005-12-01 14:15:00,2.2734,2.27357,2.2734,2.27355,31700000.0
2005-12-01 14:16:00,2.27341,2.27382,2.27341,2.27366,23000000.0
2005-12-01 14:17:00,2.27374,2.27423,2.27374,2.27417,22200000.0
2005-12-01 14:18:00,2.27416,2.27429,2.27397,2.27397,34800000.0
2005-12-01 14:19:00,2.27402,2.27421,2.27397,2.27397,43500000.0
2005-12-01 14:20:00,2.274,2.27421,2.27396,2.27411,38200000.0
2005-12-01 14:21:00,2.27395,2.27464,2.27395,2.27464,35300000.0
2005-12-01 14:22:00,2.27482,2.27482,2.27438,2.27453,26000000.0
2005-12-01 14:23:00,2.27442,2.27471,2.2742,2.2742,30000000.0
2005-12-01 14:24:00,2.27401,2.27427,2.27393,2.27425,39100000.0
2005-12-01 14:25:00,2.27423,2.27455,2.27423,2.27445,26800000.0
2005-12-01 14:26:00,2.27438,2.27455,2.27428,2.27455,48200000.0
2005-12-01 14:27:00,2.27473,2.27527,2.27473,2.27527,29700000.0
2005-12-01 14:28:00,2.27503,2.27503,2.27485,2.27485,18800000.0
2005-12-01 14:29:00,2.27492,2.27492,2.27457,2.27457,21000000.0
2005-12-01 14:30:00,2.27462,2.27555,2.27462,2.27555,44600000.0
2005-12-01 14:31:00,2.27575,2.27587,2.27562,2.27572,38800000.0
2005-12-01 14:32:00,2.27586,2.27617,2.27586,2.27616,31300000.0
2005-12-01 14:33:00,2.27609,2.27609,2.27579,2.27589,46100000.0
2005-12-01 14:34:00,2.27589,2.27592,2.27574,2.27585,24400000.0
2005-12-01 14:35:00,2.27558,2.27563,2.27513,2.27513,36800000.0
2005-12-01 14:36:00,2.27494,2.27545,2.27493,2.27545,32600000.0
2005-12-01 14:37:00,2.27536,2.27541,2.2749,2.2749,26900000.0
2005-12-01 14:38:00,2.27501,2.27509,2.27476,2.27482,43900000.0
2005-12-01 14:39:00,2.2746,2.2746,2.27413,2.27413,45700000.0
2005-12-01 14:40:00,2.27426,2.27435,2.27395,2.27435,43500000.0
2005-12-01 14:41:00,2.27436,2.27496,2.27436,2.2748,48800000.0
2005-12-01 14:42:00,2.27487,2.27526,2.27462,2.27526,34900000.0
2005-12-01 14:43:00,2.27508,2.27508,2.27457,2.27461,57500000.0
2005-12-01 14:44:00,2.2746,2.2746,2.27445,2.27455,12000000.0
2005-12-01 14:45:00,2.27452,2.2746,2.2744,2.27448,43600000.0
2005-12-01 14:46:00,2.27475,2.27508,2.27475,2.27501,34900000.0
2005-12-01 14:47:00,2.27557,2.27621,2.27546,2.276,25500000.0
2005-12-01 14:48:00,2.2767,2.27789,2.2767,2.27762,17200000.0
2005-12-01 14:49:00,2.27774,2.27779,2.27731,2.2775,29700000.0
2005-12-01 14:50:00,2.27752,2.27781,2.27742,2.27765,29400000.0
2005-12-01 14:51:00,2.27753,2.2778,2.2773,2.27756,30300000.0
2005-12-01 14:52:00,2.27762,2.27783,2.2773,2.2773,33500000.0
2005-12-01 14:53:00,2.27709,2.27718,2.2768,2.27718,31800000.0
2005-12-01 14:54:00,2.27714,2.27714,2.27654,2.27655,30600000.0
2005-12-01 14:55:00,2.27641,2.27683,2.27631,2.27649,49900000.0
2005-12-01 14:56:00,2.27644,2.27671,2.27644,2.27664,34300000.0
2005-12-01 14:57:00,2.27651,2.27674,2.27627,2.27627,42700000.0
2005-12-01 14:58:00,2.27636,2.27681,2.27636,2.27658,49399999.0
2005-12-01 14:59:00,2.27668,2.27686,2.2766,2.27681,32300000.0
2005-12-01 15:00:00,2.27698,2.27704,2.27657,2.27667,56500000.0
2005-12-01 15:01:00,2.27678,2.27729,2.27678,2.27717,37900000.0
2005-12-01 15:02:00,2.27722,2.27722,2.27683,2.27702,21200000.0
2005-12-01 15:03:00,2.27713,2.27713,2.27646,2.27656,51700000.0
2005-12-01 15:04:00,2.27654,2.27654,2.27582,2.27595,46300000.0
2005-12-01 15:05:00,2.27599,2.27622,2.27594,2.27603,50100000.0
2005-12-01 15:06:00,2.2762,2.27686,2.27597,2.27597,57500000.0
2005-12-01 15:07:00,2.27574,2.27615,2.27574,2.27609,25800000.0
2005-12-01 15:08:00,2.27596,2.27603,2.27571,2.27579,31600000.0
2005-12-01 15:09:00,2.27587,2.2759,2.27505,2.27513,27000000.0
2005-12-01 15:10:00,2.27485,2.2751,2.27451,2.27487,24000000.0
2005-12-01 15:11:00,2.27453,2.27453,2.27417,2.27432,22200000.0
2005-12-01 15:12:00,2.27455,2.27487,2.27455,2.27467,27200000.0
2005-12-01 15:13:00,2.27505,2.2752,2.27478,2.27501,26000000.0
2005-12-01 15:14:00,2.27511,2.27511,2.27481,2.27488,27300000.0
2005-12-01 15:15:00,2.27475,2.27567,2.27458,2.27567,29100000.0
2005-12-01 15:16:00,2.27575,2.27622,2.27544,2.27607,24300000.0
2005-12-01 15:17:00,2.27646,2.27669,2.2762,2.27645,75999999.0
2005-12-01 15:18:00,2.27638,2.27652,2.27618,2.27652,39700000.0
2005-12-01 15:19:00,2.2767,2.27699,2.27636,2.27676,40700000.0
2005-12-01 15:20:00,2.27694,2.27741,2.27688,2.27739,40400000.0
2005-12-01 15:21:00,2.27742,2.27757,2.27733,2.27746,52200000.0
2005-12-01 15:22:00,2.27745,2.27789,2.27725,2.27745,25800000.0
2005-12-01 15:23:00,2.27738,2.27752,2.27738,2.27748,33600000.0
2005-12-01 15:24:00,2.27764,2.27792,2.2775,2.27762,20500000.0
2005-12-01 15:25:00,2.27771,2.27786,2.27752,2.27752,45000000.0
2005-12-01 15:26:00,2.2774,2.27778,2.2774,2.27758,32300000.0
2005-12-01 15:27:00,2.27741,2.27774,2.27725,2.27774,33400000.0
2005-12-01 15:28:00,2.27774,2.27774,2.27745,2.27765,47900000.0
2005-12-01 15:29:00,2.2775,2.27761,2.27658,2.27658,24900000.0
2005-12-01 15:30:00,2.27645,2.27674,2.27596,2.27671,31200000.0
2005-12-01 15:31:00,2.27671,2.27674,2.27616,2.27631,42800000.0
2005-12-01 15:32:00,2.2762,2.27678,2.27603,2.2763,26800000.0
2005-12-01 15:33:00,2.27617,2.27693,2.27617,2.27693,19900000.0
2005-12-01 15:34:00,2.27705,2.27709,2.27671,2.27671,24300000.0
2005-12-01 15:35:00,2.27668,2.27708,2.27668,2.27701,51200000.0
2005-12-01 15:36:00,2.27685,2.27719,2.2768,2.27687,48500000.0
2005-12-01 15:37:00,2.27693,2.27725,2.27671,2.27693,22000000.0
2005-12-01 15:38:00,2.27716,2.2777,2.27716,2.27745,53600000.0
2005-12-01 15:39:00,2.27738,2.27771,2.27723,2.27748,35400000.0
2005-12-01 15:40:00,2.27755,2.27786,2.2774,2.27767,25900000.0
2005-12-01 15:41:00,2.27753,2.27773,2.27739,2.27764,36800000.0
2005-12-01 15:42:00,2.27752,2.27768,2.27738,2.27757,22100000.0
2005-12-01 15:43:00,2.2776,2.27824,2.2776,2.2779,33200000.0
2005-12-01 15:44:00,2.27782,2.27818,2.27782,2.27818,34400000.0
2005-12-01 15:45:00,2.27839,2.2785,2.278,2.27826,58400000.0
2005-12-01 15:46:00,2.27831,2.27872,2.27831,2.27853,30000000.0
2005-12-01 15:47:00,2.27858,2.27886,2.27858,2.27864,30800000.0
2005-12-01 15:48:00,2.27866,2.27929,2.27858,2.27902,48500000.0
2005-12-01 15:49:00,2.27917,2.27917,2.27849,2.27862,47700000.0
2005-12-01 15:50:00,2.27863,2.27907,2.27859,2.27895,39700000.0
2005-12-01 15:51:00,2.27862,2.2787,2.27832,2.27832,34600000.0
2005-12-01 15:52:00,2.27835,2.27835,2.27673,2.27813,48600000.0
2005-12-01 15:53:00,2.27816,2.27864,2.27809,2.27836,27700000.0
2005-12-01 15:54:00,2.27826,2.27851,2.2782,2.2782,29600000.0
2005-12-01 15:55:00,2.27819,2.27869,2.27815,2.27855,27100000.0
2005-12-01 15:56:00,2.27843,2.27847,2.27824,2.27824,26700000.0
2005-12-01 15:57:00,2.27833,2.27843,2.27817,2.27817,44100000.0
2005-12-01 15:58:00,2.27785,2.27785,2.2772,2.27722,28600000.0
2005-12-01 15:59:00,2.27714,2.27751,2.27696,2.27735,29000000.0
2005-12-01 16:00:00,2.27745,2.27776,2.2774,2.27768,27500000.0
2005-12-01 16:01:00,2.27762,2.27773,2.27753,2.27767,39300000.0
2005-12-01 16:02:00,2.27761,2.27813,2.27761,2.27813,29400000.0
2005-12-01 16:03:00,2.27805,2.27827,2.27778,2.27813,48500000.0
2005-12-01 16:04:00,2.27822,2.27866,2.27816,2.27866,26200000.0
2005-12-01 16:05:00,2.27869,2.2793,2.27864,2.2793,28400000.0
2005-12-01 16:06:00,2.27911,2.27932,2.27886,2.27886,34600000.0
2005-12-01 16:07:00,2.27863,2.27898,2.27843,2.2788,41300000.0
2005-12-01 16:08:00,2.2787,2.2792,2.2787,2.27909,33800000.0
2005-12-01 16:09:00,2.27916,2.27928,2.27907,2.27907,33400000.0
2005-12-01 16:10:00,2.2793,2.27942,2.27904,2.27922,35300000.0
2005-12-01 16:11:00,2.27927,2.27955,2.27909,2.27955,31900000.0
2005-12-01 16:12:00,2.27939,2.27957,2.27919,2.27924,34900000.0
2005-12-01 16:13:00,2.27918,2.2797,2.27918,2.2796,32700000.0
2005-12-01 16:14:00,2.27968,2.2798,2.27949,2.27965,39600000.0
2005-12-01 16:15:00,2.27933,2.27999,2.27926,2.27999,51500000.0
2005-12-01 16:16:00,2.27986,2.27986,2.27969,2.27975,42700000.0
2005-12-01 16:17:00,2.27961,2.27984,2.27959,2.2798,24700000.0
2005-12-01 16:18:00,2.2796,2.27976,2.27955,2.27964,43800000.0
2005-12-01 16:19:00,2.27958,2.27997,2.2795,2.27976,25700000.0
2005-12-01 16:20:00,2.27968,2.27983,2.27944,2.2797,31500000.0
2005-12-01 16:21:00,2.27975,2.28005,2.27969,2.28005,35900000.0
2005-12-01 16:22:00,2.28027,2.28047,2.28015,2.28036,28700000.0
2005-12-01 16:23:00,2.28021,2.28057,2.28021,2.28036,46000000.0
2005-12-01 16:24:00,2.28026,2.28057,2.28014,2.28034,32800000.0
2005-12-01 16:25:00,2.28054,2.28078,2.28038,2.28077,33800000.0
2005-12-01 16:26:00,2.28071,2.28137,2.28064,2.28137,20700000.0
2005-12-01 16:27:00,2.28125,2.28125,2.28105,2.28105,15500000.0
2005-12-01 16:28:00,2.28111,2.28117,2.28087,2.28117,43600000.0
2005-12-01 16:29:00,2.28116,2.28224,2.28116,2.28224,25700000.0
2005-12-01 16:30:00,2.28241,2.28264,2.28223,2.28236,24300000.0
2005-12-01 16:31:00,2.28232,2.28296,2.28232,2.28278,40000000.0
2005-12-01 16:32:00,2.28255,2.28255,2.28173,2.28173,17700000.0
2005-12-01 16:33:00,2.28173,2.28212,2.28173,2.28209,42200000.0
2005-12-01 16:34:00,2.28186,2.28191,2.28173,2.28191,25500000.0
2005-12-01 16:35:00,2.28178,2.28211,2.28178,2.282,24100000.0
2005-12-01 16:36:00,2.28189,2.28195,2.2818,2.28188,50900000.0
2005-12-01 16:37:00,2.28208,2.28218,2.28191,2.28197,32900000.0
2005-12-01 16:38:00,2.28193,2.28225,2.28193,2.28202,36700000.0
2005-12-01 16:39:00,2.28211,2.28215,2.28189,2.28208,41300000.0
2005-12-01 16:40:00,2.2822,2.28241,2.28204,2.28231,34000000.0
2005-12-01 16:41:00,2.28205,2.28225,2.28189,2.2821,30400000.0
2005-12-01 16:42:00,2.28195,2.28214,2.28163,2.28214,33600000.0
2005-12-01 16:43:00,2.28252,2.28252,2.28209,2.28222,41000000.0
2005-12-01 16:44:00,2.28195,2.2823,2.28191,2.28205,46900001.0
2005-12-01 16:45:00,2.28203,2.28242,2.28203,2.28242,37700000.0
2005-12-01 16:46:00,2.28256,2.28256,2.28227,2.28252,46000000.0
2005-12-01 16:47:00,2.28282,2.28296,2.28249,2.28253,72600000.0
2005-12-01 16:48:00,2.28246,2.28246,2.28237,2.28237,28300000.0
2005-12-01 16:49:00,2.28258,2.28306,2.28258,2.28294,27000000.0
2005-12-01 16:50:00,2.28305,2.28314,2.28286,2.28288,30600000.0
2005-12-01 16:51:00,2.28276,2.28276,2.28221,2.2825,22500000.0
2005-12-01 16:52:00,2.28251,2.28251,2.28223,2.28241,29500000.0
2005-12-01 16:53:00,2.28226,2.28242,2.28214,2.28217,42300000.0
2005-12-01 16:54:00,2.28246,2.28276,2.28235,2.28276,46700000.0
2005-12-01 16:55:00,2.28284,2.28305,2.28283,2.28292,32500000.0
2005-12-01 16:56:00,2.28305,2.28324,2.28281,2.28292,29200000.0
2005-12-01 16:57:00,2.2828,2.2828,2.28248,2.28257,15200000.0
2005-12-01 16:58:00,2.28257,2.28286,2.28257,2.28261,36300000.0
2005-12-01 16:59:00,2.28265,2.28282,2.28222,2.28227,21400000.0
2005-12-01 17:00:00,2.282,2.28237,2.28172,2.28182,31700000.0
2005-12-01 17:01:00,2.28217,2.2823,2.28174,2.28205,28800000.0
2005-12-01 17:02:00,2.28191,2.28241,2.28191,2.28234,48600000.0
2005-12-01 17:03:00,2.28224,2.28269,2.28204,2.28269,26200000.0
2005-12-01 17:04:00,2.28279,2.28282,2.28261,2.28282,37700000.0
2005-12-01 17:05:00,2.28271,2.283,2.28266,2.28296,51600000.0
2005-12-01 17:06:00,2.283,2.28301,2.28276,2.28296,40900000.0
2005-12-01 17:07:00,2.28314,2.28314,2.28246,2.28265,31700000.0
2005-12-01 17:08:00,2.28271,2.28289,2.2827,2.28285,50500000.0
2005-12-01 17:09:00,2.28284,2.28287,2.28268,2.28284,21700000.0
2005-12-01 17:10:00,2.28271,2.2828,2.28242,2.28242,34800000.0
2005-12-01 17:11:00,2.28229,2.28238,2.28186,2.28216,20100000.0
2005-12-01 17:12:00,2.28218,2.28236,2.28201,2.2822,45700000.0
2005-12-01 17:13:00,2.28232,2.28237,2.28196,2.28204,43200000.0
2005-12-01 17:14:00,2.28204,2.28228,2.28197,2.28213,30000000.0
2005-12-01 17:15:00,2.28184,2.2822,2.28178,2.28209,37900000.0
2005-12-01 17:16:00,2.28202,2.28217,2.2819,2.2819,78100001.0
2005-12-01 17:17:00,2.28179,2.28208,2.28152,2.28175,38200000.0
2005-12-01 17:18:00,2.2816,2.2826,2.2816,2.2826,23200000.0
2005-12-01 17:19:00,2.28278,2.28278,2.2825,2.28253,51000000.0
2005-12-01 17:20:00,2.2825,2.2825,2.28228,2.28234,35000000.0
2005-12-01 17:21:00,2.28218,2.28238,2.28212,2.28218,45900000.0
2005-12-01 17:22:00,2.28219,2.28242,2.28207,2.28207,25600000.0
2005-12-01 17:23:00,2.2821,2.2821,2.28192,2.28207,25400000.0
2005-12-01 17:24:00,2.28187,2.28194,2.28168,2.28192,35200000.0
2005-12-01 17:25:00,2.28182,2.282,2.2817,2.28173,37600000.0
2005-12-01 17:26:00,2.28179,2.28255,2.28179,2.28255,21500000.0
2005-12-01 17:27:00,2.2826,2.28271,2.28244,2.28251,61199999.0
2005-12-01 17:28:00,2.28257,2.28257,2.28182,2.28182,30000000.0
2005-12-01 17:29:00,2.2818,2.28201,2.28171,2.28171,23200000.0
2005-12-01 17:30:00,2.28169,2.28169,2.2812,2.28125,36500000.0
2005-12-01 17:31:00,2.28148,2.28148,2.28114,2.28124,33200000.0
2005-12-01 17:32:00,2.28109,2.28148,2.28109,2.28148,18700000.0
2005-12-01 17:33:00,2.28167,2.28174,2.28146,2.2816,47400000.0
2005-12-01 17:34:00,2.28134,2.28138,2.28113,2.28133,29300000.0
2005-12-01 17:35:00,2.28143,2.28179,2.28138,2.28177,31000000.0
2005-12-01 17:36:00,2.28178,2.2819,2.28154,2.28154,29000000.0
2005-12-01 17:37:00,2.28142,2.28201,2.28142,2.28201,18500000.0
2005-12-01 17:38:00,2.28226,2.28236,2.28198,2.28211,38900000.0
2005-12-01 17:39:00,2.28212,2.28268,2.28212,2.2825,33300000.0
2005-12-01 17:40:00,2.28261,2.28283,2.28242,2.28242,31700000.0
2005-12-01 17:41:00,2.28244,2.28274,2.28244,2.28253,31900000.0
2005-12-01 17:42:00,2.28262,2.28308,2.28262,2.28307,39799999.0
2005-12-01 17:43:00,2.28329,2.28387,2.28329,2.28375,45400000.0
2005-12-01 17:44:00,2.28366,2.28386,2.2836,2.28376,59400000.0
2005-12-01 17:45:00,2.28376,2.28414,2.28376,2.28405,37200000.0
2005-12-01 17:46:00,2.2842,2.28463,2.2842,2.28451,29000000.0
2005-12-01 17:47:00,2.28447,2.28463,2.28404,2.28438,34200000.0
2005-12-01 17:48:00,2.28413,2.28428,2.28395,2.28416,40900000.0
2005-12-01 17:49:00,2.28406,2.28417,2.28386,2.284,60599999.0
2005-12-01 17:50:00,2.28401,2.28426,2.28401,2.28425,34400000.0
2005-12-01 17:51:00,2.2841,2.28431,2.28405,2.28424,42400000.0
2005-12-01 17:52:00,2.28422,2.28458,2.28422,2.28424,44000000.0
2005-12-01 17:53:00,2.28431,2.28452,2.28378,2.28391,35600000.0
2005-12-01 17:54:00,2.28382,2.28394,2.28353,2.28375,37500000.0
2005-12-01 17:55:00,2.28344,2.28371,2.28344,2.28354,42000000.0
2005-12-01 17:56:00,2.28366,2.28366,2.28344,2.2836,27800000.0
2005-12-01 17:57:00,2.28386,2.28426,2.28386,2.28412,32600000.0
2005-12-01 17:58:00,2.28428,2.28433,2.28404,2.28412,38300000.0
2005-12-01 17:59:00,2.28431,2.28473,2.28431,2.28463,36600000.0
2005-12-01 18:00:00,2.28489,2.2851,2.28474,2.28483,30900000.0
2005-12-01 18:01:00,2.28498,2.28556,2.28498,2.28502,286200000.0
2005-12-01 18:02:00,2.28505,2.2852,2.28474,2.28489,291700000.0
2005-12-01 18:03:00,2.28477,2.285,2.2846,2.28482,418100001.0
2005-12-01 18:04:00,2.28478,2.28495,2.2846,2.28471,314800000.0
2005-12-01 18:05:00,2.28456,2.28467,2.28414,2.28426,225599999.0
2005-12-01 18:06:00,2.28425,2.28443,2.28405,2.28421,403100000.0
2005-12-01 18:07:00,2.28429,2.28471,2.28412,2.28454,374400001.0
2005-12-01 18:08:00,2.28442,2.28502,2.28426,2.28476,458300000.0
2005-12-01 18:09:00,2.28493,2.28538,2.28493,2.28522,296500000.0
2005-12-01 18:10:00,2.28517,2.2852,2.28482,2.28515,301099999.0
2005-12-01 18:11:00,2.28518,2.28523,2.28475,2.28491,269300001.0
2005-12-01 18:12:00,2.28467,2.28496,2.28459,2.28496,209800000.0
2005-12-01 18:13:00,2.28488,2.28505,2.28471,2.2848,133200000.0
2005-12-01 18:14:00,2.28498,2.28516,2.28474,2.28494,336400001.0
2005-12-01 18:15:00,2.28497,2.285,2.28455,2.28462,365300000.0
2005-12-01 18:16:00,2.28486,2.28501,2.28457,2.28478,309600000.0
2005-12-01 18:17:00,2.28492,2.28511,2.28465,2.28487,269200000.0
2005-12-01 18:18:00,2.2851,2.28539,2.28469,2.28523,193200000.0
2005-12-01 18:19:00,2.28525,2.2856,2.28519,2.28531,252100001.0
2005-12-01 18:20:00,2.28526,2.28557,2.28504,2.28531,197300000.0
2005-12-01 18:21:00,2.28528,2.28581,2.2852,2.2856,244300000.0
2005-12-01 18:22:00,2.28578,2.28617,2.28568,2.28614,273200000.0
2005-12-01 18:23:00,2.28592,2.28592,2.28548,2.28568,304400000.0
2005-12-01 18:24:00,2.28565,2.28573,2.28533,2.28549,361799999.0
2005-12-01 18:25:00,2.28531,2.28544,2.2852,2.28538,289200000.0
2005-12-01 18:26:00,2.28537,2.28561,2.28499,2.28499,298500000.0
2005-12-01 18:27:00,2.2849,2.28506,2.28446,2.28491,393499997.0
2005-12-01 18:28:00,2.28496,2.28519,2.28474,2.28486,193800000.0
2005-12-01 18:29:00,2.28475,2.28504,2.28462,2.28499,254899999.0
2005-12-01 18:30:00,2.28508,2.28529,2.28504,2.28504,276799999.0
2005-12-01 18:31:00,2.28525,2.28562,2.28511,2.28562,195100000.0
2005-12-01 18:32:00,2.28576,2.28576,2.28535,2.28567,155500000.0
2005-12-01 18:33:00,2.28566,2.28573,2.28531,2.28549,376900000.0
2005-12-01 18:34:00,2.28543,2.28568,2.28499,2.28499,397500001.0
2005-12-01 18:35:00,2.28497,2.28537,2.28497,2.28497,144400000.0
2005-12-01 18:36:00,2.285,2.28531,2.28476,2.28531,81100000.0
2005-12-01 18:37:00,2.28531,2.28531,2.2845,2.2845,101100000.0
2005-12-01 18:38:00,2.28452,2.28472,2.28444,2.28456,94700000.0
2005-12-01 18:39:00,2.28459,2.28511,2.28452,2.2848,184600001.0
2005-12-01 18:40:00,2.28476,2.28481,2.28432,2.2845,277100000.0
2005-12-01 18:41:00,2.28457,2.28479,2.28443,2.2847,182500000.0
2005-12-01 18:42:00,2.28487,2.28519,2.28469,2.28504,109200000.0
2005-12-01 18:43:00,2.28502,2.28502,2.28472,2.28487,57800000.0
2005-12-01 18:44:00,2.28495,2.28496,2.28456,2.28456,158000001.0
2005-12-01 18:45:00,2.28452,2.28459,2.28431,2.28453,91900000.0
2005-12-01 18:46:00,2.28453,2.28462,2.28448,2.28455,42500000.0
2005-12-01 18:47:00,2.28456,2.28495,2.28456,2.28495,22700000.0
2005-12-01 18:48:00,2.2848,2.28485,2.28469,2.28474,92600000.0
2005-12-01 18:49:00,2.28486,2.28486,2.28469,2.28484,19800000.0
2005-12-01 18:50:00,2.28472,2.28475,2.28451,2.2847,54000000.0
2005-12-01 18:51:00,2.28471,2.28484,2.28457,2.28477,140700000.0
2005-12-01 18:52:00,2.28482,2.28482,2.28438,2.28463,219900000.0
2005-12-01 18:53:00,2.28466,2.28467,2.28414,2.28422,124600000.0
2005-12-01 18:54:00,2.28417,2.28433,2.28346,2.28346,122700000.0
2005-12-01 18:55:00,2.28339,2.28372,2.28339,2.28341,140100000.0
2005-12-01 18:56:00,2.2834,2.28377,2.28333,2.28372,42100000.0
2005-12-01 18:57:00,2.28371,2.28383,2.2835,2.2835,79700001.0
2005-12-01 18:58:00,2.28344,2.2839,2.28344,2.28363,214700000.0
2005-12-01 18:59:00,2.28364,2.28387,2.28353,2.28353,181600000.0
2005-12-01 19:00:00,2.28351,2.28367,2.28348,2.28358,61400000.0
2005-12-01 19:01:00,2.28334,2.28391,2.28334,2.28391,32400000.0
2005-12-01 19:02:00,2.28413,2.28433,2.2841,2.28432,187100000.0
2005-12-01 19:03:00,2.28424,2.28436,2.28411,2.28411,107000000.0
2005-12-01 19:04:00,2.28416,2.28427,2.28416,2.28427,39500000.0
2005-12-01 19:05:00,2.28421,2.28421,2.28396,2.28396,56400000.0
2005-12-01 19:06:00,2.28382,2.28404,2.2836,2.28391,229400000.0
2005-12-01 19:07:00,2.28386,2.28412,2.28361,2.28372,112800000.0
2005-12-01 19:08:00,2.28383,2.28394,2.28369,2.2837,198200000.0
2005-12-01 19:09:00,2.28367,2.28401,2.28352,2.28377,131000000.0
2005-12-01 19:10:00,2.28397,2.28441,2.28397,2.2841,113400000.0
2005-12-01 19:11:00,2.28392,2.28392,2.28355,2.28355,49600000.0
2005-12-01 19:12:00,2.28353,2.28376,2.28351,2.28376,22100000.0
2005-12-01 19:13:00,2.28373,2.28374,2.28353,2.2837,147600000.0
2005-12-01 19:14:00,2.28375,2.28375,2.28351,2.28364,117900000.0
2005-12-01 19:15:00,2.28357,2.28357,2.28329,2.28343,93600000.0
2005-12-01 19:16:00,2.2835,2.28365,2.28333,2.28365,27900000.0
2005-12-01 19:17:00,2.28375,2.28387,2.28352,2.28364,78000000.0
2005-12-01 19:18:00,2.2836,2.2836,2.28308,2.28308,68200000.0
2005-12-01 19:19:00,2.28304,2.28345,2.28297,2.28345,77400000.0
2005-12-01 19:20:00,2.28357,2.28357,2.28329,2.28339,109200000.0
2005-12-01 19:21:00,2.28342,2.28427,2.28342,2.28427,96700000.0
2005-12-01 19:22:00,2.28439,2.28454,2.28419,2.28442,69500000.0
2005-12-01 19:23:00,2.28437,2.2846,2.28431,2.28443,173000000.0
2005-12-01 19:24:00,2.28455,2.28477,2.2844,2.28475,106400000.0
2005-12-01 19:25:00,2.28478,2.28518,2.28474,2.28518,74800000.0
2005-12-01 19:26:00,2.28522,2.28544,2.28506,2.2852,129600000.0
2005-12-01 19:27:00,2.28518,2.28526,2.28491,2.28504,128900000.0
2005-12-01 19:28:00,2.28498,2.28498,2.28459,2.28483,84900000.0
2005-12-01 19:29:00,2.2847,2.2847,2.28431,2.28447,85700000.0
2005-12-01 19:30:00,2.28446,2.28483,2.28435,2.28483,222500000.0
2005-12-01 19:31:00,2.28476,2.28498,2.28467,2.28498,64300000.0
2005-12-01 19:32:00,2.28497,2.28509,2.28479,2.28484,136400000.0
2005-12-01 19:33:00,2.28479,2.28499,2.28472,2.28499,54800000.0
2005-12-01 19:34:00,2.28515,2.28518,2.28488,2.28502,86200000.0
2005-12-01 19:35:00,2.28506,2.28533,2.28506,2.28522,151299999.0
2005-12-01 19:36:00,2.28525,2.28535,2.28515,2.2852,106400000.0
2005-12-01 19:37:00,2.28538,2.28558,2.2853,2.28546,47800000.0
2005-12-01 19:38:00,2.28535,2.28576,2.28535,2.28575,21200000.0
2005-12-01 19:39:00,2.28576,2.2858,2.28552,2.2858,56000000.0
2005-12-01 19:40:00,2.28588,2.2862,2.28567,2.28577,98700000.0
2005-12-01 19:41:00,2.28569,2.28569,2.28548,2.2856,99500001.0
2005-12-01 19:42:00,2.28568,2.28574,2.28536,2.28544,89700000.0
2005-12-01 19:43:00,2.28549,2.28559,2.28535,2.28546,54700001.0
2005-12-01 19:44:00,2.28558,2.28626,2.28539,2.28626,67000000.0
2005-12-01 19:45:00,2.28634,2.28664,2.28633,2.28664,55300000.0
2005-12-01 19:46:00,2.28674,2.28674,2.28609,2.28609,89500000.0
2005-12-01 19:47:00,2.28587,2.28592,2.28562,2.28562,44600000.0
2005-12-01 19:48:00,2.28549,2.28575,2.28543,2.28565,69400000.0
2005-12-01 19:49:00,2.28567,2.28567,2.28514,2.28528,105400000.0
2005-12-01 19:50:00,2.28522,2.28554,2.28512,2.28544,62500000.0
2005-12-01 19:51:00,2.2856,2.28577,2.2853,2.28535,110200000.0
2005-12-01 19:52:00,2.28528,2.28548,2.28525,2.28537,54300000.0
2005-12-01 19:53:00,2.28537,2.28545,2.28523,2.28523,39900000.0
2005-12-01 19:54:00,2.28522,2.28522,2.28473,2.28501,98700000.0
2005-12-01 19:55:00,2.28501,2.28559,2.28501,2.28559,23300000.0
2005-12-01 19:56:00,2.28581,2.28617,2.28576,2.28609,93200000.0
2005-12-01 19:57:00,2.28619,2.2865,2.28599,2.28628,128700000.0
2005-12-01 19:58:00,2.28631,2.28667,2.28631,2.28657,122000000.0
2005-12-01 19:59:00,2.2865,2.28653,2.28615,2.28629,101600000.0
2005-12-01 20:00:00,2.28628,2.2863,2.28607,2.28612,55600000.0
2005-12-01 20:01:00,2.28601,2.28601,2.28541,2.2857,92600000.0
2005-12-01 20:02:00,2.28542,2.28556,2.2851,2.2851,59200000.0
2005-12-01 20:03:00,2.28492,2.28516,2.28476,2.2848,44600000.0
2005-12-01 20:04:00,2.2848,2.28493,2.2847,2.2847,17200000.0
2005-12-01 20:05:00,2.28461,2.28471,2.28455,2.2846,46300000.0
2005-12-01 20:06:00,2.2846,2.28496,2.28451,2.28488,59300000.0
2005-12-01 20:07:00,2.28515,2.28515,2.28497,2.28514,35000000.0
2005-12-01 20:08:00,2.28508,2.28508,2.28484,2.28498,128200000.0
2005-12-01 20:09:00,2.28519,2.2853,2.28519,2.28525,35300001.0
2005-12-01 20:10:00,2.28555,2.2858,2.28555,2.2858,20600000.0
2005-12-01 20:11:00,2.28573,2.28583,2.28564,2.28564,47200000.0
2005-12-01 20:12:00,2.28562,2.28582,2.28542,2.28578,145300000.0
2005-12-01 20:13:00,2.28575,2.28582,2.28559,2.28569,142500000.0
2005-12-01 20:14:00,2.28561,2.28565,2.28544,2.28545,106799999.0
2005-12-01 20:15:00,2.28545,2.28577,2.28543,2.28548,229200000.0
2005-12-01 20:16:00,2.28547,2.2857,2.28541,2.2857,190700000.0
2005-12-01 20:17:00,2.28567,2.28588,2.28561,2.28587,26300000.0
2005-12-01 20:18:00,2.28587,2.28587,2.28524,2.28527,88099999.0
2005-12-01 20:19:00,2.2852,2.2854,2.28501,2.28535,146200000.0
2005-12-01 20:20:00,2.28536,2.28555,2.28521,2.28538,228100000.0
2005-12-01 20:21:00,2.28528,2.2854,2.28513,2.2854,69300000.0
2005-12-01 20:22:00,2.28538,2.28546,2.28512,2.28543,121800000.0
2005-12-01 20:23:00,2.28548,2.28563,2.28544,2.28558,154500000.0
2005-12-01 20:24:00,2.28554,2.28565,2.28529,2.28529,29600000.0
2005-12-01 20:25:00,2.28515,2.28525,2.2851,2.28515,181000000.0
2005-12-01 20:26:00,2.28524,2.28527,2.28508,2.28513,160900000.0
2005-12-01 20:27:00,2.28502,2.2851,2.28486,2.2851,111900000.0
2005-12-01 20:28:00,2.28493,2.28493,2.28418,2.28418,219000000.0
2005-12-01 20:29:00,2.28422,2.28451,2.28411,2.28411,177400000.0
2005-12-01 20:30:00,2.28407,2.28435,2.28401,2.28412,349000001.0
2005-12-01 20:31:00,2.28404,2.28405,2.28375,2.28375,235700000.0
2005-12-01 20:32:00,2.28378,2.28386,2.28354,2.28386,375300000.0
2005-12-01 20:33:00,2.28382,2.28399,2.28377,2.28383,71900000.0
2005-12-01 20:34:00,2.28377,2.28378,2.28367,2.28377,110400000.0
2005-12-01 20:35:00,2.2838,2.2838,2.28318,2.28337,47100000.0
2005-12-01 20:36:00,2.28352,2.28418,2.28337,2.28418,53000000.0
2005-12-01 20:37:00,2.28407,2.28444,2.28251,2.28426,127200000.0
2005-12-01 20:38:00,2.2844,2.2844,2.28354,2.28354,150000000.0
2005-12-01 20:39:00,2.28355,2.28377,2.28353,2.28367,118100000.0
2005-12-01 20:40:00,2.2837,2.28393,2.28329,2.28348,132900000.0
2005-12-01 20:41:00,2.28333,2.28336,2.2829,2.2829,139100000.0
2005-12-01 20:42:00,2.28296,2.28331,2.28296,2.28331,58400000.0
2005-12-01 20:43:00,2.2834,2.28369,2.2831,2.2831,82100000.0
2005-12-01 20:44:00,2.28303,2.28332,2.28273,2.28302,192700000.0
2005-12-01 20:45:00,2.28289,2.28331,2.28286,2.28299,59400000.0
2005-12-01 20:46:00,2.28301,2.28321,2.28298,2.28321,42400001.0
2005-12-01 20:47:00,2.28329,2.28335,2.28304,2.28314,140200000.0
2005-12-01 20:48:00,2.28319,2.28361,2.28318,2.28332,219300001.0
2005-12-01 20:49:00,2.28326,2.28331,2.28292,2.28308,119800000.0
2005-12-01 20:50:00,2.283,2.28321,2.28289,2.28289,184200001.0
2005-12-01 20:51:00,2.2829,2.28319,2.2829,2.28316,94000000.0
2005-12-01 20:52:00,2.2832,2.28322,2.28289,2.28291,170400000.0
2005-12-01 20:53:00,2.28293,2.28317,2.28281,2.28298,182800000.0
2005-12-01 20:54:00,2.28305,2.2831,2.2829,2.28297,158400000.0
2005-12-01 20:55:00,2.28297,2.28314,2.28297,2.28314,30000000.0
2005-12-01 20:56:00,2.28309,2.28309,2.28265,2.28265,216900000.0
2005-12-01 20:57:00,2.28265,2.28305,2.28262,2.28288,357100000.0
2005-12-01 20:58:00,2.28293,2.28318,2.2829,2.28293,184800000.0
2005-12-01 20:59:00,2.28289,2.2831,2.28286,2.28298,283300000.0
2005-12-01 21:00:00,2.28306,2.28327,2.28301,2.28301,241600000.0
2005-12-01 21:01:00,2.28307,2.28338,2.28307,2.28333,346500000.0
2005-12-01 21:02:00,2.28351,2.28357,2.28325,2.28342,118500000.0
2005-12-01 21:03:00,2.28348,2.28365,2.28336,2.28355,109200000.0
2005-12-01 21:04:00,2.28362,2.28401,2.28362,2.28388,48500000.0
2005-12-01 21:05:00,2.28394,2.28403,2.28365,2.28371,64100000.0
2005-12-01 21:06:00,2.28355,2.28362,2.28307,2.28307,46300000.0
2005-12-01 21:07:00,2.28303,2.28355,2.28303,2.28348,31100000.0
2005-12-01 21:08:00,2.28338,2.28338,2.28299,2.28309,14100000.0
2005-12-01 21:09:00,2.28311,2.28311,2.28298,2.28307,33300000.0
2005-12-01 21:10:00,2.28307,2.28307,2.28289,2.28304,67600000.0
2005-12-01 21:11:00,2.28303,2.28313,2.28279,2.28289,129800000.0
2005-12-01 21:12:00,2.28285,2.28297,2.28285,2.28297,43200000.0
2005-12-01 21:13:00,2.28297,2.2833,2.28269,2.28269,158700000.0
2005-12-01 21:14:00,2.28285,2.2831,2.28271,2.2831,176500000.0
2005-12-01 21:15:00,2.28316,2.2833,2.28296,2.28303,141000000.0
2005-12-01 21:16:00,2.28307,2.28328,2.2829,2.28328,98400000.0
2005-12-01 21:17:00,2.28341,2.2835,2.28313,2.28324,166000000.0
2005-12-01 21:18:00,2.2832,2.28326,2.28298,2.28316,135100000.0
2005-12-01 21:19:00,2.28305,2.28317,2.283,2.28305,95300000.0
2005-12-01 21:20:00,2.28313,2.28322,2.28295,2.28303,196200000.0
2005-12-01 21:21:00,2.28304,2.28322,2.28288,2.28293,286500000.0
2005-12-01 21:22:00,2.28316,2.28339,2.28311,2.28328,139100000.0
2005-12-01 21:23:00,2.28338,2.28338,2.28295,2.283,98400000.0
2005-12-01 21:24:00,2.283,2.28306,2.2829,2.28293,63600000.0
2005-12-01 21:25:00,2.28289,2.2832,2.28289,2.2832,48200000.0
2005-12-01 21:26:00,2.28317,2.28317,2.28284,2.28291,24000000.0
2005-12-01 21:27:00,2.28292,2.28303,2.28287,2.28293,59800000.0
2005-12-01 21:28:00,2.28301,2.28307,2.28287,2.28287,97600000.0
2005-12-01 21:29:00,2.28286,2.28306,2.28286,2.28294,72400000.0
2005-12-01 21:30:00,2.28299,2.28299,2.28282,2.28285,30600000.0
2005-12-01 21:31:00,2.28272,2.28273,2.28254,2.28261,35800000.0
2005-12-01 21:32:00,2.28278,2.28284,2.28242,2.28242,189500000.0
2005-12-01 21:33:00,2.28223,2.28257,2.28223,2.28225,94699999.0
2005-12-01 21:34:00,2.28219,2.28266,2.28219,2.28245,116300000.0
2005-12-01 21:35:00,2.28258,2.2826,2.28245,2.2826,48400000.0
2005-12-01 21:36:00,2.28258,2.2826,2.28243,2.28251,29400000.0
2005-12-01 21:37:00,2.28242,2.28242,2.28221,2.28221,59500000.0
2005-12-01 21:38:00,2.28212,2.28223,2.28206,2.28217,66300000.0
2005-12-01 21:39:00,2.2819,2.28192,2.2815,2.28169,35900000.0
2005-12-01 21:40:00,2.28186,2.28196,2.2817,2.28189,34900000.0
2005-12-01 21:41:00,2.28185,2.28209,2.28185,2.28209,24000000.0
2005-12-01 21:42:00,2.2822,2.28242,2.28213,2.28237,100400000.0
2005-12-01 21:43:00,2.28239,2.28264,2.28239,2.2825,95800000.0
2005-12-01 21:44:00,2.28252,2.28254,2.28206,2.28207,130000000.0
2005-12-01 21:45:00,2.28211,2.2823,2.28204,2.28217,95500000.0
2005-12-01 21:46:00,2.28217,2.28222,2.282,2.2822,72800000.0
2005-12-01 21:47:00,2.28217,2.28228,2.28193,2.28198,132699999.0
2005-12-01 21:48:00,2.28194,2.28227,2.28194,2.28219,34400000.0
2005-12-01 21:49:00,2.2822,2.2822,2.28198,2.28202,112200000.0
2005-12-01 21:50:00,2.28202,2.28202,2.28173,2.28173,27500000.0
2005-12-01 21:51:00,2.28164,2.28165,2.28143,2.28143,29000000.0
2005-12-01 21:52:00,2.2813,2.28142,2.28125,2.2813,132700000.0
2005-12-01 21:53:00,2.28125,2.28125,2.28084,2.28084,44400000.0
2005-12-01 21:54:00,2.28091,2.28106,2.2807,2.2807,39500000.0
2005-12-01 21:55:00,2.28076,2.28098,2.28059,2.28098,92100001.0
2005-12-01 21:56:00,2.28108,2.28122,2.28099,2.28122,61200000.0
2005-12-01 21:57:00,2.28125,2.28129,2.28097,2.28103,41800000.0
2005-12-01 21:58:00,2.28107,2.28132,2.28103,2.28132,34100000.0
2005-12-01 21:59:00,2.28135,2.28158,2.28093,2.28127,180799999.0
2005-12-01 22:00:00,2.28125,2.28157,2.28124,2.28153,77900000.0
2005-12-01 22:01:00,2.28153,2.28164,2.28144,2.28155,32300000.0
2005-12-01 22:02:00,2.28175,2.28191,2.28158,2.28158,110700000.0
2005-12-01 22:03:00,2.2817,2.28179,2.2817,2.28177,21400000.0
2005-12-01 22:04:00,2.28175,2.28187,2.2816,2.2818,86000000.0
2005-12-01 22:05:00,2.28186,2.2821,2.2818,2.2818,69300000.0
2005-12-01 22:06:00,2.28186,2.28197,2.2817,2.2817,19600000.0
2005-12-01 22:07:00,2.28134,2.28134,2.28067,2.28099,17800000.0
2005-12-01 22:08:00,2.28104,2.28104,2.28098,2.281,27000000.0
2005-12-01 22:09:00,2.28104,2.28131,2.28098,2.28115,45300000.0
2005-12-01 22:10:00,2.28113,2.28113,2.28091,2.28101,29000000.0
2005-12-01 22:11:00,2.28119,2.28139,2.28119,2.28125,22000000.0
2005-12-01 22:12:00,2.28128,2.28143,2.28128,2.28133,66400000.0
2005-12-01 22:13:00,2.28127,2.28127,2.28102,2.28119,36700000.0
2005-12-01 22:14:00,2.28145,2.28145,2.28112,2.28132,37000000.0
2005-12-01 22:15:00,2.28125,2.28162,2.28125,2.28147,95300000.0
2005-12-01 22:16:00,2.28145,2.28155,2.28127,2.28132,128100000.0
2005-12-01 22:17:00,2.28151,2.28152,2.28151,2.28152,2900000.0
2005-12-01 22:18:00,2.28161,2.28166,2.28154,2.28166,29500000.0
2005-12-01 22:19:00,2.28178,2.28215,2.28178,2.28198,40900000.0
2005-12-01 22:20:00,2.28188,2.28188,2.28159,2.28159,22800000.0
2005-12-01 22:21:00,2.28169,2.28204,2.28169,2.28203,32500000.0
2005-12-01 22:22:00,2.28196,2.28196,2.28169,2.28171,98200000.0
2005-12-01 22:23:00,2.28162,2.2819,2.28162,2.28175,93000000.0
2005-12-01 22:24:00,2.28171,2.28171,2.28163,2.28164,26000000.0
2005-12-01 22:25:00,2.28178,2.28185,2.28177,2.28177,55000000.0
2005-12-01 22:26:00,2.28175,2.28175,2.28166,2.2817,40400000.0
2005-12-01 22:27:00,2.2817,2.28175,2.2816,2.28162,17800000.0
2005-12-01 22:28:00,2.28161,2.28161,2.28141,2.28145,45500000.0
2005-12-01 22:29:00,2.28139,2.28157,2.28138,2.28145,132900000.0
2005-12-01 22:30:00,2.28139,2.28153,2.28111,2.28141,87800000.0
2005-12-01 22:31:00,2.28143,2.28175,2.28135,2.28175,20300000.0
2005-12-01 22:32:00,2.28191,2.28195,2.2813,2.2813,42100000.0
2005-12-01 22:33:00,2.28128,2.28141,2.28119,2.28119,52000000.0
2005-12-01 22:34:00,2.28112,2.28157,2.28111,2.2814,89900000.0
2005-12-01 22:35:00,2.28152,2.28185,2.2813,2.28185,42300000.0
2005-12-01 22:36:00,2.28188,2.28188,2.28137,2.28137,27000000.0
2005-12-01 22:37:00,2.28126,2.28135,2.28107,2.28107,22600000.0
2005-12-01 22:38:00,2.28112,2.28126,2.28108,2.28117,47400000.0
2005-12-01 22:39:00,2.28115,2.28124,2.28109,2.28112,38200000.0
2005-12-01 22:40:00,2.281,2.28127,2.28092,2.28099,40200000.0
2005-12-01 22:41:00,2.2809,2.28106,2.28075,2.28075,28100000.0
2005-12-01 22:42:00,2.28091,2.28105,2.28085,2.28085,64300000.0
2005-12-01 22:43:00,2.28087,2.28124,2.28087,2.28121,141800000.0
2005-12-01 22:44:00,2.28132,2.28164,2.28132,2.28162,63900000.0
2005-12-01 22:45:00,2.28162,2.28162,2.28123,2.28123,53600000.0
2005-12-01 22:46:00,2.28126,2.28138,2.28115,2.28138,90600000.0
2005-12-01 22:47:00,2.28146,2.28146,2.28115,2.28131,28000000.0
2005-12-01 22:48:00,2.2812,2.28134,2.28103,2.28122,57400000.0
2005-12-01 22:49:00,2.28123,2.2814,2.28085,2.28104,104900000.0
2005-12-01 22:50:00,2.28105,2.28127,2.28105,2.28125,21200000.0
2005-12-01 22:51:00,2.28123,2.28134,2.28116,2.28119,97100000.0
2005-12-01 22:52:00,2.28113,2.28125,2.28099,2.28101,65800000.0
2005-12-01 22:53:00,2.28081,2.28117,2.28062,2.28082,53500000.0
2005-12-01 22:54:00,2.28058,2.28082,2.28046,2.28076,51700000.0
2005-12-01 22:55:00,2.28077,2.28101,2.28074,2.28095,54700000.0
2005-12-01 22:56:00,2.28105,2.28123,2.28105,2.28107,26700000.0
2005-12-01 22:57:00,2.28116,2.2813,2.28081,2.28081,47799999.0
2005-12-01 22:58:00,2.28047,2.2806,2.28029,2.28029,30800000.0
2005-12-01 22:59:00,2.28024,2.28038,2.28021,2.28032,38500000.0
2005-12-01 23:00:00,2.28024,2.28052,2.28024,2.28052,32100000.0
2005-12-01 23:01:00,2.28049,2.28053,2.28012,2.28048,45800000.0
2005-12-01 23:02:00,2.28059,2.28059,2.28028,2.28053,26000000.0
2005-12-01 23:03:00,2.28053,2.28053,2.28042,2.28052,36100000.0
2005-12-01 23:04:00,2.28036,2.28036,2.28002,2.28012,21300000.0
2005-12-01 23:05:00,2.28016,2.28016,2.2799,2.27995,30300000.0
2005-12-01 23:06:00,2.27989,2.28004,2.27986,2.28,29200000.0
2005-12-01 23:07:00,2.27991,2.28012,2.27977,2.28005,46500000.0
2005-12-01 23:08:00,2.28017,2.28017,2.27993,2.2801,31400000.0
2005-12-01 23:09:00,2.28026,2.28026,2.28,2.28,34100000.0
2005-12-01 23:10:00,2.27996,2.28016,2.27996,2.28001,21900000.0
2005-12-01 23:11:00,2.28002,2.28025,2.27995,2.28005,35700000.0
2005-12-01 23:12:00,2.28002,2.28009,2.27989,2.27991,40100000.0
2005-12-01 23:13:00,2.28002,2.28019,2.28,2.28,25100000.0
2005-12-01 23:14:00,2.27989,2.27999,2.2797,2.2797,19700000.0
2005-12-01 23:15:00,2.27977,2.2798,2.27971,2.27978,14000000.0
2005-12-01 23:16:00,2.27979,2.27979,2.27966,2.27966,9400000.0
2005-12-01 23:17:00,2.27964,2.28,2.27964,2.28,14800000.0
2005-12-01 23:18:00,2.28014,2.28014,2.27984,2.27984,24100000.0
2005-12-01 23:19:00,2.27991,2.28002,2.27983,2.27983,26700000.0
2005-12-01 23:20:00,2.2801,2.28023,2.27992,2.27993,36000000.0
2005-12-01 23:21:00,2.28007,2.28016,2.27993,2.27993,15700000.0
2005-12-01 23:22:00,2.28013,2.28013,2.28006,2.2801,29400000.0
2005-12-01 23:23:00,2.28003,2.28009,2.27986,2.28005,30900000.0
2005-12-01 23:24:00,2.28009,2.28015,2.27994,2.27998,34400000.0
2005-12-01 23:25:00,2.28002,2.28009,2.27984,2.28,73000000.0
2005-12-01 23:26:00,2.27988,2.27991,2.27986,2.2799,28200000.0
2005-12-01 23:27:00,2.27973,2.27979,2.27964,2.27964,11800000.0
2005-12-01 23:28:00,2.27962,2.27979,2.27922,2.27932,34200000.0
2005-12-01 23:29:00,2.2794,2.27969,2.27939,2.27969,28300000.0
2005-12-01 23:30:00,2.27993,2.28021,2.27993,2.28021,12500000.0
2005-12-01 23:31:00,2.28022,2.28058,2.28022,2.28055,35499999.0
2005-12-01 23:32:00,2.28037,2.28064,2.28026,2.28055,23900000.0
2005-12-01 23:33:00,2.28057,2.28058,2.2803,2.28038,47100000.0
2005-12-01 23:34:00,2.28046,2.28065,2.28042,2.28058,34600000.0
2005-12-01 23:35:00,2.2805,2.28055,2.28032,2.28046,41600000.0
2005-12-01 23:36:00,2.28058,2.28069,2.28058,2.28069,14400000.0
2005-12-01 23:37:00,2.28049,2.28052,2.2803,2.28047,43800000.0
2005-12-01 23:38:00,2.28056,2.28075,2.28055,2.28067,28000000.0
2005-12-01 23:39:00,2.28056,2.2807,2.28037,2.28058,46800000.0
2005-12-01 23:40:00,2.28063,2.28084,2.28063,2.28063,41200000.0
2005-12-01 23:41:00,2.28063,2.28124,2.28063,2.2812,34500000.0
2005-12-01 23:42:00,2.28132,2.28132,2.28109,2.28109,29700000.0
2005-12-01 23:43:00,2.28093,2.28093,2.2804,2.2804,24000000.0
2005-12-01 23:44:00,2.28055,2.28069,2.28051,2.28058,33000000.0
2005-12-01 23:45:00,2.28055,2.28058,2.28055,2.28058,13600000.0
2005-12-01 23:46:00,2.28067,2.2809,2.28067,2.2809,39100000.0
2005-12-01 23:47:00,2.2808,2.28092,2.2808,2.28092,26200000.0
2005-12-01 23:48:00,2.28078,2.28078,2.28061,2.2807,18800000.0
2005-12-01 23:49:00,2.28054,2.28084,2.28052,2.2807,50100000.0
2005-12-01 23:50:00,2.28075,2.28075,2.28055,2.28055,27600000.0
2005-12-01 23:51:00,2.28062,2.28065,2.28046,2.28046,31200000.0
2005-12-01 23:52:00,2.28045,2.28057,2.2804,2.28046,41900000.0
2005-12-01 23:53:00,2.28025,2.28025,2.27993,2.27993,27000000.0
2005-12-01 23:54:00,2.28008,2.2803,2.28006,2.2803,26800000.0
2005-12-01 23:55:00,2.28022,2.28036,2.27997,2.28003,34800000.0
2005-12-01 23:56:00,2.28011,2.28011,2.2799,2.27993,40500000.0
2005-12-01 23:57:00,2.27988,2.28027,2.2798,2.28027,25400000.0
2005-12-01 23:58:00,2.28035,2.28035,2.28001,2.28001,20200000.0
2005-12-01 23:59:00,2.2799,2.28025,2.27986,2.28025,41500000.0
2005-12-02 00:00:00,2.28015,2.28028,2.28015,2.2802,35300000.0
2005-12-02 00:01:00,2.28072,2.28072,2.28017,2.2806,45400000.0
2005-12-02 00:02:00,2.27963,2.28086,2.27954,2.28032,31300000.0
2005-12-02 00:03:00,2.27955,2.28043,2.27955,2.27965,40900000.0
2005-12-02 00:04:00,2.28012,2.28032,2.27974,2.28028,31100000.0
2005-12-02 00:05:00,2.28026,2.28038,2.27961,2.28017,30100000.0
2005-12-02 00:06:00,2.28005,2.28041,2.27969,2.27974,29100000.0
2005-12-02 00:07:00,2.28013,2.2803,2.27989,2.28021,23200000.0
2005-12-02 00:08:00,2.28034,2.28034,2.27987,2.28017,35200000.0
2005-12-02 00:09:00,2.28042,2.28042,2.27966,2.28001,38400000.0
2005-12-02 00:10:00,2.28022,2.28042,2.28008,2.28025,37200000.0
2005-12-02 00:11:00,2.28041,2.28059,2.27985,2.28004,46900001.0
2005-12-02 00:12:00,2.28023,2.28067,2.28001,2.28002,38100000.0
2005-12-02 00:13:00,2.28001,2.28062,2.28001,2.28033,30800000.0
2005-12-02 00:14:00,2.28084,2.28084,2.28009,2.28014,41200000.0
2005-12-02 00:15:00,2.28019,2.28075,2.28008,2.28061,41200000.0
2005-12-02 00:16:00,2.28086,2.28087,2.28017,2.2802,30600000.0
2005-12-02 00:17:00,2.28019,2.28069,2.27997,2.28048,26400000.0
2005-12-02 00:18:00,2.27991,2.28064,2.27991,2.28064,19800000.0
2005-12-02 00:19:00,2.28083,2.28133,2.28072,2.28102,28900000.0
2005-12-02 00:20:00,2.28125,2.2814,2.28088,2.28112,37300000.0
2005-12-02 00:21:00,2.28013,2.28146,2.28013,2.28142,36800000.0
2005-12-02 00:22:00,2.28113,2.28138,2.28081,2.28129,43800000.0
2005-12-02 00:23:00,2.2815,2.2815,2.28069,2.28074,67200000.0
2005-12-02 00:24:00,2.28095,2.2812,2.28051,2.28082,27700000.0
2005-12-02 00:25:00,2.28115,2.28128,2.28081,2.28109,46399999.0
2005-12-02 00:26:00,2.2813,2.28134,2.28081,2.28081,38000000.0
2005-12-02 00:27:00,2.28104,2.28147,2.28094,2.28147,50100000.0
2005-12-02 00:28:00,2.2812,2.28141,2.28094,2.28094,26800000.0
2005-12-02 00:29:00,2.28107,2.28112,2.2806,2.28076,26600000.0
2005-12-02 00:30:00,2.28121,2.28136,2.28084,2.2811,45600000.0
2005-12-02 00:31:00,2.28095,2.28131,2.28065,2.28131,35000000.0
2005-12-02 00:32:00,2.28152,2.28152,2.28056,2.28063,40900000.0
2005-12-02 00:33:00,2.28076,2.28093,2.28038,2.28084,39500000.0
2005-12-02 00:34:00,2.28028,2.28077,2.28028,2.28076,29400000.0
2005-12-02 00:35:00,2.28093,2.28128,2.28093,2.2812,34500000.0
2005-12-02 00:36:00,2.28127,2.28134,2.28107,2.28123,59600000.0
2005-12-02 00:37:00,2.2813,2.2813,2.28117,2.28117,21200000.0
2005-12-02 00:38:00,2.28129,2.28147,2.28123,2.28147,31700000.0
2005-12-02 00:39:00,2.28146,2.28146,2.28123,2.2813,22000000.0
2005-12-02 00:40:00,2.28126,2.28126,2.28089,2.28089,17600000.0
2005-12-02 00:41:00,2.28111,2.28119,2.28091,2.28098,25500000.0
2005-12-02 00:42:00,2.28106,2.28106,2.28084,2.28089,21100000.0
2005-12-02 00:43:00,2.28119,2.28119,2.281,2.2811,21200000.0
2005-12-02 00:44:00,2.28109,2.28123,2.28107,2.28117,37900000.0
2005-12-02 00:45:00,2.28112,2.28132,2.28111,2.2813,17200000.0
2005-12-02 00:46:00,2.28117,2.28142,2.28117,2.2812,26800000.0
2005-12-02 00:47:00,2.28132,2.28158,2.28132,2.28155,30900000.0
2005-12-02 00:48:00,2.28151,2.28159,2.28132,2.28159,26100000.0
2005-12-02 00:49:00,2.28165,2.28172,2.28147,2.2815,29900000.0
2005-12-02 00:50:00,2.28148,2.28148,2.28132,2.2814,28000000.0
2005-12-02 00:51:00,2.2814,2.2815,2.2813,2.2815,49200000.0
2005-12-02 00:52:00,2.28138,2.28145,2.2813,2.28135,15800000.0
2005-12-02 00:53:00,2.2813,2.28145,2.2813,2.28135,42900000.0
2005-12-02 00:54:00,2.28129,2.28129,2.28117,2.2812,12600000.0
2005-12-02 00:55:00,2.28098,2.28137,2.28098,2.28126,19600000.0
2005-12-02 00:56:00,2.28129,2.28149,2.28125,2.28128,24000000.0
2005-12-02 00:57:00,2.28125,2.28132,2.28112,2.28132,21800000.0
2005-12-02 00:58:00,2.28113,2.28124,2.28103,2.28109,19600000.0
2005-12-02 00:59:00,2.28118,2.28135,2.28108,2.28129,26900000.0
2005-12-02 01:00:00,2.28135,2.28135,2.2812,2.28135,55200000.0
2005-12-02 01:01:00,2.28136,2.2814,2.28118,2.28139,29400000.0
2005-12-02 01:02:00,2.2812,2.28146,2.2812,2.28129,20600000.0
2005-12-02 01:03:00,2.28148,2.28161,2.28134,2.28134,27900000.0
2005-12-02 01:04:00,2.28142,2.28149,2.28132,2.28132,29100000.0
2005-12-02 01:05:00,2.28148,2.28155,2.28132,2.28155,33700000.0
2005-12-02 01:06:00,2.28155,2.28165,2.28152,2.28165,31300000.0
2005-12-02 01:07:00,2.28153,2.2817,2.28152,2.28164,58799998.0
2005-12-02 01:08:00,2.2815,2.28155,2.28145,2.28147,21700000.0
2005-12-02 01:09:00,2.28148,2.28161,2.28133,2.28133,15200000.0
2005-12-02 01:10:00,2.28146,2.28165,2.28146,2.28151,32000000.0
2005-12-02 01:11:00,2.28146,2.2815,2.2813,2.2813,20400000.0
2005-12-02 01:12:00,2.28131,2.2816,2.28131,2.28139,23900000.0
2005-12-02 01:13:00,2.28127,2.28142,2.28127,2.2813,31400000.0
2005-12-02 01:14:00,2.28124,2.28132,2.28116,2.28116,38900000.0
2005-12-02 01:15:00,2.28112,2.28125,2.28112,2.28125,24200000.0
2005-12-02 01:16:00,2.28135,2.28135,2.28119,2.28119,36299999.0
2005-12-02 01:17:00,2.28122,2.28137,2.28098,2.28137,36000000.0
2005-12-02 01:18:00,2.28131,2.28146,2.28116,2.28133,39700000.0
2005-12-02 01:19:00,2.28124,2.28132,2.28122,2.28132,24700000.0
2005-12-02 01:20:00,2.28125,2.28153,2.28125,2.2815,64700000.0
2005-12-02 01:21:00,2.2815,2.28155,2.28147,2.28155,30200000.0
2005-12-02 01:22:00,2.28147,2.28165,2.28139,2.28163,23500000.0
2005-12-02 01:23:00,2.28167,2.28181,2.28161,2.2817,33899999.0
2005-12-02 01:24:00,2.28165,2.28184,2.28165,2.28172,33000000.0
2005-12-02 01:25:00,2.28173,2.28176,2.28167,2.28167,13900000.0
2005-12-02 01:26:00,2.28164,2.28167,2.28149,2.28149,29500000.0
2005-12-02 01:27:00,2.28149,2.28168,2.28145,2.28152,47600000.0
2005-12-02 01:28:00,2.28149,2.28159,2.28145,2.28145,20800000.0
2005-12-02 01:29:00,2.28151,2.28165,2.28151,2.28152,15400000.0
2005-12-02 01:30:00,2.28149,2.28156,2.28133,2.28141,30300000.0
2005-12-02 01:31:00,2.28131,2.28136,2.28119,2.28127,32900000.0
2005-12-02 01:32:00,2.28125,2.28125,2.28091,2.28091,28900000.0
2005-12-02 01:33:00,2.28095,2.28129,2.28095,2.28122,43800000.0
2005-12-02 01:34:00,2.28116,2.28123,2.28104,2.28111,40900000.0
2005-12-02 01:35:00,2.28105,2.28105,2.28092,2.28101,22600000.0
2005-12-02 01:36:00,2.28104,2.28135,2.28104,2.28135,14700000.0
2005-12-02 01:37:00,2.2813,2.28173,2.2813,2.2815,34600000.0
2005-12-02 01:38:00,2.28157,2.28157,2.28142,2.28149,17600000.0
2005-12-02 01:39:00,2.2814,2.28162,2.2814,2.28141,36000000.0
2005-12-02 01:40:00,2.28162,2.28162,2.28155,2.28155,12000000.0
2005-12-02 01:41:00,2.28163,2.28167,2.2815,2.28165,46000000.0
2005-12-02 01:42:00,2.2816,2.28173,2.28153,2.28165,44300000.0
2005-12-02 01:43:00,2.28155,2.28165,2.28155,2.28155,38300000.0
2005-12-02 01:44:00,2.28165,2.2817,2.28155,2.28155,6800000.0
2005-12-02 01:45:00,2.28111,2.28125,2.28102,2.28125,20300000.0
2005-12-02 01:46:00,2.28097,2.2812,2.28097,2.28105,24400000.0
2005-12-02 01:47:00,2.28098,2.28101,2.28096,2.28101,13100000.0
2005-12-02 01:48:00,2.28107,2.2812,2.28103,2.2811,66200000.0
2005-12-02 01:49:00,2.28106,2.28125,2.28093,2.28125,38100000.0
2005-12-02 01:50:00,2.28119,2.28156,2.28119,2.28156,42800000.0
2005-12-02 01:51:00,2.28177,2.28177,2.28147,2.28147,32900000.0
2005-12-02 01:52:00,2.2814,2.2816,2.2814,2.2815,53100001.0
2005-12-02 01:53:00,2.28148,2.28148,2.28147,2.28147,22700000.0
2005-12-02 01:54:00,2.28141,2.28162,2.28141,2.28159,21400000.0
2005-12-02 01:55:00,2.28161,2.28165,2.28158,2.2816,29000001.0
2005-12-02 01:56:00,2.28164,2.28168,2.28157,2.28157,57599999.0
2005-12-02 01:57:00,2.2818,2.28188,2.28167,2.2818,42100000.0
2005-12-02 01:58:00,2.28184,2.28184,2.28172,2.28173,50300000.0
2005-12-02 01:59:00,2.28175,2.2819,2.28175,2.28184,31000000.0
2005-12-02 02:00:00,2.28207,2.28233,2.28207,2.28233,15000000.0
2005-12-02 02:01:00,2.28245,2.28254,2.28233,2.28235,36200000.0
2005-12-02 02:02:00,2.28242,2.28242,2.28227,2.28231,40000000.0
2005-12-02 02:03:00,2.28231,2.28256,2.28206,2.28212,32400000.0
2005-12-02 02:04:00,2.28215,2.2824,2.28213,2.2824,22900000.0
2005-12-02 02:05:00,2.28252,2.28271,2.28232,2.28271,39400000.0
2005-12-02 02:06:00,2.28262,2.28272,2.28246,2.28272,39500000.0
2005-12-02 02:07:00,2.28269,2.28288,2.28269,2.28273,41000000.0
2005-12-02 02:08:00,2.2826,2.28288,2.28252,2.28288,28700000.0
2005-12-02 02:09:00,2.28324,2.28325,2.28293,2.28293,28800000.0
2005-12-02 02:10:00,2.28295,2.28295,2.28277,2.28293,22300000.0
2005-12-02 02:11:00,2.2828,2.28304,2.2828,2.28297,46300000.0
2005-12-02 02:12:00,2.28289,2.28289,2.28236,2.28265,39200000.0
2005-12-02 02:13:00,2.28248,2.28248,2.28221,2.28221,18600000.0
2005-12-02 02:14:00,2.28231,2.28234,2.28231,2.28234,11200000.0
2005-12-02 02:15:00,2.28265,2.28266,2.28253,2.28257,29200000.0
2005-12-02 02:16:00,2.2825,2.28257,2.2824,2.2824,22000000.0
2005-12-02 02:17:00,2.28216,2.28216,2.28207,2.28214,49400000.0
2005-12-02 02:18:00,2.28223,2.28243,2.28209,2.28243,31600000.0
2005-12-02 02:19:00,2.28244,2.28252,2.28222,2.28222,77600000.0
2005-12-02 02:20:00,2.28216,2.28216,2.28204,2.28216,18000000.0
2005-12-02 02:21:00,2.28218,2.2823,2.28218,2.2822,23600000.0
2005-12-02 02:22:00,2.2822,2.28253,2.28216,2.28239,34300000.0
2005-12-02 02:23:00,2.28222,2.28222,2.28185,2.28185,29400000.0
2005-12-02 02:24:00,2.28173,2.28183,2.28173,2.28177,22400000.0
2005-12-02 02:25:00,2.28176,2.28185,2.2817,2.28179,27300000.0
2005-12-02 02:26:00,2.28192,2.28192,2.2817,2.28185,29900000.0
2005-12-02 02:27:00,2.28191,2.28192,2.28185,2.28186,43600001.0
2005-12-02 02:28:00,2.28196,2.28196,2.28167,2.28191,39900000.0
2005-12-02 02:29:00,2.28182,2.2821,2.28179,2.28179,42300000.0
2005-12-02 02:30:00,2.28195,2.28222,2.28195,2.28208,34300000.0
2005-12-02 02:31:00,2.28202,2.28202,2.28187,2.282,39000000.0
2005-12-02 02:32:00,2.28187,2.28195,2.28178,2.28185,19900000.0
2005-12-02 02:33:00,2.2819,2.28198,2.28185,2.28185,12800000.0
2005-12-02 02:34:00,2.2819,2.282,2.28185,2.28185,27100000.0
2005-12-02 02:35:00,2.28187,2.28203,2.28177,2.28177,54700000.0
2005-12-02 02:36:00,2.28192,2.28192,2.28163,2.28171,32600000.0
2005-12-02 02:37:00,2.28186,2.282,2.28186,2.28198,21200000.0
2005-12-02 02:38:00,2.28185,2.28208,2.2817,2.28182,19700000.0
2005-12-02 02:39:00,2.28167,2.28167,2.28153,2.28153,7200000.0
2005-12-02 02:40:00,2.28133,2.28159,2.28132,2.28159,18900000.0
2005-12-02 02:41:00,2.28161,2.28161,2.28147,2.28153,41200000.0
2005-12-02 02:42:00,2.28148,2.28167,2.28148,2.2815,27200000.0
2005-12-02 02:43:00,2.28152,2.28157,2.28147,2.28157,26600000.0
2005-12-02 02:44:00,2.2814,2.2814,2.28123,2.28123,5600000.0
2005-12-02 02:45:00,2.2811,2.2811,2.2811,2.2811,11000000.0
2005-12-02 02:46:00,2.28108,2.28121,2.28099,2.28107,37100000.0
2005-12-02 02:47:00,2.28104,2.28119,2.28084,2.28107,39900000.0
2005-12-02 02:48:00,2.28108,2.28121,2.28104,2.28121,19100000.0
2005-12-02 02:49:00,2.28132,2.28136,2.28126,2.28126,13600000.0
2005-12-02 02:50:00,2.28097,2.28097,2.28066,2.28077,51400001.0
2005-12-02 02:51:00,2.28078,2.28089,2.28065,2.28073,35400000.0
2005-12-02 02:52:00,2.28077,2.28109,2.28077,2.28102,15400000.0
2005-12-02 02:53:00,2.28112,2.28112,2.28087,2.28104,35300000.0
2005-12-02 02:54:00,2.28103,2.28135,2.28103,2.28135,32300000.0
2005-12-02 02:55:00,2.28148,2.28166,2.28085,2.28105,39200000.0
2005-12-02 02:56:00,2.28112,2.28126,2.28094,2.28111,28900000.0
2005-12-02 02:57:00,2.28114,2.28114,2.28093,2.28106,47700000.0
2005-12-02 02:58:00,2.28117,2.28129,2.28085,2.28085,23100000.0
2005-12-02 02:59:00,2.28105,2.28105,2.2808,2.2808,28900000.0
2005-12-02 03:00:00,2.28059,2.28076,2.28052,2.28056,30600000.0
2005-12-02 03:01:00,2.28059,2.28089,2.28059,2.28077,21600000.0
2005-12-02 03:02:00,2.28066,2.28077,2.28066,2.28077,23200000.0
2005-12-02 03:03:00,2.28085,2.28112,2.28085,2.28101,37900000.0
2005-12-02 03:04:00,2.28108,2.28131,2.28104,2.28125,32700000.0
2005-12-02 03:05:00,2.28095,2.28113,2.28092,2.281,13100000.0
2005-12-02 03:06:00,2.28089,2.28104,2.28082,2.28098,36700000.0
2005-12-02 03:07:00,2.28112,2.28114,2.28099,2.28099,55200000.0
2005-12-02 03:08:00,2.28106,2.28109,2.28106,2.28109,5400000.0
2005-12-02 03:09:00,2.28097,2.28105,2.28097,2.28097,24400000.0
2005-12-02 03:10:00,2.28112,2.28112,2.28101,2.28109,16200000.0
2005-12-02 03:11:00,2.28116,2.28116,2.281,2.281,5900000.0
2005-12-02 03:12:00,2.28099,2.28101,2.28099,2.28101,7600000.0
2005-12-02 03:13:00,2.28102,2.28103,2.28097,2.28097,12900000.0
2005-12-02 03:14:00,2.28095,2.28095,2.28095,2.28095,10400000.0
2005-12-02 03:15:00,2.28096,2.28098,2.28086,2.28086,31000000.0
2005-12-02 03:16:00,2.281,2.2811,2.28094,2.28096,40700000.0
2005-12-02 03:17:00,2.281,2.28109,2.28088,2.28109,15900000.0
2005-12-02 03:18:00,2.28103,2.28103,2.28088,2.28088,28300000.0
2005-12-02 03:19:00,2.28104,2.28104,2.28091,2.28091,7300000.0
2005-12-02 03:20:00,2.28096,2.28096,2.28075,2.28079,24800000.0
2005-12-02 03:21:00,2.28074,2.281,2.28074,2.28079,53699999.0
2005-12-02 03:22:00,2.28083,2.28108,2.28082,2.28082,43800000.0
2005-12-02 03:23:00,2.28076,2.28076,2.28047,2.28047,20900000.0
2005-12-02 03:24:00,2.28057,2.28057,2.28043,2.28043,27800000.0
2005-12-02 03:25:00,2.28033,2.28035,2.28032,2.28033,32500000.0
2005-12-02 03:26:00,2.28034,2.28046,2.28032,2.28043,22600000.0
2005-12-02 03:27:00,2.2804,2.28045,2.2804,2.28045,6200000.0
2005-12-02 03:28:00,2.28055,2.28057,2.28045,2.2805,24700000.0
2005-12-02 03:29:00,2.28049,2.28054,2.28044,2.28054,19800000.0
2005-12-02 03:30:00,2.28056,2.28056,2.28036,2.28037,23200000.0
2005-12-02 03:31:00,2.28035,2.28043,2.28035,2.28035,14400000.0
2005-12-02 03:32:00,2.28035,2.28053,2.28034,2.28034,24000000.0
2005-12-02 03:33:00,2.28044,2.28063,2.28043,2.2805,35100000.0
2005-12-02 03:34:00,2.28054,2.28072,2.28046,2.28063,39600000.0
2005-12-02 03:35:00,2.28067,2.2808,2.28067,2.2808,14100000.0
2005-12-02 03:36:00,2.28092,2.28105,2.28085,2.28085,38900000.0
2005-12-02 03:37:00,2.28084,2.28091,2.28069,2.28077,28200000.0
2005-12-02 03:38:00,2.28085,2.28105,2.28068,2.28089,38100000.0
2005-12-02 03:39:00,2.28092,2.28101,2.28069,2.28097,43200000.0
2005-12-02 03:40:00,2.28114,2.28129,2.28101,2.28126,54900000.0
2005-12-02 03:41:00,2.28118,2.2813,2.28118,2.28127,29900000.0
2005-12-02 03:42:00,2.2813,2.28133,2.28113,2.28133,16000000.0
2005-12-02 03:43:00,2.28154,2.28173,2.28134,2.28145,33700000.0
2005-12-02 03:44:00,2.28139,2.28173,2.28139,2.28141,56200000.0
2005-12-02 03:45:00,2.28139,2.2816,2.28137,2.28155,45700000.0
2005-12-02 03:46:00,2.28167,2.28169,2.28147,2.28169,28600000.0
2005-12-02 03:47:00,2.28161,2.28161,2.28138,2.28161,15800000.0
2005-12-02 03:48:00,2.28165,2.28165,2.28143,2.28144,17200000.0
2005-12-02 03:49:00,2.28127,2.28161,2.28127,2.28156,16800000.0
2005-12-02 03:50:00,2.28156,2.28189,2.28155,2.28166,28700000.0
2005-12-02 03:51:00,2.28176,2.28181,2.28149,2.28181,33400000.0
2005-12-02 03:52:00,2.28178,2.28228,2.28178,2.28214,23100000.0
2005-12-02 03:53:00,2.28189,2.28189,2.28138,2.28146,27900000.0
2005-12-02 03:54:00,2.28152,2.28168,2.28106,2.28106,23600000.0
2005-12-02 03:55:00,2.28099,2.28099,2.28072,2.28072,25000000.0
2005-12-02 03:56:00,2.2806,2.2806,2.28046,2.28051,29200000.0
2005-12-02 03:57:00,2.2805,2.28087,2.2805,2.28074,29200000.0
2005-12-02 03:58:00,2.28088,2.28108,2.28077,2.28108,44099999.0
2005-12-02 03:59:00,2.28109,2.2811,2.28086,2.28091,19200000.0
2005-12-02 04:00:00,2.28081,2.28118,2.28081,2.28118,27200000.0
2005-12-02 04:01:00,2.28138,2.28138,2.28106,2.28118,40100000.0
2005-12-02 04:02:00,2.28114,2.28114,2.28094,2.28094,9400000.0
2005-12-02 04:03:00,2.28104,2.28104,2.28097,2.28098,20400000.0
2005-12-02 04:04:00,2.281,2.281,2.28088,2.2809,20100000.0
2005-12-02 04:05:00,2.28073,2.28082,2.28063,2.28066,45100000.0
2005-12-02 04:06:00,2.28058,2.28058,2.28033,2.28033,14400000.0
2005-12-02 04:07:00,2.28023,2.28031,2.28017,2.28017,35700000.0
2005-12-02 04:08:00,2.28018,2.2804,2.28018,2.28023,5300000.0
2005-12-02 04:09:00,2.28017,2.28018,2.27997,2.28002,27200000.0
2005-12-02 04:10:00,2.28001,2.28019,2.27995,2.27995,16500000.0
2005-12-02 04:11:00,2.28,2.28012,2.27988,2.28009,26000000.0
2005-12-02 04:12:00,2.27997,2.2803,2.27996,2.2803,40500000.0
2005-12-02 04:13:00,2.28013,2.28032,2.28013,2.28032,38100000.0
2005-12-02 04:14:00,2.2802,2.28046,2.28014,2.28046,35400000.0
2005-12-02 04:15:00,2.28031,2.28052,2.28029,2.28046,19100000.0
2005-12-02 04:16:00,2.28048,2.28048,2.28018,2.28031,31400000.0
2005-12-02 04:17:00,2.28032,2.28046,2.28032,2.28046,29200000.0
2005-12-02 04:18:00,2.28072,2.28074,2.28072,2.28073,5400000.0
2005-12-02 04:19:00,2.28091,2.28091,2.28087,2.28088,14800000.0
2005-12-02 04:20:00,2.28099,2.28118,2.28095,2.281,37200000.0
2005-12-02 04:21:00,2.28096,2.28114,2.2808,2.28114,40000000.0
2005-12-02 04:22:00,2.28104,2.28104,2.28088,2.28103,24300000.0
2005-12-02 04:23:00,2.28101,2.28105,2.28093,2.28105,42700000.0
2005-12-02 04:24:00,2.28094,2.28094,2.28068,2.28068,42400000.0
2005-12-02 04:25:00,2.28083,2.28107,2.28073,2.28091,52900000.0
2005-12-02 04:26:00,2.28101,2.28123,2.28084,2.28123,26600000.0
2005-12-02 04:27:00,2.28126,2.28147,2.28113,2.28113,31400000.0
2005-12-02 04:28:00,2.28112,2.28124,2.28108,2.28115,45100000.0
2005-12-02 04:29:00,2.28122,2.28129,2.28101,2.28118,27200000.0
2005-12-02 04:30:00,2.28117,2.28117,2.28102,2.28107,66400000.0
2005-12-02 04:31:00,2.28116,2.28116,2.28096,2.28107,29400000.0
2005-12-02 04:32:00,2.28111,2.28134,2.28111,2.28123,31000000.0
2005-12-02 04:33:00,2.2812,2.28132,2.28105,2.2811,17100000.0
2005-12-02 04:34:00,2.28114,2.28114,2.28093,2.28112,40500000.0
2005-12-02 04:35:00,2.28116,2.28116,2.28086,2.28105,26400000.0
2005-12-02 04:36:00,2.28097,2.28097,2.28084,2.28097,28300000.0
2005-12-02 04:37:00,2.28102,2.28111,2.28102,2.28105,25700000.0
2005-12-02 04:38:00,2.28097,2.28109,2.28095,2.28095,32200000.0
2005-12-02 04:39:00,2.28098,2.28121,2.28098,2.2811,24600000.0
2005-12-02 04:40:00,2.28094,2.28108,2.28089,2.28108,28800000.0
2005-12-02 04:41:00,2.28119,2.28121,2.28119,2.28121,14600000.0
2005-12-02 04:42:00,2.28136,2.2816,2.28135,2.28135,37800000.0
2005-12-02 04:43:00,2.28158,2.28158,2.28133,2.28133,34500001.0
2005-12-02 04:44:00,2.28141,2.28166,2.28141,2.28152,28000000.0
2005-12-02 04:45:00,2.28151,2.28153,2.28145,2.28145,10800000.0
2005-12-02 04:46:00,2.2813,2.2813,2.28111,2.28116,37600000.0
2005-12-02 04:47:00,2.28121,2.28138,2.28121,2.28131,32300000.0
2005-12-02 04:48:00,2.28142,2.28159,2.28142,2.28143,19100000.0
2005-12-02 04:49:00,2.28168,2.28168,2.2814,2.2814,36100001.0
2005-12-02 04:50:00,2.28136,2.28139,2.28125,2.28125,17300000.0
2005-12-02 04:51:00,2.28126,2.2813,2.28107,2.28112,24400000.0
2005-12-02 04:52:00,2.28104,2.28119,2.28099,2.28119,10400000.0
2005-12-02 04:53:00,2.2814,2.28144,2.28135,2.28142,19400000.0
2005-12-02 04:54:00,2.28133,2.28134,2.28123,2.28123,22800000.0
2005-12-02 04:55:00,2.28135,2.28135,2.2812,2.2813,39800000.0
2005-12-02 04:56:00,2.28131,2.28144,2.28131,2.28144,8400000.0
2005-12-02 04:57:00,2.28153,2.28163,2.28145,2.2815,30000000.0
2005-12-02 04:58:00,2.28143,2.28152,2.28132,2.28132,45100000.0
2005-12-02 04:59:00,2.2813,2.28138,2.2813,2.28138,4600000.0
2005-12-02 05:00:00,2.28158,2.28158,2.28135,2.28135,16200000.0
2005-12-02 05:01:00,2.2814,2.28165,2.28139,2.28158,34200000.0
2005-12-02 05:02:00,2.28162,2.28172,2.28153,2.2816,25600000.0
2005-12-02 05:03:00,2.2816,2.28183,2.2816,2.28183,12000000.0
2005-12-02 05:04:00,2.28179,2.28191,2.28179,2.28191,15900000.0
2005-12-02 05:05:00,2.28197,2.282,2.28195,2.28199,16800000.0
2005-12-02 05:06:00,2.28207,2.28207,2.28188,2.28197,22000000.0
2005-12-02 05:07:00,2.28195,2.28195,2.28195,2.28195,13500000.0
2005-12-02 05:08:00,2.28205,2.28205,2.28183,2.28183,22700000.0
2005-12-02 05:09:00,2.28177,2.28189,2.28177,2.28182,25500000.0
2005-12-02 05:10:00,2.28178,2.28178,2.28169,2.28169,7200000.0
2005-12-02 05:11:00,2.2817,2.28172,2.2817,2.28171,8000000.0
2005-12-02 05:12:00,2.28174,2.28184,2.28174,2.28184,28600000.0
2005-12-02 05:13:00,2.28182,2.28218,2.28182,2.28218,29800000.0
2005-12-02 05:14:00,2.28225,2.28234,2.28225,2.28227,40300000.0
2005-12-02 05:15:00,2.2823,2.2823,2.28209,2.28228,29800000.0
2005-12-02 05:16:00,2.28211,2.28225,2.28205,2.28205,21100000.0
2005-12-02 05:17:00,2.282,2.2822,2.282,2.28205,36600000.0
2005-12-02 05:18:00,2.28194,2.28204,2.28186,2.28191,50500000.0
2005-12-02 05:19:00,2.28196,2.28221,2.28196,2.28221,43900000.0
2005-12-02 05:20:00,2.28206,2.2822,2.282,2.28217,41800000.0
2005-12-02 05:21:00,2.28213,2.28225,2.28213,2.2822,37400000.0
2005-12-02 05:22:00,2.28214,2.28224,2.28204,2.28208,27200000.0
2005-12-02 05:23:00,2.28205,2.2823,2.28204,2.28221,31600000.0
2005-12-02 05:24:00,2.28215,2.2822,2.28207,2.28207,26000000.0
2005-12-02 05:25:00,2.2821,2.28225,2.282,2.282,32200000.0
2005-12-02 05:26:00,2.28208,2.2822,2.28205,2.28213,45600000.0
2005-12-02 05:27:00,2.282,2.2821,2.28192,2.28207,15100000.0
2005-12-02 05:28:00,2.28206,2.28209,2.28169,2.28169,31900000.0
2005-12-02 05:29:00,2.28177,2.28196,2.28177,2.2819,42600000.0
2005-12-02 05:30:00,2.28182,2.28204,2.28182,2.28199,12200000.0
2005-12-02 05:31:00,2.28188,2.28204,2.28186,2.28186,10200000.0
2005-12-02 05:32:00,2.28184,2.28199,2.28184,2.28187,51400002.0
2005-12-02 05:33:00,2.282,2.28203,2.28195,2.28203,19200000.0
2005-12-02 05:34:00,2.28192,2.28205,2.28192,2.28195,28800000.0
2005-12-02 05:35:00,2.282,2.282,2.28184,2.28188,16200000.0
2005-12-02 05:36:00,2.28177,2.28177,2.28159,2.28168,25300000.0
2005-12-02 05:37:00,2.28164,2.28173,2.28159,2.28169,28800000.0
2005-12-02 05:38:00,2.28166,2.28177,2.28161,2.28177,29600000.0
2005-12-02 05:39:00,2.28173,2.28191,2.28162,2.28166,22500000.0
2005-12-02 05:40:00,2.28146,2.28164,2.28146,2.28164,21000000.0
2005-12-02 05:41:00,2.28172,2.28181,2.28165,2.28165,43800000.0
2005-12-02 05:42:00,2.28162,2.28162,2.28143,2.28147,21300000.0
2005-12-02 05:43:00,2.28158,2.28165,2.28146,2.28165,28500000.0
2005-12-02 05:44:00,2.28158,2.28161,2.28122,2.28122,41200000.0
2005-12-02 05:45:00,2.28115,2.28125,2.28103,2.28107,36000000.0
2005-12-02 05:46:00,2.28096,2.28096,2.28051,2.28051,24700000.0
2005-12-02 05:47:00,2.2805,2.28082,2.28042,2.28082,17700000.0
2005-12-02 05:48:00,2.28085,2.28085,2.28064,2.28075,29600000.0
2005-12-02 05:49:00,2.28075,2.28096,2.28067,2.28096,26100000.0
2005-12-02 05:50:00,2.28083,2.28092,2.28083,2.28092,5600000.0
2005-12-02 05:51:00,2.28087,2.28099,2.28077,2.28099,22600000.0
2005-12-02 05:52:00,2.28102,2.28108,2.28102,2.28108,5200000.0
2005-12-02 05:53:00,2.28105,2.28119,2.28096,2.28103,31800000.0
2005-12-02 05:54:00,2.28093,2.28103,2.28092,2.281,35300000.0
2005-12-02 05:55:00,2.28093,2.28105,2.28093,2.28105,17900000.0
2005-12-02 05:56:00,2.281,2.281,2.28093,2.28098,34800000.0
2005-12-02 05:57:00,2.28095,2.28118,2.2809,2.281,21100000.0
2005-12-02 05:58:00,2.28092,2.28115,2.2808,2.2808,34200000.0
2005-12-02 05:59:00,2.2809,2.28111,2.28085,2.28111,21800000.0
2005-12-02 06:00:00,2.28101,2.28109,2.28091,2.28098,20800000.0
2005-12-02 06:01:00,2.28119,2.28127,2.28095,2.28105,28300000.0
2005-12-02 06:02:00,2.28084,2.28142,2.28084,2.28091,39900000.0
2005-12-02 06:03:00,2.28081,2.28093,2.28081,2.2809,32100000.0
2005-12-02 06:04:00,2.28094,2.28096,2.28094,2.28096,9500000.0
2005-12-02 06:05:00,2.2809,2.28113,2.2809,2.28113,19500000.0
2005-12-02 06:06:00,2.28125,2.28136,2.28112,2.28116,32900000.0
2005-12-02 06:07:00,2.28098,2.2811,2.28093,2.28093,60200000.0
2005-12-02 06:08:00,2.28105,2.28115,2.2809,2.281,43500000.0
2005-12-02 06:09:00,2.28099,2.28105,2.28078,2.28097,28200000.0
2005-12-02 06:10:00,2.28095,2.28107,2.28087,2.281,21900000.0
2005-12-02 06:11:00,2.28098,2.28102,2.28089,2.28092,13600000.0
2005-12-02 06:12:00,2.28093,2.28113,2.28093,2.28098,25800000.0
2005-12-02 06:13:00,2.28089,2.28094,2.28089,2.2809,20800000.0
2005-12-02 06:14:00,2.28081,2.28095,2.28077,2.28079,19400000.0
2005-12-02 06:15:00,2.28088,2.28102,2.28085,2.28088,38400000.0
2005-12-02 06:16:00,2.28102,2.28102,2.28079,2.28092,7900000.0
2005-12-02 06:17:00,2.28077,2.28093,2.28077,2.28092,25500000.0
2005-12-02 06:18:00,2.28087,2.28093,2.28078,2.28093,26200000.0
2005-12-02 06:19:00,2.28086,2.28087,2.28067,2.28079,34800000.0
2005-12-02 06:20:00,2.28081,2.28089,2.28081,2.28089,5500000.0
2005-12-02 06:21:00,2.28082,2.28101,2.28081,2.28083,43300000.0
2005-12-02 06:22:00,2.28093,2.28104,2.28079,2.28104,26800000.0
2005-12-02 06:23:00,2.28108,2.28114,2.28094,2.28094,52100000.0
2005-12-02 06:24:00,2.28098,2.28104,2.28086,2.28086,19200000.0
2005-12-02 06:25:00,2.28079,2.28109,2.28079,2.28093,23900000.0
2005-12-02 06:26:00,2.28109,2.28127,2.28105,2.28105,16400000.0
2005-12-02 06:27:00,2.28108,2.28108,2.28102,2.28108,28500000.0
2005-12-02 06:28:00,2.28112,2.28115,2.28102,2.28115,25300000.0
2005-12-02 06:29:00,2.28102,2.28119,2.28087,2.28087,20500000.0
2005-12-02 06:30:00,2.28097,2.28097,2.28085,2.28092,30700000.0
2005-12-02 06:31:00,2.28088,2.281,2.28068,2.28086,52900000.0
2005-12-02 06:32:00,2.28092,2.281,2.28048,2.28048,26400000.0
2005-12-02 06:33:00,2.28026,2.28047,2.28026,2.28035,30700000.0
2005-12-02 06:34:00,2.28043,2.28045,2.28034,2.28036,32400000.0
2005-12-02 06:35:00,2.28035,2.28035,2.28025,2.28025,4800000.0
2005-12-02 06:36:00,2.28017,2.28028,2.28015,2.28015,30100000.0
2005-12-02 06:37:00,2.28015,2.28025,2.28015,2.2802,23700000.0
2005-12-02 06:38:00,2.28014,2.28028,2.28003,2.28003,76700000.0
2005-12-02 06:39:00,2.28015,2.28025,2.28,2.28,13800000.0
2005-12-02 06:40:00,2.2801,2.28012,2.28005,2.28005,13600000.0
2005-12-02 06:41:00,2.28011,2.2802,2.28004,2.28004,28000000.0
2005-12-02 06:42:00,2.28012,2.28018,2.28012,2.28018,27600001.0
2005-12-02 06:43:00,2.28025,2.28031,2.28017,2.28027,14800000.0
2005-12-02 06:44:00,2.28021,2.28029,2.28015,2.28021,15400000.0
2005-12-02 06:45:00,2.2801,2.28027,2.2801,2.28027,35500000.0
2005-12-02 06:46:00,2.28035,2.2804,2.2802,2.28035,27100000.0
2005-12-02 06:47:00,2.28026,2.28036,2.28022,2.28035,24800000.0
2005-12-02 06:48:00,2.28028,2.28028,2.28028,2.28028,10600000.0
2005-12-02 06:49:00,2.28023,2.28027,2.28017,2.28017,23200000.0
2005-12-02 06:50:00,2.28023,2.28055,2.28023,2.28047,23100000.0
2005-12-02 06:51:00,2.28063,2.28071,2.28053,2.28063,18300000.0
2005-12-02 06:52:00,2.28072,2.28094,2.28072,2.2808,19400000.0
2005-12-02 06:53:00,2.28063,2.28085,2.28063,2.2807,28300000.0
2005-12-02 06:54:00,2.28073,2.28074,2.28056,2.2806,62600000.0
2005-12-02 06:55:00,2.28058,2.2807,2.28058,2.2807,15900000.0
2005-12-02 06:56:00,2.28094,2.28094,2.28063,2.2807,32400000.0
2005-12-02 06:57:00,2.28082,2.2809,2.2808,2.2808,17600000.0
2005-12-02 06:58:00,2.28064,2.2809,2.28064,2.28082,39300000.0
2005-12-02 06:59:00,2.2808,2.28098,2.28075,2.28098,28100000.0
2005-12-02 07:00:00,2.28097,2.28119,2.28086,2.28086,19500000.0
2005-12-02 07:01:00,2.28087,2.28098,2.28087,2.28098,4600000.0
2005-12-02 07:02:00,2.28104,2.28106,2.28098,2.281,27400000.0
2005-12-02 07:03:00,2.28076,2.28091,2.28076,2.28091,4600000.0
2005-12-02 07:04:00,2.28073,2.28077,2.28048,2.28055,63800000.0
2005-12-02 07:05:00,2.28065,2.28065,2.28052,2.28055,26300000.0
2005-12-02 07:06:00,2.28065,2.28065,2.28055,2.28055,13800000.0
2005-12-02 07:07:00,2.28055,2.2807,2.28053,2.2806,48600000.0
2005-12-02 07:08:00,2.28052,2.2806,2.28052,2.2806,16200000.0
2005-12-02 07:09:00,2.28071,2.28101,2.2807,2.28101,13700000.0
2005-12-02 07:10:00,2.28078,2.28086,2.28061,2.28061,41000000.0
2005-12-02 07:11:00,2.28063,2.28088,2.28061,2.2807,40800000.0
2005-12-02 07:12:00,2.28076,2.28104,2.28076,2.28104,25400000.0
2005-12-02 07:13:00,2.28101,2.28105,2.28093,2.28101,54099999.0
2005-12-02 07:14:00,2.28086,2.28104,2.28086,2.28089,32500000.0
2005-12-02 07:15:00,2.28109,2.28118,2.28091,2.28091,23800000.0
2005-12-02 07:16:00,2.2809,2.281,2.28087,2.281,17100000.0
2005-12-02 07:17:00,2.28083,2.281,2.28083,2.28085,49700000.0
2005-12-02 07:18:00,2.28089,2.28109,2.28089,2.28109,47700000.0
2005-12-02 07:19:00,2.28108,2.28108,2.28097,2.281,30400000.0
2005-12-02 07:20:00,2.28094,2.28102,2.28086,2.28091,44700000.0
2005-12-02 07:21:00,2.2809,2.28097,2.28085,2.28097,35000000.0
2005-12-02 07:22:00,2.28094,2.28118,2.2809,2.28102,37100001.0
2005-12-02 07:23:00,2.28097,2.28101,2.28085,2.28085,7100000.0
2005-12-02 07:24:00,2.28097,2.28097,2.2807,2.28085,50200000.0
2005-12-02 07:25:00,2.28085,2.281,2.28085,2.28088,28600000.0
2005-12-02 07:26:00,2.28085,2.28096,2.28078,2.28084,30900000.0
2005-12-02 07:27:00,2.28082,2.28095,2.28082,2.28095,7200000.0
2005-12-02 07:28:00,2.28098,2.28098,2.28092,2.28095,14200000.0
2005-12-02 07:29:00,2.28107,2.28132,2.28107,2.28127,17500000.0
2005-12-02 07:30:00,2.28124,2.28124,2.28094,2.28107,27100000.0
2005-12-02 07:31:00,2.28108,2.28114,2.28099,2.28099,42200000.0
2005-12-02 07:32:00,2.28108,2.28108,2.28089,2.28096,11800000.0
2005-12-02 07:33:00,2.28092,2.28124,2.28092,2.28124,12000000.0
2005-12-02 07:34:00,2.28109,2.28134,2.28109,2.28111,33700000.0
2005-12-02 07:35:00,2.28123,2.28132,2.2812,2.28123,19100000.0
2005-12-02 07:36:00,2.28123,2.28125,2.28123,2.28125,10300000.0
2005-12-02 07:37:00,2.28132,2.28138,2.28129,2.28129,19800000.0
2005-12-02 07:38:00,2.28137,2.28156,2.28134,2.28156,25000000.0
2005-12-02 07:39:00,2.28143,2.28164,2.28137,2.28164,35200000.0
2005-12-02 07:40:00,2.28142,2.28142,2.28136,2.28136,15900000.0
2005-12-02 07:41:00,2.28144,2.28146,2.28144,2.28146,16100000.0
2005-12-02 07:42:00,2.28136,2.2814,2.28129,2.28133,21200000.0
2005-12-02 07:43:00,2.28113,2.28115,2.28112,2.28112,20500000.0
2005-12-02 07:44:00,2.28119,2.28119,2.28103,2.28103,27100000.0
2005-12-02 07:45:00,2.28102,2.28122,2.28097,2.28102,46000000.0
2005-12-02 07:46:00,2.28114,2.28126,2.28105,2.28123,40400000.0
2005-12-02 07:47:00,2.28125,2.28125,2.28113,2.28115,41300000.0
2005-12-02 07:48:00,2.2811,2.28123,2.2811,2.28123,17800000.0
2005-12-02 07:49:00,2.28125,2.28125,2.2811,2.28115,43800000.0
2005-12-02 07:50:00,2.2812,2.2812,2.28115,2.28115,25600000.0
2005-12-02 07:51:00,2.28115,2.28135,2.28108,2.28108,28100000.0
2005-12-02 07:52:00,2.28123,2.28132,2.28115,2.28123,29200000.0
2005-12-02 07:53:00,2.28119,2.28119,2.28098,2.28102,18300000.0
2005-12-02 07:54:00,2.28088,2.28105,2.28083,2.28096,25600000.0
2005-12-02 07:55:00,2.28105,2.28126,2.28105,2.28109,33100000.0
2005-12-02 07:56:00,2.28111,2.28132,2.28111,2.28123,14000000.0
2005-12-02 07:57:00,2.28145,2.28145,2.28115,2.28139,49100000.0
2005-12-02 07:58:00,2.28139,2.28139,2.28121,2.28121,11200000.0
2005-12-02 07:59:00,2.28078,2.281,2.28073,2.28096,14800000.0
2005-12-02 08:00:00,2.28117,2.28117,2.28088,2.28097,19200000.0
2005-12-02 08:01:00,2.281,2.28108,2.28092,2.281,44500000.0
2005-12-02 08:02:00,2.2809,2.28115,2.2809,2.28115,26600000.0
2005-12-02 08:03:00,2.28108,2.28125,2.28105,2.28121,38500000.0
2005-12-02 08:04:00,2.28101,2.28123,2.28101,2.28123,29900000.0
2005-12-02 08:05:00,2.2813,2.28155,2.2813,2.28155,6400000.0
2005-12-02 08:06:00,2.28133,2.28148,2.28132,2.28135,48300000.0
2005-12-02 08:07:00,2.2813,2.28133,2.28111,2.28114,25500000.0
2005-12-02 08:08:00,2.28122,2.28126,2.2811,2.28124,37300000.0
2005-12-02 08:09:00,2.28123,2.28132,2.28123,2.28132,7200000.0
2005-12-02 08:10:00,2.28122,2.28134,2.28113,2.28126,35600000.0
2005-12-02 08:11:00,2.28135,2.2814,2.2813,2.2813,7200000.0
2005-12-02 08:12:00,2.28128,2.28137,2.28118,2.28118,20900000.0
2005-12-02 08:13:00,2.28126,2.28133,2.28111,2.28123,57700000.0
2005-12-02 08:14:00,2.28136,2.28136,2.28082,2.28082,43800000.0
2005-12-02 08:15:00,2.28105,2.28112,2.28091,2.28095,27800000.0
2005-12-02 08:16:00,2.28085,2.28111,2.2807,2.28102,23100000.0
2005-12-02 08:17:00,2.28108,2.2811,2.28095,2.2811,24200000.0
2005-12-02 08:18:00,2.28118,2.28118,2.28086,2.28097,14400000.0
2005-12-02 08:19:00,2.28093,2.28103,2.2808,2.28085,50100000.0
2005-12-02 08:20:00,2.28085,2.28096,2.28081,2.28094,36500000.0
2005-12-02 08:21:00,2.28087,2.28095,2.28082,2.28088,36800000.0
2005-12-02 08:22:00,2.2808,2.28095,2.2808,2.2808,17000000.0
2005-12-02 08:23:00,2.28088,2.28093,2.28082,2.28086,24600000.0
2005-12-02 08:24:00,2.28079,2.28106,2.28077,2.28085,36800000.0
2005-12-02 08:25:00,2.28092,2.28092,2.28078,2.28078,3600000.0
2005-12-02 08:26:00,2.28088,2.28095,2.28076,2.2808,31300000.0
2005-12-02 08:27:00,2.28078,2.28078,2.28059,2.28078,32000000.0
2005-12-02 08:28:00,2.28078,2.2808,2.28067,2.2807,39100000.0
2005-12-02 08:29:00,2.28067,2.28069,2.28046,2.28069,33300000.0
2005-12-02 08:30:00,2.28061,2.28091,2.28058,2.28075,40600000.0
2005-12-02 08:31:00,2.28093,2.28096,2.28076,2.28091,39800000.0
2005-12-02 08:32:00,2.28088,2.28097,2.28077,2.28097,24000000.0
2005-12-02 08:33:00,2.28127,2.2814,2.28123,2.28123,14400000.0
2005-12-02 08:34:00,2.28127,2.28133,2.28087,2.28097,73000000.0
2005-12-02 08:35:00,2.28096,2.28107,2.28089,2.28089,21000000.0
2005-12-02 08:36:00,2.28088,2.28093,2.28075,2.28082,34600000.0
2005-12-02 08:37:00,2.28092,2.28095,2.2809,2.28095,17900000.0
2005-12-02 08:38:00,2.28099,2.28112,2.28099,2.28102,19600000.0
2005-12-02 08:39:00,2.28108,2.28136,2.28108,2.28136,41300000.0
2005-12-02 08:40:00,2.28132,2.28133,2.28118,2.28133,37500000.0
2005-12-02 08:41:00,2.28111,2.28118,2.28099,2.28113,25600000.0
2005-12-02 08:42:00,2.28106,2.28123,2.28101,2.28123,26000000.0
2005-12-02 08:43:00,2.28127,2.2814,2.28113,2.28113,25600000.0
2005-12-02 08:44:00,2.2812,2.28155,2.2812,2.2814,20800000.0
2005-12-02 08:45:00,2.28139,2.28139,2.28115,2.28129,31000000.0
2005-12-02 08:46:00,2.28126,2.28136,2.28119,2.28119,35800000.0
2005-12-02 08:47:00,2.2813,2.28138,2.28121,2.2813,48700000.0
2005-12-02 08:48:00,2.28132,2.28138,2.28132,2.28138,10500000.0
2005-12-02 08:49:00,2.28159,2.28162,2.2814,2.28149,24400000.0
2005-12-02 08:50:00,2.2815,2.2817,2.28148,2.28148,27000000.0
2005-12-02 08:51:00,2.28146,2.28189,2.28146,2.28179,29100000.0
2005-12-02 08:52:00,2.28198,2.28246,2.28198,2.28208,34800000.0
2005-12-02 08:53:00,2.28204,2.28245,2.28204,2.28235,19900000.0
2005-12-02 08:54:00,2.28221,2.28226,2.28201,2.28201,44800000.0
2005-12-02 08:55:00,2.28209,2.28225,2.28209,2.28222,29600000.0
2005-12-02 08:56:00,2.28198,2.28198,2.28184,2.28191,22600000.0
2005-12-02 08:57:00,2.28191,2.28208,2.28184,2.28193,30300000.0
2005-12-02 08:58:00,2.28198,2.28218,2.28185,2.28213,25700000.0
2005-12-02 08:59:00,2.28211,2.28234,2.2821,2.28212,23700000.0
2005-12-02 09:00:00,2.28206,2.28228,2.28202,2.28215,30000000.0
2005-12-02 09:01:00,2.28232,2.28232,2.28207,2.28207,19400000.0
2005-12-02 09:02:00,2.28207,2.28237,2.28207,2.28219,42000000.0
2005-12-02 09:03:00,2.2822,2.28231,2.28216,2.28218,43200000.0
2005-12-02 09:04:00,2.28207,2.28207,2.28184,2.28203,39800000.0
2005-12-02 09:05:00,2.28199,2.28215,2.28197,2.28197,15000000.0
2005-12-02 09:06:00,2.28185,2.28198,2.28181,2.28198,14000000.0
2005-12-02 09:07:00,2.28198,2.28211,2.28188,2.2821,25500000.0
2005-12-02 09:08:00,2.28214,2.28224,2.28199,2.28218,48200000.0
2005-12-02 09:09:00,2.28202,2.28228,2.282,2.28228,47200000.0
2005-12-02 09:10:00,2.28232,2.28239,2.28212,2.28229,42300000.0
2005-12-02 09:11:00,2.28232,2.28252,2.28232,2.28251,17100000.0
2005-12-02 09:12:00,2.28231,2.28235,2.28223,2.28223,19800000.0
2005-12-02 09:13:00,2.28222,2.2823,2.282,2.2823,25900000.0
2005-12-02 09:14:00,2.28238,2.28261,2.28211,2.28261,39700000.0
2005-12-02 09:15:00,2.28263,2.28263,2.28244,2.28247,13800000.0
2005-12-02 09:16:00,2.28228,2.28228,2.28201,2.28209,23800000.0
2005-12-02 09:17:00,2.28204,2.28232,2.28204,2.28223,32300000.0
2005-12-02 09:18:00,2.28219,2.28247,2.28214,2.28214,21400000.0
2005-12-02 09:19:00,2.28212,2.28244,2.28212,2.28214,40500000.0
2005-12-02 09:20:00,2.28229,2.28242,2.28214,2.28214,22100000.0
2005-12-02 09:21:00,2.28236,2.28241,2.28222,2.28232,14200000.0
2005-12-02 09:22:00,2.2825,2.2825,2.28226,2.28237,48300000.0
2005-12-02 09:23:00,2.28223,2.28245,2.28206,2.28245,40400000.0
2005-12-02 09:24:00,2.2822,2.28231,2.28213,2.28231,42400000.0
2005-12-02 09:25:00,2.28219,2.28229,2.2821,2.28215,34200000.0
2005-12-02 09:26:00,2.28214,2.2823,2.28201,2.28213,18500000.0
2005-12-02 09:27:00,2.28207,2.28211,2.28167,2.2819,40300000.0
2005-12-02 09:28:00,2.28209,2.28209,2.28139,2.28143,39800000.0
2005-12-02 09:29:00,2.28112,2.28112,2.28093,2.28099,31800000.0
2005-12-02 09:30:00,2.28066,2.28066,2.28037,2.28051,23900000.0
2005-12-02 09:31:00,2.28065,2.28065,2.28013,2.28019,18400000.0
2005-12-02 09:32:00,2.28003,2.28003,2.27902,2.27917,47900000.0
2005-12-02 09:33:00,2.2794,2.27995,2.2794,2.27984,27400000.0
2005-12-02 09:34:00,2.28006,2.2803,2.28006,2.2803,13800000.0
2005-12-02 09:35:00,2.28018,2.2804,2.28015,2.2802,58300000.0
2005-12-02 09:36:00,2.28011,2.28016,2.27997,2.28005,40300000.0
2005-12-02 09:37:00,2.2801,2.2802,2.28,2.28,17600000.0
2005-12-02 09:38:00,2.2801,2.28015,2.27989,2.28015,45700000.0
2005-12-02 09:39:00,2.28004,2.28006,2.27964,2.27981,53900000.0
2005-12-02 09:40:00,2.27989,2.28003,2.27973,2.2798,53700000.0
2005-12-02 09:41:00,2.27993,2.28016,2.27986,2.28005,44200000.0
2005-12-02 09:42:00,2.27981,2.28007,2.27981,2.28007,28000000.0
2005-12-02 09:43:00,2.27994,2.27994,2.27968,2.27977,19300000.0
2005-12-02 09:44:00,2.27989,2.27994,2.27983,2.27983,35800000.0
2005-12-02 09:45:00,2.27966,2.27977,2.27962,2.27966,50800000.0
2005-12-02 09:46:00,2.27973,2.28001,2.27973,2.28001,18000000.0
2005-12-02 09:47:00,2.27997,2.28015,2.27997,2.28008,17100000.0
2005-12-02 09:48:00,2.28005,2.28024,2.28004,2.28011,34300000.0
2005-12-02 09:49:00,2.28023,2.28023,2.27988,2.27994,35800000.0
2005-12-02 09:50:00,2.27983,2.27983,2.27949,2.27973,46200000.0
2005-12-02 09:51:00,2.2797,2.2797,2.27943,2.27967,33300000.0
2005-12-02 09:52:00,2.27979,2.27979,2.27953,2.27967,28200000.0
2005-12-02 09:53:00,2.27946,2.27972,2.27941,2.27945,51100000.0
2005-12-02 09:54:00,2.27942,2.27981,2.27942,2.27981,42900000.0
2005-12-02 09:55:00,2.27993,2.27997,2.27962,2.27966,28200000.0
2005-12-02 09:56:00,2.2797,2.28014,2.2796,2.28003,24900000.0
2005-12-02 09:57:00,2.28017,2.28045,2.28017,2.28023,37700000.0
2005-12-02 09:58:00,2.28027,2.28027,2.27999,2.28023,24800000.0
2005-12-02 09:59:00,2.28025,2.28046,2.28009,2.28036,41100000.0
2005-12-02 10:00:00,2.28018,2.28132,2.28018,2.28115,24600000.0
2005-12-02 10:01:00,2.28111,2.28111,2.28064,2.28085,19700000.0
2005-12-02 10:02:00,2.28101,2.28102,2.28077,2.28077,46000000.0
2005-12-02 10:03:00,2.28065,2.28065,2.28024,2.28024,14000000.0
2005-12-02 10:04:00,2.2803,2.2803,2.28002,2.28015,38300000.0
2005-12-02 10:05:00,2.28013,2.28013,2.27989,2.27992,34800000.0
2005-12-02 10:06:00,2.27963,2.27963,2.27884,2.27884,13200000.0
2005-12-02 10:07:00,2.27903,2.27915,2.27891,2.27897,36300000.0
2005-12-02 10:08:00,2.27905,2.27924,2.27905,2.27908,25100000.0
2005-12-02 10:09:00,2.27891,2.27906,2.27886,2.27895,27000000.0
2005-12-02 10:10:00,2.27888,2.27888,2.27834,2.27846,13000000.0
2005-12-02 10:11:00,2.27829,2.27863,2.27829,2.27862,23500000.0
2005-12-02 10:12:00,2.27859,2.27865,2.2785,2.2785,35900000.0
2005-12-02 10:13:00,2.2785,2.27862,2.27841,2.27857,34200000.0
2005-12-02 10:14:00,2.27859,2.27863,2.27832,2.27833,28100000.0
2005-12-02 10:15:00,2.2785,2.27858,2.27828,2.27837,45799999.0
2005-12-02 10:16:00,2.27838,2.27863,2.27838,2.27863,60800001.0
2005-12-02 10:17:00,2.27876,2.27876,2.2782,2.27836,49000000.0
2005-12-02 10:18:00,2.27821,2.27859,2.27821,2.27859,20500000.0
2005-12-02 10:19:00,2.2784,2.27856,2.27832,2.27832,35800000.0
2005-12-02 10:20:00,2.27855,2.27888,2.27855,2.27887,42800000.0
2005-12-02 10:21:00,2.2788,2.27897,2.2788,2.27897,13600000.0
2005-12-02 10:22:00,2.27884,2.27902,2.27875,2.27893,46100000.0
2005-12-02 10:23:00,2.27885,2.27885,2.27864,2.27885,42000000.0
2005-12-02 10:24:00,2.27877,2.27896,2.27873,2.27895,40800000.0
2005-12-02 10:25:00,2.27873,2.27876,2.27854,2.27861,31800000.0
2005-12-02 10:26:00,2.27865,2.27873,2.27852,2.27873,12600000.0
2005-12-02 10:27:00,2.27873,2.27887,2.27857,2.27885,61200000.0
2005-12-02 10:28:00,2.27884,2.27887,2.27874,2.27874,48800000.0
2005-12-02 10:29:00,2.27872,2.27884,2.27867,2.27882,33600000.0
2005-12-02 10:30:00,2.27868,2.27905,2.27859,2.27905,30700000.0
2005-12-02 10:31:00,2.2791,2.27928,2.2791,2.27928,12500000.0
2005-12-02 10:32:00,2.27923,2.27933,2.27905,2.27913,24800000.0
2005-12-02 10:33:00,2.27917,2.2794,2.27917,2.27935,38500000.0
2005-12-02 10:34:00,2.27935,2.27939,2.27927,2.27939,20000000.0
2005-12-02 10:35:00,2.27942,2.27942,2.27929,2.27931,36600000.0
2005-12-02 10:36:00,2.27927,2.27927,2.27894,2.27894,12900000.0
2005-12-02 10:37:00,2.27905,2.27918,2.27901,2.2791,53800000.0
2005-12-02 10:38:00,2.2793,2.27952,2.2793,2.27952,37500000.0
2005-12-02 10:39:00,2.27942,2.27942,2.279,2.279,15900000.0
2005-12-02 10:40:00,2.27897,2.27897,2.27867,2.27867,42400000.0
2005-12-02 10:41:00,2.27873,2.2789,2.27867,2.2789,47700000.0
2005-12-02 10:42:00,2.27873,2.27884,2.27871,2.27884,27600000.0
2005-12-02 10:43:00,2.27892,2.27918,2.27892,2.27908,24600000.0
2005-12-02 10:44:00,2.27891,2.27898,2.27881,2.27881,31500000.0
2005-12-02 10:45:00,2.27883,2.27894,2.27883,2.27893,17200000.0
2005-12-02 10:46:00,2.27892,2.27892,2.27859,2.27859,30300000.0
2005-12-02 10:47:00,2.27849,2.27859,2.27831,2.27831,12300000.0
2005-12-02 10:48:00,2.27817,2.27821,2.27804,2.27806,43900000.0
2005-12-02 10:49:00,2.27799,2.27841,2.27791,2.27841,28800000.0
2005-12-02 10:50:00,2.27842,2.27877,2.27834,2.27877,20000000.0
2005-12-02 10:51:00,2.27892,2.27902,2.27878,2.27887,37900000.0
2005-12-02 10:52:00,2.27897,2.27907,2.27895,2.27897,32600000.0
2005-12-02 10:53:00,2.27902,2.27919,2.27902,2.27906,28600000.0
2005-12-02 10:54:00,2.27895,2.27895,2.2788,2.2788,30200000.0
2005-12-02 10:55:00,2.27873,2.27886,2.27862,2.27873,35800000.0
2005-12-02 10:56:00,2.27856,2.27865,2.27843,2.27862,38300000.0
2005-12-02 10:57:00,2.27852,2.27855,2.27833,2.27842,37900000.0
2005-12-02 10:58:00,2.27838,2.27866,2.27836,2.27866,15100000.0
2005-12-02 10:59:00,2.2788,2.27898,2.27878,2.27898,44900000.0
2005-12-02 11:00:00,2.27896,2.27904,2.27875,2.27885,64200000.0
2005-12-02 11:01:00,2.27876,2.27886,2.27865,2.27868,40000000.0
2005-12-02 11:02:00,2.27866,2.2787,2.27843,2.2787,48800000.0
2005-12-02 11:03:00,2.27856,2.27862,2.27836,2.27836,21200000.0
2005-12-02 11:04:00,2.27817,2.27838,2.27805,2.27832,27300000.0
2005-12-02 11:05:00,2.27837,2.27898,2.27836,2.27874,32800000.0
2005-12-02 11:06:00,2.27912,2.27921,2.27902,2.27916,65499999.0
2005-12-02 11:07:00,2.27897,2.27914,2.27889,2.27914,41400000.0
2005-12-02 11:08:00,2.27916,2.2793,2.27902,2.27902,29100000.0
2005-12-02 11:09:00,2.27901,2.27909,2.27881,2.27881,16800000.0
2005-12-02 11:10:00,2.27866,2.27895,2.27856,2.27856,34600000.0
2005-12-02 11:11:00,2.27865,2.27894,2.27865,2.27888,29600000.0
2005-12-02 11:12:00,2.27891,2.27891,2.27873,2.27873,53800000.0
2005-12-02 11:13:00,2.2787,2.2787,2.27848,2.27848,47400000.0
2005-12-02 11:14:00,2.27855,2.2786,2.2784,2.27845,56400000.0
2005-12-02 11:15:00,2.27831,2.27833,2.27816,2.27833,30500000.0
2005-12-02 11:16:00,2.27814,2.27846,2.27814,2.27825,35400000.0
2005-12-02 11:17:00,2.27809,2.27809,2.27769,2.27776,22700000.0
2005-12-02 11:18:00,2.27792,2.27795,2.27765,2.27788,53400000.0
2005-12-02 11:19:00,2.2777,2.27797,2.27762,2.27797,26600000.0
2005-12-02 11:20:00,2.27818,2.27849,2.27811,2.27811,42800000.0
2005-12-02 11:21:00,2.27783,2.27802,2.27781,2.27802,21600000.0
2005-12-02 11:22:00,2.27786,2.27804,2.27779,2.27785,34800000.0
2005-12-02 11:23:00,2.27792,2.27815,2.27788,2.27802,33800000.0
2005-12-02 11:24:00,2.27812,2.27812,2.27778,2.27783,34200000.0
2005-12-02 11:25:00,2.27788,2.27819,2.27788,2.27797,45400000.0
2005-12-02 11:26:00,2.27791,2.27791,2.27782,2.27785,19800000.0
2005-12-02 11:27:00,2.2779,2.27814,2.2779,2.2781,34500000.0
2005-12-02 11:28:00,2.27818,2.27825,2.27813,2.27825,45100000.0
2005-12-02 11:29:00,2.27819,2.27819,2.27788,2.27795,43900000.0
2005-12-02 11:30:00,2.27807,2.27838,2.27807,2.27838,33200000.0
2005-12-02 11:31:00,2.27825,2.27849,2.27815,2.27828,35500000.0
2005-12-02 11:32:00,2.27825,2.27835,2.27815,2.27832,27000000.0
2005-12-02 11:33:00,2.27822,2.27828,2.27815,2.27826,36100000.0
2005-12-02 11:34:00,2.27825,2.27835,2.2782,2.27825,34600000.0
2005-12-02 11:35:00,2.27827,2.27832,2.27817,2.27817,28100000.0
2005-12-02 11:36:00,2.27837,2.27875,2.27837,2.27875,31900000.0
2005-12-02 11:37:00,2.27878,2.27879,2.27858,2.27879,25900000.0
2005-12-02 11:38:00,2.27867,2.27882,2.27857,2.2788,51200000.0
2005-12-02 11:39:00,2.27878,2.27902,2.27873,2.27902,52000000.0
2005-12-02 11:40:00,2.27897,2.27909,2.27893,2.27903,30300000.0
2005-12-02 11:41:00,2.27868,2.27892,2.27868,2.27873,37200000.0
2005-12-02 11:42:00,2.27861,2.2788,2.27856,2.27857,35100000.0
2005-12-02 11:43:00,2.27841,2.27846,2.27822,2.27822,31500000.0
2005-12-02 11:44:00,2.27816,2.27821,2.27784,2.27784,34100000.0
2005-12-02 11:45:00,2.2778,2.27796,2.27779,2.27781,16800000.0
2005-12-02 11:46:00,2.27782,2.27784,2.27746,2.27746,22800000.0
2005-12-02 11:47:00,2.27762,2.27762,2.27713,2.27715,28600000.0
2005-12-02 11:48:00,2.27705,2.27731,2.27696,2.27731,33600000.0
2005-12-02 11:49:00,2.27745,2.27755,2.27731,2.2774,41900000.0
2005-12-02 11:50:00,2.27734,2.27758,2.27734,2.27758,26400000.0
2005-12-02 11:51:00,2.27789,2.278,2.27783,2.27789,52400000.0
2005-12-02 11:52:00,2.27803,2.27809,2.27789,2.27809,24200000.0
2005-12-02 11:53:00,2.27811,2.27821,2.27801,2.27816,29000000.0
2005-12-02 11:54:00,2.27816,2.27816,2.278,2.27816,36800000.0
2005-12-02 11:55:00,2.27827,2.27832,2.27792,2.27803,49900000.0
2005-12-02 11:56:00,2.27811,2.27817,2.27804,2.27805,24400000.0
2005-12-02 11:57:00,2.27823,2.27868,2.27822,2.27856,30900000.0
2005-12-02 11:58:00,2.27849,2.27849,2.27819,2.27819,26100000.0
2005-12-02 11:59:00,2.27818,2.27832,2.2781,2.27832,46200000.0
2005-12-02 12:00:00,2.27832,2.27832,2.27786,2.27786,28400000.0
2005-12-02 12:01:00,2.2778,2.2778,2.27761,2.2778,61599999.0
2005-12-02 12:02:00,2.27775,2.27791,2.27767,2.27767,22700000.0
2005-12-02 12:03:00,2.27759,2.27774,2.27754,2.27766,26200000.0
2005-12-02 12:04:00,2.27752,2.27768,2.27747,2.27747,35900000.0
2005-12-02 12:05:00,2.27765,2.27786,2.27761,2.27762,49600000.0
2005-12-02 12:06:00,2.27773,2.27773,2.27744,2.2776,29600000.0
2005-12-02 12:07:00,2.27754,2.27772,2.27741,2.27768,43400000.0
2005-12-02 12:08:00,2.27779,2.27792,2.27774,2.27789,33000000.0
2005-12-02 12:09:00,2.27784,2.27794,2.27757,2.27771,33700000.0
2005-12-02 12:10:00,2.27787,2.2779,2.27771,2.2778,26200000.0
2005-12-02 12:11:00,2.27793,2.27807,2.27788,2.27806,25800000.0
2005-12-02 12:12:00,2.27808,2.27823,2.27795,2.27823,31700000.0
2005-12-02 12:13:00,2.27819,2.27839,2.27809,2.27809,39100000.0
2005-12-02 12:14:00,2.27813,2.27839,2.27813,2.27834,45200000.0
2005-12-02 12:15:00,2.27838,2.27862,2.27836,2.27862,43100000.0
2005-12-02 12:16:00,2.27859,2.27863,2.27841,2.27841,69199999.0
2005-12-02 12:17:00,2.27846,2.27847,2.2781,2.2781,48500000.0
2005-12-02 12:18:00,2.27821,2.27828,2.27806,2.27825,80199998.0
2005-12-02 12:19:00,2.2783,2.27838,2.27794,2.27794,25600000.0
2005-12-02 12:20:00,2.27782,2.278,2.27782,2.2779,50100000.0
2005-12-02 12:21:00,2.27784,2.27804,2.2778,2.2778,30200000.0
2005-12-02 12:22:00,2.27781,2.27781,2.27757,2.27772,24500000.0
2005-12-02 12:23:00,2.27788,2.27802,2.2778,2.27802,43100000.0
2005-12-02 12:24:00,2.278,2.278,2.27785,2.2779,33700000.0
2005-12-02 12:25:00,2.27809,2.27809,2.27782,2.27788,27900000.0
2005-12-02 12:26:00,2.27795,2.27818,2.27795,2.27813,15200000.0
2005-12-02 12:27:00,2.27818,2.27832,2.2781,2.27821,35800000.0
2005-12-02 12:28:00,2.27821,2.27834,2.27806,2.27819,20500000.0
2005-12-02 12:29:00,2.27818,2.27837,2.27807,2.27811,64300000.0
2005-12-02 12:30:00,2.27815,2.27815,2.27787,2.27813,37100000.0
2005-12-02 12:31:00,2.27804,2.27814,2.27798,2.27801,18500000.0
2005-12-02 12:32:00,2.27804,2.2783,2.27802,2.2783,43100001.0
2005-12-02 12:33:00,2.27822,2.27841,2.27811,2.27824,50400000.0
2005-12-02 12:34:00,2.27821,2.27824,2.2781,2.27821,27100000.0
2005-12-02 12:35:00,2.27823,2.27835,2.27808,2.27835,26900000.0
2005-12-02 12:36:00,2.27821,2.2785,2.27812,2.2783,39800000.0
2005-12-02 12:37:00,2.27833,2.27843,2.27823,2.27843,30600000.0
2005-12-02 12:38:00,2.27841,2.27857,2.27838,2.27839,52300001.0
2005-12-02 12:39:00,2.27825,2.27849,2.27825,2.27833,45100000.0
2005-12-02 12:40:00,2.27842,2.27868,2.27835,2.27844,44600000.0
2005-12-02 12:41:00,2.27837,2.27854,2.27833,2.27847,83900000.0
2005-12-02 12:42:00,2.27837,2.27838,2.27817,2.27817,41600000.0
2005-12-02 12:43:00,2.2781,2.27827,2.2781,2.27814,23200000.0
2005-12-02 12:44:00,2.27823,2.27834,2.27805,2.27805,22400000.0
2005-12-02 12:45:00,2.27815,2.27828,2.27795,2.27817,52700000.0
2005-12-02 12:46:00,2.278,2.27827,2.27799,2.27809,33900000.0
2005-12-02 12:47:00,2.27807,2.27826,2.27807,2.2782,38300000.0
2005-12-02 12:48:00,2.27824,2.27824,2.27801,2.2782,51000000.0
2005-12-02 12:49:00,2.27833,2.27834,2.27824,2.27833,34600000.0
2005-12-02 12:50:00,2.27833,2.27833,2.2781,2.27823,44200000.0
2005-12-02 12:51:00,2.27817,2.27834,2.278,2.278,35700000.0
2005-12-02 12:52:00,2.27811,2.27827,2.27799,2.27799,29700000.0
2005-12-02 12:53:00,2.27819,2.27822,2.27807,2.27811,38900000.0
2005-12-02 12:54:00,2.27808,2.2783,2.27808,2.27829,18400000.0
2005-12-02 12:55:00,2.27823,2.2784,2.27813,2.2784,20800000.0
2005-12-02 12:56:00,2.27825,2.27833,2.27796,2.27802,29100000.0
2005-12-02 12:57:00,2.27789,2.27807,2.27787,2.27791,16600000.0
2005-12-02 12:58:00,2.2778,2.2778,2.27756,2.27758,23900000.0
2005-12-02 12:59:00,2.27767,2.27815,2.27767,2.27815,59500000.0
2005-12-02 13:00:00,2.27816,2.2782,2.27802,2.27814,29800000.0
2005-12-02 13:01:00,2.27821,2.27847,2.27812,2.27838,42000000.0
2005-12-02 13:02:00,2.27845,2.27846,2.27819,2.27819,43900000.0
2005-12-02 13:03:00,2.27801,2.27808,2.27764,2.27764,26500000.0
2005-12-02 13:04:00,2.27779,2.27817,2.27779,2.27817,56699998.0
2005-12-02 13:05:00,2.27822,2.27822,2.27796,2.27796,27200000.0
2005-12-02 13:06:00,2.27778,2.2782,2.27778,2.27806,49300000.0
2005-12-02 13:07:00,2.27802,2.27802,2.27772,2.27784,43500000.0
2005-12-02 13:08:00,2.27785,2.27791,2.27765,2.27787,59000001.0
2005-12-02 13:09:00,2.27791,2.27817,2.27791,2.27817,29800000.0
2005-12-02 13:10:00,2.27806,2.27814,2.27788,2.27803,56300000.0
2005-12-02 13:11:00,2.27821,2.27841,2.27821,2.27832,34200000.0
2005-12-02 13:12:00,2.27826,2.27826,2.27811,2.27811,26200000.0
2005-12-02 13:13:00,2.27816,2.27848,2.27813,2.27848,33300000.0
2005-12-02 13:14:00,2.2784,2.2786,2.27828,2.27858,36300000.0
2005-12-02 13:15:00,2.27855,2.27878,2.27836,2.27878,43100000.0
2005-12-02 13:16:00,2.27857,2.27866,2.27849,2.27859,31000000.0
2005-12-02 13:17:00,2.27858,2.27868,2.27851,2.27855,37400000.0
2005-12-02 13:18:00,2.27865,2.27881,2.27864,2.27874,32700000.0
2005-12-02 13:19:00,2.27874,2.27874,2.27843,2.2785,16600000.0
2005-12-02 13:20:00,2.27848,2.27855,2.27839,2.27844,22000000.0
2005-12-02 13:21:00,2.27858,2.27869,2.27842,2.27866,26800000.0
2005-12-02 13:22:00,2.27868,2.27875,2.27859,2.27875,38000000.0
2005-12-02 13:23:00,2.27875,2.27875,2.2787,2.27875,19600000.0
2005-12-02 13:24:00,2.27874,2.279,2.27874,2.27892,24600000.0
2005-12-02 13:25:00,2.27894,2.279,2.27879,2.27893,65799998.0
2005-12-02 13:26:00,2.27894,2.27923,2.27894,2.27915,27800000.0
2005-12-02 13:27:00,2.27899,2.2791,2.27899,2.27901,23700000.0
2005-12-02 13:28:00,2.27894,2.27894,2.27875,2.27882,33500000.0
2005-12-02 13:29:00,2.2789,2.27897,2.27888,2.27896,42100000.0
2005-12-02 13:30:00,2.27898,2.27907,2.27886,2.27886,22900000.0
2005-12-02 13:31:00,2.27895,2.27907,2.27895,2.27905,21800000.0
2005-12-02 13:32:00,2.27898,2.27898,2.27881,2.27883,40000000.0
2005-12-02 13:33:00,2.2788,2.27901,2.2788,2.2788,39800000.0
2005-12-02 13:34:00,2.2787,2.27903,2.2787,2.2788,53799999.0
2005-12-02 13:35:00,2.27891,2.27896,2.27868,2.2789,31600000.0
2005-12-02 13:36:00,2.27899,2.27902,2.27861,2.27894,27100000.0
2005-12-02 13:37:00,2.27868,2.27868,2.27865,2.27865,21500000.0
2005-12-02 13:38:00,2.27869,2.27869,2.27837,2.27854,40700000.0
2005-12-02 13:39:00,2.27858,2.2787,2.2785,2.27858,45500000.0
2005-12-02 13:40:00,2.27853,2.27867,2.27849,2.27858,33600000.0
2005-12-02 13:41:00,2.27859,2.27883,2.27852,2.27861,29900000.0
2005-12-02 13:42:00,2.27869,2.27902,2.27869,2.27878,21000000.0
2005-12-02 13:43:00,2.2786,2.27892,2.2786,2.27873,30600000.0
2005-12-02 13:44:00,2.27879,2.27884,2.27864,2.27882,49500001.0
2005-12-02 13:45:00,2.27897,2.27911,2.27897,2.27904,26600000.0
2005-12-02 13:46:00,2.27912,2.27912,2.27892,2.27904,45800000.0
2005-12-02 13:47:00,2.27896,2.27905,2.2788,2.27905,30100000.0
2005-12-02 13:48:00,2.27907,2.27907,2.27881,2.27882,23600000.0
2005-12-02 13:49:00,2.27889,2.27918,2.27888,2.27902,45300000.0
2005-12-02 13:50:00,2.27893,2.27895,2.27879,2.27895,12900000.0
2005-12-02 13:51:00,2.27883,2.27887,2.27873,2.27875,26200000.0
2005-12-02 13:52:00,2.27902,2.27902,2.27858,2.27882,51700000.0
2005-12-02 13:53:00,2.27886,2.2789,2.27837,2.27873,43300001.0
2005-12-02 13:54:00,2.2788,2.27901,2.2788,2.27901,15700000.0
2005-12-02 13:55:00,2.27897,2.27904,2.27876,2.27881,29700000.0
2005-12-02 13:56:00,2.27865,2.27897,2.27865,2.27882,33700000.0
2005-12-02 13:57:00,2.27899,2.27912,2.27893,2.27912,31100000.0
2005-12-02 13:58:00,2.27898,2.27908,2.27876,2.27908,50400000.0
2005-12-02 13:59:00,2.27856,2.27875,2.2783,2.27835,41199999.0
2005-12-02 14:00:00,2.27831,2.27845,2.27819,2.27838,28300000.0
2005-12-02 14:01:00,2.27825,2.27826,2.27797,2.27826,27600000.0
2005-12-02 14:02:00,2.27822,2.27833,2.27803,2.27803,21900000.0
2005-12-02 14:03:00,2.2782,2.27828,2.27818,2.27818,26100000.0
2005-12-02 14:04:00,2.27807,2.27807,2.27778,2.27787,26600000.0
2005-12-02 14:05:00,2.27784,2.27805,2.27784,2.278,25000000.0
2005-12-02 14:06:00,2.27801,2.27802,2.27786,2.27786,38900000.0
2005-12-02 14:07:00,2.2778,2.27801,2.27768,2.27768,32100000.0
2005-12-02 14:08:00,2.27784,2.2783,2.27784,2.27815,49500000.0
2005-12-02 14:09:00,2.27827,2.27834,2.27811,2.27812,26200000.0
2005-12-02 14:10:00,2.27811,2.27842,2.27802,2.27817,51300000.0
2005-12-02 14:11:00,2.27819,2.2784,2.27814,2.27815,35100000.0
2005-12-02 14:12:00,2.2785,2.2785,2.27804,2.27816,31000000.0
2005-12-02 14:13:00,2.2783,2.27844,2.2783,2.27835,36700000.0
2005-12-02 14:14:00,2.27851,2.2786,2.27834,2.27853,32600000.0
2005-12-02 14:15:00,2.27851,2.2786,2.27831,2.27853,47000000.0
2005-12-02 14:16:00,2.27844,2.27862,2.27839,2.27846,41300000.0
2005-12-02 14:17:00,2.27847,2.27874,2.27847,2.27855,42800000.0
2005-12-02 14:18:00,2.27869,2.27879,2.27863,2.27863,25300000.0
2005-12-02 14:19:00,2.27868,2.27895,2.27863,2.27863,42700000.0
2005-12-02 14:20:00,2.27864,2.27882,2.27847,2.27882,35000000.0
2005-12-02 14:21:00,2.27877,2.27888,2.27871,2.27871,35700000.0
2005-12-02 14:22:00,2.2788,2.27904,2.2788,2.2789,46300000.0
2005-12-02 14:23:00,2.27892,2.27892,2.27872,2.27874,16600000.0
2005-12-02 14:24:00,2.27872,2.27875,2.27867,2.2787,40000000.0
2005-12-02 14:25:00,2.27861,2.27881,2.27861,2.27881,27200000.0
2005-12-02 14:26:00,2.27869,2.27874,2.27852,2.27868,37600000.0
2005-12-02 14:27:00,2.27871,2.27882,2.27852,2.27875,39200000.0
2005-12-02 14:28:00,2.27852,2.27852,2.27808,2.27808,12000000.0
2005-12-02 14:29:00,2.278,2.27807,2.27765,2.27765,20000000.0
2005-12-02 14:30:00,2.27761,2.27779,2.27747,2.27754,84399998.0
2005-12-02 14:31:00,2.27738,2.27759,2.27729,2.27749,25700000.0
2005-12-02 14:32:00,2.27725,2.27725,2.27704,2.27715,30300000.0
2005-12-02 14:33:00,2.27702,2.27702,2.27658,2.27659,20100000.0
2005-12-02 14:34:00,2.27655,2.27695,2.27655,2.27695,24900000.0
2005-12-02 14:35:00,2.27696,2.27728,2.27696,2.27728,34700000.0
2005-12-02 14:36:00,2.27719,2.27721,2.27696,2.27696,28800000.0
2005-12-02 14:37:00,2.27685,2.27692,2.27675,2.27675,36200000.0
2005-12-02 14:38:00,2.27682,2.27692,2.27665,2.27667,26800000.0
2005-12-02 14:39:00,2.27653,2.27668,2.27651,2.27668,22700000.0
2005-12-02 14:40:00,2.27693,2.2773,2.27693,2.2772,59799999.0
2005-12-02 14:41:00,2.27704,2.27722,2.27694,2.27699,30800000.0
2005-12-02 14:42:00,2.27714,2.27725,2.277,2.277,32100000.0
2005-12-02 14:43:00,2.27703,2.27731,2.27703,2.27724,44200000.0
2005-12-02 14:44:00,2.27725,2.27725,2.27703,2.2771,13300000.0
2005-12-02 14:45:00,2.27707,2.27736,2.27707,2.27718,80400000.0
2005-12-02 14:46:00,2.2772,2.27731,2.27716,2.27725,16800000.0
2005-12-02 14:47:00,2.27744,2.27767,2.27734,2.27737,35000000.0
2005-12-02 14:48:00,2.2774,2.27769,2.2774,2.2774,44400000.0
2005-12-02 14:49:00,2.27756,2.27756,2.27733,2.27745,38600000.0
2005-12-02 14:50:00,2.27741,2.27772,2.27741,2.27772,22300000.0
2005-12-02 14:51:00,2.27782,2.27796,2.27767,2.27768,32200000.0
2005-12-02 14:52:00,2.27797,2.27818,2.27793,2.2781,57700000.0
2005-12-02 14:53:00,2.2781,2.27825,2.27802,2.27819,38300000.0
2005-12-02 14:54:00,2.27806,2.27806,2.2778,2.27791,37100000.0
2005-12-02 14:55:00,2.27787,2.27831,2.27784,2.27827,55600000.0
2005-12-02 14:56:00,2.27832,2.27844,2.27827,2.27832,42100000.0
2005-12-02 14:57:00,2.27813,2.27813,2.27768,2.27782,50600000.0
2005-12-02 14:58:00,2.27788,2.27803,2.27783,2.27796,40300000.0
2005-12-02 14:59:00,2.27788,2.27788,2.2777,2.2777,33300000.0
2005-12-02 15:00:00,2.27777,2.27811,2.27777,2.27795,56900000.0
2005-12-02 15:01:00,2.27801,2.2785,2.27801,2.27829,63600000.0
2005-12-02 15:02:00,2.27841,2.27856,2.27828,2.27856,42600000.0
2005-12-02 15:03:00,2.27856,2.27888,2.27834,2.27882,29400000.0
2005-12-02 15:04:00,2.27884,2.27909,2.27878,2.27908,38100000.0
2005-12-02 15:05:00,2.27923,2.27936,2.27908,2.27908,37900000.0
2005-12-02 15:06:00,2.27906,2.27943,2.27906,2.27938,29200000.0
2005-12-02 15:07:00,2.27896,2.27896,2.27852,2.27853,37000000.0
2005-12-02 15:08:00,2.2785,2.2787,2.27843,2.2786,51500000.0
2005-12-02 15:09:00,2.27862,2.27879,2.27856,2.27865,25900000.0
2005-12-02 15:10:00,2.27864,2.27898,2.27857,2.27898,47700000.0
2005-12-02 15:11:00,2.2789,2.27907,2.27876,2.27885,49500000.0
2005-12-02 15:12:00,2.27879,2.27887,2.27834,2.27834,44500000.0
2005-12-02 15:13:00,2.27857,2.27857,2.2782,2.27822,43000000.0
2005-12-02 15:14:00,2.27853,2.27863,2.27828,2.27855,48700000.0
2005-12-02 15:15:00,2.27878,2.27878,2.27814,2.27819,25900000.0
2005-12-02 15:16:00,2.27825,2.27828,2.27808,2.27808,35300000.0
2005-12-02 15:17:00,2.27819,2.2786,2.27818,2.27849,35300000.0
2005-12-02 15:18:00,2.27868,2.27895,2.27865,2.27895,50200000.0
2005-12-02 15:19:00,2.2789,2.27926,2.2789,2.27914,43100000.0
2005-12-02 15:20:00,2.27919,2.27933,2.27907,2.27907,25200000.0
2005-12-02 15:21:00,2.27918,2.27969,2.27918,2.27962,20700000.0
2005-12-02 15:22:00,2.2796,2.27996,2.27945,2.27996,22300000.0
2005-12-02 15:23:00,2.27975,2.28011,2.27954,2.27954,33600000.0
2005-12-02 15:24:00,2.27965,2.27993,2.27965,2.27993,45300000.0
2005-12-02 15:25:00,2.27999,2.27999,2.27958,2.27958,52300000.0
2005-12-02 15:26:00,2.27962,2.27977,2.27927,2.27938,41900000.0
2005-12-02 15:27:00,2.27942,2.27949,2.27895,2.27927,37100000.0
2005-12-02 15:28:00,2.27936,2.27978,2.2792,2.27968,43000000.0
2005-12-02 15:29:00,2.27987,2.28011,2.27898,2.27898,16900000.0
2005-12-02 15:30:00,2.27917,2.2798,2.27798,2.27944,29600000.0
2005-12-02 15:31:00,2.27998,2.28041,2.27976,2.27978,51200000.0
2005-12-02 15:32:00,2.27978,2.28078,2.27967,2.28078,35500000.0
2005-12-02 15:33:00,2.28095,2.28153,2.28091,2.2813,55900000.0
2005-12-02 15:34:00,2.28146,2.28157,2.28098,2.28145,26400000.0
2005-12-02 15:35:00,2.28117,2.28134,2.28091,2.28091,35500000.0
2005-12-02 15:36:00,2.28084,2.28099,2.28063,2.28065,58400000.0
2005-12-02 15:37:00,2.2807,2.28081,2.28044,2.28053,31200000.0
2005-12-02 15:38:00,2.28039,2.28042,2.28013,2.28013,44600000.0
2005-12-02 15:39:00,2.28007,2.28021,2.27978,2.27998,36700000.0
2005-12-02 15:40:00,2.28022,2.28026,2.27987,2.28014,30400000.0
2005-12-02 15:41:00,2.28034,2.28078,2.28034,2.28066,35900000.0
2005-12-02 15:42:00,2.28067,2.28067,2.28016,2.28034,28000000.0
2005-12-02 15:43:00,2.28039,2.2805,2.28001,2.28028,41700000.0
2005-12-02 15:44:00,2.28013,2.28031,2.28008,2.28009,45400000.0
2005-12-02 15:45:00,2.28002,2.28013,2.27978,2.28013,39400000.0
2005-12-02 15:46:00,2.28029,2.28053,2.27977,2.27986,31600000.0
2005-12-02 15:47:00,2.28001,2.28042,2.28001,2.28041,38500000.0
2005-12-02 15:48:00,2.28082,2.28102,2.28066,2.28092,51400000.0
2005-12-02 15:49:00,2.2813,2.28171,2.28095,2.28171,54000000.0
2005-12-02 15:50:00,2.2821,2.28331,2.2821,2.28331,8900000.0
2005-12-02 15:51:00,2.28366,2.28379,2.28314,2.28314,47200000.0
2005-12-02 15:52:00,2.28298,2.28298,2.28107,2.28241,34500000.0
2005-12-02 15:53:00,2.2823,2.2823,2.28204,2.28208,27800000.0
2005-12-02 15:54:00,2.28208,2.28245,2.28157,2.28157,48900000.0
2005-12-02 15:55:00,2.28149,2.28213,2.28149,2.28213,30000000.0
2005-12-02 15:56:00,2.28208,2.28322,2.28205,2.28322,17700000.0
2005-12-02 15:57:00,2.28343,2.28439,2.28343,2.28439,43400000.0
2005-12-02 15:58:00,2.28433,2.28466,2.28421,2.28435,73900000.0
2005-12-02 15:59:00,2.28421,2.28524,2.28414,2.28522,45300000.0
2005-12-02 16:00:00,2.28526,2.28538,2.28494,2.28498,19100000.0
2005-12-02 16:01:00,2.28521,2.28545,2.28505,2.28506,61000000.0
2005-12-02 16:02:00,2.28484,2.28484,2.28442,2.28463,44299999.0
2005-12-02 16:03:00,2.28456,2.2853,2.28455,2.2853,17200000.0
2005-12-02 16:04:00,2.28524,2.28536,2.28494,2.28494,52800000.0
2005-12-02 16:05:00,2.28468,2.28484,2.28449,2.28473,31300000.0
2005-12-02 16:06:00,2.28478,2.285,2.28462,2.28465,40000000.0
2005-12-02 16:07:00,2.28456,2.2852,2.28454,2.28494,42300000.0
2005-12-02 16:08:00,2.28506,2.28535,2.28476,2.28487,33400000.0
2005-12-02 16:09:00,2.28524,2.28524,2.2846,2.2846,13000000.0
2005-12-02 16:10:00,2.28432,2.28456,2.28427,2.28439,39200000.0
2005-12-02 16:11:00,2.28401,2.28401,2.28336,2.28392,31800000.0
2005-12-02 16:12:00,2.28398,2.28456,2.28396,2.28456,58900000.0
2005-12-02 16:13:00,2.28448,2.28454,2.28435,2.28437,19900000.0
2005-12-02 16:14:00,2.28449,2.28461,2.28426,2.28452,43400000.0
2005-12-02 16:15:00,2.28461,2.28461,2.28404,2.28405,46500000.0
2005-12-02 16:16:00,2.28405,2.28421,2.28392,2.2842,29600000.0
2005-12-02 16:17:00,2.28421,2.28443,2.28406,2.28443,39600000.0
2005-12-02 16:18:00,2.28406,2.2842,2.2839,2.28399,19700000.0
2005-12-02 16:19:00,2.28408,2.2841,2.28387,2.28399,44000000.0
2005-12-02 16:20:00,2.28412,2.28415,2.28375,2.28377,27400000.0
2005-12-02 16:21:00,2.28382,2.28398,2.28341,2.28341,32000000.0
2005-12-02 16:22:00,2.2835,2.28375,2.28309,2.28335,46100000.0
2005-12-02 16:23:00,2.28309,2.28341,2.28309,2.28333,29500000.0
2005-12-02 16:24:00,2.28336,2.28375,2.28293,2.28293,68499999.0
2005-12-02 16:25:00,2.28336,2.28343,2.28321,2.28343,32400000.0
2005-12-02 16:26:00,2.28339,2.2834,2.28307,2.28332,45500000.0
2005-12-02 16:27:00,2.28354,2.28401,2.28344,2.28401,44600000.0
2005-12-02 16:28:00,2.28409,2.28409,2.28362,2.28366,39700000.0
2005-12-02 16:29:00,2.28351,2.28371,2.28326,2.28344,27900000.0
2005-12-02 16:30:00,2.28355,2.28423,2.28355,2.2841,56600000.0
2005-12-02 16:31:00,2.28399,2.28426,2.28388,2.28412,40400000.0
2005-12-02 16:32:00,2.28426,2.28426,2.28369,2.28369,46600000.0
2005-12-02 16:33:00,2.28371,2.28371,2.28339,2.28348,29700000.0
2005-12-02 16:34:00,2.28353,2.28371,2.28338,2.28366,71200000.0
2005-12-02 16:35:00,2.2837,2.28386,2.28344,2.28348,33200000.0
2005-12-02 16:36:00,2.28325,2.28358,2.28323,2.28345,38600000.0
2005-12-02 16:37:00,2.28343,2.28364,2.28325,2.28351,39700000.0
2005-12-02 16:38:00,2.2833,2.28344,2.28277,2.28277,32900000.0
2005-12-02 16:39:00,2.28273,2.28283,2.28267,2.28272,30700000.0
2005-12-02 16:40:00,2.28292,2.28296,2.28271,2.28289,23000000.0
2005-12-02 16:41:00,2.28288,2.283,2.28276,2.28276,52600000.0
2005-12-02 16:42:00,2.28296,2.28334,2.28279,2.2832,45400000.0
2005-12-02 16:43:00,2.28322,2.28334,2.28293,2.28293,38600000.0
2005-12-02 16:44:00,2.28271,2.28318,2.28271,2.28287,30000000.0
2005-12-02 16:45:00,2.28297,2.28317,2.28297,2.28317,35800000.0
2005-12-02 16:46:00,2.28316,2.28316,2.28296,2.28303,35200000.0
2005-12-02 16:47:00,2.28304,2.28304,2.2829,2.28298,27700000.0
2005-12-02 16:48:00,2.28278,2.28297,2.28275,2.28293,41800000.0
2005-12-02 16:49:00,2.28292,2.28297,2.28285,2.28291,41200000.0
2005-12-02 16:50:00,2.28295,2.28295,2.28275,2.28287,34500000.0
2005-12-02 16:51:00,2.28296,2.2832,2.28296,2.28316,31900000.0
2005-12-02 16:52:00,2.28341,2.28387,2.2833,2.28387,26400000.0
2005-12-02 16:53:00,2.28386,2.28441,2.28382,2.28387,59500000.0
2005-12-02 16:54:00,2.28382,2.28391,2.28314,2.28358,46300000.0
2005-12-02 16:55:00,2.28336,2.2839,2.28336,2.28353,57200000.0
2005-12-02 16:56:00,2.28348,2.28382,2.28348,2.28374,31100000.0
2005-12-02 16:57:00,2.28385,2.28409,2.28366,2.2838,43300000.0
2005-12-02 16:58:00,2.28391,2.28391,2.2835,2.28363,36700000.0
2005-12-02 16:59:00,2.28355,2.28473,2.2834,2.28473,37200000.0
2005-12-02 17:00:00,2.28479,2.28479,2.28428,2.28448,46900000.0
2005-12-02 17:01:00,2.28469,2.28481,2.28463,2.28472,37500000.0
2005-12-02 17:02:00,2.28473,2.28538,2.28473,2.28518,53300000.0
2005-12-02 17:03:00,2.28519,2.28529,2.28491,2.28491,25500000.0
2005-12-02 17:04:00,2.2847,2.28498,2.28455,2.28492,41600000.0
2005-12-02 17:05:00,2.28482,2.28508,2.28476,2.28504,35600000.0
2005-12-02 17:06:00,2.28496,2.28523,2.28472,2.28523,26900000.0
2005-12-02 17:07:00,2.2854,2.28549,2.28511,2.28511,21900000.0
2005-12-02 17:08:00,2.2848,2.28501,2.28456,2.28473,57599998.0
2005-12-02 17:09:00,2.28469,2.2849,2.28452,2.28452,35400000.0
2005-12-02 17:10:00,2.28463,2.28479,2.28442,2.28457,27800000.0
2005-12-02 17:11:00,2.2847,2.28531,2.2847,2.28513,34200000.0
2005-12-02 17:12:00,2.2851,2.28538,2.28508,2.28523,51300000.0
2005-12-02 17:13:00,2.28513,2.28513,2.28477,2.28481,34200000.0
2005-12-02 17:14:00,2.28489,2.28489,2.28407,2.28407,48500000.0
2005-12-02 17:15:00,2.28392,2.28414,2.28388,2.28408,50800001.0
2005-12-02 17:16:00,2.28401,2.2842,2.28385,2.28397,34700000.0
2005-12-02 17:17:00,2.28401,2.28409,2.28374,2.28409,28800000.0
2005-12-02 17:18:00,2.28398,2.28398,2.28369,2.28375,20300000.0
2005-12-02 17:19:00,2.28385,2.28385,2.28358,2.28369,38800000.0
2005-12-02 17:20:00,2.2839,2.284,2.28356,2.2839,29200000.0
2005-12-02 17:21:00,2.28398,2.28416,2.28373,2.28373,50300000.0
2005-12-02 17:22:00,2.28354,2.28363,2.28337,2.28337,34400000.0
2005-12-02 17:23:00,2.28323,2.28323,2.28275,2.28299,22000000.0
2005-12-02 17:24:00,2.28275,2.28299,2.28267,2.28299,55900000.0
2005-12-02 17:25:00,2.28296,2.28298,2.28264,2.28278,44400000.0
2005-12-02 17:26:00,2.2827,2.28288,2.2827,2.28282,24200000.0
2005-12-02 17:27:00,2.28278,2.28283,2.28252,2.28265,32400000.0
2005-12-02 17:28:00,2.28284,2.28284,2.28264,2.28264,25000000.0
2005-12-02 17:29:00,2.28283,2.28291,2.28279,2.28285,18800000.0
2005-12-02 17:30:00,2.28283,2.28304,2.28278,2.28278,49600000.0
2005-12-02 17:31:00,2.28293,2.28311,2.28285,2.283,25900000.0
2005-12-02 17:32:00,2.28299,2.28315,2.28134,2.28136,44799999.0
2005-12-02 17:33:00,2.28172,2.28276,2.28172,2.28276,20800000.0
2005-12-02 17:34:00,2.28258,2.28287,2.2825,2.28254,45200000.0
2005-12-02 17:35:00,2.28243,2.28298,2.28221,2.28252,32400000.0
2005-12-02 17:36:00,2.2821,2.28263,2.28181,2.28194,46200000.0
2005-12-02 17:37:00,2.28213,2.2826,2.28198,2.28228,53400000.0
2005-12-02 17:38:00,2.2826,2.28328,2.28235,2.28328,57000000.0
2005-12-02 17:39:00,2.28315,2.28351,2.28293,2.28314,24500000.0
2005-12-02 17:40:00,2.2833,2.28352,2.2831,2.2831,25600000.0
2005-12-02 17:41:00,2.28302,2.28302,2.28209,2.28209,27300000.0
2005-12-02 17:42:00,2.2823,2.28267,2.2819,2.2819,27100000.0
2005-12-02 17:43:00,2.28181,2.28188,2.28138,2.2815,32400000.0
2005-12-02 17:44:00,2.28152,2.28159,2.28071,2.28071,65599999.0
2005-12-02 17:45:00,2.28075,2.28097,2.28037,2.28066,23100000.0
2005-12-02 17:46:00,2.28072,2.281,2.28057,2.28078,62999999.0
2005-12-02 17:47:00,2.28107,2.28148,2.28099,2.28148,33300000.0
2005-12-02 17:48:00,2.28127,2.28177,2.28123,2.28165,52100000.0
2005-12-02 17:49:00,2.28193,2.28261,2.28193,2.28235,38900000.0
2005-12-02 17:50:00,2.28223,2.28292,2.28223,2.28292,66400001.0
2005-12-02 17:51:00,2.28283,2.28344,2.2827,2.28344,34700000.0
2005-12-02 17:52:00,2.28358,2.28423,2.28341,2.28392,21200000.0
2005-12-02 17:53:00,2.28362,2.28389,2.28315,2.28315,31400000.0
2005-12-02 17:54:00,2.28286,2.28293,2.28208,2.2824,51900000.0
2005-12-02 17:55:00,2.28247,2.28289,2.28247,2.28269,38300000.0
2005-12-02 17:56:00,2.28261,2.28261,2.28229,2.2823,29200000.0
2005-12-02 17:57:00,2.28236,2.28268,2.28203,2.28268,51100000.0
2005-12-02 17:58:00,2.28267,2.28267,2.28237,2.28252,31500000.0
2005-12-02 17:59:00,2.28251,2.28405,2.28248,2.28405,38700000.0
2005-12-02 18:00:00,2.28429,2.28429,2.28374,2.28388,32600000.0
2005-12-02 18:01:00,2.28397,2.2843,2.2838,2.28389,350100000.0
2005-12-02 18:02:00,2.28408,2.28458,2.28387,2.28423,333300000.0
2005-12-02 18:03:00,2.28423,2.28441,2.28378,2.28378,467199999.0
2005-12-02 18:04:00,2.28366,2.28394,2.28349,2.28376,331200000.0
2005-12-02 18:05:00,2.28378,2.28408,2.28347,2.28347,210400000.0
2005-12-02 18:06:00,2.28355,2.28428,2.28355,2.2841,481899998.0
2005-12-02 18:07:00,2.28402,2.28412,2.2829,2.28322,420600000.0
2005-12-02 18:08:00,2.28291,2.28317,2.28259,2.28287,432300000.0
2005-12-02 18:09:00,2.28287,2.28308,2.28244,2.28282,271500000.0
2005-12-02 18:10:00,2.2828,2.28289,2.28219,2.28252,269800000.0
2005-12-02 18:11:00,2.28246,2.28246,2.28156,2.28164,216000000.0
2005-12-02 18:12:00,2.28145,2.2816,2.28115,2.2816,161100000.0
2005-12-02 18:13:00,2.28152,2.28198,2.28124,2.28181,167400001.0
2005-12-02 18:14:00,2.28218,2.28261,2.28216,2.28225,330100001.0
2005-12-02 18:15:00,2.28237,2.28264,2.28231,2.28236,329900000.0
2005-12-02 18:16:00,2.28242,2.28259,2.28216,2.28248,341200000.0
2005-12-02 18:17:00,2.28247,2.28247,2.28198,2.2821,227600000.0
2005-12-02 18:18:00,2.28238,2.28273,2.28228,2.2823,192900001.0
2005-12-02 18:19:00,2.28218,2.28268,2.2818,2.2818,222200000.0
2005-12-02 18:20:00,2.28179,2.28252,2.28179,2.28233,165099999.0
2005-12-02 18:21:00,2.2824,2.28244,2.28187,2.28244,219300000.0
2005-12-02 18:22:00,2.28241,2.2825,2.28222,2.28232,225000000.0
2005-12-02 18:23:00,2.28211,2.28216,2.2816,2.28192,379699999.0
2005-12-02 18:24:00,2.2819,2.28254,2.2819,2.28211,321599999.0
2005-12-02 18:25:00,2.28193,2.2823,2.28161,2.28198,288800000.0
2005-12-02 18:26:00,2.28192,2.28195,2.28139,2.28162,336700001.0
2005-12-02 18:27:00,2.28158,2.28179,2.28126,2.28137,309300000.0
2005-12-02 18:28:00,2.28139,2.28161,2.28112,2.28141,195300000.0
2005-12-02 18:29:00,2.28132,2.28155,2.2805,2.28149,188300000.0
2005-12-02 18:30:00,2.28167,2.28207,2.28167,2.28188,230300000.0
2005-12-02 18:31:00,2.28216,2.28265,2.28216,2.28251,152300000.0
2005-12-02 18:32:00,2.28253,2.28279,2.28231,2.2826,128100000.0
2005-12-02 18:33:00,2.2827,2.28353,2.28196,2.28353,292800000.0
2005-12-02 18:34:00,2.28366,2.28382,2.28297,2.28382,402100000.0
2005-12-02 18:35:00,2.28395,2.28414,2.28352,2.28393,196800000.0
2005-12-02 18:36:00,2.28393,2.2842,2.28351,2.28405,93400000.0
2005-12-02 18:37:00,2.28404,2.28409,2.28351,2.28372,82800000.0
2005-12-02 18:38:00,2.28386,2.28429,2.28354,2.28387,122400000.0
2005-12-02 18:39:00,2.28385,2.28408,2.28342,2.28385,177600001.0
2005-12-02 18:40:00,2.28405,2.2845,2.28388,2.28439,200600000.0
2005-12-02 18:41:00,2.28434,2.28434,2.28393,2.28405,195500000.0
2005-12-02 18:42:00,2.28404,2.28465,2.28395,2.28465,94100000.0
2005-12-02 18:43:00,2.28469,2.28491,2.28465,2.28482,67000000.0
2005-12-02 18:44:00,2.28485,2.28485,2.28432,2.28445,154000000.0
2005-12-02 18:45:00,2.28448,2.28449,2.28406,2.28416,68000000.0
2005-12-02 18:46:00,2.28417,2.2842,2.28388,2.28395,51800000.0
2005-12-02 18:47:00,2.284,2.28434,2.28382,2.2839,21800000.0
2005-12-02 18:48:00,2.28366,2.28405,2.28366,2.28405,93700000.0
2005-12-02 18:49:00,2.28418,2.28421,2.28395,2.28405,23600000.0
2005-12-02 18:50:00,2.28375,2.28411,2.28354,2.28411,46400000.0
2005-12-02 18:51:00,2.28418,2.28453,2.284,2.284,130900000.0
2005-12-02 18:52:00,2.28392,2.28446,2.28389,2.28424,163200000.0
2005-12-02 18:53:00,2.28438,2.28482,2.28434,2.28474,118000000.0
2005-12-02 18:54:00,2.28464,2.28464,2.28394,2.28394,133300000.0
2005-12-02 18:55:00,2.28373,2.28393,2.28357,2.2836,178900000.0
2005-12-02 18:56:00,2.28345,2.28345,2.28286,2.2831,36600000.0
2005-12-02 18:57:00,2.28305,2.28324,2.28255,2.28255,61600000.0
2005-12-02 18:58:00,2.28263,2.28302,2.28263,2.28282,217300000.0
2005-12-02 18:59:00,2.2829,2.28332,2.28286,2.28332,195400000.0
2005-12-02 19:00:00,2.28331,2.28335,2.28298,2.28317,63700000.0
2005-12-02 19:01:00,2.28301,2.28314,2.28293,2.28312,32500000.0
2005-12-02 19:02:00,2.28322,2.28345,2.28312,2.28324,149200000.0
2005-12-02 19:03:00,2.28318,2.28331,2.28294,2.28309,98400000.0
2005-12-02 19:04:00,2.28322,2.28322,2.28295,2.2831,62000000.0
2005-12-02 19:05:00,2.28303,2.28303,2.2827,2.28287,67100000.0
2005-12-02 19:06:00,2.2828,2.28287,2.28247,2.28252,261500000.0
2005-12-02 19:07:00,2.28241,2.28283,2.28241,2.28278,131800000.0
2005-12-02 19:08:00,2.28289,2.28308,2.28257,2.28257,233100000.0
2005-12-02 19:09:00,2.2824,2.2828,2.2824,2.2828,129600000.0
2005-12-02 19:10:00,2.28276,2.2833,2.28253,2.28316,67100000.0
2005-12-02 19:11:00,2.28323,2.28356,2.28286,2.28335,64100000.0
2005-12-02 19:12:00,2.28351,2.28429,2.28351,2.28429,32700000.0
2005-12-02 19:13:00,2.28464,2.28516,2.28455,2.28455,133700000.0
2005-12-02 19:14:00,2.28453,2.28502,2.28437,2.28458,120600000.0
2005-12-02 19:15:00,2.28478,2.28545,2.28478,2.28536,108200000.0
2005-12-02 19:16:00,2.28547,2.28556,2.28543,2.28554,24800000.0
2005-12-02 19:17:00,2.28565,2.28616,2.28565,2.28616,73700000.0
2005-12-02 19:18:00,2.28614,2.28614,2.28545,2.28548,119600000.0
2005-12-02 19:19:00,2.2854,2.28566,2.28522,2.28535,100300001.0
2005-12-02 19:20:00,2.28545,2.28573,2.28521,2.28573,145600000.0
2005-12-02 19:21:00,2.28575,2.28593,2.28568,2.28591,111400000.0
2005-12-02 19:22:00,2.28588,2.2859,2.28548,2.28548,80700000.0
2005-12-02 19:23:00,2.28544,2.28571,2.28544,2.28571,151800000.0
2005-12-02 19:24:00,2.28596,2.2864,2.28596,2.28627,71600000.0
2005-12-02 19:25:00,2.28629,2.28646,2.28604,2.28614,66400000.0
2005-12-02 19:26:00,2.28611,2.28631,2.28601,2.28613,138300000.0
2005-12-02 19:27:00,2.28611,2.28625,2.286,2.28616,159199999.0
2005-12-02 19:28:00,2.28631,2.28654,2.28631,2.2865,86300000.0
2005-12-02 19:29:00,2.28641,2.28641,2.28587,2.28587,131400000.0
2005-12-02 19:30:00,2.28567,2.28592,2.2855,2.28568,202900000.0
2005-12-02 19:31:00,2.28554,2.28559,2.28538,2.28541,53800000.0
2005-12-02 19:32:00,2.28537,2.2857,2.28537,2.2856,110200000.0
2005-12-02 19:33:00,2.28561,2.28574,2.28557,2.28563,59800000.0
2005-12-02 19:34:00,2.28565,2.28565,2.28536,2.2855,155000000.0
2005-12-02 19:35:00,2.28547,2.28561,2.28524,2.2853,109900000.0
2005-12-02 19:36:00,2.28528,2.28558,2.28523,2.28539,137100000.0
2005-12-02 19:37:00,2.28552,2.28552,2.28519,2.2852,39200000.0
2005-12-02 19:38:00,2.28504,2.2853,2.28496,2.2853,27000000.0
2005-12-02 19:39:00,2.28529,2.28552,2.28528,2.28552,72400000.0
2005-12-02 19:40:00,2.28557,2.28564,2.28554,2.28558,93300000.0
2005-12-02 19:41:00,2.28558,2.28568,2.28543,2.28546,103900000.0
2005-12-02 19:42:00,2.28557,2.28583,2.28551,2.28575,95800000.0
2005-12-02 19:43:00,2.28587,2.28614,2.28587,2.28614,59300000.0
2005-12-02 19:44:00,2.28612,2.28612,2.28561,2.28561,85900000.0
2005-12-02 19:45:00,2.28554,2.28561,2.28547,2.28547,41300000.0
2005-12-02 19:46:00,2.28562,2.28568,2.28547,2.28547,118800000.0
2005-12-02 19:47:00,2.28545,2.28555,2.28545,2.28554,20000000.0
2005-12-02 19:48:00,2.28549,2.2855,2.28523,2.28523,87700000.0
2005-12-02 19:49:00,2.2853,2.28532,2.28502,2.28502,100200000.0
2005-12-02 19:50:00,2.285,2.2851,2.28493,2.28502,62000000.0
2005-12-02 19:51:00,2.28501,2.28501,2.28469,2.28474,111200000.0
2005-12-02 19:52:00,2.28468,2.28484,2.28465,2.28475,78600000.0
2005-12-02 19:53:00,2.28472,2.28477,2.28451,2.28451,28800000.0
2005-12-02 19:54:00,2.28461,2.28478,2.28438,2.28478,76800001.0
2005-12-02 19:55:00,2.28487,2.28494,2.2846,2.2846,17700000.0
2005-12-02 19:56:00,2.28478,2.285,2.28447,2.28482,71200000.0
2005-12-02 19:57:00,2.2849,2.28517,2.28478,2.28482,113800000.0
2005-12-02 19:58:00,2.28472,2.28488,2.28463,2.28464,102300000.0
2005-12-02 19:59:00,2.28458,2.28458,2.28421,2.28432,119500001.0
2005-12-02 20:00:00,2.28428,2.28452,2.2841,2.28452,67700000.0
2005-12-02 20:01:00,2.2845,2.2845,2.28387,2.28414,79900000.0
2005-12-02 20:02:00,2.28388,2.28419,2.28384,2.28388,68800000.0
2005-12-02 20:03:00,2.28401,2.28401,2.2839,2.28399,11700000.0
2005-12-02 20:04:00,2.28419,2.28454,2.28419,2.28452,24300000.0
2005-12-02 20:05:00,2.28446,2.28446,2.284,2.28405,46000000.0
2005-12-02 20:06:00,2.28401,2.28439,2.28393,2.284,40900000.0
2005-12-02 20:07:00,2.28408,2.28412,2.2839,2.28399,42400000.0
2005-12-02 20:08:00,2.28392,2.28418,2.28383,2.28383,91200001.0
2005-12-02 20:09:00,2.28409,2.28441,2.28409,2.2844,24300000.0
2005-12-02 20:10:00,2.28453,2.28453,2.28432,2.28447,31400000.0
2005-12-02 20:11:00,2.28448,2.28459,2.28447,2.28452,60400000.0
2005-12-02 20:12:00,2.28451,2.28452,2.28416,2.28416,150700000.0
2005-12-02 20:13:00,2.28411,2.28425,2.28392,2.2842,197200000.0
2005-12-02 20:14:00,2.28414,2.28414,2.2836,2.2836,63300000.0
2005-12-02 20:15:00,2.28369,2.28411,2.28365,2.28368,198000000.0
2005-12-02 20:16:00,2.28357,2.28379,2.28293,2.28379,122799999.0
2005-12-02 20:17:00,2.28373,2.28373,2.2834,2.28341,16800000.0
2005-12-02 20:18:00,2.28355,2.2842,2.28355,2.284,103400000.0
2005-12-02 20:19:00,2.28397,2.28411,2.28349,2.28402,133400000.0
2005-12-02 20:20:00,2.28405,2.28422,2.28368,2.28413,204700000.0
2005-12-02 20:21:00,2.2841,2.28411,2.28396,2.28396,93800000.0
2005-12-02 20:22:00,2.28384,2.28384,2.28358,2.28371,82900000.0
2005-12-02 20:23:00,2.28378,2.28401,2.28374,2.28381,162600000.0
2005-12-02 20:24:00,2.28372,2.28378,2.28365,2.28378,44400000.0
2005-12-02 20:25:00,2.28379,2.28402,2.28377,2.28377,186900000.0
2005-12-02 20:26:00,2.2839,2.28419,2.28384,2.28418,156299999.0
2005-12-02 20:27:00,2.28416,2.28429,2.28391,2.28429,107000000.0
2005-12-02 20:28:00,2.28442,2.28445,2.28419,2.28429,214100000.0
2005-12-02 20:29:00,2.28435,2.28435,2.28397,2.28397,142900000.0
2005-12-02 20:30:00,2.28397,2.28439,2.28395,2.28422,316700000.0
2005-12-02 20:31:00,2.28417,2.2844,2.28405,2.28425,204600000.0
2005-12-02 20:32:00,2.28432,2.28455,2.28412,2.28455,352000000.0
2005-12-02 20:33:00,2.28447,2.2845,2.28433,2.2844,88200000.0
2005-12-02 20:34:00,2.28437,2.28444,2.28416,2.28425,80700000.0
2005-12-02 20:35:00,2.28433,2.28433,2.28407,2.28425,40300000.0
2005-12-02 20:36:00,2.28425,2.28427,2.28409,2.28422,80999999.0
2005-12-02 20:37:00,2.2841,2.28446,2.28401,2.28435,104800000.0
2005-12-02 20:38:00,2.28442,2.28466,2.28422,2.28422,167000000.0
2005-12-02 20:39:00,2.28415,2.28421,2.284,2.28417,101800000.0
2005-12-02 20:40:00,2.28423,2.28433,2.28411,2.28415,172700000.0
2005-12-02 20:41:00,2.28423,2.28446,2.28417,2.28425,146600000.0
2005-12-02 20:42:00,2.28431,2.28451,2.28429,2.28444,63200000.0
2005-12-02 20:43:00,2.28451,2.28453,2.28434,2.2844,106600000.0
2005-12-02 20:44:00,2.28448,2.28455,2.28439,2.28439,180300000.0
2005-12-02 20:45:00,2.28437,2.2844,2.28429,2.28432,43200000.0
2005-12-02 20:46:00,2.28421,2.28446,2.28408,2.28431,29200000.0
2005-12-02 20:47:00,2.28413,2.28431,2.28379,2.28392,155100000.0
2005-12-02 20:48:00,2.28385,2.28404,2.28362,2.28377,218499999.0
2005-12-02 20:49:00,2.28389,2.28417,2.28389,2.28405,98200000.0
2005-12-02 20:50:00,2.28407,2.2842,2.28395,2.28395,146900000.0
2005-12-02 20:51:00,2.28396,2.28419,2.28393,2.28393,123200000.0
2005-12-02 20:52:00,2.28397,2.28435,2.28397,2.28424,173500000.0
2005-12-02 20:53:00,2.2843,2.28454,2.28412,2.28412,240300000.0
2005-12-02 20:54:00,2.28414,2.28423,2.28398,2.284,140100000.0
2005-12-02 20:55:00,2.28395,2.28403,2.28395,2.28401,33400000.0
2005-12-02 20:56:00,2.28403,2.28424,2.28403,2.28408,194900000.0
2005-12-02 20:57:00,2.2841,2.28426,2.28398,2.28414,340600000.0
2005-12-02 20:58:00,2.28422,2.28456,2.28422,2.28441,238799998.0
2005-12-02 20:59:00,2.28452,2.28474,2.28433,2.28452,221000000.0
2005-12-02 21:00:00,2.28456,2.28473,2.28453,2.28458,236400000.0
2005-12-02 21:01:00,2.28463,2.28488,2.28444,2.28476,359300000.0
2005-12-02 21:02:00,2.28496,2.2851,2.28473,2.28493,99400000.0
2005-12-02 21:03:00,2.28498,2.28508,2.28488,2.28488,96700000.0
2005-12-02 21:04:00,2.2849,2.2852,2.28485,2.2852,74500000.0
2005-12-02 21:05:00,2.28517,2.28531,2.2848,2.2848,75600000.0
2005-12-02 21:06:00,2.28474,2.28476,2.28466,2.28466,66300000.0
2005-12-02 21:07:00,2.28473,2.28483,2.28452,2.28459,27700000.0
2005-12-02 21:08:00,2.28461,2.28469,2.28451,2.28467,32400000.0
2005-12-02 21:09:00,2.28477,2.28512,2.28477,2.28512,50100000.0
2005-12-02 21:10:00,2.28523,2.2853,2.285,2.28525,85900000.0
2005-12-02 21:11:00,2.28517,2.28517,2.28481,2.28481,114800000.0
2005-12-02 21:12:00,2.28477,2.28481,2.28442,2.28444,36300000.0
2005-12-02 21:13:00,2.28431,2.28462,2.28424,2.28429,125599999.0
2005-12-02 21:14:00,2.2844,2.28449,2.28402,2.28419,115300000.0
2005-12-02 21:15:00,2.28443,2.2847,2.28432,2.28433,139500000.0
2005-12-02 21:16:00,2.28442,2.28478,2.28425,2.28463,94800000.0
2005-12-02 21:17:00,2.28465,2.2847,2.28422,2.28463,140000000.0
2005-12-02 21:18:00,2.28436,2.28462,2.28429,2.28452,120900000.0
2005-12-02 21:19:00,2.28448,2.28462,2.28426,2.28426,75600000.0
2005-12-02 21:20:00,2.2842,2.28424,2.28395,2.28397,218200001.0
2005-12-02 21:21:00,2.284,2.28446,2.284,2.28413,224900000.0
2005-12-02 21:22:00,2.28433,2.28459,2.28431,2.28448,160600000.0
2005-12-02 21:23:00,2.28457,2.28457,2.28429,2.28435,132600000.0
2005-12-02 21:24:00,2.2844,2.28443,2.28433,2.28438,59900000.0
2005-12-02 21:25:00,2.2843,2.28448,2.28426,2.28448,58600000.0
2005-12-02 21:26:00,2.28458,2.28473,2.28445,2.28473,25300000.0
2005-12-02 21:27:00,2.28482,2.28485,2.2847,2.28482,79100000.0
2005-12-02 21:28:00,2.2849,2.28505,2.28483,2.28483,112100000.0
2005-12-02 21:29:00,2.2849,2.28518,2.2849,2.2851,50300000.0
2005-12-02 21:30:00,2.28509,2.28509,2.28481,2.28493,31900000.0
2005-12-02 21:31:00,2.28477,2.28479,2.28461,2.28461,19200000.0
2005-12-02 21:32:00,2.28468,2.28475,2.28453,2.28463,178800000.0
2005-12-02 21:33:00,2.2845,2.2847,2.2845,2.28452,64900000.0
2005-12-02 21:34:00,2.28459,2.28464,2.28409,2.28424,122200000.0
2005-12-02 21:35:00,2.28437,2.28464,2.28423,2.28423,36100000.0
2005-12-02 21:36:00,2.28413,2.2844,2.28413,2.2844,19200000.0
2005-12-02 21:37:00,2.28444,2.28444,2.28426,2.28426,75700000.0
2005-12-02 21:38:00,2.28426,2.28458,2.28426,2.28434,63100000.0
2005-12-02 21:39:00,2.28433,2.2845,2.28416,2.28416,37599999.0
2005-12-02 21:40:00,2.28419,2.28419,2.28395,2.28409,27200000.0
2005-12-02 21:41:00,2.28407,2.28436,2.28407,2.2843,41700000.0
2005-12-02 21:42:00,2.2843,2.28463,2.28424,2.28463,123099998.0
2005-12-02 21:43:00,2.2847,2.28497,2.28462,2.28471,94400000.0
2005-12-02 21:44:00,2.28477,2.28485,2.28444,2.28447,112400000.0
2005-12-02 21:45:00,2.28457,2.28484,2.28456,2.28475,107100000.0
2005-12-02 21:46:00,2.28481,2.28498,2.28463,2.28498,84200001.0
2005-12-02 21:47:00,2.28497,2.28516,2.28478,2.28485,118800000.0
2005-12-02 21:48:00,2.28483,2.28508,2.28475,2.28475,33400000.0
2005-12-02 21:49:00,2.28474,2.28479,2.28459,2.28462,81400000.0
2005-12-02 21:50:00,2.28467,2.28467,2.28449,2.28451,27400000.0
2005-12-02 21:51:00,2.28449,2.28452,2.2844,2.2844,43400000.0
2005-12-02 21:52:00,2.28431,2.28443,2.28411,2.28443,116800000.0
2005-12-02 21:53:00,2.28445,2.28445,2.28415,2.28415,57400000.0
2005-12-02 21:54:00,2.28412,2.28416,2.28404,2.28404,39600000.0
2005-12-02 21:55:00,2.28415,2.28445,2.28411,2.28442,74700000.0
2005-12-02 21:56:00,2.28439,2.28439,2.28402,2.28416,59999999.0
2005-12-02 21:57:00,2.28409,2.28412,2.28406,2.28408,30600000.0
2005-12-02 21:58:00,2.28419,2.28437,2.28385,2.28385,45000000.0
2005-12-02 21:59:00,2.28392,2.28411,2.28388,2.28394,182100000.0
2005-12-02 22:00:00,2.28392,2.2842,2.28366,2.2842,70900001.0
2005-12-02 22:01:00,2.28422,2.28474,2.28413,2.28469,35100000.0
2005-12-02 22:02:00,2.2847,2.28499,2.2847,2.28473,131300000.0
2005-12-02 22:03:00,2.28472,2.28472,2.28439,2.28449,25200000.0
2005-12-02 22:04:00,2.28443,2.28443,2.28412,2.2843,84400000.0
2005-12-02 22:05:00,2.28423,2.28423,2.28375,2.28378,66900000.0
2005-12-02 22:06:00,2.28374,2.28401,2.28358,2.28401,18000000.0
2005-12-02 22:07:00,2.28405,2.28405,2.28375,2.28375,35800000.0
2005-12-02 22:08:00,2.28372,2.28378,2.2836,2.2836,24100000.0
2005-12-02 22:09:00,2.28364,2.28392,2.28359,2.28374,55599999.0
2005-12-02 22:10:00,2.28386,2.28399,2.28386,2.28387,28800000.0
2005-12-02 22:11:00,2.28385,2.28404,2.28382,2.28404,18200000.0
2005-12-02 22:12:00,2.28412,2.28419,2.2839,2.28397,70300000.0
2005-12-02 22:13:00,2.28396,2.28419,2.28396,2.28419,47300000.0
2005-12-02 22:14:00,2.2844,2.28469,2.2844,2.28458,34400000.0
2005-12-02 22:15:00,2.28453,2.28481,2.28444,2.28481,109500001.0
2005-12-02 22:16:00,2.28483,2.28501,2.2845,2.2845,124800000.0
2005-12-02 22:17:00,2.28468,2.28505,2.28468,2.28505,29800000.0
2005-12-02 22:18:00,2.28501,2.28501,2.28492,2.28496,37700000.0
2005-12-02 22:19:00,2.28488,2.28488,2.28471,2.28477,38300000.0
2005-12-02 22:20:00,2.28479,2.28488,2.2847,2.28473,30200000.0
2005-12-02 22:21:00,2.2848,2.28492,2.28476,2.28481,36800000.0
2005-12-02 22:22:00,2.2846,2.28471,2.28445,2.28471,95000000.0
2005-12-02 22:23:00,2.28464,2.28468,2.28436,2.28448,90600000.0
2005-12-02 22:24:00,2.28443,2.28443,2.28436,2.28436,43800000.0
2005-12-02 22:25:00,2.28443,2.28444,2.28422,2.28425,58600000.0
2005-12-02 22:26:00,2.28433,2.28441,2.28431,2.28441,21000000.0
2005-12-02 22:27:00,2.28433,2.28436,2.28417,2.28426,27000000.0
2005-12-02 22:28:00,2.28416,2.28416,2.28376,2.28384,53400001.0
2005-12-02 22:29:00,2.28382,2.284,2.28381,2.28386,139600000.0
2005-12-02 22:30:00,2.28381,2.284,2.2837,2.28377,113700000.0
2005-12-02 22:31:00,2.2838,2.28383,2.28375,2.28375,12400000.0
2005-12-02 22:32:00,2.28382,2.28382,2.28372,2.28372,29200000.0
2005-12-02 22:33:00,2.28377,2.28391,2.28377,2.28383,52300000.0
2005-12-02 22:34:00,2.2838,2.28385,2.28367,2.28383,75400000.0
2005-12-02 22:35:00,2.28387,2.28387,2.28364,2.28378,45500000.0
2005-12-02 22:36:00,2.28385,2.28385,2.28374,2.28383,23800000.0
2005-12-02 22:37:00,2.28387,2.28395,2.28387,2.2839,31800000.0
2005-12-02 22:38:00,2.28405,2.28408,2.28391,2.28393,67300000.0
2005-12-02 22:39:00,2.28387,2.28403,2.28387,2.28389,54400000.0
2005-12-02 22:40:00,2.28364,2.28391,2.28364,2.28383,44200000.0
2005-12-02 22:41:00,2.28384,2.28393,2.28381,2.28382,34200000.0
2005-12-02 22:42:00,2.28378,2.28393,2.28373,2.28388,60800000.0
2005-12-02 22:43:00,2.28386,2.28398,2.28369,2.28369,138300000.0
2005-12-02 22:44:00,2.28365,2.28382,2.28358,2.2838,81500000.0
2005-12-02 22:45:00,2.28372,2.28372,2.28338,2.28343,64400000.0
2005-12-02 22:46:00,2.28344,2.28352,2.2834,2.28352,81600000.0
2005-12-02 22:47:00,2.28367,2.2839,2.28367,2.28384,24700000.0
2005-12-02 22:48:00,2.28382,2.28398,2.28382,2.28391,80100000.0
2005-12-02 22:49:00,2.28395,2.284,2.28377,2.2839,68700000.0
2005-12-02 22:50:00,2.28381,2.28381,2.28362,2.28375,45600000.0
2005-12-02 22:51:00,2.28368,2.28368,2.28338,2.28353,89500000.0
2005-12-02 22:52:00,2.2835,2.28366,2.28346,2.28351,61400000.0
2005-12-02 22:53:00,2.28349,2.28349,2.28338,2.28338,18100000.0
2005-12-02 22:54:00,2.28325,2.28329,2.2831,2.2831,36400000.0
2005-12-02 22:55:00,2.28298,2.28321,2.28278,2.28278,56100001.0
2005-12-02 22:56:00,2.28267,2.28267,2.28256,2.28256,12400000.0
2005-12-02 22:57:00,2.28265,2.28284,2.28255,2.28284,38100001.0
2005-12-02 22:58:00,2.28272,2.28294,2.28271,2.28271,26000000.0
2005-12-02 22:59:00,2.28251,2.28251,2.28232,2.28235,25100000.0
2005-12-02 23:00:00,2.28225,2.28242,2.28225,2.28233,55800000.0
2005-12-02 23:01:00,2.28238,2.28249,2.28214,2.28249,47300001.0
2005-12-02 23:02:00,2.28248,2.28248,2.28222,2.28239,33300000.0
2005-12-02 23:03:00,2.28211,2.28211,2.28199,2.28199,4000000.0
2005-12-02 23:04:00,2.28181,2.28212,2.28176,2.28203,33400000.0
2005-12-02 23:05:00,2.28212,2.28212,2.28195,2.28195,35500000.0
2005-12-02 23:06:00,2.28193,2.28202,2.28185,2.28199,47500000.0
2005-12-02 23:07:00,2.28195,2.28219,2.28195,2.28219,19200000.0
2005-12-02 23:08:00,2.28224,2.28224,2.28203,2.28217,40000000.0
2005-12-02 23:09:00,2.28207,2.28209,2.28196,2.28207,18800000.0
2005-12-02 23:10:00,2.28197,2.28218,2.28197,2.28201,20500000.0
2005-12-02 23:11:00,2.28205,2.28208,2.28195,2.28195,37600000.0
2005-12-02 23:12:00,2.28194,2.28215,2.28194,2.28215,31700000.0
2005-12-02 23:13:00,2.28231,2.2825,2.28226,2.2825,31400000.0
2005-12-02 23:14:00,2.28261,2.28295,2.28261,2.28284,19000000.0
2005-12-02 23:15:00,2.28296,2.28296,2.28285,2.28285,21500000.0
2005-12-02 23:16:00,2.28285,2.28295,2.28284,2.28295,16600000.0
2005-12-02 23:17:00,2.28295,2.28305,2.28295,2.28295,23800000.0
2005-12-02 23:18:00,2.28306,2.28309,2.2829,2.28306,23700000.0
2005-12-02 23:19:00,2.28283,2.28294,2.28252,2.28252,27600000.0
2005-12-02 23:20:00,2.28252,2.28264,2.28232,2.28255,36100000.0
2005-12-02 23:21:00,2.28245,2.28264,2.28245,2.28248,42900000.0
2005-12-02 23:22:00,2.28268,2.28268,2.28255,2.28255,38100000.0
2005-12-02 23:23:00,2.28255,2.28264,2.28251,2.28253,23400000.0
2005-12-02 23:24:00,2.28235,2.28235,2.28197,2.28198,33100000.0
2005-12-02 23:25:00,2.28196,2.28196,2.28168,2.28168,42700000.0
2005-12-02 23:26:00,2.28168,2.28172,2.28168,2.28172,7200000.0
2005-12-02 23:27:00,2.28168,2.28182,2.28168,2.28175,15600000.0
2005-12-02 23:28:00,2.28169,2.28172,2.28151,2.28161,31800000.0
2005-12-02 23:29:00,2.2817,2.282,2.2817,2.282,23000000.0
2005-12-02 23:30:00,2.28195,2.28195,2.28162,2.28166,29499999.0
2005-12-02 23:31:00,2.28144,2.28144,2.28113,2.28113,19800000.0
2005-12-02 23:32:00,2.28125,2.28161,2.28117,2.28117,36600000.0
2005-12-02 23:33:00,2.28116,2.28131,2.28116,2.28119,40100000.0
2005-12-02 23:34:00,2.28117,2.28117,2.28085,2.28103,35800000.0
2005-12-02 23:35:00,2.28096,2.28117,2.28095,2.28105,50200000.0
2005-12-02 23:36:00,2.2811,2.28117,2.2811,2.28117,5600000.0
2005-12-02 23:37:00,2.28098,2.28112,2.28094,2.28094,12800000.0
2005-12-02 23:38:00,2.28103,2.28122,2.28103,2.28122,16300000.0
2005-12-02 23:39:00,2.28118,2.28138,2.28112,2.28123,43700000.0
2005-12-02 23:40:00,2.28113,2.28113,2.28113,2.28113,7000000.0
2005-12-02 23:41:00,2.2811,2.2811,2.28088,2.28088,41900000.0
2005-12-02 23:42:00,2.281,2.28106,2.28086,2.28098,25900000.0
2005-12-02 23:43:00,2.28118,2.28132,2.28111,2.28117,28200000.0
2005-12-02 23:44:00,2.28121,2.28137,2.28114,2.28115,37200000.0
2005-12-02 23:45:00,2.28112,2.2812,2.28112,2.2812,13800000.0
2005-12-02 23:46:00,2.28134,2.28142,2.28128,2.28135,41500000.0
2005-12-02 23:47:00,2.28118,2.28145,2.28118,2.28145,12200000.0
2005-12-02 23:48:00,2.28133,2.28133,2.28101,2.28105,15400000.0
2005-12-02 23:49:00,2.28089,2.28109,2.28089,2.28106,27400000.0
2005-12-02 23:50:00,2.28105,2.28105,2.28084,2.28085,32300000.0
2005-12-02 23:51:00,2.28099,2.28121,2.28099,2.28113,33700000.0
2005-12-02 23:52:00,2.28109,2.28127,2.28098,2.28115,29900000.0
2005-12-02 23:53:00,2.28103,2.28112,2.28096,2.28108,25000000.0
2005-12-02 23:54:00,2.28122,2.28122,2.28105,2.28108,31700000.0
2005-12-02 23:55:00,2.28095,2.28104,2.28089,2.28098,26700000.0
2005-12-02 23:56:00,2.28121,2.28139,2.28117,2.2813,33000000.0
2005-12-02 23:57:00,2.28145,2.28145,2.28093,2.2813,39500000.0
2005-12-02 23:58:00,2.2814,2.28141,2.28128,2.28132,19900000.0
2005-12-02 23:59:00,2.2812,2.28156,2.28118,2.28156,34000000.0
2005-12-05 00:00:00,2.28281,2.28292,2.2826,2.28261,25600000.0
2005-12-05 00:01:00,2.28177,2.28256,2.28177,2.28251,23100000.0
2005-12-05 00:02:00,2.28249,2.2825,2.28228,2.28233,46300000.0
2005-12-05 00:03:00,2.28258,2.28263,2.2823,2.28246,39200000.0
2005-12-05 00:04:00,2.28258,2.28303,2.28251,2.28303,37500000.0
2005-12-05 00:05:00,2.28295,2.28303,2.28275,2.28283,19600000.0
2005-12-05 00:06:00,2.28276,2.28283,2.28265,2.28283,19000000.0
2005-12-05 00:07:00,2.28285,2.28309,2.28284,2.2829,26200000.0
2005-12-05 00:08:00,2.28283,2.28283,2.2824,2.2824,29400000.0
2005-12-05 00:09:00,2.28272,2.28278,2.28271,2.28278,31000000.0
2005-12-05 00:10:00,2.28263,2.28263,2.28226,2.28226,8200000.0
2005-12-05 00:11:00,2.28226,2.28262,2.28226,2.28248,29799999.0
2005-12-05 00:12:00,2.28254,2.28254,2.28214,2.28237,49700000.0
2005-12-05 00:13:00,2.28235,2.2824,2.28212,2.28233,19200000.0
2005-12-05 00:14:00,2.28226,2.28226,2.28209,2.28225,29600000.0
2005-12-05 00:15:00,2.28228,2.2823,2.28204,2.2823,21200000.0
2005-12-05 00:16:00,2.28238,2.28238,2.282,2.28233,44700000.0
2005-12-05 00:17:00,2.28233,2.28255,2.28228,2.28233,24800000.0
2005-12-05 00:18:00,2.28235,2.28238,2.2823,2.28235,21900000.0
2005-12-05 00:19:00,2.2825,2.2825,2.28233,2.28235,10400000.0
2005-12-05 00:20:00,2.28235,2.28235,2.28235,2.28235,4700000.0
2005-12-05 00:21:00,2.28272,2.28295,2.28249,2.28259,52200000.0
2005-12-05 00:22:00,2.28296,2.2831,2.28269,2.28287,27800000.0
2005-12-05 00:23:00,2.28278,2.28286,2.28267,2.28282,40400000.0
2005-12-05 00:24:00,2.28332,2.28332,2.28304,2.28318,27100000.0
2005-12-05 00:25:00,2.28307,2.28334,2.28282,2.28334,35900000.0
2005-12-05 00:26:00,2.2833,2.28349,2.28287,2.28318,28900000.0
2005-12-05 00:27:00,2.28315,2.28326,2.28295,2.28305,27600000.0
2005-12-05 00:28:00,2.28309,2.28309,2.28251,2.28278,29500000.0
2005-12-05 00:29:00,2.28279,2.283,2.28265,2.28291,42200000.0
2005-12-05 00:30:00,2.28294,2.28309,2.28284,2.28288,29900000.0
2005-12-05 00:31:00,2.28275,2.283,2.28269,2.28294,21800000.0
2005-12-05 00:32:00,2.28301,2.28301,2.28273,2.28277,35100000.0
2005-12-05 00:33:00,2.28284,2.28289,2.28251,2.28263,53600000.0
2005-12-05 00:34:00,2.28282,2.28299,2.28262,2.28285,41300000.0
2005-12-05 00:35:00,2.28249,2.2831,2.28249,2.28271,43900000.0
2005-12-05 00:36:00,2.28255,2.28295,2.28238,2.28289,58600000.0
2005-12-05 00:37:00,2.28279,2.28297,2.28265,2.28273,40000000.0
2005-12-05 00:38:00,2.28257,2.28309,2.2825,2.28309,31400000.0
2005-12-05 00:39:00,2.28312,2.28312,2.28257,2.28263,15400000.0
2005-12-05 00:40:00,2.28252,2.28281,2.28251,2.28268,44000000.0
2005-12-05 00:41:00,2.28274,2.2828,2.2824,2.28257,23200000.0
2005-12-05 00:42:00,2.2827,2.28296,2.28246,2.28267,28100000.0
2005-12-05 00:43:00,2.28253,2.28329,2.28239,2.28329,14900000.0
2005-12-05 00:44:00,2.28323,2.28339,2.28292,2.28307,29500000.0
2005-12-05 00:45:00,2.28324,2.28326,2.28278,2.28278,46800000.0
2005-12-05 00:46:00,2.28292,2.28328,2.28277,2.2829,38000000.0
2005-12-05 00:47:00,2.28299,2.28331,2.28273,2.28273,30700000.0
2005-12-05 00:48:00,2.28295,2.28305,2.28245,2.28246,28200000.0
2005-12-05 00:49:00,2.28266,2.28286,2.28248,2.28278,46600000.0
2005-12-05 00:50:00,2.28277,2.2829,2.28268,2.2829,26500000.0
2005-12-05 00:51:00,2.28309,2.28313,2.2826,2.28273,34900000.0
2005-12-05 00:52:00,2.28317,2.28329,2.28256,2.28307,45700000.0
2005-12-05 00:53:00,2.2829,2.28328,2.28276,2.28279,42500000.0
2005-12-05 00:54:00,2.28261,2.28315,2.28261,2.2829,42400000.0
2005-12-05 00:55:00,2.28274,2.2831,2.28263,2.28281,16000000.0
2005-12-05 00:56:00,2.28296,2.28306,2.28271,2.28291,35500000.0
2005-12-05 00:57:00,2.28277,2.28277,2.28249,2.28266,26200000.0
2005-12-05 00:58:00,2.28285,2.28292,2.28259,2.28263,38000000.0
2005-12-05 00:59:00,2.28256,2.28336,2.28252,2.28332,40800000.0
2005-12-05 01:00:00,2.28315,2.2835,2.28283,2.28305,59200000.0
2005-12-05 01:01:00,2.28259,2.28365,2.28259,2.28365,27000000.0
2005-12-05 01:02:00,2.28354,2.28385,2.28354,2.28365,28200000.0
2005-12-05 01:03:00,2.28379,2.28387,2.28362,2.28379,55200000.0
2005-12-05 01:04:00,2.28389,2.28393,2.28362,2.28362,18200000.0
2005-12-05 01:05:00,2.28377,2.28394,2.28364,2.28394,27900000.0
2005-12-05 01:06:00,2.28395,2.28405,2.28392,2.28405,23200000.0
2005-12-05 01:07:00,2.28393,2.2841,2.2839,2.2841,30000000.0
2005-12-05 01:08:00,2.28407,2.28426,2.28407,2.28426,21100000.0
2005-12-05 01:09:00,2.28437,2.28457,2.28423,2.28423,35700000.0
2005-12-05 01:10:00,2.28429,2.28429,2.28403,2.28412,55800000.0
2005-12-05 01:11:00,2.28424,2.28449,2.28424,2.28445,29600000.0
2005-12-05 01:12:00,2.28452,2.28485,2.28452,2.28474,28000000.0
2005-12-05 01:13:00,2.2847,2.2849,2.2847,2.28474,25100000.0
2005-12-05 01:14:00,2.28481,2.28497,2.28471,2.28475,36200000.0
2005-12-05 01:15:00,2.2847,2.28474,2.28457,2.28474,35100000.0
2005-12-05 01:16:00,2.28472,2.28472,2.28429,2.28429,23600000.0
2005-12-05 01:17:00,2.28437,2.28469,2.28433,2.28443,66400001.0
2005-12-05 01:18:00,2.28435,2.28442,2.28424,2.28442,27900000.0
2005-12-05 01:19:00,2.28459,2.28459,2.28444,2.28444,30900000.0
2005-12-05 01:20:00,2.28424,2.28441,2.28406,2.28406,40300000.0
2005-12-05 01:21:00,2.2841,2.28426,2.28399,2.28399,25000000.0
2005-12-05 01:22:00,2.28382,2.2839,2.28331,2.28331,11000000.0
2005-12-05 01:23:00,2.28296,2.28311,2.28283,2.28311,38200000.0
2005-12-05 01:24:00,2.28314,2.28314,2.28301,2.28301,5400000.0
2005-12-05 01:25:00,2.28276,2.28276,2.28272,2.28272,4800000.0
2005-12-05 01:26:00,2.28251,2.28251,2.28228,2.28233,27800000.0
2005-12-05 01:27:00,2.28234,2.2825,2.28217,2.2822,55700000.0
2005-12-05 01:28:00,2.28211,2.28226,2.28211,2.28222,20800000.0
2005-12-05 01:29:00,2.28244,2.28279,2.28244,2.28265,32600001.0
2005-12-05 01:30:00,2.2827,2.28297,2.2827,2.28288,25200000.0
2005-12-05 01:31:00,2.28282,2.28286,2.28269,2.28277,15900000.0
2005-12-05 01:32:00,2.28268,2.2828,2.28255,2.2826,49700001.0
2005-12-05 01:33:00,2.28258,2.28286,2.28237,2.28243,51300000.0
2005-12-05 01:34:00,2.2823,2.28255,2.28223,2.28223,38400000.0
2005-12-05 01:35:00,2.28231,2.28249,2.28231,2.28246,15000000.0
2005-12-05 01:36:00,2.2824,2.2825,2.28237,2.2825,20400000.0
2005-12-05 01:37:00,2.28223,2.28235,2.28206,2.28206,14400000.0
2005-12-05 01:38:00,2.28208,2.28222,2.28202,2.28222,19000000.0
2005-12-05 01:39:00,2.28224,2.28247,2.28223,2.28223,62300000.0
2005-12-05 01:40:00,2.28232,2.28232,2.282,2.282,30700001.0
2005-12-05 01:41:00,2.2819,2.28206,2.28166,2.28187,46600000.0
2005-12-05 01:42:00,2.2818,2.28191,2.2817,2.28183,34500000.0
2005-12-05 01:43:00,2.28166,2.28166,2.28139,2.28139,29200000.0
2005-12-05 01:44:00,2.28147,2.28156,2.28135,2.28135,19900000.0
2005-12-05 01:45:00,2.28135,2.28157,2.28135,2.28157,24100000.0
2005-12-05 01:46:00,2.28145,2.28153,2.28117,2.28153,27100000.0
2005-12-05 01:47:00,2.28147,2.28147,2.28115,2.28125,36100000.0
2005-12-05 01:48:00,2.28136,2.28141,2.28123,2.28123,24200000.0
2005-12-05 01:49:00,2.28115,2.28142,2.28102,2.28141,22300000.0
2005-12-05 01:50:00,2.2813,2.28141,2.28116,2.28126,48100000.0
2005-12-05 01:51:00,2.28155,2.28189,2.28155,2.28158,12400000.0
2005-12-05 01:52:00,2.2816,2.28182,2.28154,2.28173,61100000.0
2005-12-05 01:53:00,2.28178,2.28197,2.28178,2.28197,37100001.0
2005-12-05 01:54:00,2.28167,2.28167,2.28132,2.28132,36300000.0
2005-12-05 01:55:00,2.28137,2.2815,2.28137,2.2815,22900000.0
2005-12-05 01:56:00,2.28154,2.28162,2.28133,2.28133,24600000.0
2005-12-05 01:57:00,2.28151,2.2816,2.28139,2.28158,25600000.0
2005-12-05 01:58:00,2.28163,2.28163,2.28155,2.28155,33500000.0
2005-12-05 01:59:00,2.28155,2.28165,2.2814,2.2814,54700000.0
2005-12-05 02:00:00,2.28134,2.28155,2.2813,2.28155,29500000.0
2005-12-05 02:01:00,2.2813,2.28142,2.28094,2.28094,34300000.0
2005-12-05 02:02:00,2.28084,2.28084,2.28066,2.28078,31600000.0
2005-12-05 02:03:00,2.28088,2.28096,2.28087,2.28087,14100000.0
2005-12-05 02:04:00,2.28096,2.28125,2.28096,2.28119,30800000.0
2005-12-05 02:05:00,2.28115,2.28133,2.28102,2.28118,54700000.0
2005-12-05 02:06:00,2.28117,2.28134,2.28111,2.28127,29300000.0
2005-12-05 02:07:00,2.28132,2.28141,2.28117,2.28122,48600000.0
2005-12-05 02:08:00,2.28127,2.28132,2.28127,2.28132,7600000.0
2005-12-05 02:09:00,2.28162,2.28162,2.28136,2.28136,36900000.0
2005-12-05 02:10:00,2.28155,2.28187,2.2815,2.28187,20700000.0
2005-12-05 02:11:00,2.2818,2.28193,2.28178,2.28193,37700000.0
2005-12-05 02:12:00,2.28198,2.28198,2.28176,2.28188,29000000.0
2005-12-05 02:13:00,2.28171,2.28174,2.28151,2.28151,28500000.0
2005-12-05 02:14:00,2.28149,2.28173,2.28137,2.28152,55000000.0
2005-12-05 02:15:00,2.28171,2.28178,2.28152,2.28152,20300000.0
2005-12-05 02:16:00,2.28134,2.2816,2.28133,2.2816,21900000.0
2005-12-05 02:17:00,2.28152,2.28152,2.2813,2.28132,29700000.0
2005-12-05 02:18:00,2.28141,2.28174,2.28141,2.28155,23800000.0
2005-12-05 02:19:00,2.28154,2.28165,2.28148,2.28158,76800000.0
2005-12-05 02:20:00,2.28154,2.28168,2.28136,2.28168,30300000.0
2005-12-05 02:21:00,2.28168,2.28179,2.28161,2.28178,20500000.0
2005-12-05 02:22:00,2.28195,2.28202,2.28185,2.28202,47100000.0
2005-12-05 02:23:00,2.28196,2.28201,2.28188,2.282,33600000.0
2005-12-05 02:24:00,2.2822,2.28223,2.28207,2.28216,35700000.0
2005-12-05 02:25:00,2.28225,2.28227,2.28225,2.28227,4500000.0
2005-12-05 02:26:00,2.28237,2.28244,2.28226,2.28239,42999999.0
2005-12-05 02:27:00,2.28228,2.28235,2.2821,2.2821,31700000.0
2005-12-05 02:28:00,2.28223,2.28223,2.28208,2.2822,17300000.0
2005-12-05 02:29:00,2.28196,2.28257,2.28196,2.28218,36600000.0
2005-12-05 02:30:00,2.28241,2.28262,2.28241,2.28257,18300000.0
2005-12-05 02:31:00,2.28268,2.2827,2.28248,2.2827,48300000.0
2005-12-05 02:32:00,2.28257,2.28259,2.28238,2.28238,28900000.0
2005-12-05 02:33:00,2.2825,2.28274,2.2825,2.28256,26100000.0
2005-12-05 02:34:00,2.28258,2.28263,2.28242,2.28245,25400000.0
2005-12-05 02:35:00,2.2825,2.28267,2.28248,2.2825,24900000.0
2005-12-05 02:36:00,2.28274,2.28274,2.28232,2.28232,19600000.0
2005-12-05 02:37:00,2.28245,2.28247,2.28238,2.28238,19200000.0
2005-12-05 02:38:00,2.28243,2.28256,2.28235,2.28235,30100000.0
2005-12-05 02:39:00,2.28248,2.28252,2.28248,2.28252,10400000.0
2005-12-05 02:40:00,2.28248,2.28262,2.28248,2.28262,42100000.0
2005-12-05 02:41:00,2.28255,2.28268,2.28252,2.28265,36600000.0
2005-12-05 02:42:00,2.2826,2.28289,2.2826,2.28276,30700000.0
2005-12-05 02:43:00,2.28289,2.283,2.28284,2.28288,13600000.0
2005-12-05 02:44:00,2.28282,2.28282,2.28271,2.28271,10000000.0
2005-12-05 02:45:00,2.28285,2.28304,2.28285,2.28301,33700000.0
2005-12-05 02:46:00,2.2829,2.2829,2.28285,2.28285,16600000.0
2005-12-05 02:47:00,2.28283,2.28303,2.2828,2.28303,27000000.0
2005-12-05 02:48:00,2.28286,2.28286,2.28284,2.28284,11200000.0
2005-12-05 02:49:00,2.28269,2.28292,2.28269,2.28292,33300000.0
2005-12-05 02:50:00,2.28305,2.28321,2.28296,2.28296,25300000.0
2005-12-05 02:51:00,2.28295,2.28324,2.28295,2.2832,29800000.0
2005-12-05 02:52:00,2.28305,2.28305,2.28257,2.28257,25400000.0
2005-12-05 02:53:00,2.28267,2.28267,2.28247,2.28247,27600000.0
2005-12-05 02:54:00,2.28247,2.28247,2.28218,2.28236,29500000.0
2005-12-05 02:55:00,2.28234,2.28248,2.28218,2.28218,69600000.0
2005-12-05 02:56:00,2.28236,2.28243,2.28226,2.2824,34300000.0
2005-12-05 02:57:00,2.28235,2.28237,2.28202,2.28202,36400000.0
2005-12-05 02:58:00,2.28205,2.28229,2.28194,2.28194,22600000.0
2005-12-05 02:59:00,2.28202,2.28202,2.28169,2.28169,20600000.0
2005-12-05 03:00:00,2.2816,2.28185,2.2816,2.2817,33900000.0
2005-12-05 03:01:00,2.28163,2.28182,2.28163,2.28182,31900000.0
2005-12-05 03:02:00,2.28179,2.28179,2.28157,2.28161,48000000.0
2005-12-05 03:03:00,2.28158,2.28158,2.28141,2.28141,39600000.0
2005-12-05 03:04:00,2.28135,2.28171,2.28134,2.28171,25000000.0
2005-12-05 03:05:00,2.28165,2.28193,2.28152,2.28152,25600000.0
2005-12-05 03:06:00,2.28164,2.28172,2.28155,2.28165,33500000.0
2005-12-05 03:07:00,2.28164,2.28171,2.28149,2.28153,37000000.0
2005-12-05 03:08:00,2.28167,2.28211,2.28167,2.28202,25100000.0
2005-12-05 03:09:00,2.28183,2.28232,2.28183,2.28215,31400000.0
2005-12-05 03:10:00,2.28225,2.28225,2.28203,2.28203,31400000.0
2005-12-05 03:11:00,2.28212,2.28235,2.28207,2.28229,42000000.0
2005-12-05 03:12:00,2.28248,2.28265,2.28226,2.28249,54000000.0
2005-12-05 03:13:00,2.28258,2.28263,2.28251,2.28256,30400000.0
2005-12-05 03:14:00,2.28253,2.28254,2.28234,2.28234,43600001.0
2005-12-05 03:15:00,2.28248,2.28255,2.2824,2.2824,34200000.0
2005-12-05 03:16:00,2.28253,2.28268,2.28249,2.28256,32300000.0
2005-12-05 03:17:00,2.28259,2.28271,2.28246,2.28271,44500000.0
2005-12-05 03:18:00,2.28284,2.283,2.28284,2.28296,27600000.0
2005-12-05 03:19:00,2.28295,2.28319,2.28278,2.28278,28500000.0
2005-12-05 03:20:00,2.28284,2.28287,2.28276,2.28279,28800000.0
2005-12-05 03:21:00,2.28272,2.28289,2.28268,2.2827,34400000.0
2005-12-05 03:22:00,2.2828,2.28289,2.2826,2.28289,13300000.0
2005-12-05 03:23:00,2.28281,2.28281,2.28264,2.28264,29500000.0
2005-12-05 03:24:00,2.28273,2.28278,2.28262,2.28274,17200000.0
2005-12-05 03:25:00,2.2827,2.28281,2.28261,2.28281,23900000.0
2005-12-05 03:26:00,2.2826,2.28276,2.2826,2.28273,47200000.0
2005-12-05 03:27:00,2.2827,2.28274,2.2827,2.28274,13500000.0
2005-12-05 03:28:00,2.2829,2.28304,2.2829,2.28293,34100000.0
2005-12-05 03:29:00,2.28288,2.28295,2.28288,2.28295,11100000.0
2005-12-05 03:30:00,2.283,2.283,2.28283,2.28285,31300000.0
2005-12-05 03:31:00,2.28283,2.28288,2.28278,2.28278,9400000.0
2005-12-05 03:32:00,2.28274,2.28285,2.28272,2.28272,39100000.0
2005-12-05 03:33:00,2.28281,2.28295,2.28277,2.2829,46500000.0
2005-12-05 03:34:00,2.28285,2.28294,2.28281,2.28294,27600000.0
2005-12-05 03:35:00,2.283,2.28368,2.283,2.28368,25400000.0
2005-12-05 03:36:00,2.2836,2.28398,2.28336,2.2839,30200000.0
2005-12-05 03:37:00,2.28401,2.28401,2.28346,2.28347,16600000.0
2005-12-05 03:38:00,2.28335,2.28356,2.28335,2.28352,31900000.0
2005-12-05 03:39:00,2.28355,2.28378,2.28355,2.28358,27700000.0
2005-12-05 03:40:00,2.28359,2.28389,2.28349,2.28364,36300000.0
2005-12-05 03:41:00,2.28373,2.28394,2.28367,2.28394,37200000.0
2005-12-05 03:42:00,2.28381,2.28383,2.2836,2.28372,28600000.0
2005-12-05 03:43:00,2.28365,2.28365,2.28346,2.28356,34000000.0
2005-12-05 03:44:00,2.28371,2.28407,2.28357,2.2838,40600000.0
2005-12-05 03:45:00,2.28382,2.28398,2.28367,2.28368,30700000.0
2005-12-05 03:46:00,2.28364,2.28375,2.28357,2.28365,32600000.0
2005-12-05 03:47:00,2.28341,2.28341,2.28303,2.28321,18300000.0
2005-12-05 03:48:00,2.28327,2.28333,2.28309,2.28317,30800000.0
2005-12-05 03:49:00,2.28304,2.28304,2.28283,2.28284,11900000.0
2005-12-05 03:50:00,2.28294,2.28304,2.2828,2.28297,42000000.0
2005-12-05 03:51:00,2.28316,2.28316,2.28294,2.28316,29400000.0
2005-12-05 03:52:00,2.28328,2.28333,2.28315,2.28315,21200000.0
2005-12-05 03:53:00,2.28315,2.28328,2.28315,2.28317,23100000.0
2005-12-05 03:54:00,2.28306,2.28306,2.28269,2.28275,17700000.0
2005-12-05 03:55:00,2.28302,2.28338,2.28302,2.28332,38400000.0
2005-12-05 03:56:00,2.28343,2.28343,2.28308,2.28308,31200000.0
2005-12-05 03:57:00,2.28306,2.28306,2.28275,2.28275,16300000.0
2005-12-05 03:58:00,2.28246,2.28314,2.28246,2.28314,26300000.0
2005-12-05 03:59:00,2.28328,2.28339,2.28311,2.28339,42100000.0
2005-12-05 04:00:00,2.28335,2.28335,2.28295,2.28295,50800000.0
2005-12-05 04:01:00,2.2829,2.28326,2.2829,2.28323,11200000.0
2005-12-05 04:02:00,2.28334,2.28334,2.28315,2.28315,16000000.0
2005-12-05 04:03:00,2.28325,2.28326,2.28322,2.28326,11000000.0
2005-12-05 04:04:00,2.28337,2.28347,2.28337,2.28347,20700000.0
2005-12-05 04:05:00,2.28329,2.28336,2.28315,2.28336,26000000.0
2005-12-05 04:06:00,2.28333,2.28333,2.28312,2.28312,17200000.0
2005-12-05 04:07:00,2.28298,2.28325,2.28298,2.28316,39100000.0
2005-12-05 04:08:00,2.28312,2.28328,2.28308,2.28312,34600000.0
2005-12-05 04:09:00,2.28327,2.28327,2.28313,2.28313,7800000.0
2005-12-05 04:10:00,2.28304,2.28323,2.28294,2.28307,38500000.0
2005-12-05 04:11:00,2.28313,2.28314,2.28305,2.2831,7400000.0
2005-12-05 04:12:00,2.283,2.28317,2.28292,2.28317,37900000.0
2005-12-05 04:13:00,2.28296,2.28302,2.28288,2.28292,12700000.0
2005-12-05 04:14:00,2.28274,2.28285,2.28274,2.28285,11600000.0
2005-12-05 04:15:00,2.28265,2.28279,2.28265,2.28271,12000000.0
2005-12-05 04:16:00,2.28279,2.28287,2.28241,2.28241,31100000.0
2005-12-05 04:17:00,2.28265,2.28316,2.28265,2.28316,13000000.0
2005-12-05 04:18:00,2.28329,2.28329,2.28303,2.28303,26000000.0
2005-12-05 04:19:00,2.28301,2.28305,2.28269,2.28269,31200000.0
2005-12-05 04:20:00,2.2827,2.2833,2.2827,2.28295,23700000.0
2005-12-05 04:21:00,2.28304,2.28312,2.28278,2.28312,30500000.0
2005-12-05 04:22:00,2.28318,2.28324,2.2831,2.28316,41400000.0
2005-12-05 04:23:00,2.28305,2.28319,2.28304,2.28317,25200000.0
2005-12-05 04:24:00,2.2832,2.28342,2.2832,2.2832,60800000.0
2005-12-05 04:25:00,2.28341,2.28363,2.28334,2.28348,19700000.0
2005-12-05 04:26:00,2.28352,2.28365,2.28347,2.28357,26600000.0
2005-12-05 04:27:00,2.28356,2.28356,2.28325,2.28348,35200000.0
2005-12-05 04:28:00,2.28372,2.28393,2.28372,2.28393,13300000.0
2005-12-05 04:29:00,2.28406,2.28406,2.28363,2.28366,22000000.0
2005-12-05 04:30:00,2.2836,2.2836,2.28325,2.28347,77600000.0
2005-12-05 04:31:00,2.28351,2.28381,2.28351,2.28372,36600000.0
2005-12-05 04:32:00,2.28379,2.28386,2.28379,2.28386,12800000.0
2005-12-05 04:33:00,2.28366,2.28374,2.28353,2.28361,35900000.0
2005-12-05 04:34:00,2.28354,2.28367,2.2835,2.28351,38300000.0
2005-12-05 04:35:00,2.2834,2.28353,2.2834,2.28353,7200000.0
2005-12-05 04:36:00,2.2834,2.28342,2.28333,2.2834,24800000.0
2005-12-05 04:37:00,2.28346,2.28352,2.28346,2.28352,5800000.0
2005-12-05 04:38:00,2.28358,2.28358,2.2835,2.2835,15300000.0
2005-12-05 04:39:00,2.28338,2.28339,2.28319,2.2833,21900000.0
2005-12-05 04:40:00,2.28314,2.28332,2.28309,2.28332,30800000.0
2005-12-05 04:41:00,2.28339,2.28366,2.28327,2.28327,35400000.0
2005-12-05 04:42:00,2.28322,2.28322,2.283,2.28303,14200000.0
2005-12-05 04:43:00,2.28322,2.28322,2.28308,2.28308,9500000.0
2005-12-05 04:44:00,2.28298,2.28331,2.28286,2.28308,31000000.0
2005-12-05 04:45:00,2.28306,2.28321,2.28306,2.28321,30400000.0
2005-12-05 04:46:00,2.28326,2.28339,2.28326,2.28329,39900000.0
2005-12-05 04:47:00,2.2832,2.28323,2.28315,2.28315,36000000.0
2005-12-05 04:48:00,2.28321,2.28321,2.28292,2.28292,40900000.0
2005-12-05 04:49:00,2.28312,2.28312,2.28286,2.28307,27900000.0
2005-12-05 04:50:00,2.28319,2.28347,2.28309,2.28335,48800000.0
2005-12-05 04:51:00,2.28335,2.28337,2.28324,2.28335,13900000.0
2005-12-05 04:52:00,2.28335,2.28335,2.28325,2.28327,44100000.0
2005-12-05 04:53:00,2.28346,2.2836,2.28346,2.28354,15600000.0
2005-12-05 04:54:00,2.28345,2.28361,2.28345,2.28351,15400000.0
2005-12-05 04:55:00,2.28373,2.28385,2.28373,2.28382,40500000.0
2005-12-05 04:56:00,2.2838,2.28387,2.2838,2.28387,4500000.0
2005-12-05 04:57:00,2.28388,2.28388,2.28369,2.28372,47600000.0
2005-12-05 04:58:00,2.28375,2.28385,2.28365,2.28373,36100000.0
2005-12-05 04:59:00,2.28369,2.28379,2.28358,2.28369,27900000.0
2005-12-05 05:00:00,2.28356,2.28366,2.28339,2.28356,46000000.0
2005-12-05 05:01:00,2.28362,2.28383,2.28362,2.28367,30900000.0
2005-12-05 05:02:00,2.28369,2.28393,2.28369,2.28387,28700000.0
2005-12-05 05:03:00,2.28384,2.28405,2.28384,2.28405,32000000.0
2005-12-05 05:04:00,2.28392,2.28398,2.28392,2.28398,5200000.0
2005-12-05 05:05:00,2.28396,2.28396,2.28378,2.28378,14900000.0
2005-12-05 05:06:00,2.2836,2.28384,2.28359,2.28369,31500000.0
2005-12-05 05:07:00,2.28368,2.28372,2.28355,2.28372,23500000.0
2005-12-05 05:08:00,2.28368,2.28375,2.2836,2.28375,30400000.0
2005-12-05 05:09:00,2.28374,2.28381,2.28358,2.28358,14400000.0
2005-12-05 05:10:00,2.2835,2.28359,2.28335,2.28356,21200000.0
2005-12-05 05:11:00,2.28366,2.28398,2.28366,2.28398,12400000.0
2005-12-05 05:12:00,2.28396,2.28411,2.28391,2.28411,54900000.0
2005-12-05 05:13:00,2.28388,2.28396,2.28358,2.28369,44600000.0
2005-12-05 05:14:00,2.28366,2.28382,2.28366,2.28375,51700000.0
2005-12-05 05:15:00,2.28378,2.28392,2.28361,2.28383,36300000.0
2005-12-05 05:16:00,2.28366,2.2839,2.28366,2.28387,45700000.0
2005-12-05 05:17:00,2.2839,2.2841,2.2839,2.28395,43400000.0
2005-12-05 05:18:00,2.2839,2.28407,2.28388,2.28398,33300000.0
2005-12-05 05:19:00,2.28399,2.28414,2.28382,2.28414,53100000.0
2005-12-05 05:20:00,2.28395,2.28404,2.28379,2.28391,36800000.0
2005-12-05 05:21:00,2.28376,2.28376,2.28364,2.28368,36500000.0
2005-12-05 05:22:00,2.28358,2.28374,2.28354,2.28369,32000000.0
2005-12-05 05:23:00,2.28365,2.28382,2.28359,2.28368,30500000.0
2005-12-05 05:24:00,2.28353,2.28355,2.28347,2.28354,27700000.0
2005-12-05 05:25:00,2.28375,2.28403,2.28375,2.2838,13800000.0
2005-12-05 05:26:00,2.28386,2.28401,2.28376,2.28384,25000000.0
2005-12-05 05:27:00,2.28373,2.2838,2.28351,2.2838,27700000.0
2005-12-05 05:28:00,2.28378,2.28385,2.28371,2.28375,20400000.0
2005-12-05 05:29:00,2.28387,2.28408,2.28383,2.28408,46400000.0
2005-12-05 05:30:00,2.28415,2.28428,2.28372,2.28372,34800000.0
2005-12-05 05:31:00,2.28365,2.28386,2.28365,2.28386,25600000.0
2005-12-05 05:32:00,2.2839,2.28397,2.28377,2.28381,34400000.0
2005-12-05 05:33:00,2.28396,2.28396,2.28386,2.28386,19600000.0
2005-12-05 05:34:00,2.2837,2.28385,2.28368,2.28368,26300000.0
2005-12-05 05:35:00,2.2838,2.28394,2.2838,2.28383,9500000.0
2005-12-05 05:36:00,2.28377,2.28389,2.28377,2.28379,46700000.0
2005-12-05 05:37:00,2.284,2.284,2.28378,2.28388,16000000.0
2005-12-05 05:38:00,2.28387,2.28389,2.28378,2.28385,34700000.0
2005-12-05 05:39:00,2.28377,2.28393,2.28374,2.28389,31700000.0
2005-12-05 05:40:00,2.28379,2.28405,2.28371,2.28371,27800000.0
2005-12-05 05:41:00,2.28368,2.28379,2.28367,2.28372,15600000.0
2005-12-05 05:42:00,2.28362,2.28362,2.28348,2.28353,55800000.0
2005-12-05 05:43:00,2.28357,2.28357,2.28336,2.28355,38300000.0
2005-12-05 05:44:00,2.28343,2.28343,2.28324,2.28325,42200000.0
2005-12-05 05:45:00,2.28334,2.2835,2.28323,2.28344,41700000.0
2005-12-05 05:46:00,2.28345,2.2836,2.28337,2.28337,20800000.0
2005-12-05 05:47:00,2.28339,2.28362,2.28339,2.28362,33400000.0
2005-12-05 05:48:00,2.28363,2.2837,2.28353,2.28354,48300000.0
2005-12-05 05:49:00,2.28347,2.2835,2.28318,2.28338,32100000.0
2005-12-05 05:50:00,2.28316,2.28316,2.28295,2.28303,15400000.0
2005-12-05 05:51:00,2.28304,2.28311,2.28292,2.2831,33500000.0
2005-12-05 05:52:00,2.28298,2.28316,2.28298,2.2831,23600000.0
2005-12-05 05:53:00,2.28307,2.28322,2.28307,2.28313,32900000.0
2005-12-05 05:54:00,2.28303,2.28313,2.28303,2.2831,21400000.0
2005-12-05 05:55:00,2.28313,2.28313,2.28298,2.28302,17800000.0
2005-12-05 05:56:00,2.28298,2.28298,2.28286,2.2829,33100000.0
2005-12-05 05:57:00,2.28285,2.28308,2.2828,2.2829,25100000.0
2005-12-05 05:58:00,2.2829,2.2833,2.2829,2.2831,31600000.0
2005-12-05 05:59:00,2.28323,2.28333,2.2832,2.28333,35500000.0
2005-12-05 06:00:00,2.28322,2.2833,2.28312,2.28312,12700000.0
2005-12-05 06:01:00,2.28306,2.28322,2.28306,2.28309,16500000.0
2005-12-05 06:02:00,2.28299,2.28313,2.28296,2.28296,32900000.0
2005-12-05 06:03:00,2.28292,2.28309,2.28292,2.28304,15900000.0
2005-12-05 06:04:00,2.28294,2.28329,2.28289,2.28329,22800000.0
2005-12-05 06:05:00,2.28326,2.28348,2.28317,2.28325,37200000.0
2005-12-05 06:06:00,2.28333,2.28337,2.28317,2.2833,39200000.0
2005-12-05 06:07:00,2.28336,2.28376,2.28336,2.28361,23600000.0
2005-12-05 06:08:00,2.2837,2.28372,2.2835,2.28355,22100000.0
2005-12-05 06:09:00,2.28356,2.28372,2.28347,2.28358,28300000.0
2005-12-05 06:10:00,2.28361,2.28394,2.28359,2.28394,40100000.0
2005-12-05 06:11:00,2.28404,2.28404,2.2838,2.2838,26800000.0
2005-12-05 06:12:00,2.28375,2.28395,2.28375,2.28377,30000000.0
2005-12-05 06:13:00,2.28372,2.28385,2.28372,2.28385,19900000.0
2005-12-05 06:14:00,2.28377,2.28396,2.28372,2.28396,51900000.0
2005-12-05 06:15:00,2.28387,2.28401,2.28378,2.28388,42600000.0
2005-12-05 06:16:00,2.28402,2.28402,2.28379,2.28392,7200000.0
2005-12-05 06:17:00,2.28378,2.28387,2.28378,2.28387,15500000.0
2005-12-05 06:18:00,2.28403,2.28403,2.2839,2.28403,25700000.0
2005-12-05 06:19:00,2.28397,2.28408,2.28382,2.28382,37400000.0
2005-12-05 06:20:00,2.28387,2.28399,2.28371,2.28377,49800000.0
2005-12-05 06:21:00,2.28395,2.28407,2.28389,2.28403,36900000.0
2005-12-05 06:22:00,2.28398,2.28418,2.28391,2.28418,43200000.0
2005-12-05 06:23:00,2.28409,2.28409,2.28376,2.28384,41500000.0
2005-12-05 06:24:00,2.28402,2.28402,2.28381,2.28383,16200000.0
2005-12-05 06:25:00,2.2838,2.28397,2.28377,2.28377,36900000.0
2005-12-05 06:26:00,2.28387,2.28397,2.28373,2.28373,40200000.0
2005-12-05 06:27:00,2.28371,2.28391,2.28371,2.28391,39400000.0
2005-12-05 06:28:00,2.28399,2.28401,2.28385,2.28401,32800000.0
2005-12-05 06:29:00,2.28388,2.28393,2.28366,2.28372,55899999.0
2005-12-05 06:30:00,2.28388,2.28403,2.28366,2.28366,34000000.0
2005-12-05 06:31:00,2.28371,2.2839,2.28362,2.28383,55800000.0
2005-12-05 06:32:00,2.28392,2.28392,2.28365,2.2839,33000000.0
2005-12-05 06:33:00,2.28384,2.28389,2.28375,2.28377,38700000.0
2005-12-05 06:34:00,2.28389,2.28402,2.28388,2.28388,37700000.0
2005-12-05 06:35:00,2.2839,2.28392,2.28372,2.28372,23800000.0
2005-12-05 06:36:00,2.28352,2.2836,2.28346,2.28347,42700001.0
2005-12-05 06:37:00,2.28339,2.28362,2.28329,2.28362,25000000.0
2005-12-05 06:38:00,2.28366,2.28375,2.28343,2.28343,77600001.0
2005-12-05 06:39:00,2.28351,2.28358,2.28334,2.28337,28400000.0
2005-12-05 06:40:00,2.28354,2.28362,2.2834,2.28346,25200000.0
2005-12-05 06:41:00,2.28352,2.28359,2.28338,2.28338,36100000.0
2005-12-05 06:42:00,2.28335,2.28342,2.28318,2.28318,34900000.0
2005-12-05 06:43:00,2.28324,2.28324,2.28301,2.28311,28900000.0
2005-12-05 06:44:00,2.28308,2.28312,2.28299,2.28302,20300000.0
2005-12-05 06:45:00,2.28287,2.28306,2.28287,2.28301,51300000.0
2005-12-05 06:46:00,2.28307,2.28315,2.28294,2.28313,23000000.0
2005-12-05 06:47:00,2.28317,2.28317,2.28304,2.28307,21500000.0
2005-12-05 06:48:00,2.28297,2.28314,2.2829,2.28299,23600000.0
2005-12-05 06:49:00,2.28307,2.28315,2.28301,2.28301,30300000.0
2005-12-05 06:50:00,2.28324,2.28329,2.28324,2.28329,10400000.0
2005-12-05 06:51:00,2.28343,2.28343,2.28323,2.28332,16800000.0
2005-12-05 06:52:00,2.28331,2.28349,2.28325,2.28339,38500000.0
2005-12-05 06:53:00,2.28336,2.28337,2.28336,2.28337,16200000.0
2005-12-05 06:54:00,2.28351,2.28363,2.2835,2.28352,24400000.0
2005-12-05 06:55:00,2.28352,2.28363,2.28343,2.28343,21000000.0
2005-12-05 06:56:00,2.28348,2.28356,2.28348,2.28355,25200000.0
2005-12-05 06:57:00,2.28358,2.28358,2.28337,2.28348,31900000.0
2005-12-05 06:58:00,2.28342,2.28361,2.28336,2.28337,58600000.0
2005-12-05 06:59:00,2.28342,2.2837,2.28342,2.28367,25300000.0
2005-12-05 07:00:00,2.28348,2.28356,2.28329,2.28341,42900001.0
2005-12-05 07:01:00,2.28348,2.2835,2.28338,2.28342,20200000.0
2005-12-05 07:02:00,2.2835,2.28364,2.2835,2.28364,29900000.0
2005-12-05 07:03:00,2.28339,2.28348,2.28339,2.28348,7200000.0
2005-12-05 07:04:00,2.28335,2.28361,2.28335,2.28361,37400000.0
2005-12-05 07:05:00,2.28364,2.2838,2.28352,2.28355,20300000.0
2005-12-05 07:06:00,2.28353,2.28368,2.28353,2.28364,30500000.0
2005-12-05 07:07:00,2.28354,2.28367,2.2835,2.28357,38600000.0
2005-12-05 07:08:00,2.28341,2.28341,2.28341,2.28341,5600000.0
2005-12-05 07:09:00,2.28318,2.28318,2.28297,2.28311,52199999.0
2005-12-05 07:10:00,2.28286,2.28315,2.28286,2.28299,29200000.0
2005-12-05 07:11:00,2.28292,2.28299,2.28292,2.28298,13600000.0
2005-12-05 07:12:00,2.28287,2.28294,2.28287,2.2829,22600000.0
2005-12-05 07:13:00,2.2828,2.28292,2.28271,2.28292,41300000.0
2005-12-05 07:14:00,2.28285,2.28295,2.28274,2.28274,29600000.0
2005-12-05 07:15:00,2.28282,2.28282,2.28248,2.28253,37900000.0
2005-12-05 07:16:00,2.2826,2.2827,2.28258,2.2827,27800000.0
2005-12-05 07:17:00,2.28258,2.28276,2.28258,2.28276,39200000.0
2005-12-05 07:18:00,2.2829,2.283,2.28284,2.28292,29300000.0
2005-12-05 07:19:00,2.28287,2.28287,2.28274,2.28278,39800000.0
2005-12-05 07:20:00,2.28277,2.28296,2.28275,2.28288,31800000.0
2005-12-05 07:21:00,2.28297,2.28313,2.28285,2.28285,39700000.0
2005-12-05 07:22:00,2.28286,2.28311,2.28286,2.28292,14500000.0
2005-12-05 07:23:00,2.2831,2.2831,2.28285,2.28289,37800000.0
2005-12-05 07:24:00,2.28307,2.28307,2.2828,2.28295,66400000.0
2005-12-05 07:25:00,2.28295,2.28313,2.28295,2.28305,28900000.0
2005-12-05 07:26:00,2.28305,2.2832,2.283,2.2831,20800000.0
2005-12-05 07:27:00,2.28305,2.28327,2.283,2.2831,52300000.0
2005-12-05 07:28:00,2.28316,2.28339,2.28315,2.28337,35300000.0
2005-12-05 07:29:00,2.28341,2.28359,2.28341,2.28351,18900000.0
2005-12-05 07:30:00,2.2835,2.28363,2.28328,2.28338,52900000.0
2005-12-05 07:31:00,2.2834,2.28361,2.2834,2.28352,33300000.0
2005-12-05 07:32:00,2.28371,2.2839,2.28354,2.28388,29600000.0
2005-12-05 07:33:00,2.28391,2.28393,2.28378,2.28388,19300000.0
2005-12-05 07:34:00,2.28362,2.28388,2.28362,2.28367,26900000.0
2005-12-05 07:35:00,2.28381,2.28382,2.28361,2.28365,31400000.0
2005-12-05 07:36:00,2.28352,2.28355,2.28334,2.28346,18800000.0
2005-12-05 07:37:00,2.28355,2.28369,2.28338,2.28345,31200000.0
2005-12-05 07:38:00,2.2835,2.2838,2.28337,2.2838,33600000.0
2005-12-05 07:39:00,2.28353,2.28353,2.28295,2.28311,25500000.0
2005-12-05 07:40:00,2.28294,2.28296,2.28272,2.28296,35800000.0
2005-12-05 07:41:00,2.28267,2.2828,2.2826,2.2826,37700000.0
2005-12-05 07:42:00,2.28271,2.28285,2.2827,2.28273,27600000.0
2005-12-05 07:43:00,2.2826,2.28282,2.2826,2.28262,22800000.0
2005-12-05 07:44:00,2.28265,2.28265,2.28226,2.28226,30700000.0
2005-12-05 07:45:00,2.28222,2.28243,2.28222,2.28231,51500000.0
2005-12-05 07:46:00,2.28243,2.28262,2.28231,2.28231,41000000.0
2005-12-05 07:47:00,2.28223,2.28223,2.282,2.282,32800000.0
2005-12-05 07:48:00,2.28237,2.28271,2.28237,2.2826,32200000.0
2005-12-05 07:49:00,2.28244,2.28244,2.28214,2.28224,30600000.0
2005-12-05 07:50:00,2.28238,2.2825,2.28233,2.28233,22800000.0
2005-12-05 07:51:00,2.28231,2.28247,2.28209,2.28209,24600000.0
2005-12-05 07:52:00,2.2822,2.28225,2.28205,2.28219,24000000.0
2005-12-05 07:53:00,2.28244,2.28279,2.28244,2.28275,47799999.0
2005-12-05 07:54:00,2.28261,2.28276,2.28248,2.28248,40999999.0
2005-12-05 07:55:00,2.2824,2.28269,2.2824,2.28246,34600000.0
2005-12-05 07:56:00,2.28244,2.28266,2.28244,2.28255,13600000.0
2005-12-05 07:57:00,2.28274,2.28274,2.28273,2.28273,10200000.0
2005-12-05 07:58:00,2.28293,2.2832,2.28282,2.2832,47600000.0
2005-12-05 07:59:00,2.2832,2.2834,2.28317,2.28327,22200000.0
2005-12-05 08:00:00,2.2834,2.2834,2.28318,2.28327,33700000.0
2005-12-05 08:01:00,2.28333,2.28349,2.28329,2.28332,48600000.0
2005-12-05 08:02:00,2.2832,2.28335,2.2832,2.2833,23800000.0
2005-12-05 08:03:00,2.28318,2.28357,2.28318,2.28357,30400000.0
2005-12-05 08:04:00,2.28348,2.2835,2.2834,2.28348,39900000.0
2005-12-05 08:05:00,2.28339,2.28365,2.28337,2.28337,17200000.0
2005-12-05 08:06:00,2.28328,2.28339,2.28322,2.28339,55900000.0
2005-12-05 08:07:00,2.28345,2.28355,2.28335,2.28335,22800000.0
2005-12-05 08:08:00,2.28328,2.28364,2.28327,2.28342,63000001.0
2005-12-05 08:09:00,2.28329,2.28336,2.28321,2.28333,22800000.0
2005-12-05 08:10:00,2.28329,2.28346,2.28319,2.28323,47800000.0
2005-12-05 08:11:00,2.2833,2.28341,2.2833,2.28335,20100000.0
2005-12-05 08:12:00,2.2835,2.2835,2.28319,2.28334,33400000.0
2005-12-05 08:13:00,2.28337,2.28346,2.28313,2.28313,48300000.0
2005-12-05 08:14:00,2.28331,2.28331,2.28321,2.28321,17300000.0
2005-12-05 08:15:00,2.28341,2.28342,2.2832,2.28324,16000000.0
2005-12-05 08:16:00,2.28315,2.28317,2.28309,2.28312,22400000.0
2005-12-05 08:17:00,2.28312,2.28312,2.28289,2.28289,19800000.0
2005-12-05 08:18:00,2.28293,2.28308,2.28272,2.28306,23200000.0
2005-12-05 08:19:00,2.28323,2.28353,2.28313,2.28353,20200000.0
2005-12-05 08:20:00,2.28346,2.28374,2.28346,2.2836,36500000.0
2005-12-05 08:21:00,2.28344,2.28376,2.28344,2.28376,26200000.0
2005-12-05 08:22:00,2.28376,2.28382,2.28367,2.28367,26400000.0
2005-12-05 08:23:00,2.28372,2.28372,2.28353,2.28369,32400000.0
2005-12-05 08:24:00,2.28369,2.28389,2.28367,2.28367,42900000.0
2005-12-05 08:25:00,2.28387,2.28387,2.28361,2.28361,50900000.0
2005-12-05 08:26:00,2.28377,2.28389,2.28377,2.28381,19700000.0
2005-12-05 08:27:00,2.28382,2.28388,2.28373,2.28382,22000000.0
2005-12-05 08:28:00,2.28374,2.28374,2.28356,2.2836,53500000.0
2005-12-05 08:29:00,2.28367,2.28404,2.28362,2.28404,20000000.0
2005-12-05 08:30:00,2.28402,2.28428,2.28396,2.28405,38300000.0
2005-12-05 08:31:00,2.28422,2.28422,2.28392,2.28403,40100000.0
2005-12-05 08:32:00,2.28395,2.28395,2.28379,2.28385,20300000.0
2005-12-05 08:33:00,2.28399,2.284,2.28375,2.28375,28500000.0
2005-12-05 08:34:00,2.28371,2.28371,2.28341,2.28345,44100000.0
2005-12-05 08:35:00,2.28353,2.28367,2.2835,2.28351,42000000.0
2005-12-05 08:36:00,2.28355,2.28393,2.28355,2.28393,43100000.0
2005-12-05 08:37:00,2.28398,2.28398,2.28359,2.28367,26100000.0
2005-12-05 08:38:00,2.2837,2.28376,2.28365,2.28365,28100000.0
2005-12-05 08:39:00,2.28347,2.28369,2.28344,2.28353,42000000.0
2005-12-05 08:40:00,2.2836,2.28411,2.2836,2.28411,29200000.0
2005-12-05 08:41:00,2.284,2.28408,2.2839,2.28404,27200000.0
2005-12-05 08:42:00,2.28399,2.28415,2.28383,2.28398,32800000.0
2005-12-05 08:43:00,2.28399,2.28421,2.28397,2.28404,32500000.0
2005-12-05 08:44:00,2.28402,2.2842,2.284,2.2841,20000000.0
2005-12-05 08:45:00,2.28408,2.2841,2.28392,2.28395,33800000.0
2005-12-05 08:46:00,2.28383,2.28393,2.28378,2.28378,36700000.0
2005-12-05 08:47:00,2.28394,2.28421,2.28394,2.28416,54600000.0
2005-12-05 08:48:00,2.28407,2.28407,2.28403,2.28403,14700000.0
2005-12-05 08:49:00,2.28405,2.28409,2.28394,2.28402,64500000.0
2005-12-05 08:50:00,2.28381,2.28403,2.2838,2.28391,12800000.0
2005-12-05 08:51:00,2.28374,2.28393,2.28371,2.28386,34500000.0
2005-12-05 08:52:00,2.28397,2.28413,2.2838,2.28382,55099999.0
2005-12-05 08:53:00,2.28375,2.28375,2.2837,2.2837,20300001.0
2005-12-05 08:54:00,2.28323,2.28323,2.28306,2.28312,15000000.0
2005-12-05 08:55:00,2.28328,2.2833,2.28302,2.28304,38800000.0
2005-12-05 08:56:00,2.28277,2.28278,2.28264,2.28278,26400000.0
2005-12-05 08:57:00,2.28285,2.28305,2.28273,2.28289,49700000.0
2005-12-05 08:58:00,2.28301,2.28305,2.28285,2.28305,35400000.0
2005-12-05 08:59:00,2.28314,2.28369,2.283,2.28369,33600000.0
2005-12-05 09:00:00,2.28382,2.28382,2.28243,2.28247,32200000.0
2005-12-05 09:01:00,2.28236,2.28276,2.28236,2.28272,38000000.0
2005-12-05 09:02:00,2.2829,2.28378,2.2829,2.28364,29600000.0
2005-12-05 09:03:00,2.28362,2.28362,2.28317,2.28317,19900000.0
2005-12-05 09:04:00,2.28312,2.28326,2.28306,2.28306,53100000.0
2005-12-05 09:05:00,2.28301,2.28303,2.28289,2.28292,24300000.0
2005-12-05 09:06:00,2.2829,2.28329,2.28277,2.28285,51800000.0
2005-12-05 09:07:00,2.28285,2.28289,2.28111,2.28111,51900000.0
2005-12-05 09:08:00,2.28113,2.28113,2.2809,2.28098,58700000.0
2005-12-05 09:09:00,2.28072,2.28072,2.28035,2.28059,46900000.0
2005-12-05 09:10:00,2.28077,2.28116,2.28075,2.28116,48900000.0
2005-12-05 09:11:00,2.2811,2.28153,2.2811,2.28146,37800000.0
2005-12-05 09:12:00,2.28152,2.28174,2.28152,2.2816,13500000.0
2005-12-05 09:13:00,2.28158,2.28193,2.28158,2.28172,33200000.0
2005-12-05 09:14:00,2.28171,2.28213,2.28171,2.28196,49299999.0
2005-12-05 09:15:00,2.28202,2.28215,2.28202,2.28215,28000000.0
2005-12-05 09:16:00,2.28205,2.28207,2.28187,2.28188,28000000.0
2005-12-05 09:17:00,2.28191,2.28196,2.28165,2.28181,34400000.0
2005-12-05 09:18:00,2.28179,2.28207,2.28173,2.28173,9800000.0
2005-12-05 09:19:00,2.28161,2.28177,2.28159,2.28159,27700000.0
2005-12-05 09:20:00,2.28171,2.28189,2.28168,2.28168,26200000.0
2005-12-05 09:21:00,2.28192,2.28197,2.28153,2.28153,22200000.0
2005-12-05 09:22:00,2.28161,2.28194,2.28152,2.28184,36500000.0
2005-12-05 09:23:00,2.28185,2.28204,2.28185,2.28204,28300000.0
2005-12-05 09:24:00,2.28202,2.28251,2.28202,2.28251,41100000.0
2005-12-05 09:25:00,2.28257,2.28308,2.28257,2.28308,23000000.0
2005-12-05 09:26:00,2.28331,2.28341,2.28328,2.28328,27600000.0
2005-12-05 09:27:00,2.28338,2.28363,2.28332,2.28353,32500000.0
2005-12-05 09:28:00,2.28352,2.2838,2.28339,2.28362,50100000.0
2005-12-05 09:29:00,2.28354,2.2837,2.28351,2.28369,40500000.0
2005-12-05 09:30:00,2.28359,2.28372,2.28345,2.2837,33899999.0
2005-12-05 09:31:00,2.2839,2.28395,2.28378,2.28378,35700000.0
2005-12-05 09:32:00,2.2838,2.28388,2.28372,2.28375,59100000.0
2005-12-05 09:33:00,2.28376,2.284,2.28376,2.28391,16600000.0
2005-12-05 09:34:00,2.28399,2.2842,2.28399,2.2842,19100000.0
2005-12-05 09:35:00,2.28427,2.28449,2.28427,2.2844,22600000.0
2005-12-05 09:36:00,2.28437,2.2844,2.28402,2.28406,35900000.0
2005-12-05 09:37:00,2.28418,2.28446,2.28418,2.28435,37699999.0
2005-12-05 09:38:00,2.28431,2.28478,2.28423,2.28478,43400000.0
2005-12-05 09:39:00,2.2847,2.2847,2.28413,2.28432,43200000.0
2005-12-05 09:40:00,2.28424,2.2843,2.28418,2.28428,19900000.0
2005-12-05 09:41:00,2.28431,2.28452,2.28424,2.28452,48100000.0
2005-12-05 09:42:00,2.28437,2.28455,2.28437,2.28447,42800000.0
2005-12-05 09:43:00,2.28436,2.28436,2.28403,2.28404,29000000.0
2005-12-05 09:44:00,2.28407,2.28434,2.28402,2.2842,35800000.0
2005-12-05 09:45:00,2.2842,2.28443,2.28399,2.284,39700000.0
2005-12-05 09:46:00,2.28405,2.28445,2.28405,2.28425,33200000.0
2005-12-05 09:47:00,2.28401,2.28417,2.28401,2.28417,10800000.0
2005-12-05 09:48:00,2.28428,2.28454,2.28428,2.2844,29600000.0
2005-12-05 09:49:00,2.28447,2.28451,2.28429,2.28438,29300000.0
2005-12-05 09:50:00,2.28454,2.28465,2.28445,2.28445,24300000.0
2005-12-05 09:51:00,2.2845,2.2845,2.28424,2.28436,17400000.0
2005-12-05 09:52:00,2.28448,2.28457,2.28425,2.28457,42700000.0
2005-12-05 09:53:00,2.28464,2.28464,2.28431,2.28443,33700000.0
2005-12-05 09:54:00,2.28441,2.28441,2.28433,2.28436,24400000.0
2005-12-05 09:55:00,2.28442,2.28449,2.2841,2.28443,32600000.0
2005-12-05 09:56:00,2.28436,2.28451,2.28423,2.28442,39300000.0
2005-12-05 09:57:00,2.28442,2.28442,2.28409,2.28413,47500000.0
2005-12-05 09:58:00,2.28419,2.28419,2.28396,2.2841,38000000.0
2005-12-05 09:59:00,2.2843,2.2843,2.2841,2.2841,25200000.0
2005-12-05 10:00:00,2.28408,2.28429,2.28408,2.28423,32700000.0
2005-12-05 10:01:00,2.28441,2.28441,2.28395,2.28395,20900000.0
2005-12-05 10:02:00,2.28408,2.28427,2.28406,2.28417,39200000.0
2005-12-05 10:03:00,2.28403,2.28403,2.28387,2.28389,27800000.0
2005-12-05 10:04:00,2.28419,2.28419,2.28388,2.28396,39400000.0
2005-12-05 10:05:00,2.28397,2.28402,2.28371,2.28371,33600000.0
2005-12-05 10:06:00,2.28384,2.28389,2.28384,2.28389,6400000.0
2005-12-05 10:07:00,2.28423,2.28431,2.28411,2.28416,40800000.0
2005-12-05 10:08:00,2.2842,2.28458,2.2842,2.28458,33000000.0
2005-12-05 10:09:00,2.28463,2.285,2.28455,2.285,36600000.0
2005-12-05 10:10:00,2.28525,2.28525,2.28459,2.2847,47600000.0
2005-12-05 10:11:00,2.28466,2.28479,2.28449,2.28449,44500000.0
2005-12-05 10:12:00,2.28455,2.28504,2.28455,2.28504,38900000.0
2005-12-05 10:13:00,2.28495,2.28498,2.28475,2.28485,26000000.0
2005-12-05 10:14:00,2.28477,2.28479,2.28461,2.28468,32000000.0
2005-12-05 10:15:00,2.28475,2.28475,2.28447,2.2845,28300000.0
2005-12-05 10:16:00,2.28438,2.28438,2.28383,2.28394,27600000.0
2005-12-05 10:17:00,2.28404,2.28439,2.28404,2.28439,37200000.0
2005-12-05 10:18:00,2.2843,2.28458,2.2843,2.28458,30000000.0
2005-12-05 10:19:00,2.28427,2.28457,2.28424,2.28442,34700000.0
2005-12-05 10:20:00,2.28449,2.2846,2.28423,2.28431,25100000.0
2005-12-05 10:21:00,2.28436,2.28475,2.28436,2.28466,44600000.0
2005-12-05 10:22:00,2.2846,2.28474,2.28453,2.2846,73199999.0
2005-12-05 10:23:00,2.28449,2.28464,2.28448,2.28457,64500000.0
2005-12-05 10:24:00,2.28448,2.28471,2.28443,2.28471,28200000.0
2005-12-05 10:25:00,2.28454,2.28469,2.28448,2.28458,50300000.0
2005-12-05 10:26:00,2.28461,2.28461,2.2844,2.28449,16000000.0
2005-12-05 10:27:00,2.28438,2.28447,2.28434,2.2844,23100000.0
2005-12-05 10:28:00,2.28435,2.28457,2.28435,2.28457,28800000.0
2005-12-05 10:29:00,2.28453,2.28453,2.28423,2.28434,24900000.0
2005-12-05 10:30:00,2.28417,2.28432,2.28416,2.28423,35100000.0
2005-12-05 10:31:00,2.28435,2.28464,2.28435,2.28458,16700000.0
2005-12-05 10:32:00,2.28445,2.28448,2.28419,2.2842,36400000.0
2005-12-05 10:33:00,2.28423,2.28425,2.28407,2.28417,48800000.0
2005-12-05 10:34:00,2.28397,2.28416,2.28383,2.28383,40200000.0
2005-12-05 10:35:00,2.28395,2.28395,2.28365,2.28368,18200000.0
2005-12-05 10:36:00,2.28367,2.284,2.28364,2.28376,29200000.0
2005-12-05 10:37:00,2.28378,2.28407,2.28378,2.28407,71300000.0
2005-12-05 10:38:00,2.28404,2.28404,2.2834,2.28357,17300000.0
2005-12-05 10:39:00,2.28362,2.28407,2.28362,2.28402,24600000.0
2005-12-05 10:40:00,2.28405,2.28418,2.284,2.28403,43000000.0
2005-12-05 10:41:00,2.28408,2.28427,2.28398,2.28427,35100000.0
2005-12-05 10:42:00,2.28404,2.28404,2.28373,2.28379,24100000.0
2005-12-05 10:43:00,2.28362,2.28367,2.2834,2.28352,48500000.0
2005-12-05 10:44:00,2.28338,2.28361,2.28338,2.2834,47100000.0
2005-12-05 10:45:00,2.28336,2.28344,2.28329,2.28344,25400000.0
2005-12-05 10:46:00,2.28354,2.28359,2.2833,2.28335,42900000.0
2005-12-05 10:47:00,2.28337,2.28353,2.28337,2.28352,32600000.0
2005-12-05 10:48:00,2.28343,2.2835,2.28334,2.2834,55400000.0
2005-12-05 10:49:00,2.28336,2.28347,2.28326,2.28347,35400000.0
2005-12-05 10:50:00,2.28326,2.28326,2.28296,2.28296,12800000.0
2005-12-05 10:51:00,2.28271,2.28282,2.28254,2.2826,20300000.0
2005-12-05 10:52:00,2.28249,2.28265,2.28236,2.2825,48500000.0
2005-12-05 10:53:00,2.28259,2.28267,2.28252,2.2826,32400000.0
2005-12-05 10:54:00,2.28274,2.28302,2.28274,2.28294,40500000.0
2005-12-05 10:55:00,2.28298,2.28336,2.28293,2.28322,55700000.0
2005-12-05 10:56:00,2.2832,2.28343,2.28302,2.28312,46700000.0
2005-12-05 10:57:00,2.28315,2.28339,2.28285,2.28323,63000000.0
2005-12-05 10:58:00,2.28323,2.28348,2.28323,2.28334,55699999.0
2005-12-05 10:59:00,2.28334,2.2835,2.28332,2.28344,58900000.0
2005-12-05 11:00:00,2.28343,2.28395,2.28343,2.28382,29900000.0
2005-12-05 11:01:00,2.28381,2.28397,2.28367,2.28397,54100000.0
2005-12-05 11:02:00,2.28392,2.28405,2.28379,2.28405,47800000.0
2005-12-05 11:03:00,2.28399,2.28407,2.28387,2.28387,56500000.0
2005-12-05 11:04:00,2.28387,2.28415,2.28387,2.28406,30600000.0
2005-12-05 11:05:00,2.28409,2.28424,2.2839,2.2839,43200000.0
2005-12-05 11:06:00,2.28404,2.28404,2.28363,2.28383,37800000.0
2005-12-05 11:07:00,2.28371,2.28379,2.28359,2.28365,48500000.0
2005-12-05 11:08:00,2.2835,2.28374,2.28348,2.28348,23500000.0
2005-12-05 11:09:00,2.28334,2.28342,2.28331,2.28337,11500000.0
2005-12-05 11:10:00,2.28333,2.28357,2.28332,2.28333,56599998.0
2005-12-05 11:11:00,2.2834,2.28355,2.28337,2.28341,29900000.0
2005-12-05 11:12:00,2.28336,2.2835,2.28333,2.28333,27300000.0
2005-12-05 11:13:00,2.28342,2.28357,2.28342,2.28345,46300000.0
2005-12-05 11:14:00,2.28353,2.28365,2.28317,2.28318,33300000.0
2005-12-05 11:15:00,2.28321,2.28338,2.28321,2.28338,29000000.0
2005-12-05 11:16:00,2.28318,2.2832,2.2831,2.2832,56299999.0
2005-12-05 11:17:00,2.28328,2.28328,2.28316,2.28318,33400000.0
2005-12-05 11:18:00,2.28317,2.28331,2.28312,2.28313,34100000.0
2005-12-05 11:19:00,2.28313,2.28363,2.28309,2.28363,18400000.0
2005-12-05 11:20:00,2.28387,2.28408,2.28381,2.28408,62700000.0
2005-12-05 11:21:00,2.28397,2.28411,2.28389,2.28411,36000000.0
2005-12-05 11:22:00,2.28399,2.28407,2.28389,2.284,33300000.0
2005-12-05 11:23:00,2.28412,2.28417,2.28393,2.28404,42400000.0
2005-12-05 11:24:00,2.28422,2.28433,2.28415,2.28416,30800000.0
2005-12-05 11:25:00,2.28419,2.28436,2.2841,2.28419,44500000.0
2005-12-05 11:26:00,2.28421,2.28421,2.28402,2.28402,24800000.0
2005-12-05 11:27:00,2.28398,2.2841,2.28382,2.28396,36500000.0
2005-12-05 11:28:00,2.2841,2.28439,2.284,2.28439,44900000.0
2005-12-05 11:29:00,2.28441,2.28441,2.28403,2.28403,55200000.0
2005-12-05 11:30:00,2.28377,2.28436,2.28353,2.28436,44800000.0
2005-12-05 11:31:00,2.28425,2.28436,2.28407,2.28417,43400000.0
2005-12-05 11:32:00,2.28386,2.28393,2.28371,2.28387,29400000.0
2005-12-05 11:33:00,2.28385,2.28389,2.28367,2.28367,54600000.0
2005-12-05 11:34:00,2.28364,2.28401,2.28364,2.28377,44000000.0
2005-12-05 11:35:00,2.28378,2.28399,2.28373,2.28373,19600000.0
2005-12-05 11:36:00,2.2839,2.2843,2.2839,2.28412,31300000.0
2005-12-05 11:37:00,2.2841,2.28419,2.2841,2.28415,38700000.0
2005-12-05 11:38:00,2.28399,2.28426,2.28399,2.28417,86899999.0
2005-12-05 11:39:00,2.28416,2.28435,2.28409,2.28435,38000000.0
2005-12-05 11:40:00,2.2842,2.28445,2.2841,2.2843,20800000.0
2005-12-05 11:41:00,2.28426,2.28442,2.28426,2.28429,30700000.0
2005-12-05 11:42:00,2.28417,2.28445,2.28414,2.28429,35500000.0
2005-12-05 11:43:00,2.28421,2.28424,2.28369,2.28369,31500000.0
2005-12-05 11:44:00,2.28351,2.28376,2.28351,2.28376,19100000.0
2005-12-05 11:45:00,2.28373,2.28373,2.28342,2.2835,26800000.0
2005-12-05 11:46:00,2.28362,2.28389,2.28357,2.28357,18400000.0
2005-12-05 11:47:00,2.28378,2.28381,2.2837,2.2837,16000000.0
2005-12-05 11:48:00,2.2835,2.28376,2.2835,2.28352,43600000.0
2005-12-05 11:49:00,2.28346,2.28356,2.28333,2.28341,41999999.0
2005-12-05 11:50:00,2.28346,2.28374,2.28337,2.28345,30700000.0
2005-12-05 11:51:00,2.28345,2.28345,2.28316,2.28344,29800000.0
2005-12-05 11:52:00,2.28346,2.28346,2.28321,2.28335,27000000.0
2005-12-05 11:53:00,2.28336,2.2836,2.28336,2.28356,24000000.0
2005-12-05 11:54:00,2.28353,2.28362,2.28333,2.28362,45900000.0
2005-12-05 11:55:00,2.28368,2.2837,2.28345,2.28345,36600000.0
2005-12-05 11:56:00,2.28349,2.2837,2.28343,2.28348,57200000.0
2005-12-05 11:57:00,2.28355,2.2837,2.28335,2.2837,52600000.0
2005-12-05 11:58:00,2.28374,2.28374,2.28362,2.28372,28600000.0
2005-12-05 11:59:00,2.28375,2.28381,2.28366,2.28378,32700000.0
2005-12-05 12:00:00,2.28376,2.28376,2.28338,2.28338,22800000.0
2005-12-05 12:01:00,2.28331,2.28349,2.28323,2.28335,61000000.0
2005-12-05 12:02:00,2.28329,2.28344,2.28322,2.28329,52900000.0
2005-12-05 12:03:00,2.2834,2.28356,2.28328,2.28339,54599999.0
2005-12-05 12:04:00,2.28352,2.28376,2.28348,2.28366,40700000.0
2005-12-05 12:05:00,2.28402,2.2843,2.28392,2.28392,64499999.0
2005-12-05 12:06:00,2.28422,2.28451,2.28422,2.28449,31400000.0
2005-12-05 12:07:00,2.28456,2.28462,2.28443,2.28443,38300000.0
2005-12-05 12:08:00,2.28458,2.28493,2.28458,2.2847,22200000.0
2005-12-05 12:09:00,2.28454,2.28454,2.28414,2.28425,29400000.0
2005-12-05 12:10:00,2.28438,2.28453,2.28438,2.28438,40200000.0
2005-12-05 12:11:00,2.28439,2.2844,2.28412,2.28412,28600000.0
2005-12-05 12:12:00,2.28414,2.28433,2.28381,2.28394,37900000.0
2005-12-05 12:13:00,2.28384,2.28432,2.28375,2.2843,37700000.0
2005-12-05 12:14:00,2.28447,2.28466,2.28447,2.28456,30000000.0
2005-12-05 12:15:00,2.28453,2.28463,2.28441,2.28463,30500000.0
2005-12-05 12:16:00,2.28461,2.28465,2.28442,2.28462,63600000.0
2005-12-05 12:17:00,2.28473,2.28473,2.28457,2.28461,38600000.0
2005-12-05 12:18:00,2.2845,2.28459,2.28439,2.28454,45200000.0
2005-12-05 12:19:00,2.28451,2.28468,2.28443,2.28453,34100000.0
2005-12-05 12:20:00,2.28446,2.28478,2.28433,2.28478,31600000.0
2005-12-05 12:21:00,2.28474,2.28495,2.28469,2.28469,37800000.0
2005-12-05 12:22:00,2.28474,2.28474,2.28455,2.28457,36400000.0
2005-12-05 12:23:00,2.28463,2.2847,2.28445,2.2847,32800000.0
2005-12-05 12:24:00,2.28474,2.2848,2.28465,2.28468,29200000.0
2005-12-05 12:25:00,2.28488,2.28499,2.2848,2.28482,32100000.0
2005-12-05 12:26:00,2.28474,2.28495,2.28472,2.28475,38600000.0
2005-12-05 12:27:00,2.28473,2.28487,2.28461,2.28487,43500000.0
2005-12-05 12:28:00,2.2849,2.2849,2.28467,2.2849,24800000.0
2005-12-05 12:29:00,2.28482,2.28482,2.28438,2.28438,60700000.0
2005-12-05 12:30:00,2.28443,2.28443,2.28415,2.28422,49700000.0
2005-12-05 12:31:00,2.28417,2.28438,2.28417,2.28438,17700000.0
2005-12-05 12:32:00,2.28449,2.28467,2.28427,2.28435,26300000.0
2005-12-05 12:33:00,2.28424,2.28439,2.284,2.28415,38600000.0
2005-12-05 12:34:00,2.28397,2.28422,2.2839,2.28401,32500000.0
2005-12-05 12:35:00,2.2839,2.28411,2.28382,2.28382,43500000.0
2005-12-05 12:36:00,2.28412,2.28428,2.28399,2.28413,65500000.0
2005-12-05 12:37:00,2.28418,2.28442,2.28404,2.28442,18600000.0
2005-12-05 12:38:00,2.28447,2.28451,2.2842,2.2842,42100000.0
2005-12-05 12:39:00,2.28427,2.28427,2.28405,2.28405,35400000.0
2005-12-05 12:40:00,2.28393,2.28409,2.28379,2.28379,41100000.0
2005-12-05 12:41:00,2.28383,2.28411,2.28382,2.28411,50800000.0
2005-12-05 12:42:00,2.28407,2.28413,2.28377,2.28377,39100000.0
2005-12-05 12:43:00,2.28372,2.28397,2.28364,2.28367,37100000.0
2005-12-05 12:44:00,2.28369,2.28379,2.28359,2.28365,29200000.0
2005-12-05 12:45:00,2.2837,2.28379,2.28352,2.28379,38500000.0
2005-12-05 12:46:00,2.28351,2.28386,2.28351,2.28366,34600000.0
2005-12-05 12:47:00,2.28363,2.28376,2.28358,2.28358,37600000.0
2005-12-05 12:48:00,2.28357,2.28367,2.28347,2.28365,41600000.0
2005-12-05 12:49:00,2.28377,2.28395,2.28361,2.28395,51100000.0
2005-12-05 12:50:00,2.28407,2.28412,2.28395,2.28412,31800000.0
2005-12-05 12:51:00,2.28413,2.28434,2.28412,2.28412,16400000.0
2005-12-05 12:52:00,2.28431,2.28431,2.28405,2.28405,52000000.0
2005-12-05 12:53:00,2.28429,2.28429,2.28405,2.28405,17600000.0
2005-12-05 12:54:00,2.28368,2.28399,2.28346,2.2836,38600000.0
2005-12-05 12:55:00,2.28335,2.28335,2.28314,2.28318,38500000.0
2005-12-05 12:56:00,2.28295,2.28304,2.28266,2.28292,46600000.0
2005-12-05 12:57:00,2.28315,2.28347,2.28315,2.28336,17200000.0
2005-12-05 12:58:00,2.28361,2.28363,2.28337,2.28352,68500000.0
2005-12-05 12:59:00,2.28352,2.28367,2.28336,2.28367,42400000.0
2005-12-05 13:00:00,2.28367,2.28371,2.28348,2.28354,43500000.0
2005-12-05 13:01:00,2.28368,2.28375,2.28364,2.28365,27000000.0
2005-12-05 13:02:00,2.28376,2.28409,2.28363,2.28363,44000000.0
2005-12-05 13:03:00,2.28329,2.28356,2.2832,2.2832,23600000.0
2005-12-05 13:04:00,2.28324,2.28338,2.28322,2.28324,18800000.0
2005-12-05 13:05:00,2.28325,2.28351,2.28313,2.28344,23400000.0
2005-12-05 13:06:00,2.28349,2.28398,2.28349,2.28391,12600000.0
2005-12-05 13:07:00,2.28396,2.28396,2.28383,2.28386,46900000.0
2005-12-05 13:08:00,2.28392,2.28402,2.28377,2.28387,39400000.0
2005-12-05 13:09:00,2.28389,2.28393,2.28349,2.28373,38400000.0
2005-12-05 13:10:00,2.28347,2.28361,2.28317,2.28318,24500000.0
2005-12-05 13:11:00,2.28336,2.28341,2.28287,2.28298,22400000.0
2005-12-05 13:12:00,2.28278,2.28319,2.28247,2.28319,19300000.0
2005-12-05 13:13:00,2.28301,2.28328,2.28282,2.28306,45100000.0
2005-12-05 13:14:00,2.28299,2.28331,2.28299,2.28328,27000000.0
2005-12-05 13:15:00,2.28315,2.28359,2.28288,2.28359,64700000.0
2005-12-05 13:16:00,2.28345,2.28369,2.28341,2.28357,36000000.0
2005-12-05 13:17:00,2.28352,2.28352,2.28336,2.28336,28400000.0
2005-12-05 13:18:00,2.28341,2.2835,2.28318,2.28326,33400000.0
2005-12-05 13:19:00,2.28333,2.28333,2.28313,2.28322,37100000.0
2005-12-05 13:20:00,2.28329,2.28342,2.28308,2.28312,32000000.0
2005-12-05 13:21:00,2.28327,2.28354,2.28311,2.28322,34600000.0
2005-12-05 13:22:00,2.28336,2.28344,2.28327,2.2833,32000000.0
2005-12-05 13:23:00,2.2833,2.28334,2.28311,2.28315,44300000.0
2005-12-05 13:24:00,2.28323,2.28344,2.28311,2.2832,25400000.0
2005-12-05 13:25:00,2.28332,2.28343,2.28322,2.28328,14500000.0
2005-12-05 13:26:00,2.28326,2.28334,2.28309,2.28329,27300000.0
2005-12-05 13:27:00,2.28327,2.28365,2.28327,2.28365,34900000.0
2005-12-05 13:28:00,2.28351,2.28351,2.28304,2.28311,31600000.0
2005-12-05 13:29:00,2.2831,2.28329,2.28307,2.28318,22600000.0
2005-12-05 13:30:00,2.28332,2.28338,2.28309,2.28327,20000000.0
2005-12-05 13:31:00,2.28326,2.28356,2.28319,2.28356,57500000.0
2005-12-05 13:32:00,2.28375,2.2838,2.28358,2.28361,29100000.0
2005-12-05 13:33:00,2.28372,2.28376,2.28349,2.28349,59900000.0
2005-12-05 13:34:00,2.28356,2.28374,2.2834,2.28345,62000000.0
2005-12-05 13:35:00,2.28357,2.2836,2.28335,2.28337,57800000.0
2005-12-05 13:36:00,2.28336,2.28342,2.2831,2.2833,23800000.0
2005-12-05 13:37:00,2.28299,2.28323,2.28295,2.28313,22800000.0
2005-12-05 13:38:00,2.2833,2.28333,2.2831,2.2832,58100000.0
2005-12-05 13:39:00,2.28299,2.28312,2.28271,2.28295,66300000.0
2005-12-05 13:40:00,2.28299,2.28301,2.28273,2.28279,58500000.0
2005-12-05 13:41:00,2.28263,2.28263,2.28236,2.28263,57400000.0
2005-12-05 13:42:00,2.28275,2.28282,2.28261,2.28277,33500000.0
2005-12-05 13:43:00,2.28268,2.28311,2.28268,2.28292,31700000.0
2005-12-05 13:44:00,2.28298,2.283,2.28284,2.28295,47900000.0
2005-12-05 13:45:00,2.28302,2.28303,2.28287,2.28295,19900000.0
2005-12-05 13:46:00,2.28304,2.28336,2.28303,2.28333,38200000.0
2005-12-05 13:47:00,2.28329,2.28329,2.2826,2.28262,47800000.0
2005-12-05 13:48:00,2.2827,2.28285,2.28258,2.28268,39300000.0
2005-12-05 13:49:00,2.283,2.28359,2.28292,2.28359,52500000.0
2005-12-05 13:50:00,2.28366,2.28382,2.28365,2.28376,25700000.0
2005-12-05 13:51:00,2.28373,2.28389,2.28357,2.28367,18400000.0
2005-12-05 13:52:00,2.28393,2.28393,2.28347,2.28347,52300000.0
2005-12-05 13:53:00,2.2833,2.28347,2.28317,2.28342,45100000.0
2005-12-05 13:54:00,2.2833,2.28351,2.2833,2.28349,32200000.0
2005-12-05 13:55:00,2.28345,2.2835,2.28345,2.2835,7200000.0
2005-12-05 13:56:00,2.28361,2.28377,2.28351,2.28352,24500000.0
2005-12-05 13:57:00,2.28368,2.28375,2.28359,2.28375,32600000.0
2005-12-05 13:58:00,2.28358,2.28358,2.28326,2.28336,43000000.0
2005-12-05 13:59:00,2.28317,2.2832,2.28297,2.28297,38700000.0
2005-12-05 14:00:00,2.28293,2.28314,2.28289,2.28304,29500000.0
2005-12-05 14:01:00,2.28283,2.28283,2.28242,2.28258,41300000.0
2005-12-05 14:02:00,2.28273,2.28317,2.28273,2.28313,35200000.0
2005-12-05 14:03:00,2.28339,2.28349,2.28323,2.28349,24900000.0
2005-12-05 14:04:00,2.28338,2.28338,2.28297,2.28307,25500000.0
2005-12-05 14:05:00,2.28299,2.2831,2.28297,2.28303,27300000.0
2005-12-05 14:06:00,2.28299,2.28299,2.28277,2.28277,23900000.0
2005-12-05 14:07:00,2.28277,2.28308,2.28277,2.28294,55300000.0
2005-12-05 14:08:00,2.28312,2.28341,2.28312,2.28331,44500000.0
2005-12-05 14:09:00,2.28345,2.28367,2.28342,2.28366,30000000.0
2005-12-05 14:10:00,2.28373,2.28405,2.28366,2.28392,39500000.0
2005-12-05 14:11:00,2.28388,2.28393,2.28359,2.2836,38000000.0
2005-12-05 14:12:00,2.28396,2.28401,2.28385,2.2839,26000000.0
2005-12-05 14:13:00,2.28368,2.28405,2.28368,2.28394,41700000.0
2005-12-05 14:14:00,2.28383,2.28383,2.28358,2.28368,43300000.0
2005-12-05 14:15:00,2.2835,2.28351,2.28338,2.28339,52300000.0
2005-12-05 14:16:00,2.2833,2.28353,2.2833,2.28353,15400000.0
2005-12-05 14:17:00,2.28349,2.2838,2.28349,2.28356,25800000.0
2005-12-05 14:18:00,2.28375,2.28375,2.28339,2.28357,53300000.0
2005-12-05 14:19:00,2.28368,2.28404,2.28361,2.28378,66200000.0
2005-12-05 14:20:00,2.28395,2.28408,2.28383,2.28408,60000000.0
2005-12-05 14:21:00,2.28393,2.28407,2.2839,2.28397,28000000.0
2005-12-05 14:22:00,2.28407,2.28426,2.28404,2.28426,47000000.0
2005-12-05 14:23:00,2.28418,2.28418,2.2839,2.2839,10300000.0
2005-12-05 14:24:00,2.2839,2.28428,2.2839,2.28405,23100000.0
2005-12-05 14:25:00,2.28392,2.28414,2.28392,2.28414,30000000.0
2005-12-05 14:26:00,2.2841,2.28415,2.28394,2.28408,50700000.0
2005-12-05 14:27:00,2.28403,2.28406,2.28378,2.284,22700000.0
2005-12-05 14:28:00,2.28372,2.2838,2.28349,2.28349,37500000.0
2005-12-05 14:29:00,2.28358,2.28373,2.28358,2.28364,16400000.0
2005-12-05 14:30:00,2.2837,2.28404,2.2837,2.28397,26400000.0
2005-12-05 14:31:00,2.28411,2.28416,2.28384,2.28384,15200000.0
2005-12-05 14:32:00,2.2838,2.28413,2.2838,2.28403,29500000.0
2005-12-05 14:33:00,2.2837,2.28401,2.28352,2.28352,45400000.0
2005-12-05 14:34:00,2.28338,2.28338,2.28304,2.2832,19100000.0
2005-12-05 14:35:00,2.28317,2.28363,2.28317,2.28339,40100000.0
2005-12-05 14:36:00,2.28315,2.28315,2.28272,2.28282,52100000.0
2005-12-05 14:37:00,2.28269,2.28269,2.28235,2.28235,11100000.0
2005-12-05 14:38:00,2.28232,2.28263,2.28217,2.28217,28600000.0
2005-12-05 14:39:00,2.2821,2.28243,2.2821,2.28226,21400000.0
2005-12-05 14:40:00,2.28236,2.28242,2.2821,2.2821,49900000.0
2005-12-05 14:41:00,2.28178,2.28197,2.28173,2.28175,34900000.0
2005-12-05 14:42:00,2.28185,2.28185,2.28159,2.28174,34100000.0
2005-12-05 14:43:00,2.28173,2.28184,2.28157,2.28177,40700000.0
2005-12-05 14:44:00,2.28156,2.28177,2.28144,2.28161,40200000.0
2005-12-05 14:45:00,2.28158,2.28174,2.28154,2.28174,43300000.0
2005-12-05 14:46:00,2.28159,2.2819,2.28159,2.28174,34600000.0
2005-12-05 14:47:00,2.2818,2.28199,2.28154,2.28154,25800000.0
2005-12-05 14:48:00,2.2815,2.28176,2.2815,2.28158,22200000.0
2005-12-05 14:49:00,2.28163,2.28192,2.28157,2.28186,31300000.0
2005-12-05 14:50:00,2.28142,2.28151,2.28111,2.28139,30000000.0
2005-12-05 14:51:00,2.28057,2.28075,2.28027,2.28049,33300000.0
2005-12-05 14:52:00,2.28047,2.28047,2.28009,2.28015,61300000.0
2005-12-05 14:53:00,2.2801,2.28022,2.27985,2.28009,42100000.0
2005-12-05 14:54:00,2.27968,2.27991,2.2792,2.27935,47000000.0
2005-12-05 14:55:00,2.27883,2.27915,2.27836,2.27836,30500000.0
2005-12-05 14:56:00,2.27811,2.27863,2.27811,2.27859,56600000.0
2005-12-05 14:57:00,2.27855,2.27872,2.27842,2.27872,32400000.0
2005-12-05 14:58:00,2.27892,2.27902,2.27877,2.27902,48400000.0
2005-12-05 14:59:00,2.27899,2.27944,2.27892,2.27943,31100000.0
2005-12-05 15:00:00,2.27936,2.27936,2.27865,2.27865,40100000.0
2005-12-05 15:01:00,2.27886,2.2791,2.27886,2.2791,46200000.0
2005-12-05 15:02:00,2.27939,2.27957,2.27911,2.2793,27100000.0
2005-12-05 15:03:00,2.27929,2.27953,2.27929,2.27931,31800000.0
2005-12-05 15:04:00,2.27926,2.27964,2.27924,2.27959,68000000.0
2005-12-05 15:05:00,2.27959,2.27981,2.27936,2.27965,58100000.0
2005-12-05 15:06:00,2.27945,2.27968,2.27943,2.27944,62100000.0
2005-12-05 15:07:00,2.27929,2.27949,2.27925,2.27925,16000000.0
2005-12-05 15:08:00,2.27928,2.27948,2.27921,2.27921,28900000.0
2005-12-05 15:09:00,2.27923,2.27964,2.27923,2.27956,25800000.0
2005-12-05 15:10:00,2.27943,2.27954,2.27927,2.2795,46600000.0
2005-12-05 15:11:00,2.27941,2.27957,2.27934,2.27953,27100000.0
2005-12-05 15:12:00,2.27944,2.27973,2.27936,2.27967,22100000.0
2005-12-05 15:13:00,2.27991,2.28005,2.27974,2.27983,29600000.0
2005-12-05 15:14:00,2.28002,2.28002,2.27908,2.27926,39000000.0
2005-12-05 15:15:00,2.27951,2.27951,2.27911,2.27917,27100000.0
2005-12-05 15:16:00,2.2791,2.27926,2.27895,2.27895,27300000.0
2005-12-05 15:17:00,2.2789,2.27892,2.2786,2.27881,39800000.0
2005-12-05 15:18:00,2.27886,2.27905,2.27872,2.27905,24000000.0
2005-12-05 15:19:00,2.27904,2.27916,2.27895,2.27903,35200000.0
2005-12-05 15:20:00,2.27896,2.27919,2.2789,2.27918,30800000.0
2005-12-05 15:21:00,2.27906,2.27949,2.27906,2.27947,23200000.0
2005-12-05 15:22:00,2.27928,2.27941,2.27923,2.2794,48900000.0
2005-12-05 15:23:00,2.27923,2.27926,2.27892,2.27892,33000000.0
2005-12-05 15:24:00,2.27897,2.27918,2.27873,2.27896,33200000.0
2005-12-05 15:25:00,2.27907,2.27925,2.27903,2.27903,28800000.0
2005-12-05 15:26:00,2.27888,2.27916,2.27888,2.2791,30400000.0
2005-12-05 15:27:00,2.27903,2.27923,2.27892,2.27917,31300000.0
2005-12-05 15:28:00,2.27907,2.27925,2.27893,2.27917,32700000.0
2005-12-05 15:29:00,2.27925,2.27942,2.27914,2.27935,36400000.0
2005-12-05 15:30:00,2.27946,2.27967,2.27944,2.27967,37500000.0
2005-12-05 15:31:00,2.27984,2.27987,2.27973,2.27986,33700000.0
2005-12-05 15:32:00,2.28005,2.28014,2.27979,2.28002,21800000.0
2005-12-05 15:33:00,2.28004,2.28042,2.28004,2.28023,23300000.0
2005-12-05 15:34:00,2.28025,2.28053,2.28025,2.28027,16000000.0
2005-12-05 15:35:00,2.28037,2.28075,2.28024,2.2804,45300000.0
2005-12-05 15:36:00,2.28034,2.28053,2.28032,2.28042,44100000.0
2005-12-05 15:37:00,2.28065,2.28065,2.28014,2.28014,30000000.0
2005-12-05 15:38:00,2.28044,2.28055,2.28038,2.28046,49600000.0
2005-12-05 15:39:00,2.28059,2.28072,2.28032,2.28042,34900000.0
2005-12-05 15:40:00,2.28062,2.2807,2.28053,2.28063,52900000.0
2005-12-05 15:41:00,2.28071,2.2814,2.28062,2.28139,43000000.0
2005-12-05 15:42:00,2.28161,2.28188,2.28157,2.28188,29600000.0
2005-12-05 15:43:00,2.28188,2.28336,2.28188,2.28336,29200000.0
2005-12-05 15:44:00,2.28318,2.28341,2.28318,2.28333,34100000.0
2005-12-05 15:45:00,2.28343,2.28348,2.28277,2.28277,45200000.0
2005-12-05 15:46:00,2.28261,2.28265,2.28241,2.28241,30400000.0
2005-12-05 15:47:00,2.28234,2.28257,2.28203,2.28205,16000000.0
2005-12-05 15:48:00,2.28226,2.28242,2.28219,2.28233,40000000.0
2005-12-05 15:49:00,2.28252,2.28252,2.28216,2.28249,44100000.0
2005-12-05 15:50:00,2.28252,2.28279,2.28252,2.28262,29400000.0
2005-12-05 15:51:00,2.28257,2.28278,2.28246,2.28246,36400000.0
2005-12-05 15:52:00,2.28247,2.28268,2.2823,2.28268,39400000.0
2005-12-05 15:53:00,2.28237,2.28237,2.28195,2.28196,19200000.0
2005-12-05 15:54:00,2.28202,2.28239,2.28198,2.28198,30100000.0
2005-12-05 15:55:00,2.28198,2.28233,2.28198,2.28217,31700000.0
2005-12-05 15:56:00,2.28204,2.28228,2.28197,2.28222,50500000.0
2005-12-05 15:57:00,2.28225,2.28225,2.28167,2.28167,50600000.0
2005-12-05 15:58:00,2.28153,2.28176,2.28153,2.28165,48700000.0
2005-12-05 15:59:00,2.28169,2.28169,2.28138,2.28141,37300000.0
2005-12-05 16:00:00,2.2815,2.28181,2.2815,2.28176,21600000.0
2005-12-05 16:01:00,2.28158,2.28168,2.28139,2.28148,55000000.0
2005-12-05 16:02:00,2.28127,2.2816,2.28127,2.28127,40500000.0
2005-12-05 16:03:00,2.28125,2.28131,2.28113,2.28121,29800000.0
2005-12-05 16:04:00,2.28128,2.28167,2.28128,2.28161,37000000.0
2005-12-05 16:05:00,2.2816,2.28195,2.28153,2.28189,24200000.0
2005-12-05 16:06:00,2.28188,2.28188,2.28168,2.28168,15900000.0
2005-12-05 16:07:00,2.28157,2.28163,2.28145,2.28152,44500000.0
2005-12-05 16:08:00,2.28114,2.28114,2.28081,2.28081,22900000.0
2005-12-05 16:09:00,2.2808,2.2808,2.28061,2.2807,46100000.0
2005-12-05 16:10:00,2.28083,2.28104,2.28074,2.28099,31700000.0
2005-12-05 16:11:00,2.28111,2.28153,2.28111,2.28153,53600000.0
2005-12-05 16:12:00,2.28149,2.28158,2.2811,2.28138,52300000.0
2005-12-05 16:13:00,2.28144,2.28158,2.28119,2.28129,33900000.0
2005-12-05 16:14:00,2.28142,2.2816,2.28131,2.28137,30900000.0
2005-12-05 16:15:00,2.28136,2.28146,2.281,2.281,23000000.0
2005-12-05 16:16:00,2.28087,2.28101,2.28073,2.28101,39500001.0
2005-12-05 16:17:00,2.28105,2.28133,2.28095,2.28133,46200000.0
2005-12-05 16:18:00,2.28123,2.28144,2.28116,2.28122,30500000.0
2005-12-05 16:19:00,2.28116,2.28129,2.28096,2.28096,36000000.0
2005-12-05 16:20:00,2.28094,2.28115,2.28077,2.28115,18900000.0
2005-12-05 16:21:00,2.28121,2.28152,2.28112,2.28144,33300000.0
2005-12-05 16:22:00,2.28151,2.28161,2.28142,2.28152,29600000.0
2005-12-05 16:23:00,2.28139,2.28167,2.28132,2.28133,30300000.0
2005-12-05 16:24:00,2.28138,2.28188,2.28138,2.28188,37200000.0
2005-12-05 16:25:00,2.28216,2.28216,2.28186,2.28194,22600000.0
2005-12-05 16:26:00,2.28173,2.28184,2.28162,2.28176,39200000.0
2005-12-05 16:27:00,2.28183,2.28195,2.28166,2.28179,33100000.0
2005-12-05 16:28:00,2.28192,2.28192,2.28161,2.28171,33000000.0
2005-12-05 16:29:00,2.28148,2.28183,2.28148,2.28183,41899999.0
2005-12-05 16:30:00,2.28179,2.28209,2.28177,2.28177,29200000.0
2005-12-05 16:31:00,2.2817,2.28189,2.28143,2.28143,33800000.0
2005-12-05 16:32:00,2.28153,2.28166,2.2815,2.28159,34800000.0
2005-12-05 16:33:00,2.28156,2.28156,2.28139,2.28156,37600000.0
2005-12-05 16:34:00,2.28146,2.28169,2.28146,2.28169,15400000.0
2005-12-05 16:35:00,2.28195,2.28251,2.28195,2.28245,29300000.0
2005-12-05 16:36:00,2.28222,2.28258,2.28209,2.2822,42900000.0
2005-12-05 16:37:00,2.28229,2.28229,2.28201,2.28201,41700000.0
2005-12-05 16:38:00,2.2819,2.28219,2.28187,2.28195,34200000.0
2005-12-05 16:39:00,2.28197,2.28198,2.28176,2.28198,49900000.0
2005-12-05 16:40:00,2.28207,2.28207,2.28157,2.28168,25600000.0
2005-12-05 16:41:00,2.28158,2.28194,2.28153,2.28158,60000000.0
2005-12-05 16:42:00,2.28141,2.28161,2.2813,2.28148,32500000.0
2005-12-05 16:43:00,2.28151,2.28152,2.28125,2.28148,29000000.0
2005-12-05 16:44:00,2.28129,2.28132,2.28093,2.28093,19200000.0
2005-12-05 16:45:00,2.28088,2.28115,2.28086,2.28115,42800000.0
2005-12-05 16:46:00,2.28109,2.28109,2.2808,2.28085,54800000.0
2005-12-05 16:47:00,2.2807,2.28074,2.28056,2.28058,35100000.0
2005-12-05 16:48:00,2.28054,2.28058,2.28036,2.2804,39700000.0
2005-12-05 16:49:00,2.28053,2.28053,2.28013,2.28016,39300000.0
2005-12-05 16:50:00,2.2802,2.28022,2.27986,2.27986,32500000.0
2005-12-05 16:51:00,2.27985,2.28006,2.27974,2.28001,85500000.0
2005-12-05 16:52:00,2.28013,2.28045,2.27992,2.28042,39600000.0
2005-12-05 16:53:00,2.2802,2.28043,2.2801,2.28021,40200000.0
2005-12-05 16:54:00,2.28006,2.28028,2.28004,2.28025,46500000.0
2005-12-05 16:55:00,2.28014,2.28057,2.28014,2.28034,25100000.0
2005-12-05 16:56:00,2.28042,2.28057,2.28015,2.28031,22100000.0
2005-12-05 16:57:00,2.28024,2.2806,2.28023,2.28048,29500000.0
2005-12-05 16:58:00,2.28047,2.2806,2.28024,2.28024,43200000.0
2005-12-05 16:59:00,2.28017,2.28065,2.28008,2.28065,36500000.0
2005-12-05 17:00:00,2.28071,2.28071,2.28029,2.28039,51500000.0
2005-12-05 17:01:00,2.2806,2.28078,2.28056,2.2807,42800000.0
2005-12-05 17:02:00,2.28056,2.28073,2.28056,2.28073,39900000.0
2005-12-05 17:03:00,2.28074,2.28084,2.2805,2.28084,32800000.0
2005-12-05 17:04:00,2.28087,2.28091,2.28049,2.28049,33100000.0
2005-12-05 17:05:00,2.28035,2.28048,2.28023,2.28044,43200000.0
2005-12-05 17:06:00,2.28039,2.28039,2.2799,2.28001,60700000.0
2005-12-05 17:07:00,2.28001,2.28001,2.27954,2.27976,35900000.0
2005-12-05 17:08:00,2.27988,2.28003,2.2798,2.2798,31300000.0
2005-12-05 17:09:00,2.2799,2.28005,2.27977,2.28005,25700000.0
2005-12-05 17:10:00,2.28011,2.28035,2.28,2.28022,26600000.0
2005-12-05 17:11:00,2.28004,2.28004,2.27964,2.27973,51700000.0
2005-12-05 17:12:00,2.27978,2.27978,2.27947,2.27956,39400000.0
2005-12-05 17:13:00,2.27938,2.27938,2.27892,2.27892,55600000.0
2005-12-05 17:14:00,2.27892,2.279,2.27882,2.27899,42900000.0
2005-12-05 17:15:00,2.27893,2.27917,2.27893,2.27917,41700000.0
2005-12-05 17:16:00,2.2791,2.2791,2.27879,2.27879,29800000.0
2005-12-05 17:17:00,2.27895,2.27904,2.2789,2.27896,19800000.0
2005-12-05 17:18:00,2.27907,2.27929,2.27901,2.27901,11400000.0
2005-12-05 17:19:00,2.27901,2.27926,2.27886,2.27913,37100000.0
2005-12-05 17:20:00,2.27934,2.27975,2.27934,2.2795,36900000.0
2005-12-05 17:21:00,2.27945,2.27958,2.27916,2.27916,55800000.0
2005-12-05 17:22:00,2.27911,2.27939,2.27907,2.2792,30700000.0
2005-12-05 17:23:00,2.27931,2.27949,2.27919,2.27949,23300000.0
2005-12-05 17:24:00,2.27938,2.27955,2.27938,2.27955,29600000.0
2005-12-05 17:25:00,2.27955,2.27973,2.27941,2.27973,31000000.0
2005-12-05 17:26:00,2.27974,2.27997,2.27964,2.27966,31300000.0
2005-12-05 17:27:00,2.27964,2.27976,2.27961,2.27976,19200000.0
2005-12-05 17:28:00,2.27981,2.27987,2.27965,2.27977,39900000.0
2005-12-05 17:29:00,2.27979,2.28013,2.27979,2.27985,44100000.0
2005-12-05 17:30:00,2.28015,2.28044,2.27992,2.28044,28200000.0
2005-12-05 17:31:00,2.28066,2.28066,2.28025,2.28025,33800000.0
2005-12-05 17:32:00,2.28022,2.28039,2.28005,2.28032,37600000.0
2005-12-05 17:33:00,2.2804,2.2804,2.28029,2.28036,36400000.0
2005-12-05 17:34:00,2.28022,2.28058,2.28022,2.28045,40100000.0
2005-12-05 17:35:00,2.28053,2.28063,2.28038,2.28059,29900000.0
2005-12-05 17:36:00,2.28064,2.28072,2.28045,2.28046,20600000.0
2005-12-05 17:37:00,2.28041,2.28046,2.28041,2.28045,22800000.0
2005-12-05 17:38:00,2.28055,2.28061,2.2803,2.28055,30600000.0
2005-12-05 17:39:00,2.28066,2.28073,2.28034,2.28034,49100000.0
2005-12-05 17:40:00,2.28046,2.2805,2.28005,2.28028,70700000.0
2005-12-05 17:41:00,2.28032,2.28043,2.28007,2.28007,26400000.0
2005-12-05 17:42:00,2.28019,2.28029,2.28003,2.28009,45400000.0
2005-12-05 17:43:00,2.28009,2.2802,2.27985,2.27985,31900000.0
2005-12-05 17:44:00,2.27963,2.27972,2.27952,2.27952,43400000.0
2005-12-05 17:45:00,2.27933,2.27951,2.27909,2.27917,35500000.0
2005-12-05 17:46:00,2.2788,2.27973,2.2788,2.27944,41500000.0
2005-12-05 17:47:00,2.27933,2.27954,2.27933,2.27953,23500000.0
2005-12-05 17:48:00,2.27917,2.27917,2.27872,2.27872,23100000.0
2005-12-05 17:49:00,2.27843,2.2787,2.27829,2.27837,43700000.0
2005-12-05 17:50:00,2.2784,2.27869,2.2784,2.27865,51500000.0
2005-12-05 17:51:00,2.2785,2.27862,2.27835,2.2785,28900000.0
2005-12-05 17:52:00,2.27836,2.27836,2.27795,2.27809,20000000.0
2005-12-05 17:53:00,2.27796,2.27816,2.27791,2.278,24300000.0
2005-12-05 17:54:00,2.27794,2.27812,2.27778,2.27793,41400000.0
2005-12-05 17:55:00,2.27795,2.27795,2.27763,2.27768,30300000.0
2005-12-05 17:56:00,2.2777,2.27788,2.27749,2.27775,54100000.0
2005-12-05 17:57:00,2.27782,2.27782,2.27749,2.27759,26800000.0
2005-12-05 17:58:00,2.27777,2.27783,2.27738,2.27768,29800000.0
2005-12-05 17:59:00,2.27771,2.2784,2.27761,2.2784,53600000.0
2005-12-05 18:00:00,2.27859,2.27869,2.27812,2.27812,40400000.0
2005-12-05 18:01:00,2.27808,2.27847,2.27808,2.2783,278200000.0
2005-12-05 18:02:00,2.27837,2.27856,2.27799,2.27832,335600000.0
2005-12-05 18:03:00,2.27837,2.27855,2.27816,2.27824,489000001.0
2005-12-05 18:04:00,2.27814,2.2782,2.27774,2.278,308800000.0
2005-12-05 18:05:00,2.27802,2.27802,2.27752,2.27752,276100000.0
2005-12-05 18:06:00,2.27743,2.27766,2.27723,2.27735,413100000.0
2005-12-05 18:07:00,2.27734,2.2776,2.27723,2.2776,371000000.0
2005-12-05 18:08:00,2.27749,2.27775,2.27726,2.27756,450300001.0
2005-12-05 18:09:00,2.27758,2.27792,2.27758,2.27777,308800000.0
2005-12-05 18:10:00,2.27771,2.27771,2.27714,2.27739,293000000.0
2005-12-05 18:11:00,2.27743,2.27782,2.27717,2.27769,258600000.0
2005-12-05 18:12:00,2.27767,2.27803,2.27767,2.27768,205100000.0
2005-12-05 18:13:00,2.27777,2.27798,2.27767,2.27795,156000000.0
2005-12-05 18:14:00,2.27811,2.27846,2.27771,2.27784,269600000.0
2005-12-05 18:15:00,2.27779,2.27838,2.27779,2.2782,328900001.0
2005-12-05 18:16:00,2.27847,2.27873,2.27826,2.27843,330000000.0
2005-12-05 18:17:00,2.27857,2.27864,2.27828,2.27848,199700000.0
2005-12-05 18:18:00,2.27872,2.27897,2.27855,2.27865,142700000.0
2005-12-05 18:19:00,2.27861,2.27882,2.27848,2.27852,250100000.0
2005-12-05 18:20:00,2.27852,2.27894,2.27852,2.27894,170300000.0
2005-12-05 18:21:00,2.27895,2.27916,2.27874,2.27885,258100000.0
2005-12-05 18:22:00,2.27875,2.27907,2.27867,2.27907,212800000.0
2005-12-05 18:23:00,2.279,2.27906,2.27854,2.27863,293300000.0
2005-12-05 18:24:00,2.27848,2.27848,2.27793,2.27815,306100000.0
2005-12-05 18:25:00,2.27803,2.27803,2.27728,2.27728,266300000.0
2005-12-05 18:26:00,2.27723,2.27753,2.27711,2.27736,322400000.0
2005-12-05 18:27:00,2.2773,2.27747,2.2771,2.27724,256200000.0
2005-12-05 18:28:00,2.27729,2.27756,2.27712,2.27746,213700000.0
2005-12-05 18:29:00,2.2774,2.27768,2.27732,2.27737,246800000.0
2005-12-05 18:30:00,2.27745,2.27813,2.27745,2.27813,253800000.0
2005-12-05 18:31:00,2.27833,2.2784,2.27814,2.27817,171600000.0
2005-12-05 18:32:00,2.2781,2.2781,2.27769,2.27788,154700000.0
2005-12-05 18:33:00,2.27798,2.27807,2.27764,2.27775,314400000.0
2005-12-05 18:34:00,2.27784,2.27819,2.27784,2.27804,343700000.0
2005-12-05 18:35:00,2.27811,2.27837,2.27808,2.27837,139900000.0
2005-12-05 18:36:00,2.27841,2.27856,2.27821,2.27822,94500000.0
2005-12-05 18:37:00,2.27818,2.27868,2.27818,2.27862,63800000.0
2005-12-05 18:38:00,2.27867,2.27888,2.27867,2.27882,67700000.0
2005-12-05 18:39:00,2.2788,2.27914,2.27857,2.27857,196300000.0
2005-12-05 18:40:00,2.27852,2.27852,2.27781,2.27794,238300000.0
2005-12-05 18:41:00,2.27791,2.27808,2.27773,2.27779,169099999.0
2005-12-05 18:42:00,2.27786,2.27802,2.27767,2.27781,103600000.0
2005-12-05 18:43:00,2.27783,2.27795,2.27773,2.27773,75800000.0
2005-12-05 18:44:00,2.27775,2.27779,2.2773,2.2773,165399999.0
2005-12-05 18:45:00,2.27726,2.27755,2.27692,2.27735,82500000.0
2005-12-05 18:46:00,2.27728,2.27745,2.27689,2.27689,43700000.0
2005-12-05 18:47:00,2.277,2.27702,2.27671,2.27683,30600000.0
2005-12-05 18:48:00,2.27662,2.27711,2.27653,2.27694,79500000.0
2005-12-05 18:49:00,2.27701,2.27701,2.27665,2.27684,31100000.0
2005-12-05 18:50:00,2.27662,2.27678,2.27639,2.27639,35300000.0
2005-12-05 18:51:00,2.27631,2.27656,2.2763,2.27656,166700000.0
2005-12-05 18:52:00,2.27645,2.27653,2.27604,2.2761,163000000.0
2005-12-05 18:53:00,2.2761,2.27615,2.27573,2.27593,90000000.0
2005-12-05 18:54:00,2.27586,2.27615,2.27586,2.27606,115800000.0
2005-12-05 18:55:00,2.27597,2.27599,2.27535,2.27535,144900000.0
2005-12-05 18:56:00,2.27535,2.27568,2.27535,2.27555,42900000.0
2005-12-05 18:57:00,2.27553,2.27575,2.27541,2.27547,89300000.0
2005-12-05 18:58:00,2.27555,2.27584,2.27541,2.27548,240000000.0
2005-12-05 18:59:00,2.27553,2.27561,2.27524,2.2754,228300000.0
2005-12-05 19:00:00,2.27537,2.27554,2.27519,2.27554,75800000.0
2005-12-05 19:01:00,2.27544,2.27549,2.2753,2.2753,37300000.0
2005-12-05 19:02:00,2.27535,2.27569,2.27535,2.27562,185600000.0
2005-12-05 19:03:00,2.2755,2.2755,2.27487,2.27487,66000000.0
2005-12-05 19:04:00,2.27487,2.27488,2.2748,2.27483,26800000.0
2005-12-05 19:05:00,2.27487,2.27544,2.2748,2.27524,69500001.0
2005-12-05 19:06:00,2.27542,2.27574,2.27536,2.27564,277700000.0
2005-12-05 19:07:00,2.27561,2.27592,2.27548,2.27592,132699999.0
2005-12-05 19:08:00,2.27615,2.27628,2.27593,2.27617,238100000.0
2005-12-05 19:09:00,2.27597,2.27614,2.2755,2.27555,146800000.0
2005-12-05 19:10:00,2.27546,2.27571,2.27508,2.27528,90700000.0
2005-12-05 19:11:00,2.27533,2.27553,2.27521,2.27547,71700000.0
2005-12-05 19:12:00,2.2754,2.27558,2.27523,2.27544,34100000.0
2005-12-05 19:13:00,2.27542,2.27568,2.27542,2.27568,116000000.0
2005-12-05 19:14:00,2.27583,2.27587,2.27562,2.27568,86400000.0
2005-12-05 19:15:00,2.27562,2.27573,2.27534,2.27539,117500000.0
2005-12-05 19:16:00,2.2753,2.2753,2.27461,2.27461,23700000.0
2005-12-05 19:17:00,2.27462,2.27498,2.27454,2.27455,89200000.0
2005-12-05 19:18:00,2.27455,2.27498,2.27447,2.27485,84200000.0
2005-12-05 19:19:00,2.27488,2.27511,2.27474,2.27491,85500000.0
2005-12-05 19:20:00,2.27509,2.27527,2.27498,2.27527,134100000.0
2005-12-05 19:21:00,2.27526,2.2754,2.27521,2.27529,83800000.0
2005-12-05 19:22:00,2.27518,2.27519,2.27468,2.27468,58700000.0
2005-12-05 19:23:00,2.27461,2.27477,2.27443,2.27447,176000000.0
2005-12-05 19:24:00,2.27468,2.27511,2.27468,2.27511,90100000.0
2005-12-05 19:25:00,2.27508,2.27508,2.27469,2.27481,69100000.0
2005-12-05 19:26:00,2.27478,2.27482,2.27457,2.27466,182600000.0
2005-12-05 19:27:00,2.27458,2.27499,2.27437,2.2748,129300000.0
2005-12-05 19:28:00,2.2749,2.2749,2.27473,2.27487,83100000.0
2005-12-05 19:29:00,2.27467,2.2747,2.27456,2.27463,89000000.0
2005-12-05 19:30:00,2.27463,2.27479,2.2745,2.27456,171900000.0
2005-12-05 19:31:00,2.27458,2.27471,2.27458,2.27467,80900001.0
2005-12-05 19:32:00,2.27457,2.27461,2.27422,2.27442,179499999.0
2005-12-05 19:33:00,2.27443,2.27468,2.27419,2.27419,64600000.0
2005-12-05 19:34:00,2.27422,2.27447,2.274,2.274,129000001.0
2005-12-05 19:35:00,2.27393,2.27429,2.27386,2.2739,137300000.0
2005-12-05 19:36:00,2.27384,2.27402,2.27376,2.27385,119900000.0
2005-12-05 19:37:00,2.27397,2.27407,2.27374,2.27407,51900000.0
2005-12-05 19:38:00,2.27405,2.27427,2.27398,2.27427,33800000.0
2005-12-05 19:39:00,2.27437,2.27444,2.27423,2.27442,61700000.0
2005-12-05 19:40:00,2.27437,2.27452,2.27409,2.27452,102000000.0
2005-12-05 19:41:00,2.27448,2.27474,2.27437,2.27437,89600000.0
2005-12-05 19:42:00,2.2743,2.2743,2.27358,2.27358,68700000.0
2005-12-05 19:43:00,2.27372,2.27386,2.27363,2.27386,35200000.0
2005-12-05 19:44:00,2.27373,2.27373,2.27288,2.27339,97000000.0
2005-12-05 19:45:00,2.27335,2.27342,2.27306,2.27306,38400000.0
2005-12-05 19:46:00,2.27326,2.27409,2.27326,2.27409,102500000.0
2005-12-05 19:47:00,2.27413,2.27428,2.274,2.2741,26600000.0
2005-12-05 19:48:00,2.27396,2.27442,2.27362,2.2737,94000000.0
2005-12-05 19:49:00,2.27382,2.27412,2.27339,2.27364,105800000.0
2005-12-05 19:50:00,2.27372,2.27391,2.2736,2.27373,59300000.0
2005-12-05 19:51:00,2.27389,2.27471,2.27384,2.27455,110900000.0
2005-12-05 19:52:00,2.27455,2.27455,2.27437,2.27443,103700000.0
2005-12-05 19:53:00,2.27453,2.27475,2.27443,2.27461,27000000.0
2005-12-05 19:54:00,2.27453,2.27453,2.27374,2.27374,69500001.0
2005-12-05 19:55:00,2.27363,2.27385,2.27363,2.27385,30200000.0
2005-12-05 19:56:00,2.27398,2.27398,2.2737,2.27381,69800000.0
2005-12-05 19:57:00,2.27384,2.27385,2.27365,2.27368,84200000.0
2005-12-05 19:58:00,2.27367,2.27405,2.27367,2.27384,90600000.0
2005-12-05 19:59:00,2.27389,2.27408,2.27387,2.27395,116800000.0
2005-12-05 20:00:00,2.27402,2.27426,2.27389,2.27396,62500000.0
2005-12-05 20:01:00,2.27401,2.27445,2.27387,2.27435,76300000.0
2005-12-05 20:02:00,2.27434,2.27448,2.27412,2.27419,51800000.0
2005-12-05 20:03:00,2.27437,2.27488,2.27432,2.27458,51900000.0
2005-12-05 20:04:00,2.27462,2.27472,2.27452,2.27466,31800000.0
2005-12-05 20:05:00,2.27481,2.27504,2.27481,2.27497,17600000.0
2005-12-05 20:06:00,2.27494,2.27518,2.27491,2.27491,29900000.0
2005-12-05 20:07:00,2.27497,2.27497,2.27481,2.27485,64700000.0
2005-12-05 20:08:00,2.27478,2.27478,2.27434,2.27434,106700000.0
2005-12-05 20:09:00,2.27437,2.27455,2.27429,2.27436,33600000.0
2005-12-05 20:10:00,2.2744,2.2744,2.27408,2.27419,29400000.0
2005-12-05 20:11:00,2.2742,2.27451,2.27416,2.27424,53000000.0
2005-12-05 20:12:00,2.27422,2.27452,2.27409,2.27409,152700000.0
2005-12-05 20:13:00,2.27398,2.27448,2.27398,2.27424,172100000.0
2005-12-05 20:14:00,2.27423,2.2745,2.27416,2.27416,114400000.0
2005-12-05 20:15:00,2.27433,2.27474,2.27427,2.27458,240000000.0
2005-12-05 20:16:00,2.2746,2.27468,2.27387,2.27451,122400000.0
2005-12-05 20:17:00,2.27446,2.27446,2.27428,2.27437,35900000.0
2005-12-05 20:18:00,2.27437,2.27437,2.274,2.274,60500000.0
2005-12-05 20:19:00,2.27392,2.27408,2.27362,2.27368,145200000.0
2005-12-05 20:20:00,2.2736,2.27368,2.27334,2.27348,196800000.0
2005-12-05 20:21:00,2.2733,2.2733,2.27313,2.27329,62500000.0
2005-12-05 20:22:00,2.27328,2.27333,2.27307,2.27333,84100000.0
2005-12-05 20:23:00,2.2734,2.27362,2.27334,2.27349,158400000.0
2005-12-05 20:24:00,2.27359,2.27365,2.27342,2.27342,47800000.0
2005-12-05 20:25:00,2.27325,2.27325,2.27288,2.27302,151000000.0
2005-12-05 20:26:00,2.27318,2.2735,2.27318,2.27335,167500000.0
2005-12-05 20:27:00,2.2733,2.27363,2.27318,2.27363,116800000.0
2005-12-05 20:28:00,2.27359,2.27359,2.2731,2.27319,218100000.0
2005-12-05 20:29:00,2.27343,2.27386,2.27334,2.27334,175200000.0
2005-12-05 20:30:00,2.27333,2.27387,2.27333,2.27374,303900000.0
2005-12-05 20:31:00,2.27367,2.2738,2.27321,2.27357,237500000.0
2005-12-05 20:32:00,2.27364,2.27372,2.2733,2.27372,347300000.0
2005-12-05 20:33:00,2.2737,2.27385,2.27359,2.27385,60600000.0
2005-12-05 20:34:00,2.27384,2.27384,2.2735,2.27354,120200002.0
2005-12-05 20:35:00,2.27364,2.27387,2.27364,2.27387,62000000.0
2005-12-05 20:36:00,2.27398,2.27427,2.27398,2.27427,48200000.0
2005-12-05 20:37:00,2.27429,2.27472,2.2742,2.2742,93800000.0
2005-12-05 20:38:00,2.27421,2.2745,2.27418,2.27429,142900000.0
2005-12-05 20:39:00,2.27425,2.27429,2.27405,2.27423,149900001.0
2005-12-05 20:40:00,2.27435,2.27437,2.27419,2.27433,152600000.0
2005-12-05 20:41:00,2.27443,2.27461,2.27436,2.27445,106200000.0
2005-12-05 20:42:00,2.27456,2.27482,2.27456,2.27482,56300000.0
2005-12-05 20:43:00,2.27493,2.27493,2.27476,2.27488,96700000.0
2005-12-05 20:44:00,2.27492,2.27492,2.2746,2.27474,200100000.0
2005-12-05 20:45:00,2.27466,2.27478,2.2746,2.27478,42000000.0
2005-12-05 20:46:00,2.27482,2.27499,2.27476,2.27476,31200000.0
2005-12-05 20:47:00,2.27476,2.27496,2.27466,2.27466,139800000.0
2005-12-05 20:48:00,2.27465,2.27507,2.27465,2.27504,223200000.0
2005-12-05 20:49:00,2.27513,2.27517,2.27501,2.27517,109900000.0
2005-12-05 20:50:00,2.2752,2.27532,2.27506,2.27506,162400000.0
2005-12-05 20:51:00,2.27505,2.27512,2.275,2.27502,122100000.0
2005-12-05 20:52:00,2.275,2.27517,2.27475,2.27517,144000000.0
2005-12-05 20:53:00,2.27527,2.27534,2.27496,2.27496,219900000.0
2005-12-05 20:54:00,2.27521,2.27541,2.27519,2.27519,171600000.0
2005-12-05 20:55:00,2.27521,2.27542,2.2752,2.2752,25400000.0
2005-12-05 20:56:00,2.2752,2.27547,2.275,2.27517,269199999.0
2005-12-05 20:57:00,2.27534,2.2766,2.27534,2.2766,330900000.0
2005-12-05 20:58:00,2.27662,2.27666,2.27629,2.27666,248299999.0
2005-12-05 20:59:00,2.27663,2.2768,2.27597,2.27597,237900000.0
2005-12-05 21:00:00,2.27595,2.27631,2.27571,2.27589,237700000.0
2005-12-05 21:01:00,2.27593,2.27614,2.27567,2.27614,313500000.0
2005-12-05 21:02:00,2.27623,2.27623,2.27582,2.27596,96000000.0
2005-12-05 21:03:00,2.27595,2.27598,2.27564,2.27576,102800001.0
2005-12-05 21:04:00,2.27573,2.27583,2.27535,2.27535,41600000.0
2005-12-05 21:05:00,2.27535,2.27554,2.2752,2.27525,53800000.0
2005-12-05 21:06:00,2.27529,2.27583,2.27525,2.27537,47600000.0
2005-12-05 21:07:00,2.27543,2.27554,2.27528,2.27528,23000000.0
2005-12-05 21:08:00,2.27512,2.27519,2.27477,2.27477,27100000.0
2005-12-05 21:09:00,2.27482,2.27515,2.27478,2.27497,51499999.0
2005-12-05 21:10:00,2.2749,2.2749,2.27461,2.27486,94200000.0
2005-12-05 21:11:00,2.27483,2.27499,2.27458,2.27458,116600000.0
2005-12-05 21:12:00,2.27472,2.27517,2.27472,2.27517,37300000.0
2005-12-05 21:13:00,2.27508,2.27508,2.27469,2.27469,141200000.0
2005-12-05 21:14:00,2.27485,2.27499,2.27467,2.27494,200100000.0
2005-12-05 21:15:00,2.27481,2.27503,2.2748,2.27491,172599999.0
2005-12-05 21:16:00,2.275,2.27517,2.2749,2.27506,107700000.0
2005-12-05 21:17:00,2.27508,2.27513,2.27479,2.27513,170600001.0
2005-12-05 21:18:00,2.27487,2.27507,2.27487,2.27503,116300000.0
2005-12-05 21:19:00,2.27502,2.2751,2.27498,2.27501,69400000.0
2005-12-05 21:20:00,2.27507,2.27545,2.27504,2.27512,203400000.0
2005-12-05 21:21:00,2.27528,2.27556,2.27519,2.27538,274200000.0
2005-12-05 21:22:00,2.27553,2.27574,2.27553,2.27556,155000001.0
2005-12-05 21:23:00,2.27564,2.27573,2.27553,2.27565,120400000.0
2005-12-05 21:24:00,2.27572,2.27613,2.27564,2.27602,68300000.0
2005-12-05 21:25:00,2.27606,2.27644,2.27606,2.27625,61100000.0
2005-12-05 21:26:00,2.27634,2.2764,2.27629,2.27632,53100000.0
2005-12-05 21:27:00,2.27633,2.27645,2.27611,2.27639,69500000.0
2005-12-05 21:28:00,2.27645,2.27648,2.27619,2.27639,106800000.0
2005-12-05 21:29:00,2.27648,2.27663,2.27629,2.27639,55400000.0
2005-12-05 21:30:00,2.27659,2.27659,2.27641,2.27657,28500000.0
2005-12-05 21:31:00,2.27665,2.27671,2.27626,2.27626,96700000.0
2005-12-05 21:32:00,2.27643,2.27667,2.27636,2.27653,186600000.0
2005-12-05 21:33:00,2.27653,2.27677,2.27645,2.27645,59200000.0
2005-12-05 21:34:00,2.27654,2.27669,2.27643,2.27643,99100000.0
2005-12-05 21:35:00,2.27648,2.27648,2.27635,2.27635,36000000.0
2005-12-05 21:36:00,2.27635,2.27653,2.27632,2.27648,28000000.0
2005-12-05 21:37:00,2.27646,2.27654,2.27634,2.27634,79100000.0
2005-12-05 21:38:00,2.27635,2.27659,2.27634,2.27659,76900000.0
2005-12-05 21:39:00,2.27648,2.27648,2.27619,2.27622,18900000.0
2005-12-05 21:40:00,2.27627,2.27643,2.27626,2.27634,32400000.0
2005-12-05 21:41:00,2.27628,2.27656,2.27628,2.27653,67700000.0
2005-12-05 21:42:00,2.27655,2.27667,2.27641,2.27667,103400000.0
2005-12-05 21:43:00,2.2768,2.277,2.27676,2.27681,100000000.0
2005-12-05 21:44:00,2.27697,2.2772,2.27695,2.2772,118200000.0
2005-12-05 21:45:00,2.27724,2.27731,2.27711,2.27718,93900000.0
2005-12-05 21:46:00,2.27726,2.27734,2.27701,2.27719,74500000.0
2005-12-05 21:47:00,2.27717,2.27725,2.27684,2.27689,133100000.0
2005-12-05 21:48:00,2.27683,2.27713,2.27683,2.27705,47100000.0
2005-12-05 21:49:00,2.27701,2.27701,2.27678,2.27681,125600001.0
2005-12-05 21:50:00,2.27695,2.27695,2.27678,2.27678,38000000.0
2005-12-05 21:51:00,2.27682,2.27697,2.27678,2.27687,32600000.0
2005-12-05 21:52:00,2.27685,2.27705,2.27683,2.27683,125600000.0
2005-12-05 21:53:00,2.27684,2.27687,2.27676,2.2768,44000000.0
2005-12-05 21:54:00,2.2768,2.27683,2.27672,2.27672,25600000.0
2005-12-05 21:55:00,2.27671,2.27671,2.27623,2.27623,76200000.0
2005-12-05 21:56:00,2.2762,2.27631,2.27618,2.27618,67100000.0
2005-12-05 21:57:00,2.27624,2.27654,2.27624,2.27654,26900000.0
2005-12-05 21:58:00,2.27662,2.27688,2.27662,2.27673,20200000.0
2005-12-05 21:59:00,2.27668,2.27678,2.27641,2.27667,195900000.0
2005-12-05 22:00:00,2.27667,2.27709,2.27667,2.27693,76000000.0
2005-12-05 22:01:00,2.27693,2.27714,2.27678,2.27714,47099999.0
2005-12-05 22:02:00,2.2771,2.27742,2.2771,2.27714,113200000.0
2005-12-05 22:03:00,2.27725,2.27734,2.27724,2.27724,29200000.0
2005-12-05 22:04:00,2.27728,2.27752,2.27726,2.27741,103200000.0
2005-12-05 22:05:00,2.27745,2.27764,2.27739,2.27739,92200001.0
2005-12-05 22:06:00,2.27741,2.27755,2.27741,2.27743,38500000.0
2005-12-05 22:07:00,2.2774,2.2774,2.27725,2.27727,33400000.0
2005-12-05 22:08:00,2.27718,2.27728,2.27716,2.27728,38100000.0
2005-12-05 22:09:00,2.27728,2.2773,2.27714,2.27714,36400000.0
2005-12-05 22:10:00,2.27723,2.27727,2.27722,2.27724,38800000.0
2005-12-05 22:11:00,2.27717,2.27717,2.27693,2.27693,18900000.0
2005-12-05 22:12:00,2.27692,2.27695,2.27682,2.27685,77600001.0
2005-12-05 22:13:00,2.27681,2.27688,2.27675,2.27675,29400000.0
2005-12-05 22:14:00,2.27675,2.27692,2.27675,2.27692,7000000.0
2005-12-05 22:15:00,2.27684,2.27719,2.27684,2.277,126500000.0
2005-12-05 22:16:00,2.27697,2.27719,2.27685,2.27691,137600000.0
2005-12-05 22:17:00,2.27693,2.27697,2.27685,2.27696,27800000.0
2005-12-05 22:18:00,2.27694,2.27718,2.27694,2.27718,23700000.0
2005-12-05 22:19:00,2.27718,2.27719,2.27705,2.2771,61000000.0
2005-12-05 22:20:00,2.27701,2.27701,2.27693,2.27701,33200000.0
2005-12-05 22:21:00,2.27706,2.27706,2.27688,2.27696,41700000.0
2005-12-05 22:22:00,2.27692,2.27699,2.27677,2.2768,91300000.0
2005-12-05 22:23:00,2.27674,2.27699,2.27674,2.27688,82500000.0
2005-12-05 22:24:00,2.27687,2.27695,2.27687,2.27687,32999999.0
2005-12-05 22:25:00,2.27698,2.27713,2.27685,2.2771,52200000.0
2005-12-05 22:26:00,2.27715,2.27715,2.27704,2.27704,9600000.0
2005-12-05 22:27:00,2.27709,2.2773,2.27695,2.27695,34200000.0
2005-12-05 22:28:00,2.2769,2.2769,2.27662,2.27666,35800000.0
2005-12-05 22:29:00,2.27662,2.27675,2.27661,2.27672,134300000.0
2005-12-05 22:30:00,2.27671,2.27687,2.27656,2.2766,99100000.0
2005-12-05 22:31:00,2.27667,2.27685,2.27667,2.27678,19200000.0
2005-12-05 22:32:00,2.27687,2.2769,2.27674,2.27676,37400000.0
2005-12-05 22:33:00,2.27673,2.27675,2.27651,2.27663,60700000.0
2005-12-05 22:34:00,2.27662,2.27673,2.27657,2.27661,72600000.0
2005-12-05 22:35:00,2.2765,2.27671,2.2765,2.27657,42600000.0
2005-12-05 22:36:00,2.27656,2.27685,2.27649,2.27685,22600000.0
2005-12-05 22:37:00,2.27702,2.2772,2.27702,2.27705,43500000.0
2005-12-05 22:38:00,2.277,2.27707,2.27692,2.27692,35000000.0
2005-12-05 22:39:00,2.2769,2.27737,2.2769,2.27726,18600000.0
2005-12-05 22:40:00,2.27718,2.2773,2.27684,2.27693,29200000.0
2005-12-05 22:41:00,2.27673,2.27678,2.27654,2.27654,57000000.0
2005-12-05 22:42:00,2.27646,2.2767,2.27638,2.27638,78400000.0
2005-12-05 22:43:00,2.27635,2.27651,2.2763,2.2763,129800000.0
2005-12-05 22:44:00,2.27625,2.27639,2.27618,2.27622,77300000.0
2005-12-05 22:45:00,2.27622,2.27643,2.2762,2.27627,96800000.0
2005-12-05 22:46:00,2.27636,2.27653,2.27629,2.27653,80600000.0
2005-12-05 22:47:00,2.27669,2.27669,2.27659,2.27663,53800000.0
2005-12-05 22:48:00,2.27656,2.27663,2.27648,2.27654,75000000.0
2005-12-05 22:49:00,2.27656,2.27675,2.27644,2.27672,73000000.0
2005-12-05 22:50:00,2.27664,2.27673,2.27663,2.27665,47600000.0
2005-12-05 22:51:00,2.27658,2.27662,2.27632,2.27634,77400000.0
2005-12-05 22:52:00,2.27634,2.27667,2.27634,2.27652,45200000.0
2005-12-05 22:53:00,2.27648,2.27648,2.27643,2.27643,12800000.0
2005-12-05 22:54:00,2.2764,2.27662,2.2764,2.27662,34600000.0
2005-12-05 22:55:00,2.27662,2.27669,2.27638,2.27649,38000000.0
2005-12-05 22:56:00,2.27652,2.2766,2.27652,2.2766,16400000.0
2005-12-05 22:57:00,2.27675,2.27687,2.27662,2.27664,31600000.0
2005-12-05 22:58:00,2.27637,2.27655,2.27637,2.2764,28100000.0
2005-12-05 22:59:00,2.27632,2.27641,2.27626,2.27632,33900000.0
2005-12-05 23:00:00,2.27627,2.27657,2.27627,2.27657,18300000.0
2005-12-05 23:01:00,2.27643,2.27644,2.27624,2.2764,56999999.0
2005-12-05 23:02:00,2.27643,2.27647,2.27626,2.27646,32400000.0
2005-12-05 23:03:00,2.2766,2.27699,2.2766,2.27674,29800000.0
2005-12-05 23:04:00,2.2765,2.27683,2.27624,2.27683,43200000.0
2005-12-05 23:05:00,2.27688,2.27716,2.27678,2.27702,44200000.0
2005-12-05 23:06:00,2.27729,2.27732,2.277,2.27722,33600000.0
2005-12-05 23:07:00,2.27755,2.27771,2.27755,2.27756,20000000.0
2005-12-05 23:08:00,2.2774,2.2774,2.27702,2.27713,22800000.0
2005-12-05 23:09:00,2.27739,2.27768,2.27739,2.2776,26500000.0
2005-12-05 23:10:00,2.27748,2.27822,2.27748,2.27822,28100000.0
2005-12-05 23:11:00,2.27805,2.27805,2.27698,2.27698,18300000.0
2005-12-05 23:12:00,2.277,2.27722,2.277,2.27716,25000000.0
2005-12-05 23:13:00,2.27712,2.2774,2.27704,2.2774,32600000.0
2005-12-05 23:14:00,2.27724,2.27724,2.27677,2.27677,31700000.0
2005-12-05 23:15:00,2.27678,2.27685,2.27672,2.27675,39700000.0
2005-12-05 23:16:00,2.27687,2.27688,2.27687,2.27688,11100000.0
2005-12-05 23:17:00,2.27693,2.27717,2.27693,2.27717,18200000.0
2005-12-05 23:18:00,2.27732,2.27732,2.27703,2.27703,9400000.0
2005-12-05 23:19:00,2.27706,2.27724,2.27706,2.27712,31800000.0
2005-12-05 23:20:00,2.27705,2.2771,2.27692,2.27695,24600000.0
2005-12-05 23:21:00,2.27701,2.27718,2.27692,2.27702,64800000.0
2005-12-05 23:22:00,2.27707,2.27707,2.27687,2.2769,34600000.0
2005-12-05 23:23:00,2.27688,2.27695,2.27673,2.27693,24200000.0
2005-12-05 23:24:00,2.27716,2.27716,2.27683,2.27687,73199999.0
2005-12-05 23:25:00,2.27694,2.27708,2.27685,2.27695,66400000.0
2005-12-05 23:26:00,2.27693,2.27694,2.27679,2.27685,16400000.0
2005-12-05 23:27:00,2.27663,2.27687,2.27663,2.27681,41000000.0
2005-12-05 23:28:00,2.27691,2.27696,2.27671,2.27675,38400000.0
2005-12-05 23:29:00,2.27665,2.27678,2.27659,2.2766,21400000.0
2005-12-05 23:30:00,2.27643,2.27643,2.27619,2.2763,23200000.0
2005-12-05 23:31:00,2.27622,2.27625,2.2761,2.2761,29500000.0
2005-12-05 23:32:00,2.27616,2.27616,2.27607,2.27607,20700000.0
2005-12-05 23:33:00,2.27608,2.27621,2.2759,2.27591,51900000.0
2005-12-05 23:34:00,2.27597,2.2761,2.27595,2.27597,62100001.0
2005-12-05 23:35:00,2.27583,2.27604,2.27574,2.2758,49400000.0
2005-12-05 23:36:00,2.27592,2.27615,2.27592,2.27615,27000000.0
2005-12-05 23:37:00,2.27602,2.27619,2.27602,2.27603,36000000.0
2005-12-05 23:38:00,2.27602,2.27609,2.2759,2.27609,17300000.0
2005-12-05 23:39:00,2.27608,2.27634,2.27599,2.27621,19200000.0
2005-12-05 23:40:00,2.27623,2.27633,2.27619,2.27633,21300000.0
2005-12-05 23:41:00,2.27617,2.27627,2.27616,2.27616,32600000.0
2005-12-05 23:42:00,2.27621,2.27636,2.27611,2.27636,31700000.0
2005-12-05 23:43:00,2.27648,2.27652,2.27639,2.27639,10700000.0
2005-12-05 23:44:00,2.27647,2.27647,2.27631,2.27631,15000000.0
2005-12-05 23:45:00,2.27608,2.27615,2.27606,2.27615,31400000.0
2005-12-05 23:46:00,2.27608,2.27609,2.2759,2.27609,40000000.0
2005-12-05 23:47:00,2.27606,2.27644,2.27606,2.27644,13500000.0
2005-12-05 23:48:00,2.27638,2.27639,2.27627,2.27638,13600000.0
2005-12-05 23:49:00,2.27617,2.27617,2.27595,2.2761,24000000.0
2005-12-05 23:50:00,2.27605,2.27605,2.27584,2.27591,20000000.0
2005-12-05 23:51:00,2.27601,2.27601,2.27584,2.27585,34400000.0
2005-12-05 23:52:00,2.27579,2.27602,2.27572,2.27591,24000000.0
2005-12-05 23:53:00,2.27586,2.27597,2.27583,2.2759,28800000.0
2005-12-05 23:54:00,2.27601,2.27601,2.27588,2.2759,29800000.0
2005-12-05 23:55:00,2.27582,2.2759,2.27572,2.27573,27600000.0
2005-12-05 23:56:00,2.27585,2.27594,2.2757,2.27587,40000000.0
2005-12-05 23:57:00,2.27597,2.27621,2.27594,2.27594,36300000.0
2005-12-05 23:58:00,2.27623,2.27653,2.27623,2.27653,19000000.0
2005-12-05 23:59:00,2.27658,2.2767,2.27653,2.2767,49400000.0
2005-12-06 00:00:00,2.27655,2.27668,2.27655,2.2766,43100000.0
2005-12-06 00:01:00,2.27587,2.27697,2.27587,2.27697,44600000.0
2005-12-06 00:02:00,2.27669,2.27669,2.27594,2.27594,21700000.0
2005-12-06 00:03:00,2.27586,2.27665,2.27563,2.27665,55500000.0
2005-12-06 00:04:00,2.2763,2.2766,2.27608,2.27659,27100000.0
2005-12-06 00:05:00,2.27657,2.27665,2.27615,2.27627,41400000.0
2005-12-06 00:06:00,2.27667,2.27716,2.27632,2.2767,36600000.0
2005-12-06 00:07:00,2.27673,2.27678,2.27629,2.27669,51500000.0
2005-12-06 00:08:00,2.27635,2.27666,2.27614,2.27649,29200000.0
2005-12-06 00:09:00,2.27667,2.27691,2.27644,2.27687,65500000.0
2005-12-06 00:10:00,2.27641,2.27701,2.27631,2.27681,48900000.0
2005-12-06 00:11:00,2.27645,2.27692,2.27627,2.27692,31700000.0
2005-12-06 00:12:00,2.2767,2.2767,2.27582,2.27592,34000000.0
2005-12-06 00:13:00,2.27595,2.27676,2.27592,2.27669,33200000.0
2005-12-06 00:14:00,2.27657,2.27658,2.27603,2.2765,48200000.0
2005-12-06 00:15:00,2.27677,2.27685,2.27617,2.27666,54600000.0
2005-12-06 00:16:00,2.27675,2.27675,2.27626,2.27626,37200000.0
2005-12-06 00:17:00,2.2764,2.27679,2.27614,2.2764,28600000.0
2005-12-06 00:18:00,2.27649,2.27658,2.27606,2.27636,32500000.0
2005-12-06 00:19:00,2.27647,2.27658,2.27605,2.27658,12800000.0
2005-12-06 00:20:00,2.27593,2.27683,2.27579,2.27683,51100000.0
2005-12-06 00:21:00,2.27675,2.27703,2.27614,2.27626,29500000.0
2005-12-06 00:22:00,2.2768,2.27687,2.27594,2.27648,35700000.0
2005-12-06 00:23:00,2.27646,2.27646,2.27575,2.27596,49800000.0
2005-12-06 00:24:00,2.2762,2.2762,2.27562,2.2762,26200000.0
2005-12-06 00:25:00,2.27607,2.27626,2.27573,2.27605,33400000.0
2005-12-06 00:26:00,2.27576,2.27611,2.27534,2.27572,41500000.0
2005-12-06 00:27:00,2.27547,2.27587,2.27522,2.27563,26500000.0
2005-12-06 00:28:00,2.27533,2.27596,2.27515,2.27588,59099999.0
2005-12-06 00:29:00,2.27554,2.27606,2.27529,2.27606,68300000.0
2005-12-06 00:30:00,2.27595,2.27618,2.27547,2.27553,45800000.0
2005-12-06 00:31:00,2.2757,2.27609,2.27562,2.27578,35300000.0
2005-12-06 00:32:00,2.27612,2.27621,2.27576,2.27618,44800000.0
2005-12-06 00:33:00,2.27637,2.27637,2.2756,2.27565,13600000.0
2005-12-06 00:34:00,2.27653,2.27663,2.27648,2.27648,39300000.0
2005-12-06 00:35:00,2.27645,2.2765,2.27627,2.27643,30800000.0
2005-12-06 00:36:00,2.27639,2.27647,2.27639,2.27646,26200000.0
2005-12-06 00:37:00,2.27631,2.27657,2.27618,2.27642,38200000.0
2005-12-06 00:38:00,2.27657,2.2766,2.27645,2.2766,53400000.0
2005-12-06 00:39:00,2.2766,2.27665,2.27643,2.2765,17500000.0
2005-12-06 00:40:00,2.27655,2.27655,2.27642,2.27642,7000000.0
2005-12-06 00:41:00,2.27657,2.27657,2.27617,2.27626,20200000.0
2005-12-06 00:42:00,2.27635,2.27645,2.27625,2.27625,29100000.0
2005-12-06 00:43:00,2.27645,2.27645,2.2762,2.2763,17100000.0
2005-12-06 00:44:00,2.2763,2.27643,2.27627,2.27637,50700000.0
2005-12-06 00:45:00,2.27637,2.2765,2.27635,2.27635,24000000.0
2005-12-06 00:46:00,2.27605,2.27623,2.27602,2.27607,37700000.0
2005-12-06 00:47:00,2.27623,2.27657,2.27623,2.27653,25400000.0
2005-12-06 00:48:00,2.27656,2.27656,2.27626,2.27626,23300000.0
2005-12-06 00:49:00,2.27621,2.27639,2.2761,2.27618,30900000.0
2005-12-06 00:50:00,2.27623,2.27639,2.27621,2.27639,56500000.0
2005-12-06 00:51:00,2.27636,2.27636,2.2761,2.27631,21200000.0
2005-12-06 00:52:00,2.27623,2.27638,2.27618,2.27618,22200000.0
2005-12-06 00:53:00,2.276,2.27619,2.276,2.27611,66900000.0
2005-12-06 00:54:00,2.27619,2.27623,2.27616,2.27623,16000000.0
2005-12-06 00:55:00,2.27612,2.27633,2.27577,2.27577,32900000.0
2005-12-06 00:56:00,2.27572,2.27601,2.27572,2.27594,38500000.0
2005-12-06 00:57:00,2.27595,2.27595,2.27568,2.27581,40000000.0
2005-12-06 00:58:00,2.27549,2.27563,2.2754,2.27548,38799999.0
2005-12-06 00:59:00,2.27552,2.27583,2.27552,2.27583,27500000.0
2005-12-06 01:00:00,2.27586,2.27594,2.27575,2.27594,52800000.0
2005-12-06 01:01:00,2.27594,2.27596,2.27575,2.27592,61199999.0
2005-12-06 01:02:00,2.2757,2.27595,2.2757,2.27575,35800000.0
2005-12-06 01:03:00,2.27573,2.27573,2.27513,2.27526,40400000.0
2005-12-06 01:04:00,2.27543,2.27558,2.27542,2.27542,31000000.0
2005-12-06 01:05:00,2.27563,2.27565,2.27553,2.2756,24700000.0
2005-12-06 01:06:00,2.2756,2.27608,2.2756,2.27608,22300000.0
2005-12-06 01:07:00,2.27596,2.27601,2.27566,2.27595,40300000.0
2005-12-06 01:08:00,2.27595,2.27605,2.27584,2.27584,16800000.0
2005-12-06 01:09:00,2.27584,2.27609,2.27577,2.27577,19700000.0
2005-12-06 01:10:00,2.27591,2.27629,2.27591,2.27626,43900000.0
2005-12-06 01:11:00,2.27611,2.27631,2.27588,2.27592,27900000.0
2005-12-06 01:12:00,2.27581,2.27619,2.27581,2.27595,26000000.0
2005-12-06 01:13:00,2.27582,2.27596,2.27581,2.27583,37100000.0
2005-12-06 01:14:00,2.27573,2.27581,2.27565,2.27566,53100000.0
2005-12-06 01:15:00,2.27574,2.27587,2.27566,2.27575,31600000.0
2005-12-06 01:16:00,2.2758,2.2758,2.27558,2.27558,13800000.0
2005-12-06 01:17:00,2.27561,2.27582,2.2755,2.27569,26200000.0
2005-12-06 01:18:00,2.27562,2.27562,2.2754,2.27549,16600000.0
2005-12-06 01:19:00,2.27536,2.27549,2.27526,2.27538,45000000.0
2005-12-06 01:20:00,2.27511,2.27527,2.27503,2.27521,41400000.0
2005-12-06 01:21:00,2.27521,2.2754,2.2752,2.2754,16500000.0
2005-12-06 01:22:00,2.27538,2.27559,2.27533,2.27555,27000000.0
2005-12-06 01:23:00,2.2756,2.27575,2.27559,2.27569,12700000.0
2005-12-06 01:24:00,2.27574,2.27581,2.27563,2.27578,26700000.0
2005-12-06 01:25:00,2.27585,2.27605,2.27585,2.27604,32600000.0
2005-12-06 01:26:00,2.27606,2.27611,2.27587,2.27587,31300000.0
2005-12-06 01:27:00,2.27594,2.27637,2.27593,2.27621,40600000.0
2005-12-06 01:28:00,2.27608,2.27614,2.27597,2.27597,17700000.0
2005-12-06 01:29:00,2.27603,2.27612,2.27596,2.27596,22400000.0
2005-12-06 01:30:00,2.27593,2.2761,2.27593,2.27607,21400000.0
2005-12-06 01:31:00,2.276,2.2761,2.27595,2.2761,18600000.0
2005-12-06 01:32:00,2.27605,2.27605,2.27581,2.27581,16300000.0
2005-12-06 01:33:00,2.27577,2.27599,2.27564,2.27571,45800001.0
2005-12-06 01:34:00,2.27569,2.27598,2.27562,2.27598,51000000.0
2005-12-06 01:35:00,2.2761,2.27638,2.2761,2.27638,13800000.0
2005-12-06 01:36:00,2.2764,2.27664,2.2764,2.27664,47200000.0
2005-12-06 01:37:00,2.27658,2.2767,2.27643,2.27643,28500000.0
2005-12-06 01:38:00,2.27651,2.27671,2.27647,2.27671,33700000.0
2005-12-06 01:39:00,2.27666,2.27672,2.27651,2.27653,41200000.0
2005-12-06 01:40:00,2.27666,2.27671,2.27648,2.2767,27800000.0
2005-12-06 01:41:00,2.27682,2.27683,2.27666,2.27677,22600000.0
2005-12-06 01:42:00,2.27663,2.27673,2.27635,2.27635,27000000.0
2005-12-06 01:43:00,2.27622,2.27633,2.27602,2.27606,45300000.0
2005-12-06 01:44:00,2.27605,2.27616,2.27592,2.27595,43200000.0
2005-12-06 01:45:00,2.2759,2.27613,2.2759,2.27611,19000000.0
2005-12-06 01:46:00,2.27616,2.27655,2.27616,2.2763,29400000.0
2005-12-06 01:47:00,2.27618,2.27637,2.276,2.276,61799999.0
2005-12-06 01:48:00,2.27619,2.27639,2.27617,2.27617,48700000.0
2005-12-06 01:49:00,2.27607,2.27608,2.27596,2.27608,26200000.0
2005-12-06 01:50:00,2.27598,2.27621,2.27598,2.27621,32900000.0
2005-12-06 01:51:00,2.27636,2.27637,2.27609,2.27609,37200000.0
2005-12-06 01:52:00,2.276,2.27615,2.276,2.27609,48900000.0
2005-12-06 01:53:00,2.27595,2.27624,2.27595,2.27622,28200000.0
2005-12-06 01:54:00,2.27621,2.27648,2.27621,2.2764,36700000.0
2005-12-06 01:55:00,2.27635,2.27635,2.27621,2.27622,24700000.0
2005-12-06 01:56:00,2.27625,2.27635,2.2762,2.2762,28400000.0
2005-12-06 01:57:00,2.27639,2.27639,2.27615,2.27627,24300000.0
2005-12-06 01:58:00,2.27632,2.27632,2.27625,2.27625,23100000.0
2005-12-06 01:59:00,2.27625,2.27634,2.27613,2.27622,42000000.0
2005-12-06 02:00:00,2.27624,2.27633,2.27615,2.27633,18900000.0
2005-12-06 02:01:00,2.27604,2.27637,2.27599,2.27613,33600000.0
2005-12-06 02:02:00,2.27605,2.27615,2.27601,2.27611,56600000.0
2005-12-06 02:03:00,2.2761,2.27612,2.276,2.276,18900000.0
2005-12-06 02:04:00,2.27604,2.27614,2.27599,2.27603,42100000.0
2005-12-06 02:05:00,2.27606,2.27634,2.27585,2.27604,53100000.0
2005-12-06 02:06:00,2.27603,2.27603,2.27584,2.27593,21400000.0
2005-12-06 02:07:00,2.2758,2.27602,2.2758,2.27597,56600000.0
2005-12-06 02:08:00,2.27604,2.27638,2.27604,2.27635,24400000.0
2005-12-06 02:09:00,2.27642,2.27642,2.27624,2.27624,20400000.0
2005-12-06 02:10:00,2.27612,2.27618,2.27572,2.27618,27900000.0
2005-12-06 02:11:00,2.27599,2.27599,2.27561,2.27569,28800000.0
2005-12-06 02:12:00,2.27578,2.27582,2.27555,2.27582,30200000.0
2005-12-06 02:13:00,2.27561,2.27561,2.27534,2.27534,32400000.0
2005-12-06 02:14:00,2.27549,2.2755,2.2753,2.2755,21200000.0
2005-12-06 02:15:00,2.27555,2.27555,2.27527,2.27533,34899999.0
2005-12-06 02:16:00,2.27526,2.27544,2.27525,2.27539,39000000.0
2005-12-06 02:17:00,2.2752,2.2752,2.27494,2.275,25700000.0
2005-12-06 02:18:00,2.27515,2.27532,2.27513,2.2752,39800000.0
2005-12-06 02:19:00,2.27513,2.27531,2.27513,2.27531,21300000.0
2005-12-06 02:20:00,2.27524,2.27524,2.27501,2.27512,38100000.0
2005-12-06 02:21:00,2.275,2.27513,2.27495,2.275,28700000.0
2005-12-06 02:22:00,2.27491,2.2755,2.27449,2.2755,38900000.0
2005-12-06 02:23:00,2.27549,2.27571,2.27527,2.27548,42200000.0
2005-12-06 02:24:00,2.27543,2.27574,2.27539,2.2755,26200000.0
2005-12-06 02:25:00,2.27563,2.27569,2.27563,2.27569,7600000.0
2005-12-06 02:26:00,2.2758,2.2758,2.27561,2.2758,38900000.0
2005-12-06 02:27:00,2.27573,2.27573,2.2755,2.27554,28400000.0
2005-12-06 02:28:00,2.27553,2.27579,2.27553,2.27579,27200000.0
2005-12-06 02:29:00,2.27566,2.27585,2.27558,2.27558,37500000.0
2005-12-06 02:30:00,2.27571,2.27593,2.27571,2.27572,31900000.0
2005-12-06 02:31:00,2.27567,2.27581,2.27563,2.27575,47500000.0
2005-12-06 02:32:00,2.27562,2.2757,2.27548,2.27548,24900000.0
2005-12-06 02:33:00,2.27551,2.2756,2.27533,2.27533,29900000.0
2005-12-06 02:34:00,2.27532,2.27544,2.27522,2.27524,31900000.0
2005-12-06 02:35:00,2.27525,2.27564,2.27525,2.27548,28400000.0
2005-12-06 02:36:00,2.27569,2.27569,2.27537,2.27544,36300000.0
2005-12-06 02:37:00,2.27547,2.27575,2.27547,2.2756,33800000.0
2005-12-06 02:38:00,2.27567,2.27583,2.27534,2.27534,20600000.0
2005-12-06 02:39:00,2.27532,2.27554,2.27528,2.27554,48000000.0
2005-12-06 02:40:00,2.27552,2.27553,2.2754,2.27544,30300000.0
2005-12-06 02:41:00,2.2753,2.2756,2.27524,2.27543,29500000.0
2005-12-06 02:42:00,2.27531,2.27556,2.27531,2.27533,36900000.0
2005-12-06 02:43:00,2.2753,2.27533,2.2752,2.2752,10400000.0
2005-12-06 02:44:00,2.27528,2.27532,2.27521,2.27532,30800000.0
2005-12-06 02:45:00,2.27542,2.27542,2.27506,2.27509,46699999.0
2005-12-06 02:46:00,2.27502,2.27519,2.27502,2.27519,42600000.0
2005-12-06 02:47:00,2.27527,2.27549,2.27522,2.27549,24000000.0
2005-12-06 02:48:00,2.27533,2.27565,2.27531,2.27531,49800000.0
2005-12-06 02:49:00,2.27536,2.27553,2.27536,2.2755,17200000.0
2005-12-06 02:50:00,2.27547,2.27555,2.27547,2.27547,39600000.0
2005-12-06 02:51:00,2.27555,2.27576,2.27502,2.27502,18600000.0
2005-12-06 02:52:00,2.27472,2.27508,2.2746,2.27508,18800000.0
2005-12-06 02:53:00,2.27558,2.27571,2.27544,2.27568,42200000.0
2005-12-06 02:54:00,2.27581,2.27658,2.27567,2.27646,56799999.0
2005-12-06 02:55:00,2.27641,2.27653,2.27619,2.27619,43800000.0
2005-12-06 02:56:00,2.27618,2.27618,2.2759,2.2759,23200000.0
2005-12-06 02:57:00,2.27578,2.27596,2.27573,2.27573,37600000.0
2005-12-06 02:58:00,2.27579,2.27594,2.27564,2.27564,49100000.0
2005-12-06 02:59:00,2.27586,2.27586,2.2758,2.27584,34200000.0
2005-12-06 03:00:00,2.27578,2.27624,2.27578,2.27606,25500000.0
2005-12-06 03:01:00,2.276,2.27621,2.27599,2.276,32100000.0
2005-12-06 03:02:00,2.27594,2.27614,2.27594,2.27611,11000000.0
2005-12-06 03:03:00,2.27603,2.27611,2.27597,2.27601,21800000.0
2005-12-06 03:04:00,2.27604,2.27628,2.27602,2.27628,42600000.0
2005-12-06 03:05:00,2.27608,2.27628,2.27605,2.27615,29500000.0
2005-12-06 03:06:00,2.2761,2.27645,2.2761,2.27642,57999998.0
2005-12-06 03:07:00,2.27635,2.27635,2.27601,2.27619,48800000.0
2005-12-06 03:08:00,2.27638,2.27638,2.27608,2.27609,33400000.0
2005-12-06 03:09:00,2.27601,2.27605,2.27592,2.27597,17400000.0
2005-12-06 03:10:00,2.27609,2.27609,2.27577,2.27577,14800000.0
2005-12-06 03:11:00,2.2758,2.27595,2.27572,2.27595,20500000.0
2005-12-06 03:12:00,2.27616,2.27624,2.27616,2.27624,6800000.0
2005-12-06 03:13:00,2.27654,2.27654,2.27621,2.27627,38800000.0
2005-12-06 03:14:00,2.27628,2.27636,2.27615,2.27626,24000000.0
2005-12-06 03:15:00,2.27625,2.2764,2.27608,2.27608,41800000.0
2005-12-06 03:16:00,2.27607,2.27617,2.27587,2.27587,31400000.0
2005-12-06 03:17:00,2.27597,2.276,2.27576,2.276,45500000.0
2005-12-06 03:18:00,2.27597,2.27597,2.27579,2.27582,22800000.0
2005-12-06 03:19:00,2.27596,2.27596,2.27581,2.27589,18600000.0
2005-12-06 03:20:00,2.27607,2.27611,2.27595,2.27611,23100000.0
2005-12-06 03:21:00,2.27608,2.27619,2.27601,2.27603,54500000.0
2005-12-06 03:22:00,2.27603,2.27625,2.27603,2.27609,34500000.0
2005-12-06 03:23:00,2.27612,2.27612,2.276,2.27608,36000000.0
2005-12-06 03:24:00,2.27611,2.27611,2.27582,2.27586,25000000.0
2005-12-06 03:25:00,2.27584,2.276,2.27575,2.27587,32800000.0
2005-12-06 03:26:00,2.27594,2.27604,2.27592,2.276,34400000.0
2005-12-06 03:27:00,2.27593,2.276,2.27583,2.27594,21600000.0
2005-12-06 03:28:00,2.276,2.276,2.27583,2.27596,28100000.0
2005-12-06 03:29:00,2.27598,2.27605,2.27597,2.27605,4100000.0
2005-12-06 03:30:00,2.27613,2.27613,2.27601,2.27603,17000000.0
2005-12-06 03:31:00,2.27602,2.27608,2.27597,2.27597,21200000.0
2005-12-06 03:32:00,2.27595,2.27605,2.27592,2.27592,34000000.0
2005-12-06 03:33:00,2.27604,2.27618,2.27601,2.27618,39100000.0
2005-12-06 03:34:00,2.27613,2.27647,2.27613,2.27647,57900000.0
2005-12-06 03:35:00,2.27626,2.27629,2.27613,2.27616,26000000.0
2005-12-06 03:36:00,2.27623,2.27633,2.27597,2.27597,35300000.0
2005-12-06 03:37:00,2.27609,2.27645,2.27609,2.27642,26800000.0
2005-12-06 03:38:00,2.27647,2.27671,2.27647,2.27656,21700000.0
2005-12-06 03:39:00,2.27642,2.27659,2.2762,2.27629,29300000.0
2005-12-06 03:40:00,2.27626,2.27667,2.27626,2.27667,22600000.0
2005-12-06 03:41:00,2.27658,2.27658,2.27615,2.27631,33100000.0
2005-12-06 03:42:00,2.27641,2.27641,2.27589,2.27589,30300000.0
2005-12-06 03:43:00,2.27603,2.27643,2.27603,2.27633,30900000.0
2005-12-06 03:44:00,2.27614,2.27626,2.27605,2.27605,26800000.0
2005-12-06 03:45:00,2.27591,2.27591,2.27562,2.27562,17200000.0
2005-12-06 03:46:00,2.27576,2.27576,2.27575,2.27575,11800000.0
2005-12-06 03:47:00,2.27595,2.27603,2.27595,2.27602,19500000.0
2005-12-06 03:48:00,2.2762,2.27621,2.27595,2.27595,40700001.0
2005-12-06 03:49:00,2.27573,2.27587,2.27573,2.27587,24500000.0
2005-12-06 03:50:00,2.2761,2.27643,2.2761,2.27642,12400000.0
2005-12-06 03:51:00,2.27657,2.27657,2.27621,2.27622,30700000.0
2005-12-06 03:52:00,2.27614,2.2762,2.27614,2.2762,21500001.0
2005-12-06 03:53:00,2.27607,2.27625,2.27607,2.27615,37600000.0
2005-12-06 03:54:00,2.27628,2.27649,2.27614,2.27614,24000000.0
2005-12-06 03:55:00,2.27619,2.27642,2.27619,2.2764,32400000.0
2005-12-06 03:56:00,2.27632,2.27632,2.27623,2.27624,30200000.0
2005-12-06 03:57:00,2.27633,2.27651,2.27619,2.27651,24600000.0
2005-12-06 03:58:00,2.27645,2.27659,2.27635,2.27659,24400000.0
2005-12-06 03:59:00,2.27655,2.27655,2.2763,2.27638,14800000.0
2005-12-06 04:00:00,2.27629,2.2763,2.27616,2.27616,19400000.0
2005-12-06 04:01:00,2.27624,2.27637,2.27612,2.27612,21600000.0
2005-12-06 04:02:00,2.27612,2.27616,2.27605,2.27612,43700000.0
2005-12-06 04:03:00,2.27605,2.27605,2.27602,2.27605,13600000.0
2005-12-06 04:04:00,2.27615,2.27632,2.27615,2.27632,27100000.0
2005-12-06 04:05:00,2.27621,2.27626,2.27608,2.27626,22800000.0
2005-12-06 04:06:00,2.2763,2.27641,2.27623,2.27629,36900000.0
2005-12-06 04:07:00,2.27624,2.27643,2.27622,2.27632,35200000.0
2005-12-06 04:08:00,2.27626,2.27644,2.27626,2.27635,22800000.0
2005-12-06 04:09:00,2.2765,2.2765,2.2764,2.2764,5200000.0
2005-12-06 04:10:00,2.27637,2.27652,2.2763,2.27636,45200000.0
2005-12-06 04:11:00,2.27643,2.27644,2.27636,2.27641,20600000.0
2005-12-06 04:12:00,2.27627,2.27661,2.27627,2.27661,23800000.0
2005-12-06 04:13:00,2.27652,2.27668,2.27652,2.27668,7600000.0
2005-12-06 04:14:00,2.27661,2.27669,2.27661,2.27669,5200000.0
2005-12-06 04:15:00,2.27643,2.27655,2.27642,2.27648,19500000.0
2005-12-06 04:16:00,2.2766,2.27682,2.27656,2.27663,38500000.0
2005-12-06 04:17:00,2.27673,2.27673,2.27646,2.27646,9600000.0
2005-12-06 04:18:00,2.2766,2.2766,2.2763,2.27648,38600000.0
2005-12-06 04:19:00,2.27662,2.27662,2.27658,2.27659,10300000.0
2005-12-06 04:20:00,2.27675,2.2768,2.27663,2.27673,24100000.0
2005-12-06 04:21:00,2.2768,2.27683,2.27668,2.27683,21200000.0
2005-12-06 04:22:00,2.27684,2.27684,2.27681,2.27681,4800000.0
2005-12-06 04:23:00,2.27672,2.27672,2.27648,2.27663,36400000.0
2005-12-06 04:24:00,2.27662,2.27663,2.27646,2.27646,37700000.0
2005-12-06 04:25:00,2.27667,2.27676,2.27654,2.27654,22600000.0
2005-12-06 04:26:00,2.2767,2.27677,2.2767,2.27677,14000000.0
2005-12-06 04:27:00,2.27675,2.27686,2.27659,2.27681,54600000.0
2005-12-06 04:28:00,2.27673,2.27673,2.27646,2.27659,37100000.0
2005-12-06 04:29:00,2.27683,2.27683,2.27664,2.27669,14800000.0
2005-12-06 04:30:00,2.27665,2.27665,2.27648,2.27655,42600000.0
2005-12-06 04:31:00,2.27661,2.2768,2.27661,2.27671,28200000.0
2005-12-06 04:32:00,2.27666,2.27682,2.27666,2.27682,28600000.0
2005-12-06 04:33:00,2.27681,2.27695,2.27666,2.27682,32600000.0
2005-12-06 04:34:00,2.27683,2.2769,2.27677,2.2768,30400000.0
2005-12-06 04:35:00,2.27669,2.27694,2.27664,2.27694,17600000.0
2005-12-06 04:36:00,2.2769,2.27692,2.27683,2.2769,32300000.0
2005-12-06 04:37:00,2.27685,2.27685,2.27683,2.27683,7200000.0
2005-12-06 04:38:00,2.27685,2.27692,2.27676,2.27692,23500000.0
2005-12-06 04:39:00,2.27679,2.27684,2.27666,2.27684,24600000.0
2005-12-06 04:40:00,2.27673,2.27696,2.27667,2.27696,26300000.0
2005-12-06 04:41:00,2.2769,2.27695,2.27663,2.27663,20000000.0
2005-12-06 04:42:00,2.27648,2.27667,2.27648,2.27661,35000000.0
2005-12-06 04:43:00,2.27677,2.27694,2.27675,2.27675,27000000.0
2005-12-06 04:44:00,2.2768,2.27685,2.27657,2.27667,38700000.0
2005-12-06 04:45:00,2.27663,2.27665,2.27648,2.27665,27700000.0
2005-12-06 04:46:00,2.27669,2.27679,2.27669,2.27675,32200000.0
2005-12-06 04:47:00,2.27669,2.27675,2.27659,2.27671,31500000.0
2005-12-06 04:48:00,2.27678,2.2768,2.2767,2.2767,16700000.0
2005-12-06 04:49:00,2.27695,2.27695,2.2767,2.27675,17500000.0
2005-12-06 04:50:00,2.2768,2.27693,2.2768,2.2769,18400000.0
2005-12-06 04:51:00,2.27697,2.27704,2.27688,2.27696,17000000.0
2005-12-06 04:52:00,2.27689,2.27689,2.27674,2.27682,41900000.0
2005-12-06 04:53:00,2.27694,2.27694,2.27672,2.27674,22200000.0
2005-12-06 04:54:00,2.27666,2.27681,2.27666,2.27671,17100000.0
2005-12-06 04:55:00,2.27683,2.27685,2.2767,2.27682,40700000.0
2005-12-06 04:56:00,2.27674,2.27674,2.27658,2.27674,20300000.0
2005-12-06 04:57:00,2.27681,2.27681,2.27665,2.2767,28500000.0
2005-12-06 04:58:00,2.27671,2.2769,2.27671,2.2769,4000000.0
2005-12-06 04:59:00,2.27693,2.27694,2.2768,2.27692,49500000.0
2005-12-06 05:00:00,2.27688,2.27705,2.27688,2.27705,8600000.0
2005-12-06 05:01:00,2.27699,2.27699,2.27687,2.27687,9600000.0
2005-12-06 05:02:00,2.27698,2.27713,2.27685,2.27703,34600000.0
2005-12-06 05:03:00,2.277,2.277,2.27669,2.27669,14100000.0
2005-12-06 05:04:00,2.27682,2.27715,2.27682,2.27705,21700000.0
2005-12-06 05:05:00,2.27716,2.27716,2.27704,2.27704,24200000.0
2005-12-06 05:06:00,2.27704,2.27707,2.27693,2.27707,26200000.0
2005-12-06 05:07:00,2.27701,2.27701,2.27699,2.27699,12200000.0
2005-12-06 05:08:00,2.2771,2.27715,2.27698,2.277,24600000.0
2005-12-06 05:09:00,2.27701,2.27722,2.27701,2.27722,8800000.0
2005-12-06 05:10:00,2.27724,2.27729,2.27711,2.27715,13600000.0
2005-12-06 05:11:00,2.27702,2.27718,2.27695,2.27695,24500000.0
2005-12-06 05:12:00,2.27691,2.27706,2.27688,2.27694,14500000.0
2005-12-06 05:13:00,2.27689,2.27695,2.27663,2.27682,27900000.0
2005-12-06 05:14:00,2.2768,2.2768,2.27673,2.27675,22800000.0
2005-12-06 05:15:00,2.27685,2.2769,2.27685,2.2769,6400000.0
2005-12-06 05:16:00,2.27671,2.27684,2.27671,2.27678,49699999.0
2005-12-06 05:17:00,2.2768,2.277,2.2768,2.27685,34500000.0
2005-12-06 05:18:00,2.27678,2.27699,2.27678,2.27696,48900000.0
2005-12-06 05:19:00,2.27702,2.27711,2.27694,2.27709,41900000.0
2005-12-06 05:20:00,2.27679,2.27684,2.27655,2.27676,32800000.0
2005-12-06 05:21:00,2.27678,2.27696,2.27678,2.2769,14800000.0
2005-12-06 05:22:00,2.27685,2.27705,2.27685,2.27705,24900000.0
2005-12-06 05:23:00,2.27703,2.27715,2.27695,2.27698,32600000.0
2005-12-06 05:24:00,2.2769,2.27709,2.2769,2.27709,30899999.0
2005-12-06 05:25:00,2.27724,2.27735,2.27718,2.27718,18900000.0
2005-12-06 05:26:00,2.27726,2.27737,2.27723,2.27726,21100000.0
2005-12-06 05:27:00,2.27715,2.2773,2.27712,2.2773,14600000.0
2005-12-06 05:28:00,2.27731,2.27743,2.27728,2.27733,33300000.0
2005-12-06 05:29:00,2.27739,2.2775,2.27739,2.2775,34800000.0
2005-12-06 05:30:00,2.27765,2.27765,2.27765,2.27765,4800000.0
2005-12-06 05:31:00,2.27742,2.27763,2.27742,2.27745,43500000.0
2005-12-06 05:32:00,2.27754,2.27764,2.27742,2.27742,17600000.0
2005-12-06 05:33:00,2.27747,2.27765,2.27747,2.27753,27800000.0
2005-12-06 05:34:00,2.27744,2.27757,2.27744,2.27752,12800000.0
2005-12-06 05:35:00,2.27763,2.27798,2.27762,2.27798,14300000.0
2005-12-06 05:36:00,2.27789,2.2779,2.27768,2.27779,26300000.0
2005-12-06 05:37:00,2.2777,2.27777,2.27767,2.27776,20800000.0
2005-12-06 05:38:00,2.27785,2.2781,2.27784,2.27784,16400000.0
2005-12-06 05:39:00,2.27776,2.27795,2.27775,2.27788,36500000.0
2005-12-06 05:40:00,2.2777,2.27795,2.2777,2.27778,22200000.0
2005-12-06 05:41:00,2.27781,2.27795,2.27781,2.27782,34500000.0
2005-12-06 05:42:00,2.27775,2.27778,2.27763,2.27767,27800000.0
2005-12-06 05:43:00,2.27774,2.27776,2.27756,2.27775,34800000.0
2005-12-06 05:44:00,2.27773,2.27783,2.27764,2.27783,23900000.0
2005-12-06 05:45:00,2.27779,2.27779,2.27736,2.27754,18800000.0
2005-12-06 05:46:00,2.27747,2.27759,2.27739,2.27751,39100000.0
2005-12-06 05:47:00,2.27751,2.27765,2.27744,2.27765,24000000.0
2005-12-06 05:48:00,2.27758,2.27781,2.27742,2.2777,41100000.0
2005-12-06 05:49:00,2.27761,2.2777,2.27748,2.2777,51499999.0
2005-12-06 05:50:00,2.27756,2.27769,2.27756,2.27769,19800000.0
2005-12-06 05:51:00,2.27768,2.27768,2.27751,2.27751,22400000.0
2005-12-06 05:52:00,2.27762,2.27762,2.27758,2.27758,13400000.0
2005-12-06 05:53:00,2.27744,2.27758,2.27744,2.27753,40600000.0
2005-12-06 05:54:00,2.27745,2.27772,2.27745,2.27772,38000001.0
2005-12-06 05:55:00,2.2778,2.2778,2.27755,2.27755,20600000.0
2005-12-06 05:56:00,2.27748,2.27773,2.27741,2.27773,38600000.0
2005-12-06 05:57:00,2.27763,2.27798,2.27763,2.27774,31700000.0
2005-12-06 05:58:00,2.27758,2.27779,2.27747,2.27747,38200000.0
2005-12-06 05:59:00,2.27746,2.27758,2.27736,2.27757,25700000.0
2005-12-06 06:00:00,2.27739,2.27755,2.27728,2.27745,42800001.0
2005-12-06 06:01:00,2.27766,2.27792,2.27763,2.27763,38500000.0
2005-12-06 06:02:00,2.2776,2.27768,2.27752,2.27763,39100000.0
2005-12-06 06:03:00,2.2776,2.2777,2.2776,2.2777,15900000.0
2005-12-06 06:04:00,2.27763,2.27763,2.27757,2.27757,6400000.0
2005-12-06 06:05:00,2.27744,2.27788,2.27744,2.27788,28400000.0
2005-12-06 06:06:00,2.27796,2.27796,2.27771,2.27785,47700000.0
2005-12-06 06:07:00,2.27784,2.27791,2.27773,2.27773,19600000.0
2005-12-06 06:08:00,2.27787,2.27805,2.27779,2.2779,47900000.0
2005-12-06 06:09:00,2.27787,2.2779,2.27757,2.27775,34100000.0
2005-12-06 06:10:00,2.27775,2.27787,2.27768,2.2778,26100000.0
2005-12-06 06:11:00,2.27774,2.27774,2.27754,2.27754,23600000.0
2005-12-06 06:12:00,2.27744,2.27768,2.27734,2.27734,47200000.0
2005-12-06 06:13:00,2.27722,2.27733,2.27722,2.27729,28900000.0
2005-12-06 06:14:00,2.27717,2.27737,2.27711,2.27725,22600000.0
2005-12-06 06:15:00,2.27743,2.27762,2.27736,2.27752,46800000.0
2005-12-06 06:16:00,2.27772,2.27772,2.27749,2.27762,10000000.0
2005-12-06 06:17:00,2.27737,2.2776,2.27727,2.2776,16600000.0
2005-12-06 06:18:00,2.27784,2.27812,2.27784,2.27808,24600000.0
2005-12-06 06:19:00,2.27799,2.27801,2.27754,2.27754,31300000.0
2005-12-06 06:20:00,2.27747,2.27755,2.27736,2.27736,37200000.0
2005-12-06 06:21:00,2.27735,2.27774,2.27735,2.27774,25300000.0
2005-12-06 06:22:00,2.27771,2.27771,2.27742,2.27753,43600000.0
2005-12-06 06:23:00,2.27749,2.27754,2.27738,2.27738,38600000.0
2005-12-06 06:24:00,2.27749,2.27771,2.27749,2.27758,47200000.0
2005-12-06 06:25:00,2.27752,2.27778,2.27752,2.27758,20800000.0
2005-12-06 06:26:00,2.27773,2.27786,2.27773,2.27781,25400000.0
2005-12-06 06:27:00,2.27789,2.2779,2.27773,2.2779,37400000.0
2005-12-06 06:28:00,2.2779,2.2779,2.27761,2.27785,27900000.0
2005-12-06 06:29:00,2.27773,2.27791,2.27765,2.27765,32600000.0
2005-12-06 06:30:00,2.27777,2.27781,2.27764,2.27767,25100000.0
2005-12-06 06:31:00,2.27751,2.27751,2.27713,2.2775,31600000.0
2005-12-06 06:32:00,2.27756,2.27756,2.27721,2.27742,42900000.0
2005-12-06 06:33:00,2.27735,2.27745,2.27733,2.27735,27900000.0
2005-12-06 06:34:00,2.27745,2.2775,2.2774,2.27745,29300000.0
2005-12-06 06:35:00,2.27749,2.27754,2.27725,2.27736,42100000.0
2005-12-06 06:36:00,2.2774,2.2776,2.2774,2.27745,19900000.0
2005-12-06 06:37:00,2.27743,2.27751,2.27739,2.27742,24100000.0
2005-12-06 06:38:00,2.27733,2.27761,2.27726,2.27726,42600000.0
2005-12-06 06:39:00,2.27728,2.27733,2.27709,2.27709,14200000.0
2005-12-06 06:40:00,2.27719,2.27723,2.27691,2.2771,39200000.0
2005-12-06 06:41:00,2.27704,2.27718,2.27685,2.27718,31100000.0
2005-12-06 06:42:00,2.2771,2.2771,2.2771,2.2771,7200000.0
2005-12-06 06:43:00,2.2771,2.2771,2.27697,2.27705,23200000.0
2005-12-06 06:44:00,2.27695,2.27709,2.27683,2.27709,15200000.0
2005-12-06 06:45:00,2.27705,2.27713,2.27697,2.27706,22900000.0
2005-12-06 06:46:00,2.277,2.27715,2.27677,2.27715,44600000.0
2005-12-06 06:47:00,2.27713,2.27713,2.27705,2.27713,17300000.0
2005-12-06 06:48:00,2.27702,2.27702,2.27701,2.27701,17500000.0
2005-12-06 06:49:00,2.27692,2.27713,2.27689,2.27689,44400000.0
2005-12-06 06:50:00,2.2771,2.27721,2.27705,2.2771,23600000.0
2005-12-06 06:51:00,2.27712,2.27712,2.27681,2.27687,28200000.0
2005-12-06 06:52:00,2.27693,2.27727,2.27683,2.27725,39700000.0
2005-12-06 06:53:00,2.27719,2.27719,2.27714,2.27714,20300001.0
2005-12-06 06:54:00,2.27718,2.27732,2.27714,2.27714,49400000.0
2005-12-06 06:55:00,2.27713,2.27728,2.27713,2.27725,18200000.0
2005-12-06 06:56:00,2.27738,2.27738,2.27718,2.27718,20700000.0
2005-12-06 06:57:00,2.27723,2.27735,2.27711,2.27735,63699998.0
2005-12-06 06:58:00,2.27719,2.2774,2.27717,2.27718,45600000.0
2005-12-06 06:59:00,2.27713,2.27731,2.27703,2.27729,35000000.0
2005-12-06 07:00:00,2.27723,2.27738,2.2771,2.27713,38700000.0
2005-12-06 07:01:00,2.27714,2.2772,2.27709,2.27713,28500000.0
2005-12-06 07:02:00,2.27705,2.27723,2.27705,2.27723,33200000.0
2005-12-06 07:03:00,2.27727,2.27727,2.27709,2.27713,18900000.0
2005-12-06 07:04:00,2.27693,2.27698,2.27673,2.27682,40900000.0
2005-12-06 07:05:00,2.27698,2.27703,2.2769,2.27695,24700000.0
2005-12-06 07:06:00,2.27693,2.2771,2.27691,2.2771,30400000.0
2005-12-06 07:07:00,2.27717,2.27725,2.27711,2.27712,27400000.0
2005-12-06 07:08:00,2.27703,2.27718,2.27698,2.27712,44300000.0
2005-12-06 07:09:00,2.27721,2.27744,2.27716,2.27741,58500000.0
2005-12-06 07:10:00,2.27708,2.27726,2.27706,2.2771,32100000.0
2005-12-06 07:11:00,2.27703,2.2771,2.27703,2.27707,9200000.0
2005-12-06 07:12:00,2.27695,2.277,2.27695,2.277,16700000.0
2005-12-06 07:13:00,2.27697,2.27729,2.27697,2.27729,46000000.0
2005-12-06 07:14:00,2.27727,2.27742,2.27727,2.27737,28900000.0
2005-12-06 07:15:00,2.27751,2.27751,2.27721,2.27725,25100000.0
2005-12-06 07:16:00,2.27723,2.27724,2.27706,2.27712,23200000.0
2005-12-06 07:17:00,2.27699,2.27705,2.27685,2.27685,49200000.0
2005-12-06 07:18:00,2.27693,2.27724,2.27693,2.27705,31400000.0
2005-12-06 07:19:00,2.27721,2.27814,2.27721,2.27814,37600000.0
2005-12-06 07:20:00,2.27813,2.27821,2.27802,2.27818,42000000.0
2005-12-06 07:21:00,2.27822,2.27824,2.27791,2.27792,12800000.0
2005-12-06 07:22:00,2.27773,2.27787,2.27766,2.27781,62300001.0
2005-12-06 07:23:00,2.2781,2.2781,2.27772,2.27787,42700000.0
2005-12-06 07:24:00,2.27793,2.27796,2.27777,2.2779,44100000.0
2005-12-06 07:25:00,2.2778,2.27794,2.27779,2.2778,42400000.0
2005-12-06 07:26:00,2.27773,2.27802,2.27773,2.27792,23900000.0
2005-12-06 07:27:00,2.27783,2.27819,2.27775,2.27813,27000000.0
2005-12-06 07:28:00,2.27786,2.27793,2.27782,2.27786,47000000.0
2005-12-06 07:29:00,2.2778,2.27801,2.2778,2.27792,32700000.0
2005-12-06 07:30:00,2.27788,2.27788,2.27745,2.27745,21400000.0
2005-12-06 07:31:00,2.2775,2.278,2.2775,2.27796,34700000.0
2005-12-06 07:32:00,2.2781,2.2781,2.27772,2.27785,23000000.0
2005-12-06 07:33:00,2.27778,2.27802,2.27773,2.27802,11100000.0
2005-12-06 07:34:00,2.27788,2.27798,2.27765,2.2778,21900000.0
2005-12-06 07:35:00,2.2778,2.27799,2.27779,2.27779,25300000.0
2005-12-06 07:36:00,2.2778,2.27788,2.2778,2.27788,6800000.0
2005-12-06 07:37:00,2.27796,2.27797,2.27773,2.27773,16800000.0
2005-12-06 07:38:00,2.27775,2.27788,2.27768,2.27788,26000000.0
2005-12-06 07:39:00,2.27773,2.27793,2.27772,2.27791,36000000.0
2005-12-06 07:40:00,2.27775,2.27789,2.27762,2.27786,25400000.0
2005-12-06 07:41:00,2.27786,2.27786,2.27734,2.27735,19000000.0
2005-12-06 07:42:00,2.27736,2.27748,2.27719,2.27748,18300000.0
2005-12-06 07:43:00,2.27756,2.27777,2.27756,2.27763,30600000.0
2005-12-06 07:44:00,2.27769,2.27769,2.27752,2.27752,16800000.0
2005-12-06 07:45:00,2.27746,2.27775,2.27735,2.27742,29000000.0
2005-12-06 07:46:00,2.27755,2.27773,2.27743,2.27747,37200000.0
2005-12-06 07:47:00,2.2776,2.27775,2.27741,2.27744,47700001.0
2005-12-06 07:48:00,2.27726,2.27736,2.27726,2.27736,4800000.0
2005-12-06 07:49:00,2.27741,2.27744,2.27723,2.27739,32600000.0
2005-12-06 07:50:00,2.27741,2.27741,2.27713,2.2772,31600000.0
2005-12-06 07:51:00,2.27718,2.27739,2.27706,2.2771,21500000.0
2005-12-06 07:52:00,2.27721,2.27729,2.27707,2.2772,35900000.0
2005-12-06 07:53:00,2.27719,2.27719,2.27698,2.27701,22100000.0
2005-12-06 07:54:00,2.27697,2.2773,2.27697,2.27722,31800000.0
2005-12-06 07:55:00,2.2774,2.27743,2.27718,2.27726,62700000.0
2005-12-06 07:56:00,2.27726,2.27742,2.27718,2.27718,16600000.0
2005-12-06 07:57:00,2.27722,2.27728,2.27721,2.27728,16800000.0
2005-12-06 07:58:00,2.27723,2.27735,2.27713,2.27713,27900000.0
2005-12-06 07:59:00,2.27713,2.27738,2.27707,2.27707,23900000.0
2005-12-06 08:00:00,2.27706,2.27706,2.2767,2.27679,36100000.0
2005-12-06 08:01:00,2.2768,2.27686,2.27672,2.27685,76800000.0
2005-12-06 08:02:00,2.27684,2.27701,2.27683,2.27689,30600000.0
2005-12-06 08:03:00,2.27684,2.27701,2.27669,2.27691,21100000.0
2005-12-06 08:04:00,2.27686,2.27697,2.27679,2.27696,23600000.0
2005-12-06 08:05:00,2.27688,2.27718,2.27688,2.27706,21800000.0
2005-12-06 08:06:00,2.27709,2.27714,2.27698,2.27706,46000000.0
2005-12-06 08:07:00,2.27708,2.27711,2.27688,2.27692,30700000.0
2005-12-06 08:08:00,2.27705,2.27721,2.27705,2.27714,46000000.0
2005-12-06 08:09:00,2.27716,2.27734,2.27716,2.27734,5600000.0
2005-12-06 08:10:00,2.27732,2.27736,2.27715,2.27727,57200000.0
2005-12-06 08:11:00,2.27733,2.27736,2.27723,2.27723,21700000.0
2005-12-06 08:12:00,2.27717,2.27725,2.2771,2.2771,30100000.0
2005-12-06 08:13:00,2.27721,2.27743,2.27717,2.27741,30600000.0
2005-12-06 08:14:00,2.2776,2.2776,2.27734,2.27737,42900001.0
2005-12-06 08:15:00,2.27768,2.27783,2.27761,2.27778,18800000.0
2005-12-06 08:16:00,2.27776,2.27782,2.27761,2.2777,34900000.0
2005-12-06 08:17:00,2.27769,2.2778,2.27766,2.2778,41900000.0
2005-12-06 08:18:00,2.27786,2.27786,2.27753,2.27767,30100000.0
2005-12-06 08:19:00,2.27773,2.27795,2.27764,2.27795,41799998.0
2005-12-06 08:20:00,2.27782,2.27797,2.27781,2.27796,47100000.0
2005-12-06 08:21:00,2.27781,2.27785,2.27775,2.27785,43100000.0
2005-12-06 08:22:00,2.27778,2.27785,2.27765,2.27765,16600000.0
2005-12-06 08:23:00,2.27766,2.27771,2.27766,2.2777,37400001.0
2005-12-06 08:24:00,2.27772,2.27796,2.27772,2.27775,44200000.0
2005-12-06 08:25:00,2.27782,2.27801,2.27782,2.27783,22400000.0
2005-12-06 08:26:00,2.27792,2.27792,2.27776,2.27786,29700000.0
2005-12-06 08:27:00,2.27799,2.27813,2.27795,2.27804,51300000.0
2005-12-06 08:28:00,2.27795,2.27795,2.27759,2.27781,43600000.0
2005-12-06 08:29:00,2.27778,2.27796,2.27762,2.27795,47200000.0
2005-12-06 08:30:00,2.27787,2.27815,2.27752,2.27764,29200000.0
2005-12-06 08:31:00,2.27783,2.27785,2.27765,2.27773,44100000.0
2005-12-06 08:32:00,2.27775,2.2779,2.27769,2.27789,24600000.0
2005-12-06 08:33:00,2.27796,2.27796,2.27753,2.27753,30100000.0
2005-12-06 08:34:00,2.27755,2.27775,2.2775,2.27755,40600000.0
2005-12-06 08:35:00,2.27755,2.27765,2.27755,2.27755,21600000.0
2005-12-06 08:36:00,2.27757,2.27757,2.27731,2.2774,33000000.0
2005-12-06 08:37:00,2.27756,2.27756,2.27727,2.27727,38200000.0
2005-12-06 08:38:00,2.27732,2.27739,2.27708,2.27709,20600000.0
2005-12-06 08:39:00,2.27705,2.27708,2.27694,2.27703,62600000.0
2005-12-06 08:40:00,2.27702,2.27722,2.27695,2.27706,29600000.0
2005-12-06 08:41:00,2.27678,2.2769,2.27666,2.2769,27400000.0
2005-12-06 08:42:00,2.27707,2.27715,2.27707,2.27715,9600000.0
2005-12-06 08:43:00,2.2773,2.2773,2.27717,2.27722,39000000.0
2005-12-06 08:44:00,2.27746,2.27753,2.27723,2.27742,52099999.0
2005-12-06 08:45:00,2.27746,2.27764,2.27746,2.27756,33300000.0
2005-12-06 08:46:00,2.27745,2.27772,2.27745,2.27758,29800000.0
2005-12-06 08:47:00,2.27764,2.27764,2.27739,2.27741,51200000.0
2005-12-06 08:48:00,2.27735,2.27759,2.27734,2.27739,37100000.0
2005-12-06 08:49:00,2.27752,2.27752,2.27728,2.27728,39700000.0
2005-12-06 08:50:00,2.27718,2.2774,2.27718,2.27733,17200000.0
2005-12-06 08:51:00,2.27723,2.27732,2.27707,2.27718,32400000.0
2005-12-06 08:52:00,2.27726,2.27735,2.27706,2.27713,29000000.0
2005-12-06 08:53:00,2.27708,2.27708,2.27707,2.27707,4800000.0
2005-12-06 08:54:00,2.27669,2.27675,2.27658,2.27658,26200000.0
2005-12-06 08:55:00,2.27665,2.27707,2.27661,2.27707,22800000.0
2005-12-06 08:56:00,2.27707,2.27718,2.27673,2.27676,25600000.0
2005-12-06 08:57:00,2.27659,2.27659,2.27613,2.27623,41200000.0
2005-12-06 08:58:00,2.27635,2.27638,2.27626,2.27638,25200000.0
2005-12-06 08:59:00,2.27646,2.27668,2.27646,2.27666,51500000.0
2005-12-06 09:00:00,2.27658,2.27665,2.27649,2.27665,28100000.0
2005-12-06 09:01:00,2.27679,2.27679,2.2766,2.27666,13800000.0
2005-12-06 09:02:00,2.27672,2.27692,2.27672,2.27673,24900000.0
2005-12-06 09:03:00,2.27668,2.27691,2.27668,2.27686,28800000.0
2005-12-06 09:04:00,2.27681,2.27681,2.27649,2.27676,36300000.0
2005-12-06 09:05:00,2.27691,2.27717,2.27691,2.27707,30200000.0
2005-12-06 09:06:00,2.27723,2.27747,2.27715,2.27715,21500000.0
2005-12-06 09:07:00,2.2772,2.27739,2.2772,2.27733,23600000.0
2005-12-06 09:08:00,2.27746,2.27746,2.27715,2.27723,63200000.0
2005-12-06 09:09:00,2.27719,2.27726,2.27709,2.27709,33000000.0
2005-12-06 09:10:00,2.27701,2.27716,2.27691,2.2771,42300001.0
2005-12-06 09:11:00,2.27724,2.27724,2.27703,2.27718,25300000.0
2005-12-06 09:12:00,2.27721,2.2774,2.27706,2.27706,26300000.0
2005-12-06 09:13:00,2.27712,2.27714,2.27702,2.27704,24400000.0
2005-12-06 09:14:00,2.27696,2.27711,2.27696,2.27711,14700000.0
2005-12-06 09:15:00,2.2773,2.27752,2.2773,2.27751,41900001.0
2005-12-06 09:16:00,2.27743,2.27743,2.27742,2.27742,17500000.0
2005-12-06 09:17:00,2.27745,2.27751,2.2773,2.27732,21600000.0
2005-12-06 09:18:00,2.27728,2.27756,2.27728,2.27729,14400000.0
2005-12-06 09:19:00,2.27731,2.27758,2.27725,2.27725,33200000.0
2005-12-06 09:20:00,2.27743,2.27765,2.27743,2.27754,32000000.0
2005-12-06 09:21:00,2.27772,2.27795,2.27762,2.27775,37100000.0
2005-12-06 09:22:00,2.27776,2.27811,2.27762,2.27765,41300000.0
2005-12-06 09:23:00,2.27776,2.27805,2.27764,2.27805,43600000.0
2005-12-06 09:24:00,2.27798,2.27831,2.27798,2.27826,32200000.0
2005-12-06 09:25:00,2.27802,2.2782,2.27801,2.27813,24200000.0
2005-12-06 09:26:00,2.27824,2.27837,2.27809,2.27809,33700000.0
2005-12-06 09:27:00,2.27827,2.2786,2.27827,2.27854,19600000.0
2005-12-06 09:28:00,2.27851,2.27894,2.27851,2.27892,44300000.0
2005-12-06 09:29:00,2.27879,2.27918,2.27879,2.27917,32800000.0
2005-12-06 09:30:00,2.27921,2.27931,2.27881,2.27897,37900000.0
2005-12-06 09:31:00,2.27915,2.27915,2.2789,2.2789,17300000.0
2005-12-06 09:32:00,2.27896,2.27921,2.27896,2.27897,52200000.0
2005-12-06 09:33:00,2.27904,2.27911,2.27902,2.27903,23000000.0
2005-12-06 09:34:00,2.27906,2.27906,2.27885,2.27889,13600000.0
2005-12-06 09:35:00,2.27898,2.27907,2.27883,2.27883,14700000.0
2005-12-06 09:36:00,2.27881,2.27901,2.27875,2.27886,42800000.0
2005-12-06 09:37:00,2.279,2.27932,2.279,2.27923,28900000.0
2005-12-06 09:38:00,2.27915,2.2792,2.27888,2.2792,35499999.0
2005-12-06 09:39:00,2.27899,2.27934,2.27879,2.27887,53000000.0
2005-12-06 09:40:00,2.27887,2.27903,2.27881,2.27884,41700000.0
2005-12-06 09:41:00,2.27877,2.27877,2.27856,2.27876,37600000.0
2005-12-06 09:42:00,2.27859,2.27867,2.2785,2.27865,48600000.0
2005-12-06 09:43:00,2.2786,2.27864,2.27838,2.27845,43800000.0
2005-12-06 09:44:00,2.27838,2.27854,2.27817,2.27843,34400000.0
2005-12-06 09:45:00,2.27841,2.27878,2.27841,2.27866,54600000.0
2005-12-06 09:46:00,2.27889,2.27897,2.27819,2.27819,13400000.0
2005-12-06 09:47:00,2.27772,2.2783,2.27772,2.2783,30900000.0
2005-12-06 09:48:00,2.27825,2.27837,2.27795,2.27795,53800000.0
2005-12-06 09:49:00,2.278,2.27822,2.27776,2.27822,22900000.0
2005-12-06 09:50:00,2.27831,2.27863,2.27831,2.27848,40100000.0
2005-12-06 09:51:00,2.27836,2.27836,2.27782,2.27799,35300000.0
2005-12-06 09:52:00,2.27804,2.27804,2.27754,2.27764,26000000.0
2005-12-06 09:53:00,2.27773,2.27786,2.27769,2.27786,33700000.0
2005-12-06 09:54:00,2.27773,2.27818,2.27773,2.27818,29300000.0
2005-12-06 09:55:00,2.27823,2.27831,2.27805,2.27825,23600000.0
2005-12-06 09:56:00,2.27819,2.27819,2.27786,2.27799,41000000.0
2005-12-06 09:57:00,2.27793,2.27793,2.27752,2.27773,31000000.0
2005-12-06 09:58:00,2.27798,2.27829,2.27798,2.27814,26200000.0
2005-12-06 09:59:00,2.27817,2.27817,2.27782,2.27792,17600000.0
2005-12-06 10:00:00,2.27793,2.27806,2.27761,2.27761,26800000.0
2005-12-06 10:01:00,2.27781,2.27798,2.27781,2.27792,27400001.0
2005-12-06 10:02:00,2.27807,2.27812,2.27791,2.27795,20100000.0
2005-12-06 10:03:00,2.27776,2.27787,2.2776,2.2776,40200000.0
2005-12-06 10:04:00,2.27769,2.27769,2.27741,2.27747,43300000.0
2005-12-06 10:05:00,2.27769,2.2777,2.27743,2.27757,42200000.0
2005-12-06 10:06:00,2.2774,2.27779,2.2774,2.27759,28000000.0
2005-12-06 10:07:00,2.27783,2.27807,2.27781,2.27793,30000000.0
2005-12-06 10:08:00,2.27797,2.2782,2.27797,2.2782,21800000.0
2005-12-06 10:09:00,2.27809,2.27822,2.27808,2.27822,25000000.0
2005-12-06 10:10:00,2.27831,2.27832,2.2782,2.27824,36900000.0
2005-12-06 10:11:00,2.27831,2.27884,2.27831,2.27884,34600000.0
2005-12-06 10:12:00,2.27881,2.27911,2.27875,2.27911,28300000.0
2005-12-06 10:13:00,2.27901,2.27936,2.27901,2.27936,22100000.0
2005-12-06 10:14:00,2.27937,2.27942,2.27907,2.27935,38200000.0
2005-12-06 10:15:00,2.27955,2.27976,2.27935,2.27936,35000000.0
2005-12-06 10:16:00,2.27916,2.27916,2.2788,2.27883,40600000.0
2005-12-06 10:17:00,2.27879,2.27889,2.27858,2.27883,33300000.0
2005-12-06 10:18:00,2.27857,2.27886,2.27843,2.27886,54500000.0
2005-12-06 10:19:00,2.27879,2.27893,2.27874,2.2788,44400000.0
2005-12-06 10:20:00,2.27873,2.27889,2.27861,2.27865,25200000.0
2005-12-06 10:21:00,2.2786,2.27881,2.2786,2.27875,24100000.0
2005-12-06 10:22:00,2.27869,2.27896,2.27848,2.27852,34000000.0
2005-12-06 10:23:00,2.27846,2.27871,2.27846,2.27863,44900000.0
2005-12-06 10:24:00,2.27877,2.27878,2.27849,2.27877,33300000.0
2005-12-06 10:25:00,2.27867,2.27884,2.27855,2.27884,35500000.0
2005-12-06 10:26:00,2.27909,2.27932,2.27899,2.27932,39300000.0
2005-12-06 10:27:00,2.27936,2.27981,2.27925,2.27925,34100000.0
2005-12-06 10:28:00,2.27921,2.2795,2.27921,2.2795,52700000.0
2005-12-06 10:29:00,2.27966,2.27998,2.27956,2.27962,37500000.0
2005-12-06 10:30:00,2.27954,2.28041,2.27954,2.27995,43600000.0
2005-12-06 10:31:00,2.27994,2.28015,2.27992,2.27998,42600000.0
2005-12-06 10:32:00,2.27987,2.28,2.27975,2.27975,33200000.0
2005-12-06 10:33:00,2.27967,2.27967,2.27934,2.27939,37400000.0
2005-12-06 10:34:00,2.27935,2.27935,2.279,2.2791,26100000.0
2005-12-06 10:35:00,2.27911,2.27914,2.27895,2.27914,39700000.0
2005-12-06 10:36:00,2.27915,2.27915,2.27892,2.27896,25600000.0
2005-12-06 10:37:00,2.27925,2.27964,2.27925,2.27951,29700000.0
2005-12-06 10:38:00,2.27967,2.27977,2.27951,2.27969,17200000.0
2005-12-06 10:39:00,2.27954,2.2796,2.27942,2.2796,16600000.0
2005-12-06 10:40:00,2.27969,2.27972,2.27937,2.27937,61799999.0
2005-12-06 10:41:00,2.27944,2.27982,2.2793,2.27982,42900000.0
2005-12-06 10:42:00,2.27991,2.28067,2.27991,2.28067,13900000.0
2005-12-06 10:43:00,2.28059,2.28083,2.28028,2.28045,24200000.0
2005-12-06 10:44:00,2.28034,2.28044,2.27993,2.27993,39000000.0
2005-12-06 10:45:00,2.27999,2.28014,2.27999,2.28014,25500000.0
2005-12-06 10:46:00,2.28025,2.28038,2.28007,2.28007,27000000.0
2005-12-06 10:47:00,2.28012,2.28035,2.28012,2.28025,22500000.0
2005-12-06 10:48:00,2.28013,2.28029,2.28,2.28027,29500000.0
2005-12-06 10:49:00,2.28028,2.28028,2.28007,2.2801,22400000.0
2005-12-06 10:50:00,2.27987,2.28011,2.27976,2.28007,30600000.0
2005-12-06 10:51:00,2.27995,2.28035,2.27983,2.28021,20200000.0
2005-12-06 10:52:00,2.28011,2.28049,2.28011,2.28042,26800000.0
2005-12-06 10:53:00,2.28044,2.28083,2.2804,2.28078,28700000.0
2005-12-06 10:54:00,2.2808,2.28089,2.2808,2.28083,35500000.0
2005-12-06 10:55:00,2.2809,2.28122,2.2808,2.2808,29500000.0
2005-12-06 10:56:00,2.28079,2.28112,2.28079,2.28097,31400000.0
2005-12-06 10:57:00,2.28086,2.28115,2.28071,2.28073,36400000.0
2005-12-06 10:58:00,2.28052,2.28052,2.28023,2.28023,21200000.0
2005-12-06 10:59:00,2.28022,2.28026,2.27991,2.27997,37800000.0
2005-12-06 11:00:00,2.27984,2.28045,2.27984,2.28045,21000000.0
2005-12-06 11:01:00,2.28053,2.28059,2.28019,2.28019,60100000.0
2005-12-06 11:02:00,2.28018,2.28049,2.28016,2.28049,22300000.0
2005-12-06 11:03:00,2.28042,2.28059,2.28005,2.28005,31700000.0
2005-12-06 11:04:00,2.28002,2.28016,2.28002,2.28004,33800000.0
2005-12-06 11:05:00,2.28,2.28026,2.27986,2.27986,76400000.0
2005-12-06 11:06:00,2.28002,2.28002,2.27968,2.27975,29900000.0
2005-12-06 11:07:00,2.27957,2.27991,2.27957,2.27991,41000000.0
2005-12-06 11:08:00,2.27976,2.27995,2.27967,2.27967,20800000.0
2005-12-06 11:09:00,2.27966,2.27981,2.27959,2.27963,34700000.0
2005-12-06 11:10:00,2.27961,2.27995,2.27907,2.27907,26000000.0
2005-12-06 11:11:00,2.27902,2.2795,2.27894,2.2795,38000000.0
2005-12-06 11:12:00,2.27951,2.27951,2.27924,2.27933,31700000.0
2005-12-06 11:13:00,2.27928,2.27928,2.27897,2.27897,30500000.0
2005-12-06 11:14:00,2.27934,2.27974,2.27932,2.27932,61300000.0
2005-12-06 11:15:00,2.2795,2.27963,2.27929,2.27949,33500000.0
2005-12-06 11:16:00,2.27933,2.27939,2.27909,2.2792,44600000.0
2005-12-06 11:17:00,2.2791,2.2791,2.2787,2.27875,26900000.0
2005-12-06 11:18:00,2.27891,2.27905,2.2787,2.2788,53800000.0
2005-12-06 11:19:00,2.27877,2.27877,2.27853,2.27873,27600000.0
2005-12-06 11:20:00,2.2787,2.27878,2.27845,2.27864,46300000.0
2005-12-06 11:21:00,2.27838,2.27867,2.27833,2.27866,29200000.0
2005-12-06 11:22:00,2.27855,2.27862,2.27837,2.27845,56300000.0
2005-12-06 11:23:00,2.27849,2.27853,2.2783,2.27838,43000000.0
2005-12-06 11:24:00,2.27843,2.27843,2.27817,2.27837,45800000.0
2005-12-06 11:25:00,2.27843,2.27855,2.27827,2.2784,28000000.0
2005-12-06 11:26:00,2.27851,2.27878,2.27839,2.2786,31200000.0
2005-12-06 11:27:00,2.27868,2.27908,2.27868,2.27887,25600000.0
2005-12-06 11:28:00,2.27886,2.27902,2.27878,2.27902,30300000.0
2005-12-06 11:29:00,2.2788,2.27897,2.27843,2.27844,60400000.0
2005-12-06 11:30:00,2.27765,2.27765,2.27474,2.27524,38000000.0
2005-12-06 11:31:00,2.27503,2.27529,2.27469,2.27485,37800000.0
2005-12-06 11:32:00,2.27463,2.27483,2.27448,2.2746,28700000.0
2005-12-06 11:33:00,2.27439,2.27441,2.27368,2.27368,36600000.0
2005-12-06 11:34:00,2.27356,2.27381,2.2733,2.27381,46900000.0
2005-12-06 11:35:00,2.2739,2.27427,2.27383,2.27427,34400000.0
2005-12-06 11:36:00,2.2745,2.27489,2.27446,2.27466,41300000.0
2005-12-06 11:37:00,2.27442,2.27442,2.27408,2.27418,30000000.0
2005-12-06 11:38:00,2.27402,2.27413,2.27244,2.27244,55700000.0
2005-12-06 11:39:00,2.27225,2.27246,2.27197,2.27226,25300000.0
2005-12-06 11:40:00,2.27221,2.27238,2.27205,2.27235,26100000.0
2005-12-06 11:41:00,2.27218,2.27281,2.27218,2.27277,31500000.0
2005-12-06 11:42:00,2.27267,2.27319,2.27267,2.27304,51400000.0
2005-12-06 11:43:00,2.27328,2.27386,2.27328,2.27378,22800000.0
2005-12-06 11:44:00,2.27355,2.27355,2.27322,2.27339,19800000.0
2005-12-06 11:45:00,2.27342,2.27342,2.27297,2.27297,22500000.0
2005-12-06 11:46:00,2.27308,2.27342,2.27305,2.27305,31700000.0
2005-12-06 11:47:00,2.2733,2.2734,2.2733,2.27336,36499999.0
2005-12-06 11:48:00,2.27318,2.27358,2.27318,2.27352,34400000.0
2005-12-06 11:49:00,2.27356,2.27359,2.27337,2.27346,24500000.0
2005-12-06 11:50:00,2.27339,2.27347,2.27329,2.27347,30900000.0
2005-12-06 11:51:00,2.27361,2.27361,2.27319,2.27326,37300000.0
2005-12-06 11:52:00,2.27345,2.27362,2.27345,2.27362,30200000.0
2005-12-06 11:53:00,2.27354,2.27354,2.27319,2.27327,19600000.0
2005-12-06 11:54:00,2.27322,2.27322,2.27282,2.2729,57500000.0
2005-12-06 11:55:00,2.2729,2.27306,2.27287,2.27292,40400000.0
2005-12-06 11:56:00,2.27303,2.2732,2.27303,2.27313,33400000.0
2005-12-06 11:57:00,2.27319,2.27319,2.27289,2.27307,43400000.0
2005-12-06 11:58:00,2.27305,2.27307,2.27282,2.27282,26300000.0
2005-12-06 11:59:00,2.27278,2.27298,2.27271,2.27274,24200000.0
2005-12-06 12:00:00,2.27265,2.27282,2.27249,2.27249,31200000.0
2005-12-06 12:01:00,2.27244,2.27281,2.27241,2.27272,46300000.0
2005-12-06 12:02:00,2.27267,2.27282,2.27265,2.27265,37600000.0
2005-12-06 12:03:00,2.27257,2.27268,2.27231,2.2724,26300000.0
2005-12-06 12:04:00,2.27246,2.27307,2.27246,2.27271,29500000.0
2005-12-06 12:05:00,2.27275,2.27275,2.27249,2.27249,49400000.0
2005-12-06 12:06:00,2.27264,2.27282,2.27247,2.27282,17200000.0
2005-12-06 12:07:00,2.27261,2.27261,2.27186,2.27186,46400000.0
2005-12-06 12:08:00,2.2713,2.27144,2.2707,2.2707,46200000.0
2005-12-06 12:09:00,2.27053,2.27076,2.27048,2.27075,24200000.0
2005-12-06 12:10:00,2.27073,2.27073,2.27054,2.27056,36799999.0
2005-12-06 12:11:00,2.27053,2.27053,2.27032,2.27032,30600000.0
2005-12-06 12:12:00,2.27037,2.27042,2.27007,2.27022,35300000.0
2005-12-06 12:13:00,2.27014,2.27068,2.27003,2.27068,32000000.0
2005-12-06 12:14:00,2.27092,2.27111,2.27038,2.27038,34700000.0
2005-12-06 12:15:00,2.27011,2.27019,2.26995,2.27007,31400000.0
2005-12-06 12:16:00,2.26999,2.27019,2.26999,2.27,51300000.0
2005-12-06 12:17:00,2.27004,2.27042,2.26998,2.27015,33200000.0
2005-12-06 12:18:00,2.27005,2.27014,2.26967,2.26975,60100000.0
2005-12-06 12:19:00,2.2694,2.2694,2.26896,2.2691,26800000.0
2005-12-06 12:20:00,2.26889,2.26889,2.26827,2.26861,28100000.0
2005-12-06 12:21:00,2.26865,2.26896,2.26865,2.26883,48000000.0
2005-12-06 12:22:00,2.26879,2.26879,2.26826,2.26827,27800000.0
2005-12-06 12:23:00,2.26852,2.26852,2.26806,2.26813,57900000.0
2005-12-06 12:24:00,2.26825,2.26826,2.26753,2.26797,35700000.0
2005-12-06 12:25:00,2.26853,2.26881,2.26848,2.26856,37900000.0
2005-12-06 12:26:00,2.26867,2.26906,2.26867,2.26898,10900000.0
2005-12-06 12:27:00,2.26899,2.26899,2.26839,2.26859,45500000.0
2005-12-06 12:28:00,2.26864,2.26892,2.26864,2.26892,41400000.0
2005-12-06 12:29:00,2.26904,2.26916,2.26872,2.26872,36400000.0
2005-12-06 12:30:00,2.26887,2.26956,2.26887,2.26956,29200000.0
2005-12-06 12:31:00,2.26962,2.26964,2.26925,2.2693,39700000.0
2005-12-06 12:32:00,2.26937,2.26942,2.26905,2.26937,23400000.0
2005-12-06 12:33:00,2.26941,2.26954,2.26927,2.26927,40100000.0
2005-12-06 12:34:00,2.26944,2.26951,2.26913,2.26944,35300000.0
2005-12-06 12:35:00,2.26936,2.26936,2.26892,2.269,37800000.0
2005-12-06 12:36:00,2.26902,2.26941,2.26894,2.2693,36000000.0
2005-12-06 12:37:00,2.26929,2.26953,2.26916,2.26953,21200000.0
2005-12-06 12:38:00,2.26955,2.26955,2.26929,2.26951,39900000.0
2005-12-06 12:39:00,2.26949,2.26952,2.26939,2.26952,25400000.0
2005-12-06 12:40:00,2.26948,2.26975,2.26938,2.26941,33100000.0
2005-12-06 12:41:00,2.26939,2.26985,2.26939,2.26985,42200000.0
2005-12-06 12:42:00,2.26995,2.27013,2.26987,2.26991,58900000.0
2005-12-06 12:43:00,2.26982,2.27004,2.2695,2.2695,23700000.0
2005-12-06 12:44:00,2.26945,2.26967,2.26943,2.26961,33300000.0
2005-12-06 12:45:00,2.26976,2.26997,2.26962,2.26997,45400000.0
2005-12-06 12:46:00,2.2699,2.27015,2.26985,2.27015,40700000.0
2005-12-06 12:47:00,2.27012,2.27037,2.27009,2.27025,62500000.0
2005-12-06 12:48:00,2.27027,2.27038,2.27024,2.27037,48700000.0
2005-12-06 12:49:00,2.27041,2.27041,2.27021,2.2703,48499999.0
2005-12-06 12:50:00,2.27012,2.27012,2.26951,2.26987,28500000.0
2005-12-06 12:51:00,2.27,2.27052,2.27,2.2703,22800000.0
2005-12-06 12:52:00,2.27022,2.27026,2.26982,2.26982,37800000.0
2005-12-06 12:53:00,2.27002,2.27011,2.26993,2.27008,38800000.0
2005-12-06 12:54:00,2.26995,2.27029,2.26994,2.27004,39100000.0
2005-12-06 12:55:00,2.27029,2.27065,2.27029,2.27065,28800000.0
2005-12-06 12:56:00,2.27065,2.27096,2.27057,2.27072,39200001.0
2005-12-06 12:57:00,2.27054,2.27066,2.27022,2.27042,37200000.0
2005-12-06 12:58:00,2.27057,2.27072,2.27032,2.27037,16800000.0
2005-12-06 12:59:00,2.27037,2.27062,2.27037,2.27041,56599999.0
2005-12-06 13:00:00,2.27023,2.27023,2.27001,2.2702,45500000.0
2005-12-06 13:01:00,2.27029,2.27029,2.26989,2.26993,38900000.0
2005-12-06 13:02:00,2.26986,2.2703,2.26972,2.27023,42900000.0
2005-12-06 13:03:00,2.27008,2.27064,2.27008,2.2703,22400000.0
2005-12-06 13:04:00,2.27038,2.27058,2.2702,2.2702,38300000.0
2005-12-06 13:05:00,2.27018,2.27019,2.27004,2.27017,26100000.0
2005-12-06 13:06:00,2.27011,2.27034,2.27011,2.27023,49000000.0
2005-12-06 13:07:00,2.27029,2.27042,2.27022,2.27042,59199999.0
2005-12-06 13:08:00,2.27049,2.27067,2.27045,2.27059,73600000.0
2005-12-06 13:09:00,2.27042,2.27042,2.27022,2.27032,17600000.0
2005-12-06 13:10:00,2.27019,2.27044,2.27015,2.27023,48400000.0
2005-12-06 13:11:00,2.27032,2.27035,2.27009,2.27035,40800000.0
2005-12-06 13:12:00,2.27044,2.27051,2.27023,2.27024,31900000.0
2005-12-06 13:13:00,2.27034,2.27046,2.27009,2.27036,32400000.0
2005-12-06 13:14:00,2.27038,2.27054,2.27036,2.27041,21900000.0
2005-12-06 13:15:00,2.27025,2.27037,2.27005,2.27009,56000000.0
2005-12-06 13:16:00,2.26985,2.27013,2.26981,2.26996,30800000.0
2005-12-06 13:17:00,2.26996,2.27006,2.26983,2.26995,25400000.0
2005-12-06 13:18:00,2.27014,2.2704,2.27001,2.27014,48900000.0
2005-12-06 13:19:00,2.27014,2.27014,2.26967,2.26968,27000000.0
2005-12-06 13:20:00,2.2695,2.26977,2.26943,2.26954,41000000.0
2005-12-06 13:21:00,2.26959,2.26965,2.2694,2.26953,27600000.0
2005-12-06 13:22:00,2.26942,2.26954,2.26931,2.26945,39200000.0
2005-12-06 13:23:00,2.26951,2.26977,2.26951,2.2697,25600000.0
2005-12-06 13:24:00,2.26961,2.26991,2.26961,2.26971,20900000.0
2005-12-06 13:25:00,2.2696,2.26978,2.26948,2.26948,95599998.0
2005-12-06 13:26:00,2.26945,2.26945,2.26916,2.26934,31800000.0
2005-12-06 13:27:00,2.26923,2.26968,2.26923,2.26968,37800000.0
2005-12-06 13:28:00,2.26966,2.2698,2.2695,2.26961,23000000.0
2005-12-06 13:29:00,2.26964,2.26973,2.26959,2.2696,43000000.0
2005-12-06 13:30:00,2.26967,2.26986,2.26967,2.26983,32000000.0
2005-12-06 13:31:00,2.26963,2.26966,2.26939,2.26939,37900000.0
2005-12-06 13:32:00,2.26927,2.26929,2.26886,2.26886,78100000.0
2005-12-06 13:33:00,2.26882,2.2689,2.26808,2.26813,47400000.0
2005-12-06 13:34:00,2.26817,2.26837,2.26809,2.26813,32100000.0
2005-12-06 13:35:00,2.26828,2.26829,2.26795,2.26796,55200000.0
2005-12-06 13:36:00,2.26798,2.2682,2.26798,2.2682,43400001.0
2005-12-06 13:37:00,2.26802,2.26825,2.26791,2.26808,32000000.0
2005-12-06 13:38:00,2.2683,2.26838,2.26819,2.26838,45900000.0
2005-12-06 13:39:00,2.26838,2.2685,2.2683,2.26838,43800000.0
2005-12-06 13:40:00,2.26848,2.26879,2.26848,2.26879,8800000.0
2005-12-06 13:41:00,2.2688,2.26909,2.26876,2.26889,20000000.0
2005-12-06 13:42:00,2.26901,2.26914,2.26884,2.26894,53800000.0
2005-12-06 13:43:00,2.2687,2.26875,2.26843,2.26852,22100000.0
2005-12-06 13:44:00,2.26864,2.26864,2.26828,2.26828,37400000.0
2005-12-06 13:45:00,2.26829,2.26829,2.26818,2.26819,24200000.0
2005-12-06 13:46:00,2.2682,2.2682,2.2677,2.2679,51200000.0
2005-12-06 13:47:00,2.26792,2.2683,2.26792,2.26819,32600000.0
2005-12-06 13:48:00,2.26809,2.26811,2.26779,2.26779,35000000.0
2005-12-06 13:49:00,2.26773,2.26798,2.26773,2.26782,72800000.0
2005-12-06 13:50:00,2.2678,2.26785,2.26761,2.26761,32400000.0
2005-12-06 13:51:00,2.26764,2.2678,2.26751,2.26754,19800000.0
2005-12-06 13:52:00,2.26775,2.26788,2.26742,2.26788,54600000.0
2005-12-06 13:53:00,2.26784,2.26797,2.26758,2.26758,48000000.0
2005-12-06 13:54:00,2.26748,2.26764,2.26747,2.26761,27500000.0
2005-12-06 13:55:00,2.26752,2.26762,2.26744,2.26744,21200000.0
2005-12-06 13:56:00,2.26742,2.26769,2.26719,2.26719,35600000.0
2005-12-06 13:57:00,2.26732,2.26732,2.26701,2.26731,17800000.0
2005-12-06 13:58:00,2.26744,2.26749,2.2672,2.26749,37700000.0
2005-12-06 13:59:00,2.26728,2.26811,2.26728,2.26805,21000000.0
2005-12-06 14:00:00,2.26795,2.26808,2.26778,2.26796,34700000.0
2005-12-06 14:01:00,2.26798,2.26811,2.2679,2.268,32100000.0
2005-12-06 14:02:00,2.26787,2.26792,2.26763,2.26768,24600000.0
2005-12-06 14:03:00,2.26789,2.26791,2.26755,2.26755,18800000.0
2005-12-06 14:04:00,2.26751,2.26757,2.26717,2.26747,45000000.0
2005-12-06 14:05:00,2.26744,2.26744,2.26718,2.26718,24600000.0
2005-12-06 14:06:00,2.26709,2.26722,2.26697,2.2671,38000000.0
2005-12-06 14:07:00,2.26709,2.26726,2.26699,2.26699,39300000.0
2005-12-06 14:08:00,2.26713,2.26714,2.26677,2.26691,37900000.0
2005-12-06 14:09:00,2.26701,2.26716,2.26688,2.26704,39300000.0
2005-12-06 14:10:00,2.26714,2.26718,2.26689,2.26697,53700000.0
2005-12-06 14:11:00,2.267,2.26733,2.26695,2.26708,27600000.0
2005-12-06 14:12:00,2.26749,2.26765,2.26745,2.26757,21000000.0
2005-12-06 14:13:00,2.26743,2.26743,2.26723,2.26723,6800000.0
2005-12-06 14:14:00,2.26719,2.26723,2.26706,2.26723,29200000.0
2005-12-06 14:15:00,2.26716,2.26736,2.26716,2.26721,55600001.0
2005-12-06 14:16:00,2.26706,2.26729,2.26706,2.26729,20900000.0
2005-12-06 14:17:00,2.26711,2.26718,2.26689,2.26689,23700000.0
2005-12-06 14:18:00,2.26693,2.26701,2.26676,2.26701,34300000.0
2005-12-06 14:19:00,2.26706,2.26716,2.26659,2.26707,39600000.0
2005-12-06 14:20:00,2.2672,2.26734,2.26708,2.26721,51200000.0
2005-12-06 14:21:00,2.26715,2.2674,2.26715,2.26721,39000000.0
2005-12-06 14:22:00,2.26723,2.26744,2.26719,2.26744,34200000.0
2005-12-06 14:23:00,2.26744,2.26753,2.26729,2.26749,26300000.0
2005-12-06 14:24:00,2.26744,2.26747,2.26726,2.26735,36600000.0
2005-12-06 14:25:00,2.26739,2.2677,2.26739,2.2677,37200000.0
2005-12-06 14:26:00,2.26757,2.26768,2.26746,2.26757,51400000.0
2005-12-06 14:27:00,2.26753,2.26756,2.26726,2.26745,52200001.0
2005-12-06 14:28:00,2.26728,2.26747,2.26727,2.26727,27200000.0
2005-12-06 14:29:00,2.26747,2.26789,2.26747,2.26782,32900000.0
2005-12-06 14:30:00,2.26793,2.26828,2.26785,2.26828,35900000.0
2005-12-06 14:31:00,2.26865,2.26936,2.26865,2.26935,18000000.0
2005-12-06 14:32:00,2.26921,2.26951,2.26916,2.26931,37700000.0
2005-12-06 14:33:00,2.2693,2.2693,2.26862,2.2687,45200001.0
2005-12-06 14:34:00,2.26869,2.26886,2.26867,2.26886,32200000.0
2005-12-06 14:35:00,2.26863,2.26894,2.2686,2.26875,17800000.0
2005-12-06 14:36:00,2.26869,2.26895,2.26869,2.26888,25200000.0
2005-12-06 14:37:00,2.26882,2.26907,2.26882,2.26894,42900001.0
2005-12-06 14:38:00,2.26899,2.26913,2.2689,2.26908,38900000.0
2005-12-06 14:39:00,2.26913,2.2694,2.26901,2.26901,22100000.0
2005-12-06 14:40:00,2.26905,2.26933,2.26902,2.26912,35300000.0
2005-12-06 14:41:00,2.26884,2.26919,2.26881,2.26912,28900000.0
2005-12-06 14:42:00,2.26913,2.26913,2.26873,2.26888,35800000.0
2005-12-06 14:43:00,2.26889,2.26894,2.2685,2.26873,75699999.0
2005-12-06 14:44:00,2.26871,2.26889,2.26853,2.26889,15900000.0
2005-12-06 14:45:00,2.26897,2.26897,2.26866,2.2688,37000000.0
2005-12-06 14:46:00,2.2688,2.26888,2.26865,2.26865,41200000.0
2005-12-06 14:47:00,2.2687,2.26889,2.26866,2.26882,26600000.0
2005-12-06 14:48:00,2.26901,2.26959,2.26901,2.26933,22400000.0
2005-12-06 14:49:00,2.26944,2.26957,2.26915,2.26915,29600000.0
2005-12-06 14:50:00,2.26898,2.26913,2.26896,2.26913,24400000.0
2005-12-06 14:51:00,2.26901,2.26924,2.26887,2.26903,30800000.0
2005-12-06 14:52:00,2.26918,2.26959,2.26916,2.26959,57300000.0
2005-12-06 14:53:00,2.2696,2.2696,2.26919,2.26942,35100000.0
2005-12-06 14:54:00,2.26938,2.26953,2.2692,2.26949,34400000.0
2005-12-06 14:55:00,2.26957,2.26966,2.26935,2.26948,60000000.0
2005-12-06 14:56:00,2.26948,2.26977,2.26948,2.26967,30800000.0
2005-12-06 14:57:00,2.26955,2.2698,2.26955,2.26968,31300000.0
2005-12-06 14:58:00,2.26984,2.26998,2.26963,2.26988,35100000.0
2005-12-06 14:59:00,2.26976,2.26983,2.26965,2.26983,21000000.0
2005-12-06 15:00:00,2.26979,2.26979,2.26949,2.26979,48000000.0
2005-12-06 15:01:00,2.26978,2.26988,2.26963,2.26988,57200000.0
2005-12-06 15:02:00,2.26966,2.26975,2.26952,2.26975,31600000.0
2005-12-06 15:03:00,2.26958,2.26958,2.26912,2.26913,61900000.0
2005-12-06 15:04:00,2.26912,2.26925,2.26881,2.26881,40800000.0
2005-12-06 15:05:00,2.26878,2.26898,2.26869,2.26893,38500000.0
2005-12-06 15:06:00,2.26886,2.26913,2.26873,2.26875,58400000.0
2005-12-06 15:07:00,2.26875,2.26894,2.26848,2.26862,37300000.0
2005-12-06 15:08:00,2.26858,2.26858,2.26837,2.2684,22500000.0
2005-12-06 15:09:00,2.26842,2.26842,2.26809,2.26821,27600000.0
2005-12-06 15:10:00,2.26818,2.26818,2.2679,2.26812,31500000.0
2005-12-06 15:11:00,2.26802,2.26802,2.26782,2.26782,31600000.0
2005-12-06 15:12:00,2.26767,2.26823,2.26767,2.26808,17500000.0
2005-12-06 15:13:00,2.26839,2.26849,2.2682,2.26842,28000000.0
2005-12-06 15:14:00,2.26874,2.26877,2.26847,2.26875,29400000.0
2005-12-06 15:15:00,2.26887,2.26897,2.26866,2.26897,28400000.0
2005-12-06 15:16:00,2.26895,2.26914,2.26887,2.26897,39200000.0
2005-12-06 15:17:00,2.26899,2.26913,2.26883,2.26883,37200000.0
2005-12-06 15:18:00,2.26873,2.26873,2.2683,2.26853,44700000.0
2005-12-06 15:19:00,2.2682,2.2682,2.26777,2.26784,48200000.0
2005-12-06 15:20:00,2.26784,2.26791,2.26748,2.26748,30400000.0
2005-12-06 15:21:00,2.26754,2.26784,2.26754,2.26763,23100000.0
2005-12-06 15:22:00,2.26732,2.26761,2.26689,2.26708,35200000.0
2005-12-06 15:23:00,2.26687,2.26708,2.26677,2.26677,33300000.0
2005-12-06 15:24:00,2.26675,2.26698,2.26661,2.26667,39200000.0
2005-12-06 15:25:00,2.26653,2.26659,2.2664,2.26653,59400000.0
2005-12-06 15:26:00,2.26646,2.26668,2.26636,2.26638,28100000.0
2005-12-06 15:27:00,2.26626,2.26644,2.26619,2.26636,32900000.0
2005-12-06 15:28:00,2.26613,2.26631,2.26601,2.26615,61500000.0
2005-12-06 15:29:00,2.266,2.26651,2.2659,2.26637,42600000.0
2005-12-06 15:30:00,2.2664,2.26677,2.2664,2.26677,28200000.0
2005-12-06 15:31:00,2.26681,2.26697,2.26659,2.26659,39900000.0
2005-12-06 15:32:00,2.26669,2.26669,2.26619,2.26633,36700000.0
2005-12-06 15:33:00,2.26605,2.26605,2.26591,2.26604,26800000.0
2005-12-06 15:34:00,2.2662,2.26635,2.26599,2.26609,38100000.0
2005-12-06 15:35:00,2.26607,2.26638,2.26607,2.26632,42200000.0
2005-12-06 15:36:00,2.26628,2.2664,2.26613,2.26639,63799998.0
2005-12-06 15:37:00,2.2667,2.2667,2.26646,2.26653,20400000.0
2005-12-06 15:38:00,2.26682,2.2674,2.26661,2.2674,56200000.0
2005-12-06 15:39:00,2.26775,2.26775,2.2673,2.26757,50500001.0
2005-12-06 15:40:00,2.26773,2.26792,2.26755,2.26763,41400000.0
2005-12-06 15:41:00,2.26762,2.26766,2.26753,2.26765,45500000.0
2005-12-06 15:42:00,2.26769,2.26773,2.26709,2.26709,18700000.0
2005-12-06 15:43:00,2.26688,2.26724,2.26676,2.26724,47400000.0
2005-12-06 15:44:00,2.2672,2.26735,2.26707,2.26707,46400000.0
2005-12-06 15:45:00,2.26702,2.26711,2.26646,2.26646,54900001.0
2005-12-06 15:46:00,2.26638,2.26658,2.26628,2.26645,34400000.0
2005-12-06 15:47:00,2.2665,2.26669,2.26642,2.26642,32600000.0
2005-12-06 15:48:00,2.26648,2.26659,2.26643,2.26652,62900000.0
2005-12-06 15:49:00,2.26664,2.26684,2.26645,2.26645,60400000.0
2005-12-06 15:50:00,2.26637,2.26661,2.26627,2.26634,22400000.0
2005-12-06 15:51:00,2.2662,2.26634,2.26605,2.26605,20600000.0
2005-12-06 15:52:00,2.266,2.26603,2.26573,2.26582,27000000.0
2005-12-06 15:53:00,2.2656,2.26567,2.26525,2.26525,33500000.0
2005-12-06 15:54:00,2.26519,2.26534,2.26508,2.26513,39200000.0
2005-12-06 15:55:00,2.26517,2.26521,2.26504,2.26513,27700000.0
2005-12-06 15:56:00,2.2653,2.26566,2.2653,2.26544,22400000.0
2005-12-06 15:57:00,2.26546,2.26565,2.26545,2.26565,45000000.0
2005-12-06 15:58:00,2.26562,2.26562,2.26528,2.26529,10700000.0
2005-12-06 15:59:00,2.26537,2.26537,2.26506,2.2651,33800000.0
2005-12-06 16:00:00,2.26507,2.26537,2.26499,2.26523,30300000.0
2005-12-06 16:01:00,2.26524,2.26524,2.2651,2.26516,44500000.0
2005-12-06 16:02:00,2.26509,2.26511,2.26485,2.26489,34100000.0
2005-12-06 16:03:00,2.26495,2.26517,2.26495,2.26517,10900000.0
2005-12-06 16:04:00,2.26518,2.26529,2.26508,2.26529,46800000.0
2005-12-06 16:05:00,2.26551,2.26587,2.26551,2.26572,23800000.0
2005-12-06 16:06:00,2.26581,2.26597,2.26576,2.26576,13600000.0
2005-12-06 16:07:00,2.26552,2.26566,2.26531,2.26535,45100000.0
2005-12-06 16:08:00,2.26533,2.26546,2.26481,2.26482,26200000.0
2005-12-06 16:09:00,2.26492,2.26511,2.26483,2.26511,63799999.0
2005-12-06 16:10:00,2.26527,2.26539,2.26504,2.26505,32100000.0
2005-12-06 16:11:00,2.26483,2.26493,2.26439,2.26439,31600000.0
2005-12-06 16:12:00,2.26432,2.26461,2.26421,2.2644,31700000.0
2005-12-06 16:13:00,2.26464,2.2649,2.26454,2.2648,22800000.0
2005-12-06 16:14:00,2.26499,2.26518,2.26482,2.26504,47300000.0
2005-12-06 16:15:00,2.26513,2.26606,2.26505,2.26596,38800000.0
2005-12-06 16:16:00,2.26603,2.26603,2.26549,2.26549,26700000.0
2005-12-06 16:17:00,2.26525,2.26541,2.26516,2.2654,42000000.0
2005-12-06 16:18:00,2.26526,2.26527,2.2644,2.26449,45100000.0
2005-12-06 16:19:00,2.26457,2.26536,2.26457,2.26535,48200000.0
2005-12-06 16:20:00,2.26545,2.26563,2.26518,2.26563,23600000.0
2005-12-06 16:21:00,2.26587,2.26611,2.26562,2.26563,28300000.0
2005-12-06 16:22:00,2.26567,2.26604,2.26564,2.26593,61900000.0
2005-12-06 16:23:00,2.2659,2.26634,2.2659,2.2663,23600000.0
2005-12-06 16:24:00,2.26637,2.26668,2.2663,2.26668,34100000.0
2005-12-06 16:25:00,2.2668,2.2668,2.26647,2.26671,30100000.0
2005-12-06 16:26:00,2.26661,2.26723,2.26659,2.26723,26400000.0
2005-12-06 16:27:00,2.26731,2.26793,2.26714,2.26776,51600000.0
2005-12-06 16:28:00,2.2677,2.26808,2.26739,2.26808,35900000.0
2005-12-06 16:29:00,2.26801,2.26837,2.26801,2.26829,30000000.0
2005-12-06 16:30:00,2.26823,2.26854,2.26815,2.26818,28700000.0
2005-12-06 16:31:00,2.26817,2.26829,2.26788,2.26808,51200000.0
2005-12-06 16:32:00,2.26816,2.26816,2.26739,2.26739,28200000.0
2005-12-06 16:33:00,2.26731,2.26738,2.26716,2.26726,33400000.0
2005-12-06 16:34:00,2.26726,2.26741,2.26701,2.26709,43300000.0
2005-12-06 16:35:00,2.26708,2.26749,2.26694,2.26749,31100000.0
2005-12-06 16:36:00,2.26711,2.2675,2.26711,2.26744,14400000.0
2005-12-06 16:37:00,2.26749,2.26751,2.26735,2.26735,45900000.0
2005-12-06 16:38:00,2.26721,2.26741,2.26715,2.26715,30600000.0
2005-12-06 16:39:00,2.26714,2.26744,2.26709,2.26744,55700000.0
2005-12-06 16:40:00,2.26755,2.26815,2.26734,2.26815,32300000.0
2005-12-06 16:41:00,2.26796,2.26821,2.26776,2.26776,44400000.0
2005-12-06 16:42:00,2.26777,2.26785,2.26752,2.26755,28700000.0
2005-12-06 16:43:00,2.2677,2.2677,2.26735,2.26755,30800000.0
2005-12-06 16:44:00,2.26738,2.26788,2.26737,2.26749,38000000.0
2005-12-06 16:45:00,2.26734,2.2677,2.26734,2.26747,44600000.0
2005-12-06 16:46:00,2.26757,2.26757,2.26729,2.26733,45100000.0
2005-12-06 16:47:00,2.26723,2.26749,2.26721,2.26749,44300000.0
2005-12-06 16:48:00,2.26735,2.26744,2.26724,2.2674,23600000.0
2005-12-06 16:49:00,2.26757,2.26764,2.26735,2.2676,30400000.0
2005-12-06 16:50:00,2.26763,2.26781,2.26743,2.26757,39500000.0
2005-12-06 16:51:00,2.26746,2.26746,2.26715,2.26716,37300000.0
2005-12-06 16:52:00,2.26716,2.26735,2.26695,2.26735,51700000.0
2005-12-06 16:53:00,2.2674,2.26778,2.2674,2.26753,30800000.0
2005-12-06 16:54:00,2.26744,2.26788,2.26744,2.26788,38400000.0
2005-12-06 16:55:00,2.26777,2.26787,2.26754,2.26754,37000000.0
2005-12-06 16:56:00,2.26763,2.26786,2.26763,2.26774,19800000.0
2005-12-06 16:57:00,2.26765,2.26765,2.26737,2.26741,19100000.0
2005-12-06 16:58:00,2.2674,2.2676,2.26695,2.26695,41700000.0
2005-12-06 16:59:00,2.26721,2.26805,2.26721,2.26805,37600000.0
2005-12-06 17:00:00,2.26787,2.26836,2.26768,2.26773,42000000.0
2005-12-06 17:01:00,2.26764,2.26768,2.26728,2.26728,35800000.0
2005-12-06 17:02:00,2.26705,2.26738,2.26705,2.26713,26300000.0
2005-12-06 17:03:00,2.267,2.26708,2.26666,2.26701,34900000.0
2005-12-06 17:04:00,2.26726,2.26735,2.26706,2.26732,35900000.0
2005-12-06 17:05:00,2.26755,2.26784,2.26755,2.2677,22600000.0
2005-12-06 17:06:00,2.26751,2.26777,2.26739,2.26768,36200000.0
2005-12-06 17:07:00,2.26791,2.26795,2.26768,2.26785,32200000.0
2005-12-06 17:08:00,2.26815,2.26824,2.2679,2.26803,27500000.0
2005-12-06 17:09:00,2.2682,2.26856,2.2682,2.26855,43600000.0
2005-12-06 17:10:00,2.26874,2.26915,2.26874,2.26885,19200000.0
2005-12-06 17:11:00,2.2687,2.26904,2.2687,2.26891,35800000.0
2005-12-06 17:12:00,2.26891,2.26909,2.26877,2.26897,38600000.0
2005-12-06 17:13:00,2.26892,2.2693,2.26882,2.26897,48000000.0
2005-12-06 17:14:00,2.26896,2.26915,2.26896,2.26903,10400000.0
2005-12-06 17:15:00,2.26887,2.26899,2.26872,2.26888,26400000.0
2005-12-06 17:16:00,2.26881,2.26914,2.26864,2.26895,29900000.0
2005-12-06 17:17:00,2.269,2.26922,2.26879,2.26904,23900000.0
2005-12-06 17:18:00,2.26899,2.26933,2.26899,2.26933,26200000.0
2005-12-06 17:19:00,2.26942,2.26942,2.26917,2.26936,26300000.0
2005-12-06 17:20:00,2.26959,2.26984,2.26959,2.26977,28600000.0
2005-12-06 17:21:00,2.26973,2.26986,2.26933,2.26933,48400000.0
2005-12-06 17:22:00,2.26952,2.26964,2.26947,2.26954,37600000.0
2005-12-06 17:23:00,2.26963,2.27007,2.26963,2.26987,38000000.0
2005-12-06 17:24:00,2.26977,2.27021,2.26977,2.27021,35800000.0
2005-12-06 17:25:00,2.27008,2.27008,2.26941,2.26959,37000000.0
2005-12-06 17:26:00,2.26945,2.26956,2.26899,2.26933,34300000.0
2005-12-06 17:27:00,2.26933,2.26938,2.26915,2.26932,42800000.0
2005-12-06 17:28:00,2.26934,2.26935,2.26921,2.26933,26100000.0
2005-12-06 17:29:00,2.26948,2.26948,2.26915,2.26921,29900000.0
2005-12-06 17:30:00,2.26914,2.26939,2.26909,2.2691,43900000.0
2005-12-06 17:31:00,2.26917,2.26917,2.2689,2.26907,41500000.0
2005-12-06 17:32:00,2.26923,2.26964,2.26923,2.26958,34300000.0
2005-12-06 17:33:00,2.26955,2.27004,2.26955,2.27004,44000000.0
2005-12-06 17:34:00,2.26993,2.27,2.26953,2.26953,32800000.0
2005-12-06 17:35:00,2.26953,2.26971,2.26952,2.26969,22300000.0
2005-12-06 17:36:00,2.26952,2.2696,2.2693,2.2696,25200000.0
2005-12-06 17:37:00,2.26948,2.26958,2.26931,2.26931,52300000.0
2005-12-06 17:38:00,2.26933,2.2696,2.26924,2.2696,41000000.0
2005-12-06 17:39:00,2.26951,2.2696,2.26938,2.2695,42300000.0
2005-12-06 17:40:00,2.26957,2.26963,2.26937,2.26963,35800000.0
2005-12-06 17:41:00,2.26968,2.27006,2.26959,2.26999,20200000.0
2005-12-06 17:42:00,2.27022,2.27063,2.27022,2.27035,21700000.0
2005-12-06 17:43:00,2.27039,2.27062,2.27034,2.27062,35800000.0
2005-12-06 17:44:00,2.27057,2.27093,2.27057,2.27076,58100000.0
2005-12-06 17:45:00,2.27082,2.27103,2.27082,2.27083,22100000.0
2005-12-06 17:46:00,2.27072,2.27116,2.27072,2.27116,22000000.0
2005-12-06 17:47:00,2.27124,2.27141,2.27102,2.27125,83899998.0
2005-12-06 17:48:00,2.27098,2.27106,2.27088,2.27091,65900000.0
2005-12-06 17:49:00,2.27093,2.27131,2.27093,2.271,30300000.0
2005-12-06 17:50:00,2.27098,2.27114,2.27077,2.27103,50300000.0
2005-12-06 17:51:00,2.271,2.27123,2.27095,2.27123,34900000.0
2005-12-06 17:52:00,2.27112,2.27145,2.27104,2.27108,43000000.0
2005-12-06 17:53:00,2.27094,2.27107,2.27065,2.27073,28700000.0
2005-12-06 17:54:00,2.27071,2.27106,2.27071,2.27101,23000000.0
2005-12-06 17:55:00,2.27112,2.27121,2.27112,2.27121,6200000.0
2005-12-06 17:56:00,2.27116,2.27116,2.27085,2.27093,20800000.0
2005-12-06 17:57:00,2.27106,2.27117,2.27081,2.27114,36400000.0
2005-12-06 17:58:00,2.27125,2.27125,2.27104,2.27115,40200000.0
2005-12-06 17:59:00,2.27107,2.2712,2.27103,2.27113,41600000.0
2005-12-06 18:00:00,2.27109,2.27136,2.27104,2.27116,29000000.0
2005-12-06 18:01:00,2.27124,2.27144,2.27115,2.27117,292100000.0
2005-12-06 18:02:00,2.27122,2.2715,2.27097,2.27114,338300000.0
2005-12-06 18:03:00,2.27133,2.27178,2.27133,2.27142,423700000.0
2005-12-06 18:04:00,2.27136,2.27143,2.27092,2.27096,289899999.0
2005-12-06 18:05:00,2.27112,2.27129,2.27099,2.27102,200800000.0
2005-12-06 18:06:00,2.27109,2.27154,2.27109,2.27117,414700001.0
2005-12-06 18:07:00,2.27118,2.27149,2.27111,2.27145,447900000.0
2005-12-06 18:08:00,2.2713,2.27175,2.2711,2.27129,377699999.0
2005-12-06 18:09:00,2.2714,2.27181,2.2714,2.27157,306200001.0
2005-12-06 18:10:00,2.27151,2.27167,2.27114,2.2714,306000000.0
2005-12-06 18:11:00,2.27137,2.27197,2.27137,2.27197,221999999.0
2005-12-06 18:12:00,2.27205,2.27358,2.27205,2.27358,193800001.0
2005-12-06 18:13:00,2.27345,2.27356,2.27274,2.27305,154300000.0
2005-12-06 18:14:00,2.27304,2.27354,2.27304,2.27352,289999999.0
2005-12-06 18:15:00,2.27358,2.27387,2.2735,2.27369,307900000.0
2005-12-06 18:16:00,2.27386,2.27386,2.27329,2.27329,340200000.0
2005-12-06 18:17:00,2.27338,2.27361,2.27316,2.27316,220900000.0
2005-12-06 18:18:00,2.27314,2.27389,2.27314,2.27352,177200000.0
2005-12-06 18:19:00,2.27353,2.27391,2.27341,2.27383,292799999.0
2005-12-06 18:20:00,2.27384,2.27396,2.27347,2.27357,166500000.0
2005-12-06 18:21:00,2.27345,2.27367,2.27332,2.27345,220800000.0
2005-12-06 18:22:00,2.27351,2.27398,2.27351,2.27398,265500000.0
2005-12-06 18:23:00,2.27395,2.27414,2.27343,2.27372,331100000.0
2005-12-06 18:24:00,2.27349,2.27349,2.27293,2.27305,376899998.0
2005-12-06 18:25:00,2.27301,2.27307,2.27273,2.27302,291300000.0
2005-12-06 18:26:00,2.27314,2.27331,2.27294,2.27303,424800000.0
2005-12-06 18:27:00,2.27309,2.27366,2.27309,2.2735,294700000.0
2005-12-06 18:28:00,2.27355,2.27396,2.27328,2.27363,156600000.0
2005-12-06 18:29:00,2.2736,2.2745,2.2736,2.27416,209600000.0
2005-12-06 18:30:00,2.27397,2.274,2.27347,2.27347,229200000.0
2005-12-06 18:31:00,2.27343,2.27361,2.2732,2.27361,173000000.0
2005-12-06 18:32:00,2.27369,2.27402,2.27369,2.27373,119300000.0
2005-12-06 18:33:00,2.27374,2.27374,2.27342,2.27358,306799999.0
2005-12-06 18:34:00,2.27364,2.27384,2.27349,2.27363,336800000.0
2005-12-06 18:35:00,2.27377,2.27453,2.27377,2.27414,207400001.0
2005-12-06 18:36:00,2.274,2.274,2.27344,2.27344,84300000.0
2005-12-06 18:37:00,2.27348,2.27384,2.27348,2.27367,68700000.0
2005-12-06 18:38:00,2.27362,2.27362,2.27346,2.27355,88100000.0
2005-12-06 18:39:00,2.27347,2.27389,2.27347,2.27371,201500000.0
2005-12-06 18:40:00,2.27366,2.27378,2.27346,2.27361,212000000.0
2005-12-06 18:41:00,2.27356,2.27356,2.27328,2.27341,155800000.0
2005-12-06 18:42:00,2.27351,2.27379,2.27333,2.27335,90200000.0
2005-12-06 18:43:00,2.27338,2.27378,2.27338,2.27369,64900000.0
2005-12-06 18:44:00,2.27394,2.2741,2.27384,2.27384,145800000.0
2005-12-06 18:45:00,2.27391,2.27416,2.27382,2.27382,85000000.0
2005-12-06 18:46:00,2.27382,2.27399,2.27382,2.27394,39500000.0
2005-12-06 18:47:00,2.27392,2.27413,2.27392,2.27409,26600000.0
2005-12-06 18:48:00,2.27394,2.27484,2.27394,2.27484,73700000.0
2005-12-06 18:49:00,2.27504,2.27504,2.27448,2.27449,28600000.0
2005-12-06 18:50:00,2.27422,2.27459,2.27415,2.27422,29600000.0
2005-12-06 18:51:00,2.274,2.27418,2.27391,2.27393,161900000.0
2005-12-06 18:52:00,2.27379,2.27389,2.27372,2.27374,167700000.0
2005-12-06 18:53:00,2.27383,2.27411,2.27382,2.27388,137200000.0
2005-12-06 18:54:00,2.27377,2.27377,2.27339,2.27359,120500000.0
2005-12-06 18:55:00,2.27353,2.27388,2.27349,2.2735,156299998.0
2005-12-06 18:56:00,2.27341,2.27365,2.27335,2.27336,27800000.0
2005-12-06 18:57:00,2.27341,2.27372,2.27339,2.27347,51400000.0
2005-12-06 18:58:00,2.27351,2.27365,2.27326,2.27326,215800000.0
2005-12-06 18:59:00,2.27323,2.27332,2.27312,2.27315,222999999.0
2005-12-06 19:00:00,2.2731,2.27328,2.27298,2.27307,74800000.0
2005-12-06 19:01:00,2.27286,2.27287,2.27273,2.27278,48900000.0
2005-12-06 19:02:00,2.27275,2.27284,2.27238,2.27267,181100000.0
2005-12-06 19:03:00,2.27263,2.27281,2.27227,2.27232,103400000.0
2005-12-06 19:04:00,2.27251,2.27257,2.27227,2.27232,37400000.0
2005-12-06 19:05:00,2.27229,2.27236,2.27214,2.27225,51200000.0
2005-12-06 19:06:00,2.2723,2.27256,2.27227,2.27252,234200000.0
2005-12-06 19:07:00,2.27252,2.27277,2.27245,2.27254,107400000.0
2005-12-06 19:08:00,2.27255,2.27269,2.27227,2.27263,204100000.0
2005-12-06 19:09:00,2.27263,2.27279,2.27235,2.27252,159800000.0
2005-12-06 19:10:00,2.27265,2.27299,2.27265,2.27284,89700000.0
2005-12-06 19:11:00,2.27296,2.27319,2.27296,2.27317,59100000.0
2005-12-06 19:12:00,2.27318,2.27318,2.27286,2.27298,25000000.0
2005-12-06 19:13:00,2.27299,2.27302,2.27277,2.27293,128000000.0
2005-12-06 19:14:00,2.27308,2.27332,2.27306,2.27332,104500000.0
2005-12-06 19:15:00,2.27327,2.2734,2.27301,2.27306,108100000.0
2005-12-06 19:16:00,2.27328,2.27356,2.27328,2.27352,34900000.0
2005-12-06 19:17:00,2.27353,2.27353,2.27329,2.27343,104500000.0
2005-12-06 19:18:00,2.27341,2.2735,2.27318,2.2735,149900000.0
2005-12-06 19:19:00,2.27351,2.27373,2.27332,2.27333,92000000.0
2005-12-06 19:20:00,2.27348,2.27369,2.27348,2.27366,122000000.0
2005-12-06 19:21:00,2.27366,2.27389,2.27359,2.2737,87300000.0
2005-12-06 19:22:00,2.27366,2.27414,2.27366,2.2739,65300000.0
2005-12-06 19:23:00,2.27373,2.27378,2.27333,2.27333,153299999.0
2005-12-06 19:24:00,2.27339,2.27369,2.27332,2.27369,75900000.0
2005-12-06 19:25:00,2.27372,2.27384,2.27365,2.27365,52600000.0
2005-12-06 19:26:00,2.27357,2.27363,2.27329,2.27338,167100000.0
2005-12-06 19:27:00,2.27333,2.27347,2.27303,2.27329,92300000.0
2005-12-06 19:28:00,2.27339,2.27369,2.27324,2.27365,75100000.0
2005-12-06 19:29:00,2.27368,2.27382,2.2735,2.27354,104200000.0
2005-12-06 19:30:00,2.27356,2.27393,2.27356,2.27361,189500000.0
2005-12-06 19:31:00,2.27343,2.27343,2.27332,2.27337,52800000.0
2005-12-06 19:32:00,2.27334,2.27359,2.27322,2.27336,133100000.0
2005-12-06 19:33:00,2.27339,2.27363,2.27339,2.27352,48200000.0
2005-12-06 19:34:00,2.27365,2.27376,2.27341,2.27376,107800000.0
2005-12-06 19:35:00,2.27373,2.27387,2.27346,2.2735,117800000.0
2005-12-06 19:36:00,2.27342,2.27354,2.2732,2.27337,117100000.0
2005-12-06 19:37:00,2.27364,2.274,2.27362,2.2738,50900000.0
2005-12-06 19:38:00,2.27378,2.2741,2.27378,2.27398,49200000.0
2005-12-06 19:39:00,2.27384,2.274,2.27375,2.274,50200000.0
2005-12-06 19:40:00,2.27403,2.27403,2.27384,2.27394,107599999.0
2005-12-06 19:41:00,2.27401,2.27414,2.27392,2.27395,90700000.0
2005-12-06 19:42:00,2.27405,2.27438,2.27404,2.27404,54800000.0
2005-12-06 19:43:00,2.27412,2.27437,2.27412,2.27429,31000000.0
2005-12-06 19:44:00,2.27424,2.27426,2.27402,2.27402,94100001.0
2005-12-06 19:45:00,2.274,2.27411,2.274,2.27404,57800000.0
2005-12-06 19:46:00,2.27407,2.27407,2.27371,2.27375,108400000.0
2005-12-06 19:47:00,2.27375,2.27385,2.27375,2.27377,25400000.0
2005-12-06 19:48:00,2.27372,2.27394,2.27355,2.27365,86100000.0
2005-12-06 19:49:00,2.27381,2.2739,2.2735,2.27371,100600000.0
2005-12-06 19:50:00,2.27375,2.27409,2.2736,2.27388,87799999.0
2005-12-06 19:51:00,2.27385,2.27399,2.27372,2.2738,90800000.0
2005-12-06 19:52:00,2.27375,2.27386,2.27367,2.27377,53200000.0
2005-12-06 19:53:00,2.27366,2.27394,2.2736,2.2739,20400000.0
2005-12-06 19:54:00,2.27406,2.27406,2.27388,2.27401,75599999.0
2005-12-06 19:55:00,2.27401,2.27424,2.274,2.27424,25000000.0
2005-12-06 19:56:00,2.27433,2.27433,2.27409,2.27415,63000000.0
2005-12-06 19:57:00,2.2742,2.27439,2.27415,2.27415,130900000.0
2005-12-06 19:58:00,2.27402,2.27415,2.27393,2.27395,141000000.0
2005-12-06 19:59:00,2.27387,2.27395,2.27362,2.27362,156100000.0
2005-12-06 20:00:00,2.27369,2.2744,2.27369,2.27426,47800000.0
2005-12-06 20:01:00,2.27434,2.27471,2.27428,2.27447,66600000.0
2005-12-06 20:02:00,2.27434,2.27438,2.27402,2.27415,36800000.0
2005-12-06 20:03:00,2.27409,2.27409,2.27393,2.27394,35100000.0
2005-12-06 20:04:00,2.2739,2.2741,2.27389,2.27401,42000000.0
2005-12-06 20:05:00,2.27395,2.27414,2.27386,2.27386,36600000.0
2005-12-06 20:06:00,2.27383,2.27419,2.27383,2.27409,33500000.0
2005-12-06 20:07:00,2.27413,2.27413,2.27333,2.27358,33400000.0
2005-12-06 20:08:00,2.27362,2.27409,2.27362,2.27365,111699999.0
2005-12-06 20:09:00,2.27368,2.274,2.27359,2.274,23600000.0
2005-12-06 20:10:00,2.27427,2.27457,2.27427,2.27457,29500000.0
2005-12-06 20:11:00,2.27451,2.27468,2.27426,2.27426,72000000.0
2005-12-06 20:12:00,2.27426,2.27451,2.2741,2.27438,182600000.0
2005-12-06 20:13:00,2.27427,2.27451,2.27418,2.27419,146800000.0
2005-12-06 20:14:00,2.27405,2.27409,2.27372,2.27382,82700000.0
2005-12-06 20:15:00,2.27386,2.27404,2.27375,2.27377,213900000.0
2005-12-06 20:16:00,2.27378,2.27393,2.27376,2.2739,158100000.0
2005-12-06 20:17:00,2.27391,2.27391,2.27363,2.27379,21200000.0
2005-12-06 20:18:00,2.27392,2.27393,2.27374,2.27375,80400000.0
2005-12-06 20:19:00,2.27381,2.27425,2.27381,2.27383,170900001.0
2005-12-06 20:20:00,2.27375,2.27391,2.27342,2.27356,202900000.0
2005-12-06 20:21:00,2.27356,2.27388,2.27351,2.27388,90100000.0
2005-12-06 20:22:00,2.27395,2.27417,2.27395,2.27407,119600000.0
2005-12-06 20:23:00,2.27407,2.27431,2.27373,2.27383,161200000.0
2005-12-06 20:24:00,2.27361,2.27361,2.27319,2.27321,28000000.0
2005-12-06 20:25:00,2.27318,2.27342,2.27318,2.27324,217900000.0
2005-12-06 20:26:00,2.2733,2.27341,2.27314,2.27325,182900000.0
2005-12-06 20:27:00,2.27337,2.27399,2.27337,2.27379,100400000.0
2005-12-06 20:28:00,2.27383,2.2742,2.27373,2.27373,211000001.0
2005-12-06 20:29:00,2.27374,2.27385,2.27354,2.27372,161900000.0
2005-12-06 20:30:00,2.27382,2.27423,2.27377,2.27406,402700000.0
2005-12-06 20:31:00,2.27405,2.27442,2.27392,2.27408,201200001.0
2005-12-06 20:32:00,2.27413,2.27415,2.27382,2.27391,358100000.0
2005-12-06 20:33:00,2.27381,2.27397,2.27371,2.2738,72700000.0
2005-12-06 20:34:00,2.27382,2.27402,2.27382,2.27398,75800000.0
2005-12-06 20:35:00,2.27407,2.27408,2.27393,2.27408,57800000.0
2005-12-06 20:36:00,2.27415,2.27435,2.27401,2.2743,45600000.0
2005-12-06 20:37:00,2.27417,2.27421,2.27389,2.27402,113500000.0
2005-12-06 20:38:00,2.27405,2.27438,2.27382,2.27382,133500000.0
2005-12-06 20:39:00,2.27381,2.27393,2.27379,2.27393,127299999.0
2005-12-06 20:40:00,2.27398,2.27398,2.27369,2.27369,146400000.0
2005-12-06 20:41:00,2.27373,2.27394,2.27371,2.27375,101000000.0
2005-12-06 20:42:00,2.27375,2.27381,2.27358,2.2736,65100000.0
2005-12-06 20:43:00,2.27363,2.27371,2.27343,2.27366,122300000.0
2005-12-06 20:44:00,2.27356,2.27362,2.27321,2.27327,221100000.0
2005-12-06 20:45:00,2.27321,2.27322,2.27298,2.27298,56900000.0
2005-12-06 20:46:00,2.27277,2.27282,2.27258,2.27278,33000000.0
2005-12-06 20:47:00,2.27286,2.27295,2.2727,2.27279,138700000.0
2005-12-06 20:48:00,2.27289,2.27326,2.27289,2.27305,189500000.0
2005-12-06 20:49:00,2.27304,2.27323,2.27278,2.2729,107600000.0
2005-12-06 20:50:00,2.27284,2.2735,2.27184,2.27299,164099999.0
2005-12-06 20:51:00,2.27309,2.27338,2.27309,2.27334,88100000.0
2005-12-06 20:52:00,2.27342,2.2737,2.27313,2.27313,128600000.0
2005-12-06 20:53:00,2.27311,2.27345,2.27304,2.27313,208000000.0
2005-12-06 20:54:00,2.27307,2.27307,2.27256,2.27282,183700000.0
2005-12-06 20:55:00,2.27291,2.2731,2.27291,2.27303,37900000.0
2005-12-06 20:56:00,2.27309,2.2732,2.27283,2.27283,239500000.0
2005-12-06 20:57:00,2.27285,2.27317,2.27285,2.27312,365500000.0
2005-12-06 20:58:00,2.27321,2.2734,2.2731,2.27315,202800001.0
2005-12-06 20:59:00,2.27319,2.27328,2.27304,2.2731,212900000.0
2005-12-06 21:00:00,2.27323,2.27338,2.27313,2.27313,227800000.0
2005-12-06 21:01:00,2.27318,2.27344,2.27318,2.27341,318799999.0
2005-12-06 21:02:00,2.27344,2.27346,2.2733,2.2733,70100000.0
2005-12-06 21:03:00,2.27333,2.27351,2.27329,2.2734,96900000.0
2005-12-06 21:04:00,2.27346,2.27352,2.27339,2.27346,58200000.0
2005-12-06 21:05:00,2.27343,2.27351,2.27336,2.27338,44800000.0
2005-12-06 21:06:00,2.27332,2.27334,2.27316,2.27331,46200000.0
2005-12-06 21:07:00,2.27325,2.27337,2.2732,2.27325,33400000.0
2005-12-06 21:08:00,2.27323,2.27334,2.27319,2.2733,24500000.0
2005-12-06 21:09:00,2.27336,2.27346,2.27332,2.27332,64300000.0
2005-12-06 21:10:00,2.27342,2.2736,2.27342,2.27355,78199999.0
2005-12-06 21:11:00,2.27355,2.27371,2.27348,2.27355,134600000.0
2005-12-06 21:12:00,2.27357,2.27376,2.27357,2.27376,42800000.0
2005-12-06 21:13:00,2.2737,2.27383,2.27343,2.27353,124700000.0
2005-12-06 21:14:00,2.27375,2.27385,2.27355,2.27385,167900000.0
2005-12-06 21:15:00,2.27391,2.27402,2.27377,2.27383,151200000.0
2005-12-06 21:16:00,2.27387,2.27401,2.27374,2.27401,146200000.0
2005-12-06 21:17:00,2.27402,2.27402,2.27347,2.27347,165200000.0
2005-12-06 21:18:00,2.27349,2.2737,2.27349,2.27359,139400001.0
2005-12-06 21:19:00,2.27343,2.27364,2.27306,2.27306,74800000.0
2005-12-06 21:20:00,2.27308,2.27336,2.27306,2.27315,218400001.0
2005-12-06 21:21:00,2.27308,2.27345,2.273,2.27319,216800000.0
2005-12-06 21:22:00,2.27337,2.27344,2.27318,2.27326,147400000.0
2005-12-06 21:23:00,2.27339,2.27348,2.2733,2.2733,117300000.0
2005-12-06 21:24:00,2.27332,2.27345,2.27328,2.27337,68800000.0
2005-12-06 21:25:00,2.27328,2.27335,2.27325,2.27326,48500000.0
2005-12-06 21:26:00,2.27336,2.27343,2.27335,2.2734,32600000.0
2005-12-06 21:27:00,2.2734,2.2734,2.27323,2.27339,60100000.0
2005-12-06 21:28:00,2.27342,2.27342,2.27318,2.27322,137800000.0
2005-12-06 21:29:00,2.27329,2.27345,2.27329,2.27341,46300000.0
2005-12-06 21:30:00,2.27355,2.27355,2.2734,2.2734,25900000.0
2005-12-06 21:31:00,2.27333,2.27348,2.2733,2.2733,23100000.0
2005-12-06 21:32:00,2.27342,2.27366,2.27332,2.27338,198700000.0
2005-12-06 21:33:00,2.27334,2.27353,2.27323,2.27323,66100000.0
2005-12-06 21:34:00,2.27332,2.27343,2.27323,2.27323,156200001.0
2005-12-06 21:35:00,2.27332,2.27342,2.27332,2.27335,34700000.0
2005-12-06 21:36:00,2.27335,2.2734,2.27335,2.2734,10000000.0
2005-12-06 21:37:00,2.27338,2.27345,2.27335,2.27343,93600000.0
2005-12-06 21:38:00,2.27343,2.27365,2.27343,2.27361,72100000.0
2005-12-06 21:39:00,2.27363,2.27363,2.27362,2.27362,20400000.0
2005-12-06 21:40:00,2.27374,2.27387,2.27358,2.27387,40400000.0
2005-12-06 21:41:00,2.27374,2.27389,2.27365,2.27381,37900000.0
2005-12-06 21:42:00,2.27375,2.27386,2.27364,2.27381,102700000.0
2005-12-06 21:43:00,2.27378,2.274,2.27378,2.27386,87400000.0
2005-12-06 21:44:00,2.27392,2.27395,2.27349,2.27354,100200000.0
2005-12-06 21:45:00,2.2736,2.27375,2.27355,2.27364,91900000.0
2005-12-06 21:46:00,2.27374,2.27374,2.27354,2.2737,92300000.0
2005-12-06 21:47:00,2.27372,2.27394,2.27361,2.27367,121900000.0
2005-12-06 21:48:00,2.27347,2.27366,2.27327,2.27327,45800000.0
2005-12-06 21:49:00,2.27334,2.27377,2.27326,2.27333,100000000.0
2005-12-06 21:50:00,2.27349,2.27371,2.27349,2.27358,49900000.0
2005-12-06 21:51:00,2.27348,2.27371,2.27329,2.2734,32600000.0
2005-12-06 21:52:00,2.27334,2.2735,2.2733,2.27339,117000000.0
2005-12-06 21:53:00,2.27344,2.27363,2.27326,2.27326,32900000.0
2005-12-06 21:54:00,2.27325,2.27335,2.27316,2.27325,40600000.0
2005-12-06 21:55:00,2.2734,2.27355,2.2733,2.2733,83099999.0
2005-12-06 21:56:00,2.27327,2.27334,2.27311,2.27326,46000000.0
2005-12-06 21:57:00,2.27314,2.27318,2.27299,2.27318,22900000.0
2005-12-06 21:58:00,2.27338,2.27384,2.27338,2.27378,26400000.0
2005-12-06 21:59:00,2.27374,2.27374,2.27333,2.27333,173100000.0
2005-12-06 22:00:00,2.27303,2.27314,2.27272,2.27311,77100000.0
2005-12-06 22:01:00,2.27321,2.27322,2.2731,2.2731,25300000.0
2005-12-06 22:02:00,2.27297,2.27297,2.27242,2.27242,107100000.0
2005-12-06 22:03:00,2.27232,2.27285,2.27224,2.27256,20500000.0
2005-12-06 22:04:00,2.27237,2.27241,2.27221,2.27241,90200000.0
2005-12-06 22:05:00,2.27248,2.27272,2.27247,2.27271,63700000.0
2005-12-06 22:06:00,2.27273,2.27277,2.27261,2.27262,37700000.0
2005-12-06 22:07:00,2.27261,2.27261,2.27253,2.27258,23800000.0
2005-12-06 22:08:00,2.27265,2.2729,2.27265,2.2729,21700000.0
2005-12-06 22:09:00,2.27291,2.27324,2.27286,2.27303,42900000.0
2005-12-06 22:10:00,2.27318,2.27329,2.27318,2.27323,26400000.0
2005-12-06 22:11:00,2.27326,2.2734,2.27323,2.27338,20400000.0
2005-12-06 22:12:00,2.2734,2.2734,2.27328,2.27333,70400000.0
2005-12-06 22:13:00,2.27336,2.27341,2.27329,2.27333,44100000.0
2005-12-06 22:14:00,2.2733,2.27344,2.27305,2.27305,30200000.0
2005-12-06 22:15:00,2.27304,2.27327,2.27301,2.27318,113900000.0
2005-12-06 22:16:00,2.27316,2.27345,2.2731,2.27311,115600000.0
2005-12-06 22:17:00,2.27335,2.27348,2.27331,2.27331,19500000.0
2005-12-06 22:18:00,2.27329,2.27334,2.27327,2.27327,10200000.0
2005-12-06 22:19:00,2.27317,2.27317,2.27296,2.27299,68300000.0
2005-12-06 22:20:00,2.27307,2.27319,2.27307,2.27319,28900000.0
2005-12-06 22:21:00,2.27332,2.2735,2.27328,2.2735,40700000.0
2005-12-06 22:22:00,2.2735,2.27354,2.27333,2.27337,147400000.0
2005-12-06 22:23:00,2.27337,2.27369,2.27337,2.2736,62500000.0
2005-12-06 22:24:00,2.27381,2.27412,2.27381,2.274,19900000.0
2005-12-06 22:25:00,2.27399,2.27399,2.27382,2.27391,61000000.0
2005-12-06 22:26:00,2.27395,2.27395,2.27386,2.2739,13800000.0
2005-12-06 22:27:00,2.2741,2.27441,2.27403,2.27418,47200000.0
2005-12-06 22:28:00,2.27442,2.27445,2.27429,2.27436,42900000.0
2005-12-06 22:29:00,2.27426,2.27435,2.27414,2.27424,117500000.0
2005-12-06 22:30:00,2.2743,2.27486,2.2743,2.27486,132000000.0
2005-12-06 22:31:00,2.27481,2.27481,2.27449,2.27454,21600000.0
2005-12-06 22:32:00,2.27463,2.27472,2.2746,2.27462,69900000.0
2005-12-06 22:33:00,2.27459,2.27459,2.27437,2.27445,51900000.0
2005-12-06 22:34:00,2.27443,2.27458,2.27443,2.27449,79800000.0
2005-12-06 22:35:00,2.27435,2.27445,2.27427,2.27427,27300000.0
2005-12-06 22:36:00,2.27428,2.27428,2.27422,2.27425,22200000.0
2005-12-06 22:37:00,2.27425,2.27425,2.27403,2.27403,38000000.0
2005-12-06 22:38:00,2.27412,2.27425,2.27409,2.27411,55900000.0
2005-12-06 22:39:00,2.27405,2.27421,2.27405,2.2742,9600000.0
2005-12-06 22:40:00,2.27423,2.27448,2.27417,2.27429,31800000.0
2005-12-06 22:41:00,2.27412,2.27414,2.27385,2.27385,31100000.0
2005-12-06 22:42:00,2.27377,2.27404,2.27364,2.27379,67400000.0
2005-12-06 22:43:00,2.2738,2.27386,2.27356,2.27366,106500000.0
2005-12-06 22:44:00,2.27366,2.27385,2.27365,2.27375,61000000.0
2005-12-06 22:45:00,2.2737,2.2737,2.27342,2.27342,43200000.0
2005-12-06 22:46:00,2.2734,2.27347,2.27335,2.2734,86700000.0
2005-12-06 22:47:00,2.27355,2.27361,2.27337,2.27337,73200000.0
2005-12-06 22:48:00,2.27331,2.27351,2.27329,2.2735,57300000.0
2005-12-06 22:49:00,2.27357,2.27374,2.27342,2.27357,72700000.0
2005-12-06 22:50:00,2.27345,2.27345,2.2732,2.27325,18800000.0
2005-12-06 22:51:00,2.27325,2.27332,2.27309,2.27332,102100000.0
2005-12-06 22:52:00,2.27334,2.27356,2.27334,2.27348,50900000.0
2005-12-06 22:53:00,2.2735,2.27353,2.27348,2.27353,12800000.0
2005-12-06 22:54:00,2.27353,2.27358,2.27353,2.27357,33600000.0
2005-12-06 22:55:00,2.27346,2.27348,2.27331,2.27331,47600000.0
2005-12-06 22:56:00,2.27332,2.2734,2.27332,2.27339,17400000.0
2005-12-06 22:57:00,2.27362,2.27385,2.27362,2.27382,28600000.0
2005-12-06 22:58:00,2.27358,2.27376,2.27358,2.2736,38300000.0
2005-12-06 22:59:00,2.27352,2.27352,2.27336,2.2734,26300000.0
2005-12-06 23:00:00,2.27324,2.27324,2.27323,2.27323,3300000.0
2005-12-06 23:01:00,2.2733,2.27335,2.2733,2.27335,4900000.0
2005-12-06 23:02:00,2.27316,2.27316,2.273,2.27312,17900000.0
2005-12-06 23:03:00,2.27306,2.27311,2.27293,2.27293,47100000.0
2005-12-06 23:04:00,2.2729,2.27317,2.27285,2.27308,48000000.0
2005-12-06 23:05:00,2.27288,2.27302,2.27288,2.27302,17000000.0
2005-12-06 23:06:00,2.27312,2.27339,2.27312,2.27339,18400000.0
2005-12-06 23:07:00,2.27338,2.27338,2.27305,2.27306,22800000.0
2005-12-06 23:08:00,2.27327,2.27327,2.27297,2.27304,30100000.0
2005-12-06 23:09:00,2.27328,2.27352,2.27328,2.27352,21700000.0
2005-12-06 23:10:00,2.27347,2.27366,2.27345,2.27356,24700000.0
2005-12-06 23:11:00,2.27364,2.27367,2.27344,2.27345,33700000.0
2005-12-06 23:12:00,2.27342,2.27354,2.27341,2.27354,38700000.0
2005-12-06 23:13:00,2.27363,2.27367,2.27335,2.27335,23000000.0
2005-12-06 23:14:00,2.27333,2.27367,2.27333,2.2736,37100000.0
2005-12-06 23:15:00,2.27358,2.27358,2.27335,2.27338,21600000.0
2005-12-06 23:16:00,2.27348,2.27417,2.27348,2.27383,34000000.0
2005-12-06 23:17:00,2.27384,2.27397,2.27379,2.27379,9200000.0
2005-12-06 23:18:00,2.27387,2.27407,2.27362,2.27407,33700000.0
2005-12-06 23:19:00,2.27394,2.27407,2.27394,2.274,18100000.0
2005-12-06 23:20:00,2.27401,2.2742,2.27392,2.27392,44000000.0
2005-12-06 23:21:00,2.2738,2.27386,2.27376,2.27386,9500000.0
2005-12-06 23:22:00,2.27381,2.27387,2.27371,2.2738,34700000.0
2005-12-06 23:23:00,2.27386,2.27412,2.27386,2.27412,17000000.0
2005-12-06 23:24:00,2.2743,2.2744,2.27423,2.27427,17300000.0
2005-12-06 23:25:00,2.27432,2.27444,2.27422,2.27426,42000000.0
2005-12-06 23:26:00,2.27428,2.27432,2.27428,2.27432,4800000.0
2005-12-06 23:27:00,2.27444,2.27451,2.2743,2.2743,28100000.0
2005-12-06 23:28:00,2.2744,2.27454,2.27406,2.2742,28800000.0
2005-12-06 23:29:00,2.27428,2.27445,2.27428,2.27442,30500000.0
2005-12-06 23:30:00,2.27424,2.27438,2.27415,2.27433,42300000.0
2005-12-06 23:31:00,2.27413,2.27413,2.27399,2.2741,25200000.0
2005-12-06 23:32:00,2.2743,2.27433,2.27428,2.27433,9600000.0
2005-12-06 23:33:00,2.27424,2.27424,2.27409,2.27418,46000000.0
2005-12-06 23:34:00,2.27425,2.2744,2.27421,2.27427,35000000.0
2005-12-06 23:35:00,2.27412,2.27426,2.27396,2.27401,29800000.0
2005-12-06 23:36:00,2.27422,2.27445,2.27422,2.27445,4800000.0
2005-12-06 23:37:00,2.2744,2.27444,2.27411,2.27411,23800000.0
2005-12-06 23:38:00,2.27415,2.27432,2.27405,2.27412,12700000.0
2005-12-06 23:39:00,2.27398,2.27415,2.27384,2.27405,39900000.0
2005-12-06 23:40:00,2.27405,2.27409,2.27405,2.27409,3600000.0
2005-12-06 23:41:00,2.27416,2.27428,2.27414,2.27421,29900000.0
2005-12-06 23:42:00,2.27431,2.27562,2.27431,2.27562,37300000.0
2005-12-06 23:43:00,2.2755,2.2755,2.27504,2.27504,22300000.0
2005-12-06 23:44:00,2.27499,2.27504,2.27491,2.27501,24200000.0
2005-12-06 23:45:00,2.27501,2.27521,2.27494,2.275,43400000.0
2005-12-06 23:46:00,2.27513,2.2752,2.27505,2.2752,29500000.0
2005-12-06 23:47:00,2.275,2.27514,2.27493,2.27504,33800001.0
2005-12-06 23:48:00,2.27488,2.2749,2.27477,2.27488,29100000.0
2005-12-06 23:49:00,2.27474,2.27481,2.27467,2.27481,64699998.0
2005-12-06 23:50:00,2.27506,2.27535,2.27506,2.27509,15500000.0
2005-12-06 23:51:00,2.27516,2.27526,2.27508,2.27521,34500000.0
2005-12-06 23:52:00,2.27527,2.27547,2.27527,2.27535,33900000.0
2005-12-06 23:53:00,2.27518,2.27518,2.27489,2.27513,38100000.0
2005-12-06 23:54:00,2.27537,2.27542,2.27533,2.27536,21000000.0
2005-12-06 23:55:00,2.27532,2.2755,2.27517,2.27517,24000000.0
2005-12-06 23:56:00,2.27526,2.27551,2.27517,2.27517,40600000.0
2005-12-06 23:57:00,2.27524,2.27537,2.27497,2.27534,36500000.0
2005-12-06 23:58:00,2.27543,2.27543,2.27511,2.27514,25800000.0
2005-12-06 23:59:00,2.27508,2.2752,2.27503,2.2752,32600000.0
2005-12-07 00:00:00,2.27505,2.27517,2.27505,2.2751,37900000.0
2005-12-07 00:01:00,2.27456,2.27471,2.27376,2.27414,41300000.0
2005-12-07 00:02:00,2.27435,2.27447,2.27383,2.27413,32100000.0
2005-12-07 00:03:00,2.2739,2.27439,2.27371,2.27371,33200000.0
2005-12-07 00:04:00,2.27416,2.27433,2.27368,2.2739,56500000.0
2005-12-07 00:05:00,2.27373,2.27413,2.27362,2.27388,45600000.0
2005-12-07 00:06:00,2.27343,2.27391,2.27318,2.27338,53200000.0
2005-12-07 00:07:00,2.27333,2.27426,2.2732,2.27426,33000000.0
2005-12-07 00:08:00,2.27365,2.27393,2.27346,2.27351,26000000.0
2005-12-07 00:09:00,2.2735,2.27386,2.27337,2.27376,32300000.0
2005-12-07 00:10:00,2.27369,2.27407,2.27346,2.27346,34700000.0
2005-12-07 00:11:00,2.27329,2.27397,2.27324,2.2739,41200000.0
2005-12-07 00:12:00,2.27341,2.27389,2.27316,2.27345,33000000.0
2005-12-07 00:13:00,2.27368,2.27379,2.2731,2.27329,19700000.0
2005-12-07 00:14:00,2.27341,2.27349,2.27301,2.27329,31000000.0
2005-12-07 00:15:00,2.27285,2.27372,2.27275,2.27372,25900000.0
2005-12-07 00:16:00,2.27322,2.27422,2.27295,2.27397,31400000.0
2005-12-07 00:17:00,2.27308,2.27384,2.27308,2.2734,26400000.0
2005-12-07 00:18:00,2.27346,2.27457,2.27321,2.27442,38100000.0
2005-12-07 00:19:00,2.27432,2.27456,2.27368,2.27368,43300001.0
2005-12-07 00:20:00,2.27417,2.27435,2.27361,2.27388,51400000.0
2005-12-07 00:21:00,2.27412,2.27433,2.27353,2.27353,50100000.0
2005-12-07 00:22:00,2.27345,2.27375,2.27323,2.27375,17800000.0
2005-12-07 00:23:00,2.2736,2.27398,2.27328,2.27349,36000000.0
2005-12-07 00:24:00,2.27353,2.27361,2.2733,2.2736,24300000.0
2005-12-07 00:25:00,2.27375,2.27388,2.27349,2.2738,26800000.0
2005-12-07 00:26:00,2.27341,2.27388,2.27323,2.27377,43700000.0
2005-12-07 00:27:00,2.2748,2.2748,2.2736,2.27372,40000000.0
2005-12-07 00:28:00,2.27381,2.27398,2.27369,2.27369,24700000.0
2005-12-07 00:29:00,2.27368,2.27368,2.27363,2.27363,8800000.0
2005-12-07 00:30:00,2.2737,2.2737,2.27365,2.27365,8600000.0
2005-12-07 00:31:00,2.27357,2.27357,2.27339,2.27346,20900000.0
2005-12-07 00:32:00,2.27344,2.27346,2.27307,2.27323,49700000.0
2005-12-07 00:33:00,2.27326,2.27343,2.27326,2.27343,30200000.0
2005-12-07 00:34:00,2.27345,2.27365,2.27345,2.27345,27800000.0
2005-12-07 00:35:00,2.2735,2.27367,2.27345,2.27355,56700000.0
2005-12-07 00:36:00,2.27352,2.27355,2.27352,2.27355,7200000.0
2005-12-07 00:37:00,2.2736,2.2736,2.27347,2.27347,34900000.0
2005-12-07 00:38:00,2.27357,2.27357,2.27341,2.27352,56700000.0
2005-12-07 00:39:00,2.27352,2.2736,2.27335,2.27341,28100000.0
2005-12-07 00:40:00,2.27345,2.27345,2.27332,2.27332,18800000.0
2005-12-07 00:41:00,2.2735,2.2735,2.27313,2.27324,18400000.0
2005-12-07 00:42:00,2.27332,2.27339,2.27315,2.27318,47500000.0
2005-12-07 00:43:00,2.27335,2.27335,2.2731,2.2732,16700000.0
2005-12-07 00:44:00,2.27317,2.27348,2.27316,2.27348,53000000.0
2005-12-07 00:45:00,2.27344,2.27344,2.2733,2.2733,18000000.0
2005-12-07 00:46:00,2.27304,2.27346,2.27304,2.27335,26900000.0
2005-12-07 00:47:00,2.27343,2.27354,2.27342,2.27345,16700000.0
2005-12-07 00:48:00,2.2736,2.27371,2.27351,2.27371,15600000.0
2005-12-07 00:49:00,2.27373,2.27401,2.27353,2.27383,27600000.0
2005-12-07 00:50:00,2.27395,2.27415,2.27389,2.27412,28200000.0
2005-12-07 00:51:00,2.2743,2.27437,2.27409,2.27437,39900000.0
2005-12-07 00:52:00,2.27415,2.27429,2.2741,2.27413,55000000.0
2005-12-07 00:53:00,2.27412,2.27422,2.27397,2.27405,44200000.0
2005-12-07 00:54:00,2.27425,2.27429,2.27391,2.27391,30700000.0
2005-12-07 00:55:00,2.27385,2.27405,2.27385,2.27387,28900000.0
2005-12-07 00:56:00,2.27385,2.27397,2.27375,2.27385,32600000.0
2005-12-07 00:57:00,2.2739,2.27409,2.27388,2.27409,21600000.0
2005-12-07 00:58:00,2.27397,2.27414,2.27395,2.27395,24800000.0
2005-12-07 00:59:00,2.27394,2.27411,2.27394,2.27407,24800000.0
2005-12-07 01:00:00,2.27405,2.27405,2.27377,2.27396,33300000.0
2005-12-07 01:01:00,2.27392,2.27401,2.27383,2.27401,30400000.0
2005-12-07 01:02:00,2.2738,2.27405,2.2738,2.27385,30800000.0
2005-12-07 01:03:00,2.27407,2.2742,2.27398,2.27401,34100000.0
2005-12-07 01:04:00,2.27412,2.27426,2.27411,2.27412,28500000.0
2005-12-07 01:05:00,2.27426,2.27426,2.27405,2.27417,32000000.0
2005-12-07 01:06:00,2.27421,2.27429,2.27397,2.27419,32500000.0
2005-12-07 01:07:00,2.27415,2.27443,2.2741,2.27443,32200000.0
2005-12-07 01:08:00,2.27437,2.27437,2.27424,2.27428,23900000.0
2005-12-07 01:09:00,2.27429,2.27465,2.27429,2.27443,17400000.0
2005-12-07 01:10:00,2.27472,2.27472,2.27456,2.27457,37900000.0
2005-12-07 01:11:00,2.27459,2.27485,2.27459,2.27468,39200000.0
2005-12-07 01:12:00,2.27462,2.27477,2.27424,2.27424,23500000.0
2005-12-07 01:13:00,2.2739,2.27393,2.27382,2.27382,12500000.0
2005-12-07 01:14:00,2.27375,2.27385,2.27372,2.27375,33000000.0
2005-12-07 01:15:00,2.27378,2.27388,2.27373,2.27385,28800000.0
2005-12-07 01:16:00,2.27408,2.27431,2.27408,2.27425,46700000.0
2005-12-07 01:17:00,2.27431,2.27459,2.27421,2.27447,26700000.0
2005-12-07 01:18:00,2.27443,2.27459,2.27431,2.27434,50700001.0
2005-12-07 01:19:00,2.27424,2.27424,2.27416,2.27416,15400000.0
2005-12-07 01:20:00,2.27395,2.27422,2.27395,2.27413,52100000.0
2005-12-07 01:21:00,2.27408,2.27411,2.274,2.27407,28900000.0
2005-12-07 01:22:00,2.27399,2.27419,2.27394,2.27401,23200000.0
2005-12-07 01:23:00,2.27405,2.27406,2.27364,2.274,29600000.0
2005-12-07 01:24:00,2.27398,2.27398,2.27365,2.27384,34400000.0
2005-12-07 01:25:00,2.27381,2.27398,2.27381,2.27398,7200000.0
2005-12-07 01:26:00,2.2741,2.27419,2.27409,2.27414,18700000.0
2005-12-07 01:27:00,2.27412,2.27421,2.27399,2.27399,52500000.0
2005-12-07 01:28:00,2.27398,2.27426,2.27398,2.27408,19600000.0
2005-12-07 01:29:00,2.27399,2.27399,2.27373,2.27384,16000000.0
2005-12-07 01:30:00,2.27383,2.27389,2.27366,2.27387,41400000.0
2005-12-07 01:31:00,2.27384,2.27396,2.27354,2.27373,32800000.0
2005-12-07 01:32:00,2.27363,2.27363,2.27335,2.27335,16400000.0
2005-12-07 01:33:00,2.27334,2.27371,2.27334,2.27371,41600000.0
2005-12-07 01:34:00,2.27364,2.27364,2.27307,2.27319,62300000.0
2005-12-07 01:35:00,2.27311,2.27339,2.27311,2.27334,42700000.0
2005-12-07 01:36:00,2.27328,2.27365,2.27328,2.27354,29400000.0
2005-12-07 01:37:00,2.27339,2.27362,2.27333,2.2734,22200000.0
2005-12-07 01:38:00,2.27347,2.27361,2.27319,2.27319,19500000.0
2005-12-07 01:39:00,2.27303,2.27352,2.27303,2.27352,47300000.0
2005-12-07 01:40:00,2.27382,2.27382,2.27302,2.27302,15800000.0
2005-12-07 01:41:00,2.27304,2.27319,2.27286,2.27291,46900000.0
2005-12-07 01:42:00,2.27286,2.2729,2.27252,2.27265,21100000.0
2005-12-07 01:43:00,2.27262,2.27271,2.2724,2.27245,42800000.0
2005-12-07 01:44:00,2.27254,2.27267,2.27241,2.27258,16600000.0
2005-12-07 01:45:00,2.2728,2.27285,2.27251,2.27265,49800000.0
2005-12-07 01:46:00,2.27266,2.27295,2.27264,2.27275,20600000.0
2005-12-07 01:47:00,2.27297,2.2731,2.27278,2.27297,41900000.0
2005-12-07 01:48:00,2.27296,2.27296,2.27247,2.27259,37600000.0
2005-12-07 01:49:00,2.27259,2.27295,2.27252,2.27281,31100000.0
2005-12-07 01:50:00,2.27263,2.27288,2.27263,2.27288,33900000.0
2005-12-07 01:51:00,2.27312,2.27321,2.27302,2.27305,37800000.0
2005-12-07 01:52:00,2.27293,2.27304,2.27264,2.27304,55800000.0
2005-12-07 01:53:00,2.27318,2.27318,2.27291,2.27301,17800000.0
2005-12-07 01:54:00,2.27294,2.27313,2.27294,2.27295,29600000.0
2005-12-07 01:55:00,2.27295,2.27307,2.27295,2.27307,14700000.0
2005-12-07 01:56:00,2.27315,2.27325,2.2731,2.2731,41100000.0
2005-12-07 01:57:00,2.27327,2.27327,2.27287,2.27294,43200000.0
2005-12-07 01:58:00,2.27291,2.27305,2.27287,2.27305,16600000.0
2005-12-07 01:59:00,2.2732,2.27334,2.27284,2.27287,30300000.0
2005-12-07 02:00:00,2.27283,2.27332,2.27283,2.27328,23600000.0
2005-12-07 02:01:00,2.273,2.27309,2.27294,2.27303,39400000.0
2005-12-07 02:02:00,2.27311,2.27311,2.27239,2.27248,25000000.0
2005-12-07 02:03:00,2.27254,2.27266,2.27217,2.27217,28600000.0
2005-12-07 02:04:00,2.2723,2.27245,2.2723,2.27245,10400000.0
2005-12-07 02:05:00,2.27251,2.27271,2.27251,2.27261,51400000.0
2005-12-07 02:06:00,2.27237,2.2724,2.27229,2.2724,19100000.0
2005-12-07 02:07:00,2.27225,2.27244,2.27224,2.27244,51300000.0
2005-12-07 02:08:00,2.27221,2.27247,2.27221,2.27247,48500001.0
2005-12-07 02:09:00,2.27241,2.27241,2.27204,2.27207,24600000.0
2005-12-07 02:10:00,2.2721,2.2721,2.27189,2.27208,24200000.0
2005-12-07 02:11:00,2.27195,2.27218,2.27195,2.27218,26700000.0
2005-12-07 02:12:00,2.27232,2.27252,2.27224,2.27252,31000000.0
2005-12-07 02:13:00,2.27251,2.27276,2.27251,2.27252,19200000.0
2005-12-07 02:14:00,2.27278,2.27316,2.27278,2.27307,24800000.0
2005-12-07 02:15:00,2.27305,2.27305,2.27284,2.27299,17600000.0
2005-12-07 02:16:00,2.27307,2.2732,2.27307,2.27317,45200000.0
2005-12-07 02:17:00,2.27304,2.27316,2.27295,2.27302,32300000.0
2005-12-07 02:18:00,2.27298,2.2732,2.27293,2.27316,27800000.0
2005-12-07 02:19:00,2.27308,2.27322,2.27306,2.27313,16600000.0
2005-12-07 02:20:00,2.27305,2.27327,2.27287,2.27322,18000000.0
2005-12-07 02:21:00,2.27308,2.27313,2.273,2.2731,26300000.0
2005-12-07 02:22:00,2.27323,2.27343,2.27303,2.27343,27600000.0
2005-12-07 02:23:00,2.27361,2.27378,2.27347,2.27349,36200000.0
2005-12-07 02:24:00,2.27367,2.2738,2.27367,2.27369,14200000.0
2005-12-07 02:25:00,2.27366,2.27398,2.27366,2.27381,38400000.0
2005-12-07 02:26:00,2.27404,2.27418,2.27385,2.27418,43199999.0
2005-12-07 02:27:00,2.27423,2.27426,2.27391,2.27402,49000000.0
2005-12-07 02:28:00,2.27383,2.27383,2.27338,2.2734,27700000.0
2005-12-07 02:29:00,2.27312,2.27355,2.27312,2.27333,41800000.0
2005-12-07 02:30:00,2.27341,2.27344,2.27327,2.2733,26300000.0
2005-12-07 02:31:00,2.2734,2.27358,2.27297,2.27345,49600000.0
2005-12-07 02:32:00,2.27335,2.27356,2.27335,2.27338,41500000.0
2005-12-07 02:33:00,2.27327,2.27327,2.27295,2.27295,32600000.0
2005-12-07 02:34:00,2.27317,2.27372,2.27317,2.27317,47100000.0
2005-12-07 02:35:00,2.27308,2.2732,2.27254,2.27254,31600000.0
2005-12-07 02:36:00,2.27277,2.27284,2.27258,2.27277,29200000.0
2005-12-07 02:37:00,2.2728,2.27287,2.27264,2.27264,11900000.0
2005-12-07 02:38:00,2.27268,2.27316,2.27268,2.27296,27100000.0
2005-12-07 02:39:00,2.27286,2.27286,2.27274,2.27274,8200000.0
2005-12-07 02:40:00,2.27242,2.27254,2.2723,2.27244,48200000.0
2005-12-07 02:41:00,2.27246,2.27249,2.27224,2.27226,38100000.0
2005-12-07 02:42:00,2.27216,2.27224,2.2719,2.2719,18400000.0
2005-12-07 02:43:00,2.27184,2.27195,2.27168,2.27183,22000000.0
2005-12-07 02:44:00,2.272,2.27203,2.272,2.27203,7200000.0
2005-12-07 02:45:00,2.27207,2.27213,2.27198,2.27207,42000000.0
2005-12-07 02:46:00,2.27203,2.27203,2.27192,2.27192,4700000.0
2005-12-07 02:47:00,2.27185,2.27201,2.2718,2.27182,36700000.0
2005-12-07 02:48:00,2.2718,2.2718,2.27165,2.27174,19900000.0
2005-12-07 02:49:00,2.27173,2.27214,2.27173,2.27198,53200000.0
2005-12-07 02:50:00,2.27187,2.27214,2.27173,2.27214,20300000.0
2005-12-07 02:51:00,2.27212,2.27212,2.2718,2.27201,28200000.0
2005-12-07 02:52:00,2.27182,2.27182,2.27144,2.27167,25500000.0
2005-12-07 02:53:00,2.27193,2.27208,2.27188,2.27202,21400000.0
2005-12-07 02:54:00,2.27225,2.27233,2.27225,2.27233,4800000.0
2005-12-07 02:55:00,2.27245,2.27254,2.27225,2.27254,25300000.0
2005-12-07 02:56:00,2.27271,2.27285,2.27224,2.27224,24300000.0
2005-12-07 02:57:00,2.27215,2.2722,2.27202,2.27202,16600000.0
2005-12-07 02:58:00,2.27211,2.27228,2.27211,2.27215,35100000.0
2005-12-07 02:59:00,2.27226,2.27226,2.27208,2.27208,37900000.0
2005-12-07 03:00:00,2.27212,2.27234,2.27212,2.27223,29300000.0
2005-12-07 03:01:00,2.2723,2.27254,2.27225,2.27225,44300000.0
2005-12-07 03:02:00,2.27217,2.27232,2.27217,2.27223,10800000.0
2005-12-07 03:03:00,2.27212,2.27243,2.27212,2.27234,41900000.0
2005-12-07 03:04:00,2.27238,2.27257,2.27231,2.27257,33600000.0
2005-12-07 03:05:00,2.27239,2.2727,2.27239,2.27268,23700000.0
2005-12-07 03:06:00,2.27255,2.2726,2.27234,2.2726,40400000.0
2005-12-07 03:07:00,2.27274,2.27277,2.2722,2.27229,33600000.0
2005-12-07 03:08:00,2.2726,2.27291,2.2726,2.27291,30700000.0
2005-12-07 03:09:00,2.27249,2.27276,2.2724,2.27275,19800000.0
2005-12-07 03:10:00,2.27313,2.27354,2.27313,2.27354,16800000.0
2005-12-07 03:11:00,2.2736,2.2736,2.27313,2.27348,40600000.0
2005-12-07 03:12:00,2.27352,2.27352,2.27328,2.2734,37800000.0
2005-12-07 03:13:00,2.27336,2.27336,2.27313,2.27313,22700000.0
2005-12-07 03:14:00,2.27313,2.2734,2.27313,2.2733,23200000.0
2005-12-07 03:15:00,2.27327,2.27327,2.27314,2.27314,40100000.0
2005-12-07 03:16:00,2.27334,2.27341,2.27325,2.27337,24200000.0
2005-12-07 03:17:00,2.27334,2.27361,2.27329,2.27361,37800000.0
2005-12-07 03:18:00,2.27359,2.27367,2.27342,2.27352,22000000.0
2005-12-07 03:19:00,2.27364,2.27364,2.27336,2.27336,12000000.0
2005-12-07 03:20:00,2.27331,2.27348,2.27302,2.27348,36600000.0
2005-12-07 03:21:00,2.27326,2.27354,2.2732,2.2734,33300000.0
2005-12-07 03:22:00,2.27377,2.27383,2.27355,2.27368,41900000.0
2005-12-07 03:23:00,2.27365,2.27374,2.27355,2.27355,34300000.0
2005-12-07 03:24:00,2.27348,2.27359,2.27318,2.27318,38200000.0
2005-12-07 03:25:00,2.27322,2.27328,2.27322,2.27328,13400000.0
2005-12-07 03:26:00,2.27332,2.27339,2.27322,2.2733,32400000.0
2005-12-07 03:27:00,2.27341,2.27353,2.27332,2.27332,28400000.0
2005-12-07 03:28:00,2.27342,2.27356,2.27337,2.27337,28800000.0
2005-12-07 03:29:00,2.27326,2.27343,2.27324,2.27341,26700000.0
2005-12-07 03:30:00,2.27354,2.27354,2.27329,2.27329,10400000.0
2005-12-07 03:31:00,2.27334,2.27334,2.27307,2.27316,19200000.0
2005-12-07 03:32:00,2.2732,2.27335,2.27312,2.27312,47700000.0
2005-12-07 03:33:00,2.27327,2.27336,2.27314,2.27334,59300000.0
2005-12-07 03:34:00,2.27332,2.27332,2.27316,2.27323,13500000.0
2005-12-07 03:35:00,2.2731,2.2733,2.27307,2.2733,59100000.0
2005-12-07 03:36:00,2.2732,2.27353,2.2732,2.27329,53500001.0
2005-12-07 03:37:00,2.27328,2.27344,2.2732,2.27328,20400000.0
2005-12-07 03:38:00,2.27332,2.27361,2.27332,2.27353,52900000.0
2005-12-07 03:39:00,2.27355,2.27366,2.27344,2.27344,40300000.0
2005-12-07 03:40:00,2.27355,2.27387,2.27355,2.27387,26900000.0
2005-12-07 03:41:00,2.27376,2.27389,2.27369,2.27373,47700000.0
2005-12-07 03:42:00,2.27361,2.27377,2.27359,2.27362,36700000.0
2005-12-07 03:43:00,2.2736,2.27361,2.27344,2.27344,13000000.0
2005-12-07 03:44:00,2.27344,2.27369,2.27344,2.27364,37800000.0
2005-12-07 03:45:00,2.27361,2.27371,2.27361,2.27368,29800000.0
2005-12-07 03:46:00,2.27378,2.27378,2.27367,2.27371,23400000.0
2005-12-07 03:47:00,2.27362,2.27383,2.27358,2.27383,32300000.0
2005-12-07 03:48:00,2.27372,2.27389,2.27372,2.27389,25400000.0
2005-12-07 03:49:00,2.27366,2.27366,2.27354,2.27355,16200000.0
2005-12-07 03:50:00,2.27362,2.2737,2.27358,2.27358,25300000.0
2005-12-07 03:51:00,2.27381,2.27385,2.27373,2.2738,35900000.0
2005-12-07 03:52:00,2.27375,2.27384,2.27361,2.27384,48700000.0
2005-12-07 03:53:00,2.27364,2.27389,2.27364,2.27386,28200000.0
2005-12-07 03:54:00,2.27386,2.27398,2.27358,2.27358,27200000.0
2005-12-07 03:55:00,2.27367,2.27368,2.27367,2.27368,7100000.0
2005-12-07 03:56:00,2.27374,2.27383,2.27367,2.27378,30700000.0
2005-12-07 03:57:00,2.27378,2.27391,2.27373,2.27378,47300000.0
2005-12-07 03:58:00,2.2736,2.27387,2.27341,2.27387,22700000.0
2005-12-07 03:59:00,2.2738,2.2738,2.27336,2.2734,38500000.0
2005-12-07 04:00:00,2.27322,2.27322,2.2731,2.27314,13200000.0
2005-12-07 04:01:00,2.27307,2.27315,2.27301,2.27308,22900000.0
2005-12-07 04:02:00,2.27323,2.27334,2.27314,2.27323,50400000.0
2005-12-07 04:03:00,2.2734,2.2734,2.27253,2.27253,28400000.0
2005-12-07 04:04:00,2.27222,2.27267,2.27209,2.2726,28300000.0
2005-12-07 04:05:00,2.27256,2.27261,2.27232,2.27233,32700000.0
2005-12-07 04:06:00,2.27231,2.27249,2.2721,2.27231,26300000.0
2005-12-07 04:07:00,2.27233,2.27237,2.27227,2.27234,22300000.0
2005-12-07 04:08:00,2.27227,2.27245,2.27201,2.27211,25000000.0
2005-12-07 04:09:00,2.27213,2.27227,2.27203,2.27205,24600000.0
2005-12-07 04:10:00,2.27209,2.27227,2.27206,2.27208,27400000.0
2005-12-07 04:11:00,2.27215,2.27233,2.27209,2.27233,31200000.0
2005-12-07 04:12:00,2.27231,2.27256,2.27231,2.27249,32800000.0
2005-12-07 04:13:00,2.27227,2.27242,2.2722,2.27225,23600000.0
2005-12-07 04:14:00,2.2723,2.2723,2.27208,2.2723,38600000.0
2005-12-07 04:15:00,2.27217,2.27224,2.27213,2.27213,14800000.0
2005-12-07 04:16:00,2.27224,2.27262,2.27224,2.27236,32600000.0
2005-12-07 04:17:00,2.27239,2.27239,2.27206,2.27221,50400000.0
2005-12-07 04:18:00,2.27249,2.27249,2.27238,2.27238,16300000.0
2005-12-07 04:19:00,2.2724,2.27247,2.27234,2.27239,23200000.0
2005-12-07 04:20:00,2.27247,2.27295,2.27247,2.27295,51700000.0
2005-12-07 04:21:00,2.27286,2.27306,2.27272,2.27272,20400000.0
2005-12-07 04:22:00,2.2726,2.27266,2.27235,2.27247,57500000.0
2005-12-07 04:23:00,2.27242,2.27242,2.2724,2.2724,7600000.0
2005-12-07 04:24:00,2.27234,2.27239,2.27219,2.27219,54300000.0
2005-12-07 04:25:00,2.27231,2.27236,2.27215,2.27215,25100000.0
2005-12-07 04:26:00,2.27219,2.27253,2.27219,2.27242,38700000.0
2005-12-07 04:27:00,2.27243,2.27244,2.27197,2.27204,28600000.0
2005-12-07 04:28:00,2.27197,2.27207,2.27197,2.27203,21700000.0
2005-12-07 04:29:00,2.27223,2.27223,2.27204,2.27209,20300000.0
2005-12-07 04:30:00,2.27215,2.2723,2.27209,2.27212,47700000.0
2005-12-07 04:31:00,2.27218,2.27248,2.27218,2.2724,39400000.0
2005-12-07 04:32:00,2.27233,2.27254,2.27222,2.27254,24000000.0
2005-12-07 04:33:00,2.27266,2.2728,2.2725,2.27263,32100000.0
2005-12-07 04:34:00,2.27267,2.27291,2.27267,2.27278,42200000.0
2005-12-07 04:35:00,2.27279,2.27299,2.27249,2.2725,33200000.0
2005-12-07 04:36:00,2.2725,2.27261,2.2724,2.27255,47800000.0
2005-12-07 04:37:00,2.27243,2.27264,2.27243,2.27258,61500000.0
2005-12-07 04:38:00,2.27253,2.27269,2.27246,2.27247,39900000.0
2005-12-07 04:39:00,2.2724,2.27255,2.27228,2.27255,26300000.0
2005-12-07 04:40:00,2.27266,2.27292,2.27263,2.27292,35900000.0
2005-12-07 04:41:00,2.2729,2.2729,2.2728,2.2728,7200000.0
2005-12-07 04:42:00,2.27281,2.27281,2.27268,2.27268,19800000.0
2005-12-07 04:43:00,2.2729,2.2729,2.2729,2.2729,7200000.0
2005-12-07 04:44:00,2.2729,2.27315,2.2729,2.27313,36800000.0
2005-12-07 04:45:00,2.27306,2.27336,2.27306,2.27336,15400000.0
2005-12-07 04:46:00,2.27338,2.27348,2.27338,2.27345,36600000.0
2005-12-07 04:47:00,2.2734,2.27346,2.27337,2.27342,38900000.0
2005-12-07 04:48:00,2.27354,2.27379,2.27349,2.27349,43900000.0
2005-12-07 04:49:00,2.27373,2.27373,2.27344,2.27357,43400000.0
2005-12-07 04:50:00,2.27355,2.2736,2.2735,2.2736,22800000.0
2005-12-07 04:51:00,2.27366,2.27373,2.2736,2.27373,14600000.0
2005-12-07 04:52:00,2.27372,2.27372,2.2736,2.27364,21600000.0
2005-12-07 04:53:00,2.27365,2.2737,2.27343,2.2737,11900000.0
2005-12-07 04:54:00,2.27365,2.27365,2.2734,2.2734,13200000.0
2005-12-07 04:55:00,2.27357,2.27367,2.27352,2.27367,34000000.0
2005-12-07 04:56:00,2.27364,2.27364,2.27356,2.27356,18100000.0
2005-12-07 04:57:00,2.27355,2.27369,2.27349,2.2736,36100000.0
2005-12-07 04:58:00,2.27346,2.27352,2.27338,2.27352,27300000.0
2005-12-07 04:59:00,2.27348,2.2735,2.27348,2.2735,8800000.0
2005-12-07 05:00:00,2.2735,2.2735,2.2735,2.2735,2100000.0
2005-12-07 05:01:00,2.2735,2.27357,2.27346,2.27355,17300000.0
2005-12-07 05:02:00,2.27352,2.27361,2.27346,2.27358,34200000.0
2005-12-07 05:03:00,2.27355,2.27369,2.27341,2.2735,26100000.0
2005-12-07 05:04:00,2.27335,2.27345,2.27335,2.27345,4600000.0
2005-12-07 05:05:00,2.27351,2.2736,2.27351,2.27358,12700000.0
2005-12-07 05:06:00,2.2736,2.2736,2.27357,2.27357,10100000.0
2005-12-07 05:07:00,2.27352,2.2736,2.27343,2.27353,17600000.0
2005-12-07 05:08:00,2.2737,2.27375,2.27358,2.2736,20000000.0
2005-12-07 05:09:00,2.27353,2.27353,2.27347,2.27347,15000000.0
2005-12-07 05:10:00,2.27337,2.27349,2.27337,2.27339,39200000.0
2005-12-07 05:11:00,2.27337,2.27343,2.27336,2.27342,17400000.0
2005-12-07 05:12:00,2.27334,2.27342,2.27334,2.27342,8900000.0
2005-12-07 05:13:00,2.27344,2.27359,2.27339,2.27359,27300000.0
2005-12-07 05:14:00,2.27357,2.27357,2.27324,2.27324,33800000.0
2005-12-07 05:15:00,2.27342,2.27358,2.27329,2.27351,30200000.0
2005-12-07 05:16:00,2.27333,2.27333,2.27317,2.27319,32600000.0
2005-12-07 05:17:00,2.27316,2.27344,2.27316,2.27328,46200000.0
2005-12-07 05:18:00,2.27299,2.27318,2.2729,2.27315,30000000.0
2005-12-07 05:19:00,2.27322,2.27324,2.27309,2.2732,35500000.0
2005-12-07 05:20:00,2.27294,2.27306,2.27285,2.27293,36400000.0
2005-12-07 05:21:00,2.27287,2.27302,2.27285,2.27285,28200000.0
2005-12-07 05:22:00,2.27279,2.273,2.27279,2.27289,33200000.0
2005-12-07 05:23:00,2.27284,2.27322,2.27283,2.27308,45800000.0
2005-12-07 05:24:00,2.27283,2.27283,2.27256,2.27262,31300000.0
2005-12-07 05:25:00,2.27266,2.27305,2.27266,2.2728,29700000.0
2005-12-07 05:26:00,2.27286,2.27292,2.27258,2.27272,43000000.0
2005-12-07 05:27:00,2.27266,2.27294,2.27265,2.27294,24000000.0
2005-12-07 05:28:00,2.27299,2.27311,2.27288,2.27288,31500000.0
2005-12-07 05:29:00,2.27284,2.27284,2.27265,2.27271,16400000.0
2005-12-07 05:30:00,2.2728,2.27291,2.27275,2.27284,21500000.0
2005-12-07 05:31:00,2.27255,2.27269,2.27255,2.27265,18400000.0
2005-12-07 05:32:00,2.27262,2.27293,2.27254,2.27288,25200000.0
2005-12-07 05:33:00,2.2731,2.27313,2.27305,2.27313,14100000.0
2005-12-07 05:34:00,2.27302,2.27312,2.273,2.27303,12400000.0
2005-12-07 05:35:00,2.27318,2.27336,2.27318,2.27328,17600000.0
2005-12-07 05:36:00,2.27328,2.27349,2.27328,2.27339,31000000.0
2005-12-07 05:37:00,2.27337,2.27359,2.27327,2.27327,22000000.0
2005-12-07 05:38:00,2.27323,2.27328,2.27318,2.27328,13500000.0
2005-12-07 05:39:00,2.27323,2.27333,2.27317,2.27325,29800000.0
2005-12-07 05:40:00,2.27306,2.27325,2.27306,2.27325,37000000.0
2005-12-07 05:41:00,2.27328,2.27331,2.27323,2.27323,20600000.0
2005-12-07 05:42:00,2.27308,2.27314,2.27302,2.27307,26900000.0
2005-12-07 05:43:00,2.27315,2.27315,2.27292,2.27292,40800000.0
2005-12-07 05:44:00,2.27299,2.27308,2.27293,2.27295,48000000.0
2005-12-07 05:45:00,2.27294,2.27314,2.2729,2.2729,42500000.0
2005-12-07 05:46:00,2.27297,2.27299,2.27283,2.27283,31400000.0
2005-12-07 05:47:00,2.2729,2.27303,2.2729,2.27303,38500000.0
2005-12-07 05:48:00,2.2729,2.2729,2.27245,2.27259,40100000.0
2005-12-07 05:49:00,2.27256,2.27271,2.27253,2.27271,22000000.0
2005-12-07 05:50:00,2.27257,2.27268,2.27257,2.27268,6900000.0
2005-12-07 05:51:00,2.27268,2.27268,2.27247,2.27257,31300000.0
2005-12-07 05:52:00,2.27262,2.27272,2.27254,2.27254,31400000.0
2005-12-07 05:53:00,2.27255,2.2727,2.27255,2.27263,33100000.0
2005-12-07 05:54:00,2.27253,2.27263,2.27252,2.2726,26400000.0
2005-12-07 05:55:00,2.27265,2.27265,2.27253,2.2726,17100000.0
2005-12-07 05:56:00,2.27252,2.27252,2.2723,2.27236,35400000.0
2005-12-07 05:57:00,2.27235,2.27254,2.27226,2.27232,16400000.0
2005-12-07 05:58:00,2.27219,2.27246,2.27219,2.27223,26300000.0
2005-12-07 05:59:00,2.27224,2.27226,2.2721,2.27226,30000000.0
2005-12-07 06:00:00,2.27211,2.27237,2.27204,2.27231,17100000.0
2005-12-07 06:01:00,2.27265,2.27313,2.27265,2.27281,27800000.0
2005-12-07 06:02:00,2.27256,2.27279,2.27256,2.27257,20000000.0
2005-12-07 06:03:00,2.2725,2.27263,2.2725,2.27256,21300000.0
2005-12-07 06:04:00,2.27258,2.27262,2.27258,2.27262,4800000.0
2005-12-07 06:05:00,2.27262,2.27277,2.27262,2.27277,19500000.0
2005-12-07 06:06:00,2.27283,2.27285,2.27259,2.27279,33100000.0
2005-12-07 06:07:00,2.27275,2.27279,2.27249,2.27249,40800000.0
2005-12-07 06:08:00,2.27257,2.27275,2.27248,2.2726,37300000.0
2005-12-07 06:09:00,2.27265,2.27291,2.27255,2.27291,40400000.0
2005-12-07 06:10:00,2.27291,2.27313,2.27284,2.27292,44900000.0
2005-12-07 06:11:00,2.27298,2.27303,2.27241,2.27241,58400000.0
2005-12-07 06:12:00,2.27244,2.27297,2.27244,2.27288,42300001.0
2005-12-07 06:13:00,2.27282,2.27295,2.27282,2.27295,20600000.0
2005-12-07 06:14:00,2.27295,2.27303,2.27273,2.27293,21800000.0
2005-12-07 06:15:00,2.27292,2.27306,2.27285,2.27295,22500000.0
2005-12-07 06:16:00,2.27317,2.27317,2.27276,2.27276,43300000.0
2005-12-07 06:17:00,2.27277,2.2728,2.27277,2.2728,23400000.0
2005-12-07 06:18:00,2.27295,2.27295,2.27285,2.27285,13400000.0
2005-12-07 06:19:00,2.27287,2.27327,2.27283,2.27313,33800000.0
2005-12-07 06:20:00,2.27325,2.27325,2.27294,2.27296,27000000.0
2005-12-07 06:21:00,2.273,2.27307,2.27289,2.27304,31100000.0
2005-12-07 06:22:00,2.27298,2.2731,2.2729,2.2731,38200000.0
2005-12-07 06:23:00,2.27313,2.27325,2.273,2.273,34800000.0
2005-12-07 06:24:00,2.27311,2.2732,2.27307,2.27307,14400000.0
2005-12-07 06:25:00,2.27301,2.27346,2.27301,2.2733,25000000.0
2005-12-07 06:26:00,2.27341,2.27342,2.27325,2.27325,14400000.0
2005-12-07 06:27:00,2.2733,2.27333,2.2733,2.27331,36400001.0
2005-12-07 06:28:00,2.27332,2.27335,2.27323,2.27335,19900000.0
2005-12-07 06:29:00,2.27325,2.27351,2.27325,2.27325,33000000.0
2005-12-07 06:30:00,2.27335,2.27335,2.2732,2.27322,18600000.0
2005-12-07 06:31:00,2.27324,2.2735,2.27324,2.27343,56500000.0
2005-12-07 06:32:00,2.27346,2.27346,2.27318,2.2734,37600000.0
2005-12-07 06:33:00,2.27335,2.27341,2.27331,2.27334,30200000.0
2005-12-07 06:34:00,2.2734,2.2734,2.27327,2.27335,12600000.0
2005-12-07 06:35:00,2.27323,2.27334,2.2732,2.27334,14700000.0
2005-12-07 06:36:00,2.27319,2.27342,2.27313,2.27313,26600000.0
2005-12-07 06:37:00,2.27304,2.27313,2.27299,2.27302,29200000.0
2005-12-07 06:38:00,2.27298,2.27312,2.27293,2.27293,35500000.0
2005-12-07 06:39:00,2.27301,2.27306,2.27276,2.27276,10600000.0
2005-12-07 06:40:00,2.2728,2.27283,2.27275,2.27275,9600000.0
2005-12-07 06:41:00,2.27276,2.27276,2.27267,2.27267,16500000.0
2005-12-07 06:42:00,2.27265,2.27267,2.27254,2.27267,19700000.0
2005-12-07 06:43:00,2.27272,2.27275,2.27262,2.27268,25600000.0
2005-12-07 06:44:00,2.27261,2.27268,2.27255,2.27261,31800000.0
2005-12-07 06:45:00,2.27255,2.27289,2.27255,2.27289,28700000.0
2005-12-07 06:46:00,2.27297,2.27305,2.27284,2.27296,42400000.0
2005-12-07 06:47:00,2.27288,2.27297,2.27285,2.27293,26100000.0
2005-12-07 06:48:00,2.27287,2.27287,2.27287,2.27287,2200000.0
2005-12-07 06:49:00,2.27285,2.2729,2.27285,2.27285,31900000.0
2005-12-07 06:50:00,2.273,2.27302,2.273,2.27302,39900000.0
2005-12-07 06:51:00,2.27318,2.27322,2.27294,2.27299,22000000.0
2005-12-07 06:52:00,2.27295,2.27312,2.27292,2.27312,26300000.0
2005-12-07 06:53:00,2.27324,2.27344,2.27324,2.2734,25400000.0
2005-12-07 06:54:00,2.27333,2.27335,2.27311,2.27312,43300000.0
2005-12-07 06:55:00,2.273,2.27323,2.27293,2.27299,29400000.0
2005-12-07 06:56:00,2.27305,2.27305,2.27279,2.27279,41300001.0
2005-12-07 06:57:00,2.27284,2.27295,2.27272,2.27285,52300000.0
2005-12-07 06:58:00,2.27279,2.27303,2.27272,2.27275,40300000.0
2005-12-07 06:59:00,2.27258,2.27287,2.27258,2.27287,21200000.0
2005-12-07 07:00:00,2.27279,2.27282,2.27253,2.27253,43000000.0
2005-12-07 07:01:00,2.27236,2.27277,2.27212,2.27277,44200000.0
2005-12-07 07:02:00,2.27277,2.27283,2.27271,2.27272,47100001.0
2005-12-07 07:03:00,2.27259,2.27261,2.27246,2.27257,31800000.0
2005-12-07 07:04:00,2.27262,2.27273,2.27256,2.27257,56100000.0
2005-12-07 07:05:00,2.27265,2.27265,2.27252,2.27255,15200000.0
2005-12-07 07:06:00,2.27255,2.27265,2.27255,2.27255,14500000.0
2005-12-07 07:07:00,2.27257,2.27268,2.27252,2.27252,37900000.0
2005-12-07 07:08:00,2.27243,2.27253,2.27237,2.27245,15600000.0
2005-12-07 07:09:00,2.27247,2.27273,2.27241,2.27252,37000000.0
2005-12-07 07:10:00,2.27238,2.2726,2.27238,2.27243,23000000.0
2005-12-07 07:11:00,2.2724,2.27261,2.2724,2.27261,12700000.0
2005-12-07 07:12:00,2.27257,2.27266,2.27257,2.27262,36300000.0
2005-12-07 07:13:00,2.27252,2.27268,2.27239,2.27268,37400000.0
2005-12-07 07:14:00,2.27264,2.27278,2.27263,2.27263,27700000.0
2005-12-07 07:15:00,2.27277,2.27282,2.27257,2.27257,61100000.0
2005-12-07 07:16:00,2.27261,2.27284,2.27261,2.27284,12700000.0
2005-12-07 07:17:00,2.27272,2.27285,2.27257,2.27257,58600000.0
2005-12-07 07:18:00,2.27258,2.27265,2.27255,2.27262,26900000.0
2005-12-07 07:19:00,2.2726,2.27272,2.27259,2.27268,54099999.0
2005-12-07 07:20:00,2.2725,2.2725,2.27194,2.27204,56900000.0
2005-12-07 07:21:00,2.27199,2.27219,2.27199,2.27215,31600000.0
2005-12-07 07:22:00,2.27205,2.27225,2.272,2.272,11100000.0
2005-12-07 07:23:00,2.27216,2.2723,2.27216,2.2722,14000000.0
2005-12-07 07:24:00,2.27241,2.27241,2.27217,2.2723,54900001.0
2005-12-07 07:25:00,2.27227,2.27245,2.27227,2.27229,24000000.0
2005-12-07 07:26:00,2.27225,2.27246,2.27222,2.27238,27500000.0
2005-12-07 07:27:00,2.27239,2.27261,2.27238,2.27261,20500000.0
2005-12-07 07:28:00,2.27262,2.27262,2.27248,2.27249,21400000.0
2005-12-07 07:29:00,2.27254,2.27254,2.27242,2.27242,22200000.0
2005-12-07 07:30:00,2.27249,2.27269,2.27247,2.2726,18200000.0
2005-12-07 07:31:00,2.27262,2.27273,2.27247,2.27247,38900000.0
2005-12-07 07:32:00,2.27256,2.27256,2.2724,2.27254,40699999.0
2005-12-07 07:33:00,2.27254,2.27263,2.2725,2.27263,21600000.0
2005-12-07 07:34:00,2.27243,2.2725,2.27213,2.27221,28600000.0
2005-12-07 07:35:00,2.27237,2.27238,2.27222,2.2723,46900000.0
2005-12-07 07:36:00,2.27242,2.27257,2.27235,2.27257,30800000.0
2005-12-07 07:37:00,2.2725,2.2725,2.27228,2.27228,29600000.0
2005-12-07 07:38:00,2.27239,2.27275,2.27239,2.27275,29900000.0
2005-12-07 07:39:00,2.27263,2.27272,2.27251,2.27256,40400001.0
2005-12-07 07:40:00,2.27237,2.27264,2.27237,2.27264,11900000.0
2005-12-07 07:41:00,2.27279,2.27318,2.27279,2.27318,18300000.0
2005-12-07 07:42:00,2.2731,2.27317,2.27304,2.2731,23500000.0
2005-12-07 07:43:00,2.27302,2.27319,2.27302,2.27312,27100000.0
2005-12-07 07:44:00,2.27313,2.27337,2.27311,2.27317,34200000.0
2005-12-07 07:45:00,2.27314,2.27344,2.27314,2.27338,70300000.0
2005-12-07 07:46:00,2.27348,2.27348,2.27327,2.27331,43100000.0
2005-12-07 07:47:00,2.27327,2.27338,2.27311,2.27338,38100000.0
2005-12-07 07:48:00,2.27343,2.27343,2.27312,2.2733,20100000.0
2005-12-07 07:49:00,2.27327,2.27327,2.27296,2.27298,37300000.0
2005-12-07 07:50:00,2.27295,2.27295,2.27279,2.27284,33400000.0
2005-12-07 07:51:00,2.27282,2.27282,2.27258,2.27258,47200000.0
2005-12-07 07:52:00,2.27273,2.27286,2.27269,2.27275,51400000.0
2005-12-07 07:53:00,2.27274,2.27286,2.27255,2.27267,36000000.0
2005-12-07 07:54:00,2.27263,2.27277,2.27245,2.27245,55700000.0
2005-12-07 07:55:00,2.27239,2.27287,2.27239,2.27263,53500000.0
2005-12-07 07:56:00,2.27251,2.27272,2.27247,2.27247,49600000.0
2005-12-07 07:57:00,2.27236,2.27236,2.27196,2.27222,18800000.0
2005-12-07 07:58:00,2.27215,2.2723,2.27215,2.2722,15500000.0
2005-12-07 07:59:00,2.27238,2.27252,2.27234,2.27252,26800000.0
2005-12-07 08:00:00,2.27252,2.27257,2.27233,2.27233,26500000.0
2005-12-07 08:01:00,2.27232,2.27246,2.27223,2.27246,37800000.0
2005-12-07 08:02:00,2.27234,2.27234,2.27218,2.27218,25600000.0
2005-12-07 08:03:00,2.27204,2.27232,2.27197,2.27212,29200000.0
2005-12-07 08:04:00,2.27178,2.27181,2.27163,2.27169,43700000.0
2005-12-07 08:05:00,2.27156,2.2716,2.27128,2.27135,24600000.0
2005-12-07 08:06:00,2.27119,2.27119,2.2707,2.27096,33100000.0
2005-12-07 08:07:00,2.27093,2.2715,2.27083,2.27137,23800000.0
2005-12-07 08:08:00,2.27153,2.27153,2.27146,2.27148,14200000.0
2005-12-07 08:09:00,2.27131,2.27148,2.27096,2.27148,35600000.0
2005-12-07 08:10:00,2.27149,2.27164,2.27136,2.27155,51700000.0
2005-12-07 08:11:00,2.27157,2.27157,2.27137,2.27154,29100000.0
2005-12-07 08:12:00,2.27162,2.27173,2.27135,2.27157,30400000.0
2005-12-07 08:13:00,2.27174,2.27174,2.27156,2.27161,29000000.0
2005-12-07 08:14:00,2.27173,2.27173,2.27105,2.27105,41100000.0
2005-12-07 08:15:00,2.27127,2.27142,2.27122,2.27131,20000000.0
2005-12-07 08:16:00,2.27128,2.27141,2.27113,2.27122,43200000.0
2005-12-07 08:17:00,2.27113,2.27139,2.27113,2.27132,33500000.0
2005-12-07 08:18:00,2.27143,2.27188,2.27124,2.27188,20400000.0
2005-12-07 08:19:00,2.27217,2.27217,2.27193,2.2721,31000000.0
2005-12-07 08:20:00,2.27189,2.27221,2.27187,2.27215,43600000.0
2005-12-07 08:21:00,2.27207,2.27211,2.27195,2.27209,29700000.0
2005-12-07 08:22:00,2.27211,2.27229,2.2721,2.27211,35200000.0
2005-12-07 08:23:00,2.27224,2.27244,2.27224,2.27236,17000000.0
2005-12-07 08:24:00,2.27229,2.27263,2.27229,2.27243,37800000.0
2005-12-07 08:25:00,2.27253,2.27262,2.27234,2.27243,25300000.0
2005-12-07 08:26:00,2.27263,2.27275,2.27253,2.27275,28400000.0
2005-12-07 08:27:00,2.27262,2.27262,2.27236,2.27258,30500000.0
2005-12-07 08:28:00,2.27258,2.27258,2.27224,2.27232,30100000.0
2005-12-07 08:29:00,2.27233,2.27285,2.27233,2.27285,37700000.0
2005-12-07 08:30:00,2.27275,2.27301,2.27237,2.27246,24900000.0
2005-12-07 08:31:00,2.27266,2.27282,2.27253,2.27278,58900000.0
2005-12-07 08:32:00,2.27275,2.27278,2.27258,2.27277,16100000.0
2005-12-07 08:33:00,2.27294,2.27294,2.27283,2.27287,24900000.0
2005-12-07 08:34:00,2.27293,2.27309,2.2728,2.2728,35300000.0
2005-12-07 08:35:00,2.27308,2.27368,2.27298,2.27368,49800000.0
2005-12-07 08:36:00,2.27373,2.27373,2.27337,2.27357,62400000.0
2005-12-07 08:37:00,2.27356,2.27363,2.27314,2.27332,18200000.0
2005-12-07 08:38:00,2.27335,2.27343,2.27325,2.27329,21500000.0
2005-12-07 08:39:00,2.27321,2.27321,2.27288,2.27288,34600000.0
2005-12-07 08:40:00,2.27272,2.27311,2.27261,2.27311,25800000.0
2005-12-07 08:41:00,2.27318,2.27345,2.2731,2.27329,37799999.0
2005-12-07 08:42:00,2.27321,2.27321,2.27311,2.27311,7000000.0
2005-12-07 08:43:00,2.27306,2.27336,2.27306,2.27336,10400000.0
2005-12-07 08:44:00,2.27344,2.27357,2.27295,2.27295,40800000.0
2005-12-07 08:45:00,2.27278,2.27286,2.27271,2.27283,23000000.0
2005-12-07 08:46:00,2.27265,2.27265,2.27215,2.27215,31800000.0
2005-12-07 08:47:00,2.27213,2.27248,2.27206,2.27235,45200000.0
2005-12-07 08:48:00,2.27236,2.27244,2.27236,2.27244,5600000.0
2005-12-07 08:49:00,2.27268,2.27268,2.27261,2.27265,31000000.0
2005-12-07 08:50:00,2.2726,2.27286,2.2726,2.27262,33200000.0
2005-12-07 08:51:00,2.27248,2.27266,2.2723,2.2723,50600000.0
2005-12-07 08:52:00,2.27239,2.27256,2.2723,2.27256,42500000.0
2005-12-07 08:53:00,2.27261,2.27265,2.27241,2.27265,27500000.0
2005-12-07 08:54:00,2.27277,2.27281,2.27245,2.27262,31900000.0
2005-12-07 08:55:00,2.27277,2.27286,2.27274,2.27282,23700000.0
2005-12-07 08:56:00,2.27272,2.27292,2.27272,2.2728,37200000.0
2005-12-07 08:57:00,2.27275,2.27282,2.27244,2.2726,61299999.0
2005-12-07 08:58:00,2.27272,2.27273,2.27255,2.27255,36100000.0
2005-12-07 08:59:00,2.27248,2.27255,2.27238,2.27253,32600000.0
2005-12-07 09:00:00,2.2725,2.27261,2.27237,2.27248,30900000.0
2005-12-07 09:01:00,2.27239,2.27267,2.2723,2.27232,49000000.0
2005-12-07 09:02:00,2.2724,2.27272,2.2724,2.27257,49400000.0
2005-12-07 09:03:00,2.27268,2.27287,2.27268,2.27268,28900000.0
2005-12-07 09:04:00,2.27269,2.2728,2.27254,2.27254,26700000.0
2005-12-07 09:05:00,2.27256,2.27256,2.27213,2.2724,44400000.0
2005-12-07 09:06:00,2.27268,2.273,2.27268,2.27283,26500000.0
2005-12-07 09:07:00,2.27276,2.27305,2.27275,2.27289,34100000.0
2005-12-07 09:08:00,2.27267,2.27267,2.27205,2.27216,23500000.0
2005-12-07 09:09:00,2.27217,2.27244,2.27212,2.27244,40300000.0
2005-12-07 09:10:00,2.27253,2.2726,2.27233,2.27233,28800000.0
2005-12-07 09:11:00,2.27242,2.27284,2.27242,2.27284,11900000.0
2005-12-07 09:12:00,2.2728,2.2728,2.2725,2.2725,36600000.0
2005-12-07 09:13:00,2.2725,2.27255,2.27229,2.27255,35500000.0
2005-12-07 09:14:00,2.27262,2.27262,2.27238,2.27247,21900000.0
2005-12-07 09:15:00,2.27254,2.27263,2.27223,2.27223,42000000.0
2005-12-07 09:16:00,2.27207,2.27207,2.27198,2.27198,6800000.0
2005-12-07 09:17:00,2.27198,2.27235,2.27191,2.27195,35500000.0
2005-12-07 09:18:00,2.27183,2.27211,2.27183,2.27189,58500000.0
2005-12-07 09:19:00,2.27194,2.27227,2.27163,2.27163,19600000.0
2005-12-07 09:20:00,2.27169,2.27178,2.2716,2.2716,20900000.0
2005-12-07 09:21:00,2.27181,2.27187,2.27169,2.27176,12800000.0
2005-12-07 09:22:00,2.27188,2.27188,2.27147,2.27181,59000000.0
2005-12-07 09:23:00,2.27163,2.27165,2.27131,2.27165,59699999.0
2005-12-07 09:24:00,2.27185,2.27249,2.27173,2.27249,39700000.0
2005-12-07 09:25:00,2.27227,2.2724,2.2721,2.27228,40700000.0
2005-12-07 09:26:00,2.272,2.272,2.27137,2.2714,34400000.0
2005-12-07 09:27:00,2.27195,2.27229,2.27162,2.27229,37400000.0
2005-12-07 09:28:00,2.27254,2.27293,2.27253,2.2727,41400000.0
2005-12-07 09:29:00,2.27262,2.2728,2.27236,2.2726,28500000.0
2005-12-07 09:30:00,2.27277,2.27318,2.27277,2.2729,27600000.0
2005-12-07 09:31:00,2.27288,2.2731,2.27276,2.2731,23600000.0
2005-12-07 09:32:00,2.27358,2.27393,2.27336,2.27336,48400000.0
2005-12-07 09:33:00,2.2734,2.27372,2.27339,2.27339,23100000.0
2005-12-07 09:34:00,2.27356,2.27364,2.27336,2.27336,27700000.0
2005-12-07 09:35:00,2.2731,2.2731,2.27273,2.2728,22200000.0
2005-12-07 09:36:00,2.27291,2.27299,2.27277,2.27279,34800000.0
2005-12-07 09:37:00,2.27287,2.27297,2.27264,2.27265,32400000.0
2005-12-07 09:38:00,2.27272,2.27292,2.27254,2.27271,49400000.0
2005-12-07 09:39:00,2.27275,2.27315,2.27272,2.27301,35900000.0
2005-12-07 09:40:00,2.27297,2.27304,2.27294,2.27299,25300000.0
2005-12-07 09:41:00,2.27313,2.27341,2.27306,2.27324,55000000.0
2005-12-07 09:42:00,2.27318,2.27334,2.27318,2.27327,46300000.0
2005-12-07 09:43:00,2.27323,2.27323,2.27313,2.27321,24900000.0
2005-12-07 09:44:00,2.27321,2.27321,2.27293,2.2731,62200001.0
2005-12-07 09:45:00,2.27293,2.27308,2.27287,2.2729,22700000.0
2005-12-07 09:46:00,2.27298,2.27305,2.27294,2.27294,14400000.0
2005-12-07 09:47:00,2.27273,2.2731,2.27273,2.27295,25600000.0
2005-12-07 09:48:00,2.27306,2.27328,2.27306,2.27327,44000000.0
2005-12-07 09:49:00,2.27331,2.27331,2.27303,2.27305,19100000.0
2005-12-07 09:50:00,2.27305,2.27323,2.27297,2.27307,52800000.0
2005-12-07 09:51:00,2.27345,2.27345,2.27318,2.27341,29600000.0
2005-12-07 09:52:00,2.27376,2.27395,2.27373,2.27392,19300000.0
2005-12-07 09:53:00,2.27388,2.27409,2.27374,2.27374,23000000.0
2005-12-07 09:54:00,2.27375,2.27395,2.27357,2.27357,17200000.0
2005-12-07 09:55:00,2.27351,2.2739,2.27349,2.27361,58900000.0
2005-12-07 09:56:00,2.27349,2.27349,2.2732,2.27327,13200000.0
2005-12-07 09:57:00,2.27308,2.27313,2.27294,2.27313,38100000.0
2005-12-07 09:58:00,2.27333,2.27333,2.27303,2.27319,24300000.0
2005-12-07 09:59:00,2.2733,2.27364,2.27317,2.27351,28000000.0
2005-12-07 10:00:00,2.27365,2.27375,2.2733,2.2733,36200000.0
2005-12-07 10:01:00,2.2734,2.2735,2.27309,2.27338,48700000.0
2005-12-07 10:02:00,2.27339,2.27339,2.27301,2.27317,26600000.0
2005-12-07 10:03:00,2.27316,2.27326,2.27302,2.27325,13300000.0
2005-12-07 10:04:00,2.27351,2.27371,2.27328,2.27338,43700000.0
2005-12-07 10:05:00,2.27342,2.27342,2.27319,2.27326,38000000.0
2005-12-07 10:06:00,2.27331,2.27388,2.27331,2.27367,14800000.0
2005-12-07 10:07:00,2.27388,2.27415,2.27371,2.27412,28000000.0
2005-12-07 10:08:00,2.27425,2.27446,2.27421,2.2744,24600000.0
2005-12-07 10:09:00,2.27421,2.27435,2.27413,2.27413,44500000.0
2005-12-07 10:10:00,2.2741,2.27424,2.27398,2.27398,44400000.0
2005-12-07 10:11:00,2.27396,2.27405,2.27379,2.27381,30600000.0
2005-12-07 10:12:00,2.27377,2.27391,2.27365,2.27379,33300000.0
2005-12-07 10:13:00,2.27379,2.27396,2.27379,2.27391,19200000.0
2005-12-07 10:14:00,2.27382,2.27383,2.27364,2.27364,31200000.0
2005-12-07 10:15:00,2.27379,2.27389,2.27368,2.27376,25400000.0
2005-12-07 10:16:00,2.27376,2.2739,2.27327,2.27327,36000000.0
2005-12-07 10:17:00,2.27316,2.27316,2.27273,2.27309,51100001.0
2005-12-07 10:18:00,2.27283,2.27293,2.27266,2.27293,18800000.0
2005-12-07 10:19:00,2.2728,2.27293,2.27266,2.27271,32700000.0
2005-12-07 10:20:00,2.27287,2.27304,2.27271,2.2728,33500000.0
2005-12-07 10:21:00,2.27282,2.27282,2.27266,2.2728,42800000.0
2005-12-07 10:22:00,2.27281,2.27312,2.27281,2.27312,48600000.0
2005-12-07 10:23:00,2.27291,2.27291,2.27249,2.2726,31200000.0
2005-12-07 10:24:00,2.27243,2.27263,2.27231,2.27263,20700000.0
2005-12-07 10:25:00,2.27251,2.27268,2.27245,2.27257,44600000.0
2005-12-07 10:26:00,2.27265,2.27265,2.27248,2.27248,12000000.0
2005-12-07 10:27:00,2.27233,2.2728,2.27233,2.27247,52400001.0
2005-12-07 10:28:00,2.27238,2.27255,2.27236,2.27255,27700000.0
2005-12-07 10:29:00,2.27246,2.27291,2.27246,2.27291,29300000.0
2005-12-07 10:30:00,2.27287,2.27287,2.27269,2.27275,30600000.0
2005-12-07 10:31:00,2.27274,2.2729,2.27274,2.2729,17200000.0
2005-12-07 10:32:00,2.27285,2.273,2.27217,2.2723,43500000.0
2005-12-07 10:33:00,2.27237,2.27243,2.27224,2.27236,36200000.0
2005-12-07 10:34:00,2.27242,2.27276,2.27242,2.27263,25000000.0
2005-12-07 10:35:00,2.2727,2.27275,2.2724,2.2724,20200000.0
2005-12-07 10:36:00,2.27245,2.2726,2.27243,2.27243,20500000.0
2005-12-07 10:37:00,2.27249,2.27269,2.27245,2.27258,40800000.0
2005-12-07 10:38:00,2.27257,2.27271,2.27242,2.2726,31600000.0
2005-12-07 10:39:00,2.27246,2.27271,2.27237,2.27271,24000000.0
2005-12-07 10:40:00,2.27274,2.27283,2.27264,2.27266,41600000.0
2005-12-07 10:41:00,2.27268,2.27285,2.27259,2.27273,27800000.0
2005-12-07 10:42:00,2.27255,2.27255,2.2724,2.27242,37300000.0
2005-12-07 10:43:00,2.27232,2.27253,2.27232,2.27253,24700000.0
2005-12-07 10:44:00,2.27232,2.27252,2.27216,2.27216,39100000.0
2005-12-07 10:45:00,2.27217,2.27246,2.27217,2.27246,17300000.0
2005-12-07 10:46:00,2.27256,2.27276,2.27237,2.27237,64300000.0
2005-12-07 10:47:00,2.27235,2.27254,2.27235,2.27254,21600000.0
2005-12-07 10:48:00,2.27255,2.2727,2.27246,2.2727,47000000.0
2005-12-07 10:49:00,2.27273,2.27273,2.27259,2.27273,24300000.0
2005-12-07 10:50:00,2.27273,2.27314,2.27273,2.27314,16200000.0
2005-12-07 10:51:00,2.2731,2.27317,2.27289,2.27306,23800000.0
2005-12-07 10:52:00,2.27316,2.27328,2.27297,2.27318,37000000.0
2005-12-07 10:53:00,2.27327,2.27327,2.27299,2.27302,34400000.0
2005-12-07 10:54:00,2.27319,2.27334,2.27314,2.27323,23900000.0
2005-12-07 10:55:00,2.27325,2.27344,2.2732,2.27339,48600000.0
2005-12-07 10:56:00,2.2732,2.27322,2.27307,2.27313,43899999.0
2005-12-07 10:57:00,2.27302,2.27327,2.27291,2.27309,30000000.0
2005-12-07 10:58:00,2.27314,2.27314,2.2728,2.2728,37100000.0
2005-12-07 10:59:00,2.27276,2.27304,2.27266,2.27276,38400000.0
2005-12-07 11:00:00,2.27258,2.27288,2.27245,2.27287,26700000.0
2005-12-07 11:01:00,2.27273,2.27302,2.27265,2.27302,22700000.0
2005-12-07 11:02:00,2.27305,2.27362,2.27285,2.27362,21800000.0
2005-12-07 11:03:00,2.27358,2.27376,2.27351,2.27376,27300000.0
2005-12-07 11:04:00,2.27385,2.27394,2.2737,2.27375,36500000.0
2005-12-07 11:05:00,2.27372,2.27394,2.27359,2.27381,35700000.0
2005-12-07 11:06:00,2.27408,2.27418,2.27391,2.27406,36700000.0
2005-12-07 11:07:00,2.27383,2.2747,2.27383,2.2747,32500000.0
2005-12-07 11:08:00,2.27472,2.27508,2.27472,2.27481,37200000.0
2005-12-07 11:09:00,2.27462,2.27485,2.27445,2.27469,26900000.0
2005-12-07 11:10:00,2.27445,2.27481,2.27445,2.27469,33100000.0
2005-12-07 11:11:00,2.27487,2.27511,2.27477,2.27511,33000000.0
2005-12-07 11:12:00,2.27524,2.27537,2.27504,2.27532,23900000.0
2005-12-07 11:13:00,2.27533,2.27534,2.27505,2.27505,29800000.0
2005-12-07 11:14:00,2.27506,2.27506,2.27423,2.27443,39600000.0
2005-12-07 11:15:00,2.27436,2.27436,2.27384,2.27421,24900000.0
2005-12-07 11:16:00,2.274,2.27467,2.274,2.27467,24000000.0
2005-12-07 11:17:00,2.27465,2.27465,2.27437,2.2744,24800000.0
2005-12-07 11:18:00,2.27457,2.27494,2.27457,2.27494,21700000.0
2005-12-07 11:19:00,2.27478,2.2749,2.27463,2.2749,17600000.0
2005-12-07 11:20:00,2.27512,2.27519,2.27498,2.27506,41800000.0
2005-12-07 11:21:00,2.27478,2.2749,2.2747,2.27487,28400000.0
2005-12-07 11:22:00,2.27469,2.2747,2.27403,2.27413,35300000.0
2005-12-07 11:23:00,2.27416,2.27416,2.27351,2.27351,47600000.0
2005-12-07 11:24:00,2.27358,2.27368,2.27348,2.27353,44400001.0
2005-12-07 11:25:00,2.27333,2.27333,2.27314,2.27314,26500000.0
2005-12-07 11:26:00,2.27288,2.27288,2.27222,2.27225,19900000.0
2005-12-07 11:27:00,2.27243,2.27271,2.27225,2.27238,38200000.0
2005-12-07 11:28:00,2.27265,2.27308,2.27265,2.27272,53400000.0
2005-12-07 11:29:00,2.27269,2.27269,2.27232,2.27253,29800000.0
2005-12-07 11:30:00,2.27231,2.2725,2.27213,2.27234,56200000.0
2005-12-07 11:31:00,2.27215,2.27227,2.27202,2.2721,34400000.0
2005-12-07 11:32:00,2.27222,2.27237,2.27214,2.27229,23800000.0
2005-12-07 11:33:00,2.27224,2.27265,2.27223,2.27256,27900000.0
2005-12-07 11:34:00,2.27243,2.27287,2.27242,2.27283,39100000.0
2005-12-07 11:35:00,2.27286,2.27302,2.27278,2.2728,22400000.0
2005-12-07 11:36:00,2.27304,2.27328,2.27296,2.27312,55500001.0
2005-12-07 11:37:00,2.27307,2.27309,2.27298,2.27309,16700000.0
2005-12-07 11:38:00,2.27299,2.27321,2.27291,2.27291,39500000.0
2005-12-07 11:39:00,2.27286,2.27321,2.27286,2.27316,41200000.0
2005-12-07 11:40:00,2.27306,2.27318,2.273,2.27316,33100000.0
2005-12-07 11:41:00,2.2728,2.27292,2.27276,2.27289,30700000.0
2005-12-07 11:42:00,2.27282,2.27308,2.27278,2.27308,41700000.0
2005-12-07 11:43:00,2.273,2.27302,2.27289,2.27302,38900000.0
2005-12-07 11:44:00,2.27302,2.27305,2.27291,2.27296,20600000.0
2005-12-07 11:45:00,2.27294,2.27295,2.27255,2.27255,32600000.0
2005-12-07 11:46:00,2.2726,2.27279,2.27253,2.27253,24600000.0
2005-12-07 11:47:00,2.27274,2.27274,2.27253,2.27253,18600000.0
2005-12-07 11:48:00,2.27213,2.2723,2.27201,2.27202,25600000.0
2005-12-07 11:49:00,2.27192,2.27216,2.27183,2.272,26400000.0
2005-12-07 11:50:00,2.27206,2.27236,2.27206,2.27227,23200000.0
2005-12-07 11:51:00,2.27242,2.27242,2.27217,2.27222,51500000.0
2005-12-07 11:52:00,2.27252,2.27301,2.27249,2.27301,51000000.0
2005-12-07 11:53:00,2.27297,2.27297,2.2725,2.27252,25100000.0
2005-12-07 11:54:00,2.27256,2.27304,2.27256,2.27285,54000000.0
2005-12-07 11:55:00,2.273,2.27317,2.27284,2.273,32400000.0
2005-12-07 11:56:00,2.27322,2.27384,2.27322,2.27365,63700000.0
2005-12-07 11:57:00,2.27356,2.27394,2.27326,2.27394,48400000.0
2005-12-07 11:58:00,2.27433,2.2748,2.27433,2.27472,24400000.0
2005-12-07 11:59:00,2.27463,2.27463,2.27376,2.2738,27300000.0
2005-12-07 12:00:00,2.2738,2.27389,2.27351,2.27367,28400000.0
2005-12-07 12:01:00,2.27371,2.27379,2.27355,2.27361,40400000.0
2005-12-07 12:02:00,2.27312,2.27314,2.27254,2.27254,32500000.0
2005-12-07 12:03:00,2.2723,2.27266,2.2723,2.27259,40300000.0
2005-12-07 12:04:00,2.27251,2.27295,2.27251,2.27295,23000000.0
2005-12-07 12:05:00,2.27303,2.27303,2.27252,2.27252,38100000.0
2005-12-07 12:06:00,2.27261,2.27276,2.27242,2.27276,22600000.0
2005-12-07 12:07:00,2.27267,2.27286,2.27249,2.27255,30300000.0
2005-12-07 12:08:00,2.27259,2.2729,2.27259,2.27288,49400000.0
2005-12-07 12:09:00,2.27315,2.27341,2.27293,2.27317,36000000.0
2005-12-07 12:10:00,2.2734,2.27353,2.27337,2.27337,27700000.0
2005-12-07 12:11:00,2.27339,2.27347,2.27318,2.2733,31200000.0
2005-12-07 12:12:00,2.27339,2.27359,2.27329,2.27335,26000000.0
2005-12-07 12:13:00,2.27324,2.27345,2.27315,2.27333,36300000.0
2005-12-07 12:14:00,2.2734,2.27358,2.27323,2.27323,64399999.0
2005-12-07 12:15:00,2.27314,2.27349,2.27314,2.27338,32000000.0
2005-12-07 12:16:00,2.27326,2.27345,2.27323,2.27323,42300000.0
2005-12-07 12:17:00,2.27322,2.27331,2.27304,2.27304,40900000.0
2005-12-07 12:18:00,2.2731,2.27315,2.27287,2.27293,55200000.0
2005-12-07 12:19:00,2.27278,2.27292,2.2727,2.27276,28400000.0
2005-12-07 12:20:00,2.27267,2.27283,2.27242,2.27253,32800000.0
2005-12-07 12:21:00,2.27225,2.2726,2.27225,2.27246,43100000.0
2005-12-07 12:22:00,2.27246,2.27246,2.2723,2.27242,26000000.0
2005-12-07 12:23:00,2.27254,2.27266,2.2724,2.27258,47000000.0
2005-12-07 12:24:00,2.2725,2.27253,2.27236,2.27253,21500000.0
2005-12-07 12:25:00,2.27274,2.27274,2.27227,2.27248,43700000.0
2005-12-07 12:26:00,2.27253,2.27268,2.2725,2.27268,35600000.0
2005-12-07 12:27:00,2.2726,2.27305,2.2726,2.27305,41800000.0
2005-12-07 12:28:00,2.27331,2.27355,2.27328,2.27352,24200000.0
2005-12-07 12:29:00,2.27366,2.27383,2.27339,2.27378,47000000.0
2005-12-07 12:30:00,2.2738,2.2738,2.27347,2.27368,52700000.0
2005-12-07 12:31:00,2.27363,2.27377,2.27363,2.27377,23000000.0
2005-12-07 12:32:00,2.27386,2.27405,2.27386,2.27405,27100000.0
2005-12-07 12:33:00,2.27389,2.27427,2.27389,2.27419,40700000.0
2005-12-07 12:34:00,2.27421,2.27457,2.27421,2.27443,26500000.0
2005-12-07 12:35:00,2.2743,2.2743,2.27429,2.27429,14400000.0
2005-12-07 12:36:00,2.27426,2.27438,2.27416,2.27416,20500000.0
2005-12-07 12:37:00,2.27423,2.27426,2.2739,2.2739,70000002.0
2005-12-07 12:38:00,2.2738,2.27398,2.2738,2.27396,24400000.0
2005-12-07 12:39:00,2.27394,2.27395,2.27384,2.27395,17800000.0
2005-12-07 12:40:00,2.27391,2.27406,2.27385,2.27389,41500000.0
2005-12-07 12:41:00,2.27389,2.27399,2.27374,2.27382,57100000.0
2005-12-07 12:42:00,2.27376,2.27386,2.27343,2.27368,39300000.0
2005-12-07 12:43:00,2.27342,2.27342,2.27305,2.27305,13000000.0
2005-12-07 12:44:00,2.27305,2.27338,2.27298,2.27321,37200000.0
2005-12-07 12:45:00,2.27324,2.27367,2.27324,2.27367,26200000.0
2005-12-07 12:46:00,2.27381,2.27417,2.27351,2.27364,27400000.0
2005-12-07 12:47:00,2.27373,2.27409,2.27373,2.27394,38200000.0
2005-12-07 12:48:00,2.27405,2.27445,2.27405,2.27413,34800000.0
2005-12-07 12:49:00,2.27419,2.27441,2.27419,2.27428,46900000.0
2005-12-07 12:50:00,2.2742,2.2742,2.27386,2.27411,56500000.0
2005-12-07 12:51:00,2.27401,2.27438,2.274,2.27421,20900000.0
2005-12-07 12:52:00,2.27435,2.27447,2.27419,2.27447,21600000.0
2005-12-07 12:53:00,2.27464,2.27464,2.2744,2.2746,41300000.0
2005-12-07 12:54:00,2.27455,2.27483,2.27453,2.27483,14000000.0
2005-12-07 12:55:00,2.27493,2.27499,2.27484,2.27499,28400000.0
2005-12-07 12:56:00,2.27496,2.27516,2.27487,2.27501,37900000.0
2005-12-07 12:57:00,2.27519,2.2752,2.27477,2.27477,22600000.0
2005-12-07 12:58:00,2.27494,2.27504,2.27485,2.27485,26200000.0
2005-12-07 12:59:00,2.27487,2.27502,2.27484,2.27502,35600000.0
2005-12-07 13:00:00,2.27491,2.27502,2.2748,2.27485,57200000.0
2005-12-07 13:01:00,2.27491,2.27503,2.27478,2.27478,48200000.0
2005-12-07 13:02:00,2.27487,2.27525,2.27487,2.27504,57500000.0
2005-12-07 13:03:00,2.27503,2.27545,2.27503,2.27512,27200000.0
2005-12-07 13:04:00,2.2751,2.27541,2.27509,2.27537,34700000.0
2005-12-07 13:05:00,2.2756,2.27573,2.27542,2.2757,35400000.0
2005-12-07 13:06:00,2.27599,2.2763,2.27599,2.27601,27400000.0
2005-12-07 13:07:00,2.27595,2.27599,2.27558,2.27558,59700000.0
2005-12-07 13:08:00,2.27567,2.27584,2.27563,2.27565,23400000.0
2005-12-07 13:09:00,2.27557,2.27565,2.27548,2.27554,43200000.0
2005-12-07 13:10:00,2.27537,2.27566,2.27521,2.27566,32000000.0
2005-12-07 13:11:00,2.27576,2.27576,2.2754,2.27563,27200000.0
2005-12-07 13:12:00,2.27574,2.27588,2.27563,2.27563,21600000.0
2005-12-07 13:13:00,2.27561,2.27589,2.27561,2.27583,47600000.0
2005-12-07 13:14:00,2.27577,2.27607,2.27576,2.27607,31600000.0
2005-12-07 13:15:00,2.2761,2.27619,2.27585,2.27615,42300000.0
2005-12-07 13:16:00,2.27602,2.27628,2.27602,2.27602,35400000.0
2005-12-07 13:17:00,2.2761,2.27625,2.27605,2.27605,39400000.0
2005-12-07 13:18:00,2.27589,2.27602,2.2758,2.27599,40800000.0
2005-12-07 13:19:00,2.27611,2.27627,2.27602,2.2762,33900000.0
2005-12-07 13:20:00,2.27623,2.27643,2.2762,2.27635,44100000.0
2005-12-07 13:21:00,2.27648,2.27658,2.27631,2.27656,29800000.0
2005-12-07 13:22:00,2.27639,2.27644,2.27638,2.27643,51800000.0
2005-12-07 13:23:00,2.27633,2.27656,2.27628,2.27642,45500000.0
2005-12-07 13:24:00,2.27634,2.27641,2.27624,2.27626,27600000.0
2005-12-07 13:25:00,2.27623,2.27643,2.27603,2.27603,35800000.0
2005-12-07 13:26:00,2.276,2.27665,2.2759,2.27665,22500000.0
2005-12-07 13:27:00,2.27662,2.27674,2.27643,2.27663,42500000.0
2005-12-07 13:28:00,2.27669,2.27704,2.27669,2.27682,25700000.0
2005-12-07 13:29:00,2.27688,2.27694,2.27685,2.27689,18900000.0
2005-12-07 13:30:00,2.27696,2.27726,2.27673,2.27726,16000000.0
2005-12-07 13:31:00,2.2772,2.2772,2.27701,2.27715,44100000.0
2005-12-07 13:32:00,2.2771,2.27725,2.27703,2.27707,44100000.0
2005-12-07 13:33:00,2.27698,2.27716,2.27696,2.27696,33900000.0
2005-12-07 13:34:00,2.27696,2.27723,2.27696,2.27707,41200000.0
2005-12-07 13:35:00,2.27723,2.27776,2.27723,2.27769,69500000.0
2005-12-07 13:36:00,2.27793,2.27836,2.2779,2.27836,25800000.0
2005-12-07 13:37:00,2.27827,2.27835,2.27814,2.27823,48300000.0
2005-12-07 13:38:00,2.27847,2.27847,2.27804,2.27806,29000000.0
2005-12-07 13:39:00,2.278,2.27806,2.27765,2.27771,39600000.0
2005-12-07 13:40:00,2.27768,2.27812,2.27757,2.27812,25500000.0
2005-12-07 13:41:00,2.27821,2.27821,2.27755,2.27755,39099999.0
2005-12-07 13:42:00,2.27753,2.2778,2.27749,2.27775,48700000.0
2005-12-07 13:43:00,2.27756,2.27773,2.27747,2.27747,27500000.0
2005-12-07 13:44:00,2.27758,2.27776,2.27757,2.27757,40300000.0
2005-12-07 13:45:00,2.27764,2.2777,2.27756,2.27757,51199999.0
2005-12-07 13:46:00,2.27765,2.27768,2.27741,2.27762,53100000.0
2005-12-07 13:47:00,2.2776,2.27761,2.27731,2.2774,33200000.0
2005-12-07 13:48:00,2.27741,2.27757,2.27737,2.2774,48400000.0
2005-12-07 13:49:00,2.27757,2.27757,2.27721,2.27729,51100000.0
2005-12-07 13:50:00,2.27721,2.27738,2.27708,2.27738,22400000.0
2005-12-07 13:51:00,2.27734,2.27744,2.27719,2.27721,42800000.0
2005-12-07 13:52:00,2.27749,2.27767,2.27727,2.27758,58600000.0
2005-12-07 13:53:00,2.27753,2.27763,2.27735,2.27751,51900000.0
2005-12-07 13:54:00,2.27742,2.27767,2.27742,2.27767,36500000.0
2005-12-07 13:55:00,2.27765,2.27801,2.27757,2.27801,52300000.0
2005-12-07 13:56:00,2.27822,2.27841,2.27815,2.27832,44800000.0
2005-12-07 13:57:00,2.27842,2.27855,2.27822,2.27847,27800000.0
2005-12-07 13:58:00,2.27842,2.27851,2.27821,2.27851,37900000.0
2005-12-07 13:59:00,2.27826,2.27845,2.27818,2.27818,52400000.0
2005-12-07 14:00:00,2.27836,2.2785,2.27818,2.2785,50800000.0
2005-12-07 14:01:00,2.27845,2.27846,2.27816,2.27818,17500000.0
2005-12-07 14:02:00,2.27801,2.27822,2.27797,2.27807,20200000.0
2005-12-07 14:03:00,2.27806,2.27817,2.2777,2.2777,34400000.0
2005-12-07 14:04:00,2.27768,2.27793,2.2776,2.27793,17200000.0
2005-12-07 14:05:00,2.27794,2.27803,2.27774,2.27777,28800000.0
2005-12-07 14:06:00,2.27792,2.2782,2.27774,2.27774,25100000.0
2005-12-07 14:07:00,2.27758,2.27777,2.27729,2.27729,49300000.0
2005-12-07 14:08:00,2.27746,2.27785,2.27746,2.27759,38900000.0
2005-12-07 14:09:00,2.27773,2.2778,2.27764,2.27778,27600000.0
2005-12-07 14:10:00,2.27782,2.27784,2.27762,2.27775,54100000.0
2005-12-07 14:11:00,2.27783,2.27809,2.27769,2.27769,45700000.0
2005-12-07 14:12:00,2.27796,2.27802,2.27773,2.27789,33000000.0
2005-12-07 14:13:00,2.27794,2.27807,2.2778,2.27788,38100000.0
2005-12-07 14:14:00,2.27789,2.27803,2.27781,2.27785,38700000.0
2005-12-07 14:15:00,2.2777,2.27787,2.2777,2.27773,37000000.0
2005-12-07 14:16:00,2.27743,2.2775,2.27723,2.2775,35000000.0
2005-12-07 14:17:00,2.27747,2.27755,2.27727,2.27727,40600000.0
2005-12-07 14:18:00,2.27741,2.27741,2.27714,2.2772,16000000.0
2005-12-07 14:19:00,2.27706,2.27731,2.27706,2.2772,55700000.0
2005-12-07 14:20:00,2.27737,2.27737,2.27704,2.27723,37400000.0
2005-12-07 14:21:00,2.27704,2.27704,2.27687,2.27688,23600000.0
2005-12-07 14:22:00,2.27706,2.27746,2.27706,2.2774,30100000.0
2005-12-07 14:23:00,2.2773,2.27741,2.27724,2.27727,26300000.0
2005-12-07 14:24:00,2.27727,2.27767,2.27727,2.27767,51300000.0
2005-12-07 14:25:00,2.27766,2.27797,2.27766,2.27777,19700000.0
2005-12-07 14:26:00,2.27769,2.2777,2.27738,2.27763,56300000.0
2005-12-07 14:27:00,2.27771,2.27787,2.27765,2.27787,23900000.0
2005-12-07 14:28:00,2.27771,2.2778,2.2775,2.2775,30400000.0
2005-12-07 14:29:00,2.27768,2.27768,2.27758,2.2776,18200000.0
2005-12-07 14:30:00,2.27778,2.27792,2.27773,2.27777,45900000.0
2005-12-07 14:31:00,2.27792,2.2783,2.27782,2.2783,34500000.0
2005-12-07 14:32:00,2.27814,2.27835,2.27794,2.27835,39600000.0
2005-12-07 14:33:00,2.27831,2.27853,2.27819,2.27853,60800000.0
2005-12-07 14:34:00,2.27846,2.27853,2.27821,2.27847,32600000.0
2005-12-07 14:35:00,2.27837,2.27846,2.27835,2.2784,30100000.0
2005-12-07 14:36:00,2.27833,2.27838,2.27826,2.2783,40000000.0
2005-12-07 14:37:00,2.2782,2.27831,2.27813,2.27813,31300000.0
2005-12-07 14:38:00,2.27824,2.27839,2.27801,2.27801,15500000.0
2005-12-07 14:39:00,2.27817,2.27817,2.27783,2.27808,29200000.0
2005-12-07 14:40:00,2.27823,2.27823,2.27789,2.27795,40600000.0
2005-12-07 14:41:00,2.27777,2.27791,2.27763,2.27776,35600000.0
2005-12-07 14:42:00,2.27784,2.27784,2.27748,2.27771,30400000.0
2005-12-07 14:43:00,2.27779,2.27786,2.27746,2.27772,45000000.0
2005-12-07 14:44:00,2.27781,2.27792,2.27763,2.27775,35700000.0
2005-12-07 14:45:00,2.27768,2.27781,2.27752,2.27766,38200000.0
2005-12-07 14:46:00,2.27771,2.27776,2.27741,2.27741,16900000.0
2005-12-07 14:47:00,2.27751,2.27769,2.27747,2.27752,34700000.0
2005-12-07 14:48:00,2.27745,2.27747,2.27729,2.27729,18300000.0
2005-12-07 14:49:00,2.2774,2.2775,2.27735,2.2774,24900000.0
2005-12-07 14:50:00,2.27721,2.27746,2.27721,2.27746,28600000.0
2005-12-07 14:51:00,2.27733,2.27757,2.27723,2.27734,25300000.0
2005-12-07 14:52:00,2.27749,2.27758,2.27728,2.27728,65600000.0
2005-12-07 14:53:00,2.27722,2.27741,2.2772,2.2774,42200000.0
2005-12-07 14:54:00,2.27737,2.27752,2.27731,2.27744,21400000.0
2005-12-07 14:55:00,2.27734,2.27734,2.277,2.277,39700000.0
2005-12-07 14:56:00,2.27709,2.27727,2.27709,2.27712,26400000.0
2005-12-07 14:57:00,2.27699,2.27717,2.27678,2.277,46899999.0
2005-12-07 14:58:00,2.27721,2.27736,2.27703,2.27728,37000000.0
2005-12-07 14:59:00,2.27713,2.27716,2.27698,2.27714,26000000.0
2005-12-07 15:00:00,2.27709,2.27716,2.27688,2.27688,36500000.0
2005-12-07 15:01:00,2.27684,2.27713,2.27684,2.27686,29200000.0
2005-12-07 15:02:00,2.27694,2.27727,2.2768,2.27727,25200000.0
2005-12-07 15:03:00,2.27725,2.27725,2.27688,2.27713,35800000.0
2005-12-07 15:04:00,2.27699,2.27726,2.27696,2.277,58200000.0
2005-12-07 15:05:00,2.27693,2.27703,2.27672,2.27674,56300001.0
2005-12-07 15:06:00,2.27674,2.27711,2.27674,2.27689,44200000.0
2005-12-07 15:07:00,2.27701,2.27712,2.27694,2.277,29600000.0
2005-12-07 15:08:00,2.27682,2.27682,2.27652,2.27652,40600001.0
2005-12-07 15:09:00,2.27663,2.27701,2.27663,2.2768,32000000.0
2005-12-07 15:10:00,2.27643,2.27668,2.27629,2.27662,25200000.0
2005-12-07 15:11:00,2.27644,2.27644,2.2763,2.2763,25900000.0
2005-12-07 15:12:00,2.2762,2.27632,2.27603,2.27615,37900000.0
2005-12-07 15:13:00,2.27637,2.27637,2.27587,2.27587,27000000.0
2005-12-07 15:14:00,2.27605,2.27605,2.27505,2.27505,20800000.0
2005-12-07 15:15:00,2.27499,2.27499,2.27434,2.27442,29900000.0
2005-12-07 15:16:00,2.27471,2.27536,2.27471,2.27523,31800000.0
2005-12-07 15:17:00,2.27536,2.27541,2.27518,2.2753,33600000.0
2005-12-07 15:18:00,2.27526,2.27558,2.27518,2.27552,33000000.0
2005-12-07 15:19:00,2.27539,2.27556,2.27539,2.27551,55500000.0
2005-12-07 15:20:00,2.27561,2.27575,2.27518,2.27518,32900000.0
2005-12-07 15:21:00,2.27501,2.27514,2.27474,2.27504,26400000.0
2005-12-07 15:22:00,2.27496,2.27545,2.27496,2.27545,22300000.0
2005-12-07 15:23:00,2.27533,2.27568,2.27533,2.27568,24900000.0
2005-12-07 15:24:00,2.27583,2.27607,2.27583,2.27607,15200000.0
2005-12-07 15:25:00,2.27595,2.27595,2.27579,2.27579,40499999.0
2005-12-07 15:26:00,2.27581,2.27616,2.27566,2.27616,39500000.0
2005-12-07 15:27:00,2.27629,2.27633,2.27617,2.2763,31400000.0
2005-12-07 15:28:00,2.27634,2.27667,2.27634,2.27653,49800000.0
2005-12-07 15:29:00,2.27644,2.27657,2.27636,2.27649,53700000.0
2005-12-07 15:30:00,2.27647,2.2766,2.2764,2.27653,29300000.0
2005-12-07 15:31:00,2.27677,2.27701,2.27677,2.2768,14500000.0
2005-12-07 15:32:00,2.27688,2.277,2.27667,2.2769,26200000.0
2005-12-07 15:33:00,2.27672,2.27672,2.27664,2.2767,26900000.0
2005-12-07 15:34:00,2.2767,2.27685,2.27655,2.27658,46300000.0
2005-12-07 15:35:00,2.27651,2.27672,2.2765,2.27668,45900000.0
2005-12-07 15:36:00,2.27658,2.27658,2.27633,2.27651,47400000.0
2005-12-07 15:37:00,2.27664,2.27664,2.27639,2.27657,30800000.0
2005-12-07 15:38:00,2.27676,2.27682,2.27637,2.2765,62599999.0
2005-12-07 15:39:00,2.27682,2.2769,2.27642,2.27642,33000000.0
2005-12-07 15:40:00,2.27638,2.27638,2.27587,2.27595,31500000.0
2005-12-07 15:41:00,2.27597,2.27612,2.27592,2.27609,21300000.0
2005-12-07 15:42:00,2.27587,2.27587,2.27512,2.27512,37500000.0
2005-12-07 15:43:00,2.27496,2.27512,2.27488,2.27512,40000000.0
2005-12-07 15:44:00,2.27511,2.27532,2.27497,2.27497,34100000.0
2005-12-07 15:45:00,2.27495,2.27509,2.27453,2.27453,43000000.0
2005-12-07 15:46:00,2.27448,2.27468,2.27447,2.27447,38900000.0
2005-12-07 15:47:00,2.27442,2.27462,2.27424,2.27432,32400000.0
2005-12-07 15:48:00,2.27446,2.27477,2.27446,2.27462,31400000.0
2005-12-07 15:49:00,2.27483,2.27493,2.27474,2.2749,56500000.0
2005-12-07 15:50:00,2.27491,2.27509,2.2748,2.2749,62600000.0
2005-12-07 15:51:00,2.2748,2.27498,2.2748,2.27493,52400000.0
2005-12-07 15:52:00,2.27491,2.27491,2.27451,2.27488,29800000.0
2005-12-07 15:53:00,2.27482,2.27496,2.27481,2.27483,26700000.0
2005-12-07 15:54:00,2.27485,2.27498,2.27456,2.27456,25300000.0
2005-12-07 15:55:00,2.27446,2.27459,2.27434,2.27439,34700000.0
2005-12-07 15:56:00,2.27423,2.27425,2.27408,2.2741,21600000.0
2005-12-07 15:57:00,2.27413,2.27453,2.27398,2.27415,32400000.0
2005-12-07 15:58:00,2.27431,2.27431,2.27404,2.27416,24600000.0
2005-12-07 15:59:00,2.27418,2.27429,2.27407,2.27426,36300000.0
2005-12-07 16:00:00,2.27432,2.27432,2.27406,2.27406,40000000.0
2005-12-07 16:01:00,2.27429,2.2745,2.27403,2.2745,36800000.0
2005-12-07 16:02:00,2.27452,2.2746,2.27438,2.27446,27500000.0
2005-12-07 16:03:00,2.27434,2.27451,2.27425,2.27432,32100000.0
2005-12-07 16:04:00,2.27434,2.27445,2.27426,2.27435,44600000.0
2005-12-07 16:05:00,2.27429,2.27441,2.27421,2.27424,48000000.0
2005-12-07 16:06:00,2.27431,2.27449,2.27427,2.27427,14800000.0
2005-12-07 16:07:00,2.27423,2.27423,2.2741,2.27412,11800000.0
2005-12-07 16:08:00,2.2742,2.27454,2.2742,2.27425,16100000.0
2005-12-07 16:09:00,2.27437,2.27483,2.27437,2.27473,29200000.0
2005-12-07 16:10:00,2.27475,2.27483,2.27446,2.27457,38200000.0
2005-12-07 16:11:00,2.27481,2.27499,2.27481,2.27485,12000000.0
2005-12-07 16:12:00,2.27492,2.27506,2.27476,2.27483,69300000.0
2005-12-07 16:13:00,2.27478,2.27535,2.27478,2.27526,25400000.0
2005-12-07 16:14:00,2.27506,2.2753,2.27503,2.27503,60800001.0
2005-12-07 16:15:00,2.27496,2.27498,2.27481,2.27485,19800000.0
2005-12-07 16:16:00,2.27503,2.27509,2.27488,2.27501,40600000.0
2005-12-07 16:17:00,2.27504,2.27527,2.27475,2.27506,24200000.0
2005-12-07 16:18:00,2.275,2.27523,2.27499,2.27508,34000000.0
2005-12-07 16:19:00,2.27509,2.27532,2.27492,2.27492,33000000.0
2005-12-07 16:20:00,2.27497,2.27522,2.27494,2.27496,29800000.0
2005-12-07 16:21:00,2.27499,2.27514,2.27487,2.27491,26700000.0
2005-12-07 16:22:00,2.27506,2.27524,2.27485,2.27505,53200000.0
2005-12-07 16:23:00,2.27493,2.27524,2.27485,2.27485,34500000.0
2005-12-07 16:24:00,2.27487,2.27492,2.27474,2.2748,36400000.0
2005-12-07 16:25:00,2.27474,2.27491,2.27456,2.27483,83100000.0
2005-12-07 16:26:00,2.27481,2.27487,2.27467,2.27478,22000000.0
2005-12-07 16:27:00,2.27484,2.275,2.27481,2.27481,52200000.0
2005-12-07 16:28:00,2.27483,2.2749,2.27465,2.27486,52100000.0
2005-12-07 16:29:00,2.27474,2.27491,2.27465,2.27484,31900000.0
2005-12-07 16:30:00,2.27482,2.27495,2.27464,2.27471,37100000.0
2005-12-07 16:31:00,2.27476,2.27497,2.27462,2.27479,42900000.0
2005-12-07 16:32:00,2.27478,2.27488,2.27457,2.27481,30300000.0
2005-12-07 16:33:00,2.27482,2.27517,2.27482,2.27505,35100000.0
2005-12-07 16:34:00,2.27496,2.27529,2.27496,2.27523,19400000.0
2005-12-07 16:35:00,2.27517,2.27535,2.2749,2.27509,35600000.0
2005-12-07 16:36:00,2.27486,2.27486,2.27467,2.27475,30300000.0
2005-12-07 16:37:00,2.27488,2.27551,2.27488,2.27543,27200000.0
2005-12-07 16:38:00,2.2754,2.27577,2.27539,2.27563,51500000.0
2005-12-07 16:39:00,2.27568,2.27569,2.27544,2.27552,39100000.0
2005-12-07 16:40:00,2.27558,2.27562,2.27537,2.27551,26500000.0
2005-12-07 16:41:00,2.27551,2.27579,2.27551,2.27563,38000000.0
2005-12-07 16:42:00,2.27565,2.27576,2.27549,2.27554,49400000.0
2005-12-07 16:43:00,2.27549,2.27558,2.27523,2.2753,38200000.0
2005-12-07 16:44:00,2.27504,2.27534,2.27501,2.27534,28800000.0
2005-12-07 16:45:00,2.27529,2.27529,2.27493,2.27506,50900000.0
2005-12-07 16:46:00,2.27497,2.27497,2.27467,2.27467,22200000.0
2005-12-07 16:47:00,2.27449,2.27464,2.2742,2.27427,57400000.0
2005-12-07 16:48:00,2.27439,2.27445,2.27418,2.27432,60400000.0
2005-12-07 16:49:00,2.27442,2.27445,2.27427,2.27439,22400000.0
2005-12-07 16:50:00,2.27433,2.2745,2.27415,2.27415,39300000.0
2005-12-07 16:51:00,2.27418,2.27432,2.27377,2.27388,33500000.0
2005-12-07 16:52:00,2.27359,2.27413,2.27347,2.27401,40300000.0
2005-12-07 16:53:00,2.27417,2.27453,2.27417,2.27431,28900000.0
2005-12-07 16:54:00,2.27417,2.27446,2.27417,2.27442,43200000.0
2005-12-07 16:55:00,2.27429,2.27449,2.274,2.274,56000000.0
2005-12-07 16:56:00,2.27387,2.27396,2.27385,2.2739,37500000.0
2005-12-07 16:57:00,2.27379,2.27379,2.27323,2.27323,42400000.0
2005-12-07 16:58:00,2.27323,2.27331,2.27299,2.27303,19700000.0
2005-12-07 16:59:00,2.27326,2.27354,2.27326,2.27354,38200000.0
2005-12-07 17:00:00,2.27369,2.2737,2.27258,2.27258,45800000.0
2005-12-07 17:01:00,2.27281,2.27289,2.27217,2.27244,41200000.0
2005-12-07 17:02:00,2.27258,2.27296,2.27258,2.27295,32800000.0
2005-12-07 17:03:00,2.27291,2.27291,2.2725,2.27263,41400000.0
2005-12-07 17:04:00,2.27254,2.27266,2.27251,2.27266,16400000.0
2005-12-07 17:05:00,2.2728,2.27302,2.27262,2.27276,45700000.0
2005-12-07 17:06:00,2.27256,2.27279,2.27234,2.27262,53500000.0
2005-12-07 17:07:00,2.27264,2.27278,2.27229,2.27278,41900000.0
2005-12-07 17:08:00,2.27304,2.27324,2.27275,2.27289,28500000.0
2005-12-07 17:09:00,2.27306,2.27345,2.27306,2.27327,41700000.0
2005-12-07 17:10:00,2.27335,2.27359,2.27319,2.27359,41700000.0
2005-12-07 17:11:00,2.27346,2.27365,2.27341,2.27352,27500000.0
2005-12-07 17:12:00,2.27353,2.27354,2.27327,2.27354,48600000.0
2005-12-07 17:13:00,2.27359,2.27359,2.27317,2.27317,23300000.0
2005-12-07 17:14:00,2.27321,2.27357,2.27321,2.27357,29400000.0
2005-12-07 17:15:00,2.27343,2.27381,2.27339,2.27381,34700000.0
2005-12-07 17:16:00,2.27381,2.27392,2.27364,2.27367,32000000.0
2005-12-07 17:17:00,2.27368,2.27383,2.27344,2.27383,21800000.0
2005-12-07 17:18:00,2.2739,2.27398,2.27352,2.27397,63300000.0
2005-12-07 17:19:00,2.27402,2.27405,2.27368,2.27368,50500000.0
2005-12-07 17:20:00,2.27379,2.27389,2.27351,2.27365,22700000.0
2005-12-07 17:21:00,2.27382,2.27393,2.27352,2.27352,59300000.0
2005-12-07 17:22:00,2.27347,2.27372,2.27332,2.27332,43400000.0
2005-12-07 17:23:00,2.27345,2.27365,2.27345,2.27365,19200000.0
2005-12-07 17:24:00,2.27352,2.27426,2.27352,2.27426,35700000.0
2005-12-07 17:25:00,2.2743,2.27462,2.2743,2.27443,36900000.0
2005-12-07 17:26:00,2.27433,2.27446,2.27416,2.27443,28900000.0
2005-12-07 17:27:00,2.27455,2.27462,2.27446,2.27446,30100000.0
2005-12-07 17:28:00,2.27446,2.27482,2.27433,2.27482,26200000.0
2005-12-07 17:29:00,2.27504,2.27542,2.27504,2.27542,31400000.0
2005-12-07 17:30:00,2.2754,2.27564,2.27532,2.27532,32200000.0
2005-12-07 17:31:00,2.27532,2.27558,2.27525,2.27525,58600000.0
2005-12-07 17:32:00,2.27531,2.2755,2.27531,2.27531,22000000.0
2005-12-07 17:33:00,2.27552,2.27634,2.27552,2.27634,16400000.0
2005-12-07 17:34:00,2.27611,2.27611,2.27562,2.27562,42800000.0
2005-12-07 17:35:00,2.27579,2.27598,2.27574,2.27598,32800000.0
2005-12-07 17:36:00,2.27612,2.27645,2.276,2.27612,51300000.0
2005-12-07 17:37:00,2.27615,2.27661,2.27613,2.27632,43600000.0
2005-12-07 17:38:00,2.27632,2.27645,2.27611,2.27619,22000000.0
2005-12-07 17:39:00,2.27608,2.27616,2.27586,2.27586,29300000.0
2005-12-07 17:40:00,2.27602,2.27626,2.27579,2.27579,33300001.0
2005-12-07 17:41:00,2.27577,2.27592,2.27577,2.2758,50700000.0
2005-12-07 17:42:00,2.27569,2.27569,2.27539,2.27541,20000000.0
2005-12-07 17:43:00,2.27541,2.27554,2.27535,2.27546,59900000.0
2005-12-07 17:44:00,2.27546,2.2756,2.27532,2.27545,52300000.0
2005-12-07 17:45:00,2.27542,2.27558,2.27542,2.27552,23000000.0
2005-12-07 17:46:00,2.27534,2.27534,2.27518,2.27519,26300000.0
2005-12-07 17:47:00,2.27521,2.27544,2.27521,2.27544,26400000.0
2005-12-07 17:48:00,2.2753,2.2756,2.27515,2.2756,38000000.0
2005-12-07 17:49:00,2.27557,2.27573,2.27526,2.27526,32200000.0
2005-12-07 17:50:00,2.2752,2.27542,2.27504,2.27542,26200000.0
2005-12-07 17:51:00,2.27548,2.27555,2.2753,2.2755,21300000.0
2005-12-07 17:52:00,2.2755,2.2755,2.27541,2.2755,23600000.0
2005-12-07 17:53:00,2.27537,2.27543,2.27492,2.27492,24600000.0
2005-12-07 17:54:00,2.27471,2.27499,2.27458,2.27476,43700000.0
2005-12-07 17:55:00,2.27454,2.27469,2.27444,2.27469,33100000.0
2005-12-07 17:56:00,2.27484,2.27527,2.27479,2.27527,26800000.0
2005-12-07 17:57:00,2.27529,2.27533,2.27522,2.27528,32000000.0
2005-12-07 17:58:00,2.27544,2.27545,2.27522,2.2754,15600000.0
2005-12-07 17:59:00,2.27525,2.27525,2.27486,2.27486,33500000.0
2005-12-07 18:00:00,2.27485,2.27489,2.27465,2.27485,33000000.0
2005-12-07 18:01:00,2.2749,2.27538,2.27486,2.27517,306400000.0
2005-12-07 18:02:00,2.27521,2.27546,2.27509,2.27541,340500000.0
2005-12-07 18:03:00,2.27553,2.27589,2.27541,2.27578,502200001.0
2005-12-07 18:04:00,2.27576,2.27613,2.27554,2.27593,387100000.0
2005-12-07 18:05:00,2.27598,2.2761,2.27578,2.27584,204399999.0
2005-12-07 18:06:00,2.27587,2.27624,2.27578,2.27594,411700000.0
2005-12-07 18:07:00,2.27597,2.27641,2.27597,2.2762,395800001.0
2005-12-07 18:08:00,2.27604,2.27649,2.27601,2.27639,415200001.0
2005-12-07 18:09:00,2.2764,2.27658,2.27604,2.27635,310499999.0
2005-12-07 18:10:00,2.27635,2.27658,2.27611,2.27651,292300000.0
2005-12-07 18:11:00,2.27655,2.27677,2.27639,2.27657,228200000.0
2005-12-07 18:12:00,2.27648,2.2767,2.2763,2.27642,173500000.0
2005-12-07 18:13:00,2.27624,2.27656,2.27624,2.27647,171900000.0
2005-12-07 18:14:00,2.2765,2.2765,2.27578,2.27578,326499999.0
2005-12-07 18:15:00,2.27558,2.27582,2.27544,2.2757,349600000.0
2005-12-07 18:16:00,2.27597,2.27607,2.27571,2.27598,332600000.0
2005-12-07 18:17:00,2.27603,2.27623,2.27578,2.27578,188500001.0
2005-12-07 18:18:00,2.27583,2.27583,2.27535,2.27535,165100000.0
2005-12-07 18:19:00,2.27526,2.27553,2.27519,2.27532,275600000.0
2005-12-07 18:20:00,2.2753,2.27565,2.27527,2.27565,159200000.0
2005-12-07 18:21:00,2.2757,2.27608,2.27559,2.27604,231900000.0
2005-12-07 18:22:00,2.27607,2.27647,2.27607,2.27636,264800000.0
2005-12-07 18:23:00,2.27638,2.27668,2.27626,2.2765,351900000.0
2005-12-07 18:24:00,2.27638,2.27651,2.27612,2.27632,321000000.0
2005-12-07 18:25:00,2.27632,2.27661,2.27629,2.27652,308000000.0
2005-12-07 18:26:00,2.27652,2.27678,2.27649,2.27655,345200000.0
2005-12-07 18:27:00,2.27642,2.27661,2.27618,2.2763,312300000.0
2005-12-07 18:28:00,2.27629,2.27644,2.27621,2.27641,206200000.0
2005-12-07 18:29:00,2.2763,2.27632,2.27591,2.27591,251400001.0
2005-12-07 18:30:00,2.27597,2.27637,2.27597,2.27601,272500000.0
2005-12-07 18:31:00,2.27633,2.2769,2.27633,2.27673,232500000.0
2005-12-07 18:32:00,2.27667,2.27667,2.27623,2.27655,151300000.0
2005-12-07 18:33:00,2.27657,2.27657,2.27617,2.27625,301700000.0
2005-12-07 18:34:00,2.2762,2.27637,2.27586,2.27599,380500000.0
2005-12-07 18:35:00,2.27607,2.27616,2.27582,2.27612,134000000.0
2005-12-07 18:36:00,2.27613,2.2768,2.27613,2.27679,107199999.0
2005-12-07 18:37:00,2.27698,2.27769,2.27698,2.27745,93900000.0
2005-12-07 18:38:00,2.27744,2.27745,2.27715,2.27743,86500001.0
2005-12-07 18:39:00,2.27743,2.27761,2.27726,2.27745,170000001.0
2005-12-07 18:40:00,2.27753,2.27762,2.27732,2.27734,236900000.0
2005-12-07 18:41:00,2.27729,2.27742,2.27711,2.2774,139300000.0
2005-12-07 18:42:00,2.27763,2.27769,2.27739,2.27748,115900000.0
2005-12-07 18:43:00,2.27732,2.27735,2.27715,2.27735,63800000.0
2005-12-07 18:44:00,2.27735,2.27735,2.27697,2.27697,109500000.0
2005-12-07 18:45:00,2.27699,2.27713,2.27692,2.27713,78300000.0
2005-12-07 18:46:00,2.27716,2.27739,2.27715,2.27732,39000000.0
2005-12-07 18:47:00,2.27726,2.27746,2.27716,2.27746,23100000.0
2005-12-07 18:48:00,2.27752,2.27775,2.27752,2.27775,127800000.0
2005-12-07 18:49:00,2.27798,2.27804,2.27783,2.27804,24400000.0
2005-12-07 18:50:00,2.27801,2.27833,2.27801,2.27802,42800000.0
2005-12-07 18:51:00,2.27789,2.27806,2.27779,2.27784,188600000.0
2005-12-07 18:52:00,2.27784,2.27807,2.27771,2.27785,176400000.0
2005-12-07 18:53:00,2.27794,2.27824,2.27794,2.27803,142800000.0
2005-12-07 18:54:00,2.2781,2.27838,2.2781,2.27835,127500000.0
2005-12-07 18:55:00,2.27833,2.27855,2.27809,2.27843,165000001.0
2005-12-07 18:56:00,2.27845,2.27845,2.27819,2.2783,49900000.0
2005-12-07 18:57:00,2.27822,2.27835,2.27803,2.27803,58300000.0
2005-12-07 18:58:00,2.27804,2.2781,2.27778,2.2778,235000000.0
2005-12-07 18:59:00,2.2778,2.27821,2.2778,2.27799,223700000.0
2005-12-07 19:00:00,2.27803,2.27825,2.27766,2.27796,78300000.0
2005-12-07 19:01:00,2.27775,2.27776,2.27754,2.27757,44900000.0
2005-12-07 19:02:00,2.27764,2.27826,2.27758,2.27783,176500000.0
2005-12-07 19:03:00,2.2778,2.27786,2.27756,2.27756,132099999.0
2005-12-07 19:04:00,2.27751,2.27768,2.27747,2.27768,35900000.0
2005-12-07 19:05:00,2.27767,2.27787,2.27756,2.27766,54500000.0
2005-12-07 19:06:00,2.27762,2.27796,2.2776,2.27768,229600000.0
2005-12-07 19:07:00,2.27762,2.27784,2.27759,2.27759,140400000.0
2005-12-07 19:08:00,2.27776,2.27776,2.27739,2.27763,225000001.0
2005-12-07 19:09:00,2.27758,2.27782,2.2775,2.27762,132600000.0
2005-12-07 19:10:00,2.27768,2.27783,2.27761,2.27783,74900000.0
2005-12-07 19:11:00,2.27795,2.27829,2.27769,2.27805,51500000.0
2005-12-07 19:12:00,2.27812,2.27823,2.27805,2.27823,32400000.0
2005-12-07 19:13:00,2.27827,2.27829,2.27802,2.27819,124800000.0
2005-12-07 19:14:00,2.27829,2.27855,2.27824,2.27826,85600000.0
2005-12-07 19:15:00,2.27812,2.27822,2.27805,2.27812,110400000.0
2005-12-07 19:16:00,2.27815,2.27816,2.27804,2.27807,33900000.0
2005-12-07 19:17:00,2.27809,2.27812,2.27797,2.27811,59800000.0
2005-12-07 19:18:00,2.27818,2.27835,2.27815,2.27822,126400001.0
2005-12-07 19:19:00,2.2782,2.27833,2.27815,2.27815,98500000.0
2005-12-07 19:20:00,2.27823,2.27826,2.27805,2.27819,138400000.0
2005-12-07 19:21:00,2.27815,2.27832,2.2781,2.27832,115500000.0
2005-12-07 19:22:00,2.27834,2.27851,2.27826,2.27833,56500000.0
2005-12-07 19:23:00,2.27832,2.27848,2.2783,2.27835,190200000.0
2005-12-07 19:24:00,2.27854,2.27881,2.27854,2.27865,93200000.0
2005-12-07 19:25:00,2.27862,2.27924,2.2786,2.27924,59800000.0
2005-12-07 19:26:00,2.27935,2.27972,2.27919,2.27919,154500000.0
2005-12-07 19:27:00,2.27899,2.27915,2.27878,2.27893,111900000.0
2005-12-07 19:28:00,2.27893,2.27922,2.27876,2.27878,92899999.0
2005-12-07 19:29:00,2.27869,2.27878,2.27849,2.27849,80100000.0
2005-12-07 19:30:00,2.27847,2.27875,2.27832,2.27866,200300000.0
2005-12-07 19:31:00,2.27875,2.27881,2.27871,2.27878,77000000.0
2005-12-07 19:32:00,2.27876,2.27902,2.27867,2.27867,152300000.0
2005-12-07 19:33:00,2.27854,2.27854,2.27822,2.2783,52500000.0
2005-12-07 19:34:00,2.27839,2.27856,2.27835,2.27841,131600000.0
2005-12-07 19:35:00,2.27847,2.27866,2.27845,2.27856,137000000.0
2005-12-07 19:36:00,2.27845,2.27861,2.2783,2.2783,120000000.0
2005-12-07 19:37:00,2.27828,2.27828,2.27793,2.27822,52700000.0
2005-12-07 19:38:00,2.2782,2.27835,2.2781,2.2781,31800000.0
2005-12-07 19:39:00,2.27806,2.27814,2.27792,2.2781,83999998.0
2005-12-07 19:40:00,2.27807,2.27812,2.27791,2.27804,103300000.0
2005-12-07 19:41:00,2.27802,2.27802,2.27774,2.27774,93500000.0
2005-12-07 19:42:00,2.27772,2.27779,2.27756,2.27758,95500000.0
2005-12-07 19:43:00,2.27756,2.27766,2.27753,2.27755,41100000.0
2005-12-07 19:44:00,2.27753,2.27759,2.27741,2.27741,79700000.0
2005-12-07 19:45:00,2.27735,2.27745,2.27726,2.27745,36600000.0
2005-12-07 19:46:00,2.27766,2.2777,2.27744,2.27745,85200000.0
2005-12-07 19:47:00,2.27745,2.27755,2.27745,2.27747,19600000.0
2005-12-07 19:48:00,2.2774,2.27753,2.2773,2.27738,74500000.0
2005-12-07 19:49:00,2.27745,2.27745,2.27721,2.27723,93300000.0
2005-12-07 19:50:00,2.27725,2.27757,2.27725,2.27744,68000000.0
2005-12-07 19:51:00,2.27751,2.27776,2.27741,2.27745,114700000.0
2005-12-07 19:52:00,2.27758,2.27785,2.27737,2.27785,80099999.0
2005-12-07 19:53:00,2.27786,2.27786,2.27767,2.27767,18400000.0
2005-12-07 19:54:00,2.27778,2.27779,2.27767,2.27767,68300000.0
2005-12-07 19:55:00,2.2778,2.27813,2.2778,2.27813,34900000.0
2005-12-07 19:56:00,2.27827,2.27833,2.27809,2.27821,69400000.0
2005-12-07 19:57:00,2.27829,2.27844,2.27826,2.27828,149000000.0
2005-12-07 19:58:00,2.27819,2.27819,2.2779,2.2779,89500000.0
2005-12-07 19:59:00,2.27786,2.27801,2.27775,2.27785,107900000.0
2005-12-07 20:00:00,2.27792,2.27818,2.27792,2.2781,66400000.0
2005-12-07 20:01:00,2.27804,2.27804,2.27774,2.27777,70000000.0
2005-12-07 20:02:00,2.27761,2.27785,2.27749,2.27785,54500000.0
2005-12-07 20:03:00,2.27774,2.27794,2.27751,2.27764,35600000.0
2005-12-07 20:04:00,2.27776,2.27786,2.27771,2.27771,28400000.0
2005-12-07 20:05:00,2.27763,2.27772,2.27744,2.27744,32600000.0
2005-12-07 20:06:00,2.27742,2.27781,2.27742,2.27763,43600000.0
2005-12-07 20:07:00,2.27776,2.27776,2.27754,2.27757,41600000.0
2005-12-07 20:08:00,2.27762,2.27788,2.27761,2.27761,84200000.0
2005-12-07 20:09:00,2.27774,2.27779,2.27758,2.27758,22400000.0
2005-12-07 20:10:00,2.27762,2.27762,2.27741,2.27751,43000000.0
2005-12-07 20:11:00,2.27739,2.27744,2.27706,2.27706,59600000.0
2005-12-07 20:12:00,2.27708,2.27754,2.27708,2.2774,181100000.0
2005-12-07 20:13:00,2.27728,2.27744,2.27721,2.27731,187800000.0
2005-12-07 20:14:00,2.27737,2.27755,2.27735,2.27741,82000000.0
2005-12-07 20:15:00,2.27752,2.27778,2.27751,2.27757,223000000.0
2005-12-07 20:16:00,2.27759,2.27781,2.27747,2.27772,125300000.0
2005-12-07 20:17:00,2.2778,2.27793,2.2778,2.27787,25000000.0
2005-12-07 20:18:00,2.27792,2.27792,2.27773,2.27775,79600000.0
2005-12-07 20:19:00,2.27777,2.27812,2.2777,2.27812,173900000.0
2005-12-07 20:20:00,2.27812,2.27825,2.27784,2.27808,244400000.0
2005-12-07 20:21:00,2.27804,2.27814,2.27798,2.27798,82400000.0
2005-12-07 20:22:00,2.27797,2.27829,2.27797,2.27822,79000000.0
2005-12-07 20:23:00,2.27827,2.27855,2.27812,2.27833,188300000.0
2005-12-07 20:24:00,2.27823,2.27823,2.27817,2.2782,32500000.0
2005-12-07 20:25:00,2.27812,2.27818,2.27798,2.27798,168600000.0
2005-12-07 20:26:00,2.27818,2.27837,2.27814,2.27824,150200000.0
2005-12-07 20:27:00,2.27821,2.2784,2.27811,2.2784,106800000.0
2005-12-07 20:28:00,2.27843,2.2786,2.27818,2.27843,244300000.0
2005-12-07 20:29:00,2.27861,2.27868,2.27838,2.27854,181100000.0
2005-12-07 20:30:00,2.27855,2.27893,2.2785,2.27869,338300000.0
2005-12-07 20:31:00,2.27852,2.27881,2.27852,2.2786,200500000.0
2005-12-07 20:32:00,2.27865,2.27872,2.27836,2.27872,397600000.0
2005-12-07 20:33:00,2.27874,2.2789,2.27872,2.27885,73200000.0
2005-12-07 20:34:00,2.27885,2.27885,2.27851,2.27852,91000000.0
2005-12-07 20:35:00,2.27861,2.27864,2.27851,2.2786,46400000.0
2005-12-07 20:36:00,2.27857,2.27867,2.27839,2.27867,51200000.0
2005-12-07 20:37:00,2.2786,2.2787,2.27853,2.27855,102800000.0
2005-12-07 20:38:00,2.27861,2.27888,2.27856,2.2786,158600000.0
2005-12-07 20:39:00,2.27853,2.27853,2.27836,2.27845,125400000.0
2005-12-07 20:40:00,2.27852,2.27863,2.27833,2.27833,148100000.0
2005-12-07 20:41:00,2.27833,2.27847,2.27827,2.27835,107500000.0
2005-12-07 20:42:00,2.27842,2.27853,2.27819,2.27824,70600000.0
2005-12-07 20:43:00,2.27823,2.27823,2.27806,2.27818,99300000.0
2005-12-07 20:44:00,2.27817,2.27817,2.27796,2.27807,172600000.0
2005-12-07 20:45:00,2.2781,2.27822,2.2781,2.27813,59600000.0
2005-12-07 20:46:00,2.27821,2.27864,2.27821,2.27832,27400000.0
2005-12-07 20:47:00,2.27833,2.27833,2.27816,2.2782,157100000.0
2005-12-07 20:48:00,2.27818,2.27847,2.27803,2.27817,210099999.0
2005-12-07 20:49:00,2.27802,2.27802,2.27743,2.27757,135200000.0
2005-12-07 20:50:00,2.27755,2.27787,2.27755,2.27771,158700000.0
2005-12-07 20:51:00,2.27774,2.27792,2.27774,2.27782,107500000.0
2005-12-07 20:52:00,2.27788,2.27835,2.27788,2.27818,180900000.0
2005-12-07 20:53:00,2.27819,2.27835,2.27798,2.27798,230100000.0
2005-12-07 20:54:00,2.27798,2.27813,2.27796,2.27805,139700000.0
2005-12-07 20:55:00,2.27805,2.27816,2.27797,2.27799,35400000.0
2005-12-07 20:56:00,2.27797,2.27803,2.27756,2.27756,224700000.0
2005-12-07 20:57:00,2.27751,2.27781,2.27742,2.2776,334400000.0
2005-12-07 20:58:00,2.27769,2.27807,2.27759,2.27792,219100000.0
2005-12-07 20:59:00,2.27808,2.27867,2.27807,2.2786,232000000.0
2005-12-07 21:00:00,2.27858,2.27858,2.27833,2.27839,180900001.0
2005-12-07 21:01:00,2.27841,2.27847,2.27822,2.27829,311300000.0
2005-12-07 21:02:00,2.27833,2.27843,2.27812,2.27822,103200000.0
2005-12-07 21:03:00,2.27825,2.27833,2.27814,2.27823,110900001.0
2005-12-07 21:04:00,2.27825,2.27837,2.2782,2.27826,64500000.0
2005-12-07 21:05:00,2.27825,2.27829,2.27816,2.27816,56700000.0
2005-12-07 21:06:00,2.27812,2.27812,2.27796,2.27797,51500000.0
2005-12-07 21:07:00,2.27798,2.27818,2.27798,2.27809,31400000.0
2005-12-07 21:08:00,2.27814,2.27814,2.27802,2.27802,19800000.0
2005-12-07 21:09:00,2.27803,2.27808,2.27802,2.27803,50700000.0
2005-12-07 21:10:00,2.27805,2.27807,2.27799,2.27799,81300000.0
2005-12-07 21:11:00,2.27801,2.27822,2.27801,2.2782,144500000.0
2005-12-07 21:12:00,2.27823,2.27823,2.27815,2.27822,37500000.0
2005-12-07 21:13:00,2.27813,2.27829,2.27802,2.27802,91600000.0
2005-12-07 21:14:00,2.27821,2.27821,2.2778,2.27807,143000000.0
2005-12-07 21:15:00,2.27799,2.27799,2.27759,2.27763,137300000.0
2005-12-07 21:16:00,2.2777,2.27783,2.27761,2.27777,117500000.0
2005-12-07 21:17:00,2.27786,2.27804,2.27777,2.27785,137700000.0
2005-12-07 21:18:00,2.27783,2.2779,2.27773,2.2779,119000000.0
2005-12-07 21:19:00,2.27792,2.27799,2.27783,2.2779,80900000.0
2005-12-07 21:20:00,2.27794,2.27807,2.27772,2.27776,225700000.0
2005-12-07 21:21:00,2.27769,2.27784,2.27754,2.27757,262700000.0
2005-12-07 21:22:00,2.27772,2.27795,2.2777,2.2777,131600000.0
2005-12-07 21:23:00,2.27776,2.27791,2.27765,2.27765,113100000.0
2005-12-07 21:24:00,2.27763,2.27783,2.27762,2.27775,82100000.0
2005-12-07 21:25:00,2.27773,2.27794,2.27771,2.27786,77500000.0
2005-12-07 21:26:00,2.27794,2.27798,2.2776,2.27767,32000000.0
2005-12-07 21:27:00,2.27773,2.27779,2.27752,2.27772,47100000.0
2005-12-07 21:28:00,2.27777,2.27782,2.2776,2.2776,104200000.0
2005-12-07 21:29:00,2.27759,2.27771,2.27719,2.27761,42500000.0
2005-12-07 21:30:00,2.27789,2.27802,2.27768,2.27777,43100001.0
2005-12-07 21:31:00,2.2778,2.27857,2.27779,2.27826,26500000.0
2005-12-07 21:32:00,2.27819,2.27819,2.27787,2.27798,196400001.0
2005-12-07 21:33:00,2.27792,2.27844,2.27792,2.27805,72100000.0
2005-12-07 21:34:00,2.27816,2.27855,2.27812,2.27815,129900000.0
2005-12-07 21:35:00,2.27821,2.2783,2.27817,2.27817,40400000.0
2005-12-07 21:36:00,2.2782,2.27835,2.2782,2.27835,14400000.0
2005-12-07 21:37:00,2.27831,2.27831,2.27796,2.27822,85200000.0
2005-12-07 21:38:00,2.27824,2.27858,2.27824,2.27847,72500000.0
2005-12-07 21:39:00,2.27841,2.27844,2.27798,2.27798,14600000.0
2005-12-07 21:40:00,2.27797,2.27799,2.27769,2.27783,29100000.0
2005-12-07 21:41:00,2.27779,2.27789,2.27773,2.2778,27700000.0
2005-12-07 21:42:00,2.27774,2.27791,2.27758,2.27779,95300000.0
2005-12-07 21:43:00,2.27779,2.27811,2.27763,2.27763,83800000.0
2005-12-07 21:44:00,2.27765,2.27772,2.27736,2.27759,103200000.0
2005-12-07 21:45:00,2.2776,2.2778,2.27733,2.27747,72000000.0
2005-12-07 21:46:00,2.27752,2.27756,2.27709,2.27719,70400000.0
2005-12-07 21:47:00,2.27712,2.27736,2.27705,2.27715,131500000.0
2005-12-07 21:48:00,2.27714,2.27746,2.27714,2.27737,38900000.0
2005-12-07 21:49:00,2.2775,2.27773,2.2775,2.27766,93500000.0
2005-12-07 21:50:00,2.27783,2.27783,2.27748,2.27752,39700000.0
2005-12-07 21:51:00,2.27758,2.27759,2.27748,2.27748,30600000.0
2005-12-07 21:52:00,2.27745,2.27765,2.27742,2.27742,178600002.0
2005-12-07 21:53:00,2.27741,2.27753,2.27735,2.27741,56500000.0
2005-12-07 21:54:00,2.27736,2.27736,2.27723,2.27723,19200000.0
2005-12-07 21:55:00,2.27727,2.27732,2.27706,2.27725,73500000.0
2005-12-07 21:56:00,2.2773,2.27759,2.2773,2.2773,41100000.0
2005-12-07 21:57:00,2.27736,2.27764,2.27736,2.27763,33900000.0
2005-12-07 21:58:00,2.27766,2.27772,2.2774,2.27744,43000000.0
2005-12-07 21:59:00,2.2774,2.27763,2.27717,2.27752,179300000.0
2005-12-07 22:00:00,2.27766,2.27777,2.27749,2.27777,66700000.0
2005-12-07 22:01:00,2.27787,2.27825,2.27786,2.27825,33100000.0
2005-12-07 22:02:00,2.27827,2.27858,2.27827,2.27835,109400000.0
2005-12-07 22:03:00,2.27822,2.27824,2.27792,2.27801,25900000.0
2005-12-07 22:04:00,2.27803,2.27814,2.27766,2.27775,97900000.0
2005-12-07 22:05:00,2.27775,2.27784,2.27769,2.27775,80600000.0
2005-12-07 22:06:00,2.27782,2.2779,2.27772,2.27772,33000000.0
2005-12-07 22:07:00,2.2778,2.27788,2.2778,2.2778,50999999.0
2005-12-07 22:08:00,2.27778,2.27789,2.27775,2.27789,35900000.0
2005-12-07 22:09:00,2.2779,2.27793,2.27764,2.27771,37700000.0
2005-12-07 22:10:00,2.27778,2.27778,2.27769,2.27769,27900000.0
2005-12-07 22:11:00,2.27761,2.27765,2.27748,2.27765,23800000.0
2005-12-07 22:12:00,2.2777,2.27772,2.27759,2.27763,59900000.0
2005-12-07 22:13:00,2.27763,2.27765,2.27763,2.27763,26300000.0
2005-12-07 22:14:00,2.27775,2.27775,2.27775,2.27775,1500000.0
2005-12-07 22:15:00,2.27762,2.27787,2.27758,2.27781,130400000.0
2005-12-07 22:16:00,2.27785,2.27795,2.27767,2.27772,126900000.0
2005-12-07 22:17:00,2.27776,2.27795,2.27767,2.27774,76300000.0
2005-12-07 22:18:00,2.27772,2.2778,2.27772,2.27775,20600000.0
2005-12-07 22:19:00,2.2777,2.27778,2.2776,2.27767,40000000.0
2005-12-07 22:20:00,2.27771,2.27781,2.27766,2.27766,32600000.0
2005-12-07 22:21:00,2.27772,2.27784,2.27761,2.27761,39300000.0
2005-12-07 22:22:00,2.27762,2.27792,2.27759,2.27766,132900000.0
2005-12-07 22:23:00,2.27759,2.27771,2.27756,2.27771,54100000.0
2005-12-07 22:24:00,2.27771,2.27778,2.27765,2.27778,24400000.0
2005-12-07 22:25:00,2.27793,2.27796,2.2777,2.27777,56800000.0
2005-12-07 22:26:00,2.27778,2.27781,2.2777,2.2777,49500000.0
2005-12-07 22:27:00,2.27785,2.2781,2.27785,2.27802,22400000.0
2005-12-07 22:28:00,2.2781,2.27834,2.278,2.27823,23700000.0
2005-12-07 22:29:00,2.27813,2.27813,2.27785,2.27788,140700000.0
2005-12-07 22:30:00,2.27781,2.27808,2.27777,2.27798,117200000.0
2005-12-07 22:31:00,2.278,2.27818,2.27787,2.27818,29100000.0
2005-12-07 22:32:00,2.27822,2.27822,2.27792,2.27807,30300000.0
2005-12-07 22:33:00,2.27815,2.27819,2.27806,2.27812,54700000.0
2005-12-07 22:34:00,2.27809,2.2782,2.27805,2.27805,77600000.0
2005-12-07 22:35:00,2.27803,2.27825,2.27803,2.27817,39500000.0
2005-12-07 22:36:00,2.27825,2.27831,2.27819,2.27831,27400000.0
2005-12-07 22:37:00,2.27837,2.27841,2.27831,2.27832,47600000.0
2005-12-07 22:38:00,2.27843,2.2786,2.2784,2.27849,32100000.0
2005-12-07 22:39:00,2.2784,2.27863,2.2783,2.2785,47900000.0
2005-12-07 22:40:00,2.27847,2.27865,2.27842,2.27853,26000000.0
2005-12-07 22:41:00,2.27846,2.27853,2.27832,2.2784,27400000.0
2005-12-07 22:42:00,2.27849,2.27849,2.27828,2.27832,52700000.0
2005-12-07 22:43:00,2.27836,2.27861,2.27836,2.27845,149500000.0
2005-12-07 22:44:00,2.27845,2.27859,2.27841,2.27848,75900001.0
2005-12-07 22:45:00,2.27844,2.27847,2.27829,2.27835,89199999.0
2005-12-07 22:46:00,2.27849,2.27865,2.27848,2.27857,101100000.0
2005-12-07 22:47:00,2.27868,2.27868,2.27856,2.27856,34600000.0
2005-12-07 22:48:00,2.27847,2.27852,2.27835,2.27836,88000000.0
2005-12-07 22:49:00,2.27837,2.2785,2.27825,2.27845,95000000.0
2005-12-07 22:50:00,2.27843,2.27843,2.27842,2.27842,8800000.0
2005-12-07 22:51:00,2.27841,2.27851,2.27827,2.27837,85700001.0
2005-12-07 22:52:00,2.27834,2.27857,2.27834,2.27857,32200000.0
2005-12-07 22:53:00,2.27864,2.27875,2.27849,2.27849,39800000.0
2005-12-07 22:54:00,2.27836,2.27836,2.27815,2.27828,27800000.0
2005-12-07 22:55:00,2.27824,2.27851,2.27824,2.27845,67800000.0
2005-12-07 22:56:00,2.27847,2.27847,2.27831,2.27831,30800000.0
2005-12-07 22:57:00,2.27841,2.27865,2.27841,2.27865,31700000.0
2005-12-07 22:58:00,2.27849,2.27888,2.27849,2.27868,48300000.0
2005-12-07 22:59:00,2.2786,2.27865,2.27854,2.27865,34100000.0
2005-12-07 23:00:00,2.27858,2.27859,2.27858,2.27859,4800000.0
2005-12-07 23:01:00,2.27858,2.27877,2.27858,2.27877,7200000.0
2005-12-07 23:02:00,2.27876,2.27876,2.27861,2.27872,40700000.0
2005-12-07 23:03:00,2.27868,2.27872,2.27868,2.27872,8700000.0
2005-12-07 23:04:00,2.27885,2.27891,2.27865,2.27879,66600000.0
2005-12-07 23:05:00,2.27892,2.27892,2.27878,2.27879,19100000.0
2005-12-07 23:06:00,2.27885,2.27905,2.27885,2.27905,13700000.0
2005-12-07 23:07:00,2.27891,2.279,2.27881,2.279,12600000.0
2005-12-07 23:08:00,2.27917,2.27924,2.27887,2.27887,29100000.0
2005-12-07 23:09:00,2.27884,2.27884,2.27871,2.27877,15200000.0
2005-12-07 23:10:00,2.27887,2.27906,2.27887,2.27904,25300000.0
2005-12-07 23:11:00,2.27909,2.27929,2.27905,2.27914,28100000.0
2005-12-07 23:12:00,2.27917,2.27927,2.27915,2.2792,30500000.0
2005-12-07 23:13:00,2.27914,2.27914,2.27898,2.27909,30400000.0
2005-12-07 23:14:00,2.27909,2.27922,2.27909,2.27912,36600000.0
2005-12-07 23:15:00,2.27917,2.27917,2.27912,2.27912,15800000.0
2005-12-07 23:16:00,2.27922,2.27922,2.27907,2.27911,40500000.0
2005-12-07 23:17:00,2.27905,2.27905,2.27886,2.27886,22500000.0
2005-12-07 23:18:00,2.27906,2.27907,2.27889,2.27907,24400000.0
2005-12-07 23:19:00,2.27882,2.27906,2.27882,2.27882,25900000.0
2005-12-07 23:20:00,2.27878,2.27893,2.27871,2.27876,42400000.0
2005-12-07 23:21:00,2.2787,2.2787,2.27836,2.27865,34600000.0
2005-12-07 23:22:00,2.2786,2.27862,2.27793,2.27793,21400000.0
2005-12-07 23:23:00,2.27781,2.27819,2.27781,2.27802,30700000.0
2005-12-07 23:24:00,2.27807,2.27819,2.27767,2.27767,15000000.0
2005-12-07 23:25:00,2.27746,2.27757,2.27725,2.27757,52700000.0
2005-12-07 23:26:00,2.27757,2.27774,2.27738,2.27748,27400000.0
2005-12-07 23:27:00,2.27738,2.27752,2.27738,2.27745,5500000.0
2005-12-07 23:28:00,2.27752,2.27779,2.27752,2.27753,38300000.0
2005-12-07 23:29:00,2.27753,2.27776,2.27753,2.27776,11200000.0
2005-12-07 23:30:00,2.27773,2.27812,2.27754,2.27812,15500000.0
2005-12-07 23:31:00,2.27813,2.27813,2.27799,2.27802,20000000.0
2005-12-07 23:32:00,2.27812,2.27824,2.27794,2.27796,40000000.0
2005-12-07 23:33:00,2.27773,2.27779,2.27765,2.27777,32800000.0
2005-12-07 23:34:00,2.27779,2.27779,2.27764,2.27764,51900000.0
2005-12-07 23:35:00,2.27759,2.27779,2.27751,2.27758,51000000.0
2005-12-07 23:36:00,2.2776,2.27767,2.2776,2.27767,6400000.0
2005-12-07 23:37:00,2.27767,2.27801,2.27765,2.27769,28800000.0
2005-12-07 23:38:00,2.27767,2.2778,2.2776,2.2778,16100000.0
2005-12-07 23:39:00,2.27778,2.27802,2.27778,2.27781,30100000.0
2005-12-07 23:40:00,2.2778,2.27795,2.2778,2.27795,4700000.0
2005-12-07 23:41:00,2.27812,2.27812,2.27802,2.27802,30400000.0
2005-12-07 23:42:00,2.27816,2.27827,2.27812,2.27827,22900000.0
2005-12-07 23:43:00,2.27831,2.27831,2.27808,2.27808,29300000.0
2005-12-07 23:44:00,2.2784,2.2784,2.27838,2.27838,10400000.0
2005-12-07 23:45:00,2.27847,2.2788,2.27847,2.27854,39300000.0
2005-12-07 23:46:00,2.27853,2.2786,2.27845,2.2786,30300000.0
2005-12-07 23:47:00,2.27845,2.2785,2.27831,2.27837,28600000.0
2005-12-07 23:48:00,2.2782,2.2784,2.2782,2.2784,28000000.0
2005-12-07 23:49:00,2.27827,2.27827,2.278,2.278,19000000.0
2005-12-07 23:50:00,2.27817,2.2783,2.27812,2.27812,32500000.0
2005-12-07 23:51:00,2.27827,2.27844,2.27818,2.27818,53000000.0
2005-12-07 23:52:00,2.2782,2.27831,2.27818,2.27826,17700000.0
2005-12-07 23:53:00,2.27823,2.27837,2.2782,2.27825,22200000.0
2005-12-07 23:54:00,2.27843,2.27885,2.27843,2.27885,31200000.0
2005-12-07 23:55:00,2.27876,2.27876,2.27845,2.27845,29400000.0
2005-12-07 23:56:00,2.2786,2.27872,2.27855,2.27855,47900000.0
2005-12-07 23:57:00,2.27859,2.27877,2.27852,2.27852,22900000.0
2005-12-07 23:58:00,2.27863,2.27863,2.2784,2.27856,17200000.0
2005-12-07 23:59:00,2.27848,2.2786,2.27843,2.2786,35000000.0
2005-12-08 00:00:00,2.27845,2.27858,2.27845,2.2785,36800000.0
2005-12-08 00:01:00,2.27826,2.27855,2.27809,2.27841,21000000.0
2005-12-08 00:02:00,2.278,2.27864,2.27789,2.27862,54399999.0
2005-12-08 00:03:00,2.27823,2.27823,2.27757,2.27772,21300000.0
2005-12-08 00:04:00,2.27835,2.27847,2.27771,2.27819,33300000.0
2005-12-08 00:05:00,2.27872,2.27898,2.27832,2.27847,43400000.0
2005-12-08 00:06:00,2.27816,2.27852,2.27788,2.2783,43700000.0
2005-12-08 00:07:00,2.27792,2.27842,2.27792,2.27842,24200000.0
2005-12-08 00:08:00,2.27825,2.27828,2.27796,2.27802,21600000.0
2005-12-08 00:09:00,2.27827,2.27861,2.27795,2.27806,23000000.0
2005-12-08 00:10:00,2.27819,2.27845,2.27779,2.27801,52000000.0
2005-12-08 00:11:00,2.27816,2.27836,2.27793,2.27825,35500000.0
2005-12-08 00:12:00,2.27825,2.27863,2.27794,2.27794,26700000.0
2005-12-08 00:13:00,2.27852,2.27855,2.27775,2.27814,33800000.0
2005-12-08 00:14:00,2.27828,2.27828,2.27776,2.27777,30600000.0
2005-12-08 00:15:00,2.27771,2.2781,2.27766,2.27802,51600000.0
2005-12-08 00:16:00,2.27795,2.27843,2.27769,2.27792,28800000.0
2005-12-08 00:17:00,2.27806,2.27858,2.27783,2.27837,50200000.0
2005-12-08 00:18:00,2.2782,2.27884,2.2781,2.27884,46000000.0
2005-12-08 00:19:00,2.27844,2.2789,2.27837,2.27863,35100000.0
2005-12-08 00:20:00,2.27854,2.27885,2.27843,2.27885,46199999.0
2005-12-08 00:21:00,2.279,2.2791,2.27848,2.27892,43400000.0
2005-12-08 00:22:00,2.27885,2.27894,2.27853,2.27853,24300000.0
2005-12-08 00:23:00,2.27832,2.27901,2.27832,2.2786,51700000.0
2005-12-08 00:24:00,2.27878,2.27913,2.27838,2.27864,26300000.0
2005-12-08 00:25:00,2.27875,2.27909,2.27837,2.27855,66400000.0
2005-12-08 00:26:00,2.27858,2.2794,2.27857,2.2794,49500000.0
2005-12-08 00:27:00,2.27888,2.27926,2.27875,2.27903,22900000.0
2005-12-08 00:28:00,2.27877,2.27877,2.27815,2.27822,18000000.0
2005-12-08 00:29:00,2.27848,2.27848,2.27843,2.27843,9600000.0
2005-12-08 00:30:00,2.27853,2.27866,2.27837,2.27837,22000000.0
2005-12-08 00:31:00,2.27839,2.27869,2.27839,2.27869,20600000.0
2005-12-08 00:32:00,2.27873,2.27889,2.27869,2.27889,34400000.0
2005-12-08 00:33:00,2.2789,2.27893,2.27885,2.27888,30300000.0
2005-12-08 00:34:00,2.27892,2.27929,2.27892,2.2792,45300000.0
2005-12-08 00:35:00,2.27934,2.27967,2.27929,2.27932,33000000.0
2005-12-08 00:36:00,2.27919,2.27931,2.27898,2.27918,26100000.0
2005-12-08 00:37:00,2.27933,2.27935,2.27927,2.27927,37600000.0
2005-12-08 00:38:00,2.27934,2.27934,2.27915,2.27923,38500000.0
2005-12-08 00:39:00,2.27924,2.27937,2.27908,2.27912,26500000.0
2005-12-08 00:40:00,2.27915,2.27915,2.27902,2.27902,11600000.0
2005-12-08 00:41:00,2.27925,2.27925,2.27895,2.27905,35700000.0
2005-12-08 00:42:00,2.27915,2.27925,2.27905,2.27905,31900000.0
2005-12-08 00:43:00,2.27929,2.27929,2.2791,2.27921,17500000.0
2005-12-08 00:44:00,2.27915,2.27932,2.27912,2.27932,34700000.0
2005-12-08 00:45:00,2.2793,2.2794,2.27925,2.27935,14400000.0
2005-12-08 00:46:00,2.27917,2.27942,2.27917,2.2792,35100000.0
2005-12-08 00:47:00,2.27918,2.27928,2.27902,2.27902,22300000.0
2005-12-08 00:48:00,2.27915,2.27928,2.27911,2.27911,25700000.0
2005-12-08 00:49:00,2.27888,2.27935,2.27872,2.27916,48099999.0
2005-12-08 00:50:00,2.27921,2.27924,2.27921,2.27924,9600000.0
2005-12-08 00:51:00,2.27911,2.27911,2.27867,2.27895,32400000.0
2005-12-08 00:52:00,2.27909,2.27938,2.27904,2.27904,33700000.0
2005-12-08 00:53:00,2.27889,2.27892,2.27874,2.27885,43100000.0
2005-12-08 00:54:00,2.27899,2.2793,2.27899,2.2793,13600000.0
2005-12-08 00:55:00,2.27912,2.27913,2.27893,2.27905,32200000.0
2005-12-08 00:56:00,2.27905,2.27915,2.2789,2.27895,30600000.0
2005-12-08 00:57:00,2.27905,2.27914,2.27897,2.2791,17900000.0
2005-12-08 00:58:00,2.27879,2.27886,2.27864,2.27864,10400000.0
2005-12-08 00:59:00,2.27863,2.2788,2.27863,2.2788,14400000.0
2005-12-08 01:00:00,2.27873,2.27873,2.27855,2.27866,56000000.0
2005-12-08 01:01:00,2.27869,2.27898,2.27869,2.27898,41900000.0
2005-12-08 01:02:00,2.27887,2.2791,2.27884,2.27884,22100000.0
2005-12-08 01:03:00,2.2788,2.2788,2.27846,2.27865,42500001.0
2005-12-08 01:04:00,2.27885,2.27896,2.27882,2.27882,31200000.0
2005-12-08 01:05:00,2.27897,2.27919,2.27881,2.27919,24400000.0
2005-12-08 01:06:00,2.27919,2.27919,2.27902,2.27903,33800000.0
2005-12-08 01:07:00,2.27866,2.27895,2.27829,2.27895,21300000.0
2005-12-08 01:08:00,2.27905,2.27921,2.27874,2.27919,34700000.0
2005-12-08 01:09:00,2.27925,2.27935,2.27905,2.27905,31400000.0
2005-12-08 01:10:00,2.27912,2.27925,2.27894,2.27915,42500000.0
2005-12-08 01:11:00,2.27912,2.27932,2.2791,2.27918,62000000.0
2005-12-08 01:12:00,2.279,2.27929,2.27887,2.27921,36700000.0
2005-12-08 01:13:00,2.27906,2.27913,2.2789,2.279,18500000.0
2005-12-08 01:14:00,2.27892,2.27901,2.27892,2.27895,31600000.0
2005-12-08 01:15:00,2.27912,2.27917,2.27893,2.27907,35800000.0
2005-12-08 01:16:00,2.27902,2.27902,2.27867,2.27867,21100000.0
2005-12-08 01:17:00,2.27875,2.27909,2.27871,2.27897,36600000.0
2005-12-08 01:18:00,2.279,2.279,2.27893,2.279,28500000.0
2005-12-08 01:19:00,2.27898,2.27902,2.27898,2.27902,9400000.0
2005-12-08 01:20:00,2.27897,2.27923,2.27897,2.2791,41900000.0
2005-12-08 01:21:00,2.27903,2.27903,2.27892,2.27902,22400000.0
2005-12-08 01:22:00,2.27896,2.27912,2.27889,2.279,17200000.0
2005-12-08 01:23:00,2.27894,2.27903,2.27887,2.27899,16400000.0
2005-12-08 01:24:00,2.27898,2.27908,2.27885,2.279,28400000.0
2005-12-08 01:25:00,2.27894,2.27894,2.27836,2.27836,9300000.0
2005-12-08 01:26:00,2.27828,2.27835,2.27823,2.27825,24000000.0
2005-12-08 01:27:00,2.27828,2.2786,2.27817,2.2786,57500000.0
2005-12-08 01:28:00,2.27862,2.27877,2.27862,2.27865,29000000.0
2005-12-08 01:29:00,2.2787,2.27875,2.27862,2.27862,24700000.0
2005-12-08 01:30:00,2.27863,2.27889,2.27863,2.27872,25500000.0
2005-12-08 01:31:00,2.2783,2.2783,2.27753,2.27768,39300000.0
2005-12-08 01:32:00,2.27759,2.27759,2.27706,2.2773,34800000.0
2005-12-08 01:33:00,2.27737,2.27737,2.27641,2.27728,37500000.0
2005-12-08 01:34:00,2.27745,2.27859,2.27736,2.27859,34200000.0
2005-12-08 01:35:00,2.27855,2.27892,2.27846,2.27865,36800000.0
2005-12-08 01:36:00,2.27867,2.27883,2.27866,2.27874,16600000.0
2005-12-08 01:37:00,2.27851,2.27919,2.27851,2.27907,25600000.0
2005-12-08 01:38:00,2.27927,2.27927,2.27912,2.27919,18300000.0
2005-12-08 01:39:00,2.27901,2.27917,2.2786,2.2786,26900000.0
2005-12-08 01:40:00,2.27872,2.27872,2.27865,2.27865,16900000.0
2005-12-08 01:41:00,2.27876,2.27892,2.27869,2.27892,60900000.0
2005-12-08 01:42:00,2.27886,2.27891,2.27854,2.27872,47600000.0
2005-12-08 01:43:00,2.27865,2.27875,2.27865,2.27865,30900000.0
2005-12-08 01:44:00,2.27875,2.2788,2.27865,2.27865,5600000.0
2005-12-08 01:45:00,2.27863,2.27875,2.27863,2.27865,17600000.0
2005-12-08 01:46:00,2.27859,2.27893,2.27859,2.27875,40400000.0
2005-12-08 01:47:00,2.27877,2.27888,2.27873,2.27873,30300000.0
2005-12-08 01:48:00,2.27885,2.27885,2.27863,2.27877,29600000.0
2005-12-08 01:49:00,2.27872,2.27877,2.27872,2.27873,20700000.0
2005-12-08 01:50:00,2.27861,2.27889,2.27861,2.27886,41000000.0
2005-12-08 01:51:00,2.27902,2.27908,2.27887,2.27887,18400000.0
2005-12-08 01:52:00,2.2788,2.27904,2.2788,2.27882,58500000.0
2005-12-08 01:53:00,2.27894,2.27894,2.27887,2.27888,15800000.0
2005-12-08 01:54:00,2.27875,2.27883,2.27872,2.27872,29900000.0
2005-12-08 01:55:00,2.27871,2.27877,2.27859,2.27859,42200000.0
2005-12-08 01:56:00,2.27856,2.27868,2.27847,2.27847,34200000.0
2005-12-08 01:57:00,2.27867,2.27867,2.2785,2.2786,31700000.0
2005-12-08 01:58:00,2.27866,2.27872,2.2786,2.2786,23100000.0
2005-12-08 01:59:00,2.2786,2.27875,2.27859,2.27871,33800000.0
2005-12-08 02:00:00,2.27866,2.27878,2.27863,2.27878,18000000.0
2005-12-08 02:01:00,2.27848,2.27872,2.27848,2.27857,27600000.0
2005-12-08 02:02:00,2.27856,2.27856,2.27832,2.27845,28600000.0
2005-12-08 02:03:00,2.27843,2.27843,2.27787,2.27787,28800000.0
2005-12-08 02:04:00,2.27784,2.27784,2.27763,2.27764,31200000.0
2005-12-08 02:05:00,2.27748,2.27753,2.27707,2.27753,52000000.0
2005-12-08 02:06:00,2.27757,2.2776,2.27748,2.2776,11000000.0
2005-12-08 02:07:00,2.27747,2.27759,2.2774,2.27757,35900000.0
2005-12-08 02:08:00,2.2775,2.27758,2.27741,2.27746,43400000.0
2005-12-08 02:09:00,2.27754,2.27754,2.27718,2.27718,27800000.0
2005-12-08 02:10:00,2.27723,2.27723,2.277,2.27713,16800000.0
2005-12-08 02:11:00,2.27708,2.27745,2.27708,2.27745,22500000.0
2005-12-08 02:12:00,2.27762,2.27762,2.27733,2.27742,28900000.0
2005-12-08 02:13:00,2.27725,2.27742,2.27724,2.27741,10200000.0
2005-12-08 02:14:00,2.27739,2.27755,2.27732,2.27755,31600000.0
2005-12-08 02:15:00,2.27756,2.27772,2.27741,2.27744,34000000.0
2005-12-08 02:16:00,2.27738,2.27767,2.27738,2.27763,20600000.0
2005-12-08 02:17:00,2.2776,2.27798,2.2776,2.27781,33100000.0
2005-12-08 02:18:00,2.27769,2.27778,2.27755,2.27761,36600000.0
2005-12-08 02:19:00,2.27762,2.27791,2.27762,2.27769,21500000.0
2005-12-08 02:20:00,2.27771,2.27773,2.27762,2.27767,42500000.0
2005-12-08 02:21:00,2.27761,2.27776,2.27755,2.27765,33200000.0
2005-12-08 02:22:00,2.2777,2.2777,2.27741,2.27747,45300000.0
2005-12-08 02:23:00,2.2774,2.2776,2.27727,2.27727,25000000.0
2005-12-08 02:24:00,2.27726,2.27757,2.27721,2.27757,19100000.0
2005-12-08 02:25:00,2.27754,2.27773,2.27741,2.27773,25400000.0
2005-12-08 02:26:00,2.27775,2.27775,2.2772,2.2773,37100000.0
2005-12-08 02:27:00,2.27728,2.27737,2.27723,2.27737,17600000.0
2005-12-08 02:28:00,2.2772,2.2772,2.27681,2.27702,15200000.0
2005-12-08 02:29:00,2.27695,2.27713,2.27695,2.27695,32800000.0
2005-12-08 02:30:00,2.2771,2.27719,2.27667,2.27667,55199999.0
2005-12-08 02:31:00,2.27667,2.27692,2.27667,2.27692,57800000.0
2005-12-08 02:32:00,2.27683,2.27693,2.27658,2.27675,39300000.0
2005-12-08 02:33:00,2.27685,2.27721,2.27685,2.27717,25000000.0
2005-12-08 02:34:00,2.27724,2.27732,2.27707,2.27707,30400000.0
2005-12-08 02:35:00,2.27709,2.27729,2.27708,2.27708,17500000.0
2005-12-08 02:36:00,2.27719,2.27719,2.27687,2.27693,32600000.0
2005-12-08 02:37:00,2.27706,2.27719,2.27696,2.27696,24700000.0
2005-12-08 02:38:00,2.27696,2.27725,2.27696,2.27709,35100000.0
2005-12-08 02:39:00,2.27707,2.27716,2.27703,2.27716,16800000.0
2005-12-08 02:40:00,2.27693,2.27693,2.27657,2.27658,45400000.0
2005-12-08 02:41:00,2.27638,2.27639,2.2762,2.2762,35200000.0
2005-12-08 02:42:00,2.27612,2.27629,2.27612,2.27623,38200000.0
2005-12-08 02:43:00,2.27631,2.27636,2.27627,2.27627,12000000.0
2005-12-08 02:44:00,2.27641,2.27643,2.27628,2.27642,34500000.0
2005-12-08 02:45:00,2.27647,2.27647,2.27638,2.27643,13800000.0
2005-12-08 02:46:00,2.27644,2.27652,2.27619,2.27628,36400000.0
2005-12-08 02:47:00,2.27629,2.27655,2.27629,2.27655,39900000.0
2005-12-08 02:48:00,2.27638,2.27639,2.27634,2.27638,27700000.0
2005-12-08 02:49:00,2.27627,2.27645,2.27617,2.27645,24500000.0
2005-12-08 02:50:00,2.27631,2.27631,2.27601,2.27605,27600000.0
2005-12-08 02:51:00,2.27607,2.27625,2.27607,2.27623,35100000.0
2005-12-08 02:52:00,2.27609,2.27623,2.27592,2.27623,31100000.0
2005-12-08 02:53:00,2.27652,2.27657,2.27633,2.27633,32300000.0
2005-12-08 02:54:00,2.27632,2.27656,2.27632,2.27638,24000000.0
2005-12-08 02:55:00,2.2763,2.27654,2.27601,2.27654,46300000.0
2005-12-08 02:56:00,2.2768,2.27695,2.27659,2.2766,23300000.0
2005-12-08 02:57:00,2.27676,2.27753,2.27676,2.27739,26900000.0
2005-12-08 02:58:00,2.27736,2.27754,2.27731,2.27741,23800000.0
2005-12-08 02:59:00,2.27748,2.27759,2.27729,2.27751,32400000.0
2005-12-08 03:00:00,2.27736,2.27779,2.27736,2.27762,19200000.0
2005-12-08 03:01:00,2.27763,2.27788,2.27747,2.27788,37800000.0
2005-12-08 03:02:00,2.27787,2.27805,2.27787,2.27802,24800000.0
2005-12-08 03:03:00,2.27791,2.27817,2.27791,2.27806,42500000.0
2005-12-08 03:04:00,2.278,2.27837,2.27789,2.27837,44900000.0
2005-12-08 03:05:00,2.27837,2.27868,2.27837,2.27856,42000000.0
2005-12-08 03:06:00,2.27853,2.2788,2.27845,2.27846,24800000.0
2005-12-08 03:07:00,2.27851,2.27851,2.27804,2.27804,19800000.0
2005-12-08 03:08:00,2.2779,2.2779,2.27769,2.27769,39800000.0
2005-12-08 03:09:00,2.27766,2.27782,2.27754,2.27754,25600000.0
2005-12-08 03:10:00,2.27785,2.27804,2.27785,2.27796,17000000.0
2005-12-08 03:11:00,2.27796,2.27797,2.27779,2.27797,31200000.0
2005-12-08 03:12:00,2.27782,2.27782,2.27778,2.27778,7200000.0
2005-12-08 03:13:00,2.27786,2.27788,2.27771,2.27777,49700000.0
2005-12-08 03:14:00,2.27788,2.27788,2.27778,2.27782,22600000.0
2005-12-08 03:15:00,2.27786,2.27825,2.27786,2.27814,21100000.0
2005-12-08 03:16:00,2.27824,2.27824,2.27806,2.27806,45300000.0
2005-12-08 03:17:00,2.2783,2.27884,2.2783,2.27884,15200000.0
2005-12-08 03:18:00,2.27866,2.27866,2.27825,2.27825,24600000.0
2005-12-08 03:19:00,2.27853,2.27878,2.27853,2.27865,16000000.0
2005-12-08 03:20:00,2.27867,2.27867,2.27846,2.27849,16200000.0
2005-12-08 03:21:00,2.2784,2.27846,2.27815,2.27818,43500000.0
2005-12-08 03:22:00,2.27816,2.27839,2.27816,2.27827,13700000.0
2005-12-08 03:23:00,2.27832,2.27832,2.27807,2.2781,59500000.0
2005-12-08 03:24:00,2.27814,2.27831,2.27794,2.27831,31800000.0
2005-12-08 03:25:00,2.27869,2.27968,2.27869,2.27968,24800000.0
2005-12-08 03:26:00,2.27956,2.27969,2.27946,2.27946,26200000.0
2005-12-08 03:27:00,2.2794,2.27967,2.27935,2.27967,37700000.0
2005-12-08 03:28:00,2.27997,2.28015,2.2799,2.2799,21100000.0
2005-12-08 03:29:00,2.27982,2.28001,2.27982,2.27993,38800000.0
2005-12-08 03:30:00,2.27992,2.27992,2.27968,2.27968,17400000.0
2005-12-08 03:31:00,2.27967,2.27987,2.27967,2.27972,36600000.0
2005-12-08 03:32:00,2.27965,2.2799,2.27965,2.27977,59099999.0
2005-12-08 03:33:00,2.27987,2.27998,2.27968,2.27983,51200000.0
2005-12-08 03:34:00,2.27977,2.28002,2.27977,2.28002,14400000.0
2005-12-08 03:35:00,2.28015,2.28015,2.27993,2.28005,32400000.0
2005-12-08 03:36:00,2.28012,2.28025,2.28005,2.28005,35300000.0
2005-12-08 03:37:00,2.28007,2.28016,2.27993,2.28015,30200000.0
2005-12-08 03:38:00,2.28019,2.28042,2.28015,2.2802,32800000.0
2005-12-08 03:39:00,2.28012,2.28018,2.28012,2.28018,4000000.0
2005-12-08 03:40:00,2.28024,2.28038,2.28016,2.28022,64500000.0
2005-12-08 03:41:00,2.28007,2.28007,2.27958,2.27958,13500000.0
2005-12-08 03:42:00,2.2796,2.27973,2.2796,2.27973,3400000.0
2005-12-08 03:43:00,2.27987,2.27987,2.27962,2.27976,41800000.0
2005-12-08 03:44:00,2.27968,2.28028,2.27968,2.28011,38200000.0
2005-12-08 03:45:00,2.28029,2.28073,2.28029,2.28073,23000000.0
2005-12-08 03:46:00,2.28084,2.28109,2.28082,2.2809,52000000.0
2005-12-08 03:47:00,2.28093,2.28108,2.28077,2.28088,44200000.0
2005-12-08 03:48:00,2.28096,2.28111,2.28086,2.2811,23200000.0
2005-12-08 03:49:00,2.28109,2.28117,2.28098,2.28103,56700000.0
2005-12-08 03:50:00,2.28117,2.28124,2.28107,2.2812,27400000.0
2005-12-08 03:51:00,2.28153,2.28168,2.28153,2.28159,28400000.0
2005-12-08 03:52:00,2.28163,2.2821,2.28163,2.2821,19000000.0
2005-12-08 03:53:00,2.28225,2.2824,2.2821,2.28215,38500000.0
2005-12-08 03:54:00,2.28211,2.28222,2.282,2.28208,19900000.0
2005-12-08 03:55:00,2.2819,2.28212,2.2816,2.28212,20400000.0
2005-12-08 03:56:00,2.28203,2.28213,2.28194,2.28201,59300000.0
2005-12-08 03:57:00,2.2822,2.28222,2.28205,2.28222,38900000.0
2005-12-08 03:58:00,2.28195,2.28204,2.28187,2.28193,34600000.0
2005-12-08 03:59:00,2.2818,2.28181,2.28163,2.28169,33300000.0
2005-12-08 04:00:00,2.28154,2.28154,2.28128,2.28128,17800000.0
2005-12-08 04:01:00,2.28125,2.28155,2.28125,2.28148,10000000.0
2005-12-08 04:02:00,2.28167,2.28185,2.28167,2.28185,38900000.0
2005-12-08 04:03:00,2.28177,2.28206,2.28177,2.28186,40600000.0
2005-12-08 04:04:00,2.28179,2.28189,2.28168,2.28168,21100000.0
2005-12-08 04:05:00,2.2814,2.28146,2.28128,2.2814,23900000.0
2005-12-08 04:06:00,2.28136,2.28141,2.28118,2.28137,46200000.0
2005-12-08 04:07:00,2.28133,2.28133,2.28118,2.28132,68800000.0
2005-12-08 04:08:00,2.28138,2.28161,2.28138,2.28142,35900000.0
2005-12-08 04:09:00,2.28148,2.28148,2.28127,2.28127,18400000.0
2005-12-08 04:10:00,2.28127,2.2815,2.28119,2.28135,19000000.0
2005-12-08 04:11:00,2.28139,2.28156,2.28125,2.28146,22900000.0
2005-12-08 04:12:00,2.28131,2.28173,2.2813,2.2813,40100000.0
2005-12-08 04:13:00,2.28069,2.28069,2.27997,2.27997,13900000.0
2005-12-08 04:14:00,2.28005,2.2801,2.27993,2.28008,41700000.0
2005-12-08 04:15:00,2.27993,2.28022,2.27993,2.28017,37800000.0
2005-12-08 04:16:00,2.28032,2.28044,2.28007,2.28007,39800000.0
2005-12-08 04:17:00,2.28015,2.28028,2.27993,2.27993,27700000.0
2005-12-08 04:18:00,2.28011,2.28013,2.27975,2.2799,50699999.0
2005-12-08 04:19:00,2.27981,2.27989,2.27978,2.27981,55900000.0
2005-12-08 04:20:00,2.28007,2.2803,2.28007,2.2801,27900000.0
2005-12-08 04:21:00,2.28014,2.28018,2.27976,2.28013,37100000.0
2005-12-08 04:22:00,2.2801,2.28015,2.27997,2.28014,14600000.0
2005-12-08 04:23:00,2.27992,2.27992,2.2799,2.2799,4800000.0
2005-12-08 04:24:00,2.27979,2.27979,2.27914,2.27914,38900000.0
2005-12-08 04:25:00,2.2793,2.27935,2.27908,2.2792,32500000.0
2005-12-08 04:26:00,2.27936,2.27939,2.27897,2.27897,52400000.0
2005-12-08 04:27:00,2.27903,2.27928,2.27903,2.27922,21900000.0
2005-12-08 04:28:00,2.27927,2.27953,2.27927,2.2794,43800000.0
2005-12-08 04:29:00,2.27962,2.27962,2.27929,2.27929,12900000.0
2005-12-08 04:30:00,2.27926,2.27931,2.27911,2.27923,40500000.0
2005-12-08 04:31:00,2.27931,2.27946,2.27924,2.27943,33400000.0
2005-12-08 04:32:00,2.27942,2.2798,2.27942,2.2798,11200000.0
2005-12-08 04:33:00,2.27981,2.27997,2.2797,2.27978,37200000.0
2005-12-08 04:34:00,2.27974,2.27998,2.27957,2.27957,39200000.0
2005-12-08 04:35:00,2.27944,2.27965,2.27939,2.27953,36900000.0
2005-12-08 04:36:00,2.27915,2.27934,2.27893,2.27934,48800000.0
2005-12-08 04:37:00,2.27948,2.27961,2.27948,2.27953,30600000.0
2005-12-08 04:38:00,2.27951,2.27951,2.27947,2.27947,14100000.0
2005-12-08 04:39:00,2.27951,2.27951,2.27925,2.27925,15800000.0
2005-12-08 04:40:00,2.2792,2.27958,2.2792,2.27958,27900000.0
2005-12-08 04:41:00,2.2796,2.2796,2.2795,2.2795,20700001.0
2005-12-08 04:42:00,2.27962,2.27962,2.27956,2.27956,13900000.0
2005-12-08 04:43:00,2.27964,2.27979,2.27937,2.27937,32900000.0
2005-12-08 04:44:00,2.2794,2.27957,2.2794,2.27946,11400000.0
2005-12-08 04:45:00,2.27952,2.27954,2.27946,2.27952,14400000.0
2005-12-08 04:46:00,2.27951,2.27957,2.2795,2.2795,41500000.0
2005-12-08 04:47:00,2.27946,2.2796,2.27946,2.27954,21900000.0
2005-12-08 04:48:00,2.27956,2.27956,2.2794,2.27948,39200000.0
2005-12-08 04:49:00,2.27954,2.27974,2.27941,2.27945,25300000.0
2005-12-08 04:50:00,2.27953,2.27971,2.27953,2.27963,32000000.0
2005-12-08 04:51:00,2.2796,2.27965,2.27946,2.27955,52500000.0
2005-12-08 04:52:00,2.27956,2.27956,2.27934,2.27934,27300000.0
2005-12-08 04:53:00,2.27933,2.27933,2.27919,2.27928,16100000.0
2005-12-08 04:54:00,2.27925,2.27932,2.27917,2.27917,19000000.0
2005-12-08 04:55:00,2.27928,2.27933,2.27922,2.2793,34300000.0
2005-12-08 04:56:00,2.2793,2.27938,2.2793,2.27938,12000000.0
2005-12-08 04:57:00,2.2794,2.27948,2.27928,2.27932,39100000.0
2005-12-08 04:58:00,2.27926,2.27943,2.27926,2.27939,39700000.0
2005-12-08 04:59:00,2.27918,2.27918,2.2791,2.2791,9800000.0
2005-12-08 05:00:00,2.27908,2.27908,2.27899,2.27908,46100000.0
2005-12-08 05:01:00,2.27912,2.27918,2.27903,2.27903,41400000.0
2005-12-08 05:02:00,2.27904,2.27912,2.27888,2.27898,62000000.0
2005-12-08 05:03:00,2.27915,2.27915,2.27892,2.27901,45000000.0
2005-12-08 05:04:00,2.27902,2.27903,2.2788,2.27901,36600000.0
2005-12-08 05:05:00,2.2791,2.27917,2.2791,2.27913,23600000.0
2005-12-08 05:06:00,2.27924,2.27939,2.27922,2.27939,35500000.0
2005-12-08 05:07:00,2.27915,2.27943,2.27913,2.27943,37500000.0
2005-12-08 05:08:00,2.27956,2.27969,2.27945,2.2795,36400000.0
2005-12-08 05:09:00,2.27945,2.2795,2.27945,2.2795,6400000.0
2005-12-08 05:10:00,2.27961,2.27961,2.27929,2.2793,20800000.0
2005-12-08 05:11:00,2.27947,2.27949,2.27918,2.27918,33700000.0
2005-12-08 05:12:00,2.27924,2.27958,2.27924,2.27951,28700000.0
2005-12-08 05:13:00,2.27947,2.27993,2.27947,2.27978,36100000.0
2005-12-08 05:14:00,2.27982,2.28016,2.27982,2.28005,22000000.0
2005-12-08 05:15:00,2.2804,2.28101,2.2804,2.2809,21500000.0
2005-12-08 05:16:00,2.28095,2.28103,2.28065,2.28065,37100000.0
2005-12-08 05:17:00,2.2806,2.28093,2.2806,2.28078,43800000.0
2005-12-08 05:18:00,2.28063,2.28077,2.28042,2.28042,38400000.0
2005-12-08 05:19:00,2.28035,2.28055,2.28033,2.28055,55000000.0
2005-12-08 05:20:00,2.28037,2.28051,2.28035,2.28043,39100000.0
2005-12-08 05:21:00,2.28035,2.2805,2.28035,2.28041,33600000.0
2005-12-08 05:22:00,2.28032,2.28044,2.28031,2.28032,40000000.0
2005-12-08 05:23:00,2.28027,2.28044,2.28022,2.28033,35200000.0
2005-12-08 05:24:00,2.28023,2.28068,2.28023,2.28068,14800000.0
2005-12-08 05:25:00,2.28078,2.2808,2.28056,2.28056,21700000.0
2005-12-08 05:26:00,2.28066,2.28079,2.28066,2.28074,40200000.0
2005-12-08 05:27:00,2.28068,2.28079,2.28061,2.28062,39500000.0
2005-12-08 05:28:00,2.28045,2.28049,2.28032,2.28044,37800000.0
2005-12-08 05:29:00,2.28064,2.28064,2.28037,2.28051,10100000.0
2005-12-08 05:30:00,2.28058,2.28092,2.28058,2.28074,42700000.0
2005-12-08 05:31:00,2.2806,2.28083,2.28058,2.28064,19700000.0
2005-12-08 05:32:00,2.28057,2.28057,2.28033,2.28033,27500000.0
2005-12-08 05:33:00,2.28046,2.28074,2.28046,2.28074,17200000.0
2005-12-08 05:34:00,2.28072,2.28083,2.28061,2.28061,21600000.0
2005-12-08 05:35:00,2.28065,2.2807,2.2806,2.2807,27800000.0
2005-12-08 05:36:00,2.28057,2.2807,2.28057,2.28061,58500000.0
2005-12-08 05:37:00,2.2807,2.28084,2.28069,2.28076,16200000.0
2005-12-08 05:38:00,2.28064,2.28064,2.28055,2.28063,26300000.0
2005-12-08 05:39:00,2.28058,2.28064,2.28017,2.2803,30700000.0
2005-12-08 05:40:00,2.28021,2.28052,2.28021,2.28022,35300000.0
2005-12-08 05:41:00,2.28027,2.28058,2.28027,2.28058,14500000.0
2005-12-08 05:42:00,2.28054,2.28071,2.28048,2.2805,48700000.0
2005-12-08 05:43:00,2.28052,2.2807,2.28052,2.2807,12400000.0
2005-12-08 05:44:00,2.28085,2.28102,2.2808,2.28092,41500000.0
2005-12-08 05:45:00,2.28073,2.28073,2.28033,2.28033,20900000.0
2005-12-08 05:46:00,2.28033,2.2805,2.2802,2.28042,40300000.0
2005-12-08 05:47:00,2.28017,2.28026,2.28011,2.2802,20900000.0
2005-12-08 05:48:00,2.28015,2.28015,2.27983,2.27983,35200000.0
2005-12-08 05:49:00,2.27977,2.27995,2.27976,2.27988,25500000.0
2005-12-08 05:50:00,2.27952,2.27953,2.27952,2.27953,4800000.0
2005-12-08 05:51:00,2.27945,2.27951,2.2794,2.27941,25500000.0
2005-12-08 05:52:00,2.27946,2.27954,2.27946,2.27954,8800000.0
2005-12-08 05:53:00,2.27955,2.27969,2.27941,2.27945,38400000.0
2005-12-08 05:54:00,2.27935,2.27948,2.27935,2.27943,17400000.0
2005-12-08 05:55:00,2.27954,2.27969,2.27954,2.27962,32300000.0
2005-12-08 05:56:00,2.27955,2.27955,2.27944,2.27948,13100000.0
2005-12-08 05:57:00,2.27959,2.27977,2.27943,2.27945,26000000.0
2005-12-08 05:58:00,2.27932,2.27956,2.27931,2.27931,38300000.0
2005-12-08 05:59:00,2.27943,2.27954,2.27941,2.27954,25400000.0
2005-12-08 06:00:00,2.27949,2.27965,2.27945,2.27945,46000000.0
2005-12-08 06:01:00,2.27963,2.27963,2.2794,2.2794,36400000.0
2005-12-08 06:02:00,2.27933,2.27957,2.27933,2.27955,25400000.0
2005-12-08 06:03:00,2.27961,2.27968,2.27953,2.27953,28600000.0
2005-12-08 06:04:00,2.27953,2.27957,2.27953,2.27957,4800000.0
2005-12-08 06:05:00,2.27949,2.27955,2.27932,2.27936,23300000.0
2005-12-08 06:06:00,2.27935,2.27937,2.27912,2.27924,34800000.0
2005-12-08 06:07:00,2.27919,2.27932,2.27912,2.27912,37300000.0
2005-12-08 06:08:00,2.27927,2.27935,2.27913,2.2792,36100000.0
2005-12-08 06:09:00,2.27923,2.27933,2.27905,2.27917,24400000.0
2005-12-08 06:10:00,2.27915,2.27932,2.27912,2.2792,61300000.0
2005-12-08 06:11:00,2.2792,2.27928,2.27915,2.27915,34000000.0
2005-12-08 06:12:00,2.27914,2.27929,2.27914,2.27917,41500000.0
2005-12-08 06:13:00,2.27907,2.27954,2.27907,2.27938,51500000.0
2005-12-08 06:14:00,2.2795,2.2795,2.2787,2.27897,35400000.0
2005-12-08 06:15:00,2.27895,2.27905,2.27889,2.27889,21700000.0
2005-12-08 06:16:00,2.27898,2.27911,2.27882,2.27885,26700000.0
2005-12-08 06:17:00,2.27889,2.27907,2.27887,2.27897,19000000.0
2005-12-08 06:18:00,2.27888,2.27888,2.27847,2.27852,28100000.0
2005-12-08 06:19:00,2.27834,2.27834,2.27812,2.27812,20900000.0
2005-12-08 06:20:00,2.27845,2.27855,2.27837,2.27845,20700000.0
2005-12-08 06:21:00,2.27842,2.27855,2.27823,2.27855,49700000.0
2005-12-08 06:22:00,2.27846,2.27853,2.27817,2.27853,34600000.0
2005-12-08 06:23:00,2.27863,2.2789,2.27863,2.27872,36000000.0
2005-12-08 06:24:00,2.27899,2.27909,2.27898,2.27898,20300000.0
2005-12-08 06:25:00,2.2789,2.27912,2.2789,2.27894,25600000.0
2005-12-08 06:26:00,2.27907,2.27944,2.27907,2.27931,24200000.0
2005-12-08 06:27:00,2.27952,2.2796,2.27952,2.27958,34600000.0
2005-12-08 06:28:00,2.27972,2.2799,2.27972,2.27985,37900000.0
2005-12-08 06:29:00,2.27969,2.27974,2.27952,2.27952,33300000.0
2005-12-08 06:30:00,2.27961,2.27973,2.27961,2.27964,22900000.0
2005-12-08 06:31:00,2.27962,2.27996,2.27956,2.27956,44300000.0
2005-12-08 06:32:00,2.27946,2.27946,2.27917,2.2793,26700000.0
2005-12-08 06:33:00,2.27912,2.27912,2.27895,2.27897,39299999.0
2005-12-08 06:34:00,2.27907,2.27916,2.27905,2.27913,39200000.0
2005-12-08 06:35:00,2.2791,2.27932,2.2791,2.27928,30300000.0
2005-12-08 06:36:00,2.27901,2.27913,2.27895,2.27898,18400000.0
2005-12-08 06:37:00,2.27895,2.27908,2.27885,2.27885,17800000.0
2005-12-08 06:38:00,2.27873,2.27908,2.27873,2.27889,35500000.0
2005-12-08 06:39:00,2.27916,2.27939,2.27916,2.27921,11200000.0
2005-12-08 06:40:00,2.27942,2.27948,2.2794,2.27948,25000000.0
2005-12-08 06:41:00,2.2795,2.2795,2.27936,2.27936,17700000.0
2005-12-08 06:42:00,2.27939,2.2794,2.27936,2.2794,17100000.0
2005-12-08 06:43:00,2.27954,2.2796,2.27945,2.27957,44600001.0
2005-12-08 06:44:00,2.27942,2.27942,2.27914,2.27925,21300000.0
2005-12-08 06:45:00,2.2792,2.27938,2.2792,2.27938,33200000.0
2005-12-08 06:46:00,2.27947,2.27955,2.27934,2.27954,48200000.0
2005-12-08 06:47:00,2.27958,2.27958,2.27944,2.27947,11300000.0
2005-12-08 06:48:00,2.27937,2.27937,2.27937,2.27937,6400000.0
2005-12-08 06:49:00,2.27935,2.2794,2.27935,2.27935,15800000.0
2005-12-08 06:50:00,2.2795,2.27952,2.2795,2.27952,5200000.0
2005-12-08 06:51:00,2.27963,2.27963,2.27937,2.27945,21600000.0
2005-12-08 06:52:00,2.27943,2.27946,2.27933,2.27938,51800000.0
2005-12-08 06:53:00,2.27937,2.27943,2.27923,2.27923,26700000.0
2005-12-08 06:54:00,2.27939,2.27969,2.27939,2.2796,28600000.0
2005-12-08 06:55:00,2.27958,2.27958,2.2794,2.2794,17600000.0
2005-12-08 06:56:00,2.27944,2.27944,2.27918,2.27918,32500000.0
2005-12-08 06:57:00,2.27927,2.27938,2.27927,2.27938,21900000.0
2005-12-08 06:58:00,2.27937,2.27971,2.27937,2.27949,44200000.0
2005-12-08 06:59:00,2.27938,2.2796,2.27938,2.2796,7200000.0
2005-12-08 07:00:00,2.27951,2.27962,2.27933,2.2794,31100000.0
2005-12-08 07:01:00,2.27948,2.27958,2.27947,2.27955,42800000.0
2005-12-08 07:02:00,2.27945,2.27955,2.27945,2.27955,26000000.0
2005-12-08 07:03:00,2.27933,2.27944,2.27933,2.27944,6400000.0
2005-12-08 07:04:00,2.27933,2.27947,2.27926,2.27934,71400001.0
2005-12-08 07:05:00,2.27948,2.27954,2.2794,2.27945,37000000.0
2005-12-08 07:06:00,2.27943,2.27954,2.27937,2.27954,44100001.0
2005-12-08 07:07:00,2.27943,2.27955,2.27935,2.27935,32500000.0
2005-12-08 07:08:00,2.27918,2.27924,2.27918,2.27924,5200000.0
2005-12-08 07:09:00,2.27927,2.27931,2.27916,2.27931,14100000.0
2005-12-08 07:10:00,2.27898,2.27932,2.27898,2.27921,26500000.0
2005-12-08 07:11:00,2.27914,2.27923,2.27914,2.27919,9400000.0
2005-12-08 07:12:00,2.2791,2.27927,2.27904,2.2791,56300000.0
2005-12-08 07:13:00,2.27905,2.27921,2.279,2.27921,50000000.0
2005-12-08 07:14:00,2.27915,2.27933,2.27915,2.2792,40000000.0
2005-12-08 07:15:00,2.27926,2.27937,2.27896,2.27927,45400000.0
2005-12-08 07:16:00,2.27926,2.27936,2.27906,2.27923,29200000.0
2005-12-08 07:17:00,2.27922,2.27939,2.27917,2.27917,55400000.0
2005-12-08 07:18:00,2.27914,2.27918,2.27902,2.27906,37700000.0
2005-12-08 07:19:00,2.27895,2.27895,2.27881,2.27888,36200000.0
2005-12-08 07:20:00,2.27885,2.279,2.2788,2.2789,32900000.0
2005-12-08 07:21:00,2.27892,2.27902,2.27888,2.27899,15200000.0
2005-12-08 07:22:00,2.27864,2.27864,2.27813,2.27813,10000000.0
2005-12-08 07:23:00,2.27809,2.2787,2.27798,2.2787,26300000.0
2005-12-08 07:24:00,2.27885,2.27885,2.2786,2.27875,61300000.0
2005-12-08 07:25:00,2.27874,2.2789,2.27872,2.27873,29000000.0
2005-12-08 07:26:00,2.27866,2.27887,2.27863,2.27879,56200000.0
2005-12-08 07:27:00,2.27883,2.27898,2.27872,2.27872,30800000.0
2005-12-08 07:28:00,2.27873,2.2788,2.2786,2.2788,15400000.0
2005-12-08 07:29:00,2.27882,2.27887,2.27875,2.2788,16300000.0
2005-12-08 07:30:00,2.27885,2.2789,2.27875,2.2788,34600000.0
2005-12-08 07:31:00,2.27883,2.27894,2.27883,2.27884,35100000.0
2005-12-08 07:32:00,2.27878,2.27885,2.27857,2.27865,34400000.0
2005-12-08 07:33:00,2.27858,2.27882,2.27854,2.27882,12000000.0
2005-12-08 07:34:00,2.27871,2.27895,2.27871,2.27875,30600000.0
2005-12-08 07:35:00,2.27892,2.27894,2.27885,2.27885,16400000.0
2005-12-08 07:36:00,2.27876,2.27876,2.27872,2.27872,7000000.0
2005-12-08 07:37:00,2.27865,2.27865,2.27848,2.27848,20000000.0
2005-12-08 07:38:00,2.27857,2.2787,2.27855,2.2787,32600000.0
2005-12-08 07:39:00,2.27853,2.27868,2.27845,2.27868,31100000.0
2005-12-08 07:40:00,2.27862,2.27878,2.27862,2.27878,7200000.0
2005-12-08 07:41:00,2.27866,2.27923,2.27866,2.27923,21600000.0
2005-12-08 07:42:00,2.27916,2.27919,2.27889,2.27892,30100000.0
2005-12-08 07:43:00,2.27883,2.27901,2.27883,2.27885,42400000.0
2005-12-08 07:44:00,2.27895,2.27903,2.2789,2.27891,19000000.0
2005-12-08 07:45:00,2.27905,2.27909,2.27895,2.27895,31700000.0
2005-12-08 07:46:00,2.27903,2.27919,2.27899,2.27914,30400000.0
2005-12-08 07:47:00,2.27915,2.27927,2.27894,2.27894,30900000.0
2005-12-08 07:48:00,2.27891,2.27915,2.27878,2.27915,30700000.0
2005-12-08 07:49:00,2.27922,2.27922,2.27904,2.27913,26900000.0
2005-12-08 07:50:00,2.27918,2.27918,2.27906,2.27906,18000000.0
2005-12-08 07:51:00,2.27908,2.27932,2.27907,2.2791,29500000.0
2005-12-08 07:52:00,2.2792,2.27927,2.27908,2.27915,29900000.0
2005-12-08 07:53:00,2.27913,2.27917,2.27902,2.27912,27000000.0
2005-12-08 07:54:00,2.27902,2.27921,2.27902,2.27905,41300000.0
2005-12-08 07:55:00,2.27903,2.27921,2.27903,2.27907,14100000.0
2005-12-08 07:56:00,2.2791,2.27929,2.27903,2.27906,15900000.0
2005-12-08 07:57:00,2.279,2.279,2.27886,2.27886,38400000.0
2005-12-08 07:58:00,2.27906,2.27906,2.27882,2.27882,54900000.0
2005-12-08 07:59:00,2.2787,2.27891,2.27869,2.27883,10200000.0
2005-12-08 08:00:00,2.27908,2.2791,2.27866,2.27877,36200000.0
2005-12-08 08:01:00,2.27886,2.2791,2.27886,2.27892,55500000.0
2005-12-08 08:02:00,2.27866,2.27883,2.27849,2.27849,34300000.0
2005-12-08 08:03:00,2.27837,2.27871,2.27837,2.27867,36700000.0
2005-12-08 08:04:00,2.27849,2.27856,2.27847,2.27856,25600000.0
2005-12-08 08:05:00,2.27854,2.27881,2.27854,2.27881,23800000.0
2005-12-08 08:06:00,2.27861,2.27872,2.27859,2.27865,46000000.0
2005-12-08 08:07:00,2.2787,2.2787,2.27819,2.27834,34000000.0
2005-12-08 08:08:00,2.27853,2.27857,2.27853,2.27857,8800000.0
2005-12-08 08:09:00,2.27853,2.27876,2.27853,2.27867,43000000.0
2005-12-08 08:10:00,2.27853,2.27861,2.27849,2.2785,73600000.0
2005-12-08 08:11:00,2.27856,2.27863,2.27856,2.27857,9400000.0
2005-12-08 08:12:00,2.27863,2.27877,2.27863,2.27867,9600000.0
2005-12-08 08:13:00,2.2788,2.27899,2.27869,2.27869,39300000.0
2005-12-08 08:14:00,2.27887,2.27887,2.27845,2.27854,41000000.0
2005-12-08 08:15:00,2.27887,2.27894,2.27863,2.27872,33000000.0
2005-12-08 08:16:00,2.2787,2.27878,2.27863,2.27863,51100000.0
2005-12-08 08:17:00,2.27881,2.279,2.27881,2.279,11800000.0
2005-12-08 08:18:00,2.27908,2.27965,2.27876,2.27925,60800000.0
2005-12-08 08:19:00,2.27936,2.27958,2.27936,2.27956,27700000.0
2005-12-08 08:20:00,2.27939,2.27952,2.27893,2.27893,60300000.0
2005-12-08 08:21:00,2.27883,2.27901,2.27883,2.27897,27700000.0
2005-12-08 08:22:00,2.2788,2.27904,2.27867,2.27881,30900000.0
2005-12-08 08:23:00,2.27868,2.27896,2.27855,2.27896,20400000.0
2005-12-08 08:24:00,2.27894,2.27894,2.27862,2.27862,27900000.0
2005-12-08 08:25:00,2.27857,2.27869,2.27856,2.27856,33100000.0
2005-12-08 08:26:00,2.27868,2.27871,2.27848,2.2786,25600000.0
2005-12-08 08:27:00,2.27863,2.27863,2.27834,2.27838,28400000.0
2005-12-08 08:28:00,2.27839,2.27849,2.27807,2.27807,52200000.0
2005-12-08 08:29:00,2.27805,2.27805,2.27795,2.278,18100000.0
2005-12-08 08:30:00,2.27783,2.27818,2.2778,2.27805,18900000.0
2005-12-08 08:31:00,2.27819,2.27835,2.27798,2.27817,50600000.0
2005-12-08 08:32:00,2.2782,2.27832,2.27815,2.27815,21100000.0
2005-12-08 08:33:00,2.27816,2.27824,2.27807,2.27824,34600000.0
2005-12-08 08:34:00,2.27834,2.27866,2.27832,2.27842,46800000.0
2005-12-08 08:35:00,2.27844,2.27903,2.27844,2.27903,36100000.0
2005-12-08 08:36:00,2.2791,2.2794,2.27895,2.27932,46600000.0
2005-12-08 08:37:00,2.27928,2.27928,2.27883,2.27883,37099999.0
2005-12-08 08:38:00,2.2788,2.2788,2.27858,2.27861,25500000.0
2005-12-08 08:39:00,2.27874,2.27913,2.27874,2.27913,25800000.0
2005-12-08 08:40:00,2.27922,2.27961,2.27922,2.27937,27400000.0
2005-12-08 08:41:00,2.27916,2.27926,2.27896,2.27901,30800000.0
2005-12-08 08:42:00,2.27878,2.27929,2.27878,2.27896,30500000.0
2005-12-08 08:43:00,2.27897,2.27897,2.27872,2.27872,14600000.0
2005-12-08 08:44:00,2.27873,2.27886,2.27849,2.27862,41900000.0
2005-12-08 08:45:00,2.27859,2.27871,2.27846,2.27861,30600000.0
2005-12-08 08:46:00,2.27859,2.27875,2.27853,2.27853,24300000.0
2005-12-08 08:47:00,2.27862,2.27893,2.27862,2.27872,36700000.0
2005-12-08 08:48:00,2.27866,2.27868,2.27853,2.27865,37000000.0
2005-12-08 08:49:00,2.27882,2.27893,2.27882,2.27885,34800000.0
2005-12-08 08:50:00,2.27876,2.27898,2.27876,2.27882,28600000.0
2005-12-08 08:51:00,2.27864,2.27882,2.27864,2.27871,29400000.0
2005-12-08 08:52:00,2.27882,2.27898,2.27873,2.27886,27100000.0
2005-12-08 08:53:00,2.27887,2.27894,2.27872,2.27874,33600000.0
2005-12-08 08:54:00,2.27868,2.27882,2.27856,2.27863,30700000.0
2005-12-08 08:55:00,2.27864,2.27864,2.27845,2.27858,30000000.0
2005-12-08 08:56:00,2.27842,2.27862,2.27842,2.27853,29300000.0
2005-12-08 08:57:00,2.27845,2.27853,2.27821,2.27853,45600000.0
2005-12-08 08:58:00,2.27878,2.27891,2.27875,2.27889,39000000.0
2005-12-08 08:59:00,2.279,2.27925,2.27894,2.27921,31600000.0
2005-12-08 09:00:00,2.27909,2.27909,2.27885,2.27904,36900000.0
2005-12-08 09:01:00,2.27924,2.27924,2.279,2.279,23900000.0
2005-12-08 09:02:00,2.279,2.27939,2.279,2.27925,39200000.0
2005-12-08 09:03:00,2.27919,2.27937,2.27917,2.27917,44100000.0
2005-12-08 09:04:00,2.27921,2.27921,2.27884,2.27898,45200000.0
2005-12-08 09:05:00,2.27903,2.27903,2.2788,2.2788,32600000.0
2005-12-08 09:06:00,2.27872,2.27873,2.27838,2.27838,25000000.0
2005-12-08 09:07:00,2.27841,2.27841,2.27824,2.27829,23800000.0
2005-12-08 09:08:00,2.27831,2.27831,2.27811,2.27812,18800000.0
2005-12-08 09:09:00,2.27805,2.27842,2.27805,2.27837,20600000.0
2005-12-08 09:10:00,2.2784,2.2786,2.27835,2.27845,40400000.0
2005-12-08 09:11:00,2.27842,2.27853,2.27839,2.2784,15600000.0
2005-12-08 09:12:00,2.27831,2.27832,2.27822,2.27822,17100000.0
2005-12-08 09:13:00,2.27811,2.27811,2.27804,2.27804,6400000.0
2005-12-08 09:14:00,2.27804,2.2782,2.27792,2.27814,46400000.0
2005-12-08 09:15:00,2.27805,2.27814,2.27798,2.27814,42200000.0
2005-12-08 09:16:00,2.27803,2.27803,2.27792,2.27792,6800000.0
2005-12-08 09:17:00,2.27792,2.27807,2.27788,2.27788,22000000.0
2005-12-08 09:18:00,2.27771,2.27788,2.27761,2.27763,20000000.0
2005-12-08 09:19:00,2.27751,2.27767,2.27749,2.27749,27900000.0
2005-12-08 09:20:00,2.27755,2.27769,2.27755,2.27756,25100000.0
2005-12-08 09:21:00,2.27768,2.27768,2.27739,2.27739,26700000.0
2005-12-08 09:22:00,2.27745,2.27745,2.27634,2.2765,27000000.0
2005-12-08 09:23:00,2.27627,2.27638,2.27615,2.27638,40700000.0
2005-12-08 09:24:00,2.27626,2.27655,2.27626,2.27648,41599999.0
2005-12-08 09:25:00,2.27638,2.27651,2.27606,2.27606,41800000.0
2005-12-08 09:26:00,2.27621,2.27627,2.27612,2.2762,27700000.0
2005-12-08 09:27:00,2.27643,2.27644,2.27627,2.27633,19800000.0
2005-12-08 09:28:00,2.27637,2.27654,2.27635,2.27652,27000000.0
2005-12-08 09:29:00,2.27654,2.27679,2.27639,2.27673,57400000.0
2005-12-08 09:30:00,2.27673,2.27745,2.27666,2.27732,48500000.0
2005-12-08 09:31:00,2.27736,2.27736,2.27688,2.27705,21700000.0
2005-12-08 09:32:00,2.27707,2.27707,2.27659,2.27659,34000000.0
2005-12-08 09:33:00,2.27655,2.27681,2.27651,2.27667,26500000.0
2005-12-08 09:34:00,2.27667,2.27675,2.27611,2.27612,21500000.0
2005-12-08 09:35:00,2.27619,2.27623,2.27619,2.27623,6400000.0
2005-12-08 09:36:00,2.2763,2.2764,2.2761,2.2761,28100000.0
2005-12-08 09:37:00,2.27619,2.27619,2.27593,2.27612,37300000.0
2005-12-08 09:38:00,2.27605,2.27605,2.27567,2.27595,16400000.0
2005-12-08 09:39:00,2.27582,2.27582,2.27553,2.27561,47300000.0
2005-12-08 09:40:00,2.27569,2.27601,2.27569,2.2759,30900000.0
2005-12-08 09:41:00,2.27598,2.27625,2.27598,2.27614,23100000.0
2005-12-08 09:42:00,2.27587,2.27587,2.27548,2.27558,36900000.0
2005-12-08 09:43:00,2.27559,2.27578,2.2754,2.27554,35700000.0
2005-12-08 09:44:00,2.27561,2.27564,2.27557,2.2756,26400000.0
2005-12-08 09:45:00,2.27556,2.27574,2.27541,2.27541,27400000.0
2005-12-08 09:46:00,2.27533,2.27561,2.2752,2.27561,12700000.0
2005-12-08 09:47:00,2.27542,2.27542,2.27485,2.27485,26200000.0
2005-12-08 09:48:00,2.27491,2.27505,2.27476,2.27505,30600000.0
2005-12-08 09:49:00,2.27506,2.27506,2.27454,2.27467,33100000.0
2005-12-08 09:50:00,2.27456,2.27475,2.27456,2.27475,62600000.0
2005-12-08 09:51:00,2.27485,2.27485,2.27459,2.27467,46100000.0
2005-12-08 09:52:00,2.27465,2.27465,2.27409,2.27437,41400001.0
2005-12-08 09:53:00,2.27432,2.27432,2.27414,2.27417,23500000.0
2005-12-08 09:54:00,2.27397,2.27397,2.27368,2.27368,32100000.0
2005-12-08 09:55:00,2.27372,2.27389,2.27319,2.27323,38600000.0
2005-12-08 09:56:00,2.27319,2.27349,2.27315,2.27328,35700000.0
2005-12-08 09:57:00,2.27331,2.27351,2.27306,2.27307,33500000.0
2005-12-08 09:58:00,2.2732,2.2744,2.2732,2.2744,43400000.0
2005-12-08 09:59:00,2.27461,2.27461,2.27406,2.27407,23100000.0
2005-12-08 10:00:00,2.27374,2.27374,2.27323,2.27323,31800000.0
2005-12-08 10:01:00,2.27339,2.27357,2.27339,2.27352,28200000.0
2005-12-08 10:02:00,2.27368,2.27378,2.27341,2.27366,43600000.0
2005-12-08 10:03:00,2.27363,2.27363,2.27341,2.27343,22600000.0
2005-12-08 10:04:00,2.27355,2.2736,2.27326,2.27353,40600000.0
2005-12-08 10:05:00,2.27359,2.27394,2.27359,2.27368,42500000.0
2005-12-08 10:06:00,2.27374,2.27386,2.2735,2.27386,26700000.0
2005-12-08 10:07:00,2.27392,2.2742,2.27366,2.27409,43400000.0
2005-12-08 10:08:00,2.27408,2.27452,2.27408,2.27428,30300000.0
2005-12-08 10:09:00,2.27424,2.27456,2.27424,2.27455,32800000.0
2005-12-08 10:10:00,2.27453,2.27476,2.27431,2.2747,36200000.0
2005-12-08 10:11:00,2.2746,2.27488,2.2746,2.27484,27900000.0
2005-12-08 10:12:00,2.27503,2.27517,2.2748,2.27495,38800000.0
2005-12-08 10:13:00,2.27509,2.27509,2.27472,2.27488,28400000.0
2005-12-08 10:14:00,2.27492,2.275,2.27467,2.27471,30800000.0
2005-12-08 10:15:00,2.27479,2.27503,2.27459,2.27503,42300000.0
2005-12-08 10:16:00,2.27511,2.27527,2.27509,2.27512,42800000.0
2005-12-08 10:17:00,2.27509,2.27524,2.27487,2.27499,42000000.0
2005-12-08 10:18:00,2.27482,2.27498,2.27481,2.27498,36400001.0
2005-12-08 10:19:00,2.27486,2.27522,2.27486,2.27507,27800000.0
2005-12-08 10:20:00,2.27533,2.27566,2.27533,2.27557,22000000.0
2005-12-08 10:21:00,2.27577,2.27609,2.27577,2.27587,51100001.0
2005-12-08 10:22:00,2.27584,2.27618,2.27584,2.27618,49000000.0
2005-12-08 10:23:00,2.27609,2.27609,2.27567,2.27588,32000000.0
2005-12-08 10:24:00,2.27566,2.27569,2.27541,2.27569,40200000.0
2005-12-08 10:25:00,2.27549,2.27557,2.2747,2.27479,32300000.0
2005-12-08 10:26:00,2.2745,2.27476,2.27392,2.27392,39700000.0
2005-12-08 10:27:00,2.27384,2.27402,2.27369,2.27369,51300000.0
2005-12-08 10:28:00,2.27361,2.27374,2.27352,2.27353,29500000.0
2005-12-08 10:29:00,2.27343,2.27382,2.27337,2.27382,35400000.0
2005-12-08 10:30:00,2.2736,2.27406,2.27353,2.27383,33600000.0
2005-12-08 10:31:00,2.27368,2.27379,2.27361,2.27379,20400000.0
2005-12-08 10:32:00,2.27354,2.27364,2.27328,2.27352,57700000.0
2005-12-08 10:33:00,2.27328,2.27328,2.27233,2.27243,31500000.0
2005-12-08 10:34:00,2.27233,2.27402,2.27231,2.27397,45600000.0
2005-12-08 10:35:00,2.27394,2.274,2.27372,2.27372,42400000.0
2005-12-08 10:36:00,2.27388,2.27413,2.27384,2.27413,47800000.0
2005-12-08 10:37:00,2.2742,2.27454,2.27416,2.27436,44600000.0
2005-12-08 10:38:00,2.27461,2.27505,2.27461,2.27505,18100000.0
2005-12-08 10:39:00,2.27517,2.27541,2.27513,2.27532,15100000.0
2005-12-08 10:40:00,2.27532,2.27536,2.27509,2.27525,43100001.0
2005-12-08 10:41:00,2.27508,2.27536,2.27482,2.27507,41300000.0
2005-12-08 10:42:00,2.27482,2.27482,2.27449,2.27449,19400000.0
2005-12-08 10:43:00,2.27444,2.27474,2.27444,2.2747,42200000.0
2005-12-08 10:44:00,2.27463,2.2748,2.27434,2.27434,36400000.0
2005-12-08 10:45:00,2.27449,2.27475,2.27429,2.27456,17600000.0
2005-12-08 10:46:00,2.27481,2.27481,2.27462,2.27472,28700000.0
2005-12-08 10:47:00,2.27483,2.27508,2.27483,2.27508,37600000.0
2005-12-08 10:48:00,2.27507,2.27547,2.27507,2.27546,48400000.0
2005-12-08 10:49:00,2.27549,2.27583,2.27542,2.27583,36600000.0
2005-12-08 10:50:00,2.27584,2.27586,2.27567,2.27585,34200000.0
2005-12-08 10:51:00,2.27593,2.276,2.27574,2.27588,25100000.0
2005-12-08 10:52:00,2.27597,2.276,2.27572,2.27589,40100000.0
2005-12-08 10:53:00,2.27613,2.27613,2.27587,2.27587,33200000.0
2005-12-08 10:54:00,2.27578,2.27584,2.27568,2.27568,33700000.0
2005-12-08 10:55:00,2.27558,2.27622,2.27558,2.27622,53300000.0
2005-12-08 10:56:00,2.27621,2.27633,2.27621,2.27623,23600000.0
2005-12-08 10:57:00,2.27618,2.2766,2.27618,2.27625,29600000.0
2005-12-08 10:58:00,2.2763,2.2763,2.27618,2.27625,19300000.0
2005-12-08 10:59:00,2.27626,2.27658,2.27614,2.27619,65300000.0
2005-12-08 11:00:00,2.27601,2.27604,2.27584,2.27601,32000000.0
2005-12-08 11:01:00,2.27586,2.27635,2.27586,2.2762,45600000.0
2005-12-08 11:02:00,2.27611,2.27642,2.27605,2.27642,37800000.0
2005-12-08 11:03:00,2.27628,2.27671,2.27628,2.27641,31000000.0
2005-12-08 11:04:00,2.27635,2.27742,2.27622,2.27725,38600000.0
2005-12-08 11:05:00,2.2773,2.2775,2.27708,2.27732,42900000.0
2005-12-08 11:06:00,2.27754,2.27754,2.27712,2.27732,39500000.0
2005-12-08 11:07:00,2.27719,2.27744,2.27715,2.27741,32200000.0
2005-12-08 11:08:00,2.27764,2.27818,2.27764,2.27793,36100000.0
2005-12-08 11:09:00,2.27778,2.27916,2.27778,2.27903,49200000.0
2005-12-08 11:10:00,2.27919,2.27977,2.27911,2.27924,25500000.0
2005-12-08 11:11:00,2.2792,2.27938,2.27893,2.27919,37800000.0
2005-12-08 11:12:00,2.27926,2.27971,2.27926,2.27971,14300000.0
2005-12-08 11:13:00,2.27991,2.27992,2.27949,2.27949,43700000.0
2005-12-08 11:14:00,2.27944,2.27961,2.27915,2.27915,35000000.0
2005-12-08 11:15:00,2.27905,2.27938,2.27905,2.27935,32100000.0
2005-12-08 11:16:00,2.27919,2.27931,2.27868,2.27879,36200000.0
2005-12-08 11:17:00,2.27896,2.27899,2.27862,2.27869,41700000.0
2005-12-08 11:18:00,2.2786,2.2786,2.27837,2.27847,22100000.0
2005-12-08 11:19:00,2.27831,2.27852,2.27826,2.27846,50500000.0
2005-12-08 11:20:00,2.27854,2.27907,2.27847,2.27907,57500000.0
2005-12-08 11:21:00,2.27886,2.27907,2.27879,2.27906,36400000.0
2005-12-08 11:22:00,2.27891,2.27921,2.27883,2.27887,27500000.0
2005-12-08 11:23:00,2.27884,2.279,2.27872,2.27883,41599999.0
2005-12-08 11:24:00,2.27896,2.27898,2.27866,2.27873,31000000.0
2005-12-08 11:25:00,2.27874,2.27908,2.27874,2.27891,29000000.0
2005-12-08 11:26:00,2.27885,2.27901,2.27874,2.27898,44700000.0
2005-12-08 11:27:00,2.27897,2.27914,2.27897,2.27897,24100000.0
2005-12-08 11:28:00,2.27899,2.27899,2.27872,2.27886,40100000.0
2005-12-08 11:29:00,2.27876,2.27876,2.27834,2.27836,29200000.0
2005-12-08 11:30:00,2.27841,2.2788,2.27841,2.27878,47700000.0
2005-12-08 11:31:00,2.27862,2.27868,2.27844,2.27851,47000000.0
2005-12-08 11:32:00,2.27846,2.27851,2.27824,2.27839,26700000.0
2005-12-08 11:33:00,2.27826,2.2785,2.27816,2.27833,38100000.0
2005-12-08 11:34:00,2.27831,2.27842,2.27814,2.27832,56600000.0
2005-12-08 11:35:00,2.27837,2.27868,2.2783,2.2785,28700000.0
2005-12-08 11:36:00,2.27871,2.27905,2.27868,2.27905,62600000.0
2005-12-08 11:37:00,2.2792,2.2795,2.2792,2.2795,25000000.0
2005-12-08 11:38:00,2.27945,2.27968,2.27945,2.2796,42900000.0
2005-12-08 11:39:00,2.27954,2.27968,2.27948,2.27952,32100000.0
2005-12-08 11:40:00,2.27939,2.27963,2.27939,2.27963,34800000.0
2005-12-08 11:41:00,2.27944,2.2796,2.27944,2.27958,40400000.0
2005-12-08 11:42:00,2.27949,2.27982,2.27949,2.27968,46300000.0
2005-12-08 11:43:00,2.27969,2.27982,2.27917,2.27917,40200000.0
2005-12-08 11:44:00,2.27937,2.27971,2.27937,2.27971,16800000.0
2005-12-08 11:45:00,2.2799,2.28013,2.27976,2.27997,31000000.0
2005-12-08 11:46:00,2.27996,2.27996,2.27951,2.27958,27300000.0
2005-12-08 11:47:00,2.27982,2.27982,2.27952,2.27952,12400000.0
2005-12-08 11:48:00,2.27934,2.27955,2.27927,2.27927,43200000.0
2005-12-08 11:49:00,2.27929,2.27934,2.27919,2.2792,20600000.0
2005-12-08 11:50:00,2.27919,2.27929,2.27888,2.27888,32500000.0
2005-12-08 11:51:00,2.27908,2.27908,2.27869,2.27908,58200000.0
2005-12-08 11:52:00,2.27932,2.27932,2.27856,2.27876,18700000.0
2005-12-08 11:53:00,2.27893,2.27921,2.27893,2.27915,34100000.0
2005-12-08 11:54:00,2.27924,2.27941,2.27905,2.27934,37700000.0
2005-12-08 11:55:00,2.27931,2.27931,2.27867,2.27867,42400001.0
2005-12-08 11:56:00,2.27866,2.27897,2.27859,2.27872,30300000.0
2005-12-08 11:57:00,2.27883,2.27903,2.27867,2.27903,41100000.0
2005-12-08 11:58:00,2.27906,2.27906,2.27881,2.27891,31400000.0
2005-12-08 11:59:00,2.27901,2.27915,2.27898,2.2791,32900000.0
2005-12-08 12:00:00,2.27914,2.27925,2.27906,2.27909,33600000.0
2005-12-08 12:01:00,2.27902,2.27921,2.27885,2.27903,34800000.0
2005-12-08 12:02:00,2.27889,2.27892,2.27857,2.27857,40600000.0
2005-12-08 12:03:00,2.27864,2.27892,2.27864,2.27882,38000000.0
2005-12-08 12:04:00,2.27881,2.279,2.27879,2.279,56499999.0
2005-12-08 12:05:00,2.27924,2.27924,2.27902,2.27914,43800000.0
2005-12-08 12:06:00,2.27933,2.27937,2.27912,2.27937,37100000.0
2005-12-08 12:07:00,2.27928,2.27928,2.27907,2.27907,45600000.0
2005-12-08 12:08:00,2.27914,2.27934,2.27894,2.27922,39800000.0
2005-12-08 12:09:00,2.27923,2.27935,2.27902,2.27911,38500000.0
2005-12-08 12:10:00,2.27922,2.27922,2.2789,2.2789,35800000.0
2005-12-08 12:11:00,2.27897,2.27948,2.27897,2.27948,21700000.0
2005-12-08 12:12:00,2.27954,2.27955,2.27931,2.27955,56399999.0
2005-12-08 12:13:00,2.27946,2.27973,2.27941,2.27958,45000000.0
2005-12-08 12:14:00,2.27955,2.27955,2.27929,2.27931,45100000.0
2005-12-08 12:15:00,2.27927,2.2795,2.27926,2.27931,35500000.0
2005-12-08 12:16:00,2.27929,2.27978,2.27929,2.27962,53400000.0
2005-12-08 12:17:00,2.27965,2.27974,2.27929,2.27929,21800000.0
2005-12-08 12:18:00,2.27941,2.27962,2.27941,2.27944,42600000.0
2005-12-08 12:19:00,2.27944,2.27965,2.27932,2.27957,24700000.0
2005-12-08 12:20:00,2.27952,2.27955,2.27937,2.27948,26600000.0
2005-12-08 12:21:00,2.27943,2.2797,2.27943,2.27948,36600000.0
2005-12-08 12:22:00,2.27949,2.27952,2.27912,2.27912,35500000.0
2005-12-08 12:23:00,2.27915,2.27919,2.27857,2.27865,27300000.0
2005-12-08 12:24:00,2.27865,2.27878,2.27864,2.27865,43100000.0
2005-12-08 12:25:00,2.27874,2.27874,2.27851,2.27852,36900000.0
2005-12-08 12:26:00,2.27851,2.27857,2.2784,2.2784,25000000.0
2005-12-08 12:27:00,2.27837,2.27877,2.27836,2.27877,46800000.0
2005-12-08 12:28:00,2.27878,2.27887,2.27841,2.27851,23500000.0
2005-12-08 12:29:00,2.27846,2.27873,2.27838,2.27858,43600000.0
2005-12-08 12:30:00,2.27876,2.27879,2.27864,2.27873,47100000.0
2005-12-08 12:31:00,2.27855,2.2786,2.27841,2.27848,28000000.0
2005-12-08 12:32:00,2.2786,2.27907,2.2786,2.27907,32300000.0
2005-12-08 12:33:00,2.27903,2.27903,2.27877,2.27877,30100000.0
2005-12-08 12:34:00,2.27887,2.27888,2.27886,2.27888,23000000.0
2005-12-08 12:35:00,2.2789,2.27911,2.2789,2.27907,26800000.0
2005-12-08 12:36:00,2.27891,2.27903,2.27882,2.27903,13300000.0
2005-12-08 12:37:00,2.27944,2.27975,2.27944,2.27975,17800000.0
2005-12-08 12:38:00,2.27969,2.27978,2.27969,2.27977,31000000.0
2005-12-08 12:39:00,2.2798,2.27988,2.27977,2.27988,35600000.0
2005-12-08 12:40:00,2.27978,2.27986,2.27969,2.2797,54100000.0
2005-12-08 12:41:00,2.27964,2.27976,2.27951,2.27967,35800000.0
2005-12-08 12:42:00,2.27956,2.27976,2.27953,2.27955,30800000.0
2005-12-08 12:43:00,2.27952,2.27976,2.27947,2.27963,46200000.0
2005-12-08 12:44:00,2.27971,2.27971,2.27946,2.27957,42900000.0
2005-12-08 12:45:00,2.27962,2.2797,2.27944,2.27965,83600001.0
2005-12-08 12:46:00,2.27964,2.28007,2.27964,2.27985,27200000.0
2005-12-08 12:47:00,2.27973,2.27992,2.27969,2.2797,28800000.0
2005-12-08 12:48:00,2.27966,2.27967,2.2795,2.27962,44100000.0
2005-12-08 12:49:00,2.27972,2.27973,2.2794,2.2794,45900000.0
2005-12-08 12:50:00,2.27925,2.27928,2.27911,2.27917,15500000.0
2005-12-08 12:51:00,2.27909,2.27944,2.27902,2.27933,30400000.0
2005-12-08 12:52:00,2.27967,2.27968,2.27935,2.27956,39400000.0
2005-12-08 12:53:00,2.27977,2.27986,2.27964,2.27985,58800000.0
2005-12-08 12:54:00,2.27956,2.2798,2.27948,2.27978,24400000.0
2005-12-08 12:55:00,2.27965,2.27974,2.27946,2.27971,20000000.0
2005-12-08 12:56:00,2.2795,2.27967,2.27937,2.27945,40800000.0
2005-12-08 12:57:00,2.27952,2.27952,2.27929,2.27929,62200000.0
2005-12-08 12:58:00,2.27952,2.27962,2.27951,2.27951,16700000.0
2005-12-08 12:59:00,2.2796,2.27998,2.27949,2.27998,26500000.0
2005-12-08 13:00:00,2.27997,2.27997,2.27959,2.27975,40500000.0
2005-12-08 13:01:00,2.27987,2.27987,2.27915,2.27915,40300000.0
2005-12-08 13:02:00,2.27925,2.27944,2.27922,2.27933,52200000.0
2005-12-08 13:03:00,2.27923,2.27968,2.27923,2.2795,30000000.0
2005-12-08 13:04:00,2.27936,2.27936,2.27914,2.2792,31500000.0
2005-12-08 13:05:00,2.2793,2.27934,2.2791,2.27931,22200000.0
2005-12-08 13:06:00,2.27935,2.27949,2.27928,2.27928,24700000.0
2005-12-08 13:07:00,2.27925,2.27933,2.27918,2.27931,37900000.0
2005-12-08 13:08:00,2.27942,2.2795,2.27933,2.2795,23700000.0
2005-12-08 13:09:00,2.27953,2.27993,2.27951,2.27993,44500000.0
2005-12-08 13:10:00,2.27985,2.28005,2.27976,2.27997,37400000.0
2005-12-08 13:11:00,2.28012,2.28012,2.27985,2.27985,30200000.0
2005-12-08 13:12:00,2.27979,2.2799,2.2797,2.27974,32200000.0
2005-12-08 13:13:00,2.27977,2.27994,2.27966,2.27982,41600000.0
2005-12-08 13:14:00,2.27979,2.28004,2.27978,2.28004,63199999.0
2005-12-08 13:15:00,2.27997,2.28018,2.27997,2.28012,69400000.0
2005-12-08 13:16:00,2.28,2.28035,2.27994,2.28023,46600000.0
2005-12-08 13:17:00,2.28025,2.28025,2.28008,2.28008,39700000.0
2005-12-08 13:18:00,2.28017,2.2803,2.28011,2.28025,34200000.0
2005-12-08 13:19:00,2.28016,2.28016,2.27963,2.2797,18200000.0
2005-12-08 13:20:00,2.27961,2.27961,2.27939,2.27953,26400000.0
2005-12-08 13:21:00,2.27963,2.27963,2.27897,2.27934,31900000.0
2005-12-08 13:22:00,2.27929,2.27929,2.27882,2.27898,39700000.0
2005-12-08 13:23:00,2.27911,2.27938,2.27911,2.2793,22800000.0
2005-12-08 13:24:00,2.27927,2.27938,2.27897,2.27902,41600000.0
2005-12-08 13:25:00,2.27922,2.27945,2.27922,2.27936,17200000.0
2005-12-08 13:26:00,2.27919,2.27919,2.27894,2.27912,32800000.0
2005-12-08 13:27:00,2.27894,2.27918,2.27894,2.27918,43300000.0
2005-12-08 13:28:00,2.27907,2.27907,2.27887,2.27892,37600000.0
2005-12-08 13:29:00,2.27892,2.27905,2.27891,2.27898,32600000.0
2005-12-08 13:30:00,2.27892,2.27904,2.27886,2.27899,23800000.0
2005-12-08 13:31:00,2.27893,2.27909,2.27889,2.27889,21200000.0
2005-12-08 13:32:00,2.27883,2.27895,2.27875,2.27875,38000000.0
2005-12-08 13:33:00,2.27874,2.27895,2.27874,2.27878,45700000.0
2005-12-08 13:34:00,2.27879,2.27904,2.2786,2.2788,46900000.0
2005-12-08 13:35:00,2.27899,2.27914,2.27899,2.27905,42100000.0
2005-12-08 13:36:00,2.27911,2.27921,2.27875,2.27897,35300000.0
2005-12-08 13:37:00,2.27863,2.27875,2.27863,2.27875,45000000.0
2005-12-08 13:38:00,2.27891,2.27906,2.27883,2.27906,56100000.0
2005-12-08 13:39:00,2.27906,2.27915,2.27893,2.27906,53300000.0
2005-12-08 13:40:00,2.27912,2.27928,2.27912,2.27927,22400000.0
2005-12-08 13:41:00,2.27924,2.27927,2.27907,2.27914,30800000.0
2005-12-08 13:42:00,2.27902,2.27909,2.27888,2.27889,40200000.0
2005-12-08 13:43:00,2.2787,2.27889,2.27869,2.27872,59400000.0
2005-12-08 13:44:00,2.27879,2.27879,2.27858,2.27858,42200000.0
2005-12-08 13:45:00,2.2787,2.27884,2.2787,2.27872,33600000.0
2005-12-08 13:46:00,2.27877,2.27895,2.27863,2.27895,32800000.0
2005-12-08 13:47:00,2.27907,2.27907,2.27883,2.27888,38100000.0
2005-12-08 13:48:00,2.27898,2.27949,2.27898,2.2794,22800000.0
2005-12-08 13:49:00,2.27956,2.27978,2.27945,2.27957,46700000.0
2005-12-08 13:50:00,2.27952,2.27952,2.27873,2.27884,31200000.0
2005-12-08 13:51:00,2.27873,2.27882,2.2786,2.2786,38400000.0
2005-12-08 13:52:00,2.27885,2.27892,2.27866,2.27881,52800000.0
2005-12-08 13:53:00,2.27872,2.27883,2.27863,2.27863,32200000.0
2005-12-08 13:54:00,2.27855,2.27872,2.27855,2.27872,23600000.0
2005-12-08 13:55:00,2.27869,2.27899,2.27869,2.2789,40900000.0
2005-12-08 13:56:00,2.27891,2.27945,2.27891,2.27936,34400000.0
2005-12-08 13:57:00,2.27949,2.27965,2.27938,2.27957,40500000.0
2005-12-08 13:58:00,2.27948,2.2797,2.27948,2.27966,40300000.0
2005-12-08 13:59:00,2.27933,2.27961,2.27928,2.27955,27600000.0
2005-12-08 14:00:00,2.27953,2.27969,2.27927,2.27927,28300000.0
2005-12-08 14:01:00,2.27917,2.27939,2.27917,2.27939,36600000.0
2005-12-08 14:02:00,2.27923,2.27959,2.27923,2.27937,21200000.0
2005-12-08 14:03:00,2.27959,2.27988,2.27959,2.27979,31800000.0
2005-12-08 14:04:00,2.27982,2.27993,2.27979,2.27992,32800000.0
2005-12-08 14:05:00,2.27979,2.27979,2.27956,2.27968,42200000.0
2005-12-08 14:06:00,2.27974,2.27995,2.27974,2.27982,30500000.0
2005-12-08 14:07:00,2.27984,2.28008,2.27984,2.2799,39000000.0
2005-12-08 14:08:00,2.28001,2.28001,2.27953,2.27965,50500000.0
2005-12-08 14:09:00,2.27964,2.27966,2.27952,2.27956,27400000.0
2005-12-08 14:10:00,2.27952,2.27956,2.27941,2.27955,54900000.0
2005-12-08 14:11:00,2.27945,2.27945,2.27868,2.27868,52300000.0
2005-12-08 14:12:00,2.27917,2.27953,2.27917,2.27947,19400000.0
2005-12-08 14:13:00,2.27925,2.27925,2.27911,2.27916,23900000.0
2005-12-08 14:14:00,2.2793,2.27955,2.27917,2.27955,32800000.0
2005-12-08 14:15:00,2.27952,2.27962,2.2795,2.27957,35900000.0
2005-12-08 14:16:00,2.27945,2.27959,2.27924,2.27924,14300000.0
2005-12-08 14:17:00,2.27921,2.27962,2.27921,2.27943,31300000.0
2005-12-08 14:18:00,2.27954,2.27954,2.27932,2.27947,17500000.0
2005-12-08 14:19:00,2.27944,2.27974,2.27944,2.2796,64699999.0
2005-12-08 14:20:00,2.27975,2.27987,2.27965,2.27987,54699999.0
2005-12-08 14:21:00,2.27974,2.28002,2.27972,2.27982,27000000.0
2005-12-08 14:22:00,2.28005,2.28005,2.27977,2.27987,17000000.0
2005-12-08 14:23:00,2.27975,2.27975,2.2795,2.27974,17800000.0
2005-12-08 14:24:00,2.27972,2.2798,2.27963,2.27963,43500000.0
2005-12-08 14:25:00,2.27955,2.28025,2.27955,2.28025,30900000.0
2005-12-08 14:26:00,2.28017,2.28017,2.27981,2.28,45800000.0
2005-12-08 14:27:00,2.27996,2.28053,2.27981,2.28053,20000000.0
2005-12-08 14:28:00,2.28052,2.28052,2.28004,2.28004,52500000.0
2005-12-08 14:29:00,2.27997,2.27997,2.27984,2.27984,27100000.0
2005-12-08 14:30:00,2.2799,2.28019,2.27989,2.28019,37600000.0
2005-12-08 14:31:00,2.28026,2.28026,2.28008,2.28018,17600000.0
2005-12-08 14:32:00,2.28003,2.28012,2.27998,2.28012,29500000.0
2005-12-08 14:33:00,2.28007,2.2804,2.27974,2.27974,25600000.0
2005-12-08 14:34:00,2.27974,2.27974,2.27937,2.27958,21700000.0
2005-12-08 14:35:00,2.27958,2.27983,2.27958,2.27977,31800000.0
2005-12-08 14:36:00,2.27973,2.27976,2.27955,2.27975,31900000.0
2005-12-08 14:37:00,2.27962,2.27964,2.27952,2.27952,25000000.0
2005-12-08 14:38:00,2.27951,2.27953,2.27924,2.27928,56900000.0
2005-12-08 14:39:00,2.27939,2.27965,2.27928,2.27928,39300000.0
2005-12-08 14:40:00,2.27935,2.27952,2.27917,2.27952,40700000.0
2005-12-08 14:41:00,2.27939,2.27961,2.2791,2.2791,22100000.0
2005-12-08 14:42:00,2.27921,2.27969,2.27921,2.27956,36800000.0
2005-12-08 14:43:00,2.27966,2.27983,2.27925,2.27982,58400000.0
2005-12-08 14:44:00,2.27997,2.27997,2.27979,2.27987,11800000.0
2005-12-08 14:45:00,2.27974,2.27976,2.27953,2.27966,47300000.0
2005-12-08 14:46:00,2.27975,2.27989,2.27964,2.27964,28800000.0
2005-12-08 14:47:00,2.27959,2.27959,2.27939,2.27941,30500000.0
2005-12-08 14:48:00,2.27933,2.27943,2.2792,2.27943,38700000.0
2005-12-08 14:49:00,2.27964,2.27976,2.27956,2.27976,17400000.0
2005-12-08 14:50:00,2.27974,2.27993,2.2797,2.27988,28200000.0
2005-12-08 14:51:00,2.27972,2.27972,2.27944,2.27944,23400000.0
2005-12-08 14:52:00,2.27957,2.27965,2.27948,2.27962,28000000.0
2005-12-08 14:53:00,2.2796,2.27984,2.2796,2.27975,35800000.0
2005-12-08 14:54:00,2.27954,2.27969,2.27948,2.27962,27400000.0
2005-12-08 14:55:00,2.27959,2.27977,2.27959,2.27977,56500000.0
2005-12-08 14:56:00,2.27979,2.2799,2.27977,2.27985,37400000.0
2005-12-08 14:57:00,2.27974,2.27989,2.27956,2.27967,30600000.0
2005-12-08 14:58:00,2.27979,2.27999,2.27979,2.27982,43200000.0
2005-12-08 14:59:00,2.27978,2.27986,2.27975,2.27986,24600000.0
2005-12-08 15:00:00,2.28001,2.28015,2.27979,2.27992,71500001.0
2005-12-08 15:01:00,2.28007,2.2801,2.27979,2.27979,22900000.0
2005-12-08 15:02:00,2.27987,2.27988,2.27947,2.2797,40700000.0
2005-12-08 15:03:00,2.27978,2.28005,2.2796,2.27972,36900000.0
2005-12-08 15:04:00,2.27978,2.27986,2.27943,2.27971,56500000.0
2005-12-08 15:05:00,2.27979,2.27985,2.27936,2.27985,53400000.0
2005-12-08 15:06:00,2.27976,2.28001,2.27976,2.27989,53700000.0
2005-12-08 15:07:00,2.27978,2.27984,2.27966,2.27976,25400000.0
2005-12-08 15:08:00,2.27976,2.27996,2.27967,2.27996,25400000.0
2005-12-08 15:09:00,2.27987,2.27992,2.27943,2.27947,38300000.0
2005-12-08 15:10:00,2.2794,2.27949,2.27933,2.27939,29200000.0
2005-12-08 15:11:00,2.2794,2.27956,2.2794,2.27953,22900000.0
2005-12-08 15:12:00,2.27949,2.27958,2.27941,2.27941,17300000.0
2005-12-08 15:13:00,2.27955,2.27955,2.27924,2.27924,33200000.0
2005-12-08 15:14:00,2.27931,2.27931,2.27896,2.27898,28100000.0
2005-12-08 15:15:00,2.27909,2.27909,2.27862,2.27884,21600000.0
2005-12-08 15:16:00,2.27908,2.27915,2.27876,2.27876,35200000.0
2005-12-08 15:17:00,2.27874,2.27879,2.27847,2.27857,34800000.0
2005-12-08 15:18:00,2.27866,2.27878,2.27866,2.27878,19800000.0
2005-12-08 15:19:00,2.27868,2.27872,2.2785,2.27868,32700000.0
2005-12-08 15:20:00,2.27872,2.27888,2.27867,2.27887,36400000.0
2005-12-08 15:21:00,2.27894,2.27895,2.27856,2.27895,29200000.0
2005-12-08 15:22:00,2.27873,2.27922,2.27861,2.27922,36200000.0
2005-12-08 15:23:00,2.27922,2.27981,2.27919,2.27981,61800000.0
2005-12-08 15:24:00,2.28001,2.28025,2.27966,2.2797,27400000.0
2005-12-08 15:25:00,2.27956,2.27997,2.27956,2.27993,33900000.0
2005-12-08 15:26:00,2.27985,2.28008,2.27981,2.27987,40800000.0
2005-12-08 15:27:00,2.27987,2.27997,2.27981,2.2799,28200000.0
2005-12-08 15:28:00,2.27981,2.27982,2.2795,2.27963,35900000.0
2005-12-08 15:29:00,2.27959,2.27976,2.27949,2.27971,40200001.0
2005-12-08 15:30:00,2.27984,2.27999,2.27965,2.27965,40100000.0
2005-12-08 15:31:00,2.27982,2.28026,2.27982,2.28021,15600000.0
2005-12-08 15:32:00,2.28029,2.2803,2.27976,2.27982,25500000.0
2005-12-08 15:33:00,2.27986,2.27991,2.27974,2.27984,38400000.0
2005-12-08 15:34:00,2.28006,2.28011,2.27973,2.27973,23900000.0
2005-12-08 15:35:00,2.27968,2.27989,2.27936,2.27958,47900000.0
2005-12-08 15:36:00,2.27948,2.27948,2.27907,2.27928,64200000.0
2005-12-08 15:37:00,2.27935,2.27935,2.27915,2.27915,21200000.0
2005-12-08 15:38:00,2.27928,2.27943,2.27906,2.27914,53500000.0
2005-12-08 15:39:00,2.27939,2.27952,2.27916,2.27931,29200000.0
2005-12-08 15:40:00,2.27934,2.27934,2.27894,2.2792,37800000.0
2005-12-08 15:41:00,2.27922,2.27927,2.27905,2.2792,31400000.0
2005-12-08 15:42:00,2.27923,2.27942,2.27923,2.27926,32800000.0
2005-12-08 15:43:00,2.27918,2.27936,2.27912,2.27936,30300000.0
2005-12-08 15:44:00,2.27933,2.27954,2.27923,2.27924,27000000.0
2005-12-08 15:45:00,2.27931,2.27947,2.2792,2.2792,43300000.0
2005-12-08 15:46:00,2.27925,2.27946,2.27888,2.27888,47499999.0
2005-12-08 15:47:00,2.27883,2.27914,2.27876,2.27914,17200000.0
2005-12-08 15:48:00,2.27918,2.27928,2.27897,2.27916,51000000.0
2005-12-08 15:49:00,2.27895,2.27905,2.27827,2.27827,60000000.0
2005-12-08 15:50:00,2.27825,2.27833,2.27801,2.27801,46900000.0
2005-12-08 15:51:00,2.27807,2.2785,2.27807,2.2785,28700000.0
2005-12-08 15:52:00,2.27878,2.27914,2.27874,2.27914,46900000.0
2005-12-08 15:53:00,2.2791,2.2793,2.27876,2.27876,30000000.0
2005-12-08 15:54:00,2.27881,2.27898,2.27873,2.27886,31800000.0
2005-12-08 15:55:00,2.27885,2.27895,2.2787,2.2787,32600000.0
2005-12-08 15:56:00,2.27875,2.27913,2.27875,2.27903,33900000.0
2005-12-08 15:57:00,2.27922,2.27964,2.27922,2.27959,44500000.0
2005-12-08 15:58:00,2.27968,2.27995,2.27954,2.27965,54500000.0
2005-12-08 15:59:00,2.27949,2.27968,2.27937,2.27953,19400000.0
2005-12-08 16:00:00,2.27954,2.27981,2.27954,2.27981,30600000.0
2005-12-08 16:01:00,2.28,2.28017,2.27986,2.28017,35900000.0
2005-12-08 16:02:00,2.28029,2.2803,2.28009,2.28013,28200000.0
2005-12-08 16:03:00,2.28016,2.28038,2.27986,2.27986,42100000.0
2005-12-08 16:04:00,2.2797,2.27979,2.27952,2.27979,33200000.0
2005-12-08 16:05:00,2.27982,2.27987,2.27969,2.27973,28400000.0
2005-12-08 16:06:00,2.27955,2.27955,2.27919,2.27945,22900000.0
2005-12-08 16:07:00,2.27947,2.27975,2.27932,2.27968,20100000.0
2005-12-08 16:08:00,2.27959,2.28003,2.27959,2.27989,25600000.0
2005-12-08 16:09:00,2.2798,2.2798,2.27954,2.27964,31800000.0
2005-12-08 16:10:00,2.27954,2.27954,2.27917,2.27922,19100000.0
2005-12-08 16:11:00,2.27927,2.27937,2.27914,2.27924,47700000.0
2005-12-08 16:12:00,2.27923,2.27938,2.27898,2.27903,45200000.0
2005-12-08 16:13:00,2.2788,2.2788,2.27837,2.27859,34900000.0
2005-12-08 16:14:00,2.27873,2.27879,2.27816,2.27816,34800000.0
2005-12-08 16:15:00,2.27819,2.27824,2.27819,2.27824,20500000.0
2005-12-08 16:16:00,2.27855,2.27867,2.27838,2.27856,29200000.0
2005-12-08 16:17:00,2.2784,2.27875,2.27816,2.2785,38300000.0
2005-12-08 16:18:00,2.27829,2.2784,2.27784,2.27803,37200000.0
2005-12-08 16:19:00,2.27796,2.27796,2.27766,2.27772,39300000.0
2005-12-08 16:20:00,2.27771,2.27795,2.27751,2.27768,59399999.0
2005-12-08 16:21:00,2.27762,2.2777,2.27752,2.2777,39700000.0
2005-12-08 16:22:00,2.27768,2.27768,2.27726,2.2773,21200000.0
2005-12-08 16:23:00,2.27727,2.27749,2.27691,2.27712,26900000.0
2005-12-08 16:24:00,2.27708,2.27749,2.277,2.27726,32800000.0
2005-12-08 16:25:00,2.27744,2.27773,2.27744,2.27773,27000000.0
2005-12-08 16:26:00,2.27785,2.27822,2.27776,2.27822,41300000.0
2005-12-08 16:27:00,2.27838,2.27838,2.27798,2.27806,31000000.0
2005-12-08 16:28:00,2.27825,2.27825,2.27805,2.27805,49900000.0
2005-12-08 16:29:00,2.27799,2.27822,2.27791,2.27805,29500000.0
2005-12-08 16:30:00,2.2781,2.27845,2.27801,2.27801,44100000.0
2005-12-08 16:31:00,2.27795,2.27814,2.27763,2.27802,44100000.0
2005-12-08 16:32:00,2.27823,2.27823,2.27801,2.27803,30800000.0
2005-12-08 16:33:00,2.27835,2.27858,2.27835,2.27857,28600000.0
2005-12-08 16:34:00,2.2786,2.27891,2.2786,2.27891,28900000.0
2005-12-08 16:35:00,2.2787,2.27897,2.27853,2.27875,29500000.0
2005-12-08 16:36:00,2.27878,2.27899,2.27875,2.27892,35000000.0
2005-12-08 16:37:00,2.27914,2.27914,2.27889,2.27896,37000000.0
2005-12-08 16:38:00,2.27886,2.27934,2.27885,2.27885,28400000.0
2005-12-08 16:39:00,2.27887,2.27887,2.27849,2.27855,41700000.0
2005-12-08 16:40:00,2.27872,2.27877,2.27827,2.27832,27400000.0
2005-12-08 16:41:00,2.27814,2.27845,2.27807,2.27828,41600000.0
2005-12-08 16:42:00,2.27835,2.27843,2.27823,2.27824,28700000.0
2005-12-08 16:43:00,2.27822,2.27854,2.27821,2.27835,29200000.0
2005-12-08 16:44:00,2.27802,2.27834,2.27802,2.27816,32600000.0
2005-12-08 16:45:00,2.27809,2.27826,2.27799,2.27826,49700000.0
2005-12-08 16:46:00,2.27821,2.27821,2.27796,2.27804,39000000.0
2005-12-08 16:47:00,2.27785,2.27785,2.27727,2.27752,37700000.0
2005-12-08 16:48:00,2.27741,2.27796,2.27741,2.27796,34500000.0
2005-12-08 16:49:00,2.27788,2.27813,2.27785,2.27806,36700000.0
2005-12-08 16:50:00,2.27796,2.27796,2.27752,2.27766,39300000.0
2005-12-08 16:51:00,2.2777,2.27802,2.2777,2.27802,32900000.0
2005-12-08 16:52:00,2.27779,2.27779,2.27737,2.27757,19500000.0
2005-12-08 16:53:00,2.27748,2.27772,2.27725,2.27725,30100000.0
2005-12-08 16:54:00,2.27724,2.27744,2.2764,2.2764,43000000.0
2005-12-08 16:55:00,2.27623,2.27662,2.27623,2.27649,23600000.0
2005-12-08 16:56:00,2.27651,2.2768,2.27651,2.27672,19200000.0
2005-12-08 16:57:00,2.27661,2.27679,2.27642,2.27642,39000000.0
2005-12-08 16:58:00,2.27641,2.27669,2.2764,2.2764,33000000.0
2005-12-08 16:59:00,2.2764,2.27687,2.27637,2.27687,22900000.0
2005-12-08 17:00:00,2.27694,2.27694,2.27641,2.27664,66800000.0
2005-12-08 17:01:00,2.27672,2.27704,2.27659,2.27659,33300000.0
2005-12-08 17:02:00,2.27635,2.27689,2.27635,2.27689,38500000.0
2005-12-08 17:03:00,2.27702,2.27715,2.27661,2.27694,35400000.0
2005-12-08 17:04:00,2.27702,2.2774,2.27702,2.27725,48200000.0
2005-12-08 17:05:00,2.27705,2.27731,2.27705,2.2773,39700000.0
2005-12-08 17:06:00,2.2772,2.27773,2.27712,2.27773,56200001.0
2005-12-08 17:07:00,2.27786,2.27812,2.27782,2.27805,36800000.0
2005-12-08 17:08:00,2.27807,2.27807,2.27778,2.27778,26000000.0
2005-12-08 17:09:00,2.27772,2.27786,2.27772,2.27777,36300000.0
2005-12-08 17:10:00,2.27766,2.27795,2.27749,2.27759,28000000.0
2005-12-08 17:11:00,2.27728,2.27755,2.27706,2.27723,23300000.0
2005-12-08 17:12:00,2.2773,2.27754,2.27712,2.27754,41000000.0
2005-12-08 17:13:00,2.27775,2.27786,2.27752,2.27752,25800000.0
2005-12-08 17:14:00,2.27754,2.27771,2.2772,2.27732,45500000.0
2005-12-08 17:15:00,2.27717,2.27724,2.27672,2.27703,31800000.0
2005-12-08 17:16:00,2.27693,2.27693,2.2765,2.27673,38600000.0
2005-12-08 17:17:00,2.27682,2.2774,2.27674,2.27733,21400000.0
2005-12-08 17:18:00,2.27742,2.27742,2.27722,2.27741,32700000.0
2005-12-08 17:19:00,2.27719,2.27719,2.27584,2.27584,34800000.0
2005-12-08 17:20:00,2.27565,2.27576,2.27544,2.27556,39500000.0
2005-12-08 17:21:00,2.27511,2.27524,2.27466,2.27466,36300000.0
2005-12-08 17:22:00,2.27461,2.27489,2.27417,2.27417,29800000.0
2005-12-08 17:23:00,2.27413,2.27441,2.27391,2.27423,54700000.0
2005-12-08 17:24:00,2.27397,2.27424,2.27391,2.27415,35300000.0
2005-12-08 17:25:00,2.27398,2.2743,2.27387,2.27417,37600000.0
2005-12-08 17:26:00,2.27431,2.27474,2.27389,2.27436,38100000.0
2005-12-08 17:27:00,2.27453,2.27453,2.27357,2.27381,35600000.0
2005-12-08 17:28:00,2.27384,2.27417,2.2735,2.27404,36600000.0
2005-12-08 17:29:00,2.27411,2.27411,2.27331,2.27359,46600000.0
2005-12-08 17:30:00,2.27361,2.2746,2.27361,2.2745,68300000.0
2005-12-08 17:31:00,2.27445,2.27445,2.27408,2.27421,39900000.0
2005-12-08 17:32:00,2.27449,2.27477,2.27449,2.27476,17200000.0
2005-12-08 17:33:00,2.2749,2.27505,2.27486,2.27494,32000000.0
2005-12-08 17:34:00,2.27466,2.27508,2.27466,2.275,41100000.0
2005-12-08 17:35:00,2.27506,2.27537,2.275,2.27535,41500000.0
2005-12-08 17:36:00,2.27518,2.27529,2.27487,2.27487,13700000.0
2005-12-08 17:37:00,2.2747,2.27495,2.27457,2.27492,20400000.0
2005-12-08 17:38:00,2.27484,2.27496,2.27477,2.27496,32300000.0
2005-12-08 17:39:00,2.27482,2.27483,2.27464,2.27464,31100000.0
2005-12-08 17:40:00,2.27468,2.2752,2.27453,2.27505,38700000.0
2005-12-08 17:41:00,2.27517,2.27517,2.27441,2.27441,18100000.0
2005-12-08 17:42:00,2.27432,2.27474,2.27425,2.27474,18600000.0
2005-12-08 17:43:00,2.2748,2.27526,2.2748,2.27526,32100000.0
2005-12-08 17:44:00,2.27519,2.27519,2.27482,2.27482,29600000.0
2005-12-08 17:45:00,2.27483,2.27505,2.27466,2.27469,24700000.0
2005-12-08 17:46:00,2.27475,2.2748,2.2746,2.27466,34400000.0
2005-12-08 17:47:00,2.27454,2.2747,2.27437,2.2747,27000000.0
2005-12-08 17:48:00,2.27465,2.27486,2.27453,2.27484,37000000.0
2005-12-08 17:49:00,2.27502,2.27554,2.27502,2.27531,27300000.0
2005-12-08 17:50:00,2.27523,2.2757,2.27523,2.2757,40200000.0
2005-12-08 17:51:00,2.27562,2.27562,2.27544,2.27558,18900000.0
2005-12-08 17:52:00,2.27545,2.27545,2.27532,2.27539,26200000.0
2005-12-08 17:53:00,2.27536,2.27574,2.27536,2.27545,31600000.0
2005-12-08 17:54:00,2.27541,2.27572,2.27533,2.27542,26900000.0
2005-12-08 17:55:00,2.27513,2.27528,2.27501,2.27513,15500000.0
2005-12-08 17:56:00,2.27538,2.27572,2.27538,2.27568,35700000.0
2005-12-08 17:57:00,2.27586,2.2759,2.27572,2.2759,28700000.0
2005-12-08 17:58:00,2.27617,2.27621,2.2759,2.27602,28000000.0
2005-12-08 17:59:00,2.27595,2.27604,2.27556,2.27567,30800000.0
2005-12-08 18:00:00,2.27569,2.2761,2.27557,2.27584,35599999.0
2005-12-08 18:01:00,2.27582,2.27605,2.2757,2.2757,349300000.0
2005-12-08 18:02:00,2.27579,2.27607,2.27565,2.27565,320800000.0
2005-12-08 18:03:00,2.27561,2.27585,2.27544,2.27544,485000000.0
2005-12-08 18:04:00,2.27536,2.27557,2.27516,2.27518,294000000.0
2005-12-08 18:05:00,2.27522,2.27571,2.27509,2.27543,214400000.0
2005-12-08 18:06:00,2.27555,2.27586,2.27539,2.27551,370600000.0
2005-12-08 18:07:00,2.27543,2.27566,2.27529,2.27535,415500000.0
2005-12-08 18:08:00,2.2752,2.27563,2.27506,2.27529,411100000.0
2005-12-08 18:09:00,2.27518,2.2755,2.27472,2.27493,284500000.0
2005-12-08 18:10:00,2.27489,2.27542,2.27484,2.27495,324199999.0
2005-12-08 18:11:00,2.27487,2.27512,2.27465,2.27465,229400000.0
2005-12-08 18:12:00,2.27457,2.27497,2.27455,2.27497,155700000.0
2005-12-08 18:13:00,2.27483,2.27513,2.27464,2.27475,188300000.0
2005-12-08 18:14:00,2.27473,2.27473,2.27415,2.27438,300100000.0
2005-12-08 18:15:00,2.27426,2.27448,2.27409,2.2743,342900000.0
2005-12-08 18:16:00,2.27425,2.27448,2.27391,2.27391,303700000.0
2005-12-08 18:17:00,2.27391,2.27428,2.27362,2.27377,193100000.0
2005-12-08 18:18:00,2.27389,2.27411,2.27354,2.27354,164300000.0
2005-12-08 18:19:00,2.27352,2.27432,2.27352,2.27432,222900000.0
2005-12-08 18:20:00,2.27437,2.27454,2.27398,2.27401,159600000.0
2005-12-08 18:21:00,2.27397,2.27422,2.27383,2.27387,220600000.0
2005-12-08 18:22:00,2.2738,2.27386,2.27335,2.27386,231200000.0
2005-12-08 18:23:00,2.27397,2.2747,2.2738,2.2742,331400001.0
2005-12-08 18:24:00,2.27406,2.27424,2.27368,2.27405,400599999.0
2005-12-08 18:25:00,2.27413,2.27455,2.27413,2.27439,282500000.0
2005-12-08 18:26:00,2.27446,2.27479,2.27441,2.27454,302300000.0
2005-12-08 18:27:00,2.27444,2.27471,2.27422,2.27431,318400000.0
2005-12-08 18:28:00,2.27422,2.27438,2.27392,2.27407,185300000.0
2005-12-08 18:29:00,2.27407,2.27443,2.27399,2.27413,251000000.0
2005-12-08 18:30:00,2.27427,2.27481,2.27427,2.2747,241400000.0
2005-12-08 18:31:00,2.27465,2.27485,2.27447,2.27471,182000000.0
2005-12-08 18:32:00,2.27473,2.27492,2.27454,2.27463,159600000.0
2005-12-08 18:33:00,2.27471,2.27529,2.27463,2.27529,311400001.0
2005-12-08 18:34:00,2.2755,2.27566,2.27512,2.2753,346700001.0
2005-12-08 18:35:00,2.27531,2.27533,2.2751,2.27519,160000000.0
2005-12-08 18:36:00,2.2751,2.27523,2.27441,2.27441,106000000.0
2005-12-08 18:37:00,2.27427,2.27443,2.27394,2.27394,100300001.0
2005-12-08 18:38:00,2.27384,2.27398,2.27365,2.27365,104200001.0
2005-12-08 18:39:00,2.27357,2.27413,2.27357,2.27413,174300000.0
2005-12-08 18:40:00,2.27403,2.27403,2.27346,2.27388,192900000.0
2005-12-08 18:41:00,2.27403,2.27447,2.2739,2.27423,173300000.0
2005-12-08 18:42:00,2.27435,2.27471,2.27429,2.2744,67200000.0
2005-12-08 18:43:00,2.27438,2.27458,2.27415,2.27458,78500000.0
2005-12-08 18:44:00,2.27469,2.27469,2.27421,2.27446,183300001.0
2005-12-08 18:45:00,2.2745,2.27465,2.27424,2.27426,88999998.0
2005-12-08 18:46:00,2.27426,2.27438,2.27423,2.27437,37600000.0
2005-12-08 18:47:00,2.27459,2.27512,2.27459,2.27512,37400000.0
2005-12-08 18:48:00,2.27512,2.27571,2.27512,2.27555,125600000.0
2005-12-08 18:49:00,2.27589,2.27589,2.27544,2.27551,24900000.0
2005-12-08 18:50:00,2.27531,2.27545,2.27517,2.27545,45000000.0
2005-12-08 18:51:00,2.27555,2.27609,2.27545,2.27609,146000000.0
2005-12-08 18:52:00,2.27612,2.27628,2.27594,2.27594,176600000.0
2005-12-08 18:53:00,2.27594,2.27616,2.27581,2.27585,110200000.0
2005-12-08 18:54:00,2.27565,2.2758,2.27536,2.27552,123600000.0
2005-12-08 18:55:00,2.27536,2.27586,2.27536,2.27556,168900000.0
2005-12-08 18:56:00,2.27575,2.27632,2.27575,2.2762,30600000.0
2005-12-08 18:57:00,2.27623,2.27632,2.27586,2.27586,62800000.0
2005-12-08 18:58:00,2.27593,2.2763,2.27593,2.27624,198500000.0
2005-12-08 18:59:00,2.27611,2.27614,2.27573,2.27575,188000000.0
2005-12-08 19:00:00,2.27578,2.27624,2.27578,2.27624,65800000.0
2005-12-08 19:01:00,2.27628,2.27647,2.27623,2.27623,58500000.0
2005-12-08 19:02:00,2.27622,2.27655,2.27618,2.27642,163500000.0
2005-12-08 19:03:00,2.27633,2.27638,2.27604,2.27618,89500000.0
2005-12-08 19:04:00,2.27611,2.27611,2.2755,2.27584,42400000.0
2005-12-08 19:05:00,2.2759,2.27608,2.27578,2.27586,55800000.0
2005-12-08 19:06:00,2.27573,2.27615,2.27564,2.27574,264100000.0
2005-12-08 19:07:00,2.2756,2.27574,2.27536,2.27557,140700000.0
2005-12-08 19:08:00,2.27569,2.27582,2.27542,2.27573,253500001.0
2005-12-08 19:09:00,2.27562,2.27582,2.27555,2.2757,105400000.0
2005-12-08 19:10:00,2.27544,2.27552,2.27508,2.27508,84800000.0
2005-12-08 19:11:00,2.27496,2.27539,2.27492,2.27536,67200000.0
2005-12-08 19:12:00,2.27548,2.27568,2.27548,2.27559,29000000.0
2005-12-08 19:13:00,2.27559,2.27582,2.2754,2.27582,164900001.0
2005-12-08 19:14:00,2.27593,2.27612,2.27579,2.27604,84100000.0
2005-12-08 19:15:00,2.27616,2.27653,2.27616,2.27625,134600000.0
2005-12-08 19:16:00,2.27632,2.27634,2.27605,2.27612,28400000.0
2005-12-08 19:17:00,2.27621,2.27633,2.27606,2.27614,66400000.0
2005-12-08 19:18:00,2.27615,2.2763,2.27612,2.27616,102500000.0
2005-12-08 19:19:00,2.2762,2.2766,2.2762,2.27649,86000000.0
2005-12-08 19:20:00,2.27668,2.27696,2.27665,2.27696,144000000.0
2005-12-08 19:21:00,2.27689,2.27689,2.27648,2.27659,119000000.0
2005-12-08 19:22:00,2.27654,2.2767,2.2763,2.27642,52600000.0
2005-12-08 19:23:00,2.27641,2.27652,2.27636,2.27639,139400000.0
2005-12-08 19:24:00,2.27643,2.27648,2.27614,2.27614,59800000.0
2005-12-08 19:25:00,2.27595,2.27609,2.27576,2.27576,70700000.0
2005-12-08 19:26:00,2.2757,2.27583,2.27559,2.27578,139000000.0
2005-12-08 19:27:00,2.27578,2.27587,2.27562,2.27563,139300000.0
2005-12-08 19:28:00,2.27563,2.27575,2.27555,2.27569,47900000.0
2005-12-08 19:29:00,2.27568,2.27571,2.27556,2.27564,105700000.0
2005-12-08 19:30:00,2.27559,2.27584,2.27538,2.27584,221100001.0
2005-12-08 19:31:00,2.27588,2.27608,2.27588,2.27608,58500001.0
2005-12-08 19:32:00,2.27607,2.27616,2.27585,2.27598,149700000.0
2005-12-08 19:33:00,2.27596,2.27596,2.27567,2.27576,67500000.0
2005-12-08 19:34:00,2.27577,2.27577,2.27544,2.27551,103500000.0
2005-12-08 19:35:00,2.27555,2.27598,2.27555,2.27583,136400001.0
2005-12-08 19:36:00,2.27587,2.27602,2.27582,2.2759,106600000.0
2005-12-08 19:37:00,2.27602,2.27602,2.27572,2.27578,46500000.0
2005-12-08 19:38:00,2.27572,2.27594,2.27564,2.27564,29600000.0
2005-12-08 19:39:00,2.27563,2.27586,2.27556,2.27585,49500000.0
2005-12-08 19:40:00,2.27585,2.27592,2.27568,2.27574,100400000.0
2005-12-08 19:41:00,2.27569,2.27587,2.27556,2.27578,101800000.0
2005-12-08 19:42:00,2.27587,2.27605,2.2758,2.27593,60000000.0
2005-12-08 19:43:00,2.27601,2.27636,2.2759,2.2759,38700000.0
2005-12-08 19:44:00,2.27578,2.27588,2.27555,2.27555,68400000.0
2005-12-08 19:45:00,2.27551,2.2757,2.27551,2.2757,56300000.0
2005-12-08 19:46:00,2.27585,2.27585,2.27555,2.27556,96000000.0
2005-12-08 19:47:00,2.27544,2.27558,2.27534,2.27558,28900000.0
2005-12-08 19:48:00,2.27554,2.27575,2.27536,2.2755,46000000.0
2005-12-08 19:49:00,2.27562,2.27564,2.27538,2.27548,118300000.0
2005-12-08 19:50:00,2.27546,2.2755,2.27527,2.2754,75500000.0
2005-12-08 19:51:00,2.27548,2.27575,2.27542,2.2755,83100000.0
2005-12-08 19:52:00,2.27551,2.27572,2.27546,2.27557,46800000.0
2005-12-08 19:53:00,2.27556,2.27574,2.27544,2.27544,53700000.0
2005-12-08 19:54:00,2.27551,2.27564,2.27539,2.27539,45700000.0
2005-12-08 19:55:00,2.27539,2.2755,2.27529,2.27545,25600000.0
2005-12-08 19:56:00,2.27572,2.2765,2.27572,2.2762,72200000.0
2005-12-08 19:57:00,2.2763,2.27634,2.27613,2.27613,144200000.0
2005-12-08 19:58:00,2.27608,2.27639,2.27605,2.27624,107300000.0
2005-12-08 19:59:00,2.27627,2.27643,2.27619,2.27628,154400000.0
2005-12-08 20:00:00,2.27632,2.27661,2.27617,2.27633,62600000.0
2005-12-08 20:01:00,2.27624,2.27649,2.27586,2.27617,104700000.0
2005-12-08 20:02:00,2.27599,2.27603,2.2756,2.2756,59100001.0
2005-12-08 20:03:00,2.27572,2.27578,2.27563,2.27577,36200000.0
2005-12-08 20:04:00,2.2757,2.2757,2.27549,2.27549,25700000.0
2005-12-08 20:05:00,2.27545,2.2756,2.27533,2.27533,36200000.0
2005-12-08 20:06:00,2.27538,2.27655,2.27538,2.27642,56300000.0
2005-12-08 20:07:00,2.27662,2.27662,2.27615,2.27622,39600000.0
2005-12-08 20:08:00,2.27626,2.2765,2.27615,2.27615,73500000.0
2005-12-08 20:09:00,2.27633,2.27655,2.27633,2.27652,27200000.0
2005-12-08 20:10:00,2.27668,2.27668,2.27613,2.27613,22100000.0
2005-12-08 20:11:00,2.276,2.27611,2.276,2.27603,67100000.0
2005-12-08 20:12:00,2.27597,2.27621,2.27588,2.27609,155600000.0
2005-12-08 20:13:00,2.27617,2.27695,2.27617,2.27695,203300002.0
2005-12-08 20:14:00,2.277,2.27727,2.2765,2.2765,113300000.0
2005-12-08 20:15:00,2.27655,2.27683,2.2764,2.27649,232900000.0
2005-12-08 20:16:00,2.27632,2.27639,2.2759,2.2759,142600000.0
2005-12-08 20:17:00,2.27582,2.27582,2.27575,2.27577,27800000.0
2005-12-08 20:18:00,2.27585,2.27595,2.27569,2.27575,59900000.0
2005-12-08 20:19:00,2.27573,2.27592,2.27565,2.27569,143900000.0
2005-12-08 20:20:00,2.27565,2.27582,2.27543,2.27557,199500001.0
2005-12-08 20:21:00,2.27563,2.2761,2.27563,2.2759,74900000.0
2005-12-08 20:22:00,2.27603,2.27622,2.27576,2.27593,84100000.0
2005-12-08 20:23:00,2.2758,2.27595,2.27557,2.27576,169000000.0
2005-12-08 20:24:00,2.27579,2.276,2.27579,2.27586,33900000.0
2005-12-08 20:25:00,2.27581,2.27581,2.2756,2.27575,222600000.0
2005-12-08 20:26:00,2.27583,2.27592,2.27574,2.27575,165500000.0
2005-12-08 20:27:00,2.2757,2.27582,2.27562,2.27582,105000000.0
2005-12-08 20:28:00,2.27577,2.27598,2.27556,2.27556,251400000.0
2005-12-08 20:29:00,2.27564,2.27575,2.27539,2.27555,186399999.0
2005-12-08 20:30:00,2.27562,2.27618,2.27562,2.2761,422500001.0
2005-12-08 20:31:00,2.2761,2.27643,2.27608,2.2764,196699998.0
2005-12-08 20:32:00,2.27661,2.27678,2.27646,2.27676,365100000.0
2005-12-08 20:33:00,2.27661,2.2767,2.2745,2.2767,72800000.0
2005-12-08 20:34:00,2.27684,2.27688,2.27669,2.27672,78800000.0
2005-12-08 20:35:00,2.27679,2.2769,2.27673,2.2768,50400000.0
2005-12-08 20:36:00,2.2768,2.27685,2.27656,2.27674,39200000.0
2005-12-08 20:37:00,2.2766,2.27688,2.27657,2.27657,101400000.0
2005-12-08 20:38:00,2.2766,2.27685,2.27642,2.27642,184000000.0
2005-12-08 20:39:00,2.27639,2.27666,2.2761,2.27659,138300000.0
2005-12-08 20:40:00,2.27683,2.27793,2.27683,2.2772,160300000.0
2005-12-08 20:41:00,2.27731,2.27765,2.27731,2.27747,107600000.0
2005-12-08 20:42:00,2.27748,2.27765,2.27744,2.27765,84500001.0
2005-12-08 20:43:00,2.27767,2.27767,2.2772,2.2773,100800000.0
2005-12-08 20:44:00,2.27731,2.27737,2.27724,2.27727,181800000.0
2005-12-08 20:45:00,2.27732,2.27777,2.27724,2.27777,62000000.0
2005-12-08 20:46:00,2.27769,2.27773,2.27755,2.27761,24500000.0
2005-12-08 20:47:00,2.27768,2.27798,2.27768,2.27772,158200000.0
2005-12-08 20:48:00,2.27773,2.27807,2.27773,2.27793,175800000.0
2005-12-08 20:49:00,2.278,2.27814,2.27791,2.27802,100600000.0
2005-12-08 20:50:00,2.27792,2.27799,2.27742,2.27742,170900000.0
2005-12-08 20:51:00,2.27741,2.27797,2.27741,2.27795,104700000.0
2005-12-08 20:52:00,2.27798,2.27839,2.27794,2.27839,146700000.0
2005-12-08 20:53:00,2.27847,2.27859,2.27831,2.27841,236400000.0
2005-12-08 20:54:00,2.2785,2.27871,2.27838,2.27848,156500000.0
2005-12-08 20:55:00,2.27841,2.27892,2.27841,2.27872,50600000.0
2005-12-08 20:56:00,2.27855,2.27863,2.27805,2.27805,227500000.0
2005-12-08 20:57:00,2.27802,2.27843,2.27776,2.27792,321300000.0
2005-12-08 20:58:00,2.27799,2.27799,2.27769,2.27769,165400000.0
2005-12-08 20:59:00,2.27773,2.27794,2.27761,2.27761,195900000.0
2005-12-08 21:00:00,2.27771,2.27806,2.27771,2.278,224999999.0
2005-12-08 21:01:00,2.27805,2.27828,2.27784,2.27811,301300001.0
2005-12-08 21:02:00,2.27814,2.27824,2.27805,2.27815,104800000.0
2005-12-08 21:03:00,2.27815,2.27838,2.27804,2.27823,105300000.0
2005-12-08 21:04:00,2.27825,2.27849,2.2781,2.27823,67200000.0
2005-12-08 21:05:00,2.27819,2.27849,2.27817,2.27832,59600000.0
2005-12-08 21:06:00,2.27835,2.27869,2.27807,2.27869,71000000.0
2005-12-08 21:07:00,2.2787,2.27891,2.27861,2.27877,30200000.0
2005-12-08 21:08:00,2.27879,2.27898,2.27874,2.2788,51600000.0
2005-12-08 21:09:00,2.27882,2.27913,2.27878,2.27887,40500000.0
2005-12-08 21:10:00,2.27889,2.27922,2.27889,2.27917,84100000.0
2005-12-08 21:11:00,2.27911,2.27918,2.27854,2.27874,120400000.0
2005-12-08 21:12:00,2.27863,2.27866,2.27817,2.27817,49600000.0
2005-12-08 21:13:00,2.27817,2.27863,2.27817,2.27845,107500000.0
2005-12-08 21:14:00,2.27864,2.27877,2.2784,2.27875,154000000.0
2005-12-08 21:15:00,2.27866,2.27919,2.27866,2.27899,152300000.0
2005-12-08 21:16:00,2.27913,2.27945,2.2791,2.27927,98900000.0
2005-12-08 21:17:00,2.27936,2.27976,2.27931,2.27976,152000000.0
2005-12-08 21:18:00,2.27958,2.27958,2.27921,2.27946,124300000.0
2005-12-08 21:19:00,2.27955,2.27977,2.27955,2.27969,105299999.0
2005-12-08 21:20:00,2.27971,2.27984,2.27949,2.27955,197900000.0
2005-12-08 21:21:00,2.27962,2.28002,2.27958,2.27962,263300000.0
2005-12-08 21:22:00,2.27982,2.28021,2.27982,2.28008,150900001.0
2005-12-08 21:23:00,2.2802,2.2802,2.27984,2.28018,117000000.0
2005-12-08 21:24:00,2.28025,2.28032,2.28008,2.28032,75400000.0
2005-12-08 21:25:00,2.28033,2.28049,2.28033,2.28045,64100000.0
2005-12-08 21:26:00,2.28042,2.28042,2.28018,2.2804,23100000.0
2005-12-08 21:27:00,2.28048,2.28048,2.28027,2.28034,49400000.0
2005-12-08 21:28:00,2.28031,2.28035,2.28006,2.28017,105500000.0
2005-12-08 21:29:00,2.28021,2.28026,2.27981,2.27981,47200000.0
2005-12-08 21:30:00,2.2799,2.28028,2.2799,2.28028,23700000.0
2005-12-08 21:31:00,2.28025,2.28031,2.28013,2.28016,22400000.0
2005-12-08 21:32:00,2.2802,2.2802,2.27987,2.27987,172400000.0
2005-12-08 21:33:00,2.27985,2.28022,2.27985,2.27999,74600000.0
2005-12-08 21:34:00,2.28009,2.28016,2.27986,2.27993,122300000.0
2005-12-08 21:35:00,2.27999,2.28026,2.27995,2.28007,26000000.0
2005-12-08 21:36:00,2.2801,2.28021,2.2801,2.28014,19100000.0
2005-12-08 21:37:00,2.28007,2.28027,2.27998,2.28027,76200000.0
2005-12-08 21:38:00,2.28046,2.2812,2.28046,2.28078,82000000.0
2005-12-08 21:39:00,2.28091,2.28092,2.28078,2.28084,43400000.0
2005-12-08 21:40:00,2.2809,2.28095,2.2806,2.28086,29300000.0
2005-12-08 21:41:00,2.28081,2.28102,2.28078,2.28092,25500000.0
2005-12-08 21:42:00,2.28085,2.28124,2.28072,2.28124,87100000.0
2005-12-08 21:43:00,2.2812,2.2812,2.28063,2.28081,63000000.0
2005-12-08 21:44:00,2.28092,2.28107,2.28078,2.28078,116700000.0
2005-12-08 21:45:00,2.28077,2.28127,2.28073,2.28114,71300000.0
2005-12-08 21:46:00,2.28125,2.28145,2.281,2.28127,82100000.0
2005-12-08 21:47:00,2.28138,2.2818,2.28134,2.28173,131000000.0
2005-12-08 21:48:00,2.28166,2.28187,2.2815,2.2815,39400000.0
2005-12-08 21:49:00,2.28166,2.28187,2.28159,2.28161,69000000.0
2005-12-08 21:50:00,2.28176,2.28178,2.28152,2.28152,54200000.0
2005-12-08 21:51:00,2.28159,2.28234,2.28159,2.28186,27200000.0
2005-12-08 21:52:00,2.2817,2.2818,2.28153,2.28154,129599999.0
2005-12-08 21:53:00,2.28154,2.28195,2.28154,2.28187,56500000.0
2005-12-08 21:54:00,2.28188,2.28197,2.28183,2.28197,30100000.0
2005-12-08 21:55:00,2.28206,2.28232,2.2819,2.28232,91300000.0
2005-12-08 21:56:00,2.28222,2.28222,2.2816,2.2816,71000000.0
2005-12-08 21:57:00,2.28156,2.28167,2.28133,2.28133,36800000.0
2005-12-08 21:58:00,2.28133,2.28172,2.28132,2.28132,27800000.0
2005-12-08 21:59:00,2.28123,2.28123,2.28062,2.28062,165800000.0
2005-12-08 22:00:00,2.28044,2.28069,2.2801,2.28027,105400000.0
2005-12-08 22:01:00,2.28002,2.28018,2.27967,2.27967,34800000.0
2005-12-08 22:02:00,2.27957,2.27967,2.27939,2.27939,141400000.0
2005-12-08 22:03:00,2.27932,2.27932,2.27905,2.27925,24000000.0
2005-12-08 22:04:00,2.27933,2.27955,2.27932,2.27949,93400000.0
2005-12-08 22:05:00,2.27947,2.27947,2.27909,2.27909,71100000.0
2005-12-08 22:06:00,2.27914,2.2792,2.27901,2.27901,45800000.0
2005-12-08 22:07:00,2.27906,2.27936,2.27906,2.27925,45300000.0
2005-12-08 22:08:00,2.2792,2.27937,2.2792,2.27937,45500000.0
2005-12-08 22:09:00,2.27939,2.2794,2.27923,2.27931,49999999.0
2005-12-08 22:10:00,2.27938,2.27951,2.27928,2.27951,31300000.0
2005-12-08 22:11:00,2.27948,2.27961,2.2793,2.27961,19400000.0
2005-12-08 22:12:00,2.27964,2.27971,2.2793,2.2793,93100000.0
2005-12-08 22:13:00,2.27922,2.27928,2.27916,2.27916,33300000.0
2005-12-08 22:14:00,2.27928,2.27941,2.27922,2.27941,12800000.0
2005-12-08 22:15:00,2.27938,2.27966,2.27937,2.27947,117200000.0
2005-12-08 22:16:00,2.27942,2.2795,2.27922,2.27922,161500000.0
2005-12-08 22:17:00,2.27932,2.27936,2.2792,2.27924,25400000.0
2005-12-08 22:18:00,2.27915,2.27922,2.2791,2.27922,14800000.0
2005-12-08 22:19:00,2.27922,2.2793,2.27908,2.27916,46900000.0
2005-12-08 22:20:00,2.27918,2.2792,2.27906,2.27906,27400000.0
2005-12-08 22:21:00,2.27902,2.27902,2.27858,2.27858,30900000.0
2005-12-08 22:22:00,2.27845,2.27887,2.27828,2.27867,122500000.0
2005-12-08 22:23:00,2.27872,2.2788,2.2787,2.27875,87400000.0
2005-12-08 22:24:00,2.27886,2.27886,2.27847,2.27847,38300000.0
2005-12-08 22:25:00,2.2785,2.2785,2.27816,2.27826,64100000.0
2005-12-08 22:26:00,2.27828,2.27849,2.27818,2.27849,43800000.0
2005-12-08 22:27:00,2.27831,2.27843,2.27824,2.27843,36500000.0
2005-12-08 22:28:00,2.27855,2.27861,2.27842,2.27844,26100000.0
2005-12-08 22:29:00,2.27839,2.27859,2.27838,2.27846,125900000.0
2005-12-08 22:30:00,2.27842,2.27865,2.27842,2.27853,94000000.0
2005-12-08 22:31:00,2.27858,2.27858,2.27848,2.27848,43000000.0
2005-12-08 22:32:00,2.27848,2.27858,2.27838,2.27842,26600000.0
2005-12-08 22:33:00,2.27844,2.27844,2.27813,2.27817,56400000.0
2005-12-08 22:34:00,2.27815,2.27844,2.27815,2.27821,76400000.0
2005-12-08 22:35:00,2.27798,2.27818,2.27798,2.27813,23800000.0
2005-12-08 22:36:00,2.27821,2.27825,2.27818,2.27818,24900000.0
2005-12-08 22:37:00,2.27813,2.27817,2.27797,2.27797,41500000.0
2005-12-08 22:38:00,2.27806,2.27846,2.27806,2.27837,44200000.0
2005-12-08 22:39:00,2.27836,2.27857,2.27836,2.27857,12000000.0
2005-12-08 22:40:00,2.27864,2.27883,2.27862,2.27871,34300000.0
2005-12-08 22:41:00,2.27865,2.2787,2.2786,2.27862,34900000.0
2005-12-08 22:42:00,2.27861,2.27877,2.27854,2.27854,62600000.0
2005-12-08 22:43:00,2.2785,2.27855,2.27838,2.27838,116100000.0
2005-12-08 22:44:00,2.27836,2.27851,2.2783,2.2784,77600000.0
2005-12-08 22:45:00,2.27833,2.27838,2.27816,2.27818,65500000.0
2005-12-08 22:46:00,2.27815,2.27815,2.27785,2.27798,100200000.0
2005-12-08 22:47:00,2.27804,2.27804,2.27788,2.27788,34700000.0
2005-12-08 22:48:00,2.2778,2.27805,2.2778,2.27802,74500000.0
2005-12-08 22:49:00,2.27806,2.27807,2.27778,2.27807,70300000.0
2005-12-08 22:50:00,2.2781,2.2781,2.27791,2.27794,29800000.0
2005-12-08 22:51:00,2.27793,2.27814,2.27784,2.27788,85800000.0
2005-12-08 22:52:00,2.27776,2.27794,2.27772,2.27788,59000000.0
2005-12-08 22:53:00,2.27788,2.27808,2.27788,2.27808,24500000.0
2005-12-08 22:54:00,2.27816,2.27823,2.27806,2.27823,26600000.0
2005-12-08 22:55:00,2.27815,2.27815,2.278,2.27806,44200000.0
2005-12-08 22:56:00,2.27812,2.27821,2.27812,2.2782,16800000.0
2005-12-08 22:57:00,2.27829,2.27834,2.27801,2.27819,40000000.0
2005-12-08 22:58:00,2.2779,2.27818,2.27782,2.27808,26100000.0
2005-12-08 22:59:00,2.27809,2.27825,2.27808,2.27823,34600000.0
2005-12-08 23:00:00,2.27827,2.27852,2.27827,2.27828,21400000.0
2005-12-08 23:01:00,2.27822,2.27847,2.27822,2.27833,25000000.0
2005-12-08 23:02:00,2.2785,2.27853,2.27843,2.27853,30400000.0
2005-12-08 23:03:00,2.27837,2.27845,2.27837,2.27842,14300000.0
2005-12-08 23:04:00,2.27843,2.27844,2.27838,2.27844,29000000.0
2005-12-08 23:05:00,2.27832,2.27838,2.27832,2.27838,6400000.0
2005-12-08 23:06:00,2.27851,2.2787,2.27851,2.2787,22400000.0
2005-12-08 23:07:00,2.27867,2.27895,2.27865,2.27895,11900000.0
2005-12-08 23:08:00,2.27904,2.27904,2.2788,2.27891,14800000.0
2005-12-08 23:09:00,2.27897,2.27897,2.27875,2.27875,20700000.0
2005-12-08 23:10:00,2.27872,2.27887,2.2787,2.27886,41200000.0
2005-12-08 23:11:00,2.27896,2.27906,2.2789,2.27892,21400000.0
2005-12-08 23:12:00,2.27892,2.27904,2.27892,2.27899,29800000.0
2005-12-08 23:13:00,2.27902,2.27903,2.27834,2.27834,22600000.0
2005-12-08 23:14:00,2.27818,2.27828,2.27818,2.27819,34400000.0
2005-12-08 23:15:00,2.27831,2.27835,2.27818,2.27821,22200000.0
2005-12-08 23:16:00,2.27829,2.2785,2.27828,2.2783,50500000.0
2005-12-08 23:17:00,2.27826,2.2784,2.27826,2.27827,23200000.0
2005-12-08 23:18:00,2.27845,2.27845,2.27829,2.27829,11100000.0
2005-12-08 23:19:00,2.27834,2.27847,2.27834,2.2784,20000000.0
2005-12-08 23:20:00,2.27835,2.27856,2.27823,2.2785,32900000.0
2005-12-08 23:21:00,2.27864,2.27864,2.27843,2.27845,26700000.0
2005-12-08 23:22:00,2.27865,2.27865,2.27851,2.27859,37700000.0
2005-12-08 23:23:00,2.27867,2.27905,2.27867,2.27903,40400000.0
2005-12-08 23:24:00,2.27904,2.27908,2.27896,2.27908,19100000.0
2005-12-08 23:25:00,2.27914,2.27916,2.27887,2.27887,45400000.0
2005-12-08 23:26:00,2.27891,2.27892,2.27875,2.27875,40200000.0
2005-12-08 23:27:00,2.27858,2.27873,2.27858,2.27865,17500000.0
2005-12-08 23:28:00,2.27867,2.27886,2.27865,2.27865,31600000.0
2005-12-08 23:29:00,2.27861,2.2789,2.27861,2.2788,28300000.0
2005-12-08 23:30:00,2.27882,2.27882,2.27869,2.27875,33600000.0
2005-12-08 23:31:00,2.27863,2.27873,2.27861,2.27866,19800000.0
2005-12-08 23:32:00,2.27868,2.27892,2.27865,2.27877,41600000.0
2005-12-08 23:33:00,2.27868,2.27892,2.27868,2.27869,45800000.0
2005-12-08 23:34:00,2.27878,2.27897,2.27876,2.27885,24400000.0
2005-12-08 23:35:00,2.27871,2.27889,2.27864,2.2787,44000000.0
2005-12-08 23:36:00,2.27857,2.2786,2.27827,2.2786,38300001.0
2005-12-08 23:37:00,2.27846,2.27865,2.27846,2.27858,14000000.0
2005-12-08 23:38:00,2.27875,2.2789,2.27852,2.27856,22700000.0
2005-12-08 23:39:00,2.2784,2.27845,2.27819,2.27831,30800000.0
2005-12-08 23:40:00,2.27827,2.27827,2.27791,2.27799,19600000.0
2005-12-08 23:41:00,2.27801,2.27812,2.27801,2.27808,37300000.0
2005-12-08 23:42:00,2.27823,2.27825,2.27812,2.27815,18300000.0
2005-12-08 23:43:00,2.27816,2.27816,2.27799,2.27799,17800000.0
2005-12-08 23:44:00,2.27807,2.27822,2.278,2.278,21000000.0
2005-12-08 23:45:00,2.27806,2.27815,2.27802,2.27809,54499999.0
2005-12-08 23:46:00,2.27821,2.2784,2.27821,2.2784,55100000.0
2005-12-08 23:47:00,2.27824,2.27837,2.27814,2.27837,17800000.0
2005-12-08 23:48:00,2.27829,2.27837,2.27826,2.27837,17500000.0
2005-12-08 23:49:00,2.27823,2.27833,2.2782,2.27833,22000000.0
2005-12-08 23:50:00,2.27853,2.27856,2.27839,2.27845,33000000.0
2005-12-08 23:51:00,2.27855,2.2786,2.27845,2.27845,25300000.0
2005-12-08 23:52:00,2.27845,2.2786,2.2784,2.27847,28600000.0
2005-12-08 23:53:00,2.27838,2.27861,2.27838,2.27845,29500000.0
2005-12-08 23:54:00,2.27853,2.27855,2.2784,2.27853,22700000.0
2005-12-08 23:55:00,2.27852,2.27871,2.27852,2.27853,18300000.0
2005-12-08 23:56:00,2.27866,2.27866,2.27845,2.27845,21300000.0
2005-12-08 23:57:00,2.27858,2.27858,2.27839,2.27849,27500000.0
2005-12-08 23:58:00,2.2787,2.2787,2.27827,2.27841,44100000.0
2005-12-08 23:59:00,2.27828,2.2784,2.27822,2.2784,39600000.0
2005-12-09 00:00:00,2.27825,2.27838,2.27825,2.2783,29900000.0
2005-12-09 00:01:00,2.27798,2.2783,2.27759,2.27761,34200000.0
2005-12-09 00:02:00,2.27779,2.27792,2.27721,2.27746,57700000.0
2005-12-09 00:03:00,2.27771,2.27817,2.27755,2.27791,20400000.0
2005-12-09 00:04:00,2.27773,2.27876,2.27773,2.27863,38000000.0
2005-12-09 00:05:00,2.27814,2.2782,2.27768,2.27809,27000000.0
2005-12-09 00:06:00,2.27795,2.27847,2.27764,2.27847,39700000.0
2005-12-09 00:07:00,2.27863,2.27863,2.278,2.27818,35300000.0
2005-12-09 00:08:00,2.2779,2.2785,2.2779,2.27816,30100000.0
2005-12-09 00:09:00,2.27794,2.27858,2.27794,2.27815,55100000.0
2005-12-09 00:10:00,2.2783,2.27832,2.27801,2.27806,18800000.0
2005-12-09 00:11:00,2.27809,2.27826,2.27785,2.27808,36700000.0
2005-12-09 00:12:00,2.27795,2.2783,2.27763,2.27794,41400000.0
2005-12-09 00:13:00,2.27839,2.27839,2.27783,2.278,60000000.0
2005-12-09 00:14:00,2.27819,2.27836,2.2778,2.2779,72000000.0
2005-12-09 00:15:00,2.27782,2.27807,2.27759,2.27784,40700000.0
2005-12-09 00:16:00,2.27844,2.27844,2.2778,2.27831,45600000.0
2005-12-09 00:17:00,2.27812,2.27837,2.27779,2.27808,19800000.0
2005-12-09 00:18:00,2.27804,2.27806,2.27712,2.27757,47100000.0
2005-12-09 00:19:00,2.27825,2.27832,2.27781,2.27781,48700000.0
2005-12-09 00:20:00,2.27793,2.27844,2.27782,2.27812,35400000.0
2005-12-09 00:21:00,2.27804,2.2784,2.27784,2.27796,53600000.0
2005-12-09 00:22:00,2.2779,2.27845,2.27781,2.27845,43800000.0
2005-12-09 00:23:00,2.27867,2.27886,2.27818,2.27868,58000001.0
2005-12-09 00:24:00,2.2789,2.27906,2.2784,2.27863,21400000.0
2005-12-09 00:25:00,2.27843,2.27863,2.27803,2.27856,42900000.0
2005-12-09 00:26:00,2.27815,2.27833,2.27792,2.27802,43000000.0
2005-12-09 00:27:00,2.27822,2.27851,2.27779,2.2779,29400000.0
2005-12-09 00:28:00,2.2784,2.2784,2.27797,2.27797,36900000.0
2005-12-09 00:29:00,2.27824,2.27846,2.27813,2.27813,24000000.0
2005-12-09 00:30:00,2.27799,2.27799,2.27786,2.27786,9000000.0
2005-12-09 00:31:00,2.27784,2.27801,2.27776,2.27784,19200000.0
2005-12-09 00:32:00,2.27785,2.27801,2.27785,2.27799,35500000.0
2005-12-09 00:33:00,2.27795,2.27795,2.27781,2.27781,17600000.0
2005-12-09 00:34:00,2.27781,2.27816,2.27781,2.27803,31500000.0
2005-12-09 00:35:00,2.27809,2.27835,2.27809,2.27823,54500000.0
2005-12-09 00:36:00,2.27818,2.27819,2.27818,2.27819,4600000.0
2005-12-09 00:37:00,2.27823,2.27823,2.2781,2.2781,16300000.0
2005-12-09 00:38:00,2.27817,2.2782,2.27805,2.2782,31100000.0
2005-12-09 00:39:00,2.27825,2.27845,2.27822,2.2783,30900000.0
2005-12-09 00:40:00,2.27839,2.27839,2.27832,2.27832,12000000.0
2005-12-09 00:41:00,2.27855,2.27855,2.27825,2.27835,15200000.0
2005-12-09 00:42:00,2.27851,2.27853,2.27827,2.27827,27200000.0
2005-12-09 00:43:00,2.27856,2.27864,2.27845,2.27859,34000000.0
2005-12-09 00:44:00,2.27855,2.27865,2.27845,2.27852,57400000.0
2005-12-09 00:45:00,2.27845,2.27852,2.27828,2.27828,29900000.0
2005-12-09 00:46:00,2.27798,2.27825,2.27798,2.278,40900000.0
2005-12-09 00:47:00,2.27805,2.2782,2.27805,2.27808,20800000.0
2005-12-09 00:48:00,2.2781,2.27815,2.278,2.27815,15900000.0
2005-12-09 00:49:00,2.27822,2.27837,2.27799,2.27799,49100002.0
2005-12-09 00:50:00,2.27795,2.27816,2.27795,2.2781,40000000.0
2005-12-09 00:51:00,2.27816,2.27847,2.27816,2.27847,31500000.0
2005-12-09 00:52:00,2.27834,2.27834,2.27819,2.27823,18400000.0
2005-12-09 00:53:00,2.27819,2.27836,2.27808,2.27808,30600000.0
2005-12-09 00:54:00,2.27812,2.27816,2.27811,2.27816,15600000.0
2005-12-09 00:55:00,2.27797,2.27812,2.27794,2.27804,19100000.0
2005-12-09 00:56:00,2.27796,2.27796,2.27764,2.27766,26200000.0
2005-12-09 00:57:00,2.27783,2.27813,2.27783,2.27813,32200000.0
2005-12-09 00:58:00,2.27803,2.27831,2.27803,2.27809,34700000.0
2005-12-09 00:59:00,2.27803,2.2782,2.27803,2.2782,19300000.0
2005-12-09 01:00:00,2.27814,2.27814,2.27795,2.27806,56300000.0
2005-12-09 01:01:00,2.27804,2.27815,2.27786,2.27815,36700000.0
2005-12-09 01:02:00,2.278,2.27811,2.27787,2.27787,33600001.0
2005-12-09 01:03:00,2.27797,2.2781,2.27785,2.278,33100000.0
2005-12-09 01:04:00,2.27808,2.27812,2.27792,2.27792,39500000.0
2005-12-09 01:05:00,2.27815,2.2782,2.27802,2.27806,40700000.0
2005-12-09 01:06:00,2.27796,2.2782,2.27796,2.2782,41000000.0
2005-12-09 01:07:00,2.27813,2.27829,2.27812,2.27823,40000000.0
2005-12-09 01:08:00,2.27807,2.27807,2.27796,2.27798,25200000.0
2005-12-09 01:09:00,2.27802,2.27828,2.27797,2.27797,23000000.0
2005-12-09 01:10:00,2.27819,2.27823,2.27796,2.27808,48900000.0
2005-12-09 01:11:00,2.27809,2.27844,2.27809,2.27834,47099999.0
2005-12-09 01:12:00,2.27825,2.27842,2.27817,2.27817,25500000.0
2005-12-09 01:13:00,2.27798,2.27807,2.27796,2.27798,29200000.0
2005-12-09 01:14:00,2.27792,2.27798,2.27784,2.27792,32700000.0
2005-12-09 01:15:00,2.27798,2.27841,2.27794,2.27837,38200000.0
2005-12-09 01:16:00,2.27848,2.27848,2.27806,2.27806,25200000.0
2005-12-09 01:17:00,2.27812,2.27824,2.27803,2.27805,32200000.0
2005-12-09 01:18:00,2.278,2.278,2.27792,2.278,26500000.0
2005-12-09 01:19:00,2.27795,2.27795,2.27795,2.27795,14600000.0
2005-12-09 01:20:00,2.27785,2.27808,2.27775,2.27775,54200000.0
2005-12-09 01:21:00,2.27771,2.27798,2.27771,2.27798,33200000.0
2005-12-09 01:22:00,2.27806,2.27844,2.27806,2.27837,28700000.0
2005-12-09 01:23:00,2.27834,2.27858,2.27834,2.27857,25400000.0
2005-12-09 01:24:00,2.27865,2.27865,2.2786,2.2786,9600000.0
2005-12-09 01:25:00,2.27858,2.27858,2.27858,2.27858,2400000.0
2005-12-09 01:26:00,2.27858,2.27865,2.27853,2.27855,25100000.0
2005-12-09 01:27:00,2.27849,2.27849,2.27792,2.27792,78600000.0
2005-12-09 01:28:00,2.27781,2.27807,2.27781,2.27807,26800000.0
2005-12-09 01:29:00,2.27813,2.27813,2.27792,2.27792,20300000.0
2005-12-09 01:30:00,2.27793,2.27826,2.27793,2.27824,28100000.0
2005-12-09 01:31:00,2.2782,2.27845,2.2782,2.27845,19000000.0
2005-12-09 01:32:00,2.27853,2.27853,2.27845,2.27845,13600000.0
2005-12-09 01:33:00,2.27853,2.27855,2.27843,2.27855,48900000.0
2005-12-09 01:34:00,2.27847,2.27852,2.27814,2.27814,43400000.0
2005-12-09 01:35:00,2.27816,2.27844,2.27816,2.27844,22400000.0
2005-12-09 01:36:00,2.27836,2.27867,2.27822,2.27867,32700000.0
2005-12-09 01:37:00,2.27858,2.27872,2.27845,2.27845,55800000.0
2005-12-09 01:38:00,2.27848,2.27862,2.27842,2.27862,25700000.0
2005-12-09 01:39:00,2.27862,2.27869,2.27852,2.27853,29400000.0
2005-12-09 01:40:00,2.27864,2.27864,2.27845,2.27845,24600000.0
2005-12-09 01:41:00,2.27863,2.27879,2.27842,2.27879,39600000.0
2005-12-09 01:42:00,2.27878,2.2789,2.27868,2.27884,34000000.0
2005-12-09 01:43:00,2.27876,2.27885,2.27867,2.27867,43700000.0
2005-12-09 01:44:00,2.27879,2.27882,2.27852,2.27873,28700000.0
2005-12-09 01:45:00,2.27851,2.27865,2.27851,2.27863,12300000.0
2005-12-09 01:46:00,2.27852,2.27883,2.27843,2.27883,26100000.0
2005-12-09 01:47:00,2.27902,2.27916,2.27863,2.27863,23700000.0
2005-12-09 01:48:00,2.27841,2.27868,2.27831,2.27858,40200000.0
2005-12-09 01:49:00,2.27854,2.27868,2.27854,2.27868,23400000.0
2005-12-09 01:50:00,2.27862,2.27876,2.27862,2.27869,30600000.0
2005-12-09 01:51:00,2.27876,2.27876,2.27852,2.27863,20000000.0
2005-12-09 01:52:00,2.27853,2.27854,2.27831,2.27838,55500000.0
2005-12-09 01:53:00,2.27825,2.27825,2.27812,2.27825,16100000.0
2005-12-09 01:54:00,2.2781,2.27813,2.27794,2.27794,36100000.0
2005-12-09 01:55:00,2.27807,2.27836,2.27807,2.27829,19500000.0
2005-12-09 01:56:00,2.27825,2.27835,2.27824,2.27824,29100000.0
2005-12-09 01:57:00,2.27837,2.27841,2.27814,2.27822,34200000.0
2005-12-09 01:58:00,2.27813,2.27813,2.27797,2.27813,14100000.0
2005-12-09 01:59:00,2.27817,2.2782,2.27799,2.27799,27300000.0
2005-12-09 02:00:00,2.27788,2.27788,2.27741,2.27763,22400000.0
2005-12-09 02:01:00,2.27741,2.2775,2.27723,2.27741,32800000.0
2005-12-09 02:02:00,2.27746,2.27763,2.27739,2.27763,50900000.0
2005-12-09 02:03:00,2.27782,2.27797,2.27782,2.27792,12500000.0
2005-12-09 02:04:00,2.27789,2.27789,2.27765,2.27782,24200000.0
2005-12-09 02:05:00,2.27788,2.27813,2.27788,2.27813,52400000.0
2005-12-09 02:06:00,2.27797,2.27814,2.27794,2.27814,27200000.0
2005-12-09 02:07:00,2.27805,2.27813,2.27795,2.27802,40800000.0
2005-12-09 02:08:00,2.27792,2.27792,2.27787,2.27787,13600000.0
2005-12-09 02:09:00,2.27804,2.27813,2.27796,2.27805,23200000.0
2005-12-09 02:10:00,2.27814,2.27819,2.27796,2.27819,19400000.0
2005-12-09 02:11:00,2.278,2.27804,2.27789,2.27801,36500000.0
2005-12-09 02:12:00,2.27798,2.27798,2.27777,2.27788,45500000.0
2005-12-09 02:13:00,2.27772,2.2778,2.27766,2.27767,25500000.0
2005-12-09 02:14:00,2.27776,2.27781,2.27767,2.27781,31700000.0
2005-12-09 02:15:00,2.27777,2.27777,2.27754,2.27762,16300000.0
2005-12-09 02:16:00,2.2776,2.27772,2.2776,2.2777,40500000.0
2005-12-09 02:17:00,2.27763,2.27774,2.27763,2.27771,15500000.0
2005-12-09 02:18:00,2.27773,2.2778,2.27763,2.27771,48499999.0
2005-12-09 02:19:00,2.27766,2.2779,2.27766,2.27768,19900000.0
2005-12-09 02:20:00,2.2778,2.27794,2.2778,2.27788,45000000.0
2005-12-09 02:21:00,2.27783,2.27793,2.27782,2.27785,14200000.0
2005-12-09 02:22:00,2.27805,2.27813,2.27792,2.27792,30600000.0
2005-12-09 02:23:00,2.27776,2.27796,2.27752,2.27752,33500000.0
2005-12-09 02:24:00,2.27769,2.27776,2.27769,2.27776,7200000.0
2005-12-09 02:25:00,2.27805,2.27807,2.27805,2.27807,4800000.0
2005-12-09 02:26:00,2.27817,2.27817,2.27779,2.2779,49700000.0
2005-12-09 02:27:00,2.27794,2.27809,2.27794,2.27809,9600000.0
2005-12-09 02:28:00,2.2783,2.27832,2.27803,2.27806,51400000.0
2005-12-09 02:29:00,2.27795,2.2782,2.27795,2.27797,45500000.0
2005-12-09 02:30:00,2.27814,2.27837,2.27814,2.27835,20000000.0
2005-12-09 02:31:00,2.27842,2.27862,2.27825,2.27862,41300000.0
2005-12-09 02:32:00,2.2788,2.27927,2.2788,2.27916,38300000.0
2005-12-09 02:33:00,2.27907,2.27943,2.27893,2.27925,39600000.0
2005-12-09 02:34:00,2.27927,2.27934,2.27917,2.27924,56000001.0
2005-12-09 02:35:00,2.27918,2.27925,2.27897,2.27904,36700000.0
2005-12-09 02:36:00,2.27928,2.27928,2.27884,2.27892,26900000.0
2005-12-09 02:37:00,2.27905,2.27905,2.27868,2.27884,44500000.0
2005-12-09 02:38:00,2.27881,2.27893,2.27865,2.27873,23600000.0
2005-12-09 02:39:00,2.27912,2.27928,2.27912,2.27928,4300000.0
2005-12-09 02:40:00,2.27935,2.27949,2.27918,2.27949,36800000.0
2005-12-09 02:41:00,2.27951,2.27953,2.27942,2.27952,64300000.0
2005-12-09 02:42:00,2.27951,2.27964,2.27915,2.27915,23400000.0
2005-12-09 02:43:00,2.27907,2.27937,2.27894,2.27923,36800000.0
2005-12-09 02:44:00,2.27942,2.27961,2.27925,2.27925,31000000.0
2005-12-09 02:45:00,2.27925,2.2794,2.27921,2.2794,34900000.0
2005-12-09 02:46:00,2.27955,2.27985,2.27943,2.27985,15900000.0
2005-12-09 02:47:00,2.2798,2.27993,2.27962,2.27968,50200000.0
2005-12-09 02:48:00,2.27963,2.27963,2.27903,2.27903,26500000.0
2005-12-09 02:49:00,2.27902,2.27925,2.27882,2.27925,33900000.0
2005-12-09 02:50:00,2.27925,2.27925,2.27897,2.27897,27100000.0
2005-12-09 02:51:00,2.27913,2.27963,2.27913,2.2796,15600000.0
2005-12-09 02:52:00,2.27958,2.27978,2.27958,2.27972,31800000.0
2005-12-09 02:53:00,2.27995,2.27995,2.27972,2.27972,23800000.0
2005-12-09 02:54:00,2.27973,2.27991,2.27958,2.27982,30700000.0
2005-12-09 02:55:00,2.27986,2.27991,2.27953,2.27978,26700000.0
2005-12-09 02:56:00,2.27983,2.27996,2.27953,2.27977,31500000.0
2005-12-09 02:57:00,2.27993,2.28029,2.27993,2.27998,33400000.0
2005-12-09 02:58:00,2.27997,2.2801,2.2798,2.2798,22400000.0
2005-12-09 02:59:00,2.27978,2.27978,2.27946,2.27952,44200000.0
2005-12-09 03:00:00,2.27961,2.2799,2.27961,2.27982,36200000.0
2005-12-09 03:01:00,2.27972,2.27972,2.2795,2.27957,32400000.0
2005-12-09 03:02:00,2.27931,2.27931,2.27899,2.27904,19900000.0
2005-12-09 03:03:00,2.27895,2.27918,2.27894,2.27898,38100000.0
2005-12-09 03:04:00,2.27876,2.27876,2.27825,2.27855,50400000.0
2005-12-09 03:05:00,2.27851,2.27891,2.27851,2.2788,28900000.0
2005-12-09 03:06:00,2.2787,2.27899,2.27862,2.27862,34000000.0
2005-12-09 03:07:00,2.27868,2.27874,2.27825,2.27827,26100000.0
2005-12-09 03:08:00,2.27841,2.27851,2.27833,2.27833,44600000.0
2005-12-09 03:09:00,2.27836,2.27869,2.27836,2.27858,22600000.0
2005-12-09 03:10:00,2.27885,2.27897,2.27873,2.27873,21600000.0
2005-12-09 03:11:00,2.27881,2.27892,2.27881,2.27884,12400000.0
2005-12-09 03:12:00,2.27882,2.27897,2.27882,2.27886,25900000.0
2005-12-09 03:13:00,2.27886,2.27886,2.27866,2.2787,28400000.0
2005-12-09 03:14:00,2.27878,2.27882,2.27876,2.27882,13800000.0
2005-12-09 03:15:00,2.27879,2.2788,2.27842,2.27842,34700000.0
2005-12-09 03:16:00,2.27854,2.27863,2.27848,2.27852,28800000.0
2005-12-09 03:17:00,2.2785,2.27883,2.2784,2.27883,24100000.0
2005-12-09 03:18:00,2.27878,2.27878,2.27841,2.27842,9600000.0
2005-12-09 03:19:00,2.27839,2.27859,2.27815,2.27815,37900000.0
2005-12-09 03:20:00,2.27804,2.27831,2.27789,2.27803,39000000.0
2005-12-09 03:21:00,2.27787,2.27812,2.27774,2.27774,35200000.0
2005-12-09 03:22:00,2.27796,2.27851,2.27796,2.27839,31900000.0
2005-12-09 03:23:00,2.27841,2.27841,2.27833,2.27833,32100000.0
2005-12-09 03:24:00,2.27834,2.27834,2.27809,2.27822,23000000.0
2005-12-09 03:25:00,2.2784,2.27843,2.2781,2.2781,35700000.0
2005-12-09 03:26:00,2.27818,2.27855,2.27818,2.27855,32700000.0
2005-12-09 03:27:00,2.27855,2.27862,2.27834,2.27862,15600000.0
2005-12-09 03:28:00,2.27867,2.27867,2.27844,2.27844,26600000.0
2005-12-09 03:29:00,2.27835,2.27858,2.27827,2.27858,36800000.0
2005-12-09 03:30:00,2.27868,2.27872,2.27855,2.27856,64800000.0
2005-12-09 03:31:00,2.27856,2.27856,2.27842,2.27843,30900000.0
2005-12-09 03:32:00,2.27844,2.2785,2.27833,2.27833,43000000.0
2005-12-09 03:33:00,2.27842,2.27861,2.27842,2.27842,24300000.0
2005-12-09 03:34:00,2.27838,2.27844,2.27811,2.27822,40900000.0
2005-12-09 03:35:00,2.27822,2.27832,2.27822,2.2783,16400000.0
2005-12-09 03:36:00,2.27833,2.27845,2.27825,2.27825,28600000.0
2005-12-09 03:37:00,2.27828,2.2784,2.27819,2.27828,20700000.0
2005-12-09 03:38:00,2.2782,2.27837,2.27819,2.27833,30900000.0
2005-12-09 03:39:00,2.27832,2.27838,2.27832,2.27838,5200000.0
2005-12-09 03:40:00,2.27843,2.27864,2.27843,2.27864,32500000.0
2005-12-09 03:41:00,2.27856,2.27872,2.27841,2.27846,27800000.0
2005-12-09 03:42:00,2.27845,2.27863,2.27833,2.27842,39600000.0
2005-12-09 03:43:00,2.27845,2.27853,2.27845,2.27848,26700000.0
2005-12-09 03:44:00,2.27833,2.27845,2.27833,2.27835,69200000.0
2005-12-09 03:45:00,2.27839,2.27861,2.27839,2.27853,22800000.0
2005-12-09 03:46:00,2.27862,2.27869,2.27862,2.27869,7200000.0
2005-12-09 03:47:00,2.27869,2.27887,2.27869,2.27881,31500000.0
2005-12-09 03:48:00,2.27883,2.27884,2.27867,2.27877,20200000.0
2005-12-09 03:49:00,2.2787,2.27871,2.27866,2.27871,12200000.0
2005-12-09 03:50:00,2.2788,2.27885,2.27875,2.27877,29800000.0
2005-12-09 03:51:00,2.27895,2.27895,2.27875,2.2788,48800000.0
2005-12-09 03:52:00,2.27888,2.27888,2.27879,2.27883,16300000.0
2005-12-09 03:53:00,2.27873,2.27885,2.27872,2.27875,30400000.0
2005-12-09 03:54:00,2.27881,2.27895,2.27867,2.27867,35400000.0
2005-12-09 03:55:00,2.27874,2.27874,2.27871,2.27871,13600000.0
2005-12-09 03:56:00,2.27873,2.27884,2.27865,2.27865,54200000.0
2005-12-09 03:57:00,2.27882,2.27887,2.27882,2.27887,8200000.0
2005-12-09 03:58:00,2.27892,2.27892,2.27863,2.27885,25400000.0
2005-12-09 03:59:00,2.27879,2.27884,2.27869,2.27884,27400000.0
2005-12-09 04:00:00,2.27885,2.27892,2.27885,2.27892,32400000.0
2005-12-09 04:01:00,2.27888,2.27907,2.27888,2.27895,11200000.0
2005-12-09 04:02:00,2.27896,2.27896,2.27865,2.2788,67500000.0
2005-12-09 04:03:00,2.27884,2.27884,2.27864,2.27864,10400000.0
2005-12-09 04:04:00,2.27858,2.27867,2.2785,2.27861,27700000.0
2005-12-09 04:05:00,2.27851,2.27885,2.27851,2.27885,29600000.0
2005-12-09 04:06:00,2.27886,2.27886,2.27875,2.27875,13200000.0
2005-12-09 04:07:00,2.27858,2.27901,2.27858,2.27901,39700000.0
2005-12-09 04:08:00,2.27904,2.27906,2.27878,2.27878,9500000.0
2005-12-09 04:09:00,2.27888,2.27888,2.27882,2.27882,4800000.0
2005-12-09 04:10:00,2.27887,2.27934,2.27881,2.27916,23600000.0
2005-12-09 04:11:00,2.27917,2.27917,2.27902,2.27902,15800000.0
2005-12-09 04:12:00,2.27887,2.27914,2.27887,2.27914,44800000.0
2005-12-09 04:13:00,2.27895,2.27905,2.27895,2.27905,4600000.0
2005-12-09 04:14:00,2.27901,2.27915,2.27896,2.27906,35100000.0
2005-12-09 04:15:00,2.2789,2.27899,2.27885,2.27895,27300000.0
2005-12-09 04:16:00,2.27888,2.27888,2.27843,2.27853,25100000.0
2005-12-09 04:17:00,2.27869,2.27876,2.2784,2.2784,38300000.0
2005-12-09 04:18:00,2.27862,2.27864,2.27847,2.27849,35500000.0
2005-12-09 04:19:00,2.27872,2.27876,2.2784,2.2784,29500000.0
2005-12-09 04:20:00,2.2787,2.27875,2.2787,2.27875,7200000.0
2005-12-09 04:21:00,2.27883,2.27883,2.27839,2.27868,45900000.0
2005-12-09 04:22:00,2.27865,2.27879,2.2784,2.27848,28000000.0
2005-12-09 04:23:00,2.27848,2.2786,2.27848,2.27852,38400000.0
2005-12-09 04:24:00,2.27848,2.27857,2.27838,2.27838,26300000.0
2005-12-09 04:25:00,2.27853,2.27868,2.27833,2.27846,38400000.0
2005-12-09 04:26:00,2.27853,2.27861,2.27849,2.27855,26800000.0
2005-12-09 04:27:00,2.27849,2.27849,2.27839,2.27839,4800000.0
2005-12-09 04:28:00,2.27832,2.27843,2.27831,2.27843,43000001.0
2005-12-09 04:29:00,2.27861,2.27861,2.27835,2.27835,40200000.0
2005-12-09 04:30:00,2.2784,2.2785,2.27824,2.27847,32000000.0
2005-12-09 04:31:00,2.27863,2.2787,2.2784,2.2784,19000000.0
2005-12-09 04:32:00,2.27837,2.27859,2.27837,2.27859,27500000.0
2005-12-09 04:33:00,2.27855,2.2786,2.27845,2.27855,28100000.0
2005-12-09 04:34:00,2.27858,2.27875,2.27858,2.27865,37600000.0
2005-12-09 04:35:00,2.27856,2.27866,2.27856,2.27866,14400000.0
2005-12-09 04:36:00,2.27854,2.27868,2.27852,2.27868,29900000.0
2005-12-09 04:37:00,2.27867,2.27882,2.27861,2.27861,48200000.0
2005-12-09 04:38:00,2.27851,2.27851,2.27848,2.27848,7200000.0
2005-12-09 04:39:00,2.27844,2.27856,2.27837,2.27849,29500000.0
2005-12-09 04:40:00,2.27843,2.27861,2.27843,2.27861,32200000.0
2005-12-09 04:41:00,2.27846,2.27871,2.27832,2.27839,23800000.0
2005-12-09 04:42:00,2.27853,2.27879,2.27847,2.27877,47400000.0
2005-12-09 04:43:00,2.27881,2.27881,2.27858,2.27867,33100000.0
2005-12-09 04:44:00,2.27866,2.27875,2.27859,2.2786,36500000.0
2005-12-09 04:45:00,2.27857,2.2786,2.27847,2.2786,49300000.0
2005-12-09 04:46:00,2.27854,2.27858,2.27848,2.27855,32300000.0
2005-12-09 04:47:00,2.27856,2.27871,2.2785,2.2785,25600000.0
2005-12-09 04:48:00,2.2784,2.27862,2.2784,2.27842,27500000.0
2005-12-09 04:49:00,2.27861,2.27861,2.2783,2.27847,18000000.0
2005-12-09 04:50:00,2.27871,2.27905,2.27871,2.27894,18800000.0
2005-12-09 04:51:00,2.27889,2.27889,2.27854,2.2786,22600000.0
2005-12-09 04:52:00,2.27858,2.27858,2.2785,2.2785,25200000.0
2005-12-09 04:53:00,2.27863,2.27871,2.2786,2.27864,16800000.0
2005-12-09 04:54:00,2.27855,2.27865,2.27853,2.27853,13200000.0
2005-12-09 04:55:00,2.27876,2.2789,2.27845,2.27871,43200000.0
2005-12-09 04:56:00,2.27884,2.27931,2.27884,2.27922,25300000.0
2005-12-09 04:57:00,2.27926,2.27939,2.2791,2.27913,59300000.0
2005-12-09 04:58:00,2.27905,2.27933,2.27882,2.27933,31700000.0
2005-12-09 04:59:00,2.27929,2.27938,2.27877,2.27917,40700000.0
2005-12-09 05:00:00,2.27911,2.27918,2.27889,2.27918,23100000.0
2005-12-09 05:01:00,2.27919,2.27972,2.27919,2.27948,37100000.0
2005-12-09 05:02:00,2.27946,2.2795,2.27933,2.27947,32700000.0
2005-12-09 05:03:00,2.27938,2.28045,2.27938,2.28026,31400000.0
2005-12-09 05:04:00,2.28038,2.28038,2.27995,2.28015,39100000.0
2005-12-09 05:05:00,2.28027,2.28027,2.27962,2.27962,20700000.0
2005-12-09 05:06:00,2.27931,2.27957,2.27931,2.27946,23200000.0
2005-12-09 05:07:00,2.27939,2.27939,2.27917,2.27933,16900000.0
2005-12-09 05:08:00,2.27933,2.27952,2.27913,2.27919,36100000.0
2005-12-09 05:09:00,2.2792,2.27933,2.27903,2.27911,45700000.0
2005-12-09 05:10:00,2.27904,2.2793,2.27904,2.27906,45000000.0
2005-12-09 05:11:00,2.27906,2.27927,2.27892,2.27904,36900000.0
2005-12-09 05:12:00,2.27906,2.27929,2.27906,2.27916,29100000.0
2005-12-09 05:13:00,2.27913,2.27936,2.27913,2.27936,22000000.0
2005-12-09 05:14:00,2.27934,2.27934,2.27907,2.27914,40800000.0
2005-12-09 05:15:00,2.27936,2.27949,2.27936,2.27949,11200000.0
2005-12-09 05:16:00,2.27938,2.27944,2.27931,2.27931,53700000.0
2005-12-09 05:17:00,2.27926,2.27941,2.27922,2.27925,41100000.0
2005-12-09 05:18:00,2.27917,2.2794,2.27916,2.2793,41500000.0
2005-12-09 05:19:00,2.27934,2.27937,2.27886,2.27937,35300000.0
2005-12-09 05:20:00,2.27929,2.27944,2.27887,2.279,25800000.0
2005-12-09 05:21:00,2.27899,2.27932,2.27899,2.27932,17100000.0
2005-12-09 05:22:00,2.2793,2.27948,2.2793,2.27938,38000000.0
2005-12-09 05:23:00,2.27935,2.27963,2.27933,2.27948,35200000.0
2005-12-09 05:24:00,2.27923,2.27923,2.27907,2.27907,30800000.0
2005-12-09 05:25:00,2.27911,2.27936,2.27911,2.27916,21000000.0
2005-12-09 05:26:00,2.27928,2.27939,2.27907,2.27907,22400000.0
2005-12-09 05:27:00,2.27888,2.2791,2.27886,2.2791,54500000.0
2005-12-09 05:28:00,2.27909,2.27921,2.27905,2.27905,32700000.0
2005-12-09 05:29:00,2.27918,2.27918,2.27909,2.27909,12800000.0
2005-12-09 05:30:00,2.27893,2.27897,2.27893,2.27897,3000000.0
2005-12-09 05:31:00,2.27835,2.27835,2.27827,2.27827,15000000.0
2005-12-09 05:32:00,2.27837,2.27851,2.2783,2.2783,28100000.0
2005-12-09 05:33:00,2.27845,2.27856,2.27845,2.27856,20600000.0
2005-12-09 05:34:00,2.2784,2.27855,2.27838,2.27855,24000000.0
2005-12-09 05:35:00,2.27875,2.2788,2.2787,2.2788,13000000.0
2005-12-09 05:36:00,2.27864,2.2787,2.27848,2.27851,42600000.0
2005-12-09 05:37:00,2.27877,2.27896,2.27877,2.2789,17600000.0
2005-12-09 05:38:00,2.27884,2.27895,2.27881,2.27895,30600000.0
2005-12-09 05:39:00,2.27895,2.27906,2.27885,2.27906,38600000.0
2005-12-09 05:40:00,2.27914,2.27941,2.2787,2.2787,38300000.0
2005-12-09 05:41:00,2.27862,2.2788,2.27862,2.27872,34400000.0
2005-12-09 05:42:00,2.27868,2.27882,2.27868,2.27882,33700000.0
2005-12-09 05:43:00,2.27888,2.27888,2.2788,2.27881,12400000.0
2005-12-09 05:44:00,2.27872,2.27882,2.2786,2.2786,18800000.0
2005-12-09 05:45:00,2.27862,2.27862,2.27837,2.27837,36100000.0
2005-12-09 05:46:00,2.27837,2.27853,2.27837,2.27841,28000000.0
2005-12-09 05:47:00,2.27843,2.27843,2.27821,2.27829,28300000.0
2005-12-09 05:48:00,2.27819,2.27827,2.27802,2.27812,44900000.0
2005-12-09 05:49:00,2.27805,2.27842,2.27797,2.27842,32800000.0
2005-12-09 05:50:00,2.27833,2.27842,2.27833,2.27842,1600000.0
2005-12-09 05:51:00,2.27838,2.27838,2.27821,2.27835,35100000.0
2005-12-09 05:52:00,2.27859,2.27882,2.27858,2.27867,23600000.0
2005-12-09 05:53:00,2.27855,2.2787,2.27855,2.27862,53600000.0
2005-12-09 05:54:00,2.27851,2.27877,2.27851,2.27877,32900000.0
2005-12-09 05:55:00,2.27878,2.27878,2.27842,2.27842,23800000.0
2005-12-09 05:56:00,2.27863,2.27866,2.27861,2.27866,39500000.0
2005-12-09 05:57:00,2.27864,2.27877,2.27853,2.27861,39500000.0
2005-12-09 05:58:00,2.27853,2.27884,2.27853,2.27862,33600000.0
2005-12-09 05:59:00,2.2786,2.2786,2.27839,2.27852,46700000.0
2005-12-09 06:00:00,2.27861,2.27907,2.27861,2.27886,29400000.0
2005-12-09 06:01:00,2.27895,2.27895,2.27865,2.27877,32200000.0
2005-12-09 06:02:00,2.2787,2.27885,2.2786,2.2786,19600000.0
2005-12-09 06:03:00,2.2785,2.2786,2.2785,2.2786,16800000.0
2005-12-09 06:04:00,2.27872,2.27878,2.27872,2.27878,6800000.0
2005-12-09 06:05:00,2.27878,2.27899,2.27871,2.27899,31600000.0
2005-12-09 06:06:00,2.27897,2.27898,2.27874,2.27888,45200000.0
2005-12-09 06:07:00,2.27888,2.27907,2.27888,2.27892,41800000.0
2005-12-09 06:08:00,2.27903,2.27911,2.27883,2.27898,32400000.0
2005-12-09 06:09:00,2.2789,2.2789,2.27854,2.27873,32500000.0
2005-12-09 06:10:00,2.27881,2.27896,2.27869,2.27887,38600000.0
2005-12-09 06:11:00,2.27898,2.27904,2.27885,2.27885,19800000.0
2005-12-09 06:12:00,2.27901,2.27925,2.27901,2.27914,37800000.0
2005-12-09 06:13:00,2.27915,2.27931,2.27915,2.27928,15600000.0
2005-12-09 06:14:00,2.27918,2.27928,2.2791,2.2791,20400000.0
2005-12-09 06:15:00,2.27917,2.27947,2.2791,2.27935,23600000.0
2005-12-09 06:16:00,2.27955,2.27955,2.27935,2.2795,9800000.0
2005-12-09 06:17:00,2.27931,2.27936,2.2792,2.27936,20800000.0
2005-12-09 06:18:00,2.27935,2.27935,2.27925,2.27935,22800000.0
2005-12-09 06:19:00,2.27935,2.27941,2.27935,2.2794,12200000.0
2005-12-09 06:20:00,2.27945,2.27955,2.27945,2.27955,7800000.0
2005-12-09 06:21:00,2.2795,2.2796,2.2794,2.2796,16000000.0
2005-12-09 06:22:00,2.27956,2.27962,2.27944,2.27953,31600000.0
2005-12-09 06:23:00,2.27943,2.27943,2.2791,2.27915,52500000.0
2005-12-09 06:24:00,2.27922,2.27924,2.27914,2.27914,16800000.0
2005-12-09 06:25:00,2.27905,2.27916,2.27901,2.27901,45900000.0
2005-12-09 06:26:00,2.27911,2.27922,2.27884,2.27907,64000000.0
2005-12-09 06:27:00,2.27912,2.27913,2.27901,2.27906,56699998.0
2005-12-09 06:28:00,2.27918,2.27931,2.27915,2.2792,20200000.0
2005-12-09 06:29:00,2.27911,2.27937,2.27911,2.27918,43500000.0
2005-12-09 06:30:00,2.27938,2.27943,2.27927,2.27927,21600000.0
2005-12-09 06:31:00,2.27922,2.27954,2.27917,2.27942,48300000.0
2005-12-09 06:32:00,2.27952,2.27955,2.2793,2.27945,53400000.0
2005-12-09 06:33:00,2.27931,2.27931,2.279,2.279,42300000.0
2005-12-09 06:34:00,2.2791,2.27923,2.27908,2.27908,30800000.0
2005-12-09 06:35:00,2.27904,2.27904,2.27875,2.27878,44500000.0
2005-12-09 06:36:00,2.2787,2.27887,2.27869,2.27873,37900000.0
2005-12-09 06:37:00,2.27875,2.27889,2.27875,2.27883,23500000.0
2005-12-09 06:38:00,2.2788,2.27905,2.2788,2.27883,32300000.0
2005-12-09 06:39:00,2.27893,2.27899,2.27878,2.27878,14900000.0
2005-12-09 06:40:00,2.27886,2.27895,2.2788,2.27895,45800000.0
2005-12-09 06:41:00,2.27897,2.27909,2.27896,2.27896,32700000.0
2005-12-09 06:42:00,2.27897,2.27897,2.27892,2.27892,13600000.0
2005-12-09 06:43:00,2.2789,2.2789,2.27874,2.27878,22100000.0
2005-12-09 06:44:00,2.27872,2.2788,2.27868,2.27877,27600000.0
2005-12-09 06:45:00,2.27867,2.2789,2.27867,2.2789,30700000.0
2005-12-09 06:46:00,2.27901,2.27901,2.27871,2.27885,49200000.0
2005-12-09 06:47:00,2.2789,2.2789,2.2788,2.27885,8200000.0
2005-12-09 06:48:00,2.27878,2.27885,2.27868,2.27885,51800000.0
2005-12-09 06:49:00,2.27886,2.27889,2.2787,2.27888,26000000.0
2005-12-09 06:50:00,2.27894,2.27916,2.27887,2.27892,28200000.0
2005-12-09 06:51:00,2.27896,2.279,2.27874,2.27883,35800000.0
2005-12-09 06:52:00,2.27882,2.279,2.27876,2.279,15700000.0
2005-12-09 06:53:00,2.27899,2.27899,2.27893,2.27893,11900000.0
2005-12-09 06:54:00,2.27894,2.27898,2.27878,2.2788,26100000.0
2005-12-09 06:55:00,2.27872,2.27885,2.27872,2.27878,45200000.0
2005-12-09 06:56:00,2.27886,2.27886,2.27871,2.27884,17000000.0
2005-12-09 06:57:00,2.27893,2.27893,2.27882,2.27885,20600000.0
2005-12-09 06:58:00,2.2788,2.27915,2.27869,2.27869,40200000.0
2005-12-09 06:59:00,2.27871,2.27897,2.27871,2.2788,26200000.0
2005-12-09 07:00:00,2.27886,2.27908,2.27881,2.27883,29400000.0
2005-12-09 07:01:00,2.2788,2.27898,2.2788,2.27884,34400000.0
2005-12-09 07:02:00,2.27892,2.27912,2.27892,2.27912,30300000.0
2005-12-09 07:03:00,2.27905,2.27923,2.27903,2.2791,33200000.0
2005-12-09 07:04:00,2.2791,2.2792,2.279,2.27905,41100000.0
2005-12-09 07:05:00,2.2792,2.27926,2.27911,2.27915,34699999.0
2005-12-09 07:06:00,2.27911,2.27917,2.27904,2.27904,19100000.0
2005-12-09 07:07:00,2.27907,2.27927,2.27907,2.2792,46300000.0
2005-12-09 07:08:00,2.27919,2.27933,2.27919,2.27933,7000000.0
2005-12-09 07:09:00,2.27947,2.27957,2.2794,2.27957,13600000.0
2005-12-09 07:10:00,2.2793,2.27955,2.2793,2.2794,42000000.0
2005-12-09 07:11:00,2.2793,2.27952,2.2793,2.27952,23900000.0
2005-12-09 07:12:00,2.27932,2.27932,2.27919,2.27923,25100000.0
2005-12-09 07:13:00,2.27915,2.27941,2.27915,2.27941,62000000.0
2005-12-09 07:14:00,2.27936,2.27954,2.27925,2.27925,32300000.0
2005-12-09 07:15:00,2.27935,2.27935,2.27912,2.27915,56100000.0
2005-12-09 07:16:00,2.2792,2.27923,2.27917,2.27923,16700000.0
2005-12-09 07:17:00,2.27904,2.2792,2.27898,2.2792,32900000.0
2005-12-09 07:18:00,2.27923,2.27926,2.27889,2.27889,31300000.0
2005-12-09 07:19:00,2.2788,2.27885,2.27872,2.27878,28700000.0
2005-12-09 07:20:00,2.27878,2.27896,2.27877,2.27895,50500000.0
2005-12-09 07:21:00,2.27904,2.27918,2.27897,2.27904,33600000.0
2005-12-09 07:22:00,2.2789,2.27915,2.27864,2.27877,26000000.0
2005-12-09 07:23:00,2.27878,2.27878,2.27864,2.27873,38100000.0
2005-12-09 07:24:00,2.27876,2.27876,2.27848,2.27866,65100001.0
2005-12-09 07:25:00,2.27863,2.27875,2.27859,2.27875,34700000.0
2005-12-09 07:26:00,2.27869,2.27869,2.27849,2.27849,15900000.0
2005-12-09 07:27:00,2.27851,2.27882,2.27851,2.27862,41500000.0
2005-12-09 07:28:00,2.2788,2.27883,2.27877,2.27883,13600000.0
2005-12-09 07:29:00,2.27887,2.27887,2.27865,2.27865,21500000.0
2005-12-09 07:30:00,2.27865,2.2787,2.27855,2.2786,15600000.0
2005-12-09 07:31:00,2.27858,2.27865,2.27853,2.27855,25700000.0
2005-12-09 07:32:00,2.27876,2.27898,2.27871,2.27898,16500000.0
2005-12-09 07:33:00,2.27896,2.27896,2.27869,2.27878,17900000.0
2005-12-09 07:34:00,2.27854,2.27876,2.27851,2.27861,38300000.0
2005-12-09 07:35:00,2.27878,2.27878,2.27865,2.27865,11100000.0
2005-12-09 07:36:00,2.2787,2.27878,2.2787,2.27878,10300000.0
2005-12-09 07:37:00,2.27887,2.27894,2.27874,2.27874,20000000.0
2005-12-09 07:38:00,2.27872,2.27879,2.2786,2.27879,14500000.0
2005-12-09 07:39:00,2.2786,2.27872,2.27852,2.27869,20000000.0
2005-12-09 07:40:00,2.27853,2.27858,2.27851,2.27858,18800000.0
2005-12-09 07:41:00,2.2787,2.2787,2.2787,2.2787,13000000.0
2005-12-09 07:42:00,2.27852,2.27861,2.27835,2.27861,30000000.0
2005-12-09 07:43:00,2.27857,2.2787,2.2785,2.27856,35400000.0
2005-12-09 07:44:00,2.27857,2.27857,2.27844,2.27849,17700000.0
2005-12-09 07:45:00,2.27857,2.27873,2.27847,2.27847,36400000.0
2005-12-09 07:46:00,2.27854,2.27865,2.27844,2.27864,41700000.0
2005-12-09 07:47:00,2.27863,2.27871,2.27851,2.27857,27800000.0
2005-12-09 07:48:00,2.27854,2.27881,2.27854,2.2787,30400000.0
2005-12-09 07:49:00,2.27866,2.27866,2.27847,2.27847,26100000.0
2005-12-09 07:50:00,2.27845,2.27845,2.27831,2.2784,23500000.0
2005-12-09 07:51:00,2.27842,2.27857,2.27829,2.27829,42200000.0
2005-12-09 07:52:00,2.27848,2.27866,2.27835,2.27866,33600000.0
2005-12-09 07:53:00,2.27869,2.27901,2.27855,2.27896,28200000.0
2005-12-09 07:54:00,2.27873,2.27873,2.27847,2.27848,30000000.0
2005-12-09 07:55:00,2.27843,2.27858,2.2784,2.2784,9400000.0
2005-12-09 07:56:00,2.27838,2.27866,2.27838,2.27866,17600000.0
2005-12-09 07:57:00,2.2789,2.27897,2.27865,2.27893,37600000.0
2005-12-09 07:58:00,2.27905,2.27923,2.27881,2.27881,41700000.0
2005-12-09 07:59:00,2.27903,2.27925,2.27889,2.27904,50800000.0
2005-12-09 08:00:00,2.27909,2.2791,2.27889,2.27905,32600000.0
2005-12-09 08:01:00,2.2791,2.27919,2.27904,2.27905,36800000.0
2005-12-09 08:02:00,2.2789,2.27905,2.2789,2.279,23400000.0
2005-12-09 08:03:00,2.27891,2.27909,2.2788,2.27902,26800000.0
2005-12-09 08:04:00,2.27887,2.27887,2.27872,2.27878,33000000.0
2005-12-09 08:05:00,2.27874,2.27903,2.27861,2.27862,33000000.0
2005-12-09 08:06:00,2.27847,2.27879,2.27847,2.27879,83300000.0
2005-12-09 08:07:00,2.27886,2.27886,2.27857,2.27862,22400000.0
2005-12-09 08:08:00,2.27863,2.27874,2.2785,2.27866,34700000.0
2005-12-09 08:09:00,2.27851,2.27872,2.27833,2.2785,27800000.0
2005-12-09 08:10:00,2.27845,2.27889,2.27837,2.27877,36200000.0
2005-12-09 08:11:00,2.27887,2.27909,2.27882,2.27882,31200000.0
2005-12-09 08:12:00,2.27914,2.27914,2.27889,2.27896,40900000.0
2005-12-09 08:13:00,2.27904,2.27904,2.2787,2.2787,26700000.0
2005-12-09 08:14:00,2.27888,2.27888,2.27854,2.27854,47200000.0
2005-12-09 08:15:00,2.27873,2.27877,2.27861,2.27869,23200000.0
2005-12-09 08:16:00,2.27865,2.2787,2.2786,2.2787,17600000.0
2005-12-09 08:17:00,2.27883,2.27883,2.27877,2.2788,10000000.0
2005-12-09 08:18:00,2.27889,2.27889,2.27853,2.27853,26500000.0
2005-12-09 08:19:00,2.27853,2.27875,2.27843,2.27875,19000000.0
2005-12-09 08:20:00,2.27857,2.27857,2.27847,2.27855,75599999.0
2005-12-09 08:21:00,2.27843,2.27889,2.27843,2.27887,33600000.0
2005-12-09 08:22:00,2.2787,2.27904,2.2786,2.27884,26800000.0
2005-12-09 08:23:00,2.27887,2.27887,2.27854,2.27854,22000000.0
2005-12-09 08:24:00,2.27843,2.27878,2.27843,2.27865,40200000.0
2005-12-09 08:25:00,2.27893,2.27907,2.27893,2.27907,18999999.0
2005-12-09 08:26:00,2.27933,2.27939,2.27917,2.27937,39900000.0
2005-12-09 08:27:00,2.27947,2.27952,2.27923,2.27928,20500000.0
2005-12-09 08:28:00,2.2791,2.27929,2.27886,2.27886,52500000.0
2005-12-09 08:29:00,2.27889,2.27898,2.2788,2.27898,33900000.0
2005-12-09 08:30:00,2.27878,2.27899,2.27862,2.27869,25300000.0
2005-12-09 08:31:00,2.27879,2.27879,2.27828,2.27828,73900000.0
2005-12-09 08:32:00,2.27826,2.27845,2.27823,2.27843,13200000.0
2005-12-09 08:33:00,2.27848,2.27848,2.27802,2.27802,14900000.0
2005-12-09 08:34:00,2.27814,2.27877,2.27814,2.27867,44300000.0
2005-12-09 08:35:00,2.27882,2.27923,2.27881,2.27881,27500000.0
2005-12-09 08:36:00,2.27883,2.27907,2.27883,2.27894,56800000.0
2005-12-09 08:37:00,2.27897,2.27916,2.27881,2.27912,43300000.0
2005-12-09 08:38:00,2.27915,2.27926,2.27915,2.27926,7000000.0
2005-12-09 08:39:00,2.27921,2.27921,2.27902,2.27919,26800000.0
2005-12-09 08:40:00,2.27919,2.27928,2.27908,2.27908,43500000.0
2005-12-09 08:41:00,2.27916,2.27928,2.27902,2.27909,49699999.0
2005-12-09 08:42:00,2.27889,2.27897,2.27884,2.27891,49500000.0
2005-12-09 08:43:00,2.27885,2.27896,2.27877,2.27877,20500000.0
2005-12-09 08:44:00,2.27872,2.2789,2.27872,2.27883,27200000.0
2005-12-09 08:45:00,2.27874,2.27874,2.27843,2.27868,38500000.0
2005-12-09 08:46:00,2.2787,2.27878,2.27848,2.27848,27100000.0
2005-12-09 08:47:00,2.27854,2.27854,2.27824,2.27842,61400000.0
2005-12-09 08:48:00,2.27849,2.27861,2.27842,2.27847,33000000.0
2005-12-09 08:49:00,2.27856,2.27867,2.27849,2.27862,22900000.0
2005-12-09 08:50:00,2.27848,2.27882,2.27848,2.27882,23800000.0
2005-12-09 08:51:00,2.27875,2.2789,2.27872,2.27872,32500000.0
2005-12-09 08:52:00,2.27875,2.27882,2.27853,2.27862,49599999.0
2005-12-09 08:53:00,2.27862,2.2788,2.2786,2.27865,46000000.0
2005-12-09 08:54:00,2.2786,2.27862,2.27844,2.27844,17100000.0
2005-12-09 08:55:00,2.27849,2.27849,2.27834,2.27834,30600000.0
2005-12-09 08:56:00,2.27824,2.27853,2.27824,2.27837,29800000.0
2005-12-09 08:57:00,2.27833,2.27839,2.27819,2.27831,43800000.0
2005-12-09 08:58:00,2.27845,2.27847,2.27835,2.27835,35800000.0
2005-12-09 08:59:00,2.27823,2.27824,2.27807,2.2781,44900000.0
2005-12-09 09:00:00,2.27794,2.27801,2.2779,2.27801,15200000.0
2005-12-09 09:01:00,2.27802,2.27816,2.27787,2.27816,26000000.0
2005-12-09 09:02:00,2.27831,2.27857,2.27831,2.27835,46000000.0
2005-12-09 09:03:00,2.27829,2.2783,2.27806,2.27824,38100000.0
2005-12-09 09:04:00,2.27827,2.27829,2.27814,2.27829,41700000.0
2005-12-09 09:05:00,2.27825,2.27836,2.2782,2.2782,42500000.0
2005-12-09 09:06:00,2.27813,2.2782,2.27798,2.27799,33100000.0
2005-12-09 09:07:00,2.27805,2.27805,2.27791,2.27797,17200000.0
2005-12-09 09:08:00,2.27813,2.27813,2.2779,2.27811,44000000.0
2005-12-09 09:09:00,2.278,2.27815,2.27797,2.27812,24400000.0
2005-12-09 09:10:00,2.27807,2.27813,2.27782,2.27813,40500000.0
2005-12-09 09:11:00,2.27802,2.27815,2.27802,2.27802,10400000.0
2005-12-09 09:12:00,2.27799,2.27818,2.27795,2.27795,35400000.0
2005-12-09 09:13:00,2.27788,2.278,2.27784,2.27794,32400000.0
2005-12-09 09:14:00,2.27776,2.27802,2.27768,2.27802,38100000.0
2005-12-09 09:15:00,2.27809,2.27811,2.27793,2.27807,37000000.0
2005-12-09 09:16:00,2.27821,2.27824,2.27821,2.27824,18100000.0
2005-12-09 09:17:00,2.27855,2.27897,2.27855,2.27891,26400000.0
2005-12-09 09:18:00,2.27879,2.2789,2.27873,2.27882,17400000.0
2005-12-09 09:19:00,2.27887,2.27905,2.27887,2.27892,53800000.0
2005-12-09 09:20:00,2.279,2.27912,2.27896,2.27897,14600000.0
2005-12-09 09:21:00,2.27909,2.27909,2.27878,2.27878,23200000.0
2005-12-09 09:22:00,2.27898,2.27939,2.27895,2.27939,58400000.0
2005-12-09 09:23:00,2.27941,2.27943,2.2792,2.27932,25200000.0
2005-12-09 09:24:00,2.27906,2.27932,2.27906,2.27926,41100000.0
2005-12-09 09:25:00,2.27926,2.27955,2.27926,2.27949,32299999.0
2005-12-09 09:26:00,2.27937,2.27958,2.2793,2.27958,43400000.0
2005-12-09 09:27:00,2.27976,2.27976,2.27938,2.27961,39900000.0
2005-12-09 09:28:00,2.2797,2.27984,2.27959,2.27982,15600000.0
2005-12-09 09:29:00,2.27975,2.27992,2.27963,2.27981,32000000.0
2005-12-09 09:30:00,2.27984,2.28009,2.27984,2.27993,34100000.0
2005-12-09 09:31:00,2.28001,2.28018,2.27992,2.28015,17100000.0
2005-12-09 09:32:00,2.28035,2.28042,2.28015,2.28033,48300000.0
2005-12-09 09:33:00,2.28062,2.28078,2.28026,2.28026,17500000.0
2005-12-09 09:34:00,2.27975,2.27986,2.27958,2.27977,25800000.0
2005-12-09 09:35:00,2.27967,2.27978,2.27949,2.27978,30000000.0
2005-12-09 09:36:00,2.27979,2.28004,2.27979,2.27992,60400000.0
2005-12-09 09:37:00,2.27988,2.28007,2.2797,2.2797,52600000.0
2005-12-09 09:38:00,2.2796,2.28006,2.2796,2.28006,30600000.0
2005-12-09 09:39:00,2.27999,2.28006,2.27965,2.27965,38100000.0
2005-12-09 09:40:00,2.27967,2.27993,2.27967,2.27987,30300000.0
2005-12-09 09:41:00,2.28012,2.2806,2.28012,2.2806,11800000.0
2005-12-09 09:42:00,2.28046,2.2811,2.28046,2.2811,28800000.0
2005-12-09 09:43:00,2.28131,2.28133,2.28088,2.28088,46800000.0
2005-12-09 09:44:00,2.28088,2.28106,2.28085,2.28085,28000000.0
2005-12-09 09:45:00,2.28076,2.28093,2.28036,2.28036,31900000.0
2005-12-09 09:46:00,2.28056,2.28058,2.28016,2.28036,57900000.0
2005-12-09 09:47:00,2.28013,2.2803,2.28005,2.2801,48700000.0
2005-12-09 09:48:00,2.28003,2.28023,2.27997,2.28016,46000000.0
2005-12-09 09:49:00,2.28047,2.28083,2.28047,2.28055,26100000.0
2005-12-09 09:50:00,2.28061,2.28061,2.28028,2.28034,43000000.0
2005-12-09 09:51:00,2.28072,2.28072,2.28035,2.28036,30400000.0
2005-12-09 09:52:00,2.28061,2.28076,2.28045,2.28076,41399999.0
2005-12-09 09:53:00,2.28078,2.28098,2.28069,2.28098,32200000.0
2005-12-09 09:54:00,2.28093,2.28094,2.28074,2.28074,40300000.0
2005-12-09 09:55:00,2.28082,2.28096,2.28072,2.28094,36400000.0
2005-12-09 09:56:00,2.28101,2.28101,2.28064,2.28069,24100000.0
2005-12-09 09:57:00,2.28069,2.2808,2.28057,2.28062,53900000.0
2005-12-09 09:58:00,2.28077,2.28085,2.28066,2.28066,37300000.0
2005-12-09 09:59:00,2.28062,2.28062,2.28018,2.28026,30300000.0
2005-12-09 10:00:00,2.2801,2.2802,2.2799,2.2802,29000000.0
2005-12-09 10:01:00,2.28048,2.28048,2.28034,2.28037,26600000.0
2005-12-09 10:02:00,2.28024,2.28027,2.27995,2.28,33300000.0
2005-12-09 10:03:00,2.27989,2.28021,2.27982,2.27985,31600000.0
2005-12-09 10:04:00,2.27978,2.27978,2.27863,2.27863,35700000.0
2005-12-09 10:05:00,2.27862,2.27872,2.27817,2.27817,47700001.0
2005-12-09 10:06:00,2.27801,2.27837,2.27801,2.27821,18400000.0
2005-12-09 10:07:00,2.27848,2.27875,2.27848,2.27853,43600000.0
2005-12-09 10:08:00,2.27865,2.27905,2.27865,2.27905,14600000.0
2005-12-09 10:09:00,2.27885,2.27917,2.27885,2.27908,40000000.0
2005-12-09 10:10:00,2.27921,2.27941,2.27921,2.27941,25100000.0
2005-12-09 10:11:00,2.27933,2.27939,2.27929,2.27929,32200000.0
2005-12-09 10:12:00,2.27921,2.27937,2.27917,2.27917,41900000.0
2005-12-09 10:13:00,2.27923,2.27945,2.27921,2.27945,34100000.0
2005-12-09 10:14:00,2.27943,2.27975,2.27929,2.27966,40400000.0
2005-12-09 10:15:00,2.2797,2.2797,2.27932,2.27934,24400000.0
2005-12-09 10:16:00,2.27924,2.27951,2.27922,2.27939,46600000.0
2005-12-09 10:17:00,2.27931,2.27935,2.27919,2.27935,42400000.0
2005-12-09 10:18:00,2.27913,2.27922,2.27907,2.27922,17200000.0
2005-12-09 10:19:00,2.27895,2.27918,2.27895,2.27909,48500000.0
2005-12-09 10:20:00,2.27909,2.27915,2.27901,2.27902,32800000.0
2005-12-09 10:21:00,2.27889,2.27901,2.27886,2.27896,38500000.0
2005-12-09 10:22:00,2.27895,2.2794,2.2788,2.2794,53100000.0
2005-12-09 10:23:00,2.27946,2.27946,2.27909,2.2793,24800000.0
2005-12-09 10:24:00,2.27933,2.27944,2.27916,2.27944,18000000.0
2005-12-09 10:25:00,2.27928,2.27956,2.27921,2.27927,46200000.0
2005-12-09 10:26:00,2.27919,2.27919,2.27899,2.27908,16400000.0
2005-12-09 10:27:00,2.27902,2.27921,2.2788,2.2788,35900000.0
2005-12-09 10:28:00,2.27863,2.27892,2.27863,2.27882,45100000.0
2005-12-09 10:29:00,2.27876,2.27899,2.27872,2.27894,23400000.0
2005-12-09 10:30:00,2.2787,2.27904,2.2787,2.27884,25500000.0
2005-12-09 10:31:00,2.27889,2.27904,2.27884,2.27892,27500000.0
2005-12-09 10:32:00,2.27865,2.27868,2.27846,2.27864,35400000.0
2005-12-09 10:33:00,2.27859,2.27859,2.27815,2.27827,36600000.0
2005-12-09 10:34:00,2.27826,2.27862,2.27826,2.2786,45000000.0
2005-12-09 10:35:00,2.27876,2.27931,2.27876,2.27931,28600000.0
2005-12-09 10:36:00,2.27941,2.27977,2.27929,2.27967,42400000.0
2005-12-09 10:37:00,2.27984,2.27997,2.27977,2.27982,58300000.0
2005-12-09 10:38:00,2.27988,2.28009,2.27962,2.27986,35500000.0
2005-12-09 10:39:00,2.27978,2.28008,2.27973,2.28008,30200000.0
2005-12-09 10:40:00,2.28012,2.28012,2.27987,2.2799,58100000.0
2005-12-09 10:41:00,2.27981,2.28011,2.27969,2.27985,35100000.0
2005-12-09 10:42:00,2.27973,2.28002,2.27973,2.28002,11900000.0
2005-12-09 10:43:00,2.28007,2.28032,2.28007,2.28026,35700000.0
2005-12-09 10:44:00,2.28015,2.28023,2.27998,2.28,63400000.0
2005-12-09 10:45:00,2.27991,2.28013,2.27974,2.28002,37600000.0
2005-12-09 10:46:00,2.28053,2.28068,2.28034,2.28068,33500000.0
2005-12-09 10:47:00,2.28099,2.28159,2.28099,2.28159,24600000.0
2005-12-09 10:48:00,2.28159,2.28174,2.28094,2.28094,24900000.0
2005-12-09 10:49:00,2.28076,2.28104,2.28067,2.28104,27600000.0
2005-12-09 10:50:00,2.28102,2.2815,2.28095,2.28135,46700000.0
2005-12-09 10:51:00,2.28122,2.28146,2.28118,2.28126,25500000.0
2005-12-09 10:52:00,2.28109,2.28109,2.2805,2.2805,41900000.0
2005-12-09 10:53:00,2.28051,2.28062,2.28036,2.28053,28500000.0
2005-12-09 10:54:00,2.28025,2.28025,2.27959,2.27974,35900000.0
2005-12-09 10:55:00,2.27979,2.27996,2.27967,2.27968,40500000.0
2005-12-09 10:56:00,2.27963,2.28027,2.27963,2.28027,21900000.0
2005-12-09 10:57:00,2.2803,2.28053,2.28015,2.28029,38700000.0
2005-12-09 10:58:00,2.28016,2.28034,2.28,2.28002,39600000.0
2005-12-09 10:59:00,2.28003,2.28048,2.28003,2.28038,43500000.0
2005-12-09 11:00:00,2.2805,2.28084,2.2805,2.28084,33100000.0
2005-12-09 11:01:00,2.28078,2.28153,2.28078,2.28117,37800000.0
2005-12-09 11:02:00,2.28122,2.28151,2.28118,2.28151,31000000.0
2005-12-09 11:03:00,2.28149,2.28159,2.28134,2.28148,31300000.0
2005-12-09 11:04:00,2.28154,2.28159,2.28129,2.28129,45800000.0
2005-12-09 11:05:00,2.28123,2.28174,2.28121,2.28122,54000000.0
2005-12-09 11:06:00,2.28158,2.2817,2.28143,2.28156,19000000.0
2005-12-09 11:07:00,2.28144,2.28156,2.28111,2.28137,37600000.0
2005-12-09 11:08:00,2.28133,2.28143,2.28123,2.28123,30000000.0
2005-12-09 11:09:00,2.2811,2.28127,2.28106,2.28127,22700000.0
2005-12-09 11:10:00,2.28115,2.28115,2.28088,2.28088,35700000.0
2005-12-09 11:11:00,2.28098,2.28124,2.28098,2.28124,23300000.0
2005-12-09 11:12:00,2.28134,2.2814,2.28119,2.28125,30100000.0
2005-12-09 11:13:00,2.28134,2.28155,2.28134,2.28149,35300000.0
2005-12-09 11:14:00,2.28167,2.28183,2.2815,2.2815,57800000.0
2005-12-09 11:15:00,2.28149,2.2818,2.28149,2.2818,42100000.0
2005-12-09 11:16:00,2.28165,2.28212,2.28165,2.282,30100000.0
2005-12-09 11:17:00,2.28199,2.28205,2.28184,2.28185,54000000.0
2005-12-09 11:18:00,2.28192,2.28217,2.28181,2.28212,41800000.0
2005-12-09 11:19:00,2.28189,2.282,2.28173,2.282,19600000.0
2005-12-09 11:20:00,2.28208,2.28219,2.28192,2.28219,64600000.0
2005-12-09 11:21:00,2.28207,2.28211,2.28191,2.28208,42100000.0
2005-12-09 11:22:00,2.28193,2.28232,2.28193,2.28232,38500000.0
2005-12-09 11:23:00,2.28238,2.28249,2.28219,2.2822,34000000.0
2005-12-09 11:24:00,2.28228,2.28231,2.28207,2.28212,35100000.0
2005-12-09 11:25:00,2.28213,2.28229,2.28207,2.28207,28600000.0
2005-12-09 11:26:00,2.28227,2.28228,2.28209,2.28225,30000000.0
2005-12-09 11:27:00,2.28225,2.28258,2.28223,2.28241,19300000.0
2005-12-09 11:28:00,2.28239,2.28247,2.28233,2.28233,52500000.0
2005-12-09 11:29:00,2.28237,2.28279,2.28229,2.28229,48600000.0
2005-12-09 11:30:00,2.28277,2.28387,2.28258,2.28387,45500001.0
2005-12-09 11:31:00,2.28415,2.28425,2.28363,2.2837,33000000.0
2005-12-09 11:32:00,2.28331,2.28345,2.28323,2.28344,37300000.0
2005-12-09 11:33:00,2.28343,2.2839,2.28343,2.28388,43400000.0
2005-12-09 11:34:00,2.28388,2.284,2.28381,2.28393,47800000.0
2005-12-09 11:35:00,2.28396,2.28396,2.2835,2.2835,25900000.0
2005-12-09 11:36:00,2.28364,2.28386,2.28339,2.2835,41600000.0
2005-12-09 11:37:00,2.2834,2.28347,2.28325,2.28325,20800000.0
2005-12-09 11:38:00,2.283,2.28317,2.28295,2.28315,34500000.0
2005-12-09 11:39:00,2.28314,2.28342,2.28296,2.28296,47000000.0
2005-12-09 11:40:00,2.28299,2.28299,2.28252,2.28255,59000000.0
2005-12-09 11:41:00,2.2824,2.2824,2.28206,2.28212,29100000.0
2005-12-09 11:42:00,2.28197,2.28201,2.28182,2.28192,41900000.0
2005-12-09 11:43:00,2.28194,2.28213,2.28167,2.28175,57200000.0
2005-12-09 11:44:00,2.28176,2.282,2.28176,2.282,18400000.0
2005-12-09 11:45:00,2.28202,2.28202,2.28175,2.28175,30200000.0
2005-12-09 11:46:00,2.28185,2.28213,2.28185,2.2819,21600000.0
2005-12-09 11:47:00,2.28199,2.2821,2.28168,2.28207,51000000.0
2005-12-09 11:48:00,2.28206,2.28241,2.28197,2.28209,31900000.0
2005-12-09 11:49:00,2.28224,2.28263,2.28224,2.28249,33100001.0
2005-12-09 11:50:00,2.28241,2.28261,2.2824,2.2824,38600000.0
2005-12-09 11:51:00,2.2825,2.2825,2.28228,2.28243,33100000.0
2005-12-09 11:52:00,2.2826,2.28268,2.28247,2.28268,34200000.0
2005-12-09 11:53:00,2.28273,2.2829,2.28265,2.28282,32900000.0
2005-12-09 11:54:00,2.2828,2.28292,2.28276,2.28288,35300000.0
2005-12-09 11:55:00,2.28282,2.28282,2.28263,2.28263,56300000.0
2005-12-09 11:56:00,2.28273,2.28287,2.28272,2.28275,45800000.0
2005-12-09 11:57:00,2.28286,2.28297,2.28274,2.28292,42200000.0
2005-12-09 11:58:00,2.28296,2.28296,2.28279,2.28279,24800000.0
2005-12-09 11:59:00,2.28281,2.28311,2.28281,2.28298,28800000.0
2005-12-09 12:00:00,2.28305,2.28315,2.28277,2.28286,24000000.0
2005-12-09 12:01:00,2.28299,2.28305,2.28281,2.28305,44100000.0
2005-12-09 12:02:00,2.28288,2.28296,2.28278,2.2828,32000000.0
2005-12-09 12:03:00,2.28278,2.28292,2.28273,2.28281,36100000.0
2005-12-09 12:04:00,2.28277,2.28289,2.28267,2.28267,47700000.0
2005-12-09 12:05:00,2.28281,2.28281,2.28266,2.28273,44400000.0
2005-12-09 12:06:00,2.28288,2.28288,2.28253,2.28264,29500000.0
2005-12-09 12:07:00,2.28251,2.28251,2.28228,2.28228,44100000.0
2005-12-09 12:08:00,2.28231,2.28257,2.28231,2.28257,23100000.0
2005-12-09 12:09:00,2.2827,2.2827,2.28234,2.2825,28100000.0
2005-12-09 12:10:00,2.28267,2.28267,2.28243,2.28258,33000000.0
2005-12-09 12:11:00,2.28265,2.28305,2.28255,2.28305,22600000.0
2005-12-09 12:12:00,2.28329,2.28348,2.28319,2.28324,17400000.0
2005-12-09 12:13:00,2.28317,2.28352,2.28317,2.28339,37600000.0
2005-12-09 12:14:00,2.28351,2.28366,2.28349,2.28364,32600000.0
2005-12-09 12:15:00,2.28349,2.28369,2.2834,2.2834,41100000.0
2005-12-09 12:16:00,2.2834,2.28383,2.2834,2.28347,58400000.0
2005-12-09 12:17:00,2.28358,2.2836,2.28331,2.28331,48200000.0
2005-12-09 12:18:00,2.28334,2.28352,2.2831,2.28325,42100000.0
2005-12-09 12:19:00,2.28337,2.28376,2.28337,2.28372,28800000.0
2005-12-09 12:20:00,2.28372,2.284,2.2837,2.2839,37800000.0
2005-12-09 12:21:00,2.28378,2.28404,2.28378,2.28387,28700000.0
2005-12-09 12:22:00,2.28402,2.28407,2.28379,2.28379,48600000.0
2005-12-09 12:23:00,2.28383,2.28394,2.28366,2.2838,69400000.0
2005-12-09 12:24:00,2.28366,2.28375,2.28347,2.28348,50800000.0
2005-12-09 12:25:00,2.28337,2.28343,2.28301,2.28301,49800000.0
2005-12-09 12:26:00,2.28307,2.28308,2.2828,2.28302,52500001.0
2005-12-09 12:27:00,2.28317,2.28341,2.28298,2.28302,31800000.0
2005-12-09 12:28:00,2.28283,2.28289,2.28261,2.2828,26500000.0
2005-12-09 12:29:00,2.28279,2.28317,2.28275,2.28292,35600000.0
2005-12-09 12:30:00,2.28296,2.28338,2.28288,2.28338,49100000.0
2005-12-09 12:31:00,2.28316,2.28316,2.28271,2.28273,39800000.0
2005-12-09 12:32:00,2.28279,2.28293,2.28266,2.28291,19900000.0
2005-12-09 12:33:00,2.28284,2.28323,2.28278,2.28302,36700000.0
2005-12-09 12:34:00,2.28309,2.28324,2.28305,2.28316,39000000.0
2005-12-09 12:35:00,2.28331,2.28331,2.28278,2.28278,31300000.0
2005-12-09 12:36:00,2.28264,2.28281,2.28246,2.28248,43500000.0
2005-12-09 12:37:00,2.2826,2.28263,2.2822,2.28238,64500000.0
2005-12-09 12:38:00,2.28235,2.28257,2.28235,2.28249,58200000.0
2005-12-09 12:39:00,2.28251,2.28267,2.28251,2.28267,27200000.0
2005-12-09 12:40:00,2.28271,2.28298,2.28262,2.28279,42900000.0
2005-12-09 12:41:00,2.28302,2.28345,2.28295,2.28338,55200000.0
2005-12-09 12:42:00,2.28341,2.28361,2.28337,2.28353,48200000.0
2005-12-09 12:43:00,2.28345,2.28356,2.28345,2.28348,27100000.0
2005-12-09 12:44:00,2.28378,2.28417,2.28378,2.28404,23800000.0
2005-12-09 12:45:00,2.28417,2.28435,2.284,2.28431,29400000.0
2005-12-09 12:46:00,2.28412,2.28426,2.28374,2.28378,33500000.0
2005-12-09 12:47:00,2.28369,2.28384,2.28357,2.28364,38100000.0
2005-12-09 12:48:00,2.28375,2.28383,2.28359,2.28377,59000000.0
2005-12-09 12:49:00,2.28398,2.28418,2.28396,2.28418,61400000.0
2005-12-09 12:50:00,2.28416,2.28431,2.28399,2.28399,26200000.0
2005-12-09 12:51:00,2.28402,2.28433,2.28397,2.28418,26700000.0
2005-12-09 12:52:00,2.28408,2.28408,2.28379,2.28403,22200000.0
2005-12-09 12:53:00,2.28402,2.28402,2.28388,2.28398,28100000.0
2005-12-09 12:54:00,2.28393,2.28406,2.28386,2.28406,32700000.0
2005-12-09 12:55:00,2.28403,2.28411,2.28393,2.28411,27600000.0
2005-12-09 12:56:00,2.28401,2.28418,2.28399,2.28407,49100000.0
2005-12-09 12:57:00,2.2842,2.28422,2.28386,2.28386,31600000.0
2005-12-09 12:58:00,2.28395,2.284,2.2837,2.2837,15100000.0
2005-12-09 12:59:00,2.2838,2.28417,2.2838,2.28397,65200000.0
2005-12-09 13:00:00,2.2841,2.28416,2.28388,2.28403,51700000.0
2005-12-09 13:01:00,2.28421,2.28426,2.2839,2.2839,42400000.0
2005-12-09 13:02:00,2.28399,2.28407,2.2835,2.28364,68000000.0
2005-12-09 13:03:00,2.2835,2.28404,2.2835,2.28382,25600000.0
2005-12-09 13:04:00,2.28377,2.28383,2.28356,2.28383,18600000.0
2005-12-09 13:05:00,2.28389,2.28409,2.28373,2.28395,33000000.0
2005-12-09 13:06:00,2.28361,2.28361,2.28324,2.28324,12800000.0
2005-12-09 13:07:00,2.2833,2.28332,2.28291,2.28291,46500000.0
2005-12-09 13:08:00,2.28286,2.28298,2.28277,2.28296,30400000.0
2005-12-09 13:09:00,2.28305,2.28328,2.28302,2.28307,20600000.0
2005-12-09 13:10:00,2.28295,2.28341,2.28295,2.28336,42400000.0
2005-12-09 13:11:00,2.28343,2.28343,2.28297,2.2831,27100000.0
2005-12-09 13:12:00,2.28317,2.28332,2.28286,2.28286,25200000.0
2005-12-09 13:13:00,2.28287,2.28307,2.28287,2.28307,62499999.0
2005-12-09 13:14:00,2.28302,2.28315,2.28295,2.28315,51000000.0
2005-12-09 13:15:00,2.28301,2.28309,2.28282,2.28309,41200000.0
2005-12-09 13:16:00,2.28288,2.28306,2.28287,2.28296,35300000.0
2005-12-09 13:17:00,2.28295,2.28304,2.28289,2.28289,36400000.0
2005-12-09 13:18:00,2.28296,2.28307,2.28278,2.28292,35600000.0
2005-12-09 13:19:00,2.28301,2.28301,2.28289,2.28298,38200000.0
2005-12-09 13:20:00,2.28287,2.28297,2.28269,2.28288,22600000.0
2005-12-09 13:21:00,2.28307,2.28307,2.28262,2.28302,37300000.0
2005-12-09 13:22:00,2.28305,2.28305,2.2829,2.28305,26800000.0
2005-12-09 13:23:00,2.28306,2.28306,2.28285,2.28285,18200000.0
2005-12-09 13:24:00,2.28297,2.28332,2.28297,2.28297,22400000.0
2005-12-09 13:25:00,2.28304,2.2835,2.28304,2.2835,17200000.0
2005-12-09 13:26:00,2.28347,2.28364,2.2833,2.28345,35300000.0
2005-12-09 13:27:00,2.28322,2.28334,2.28313,2.28331,27200000.0
2005-12-09 13:28:00,2.28325,2.28325,2.28304,2.28316,42600000.0
2005-12-09 13:29:00,2.28324,2.28337,2.28312,2.28312,25700000.0
2005-12-09 13:30:00,2.28299,2.2833,2.28297,2.28322,49800000.0
2005-12-09 13:31:00,2.28308,2.28333,2.28301,2.28327,42700000.0
2005-12-09 13:32:00,2.28324,2.28342,2.28323,2.2833,33600000.0
2005-12-09 13:33:00,2.2832,2.28337,2.28309,2.28309,44300000.0
2005-12-09 13:34:00,2.28311,2.28347,2.28311,2.28347,42700000.0
2005-12-09 13:35:00,2.28353,2.28353,2.283,2.283,41700000.0
2005-12-09 13:36:00,2.283,2.2832,2.28285,2.28302,36200000.0
2005-12-09 13:37:00,2.28273,2.28273,2.28253,2.28266,27700000.0
2005-12-09 13:38:00,2.28293,2.28295,2.2828,2.28283,40300000.0
2005-12-09 13:39:00,2.28278,2.28306,2.28278,2.28294,36500000.0
2005-12-09 13:40:00,2.28286,2.28311,2.28279,2.28279,52500000.0
2005-12-09 13:41:00,2.28285,2.28317,2.28285,2.283,37200000.0
2005-12-09 13:42:00,2.28303,2.28318,2.28295,2.28318,30200000.0
2005-12-09 13:43:00,2.28302,2.28308,2.28263,2.28263,36400000.0
2005-12-09 13:44:00,2.2827,2.2827,2.28235,2.28235,36800000.0
2005-12-09 13:45:00,2.28229,2.28248,2.28224,2.28235,33000000.0
2005-12-09 13:46:00,2.28235,2.28247,2.28224,2.28247,68100000.0
2005-12-09 13:47:00,2.2825,2.28258,2.28247,2.28247,48700000.0
2005-12-09 13:48:00,2.28236,2.28248,2.28222,2.28233,44400000.0
2005-12-09 13:49:00,2.28241,2.28251,2.28228,2.28247,30800000.0
2005-12-09 13:50:00,2.28238,2.28238,2.28216,2.28235,17300000.0
2005-12-09 13:51:00,2.28226,2.2825,2.28224,2.28224,43000000.0
2005-12-09 13:52:00,2.28247,2.28249,2.28226,2.2824,54300000.0
2005-12-09 13:53:00,2.28233,2.28242,2.28227,2.28233,32200000.0
2005-12-09 13:54:00,2.28234,2.28253,2.2823,2.28253,24500000.0
2005-12-09 13:55:00,2.28248,2.28259,2.28238,2.28238,24200000.0
2005-12-09 13:56:00,2.28234,2.28271,2.28234,2.28246,31800000.0
2005-12-09 13:57:00,2.28262,2.28265,2.28246,2.2826,21800000.0
2005-12-09 13:58:00,2.28239,2.28247,2.28226,2.28236,40700000.0
2005-12-09 13:59:00,2.28215,2.28225,2.282,2.28206,50800000.0
2005-12-09 14:00:00,2.28212,2.28248,2.28212,2.28212,52800000.0
2005-12-09 14:01:00,2.28201,2.28235,2.28196,2.28235,22800000.0
2005-12-09 14:02:00,2.28225,2.28228,2.28178,2.28178,46400000.0
2005-12-09 14:03:00,2.28173,2.28188,2.28173,2.28178,45900000.0
2005-12-09 14:04:00,2.282,2.28241,2.28186,2.28241,46400000.0
2005-12-09 14:05:00,2.28233,2.28233,2.28217,2.28217,26500000.0
2005-12-09 14:06:00,2.28218,2.28231,2.28194,2.28194,28000000.0
2005-12-09 14:07:00,2.28188,2.28217,2.28188,2.28205,52600000.0
2005-12-09 14:08:00,2.28214,2.28219,2.28189,2.28189,43900000.0
2005-12-09 14:09:00,2.28193,2.28244,2.28193,2.28236,26000000.0
2005-12-09 14:10:00,2.28228,2.28266,2.28217,2.28261,30800000.0
2005-12-09 14:11:00,2.28269,2.28298,2.28249,2.28291,53500000.0
2005-12-09 14:12:00,2.28313,2.28313,2.28265,2.28281,26000000.0
2005-12-09 14:13:00,2.28276,2.28309,2.28276,2.28297,41700000.0
2005-12-09 14:14:00,2.28324,2.28349,2.28296,2.28335,36600000.0
2005-12-09 14:15:00,2.28334,2.28347,2.28319,2.28347,41200000.0
2005-12-09 14:16:00,2.28342,2.28368,2.28338,2.28368,22400000.0
2005-12-09 14:17:00,2.28367,2.28384,2.28364,2.28365,39500000.0
2005-12-09 14:18:00,2.28383,2.28383,2.28371,2.28383,28400000.0
2005-12-09 14:19:00,2.28374,2.28399,2.28348,2.28356,61700000.0
2005-12-09 14:20:00,2.28366,2.28392,2.28352,2.28392,52100000.0
2005-12-09 14:21:00,2.2838,2.2838,2.2834,2.2834,23500000.0
2005-12-09 14:22:00,2.2836,2.2836,2.28349,2.2836,21500000.0
2005-12-09 14:23:00,2.28353,2.28371,2.28341,2.28371,43000000.0
2005-12-09 14:24:00,2.28374,2.28379,2.28369,2.28371,29600000.0
2005-12-09 14:25:00,2.28364,2.28394,2.28364,2.2839,17700000.0
2005-12-09 14:26:00,2.28392,2.28419,2.28386,2.28419,45400000.0
2005-12-09 14:27:00,2.2842,2.28421,2.28391,2.2841,29400000.0
2005-12-09 14:28:00,2.28376,2.2839,2.28367,2.28375,29300000.0
2005-12-09 14:29:00,2.28349,2.28377,2.28329,2.28371,41300000.0
2005-12-09 14:30:00,2.28355,2.28387,2.28333,2.28387,55000000.0
2005-12-09 14:31:00,2.28399,2.28403,2.28375,2.28375,20800000.0
2005-12-09 14:32:00,2.28351,2.28369,2.28342,2.28369,17000000.0
2005-12-09 14:33:00,2.2837,2.28372,2.2836,2.2837,38500000.0
2005-12-09 14:34:00,2.28374,2.28392,2.28365,2.28392,29600000.0
2005-12-09 14:35:00,2.28384,2.28409,2.28382,2.28382,22400000.0
2005-12-09 14:36:00,2.28372,2.28396,2.28372,2.28395,20600000.0
2005-12-09 14:37:00,2.28391,2.28412,2.28391,2.28391,27200000.0
2005-12-09 14:38:00,2.28406,2.28423,2.28394,2.28405,36600000.0
2005-12-09 14:39:00,2.28406,2.2842,2.28392,2.28404,58300000.0
2005-12-09 14:40:00,2.28422,2.28456,2.28406,2.28456,46400000.0
2005-12-09 14:41:00,2.28445,2.28488,2.28445,2.28477,38000000.0
2005-12-09 14:42:00,2.2848,2.28492,2.28459,2.28474,45500000.0
2005-12-09 14:43:00,2.28473,2.28498,2.28473,2.28488,53300000.0
2005-12-09 14:44:00,2.28469,2.28501,2.28469,2.28501,20400000.0
2005-12-09 14:45:00,2.28506,2.28525,2.28494,2.28497,42100000.0
2005-12-09 14:46:00,2.28489,2.28489,2.28463,2.28463,31100000.0
2005-12-09 14:47:00,2.28469,2.28497,2.28465,2.28497,32300000.0
2005-12-09 14:48:00,2.28513,2.28513,2.28493,2.28494,46200000.0
2005-12-09 14:49:00,2.28506,2.28506,2.28473,2.28479,23200000.0
2005-12-09 14:50:00,2.28466,2.28499,2.28459,2.28499,17000000.0
2005-12-09 14:51:00,2.28512,2.28524,2.28491,2.28495,33500000.0
2005-12-09 14:52:00,2.28517,2.28521,2.28501,2.28504,40800000.0
2005-12-09 14:53:00,2.28508,2.2854,2.28504,2.2854,41300000.0
2005-12-09 14:54:00,2.28534,2.28554,2.28529,2.28544,41900000.0
2005-12-09 14:55:00,2.28542,2.28569,2.28542,2.28562,53000000.0
2005-12-09 14:56:00,2.28573,2.28591,2.28555,2.28563,25600000.0
2005-12-09 14:57:00,2.28553,2.28564,2.28552,2.28552,28800000.0
2005-12-09 14:58:00,2.28556,2.28558,2.28528,2.28548,47100000.0
2005-12-09 14:59:00,2.28532,2.28532,2.28512,2.28531,22000000.0
2005-12-09 15:00:00,2.28524,2.28532,2.28509,2.28509,39800000.0
2005-12-09 15:01:00,2.28513,2.28532,2.2851,2.28514,26600000.0
2005-12-09 15:02:00,2.28518,2.28538,2.28501,2.28538,23000000.0
2005-12-09 15:03:00,2.2854,2.2854,2.28522,2.28525,29900000.0
2005-12-09 15:04:00,2.28527,2.28527,2.28472,2.28494,56700000.0
2005-12-09 15:05:00,2.28509,2.28517,2.28487,2.28513,28200000.0
2005-12-09 15:06:00,2.28512,2.28537,2.28499,2.28502,33400000.0
2005-12-09 15:07:00,2.285,2.28515,2.28489,2.28503,30300000.0
2005-12-09 15:08:00,2.28512,2.28515,2.28499,2.28502,20400000.0
2005-12-09 15:09:00,2.28516,2.28531,2.28511,2.28529,16400000.0
2005-12-09 15:10:00,2.28533,2.28548,2.2853,2.28547,29000000.0
2005-12-09 15:11:00,2.28541,2.28546,2.28533,2.28543,68700000.0
2005-12-09 15:12:00,2.28551,2.28582,2.28551,2.28568,39000000.0
2005-12-09 15:13:00,2.2858,2.28582,2.28563,2.28568,26600000.0
2005-12-09 15:14:00,2.28587,2.28626,2.28587,2.28626,38900000.0
2005-12-09 15:15:00,2.28657,2.28669,2.28637,2.28637,27700000.0
2005-12-09 15:16:00,2.28626,2.28631,2.28603,2.28603,35500000.0
2005-12-09 15:17:00,2.28596,2.28596,2.28572,2.28584,19000000.0
2005-12-09 15:18:00,2.28595,2.28616,2.28582,2.28616,18000000.0
2005-12-09 15:19:00,2.28639,2.28684,2.28639,2.28678,32500000.0
2005-12-09 15:20:00,2.28681,2.28684,2.28643,2.28643,24200000.0
2005-12-09 15:21:00,2.28662,2.28699,2.28641,2.28699,43100000.0
2005-12-09 15:22:00,2.28691,2.2871,2.28691,2.2871,29000000.0
2005-12-09 15:23:00,2.28662,2.28664,2.28596,2.28596,38400000.0
2005-12-09 15:24:00,2.28571,2.28572,2.2854,2.28572,40800000.0
2005-12-09 15:25:00,2.28586,2.28598,2.28518,2.28518,21400000.0
2005-12-09 15:26:00,2.28499,2.28512,2.28487,2.28498,47300000.0
2005-12-09 15:27:00,2.28496,2.28535,2.28496,2.2853,25300000.0
2005-12-09 15:28:00,2.28517,2.28537,2.28504,2.28528,41500000.0
2005-12-09 15:29:00,2.28575,2.286,2.28549,2.286,45400000.0
2005-12-09 15:30:00,2.28607,2.28619,2.28589,2.28596,39200000.0
2005-12-09 15:31:00,2.28599,2.28599,2.2856,2.2856,28700000.0
2005-12-09 15:32:00,2.28557,2.2857,2.28518,2.28518,49900000.0
2005-12-09 15:33:00,2.28498,2.28538,2.28498,2.28538,18900000.0
2005-12-09 15:34:00,2.28546,2.28548,2.28517,2.28536,50300000.0
2005-12-09 15:35:00,2.28541,2.28571,2.28535,2.28541,47600000.0
2005-12-09 15:36:00,2.2854,2.28578,2.2854,2.28558,46600000.0
2005-12-09 15:37:00,2.28583,2.28583,2.28549,2.28549,33900000.0
2005-12-09 15:38:00,2.28563,2.28569,2.28519,2.28532,32500000.0
2005-12-09 15:39:00,2.28541,2.28541,2.28478,2.28478,28500000.0
2005-12-09 15:40:00,2.28496,2.28547,2.28487,2.28547,34800000.0
2005-12-09 15:41:00,2.2859,2.2859,2.28575,2.28588,41700000.0
2005-12-09 15:42:00,2.28582,2.28602,2.28582,2.28598,26600000.0
2005-12-09 15:43:00,2.28577,2.28577,2.28526,2.28546,26800000.0
2005-12-09 15:44:00,2.28527,2.28533,2.28518,2.28532,35000000.0
2005-12-09 15:45:00,2.28546,2.28561,2.2854,2.28557,42400000.0
2005-12-09 15:46:00,2.28569,2.28595,2.28567,2.28569,17400000.0
2005-12-09 15:47:00,2.2857,2.28589,2.2856,2.2856,35800000.0
2005-12-09 15:48:00,2.28557,2.28562,2.28548,2.28548,59100000.0
2005-12-09 15:49:00,2.28553,2.28589,2.28545,2.28564,48600000.0
2005-12-09 15:50:00,2.28569,2.28574,2.28544,2.2855,47600000.0
2005-12-09 15:51:00,2.28544,2.28555,2.28518,2.28544,26800000.0
2005-12-09 15:52:00,2.28562,2.28631,2.28553,2.28631,23900000.0
2005-12-09 15:53:00,2.28633,2.28642,2.28589,2.28589,51000000.0
2005-12-09 15:54:00,2.28591,2.28632,2.28591,2.28615,22400000.0
2005-12-09 15:55:00,2.28642,2.28737,2.28642,2.28737,31800000.0
2005-12-09 15:56:00,2.28722,2.28722,2.28665,2.28665,20400000.0
2005-12-09 15:57:00,2.28675,2.28678,2.28659,2.28665,50800000.0
2005-12-09 15:58:00,2.28669,2.2867,2.28653,2.28662,29400000.0
2005-12-09 15:59:00,2.28658,2.28662,2.28624,2.28662,18100000.0
2005-12-09 16:00:00,2.28669,2.28675,2.28636,2.28636,38000000.0
2005-12-09 16:01:00,2.28622,2.28636,2.28609,2.28626,30600000.0
2005-12-09 16:02:00,2.28611,2.28621,2.28592,2.28592,40100000.0
2005-12-09 16:03:00,2.28606,2.28623,2.28586,2.28607,44400000.0
2005-12-09 16:04:00,2.28605,2.28647,2.28602,2.28647,46100000.0
2005-12-09 16:05:00,2.28655,2.28684,2.28652,2.28679,59700000.0
2005-12-09 16:06:00,2.28674,2.28684,2.2866,2.2866,25800000.0
2005-12-09 16:07:00,2.28691,2.28763,2.28691,2.28742,41100000.0
2005-12-09 16:08:00,2.28741,2.28755,2.2871,2.2872,28600000.0
2005-12-09 16:09:00,2.28721,2.28742,2.28706,2.28742,22100000.0
2005-12-09 16:10:00,2.28729,2.28762,2.28729,2.28748,23400000.0
2005-12-09 16:11:00,2.28731,2.28731,2.28695,2.28715,23800000.0
2005-12-09 16:12:00,2.28698,2.28698,2.28656,2.28694,51900000.0
2005-12-09 16:13:00,2.28683,2.287,2.28677,2.28694,29100000.0
2005-12-09 16:14:00,2.28695,2.28695,2.28653,2.28656,38800000.0
2005-12-09 16:15:00,2.28646,2.28654,2.28633,2.28643,44000000.0
2005-12-09 16:16:00,2.28656,2.28656,2.28637,2.28649,24800000.0
2005-12-09 16:17:00,2.28655,2.28666,2.28638,2.28666,43000000.0
2005-12-09 16:18:00,2.28656,2.28664,2.28635,2.28642,63300000.0
2005-12-09 16:19:00,2.28641,2.28677,2.28635,2.28667,32100000.0
2005-12-09 16:20:00,2.28679,2.28683,2.28659,2.28664,29400000.0
2005-12-09 16:21:00,2.28666,2.28676,2.28642,2.28644,37100000.0
2005-12-09 16:22:00,2.28654,2.28671,2.28649,2.28652,12600000.0
2005-12-09 16:23:00,2.28642,2.28665,2.28642,2.2865,41500001.0
2005-12-09 16:24:00,2.28646,2.28652,2.28619,2.28622,43500000.0
2005-12-09 16:25:00,2.28636,2.28636,2.28605,2.28613,32600000.0
2005-12-09 16:26:00,2.28594,2.28598,2.28547,2.28547,30800000.0
2005-12-09 16:27:00,2.28527,2.28549,2.28508,2.28548,18400000.0
2005-12-09 16:28:00,2.28572,2.28572,2.28544,2.28557,63500000.0
2005-12-09 16:29:00,2.28541,2.28566,2.28541,2.28566,25600000.0
2005-12-09 16:30:00,2.28558,2.2859,2.28552,2.2859,42300000.0
2005-12-09 16:31:00,2.28593,2.286,2.28575,2.28575,53600000.0
2005-12-09 16:32:00,2.2858,2.2858,2.28553,2.28553,30100000.0
2005-12-09 16:33:00,2.28552,2.28559,2.28545,2.28551,39200000.0
2005-12-09 16:34:00,2.28545,2.28565,2.28522,2.28565,27000000.0
2005-12-09 16:35:00,2.28563,2.28581,2.28539,2.2855,34100000.0
2005-12-09 16:36:00,2.28539,2.28542,2.28517,2.28526,36600000.0
2005-12-09 16:37:00,2.28532,2.28532,2.28497,2.28525,29600000.0
2005-12-09 16:38:00,2.2852,2.28556,2.2852,2.28533,24300000.0
2005-12-09 16:39:00,2.28548,2.2856,2.28535,2.28558,52500000.0
2005-12-09 16:40:00,2.28567,2.28567,2.28519,2.28528,19500000.0
2005-12-09 16:41:00,2.28529,2.28574,2.28529,2.28568,63199999.0
2005-12-09 16:42:00,2.28575,2.28581,2.28555,2.28555,27100000.0
2005-12-09 16:43:00,2.28551,2.2856,2.28536,2.28553,36400000.0
2005-12-09 16:44:00,2.28529,2.28549,2.28515,2.28515,31000000.0
2005-12-09 16:45:00,2.28516,2.28529,2.28498,2.2852,50900000.0
2005-12-09 16:46:00,2.28499,2.28557,2.28443,2.28557,23300000.0
2005-12-09 16:47:00,2.28594,2.28594,2.28494,2.28574,35200000.0
2005-12-09 16:48:00,2.28584,2.28584,2.28513,2.28526,30000000.0
2005-12-09 16:49:00,2.28533,2.28549,2.28522,2.28549,50300000.0
2005-12-09 16:50:00,2.2856,2.28575,2.28513,2.28513,49600000.0
2005-12-09 16:51:00,2.28489,2.28508,2.28455,2.2846,36800000.0
2005-12-09 16:52:00,2.28405,2.28405,2.28338,2.28358,26900000.0
2005-12-09 16:53:00,2.28346,2.28354,2.28299,2.28299,23000000.0
2005-12-09 16:54:00,2.28287,2.28307,2.28274,2.28286,35400000.0
2005-12-09 16:55:00,2.28272,2.28307,2.28272,2.28289,39600000.0
2005-12-09 16:56:00,2.28301,2.28343,2.28301,2.28338,37800000.0
2005-12-09 16:57:00,2.28344,2.28357,2.28333,2.28333,18300000.0
2005-12-09 16:58:00,2.28305,2.28323,2.28286,2.28316,36000000.0
2005-12-09 16:59:00,2.28313,2.28353,2.28309,2.28351,21200000.0
2005-12-09 17:00:00,2.28338,2.28409,2.28332,2.28398,69700000.0
2005-12-09 17:01:00,2.28432,2.28467,2.28427,2.28427,19700000.0
2005-12-09 17:02:00,2.28417,2.28436,2.28417,2.28435,52300000.0
2005-12-09 17:03:00,2.28439,2.28453,2.2843,2.2843,40900001.0
2005-12-09 17:04:00,2.28417,2.28421,2.2838,2.28397,26700000.0
2005-12-09 17:05:00,2.28386,2.28386,2.28362,2.28381,32600000.0
2005-12-09 17:06:00,2.28361,2.28361,2.28322,2.28322,33800000.0
2005-12-09 17:07:00,2.28329,2.28329,2.28282,2.2829,47200000.0
2005-12-09 17:08:00,2.28289,2.28296,2.28259,2.28265,22800000.0
2005-12-09 17:09:00,2.28288,2.28338,2.28288,2.28338,26300000.0
2005-12-09 17:10:00,2.28355,2.28372,2.28321,2.28321,33300000.0
2005-12-09 17:11:00,2.28313,2.28379,2.28313,2.28379,31400000.0
2005-12-09 17:12:00,2.28405,2.28416,2.28393,2.28416,34000000.0
2005-12-09 17:13:00,2.28431,2.28433,2.28407,2.28417,23100000.0
2005-12-09 17:14:00,2.28413,2.28448,2.28407,2.28424,26500000.0
2005-12-09 17:15:00,2.28398,2.2843,2.28391,2.28407,26600000.0
2005-12-09 17:16:00,2.28402,2.28402,2.28366,2.2838,33100000.0
2005-12-09 17:17:00,2.28405,2.28416,2.28388,2.28395,21400000.0
2005-12-09 17:18:00,2.28392,2.28427,2.28392,2.28427,25400000.0
2005-12-09 17:19:00,2.28454,2.28458,2.2843,2.28449,30800000.0
2005-12-09 17:20:00,2.28491,2.28525,2.2847,2.28506,22000000.0
2005-12-09 17:21:00,2.28526,2.28556,2.28526,2.28533,55900000.0
2005-12-09 17:22:00,2.28533,2.28586,2.28533,2.2854,23000000.0
2005-12-09 17:23:00,2.28528,2.28555,2.28513,2.28551,21000000.0
2005-12-09 17:24:00,2.28523,2.28576,2.28523,2.28564,29400000.0
2005-12-09 17:25:00,2.2857,2.28608,2.2857,2.28575,50900000.0
2005-12-09 17:26:00,2.28565,2.2859,2.28534,2.28554,33900000.0
2005-12-09 17:27:00,2.28553,2.28622,2.28543,2.28611,26700000.0
2005-12-09 17:28:00,2.28582,2.28587,2.28554,2.28572,36700000.0
2005-12-09 17:29:00,2.2858,2.28592,2.28551,2.28556,47900000.0
2005-12-09 17:30:00,2.28548,2.28578,2.28543,2.28562,52900000.0
2005-12-09 17:31:00,2.28577,2.28577,2.28555,2.28563,89000000.0
2005-12-09 17:32:00,2.28556,2.2857,2.28547,2.2857,21600000.0
2005-12-09 17:33:00,2.28562,2.28596,2.28556,2.28596,40700000.0
2005-12-09 17:34:00,2.28569,2.28575,2.28543,2.28543,24800000.0
2005-12-09 17:35:00,2.2855,2.28584,2.2855,2.28571,28500000.0
2005-12-09 17:36:00,2.28574,2.28584,2.2856,2.2856,13700000.0
2005-12-09 17:37:00,2.28551,2.28565,2.285,2.285,14600000.0
2005-12-09 17:38:00,2.28486,2.28502,2.28464,2.28495,42700000.0
2005-12-09 17:39:00,2.28497,2.28505,2.28482,2.28482,27600000.0
2005-12-09 17:40:00,2.28495,2.28521,2.28475,2.28485,36500000.0
2005-12-09 17:41:00,2.28498,2.28525,2.28489,2.28509,44000000.0
2005-12-09 17:42:00,2.28489,2.28497,2.28472,2.28474,44000000.0
2005-12-09 17:43:00,2.28484,2.2851,2.28484,2.2849,34800000.0
2005-12-09 17:44:00,2.28492,2.28579,2.28492,2.28525,46200000.0
2005-12-09 17:45:00,2.28519,2.28534,2.28489,2.28497,40900000.0
2005-12-09 17:46:00,2.28505,2.28532,2.28504,2.28507,35700000.0
2005-12-09 17:47:00,2.28492,2.28508,2.28485,2.28497,35800000.0
2005-12-09 17:48:00,2.28478,2.28487,2.28444,2.28451,46300000.0
2005-12-09 17:49:00,2.28437,2.28449,2.28431,2.28431,26000000.0
2005-12-09 17:50:00,2.28443,2.28463,2.28428,2.28449,41500000.0
2005-12-09 17:51:00,2.2845,2.28462,2.28448,2.28457,30500000.0
2005-12-09 17:52:00,2.28447,2.28447,2.28424,2.28424,33700000.0
2005-12-09 17:53:00,2.28419,2.28462,2.28419,2.2845,23900000.0
2005-12-09 17:54:00,2.28449,2.28467,2.28442,2.2846,41400000.0
2005-12-09 17:55:00,2.28437,2.28464,2.2843,2.28443,28500000.0
2005-12-09 17:56:00,2.28457,2.28457,2.28421,2.28437,29200000.0
2005-12-09 17:57:00,2.28438,2.28458,2.28431,2.28435,36200000.0
2005-12-09 17:58:00,2.28451,2.28457,2.28422,2.28455,44600000.0
2005-12-09 17:59:00,2.28457,2.28486,2.28446,2.28446,45899999.0
2005-12-09 18:00:00,2.28448,2.28464,2.28425,2.28425,38400000.0
2005-12-09 18:01:00,2.28435,2.28482,2.28429,2.28429,310100000.0
2005-12-09 18:02:00,2.28427,2.28449,2.28403,2.28413,328400001.0
2005-12-09 18:03:00,2.28419,2.28461,2.28408,2.28433,450800000.0
2005-12-09 18:04:00,2.28432,2.28461,2.28418,2.28449,328600000.0
2005-12-09 18:05:00,2.28441,2.28441,2.28399,2.28406,235200000.0
2005-12-09 18:06:00,2.28409,2.28444,2.28409,2.28431,370200000.0
2005-12-09 18:07:00,2.28432,2.28442,2.28406,2.2844,401400000.0
2005-12-09 18:08:00,2.28431,2.28466,2.28428,2.28452,439800001.0
2005-12-09 18:09:00,2.28457,2.28489,2.28457,2.28474,264800000.0
2005-12-09 18:10:00,2.28466,2.28478,2.28449,2.2845,305699999.0
2005-12-09 18:11:00,2.28437,2.28443,2.28385,2.28443,244399998.0
2005-12-09 18:12:00,2.28439,2.28461,2.28407,2.28434,181000000.0
2005-12-09 18:13:00,2.28424,2.28439,2.28415,2.2842,140100000.0
2005-12-09 18:14:00,2.28438,2.28451,2.28422,2.28428,305500000.0
2005-12-09 18:15:00,2.28427,2.28465,2.28416,2.28442,334399999.0
2005-12-09 18:16:00,2.28471,2.28518,2.28436,2.28483,331200000.0
2005-12-09 18:17:00,2.28486,2.28503,2.28459,2.28473,207100000.0
2005-12-09 18:18:00,2.28504,2.2852,2.28457,2.28459,195999997.0
2005-12-09 18:19:00,2.28465,2.28547,2.28465,2.2852,321100002.0
2005-12-09 18:20:00,2.28532,2.28559,2.28526,2.28548,148700000.0
2005-12-09 18:21:00,2.28543,2.28551,2.28509,2.2854,198400000.0
2005-12-09 18:22:00,2.28529,2.28532,2.28491,2.2853,221700000.0
2005-12-09 18:23:00,2.28526,2.28539,2.28497,2.28537,323300000.0
2005-12-09 18:24:00,2.28538,2.2857,2.28538,2.28554,400100001.0
2005-12-09 18:25:00,2.28543,2.28563,2.28526,2.2854,261000000.0
2005-12-09 18:26:00,2.2853,2.28556,2.2851,2.2851,351999999.0
2005-12-09 18:27:00,2.28509,2.28538,2.285,2.28523,353199998.0
2005-12-09 18:28:00,2.28522,2.28536,2.28503,2.28527,196200000.0
2005-12-09 18:29:00,2.28527,2.28559,2.28507,2.28533,231200001.0
2005-12-09 18:30:00,2.28541,2.28581,2.28531,2.2857,226500000.0
2005-12-09 18:31:00,2.28583,2.28593,2.28566,2.2857,208300000.0
2005-12-09 18:32:00,2.28574,2.28577,2.28557,2.28561,160000001.0
2005-12-09 18:33:00,2.28562,2.28579,2.28536,2.28572,322900000.0
2005-12-09 18:34:00,2.2857,2.28577,2.28539,2.28566,345400000.0
2005-12-09 18:35:00,2.28569,2.28587,2.28541,2.28564,179700000.0
2005-12-09 18:36:00,2.28558,2.28585,2.28512,2.28566,80700000.0
2005-12-09 18:37:00,2.28571,2.28571,2.2849,2.28495,99600000.0
2005-12-09 18:38:00,2.28495,2.28551,2.28486,2.28551,75100000.0
2005-12-09 18:39:00,2.28562,2.28582,2.28539,2.28549,170500000.0
2005-12-09 18:40:00,2.28556,2.28565,2.28533,2.28549,203600001.0
2005-12-09 18:41:00,2.2855,2.28557,2.2854,2.28545,158100000.0
2005-12-09 18:42:00,2.28545,2.28563,2.28529,2.28533,95700000.0
2005-12-09 18:43:00,2.28542,2.28542,2.28509,2.28522,77300000.0
2005-12-09 18:44:00,2.28535,2.28548,2.28506,2.28506,134700000.0
2005-12-09 18:45:00,2.2851,2.28529,2.28509,2.28521,93400000.0
2005-12-09 18:46:00,2.28531,2.28573,2.28523,2.28573,36700000.0
2005-12-09 18:47:00,2.28582,2.28586,2.28537,2.28586,32100000.0
2005-12-09 18:48:00,2.28563,2.28573,2.2855,2.2855,112600000.0
2005-12-09 18:49:00,2.28558,2.28565,2.28543,2.28565,46200000.0
2005-12-09 18:50:00,2.28556,2.28585,2.28546,2.28585,31800000.0
2005-12-09 18:51:00,2.28583,2.28589,2.28555,2.28578,182899999.0
2005-12-09 18:52:00,2.28575,2.28594,2.28567,2.28567,180000000.0
2005-12-09 18:53:00,2.28564,2.28603,2.28562,2.28566,115200000.0
2005-12-09 18:54:00,2.28572,2.28589,2.28572,2.28585,128400000.0
2005-12-09 18:55:00,2.28581,2.28601,2.28547,2.28547,198600000.0
2005-12-09 18:56:00,2.28555,2.28566,2.28553,2.28555,32900000.0
2005-12-09 18:57:00,2.2856,2.28588,2.28556,2.28559,59100000.0
2005-12-09 18:58:00,2.28559,2.28574,2.28535,2.28535,283400000.0
2005-12-09 18:59:00,2.28537,2.28553,2.28515,2.28545,174600000.0
2005-12-09 19:00:00,2.28544,2.28582,2.28544,2.28568,82500000.0
2005-12-09 19:01:00,2.28553,2.28582,2.28553,2.2857,34600000.0
2005-12-09 19:02:00,2.28574,2.28602,2.28574,2.286,163400000.0
2005-12-09 19:03:00,2.28589,2.28589,2.2849,2.28503,77500000.0
2005-12-09 19:04:00,2.28496,2.28508,2.28476,2.28476,60600000.0
2005-12-09 19:05:00,2.28475,2.28503,2.28468,2.2848,34400000.0
2005-12-09 19:06:00,2.28469,2.28488,2.28446,2.28464,251400000.0
2005-12-09 19:07:00,2.28458,2.28478,2.28454,2.28476,116300000.0
2005-12-09 19:08:00,2.28487,2.28488,2.2846,2.28488,270300001.0
2005-12-09 19:09:00,2.2848,2.28492,2.28466,2.28466,142200000.0
2005-12-09 19:10:00,2.28468,2.28496,2.28461,2.28473,84200000.0
2005-12-09 19:11:00,2.28469,2.2848,2.28468,2.2848,61100000.0
2005-12-09 19:12:00,2.28469,2.28469,2.28417,2.28435,36600000.0
2005-12-09 19:13:00,2.28435,2.28443,2.28396,2.28419,151000000.0
2005-12-09 19:14:00,2.28414,2.28427,2.28393,2.28404,108800000.0
2005-12-09 19:15:00,2.28401,2.28432,2.28393,2.284,177299998.0
2005-12-09 19:16:00,2.28415,2.28442,2.28404,2.28442,29800000.0
2005-12-09 19:17:00,2.28452,2.28452,2.28432,2.28449,68300000.0
2005-12-09 19:18:00,2.28457,2.28481,2.28457,2.2847,93900000.0
2005-12-09 19:19:00,2.28467,2.28479,2.28455,2.28455,65300000.0
2005-12-09 19:20:00,2.28478,2.28527,2.28478,2.28527,105100000.0
2005-12-09 19:21:00,2.28535,2.28552,2.2853,2.28545,117800000.0
2005-12-09 19:22:00,2.28544,2.28551,2.28531,2.28532,60400000.0
2005-12-09 19:23:00,2.28523,2.28525,2.28499,2.28499,177100000.0
2005-12-09 19:24:00,2.2851,2.28528,2.28508,2.28521,81000000.0
2005-12-09 19:25:00,2.28503,2.28505,2.28458,2.28458,59400000.0
2005-12-09 19:26:00,2.28484,2.28535,2.28474,2.28526,138100000.0
2005-12-09 19:27:00,2.28522,2.28522,2.28495,2.28495,111400000.0
2005-12-09 19:28:00,2.28502,2.28514,2.28495,2.28502,61400000.0
2005-12-09 19:29:00,2.28501,2.28567,2.28501,2.28567,90000000.0
2005-12-09 19:30:00,2.28566,2.28572,2.2853,2.28538,199400000.0
2005-12-09 19:31:00,2.28515,2.28521,2.285,2.28521,63600000.0
2005-12-09 19:32:00,2.28518,2.28532,2.28504,2.28506,138200000.0
2005-12-09 19:33:00,2.28495,2.28509,2.28489,2.28509,75100000.0
2005-12-09 19:34:00,2.28525,2.28525,2.28491,2.28517,130200001.0
2005-12-09 19:35:00,2.28517,2.28526,2.28497,2.28502,114300001.0
2005-12-09 19:36:00,2.28484,2.28503,2.2847,2.2847,92700000.0
2005-12-09 19:37:00,2.28471,2.28485,2.28454,2.28467,31700000.0
2005-12-09 19:38:00,2.28464,2.28485,2.28464,2.28482,31200000.0
2005-12-09 19:39:00,2.28485,2.28485,2.28468,2.28471,64000000.0
2005-12-09 19:40:00,2.28472,2.28483,2.28472,2.28472,124400001.0
2005-12-09 19:41:00,2.28465,2.28484,2.28455,2.28455,87900000.0
2005-12-09 19:42:00,2.28467,2.28534,2.28467,2.28522,84700000.0
2005-12-09 19:43:00,2.28529,2.28543,2.28529,2.28542,42400000.0
2005-12-09 19:44:00,2.2854,2.28542,2.28524,2.28528,121899999.0
2005-12-09 19:45:00,2.28524,2.28557,2.28524,2.28557,36100000.0
2005-12-09 19:46:00,2.2858,2.28585,2.28553,2.2857,115799999.0
2005-12-09 19:47:00,2.28576,2.2859,2.28566,2.2859,49400000.0
2005-12-09 19:48:00,2.28577,2.28598,2.28564,2.28585,56900000.0
2005-12-09 19:49:00,2.28604,2.28619,2.28575,2.28601,122800000.0
2005-12-09 19:50:00,2.28596,2.28605,2.28578,2.28578,72300000.0
2005-12-09 19:51:00,2.2857,2.28574,2.28514,2.28516,107400000.0
2005-12-09 19:52:00,2.28512,2.28551,2.28512,2.28551,56000000.0
2005-12-09 19:53:00,2.2854,2.2854,2.2852,2.28526,53100000.0
2005-12-09 19:54:00,2.28526,2.28526,2.28493,2.28503,68800000.0
2005-12-09 19:55:00,2.28515,2.28537,2.28515,2.28529,29300000.0
2005-12-09 19:56:00,2.28548,2.28569,2.28548,2.28569,85500000.0
2005-12-09 19:57:00,2.28575,2.28577,2.28557,2.28561,115600000.0
2005-12-09 19:58:00,2.28555,2.28565,2.28547,2.28547,139800001.0
2005-12-09 19:59:00,2.28552,2.28579,2.28532,2.2855,128200000.0
2005-12-09 20:00:00,2.28558,2.28575,2.28544,2.28544,80400000.0
2005-12-09 20:01:00,2.28535,2.28568,2.28513,2.28562,91500000.0
2005-12-09 20:02:00,2.28557,2.28568,2.2853,2.2853,35600000.0
2005-12-09 20:03:00,2.2855,2.28552,2.28529,2.2854,32800000.0
2005-12-09 20:04:00,2.28556,2.28574,2.28556,2.28564,26600000.0
2005-12-09 20:05:00,2.28569,2.286,2.28569,2.28574,51400000.0
2005-12-09 20:06:00,2.28566,2.28566,2.28539,2.28542,26600000.0
2005-12-09 20:07:00,2.28553,2.28553,2.28528,2.2853,52900000.0
2005-12-09 20:08:00,2.28525,2.28538,2.28507,2.28507,65300000.0
2005-12-09 20:09:00,2.28511,2.28517,2.28503,2.2851,26800000.0
2005-12-09 20:10:00,2.28527,2.2854,2.28527,2.2854,31600000.0
2005-12-09 20:11:00,2.28533,2.28551,2.28519,2.28525,76700000.0
2005-12-09 20:12:00,2.28525,2.28571,2.28525,2.28545,123200000.0
2005-12-09 20:13:00,2.2853,2.2853,2.28489,2.28489,172699999.0
2005-12-09 20:14:00,2.28494,2.28506,2.28491,2.28493,75100000.0
2005-12-09 20:15:00,2.28503,2.28524,2.28498,2.28505,211200000.0
2005-12-09 20:16:00,2.28505,2.2852,2.28498,2.28513,126000000.0
2005-12-09 20:17:00,2.2851,2.28516,2.28506,2.28511,53300000.0
2005-12-09 20:18:00,2.28513,2.28517,2.28489,2.28489,72700000.0
2005-12-09 20:19:00,2.28483,2.28503,2.28476,2.2848,163500000.0
2005-12-09 20:20:00,2.2848,2.285,2.2846,2.28463,232500000.0
2005-12-09 20:21:00,2.28453,2.28471,2.28449,2.28465,70800000.0
2005-12-09 20:22:00,2.28459,2.28461,2.28439,2.28451,92300000.0
2005-12-09 20:23:00,2.28445,2.28459,2.28433,2.2845,142300000.0
2005-12-09 20:24:00,2.28446,2.28493,2.28446,2.28493,42900000.0
2005-12-09 20:25:00,2.28491,2.28505,2.28485,2.28486,174600000.0
2005-12-09 20:26:00,2.28492,2.28522,2.28488,2.28498,141400000.0
2005-12-09 20:27:00,2.2849,2.28533,2.28482,2.28533,102600000.0
2005-12-09 20:28:00,2.2853,2.28531,2.2848,2.2848,228000001.0
2005-12-09 20:29:00,2.28483,2.28494,2.28458,2.28486,182200000.0
2005-12-09 20:30:00,2.28471,2.28471,2.28417,2.28431,365500000.0
2005-12-09 20:31:00,2.28418,2.28446,2.28401,2.28433,220900000.0
2005-12-09 20:32:00,2.28432,2.28448,2.28413,2.28441,372700000.0
2005-12-09 20:33:00,2.28428,2.28446,2.28415,2.28431,96300000.0
2005-12-09 20:34:00,2.28433,2.28467,2.28433,2.28454,65700000.0
2005-12-09 20:35:00,2.28477,2.28513,2.28477,2.28492,45300000.0
2005-12-09 20:36:00,2.28494,2.28523,2.28483,2.28523,52000000.0
2005-12-09 20:37:00,2.28532,2.28578,2.28532,2.28555,106000000.0
2005-12-09 20:38:00,2.28576,2.28609,2.28545,2.28545,176500000.0
2005-12-09 20:39:00,2.28537,2.28543,2.28518,2.28521,117500000.0
2005-12-09 20:40:00,2.28519,2.28519,2.28486,2.28496,126500000.0
2005-12-09 20:41:00,2.28509,2.28534,2.28501,2.28533,126600000.0
2005-12-09 20:42:00,2.2854,2.28548,2.28522,2.28527,53000000.0
2005-12-09 20:43:00,2.28532,2.28532,2.28517,2.28528,107300001.0
2005-12-09 20:44:00,2.28529,2.28543,2.28528,2.2853,167200000.0
2005-12-09 20:45:00,2.28526,2.28544,2.28511,2.28544,68600000.0
2005-12-09 20:46:00,2.28552,2.28559,2.2854,2.28542,30900000.0
2005-12-09 20:47:00,2.28546,2.28566,2.28543,2.28543,165100000.0
2005-12-09 20:48:00,2.28541,2.28558,2.28531,2.28533,205000000.0
2005-12-09 20:49:00,2.28534,2.28551,2.28531,2.2854,110300000.0
2005-12-09 20:50:00,2.28537,2.28548,2.28525,2.28525,164700000.0
2005-12-09 20:51:00,2.2854,2.2854,2.28522,2.28524,106700000.0
2005-12-09 20:52:00,2.28522,2.2854,2.28508,2.28511,165600000.0
2005-12-09 20:53:00,2.2851,2.28542,2.28502,2.28512,208200000.0
2005-12-09 20:54:00,2.28518,2.28533,2.2851,2.2851,160100000.0
2005-12-09 20:55:00,2.28516,2.28541,2.28513,2.28513,28000000.0
2005-12-09 20:56:00,2.28503,2.28503,2.28455,2.28455,265500000.0
2005-12-09 20:57:00,2.28453,2.2851,2.28453,2.28488,309800000.0
2005-12-09 20:58:00,2.28486,2.285,2.28462,2.28498,185000001.0
2005-12-09 20:59:00,2.28498,2.285,2.28453,2.2847,227500000.0
2005-12-09 21:00:00,2.28472,2.28479,2.2845,2.28455,265700000.0
2005-12-09 21:01:00,2.28455,2.28484,2.28437,2.28463,298500002.0
2005-12-09 21:02:00,2.28475,2.28494,2.28469,2.28472,85600000.0
2005-12-09 21:03:00,2.28478,2.28493,2.28477,2.28483,84600000.0
2005-12-09 21:04:00,2.28478,2.28478,2.2845,2.28463,42900000.0
2005-12-09 21:05:00,2.2847,2.285,2.28465,2.285,62300000.0
2005-12-09 21:06:00,2.28502,2.28502,2.28478,2.28478,60900000.0
2005-12-09 21:07:00,2.28475,2.28489,2.28468,2.28476,24800000.0
2005-12-09 21:08:00,2.28468,2.28474,2.28454,2.28474,17200000.0
2005-12-09 21:09:00,2.28479,2.28481,2.28471,2.28477,40400000.0
2005-12-09 21:10:00,2.28483,2.28487,2.28462,2.28477,78700000.0
2005-12-09 21:11:00,2.28469,2.28485,2.28449,2.28485,158900000.0
2005-12-09 21:12:00,2.28484,2.28487,2.28471,2.28472,36000000.0
2005-12-09 21:13:00,2.28467,2.28492,2.28452,2.2846,106900000.0
2005-12-09 21:14:00,2.28481,2.28494,2.28458,2.28475,143000000.0
2005-12-09 21:15:00,2.28483,2.28509,2.28474,2.28498,173199999.0
2005-12-09 21:16:00,2.28515,2.28545,2.28511,2.28543,91900000.0
2005-12-09 21:17:00,2.2855,2.28572,2.28541,2.28559,158900000.0
2005-12-09 21:18:00,2.28561,2.28561,2.28513,2.28532,113100000.0
2005-12-09 21:19:00,2.2853,2.28549,2.28523,2.28525,106400000.0
2005-12-09 21:20:00,2.28523,2.28535,2.28503,2.28522,257900000.0
2005-12-09 21:21:00,2.28519,2.28567,2.28519,2.28534,198700000.0
2005-12-09 21:22:00,2.28534,2.28542,2.28517,2.28531,153200000.0
2005-12-09 21:23:00,2.28544,2.28549,2.28519,2.28536,129400000.0
2005-12-09 21:24:00,2.28538,2.28542,2.28523,2.28542,69500000.0
2005-12-09 21:25:00,2.28535,2.28555,2.28521,2.2853,86800000.0
2005-12-09 21:26:00,2.2854,2.28549,2.28534,2.28534,33100000.0
2005-12-09 21:27:00,2.28536,2.28549,2.28519,2.28549,37100000.0
2005-12-09 21:28:00,2.2855,2.2855,2.28504,2.28537,93400000.0
2005-12-09 21:29:00,2.28537,2.28537,2.28504,2.28521,52500000.0
2005-12-09 21:30:00,2.28533,2.28534,2.28519,2.28519,44500000.0
2005-12-09 21:31:00,2.28518,2.28565,2.28518,2.28558,13200000.0
2005-12-09 21:32:00,2.28571,2.28571,2.28535,2.2855,146400000.0
2005-12-09 21:33:00,2.28537,2.28543,2.28526,2.28532,74200000.0
2005-12-09 21:34:00,2.28538,2.28551,2.28517,2.28523,104200000.0
2005-12-09 21:35:00,2.28523,2.28533,2.28512,2.28525,30900000.0
2005-12-09 21:36:00,2.28519,2.28519,2.28494,2.28494,29900000.0
2005-12-09 21:37:00,2.28499,2.28507,2.28494,2.28497,57500000.0
2005-12-09 21:38:00,2.28497,2.28522,2.28497,2.285,49600000.0
2005-12-09 21:39:00,2.285,2.2851,2.28491,2.28491,31100001.0
2005-12-09 21:40:00,2.28499,2.28506,2.28485,2.28504,32600000.0
2005-12-09 21:41:00,2.28495,2.28505,2.28494,2.28494,25300000.0
2005-12-09 21:42:00,2.28494,2.28512,2.28479,2.28507,73000000.0
2005-12-09 21:43:00,2.28507,2.28527,2.2849,2.2849,90300000.0
2005-12-09 21:44:00,2.28499,2.2851,2.28478,2.28492,119700000.0
2005-12-09 21:45:00,2.28499,2.28521,2.28491,2.28519,85400000.0
2005-12-09 21:46:00,2.28532,2.28532,2.28502,2.28506,60500000.0
2005-12-09 21:47:00,2.28503,2.28535,2.28503,2.28522,112900000.0
2005-12-09 21:48:00,2.28529,2.28543,2.28514,2.28514,37900000.0
2005-12-09 21:49:00,2.28509,2.28513,2.28489,2.28507,102100000.0
2005-12-09 21:50:00,2.28514,2.28514,2.28483,2.28485,25500000.0
2005-12-09 21:51:00,2.28493,2.28503,2.2849,2.28498,35800000.0
2005-12-09 21:52:00,2.28485,2.28492,2.28463,2.28463,146000000.0
2005-12-09 21:53:00,2.28459,2.28478,2.28458,2.28461,80600000.0
2005-12-09 21:54:00,2.28457,2.28458,2.28436,2.28436,25100000.0
2005-12-09 21:55:00,2.28441,2.28476,2.28441,2.28473,70900000.0
2005-12-09 21:56:00,2.28476,2.28489,2.2846,2.28489,54400000.0
2005-12-09 21:57:00,2.28492,2.28496,2.28489,2.28489,38600000.0
2005-12-09 21:58:00,2.28466,2.28478,2.28443,2.28462,43200000.0
2005-12-09 21:59:00,2.28453,2.28453,2.28415,2.28437,171100000.0
2005-12-09 22:00:00,2.28428,2.28447,2.28397,2.28417,66600000.0
2005-12-09 22:01:00,2.28404,2.28404,2.28373,2.28394,29900000.0
2005-12-09 22:02:00,2.28383,2.28404,2.28378,2.28378,112900000.0
2005-12-09 22:03:00,2.28384,2.28403,2.28384,2.28403,30100000.0
2005-12-09 22:04:00,2.2841,2.28423,2.28406,2.28413,84100000.0
2005-12-09 22:05:00,2.28416,2.28438,2.28414,2.28435,82600000.0
2005-12-09 22:06:00,2.2844,2.2844,2.28367,2.28367,27300000.0
2005-12-09 22:07:00,2.28362,2.28374,2.28355,2.28355,26700000.0
2005-12-09 22:08:00,2.28348,2.28387,2.28348,2.28387,34900001.0
2005-12-09 22:09:00,2.28399,2.28423,2.28399,2.28423,42200000.0
2005-12-09 22:10:00,2.2844,2.28445,2.28435,2.28443,27300000.0
2005-12-09 22:11:00,2.2844,2.2844,2.28428,2.28432,31000000.0
2005-12-09 22:12:00,2.28434,2.28441,2.28421,2.28441,66000000.0
2005-12-09 22:13:00,2.28438,2.28438,2.28417,2.28417,50400000.0
2005-12-09 22:14:00,2.28425,2.28425,2.28425,2.28425,6300000.0
2005-12-09 22:15:00,2.28412,2.28438,2.2841,2.28437,97500000.0
2005-12-09 22:16:00,2.28447,2.28465,2.28432,2.28434,132100000.0
2005-12-09 22:17:00,2.28437,2.28457,2.28435,2.28457,50599999.0
2005-12-09 22:18:00,2.28474,2.28484,2.28461,2.28461,25200000.0
2005-12-09 22:19:00,2.28454,2.28472,2.28447,2.2845,68700000.0
2005-12-09 22:20:00,2.28454,2.28463,2.28454,2.28463,21200000.0
2005-12-09 22:21:00,2.28472,2.28489,2.28468,2.28489,29000000.0
2005-12-09 22:22:00,2.28487,2.28489,2.28463,2.28476,97500000.0
2005-12-09 22:23:00,2.28472,2.28485,2.28472,2.28477,71200000.0
2005-12-09 22:24:00,2.28475,2.28488,2.28472,2.28488,23000000.0
2005-12-09 22:25:00,2.28501,2.28501,2.28483,2.28485,51500000.0
2005-12-09 22:26:00,2.2849,2.28501,2.2849,2.28501,21400000.0
2005-12-09 22:27:00,2.28506,2.28515,2.28504,2.28515,36500000.0
2005-12-09 22:28:00,2.28529,2.28529,2.28501,2.28519,23600000.0
2005-12-09 22:29:00,2.28517,2.28525,2.28506,2.28522,159300000.0
2005-12-09 22:30:00,2.28522,2.28546,2.28515,2.28532,99300000.0
2005-12-09 22:31:00,2.28534,2.28536,2.28524,2.28533,28600000.0
2005-12-09 22:32:00,2.28534,2.28534,2.28502,2.28502,28800000.0
2005-12-09 22:33:00,2.28505,2.28512,2.28503,2.28505,50299999.0
2005-12-09 22:34:00,2.28505,2.28537,2.28505,2.28525,65100000.0
2005-12-09 22:35:00,2.28522,2.28522,2.28467,2.28467,30900000.0
2005-12-09 22:36:00,2.28465,2.285,2.2846,2.285,48200001.0
2005-12-09 22:37:00,2.28495,2.28495,2.28471,2.28486,37600000.0
2005-12-09 22:38:00,2.28504,2.28531,2.28501,2.28519,34200000.0
2005-12-09 22:39:00,2.2851,2.2852,2.2851,2.28515,10800000.0
2005-12-09 22:40:00,2.28512,2.28539,2.28511,2.28525,41500000.0
2005-12-09 22:41:00,2.28525,2.2853,2.2852,2.28522,44300000.0
2005-12-09 22:42:00,2.2853,2.28532,2.28517,2.28522,60200000.0
2005-12-09 22:43:00,2.28515,2.2852,2.28494,2.28497,107900000.0
2005-12-09 22:44:00,2.28492,2.28509,2.2848,2.28509,56000000.0
2005-12-09 22:45:00,2.28517,2.28532,2.28508,2.28515,35500000.0
2005-12-09 22:46:00,2.2853,2.28562,2.2853,2.28551,79100000.0
2005-12-09 22:47:00,2.28559,2.28563,2.28547,2.28547,31700000.0
2005-12-09 22:48:00,2.28539,2.28548,2.28516,2.28524,75700000.0
2005-12-09 22:49:00,2.28526,2.28548,2.2851,2.28527,82100000.0
2005-12-09 22:50:00,2.28527,2.28528,2.28527,2.28528,4800000.0
2005-12-09 22:51:00,2.28531,2.28548,2.28516,2.28519,72100000.0
2005-12-09 22:52:00,2.28514,2.28545,2.28514,2.2853,63600000.0
2005-12-09 22:53:00,2.28521,2.28521,2.28508,2.28511,37300000.0
2005-12-09 22:54:00,2.28502,2.28512,2.28479,2.28479,40900000.0
2005-12-09 22:55:00,2.28468,2.28514,2.28468,2.28507,61800000.0
2005-12-09 22:56:00,2.28524,2.28529,2.28511,2.28511,12100000.0
2005-12-09 22:57:00,2.28537,2.28581,2.28537,2.28581,32800000.0
2005-12-09 22:58:00,2.28561,2.2858,2.28561,2.28568,37000000.0
2005-12-09 22:59:00,2.28577,2.28589,2.28567,2.28567,35400000.0
2005-12-09 23:00:00,2.28564,2.28598,2.28562,2.28598,37500000.0
2005-12-09 23:01:00,2.28601,2.28617,2.28595,2.28606,50900001.0
2005-12-09 23:02:00,2.28614,2.28618,2.28599,2.28618,26600000.0
2005-12-09 23:03:00,2.28621,2.28628,2.28596,2.2861,59000000.0
2005-12-09 23:04:00,2.28607,2.28631,2.28602,2.28617,35900000.0
2005-12-09 23:05:00,2.28614,2.28614,2.28596,2.28596,9600000.0
2005-12-09 23:06:00,2.28594,2.28634,2.28594,2.28634,11600000.0
2005-12-09 23:07:00,2.28646,2.28648,2.28623,2.28633,40000000.0
2005-12-09 23:08:00,2.28644,2.28645,2.28606,2.28606,15900000.0
2005-12-09 23:09:00,2.28627,2.28627,2.28599,2.28612,18400000.0
2005-12-09 23:10:00,2.28605,2.28643,2.28605,2.28643,25900000.0
2005-12-09 23:11:00,2.28645,2.28645,2.28622,2.28625,28500000.0
2005-12-09 23:12:00,2.28629,2.28645,2.28629,2.28645,36300000.0
2005-12-09 23:13:00,2.28653,2.28656,2.28635,2.28635,23200000.0
2005-12-09 23:14:00,2.28625,2.28643,2.28625,2.28631,47900000.0
2005-12-09 23:15:00,2.28635,2.28635,2.28618,2.28618,31000000.0
2005-12-09 23:16:00,2.28618,2.28641,2.28612,2.28625,45700000.0
2005-12-09 23:17:00,2.2861,2.28611,2.28595,2.28595,14500000.0
2005-12-09 23:18:00,2.28614,2.28614,2.28599,2.28599,9600000.0
2005-12-09 23:19:00,2.28602,2.28615,2.28602,2.28615,17800000.0
2005-12-09 23:20:00,2.28618,2.28629,2.28603,2.28618,20600000.0
2005-12-09 23:21:00,2.28627,2.28647,2.28621,2.28635,32600000.0
2005-12-09 23:22:00,2.28649,2.28664,2.28649,2.28661,47700000.0
2005-12-09 23:23:00,2.28664,2.28669,2.28656,2.28656,13600000.0
2005-12-09 23:24:00,2.2865,2.2866,2.28643,2.28647,17500000.0
2005-12-09 23:25:00,2.28651,2.28666,2.28649,2.2866,47600000.0
2005-12-09 23:26:00,2.28657,2.28657,2.28653,2.28653,6600000.0
2005-12-09 23:27:00,2.2864,2.28656,2.28633,2.28635,23500000.0
2005-12-09 23:28:00,2.28611,2.28617,2.28593,2.28593,37500000.0
2005-12-09 23:29:00,2.28596,2.2861,2.28593,2.28598,12600000.0
2005-12-09 23:30:00,2.28595,2.28623,2.28589,2.28623,26500000.0
2005-12-09 23:31:00,2.2862,2.2862,2.28602,2.28602,22200000.0
2005-12-09 23:32:00,2.28617,2.28628,2.28617,2.28617,35100000.0
2005-12-09 23:33:00,2.28616,2.28629,2.28606,2.28608,39900000.0
2005-12-09 23:34:00,2.28593,2.28616,2.2858,2.2861,39600000.0
2005-12-09 23:35:00,2.28614,2.28631,2.28598,2.28615,52400000.0
2005-12-09 23:36:00,2.28633,2.28652,2.28593,2.28626,51300000.0
2005-12-09 23:37:00,2.28637,2.28662,2.28634,2.28645,21300000.0
2005-12-09 23:38:00,2.2862,2.28627,2.28604,2.28615,29000000.0
2005-12-09 23:39:00,2.28601,2.28612,2.28588,2.286,36100000.0
2005-12-09 23:40:00,2.28586,2.2859,2.28569,2.28576,32900000.0
2005-12-09 23:41:00,2.28585,2.28617,2.28585,2.28593,58700000.0
2005-12-09 23:42:00,2.28601,2.28601,2.2859,2.28601,19800000.0
2005-12-09 23:43:00,2.28613,2.28613,2.28597,2.28597,12000000.0
2005-12-09 23:44:00,2.28615,2.28615,2.28603,2.28603,14900000.0
2005-12-09 23:45:00,2.28607,2.28617,2.28593,2.28593,51500000.0
2005-12-09 23:46:00,2.28594,2.28616,2.28592,2.28616,35100000.0
2005-12-09 23:47:00,2.28599,2.28599,2.28557,2.28574,21500000.0
2005-12-09 23:48:00,2.2856,2.28579,2.2855,2.28579,47200000.0
2005-12-09 23:49:00,2.28571,2.28581,2.28566,2.28581,30700000.0
2005-12-09 23:50:00,2.28577,2.28593,2.28548,2.28548,45300000.0
2005-12-09 23:51:00,2.28555,2.28565,2.28519,2.28519,25200000.0
2005-12-09 23:52:00,2.28522,2.28532,2.28512,2.28517,17600000.0
2005-12-09 23:53:00,2.28525,2.2854,2.28501,2.2851,44700000.0
2005-12-09 23:54:00,2.2853,2.28536,2.28513,2.28513,28400000.0
2005-12-09 23:55:00,2.28522,2.28525,2.28498,2.28508,38100000.0
2005-12-09 23:56:00,2.28529,2.28548,2.28525,2.28539,39300000.0
2005-12-09 23:57:00,2.28541,2.28574,2.28503,2.28503,26200000.0
2005-12-09 23:58:00,2.28483,2.28515,2.2847,2.28512,49400000.0
2005-12-09 23:59:00,2.28507,2.28513,2.28503,2.28513,52200000.0
2005-12-12 00:00:00,2.28528,2.28553,2.2852,2.28523,32000000.0
2005-12-12 00:01:00,2.28486,2.28533,2.28486,2.28533,19000000.0
2005-12-12 00:02:00,2.28542,2.28542,2.28508,2.28522,35800000.0
2005-12-12 00:03:00,2.28526,2.28526,2.28493,2.28493,15000000.0
2005-12-12 00:04:00,2.28499,2.28507,2.28447,2.28507,73299999.0
2005-12-12 00:05:00,2.28483,2.28522,2.28472,2.28518,24100000.0
2005-12-12 00:06:00,2.28517,2.28523,2.28505,2.28523,20400000.0
2005-12-12 00:07:00,2.28517,2.28528,2.28502,2.2851,38000000.0
2005-12-12 00:08:00,2.28517,2.28521,2.28436,2.28436,34900000.0
2005-12-12 00:09:00,2.28476,2.28484,2.28476,2.28478,21300000.0
2005-12-12 00:10:00,2.28483,2.28483,2.28476,2.28476,22700000.0
2005-12-12 00:11:00,2.28503,2.28503,2.28383,2.28406,24600000.0
2005-12-12 00:12:00,2.28419,2.28419,2.28377,2.28377,57600000.0
2005-12-12 00:13:00,2.28373,2.28373,2.28356,2.28356,11600000.0
2005-12-12 00:14:00,2.28344,2.28371,2.2834,2.2834,34900000.0
2005-12-12 00:15:00,2.28327,2.2834,2.28327,2.2834,12500000.0
2005-12-12 00:16:00,2.28353,2.28381,2.28347,2.28371,46000000.0
2005-12-12 00:17:00,2.28357,2.28367,2.28344,2.28347,22000000.0
2005-12-12 00:18:00,2.28373,2.28425,2.28373,2.28395,18900000.0
2005-12-12 00:19:00,2.28396,2.28396,2.28369,2.2838,42100000.0
2005-12-12 00:20:00,2.28405,2.28429,2.28405,2.28424,11500000.0
2005-12-12 00:21:00,2.2841,2.2841,2.28386,2.28398,24600000.0
2005-12-12 00:22:00,2.28414,2.28424,2.28414,2.28424,14000000.0
2005-12-12 00:23:00,2.28414,2.28434,2.28407,2.28422,40800000.0
2005-12-12 00:24:00,2.28439,2.28439,2.284,2.28402,40800000.0
2005-12-12 00:25:00,2.28402,2.28405,2.28395,2.28405,20800000.0
2005-12-12 00:26:00,2.28398,2.2842,2.28393,2.28406,41200000.0
2005-12-12 00:27:00,2.28413,2.2843,2.28413,2.2843,30200000.0
2005-12-12 00:28:00,2.2842,2.28463,2.28418,2.28463,32900000.0
2005-12-12 00:29:00,2.2846,2.28468,2.28427,2.28427,37400000.0
2005-12-12 00:30:00,2.28416,2.28438,2.28404,2.28438,39500000.0
2005-12-12 00:31:00,2.2844,2.28468,2.28438,2.28468,37500000.0
2005-12-12 00:32:00,2.2847,2.28477,2.28458,2.28465,51500000.0
2005-12-12 00:33:00,2.28453,2.28489,2.28448,2.28489,15200000.0
2005-12-12 00:34:00,2.28505,2.28525,2.28505,2.28505,24800000.0
2005-12-12 00:35:00,2.2851,2.28527,2.28505,2.28515,66900000.0
2005-12-12 00:36:00,2.28512,2.28515,2.28512,2.28515,4800000.0
2005-12-12 00:37:00,2.28515,2.28515,2.28487,2.28487,34800000.0
2005-12-12 00:38:00,2.28495,2.28495,2.28478,2.28485,32400000.0
2005-12-12 00:39:00,2.28491,2.2855,2.28491,2.2855,34500000.0
2005-12-12 00:40:00,2.28565,2.28565,2.28552,2.28552,15900000.0
2005-12-12 00:41:00,2.2858,2.28584,2.28558,2.28566,22100000.0
2005-12-12 00:42:00,2.2858,2.2858,2.28507,2.28507,27400000.0
2005-12-12 00:43:00,2.28508,2.28508,2.2846,2.28465,15100000.0
2005-12-12 00:44:00,2.28455,2.28465,2.28453,2.28465,41900000.0
2005-12-12 00:45:00,2.28464,2.28484,2.28464,2.28481,10400000.0
2005-12-12 00:46:00,2.28466,2.28478,2.28428,2.28428,31400000.0
2005-12-12 00:47:00,2.2843,2.28444,2.28428,2.28437,26100000.0
2005-12-12 00:48:00,2.28439,2.28445,2.28423,2.28437,53400001.0
2005-12-12 00:49:00,2.28431,2.28433,2.28409,2.2841,17500000.0
2005-12-12 00:50:00,2.28414,2.28437,2.28414,2.28422,54200000.0
2005-12-12 00:51:00,2.28422,2.28422,2.28403,2.2842,35400000.0
2005-12-12 00:52:00,2.28406,2.28448,2.28406,2.28432,27700000.0
2005-12-12 00:53:00,2.28419,2.28466,2.28417,2.28466,63300000.0
2005-12-12 00:54:00,2.2848,2.28489,2.2847,2.28478,43400000.0
2005-12-12 00:55:00,2.28462,2.28486,2.28461,2.28461,19600000.0
2005-12-12 00:56:00,2.28454,2.28471,2.28445,2.28465,35700000.0
2005-12-12 00:57:00,2.2847,2.28477,2.28462,2.28477,16800000.0
2005-12-12 00:58:00,2.28455,2.2847,2.2845,2.28453,19500000.0
2005-12-12 00:59:00,2.28451,2.28451,2.28427,2.28438,34100000.0
2005-12-12 01:00:00,2.2845,2.285,2.28436,2.285,54800000.0
2005-12-12 01:01:00,2.28503,2.28576,2.28503,2.28576,33900000.0
2005-12-12 01:02:00,2.28556,2.28577,2.28556,2.2856,24200000.0
2005-12-12 01:03:00,2.28565,2.28565,2.28524,2.28529,24400000.0
2005-12-12 01:04:00,2.28541,2.28541,2.28503,2.28508,25400000.0
2005-12-12 01:05:00,2.28536,2.28537,2.2852,2.28525,25400000.0
2005-12-12 01:06:00,2.28513,2.28513,2.285,2.28502,28500000.0
2005-12-12 01:07:00,2.28487,2.28509,2.28423,2.28425,24000000.0
2005-12-12 01:08:00,2.28394,2.28394,2.28347,2.28347,17300000.0
2005-12-12 01:09:00,2.28357,2.28413,2.28357,2.28385,25400000.0
2005-12-12 01:10:00,2.28403,2.28414,2.28381,2.28409,37200000.0
2005-12-12 01:11:00,2.28401,2.28401,2.28384,2.28384,15100000.0
2005-12-12 01:12:00,2.28375,2.28397,2.28375,2.2839,34200000.0
2005-12-12 01:13:00,2.28384,2.28397,2.28376,2.28376,14300000.0
2005-12-12 01:14:00,2.28388,2.28399,2.28387,2.28394,18100000.0
2005-12-12 01:15:00,2.2841,2.28435,2.2841,2.28435,17700000.0
2005-12-12 01:16:00,2.28427,2.28427,2.28404,2.28404,30300000.0
2005-12-12 01:17:00,2.28416,2.28435,2.28398,2.2842,51400000.0
2005-12-12 01:18:00,2.28414,2.28414,2.2839,2.28398,21500000.0
2005-12-12 01:19:00,2.28402,2.2841,2.28377,2.2841,34500000.0
2005-12-12 01:20:00,2.28412,2.28443,2.28412,2.28421,51200000.0
2005-12-12 01:21:00,2.28425,2.28428,2.28412,2.28416,17300000.0
2005-12-12 01:22:00,2.28428,2.28471,2.28422,2.2843,39400000.0
2005-12-12 01:23:00,2.28428,2.28443,2.28417,2.28417,18800000.0
2005-12-12 01:24:00,2.2842,2.28422,2.28399,2.28422,49400000.0
2005-12-12 01:25:00,2.28408,2.28408,2.28372,2.28372,10800000.0
2005-12-12 01:26:00,2.28377,2.28394,2.28377,2.28389,27100000.0
2005-12-12 01:27:00,2.28385,2.28385,2.28357,2.28384,50300000.0
2005-12-12 01:28:00,2.28371,2.28371,2.28346,2.28346,32699999.0
2005-12-12 01:29:00,2.28357,2.28388,2.28357,2.28379,15100000.0
2005-12-12 01:30:00,2.28383,2.28419,2.28383,2.28419,36900000.0
2005-12-12 01:31:00,2.28408,2.28426,2.2839,2.28426,27600000.0
2005-12-12 01:32:00,2.28411,2.28411,2.28377,2.28377,12000000.0
2005-12-12 01:33:00,2.28363,2.28407,2.2836,2.28385,72500001.0
2005-12-12 01:34:00,2.28367,2.28388,2.28355,2.28355,39200000.0
2005-12-12 01:35:00,2.28354,2.28363,2.28343,2.28343,24800000.0
2005-12-12 01:36:00,2.28327,2.28342,2.28319,2.28323,35800000.0
2005-12-12 01:37:00,2.28331,2.28371,2.28331,2.28345,17800000.0
2005-12-12 01:38:00,2.2834,2.2834,2.28318,2.28333,38700000.0
2005-12-12 01:39:00,2.28336,2.28355,2.28333,2.28341,45300001.0
2005-12-12 01:40:00,2.28352,2.28363,2.28345,2.28345,48900000.0
2005-12-12 01:41:00,2.28357,2.28379,2.28351,2.28365,41600000.0
2005-12-12 01:42:00,2.28361,2.28378,2.28344,2.28378,44600000.0
2005-12-12 01:43:00,2.28378,2.28387,2.28378,2.28381,35400000.0
2005-12-12 01:44:00,2.28405,2.28413,2.28393,2.28403,47200000.0
2005-12-12 01:45:00,2.28399,2.28402,2.28369,2.28369,24200000.0
2005-12-12 01:46:00,2.28358,2.28383,2.28358,2.28372,38900000.0
2005-12-12 01:47:00,2.2837,2.28406,2.2837,2.28392,38900000.0
2005-12-12 01:48:00,2.28405,2.28431,2.28388,2.28412,35000000.0
2005-12-12 01:49:00,2.28417,2.28429,2.28417,2.28428,37900000.0
2005-12-12 01:50:00,2.28415,2.28421,2.28406,2.28411,29600000.0
2005-12-12 01:51:00,2.28423,2.28434,2.28408,2.28408,31900000.0
2005-12-12 01:52:00,2.284,2.2843,2.284,2.28412,66400001.0
2005-12-12 01:53:00,2.28398,2.2843,2.28398,2.2843,35100000.0
2005-12-12 01:54:00,2.28433,2.28455,2.28433,2.28434,31300000.0
2005-12-12 01:55:00,2.28437,2.2845,2.28437,2.28437,18800000.0
2005-12-12 01:56:00,2.28437,2.28453,2.28437,2.28439,31100000.0
2005-12-12 01:57:00,2.28466,2.28475,2.28458,2.28473,30700000.0
2005-12-12 01:58:00,2.28484,2.28484,2.28453,2.28453,23900000.0
2005-12-12 01:59:00,2.28448,2.28459,2.28446,2.28448,40000000.0
2005-12-12 02:00:00,2.28445,2.28459,2.28441,2.28459,20800000.0
2005-12-12 02:01:00,2.28451,2.28472,2.28446,2.28453,22600000.0
2005-12-12 02:02:00,2.28456,2.28464,2.28453,2.2846,45499999.0
2005-12-12 02:03:00,2.28446,2.28446,2.28427,2.28427,15200000.0
2005-12-12 02:04:00,2.28434,2.28446,2.28431,2.28446,33700001.0
2005-12-12 02:05:00,2.28458,2.2849,2.28454,2.2849,63100000.0
2005-12-12 02:06:00,2.28477,2.28485,2.28465,2.28485,25600000.0
2005-12-12 02:07:00,2.28469,2.28469,2.28438,2.28453,50000000.0
2005-12-12 02:08:00,2.28441,2.28461,2.28432,2.28461,41400000.0
2005-12-12 02:09:00,2.28464,2.28465,2.28455,2.28455,24100000.0
2005-12-12 02:10:00,2.2846,2.2846,2.28439,2.28459,22000000.0
2005-12-12 02:11:00,2.2845,2.28465,2.2845,2.28465,10000000.0
2005-12-12 02:12:00,2.2847,2.2847,2.28451,2.28467,30200000.0
2005-12-12 02:13:00,2.28443,2.28443,2.28425,2.28425,15500000.0
2005-12-12 02:14:00,2.28427,2.28427,2.28418,2.28418,15100000.0
2005-12-12 02:15:00,2.28426,2.28463,2.28407,2.28449,66400000.0
2005-12-12 02:16:00,2.2844,2.2844,2.2841,2.2841,41600000.0
2005-12-12 02:17:00,2.28394,2.28398,2.28368,2.28395,25300000.0
2005-12-12 02:18:00,2.28405,2.28445,2.28405,2.28431,27400000.0
2005-12-12 02:19:00,2.28419,2.28478,2.28419,2.28456,41100000.0
2005-12-12 02:20:00,2.28467,2.28483,2.28467,2.28483,20000000.0
2005-12-12 02:21:00,2.28469,2.28469,2.28448,2.28451,19400000.0
2005-12-12 02:22:00,2.2847,2.28482,2.28449,2.28449,33400000.0
2005-12-12 02:23:00,2.28447,2.28478,2.28447,2.28468,42600000.0
2005-12-12 02:24:00,2.28473,2.28473,2.28457,2.28457,22100000.0
2005-12-12 02:25:00,2.28439,2.28467,2.28439,2.28467,18400000.0
2005-12-12 02:26:00,2.2846,2.28483,2.28449,2.28483,39300000.0
2005-12-12 02:27:00,2.28479,2.28479,2.28437,2.28453,27900000.0
2005-12-12 02:28:00,2.28436,2.28436,2.28402,2.28407,15800000.0
2005-12-12 02:29:00,2.28386,2.28435,2.28386,2.284,61300000.0
2005-12-12 02:30:00,2.28411,2.28429,2.28411,2.28418,31400000.0
2005-12-12 02:31:00,2.28411,2.28442,2.28406,2.28442,33900000.0
2005-12-12 02:32:00,2.28425,2.28436,2.28415,2.2843,30800000.0
2005-12-12 02:33:00,2.28438,2.28438,2.28425,2.28425,39200000.0
2005-12-12 02:34:00,2.28431,2.28443,2.28431,2.28435,21600000.0
2005-12-12 02:35:00,2.28435,2.28445,2.28422,2.28422,24400000.0
2005-12-12 02:36:00,2.28458,2.28468,2.2843,2.2844,26100000.0
2005-12-12 02:37:00,2.28446,2.28451,2.28416,2.28426,40800000.0
2005-12-12 02:38:00,2.28429,2.28445,2.28415,2.28415,31500000.0
2005-12-12 02:39:00,2.2844,2.2845,2.2844,2.2845,7600000.0
2005-12-12 02:40:00,2.28453,2.2846,2.28453,2.2846,18500000.0
2005-12-12 02:41:00,2.28456,2.28457,2.28443,2.28453,31700000.0
2005-12-12 02:42:00,2.28443,2.28454,2.28439,2.28439,22000000.0
2005-12-12 02:43:00,2.28447,2.28448,2.28424,2.28443,33900000.0
2005-12-12 02:44:00,2.28445,2.28445,2.28438,2.28438,6900000.0
2005-12-12 02:45:00,2.2844,2.2844,2.2844,2.2844,6400000.0
2005-12-12 02:46:00,2.28443,2.28454,2.28431,2.28442,33300000.0
2005-12-12 02:47:00,2.2843,2.2844,2.2843,2.2844,12500000.0
2005-12-12 02:48:00,2.28411,2.28428,2.28397,2.28428,48600000.0
2005-12-12 02:49:00,2.28434,2.28448,2.28434,2.28448,12000000.0
2005-12-12 02:50:00,2.28439,2.28441,2.28427,2.28427,22700000.0
2005-12-12 02:51:00,2.28422,2.28486,2.28422,2.28486,20400000.0
2005-12-12 02:52:00,2.28472,2.28472,2.28437,2.28457,18800000.0
2005-12-12 02:53:00,2.2848,2.28484,2.28467,2.28468,23800000.0
2005-12-12 02:54:00,2.28467,2.28497,2.28464,2.28489,37200000.0
2005-12-12 02:55:00,2.28499,2.28509,2.2849,2.28493,37800000.0
2005-12-12 02:56:00,2.28513,2.28513,2.28478,2.28486,27000000.0
2005-12-12 02:57:00,2.28489,2.285,2.28485,2.28489,46200000.0
2005-12-12 02:58:00,2.28495,2.28505,2.28495,2.28495,27800000.0
2005-12-12 02:59:00,2.28512,2.28512,2.2849,2.2849,22500000.0
2005-12-12 03:00:00,2.2848,2.28515,2.2848,2.285,42299999.0
2005-12-12 03:01:00,2.28493,2.28505,2.28491,2.28503,15700000.0
2005-12-12 03:02:00,2.28495,2.28495,2.2849,2.2849,15400000.0
2005-12-12 03:03:00,2.28497,2.28524,2.28497,2.28512,38800000.0
2005-12-12 03:04:00,2.28509,2.28512,2.28484,2.2851,40700000.0
2005-12-12 03:05:00,2.28471,2.28471,2.28434,2.28467,14100000.0
2005-12-12 03:06:00,2.28468,2.28485,2.28468,2.28474,39900000.0
2005-12-12 03:07:00,2.28494,2.28507,2.2847,2.28481,33400000.0
2005-12-12 03:08:00,2.28508,2.28538,2.28508,2.28538,11800000.0
2005-12-12 03:09:00,2.28543,2.28551,2.28538,2.28549,18100000.0
2005-12-12 03:10:00,2.28567,2.28567,2.2855,2.28564,21500000.0
2005-12-12 03:11:00,2.28571,2.28581,2.28563,2.28579,22800000.0
2005-12-12 03:12:00,2.2859,2.28598,2.2857,2.28589,32900000.0
2005-12-12 03:13:00,2.28579,2.28597,2.28579,2.2858,42600000.0
2005-12-12 03:14:00,2.28575,2.28612,2.28565,2.28589,63900000.0
2005-12-12 03:15:00,2.28585,2.28619,2.28581,2.28602,29200000.0
2005-12-12 03:16:00,2.28603,2.28646,2.2859,2.28622,46500001.0
2005-12-12 03:17:00,2.28618,2.28656,2.28606,2.28656,30300000.0
2005-12-12 03:18:00,2.28646,2.28646,2.28614,2.28619,20000000.0
2005-12-12 03:19:00,2.28625,2.28634,2.2861,2.2861,26600000.0
2005-12-12 03:20:00,2.28623,2.28628,2.28557,2.28557,23600000.0
2005-12-12 03:21:00,2.28536,2.28624,2.28536,2.28573,52500000.0
2005-12-12 03:22:00,2.28544,2.28544,2.28512,2.28525,23200000.0
2005-12-12 03:23:00,2.28532,2.28532,2.28515,2.28515,40200000.0
2005-12-12 03:24:00,2.28525,2.28534,2.28393,2.28401,27900000.0
2005-12-12 03:25:00,2.28429,2.28459,2.28429,2.28434,21500000.0
2005-12-12 03:26:00,2.28417,2.28493,2.28403,2.28493,40800000.0
2005-12-12 03:27:00,2.28508,2.28508,2.28478,2.28486,39900000.0
2005-12-12 03:28:00,2.28482,2.28501,2.28473,2.28487,39500000.0
2005-12-12 03:29:00,2.28483,2.28538,2.28475,2.28509,44900000.0
2005-12-12 03:30:00,2.28496,2.2854,2.28494,2.2854,25700000.0
2005-12-12 03:31:00,2.28538,2.28538,2.28511,2.28515,42200000.0
2005-12-12 03:32:00,2.28515,2.28523,2.28511,2.28511,28500000.0
2005-12-12 03:33:00,2.28515,2.28517,2.28489,2.28494,29300000.0
2005-12-12 03:34:00,2.28478,2.28526,2.28478,2.28508,32400000.0
2005-12-12 03:35:00,2.28492,2.28495,2.28492,2.28495,4800000.0
2005-12-12 03:36:00,2.28499,2.28536,2.28499,2.28516,42300000.0
2005-12-12 03:37:00,2.28503,2.28503,2.28475,2.28486,28100000.0
2005-12-12 03:38:00,2.28481,2.28498,2.28454,2.28465,30800000.0
2005-12-12 03:39:00,2.28456,2.28467,2.28436,2.28467,22000000.0
2005-12-12 03:40:00,2.28477,2.28495,2.28474,2.28474,14500000.0
2005-12-12 03:41:00,2.28457,2.28462,2.28407,2.28407,13600000.0
2005-12-12 03:42:00,2.28379,2.28414,2.28369,2.28414,31100000.0
2005-12-12 03:43:00,2.2848,2.28547,2.28446,2.28514,53100000.0
2005-12-12 03:44:00,2.28504,2.28519,2.28494,2.28504,40600000.0
2005-12-12 03:45:00,2.28537,2.28627,2.28537,2.28627,21000000.0
2005-12-12 03:46:00,2.28617,2.28617,2.28584,2.28592,10800000.0
2005-12-12 03:47:00,2.28582,2.28582,2.28565,2.28565,15700000.0
2005-12-12 03:48:00,2.28551,2.28555,2.28527,2.28549,38700000.0
2005-12-12 03:49:00,2.28552,2.28587,2.28548,2.28587,23200000.0
2005-12-12 03:50:00,2.28575,2.28579,2.28555,2.28576,43500000.0
2005-12-12 03:51:00,2.28568,2.28582,2.28547,2.28573,25900000.0
2005-12-12 03:52:00,2.28566,2.28575,2.28558,2.28559,64400000.0
2005-12-12 03:53:00,2.28552,2.28562,2.28548,2.28562,44900000.0
2005-12-12 03:54:00,2.28543,2.28543,2.28511,2.28532,49200000.0
2005-12-12 03:55:00,2.28529,2.28537,2.28504,2.28518,55700000.0
2005-12-12 03:56:00,2.28508,2.28516,2.28493,2.28516,49400000.0
2005-12-12 03:57:00,2.28511,2.28511,2.28472,2.28472,40299999.0
2005-12-12 03:58:00,2.28469,2.28469,2.28436,2.28462,25700000.0
2005-12-12 03:59:00,2.28456,2.2847,2.28444,2.2847,42699999.0
2005-12-12 04:00:00,2.28462,2.28481,2.28452,2.28456,34000000.0
2005-12-12 04:01:00,2.28451,2.28473,2.28451,2.28463,17100000.0
2005-12-12 04:02:00,2.28457,2.28457,2.28404,2.28404,23200000.0
2005-12-12 04:03:00,2.28414,2.28419,2.284,2.28402,57500000.0
2005-12-12 04:04:00,2.28403,2.28413,2.28403,2.28413,21300000.0
2005-12-12 04:05:00,2.28403,2.28432,2.28395,2.28432,22400000.0
2005-12-12 04:06:00,2.2844,2.28453,2.28429,2.28431,53400000.0
2005-12-12 04:07:00,2.28422,2.28439,2.28391,2.28391,33700000.0
2005-12-12 04:08:00,2.28364,2.28417,2.28361,2.28361,28700000.0
2005-12-12 04:09:00,2.28364,2.28419,2.28364,2.28398,11100000.0
2005-12-12 04:10:00,2.28404,2.28431,2.28404,2.28409,37300000.0
2005-12-12 04:11:00,2.28412,2.28412,2.28403,2.28403,19900000.0
2005-12-12 04:12:00,2.28384,2.28395,2.28365,2.28395,36600000.0
2005-12-12 04:13:00,2.28384,2.28404,2.28382,2.28388,42200000.0
2005-12-12 04:14:00,2.28392,2.28402,2.28369,2.28393,29100000.0
2005-12-12 04:15:00,2.28367,2.28392,2.28362,2.28368,47300000.0
2005-12-12 04:16:00,2.28383,2.2842,2.28383,2.28411,36500000.0
2005-12-12 04:17:00,2.28427,2.28427,2.28392,2.28392,59200000.0
2005-12-12 04:18:00,2.2842,2.2842,2.28402,2.28407,15900000.0
2005-12-12 04:19:00,2.28406,2.28424,2.28387,2.28387,34400000.0
2005-12-12 04:20:00,2.28393,2.28394,2.28347,2.2835,47400000.0
2005-12-12 04:21:00,2.28348,2.28373,2.28348,2.28356,40400000.0
2005-12-12 04:22:00,2.28341,2.28346,2.28322,2.28339,35100000.0
2005-12-12 04:23:00,2.28324,2.28348,2.28319,2.2834,39400000.0
2005-12-12 04:24:00,2.28342,2.28374,2.28319,2.28361,43600000.0
2005-12-12 04:25:00,2.28386,2.2839,2.28342,2.28342,35900000.0
2005-12-12 04:26:00,2.28338,2.28359,2.28335,2.28341,29700000.0
2005-12-12 04:27:00,2.28338,2.28344,2.28315,2.28336,35900000.0
2005-12-12 04:28:00,2.28355,2.2837,2.28351,2.28351,14200000.0
2005-12-12 04:29:00,2.28366,2.28366,2.28342,2.28352,30299999.0
2005-12-12 04:30:00,2.28364,2.28364,2.28335,2.28343,50700000.0
2005-12-12 04:31:00,2.28351,2.28369,2.28351,2.28369,9600000.0
2005-12-12 04:32:00,2.28388,2.28404,2.2838,2.284,34700000.0
2005-12-12 04:33:00,2.28401,2.28415,2.284,2.28408,25400000.0
2005-12-12 04:34:00,2.28409,2.28438,2.28409,2.28425,35900000.0
2005-12-12 04:35:00,2.28434,2.2845,2.28404,2.28413,61599999.0
2005-12-12 04:36:00,2.28407,2.28407,2.28394,2.28394,28700000.0
2005-12-12 04:37:00,2.28389,2.28402,2.28386,2.284,34100000.0
2005-12-12 04:38:00,2.28407,2.28418,2.28407,2.28418,15700000.0
2005-12-12 04:39:00,2.28421,2.28429,2.28409,2.2842,27500000.0
2005-12-12 04:40:00,2.28405,2.28437,2.28402,2.28437,25000000.0
2005-12-12 04:41:00,2.28414,2.28414,2.28385,2.28391,29400000.0
2005-12-12 04:42:00,2.28397,2.28413,2.28389,2.28413,37500000.0
2005-12-12 04:43:00,2.28424,2.28426,2.28424,2.28426,6100000.0
2005-12-12 04:44:00,2.28448,2.28461,2.28448,2.28449,22700000.0
2005-12-12 04:45:00,2.28451,2.28474,2.28444,2.28474,28300000.0
2005-12-12 04:46:00,2.28475,2.28481,2.28467,2.28481,42100000.0
2005-12-12 04:47:00,2.28477,2.28477,2.28458,2.28458,31200000.0
2005-12-12 04:48:00,2.28463,2.28471,2.28463,2.28465,10000000.0
2005-12-12 04:49:00,2.28507,2.28507,2.28501,2.28501,11800000.0
2005-12-12 04:50:00,2.28498,2.28518,2.28498,2.28518,30600000.0
2005-12-12 04:51:00,2.28512,2.28514,2.28483,2.285,47700000.0
2005-12-12 04:52:00,2.28496,2.28496,2.28477,2.28484,45800000.0
2005-12-12 04:53:00,2.28503,2.28503,2.28476,2.28484,38000000.0
2005-12-12 04:54:00,2.28485,2.28513,2.28485,2.28502,23900000.0
2005-12-12 04:55:00,2.28518,2.28544,2.28518,2.28544,32500000.0
2005-12-12 04:56:00,2.28546,2.28603,2.28546,2.2858,47700000.0
2005-12-12 04:57:00,2.28574,2.28574,2.2852,2.28528,33900000.0
2005-12-12 04:58:00,2.2853,2.28554,2.28513,2.28536,53200000.0
2005-12-12 04:59:00,2.28539,2.28539,2.28539,2.28539,9400000.0
2005-12-12 05:00:00,2.2856,2.2856,2.2855,2.28559,9000000.0
2005-12-12 05:01:00,2.28562,2.28595,2.28562,2.28572,18600000.0
2005-12-12 05:02:00,2.28567,2.28567,2.2854,2.28551,37100001.0
2005-12-12 05:03:00,2.28543,2.28559,2.28531,2.28555,34100000.0
2005-12-12 05:04:00,2.28562,2.28567,2.28545,2.28551,34900000.0
2005-12-12 05:05:00,2.28554,2.28554,2.28529,2.28529,26100000.0
2005-12-12 05:06:00,2.28524,2.28538,2.28523,2.28523,19600000.0
2005-12-12 05:07:00,2.28521,2.28521,2.28519,2.28519,2000000.0
2005-12-12 05:08:00,2.28537,2.28572,2.28522,2.28522,44100000.0
2005-12-12 05:09:00,2.28512,2.28527,2.28512,2.28517,35200000.0
2005-12-12 05:10:00,2.28518,2.28519,2.28513,2.28513,14600000.0
2005-12-12 05:11:00,2.28512,2.28512,2.28485,2.2849,28100000.0
2005-12-12 05:12:00,2.28498,2.2851,2.28498,2.28504,34300000.0
2005-12-12 05:13:00,2.28496,2.28515,2.28487,2.28498,25300000.0
2005-12-12 05:14:00,2.2849,2.28493,2.28477,2.28477,42500000.0
2005-12-12 05:15:00,2.28492,2.28503,2.28492,2.28503,11200000.0
2005-12-12 05:16:00,2.28465,2.28482,2.28435,2.28435,39900001.0
2005-12-12 05:17:00,2.28413,2.28481,2.28412,2.28446,62100002.0
2005-12-12 05:18:00,2.2843,2.28448,2.28428,2.28438,46500000.0
2005-12-12 05:19:00,2.28442,2.28455,2.28433,2.28455,66600000.0
2005-12-12 05:20:00,2.28435,2.28448,2.28427,2.2844,33200000.0
2005-12-12 05:21:00,2.28433,2.28445,2.28433,2.2844,20600000.0
2005-12-12 05:22:00,2.28433,2.28445,2.2843,2.28437,18100000.0
2005-12-12 05:23:00,2.28435,2.28458,2.28433,2.28445,23800000.0
2005-12-12 05:24:00,2.28439,2.28453,2.28433,2.28441,27900000.0
2005-12-12 05:25:00,2.28433,2.28453,2.28433,2.2844,26000000.0
2005-12-12 05:26:00,2.28468,2.28508,2.28468,2.28507,25400000.0
2005-12-12 05:27:00,2.28518,2.28551,2.28518,2.28551,17400000.0
2005-12-12 05:28:00,2.28542,2.28561,2.28527,2.28543,35100000.0
2005-12-12 05:29:00,2.28514,2.28514,2.2846,2.28463,20200000.0
2005-12-12 05:30:00,2.28448,2.28486,2.28446,2.28458,40400000.0
2005-12-12 05:31:00,2.28453,2.28479,2.28453,2.2847,36400000.0
2005-12-12 05:32:00,2.28475,2.28497,2.28475,2.2848,19600000.0
2005-12-12 05:33:00,2.28491,2.28614,2.28484,2.28614,55800000.0
2005-12-12 05:34:00,2.2862,2.28635,2.28563,2.28611,44000000.0
2005-12-12 05:35:00,2.28625,2.28642,2.28621,2.2864,14100000.0
2005-12-12 05:36:00,2.28644,2.28671,2.28606,2.28671,36800000.0
2005-12-12 05:37:00,2.28672,2.28672,2.28654,2.2867,22400000.0
2005-12-12 05:38:00,2.28664,2.28664,2.28642,2.28659,24000000.0
2005-12-12 05:39:00,2.28653,2.28667,2.28629,2.28629,26400000.0
2005-12-12 05:40:00,2.28618,2.28657,2.28618,2.28641,25600000.0
2005-12-12 05:41:00,2.28649,2.28684,2.28649,2.28679,44300000.0
2005-12-12 05:42:00,2.28667,2.28667,2.28643,2.28653,30600000.0
2005-12-12 05:43:00,2.28654,2.2866,2.28624,2.28624,29800000.0
2005-12-12 05:44:00,2.28612,2.28626,2.28612,2.28621,32200001.0
2005-12-12 05:45:00,2.28624,2.28624,2.28591,2.28591,17200000.0
2005-12-12 05:46:00,2.28598,2.28603,2.28584,2.28603,17500000.0
2005-12-12 05:47:00,2.28602,2.28632,2.28586,2.28616,20200000.0
2005-12-12 05:48:00,2.28654,2.28675,2.28623,2.28675,46000000.0
2005-12-12 05:49:00,2.28681,2.28681,2.28649,2.28676,27300000.0
2005-12-12 05:50:00,2.2869,2.2869,2.28678,2.28678,15900000.0
2005-12-12 05:51:00,2.2869,2.28695,2.28686,2.28695,32100000.0
2005-12-12 05:52:00,2.28702,2.28702,2.2869,2.28695,25200000.0
2005-12-12 05:53:00,2.28683,2.28697,2.28677,2.28697,53800000.0
2005-12-12 05:54:00,2.28694,2.28694,2.28683,2.28684,31200000.0
2005-12-12 05:55:00,2.28677,2.28687,2.28677,2.28687,23100000.0
2005-12-12 05:56:00,2.28682,2.28686,2.2868,2.28686,18400000.0
2005-12-12 05:57:00,2.28684,2.28695,2.2867,2.28688,19400000.0
2005-12-12 05:58:00,2.28677,2.28696,2.28668,2.28668,27500000.0
2005-12-12 05:59:00,2.28664,2.28677,2.28652,2.28672,28100000.0
2005-12-12 06:00:00,2.28651,2.28668,2.28642,2.28662,29500000.0
2005-12-12 06:01:00,2.28682,2.28682,2.28664,2.28664,15400000.0
2005-12-12 06:02:00,2.28647,2.28653,2.28629,2.28629,25600000.0
2005-12-12 06:03:00,2.2863,2.2868,2.2863,2.2868,28600000.0
2005-12-12 06:04:00,2.28683,2.28683,2.28677,2.28677,8800000.0
2005-12-12 06:05:00,2.28664,2.28676,2.28629,2.28649,33900000.0
2005-12-12 06:06:00,2.28655,2.28675,2.28632,2.28675,47400000.0
2005-12-12 06:07:00,2.28669,2.28669,2.28595,2.28595,37300000.0
2005-12-12 06:08:00,2.2861,2.28642,2.2861,2.28624,30400000.0
2005-12-12 06:09:00,2.28618,2.28625,2.28598,2.28607,20800000.0
2005-12-12 06:10:00,2.28602,2.28626,2.286,2.286,41200000.0
2005-12-12 06:11:00,2.28614,2.28638,2.2861,2.2861,39299999.0
2005-12-12 06:12:00,2.28612,2.28656,2.28612,2.28631,33100000.0
2005-12-12 06:13:00,2.28631,2.28657,2.28631,2.28656,26100000.0
2005-12-12 06:14:00,2.28639,2.28639,2.2861,2.2861,22400000.0
2005-12-12 06:15:00,2.28613,2.28618,2.28596,2.28596,32300000.0
2005-12-12 06:16:00,2.28612,2.28612,2.28589,2.28603,35500000.0
2005-12-12 06:17:00,2.2857,2.28573,2.28547,2.28568,28700000.0
2005-12-12 06:18:00,2.28556,2.28556,2.28524,2.28534,21200000.0
2005-12-12 06:19:00,2.28526,2.28539,2.28518,2.28521,21200000.0
2005-12-12 06:20:00,2.28521,2.28547,2.28517,2.28547,18800000.0
2005-12-12 06:21:00,2.2854,2.2854,2.28515,2.2854,29200000.0
2005-12-12 06:22:00,2.28532,2.28537,2.28514,2.28537,27200000.0
2005-12-12 06:23:00,2.28536,2.28565,2.2852,2.28563,28000000.0
2005-12-12 06:24:00,2.28587,2.28604,2.2857,2.28575,46900000.0
2005-12-12 06:25:00,2.28567,2.28605,2.28567,2.28586,18900000.0
2005-12-12 06:26:00,2.28578,2.28588,2.28575,2.28575,23100000.0
2005-12-12 06:27:00,2.2858,2.28583,2.2858,2.28581,31000000.0
2005-12-12 06:28:00,2.28572,2.28578,2.28551,2.28564,30600000.0
2005-12-12 06:29:00,2.28543,2.28579,2.28535,2.28569,42200000.0
2005-12-12 06:30:00,2.28584,2.28584,2.28556,2.28556,43800000.0
2005-12-12 06:31:00,2.28562,2.28578,2.28536,2.28569,36600000.0
2005-12-12 06:32:00,2.28576,2.28576,2.28545,2.28557,30900000.0
2005-12-12 06:33:00,2.28545,2.28551,2.28541,2.28545,52599999.0
2005-12-12 06:34:00,2.28545,2.28545,2.28525,2.28534,30700000.0
2005-12-12 06:35:00,2.28528,2.28528,2.28504,2.28504,15000000.0
2005-12-12 06:36:00,2.28506,2.28523,2.28506,2.28507,32200000.0
2005-12-12 06:37:00,2.28507,2.28534,2.28507,2.28534,26300000.0
2005-12-12 06:38:00,2.28538,2.28557,2.28531,2.28533,32400000.0
2005-12-12 06:39:00,2.28535,2.28568,2.28529,2.28541,28600000.0
2005-12-12 06:40:00,2.28552,2.28556,2.28552,2.28552,27899999.0
2005-12-12 06:41:00,2.2855,2.2855,2.28534,2.28545,17600000.0
2005-12-12 06:42:00,2.28552,2.28552,2.28541,2.28549,74499999.0
2005-12-12 06:43:00,2.28542,2.28542,2.2852,2.28541,15600000.0
2005-12-12 06:44:00,2.28537,2.28589,2.28537,2.28589,17600000.0
2005-12-12 06:45:00,2.28594,2.28602,2.28564,2.28564,30700000.0
2005-12-12 06:46:00,2.28559,2.28572,2.28547,2.28572,16800000.0
2005-12-12 06:47:00,2.2858,2.2858,2.2857,2.28575,13600000.0
2005-12-12 06:48:00,2.28571,2.28587,2.28571,2.28587,11000000.0
2005-12-12 06:49:00,2.28584,2.28584,2.28563,2.28567,17600000.0
2005-12-12 06:50:00,2.28563,2.28563,2.28533,2.28542,27400000.0
2005-12-12 06:51:00,2.28551,2.2856,2.28535,2.2854,30300000.0
2005-12-12 06:52:00,2.28537,2.28542,2.28527,2.28529,25600000.0
2005-12-12 06:53:00,2.28512,2.28512,2.28474,2.2848,23500000.0
2005-12-12 06:54:00,2.28483,2.28495,2.28459,2.28459,35800000.0
2005-12-12 06:55:00,2.28465,2.28502,2.28465,2.28497,18000000.0
2005-12-12 06:56:00,2.28476,2.28486,2.28461,2.28468,31700000.0
2005-12-12 06:57:00,2.28482,2.28491,2.28477,2.28477,25300000.0
2005-12-12 06:58:00,2.28472,2.28498,2.28469,2.28478,32800000.0
2005-12-12 06:59:00,2.28476,2.28489,2.28468,2.28468,30900000.0
2005-12-12 07:00:00,2.28471,2.28488,2.28447,2.28447,31900000.0
2005-12-12 07:01:00,2.28447,2.28448,2.28447,2.28448,4600000.0
2005-12-12 07:02:00,2.28441,2.2847,2.28437,2.2847,41100000.0
2005-12-12 07:03:00,2.28462,2.28487,2.28462,2.28484,19200000.0
2005-12-12 07:04:00,2.28495,2.28502,2.28482,2.28485,54500000.0
2005-12-12 07:05:00,2.285,2.28508,2.28493,2.28496,18000000.0
2005-12-12 07:06:00,2.28499,2.28515,2.28499,2.28511,14800000.0
2005-12-12 07:07:00,2.28519,2.28533,2.28519,2.28527,34500000.0
2005-12-12 07:08:00,2.28538,2.28552,2.28529,2.28532,24900000.0
2005-12-12 07:09:00,2.28527,2.28554,2.28527,2.28547,28100000.0
2005-12-12 07:10:00,2.28514,2.28551,2.28514,2.28545,23400000.0
2005-12-12 07:11:00,2.28546,2.28546,2.28533,2.28533,22000000.0
2005-12-12 07:12:00,2.28538,2.28556,2.28538,2.28556,24100000.0
2005-12-12 07:13:00,2.28559,2.28588,2.28559,2.28588,45399999.0
2005-12-12 07:14:00,2.28586,2.28603,2.28586,2.28588,35600000.0
2005-12-12 07:15:00,2.28608,2.28608,2.28582,2.28598,25100000.0
2005-12-12 07:16:00,2.28612,2.28642,2.28612,2.28642,17300000.0
2005-12-12 07:17:00,2.28644,2.28663,2.28644,2.2866,17400000.0
2005-12-12 07:18:00,2.28663,2.28665,2.28645,2.2866,27600000.0
2005-12-12 07:19:00,2.28664,2.28672,2.28637,2.28644,35400000.0
2005-12-12 07:20:00,2.28633,2.28634,2.28614,2.28628,49900000.0
2005-12-12 07:21:00,2.28628,2.28643,2.28627,2.28643,23100000.0
2005-12-12 07:22:00,2.28631,2.28642,2.2861,2.2861,6800000.0
2005-12-12 07:23:00,2.28611,2.28616,2.28597,2.28598,29400000.0
2005-12-12 07:24:00,2.28617,2.28617,2.28587,2.286,51200000.0
2005-12-12 07:25:00,2.28593,2.28618,2.28593,2.28617,48900000.0
2005-12-12 07:26:00,2.28611,2.28634,2.28608,2.28623,20400000.0
2005-12-12 07:27:00,2.28621,2.28623,2.28597,2.28597,21100000.0
2005-12-12 07:28:00,2.28619,2.28642,2.28619,2.28642,12600000.0
2005-12-12 07:29:00,2.28659,2.28687,2.28654,2.28685,35100000.0
2005-12-12 07:30:00,2.2869,2.2869,2.28664,2.28664,34100000.0
2005-12-12 07:31:00,2.28664,2.28688,2.28664,2.28676,36700000.0
2005-12-12 07:32:00,2.28694,2.28694,2.28676,2.28688,18600000.0
2005-12-12 07:33:00,2.28686,2.28691,2.28678,2.28688,13200000.0
2005-12-12 07:34:00,2.2865,2.2865,2.28623,2.28623,37100000.0
2005-12-12 07:35:00,2.2863,2.2863,2.28584,2.28584,12700000.0
2005-12-12 07:36:00,2.28548,2.28562,2.28539,2.28562,27600000.0
2005-12-12 07:37:00,2.28547,2.28547,2.28518,2.28518,19200000.0
2005-12-12 07:38:00,2.28528,2.28535,2.28511,2.28523,25500000.0
2005-12-12 07:39:00,2.28524,2.28527,2.28502,2.28527,41799999.0
2005-12-12 07:40:00,2.28542,2.28542,2.28533,2.28533,4800000.0
2005-12-12 07:41:00,2.28548,2.28562,2.28533,2.28533,16400000.0
2005-12-12 07:42:00,2.28519,2.28525,2.28508,2.28525,25200000.0
2005-12-12 07:43:00,2.28519,2.28534,2.28516,2.28516,35600000.0
2005-12-12 07:44:00,2.28538,2.28538,2.2852,2.2852,18000000.0
2005-12-12 07:45:00,2.28528,2.2855,2.28527,2.28534,58000000.0
2005-12-12 07:46:00,2.28536,2.28566,2.28525,2.28566,24700000.0
2005-12-12 07:47:00,2.28559,2.2856,2.28532,2.28532,42300000.0
2005-12-12 07:48:00,2.28512,2.2852,2.28512,2.2852,8800000.0
2005-12-12 07:49:00,2.28522,2.28532,2.2852,2.28525,36400000.0
2005-12-12 07:50:00,2.28542,2.28554,2.28539,2.28539,30800000.0
2005-12-12 07:51:00,2.28535,2.28565,2.2852,2.2852,45000000.0
2005-12-12 07:52:00,2.28541,2.28565,2.28541,2.28554,44700000.0
2005-12-12 07:53:00,2.28564,2.28573,2.28564,2.28572,25200000.0
2005-12-12 07:54:00,2.28563,2.28605,2.28563,2.28595,34900000.0
2005-12-12 07:55:00,2.28593,2.28613,2.28576,2.28597,33400000.0
2005-12-12 07:56:00,2.28615,2.28615,2.28585,2.28585,55600000.0
2005-12-12 07:57:00,2.2859,2.28599,2.28582,2.28583,34100000.0
2005-12-12 07:58:00,2.2859,2.28604,2.28556,2.2856,30100000.0
2005-12-12 07:59:00,2.28557,2.28575,2.2855,2.28565,21500000.0
2005-12-12 08:00:00,2.28578,2.2858,2.28546,2.2858,30400000.0
2005-12-12 08:01:00,2.2859,2.28596,2.28583,2.28584,57200000.0
2005-12-12 08:02:00,2.28566,2.28582,2.28565,2.28578,16300000.0
2005-12-12 08:03:00,2.28567,2.28605,2.28565,2.28605,24700000.0
2005-12-12 08:04:00,2.28583,2.28583,2.28565,2.28578,35900000.0
2005-12-12 08:05:00,2.28571,2.28604,2.2857,2.28604,36600000.0
2005-12-12 08:06:00,2.28589,2.28613,2.28572,2.28586,49700000.0
2005-12-12 08:07:00,2.28583,2.28617,2.28571,2.28596,34300000.0
2005-12-12 08:08:00,2.28597,2.28597,2.28593,2.28593,6400000.0
2005-12-12 08:09:00,2.28576,2.28576,2.2856,2.2856,41199999.0
2005-12-12 08:10:00,2.2856,2.28574,2.28558,2.2856,40500000.0
2005-12-12 08:11:00,2.28559,2.28559,2.28544,2.28558,24700000.0
2005-12-12 08:12:00,2.28573,2.28585,2.28571,2.28571,19600000.0
2005-12-12 08:13:00,2.28566,2.28579,2.28542,2.28549,44800000.0
2005-12-12 08:14:00,2.28569,2.28569,2.28544,2.28544,49800000.0
2005-12-12 08:15:00,2.28542,2.28542,2.28489,2.28497,12700000.0
2005-12-12 08:16:00,2.28508,2.28535,2.28508,2.28526,14300000.0
2005-12-12 08:17:00,2.28518,2.28541,2.28497,2.28509,92200000.0
2005-12-12 08:18:00,2.28503,2.28503,2.28454,2.28459,21100000.0
2005-12-12 08:19:00,2.28469,2.28469,2.28434,2.28455,65800000.0
2005-12-12 08:20:00,2.28457,2.28483,2.28457,2.28476,39500000.0
2005-12-12 08:21:00,2.28464,2.28474,2.28463,2.28474,49300000.0
2005-12-12 08:22:00,2.28465,2.2847,2.28452,2.28452,21200000.0
2005-12-12 08:23:00,2.28445,2.28445,2.28421,2.28423,14100000.0
2005-12-12 08:24:00,2.28411,2.28411,2.28374,2.28389,32300000.0
2005-12-12 08:25:00,2.28428,2.2845,2.28428,2.2845,5600000.0
2005-12-12 08:26:00,2.28499,2.28508,2.28483,2.28487,46500000.0
2005-12-12 08:27:00,2.2849,2.285,2.28478,2.285,38900000.0
2005-12-12 08:28:00,2.28508,2.28539,2.28508,2.28518,61800000.0
2005-12-12 08:29:00,2.2852,2.28551,2.2852,2.28551,29700000.0
2005-12-12 08:30:00,2.28543,2.28562,2.28532,2.28544,26800000.0
2005-12-12 08:31:00,2.28554,2.28554,2.28516,2.28516,44800000.0
2005-12-12 08:32:00,2.28515,2.28525,2.28509,2.28522,13800000.0
2005-12-12 08:33:00,2.28558,2.28592,2.28558,2.28574,28000000.0
2005-12-12 08:34:00,2.28577,2.28586,2.28573,2.28575,42500000.0
2005-12-12 08:35:00,2.28575,2.28593,2.28575,2.28588,17600000.0
2005-12-12 08:36:00,2.28598,2.28599,2.28583,2.28592,48200000.0
2005-12-12 08:37:00,2.28595,2.28603,2.28547,2.28547,48400000.0
2005-12-12 08:38:00,2.28537,2.28537,2.28529,2.28533,12700000.0
2005-12-12 08:39:00,2.28526,2.2853,2.28517,2.2853,19900000.0
2005-12-12 08:40:00,2.28527,2.28538,2.28515,2.28525,28500000.0
2005-12-12 08:41:00,2.28528,2.28575,2.28528,2.28575,21900000.0
2005-12-12 08:42:00,2.28586,2.28636,2.28586,2.28627,28400000.0
2005-12-12 08:43:00,2.28622,2.28633,2.28583,2.2863,56900000.0
2005-12-12 08:44:00,2.28643,2.28653,2.28621,2.28635,48700000.0
2005-12-12 08:45:00,2.28629,2.28637,2.28621,2.28626,24500000.0
2005-12-12 08:46:00,2.28618,2.2866,2.28618,2.28647,23200000.0
2005-12-12 08:47:00,2.28649,2.28651,2.28623,2.2864,68400000.0
2005-12-12 08:48:00,2.2864,2.2864,2.2863,2.2863,12000000.0
2005-12-12 08:49:00,2.28634,2.28644,2.28597,2.28597,25300000.0
2005-12-12 08:50:00,2.28592,2.28646,2.28592,2.28643,20700000.0
2005-12-12 08:51:00,2.28638,2.28655,2.28593,2.28598,48800000.0
2005-12-12 08:52:00,2.28606,2.28638,2.28604,2.28615,40700000.0
2005-12-12 08:53:00,2.28625,2.28643,2.28622,2.28626,11600000.0
2005-12-12 08:54:00,2.28619,2.28633,2.28589,2.28589,14300000.0
2005-12-12 08:55:00,2.28577,2.28577,2.28561,2.28561,16800000.0
2005-12-12 08:56:00,2.28553,2.28575,2.2855,2.28558,50300000.0
2005-12-12 08:57:00,2.28564,2.28597,2.28564,2.28588,34100000.0
2005-12-12 08:58:00,2.28597,2.28597,2.28576,2.28576,38800000.0
2005-12-12 08:59:00,2.28554,2.28563,2.28537,2.28545,38900000.0
2005-12-12 09:00:00,2.28523,2.28523,2.28497,2.28515,38000000.0
2005-12-12 09:01:00,2.28508,2.28558,2.28508,2.28549,34200000.0
2005-12-12 09:02:00,2.28555,2.28577,2.28549,2.2856,29000000.0
2005-12-12 09:03:00,2.2856,2.28572,2.28552,2.28566,20800000.0
2005-12-12 09:04:00,2.28565,2.28565,2.28541,2.28551,27900000.0
2005-12-12 09:05:00,2.28545,2.28606,2.28545,2.28606,21000000.0
2005-12-12 09:06:00,2.28618,2.28673,2.28618,2.28673,22600000.0
2005-12-12 09:07:00,2.28696,2.28757,2.28688,2.28706,31200000.0
2005-12-12 09:08:00,2.28705,2.28725,2.28693,2.28725,32900000.0
2005-12-12 09:09:00,2.28709,2.28709,2.28673,2.28691,23100000.0
2005-12-12 09:10:00,2.28686,2.28686,2.28667,2.28667,7600000.0
2005-12-12 09:11:00,2.28655,2.28674,2.28646,2.28674,43000000.0
2005-12-12 09:12:00,2.28651,2.28666,2.28645,2.28658,23500000.0
2005-12-12 09:13:00,2.28677,2.28689,2.2865,2.2865,27400000.0
2005-12-12 09:14:00,2.28649,2.28682,2.28649,2.2868,36500000.0
2005-12-12 09:15:00,2.28682,2.28687,2.28678,2.28687,11400000.0
2005-12-12 09:16:00,2.28675,2.28675,2.28654,2.28659,35900000.0
2005-12-12 09:17:00,2.28646,2.28646,2.28609,2.2863,13600000.0
2005-12-12 09:18:00,2.28632,2.28658,2.28628,2.28637,44100000.0
2005-12-12 09:19:00,2.28644,2.28682,2.28644,2.28655,28100000.0
2005-12-12 09:20:00,2.28674,2.28697,2.28674,2.28682,33700000.0
2005-12-12 09:21:00,2.28698,2.28698,2.2866,2.2866,13500000.0
2005-12-12 09:22:00,2.2867,2.2867,2.28639,2.2864,43300000.0
2005-12-12 09:23:00,2.28646,2.28654,2.2863,2.28654,18000000.0
2005-12-12 09:24:00,2.2865,2.28666,2.2862,2.28666,39100000.0
2005-12-12 09:25:00,2.2865,2.2867,2.28646,2.2867,37400000.0
2005-12-12 09:26:00,2.28687,2.28688,2.28651,2.28652,24800000.0
2005-12-12 09:27:00,2.2867,2.2867,2.28637,2.2865,62899999.0
2005-12-12 09:28:00,2.28661,2.28661,2.28631,2.28653,42100000.0
2005-12-12 09:29:00,2.28648,2.28684,2.28636,2.28652,27000000.0
2005-12-12 09:30:00,2.28643,2.28648,2.28605,2.28605,22400000.0
2005-12-12 09:31:00,2.28608,2.28608,2.2858,2.28604,22300000.0
2005-12-12 09:32:00,2.28626,2.28643,2.28616,2.28635,43600000.0
2005-12-12 09:33:00,2.28635,2.28655,2.2863,2.28646,34600000.0
2005-12-12 09:34:00,2.28649,2.28656,2.28645,2.28656,18800000.0
2005-12-12 09:35:00,2.28677,2.28722,2.28677,2.28708,27300000.0
2005-12-12 09:36:00,2.28713,2.28725,2.28703,2.28709,42400000.0
2005-12-12 09:37:00,2.28707,2.28767,2.287,2.28767,40299999.0
2005-12-12 09:38:00,2.28763,2.28763,2.28707,2.28739,14500000.0
2005-12-12 09:39:00,2.28734,2.28738,2.28698,2.28704,51900001.0
2005-12-12 09:40:00,2.28686,2.28752,2.28686,2.28741,28200000.0
2005-12-12 09:41:00,2.28737,2.28772,2.2873,2.28735,57800000.0
2005-12-12 09:42:00,2.28717,2.28728,2.28717,2.28728,29900000.0
2005-12-12 09:43:00,2.28713,2.28719,2.28692,2.28719,30100000.0
2005-12-12 09:44:00,2.28726,2.28726,2.28681,2.28707,32700000.0
2005-12-12 09:45:00,2.28702,2.28716,2.28689,2.28689,38300000.0
2005-12-12 09:46:00,2.28685,2.28712,2.28675,2.28712,13600000.0
2005-12-12 09:47:00,2.28703,2.28703,2.28683,2.28683,19100000.0
2005-12-12 09:48:00,2.28698,2.28733,2.28698,2.2872,37300000.0
2005-12-12 09:49:00,2.2873,2.28748,2.28712,2.28748,43900000.0
2005-12-12 09:50:00,2.2876,2.28765,2.28732,2.28765,30400000.0
2005-12-12 09:51:00,2.28783,2.28783,2.28741,2.28743,20700000.0
2005-12-12 09:52:00,2.2875,2.2875,2.28712,2.28716,45200000.0
2005-12-12 09:53:00,2.28714,2.2873,2.28707,2.28712,37800000.0
2005-12-12 09:54:00,2.28708,2.28731,2.28708,2.28731,20300000.0
2005-12-12 09:55:00,2.28757,2.28815,2.28757,2.28799,19300000.0
2005-12-12 09:56:00,2.288,2.28811,2.28776,2.28778,25000000.0
2005-12-12 09:57:00,2.2878,2.28801,2.28773,2.28775,37000000.0
2005-12-12 09:58:00,2.28781,2.28781,2.28763,2.28772,32800000.0
2005-12-12 09:59:00,2.28785,2.28801,2.28766,2.28787,31200000.0
2005-12-12 10:00:00,2.28772,2.28809,2.28769,2.28793,32000000.0
2005-12-12 10:01:00,2.28796,2.28802,2.2878,2.28794,22000000.0
2005-12-12 10:02:00,2.28795,2.28803,2.2878,2.28787,22900000.0
2005-12-12 10:03:00,2.28787,2.28787,2.28735,2.28735,28600000.0
2005-12-12 10:04:00,2.2877,2.28788,2.28754,2.28784,48000000.0
2005-12-12 10:05:00,2.28777,2.28777,2.2874,2.2874,32500000.0
2005-12-12 10:06:00,2.28749,2.28749,2.28722,2.2874,53200000.0
2005-12-12 10:07:00,2.28735,2.28735,2.28715,2.28715,25300000.0
2005-12-12 10:08:00,2.28713,2.28744,2.28713,2.28725,49300000.0
2005-12-12 10:09:00,2.28724,2.28767,2.28724,2.28757,29700000.0
2005-12-12 10:10:00,2.28757,2.2877,2.28742,2.28769,38800000.0
2005-12-12 10:11:00,2.28744,2.28762,2.2874,2.28757,30900000.0
2005-12-12 10:12:00,2.28751,2.28762,2.28739,2.28762,29000000.0
2005-12-12 10:13:00,2.28757,2.28764,2.28739,2.28747,18400000.0
2005-12-12 10:14:00,2.28733,2.2874,2.28712,2.28712,42000000.0
2005-12-12 10:15:00,2.28746,2.28774,2.28728,2.28739,17600000.0
2005-12-12 10:16:00,2.2876,2.28809,2.2876,2.28787,36200000.0
2005-12-12 10:17:00,2.28774,2.28807,2.28766,2.28799,79699999.0
2005-12-12 10:18:00,2.2878,2.28816,2.2878,2.28816,18400000.0
2005-12-12 10:19:00,2.28796,2.28803,2.28742,2.28755,34000000.0
2005-12-12 10:20:00,2.2871,2.2871,2.28538,2.28538,30300000.0
2005-12-12 10:21:00,2.28548,2.28553,2.28499,2.28527,45800000.0
2005-12-12 10:22:00,2.28537,2.28608,2.28537,2.28585,52500000.0
2005-12-12 10:23:00,2.28602,2.28605,2.28572,2.28593,45400000.0
2005-12-12 10:24:00,2.28589,2.28614,2.28586,2.28606,40000000.0
2005-12-12 10:25:00,2.28585,2.28592,2.28565,2.28572,43700000.0
2005-12-12 10:26:00,2.28575,2.28605,2.28568,2.28605,37800000.0
2005-12-12 10:27:00,2.28618,2.28626,2.28582,2.28582,50900000.0
2005-12-12 10:28:00,2.2854,2.28563,2.28504,2.28504,48500000.0
2005-12-12 10:29:00,2.28468,2.28468,2.28384,2.28415,35600000.0
2005-12-12 10:30:00,2.28404,2.2843,2.28382,2.2843,35900000.0
2005-12-12 10:31:00,2.28436,2.28448,2.28422,2.28436,27500000.0
2005-12-12 10:32:00,2.28432,2.28454,2.28397,2.28423,40100000.0
2005-12-12 10:33:00,2.28435,2.28476,2.28435,2.28464,57100000.0
2005-12-12 10:34:00,2.28469,2.28506,2.28469,2.28506,21900000.0
2005-12-12 10:35:00,2.28514,2.28516,2.28487,2.28487,45100000.0
2005-12-12 10:36:00,2.28479,2.28482,2.28464,2.28482,18300000.0
2005-12-12 10:37:00,2.28488,2.28498,2.28457,2.28457,54900000.0
2005-12-12 10:38:00,2.28434,2.28455,2.28427,2.2844,30700000.0
2005-12-12 10:39:00,2.2843,2.2845,2.28428,2.2845,38600000.0
2005-12-12 10:40:00,2.2845,2.2845,2.28435,2.28435,46800000.0
2005-12-12 10:41:00,2.28434,2.28448,2.28416,2.28448,32600000.0
2005-12-12 10:42:00,2.28444,2.28453,2.28394,2.28394,58900000.0
2005-12-12 10:43:00,2.28399,2.28436,2.28399,2.28436,17400000.0
2005-12-12 10:44:00,2.28433,2.2845,2.28391,2.28398,38600000.0
2005-12-12 10:45:00,2.28402,2.28423,2.28401,2.28423,30400000.0
2005-12-12 10:46:00,2.28432,2.28434,2.28415,2.28423,40900000.0
2005-12-12 10:47:00,2.28434,2.28449,2.28411,2.28425,22000000.0
2005-12-12 10:48:00,2.28437,2.28512,2.28437,2.28512,33600000.0
2005-12-12 10:49:00,2.28525,2.28528,2.28512,2.28525,19200000.0
2005-12-12 10:50:00,2.28522,2.28537,2.28505,2.28527,46400000.0
2005-12-12 10:51:00,2.28533,2.28544,2.28511,2.28538,35700000.0
2005-12-12 10:52:00,2.28559,2.2859,2.28559,2.2859,28300000.0
2005-12-12 10:53:00,2.28597,2.28601,2.28565,2.28565,28000000.0
2005-12-12 10:54:00,2.28561,2.28581,2.28556,2.28563,28000000.0
2005-12-12 10:55:00,2.28583,2.28598,2.28554,2.2857,59400000.0
2005-12-12 10:56:00,2.28563,2.2857,2.28558,2.28569,19000000.0
2005-12-12 10:57:00,2.28554,2.28581,2.28537,2.28551,57000000.0
2005-12-12 10:58:00,2.28544,2.28552,2.28528,2.28552,36700000.0
2005-12-12 10:59:00,2.28542,2.28543,2.28482,2.2849,43600000.0
2005-12-12 11:00:00,2.2848,2.28497,2.28453,2.2846,31600000.0
2005-12-12 11:01:00,2.28449,2.28449,2.28418,2.28435,23600000.0
2005-12-12 11:02:00,2.28442,2.28458,2.28415,2.28426,42700000.0
2005-12-12 11:03:00,2.2838,2.2838,2.28332,2.28333,27600000.0
2005-12-12 11:04:00,2.28335,2.28404,2.28325,2.28404,21800000.0
2005-12-12 11:05:00,2.28424,2.28432,2.28374,2.28402,33000000.0
2005-12-12 11:06:00,2.28447,2.28458,2.2839,2.28426,40600000.0
2005-12-12 11:07:00,2.28415,2.28467,2.28415,2.28437,55700000.0
2005-12-12 11:08:00,2.2847,2.28528,2.2847,2.28528,38600000.0
2005-12-12 11:09:00,2.28554,2.28577,2.28553,2.28577,32200000.0
2005-12-12 11:10:00,2.28585,2.28609,2.2855,2.2855,24800000.0
2005-12-12 11:11:00,2.2854,2.2854,2.28499,2.28499,61900000.0
2005-12-12 11:12:00,2.28498,2.28508,2.28479,2.28485,38200000.0
2005-12-12 11:13:00,2.28497,2.28548,2.28497,2.28516,36600000.0
2005-12-12 11:14:00,2.28519,2.28526,2.28497,2.2851,79300000.0
2005-12-12 11:15:00,2.28497,2.28502,2.2847,2.28487,32800000.0
2005-12-12 11:16:00,2.28459,2.28483,2.28459,2.28477,36700000.0
2005-12-12 11:17:00,2.28482,2.28493,2.28472,2.28484,35100000.0
2005-12-12 11:18:00,2.28504,2.28507,2.28489,2.28489,33900000.0
2005-12-12 11:19:00,2.28474,2.28493,2.28474,2.28493,14500000.0
2005-12-12 11:20:00,2.28491,2.28513,2.28479,2.28505,52200000.0
2005-12-12 11:21:00,2.28487,2.28494,2.28443,2.28454,24400000.0
2005-12-12 11:22:00,2.2843,2.28462,2.2843,2.2845,20400000.0
2005-12-12 11:23:00,2.28451,2.28479,2.28437,2.28455,56000000.0
2005-12-12 11:24:00,2.28473,2.2849,2.2847,2.28484,30700000.0
2005-12-12 11:25:00,2.28484,2.28501,2.28463,2.28463,38200000.0
2005-12-12 11:26:00,2.28462,2.28489,2.28435,2.28444,27500000.0
2005-12-12 11:27:00,2.28444,2.28461,2.28435,2.28435,54800000.0
2005-12-12 11:28:00,2.28423,2.2843,2.28408,2.2843,48600000.0
2005-12-12 11:29:00,2.28445,2.28445,2.28386,2.28431,36000000.0
2005-12-12 11:30:00,2.2834,2.28447,2.28314,2.28447,36200000.0
2005-12-12 11:31:00,2.28449,2.28462,2.2842,2.28443,36800000.0
2005-12-12 11:32:00,2.28464,2.28493,2.28461,2.28483,28800000.0
2005-12-12 11:33:00,2.28475,2.28475,2.28461,2.28461,24900000.0
2005-12-12 11:34:00,2.2845,2.28456,2.28436,2.28452,44200000.0
2005-12-12 11:35:00,2.28458,2.28485,2.28448,2.28483,26500000.0
2005-12-12 11:36:00,2.28511,2.28538,2.28508,2.28523,54300000.0
2005-12-12 11:37:00,2.285,2.28543,2.2848,2.2854,20300000.0
2005-12-12 11:38:00,2.28532,2.28583,2.28529,2.28583,44300000.0
2005-12-12 11:39:00,2.28598,2.28609,2.28588,2.28605,46600000.0
2005-12-12 11:40:00,2.28594,2.28624,2.28587,2.28624,23100000.0
2005-12-12 11:41:00,2.28601,2.28629,2.28601,2.2861,39500000.0
2005-12-12 11:42:00,2.28592,2.28616,2.28582,2.28599,47700000.0
2005-12-12 11:43:00,2.28614,2.2866,2.28614,2.28648,34100000.0
2005-12-12 11:44:00,2.28648,2.28683,2.28648,2.28683,33200000.0
2005-12-12 11:45:00,2.28692,2.28733,2.28686,2.28727,24200000.0
2005-12-12 11:46:00,2.28741,2.28756,2.28712,2.28744,46800000.0
2005-12-12 11:47:00,2.28754,2.28771,2.28736,2.28736,61000000.0
2005-12-12 11:48:00,2.2872,2.2878,2.2872,2.28765,43300000.0
2005-12-12 11:49:00,2.28761,2.2882,2.28754,2.28817,43700000.0
2005-12-12 11:50:00,2.28823,2.28846,2.28822,2.28846,13800000.0
2005-12-12 11:51:00,2.28856,2.28856,2.28792,2.28794,52500000.0
2005-12-12 11:52:00,2.28793,2.28807,2.28784,2.28807,45000000.0
2005-12-12 11:53:00,2.28792,2.2881,2.28775,2.28807,36500000.0
2005-12-12 11:54:00,2.28793,2.28797,2.28775,2.28775,66899999.0
2005-12-12 11:55:00,2.28771,2.28797,2.28771,2.28775,40700000.0
2005-12-12 11:56:00,2.28781,2.28806,2.28779,2.28787,29400000.0
2005-12-12 11:57:00,2.28796,2.28799,2.28776,2.28794,39800000.0
2005-12-12 11:58:00,2.28788,2.28788,2.28763,2.28766,18200000.0
2005-12-12 11:59:00,2.28767,2.28767,2.28746,2.28758,39200000.0
2005-12-12 12:00:00,2.2876,2.28766,2.28736,2.2874,41900000.0
2005-12-12 12:01:00,2.28752,2.28798,2.28752,2.28776,62400000.0
2005-12-12 12:02:00,2.28764,2.28777,2.2876,2.28772,25500000.0
2005-12-12 12:03:00,2.28772,2.28796,2.28772,2.28792,21400000.0
2005-12-12 12:04:00,2.2878,2.28803,2.28776,2.28794,23200000.0
2005-12-12 12:05:00,2.28796,2.28796,2.28734,2.28754,59300000.0
2005-12-12 12:06:00,2.28766,2.28766,2.28727,2.28748,16000000.0
2005-12-12 12:07:00,2.28746,2.28746,2.28719,2.28731,29300000.0
2005-12-12 12:08:00,2.28731,2.28734,2.2871,2.28716,18100000.0
2005-12-12 12:09:00,2.28723,2.28744,2.28716,2.28744,34100000.0
2005-12-12 12:10:00,2.28755,2.28755,2.28719,2.28725,25200000.0
2005-12-12 12:11:00,2.28735,2.28743,2.28672,2.28672,45100000.0
2005-12-12 12:12:00,2.28662,2.28662,2.28632,2.28642,30400000.0
2005-12-12 12:13:00,2.28623,2.28638,2.28614,2.28619,30900000.0
2005-12-12 12:14:00,2.28623,2.28632,2.28618,2.28625,38000000.0
2005-12-12 12:15:00,2.28624,2.28669,2.28624,2.28658,32900000.0
2005-12-12 12:16:00,2.28658,2.28674,2.28645,2.28663,66800000.0
2005-12-12 12:17:00,2.28669,2.28669,2.28639,2.28662,34300000.0
2005-12-12 12:18:00,2.28673,2.2869,2.28625,2.28625,38000000.0
2005-12-12 12:19:00,2.28631,2.28649,2.28625,2.28634,27400000.0
2005-12-12 12:20:00,2.28622,2.28648,2.28622,2.28638,44700001.0
2005-12-12 12:21:00,2.28628,2.28671,2.28628,2.28662,25000000.0
2005-12-12 12:22:00,2.28668,2.28681,2.28656,2.28663,20500000.0
2005-12-12 12:23:00,2.28669,2.28669,2.28626,2.28661,43200000.0
2005-12-12 12:24:00,2.28658,2.28658,2.28569,2.28569,30600000.0
2005-12-12 12:25:00,2.2858,2.28597,2.2858,2.28589,35700000.0
2005-12-12 12:26:00,2.28595,2.28608,2.28585,2.28585,21300000.0
2005-12-12 12:27:00,2.28577,2.28602,2.28572,2.28587,35200000.0
2005-12-12 12:28:00,2.28582,2.28595,2.28571,2.28587,26000000.0
2005-12-12 12:29:00,2.28586,2.28613,2.28578,2.28583,36000000.0
2005-12-12 12:30:00,2.2859,2.28592,2.28573,2.28586,36900000.0
2005-12-12 12:31:00,2.28594,2.28594,2.28569,2.28576,45700000.0
2005-12-12 12:32:00,2.28576,2.2859,2.28563,2.28574,20200000.0
2005-12-12 12:33:00,2.28544,2.28544,2.28524,2.28532,37000000.0
2005-12-12 12:34:00,2.28552,2.2856,2.28538,2.28538,35600000.0
2005-12-12 12:35:00,2.28537,2.28543,2.28528,2.28528,23700000.0
2005-12-12 12:36:00,2.28543,2.28563,2.28531,2.28531,20800000.0
2005-12-12 12:37:00,2.28519,2.28519,2.28491,2.28508,26200000.0
2005-12-12 12:38:00,2.28529,2.28568,2.28529,2.28563,26000000.0
2005-12-12 12:39:00,2.28561,2.2858,2.28555,2.28563,42500000.0
2005-12-12 12:40:00,2.28565,2.2861,2.28565,2.28595,40200000.0
2005-12-12 12:41:00,2.28598,2.28615,2.28585,2.28588,43400000.0
2005-12-12 12:42:00,2.28562,2.28582,2.28558,2.28563,45800000.0
2005-12-12 12:43:00,2.28545,2.28555,2.28528,2.28528,27800000.0
2005-12-12 12:44:00,2.28522,2.28529,2.28492,2.28492,39699999.0
2005-12-12 12:45:00,2.28495,2.28511,2.28466,2.28492,42700000.0
2005-12-12 12:46:00,2.28501,2.2854,2.28492,2.2854,29800000.0
2005-12-12 12:47:00,2.28545,2.28548,2.28508,2.28513,44400000.0
2005-12-12 12:48:00,2.28516,2.28569,2.28516,2.28569,38600000.0
2005-12-12 12:49:00,2.28593,2.28599,2.28577,2.28577,23900000.0
2005-12-12 12:50:00,2.28573,2.28597,2.28558,2.28587,43800001.0
2005-12-12 12:51:00,2.28568,2.2858,2.28553,2.28558,22200000.0
2005-12-12 12:52:00,2.28575,2.28583,2.2857,2.2857,17000000.0
2005-12-12 12:53:00,2.28595,2.28595,2.28578,2.2858,21500000.0
2005-12-12 12:54:00,2.28569,2.28572,2.2856,2.28568,28300000.0
2005-12-12 12:55:00,2.28563,2.28587,2.28555,2.28587,32000000.0
2005-12-12 12:56:00,2.28563,2.28573,2.28543,2.28545,22700000.0
2005-12-12 12:57:00,2.28543,2.28587,2.28542,2.28568,48200000.0
2005-12-12 12:58:00,2.28573,2.28581,2.2855,2.28559,62800000.0
2005-12-12 12:59:00,2.28543,2.28551,2.28432,2.28486,47900000.0
2005-12-12 13:00:00,2.28476,2.28542,2.28467,2.28518,57400000.0
2005-12-12 13:01:00,2.28559,2.28591,2.28547,2.2857,42000000.0
2005-12-12 13:02:00,2.28584,2.28592,2.28555,2.28575,56300000.0
2005-12-12 13:03:00,2.28581,2.28605,2.2857,2.2857,29700000.0
2005-12-12 13:04:00,2.28582,2.28605,2.28582,2.28602,19400000.0
2005-12-12 13:05:00,2.28606,2.28606,2.28567,2.28572,38600000.0
2005-12-12 13:06:00,2.28568,2.28595,2.28564,2.28579,20900000.0
2005-12-12 13:07:00,2.28585,2.28591,2.28571,2.28574,39700000.0
2005-12-12 13:08:00,2.28571,2.28607,2.28571,2.28592,30900000.0
2005-12-12 13:09:00,2.28584,2.28622,2.28581,2.28622,31300000.0
2005-12-12 13:10:00,2.28642,2.28658,2.28631,2.28645,40800000.0
2005-12-12 13:11:00,2.28655,2.28655,2.28625,2.28625,37500000.0
2005-12-12 13:12:00,2.28622,2.28626,2.28606,2.28606,31900000.0
2005-12-12 13:13:00,2.28614,2.28637,2.28614,2.28622,38500000.0
2005-12-12 13:14:00,2.28618,2.28633,2.28615,2.28627,40700000.0
2005-12-12 13:15:00,2.28607,2.28612,2.28581,2.28612,37400000.0
2005-12-12 13:16:00,2.28592,2.28615,2.28592,2.28603,58699999.0
2005-12-12 13:17:00,2.28604,2.28604,2.28588,2.28588,32200000.0
2005-12-12 13:18:00,2.28604,2.28627,2.28592,2.28597,25600000.0
2005-12-12 13:19:00,2.28598,2.28598,2.28564,2.28567,24900000.0
2005-12-12 13:20:00,2.28565,2.28585,2.28565,2.28573,38000000.0
2005-12-12 13:21:00,2.28584,2.28584,2.28524,2.28541,38600000.0
2005-12-12 13:22:00,2.28536,2.28562,2.28529,2.28562,40500000.0
2005-12-12 13:23:00,2.28556,2.28556,2.2854,2.2855,19800000.0
2005-12-12 13:24:00,2.2856,2.28595,2.28552,2.28552,37600000.0
2005-12-12 13:25:00,2.28556,2.28573,2.2854,2.28546,50100000.0
2005-12-12 13:26:00,2.28568,2.28568,2.28544,2.28554,48899999.0
2005-12-12 13:27:00,2.28538,2.28556,2.28538,2.28556,25000000.0
2005-12-12 13:28:00,2.28548,2.28564,2.28537,2.28537,27200000.0
2005-12-12 13:29:00,2.2854,2.28549,2.28535,2.28538,33600000.0
2005-12-12 13:30:00,2.28526,2.28529,2.28512,2.28529,21900000.0
2005-12-12 13:31:00,2.28519,2.28533,2.28518,2.28533,39500000.0
2005-12-12 13:32:00,2.28534,2.28547,2.28529,2.28533,44300000.0
2005-12-12 13:33:00,2.28527,2.28557,2.28527,2.28537,53100000.0
2005-12-12 13:34:00,2.28541,2.28565,2.28536,2.28549,54400000.0
2005-12-12 13:35:00,2.28565,2.28565,2.28551,2.28559,72000000.0
2005-12-12 13:36:00,2.28559,2.28581,2.28556,2.28577,42400000.0
2005-12-12 13:37:00,2.28585,2.28585,2.2856,2.28562,47400000.0
2005-12-12 13:38:00,2.28567,2.28567,2.28529,2.28546,45700000.0
2005-12-12 13:39:00,2.2855,2.2857,2.28542,2.28542,38700000.0
2005-12-12 13:40:00,2.28528,2.28538,2.28516,2.28538,37100000.0
2005-12-12 13:41:00,2.28537,2.28559,2.28526,2.28526,35000000.0
2005-12-12 13:42:00,2.2853,2.28544,2.2853,2.28544,27700000.0
2005-12-12 13:43:00,2.28529,2.28545,2.28522,2.28537,29400000.0
2005-12-12 13:44:00,2.28549,2.28551,2.28533,2.28551,37000000.0
2005-12-12 13:45:00,2.28563,2.28569,2.28553,2.28553,27900000.0
2005-12-12 13:46:00,2.28562,2.28584,2.28561,2.28573,37100000.0
2005-12-12 13:47:00,2.28557,2.28557,2.28524,2.28532,26000000.0
2005-12-12 13:48:00,2.28535,2.2856,2.28532,2.28532,45700000.0
2005-12-12 13:49:00,2.28541,2.28563,2.28526,2.28563,33700000.0
2005-12-12 13:50:00,2.28543,2.28567,2.28531,2.28567,29300000.0
2005-12-12 13:51:00,2.28569,2.28584,2.28561,2.28568,25300000.0
2005-12-12 13:52:00,2.28604,2.28607,2.28588,2.2859,41700000.0
2005-12-12 13:53:00,2.28576,2.28622,2.28561,2.28622,38800000.0
2005-12-12 13:54:00,2.28629,2.28644,2.28611,2.28618,23700000.0
2005-12-12 13:55:00,2.28603,2.28632,2.2859,2.2859,30900000.0
2005-12-12 13:56:00,2.28599,2.28641,2.28599,2.28622,43900000.0
2005-12-12 13:57:00,2.28619,2.28626,2.28593,2.28626,48899999.0
2005-12-12 13:58:00,2.28611,2.28611,2.28566,2.28607,27000000.0
2005-12-12 13:59:00,2.28592,2.28648,2.28589,2.28648,27000000.0
2005-12-12 14:00:00,2.28655,2.28655,2.28602,2.28613,30800000.0
2005-12-12 14:01:00,2.28589,2.28602,2.28576,2.28594,30600000.0
2005-12-12 14:02:00,2.28574,2.28637,2.28574,2.28616,22500000.0
2005-12-12 14:03:00,2.2864,2.2864,2.28613,2.28613,41400000.0
2005-12-12 14:04:00,2.28618,2.28637,2.2861,2.28637,32100000.0
2005-12-12 14:05:00,2.28636,2.28637,2.28621,2.28625,38700000.0
2005-12-12 14:06:00,2.28626,2.28649,2.28626,2.28635,22300000.0
2005-12-12 14:07:00,2.28632,2.28648,2.28629,2.28633,39900000.0
2005-12-12 14:08:00,2.28659,2.28676,2.28647,2.28647,45500000.0
2005-12-12 14:09:00,2.28653,2.28677,2.28653,2.28676,32800000.0
2005-12-12 14:10:00,2.2867,2.28689,2.28649,2.28675,38900000.0
2005-12-12 14:11:00,2.28677,2.28677,2.28631,2.28631,67700000.0
2005-12-12 14:12:00,2.28667,2.28667,2.28642,2.28642,50400000.0
2005-12-12 14:13:00,2.28651,2.28681,2.28651,2.28679,34700000.0
2005-12-12 14:14:00,2.2868,2.28689,2.28649,2.28665,27700000.0
2005-12-12 14:15:00,2.28658,2.28673,2.28653,2.28673,33500000.0
2005-12-12 14:16:00,2.28661,2.28685,2.28661,2.28685,24700000.0
2005-12-12 14:17:00,2.28677,2.28695,2.28661,2.28661,26800000.0
2005-12-12 14:18:00,2.28672,2.28672,2.28656,2.28666,23000000.0
2005-12-12 14:19:00,2.28661,2.28687,2.28661,2.28662,33300000.0
2005-12-12 14:20:00,2.28673,2.28686,2.28656,2.28686,37100000.0
2005-12-12 14:21:00,2.2867,2.28673,2.28659,2.28659,11600000.0
2005-12-12 14:22:00,2.28687,2.28687,2.28634,2.28634,23200000.0
2005-12-12 14:23:00,2.28623,2.28652,2.28615,2.28632,47800001.0
2005-12-12 14:24:00,2.28621,2.28644,2.2862,2.28644,22400000.0
2005-12-12 14:25:00,2.2864,2.28662,2.2864,2.2866,28000000.0
2005-12-12 14:26:00,2.2865,2.28655,2.28635,2.28655,51400000.0
2005-12-12 14:27:00,2.28655,2.28665,2.2864,2.28665,53100000.0
2005-12-12 14:28:00,2.28655,2.28675,2.28651,2.28651,26400000.0
2005-12-12 14:29:00,2.28668,2.28704,2.28668,2.28695,18800000.0
2005-12-12 14:30:00,2.28711,2.28774,2.28711,2.28744,55700000.0
2005-12-12 14:31:00,2.28745,2.28771,2.28742,2.28771,47700000.0
2005-12-12 14:32:00,2.28751,2.28751,2.2872,2.28732,24900000.0
2005-12-12 14:33:00,2.28715,2.28715,2.28695,2.28702,37300000.0
2005-12-12 14:34:00,2.28697,2.28697,2.28672,2.28691,19200000.0
2005-12-12 14:35:00,2.28669,2.28669,2.2862,2.2862,26800000.0
2005-12-12 14:36:00,2.28601,2.28614,2.28595,2.28608,22300000.0
2005-12-12 14:37:00,2.28593,2.28603,2.2858,2.28594,38100000.0
2005-12-12 14:38:00,2.28599,2.28618,2.28588,2.28588,37700000.0
2005-12-12 14:39:00,2.28585,2.28621,2.28578,2.28578,25000000.0
2005-12-12 14:40:00,2.2859,2.28615,2.28589,2.28609,79200000.0
2005-12-12 14:41:00,2.28591,2.28601,2.28577,2.28581,27200000.0
2005-12-12 14:42:00,2.28594,2.28616,2.2859,2.28604,51500000.0
2005-12-12 14:43:00,2.28604,2.28631,2.28595,2.2862,82100000.0
2005-12-12 14:44:00,2.2859,2.28614,2.28567,2.28567,55500000.0
2005-12-12 14:45:00,2.28557,2.28557,2.28523,2.28541,37600000.0
2005-12-12 14:46:00,2.28542,2.28542,2.28518,2.28526,22400000.0
2005-12-12 14:47:00,2.28535,2.28603,2.2853,2.28603,19500000.0
2005-12-12 14:48:00,2.2862,2.28646,2.28613,2.28628,35200000.0
2005-12-12 14:49:00,2.28644,2.28656,2.28608,2.28608,27400000.0
2005-12-12 14:50:00,2.28576,2.286,2.28558,2.286,34500000.0
2005-12-12 14:51:00,2.28599,2.28599,2.28487,2.28487,45600000.0
2005-12-12 14:52:00,2.28474,2.28474,2.28289,2.28289,42600000.0
2005-12-12 14:53:00,2.28275,2.2828,2.28224,2.28275,39900000.0
2005-12-12 14:54:00,2.28264,2.28322,2.28264,2.28322,22800000.0
2005-12-12 14:55:00,2.28322,2.2834,2.28296,2.2834,36000000.0
2005-12-12 14:56:00,2.28341,2.28368,2.28318,2.28354,31900000.0
2005-12-12 14:57:00,2.28331,2.28394,2.28331,2.28394,45600000.0
2005-12-12 14:58:00,2.28401,2.28472,2.28391,2.28465,43000000.0
2005-12-12 14:59:00,2.28459,2.2854,2.28453,2.2854,26700000.0
2005-12-12 15:00:00,2.2854,2.2854,2.28506,2.28522,64300000.0
2005-12-12 15:01:00,2.28524,2.28578,2.28524,2.28552,28800000.0
2005-12-12 15:02:00,2.28567,2.2858,2.2854,2.28579,36200000.0
2005-12-12 15:03:00,2.28587,2.28588,2.28556,2.28558,34600000.0
2005-12-12 15:04:00,2.28553,2.28573,2.28534,2.28559,41700000.0
2005-12-12 15:05:00,2.28557,2.28557,2.28528,2.28549,16800000.0
2005-12-12 15:06:00,2.28536,2.28566,2.28536,2.28548,38900000.0
2005-12-12 15:07:00,2.28535,2.28549,2.28528,2.28534,26300000.0
2005-12-12 15:08:00,2.28523,2.28558,2.28511,2.28551,36000000.0
2005-12-12 15:09:00,2.2855,2.28594,2.28549,2.28585,28800000.0
2005-12-12 15:10:00,2.28578,2.28578,2.28541,2.28569,22400000.0
2005-12-12 15:11:00,2.28574,2.28576,2.28536,2.28536,54000000.0
2005-12-12 15:12:00,2.28554,2.2858,2.28547,2.28547,40000000.0
2005-12-12 15:13:00,2.28569,2.28569,2.28509,2.28517,24600000.0
2005-12-12 15:14:00,2.28534,2.28539,2.28522,2.28539,51700000.0
2005-12-12 15:15:00,2.28536,2.28536,2.28512,2.28512,25200000.0
2005-12-12 15:16:00,2.28502,2.28566,2.28493,2.28552,21200000.0
2005-12-12 15:17:00,2.28543,2.28543,2.28501,2.28501,25600000.0
2005-12-12 15:18:00,2.28512,2.2852,2.28463,2.28486,46600000.0
2005-12-12 15:19:00,2.28469,2.28477,2.28337,2.28337,67100000.0
2005-12-12 15:20:00,2.28329,2.28341,2.2826,2.28297,27100000.0
2005-12-12 15:21:00,2.28344,2.28355,2.28309,2.28355,29800000.0
2005-12-12 15:22:00,2.28372,2.28412,2.28346,2.28403,33300000.0
2005-12-12 15:23:00,2.28394,2.28426,2.28384,2.28404,24900000.0
2005-12-12 15:24:00,2.28413,2.28439,2.28376,2.28389,24000000.0
2005-12-12 15:25:00,2.28382,2.28384,2.28347,2.2838,45000000.0
2005-12-12 15:26:00,2.28375,2.28441,2.28375,2.28441,26500000.0
2005-12-12 15:27:00,2.28432,2.28445,2.28408,2.28439,23900000.0
2005-12-12 15:28:00,2.28421,2.28421,2.28384,2.28398,37900000.0
2005-12-12 15:29:00,2.28362,2.28406,2.28327,2.28406,41200000.0
2005-12-12 15:30:00,2.28407,2.28436,2.28407,2.28436,35100000.0
2005-12-12 15:31:00,2.28461,2.28467,2.28435,2.28467,51000000.0
2005-12-12 15:32:00,2.28476,2.28534,2.28464,2.28508,32100000.0
2005-12-12 15:33:00,2.2853,2.2855,2.28508,2.28532,36400000.0
2005-12-12 15:34:00,2.28568,2.28596,2.28558,2.28577,32200000.0
2005-12-12 15:35:00,2.28609,2.28695,2.28602,2.28695,51500000.0
2005-12-12 15:36:00,2.2867,2.28695,2.28615,2.28615,60100000.0
2005-12-12 15:37:00,2.28644,2.28668,2.28617,2.28618,37100000.0
2005-12-12 15:38:00,2.28642,2.2866,2.28613,2.28635,39500000.0
2005-12-12 15:39:00,2.28665,2.28672,2.28633,2.28648,39700001.0
2005-12-12 15:40:00,2.28653,2.2869,2.28635,2.28663,37300000.0
2005-12-12 15:41:00,2.28645,2.28645,2.28621,2.28632,14000000.0
2005-12-12 15:42:00,2.28632,2.28642,2.28607,2.2861,42900000.0
2005-12-12 15:43:00,2.28573,2.28592,2.28536,2.2855,38400000.0
2005-12-12 15:44:00,2.28501,2.28501,2.2844,2.2844,51700000.0
2005-12-12 15:45:00,2.28463,2.28481,2.28443,2.28443,60800000.0
2005-12-12 15:46:00,2.28434,2.28458,2.28428,2.28445,38000000.0
2005-12-12 15:47:00,2.28446,2.28473,2.28446,2.28463,36400000.0
2005-12-12 15:48:00,2.28478,2.2854,2.28478,2.28525,61500000.0
2005-12-12 15:49:00,2.28533,2.28627,2.28528,2.28614,39400000.0
2005-12-12 15:50:00,2.28609,2.28656,2.28604,2.28616,43800000.0
2005-12-12 15:51:00,2.28594,2.28649,2.28594,2.28646,33200000.0
2005-12-12 15:52:00,2.28658,2.28732,2.28656,2.28732,54400000.0
2005-12-12 15:53:00,2.28708,2.28708,2.28661,2.28661,28300000.0
2005-12-12 15:54:00,2.28666,2.28721,2.28666,2.28721,26800000.0
2005-12-12 15:55:00,2.28729,2.28733,2.28669,2.28669,21000000.0
2005-12-12 15:56:00,2.28653,2.28704,2.28653,2.28661,40400000.0
2005-12-12 15:57:00,2.28663,2.28687,2.28647,2.28662,38000000.0
2005-12-12 15:58:00,2.28648,2.28675,2.2864,2.28654,32700000.0
2005-12-12 15:59:00,2.28649,2.28667,2.28636,2.28652,43300000.0
2005-12-12 16:00:00,2.28654,2.28666,2.2863,2.28666,28800000.0
2005-12-12 16:01:00,2.28679,2.28687,2.28663,2.28666,39700000.0
2005-12-12 16:02:00,2.28661,2.28702,2.28661,2.28702,25100000.0
2005-12-12 16:03:00,2.28667,2.28667,2.28636,2.28644,44600000.0
2005-12-12 16:04:00,2.28631,2.28654,2.28612,2.28612,49700000.0
2005-12-12 16:05:00,2.28614,2.2864,2.28594,2.28594,27100000.0
2005-12-12 16:06:00,2.28587,2.28599,2.28536,2.28536,30200000.0
2005-12-12 16:07:00,2.28536,2.28538,2.28519,2.28527,44500000.0
2005-12-12 16:08:00,2.28512,2.28542,2.2851,2.28535,33000000.0
2005-12-12 16:09:00,2.28557,2.28576,2.28548,2.28559,31200000.0
2005-12-12 16:10:00,2.28553,2.28578,2.28539,2.28578,22400000.0
2005-12-12 16:11:00,2.28583,2.28583,2.28553,2.28574,25200000.0
2005-12-12 16:12:00,2.28572,2.28585,2.2855,2.28568,58600001.0
2005-12-12 16:13:00,2.28576,2.28593,2.28555,2.28568,27800000.0
2005-12-12 16:14:00,2.28575,2.28575,2.28518,2.28532,33500000.0
2005-12-12 16:15:00,2.2855,2.28571,2.2853,2.28547,30000000.0
2005-12-12 16:16:00,2.28568,2.28571,2.28559,2.28571,24600000.0
2005-12-12 16:17:00,2.28574,2.28575,2.28527,2.28563,46200000.0
2005-12-12 16:18:00,2.28566,2.28584,2.28547,2.2858,43700000.0
2005-12-12 16:19:00,2.28582,2.28582,2.28528,2.28533,24600000.0
2005-12-12 16:20:00,2.28538,2.28538,2.28501,2.28505,23200000.0
2005-12-12 16:21:00,2.28511,2.28523,2.2847,2.28472,33200000.0
2005-12-12 16:22:00,2.28487,2.28504,2.28453,2.28467,36300000.0
2005-12-12 16:23:00,2.28465,2.28485,2.28439,2.2845,33400000.0
2005-12-12 16:24:00,2.28447,2.28478,2.28437,2.28447,30900000.0
2005-12-12 16:25:00,2.28452,2.2849,2.28445,2.2849,27500000.0
2005-12-12 16:26:00,2.285,2.28515,2.28494,2.28515,34900000.0
2005-12-12 16:27:00,2.28522,2.28523,2.28423,2.28428,82400000.0
2005-12-12 16:28:00,2.28444,2.28498,2.28434,2.28492,51500001.0
2005-12-12 16:29:00,2.28451,2.28451,2.28418,2.28423,27800000.0
2005-12-12 16:30:00,2.28426,2.28462,2.28426,2.28429,32000000.0
2005-12-12 16:31:00,2.28407,2.28426,2.2837,2.28418,51500000.0
2005-12-12 16:32:00,2.28432,2.28439,2.28415,2.28431,20400000.0
2005-12-12 16:33:00,2.28442,2.28459,2.28419,2.2843,21500000.0
2005-12-12 16:34:00,2.28435,2.28455,2.28435,2.28448,34700000.0
2005-12-12 16:35:00,2.28451,2.28479,2.28441,2.28471,33900000.0
2005-12-12 16:36:00,2.28449,2.28453,2.28422,2.28422,34400000.0
2005-12-12 16:37:00,2.28423,2.28443,2.28416,2.28427,40500000.0
2005-12-12 16:38:00,2.28426,2.28446,2.28404,2.28415,43500000.0
2005-12-12 16:39:00,2.28408,2.28408,2.2838,2.2838,36000000.0
2005-12-12 16:40:00,2.28383,2.28406,2.2837,2.28406,24200000.0
2005-12-12 16:41:00,2.28403,2.28414,2.28389,2.28393,40800000.0
2005-12-12 16:42:00,2.2838,2.28403,2.28372,2.28396,59300000.0
2005-12-12 16:43:00,2.28387,2.28434,2.28374,2.28434,37600000.0
2005-12-12 16:44:00,2.28426,2.28467,2.28422,2.28422,43200000.0
2005-12-12 16:45:00,2.28417,2.2843,2.28411,2.28425,39200000.0
2005-12-12 16:46:00,2.28426,2.28433,2.28418,2.28431,31100000.0
2005-12-12 16:47:00,2.28433,2.28435,2.28418,2.28435,41000000.0
2005-12-12 16:48:00,2.28427,2.2844,2.28426,2.28426,36500000.0
2005-12-12 16:49:00,2.28435,2.28448,2.28434,2.28442,29500000.0
2005-12-12 16:50:00,2.28437,2.28453,2.28416,2.28416,43400000.0
2005-12-12 16:51:00,2.28395,2.28408,2.28376,2.28389,28900000.0
2005-12-12 16:52:00,2.28383,2.28403,2.28383,2.28403,28300000.0
2005-12-12 16:53:00,2.28384,2.28416,2.28377,2.28395,54600000.0
2005-12-12 16:54:00,2.28388,2.28406,2.28373,2.2838,45300000.0
2005-12-12 16:55:00,2.28374,2.28409,2.28374,2.28386,30000000.0
2005-12-12 16:56:00,2.28379,2.28395,2.28378,2.28385,33700000.0
2005-12-12 16:57:00,2.2837,2.28389,2.28363,2.28363,28600000.0
2005-12-12 16:58:00,2.28382,2.28401,2.28372,2.28372,29300000.0
2005-12-12 16:59:00,2.28404,2.28452,2.28404,2.28452,20800000.0
2005-12-12 17:00:00,2.28446,2.28459,2.28406,2.28406,36300000.0
2005-12-12 17:01:00,2.2842,2.28431,2.28391,2.28431,45000000.0
2005-12-12 17:02:00,2.28417,2.28457,2.28413,2.28432,31000000.0
2005-12-12 17:03:00,2.2842,2.28428,2.284,2.28425,32100000.0
2005-12-12 17:04:00,2.28425,2.28442,2.28425,2.28436,10500000.0
2005-12-12 17:05:00,2.28434,2.28456,2.28415,2.28456,44900000.0
2005-12-12 17:06:00,2.2845,2.28454,2.28427,2.28454,32600000.0
2005-12-12 17:07:00,2.28471,2.28481,2.28448,2.28481,32600000.0
2005-12-12 17:08:00,2.28485,2.28488,2.28476,2.28476,28000000.0
2005-12-12 17:09:00,2.28461,2.28461,2.2842,2.28426,31600000.0
2005-12-12 17:10:00,2.28426,2.28426,2.28377,2.28388,49299999.0
2005-12-12 17:11:00,2.28376,2.28403,2.28363,2.284,19000000.0
2005-12-12 17:12:00,2.28401,2.28401,2.28378,2.28397,48800000.0
2005-12-12 17:13:00,2.28414,2.28427,2.28406,2.28406,27600000.0
2005-12-12 17:14:00,2.28406,2.28418,2.28389,2.28402,32000000.0
2005-12-12 17:15:00,2.28384,2.28404,2.28378,2.28402,29400000.0
2005-12-12 17:16:00,2.28391,2.28396,2.28374,2.28378,45300000.0
2005-12-12 17:17:00,2.2839,2.28422,2.28384,2.28422,31600001.0
2005-12-12 17:18:00,2.28415,2.28415,2.28354,2.28354,10000000.0
2005-12-12 17:19:00,2.28353,2.28374,2.28352,2.28357,51200000.0
2005-12-12 17:20:00,2.28374,2.28417,2.28374,2.28406,35000000.0
2005-12-12 17:21:00,2.28395,2.28395,2.28323,2.28323,56900000.0
2005-12-12 17:22:00,2.28316,2.28357,2.28316,2.28345,25300000.0
2005-12-12 17:23:00,2.28344,2.28372,2.28344,2.28367,39700000.0
2005-12-12 17:24:00,2.28363,2.28389,2.28363,2.28389,39000000.0
2005-12-12 17:25:00,2.28382,2.28382,2.28352,2.2836,25300000.0
2005-12-12 17:26:00,2.28353,2.28378,2.28353,2.28376,35300000.0
2005-12-12 17:27:00,2.28377,2.28377,2.28348,2.28348,16400000.0
2005-12-12 17:28:00,2.28354,2.28358,2.28343,2.28358,29300000.0
2005-12-12 17:29:00,2.28376,2.28383,2.28346,2.28346,39400000.0
2005-12-12 17:30:00,2.28351,2.28376,2.28345,2.28345,61000000.0
2005-12-12 17:31:00,2.28349,2.28375,2.28326,2.28375,30400000.0
2005-12-12 17:32:00,2.2834,2.2834,2.28325,2.28338,26900000.0
2005-12-12 17:33:00,2.28341,2.28379,2.28341,2.28379,51800000.0
2005-12-12 17:34:00,2.28364,2.28373,2.28353,2.28353,39300000.0
2005-12-12 17:35:00,2.28369,2.28387,2.28369,2.28374,14600000.0
2005-12-12 17:36:00,2.28362,2.28405,2.28362,2.2837,34900000.0
2005-12-12 17:37:00,2.28361,2.28375,2.28361,2.28362,37000000.0
2005-12-12 17:38:00,2.28357,2.28374,2.28344,2.2835,50800000.0
2005-12-12 17:39:00,2.28323,2.28323,2.28293,2.28323,38200000.0
2005-12-12 17:40:00,2.28336,2.28341,2.28315,2.28341,30900000.0
2005-12-12 17:41:00,2.28356,2.28366,2.28339,2.28339,22400000.0
2005-12-12 17:42:00,2.28338,2.28342,2.28325,2.28333,38500000.0
2005-12-12 17:43:00,2.28336,2.28359,2.28336,2.28359,40100000.0
2005-12-12 17:44:00,2.28362,2.28371,2.28339,2.28341,47700000.0
2005-12-12 17:45:00,2.28354,2.28397,2.28354,2.28395,27200000.0
2005-12-12 17:46:00,2.28413,2.28423,2.28391,2.28395,33000000.0
2005-12-12 17:47:00,2.28377,2.28397,2.28377,2.2839,32500000.0
2005-12-12 17:48:00,2.28385,2.28427,2.28385,2.2842,27500000.0
2005-12-12 17:49:00,2.28401,2.28455,2.28401,2.28424,39800000.0
2005-12-12 17:50:00,2.2841,2.28413,2.28378,2.28395,50000000.0
2005-12-12 17:51:00,2.28399,2.28417,2.28399,2.28411,31200000.0
2005-12-12 17:52:00,2.28401,2.28433,2.28399,2.28422,20000000.0
2005-12-12 17:53:00,2.28437,2.28456,2.28412,2.28423,37300000.0
2005-12-12 17:54:00,2.28413,2.28439,2.28412,2.28425,21700000.0
2005-12-12 17:55:00,2.28399,2.28415,2.28389,2.28392,46300001.0
2005-12-12 17:56:00,2.28416,2.28416,2.28374,2.28377,21600000.0
2005-12-12 17:57:00,2.28371,2.28404,2.28355,2.28403,53600000.0
2005-12-12 17:58:00,2.28408,2.28444,2.28405,2.28444,30600000.0
2005-12-12 17:59:00,2.28474,2.2855,2.28474,2.2855,22800000.0
2005-12-12 18:00:00,2.28635,2.28649,2.28606,2.28606,44000000.0
2005-12-12 18:01:00,2.28602,2.28602,2.28546,2.28575,282800000.0
2005-12-12 18:02:00,2.28542,2.28591,2.28534,2.2855,335800000.0
2005-12-12 18:03:00,2.28547,2.28565,2.28528,2.28533,464700000.0
2005-12-12 18:04:00,2.28531,2.28549,2.2851,2.28528,348000002.0
2005-12-12 18:05:00,2.28535,2.28547,2.28511,2.28523,234300000.0
2005-12-12 18:06:00,2.28529,2.28582,2.28528,2.28531,452100000.0
2005-12-12 18:07:00,2.28525,2.2856,2.28514,2.28541,414100000.0
2005-12-12 18:08:00,2.28522,2.28542,2.28498,2.2851,414100000.0
2005-12-12 18:09:00,2.28509,2.28524,2.28473,2.28511,282999999.0
2005-12-12 18:10:00,2.28515,2.28544,2.28489,2.28508,259300000.0
2005-12-12 18:11:00,2.28508,2.28508,2.28474,2.28487,257800000.0
2005-12-12 18:12:00,2.28474,2.28483,2.28449,2.2845,168800000.0
2005-12-12 18:13:00,2.28421,2.28432,2.28399,2.28417,150300000.0
2005-12-12 18:14:00,2.28432,2.28432,2.28393,2.28401,326100000.0
2005-12-12 18:15:00,2.28397,2.28437,2.28397,2.28406,331500001.0
2005-12-12 18:16:00,2.2842,2.28441,2.28382,2.28393,378699999.0
2005-12-12 18:17:00,2.28394,2.28407,2.28364,2.28364,270899998.0
2005-12-12 18:18:00,2.28354,2.28383,2.28333,2.28346,181600000.0
2005-12-12 18:19:00,2.28343,2.28359,2.28332,2.28356,278300000.0
2005-12-12 18:20:00,2.28359,2.28387,2.28345,2.28359,135300000.0
2005-12-12 18:21:00,2.2835,2.28367,2.28329,2.28342,234300000.0
2005-12-12 18:22:00,2.2833,2.2833,2.2822,2.2822,214300001.0
2005-12-12 18:23:00,2.28207,2.283,2.28207,2.28295,325100001.0
2005-12-12 18:24:00,2.28304,2.28345,2.2826,2.28345,340100000.0
2005-12-12 18:25:00,2.28343,2.28343,2.28309,2.2831,295800000.0
2005-12-12 18:26:00,2.28301,2.28326,2.28287,2.28302,321199999.0
2005-12-12 18:27:00,2.2831,2.28387,2.2831,2.28375,324900001.0
2005-12-12 18:28:00,2.28391,2.28436,2.28365,2.28365,168800000.0
2005-12-12 18:29:00,2.28374,2.28437,2.28374,2.28394,218700000.0
2005-12-12 18:30:00,2.28399,2.28425,2.28384,2.28391,286400000.0
2005-12-12 18:31:00,2.28411,2.28467,2.28396,2.28408,206300000.0
2005-12-12 18:32:00,2.28432,2.28454,2.28432,2.2844,147600000.0
2005-12-12 18:33:00,2.28445,2.28466,2.28431,2.28452,232900000.0
2005-12-12 18:34:00,2.28457,2.28482,2.28448,2.28453,362700000.0
2005-12-12 18:35:00,2.28439,2.28459,2.28421,2.28459,142900000.0
2005-12-12 18:36:00,2.28462,2.28471,2.28448,2.2846,102400000.0
2005-12-12 18:37:00,2.28455,2.2848,2.28455,2.2846,71900000.0
2005-12-12 18:38:00,2.28458,2.28504,2.28454,2.28504,76800000.0
2005-12-12 18:39:00,2.28504,2.28531,2.28489,2.28489,181100000.0
2005-12-12 18:40:00,2.28504,2.2853,2.28499,2.28503,199800000.0
2005-12-12 18:41:00,2.28501,2.28523,2.28493,2.28496,179700000.0
2005-12-12 18:42:00,2.28504,2.28527,2.28484,2.28487,89000000.0
2005-12-12 18:43:00,2.28466,2.2848,2.28425,2.28433,60500000.0
2005-12-12 18:44:00,2.28436,2.28459,2.28412,2.28418,112300000.0
2005-12-12 18:45:00,2.28413,2.28428,2.28379,2.28394,72600000.0
2005-12-12 18:46:00,2.28389,2.28392,2.28376,2.28386,27000000.0
2005-12-12 18:47:00,2.28396,2.28427,2.28385,2.28427,38800000.0
2005-12-12 18:48:00,2.28417,2.28431,2.28401,2.28414,109400000.0
2005-12-12 18:49:00,2.28439,2.28444,2.28425,2.28444,23600000.0
2005-12-12 18:50:00,2.28442,2.28448,2.28428,2.28438,47300000.0
2005-12-12 18:51:00,2.28437,2.28472,2.28434,2.28434,132100000.0
2005-12-12 18:52:00,2.28435,2.28485,2.28435,2.28485,155800000.0
2005-12-12 18:53:00,2.28499,2.28504,2.28468,2.28468,115800000.0
2005-12-12 18:54:00,2.28454,2.28461,2.28426,2.2844,139300000.0
2005-12-12 18:55:00,2.28431,2.28462,2.28413,2.28418,185200000.0
2005-12-12 18:56:00,2.28435,2.28455,2.28433,2.28434,33900000.0
2005-12-12 18:57:00,2.28442,2.28474,2.2844,2.2844,81300000.0
2005-12-12 18:58:00,2.28448,2.28469,2.28448,2.28453,254600000.0
2005-12-12 18:59:00,2.28455,2.2848,2.28435,2.28435,204000000.0
2005-12-12 19:00:00,2.2843,2.28454,2.28411,2.28431,94600000.0
2005-12-12 19:01:00,2.28422,2.28433,2.28416,2.28416,45000001.0
2005-12-12 19:02:00,2.2842,2.28445,2.28414,2.28445,192200000.0
2005-12-12 19:03:00,2.28441,2.28447,2.28392,2.28404,116400000.0
2005-12-12 19:04:00,2.28404,2.28472,2.28404,2.28472,35900000.0
2005-12-12 19:05:00,2.28482,2.28514,2.28482,2.28499,59400000.0
2005-12-12 19:06:00,2.285,2.28553,2.28487,2.28544,241300000.0
2005-12-12 19:07:00,2.28527,2.28552,2.2852,2.28531,116400000.0
2005-12-12 19:08:00,2.28532,2.28532,2.2848,2.28499,200000000.0
2005-12-12 19:09:00,2.28499,2.28514,2.28467,2.28501,138400000.0
2005-12-12 19:10:00,2.28505,2.28508,2.28472,2.28494,76200000.0
2005-12-12 19:11:00,2.28499,2.28509,2.28491,2.28503,66200000.0
2005-12-12 19:12:00,2.285,2.285,2.28484,2.28498,41800000.0
2005-12-12 19:13:00,2.28501,2.28525,2.28501,2.28522,127400000.0
2005-12-12 19:14:00,2.28533,2.2855,2.28521,2.28541,86200000.0
2005-12-12 19:15:00,2.28532,2.28552,2.28519,2.28519,106700000.0
2005-12-12 19:16:00,2.28519,2.28521,2.2849,2.2849,30500000.0
2005-12-12 19:17:00,2.28484,2.28485,2.28434,2.28434,66600000.0
2005-12-12 19:18:00,2.28429,2.28455,2.28425,2.28447,106200000.0
2005-12-12 19:19:00,2.28437,2.28456,2.28429,2.28433,111000000.0
2005-12-12 19:20:00,2.28442,2.28445,2.28426,2.28445,175900000.0
2005-12-12 19:21:00,2.28442,2.28447,2.28426,2.28431,97300000.0
2005-12-12 19:22:00,2.28419,2.28441,2.28384,2.28388,66800000.0
2005-12-12 19:23:00,2.28358,2.28368,2.28333,2.28341,153700001.0
2005-12-12 19:24:00,2.28342,2.28353,2.28309,2.28309,85900000.0
2005-12-12 19:25:00,2.28284,2.28292,2.28181,2.28199,77900000.0
2005-12-12 19:26:00,2.28213,2.28286,2.28212,2.28286,169600000.0
2005-12-12 19:27:00,2.28295,2.28328,2.28284,2.28321,191400001.0
2005-12-12 19:28:00,2.28324,2.28356,2.28297,2.28297,63500000.0
2005-12-12 19:29:00,2.28281,2.28304,2.28279,2.28288,100300000.0
2005-12-12 19:30:00,2.28295,2.28313,2.28276,2.28287,205300000.0
2005-12-12 19:31:00,2.28289,2.28299,2.28254,2.28282,72300000.0
2005-12-12 19:32:00,2.28282,2.28302,2.28263,2.28274,130600000.0
2005-12-12 19:33:00,2.28291,2.28309,2.28286,2.28309,73000000.0
2005-12-12 19:34:00,2.28318,2.28318,2.28276,2.28283,119500000.0
2005-12-12 19:35:00,2.28282,2.28317,2.28271,2.2829,114100000.0
2005-12-12 19:36:00,2.28289,2.2832,2.28289,2.28319,131800000.0
2005-12-12 19:37:00,2.28338,2.28338,2.28306,2.28332,50300000.0
2005-12-12 19:38:00,2.28343,2.28391,2.28343,2.28385,26800000.0
2005-12-12 19:39:00,2.28394,2.28465,2.28394,2.28458,70000000.0
2005-12-12 19:40:00,2.28474,2.28537,2.28474,2.2852,82100000.0
2005-12-12 19:41:00,2.28524,2.2853,2.28505,2.28511,67800000.0
2005-12-12 19:42:00,2.28518,2.28528,2.2849,2.28519,76800000.0
2005-12-12 19:43:00,2.28534,2.28555,2.28531,2.28555,35000000.0
2005-12-12 19:44:00,2.28568,2.28616,2.28563,2.28597,64200000.0
2005-12-12 19:45:00,2.28593,2.28624,2.28589,2.286,39800000.0
2005-12-12 19:46:00,2.28605,2.28626,2.2857,2.2857,94000000.0
2005-12-12 19:47:00,2.28546,2.28546,2.28521,2.28532,11000000.0
2005-12-12 19:48:00,2.2853,2.28588,2.2853,2.28568,56200000.0
2005-12-12 19:49:00,2.28585,2.28612,2.28585,2.28586,124899999.0
2005-12-12 19:50:00,2.28585,2.28613,2.28573,2.2861,66600000.0
2005-12-12 19:51:00,2.2862,2.28654,2.2862,2.28637,102400000.0
2005-12-12 19:52:00,2.28635,2.28637,2.28599,2.28599,66200000.0
2005-12-12 19:53:00,2.28581,2.286,2.28569,2.28583,32400000.0
2005-12-12 19:54:00,2.28579,2.28579,2.28532,2.28535,81900000.0
2005-12-12 19:55:00,2.28543,2.28556,2.28527,2.28532,35400000.0
2005-12-12 19:56:00,2.2853,2.28532,2.28503,2.28514,53700000.0
2005-12-12 19:57:00,2.28529,2.28595,2.28529,2.28565,144600001.0
2005-12-12 19:58:00,2.28567,2.28595,2.28567,2.28575,132399999.0
2005-12-12 19:59:00,2.28566,2.28566,2.28538,2.28548,143200000.0
2005-12-12 20:00:00,2.28548,2.28574,2.28532,2.28568,58800000.0
2005-12-12 20:01:00,2.28574,2.28607,2.28574,2.28596,83400000.0
2005-12-12 20:02:00,2.2859,2.28603,2.2857,2.2857,61699999.0
2005-12-12 20:03:00,2.28568,2.28571,2.28567,2.28567,27100000.0
2005-12-12 20:04:00,2.28573,2.28585,2.2857,2.28579,38300000.0
2005-12-12 20:05:00,2.28588,2.28594,2.28584,2.28586,35700000.0
2005-12-12 20:06:00,2.2858,2.28599,2.28573,2.28585,29100000.0
2005-12-12 20:07:00,2.28598,2.286,2.28569,2.286,49500000.0
2005-12-12 20:08:00,2.28599,2.28599,2.28566,2.28566,90700000.0
2005-12-12 20:09:00,2.28574,2.28576,2.28564,2.2857,34900000.0
2005-12-12 20:10:00,2.28584,2.28603,2.28568,2.28603,32100000.0
2005-12-12 20:11:00,2.28591,2.28609,2.2856,2.28587,50000000.0
2005-12-12 20:12:00,2.28585,2.28632,2.28585,2.28621,132600000.0
2005-12-12 20:13:00,2.28617,2.28638,2.28616,2.2863,187200000.0
2005-12-12 20:14:00,2.28628,2.28631,2.28593,2.2861,85600000.0
2005-12-12 20:15:00,2.28626,2.28648,2.28613,2.28632,201100000.0
2005-12-12 20:16:00,2.28633,2.28648,2.28622,2.28627,133100000.0
2005-12-12 20:17:00,2.28624,2.28625,2.28609,2.28615,20900000.0
2005-12-12 20:18:00,2.28628,2.28651,2.28626,2.2865,76100000.0
2005-12-12 20:19:00,2.28655,2.28675,2.28651,2.28671,158000000.0
2005-12-12 20:20:00,2.28677,2.28696,2.28666,2.28676,237500000.0
2005-12-12 20:21:00,2.28673,2.28689,2.2867,2.28689,59700000.0
2005-12-12 20:22:00,2.28694,2.28709,2.28694,2.28701,84700000.0
2005-12-12 20:23:00,2.28699,2.28717,2.28691,2.28695,128900000.0
2005-12-12 20:24:00,2.28692,2.28723,2.28692,2.28708,32900000.0
2005-12-12 20:25:00,2.28703,2.28746,2.28701,2.28705,211099999.0
2005-12-12 20:26:00,2.28721,2.2874,2.28721,2.28731,148100000.0
2005-12-12 20:27:00,2.28742,2.28751,2.28735,2.2874,103000000.0
2005-12-12 20:28:00,2.28726,2.28738,2.28702,2.28702,193700000.0
2005-12-12 20:29:00,2.28715,2.28724,2.28694,2.28702,191100000.0
2005-12-12 20:30:00,2.28705,2.28726,2.28699,2.28718,420500000.0
2005-12-12 20:31:00,2.28723,2.28754,2.28722,2.28739,220500000.0
2005-12-12 20:32:00,2.28749,2.28764,2.28732,2.28751,362700000.0
2005-12-12 20:33:00,2.28743,2.28766,2.28741,2.28753,77900000.0
2005-12-12 20:34:00,2.28752,2.28774,2.28751,2.28751,86900000.0
2005-12-12 20:35:00,2.2876,2.28763,2.28752,2.2876,51100001.0
2005-12-12 20:36:00,2.28766,2.2879,2.28766,2.28784,56200000.0
2005-12-12 20:37:00,2.2877,2.28786,2.28764,2.28765,99600000.0
2005-12-12 20:38:00,2.2877,2.288,2.28765,2.28776,168900000.0
2005-12-12 20:39:00,2.28779,2.28791,2.28768,2.28782,111600000.0
2005-12-12 20:40:00,2.288,2.28815,2.28784,2.28798,174400000.0
2005-12-12 20:41:00,2.28805,2.2883,2.28798,2.2883,143600001.0
2005-12-12 20:42:00,2.28829,2.28874,2.28829,2.28868,108800000.0
2005-12-12 20:43:00,2.28897,2.28924,2.28886,2.28886,144900002.0
2005-12-12 20:44:00,2.28882,2.28903,2.28868,2.28894,207300000.0
2005-12-12 20:45:00,2.28894,2.28904,2.28887,2.28897,43100000.0
2005-12-12 20:46:00,2.28892,2.28904,2.28883,2.28898,37900000.0
2005-12-12 20:47:00,2.28908,2.28927,2.28897,2.28897,181600000.0
2005-12-12 20:48:00,2.28886,2.28903,2.28874,2.28874,230900000.0
2005-12-12 20:49:00,2.28873,2.28877,2.2885,2.28869,113500000.0
2005-12-12 20:50:00,2.28868,2.28889,2.28863,2.2888,165900000.0
2005-12-12 20:51:00,2.28887,2.28921,2.28885,2.28907,95600000.0
2005-12-12 20:52:00,2.28907,2.28915,2.28879,2.28884,166300000.0
2005-12-12 20:53:00,2.28888,2.28915,2.28865,2.28886,187200000.0
2005-12-12 20:54:00,2.28895,2.28897,2.28871,2.28879,140400000.0
2005-12-12 20:55:00,2.28884,2.28909,2.28884,2.28892,20800000.0
2005-12-12 20:56:00,2.28886,2.28904,2.28859,2.28895,225200000.0
2005-12-12 20:57:00,2.28898,2.28914,2.28885,2.28885,295200000.0
2005-12-12 20:58:00,2.28885,2.28894,2.28869,2.28872,227099999.0
2005-12-12 20:59:00,2.28889,2.28899,2.28872,2.28875,285100000.0
2005-12-12 21:00:00,2.28874,2.28884,2.28859,2.28865,308899999.0
2005-12-12 21:01:00,2.28875,2.28891,2.28848,2.28871,308000000.0
2005-12-12 21:02:00,2.28866,2.28867,2.28829,2.28849,94300000.0
2005-12-12 21:03:00,2.28867,2.289,2.28864,2.28871,122199999.0
2005-12-12 21:04:00,2.28866,2.28896,2.2886,2.28868,52200000.0
2005-12-12 21:05:00,2.28864,2.28888,2.28848,2.28888,81900000.0
2005-12-12 21:06:00,2.28892,2.28896,2.28882,2.28893,71000000.0
2005-12-12 21:07:00,2.28882,2.28888,2.28866,2.28875,26600000.0
2005-12-12 21:08:00,2.28868,2.28868,2.28854,2.28861,23900000.0
2005-12-12 21:09:00,2.28869,2.28895,2.28869,2.28891,46400000.0
2005-12-12 21:10:00,2.28896,2.28913,2.28896,2.28897,78300000.0
2005-12-12 21:11:00,2.28893,2.289,2.28877,2.2889,152300000.0
2005-12-12 21:12:00,2.28895,2.289,2.28893,2.28893,64700000.0
2005-12-12 21:13:00,2.28888,2.28909,2.28884,2.28884,121000000.0
2005-12-12 21:14:00,2.28905,2.28928,2.28884,2.28928,146900000.0
2005-12-12 21:15:00,2.28918,2.28943,2.28888,2.28918,159400000.0
2005-12-12 21:16:00,2.28927,2.2894,2.289,2.2894,109400001.0
2005-12-12 21:17:00,2.28954,2.28961,2.28936,2.28936,142500000.0
2005-12-12 21:18:00,2.28939,2.28963,2.28939,2.28945,100100000.0
2005-12-12 21:19:00,2.28942,2.28962,2.28932,2.28942,76700000.0
2005-12-12 21:20:00,2.28944,2.28958,2.28927,2.28927,202100000.0
2005-12-12 21:21:00,2.28928,2.28959,2.28928,2.2894,238400000.0
2005-12-12 21:22:00,2.28947,2.28959,2.28927,2.28932,140800000.0
2005-12-12 21:23:00,2.28945,2.28945,2.28906,2.28935,115500000.0
2005-12-12 21:24:00,2.28943,2.2895,2.28933,2.28948,72500000.0
2005-12-12 21:25:00,2.28952,2.28981,2.28942,2.28965,42900000.0
2005-12-12 21:26:00,2.28969,2.28997,2.28962,2.28997,26000000.0
2005-12-12 21:27:00,2.29004,2.29011,2.28999,2.29003,56800000.0
2005-12-12 21:28:00,2.29004,2.29005,2.28981,2.28985,104100000.0
2005-12-12 21:29:00,2.28986,2.29004,2.28986,2.28986,47500000.0
2005-12-12 21:30:00,2.28989,2.28993,2.28976,2.28993,34900000.0
2005-12-12 21:31:00,2.28988,2.28988,2.28966,2.28966,34200001.0
2005-12-12 21:32:00,2.28986,2.29005,2.28982,2.28989,207900000.0
2005-12-12 21:33:00,2.28972,2.28995,2.28972,2.28982,84000000.0
2005-12-12 21:34:00,2.28989,2.29011,2.2898,2.28999,162200000.0
2005-12-12 21:35:00,2.29012,2.29014,2.28985,2.28985,23800000.0
2005-12-12 21:36:00,2.29,2.29015,2.28997,2.28997,27200000.0
2005-12-12 21:37:00,2.28987,2.28994,2.28982,2.28985,65800000.0
2005-12-12 21:38:00,2.28983,2.28996,2.28979,2.28988,71200000.0
2005-12-12 21:39:00,2.28989,2.29005,2.28989,2.29005,18200000.0
2005-12-12 21:40:00,2.29012,2.29012,2.28993,2.28995,30300000.0
2005-12-12 21:41:00,2.28985,2.29006,2.28985,2.29004,31200000.0
2005-12-12 21:42:00,2.29009,2.29047,2.29005,2.29047,110200001.0
2005-12-12 21:43:00,2.29057,2.2908,2.29051,2.29066,105800000.0
2005-12-12 21:44:00,2.29076,2.29086,2.29045,2.29046,107000000.0
2005-12-12 21:45:00,2.29052,2.29086,2.29052,2.29072,83900000.0
2005-12-12 21:46:00,2.29085,2.29101,2.2908,2.29085,60800000.0
2005-12-12 21:47:00,2.29081,2.29112,2.29065,2.29069,140400000.0
2005-12-12 21:48:00,2.2906,2.29082,2.29055,2.29076,32600000.0
2005-12-12 21:49:00,2.29086,2.29092,2.29063,2.29085,88500000.0
2005-12-12 21:50:00,2.29108,2.2911,2.29081,2.29084,36800000.0
2005-12-12 21:51:00,2.29084,2.29085,2.29069,2.29082,28900000.0
2005-12-12 21:52:00,2.29084,2.29107,2.29083,2.2909,107900000.0
2005-12-12 21:53:00,2.29099,2.29139,2.29099,2.29118,72100000.0
2005-12-12 21:54:00,2.2912,2.29153,2.2912,2.29139,25800000.0
2005-12-12 21:55:00,2.29125,2.2914,2.29108,2.2914,88400000.0
2005-12-12 21:56:00,2.29152,2.292,2.29144,2.292,46800000.0
2005-12-12 21:57:00,2.292,2.29208,2.29184,2.292,29800000.0
2005-12-12 21:58:00,2.29204,2.29224,2.29192,2.29207,42200000.0
2005-12-12 21:59:00,2.29218,2.2924,2.29212,2.29222,155900000.0
2005-12-12 22:00:00,2.29185,2.29211,2.29181,2.2921,91800000.0
2005-12-12 22:01:00,2.29201,2.29201,2.29142,2.29142,9600000.0
2005-12-12 22:02:00,2.2913,2.29156,2.29127,2.29127,96300001.0
2005-12-12 22:03:00,2.29142,2.29177,2.29142,2.29177,25600000.0
2005-12-12 22:04:00,2.29182,2.29217,2.29177,2.29217,100400001.0
2005-12-12 22:05:00,2.292,2.29211,2.29191,2.29203,65400000.0
2005-12-12 22:06:00,2.29195,2.29195,2.29168,2.29168,35500000.0
2005-12-12 22:07:00,2.29164,2.29166,2.29159,2.29161,21000000.0
2005-12-12 22:08:00,2.29168,2.29179,2.29154,2.29154,19600000.0
2005-12-12 22:09:00,2.29146,2.29146,2.29072,2.29072,49000000.0
2005-12-12 22:10:00,2.29077,2.29105,2.29077,2.29105,30200000.0
2005-12-12 22:11:00,2.29112,2.29117,2.29086,2.29099,32000000.0
2005-12-12 22:12:00,2.29095,2.29103,2.29087,2.29103,67100000.0
2005-12-12 22:13:00,2.29097,2.29097,2.29087,2.29087,37400000.0
2005-12-12 22:14:00,2.29097,2.29109,2.29087,2.29103,26600000.0
2005-12-12 22:15:00,2.29091,2.29107,2.29076,2.29094,117000001.0
2005-12-12 22:16:00,2.29098,2.29111,2.29088,2.29093,155000001.0
2005-12-12 22:17:00,2.29087,2.29115,2.29082,2.29115,19900000.0
2005-12-12 22:18:00,2.29114,2.29124,2.29102,2.29102,20100000.0
2005-12-12 22:19:00,2.29087,2.29094,2.29077,2.29087,42900000.0
2005-12-12 22:20:00,2.29088,2.29098,2.29088,2.29088,51500000.0
2005-12-12 22:21:00,2.29088,2.29093,2.2908,2.29081,29100000.0
2005-12-12 22:22:00,2.29068,2.29082,2.2905,2.29065,116300000.0
2005-12-12 22:23:00,2.29067,2.29086,2.29067,2.29083,72200000.0
2005-12-12 22:24:00,2.29087,2.29094,2.29087,2.29093,21200000.0
2005-12-12 22:25:00,2.29105,2.29107,2.29092,2.29095,69800000.0
2005-12-12 22:26:00,2.29096,2.29097,2.29088,2.29097,38400000.0
2005-12-12 22:27:00,2.29102,2.29109,2.29095,2.29099,33300000.0
2005-12-12 22:28:00,2.29107,2.29113,2.291,2.29112,34100000.0
2005-12-12 22:29:00,2.29108,2.29108,2.29093,2.29096,170999998.0
2005-12-12 22:30:00,2.29093,2.29123,2.29093,2.2911,140100000.0
2005-12-12 22:31:00,2.29108,2.29108,2.29083,2.29098,16100000.0
2005-12-12 22:32:00,2.29104,2.29104,2.29064,2.29064,47200000.0
2005-12-12 22:33:00,2.29063,2.2908,2.29059,2.2906,48600000.0
2005-12-12 22:34:00,2.29057,2.29099,2.29055,2.2909,60500000.0
2005-12-12 22:35:00,2.29075,2.29097,2.29075,2.29092,28800000.0
2005-12-12 22:36:00,2.29093,2.29096,2.29082,2.29095,28900000.0
2005-12-12 22:37:00,2.29091,2.29106,2.29082,2.29082,54000000.0
2005-12-12 22:38:00,2.29082,2.29085,2.29071,2.29076,46300000.0
2005-12-12 22:39:00,2.29071,2.29112,2.29067,2.29112,43300000.0
2005-12-12 22:40:00,2.291,2.29107,2.29064,2.29064,31400000.0
2005-12-12 22:41:00,2.29054,2.29078,2.29054,2.29062,40500000.0
2005-12-12 22:42:00,2.29059,2.29073,2.29058,2.29069,43500000.0
2005-12-12 22:43:00,2.29069,2.29074,2.29039,2.29039,124300000.0
2005-12-12 22:44:00,2.29038,2.29061,2.29038,2.2904,84200000.0
2005-12-12 22:45:00,2.29038,2.29051,2.29034,2.29038,51800000.0
2005-12-12 22:46:00,2.29041,2.29041,2.29018,2.29028,73800000.0
2005-12-12 22:47:00,2.29037,2.29049,2.29032,2.29043,53100001.0
2005-12-12 22:48:00,2.29039,2.29046,2.29019,2.29033,69500000.0
2005-12-12 22:49:00,2.29038,2.2905,2.29025,2.29045,81000000.0
2005-12-12 22:50:00,2.29048,2.29048,2.29047,2.29047,18600000.0
2005-12-12 22:51:00,2.29047,2.29047,2.29019,2.29028,111500000.0
2005-12-12 22:52:00,2.29021,2.2904,2.29021,2.29021,66300000.0
2005-12-12 22:53:00,2.29021,2.29038,2.29012,2.29014,19000000.0
2005-12-12 22:54:00,2.29009,2.29023,2.29007,2.29023,32700000.0
2005-12-12 22:55:00,2.29021,2.29028,2.29006,2.29024,47700000.0
2005-12-12 22:56:00,2.29031,2.29047,2.29013,2.2902,20100000.0
2005-12-12 22:57:00,2.29025,2.2905,2.29025,2.29036,25900000.0
2005-12-12 22:58:00,2.29011,2.29032,2.29011,2.29032,22900000.0
2005-12-12 22:59:00,2.29033,2.29036,2.29022,2.29036,37200000.0
2005-12-12 23:00:00,2.2905,2.29054,2.29046,2.29051,16400000.0
2005-12-12 23:01:00,2.29052,2.29071,2.29035,2.29044,31200000.0
2005-12-12 23:02:00,2.29028,2.29038,2.29019,2.29038,32000001.0
2005-12-12 23:03:00,2.29027,2.29027,2.29023,2.29023,4000000.0
2005-12-12 23:04:00,2.29015,2.29026,2.29002,2.29026,32100000.0
2005-12-12 23:05:00,2.2902,2.29021,2.29,2.2901,15700000.0
2005-12-12 23:06:00,2.28997,2.28997,2.28968,2.28975,30700000.0
2005-12-12 23:07:00,2.28974,2.29,2.28963,2.29,37000000.0
2005-12-12 23:08:00,2.2899,2.2899,2.28945,2.28953,25400000.0
2005-12-12 23:09:00,2.28964,2.2899,2.28952,2.28981,16600000.0
2005-12-12 23:10:00,2.28944,2.28969,2.28935,2.28969,32700000.0
2005-12-12 23:11:00,2.28979,2.28996,2.28979,2.28983,30200000.0
2005-12-12 23:12:00,2.28983,2.28996,2.28983,2.28996,65600000.0
2005-12-12 23:13:00,2.28999,2.2901,2.28997,2.2901,23400000.0
2005-12-12 23:14:00,2.29011,2.29037,2.29004,2.29025,60500000.0
2005-12-12 23:15:00,2.29033,2.29044,2.28996,2.28996,31700000.0
2005-12-12 23:16:00,2.29009,2.29028,2.29009,2.29021,38900000.0
2005-12-12 23:17:00,2.29019,2.29045,2.29019,2.29032,56100001.0
2005-12-12 23:18:00,2.29043,2.29043,2.29017,2.29024,16800000.0
2005-12-12 23:19:00,2.2905,2.2905,2.2902,2.29024,23600000.0
2005-12-12 23:20:00,2.29022,2.29024,2.29005,2.29015,26600000.0
2005-12-12 23:21:00,2.29012,2.29012,2.28974,2.28974,18000000.0
2005-12-12 23:22:00,2.28975,2.28975,2.28951,2.28951,57800000.0
2005-12-12 23:23:00,2.28945,2.28951,2.28931,2.28946,17500000.0
2005-12-12 23:24:00,2.28943,2.28944,2.28933,2.28941,23000000.0
2005-12-12 23:25:00,2.2895,2.28955,2.28937,2.2895,49800000.0
2005-12-12 23:26:00,2.28935,2.28935,2.28925,2.28925,9600000.0
2005-12-12 23:27:00,2.28912,2.28944,2.28912,2.28944,10700000.0
2005-12-12 23:28:00,2.28955,2.28963,2.28943,2.2895,41300000.0
2005-12-12 23:29:00,2.28957,2.29011,2.28957,2.29011,21600000.0
2005-12-12 23:30:00,2.29012,2.29012,2.2899,2.29006,17600000.0
2005-12-12 23:31:00,2.28998,2.29,2.2899,2.28995,15000000.0
2005-12-12 23:32:00,2.29009,2.29013,2.29008,2.29013,10400000.0
2005-12-12 23:33:00,2.29004,2.29006,2.28989,2.2899,74600000.0
2005-12-12 23:34:00,2.28995,2.2902,2.2899,2.29011,29400000.0
2005-12-12 23:35:00,2.29003,2.29012,2.28991,2.28998,44800000.0
2005-12-12 23:36:00,2.29002,2.29021,2.29002,2.29006,23400000.0
2005-12-12 23:37:00,2.28988,2.29016,2.28988,2.29016,26200000.0
2005-12-12 23:38:00,2.29026,2.2906,2.29021,2.2906,22700000.0
2005-12-12 23:39:00,2.29062,2.2907,2.29041,2.29054,25600000.0
2005-12-12 23:40:00,2.29051,2.29051,2.29015,2.29029,62599998.0
2005-12-12 23:41:00,2.29033,2.29039,2.29027,2.29032,32700000.0
2005-12-12 23:42:00,2.29046,2.29048,2.29031,2.29035,63000000.0
2005-12-12 23:43:00,2.29035,2.29035,2.29001,2.29001,19400000.0
2005-12-12 23:44:00,2.29055,2.29055,2.29053,2.29053,4800000.0
2005-12-12 23:45:00,2.29053,2.29077,2.2905,2.29077,43600000.0
2005-12-12 23:46:00,2.29081,2.29081,2.29067,2.29075,24300000.0
2005-12-12 23:47:00,2.29065,2.29097,2.29065,2.29097,18200000.0
2005-12-12 23:48:00,2.29091,2.29111,2.29091,2.29111,18900000.0
2005-12-12 23:49:00,2.29088,2.29088,2.29085,2.29085,16000000.0
2005-12-12 23:50:00,2.29087,2.29087,2.29065,2.29065,22000000.0
2005-12-12 23:51:00,2.2907,2.2907,2.29053,2.29055,54700001.0
2005-12-12 23:52:00,2.29059,2.29066,2.29042,2.29042,23600000.0
2005-12-12 23:53:00,2.29039,2.29068,2.29039,2.29053,38000000.0
2005-12-12 23:54:00,2.29069,2.29082,2.29069,2.29077,30600000.0
2005-12-12 23:55:00,2.2908,2.29104,2.2908,2.29081,38500000.0
2005-12-12 23:56:00,2.29097,2.291,2.29078,2.29078,63200001.0
2005-12-12 23:57:00,2.29071,2.2909,2.29069,2.29069,44200000.0
2005-12-12 23:58:00,2.29083,2.29083,2.29068,2.29076,19000000.0
2005-12-12 23:59:00,2.29058,2.29063,2.29054,2.29063,21600000.0
2005-12-13 00:00:00,2.29045,2.29058,2.29045,2.2905,36800000.0
2005-12-13 00:01:00,2.29043,2.29059,2.29006,2.29041,25800000.0
2005-12-13 00:02:00,2.29044,2.29072,2.29035,2.29064,38300000.0
2005-12-13 00:03:00,2.29013,2.29048,2.29001,2.29014,32400000.0
2005-12-13 00:04:00,2.29011,2.29019,2.28948,2.28998,55000000.0
2005-12-13 00:05:00,2.29016,2.2904,2.28986,2.29024,29700000.0
2005-12-13 00:06:00,2.29032,2.29032,2.28974,2.29013,37200000.0
2005-12-13 00:07:00,2.2902,2.2902,2.28926,2.28946,41400000.0
2005-12-13 00:08:00,2.28949,2.28957,2.28878,2.28878,27500000.0
2005-12-13 00:09:00,2.28907,2.28928,2.28874,2.28889,35700000.0
2005-12-13 00:10:00,2.28939,2.28946,2.28876,2.28876,41900000.0
2005-12-13 00:11:00,2.28881,2.28911,2.28847,2.28857,44000000.0
2005-12-13 00:12:00,2.28914,2.28919,2.28871,2.28909,33500000.0
2005-12-13 00:13:00,2.28897,2.28915,2.28866,2.28872,46700000.0
2005-12-13 00:14:00,2.28917,2.2895,2.28888,2.28948,21400000.0
2005-12-13 00:15:00,2.28948,2.28974,2.28893,2.28914,68600000.0
2005-12-13 00:16:00,2.2886,2.28893,2.28828,2.28865,39500000.0
2005-12-13 00:17:00,2.28865,2.28889,2.28816,2.28821,27200000.0
2005-12-13 00:18:00,2.28798,2.28879,2.28794,2.28844,41500000.0
2005-12-13 00:19:00,2.2884,2.28843,2.28746,2.28746,36600000.0
2005-12-13 00:20:00,2.28823,2.28835,2.28795,2.28814,29000000.0
2005-12-13 00:21:00,2.28818,2.28842,2.2878,2.28817,33400000.0
2005-12-13 00:22:00,2.28822,2.28833,2.28765,2.28777,37000000.0
2005-12-13 00:23:00,2.28748,2.28849,2.28739,2.28786,50600000.0
2005-12-13 00:24:00,2.2879,2.28835,2.28752,2.28825,46000000.0
2005-12-13 00:25:00,2.28774,2.28829,2.28762,2.28829,28000000.0
2005-12-13 00:26:00,2.28823,2.28857,2.28788,2.2879,34900000.0
2005-12-13 00:27:00,2.28794,2.28827,2.28776,2.28805,36300000.0
2005-12-13 00:28:00,2.28828,2.28858,2.28798,2.2884,26000000.0
2005-12-13 00:29:00,2.28854,2.28855,2.28765,2.28809,46600000.0
2005-12-13 00:30:00,2.2879,2.28817,2.28763,2.28763,28000000.0
2005-12-13 00:31:00,2.2877,2.28823,2.2877,2.28815,34000000.0
2005-12-13 00:32:00,2.29006,2.29006,2.28818,2.2882,42400000.0
2005-12-13 00:33:00,2.28813,2.28832,2.28813,2.28832,23500000.0
2005-12-13 00:34:00,2.28836,2.28867,2.28836,2.28863,44300000.0
2005-12-13 00:35:00,2.28867,2.28873,2.28844,2.2885,45800000.0
2005-12-13 00:36:00,2.28859,2.28875,2.28859,2.28871,18300000.0
2005-12-13 00:37:00,2.28867,2.28867,2.28847,2.28847,24600000.0
2005-12-13 00:38:00,2.28857,2.2886,2.28845,2.2886,38700000.0
2005-12-13 00:39:00,2.28856,2.28856,2.28832,2.2884,28600000.0
2005-12-13 00:40:00,2.28833,2.2885,2.28832,2.28832,38600000.0
2005-12-13 00:41:00,2.28857,2.28857,2.28821,2.28824,28200000.0
2005-12-13 00:42:00,2.28837,2.28884,2.28837,2.28869,23600000.0
2005-12-13 00:43:00,2.28903,2.28908,2.28893,2.28901,18500000.0
2005-12-13 00:44:00,2.28895,2.28901,2.28878,2.28895,38500000.0
2005-12-13 00:45:00,2.28886,2.2889,2.28877,2.2888,15600000.0
2005-12-13 00:46:00,2.28877,2.28902,2.28877,2.2888,37300000.0
2005-12-13 00:47:00,2.28883,2.28897,2.28883,2.28887,20200000.0
2005-12-13 00:48:00,2.2889,2.28895,2.2888,2.28895,24600000.0
2005-12-13 00:49:00,2.28894,2.28907,2.28883,2.28883,22900000.0
2005-12-13 00:50:00,2.28881,2.28884,2.28881,2.28884,10000000.0
2005-12-13 00:51:00,2.2888,2.28897,2.2887,2.28897,32800000.0
2005-12-13 00:52:00,2.28877,2.28895,2.2887,2.28884,41300000.0
2005-12-13 00:53:00,2.28878,2.2888,2.28858,2.28868,47900000.0
2005-12-13 00:54:00,2.28869,2.28873,2.28866,2.28873,16400000.0
2005-12-13 00:55:00,2.2885,2.28863,2.28844,2.28854,28400000.0
2005-12-13 00:56:00,2.28853,2.28861,2.28839,2.28848,33900000.0
2005-12-13 00:57:00,2.2885,2.28878,2.2885,2.28878,17100000.0
2005-12-13 00:58:00,2.28856,2.28858,2.28836,2.2884,21600000.0
2005-12-13 00:59:00,2.28844,2.28865,2.2884,2.2884,47000000.0
2005-12-13 01:00:00,2.28862,2.28882,2.28859,2.28873,38200000.0
2005-12-13 01:01:00,2.28873,2.28882,2.28864,2.28882,30200000.0
2005-12-13 01:02:00,2.28866,2.28903,2.28866,2.28889,16600000.0
2005-12-13 01:03:00,2.28894,2.28894,2.28845,2.28845,28000000.0
2005-12-13 01:04:00,2.2885,2.28857,2.28842,2.28842,23800000.0
2005-12-13 01:05:00,2.28866,2.28872,2.28856,2.28862,23800000.0
2005-12-13 01:06:00,2.28857,2.28867,2.28856,2.28861,29600000.0
2005-12-13 01:07:00,2.28848,2.28873,2.28848,2.28871,36500000.0
2005-12-13 01:08:00,2.28854,2.28866,2.28847,2.28866,18300000.0
2005-12-13 01:09:00,2.28875,2.28876,2.28846,2.28846,24600000.0
2005-12-13 01:10:00,2.28863,2.28868,2.28852,2.28856,68100000.0
2005-12-13 01:11:00,2.2883,2.2883,2.28808,2.28808,38600000.0
2005-12-13 01:12:00,2.28813,2.28823,2.28805,2.28805,29100000.0
2005-12-13 01:13:00,2.2879,2.28838,2.2879,2.28832,47700000.0
2005-12-13 01:14:00,2.2882,2.2883,2.2881,2.2881,27100000.0
2005-12-13 01:15:00,2.28822,2.28837,2.2882,2.28834,22300000.0
2005-12-13 01:16:00,2.28846,2.28847,2.28838,2.28838,36700000.0
2005-12-13 01:17:00,2.28845,2.28865,2.2884,2.28865,17400000.0
2005-12-13 01:18:00,2.2885,2.2885,2.28843,2.2885,31500000.0
2005-12-13 01:19:00,2.28845,2.28845,2.28845,2.28845,4600000.0
2005-12-13 01:20:00,2.2883,2.28851,2.2883,2.28836,35000000.0
2005-12-13 01:21:00,2.28831,2.28843,2.2883,2.28843,27200000.0
2005-12-13 01:22:00,2.28831,2.28849,2.28817,2.28849,23200000.0
2005-12-13 01:23:00,2.28865,2.28866,2.28847,2.2886,41200000.0
2005-12-13 01:24:00,2.28848,2.28848,2.28834,2.28834,54200000.0
2005-12-13 01:25:00,2.28822,2.28832,2.28815,2.28818,18300000.0
2005-12-13 01:26:00,2.28821,2.28832,2.28818,2.28823,22000000.0
2005-12-13 01:27:00,2.28824,2.28836,2.28812,2.28828,53000000.0
2005-12-13 01:28:00,2.2882,2.28825,2.28788,2.28788,13900000.0
2005-12-13 01:29:00,2.28776,2.28782,2.28769,2.28771,12100000.0
2005-12-13 01:30:00,2.28771,2.28793,2.28769,2.28793,31900000.0
2005-12-13 01:31:00,2.28792,2.28797,2.28784,2.28795,29300000.0
2005-12-13 01:32:00,2.28796,2.28796,2.28789,2.28789,20600000.0
2005-12-13 01:33:00,2.2878,2.28795,2.28773,2.28795,48600000.0
2005-12-13 01:34:00,2.28787,2.28807,2.28774,2.28774,57200000.0
2005-12-13 01:35:00,2.2878,2.28793,2.2878,2.28788,36400000.0
2005-12-13 01:36:00,2.28769,2.28788,2.28769,2.28788,27200000.0
2005-12-13 01:37:00,2.28769,2.28801,2.28769,2.28774,22200000.0
2005-12-13 01:38:00,2.28785,2.28798,2.28785,2.28795,38400000.0
2005-12-13 01:39:00,2.28794,2.28813,2.28792,2.288,38000000.0
2005-12-13 01:40:00,2.28797,2.28797,2.28761,2.28778,19200000.0
2005-12-13 01:41:00,2.28782,2.28782,2.28734,2.2874,58799999.0
2005-12-13 01:42:00,2.28735,2.28777,2.28735,2.28767,35400000.0
2005-12-13 01:43:00,2.28758,2.28771,2.28755,2.28771,29100000.0
2005-12-13 01:44:00,2.28778,2.28778,2.28758,2.28758,7000000.0
2005-12-13 01:45:00,2.28777,2.28777,2.28761,2.2877,34500000.0
2005-12-13 01:46:00,2.28774,2.28799,2.28774,2.28777,36500000.0
2005-12-13 01:47:00,2.28771,2.28778,2.28771,2.28778,14000000.0
2005-12-13 01:48:00,2.28778,2.28778,2.28755,2.2876,34300000.0
2005-12-13 01:49:00,2.28755,2.28755,2.2874,2.28748,39200000.0
2005-12-13 01:50:00,2.28736,2.28791,2.28736,2.28781,24100000.0
2005-12-13 01:51:00,2.28786,2.28786,2.28748,2.28748,31100000.0
2005-12-13 01:52:00,2.28738,2.28755,2.2873,2.28731,69699999.0
2005-12-13 01:53:00,2.28739,2.28741,2.28731,2.28731,16900000.0
2005-12-13 01:54:00,2.2872,2.28735,2.28707,2.28707,30100000.0
2005-12-13 01:55:00,2.287,2.28719,2.28698,2.28705,33000000.0
2005-12-13 01:56:00,2.28695,2.28698,2.28684,2.28696,27500000.0
2005-12-13 01:57:00,2.28714,2.28716,2.28675,2.28678,48700000.0
2005-12-13 01:58:00,2.28668,2.2868,2.28652,2.28671,22800000.0
2005-12-13 01:59:00,2.28668,2.28694,2.28668,2.2869,45200000.0
2005-12-13 02:00:00,2.28691,2.28691,2.28657,2.28683,50400000.0
2005-12-13 02:01:00,2.28683,2.28717,2.28661,2.28665,28400000.0
2005-12-13 02:02:00,2.28684,2.28708,2.28675,2.28708,18400000.0
2005-12-13 02:03:00,2.2872,2.28722,2.2871,2.2871,11200000.0
2005-12-13 02:04:00,2.28717,2.28731,2.2871,2.28717,39300000.0
2005-12-13 02:05:00,2.28719,2.28747,2.28719,2.28747,33800000.0
2005-12-13 02:06:00,2.28723,2.28723,2.28703,2.28713,9800000.0
2005-12-13 02:07:00,2.287,2.28715,2.287,2.2871,41500000.0
2005-12-13 02:08:00,2.28702,2.28702,2.28692,2.28702,24800000.0
2005-12-13 02:09:00,2.28719,2.28719,2.28705,2.28707,42500000.0
2005-12-13 02:10:00,2.28706,2.28706,2.28683,2.28698,23400000.0
2005-12-13 02:11:00,2.28687,2.28712,2.28687,2.2869,14800000.0
2005-12-13 02:12:00,2.28698,2.28708,2.28674,2.28708,38100000.0
2005-12-13 02:13:00,2.28701,2.28707,2.28688,2.28688,24000000.0
2005-12-13 02:14:00,2.2871,2.28725,2.28707,2.28719,36300001.0
2005-12-13 02:15:00,2.28715,2.28715,2.28689,2.287,28600000.0
2005-12-13 02:16:00,2.28691,2.28691,2.28675,2.28679,15500000.0
2005-12-13 02:17:00,2.28674,2.28686,2.28674,2.28677,13600000.0
2005-12-13 02:18:00,2.28677,2.28694,2.28677,2.28694,32200000.0
2005-12-13 02:19:00,2.28685,2.28697,2.28678,2.28684,15600000.0
2005-12-13 02:20:00,2.28683,2.28721,2.28666,2.28721,29700000.0
2005-12-13 02:21:00,2.28736,2.28745,2.28731,2.28731,20600000.0
2005-12-13 02:22:00,2.28725,2.28725,2.28693,2.28723,41900000.0
2005-12-13 02:23:00,2.28714,2.28726,2.28696,2.28696,66100000.0
2005-12-13 02:24:00,2.28704,2.28733,2.28704,2.28733,31499999.0
2005-12-13 02:25:00,2.28725,2.28725,2.28703,2.28706,32600000.0
2005-12-13 02:26:00,2.28727,2.28727,2.287,2.28715,29100000.0
2005-12-13 02:27:00,2.28711,2.28727,2.2871,2.2871,43900001.0
2005-12-13 02:28:00,2.28703,2.28718,2.28684,2.28718,28600000.0
2005-12-13 02:29:00,2.28708,2.28716,2.2869,2.2869,53400000.0
2005-12-13 02:30:00,2.28698,2.28715,2.28698,2.287,18300000.0
2005-12-13 02:31:00,2.28699,2.28722,2.28699,2.28722,29400000.0
2005-12-13 02:32:00,2.28708,2.28715,2.28701,2.28705,12600000.0
2005-12-13 02:33:00,2.28708,2.28708,2.28694,2.28694,35500001.0
2005-12-13 02:34:00,2.28711,2.28738,2.28711,2.28738,55500000.0
2005-12-13 02:35:00,2.28738,2.28758,2.28723,2.28741,52000000.0
2005-12-13 02:36:00,2.28756,2.28756,2.28718,2.28725,17700000.0
2005-12-13 02:37:00,2.28734,2.28746,2.28734,2.28739,15500000.0
2005-12-13 02:38:00,2.28734,2.28745,2.28723,2.28726,28200000.0
2005-12-13 02:39:00,2.28732,2.28732,2.28711,2.28731,32500000.0
2005-12-13 02:40:00,2.28725,2.2874,2.28725,2.2874,42500000.0
2005-12-13 02:41:00,2.28738,2.28755,2.28738,2.28752,38100000.0
2005-12-13 02:42:00,2.28741,2.28742,2.28706,2.28706,18700000.0
2005-12-13 02:43:00,2.28698,2.28704,2.28682,2.28694,18400000.0
2005-12-13 02:44:00,2.28698,2.28698,2.28685,2.28685,22199999.0
2005-12-13 02:45:00,2.2867,2.28696,2.2867,2.28696,38600000.0
2005-12-13 02:46:00,2.28689,2.28705,2.28688,2.28702,36000000.0
2005-12-13 02:47:00,2.28715,2.28715,2.28715,2.28715,4800000.0
2005-12-13 02:48:00,2.28712,2.28718,2.28712,2.28718,9500000.0
2005-12-13 02:49:00,2.28749,2.28791,2.28749,2.28791,29700000.0
2005-12-13 02:50:00,2.28773,2.28773,2.28747,2.28747,39900000.0
2005-12-13 02:51:00,2.28748,2.28765,2.28748,2.28763,32500000.0
2005-12-13 02:52:00,2.28758,2.28775,2.28754,2.2877,25400000.0
2005-12-13 02:53:00,2.28777,2.28777,2.28747,2.28754,35300000.0
2005-12-13 02:54:00,2.28747,2.28747,2.28725,2.28725,22800000.0
2005-12-13 02:55:00,2.28732,2.28738,2.28724,2.28734,44100000.0
2005-12-13 02:56:00,2.28749,2.28773,2.28732,2.28732,32200000.0
2005-12-13 02:57:00,2.28731,2.2876,2.28718,2.2876,38200000.0
2005-12-13 02:58:00,2.28775,2.28787,2.28775,2.28777,28100000.0
2005-12-13 02:59:00,2.28774,2.28774,2.28732,2.2874,18800000.0
2005-12-13 03:00:00,2.28746,2.2877,2.28746,2.28761,31500000.0
2005-12-13 03:01:00,2.28765,2.28781,2.28757,2.28772,54100000.0
2005-12-13 03:02:00,2.28757,2.28757,2.28745,2.28754,17600000.0
2005-12-13 03:03:00,2.28759,2.28797,2.28759,2.28791,31900000.0
2005-12-13 03:04:00,2.28795,2.28814,2.28783,2.28814,20600000.0
2005-12-13 03:05:00,2.28799,2.28833,2.28796,2.28812,69100000.0
2005-12-13 03:06:00,2.28794,2.28804,2.28791,2.28794,31200000.0
2005-12-13 03:07:00,2.28801,2.28803,2.28791,2.28795,34700000.0
2005-12-13 03:08:00,2.28793,2.28793,2.28756,2.28756,12000000.0
2005-12-13 03:09:00,2.2874,2.28775,2.2874,2.2877,25100000.0
2005-12-13 03:10:00,2.28797,2.28797,2.28785,2.28785,15200000.0
2005-12-13 03:11:00,2.28793,2.28849,2.28793,2.28849,34800000.0
2005-12-13 03:12:00,2.28861,2.28863,2.28834,2.28834,26300000.0
2005-12-13 03:13:00,2.28828,2.28835,2.28813,2.28813,16400000.0
2005-12-13 03:14:00,2.28808,2.28848,2.28808,2.2883,27600000.0
2005-12-13 03:15:00,2.28815,2.28815,2.28765,2.28765,41100000.0
2005-12-13 03:16:00,2.2878,2.28785,2.28773,2.28775,23600000.0
2005-12-13 03:17:00,2.2877,2.28793,2.2877,2.28793,19500000.0
2005-12-13 03:18:00,2.28795,2.28817,2.28795,2.28817,29100001.0
2005-12-13 03:19:00,2.28834,2.28845,2.28821,2.28835,25000000.0
2005-12-13 03:20:00,2.2882,2.2882,2.28796,2.28803,24100000.0
2005-12-13 03:21:00,2.28799,2.28799,2.28764,2.28764,57300000.0
2005-12-13 03:22:00,2.2877,2.28777,2.28763,2.28763,12000000.0
2005-12-13 03:23:00,2.28761,2.28761,2.28749,2.28751,34400000.0
2005-12-13 03:24:00,2.28768,2.28768,2.28744,2.28744,20800000.0
2005-12-13 03:25:00,2.2874,2.28751,2.2874,2.28747,21200000.0
2005-12-13 03:26:00,2.28744,2.28759,2.28744,2.28748,23600000.0
2005-12-13 03:27:00,2.28744,2.28753,2.28744,2.28751,26600000.0
2005-12-13 03:28:00,2.28759,2.28766,2.28753,2.28766,24000000.0
2005-12-13 03:29:00,2.28777,2.28804,2.28777,2.28797,41000000.0
2005-12-13 03:30:00,2.28825,2.28825,2.28801,2.2881,27900000.0
2005-12-13 03:31:00,2.28793,2.28793,2.28782,2.28782,20400000.0
2005-12-13 03:32:00,2.28783,2.28815,2.28783,2.28801,45800000.0
2005-12-13 03:33:00,2.28806,2.28823,2.28788,2.28788,30800000.0
2005-12-13 03:34:00,2.28788,2.28799,2.28788,2.28799,4800000.0
2005-12-13 03:35:00,2.28803,2.28819,2.28798,2.28819,33100000.0
2005-12-13 03:36:00,2.28825,2.28838,2.28811,2.28811,41500000.0
2005-12-13 03:37:00,2.28812,2.28829,2.28801,2.28816,35300000.0
2005-12-13 03:38:00,2.28819,2.28828,2.28817,2.28826,32000000.0
2005-12-13 03:39:00,2.28828,2.28839,2.28823,2.28839,26800000.0
2005-12-13 03:40:00,2.28807,2.28813,2.28785,2.28785,37600000.0
2005-12-13 03:41:00,2.28769,2.28783,2.28769,2.28783,18900000.0
2005-12-13 03:42:00,2.28781,2.28782,2.28757,2.28757,33500000.0
2005-12-13 03:43:00,2.28761,2.28771,2.28741,2.28751,31600000.0
2005-12-13 03:44:00,2.28744,2.28758,2.28744,2.28753,34400000.0
2005-12-13 03:45:00,2.28743,2.28745,2.2873,2.28732,35500000.0
2005-12-13 03:46:00,2.28732,2.28736,2.28701,2.28736,29600000.0
2005-12-13 03:47:00,2.28731,2.28745,2.28727,2.28736,27000000.0
2005-12-13 03:48:00,2.28736,2.28736,2.2871,2.2871,46700000.0
2005-12-13 03:49:00,2.28701,2.28701,2.28693,2.28693,32599999.0
2005-12-13 03:50:00,2.28701,2.28718,2.28694,2.28718,18000000.0
2005-12-13 03:51:00,2.28735,2.28742,2.2871,2.28725,20600000.0
2005-12-13 03:52:00,2.28722,2.28722,2.287,2.28707,18700000.0
2005-12-13 03:53:00,2.28677,2.28685,2.28676,2.28678,30900000.0
2005-12-13 03:54:00,2.28687,2.2871,2.28653,2.28659,35900000.0
2005-12-13 03:55:00,2.28687,2.28736,2.28687,2.28729,12600000.0
2005-12-13 03:56:00,2.28727,2.28753,2.28724,2.2875,21200000.0
2005-12-13 03:57:00,2.28758,2.28764,2.28742,2.28748,31500000.0
2005-12-13 03:58:00,2.2875,2.28771,2.28732,2.28771,33100000.0
2005-12-13 03:59:00,2.28762,2.28762,2.28741,2.28761,27700000.0
2005-12-13 04:00:00,2.28757,2.28759,2.28749,2.28759,25200000.0
2005-12-13 04:01:00,2.28755,2.28769,2.28751,2.28751,18600000.0
2005-12-13 04:02:00,2.28746,2.28757,2.28734,2.28757,26000000.0
2005-12-13 04:03:00,2.28758,2.28761,2.28728,2.2873,36500000.0
2005-12-13 04:04:00,2.28716,2.28783,2.28707,2.28751,47500000.0
2005-12-13 04:05:00,2.28747,2.28768,2.28747,2.28767,53000000.0
2005-12-13 04:06:00,2.28769,2.28778,2.28752,2.28778,23800000.0
2005-12-13 04:07:00,2.28776,2.288,2.28765,2.288,41600000.0
2005-12-13 04:08:00,2.28792,2.28795,2.28766,2.28766,16200000.0
2005-12-13 04:09:00,2.2877,2.28774,2.28751,2.28751,26700000.0
2005-12-13 04:10:00,2.28752,2.28771,2.28748,2.28752,26400000.0
2005-12-13 04:11:00,2.28757,2.28757,2.2874,2.2874,14400000.0
2005-12-13 04:12:00,2.28728,2.28759,2.28724,2.28759,33600000.0
2005-12-13 04:13:00,2.28738,2.28742,2.28738,2.28742,6300000.0
2005-12-13 04:14:00,2.28721,2.28755,2.28721,2.28748,19700000.0
2005-12-13 04:15:00,2.28725,2.28748,2.28725,2.28743,29200000.0
2005-12-13 04:16:00,2.28752,2.28767,2.28735,2.28747,28900000.0
2005-12-13 04:17:00,2.28749,2.28749,2.28723,2.28723,40400000.0
2005-12-13 04:18:00,2.28743,2.28743,2.28714,2.28725,30900000.0
2005-12-13 04:19:00,2.28722,2.28722,2.28694,2.28712,30400000.0
2005-12-13 04:20:00,2.28722,2.28722,2.28713,2.28713,23500000.0
2005-12-13 04:21:00,2.28718,2.28742,2.28713,2.28742,30200000.0
2005-12-13 04:22:00,2.28723,2.28723,2.287,2.28708,37100000.0
2005-12-13 04:23:00,2.28688,2.28688,2.28674,2.28685,11100000.0
2005-12-13 04:24:00,2.2868,2.28697,2.28677,2.28678,46800000.0
2005-12-13 04:25:00,2.28701,2.28701,2.28682,2.28682,20900000.0
2005-12-13 04:26:00,2.28692,2.28692,2.28681,2.28681,11000000.0
2005-12-13 04:27:00,2.28686,2.28686,2.28681,2.28681,6400000.0
2005-12-13 04:28:00,2.28692,2.28708,2.28692,2.28692,15900000.0
2005-12-13 04:29:00,2.28714,2.28714,2.28696,2.28696,17500000.0
2005-12-13 04:30:00,2.287,2.28705,2.2869,2.28695,53800000.0
2005-12-13 04:31:00,2.28679,2.28681,2.28679,2.28681,15300000.0
2005-12-13 04:32:00,2.28669,2.28703,2.28669,2.28703,18700000.0
2005-12-13 04:33:00,2.28705,2.2871,2.28695,2.28705,34200000.0
2005-12-13 04:34:00,2.28699,2.28703,2.28682,2.28682,32300000.0
2005-12-13 04:35:00,2.2867,2.28697,2.2867,2.28697,20500000.0
2005-12-13 04:36:00,2.2869,2.28693,2.28683,2.2869,17100000.0
2005-12-13 04:37:00,2.28685,2.28685,2.28683,2.28683,7400000.0
2005-12-13 04:38:00,2.28688,2.287,2.28688,2.287,14400000.0
2005-12-13 04:39:00,2.28704,2.28718,2.28698,2.28716,18500000.0
2005-12-13 04:40:00,2.2871,2.28735,2.2871,2.28735,38400000.0
2005-12-13 04:41:00,2.28724,2.2874,2.28715,2.2874,27300000.0
2005-12-13 04:42:00,2.28727,2.28727,2.28715,2.28715,8000000.0
2005-12-13 04:43:00,2.28696,2.28723,2.28695,2.28695,18800000.0
2005-12-13 04:44:00,2.28706,2.28732,2.28706,2.28732,28500000.0
2005-12-13 04:45:00,2.28721,2.28736,2.28708,2.28714,41000000.0
2005-12-13 04:46:00,2.28713,2.28719,2.28707,2.28716,16700000.0
2005-12-13 04:47:00,2.28716,2.2873,2.28715,2.28715,25800000.0
2005-12-13 04:48:00,2.28719,2.28724,2.28717,2.28717,24499999.0
2005-12-13 04:49:00,2.28751,2.28751,2.28736,2.28738,28400000.0
2005-12-13 04:50:00,2.28742,2.28748,2.28678,2.28721,32600000.0
2005-12-13 04:51:00,2.28703,2.28739,2.28703,2.28719,47900000.0
2005-12-13 04:52:00,2.28727,2.28727,2.28723,2.28727,23000000.0
2005-12-13 04:53:00,2.28738,2.28738,2.28728,2.28733,27600000.0
2005-12-13 04:54:00,2.28719,2.28732,2.28714,2.28726,19700000.0
2005-12-13 04:55:00,2.28743,2.2878,2.28742,2.2876,18700000.0
2005-12-13 04:56:00,2.2876,2.28763,2.28746,2.28757,30000000.0
2005-12-13 04:57:00,2.28758,2.28758,2.28721,2.28728,30200000.0
2005-12-13 04:58:00,2.28721,2.28742,2.28711,2.28742,26700000.0
2005-12-13 04:59:00,2.28753,2.28758,2.28744,2.28745,40100000.0
2005-12-13 05:00:00,2.28751,2.28768,2.28735,2.28751,29800000.0
2005-12-13 05:01:00,2.28742,2.28742,2.28729,2.28729,12400000.0
2005-12-13 05:02:00,2.28722,2.28744,2.28718,2.28738,45000000.0
2005-12-13 05:03:00,2.28731,2.28731,2.28715,2.28715,19700000.0
2005-12-13 05:04:00,2.28712,2.28718,2.28702,2.28715,43100000.0
2005-12-13 05:05:00,2.28719,2.28728,2.28718,2.28727,16400000.0
2005-12-13 05:06:00,2.28722,2.28738,2.28711,2.28722,24700000.0
2005-12-13 05:07:00,2.28733,2.28733,2.28715,2.28727,42500000.0
2005-12-13 05:08:00,2.2874,2.28745,2.28728,2.2873,9600000.0
2005-12-13 05:09:00,2.28725,2.2873,2.28725,2.2873,18100000.0
2005-12-13 05:10:00,2.28733,2.28733,2.28733,2.28733,1500000.0
2005-12-13 05:11:00,2.28722,2.28722,2.28707,2.28707,14300000.0
2005-12-13 05:12:00,2.28702,2.28705,2.287,2.28705,15100000.0
2005-12-13 05:13:00,2.28704,2.28718,2.28697,2.28718,40200000.0
2005-12-13 05:14:00,2.28726,2.28741,2.2872,2.2872,31400000.0
2005-12-13 05:15:00,2.28714,2.28714,2.28711,2.28711,10200000.0
2005-12-13 05:16:00,2.28694,2.28711,2.28694,2.28706,39800000.0
2005-12-13 05:17:00,2.28707,2.28719,2.28705,2.28705,51400000.0
2005-12-13 05:18:00,2.28695,2.28713,2.28689,2.28713,29600000.0
2005-12-13 05:19:00,2.28722,2.28735,2.28713,2.28735,60699999.0
2005-12-13 05:20:00,2.28715,2.28727,2.28702,2.28712,37700000.0
2005-12-13 05:21:00,2.28701,2.28716,2.28701,2.28716,33600000.0
2005-12-13 05:22:00,2.2871,2.28731,2.2871,2.28719,23500000.0
2005-12-13 05:23:00,2.28715,2.28739,2.28715,2.28721,38000000.0
2005-12-13 05:24:00,2.28712,2.2873,2.28712,2.2873,18900000.0
2005-12-13 05:25:00,2.28741,2.2877,2.28741,2.28764,17200000.0
2005-12-13 05:26:00,2.28788,2.28801,2.28777,2.28798,46600000.0
2005-12-13 05:27:00,2.28794,2.28822,2.28794,2.28822,62899999.0
2005-12-13 05:28:00,2.28815,2.2882,2.28802,2.2882,31800000.0
2005-12-13 05:29:00,2.28833,2.28833,2.28816,2.28833,21800000.0
2005-12-13 05:30:00,2.28824,2.2883,2.28812,2.28822,37200000.0
2005-12-13 05:31:00,2.2881,2.2883,2.2881,2.28815,23200000.0
2005-12-13 05:32:00,2.28813,2.28835,2.28813,2.28824,29500000.0
2005-12-13 05:33:00,2.28836,2.28844,2.28829,2.28836,62100001.0
2005-12-13 05:34:00,2.28826,2.28847,2.28826,2.28847,22100000.0
2005-12-13 05:35:00,2.28854,2.28866,2.28852,2.28866,35800000.0
2005-12-13 05:36:00,2.28859,2.28872,2.28852,2.28872,33300000.0
2005-12-13 05:37:00,2.28873,2.28884,2.2886,2.28863,29800000.0
2005-12-13 05:38:00,2.2887,2.28891,2.2886,2.28865,40700000.0
2005-12-13 05:39:00,2.28855,2.28872,2.2885,2.28862,26800000.0
2005-12-13 05:40:00,2.2885,2.28875,2.2885,2.28858,14600000.0
2005-12-13 05:41:00,2.28858,2.28863,2.28852,2.28852,28300000.0
2005-12-13 05:42:00,2.28849,2.28862,2.28849,2.28862,52200000.0
2005-12-13 05:43:00,2.2887,2.28875,2.2887,2.28875,28300000.0
2005-12-13 05:44:00,2.28866,2.28869,2.28855,2.28855,16000000.0
2005-12-13 05:45:00,2.28866,2.28866,2.28858,2.28858,17400000.0
2005-12-13 05:46:00,2.2887,2.28871,2.28858,2.28867,23800000.0
2005-12-13 05:47:00,2.28873,2.28873,2.28853,2.2886,30900000.0
2005-12-13 05:48:00,2.28853,2.28861,2.28842,2.2885,38300000.0
2005-12-13 05:49:00,2.28845,2.2886,2.2884,2.2886,41100000.0
2005-12-13 05:50:00,2.28843,2.28852,2.28843,2.28852,4800000.0
2005-12-13 05:51:00,2.28852,2.28852,2.28845,2.28845,22300000.0
2005-12-13 05:52:00,2.28855,2.28855,2.28855,2.28855,7400000.0
2005-12-13 05:53:00,2.28842,2.28854,2.2884,2.28846,32500000.0
2005-12-13 05:54:00,2.28843,2.28868,2.28843,2.28868,33900000.0
2005-12-13 05:55:00,2.28871,2.28871,2.28853,2.28853,15500000.0
2005-12-13 05:56:00,2.28852,2.28852,2.28841,2.28843,19200000.0
2005-12-13 05:57:00,2.28835,2.28858,2.2883,2.2884,35900000.0
2005-12-13 05:58:00,2.28828,2.28847,2.28819,2.28819,48300000.0
2005-12-13 05:59:00,2.28838,2.28862,2.28838,2.28862,34900000.0
2005-12-13 06:00:00,2.28851,2.28859,2.28839,2.28852,26400000.0
2005-12-13 06:01:00,2.28863,2.28863,2.28847,2.28847,8000000.0
2005-12-13 06:02:00,2.28837,2.28845,2.28833,2.2884,41400000.0
2005-12-13 06:03:00,2.28839,2.28848,2.28832,2.28832,17500000.0
2005-12-13 06:04:00,2.2883,2.2883,2.2883,2.2883,4800000.0
2005-12-13 06:05:00,2.28822,2.28833,2.28817,2.28823,17800000.0
2005-12-13 06:06:00,2.28817,2.28817,2.28791,2.288,47000000.0
2005-12-13 06:07:00,2.28798,2.28846,2.28798,2.28835,28800000.0
2005-12-13 06:08:00,2.28857,2.28857,2.28815,2.28827,35800000.0
2005-12-13 06:09:00,2.28835,2.28844,2.28718,2.28718,29600000.0
2005-12-13 06:10:00,2.28716,2.28736,2.28706,2.28728,39600000.0
2005-12-13 06:11:00,2.28757,2.28808,2.28757,2.28808,12800000.0
2005-12-13 06:12:00,2.28823,2.28823,2.28758,2.28758,35000000.0
2005-12-13 06:13:00,2.28725,2.28775,2.28725,2.28775,20400000.0
2005-12-13 06:14:00,2.28766,2.28766,2.28746,2.28753,18700000.0
2005-12-13 06:15:00,2.2876,2.28763,2.28737,2.28744,33400000.0
2005-12-13 06:16:00,2.28757,2.28757,2.28727,2.28737,33900000.0
2005-12-13 06:17:00,2.28716,2.2873,2.2871,2.28714,35600000.0
2005-12-13 06:18:00,2.28737,2.28758,2.28737,2.28743,21500000.0
2005-12-13 06:19:00,2.28729,2.28745,2.28704,2.28704,14600000.0
2005-12-13 06:20:00,2.28697,2.28697,2.28677,2.28677,40500000.0
2005-12-13 06:21:00,2.28674,2.2869,2.28672,2.2869,16100000.0
2005-12-13 06:22:00,2.28689,2.28704,2.28677,2.28704,44800000.0
2005-12-13 06:23:00,2.28704,2.28704,2.28682,2.28682,46800001.0
2005-12-13 06:24:00,2.28701,2.28728,2.28701,2.28717,14200000.0
2005-12-13 06:25:00,2.28706,2.28728,2.28706,2.28712,28800000.0
2005-12-13 06:26:00,2.28724,2.28748,2.28721,2.28726,36700000.0
2005-12-13 06:27:00,2.28728,2.28737,2.28709,2.28715,27300000.0
2005-12-13 06:28:00,2.28733,2.28746,2.28733,2.28738,30000000.0
2005-12-13 06:29:00,2.28738,2.28786,2.28738,2.28756,38300000.0
2005-12-13 06:30:00,2.28774,2.28786,2.2876,2.2876,34300000.0
2005-12-13 06:31:00,2.28752,2.28798,2.28751,2.28756,39200000.0
2005-12-13 06:32:00,2.28751,2.28755,2.28729,2.28749,29100000.0
2005-12-13 06:33:00,2.28739,2.28756,2.28739,2.28752,37900000.0
2005-12-13 06:34:00,2.28765,2.28765,2.28748,2.28748,32800000.0
2005-12-13 06:35:00,2.28748,2.28748,2.28742,2.28742,4000000.0
2005-12-13 06:36:00,2.28734,2.28745,2.28728,2.28728,21200000.0
2005-12-13 06:37:00,2.28725,2.28736,2.28712,2.28727,41300000.0
2005-12-13 06:38:00,2.28722,2.28747,2.28707,2.28707,61200000.0
2005-12-13 06:39:00,2.28714,2.28757,2.28708,2.28731,21800000.0
2005-12-13 06:40:00,2.28736,2.28754,2.28736,2.28745,34100000.0
2005-12-13 06:41:00,2.28746,2.28746,2.28737,2.28737,4800000.0
2005-12-13 06:42:00,2.28746,2.28753,2.28746,2.28749,19500000.0
2005-12-13 06:43:00,2.28751,2.28751,2.28738,2.28746,43700000.0
2005-12-13 06:44:00,2.28737,2.28742,2.28724,2.28742,15800000.0
2005-12-13 06:45:00,2.28742,2.28757,2.28742,2.28753,33400000.0
2005-12-13 06:46:00,2.28759,2.28774,2.2875,2.28765,22200000.0
2005-12-13 06:47:00,2.28765,2.28765,2.28748,2.2875,14200000.0
2005-12-13 06:48:00,2.28742,2.28748,2.28742,2.28745,16200000.0
2005-12-13 06:49:00,2.28745,2.2875,2.28745,2.28745,11800000.0
2005-12-13 06:50:00,2.28756,2.28775,2.28756,2.28775,36500000.0
2005-12-13 06:51:00,2.28777,2.2878,2.28757,2.28765,27100000.0
2005-12-13 06:52:00,2.2876,2.28762,2.28748,2.28762,30300000.0
2005-12-13 06:53:00,2.28762,2.28762,2.28753,2.28755,21400000.0
2005-12-13 06:54:00,2.28763,2.28765,2.28741,2.28757,28700000.0
2005-12-13 06:55:00,2.28772,2.28796,2.28772,2.28788,7700000.0
2005-12-13 06:56:00,2.28793,2.28793,2.28767,2.28775,29600000.0
2005-12-13 06:57:00,2.2878,2.28783,2.28765,2.28783,34900000.0
2005-12-13 06:58:00,2.28785,2.28801,2.28772,2.28772,55900000.0
2005-12-13 06:59:00,2.28769,2.28789,2.28769,2.28789,9200000.0
2005-12-13 07:00:00,2.28782,2.28791,2.28759,2.28778,23200000.0
2005-12-13 07:01:00,2.28776,2.28779,2.28776,2.28779,10400000.0
2005-12-13 07:02:00,2.28771,2.28777,2.28764,2.28777,13300000.0
2005-12-13 07:03:00,2.2876,2.28777,2.2876,2.28777,8800000.0
2005-12-13 07:04:00,2.2877,2.28792,2.2877,2.2877,42600000.0
2005-12-13 07:05:00,2.28768,2.28768,2.28747,2.28759,20000000.0
2005-12-13 07:06:00,2.2876,2.2876,2.28742,2.28742,22100000.0
2005-12-13 07:07:00,2.28742,2.28763,2.28739,2.28762,26400000.0
2005-12-13 07:08:00,2.28761,2.28777,2.28753,2.28777,25700000.0
2005-12-13 07:09:00,2.28765,2.28769,2.2875,2.28769,20400000.0
2005-12-13 07:10:00,2.28745,2.28781,2.28745,2.28763,32500000.0
2005-12-13 07:11:00,2.28756,2.28757,2.28744,2.28753,31300000.0
2005-12-13 07:12:00,2.28745,2.28758,2.28745,2.28758,17800000.0
2005-12-13 07:13:00,2.28757,2.28771,2.28743,2.28762,44500000.0
2005-12-13 07:14:00,2.28754,2.28773,2.28754,2.28755,23100000.0
2005-12-13 07:15:00,2.28771,2.28784,2.28757,2.28757,35000000.0
2005-12-13 07:16:00,2.2876,2.28777,2.2876,2.28777,19800000.0
2005-12-13 07:17:00,2.28767,2.28778,2.28755,2.28761,31500000.0
2005-12-13 07:18:00,2.28766,2.28768,2.28746,2.28753,36500000.0
2005-12-13 07:19:00,2.28746,2.28749,2.28739,2.28748,41700000.0
2005-12-13 07:20:00,2.28745,2.28761,2.28742,2.2875,38000000.0
2005-12-13 07:21:00,2.28752,2.28772,2.28752,2.28772,15600000.0
2005-12-13 07:22:00,2.28765,2.28788,2.2875,2.28755,34100000.0
2005-12-13 07:23:00,2.28769,2.28786,2.28769,2.28777,4400000.0
2005-12-13 07:24:00,2.28788,2.28788,2.28721,2.28741,27800000.0
2005-12-13 07:25:00,2.28731,2.28741,2.28693,2.28693,38200000.0
2005-12-13 07:26:00,2.2869,2.28697,2.2866,2.28665,39900000.0
2005-12-13 07:27:00,2.28669,2.28669,2.28642,2.28643,16200000.0
2005-12-13 07:28:00,2.28659,2.28659,2.28639,2.28653,53400000.0
2005-12-13 07:29:00,2.28648,2.28659,2.28638,2.28651,38900000.0
2005-12-13 07:30:00,2.28658,2.28663,2.28647,2.28655,51900000.0
2005-12-13 07:31:00,2.28656,2.28676,2.28656,2.28657,37900000.0
2005-12-13 07:32:00,2.28678,2.28693,2.28672,2.28693,32200000.0
2005-12-13 07:33:00,2.2868,2.28683,2.28671,2.28683,27800000.0
2005-12-13 07:34:00,2.28662,2.28688,2.28662,2.28667,38400000.0
2005-12-13 07:35:00,2.28678,2.28678,2.28665,2.28665,15800000.0
2005-12-13 07:36:00,2.28671,2.28688,2.28671,2.28684,44400000.0
2005-12-13 07:37:00,2.28675,2.28675,2.28644,2.28644,15700000.0
2005-12-13 07:38:00,2.28643,2.28659,2.28627,2.28649,27400000.0
2005-12-13 07:39:00,2.28641,2.28648,2.2863,2.28648,31000000.0
2005-12-13 07:40:00,2.2864,2.28656,2.2864,2.28646,23500000.0
2005-12-13 07:41:00,2.28655,2.28669,2.28653,2.28653,21700000.0
2005-12-13 07:42:00,2.2865,2.28658,2.28645,2.28657,21300000.0
2005-12-13 07:43:00,2.28648,2.28664,2.28648,2.28662,15400000.0
2005-12-13 07:44:00,2.28677,2.28697,2.28675,2.28689,24700000.0
2005-12-13 07:45:00,2.28688,2.28697,2.28669,2.28683,29900000.0
2005-12-13 07:46:00,2.28691,2.28714,2.28688,2.287,31600000.0
2005-12-13 07:47:00,2.28694,2.28737,2.28683,2.28733,23900000.0
2005-12-13 07:48:00,2.28739,2.28753,2.28728,2.28753,37500000.0
2005-12-13 07:49:00,2.28753,2.28753,2.28715,2.28723,47100000.0
2005-12-13 07:50:00,2.28739,2.28761,2.28739,2.28759,18200000.0
2005-12-13 07:51:00,2.28763,2.28791,2.28758,2.28768,48100000.0
2005-12-13 07:52:00,2.28783,2.28794,2.28781,2.28786,24200000.0
2005-12-13 07:53:00,2.28789,2.28796,2.28766,2.28775,49000000.0
2005-12-13 07:54:00,2.28755,2.28776,2.28747,2.28756,42700000.0
2005-12-13 07:55:00,2.28741,2.28765,2.28733,2.28752,19800000.0
2005-12-13 07:56:00,2.28765,2.28776,2.28756,2.28773,44900000.0
2005-12-13 07:57:00,2.28765,2.28765,2.28753,2.28753,10800000.0
2005-12-13 07:58:00,2.28746,2.28775,2.28746,2.28763,25500000.0
2005-12-13 07:59:00,2.28767,2.2877,2.28739,2.28756,32400000.0
2005-12-13 08:00:00,2.28778,2.28796,2.28776,2.28788,36800000.0
2005-12-13 08:01:00,2.28789,2.28795,2.28777,2.28783,48400000.0
2005-12-13 08:02:00,2.28774,2.28797,2.28774,2.28788,44000000.0
2005-12-13 08:03:00,2.28786,2.28811,2.2878,2.28807,26800000.0
2005-12-13 08:04:00,2.28798,2.28804,2.28778,2.28782,26100000.0
2005-12-13 08:05:00,2.28773,2.28802,2.28773,2.28802,16300000.0
2005-12-13 08:06:00,2.28783,2.28798,2.28783,2.28785,69300001.0
2005-12-13 08:07:00,2.28784,2.28802,2.28771,2.28784,47200000.0
2005-12-13 08:08:00,2.28791,2.28819,2.28788,2.28801,25100000.0
2005-12-13 08:09:00,2.28794,2.28804,2.28783,2.28783,15800000.0
2005-12-13 08:10:00,2.28764,2.28782,2.28764,2.28767,57800000.0
2005-12-13 08:11:00,2.28773,2.28775,2.28759,2.28763,29400000.0
2005-12-13 08:12:00,2.28761,2.28762,2.28746,2.28753,19600000.0
2005-12-13 08:13:00,2.28755,2.28755,2.28727,2.28734,44000000.0
2005-12-13 08:14:00,2.28757,2.28757,2.28718,2.28718,39800000.0
2005-12-13 08:15:00,2.28731,2.28731,2.287,2.28717,38000000.0
2005-12-13 08:16:00,2.28695,2.28715,2.28679,2.28715,30600000.0
2005-12-13 08:17:00,2.28726,2.28726,2.28709,2.28719,27000000.0
2005-12-13 08:18:00,2.28728,2.28738,2.28699,2.28728,30500000.0
2005-12-13 08:19:00,2.28723,2.28753,2.28713,2.28753,22800000.0
2005-12-13 08:20:00,2.2874,2.28745,2.28735,2.28738,35100000.0
2005-12-13 08:21:00,2.28724,2.28741,2.28724,2.28741,22200000.0
2005-12-13 08:22:00,2.2874,2.28746,2.2873,2.2873,36600000.0
2005-12-13 08:23:00,2.28738,2.28749,2.28738,2.28749,9200000.0
2005-12-13 08:24:00,2.28747,2.28753,2.28734,2.28734,34700000.0
2005-12-13 08:25:00,2.28747,2.28747,2.28719,2.28725,37100000.0
2005-12-13 08:26:00,2.28736,2.28744,2.2873,2.2873,34200000.0
2005-12-13 08:27:00,2.28748,2.28763,2.28734,2.28747,36900000.0
2005-12-13 08:28:00,2.28739,2.28741,2.2871,2.2872,34400000.0
2005-12-13 08:29:00,2.28728,2.28728,2.28699,2.28715,64700000.0
2005-12-13 08:30:00,2.28696,2.28721,2.28688,2.28705,21100000.0
2005-12-13 08:31:00,2.28724,2.28731,2.28709,2.28722,43400000.0
2005-12-13 08:32:00,2.28729,2.28743,2.28707,2.28743,27000000.0
2005-12-13 08:33:00,2.28746,2.28746,2.28718,2.28718,33500000.0
2005-12-13 08:34:00,2.28718,2.28749,2.28709,2.28715,51700000.0
2005-12-13 08:35:00,2.28719,2.28733,2.28707,2.28723,18200000.0
2005-12-13 08:36:00,2.28724,2.28748,2.28724,2.28741,19200000.0
2005-12-13 08:37:00,2.28745,2.28745,2.28731,2.28731,12600000.0
2005-12-13 08:38:00,2.28722,2.28735,2.28722,2.28735,36000000.0
2005-12-13 08:39:00,2.28736,2.28758,2.28736,2.28758,26100000.0
2005-12-13 08:40:00,2.28748,2.28751,2.28734,2.28751,14100000.0
2005-12-13 08:41:00,2.2873,2.28733,2.28711,2.28725,42700000.0
2005-12-13 08:42:00,2.28714,2.28738,2.28714,2.2872,46600000.0
2005-12-13 08:43:00,2.28727,2.28757,2.28727,2.28757,23000000.0
2005-12-13 08:44:00,2.28759,2.28779,2.28752,2.28769,43500000.0
2005-12-13 08:45:00,2.28758,2.28767,2.28752,2.28763,31600000.0
2005-12-13 08:46:00,2.2875,2.2875,2.28706,2.28706,38600000.0
2005-12-13 08:47:00,2.28705,2.28705,2.28692,2.28699,40100000.0
2005-12-13 08:48:00,2.28699,2.28699,2.28689,2.28698,19100000.0
2005-12-13 08:49:00,2.28693,2.287,2.28687,2.28687,19800000.0
2005-12-13 08:50:00,2.28682,2.28708,2.28682,2.28702,32500000.0
2005-12-13 08:51:00,2.28695,2.2871,2.28692,2.28692,29500000.0
2005-12-13 08:52:00,2.287,2.28715,2.28693,2.287,33600000.0
2005-12-13 08:53:00,2.28698,2.28698,2.28697,2.28697,14900000.0
2005-12-13 08:54:00,2.28667,2.28679,2.28667,2.28674,34900000.0
2005-12-13 08:55:00,2.28684,2.28691,2.28678,2.2869,24100000.0
2005-12-13 08:56:00,2.28684,2.28724,2.28684,2.28724,28800000.0
2005-12-13 08:57:00,2.28724,2.28733,2.28716,2.28729,31900000.0
2005-12-13 08:58:00,2.28736,2.28736,2.28715,2.2872,31200000.0
2005-12-13 08:59:00,2.28722,2.28741,2.28715,2.2872,38400000.0
2005-12-13 09:00:00,2.28715,2.28732,2.28707,2.28723,14000000.0
2005-12-13 09:01:00,2.28736,2.28736,2.28715,2.28718,14700000.0
2005-12-13 09:02:00,2.28725,2.28744,2.28724,2.28724,27600000.0
2005-12-13 09:03:00,2.28724,2.28724,2.28672,2.28672,24600000.0
2005-12-13 09:04:00,2.28666,2.28698,2.28666,2.28685,44800000.0
2005-12-13 09:05:00,2.28676,2.28678,2.28655,2.28672,42400000.0
2005-12-13 09:06:00,2.28675,2.28679,2.28667,2.28678,14300000.0
2005-12-13 09:07:00,2.28683,2.28711,2.2867,2.28711,33100000.0
2005-12-13 09:08:00,2.28694,2.2872,2.28694,2.28705,28400000.0
2005-12-13 09:09:00,2.28697,2.28713,2.28696,2.28696,40600000.0
2005-12-13 09:10:00,2.28691,2.28704,2.28656,2.28656,29900000.0
2005-12-13 09:11:00,2.28661,2.28683,2.2865,2.28662,45100000.0
2005-12-13 09:12:00,2.28665,2.28692,2.28665,2.28667,24100000.0
2005-12-13 09:13:00,2.28679,2.28723,2.28679,2.28714,32900000.0
2005-12-13 09:14:00,2.28693,2.28712,2.28667,2.28679,59700000.0
2005-12-13 09:15:00,2.28685,2.28706,2.28685,2.28706,27300000.0
2005-12-13 09:16:00,2.28687,2.28687,2.28636,2.28662,16200000.0
2005-12-13 09:17:00,2.28655,2.2866,2.28635,2.28635,38700000.0
2005-12-13 09:18:00,2.28625,2.28667,2.28625,2.28661,14600000.0
2005-12-13 09:19:00,2.28672,2.28701,2.28665,2.28665,37900000.0
2005-12-13 09:20:00,2.28672,2.28689,2.28667,2.28677,23700000.0
2005-12-13 09:21:00,2.28698,2.28701,2.2867,2.2867,38200000.0
2005-12-13 09:22:00,2.28684,2.287,2.28671,2.287,32900000.0
2005-12-13 09:23:00,2.28698,2.28698,2.28671,2.28687,20800000.0
2005-12-13 09:24:00,2.28674,2.28691,2.28674,2.2868,36900000.0
2005-12-13 09:25:00,2.28664,2.28664,2.28633,2.28654,34600000.0
2005-12-13 09:26:00,2.28662,2.28665,2.2864,2.2864,32500001.0
2005-12-13 09:27:00,2.28646,2.28688,2.28646,2.28681,26900000.0
2005-12-13 09:28:00,2.28689,2.28748,2.28689,2.2873,27700000.0
2005-12-13 09:29:00,2.28738,2.28779,2.28738,2.28755,28800000.0
2005-12-13 09:30:00,2.28746,2.28752,2.28737,2.2875,14100000.0
2005-12-13 09:31:00,2.28752,2.28767,2.28743,2.28743,46900000.0
2005-12-13 09:32:00,2.28744,2.28745,2.28705,2.2874,30100000.0
2005-12-13 09:33:00,2.28767,2.28769,2.28742,2.28747,31000000.0
2005-12-13 09:34:00,2.28745,2.2879,2.28745,2.28785,47800000.0
2005-12-13 09:35:00,2.28777,2.28813,2.28777,2.28804,40100000.0
2005-12-13 09:36:00,2.28818,2.28859,2.28818,2.28833,52100000.0
2005-12-13 09:37:00,2.28836,2.28856,2.2883,2.28848,35300000.0
2005-12-13 09:38:00,2.28862,2.28863,2.28834,2.28863,31700000.0
2005-12-13 09:39:00,2.28848,2.2885,2.28813,2.2885,34200000.0
2005-12-13 09:40:00,2.28859,2.28861,2.2882,2.2882,31800000.0
2005-12-13 09:41:00,2.28807,2.28862,2.28807,2.28862,23400000.0
2005-12-13 09:42:00,2.28847,2.28852,2.28831,2.28852,23600000.0
2005-12-13 09:43:00,2.28857,2.28857,2.2884,2.2884,26500000.0
2005-12-13 09:44:00,2.28849,2.28901,2.28837,2.28901,37600000.0
2005-12-13 09:45:00,2.28911,2.28935,2.28905,2.28923,51700001.0
2005-12-13 09:46:00,2.28932,2.28932,2.28909,2.28925,41600000.0
2005-12-13 09:47:00,2.28895,2.28895,2.28883,2.28883,26500000.0
2005-12-13 09:48:00,2.28894,2.28906,2.28889,2.28898,38000000.0
2005-12-13 09:49:00,2.28911,2.28911,2.28882,2.28882,22200000.0
2005-12-13 09:50:00,2.28874,2.28906,2.28874,2.28902,45200000.0
2005-12-13 09:51:00,2.28916,2.28916,2.28878,2.28881,28500000.0
2005-12-13 09:52:00,2.28887,2.28887,2.28842,2.2886,35000000.0
2005-12-13 09:53:00,2.28857,2.28857,2.28823,2.28835,33000000.0
2005-12-13 09:54:00,2.28832,2.2885,2.28825,2.2885,37100000.0
2005-12-13 09:55:00,2.2888,2.28918,2.28867,2.28918,43300000.0
2005-12-13 09:56:00,2.28931,2.28931,2.28892,2.28898,25000000.0
2005-12-13 09:57:00,2.28908,2.28948,2.28908,2.28938,38900000.0
2005-12-13 09:58:00,2.28964,2.29013,2.28964,2.28999,24100000.0
2005-12-13 09:59:00,2.2901,2.29025,2.28997,2.29003,44900000.0
2005-12-13 10:00:00,2.28994,2.29041,2.28994,2.29041,25600000.0
2005-12-13 10:01:00,2.29079,2.29093,2.29079,2.29084,28400000.0
2005-12-13 10:02:00,2.29075,2.29107,2.29044,2.29107,33000000.0
2005-12-13 10:03:00,2.29089,2.29118,2.29077,2.29101,31000000.0
2005-12-13 10:04:00,2.29137,2.29143,2.29098,2.29098,49800000.0
2005-12-13 10:05:00,2.29113,2.29131,2.29099,2.29108,41800000.0
2005-12-13 10:06:00,2.29101,2.29112,2.29065,2.29065,26500000.0
2005-12-13 10:07:00,2.29067,2.29068,2.29046,2.29049,23200000.0
2005-12-13 10:08:00,2.29047,2.29054,2.28984,2.28984,14600000.0
2005-12-13 10:09:00,2.28954,2.28992,2.28954,2.28987,29300000.0
2005-12-13 10:10:00,2.28988,2.28988,2.28946,2.28952,15800000.0
2005-12-13 10:11:00,2.28933,2.28941,2.2891,2.2891,21200000.0
2005-12-13 10:12:00,2.2891,2.2892,2.28866,2.28866,21100000.0
2005-12-13 10:13:00,2.28828,2.28894,2.28827,2.28894,17200000.0
2005-12-13 10:14:00,2.28917,2.28918,2.28883,2.28883,57200000.0
2005-12-13 10:15:00,2.2891,2.28945,2.2891,2.2893,31000000.0
2005-12-13 10:16:00,2.28928,2.28931,2.28888,2.28903,20800000.0
2005-12-13 10:17:00,2.28913,2.28929,2.28885,2.28912,60700000.0
2005-12-13 10:18:00,2.28881,2.28923,2.28861,2.28923,25100000.0
2005-12-13 10:19:00,2.28915,2.28943,2.28915,2.28938,36700000.0
2005-12-13 10:20:00,2.28958,2.28978,2.28935,2.28946,21500000.0
2005-12-13 10:21:00,2.28926,2.28959,2.28916,2.28928,36200000.0
2005-12-13 10:22:00,2.28904,2.28924,2.28878,2.2891,29400000.0
2005-12-13 10:23:00,2.28922,2.28955,2.28919,2.28955,22700000.0
2005-12-13 10:24:00,2.28947,2.28947,2.28919,2.28922,30500000.0
2005-12-13 10:25:00,2.28905,2.28953,2.28905,2.28937,37600000.0
2005-12-13 10:26:00,2.28937,2.28961,2.28924,2.28946,41300000.0
2005-12-13 10:27:00,2.28938,2.28955,2.28911,2.28928,52700000.0
2005-12-13 10:28:00,2.28913,2.28926,2.28895,2.28895,33100000.0
2005-12-13 10:29:00,2.28894,2.28926,2.28894,2.2892,39800000.0
2005-12-13 10:30:00,2.2891,2.28929,2.28909,2.28929,44400000.0
2005-12-13 10:31:00,2.28931,2.28939,2.28922,2.28939,31300000.0
2005-12-13 10:32:00,2.28936,2.28953,2.28916,2.28953,30900000.0
2005-12-13 10:33:00,2.28943,2.28943,2.28896,2.28909,40500000.0
2005-12-13 10:34:00,2.28912,2.28914,2.28902,2.28906,25000000.0
2005-12-13 10:35:00,2.28901,2.28906,2.28886,2.28906,34400000.0
2005-12-13 10:36:00,2.28903,2.28903,2.28879,2.2888,25500000.0
2005-12-13 10:37:00,2.28898,2.28911,2.28891,2.28893,26900000.0
2005-12-13 10:38:00,2.28894,2.28902,2.28873,2.28887,35400000.0
2005-12-13 10:39:00,2.28878,2.28929,2.28876,2.28918,24200000.0
2005-12-13 10:40:00,2.28909,2.2896,2.28897,2.28936,39600000.0
2005-12-13 10:41:00,2.28925,2.28947,2.28907,2.28922,47300000.0
2005-12-13 10:42:00,2.28902,2.28922,2.28853,2.28853,43300000.0
2005-12-13 10:43:00,2.28856,2.28881,2.28848,2.28866,33000000.0
2005-12-13 10:44:00,2.28849,2.28849,2.28818,2.2882,41200000.0
2005-12-13 10:45:00,2.28827,2.28884,2.28816,2.28877,48300001.0
2005-12-13 10:46:00,2.28896,2.289,2.28882,2.28885,42000000.0
2005-12-13 10:47:00,2.28889,2.28901,2.28888,2.28888,34200000.0
2005-12-13 10:48:00,2.28876,2.28907,2.28876,2.289,40300000.0
2005-12-13 10:49:00,2.28893,2.28893,2.28868,2.28868,36200000.0
2005-12-13 10:50:00,2.28857,2.28867,2.28842,2.28861,27900000.0
2005-12-13 10:51:00,2.28854,2.28863,2.28841,2.2885,35500000.0
2005-12-13 10:52:00,2.28847,2.28855,2.28838,2.28855,29600000.0
2005-12-13 10:53:00,2.28862,2.28874,2.28853,2.28853,32000000.0
2005-12-13 10:54:00,2.28858,2.28876,2.28858,2.28865,27900000.0
2005-12-13 10:55:00,2.28873,2.28898,2.28872,2.28876,32800000.0
2005-12-13 10:56:00,2.28862,2.28878,2.28834,2.28849,36600000.0
2005-12-13 10:57:00,2.28851,2.28916,2.28851,2.28916,43400000.0
2005-12-13 10:58:00,2.28917,2.28917,2.28877,2.28888,40700000.0
2005-12-13 10:59:00,2.28892,2.28928,2.28892,2.28912,65700000.0
2005-12-13 11:00:00,2.28902,2.28904,2.28867,2.28877,27600000.0
2005-12-13 11:01:00,2.28854,2.28901,2.28854,2.28892,30300000.0
2005-12-13 11:02:00,2.28914,2.28921,2.28891,2.28921,30300000.0
2005-12-13 11:03:00,2.28907,2.28917,2.28896,2.28917,12800000.0
2005-12-13 11:04:00,2.28932,2.28946,2.28918,2.2893,63300000.0
2005-12-13 11:05:00,2.28961,2.28994,2.28931,2.28978,47700000.0
2005-12-13 11:06:00,2.29031,2.29049,2.29016,2.29023,20900000.0
2005-12-13 11:07:00,2.29004,2.29023,2.28981,2.28981,60200001.0
2005-12-13 11:08:00,2.28961,2.29021,2.28961,2.29,39500000.0
2005-12-13 11:09:00,2.28999,2.29032,2.28999,2.29023,22200000.0
2005-12-13 11:10:00,2.29014,2.29034,2.28994,2.28994,26800000.0
2005-12-13 11:11:00,2.29001,2.29016,2.28995,2.28995,27700000.0
2005-12-13 11:12:00,2.29011,2.29019,2.2901,2.29015,16400000.0
2005-12-13 11:13:00,2.29009,2.2903,2.28986,2.2903,36800000.0
2005-12-13 11:14:00,2.29059,2.29094,2.29046,2.29065,44100000.0
2005-12-13 11:15:00,2.29067,2.29081,2.29067,2.29077,41300000.0
2005-12-13 11:16:00,2.29037,2.29096,2.29037,2.2909,27400000.0
2005-12-13 11:17:00,2.29097,2.29097,2.29067,2.29067,25400000.0
2005-12-13 11:18:00,2.29072,2.29099,2.29062,2.29099,21900000.0
2005-12-13 11:19:00,2.2909,2.2913,2.2909,2.2913,24000000.0
2005-12-13 11:20:00,2.29136,2.29136,2.29108,2.29123,46100000.0
2005-12-13 11:21:00,2.29101,2.29133,2.29099,2.29122,49500000.0
2005-12-13 11:22:00,2.29102,2.29116,2.29095,2.29103,25000000.0
2005-12-13 11:23:00,2.29106,2.29116,2.29078,2.29078,46800000.0
2005-12-13 11:24:00,2.29106,2.29121,2.29088,2.29101,27200000.0
2005-12-13 11:25:00,2.29106,2.29144,2.29106,2.29125,24000000.0
2005-12-13 11:26:00,2.29127,2.2913,2.29097,2.29106,38200000.0
2005-12-13 11:27:00,2.29101,2.29129,2.29097,2.29104,41200000.0
2005-12-13 11:28:00,2.29095,2.29102,2.29065,2.29065,40400000.0
2005-12-13 11:29:00,2.29057,2.29059,2.28997,2.29019,44700000.0
2005-12-13 11:30:00,2.29002,2.29002,2.28909,2.28971,19300000.0
2005-12-13 11:31:00,2.2894,2.28949,2.28887,2.28924,32800000.0
2005-12-13 11:32:00,2.28933,2.28954,2.28926,2.28932,36600000.0
2005-12-13 11:33:00,2.2893,2.28965,2.2893,2.28964,46300000.0
2005-12-13 11:34:00,2.28962,2.28962,2.28936,2.28945,32300000.0
2005-12-13 11:35:00,2.28954,2.2898,2.28954,2.28967,31800000.0
2005-12-13 11:36:00,2.28974,2.28974,2.2894,2.2897,31200000.0
2005-12-13 11:37:00,2.28964,2.28964,2.28943,2.28944,19700000.0
2005-12-13 11:38:00,2.28932,2.28947,2.28902,2.28913,67700000.0
2005-12-13 11:39:00,2.28904,2.28922,2.28883,2.28883,57800000.0
2005-12-13 11:40:00,2.28864,2.28888,2.28859,2.28888,16800000.0
2005-12-13 11:41:00,2.28861,2.2889,2.28861,2.28872,27400000.0
2005-12-13 11:42:00,2.28863,2.28903,2.28863,2.2889,38100000.0
2005-12-13 11:43:00,2.28906,2.28906,2.28823,2.28827,52800000.0
2005-12-13 11:44:00,2.28788,2.28812,2.28745,2.28811,24300000.0
2005-12-13 11:45:00,2.2881,2.2881,2.28764,2.28772,38300000.0
2005-12-13 11:46:00,2.28785,2.28793,2.28756,2.28756,39200000.0
2005-12-13 11:47:00,2.28753,2.28753,2.28703,2.28703,29799999.0
2005-12-13 11:48:00,2.28686,2.28703,2.28686,2.28688,25500000.0
2005-12-13 11:49:00,2.28683,2.28683,2.28647,2.28661,23600000.0
2005-12-13 11:50:00,2.2866,2.28679,2.2866,2.28665,20000000.0
2005-12-13 11:51:00,2.28679,2.28679,2.28651,2.28652,41800000.0
2005-12-13 11:52:00,2.28666,2.2868,2.28661,2.28675,31900000.0
2005-12-13 11:53:00,2.28675,2.28707,2.28675,2.28707,37300000.0
2005-12-13 11:54:00,2.28714,2.28714,2.28693,2.28714,44100000.0
2005-12-13 11:55:00,2.28721,2.28729,2.28696,2.28696,36200000.0
2005-12-13 11:56:00,2.28704,2.28735,2.28692,2.28692,50300000.0
2005-12-13 11:57:00,2.287,2.28721,2.28694,2.2872,45900000.0
2005-12-13 11:58:00,2.28721,2.28725,2.28706,2.28718,22400000.0
2005-12-13 11:59:00,2.28723,2.28735,2.2872,2.2873,48000000.0
2005-12-13 12:00:00,2.28732,2.28736,2.28634,2.28634,18200000.0
2005-12-13 12:01:00,2.28628,2.28659,2.28618,2.28649,53500000.0
2005-12-13 12:02:00,2.28659,2.28701,2.28659,2.28676,42300000.0
2005-12-13 12:03:00,2.28677,2.28702,2.28677,2.28702,32700000.0
2005-12-13 12:04:00,2.28703,2.28789,2.28703,2.28777,35400000.0
2005-12-13 12:05:00,2.2879,2.2879,2.28753,2.28771,58200000.0
2005-12-13 12:06:00,2.2881,2.28834,2.28807,2.28815,22000000.0
2005-12-13 12:07:00,2.28816,2.28852,2.28816,2.28826,54800000.0
2005-12-13 12:08:00,2.28868,2.28929,2.28868,2.28929,21000000.0
2005-12-13 12:09:00,2.28909,2.28923,2.28897,2.28912,27500000.0
2005-12-13 12:10:00,2.28891,2.28891,2.2884,2.28845,29700000.0
2005-12-13 12:11:00,2.28862,2.28936,2.28862,2.28936,13900000.0
2005-12-13 12:12:00,2.28952,2.28989,2.28947,2.28989,40900000.0
2005-12-13 12:13:00,2.28983,2.29023,2.28976,2.2901,21400000.0
2005-12-13 12:14:00,2.28998,2.29012,2.2898,2.28982,58900000.0
2005-12-13 12:15:00,2.28982,2.29011,2.28982,2.28998,35400000.0
2005-12-13 12:16:00,2.28989,2.29022,2.28989,2.29015,47700000.0
2005-12-13 12:17:00,2.29013,2.29026,2.28985,2.28997,46900000.0
2005-12-13 12:18:00,2.28993,2.29,2.28972,2.28972,55800000.0
2005-12-13 12:19:00,2.28985,2.29008,2.28974,2.28974,42000000.0
2005-12-13 12:20:00,2.28963,2.28975,2.28938,2.28954,47600000.0
2005-12-13 12:21:00,2.28939,2.28989,2.28939,2.28969,37400000.0
2005-12-13 12:22:00,2.28987,2.29015,2.28968,2.28972,22900000.0
2005-12-13 12:23:00,2.29003,2.29036,2.28991,2.29024,33800000.0
2005-12-13 12:24:00,2.29027,2.29028,2.29002,2.29002,38100000.0
2005-12-13 12:25:00,2.29007,2.29044,2.29,2.29009,45700000.0
2005-12-13 12:26:00,2.29009,2.29034,2.29009,2.29034,29100000.0
2005-12-13 12:27:00,2.29027,2.29051,2.29023,2.29035,36800000.0
2005-12-13 12:28:00,2.29038,2.29059,2.29028,2.29049,33300000.0
2005-12-13 12:29:00,2.2907,2.29092,2.29045,2.2908,48900000.0
2005-12-13 12:30:00,2.29095,2.29097,2.29053,2.29056,38900000.0
2005-12-13 12:31:00,2.29034,2.2904,2.29023,2.29029,22400000.0
2005-12-13 12:32:00,2.2903,2.29055,2.29025,2.29055,19000000.0
2005-12-13 12:33:00,2.29049,2.29059,2.28996,2.28996,28100000.0
2005-12-13 12:34:00,2.29003,2.29009,2.28952,2.28956,35900000.0
2005-12-13 12:35:00,2.28965,2.28975,2.28892,2.28925,56500000.0
2005-12-13 12:36:00,2.28929,2.28941,2.28898,2.28898,54400000.0
2005-12-13 12:37:00,2.28907,2.28933,2.28886,2.28886,41300000.0
2005-12-13 12:38:00,2.28885,2.28894,2.28808,2.28823,28700000.0
2005-12-13 12:39:00,2.28827,2.28827,2.28469,2.2865,35300000.0
2005-12-13 12:40:00,2.28733,2.28744,2.28717,2.28734,37300000.0
2005-12-13 12:41:00,2.28744,2.28744,2.28701,2.2872,64200000.0
2005-12-13 12:42:00,2.28716,2.2878,2.28698,2.2878,42900000.0
2005-12-13 12:43:00,2.28803,2.28836,2.28796,2.28811,51500000.0
2005-12-13 12:44:00,2.28803,2.28803,2.28785,2.28791,32700000.0
2005-12-13 12:45:00,2.28807,2.28849,2.28807,2.28849,37000000.0
2005-12-13 12:46:00,2.28843,2.2887,2.28813,2.28827,20800000.0
2005-12-13 12:47:00,2.2882,2.28837,2.28777,2.28777,41900000.0
2005-12-13 12:48:00,2.2876,2.2876,2.28701,2.28722,55300000.0
2005-12-13 12:49:00,2.28737,2.28737,2.28679,2.2872,46200000.0
2005-12-13 12:50:00,2.28732,2.28733,2.2871,2.2871,23200000.0
2005-12-13 12:51:00,2.28688,2.2874,2.28682,2.28682,29900000.0
2005-12-13 12:52:00,2.28687,2.28693,2.28666,2.28686,29800000.0
2005-12-13 12:53:00,2.28682,2.28692,2.28662,2.28689,27300000.0
2005-12-13 12:54:00,2.28668,2.28694,2.28655,2.2869,40800000.0
2005-12-13 12:55:00,2.2869,2.2869,2.28662,2.28672,25800000.0
2005-12-13 12:56:00,2.28657,2.28666,2.2864,2.2864,31300000.0
2005-12-13 12:57:00,2.28654,2.28662,2.28636,2.28636,26100000.0
2005-12-13 12:58:00,2.28654,2.28665,2.28654,2.28661,13600000.0
2005-12-13 12:59:00,2.28668,2.28678,2.28648,2.2867,33600000.0
2005-12-13 13:00:00,2.28672,2.28681,2.28649,2.28681,42800000.0
2005-12-13 13:01:00,2.28702,2.28703,2.28674,2.28677,62500000.0
2005-12-13 13:02:00,2.28689,2.28707,2.2868,2.28692,47700001.0
2005-12-13 13:03:00,2.28689,2.28754,2.28689,2.2872,29600000.0
2005-12-13 13:04:00,2.28723,2.28765,2.28723,2.28749,39400001.0
2005-12-13 13:05:00,2.28756,2.28756,2.28718,2.28718,25800000.0
2005-12-13 13:06:00,2.28705,2.28728,2.28697,2.28724,17200000.0
2005-12-13 13:07:00,2.28741,2.28751,2.2873,2.28751,26900000.0
2005-12-13 13:08:00,2.28753,2.28753,2.28744,2.28753,38100000.0
2005-12-13 13:09:00,2.28728,2.28733,2.28719,2.28733,33100000.0
2005-12-13 13:10:00,2.28723,2.28753,2.28723,2.28739,41400000.0
2005-12-13 13:11:00,2.28751,2.28751,2.28696,2.2873,36000000.0
2005-12-13 13:12:00,2.28733,2.28733,2.28717,2.28725,25600000.0
2005-12-13 13:13:00,2.28737,2.28781,2.28737,2.28751,40100000.0
2005-12-13 13:14:00,2.2873,2.28755,2.2872,2.28755,30800000.0
2005-12-13 13:15:00,2.28743,2.28753,2.28712,2.28753,64399999.0
2005-12-13 13:16:00,2.28748,2.28783,2.28748,2.28764,39900000.0
2005-12-13 13:17:00,2.28767,2.2877,2.28755,2.28755,27000000.0
2005-12-13 13:18:00,2.28766,2.28799,2.28759,2.28759,31400000.0
2005-12-13 13:19:00,2.28767,2.28801,2.28767,2.288,23500000.0
2005-12-13 13:20:00,2.28802,2.28816,2.28799,2.2881,37700000.0
2005-12-13 13:21:00,2.28823,2.28823,2.28769,2.28796,37700000.0
2005-12-13 13:22:00,2.28795,2.28795,2.28783,2.28791,25700000.0
2005-12-13 13:23:00,2.2878,2.28798,2.28771,2.28777,35100000.0
2005-12-13 13:24:00,2.2879,2.28829,2.2879,2.28804,43900000.0
2005-12-13 13:25:00,2.28805,2.28899,2.28799,2.28899,36400000.0
2005-12-13 13:26:00,2.28901,2.28941,2.28901,2.28932,28800000.0
2005-12-13 13:27:00,2.2893,2.28955,2.28929,2.28951,27600000.0
2005-12-13 13:28:00,2.28968,2.2899,2.28954,2.2899,29400000.0
2005-12-13 13:29:00,2.2903,2.29071,2.29021,2.29071,38900000.0
2005-12-13 13:30:00,2.29077,2.29077,2.29041,2.29062,18100000.0
2005-12-13 13:31:00,2.29054,2.29068,2.29042,2.29042,40300000.0
2005-12-13 13:32:00,2.29036,2.29067,2.29007,2.29007,39700000.0
2005-12-13 13:33:00,2.29003,2.29003,2.28961,2.2899,44300000.0
2005-12-13 13:34:00,2.28998,2.29035,2.28961,2.28961,47300000.0
2005-12-13 13:35:00,2.28977,2.28991,2.28958,2.28979,45000001.0
2005-12-13 13:36:00,2.28969,2.28969,2.28883,2.28937,57300000.0
2005-12-13 13:37:00,2.28926,2.28926,2.28898,2.28904,68500000.0
2005-12-13 13:38:00,2.28915,2.28915,2.28879,2.28883,49400000.0
2005-12-13 13:39:00,2.28884,2.28893,2.28835,2.28838,53000000.0
2005-12-13 13:40:00,2.28852,2.28893,2.28852,2.28884,31100000.0
2005-12-13 13:41:00,2.28886,2.28886,2.28848,2.28848,18500000.0
2005-12-13 13:42:00,2.28846,2.28872,2.28839,2.28839,22000000.0
2005-12-13 13:43:00,2.28812,2.28842,2.28812,2.28817,40000000.0
2005-12-13 13:44:00,2.28826,2.28829,2.28806,2.28828,35300000.0
2005-12-13 13:45:00,2.28837,2.28843,2.28821,2.28841,25600000.0
2005-12-13 13:46:00,2.2886,2.28871,2.28851,2.28863,55900000.0
2005-12-13 13:47:00,2.28845,2.28845,2.28809,2.28828,35100000.0
2005-12-13 13:48:00,2.28839,2.28847,2.28701,2.28701,23200000.0
2005-12-13 13:49:00,2.28683,2.28753,2.28683,2.2873,69699998.0
2005-12-13 13:50:00,2.28713,2.28751,2.28712,2.28728,23000000.0
2005-12-13 13:51:00,2.28743,2.28767,2.28739,2.28739,26500000.0
2005-12-13 13:52:00,2.2875,2.2875,2.28707,2.28724,37300000.0
2005-12-13 13:53:00,2.28715,2.28732,2.28696,2.28732,33900000.0
2005-12-13 13:54:00,2.28747,2.28786,2.28747,2.28786,27500000.0
2005-12-13 13:55:00,2.288,2.28839,2.28796,2.28831,32100000.0
2005-12-13 13:56:00,2.28854,2.28862,2.28851,2.2886,45400001.0
2005-12-13 13:57:00,2.28874,2.28874,2.2884,2.2885,24500000.0
2005-12-13 13:58:00,2.28843,2.28905,2.28843,2.28905,52100000.0
2005-12-13 13:59:00,2.28869,2.28876,2.28859,2.28876,40400000.0
2005-12-13 14:00:00,2.28855,2.28869,2.28826,2.28836,37300000.0
2005-12-13 14:01:00,2.28805,2.28825,2.28787,2.28806,23400000.0
2005-12-13 14:02:00,2.2879,2.28798,2.28773,2.28774,43900000.0
2005-12-13 14:03:00,2.28787,2.28793,2.28762,2.28762,39000000.0
2005-12-13 14:04:00,2.28755,2.2878,2.28755,2.2878,31900000.0
2005-12-13 14:05:00,2.28778,2.28793,2.28777,2.28777,47600000.0
2005-12-13 14:06:00,2.28788,2.2881,2.28774,2.28774,51300000.0
2005-12-13 14:07:00,2.28772,2.28791,2.28772,2.28778,46400000.0
2005-12-13 14:08:00,2.28784,2.28784,2.28756,2.28758,33100000.0
2005-12-13 14:09:00,2.28777,2.28802,2.28748,2.28748,24400000.0
2005-12-13 14:10:00,2.28747,2.28759,2.28733,2.28752,42500000.0
2005-12-13 14:11:00,2.2876,2.28777,2.28747,2.28763,33600000.0
2005-12-13 14:12:00,2.28786,2.28788,2.28775,2.28779,18800000.0
2005-12-13 14:13:00,2.28751,2.28751,2.28727,2.28727,25800000.0
2005-12-13 14:14:00,2.28731,2.28771,2.2873,2.28769,40300000.0
2005-12-13 14:15:00,2.28752,2.28786,2.28752,2.28771,48300000.0
2005-12-13 14:16:00,2.28739,2.2874,2.28723,2.28729,52400000.0
2005-12-13 14:17:00,2.28718,2.28733,2.28707,2.28707,17600000.0
2005-12-13 14:18:00,2.28712,2.2872,2.28693,2.2872,15100000.0
2005-12-13 14:19:00,2.28727,2.28751,2.28712,2.28723,40400000.0
2005-12-13 14:20:00,2.28732,2.28748,2.28722,2.28748,63800000.0
2005-12-13 14:21:00,2.28731,2.28744,2.28723,2.28743,18400000.0
2005-12-13 14:22:00,2.28756,2.28773,2.28748,2.28773,16800000.0
2005-12-13 14:23:00,2.28792,2.28799,2.28731,2.28731,50500000.0
2005-12-13 14:24:00,2.28702,2.2872,2.28692,2.28694,22000000.0
2005-12-13 14:25:00,2.28678,2.28733,2.28678,2.28733,32700000.0
2005-12-13 14:26:00,2.28735,2.28747,2.28701,2.28729,49500000.0
2005-12-13 14:27:00,2.28724,2.28757,2.28721,2.28757,26100000.0
2005-12-13 14:28:00,2.28729,2.2875,2.28722,2.28735,52700000.0
2005-12-13 14:29:00,2.28737,2.2874,2.28726,2.28737,25400000.0
2005-12-13 14:30:00,2.28743,2.28743,2.28709,2.28723,44700000.0
2005-12-13 14:31:00,2.2873,2.2873,2.28711,2.28711,52200000.0
2005-12-13 14:32:00,2.28717,2.2872,2.28712,2.28712,16700000.0
2005-12-13 14:33:00,2.28717,2.28743,2.28717,2.28734,47800000.0
2005-12-13 14:34:00,2.28739,2.28768,2.28736,2.28756,48900000.0
2005-12-13 14:35:00,2.28733,2.28773,2.28733,2.28755,29400000.0
2005-12-13 14:36:00,2.28747,2.28771,2.28747,2.28771,31400000.0
2005-12-13 14:37:00,2.28761,2.28806,2.28761,2.28795,51300000.0
2005-12-13 14:38:00,2.28791,2.28822,2.28789,2.28798,23900000.0
2005-12-13 14:39:00,2.28792,2.28824,2.28792,2.28817,29500000.0
2005-12-13 14:40:00,2.28817,2.28834,2.28795,2.28834,29500000.0
2005-12-13 14:41:00,2.28822,2.28862,2.28822,2.28852,34000000.0
2005-12-13 14:42:00,2.28855,2.28855,2.2881,2.28838,34000000.0
2005-12-13 14:43:00,2.28849,2.28862,2.28835,2.28847,51900000.0
2005-12-13 14:44:00,2.28853,2.28863,2.28845,2.28845,29500000.0
2005-12-13 14:45:00,2.28847,2.28847,2.28828,2.28831,43500000.0
2005-12-13 14:46:00,2.2883,2.28835,2.2882,2.2882,25600000.0
2005-12-13 14:47:00,2.28829,2.28846,2.28813,2.28813,35500000.0
2005-12-13 14:48:00,2.28816,2.28828,2.28807,2.28812,41000000.0
2005-12-13 14:49:00,2.28827,2.28834,2.28817,2.28822,36700000.0
2005-12-13 14:50:00,2.28814,2.28843,2.28812,2.28843,23000000.0
2005-12-13 14:51:00,2.28841,2.28863,2.28826,2.28836,30700000.0
2005-12-13 14:52:00,2.28838,2.28858,2.28817,2.28817,62200000.0
2005-12-13 14:53:00,2.288,2.28832,2.288,2.28827,44600000.0
2005-12-13 14:54:00,2.28829,2.28849,2.28829,2.28841,39100001.0
2005-12-13 14:55:00,2.28835,2.28865,2.28824,2.28865,42000000.0
2005-12-13 14:56:00,2.28859,2.28872,2.28841,2.2885,41600000.0
2005-12-13 14:57:00,2.28841,2.28864,2.2883,2.28833,35700000.0
2005-12-13 14:58:00,2.28839,2.28846,2.28821,2.28836,49900000.0
2005-12-13 14:59:00,2.28838,2.28848,2.28837,2.28837,46800001.0
2005-12-13 15:00:00,2.28832,2.28833,2.28803,2.28806,40800000.0
2005-12-13 15:01:00,2.28812,2.28835,2.28808,2.28808,30800000.0
2005-12-13 15:02:00,2.28817,2.28821,2.28795,2.28802,36600000.0
2005-12-13 15:03:00,2.28805,2.28805,2.28784,2.28795,35200000.0
2005-12-13 15:04:00,2.28791,2.28807,2.28776,2.28776,40800000.0
2005-12-13 15:05:00,2.28781,2.28809,2.28781,2.28805,18300000.0
2005-12-13 15:06:00,2.2879,2.28804,2.28754,2.28764,46600000.0
2005-12-13 15:07:00,2.28767,2.28803,2.28767,2.28794,29000000.0
2005-12-13 15:08:00,2.28783,2.28787,2.28757,2.28763,29100000.0
2005-12-13 15:09:00,2.28779,2.28786,2.28743,2.28753,22300000.0
2005-12-13 15:10:00,2.2874,2.2875,2.28722,2.28748,36600000.0
2005-12-13 15:11:00,2.28756,2.28794,2.28756,2.28791,19300000.0
2005-12-13 15:12:00,2.28787,2.2881,2.28782,2.28801,16200000.0
2005-12-13 15:13:00,2.28821,2.28822,2.28802,2.28802,27200000.0
2005-12-13 15:14:00,2.2881,2.28836,2.28802,2.28836,22000000.0
2005-12-13 15:15:00,2.28846,2.28846,2.28804,2.28808,31000000.0
2005-12-13 15:16:00,2.28818,2.28845,2.28818,2.28832,40400000.0
2005-12-13 15:17:00,2.28847,2.28867,2.28847,2.2886,18700000.0
2005-12-13 15:18:00,2.28862,2.28862,2.28844,2.28844,18600000.0
2005-12-13 15:19:00,2.28835,2.28846,2.28799,2.288,61800000.0
2005-12-13 15:20:00,2.28783,2.28807,2.28775,2.2879,38800000.0
2005-12-13 15:21:00,2.28753,2.28809,2.28743,2.28809,28500000.0
2005-12-13 15:22:00,2.28813,2.28833,2.28813,2.28832,37700000.0
2005-12-13 15:23:00,2.28803,2.2882,2.28793,2.28794,40500000.0
2005-12-13 15:24:00,2.28791,2.28806,2.28782,2.28806,36200000.0
2005-12-13 15:25:00,2.28803,2.28805,2.28781,2.28802,43300000.0
2005-12-13 15:26:00,2.288,2.288,2.28772,2.28781,36200000.0
2005-12-13 15:27:00,2.28789,2.28806,2.28777,2.28801,49000000.0
2005-12-13 15:28:00,2.28813,2.28828,2.28799,2.28814,52500001.0
2005-12-13 15:29:00,2.28813,2.28869,2.28808,2.28843,60100000.0
2005-12-13 15:30:00,2.28695,2.28844,2.28503,2.28844,25600000.0
2005-12-13 15:31:00,2.28871,2.2889,2.28855,2.2888,42300000.0
2005-12-13 15:32:00,2.28914,2.28946,2.28914,2.28924,27500000.0
2005-12-13 15:33:00,2.28911,2.2897,2.289,2.2897,46800000.0
2005-12-13 15:34:00,2.28954,2.28965,2.28916,2.28925,56700000.0
2005-12-13 15:35:00,2.28913,2.28955,2.28913,2.28938,49200000.0
2005-12-13 15:36:00,2.28917,2.28945,2.28897,2.28897,48100000.0
2005-12-13 15:37:00,2.28903,2.28903,2.28862,2.28862,31000000.0
2005-12-13 15:38:00,2.28872,2.28883,2.28863,2.28875,41400000.0
2005-12-13 15:39:00,2.28892,2.28892,2.28842,2.28843,29300000.0
2005-12-13 15:40:00,2.28867,2.28909,2.28866,2.28894,26800000.0
2005-12-13 15:41:00,2.28896,2.28916,2.28871,2.28871,30700000.0
2005-12-13 15:42:00,2.28887,2.2894,2.28887,2.28937,50600000.0
2005-12-13 15:43:00,2.28938,2.28963,2.28937,2.28963,23400000.0
2005-12-13 15:44:00,2.28965,2.29014,2.28965,2.28991,23200000.0
2005-12-13 15:45:00,2.29,2.2901,2.28978,2.29006,50700000.0
2005-12-13 15:46:00,2.28999,2.29001,2.28979,2.28982,14500000.0
2005-12-13 15:47:00,2.28981,2.29002,2.28959,2.2897,32700000.0
2005-12-13 15:48:00,2.28987,2.28988,2.28965,2.28979,32100000.0
2005-12-13 15:49:00,2.29001,2.29008,2.28981,2.29008,71700000.0
2005-12-13 15:50:00,2.29005,2.29015,2.29003,2.29015,40600000.0
2005-12-13 15:51:00,2.29009,2.29067,2.29009,2.29066,30500000.0
2005-12-13 15:52:00,2.29075,2.29103,2.29054,2.29103,30800000.0
2005-12-13 15:53:00,2.29099,2.29108,2.29087,2.29087,14700000.0
2005-12-13 15:54:00,2.29086,2.29091,2.2906,2.2906,50900000.0
2005-12-13 15:55:00,2.29073,2.29083,2.29049,2.29067,37800000.0
2005-12-13 15:56:00,2.29081,2.29119,2.29081,2.29107,45100000.0
2005-12-13 15:57:00,2.29109,2.29109,2.29076,2.29083,57300000.0
2005-12-13 15:58:00,2.29078,2.29106,2.29078,2.29106,40700000.0
2005-12-13 15:59:00,2.29123,2.2919,2.29123,2.2919,28600000.0
2005-12-13 16:00:00,2.29186,2.29202,2.29175,2.29193,44900000.0
2005-12-13 16:01:00,2.29183,2.29198,2.29182,2.29185,55500000.0
2005-12-13 16:02:00,2.29169,2.29169,2.29127,2.29127,14400000.0
2005-12-13 16:03:00,2.29123,2.29141,2.2911,2.29116,27800000.0
2005-12-13 16:04:00,2.29132,2.29164,2.29107,2.29159,38500000.0
2005-12-13 16:05:00,2.29158,2.29174,2.2915,2.29161,31700000.0
2005-12-13 16:06:00,2.29144,2.29158,2.29139,2.29153,67800000.0
2005-12-13 16:07:00,2.29143,2.2915,2.29132,2.29137,24600000.0
2005-12-13 16:08:00,2.29132,2.29163,2.29132,2.29141,39900000.0
2005-12-13 16:09:00,2.29141,2.29172,2.29141,2.29153,29600001.0
2005-12-13 16:10:00,2.29154,2.29164,2.29147,2.29153,32000000.0
2005-12-13 16:11:00,2.29149,2.29163,2.29135,2.29163,40400000.0
2005-12-13 16:12:00,2.29157,2.29165,2.2915,2.29162,51300000.0
2005-12-13 16:13:00,2.29173,2.29198,2.29173,2.29179,38100000.0
2005-12-13 16:14:00,2.29179,2.29193,2.29151,2.29151,53500000.0
2005-12-13 16:15:00,2.29153,2.29181,2.29152,2.29167,65000000.0
2005-12-13 16:16:00,2.2921,2.29255,2.2921,2.29254,29300000.0
2005-12-13 16:17:00,2.29253,2.29282,2.29243,2.29282,30600000.0
2005-12-13 16:18:00,2.29282,2.29294,2.29281,2.29294,23600000.0
2005-12-13 16:19:00,2.29288,2.29305,2.29266,2.29272,33500000.0
2005-12-13 16:20:00,2.29255,2.29262,2.29227,2.29262,24600000.0
2005-12-13 16:21:00,2.29268,2.29268,2.29248,2.29248,31000000.0
2005-12-13 16:22:00,2.29239,2.29239,2.29204,2.2921,30600000.0
2005-12-13 16:23:00,2.29203,2.29237,2.29203,2.29235,27500000.0
2005-12-13 16:24:00,2.29233,2.29233,2.29215,2.2922,42200000.0
2005-12-13 16:25:00,2.29234,2.29234,2.29201,2.29211,30100000.0
2005-12-13 16:26:00,2.29194,2.29202,2.29175,2.29175,35300000.0
2005-12-13 16:27:00,2.29166,2.29202,2.29166,2.29187,33600000.0
2005-12-13 16:28:00,2.29196,2.29197,2.29166,2.29166,42800000.0
2005-12-13 16:29:00,2.29155,2.29191,2.29155,2.29182,34700000.0
2005-12-13 16:30:00,2.29191,2.29211,2.29156,2.29159,28100000.0
2005-12-13 16:31:00,2.29153,2.29182,2.29152,2.29162,59800000.0
2005-12-13 16:32:00,2.29164,2.29175,2.29151,2.29157,26000000.0
2005-12-13 16:33:00,2.29156,2.29168,2.29143,2.29161,39600001.0
2005-12-13 16:34:00,2.2916,2.29173,2.29144,2.29154,26500000.0
2005-12-13 16:35:00,2.29152,2.2917,2.29141,2.29158,42700000.0
2005-12-13 16:36:00,2.29143,2.29189,2.29142,2.29189,27200000.0
2005-12-13 16:37:00,2.29188,2.29201,2.29175,2.29189,45300000.0
2005-12-13 16:38:00,2.29178,2.29204,2.29171,2.29175,43599999.0
2005-12-13 16:39:00,2.2917,2.2917,2.2915,2.29159,25100000.0
2005-12-13 16:40:00,2.29182,2.29191,2.29166,2.29177,48300000.0
2005-12-13 16:41:00,2.29163,2.29194,2.2916,2.2916,38100000.0
2005-12-13 16:42:00,2.29148,2.29198,2.29147,2.29185,21100000.0
2005-12-13 16:43:00,2.29209,2.29222,2.29179,2.29213,38400000.0
2005-12-13 16:44:00,2.29214,2.29242,2.29214,2.29239,31400000.0
2005-12-13 16:45:00,2.29246,2.29264,2.2924,2.29264,55500000.0
2005-12-13 16:46:00,2.29262,2.29262,2.29238,2.29242,32700000.0
2005-12-13 16:47:00,2.29253,2.29253,2.29217,2.29251,35500000.0
2005-12-13 16:48:00,2.29252,2.2927,2.29248,2.29264,41200000.0
2005-12-13 16:49:00,2.29259,2.29311,2.29258,2.29311,27000000.0
2005-12-13 16:50:00,2.29318,2.29322,2.29281,2.29322,49200000.0
2005-12-13 16:51:00,2.29334,2.29354,2.29311,2.29321,40700000.0
2005-12-13 16:52:00,2.29329,2.29344,2.29297,2.29313,68500000.0
2005-12-13 16:53:00,2.29307,2.2931,2.29282,2.29288,34100000.0
2005-12-13 16:54:00,2.29294,2.29309,2.29262,2.2927,64900000.0
2005-12-13 16:55:00,2.29246,2.29251,2.29218,2.29248,21300000.0
2005-12-13 16:56:00,2.29263,2.29316,2.29263,2.29316,37400000.0
2005-12-13 16:57:00,2.29313,2.29313,2.29282,2.29289,27300000.0
2005-12-13 16:58:00,2.2927,2.29286,2.29221,2.29221,34600000.0
2005-12-13 16:59:00,2.29216,2.29233,2.29187,2.29205,38000000.0
2005-12-13 17:00:00,2.29223,2.29276,2.29223,2.29237,51000000.0
2005-12-13 17:01:00,2.29252,2.29268,2.2924,2.29246,55700000.0
2005-12-13 17:02:00,2.29242,2.29254,2.29237,2.29253,52400000.0
2005-12-13 17:03:00,2.29251,2.29252,2.29229,2.2925,41200000.0
2005-12-13 17:04:00,2.29253,2.29289,2.29253,2.29273,26700000.0
2005-12-13 17:05:00,2.29267,2.29298,2.29261,2.29298,36700001.0
2005-12-13 17:06:00,2.29301,2.29303,2.29254,2.29278,34900000.0
2005-12-13 17:07:00,2.29288,2.29293,2.29266,2.29266,38100000.0
2005-12-13 17:08:00,2.29264,2.29277,2.29258,2.29277,41200000.0
2005-12-13 17:09:00,2.29298,2.29333,2.29295,2.29333,52700000.0
2005-12-13 17:10:00,2.29342,2.29342,2.29296,2.29296,36400000.0
2005-12-13 17:11:00,2.29283,2.29308,2.29283,2.293,32700000.0
2005-12-13 17:12:00,2.29297,2.29297,2.29243,2.29252,36000000.0
2005-12-13 17:13:00,2.29266,2.29288,2.29263,2.29273,41000000.0
2005-12-13 17:14:00,2.29267,2.29282,2.29261,2.29269,26900000.0
2005-12-13 17:15:00,2.29262,2.29272,2.29255,2.29272,34500001.0
2005-12-13 17:16:00,2.29257,2.29267,2.29231,2.29231,30300000.0
2005-12-13 17:17:00,2.29223,2.29258,2.29199,2.29244,22300000.0
2005-12-13 17:18:00,2.29234,2.29234,2.29197,2.29212,38500000.0
2005-12-13 17:19:00,2.29207,2.29215,2.2917,2.2917,22000000.0
2005-12-13 17:20:00,2.29168,2.292,2.29165,2.29197,40700000.0
2005-12-13 17:21:00,2.29197,2.29218,2.29179,2.29218,51300000.0
2005-12-13 17:22:00,2.29226,2.29256,2.29203,2.29213,27400000.0
2005-12-13 17:23:00,2.29227,2.29227,2.29214,2.29219,23100000.0
2005-12-13 17:24:00,2.29206,2.29212,2.292,2.29209,27100000.0
2005-12-13 17:25:00,2.29204,2.2924,2.29204,2.29208,24800000.0
2005-12-13 17:26:00,2.29208,2.29258,2.29208,2.29258,29600000.0
2005-12-13 17:27:00,2.29244,2.29244,2.29201,2.29208,26200000.0
2005-12-13 17:28:00,2.29217,2.29217,2.2919,2.2919,30900000.0
2005-12-13 17:29:00,2.29215,2.29215,2.29186,2.29195,56300000.0
2005-12-13 17:30:00,2.29196,2.29216,2.29175,2.29203,32700000.0
2005-12-13 17:31:00,2.29196,2.29231,2.29196,2.29231,38600000.0
2005-12-13 17:32:00,2.29217,2.29225,2.29198,2.29215,38300000.0
2005-12-13 17:33:00,2.29241,2.29247,2.29203,2.29236,43800000.0
2005-12-13 17:34:00,2.29227,2.29236,2.29213,2.29213,22400000.0
2005-12-13 17:35:00,2.29226,2.29249,2.29226,2.29249,15800000.0
2005-12-13 17:36:00,2.29248,2.29255,2.29232,2.29255,24600000.0
2005-12-13 17:37:00,2.29238,2.29264,2.29238,2.29246,28400000.0
2005-12-13 17:38:00,2.29242,2.29242,2.29227,2.29242,46100000.0
2005-12-13 17:39:00,2.29222,2.29222,2.29193,2.29196,38400000.0
2005-12-13 17:40:00,2.29204,2.2922,2.29193,2.29193,34800000.0
2005-12-13 17:41:00,2.29204,2.29235,2.29204,2.29223,31600000.0
2005-12-13 17:42:00,2.29219,2.29233,2.29205,2.29205,25100000.0
2005-12-13 17:43:00,2.29213,2.29225,2.29202,2.29225,57900000.0
2005-12-13 17:44:00,2.29222,2.29234,2.29215,2.29217,69000000.0
2005-12-13 17:45:00,2.2922,2.29237,2.29212,2.29224,30600000.0
2005-12-13 17:46:00,2.29232,2.29253,2.29215,2.29234,26400000.0
2005-12-13 17:47:00,2.29231,2.29262,2.29223,2.29262,39400000.0
2005-12-13 17:48:00,2.2923,2.2923,2.2917,2.2917,41000000.0
2005-12-13 17:49:00,2.29182,2.29205,2.29152,2.29157,27700000.0
2005-12-13 17:50:00,2.29173,2.29193,2.29155,2.29175,34600000.0
2005-12-13 17:51:00,2.29183,2.29206,2.29183,2.29193,36800000.0
2005-12-13 17:52:00,2.29181,2.29197,2.29172,2.29172,42500000.0
2005-12-13 17:53:00,2.29172,2.29197,2.2917,2.29197,23500000.0
2005-12-13 17:54:00,2.29196,2.29217,2.2919,2.29193,32600000.0
2005-12-13 17:55:00,2.29189,2.29191,2.29152,2.29152,37500000.0
2005-12-13 17:56:00,2.29152,2.29152,2.2908,2.29086,17700000.0
2005-12-13 17:57:00,2.29072,2.29089,2.29047,2.29066,21000000.0
2005-12-13 17:58:00,2.2906,2.2907,2.29032,2.29044,35900000.0
2005-12-13 17:59:00,2.29018,2.29046,2.29015,2.29018,32600000.0
2005-12-13 18:00:00,2.29017,2.29022,2.29007,2.29007,39200000.0
2005-12-13 18:01:00,2.29006,2.29022,2.28987,2.28988,281600000.0
2005-12-13 18:02:00,2.28998,2.2903,2.28987,2.2901,332400000.0
2005-12-13 18:03:00,2.29004,2.29035,2.28998,2.2901,476599999.0
2005-12-13 18:04:00,2.29019,2.29054,2.29019,2.29045,334900000.0
2005-12-13 18:05:00,2.29054,2.29095,2.29044,2.29057,210700000.0
2005-12-13 18:06:00,2.29055,2.29067,2.29033,2.29037,367100000.0
2005-12-13 18:07:00,2.29033,2.29054,2.2902,2.29039,359000000.0
2005-12-13 18:08:00,2.2902,2.29047,2.2901,2.29029,513699998.0
2005-12-13 18:09:00,2.29033,2.29055,2.29014,2.29033,273900000.0
2005-12-13 18:10:00,2.29017,2.2904,2.29003,2.2901,308000000.0
2005-12-13 18:11:00,2.29003,2.29025,2.29,2.29015,214500000.0
2005-12-13 18:12:00,2.29008,2.29025,2.28995,2.29006,168900000.0
2005-12-13 18:13:00,2.29007,2.29053,2.29007,2.29053,169900000.0
2005-12-13 18:14:00,2.29065,2.29065,2.29005,2.29021,233700000.0
2005-12-13 18:15:00,2.29035,2.2905,2.29017,2.29025,281500000.0
2005-12-13 18:16:00,2.29038,2.2904,2.29011,2.29019,366899999.0
2005-12-13 18:17:00,2.2903,2.29061,2.29019,2.29029,236699999.0
2005-12-13 18:18:00,2.29054,2.29089,2.29039,2.29059,140300000.0
2005-12-13 18:19:00,2.29063,2.29088,2.29057,2.29057,268799999.0
2005-12-13 18:20:00,2.29054,2.29101,2.29054,2.2908,155200001.0
2005-12-13 18:21:00,2.29073,2.29101,2.29053,2.29053,237200000.0
2005-12-13 18:22:00,2.29044,2.29051,2.2902,2.2902,273200001.0
2005-12-13 18:23:00,2.29009,2.2906,2.28988,2.29036,310800000.0
2005-12-13 18:24:00,2.2903,2.29039,2.28995,2.29015,325200000.0
2005-12-13 18:25:00,2.29014,2.29027,2.28989,2.2899,290599999.0
2005-12-13 18:26:00,2.28978,2.29009,2.28967,2.28973,348900001.0
2005-12-13 18:27:00,2.28974,2.29005,2.28971,2.28983,276299999.0
2005-12-13 18:28:00,2.28992,2.29008,2.28986,2.29,186400000.0
2005-12-13 18:29:00,2.28995,2.29018,2.28985,2.28995,272500000.0
2005-12-13 18:30:00,2.28986,2.28994,2.28945,2.2896,241700000.0
2005-12-13 18:31:00,2.28958,2.2899,2.28945,2.28948,198600000.0
2005-12-13 18:32:00,2.28951,2.28977,2.28937,2.28977,132700000.0
2005-12-13 18:33:00,2.28979,2.28979,2.28944,2.28944,313600001.0
2005-12-13 18:34:00,2.28949,2.28974,2.28943,2.28966,392599998.0
2005-12-13 18:35:00,2.28972,2.28981,2.28918,2.28945,164100000.0
2005-12-13 18:36:00,2.28936,2.28949,2.28924,2.28947,119800000.0
2005-12-13 18:37:00,2.2894,2.2898,2.2894,2.28971,79100000.0
2005-12-13 18:38:00,2.2898,2.29013,2.28977,2.29006,89100000.0
2005-12-13 18:39:00,2.28985,2.29014,2.28979,2.28979,188900000.0
2005-12-13 18:40:00,2.28988,2.2901,2.2897,2.28976,242100001.0
2005-12-13 18:41:00,2.28977,2.29005,2.28975,2.2899,162900000.0
2005-12-13 18:42:00,2.2901,2.2901,2.28978,2.28978,115900000.0
2005-12-13 18:43:00,2.28966,2.28982,2.2891,2.28982,74000000.0
2005-12-13 18:44:00,2.29003,2.29019,2.28974,2.28974,125700000.0
2005-12-13 18:45:00,2.28973,2.28973,2.28951,2.28953,83000001.0
2005-12-13 18:46:00,2.28948,2.28948,2.28898,2.28898,35900000.0
2005-12-13 18:47:00,2.28879,2.28906,2.28879,2.28906,32100000.0
2005-12-13 18:48:00,2.28896,2.2892,2.28876,2.28903,122200000.0
2005-12-13 18:49:00,2.2893,2.28942,2.2893,2.28942,32300000.0
2005-12-13 18:50:00,2.28929,2.28929,2.28874,2.28883,49500000.0
2005-12-13 18:51:00,2.28877,2.28897,2.28863,2.28874,195800000.0
2005-12-13 18:52:00,2.28864,2.28893,2.28863,2.28872,177400001.0
2005-12-13 18:53:00,2.28885,2.28935,2.28885,2.28911,113900000.0
2005-12-13 18:54:00,2.289,2.28916,2.28865,2.28883,113100000.0
2005-12-13 18:55:00,2.28876,2.28909,2.28869,2.28871,148800000.0
2005-12-13 18:56:00,2.28866,2.28866,2.2884,2.28852,43100000.0
2005-12-13 18:57:00,2.28848,2.28884,2.28848,2.2885,59600000.0
2005-12-13 18:58:00,2.28859,2.28884,2.28858,2.2887,248500000.0
2005-12-13 18:59:00,2.28875,2.28889,2.28873,2.28873,208100000.0
2005-12-13 19:00:00,2.28873,2.28897,2.2886,2.28888,68900000.0
2005-12-13 19:01:00,2.28868,2.28889,2.2886,2.28877,34700000.0
2005-12-13 19:02:00,2.28889,2.28962,2.28889,2.28962,149400000.0
2005-12-13 19:03:00,2.28966,2.28984,2.28931,2.28931,81100000.0
2005-12-13 19:04:00,2.28927,2.28968,2.28903,2.28903,36900000.0
2005-12-13 19:05:00,2.28901,2.28949,2.28889,2.28891,59700000.0
2005-12-13 19:06:00,2.28886,2.28911,2.28881,2.28887,236800000.0
2005-12-13 19:07:00,2.28879,2.28895,2.28869,2.28895,137400000.0
2005-12-13 19:08:00,2.28905,2.28911,2.28875,2.28907,217500000.0
2005-12-13 19:09:00,2.28891,2.28913,2.28876,2.28902,121600000.0
2005-12-13 19:10:00,2.28908,2.2892,2.28896,2.28909,104900000.0
2005-12-13 19:11:00,2.28902,2.28912,2.28877,2.28877,43600000.0
2005-12-13 19:12:00,2.28868,2.28882,2.2886,2.28882,21300000.0
2005-12-13 19:13:00,2.2888,2.2888,2.28815,2.28815,127200000.0
2005-12-13 19:14:00,2.2881,2.28821,2.28798,2.28798,82500000.0
2005-12-13 19:15:00,2.28795,2.28814,2.28795,2.28813,110200000.0
2005-12-13 19:16:00,2.28811,2.28811,2.28791,2.28801,26800000.0
2005-12-13 19:17:00,2.28807,2.28816,2.28776,2.2878,46800000.0
2005-12-13 19:18:00,2.28774,2.28791,2.28765,2.28765,108500000.0
2005-12-13 19:19:00,2.2876,2.28777,2.28664,2.28664,65200000.0
2005-12-13 19:20:00,2.28665,2.28682,2.28651,2.28681,118200000.0
2005-12-13 19:21:00,2.28673,2.28684,2.2866,2.28682,105500000.0
2005-12-13 19:22:00,2.28675,2.28691,2.28638,2.28648,43900000.0
2005-12-13 19:23:00,2.2864,2.28674,2.2864,2.28656,152200000.0
2005-12-13 19:24:00,2.28669,2.28693,2.28655,2.28693,93400000.0
2005-12-13 19:25:00,2.28694,2.287,2.28682,2.28683,68700000.0
2005-12-13 19:26:00,2.28677,2.28685,2.28659,2.28679,129200000.0
2005-12-13 19:27:00,2.28675,2.28684,2.28662,2.28662,126800000.0
2005-12-13 19:28:00,2.28659,2.28662,2.28638,2.28638,75600000.0
2005-12-13 19:29:00,2.28623,2.28631,2.2858,2.28594,118500000.0
2005-12-13 19:30:00,2.28594,2.28618,2.28574,2.28609,210599999.0
2005-12-13 19:31:00,2.28616,2.28622,2.28603,2.28619,83700000.0
2005-12-13 19:32:00,2.28618,2.28649,2.286,2.28624,170000000.0
2005-12-13 19:33:00,2.28634,2.28651,2.28627,2.28627,77800000.0
2005-12-13 19:34:00,2.2863,2.2863,2.28589,2.28589,130400000.0
2005-12-13 19:35:00,2.28585,2.2861,2.28585,2.28598,135400001.0
2005-12-13 19:36:00,2.28605,2.28637,2.28605,2.28612,142000000.0
2005-12-13 19:37:00,2.28632,2.28641,2.28619,2.28635,44700000.0
2005-12-13 19:38:00,2.28635,2.28654,2.28613,2.28615,25300000.0
2005-12-13 19:39:00,2.28615,2.28615,2.28593,2.28613,83500000.0
2005-12-13 19:40:00,2.28613,2.28652,2.28613,2.28652,106500000.0
2005-12-13 19:41:00,2.28653,2.28666,2.2864,2.28649,92500000.0
2005-12-13 19:42:00,2.28666,2.28727,2.28666,2.28706,66100000.0
2005-12-13 19:43:00,2.28703,2.28708,2.28688,2.28708,40800000.0
2005-12-13 19:44:00,2.28702,2.28706,2.28667,2.2868,95699999.0
2005-12-13 19:45:00,2.28676,2.28684,2.28676,2.28683,52600000.0
2005-12-13 19:46:00,2.28703,2.2871,2.28694,2.28695,83200000.0
2005-12-13 19:47:00,2.28686,2.28691,2.28679,2.28691,25600000.0
2005-12-13 19:48:00,2.28698,2.28722,2.28695,2.28698,61700000.0
2005-12-13 19:49:00,2.28709,2.28709,2.28681,2.28682,101700000.0
2005-12-13 19:50:00,2.28683,2.28695,2.28677,2.28677,55400000.0
2005-12-13 19:51:00,2.2868,2.287,2.28676,2.28688,110799999.0
2005-12-13 19:52:00,2.28686,2.28704,2.28679,2.28679,53600000.0
2005-12-13 19:53:00,2.28674,2.28679,2.28665,2.28665,58400000.0
2005-12-13 19:54:00,2.28667,2.28667,2.28613,2.28628,67600000.0
2005-12-13 19:55:00,2.28625,2.28632,2.28598,2.28602,21700000.0
2005-12-13 19:56:00,2.28613,2.28635,2.28609,2.28622,92800000.0
2005-12-13 19:57:00,2.28632,2.2867,2.28631,2.2867,111800000.0
2005-12-13 19:58:00,2.28673,2.28686,2.28662,2.28673,94700000.0
2005-12-13 19:59:00,2.28667,2.28669,2.28654,2.28665,112500000.0
2005-12-13 20:00:00,2.28671,2.28694,2.28671,2.28679,63700000.0
2005-12-13 20:01:00,2.28676,2.28684,2.2866,2.2867,67600000.0
2005-12-13 20:02:00,2.28663,2.2868,2.28663,2.2867,55800000.0
2005-12-13 20:03:00,2.28676,2.28692,2.28676,2.28681,16600000.0
2005-12-13 20:04:00,2.28672,2.28672,2.28667,2.28667,26400000.0
2005-12-13 20:05:00,2.28668,2.2868,2.28668,2.2867,39100000.0
2005-12-13 20:06:00,2.28672,2.28693,2.28665,2.28676,27500000.0
2005-12-13 20:07:00,2.28687,2.28704,2.28667,2.28667,42500000.0
2005-12-13 20:08:00,2.28664,2.28672,2.28645,2.28645,77900000.0
2005-12-13 20:09:00,2.28658,2.28671,2.28658,2.28665,29100000.0
2005-12-13 20:10:00,2.28683,2.2869,2.28678,2.2869,27200000.0
2005-12-13 20:11:00,2.28682,2.28686,2.28665,2.28671,65100000.0
2005-12-13 20:12:00,2.28676,2.28695,2.28664,2.2869,134000000.0
2005-12-13 20:13:00,2.28687,2.28719,2.28687,2.28716,163800000.0
2005-12-13 20:14:00,2.2872,2.2872,2.28692,2.28695,90400000.0
2005-12-13 20:15:00,2.28704,2.28749,2.28704,2.28749,178400000.0
2005-12-13 20:16:00,2.28753,2.28757,2.28734,2.28741,121300000.0
2005-12-13 20:17:00,2.28736,2.2874,2.28732,2.28736,28100000.0
2005-12-13 20:18:00,2.28749,2.28766,2.28748,2.28754,93300000.0
2005-12-13 20:19:00,2.28758,2.28801,2.28758,2.28794,169000001.0
2005-12-13 20:20:00,2.28797,2.28841,2.28796,2.28822,248000001.0
2005-12-13 20:21:00,2.28816,2.2882,2.28793,2.28793,61900000.0
2005-12-13 20:22:00,2.28777,2.28777,2.28759,2.28768,85200000.0
2005-12-13 20:23:00,2.28769,2.28795,2.2875,2.28795,157500000.0
2005-12-13 20:24:00,2.28792,2.28792,2.28786,2.28786,45300000.0
2005-12-13 20:25:00,2.2878,2.28803,2.2878,2.28785,179100000.0
2005-12-13 20:26:00,2.28794,2.28821,2.28792,2.28803,197700000.0
2005-12-13 20:27:00,2.28795,2.28804,2.28768,2.28797,92600000.0
2005-12-13 20:28:00,2.28778,2.28778,2.28744,2.28749,212900000.0
2005-12-13 20:29:00,2.28751,2.28755,2.28718,2.28723,172900000.0
2005-12-13 20:30:00,2.28725,2.28748,2.28719,2.28736,377200000.0
2005-12-13 20:31:00,2.28731,2.28767,2.28731,2.28756,212100001.0
2005-12-13 20:32:00,2.28769,2.28778,2.28751,2.28778,415000000.0
2005-12-13 20:33:00,2.28765,2.28766,2.2875,2.28754,69800000.0
2005-12-13 20:34:00,2.28751,2.28763,2.28751,2.28758,71900000.0
2005-12-13 20:35:00,2.2877,2.2878,2.28762,2.2877,60400000.0
2005-12-13 20:36:00,2.28771,2.28787,2.2877,2.28784,65600000.0
2005-12-13 20:37:00,2.28764,2.28775,2.2874,2.2874,111300000.0
2005-12-13 20:38:00,2.28741,2.28767,2.28735,2.28739,199299998.0
2005-12-13 20:39:00,2.28736,2.2874,2.28726,2.28726,118700000.0
2005-12-13 20:40:00,2.28729,2.28729,2.28707,2.28708,123800000.0
2005-12-13 20:41:00,2.28715,2.28731,2.28713,2.2872,91100000.0
2005-12-13 20:42:00,2.28724,2.2873,2.28702,2.28702,74100000.0
2005-12-13 20:43:00,2.28706,2.28717,2.28698,2.28707,91900000.0
2005-12-13 20:44:00,2.28709,2.28712,2.28696,2.28697,161300000.0
2005-12-13 20:45:00,2.28697,2.28711,2.28697,2.28703,51000000.0
2005-12-13 20:46:00,2.28702,2.2872,2.28699,2.28699,28100000.0
2005-12-13 20:47:00,2.28692,2.28693,2.28637,2.28637,131700000.0
2005-12-13 20:48:00,2.28634,2.28675,2.28633,2.28639,201400000.0
2005-12-13 20:49:00,2.28651,2.28663,2.28636,2.28636,120000000.0
2005-12-13 20:50:00,2.28633,2.28674,2.28633,2.28643,141200000.0
2005-12-13 20:51:00,2.28643,2.28667,2.28624,2.28633,127500000.0
2005-12-13 20:52:00,2.28632,2.28656,2.28614,2.28633,153699998.0
2005-12-13 20:53:00,2.28633,2.28636,2.28606,2.28606,232800000.0
2005-12-13 20:54:00,2.2861,2.28633,2.28609,2.28624,160000000.0
2005-12-13 20:55:00,2.2863,2.28646,2.2863,2.28644,45700000.0
2005-12-13 20:56:00,2.28657,2.28673,2.28647,2.28647,244600000.0
2005-12-13 20:57:00,2.28652,2.28674,2.28651,2.28659,312500001.0
2005-12-13 20:58:00,2.2867,2.28696,2.28666,2.28676,177200000.0
2005-12-13 20:59:00,2.28678,2.28707,2.28668,2.28686,227200001.0
2005-12-13 21:00:00,2.287,2.28722,2.28697,2.28699,209700000.0
2005-12-13 21:01:00,2.28704,2.28735,2.28699,2.28714,385099999.0
2005-12-13 21:02:00,2.28724,2.28769,2.28724,2.28765,98100000.0
2005-12-13 21:03:00,2.2878,2.28811,2.28767,2.28783,80700000.0
2005-12-13 21:04:00,2.28783,2.2879,2.28761,2.28775,63500000.0
2005-12-13 21:05:00,2.28768,2.28772,2.2875,2.2875,87500000.0
2005-12-13 21:06:00,2.28747,2.28757,2.2874,2.28748,74200001.0
2005-12-13 21:07:00,2.28753,2.28765,2.28744,2.28744,19200000.0
2005-12-13 21:08:00,2.28751,2.28782,2.28751,2.28772,31700000.0
2005-12-13 21:09:00,2.28772,2.28774,2.28766,2.2877,38800000.0
2005-12-13 21:10:00,2.28778,2.28795,2.28778,2.28787,85899999.0
2005-12-13 21:11:00,2.28787,2.28806,2.28774,2.28783,118700000.0
2005-12-13 21:12:00,2.28791,2.28862,2.28791,2.28857,50600000.0
2005-12-13 21:13:00,2.28846,2.28867,2.28821,2.28827,113300000.0
2005-12-13 21:14:00,2.28836,2.28919,2.28362,2.28706,167400000.0
2005-12-13 21:15:00,2.28723,2.28861,2.28607,2.28688,157200000.0
2005-12-13 21:16:00,2.28684,2.287,2.28577,2.286,101300000.0
2005-12-13 21:17:00,2.28597,2.28597,2.28572,2.28575,143400000.0
2005-12-13 21:18:00,2.28575,2.28585,2.2857,2.28582,103600000.0
2005-12-13 21:19:00,2.2858,2.28587,2.28575,2.2858,101600000.0
2005-12-13 21:20:00,2.28592,2.28641,2.28592,2.28599,220900000.0
2005-12-13 21:21:00,2.286,2.28638,2.28579,2.28618,237200000.0
2005-12-13 21:22:00,2.28618,2.2864,2.28546,2.28556,160000000.0
2005-12-13 21:23:00,2.28582,2.28714,2.28582,2.28676,119600000.0
2005-12-13 21:24:00,2.28699,2.28783,2.28699,2.28769,63100000.0
2005-12-13 21:25:00,2.28765,2.28787,2.2869,2.28738,39800000.0
2005-12-13 21:26:00,2.28702,2.28702,2.28597,2.2867,37300000.0
2005-12-13 21:27:00,2.28688,2.28688,2.2861,2.28624,47000000.0
2005-12-13 21:28:00,2.28647,2.28725,2.28647,2.28685,114800000.0
2005-12-13 21:29:00,2.28695,2.28734,2.28689,2.28689,49500000.0
2005-12-13 21:30:00,2.28692,2.28746,2.28692,2.28712,18900000.0
2005-12-13 21:31:00,2.28708,2.28748,2.28708,2.28748,25800000.0
2005-12-13 21:32:00,2.28781,2.288,2.28742,2.28771,181200000.0
2005-12-13 21:33:00,2.28765,2.28839,2.28725,2.28839,49000000.0
2005-12-13 21:34:00,2.28854,2.28861,2.28782,2.28785,126100000.0
2005-12-13 21:35:00,2.28773,2.28813,2.28745,2.28745,22900000.0
2005-12-13 21:36:00,2.28734,2.28746,2.2871,2.2871,56300000.0
2005-12-13 21:37:00,2.28711,2.28743,2.2868,2.2868,66500000.0
2005-12-13 21:38:00,2.2867,2.28675,2.2862,2.28665,60700000.0
2005-12-13 21:39:00,2.28658,2.28665,2.28598,2.28665,73800000.0
2005-12-13 21:40:00,2.28642,2.28656,2.28605,2.28633,31100000.0
2005-12-13 21:41:00,2.28645,2.28689,2.28624,2.28624,22900000.0
2005-12-13 21:42:00,2.28605,2.28621,2.28581,2.2861,91600000.0
2005-12-13 21:43:00,2.28612,2.28692,2.28607,2.28607,81900000.0
2005-12-13 21:44:00,2.28611,2.28676,2.28607,2.28668,84400000.0
2005-12-13 21:45:00,2.28661,2.28661,2.28596,2.28653,84900000.0
2005-12-13 21:46:00,2.28673,2.28726,2.28673,2.28682,111800000.0
2005-12-13 21:47:00,2.28668,2.287,2.28606,2.2861,110100000.0
2005-12-13 21:48:00,2.28612,2.28631,2.28603,2.28623,40900000.0
2005-12-13 21:49:00,2.28644,2.28672,2.28644,2.28658,72800000.0
2005-12-13 21:50:00,2.28681,2.28686,2.28658,2.28658,38100001.0
2005-12-13 21:51:00,2.28657,2.28661,2.28645,2.28656,44900000.0
2005-12-13 21:52:00,2.28658,2.28731,2.28655,2.28731,138300000.0
2005-12-13 21:53:00,2.28744,2.28833,2.28742,2.28804,39000000.0
2005-12-13 21:54:00,2.28834,2.28869,2.28763,2.28763,32100000.0
2005-12-13 21:55:00,2.28753,2.28795,2.28742,2.28777,79800000.0
2005-12-13 21:56:00,2.28783,2.28795,2.28755,2.28795,39200000.0
2005-12-13 21:57:00,2.28793,2.28805,2.28783,2.28786,39900000.0
2005-12-13 21:58:00,2.28771,2.28779,2.28738,2.28779,45100000.0
2005-12-13 21:59:00,2.28782,2.28802,2.28735,2.28767,169000000.0
2005-12-13 22:00:00,2.28741,2.28741,2.28618,2.28632,71800000.0
2005-12-13 22:01:00,2.28622,2.28649,2.28618,2.28618,25900000.0
2005-12-13 22:02:00,2.2862,2.28671,2.2862,2.28652,106400000.0
2005-12-13 22:03:00,2.28642,2.28642,2.28599,2.2862,21000000.0
2005-12-13 22:04:00,2.28613,2.28613,2.2857,2.28588,87700001.0
2005-12-13 22:05:00,2.28624,2.28656,2.28598,2.28613,89500000.0
2005-12-13 22:06:00,2.28612,2.28621,2.28596,2.28596,43900000.0
2005-12-13 22:07:00,2.2858,2.2858,2.28547,2.28547,38900000.0
2005-12-13 22:08:00,2.28537,2.28537,2.28518,2.28518,16700000.0
2005-12-13 22:09:00,2.2851,2.28524,2.28501,2.28506,29700000.0
2005-12-13 22:10:00,2.28511,2.28511,2.28484,2.28501,30600000.0
2005-12-13 22:11:00,2.28502,2.28502,2.28472,2.2848,17700000.0
2005-12-13 22:12:00,2.28483,2.28502,2.28467,2.28491,69600000.0
2005-12-13 22:13:00,2.28506,2.28588,2.28506,2.28521,41900000.0
2005-12-13 22:14:00,2.28505,2.28591,2.28505,2.28574,30200000.0
2005-12-13 22:15:00,2.28571,2.2864,2.28563,2.28584,114500000.0
2005-12-13 22:16:00,2.28575,2.28598,2.28562,2.28562,106400000.0
2005-12-13 22:17:00,2.28581,2.28586,2.28548,2.28567,18600000.0
2005-12-13 22:18:00,2.28571,2.28595,2.28571,2.28581,18400000.0
2005-12-13 22:19:00,2.28579,2.28633,2.28579,2.28631,47200000.0
2005-12-13 22:20:00,2.28636,2.28681,2.28636,2.28672,30500000.0
2005-12-13 22:21:00,2.28661,2.28701,2.28647,2.28687,46900000.0
2005-12-13 22:22:00,2.28685,2.28727,2.28679,2.2869,84200000.0
2005-12-13 22:23:00,2.28676,2.287,2.28652,2.28667,83600000.0
2005-12-13 22:24:00,2.2865,2.28675,2.28633,2.28675,27000000.0
2005-12-13 22:25:00,2.28691,2.28691,2.28614,2.2865,46300000.0
2005-12-13 22:26:00,2.28648,2.28658,2.28639,2.28646,28600000.0
2005-12-13 22:27:00,2.2868,2.28757,2.2868,2.28736,32500000.0
2005-12-13 22:28:00,2.2878,2.2878,2.28715,2.28731,40700000.0
2005-12-13 22:29:00,2.28732,2.28747,2.28726,2.28745,110400000.0
2005-12-13 22:30:00,2.28735,2.28735,2.28678,2.28685,134500000.0
2005-12-13 22:31:00,2.28687,2.28687,2.28635,2.28635,30100000.0
2005-12-13 22:32:00,2.28623,2.28623,2.28606,2.28612,40800000.0
2005-12-13 22:33:00,2.28616,2.28651,2.28611,2.28639,41600000.0
2005-12-13 22:34:00,2.28639,2.28654,2.28637,2.28647,93300000.0
2005-12-13 22:35:00,2.28638,2.28661,2.28638,2.2866,51800000.0
2005-12-13 22:36:00,2.28686,2.28719,2.28686,2.28699,36000000.0
2005-12-13 22:37:00,2.28692,2.28693,2.28674,2.28693,26800000.0
2005-12-13 22:38:00,2.28712,2.2872,2.28699,2.28705,35400000.0
2005-12-13 22:39:00,2.28687,2.28719,2.28687,2.28717,26800000.0
2005-12-13 22:40:00,2.28717,2.28736,2.28707,2.28713,29600000.0
2005-12-13 22:41:00,2.28708,2.28744,2.28708,2.28724,33400000.0
2005-12-13 22:42:00,2.28716,2.28736,2.28706,2.28719,39100000.0
2005-12-13 22:43:00,2.28718,2.28722,2.28699,2.28714,102600000.0
2005-12-13 22:44:00,2.2871,2.28725,2.28705,2.28722,90300000.0
2005-12-13 22:45:00,2.28733,2.28784,2.28732,2.28732,79199999.0
2005-12-13 22:46:00,2.28734,2.28739,2.28697,2.2873,111400000.0
2005-12-13 22:47:00,2.28744,2.28748,2.28734,2.28742,47000000.0
2005-12-13 22:48:00,2.28735,2.28744,2.28713,2.28744,60800000.0
2005-12-13 22:49:00,2.28757,2.28777,2.28748,2.28773,76900000.0
2005-12-13 22:50:00,2.2876,2.28772,2.2876,2.28772,23100000.0
2005-12-13 22:51:00,2.28759,2.28781,2.28747,2.28779,80000000.0
2005-12-13 22:52:00,2.28782,2.28795,2.28765,2.28765,37800000.0
2005-12-13 22:53:00,2.28762,2.28777,2.28762,2.28777,18000000.0
2005-12-13 22:54:00,2.28801,2.28826,2.28783,2.28813,30300000.0
2005-12-13 22:55:00,2.28822,2.28855,2.28822,2.28847,56800000.0
2005-12-13 22:56:00,2.28864,2.28874,2.28846,2.28863,39300000.0
2005-12-13 22:57:00,2.28887,2.28888,2.28859,2.2888,21300000.0
2005-12-13 22:58:00,2.28868,2.28896,2.28868,2.28888,37000000.0
2005-12-13 22:59:00,2.28897,2.28921,2.28897,2.28917,25500000.0
2005-12-13 23:00:00,2.28933,2.28963,2.28923,2.28923,24200000.0
2005-12-13 23:01:00,2.28918,2.28964,2.28904,2.28904,66300000.0
2005-12-13 23:02:00,2.28898,2.28898,2.28871,2.28889,17800000.0
2005-12-13 23:03:00,2.28877,2.28924,2.28877,2.28921,47300000.0
2005-12-13 23:04:00,2.28923,2.28923,2.28895,2.28902,36000000.0
2005-12-13 23:05:00,2.28887,2.28887,2.28877,2.28877,8700000.0
2005-12-13 23:06:00,2.28874,2.28907,2.28874,2.28903,46300000.0
2005-12-13 23:07:00,2.28897,2.28914,2.28878,2.28883,54200000.0
2005-12-13 23:08:00,2.28893,2.28904,2.28863,2.28868,35700000.0
2005-12-13 23:09:00,2.28872,2.28872,2.28856,2.28858,21600000.0
2005-12-13 23:10:00,2.28835,2.28841,2.28814,2.28826,35000000.0
2005-12-13 23:11:00,2.28818,2.28818,2.28786,2.28799,19200000.0
2005-12-13 23:12:00,2.28817,2.28849,2.28817,2.28823,47500000.0
2005-12-13 23:13:00,2.28829,2.28838,2.28819,2.28833,31600000.0
2005-12-13 23:14:00,2.28831,2.28857,2.28825,2.28838,40100000.0
2005-12-13 23:15:00,2.28828,2.28845,2.28826,2.28835,23900000.0
2005-12-13 23:16:00,2.28847,2.28847,2.28838,2.28838,8800000.0
2005-12-13 23:17:00,2.28842,2.28863,2.28841,2.28841,10100000.0
2005-12-13 23:18:00,2.28844,2.28844,2.2882,2.28831,21600000.0
2005-12-13 23:19:00,2.28812,2.28828,2.28801,2.28824,48200000.0
2005-12-13 23:20:00,2.28797,2.28799,2.28779,2.28797,41900000.0
2005-12-13 23:21:00,2.28808,2.28831,2.28808,2.28831,53500000.0
2005-12-13 23:22:00,2.28833,2.28836,2.28829,2.28831,19500000.0
2005-12-13 23:23:00,2.28825,2.28871,2.28821,2.28871,21500000.0
2005-12-13 23:24:00,2.28895,2.28895,2.28874,2.28882,29400000.0
2005-12-13 23:25:00,2.28892,2.28898,2.28873,2.28882,34600000.0
2005-12-13 23:26:00,2.28875,2.28884,2.28864,2.28867,20200000.0
2005-12-13 23:27:00,2.28869,2.28871,2.28869,2.2887,10900000.0
2005-12-13 23:28:00,2.2889,2.2889,2.28848,2.28848,25800000.0
2005-12-13 23:29:00,2.28848,2.28866,2.28848,2.28851,17400000.0
2005-12-13 23:30:00,2.28847,2.28861,2.28844,2.28861,26700000.0
2005-12-13 23:31:00,2.28835,2.28835,2.28804,2.28804,17100000.0
2005-12-13 23:32:00,2.28802,2.28802,2.2877,2.2877,11600000.0
2005-12-13 23:33:00,2.2876,2.2878,2.28755,2.2878,42900000.0
2005-12-13 23:34:00,2.28788,2.28792,2.28768,2.28786,53799999.0
2005-12-13 23:35:00,2.28784,2.28812,2.28778,2.28782,39100000.0
2005-12-13 23:36:00,2.28787,2.288,2.28787,2.288,4800000.0
2005-12-13 23:37:00,2.28789,2.28798,2.28777,2.28782,24300000.0
2005-12-13 23:38:00,2.28787,2.28799,2.28763,2.28796,81699999.0
2005-12-13 23:39:00,2.28785,2.28803,2.28769,2.28795,34400000.0
2005-12-13 23:40:00,2.28807,2.28807,2.28786,2.28786,38300000.0
2005-12-13 23:41:00,2.28779,2.28791,2.28779,2.2878,43700000.0
2005-12-13 23:42:00,2.28778,2.28779,2.28767,2.28779,20800000.0
2005-12-13 23:43:00,2.28781,2.28782,2.28761,2.28761,16800000.0
2005-12-13 23:44:00,2.28786,2.28786,2.28782,2.28782,6000000.0
2005-12-13 23:45:00,2.28788,2.28809,2.28786,2.2879,48500000.0
2005-12-13 23:46:00,2.28798,2.28808,2.28797,2.28804,52200000.0
2005-12-13 23:47:00,2.28792,2.28813,2.28786,2.28788,40500000.0
2005-12-13 23:48:00,2.2878,2.2878,2.28754,2.28766,36200000.0
2005-12-13 23:49:00,2.28756,2.28767,2.28716,2.28716,25400000.0
2005-12-13 23:50:00,2.28725,2.28735,2.28715,2.28717,33400000.0
2005-12-13 23:51:00,2.28717,2.2872,2.287,2.2871,41600000.0
2005-12-13 23:52:00,2.2872,2.28739,2.2872,2.28731,41000000.0
2005-12-13 23:53:00,2.28737,2.28802,2.28737,2.28791,21800000.0
2005-12-13 23:54:00,2.28811,2.28825,2.28811,2.28818,26800000.0
2005-12-13 23:55:00,2.28822,2.2885,2.28822,2.28834,33000000.0
2005-12-13 23:56:00,2.28851,2.28862,2.28837,2.28837,63700000.0
2005-12-13 23:57:00,2.28838,2.28854,2.28838,2.28854,10400000.0
2005-12-13 23:58:00,2.28857,2.28857,2.28829,2.28854,31200000.0
2005-12-13 23:59:00,2.28848,2.2886,2.28843,2.2886,24400000.0
2005-12-14 00:00:00,2.28845,2.28857,2.28845,2.2885,24000000.0
2005-12-14 00:01:00,2.28792,2.2882,2.28766,2.2882,31500000.0
2005-12-14 00:02:00,2.2882,2.28822,2.28765,2.28771,23200000.0
2005-12-14 00:03:00,2.28763,2.28823,2.28736,2.28795,33700000.0
2005-12-14 00:04:00,2.2879,2.28832,2.28764,2.28832,44500000.0
2005-12-14 00:05:00,2.28807,2.28807,2.28768,2.28798,16400000.0
2005-12-14 00:06:00,2.28836,2.28836,2.28765,2.28791,24300000.0
2005-12-14 00:07:00,2.28866,2.28866,2.28791,2.28802,39800000.0
2005-12-14 00:08:00,2.28825,2.28843,2.28779,2.28779,29600000.0
2005-12-14 00:09:00,2.28783,2.28862,2.28774,2.28828,31900000.0
2005-12-14 00:10:00,2.28859,2.28919,2.28852,2.28884,22700000.0
2005-12-14 00:11:00,2.28893,2.28925,2.28862,2.28902,59700000.0
2005-12-14 00:12:00,2.2891,2.2891,2.28839,2.28878,42500000.0
2005-12-14 00:13:00,2.28934,2.28979,2.28907,2.28925,52800000.0
2005-12-14 00:14:00,2.2889,2.28962,2.28878,2.28943,27000000.0
2005-12-14 00:15:00,2.28942,2.28947,2.2884,2.28893,43600000.0
2005-12-14 00:16:00,2.2887,2.28931,2.28839,2.28877,52700000.0
2005-12-14 00:17:00,2.28853,2.28881,2.28815,2.28838,34800000.0
2005-12-14 00:18:00,2.28806,2.28848,2.28793,2.28814,28600000.0
2005-12-14 00:19:00,2.28796,2.28869,2.28776,2.28842,36700000.0
2005-12-14 00:20:00,2.28873,2.28886,2.28816,2.28869,37500000.0
2005-12-14 00:21:00,2.28848,2.28871,2.28802,2.28823,45400000.0
2005-12-14 00:22:00,2.28808,2.28848,2.28784,2.28835,33800000.0
2005-12-14 00:23:00,2.2881,2.28832,2.28776,2.28818,43700000.0
2005-12-14 00:24:00,2.28836,2.28836,2.28772,2.28772,26200000.0
2005-12-14 00:25:00,2.2882,2.28875,2.28802,2.28868,34300000.0
2005-12-14 00:26:00,2.28816,2.28843,2.28787,2.28819,36000000.0
2005-12-14 00:27:00,2.288,2.28822,2.28773,2.28801,32300000.0
2005-12-14 00:28:00,2.28759,2.28796,2.28759,2.28769,35100000.0
2005-12-14 00:29:00,2.28839,2.28839,2.28809,2.28818,34600000.0
2005-12-14 00:30:00,2.28834,2.28845,2.28819,2.28819,31900000.0
2005-12-14 00:31:00,2.28818,2.2885,2.28818,2.2885,27000000.0
2005-12-14 00:32:00,2.2885,2.2886,2.28845,2.28852,37800000.0
2005-12-14 00:33:00,2.28849,2.28868,2.28849,2.28868,18400000.0
2005-12-14 00:34:00,2.28871,2.28883,2.28856,2.28856,36200000.0
2005-12-14 00:35:00,2.28857,2.28893,2.28857,2.28881,48500000.0
2005-12-14 00:36:00,2.28892,2.28892,2.28864,2.2888,26900000.0
2005-12-14 00:37:00,2.28894,2.28894,2.28873,2.28884,39700000.0
2005-12-14 00:38:00,2.28896,2.28896,2.28876,2.28882,36400000.0
2005-12-14 00:39:00,2.28879,2.28883,2.28856,2.28862,25000000.0
2005-12-14 00:40:00,2.28869,2.28884,2.28856,2.28882,18800000.0
2005-12-14 00:41:00,2.28911,2.28917,2.2889,2.28898,30200000.0
2005-12-14 00:42:00,2.28898,2.28898,2.28872,2.28872,31300000.0
2005-12-14 00:43:00,2.28907,2.28912,2.28892,2.28896,27200000.0
2005-12-14 00:44:00,2.2889,2.28906,2.28886,2.28903,36300000.0
2005-12-14 00:45:00,2.28893,2.28893,2.28877,2.28877,27900000.0
2005-12-14 00:46:00,2.28862,2.28904,2.28862,2.28873,26400000.0
2005-12-14 00:47:00,2.28875,2.2889,2.28875,2.28878,30100000.0
2005-12-14 00:48:00,2.2888,2.28885,2.2887,2.28885,22300000.0
2005-12-14 00:49:00,2.28884,2.28901,2.28864,2.28883,20700000.0
2005-12-14 00:50:00,2.28892,2.28893,2.28892,2.28893,7200000.0
2005-12-14 00:51:00,2.28888,2.28902,2.28881,2.28902,32100000.0
2005-12-14 00:52:00,2.28891,2.28907,2.28891,2.28891,15900000.0
2005-12-14 00:53:00,2.2888,2.28895,2.2888,2.28885,36500000.0
2005-12-14 00:54:00,2.28892,2.28907,2.28892,2.28907,26500000.0
2005-12-14 00:55:00,2.28901,2.28928,2.28901,2.28915,27000000.0
2005-12-14 00:56:00,2.28911,2.28916,2.28895,2.28912,42000001.0
2005-12-14 00:57:00,2.2892,2.28926,2.28912,2.28926,23800000.0
2005-12-14 00:58:00,2.28906,2.28924,2.28899,2.28909,17600000.0
2005-12-14 00:59:00,2.28915,2.28936,2.28915,2.28934,23700000.0
2005-12-14 01:00:00,2.28919,2.28919,2.2889,2.28905,53600000.0
2005-12-14 01:01:00,2.28909,2.28922,2.28905,2.28922,22400000.0
2005-12-14 01:02:00,2.28899,2.28933,2.28899,2.28914,19000000.0
2005-12-14 01:03:00,2.2892,2.2892,2.28876,2.28876,51800000.0
2005-12-14 01:04:00,2.28884,2.28899,2.28882,2.28882,28900000.0
2005-12-14 01:05:00,2.28895,2.28895,2.2887,2.28885,20200000.0
2005-12-14 01:06:00,2.28893,2.28913,2.28893,2.28913,47600000.0
2005-12-14 01:07:00,2.28903,2.2892,2.289,2.2892,38100000.0
2005-12-14 01:08:00,2.28906,2.28906,2.28897,2.28903,20000000.0
2005-12-14 01:09:00,2.28906,2.28914,2.28885,2.28885,13600000.0
2005-12-14 01:10:00,2.28907,2.28923,2.289,2.28913,44800000.0
2005-12-14 01:11:00,2.28907,2.28916,2.28902,2.28908,34900000.0
2005-12-14 01:12:00,2.28905,2.28927,2.28905,2.2892,31000000.0
2005-12-14 01:13:00,2.28908,2.28908,2.28894,2.28894,13700000.0
2005-12-14 01:14:00,2.28885,2.28895,2.28883,2.28885,23000000.0
2005-12-14 01:15:00,2.28889,2.28903,2.28889,2.28903,28800000.0
2005-12-14 01:16:00,2.28915,2.28915,2.289,2.289,22700000.0
2005-12-14 01:17:00,2.28905,2.28925,2.289,2.2891,17100000.0
2005-12-14 01:18:00,2.28906,2.28906,2.28889,2.28898,31000000.0
2005-12-14 01:19:00,2.28899,2.28901,2.28899,2.28901,7600000.0
2005-12-14 01:20:00,2.28882,2.28882,2.28833,2.28868,58000000.0
2005-12-14 01:21:00,2.28869,2.2888,2.28864,2.2888,18800000.0
2005-12-14 01:22:00,2.28875,2.28887,2.28865,2.28878,27100000.0
2005-12-14 01:23:00,2.28875,2.28885,2.2887,2.2888,33100000.0
2005-12-14 01:24:00,2.28888,2.28888,2.28887,2.28887,11200000.0
2005-12-14 01:25:00,2.28897,2.289,2.28897,2.289,4900000.0
2005-12-14 01:26:00,2.289,2.28902,2.28888,2.28893,25100000.0
2005-12-14 01:27:00,2.28897,2.28905,2.28887,2.28887,52600000.0
2005-12-14 01:28:00,2.28885,2.28904,2.2888,2.2888,41300000.0
2005-12-14 01:29:00,2.28885,2.28897,2.28883,2.28883,17200000.0
2005-12-14 01:30:00,2.28881,2.28905,2.28881,2.28898,64400000.0
2005-12-14 01:31:00,2.2889,2.289,2.28885,2.289,35400001.0
2005-12-14 01:32:00,2.28897,2.28897,2.28879,2.28879,12800000.0
2005-12-14 01:33:00,2.28875,2.28895,2.28873,2.28895,61000000.0
2005-12-14 01:34:00,2.2889,2.2891,2.28883,2.28885,41100000.0
2005-12-14 01:35:00,2.28874,2.28874,2.28851,2.28859,30400000.0
2005-12-14 01:36:00,2.28849,2.28849,2.28829,2.28843,10000000.0
2005-12-14 01:37:00,2.28825,2.28878,2.28825,2.28853,29600000.0
2005-12-14 01:38:00,2.28853,2.28853,2.28837,2.28846,34800000.0
2005-12-14 01:39:00,2.28839,2.28848,2.28823,2.28823,41600000.0
2005-12-14 01:40:00,2.28845,2.28848,2.28831,2.28831,24500000.0
2005-12-14 01:41:00,2.28828,2.28868,2.28816,2.28862,26200000.0
2005-12-14 01:42:00,2.28862,2.28876,2.28857,2.28859,34400000.0
2005-12-14 01:43:00,2.28842,2.28848,2.28834,2.28836,33200000.0
2005-12-14 01:44:00,2.28847,2.28856,2.28822,2.28823,27600000.0
2005-12-14 01:45:00,2.28823,2.2884,2.28817,2.28826,29500000.0
2005-12-14 01:46:00,2.28803,2.28811,2.2878,2.2878,36700000.0
2005-12-14 01:47:00,2.28787,2.28799,2.28774,2.28785,25800000.0
2005-12-14 01:48:00,2.28784,2.28784,2.2875,2.2876,27000000.0
2005-12-14 01:49:00,2.28759,2.28781,2.28759,2.2877,27100000.0
2005-12-14 01:50:00,2.28754,2.28756,2.28726,2.28743,32600000.0
2005-12-14 01:51:00,2.28747,2.28747,2.28712,2.28737,26600000.0
2005-12-14 01:52:00,2.28743,2.28774,2.28743,2.28774,54800000.0
2005-12-14 01:53:00,2.2878,2.28785,2.2878,2.28785,22800000.0
2005-12-14 01:54:00,2.28757,2.28757,2.28733,2.28742,20800000.0
2005-12-14 01:55:00,2.28754,2.28777,2.28754,2.28768,17300000.0
2005-12-14 01:56:00,2.28756,2.28756,2.28747,2.28755,31400000.0
2005-12-14 01:57:00,2.28771,2.28771,2.28736,2.28748,40800000.0
2005-12-14 01:58:00,2.28756,2.28756,2.28732,2.28732,29499999.0
2005-12-14 01:59:00,2.28726,2.28748,2.28726,2.28742,36700000.0
2005-12-14 02:00:00,2.2875,2.28759,2.28736,2.28753,45300000.0
2005-12-14 02:01:00,2.28737,2.28756,2.28737,2.2874,35300000.0
2005-12-14 02:02:00,2.28737,2.28746,2.28736,2.28746,50300000.0
2005-12-14 02:03:00,2.28748,2.2875,2.28743,2.2875,27900000.0
2005-12-14 02:04:00,2.28758,2.28758,2.28722,2.28722,21000000.0
2005-12-14 02:05:00,2.28707,2.28722,2.28694,2.28694,38100000.0
2005-12-14 02:06:00,2.28677,2.28711,2.28677,2.28711,34100000.0
2005-12-14 02:07:00,2.28708,2.28721,2.28705,2.28712,39300000.0
2005-12-14 02:08:00,2.28706,2.28706,2.28704,2.28704,6100000.0
2005-12-14 02:09:00,2.28715,2.28715,2.28695,2.28702,47700000.0
2005-12-14 02:10:00,2.28718,2.2873,2.28708,2.2873,21600000.0
2005-12-14 02:11:00,2.28721,2.28741,2.28721,2.28741,13500000.0
2005-12-14 02:12:00,2.28749,2.28766,2.28722,2.28766,35900000.0
2005-12-14 02:13:00,2.28751,2.28777,2.28733,2.28777,28500000.0
2005-12-14 02:14:00,2.28802,2.28802,2.28771,2.28773,42500000.0
2005-12-14 02:15:00,2.28801,2.2881,2.28798,2.28805,22700000.0
2005-12-14 02:16:00,2.28814,2.28833,2.28814,2.28825,17900000.0
2005-12-14 02:17:00,2.28823,2.28837,2.288,2.28804,53500000.0
2005-12-14 02:18:00,2.28804,2.28837,2.28804,2.28828,37000000.0
2005-12-14 02:19:00,2.28812,2.28818,2.28792,2.28794,32800000.0
2005-12-14 02:20:00,2.28802,2.28804,2.28761,2.28762,38899999.0
2005-12-14 02:21:00,2.28743,2.2877,2.28734,2.2874,36300000.0
2005-12-14 02:22:00,2.28732,2.28732,2.28656,2.28686,38600000.0
2005-12-14 02:23:00,2.28693,2.28724,2.28685,2.28685,38200000.0
2005-12-14 02:24:00,2.28669,2.2867,2.28648,2.28655,36000000.0
2005-12-14 02:25:00,2.28644,2.28657,2.28628,2.28629,22400000.0
2005-12-14 02:26:00,2.2864,2.28651,2.28631,2.28648,32200000.0
2005-12-14 02:27:00,2.28653,2.28683,2.28653,2.2867,40000000.0
2005-12-14 02:28:00,2.28677,2.28683,2.28665,2.28673,21000000.0
2005-12-14 02:29:00,2.28652,2.28667,2.28644,2.28644,66700000.0
2005-12-14 02:30:00,2.28662,2.28675,2.28657,2.28664,35800000.0
2005-12-14 02:31:00,2.28669,2.28698,2.28669,2.2869,35600000.0
2005-12-14 02:32:00,2.28679,2.28689,2.28675,2.28677,58300000.0
2005-12-14 02:33:00,2.2868,2.28705,2.28677,2.28704,19200000.0
2005-12-14 02:34:00,2.2872,2.2873,2.28715,2.28715,22800000.0
2005-12-14 02:35:00,2.28715,2.2873,2.2871,2.28712,43600000.0
2005-12-14 02:36:00,2.28737,2.28737,2.28718,2.28719,23700000.0
2005-12-14 02:37:00,2.28719,2.28724,2.28693,2.28707,28900000.0
2005-12-14 02:38:00,2.28716,2.28737,2.28712,2.28712,30700000.0
2005-12-14 02:39:00,2.28711,2.28745,2.28696,2.28745,33800000.0
2005-12-14 02:40:00,2.28744,2.28744,2.28715,2.2874,27800000.0
2005-12-14 02:41:00,2.2874,2.28749,2.28702,2.28702,29100000.0
2005-12-14 02:42:00,2.28689,2.28698,2.28624,2.28624,24400000.0
2005-12-14 02:43:00,2.2861,2.28639,2.2861,2.28636,23800000.0
2005-12-14 02:44:00,2.28632,2.28655,2.2863,2.2865,41500000.0
2005-12-14 02:45:00,2.2862,2.2862,2.286,2.286,4200000.0
2005-12-14 02:46:00,2.28553,2.28566,2.28532,2.28566,26900000.0
2005-12-14 02:47:00,2.28573,2.28596,2.28563,2.28588,20600000.0
2005-12-14 02:48:00,2.28576,2.28576,2.28555,2.2857,34700000.0
2005-12-14 02:49:00,2.28569,2.28591,2.28568,2.28572,34600000.0
2005-12-14 02:50:00,2.28567,2.28577,2.28535,2.28535,37000001.0
2005-12-14 02:51:00,2.2853,2.28555,2.2853,2.28552,18400000.0
2005-12-14 02:52:00,2.28543,2.28572,2.2854,2.28572,27600000.0
2005-12-14 02:53:00,2.28588,2.28588,2.28552,2.28571,50199999.0
2005-12-14 02:54:00,2.28573,2.28573,2.28549,2.28571,12500000.0
2005-12-14 02:55:00,2.28597,2.28603,2.28544,2.2855,49000000.0
2005-12-14 02:56:00,2.28569,2.28593,2.28569,2.28586,20900000.0
2005-12-14 02:57:00,2.28591,2.28593,2.28571,2.28593,46700000.0
2005-12-14 02:58:00,2.28602,2.28606,2.28596,2.28597,32300000.0
2005-12-14 02:59:00,2.28608,2.28611,2.28592,2.28611,37700000.0
2005-12-14 03:00:00,2.28596,2.28614,2.28595,2.28595,29700000.0
2005-12-14 03:01:00,2.28575,2.28589,2.28569,2.28589,33000000.0
2005-12-14 03:02:00,2.2857,2.2858,2.28564,2.2858,26200000.0
2005-12-14 03:03:00,2.28555,2.28555,2.28495,2.28495,24500000.0
2005-12-14 03:04:00,2.2849,2.28513,2.28478,2.28497,33900000.0
2005-12-14 03:05:00,2.28462,2.28484,2.28446,2.28484,24400000.0
2005-12-14 03:06:00,2.28499,2.28526,2.28468,2.28472,26800000.0
2005-12-14 03:07:00,2.2844,2.2844,2.28354,2.28375,21500000.0
2005-12-14 03:08:00,2.28391,2.28415,2.28379,2.28401,38100000.0
2005-12-14 03:09:00,2.28395,2.28422,2.28395,2.28411,30700000.0
2005-12-14 03:10:00,2.28429,2.28431,2.28405,2.28405,14400000.0
2005-12-14 03:11:00,2.28418,2.28444,2.28418,2.28437,29200000.0
2005-12-14 03:12:00,2.28469,2.28491,2.28469,2.28491,9600000.0
2005-12-14 03:13:00,2.28507,2.28513,2.28485,2.28502,30500000.0
2005-12-14 03:14:00,2.28505,2.28538,2.28505,2.28538,34100000.0
2005-12-14 03:15:00,2.28536,2.28536,2.28513,2.28513,32000000.0
2005-12-14 03:16:00,2.2852,2.2852,2.28468,2.28468,32900000.0
2005-12-14 03:17:00,2.28473,2.28493,2.2846,2.28481,34700000.0
2005-12-14 03:18:00,2.28478,2.28478,2.28405,2.28405,14000000.0
2005-12-14 03:19:00,2.28446,2.28449,2.28446,2.28449,4000000.0
2005-12-14 03:20:00,2.28477,2.28477,2.28441,2.28442,25900000.0
2005-12-14 03:21:00,2.28424,2.28454,2.28394,2.28394,43900000.0
2005-12-14 03:22:00,2.2839,2.2845,2.28384,2.28434,31700000.0
2005-12-14 03:23:00,2.28437,2.28442,2.28424,2.28429,40600000.0
2005-12-14 03:24:00,2.28449,2.2846,2.28447,2.28455,19200000.0
2005-12-14 03:25:00,2.28457,2.28475,2.28439,2.28454,39900000.0
2005-12-14 03:26:00,2.28459,2.28467,2.28446,2.28464,29600000.0
2005-12-14 03:27:00,2.28449,2.28464,2.28441,2.28463,42900000.0
2005-12-14 03:28:00,2.28476,2.28483,2.28457,2.28457,17600000.0
2005-12-14 03:29:00,2.28477,2.28505,2.28477,2.28505,20500000.0
2005-12-14 03:30:00,2.28495,2.28528,2.28495,2.28507,33400000.0
2005-12-14 03:31:00,2.28499,2.28499,2.28477,2.28478,38600000.0
2005-12-14 03:32:00,2.28473,2.28528,2.28473,2.28519,32500000.0
2005-12-14 03:33:00,2.28528,2.2854,2.28445,2.28445,45000000.0
2005-12-14 03:34:00,2.28412,2.2843,2.28387,2.28418,50100000.0
2005-12-14 03:35:00,2.28401,2.28401,2.28356,2.28385,37400000.0
2005-12-14 03:36:00,2.28375,2.28382,2.28285,2.28285,33300000.0
2005-12-14 03:37:00,2.283,2.28331,2.28287,2.28287,16600000.0
2005-12-14 03:38:00,2.28268,2.28328,2.28268,2.28328,30900000.0
2005-12-14 03:39:00,2.28317,2.28332,2.28286,2.28286,47400000.0
2005-12-14 03:40:00,2.28282,2.28303,2.28212,2.28212,39200000.0
2005-12-14 03:41:00,2.28202,2.28202,2.2818,2.2818,7800000.0
2005-12-14 03:42:00,2.2816,2.28161,2.28089,2.28089,16600000.0
2005-12-14 03:43:00,2.28086,2.28113,2.28045,2.28073,39600000.0
2005-12-14 03:44:00,2.28066,2.28066,2.28025,2.28043,60600000.0
2005-12-14 03:45:00,2.28062,2.28071,2.27939,2.28022,40300000.0
2005-12-14 03:46:00,2.28039,2.28058,2.28023,2.28046,63100000.0
2005-12-14 03:47:00,2.28043,2.28084,2.28043,2.28084,18100000.0
2005-12-14 03:48:00,2.28095,2.28095,2.28049,2.28061,44900000.0
2005-12-14 03:49:00,2.28069,2.28093,2.28047,2.28047,41100000.0
2005-12-14 03:50:00,2.28024,2.28052,2.28011,2.28017,35400000.0
2005-12-14 03:51:00,2.28034,2.28034,2.28009,2.28026,38900000.0
2005-12-14 03:52:00,2.2803,2.28031,2.28004,2.28004,56500000.0
2005-12-14 03:53:00,2.28019,2.28052,2.28015,2.28031,42800000.0
2005-12-14 03:54:00,2.28028,2.28041,2.2801,2.28016,45900000.0
2005-12-14 03:55:00,2.28021,2.28036,2.28001,2.28001,28200000.0
2005-12-14 03:56:00,2.28008,2.28043,2.28002,2.28033,30200000.0
2005-12-14 03:57:00,2.28057,2.28089,2.28057,2.28062,19600000.0
2005-12-14 03:58:00,2.28054,2.28095,2.28042,2.28095,35600000.0
2005-12-14 03:59:00,2.28092,2.28095,2.28061,2.28064,27200000.0
2005-12-14 04:00:00,2.28055,2.2809,2.28034,2.28065,33200000.0
2005-12-14 04:01:00,2.28102,2.28142,2.281,2.28132,31300000.0
2005-12-14 04:02:00,2.28137,2.28137,2.2812,2.28131,30400000.0
2005-12-14 04:03:00,2.28143,2.28144,2.28116,2.2812,34300000.0
2005-12-14 04:04:00,2.28127,2.28147,2.28127,2.28147,23900000.0
2005-12-14 04:05:00,2.28143,2.28168,2.28143,2.28161,23000000.0
2005-12-14 04:06:00,2.28169,2.28193,2.28164,2.28172,85299998.0
2005-12-14 04:07:00,2.28146,2.28167,2.28135,2.28165,34400000.0
2005-12-14 04:08:00,2.28163,2.28171,2.28152,2.28159,25200000.0
2005-12-14 04:09:00,2.28154,2.28161,2.28142,2.28157,40300000.0
2005-12-14 04:10:00,2.28154,2.28177,2.28143,2.28158,27000000.0
2005-12-14 04:11:00,2.28155,2.28166,2.28142,2.28153,46600000.0
2005-12-14 04:12:00,2.2815,2.28168,2.28132,2.28142,27200000.0
2005-12-14 04:13:00,2.28124,2.2813,2.28065,2.28065,28200000.0
2005-12-14 04:14:00,2.28007,2.28007,2.27993,2.27993,13500000.0
2005-12-14 04:15:00,2.2783,2.2783,2.27548,2.27548,27900000.0
2005-12-14 04:16:00,2.27527,2.27541,2.27481,2.27491,24100000.0
2005-12-14 04:17:00,2.27494,2.2751,2.27375,2.27375,15600000.0
2005-12-14 04:18:00,2.27353,2.27397,2.27322,2.27392,25700000.0
2005-12-14 04:19:00,2.27377,2.27377,2.27306,2.27316,18400000.0
2005-12-14 04:20:00,2.27331,2.2738,2.2733,2.27363,28600000.0
2005-12-14 04:21:00,2.27379,2.2739,2.2734,2.27389,38100000.0
2005-12-14 04:22:00,2.27408,2.27462,2.27408,2.27462,26900000.0
2005-12-14 04:23:00,2.27489,2.27513,2.27489,2.27513,7000000.0
2005-12-14 04:24:00,2.27559,2.27604,2.27559,2.27591,42600000.0
2005-12-14 04:25:00,2.27596,2.27596,2.27555,2.27559,31300000.0
2005-12-14 04:26:00,2.276,2.27655,2.276,2.27634,24600000.0
2005-12-14 04:27:00,2.27608,2.27613,2.27571,2.27574,31500000.0
2005-12-14 04:28:00,2.2757,2.27596,2.2757,2.27596,7200000.0
2005-12-14 04:29:00,2.27612,2.27612,2.27532,2.2757,28300000.0
2005-12-14 04:30:00,2.27561,2.2758,2.27554,2.27569,43300000.0
2005-12-14 04:31:00,2.27579,2.27583,2.27561,2.27568,50900000.0
2005-12-14 04:32:00,2.27584,2.27648,2.27584,2.27648,16000000.0
2005-12-14 04:33:00,2.2764,2.27669,2.27602,2.27653,25400000.0
2005-12-14 04:34:00,2.27621,2.2763,2.27597,2.27612,24600000.0
2005-12-14 04:35:00,2.27641,2.27667,2.27623,2.27667,43400000.0
2005-12-14 04:36:00,2.27672,2.27672,2.27638,2.27638,25200000.0
2005-12-14 04:37:00,2.27616,2.27641,2.27615,2.27633,48800000.0
2005-12-14 04:38:00,2.27629,2.27644,2.27628,2.27644,42300000.0
2005-12-14 04:39:00,2.27616,2.27616,2.27596,2.27607,11400000.0
2005-12-14 04:40:00,2.27598,2.27602,2.27588,2.27596,26000000.0
2005-12-14 04:41:00,2.27592,2.27592,2.27557,2.27565,44400000.0
2005-12-14 04:42:00,2.27558,2.27587,2.27558,2.27576,30200000.0
2005-12-14 04:43:00,2.27581,2.27598,2.27525,2.27525,40200000.0
2005-12-14 04:44:00,2.27494,2.27536,2.27489,2.27502,67100000.0
2005-12-14 04:45:00,2.27482,2.27538,2.27482,2.27538,20000000.0
2005-12-14 04:46:00,2.27551,2.27558,2.27521,2.27527,20500000.0
2005-12-14 04:47:00,2.27525,2.27568,2.27525,2.27567,22000000.0
2005-12-14 04:48:00,2.27562,2.27587,2.27556,2.27587,26400000.0
2005-12-14 04:49:00,2.27603,2.27624,2.27589,2.27622,37400000.0
2005-12-14 04:50:00,2.27635,2.27665,2.27608,2.2766,47400000.0
2005-12-14 04:51:00,2.27671,2.27688,2.27671,2.27678,27900000.0
2005-12-14 04:52:00,2.27667,2.27667,2.27647,2.27653,22200000.0
2005-12-14 04:53:00,2.27673,2.27673,2.27637,2.2767,35000000.0
2005-12-14 04:54:00,2.27669,2.27682,2.27663,2.27671,33700000.0
2005-12-14 04:55:00,2.27687,2.27689,2.27665,2.27665,29500000.0
2005-12-14 04:56:00,2.27647,2.27669,2.27632,2.27641,57300000.0
2005-12-14 04:57:00,2.27633,2.27633,2.2759,2.27621,33100000.0
2005-12-14 04:58:00,2.27628,2.27628,2.27601,2.2762,24800000.0
2005-12-14 04:59:00,2.27613,2.27613,2.27602,2.27611,12700000.0
2005-12-14 05:00:00,2.27621,2.27621,2.276,2.27613,28500000.0
2005-12-14 05:01:00,2.27607,2.27618,2.27607,2.27612,33200000.0
2005-12-14 05:02:00,2.2763,2.27679,2.2763,2.27674,30400000.0
2005-12-14 05:03:00,2.2767,2.2767,2.27646,2.27661,58400000.0
2005-12-14 05:04:00,2.2768,2.277,2.2768,2.277,2900000.0
2005-12-14 05:05:00,2.2772,2.27724,2.27716,2.27716,20600000.0
2005-12-14 05:06:00,2.27711,2.27711,2.27691,2.27693,18800000.0
2005-12-14 05:07:00,2.27687,2.27703,2.27687,2.27703,7000000.0
2005-12-14 05:08:00,2.27733,2.27733,2.27712,2.2772,35000000.0
2005-12-14 05:09:00,2.27706,2.27726,2.27698,2.27714,54100000.0
2005-12-14 05:10:00,2.27726,2.27726,2.27696,2.27696,28900000.0
2005-12-14 05:11:00,2.27698,2.2772,2.27698,2.2772,7000000.0
2005-12-14 05:12:00,2.27731,2.27755,2.27727,2.27749,34200000.0
2005-12-14 05:13:00,2.27745,2.27751,2.27696,2.27704,43900000.0
2005-12-14 05:14:00,2.27695,2.27711,2.27695,2.27705,51300000.0
2005-12-14 05:15:00,2.27718,2.27725,2.27683,2.27725,36600000.0
2005-12-14 05:16:00,2.27717,2.27729,2.27712,2.27718,28200000.0
2005-12-14 05:17:00,2.27726,2.27752,2.27726,2.27728,49700000.0
2005-12-14 05:18:00,2.27723,2.27747,2.27723,2.27742,36600000.0
2005-12-14 05:19:00,2.27754,2.27763,2.27735,2.27763,66100000.0
2005-12-14 05:20:00,2.27753,2.27799,2.27753,2.27799,37100000.0
2005-12-14 05:21:00,2.27804,2.27815,2.2778,2.27795,61500000.0
2005-12-14 05:22:00,2.278,2.27831,2.278,2.27831,29300000.0
2005-12-14 05:23:00,2.2784,2.27855,2.27835,2.27835,23700000.0
2005-12-14 05:24:00,2.27838,2.27845,2.27797,2.27797,23000000.0
2005-12-14 05:25:00,2.27779,2.27779,2.27744,2.27744,14400000.0
2005-12-14 05:26:00,2.27757,2.27775,2.27757,2.27757,27000000.0
2005-12-14 05:27:00,2.27752,2.27781,2.27752,2.27766,22700000.0
2005-12-14 05:28:00,2.27772,2.27775,2.27756,2.27773,19200000.0
2005-12-14 05:29:00,2.27774,2.27774,2.27753,2.27753,16000000.0
2005-12-14 05:30:00,2.27769,2.27809,2.27769,2.27809,7200000.0
2005-12-14 05:31:00,2.2781,2.2784,2.2781,2.27836,12700000.0
2005-12-14 05:32:00,2.27851,2.27875,2.27851,2.27864,25400000.0
2005-12-14 05:33:00,2.27881,2.27886,2.27849,2.27871,30000000.0
2005-12-14 05:34:00,2.27871,2.27876,2.27845,2.27876,36600000.0
2005-12-14 05:35:00,2.27856,2.27856,2.2784,2.27847,42200000.0
2005-12-14 05:36:00,2.27851,2.27864,2.27848,2.27858,54099999.0
2005-12-14 05:37:00,2.27877,2.27916,2.27877,2.27915,26300000.0
2005-12-14 05:38:00,2.27884,2.27884,2.27854,2.27878,24000000.0
2005-12-14 05:39:00,2.27872,2.27892,2.27869,2.27883,34500000.0
2005-12-14 05:40:00,2.2787,2.279,2.2787,2.279,25800000.0
2005-12-14 05:41:00,2.27906,2.27906,2.27877,2.27877,18600000.0
2005-12-14 05:42:00,2.27864,2.27864,2.27832,2.27842,33200000.0
2005-12-14 05:43:00,2.27864,2.27867,2.27842,2.27867,58300000.0
2005-12-14 05:44:00,2.27855,2.27856,2.27832,2.27832,25800000.0
2005-12-14 05:45:00,2.2784,2.27846,2.27817,2.27817,12800000.0
2005-12-14 05:46:00,2.27833,2.27858,2.2783,2.2783,23800000.0
2005-12-14 05:47:00,2.27823,2.27845,2.2782,2.27845,26400000.0
2005-12-14 05:48:00,2.27831,2.27861,2.27793,2.27861,30600000.0
2005-12-14 05:49:00,2.27843,2.27871,2.27822,2.27832,34000000.0
2005-12-14 05:50:00,2.27812,2.27812,2.27758,2.27775,19200000.0
2005-12-14 05:51:00,2.27775,2.27786,2.27766,2.27773,45900000.0
2005-12-14 05:52:00,2.27775,2.27802,2.27775,2.27785,17400000.0
2005-12-14 05:53:00,2.27785,2.27806,2.27785,2.27795,47800000.0
2005-12-14 05:54:00,2.27782,2.27805,2.27779,2.27805,39600000.0
2005-12-14 05:55:00,2.27804,2.27819,2.27779,2.27783,39800000.0
2005-12-14 05:56:00,2.27796,2.27796,2.27772,2.2779,20300000.0
2005-12-14 05:57:00,2.27782,2.27794,2.27763,2.2777,42500000.0
2005-12-14 05:58:00,2.27761,2.27784,2.27752,2.27767,35500000.0
2005-12-14 05:59:00,2.27764,2.27778,2.2774,2.27751,24000000.0
2005-12-14 06:00:00,2.27744,2.2779,2.27744,2.27782,56600000.0
2005-12-14 06:01:00,2.27781,2.27781,2.27759,2.27759,4600000.0
2005-12-14 06:02:00,2.27737,2.27764,2.27734,2.27752,47800000.0
2005-12-14 06:03:00,2.27752,2.27764,2.27741,2.27741,20400000.0
2005-12-14 06:04:00,2.2773,2.27746,2.27709,2.27727,38300000.0
2005-12-14 06:05:00,2.27737,2.27755,2.2772,2.27754,41700000.0
2005-12-14 06:06:00,2.27755,2.27755,2.27718,2.27721,40900000.0
2005-12-14 06:07:00,2.27723,2.27748,2.27723,2.27732,30100000.0
2005-12-14 06:08:00,2.27741,2.27741,2.27714,2.27714,24600000.0
2005-12-14 06:09:00,2.27704,2.27705,2.27675,2.27681,24400000.0
2005-12-14 06:10:00,2.27672,2.27681,2.27661,2.27663,29000000.0
2005-12-14 06:11:00,2.27652,2.27671,2.2765,2.2765,45000000.0
2005-12-14 06:12:00,2.27648,2.27693,2.27646,2.27664,21600000.0
2005-12-14 06:13:00,2.27681,2.27681,2.27652,2.27673,46200000.0
2005-12-14 06:14:00,2.2766,2.27672,2.27652,2.27668,32200000.0
2005-12-14 06:15:00,2.27669,2.27687,2.27665,2.2767,54500000.0
2005-12-14 06:16:00,2.27687,2.27687,2.27661,2.27679,24700000.0
2005-12-14 06:17:00,2.27672,2.27693,2.27672,2.27693,34600000.0
2005-12-14 06:18:00,2.27687,2.27687,2.27663,2.27663,23400000.0
2005-12-14 06:19:00,2.27671,2.27693,2.27671,2.27673,21000000.0
2005-12-14 06:20:00,2.27668,2.27682,2.27668,2.27682,2900000.0
2005-12-14 06:21:00,2.27682,2.27715,2.27682,2.27715,25000000.0
2005-12-14 06:22:00,2.27715,2.2772,2.27706,2.2772,27400000.0
2005-12-14 06:23:00,2.2772,2.2773,2.2771,2.2771,45400000.0
2005-12-14 06:24:00,2.27726,2.27743,2.27726,2.27735,19100000.0
2005-12-14 06:25:00,2.2773,2.27744,2.27725,2.27725,22400000.0
2005-12-14 06:26:00,2.27743,2.27755,2.27737,2.27737,9100000.0
2005-12-14 06:27:00,2.27737,2.2774,2.27733,2.27739,17500000.0
2005-12-14 06:28:00,2.2775,2.27773,2.27738,2.27773,17800000.0
2005-12-14 06:29:00,2.27759,2.27766,2.27723,2.27723,30200000.0
2005-12-14 06:30:00,2.27728,2.27728,2.27715,2.27715,11500000.0
2005-12-14 06:31:00,2.27708,2.27751,2.27704,2.27751,42600000.0
2005-12-14 06:32:00,2.27759,2.27763,2.27732,2.27735,32100000.0
2005-12-14 06:33:00,2.27723,2.27747,2.27723,2.27747,34900000.0
2005-12-14 06:34:00,2.27764,2.27766,2.27754,2.27757,19800000.0
2005-12-14 06:35:00,2.27738,2.27744,2.27716,2.27721,30000000.0
2005-12-14 06:36:00,2.27706,2.27721,2.27705,2.27705,25100000.0
2005-12-14 06:37:00,2.2771,2.27741,2.2771,2.27741,41400000.0
2005-12-14 06:38:00,2.27743,2.27751,2.27723,2.27723,54900000.0
2005-12-14 06:39:00,2.2773,2.2773,2.27697,2.27697,35400000.0
2005-12-14 06:40:00,2.27718,2.27725,2.27707,2.27707,31000000.0
2005-12-14 06:41:00,2.27722,2.27749,2.27711,2.27711,27300000.0
2005-12-14 06:42:00,2.2771,2.27711,2.27688,2.27688,64999998.0
2005-12-14 06:43:00,2.2769,2.2769,2.27677,2.27685,19400000.0
2005-12-14 06:44:00,2.27678,2.27684,2.27669,2.27684,22800000.0
2005-12-14 06:45:00,2.27679,2.27694,2.27679,2.27692,34600000.0
2005-12-14 06:46:00,2.27683,2.27683,2.27652,2.27663,14400000.0
2005-12-14 06:47:00,2.2767,2.2767,2.2766,2.27665,12200000.0
2005-12-14 06:48:00,2.2767,2.27706,2.2767,2.27706,16800000.0
2005-12-14 06:49:00,2.27702,2.27725,2.27695,2.2771,44600000.0
2005-12-14 06:50:00,2.27698,2.27724,2.27691,2.27709,51100000.0
2005-12-14 06:51:00,2.2771,2.2771,2.27685,2.27698,19000000.0
2005-12-14 06:52:00,2.27698,2.2772,2.27686,2.2772,21800000.0
2005-12-14 06:53:00,2.27723,2.27733,2.27689,2.27719,33300000.0
2005-12-14 06:54:00,2.2773,2.27731,2.27705,2.27724,28800000.0
2005-12-14 06:55:00,2.27733,2.27742,2.27701,2.27701,32600000.0
2005-12-14 06:56:00,2.27706,2.27717,2.27704,2.27709,41900000.0
2005-12-14 06:57:00,2.2771,2.27723,2.2771,2.27723,34300000.0
2005-12-14 06:58:00,2.27706,2.2772,2.2768,2.27692,55400000.0
2005-12-14 06:59:00,2.27696,2.27722,2.27696,2.27722,17300000.0
2005-12-14 07:00:00,2.27726,2.27745,2.27719,2.27724,32200000.0
2005-12-14 07:01:00,2.27701,2.27701,2.27672,2.27685,52799999.0
2005-12-14 07:02:00,2.27692,2.27713,2.27692,2.27709,23100000.0
2005-12-14 07:03:00,2.27699,2.27733,2.27699,2.27725,36900000.0
2005-12-14 07:04:00,2.27726,2.27744,2.27712,2.27724,53000000.0
2005-12-14 07:05:00,2.27744,2.27762,2.27744,2.27748,23600000.0
2005-12-14 07:06:00,2.27743,2.27754,2.27743,2.2775,14000000.0
2005-12-14 07:07:00,2.27744,2.27752,2.27734,2.27734,24100000.0
2005-12-14 07:08:00,2.27745,2.27764,2.27745,2.27752,61100000.0
2005-12-14 07:09:00,2.27761,2.27798,2.27761,2.27798,33700000.0
2005-12-14 07:10:00,2.27769,2.27799,2.27769,2.27795,20600000.0
2005-12-14 07:11:00,2.2779,2.27791,2.27784,2.27784,8000000.0
2005-12-14 07:12:00,2.27763,2.27783,2.27761,2.27783,32600000.0
2005-12-14 07:13:00,2.27785,2.27792,2.27766,2.27768,64300000.0
2005-12-14 07:14:00,2.27767,2.27804,2.27767,2.27789,28900000.0
2005-12-14 07:15:00,2.27813,2.27829,2.278,2.27815,39700000.0
2005-12-14 07:16:00,2.27819,2.27853,2.27808,2.27846,34500000.0
2005-12-14 07:17:00,2.27846,2.27898,2.27846,2.27862,29200000.0
2005-12-14 07:18:00,2.27856,2.27869,2.2784,2.27841,33400000.0
2005-12-14 07:19:00,2.27834,2.27855,2.27834,2.27847,27800000.0
2005-12-14 07:20:00,2.27848,2.27878,2.27848,2.27868,28400000.0
2005-12-14 07:21:00,2.27849,2.27868,2.27849,2.2786,25400000.0
2005-12-14 07:22:00,2.27858,2.27881,2.27858,2.27878,34400000.0
2005-12-14 07:23:00,2.27877,2.27899,2.27877,2.27883,22400000.0
2005-12-14 07:24:00,2.27892,2.27892,2.27867,2.2788,36100000.0
2005-12-14 07:25:00,2.27884,2.27908,2.27884,2.27891,27000000.0
2005-12-14 07:26:00,2.27874,2.27898,2.2786,2.27884,42200000.0
2005-12-14 07:27:00,2.27879,2.279,2.27865,2.279,28700000.0
2005-12-14 07:28:00,2.27896,2.27922,2.27896,2.27912,46100000.0
2005-12-14 07:29:00,2.27901,2.27927,2.27901,2.27903,25800000.0
2005-12-14 07:30:00,2.27898,2.27902,2.27875,2.27902,24900000.0
2005-12-14 07:31:00,2.27927,2.27956,2.27922,2.2795,30400000.0
2005-12-14 07:32:00,2.27978,2.27986,2.27951,2.27974,24800000.0
2005-12-14 07:33:00,2.27963,2.27967,2.27946,2.27967,10800000.0
2005-12-14 07:34:00,2.27954,2.27977,2.27937,2.27937,31900000.0
2005-12-14 07:35:00,2.27936,2.27961,2.27922,2.2796,18600000.0
2005-12-14 07:36:00,2.27989,2.28003,2.27944,2.27984,44000000.0
2005-12-14 07:37:00,2.2802,2.28064,2.2802,2.28059,36700000.0
2005-12-14 07:38:00,2.2807,2.28076,2.28007,2.28023,32200000.0
2005-12-14 07:39:00,2.27997,2.28013,2.27981,2.28013,41300000.0
2005-12-14 07:40:00,2.28019,2.28053,2.28005,2.28042,26300000.0
2005-12-14 07:41:00,2.2805,2.28071,2.28034,2.28041,36999999.0
2005-12-14 07:42:00,2.28046,2.2806,2.28039,2.28047,36000000.0
2005-12-14 07:43:00,2.28032,2.28035,2.27995,2.27995,16200000.0
2005-12-14 07:44:00,2.27995,2.28009,2.27993,2.27999,30100000.0
2005-12-14 07:45:00,2.28019,2.28043,2.28015,2.2803,66800000.0
2005-12-14 07:46:00,2.28043,2.28043,2.28008,2.28025,33500000.0
2005-12-14 07:47:00,2.28026,2.28026,2.28012,2.2802,42100000.0
2005-12-14 07:48:00,2.28008,2.28014,2.28008,2.28014,8000000.0
2005-12-14 07:49:00,2.28021,2.28046,2.28021,2.28035,32500000.0
2005-12-14 07:50:00,2.28044,2.28053,2.28007,2.28023,30900000.0
2005-12-14 07:51:00,2.28024,2.28059,2.28,2.28,14500000.0
2005-12-14 07:52:00,2.28008,2.28026,2.27989,2.28016,34200000.0
2005-12-14 07:53:00,2.28026,2.28026,2.27955,2.27955,31100000.0
2005-12-14 07:54:00,2.27936,2.27956,2.27925,2.27925,39300000.0
2005-12-14 07:55:00,2.27918,2.27945,2.27909,2.27937,31100000.0
2005-12-14 07:56:00,2.27927,2.27949,2.27923,2.27925,37500000.0
2005-12-14 07:57:00,2.27966,2.27982,2.27966,2.27982,3200000.0
2005-12-14 07:58:00,2.28028,2.28158,2.28028,2.28157,45700000.0
2005-12-14 07:59:00,2.28157,2.28157,2.2805,2.2805,40100000.0
2005-12-14 08:00:00,2.2806,2.28101,2.2806,2.2809,32400000.0
2005-12-14 08:01:00,2.28099,2.28118,2.28086,2.28118,61100001.0
2005-12-14 08:02:00,2.28112,2.28116,2.28085,2.28085,14400000.0
2005-12-14 08:03:00,2.28079,2.28091,2.27999,2.28016,25600000.0
2005-12-14 08:04:00,2.28006,2.28039,2.28006,2.28036,19500000.0
2005-12-14 08:05:00,2.2802,2.28028,2.28001,2.28004,13600000.0
2005-12-14 08:06:00,2.27989,2.28001,2.27985,2.27988,41200000.0
2005-12-14 08:07:00,2.27989,2.28023,2.27983,2.28004,27100000.0
2005-12-14 08:08:00,2.28,2.28012,2.27966,2.27966,27300000.0
2005-12-14 08:09:00,2.28,2.28032,2.27988,2.28031,20000000.0
2005-12-14 08:10:00,2.2806,2.28073,2.28044,2.28044,36700000.0
2005-12-14 08:11:00,2.28055,2.28116,2.28055,2.28105,34600000.0
2005-12-14 08:12:00,2.28098,2.28128,2.28097,2.28118,33200000.0
2005-12-14 08:13:00,2.28118,2.28118,2.28064,2.28083,37400000.0
2005-12-14 08:14:00,2.2809,2.2809,2.28011,2.28018,24700000.0
2005-12-14 08:15:00,2.28041,2.2805,2.28024,2.2805,22500000.0
2005-12-14 08:16:00,2.28047,2.28047,2.28034,2.2804,23500000.0
2005-12-14 08:17:00,2.2803,2.28048,2.28025,2.2804,46300000.0
2005-12-14 08:18:00,2.28051,2.28051,2.28023,2.28035,20500000.0
2005-12-14 08:19:00,2.28043,2.28057,2.28032,2.28057,14200000.0
2005-12-14 08:20:00,2.28048,2.28085,2.28048,2.28085,51300000.0
2005-12-14 08:21:00,2.28091,2.28107,2.2809,2.28107,26800000.0
2005-12-14 08:22:00,2.28109,2.28132,2.28109,2.28122,19600000.0
2005-12-14 08:23:00,2.28132,2.28132,2.28117,2.28117,18600000.0
2005-12-14 08:24:00,2.28107,2.28131,2.28094,2.28113,41800000.0
2005-12-14 08:25:00,2.28114,2.28114,2.28078,2.28078,46300000.0
2005-12-14 08:26:00,2.2808,2.28101,2.28074,2.28092,35500000.0
2005-12-14 08:27:00,2.28096,2.28102,2.2808,2.28086,23000000.0
2005-12-14 08:28:00,2.28088,2.28106,2.28075,2.28087,30100000.0
2005-12-14 08:29:00,2.28082,2.28082,2.28052,2.28072,27800000.0
2005-12-14 08:30:00,2.28064,2.28088,2.28021,2.28033,20600000.0
2005-12-14 08:31:00,2.28054,2.28055,2.28018,2.28051,49500000.0
2005-12-14 08:32:00,2.28041,2.28041,2.2802,2.28036,37100000.0
2005-12-14 08:33:00,2.2807,2.28088,2.2807,2.28072,27500000.0
2005-12-14 08:34:00,2.28079,2.2812,2.28079,2.28092,52600000.0
2005-12-14 08:35:00,2.28101,2.28114,2.28071,2.28071,17000000.0
2005-12-14 08:36:00,2.28059,2.28107,2.28057,2.28084,41800000.0
2005-12-14 08:37:00,2.28077,2.28077,2.2806,2.28075,28200000.0
2005-12-14 08:38:00,2.28066,2.28066,2.28055,2.28055,15200000.0
2005-12-14 08:39:00,2.28043,2.28051,2.2803,2.28045,62400000.0
2005-12-14 08:40:00,2.28018,2.28041,2.28003,2.28041,28500000.0
2005-12-14 08:41:00,2.28043,2.28076,2.28043,2.28076,32900000.0
2005-12-14 08:42:00,2.2808,2.2808,2.28056,2.28059,52800000.0
2005-12-14 08:43:00,2.28068,2.28081,2.28051,2.28053,37900000.0
2005-12-14 08:44:00,2.28049,2.28079,2.28049,2.28054,24000000.0
2005-12-14 08:45:00,2.28047,2.2806,2.28032,2.2806,35300000.0
2005-12-14 08:46:00,2.28062,2.28072,2.28046,2.28046,34000000.0
2005-12-14 08:47:00,2.28061,2.28067,2.28045,2.28057,51300000.0
2005-12-14 08:48:00,2.28062,2.28106,2.28053,2.28106,21800000.0
2005-12-14 08:49:00,2.28097,2.28097,2.28047,2.28047,17600000.0
2005-12-14 08:50:00,2.28053,2.28082,2.28052,2.28054,33700000.0
2005-12-14 08:51:00,2.2804,2.2805,2.28033,2.28033,31100000.0
2005-12-14 08:52:00,2.28043,2.28057,2.28031,2.28057,26000000.0
2005-12-14 08:53:00,2.28063,2.28063,2.28062,2.28062,6100000.0
2005-12-14 08:54:00,2.28038,2.28053,2.28031,2.28037,47200000.0
2005-12-14 08:55:00,2.28057,2.28057,2.2803,2.2803,23700000.0
2005-12-14 08:56:00,2.28028,2.28058,2.28028,2.28046,36700000.0
2005-12-14 08:57:00,2.28042,2.28045,2.28014,2.28024,54300000.0
2005-12-14 08:58:00,2.28036,2.28036,2.2802,2.28023,33500000.0
2005-12-14 08:59:00,2.28017,2.28034,2.28016,2.28029,34600000.0
2005-12-14 09:00:00,2.28039,2.28085,2.28039,2.28064,23000000.0
2005-12-14 09:01:00,2.28059,2.28059,2.28023,2.28023,33200000.0
2005-12-14 09:02:00,2.28014,2.28063,2.2799,2.2799,41800000.0
2005-12-14 09:03:00,2.27973,2.27978,2.27959,2.2796,38900000.0
2005-12-14 09:04:00,2.27945,2.27945,2.27892,2.27892,24600000.0
2005-12-14 09:05:00,2.27884,2.2792,2.27884,2.27916,14000000.0
2005-12-14 09:06:00,2.27927,2.27927,2.27896,2.27901,14800000.0
2005-12-14 09:07:00,2.27929,2.27972,2.27929,2.27964,23100000.0
2005-12-14 09:08:00,2.27972,2.27975,2.27951,2.27951,24800000.0
2005-12-14 09:09:00,2.27949,2.27973,2.27948,2.27971,38800000.0
2005-12-14 09:10:00,2.27964,2.28059,2.27964,2.28025,55600000.0
2005-12-14 09:11:00,2.28036,2.28057,2.2802,2.28031,44300000.0
2005-12-14 09:12:00,2.28078,2.28078,2.2804,2.28069,40900000.0
2005-12-14 09:13:00,2.28084,2.28111,2.28084,2.2811,26100000.0
2005-12-14 09:14:00,2.281,2.28161,2.281,2.28161,23000000.0
2005-12-14 09:15:00,2.28189,2.28209,2.28189,2.28209,25200000.0
2005-12-14 09:16:00,2.28185,2.28185,2.2817,2.2817,10000000.0
2005-12-14 09:17:00,2.28164,2.28172,2.28129,2.28154,40500000.0
2005-12-14 09:18:00,2.28153,2.2819,2.28147,2.28154,42700000.0
2005-12-14 09:19:00,2.2812,2.2812,2.28072,2.28072,32400000.0
2005-12-14 09:20:00,2.28079,2.28089,2.28076,2.28077,25900000.0
2005-12-14 09:21:00,2.28112,2.28119,2.28068,2.28068,31000000.0
2005-12-14 09:22:00,2.28077,2.28112,2.28073,2.28074,55900000.0
2005-12-14 09:23:00,2.28085,2.2811,2.28072,2.28108,34400000.0
2005-12-14 09:24:00,2.28104,2.28151,2.28104,2.2815,39500000.0
2005-12-14 09:25:00,2.2813,2.28228,2.2813,2.28228,20400000.0
2005-12-14 09:26:00,2.2824,2.2824,2.28206,2.28213,31000000.0
2005-12-14 09:27:00,2.28225,2.28246,2.28183,2.28215,38700000.0
2005-12-14 09:28:00,2.28211,2.28246,2.28206,2.28214,43200000.0
2005-12-14 09:29:00,2.28198,2.28214,2.28186,2.28214,33400000.0
2005-12-14 09:30:00,2.28195,2.28229,2.28191,2.28228,50600000.0
2005-12-14 09:31:00,2.28234,2.28234,2.28212,2.28216,53700000.0
2005-12-14 09:32:00,2.28217,2.28241,2.28213,2.28237,45100000.0
2005-12-14 09:33:00,2.28244,2.28257,2.28221,2.28236,31800000.0
2005-12-14 09:34:00,2.28236,2.28237,2.28215,2.28234,38200000.0
2005-12-14 09:35:00,2.28211,2.28235,2.28198,2.28217,31300000.0
2005-12-14 09:36:00,2.28211,2.28214,2.28189,2.28198,47600000.0
2005-12-14 09:37:00,2.28185,2.28185,2.28161,2.28164,35700000.0
2005-12-14 09:38:00,2.28173,2.28183,2.28161,2.28183,17700000.0
2005-12-14 09:39:00,2.28164,2.28171,2.28146,2.28153,61000000.0
2005-12-14 09:40:00,2.28135,2.28135,2.28116,2.28119,32300000.0
2005-12-14 09:41:00,2.28127,2.28162,2.28127,2.28162,27200000.0
2005-12-14 09:42:00,2.28148,2.28151,2.28129,2.2815,46500001.0
2005-12-14 09:43:00,2.28147,2.28147,2.2809,2.2809,46200000.0
2005-12-14 09:44:00,2.28076,2.28142,2.28064,2.28124,27600000.0
2005-12-14 09:45:00,2.2812,2.28177,2.2812,2.28141,31200000.0
2005-12-14 09:46:00,2.28137,2.28145,2.28085,2.2809,59599998.0
2005-12-14 09:47:00,2.28067,2.2809,2.28066,2.28081,25000000.0
2005-12-14 09:48:00,2.28078,2.2812,2.28078,2.28116,44500000.0
2005-12-14 09:49:00,2.28135,2.28149,2.28128,2.28144,21600000.0
2005-12-14 09:50:00,2.28154,2.28164,2.2812,2.28122,26400000.0
2005-12-14 09:51:00,2.28134,2.28134,2.28072,2.28072,22600000.0
2005-12-14 09:52:00,2.28073,2.28077,2.28043,2.2806,25800000.0
2005-12-14 09:53:00,2.28054,2.28064,2.28049,2.28049,29100000.0
2005-12-14 09:54:00,2.28058,2.28073,2.28003,2.28006,63000000.0
2005-12-14 09:55:00,2.27997,2.28003,2.27973,2.2799,31100000.0
2005-12-14 09:56:00,2.27988,2.28028,2.27976,2.28012,41600000.0
2005-12-14 09:57:00,2.27997,2.2802,2.27947,2.2802,57000000.0
2005-12-14 09:58:00,2.28052,2.28052,2.27988,2.27998,38800000.0
2005-12-14 09:59:00,2.27987,2.28008,2.27937,2.27987,29700000.0
2005-12-14 10:00:00,2.27962,2.27981,2.27962,2.27965,45100000.0
2005-12-14 10:01:00,2.27985,2.27987,2.27912,2.2794,28300000.0
2005-12-14 10:02:00,2.27973,2.2801,2.27973,2.27992,17200000.0
2005-12-14 10:03:00,2.28009,2.28056,2.28009,2.28048,16200000.0
2005-12-14 10:04:00,2.28035,2.28067,2.28008,2.28055,28500000.0
2005-12-14 10:05:00,2.28075,2.2809,2.28037,2.28075,32400000.0
2005-12-14 10:06:00,2.28106,2.28166,2.28106,2.28127,22800000.0
2005-12-14 10:07:00,2.2812,2.2812,2.28071,2.28086,50100000.0
2005-12-14 10:08:00,2.28089,2.28107,2.28073,2.28083,23200000.0
2005-12-14 10:09:00,2.2806,2.28072,2.28031,2.28059,29200000.0
2005-12-14 10:10:00,2.28035,2.28035,2.27988,2.28008,18400000.0
2005-12-14 10:11:00,2.27995,2.28107,2.27995,2.281,41300000.0
2005-12-14 10:12:00,2.28105,2.28118,2.28077,2.28077,37600000.0
2005-12-14 10:13:00,2.28064,2.28108,2.28064,2.28108,44900000.0
2005-12-14 10:14:00,2.28104,2.28108,2.28065,2.28065,40200000.0
2005-12-14 10:15:00,2.28089,2.28101,2.28071,2.28073,29600000.0
2005-12-14 10:16:00,2.28065,2.28122,2.28065,2.28122,34600000.0
2005-12-14 10:17:00,2.28126,2.28132,2.28104,2.28131,42900000.0
2005-12-14 10:18:00,2.28115,2.28167,2.28115,2.28167,42600000.0
2005-12-14 10:19:00,2.28153,2.2819,2.28153,2.28173,30700000.0
2005-12-14 10:20:00,2.28168,2.28168,2.28157,2.28157,32800000.0
2005-12-14 10:21:00,2.28163,2.28182,2.28159,2.28177,55300000.0
2005-12-14 10:22:00,2.28155,2.28169,2.2814,2.28147,57300000.0
2005-12-14 10:23:00,2.28135,2.28135,2.28106,2.28122,40800000.0
2005-12-14 10:24:00,2.28139,2.28151,2.28121,2.28146,48700000.0
2005-12-14 10:25:00,2.28149,2.28176,2.28149,2.28167,45400000.0
2005-12-14 10:26:00,2.28178,2.28206,2.28145,2.28206,35900000.0
2005-12-14 10:27:00,2.28202,2.28224,2.28161,2.28189,32000000.0
2005-12-14 10:28:00,2.28175,2.28242,2.28172,2.28191,46600000.0
2005-12-14 10:29:00,2.28195,2.28257,2.28195,2.28252,51100000.0
2005-12-14 10:30:00,2.28192,2.28214,2.28159,2.28176,35300000.0
2005-12-14 10:31:00,2.28163,2.28232,2.28163,2.28232,42500001.0
2005-12-14 10:32:00,2.28222,2.28262,2.28222,2.28259,43900000.0
2005-12-14 10:33:00,2.28255,2.28267,2.28209,2.28267,53100000.0
2005-12-14 10:34:00,2.28252,2.28268,2.28237,2.28255,35100000.0
2005-12-14 10:35:00,2.28257,2.28268,2.2819,2.28201,37200000.0
2005-12-14 10:36:00,2.28214,2.28247,2.28205,2.28247,22000000.0
2005-12-14 10:37:00,2.28269,2.28273,2.28246,2.28252,43700000.0
2005-12-14 10:38:00,2.28262,2.28262,2.28135,2.28135,26600000.0
2005-12-14 10:39:00,2.28083,2.28184,2.28073,2.28184,42900000.0
2005-12-14 10:40:00,2.282,2.28228,2.28153,2.28228,53700000.0
2005-12-14 10:41:00,2.28252,2.28263,2.2823,2.28263,23500000.0
2005-12-14 10:42:00,2.28253,2.28279,2.28252,2.28279,24600000.0
2005-12-14 10:43:00,2.28258,2.28261,2.28223,2.28239,25400000.0
2005-12-14 10:44:00,2.2821,2.28223,2.2818,2.2819,62500000.0
2005-12-14 10:45:00,2.28173,2.28192,2.28138,2.28138,53300000.0
2005-12-14 10:46:00,2.28133,2.28188,2.28118,2.28169,43700000.0
2005-12-14 10:47:00,2.28164,2.28171,2.28137,2.28147,46000000.0
2005-12-14 10:48:00,2.28151,2.28214,2.2815,2.28208,56299999.0
2005-12-14 10:49:00,2.28221,2.28245,2.28206,2.28229,27700000.0
2005-12-14 10:50:00,2.28244,2.28262,2.28226,2.28244,42699999.0
2005-12-14 10:51:00,2.28233,2.28243,2.28202,2.28233,42700000.0
2005-12-14 10:52:00,2.28227,2.28227,2.28165,2.28165,35000000.0
2005-12-14 10:53:00,2.28169,2.28198,2.28156,2.28156,21200000.0
2005-12-14 10:54:00,2.28147,2.28161,2.28135,2.28144,28700000.0
2005-12-14 10:55:00,2.28151,2.28153,2.28123,2.28135,51100001.0
2005-12-14 10:56:00,2.28136,2.28168,2.28128,2.28139,24800000.0
2005-12-14 10:57:00,2.28127,2.28137,2.2811,2.28118,45100000.0
2005-12-14 10:58:00,2.28126,2.2818,2.28113,2.2815,49300000.0
2005-12-14 10:59:00,2.28135,2.2817,2.28121,2.28165,59900000.0
2005-12-14 11:00:00,2.28177,2.28198,2.28177,2.28198,42100001.0
2005-12-14 11:01:00,2.28175,2.28189,2.28122,2.28122,46000000.0
2005-12-14 11:02:00,2.28113,2.28135,2.28083,2.28135,31000000.0
2005-12-14 11:03:00,2.28137,2.2816,2.28117,2.28154,60100000.0
2005-12-14 11:04:00,2.28157,2.28194,2.28155,2.28194,23300000.0
2005-12-14 11:05:00,2.28206,2.28239,2.28189,2.28189,47300000.0
2005-12-14 11:06:00,2.28228,2.28247,2.28228,2.2824,25900000.0
2005-12-14 11:07:00,2.2821,2.28243,2.28207,2.28219,33500000.0
2005-12-14 11:08:00,2.28206,2.28232,2.28201,2.28208,36700000.0
2005-12-14 11:09:00,2.28201,2.28201,2.28165,2.28165,60600000.0
2005-12-14 11:10:00,2.28151,2.28186,2.28151,2.2818,31800000.0
2005-12-14 11:11:00,2.2819,2.28198,2.28174,2.28174,44300000.0
2005-12-14 11:12:00,2.28169,2.28185,2.28159,2.2817,54100000.0
2005-12-14 11:13:00,2.28175,2.28221,2.28175,2.28209,37700000.0
2005-12-14 11:14:00,2.28227,2.28227,2.28177,2.28187,44600000.0
2005-12-14 11:15:00,2.28191,2.28206,2.28175,2.2819,43400000.0
2005-12-14 11:16:00,2.28155,2.28195,2.28153,2.28175,27000000.0
2005-12-14 11:17:00,2.28162,2.28162,2.28129,2.28137,36300000.0
2005-12-14 11:18:00,2.28141,2.28153,2.28135,2.28135,47600000.0
2005-12-14 11:19:00,2.28141,2.28158,2.28137,2.28158,32200000.0
2005-12-14 11:20:00,2.28156,2.28172,2.28137,2.28147,48000000.0
2005-12-14 11:21:00,2.28127,2.28151,2.28118,2.28139,25200000.0
2005-12-14 11:22:00,2.28135,2.28154,2.28121,2.28154,45300000.0
2005-12-14 11:23:00,2.28156,2.28156,2.28107,2.28107,57700001.0
2005-12-14 11:24:00,2.2811,2.28116,2.28093,2.28107,54300000.0
2005-12-14 11:25:00,2.28104,2.28145,2.28104,2.28124,37200000.0
2005-12-14 11:26:00,2.28126,2.28133,2.28121,2.28121,23300000.0
2005-12-14 11:27:00,2.28116,2.28138,2.2808,2.2808,68400000.0
2005-12-14 11:28:00,2.28116,2.28117,2.28083,2.28083,37400000.0
2005-12-14 11:29:00,2.2805,2.28069,2.28013,2.28047,37600000.0
2005-12-14 11:30:00,2.28015,2.28015,2.27834,2.27937,29200000.0
2005-12-14 11:31:00,2.27818,2.27927,2.27808,2.27884,31500000.0
2005-12-14 11:32:00,2.27879,2.27879,2.27781,2.27793,24200000.0
2005-12-14 11:33:00,2.27783,2.27796,2.27753,2.27796,49700000.0
2005-12-14 11:34:00,2.278,2.278,2.27763,2.27796,36700000.0
2005-12-14 11:35:00,2.27809,2.27813,2.27774,2.27774,27600000.0
2005-12-14 11:36:00,2.27787,2.27794,2.27736,2.2776,38300000.0
2005-12-14 11:37:00,2.27744,2.27761,2.27725,2.27739,29900000.0
2005-12-14 11:38:00,2.27717,2.27738,2.27688,2.27688,63900000.0
2005-12-14 11:39:00,2.27662,2.27716,2.27651,2.27667,52399999.0
2005-12-14 11:40:00,2.27649,2.27665,2.27607,2.2761,27600000.0
2005-12-14 11:41:00,2.27579,2.27591,2.27499,2.27511,39200000.0
2005-12-14 11:42:00,2.2751,2.27567,2.27503,2.27552,53700000.0
2005-12-14 11:43:00,2.27557,2.27567,2.27503,2.27515,45600000.0
2005-12-14 11:44:00,2.27521,2.2756,2.27521,2.2756,27300000.0
2005-12-14 11:45:00,2.27562,2.27562,2.27501,2.27525,32000000.0
2005-12-14 11:46:00,2.27538,2.27566,2.27519,2.2754,42500000.0
2005-12-14 11:47:00,2.27567,2.27592,2.27552,2.27572,25200000.0
2005-12-14 11:48:00,2.27573,2.27604,2.27573,2.27593,30400000.0
2005-12-14 11:49:00,2.27606,2.27633,2.27606,2.27619,21200000.0
2005-12-14 11:50:00,2.27622,2.27644,2.27622,2.27628,35300000.0
2005-12-14 11:51:00,2.27633,2.27633,2.27587,2.27587,27600000.0
2005-12-14 11:52:00,2.27611,2.27642,2.27598,2.27631,38500000.0
2005-12-14 11:53:00,2.27635,2.27678,2.27628,2.27678,34100000.0
2005-12-14 11:54:00,2.27674,2.27674,2.27626,2.27647,50600000.0
2005-12-14 11:55:00,2.27645,2.2766,2.27618,2.27618,30100000.0
2005-12-14 11:56:00,2.2762,2.27634,2.27583,2.27583,42700000.0
2005-12-14 11:57:00,2.2757,2.27578,2.27519,2.27519,39400000.0
2005-12-14 11:58:00,2.27506,2.27506,2.27466,2.27466,21500000.0
2005-12-14 11:59:00,2.27452,2.27464,2.27437,2.27448,48500000.0
2005-12-14 12:00:00,2.27438,2.27477,2.27438,2.27465,21900000.0
2005-12-14 12:01:00,2.27437,2.27454,2.27404,2.27415,58600000.0
2005-12-14 12:02:00,2.27411,2.27438,2.27411,2.27424,20000000.0
2005-12-14 12:03:00,2.27417,2.27417,2.27372,2.27372,28000000.0
2005-12-14 12:04:00,2.27354,2.27376,2.27354,2.27358,35300000.0
2005-12-14 12:05:00,2.27379,2.27388,2.27354,2.27365,42100000.0
2005-12-14 12:06:00,2.27373,2.27373,2.27325,2.27341,27200000.0
2005-12-14 12:07:00,2.27335,2.27335,2.27315,2.27329,24600000.0
2005-12-14 12:08:00,2.27341,2.27356,2.27327,2.27332,33500000.0
2005-12-14 12:09:00,2.27348,2.27366,2.2734,2.2734,35400000.0
2005-12-14 12:10:00,2.27336,2.27344,2.27322,2.27337,25500000.0
2005-12-14 12:11:00,2.27356,2.27386,2.27347,2.27368,33400000.0
2005-12-14 12:12:00,2.27371,2.27432,2.27368,2.2743,20600000.0
2005-12-14 12:13:00,2.27401,2.27401,2.27381,2.27399,37200000.0
2005-12-14 12:14:00,2.27405,2.27405,2.27386,2.27389,42300000.0
2005-12-14 12:15:00,2.27374,2.27381,2.27352,2.27354,46400000.0
2005-12-14 12:16:00,2.27344,2.2736,2.27299,2.27299,56700000.0
2005-12-14 12:17:00,2.27302,2.2731,2.27278,2.27278,30300000.0
2005-12-14 12:18:00,2.273,2.27312,2.27265,2.27273,57100000.0
2005-12-14 12:19:00,2.27282,2.27288,2.27249,2.27254,36500000.0
2005-12-14 12:20:00,2.27257,2.27293,2.27257,2.27286,55000001.0
2005-12-14 12:21:00,2.27267,2.27267,2.2724,2.27251,19800000.0
2005-12-14 12:22:00,2.27268,2.273,2.27268,2.273,41800000.0
2005-12-14 12:23:00,2.27309,2.27315,2.27288,2.273,32400000.0
2005-12-14 12:24:00,2.27286,2.27286,2.27258,2.27258,33500000.0
2005-12-14 12:25:00,2.27272,2.27286,2.27263,2.27279,36500000.0
2005-12-14 12:26:00,2.27288,2.27312,2.27288,2.27305,30300000.0
2005-12-14 12:27:00,2.27303,2.27322,2.27297,2.27321,46200000.0
2005-12-14 12:28:00,2.27321,2.27331,2.27285,2.27299,34300000.0
2005-12-14 12:29:00,2.27301,2.2731,2.27257,2.27257,58400000.0
2005-12-14 12:30:00,2.27266,2.2727,2.2725,2.2727,39000000.0
2005-12-14 12:31:00,2.2726,2.2727,2.27253,2.27258,32600000.0
2005-12-14 12:32:00,2.27269,2.27279,2.27243,2.2727,25300000.0
2005-12-14 12:33:00,2.27264,2.27284,2.27216,2.27216,29900000.0
2005-12-14 12:34:00,2.27183,2.27251,2.27158,2.27202,25600000.0
2005-12-14 12:35:00,2.27208,2.27222,2.2719,2.2719,32500000.0
2005-12-14 12:36:00,2.27169,2.27169,2.27132,2.27153,16700000.0
2005-12-14 12:37:00,2.27172,2.27187,2.27158,2.27162,48000000.0
2005-12-14 12:38:00,2.27165,2.27252,2.27165,2.27252,37100000.0
2005-12-14 12:39:00,2.27244,2.27244,2.27207,2.27217,24500000.0
2005-12-14 12:40:00,2.27203,2.27216,2.27187,2.27197,41100000.0
2005-12-14 12:41:00,2.27199,2.27209,2.27128,2.27129,60799999.0
2005-12-14 12:42:00,2.27106,2.27131,2.27084,2.27084,41100000.0
2005-12-14 12:43:00,2.27073,2.27123,2.27073,2.27123,23100000.0
2005-12-14 12:44:00,2.27138,2.27164,2.2713,2.27149,52100000.0
2005-12-14 12:45:00,2.27147,2.27182,2.27144,2.27182,28600000.0
2005-12-14 12:46:00,2.27173,2.27199,2.27171,2.27199,28600000.0
2005-12-14 12:47:00,2.27197,2.27229,2.27184,2.27184,52300000.0
2005-12-14 12:48:00,2.27186,2.27225,2.27186,2.27225,47400000.0
2005-12-14 12:49:00,2.2725,2.27259,2.27227,2.27248,33600000.0
2005-12-14 12:50:00,2.27247,2.27247,2.27191,2.27227,39400000.0
2005-12-14 12:51:00,2.2722,2.27266,2.27212,2.27254,24800000.0
2005-12-14 12:52:00,2.27242,2.27242,2.27198,2.27218,16000000.0
2005-12-14 12:53:00,2.27233,2.27276,2.27225,2.27265,37000000.0
2005-12-14 12:54:00,2.27271,2.27282,2.27267,2.27278,30300000.0
2005-12-14 12:55:00,2.27279,2.27294,2.27259,2.2727,27300000.0
2005-12-14 12:56:00,2.27271,2.27299,2.27258,2.27278,24400000.0
2005-12-14 12:57:00,2.27291,2.27296,2.27276,2.27276,16800000.0
2005-12-14 12:58:00,2.27284,2.27295,2.27274,2.27275,57699999.0
2005-12-14 12:59:00,2.27287,2.27311,2.27287,2.27311,51100000.0
2005-12-14 13:00:00,2.27301,2.27319,2.2729,2.2729,46900000.0
2005-12-14 13:01:00,2.27293,2.27293,2.27275,2.27275,47000000.0
2005-12-14 13:02:00,2.27287,2.27291,2.2723,2.2728,37600000.0
2005-12-14 13:03:00,2.2727,2.27301,2.2727,2.27281,35800000.0
2005-12-14 13:04:00,2.27299,2.27321,2.27299,2.27313,33800000.0
2005-12-14 13:05:00,2.27317,2.27317,2.27259,2.27263,27500000.0
2005-12-14 13:06:00,2.2727,2.27284,2.27247,2.2728,66400000.0
2005-12-14 13:07:00,2.27275,2.273,2.2727,2.27292,44900000.0
2005-12-14 13:08:00,2.2731,2.27347,2.2731,2.27333,14000000.0
2005-12-14 13:09:00,2.27323,2.27344,2.27318,2.27344,38400000.0
2005-12-14 13:10:00,2.27325,2.27351,2.27318,2.27341,52600000.0
2005-12-14 13:11:00,2.27346,2.27363,2.27331,2.27359,40500000.0
2005-12-14 13:12:00,2.27359,2.27384,2.27351,2.27365,23100000.0
2005-12-14 13:13:00,2.27364,2.27407,2.27351,2.27407,23900000.0
2005-12-14 13:14:00,2.27423,2.2744,2.27408,2.2744,37100000.0
2005-12-14 13:15:00,2.27434,2.27434,2.27396,2.27421,45900000.0
2005-12-14 13:16:00,2.27405,2.27436,2.27405,2.27432,37700000.0
2005-12-14 13:17:00,2.2745,2.27492,2.2745,2.27466,45600001.0
2005-12-14 13:18:00,2.27449,2.27472,2.27424,2.27424,49600000.0
2005-12-14 13:19:00,2.27403,2.27412,2.2737,2.2737,36800000.0
2005-12-14 13:20:00,2.27342,2.2737,2.27304,2.27348,39600000.0
2005-12-14 13:21:00,2.2735,2.2735,2.27269,2.27297,43500000.0
2005-12-14 13:22:00,2.27304,2.27312,2.27291,2.27312,38600000.0
2005-12-14 13:23:00,2.27315,2.27329,2.27304,2.27313,24100000.0
2005-12-14 13:24:00,2.27306,2.27337,2.27306,2.27327,27900000.0
2005-12-14 13:25:00,2.27333,2.27347,2.27324,2.2733,24900000.0
2005-12-14 13:26:00,2.27326,2.2735,2.27326,2.27331,31000000.0
2005-12-14 13:27:00,2.27336,2.27342,2.27321,2.27342,29400000.0
2005-12-14 13:28:00,2.27342,2.27366,2.27328,2.27328,20200000.0
2005-12-14 13:29:00,2.27331,2.27369,2.27331,2.27369,53400001.0
2005-12-14 13:30:00,2.27385,2.27409,2.27385,2.27409,27700000.0
2005-12-14 13:31:00,2.27398,2.27398,2.27367,2.27398,29000000.0
2005-12-14 13:32:00,2.27392,2.2741,2.2738,2.27399,59200000.0
2005-12-14 13:33:00,2.27393,2.27393,2.27347,2.27347,33400000.0
2005-12-14 13:34:00,2.27332,2.2734,2.27309,2.27309,28400000.0
2005-12-14 13:35:00,2.27304,2.27304,2.27257,2.27257,37800000.0
2005-12-14 13:36:00,2.27255,2.27277,2.27247,2.27263,41700000.0
2005-12-14 13:37:00,2.27239,2.27241,2.27171,2.27191,25300000.0
2005-12-14 13:38:00,2.27202,2.27209,2.2717,2.272,34300000.0
2005-12-14 13:39:00,2.27208,2.27243,2.27208,2.27228,58900000.0
2005-12-14 13:40:00,2.27221,2.27244,2.27216,2.27227,53200000.0
2005-12-14 13:41:00,2.27218,2.27256,2.27218,2.27226,40200000.0
2005-12-14 13:42:00,2.27227,2.27252,2.27218,2.27252,38300000.0
2005-12-14 13:43:00,2.27247,2.27288,2.27247,2.27272,22500000.0
2005-12-14 13:44:00,2.27284,2.27292,2.27241,2.27241,28000000.0
2005-12-14 13:45:00,2.27245,2.2725,2.27213,2.27213,21000000.0
2005-12-14 13:46:00,2.27222,2.2724,2.27222,2.2724,52300000.0
2005-12-14 13:47:00,2.27224,2.27224,2.27156,2.27156,58700001.0
2005-12-14 13:48:00,2.27122,2.27138,2.27076,2.27076,32100000.0
2005-12-14 13:49:00,2.27058,2.27082,2.27056,2.27069,34600000.0
2005-12-14 13:50:00,2.27064,2.27081,2.27042,2.27081,29800000.0
2005-12-14 13:51:00,2.27056,2.271,2.27047,2.27097,31500000.0
2005-12-14 13:52:00,2.27122,2.27122,2.27077,2.27097,39300000.0
2005-12-14 13:53:00,2.27093,2.27108,2.27085,2.27085,35300000.0
2005-12-14 13:54:00,2.2708,2.27132,2.2708,2.27132,46100000.0
2005-12-14 13:55:00,2.27137,2.27143,2.27116,2.27116,31900000.0
2005-12-14 13:56:00,2.27109,2.27126,2.27109,2.27118,35000000.0
2005-12-14 13:57:00,2.27106,2.27106,2.27053,2.27072,38700000.0
2005-12-14 13:58:00,2.27055,2.27064,2.27031,2.2704,36200000.0
2005-12-14 13:59:00,2.2701,2.27034,2.2701,2.27018,71099999.0
2005-12-14 14:00:00,2.27011,2.27036,2.27005,2.27034,36100000.0
2005-12-14 14:01:00,2.27039,2.27078,2.27039,2.27064,27300000.0
2005-12-14 14:02:00,2.27037,2.27059,2.2703,2.27033,32600000.0
2005-12-14 14:03:00,2.27043,2.27049,2.27023,2.2703,36900000.0
2005-12-14 14:04:00,2.27036,2.27057,2.27036,2.27054,20300000.0
2005-12-14 14:05:00,2.27044,2.27055,2.27033,2.27042,53400000.0
2005-12-14 14:06:00,2.27026,2.27051,2.27019,2.27027,21800000.0
2005-12-14 14:07:00,2.27013,2.27031,2.27003,2.27004,32400000.0
2005-12-14 14:08:00,2.2702,2.27049,2.27007,2.27048,46200000.0
2005-12-14 14:09:00,2.27056,2.27056,2.27029,2.27032,46400000.0
2005-12-14 14:10:00,2.27015,2.27043,2.27011,2.27042,52900001.0
2005-12-14 14:11:00,2.27042,2.27058,2.27023,2.27023,41200000.0
2005-12-14 14:12:00,2.27054,2.27063,2.2704,2.27063,22300000.0
2005-12-14 14:13:00,2.27061,2.27071,2.27051,2.27071,39600000.0
2005-12-14 14:14:00,2.27086,2.27099,2.2707,2.27099,32300000.0
2005-12-14 14:15:00,2.2709,2.27128,2.2709,2.27115,33400000.0
2005-12-14 14:16:00,2.27109,2.27163,2.27095,2.27162,48300000.0
2005-12-14 14:17:00,2.27163,2.27203,2.27163,2.27203,30500000.0
2005-12-14 14:18:00,2.27223,2.27223,2.27204,2.27223,23600000.0
2005-12-14 14:19:00,2.27216,2.27227,2.27201,2.27201,41800000.0
2005-12-14 14:20:00,2.27209,2.27212,2.27188,2.27202,39000000.0
2005-12-14 14:21:00,2.2718,2.2722,2.27172,2.2722,25700000.0
2005-12-14 14:22:00,2.27237,2.27237,2.272,2.27204,32300000.0
2005-12-14 14:23:00,2.27203,2.27246,2.27189,2.27232,52700000.0
2005-12-14 14:24:00,2.27229,2.2724,2.27228,2.27237,27900000.0
2005-12-14 14:25:00,2.27236,2.27265,2.27236,2.27256,30000000.0
2005-12-14 14:26:00,2.27253,2.27263,2.27239,2.27241,44800000.0
2005-12-14 14:27:00,2.27229,2.27233,2.27205,2.27233,40500000.0
2005-12-14 14:28:00,2.27224,2.2723,2.27216,2.2723,42500000.0
2005-12-14 14:29:00,2.27252,2.27283,2.27252,2.27273,15500000.0
2005-12-14 14:30:00,2.27283,2.27317,2.27276,2.27317,32600000.0
2005-12-14 14:31:00,2.27331,2.27336,2.27303,2.27303,26800000.0
2005-12-14 14:32:00,2.27283,2.273,2.27277,2.273,30400000.0
2005-12-14 14:33:00,2.27303,2.27303,2.27279,2.27297,29100000.0
2005-12-14 14:34:00,2.27295,2.2733,2.27295,2.27313,56700000.0
2005-12-14 14:35:00,2.27308,2.27325,2.27308,2.27314,24700000.0
2005-12-14 14:36:00,2.27311,2.27328,2.27304,2.27328,35600000.0
2005-12-14 14:37:00,2.27337,2.27356,2.27322,2.27333,51000000.0
2005-12-14 14:38:00,2.27345,2.27356,2.27328,2.27328,51700000.0
2005-12-14 14:39:00,2.27313,2.27313,2.27293,2.27297,34000000.0
2005-12-14 14:40:00,2.27316,2.27321,2.27293,2.27319,59700000.0
2005-12-14 14:41:00,2.27308,2.27351,2.27308,2.27351,32800000.0
2005-12-14 14:42:00,2.27363,2.2738,2.27345,2.2736,35200000.0
2005-12-14 14:43:00,2.27348,2.27348,2.27305,2.27326,40900000.0
2005-12-14 14:44:00,2.27318,2.27319,2.27296,2.27313,45100000.0
2005-12-14 14:45:00,2.27308,2.27317,2.27287,2.27296,39400000.0
2005-12-14 14:46:00,2.27307,2.2732,2.27297,2.27297,27900000.0
2005-12-14 14:47:00,2.27299,2.27299,2.27274,2.27274,24600000.0
2005-12-14 14:48:00,2.27287,2.27294,2.27264,2.27278,30300000.0
2005-12-14 14:49:00,2.27282,2.27311,2.27272,2.27311,21100000.0
2005-12-14 14:50:00,2.2729,2.2729,2.27243,2.2726,37500000.0
2005-12-14 14:51:00,2.27259,2.27266,2.27209,2.27209,34500000.0
2005-12-14 14:52:00,2.27225,2.27225,2.27177,2.27185,46400000.0
2005-12-14 14:53:00,2.27185,2.27224,2.27185,2.27218,40600000.0
2005-12-14 14:54:00,2.27203,2.27248,2.27203,2.27225,33800000.0
2005-12-14 14:55:00,2.2723,2.27234,2.2722,2.27228,32600000.0
2005-12-14 14:56:00,2.27224,2.27242,2.27218,2.27231,39800000.0
2005-12-14 14:57:00,2.27225,2.27244,2.27225,2.27233,34600000.0
2005-12-14 14:58:00,2.27231,2.27259,2.27218,2.27235,28600000.0
2005-12-14 14:59:00,2.27213,2.27216,2.27192,2.27216,32900000.0
2005-12-14 15:00:00,2.27235,2.2725,2.27209,2.27215,35600000.0
2005-12-14 15:01:00,2.27218,2.27259,2.27218,2.27218,39100000.0
2005-12-14 15:02:00,2.27246,2.27305,2.27246,2.27305,24300000.0
2005-12-14 15:03:00,2.27309,2.2732,2.2729,2.27297,35500000.0
2005-12-14 15:04:00,2.27305,2.27322,2.27276,2.27292,49700000.0
2005-12-14 15:05:00,2.27306,2.27316,2.27301,2.27305,37499999.0
2005-12-14 15:06:00,2.27282,2.27319,2.27263,2.27265,51000000.0
2005-12-14 15:07:00,2.27252,2.27274,2.27252,2.27268,18800000.0
2005-12-14 15:08:00,2.27272,2.27291,2.27269,2.27282,22300000.0
2005-12-14 15:09:00,2.27291,2.27316,2.27286,2.27298,47700000.0
2005-12-14 15:10:00,2.27294,2.27314,2.2729,2.27292,32400000.0
2005-12-14 15:11:00,2.27292,2.27311,2.27292,2.27306,13900000.0
2005-12-14 15:12:00,2.27311,2.27342,2.27311,2.27333,32200000.0
2005-12-14 15:13:00,2.27346,2.27346,2.2732,2.2732,20300000.0
2005-12-14 15:14:00,2.27313,2.27313,2.27287,2.2731,29500000.0
2005-12-14 15:15:00,2.27314,2.27324,2.27306,2.27321,45400000.0
2005-12-14 15:16:00,2.2731,2.27333,2.27297,2.27304,26900000.0
2005-12-14 15:17:00,2.27289,2.27302,2.27277,2.27286,35600000.0
2005-12-14 15:18:00,2.27263,2.27263,2.27223,2.27255,24200000.0
2005-12-14 15:19:00,2.27268,2.27323,2.27268,2.27305,36000000.0
2005-12-14 15:20:00,2.27301,2.27346,2.27298,2.27346,23600000.0
2005-12-14 15:21:00,2.27341,2.2737,2.27334,2.27358,34600000.0
2005-12-14 15:22:00,2.2732,2.27337,2.27305,2.27327,33700000.0
2005-12-14 15:23:00,2.27291,2.27303,2.27256,2.27256,28700000.0
2005-12-14 15:24:00,2.27271,2.27294,2.27227,2.27246,39600000.0
2005-12-14 15:25:00,2.2725,2.27261,2.27239,2.27239,35199999.0
2005-12-14 15:26:00,2.27239,2.2725,2.27188,2.27198,35900000.0
2005-12-14 15:27:00,2.27184,2.27184,2.27152,2.27168,34200000.0
2005-12-14 15:28:00,2.2716,2.27213,2.27148,2.27205,36300000.0
2005-12-14 15:29:00,2.27202,2.27202,2.2719,2.2719,34400000.0
2005-12-14 15:30:00,2.27125,2.27172,2.27024,2.27024,34200000.0
2005-12-14 15:31:00,2.2697,2.27028,2.26951,2.27028,22400000.0
2005-12-14 15:32:00,2.27013,2.27034,2.26954,2.27034,68800000.0
2005-12-14 15:33:00,2.27043,2.27109,2.27041,2.27109,39600000.0
2005-12-14 15:34:00,2.27085,2.27111,2.27054,2.27054,22600000.0
2005-12-14 15:35:00,2.27038,2.27038,2.26929,2.26934,48200000.0
2005-12-14 15:36:00,2.26934,2.2697,2.2691,2.2697,57000000.0
2005-12-14 15:37:00,2.27001,2.27003,2.26971,2.26974,24700000.0
2005-12-14 15:38:00,2.2699,2.27016,2.26956,2.26957,57600000.0
2005-12-14 15:39:00,2.26995,2.27029,2.26974,2.2702,33200000.0
2005-12-14 15:40:00,2.27079,2.27134,2.27068,2.27134,23800000.0
2005-12-14 15:41:00,2.2715,2.27193,2.27139,2.27193,32900000.0
2005-12-14 15:42:00,2.27188,2.27189,2.27167,2.27167,38200000.0
2005-12-14 15:43:00,2.27139,2.27215,2.27139,2.27215,45000000.0
2005-12-14 15:44:00,2.27219,2.27235,2.27205,2.27205,40000000.0
2005-12-14 15:45:00,2.272,2.27223,2.27186,2.27187,54700000.0
2005-12-14 15:46:00,2.272,2.27224,2.27151,2.27151,38400000.0
2005-12-14 15:47:00,2.27145,2.27154,2.271,2.27111,25300000.0
2005-12-14 15:48:00,2.27135,2.27135,2.27091,2.27091,56800000.0
2005-12-14 15:49:00,2.27086,2.27122,2.27069,2.27098,45000000.0
2005-12-14 15:50:00,2.27092,2.27167,2.27092,2.27115,47100000.0
2005-12-14 15:51:00,2.27081,2.27102,2.27065,2.27066,32100000.0
2005-12-14 15:52:00,2.27057,2.27061,2.27012,2.27012,45600000.0
2005-12-14 15:53:00,2.26983,2.2706,2.26983,2.27049,48800000.0
2005-12-14 15:54:00,2.27041,2.27125,2.27037,2.27121,27300000.0
2005-12-14 15:55:00,2.27112,2.27112,2.27048,2.2708,28200000.0
2005-12-14 15:56:00,2.27062,2.27062,2.27031,2.2705,36000000.0
2005-12-14 15:57:00,2.27062,2.27068,2.2704,2.27049,44600000.0
2005-12-14 15:58:00,2.2702,2.27043,2.26996,2.27027,35600000.0
2005-12-14 15:59:00,2.27008,2.27027,2.26985,2.26986,25000000.0
2005-12-14 16:00:00,2.2696,2.27006,2.26937,2.26978,38700000.0
2005-12-14 16:01:00,2.26994,2.27016,2.26978,2.26985,42200000.0
2005-12-14 16:02:00,2.2701,2.2701,2.26975,2.26975,22200000.0
2005-12-14 16:03:00,2.26979,2.26985,2.26954,2.26985,36100000.0
2005-12-14 16:04:00,2.26974,2.26987,2.26959,2.26987,43300000.0
2005-12-14 16:05:00,2.26989,2.27001,2.26978,2.26989,28800000.0
2005-12-14 16:06:00,2.27025,2.27061,2.27025,2.27061,10000000.0
2005-12-14 16:07:00,2.27067,2.27097,2.27061,2.27097,32400000.0
2005-12-14 16:08:00,2.27096,2.27123,2.27096,2.27107,25200000.0
2005-12-14 16:09:00,2.27096,2.27111,2.2708,2.27086,25400000.0
2005-12-14 16:10:00,2.27083,2.27093,2.27058,2.27058,24000000.0
2005-12-14 16:11:00,2.27045,2.27045,2.27015,2.27033,17500000.0
2005-12-14 16:12:00,2.27029,2.27039,2.27003,2.27006,59300000.0
2005-12-14 16:13:00,2.26995,2.27036,2.26994,2.27036,26800000.0
2005-12-14 16:14:00,2.27042,2.27042,2.26989,2.2702,63399999.0
2005-12-14 16:15:00,2.27047,2.27147,2.27047,2.2712,34500000.0
2005-12-14 16:16:00,2.27131,2.27137,2.27131,2.27137,25400000.0
2005-12-14 16:17:00,2.27133,2.27173,2.27133,2.2717,41400000.0
2005-12-14 16:18:00,2.27182,2.27195,2.27166,2.27195,27400000.0
2005-12-14 16:19:00,2.27192,2.2721,2.27176,2.27187,42100000.0
2005-12-14 16:20:00,2.27173,2.27193,2.27156,2.2718,29800000.0
2005-12-14 16:21:00,2.27183,2.27183,2.27154,2.27178,21700000.0
2005-12-14 16:22:00,2.27172,2.27172,2.27116,2.27121,21200000.0
2005-12-14 16:23:00,2.27121,2.27149,2.27095,2.27114,41400000.0
2005-12-14 16:24:00,2.27125,2.27131,2.27118,2.27127,40100000.0
2005-12-14 16:25:00,2.27125,2.27134,2.27112,2.27125,40500000.0
2005-12-14 16:26:00,2.27113,2.27156,2.2711,2.27154,27000000.0
2005-12-14 16:27:00,2.27152,2.27152,2.27062,2.27062,28000000.0
2005-12-14 16:28:00,2.27081,2.27098,2.27062,2.2709,48500000.0
2005-12-14 16:29:00,2.27062,2.271,2.2706,2.271,28600000.0
2005-12-14 16:30:00,2.27086,2.27113,2.27077,2.27101,28000000.0
2005-12-14 16:31:00,2.27091,2.27111,2.27083,2.27091,48600000.0
2005-12-14 16:32:00,2.2709,2.27095,2.27072,2.27075,31500000.0
2005-12-14 16:33:00,2.27055,2.27055,2.27017,2.27023,27000000.0
2005-12-14 16:34:00,2.27017,2.27023,2.26989,2.27006,41100000.0
2005-12-14 16:35:00,2.2701,2.27031,2.26998,2.27031,33600000.0
2005-12-14 16:36:00,2.27011,2.27011,2.26982,2.26995,16000000.0
2005-12-14 16:37:00,2.27016,2.27022,2.27003,2.2701,21800000.0
2005-12-14 16:38:00,2.26999,2.27026,2.26994,2.27004,28400000.0
2005-12-14 16:39:00,2.27006,2.27038,2.27004,2.27038,46400000.0
2005-12-14 16:40:00,2.2704,2.2704,2.27006,2.27028,36500000.0
2005-12-14 16:41:00,2.27027,2.27076,2.27023,2.27047,41600000.0
2005-12-14 16:42:00,2.2703,2.27034,2.27002,2.27029,40600000.0
2005-12-14 16:43:00,2.27061,2.27061,2.27018,2.2706,43900000.0
2005-12-14 16:44:00,2.27063,2.27093,2.27058,2.27093,49600000.0
2005-12-14 16:45:00,2.2709,2.2709,2.27037,2.27037,60600000.0
2005-12-14 16:46:00,2.27037,2.27049,2.27009,2.27049,28700000.0
2005-12-14 16:47:00,2.27046,2.27084,2.27029,2.27078,37600000.0
2005-12-14 16:48:00,2.27056,2.27071,2.27018,2.27018,36000000.0
2005-12-14 16:49:00,2.27019,2.27062,2.27019,2.27059,47500000.0
2005-12-14 16:50:00,2.27066,2.27066,2.27003,2.27003,60600000.0
2005-12-14 16:51:00,2.26993,2.27044,2.26993,2.27012,28000000.0
2005-12-14 16:52:00,2.27015,2.27016,2.26976,2.26992,62400000.0
2005-12-14 16:53:00,2.27011,2.27011,2.26988,2.27011,14400000.0
2005-12-14 16:54:00,2.27013,2.27032,2.27009,2.27028,46000000.0
2005-12-14 16:55:00,2.27009,2.2705,2.27006,2.27019,37300000.0
2005-12-14 16:56:00,2.27025,2.27054,2.27025,2.27049,28000000.0
2005-12-14 16:57:00,2.27025,2.27049,2.27025,2.27026,47100000.0
2005-12-14 16:58:00,2.27014,2.27029,2.26978,2.26978,37600000.0
2005-12-14 16:59:00,2.26972,2.27015,2.26972,2.27015,21800000.0
2005-12-14 17:00:00,2.27008,2.2701,2.2693,2.2693,51000000.0
2005-12-14 17:01:00,2.2694,2.26966,2.26937,2.26952,42000000.0
2005-12-14 17:02:00,2.26951,2.26972,2.26947,2.2697,52800000.0
2005-12-14 17:03:00,2.26973,2.26992,2.26968,2.2699,35500000.0
2005-12-14 17:04:00,2.26983,2.27035,2.26983,2.27035,22100000.0
2005-12-14 17:05:00,2.27013,2.27013,2.26937,2.26972,20000000.0
2005-12-14 17:06:00,2.26989,2.27001,2.26968,2.26987,51700000.0
2005-12-14 17:07:00,2.26995,2.27021,2.26973,2.27007,50500000.0
2005-12-14 17:08:00,2.27013,2.27021,2.26993,2.27009,27800000.0
2005-12-14 17:09:00,2.27014,2.27034,2.26998,2.27027,64999999.0
2005-12-14 17:10:00,2.27031,2.2704,2.26994,2.27008,45600000.0
2005-12-14 17:11:00,2.26996,2.27026,2.26988,2.27004,31600000.0
2005-12-14 17:12:00,2.27012,2.27012,2.26989,2.27008,37700000.0
2005-12-14 17:13:00,2.2702,2.2702,2.26989,2.26993,43300000.0
2005-12-14 17:14:00,2.27017,2.2706,2.27017,2.27053,52500000.0
2005-12-14 17:15:00,2.27056,2.27131,2.27056,2.27124,34000000.0
2005-12-14 17:16:00,2.27131,2.2715,2.27117,2.27132,27100000.0
2005-12-14 17:17:00,2.27132,2.27182,2.27126,2.27166,26700000.0
2005-12-14 17:18:00,2.27154,2.2716,2.27108,2.27108,23900000.0
2005-12-14 17:19:00,2.2708,2.2708,2.27027,2.27033,30600000.0
2005-12-14 17:20:00,2.27032,2.27042,2.26972,2.27042,29200000.0
2005-12-14 17:21:00,2.27046,2.27053,2.27018,2.27018,41400000.0
2005-12-14 17:22:00,2.26996,2.27025,2.26983,2.26995,42900000.0
2005-12-14 17:23:00,2.2701,2.2703,2.27008,2.2703,17400000.0
2005-12-14 17:24:00,2.27034,2.27082,2.27031,2.27082,34200000.0
2005-12-14 17:25:00,2.27086,2.27117,2.27085,2.27093,30800000.0
2005-12-14 17:26:00,2.27097,2.27144,2.27097,2.27143,26200000.0
2005-12-14 17:27:00,2.27127,2.27127,2.27095,2.27107,29100000.0
2005-12-14 17:28:00,2.27114,2.27114,2.27083,2.27083,34100000.0
2005-12-14 17:29:00,2.27064,2.27085,2.27045,2.27045,38400000.0
2005-12-14 17:30:00,2.27028,2.2703,2.26993,2.27004,49900000.0
2005-12-14 17:31:00,2.27014,2.27057,2.26998,2.27057,43300000.0
2005-12-14 17:32:00,2.27,2.2704,2.27,2.2704,18400000.0
2005-12-14 17:33:00,2.27052,2.27052,2.27022,2.27038,36000000.0
2005-12-14 17:34:00,2.2705,2.27052,2.26996,2.2702,27900000.0
2005-12-14 17:35:00,2.27038,2.27134,2.27038,2.27134,33600000.0
2005-12-14 17:36:00,2.27155,2.27163,2.27117,2.27117,29400000.0
2005-12-14 17:37:00,2.27065,2.27078,2.27043,2.27043,43000000.0
2005-12-14 17:38:00,2.27056,2.27082,2.27036,2.27082,38800000.0
2005-12-14 17:39:00,2.27062,2.27081,2.27032,2.27037,34000000.0
2005-12-14 17:40:00,2.27068,2.27132,2.27063,2.27132,26500000.0
2005-12-14 17:41:00,2.2714,2.27184,2.27122,2.27183,36500000.0
2005-12-14 17:42:00,2.27171,2.27186,2.27157,2.27158,42200000.0
2005-12-14 17:43:00,2.27151,2.2717,2.27134,2.2717,40300000.0
2005-12-14 17:44:00,2.27156,2.27187,2.27143,2.27178,42800000.0
2005-12-14 17:45:00,2.27191,2.2721,2.27156,2.27185,34500000.0
2005-12-14 17:46:00,2.27183,2.27204,2.2717,2.27192,74200001.0
2005-12-14 17:47:00,2.27179,2.27216,2.27179,2.27216,49400000.0
2005-12-14 17:48:00,2.27184,2.27191,2.27166,2.27186,60700000.0
2005-12-14 17:49:00,2.27177,2.27201,2.27174,2.27179,38900000.0
2005-12-14 17:50:00,2.27183,2.27242,2.27183,2.27228,50700000.0
2005-12-14 17:51:00,2.27223,2.27224,2.27194,2.27194,30499999.0
2005-12-14 17:52:00,2.27209,2.27252,2.27204,2.27204,37600000.0
2005-12-14 17:53:00,2.2719,2.27216,2.27183,2.27186,34000000.0
2005-12-14 17:54:00,2.27178,2.27208,2.27172,2.27195,41500000.0
2005-12-14 17:55:00,2.27191,2.27208,2.27171,2.27189,45299999.0
2005-12-14 17:56:00,2.27182,2.27182,2.27129,2.27129,31000000.0
2005-12-14 17:57:00,2.27099,2.27105,2.27059,2.27066,50800000.0
2005-12-14 17:58:00,2.27061,2.27136,2.27061,2.27136,21600000.0
2005-12-14 17:59:00,2.2712,2.27165,2.27094,2.27154,25900000.0
2005-12-14 18:00:00,2.27173,2.27196,2.2715,2.27152,23800000.0
2005-12-14 18:01:00,2.27157,2.27179,2.27132,2.27147,297600000.0
2005-12-14 18:02:00,2.27145,2.27159,2.2712,2.27131,332899999.0
2005-12-14 18:03:00,2.27124,2.27141,2.27092,2.2713,472400000.0
2005-12-14 18:04:00,2.27138,2.27161,2.27122,2.27142,320500000.0
2005-12-14 18:05:00,2.27142,2.27164,2.27111,2.27125,228600000.0
2005-12-14 18:06:00,2.27132,2.27184,2.27132,2.27167,398699999.0
2005-12-14 18:07:00,2.27175,2.27207,2.27169,2.27207,402200001.0
2005-12-14 18:08:00,2.27189,2.27206,2.27149,2.27149,449299998.0
2005-12-14 18:09:00,2.27134,2.27134,2.27076,2.271,380700000.0
2005-12-14 18:10:00,2.27086,2.27107,2.2705,2.27083,318400000.0
2005-12-14 18:11:00,2.27078,2.27085,2.27038,2.27058,239000000.0
2005-12-14 18:12:00,2.2704,2.2705,2.27019,2.27042,158600000.0
2005-12-14 18:13:00,2.27038,2.27057,2.27031,2.27041,134900000.0
2005-12-14 18:14:00,2.27048,2.27049,2.27002,2.2701,345399998.0
2005-12-14 18:15:00,2.27009,2.27012,2.26969,2.26977,337400000.0
2005-12-14 18:16:00,2.26972,2.26984,2.26918,2.26918,327000000.0
2005-12-14 18:17:00,2.26924,2.26952,2.26907,2.2691,245699999.0
2005-12-14 18:18:00,2.26914,2.26949,2.26914,2.26931,187400000.0
2005-12-14 18:19:00,2.26921,2.26948,2.26906,2.26922,242800000.0
2005-12-14 18:20:00,2.26921,2.26956,2.26912,2.26946,203500000.0
2005-12-14 18:21:00,2.26936,2.26936,2.26891,2.26909,208900000.0
2005-12-14 18:22:00,2.26912,2.26924,2.26892,2.26912,216200000.0
2005-12-14 18:23:00,2.26896,2.269,2.26852,2.26877,323900000.0
2005-12-14 18:24:00,2.2688,2.26889,2.26834,2.26834,305300000.0
2005-12-14 18:25:00,2.26828,2.26862,2.26826,2.26848,329800000.0
2005-12-14 18:26:00,2.26864,2.26929,2.26864,2.26895,362800000.0
2005-12-14 18:27:00,2.26893,2.26923,2.2688,2.26897,342200000.0
2005-12-14 18:28:00,2.26899,2.26927,2.26899,2.26921,185800000.0
2005-12-14 18:29:00,2.26905,2.26905,2.26843,2.26848,251600000.0
2005-12-14 18:30:00,2.26843,2.26863,2.26822,2.26842,255500000.0
2005-12-14 18:31:00,2.26831,2.26857,2.26806,2.26841,165100000.0
2005-12-14 18:32:00,2.26852,2.26893,2.26818,2.26839,125500000.0
2005-12-14 18:33:00,2.26838,2.2684,2.26808,2.26828,269100001.0
2005-12-14 18:34:00,2.26828,2.26834,2.26794,2.26829,468599999.0
2005-12-14 18:35:00,2.26821,2.26821,2.26787,2.26805,194100000.0
2005-12-14 18:36:00,2.268,2.26814,2.2679,2.2679,98200000.0
2005-12-14 18:37:00,2.26791,2.26798,2.26761,2.26769,81200000.0
2005-12-14 18:38:00,2.26762,2.26815,2.26752,2.26752,81800000.0
2005-12-14 18:39:00,2.26752,2.26822,2.26752,2.26794,170300000.0
2005-12-14 18:40:00,2.26814,2.26815,2.26777,2.26777,223300000.0
2005-12-14 18:41:00,2.26775,2.26797,2.26768,2.2677,145300000.0
2005-12-14 18:42:00,2.26769,2.26774,2.26737,2.2676,89900000.0
2005-12-14 18:43:00,2.26749,2.26754,2.26711,2.26754,77100000.0
2005-12-14 18:44:00,2.26776,2.26785,2.2675,2.2676,121500000.0
2005-12-14 18:45:00,2.26766,2.26792,2.26743,2.26748,87900000.0
2005-12-14 18:46:00,2.26741,2.26749,2.26708,2.26708,48200000.0
2005-12-14 18:47:00,2.26685,2.26706,2.2668,2.26695,50100000.0
2005-12-14 18:48:00,2.26664,2.26687,2.2662,2.26675,114100000.0
2005-12-14 18:49:00,2.26705,2.26705,2.26661,2.26661,38600000.0
2005-12-14 18:50:00,2.26644,2.26692,2.26644,2.26692,44100000.0
2005-12-14 18:51:00,2.26691,2.26732,2.26686,2.2671,176500000.0
2005-12-14 18:52:00,2.26694,2.26701,2.26652,2.26678,138200000.0
2005-12-14 18:53:00,2.26687,2.26728,2.26682,2.26712,179900000.0
2005-12-14 18:54:00,2.26717,2.26762,2.26717,2.26746,110400000.0
2005-12-14 18:55:00,2.26752,2.26833,2.26752,2.26765,169900000.0
2005-12-14 18:56:00,2.26762,2.26811,2.26758,2.26809,30600000.0
2005-12-14 18:57:00,2.26817,2.26854,2.26812,2.26813,55100000.0
2005-12-14 18:58:00,2.26815,2.26846,2.26815,2.26829,207200000.0
2005-12-14 18:59:00,2.26837,2.26858,2.26836,2.26858,222200000.0
2005-12-14 19:00:00,2.26845,2.26845,2.26791,2.26813,64900000.0
2005-12-14 19:01:00,2.26795,2.268,2.26795,2.26795,30000000.0
2005-12-14 19:02:00,2.26793,2.26793,2.26763,2.26792,217300000.0
2005-12-14 19:03:00,2.26791,2.26807,2.26777,2.26807,100400000.0
2005-12-14 19:04:00,2.26829,2.26851,2.26829,2.26848,33900000.0
2005-12-14 19:05:00,2.26839,2.26839,2.26816,2.26828,39900000.0
2005-12-14 19:06:00,2.26823,2.26829,2.26789,2.26809,204900000.0
2005-12-14 19:07:00,2.26802,2.26802,2.26749,2.2676,179300000.0
2005-12-14 19:08:00,2.26769,2.26769,2.26678,2.26702,244000001.0
2005-12-14 19:09:00,2.26701,2.26729,2.26694,2.26694,130700000.0
2005-12-14 19:10:00,2.26693,2.26726,2.26681,2.26717,88499999.0
2005-12-14 19:11:00,2.26687,2.26697,2.2667,2.26672,57600000.0
2005-12-14 19:12:00,2.26685,2.26716,2.26685,2.26715,36100000.0
2005-12-14 19:13:00,2.26714,2.26737,2.26707,2.26737,112000000.0
2005-12-14 19:14:00,2.2675,2.2675,2.26712,2.26712,123100000.0
2005-12-14 19:15:00,2.26716,2.26745,2.26715,2.26716,102300000.0
2005-12-14 19:16:00,2.26713,2.26713,2.26677,2.26678,28100000.0
2005-12-14 19:17:00,2.26676,2.26677,2.26658,2.26658,86200000.0
2005-12-14 19:18:00,2.26658,2.26696,2.26658,2.26687,152699999.0
2005-12-14 19:19:00,2.26692,2.2673,2.26691,2.2673,92800000.0
2005-12-14 19:20:00,2.26752,2.26765,2.26726,2.26741,137600000.0
2005-12-14 19:21:00,2.2674,2.26804,2.26733,2.26804,124700000.0
2005-12-14 19:22:00,2.26811,2.26823,2.26792,2.2682,77100000.0
2005-12-14 19:23:00,2.26817,2.26862,2.26815,2.26835,138200000.0
2005-12-14 19:24:00,2.26852,2.26869,2.26849,2.26852,81100000.0
2005-12-14 19:25:00,2.26849,2.26867,2.26833,2.26867,61600000.0
2005-12-14 19:26:00,2.2687,2.2689,2.26863,2.26887,152600000.0
2005-12-14 19:27:00,2.26898,2.26926,2.26882,2.26918,151900000.0
2005-12-14 19:28:00,2.2692,2.26932,2.26896,2.26927,75000000.0
2005-12-14 19:29:00,2.26944,2.27071,2.26944,2.27057,87900000.0
2005-12-14 19:30:00,2.27065,2.27104,2.27053,2.27067,198700000.0
2005-12-14 19:31:00,2.27057,2.27066,2.27021,2.2703,64000000.0
2005-12-14 19:32:00,2.27036,2.27036,2.27001,2.27019,130200000.0
2005-12-14 19:33:00,2.2701,2.2701,2.26971,2.26977,67900000.0
2005-12-14 19:34:00,2.26986,2.27003,2.26962,2.26987,125000000.0
2005-12-14 19:35:00,2.26994,2.27028,2.26978,2.26987,120300000.0
2005-12-14 19:36:00,2.26988,2.26997,2.26975,2.26987,129300000.0
2005-12-14 19:37:00,2.27015,2.27045,2.26975,2.27045,47200000.0
2005-12-14 19:38:00,2.27052,2.2707,2.2704,2.2704,16000000.0
2005-12-14 19:39:00,2.27036,2.27104,2.27036,2.27104,55200000.0
2005-12-14 19:40:00,2.27118,2.27131,2.27094,2.27131,123299999.0
2005-12-14 19:41:00,2.27132,2.27141,2.27107,2.27122,116300000.0
2005-12-14 19:42:00,2.27124,2.27167,2.27115,2.27115,109300000.0
2005-12-14 19:43:00,2.27109,2.27118,2.27091,2.271,70600000.0
2005-12-14 19:44:00,2.27102,2.27111,2.27099,2.271,59800000.0
2005-12-14 19:45:00,2.27098,2.27108,2.27094,2.27095,39600000.0
2005-12-14 19:46:00,2.27107,2.27107,2.27082,2.27085,98200000.0
2005-12-14 19:47:00,2.27068,2.27084,2.27054,2.27067,39900000.0
2005-12-14 19:48:00,2.27049,2.27062,2.2701,2.27025,69400000.0
2005-12-14 19:49:00,2.27034,2.27034,2.26992,2.27021,109100000.0
2005-12-14 19:50:00,2.27013,2.27013,2.26976,2.2699,78000000.0
2005-12-14 19:51:00,2.26992,2.26995,2.26955,2.26961,112400000.0
2005-12-14 19:52:00,2.2696,2.26983,2.2696,2.26967,71100000.0
2005-12-14 19:53:00,2.26971,2.27009,2.26971,2.27007,42700000.0
2005-12-14 19:54:00,2.27021,2.27021,2.26998,2.2701,61100000.0
2005-12-14 19:55:00,2.27027,2.27048,2.27021,2.27028,30600000.0
2005-12-14 19:56:00,2.27051,2.27095,2.27051,2.27052,78400000.0
2005-12-14 19:57:00,2.27054,2.27081,2.27054,2.27081,113900001.0
2005-12-14 19:58:00,2.27084,2.27099,2.27068,2.27068,114300000.0
2005-12-14 19:59:00,2.27071,2.2712,2.27071,2.2712,93200000.0
2005-12-14 20:00:00,2.27127,2.27139,2.27112,2.27129,96500000.0
2005-12-14 20:01:00,2.27122,2.27122,2.27074,2.27089,92900000.0
2005-12-14 20:02:00,2.27079,2.27094,2.27076,2.27093,78100000.0
2005-12-14 20:03:00,2.2709,2.2709,2.27074,2.27075,34400000.0
2005-12-14 20:04:00,2.27095,2.2715,2.27095,2.2715,19300000.0
2005-12-14 20:05:00,2.27162,2.27172,2.27151,2.27151,31600000.0
2005-12-14 20:06:00,2.27138,2.27188,2.27129,2.27178,34600000.0
2005-12-14 20:07:00,2.27188,2.27188,2.27142,2.27146,53700001.0
2005-12-14 20:08:00,2.27149,2.27194,2.27126,2.27138,87100000.0
2005-12-14 20:09:00,2.27137,2.27143,2.27127,2.27132,36700000.0
2005-12-14 20:10:00,2.27126,2.27126,2.27103,2.27111,39500000.0
2005-12-14 20:11:00,2.27097,2.27122,2.27097,2.27117,50600000.0
2005-12-14 20:12:00,2.27116,2.27159,2.27107,2.27134,106000000.0
2005-12-14 20:13:00,2.2712,2.27132,2.27058,2.27132,162800000.0
2005-12-14 20:14:00,2.27145,2.27185,2.27124,2.27135,108500000.0
2005-12-14 20:15:00,2.27142,2.27163,2.27118,2.27125,243200000.0
2005-12-14 20:16:00,2.27132,2.27182,2.27123,2.27176,144800000.0
2005-12-14 20:17:00,2.27178,2.27243,2.27172,2.27243,30800000.0
2005-12-14 20:18:00,2.2727,2.27289,2.27247,2.27268,75000000.0
2005-12-14 20:19:00,2.27269,2.27309,2.27269,2.27285,110700000.0
2005-12-14 20:20:00,2.27307,2.27332,2.27293,2.27293,242700001.0
2005-12-14 20:21:00,2.27288,2.27319,2.27288,2.27319,75000000.0
2005-12-14 20:22:00,2.27316,2.2732,2.27293,2.27315,80800000.0
2005-12-14 20:23:00,2.27317,2.27332,2.27306,2.27315,147699999.0
2005-12-14 20:24:00,2.27296,2.27296,2.27267,2.27291,62000000.0
2005-12-14 20:25:00,2.27289,2.27302,2.27278,2.27278,157300000.0
2005-12-14 20:26:00,2.27288,2.2731,2.27275,2.27275,125700001.0
2005-12-14 20:27:00,2.27262,2.27277,2.2726,2.2727,115800000.0
2005-12-14 20:28:00,2.2725,2.2725,2.27208,2.27208,211200000.0
2005-12-14 20:29:00,2.27207,2.27217,2.27178,2.27191,185800000.0
2005-12-14 20:30:00,2.27181,2.27181,2.27132,2.27145,354800000.0
2005-12-14 20:31:00,2.27128,2.27128,2.27053,2.27082,196300000.0
2005-12-14 20:32:00,2.27088,2.27111,2.27068,2.27071,345200000.0
2005-12-14 20:33:00,2.27064,2.27094,2.2706,2.27078,91500000.0
2005-12-14 20:34:00,2.27087,2.27128,2.27087,2.27116,75100000.0
2005-12-14 20:35:00,2.27129,2.27155,2.27124,2.27155,42600000.0
2005-12-14 20:36:00,2.27166,2.27205,2.27153,2.27205,49000000.0
2005-12-14 20:37:00,2.27196,2.27208,2.27172,2.2718,110800000.0
2005-12-14 20:38:00,2.27181,2.27205,2.27163,2.27186,157600000.0
2005-12-14 20:39:00,2.27189,2.2719,2.27178,2.27185,122300000.0
2005-12-14 20:40:00,2.27192,2.27205,2.27177,2.27203,129400000.0
2005-12-14 20:41:00,2.27207,2.27207,2.27188,2.27188,112300001.0
2005-12-14 20:42:00,2.27194,2.27223,2.27185,2.27185,85200000.0
2005-12-14 20:43:00,2.27185,2.27212,2.27132,2.2716,63800000.0
2005-12-14 20:44:00,2.27165,2.27183,2.27163,2.27167,209300000.0
2005-12-14 20:45:00,2.27165,2.2719,2.27157,2.27173,43200000.0
2005-12-14 20:46:00,2.27163,2.27183,2.27148,2.27177,24000000.0
2005-12-14 20:47:00,2.2718,2.27192,2.27144,2.27144,148900000.0
2005-12-14 20:48:00,2.27143,2.27167,2.27143,2.27144,166200000.0
2005-12-14 20:49:00,2.27153,2.27163,2.27124,2.27144,120000000.0
2005-12-14 20:50:00,2.27148,2.27184,2.27148,2.27172,188199999.0
2005-12-14 20:51:00,2.27175,2.27188,2.27164,2.27164,128700000.0
2005-12-14 20:52:00,2.27166,2.27245,2.27161,2.27198,143000000.0
2005-12-14 20:53:00,2.27195,2.27199,2.27144,2.2719,237700001.0
2005-12-14 20:54:00,2.2719,2.27194,2.27139,2.27179,156000000.0
2005-12-14 20:55:00,2.27166,2.27172,2.27148,2.27153,47800001.0
2005-12-14 20:56:00,2.27134,2.27192,2.27134,2.27159,252500001.0
2005-12-14 20:57:00,2.27164,2.27228,2.27164,2.2718,343500001.0
2005-12-14 20:58:00,2.27191,2.27238,2.27172,2.27189,216300000.0
2005-12-14 20:59:00,2.27201,2.27284,2.27201,2.27271,246900001.0
2005-12-14 21:00:00,2.27265,2.27265,2.27212,2.27233,217400001.0
2005-12-14 21:01:00,2.27252,2.27305,2.27243,2.27292,302500000.0
2005-12-14 21:02:00,2.27295,2.27303,2.2726,2.27271,105900000.0
2005-12-14 21:03:00,2.2727,2.27292,2.2727,2.27292,74100000.0
2005-12-14 21:04:00,2.27294,2.27322,2.27279,2.27298,56300000.0
2005-12-14 21:05:00,2.27287,2.27295,2.27272,2.27272,59500000.0
2005-12-14 21:06:00,2.27259,2.27259,2.27228,2.27255,55300000.0
2005-12-14 21:07:00,2.27253,2.27281,2.27248,2.27272,28100000.0
2005-12-14 21:08:00,2.27286,2.27286,2.27239,2.27265,35000000.0
2005-12-14 21:09:00,2.27252,2.27254,2.27209,2.27209,57900000.0
2005-12-14 21:10:00,2.27203,2.2721,2.27194,2.2721,92700000.0
2005-12-14 21:11:00,2.27219,2.27275,2.27219,2.27259,118500000.0
2005-12-14 21:12:00,2.2727,2.27289,2.27266,2.27289,53399999.0
2005-12-14 21:13:00,2.27293,2.27333,2.27284,2.27284,120900000.0
2005-12-14 21:14:00,2.27308,2.27343,2.27292,2.27299,157200000.0
2005-12-14 21:15:00,2.27298,2.27306,2.27269,2.27269,151400000.0
2005-12-14 21:16:00,2.27268,2.27311,2.27246,2.27283,140500000.0
2005-12-14 21:17:00,2.27288,2.27291,2.27256,2.27268,142800000.0
2005-12-14 21:18:00,2.27242,2.27266,2.27235,2.27249,137700000.0
2005-12-14 21:19:00,2.27256,2.27293,2.27243,2.2726,78700001.0
2005-12-14 21:20:00,2.27271,2.2733,2.27239,2.27239,192400000.0
2005-12-14 21:21:00,2.27236,2.27279,2.27232,2.27269,246000000.0
2005-12-14 21:22:00,2.27268,2.27273,2.27244,2.27252,176799999.0
2005-12-14 21:23:00,2.27264,2.27264,2.27228,2.27253,129500001.0
2005-12-14 21:24:00,2.27257,2.27289,2.27235,2.2724,63700000.0
2005-12-14 21:25:00,2.27227,2.27235,2.27213,2.27226,53700000.0
2005-12-14 21:26:00,2.27246,2.27285,2.27246,2.27285,31500000.0
2005-12-14 21:27:00,2.27283,2.27298,2.27269,2.27269,67100000.0
2005-12-14 21:28:00,2.27261,2.27261,2.27218,2.2725,101000000.0
2005-12-14 21:29:00,2.27252,2.27257,2.2723,2.27241,49900000.0
2005-12-14 21:30:00,2.27257,2.27295,2.27254,2.27295,36300000.0
2005-12-14 21:31:00,2.27281,2.27281,2.27235,2.27239,14400000.0
2005-12-14 21:32:00,2.27251,2.27251,2.27208,2.27216,166600000.0
2005-12-14 21:33:00,2.27224,2.27259,2.27224,2.27224,102600000.0
2005-12-14 21:34:00,2.27239,2.27279,2.27239,2.27248,111300000.0
2005-12-14 21:35:00,2.27262,2.27262,2.27189,2.27198,48000000.0
2005-12-14 21:36:00,2.27195,2.27195,2.27183,2.27191,36800000.0
2005-12-14 21:37:00,2.27184,2.27191,2.27149,2.27156,64200000.0
2005-12-14 21:38:00,2.27157,2.27194,2.27157,2.2718,69900000.0
2005-12-14 21:39:00,2.27181,2.27193,2.27156,2.27156,30200000.0
2005-12-14 21:40:00,2.27158,2.27161,2.27138,2.27138,38300000.0
2005-12-14 21:41:00,2.27125,2.27134,2.27123,2.27123,35700000.0
2005-12-14 21:42:00,2.27117,2.2714,2.27107,2.27124,102600000.0
2005-12-14 21:43:00,2.27118,2.2713,2.27098,2.27098,74100000.0
2005-12-14 21:44:00,2.27101,2.27121,2.271,2.2712,90600000.0
2005-12-14 21:45:00,2.27113,2.27113,2.27073,2.27073,70700000.0
2005-12-14 21:46:00,2.27087,2.27087,2.27065,2.27065,64200000.0
2005-12-14 21:47:00,2.27063,2.27106,2.27063,2.27082,147500000.0
2005-12-14 21:48:00,2.27084,2.27099,2.27081,2.27084,55400000.0
2005-12-14 21:49:00,2.27081,2.27103,2.27016,2.27027,104100000.0
2005-12-14 21:50:00,2.27029,2.27036,2.26997,2.27036,38400000.0
2005-12-14 21:51:00,2.27057,2.27073,2.27052,2.27073,27900000.0
2005-12-14 21:52:00,2.27065,2.27071,2.27046,2.27065,110100000.0
2005-12-14 21:53:00,2.27075,2.27089,2.27059,2.27068,43600000.0
2005-12-14 21:54:00,2.27074,2.27081,2.27062,2.27068,17200000.0
2005-12-14 21:55:00,2.27084,2.27111,2.27084,2.2709,86500001.0
2005-12-14 21:56:00,2.27082,2.27082,2.27052,2.27065,42600000.0
2005-12-14 21:57:00,2.2709,2.27162,2.2709,2.27162,38300000.0
2005-12-14 21:58:00,2.2715,2.27197,2.2714,2.27197,33900000.0
2005-12-14 21:59:00,2.27194,2.27197,2.27114,2.27114,133800000.0
2005-12-14 22:00:00,2.27113,2.27137,2.27111,2.27112,68700000.0
2005-12-14 22:01:00,2.27118,2.27124,2.27099,2.27099,19000000.0
2005-12-14 22:02:00,2.2708,2.27097,2.27065,2.27065,127000000.0
2005-12-14 22:03:00,2.27081,2.27098,2.27076,2.27098,28100000.0
2005-12-14 22:04:00,2.27085,2.27088,2.27062,2.27081,116000000.0
2005-12-14 22:05:00,2.27078,2.27078,2.27061,2.27061,84600000.0
2005-12-14 22:06:00,2.27056,2.27065,2.27045,2.27065,39300000.0
2005-12-14 22:07:00,2.27078,2.27091,2.27078,2.27089,28800000.0
2005-12-14 22:08:00,2.27092,2.2711,2.27092,2.2711,14900000.0
2005-12-14 22:09:00,2.27112,2.27122,2.27107,2.2711,41000000.0
2005-12-14 22:10:00,2.27122,2.2713,2.27119,2.2713,23600000.0
2005-12-14 22:11:00,2.27142,2.27153,2.27142,2.27143,27900000.0
2005-12-14 22:12:00,2.27146,2.2717,2.27146,2.2717,65200000.0
2005-12-14 22:13:00,2.27172,2.27187,2.2717,2.27187,54300000.0
2005-12-14 22:14:00,2.27201,2.27201,2.27198,2.27198,23800000.0
2005-12-14 22:15:00,2.27184,2.27216,2.27175,2.27199,110200000.0
2005-12-14 22:16:00,2.272,2.27217,2.27187,2.27192,114600000.0
2005-12-14 22:17:00,2.27206,2.27209,2.27184,2.27184,36000000.0
2005-12-14 22:18:00,2.27201,2.27255,2.27201,2.27255,22100000.0
2005-12-14 22:19:00,2.27256,2.27256,2.27238,2.27241,42400000.0
2005-12-14 22:20:00,2.27234,2.27251,2.27234,2.27251,37400000.0
2005-12-14 22:21:00,2.27264,2.2728,2.27263,2.27277,31600000.0
2005-12-14 22:22:00,2.27278,2.27297,2.27275,2.27294,107300000.0
2005-12-14 22:23:00,2.27291,2.27313,2.27281,2.27281,63200000.0
2005-12-14 22:24:00,2.2727,2.2728,2.27263,2.2728,41800000.0
2005-12-14 22:25:00,2.27268,2.27268,2.27231,2.27245,43300000.0
2005-12-14 22:26:00,2.27256,2.27265,2.27242,2.27265,31800000.0
2005-12-14 22:27:00,2.27251,2.27253,2.27243,2.27248,34300000.0
2005-12-14 22:28:00,2.27257,2.27263,2.27249,2.27261,41600000.0
2005-12-14 22:29:00,2.27257,2.27265,2.27249,2.27254,145200000.0
2005-12-14 22:30:00,2.27245,2.27273,2.2722,2.27252,108400000.0
2005-12-14 22:31:00,2.27264,2.27278,2.27264,2.27273,22300000.0
2005-12-14 22:32:00,2.27273,2.27273,2.27243,2.27258,26300000.0
2005-12-14 22:33:00,2.27256,2.27256,2.2721,2.27219,57100000.0
2005-12-14 22:34:00,2.27213,2.27221,2.27196,2.27196,54700000.0
2005-12-14 22:35:00,2.27197,2.27197,2.27173,2.27174,57699998.0
2005-12-14 22:36:00,2.27174,2.27174,2.27132,2.27132,32600000.0
2005-12-14 22:37:00,2.27133,2.27155,2.27133,2.27155,44300000.0
2005-12-14 22:38:00,2.27172,2.27184,2.27169,2.2717,59400000.0
2005-12-14 22:39:00,2.27155,2.27156,2.27144,2.27144,7700000.0
2005-12-14 22:40:00,2.27146,2.27171,2.27139,2.2717,46300001.0
2005-12-14 22:41:00,2.27176,2.27206,2.27176,2.27184,26800000.0
2005-12-14 22:42:00,2.2719,2.27229,2.27187,2.27206,43000000.0
2005-12-14 22:43:00,2.27202,2.27217,2.27195,2.27195,123400000.0
2005-12-14 22:44:00,2.27192,2.27201,2.27182,2.27185,94600000.0
2005-12-14 22:45:00,2.27183,2.27218,2.27183,2.27198,37900000.0
2005-12-14 22:46:00,2.27203,2.27208,2.27195,2.272,101900000.0
2005-12-14 22:47:00,2.27221,2.27259,2.27221,2.27245,33800000.0
2005-12-14 22:48:00,2.27242,2.27285,2.27242,2.27279,67300000.0
2005-12-14 22:49:00,2.27289,2.27303,2.27278,2.27283,82700000.0
2005-12-14 22:50:00,2.27282,2.27286,2.27277,2.27277,17100000.0
2005-12-14 22:51:00,2.27271,2.27277,2.2726,2.27274,106200000.0
2005-12-14 22:52:00,2.27277,2.27316,2.27277,2.27309,60000000.0
2005-12-14 22:53:00,2.27311,2.27318,2.27311,2.27315,17600000.0
2005-12-14 22:54:00,2.27306,2.27306,2.27298,2.273,29000000.0
2005-12-14 22:55:00,2.27283,2.27283,2.27255,2.27275,49600000.0
2005-12-14 22:56:00,2.27291,2.27307,2.27291,2.273,14600000.0
2005-12-14 22:57:00,2.2731,2.2731,2.27286,2.27289,28100000.0
2005-12-14 22:58:00,2.27269,2.27303,2.27269,2.2728,39200000.0
2005-12-14 22:59:00,2.27261,2.27261,2.27213,2.2722,52800000.0
2005-12-14 23:00:00,2.27192,2.27205,2.27192,2.27205,8600000.0
2005-12-14 23:01:00,2.27231,2.27268,2.27231,2.27268,23000000.0
2005-12-14 23:02:00,2.2727,2.27295,2.2727,2.27295,31900000.0
2005-12-14 23:03:00,2.27282,2.27282,2.27278,2.27278,7200000.0
2005-12-14 23:04:00,2.2726,2.2726,2.27235,2.27235,18200000.0
2005-12-14 23:05:00,2.27206,2.27206,2.27201,2.27201,5600000.0
2005-12-14 23:06:00,2.27173,2.27187,2.27159,2.27187,20400000.0
2005-12-14 23:07:00,2.27188,2.27188,2.27154,2.27154,15700000.0
2005-12-14 23:08:00,2.27178,2.27186,2.27169,2.27186,16600000.0
2005-12-14 23:09:00,2.27157,2.27185,2.27157,2.27174,39400000.0
2005-12-14 23:10:00,2.27155,2.27166,2.27151,2.2716,35600000.0
2005-12-14 23:11:00,2.2716,2.272,2.2716,2.2719,31300000.0
2005-12-14 23:12:00,2.27193,2.27218,2.27193,2.2721,41700000.0
2005-12-14 23:13:00,2.27212,2.27218,2.27205,2.27218,29500000.0
2005-12-14 23:14:00,2.27216,2.27239,2.27212,2.27236,35200001.0
2005-12-14 23:15:00,2.27248,2.27249,2.27243,2.27243,24000000.0
2005-12-14 23:16:00,2.27238,2.27238,2.27199,2.27205,34700000.0
2005-12-14 23:17:00,2.27207,2.27218,2.27191,2.27191,20700000.0
2005-12-14 23:18:00,2.27184,2.27207,2.27184,2.2719,41800000.0
2005-12-14 23:19:00,2.2719,2.27206,2.27183,2.27183,14800000.0
2005-12-14 23:20:00,2.27183,2.27183,2.27135,2.27169,42300000.0
2005-12-14 23:21:00,2.27181,2.27207,2.2717,2.27184,36700000.0
2005-12-14 23:22:00,2.27203,2.27203,2.27197,2.272,41200000.0
2005-12-14 23:23:00,2.27205,2.27221,2.272,2.27216,35000000.0
2005-12-14 23:24:00,2.27216,2.27223,2.27212,2.27221,16700000.0
2005-12-14 23:25:00,2.27225,2.27225,2.27207,2.27213,31600000.0
2005-12-14 23:26:00,2.27214,2.27219,2.27195,2.27219,28000000.0
2005-12-14 23:27:00,2.27211,2.27232,2.27211,2.27226,22600000.0
2005-12-14 23:28:00,2.27242,2.27249,2.27216,2.27248,44700000.0
2005-12-14 23:29:00,2.27254,2.2726,2.27249,2.2726,16800000.0
2005-12-14 23:30:00,2.27258,2.27258,2.27243,2.27252,20700000.0
2005-12-14 23:31:00,2.27244,2.27256,2.27232,2.27232,48500000.0
2005-12-14 23:32:00,2.27242,2.27242,2.27208,2.27228,29000000.0
2005-12-14 23:33:00,2.27237,2.27256,2.27226,2.27226,45600000.0
2005-12-14 23:34:00,2.27229,2.27256,2.27227,2.27245,22000000.0
2005-12-14 23:35:00,2.27226,2.27245,2.27208,2.27212,70800000.0
2005-12-14 23:36:00,2.27232,2.27255,2.27232,2.27255,7200000.0
2005-12-14 23:37:00,2.27264,2.27286,2.27264,2.27273,20000000.0
2005-12-14 23:38:00,2.27278,2.27289,2.27268,2.27278,41700000.0
2005-12-14 23:39:00,2.27269,2.27289,2.27261,2.27278,51100000.0
2005-12-14 23:40:00,2.27277,2.27277,2.27263,2.27276,37400000.0
2005-12-14 23:41:00,2.27273,2.27273,2.27263,2.27263,52600000.0
2005-12-14 23:42:00,2.27273,2.27273,2.27262,2.2727,17800000.0
2005-12-14 23:43:00,2.27276,2.27281,2.27247,2.27271,41000000.0
2005-12-14 23:44:00,2.27285,2.27285,2.27283,2.27283,9600000.0
2005-12-14 23:45:00,2.27312,2.27317,2.27302,2.27312,26000000.0
2005-12-14 23:46:00,2.27298,2.27298,2.27272,2.27296,55200000.0
2005-12-14 23:47:00,2.2728,2.2728,2.27254,2.27254,29800000.0
2005-12-14 23:48:00,2.27246,2.27246,2.27216,2.27223,33800000.0
2005-12-14 23:49:00,2.27233,2.27233,2.27208,2.27215,21000000.0
2005-12-14 23:50:00,2.27199,2.27242,2.27199,2.27209,49300001.0
2005-12-14 23:51:00,2.27224,2.27255,2.27224,2.27251,45900000.0
2005-12-14 23:52:00,2.27242,2.27242,2.27215,2.27223,22100000.0
2005-12-14 23:53:00,2.2721,2.27226,2.27206,2.27206,32100000.0
2005-12-14 23:54:00,2.27225,2.27245,2.27225,2.27238,20800000.0
2005-12-14 23:55:00,2.27225,2.27244,2.27225,2.27226,21200000.0
2005-12-14 23:56:00,2.27234,2.27235,2.27215,2.27215,33100000.0
2005-12-14 23:57:00,2.2722,2.27251,2.2722,2.27242,26400000.0
2005-12-14 23:58:00,2.27262,2.27268,2.27243,2.27243,32000000.0
2005-12-14 23:59:00,2.27238,2.2725,2.27233,2.2725,20100000.0
2005-12-15 00:00:00,2.27235,2.27248,2.27235,2.2724,36400000.0
2005-12-15 00:01:00,2.2714,2.27235,2.2714,2.27172,48400000.0
2005-12-15 00:02:00,2.27165,2.27186,2.27141,2.2716,30600000.0
2005-12-15 00:03:00,2.27194,2.27222,2.27187,2.27216,31000000.0
2005-12-15 00:04:00,2.27221,2.27239,2.27189,2.27218,48300000.0
2005-12-15 00:05:00,2.27237,2.27253,2.27207,2.27238,46600000.0
2005-12-15 00:06:00,2.2722,2.27283,2.27204,2.27252,65700000.0
2005-12-15 00:07:00,2.27241,2.27257,2.27215,2.27241,34200000.0
2005-12-15 00:08:00,2.27239,2.27245,2.27177,2.27201,36600000.0
2005-12-15 00:09:00,2.27256,2.27256,2.27161,2.27185,52400000.0
2005-12-15 00:10:00,2.27191,2.27205,2.27143,2.27177,49900000.0
2005-12-15 00:11:00,2.27183,2.27213,2.2716,2.27163,36600000.0
2005-12-15 00:12:00,2.27197,2.27204,2.27149,2.27188,31400000.0
2005-12-15 00:13:00,2.27185,2.27199,2.27157,2.27178,45000000.0
2005-12-15 00:14:00,2.27178,2.27211,2.27148,2.27161,34200000.0
2005-12-15 00:15:00,2.27136,2.27191,2.27125,2.27177,21600000.0
2005-12-15 00:16:00,2.27209,2.27209,2.27157,2.27185,27900000.0
2005-12-15 00:17:00,2.27171,2.27228,2.27153,2.27214,38800000.0
2005-12-15 00:18:00,2.27168,2.27202,2.27153,2.27188,34600000.0
2005-12-15 00:19:00,2.2721,2.2721,2.27153,2.27164,34000000.0
2005-12-15 00:20:00,2.27188,2.27211,2.2716,2.27198,44200000.0
2005-12-15 00:21:00,2.27178,2.27272,2.27161,2.27256,35200000.0
2005-12-15 00:22:00,2.27267,2.27273,2.27191,2.27237,39500000.0
2005-12-15 00:23:00,2.27205,2.27279,2.27192,2.27216,50400000.0
2005-12-15 00:24:00,2.2723,2.27253,2.27214,2.27248,33800000.0
2005-12-15 00:25:00,2.27275,2.27276,2.27238,2.27269,37100000.0
2005-12-15 00:26:00,2.27275,2.273,2.27211,2.27211,42700000.0
2005-12-15 00:27:00,2.27251,2.27293,2.27235,2.2728,45600000.0
2005-12-15 00:28:00,2.27287,2.2732,2.27246,2.27251,45200000.0
2005-12-15 00:29:00,2.27258,2.27292,2.27251,2.27258,43400000.0
2005-12-15 00:30:00,2.27295,2.27298,2.27247,2.27291,35700000.0
2005-12-15 00:31:00,2.27271,2.27312,2.27261,2.27306,33100000.0
2005-12-15 00:32:00,2.27273,2.27309,2.27249,2.27297,26400000.0
2005-12-15 00:33:00,2.27301,2.27319,2.27254,2.27267,41300000.0
2005-12-15 00:34:00,2.27248,2.273,2.2724,2.27249,36600000.0
2005-12-15 00:35:00,2.27302,2.27323,2.27229,2.2728,46600001.0
2005-12-15 00:36:00,2.27288,2.27317,2.27272,2.27312,36700000.0
2005-12-15 00:37:00,2.27327,2.27327,2.27256,2.27256,36600000.0
2005-12-15 00:38:00,2.2726,2.27319,2.2726,2.27319,51000000.0
2005-12-15 00:39:00,2.2729,2.27333,2.27248,2.27324,48900000.0
2005-12-15 00:40:00,2.27329,2.27329,2.2724,2.27318,34000000.0
2005-12-15 00:41:00,2.27347,2.27347,2.27259,2.2728,29700000.0
2005-12-15 00:42:00,2.27306,2.27313,2.27288,2.27298,39900000.0
2005-12-15 00:43:00,2.27325,2.27325,2.273,2.2731,18800000.0
2005-12-15 00:44:00,2.27319,2.27343,2.2731,2.27332,36300000.0
2005-12-15 00:45:00,2.27322,2.27322,2.27295,2.27316,25800000.0
2005-12-15 00:46:00,2.27322,2.27341,2.27319,2.27319,29200000.0
2005-12-15 00:47:00,2.27318,2.27326,2.27286,2.27286,21600000.0
2005-12-15 00:48:00,2.27282,2.27282,2.27257,2.27257,31500001.0
2005-12-15 00:49:00,2.2724,2.2725,2.27216,2.27224,47900001.0
2005-12-15 00:50:00,2.27229,2.27243,2.2721,2.27228,43600000.0
2005-12-15 00:51:00,2.27242,2.27274,2.27236,2.27274,32200000.0
2005-12-15 00:52:00,2.27272,2.27285,2.27257,2.27279,24200000.0
2005-12-15 00:53:00,2.27282,2.27282,2.27252,2.27252,46700000.0
2005-12-15 00:54:00,2.27234,2.27235,2.27203,2.2723,16800000.0
2005-12-15 00:55:00,2.27247,2.27278,2.27229,2.27229,22700000.0
2005-12-15 00:56:00,2.27217,2.27235,2.27216,2.27231,22400000.0
2005-12-15 00:57:00,2.2722,2.27246,2.27185,2.27246,25600000.0
2005-12-15 00:58:00,2.27251,2.2727,2.27246,2.27249,24700000.0
2005-12-15 00:59:00,2.27257,2.27259,2.27192,2.27236,22700000.0
2005-12-15 01:00:00,2.27254,2.27254,2.27191,2.27249,60700000.0
2005-12-15 01:01:00,2.27251,2.27261,2.27207,2.27234,40900000.0
2005-12-15 01:02:00,2.27231,2.27255,2.27175,2.27175,41000000.0
2005-12-15 01:03:00,2.27182,2.27251,2.27182,2.27208,36300000.0
2005-12-15 01:04:00,2.27204,2.27217,2.27194,2.27216,32800000.0
2005-12-15 01:05:00,2.27254,2.27275,2.27254,2.27263,14000000.0
2005-12-15 01:06:00,2.27255,2.27258,2.27249,2.27258,32000000.0
2005-12-15 01:07:00,2.27243,2.27274,2.2724,2.27274,32500000.0
2005-12-15 01:08:00,2.27264,2.27264,2.27253,2.27261,18600000.0
2005-12-15 01:09:00,2.27261,2.27282,2.27249,2.27255,34500000.0
2005-12-15 01:10:00,2.27264,2.27294,2.27255,2.27285,62700000.0
2005-12-15 01:11:00,2.2728,2.27291,2.27254,2.27255,41000000.0
2005-12-15 01:12:00,2.27261,2.27282,2.27261,2.27277,33200000.0
2005-12-15 01:13:00,2.27278,2.27304,2.27278,2.27304,13300000.0
2005-12-15 01:14:00,2.27304,2.27317,2.27296,2.27303,35800000.0
2005-12-15 01:15:00,2.27309,2.27326,2.27309,2.27316,35200000.0
2005-12-15 01:16:00,2.2733,2.2733,2.27308,2.27308,30800000.0
2005-12-15 01:17:00,2.27315,2.27335,2.2731,2.2732,24900000.0
2005-12-15 01:18:00,2.2732,2.2732,2.27313,2.2732,27700000.0
2005-12-15 01:19:00,2.27315,2.27315,2.27315,2.27315,4600000.0
2005-12-15 01:20:00,2.27306,2.27337,2.27306,2.27307,48100000.0
2005-12-15 01:21:00,2.27307,2.2731,2.27298,2.27307,28800000.0
2005-12-15 01:22:00,2.27306,2.27317,2.27295,2.27295,18500000.0
2005-12-15 01:23:00,2.27287,2.27308,2.27287,2.27306,24200000.0
2005-12-15 01:24:00,2.27322,2.27322,2.2729,2.273,26300000.0
2005-12-15 01:25:00,2.27302,2.27332,2.27302,2.27324,44900000.0
2005-12-15 01:26:00,2.27302,2.27304,2.27292,2.27295,32000000.0
2005-12-15 01:27:00,2.27301,2.27331,2.27295,2.273,35100000.0
2005-12-15 01:28:00,2.27299,2.27327,2.27299,2.27308,18800000.0
2005-12-15 01:29:00,2.27313,2.27316,2.27265,2.27265,24100000.0
2005-12-15 01:30:00,2.27258,2.27299,2.27258,2.27289,65000001.0
2005-12-15 01:31:00,2.27276,2.27283,2.27269,2.27283,42200000.0
2005-12-15 01:32:00,2.27283,2.27283,2.27275,2.27275,15000000.0
2005-12-15 01:33:00,2.27274,2.2729,2.2727,2.2729,43400000.0
2005-12-15 01:34:00,2.27296,2.27344,2.27296,2.27311,31800000.0
2005-12-15 01:35:00,2.27322,2.27333,2.27305,2.27333,44400000.0
2005-12-15 01:36:00,2.27326,2.27342,2.27314,2.27329,27000000.0
2005-12-15 01:37:00,2.27324,2.27349,2.27318,2.27318,24300000.0
2005-12-15 01:38:00,2.27313,2.27313,2.27297,2.27306,36599999.0
2005-12-15 01:39:00,2.27296,2.27314,2.27286,2.27286,48799999.0
2005-12-15 01:40:00,2.27307,2.27336,2.27302,2.27315,26500000.0
2005-12-15 01:41:00,2.27317,2.27343,2.27299,2.27325,46800000.0
2005-12-15 01:42:00,2.27318,2.27332,2.27314,2.27327,30800000.0
2005-12-15 01:43:00,2.27298,2.27353,2.27292,2.27324,31200000.0
2005-12-15 01:44:00,2.27326,2.27326,2.27297,2.27309,60300000.0
2005-12-15 01:45:00,2.27378,2.27497,2.27378,2.27465,27900000.0
2005-12-15 01:46:00,2.27463,2.275,2.27442,2.27451,21300000.0
2005-12-15 01:47:00,2.27454,2.27454,2.27445,2.27447,10800000.0
2005-12-15 01:48:00,2.27425,2.27425,2.27354,2.27354,36500000.0
2005-12-15 01:49:00,2.27348,2.27403,2.27339,2.27403,28200000.0
2005-12-15 01:50:00,2.2739,2.27424,2.27387,2.27397,37200000.0
2005-12-15 01:51:00,2.2739,2.27421,2.27374,2.27415,26800000.0
2005-12-15 01:52:00,2.27423,2.27452,2.27414,2.27448,49400000.0
2005-12-15 01:53:00,2.27446,2.2745,2.27411,2.27419,19400000.0
2005-12-15 01:54:00,2.2744,2.27477,2.2744,2.27463,50900000.0
2005-12-15 01:55:00,2.27476,2.27495,2.27469,2.27469,41500000.0
2005-12-15 01:56:00,2.27468,2.27501,2.27468,2.27479,35200000.0
2005-12-15 01:57:00,2.27498,2.2751,2.27464,2.27468,28900000.0
2005-12-15 01:58:00,2.27458,2.27478,2.27451,2.27455,29900000.0
2005-12-15 01:59:00,2.27442,2.2747,2.27442,2.27459,54000000.0
2005-12-15 02:00:00,2.27459,2.27484,2.27457,2.2746,26400000.0
2005-12-15 02:01:00,2.27434,2.27456,2.27421,2.27421,35400000.0
2005-12-15 02:02:00,2.27415,2.27421,2.27347,2.27347,49700001.0
2005-12-15 02:03:00,2.27317,2.27317,2.27293,2.27298,40700000.0
2005-12-15 02:04:00,2.27323,2.27379,2.27323,2.27358,50600000.0
2005-12-15 02:05:00,2.27369,2.27398,2.27363,2.27396,53300000.0
2005-12-15 02:06:00,2.27379,2.27386,2.27361,2.27384,34000000.0
2005-12-15 02:07:00,2.27379,2.27394,2.27379,2.27388,34600000.0
2005-12-15 02:08:00,2.27369,2.27369,2.27338,2.27338,24400000.0
2005-12-15 02:09:00,2.27357,2.27357,2.27269,2.27269,47900000.0
2005-12-15 02:10:00,2.27283,2.27292,2.27257,2.27272,24800000.0
2005-12-15 02:11:00,2.27264,2.27297,2.27263,2.27297,33400000.0
2005-12-15 02:12:00,2.27311,2.27311,2.27258,2.27292,26200000.0
2005-12-15 02:13:00,2.27276,2.27279,2.27264,2.27279,15100000.0
2005-12-15 02:14:00,2.27313,2.27331,2.27288,2.27288,18000000.0
2005-12-15 02:15:00,2.27276,2.27298,2.27272,2.27284,45500000.0
2005-12-15 02:16:00,2.27276,2.27293,2.27275,2.27293,19400000.0
2005-12-15 02:17:00,2.27306,2.27309,2.27291,2.27301,37100000.0
2005-12-15 02:18:00,2.27311,2.27373,2.27311,2.2736,34300000.0
2005-12-15 02:19:00,2.2735,2.27367,2.2735,2.27357,16600000.0
2005-12-15 02:20:00,2.27358,2.27442,2.27358,2.27442,23200000.0
2005-12-15 02:21:00,2.27436,2.27439,2.27428,2.27428,26600000.0
2005-12-15 02:22:00,2.27443,2.2745,2.27419,2.2744,33000000.0
2005-12-15 02:23:00,2.27442,2.27442,2.27431,2.27431,27900000.0
2005-12-15 02:24:00,2.27433,2.27442,2.27419,2.27439,33100000.0
2005-12-15 02:25:00,2.2745,2.27463,2.27441,2.27441,19200000.0
2005-12-15 02:26:00,2.27456,2.27456,2.27427,2.27443,33600000.0
2005-12-15 02:27:00,2.27444,2.2745,2.27433,2.27439,26900000.0
2005-12-15 02:28:00,2.27452,2.27452,2.27433,2.27442,13700000.0
2005-12-15 02:29:00,2.27405,2.27446,2.27405,2.27427,76700000.0
2005-12-15 02:30:00,2.27445,2.27462,2.27445,2.27447,36100000.0
2005-12-15 02:31:00,2.27436,2.27436,2.27409,2.27426,42900000.0
2005-12-15 02:32:00,2.27412,2.27428,2.27383,2.274,23200000.0
2005-12-15 02:33:00,2.27416,2.2743,2.27394,2.27394,25400000.0
2005-12-15 02:34:00,2.27397,2.27419,2.27373,2.27373,38200000.0
2005-12-15 02:35:00,2.27384,2.27434,2.27384,2.27419,12800000.0
2005-12-15 02:36:00,2.27436,2.27436,2.27392,2.27395,28700000.0
2005-12-15 02:37:00,2.27402,2.27412,2.27402,2.27407,12400000.0
2005-12-15 02:38:00,2.27403,2.27426,2.27396,2.27405,24200000.0
2005-12-15 02:39:00,2.27426,2.27455,2.27426,2.27439,26200000.0
2005-12-15 02:40:00,2.27415,2.27434,2.27404,2.27433,25500000.0
2005-12-15 02:41:00,2.2742,2.27425,2.27408,2.27416,31600000.0
2005-12-15 02:42:00,2.27425,2.2743,2.27407,2.27418,43300000.0
2005-12-15 02:43:00,2.27418,2.27437,2.27415,2.27423,44200000.0
2005-12-15 02:44:00,2.27414,2.27428,2.27403,2.27403,16800000.0
2005-12-15 02:45:00,2.27389,2.27408,2.27389,2.27396,41000000.0
2005-12-15 02:46:00,2.27372,2.27392,2.27365,2.2738,40700000.0
2005-12-15 02:47:00,2.27358,2.27361,2.27327,2.27361,56199998.0
2005-12-15 02:48:00,2.27367,2.27371,2.27331,2.27331,37000000.0
2005-12-15 02:49:00,2.27338,2.27345,2.27338,2.27343,21800000.0
2005-12-15 02:50:00,2.27335,2.27352,2.27335,2.27352,22400000.0
2005-12-15 02:51:00,2.27356,2.27369,2.2734,2.27342,29900000.0
2005-12-15 02:52:00,2.27316,2.27319,2.27294,2.27317,30900000.0
2005-12-15 02:53:00,2.2733,2.2733,2.27299,2.2732,30200000.0
2005-12-15 02:54:00,2.27338,2.27358,2.27338,2.27338,31200000.0
2005-12-15 02:55:00,2.27318,2.27342,2.27275,2.27333,47000000.0
2005-12-15 02:56:00,2.27352,2.27366,2.2734,2.2734,22900000.0
2005-12-15 02:57:00,2.27328,2.27362,2.27313,2.27336,34000000.0
2005-12-15 02:58:00,2.27337,2.2735,2.27312,2.27312,24100000.0
2005-12-15 02:59:00,2.27311,2.27311,2.27287,2.27308,16300000.0
2005-12-15 03:00:00,2.27308,2.27312,2.27292,2.27292,32400000.0
2005-12-15 03:01:00,2.2728,2.27308,2.27277,2.27308,28700000.0
2005-12-15 03:02:00,2.27295,2.27304,2.27283,2.27283,65200001.0
2005-12-15 03:03:00,2.27274,2.2732,2.27274,2.27317,29000000.0
2005-12-15 03:04:00,2.2733,2.27359,2.2733,2.27359,38400000.0
2005-12-15 03:05:00,2.27348,2.27377,2.27348,2.27357,14500000.0
2005-12-15 03:06:00,2.27349,2.27384,2.27349,2.27366,34200000.0
2005-12-15 03:07:00,2.27371,2.27372,2.27361,2.27365,24700000.0
2005-12-15 03:08:00,2.27364,2.27379,2.27347,2.27357,42400000.0
2005-12-15 03:09:00,2.27351,2.27365,2.27351,2.27355,26900000.0
2005-12-15 03:10:00,2.27386,2.27396,2.27366,2.27366,33900000.0
2005-12-15 03:11:00,2.27355,2.27413,2.27355,2.27413,34200000.0
2005-12-15 03:12:00,2.27361,2.27361,2.27319,2.27319,9800000.0
2005-12-15 03:13:00,2.27246,2.27256,2.27231,2.27231,43300000.0
2005-12-15 03:14:00,2.27222,2.27273,2.27222,2.27273,29900000.0
2005-12-15 03:15:00,2.27283,2.27283,2.27126,2.27126,28200000.0
2005-12-15 03:16:00,2.27125,2.27238,2.27094,2.27207,42000000.0
2005-12-15 03:17:00,2.27162,2.27162,2.27111,2.27119,28000000.0
2005-12-15 03:18:00,2.27112,2.27112,2.2707,2.27079,35200000.0
2005-12-15 03:19:00,2.27046,2.27062,2.27007,2.27007,41000000.0
2005-12-15 03:20:00,2.2701,2.27048,2.2701,2.27048,28899999.0
2005-12-15 03:21:00,2.27056,2.27119,2.27056,2.27083,60900001.0
2005-12-15 03:22:00,2.27096,2.27111,2.27053,2.27053,23500000.0
2005-12-15 03:23:00,2.27047,2.27074,2.27047,2.27062,68400000.0
2005-12-15 03:24:00,2.27067,2.2707,2.27048,2.2707,43500000.0
2005-12-15 03:25:00,2.2707,2.2707,2.27051,2.27069,41200000.0
2005-12-15 03:26:00,2.27055,2.27068,2.2705,2.27052,27800000.0
2005-12-15 03:27:00,2.27049,2.27062,2.27045,2.27053,35100000.0
2005-12-15 03:28:00,2.27057,2.27057,2.27032,2.27037,44400001.0
2005-12-15 03:29:00,2.27049,2.27061,2.27037,2.27055,25400000.0
2005-12-15 03:30:00,2.27053,2.27053,2.27022,2.27022,19100000.0
2005-12-15 03:31:00,2.27017,2.27028,2.27016,2.2702,41400001.0
2005-12-15 03:32:00,2.27005,2.27026,2.27005,2.27012,45800000.0
2005-12-15 03:33:00,2.27022,2.27071,2.27022,2.27058,28400000.0
2005-12-15 03:34:00,2.27049,2.271,2.27041,2.27085,41000000.0
2005-12-15 03:35:00,2.27091,2.27106,2.27091,2.27106,8700000.0
2005-12-15 03:36:00,2.27125,2.27138,2.27085,2.27085,42600000.0
2005-12-15 03:37:00,2.27086,2.27114,2.27083,2.27089,16000000.0
2005-12-15 03:38:00,2.27067,2.27069,2.27056,2.27064,47099999.0
2005-12-15 03:39:00,2.27055,2.27076,2.2705,2.2705,36300000.0
2005-12-15 03:40:00,2.27049,2.2707,2.27049,2.27053,31400000.0
2005-12-15 03:41:00,2.27042,2.27065,2.27042,2.27061,14200000.0
2005-12-15 03:42:00,2.27075,2.27089,2.27074,2.27074,26100000.0
2005-12-15 03:43:00,2.27078,2.27088,2.27078,2.27086,21500000.0
2005-12-15 03:44:00,2.27077,2.27084,2.27009,2.27022,38100000.0
2005-12-15 03:45:00,2.27028,2.27053,2.27028,2.27053,29500000.0
2005-12-15 03:46:00,2.2705,2.2705,2.2703,2.2703,9300000.0
2005-12-15 03:47:00,2.27031,2.27046,2.27031,2.27038,25500000.0
2005-12-15 03:48:00,2.27045,2.27076,2.2704,2.2704,17900000.0
2005-12-15 03:49:00,2.27044,2.27066,2.27044,2.27045,37300000.0
2005-12-15 03:50:00,2.27057,2.27074,2.27055,2.27055,19200000.0
2005-12-15 03:51:00,2.27063,2.27063,2.27044,2.27052,24700000.0
2005-12-15 03:52:00,2.27051,2.27066,2.27036,2.27036,42100000.0
2005-12-15 03:53:00,2.27016,2.2702,2.26989,2.26995,44600000.0
2005-12-15 03:54:00,2.2699,2.26997,2.26971,2.26971,21500000.0
2005-12-15 03:55:00,2.26969,2.26969,2.26941,2.2695,23600000.0
2005-12-15 03:56:00,2.26938,2.26941,2.26929,2.26933,31100000.0
2005-12-15 03:57:00,2.26942,2.26942,2.26927,2.26927,7400000.0
2005-12-15 03:58:00,2.26938,2.26963,2.26938,2.26963,53000000.0
2005-12-15 03:59:00,2.26964,2.26973,2.26962,2.26968,17400000.0
2005-12-15 04:00:00,2.26961,2.26967,2.26935,2.26935,17500000.0
2005-12-15 04:01:00,2.26941,2.2696,2.26939,2.26955,37600000.0
2005-12-15 04:02:00,2.26964,2.26964,2.26944,2.26944,21500000.0
2005-12-15 04:03:00,2.26954,2.26966,2.26952,2.26953,23000000.0
2005-12-15 04:04:00,2.26954,2.26958,2.26954,2.26958,15300000.0
2005-12-15 04:05:00,2.26938,2.26963,2.26931,2.26941,34000000.0
2005-12-15 04:06:00,2.26939,2.26946,2.2693,2.2693,28000000.0
2005-12-15 04:07:00,2.26927,2.2696,2.26927,2.26945,36200000.0
2005-12-15 04:08:00,2.26944,2.26965,2.26944,2.2695,17300000.0
2005-12-15 04:09:00,2.26959,2.26971,2.26937,2.26941,20100000.0
2005-12-15 04:10:00,2.26942,2.2696,2.26931,2.26935,26100000.0
2005-12-15 04:11:00,2.26933,2.26936,2.26926,2.26931,34100000.0
2005-12-15 04:12:00,2.26919,2.26942,2.26914,2.26942,28500000.0
2005-12-15 04:13:00,2.2694,2.2696,2.2694,2.2696,6400000.0
2005-12-15 04:14:00,2.26954,2.26955,2.26936,2.26936,31400000.0
2005-12-15 04:15:00,2.26941,2.26943,2.26933,2.26933,38000000.0
2005-12-15 04:16:00,2.26941,2.26957,2.26933,2.26937,18000000.0
2005-12-15 04:17:00,2.26957,2.26968,2.26957,2.26968,16700000.0
2005-12-15 04:18:00,2.26959,2.26984,2.26959,2.26984,28700000.0
2005-12-15 04:19:00,2.26989,2.27004,2.26968,2.27004,46400000.0
2005-12-15 04:20:00,2.26996,2.27003,2.26983,2.26995,39200000.0
2005-12-15 04:21:00,2.26988,2.27004,2.2697,2.27004,39400000.0
2005-12-15 04:22:00,2.26994,2.27004,2.2698,2.26993,26700000.0
2005-12-15 04:23:00,2.2699,2.26994,2.26984,2.26984,31000000.0
2005-12-15 04:24:00,2.26975,2.26981,2.26964,2.26964,31000000.0
2005-12-15 04:25:00,2.26992,2.2701,2.26988,2.26991,22800000.0
2005-12-15 04:26:00,2.27005,2.2701,2.27005,2.27008,14300000.0
2005-12-15 04:27:00,2.27007,2.27021,2.26996,2.2702,17400000.0
2005-12-15 04:28:00,2.26999,2.26999,2.26997,2.26997,16300000.0
2005-12-15 04:29:00,2.26999,2.27001,2.26988,2.27001,37100000.0
2005-12-15 04:30:00,2.26995,2.27006,2.26985,2.26986,59200000.0
2005-12-15 04:31:00,2.26993,2.27002,2.26971,2.26983,33400000.0
2005-12-15 04:32:00,2.26981,2.26996,2.26972,2.26996,19000000.0
2005-12-15 04:33:00,2.26987,2.26987,2.26965,2.26975,23600000.0
2005-12-15 04:34:00,2.26969,2.26969,2.26949,2.2696,39900000.0
2005-12-15 04:35:00,2.26952,2.26952,2.26921,2.26947,16400000.0
2005-12-15 04:36:00,2.26952,2.26967,2.26952,2.26962,29100000.0
2005-12-15 04:37:00,2.26959,2.26976,2.26959,2.26969,18100000.0
2005-12-15 04:38:00,2.26962,2.26985,2.26962,2.26973,32200000.0
2005-12-15 04:39:00,2.26975,2.26989,2.2697,2.26976,12200000.0
2005-12-15 04:40:00,2.2698,2.26986,2.26967,2.26976,34800000.0
2005-12-15 04:41:00,2.26943,2.26966,2.26941,2.26966,16400000.0
2005-12-15 04:42:00,2.26963,2.26963,2.26955,2.26955,15200000.0
2005-12-15 04:43:00,2.2696,2.26971,2.26949,2.26957,33600000.0
2005-12-15 04:44:00,2.26962,2.26983,2.26962,2.26974,8800000.0
2005-12-15 04:45:00,2.26978,2.26992,2.26967,2.26992,14800000.0
2005-12-15 04:46:00,2.26998,2.27,2.26948,2.26948,32100000.0
2005-12-15 04:47:00,2.26945,2.26955,2.26945,2.26945,33600000.0
2005-12-15 04:48:00,2.26948,2.2695,2.2694,2.2694,12700000.0
2005-12-15 04:49:00,2.26971,2.26971,2.26958,2.26964,42200001.0
2005-12-15 04:50:00,2.26961,2.26961,2.26947,2.26951,17500000.0
2005-12-15 04:51:00,2.26954,2.26977,2.26939,2.26961,52300000.0
2005-12-15 04:52:00,2.26973,2.26973,2.2696,2.26964,21100000.0
2005-12-15 04:53:00,2.26978,2.26978,2.26967,2.26973,34800000.0
2005-12-15 04:54:00,2.26965,2.26975,2.26963,2.26963,33100001.0
2005-12-15 04:55:00,2.26973,2.26973,2.26952,2.2696,45800000.0
2005-12-15 04:56:00,2.26971,2.26998,2.26971,2.26998,14600000.0
2005-12-15 04:57:00,2.27011,2.27018,2.26998,2.27001,26000000.0
2005-12-15 04:58:00,2.26995,2.26998,2.26991,2.26998,13600000.0
2005-12-15 04:59:00,2.27002,2.27007,2.26988,2.27007,36700000.0
2005-12-15 05:00:00,2.2701,2.2701,2.2701,2.2701,3200000.0
2005-12-15 05:01:00,2.2701,2.27023,2.2701,2.27023,11200000.0
2005-12-15 05:02:00,2.27023,2.27023,2.27004,2.27012,15800000.0
2005-12-15 05:03:00,2.27019,2.27019,2.27004,2.27017,33300000.0
2005-12-15 05:04:00,2.27035,2.27044,2.27018,2.2703,61500000.0
2005-12-15 05:05:00,2.2704,2.27056,2.27034,2.2704,29200000.0
2005-12-15 05:06:00,2.27047,2.27072,2.27047,2.27065,31700000.0
2005-12-15 05:07:00,2.27052,2.27062,2.27048,2.27062,25800000.0
2005-12-15 05:08:00,2.27076,2.27076,2.27053,2.27053,17000000.0
2005-12-15 05:09:00,2.27042,2.27052,2.2703,2.27041,40900000.0
2005-12-15 05:10:00,2.27043,2.27043,2.27029,2.27043,26000000.0
2005-12-15 05:11:00,2.27074,2.27078,2.27074,2.27074,21400000.0
2005-12-15 05:12:00,2.27076,2.27089,2.27076,2.27089,7200000.0
2005-12-15 05:13:00,2.27092,2.27189,2.27092,2.27189,36000000.0
2005-12-15 05:14:00,2.27197,2.27215,2.27197,2.27208,25600000.0
2005-12-15 05:15:00,2.27211,2.27219,2.27195,2.27215,45500000.0
2005-12-15 05:16:00,2.27198,2.27231,2.27198,2.27231,26800000.0
2005-12-15 05:17:00,2.27245,2.27274,2.27233,2.27233,40000000.0
2005-12-15 05:18:00,2.27234,2.27291,2.27234,2.27278,36600000.0
2005-12-15 05:19:00,2.2727,2.27321,2.27253,2.27288,29500000.0
2005-12-15 05:20:00,2.27253,2.27275,2.27253,2.27262,37600000.0
2005-12-15 05:21:00,2.27246,2.27264,2.27242,2.27246,31200000.0
2005-12-15 05:22:00,2.27243,2.27276,2.27243,2.27263,31700000.0
2005-12-15 05:23:00,2.27306,2.27354,2.27306,2.27342,28000000.0
2005-12-15 05:24:00,2.27321,2.27321,2.27296,2.27312,25700000.0
2005-12-15 05:25:00,2.27318,2.27363,2.27317,2.27333,32300000.0
2005-12-15 05:26:00,2.2734,2.27368,2.2734,2.27344,37000000.0
2005-12-15 05:27:00,2.27329,2.2737,2.27329,2.2737,27000000.0
2005-12-15 05:28:00,2.27368,2.27368,2.27349,2.27355,32400000.0
2005-12-15 05:29:00,2.2735,2.27385,2.27348,2.27385,19200000.0
2005-12-15 05:30:00,2.27387,2.27387,2.2737,2.27386,22900000.0
2005-12-15 05:31:00,2.27359,2.27359,2.27305,2.27305,41600000.0
2005-12-15 05:32:00,2.2732,2.27363,2.2732,2.27327,23600000.0
2005-12-15 05:33:00,2.27319,2.27319,2.27294,2.27319,22600000.0
2005-12-15 05:34:00,2.27298,2.27298,2.27277,2.27294,21200000.0
2005-12-15 05:35:00,2.27319,2.27329,2.27257,2.27263,46700000.0
2005-12-15 05:36:00,2.2724,2.2724,2.27159,2.27159,50399999.0
2005-12-15 05:37:00,2.2716,2.2721,2.2716,2.27205,26700000.0
2005-12-15 05:38:00,2.27208,2.27225,2.27173,2.27225,21000000.0
2005-12-15 05:39:00,2.27223,2.27248,2.27208,2.27237,37400001.0
2005-12-15 05:40:00,2.27221,2.27252,2.27221,2.27233,40000000.0
2005-12-15 05:41:00,2.27235,2.27238,2.2723,2.27232,25100000.0
2005-12-15 05:42:00,2.27221,2.27228,2.27205,2.27228,44000000.0
2005-12-15 05:43:00,2.27229,2.27233,2.27219,2.27221,41400000.0
2005-12-15 05:44:00,2.27222,2.27248,2.27222,2.27223,19700000.0
2005-12-15 05:45:00,2.27223,2.27243,2.27223,2.27238,18600000.0
2005-12-15 05:46:00,2.27244,2.27244,2.27219,2.27219,25000000.0
2005-12-15 05:47:00,2.2723,2.27243,2.27228,2.27238,20200000.0
2005-12-15 05:48:00,2.27251,2.27349,2.27251,2.2733,26100000.0
2005-12-15 05:49:00,2.27332,2.27444,2.27332,2.27444,23500000.0
2005-12-15 05:50:00,2.2735,2.27432,2.27247,2.27432,25300000.0
2005-12-15 05:51:00,2.27439,2.27456,2.27413,2.27438,30500000.0
2005-12-15 05:52:00,2.27425,2.27425,2.27405,2.27405,3200000.0
2005-12-15 05:53:00,2.2735,2.27402,2.27337,2.27337,50000000.0
2005-12-15 05:54:00,2.27323,2.27349,2.27323,2.27347,15800000.0
2005-12-15 05:55:00,2.27353,2.27424,2.27352,2.2737,53400000.0
2005-12-15 05:56:00,2.27362,2.27375,2.27362,2.27375,17000000.0
2005-12-15 05:57:00,2.27377,2.274,2.27371,2.27375,26400000.0
2005-12-15 05:58:00,2.27357,2.2738,2.27353,2.27353,22300000.0
2005-12-15 05:59:00,2.27353,2.27367,2.27338,2.27367,23700000.0
2005-12-15 06:00:00,2.27359,2.2737,2.27342,2.27367,50000000.0
2005-12-15 06:01:00,2.27386,2.27386,2.27374,2.27374,10000000.0
2005-12-15 06:02:00,2.27374,2.27411,2.27374,2.27394,31600000.0
2005-12-15 06:03:00,2.27406,2.27436,2.27406,2.27417,16400000.0
2005-12-15 06:04:00,2.27421,2.27429,2.27421,2.27429,11800000.0
2005-12-15 06:05:00,2.27437,2.27454,2.27437,2.27445,27100000.0
2005-12-15 06:06:00,2.2744,2.27448,2.27419,2.27435,44300000.0
2005-12-15 06:07:00,2.2744,2.27445,2.27392,2.27392,21100000.0
2005-12-15 06:08:00,2.2741,2.27414,2.27389,2.27399,31300000.0
2005-12-15 06:09:00,2.27379,2.27397,2.27326,2.27326,35300000.0
2005-12-15 06:10:00,2.27316,2.27335,2.273,2.273,37500000.0
2005-12-15 06:11:00,2.27313,2.27339,2.27313,2.2733,38000000.0
2005-12-15 06:12:00,2.27336,2.27357,2.27336,2.27344,28300000.0
2005-12-15 06:13:00,2.27335,2.27343,2.27327,2.27343,19100000.0
2005-12-15 06:14:00,2.27328,2.27371,2.27328,2.27342,46800000.0
2005-12-15 06:15:00,2.27323,2.27364,2.27323,2.27337,33300000.0
2005-12-15 06:16:00,2.27367,2.2741,2.27367,2.2741,56000000.0
2005-12-15 06:17:00,2.27395,2.27406,2.27373,2.27387,43900000.0
2005-12-15 06:18:00,2.27384,2.27386,2.27363,2.2737,48900000.0
2005-12-15 06:19:00,2.27359,2.27396,2.27328,2.27328,54300000.0
2005-12-15 06:20:00,2.27333,2.27351,2.27306,2.27312,41700000.0
2005-12-15 06:21:00,2.27333,2.27357,2.27326,2.27357,35200000.0
2005-12-15 06:22:00,2.27334,2.27334,2.273,2.27332,31100000.0
2005-12-15 06:23:00,2.27327,2.27333,2.27278,2.27278,53000000.0
2005-12-15 06:24:00,2.27287,2.27301,2.27287,2.27287,23200000.0
2005-12-15 06:25:00,2.27277,2.27281,2.27247,2.27247,33900000.0
2005-12-15 06:26:00,2.27248,2.2726,2.27246,2.27253,33100000.0
2005-12-15 06:27:00,2.2726,2.27261,2.27251,2.27251,32200000.0
2005-12-15 06:28:00,2.2726,2.27278,2.27259,2.2727,24800000.0
2005-12-15 06:29:00,2.27253,2.27257,2.27217,2.27217,33200000.0
2005-12-15 06:30:00,2.27215,2.27231,2.2719,2.27205,36000000.0
2005-12-15 06:31:00,2.27187,2.272,2.27157,2.27171,54900000.0
2005-12-15 06:32:00,2.27178,2.2719,2.27155,2.27172,23300000.0
2005-12-15 06:33:00,2.27168,2.27212,2.27168,2.27202,39400000.0
2005-12-15 06:34:00,2.27211,2.27242,2.27198,2.27218,53600001.0
2005-12-15 06:35:00,2.27213,2.27228,2.272,2.27218,41700000.0
2005-12-15 06:36:00,2.27213,2.27225,2.27183,2.27183,45000000.0
2005-12-15 06:37:00,2.27199,2.27223,2.27193,2.27193,39000000.0
2005-12-15 06:38:00,2.27191,2.27206,2.27164,2.27164,33600000.0
2005-12-15 06:39:00,2.27166,2.27166,2.27137,2.27138,43100000.0
2005-12-15 06:40:00,2.27152,2.27156,2.27115,2.2713,26900000.0
2005-12-15 06:41:00,2.27112,2.27121,2.27094,2.27103,38000000.0
2005-12-15 06:42:00,2.27104,2.27104,2.27088,2.27088,13800000.0
2005-12-15 06:43:00,2.27089,2.27106,2.27089,2.27097,39599999.0
2005-12-15 06:44:00,2.27095,2.27107,2.27084,2.27084,12400000.0
2005-12-15 06:45:00,2.27071,2.27088,2.27071,2.27082,36500000.0
2005-12-15 06:46:00,2.27086,2.27094,2.27073,2.27093,26700000.0
2005-12-15 06:47:00,2.27084,2.27102,2.27084,2.27095,23200000.0
2005-12-15 06:48:00,2.27103,2.27103,2.27063,2.27063,20000000.0
2005-12-15 06:49:00,2.27037,2.27037,2.27009,2.27013,30800001.0
2005-12-15 06:50:00,2.2703,2.27068,2.2703,2.27046,35800000.0
2005-12-15 06:51:00,2.27049,2.27055,2.27031,2.27037,27400000.0
2005-12-15 06:52:00,2.27046,2.2708,2.27046,2.27076,23800000.0
2005-12-15 06:53:00,2.27061,2.27061,2.27052,2.27052,6400000.0
2005-12-15 06:54:00,2.2705,2.2706,2.27048,2.27057,42500000.0
2005-12-15 06:55:00,2.2707,2.27093,2.2707,2.27079,18000000.0
2005-12-15 06:56:00,2.27096,2.27103,2.27057,2.27057,20000000.0
2005-12-15 06:57:00,2.27062,2.27082,2.27052,2.27052,28200000.0
2005-12-15 06:58:00,2.27042,2.27066,2.27025,2.27025,36800000.0
2005-12-15 06:59:00,2.27026,2.27035,2.2702,2.27035,44800000.0
2005-12-15 07:00:00,2.27032,2.27078,2.27032,2.27044,37700000.0
2005-12-15 07:01:00,2.27037,2.27038,2.27037,2.27038,14100000.0
2005-12-15 07:02:00,2.27047,2.27066,2.27047,2.27065,30200000.0
2005-12-15 07:03:00,2.2705,2.27067,2.2705,2.27067,4800000.0
2005-12-15 07:04:00,2.27064,2.27087,2.27064,2.27065,68500000.0
2005-12-15 07:05:00,2.27075,2.27075,2.27062,2.27065,29600000.0
2005-12-15 07:06:00,2.27066,2.27078,2.27066,2.27073,21400000.0
2005-12-15 07:07:00,2.27079,2.27107,2.27079,2.27086,43500000.0
2005-12-15 07:08:00,2.27086,2.27097,2.27068,2.2707,24200000.0
2005-12-15 07:09:00,2.27067,2.271,2.27062,2.27081,30700000.0
2005-12-15 07:10:00,2.27085,2.27127,2.27085,2.27123,22000000.0
2005-12-15 07:11:00,2.27116,2.27117,2.27112,2.27112,9600000.0
2005-12-15 07:12:00,2.27093,2.27139,2.2709,2.27115,71999998.0
2005-12-15 07:13:00,2.27117,2.27135,2.27113,2.27113,43700000.0
2005-12-15 07:14:00,2.27093,2.27113,2.27085,2.27085,36200000.0
2005-12-15 07:15:00,2.27115,2.27133,2.27106,2.27113,56000000.0
2005-12-15 07:16:00,2.27135,2.27144,2.27124,2.27124,15900000.0
2005-12-15 07:17:00,2.27113,2.2713,2.27113,2.27115,25900000.0
2005-12-15 07:18:00,2.27115,2.27131,2.27115,2.27131,26900000.0
2005-12-15 07:19:00,2.2713,2.27136,2.27121,2.27136,44400000.0
2005-12-15 07:20:00,2.27129,2.2713,2.2711,2.27113,28200000.0
2005-12-15 07:21:00,2.27114,2.2713,2.27114,2.2713,13900000.0
2005-12-15 07:22:00,2.27121,2.27148,2.27103,2.27119,36300000.0
2005-12-15 07:23:00,2.2712,2.27161,2.2712,2.27161,8600000.0
2005-12-15 07:24:00,2.2717,2.2717,2.2712,2.27132,45500000.0
2005-12-15 07:25:00,2.27122,2.2715,2.27122,2.27134,22400000.0
2005-12-15 07:26:00,2.27123,2.27158,2.27123,2.27145,41000000.0
2005-12-15 07:27:00,2.27141,2.27143,2.27117,2.27128,34000000.0
2005-12-15 07:28:00,2.27127,2.2714,2.27118,2.27125,36400000.0
2005-12-15 07:29:00,2.27142,2.27158,2.27142,2.27146,20500000.0
2005-12-15 07:30:00,2.27152,2.2716,2.27137,2.27157,36200000.0
2005-12-15 07:31:00,2.27148,2.27155,2.2713,2.2713,38300000.0
2005-12-15 07:32:00,2.27145,2.2716,2.27138,2.2716,22500000.0
2005-12-15 07:33:00,2.27168,2.27177,2.27157,2.27162,19100000.0
2005-12-15 07:34:00,2.27143,2.27191,2.27143,2.27169,40400000.0
2005-12-15 07:35:00,2.27188,2.27203,2.27181,2.27181,24200000.0
2005-12-15 07:36:00,2.272,2.27268,2.272,2.27253,29800000.0
2005-12-15 07:37:00,2.27226,2.27226,2.2718,2.2721,23000000.0
2005-12-15 07:38:00,2.27227,2.27227,2.27206,2.27227,22100000.0
2005-12-15 07:39:00,2.27216,2.27225,2.27195,2.27199,23800000.0
2005-12-15 07:40:00,2.27182,2.27206,2.27177,2.27206,34100000.0
2005-12-15 07:41:00,2.27227,2.27231,2.27175,2.27175,36100000.0
2005-12-15 07:42:00,2.27169,2.27178,2.27155,2.27165,21000000.0
2005-12-15 07:43:00,2.27172,2.2721,2.27172,2.2718,16400000.0
2005-12-15 07:44:00,2.27177,2.27177,2.27162,2.27162,23400000.0
2005-12-15 07:45:00,2.27177,2.27236,2.27173,2.27204,34900000.0
2005-12-15 07:46:00,2.27214,2.27233,2.27209,2.27217,33900000.0
2005-12-15 07:47:00,2.27212,2.27212,2.27176,2.27206,33600000.0
2005-12-15 07:48:00,2.27203,2.2721,2.27203,2.2721,10400000.0
2005-12-15 07:49:00,2.27221,2.27245,2.27214,2.27214,39200000.0
2005-12-15 07:50:00,2.27215,2.27216,2.27206,2.27206,31900000.0
2005-12-15 07:51:00,2.27212,2.27271,2.27212,2.27246,34000000.0
2005-12-15 07:52:00,2.27268,2.27288,2.27262,2.27266,34500000.0
2005-12-15 07:53:00,2.27251,2.27251,2.27215,2.27222,24200000.0
2005-12-15 07:54:00,2.27209,2.27234,2.27204,2.2722,32700000.0
2005-12-15 07:55:00,2.27223,2.27235,2.27205,2.27219,55300000.0
2005-12-15 07:56:00,2.27203,2.2722,2.27199,2.2722,20700000.0
2005-12-15 07:57:00,2.27225,2.27225,2.27184,2.27198,15500000.0
2005-12-15 07:58:00,2.27203,2.27203,2.27203,2.27203,2400000.0
2005-12-15 07:59:00,2.27187,2.27196,2.27178,2.27178,17500000.0
2005-12-15 08:00:00,2.27205,2.27231,2.27205,2.27225,32300000.0
2005-12-15 08:01:00,2.27231,2.27244,2.27227,2.27238,43800000.0
2005-12-15 08:02:00,2.27223,2.27223,2.27216,2.27218,25400000.0
2005-12-15 08:03:00,2.27222,2.27268,2.27215,2.27225,51000000.0
2005-12-15 08:04:00,2.27194,2.2721,2.27186,2.27208,41400000.0
2005-12-15 08:05:00,2.27202,2.27224,2.27182,2.27182,14300000.0
2005-12-15 08:06:00,2.27173,2.27197,2.27169,2.27196,64000000.0
2005-12-15 08:07:00,2.27225,2.27271,2.27225,2.27246,33500000.0
2005-12-15 08:08:00,2.27241,2.27264,2.27241,2.27245,28500000.0
2005-12-15 08:09:00,2.27235,2.27235,2.27204,2.27227,25500000.0
2005-12-15 08:10:00,2.27202,2.27222,2.27196,2.27208,55300000.0
2005-12-15 08:11:00,2.27237,2.27241,2.27216,2.27216,27000000.0
2005-12-15 08:12:00,2.27225,2.27243,2.27225,2.2723,20700000.0
2005-12-15 08:13:00,2.2723,2.2723,2.27197,2.27221,40500000.0
2005-12-15 08:14:00,2.27241,2.27241,2.2722,2.2722,31800000.0
2005-12-15 08:15:00,2.27236,2.27241,2.27217,2.27241,19400000.0
2005-12-15 08:16:00,2.27245,2.2725,2.2724,2.2725,25400000.0
2005-12-15 08:17:00,2.27241,2.27241,2.27221,2.27225,25200000.0
2005-12-15 08:18:00,2.27241,2.27241,2.27211,2.27218,25900000.0
2005-12-15 08:19:00,2.27227,2.27248,2.27222,2.27248,19400000.0
2005-12-15 08:20:00,2.27235,2.27251,2.27229,2.27251,33400000.0
2005-12-15 08:21:00,2.27247,2.27255,2.27243,2.27255,15500000.0
2005-12-15 08:22:00,2.27256,2.27276,2.27256,2.27276,34900000.0
2005-12-15 08:23:00,2.2727,2.2728,2.2727,2.2728,20200000.0
2005-12-15 08:24:00,2.27277,2.27304,2.27272,2.27284,52900000.0
2005-12-15 08:25:00,2.27288,2.27316,2.27284,2.27296,33800000.0
2005-12-15 08:26:00,2.27299,2.27314,2.27295,2.27308,14500000.0
2005-12-15 08:27:00,2.27319,2.27328,2.27303,2.27312,19700000.0
2005-12-15 08:28:00,2.2731,2.27311,2.27294,2.27294,43100000.0
2005-12-15 08:29:00,2.27306,2.27319,2.27306,2.27319,25700000.0
2005-12-15 08:30:00,2.27327,2.27345,2.27313,2.27321,50500000.0
2005-12-15 08:31:00,2.2734,2.27371,2.27331,2.27363,77400001.0
2005-12-15 08:32:00,2.27357,2.27357,2.27345,2.27346,13600000.0
2005-12-15 08:33:00,2.2736,2.2736,2.27343,2.27343,25000000.0
2005-12-15 08:34:00,2.27342,2.27342,2.27326,2.27327,78100001.0
2005-12-15 08:35:00,2.27319,2.27319,2.27294,2.27316,23200000.0
2005-12-15 08:36:00,2.27321,2.27335,2.2731,2.27335,40300000.0
2005-12-15 08:37:00,2.27346,2.27377,2.27346,2.27377,29000000.0
2005-12-15 08:38:00,2.27364,2.27364,2.27348,2.27348,14000000.0
2005-12-15 08:39:00,2.2732,2.27322,2.27279,2.27279,45700000.0
2005-12-15 08:40:00,2.27266,2.27297,2.27262,2.27296,52900000.0
2005-12-15 08:41:00,2.27288,2.27303,2.27282,2.2729,35800000.0
2005-12-15 08:42:00,2.27294,2.27299,2.27294,2.27299,7200000.0
2005-12-15 08:43:00,2.27303,2.27303,2.2728,2.2728,60900000.0
2005-12-15 08:44:00,2.27282,2.27297,2.27279,2.2729,38300000.0
2005-12-15 08:45:00,2.27285,2.27285,2.27258,2.27272,37100000.0
2005-12-15 08:46:00,2.27265,2.27272,2.27258,2.27259,24300000.0
2005-12-15 08:47:00,2.27265,2.27266,2.27243,2.27243,42000000.0
2005-12-15 08:48:00,2.27241,2.27259,2.27241,2.27247,36800000.0
2005-12-15 08:49:00,2.27249,2.27249,2.27232,2.27239,37700000.0
2005-12-15 08:50:00,2.27227,2.27246,2.2722,2.27234,38500000.0
2005-12-15 08:51:00,2.27224,2.2725,2.27204,2.2721,23200000.0
2005-12-15 08:52:00,2.27229,2.27267,2.27229,2.27242,29000000.0
2005-12-15 08:53:00,2.27239,2.27244,2.27204,2.27204,42700000.0
2005-12-15 08:54:00,2.27202,2.27208,2.27187,2.27187,21700000.0
2005-12-15 08:55:00,2.27194,2.27194,2.27175,2.27175,23500000.0
2005-12-15 08:56:00,2.2716,2.27184,2.2716,2.27173,24000000.0
2005-12-15 08:57:00,2.27173,2.27193,2.27159,2.2718,36200000.0
2005-12-15 08:58:00,2.27193,2.27194,2.27176,2.27176,31700000.0
2005-12-15 08:59:00,2.27177,2.272,2.27166,2.27182,45300000.0
2005-12-15 09:00:00,2.27185,2.27197,2.27161,2.27187,30500000.0
2005-12-15 09:01:00,2.27211,2.27211,2.27165,2.27178,57500000.0
2005-12-15 09:02:00,2.27185,2.27204,2.27167,2.27167,51900000.0
2005-12-15 09:03:00,2.27158,2.27158,2.27098,2.27098,28300000.0
2005-12-15 09:04:00,2.27091,2.27091,2.27063,2.27088,30800000.0
2005-12-15 09:05:00,2.27085,2.27089,2.2707,2.2707,31800000.0
2005-12-15 09:06:00,2.2704,2.2704,2.26984,2.26984,14700000.0
2005-12-15 09:07:00,2.26973,2.26988,2.26959,2.26983,36300000.0
2005-12-15 09:08:00,2.27009,2.27025,2.26997,2.27002,36600000.0
2005-12-15 09:09:00,2.27006,2.27031,2.27006,2.27027,29500000.0
2005-12-15 09:10:00,2.27017,2.27039,2.27006,2.27027,34100000.0
2005-12-15 09:11:00,2.27025,2.27076,2.27011,2.27076,31700000.0
2005-12-15 09:12:00,2.27072,2.27072,2.27045,2.27045,26600000.0
2005-12-15 09:13:00,2.27052,2.2707,2.27025,2.27025,44100000.0
2005-12-15 09:14:00,2.27,2.27009,2.26964,2.26964,22400000.0
2005-12-15 09:15:00,2.26938,2.26966,2.26938,2.26956,47200000.0
2005-12-15 09:16:00,2.26962,2.27001,2.26962,2.26989,36000000.0
2005-12-15 09:17:00,2.27013,2.2704,2.27013,2.27027,30200000.0
2005-12-15 09:18:00,2.27017,2.2703,2.26998,2.27005,19400000.0
2005-12-15 09:19:00,2.27004,2.27054,2.27004,2.2704,26100000.0
2005-12-15 09:20:00,2.27036,2.27061,2.27027,2.27027,36200000.0
2005-12-15 09:21:00,2.27053,2.27075,2.27053,2.2706,22800000.0
2005-12-15 09:22:00,2.27072,2.27087,2.27046,2.27067,42900000.0
2005-12-15 09:23:00,2.27065,2.27074,2.27048,2.27074,39100000.0
2005-12-15 09:24:00,2.27067,2.27095,2.27048,2.27095,36100000.0
2005-12-15 09:25:00,2.27083,2.27086,2.27078,2.27086,25200000.0
2005-12-15 09:26:00,2.2708,2.2708,2.27047,2.27061,43700000.0
2005-12-15 09:27:00,2.27084,2.27084,2.2706,2.27076,33100000.0
2005-12-15 09:28:00,2.2709,2.27095,2.27087,2.27087,15600000.0
2005-12-15 09:29:00,2.27082,2.27108,2.27081,2.27102,24900000.0
2005-12-15 09:30:00,2.27097,2.27153,2.27091,2.27122,39100000.0
2005-12-15 09:31:00,2.27139,2.27152,2.27111,2.27139,57800000.0
2005-12-15 09:32:00,2.27158,2.27166,2.27145,2.27145,41900000.0
2005-12-15 09:33:00,2.27152,2.27152,2.27113,2.27113,14600000.0
2005-12-15 09:34:00,2.27124,2.27157,2.27124,2.27156,16800000.0
2005-12-15 09:35:00,2.27139,2.27158,2.27111,2.27111,21000000.0
2005-12-15 09:36:00,2.27109,2.27143,2.2709,2.27138,30800000.0
2005-12-15 09:37:00,2.27137,2.27141,2.27112,2.27112,40600000.0
2005-12-15 09:38:00,2.27091,2.27119,2.27063,2.27068,38800000.0
2005-12-15 09:39:00,2.27059,2.27084,2.27059,2.27063,37200000.0
2005-12-15 09:40:00,2.27068,2.27092,2.27057,2.2707,29200000.0
2005-12-15 09:41:00,2.27063,2.27069,2.27047,2.27057,39500000.0
2005-12-15 09:42:00,2.27042,2.27084,2.27041,2.27084,24500000.0
2005-12-15 09:43:00,2.27085,2.27103,2.27071,2.27077,30200000.0
2005-12-15 09:44:00,2.27084,2.271,2.27074,2.27074,17900000.0
2005-12-15 09:45:00,2.2706,2.27097,2.2706,2.2708,44600001.0
2005-12-15 09:46:00,2.27074,2.27083,2.27062,2.27083,18400000.0
2005-12-15 09:47:00,2.27087,2.27135,2.27087,2.27128,21400000.0
2005-12-15 09:48:00,2.27124,2.27132,2.27112,2.27119,33800000.0
2005-12-15 09:49:00,2.27136,2.27136,2.27106,2.27113,30400000.0
2005-12-15 09:50:00,2.27109,2.27112,2.2709,2.27106,45900000.0
2005-12-15 09:51:00,2.2715,2.2715,2.27105,2.27115,33200000.0
2005-12-15 09:52:00,2.27128,2.27155,2.27104,2.27153,33100000.0
2005-12-15 09:53:00,2.2715,2.27164,2.27126,2.27126,29100000.0
2005-12-15 09:54:00,2.271,2.27176,2.27094,2.27176,20000000.0
2005-12-15 09:55:00,2.27188,2.27225,2.27165,2.2718,38900000.0
2005-12-15 09:56:00,2.2718,2.27247,2.27151,2.27245,20000000.0
2005-12-15 09:57:00,2.27244,2.27296,2.27244,2.27272,28600000.0
2005-12-15 09:58:00,2.27286,2.27286,2.27257,2.27284,49000000.0
2005-12-15 09:59:00,2.27307,2.27307,2.27156,2.27156,24000000.0
2005-12-15 10:00:00,2.2713,2.27145,2.27071,2.27071,26400000.0
2005-12-15 10:01:00,2.27037,2.27049,2.27002,2.27013,23400000.0
2005-12-15 10:02:00,2.27017,2.27017,2.26926,2.26926,18600000.0
2005-12-15 10:03:00,2.26905,2.26905,2.26852,2.26858,28500000.0
2005-12-15 10:04:00,2.2686,2.26918,2.2684,2.26889,35400000.0
2005-12-15 10:05:00,2.26918,2.26992,2.26918,2.26987,32800000.0
2005-12-15 10:06:00,2.27028,2.27137,2.27028,2.27099,40700000.0
2005-12-15 10:07:00,2.27115,2.27128,2.27084,2.27084,38400000.0
2005-12-15 10:08:00,2.27073,2.27091,2.2705,2.27084,49000000.0
2005-12-15 10:09:00,2.27064,2.27094,2.27058,2.27058,32800000.0
2005-12-15 10:10:00,2.27052,2.27064,2.2703,2.27064,32200000.0
2005-12-15 10:11:00,2.2703,2.2705,2.27022,2.27041,28600000.0
2005-12-15 10:12:00,2.27023,2.27065,2.27009,2.27043,31400000.0
2005-12-15 10:13:00,2.2703,2.27106,2.27012,2.27106,39400000.0
2005-12-15 10:14:00,2.27099,2.27116,2.27087,2.27087,33400000.0
2005-12-15 10:15:00,2.2711,2.27141,2.27109,2.27112,33200000.0
2005-12-15 10:16:00,2.271,2.2713,2.27095,2.27117,37100000.0
2005-12-15 10:17:00,2.27107,2.27107,2.27061,2.27084,57700001.0
2005-12-15 10:18:00,2.27056,2.27085,2.27038,2.27085,38100000.0
2005-12-15 10:19:00,2.27063,2.27077,2.27043,2.27043,35100000.0
2005-12-15 10:20:00,2.27047,2.27065,2.26977,2.26977,26000000.0
2005-12-15 10:21:00,2.26928,2.26928,2.26867,2.26879,59400000.0
2005-12-15 10:22:00,2.26868,2.26934,2.26868,2.26934,47600000.0
2005-12-15 10:23:00,2.26937,2.26974,2.26933,2.26957,28500000.0
2005-12-15 10:24:00,2.2695,2.27054,2.26938,2.27054,35300000.0
2005-12-15 10:25:00,2.2704,2.27072,2.27007,2.27007,36400000.0
2005-12-15 10:26:00,2.26969,2.26969,2.26906,2.26916,17100000.0
2005-12-15 10:27:00,2.26912,2.26923,2.26827,2.26827,43200000.0
2005-12-15 10:28:00,2.26798,2.26933,2.26798,2.26933,45300000.0
2005-12-15 10:29:00,2.26928,2.27065,2.2692,2.27044,45000000.0
2005-12-15 10:30:00,2.27033,2.27149,2.27033,2.27092,25500000.0
2005-12-15 10:31:00,2.27095,2.27133,2.27073,2.27133,36500000.0
2005-12-15 10:32:00,2.27139,2.27139,2.27058,2.27068,34100000.0
2005-12-15 10:33:00,2.27076,2.27077,2.27014,2.27047,64400000.0
2005-12-15 10:34:00,2.27116,2.27253,2.27116,2.27248,24800000.0
2005-12-15 10:35:00,2.27238,2.27289,2.27225,2.27272,24200000.0
2005-12-15 10:36:00,2.27245,2.27245,2.27197,2.27198,29000000.0
2005-12-15 10:37:00,2.27222,2.27228,2.27193,2.27215,42600000.0
2005-12-15 10:38:00,2.27221,2.27255,2.27201,2.27255,33300000.0
2005-12-15 10:39:00,2.2725,2.27364,2.2724,2.27364,21300000.0
2005-12-15 10:40:00,2.27378,2.27378,2.27348,2.27348,47300000.0
2005-12-15 10:41:00,2.27338,2.27386,2.27325,2.27386,31400000.0
2005-12-15 10:42:00,2.27227,2.27227,2.27001,2.27204,23200000.0
2005-12-15 10:43:00,2.27331,2.27371,2.27331,2.27361,23400000.0
2005-12-15 10:44:00,2.27346,2.27366,2.27337,2.27337,37300000.0
2005-12-15 10:45:00,2.27338,2.27351,2.27315,2.27315,10300000.0
2005-12-15 10:46:00,2.27304,2.27323,2.27286,2.27304,41400000.0
2005-12-15 10:47:00,2.27325,2.2737,2.27317,2.27368,32300000.0
2005-12-15 10:48:00,2.27384,2.27408,2.27356,2.27408,30800000.0
2005-12-15 10:49:00,2.27445,2.27511,2.27445,2.27509,24800000.0
2005-12-15 10:50:00,2.2756,2.2756,2.27502,2.27509,44600000.0
2005-12-15 10:51:00,2.27516,2.2753,2.27491,2.27505,23400000.0
2005-12-15 10:52:00,2.27514,2.27514,2.27435,2.27437,33700000.0
2005-12-15 10:53:00,2.27433,2.27499,2.27431,2.27499,51000000.0
2005-12-15 10:54:00,2.27497,2.27504,2.27437,2.27443,38500000.0
2005-12-15 10:55:00,2.27447,2.27474,2.27443,2.27454,75800001.0
2005-12-15 10:56:00,2.2746,2.27499,2.2746,2.27499,35000000.0
2005-12-15 10:57:00,2.27498,2.27509,2.27453,2.27462,49700000.0
2005-12-15 10:58:00,2.27457,2.27457,2.27438,2.27454,23600000.0
2005-12-15 10:59:00,2.2745,2.27486,2.27442,2.27461,42800000.0
2005-12-15 11:00:00,2.27443,2.27465,2.27422,2.27437,21200000.0
2005-12-15 11:01:00,2.27418,2.27446,2.27375,2.27375,50400000.0
2005-12-15 11:02:00,2.2737,2.27417,2.27364,2.27417,30200000.0
2005-12-15 11:03:00,2.27392,2.27446,2.27392,2.27418,34000000.0
2005-12-15 11:04:00,2.27416,2.2744,2.27413,2.27434,25700000.0
2005-12-15 11:05:00,2.27432,2.27432,2.27389,2.27392,64900000.0
2005-12-15 11:06:00,2.27403,2.27403,2.2736,2.27375,26300000.0
2005-12-15 11:07:00,2.27366,2.274,2.27366,2.27378,29600000.0
2005-12-15 11:08:00,2.27374,2.274,2.27374,2.27383,50500000.0
2005-12-15 11:09:00,2.27375,2.27396,2.27368,2.27385,60000000.0
2005-12-15 11:10:00,2.27376,2.27399,2.27354,2.27354,26800000.0
2005-12-15 11:11:00,2.27355,2.27363,2.27346,2.27349,50700001.0
2005-12-15 11:12:00,2.27361,2.27365,2.27343,2.27352,42100000.0
2005-12-15 11:13:00,2.2735,2.2735,2.27291,2.27291,47600000.0
2005-12-15 11:14:00,2.27299,2.27299,2.2726,2.2726,46500000.0
2005-12-15 11:15:00,2.2726,2.27277,2.27252,2.27252,44400000.0
2005-12-15 11:16:00,2.27229,2.27248,2.27229,2.27245,27100000.0
2005-12-15 11:17:00,2.27243,2.27243,2.27209,2.27242,16900000.0
2005-12-15 11:18:00,2.27242,2.27242,2.27207,2.27222,18600000.0
2005-12-15 11:19:00,2.27217,2.27222,2.27155,2.27194,78100000.0
2005-12-15 11:20:00,2.27181,2.27181,2.27117,2.27168,69600000.0
2005-12-15 11:21:00,2.27164,2.27175,2.2714,2.2715,32700000.0
2005-12-15 11:22:00,2.27166,2.27212,2.27163,2.27168,32500000.0
2005-12-15 11:23:00,2.27191,2.27223,2.27162,2.27216,35300000.0
2005-12-15 11:24:00,2.27243,2.27254,2.27223,2.27238,28800000.0
2005-12-15 11:25:00,2.27246,2.27288,2.27246,2.27267,63000000.0
2005-12-15 11:26:00,2.27299,2.27363,2.27299,2.27327,30100001.0
2005-12-15 11:27:00,2.27312,2.27331,2.27307,2.2731,43300000.0
2005-12-15 11:28:00,2.27343,2.27371,2.27318,2.27371,47400000.0
2005-12-15 11:29:00,2.27392,2.27392,2.27303,2.27336,61500000.0
2005-12-15 11:30:00,2.27407,2.27559,2.27381,2.27559,41800000.0
2005-12-15 11:31:00,2.27483,2.27586,2.27429,2.27505,43400000.0
2005-12-15 11:32:00,2.27438,2.27438,2.2733,2.2736,26700000.0
2005-12-15 11:33:00,2.2732,2.27333,2.27271,2.27287,54900000.0
2005-12-15 11:34:00,2.27265,2.27281,2.27252,2.2728,42900000.0
2005-12-15 11:35:00,2.27293,2.27298,2.27282,2.27282,36700000.0
2005-12-15 11:36:00,2.27297,2.27334,2.27294,2.27307,30300000.0
2005-12-15 11:37:00,2.27306,2.27326,2.27306,2.27325,31700000.0
2005-12-15 11:38:00,2.27308,2.27363,2.27308,2.27351,49700000.0
2005-12-15 11:39:00,2.27336,2.27355,2.27322,2.27355,38700000.0
2005-12-15 11:40:00,2.2735,2.27362,2.27283,2.27301,37100000.0
2005-12-15 11:41:00,2.27258,2.27258,2.27209,2.27219,30000000.0
2005-12-15 11:42:00,2.27194,2.27274,2.27194,2.27274,56000000.0
2005-12-15 11:43:00,2.2729,2.27327,2.27279,2.27313,51300000.0
2005-12-15 11:44:00,2.2733,2.27383,2.27325,2.27383,45800000.0
2005-12-15 11:45:00,2.27394,2.27395,2.27348,2.27348,26100000.0
2005-12-15 11:46:00,2.27366,2.27409,2.27366,2.27367,38000000.0
2005-12-15 11:47:00,2.27393,2.27401,2.27361,2.27361,23300000.0
2005-12-15 11:48:00,2.2732,2.27325,2.27278,2.27308,23300000.0
2005-12-15 11:49:00,2.27308,2.27363,2.27298,2.2735,21600000.0
2005-12-15 11:50:00,2.27353,2.27374,2.27319,2.27319,20200000.0
2005-12-15 11:51:00,2.27313,2.27339,2.27288,2.27296,21600000.0
2005-12-15 11:52:00,2.27297,2.27297,2.27222,2.27235,20300000.0
2005-12-15 11:53:00,2.27224,2.27255,2.27206,2.27255,18800000.0
2005-12-15 11:54:00,2.27264,2.27264,2.27218,2.27251,43200000.0
2005-12-15 11:55:00,2.27259,2.27263,2.27229,2.27232,38900000.0
2005-12-15 11:56:00,2.27232,2.27248,2.27202,2.27202,59300000.0
2005-12-15 11:57:00,2.27224,2.27278,2.27224,2.27278,37900000.0
2005-12-15 11:58:00,2.27277,2.27277,2.27257,2.27263,40100000.0
2005-12-15 11:59:00,2.2726,2.27297,2.2726,2.27287,37400000.0
2005-12-15 12:00:00,2.27282,2.27289,2.27267,2.27273,49900000.0
2005-12-15 12:01:00,2.27282,2.27307,2.27282,2.27298,39000000.0
2005-12-15 12:02:00,2.27289,2.27307,2.27254,2.27254,20700000.0
2005-12-15 12:03:00,2.27243,2.27277,2.27243,2.2726,54100000.0
2005-12-15 12:04:00,2.27251,2.27269,2.27247,2.27253,43400000.0
2005-12-15 12:05:00,2.27247,2.27259,2.27209,2.27209,42500000.0
2005-12-15 12:06:00,2.27221,2.27234,2.27201,2.27234,39400000.0
2005-12-15 12:07:00,2.27238,2.27243,2.27225,2.27225,31600000.0
2005-12-15 12:08:00,2.27234,2.27238,2.2717,2.27175,37800000.0
2005-12-15 12:09:00,2.27183,2.27215,2.27178,2.27185,36300000.0
2005-12-15 12:10:00,2.27197,2.27198,2.2717,2.27173,22200000.0
2005-12-15 12:11:00,2.27168,2.27193,2.27164,2.27176,59900000.0
2005-12-15 12:12:00,2.27179,2.27187,2.27138,2.27154,31600000.0
2005-12-15 12:13:00,2.27148,2.2716,2.27135,2.2714,33100000.0
2005-12-15 12:14:00,2.27151,2.27189,2.27145,2.27189,34200000.0
2005-12-15 12:15:00,2.27182,2.27182,2.27149,2.27166,35500000.0
2005-12-15 12:16:00,2.27166,2.27196,2.27163,2.2719,60400000.0
2005-12-15 12:17:00,2.2723,2.27276,2.2721,2.27276,44900000.0
2005-12-15 12:18:00,2.27317,2.27325,2.27278,2.27302,53000000.0
2005-12-15 12:19:00,2.27297,2.27297,2.27251,2.27251,31100000.0
2005-12-15 12:20:00,2.2725,2.27261,2.27216,2.27234,45400000.0
2005-12-15 12:21:00,2.27245,2.27289,2.27245,2.27281,51900000.0
2005-12-15 12:22:00,2.27289,2.27321,2.27282,2.27311,24800000.0
2005-12-15 12:23:00,2.27312,2.27312,2.2727,2.27276,48800000.0
2005-12-15 12:24:00,2.27279,2.27298,2.27279,2.27286,42400000.0
2005-12-15 12:25:00,2.27291,2.27291,2.27253,2.27258,31400000.0
2005-12-15 12:26:00,2.27261,2.27264,2.27244,2.27253,34300000.0
2005-12-15 12:27:00,2.27247,2.27267,2.27235,2.27262,36000000.0
2005-12-15 12:28:00,2.27247,2.27256,2.2722,2.27256,37700000.0
2005-12-15 12:29:00,2.27253,2.27253,2.27212,2.27212,47200000.0
2005-12-15 12:30:00,2.27225,2.27242,2.27225,2.27239,68799999.0
2005-12-15 12:31:00,2.27228,2.27258,2.27217,2.27226,27500000.0
2005-12-15 12:32:00,2.27238,2.27272,2.27238,2.27272,23200000.0
2005-12-15 12:33:00,2.27262,2.27271,2.27246,2.27248,35600000.0
2005-12-15 12:34:00,2.27258,2.27262,2.27211,2.27229,46600000.0
2005-12-15 12:35:00,2.27224,2.2726,2.27224,2.2726,9800000.0
2005-12-15 12:36:00,2.27254,2.27254,2.27203,2.27203,47700001.0
2005-12-15 12:37:00,2.27213,2.27228,2.27211,2.27225,31500000.0
2005-12-15 12:38:00,2.27223,2.27232,2.27194,2.27205,36500000.0
2005-12-15 12:39:00,2.27222,2.27253,2.27222,2.27253,26000000.0
2005-12-15 12:40:00,2.27234,2.27234,2.27184,2.27215,58000000.0
2005-12-15 12:41:00,2.27225,2.27256,2.27225,2.27256,47700000.0
2005-12-15 12:42:00,2.27243,2.27257,2.27217,2.27217,50400000.0
2005-12-15 12:43:00,2.27205,2.27234,2.27205,2.27222,32600000.0
2005-12-15 12:44:00,2.27216,2.27216,2.27184,2.27184,20000000.0
2005-12-15 12:45:00,2.27193,2.2723,2.27167,2.2723,31500000.0
2005-12-15 12:46:00,2.2722,2.27233,2.27201,2.27214,45900000.0
2005-12-15 12:47:00,2.27205,2.27215,2.27186,2.27194,62800000.0
2005-12-15 12:48:00,2.27199,2.27208,2.27195,2.27207,32500000.0
2005-12-15 12:49:00,2.27215,2.27215,2.27158,2.27158,34300000.0
2005-12-15 12:50:00,2.27164,2.27193,2.27164,2.27176,27600000.0
2005-12-15 12:51:00,2.27178,2.27217,2.27178,2.27191,29900000.0
2005-12-15 12:52:00,2.27197,2.27218,2.27195,2.27211,18000000.0
2005-12-15 12:53:00,2.2724,2.27263,2.27221,2.27252,33500000.0
2005-12-15 12:54:00,2.27252,2.27288,2.27252,2.27278,16100000.0
2005-12-15 12:55:00,2.27273,2.27318,2.27273,2.27318,38900000.0
2005-12-15 12:56:00,2.27316,2.27337,2.27295,2.27298,22200000.0
2005-12-15 12:57:00,2.273,2.27336,2.273,2.27325,17300000.0
2005-12-15 12:58:00,2.27335,2.27335,2.27269,2.27269,15000000.0
2005-12-15 12:59:00,2.27264,2.27283,2.27264,2.27283,39600000.0
2005-12-15 13:00:00,2.27266,2.27266,2.27237,2.27244,54800000.0
2005-12-15 13:01:00,2.27262,2.27279,2.2723,2.2723,40500000.0
2005-12-15 13:02:00,2.27218,2.27245,2.27195,2.2724,47200000.0
2005-12-15 13:03:00,2.27215,2.27247,2.27215,2.2723,50100000.0
2005-12-15 13:04:00,2.27236,2.27254,2.27236,2.2725,31000000.0
2005-12-15 13:05:00,2.2725,2.27254,2.27234,2.27246,46200001.0
2005-12-15 13:06:00,2.27262,2.27262,2.2722,2.27235,53600000.0
2005-12-15 13:07:00,2.2726,2.27289,2.27252,2.27289,48000000.0
2005-12-15 13:08:00,2.27312,2.27343,2.27312,2.27343,33900000.0
2005-12-15 13:09:00,2.27338,2.27357,2.2733,2.2735,25800000.0
2005-12-15 13:10:00,2.27324,2.27339,2.27311,2.27318,69500000.0
2005-12-15 13:11:00,2.27326,2.27343,2.27324,2.27333,23300000.0
2005-12-15 13:12:00,2.27331,2.27335,2.27286,2.27286,35500000.0
2005-12-15 13:13:00,2.27286,2.27334,2.27286,2.27334,40100000.0
2005-12-15 13:14:00,2.27333,2.27363,2.27326,2.27348,31200000.0
2005-12-15 13:15:00,2.2733,2.2733,2.27286,2.2732,42000000.0
2005-12-15 13:16:00,2.2729,2.27297,2.27276,2.27276,35800000.0
2005-12-15 13:17:00,2.27272,2.27272,2.27242,2.27242,31600000.0
2005-12-15 13:18:00,2.27247,2.27268,2.27242,2.27264,38600000.0
2005-12-15 13:19:00,2.27267,2.27267,2.27239,2.27244,25200000.0
2005-12-15 13:20:00,2.27247,2.27266,2.27247,2.27247,26000000.0
2005-12-15 13:21:00,2.27261,2.27261,2.27214,2.27243,32000000.0
2005-12-15 13:22:00,2.27251,2.27274,2.27251,2.27274,21400000.0
2005-12-15 13:23:00,2.27287,2.27311,2.27279,2.27308,35700000.0
2005-12-15 13:24:00,2.27306,2.27306,2.27252,2.27252,59099998.0
2005-12-15 13:25:00,2.2726,2.27281,2.27246,2.27246,20200000.0
2005-12-15 13:26:00,2.27232,2.27262,2.27232,2.27241,38100000.0
2005-12-15 13:27:00,2.27228,2.27257,2.27228,2.27254,33600000.0
2005-12-15 13:28:00,2.27254,2.2727,2.27246,2.27246,27600000.0
2005-12-15 13:29:00,2.2725,2.27275,2.2725,2.27259,46100000.0
2005-12-15 13:30:00,2.27265,2.27272,2.27252,2.27261,39600000.0
2005-12-15 13:31:00,2.27266,2.27319,2.27266,2.27269,33100000.0
2005-12-15 13:32:00,2.27259,2.2729,2.27259,2.27265,42600000.0
2005-12-15 13:33:00,2.27268,2.27295,2.27268,2.27284,42200000.0
2005-12-15 13:34:00,2.27286,2.27309,2.27286,2.27289,27900000.0
2005-12-15 13:35:00,2.273,2.27332,2.273,2.27324,44600000.0
2005-12-15 13:36:00,2.27329,2.2735,2.27305,2.27322,27500000.0
2005-12-15 13:37:00,2.27315,2.27315,2.27292,2.27305,33900000.0
2005-12-15 13:38:00,2.27323,2.27381,2.27308,2.27371,48700000.0
2005-12-15 13:39:00,2.27372,2.27401,2.27372,2.27401,57800000.0
2005-12-15 13:40:00,2.2739,2.2739,2.27347,2.27353,29100000.0
2005-12-15 13:41:00,2.27377,2.27392,2.27364,2.27367,25000000.0
2005-12-15 13:42:00,2.27383,2.27448,2.27383,2.27448,19600000.0
2005-12-15 13:43:00,2.27434,2.27451,2.27428,2.27428,29100000.0
2005-12-15 13:44:00,2.27437,2.2747,2.27433,2.2747,30100000.0
2005-12-15 13:45:00,2.27475,2.27534,2.27465,2.27534,38500000.0
2005-12-15 13:46:00,2.27544,2.27544,2.27513,2.27524,59100000.0
2005-12-15 13:47:00,2.27522,2.27535,2.27494,2.27494,47800000.0
2005-12-15 13:48:00,2.27491,2.27505,2.27455,2.27455,35500000.0
2005-12-15 13:49:00,2.27458,2.27458,2.27435,2.27448,37700000.0
2005-12-15 13:50:00,2.27435,2.27435,2.27412,2.27426,31800000.0
2005-12-15 13:51:00,2.2742,2.27435,2.27406,2.27406,31000000.0
2005-12-15 13:52:00,2.27424,2.27461,2.27398,2.27445,33500000.0
2005-12-15 13:53:00,2.27415,2.27415,2.27405,2.2741,44400000.0
2005-12-15 13:54:00,2.27423,2.27466,2.27423,2.27466,23400000.0
2005-12-15 13:55:00,2.27465,2.27481,2.27448,2.27477,58400000.0
2005-12-15 13:56:00,2.27482,2.27503,2.27482,2.27489,34700000.0
2005-12-15 13:57:00,2.27491,2.27491,2.27448,2.27468,31300000.0
2005-12-15 13:58:00,2.2746,2.2746,2.27406,2.27429,40900000.0
2005-12-15 13:59:00,2.27426,2.27436,2.2737,2.27395,48800000.0
2005-12-15 14:00:00,2.27386,2.27411,2.27374,2.27388,40300001.0
2005-12-15 14:01:00,2.27373,2.2742,2.27365,2.2742,39000000.0
2005-12-15 14:02:00,2.27416,2.27454,2.27416,2.27435,20900000.0
2005-12-15 14:03:00,2.27454,2.27466,2.27426,2.27426,18300000.0
2005-12-15 14:04:00,2.27415,2.27442,2.27402,2.27433,30700000.0
2005-12-15 14:05:00,2.27408,2.27408,2.27372,2.27373,37500000.0
2005-12-15 14:06:00,2.27374,2.27377,2.2735,2.2735,19600000.0
2005-12-15 14:07:00,2.27345,2.27389,2.27345,2.27378,42000000.0
2005-12-15 14:08:00,2.27393,2.27414,2.27393,2.27401,55400000.0
2005-12-15 14:09:00,2.2741,2.27418,2.27397,2.27416,21400000.0
2005-12-15 14:10:00,2.27414,2.27454,2.27409,2.27433,39000000.0
2005-12-15 14:11:00,2.27438,2.27471,2.27419,2.27458,47900000.0
2005-12-15 14:12:00,2.27469,2.27469,2.27413,2.27416,42700000.0
2005-12-15 14:13:00,2.27431,2.2746,2.27431,2.2746,8800000.0
2005-12-15 14:14:00,2.27469,2.27469,2.27438,2.27455,34900000.0
2005-12-15 14:15:00,2.27448,2.27464,2.27435,2.27435,52400000.0
2005-12-15 14:16:00,2.27422,2.27445,2.27422,2.27445,24800000.0
2005-12-15 14:17:00,2.27437,2.27445,2.27424,2.27429,28400000.0
2005-12-15 14:18:00,2.27425,2.27425,2.27408,2.27425,20000000.0
2005-12-15 14:19:00,2.27433,2.27466,2.27415,2.27425,66600001.0
2005-12-15 14:20:00,2.2744,2.27488,2.2744,2.27488,52600000.0
2005-12-15 14:21:00,2.27469,2.27483,2.27459,2.27483,13600000.0
2005-12-15 14:22:00,2.275,2.27523,2.27483,2.2749,45900000.0
2005-12-15 14:23:00,2.27489,2.27494,2.27484,2.27485,29700000.0
2005-12-15 14:24:00,2.27478,2.27513,2.27477,2.27508,35400000.0
2005-12-15 14:25:00,2.27493,2.27529,2.27493,2.2751,23400000.0
2005-12-15 14:26:00,2.27496,2.27517,2.27496,2.27505,41900000.0
2005-12-15 14:27:00,2.27515,2.27554,2.27515,2.27554,31800000.0
2005-12-15 14:28:00,2.27549,2.27552,2.27538,2.2755,27200000.0
2005-12-15 14:29:00,2.27553,2.27567,2.27542,2.27554,34300000.0
2005-12-15 14:30:00,2.27555,2.2763,2.27547,2.2763,49700000.0
2005-12-15 14:31:00,2.27636,2.27648,2.27636,2.27641,15000000.0
2005-12-15 14:32:00,2.27633,2.27633,2.27608,2.27616,37600000.0
2005-12-15 14:33:00,2.27624,2.27627,2.27586,2.27615,42300000.0
2005-12-15 14:34:00,2.27626,2.27642,2.27615,2.27639,15800000.0
2005-12-15 14:35:00,2.27665,2.2772,2.27665,2.27703,37300000.0
2005-12-15 14:36:00,2.27702,2.27716,2.27687,2.27716,27300000.0
2005-12-15 14:37:00,2.277,2.27722,2.27687,2.27695,31500000.0
2005-12-15 14:38:00,2.27665,2.2769,2.2766,2.2766,20300000.0
2005-12-15 14:39:00,2.27633,2.27639,2.27611,2.27612,27400000.0
2005-12-15 14:40:00,2.27618,2.27618,2.27557,2.27598,59900000.0
2005-12-15 14:41:00,2.27587,2.27596,2.27548,2.27588,40000000.0
2005-12-15 14:42:00,2.2762,2.27622,2.27586,2.27602,45200001.0
2005-12-15 14:43:00,2.27606,2.27623,2.27585,2.2759,30700000.0
2005-12-15 14:44:00,2.27584,2.27605,2.27584,2.27604,20300000.0
2005-12-15 14:45:00,2.27591,2.27623,2.27585,2.27614,45200000.0
2005-12-15 14:46:00,2.27619,2.27624,2.27607,2.27616,27300000.0
2005-12-15 14:47:00,2.2761,2.2761,2.27564,2.27564,30800000.0
2005-12-15 14:48:00,2.27575,2.27622,2.27575,2.27612,26100000.0
2005-12-15 14:49:00,2.27633,2.27653,2.27626,2.27626,26900000.0
2005-12-15 14:50:00,2.27611,2.27632,2.27611,2.27632,30700000.0
2005-12-15 14:51:00,2.27613,2.27613,2.27583,2.27599,31500000.0
2005-12-15 14:52:00,2.27613,2.2766,2.27609,2.27612,39300000.0
2005-12-15 14:53:00,2.27585,2.27585,2.27545,2.27556,48300000.0
2005-12-15 14:54:00,2.27536,2.27584,2.27528,2.27574,23600000.0
2005-12-15 14:55:00,2.2756,2.2756,2.27525,2.27533,47000000.0
2005-12-15 14:56:00,2.27525,2.27578,2.27523,2.27568,34200000.0
2005-12-15 14:57:00,2.27546,2.27548,2.27531,2.27539,55099999.0
2005-12-15 14:58:00,2.27536,2.27536,2.27488,2.27488,36200000.0
2005-12-15 14:59:00,2.27489,2.27527,2.27489,2.27527,24900000.0
2005-12-15 15:00:00,2.27541,2.27598,2.27541,2.27598,31500000.0
2005-12-15 15:01:00,2.27599,2.27636,2.27579,2.27636,28900000.0
2005-12-15 15:02:00,2.27656,2.27656,2.27625,2.27643,26100000.0
2005-12-15 15:03:00,2.27654,2.27654,2.27625,2.27625,29700000.0
2005-12-15 15:04:00,2.2762,2.27631,2.27603,2.27604,53500000.0
2005-12-15 15:05:00,2.27602,2.27608,2.2758,2.27595,26000000.0
2005-12-15 15:06:00,2.27592,2.27675,2.27592,2.27666,52800000.0
2005-12-15 15:07:00,2.2766,2.27702,2.2766,2.27698,35300000.0
2005-12-15 15:08:00,2.27711,2.27733,2.27711,2.27729,17000000.0
2005-12-15 15:09:00,2.27754,2.27768,2.27748,2.27764,26300000.0
2005-12-15 15:10:00,2.27787,2.27821,2.27765,2.27821,33000000.0
2005-12-15 15:11:00,2.27803,2.27803,2.2773,2.2773,26000000.0
2005-12-15 15:12:00,2.27749,2.27803,2.27749,2.27792,31500000.0
2005-12-15 15:13:00,2.27806,2.2781,2.27783,2.27785,18800000.0
2005-12-15 15:14:00,2.27789,2.27807,2.27781,2.27807,37600000.0
2005-12-15 15:15:00,2.27823,2.27848,2.27815,2.27836,20000000.0
2005-12-15 15:16:00,2.27837,2.27843,2.27775,2.27775,18900000.0
2005-12-15 15:17:00,2.27779,2.27787,2.27763,2.27773,37500000.0
2005-12-15 15:18:00,2.27764,2.2778,2.27746,2.27767,30000000.0
2005-12-15 15:19:00,2.27778,2.27808,2.27778,2.27781,32800000.0
2005-12-15 15:20:00,2.27775,2.27786,2.27748,2.27748,29700000.0
2005-12-15 15:21:00,2.27756,2.27759,2.27752,2.27752,18200000.0
2005-12-15 15:22:00,2.27712,2.27731,2.27712,2.27725,38100000.0
2005-12-15 15:23:00,2.27707,2.27716,2.27707,2.27709,36200000.0
2005-12-15 15:24:00,2.27718,2.27743,2.27708,2.27727,28000000.0
2005-12-15 15:25:00,2.27728,2.27734,2.27712,2.27731,56400000.0
2005-12-15 15:26:00,2.27737,2.27763,2.27737,2.27758,28900000.0
2005-12-15 15:27:00,2.27766,2.27778,2.27744,2.27757,42200000.0
2005-12-15 15:28:00,2.27748,2.27756,2.2773,2.27743,36400000.0
2005-12-15 15:29:00,2.27724,2.27737,2.27697,2.27697,55699999.0
2005-12-15 15:30:00,2.27725,2.27778,2.27653,2.2772,38100000.0
2005-12-15 15:31:00,2.27708,2.27732,2.27685,2.2769,37900000.0
2005-12-15 15:32:00,2.27705,2.27705,2.27623,2.27623,44900000.0
2005-12-15 15:33:00,2.27601,2.27688,2.27601,2.27688,20400000.0
2005-12-15 15:34:00,2.27705,2.27726,2.27661,2.27665,69100000.0
2005-12-15 15:35:00,2.27658,2.27675,2.27618,2.27622,37000000.0
2005-12-15 15:36:00,2.27615,2.27622,2.27595,2.27603,30000000.0
2005-12-15 15:37:00,2.276,2.27616,2.27563,2.27592,33400000.0
2005-12-15 15:38:00,2.27581,2.27581,2.275,2.2751,61600000.0
2005-12-15 15:39:00,2.275,2.275,2.27392,2.27457,31200000.0
2005-12-15 15:40:00,2.27494,2.2754,2.2748,2.2754,34000000.0
2005-12-15 15:41:00,2.27544,2.27544,2.27507,2.27517,40600000.0
2005-12-15 15:42:00,2.2751,2.27522,2.27502,2.2751,20900000.0
2005-12-15 15:43:00,2.27492,2.27524,2.27492,2.27524,38000000.0
2005-12-15 15:44:00,2.27509,2.27543,2.27509,2.27535,27400000.0
2005-12-15 15:45:00,2.27534,2.27551,2.27523,2.27527,55100000.0
2005-12-15 15:46:00,2.27539,2.27563,2.27482,2.27482,20400000.0
2005-12-15 15:47:00,2.27482,2.27502,2.27434,2.27443,44200000.0
2005-12-15 15:48:00,2.27447,2.27447,2.27429,2.27429,44100000.0
2005-12-15 15:49:00,2.2744,2.27463,2.27439,2.27457,52800000.0
2005-12-15 15:50:00,2.27458,2.2747,2.27455,2.27455,22300000.0
2005-12-15 15:51:00,2.2745,2.27465,2.2745,2.27453,47000001.0
2005-12-15 15:52:00,2.2745,2.2745,2.27402,2.27407,50800000.0
2005-12-15 15:53:00,2.27385,2.27397,2.27363,2.27363,28900000.0
2005-12-15 15:54:00,2.27369,2.27374,2.27311,2.27311,30800000.0
2005-12-15 15:55:00,2.2731,2.27416,2.2731,2.27412,26900000.0
2005-12-15 15:56:00,2.27414,2.27452,2.27412,2.27452,61400000.0
2005-12-15 15:57:00,2.2745,2.27459,2.2743,2.27455,27800000.0
2005-12-15 15:58:00,2.27454,2.27479,2.27433,2.27479,30900000.0
2005-12-15 15:59:00,2.27466,2.27482,2.27463,2.27477,58799998.0
2005-12-15 16:00:00,2.27477,2.27485,2.2747,2.27485,27300000.0
2005-12-15 16:01:00,2.27527,2.27625,2.27527,2.2762,23100000.0
2005-12-15 16:02:00,2.27585,2.2767,2.27585,2.27662,37800000.0
2005-12-15 16:03:00,2.27657,2.27685,2.27637,2.27659,41200000.0
2005-12-15 16:04:00,2.27651,2.27651,2.27592,2.27618,28600000.0
2005-12-15 16:05:00,2.27608,2.27647,2.276,2.27647,32000000.0
2005-12-15 16:06:00,2.27643,2.27663,2.27618,2.27649,43500000.0
2005-12-15 16:07:00,2.27654,2.27665,2.27625,2.27643,45500000.0
2005-12-15 16:08:00,2.27639,2.27685,2.27639,2.27671,50900000.0
2005-12-15 16:09:00,2.27669,2.27677,2.27657,2.27662,31100000.0
2005-12-15 16:10:00,2.27657,2.27692,2.27657,2.27692,34300000.0
2005-12-15 16:11:00,2.27683,2.2769,2.27658,2.2769,19800000.0
2005-12-15 16:12:00,2.27675,2.27675,2.27621,2.27639,44300000.0
2005-12-15 16:13:00,2.27633,2.27643,2.27578,2.27586,23700000.0
2005-12-15 16:14:00,2.27595,2.27595,2.27531,2.27531,58000000.0
2005-12-15 16:15:00,2.27525,2.27585,2.27522,2.2756,40600000.0
2005-12-15 16:16:00,2.27566,2.27566,2.27493,2.27493,28800000.0
2005-12-15 16:17:00,2.27475,2.27508,2.27458,2.27508,35600000.0
2005-12-15 16:18:00,2.27497,2.27497,2.27477,2.27495,19900000.0
2005-12-15 16:19:00,2.27498,2.27581,2.27492,2.27569,23500000.0
2005-12-15 16:20:00,2.27562,2.27588,2.27534,2.2756,36000000.0
2005-12-15 16:21:00,2.27559,2.27574,2.27543,2.27544,31700000.0
2005-12-15 16:22:00,2.27537,2.27553,2.27511,2.27525,26700000.0
2005-12-15 16:23:00,2.27485,2.2749,2.27451,2.27453,30500000.0
2005-12-15 16:24:00,2.27449,2.27479,2.27425,2.27479,35600000.0
2005-12-15 16:25:00,2.27494,2.27494,2.27465,2.27489,27300000.0
2005-12-15 16:26:00,2.27487,2.27525,2.2747,2.27525,36400000.0
2005-12-15 16:27:00,2.27527,2.27536,2.27508,2.27512,23400000.0
2005-12-15 16:28:00,2.27526,2.27526,2.27501,2.27519,45300000.0
2005-12-15 16:29:00,2.27503,2.27608,2.27503,2.27608,25000000.0
2005-12-15 16:30:00,2.27595,2.27665,2.27589,2.27638,36000000.0
2005-12-15 16:31:00,2.27643,2.2767,2.27636,2.27646,38900000.0
2005-12-15 16:32:00,2.27651,2.27653,2.27627,2.27627,42200000.0
2005-12-15 16:33:00,2.27638,2.27662,2.27622,2.27622,29800000.0
2005-12-15 16:34:00,2.27609,2.27623,2.27586,2.27606,55600000.0
2005-12-15 16:35:00,2.2762,2.27631,2.27596,2.27629,42800000.0
2005-12-15 16:36:00,2.27639,2.27639,2.27609,2.27621,35700000.0
2005-12-15 16:37:00,2.2762,2.2762,2.27549,2.27549,36000000.0
2005-12-15 16:38:00,2.2754,2.27588,2.2754,2.27588,40900000.0
2005-12-15 16:39:00,2.27592,2.27592,2.27558,2.27558,36300000.0
2005-12-15 16:40:00,2.27555,2.27555,2.27515,2.27525,27300000.0
2005-12-15 16:41:00,2.27531,2.2758,2.27531,2.27554,40100000.0
2005-12-15 16:42:00,2.27565,2.27568,2.27512,2.27512,24400000.0
2005-12-15 16:43:00,2.27518,2.27531,2.27508,2.27508,31600000.0
2005-12-15 16:44:00,2.27488,2.27547,2.27488,2.27532,34100000.0
2005-12-15 16:45:00,2.2753,2.2756,2.27512,2.2756,46300000.0
2005-12-15 16:46:00,2.27584,2.27586,2.27542,2.2757,44300000.0
2005-12-15 16:47:00,2.27568,2.27595,2.27542,2.27567,47900000.0
2005-12-15 16:48:00,2.27549,2.27627,2.27545,2.27627,52200000.0
2005-12-15 16:49:00,2.27645,2.27716,2.27645,2.27691,36900000.0
2005-12-15 16:50:00,2.27671,2.27683,2.27646,2.2766,38600000.0
2005-12-15 16:51:00,2.2764,2.27651,2.27605,2.27605,47900000.0
2005-12-15 16:52:00,2.27607,2.2761,2.27558,2.27582,56899999.0
2005-12-15 16:53:00,2.27574,2.27574,2.27505,2.27515,40100000.0
2005-12-15 16:54:00,2.27506,2.27535,2.27478,2.27535,73800000.0
2005-12-15 16:55:00,2.27521,2.27552,2.27491,2.27491,63000000.0
2005-12-15 16:56:00,2.27499,2.27515,2.27467,2.27467,41200000.0
2005-12-15 16:57:00,2.2745,2.27509,2.27447,2.27509,17800000.0
2005-12-15 16:58:00,2.27502,2.27502,2.27417,2.27441,37300000.0
2005-12-15 16:59:00,2.27447,2.27462,2.27388,2.27411,29400000.0
2005-12-15 17:00:00,2.2741,2.27452,2.27402,2.27414,45200000.0
2005-12-15 17:01:00,2.27443,2.27566,2.27443,2.27566,26300000.0
2005-12-15 17:02:00,2.27556,2.27588,2.27547,2.27558,51100000.0
2005-12-15 17:03:00,2.27546,2.2755,2.27519,2.27544,24800000.0
2005-12-15 17:04:00,2.2753,2.27543,2.27523,2.27543,11200000.0
2005-12-15 17:05:00,2.2753,2.2753,2.27498,2.2752,29600000.0
2005-12-15 17:06:00,2.27523,2.27553,2.27523,2.27548,36300000.0
2005-12-15 17:07:00,2.27564,2.27564,2.27517,2.27528,28400000.0
2005-12-15 17:08:00,2.27533,2.27548,2.27512,2.27512,39100000.0
2005-12-15 17:09:00,2.27523,2.27569,2.27523,2.27531,30600000.0
2005-12-15 17:10:00,2.2752,2.27536,2.27498,2.27498,39300000.0
2005-12-15 17:11:00,2.27488,2.27494,2.27443,2.27473,30900000.0
2005-12-15 17:12:00,2.27492,2.27575,2.27485,2.27575,49200000.0
2005-12-15 17:13:00,2.27623,2.2769,2.27623,2.27688,16400000.0
2005-12-15 17:14:00,2.27684,2.27689,2.27625,2.2766,43300000.0
2005-12-15 17:15:00,2.27633,2.27633,2.27528,2.27556,42100000.0
2005-12-15 17:16:00,2.27538,2.2758,2.27507,2.2755,42300000.0
2005-12-15 17:17:00,2.27557,2.2756,2.27497,2.27505,23200000.0
2005-12-15 17:18:00,2.27492,2.27499,2.27474,2.27474,35300000.0
2005-12-15 17:19:00,2.27475,2.27514,2.27463,2.27503,33100000.0
2005-12-15 17:20:00,2.275,2.27515,2.27477,2.27477,24200000.0
2005-12-15 17:21:00,2.27453,2.27507,2.27453,2.27497,64000000.0
2005-12-15 17:22:00,2.27515,2.27515,2.27466,2.27466,53200000.0
2005-12-15 17:23:00,2.27469,2.27492,2.27443,2.27446,30700000.0
2005-12-15 17:24:00,2.27423,2.27473,2.27403,2.27473,41600000.0
2005-12-15 17:25:00,2.27478,2.27538,2.27478,2.27534,40000000.0
2005-12-15 17:26:00,2.2753,2.2757,2.2753,2.2757,39100000.0
2005-12-15 17:27:00,2.27555,2.27555,2.27516,2.27527,34200000.0
2005-12-15 17:28:00,2.27537,2.27537,2.27498,2.27501,20500000.0
2005-12-15 17:29:00,2.27513,2.27531,2.27495,2.27531,27100000.0
2005-12-15 17:30:00,2.2753,2.27542,2.27487,2.27487,44400000.0
2005-12-15 17:31:00,2.27483,2.27516,2.27468,2.27516,49200000.0
2005-12-15 17:32:00,2.27546,2.27582,2.2754,2.27582,48200000.0
2005-12-15 17:33:00,2.27577,2.276,2.2757,2.27575,39400000.0
2005-12-15 17:34:00,2.27556,2.27556,2.27525,2.27529,30800000.0
2005-12-15 17:35:00,2.27547,2.27561,2.27506,2.27506,17100000.0
2005-12-15 17:36:00,2.27513,2.27531,2.27484,2.27513,42000000.0
2005-12-15 17:37:00,2.27547,2.27618,2.27547,2.27606,13500000.0
2005-12-15 17:38:00,2.27604,2.27666,2.27604,2.27666,17900000.0
2005-12-15 17:39:00,2.27668,2.27726,2.27667,2.277,32600000.0
2005-12-15 17:40:00,2.27692,2.27692,2.2764,2.27645,34000000.0
2005-12-15 17:41:00,2.27641,2.27668,2.27623,2.27651,25200000.0
2005-12-15 17:42:00,2.27654,2.27668,2.27639,2.27649,41200000.0
2005-12-15 17:43:00,2.27657,2.27657,2.27599,2.27603,44200000.0
2005-12-15 17:44:00,2.27598,2.27603,2.27544,2.27591,42700000.0
2005-12-15 17:45:00,2.27582,2.27582,2.27553,2.27553,44700000.0
2005-12-15 17:46:00,2.27561,2.27567,2.27545,2.27548,57400000.0
2005-12-15 17:47:00,2.27548,2.27564,2.27506,2.2754,58700000.0
2005-12-15 17:48:00,2.27522,2.2755,2.2751,2.2755,25400000.0
2005-12-15 17:49:00,2.27549,2.27554,2.27519,2.27519,26000000.0
2005-12-15 17:50:00,2.27519,2.27578,2.27519,2.27578,59500000.0
2005-12-15 17:51:00,2.27576,2.27576,2.2753,2.2753,25200000.0
2005-12-15 17:52:00,2.27526,2.27551,2.27526,2.27529,18000000.0
2005-12-15 17:53:00,2.27516,2.27541,2.27508,2.27515,33200000.0
2005-12-15 17:54:00,2.27513,2.2756,2.27513,2.2756,17400000.0
2005-12-15 17:55:00,2.2755,2.2755,2.27517,2.27517,52900000.0
2005-12-15 17:56:00,2.27515,2.27516,2.27487,2.27502,23600000.0
2005-12-15 17:57:00,2.27498,2.27511,2.27492,2.27492,28000000.0
2005-12-15 17:58:00,2.27521,2.27562,2.27521,2.27562,22300000.0
2005-12-15 17:59:00,2.27537,2.27537,2.27445,2.27445,32400000.0
2005-12-15 18:00:00,2.27452,2.27478,2.27452,2.27478,27300000.0
2005-12-15 18:01:00,2.27488,2.27519,2.27456,2.27467,324700000.0
2005-12-15 18:02:00,2.27475,2.27487,2.27453,2.27469,272100000.0
2005-12-15 18:03:00,2.27483,2.27546,2.27483,2.27528,459600000.0
2005-12-15 18:04:00,2.27533,2.27562,2.27533,2.27534,300100000.0
2005-12-15 18:05:00,2.27528,2.27528,2.27465,2.27478,258700000.0
2005-12-15 18:06:00,2.27472,2.27489,2.27451,2.27461,377400000.0
2005-12-15 18:07:00,2.2747,2.27525,2.27458,2.27525,433800000.0
2005-12-15 18:08:00,2.27521,2.27547,2.27493,2.2751,409400000.0
2005-12-15 18:09:00,2.27498,2.27498,2.27458,2.27465,279700001.0
2005-12-15 18:10:00,2.27457,2.27465,2.27389,2.2741,293900000.0
2005-12-15 18:11:00,2.27392,2.27404,2.27355,2.27359,250000000.0
2005-12-15 18:12:00,2.27339,2.27405,2.27339,2.27361,159200000.0
2005-12-15 18:13:00,2.2735,2.27408,2.27325,2.27388,155999999.0
2005-12-15 18:14:00,2.27404,2.27412,2.27345,2.27347,298400000.0
2005-12-15 18:15:00,2.2736,2.27374,2.27338,2.27345,313600000.0
2005-12-15 18:16:00,2.27367,2.27367,2.27324,2.27333,405600000.0
2005-12-15 18:17:00,2.27335,2.27367,2.27323,2.27323,210600000.0
2005-12-15 18:18:00,2.27318,2.27325,2.27273,2.27295,179200001.0
2005-12-15 18:19:00,2.27285,2.27298,2.27228,2.27228,225000000.0
2005-12-15 18:20:00,2.27223,2.27267,2.27223,2.27232,172800000.0
2005-12-15 18:21:00,2.2723,2.2727,2.27212,2.27256,235100000.0
2005-12-15 18:22:00,2.27262,2.27281,2.27237,2.27281,206600000.0
2005-12-15 18:23:00,2.27283,2.27304,2.27257,2.27301,348300000.0
2005-12-15 18:24:00,2.273,2.27311,2.2726,2.27286,283700000.0
2005-12-15 18:25:00,2.27292,2.27321,2.27291,2.27305,316400000.0
2005-12-15 18:26:00,2.27304,2.27332,2.27274,2.27327,323900000.0
2005-12-15 18:27:00,2.27337,2.27386,2.27337,2.27343,315800000.0
2005-12-15 18:28:00,2.27334,2.27344,2.2728,2.2728,188800000.0
2005-12-15 18:29:00,2.27274,2.27339,2.27268,2.27324,266800000.0
2005-12-15 18:30:00,2.27326,2.27335,2.27277,2.27317,242100000.0
2005-12-15 18:31:00,2.27335,2.27357,2.27318,2.27331,164100000.0
2005-12-15 18:32:00,2.27339,2.27392,2.27324,2.27373,144000000.0
2005-12-15 18:33:00,2.27387,2.27392,2.27363,2.27365,325699999.0
2005-12-15 18:34:00,2.27375,2.27436,2.27375,2.27421,374400000.0
2005-12-15 18:35:00,2.2743,2.27452,2.27397,2.27435,166800000.0
2005-12-15 18:36:00,2.27424,2.27424,2.27402,2.27409,83200000.0
2005-12-15 18:37:00,2.2741,2.27442,2.27406,2.27442,94799999.0
2005-12-15 18:38:00,2.27439,2.27439,2.2742,2.27431,69000000.0
2005-12-15 18:39:00,2.27436,2.27464,2.27431,2.27447,202500000.0
2005-12-15 18:40:00,2.27461,2.27478,2.27436,2.27444,255799999.0
2005-12-15 18:41:00,2.27452,2.27493,2.27452,2.2747,158400000.0
2005-12-15 18:42:00,2.27455,2.27468,2.27421,2.27432,103100000.0
2005-12-15 18:43:00,2.27431,2.2745,2.27419,2.2744,58500000.0
2005-12-15 18:44:00,2.27463,2.27477,2.27444,2.27459,146600000.0
2005-12-15 18:45:00,2.27468,2.27505,2.27446,2.27477,84800000.0
2005-12-15 18:46:00,2.27476,2.27476,2.27426,2.27426,40700000.0
2005-12-15 18:47:00,2.27449,2.27472,2.27443,2.27469,30200000.0
2005-12-15 18:48:00,2.27468,2.27481,2.27461,2.27478,84000000.0
2005-12-15 18:49:00,2.27497,2.27497,2.2748,2.27494,23400000.0
2005-12-15 18:50:00,2.27475,2.2748,2.27449,2.27454,31400000.0
2005-12-15 18:51:00,2.27451,2.27479,2.27449,2.27454,159900000.0
2005-12-15 18:52:00,2.27451,2.27475,2.27442,2.27442,185900000.0
2005-12-15 18:53:00,2.27447,2.27483,2.27447,2.27475,135000000.0
2005-12-15 18:54:00,2.27473,2.27486,2.27464,2.27486,151200000.0
2005-12-15 18:55:00,2.27487,2.27525,2.27475,2.27495,175799999.0
2005-12-15 18:56:00,2.27493,2.27524,2.2749,2.27505,38300000.0
2005-12-15 18:57:00,2.27508,2.27531,2.2747,2.2747,85700000.0
2005-12-15 18:58:00,2.27459,2.27464,2.27428,2.27428,233000000.0
2005-12-15 18:59:00,2.27425,2.2744,2.27423,2.27428,198600000.0
2005-12-15 19:00:00,2.27428,2.2744,2.2742,2.2744,74100000.0
2005-12-15 19:01:00,2.27425,2.2743,2.27425,2.27425,13500000.0
2005-12-15 19:02:00,2.27428,2.27444,2.27415,2.27415,175400000.0
2005-12-15 19:03:00,2.27414,2.27464,2.27404,2.2741,105800000.0
2005-12-15 19:04:00,2.27392,2.27406,2.27366,2.27366,31400000.0
2005-12-15 19:05:00,2.27355,2.27359,2.27338,2.27354,38000000.0
2005-12-15 19:06:00,2.2735,2.2735,2.27303,2.27325,224800000.0
2005-12-15 19:07:00,2.27315,2.27345,2.27305,2.27345,87200000.0
2005-12-15 19:08:00,2.27365,2.274,2.27352,2.27382,205000001.0
2005-12-15 19:09:00,2.27388,2.27423,2.27363,2.27407,150500001.0
2005-12-15 19:10:00,2.27425,2.27485,2.27425,2.27485,95199999.0
2005-12-15 19:11:00,2.27475,2.27475,2.27419,2.27446,85899999.0
2005-12-15 19:12:00,2.27449,2.27458,2.27423,2.27458,24500000.0
2005-12-15 19:13:00,2.27458,2.27458,2.27427,2.27449,131900000.0
2005-12-15 19:14:00,2.2746,2.27462,2.27452,2.27455,110300000.0
2005-12-15 19:15:00,2.27452,2.27471,2.27438,2.27443,118500000.0
2005-12-15 19:16:00,2.27454,2.27458,2.2744,2.27449,26200000.0
2005-12-15 19:17:00,2.2746,2.27533,2.27449,2.27524,89600000.0
2005-12-15 19:18:00,2.2753,2.27544,2.27504,2.27522,98300000.0
2005-12-15 19:19:00,2.27518,2.27532,2.27507,2.27513,99099999.0
2005-12-15 19:20:00,2.2753,2.2755,2.27519,2.2752,138900000.0
2005-12-15 19:21:00,2.27517,2.27536,2.27514,2.27533,117900000.0
2005-12-15 19:22:00,2.2753,2.27544,2.27515,2.27533,44600000.0
2005-12-15 19:23:00,2.27519,2.27541,2.275,2.27502,125300000.0
2005-12-15 19:24:00,2.27508,2.27528,2.27465,2.27528,67900000.0
2005-12-15 19:25:00,2.27531,2.27538,2.27482,2.27493,88000000.0
2005-12-15 19:26:00,2.27486,2.27523,2.27478,2.27478,159200000.0
2005-12-15 19:27:00,2.27474,2.27514,2.27474,2.2751,135000000.0
2005-12-15 19:28:00,2.27506,2.27513,2.27476,2.27513,84600000.0
2005-12-15 19:29:00,2.27504,2.27504,2.27472,2.27486,107900000.0
2005-12-15 19:30:00,2.2747,2.27511,2.27394,2.27416,165900000.0
2005-12-15 19:31:00,2.27398,2.27429,2.27389,2.27429,59600000.0
2005-12-15 19:32:00,2.27435,2.27524,2.27423,2.27505,124200000.0
2005-12-15 19:33:00,2.27525,2.27561,2.27494,2.27506,63800000.0
2005-12-15 19:34:00,2.2751,2.2751,2.27461,2.27496,116000000.0
2005-12-15 19:35:00,2.27498,2.2753,2.27463,2.2747,107300000.0
2005-12-15 19:36:00,2.2747,2.27494,2.2747,2.27475,105400000.0
2005-12-15 19:37:00,2.27487,2.27508,2.27475,2.27508,57200000.0
2005-12-15 19:38:00,2.27489,2.27489,2.27454,2.27458,17700000.0
2005-12-15 19:39:00,2.27463,2.27482,2.27463,2.27475,75400001.0
2005-12-15 19:40:00,2.27479,2.27491,2.27474,2.27479,109800000.0
2005-12-15 19:41:00,2.27475,2.27475,2.27447,2.27463,94400000.0
2005-12-15 19:42:00,2.27471,2.27483,2.27455,2.27455,73300000.0
2005-12-15 19:43:00,2.27462,2.27474,2.27456,2.2746,32900000.0
2005-12-15 19:44:00,2.27461,2.27469,2.27432,2.27461,73700000.0
2005-12-15 19:45:00,2.27459,2.27459,2.27433,2.27441,43400000.0
2005-12-15 19:46:00,2.27452,2.27452,2.27406,2.27407,102600000.0
2005-12-15 19:47:00,2.27394,2.27402,2.27379,2.27387,43600000.0
2005-12-15 19:48:00,2.27381,2.27455,2.27381,2.2742,51600000.0
2005-12-15 19:49:00,2.27433,2.2745,2.27416,2.27416,86500000.0
2005-12-15 19:50:00,2.27413,2.27449,2.27411,2.27426,62300000.0
2005-12-15 19:51:00,2.2743,2.27456,2.27426,2.27432,116000000.0
2005-12-15 19:52:00,2.27424,2.27431,2.27402,2.27425,45400000.0
2005-12-15 19:53:00,2.27426,2.27459,2.27426,2.27452,26100000.0
2005-12-15 19:54:00,2.27476,2.27498,2.27474,2.27492,67300000.0
2005-12-15 19:55:00,2.27523,2.27585,2.27523,2.27585,40600000.0
2005-12-15 19:56:00,2.27601,2.27601,2.27574,2.276,72800000.0
2005-12-15 19:57:00,2.27606,2.27608,2.27598,2.276,140900000.0
2005-12-15 19:58:00,2.27589,2.27595,2.27569,2.27569,133000000.0
2005-12-15 19:59:00,2.27565,2.27581,2.27547,2.27548,125600000.0
2005-12-15 20:00:00,2.27551,2.27578,2.27532,2.27552,68300000.0
2005-12-15 20:01:00,2.27543,2.27543,2.27507,2.27522,95400000.0
2005-12-15 20:02:00,2.27511,2.27524,2.27481,2.27503,36100000.0
2005-12-15 20:03:00,2.27492,2.27492,2.2746,2.27462,19000000.0
2005-12-15 20:04:00,2.2747,2.27473,2.27448,2.27459,28900000.0
2005-12-15 20:05:00,2.27455,2.27465,2.27442,2.27442,37100000.0
2005-12-15 20:06:00,2.27442,2.27459,2.27435,2.27435,24100000.0
2005-12-15 20:07:00,2.27446,2.27446,2.27422,2.27433,46300000.0
2005-12-15 20:08:00,2.27425,2.27431,2.27385,2.27398,87600000.0
2005-12-15 20:09:00,2.27416,2.27421,2.27407,2.27417,51300000.0
2005-12-15 20:10:00,2.27417,2.27417,2.27398,2.27408,20100000.0
2005-12-15 20:11:00,2.27396,2.27418,2.27392,2.27392,87600000.0
2005-12-15 20:12:00,2.27397,2.27441,2.27397,2.27428,158600000.0
2005-12-15 20:13:00,2.27422,2.27443,2.27413,2.27443,171600000.0
2005-12-15 20:14:00,2.27457,2.27471,2.27449,2.27461,95900000.0
2005-12-15 20:15:00,2.27466,2.27483,2.27462,2.27467,194700001.0
2005-12-15 20:16:00,2.27466,2.27483,2.27454,2.27474,151900000.0
2005-12-15 20:17:00,2.27473,2.27474,2.27451,2.27451,30000000.0
2005-12-15 20:18:00,2.27453,2.27453,2.27433,2.27435,71000000.0
2005-12-15 20:19:00,2.27435,2.27454,2.27432,2.2745,172200000.0
2005-12-15 20:20:00,2.27452,2.27454,2.27422,2.27423,251000000.0
2005-12-15 20:21:00,2.27411,2.27438,2.27373,2.27397,82900000.0
2005-12-15 20:22:00,2.27388,2.27388,2.27358,2.27376,77700000.0
2005-12-15 20:23:00,2.27375,2.27392,2.27351,2.27368,187300000.0
2005-12-15 20:24:00,2.27362,2.27362,2.27345,2.27345,41900000.0
2005-12-15 20:25:00,2.27335,2.27363,2.27329,2.27352,171600000.0
2005-12-15 20:26:00,2.27372,2.27419,2.27371,2.27418,148300000.0
2005-12-15 20:27:00,2.2742,2.27439,2.27412,2.27439,76300000.0
2005-12-15 20:28:00,2.27431,2.27431,2.27402,2.27404,207600000.0
2005-12-15 20:29:00,2.2742,2.27441,2.27393,2.27409,170300000.0
2005-12-15 20:30:00,2.27416,2.27452,2.27413,2.27432,386300000.0
2005-12-15 20:31:00,2.27427,2.27443,2.27408,2.27408,173800000.0
2005-12-15 20:32:00,2.27411,2.27442,2.27399,2.27442,363800000.0
2005-12-15 20:33:00,2.27436,2.27443,2.27421,2.2743,81600000.0
2005-12-15 20:34:00,2.27427,2.27428,2.27404,2.27419,98200000.0
2005-12-15 20:35:00,2.2743,2.27433,2.27421,2.2743,50100000.0
2005-12-15 20:36:00,2.27427,2.27427,2.27413,2.27416,66000000.0
2005-12-15 20:37:00,2.27395,2.27403,2.27368,2.27382,75100000.0
2005-12-15 20:38:00,2.27385,2.27405,2.27373,2.2738,148300000.0
2005-12-15 20:39:00,2.27375,2.27375,2.27362,2.27367,111200000.0
2005-12-15 20:40:00,2.27364,2.27368,2.2734,2.27347,151600000.0
2005-12-15 20:41:00,2.27353,2.27363,2.2735,2.27355,147200000.0
2005-12-15 20:42:00,2.27357,2.27368,2.2734,2.2734,59900000.0
2005-12-15 20:43:00,2.27343,2.27366,2.27343,2.27345,70300000.0
2005-12-15 20:44:00,2.27353,2.27366,2.27335,2.27359,184300000.0
2005-12-15 20:45:00,2.2736,2.2736,2.27328,2.2734,69100000.0
2005-12-15 20:46:00,2.27332,2.27347,2.27324,2.27335,21800000.0
2005-12-15 20:47:00,2.27338,2.27361,2.27338,2.27349,150800000.0
2005-12-15 20:48:00,2.27347,2.27373,2.27327,2.27327,200300000.0
2005-12-15 20:49:00,2.27331,2.27381,2.273,2.27381,113900000.0
2005-12-15 20:50:00,2.27374,2.27383,2.27345,2.27363,174500002.0
2005-12-15 20:51:00,2.27365,2.27384,2.27342,2.27364,118100001.0
2005-12-15 20:52:00,2.27362,2.27362,2.27322,2.27323,159600000.0
2005-12-15 20:53:00,2.27323,2.27363,2.27312,2.27363,193500000.0
2005-12-15 20:54:00,2.27367,2.27367,2.27329,2.27346,149300000.0
2005-12-15 20:55:00,2.27344,2.27384,2.27344,2.27382,30400000.0
2005-12-15 20:56:00,2.27382,2.27408,2.27378,2.27378,233000000.0
2005-12-15 20:57:00,2.27383,2.27407,2.2738,2.27389,302700000.0
2005-12-15 20:58:00,2.27399,2.27494,2.27399,2.27494,174800000.0
2005-12-15 20:59:00,2.27505,2.27518,2.2748,2.27504,208900000.0
2005-12-15 21:00:00,2.27508,2.27531,2.27502,2.27502,238400000.0
2005-12-15 21:01:00,2.27502,2.27516,2.27463,2.27492,328299999.0
2005-12-15 21:02:00,2.27501,2.27532,2.27492,2.27528,84600000.0
2005-12-15 21:03:00,2.27534,2.27548,2.2752,2.27533,108600000.0
2005-12-15 21:04:00,2.27532,2.27532,2.27518,2.27518,78600001.0
2005-12-15 21:05:00,2.27506,2.27523,2.27484,2.27498,61400000.0
2005-12-15 21:06:00,2.275,2.27521,2.27497,2.27515,60800000.0
2005-12-15 21:07:00,2.27491,2.27491,2.27432,2.27443,31800000.0
2005-12-15 21:08:00,2.27452,2.27463,2.27429,2.27429,27100000.0
2005-12-15 21:09:00,2.27436,2.27477,2.27436,2.27459,50500000.0
2005-12-15 21:10:00,2.2746,2.2749,2.27439,2.27457,86300000.0
2005-12-15 21:11:00,2.27457,2.27476,2.27454,2.27458,120900000.0
2005-12-15 21:12:00,2.27465,2.27495,2.27465,2.27477,39200000.0
2005-12-15 21:13:00,2.27481,2.27511,2.2748,2.2748,118100000.0
2005-12-15 21:14:00,2.27491,2.27501,2.27465,2.27501,132000000.0
2005-12-15 21:15:00,2.27491,2.27514,2.27485,2.27492,175400000.0
2005-12-15 21:16:00,2.27502,2.2752,2.27468,2.27497,117400000.0
2005-12-15 21:17:00,2.27491,2.27491,2.2745,2.27457,145900000.0
2005-12-15 21:18:00,2.27453,2.27453,2.27419,2.27451,127600000.0
2005-12-15 21:19:00,2.27448,2.27448,2.27423,2.27432,92200000.0
2005-12-15 21:20:00,2.27433,2.27444,2.27415,2.27415,208300000.0
2005-12-15 21:21:00,2.27416,2.27456,2.27409,2.27428,301399999.0
2005-12-15 21:22:00,2.27447,2.27464,2.27429,2.2745,135400000.0
2005-12-15 21:23:00,2.27468,2.275,2.27468,2.27492,145400001.0
2005-12-15 21:24:00,2.275,2.2752,2.27489,2.2752,83299999.0
2005-12-15 21:25:00,2.27523,2.2753,2.27509,2.2753,57400000.0
2005-12-15 21:26:00,2.27545,2.2755,2.27508,2.27508,28500000.0
2005-12-15 21:27:00,2.27508,2.27535,2.27508,2.2753,30400000.0
2005-12-15 21:28:00,2.27535,2.27535,2.27518,2.27523,95500000.0
2005-12-15 21:29:00,2.27516,2.27531,2.2749,2.2749,52700000.0
2005-12-15 21:30:00,2.27469,2.27469,2.27433,2.2746,44399999.0
2005-12-15 21:31:00,2.27464,2.27494,2.27464,2.27481,17400000.0
2005-12-15 21:32:00,2.27505,2.27543,2.27503,2.27543,168600000.0
2005-12-15 21:33:00,2.27532,2.27532,2.27506,2.27514,75500000.0
2005-12-15 21:34:00,2.27528,2.27591,2.27524,2.27562,116900000.0
2005-12-15 21:35:00,2.27566,2.27573,2.27558,2.27564,20600000.0
2005-12-15 21:36:00,2.27561,2.27561,2.27555,2.27555,12400000.0
2005-12-15 21:37:00,2.27547,2.27559,2.27546,2.27551,69600000.0
2005-12-15 21:38:00,2.27545,2.27547,2.27531,2.27533,112600001.0
2005-12-15 21:39:00,2.27519,2.27533,2.27519,2.27525,19200000.0
2005-12-15 21:40:00,2.27538,2.27543,2.27525,2.2754,23100000.0
2005-12-15 21:41:00,2.27535,2.27573,2.27535,2.27572,42700001.0
2005-12-15 21:42:00,2.27575,2.27582,2.2756,2.27573,105200000.0
2005-12-15 21:43:00,2.27562,2.27581,2.27511,2.27516,81200000.0
2005-12-15 21:44:00,2.27521,2.27531,2.27494,2.2751,132000000.0
2005-12-15 21:45:00,2.27511,2.27511,2.27462,2.27462,66500000.0
2005-12-15 21:46:00,2.27458,2.27458,2.27432,2.27435,87700000.0
2005-12-15 21:47:00,2.27427,2.27446,2.27385,2.2739,143000000.0
2005-12-15 21:48:00,2.27382,2.27405,2.27382,2.27382,47600000.0
2005-12-15 21:49:00,2.2739,2.2741,2.27385,2.27397,99900000.0
2005-12-15 21:50:00,2.2742,2.27426,2.27415,2.27416,42200000.0
2005-12-15 21:51:00,2.27416,2.27448,2.27406,2.27444,64199999.0
2005-12-15 21:52:00,2.27443,2.27463,2.2744,2.27442,146000000.0
2005-12-15 21:53:00,2.2745,2.27485,2.2745,2.27462,73900000.0
2005-12-15 21:54:00,2.27461,2.27465,2.27445,2.27445,29400000.0
2005-12-15 21:55:00,2.2745,2.27468,2.27444,2.27462,52600000.0
2005-12-15 21:56:00,2.27468,2.27472,2.27446,2.27447,64400000.0
2005-12-15 21:57:00,2.27438,2.27453,2.27435,2.27453,28000000.0
2005-12-15 21:58:00,2.27455,2.27462,2.27449,2.27455,36300000.0
2005-12-15 21:59:00,2.27465,2.27465,2.27426,2.27452,168200000.0
2005-12-15 22:00:00,2.27449,2.27463,2.27438,2.27454,82400000.0
2005-12-15 22:01:00,2.27454,2.27474,2.27446,2.27474,38800000.0
2005-12-15 22:02:00,2.27487,2.27543,2.27487,2.27539,85900000.0
2005-12-15 22:03:00,2.27567,2.27639,2.27567,2.27639,26900000.0
2005-12-15 22:04:00,2.27664,2.27664,2.27642,2.27652,70000000.0
2005-12-15 22:05:00,2.27656,2.27678,2.27655,2.27673,71600000.0
2005-12-15 22:06:00,2.27684,2.27698,2.27684,2.2769,39400000.0
2005-12-15 22:07:00,2.27701,2.27715,2.27701,2.27715,34400000.0
2005-12-15 22:08:00,2.27712,2.27712,2.27674,2.27674,36400000.0
2005-12-15 22:09:00,2.27664,2.27684,2.27658,2.27665,35700000.0
2005-12-15 22:10:00,2.27666,2.27666,2.27651,2.27663,42900000.0
2005-12-15 22:11:00,2.27668,2.27675,2.27612,2.27612,43600000.0
2005-12-15 22:12:00,2.27596,2.27596,2.27568,2.27575,74100000.0
2005-12-15 22:13:00,2.27579,2.27597,2.27579,2.27589,23100000.0
2005-12-15 22:14:00,2.2758,2.27581,2.27565,2.27581,33000000.0
2005-12-15 22:15:00,2.27557,2.2758,2.2754,2.2754,97800000.0
2005-12-15 22:16:00,2.27533,2.2754,2.27513,2.27514,134500000.0
2005-12-15 22:17:00,2.27532,2.27537,2.27509,2.27524,31700000.0
2005-12-15 22:18:00,2.27537,2.27585,2.27537,2.27578,23100000.0
2005-12-15 22:19:00,2.2757,2.27578,2.2756,2.27567,33500000.0
2005-12-15 22:20:00,2.27571,2.27582,2.27567,2.27567,26000000.0
2005-12-15 22:21:00,2.27574,2.27582,2.27569,2.27582,31600000.0
2005-12-15 22:22:00,2.2758,2.27582,2.27562,2.27567,163600001.0
2005-12-15 22:23:00,2.27561,2.27573,2.27555,2.2757,69700000.0
2005-12-15 22:24:00,2.2758,2.27606,2.27571,2.2758,43400000.0
2005-12-15 22:25:00,2.27599,2.27605,2.27574,2.27597,88500000.0
2005-12-15 22:26:00,2.27605,2.27628,2.27605,2.27628,27300000.0
2005-12-15 22:27:00,2.27631,2.27643,2.27625,2.27635,34300000.0
2005-12-15 22:28:00,2.27639,2.2767,2.27639,2.2767,56700000.0
2005-12-15 22:29:00,2.27665,2.27665,2.27641,2.27645,145200000.0
2005-12-15 22:30:00,2.27648,2.2772,2.27648,2.27698,140799999.0
2005-12-15 22:31:00,2.27699,2.27708,2.27684,2.27705,24200000.0
2005-12-15 22:32:00,2.27703,2.27703,2.27675,2.27675,58100000.0
2005-12-15 22:33:00,2.27676,2.27696,2.27676,2.27693,41100000.0
2005-12-15 22:34:00,2.27689,2.27692,2.27672,2.27672,67200000.0
2005-12-15 22:35:00,2.27686,2.27686,2.27675,2.27675,43900000.0
2005-12-15 22:36:00,2.27682,2.27711,2.27682,2.27711,25800000.0
2005-12-15 22:37:00,2.27712,2.27718,2.27705,2.27705,46100000.0
2005-12-15 22:38:00,2.27702,2.27702,2.27673,2.27673,35700000.0
2005-12-15 22:39:00,2.27659,2.27677,2.27642,2.27659,22900000.0
2005-12-15 22:40:00,2.27655,2.27665,2.27637,2.27655,33600000.0
2005-12-15 22:41:00,2.2764,2.2764,2.27617,2.27617,59199999.0
2005-12-15 22:42:00,2.2762,2.2762,2.27597,2.27602,70400000.0
2005-12-15 22:43:00,2.27607,2.27625,2.276,2.276,119500000.0
2005-12-15 22:44:00,2.27595,2.2761,2.27588,2.27597,73600000.0
2005-12-15 22:45:00,2.27587,2.27587,2.27543,2.2755,58000000.0
2005-12-15 22:46:00,2.27555,2.27563,2.2755,2.27559,91300000.0
2005-12-15 22:47:00,2.27573,2.27575,2.27563,2.27573,35900000.0
2005-12-15 22:48:00,2.2757,2.27585,2.2757,2.27573,59700000.0
2005-12-15 22:49:00,2.27578,2.27602,2.27569,2.276,76100000.0
2005-12-15 22:50:00,2.27593,2.27593,2.27582,2.27582,6200000.0
2005-12-15 22:51:00,2.27563,2.27563,2.27529,2.27533,124100000.0
2005-12-15 22:52:00,2.27524,2.2755,2.27524,2.27539,32400000.0
2005-12-15 22:53:00,2.27535,2.27553,2.27531,2.27541,31400000.0
2005-12-15 22:54:00,2.27548,2.27566,2.27548,2.27555,41100000.0
2005-12-15 22:55:00,2.27559,2.27587,2.27559,2.27573,40700000.0
2005-12-15 22:56:00,2.27567,2.27567,2.27555,2.27555,22300000.0
2005-12-15 22:57:00,2.2757,2.27589,2.27547,2.27549,25200000.0
2005-12-15 22:58:00,2.27527,2.27556,2.27527,2.27554,33200000.0
2005-12-15 22:59:00,2.27551,2.27551,2.27536,2.27547,45000000.0
2005-12-15 23:00:00,2.27547,2.27574,2.27547,2.2756,29800000.0
2005-12-15 23:01:00,2.27556,2.27556,2.27523,2.27532,15200000.0
2005-12-15 23:02:00,2.27545,2.27555,2.27532,2.27555,23700000.0
2005-12-15 23:03:00,2.27542,2.27542,2.27538,2.27538,4800000.0
2005-12-15 23:04:00,2.27535,2.27536,2.2753,2.27533,23300000.0
2005-12-15 23:05:00,2.2754,2.27555,2.27535,2.27542,23900000.0
2005-12-15 23:06:00,2.27526,2.27534,2.27522,2.27534,18300000.0
2005-12-15 23:07:00,2.27529,2.27539,2.27525,2.2753,25900000.0
2005-12-15 23:08:00,2.2753,2.2753,2.27494,2.2751,21700000.0
2005-12-15 23:09:00,2.27521,2.27521,2.27502,2.27502,36499999.0
2005-12-15 23:10:00,2.27486,2.27515,2.27486,2.27515,33300000.0
2005-12-15 23:11:00,2.27517,2.27517,2.27479,2.27479,45500000.0
2005-12-15 23:12:00,2.27469,2.27485,2.27467,2.2747,31900000.0
2005-12-15 23:13:00,2.27474,2.27487,2.2747,2.27487,32600000.0
2005-12-15 23:14:00,2.27482,2.27489,2.27474,2.2748,29100000.0
2005-12-15 23:15:00,2.27489,2.27497,2.27484,2.27496,13900000.0
2005-12-15 23:16:00,2.27503,2.27503,2.27492,2.27492,5500000.0
2005-12-15 23:17:00,2.27476,2.27485,2.27476,2.27482,9800000.0
2005-12-15 23:18:00,2.27506,2.27506,2.27496,2.27496,13500000.0
2005-12-15 23:19:00,2.27513,2.27548,2.27513,2.27548,17500000.0
2005-12-15 23:20:00,2.27549,2.27549,2.27524,2.2753,24000000.0
2005-12-15 23:21:00,2.27521,2.27527,2.27502,2.27502,24800000.0
2005-12-15 23:22:00,2.27516,2.27516,2.27512,2.27512,33200000.0
2005-12-15 23:23:00,2.27516,2.27535,2.27516,2.27525,31600000.0
2005-12-15 23:24:00,2.27517,2.27527,2.27507,2.27509,18600000.0
2005-12-15 23:25:00,2.27521,2.27551,2.27519,2.27519,47100000.0
2005-12-15 23:26:00,2.27515,2.27524,2.27502,2.27504,18000000.0
2005-12-15 23:27:00,2.27475,2.27475,2.27457,2.27457,17400000.0
2005-12-15 23:28:00,2.27473,2.27499,2.27473,2.27484,34400000.0
2005-12-15 23:29:00,2.2748,2.27498,2.2748,2.27498,20400000.0
2005-12-15 23:30:00,2.27502,2.27502,2.27489,2.27495,11000000.0
2005-12-15 23:31:00,2.27475,2.27475,2.27466,2.27467,23900000.0
2005-12-15 23:32:00,2.27476,2.27482,2.27458,2.27458,32100000.0
2005-12-15 23:33:00,2.27451,2.27468,2.27448,2.27449,45000000.0
2005-12-15 23:34:00,2.27455,2.27472,2.27446,2.27462,24400000.0
2005-12-15 23:35:00,2.27455,2.27473,2.27445,2.2745,36400000.0
2005-12-15 23:36:00,2.2745,2.27457,2.2745,2.27457,7000000.0
2005-12-15 23:37:00,2.2744,2.27455,2.2744,2.27442,16800000.0
2005-12-15 23:38:00,2.27451,2.27465,2.27448,2.27463,26100000.0
2005-12-15 23:39:00,2.27456,2.27474,2.27446,2.27461,28800000.0
2005-12-15 23:40:00,2.27455,2.27475,2.27452,2.27465,26600000.0
2005-12-15 23:41:00,2.27452,2.27452,2.27437,2.27437,49200000.0
2005-12-15 23:42:00,2.27435,2.27435,2.27408,2.2742,56199998.0
2005-12-15 23:43:00,2.27413,2.27427,2.2741,2.27427,34400000.0
2005-12-15 23:44:00,2.27418,2.27431,2.27412,2.27431,27900000.0
2005-12-15 23:45:00,2.27422,2.27446,2.27422,2.27441,14100000.0
2005-12-15 23:46:00,2.27443,2.2745,2.27433,2.2745,26500000.0
2005-12-15 23:47:00,2.27418,2.27432,2.27407,2.27431,42500000.0
2005-12-15 23:48:00,2.2742,2.27436,2.27397,2.27429,28100000.0
2005-12-15 23:49:00,2.27421,2.27425,2.27403,2.27413,29000000.0
2005-12-15 23:50:00,2.27436,2.2746,2.2743,2.27452,22300000.0
2005-12-15 23:51:00,2.27464,2.27473,2.27455,2.27455,48700000.0
2005-12-15 23:52:00,2.27456,2.27485,2.27456,2.27479,26000000.0
2005-12-15 23:53:00,2.27467,2.27467,2.27446,2.27446,28500000.0
2005-12-15 23:54:00,2.27456,2.27457,2.2743,2.27442,25900000.0
2005-12-15 23:55:00,2.27444,2.27463,2.27444,2.27458,31600000.0
2005-12-15 23:56:00,2.27475,2.27483,2.2746,2.27472,35400001.0
2005-12-15 23:57:00,2.27483,2.27483,2.27458,2.27465,29600000.0
2005-12-15 23:58:00,2.2748,2.2748,2.27451,2.27471,39700000.0
2005-12-15 23:59:00,2.27469,2.27494,2.27464,2.27494,25800000.0
2005-12-16 00:00:00,2.27485,2.27497,2.27485,2.2749,34700000.0
2005-12-16 00:01:00,2.27542,2.27585,2.27483,2.2752,31000000.0
2005-12-16 00:02:00,2.27536,2.27563,2.27505,2.27539,37800000.0
2005-12-16 00:03:00,2.27535,2.27581,2.27515,2.2755,29800000.0
2005-12-16 00:04:00,2.27521,2.27541,2.27499,2.27537,26500000.0
2005-12-16 00:05:00,2.27535,2.2757,2.27516,2.2757,36000000.0
2005-12-16 00:06:00,2.27573,2.2758,2.27524,2.27547,48400000.0
2005-12-16 00:07:00,2.27562,2.27562,2.27514,2.27554,42299999.0
2005-12-16 00:08:00,2.27567,2.27577,2.27545,2.27545,24600000.0
2005-12-16 00:09:00,2.2755,2.27647,2.27539,2.27645,38700000.0
2005-12-16 00:10:00,2.2761,2.27642,2.2758,2.27587,43600000.0
2005-12-16 00:11:00,2.27577,2.27592,2.2757,2.27581,29800000.0
2005-12-16 00:12:00,2.27573,2.27626,2.2755,2.27601,37700000.0
2005-12-16 00:13:00,2.27614,2.27614,2.27564,2.2757,51000000.0
2005-12-16 00:14:00,2.27624,2.27628,2.27572,2.27591,33700000.0
2005-12-16 00:15:00,2.2758,2.27642,2.27558,2.27631,27100000.0
2005-12-16 00:16:00,2.27635,2.27661,2.27596,2.27656,25700000.0
2005-12-16 00:17:00,2.27605,2.27659,2.2757,2.27644,31800000.0
2005-12-16 00:18:00,2.27618,2.27618,2.27569,2.27571,29700000.0
2005-12-16 00:19:00,2.27548,2.27693,2.27535,2.27624,31300000.0
2005-12-16 00:20:00,2.2762,2.27711,2.27617,2.27647,32400000.0
2005-12-16 00:21:00,2.27637,2.27654,2.27582,2.27602,26600000.0
2005-12-16 00:22:00,2.27682,2.27697,2.27614,2.27644,26400000.0
2005-12-16 00:23:00,2.27634,2.27638,2.27562,2.27562,40900000.0
2005-12-16 00:24:00,2.27593,2.2766,2.2756,2.2766,34800000.0
2005-12-16 00:25:00,2.27652,2.27658,2.27578,2.27607,40800000.0
2005-12-16 00:26:00,2.27671,2.27696,2.27622,2.27622,37000000.0
2005-12-16 00:27:00,2.2759,2.27623,2.27564,2.27564,31700000.0
2005-12-16 00:28:00,2.2758,2.27592,2.27524,2.2759,35700000.0
2005-12-16 00:29:00,2.27577,2.27595,2.27538,2.2755,23700000.0
2005-12-16 00:30:00,2.27516,2.27584,2.27516,2.27549,33500000.0
2005-12-16 00:31:00,2.27499,2.27585,2.27499,2.27585,18200000.0
2005-12-16 00:32:00,2.27588,2.27602,2.27578,2.27584,38100000.0
2005-12-16 00:33:00,2.27558,2.27558,2.27511,2.27521,18400000.0
2005-12-16 00:34:00,2.27525,2.27545,2.27525,2.27525,42100001.0
2005-12-16 00:35:00,2.27531,2.27555,2.2753,2.27543,48300001.0
2005-12-16 00:36:00,2.27542,2.27544,2.27522,2.27522,22700000.0
2005-12-16 00:37:00,2.27539,2.27584,2.27539,2.27577,26400000.0
2005-12-16 00:38:00,2.2759,2.27593,2.27583,2.27585,24000000.0
2005-12-16 00:39:00,2.27578,2.27596,2.27566,2.27594,21000000.0
2005-12-16 00:40:00,2.27586,2.27607,2.27559,2.27607,22100000.0
2005-12-16 00:41:00,2.27657,2.27681,2.27655,2.27679,13400000.0
2005-12-16 00:42:00,2.277,2.27742,2.27696,2.27728,31400000.0
2005-12-16 00:43:00,2.27757,2.27757,2.2768,2.2769,36700000.0
2005-12-16 00:44:00,2.27691,2.27725,2.27691,2.27725,35500000.0
2005-12-16 00:45:00,2.27718,2.27718,2.27708,2.2771,14200000.0
2005-12-16 00:46:00,2.27693,2.27725,2.27693,2.27714,29800000.0
2005-12-16 00:47:00,2.27723,2.27739,2.27722,2.27722,23500000.0
2005-12-16 00:48:00,2.27727,2.27743,2.27727,2.27739,17500000.0
2005-12-16 00:49:00,2.27741,2.27764,2.27731,2.27741,27400000.0
2005-12-16 00:50:00,2.27738,2.27738,2.27737,2.27737,1700000.0
2005-12-16 00:51:00,2.2773,2.2774,2.2772,2.2774,34800000.0
2005-12-16 00:52:00,2.27731,2.27744,2.27702,2.27702,34999999.0
2005-12-16 00:53:00,2.27693,2.27713,2.27693,2.27704,52900000.0
2005-12-16 00:54:00,2.27712,2.2773,2.2771,2.2771,30600000.0
2005-12-16 00:55:00,2.27706,2.27718,2.27699,2.27699,26300000.0
2005-12-16 00:56:00,2.27699,2.27717,2.27693,2.27704,53300000.0
2005-12-16 00:57:00,2.27712,2.27717,2.27697,2.27709,34300001.0
2005-12-16 00:58:00,2.27676,2.27679,2.27656,2.27661,22700000.0
2005-12-16 00:59:00,2.27655,2.27655,2.2762,2.27652,26300000.0
2005-12-16 01:00:00,2.27656,2.27666,2.27635,2.27635,66600000.0
2005-12-16 01:01:00,2.27635,2.277,2.27635,2.277,27700000.0
2005-12-16 01:02:00,2.27689,2.27707,2.27686,2.27686,14400000.0
2005-12-16 01:03:00,2.27691,2.27693,2.27673,2.27673,40300000.0
2005-12-16 01:04:00,2.2768,2.27692,2.27676,2.2768,31800000.0
2005-12-16 01:05:00,2.27705,2.27712,2.27697,2.27702,15500000.0
2005-12-16 01:06:00,2.27691,2.27694,2.27681,2.27694,45199999.0
2005-12-16 01:07:00,2.27666,2.27674,2.27635,2.27674,33300000.0
2005-12-16 01:08:00,2.27675,2.27688,2.27672,2.27672,16200000.0
2005-12-16 01:09:00,2.27672,2.27686,2.27655,2.27655,14600000.0
2005-12-16 01:10:00,2.27673,2.27682,2.27661,2.27677,34500000.0
2005-12-16 01:11:00,2.27683,2.27696,2.27683,2.27691,18000000.0
2005-12-16 01:12:00,2.27695,2.27717,2.27695,2.2771,30500000.0
2005-12-16 01:13:00,2.277,2.27705,2.277,2.277,15100000.0
2005-12-16 01:14:00,2.27695,2.27705,2.27693,2.27695,36300000.0
2005-12-16 01:15:00,2.27684,2.27684,2.27643,2.27655,25600000.0
2005-12-16 01:16:00,2.27647,2.27647,2.27598,2.27598,24200000.0
2005-12-16 01:17:00,2.27614,2.27651,2.27614,2.27637,28400000.0
2005-12-16 01:18:00,2.27647,2.27683,2.27647,2.27683,20800000.0
2005-12-16 01:19:00,2.27681,2.27681,2.27679,2.27679,10900000.0
2005-12-16 01:20:00,2.27668,2.27693,2.27668,2.27693,39100000.0
2005-12-16 01:21:00,2.27698,2.2771,2.27694,2.2771,24900000.0
2005-12-16 01:22:00,2.27705,2.27717,2.27695,2.27708,14700000.0
2005-12-16 01:23:00,2.27705,2.27715,2.277,2.2771,25300000.0
2005-12-16 01:24:00,2.27727,2.27728,2.27727,2.27728,7600000.0
2005-12-16 01:25:00,2.27755,2.27765,2.27755,2.27765,19600000.0
2005-12-16 01:26:00,2.27772,2.27772,2.27753,2.27755,23600000.0
2005-12-16 01:27:00,2.27761,2.27781,2.27758,2.27765,47700000.0
2005-12-16 01:28:00,2.27756,2.27756,2.27744,2.27744,35300000.0
2005-12-16 01:29:00,2.2774,2.27766,2.27732,2.27752,33200000.0
2005-12-16 01:30:00,2.27748,2.27772,2.27737,2.27772,21800000.0
2005-12-16 01:31:00,2.27765,2.27775,2.27757,2.27775,27600000.0
2005-12-16 01:32:00,2.27786,2.27803,2.27765,2.27765,14600000.0
2005-12-16 01:33:00,2.27754,2.27765,2.27749,2.27765,69500000.0
2005-12-16 01:34:00,2.27757,2.27774,2.27744,2.27744,42300000.0
2005-12-16 01:35:00,2.27764,2.27772,2.27749,2.27753,62300000.0
2005-12-16 01:36:00,2.27752,2.27761,2.27744,2.27761,27500000.0
2005-12-16 01:37:00,2.27738,2.27771,2.27738,2.27748,23700000.0
2005-12-16 01:38:00,2.27761,2.27769,2.27745,2.2775,14500000.0
2005-12-16 01:39:00,2.27739,2.27743,2.27724,2.27724,40200000.0
2005-12-16 01:40:00,2.27752,2.27763,2.27734,2.27745,35800000.0
2005-12-16 01:41:00,2.27753,2.27763,2.27731,2.27739,40700000.0
2005-12-16 01:42:00,2.27737,2.27761,2.27736,2.27761,22400000.0
2005-12-16 01:43:00,2.27755,2.27761,2.27744,2.27745,23300000.0
2005-12-16 01:44:00,2.27759,2.27777,2.27754,2.27754,36200000.0
2005-12-16 01:45:00,2.27756,2.27771,2.27756,2.27763,26800000.0
2005-12-16 01:46:00,2.27752,2.27761,2.27737,2.27743,35800000.0
2005-12-16 01:47:00,2.27741,2.27754,2.27726,2.27749,39800000.0
2005-12-16 01:48:00,2.27765,2.27765,2.27735,2.27747,36300000.0
2005-12-16 01:49:00,2.27745,2.27754,2.27745,2.27745,56100000.0
2005-12-16 01:50:00,2.27729,2.27746,2.27729,2.27746,32000000.0
2005-12-16 01:51:00,2.2775,2.27754,2.2772,2.27754,39600000.0
2005-12-16 01:52:00,2.27755,2.27767,2.27746,2.27746,63800000.0
2005-12-16 01:53:00,2.27738,2.27738,2.27738,2.27738,7500000.0
2005-12-16 01:54:00,2.27726,2.27733,2.2771,2.2771,32900000.0
2005-12-16 01:55:00,2.27712,2.27719,2.277,2.277,35800000.0
2005-12-16 01:56:00,2.2769,2.27694,2.2768,2.2768,28500000.0
2005-12-16 01:57:00,2.2769,2.2769,2.27644,2.27656,20100000.0
2005-12-16 01:58:00,2.27658,2.27658,2.27645,2.27645,17600000.0
2005-12-16 01:59:00,2.27649,2.27672,2.27649,2.27657,29100000.0
2005-12-16 02:00:00,2.27554,2.27566,2.27547,2.27566,63700000.0
2005-12-16 02:01:00,2.27497,2.27629,2.27497,2.27602,33000000.0
2005-12-16 02:02:00,2.276,2.27614,2.276,2.27614,41800000.0
2005-12-16 02:03:00,2.27628,2.27641,2.27604,2.27604,33700000.0
2005-12-16 02:04:00,2.2759,2.2759,2.27567,2.27571,36700000.0
2005-12-16 02:05:00,2.27571,2.27615,2.27562,2.27615,48900000.0
2005-12-16 02:06:00,2.27602,2.27643,2.27593,2.27643,38700000.0
2005-12-16 02:07:00,2.27667,2.27762,2.27667,2.27762,47900000.0
2005-12-16 02:08:00,2.27793,2.27808,2.27793,2.27808,2300000.0
2005-12-16 02:09:00,2.27843,2.27843,2.2782,2.27831,28000000.0
2005-12-16 02:10:00,2.2782,2.2782,2.27757,2.27777,26100000.0
2005-12-16 02:11:00,2.27753,2.27773,2.27736,2.27758,43700000.0
2005-12-16 02:12:00,2.2776,2.2776,2.27706,2.27725,33400000.0
2005-12-16 02:13:00,2.27706,2.27768,2.27697,2.27768,22200000.0
2005-12-16 02:14:00,2.27793,2.27847,2.27782,2.27807,45500000.0
2005-12-16 02:15:00,2.27818,2.2784,2.27812,2.2784,20000000.0
2005-12-16 02:16:00,2.27838,2.27876,2.27838,2.27876,20400000.0
2005-12-16 02:17:00,2.27893,2.27935,2.27893,2.27935,39800000.0
2005-12-16 02:18:00,2.27932,2.27946,2.27924,2.27926,62200000.0
2005-12-16 02:19:00,2.27905,2.2792,2.27904,2.2792,14200000.0
2005-12-16 02:20:00,2.27925,2.27936,2.27913,2.27932,47300000.0
2005-12-16 02:21:00,2.27924,2.27939,2.27912,2.27927,39400000.0
2005-12-16 02:22:00,2.27885,2.27897,2.27862,2.27888,26800000.0
2005-12-16 02:23:00,2.27888,2.27935,2.27888,2.2789,31500000.0
2005-12-16 02:24:00,2.27896,2.27896,2.27835,2.27835,20700000.0
2005-12-16 02:25:00,2.2783,2.27849,2.27786,2.27836,31200000.0
2005-12-16 02:26:00,2.27834,2.27837,2.27813,2.27823,30300000.0
2005-12-16 02:27:00,2.27805,2.27805,2.27739,2.27739,30800001.0
2005-12-16 02:28:00,2.27749,2.2777,2.27744,2.27749,49600000.0
2005-12-16 02:29:00,2.27755,2.27772,2.27737,2.27743,48999999.0
2005-12-16 02:30:00,2.27741,2.27741,2.27708,2.27718,23200000.0
2005-12-16 02:31:00,2.27713,2.27811,2.27713,2.27811,48700000.0
2005-12-16 02:32:00,2.27802,2.27833,2.27799,2.27833,35200000.0
2005-12-16 02:33:00,2.27845,2.27845,2.27835,2.27835,23300000.0
2005-12-16 02:34:00,2.2784,2.27852,2.2784,2.27844,49400000.0
2005-12-16 02:35:00,2.27853,2.27877,2.27853,2.27861,26700000.0
2005-12-16 02:36:00,2.27867,2.27867,2.27747,2.27747,32000000.0
2005-12-16 02:37:00,2.27747,2.27763,2.27732,2.27732,17500000.0
2005-12-16 02:38:00,2.27732,2.27772,2.27732,2.27754,19900000.0
2005-12-16 02:39:00,2.27774,2.27794,2.27774,2.27789,24800000.0
2005-12-16 02:40:00,2.27763,2.27763,2.27738,2.27751,32300000.0
2005-12-16 02:41:00,2.2774,2.27752,2.27726,2.27745,26800000.0
2005-12-16 02:42:00,2.27719,2.27739,2.27695,2.27708,45200000.0
2005-12-16 02:43:00,2.27682,2.27682,2.2761,2.27616,25400000.0
2005-12-16 02:44:00,2.27677,2.27677,2.27612,2.27612,38400001.0
2005-12-16 02:45:00,2.27642,2.27649,2.27611,2.27614,34500000.0
2005-12-16 02:46:00,2.27607,2.27637,2.27601,2.27637,24500000.0
2005-12-16 02:47:00,2.27647,2.27647,2.27578,2.27578,33300000.0
2005-12-16 02:48:00,2.27603,2.27606,2.2759,2.2759,48200000.0
2005-12-16 02:49:00,2.27588,2.27603,2.27587,2.2759,29600000.0
2005-12-16 02:50:00,2.27594,2.27609,2.27594,2.27602,26300000.0
2005-12-16 02:51:00,2.27609,2.27623,2.27597,2.27623,26400000.0
2005-12-16 02:52:00,2.27613,2.27651,2.27612,2.27643,36900000.0
2005-12-16 02:53:00,2.27643,2.27643,2.27596,2.27597,42900000.0
2005-12-16 02:54:00,2.2757,2.2757,2.27508,2.27508,27700000.0
2005-12-16 02:55:00,2.27521,2.27533,2.27501,2.2752,63500000.0
2005-12-16 02:56:00,2.2756,2.27595,2.27541,2.27586,28800000.0
2005-12-16 02:57:00,2.27609,2.27671,2.27592,2.27671,22200000.0
2005-12-16 02:58:00,2.27696,2.27706,2.2767,2.2767,28700000.0
2005-12-16 02:59:00,2.27667,2.27667,2.27625,2.27627,20800000.0
2005-12-16 03:00:00,2.27628,2.27658,2.27628,2.27645,31300000.0
2005-12-16 03:01:00,2.27637,2.27665,2.27625,2.27665,18200000.0
2005-12-16 03:02:00,2.27671,2.27672,2.27608,2.27608,34900000.0
2005-12-16 03:03:00,2.27601,2.27643,2.27601,2.27618,38000000.0
2005-12-16 03:04:00,2.27609,2.27685,2.27609,2.27685,31600000.0
2005-12-16 03:05:00,2.27654,2.27667,2.27629,2.27662,55999999.0
2005-12-16 03:06:00,2.27653,2.27674,2.27634,2.27674,37000000.0
2005-12-16 03:07:00,2.2768,2.2768,2.2764,2.2764,21000000.0
2005-12-16 03:08:00,2.27642,2.27646,2.27625,2.27635,48800000.0
2005-12-16 03:09:00,2.27608,2.27625,2.27608,2.2762,18600000.0
2005-12-16 03:10:00,2.27642,2.27642,2.2763,2.27631,20000000.0
2005-12-16 03:11:00,2.27643,2.27643,2.2761,2.27634,34200000.0
2005-12-16 03:12:00,2.27633,2.27648,2.27625,2.27648,14400000.0
2005-12-16 03:13:00,2.27638,2.27638,2.27633,2.27635,21000000.0
2005-12-16 03:14:00,2.27645,2.2766,2.27618,2.27657,42300000.0
2005-12-16 03:15:00,2.27671,2.27695,2.27671,2.27685,27800000.0
2005-12-16 03:16:00,2.27708,2.27734,2.27707,2.27707,20800000.0
2005-12-16 03:17:00,2.27692,2.27706,2.27684,2.27705,44500000.0
2005-12-16 03:18:00,2.27695,2.27733,2.27684,2.27733,12600000.0
2005-12-16 03:19:00,2.27756,2.27776,2.27741,2.27755,51600000.0
2005-12-16 03:20:00,2.2776,2.27794,2.2776,2.27794,33000000.0
2005-12-16 03:21:00,2.27788,2.27818,2.27784,2.27784,43600000.0
2005-12-16 03:22:00,2.27815,2.27874,2.27815,2.27864,24400000.0
2005-12-16 03:23:00,2.27873,2.279,2.2783,2.2783,31600000.0
2005-12-16 03:24:00,2.27822,2.27852,2.27817,2.27844,63700000.0
2005-12-16 03:25:00,2.27827,2.27827,2.27813,2.27813,8800000.0
2005-12-16 03:26:00,2.27806,2.2784,2.27806,2.2784,32400000.0
2005-12-16 03:27:00,2.27853,2.27876,2.27839,2.27839,46800000.0
2005-12-16 03:28:00,2.27851,2.27856,2.2783,2.2783,24700000.0
2005-12-16 03:29:00,2.27811,2.27811,2.27786,2.27805,39500000.0
2005-12-16 03:30:00,2.27798,2.2782,2.27775,2.2782,38800000.0
2005-12-16 03:31:00,2.2783,2.27831,2.2782,2.2782,13000000.0
2005-12-16 03:32:00,2.27838,2.27914,2.27838,2.27864,46300000.0
2005-12-16 03:33:00,2.27849,2.27849,2.27785,2.27788,34800000.0
2005-12-16 03:34:00,2.27787,2.27803,2.27757,2.27757,30700000.0
2005-12-16 03:35:00,2.27753,2.27824,2.27747,2.27807,40400000.0
2005-12-16 03:36:00,2.27801,2.2782,2.27748,2.27812,39000000.0
2005-12-16 03:37:00,2.27835,2.27869,2.27832,2.27869,36700000.0
2005-12-16 03:38:00,2.27855,2.27869,2.27845,2.27864,26400000.0
2005-12-16 03:39:00,2.27854,2.27902,2.27854,2.27895,49000000.0
2005-12-16 03:40:00,2.27896,2.27901,2.27871,2.27875,28300000.0
2005-12-16 03:41:00,2.27867,2.27877,2.27852,2.27877,24800000.0
2005-12-16 03:42:00,2.27879,2.27882,2.27875,2.27877,19100000.0
2005-12-16 03:43:00,2.27866,2.27895,2.27866,2.27874,37700000.0
2005-12-16 03:44:00,2.27858,2.27874,2.27857,2.27862,42500000.0
2005-12-16 03:45:00,2.27864,2.27881,2.27853,2.27853,21000000.0
2005-12-16 03:46:00,2.27833,2.27833,2.27797,2.27799,22500000.0
2005-12-16 03:47:00,2.27808,2.27823,2.27794,2.27805,42200000.0
2005-12-16 03:48:00,2.27829,2.27829,2.27771,2.27805,71300000.0
2005-12-16 03:49:00,2.27802,2.27809,2.278,2.27809,18200000.0
2005-12-16 03:50:00,2.27814,2.27814,2.27789,2.27789,15800000.0
2005-12-16 03:51:00,2.27811,2.27811,2.278,2.27808,52600000.0
2005-12-16 03:52:00,2.27813,2.27819,2.27798,2.27808,57400000.0
2005-12-16 03:53:00,2.27805,2.27822,2.27805,2.27822,26200000.0
2005-12-16 03:54:00,2.2784,2.2787,2.2784,2.27855,29000000.0
2005-12-16 03:55:00,2.27864,2.27885,2.27857,2.27885,39400000.0
2005-12-16 03:56:00,2.27876,2.27883,2.27859,2.27872,35300000.0
2005-12-16 03:57:00,2.2789,2.2789,2.27832,2.27858,35700000.0
2005-12-16 03:58:00,2.2786,2.27869,2.27856,2.27869,18400000.0
2005-12-16 03:59:00,2.27862,2.27868,2.27856,2.27866,26300000.0
2005-12-16 04:00:00,2.27857,2.2786,2.27851,2.2786,24400000.0
2005-12-16 04:01:00,2.27853,2.27865,2.2785,2.2785,12300000.0
2005-12-16 04:02:00,2.27847,2.27871,2.27847,2.27871,28100000.0
2005-12-16 04:03:00,2.27846,2.27849,2.27826,2.27829,31700000.0
2005-12-16 04:04:00,2.27833,2.27835,2.27827,2.27829,32600000.0
2005-12-16 04:05:00,2.27819,2.27854,2.27819,2.27854,24500000.0
2005-12-16 04:06:00,2.27851,2.2787,2.27837,2.27853,29500000.0
2005-12-16 04:07:00,2.27844,2.27857,2.27815,2.27844,51500000.0
2005-12-16 04:08:00,2.27837,2.27851,2.27806,2.27808,35900000.0
2005-12-16 04:09:00,2.27808,2.27828,2.27798,2.2781,60100000.0
2005-12-16 04:10:00,2.27808,2.27825,2.27803,2.27807,25000000.0
2005-12-16 04:11:00,2.27796,2.27796,2.27761,2.27765,23300000.0
2005-12-16 04:12:00,2.27765,2.2778,2.27699,2.27725,40500000.0
2005-12-16 04:13:00,2.27712,2.27728,2.27699,2.27699,19000000.0
2005-12-16 04:14:00,2.27687,2.27719,2.27687,2.27695,25800000.0
2005-12-16 04:15:00,2.27706,2.27735,2.27691,2.27713,24900000.0
2005-12-16 04:16:00,2.27735,2.27749,2.27712,2.27712,31800000.0
2005-12-16 04:17:00,2.27713,2.27767,2.27713,2.27767,36199999.0
2005-12-16 04:18:00,2.2781,2.27814,2.27779,2.27809,25300000.0
2005-12-16 04:19:00,2.27828,2.27828,2.27821,2.27821,21800000.0
2005-12-16 04:20:00,2.27812,2.27812,2.27793,2.27793,4000000.0
2005-12-16 04:21:00,2.27768,2.27784,2.27751,2.27784,30400000.0
2005-12-16 04:22:00,2.27789,2.27817,2.27789,2.27797,39600000.0
2005-12-16 04:23:00,2.2779,2.27809,2.27787,2.27787,30100000.0
2005-12-16 04:24:00,2.27791,2.27806,2.27787,2.27787,58400000.0
2005-12-16 04:25:00,2.27813,2.27837,2.27809,2.27824,19300000.0
2005-12-16 04:26:00,2.27849,2.27857,2.27845,2.27847,39700000.0
2005-12-16 04:27:00,2.27833,2.27877,2.27832,2.27877,36200000.0
2005-12-16 04:28:00,2.27899,2.27899,2.27858,2.27858,17400000.0
2005-12-16 04:29:00,2.27843,2.27843,2.27805,2.27805,29300000.0
2005-12-16 04:30:00,2.27811,2.2783,2.278,2.27801,38100000.0
2005-12-16 04:31:00,2.278,2.27803,2.2777,2.27802,59099999.0
2005-12-16 04:32:00,2.27771,2.27788,2.27715,2.27718,36600000.0
2005-12-16 04:33:00,2.27707,2.27711,2.27639,2.27663,40100000.0
2005-12-16 04:34:00,2.27654,2.27654,2.27618,2.27618,45600000.0
2005-12-16 04:35:00,2.27613,2.27658,2.27613,2.27658,11200000.0
2005-12-16 04:36:00,2.27647,2.27647,2.27618,2.2763,20200000.0
2005-12-16 04:37:00,2.27615,2.27622,2.2759,2.27622,57400000.0
2005-12-16 04:38:00,2.27621,2.27653,2.27621,2.27637,22600000.0
2005-12-16 04:39:00,2.27632,2.27639,2.2762,2.2763,19800000.0
2005-12-16 04:40:00,2.27621,2.27649,2.27621,2.2763,26200000.0
2005-12-16 04:41:00,2.27655,2.27655,2.27655,2.27655,5200000.0
2005-12-16 04:42:00,2.27682,2.27693,2.27677,2.27677,20200000.0
2005-12-16 04:43:00,2.27673,2.27695,2.27666,2.27666,18000000.0
2005-12-16 04:44:00,2.27664,2.27668,2.27652,2.27652,13500000.0
2005-12-16 04:45:00,2.27653,2.27659,2.27647,2.27647,15400000.0
2005-12-16 04:46:00,2.27637,2.27643,2.27622,2.27626,24600000.0
2005-12-16 04:47:00,2.27634,2.27663,2.27634,2.27655,47600000.0
2005-12-16 04:48:00,2.27656,2.27656,2.27643,2.27643,14500000.0
2005-12-16 04:49:00,2.27665,2.27665,2.2764,2.27645,14100000.0
2005-12-16 04:50:00,2.27645,2.2768,2.27643,2.2768,26600000.0
2005-12-16 04:51:00,2.27694,2.27694,2.27656,2.27657,18300000.0
2005-12-16 04:52:00,2.27651,2.27654,2.27649,2.27649,22400000.0
2005-12-16 04:53:00,2.27655,2.27655,2.27632,2.27635,20400000.0
2005-12-16 04:54:00,2.27644,2.27644,2.27623,2.27631,21600000.0
2005-12-16 04:55:00,2.27643,2.27643,2.27622,2.2763,48400000.0
2005-12-16 04:56:00,2.2763,2.27638,2.2763,2.27638,21800000.0
2005-12-16 04:57:00,2.27647,2.27666,2.27644,2.27651,40800000.0
2005-12-16 04:58:00,2.27645,2.27648,2.27641,2.27648,15800000.0
2005-12-16 04:59:00,2.27645,2.27657,2.27632,2.2764,29300000.0
2005-12-16 05:00:00,2.27635,2.27649,2.27633,2.2764,40400000.0
2005-12-16 05:01:00,2.27643,2.27643,2.27632,2.27637,24600000.0
2005-12-16 05:02:00,2.27647,2.27666,2.27647,2.27658,45999999.0
2005-12-16 05:03:00,2.2766,2.2767,2.2766,2.27663,11000000.0
2005-12-16 05:04:00,2.27672,2.27678,2.27672,2.27678,9400000.0
2005-12-16 05:05:00,2.27676,2.27689,2.27669,2.27689,18100000.0
2005-12-16 05:06:00,2.27663,2.27663,2.27634,2.27634,3700000.0
2005-12-16 05:07:00,2.27603,2.27618,2.27591,2.27616,20800000.0
2005-12-16 05:08:00,2.27648,2.27662,2.27646,2.2765,45000000.0
2005-12-16 05:09:00,2.27647,2.27657,2.27647,2.27657,9600000.0
2005-12-16 05:10:00,2.27652,2.27676,2.27652,2.27676,14400000.0
2005-12-16 05:11:00,2.27667,2.27667,2.27663,2.27663,10900000.0
2005-12-16 05:12:00,2.27662,2.27665,2.2766,2.27665,12000000.0
2005-12-16 05:13:00,2.27668,2.27689,2.27651,2.2766,36100000.0
2005-12-16 05:14:00,2.27653,2.27662,2.27651,2.27658,28100000.0
2005-12-16 05:15:00,2.27669,2.27676,2.27669,2.27676,4800000.0
2005-12-16 05:16:00,2.27659,2.27667,2.27659,2.27659,46500000.0
2005-12-16 05:17:00,2.2766,2.2768,2.2766,2.27665,35000000.0
2005-12-16 05:18:00,2.27659,2.27681,2.27658,2.27676,35400000.0
2005-12-16 05:19:00,2.27683,2.2771,2.27676,2.2771,45900000.0
2005-12-16 05:20:00,2.27692,2.27702,2.27685,2.27693,48300000.0
2005-12-16 05:21:00,2.27683,2.27695,2.27683,2.2769,33800000.0
2005-12-16 05:22:00,2.27693,2.27713,2.27693,2.27699,27900000.0
2005-12-16 05:23:00,2.27697,2.27729,2.27697,2.2772,46600000.0
2005-12-16 05:24:00,2.27715,2.2772,2.27715,2.27715,21000000.0
2005-12-16 05:25:00,2.27719,2.27723,2.27697,2.27697,29000000.0
2005-12-16 05:26:00,2.2771,2.27736,2.2771,2.27733,39199999.0
2005-12-16 05:27:00,2.27722,2.27727,2.27707,2.27727,61999998.0
2005-12-16 05:28:00,2.27729,2.27739,2.27723,2.27725,39599999.0
2005-12-16 05:29:00,2.27746,2.27746,2.27741,2.27741,6200000.0
2005-12-16 05:30:00,2.27755,2.27768,2.27755,2.27768,6400000.0
2005-12-16 05:31:00,2.27725,2.27728,2.27696,2.27696,11400000.0
2005-12-16 05:32:00,2.27697,2.27747,2.27697,2.2774,19700000.0
2005-12-16 05:33:00,2.27749,2.27749,2.27729,2.27741,49900000.0
2005-12-16 05:34:00,2.27732,2.27745,2.27728,2.27728,20800000.0
2005-12-16 05:35:00,2.27729,2.27729,2.27695,2.27695,17600000.0
2005-12-16 05:36:00,2.27685,2.27692,2.27679,2.27681,22000000.0
2005-12-16 05:37:00,2.27675,2.27675,2.27662,2.2767,30700000.0
2005-12-16 05:38:00,2.27663,2.27663,2.27655,2.27662,12100000.0
2005-12-16 05:39:00,2.27652,2.27669,2.27642,2.27646,35000000.0
2005-12-16 05:40:00,2.27631,2.27662,2.27631,2.27645,36500000.0
2005-12-16 05:41:00,2.27646,2.27652,2.2764,2.2765,22100000.0
2005-12-16 05:42:00,2.2765,2.27666,2.2765,2.27657,45200000.0
2005-12-16 05:43:00,2.27654,2.27681,2.27654,2.27677,33500000.0
2005-12-16 05:44:00,2.27673,2.27697,2.27673,2.27697,13900000.0
2005-12-16 05:45:00,2.27719,2.27728,2.27719,2.27719,14600000.0
2005-12-16 05:46:00,2.2773,2.27735,2.27722,2.27722,21800000.0
2005-12-16 05:47:00,2.27723,2.27741,2.27718,2.27741,47400000.0
2005-12-16 05:48:00,2.27738,2.27748,2.27716,2.27716,35700000.0
2005-12-16 05:49:00,2.27708,2.2773,2.27708,2.2773,43200000.0
2005-12-16 05:50:00,2.27716,2.27729,2.27716,2.27729,8800000.0
2005-12-16 05:51:00,2.27728,2.27728,2.27715,2.27715,27500000.0
2005-12-16 05:52:00,2.27713,2.27713,2.27707,2.27707,8600000.0
2005-12-16 05:53:00,2.27685,2.277,2.27685,2.27692,28400000.0
2005-12-16 05:54:00,2.27681,2.27695,2.27677,2.27691,34700000.0
2005-12-16 05:55:00,2.27692,2.27708,2.27681,2.27681,30800000.0
2005-12-16 05:56:00,2.2768,2.2768,2.27673,2.27678,30400000.0
2005-12-16 05:57:00,2.27672,2.27685,2.27658,2.27685,22600000.0
2005-12-16 05:58:00,2.27684,2.2773,2.27684,2.27709,29900000.0
2005-12-16 05:59:00,2.27709,2.27726,2.2769,2.27726,28800000.0
2005-12-16 06:00:00,2.27721,2.27746,2.27721,2.27727,17600000.0
2005-12-16 06:01:00,2.27744,2.27744,2.27723,2.27727,16700000.0
2005-12-16 06:02:00,2.27711,2.27724,2.27711,2.27713,16400000.0
2005-12-16 06:03:00,2.27711,2.27738,2.2769,2.27701,36800000.0
2005-12-16 06:04:00,2.27704,2.27714,2.27704,2.27707,36200000.0
2005-12-16 06:05:00,2.27703,2.27714,2.27688,2.2769,20600000.0
2005-12-16 06:06:00,2.2768,2.2768,2.2766,2.2767,42100000.0
2005-12-16 06:07:00,2.27669,2.27681,2.27663,2.27663,36600000.0
2005-12-16 06:08:00,2.27675,2.27685,2.2766,2.2767,38000000.0
2005-12-16 06:09:00,2.27672,2.27682,2.27655,2.27668,21900000.0
2005-12-16 06:10:00,2.27665,2.27676,2.27657,2.27662,27600000.0
2005-12-16 06:11:00,2.27655,2.27655,2.27637,2.27647,36700000.0
2005-12-16 06:12:00,2.27646,2.27669,2.27646,2.27663,22000000.0
2005-12-16 06:13:00,2.27656,2.27668,2.2765,2.27668,29000000.0
2005-12-16 06:14:00,2.27668,2.27677,2.2766,2.2766,17200000.0
2005-12-16 06:15:00,2.27668,2.27682,2.27665,2.27668,32400000.0
2005-12-16 06:16:00,2.27688,2.27688,2.2767,2.27688,19200000.0
2005-12-16 06:17:00,2.27675,2.27675,2.27672,2.27672,27900000.0
2005-12-16 06:18:00,2.27683,2.2769,2.2767,2.2769,21400000.0
2005-12-16 06:19:00,2.27697,2.27716,2.27697,2.27704,40200000.0
2005-12-16 06:20:00,2.27705,2.27715,2.27705,2.27715,11300000.0
2005-12-16 06:21:00,2.27702,2.27773,2.277,2.27773,23600000.0
2005-12-16 06:22:00,2.27784,2.27784,2.2777,2.27783,30700000.0
2005-12-16 06:23:00,2.27775,2.27778,2.27754,2.27768,49500000.0
2005-12-16 06:24:00,2.27778,2.27781,2.27757,2.27757,23500000.0
2005-12-16 06:25:00,2.27739,2.27754,2.2773,2.27731,28800000.0
2005-12-16 06:26:00,2.27727,2.27727,2.27703,2.27705,16900000.0
2005-12-16 06:27:00,2.27711,2.27723,2.2771,2.27723,30400000.0
2005-12-16 06:28:00,2.27734,2.27738,2.27728,2.2773,31400000.0
2005-12-16 06:29:00,2.27719,2.27752,2.27719,2.27737,30500000.0
2005-12-16 06:30:00,2.27748,2.27779,2.27748,2.27752,36800000.0
2005-12-16 06:31:00,2.27741,2.27775,2.27733,2.2774,53500000.0
2005-12-16 06:32:00,2.27749,2.2777,2.27734,2.2777,26100000.0
2005-12-16 06:33:00,2.27759,2.27759,2.27729,2.2774,41500001.0
2005-12-16 06:34:00,2.27752,2.27752,2.27738,2.27738,27700000.0
2005-12-16 06:35:00,2.27737,2.27744,2.27725,2.27725,34500000.0
2005-12-16 06:36:00,2.27713,2.27729,2.2771,2.27722,20600000.0
2005-12-16 06:37:00,2.27721,2.27726,2.27712,2.27713,34300000.0
2005-12-16 06:38:00,2.27704,2.27712,2.27677,2.27683,59400000.0
2005-12-16 06:39:00,2.27685,2.27705,2.27676,2.27683,31600000.0
2005-12-16 06:40:00,2.27675,2.27684,2.2767,2.27679,51600000.0
2005-12-16 06:41:00,2.27704,2.27728,2.27684,2.27689,46300000.0
2005-12-16 06:42:00,2.27695,2.27699,2.27693,2.27693,21800000.0
2005-12-16 06:43:00,2.27697,2.27739,2.27696,2.27739,29900000.0
2005-12-16 06:44:00,2.27752,2.2777,2.27752,2.27769,15200000.0
2005-12-16 06:45:00,2.27756,2.27762,2.27736,2.27744,44100000.0
2005-12-16 06:46:00,2.27747,2.27749,2.27709,2.27712,30700000.0
2005-12-16 06:47:00,2.27707,2.27707,2.27694,2.27697,19100000.0
2005-12-16 06:48:00,2.27695,2.27711,2.27694,2.27711,30600000.0
2005-12-16 06:49:00,2.27698,2.27707,2.27698,2.27704,13200000.0
2005-12-16 06:50:00,2.27712,2.27712,2.2771,2.2771,4800000.0
2005-12-16 06:51:00,2.2771,2.2771,2.27679,2.27685,30500000.0
2005-12-16 06:52:00,2.27687,2.2772,2.27686,2.2772,25100000.0
2005-12-16 06:53:00,2.27719,2.2773,2.27706,2.27727,31000000.0
2005-12-16 06:54:00,2.27724,2.27727,2.27687,2.27687,40400000.0
2005-12-16 06:55:00,2.27684,2.27707,2.27682,2.27699,40000000.0
2005-12-16 06:56:00,2.277,2.277,2.27679,2.27684,32600000.0
2005-12-16 06:57:00,2.27694,2.27709,2.27694,2.27709,39800000.0
2005-12-16 06:58:00,2.27696,2.27725,2.27691,2.27707,56200000.0
2005-12-16 06:59:00,2.27701,2.27717,2.27701,2.27717,4800000.0
2005-12-16 07:00:00,2.27709,2.27734,2.27705,2.27705,43100000.0
2005-12-16 07:01:00,2.2771,2.2771,2.27678,2.277,44000000.0
2005-12-16 07:02:00,2.27707,2.27715,2.27704,2.27715,36000000.0
2005-12-16 07:03:00,2.27693,2.27704,2.27693,2.27704,9600000.0
2005-12-16 07:04:00,2.27692,2.27707,2.2768,2.27694,53200000.0
2005-12-16 07:05:00,2.27701,2.27701,2.27663,2.27663,22800000.0
2005-12-16 07:06:00,2.27651,2.27671,2.27644,2.27655,41700000.0
2005-12-16 07:07:00,2.27649,2.27672,2.27649,2.27668,24500000.0
2005-12-16 07:08:00,2.27652,2.27654,2.27649,2.27653,20100000.0
2005-12-16 07:09:00,2.27654,2.27675,2.27649,2.27665,19200000.0
2005-12-16 07:10:00,2.27658,2.27678,2.27652,2.27674,28100000.0
2005-12-16 07:11:00,2.27675,2.27685,2.27675,2.27685,23900001.0
2005-12-16 07:12:00,2.27677,2.27696,2.27677,2.27696,29800000.0
2005-12-16 07:13:00,2.27692,2.27694,2.27684,2.27689,62500001.0
2005-12-16 07:14:00,2.27676,2.27693,2.27672,2.27672,19200000.0
2005-12-16 07:15:00,2.27673,2.27673,2.27553,2.27553,37300000.0
2005-12-16 07:16:00,2.27567,2.27637,2.27567,2.27622,38400000.0
2005-12-16 07:17:00,2.27607,2.27643,2.27607,2.27632,39900000.0
2005-12-16 07:18:00,2.27638,2.27655,2.27627,2.27655,23200000.0
2005-12-16 07:19:00,2.27673,2.27698,2.27656,2.27698,28500000.0
2005-12-16 07:20:00,2.27697,2.27709,2.27684,2.27699,43900000.0
2005-12-16 07:21:00,2.27702,2.27736,2.27699,2.27721,34900000.0
2005-12-16 07:22:00,2.27719,2.27737,2.27717,2.27734,35500000.0
2005-12-16 07:23:00,2.27737,2.27743,2.27718,2.27738,41000000.0
2005-12-16 07:24:00,2.27736,2.27743,2.27713,2.27723,38400000.0
2005-12-16 07:25:00,2.27726,2.27751,2.27718,2.27735,31000000.0
2005-12-16 07:26:00,2.27754,2.27766,2.27749,2.27757,26600000.0
2005-12-16 07:27:00,2.27753,2.27758,2.27734,2.27758,11500000.0
2005-12-16 07:28:00,2.27749,2.27749,2.27731,2.27731,8800000.0
2005-12-16 07:29:00,2.27733,2.27758,2.27731,2.2775,43600000.0
2005-12-16 07:30:00,2.27751,2.27765,2.27737,2.27765,30100000.0
2005-12-16 07:31:00,2.27764,2.27764,2.27747,2.27747,53000000.0
2005-12-16 07:32:00,2.2774,2.27754,2.27739,2.27752,26300000.0
2005-12-16 07:33:00,2.27744,2.27755,2.27732,2.27755,27800000.0
2005-12-16 07:34:00,2.27744,2.2777,2.27744,2.27744,38100000.0
2005-12-16 07:35:00,2.2775,2.2775,2.27729,2.27729,25600000.0
2005-12-16 07:36:00,2.27727,2.27731,2.27727,2.27731,8000000.0
2005-12-16 07:37:00,2.27755,2.27782,2.27755,2.27779,19800000.0
2005-12-16 07:38:00,2.27788,2.27796,2.27785,2.27796,23600000.0
2005-12-16 07:39:00,2.27774,2.27795,2.27769,2.27795,21400000.0
2005-12-16 07:40:00,2.27795,2.27795,2.27776,2.27787,20400000.0
2005-12-16 07:41:00,2.27794,2.27807,2.27787,2.278,43100000.0
2005-12-16 07:42:00,2.27789,2.27795,2.27778,2.27793,51799999.0
2005-12-16 07:43:00,2.27793,2.27807,2.27784,2.27803,56500001.0
2005-12-16 07:44:00,2.27809,2.27809,2.27791,2.27791,26400000.0
2005-12-16 07:45:00,2.27798,2.27829,2.27798,2.27809,36000000.0
2005-12-16 07:46:00,2.27813,2.27813,2.27768,2.2777,40400000.0
2005-12-16 07:47:00,2.27771,2.27775,2.27759,2.27759,55200000.0
2005-12-16 07:48:00,2.27769,2.27804,2.27769,2.27778,27600000.0
2005-12-16 07:49:00,2.27773,2.27788,2.27765,2.27786,28500000.0
2005-12-16 07:50:00,2.27785,2.27804,2.27768,2.27804,21400000.0
2005-12-16 07:51:00,2.27798,2.27826,2.27775,2.27802,35300000.0
2005-12-16 07:52:00,2.27805,2.27808,2.27783,2.27783,43200000.0
2005-12-16 07:53:00,2.27772,2.27772,2.2775,2.27753,21300000.0
2005-12-16 07:54:00,2.27738,2.27753,2.27731,2.2774,24000000.0
2005-12-16 07:55:00,2.27742,2.27745,2.27704,2.27704,49500000.0
2005-12-16 07:56:00,2.27711,2.2775,2.27711,2.27731,26700000.0
2005-12-16 07:57:00,2.2773,2.2773,2.27698,2.27703,21500000.0
2005-12-16 07:58:00,2.27691,2.27725,2.27679,2.277,38500000.0
2005-12-16 07:59:00,2.27693,2.27723,2.27693,2.27708,27300000.0
2005-12-16 08:00:00,2.27724,2.27724,2.27704,2.27716,32800000.0
2005-12-16 08:01:00,2.27717,2.27717,2.27698,2.27701,29600000.0
2005-12-16 08:02:00,2.27692,2.27705,2.27692,2.27699,22500000.0
2005-12-16 08:03:00,2.27688,2.27726,2.27688,2.27726,46400000.0
2005-12-16 08:04:00,2.27708,2.27708,2.27666,2.27667,52600001.0
2005-12-16 08:05:00,2.27656,2.27656,2.276,2.27606,44900000.0
2005-12-16 08:06:00,2.27602,2.27608,2.27589,2.27595,53500000.0
2005-12-16 08:07:00,2.276,2.27629,2.27597,2.27607,39800000.0
2005-12-16 08:08:00,2.27624,2.27653,2.27612,2.27612,30500000.0
2005-12-16 08:09:00,2.27591,2.27604,2.27591,2.276,9600000.0
2005-12-16 08:10:00,2.27587,2.2761,2.27585,2.2759,43500000.0
2005-12-16 08:11:00,2.27583,2.27583,2.27559,2.27559,9400000.0
2005-12-16 08:12:00,2.27559,2.2758,2.27559,2.27572,30700000.0
2005-12-16 08:13:00,2.2757,2.27586,2.27552,2.27553,29000000.0
2005-12-16 08:14:00,2.27567,2.27567,2.27529,2.27529,26600000.0
2005-12-16 08:15:00,2.2756,2.2758,2.27558,2.2757,17600000.0
2005-12-16 08:16:00,2.27564,2.27586,2.27558,2.27586,37100000.0
2005-12-16 08:17:00,2.27597,2.27653,2.27597,2.27633,33200000.0
2005-12-16 08:18:00,2.27654,2.2766,2.27642,2.27645,37100000.0
2005-12-16 08:19:00,2.27644,2.27651,2.27617,2.27621,61500000.0
2005-12-16 08:20:00,2.27612,2.27631,2.27612,2.27631,47899999.0
2005-12-16 08:21:00,2.27632,2.27653,2.27632,2.27653,29700000.0
2005-12-16 08:22:00,2.27645,2.27686,2.27637,2.27679,20300000.0
2005-12-16 08:23:00,2.27697,2.27714,2.27697,2.27703,37700000.0
2005-12-16 08:24:00,2.27699,2.27739,2.27696,2.27718,42600000.0
2005-12-16 08:25:00,2.27713,2.27736,2.27713,2.27716,32100000.0
2005-12-16 08:26:00,2.27733,2.27769,2.27733,2.2776,35300000.0
2005-12-16 08:27:00,2.27747,2.27758,2.27721,2.2774,22100000.0
2005-12-16 08:28:00,2.27723,2.27723,2.27681,2.27693,44200000.0
2005-12-16 08:29:00,2.27709,2.27727,2.27709,2.27727,37400000.0
2005-12-16 08:30:00,2.27688,2.27688,2.27638,2.27643,31400000.0
2005-12-16 08:31:00,2.27664,2.27673,2.27644,2.27664,67200000.0
2005-12-16 08:32:00,2.27652,2.27652,2.27616,2.27623,33400000.0
2005-12-16 08:33:00,2.27619,2.27619,2.27595,2.27597,22400000.0
2005-12-16 08:34:00,2.27578,2.27578,2.27533,2.27533,39300000.0
2005-12-16 08:35:00,2.27531,2.27559,2.27531,2.27556,15700000.0
2005-12-16 08:36:00,2.27578,2.27612,2.27578,2.27593,22400000.0
2005-12-16 08:37:00,2.27598,2.27598,2.27589,2.27589,9600000.0
2005-12-16 08:38:00,2.27568,2.27568,2.27542,2.27542,9600000.0
2005-12-16 08:39:00,2.27531,2.27552,2.27522,2.27552,29900000.0
2005-12-16 08:40:00,2.2755,2.27559,2.27538,2.27559,40200000.0
2005-12-16 08:41:00,2.2755,2.2757,2.2755,2.2757,31200000.0
2005-12-16 08:42:00,2.27572,2.27572,2.2757,2.2757,7000000.0
2005-12-16 08:43:00,2.27572,2.27592,2.27568,2.27568,40200001.0
2005-12-16 08:44:00,2.27551,2.27551,2.27497,2.27497,26300000.0
2005-12-16 08:45:00,2.27475,2.27492,2.27458,2.27478,33200000.0
2005-12-16 08:46:00,2.27475,2.27489,2.27474,2.27474,41100000.0
2005-12-16 08:47:00,2.27489,2.2753,2.27478,2.2753,38400000.0
2005-12-16 08:48:00,2.27537,2.27538,2.27513,2.27518,34000000.0
2005-12-16 08:49:00,2.27531,2.27538,2.27512,2.27528,31100000.0
2005-12-16 08:50:00,2.27522,2.27571,2.27522,2.27571,29300000.0
2005-12-16 08:51:00,2.2756,2.27568,2.27542,2.27542,23100000.0
2005-12-16 08:52:00,2.27549,2.27567,2.27547,2.27558,27100000.0
2005-12-16 08:53:00,2.27567,2.27568,2.27567,2.27568,7200000.0
2005-12-16 08:54:00,2.27548,2.27562,2.27548,2.27556,14600000.0
2005-12-16 08:55:00,2.27567,2.27571,2.27549,2.27568,46400000.0
2005-12-16 08:56:00,2.27569,2.27597,2.27562,2.27574,34900000.0
2005-12-16 08:57:00,2.27576,2.27585,2.27548,2.27556,47900000.0
2005-12-16 08:58:00,2.27555,2.27561,2.27537,2.27544,35400000.0
2005-12-16 08:59:00,2.27543,2.27578,2.27543,2.27578,41500000.0
2005-12-16 09:00:00,2.27573,2.27608,2.27567,2.27608,26400000.0
2005-12-16 09:01:00,2.27645,2.27659,2.27625,2.27645,40700000.0
2005-12-16 09:02:00,2.27651,2.27696,2.27651,2.27674,23700000.0
2005-12-16 09:03:00,2.27679,2.27685,2.27601,2.27601,23800000.0
2005-12-16 09:04:00,2.27564,2.27574,2.27544,2.27564,19900000.0
2005-12-16 09:05:00,2.27556,2.27576,2.27556,2.2757,11200000.0
2005-12-16 09:06:00,2.2761,2.2761,2.27584,2.27584,27300000.0
2005-12-16 09:07:00,2.27588,2.27599,2.27579,2.27593,21400000.0
2005-12-16 09:08:00,2.276,2.27625,2.27595,2.27625,33400000.0
2005-12-16 09:09:00,2.27612,2.27613,2.27599,2.27607,28600000.0
2005-12-16 09:10:00,2.27614,2.27614,2.27596,2.27607,18400000.0
2005-12-16 09:11:00,2.27608,2.27615,2.27588,2.27588,22500000.0
2005-12-16 09:12:00,2.2758,2.27606,2.27557,2.27606,50300000.0
2005-12-16 09:13:00,2.27567,2.27567,2.27558,2.27558,3900000.0
2005-12-16 09:14:00,2.27546,2.27573,2.27542,2.27547,34400000.0
2005-12-16 09:15:00,2.27555,2.27582,2.27555,2.27561,79599999.0
2005-12-16 09:16:00,2.27564,2.27581,2.27552,2.27568,48000000.0
2005-12-16 09:17:00,2.27558,2.27582,2.27558,2.27574,45800001.0
2005-12-16 09:18:00,2.27567,2.27567,2.27509,2.27514,26200000.0
2005-12-16 09:19:00,2.27503,2.27512,2.27494,2.27503,36600000.0
2005-12-16 09:20:00,2.27488,2.27488,2.27424,2.27424,38300000.0
2005-12-16 09:21:00,2.27435,2.27442,2.27421,2.27433,45799999.0
2005-12-16 09:22:00,2.27453,2.27477,2.27442,2.27449,54400001.0
2005-12-16 09:23:00,2.27442,2.27442,2.27419,2.2744,29800000.0
2005-12-16 09:24:00,2.27432,2.27443,2.27417,2.27443,48900000.0
2005-12-16 09:25:00,2.2742,2.27433,2.27416,2.27433,24600000.0
2005-12-16 09:26:00,2.27429,2.27429,2.27405,2.27405,21800000.0
2005-12-16 09:27:00,2.27395,2.2741,2.27377,2.2741,27200000.0
2005-12-16 09:28:00,2.27427,2.27433,2.27425,2.27427,26800000.0
2005-12-16 09:29:00,2.27417,2.27431,2.2738,2.27384,35700000.0
2005-12-16 09:30:00,2.27375,2.27408,2.27375,2.27396,30400000.0
2005-12-16 09:31:00,2.27391,2.27391,2.27367,2.27368,52000000.0
2005-12-16 09:32:00,2.27382,2.27394,2.27345,2.27346,47500000.0
2005-12-16 09:33:00,2.27331,2.27349,2.27315,2.27317,43400000.0
2005-12-16 09:34:00,2.27326,2.27342,2.27312,2.27341,41300000.0
2005-12-16 09:35:00,2.27367,2.27367,2.27339,2.27343,21600000.0
2005-12-16 09:36:00,2.27344,2.27345,2.27321,2.27326,43900000.0
2005-12-16 09:37:00,2.27328,2.27339,2.2732,2.2732,14100000.0
2005-12-16 09:38:00,2.27319,2.27329,2.27305,2.27329,35100000.0
2005-12-16 09:39:00,2.27312,2.27323,2.27294,2.27323,38500000.0
2005-12-16 09:40:00,2.27321,2.27333,2.27312,2.27333,27100000.0
2005-12-16 09:41:00,2.27354,2.27417,2.27354,2.27417,7100000.0
2005-12-16 09:42:00,2.27412,2.27431,2.27411,2.27431,31400000.0
2005-12-16 09:43:00,2.27444,2.27456,2.27441,2.27441,22800000.0
2005-12-16 09:44:00,2.27443,2.27451,2.27439,2.27443,21200000.0
2005-12-16 09:45:00,2.27435,2.27468,2.27435,2.27456,36400000.0
2005-12-16 09:46:00,2.27474,2.27489,2.27465,2.27465,26300000.0
2005-12-16 09:47:00,2.27428,2.27449,2.27426,2.27434,35200000.0
2005-12-16 09:48:00,2.27442,2.27475,2.27433,2.27475,32600000.0
2005-12-16 09:49:00,2.27481,2.27481,2.27436,2.2746,22700000.0
2005-12-16 09:50:00,2.27445,2.27445,2.27415,2.27415,7100000.0
2005-12-16 09:51:00,2.27423,2.27423,2.27372,2.27372,44600000.0
2005-12-16 09:52:00,2.27382,2.27397,2.27372,2.27397,30400000.0
2005-12-16 09:53:00,2.27422,2.27458,2.27401,2.27458,45000000.0
2005-12-16 09:54:00,2.27452,2.27463,2.27404,2.27404,20000000.0
2005-12-16 09:55:00,2.27404,2.27441,2.27404,2.27414,22800000.0
2005-12-16 09:56:00,2.27393,2.27393,2.27356,2.27362,38000000.0
2005-12-16 09:57:00,2.27351,2.27397,2.27347,2.27372,35900000.0
2005-12-16 09:58:00,2.27386,2.27389,2.27364,2.27372,32600000.0
2005-12-16 09:59:00,2.2737,2.2737,2.27337,2.27359,43099999.0
2005-12-16 10:00:00,2.2735,2.27397,2.27345,2.27349,40100000.0
2005-12-16 10:01:00,2.27366,2.27408,2.27366,2.27402,36400000.0
2005-12-16 10:02:00,2.27409,2.27425,2.27391,2.27425,58900000.0
2005-12-16 10:03:00,2.2742,2.27427,2.27395,2.27395,52400000.0
2005-12-16 10:04:00,2.27419,2.27419,2.27384,2.27406,40500000.0
2005-12-16 10:05:00,2.27426,2.27455,2.27416,2.27416,19900000.0
2005-12-16 10:06:00,2.27408,2.27425,2.2739,2.27425,37300000.0
2005-12-16 10:07:00,2.27461,2.27485,2.27401,2.27401,33700000.0
2005-12-16 10:08:00,2.27383,2.27386,2.2732,2.2732,42500000.0
2005-12-16 10:09:00,2.27322,2.27338,2.27314,2.27325,26700000.0
2005-12-16 10:10:00,2.27339,2.2736,2.27339,2.2736,14400000.0
2005-12-16 10:11:00,2.2735,2.274,2.2735,2.27396,20500000.0
2005-12-16 10:12:00,2.27406,2.27415,2.27369,2.27408,63300000.0
2005-12-16 10:13:00,2.274,2.27433,2.274,2.27419,10900000.0
2005-12-16 10:14:00,2.27393,2.27393,2.27352,2.27352,27400000.0
2005-12-16 10:15:00,2.27363,2.2737,2.27349,2.27362,42800000.0
2005-12-16 10:16:00,2.27369,2.27421,2.27369,2.27421,36900000.0
2005-12-16 10:17:00,2.27432,2.2745,2.27427,2.27445,45400000.0
2005-12-16 10:18:00,2.27428,2.27441,2.27413,2.27441,21800000.0
2005-12-16 10:19:00,2.27411,2.27411,2.27381,2.27391,30200000.0
2005-12-16 10:20:00,2.27393,2.27408,2.27393,2.27406,28900000.0
2005-12-16 10:21:00,2.27402,2.27441,2.27402,2.27423,14600000.0
2005-12-16 10:22:00,2.27412,2.27421,2.27376,2.27401,78599998.0
2005-12-16 10:23:00,2.274,2.27403,2.27372,2.27385,44100000.0
2005-12-16 10:24:00,2.27391,2.2743,2.27391,2.2743,36700000.0
2005-12-16 10:25:00,2.27405,2.27428,2.27399,2.27416,29600000.0
2005-12-16 10:26:00,2.2744,2.27445,2.27397,2.27432,38200000.0
2005-12-16 10:27:00,2.27418,2.27446,2.27402,2.27407,56300000.0
2005-12-16 10:28:00,2.27397,2.27401,2.27357,2.27371,32400000.0
2005-12-16 10:29:00,2.2738,2.27432,2.2738,2.27427,30000000.0
2005-12-16 10:30:00,2.27419,2.27456,2.27392,2.27456,43300000.0
2005-12-16 10:31:00,2.27458,2.27472,2.27426,2.27456,42800000.0
2005-12-16 10:32:00,2.27448,2.27463,2.2742,2.27463,21700000.0
2005-12-16 10:33:00,2.27471,2.27492,2.27461,2.27461,39700000.0
2005-12-16 10:34:00,2.27468,2.27516,2.27468,2.27516,27000000.0
2005-12-16 10:35:00,2.27513,2.27555,2.27508,2.27543,59100000.0
2005-12-16 10:36:00,2.27531,2.27531,2.27504,2.2753,26100000.0
2005-12-16 10:37:00,2.27559,2.27586,2.27559,2.27563,33300000.0
2005-12-16 10:38:00,2.27571,2.27578,2.27542,2.27562,40300000.0
2005-12-16 10:39:00,2.2757,2.27603,2.27552,2.27552,30300000.0
2005-12-16 10:40:00,2.27552,2.27552,2.27528,2.27528,37200000.0
2005-12-16 10:41:00,2.2753,2.27537,2.27517,2.27532,28800000.0
2005-12-16 10:42:00,2.27524,2.27537,2.27524,2.27526,35600000.0
2005-12-16 10:43:00,2.27518,2.27542,2.27516,2.27526,30000000.0
2005-12-16 10:44:00,2.27496,2.2751,2.2749,2.27498,37900000.0
2005-12-16 10:45:00,2.27513,2.27513,2.27455,2.2748,35400000.0
2005-12-16 10:46:00,2.27493,2.27517,2.27487,2.27517,55100000.0
2005-12-16 10:47:00,2.27504,2.27504,2.27474,2.27498,20500000.0
2005-12-16 10:48:00,2.27515,2.27558,2.27514,2.27557,31800000.0
2005-12-16 10:49:00,2.27556,2.27585,2.27546,2.27585,24200000.0
2005-12-16 10:50:00,2.27579,2.27586,2.27548,2.27575,37600000.0
2005-12-16 10:51:00,2.27588,2.27599,2.27542,2.27589,42300000.0
2005-12-16 10:52:00,2.27618,2.27624,2.27588,2.27596,31400000.0
2005-12-16 10:53:00,2.27593,2.27607,2.27584,2.27604,38399999.0
2005-12-16 10:54:00,2.27619,2.27631,2.27601,2.27619,22600000.0
2005-12-16 10:55:00,2.27632,2.27633,2.2758,2.27627,47000000.0
2005-12-16 10:56:00,2.27622,2.27634,2.27592,2.27593,21700000.0
2005-12-16 10:57:00,2.27575,2.27646,2.27536,2.27646,35500000.0
2005-12-16 10:58:00,2.27687,2.27723,2.27677,2.277,50100000.0
2005-12-16 10:59:00,2.27693,2.27693,2.27642,2.27655,48800000.0
2005-12-16 11:00:00,2.27633,2.27659,2.27614,2.27658,31400000.0
2005-12-16 11:01:00,2.27648,2.27718,2.27648,2.27712,20400000.0
2005-12-16 11:02:00,2.27685,2.277,2.27668,2.27686,21900000.0
2005-12-16 11:03:00,2.27676,2.27676,2.27632,2.27654,27600000.0
2005-12-16 11:04:00,2.27646,2.27657,2.27634,2.27638,25900000.0
2005-12-16 11:05:00,2.27641,2.27707,2.27641,2.27667,38200000.0
2005-12-16 11:06:00,2.27702,2.27711,2.27692,2.27705,26900000.0
2005-12-16 11:07:00,2.27706,2.27755,2.27706,2.27751,45700000.0
2005-12-16 11:08:00,2.27727,2.27727,2.27655,2.27655,33700000.0
2005-12-16 11:09:00,2.27642,2.27644,2.27637,2.27637,20800000.0
2005-12-16 11:10:00,2.27628,2.27644,2.27627,2.27627,32600000.0
2005-12-16 11:11:00,2.27633,2.27633,2.276,2.2761,31600000.0
2005-12-16 11:12:00,2.27622,2.27622,2.27551,2.27556,20100000.0
2005-12-16 11:13:00,2.27576,2.27582,2.27563,2.27578,36900000.0
2005-12-16 11:14:00,2.276,2.276,2.27578,2.2758,39900000.0
2005-12-16 11:15:00,2.27563,2.2757,2.27523,2.2757,32600000.0
2005-12-16 11:16:00,2.2754,2.2758,2.27533,2.27556,41900000.0
2005-12-16 11:17:00,2.27538,2.27546,2.27529,2.2754,84100001.0
2005-12-16 11:18:00,2.27548,2.27567,2.27541,2.27548,20900000.0
2005-12-16 11:19:00,2.27536,2.27563,2.27534,2.27543,34300000.0
2005-12-16 11:20:00,2.2755,2.2755,2.27524,2.27545,47500000.0
2005-12-16 11:21:00,2.27523,2.27586,2.27523,2.27586,19600000.0
2005-12-16 11:22:00,2.27545,2.27581,2.27532,2.27563,50800000.0
2005-12-16 11:23:00,2.27569,2.27572,2.27545,2.27561,36000000.0
2005-12-16 11:24:00,2.27576,2.27601,2.27566,2.2759,21800000.0
2005-12-16 11:25:00,2.27585,2.27635,2.27583,2.27615,28800000.0
2005-12-16 11:26:00,2.27609,2.27619,2.27586,2.27587,39800000.0
2005-12-16 11:27:00,2.27594,2.27617,2.27592,2.27599,25900000.0
2005-12-16 11:28:00,2.27614,2.27643,2.27599,2.27643,59600000.0
2005-12-16 11:29:00,2.27665,2.27668,2.27624,2.27624,35000000.0
2005-12-16 11:30:00,2.27622,2.27678,2.27622,2.27678,60000000.0
2005-12-16 11:31:00,2.27659,2.27692,2.27647,2.27673,35700000.0
2005-12-16 11:32:00,2.27665,2.27665,2.27641,2.27654,35500000.0
2005-12-16 11:33:00,2.27648,2.27672,2.27648,2.27669,54300000.0
2005-12-16 11:34:00,2.27654,2.2766,2.27632,2.27635,34500000.0
2005-12-16 11:35:00,2.27645,2.27649,2.27597,2.27597,31400000.0
2005-12-16 11:36:00,2.27609,2.27645,2.27601,2.27633,35600000.0
2005-12-16 11:37:00,2.27611,2.27628,2.27589,2.27607,31200000.0
2005-12-16 11:38:00,2.27564,2.27585,2.27555,2.27569,36600000.0
2005-12-16 11:39:00,2.2759,2.27636,2.27582,2.27636,51000000.0
2005-12-16 11:40:00,2.27631,2.27649,2.27623,2.27649,27700000.0
2005-12-16 11:41:00,2.27618,2.27618,2.27571,2.27578,31800000.0
2005-12-16 11:42:00,2.27574,2.27613,2.27574,2.276,57600000.0
2005-12-16 11:43:00,2.2759,2.27601,2.27572,2.27572,28000000.0
2005-12-16 11:44:00,2.27576,2.27602,2.27565,2.27602,25600000.0
2005-12-16 11:45:00,2.27608,2.27608,2.27591,2.27603,30600000.0
2005-12-16 11:46:00,2.2762,2.27654,2.27615,2.27615,26200000.0
2005-12-16 11:47:00,2.27632,2.27633,2.2762,2.2762,15200000.0
2005-12-16 11:48:00,2.27603,2.27625,2.27603,2.2762,45700000.0
2005-12-16 11:49:00,2.27627,2.27632,2.27613,2.27618,20000000.0
2005-12-16 11:50:00,2.27611,2.27667,2.27608,2.27661,32700000.0
2005-12-16 11:51:00,2.27689,2.27771,2.27689,2.27771,65299998.0
2005-12-16 11:52:00,2.27781,2.27824,2.27769,2.27824,25200000.0
2005-12-16 11:53:00,2.2782,2.27899,2.27819,2.27897,18500000.0
2005-12-16 11:54:00,2.27887,2.27934,2.27879,2.27934,57800000.0
2005-12-16 11:55:00,2.27949,2.28005,2.27949,2.27958,47100000.0
2005-12-16 11:56:00,2.27959,2.28006,2.27956,2.27989,29700000.0
2005-12-16 11:57:00,2.28021,2.28131,2.28021,2.28116,46100000.0
2005-12-16 11:58:00,2.2813,2.28144,2.28061,2.28061,22500000.0
2005-12-16 11:59:00,2.28055,2.28086,2.28045,2.28045,30800000.0
2005-12-16 12:00:00,2.28029,2.28041,2.28013,2.28023,44900000.0
2005-12-16 12:01:00,2.28032,2.28088,2.28032,2.28087,43800000.0
2005-12-16 12:02:00,2.28102,2.28133,2.28096,2.28111,20500000.0
2005-12-16 12:03:00,2.28108,2.28152,2.28088,2.28152,24100000.0
2005-12-16 12:04:00,2.28147,2.28147,2.28126,2.28134,41500000.0
2005-12-16 12:05:00,2.28155,2.28155,2.28072,2.28072,48400000.0
2005-12-16 12:06:00,2.28055,2.28055,2.27972,2.27984,33800000.0
2005-12-16 12:07:00,2.27975,2.27988,2.27961,2.27986,41500000.0
2005-12-16 12:08:00,2.28012,2.28042,2.28012,2.28037,23700000.0
2005-12-16 12:09:00,2.28047,2.28049,2.28022,2.28049,34200000.0
2005-12-16 12:10:00,2.28055,2.28078,2.28042,2.28061,40900000.0
2005-12-16 12:11:00,2.28049,2.28053,2.28029,2.28042,56799999.0
2005-12-16 12:12:00,2.28041,2.28056,2.28035,2.28051,28800000.0
2005-12-16 12:13:00,2.28041,2.28051,2.28038,2.28045,35200000.0
2005-12-16 12:14:00,2.28059,2.28059,2.28019,2.28035,34100000.0
2005-12-16 12:15:00,2.2803,2.28034,2.2801,2.28018,51400000.0
2005-12-16 12:16:00,2.28016,2.28046,2.28016,2.28032,55000000.0
2005-12-16 12:17:00,2.28047,2.28047,2.27997,2.27997,47100000.0
2005-12-16 12:18:00,2.28024,2.28041,2.27992,2.27992,47700000.0
2005-12-16 12:19:00,2.27983,2.28007,2.27967,2.27998,21200000.0
2005-12-16 12:20:00,2.27993,2.27993,2.27914,2.27914,33700000.0
2005-12-16 12:21:00,2.27909,2.27936,2.27909,2.27921,32800000.0
2005-12-16 12:22:00,2.27923,2.27923,2.27903,2.27913,24200000.0
2005-12-16 12:23:00,2.27916,2.27916,2.27884,2.27912,73700001.0
2005-12-16 12:24:00,2.27923,2.27932,2.27917,2.27917,39700000.0
2005-12-16 12:25:00,2.27921,2.27921,2.27888,2.27899,31200000.0
2005-12-16 12:26:00,2.27932,2.27932,2.27903,2.27907,28200000.0
2005-12-16 12:27:00,2.27909,2.27926,2.27894,2.27926,28400000.0
2005-12-16 12:28:00,2.27924,2.27963,2.27917,2.27963,27200000.0
2005-12-16 12:29:00,2.27969,2.27979,2.27938,2.27949,37600000.0
2005-12-16 12:30:00,2.27971,2.27999,2.27971,2.27989,38400000.0
2005-12-16 12:31:00,2.28,2.28042,2.28,2.28016,26100000.0
2005-12-16 12:32:00,2.28012,2.2811,2.28012,2.2811,22400000.0
2005-12-16 12:33:00,2.28105,2.28105,2.28056,2.28061,31500000.0
2005-12-16 12:34:00,2.28056,2.28078,2.28027,2.28033,48000000.0
2005-12-16 12:35:00,2.28033,2.28038,2.28011,2.28024,61100000.0
2005-12-16 12:36:00,2.28024,2.28048,2.28018,2.28041,50000000.0
2005-12-16 12:37:00,2.28046,2.28067,2.28032,2.28065,41600000.0
2005-12-16 12:38:00,2.2805,2.28057,2.28042,2.28056,31800000.0
2005-12-16 12:39:00,2.28049,2.28065,2.28049,2.28056,41900000.0
2005-12-16 12:40:00,2.28049,2.28061,2.28011,2.28046,40500000.0
2005-12-16 12:41:00,2.28073,2.28078,2.2805,2.28061,53500000.0
2005-12-16 12:42:00,2.28041,2.28063,2.28032,2.28055,33800000.0
2005-12-16 12:43:00,2.28055,2.2807,2.28053,2.28053,14800000.0
2005-12-16 12:44:00,2.28052,2.28057,2.28005,2.28005,20500000.0
2005-12-16 12:45:00,2.27989,2.28015,2.27974,2.27992,40800000.0
2005-12-16 12:46:00,2.27976,2.28006,2.27976,2.2799,37600000.0
2005-12-16 12:47:00,2.28004,2.2804,2.27992,2.28027,32800000.0
2005-12-16 12:48:00,2.28017,2.28035,2.28006,2.28034,62100000.0
2005-12-16 12:49:00,2.28055,2.28055,2.28017,2.28044,27300000.0
2005-12-16 12:50:00,2.28066,2.28084,2.28045,2.28084,26700000.0
2005-12-16 12:51:00,2.28086,2.28143,2.28086,2.28105,47300000.0
2005-12-16 12:52:00,2.28095,2.28095,2.28063,2.28063,24000000.0
2005-12-16 12:53:00,2.28089,2.28089,2.28054,2.28054,40600000.0
2005-12-16 12:54:00,2.2804,2.2804,2.27992,2.27992,27700000.0
2005-12-16 12:55:00,2.27983,2.28012,2.27983,2.28012,24200000.0
2005-12-16 12:56:00,2.28012,2.2804,2.2799,2.28003,42200000.0
2005-12-16 12:57:00,2.28026,2.28033,2.28018,2.28018,29200000.0
2005-12-16 12:58:00,2.28037,2.28037,2.28023,2.28025,26100000.0
2005-12-16 12:59:00,2.28043,2.28058,2.28031,2.28051,54900000.0
2005-12-16 13:00:00,2.28053,2.28053,2.27981,2.27981,61200000.0
2005-12-16 13:01:00,2.27975,2.27987,2.27941,2.27987,30700000.0
2005-12-16 13:02:00,2.28014,2.28056,2.28014,2.2804,54700000.0
2005-12-16 13:03:00,2.2803,2.28095,2.2803,2.28047,22600000.0
2005-12-16 13:04:00,2.2803,2.28057,2.28025,2.28053,37400000.0
2005-12-16 13:05:00,2.28048,2.281,2.28031,2.28095,31800000.0
2005-12-16 13:06:00,2.28098,2.28098,2.28048,2.28048,34000000.0
2005-12-16 13:07:00,2.28045,2.28077,2.28045,2.28063,61300000.0
2005-12-16 13:08:00,2.28085,2.28129,2.28085,2.28129,16300000.0
2005-12-16 13:09:00,2.28145,2.28153,2.28069,2.28083,34700000.0
2005-12-16 13:10:00,2.28069,2.28069,2.2799,2.27999,74300000.0
2005-12-16 13:11:00,2.28005,2.28005,2.27973,2.2799,29000000.0
2005-12-16 13:12:00,2.27997,2.2804,2.27997,2.28038,24900000.0
2005-12-16 13:13:00,2.28052,2.28074,2.28023,2.28058,40000000.0
2005-12-16 13:14:00,2.28062,2.28081,2.28055,2.28081,31600000.0
2005-12-16 13:15:00,2.28078,2.28095,2.28074,2.28078,32300000.0
2005-12-16 13:16:00,2.28017,2.2802,2.27954,2.27954,32100000.0
2005-12-16 13:17:00,2.27935,2.27954,2.27935,2.27937,36300000.0
2005-12-16 13:18:00,2.27961,2.27982,2.27953,2.27953,23600000.0
2005-12-16 13:19:00,2.27953,2.2797,2.27944,2.2797,27400000.0
2005-12-16 13:20:00,2.27968,2.2799,2.27962,2.27971,45200000.0
2005-12-16 13:21:00,2.27986,2.28,2.2795,2.27999,21500000.0
2005-12-16 13:22:00,2.27999,2.28001,2.27972,2.27972,31800000.0
2005-12-16 13:23:00,2.27971,2.28006,2.27971,2.28006,21800000.0
2005-12-16 13:24:00,2.28003,2.28033,2.28003,2.28004,37400000.0
2005-12-16 13:25:00,2.28007,2.28037,2.27996,2.2803,57100000.0
2005-12-16 13:26:00,2.28038,2.28038,2.28006,2.28014,12300000.0
2005-12-16 13:27:00,2.27998,2.28017,2.27998,2.28017,40800000.0
2005-12-16 13:28:00,2.27998,2.28004,2.27971,2.27982,43200000.0
2005-12-16 13:29:00,2.27983,2.28004,2.27983,2.27998,41100000.0
2005-12-16 13:30:00,2.27994,2.27994,2.2795,2.2795,45300000.0
2005-12-16 13:31:00,2.27938,2.27954,2.27938,2.27945,28000000.0
2005-12-16 13:32:00,2.27933,2.27946,2.2792,2.27922,43300000.0
2005-12-16 13:33:00,2.27932,2.27956,2.2792,2.2794,48100000.0
2005-12-16 13:34:00,2.27947,2.27991,2.27947,2.27976,43400000.0
2005-12-16 13:35:00,2.27983,2.27993,2.27969,2.27989,31300000.0
2005-12-16 13:36:00,2.27996,2.28037,2.27993,2.28037,33800000.0
2005-12-16 13:37:00,2.28021,2.28021,2.27979,2.27986,19100000.0
2005-12-16 13:38:00,2.27995,2.27995,2.27939,2.27944,59999999.0
2005-12-16 13:39:00,2.27928,2.2794,2.27899,2.2794,45200000.0
2005-12-16 13:40:00,2.27944,2.27976,2.27942,2.27976,23600000.0
2005-12-16 13:41:00,2.27979,2.28004,2.27943,2.27943,45600000.0
2005-12-16 13:42:00,2.27933,2.28003,2.27933,2.28003,23500000.0
2005-12-16 13:43:00,2.27992,2.28012,2.27988,2.2799,31400000.0
2005-12-16 13:44:00,2.28019,2.28057,2.28019,2.28042,30800000.0
2005-12-16 13:45:00,2.28046,2.28052,2.28032,2.28041,15800000.0
2005-12-16 13:46:00,2.28043,2.28072,2.28017,2.28072,39500000.0
2005-12-16 13:47:00,2.28065,2.28067,2.28042,2.28057,48599999.0
2005-12-16 13:48:00,2.28066,2.28088,2.28059,2.28067,24800000.0
2005-12-16 13:49:00,2.2809,2.2809,2.28058,2.2808,60300000.0
2005-12-16 13:50:00,2.28071,2.28071,2.28052,2.28065,27800000.0
2005-12-16 13:51:00,2.28059,2.28071,2.2801,2.2801,24800000.0
2005-12-16 13:52:00,2.28023,2.28042,2.28008,2.28036,52100000.0
2005-12-16 13:53:00,2.28036,2.28043,2.2803,2.28038,38600000.0
2005-12-16 13:54:00,2.28033,2.28065,2.28033,2.28065,39300000.0
2005-12-16 13:55:00,2.28059,2.28061,2.28035,2.28046,39500000.0
2005-12-16 13:56:00,2.28035,2.28048,2.28027,2.28033,35300000.0
2005-12-16 13:57:00,2.28029,2.28044,2.28027,2.28044,26600000.0
2005-12-16 13:58:00,2.28024,2.2804,2.28011,2.2804,38200000.0
2005-12-16 13:59:00,2.2804,2.28058,2.2804,2.28052,22200000.0
2005-12-16 14:00:00,2.28051,2.28079,2.28043,2.28079,45200000.0
2005-12-16 14:01:00,2.2807,2.28073,2.28056,2.28072,34700000.0
2005-12-16 14:02:00,2.28051,2.28079,2.28048,2.28057,47300000.0
2005-12-16 14:03:00,2.2807,2.28074,2.2806,2.28061,34600000.0
2005-12-16 14:04:00,2.28058,2.28081,2.28056,2.28072,37300000.0
2005-12-16 14:05:00,2.28062,2.28068,2.2802,2.2802,16400000.0
2005-12-16 14:06:00,2.28028,2.28047,2.27985,2.27985,23700000.0
2005-12-16 14:07:00,2.27974,2.27983,2.27959,2.2797,52299999.0
2005-12-16 14:08:00,2.27993,2.28023,2.27986,2.28013,36500000.0
2005-12-16 14:09:00,2.28012,2.2803,2.28011,2.28018,42099999.0
2005-12-16 14:10:00,2.28026,2.2806,2.28024,2.2806,56900000.0
2005-12-16 14:11:00,2.28063,2.28105,2.2805,2.28085,60400000.0
2005-12-16 14:12:00,2.28114,2.28118,2.28089,2.28118,30500000.0
2005-12-16 14:13:00,2.28108,2.28115,2.28096,2.28104,45900000.0
2005-12-16 14:14:00,2.28092,2.28092,2.28034,2.28036,32300000.0
2005-12-16 14:15:00,2.28019,2.28043,2.28019,2.28043,28300000.0
2005-12-16 14:16:00,2.28037,2.28052,2.28032,2.28032,14600000.0
2005-12-16 14:17:00,2.2802,2.28032,2.2801,2.28012,38900000.0
2005-12-16 14:18:00,2.28019,2.28019,2.27977,2.27977,16800000.0
2005-12-16 14:19:00,2.27981,2.27996,2.27971,2.27971,48600000.0
2005-12-16 14:20:00,2.27975,2.27995,2.27965,2.27995,54500000.0
2005-12-16 14:21:00,2.27994,2.28016,2.27994,2.27994,20000000.0
2005-12-16 14:22:00,2.27978,2.27978,2.27929,2.27948,25600000.0
2005-12-16 14:23:00,2.27936,2.2794,2.27915,2.27937,25100000.0
2005-12-16 14:24:00,2.27944,2.27987,2.27944,2.27987,40300000.0
2005-12-16 14:25:00,2.27983,2.28008,2.27983,2.27994,31600000.0
2005-12-16 14:26:00,2.27984,2.27993,2.27965,2.27987,55000000.0
2005-12-16 14:27:00,2.27987,2.28023,2.27968,2.28023,47000000.0
2005-12-16 14:28:00,2.28006,2.28006,2.27966,2.27966,40400000.0
2005-12-16 14:29:00,2.2797,2.27978,2.27932,2.27938,40600000.0
2005-12-16 14:30:00,2.27945,2.2795,2.27928,2.27942,38000000.0
2005-12-16 14:31:00,2.27945,2.27965,2.2793,2.2796,38200000.0
2005-12-16 14:32:00,2.2796,2.27988,2.2796,2.27988,17300000.0
2005-12-16 14:33:00,2.27992,2.28013,2.27992,2.28001,19900000.0
2005-12-16 14:34:00,2.28012,2.2804,2.28008,2.2804,45500000.0
2005-12-16 14:35:00,2.28038,2.2807,2.28038,2.28041,54300000.0
2005-12-16 14:36:00,2.28019,2.28019,2.28001,2.28014,33400000.0
2005-12-16 14:37:00,2.28002,2.28002,2.27974,2.27974,20400000.0
2005-12-16 14:38:00,2.27966,2.2802,2.27966,2.2799,36700000.0
2005-12-16 14:39:00,2.27984,2.28008,2.27979,2.27979,25300000.0
2005-12-16 14:40:00,2.27987,2.27997,2.27972,2.27983,57800000.0
2005-12-16 14:41:00,2.27967,2.27987,2.27961,2.27975,76600000.0
2005-12-16 14:42:00,2.27994,2.27994,2.27955,2.27965,31600000.0
2005-12-16 14:43:00,2.27964,2.28003,2.27956,2.28003,41400000.0
2005-12-16 14:44:00,2.27954,2.28005,2.27953,2.28005,23800000.0
2005-12-16 14:45:00,2.2799,2.2799,2.27941,2.27941,75799999.0
2005-12-16 14:46:00,2.27927,2.27957,2.27927,2.27948,24600000.0
2005-12-16 14:47:00,2.27958,2.28005,2.27957,2.27996,19600000.0
2005-12-16 14:48:00,2.27998,2.28015,2.27996,2.2801,40900000.0
2005-12-16 14:49:00,2.28035,2.28074,2.28035,2.28051,37300000.0
2005-12-16 14:50:00,2.28037,2.28087,2.28037,2.28087,30200000.0
2005-12-16 14:51:00,2.28078,2.28087,2.2806,2.2807,30800000.0
2005-12-16 14:52:00,2.28081,2.28098,2.28072,2.28074,51600000.0
2005-12-16 14:53:00,2.28065,2.28084,2.2805,2.28058,42500000.0
2005-12-16 14:54:00,2.28047,2.2807,2.28039,2.28063,33600000.0
2005-12-16 14:55:00,2.2806,2.2806,2.28042,2.28044,32700000.0
2005-12-16 14:56:00,2.28061,2.28098,2.28061,2.28083,23200000.0
2005-12-16 14:57:00,2.28066,2.28106,2.28066,2.28106,51900000.0
2005-12-16 14:58:00,2.28123,2.28173,2.28123,2.28146,46000000.0
2005-12-16 14:59:00,2.28146,2.28173,2.28146,2.28171,37000000.0
2005-12-16 15:00:00,2.28186,2.28201,2.28185,2.28185,40600000.0
2005-12-16 15:01:00,2.28189,2.28233,2.28189,2.28233,43200000.0
2005-12-16 15:02:00,2.28258,2.28289,2.28254,2.28289,25200000.0
2005-12-16 15:03:00,2.28312,2.28347,2.28311,2.28347,21200000.0
2005-12-16 15:04:00,2.28352,2.28352,2.28284,2.28312,33200000.0
2005-12-16 15:05:00,2.28297,2.28297,2.28242,2.2827,35000000.0
2005-12-16 15:06:00,2.28257,2.28283,2.28205,2.28205,55000000.0
2005-12-16 15:07:00,2.28173,2.28192,2.28161,2.28161,23800000.0
2005-12-16 15:08:00,2.28139,2.28139,2.28115,2.28115,17600000.0
2005-12-16 15:09:00,2.2812,2.28131,2.28109,2.28123,37400000.0
2005-12-16 15:10:00,2.28121,2.28123,2.28101,2.28122,37400000.0
2005-12-16 15:11:00,2.2813,2.28135,2.28113,2.28113,26400000.0
2005-12-16 15:12:00,2.28107,2.2813,2.28107,2.2812,16700000.0
2005-12-16 15:13:00,2.28155,2.2817,2.28147,2.28147,22200000.0
2005-12-16 15:14:00,2.28156,2.28186,2.28146,2.28186,37700000.0
2005-12-16 15:15:00,2.28195,2.28195,2.28155,2.28159,31800000.0
2005-12-16 15:16:00,2.28145,2.28166,2.28124,2.28129,45900000.0
2005-12-16 15:17:00,2.28118,2.28178,2.28118,2.28178,16200000.0
2005-12-16 15:18:00,2.28183,2.28197,2.28183,2.28197,54800000.0
2005-12-16 15:19:00,2.28184,2.28249,2.28184,2.28227,43300000.0
2005-12-16 15:20:00,2.28255,2.28304,2.28255,2.28304,43500000.0
2005-12-16 15:21:00,2.28329,2.28338,2.28322,2.28329,60100000.0
2005-12-16 15:22:00,2.28333,2.28375,2.2833,2.28361,35700000.0
2005-12-16 15:23:00,2.28338,2.28338,2.28311,2.28312,38500000.0
2005-12-16 15:24:00,2.28328,2.2835,2.28295,2.283,36900000.0
2005-12-16 15:25:00,2.28285,2.28319,2.28283,2.28315,24000000.0
2005-12-16 15:26:00,2.28314,2.28326,2.28301,2.28306,33200000.0
2005-12-16 15:27:00,2.28294,2.2832,2.28277,2.2832,25400000.0
2005-12-16 15:28:00,2.28316,2.28316,2.28246,2.28255,49400001.0
2005-12-16 15:29:00,2.28271,2.28283,2.28233,2.28269,47800000.0
2005-12-16 15:30:00,2.28273,2.28334,2.28273,2.28312,37200000.0
2005-12-16 15:31:00,2.28316,2.28328,2.28294,2.28309,19700000.0
2005-12-16 15:32:00,2.28326,2.28358,2.2831,2.28342,34900000.0
2005-12-16 15:33:00,2.28349,2.28358,2.2833,2.28338,72200000.0
2005-12-16 15:34:00,2.28365,2.28414,2.28365,2.28387,22200000.0
2005-12-16 15:35:00,2.28381,2.28414,2.28371,2.28414,54800000.0
2005-12-16 15:36:00,2.2841,2.2841,2.28385,2.28402,60300000.0
2005-12-16 15:37:00,2.28418,2.28431,2.28397,2.28415,26400000.0
2005-12-16 15:38:00,2.28429,2.28437,2.28389,2.28397,35800000.0
2005-12-16 15:39:00,2.2841,2.2841,2.28373,2.2839,29100000.0
2005-12-16 15:40:00,2.28406,2.28417,2.28384,2.28384,28600000.0
2005-12-16 15:41:00,2.28398,2.28398,2.28335,2.28342,31200000.0
2005-12-16 15:42:00,2.28348,2.28381,2.28339,2.28381,22500000.0
2005-12-16 15:43:00,2.28389,2.28409,2.28379,2.28409,25600000.0
2005-12-16 15:44:00,2.28404,2.28439,2.28384,2.28384,32100000.0
2005-12-16 15:45:00,2.28386,2.28411,2.2838,2.28406,66900000.0
2005-12-16 15:46:00,2.28425,2.28457,2.28413,2.28431,19800000.0
2005-12-16 15:47:00,2.28454,2.28493,2.28454,2.28481,47000000.0
2005-12-16 15:48:00,2.28491,2.28491,2.28445,2.28445,39400000.0
2005-12-16 15:49:00,2.28442,2.28464,2.28426,2.28464,55000000.0
2005-12-16 15:50:00,2.28462,2.28489,2.28448,2.28467,18500000.0
2005-12-16 15:51:00,2.28447,2.28447,2.28388,2.28388,42800000.0
2005-12-16 15:52:00,2.28383,2.28424,2.28373,2.28424,45600000.0
2005-12-16 15:53:00,2.2842,2.2844,2.28414,2.28424,39400000.0
2005-12-16 15:54:00,2.28445,2.28461,2.2842,2.28441,30600000.0
2005-12-16 15:55:00,2.28457,2.28461,2.28422,2.28425,33400000.0
2005-12-16 15:56:00,2.28416,2.28429,2.28415,2.28425,12600000.0
2005-12-16 15:57:00,2.28452,2.28462,2.28445,2.28458,34100000.0
2005-12-16 15:58:00,2.28447,2.28447,2.28411,2.28411,37900000.0
2005-12-16 15:59:00,2.28398,2.28425,2.28386,2.28412,31200000.0
2005-12-16 16:00:00,2.28411,2.28425,2.28408,2.28409,25800000.0
2005-12-16 16:01:00,2.28405,2.28448,2.28405,2.28448,23600000.0
2005-12-16 16:02:00,2.28445,2.28472,2.28434,2.28463,41100000.0
2005-12-16 16:03:00,2.2847,2.28484,2.28465,2.28478,53800000.0
2005-12-16 16:04:00,2.28475,2.28498,2.28475,2.28478,51500000.0
2005-12-16 16:05:00,2.28474,2.28497,2.28472,2.28493,24300000.0
2005-12-16 16:06:00,2.28465,2.28495,2.28462,2.28471,37100000.0
2005-12-16 16:07:00,2.28472,2.28473,2.28436,2.28436,40300000.0
2005-12-16 16:08:00,2.28433,2.28476,2.28433,2.28462,27200000.0
2005-12-16 16:09:00,2.28456,2.28466,2.28449,2.28466,45900000.0
2005-12-16 16:10:00,2.28456,2.28486,2.28456,2.28465,36400000.0
2005-12-16 16:11:00,2.28464,2.28464,2.28413,2.28441,44800000.0
2005-12-16 16:12:00,2.28431,2.28445,2.28428,2.28435,70200001.0
2005-12-16 16:13:00,2.28433,2.28444,2.28395,2.28407,37100000.0
2005-12-16 16:14:00,2.28415,2.28415,2.28359,2.28396,65799999.0
2005-12-16 16:15:00,2.28393,2.28393,2.2838,2.2838,1400000.0
2005-12-16 16:16:00,2.28375,2.28375,2.28316,2.28316,20300000.0
2005-12-16 16:17:00,2.28311,2.28342,2.2831,2.2834,40900000.0
2005-12-16 16:18:00,2.28329,2.2834,2.28323,2.2834,44400000.0
2005-12-16 16:19:00,2.28344,2.28344,2.28319,2.28322,30100000.0
2005-12-16 16:20:00,2.28321,2.2834,2.283,2.28323,24600000.0
2005-12-16 16:21:00,2.28324,2.28354,2.28317,2.28345,27600000.0
2005-12-16 16:22:00,2.28346,2.28355,2.28331,2.28347,41600000.0
2005-12-16 16:23:00,2.28342,2.28358,2.28341,2.28343,35100000.0
2005-12-16 16:24:00,2.28334,2.28353,2.28317,2.28327,42600000.0
2005-12-16 16:25:00,2.28323,2.28348,2.28308,2.28324,53700000.0
2005-12-16 16:26:00,2.28297,2.28297,2.28257,2.28257,38100000.0
2005-12-16 16:27:00,2.28259,2.28293,2.28259,2.28276,35600000.0
2005-12-16 16:28:00,2.28283,2.28283,2.28255,2.28255,54800000.0
2005-12-16 16:29:00,2.28246,2.28282,2.28246,2.28277,39100000.0
2005-12-16 16:30:00,2.28277,2.28291,2.28255,2.28258,24400000.0
2005-12-16 16:31:00,2.28257,2.28275,2.28238,2.28253,34500000.0
2005-12-16 16:32:00,2.28249,2.28257,2.2823,2.2823,47099999.0
2005-12-16 16:33:00,2.28237,2.28264,2.28237,2.28264,34800000.0
2005-12-16 16:34:00,2.28246,2.2828,2.28232,2.2828,30800000.0
2005-12-16 16:35:00,2.28272,2.283,2.2826,2.28298,22000000.0
2005-12-16 16:36:00,2.28284,2.28302,2.28274,2.2829,47000000.0
2005-12-16 16:37:00,2.28326,2.28327,2.28297,2.28301,27400000.0
2005-12-16 16:38:00,2.28297,2.28331,2.28284,2.28284,38100000.0
2005-12-16 16:39:00,2.28287,2.28337,2.28287,2.28337,42200000.0
2005-12-16 16:40:00,2.28346,2.2835,2.28322,2.2835,25600000.0
2005-12-16 16:41:00,2.28323,2.28374,2.28317,2.28322,58200000.0
2005-12-16 16:42:00,2.28322,2.28339,2.28322,2.28324,40800001.0
2005-12-16 16:43:00,2.28345,2.28386,2.28345,2.28386,32800000.0
2005-12-16 16:44:00,2.28367,2.28373,2.28354,2.2836,26500000.0
2005-12-16 16:45:00,2.28369,2.28382,2.28361,2.28382,68100000.0
2005-12-16 16:46:00,2.28395,2.28402,2.28373,2.28402,33700000.0
2005-12-16 16:47:00,2.2841,2.28457,2.284,2.28457,60499999.0
2005-12-16 16:48:00,2.28452,2.28472,2.2845,2.2847,29800000.0
2005-12-16 16:49:00,2.28471,2.28477,2.28454,2.28473,27300000.0
2005-12-16 16:50:00,2.28476,2.28493,2.2847,2.28486,47100000.0
2005-12-16 16:51:00,2.28481,2.28487,2.28468,2.28468,27600000.0
2005-12-16 16:52:00,2.2847,2.28494,2.28466,2.28494,29600000.0
2005-12-16 16:53:00,2.28512,2.28525,2.285,2.2851,39300000.0
2005-12-16 16:54:00,2.28528,2.2856,2.28518,2.2856,40300000.0
2005-12-16 16:55:00,2.28551,2.28571,2.28524,2.28524,52700000.0
2005-12-16 16:56:00,2.28523,2.28566,2.28523,2.28565,24500000.0
2005-12-16 16:57:00,2.28565,2.28565,2.28526,2.28528,36200000.0
2005-12-16 16:58:00,2.28546,2.28555,2.28518,2.28524,35200000.0
2005-12-16 16:59:00,2.28525,2.28557,2.28525,2.28537,38200000.0
2005-12-16 17:00:00,2.28505,2.28537,2.28482,2.28484,45700000.0
2005-12-16 17:01:00,2.28499,2.28516,2.28492,2.28493,47800000.0
2005-12-16 17:02:00,2.28488,2.28534,2.28488,2.28525,26000000.0
2005-12-16 17:03:00,2.28522,2.28522,2.285,2.28514,44100000.0
2005-12-16 17:04:00,2.28519,2.28524,2.28512,2.28515,72000000.0
2005-12-16 17:05:00,2.28503,2.2851,2.28488,2.2851,34100000.0
2005-12-16 17:06:00,2.285,2.28502,2.28482,2.28489,41900000.0
2005-12-16 17:07:00,2.28498,2.285,2.28469,2.285,39300000.0
2005-12-16 17:08:00,2.28505,2.28523,2.28497,2.28521,40700000.0
2005-12-16 17:09:00,2.28534,2.28539,2.28526,2.28532,27600000.0
2005-12-16 17:10:00,2.28528,2.28531,2.28482,2.28482,34800000.0
2005-12-16 17:11:00,2.28492,2.28503,2.28415,2.28437,22400000.0
2005-12-16 17:12:00,2.28457,2.28457,2.28364,2.28367,48800000.0
2005-12-16 17:13:00,2.28381,2.28414,2.28381,2.28402,17200000.0
2005-12-16 17:14:00,2.28372,2.28372,2.28324,2.28338,25700000.0
2005-12-16 17:15:00,2.28344,2.28358,2.28325,2.28353,27400000.0
2005-12-16 17:16:00,2.28365,2.28401,2.28365,2.28369,45900000.0
2005-12-16 17:17:00,2.28385,2.28387,2.28344,2.28352,33700000.0
2005-12-16 17:18:00,2.2836,2.28379,2.2836,2.28365,14800000.0
2005-12-16 17:19:00,2.28369,2.28392,2.28358,2.28382,34900000.0
2005-12-16 17:20:00,2.28415,2.28458,2.28387,2.28458,25800000.0
2005-12-16 17:21:00,2.28467,2.28472,2.28423,2.28428,38300000.0
2005-12-16 17:22:00,2.28429,2.28451,2.28391,2.28414,39600000.0
2005-12-16 17:23:00,2.28428,2.28472,2.28428,2.28463,64500000.0
2005-12-16 17:24:00,2.28431,2.28463,2.28429,2.28463,35100000.0
2005-12-16 17:25:00,2.28478,2.28535,2.28478,2.28501,50100000.0
2005-12-16 17:26:00,2.28504,2.28595,2.28504,2.28595,33500000.0
2005-12-16 17:27:00,2.28585,2.28594,2.28564,2.28586,42800000.0
2005-12-16 17:28:00,2.28596,2.28596,2.28542,2.28542,23400000.0
2005-12-16 17:29:00,2.28517,2.28545,2.28495,2.28526,28000000.0
2005-12-16 17:30:00,2.28508,2.28534,2.28503,2.28517,31600000.0
2005-12-16 17:31:00,2.2854,2.2854,2.2851,2.2851,32300000.0
2005-12-16 17:32:00,2.28522,2.28551,2.28522,2.28551,35700000.0
2005-12-16 17:33:00,2.28542,2.28552,2.28521,2.28543,41000000.0
2005-12-16 17:34:00,2.28539,2.28543,2.28522,2.28522,39400000.0
2005-12-16 17:35:00,2.28524,2.28528,2.285,2.285,48100000.0
2005-12-16 17:36:00,2.28521,2.28537,2.28521,2.28528,30100000.0
2005-12-16 17:37:00,2.28505,2.2856,2.28505,2.28552,32800000.0
2005-12-16 17:38:00,2.28556,2.28601,2.28556,2.28601,25400000.0
2005-12-16 17:39:00,2.28603,2.28618,2.2859,2.28618,17800000.0
2005-12-16 17:40:00,2.28621,2.28649,2.28613,2.28649,14900000.0
2005-12-16 17:41:00,2.28648,2.28648,2.28604,2.28604,27600000.0
2005-12-16 17:42:00,2.28575,2.28575,2.2855,2.28563,19700000.0
2005-12-16 17:43:00,2.28584,2.28616,2.28584,2.28607,20300000.0
2005-12-16 17:44:00,2.28599,2.2861,2.28563,2.28595,39100000.0
2005-12-16 17:45:00,2.28581,2.28602,2.28577,2.28593,31100000.0
2005-12-16 17:46:00,2.28602,2.28616,2.28602,2.28616,4800000.0
2005-12-16 17:47:00,2.28596,2.286,2.28571,2.28577,18700000.0
2005-12-16 17:48:00,2.28543,2.28566,2.28538,2.28552,66500000.0
2005-12-16 17:49:00,2.28562,2.28583,2.28501,2.28501,34100000.0
2005-12-16 17:50:00,2.28478,2.28504,2.28478,2.2849,34700000.0
2005-12-16 17:51:00,2.28479,2.2851,2.28472,2.2851,26600000.0
2005-12-16 17:52:00,2.28546,2.28607,2.28527,2.28607,48000000.0
2005-12-16 17:53:00,2.28617,2.2866,2.28613,2.28643,45900000.0
2005-12-16 17:54:00,2.28637,2.28659,2.28604,2.28625,33400000.0
2005-12-16 17:55:00,2.28604,2.28629,2.28602,2.28629,16400000.0
2005-12-16 17:56:00,2.28643,2.28659,2.28601,2.28601,48300000.0
2005-12-16 17:57:00,2.28606,2.28607,2.28551,2.28551,30300000.0
2005-12-16 17:58:00,2.28595,2.2867,2.28595,2.2867,24500000.0
2005-12-16 17:59:00,2.28664,2.28671,2.28567,2.28571,49700000.0
2005-12-16 18:00:00,2.28582,2.28597,2.28527,2.28527,37800000.0
2005-12-16 18:01:00,2.28516,2.28533,2.28481,2.28512,343300000.0
2005-12-16 18:02:00,2.28533,2.28595,2.28519,2.28576,360300000.0
2005-12-16 18:03:00,2.28584,2.28601,2.28549,2.28563,486900000.0
2005-12-16 18:04:00,2.28553,2.28565,2.28521,2.28537,294800000.0
2005-12-16 18:05:00,2.28535,2.28535,2.285,2.28505,199400000.0
2005-12-16 18:06:00,2.28482,2.28503,2.28445,2.28445,407000000.0
2005-12-16 18:07:00,2.28435,2.28454,2.28409,2.28426,347000000.0
2005-12-16 18:08:00,2.28415,2.28475,2.28413,2.28475,455700001.0
2005-12-16 18:09:00,2.28493,2.28555,2.28493,2.28548,259500000.0
2005-12-16 18:10:00,2.28552,2.28566,2.28516,2.28522,254600000.0
2005-12-16 18:11:00,2.28522,2.28552,2.28504,2.28544,222000000.0
2005-12-16 18:12:00,2.28535,2.28583,2.28512,2.28583,148700000.0
2005-12-16 18:13:00,2.28579,2.2861,2.28571,2.28587,151100001.0
2005-12-16 18:14:00,2.28628,2.28662,2.28594,2.2864,275500000.0
2005-12-16 18:15:00,2.28643,2.2865,2.28602,2.28608,301100000.0
2005-12-16 18:16:00,2.28625,2.28678,2.28625,2.2863,335500000.0
2005-12-16 18:17:00,2.28631,2.28631,2.28576,2.28598,220600001.0
2005-12-16 18:18:00,2.2862,2.28656,2.28589,2.28616,176000000.0
2005-12-16 18:19:00,2.28615,2.28702,2.28615,2.28684,257000000.0
2005-12-16 18:20:00,2.2868,2.2868,2.28602,2.28625,151200000.0
2005-12-16 18:21:00,2.28606,2.2862,2.28561,2.28561,196400000.0
2005-12-16 18:22:00,2.28565,2.28621,2.28554,2.28608,227900000.0
2005-12-16 18:23:00,2.28615,2.28667,2.28615,2.28665,326600001.0
2005-12-16 18:24:00,2.28658,2.28658,2.28588,2.28588,301800000.0
2005-12-16 18:25:00,2.28555,2.28561,2.28515,2.2853,295100000.0
2005-12-16 18:26:00,2.28526,2.2854,2.28473,2.28508,327700001.0
2005-12-16 18:27:00,2.28513,2.28546,2.28513,2.28515,265100000.0
2005-12-16 18:28:00,2.28511,2.28563,2.28487,2.28526,239600000.0
2005-12-16 18:29:00,2.28536,2.28632,2.28536,2.28604,196600000.0
2005-12-16 18:30:00,2.28611,2.28617,2.28582,2.28598,284300000.0
2005-12-16 18:31:00,2.28617,2.2863,2.28597,2.2863,178400000.0
2005-12-16 18:32:00,2.28635,2.28675,2.28611,2.28662,163900000.0
2005-12-16 18:33:00,2.28667,2.28667,2.28618,2.28635,337500002.0
2005-12-16 18:34:00,2.28635,2.28639,2.28609,2.28631,361800000.0
2005-12-16 18:35:00,2.2864,2.28675,2.2864,2.28655,184000000.0
2005-12-16 18:36:00,2.28661,2.28679,2.28661,2.28663,97400000.0
2005-12-16 18:37:00,2.28651,2.28651,2.28613,2.28613,101500000.0
2005-12-16 18:38:00,2.28603,2.28609,2.28569,2.286,63600000.0
2005-12-16 18:39:00,2.28599,2.28621,2.28584,2.28621,142900000.0
2005-12-16 18:40:00,2.28628,2.28635,2.28591,2.28618,230000000.0
2005-12-16 18:41:00,2.28618,2.28627,2.28593,2.28601,150900000.0
2005-12-16 18:42:00,2.28606,2.28665,2.28606,2.28633,132800000.0
2005-12-16 18:43:00,2.28615,2.2862,2.28593,2.28593,79900000.0
2005-12-16 18:44:00,2.28602,2.28624,2.28583,2.286,119100000.0
2005-12-16 18:45:00,2.28601,2.28624,2.28557,2.28566,68200000.0
2005-12-16 18:46:00,2.28572,2.28635,2.28572,2.28608,25600000.0
2005-12-16 18:47:00,2.28607,2.2865,2.28607,2.2865,34300000.0
2005-12-16 18:48:00,2.28638,2.28651,2.2861,2.2861,104500000.0
2005-12-16 18:49:00,2.28631,2.28639,2.28625,2.28627,36199999.0
2005-12-16 18:50:00,2.28601,2.28601,2.28566,2.28584,29300000.0
2005-12-16 18:51:00,2.28575,2.28575,2.28552,2.28567,157000001.0
2005-12-16 18:52:00,2.28555,2.28581,2.28514,2.28514,158800000.0
2005-12-16 18:53:00,2.28509,2.28547,2.28492,2.2852,149900000.0
2005-12-16 18:54:00,2.28518,2.28525,2.28486,2.2851,126600000.0
2005-12-16 18:55:00,2.28502,2.28517,2.28487,2.28492,181700000.0
2005-12-16 18:56:00,2.28491,2.28496,2.28455,2.28455,34800000.0
2005-12-16 18:57:00,2.28457,2.28478,2.284,2.28402,68900000.0
2005-12-16 18:58:00,2.28409,2.28457,2.28398,2.28438,215800000.0
2005-12-16 18:59:00,2.28441,2.28454,2.28422,2.28434,240200000.0
2005-12-16 19:00:00,2.28426,2.28451,2.28399,2.28451,81900000.0
2005-12-16 19:01:00,2.28437,2.28437,2.28426,2.28427,16100000.0
2005-12-16 19:02:00,2.28448,2.28523,2.28448,2.28523,171200000.0
2005-12-16 19:03:00,2.28529,2.28542,2.28511,2.28522,99699999.0
2005-12-16 19:04:00,2.28518,2.28518,2.28498,2.28498,29400000.0
2005-12-16 19:05:00,2.28491,2.28504,2.2848,2.28491,47200000.0
2005-12-16 19:06:00,2.28483,2.28494,2.28461,2.28478,269100000.0
2005-12-16 19:07:00,2.28463,2.28475,2.28442,2.28442,143800000.0
2005-12-16 19:08:00,2.28463,2.28474,2.28448,2.28473,198300000.0
2005-12-16 19:09:00,2.28475,2.28478,2.28456,2.2847,146300000.0
2005-12-16 19:10:00,2.28478,2.28495,2.28471,2.28471,63100000.0
2005-12-16 19:11:00,2.28461,2.28469,2.28438,2.28438,67300000.0
2005-12-16 19:12:00,2.28441,2.28465,2.28441,2.28465,47900001.0
2005-12-16 19:13:00,2.28466,2.2848,2.28448,2.28462,138600000.0
2005-12-16 19:14:00,2.28466,2.28466,2.2843,2.28445,88800000.0
2005-12-16 19:15:00,2.28439,2.28449,2.28422,2.28435,128000000.0
2005-12-16 19:16:00,2.28439,2.28441,2.28425,2.28432,29500000.0
2005-12-16 19:17:00,2.28439,2.2848,2.28438,2.28439,61900000.0
2005-12-16 19:18:00,2.28445,2.28528,2.28445,2.28528,92800000.0
2005-12-16 19:19:00,2.28544,2.28576,2.28544,2.28563,108900000.0
2005-12-16 19:20:00,2.28565,2.28565,2.28537,2.28542,137600000.0
2005-12-16 19:21:00,2.28536,2.28566,2.28514,2.28566,121200000.0
2005-12-16 19:22:00,2.2857,2.28574,2.28533,2.28537,68500000.0
2005-12-16 19:23:00,2.28523,2.2855,2.28523,2.28532,128800000.0
2005-12-16 19:24:00,2.28548,2.28582,2.28529,2.28582,75200000.0
2005-12-16 19:25:00,2.28585,2.28598,2.28558,2.28597,55200000.0
2005-12-16 19:26:00,2.28605,2.2862,2.28601,2.28612,151300000.0
2005-12-16 19:27:00,2.28608,2.28649,2.28604,2.2862,128900000.0
2005-12-16 19:28:00,2.28626,2.2864,2.2862,2.28635,106500000.0
2005-12-16 19:29:00,2.28634,2.28634,2.28573,2.28617,117100000.0
2005-12-16 19:30:00,2.2863,2.2863,2.28595,2.28606,197000000.0
2005-12-16 19:31:00,2.28607,2.28645,2.28607,2.28645,86200001.0
2005-12-16 19:32:00,2.28629,2.28636,2.286,2.28625,156200000.0
2005-12-16 19:33:00,2.2863,2.28641,2.28621,2.28632,98800000.0
2005-12-16 19:34:00,2.28637,2.28637,2.28606,2.28611,115200000.0
2005-12-16 19:35:00,2.2861,2.28616,2.28592,2.28599,137200000.0
2005-12-16 19:36:00,2.28589,2.28612,2.28574,2.28598,103900000.0
2005-12-16 19:37:00,2.28613,2.28615,2.28577,2.28577,59800000.0
2005-12-16 19:38:00,2.28555,2.286,2.28555,2.28593,39900000.0
2005-12-16 19:39:00,2.28571,2.28597,2.28556,2.28583,63600000.0
2005-12-16 19:40:00,2.28569,2.28569,2.28529,2.28553,95800000.0
2005-12-16 19:41:00,2.28553,2.2856,2.28542,2.28551,110100000.0
2005-12-16 19:42:00,2.28561,2.28579,2.28555,2.28565,94300000.0
2005-12-16 19:43:00,2.28566,2.28595,2.28561,2.28595,46500000.0
2005-12-16 19:44:00,2.2861,2.28645,2.2858,2.28606,77400000.0
2005-12-16 19:45:00,2.28594,2.28618,2.28585,2.28618,33000000.0
2005-12-16 19:46:00,2.28653,2.2866,2.28632,2.2866,87800000.0
2005-12-16 19:47:00,2.28671,2.28694,2.28665,2.28693,34500000.0
2005-12-16 19:48:00,2.28685,2.28719,2.28685,2.28706,82500000.0
2005-12-16 19:49:00,2.28734,2.28865,2.28734,2.28777,115600000.0
2005-12-16 19:50:00,2.2876,2.2876,2.28689,2.28739,77600000.0
2005-12-16 19:51:00,2.28741,2.28741,2.28722,2.28737,114900000.0
2005-12-16 19:52:00,2.28734,2.28748,2.28712,2.28728,57400000.0
2005-12-16 19:53:00,2.28721,2.28721,2.28667,2.28667,34200000.0
2005-12-16 19:54:00,2.2866,2.2866,2.2863,2.28642,98200000.0
2005-12-16 19:55:00,2.28632,2.28632,2.28591,2.28594,30500000.0
2005-12-16 19:56:00,2.28602,2.28618,2.286,2.28605,65200000.0
2005-12-16 19:57:00,2.28601,2.28602,2.28565,2.28565,120700000.0
2005-12-16 19:58:00,2.28559,2.28582,2.28554,2.28566,129200000.0
2005-12-16 19:59:00,2.28563,2.28571,2.28543,2.28563,124900000.0
2005-12-16 20:00:00,2.28568,2.2859,2.28562,2.28567,70000000.0
2005-12-16 20:01:00,2.28548,2.28563,2.28485,2.28485,76800000.0
2005-12-16 20:02:00,2.28482,2.28505,2.28465,2.28493,49600000.0
2005-12-16 20:03:00,2.28495,2.28495,2.28492,2.28494,24600000.0
2005-12-16 20:04:00,2.28501,2.28549,2.28501,2.28549,19900000.0
2005-12-16 20:05:00,2.28513,2.28527,2.28481,2.28481,19400000.0
2005-12-16 20:06:00,2.28465,2.28496,2.28461,2.28464,33100000.0
2005-12-16 20:07:00,2.28481,2.28488,2.28466,2.28488,41500000.0
2005-12-16 20:08:00,2.28504,2.28531,2.28489,2.28489,98500000.0
2005-12-16 20:09:00,2.28485,2.28485,2.28471,2.28475,42600000.0
2005-12-16 20:10:00,2.28489,2.28507,2.28479,2.28507,20400000.0
2005-12-16 20:11:00,2.28507,2.28517,2.28507,2.2851,55000000.0
2005-12-16 20:12:00,2.28523,2.28582,2.28523,2.28559,142400000.0
2005-12-16 20:13:00,2.28562,2.28591,2.28562,2.28587,153700000.0
2005-12-16 20:14:00,2.28575,2.28613,2.28569,2.28569,87200001.0
2005-12-16 20:15:00,2.28558,2.28562,2.28508,2.28508,220100000.0
2005-12-16 20:16:00,2.28496,2.28504,2.28482,2.28493,135800001.0
2005-12-16 20:17:00,2.28484,2.28484,2.28469,2.28476,28600000.0
2005-12-16 20:18:00,2.28483,2.28483,2.2843,2.2848,85700000.0
2005-12-16 20:19:00,2.28495,2.28534,2.28484,2.28529,142800000.0
2005-12-16 20:20:00,2.28534,2.28551,2.285,2.28518,232900000.0
2005-12-16 20:21:00,2.28518,2.28533,2.28518,2.28524,57300000.0
2005-12-16 20:22:00,2.28523,2.28537,2.28507,2.28527,110100000.0
2005-12-16 20:23:00,2.28528,2.28546,2.28516,2.28536,154000000.0
2005-12-16 20:24:00,2.28535,2.28538,2.28532,2.28538,35600000.0
2005-12-16 20:25:00,2.28534,2.28543,2.28514,2.28525,189800000.0
2005-12-16 20:26:00,2.28526,2.28526,2.28488,2.28488,137800000.0
2005-12-16 20:27:00,2.28477,2.28492,2.28449,2.28473,95300000.0
2005-12-16 20:28:00,2.28458,2.28458,2.28416,2.28428,232000000.0
2005-12-16 20:29:00,2.28438,2.28438,2.28375,2.2839,182800000.0
2005-12-16 20:30:00,2.28382,2.28388,2.28344,2.28371,373900000.0
2005-12-16 20:31:00,2.28366,2.28409,2.28366,2.28383,202100000.0
2005-12-16 20:32:00,2.28391,2.28401,2.28366,2.28387,358400000.0
2005-12-16 20:33:00,2.28382,2.28388,2.28376,2.28387,69500000.0
2005-12-16 20:34:00,2.28392,2.28422,2.28392,2.28402,92300000.0
2005-12-16 20:35:00,2.28412,2.2845,2.28405,2.28438,55100000.0
2005-12-16 20:36:00,2.2845,2.28487,2.28429,2.28483,53800000.0
2005-12-16 20:37:00,2.28459,2.2846,2.28424,2.2846,137000000.0
2005-12-16 20:38:00,2.28497,2.2854,2.28497,2.28512,154500000.0
2005-12-16 20:39:00,2.28511,2.2853,2.28449,2.28521,111300000.0
2005-12-16 20:40:00,2.28533,2.28549,2.28512,2.28536,172100000.0
2005-12-16 20:41:00,2.28547,2.28566,2.28536,2.28538,99500000.0
2005-12-16 20:42:00,2.28545,2.28589,2.28545,2.28582,69200000.0
2005-12-16 20:43:00,2.28594,2.28596,2.28574,2.28587,77600000.0
2005-12-16 20:44:00,2.28588,2.28588,2.28571,2.28577,155800000.0
2005-12-16 20:45:00,2.28568,2.28568,2.28526,2.28543,48400000.0
2005-12-16 20:46:00,2.28543,2.28562,2.28543,2.28544,36900000.0
2005-12-16 20:47:00,2.28555,2.28595,2.28555,2.28578,162000000.0
2005-12-16 20:48:00,2.28582,2.28605,2.28582,2.2859,222800000.0
2005-12-16 20:49:00,2.28594,2.28615,2.28592,2.28601,117700000.0
2005-12-16 20:50:00,2.28605,2.2865,2.28605,2.28615,175499999.0
2005-12-16 20:51:00,2.28613,2.28626,2.28592,2.286,95700000.0
2005-12-16 20:52:00,2.286,2.28617,2.28588,2.28597,117600000.0
2005-12-16 20:53:00,2.28602,2.28625,2.28594,2.2861,178700000.0
2005-12-16 20:54:00,2.2861,2.2861,2.28586,2.2859,150100000.0
2005-12-16 20:55:00,2.28586,2.28607,2.28586,2.28599,39300000.0
2005-12-16 20:56:00,2.28602,2.28618,2.2859,2.28592,279300000.0
2005-12-16 20:57:00,2.2859,2.28607,2.28584,2.28584,377300000.0
2005-12-16 20:58:00,2.28582,2.28598,2.28575,2.28582,193400000.0
2005-12-16 20:59:00,2.28582,2.28585,2.28549,2.28564,271000000.0
2005-12-16 21:00:00,2.28576,2.28595,2.28576,2.28578,239100000.0
2005-12-16 21:01:00,2.28583,2.28595,2.2857,2.28577,324900000.0
2005-12-16 21:02:00,2.28584,2.28595,2.28561,2.28573,113300001.0
2005-12-16 21:03:00,2.28584,2.28601,2.28579,2.28584,114300001.0
2005-12-16 21:04:00,2.28577,2.28577,2.28547,2.28549,47200000.0
2005-12-16 21:05:00,2.28541,2.28541,2.28507,2.28507,75800000.0
2005-12-16 21:06:00,2.28508,2.28534,2.28506,2.28525,61400000.0
2005-12-16 21:07:00,2.2853,2.28544,2.28529,2.28529,36200000.0
2005-12-16 21:08:00,2.28524,2.28526,2.28514,2.28514,41600000.0
2005-12-16 21:09:00,2.28517,2.28521,2.28501,2.28509,32400000.0
2005-12-16 21:10:00,2.28515,2.28522,2.28494,2.285,92900000.0
2005-12-16 21:11:00,2.28494,2.28518,2.28489,2.28518,125800000.0
2005-12-16 21:12:00,2.2852,2.28531,2.2852,2.28529,27200000.0
2005-12-16 21:13:00,2.28525,2.28549,2.28518,2.28518,138500000.0
2005-12-16 21:14:00,2.2854,2.28567,2.28525,2.28542,125200000.0
2005-12-16 21:15:00,2.28552,2.28599,2.28552,2.28571,164000000.0
2005-12-16 21:16:00,2.28578,2.28589,2.2856,2.28589,125900000.0
2005-12-16 21:17:00,2.28593,2.28593,2.28556,2.28562,162300000.0
2005-12-16 21:18:00,2.28568,2.28587,2.28566,2.28587,132999999.0
2005-12-16 21:19:00,2.28606,2.28686,2.28606,2.28686,82400000.0
2005-12-16 21:20:00,2.28706,2.28721,2.28683,2.28705,219100001.0
2005-12-16 21:21:00,2.28707,2.28729,2.28688,2.28696,250300001.0
2005-12-16 21:22:00,2.28694,2.28703,2.28658,2.28686,156800000.0
2005-12-16 21:23:00,2.28695,2.28695,2.28628,2.28634,114099999.0
2005-12-16 21:24:00,2.28634,2.2865,2.28628,2.28638,69900000.0
2005-12-16 21:25:00,2.28631,2.28643,2.28627,2.28643,41800000.0
2005-12-16 21:26:00,2.28661,2.28674,2.28661,2.2867,34100000.0
2005-12-16 21:27:00,2.28672,2.28688,2.28654,2.28654,53700000.0
2005-12-16 21:28:00,2.28663,2.28674,2.28648,2.28648,127900001.0
2005-12-16 21:29:00,2.28646,2.28659,2.28646,2.28659,54400000.0
2005-12-16 21:30:00,2.28666,2.28666,2.28637,2.28638,29200000.0
2005-12-16 21:31:00,2.28633,2.28666,2.28633,2.28657,17600000.0
2005-12-16 21:32:00,2.28675,2.28681,2.28656,2.2868,182700000.0
2005-12-16 21:33:00,2.28677,2.2876,2.28677,2.2876,68300000.0
2005-12-16 21:34:00,2.28784,2.28816,2.28768,2.28768,148900001.0
2005-12-16 21:35:00,2.28774,2.28818,2.28774,2.28791,27600000.0
2005-12-16 21:36:00,2.28779,2.28804,2.28773,2.28785,45700000.0
2005-12-16 21:37:00,2.2878,2.28809,2.28735,2.28738,97900001.0
2005-12-16 21:38:00,2.28724,2.28724,2.28672,2.2869,68000000.0
2005-12-16 21:39:00,2.28667,2.28667,2.28626,2.28628,33000000.0
2005-12-16 21:40:00,2.28635,2.28645,2.28625,2.28637,37100000.0
2005-12-16 21:41:00,2.28629,2.28678,2.28628,2.28678,41700000.0
2005-12-16 21:42:00,2.28699,2.28722,2.28695,2.28703,112600000.0
2005-12-16 21:43:00,2.28689,2.28689,2.28662,2.28678,85900000.0
2005-12-16 21:44:00,2.28693,2.28709,2.28685,2.287,108100000.0
2005-12-16 21:45:00,2.2871,2.28722,2.28705,2.28705,75100000.0
2005-12-16 21:46:00,2.28701,2.28701,2.28671,2.28683,89800000.0
2005-12-16 21:47:00,2.28676,2.28681,2.28648,2.28655,121900000.0
2005-12-16 21:48:00,2.28655,2.28696,2.28655,2.28693,37000000.0
2005-12-16 21:49:00,2.28701,2.28701,2.28664,2.28664,75600000.0
2005-12-16 21:50:00,2.28665,2.28665,2.28638,2.28649,33800000.0
2005-12-16 21:51:00,2.28659,2.28671,2.28649,2.28671,40400000.0
2005-12-16 21:52:00,2.28669,2.28684,2.28663,2.28677,100700000.0
2005-12-16 21:53:00,2.28672,2.28672,2.28634,2.28649,57200000.0
2005-12-16 21:54:00,2.28648,2.28683,2.28648,2.28671,33000000.0
2005-12-16 21:55:00,2.28663,2.28678,2.28645,2.28668,57800000.0
2005-12-16 21:56:00,2.28669,2.28696,2.28657,2.28696,55400000.0
2005-12-16 21:57:00,2.28705,2.28713,2.28694,2.28695,31300000.0
2005-12-16 21:58:00,2.28699,2.28702,2.28662,2.28684,31100000.0
2005-12-16 21:59:00,2.28697,2.28697,2.28674,2.28686,162300000.0
2005-12-16 22:00:00,2.28678,2.28691,2.28651,2.28658,87800000.0
2005-12-16 22:01:00,2.28648,2.28652,2.2864,2.28652,32600000.0
2005-12-16 22:02:00,2.28632,2.2864,2.2862,2.2862,124300000.0
2005-12-16 22:03:00,2.28623,2.28644,2.28623,2.28644,30000000.0
2005-12-16 22:04:00,2.28646,2.28646,2.28629,2.28633,76100000.0
2005-12-16 22:05:00,2.28632,2.2864,2.28628,2.28634,81200000.0
2005-12-16 22:06:00,2.28642,2.28654,2.28642,2.2865,26800000.0
2005-12-16 22:07:00,2.28656,2.28674,2.2865,2.28674,19000000.0
2005-12-16 22:08:00,2.28674,2.2869,2.28669,2.28671,19600000.0
2005-12-16 22:09:00,2.28664,2.2868,2.28651,2.28651,27500000.0
2005-12-16 22:10:00,2.28661,2.28688,2.28653,2.28688,25900000.0
2005-12-16 22:11:00,2.28695,2.287,2.28691,2.28693,36999999.0
2005-12-16 22:12:00,2.28692,2.28699,2.28685,2.28692,60700000.0
2005-12-16 22:13:00,2.28691,2.28691,2.28679,2.28679,25200000.0
2005-12-16 22:14:00,2.2869,2.28694,2.2868,2.28687,30200000.0
2005-12-16 22:15:00,2.28681,2.28703,2.28668,2.28688,145200000.0
2005-12-16 22:16:00,2.28685,2.28695,2.28667,2.28672,161600001.0
2005-12-16 22:17:00,2.28683,2.28695,2.28669,2.2868,29300000.0
2005-12-16 22:18:00,2.28669,2.28676,2.28669,2.28674,13600000.0
2005-12-16 22:19:00,2.28667,2.28669,2.28654,2.2866,38400000.0
2005-12-16 22:20:00,2.28656,2.28657,2.28638,2.28638,52500000.0
2005-12-16 22:21:00,2.28643,2.28661,2.28642,2.28661,37800000.0
2005-12-16 22:22:00,2.28656,2.28656,2.28626,2.28651,95800000.0
2005-12-16 22:23:00,2.2865,2.28658,2.28647,2.28647,57600000.0
2005-12-16 22:24:00,2.28643,2.28651,2.2864,2.28651,11900000.0
2005-12-16 22:25:00,2.2866,2.2866,2.28642,2.28645,67900000.0
2005-12-16 22:26:00,2.28648,2.2865,2.28637,2.28642,33600000.0
2005-12-16 22:27:00,2.28648,2.28662,2.28633,2.28642,23700000.0
2005-12-16 22:28:00,2.28658,2.28672,2.28653,2.28664,26900000.0
2005-12-16 22:29:00,2.28653,2.28653,2.28624,2.28628,132800000.0
2005-12-16 22:30:00,2.28627,2.28675,2.28627,2.28656,107300000.0
2005-12-16 22:31:00,2.2866,2.28662,2.28651,2.28651,24200000.0
2005-12-16 22:32:00,2.28642,2.28642,2.28612,2.28612,43000000.0
2005-12-16 22:33:00,2.28618,2.2866,2.28607,2.2866,55100000.0
2005-12-16 22:34:00,2.28661,2.28675,2.28657,2.2866,74200000.0
2005-12-16 22:35:00,2.28658,2.28658,2.28617,2.28617,46100000.0
2005-12-16 22:36:00,2.28618,2.28618,2.28601,2.28604,21700000.0
2005-12-16 22:37:00,2.28603,2.28607,2.28596,2.28601,27200000.0
2005-12-16 22:38:00,2.28612,2.28622,2.28594,2.2861,58000000.0
2005-12-16 22:39:00,2.28598,2.2863,2.28598,2.2863,27700000.0
2005-12-16 22:40:00,2.28621,2.28638,2.28617,2.28623,37900000.0
2005-12-16 22:41:00,2.28613,2.28662,2.28613,2.28649,41700000.0
2005-12-16 22:42:00,2.28649,2.28667,2.28624,2.2864,63600000.0
2005-12-16 22:43:00,2.28635,2.2865,2.28606,2.28609,124500000.0
2005-12-16 22:44:00,2.28599,2.28599,2.28576,2.28588,75200000.0
2005-12-16 22:45:00,2.28579,2.28579,2.28567,2.28574,84300001.0
2005-12-16 22:46:00,2.28585,2.28589,2.28575,2.28575,102000000.0
2005-12-16 22:47:00,2.28583,2.28587,2.28568,2.28568,34200000.0
2005-12-16 22:48:00,2.28557,2.28573,2.28545,2.28555,88500000.0
2005-12-16 22:49:00,2.28556,2.28558,2.28527,2.28533,64300000.0
2005-12-16 22:50:00,2.28527,2.28528,2.28527,2.28528,4800000.0
2005-12-16 22:51:00,2.28533,2.28558,2.28524,2.28528,70400000.0
2005-12-16 22:52:00,2.28527,2.28555,2.28527,2.28542,37300000.0
2005-12-16 22:53:00,2.2854,2.28568,2.2854,2.28544,34000000.0
2005-12-16 22:54:00,2.2854,2.28545,2.28538,2.28545,41200000.0
2005-12-16 22:55:00,2.28538,2.28553,2.28534,2.28543,49300000.0
2005-12-16 22:56:00,2.28545,2.28545,2.28498,2.28498,27000000.0
2005-12-16 22:57:00,2.28514,2.28539,2.28514,2.28523,29800000.0
2005-12-16 22:58:00,2.28497,2.28514,2.28497,2.28507,30900000.0
2005-12-16 22:59:00,2.28507,2.28507,2.28474,2.28486,21300000.0
2005-12-16 23:00:00,2.28458,2.28458,2.28449,2.28449,7100000.0
2005-12-16 23:01:00,2.2843,2.28445,2.28422,2.28437,10700000.0
2005-12-16 23:02:00,2.28459,2.28459,2.28448,2.28455,25600000.0
2005-12-16 23:03:00,2.28435,2.28435,2.28414,2.28419,44100000.0
2005-12-16 23:04:00,2.28418,2.28424,2.28405,2.28424,10200000.0
2005-12-16 23:05:00,2.28452,2.28463,2.28428,2.28455,34000000.0
2005-12-16 23:06:00,2.28454,2.28486,2.28454,2.28486,36599999.0
2005-12-16 23:07:00,2.28486,2.28507,2.28486,2.28488,38400000.0
2005-12-16 23:08:00,2.2849,2.2849,2.28445,2.28454,23200000.0
2005-12-16 23:09:00,2.28463,2.28488,2.28451,2.2846,48999999.0
2005-12-16 23:10:00,2.28468,2.28493,2.28465,2.28476,29500000.0
2005-12-16 23:11:00,2.28479,2.28484,2.28465,2.28465,41400000.0
2005-12-16 23:12:00,2.28463,2.28471,2.28449,2.28452,34100000.0
2005-12-16 23:13:00,2.28456,2.28463,2.28453,2.28462,34500000.0
2005-12-16 23:14:00,2.28463,2.28482,2.28463,2.28476,47300000.0
2005-12-16 23:15:00,2.28488,2.28514,2.28488,2.28514,27900000.0
2005-12-16 23:16:00,2.28523,2.28523,2.28512,2.28512,6800000.0
2005-12-16 23:17:00,2.28503,2.28517,2.28499,2.28499,27400000.0
2005-12-16 23:18:00,2.28507,2.28507,2.28482,2.28482,12600000.0
2005-12-16 23:19:00,2.28482,2.28495,2.28482,2.28495,22000000.0
2005-12-16 23:20:00,2.28482,2.28491,2.28467,2.28482,21400000.0
2005-12-16 23:21:00,2.28483,2.28483,2.28483,2.28483,4800000.0
2005-12-16 23:22:00,2.28498,2.28498,2.28482,2.28497,53100000.0
2005-12-16 23:23:00,2.28501,2.28521,2.28493,2.28521,28000000.0
2005-12-16 23:24:00,2.2854,2.28569,2.2854,2.2855,35600000.0
2005-12-16 23:25:00,2.28548,2.28548,2.28524,2.28525,69400000.0
2005-12-16 23:26:00,2.28515,2.28525,2.28506,2.28525,32200000.0
2005-12-16 23:27:00,2.28523,2.28544,2.28523,2.28529,17800000.0
2005-12-16 23:28:00,2.28528,2.28574,2.28528,2.28574,34800000.0
2005-12-16 23:29:00,2.2857,2.2857,2.28548,2.28559,16000000.0
2005-12-16 23:30:00,2.28555,2.28555,2.28528,2.28535,15000000.0
2005-12-16 23:31:00,2.2852,2.2852,2.28507,2.28507,14000000.0
2005-12-16 23:32:00,2.28527,2.28546,2.28527,2.28546,6800000.0
2005-12-16 23:33:00,2.2855,2.28571,2.28547,2.28549,46300000.0
2005-12-16 23:34:00,2.28553,2.28556,2.28545,2.28545,29000000.0
2005-12-16 23:35:00,2.28537,2.28562,2.28533,2.2854,47100000.0
2005-12-16 23:36:00,2.28548,2.28559,2.28548,2.28559,7600000.0
2005-12-16 23:37:00,2.28544,2.28547,2.28512,2.28512,26700000.0
2005-12-16 23:38:00,2.28511,2.28525,2.28502,2.28511,15400000.0
2005-12-16 23:39:00,2.28498,2.28523,2.2849,2.28515,30600000.0
2005-12-16 23:40:00,2.28518,2.28529,2.28514,2.28517,21300000.0
2005-12-16 23:41:00,2.28504,2.28536,2.28504,2.28536,47800000.0
2005-12-16 23:42:00,2.28552,2.28556,2.2854,2.28556,16300000.0
2005-12-16 23:43:00,2.28557,2.28557,2.2853,2.2853,12000000.0
2005-12-16 23:44:00,2.2855,2.28552,2.28535,2.28552,26200000.0
2005-12-16 23:45:00,2.28533,2.28542,2.28532,2.28538,30300000.0
2005-12-16 23:46:00,2.2854,2.28568,2.2854,2.28568,48800000.0
2005-12-16 23:47:00,2.28561,2.28575,2.28557,2.28568,31500000.0
2005-12-16 23:48:00,2.28563,2.28602,2.28563,2.28602,21700000.0
2005-12-16 23:49:00,2.28593,2.28594,2.28593,2.28593,10600000.0
2005-12-16 23:50:00,2.28595,2.28595,2.28573,2.28573,26100000.0
2005-12-16 23:51:00,2.28593,2.28628,2.28593,2.28612,38800000.0
2005-12-16 23:52:00,2.28617,2.28641,2.28617,2.28636,59100001.0
2005-12-16 23:53:00,2.28623,2.28631,2.28604,2.28628,44600000.0
2005-12-16 23:54:00,2.28629,2.28644,2.28604,2.28638,22100000.0
2005-12-16 23:55:00,2.28614,2.28629,2.28592,2.28629,43100000.0
2005-12-16 23:56:00,2.28658,2.28666,2.2865,2.28653,52800000.0
2005-12-16 23:57:00,2.28657,2.28666,2.28657,2.28657,25700000.0
2005-12-16 23:58:00,2.2866,2.28685,2.2866,2.28685,12700000.0
2005-12-16 23:59:00,2.28688,2.287,2.28683,2.287,37600000.0
2005-12-19 00:00:00,2.27926,2.27961,2.27921,2.27957,43100000.0
2005-12-19 00:01:00,2.2793,2.27958,2.27914,2.27946,29900000.0
2005-12-19 00:02:00,2.27938,2.2794,2.27884,2.279,32300000.0
2005-12-19 00:03:00,2.27905,2.27942,2.27891,2.27927,82200000.0
2005-12-19 00:04:00,2.27907,2.28017,2.27907,2.28017,34700000.0
2005-12-19 00:05:00,2.27962,2.28029,2.27962,2.28027,48400000.0
2005-12-19 00:06:00,2.28022,2.28022,2.2798,2.27996,23400000.0
2005-12-19 00:07:00,2.27994,2.28022,2.27967,2.28016,22400000.0
2005-12-19 00:08:00,2.28028,2.28028,2.27988,2.27988,59000000.0
2005-12-19 00:09:00,2.27985,2.28081,2.27985,2.28066,33600000.0
2005-12-19 00:10:00,2.28089,2.2809,2.28042,2.28051,56000000.0
2005-12-19 00:11:00,2.28019,2.28029,2.27979,2.27979,62300000.0
2005-12-19 00:12:00,2.27993,2.28036,2.2797,2.2801,49000000.0
2005-12-19 00:13:00,2.27965,2.28004,2.27957,2.27979,51200000.0
2005-12-19 00:14:00,2.28006,2.2801,2.27973,2.27985,32900000.0
2005-12-19 00:15:00,2.28015,2.28018,2.27957,2.2798,39500000.0
2005-12-19 00:16:00,2.2801,2.28054,2.27989,2.28015,34400000.0
2005-12-19 00:17:00,2.27989,2.2806,2.27982,2.28045,37700000.0
2005-12-19 00:18:00,2.28029,2.28029,2.27997,2.27998,19700000.0
2005-12-19 00:19:00,2.28015,2.28048,2.27991,2.28004,30700000.0
2005-12-19 00:20:00,2.28058,2.28066,2.28011,2.28011,39900000.0
2005-12-19 00:21:00,2.28018,2.28036,2.2801,2.28017,64300000.0
2005-12-19 00:22:00,2.28029,2.28029,2.27999,2.28013,30000000.0
2005-12-19 00:23:00,2.28019,2.28037,2.28005,2.2801,37600000.0
2005-12-19 00:24:00,2.28084,2.28084,2.27998,2.28009,33500000.0
2005-12-19 00:25:00,2.27992,2.28039,2.27984,2.2803,67200000.0
2005-12-19 00:26:00,2.28017,2.28033,2.27986,2.28032,37300000.0
2005-12-19 00:27:00,2.28027,2.28039,2.28,2.28032,26300000.0
2005-12-19 00:28:00,2.28039,2.28039,2.27982,2.27986,33300000.0
2005-12-19 00:29:00,2.2799,2.28004,2.27975,2.28004,31300000.0
2005-12-19 00:30:00,2.27997,2.28026,2.27988,2.28004,35600000.0
2005-12-19 00:31:00,2.28001,2.28008,2.27988,2.27997,18200000.0
2005-12-19 00:32:00,2.28009,2.28014,2.27959,2.27981,50100000.0
2005-12-19 00:33:00,2.27987,2.28009,2.27962,2.27963,53000001.0
2005-12-19 00:34:00,2.27974,2.27994,2.27947,2.27966,37200000.0
2005-12-19 00:35:00,2.27941,2.28004,2.27941,2.27975,53400000.0
2005-12-19 00:36:00,2.27956,2.27961,2.27914,2.27933,30800000.0
2005-12-19 00:37:00,2.27925,2.27974,2.27925,2.27972,39300000.0
2005-12-19 00:38:00,2.27977,2.27996,2.2793,2.27955,19800000.0
2005-12-19 00:39:00,2.27957,2.27995,2.27943,2.27955,40100000.0
2005-12-19 00:40:00,2.27957,2.27974,2.27941,2.27943,42500000.0
2005-12-19 00:41:00,2.27953,2.27998,2.27938,2.27962,27700000.0
2005-12-19 00:42:00,2.27947,2.27996,2.27929,2.27975,52000000.0
2005-12-19 00:43:00,2.27971,2.27985,2.2794,2.27955,30700000.0
2005-12-19 00:44:00,2.27957,2.2797,2.27932,2.27953,24600000.0
2005-12-19 00:45:00,2.27953,2.28035,2.27953,2.28035,26100000.0
2005-12-19 00:46:00,2.27948,2.28007,2.27948,2.2797,19200000.0
2005-12-19 00:47:00,2.27941,2.28021,2.27941,2.27981,37900000.0
2005-12-19 00:48:00,2.2799,2.28012,2.27955,2.27958,42900000.0
2005-12-19 00:49:00,2.27967,2.28006,2.27967,2.27981,63900000.0
2005-12-19 00:50:00,2.2801,2.28026,2.27966,2.27983,34600000.0
2005-12-19 00:51:00,2.27951,2.2798,2.27934,2.2798,37499999.0
2005-12-19 00:52:00,2.28004,2.2802,2.27962,2.27969,30600000.0
2005-12-19 00:53:00,2.27965,2.28019,2.27965,2.27975,49900000.0
2005-12-19 00:54:00,2.28019,2.28028,2.27986,2.28,55300000.0
2005-12-19 00:55:00,2.2798,2.28058,2.2798,2.28044,31200000.0
2005-12-19 00:56:00,2.28002,2.2803,2.27983,2.2802,39500000.0
2005-12-19 00:57:00,2.27999,2.2803,2.27969,2.27982,47200000.0
2005-12-19 00:58:00,2.27992,2.28033,2.27972,2.28032,40200000.0
2005-12-19 00:59:00,2.28011,2.28011,2.27949,2.27963,30900000.0
2005-12-19 01:00:00,2.2797,2.27976,2.27934,2.27957,69100000.0
2005-12-19 01:01:00,2.27945,2.27989,2.27909,2.27989,52300000.0
2005-12-19 01:02:00,2.28596,2.28596,2.28007,2.28007,35100000.0
2005-12-19 01:03:00,2.2793,2.2793,2.27895,2.27895,41900000.0
2005-12-19 01:04:00,2.27906,2.27924,2.27906,2.2791,24500000.0
2005-12-19 01:05:00,2.27932,2.27932,2.27903,2.27906,28400000.0
2005-12-19 01:06:00,2.27895,2.27905,2.27892,2.27905,20500000.0
2005-12-19 01:07:00,2.27893,2.2791,2.2789,2.2791,20000000.0
2005-12-19 01:08:00,2.279,2.27905,2.27895,2.27897,17000000.0
2005-12-19 01:09:00,2.279,2.27915,2.27885,2.27885,23000000.0
2005-12-19 01:10:00,2.27905,2.27915,2.27897,2.27905,38400000.0
2005-12-19 01:11:00,2.279,2.27907,2.27897,2.27897,7000000.0
2005-12-19 01:12:00,2.27895,2.27917,2.27895,2.2791,29900000.0
2005-12-19 01:13:00,2.279,2.27905,2.279,2.279,11600000.0
2005-12-19 01:14:00,2.27895,2.27905,2.27893,2.27895,47200000.0
2005-12-19 01:15:00,2.27897,2.27907,2.27893,2.27905,21300000.0
2005-12-19 01:16:00,2.2791,2.2791,2.27888,2.27888,27300000.0
2005-12-19 01:17:00,2.27895,2.27915,2.2789,2.279,23100000.0
2005-12-19 01:18:00,2.27916,2.28011,2.27916,2.28011,28100000.0
2005-12-19 01:19:00,2.28025,2.28025,2.28025,2.28025,9600000.0
2005-12-19 01:20:00,2.28017,2.28043,2.28017,2.2803,48900000.0
2005-12-19 01:21:00,2.2803,2.28035,2.28027,2.28035,25800000.0
2005-12-19 01:22:00,2.28025,2.28038,2.28015,2.28028,22200000.0
2005-12-19 01:23:00,2.28025,2.28035,2.2802,2.2803,27400000.0
2005-12-19 01:24:00,2.28035,2.28035,2.2803,2.2803,14300000.0
2005-12-19 01:25:00,2.28028,2.28028,2.28028,2.28028,7100000.0
2005-12-19 01:26:00,2.28028,2.28035,2.28023,2.28025,32400000.0
2005-12-19 01:27:00,2.28027,2.28045,2.28017,2.28025,46700000.0
2005-12-19 01:28:00,2.28022,2.28037,2.28022,2.28025,12000000.0
2005-12-19 01:29:00,2.2803,2.28035,2.28022,2.28022,22200000.0
2005-12-19 01:30:00,2.28023,2.28043,2.28023,2.28038,26500000.0
2005-12-19 01:31:00,2.2803,2.2804,2.28025,2.2804,15600000.0
2005-12-19 01:32:00,2.28066,2.28113,2.28066,2.2811,18900000.0
2005-12-19 01:33:00,2.28102,2.2812,2.28093,2.2812,37900000.0
2005-12-19 01:34:00,2.28116,2.28142,2.28104,2.28104,52200000.0
2005-12-19 01:35:00,2.2811,2.28125,2.2811,2.28125,15800000.0
2005-12-19 01:36:00,2.28114,2.28119,2.28102,2.28119,16300000.0
2005-12-19 01:37:00,2.28101,2.28129,2.28101,2.28107,16800000.0
2005-12-19 01:38:00,2.28122,2.2813,2.28112,2.28118,35600000.0
2005-12-19 01:39:00,2.28113,2.28137,2.28112,2.28112,35000000.0
2005-12-19 01:40:00,2.28121,2.28132,2.28121,2.2813,15500000.0
2005-12-19 01:41:00,2.28145,2.2816,2.28139,2.28155,47099999.0
2005-12-19 01:42:00,2.2815,2.28163,2.28142,2.28155,29300000.0
2005-12-19 01:43:00,2.28143,2.2815,2.28118,2.28118,39000000.0
2005-12-19 01:44:00,2.28135,2.28153,2.28135,2.28145,13600000.0
2005-12-19 01:45:00,2.28158,2.28162,2.28147,2.28154,32100000.0
2005-12-19 01:46:00,2.28147,2.28162,2.28118,2.28118,27800000.0
2005-12-19 01:47:00,2.28133,2.28192,2.28133,2.28192,12800000.0
2005-12-19 01:48:00,2.2821,2.2821,2.28148,2.28148,44500000.0
2005-12-19 01:49:00,2.28145,2.28173,2.28143,2.28173,41000000.0
2005-12-19 01:50:00,2.28168,2.28174,2.28156,2.28166,34600000.0
2005-12-19 01:51:00,2.28185,2.28193,2.28168,2.28168,35000000.0
2005-12-19 01:52:00,2.2816,2.28192,2.2816,2.28183,52200000.0
2005-12-19 01:53:00,2.28192,2.28202,2.28192,2.28202,15800000.0
2005-12-19 01:54:00,2.28188,2.28188,2.28172,2.28172,31600000.0
2005-12-19 01:55:00,2.28181,2.28196,2.28181,2.28192,25700000.0
2005-12-19 01:56:00,2.28192,2.28196,2.2818,2.2818,41800000.0
2005-12-19 01:57:00,2.28194,2.28199,2.28171,2.28175,23900000.0
2005-12-19 01:58:00,2.28172,2.28172,2.28165,2.28165,49600000.0
2005-12-19 01:59:00,2.28167,2.28178,2.28162,2.28172,35800000.0
2005-12-19 02:00:00,2.28186,2.28197,2.28186,2.28195,46600000.0
2005-12-19 02:01:00,2.28179,2.28198,2.28179,2.28198,27800000.0
2005-12-19 02:02:00,2.28204,2.28209,2.28199,2.28209,26900000.0
2005-12-19 02:03:00,2.28198,2.28198,2.28168,2.28168,12000000.0
2005-12-19 02:04:00,2.2817,2.2821,2.2817,2.2821,14300000.0
2005-12-19 02:05:00,2.28219,2.28257,2.28211,2.28257,32000000.0
2005-12-19 02:06:00,2.28251,2.2828,2.28251,2.2828,20600000.0
2005-12-19 02:07:00,2.28273,2.28284,2.28267,2.28272,61000000.0
2005-12-19 02:08:00,2.28266,2.28266,2.28248,2.28249,21100000.0
2005-12-19 02:09:00,2.28255,2.28258,2.28246,2.28246,39300001.0
2005-12-19 02:10:00,2.28251,2.28257,2.2823,2.28257,19100000.0
2005-12-19 02:11:00,2.28257,2.28285,2.28257,2.28265,23400000.0
2005-12-19 02:12:00,2.28259,2.28265,2.28247,2.28264,23900000.0
2005-12-19 02:13:00,2.2825,2.28263,2.28241,2.28253,49800000.0
2005-12-19 02:14:00,2.28275,2.2828,2.28275,2.2828,19800000.0
2005-12-19 02:15:00,2.2831,2.2831,2.2829,2.28295,17900000.0
2005-12-19 02:16:00,2.2829,2.28298,2.2829,2.28293,8500000.0
2005-12-19 02:17:00,2.28285,2.28288,2.28272,2.28276,41500000.0
2005-12-19 02:18:00,2.28277,2.28283,2.28265,2.28271,34200000.0
2005-12-19 02:19:00,2.2826,2.28278,2.2826,2.28274,23000000.0
2005-12-19 02:20:00,2.28277,2.28281,2.28268,2.28281,29900000.0
2005-12-19 02:21:00,2.28281,2.28281,2.28269,2.28269,16800000.0
2005-12-19 02:22:00,2.28273,2.28292,2.28253,2.28292,24200000.0
2005-12-19 02:23:00,2.28304,2.28335,2.28304,2.2832,31000000.0
2005-12-19 02:24:00,2.28325,2.28325,2.28311,2.28313,22900000.0
2005-12-19 02:25:00,2.2832,2.28331,2.28306,2.28306,44200000.0
2005-12-19 02:26:00,2.2832,2.2832,2.28295,2.28308,27800000.0
2005-12-19 02:27:00,2.283,2.28318,2.28291,2.28291,24600000.0
2005-12-19 02:28:00,2.28298,2.28315,2.28297,2.28301,40800000.0
2005-12-19 02:29:00,2.2829,2.28301,2.28278,2.28278,54600000.0
2005-12-19 02:30:00,2.28287,2.28307,2.28287,2.28298,39899999.0
2005-12-19 02:31:00,2.28294,2.28315,2.28288,2.28315,37800000.0
2005-12-19 02:32:00,2.28302,2.28313,2.28298,2.283,55800000.0
2005-12-19 02:33:00,2.28305,2.28323,2.28305,2.28313,37600000.0
2005-12-19 02:34:00,2.2832,2.28326,2.28298,2.28298,36400000.0
2005-12-19 02:35:00,2.28294,2.28325,2.28283,2.28318,43100000.0
2005-12-19 02:36:00,2.28369,2.2838,2.28362,2.28365,28300000.0
2005-12-19 02:37:00,2.28367,2.28374,2.28367,2.28367,20600000.0
2005-12-19 02:38:00,2.28376,2.28392,2.28367,2.28367,24000000.0
2005-12-19 02:39:00,2.28366,2.28382,2.28353,2.2836,30000000.0
2005-12-19 02:40:00,2.28359,2.2839,2.28353,2.2839,42000000.0
2005-12-19 02:41:00,2.28396,2.2842,2.28375,2.28375,41900001.0
2005-12-19 02:42:00,2.28336,2.28357,2.28321,2.28339,48900001.0
2005-12-19 02:43:00,2.28324,2.2833,2.28295,2.28317,21000000.0
2005-12-19 02:44:00,2.28326,2.28346,2.28324,2.28324,23600000.0
2005-12-19 02:45:00,2.28304,2.28333,2.28291,2.28327,35200000.0
2005-12-19 02:46:00,2.28329,2.28333,2.28304,2.28321,55400000.0
2005-12-19 02:47:00,2.28341,2.28348,2.28336,2.28336,33200000.0
2005-12-19 02:48:00,2.28327,2.28342,2.28327,2.2834,20400000.0
2005-12-19 02:49:00,2.28347,2.28359,2.28329,2.28329,24800000.0
2005-12-19 02:50:00,2.28319,2.2835,2.28319,2.28326,28100000.0
2005-12-19 02:51:00,2.28324,2.28362,2.28324,2.2836,29200000.0
2005-12-19 02:52:00,2.28341,2.28341,2.28302,2.2832,43800000.0
2005-12-19 02:53:00,2.28325,2.28325,2.28287,2.28288,14800000.0
2005-12-19 02:54:00,2.28321,2.28363,2.28305,2.28363,37400000.0
2005-12-19 02:55:00,2.28389,2.28412,2.28357,2.28357,26000000.0
2005-12-19 02:56:00,2.28351,2.28363,2.28309,2.28323,34200000.0
2005-12-19 02:57:00,2.28315,2.28315,2.28282,2.28296,39000000.0
2005-12-19 02:58:00,2.28303,2.2836,2.28303,2.28331,29900000.0
2005-12-19 02:59:00,2.28342,2.28348,2.28338,2.28338,43700000.0
2005-12-19 03:00:00,2.28325,2.28351,2.28325,2.28333,23000000.0
2005-12-19 03:01:00,2.28303,2.28325,2.28284,2.283,34400000.0
2005-12-19 03:02:00,2.28288,2.28295,2.28259,2.28294,35900000.0
2005-12-19 03:03:00,2.28285,2.28302,2.28281,2.28293,44000000.0
2005-12-19 03:04:00,2.283,2.28323,2.28296,2.2832,43200000.0
2005-12-19 03:05:00,2.28301,2.28342,2.28301,2.2834,21600000.0
2005-12-19 03:06:00,2.28324,2.28348,2.28314,2.28328,49700000.0
2005-12-19 03:07:00,2.28323,2.28323,2.283,2.28311,46600000.0
2005-12-19 03:08:00,2.28311,2.28328,2.28307,2.28328,30400000.0
2005-12-19 03:09:00,2.2829,2.28307,2.28286,2.28298,41200000.0
2005-12-19 03:10:00,2.28311,2.28311,2.28298,2.28301,17700000.0
2005-12-19 03:11:00,2.28309,2.28309,2.28298,2.28302,23600000.0
2005-12-19 03:12:00,2.28298,2.28298,2.28292,2.28292,7600000.0
2005-12-19 03:13:00,2.28283,2.2833,2.28283,2.28306,27900000.0
2005-12-19 03:14:00,2.283,2.28337,2.283,2.2833,26900000.0
2005-12-19 03:15:00,2.28329,2.28329,2.28307,2.28307,30500000.0
2005-12-19 03:16:00,2.28322,2.28337,2.28315,2.28335,34900000.0
2005-12-19 03:17:00,2.28362,2.28419,2.28362,2.28419,27000000.0
2005-12-19 03:18:00,2.28402,2.28418,2.28377,2.28381,42500000.0
2005-12-19 03:19:00,2.28393,2.28397,2.28381,2.28383,72799998.0
2005-12-19 03:20:00,2.28377,2.28384,2.28365,2.28372,35900000.0
2005-12-19 03:21:00,2.28366,2.28388,2.28355,2.28355,48700000.0
2005-12-19 03:22:00,2.28363,2.2837,2.28349,2.28351,45100000.0
2005-12-19 03:23:00,2.28358,2.28382,2.28358,2.28382,47400000.0
2005-12-19 03:24:00,2.28404,2.28404,2.28387,2.28387,25400000.0
2005-12-19 03:25:00,2.2839,2.2841,2.2839,2.2841,38200000.0
2005-12-19 03:26:00,2.284,2.28422,2.284,2.2842,29300000.0
2005-12-19 03:27:00,2.28413,2.28423,2.28413,2.28423,22200000.0
2005-12-19 03:28:00,2.28437,2.28438,2.28417,2.28417,36500000.0
2005-12-19 03:29:00,2.28409,2.28409,2.28388,2.28403,15200000.0
2005-12-19 03:30:00,2.28418,2.28431,2.28409,2.28409,35500000.0
2005-12-19 03:31:00,2.28414,2.28415,2.284,2.2841,34500000.0
2005-12-19 03:32:00,2.28413,2.28424,2.28412,2.28412,50500000.0
2005-12-19 03:33:00,2.28418,2.2842,2.28402,2.28402,28600000.0
2005-12-19 03:34:00,2.28395,2.28416,2.28392,2.28416,31200000.0
2005-12-19 03:35:00,2.28414,2.28414,2.28389,2.2841,14000000.0
2005-12-19 03:36:00,2.28431,2.2845,2.28428,2.28428,41500000.0
2005-12-19 03:37:00,2.28432,2.2846,2.28425,2.2846,22500000.0
2005-12-19 03:38:00,2.28454,2.28461,2.28416,2.28421,20000000.0
2005-12-19 03:39:00,2.28416,2.28436,2.28397,2.28423,30200000.0
2005-12-19 03:40:00,2.28423,2.28456,2.28412,2.28433,46100000.0
2005-12-19 03:41:00,2.28433,2.28452,2.28405,2.28408,32100000.0
2005-12-19 03:42:00,2.28416,2.28451,2.28416,2.28451,17900000.0
2005-12-19 03:43:00,2.28473,2.28515,2.28473,2.28495,23200000.0
2005-12-19 03:44:00,2.28496,2.28505,2.28483,2.28483,70900000.0
2005-12-19 03:45:00,2.28484,2.28502,2.28484,2.28494,14800000.0
2005-12-19 03:46:00,2.28505,2.28518,2.28505,2.28518,4800000.0
2005-12-19 03:47:00,2.28534,2.28536,2.28477,2.28477,25800000.0
2005-12-19 03:48:00,2.28499,2.28542,2.28499,2.28534,15100000.0
2005-12-19 03:49:00,2.28534,2.28534,2.285,2.28509,40200000.0
2005-12-19 03:50:00,2.28521,2.28536,2.28501,2.28526,32200000.0
2005-12-19 03:51:00,2.28541,2.28541,2.28484,2.28484,38100000.0
2005-12-19 03:52:00,2.28474,2.28499,2.28468,2.28468,46100000.0
2005-12-19 03:53:00,2.28474,2.28515,2.28474,2.2848,35200000.0
2005-12-19 03:54:00,2.28456,2.28456,2.28407,2.28438,31700000.0
2005-12-19 03:55:00,2.28461,2.28472,2.28456,2.28463,33200000.0
2005-12-19 03:56:00,2.28474,2.28494,2.28474,2.28493,23800000.0
2005-12-19 03:57:00,2.28491,2.28525,2.28485,2.2851,32200000.0
2005-12-19 03:58:00,2.28508,2.28529,2.28497,2.28529,50500000.0
2005-12-19 03:59:00,2.28542,2.28566,2.28542,2.28552,16400000.0
2005-12-19 04:00:00,2.28544,2.28549,2.28477,2.28477,38800000.0
2005-12-19 04:01:00,2.28479,2.28512,2.28479,2.28506,11100000.0
2005-12-19 04:02:00,2.2852,2.28527,2.28492,2.28513,42800000.0
2005-12-19 04:03:00,2.28513,2.28523,2.28509,2.28509,62600000.0
2005-12-19 04:04:00,2.28517,2.28527,2.28517,2.28527,13100000.0
2005-12-19 04:05:00,2.28511,2.28517,2.28498,2.28517,16400000.0
2005-12-19 04:06:00,2.28512,2.28512,2.28468,2.28468,14800000.0
2005-12-19 04:07:00,2.28452,2.28465,2.2843,2.28456,32700000.0
2005-12-19 04:08:00,2.28446,2.28448,2.28414,2.28437,45500000.0
2005-12-19 04:09:00,2.28437,2.2845,2.28417,2.28423,24200000.0
2005-12-19 04:10:00,2.28415,2.28415,2.28381,2.28381,29700000.0
2005-12-19 04:11:00,2.28371,2.28371,2.28346,2.28354,14200000.0
2005-12-19 04:12:00,2.28352,2.28365,2.28331,2.28363,46000000.0
2005-12-19 04:13:00,2.2835,2.28369,2.28333,2.28369,38500000.0
2005-12-19 04:14:00,2.2838,2.28386,2.28335,2.28344,26200000.0
2005-12-19 04:15:00,2.28321,2.28335,2.28311,2.28322,28000000.0
2005-12-19 04:16:00,2.28327,2.28327,2.28287,2.28287,56900000.0
2005-12-19 04:17:00,2.28289,2.28305,2.28264,2.28264,22800000.0
2005-12-19 04:18:00,2.28277,2.28313,2.28277,2.28289,59400000.0
2005-12-19 04:19:00,2.28302,2.28328,2.28302,2.28322,22700000.0
2005-12-19 04:20:00,2.28334,2.28365,2.28315,2.28328,51700000.0
2005-12-19 04:21:00,2.28327,2.28345,2.28311,2.28345,45000000.0
2005-12-19 04:22:00,2.28334,2.28334,2.28314,2.28314,7200000.0
2005-12-19 04:23:00,2.28314,2.28339,2.28314,2.28331,37100000.0
2005-12-19 04:24:00,2.28322,2.28322,2.28291,2.28291,59900000.0
2005-12-19 04:25:00,2.28322,2.28361,2.28322,2.28334,27300000.0
2005-12-19 04:26:00,2.28349,2.28355,2.28349,2.2835,10000000.0
2005-12-19 04:27:00,2.28357,2.28357,2.28344,2.28352,40600000.0
2005-12-19 04:28:00,2.28346,2.28382,2.28346,2.28378,26600000.0
2005-12-19 04:29:00,2.28403,2.28403,2.28384,2.28389,20800000.0
2005-12-19 04:30:00,2.28387,2.2839,2.28373,2.28377,58800000.0
2005-12-19 04:31:00,2.28386,2.28399,2.2836,2.28382,26700000.0
2005-12-19 04:32:00,2.28367,2.28369,2.28366,2.28369,16700000.0
2005-12-19 04:33:00,2.28361,2.28376,2.28361,2.28375,33100000.0
2005-12-19 04:34:00,2.28371,2.28376,2.28358,2.28376,39600000.0
2005-12-19 04:35:00,2.2839,2.2844,2.2839,2.28424,28500000.0
2005-12-19 04:36:00,2.284,2.284,2.28352,2.28352,27700000.0
2005-12-19 04:37:00,2.2835,2.2837,2.2835,2.2837,27000000.0
2005-12-19 04:38:00,2.28348,2.28348,2.2832,2.28325,24800000.0
2005-12-19 04:39:00,2.28315,2.28315,2.28282,2.28282,19000000.0
2005-12-19 04:40:00,2.28296,2.28364,2.28296,2.28364,30000000.0
2005-12-19 04:41:00,2.28371,2.28371,2.28369,2.28369,4800000.0
2005-12-19 04:42:00,2.28394,2.284,2.2837,2.28393,39700000.0
2005-12-19 04:43:00,2.2841,2.2841,2.28387,2.28402,54600000.0
2005-12-19 04:44:00,2.28399,2.28409,2.28388,2.28388,23600000.0
2005-12-19 04:45:00,2.28383,2.28383,2.28354,2.28354,16400000.0
2005-12-19 04:46:00,2.2834,2.28348,2.28339,2.28345,29100000.0
2005-12-19 04:47:00,2.28346,2.28359,2.28346,2.28346,49999998.0
2005-12-19 04:48:00,2.28378,2.28407,2.28364,2.28378,26200000.0
2005-12-19 04:49:00,2.28429,2.28429,2.28393,2.28393,18700000.0
2005-12-19 04:50:00,2.2838,2.2839,2.28376,2.28376,32200000.0
2005-12-19 04:51:00,2.2838,2.28394,2.28362,2.28373,30000000.0
2005-12-19 04:52:00,2.28374,2.28374,2.28361,2.28361,24300000.0
2005-12-19 04:53:00,2.28366,2.28377,2.28351,2.28367,57400000.0
2005-12-19 04:54:00,2.28351,2.28354,2.28342,2.28343,19900000.0
2005-12-19 04:55:00,2.28357,2.28364,2.2834,2.28364,30600000.0
2005-12-19 04:56:00,2.28349,2.28361,2.28329,2.2833,42000000.0
2005-12-19 04:57:00,2.28315,2.28335,2.2831,2.28313,42300000.0
2005-12-19 04:58:00,2.28324,2.28324,2.28294,2.28309,33600000.0
2005-12-19 04:59:00,2.2828,2.2828,2.28268,2.28268,10100000.0
2005-12-19 05:00:00,2.28272,2.28278,2.28272,2.28278,3100000.0
2005-12-19 05:01:00,2.28288,2.28298,2.28278,2.28284,50200000.0
2005-12-19 05:02:00,2.28285,2.28307,2.28282,2.28307,42600000.0
2005-12-19 05:03:00,2.28307,2.28307,2.28307,2.28307,4800000.0
2005-12-19 05:04:00,2.28324,2.28328,2.28301,2.28306,29800000.0
2005-12-19 05:05:00,2.28304,2.28313,2.28304,2.28306,17000000.0
2005-12-19 05:06:00,2.28311,2.28316,2.28311,2.28316,11000000.0
2005-12-19 05:07:00,2.28318,2.28343,2.28317,2.28343,30300000.0
2005-12-19 05:08:00,2.28349,2.28354,2.28297,2.28297,47300000.0
2005-12-19 05:09:00,2.28281,2.28379,2.28281,2.28379,24000000.0
2005-12-19 05:10:00,2.28367,2.28367,2.2833,2.28353,37300000.0
2005-12-19 05:11:00,2.28375,2.28375,2.28322,2.28322,51100000.0
2005-12-19 05:12:00,2.28322,2.28346,2.28322,2.28346,17300000.0
2005-12-19 05:13:00,2.28334,2.28334,2.28282,2.28331,36900000.0
2005-12-19 05:14:00,2.28331,2.28348,2.28278,2.28348,38500000.0
2005-12-19 05:15:00,2.28389,2.28426,2.28389,2.28398,38300000.0
2005-12-19 05:16:00,2.28387,2.28398,2.28372,2.28372,30100000.0
2005-12-19 05:17:00,2.28372,2.28408,2.28372,2.28383,41300000.0
2005-12-19 05:18:00,2.28385,2.28435,2.28385,2.28425,44300000.0
2005-12-19 05:19:00,2.28423,2.28443,2.28407,2.28443,33300000.0
2005-12-19 05:20:00,2.2842,2.28424,2.28365,2.28373,26700000.0
2005-12-19 05:21:00,2.28356,2.28358,2.2835,2.28358,21700000.0
2005-12-19 05:22:00,2.28344,2.28357,2.28333,2.28343,34000000.0
2005-12-19 05:23:00,2.28333,2.28402,2.28333,2.28375,25900000.0
2005-12-19 05:24:00,2.28334,2.28359,2.28314,2.28359,34300000.0
2005-12-19 05:25:00,2.28397,2.28427,2.28388,2.28388,17700000.0
2005-12-19 05:26:00,2.28393,2.28419,2.28393,2.28417,25600000.0
2005-12-19 05:27:00,2.28406,2.28417,2.28406,2.28413,32400000.0
2005-12-19 05:28:00,2.284,2.284,2.28367,2.28367,25600000.0
2005-12-19 05:29:00,2.28368,2.28368,2.28349,2.28349,6800000.0
2005-12-19 05:30:00,2.28342,2.2836,2.28332,2.2836,38200000.0
2005-12-19 05:31:00,2.28334,2.28344,2.28334,2.28338,21300000.0
2005-12-19 05:32:00,2.28339,2.28353,2.2833,2.28343,22500000.0
2005-12-19 05:33:00,2.28358,2.2837,2.28355,2.2837,18400000.0
2005-12-19 05:34:00,2.28349,2.28349,2.28326,2.28326,27600000.0
2005-12-19 05:35:00,2.28337,2.28349,2.28337,2.2834,21700000.0
2005-12-19 05:36:00,2.28344,2.28353,2.28338,2.28347,33100000.0
2005-12-19 05:37:00,2.28364,2.28378,2.28345,2.28377,36200000.0
2005-12-19 05:38:00,2.28374,2.28374,2.28365,2.28373,19600000.0
2005-12-19 05:39:00,2.28352,2.28352,2.28309,2.28316,25900000.0
2005-12-19 05:40:00,2.28301,2.28324,2.28301,2.28317,34600000.0
2005-12-19 05:41:00,2.28324,2.28343,2.28324,2.28332,23500000.0
2005-12-19 05:42:00,2.28325,2.2833,2.2832,2.28325,26800000.0
2005-12-19 05:43:00,2.2833,2.28335,2.2833,2.28335,18200000.0
2005-12-19 05:44:00,2.28324,2.2833,2.28315,2.2833,32100000.0
2005-12-19 05:45:00,2.28321,2.28322,2.28311,2.28322,34300000.0
2005-12-19 05:46:00,2.28326,2.28326,2.28311,2.28317,22600000.0
2005-12-19 05:47:00,2.28325,2.28342,2.28322,2.28342,44900001.0
2005-12-19 05:48:00,2.28343,2.28357,2.28333,2.2835,29200000.0
2005-12-19 05:49:00,2.28345,2.2836,2.2834,2.2836,25100000.0
2005-12-19 05:50:00,2.2834,2.28345,2.2834,2.28345,6400000.0
2005-12-19 05:51:00,2.28337,2.28348,2.28328,2.28333,50600000.0
2005-12-19 05:52:00,2.28333,2.28365,2.28333,2.28365,26300000.0
2005-12-19 05:53:00,2.28355,2.28367,2.28339,2.28345,32900000.0
2005-12-19 05:54:00,2.28329,2.28331,2.28321,2.28331,28100000.0
2005-12-19 05:55:00,2.28349,2.28364,2.28344,2.28364,21800000.0
2005-12-19 05:56:00,2.2837,2.2837,2.28363,2.28368,11100000.0
2005-12-19 05:57:00,2.2836,2.28375,2.28348,2.28375,42900000.0
2005-12-19 05:58:00,2.28371,2.28404,2.28371,2.28381,46500000.0
2005-12-19 05:59:00,2.28382,2.28382,2.28346,2.28346,36000000.0
2005-12-19 06:00:00,2.28325,2.28334,2.28315,2.28318,38400000.0
2005-12-19 06:01:00,2.28341,2.28341,2.28339,2.28339,9900000.0
2005-12-19 06:02:00,2.28336,2.28338,2.28317,2.28317,19200000.0
2005-12-19 06:03:00,2.28307,2.28321,2.28305,2.28316,39200000.0
2005-12-19 06:04:00,2.283,2.28318,2.28299,2.28318,45300000.0
2005-12-19 06:05:00,2.28316,2.28331,2.28316,2.28327,20600000.0
2005-12-19 06:06:00,2.2833,2.2833,2.2831,2.2832,44800000.0
2005-12-19 06:07:00,2.28317,2.2833,2.28313,2.28313,33700000.0
2005-12-19 06:08:00,2.28321,2.28324,2.28297,2.2831,52100000.0
2005-12-19 06:09:00,2.28329,2.28334,2.28304,2.2831,30900000.0
2005-12-19 06:10:00,2.28305,2.28319,2.28298,2.28317,28000000.0
2005-12-19 06:11:00,2.28326,2.28343,2.28326,2.28337,8600000.0
2005-12-19 06:12:00,2.28344,2.28361,2.2834,2.2834,26800000.0
2005-12-19 06:13:00,2.28332,2.2834,2.28332,2.28337,32700001.0
2005-12-19 06:14:00,2.28324,2.28335,2.28314,2.28322,28000000.0
2005-12-19 06:15:00,2.28335,2.28338,2.28312,2.28316,27700000.0
2005-12-19 06:16:00,2.28327,2.28327,2.28299,2.28307,14800000.0
2005-12-19 06:17:00,2.28309,2.28325,2.28309,2.28325,29299999.0
2005-12-19 06:18:00,2.28337,2.28348,2.28314,2.28325,34400000.0
2005-12-19 06:19:00,2.28313,2.28313,2.28296,2.28297,50000000.0
2005-12-19 06:20:00,2.28302,2.28318,2.28302,2.28318,10000000.0
2005-12-19 06:21:00,2.28311,2.28311,2.28291,2.28311,32400000.0
2005-12-19 06:22:00,2.28309,2.28327,2.28304,2.28317,35000000.0
2005-12-19 06:23:00,2.28313,2.28326,2.28301,2.28301,39600000.0
2005-12-19 06:24:00,2.28303,2.28304,2.28286,2.28286,12000000.0
2005-12-19 06:25:00,2.28276,2.2832,2.28276,2.28308,27600000.0
2005-12-19 06:26:00,2.28322,2.28322,2.28305,2.28305,12000000.0
2005-12-19 06:27:00,2.28306,2.28306,2.28297,2.283,29500000.0
2005-12-19 06:28:00,2.28299,2.283,2.28286,2.283,37200000.0
2005-12-19 06:29:00,2.28291,2.28296,2.28272,2.28272,23300000.0
2005-12-19 06:30:00,2.28278,2.28289,2.28273,2.28274,45500000.0
2005-12-19 06:31:00,2.28275,2.2831,2.28274,2.28281,75400000.0
2005-12-19 06:32:00,2.28289,2.28305,2.28275,2.28296,33400000.0
2005-12-19 06:33:00,2.28286,2.28302,2.28286,2.28293,72800000.0
2005-12-19 06:34:00,2.28303,2.28304,2.28295,2.28304,27000000.0
2005-12-19 06:35:00,2.28298,2.28298,2.28282,2.28282,8000000.0
2005-12-19 06:36:00,2.28266,2.28289,2.28266,2.28269,33900000.0
2005-12-19 06:37:00,2.28268,2.28281,2.28266,2.28266,20100000.0
2005-12-19 06:38:00,2.28295,2.2831,2.28284,2.28285,35600000.0
2005-12-19 06:39:00,2.28302,2.28325,2.28296,2.28298,25300000.0
2005-12-19 06:40:00,2.28301,2.28306,2.28301,2.28302,16000000.0
2005-12-19 06:41:00,2.2831,2.2831,2.28303,2.28303,3200000.0
2005-12-19 06:42:00,2.28317,2.28333,2.28317,2.28333,26800000.0
2005-12-19 06:43:00,2.28316,2.28316,2.28291,2.28292,20800000.0
2005-12-19 06:44:00,2.28281,2.28291,2.28273,2.28291,33800000.0
2005-12-19 06:45:00,2.2829,2.28305,2.2829,2.28302,31900000.0
2005-12-19 06:46:00,2.28303,2.28304,2.28285,2.28304,21500000.0
2005-12-19 06:47:00,2.28307,2.28307,2.28294,2.28298,7000000.0
2005-12-19 06:48:00,2.28288,2.28288,2.28288,2.28288,2400000.0
2005-12-19 06:49:00,2.28289,2.28306,2.28289,2.28303,15800000.0
2005-12-19 06:50:00,2.28313,2.28313,2.2831,2.2831,13500000.0
2005-12-19 06:51:00,2.28313,2.28313,2.28296,2.28308,9300000.0
2005-12-19 06:52:00,2.28317,2.28328,2.28309,2.28324,38100000.0
2005-12-19 06:53:00,2.28315,2.28315,2.28283,2.28298,32700000.0
2005-12-19 06:54:00,2.28316,2.28324,2.28304,2.2831,40100000.0
2005-12-19 06:55:00,2.28316,2.28328,2.28312,2.28312,8500000.0
2005-12-19 06:56:00,2.28305,2.28309,2.28283,2.28283,36400000.0
2005-12-19 06:57:00,2.28285,2.28297,2.28285,2.28297,27100000.0
2005-12-19 06:58:00,2.28292,2.28295,2.28253,2.28274,41400000.0
2005-12-19 06:59:00,2.2829,2.28318,2.2829,2.28318,7200000.0
2005-12-19 07:00:00,2.28327,2.2835,2.28315,2.28315,19000000.0
2005-12-19 07:01:00,2.28313,2.2832,2.2831,2.2831,33200000.0
2005-12-19 07:02:00,2.28332,2.2837,2.28332,2.28351,23100000.0
2005-12-19 07:03:00,2.28352,2.28375,2.28352,2.28375,13500000.0
2005-12-19 07:04:00,2.28378,2.28387,2.28364,2.28375,46900000.0
2005-12-19 07:05:00,2.28381,2.28394,2.28364,2.28394,15600000.0
2005-12-19 07:06:00,2.28404,2.28426,2.28402,2.28425,45400000.0
2005-12-19 07:07:00,2.28417,2.28447,2.28417,2.28431,30900000.0
2005-12-19 07:08:00,2.28422,2.2843,2.28422,2.2843,5200000.0
2005-12-19 07:09:00,2.28437,2.28455,2.28432,2.28455,12800000.0
2005-12-19 07:10:00,2.28426,2.28447,2.2842,2.28445,30900000.0
2005-12-19 07:11:00,2.28446,2.28457,2.28435,2.28436,39700001.0
2005-12-19 07:12:00,2.28433,2.28445,2.28431,2.28445,25800000.0
2005-12-19 07:13:00,2.28445,2.28451,2.28439,2.28449,62100000.0
2005-12-19 07:14:00,2.28433,2.28453,2.28433,2.28442,35200000.0
2005-12-19 07:15:00,2.28446,2.28446,2.28387,2.28387,49800000.0
2005-12-19 07:16:00,2.28391,2.28408,2.2839,2.28407,58199999.0
2005-12-19 07:17:00,2.28379,2.28432,2.28379,2.28407,40600000.0
2005-12-19 07:18:00,2.28413,2.28436,2.28413,2.28424,35900000.0
2005-12-19 07:19:00,2.28412,2.28433,2.28402,2.28421,33600000.0
2005-12-19 07:20:00,2.28417,2.2844,2.28416,2.28423,36700000.0
2005-12-19 07:21:00,2.28418,2.28432,2.28417,2.28432,14300000.0
2005-12-19 07:22:00,2.28413,2.28419,2.28388,2.28388,16400000.0
2005-12-19 07:23:00,2.28398,2.28412,2.28366,2.28366,23100000.0
2005-12-19 07:24:00,2.28384,2.28388,2.28359,2.28372,60200000.0
2005-12-19 07:25:00,2.28352,2.28352,2.28328,2.28352,32200000.0
2005-12-19 07:26:00,2.28347,2.28352,2.28331,2.28346,20000000.0
2005-12-19 07:27:00,2.28353,2.28356,2.2833,2.28341,36000000.0
2005-12-19 07:28:00,2.28333,2.28333,2.28319,2.28328,41800000.0
2005-12-19 07:29:00,2.28338,2.28348,2.2833,2.28333,39200000.0
2005-12-19 07:30:00,2.2833,2.2833,2.2831,2.28325,26600000.0
2005-12-19 07:31:00,2.28328,2.28335,2.28323,2.28325,35000000.0
2005-12-19 07:32:00,2.28338,2.28338,2.28319,2.28326,16700000.0
2005-12-19 07:33:00,2.2832,2.28323,2.28311,2.28323,22400000.0
2005-12-19 07:34:00,2.28303,2.28325,2.28298,2.28305,51000000.0
2005-12-19 07:35:00,2.2832,2.2833,2.28306,2.28306,43800000.0
2005-12-19 07:36:00,2.28323,2.28323,2.28315,2.28316,26600000.0
2005-12-19 07:37:00,2.28299,2.28312,2.28289,2.28289,35300000.0
2005-12-19 07:38:00,2.28308,2.28315,2.28293,2.28309,21600000.0
2005-12-19 07:39:00,2.28294,2.28334,2.28293,2.28334,28400000.0
2005-12-19 07:40:00,2.28336,2.28336,2.28318,2.28321,8800000.0
2005-12-19 07:41:00,2.28326,2.28331,2.28311,2.28315,18200000.0
2005-12-19 07:42:00,2.28314,2.28324,2.28307,2.28324,38300000.0
2005-12-19 07:43:00,2.28319,2.2833,2.28314,2.28315,35700000.0
2005-12-19 07:44:00,2.28322,2.28327,2.28312,2.28312,24400000.0
2005-12-19 07:45:00,2.28313,2.2833,2.2831,2.28313,40100000.0
2005-12-19 07:46:00,2.28322,2.2833,2.2831,2.28325,44600000.0
2005-12-19 07:47:00,2.28328,2.28333,2.28322,2.28325,31600000.0
2005-12-19 07:48:00,2.28313,2.2832,2.28313,2.2832,30900000.0
2005-12-19 07:49:00,2.28323,2.28333,2.28321,2.28325,35700000.0
2005-12-19 07:50:00,2.28332,2.28332,2.28311,2.28311,24800000.0
2005-12-19 07:51:00,2.28297,2.28315,2.28264,2.28264,47000000.0
2005-12-19 07:52:00,2.28266,2.28275,2.28247,2.28275,48900001.0
2005-12-19 07:53:00,2.28287,2.28289,2.2828,2.28289,19700000.0
2005-12-19 07:54:00,2.28281,2.28305,2.2828,2.28292,33900000.0
2005-12-19 07:55:00,2.28289,2.28319,2.28289,2.28301,52700000.0
2005-12-19 07:56:00,2.28291,2.28311,2.28288,2.28308,45900000.0
2005-12-19 07:57:00,2.2829,2.2829,2.28272,2.28281,27000000.0
2005-12-19 07:58:00,2.28281,2.2829,2.28279,2.28283,25600000.0
2005-12-19 07:59:00,2.28275,2.28323,2.28275,2.28323,20800000.0
2005-12-19 08:00:00,2.28355,2.28362,2.28325,2.28325,52900000.0
2005-12-19 08:01:00,2.2832,2.28333,2.28313,2.2832,43600000.0
2005-12-19 08:02:00,2.28313,2.28336,2.28313,2.28335,27600000.0
2005-12-19 08:03:00,2.28338,2.28391,2.28338,2.28391,44200000.0
2005-12-19 08:04:00,2.28373,2.28373,2.28349,2.2837,25600000.0
2005-12-19 08:05:00,2.28355,2.2837,2.28355,2.2837,23099999.0
2005-12-19 08:06:00,2.28339,2.28369,2.28339,2.28369,58100000.0
2005-12-19 08:07:00,2.28364,2.28369,2.28342,2.28352,20500000.0
2005-12-19 08:08:00,2.28383,2.28398,2.28369,2.28378,50100000.0
2005-12-19 08:09:00,2.28363,2.28363,2.28352,2.28352,12000000.0
2005-12-19 08:10:00,2.28331,2.28341,2.28315,2.28328,25600000.0
2005-12-19 08:11:00,2.28331,2.28372,2.28331,2.2835,52000000.0
2005-12-19 08:12:00,2.28341,2.2837,2.28324,2.28325,79600000.0
2005-12-19 08:13:00,2.28319,2.28319,2.28288,2.28288,26400000.0
2005-12-19 08:14:00,2.28301,2.28301,2.28275,2.28285,36600000.0
2005-12-19 08:15:00,2.28304,2.28304,2.28275,2.28281,16400000.0
2005-12-19 08:16:00,2.28277,2.28286,2.28275,2.28282,17300000.0
2005-12-19 08:17:00,2.28295,2.28298,2.28292,2.28298,15800000.0
2005-12-19 08:18:00,2.28314,2.28315,2.28293,2.28302,25200000.0
2005-12-19 08:19:00,2.28317,2.28346,2.28317,2.28346,15100000.0
2005-12-19 08:20:00,2.28313,2.28342,2.28305,2.28334,33800000.0
2005-12-19 08:21:00,2.28318,2.2832,2.28308,2.28317,18100000.0
2005-12-19 08:22:00,2.28312,2.28342,2.28312,2.28324,26200000.0
2005-12-19 08:23:00,2.28333,2.28355,2.28333,2.28338,25800000.0
2005-12-19 08:24:00,2.28335,2.28378,2.28335,2.28356,25100000.0
2005-12-19 08:25:00,2.28389,2.28406,2.28389,2.28405,19200000.0
2005-12-19 08:26:00,2.28391,2.28399,2.28371,2.28378,34500000.0
2005-12-19 08:27:00,2.28383,2.28383,2.28348,2.28351,24000000.0
2005-12-19 08:28:00,2.2834,2.28358,2.2834,2.28345,62800000.0
2005-12-19 08:29:00,2.28342,2.28376,2.28334,2.28376,23200000.0
2005-12-19 08:30:00,2.28362,2.28393,2.28352,2.2837,26100000.0
2005-12-19 08:31:00,2.2837,2.2837,2.28317,2.28317,66900000.0
2005-12-19 08:32:00,2.28309,2.28318,2.28298,2.28318,21400000.0
2005-12-19 08:33:00,2.28334,2.28334,2.2832,2.28326,46400000.0
2005-12-19 08:34:00,2.28339,2.28348,2.28329,2.28336,39200000.0
2005-12-19 08:35:00,2.28328,2.28342,2.28328,2.28328,32100000.0
2005-12-19 08:36:00,2.28337,2.28387,2.28337,2.28387,28900000.0
2005-12-19 08:37:00,2.28396,2.28396,2.28382,2.28382,8000000.0
2005-12-19 08:38:00,2.28361,2.2838,2.28352,2.28369,26900000.0
2005-12-19 08:39:00,2.28369,2.28377,2.2836,2.28377,27400000.0
2005-12-19 08:40:00,2.28378,2.28383,2.28345,2.28383,42100000.0
2005-12-19 08:41:00,2.28369,2.284,2.28369,2.284,33800000.0
2005-12-19 08:42:00,2.28396,2.2841,2.28388,2.28403,29000000.0
2005-12-19 08:43:00,2.28407,2.28422,2.28407,2.28412,20800000.0
2005-12-19 08:44:00,2.28426,2.28436,2.28403,2.28424,57200000.0
2005-12-19 08:45:00,2.28422,2.2843,2.28413,2.2843,42500000.0
2005-12-19 08:46:00,2.28419,2.28421,2.28393,2.28393,18500000.0
2005-12-19 08:47:00,2.28401,2.28405,2.28381,2.28394,49100000.0
2005-12-19 08:48:00,2.28387,2.28388,2.28363,2.28381,37400000.0
2005-12-19 08:49:00,2.28392,2.28415,2.28392,2.28412,37300000.0
2005-12-19 08:50:00,2.28409,2.28433,2.28409,2.28421,33200000.0
2005-12-19 08:51:00,2.28405,2.2842,2.28402,2.28402,39400000.0
2005-12-19 08:52:00,2.28407,2.28419,2.28395,2.28415,38800000.0
2005-12-19 08:53:00,2.28438,2.28447,2.28438,2.28447,4800000.0
2005-12-19 08:54:00,2.28432,2.28437,2.2841,2.2841,22300000.0
2005-12-19 08:55:00,2.28409,2.28409,2.28397,2.28408,25800000.0
2005-12-19 08:56:00,2.28401,2.28428,2.28401,2.28428,29900000.0
2005-12-19 08:57:00,2.28427,2.28436,2.28416,2.28429,39500000.0
2005-12-19 08:58:00,2.28435,2.28435,2.28403,2.28423,30100000.0
2005-12-19 08:59:00,2.28428,2.28457,2.28426,2.28457,29800000.0
2005-12-19 09:00:00,2.2846,2.28482,2.28443,2.28468,21000000.0
2005-12-19 09:01:00,2.28491,2.28491,2.2843,2.2843,15100000.0
2005-12-19 09:02:00,2.28427,2.28482,2.28427,2.28463,42700000.0
2005-12-19 09:03:00,2.28466,2.2847,2.28466,2.28466,28900000.0
2005-12-19 09:04:00,2.28461,2.28462,2.28432,2.28462,46700001.0
2005-12-19 09:05:00,2.28464,2.28464,2.28454,2.28454,14300000.0
2005-12-19 09:06:00,2.28483,2.2854,2.28483,2.28534,12800000.0
2005-12-19 09:07:00,2.28571,2.28571,2.28524,2.28546,75699998.0
2005-12-19 09:08:00,2.28563,2.28576,2.28558,2.28576,28100000.0
2005-12-19 09:09:00,2.28562,2.28562,2.28532,2.28551,29400000.0
2005-12-19 09:10:00,2.28518,2.28518,2.28469,2.28482,27500000.0
2005-12-19 09:11:00,2.28513,2.28531,2.28498,2.2853,55000000.0
2005-12-19 09:12:00,2.28529,2.28531,2.28499,2.28499,27200000.0
2005-12-19 09:13:00,2.28496,2.28528,2.28484,2.28528,31600000.0
2005-12-19 09:14:00,2.28512,2.28531,2.28505,2.28531,26500000.0
2005-12-19 09:15:00,2.28538,2.28554,2.28532,2.28535,37800000.0
2005-12-19 09:16:00,2.28525,2.28525,2.2851,2.2851,7100000.0
2005-12-19 09:17:00,2.28504,2.28513,2.28475,2.28485,12600000.0
2005-12-19 09:18:00,2.28494,2.28524,2.28473,2.28473,17200000.0
2005-12-19 09:19:00,2.28451,2.28488,2.28451,2.2846,31300000.0
2005-12-19 09:20:00,2.28454,2.28454,2.28407,2.28419,52799999.0
2005-12-19 09:21:00,2.28433,2.28463,2.28433,2.28434,53300000.0
2005-12-19 09:22:00,2.28443,2.28478,2.28394,2.28394,35000000.0
2005-12-19 09:23:00,2.28399,2.28421,2.2839,2.28418,31800000.0
2005-12-19 09:24:00,2.28406,2.28473,2.28406,2.28473,57500000.0
2005-12-19 09:25:00,2.28459,2.28459,2.2844,2.28448,24000000.0
2005-12-19 09:26:00,2.28442,2.28442,2.28408,2.28408,25600000.0
2005-12-19 09:27:00,2.28411,2.28422,2.28402,2.28411,36600000.0
2005-12-19 09:28:00,2.28416,2.28416,2.28401,2.28401,22600000.0
2005-12-19 09:29:00,2.28388,2.28411,2.28385,2.28403,30200000.0
2005-12-19 09:30:00,2.28384,2.28384,2.28307,2.28307,21400000.0
2005-12-19 09:31:00,2.2829,2.28291,2.28267,2.28286,21400000.0
2005-12-19 09:32:00,2.28306,2.28337,2.28306,2.2831,49700000.0
2005-12-19 09:33:00,2.28312,2.28323,2.28276,2.28276,29600000.0
2005-12-19 09:34:00,2.2828,2.2829,2.28267,2.2829,17800000.0
2005-12-19 09:35:00,2.28268,2.28268,2.28244,2.28244,4800000.0
2005-12-19 09:36:00,2.28211,2.28211,2.28181,2.28192,29200000.0
2005-12-19 09:37:00,2.28184,2.28184,2.28157,2.28168,35400000.0
2005-12-19 09:38:00,2.28203,2.28277,2.28203,2.28277,20800000.0
2005-12-19 09:39:00,2.28272,2.28367,2.28272,2.28295,58400000.0
2005-12-19 09:40:00,2.28273,2.28286,2.28265,2.28265,31800000.0
2005-12-19 09:41:00,2.28264,2.28288,2.28264,2.28286,35200000.0
2005-12-19 09:42:00,2.28271,2.28283,2.28258,2.28258,35400000.0
2005-12-19 09:43:00,2.28224,2.28224,2.2819,2.2821,38200000.0
2005-12-19 09:44:00,2.28225,2.2823,2.28212,2.28227,40400000.0
2005-12-19 09:45:00,2.28215,2.28224,2.28194,2.28194,58299999.0
2005-12-19 09:46:00,2.28202,2.28213,2.28153,2.28176,47300000.0
2005-12-19 09:47:00,2.28144,2.2816,2.2812,2.2812,64600000.0
2005-12-19 09:48:00,2.2811,2.2811,2.28004,2.28004,49900000.0
2005-12-19 09:49:00,2.27988,2.28069,2.27968,2.28068,25500000.0
2005-12-19 09:50:00,2.28131,2.28159,2.28131,2.28159,16900000.0
2005-12-19 09:51:00,2.28239,2.28239,2.28209,2.2822,56500000.0
2005-12-19 09:52:00,2.28231,2.28231,2.28166,2.28173,24600000.0
2005-12-19 09:53:00,2.28163,2.28202,2.28163,2.28197,18800000.0
2005-12-19 09:54:00,2.28192,2.28214,2.28192,2.28201,45600000.0
2005-12-19 09:55:00,2.28205,2.28225,2.28182,2.28182,18800000.0
2005-12-19 09:56:00,2.28166,2.28182,2.28152,2.28164,22800000.0
2005-12-19 09:57:00,2.28176,2.28238,2.28176,2.28233,17900000.0
2005-12-19 09:58:00,2.28247,2.28257,2.28234,2.28245,38000000.0
2005-12-19 09:59:00,2.28259,2.28259,2.28224,2.28242,40100000.0
2005-12-19 10:00:00,2.28243,2.28252,2.28243,2.28244,46300000.0
2005-12-19 10:01:00,2.28244,2.28244,2.28172,2.28188,38600000.0
2005-12-19 10:02:00,2.28191,2.28191,2.28155,2.28155,29100000.0
2005-12-19 10:03:00,2.28167,2.28167,2.2804,2.2804,18200000.0
2005-12-19 10:04:00,2.28042,2.28118,2.28035,2.28118,54900000.0
2005-12-19 10:05:00,2.2812,2.2812,2.28079,2.28079,34200000.0
2005-12-19 10:06:00,2.28097,2.28105,2.28097,2.28105,12800000.0
2005-12-19 10:07:00,2.28135,2.28135,2.28079,2.28079,37900000.0
2005-12-19 10:08:00,2.28081,2.28094,2.28043,2.28075,25900000.0
2005-12-19 10:09:00,2.28069,2.2807,2.28032,2.28032,41600000.0
2005-12-19 10:10:00,2.28026,2.28031,2.27997,2.28007,55100000.0
2005-12-19 10:11:00,2.28009,2.28036,2.28,2.28028,19200000.0
2005-12-19 10:12:00,2.28026,2.28079,2.28019,2.28079,29100000.0
2005-12-19 10:13:00,2.28088,2.28138,2.28088,2.28138,51000000.0
2005-12-19 10:14:00,2.28132,2.28148,2.28125,2.28125,30900000.0
2005-12-19 10:15:00,2.28142,2.28153,2.2813,2.28141,29300000.0
2005-12-19 10:16:00,2.28149,2.28158,2.28132,2.28153,44100000.0
2005-12-19 10:17:00,2.28153,2.28171,2.28141,2.28171,47700000.0
2005-12-19 10:18:00,2.2817,2.28194,2.2816,2.28184,50500000.0
2005-12-19 10:19:00,2.28162,2.28176,2.28147,2.28147,24700000.0
2005-12-19 10:20:00,2.28148,2.28172,2.28148,2.28153,23700000.0
2005-12-19 10:21:00,2.28157,2.28195,2.28157,2.28161,28000000.0
2005-12-19 10:22:00,2.28158,2.28184,2.28151,2.28174,53200000.0
2005-12-19 10:23:00,2.28161,2.28161,2.28134,2.28148,50400000.0
2005-12-19 10:24:00,2.28132,2.28146,2.2812,2.28146,39800000.0
2005-12-19 10:25:00,2.28143,2.28158,2.28133,2.28148,37200000.0
2005-12-19 10:26:00,2.28151,2.2819,2.28142,2.2819,37500000.0
2005-12-19 10:27:00,2.28205,2.28258,2.28205,2.28255,52500000.0
2005-12-19 10:28:00,2.28248,2.28248,2.28207,2.2823,35800000.0
2005-12-19 10:29:00,2.28228,2.28228,2.28173,2.2819,19900000.0
2005-12-19 10:30:00,2.28188,2.28199,2.28174,2.28189,43900000.0
2005-12-19 10:31:00,2.28195,2.28209,2.28166,2.28193,31900000.0
2005-12-19 10:32:00,2.28188,2.28205,2.28168,2.28188,33200000.0
2005-12-19 10:33:00,2.28197,2.28227,2.28178,2.28227,109900002.0
2005-12-19 10:34:00,2.28229,2.28229,2.28206,2.28218,21100000.0
2005-12-19 10:35:00,2.28219,2.28245,2.2821,2.28245,44300000.0
2005-12-19 10:36:00,2.28244,2.28244,2.2821,2.2821,33600000.0
2005-12-19 10:37:00,2.28234,2.28277,2.28234,2.28245,37400000.0
2005-12-19 10:38:00,2.28254,2.28254,2.2821,2.28241,27400000.0
2005-12-19 10:39:00,2.28236,2.28266,2.28228,2.28263,34800000.0
2005-12-19 10:40:00,2.28256,2.28256,2.28232,2.28235,39300000.0
2005-12-19 10:41:00,2.2823,2.2825,2.28216,2.2823,37000000.0
2005-12-19 10:42:00,2.28217,2.2822,2.28215,2.2822,19000000.0
2005-12-19 10:43:00,2.28214,2.28241,2.28214,2.28241,30400000.0
2005-12-19 10:44:00,2.28223,2.28227,2.28201,2.28201,56400000.0
2005-12-19 10:45:00,2.28202,2.28217,2.28202,2.28217,21000000.0
2005-12-19 10:46:00,2.28224,2.28224,2.28197,2.28198,37100000.0
2005-12-19 10:47:00,2.28186,2.2819,2.28175,2.2819,24000000.0
2005-12-19 10:48:00,2.2819,2.28206,2.2819,2.28199,39700000.0
2005-12-19 10:49:00,2.28199,2.28214,2.28192,2.28214,47800000.0
2005-12-19 10:50:00,2.28184,2.28184,2.2815,2.28156,23600000.0
2005-12-19 10:51:00,2.28151,2.2816,2.28135,2.28143,25500000.0
2005-12-19 10:52:00,2.28142,2.28166,2.28139,2.28156,37600000.0
2005-12-19 10:53:00,2.28151,2.28188,2.28143,2.28188,27100000.0
2005-12-19 10:54:00,2.28204,2.28215,2.28192,2.28196,27000000.0
2005-12-19 10:55:00,2.282,2.28215,2.28193,2.2821,60700000.0
2005-12-19 10:56:00,2.28181,2.28181,2.28127,2.28137,30800000.0
2005-12-19 10:57:00,2.28111,2.28162,2.28101,2.28162,47700000.0
2005-12-19 10:58:00,2.28164,2.28167,2.28116,2.28137,37300000.0
2005-12-19 10:59:00,2.28139,2.28161,2.28133,2.28145,79900000.0
2005-12-19 11:00:00,2.28136,2.28163,2.28128,2.28163,28700000.0
2005-12-19 11:01:00,2.28161,2.28161,2.28129,2.28147,35500000.0
2005-12-19 11:02:00,2.28149,2.28156,2.28087,2.28106,52100000.0
2005-12-19 11:03:00,2.281,2.28122,2.281,2.28117,28500000.0
2005-12-19 11:04:00,2.28105,2.28105,2.2807,2.2807,8300000.0
2005-12-19 11:05:00,2.28061,2.28079,2.28044,2.28044,42500000.0
2005-12-19 11:06:00,2.28062,2.28074,2.28025,2.28074,30300000.0
2005-12-19 11:07:00,2.28071,2.28079,2.28042,2.28042,47000000.0
2005-12-19 11:08:00,2.28027,2.2806,2.28023,2.28023,25600000.0
2005-12-19 11:09:00,2.28012,2.28019,2.27977,2.27977,46599999.0
2005-12-19 11:10:00,2.27935,2.27935,2.27906,2.27906,29500000.0
2005-12-19 11:11:00,2.27915,2.27946,2.27915,2.2793,31900000.0
2005-12-19 11:12:00,2.27928,2.27928,2.27904,2.27918,29100000.0
2005-12-19 11:13:00,2.27922,2.27939,2.27922,2.27932,42200000.0
2005-12-19 11:14:00,2.27938,2.27947,2.27915,2.2793,41100000.0
2005-12-19 11:15:00,2.27941,2.27954,2.27941,2.27954,35200000.0
2005-12-19 11:16:00,2.27928,2.27933,2.27923,2.27932,56000000.0
2005-12-19 11:17:00,2.27945,2.2795,2.27912,2.27942,30700000.0
2005-12-19 11:18:00,2.27943,2.27943,2.27922,2.2793,44700000.0
2005-12-19 11:19:00,2.27929,2.27961,2.27929,2.27961,26500000.0
2005-12-19 11:20:00,2.27964,2.2798,2.27886,2.27886,68900000.0
2005-12-19 11:21:00,2.27851,2.27851,2.27818,2.2783,30900000.0
2005-12-19 11:22:00,2.27814,2.27866,2.27812,2.27866,45300000.0
2005-12-19 11:23:00,2.27888,2.2791,2.27859,2.27862,51900000.0
2005-12-19 11:24:00,2.27868,2.27868,2.27821,2.27832,39400000.0
2005-12-19 11:25:00,2.27843,2.27851,2.27829,2.27837,47900000.0
2005-12-19 11:26:00,2.27839,2.27854,2.27829,2.27854,13600000.0
2005-12-19 11:27:00,2.27866,2.27872,2.27844,2.27844,57800000.0
2005-12-19 11:28:00,2.27854,2.27855,2.27823,2.27845,53900000.0
2005-12-19 11:29:00,2.27854,2.27883,2.27853,2.27866,33900000.0
2005-12-19 11:30:00,2.2787,2.27875,2.27854,2.27875,34800000.0
2005-12-19 11:31:00,2.27865,2.2787,2.27816,2.27836,23700000.0
2005-12-19 11:32:00,2.27819,2.27824,2.2779,2.27799,26200000.0
2005-12-19 11:33:00,2.2778,2.27828,2.27774,2.27828,28600000.0
2005-12-19 11:34:00,2.27847,2.27869,2.2783,2.27865,58000000.0
2005-12-19 11:35:00,2.27864,2.27865,2.27843,2.27843,53699999.0
2005-12-19 11:36:00,2.27845,2.27861,2.27831,2.2786,43600000.0
2005-12-19 11:37:00,2.27869,2.27873,2.27866,2.27873,41299999.0
2005-12-19 11:38:00,2.27854,2.27861,2.27823,2.27835,46700000.0
2005-12-19 11:39:00,2.27825,2.27897,2.27825,2.27876,37700000.0
2005-12-19 11:40:00,2.27872,2.27888,2.27865,2.27874,19800000.0
2005-12-19 11:41:00,2.27847,2.27867,2.27843,2.27843,70299999.0
2005-12-19 11:42:00,2.2784,2.27885,2.2784,2.27865,34800000.0
2005-12-19 11:43:00,2.2784,2.27848,2.27819,2.27848,33900000.0
2005-12-19 11:44:00,2.27847,2.27869,2.27834,2.27869,20800000.0
2005-12-19 11:45:00,2.27887,2.27889,2.27849,2.27851,44300000.0
2005-12-19 11:46:00,2.27844,2.27849,2.27818,2.27845,25600000.0
2005-12-19 11:47:00,2.27869,2.2789,2.27859,2.27869,54400000.0
2005-12-19 11:48:00,2.27844,2.2786,2.27843,2.27846,18500000.0
2005-12-19 11:49:00,2.27842,2.27842,2.27823,2.27823,20600000.0
2005-12-19 11:50:00,2.2782,2.2783,2.27811,2.27811,20800000.0
2005-12-19 11:51:00,2.27822,2.27822,2.27796,2.278,51400000.0
2005-12-19 11:52:00,2.27818,2.27839,2.27809,2.2782,48600000.0
2005-12-19 11:53:00,2.27825,2.27841,2.27795,2.27818,45500000.0
2005-12-19 11:54:00,2.27818,2.27818,2.27792,2.27798,40900000.0
2005-12-19 11:55:00,2.27799,2.27829,2.27799,2.27799,32500000.0
2005-12-19 11:56:00,2.27804,2.27833,2.27782,2.27782,35600000.0
2005-12-19 11:57:00,2.27794,2.27806,2.27776,2.27802,32900000.0
2005-12-19 11:58:00,2.27796,2.27796,2.27777,2.2778,40300000.0
2005-12-19 11:59:00,2.27778,2.27804,2.27768,2.27788,38900000.0
2005-12-19 12:00:00,2.27788,2.27813,2.27782,2.27813,42100000.0
2005-12-19 12:01:00,2.27821,2.2784,2.27806,2.2781,49000000.0
2005-12-19 12:02:00,2.27809,2.27854,2.27809,2.27822,29800000.0
2005-12-19 12:03:00,2.27811,2.27834,2.27811,2.27826,30700000.0
2005-12-19 12:04:00,2.27822,2.2784,2.27822,2.27825,16100000.0
2005-12-19 12:05:00,2.27842,2.27844,2.27823,2.27823,54000000.0
2005-12-19 12:06:00,2.27841,2.27841,2.27791,2.27815,24700000.0
2005-12-19 12:07:00,2.2781,2.27829,2.27792,2.27826,46600000.0
2005-12-19 12:08:00,2.27838,2.27864,2.27833,2.27864,31400000.0
2005-12-19 12:09:00,2.27858,2.27866,2.27835,2.27852,31500000.0
2005-12-19 12:10:00,2.27858,2.27909,2.2785,2.27895,41200001.0
2005-12-19 12:11:00,2.27905,2.27915,2.27899,2.27909,41300000.0
2005-12-19 12:12:00,2.279,2.27992,2.27899,2.27986,31800000.0
2005-12-19 12:13:00,2.27971,2.27982,2.27944,2.27944,43000000.0
2005-12-19 12:14:00,2.27945,2.27999,2.27939,2.27986,43000001.0
2005-12-19 12:15:00,2.27987,2.27995,2.27969,2.27976,26800000.0
2005-12-19 12:16:00,2.27989,2.28037,2.27989,2.28011,39600000.0
2005-12-19 12:17:00,2.28009,2.28009,2.2798,2.2798,35600000.0
2005-12-19 12:18:00,2.28003,2.2802,2.27967,2.27999,59099999.0
2005-12-19 12:19:00,2.28013,2.28026,2.28007,2.28007,25700000.0
2005-12-19 12:20:00,2.28006,2.28021,2.27989,2.27998,30900000.0
2005-12-19 12:21:00,2.27979,2.27979,2.27947,2.27969,37500000.0
2005-12-19 12:22:00,2.27963,2.27963,2.27923,2.27948,38300000.0
2005-12-19 12:23:00,2.27972,2.27973,2.27889,2.27892,32300000.0
2005-12-19 12:24:00,2.27879,2.27879,2.2785,2.27853,30400000.0
2005-12-19 12:25:00,2.27873,2.27877,2.2784,2.27867,59600000.0
2005-12-19 12:26:00,2.2787,2.27875,2.27809,2.27809,17300000.0
2005-12-19 12:27:00,2.27785,2.27825,2.27783,2.27806,54300000.0
2005-12-19 12:28:00,2.27789,2.27806,2.27767,2.27806,38800000.0
2005-12-19 12:29:00,2.27814,2.27833,2.27789,2.27789,40700000.0
2005-12-19 12:30:00,2.27788,2.27807,2.27778,2.27807,51300000.0
2005-12-19 12:31:00,2.27811,2.27838,2.27803,2.27803,16100000.0
2005-12-19 12:32:00,2.27799,2.27815,2.27792,2.27813,25400000.0
2005-12-19 12:33:00,2.27813,2.27833,2.27813,2.27833,4800000.0
2005-12-19 12:34:00,2.2784,2.27856,2.2784,2.2785,23000000.0
2005-12-19 12:35:00,2.27839,2.27865,2.27839,2.27865,8100000.0
2005-12-19 12:36:00,2.27864,2.27864,2.27814,2.27814,47600000.0
2005-12-19 12:37:00,2.2781,2.27813,2.27786,2.27813,17200000.0
2005-12-19 12:38:00,2.27833,2.2786,2.27829,2.2786,42000000.0
2005-12-19 12:39:00,2.27854,2.27854,2.27821,2.27829,22300000.0
2005-12-19 12:40:00,2.27823,2.27843,2.27765,2.27765,51100000.0
2005-12-19 12:41:00,2.27755,2.27755,2.27683,2.27692,49500000.0
2005-12-19 12:42:00,2.27688,2.27754,2.27688,2.27746,62900000.0
2005-12-19 12:43:00,2.2776,2.27788,2.2776,2.27764,38500000.0
2005-12-19 12:44:00,2.27765,2.27765,2.27717,2.27717,25100000.0
2005-12-19 12:45:00,2.27714,2.27728,2.2769,2.27705,57600000.0
2005-12-19 12:46:00,2.27674,2.27712,2.2767,2.27712,28800000.0
2005-12-19 12:47:00,2.27715,2.27731,2.27704,2.27727,41600000.0
2005-12-19 12:48:00,2.27732,2.27737,2.27717,2.27732,39100000.0
2005-12-19 12:49:00,2.27739,2.27747,2.27728,2.27746,26600000.0
2005-12-19 12:50:00,2.27751,2.27756,2.27721,2.27756,45000000.0
2005-12-19 12:51:00,2.2776,2.27797,2.2776,2.27777,43600000.0
2005-12-19 12:52:00,2.27772,2.27786,2.27764,2.27779,22900000.0
2005-12-19 12:53:00,2.27794,2.27801,2.27774,2.27788,28500000.0
2005-12-19 12:54:00,2.27785,2.27807,2.27776,2.27807,42000000.0
2005-12-19 12:55:00,2.27806,2.27809,2.27791,2.27791,21200000.0
2005-12-19 12:56:00,2.27773,2.27823,2.27773,2.27809,37400000.0
2005-12-19 12:57:00,2.27829,2.27839,2.27822,2.27822,16200000.0
2005-12-19 12:58:00,2.27843,2.27852,2.27823,2.27844,20700000.0
2005-12-19 12:59:00,2.27836,2.27859,2.27836,2.27859,57300000.0
2005-12-19 13:00:00,2.27855,2.27871,2.27848,2.27871,47900000.0
2005-12-19 13:01:00,2.27881,2.27881,2.27841,2.2788,38600000.0
2005-12-19 13:02:00,2.27874,2.27874,2.27777,2.27794,46400000.0
2005-12-19 13:03:00,2.27794,2.27821,2.27791,2.27792,41400000.0
2005-12-19 13:04:00,2.27802,2.27813,2.27797,2.27811,43800000.0
2005-12-19 13:05:00,2.27828,2.27849,2.27828,2.27839,26400000.0
2005-12-19 13:06:00,2.27835,2.27855,2.27835,2.27839,22900000.0
2005-12-19 13:07:00,2.27846,2.27875,2.27846,2.27855,37600000.0
2005-12-19 13:08:00,2.27869,2.27891,2.27869,2.2788,21300000.0
2005-12-19 13:09:00,2.27871,2.27881,2.27865,2.27881,35800000.0
2005-12-19 13:10:00,2.27872,2.27898,2.27864,2.27873,61100000.0
2005-12-19 13:11:00,2.27881,2.27884,2.27869,2.27879,30200000.0
2005-12-19 13:12:00,2.27884,2.27894,2.27862,2.27862,25700000.0
2005-12-19 13:13:00,2.27854,2.27891,2.27854,2.27876,43900000.0
2005-12-19 13:14:00,2.27856,2.27871,2.27843,2.2786,44000000.0
2005-12-19 13:15:00,2.27849,2.27873,2.27849,2.27871,43400000.0
2005-12-19 13:16:00,2.27857,2.27896,2.27857,2.2787,23600000.0
2005-12-19 13:17:00,2.27851,2.27853,2.27833,2.27843,24800000.0
2005-12-19 13:18:00,2.27855,2.27867,2.27844,2.27862,48200000.0
2005-12-19 13:19:00,2.27869,2.27888,2.27856,2.27888,24500000.0
2005-12-19 13:20:00,2.27898,2.27903,2.27877,2.2788,52099999.0
2005-12-19 13:21:00,2.27884,2.27884,2.27859,2.27872,38300000.0
2005-12-19 13:22:00,2.27868,2.27873,2.27854,2.27873,35900000.0
2005-12-19 13:23:00,2.27878,2.27886,2.27857,2.27886,47100000.0
2005-12-19 13:24:00,2.27859,2.27859,2.27819,2.27819,31800000.0
2005-12-19 13:25:00,2.27817,2.27821,2.27799,2.27817,29700000.0
2005-12-19 13:26:00,2.27809,2.27811,2.2779,2.27803,20600000.0
2005-12-19 13:27:00,2.2779,2.27799,2.27784,2.27789,35800000.0
2005-12-19 13:28:00,2.27782,2.27815,2.27768,2.27768,22200000.0
2005-12-19 13:29:00,2.27766,2.27778,2.27766,2.27776,24400000.0
2005-12-19 13:30:00,2.27785,2.27812,2.27785,2.27801,19200000.0
2005-12-19 13:31:00,2.27799,2.27827,2.27799,2.27815,39800000.0
2005-12-19 13:32:00,2.27816,2.27851,2.27816,2.2784,47900000.0
2005-12-19 13:33:00,2.2783,2.27853,2.27828,2.27836,46700000.0
2005-12-19 13:34:00,2.27827,2.2785,2.27827,2.27835,36000000.0
2005-12-19 13:35:00,2.27845,2.27858,2.27843,2.27852,22600000.0
2005-12-19 13:36:00,2.27852,2.27897,2.27844,2.27897,48600000.0
2005-12-19 13:37:00,2.27897,2.27906,2.27897,2.27906,6000000.0
2005-12-19 13:38:00,2.27944,2.27963,2.27939,2.27945,23700000.0
2005-12-19 13:39:00,2.27958,2.28,2.27947,2.27995,55700000.0
2005-12-19 13:40:00,2.28011,2.28011,2.27998,2.27998,18000000.0
2005-12-19 13:41:00,2.27992,2.28009,2.27983,2.27983,54000000.0
2005-12-19 13:42:00,2.27982,2.28,2.27975,2.28,26800000.0
2005-12-19 13:43:00,2.27988,2.28004,2.27982,2.27997,34600000.0
2005-12-19 13:44:00,2.28012,2.28019,2.27979,2.27979,55200000.0
2005-12-19 13:45:00,2.27969,2.27969,2.27924,2.27924,31000000.0
2005-12-19 13:46:00,2.27922,2.27927,2.27907,2.27921,31900000.0
2005-12-19 13:47:00,2.27909,2.27909,2.27858,2.27858,25100000.0
2005-12-19 13:48:00,2.27849,2.27867,2.27835,2.27835,34900000.0
2005-12-19 13:49:00,2.2784,2.27847,2.27822,2.27843,21800000.0
2005-12-19 13:50:00,2.27844,2.27863,2.27837,2.27839,37600000.0
2005-12-19 13:51:00,2.27837,2.27858,2.27837,2.2784,31200000.0
2005-12-19 13:52:00,2.27869,2.27923,2.27861,2.27915,38100000.0
2005-12-19 13:53:00,2.27909,2.27916,2.27894,2.27894,40100000.0
2005-12-19 13:54:00,2.27895,2.27929,2.27895,2.27929,37500000.0
2005-12-19 13:55:00,2.27919,2.27925,2.27912,2.27923,25500000.0
2005-12-19 13:56:00,2.27915,2.27916,2.27903,2.27905,36900000.0
2005-12-19 13:57:00,2.27913,2.27927,2.27899,2.27927,30900000.0
2005-12-19 13:58:00,2.27918,2.27937,2.27907,2.27937,34100000.0
2005-12-19 13:59:00,2.27928,2.27929,2.27855,2.27855,49699998.0
2005-12-19 14:00:00,2.27861,2.27867,2.27854,2.27859,45900000.0
2005-12-19 14:01:00,2.27845,2.2788,2.27838,2.2788,26200000.0
2005-12-19 14:02:00,2.27861,2.27861,2.27828,2.27828,27000000.0
2005-12-19 14:03:00,2.2784,2.27848,2.27838,2.27838,27600000.0
2005-12-19 14:04:00,2.27842,2.2785,2.2784,2.27844,29000000.0
2005-12-19 14:05:00,2.27831,2.27842,2.27828,2.27838,14300000.0
2005-12-19 14:06:00,2.27848,2.27857,2.27833,2.27834,33000000.0
2005-12-19 14:07:00,2.27833,2.2785,2.27827,2.27827,38600000.0
2005-12-19 14:08:00,2.27834,2.27842,2.27813,2.27819,52500000.0
2005-12-19 14:09:00,2.27829,2.27838,2.27805,2.27817,26900000.0
2005-12-19 14:10:00,2.27825,2.27862,2.27823,2.2783,35100000.0
2005-12-19 14:11:00,2.27832,2.27867,2.27828,2.27845,47400000.0
2005-12-19 14:12:00,2.27872,2.27872,2.27843,2.27852,39400001.0
2005-12-19 14:13:00,2.27855,2.27864,2.27833,2.27862,29500001.0
2005-12-19 14:14:00,2.27882,2.27893,2.27864,2.27891,27400000.0
2005-12-19 14:15:00,2.2789,2.27899,2.2787,2.27885,37900000.0
2005-12-19 14:16:00,2.27876,2.2789,2.27876,2.27882,29400000.0
2005-12-19 14:17:00,2.27884,2.27918,2.27884,2.27918,22200000.0
2005-12-19 14:18:00,2.27951,2.27951,2.27924,2.27924,19200000.0
2005-12-19 14:19:00,2.27934,2.27964,2.27934,2.27954,43900000.0
2005-12-19 14:20:00,2.27962,2.27962,2.27943,2.27954,46200000.0
2005-12-19 14:21:00,2.27943,2.27966,2.27943,2.2795,24200000.0
2005-12-19 14:22:00,2.27971,2.28007,2.27971,2.28006,33600000.0
2005-12-19 14:23:00,2.28012,2.28022,2.27998,2.28015,46300000.0
2005-12-19 14:24:00,2.28029,2.28085,2.28029,2.28076,23000000.0
2005-12-19 14:25:00,2.28055,2.28082,2.28053,2.28055,27900000.0
2005-12-19 14:26:00,2.28024,2.28044,2.2802,2.28028,56500000.0
2005-12-19 14:27:00,2.28037,2.28068,2.28037,2.28068,29500000.0
2005-12-19 14:28:00,2.28025,2.28036,2.28009,2.28021,26500000.0
2005-12-19 14:29:00,2.28024,2.28026,2.27989,2.28005,37400000.0
2005-12-19 14:30:00,2.28018,2.28073,2.28018,2.28061,27800000.0
2005-12-19 14:31:00,2.28063,2.28102,2.28063,2.28092,59300000.0
2005-12-19 14:32:00,2.28083,2.28108,2.28083,2.28106,29200000.0
2005-12-19 14:33:00,2.28109,2.28124,2.28109,2.28124,12800000.0
2005-12-19 14:34:00,2.28127,2.28127,2.28098,2.28126,29100000.0
2005-12-19 14:35:00,2.28105,2.28131,2.2809,2.28116,22400000.0
2005-12-19 14:36:00,2.28099,2.28105,2.28092,2.28098,43800001.0
2005-12-19 14:37:00,2.28092,2.28093,2.2806,2.28093,52300001.0
2005-12-19 14:38:00,2.28079,2.28119,2.28079,2.28096,40500000.0
2005-12-19 14:39:00,2.28104,2.28154,2.28104,2.28143,42500000.0
2005-12-19 14:40:00,2.28165,2.28169,2.28141,2.28169,46500000.0
2005-12-19 14:41:00,2.28155,2.28192,2.28155,2.28177,38100000.0
2005-12-19 14:42:00,2.28192,2.28192,2.28136,2.28153,35400000.0
2005-12-19 14:43:00,2.28147,2.28184,2.2813,2.28177,42700000.0
2005-12-19 14:44:00,2.28145,2.28152,2.28113,2.28134,26700000.0
2005-12-19 14:45:00,2.28111,2.28111,2.28037,2.28037,68000000.0
2005-12-19 14:46:00,2.28023,2.28068,2.28023,2.28054,32500000.0
2005-12-19 14:47:00,2.28061,2.28073,2.28021,2.28021,34800000.0
2005-12-19 14:48:00,2.28009,2.28023,2.27995,2.28014,22300000.0
2005-12-19 14:49:00,2.28003,2.28022,2.27997,2.28013,32200000.0
2005-12-19 14:50:00,2.28003,2.28023,2.27993,2.28015,51500000.0
2005-12-19 14:51:00,2.28001,2.28001,2.27958,2.27958,22600000.0
2005-12-19 14:52:00,2.27967,2.28006,2.27967,2.27984,44300000.0
2005-12-19 14:53:00,2.28006,2.28059,2.27999,2.28059,32600000.0
2005-12-19 14:54:00,2.28055,2.28057,2.28019,2.28019,37100000.0
2005-12-19 14:55:00,2.28002,2.28008,2.27979,2.27985,50100000.0
2005-12-19 14:56:00,2.2799,2.28022,2.2799,2.28014,14400000.0
2005-12-19 14:57:00,2.28001,2.28012,2.27999,2.28001,35600000.0
2005-12-19 14:58:00,2.28004,2.2804,2.27996,2.28029,39600000.0
2005-12-19 14:59:00,2.28027,2.28032,2.28018,2.28021,27000000.0
2005-12-19 15:00:00,2.28015,2.28015,2.27954,2.27954,43200000.0
2005-12-19 15:01:00,2.27963,2.2802,2.27963,2.28015,32900000.0
2005-12-19 15:02:00,2.28026,2.28039,2.28011,2.28033,25400000.0
2005-12-19 15:03:00,2.28022,2.28036,2.27992,2.28008,26800000.0
2005-12-19 15:04:00,2.28007,2.28008,2.27973,2.27993,40300000.0
2005-12-19 15:05:00,2.27993,2.27993,2.27975,2.27976,38700000.0
2005-12-19 15:06:00,2.27975,2.28002,2.27938,2.27938,49800000.0
2005-12-19 15:07:00,2.27947,2.27981,2.27947,2.27975,20900000.0
2005-12-19 15:08:00,2.27989,2.27998,2.27986,2.27987,19600000.0
2005-12-19 15:09:00,2.27992,2.27999,2.2797,2.27972,17800000.0
2005-12-19 15:10:00,2.27951,2.27963,2.27931,2.27963,37800000.0
2005-12-19 15:11:00,2.27958,2.28002,2.27958,2.27999,39000000.0
2005-12-19 15:12:00,2.27999,2.28007,2.27978,2.27988,39600000.0
2005-12-19 15:13:00,2.28035,2.28073,2.28035,2.28047,29900000.0
2005-12-19 15:14:00,2.28058,2.28098,2.28054,2.28098,29300000.0
2005-12-19 15:15:00,2.28105,2.28126,2.28097,2.28115,28800000.0
2005-12-19 15:16:00,2.281,2.281,2.28075,2.28087,24400000.0
2005-12-19 15:17:00,2.28102,2.28104,2.28082,2.28091,21500000.0
2005-12-19 15:18:00,2.28093,2.28116,2.28087,2.281,38900000.0
2005-12-19 15:19:00,2.2808,2.2808,2.28043,2.28052,46500000.0
2005-12-19 15:20:00,2.28063,2.28088,2.28063,2.28088,26400000.0
2005-12-19 15:21:00,2.28075,2.28102,2.28027,2.28027,37000000.0
2005-12-19 15:22:00,2.27998,2.28053,2.27998,2.28053,29600000.0
2005-12-19 15:23:00,2.28042,2.28068,2.28035,2.28035,51300000.0
2005-12-19 15:24:00,2.28045,2.28074,2.28043,2.28074,32100000.0
2005-12-19 15:25:00,2.28077,2.28077,2.28028,2.28035,38100000.0
2005-12-19 15:26:00,2.2802,2.28042,2.2802,2.28032,37400000.0
2005-12-19 15:27:00,2.28016,2.28016,2.27989,2.28011,37900000.0
2005-12-19 15:28:00,2.28,2.28,2.2797,2.2797,36500000.0
2005-12-19 15:29:00,2.2796,2.27991,2.2796,2.27988,26300000.0
2005-12-19 15:30:00,2.27987,2.28036,2.27987,2.28036,37600000.0
2005-12-19 15:31:00,2.28034,2.28034,2.27987,2.27987,36700000.0
2005-12-19 15:32:00,2.28001,2.28026,2.27999,2.28019,34100000.0
2005-12-19 15:33:00,2.28022,2.28068,2.28022,2.28068,19400000.0
2005-12-19 15:34:00,2.28093,2.28134,2.28093,2.28108,29200000.0
2005-12-19 15:35:00,2.28105,2.28162,2.28105,2.28159,42800000.0
2005-12-19 15:36:00,2.28149,2.28149,2.28131,2.28131,37600000.0
2005-12-19 15:37:00,2.28149,2.28149,2.28112,2.28112,30500000.0
2005-12-19 15:38:00,2.28134,2.28154,2.2811,2.2813,53100000.0
2005-12-19 15:39:00,2.28152,2.28166,2.28127,2.28127,30400000.0
2005-12-19 15:40:00,2.28144,2.28165,2.28139,2.28153,58500000.0
2005-12-19 15:41:00,2.2815,2.28152,2.28127,2.28133,42700000.0
2005-12-19 15:42:00,2.28135,2.28142,2.28121,2.28129,23600000.0
2005-12-19 15:43:00,2.28128,2.28156,2.28128,2.28156,21100000.0
2005-12-19 15:44:00,2.2814,2.28162,2.28128,2.28128,51400000.0
2005-12-19 15:45:00,2.2814,2.28177,2.28137,2.28137,70100000.0
2005-12-19 15:46:00,2.28128,2.28147,2.2812,2.28134,22000000.0
2005-12-19 15:47:00,2.28143,2.28168,2.28134,2.28135,34900000.0
2005-12-19 15:48:00,2.28135,2.28148,2.28124,2.28124,66300001.0
2005-12-19 15:49:00,2.28142,2.28184,2.28142,2.28158,53400000.0
2005-12-19 15:50:00,2.28163,2.28188,2.28163,2.28175,14400000.0
2005-12-19 15:51:00,2.28161,2.28161,2.28143,2.28146,26400000.0
2005-12-19 15:52:00,2.28146,2.28154,2.2813,2.28154,23500000.0
2005-12-19 15:53:00,2.28142,2.28154,2.28135,2.28135,37699999.0
2005-12-19 15:54:00,2.28142,2.28159,2.28123,2.28123,51200000.0
2005-12-19 15:55:00,2.28125,2.28144,2.28125,2.28133,29800000.0
2005-12-19 15:56:00,2.28128,2.28136,2.28121,2.28121,14500000.0
2005-12-19 15:57:00,2.28132,2.28167,2.28127,2.2815,29200000.0
2005-12-19 15:58:00,2.28154,2.28174,2.2814,2.28157,34800000.0
2005-12-19 15:59:00,2.28173,2.28195,2.28173,2.28187,30400000.0
2005-12-19 16:00:00,2.28183,2.28206,2.2817,2.28206,14400000.0
2005-12-19 16:01:00,2.28212,2.28217,2.28194,2.2821,52500000.0
2005-12-19 16:02:00,2.28212,2.28212,2.28189,2.28189,41400001.0
2005-12-19 16:03:00,2.28185,2.28203,2.28178,2.28179,34900000.0
2005-12-19 16:04:00,2.28173,2.28173,2.28149,2.28156,45900000.0
2005-12-19 16:05:00,2.28154,2.28164,2.28148,2.28154,35000000.0
2005-12-19 16:06:00,2.28155,2.28181,2.28155,2.28169,15900000.0
2005-12-19 16:07:00,2.28176,2.28176,2.28146,2.28152,24600000.0
2005-12-19 16:08:00,2.28143,2.28173,2.28143,2.28149,33400000.0
2005-12-19 16:09:00,2.28148,2.28167,2.28148,2.28152,31500000.0
2005-12-19 16:10:00,2.28151,2.28169,2.28151,2.28155,26500000.0
2005-12-19 16:11:00,2.28154,2.28166,2.28131,2.28144,21600000.0
2005-12-19 16:12:00,2.28139,2.28161,2.28133,2.28161,63500000.0
2005-12-19 16:13:00,2.28158,2.28167,2.28146,2.28146,20500000.0
2005-12-19 16:14:00,2.28153,2.2816,2.28127,2.28129,44700000.0
2005-12-19 16:15:00,2.2812,2.28133,2.2812,2.28131,16600000.0
2005-12-19 16:16:00,2.28135,2.28135,2.28112,2.28123,24100000.0
2005-12-19 16:17:00,2.28123,2.28146,2.28111,2.28125,25200000.0
2005-12-19 16:18:00,2.28108,2.28137,2.28108,2.28137,19100000.0
2005-12-19 16:19:00,2.28144,2.28181,2.28141,2.28169,37000000.0
2005-12-19 16:20:00,2.2817,2.2817,2.28133,2.28135,35000000.0
2005-12-19 16:21:00,2.28138,2.28158,2.28138,2.28154,20000000.0
2005-12-19 16:22:00,2.28159,2.28168,2.28143,2.28148,16000000.0
2005-12-19 16:23:00,2.28143,2.28174,2.28143,2.28155,44599999.0
2005-12-19 16:24:00,2.28152,2.28152,2.28126,2.28131,34000000.0
2005-12-19 16:25:00,2.28132,2.28153,2.28101,2.28153,39000000.0
2005-12-19 16:26:00,2.28159,2.28174,2.2815,2.28174,30000000.0
2005-12-19 16:27:00,2.28187,2.28204,2.28187,2.28187,34700000.0
2005-12-19 16:28:00,2.28209,2.28249,2.28209,2.28229,36500000.0
2005-12-19 16:29:00,2.28227,2.28267,2.28227,2.28249,30200000.0
2005-12-19 16:30:00,2.28246,2.28263,2.28231,2.28245,39000000.0
2005-12-19 16:31:00,2.28251,2.28276,2.28242,2.28258,51900000.0
2005-12-19 16:32:00,2.2827,2.2827,2.28257,2.28257,31400000.0
2005-12-19 16:33:00,2.28262,2.28288,2.28262,2.28282,23600000.0
2005-12-19 16:34:00,2.28254,2.2828,2.28247,2.28248,46600000.0
2005-12-19 16:35:00,2.28235,2.28298,2.28235,2.28298,37900000.0
2005-12-19 16:36:00,2.28294,2.28302,2.28281,2.28282,26000000.0
2005-12-19 16:37:00,2.28299,2.28306,2.28274,2.28279,30800000.0
2005-12-19 16:38:00,2.28279,2.28294,2.28272,2.28274,38900000.0
2005-12-19 16:39:00,2.2828,2.28282,2.28268,2.2828,33000000.0
2005-12-19 16:40:00,2.28299,2.28299,2.28262,2.28279,32300000.0
2005-12-19 16:41:00,2.28284,2.28293,2.28262,2.28263,65800000.0
2005-12-19 16:42:00,2.28262,2.28264,2.28233,2.28233,18700000.0
2005-12-19 16:43:00,2.28229,2.28229,2.28201,2.28225,21600000.0
2005-12-19 16:44:00,2.28208,2.28235,2.28205,2.28211,34900000.0
2005-12-19 16:45:00,2.28204,2.2821,2.28189,2.28208,28800000.0
2005-12-19 16:46:00,2.28203,2.28203,2.28181,2.28185,27600000.0
2005-12-19 16:47:00,2.2818,2.28199,2.28167,2.28185,41200000.0
2005-12-19 16:48:00,2.28173,2.2818,2.28167,2.28167,48200000.0
2005-12-19 16:49:00,2.28177,2.28185,2.28164,2.2818,48100000.0
2005-12-19 16:50:00,2.28186,2.28186,2.2817,2.28181,47200000.0
2005-12-19 16:51:00,2.28186,2.28213,2.28186,2.28198,31300000.0
2005-12-19 16:52:00,2.28203,2.28203,2.28162,2.28184,25300000.0
2005-12-19 16:53:00,2.28165,2.28182,2.28156,2.28166,47400000.0
2005-12-19 16:54:00,2.28157,2.28164,2.28132,2.28154,65700000.0
2005-12-19 16:55:00,2.28151,2.28184,2.28151,2.28164,39999999.0
2005-12-19 16:56:00,2.2816,2.28161,2.2814,2.2814,18200000.0
2005-12-19 16:57:00,2.28117,2.28147,2.28108,2.28137,39500000.0
2005-12-19 16:58:00,2.28137,2.28152,2.28126,2.28126,22700000.0
2005-12-19 16:59:00,2.28131,2.28176,2.28131,2.28176,46700000.0
2005-12-19 17:00:00,2.28192,2.28228,2.28192,2.28195,50300000.0
2005-12-19 17:01:00,2.28207,2.28226,2.28201,2.28204,47200000.0
2005-12-19 17:02:00,2.28179,2.2818,2.28158,2.2818,30900000.0
2005-12-19 17:03:00,2.28194,2.28209,2.28155,2.28163,28600000.0
2005-12-19 17:04:00,2.28171,2.28197,2.28168,2.28184,34000000.0
2005-12-19 17:05:00,2.28179,2.28185,2.28166,2.28181,38100000.0
2005-12-19 17:06:00,2.28176,2.28176,2.28121,2.28121,49200000.0
2005-12-19 17:07:00,2.2813,2.28155,2.2813,2.28139,39000000.0
2005-12-19 17:08:00,2.28142,2.28152,2.2813,2.2813,24500000.0
2005-12-19 17:09:00,2.28144,2.28207,2.28144,2.28179,29900000.0
2005-12-19 17:10:00,2.2817,2.28193,2.28159,2.28173,26200000.0
2005-12-19 17:11:00,2.2817,2.28181,2.28157,2.28173,20400000.0
2005-12-19 17:12:00,2.28173,2.28259,2.28164,2.28259,43500000.0
2005-12-19 17:13:00,2.28253,2.28253,2.28223,2.28232,41300000.0
2005-12-19 17:14:00,2.28242,2.28277,2.28242,2.28271,13300000.0
2005-12-19 17:15:00,2.28265,2.28314,2.28265,2.28303,45200000.0
2005-12-19 17:16:00,2.28287,2.28287,2.28248,2.28248,34400000.0
2005-12-19 17:17:00,2.2825,2.2825,2.28225,2.2823,44700000.0
2005-12-19 17:18:00,2.2823,2.28249,2.2823,2.28234,31600000.0
2005-12-19 17:19:00,2.28244,2.28244,2.28213,2.28215,37000000.0
2005-12-19 17:20:00,2.28205,2.28205,2.28179,2.28185,41500000.0
2005-12-19 17:21:00,2.2816,2.2816,2.28072,2.28072,54200000.0
2005-12-19 17:22:00,2.28072,2.28101,2.28072,2.28076,38500000.0
2005-12-19 17:23:00,2.28065,2.28088,2.28061,2.28081,54500000.0
2005-12-19 17:24:00,2.28075,2.28159,2.28075,2.28159,46900000.0
2005-12-19 17:25:00,2.28173,2.28207,2.28159,2.28171,41700000.0
2005-12-19 17:26:00,2.28163,2.28192,2.28151,2.28192,28400000.0
2005-12-19 17:27:00,2.28191,2.28208,2.28167,2.28195,68900001.0
2005-12-19 17:28:00,2.2821,2.28216,2.28177,2.28177,20600000.0
2005-12-19 17:29:00,2.28176,2.28214,2.28176,2.28192,31600000.0
2005-12-19 17:30:00,2.28184,2.28201,2.28162,2.28162,55200000.0
2005-12-19 17:31:00,2.28143,2.2817,2.28143,2.28169,22500000.0
2005-12-19 17:32:00,2.28191,2.28256,2.28191,2.28256,19400000.0
2005-12-19 17:33:00,2.28272,2.28283,2.2827,2.28283,21800000.0
2005-12-19 17:34:00,2.28244,2.28255,2.28225,2.28225,31500000.0
2005-12-19 17:35:00,2.28234,2.28234,2.28192,2.28212,29100000.0
2005-12-19 17:36:00,2.28211,2.28211,2.28161,2.28161,22600000.0
2005-12-19 17:37:00,2.28136,2.28147,2.28111,2.28111,24900000.0
2005-12-19 17:38:00,2.28119,2.28167,2.28117,2.28145,48000000.0
2005-12-19 17:39:00,2.28129,2.28141,2.28116,2.28116,35600000.0
2005-12-19 17:40:00,2.28135,2.28162,2.28129,2.28129,37700000.0
2005-12-19 17:41:00,2.28116,2.28139,2.28106,2.28114,28400000.0
2005-12-19 17:42:00,2.28103,2.2813,2.28103,2.28119,40799999.0
2005-12-19 17:43:00,2.28117,2.2812,2.28082,2.2809,36200000.0
2005-12-19 17:44:00,2.28086,2.28128,2.28086,2.28122,55500000.0
2005-12-19 17:45:00,2.28142,2.28163,2.28142,2.28153,29800000.0
2005-12-19 17:46:00,2.28154,2.28182,2.28154,2.28181,28400000.0
2005-12-19 17:47:00,2.2816,2.28165,2.2811,2.28143,54600000.0
2005-12-19 17:48:00,2.28127,2.28131,2.28107,2.2811,60700000.0
2005-12-19 17:49:00,2.28112,2.28136,2.28112,2.28117,58300000.0
2005-12-19 17:50:00,2.28109,2.28138,2.28095,2.28095,56600000.0
2005-12-19 17:51:00,2.28087,2.28105,2.28087,2.28105,22900000.0
2005-12-19 17:52:00,2.28112,2.28119,2.28111,2.28115,30700000.0
2005-12-19 17:53:00,2.28105,2.28117,2.28062,2.28062,39200000.0
2005-12-19 17:54:00,2.28029,2.28034,2.28004,2.28026,31500000.0
2005-12-19 17:55:00,2.28034,2.28065,2.28034,2.28065,28600000.0
2005-12-19 17:56:00,2.28076,2.28076,2.28019,2.28019,17000000.0
2005-12-19 17:57:00,2.28027,2.28027,2.2801,2.28011,29400000.0
2005-12-19 17:58:00,2.28026,2.28031,2.27998,2.27998,50999998.0
2005-12-19 17:59:00,2.27973,2.2799,2.27907,2.27907,42100000.0
2005-12-19 18:00:00,2.27901,2.27995,2.27901,2.27995,36100000.0
2005-12-19 18:01:00,2.28013,2.28072,2.28013,2.28026,300899999.0
2005-12-19 18:02:00,2.28036,2.28059,2.28017,2.2802,345700000.0
2005-12-19 18:03:00,2.28023,2.2805,2.28013,2.28017,424400000.0
2005-12-19 18:04:00,2.28023,2.28079,2.28023,2.28079,289200000.0
2005-12-19 18:05:00,2.28089,2.28089,2.2801,2.28053,235400000.0
2005-12-19 18:06:00,2.28065,2.28117,2.28065,2.281,483900001.0
2005-12-19 18:07:00,2.28102,2.28105,2.28072,2.28099,386100000.0
2005-12-19 18:08:00,2.28085,2.28125,2.28076,2.28115,381700000.0
2005-12-19 18:09:00,2.28124,2.28198,2.28124,2.28193,296500000.0
2005-12-19 18:10:00,2.28196,2.2821,2.28173,2.2819,302400000.0
2005-12-19 18:11:00,2.28179,2.28207,2.28152,2.28188,221500000.0
2005-12-19 18:12:00,2.28185,2.28226,2.2818,2.28205,161900000.0
2005-12-19 18:13:00,2.28199,2.28234,2.28199,2.2821,137300000.0
2005-12-19 18:14:00,2.28221,2.28229,2.2817,2.282,285800000.0
2005-12-19 18:15:00,2.282,2.282,2.28157,2.28158,326700000.0
2005-12-19 18:16:00,2.28168,2.28231,2.28168,2.2822,363700000.0
2005-12-19 18:17:00,2.28237,2.28264,2.28211,2.28216,200100000.0
2005-12-19 18:18:00,2.28207,2.28224,2.28193,2.28212,194700000.0
2005-12-19 18:19:00,2.28219,2.28254,2.28216,2.2823,237700000.0
2005-12-19 18:20:00,2.28229,2.28252,2.28226,2.28239,148400000.0
2005-12-19 18:21:00,2.2823,2.28247,2.28212,2.28233,203500001.0
2005-12-19 18:22:00,2.28225,2.28227,2.28195,2.28227,247100000.0
2005-12-19 18:23:00,2.28225,2.28238,2.28205,2.28235,377800002.0
2005-12-19 18:24:00,2.2823,2.28235,2.28212,2.28225,365300000.0
2005-12-19 18:25:00,2.28222,2.28235,2.28207,2.2822,318300000.0
2005-12-19 18:26:00,2.28218,2.28244,2.28205,2.28205,367300000.0
2005-12-19 18:27:00,2.28212,2.28245,2.28206,2.28219,320300000.0
2005-12-19 18:28:00,2.28217,2.2824,2.28199,2.2821,196200000.0
2005-12-19 18:29:00,2.28198,2.28204,2.28154,2.28154,253400000.0
2005-12-19 18:30:00,2.28142,2.28146,2.28115,2.28132,268000000.0
2005-12-19 18:31:00,2.2815,2.28178,2.28139,2.28164,224199999.0
2005-12-19 18:32:00,2.28174,2.28178,2.28155,2.28161,157400000.0
2005-12-19 18:33:00,2.28176,2.28215,2.28176,2.2818,292900000.0
2005-12-19 18:34:00,2.28185,2.28203,2.28168,2.28168,443499999.0
2005-12-19 18:35:00,2.28165,2.28178,2.28137,2.28178,181200000.0
2005-12-19 18:36:00,2.28174,2.28174,2.28128,2.2814,59500000.0
2005-12-19 18:37:00,2.28146,2.28159,2.28135,2.28159,97500000.0
2005-12-19 18:38:00,2.28161,2.28161,2.28113,2.28118,82500000.0
2005-12-19 18:39:00,2.28115,2.28138,2.2811,2.28119,203500000.0
2005-12-19 18:40:00,2.28135,2.28149,2.28119,2.28123,241600000.0
2005-12-19 18:41:00,2.28115,2.28121,2.28076,2.28085,162800000.0
2005-12-19 18:42:00,2.28078,2.28087,2.28061,2.28087,118000001.0
2005-12-19 18:43:00,2.28081,2.28088,2.28063,2.28077,48900000.0
2005-12-19 18:44:00,2.28091,2.28091,2.2806,2.28062,131099999.0
2005-12-19 18:45:00,2.2806,2.2806,2.28021,2.28021,60100000.0
2005-12-19 18:46:00,2.28008,2.28008,2.27961,2.27961,53100000.0
2005-12-19 18:47:00,2.27967,2.27969,2.27944,2.2796,40700000.0
2005-12-19 18:48:00,2.27942,2.2795,2.27932,2.27934,96700000.0
2005-12-19 18:49:00,2.27953,2.27967,2.27948,2.27967,52099999.0
2005-12-19 18:50:00,2.27953,2.27982,2.27939,2.27982,45799999.0
2005-12-19 18:51:00,2.27987,2.28007,2.2797,2.27988,161100000.0
2005-12-19 18:52:00,2.27976,2.27988,2.27934,2.27934,178500000.0
2005-12-19 18:53:00,2.27935,2.27967,2.27929,2.2793,154200000.0
2005-12-19 18:54:00,2.27932,2.28016,2.27932,2.28016,135000000.0
2005-12-19 18:55:00,2.28014,2.28038,2.28014,2.28017,161300000.0
2005-12-19 18:56:00,2.28025,2.28045,2.28025,2.2804,35800000.0
2005-12-19 18:57:00,2.28055,2.28088,2.2805,2.28057,100300000.0
2005-12-19 18:58:00,2.28062,2.28082,2.28056,2.28073,242400000.0
2005-12-19 18:59:00,2.28082,2.28095,2.28031,2.28078,210700000.0
2005-12-19 19:00:00,2.28081,2.28081,2.28043,2.28066,92300000.0
2005-12-19 19:01:00,2.28043,2.28047,2.28017,2.28017,43000000.0
2005-12-19 19:02:00,2.28005,2.28009,2.27979,2.27979,193700000.0
2005-12-19 19:03:00,2.2797,2.27974,2.27951,2.2796,88300000.0
2005-12-19 19:04:00,2.27961,2.27961,2.27934,2.2796,50900000.0
2005-12-19 19:05:00,2.27971,2.27986,2.27965,2.27986,57900000.0
2005-12-19 19:06:00,2.2798,2.27997,2.27965,2.27976,287300000.0
2005-12-19 19:07:00,2.27977,2.28034,2.27977,2.28028,131000001.0
2005-12-19 19:08:00,2.28064,2.28171,2.28034,2.28107,208400000.0
2005-12-19 19:09:00,2.28103,2.2812,2.28062,2.28062,134800000.0
2005-12-19 19:10:00,2.28056,2.28069,2.28024,2.28024,76100000.0
2005-12-19 19:11:00,2.28016,2.28034,2.28004,2.28034,68100000.0
2005-12-19 19:12:00,2.28042,2.28042,2.28019,2.28024,45900000.0
2005-12-19 19:13:00,2.28015,2.28018,2.28002,2.28013,146400000.0
2005-12-19 19:14:00,2.28014,2.28014,2.27997,2.27997,109900000.0
2005-12-19 19:15:00,2.2799,2.28004,2.27978,2.27978,108300000.0
2005-12-19 19:16:00,2.27975,2.2799,2.27969,2.27984,26800000.0
2005-12-19 19:17:00,2.27991,2.28,2.27979,2.27979,71700000.0
2005-12-19 19:18:00,2.27985,2.28,2.27977,2.27989,107700000.0
2005-12-19 19:19:00,2.27988,2.2799,2.27932,2.27932,77500000.0
2005-12-19 19:20:00,2.27925,2.27931,2.27874,2.27897,168000000.0
2005-12-19 19:21:00,2.27885,2.27902,2.27877,2.27895,143999999.0
2005-12-19 19:22:00,2.279,2.27927,2.27892,2.27911,47400000.0
2005-12-19 19:23:00,2.27894,2.27914,2.27876,2.27894,138800000.0
2005-12-19 19:24:00,2.27906,2.27915,2.27881,2.27915,68700000.0
2005-12-19 19:25:00,2.27914,2.27922,2.27904,2.27904,64700000.0
2005-12-19 19:26:00,2.27899,2.27913,2.27887,2.27903,145700000.0
2005-12-19 19:27:00,2.27895,2.27895,2.27855,2.27855,112400000.0
2005-12-19 19:28:00,2.27852,2.27866,2.27852,2.27866,57300000.0
2005-12-19 19:29:00,2.27859,2.27859,2.27838,2.27851,122700000.0
2005-12-19 19:30:00,2.2785,2.27858,2.27826,2.27854,184800000.0
2005-12-19 19:31:00,2.27845,2.27853,2.27842,2.27853,103300000.0
2005-12-19 19:32:00,2.27849,2.2786,2.27834,2.27848,139400000.0
2005-12-19 19:33:00,2.27847,2.27861,2.27839,2.27845,60300000.0
2005-12-19 19:34:00,2.27851,2.27855,2.27818,2.27818,127600000.0
2005-12-19 19:35:00,2.27809,2.2782,2.2778,2.27789,103400000.0
2005-12-19 19:36:00,2.27776,2.27776,2.27744,2.2775,129600000.0
2005-12-19 19:37:00,2.27759,2.27759,2.27712,2.27743,47900000.0
2005-12-19 19:38:00,2.27745,2.27765,2.27731,2.27734,19600000.0
2005-12-19 19:39:00,2.27732,2.27743,2.27714,2.27743,51500000.0
2005-12-19 19:40:00,2.27741,2.27741,2.27711,2.27717,90800000.0
2005-12-19 19:41:00,2.27707,2.27707,2.27651,2.27662,86300000.0
2005-12-19 19:42:00,2.2767,2.27679,2.27652,2.27662,76900000.0
2005-12-19 19:43:00,2.27675,2.2769,2.27648,2.27667,25800000.0
2005-12-19 19:44:00,2.27652,2.27667,2.27625,2.27625,91900000.0
2005-12-19 19:45:00,2.27624,2.27635,2.27611,2.27635,52100000.0
2005-12-19 19:46:00,2.27649,2.27649,2.27609,2.27613,87600000.0
2005-12-19 19:47:00,2.27616,2.2762,2.27602,2.2762,28200000.0
2005-12-19 19:48:00,2.27618,2.27654,2.27618,2.27646,83200000.0
2005-12-19 19:49:00,2.27668,2.27721,2.27668,2.27687,102100000.0
2005-12-19 19:50:00,2.27697,2.27737,2.27697,2.27737,40800000.0
2005-12-19 19:51:00,2.2774,2.27793,2.2774,2.27793,109100000.0
2005-12-19 19:52:00,2.27797,2.27817,2.27791,2.27811,79600000.0
2005-12-19 19:53:00,2.27831,2.27879,2.27831,2.27842,58000000.0
2005-12-19 19:54:00,2.27843,2.27843,2.27799,2.27799,57300000.0
2005-12-19 19:55:00,2.27813,2.27851,2.27813,2.27834,16600000.0
2005-12-19 19:56:00,2.27841,2.27841,2.2783,2.2784,88200000.0
2005-12-19 19:57:00,2.27845,2.27845,2.27828,2.27845,98800000.0
2005-12-19 19:58:00,2.27845,2.27868,2.27841,2.27862,96000000.0
2005-12-19 19:59:00,2.27863,2.27876,2.27833,2.27858,97200000.0
2005-12-19 20:00:00,2.27851,2.27851,2.27805,2.27821,57300000.0
2005-12-19 20:01:00,2.27817,2.27842,2.278,2.27826,68800000.0
2005-12-19 20:02:00,2.27816,2.27842,2.27816,2.27825,40800000.0
2005-12-19 20:03:00,2.27832,2.27839,2.27821,2.27821,20500000.0
2005-12-19 20:04:00,2.27822,2.27847,2.27822,2.27845,38300000.0
2005-12-19 20:05:00,2.27856,2.27928,2.27856,2.27923,34300000.0
2005-12-19 20:06:00,2.27939,2.27952,2.2791,2.27927,51500000.0
2005-12-19 20:07:00,2.27909,2.27909,2.27775,2.27775,45000000.0
2005-12-19 20:08:00,2.27759,2.27769,2.27705,2.27707,99200000.0
2005-12-19 20:09:00,2.27729,2.2774,2.27692,2.27692,40300000.0
2005-12-19 20:10:00,2.27714,2.27739,2.27714,2.27739,30600000.0
2005-12-19 20:11:00,2.2773,2.27743,2.27704,2.27732,49800000.0
2005-12-19 20:12:00,2.27732,2.27786,2.27723,2.2778,182000001.0
2005-12-19 20:13:00,2.27775,2.27791,2.27757,2.27757,169600000.0
2005-12-19 20:14:00,2.27752,2.27762,2.2774,2.27744,80000000.0
2005-12-19 20:15:00,2.27753,2.27778,2.27751,2.27763,212400000.0
2005-12-19 20:16:00,2.27758,2.27758,2.27723,2.27753,121400000.0
2005-12-19 20:17:00,2.27742,2.27742,2.27703,2.27703,44400000.0
2005-12-19 20:18:00,2.27707,2.27715,2.277,2.27713,59200000.0
2005-12-19 20:19:00,2.27716,2.27742,2.27701,2.27732,158500000.0
2005-12-19 20:20:00,2.27741,2.27766,2.27729,2.27733,270700000.0
2005-12-19 20:21:00,2.27723,2.27733,2.27719,2.27719,80500000.0
2005-12-19 20:22:00,2.27703,2.27703,2.2768,2.27688,117600000.0
2005-12-19 20:23:00,2.27685,2.27685,2.27644,2.27647,179500000.0
2005-12-19 20:24:00,2.2764,2.27653,2.27627,2.27653,29300000.0
2005-12-19 20:25:00,2.27658,2.27701,2.27658,2.27696,159900000.0
2005-12-19 20:26:00,2.27713,2.27733,2.27694,2.27731,155900000.0
2005-12-19 20:27:00,2.2773,2.27734,2.27715,2.27719,104800000.0
2005-12-19 20:28:00,2.27707,2.27723,2.27689,2.27704,228900000.0
2005-12-19 20:29:00,2.2772,2.27802,2.2772,2.27791,185000001.0
2005-12-19 20:30:00,2.2779,2.27797,2.27757,2.2777,383600000.0
2005-12-19 20:31:00,2.27751,2.27762,2.27733,2.27733,219500000.0
2005-12-19 20:32:00,2.27733,2.27733,2.27692,2.27717,397900000.0
2005-12-19 20:33:00,2.2771,2.27723,2.27705,2.2771,110100000.0
2005-12-19 20:34:00,2.27706,2.27721,2.27699,2.27707,66900000.0
2005-12-19 20:35:00,2.27717,2.27726,2.27699,2.2771,60600000.0
2005-12-19 20:36:00,2.27712,2.27717,2.27706,2.27706,71200000.0
2005-12-19 20:37:00,2.27698,2.27723,2.27698,2.27723,111100000.0
2005-12-19 20:38:00,2.27729,2.2776,2.27723,2.27746,121700000.0
2005-12-19 20:39:00,2.27744,2.27744,2.27725,2.27741,110900000.0
2005-12-19 20:40:00,2.27743,2.27743,2.27702,2.27726,166700000.0
2005-12-19 20:41:00,2.27734,2.27735,2.27695,2.27695,111700000.0
2005-12-19 20:42:00,2.27688,2.27706,2.2767,2.27686,69800000.0
2005-12-19 20:43:00,2.27673,2.27674,2.27645,2.27651,92600000.0
2005-12-19 20:44:00,2.2765,2.27679,2.2765,2.27664,167900000.0
2005-12-19 20:45:00,2.27662,2.27664,2.27651,2.27653,63100000.0
2005-12-19 20:46:00,2.27651,2.27676,2.27651,2.27669,46899999.0
2005-12-19 20:47:00,2.27672,2.27678,2.27658,2.27662,146200000.0
2005-12-19 20:48:00,2.27662,2.27682,2.27652,2.27677,200800000.0
2005-12-19 20:49:00,2.27686,2.27691,2.27671,2.27689,96800000.0
2005-12-19 20:50:00,2.27695,2.27734,2.27689,2.27728,189300000.0
2005-12-19 20:51:00,2.27738,2.27755,2.27737,2.27741,98600000.0
2005-12-19 20:52:00,2.27748,2.27784,2.27748,2.27764,170200000.0
2005-12-19 20:53:00,2.27772,2.27798,2.27768,2.27785,210500000.0
2005-12-19 20:54:00,2.27795,2.27806,2.27773,2.27801,147100001.0
2005-12-19 20:55:00,2.27803,2.27812,2.27803,2.27803,47700000.0
2005-12-19 20:56:00,2.27795,2.27803,2.27775,2.27776,275800001.0
2005-12-19 20:57:00,2.27782,2.27806,2.27778,2.278,333600001.0
2005-12-19 20:58:00,2.27795,2.27795,2.2777,2.27775,229400000.0
2005-12-19 20:59:00,2.27774,2.27777,2.27745,2.27766,236800000.0
2005-12-19 21:00:00,2.27762,2.27762,2.27721,2.27721,230600000.0
2005-12-19 21:01:00,2.27722,2.27759,2.27708,2.27708,306099998.0
2005-12-19 21:02:00,2.27708,2.27712,2.2768,2.2768,104700000.0
2005-12-19 21:03:00,2.27675,2.27678,2.27654,2.27662,97800000.0
2005-12-19 21:04:00,2.27662,2.27662,2.27638,2.27638,49200000.0
2005-12-19 21:05:00,2.27636,2.27658,2.27636,2.27643,70300000.0
2005-12-19 21:06:00,2.27647,2.27657,2.27645,2.27647,61900000.0
2005-12-19 21:07:00,2.27642,2.27669,2.27632,2.2766,32800000.0
2005-12-19 21:08:00,2.27658,2.27658,2.27639,2.2765,21500000.0
2005-12-19 21:09:00,2.27654,2.27672,2.27654,2.2767,42100000.0
2005-12-19 21:10:00,2.27669,2.27669,2.27649,2.27657,82300000.0
2005-12-19 21:11:00,2.27661,2.27676,2.27659,2.27663,133700000.0
2005-12-19 21:12:00,2.27649,2.27667,2.27649,2.27667,31500000.0
2005-12-19 21:13:00,2.27665,2.27687,2.27648,2.27648,134700000.0
2005-12-19 21:14:00,2.27665,2.27675,2.27647,2.27675,109700000.0
2005-12-19 21:15:00,2.27669,2.27669,2.27632,2.27654,181100000.0
2005-12-19 21:16:00,2.27657,2.27667,2.27639,2.27648,147400000.0
2005-12-19 21:17:00,2.27642,2.27651,2.27593,2.27606,123300000.0
2005-12-19 21:18:00,2.27581,2.27587,2.27569,2.27585,129899999.0
2005-12-19 21:19:00,2.27588,2.27595,2.27577,2.27582,109499999.0
2005-12-19 21:20:00,2.27583,2.27604,2.27565,2.27573,205500000.0
2005-12-19 21:21:00,2.27579,2.27605,2.27568,2.27573,269700000.0
2005-12-19 21:22:00,2.27578,2.27587,2.27557,2.27562,142800000.0
2005-12-19 21:23:00,2.27573,2.27573,2.27549,2.27565,94100000.0
2005-12-19 21:24:00,2.27567,2.27568,2.27556,2.27559,68700000.0
2005-12-19 21:25:00,2.2755,2.27563,2.2755,2.27563,52100000.0
2005-12-19 21:26:00,2.2756,2.2756,2.27538,2.27548,23900000.0
2005-12-19 21:27:00,2.27549,2.27549,2.27526,2.27526,52700000.0
2005-12-19 21:28:00,2.2753,2.27537,2.27523,2.27523,103900001.0
2005-12-19 21:29:00,2.27519,2.27528,2.27497,2.27514,44700000.0
2005-12-19 21:30:00,2.27517,2.27517,2.27496,2.27511,25700000.0
2005-12-19 21:31:00,2.27512,2.27517,2.27499,2.27511,29800000.0
2005-12-19 21:32:00,2.27519,2.27519,2.27498,2.27513,162400000.0
2005-12-19 21:33:00,2.27513,2.27515,2.27464,2.27482,64700000.0
2005-12-19 21:34:00,2.27498,2.27529,2.27498,2.27517,131400000.0
2005-12-19 21:35:00,2.27535,2.27595,2.27535,2.27595,36900000.0
2005-12-19 21:36:00,2.2761,2.27616,2.27595,2.27595,37800000.0
2005-12-19 21:37:00,2.27583,2.27592,2.27574,2.2759,49900000.0
2005-12-19 21:38:00,2.27578,2.27578,2.27512,2.27543,69000000.0
2005-12-19 21:39:00,2.27542,2.27568,2.27542,2.27567,45800000.0
2005-12-19 21:40:00,2.27585,2.27608,2.27562,2.27608,41700000.0
2005-12-19 21:41:00,2.27615,2.27652,2.27615,2.27647,36700000.0
2005-12-19 21:42:00,2.27645,2.27662,2.27633,2.27656,96000000.0
2005-12-19 21:43:00,2.27657,2.27659,2.27639,2.2764,93900001.0
2005-12-19 21:44:00,2.27652,2.27668,2.27642,2.27647,94500000.0
2005-12-19 21:45:00,2.2765,2.27674,2.2765,2.2767,99900000.0
2005-12-19 21:46:00,2.27691,2.2772,2.27686,2.2771,75000000.0
2005-12-19 21:47:00,2.27708,2.27736,2.27691,2.27698,133399999.0
2005-12-19 21:48:00,2.27692,2.27721,2.27692,2.27698,41900000.0
2005-12-19 21:49:00,2.27695,2.27709,2.27683,2.27683,85200000.0
2005-12-19 21:50:00,2.277,2.27711,2.277,2.27705,39300000.0
2005-12-19 21:51:00,2.2771,2.27725,2.27703,2.27707,32600000.0
2005-12-19 21:52:00,2.277,2.27719,2.27692,2.27692,115100000.0
2005-12-19 21:53:00,2.27697,2.27707,2.27692,2.27692,71000001.0
2005-12-19 21:54:00,2.27693,2.27712,2.27693,2.27706,43600000.0
2005-12-19 21:55:00,2.27708,2.27722,2.27705,2.27721,77300000.0
2005-12-19 21:56:00,2.27738,2.27765,2.27722,2.27765,63800001.0
2005-12-19 21:57:00,2.27775,2.27783,2.27762,2.27764,39100000.0
2005-12-19 21:58:00,2.27771,2.27785,2.27754,2.27767,42700000.0
2005-12-19 21:59:00,2.27758,2.27765,2.27726,2.27728,177000001.0
2005-12-19 22:00:00,2.27712,2.27748,2.27712,2.27723,69200000.0
2005-12-19 22:01:00,2.27707,2.27732,2.27693,2.27732,30100000.0
2005-12-19 22:02:00,2.27726,2.27755,2.2772,2.27727,103000000.0
2005-12-19 22:03:00,2.2773,2.2775,2.27727,2.27743,40200000.0
2005-12-19 22:04:00,2.27733,2.27738,2.27703,2.27724,83500000.0
2005-12-19 22:05:00,2.27725,2.27748,2.27724,2.27744,84000000.0
2005-12-19 22:06:00,2.27743,2.27743,2.27725,2.27725,20300000.0
2005-12-19 22:07:00,2.27716,2.27719,2.27706,2.27706,40900000.0
2005-12-19 22:08:00,2.27692,2.27692,2.27679,2.2769,22400000.0
2005-12-19 22:09:00,2.27695,2.27709,2.27691,2.27695,39600000.0
2005-12-19 22:10:00,2.27704,2.27708,2.27697,2.27705,25400000.0
2005-12-19 22:11:00,2.27715,2.27721,2.27705,2.27705,47399999.0
2005-12-19 22:12:00,2.27696,2.27696,2.27676,2.27684,76400000.0
2005-12-19 22:13:00,2.27679,2.27694,2.27677,2.27691,54300000.0
2005-12-19 22:14:00,2.27712,2.27763,2.27712,2.27763,10400000.0
2005-12-19 22:15:00,2.27757,2.2779,2.27748,2.27772,154500000.0
2005-12-19 22:16:00,2.27765,2.27771,2.27747,2.27752,130700000.0
2005-12-19 22:17:00,2.27769,2.27769,2.27743,2.27743,45100001.0
2005-12-19 22:18:00,2.27746,2.27759,2.27746,2.27755,16800000.0
2005-12-19 22:19:00,2.27748,2.2775,2.27735,2.27741,40100000.0
2005-12-19 22:20:00,2.27742,2.2775,2.27728,2.27728,30400000.0
2005-12-19 22:21:00,2.27728,2.27728,2.27716,2.27718,40500000.0
2005-12-19 22:22:00,2.27715,2.27735,2.27713,2.27724,104100000.0
2005-12-19 22:23:00,2.27725,2.27764,2.27719,2.27746,77600000.0
2005-12-19 22:24:00,2.27745,2.2775,2.27745,2.27745,16300000.0
2005-12-19 22:25:00,2.27755,2.27757,2.27742,2.27745,62800000.0
2005-12-19 22:26:00,2.27747,2.27747,2.27743,2.27743,15500000.0
2005-12-19 22:27:00,2.27749,2.27765,2.27749,2.27755,18300000.0
2005-12-19 22:28:00,2.27762,2.27771,2.27751,2.27763,25100000.0
2005-12-19 22:29:00,2.27757,2.27763,2.27752,2.27755,170300001.0
2005-12-19 22:30:00,2.27752,2.27775,2.27752,2.27763,112300000.0
2005-12-19 22:31:00,2.27765,2.27765,2.27753,2.27755,20600000.0
2005-12-19 22:32:00,2.2776,2.2776,2.27752,2.27752,29100000.0
2005-12-19 22:33:00,2.27755,2.27763,2.27752,2.27755,50800000.0
2005-12-19 22:34:00,2.27742,2.27742,2.2771,2.2771,65800000.0
2005-12-19 22:35:00,2.27703,2.27703,2.27683,2.27685,43700000.0
2005-12-19 22:36:00,2.27695,2.277,2.27678,2.27689,29100000.0
2005-12-19 22:37:00,2.27694,2.27707,2.27682,2.27707,41200000.0
2005-12-19 22:38:00,2.27718,2.27725,2.27708,2.27712,37100000.0
2005-12-19 22:39:00,2.277,2.27708,2.277,2.277,7100000.0
2005-12-19 22:40:00,2.27694,2.27726,2.27693,2.27715,22800000.0
2005-12-19 22:41:00,2.27701,2.27704,2.27692,2.27692,37700000.0
2005-12-19 22:42:00,2.27694,2.27718,2.27694,2.27709,61700000.0
2005-12-19 22:43:00,2.27711,2.27722,2.27689,2.27689,111900000.0
2005-12-19 22:44:00,2.27686,2.27702,2.27685,2.27691,64500000.0
2005-12-19 22:45:00,2.27684,2.27686,2.27672,2.27672,41700000.0
2005-12-19 22:46:00,2.27674,2.27679,2.27663,2.27663,84700000.0
2005-12-19 22:47:00,2.27678,2.27706,2.27678,2.27694,39400000.0
2005-12-19 22:48:00,2.27694,2.27723,2.27694,2.27704,83600001.0
2005-12-19 22:49:00,2.27707,2.27715,2.27691,2.27708,83200000.0
2005-12-19 22:50:00,2.27707,2.27708,2.27707,2.27708,4600000.0
2005-12-19 22:51:00,2.27711,2.27721,2.27693,2.27698,82300000.0
2005-12-19 22:52:00,2.27691,2.27716,2.27691,2.277,38800000.0
2005-12-19 22:53:00,2.27702,2.2771,2.27701,2.2771,24099999.0
2005-12-19 22:54:00,2.27711,2.27714,2.27706,2.27709,31200000.0
2005-12-19 22:55:00,2.27703,2.27718,2.27703,2.27707,46200000.0
2005-12-19 22:56:00,2.2771,2.2771,2.27705,2.27705,15400000.0
2005-12-19 22:57:00,2.27709,2.27722,2.27694,2.27715,24600000.0
2005-12-19 22:58:00,2.27684,2.277,2.27684,2.2769,37700000.0
2005-12-19 22:59:00,2.27683,2.27695,2.27682,2.27695,31000000.0
2005-12-19 23:00:00,2.27699,2.27708,2.27699,2.27708,5200000.0
2005-12-19 23:01:00,2.27723,2.27726,2.27711,2.27726,26400000.0
2005-12-19 23:02:00,2.27729,2.27729,2.27695,2.2771,19800000.0
2005-12-19 23:03:00,2.27707,2.27716,2.27693,2.27716,43000000.0
2005-12-19 23:04:00,2.27725,2.27732,2.27714,2.27718,38600000.0
2005-12-19 23:05:00,2.27702,2.27704,2.27683,2.27691,15800000.0
2005-12-19 23:06:00,2.27696,2.27715,2.27675,2.27715,17400000.0
2005-12-19 23:07:00,2.27717,2.27739,2.27708,2.27739,18400000.0
2005-12-19 23:08:00,2.27764,2.27764,2.27722,2.27722,14300000.0
2005-12-19 23:09:00,2.27737,2.27752,2.2773,2.2773,22200000.0
2005-12-19 23:10:00,2.27728,2.27754,2.27728,2.27747,19300000.0
2005-12-19 23:11:00,2.27748,2.27756,2.27737,2.27747,42600000.0
2005-12-19 23:12:00,2.27732,2.2775,2.27726,2.2775,40100000.0
2005-12-19 23:13:00,2.27753,2.27753,2.27741,2.27746,41300000.0
2005-12-19 23:14:00,2.27739,2.27744,2.27706,2.27733,46600000.0
2005-12-19 23:15:00,2.27738,2.27757,2.27727,2.27757,16900000.0
2005-12-19 23:16:00,2.2778,2.2778,2.27714,2.27748,29100000.0
2005-12-19 23:17:00,2.27757,2.27763,2.27752,2.27763,26500000.0
2005-12-19 23:18:00,2.27769,2.27769,2.27703,2.27711,22900000.0
2005-12-19 23:19:00,2.27707,2.27707,2.27668,2.27696,32900000.0
2005-12-19 23:20:00,2.27699,2.27699,2.27665,2.27665,24700000.0
2005-12-19 23:21:00,2.27653,2.2766,2.27638,2.27638,14100000.0
2005-12-19 23:22:00,2.27658,2.27683,2.27658,2.27683,37900000.0
2005-12-19 23:23:00,2.27691,2.27694,2.2768,2.2768,25500000.0
2005-12-19 23:24:00,2.2767,2.27679,2.27663,2.27667,23000000.0
2005-12-19 23:25:00,2.2767,2.27679,2.27661,2.27678,42800000.0
2005-12-19 23:26:00,2.27693,2.27693,2.27672,2.27672,21200000.0
2005-12-19 23:27:00,2.27678,2.27686,2.27669,2.27675,28800000.0
2005-12-19 23:28:00,2.27672,2.27701,2.27656,2.27701,21700000.0
2005-12-19 23:29:00,2.27713,2.27727,2.2771,2.27711,23200000.0
2005-12-19 23:30:00,2.27718,2.27738,2.27718,2.27724,21300000.0
2005-12-19 23:31:00,2.27701,2.27725,2.27698,2.27725,16400000.0
2005-12-19 23:32:00,2.27743,2.27756,2.27724,2.27756,17600000.0
2005-12-19 23:33:00,2.2775,2.2775,2.27727,2.27743,57200000.0
2005-12-19 23:34:00,2.27752,2.27762,2.27743,2.27752,33200000.0
2005-12-19 23:35:00,2.27743,2.27745,2.27722,2.27729,49800000.0
2005-12-19 23:36:00,2.27742,2.27755,2.27742,2.27755,11600000.0
2005-12-19 23:37:00,2.27751,2.27771,2.27739,2.27758,42200000.0
2005-12-19 23:38:00,2.27753,2.27779,2.27746,2.27779,42900000.0
2005-12-19 23:39:00,2.27768,2.2782,2.27755,2.27809,43200000.0
2005-12-19 23:40:00,2.27802,2.27824,2.27793,2.27824,23800000.0
2005-12-19 23:41:00,2.27827,2.27848,2.27814,2.27841,23400000.0
2005-12-19 23:42:00,2.27842,2.27851,2.27819,2.27851,19700000.0
2005-12-19 23:43:00,2.2785,2.2785,2.27815,2.27815,26000000.0
2005-12-19 23:44:00,2.27826,2.27847,2.27774,2.27774,26400000.0
2005-12-19 23:45:00,2.27775,2.2778,2.27764,2.27776,17900000.0
2005-12-19 23:46:00,2.27788,2.27798,2.27778,2.27798,51300000.0
2005-12-19 23:47:00,2.27774,2.27774,2.27753,2.27767,12900000.0
2005-12-19 23:48:00,2.27763,2.27772,2.27753,2.2776,24800000.0
2005-12-19 23:49:00,2.27737,2.27757,2.27724,2.27724,38200000.0
2005-12-19 23:50:00,2.27725,2.27725,2.27704,2.27711,17500000.0
2005-12-19 23:51:00,2.27727,2.27727,2.27693,2.27698,42100000.0
2005-12-19 23:52:00,2.27692,2.27714,2.27684,2.27707,28600000.0
2005-12-19 23:53:00,2.27703,2.27715,2.2769,2.2769,22200000.0
2005-12-19 23:54:00,2.27692,2.27702,2.27684,2.27695,25600000.0
2005-12-19 23:55:00,2.27692,2.27712,2.27692,2.27693,21000000.0
2005-12-19 23:56:00,2.27702,2.27708,2.27686,2.27686,33200000.0
2005-12-19 23:57:00,2.27702,2.27729,2.27702,2.27726,26600000.0
2005-12-19 23:58:00,2.27736,2.27747,2.27726,2.27747,17500000.0
2005-12-19 23:59:00,2.27747,2.2776,2.27743,2.2776,40500000.0
2005-12-20 00:00:00,2.27745,2.27757,2.27745,2.2775,27600000.0
2005-12-20 00:01:00,2.27786,2.27788,2.27759,2.27766,33700000.0
2005-12-20 00:02:00,2.27817,2.27819,2.27739,2.27793,48300000.0
2005-12-20 00:03:00,2.27738,2.27801,2.27723,2.27748,29400000.0
2005-12-20 00:04:00,2.27749,2.27823,2.27749,2.27813,36300000.0
2005-12-20 00:05:00,2.27802,2.2781,2.27762,2.2781,53800000.0
2005-12-20 00:06:00,2.278,2.27808,2.2776,2.27799,34300000.0
2005-12-20 00:07:00,2.27832,2.27835,2.27765,2.27799,31800000.0
2005-12-20 00:08:00,2.27796,2.27814,2.27757,2.27757,30400000.0
2005-12-20 00:09:00,2.27785,2.27827,2.27785,2.27825,23400000.0
2005-12-20 00:10:00,2.27793,2.27817,2.2778,2.27814,53800000.0
2005-12-20 00:11:00,2.27784,2.27831,2.27758,2.27795,48900000.0
2005-12-20 00:12:00,2.27813,2.27834,2.27773,2.27789,25100000.0
2005-12-20 00:13:00,2.27819,2.2784,2.27772,2.27799,41400000.0
2005-12-20 00:14:00,2.27816,2.27835,2.27754,2.27783,54200000.0
2005-12-20 00:15:00,2.27785,2.27853,2.27783,2.27813,54500000.0
2005-12-20 00:16:00,2.27826,2.27848,2.27788,2.27815,30000000.0
2005-12-20 00:17:00,2.27791,2.27808,2.27748,2.27781,35000000.0
2005-12-20 00:18:00,2.27788,2.27795,2.27735,2.27741,33300000.0
2005-12-20 00:19:00,2.27757,2.27758,2.27702,2.27718,64200000.0
2005-12-20 00:20:00,2.2771,2.27772,2.27702,2.27772,42900000.0
2005-12-20 00:21:00,2.27789,2.27804,2.27758,2.2778,28600000.0
2005-12-20 00:22:00,2.27783,2.27811,2.27763,2.2779,35900000.0
2005-12-20 00:23:00,2.2777,2.27808,2.27749,2.27768,53200000.0
2005-12-20 00:24:00,2.27774,2.27849,2.27774,2.27818,36600000.0
2005-12-20 00:25:00,2.27879,2.27879,2.27799,2.27826,48300000.0
2005-12-20 00:26:00,2.27817,2.27834,2.27786,2.27825,41200000.0
2005-12-20 00:27:00,2.27809,2.27835,2.27765,2.27779,36800000.0
2005-12-20 00:28:00,2.2775,2.27819,2.2775,2.27806,31300000.0
2005-12-20 00:29:00,2.27791,2.27821,2.27758,2.27787,43700000.0
2005-12-20 00:30:00,2.27769,2.27812,2.27759,2.27769,25100000.0
2005-12-20 00:31:00,2.27767,2.27783,2.27715,2.27736,18600000.0
2005-12-20 00:32:00,2.27767,2.27807,2.27738,2.27796,32500000.0
2005-12-20 00:33:00,2.27779,2.27779,2.27747,2.27773,27300000.0
2005-12-20 00:34:00,2.27744,2.27781,2.27728,2.27751,28600000.0
2005-12-20 00:35:00,2.2773,2.27786,2.27715,2.27773,50400000.0
2005-12-20 00:36:00,2.27777,2.27784,2.27738,2.2775,44200000.0
2005-12-20 00:37:00,2.27822,2.27822,2.27755,2.27777,48600000.0
2005-12-20 00:38:00,2.27776,2.27788,2.27753,2.27771,38100000.0
2005-12-20 00:39:00,2.27781,2.27792,2.27763,2.27783,16200000.0
2005-12-20 00:40:00,2.27759,2.2779,2.27729,2.27734,32500000.0
2005-12-20 00:41:00,2.27782,2.27798,2.27709,2.27727,35100000.0
2005-12-20 00:42:00,2.27782,2.27782,2.27701,2.27701,18100000.0
2005-12-20 00:43:00,2.27745,2.27747,2.277,2.27724,30400000.0
2005-12-20 00:44:00,2.27722,2.27758,2.27699,2.27704,24600000.0
2005-12-20 00:45:00,2.2771,2.27751,2.27699,2.27731,21600000.0
2005-12-20 00:46:00,2.27727,2.27792,2.27715,2.27746,50900000.0
2005-12-20 00:47:00,2.27721,2.2776,2.27721,2.27759,32000000.0
2005-12-20 00:48:00,2.27745,2.27783,2.27725,2.2775,42000000.0
2005-12-20 00:49:00,2.27755,2.27774,2.27738,2.27738,31100000.0
2005-12-20 00:50:00,2.2776,2.27826,2.2774,2.27766,40200000.0
2005-12-20 00:51:00,2.2781,2.27814,2.27754,2.27806,55500000.0
2005-12-20 00:52:00,2.27832,2.27852,2.27791,2.27834,36700000.0
2005-12-20 00:53:00,2.27808,2.27844,2.27787,2.27838,49600000.0
2005-12-20 00:54:00,2.27852,2.27855,2.27764,2.27798,29800000.0
2005-12-20 00:55:00,2.27809,2.27842,2.27805,2.27824,35600000.0
2005-12-20 00:56:00,2.27827,2.27848,2.27804,2.27809,47700000.0
2005-12-20 00:57:00,2.27799,2.27839,2.27772,2.27832,36000000.0
2005-12-20 00:58:00,2.27785,2.27838,2.27777,2.27838,42800000.0
2005-12-20 00:59:00,2.27801,2.27864,2.2778,2.27864,37000000.0
2005-12-20 01:00:00,2.2784,2.27858,2.27794,2.2782,55700000.0
2005-12-20 01:01:00,2.27835,2.27858,2.27785,2.2783,46200000.0
2005-12-20 01:02:00,2.27842,2.27864,2.2779,2.27809,28900000.0
2005-12-20 01:03:00,2.27813,2.27882,2.27796,2.27852,38100000.0
2005-12-20 01:04:00,2.2776,2.27839,2.2776,2.27839,32000000.0
2005-12-20 01:05:00,2.27873,2.27874,2.27861,2.2787,17600000.0
2005-12-20 01:06:00,2.27867,2.27873,2.27856,2.27872,39700000.0
2005-12-20 01:07:00,2.27853,2.27875,2.27843,2.27875,23900000.0
2005-12-20 01:08:00,2.27864,2.27864,2.27833,2.27833,27000000.0
2005-12-20 01:09:00,2.27833,2.27868,2.27833,2.27837,27500000.0
2005-12-20 01:10:00,2.27854,2.27867,2.27843,2.27867,48200000.0
2005-12-20 01:11:00,2.27872,2.27881,2.27833,2.27833,56200000.0
2005-12-20 01:12:00,2.27827,2.27828,2.278,2.278,38300000.0
2005-12-20 01:13:00,2.27774,2.27803,2.27759,2.27796,39600000.0
2005-12-20 01:14:00,2.27793,2.27796,2.27775,2.27784,31900000.0
2005-12-20 01:15:00,2.27791,2.27832,2.27791,2.27832,12000000.0
2005-12-20 01:16:00,2.27844,2.27844,2.2781,2.2781,18700000.0
2005-12-20 01:17:00,2.27814,2.27831,2.27807,2.27818,37000000.0
2005-12-20 01:18:00,2.27808,2.27827,2.27798,2.27798,24700000.0
2005-12-20 01:19:00,2.27799,2.27808,2.27791,2.278,35600000.0
2005-12-20 01:20:00,2.27797,2.27817,2.27797,2.27815,42300000.0
2005-12-20 01:21:00,2.27824,2.27838,2.27824,2.27835,19600000.0
2005-12-20 01:22:00,2.27829,2.27848,2.27824,2.27831,15800000.0
2005-12-20 01:23:00,2.27817,2.27821,2.278,2.27804,18600000.0
2005-12-20 01:24:00,2.27805,2.27805,2.278,2.278,6400000.0
2005-12-20 01:25:00,2.278,2.27813,2.27796,2.27799,44000000.0
2005-12-20 01:26:00,2.27802,2.27814,2.2779,2.2779,27200000.0
2005-12-20 01:27:00,2.27801,2.27821,2.27788,2.27797,44200000.0
2005-12-20 01:28:00,2.27799,2.27825,2.27799,2.27802,24200000.0
2005-12-20 01:29:00,2.27804,2.27812,2.27778,2.27787,61200000.0
2005-12-20 01:30:00,2.27783,2.27803,2.27783,2.27797,31700000.0
2005-12-20 01:31:00,2.27788,2.27788,2.27772,2.27784,18900000.0
2005-12-20 01:32:00,2.27767,2.27784,2.27757,2.27774,47900000.0
2005-12-20 01:33:00,2.27773,2.27784,2.27769,2.27784,55900000.0
2005-12-20 01:34:00,2.27782,2.27819,2.27779,2.2779,47100000.0
2005-12-20 01:35:00,2.27796,2.27805,2.27789,2.27789,24400000.0
2005-12-20 01:36:00,2.27785,2.27828,2.27785,2.27823,43799999.0
2005-12-20 01:37:00,2.27805,2.27828,2.27802,2.27802,15300000.0
2005-12-20 01:38:00,2.27804,2.27804,2.27782,2.27788,16800000.0
2005-12-20 01:39:00,2.27783,2.27808,2.27783,2.27783,34400000.0
2005-12-20 01:40:00,2.27791,2.27797,2.2777,2.27797,44800000.0
2005-12-20 01:41:00,2.27802,2.27819,2.27785,2.2779,69300000.0
2005-12-20 01:42:00,2.2777,2.27826,2.2777,2.27818,36100000.0
2005-12-20 01:43:00,2.27794,2.27794,2.27697,2.27697,40400000.0
2005-12-20 01:44:00,2.27739,2.27773,2.27731,2.27758,39700000.0
2005-12-20 01:45:00,2.27758,2.27758,2.27684,2.27698,19000000.0
2005-12-20 01:46:00,2.2769,2.27726,2.27685,2.27726,34100000.0
2005-12-20 01:47:00,2.27726,2.27726,2.2772,2.27724,12200000.0
2005-12-20 01:48:00,2.27718,2.27718,2.27692,2.27699,44100000.0
2005-12-20 01:49:00,2.277,2.277,2.27693,2.277,34600000.0
2005-12-20 01:50:00,2.27694,2.27708,2.27681,2.27701,44600000.0
2005-12-20 01:51:00,2.27709,2.27709,2.27682,2.27684,22000000.0
2005-12-20 01:52:00,2.27675,2.2768,2.27659,2.27669,43700000.0
2005-12-20 01:53:00,2.27662,2.2768,2.27662,2.27672,43700000.0
2005-12-20 01:54:00,2.27675,2.27709,2.27675,2.27707,27800000.0
2005-12-20 01:55:00,2.27719,2.27732,2.27682,2.27682,18100000.0
2005-12-20 01:56:00,2.27674,2.27696,2.27667,2.27667,33200000.0
2005-12-20 01:57:00,2.27697,2.27704,2.27671,2.27685,44900000.0
2005-12-20 01:58:00,2.27709,2.27732,2.27709,2.27714,17800000.0
2005-12-20 01:59:00,2.27701,2.27717,2.2769,2.27716,46200000.0
2005-12-20 02:00:00,2.27723,2.27816,2.27723,2.2781,51500000.0
2005-12-20 02:01:00,2.27781,2.27833,2.27781,2.27803,31300000.0
2005-12-20 02:02:00,2.27787,2.27796,2.27769,2.27796,25000000.0
2005-12-20 02:03:00,2.27805,2.27812,2.27769,2.27782,20600000.0
2005-12-20 02:04:00,2.278,2.27824,2.27773,2.27793,30500000.0
2005-12-20 02:05:00,2.27789,2.27791,2.27742,2.27774,52100000.0
2005-12-20 02:06:00,2.27752,2.27755,2.27731,2.27742,32000000.0
2005-12-20 02:07:00,2.27745,2.27763,2.27742,2.27745,52600000.0
2005-12-20 02:08:00,2.27735,2.27773,2.27726,2.27773,34000000.0
2005-12-20 02:09:00,2.27781,2.27781,2.27758,2.27767,49800000.0
2005-12-20 02:10:00,2.27773,2.27778,2.27757,2.27778,25200000.0
2005-12-20 02:11:00,2.27774,2.27792,2.27774,2.27784,58700000.0
2005-12-20 02:12:00,2.27806,2.27826,2.27806,2.27825,21400000.0
2005-12-20 02:13:00,2.27803,2.27803,2.27786,2.27791,24200000.0
2005-12-20 02:14:00,2.27803,2.27803,2.27802,2.27802,4000000.0
2005-12-20 02:15:00,2.27833,2.27848,2.27833,2.27844,49700000.0
2005-12-20 02:16:00,2.27839,2.27868,2.27839,2.27868,21900000.0
2005-12-20 02:17:00,2.27866,2.27889,2.27859,2.27868,35600000.0
2005-12-20 02:18:00,2.27866,2.27881,2.27858,2.27877,49700000.0
2005-12-20 02:19:00,2.27868,2.27881,2.2786,2.27864,17100000.0
2005-12-20 02:20:00,2.27865,2.27877,2.27852,2.27877,37600000.0
2005-12-20 02:21:00,2.27865,2.27939,2.27865,2.27939,45300000.0
2005-12-20 02:22:00,2.27925,2.27944,2.27903,2.27916,37900000.0
2005-12-20 02:23:00,2.27898,2.27902,2.2789,2.2789,44300000.0
2005-12-20 02:24:00,2.27894,2.27894,2.27881,2.27881,8300000.0
2005-12-20 02:25:00,2.27874,2.27874,2.27869,2.27869,4000000.0
2005-12-20 02:26:00,2.27859,2.27859,2.27823,2.27837,35400000.0
2005-12-20 02:27:00,2.27843,2.2785,2.27843,2.2785,7600000.0
2005-12-20 02:28:00,2.27866,2.27881,2.27861,2.27869,30800000.0
2005-12-20 02:29:00,2.2785,2.2786,2.27819,2.27819,37300000.0
2005-12-20 02:30:00,2.27824,2.27842,2.27822,2.27837,29300000.0
2005-12-20 02:31:00,2.27835,2.2786,2.27835,2.2786,38200000.0
2005-12-20 02:32:00,2.27846,2.27851,2.27832,2.27843,32000000.0
2005-12-20 02:33:00,2.27854,2.27868,2.27841,2.27846,62200000.0
2005-12-20 02:34:00,2.2785,2.27862,2.2785,2.2785,16000000.0
2005-12-20 02:35:00,2.27847,2.27868,2.27847,2.27851,41500000.0
2005-12-20 02:36:00,2.27868,2.27868,2.27839,2.27849,31900000.0
2005-12-20 02:37:00,2.27853,2.27856,2.27834,2.27845,62400000.0
2005-12-20 02:38:00,2.27838,2.27876,2.27838,2.27856,26500000.0
2005-12-20 02:39:00,2.27842,2.27849,2.27828,2.27849,19200000.0
2005-12-20 02:40:00,2.27838,2.27852,2.27832,2.27852,39000000.0
2005-12-20 02:41:00,2.27846,2.27846,2.27813,2.27816,28800000.0
2005-12-20 02:42:00,2.27834,2.27848,2.27806,2.27844,48700000.0
2005-12-20 02:43:00,2.27839,2.27839,2.27823,2.27823,15900000.0
2005-12-20 02:44:00,2.27828,2.27828,2.27813,2.27816,23200000.0
2005-12-20 02:45:00,2.27798,2.27798,2.27773,2.2778,23200000.0
2005-12-20 02:46:00,2.27798,2.27827,2.27798,2.27827,39700000.0
2005-12-20 02:47:00,2.27832,2.27842,2.27828,2.27842,5900000.0
2005-12-20 02:48:00,2.27823,2.27823,2.27817,2.27817,9500000.0
2005-12-20 02:49:00,2.27803,2.27803,2.27783,2.278,28500000.0
2005-12-20 02:50:00,2.27793,2.27797,2.27775,2.27775,21700000.0
2005-12-20 02:51:00,2.27772,2.278,2.27767,2.27794,25900000.0
2005-12-20 02:52:00,2.27773,2.27773,2.27743,2.2776,24800000.0
2005-12-20 02:53:00,2.27767,2.27767,2.27721,2.27721,20700000.0
2005-12-20 02:54:00,2.27726,2.27729,2.27702,2.27702,27600000.0
2005-12-20 02:55:00,2.2771,2.27719,2.2771,2.27719,22100000.0
2005-12-20 02:56:00,2.2773,2.2774,2.27703,2.27721,20200000.0
2005-12-20 02:57:00,2.27722,2.27722,2.27706,2.27709,37600000.0
2005-12-20 02:58:00,2.27714,2.27723,2.27712,2.27722,36700000.0
2005-12-20 02:59:00,2.27713,2.27734,2.27713,2.27722,51700000.0
2005-12-20 03:00:00,2.27705,2.2774,2.27705,2.27723,33500000.0
2005-12-20 03:01:00,2.27717,2.27737,2.27717,2.27729,30200000.0
2005-12-20 03:02:00,2.27737,2.2776,2.27737,2.27759,11700000.0
2005-12-20 03:03:00,2.27742,2.27742,2.277,2.277,32700000.0
2005-12-20 03:04:00,2.27694,2.27726,2.27672,2.27726,29900000.0
2005-12-20 03:05:00,2.27723,2.27723,2.27687,2.27687,63300000.0
2005-12-20 03:06:00,2.27687,2.27694,2.27666,2.27672,27700000.0
2005-12-20 03:07:00,2.27672,2.27672,2.27629,2.27629,36800000.0
2005-12-20 03:08:00,2.27646,2.2766,2.27627,2.27652,55700000.0
2005-12-20 03:09:00,2.27635,2.27669,2.27635,2.27663,19700000.0
2005-12-20 03:10:00,2.27669,2.27669,2.2763,2.2763,30300001.0
2005-12-20 03:11:00,2.27631,2.27631,2.27605,2.27605,20300000.0
2005-12-20 03:12:00,2.27603,2.27607,2.27603,2.27607,9400000.0
2005-12-20 03:13:00,2.2762,2.27638,2.27608,2.27633,61500000.0
2005-12-20 03:14:00,2.27641,2.2765,2.27634,2.2764,42600000.0
2005-12-20 03:15:00,2.27645,2.27664,2.27645,2.27649,27900000.0
2005-12-20 03:16:00,2.27656,2.27656,2.27644,2.27646,42700000.0
2005-12-20 03:17:00,2.27643,2.27658,2.27636,2.27658,38500000.0
2005-12-20 03:18:00,2.27655,2.27657,2.27636,2.2764,52600000.0
2005-12-20 03:19:00,2.27636,2.2765,2.27618,2.2763,56700000.0
2005-12-20 03:20:00,2.27643,2.27646,2.2763,2.27642,44700000.0
2005-12-20 03:21:00,2.27637,2.27654,2.27629,2.27636,27100000.0
2005-12-20 03:22:00,2.27644,2.27673,2.27644,2.2767,18800000.0
2005-12-20 03:23:00,2.27652,2.27677,2.27647,2.27659,46500000.0
2005-12-20 03:24:00,2.27664,2.27672,2.27659,2.27666,22000000.0
2005-12-20 03:25:00,2.27654,2.27676,2.27637,2.27637,50300000.0
2005-12-20 03:26:00,2.27636,2.27643,2.27619,2.27628,32200000.0
2005-12-20 03:27:00,2.2763,2.2764,2.27624,2.27626,32400000.0
2005-12-20 03:28:00,2.27633,2.27639,2.27627,2.2763,34500000.0
2005-12-20 03:29:00,2.27639,2.27641,2.27629,2.27633,26500000.0
2005-12-20 03:30:00,2.2764,2.2764,2.27623,2.27625,8800000.0
2005-12-20 03:31:00,2.27631,2.27641,2.27627,2.27627,19400000.0
2005-12-20 03:32:00,2.27623,2.27646,2.27623,2.27624,22200000.0
2005-12-20 03:33:00,2.27633,2.27642,2.27616,2.27623,47900000.0
2005-12-20 03:34:00,2.27617,2.27653,2.27617,2.27653,25300000.0
2005-12-20 03:35:00,2.27662,2.27676,2.2765,2.27676,18300000.0
2005-12-20 03:36:00,2.27691,2.27698,2.2766,2.2766,39600000.0
2005-12-20 03:37:00,2.27661,2.2769,2.27655,2.2769,28600000.0
2005-12-20 03:38:00,2.27686,2.27695,2.27663,2.2767,28400000.0
2005-12-20 03:39:00,2.27651,2.27688,2.27651,2.27688,24100000.0
2005-12-20 03:40:00,2.27684,2.27696,2.27668,2.27671,13900000.0
2005-12-20 03:41:00,2.27667,2.27692,2.27667,2.27692,29800000.0
2005-12-20 03:42:00,2.27686,2.2772,2.27674,2.2772,47299999.0
2005-12-20 03:43:00,2.27736,2.2774,2.27712,2.27715,37700000.0
2005-12-20 03:44:00,2.27715,2.27725,2.27714,2.27714,60500000.0
2005-12-20 03:45:00,2.27709,2.27722,2.27676,2.27676,23800000.0
2005-12-20 03:46:00,2.27681,2.27681,2.27649,2.27649,41100000.0
2005-12-20 03:47:00,2.27627,2.27693,2.27627,2.27671,23600000.0
2005-12-20 03:48:00,2.27661,2.27696,2.27661,2.27696,31400000.0
2005-12-20 03:49:00,2.27684,2.27702,2.27684,2.27687,38700000.0
2005-12-20 03:50:00,2.27686,2.27686,2.27674,2.27676,14800000.0
2005-12-20 03:51:00,2.27696,2.27696,2.27678,2.27682,34400000.0
2005-12-20 03:52:00,2.27688,2.27715,2.27674,2.27715,35000000.0
2005-12-20 03:53:00,2.27708,2.27712,2.27691,2.27695,22000000.0
2005-12-20 03:54:00,2.27692,2.277,2.2767,2.2767,34200000.0
2005-12-20 03:55:00,2.27663,2.27663,2.27652,2.27652,5600000.0
2005-12-20 03:56:00,2.27643,2.27687,2.27643,2.27687,23900000.0
2005-12-20 03:57:00,2.2771,2.2771,2.27677,2.27688,42200000.0
2005-12-20 03:58:00,2.27699,2.27736,2.27691,2.27736,24000000.0
2005-12-20 03:59:00,2.27755,2.27779,2.27744,2.27745,26200000.0
2005-12-20 04:00:00,2.27708,2.2778,2.27707,2.27749,37900000.0
2005-12-20 04:01:00,2.27755,2.27775,2.27742,2.27742,30200000.0
2005-12-20 04:02:00,2.27757,2.27757,2.27715,2.2774,52500000.0
2005-12-20 04:03:00,2.27758,2.27776,2.27734,2.27734,53199999.0
2005-12-20 04:04:00,2.2773,2.27732,2.2772,2.27721,26200000.0
2005-12-20 04:05:00,2.27721,2.27768,2.27721,2.27754,29800000.0
2005-12-20 04:06:00,2.27763,2.27778,2.27763,2.27774,42600000.0
2005-12-20 04:07:00,2.27767,2.27793,2.27767,2.27781,32000000.0
2005-12-20 04:08:00,2.27772,2.27797,2.27772,2.27783,56900000.0
2005-12-20 04:09:00,2.27784,2.27798,2.27773,2.27774,32800000.0
2005-12-20 04:10:00,2.27777,2.27804,2.27771,2.27787,20000000.0
2005-12-20 04:11:00,2.27778,2.27778,2.27747,2.27754,20400000.0
2005-12-20 04:12:00,2.27759,2.27784,2.27754,2.27784,41400000.0
2005-12-20 04:13:00,2.27773,2.27807,2.27764,2.27807,33500000.0
2005-12-20 04:14:00,2.27825,2.27844,2.27805,2.27824,60099999.0
2005-12-20 04:15:00,2.27798,2.27802,2.27787,2.27801,33799999.0
2005-12-20 04:16:00,2.27819,2.27835,2.27808,2.27822,33100000.0
2005-12-20 04:17:00,2.27843,2.27854,2.27824,2.27824,20600000.0
2005-12-20 04:18:00,2.27835,2.27835,2.2782,2.2782,8000000.0
2005-12-20 04:19:00,2.27835,2.27843,2.278,2.27809,27800000.0
2005-12-20 04:20:00,2.27814,2.27828,2.27814,2.27821,28400000.0
2005-12-20 04:21:00,2.2782,2.27823,2.27807,2.27823,48500000.0
2005-12-20 04:22:00,2.2781,2.27827,2.27801,2.27827,18100000.0
2005-12-20 04:23:00,2.27833,2.27838,2.2782,2.2782,37400000.0
2005-12-20 04:24:00,2.27817,2.27837,2.27811,2.27817,33400000.0
2005-12-20 04:25:00,2.27831,2.27834,2.27813,2.27819,24500000.0
2005-12-20 04:26:00,2.27835,2.27838,2.2783,2.2783,8800000.0
2005-12-20 04:27:00,2.27825,2.27825,2.27813,2.27813,7600000.0
2005-12-20 04:28:00,2.27811,2.27825,2.27811,2.27825,12000000.0
2005-12-20 04:29:00,2.27831,2.27831,2.278,2.278,8000000.0
2005-12-20 04:30:00,2.27802,2.27816,2.27798,2.27802,64600000.0
2005-12-20 04:31:00,2.27793,2.27799,2.27786,2.27786,17400000.0
2005-12-20 04:32:00,2.27794,2.27823,2.27794,2.27823,13400000.0
2005-12-20 04:33:00,2.27822,2.27825,2.27801,2.27808,20000000.0
2005-12-20 04:34:00,2.278,2.278,2.27781,2.27781,57400000.0
2005-12-20 04:35:00,2.2779,2.27793,2.27763,2.27793,21600000.0
2005-12-20 04:36:00,2.27796,2.27807,2.27796,2.27802,16300000.0
2005-12-20 04:37:00,2.27795,2.27795,2.27793,2.27793,4800000.0
2005-12-20 04:38:00,2.27791,2.27791,2.27787,2.27788,9400000.0
2005-12-20 04:39:00,2.27786,2.27805,2.27783,2.27798,17600000.0
2005-12-20 04:40:00,2.2779,2.27815,2.2779,2.27815,18100000.0
2005-12-20 04:41:00,2.2781,2.2781,2.278,2.278,11300000.0
2005-12-20 04:42:00,2.27808,2.27808,2.27808,2.27808,14600000.0
2005-12-20 04:43:00,2.27805,2.27805,2.27754,2.27766,32500000.0
2005-12-20 04:44:00,2.27761,2.27761,2.27743,2.27743,11900000.0
2005-12-20 04:45:00,2.27743,2.27758,2.2774,2.27758,30000000.0
2005-12-20 04:46:00,2.27755,2.27762,2.2775,2.27762,25400000.0
2005-12-20 04:47:00,2.27761,2.27773,2.27761,2.27765,36900000.0
2005-12-20 04:48:00,2.27768,2.27791,2.27768,2.27772,24200000.0
2005-12-20 04:49:00,2.27791,2.27791,2.27759,2.27777,20600000.0
2005-12-20 04:50:00,2.27792,2.27825,2.27792,2.27825,26000000.0
2005-12-20 04:51:00,2.27829,2.27829,2.27807,2.27816,9700000.0
2005-12-20 04:52:00,2.27818,2.27818,2.27814,2.27817,20100000.0
2005-12-20 04:53:00,2.27828,2.27828,2.27818,2.27822,23600000.0
2005-12-20 04:54:00,2.27808,2.27812,2.27797,2.27801,23200000.0
2005-12-20 04:55:00,2.27811,2.27811,2.27786,2.27792,41800000.0
2005-12-20 04:56:00,2.27791,2.27798,2.27791,2.27798,13000000.0
2005-12-20 04:57:00,2.27806,2.27816,2.27796,2.27816,33900000.0
2005-12-20 04:58:00,2.27815,2.27818,2.27811,2.27818,9800000.0
2005-12-20 04:59:00,2.27813,2.2782,2.27811,2.27815,30800000.0
2005-12-20 05:00:00,2.27815,2.27842,2.27815,2.27842,12600000.0
2005-12-20 05:01:00,2.27865,2.27874,2.27839,2.27839,32500000.0
2005-12-20 05:02:00,2.27834,2.27837,2.27799,2.27814,23200000.0
2005-12-20 05:03:00,2.2781,2.27849,2.27805,2.27847,35900000.0
2005-12-20 05:04:00,2.27819,2.27819,2.27811,2.27811,7200000.0
2005-12-20 05:05:00,2.27772,2.2779,2.27772,2.2778,25400000.0
2005-12-20 05:06:00,2.27758,2.27773,2.27741,2.27773,20000000.0
2005-12-20 05:07:00,2.27779,2.27799,2.27779,2.2778,31000000.0
2005-12-20 05:08:00,2.27764,2.27792,2.27756,2.27761,42900000.0
2005-12-20 05:09:00,2.27751,2.27751,2.27737,2.27743,39600000.0
2005-12-20 05:10:00,2.27745,2.27758,2.27736,2.27739,33000000.0
2005-12-20 05:11:00,2.27749,2.27779,2.27749,2.27764,30900000.0
2005-12-20 05:12:00,2.27747,2.27747,2.27725,2.27731,24800000.0
2005-12-20 05:13:00,2.27736,2.27767,2.27733,2.27755,29800000.0
2005-12-20 05:14:00,2.27766,2.27777,2.27766,2.27766,39600000.0
2005-12-20 05:15:00,2.27759,2.27759,2.2774,2.27747,38300000.0
2005-12-20 05:16:00,2.2774,2.27754,2.2774,2.2774,44700000.0
2005-12-20 05:17:00,2.27729,2.27756,2.2772,2.27725,45700000.0
2005-12-20 05:18:00,2.27709,2.27768,2.27709,2.27768,55100000.0
2005-12-20 05:19:00,2.27781,2.27819,2.27776,2.27818,50100000.0
2005-12-20 05:20:00,2.27794,2.27805,2.27785,2.27798,59300000.0
2005-12-20 05:21:00,2.27791,2.27845,2.27791,2.27845,23100000.0
2005-12-20 05:22:00,2.27859,2.27879,2.27859,2.27859,42400000.0
2005-12-20 05:23:00,2.27858,2.27907,2.27858,2.27899,32200000.0
2005-12-20 05:24:00,2.27885,2.27898,2.27871,2.27898,18700000.0
2005-12-20 05:25:00,2.27917,2.27965,2.27917,2.27939,23900000.0
2005-12-20 05:26:00,2.27963,2.27989,2.27962,2.27962,48700000.0
2005-12-20 05:27:00,2.27946,2.27946,2.27919,2.27938,44000000.0
2005-12-20 05:28:00,2.27934,2.27937,2.27923,2.27934,23600000.0
2005-12-20 05:29:00,2.27952,2.27952,2.27917,2.27922,48300000.0
2005-12-20 05:30:00,2.27913,2.27959,2.27913,2.27959,31800000.0
2005-12-20 05:31:00,2.27916,2.27916,2.27901,2.27901,29600000.0
2005-12-20 05:32:00,2.27901,2.27924,2.27901,2.2791,35000000.0
2005-12-20 05:33:00,2.2791,2.27929,2.27894,2.27925,47000000.0
2005-12-20 05:34:00,2.27924,2.27939,2.27924,2.27927,22100000.0
2005-12-20 05:35:00,2.27932,2.27977,2.27931,2.27964,38400000.0
2005-12-20 05:36:00,2.27956,2.27956,2.27923,2.27935,28600000.0
2005-12-20 05:37:00,2.27938,2.27948,2.27934,2.27944,19900000.0
2005-12-20 05:38:00,2.27936,2.27946,2.27925,2.27938,50300000.0
2005-12-20 05:39:00,2.27932,2.27941,2.27922,2.27941,35900000.0
2005-12-20 05:40:00,2.2793,2.27954,2.27929,2.27929,38300000.0
2005-12-20 05:41:00,2.27936,2.27959,2.27936,2.27958,19500000.0
2005-12-20 05:42:00,2.27955,2.27973,2.27955,2.27973,30400000.0
2005-12-20 05:43:00,2.27976,2.27976,2.27961,2.27961,17100000.0
2005-12-20 05:44:00,2.27955,2.27964,2.27946,2.2796,21900000.0
2005-12-20 05:45:00,2.2797,2.2797,2.2793,2.2793,23300000.0
2005-12-20 05:46:00,2.27928,2.27936,2.27868,2.27913,45500000.0
2005-12-20 05:47:00,2.27903,2.27941,2.27896,2.27925,25400000.0
2005-12-20 05:48:00,2.27923,2.27923,2.2788,2.27889,77300001.0
2005-12-20 05:49:00,2.27889,2.27917,2.27889,2.27917,37100000.0
2005-12-20 05:50:00,2.27913,2.27918,2.27896,2.27918,19600000.0
2005-12-20 05:51:00,2.27933,2.27951,2.27916,2.27929,33700000.0
2005-12-20 05:52:00,2.27935,2.27952,2.27927,2.27927,42300000.0
2005-12-20 05:53:00,2.27893,2.27917,2.27871,2.27879,40900000.0
2005-12-20 05:54:00,2.27868,2.27868,2.27829,2.27829,45199999.0
2005-12-20 05:55:00,2.27834,2.2784,2.27807,2.2784,40900000.0
2005-12-20 05:56:00,2.27835,2.27848,2.27826,2.27848,19300000.0
2005-12-20 05:57:00,2.27859,2.27868,2.27814,2.27821,29600000.0
2005-12-20 05:58:00,2.27816,2.27843,2.27812,2.27812,28200000.0
2005-12-20 05:59:00,2.27812,2.27812,2.27794,2.27805,30100000.0
2005-12-20 06:00:00,2.27799,2.27814,2.27786,2.27786,26000000.0
2005-12-20 06:01:00,2.27826,2.27826,2.27814,2.27814,14100000.0
2005-12-20 06:02:00,2.27793,2.27799,2.27789,2.27793,20800000.0
2005-12-20 06:03:00,2.27796,2.27811,2.2779,2.2779,34200000.0
2005-12-20 06:04:00,2.27785,2.27818,2.27785,2.27817,28500000.0
2005-12-20 06:05:00,2.27817,2.27832,2.27806,2.27812,37300000.0
2005-12-20 06:06:00,2.27806,2.27808,2.2777,2.27808,45700000.0
2005-12-20 06:07:00,2.27816,2.27852,2.27816,2.27834,28700000.0
2005-12-20 06:08:00,2.2785,2.27854,2.27814,2.27814,27800000.0
2005-12-20 06:09:00,2.27813,2.27824,2.278,2.27816,26900000.0
2005-12-20 06:10:00,2.27809,2.27809,2.27788,2.278,24600000.0
2005-12-20 06:11:00,2.2781,2.27833,2.2781,2.2781,21800000.0
2005-12-20 06:12:00,2.27806,2.27831,2.27806,2.27826,40300000.0
2005-12-20 06:13:00,2.27823,2.27826,2.27813,2.27813,19100000.0
2005-12-20 06:14:00,2.27811,2.2785,2.27811,2.27831,29000000.0
2005-12-20 06:15:00,2.27836,2.27876,2.27836,2.27856,41800000.0
2005-12-20 06:16:00,2.27858,2.27858,2.27827,2.2785,26300000.0
2005-12-20 06:17:00,2.27858,2.27865,2.27841,2.27847,56600000.0
2005-12-20 06:18:00,2.27848,2.27862,2.27826,2.27846,43600000.0
2005-12-20 06:19:00,2.27848,2.27852,2.27839,2.27839,31600000.0
2005-12-20 06:20:00,2.27846,2.27855,2.2784,2.27843,22200000.0
2005-12-20 06:21:00,2.27827,2.27845,2.27816,2.27828,21000000.0
2005-12-20 06:22:00,2.27816,2.27843,2.27807,2.27843,41600000.0
2005-12-20 06:23:00,2.27844,2.27845,2.27826,2.2783,46700000.0
2005-12-20 06:24:00,2.27839,2.27845,2.27826,2.27826,22700000.0
2005-12-20 06:25:00,2.27818,2.2784,2.27818,2.27823,31200000.0
2005-12-20 06:26:00,2.2783,2.27837,2.27818,2.2782,31500000.0
2005-12-20 06:27:00,2.2783,2.2783,2.2782,2.2782,39100000.0
2005-12-20 06:28:00,2.27823,2.27833,2.27813,2.27833,33200001.0
2005-12-20 06:29:00,2.2782,2.27845,2.27813,2.27815,43800000.0
2005-12-20 06:30:00,2.2783,2.2783,2.2778,2.2778,45500000.0
2005-12-20 06:31:00,2.27787,2.2781,2.27765,2.27808,41700000.0
2005-12-20 06:32:00,2.27826,2.27826,2.27756,2.27785,37600000.0
2005-12-20 06:33:00,2.27788,2.2784,2.2778,2.2784,50700001.0
2005-12-20 06:34:00,2.27861,2.27904,2.27843,2.27887,46600000.0
2005-12-20 06:35:00,2.27883,2.2791,2.27879,2.27901,47400000.0
2005-12-20 06:36:00,2.27909,2.27956,2.27909,2.27923,38000000.0
2005-12-20 06:37:00,2.27912,2.27936,2.27911,2.27936,20800000.0
2005-12-20 06:38:00,2.27934,2.27936,2.2791,2.27919,43100000.0
2005-12-20 06:39:00,2.27947,2.27972,2.27947,2.27958,8000000.0
2005-12-20 06:40:00,2.27954,2.27976,2.27916,2.27976,37800000.0
2005-12-20 06:41:00,2.27968,2.27968,2.27932,2.27939,31400000.0
2005-12-20 06:42:00,2.27956,2.27963,2.2794,2.27946,22000000.0
2005-12-20 06:43:00,2.27932,2.27935,2.2792,2.27935,29300000.0
2005-12-20 06:44:00,2.27928,2.27943,2.27922,2.27943,27000000.0
2005-12-20 06:45:00,2.27943,2.27967,2.27924,2.27929,18500000.0
2005-12-20 06:46:00,2.27918,2.27937,2.27912,2.27937,60100000.0
2005-12-20 06:47:00,2.27926,2.27926,2.2788,2.27902,30400000.0
2005-12-20 06:48:00,2.27891,2.2792,2.27891,2.2792,21200000.0
2005-12-20 06:49:00,2.2793,2.27942,2.27918,2.27918,27500000.0
2005-12-20 06:50:00,2.27916,2.27941,2.27916,2.27937,29600000.0
2005-12-20 06:51:00,2.27929,2.27929,2.27872,2.27882,23800000.0
2005-12-20 06:52:00,2.27902,2.27931,2.27885,2.27885,32800000.0
2005-12-20 06:53:00,2.27878,2.27903,2.27878,2.27883,37400000.0
2005-12-20 06:54:00,2.27893,2.27967,2.27893,2.27961,30400000.0
2005-12-20 06:55:00,2.27943,2.27968,2.27925,2.27943,44000000.0
2005-12-20 06:56:00,2.27935,2.27935,2.27895,2.27903,17700000.0
2005-12-20 06:57:00,2.27928,2.27941,2.27861,2.27861,31500000.0
2005-12-20 06:58:00,2.27836,2.27862,2.27832,2.27832,36500000.0
2005-12-20 06:59:00,2.27848,2.2787,2.27848,2.2787,31100000.0
2005-12-20 07:00:00,2.27845,2.27845,2.27814,2.27837,27600000.0
2005-12-20 07:01:00,2.27839,2.27848,2.278,2.278,11900000.0
2005-12-20 07:02:00,2.27783,2.27811,2.27781,2.27811,54200001.0
2005-12-20 07:03:00,2.27817,2.27847,2.27817,2.27838,29300000.0
2005-12-20 07:04:00,2.27828,2.27838,2.27817,2.27818,51600000.0
2005-12-20 07:05:00,2.27816,2.27816,2.27789,2.27792,22200000.0
2005-12-20 07:06:00,2.27802,2.2782,2.27788,2.27788,49600000.0
2005-12-20 07:07:00,2.27782,2.27803,2.27779,2.27791,32400000.0
2005-12-20 07:08:00,2.278,2.27805,2.27787,2.27787,16600000.0
2005-12-20 07:09:00,2.27807,2.27857,2.27807,2.27857,19100000.0
2005-12-20 07:10:00,2.27842,2.27865,2.27842,2.27846,25200000.0
2005-12-20 07:11:00,2.27844,2.27885,2.27844,2.27852,39700000.0
2005-12-20 07:12:00,2.27842,2.27842,2.2782,2.27834,25100000.0
2005-12-20 07:13:00,2.27829,2.27878,2.27828,2.27868,49700000.0
2005-12-20 07:14:00,2.27851,2.27862,2.27851,2.27858,30100000.0
2005-12-20 07:15:00,2.27878,2.27878,2.2785,2.27862,24600000.0
2005-12-20 07:16:00,2.27863,2.27863,2.2784,2.2784,21700000.0
2005-12-20 07:17:00,2.27841,2.27847,2.27827,2.27842,26400000.0
2005-12-20 07:18:00,2.2785,2.27859,2.2785,2.27859,30600000.0
2005-12-20 07:19:00,2.2786,2.27872,2.27849,2.27854,42100000.0
2005-12-20 07:20:00,2.27848,2.27871,2.27846,2.2786,37700000.0
2005-12-20 07:21:00,2.27861,2.27872,2.27858,2.27869,16600000.0
2005-12-20 07:22:00,2.27854,2.27875,2.27849,2.27853,39700000.0
2005-12-20 07:23:00,2.27863,2.27881,2.27863,2.27875,38500000.0
2005-12-20 07:24:00,2.27892,2.27894,2.27871,2.27883,46000000.0
2005-12-20 07:25:00,2.27874,2.27892,2.27874,2.27881,35300000.0
2005-12-20 07:26:00,2.27878,2.27893,2.27876,2.27882,28800000.0
2005-12-20 07:27:00,2.27884,2.27903,2.27884,2.27903,12400000.0
2005-12-20 07:28:00,2.27905,2.27917,2.27866,2.27866,26000000.0
2005-12-20 07:29:00,2.27873,2.27874,2.27859,2.27859,15000000.0
2005-12-20 07:30:00,2.27869,2.27913,2.27869,2.27901,20800000.0
2005-12-20 07:31:00,2.27897,2.27901,2.27864,2.27877,32700000.0
2005-12-20 07:32:00,2.27893,2.27915,2.27884,2.27884,28300000.0
2005-12-20 07:33:00,2.2788,2.27893,2.2788,2.2789,21900000.0
2005-12-20 07:34:00,2.27866,2.27885,2.27848,2.27865,25200000.0
2005-12-20 07:35:00,2.27911,2.27928,2.27903,2.27903,27700000.0
2005-12-20 07:36:00,2.27893,2.27895,2.27893,2.27895,7600000.0
2005-12-20 07:37:00,2.279,2.27905,2.2789,2.2789,62199999.0
2005-12-20 07:38:00,2.27897,2.27916,2.27894,2.27916,13600000.0
2005-12-20 07:39:00,2.2791,2.27931,2.27904,2.27908,20600000.0
2005-12-20 07:40:00,2.27891,2.27896,2.2788,2.27895,26100000.0
2005-12-20 07:41:00,2.27896,2.27896,2.27894,2.27894,7200000.0
2005-12-20 07:42:00,2.27876,2.27891,2.27862,2.27891,24300000.0
2005-12-20 07:43:00,2.27897,2.27928,2.27897,2.27909,33900000.0
2005-12-20 07:44:00,2.27914,2.27925,2.27904,2.27904,39100000.0
2005-12-20 07:45:00,2.27896,2.27921,2.27888,2.27891,53900000.0
2005-12-20 07:46:00,2.27904,2.27922,2.279,2.27922,42200000.0
2005-12-20 07:47:00,2.27917,2.27917,2.2788,2.2788,36400000.0
2005-12-20 07:48:00,2.27875,2.27889,2.27858,2.27874,45900000.0
2005-12-20 07:49:00,2.27875,2.27875,2.27847,2.27855,54900000.0
2005-12-20 07:50:00,2.27865,2.27868,2.27843,2.27858,48900000.0
2005-12-20 07:51:00,2.27865,2.27896,2.27864,2.27865,54200000.0
2005-12-20 07:52:00,2.2788,2.2788,2.27842,2.27851,29000000.0
2005-12-20 07:53:00,2.27853,2.27853,2.27834,2.2784,49200000.0
2005-12-20 07:54:00,2.27832,2.27853,2.27832,2.2784,26600000.0
2005-12-20 07:55:00,2.27838,2.27854,2.27834,2.27838,23300000.0
2005-12-20 07:56:00,2.2784,2.27849,2.2783,2.27835,28300000.0
2005-12-20 07:57:00,2.27839,2.27839,2.27828,2.27828,21300000.0
2005-12-20 07:58:00,2.27828,2.27839,2.27828,2.27839,6400000.0
2005-12-20 07:59:00,2.27829,2.27848,2.27826,2.27841,30300000.0
2005-12-20 08:00:00,2.2787,2.27884,2.27863,2.27869,34200000.0
2005-12-20 08:01:00,2.27872,2.27882,2.27866,2.27877,69700000.0
2005-12-20 08:02:00,2.27866,2.27893,2.27865,2.27887,28600000.0
2005-12-20 08:03:00,2.27878,2.27882,2.2786,2.27882,42400000.0
2005-12-20 08:04:00,2.27869,2.27876,2.27868,2.27876,39400000.0
2005-12-20 08:05:00,2.2787,2.27895,2.2787,2.27895,7600000.0
2005-12-20 08:06:00,2.2787,2.27887,2.27866,2.27887,50000000.0
2005-12-20 08:07:00,2.27905,2.27935,2.27905,2.27915,45800001.0
2005-12-20 08:08:00,2.27934,2.27934,2.2791,2.27926,21100000.0
2005-12-20 08:09:00,2.27925,2.27938,2.27921,2.27921,18900000.0
2005-12-20 08:10:00,2.27904,2.27918,2.27898,2.27913,32700000.0
2005-12-20 08:11:00,2.27914,2.27914,2.27899,2.27905,16600000.0
2005-12-20 08:12:00,2.27915,2.2793,2.2791,2.2791,22800000.0
2005-12-20 08:13:00,2.27915,2.27931,2.27903,2.27915,55599999.0
2005-12-20 08:14:00,2.27941,2.27941,2.27922,2.27922,49600000.0
2005-12-20 08:15:00,2.27935,2.27935,2.27906,2.27911,18900000.0
2005-12-20 08:16:00,2.27909,2.27924,2.27909,2.27922,32500000.0
2005-12-20 08:17:00,2.27925,2.27925,2.27907,2.27907,36500001.0
2005-12-20 08:18:00,2.27907,2.27907,2.27871,2.27891,14900000.0
2005-12-20 08:19:00,2.27904,2.27921,2.27894,2.27921,38400000.0
2005-12-20 08:20:00,2.27904,2.27922,2.279,2.279,38800000.0
2005-12-20 08:21:00,2.2788,2.27896,2.27876,2.27895,48499999.0
2005-12-20 08:22:00,2.27884,2.27884,2.27862,2.27862,23700000.0
2005-12-20 08:23:00,2.27856,2.27856,2.27827,2.27827,19700000.0
2005-12-20 08:24:00,2.27809,2.27809,2.27772,2.27774,44300000.0
2005-12-20 08:25:00,2.27778,2.27787,2.27768,2.27768,17800000.0
2005-12-20 08:26:00,2.27786,2.27799,2.27786,2.2779,26300000.0
2005-12-20 08:27:00,2.27787,2.27799,2.27773,2.27786,26400000.0
2005-12-20 08:28:00,2.27802,2.27836,2.27792,2.2782,68499999.0
2005-12-20 08:29:00,2.27833,2.27839,2.27818,2.27822,48600000.0
2005-12-20 08:30:00,2.27798,2.27816,2.27775,2.27816,25600000.0
2005-12-20 08:31:00,2.27835,2.27837,2.278,2.27836,44000000.0
2005-12-20 08:32:00,2.27857,2.27857,2.27824,2.27838,43400000.0
2005-12-20 08:33:00,2.27838,2.27838,2.27808,2.27808,12600000.0
2005-12-20 08:34:00,2.27813,2.27813,2.27792,2.2781,73900000.0
2005-12-20 08:35:00,2.27829,2.27831,2.27801,2.27801,45000000.0
2005-12-20 08:36:00,2.27807,2.27843,2.27807,2.27838,26800000.0
2005-12-20 08:37:00,2.27847,2.27874,2.27847,2.27849,36200000.0
2005-12-20 08:38:00,2.27843,2.27847,2.27841,2.27847,13100000.0
2005-12-20 08:39:00,2.27847,2.27853,2.2784,2.27853,33200000.0
2005-12-20 08:40:00,2.27846,2.27875,2.27842,2.27875,20500000.0
2005-12-20 08:41:00,2.27857,2.27857,2.27836,2.27848,16800000.0
2005-12-20 08:42:00,2.27835,2.27856,2.27828,2.27834,19000000.0
2005-12-20 08:43:00,2.2782,2.27839,2.2782,2.27839,16000000.0
2005-12-20 08:44:00,2.27843,2.27854,2.27834,2.27844,52000000.0
2005-12-20 08:45:00,2.27854,2.27862,2.27837,2.2785,26600000.0
2005-12-20 08:46:00,2.27833,2.27833,2.27803,2.27805,27600000.0
2005-12-20 08:47:00,2.27815,2.27815,2.27789,2.27791,65700000.0
2005-12-20 08:48:00,2.27787,2.2781,2.27781,2.27781,27900000.0
2005-12-20 08:49:00,2.27796,2.27817,2.27796,2.27807,37300000.0
2005-12-20 08:50:00,2.27805,2.27835,2.27805,2.27829,30600000.0
2005-12-20 08:51:00,2.27829,2.27845,2.2782,2.2782,49499999.0
2005-12-20 08:52:00,2.27819,2.27835,2.27804,2.2781,42100000.0
2005-12-20 08:53:00,2.27809,2.27809,2.27806,2.27806,7600000.0
2005-12-20 08:54:00,2.27775,2.27786,2.27775,2.27782,16000000.0
2005-12-20 08:55:00,2.27798,2.27826,2.27796,2.27826,21800000.0
2005-12-20 08:56:00,2.27823,2.27833,2.2779,2.27802,34000000.0
2005-12-20 08:57:00,2.27818,2.27859,2.27818,2.27849,48300000.0
2005-12-20 08:58:00,2.27859,2.27859,2.27841,2.27848,26700000.0
2005-12-20 08:59:00,2.27848,2.27858,2.27845,2.27855,29500000.0
2005-12-20 09:00:00,2.27846,2.27846,2.2784,2.27843,35700000.0
2005-12-20 09:01:00,2.27846,2.27846,2.27834,2.27844,29900000.0
2005-12-20 09:02:00,2.27855,2.27878,2.27824,2.27824,42900000.0
2005-12-20 09:03:00,2.27826,2.27835,2.27826,2.27833,15200000.0
2005-12-20 09:04:00,2.27838,2.27843,2.2783,2.2784,35500000.0
2005-12-20 09:05:00,2.27848,2.27866,2.27832,2.27832,30200000.0
2005-12-20 09:06:00,2.27846,2.27863,2.27829,2.27834,50500000.0
2005-12-20 09:07:00,2.27847,2.2785,2.27836,2.2785,51500000.0
2005-12-20 09:08:00,2.27858,2.2786,2.27848,2.27853,21200000.0
2005-12-20 09:09:00,2.27853,2.27895,2.27853,2.27895,34500000.0
2005-12-20 09:10:00,2.27917,2.27917,2.27852,2.27852,32600000.0
2005-12-20 09:11:00,2.27855,2.27896,2.27855,2.27896,15800000.0
2005-12-20 09:12:00,2.27901,2.27921,2.27896,2.27909,32300000.0
2005-12-20 09:13:00,2.27905,2.27911,2.27896,2.27896,32400000.0
2005-12-20 09:14:00,2.27906,2.27906,2.27886,2.27893,19100000.0
2005-12-20 09:15:00,2.27893,2.27893,2.27876,2.27877,23900000.0
2005-12-20 09:16:00,2.27887,2.27889,2.27869,2.27889,20100000.0
2005-12-20 09:17:00,2.27877,2.27883,2.27865,2.27877,17100000.0
2005-12-20 09:18:00,2.27874,2.27897,2.27874,2.27891,31600000.0
2005-12-20 09:19:00,2.27892,2.27909,2.27869,2.27869,20600000.0
2005-12-20 09:20:00,2.2789,2.27927,2.2789,2.27892,29300000.0
2005-12-20 09:21:00,2.27915,2.27947,2.27915,2.27936,19900000.0
2005-12-20 09:22:00,2.27951,2.27983,2.27909,2.27909,67300000.0
2005-12-20 09:23:00,2.27909,2.27972,2.27903,2.27972,33000000.0
2005-12-20 09:24:00,2.27988,2.28041,2.27971,2.28041,35200000.0
2005-12-20 09:25:00,2.28024,2.28034,2.28006,2.28006,37200000.0
2005-12-20 09:26:00,2.28008,2.2801,2.27998,2.27998,30200000.0
2005-12-20 09:27:00,2.2802,2.2802,2.27991,2.28002,50900000.0
2005-12-20 09:28:00,2.27998,2.2801,2.27995,2.28007,36700000.0
2005-12-20 09:29:00,2.28008,2.28019,2.27972,2.2801,24400000.0
2005-12-20 09:30:00,2.28027,2.28055,2.28027,2.28049,36600000.0
2005-12-20 09:31:00,2.2807,2.28086,2.2807,2.2808,28800000.0
2005-12-20 09:32:00,2.28084,2.28089,2.2807,2.28075,38900000.0
2005-12-20 09:33:00,2.28079,2.28079,2.28034,2.28034,12300000.0
2005-12-20 09:34:00,2.28033,2.28058,2.28024,2.28058,35800000.0
2005-12-20 09:35:00,2.28055,2.28055,2.28002,2.28024,23000000.0
2005-12-20 09:36:00,2.28033,2.28037,2.28019,2.28025,40400000.0
2005-12-20 09:37:00,2.28018,2.28029,2.28003,2.28015,45100000.0
2005-12-20 09:38:00,2.28026,2.28043,2.2802,2.28043,16800000.0
2005-12-20 09:39:00,2.28037,2.28037,2.27995,2.27995,45300000.0
2005-12-20 09:40:00,2.27975,2.27985,2.27974,2.27974,54000000.0
2005-12-20 09:41:00,2.27976,2.28003,2.27975,2.28003,24400000.0
2005-12-20 09:42:00,2.27992,2.28,2.27931,2.27961,35200000.0
2005-12-20 09:43:00,2.27985,2.28017,2.27985,2.28003,17200000.0
2005-12-20 09:44:00,2.27989,2.28032,2.27977,2.28015,24800000.0
2005-12-20 09:45:00,2.27991,2.27996,2.27961,2.27961,34700000.0
2005-12-20 09:46:00,2.27957,2.27982,2.27946,2.27966,36300000.0
2005-12-20 09:47:00,2.2797,2.28,2.27969,2.28,13800000.0
2005-12-20 09:48:00,2.28013,2.28013,2.27981,2.27982,27700000.0
2005-12-20 09:49:00,2.28004,2.28021,2.28004,2.28008,32900000.0
2005-12-20 09:50:00,2.28003,2.28027,2.27984,2.27993,73800000.0
2005-12-20 09:51:00,2.28,2.28006,2.27969,2.28006,32100000.0
2005-12-20 09:52:00,2.2802,2.28035,2.27998,2.28026,33500000.0
2005-12-20 09:53:00,2.28008,2.28016,2.27994,2.28002,42100000.0
2005-12-20 09:54:00,2.28003,2.28059,2.28001,2.28046,62200001.0
2005-12-20 09:55:00,2.28038,2.28057,2.28035,2.2804,46300000.0
2005-12-20 09:56:00,2.28043,2.28043,2.28009,2.2802,37800000.0
2005-12-20 09:57:00,2.28012,2.28012,2.27966,2.27993,29300000.0
2005-12-20 09:58:00,2.28003,2.28003,2.27964,2.27986,37400000.0
2005-12-20 09:59:00,2.28009,2.28011,2.27993,2.27993,33400000.0
2005-12-20 10:00:00,2.27971,2.27971,2.27951,2.27951,33300000.0
2005-12-20 10:01:00,2.27967,2.27967,2.27922,2.27924,15800000.0
2005-12-20 10:02:00,2.27927,2.27947,2.27927,2.27936,16000000.0
2005-12-20 10:03:00,2.27939,2.27965,2.27932,2.27942,39800000.0
2005-12-20 10:04:00,2.27961,2.27961,2.27938,2.27955,47700000.0
2005-12-20 10:05:00,2.2796,2.27972,2.27955,2.27955,31600000.0
2005-12-20 10:06:00,2.27957,2.27965,2.27949,2.27949,18800000.0
2005-12-20 10:07:00,2.2796,2.2796,2.27937,2.27938,24900000.0
2005-12-20 10:08:00,2.27951,2.28006,2.27951,2.28006,29700000.0
2005-12-20 10:09:00,2.27999,2.28046,2.27999,2.28046,21000000.0
2005-12-20 10:10:00,2.28073,2.28091,2.28043,2.28091,42200000.0
2005-12-20 10:11:00,2.28076,2.28093,2.28075,2.28087,37400000.0
2005-12-20 10:12:00,2.28076,2.28111,2.28073,2.28111,23600000.0
2005-12-20 10:13:00,2.28106,2.28158,2.28106,2.2814,19600000.0
2005-12-20 10:14:00,2.28092,2.28114,2.28089,2.2809,35700000.0
2005-12-20 10:15:00,2.28112,2.28131,2.28107,2.28112,29600000.0
2005-12-20 10:16:00,2.28107,2.28137,2.28099,2.28137,29000000.0
2005-12-20 10:17:00,2.28142,2.28157,2.28123,2.28157,36300000.0
2005-12-20 10:18:00,2.2814,2.28143,2.2811,2.28123,19900000.0
2005-12-20 10:19:00,2.28099,2.28138,2.28099,2.28108,39500000.0
2005-12-20 10:20:00,2.28112,2.28136,2.28112,2.28136,24800000.0
2005-12-20 10:21:00,2.28148,2.28149,2.28098,2.28149,20700000.0
2005-12-20 10:22:00,2.28143,2.28161,2.28119,2.28123,43300000.0
2005-12-20 10:23:00,2.28122,2.28146,2.28099,2.28134,52200000.0
2005-12-20 10:24:00,2.28155,2.28164,2.28152,2.28157,18800000.0
2005-12-20 10:25:00,2.28132,2.28156,2.28132,2.2814,36600000.0
2005-12-20 10:26:00,2.28148,2.28148,2.28127,2.28127,24000000.0
2005-12-20 10:27:00,2.28116,2.28136,2.28114,2.28114,58200000.0
2005-12-20 10:28:00,2.28105,2.28124,2.28102,2.28114,44300000.0
2005-12-20 10:29:00,2.28115,2.28161,2.28115,2.28161,30200000.0
2005-12-20 10:30:00,2.28151,2.28171,2.28145,2.28157,38600001.0
2005-12-20 10:31:00,2.28153,2.28195,2.28152,2.28195,22900000.0
2005-12-20 10:32:00,2.28182,2.28193,2.28157,2.28175,47500001.0
2005-12-20 10:33:00,2.28183,2.28216,2.2818,2.28195,35600000.0
2005-12-20 10:34:00,2.28207,2.28229,2.28207,2.28215,28700000.0
2005-12-20 10:35:00,2.28219,2.28222,2.28209,2.28219,24000000.0
2005-12-20 10:36:00,2.2823,2.28238,2.28222,2.28222,14400000.0
2005-12-20 10:37:00,2.2823,2.28237,2.28213,2.28228,49100000.0
2005-12-20 10:38:00,2.28242,2.28244,2.2821,2.28234,24000000.0
2005-12-20 10:39:00,2.28226,2.28244,2.28219,2.28243,18000000.0
2005-12-20 10:40:00,2.28244,2.28244,2.28219,2.28229,52500000.0
2005-12-20 10:41:00,2.28238,2.28259,2.2823,2.28243,23500000.0
2005-12-20 10:42:00,2.28232,2.28232,2.28181,2.28181,24400000.0
2005-12-20 10:43:00,2.2817,2.28192,2.28163,2.28192,32300000.0
2005-12-20 10:44:00,2.28177,2.28178,2.28125,2.28125,42699999.0
2005-12-20 10:45:00,2.28127,2.28133,2.28112,2.28131,47600000.0
2005-12-20 10:46:00,2.2814,2.2814,2.28078,2.28078,32000000.0
2005-12-20 10:47:00,2.28083,2.28149,2.28083,2.28149,22800000.0
2005-12-20 10:48:00,2.28174,2.28215,2.28152,2.28215,60800000.0
2005-12-20 10:49:00,2.28238,2.28284,2.28238,2.28284,24900000.0
2005-12-20 10:50:00,2.28283,2.28283,2.28253,2.28253,25000000.0
2005-12-20 10:51:00,2.28233,2.2828,2.28229,2.28271,46500000.0
2005-12-20 10:52:00,2.28273,2.28286,2.28261,2.28272,35800000.0
2005-12-20 10:53:00,2.28295,2.28313,2.28295,2.28302,33200000.0
2005-12-20 10:54:00,2.28321,2.28348,2.28312,2.28341,26200000.0
2005-12-20 10:55:00,2.28352,2.28373,2.28344,2.28361,45100000.0
2005-12-20 10:56:00,2.28346,2.28354,2.28341,2.28349,51399999.0
2005-12-20 10:57:00,2.2834,2.28384,2.28334,2.28372,44700000.0
2005-12-20 10:58:00,2.28375,2.28455,2.28368,2.28448,49200000.0
2005-12-20 10:59:00,2.28452,2.28491,2.28441,2.28449,69400000.0
2005-12-20 11:00:00,2.28435,2.28441,2.28406,2.28441,21600000.0
2005-12-20 11:01:00,2.28436,2.28449,2.28405,2.28449,33900000.0
2005-12-20 11:02:00,2.28456,2.28461,2.2843,2.28461,42600000.0
2005-12-20 11:03:00,2.28456,2.28465,2.28444,2.28444,22300000.0
2005-12-20 11:04:00,2.28439,2.28439,2.28426,2.28437,22900000.0
2005-12-20 11:05:00,2.28447,2.28488,2.28447,2.28451,45000000.0
2005-12-20 11:06:00,2.28472,2.28479,2.28451,2.28479,38300000.0
2005-12-20 11:07:00,2.28457,2.28469,2.28432,2.28433,43200000.0
2005-12-20 11:08:00,2.28418,2.28432,2.28375,2.28375,28600000.0
2005-12-20 11:09:00,2.28377,2.284,2.28377,2.28386,41200000.0
2005-12-20 11:10:00,2.28398,2.28437,2.28398,2.28415,32000000.0
2005-12-20 11:11:00,2.28417,2.28427,2.28404,2.28404,34000000.0
2005-12-20 11:12:00,2.28403,2.28425,2.28403,2.28413,24400000.0
2005-12-20 11:13:00,2.28415,2.28436,2.28407,2.28425,43700000.0
2005-12-20 11:14:00,2.28441,2.28458,2.28429,2.28458,38300000.0
2005-12-20 11:15:00,2.28471,2.28484,2.28444,2.28468,30000000.0
2005-12-20 11:16:00,2.28455,2.28484,2.28455,2.28484,29900000.0
2005-12-20 11:17:00,2.28479,2.285,2.28479,2.285,36399999.0
2005-12-20 11:18:00,2.28507,2.28511,2.28485,2.28495,44800000.0
2005-12-20 11:19:00,2.28459,2.28493,2.28451,2.28462,49200000.0
2005-12-20 11:20:00,2.28464,2.28492,2.2844,2.28492,46400000.0
2005-12-20 11:21:00,2.28476,2.28483,2.28463,2.28483,20700000.0
2005-12-20 11:22:00,2.28461,2.28461,2.28437,2.28446,43800001.0
2005-12-20 11:23:00,2.28442,2.2846,2.28406,2.28406,40000000.0
2005-12-20 11:24:00,2.28408,2.28409,2.28396,2.28397,25200000.0
2005-12-20 11:25:00,2.28394,2.28404,2.28381,2.28381,24900000.0
2005-12-20 11:26:00,2.28376,2.28383,2.28371,2.28371,23700000.0
2005-12-20 11:27:00,2.28363,2.2838,2.28358,2.28373,35800000.0
2005-12-20 11:28:00,2.28379,2.28379,2.28357,2.28377,52100000.0
2005-12-20 11:29:00,2.28372,2.28383,2.28357,2.28362,40100000.0
2005-12-20 11:30:00,2.28387,2.28446,2.28372,2.28446,26400000.0
2005-12-20 11:31:00,2.28446,2.28468,2.28437,2.28457,74500000.0
2005-12-20 11:32:00,2.28445,2.28468,2.28435,2.28455,29700000.0
2005-12-20 11:33:00,2.2846,2.28469,2.28449,2.28462,40000000.0
2005-12-20 11:34:00,2.28444,2.28456,2.28428,2.28439,34800000.0
2005-12-20 11:35:00,2.28427,2.28427,2.28379,2.28388,42899999.0
2005-12-20 11:36:00,2.28403,2.28423,2.28387,2.28423,37900000.0
2005-12-20 11:37:00,2.28425,2.28425,2.284,2.284,21200000.0
2005-12-20 11:38:00,2.28392,2.28422,2.28385,2.28417,52000000.0
2005-12-20 11:39:00,2.28418,2.28444,2.28418,2.28438,53300000.0
2005-12-20 11:40:00,2.28431,2.28449,2.28407,2.28414,27600000.0
2005-12-20 11:41:00,2.28381,2.28424,2.28381,2.28403,21800000.0
2005-12-20 11:42:00,2.28392,2.2841,2.28383,2.2841,30800000.0
2005-12-20 11:43:00,2.28394,2.28406,2.28381,2.28406,19200000.0
2005-12-20 11:44:00,2.28419,2.28437,2.284,2.2842,41600000.0
2005-12-20 11:45:00,2.28422,2.28422,2.28395,2.28399,36800000.0
2005-12-20 11:46:00,2.28405,2.28405,2.2837,2.2837,47800000.0
2005-12-20 11:47:00,2.28399,2.28404,2.28382,2.28382,44000000.0
2005-12-20 11:48:00,2.28383,2.28411,2.28383,2.28403,25000000.0
2005-12-20 11:49:00,2.28393,2.28417,2.28378,2.28402,20400000.0
2005-12-20 11:50:00,2.28388,2.284,2.28383,2.28383,37800000.0
2005-12-20 11:51:00,2.28388,2.2841,2.28368,2.28406,59500000.0
2005-12-20 11:52:00,2.28401,2.28401,2.28388,2.284,29600000.0
2005-12-20 11:53:00,2.28401,2.28427,2.28401,2.28425,28100000.0
2005-12-20 11:54:00,2.28417,2.28417,2.2836,2.28367,54400000.0
2005-12-20 11:55:00,2.28365,2.28384,2.28317,2.28317,36200000.0
2005-12-20 11:56:00,2.28322,2.28363,2.28322,2.2833,33900000.0
2005-12-20 11:57:00,2.28321,2.28321,2.28274,2.28274,56300000.0
2005-12-20 11:58:00,2.28257,2.28257,2.2819,2.28192,40000000.0
2005-12-20 11:59:00,2.28202,2.28223,2.28195,2.28223,31200000.0
2005-12-20 12:00:00,2.28228,2.28257,2.28226,2.2825,32600000.0
2005-12-20 12:01:00,2.28254,2.28283,2.2825,2.28273,36200000.0
2005-12-20 12:02:00,2.28252,2.28266,2.28236,2.28237,20000000.0
2005-12-20 12:03:00,2.28232,2.28248,2.28215,2.28238,29900000.0
2005-12-20 12:04:00,2.28246,2.28277,2.28246,2.28277,40300000.0
2005-12-20 12:05:00,2.28295,2.28354,2.28282,2.2835,34600000.0
2005-12-20 12:06:00,2.28371,2.2841,2.28352,2.2841,28400000.0
2005-12-20 12:07:00,2.28413,2.28426,2.28395,2.28419,35600000.0
2005-12-20 12:08:00,2.28428,2.28478,2.28428,2.28478,25500000.0
2005-12-20 12:09:00,2.28505,2.28508,2.28479,2.28499,26800000.0
2005-12-20 12:10:00,2.28497,2.28497,2.28468,2.28468,28600000.0
2005-12-20 12:11:00,2.28478,2.285,2.28478,2.28497,17300000.0
2005-12-20 12:12:00,2.28496,2.28503,2.28474,2.28503,37100000.0
2005-12-20 12:13:00,2.28497,2.28527,2.28491,2.2851,28000000.0
2005-12-20 12:14:00,2.28505,2.28505,2.28484,2.28487,35800000.0
2005-12-20 12:15:00,2.2848,2.28487,2.2844,2.28443,38300000.0
2005-12-20 12:16:00,2.28444,2.28503,2.28444,2.28485,49000000.0
2005-12-20 12:17:00,2.28497,2.28499,2.28469,2.28469,40100000.0
2005-12-20 12:18:00,2.28479,2.2848,2.28447,2.28458,33500000.0
2005-12-20 12:19:00,2.28463,2.28499,2.28461,2.28493,38300000.0
2005-12-20 12:20:00,2.285,2.28508,2.28467,2.28491,34800000.0
2005-12-20 12:21:00,2.28524,2.28603,2.28524,2.28578,47400000.0
2005-12-20 12:22:00,2.28587,2.28607,2.28583,2.2859,21100000.0
2005-12-20 12:23:00,2.28616,2.28734,2.286,2.28734,46400000.0
2005-12-20 12:24:00,2.28746,2.28756,2.28727,2.28748,19800000.0
2005-12-20 12:25:00,2.28762,2.28762,2.28723,2.28742,38000000.0
2005-12-20 12:26:00,2.28719,2.288,2.28709,2.28796,19800000.0
2005-12-20 12:27:00,2.28813,2.28869,2.28813,2.28864,38200000.0
2005-12-20 12:28:00,2.28848,2.28865,2.28826,2.28865,23200000.0
2005-12-20 12:29:00,2.28872,2.28885,2.28854,2.28854,50700000.0
2005-12-20 12:30:00,2.28862,2.28863,2.28853,2.2886,55500000.0
2005-12-20 12:31:00,2.28855,2.28885,2.28855,2.28885,22800000.0
2005-12-20 12:32:00,2.28897,2.28948,2.28897,2.28948,18200000.0
2005-12-20 12:33:00,2.28931,2.28931,2.28903,2.2892,38000000.0
2005-12-20 12:34:00,2.28953,2.29005,2.28936,2.29005,51600000.0
2005-12-20 12:35:00,2.29026,2.29063,2.2901,2.2901,41400000.0
2005-12-20 12:36:00,2.28998,2.28998,2.28983,2.28983,22800000.0
2005-12-20 12:37:00,2.28994,2.29006,2.2897,2.29001,41600000.0
2005-12-20 12:38:00,2.28996,2.29004,2.28983,2.28983,42300000.0
2005-12-20 12:39:00,2.28975,2.28975,2.28962,2.2897,20600000.0
2005-12-20 12:40:00,2.28968,2.2899,2.28967,2.28968,33800000.0
2005-12-20 12:41:00,2.28972,2.29005,2.28972,2.28991,49100000.0
2005-12-20 12:42:00,2.28973,2.28973,2.28938,2.28953,34600000.0
2005-12-20 12:43:00,2.28952,2.28973,2.28907,2.28907,41700000.0
2005-12-20 12:44:00,2.28917,2.28964,2.28917,2.2896,36700000.0
2005-12-20 12:45:00,2.28968,2.29007,2.28959,2.29007,31200000.0
2005-12-20 12:46:00,2.29014,2.29053,2.28993,2.29001,55399999.0
2005-12-20 12:47:00,2.29001,2.29025,2.28989,2.28989,42300000.0
2005-12-20 12:48:00,2.28991,2.29002,2.28983,2.28998,33700000.0
2005-12-20 12:49:00,2.29011,2.29011,2.28969,2.28975,35600000.0
2005-12-20 12:50:00,2.28983,2.29017,2.28983,2.29003,33600000.0
2005-12-20 12:51:00,2.29004,2.29027,2.28976,2.28976,12900000.0
2005-12-20 12:52:00,2.28968,2.28976,2.28917,2.28917,48100000.0
2005-12-20 12:53:00,2.28942,2.28995,2.28933,2.28995,22400000.0
2005-12-20 12:54:00,2.29003,2.29006,2.28979,2.29,36300000.0
2005-12-20 12:55:00,2.29002,2.29002,2.28978,2.28998,20700000.0
2005-12-20 12:56:00,2.29004,2.29034,2.28986,2.29008,31700000.0
2005-12-20 12:57:00,2.2902,2.29052,2.2902,2.29052,16500000.0
2005-12-20 12:58:00,2.29071,2.29082,2.29052,2.29073,22300000.0
2005-12-20 12:59:00,2.2907,2.29085,2.29057,2.29071,35000000.0
2005-12-20 13:00:00,2.2906,2.29145,2.29059,2.29066,45600000.0
2005-12-20 13:01:00,2.29052,2.29052,2.28977,2.28977,62700000.0
2005-12-20 13:02:00,2.28986,2.29019,2.28986,2.29005,46900000.0
2005-12-20 13:03:00,2.28999,2.29016,2.28955,2.28955,22400000.0
2005-12-20 13:04:00,2.28956,2.28962,2.28939,2.28955,19200000.0
2005-12-20 13:05:00,2.2896,2.28967,2.28945,2.28958,50300000.0
2005-12-20 13:06:00,2.28952,2.28961,2.28942,2.28951,33200000.0
2005-12-20 13:07:00,2.28961,2.28964,2.28946,2.28946,41600000.0
2005-12-20 13:08:00,2.28955,2.28973,2.28933,2.28949,45800000.0
2005-12-20 13:09:00,2.28947,2.28963,2.28947,2.28956,32300000.0
2005-12-20 13:10:00,2.28948,2.28966,2.28938,2.28947,41900000.0
2005-12-20 13:11:00,2.28964,2.28977,2.28947,2.2897,27100000.0
2005-12-20 13:12:00,2.28961,2.28961,2.28933,2.28933,31700000.0
2005-12-20 13:13:00,2.28939,2.28974,2.28939,2.28962,30000000.0
2005-12-20 13:14:00,2.2895,2.2896,2.2894,2.28955,35900000.0
2005-12-20 13:15:00,2.28942,2.2896,2.28921,2.2896,39800000.0
2005-12-20 13:16:00,2.28952,2.28975,2.28941,2.28955,28400000.0
2005-12-20 13:17:00,2.28961,2.28963,2.28951,2.28953,20500000.0
2005-12-20 13:18:00,2.28958,2.28971,2.28945,2.28969,43300000.0
2005-12-20 13:19:00,2.28985,2.28986,2.28959,2.28972,52400000.0
2005-12-20 13:20:00,2.28971,2.28971,2.28943,2.28947,30400000.0
2005-12-20 13:21:00,2.28956,2.28956,2.28919,2.28937,31300000.0
2005-12-20 13:22:00,2.28929,2.28929,2.28872,2.28872,41700000.0
2005-12-20 13:23:00,2.28851,2.28851,2.28838,2.28843,18000000.0
2005-12-20 13:24:00,2.28849,2.28875,2.28849,2.28855,26900000.0
2005-12-20 13:25:00,2.28855,2.2886,2.28833,2.28839,15800000.0
2005-12-20 13:26:00,2.28839,2.28871,2.28839,2.28862,32800000.0
2005-12-20 13:27:00,2.28853,2.28895,2.28853,2.28895,22000000.0
2005-12-20 13:28:00,2.28907,2.28933,2.28907,2.28921,38000000.0
2005-12-20 13:29:00,2.28928,2.28954,2.28928,2.28938,37300000.0
2005-12-20 13:30:00,2.28935,2.28947,2.28924,2.2893,49200000.0
2005-12-20 13:31:00,2.28933,2.2894,2.28928,2.28928,31100000.0
2005-12-20 13:32:00,2.28924,2.28948,2.28924,2.28933,60200000.0
2005-12-20 13:33:00,2.28931,2.28952,2.28912,2.28912,30900000.0
2005-12-20 13:34:00,2.28914,2.28953,2.28914,2.28932,65500000.0
2005-12-20 13:35:00,2.2895,2.28986,2.2895,2.2898,53000000.0
2005-12-20 13:36:00,2.28985,2.29005,2.28982,2.29005,28400000.0
2005-12-20 13:37:00,2.28985,2.28988,2.28985,2.28988,3200000.0
2005-12-20 13:38:00,2.29005,2.29005,2.2898,2.2899,52100000.0
2005-12-20 13:39:00,2.28987,2.29,2.2898,2.28988,52200000.0
2005-12-20 13:40:00,2.28968,2.28968,2.28944,2.28944,7200000.0
2005-12-20 13:41:00,2.28935,2.28957,2.28926,2.28926,25500000.0
2005-12-20 13:42:00,2.28921,2.2894,2.28913,2.28932,50599998.0
2005-12-20 13:43:00,2.28917,2.28947,2.28917,2.28939,19800000.0
2005-12-20 13:44:00,2.28956,2.28969,2.2895,2.28964,38100000.0
2005-12-20 13:45:00,2.28978,2.28999,2.28978,2.28993,33000000.0
2005-12-20 13:46:00,2.29013,2.29024,2.28987,2.29024,41900000.0
2005-12-20 13:47:00,2.29033,2.29047,2.29033,2.29044,22000000.0
2005-12-20 13:48:00,2.29041,2.29044,2.29018,2.2902,47400000.0
2005-12-20 13:49:00,2.29028,2.29054,2.29015,2.29045,52400000.0
2005-12-20 13:50:00,2.2906,2.29073,2.2905,2.29073,35700000.0
2005-12-20 13:51:00,2.2906,2.2909,2.29059,2.29082,29300000.0
2005-12-20 13:52:00,2.29094,2.29094,2.29062,2.29081,23400000.0
2005-12-20 13:53:00,2.2908,2.2909,2.29071,2.29074,36600000.0
2005-12-20 13:54:00,2.29078,2.29093,2.29059,2.29068,24400000.0
2005-12-20 13:55:00,2.2905,2.29065,2.2904,2.29065,40200000.0
2005-12-20 13:56:00,2.29042,2.29057,2.29042,2.29057,43100000.0
2005-12-20 13:57:00,2.29069,2.29079,2.29058,2.29079,51199999.0
2005-12-20 13:58:00,2.2907,2.29079,2.29062,2.29075,48100000.0
2005-12-20 13:59:00,2.29043,2.29043,2.29009,2.2902,16000000.0
2005-12-20 14:00:00,2.29017,2.29017,2.28984,2.28998,41600000.0
2005-12-20 14:01:00,2.29002,2.29007,2.2899,2.29,33100000.0
2005-12-20 14:02:00,2.2899,2.28998,2.28964,2.28964,17700000.0
2005-12-20 14:03:00,2.28971,2.28991,2.28958,2.28991,34100000.0
2005-12-20 14:04:00,2.28997,2.29021,2.28969,2.28985,38700000.0
2005-12-20 14:05:00,2.29001,2.29004,2.28952,2.28968,38100000.0
2005-12-20 14:06:00,2.28969,2.29009,2.28965,2.29,27000000.0
2005-12-20 14:07:00,2.29,2.2902,2.28973,2.28973,32500000.0
2005-12-20 14:08:00,2.28986,2.29024,2.28986,2.2901,42300000.0
2005-12-20 14:09:00,2.2903,2.29044,2.29026,2.2903,20600000.0
2005-12-20 14:10:00,2.29034,2.29041,2.29012,2.29033,45600000.0
2005-12-20 14:11:00,2.29038,2.29064,2.2902,2.29038,30900000.0
2005-12-20 14:12:00,2.29079,2.29083,2.2907,2.29076,19000000.0
2005-12-20 14:13:00,2.29073,2.29091,2.29058,2.29091,33400000.0
2005-12-20 14:14:00,2.29103,2.29116,2.29083,2.2911,44200001.0
2005-12-20 14:15:00,2.29103,2.2916,2.29103,2.29142,28300000.0
2005-12-20 14:16:00,2.29135,2.29145,2.29112,2.29135,62000000.0
2005-12-20 14:17:00,2.29129,2.29139,2.29086,2.29086,35000000.0
2005-12-20 14:18:00,2.29074,2.29083,2.2904,2.29056,43900000.0
2005-12-20 14:19:00,2.29047,2.2907,2.28973,2.28979,47800000.0
2005-12-20 14:20:00,2.28976,2.28976,2.28916,2.28947,64500000.0
2005-12-20 14:21:00,2.28936,2.28936,2.28895,2.28895,27300000.0
2005-12-20 14:22:00,2.2889,2.28903,2.28882,2.28903,21500000.0
2005-12-20 14:23:00,2.28904,2.28916,2.28902,2.28914,32400000.0
2005-12-20 14:24:00,2.28907,2.28907,2.28854,2.28854,30100000.0
2005-12-20 14:25:00,2.28847,2.28884,2.28847,2.28884,44300000.0
2005-12-20 14:26:00,2.28876,2.2888,2.28823,2.2888,60300000.0
2005-12-20 14:27:00,2.28892,2.28941,2.28864,2.28941,26300000.0
2005-12-20 14:28:00,2.28931,2.28931,2.28903,2.28916,35300000.0
2005-12-20 14:29:00,2.28911,2.28911,2.28868,2.28868,17100000.0
2005-12-20 14:30:00,2.28883,2.28896,2.28875,2.28892,48300000.0
2005-12-20 14:31:00,2.28888,2.28908,2.28877,2.28878,40200000.0
2005-12-20 14:32:00,2.2889,2.28894,2.28874,2.28874,27700000.0
2005-12-20 14:33:00,2.28848,2.28851,2.28815,2.28815,56500001.0
2005-12-20 14:34:00,2.28813,2.28818,2.28799,2.28815,39100000.0
2005-12-20 14:35:00,2.28794,2.28824,2.28788,2.28824,24700000.0
2005-12-20 14:36:00,2.28825,2.28825,2.28808,2.28811,22200000.0
2005-12-20 14:37:00,2.28796,2.28816,2.28796,2.28802,35200000.0
2005-12-20 14:38:00,2.28798,2.28798,2.28736,2.28743,27000000.0
2005-12-20 14:39:00,2.28732,2.2877,2.28725,2.28725,46600000.0
2005-12-20 14:40:00,2.28735,2.2874,2.28692,2.28706,46500000.0
2005-12-20 14:41:00,2.28678,2.28718,2.28678,2.28711,31300000.0
2005-12-20 14:42:00,2.28729,2.28763,2.28729,2.28744,25200000.0
2005-12-20 14:43:00,2.28748,2.28756,2.2872,2.28743,25500000.0
2005-12-20 14:44:00,2.28735,2.2876,2.28735,2.28744,57700000.0
2005-12-20 14:45:00,2.28739,2.28751,2.28725,2.28734,31700000.0
2005-12-20 14:46:00,2.28736,2.28736,2.28681,2.28681,31300000.0
2005-12-20 14:47:00,2.28691,2.28734,2.28691,2.28702,30400000.0
2005-12-20 14:48:00,2.287,2.2874,2.28696,2.2872,43400000.0
2005-12-20 14:49:00,2.28707,2.28707,2.28627,2.28631,30600000.0
2005-12-20 14:50:00,2.28638,2.28674,2.28638,2.28674,35800000.0
2005-12-20 14:51:00,2.28682,2.2871,2.2868,2.28698,38300001.0
2005-12-20 14:52:00,2.28715,2.28726,2.28701,2.28712,40600000.0
2005-12-20 14:53:00,2.28712,2.28739,2.28712,2.28739,31500000.0
2005-12-20 14:54:00,2.28718,2.28726,2.28706,2.28715,23500000.0
2005-12-20 14:55:00,2.28711,2.28716,2.28696,2.28713,35500000.0
2005-12-20 14:56:00,2.28706,2.28718,2.28694,2.28706,30400000.0
2005-12-20 14:57:00,2.28701,2.28731,2.28697,2.287,33400000.0
2005-12-20 14:58:00,2.28711,2.28751,2.28711,2.28738,49700000.0
2005-12-20 14:59:00,2.28734,2.28734,2.28722,2.28729,28600000.0
2005-12-20 15:00:00,2.28726,2.28744,2.28712,2.28712,39700000.0
2005-12-20 15:01:00,2.28703,2.28708,2.28689,2.28689,44800000.0
2005-12-20 15:02:00,2.28704,2.28727,2.28698,2.28704,24200000.0
2005-12-20 15:03:00,2.28702,2.28709,2.28673,2.2869,61300000.0
2005-12-20 15:04:00,2.28675,2.28675,2.2862,2.2862,33000000.0
2005-12-20 15:05:00,2.28625,2.28652,2.28625,2.28632,23100000.0
2005-12-20 15:06:00,2.28612,2.2865,2.28612,2.28633,34800000.0
2005-12-20 15:07:00,2.28619,2.28631,2.28613,2.28613,36700000.0
2005-12-20 15:08:00,2.28629,2.28673,2.28629,2.28669,18600000.0
2005-12-20 15:09:00,2.28683,2.28742,2.28682,2.28742,30600000.0
2005-12-20 15:10:00,2.28745,2.28754,2.28733,2.28754,45200000.0
2005-12-20 15:11:00,2.28767,2.28795,2.28767,2.28788,30800000.0
2005-12-20 15:12:00,2.28779,2.28809,2.28779,2.28796,16800000.0
2005-12-20 15:13:00,2.28832,2.28863,2.28832,2.28837,27900000.0
2005-12-20 15:14:00,2.28852,2.28852,2.28811,2.28829,29500000.0
2005-12-20 15:15:00,2.28858,2.28858,2.28811,2.28817,32400000.0
2005-12-20 15:16:00,2.28828,2.28836,2.28818,2.28824,26000000.0
2005-12-20 15:17:00,2.28846,2.28851,2.28837,2.2884,37700000.0
2005-12-20 15:18:00,2.28848,2.28858,2.28825,2.28852,36300000.0
2005-12-20 15:19:00,2.28844,2.28844,2.28791,2.28795,39200000.0
2005-12-20 15:20:00,2.28789,2.28799,2.28782,2.28798,27600000.0
2005-12-20 15:21:00,2.288,2.28828,2.28785,2.28828,27700000.0
2005-12-20 15:22:00,2.28815,2.28885,2.28815,2.28885,30900000.0
2005-12-20 15:23:00,2.28883,2.28898,2.28879,2.28898,41800000.0
2005-12-20 15:24:00,2.28926,2.28941,2.28917,2.28939,35600000.0
2005-12-20 15:25:00,2.28957,2.28965,2.2893,2.28956,31300000.0
2005-12-20 15:26:00,2.2897,2.28982,2.28958,2.2897,42000000.0
2005-12-20 15:27:00,2.2896,2.2896,2.28938,2.2896,30600000.0
2005-12-20 15:28:00,2.28965,2.2897,2.28923,2.28954,31200000.0
2005-12-20 15:29:00,2.28957,2.29017,2.28953,2.29017,23200000.0
2005-12-20 15:30:00,2.29029,2.29042,2.28961,2.28973,35800000.0
2005-12-20 15:31:00,2.29,2.29049,2.29,2.29047,28000000.0
2005-12-20 15:32:00,2.29025,2.29091,2.29014,2.29091,32000000.0
2005-12-20 15:33:00,2.29086,2.29169,2.29083,2.29169,32200000.0
2005-12-20 15:34:00,2.29163,2.29201,2.29163,2.29189,17300000.0
2005-12-20 15:35:00,2.29209,2.2924,2.29196,2.29215,45800000.0
2005-12-20 15:36:00,2.2923,2.29252,2.29223,2.29234,35000000.0
2005-12-20 15:37:00,2.29251,2.29264,2.29236,2.29252,39400000.0
2005-12-20 15:38:00,2.29281,2.29304,2.29245,2.29279,49600000.0
2005-12-20 15:39:00,2.29293,2.29312,2.29271,2.29293,60500001.0
2005-12-20 15:40:00,2.29298,2.29346,2.29274,2.29328,25000000.0
2005-12-20 15:41:00,2.29329,2.29337,2.29312,2.29331,29500000.0
2005-12-20 15:42:00,2.29306,2.29309,2.29293,2.29307,23200000.0
2005-12-20 15:43:00,2.2931,2.29325,2.29291,2.29312,48800000.0
2005-12-20 15:44:00,2.29291,2.29307,2.2928,2.2928,55200000.0
2005-12-20 15:45:00,2.29266,2.29276,2.29239,2.29239,45000000.0
2005-12-20 15:46:00,2.29248,2.29277,2.2923,2.2923,25600000.0
2005-12-20 15:47:00,2.29212,2.29255,2.29212,2.29236,27300000.0
2005-12-20 15:48:00,2.29238,2.29244,2.2921,2.2921,44300000.0
2005-12-20 15:49:00,2.29213,2.29242,2.29203,2.29227,59500000.0
2005-12-20 15:50:00,2.29223,2.29229,2.29201,2.29201,56700000.0
2005-12-20 15:51:00,2.29199,2.29265,2.29199,2.29238,26000000.0
2005-12-20 15:52:00,2.29248,2.29335,2.29247,2.29335,61100000.0
2005-12-20 15:53:00,2.29308,2.29334,2.29302,2.29312,32300000.0
2005-12-20 15:54:00,2.29322,2.29355,2.2932,2.29342,44000000.0
2005-12-20 15:55:00,2.29368,2.29413,2.29368,2.29396,19000000.0
2005-12-20 15:56:00,2.29417,2.29479,2.29417,2.29467,26300000.0
2005-12-20 15:57:00,2.29465,2.29486,2.29452,2.29478,56900000.0
2005-12-20 15:58:00,2.29466,2.29482,2.29453,2.29462,27700000.0
2005-12-20 15:59:00,2.29444,2.2946,2.29417,2.29445,22000000.0
2005-12-20 16:00:00,2.2943,2.2943,2.29394,2.29394,15600000.0
2005-12-20 16:01:00,2.29391,2.29413,2.29376,2.29387,33400000.0
2005-12-20 16:02:00,2.29392,2.29397,2.29357,2.29388,41400000.0
2005-12-20 16:03:00,2.29362,2.29364,2.29333,2.2934,32600000.0
2005-12-20 16:04:00,2.29343,2.29353,2.29312,2.29337,54300000.0
2005-12-20 16:05:00,2.29355,2.29385,2.29355,2.29378,29800000.0
2005-12-20 16:06:00,2.29376,2.29397,2.2937,2.29388,64100000.0
2005-12-20 16:07:00,2.29378,2.29378,2.29346,2.29346,23800000.0
2005-12-20 16:08:00,2.29355,2.29381,2.29351,2.29367,31300000.0
2005-12-20 16:09:00,2.2937,2.29403,2.2937,2.29403,21600000.0
2005-12-20 16:10:00,2.29417,2.29436,2.29392,2.29392,34200000.0
2005-12-20 16:11:00,2.29373,2.29403,2.29373,2.294,54699999.0
2005-12-20 16:12:00,2.2939,2.29443,2.2939,2.29443,34300000.0
2005-12-20 16:13:00,2.29452,2.29464,2.29433,2.29447,24400000.0
2005-12-20 16:14:00,2.29466,2.29466,2.29424,2.29435,36500000.0
2005-12-20 16:15:00,2.29431,2.29431,2.29395,2.29403,49600000.0
2005-12-20 16:16:00,2.29398,2.29401,2.29386,2.29399,20600000.0
2005-12-20 16:17:00,2.29394,2.29421,2.29369,2.2937,37800000.0
2005-12-20 16:18:00,2.29357,2.29372,2.29346,2.29365,51500000.0
2005-12-20 16:19:00,2.29374,2.29379,2.2936,2.29364,35700000.0
2005-12-20 16:20:00,2.29365,2.29401,2.29348,2.29401,34300000.0
2005-12-20 16:21:00,2.29415,2.29433,2.29408,2.29411,25000000.0
2005-12-20 16:22:00,2.29426,2.29481,2.29426,2.29481,9800000.0
2005-12-20 16:23:00,2.29489,2.29515,2.29468,2.29479,24000000.0
2005-12-20 16:24:00,2.295,2.29573,2.295,2.29561,57500001.0
2005-12-20 16:25:00,2.29588,2.29591,2.29553,2.29591,36500000.0
2005-12-20 16:26:00,2.29606,2.29707,2.29606,2.29697,42000000.0
2005-12-20 16:27:00,2.29694,2.29723,2.29687,2.29715,33700000.0
2005-12-20 16:28:00,2.29724,2.29726,2.29694,2.29716,33900000.0
2005-12-20 16:29:00,2.29707,2.29724,2.29654,2.29654,17700000.0
2005-12-20 16:30:00,2.2962,2.2962,2.29581,2.29609,46500000.0
2005-12-20 16:31:00,2.29611,2.29623,2.29572,2.29578,54800000.0
2005-12-20 16:32:00,2.29579,2.2958,2.2956,2.29564,23800000.0
2005-12-20 16:33:00,2.29581,2.29613,2.29581,2.29605,27000000.0
2005-12-20 16:34:00,2.29593,2.29627,2.29593,2.29607,43400000.0
2005-12-20 16:35:00,2.29602,2.29607,2.29563,2.29573,37000000.0
2005-12-20 16:36:00,2.29557,2.29562,2.29546,2.29549,28200000.0
2005-12-20 16:37:00,2.29563,2.29575,2.29545,2.29545,31900000.0
2005-12-20 16:38:00,2.29528,2.29547,2.29517,2.29517,53200000.0
2005-12-20 16:39:00,2.29511,2.29515,2.29502,2.29511,40100000.0
2005-12-20 16:40:00,2.29525,2.29525,2.29483,2.29496,31100000.0
2005-12-20 16:41:00,2.29491,2.29503,2.29478,2.29503,58900000.0
2005-12-20 16:42:00,2.29503,2.29546,2.29494,2.29541,50100000.0
2005-12-20 16:43:00,2.29562,2.29566,2.2954,2.29564,51900000.0
2005-12-20 16:44:00,2.2956,2.29578,2.29555,2.29555,25800000.0
2005-12-20 16:45:00,2.29566,2.29637,2.29566,2.29629,33200000.0
2005-12-20 16:46:00,2.29624,2.29647,2.29602,2.29647,53500000.0
2005-12-20 16:47:00,2.29628,2.29703,2.29612,2.29703,24900000.0
2005-12-20 16:48:00,2.29698,2.29744,2.2969,2.29738,39500000.0
2005-12-20 16:49:00,2.29735,2.29754,2.29724,2.29724,30100000.0
2005-12-20 16:50:00,2.29708,2.29708,2.29667,2.29688,50200000.0
2005-12-20 16:51:00,2.29688,2.29701,2.29668,2.29679,33600000.0
2005-12-20 16:52:00,2.29667,2.29672,2.29625,2.29627,55800000.0
2005-12-20 16:53:00,2.29619,2.29619,2.2957,2.29617,34800000.0
2005-12-20 16:54:00,2.29617,2.29634,2.29615,2.29626,35300000.0
2005-12-20 16:55:00,2.29635,2.29684,2.29635,2.29657,22300000.0
2005-12-20 16:56:00,2.29645,2.29664,2.29641,2.29658,21500000.0
2005-12-20 16:57:00,2.29652,2.29658,2.29611,2.29611,64000000.0
2005-12-20 16:58:00,2.29612,2.29622,2.29591,2.29596,19200000.0
2005-12-20 16:59:00,2.29585,2.29671,2.29585,2.29671,25300000.0
2005-12-20 17:00:00,2.29667,2.29688,2.29652,2.2967,35500000.0
2005-12-20 17:01:00,2.29692,2.29692,2.29634,2.29663,36600000.0
2005-12-20 17:02:00,2.29655,2.29705,2.29655,2.29681,36200000.0
2005-12-20 17:03:00,2.29719,2.29799,2.29692,2.29799,48000000.0
2005-12-20 17:04:00,2.29836,2.29846,2.29805,2.2984,31900000.0
2005-12-20 17:05:00,2.2985,2.29861,2.29826,2.2983,24800000.0
2005-12-20 17:06:00,2.29807,2.29818,2.2979,2.29815,32700000.0
2005-12-20 17:07:00,2.29822,2.29884,2.29822,2.29863,21400000.0
2005-12-20 17:08:00,2.29853,2.29895,2.29852,2.29877,33000000.0
2005-12-20 17:09:00,2.29869,2.29877,2.29848,2.29859,29800000.0
2005-12-20 17:10:00,2.29866,2.29888,2.29852,2.29867,29100000.0
2005-12-20 17:11:00,2.2984,2.2984,2.29787,2.29808,34500000.0
2005-12-20 17:12:00,2.29832,2.29832,2.29812,2.29822,36100000.0
2005-12-20 17:13:00,2.29823,2.29875,2.29807,2.29868,36700000.0
2005-12-20 17:14:00,2.29869,2.2987,2.29847,2.29847,19400000.0
2005-12-20 17:15:00,2.2983,2.29853,2.29829,2.29853,22300000.0
2005-12-20 17:16:00,2.29851,2.29851,2.29825,2.29825,49100001.0
2005-12-20 17:17:00,2.29855,2.29901,2.29855,2.29883,34200000.0
2005-12-20 17:18:00,2.29875,2.29888,2.29873,2.29888,31900000.0
2005-12-20 17:19:00,2.29926,2.29942,2.29904,2.29918,44000000.0
2005-12-20 17:20:00,2.29946,2.30007,2.29946,2.30005,22000000.0
2005-12-20 17:21:00,2.30015,2.30102,2.30015,2.3006,55400000.0
2005-12-20 17:22:00,2.30046,2.30092,2.30046,2.30079,41000000.0
2005-12-20 17:23:00,2.30077,2.30077,2.30015,2.30015,17200000.0
2005-12-20 17:24:00,2.29985,2.3003,2.29985,2.3002,34300000.0
2005-12-20 17:25:00,2.30011,2.3003,2.29974,2.29974,26800000.0
2005-12-20 17:26:00,2.2995,2.2999,2.2995,2.2999,40700000.0
2005-12-20 17:27:00,2.29979,2.29979,2.29926,2.29926,49600000.0
2005-12-20 17:28:00,2.29934,2.29938,2.29909,2.29909,61300000.0
2005-12-20 17:29:00,2.29929,2.29955,2.29929,2.29954,20800000.0
2005-12-20 17:30:00,2.2994,2.29962,2.29925,2.29928,36600000.0
2005-12-20 17:31:00,2.29924,2.29947,2.29921,2.29926,27400000.0
2005-12-20 17:32:00,2.29931,2.29943,2.29918,2.29934,42300000.0
2005-12-20 17:33:00,2.2996,2.2996,2.29938,2.29948,55700000.0
2005-12-20 17:34:00,2.29953,2.29977,2.29953,2.29973,51000000.0
2005-12-20 17:35:00,2.29983,2.29983,2.29967,2.29972,21800000.0
2005-12-20 17:36:00,2.30001,2.30074,2.30001,2.30072,19100000.0
2005-12-20 17:37:00,2.30069,2.3009,2.30032,2.3009,44400000.0
2005-12-20 17:38:00,2.3009,2.30091,2.30059,2.30076,49000000.0
2005-12-20 17:39:00,2.30081,2.3015,2.30081,2.30102,23800000.0
2005-12-20 17:40:00,2.30113,2.30138,2.30113,2.30122,39500001.0
2005-12-20 17:41:00,2.30105,2.30124,2.301,2.30101,27900000.0
2005-12-20 17:42:00,2.30092,2.30113,2.30081,2.30106,43900000.0
2005-12-20 17:43:00,2.3012,2.30152,2.3012,2.30136,27500000.0
2005-12-20 17:44:00,2.3013,2.30134,2.30081,2.30101,61400000.0
2005-12-20 17:45:00,2.30079,2.30079,2.30046,2.30055,29600000.0
2005-12-20 17:46:00,2.30046,2.30073,2.30035,2.30073,28800000.0
2005-12-20 17:47:00,2.3007,2.30085,2.30068,2.30083,29300000.0
2005-12-20 17:48:00,2.30062,2.30074,2.30055,2.30074,58100000.0
2005-12-20 17:49:00,2.30077,2.30114,2.30077,2.3009,22100000.0
2005-12-20 17:50:00,2.30079,2.3009,2.3006,2.3009,26400000.0
2005-12-20 17:51:00,2.30095,2.30095,2.30022,2.30022,31800000.0
2005-12-20 17:52:00,2.29992,2.30023,2.29984,2.30022,30900000.0
2005-12-20 17:53:00,2.30017,2.30026,2.29986,2.29987,35200000.0
2005-12-20 17:54:00,2.29975,2.30018,2.2997,2.30004,35500000.0
2005-12-20 17:55:00,2.3002,2.30048,2.3002,2.3004,45000000.0
2005-12-20 17:56:00,2.30057,2.30057,2.30015,2.30015,23900000.0
2005-12-20 17:57:00,2.29985,2.29985,2.29922,2.29922,29200000.0
2005-12-20 17:58:00,2.29935,2.29941,2.29917,2.2993,41200000.0
2005-12-20 17:59:00,2.29918,2.29936,2.29879,2.29879,36300000.0
2005-12-20 18:00:00,2.2988,2.29901,2.29875,2.29887,32600000.0
2005-12-20 18:01:00,2.299,2.2993,2.2988,2.29893,346100000.0
2005-12-20 18:02:00,2.29906,2.29916,2.29879,2.29884,308600000.0
2005-12-20 18:03:00,2.29875,2.29886,2.2984,2.29871,470899999.0
2005-12-20 18:04:00,2.29865,2.29882,2.29833,2.29843,341400001.0
2005-12-20 18:05:00,2.29846,2.29857,2.29809,2.29809,186900000.0
2005-12-20 18:06:00,2.2982,2.29881,2.2982,2.29869,412800001.0
2005-12-20 18:07:00,2.2987,2.29906,2.29836,2.29855,438500000.0
2005-12-20 18:08:00,2.29842,2.29854,2.29785,2.29785,379100000.0
2005-12-20 18:09:00,2.2978,2.29829,2.2978,2.29829,300800001.0
2005-12-20 18:10:00,2.29839,2.29863,2.29821,2.29833,308399999.0
2005-12-20 18:11:00,2.29836,2.29854,2.29819,2.29841,301700000.0
2005-12-20 18:12:00,2.29846,2.299,2.29842,2.29898,168300000.0
2005-12-20 18:13:00,2.29898,2.29953,2.29898,2.2991,152700000.0
2005-12-20 18:14:00,2.29933,2.29965,2.29916,2.29943,289500000.0
2005-12-20 18:15:00,2.29952,2.29961,2.29897,2.29945,331299998.0
2005-12-20 18:16:00,2.29965,2.29976,2.29932,2.29941,399700000.0
2005-12-20 18:17:00,2.29954,2.29997,2.29926,2.29926,217000000.0
2005-12-20 18:18:00,2.29935,2.29935,2.29863,2.29881,170300000.0
2005-12-20 18:19:00,2.29867,2.29883,2.29854,2.29855,289100000.0
2005-12-20 18:20:00,2.2985,2.29872,2.29847,2.29848,180599999.0
2005-12-20 18:21:00,2.29844,2.29888,2.29844,2.29848,257400001.0
2005-12-20 18:22:00,2.29842,2.29872,2.29831,2.29871,237200000.0
2005-12-20 18:23:00,2.29865,2.29894,2.29849,2.29855,344600000.0
2005-12-20 18:24:00,2.29845,2.29866,2.29841,2.29848,351700000.0
2005-12-20 18:25:00,2.29867,2.29892,2.29839,2.29875,328700001.0
2005-12-20 18:26:00,2.29877,2.29892,2.29859,2.29866,289200000.0
2005-12-20 18:27:00,2.29856,2.29869,2.29818,2.29822,294900000.0
2005-12-20 18:28:00,2.29813,2.29822,2.2978,2.29802,200500000.0
2005-12-20 18:29:00,2.29798,2.29826,2.2979,2.29826,243900000.0
2005-12-20 18:30:00,2.29838,2.29895,2.29828,2.29873,241700000.0
2005-12-20 18:31:00,2.29883,2.29893,2.29863,2.29884,152200000.0
2005-12-20 18:32:00,2.2989,2.29892,2.29858,2.29878,166000000.0
2005-12-20 18:33:00,2.29888,2.29917,2.2986,2.29917,289900001.0
2005-12-20 18:34:00,2.29928,2.29957,2.29908,2.29908,350899998.0
2005-12-20 18:35:00,2.29911,2.29941,2.29911,2.29913,152100000.0
2005-12-20 18:36:00,2.29898,2.29902,2.29854,2.29862,81700000.0
2005-12-20 18:37:00,2.2987,2.29925,2.2987,2.29917,115799999.0
2005-12-20 18:38:00,2.2992,2.29948,2.299,2.299,83700000.0
2005-12-20 18:39:00,2.29897,2.29923,2.29897,2.29904,176300000.0
2005-12-20 18:40:00,2.29898,2.29909,2.29857,2.29857,225700000.0
2005-12-20 18:41:00,2.29848,2.2986,2.29804,2.29809,149000000.0
2005-12-20 18:42:00,2.2982,2.29856,2.29803,2.29856,103600000.0
2005-12-20 18:43:00,2.29859,2.29904,2.29854,2.29893,59900000.0
2005-12-20 18:44:00,2.29926,2.29994,2.2991,2.29972,135099999.0
2005-12-20 18:45:00,2.30003,2.30117,2.30003,2.30063,53300000.0
2005-12-20 18:46:00,2.30084,2.30108,2.30024,2.30037,31500000.0
2005-12-20 18:47:00,2.30038,2.30064,2.29984,2.30004,18500000.0
2005-12-20 18:48:00,2.29988,2.29988,2.29881,2.29895,85800000.0
2005-12-20 18:49:00,2.29904,2.29904,2.29854,2.29854,30200000.0
2005-12-20 18:50:00,2.29791,2.29807,2.29738,2.29738,37000000.0
2005-12-20 18:51:00,2.29709,2.2971,2.29649,2.29692,191000000.0
2005-12-20 18:52:00,2.29689,2.29697,2.2966,2.2966,146200000.0
2005-12-20 18:53:00,2.29657,2.29688,2.29643,2.29664,128800000.0
2005-12-20 18:54:00,2.29677,2.29732,2.29668,2.29677,133300000.0
2005-12-20 18:55:00,2.2968,2.29742,2.2968,2.29742,191400000.0
2005-12-20 18:56:00,2.2976,2.29788,2.29757,2.29787,50300000.0
2005-12-20 18:57:00,2.29806,2.29859,2.29805,2.29859,74100000.0
2005-12-20 18:58:00,2.2987,2.2987,2.29833,2.29853,217400000.0
2005-12-20 18:59:00,2.2986,2.2992,2.29841,2.29915,203500000.0
2005-12-20 19:00:00,2.29929,2.29961,2.29878,2.29938,62800000.0
2005-12-20 19:01:00,2.29932,2.29933,2.29862,2.29881,34200000.0
2005-12-20 19:02:00,2.29883,2.29915,2.29879,2.29903,162000001.0
2005-12-20 19:03:00,2.29904,2.29963,2.29841,2.29913,97900000.0
2005-12-20 19:04:00,2.29926,2.29926,2.29912,2.29913,40200000.0
2005-12-20 19:05:00,2.29906,2.29934,2.29895,2.29922,53200000.0
2005-12-20 19:06:00,2.2992,2.29948,2.29914,2.2992,231800000.0
2005-12-20 19:07:00,2.29923,2.29952,2.29918,2.29945,120500000.0
2005-12-20 19:08:00,2.29957,2.2997,2.29925,2.2995,232000000.0
2005-12-20 19:09:00,2.29921,2.29921,2.29826,2.2989,116700001.0
2005-12-20 19:10:00,2.29871,2.29871,2.2979,2.29813,78100000.0
2005-12-20 19:11:00,2.29813,2.2984,2.2978,2.29801,73700000.0
2005-12-20 19:12:00,2.29794,2.29806,2.29758,2.29759,27900000.0
2005-12-20 19:13:00,2.29738,2.29738,2.29651,2.29663,127600000.0
2005-12-20 19:14:00,2.2966,2.2966,2.2963,2.29639,88500000.0
2005-12-20 19:15:00,2.29638,2.29688,2.29638,2.29688,119300000.0
2005-12-20 19:16:00,2.29688,2.29688,2.29661,2.29672,17900000.0
2005-12-20 19:17:00,2.29681,2.29723,2.29674,2.29692,78000000.0
2005-12-20 19:18:00,2.29705,2.29748,2.29705,2.29731,102200000.0
2005-12-20 19:19:00,2.2974,2.29793,2.29735,2.29793,74600000.0
2005-12-20 19:20:00,2.29819,2.29857,2.29819,2.29838,143100000.0
2005-12-20 19:21:00,2.29837,2.29855,2.29833,2.29855,107700000.0
2005-12-20 19:22:00,2.29853,2.29868,2.29838,2.29861,71600000.0
2005-12-20 19:23:00,2.29856,2.29877,2.29856,2.29857,158900000.0
2005-12-20 19:24:00,2.29873,2.2988,2.29854,2.29873,65600000.0
2005-12-20 19:25:00,2.29871,2.29882,2.29861,2.29861,59500000.0
2005-12-20 19:26:00,2.29869,2.29906,2.29869,2.29898,158800000.0
2005-12-20 19:27:00,2.29895,2.29917,2.29891,2.29902,112300000.0
2005-12-20 19:28:00,2.29903,2.29912,2.29885,2.29885,74400000.0
2005-12-20 19:29:00,2.29879,2.2989,2.29873,2.29874,88800000.0
2005-12-20 19:30:00,2.29877,2.29898,2.29859,2.29898,209899999.0
2005-12-20 19:31:00,2.29894,2.29919,2.29889,2.29919,61800000.0
2005-12-20 19:32:00,2.29914,2.29937,2.29892,2.29899,145300000.0
2005-12-20 19:33:00,2.29889,2.29889,2.29847,2.29847,66300000.0
2005-12-20 19:34:00,2.29851,2.29856,2.29827,2.29847,99200000.0
2005-12-20 19:35:00,2.29853,2.29873,2.29853,2.29864,123400000.0
2005-12-20 19:36:00,2.29864,2.29883,2.29844,2.29844,130700001.0
2005-12-20 19:37:00,2.29863,2.29883,2.29856,2.29856,57000000.0
2005-12-20 19:38:00,2.29852,2.29894,2.29852,2.29885,19300000.0
2005-12-20 19:39:00,2.29879,2.29894,2.29874,2.29894,46700000.0
2005-12-20 19:40:00,2.29896,2.29899,2.2989,2.29891,83900000.0
2005-12-20 19:41:00,2.29886,2.29892,2.29875,2.29885,81700000.0
2005-12-20 19:42:00,2.29889,2.2991,2.29878,2.2989,75000000.0
2005-12-20 19:43:00,2.2989,2.2989,2.29858,2.29878,34900000.0
2005-12-20 19:44:00,2.2988,2.29896,2.29778,2.29778,61400000.0
2005-12-20 19:45:00,2.29749,2.29753,2.29732,2.29752,33000000.0
2005-12-20 19:46:00,2.29756,2.29756,2.29682,2.29688,129000000.0
2005-12-20 19:47:00,2.2968,2.29718,2.29674,2.29718,32200000.0
2005-12-20 19:48:00,2.29712,2.29712,2.29642,2.29672,77500000.0
2005-12-20 19:49:00,2.29675,2.29675,2.2959,2.2959,91900000.0
2005-12-20 19:50:00,2.29575,2.29585,2.29548,2.29552,95300000.0
2005-12-20 19:51:00,2.29556,2.29584,2.29533,2.29535,100900000.0
2005-12-20 19:52:00,2.29526,2.29536,2.29504,2.29516,47600000.0
2005-12-20 19:53:00,2.29508,2.29516,2.295,2.29501,38100000.0
2005-12-20 19:54:00,2.29514,2.29548,2.29514,2.29539,63900000.0
2005-12-20 19:55:00,2.29549,2.2956,2.29537,2.29546,18600000.0
2005-12-20 19:56:00,2.29556,2.29563,2.2953,2.29553,64400000.0
2005-12-20 19:57:00,2.29559,2.29585,2.29553,2.29568,144800000.0
2005-12-20 19:58:00,2.29561,2.29591,2.29535,2.29582,100499999.0
2005-12-20 19:59:00,2.296,2.29625,2.29575,2.29604,121500000.0
2005-12-20 20:00:00,2.2962,2.29688,2.2962,2.29663,55200000.0
2005-12-20 20:01:00,2.29657,2.29657,2.29606,2.29635,80300000.0
2005-12-20 20:02:00,2.2962,2.29621,2.29574,2.29574,47500000.0
2005-12-20 20:03:00,2.29582,2.29609,2.29582,2.296,18100000.0
2005-12-20 20:04:00,2.2959,2.29646,2.29589,2.29646,30400000.0
2005-12-20 20:05:00,2.29647,2.29647,2.29618,2.29618,24400000.0
2005-12-20 20:06:00,2.29617,2.29666,2.2961,2.29658,56000000.0
2005-12-20 20:07:00,2.29685,2.29694,2.29682,2.29686,58300001.0
2005-12-20 20:08:00,2.29685,2.29696,2.29668,2.2968,125100000.0
2005-12-20 20:09:00,2.29694,2.29702,2.29694,2.29702,27600000.0
2005-12-20 20:10:00,2.29715,2.29718,2.29704,2.2971,28800000.0
2005-12-20 20:11:00,2.29708,2.29803,2.29708,2.29772,54800000.0
2005-12-20 20:12:00,2.29766,2.29784,2.29756,2.29775,138800000.0
2005-12-20 20:13:00,2.29762,2.29771,2.29746,2.29766,165200000.0
2005-12-20 20:14:00,2.29774,2.29792,2.29766,2.29766,101800001.0
2005-12-20 20:15:00,2.29768,2.29786,2.29755,2.29758,213200000.0
2005-12-20 20:16:00,2.29753,2.29762,2.2974,2.29746,125200000.0
2005-12-20 20:17:00,2.29756,2.29779,2.29745,2.29745,24100000.0
2005-12-20 20:18:00,2.29762,2.29892,2.29762,2.29857,95800000.0
2005-12-20 20:19:00,2.29863,2.29879,2.29849,2.29863,170000000.0
2005-12-20 20:20:00,2.29866,2.29892,2.29857,2.29861,217300001.0
2005-12-20 20:21:00,2.29855,2.29872,2.29855,2.29856,75500000.0
2005-12-20 20:22:00,2.29842,2.29842,2.2981,2.29822,79900000.0
2005-12-20 20:23:00,2.29822,2.29852,2.29822,2.2984,186400000.0
2005-12-20 20:24:00,2.29846,2.29872,2.29844,2.29844,36600000.0
2005-12-20 20:25:00,2.29833,2.2988,2.29833,2.2988,184200000.0
2005-12-20 20:26:00,2.29889,2.29889,2.29861,2.2988,134000000.0
2005-12-20 20:27:00,2.29879,2.29881,2.29862,2.2987,108300000.0
2005-12-20 20:28:00,2.29852,2.29852,2.29826,2.29839,232200000.0
2005-12-20 20:29:00,2.29853,2.29865,2.2983,2.2983,189600000.0
2005-12-20 20:30:00,2.29822,2.29839,2.29801,2.29827,364400000.0
2005-12-20 20:31:00,2.29825,2.29871,2.29813,2.2983,207000000.0
2005-12-20 20:32:00,2.2983,2.29843,2.29808,2.2983,363500000.0
2005-12-20 20:33:00,2.29818,2.29833,2.29804,2.29804,88800000.0
2005-12-20 20:34:00,2.29802,2.29826,2.29802,2.29818,89400001.0
2005-12-20 20:35:00,2.29825,2.29825,2.29782,2.29806,50100000.0
2005-12-20 20:36:00,2.2981,2.29827,2.29798,2.29824,52300000.0
2005-12-20 20:37:00,2.29812,2.29827,2.29787,2.29795,88700000.0
2005-12-20 20:38:00,2.29798,2.2982,2.29772,2.29793,185900000.0
2005-12-20 20:39:00,2.29784,2.298,2.2976,2.298,142799999.0
2005-12-20 20:40:00,2.29816,2.2983,2.29812,2.29824,143200000.0
2005-12-20 20:41:00,2.29821,2.29821,2.29757,2.29757,108100000.0
2005-12-20 20:42:00,2.29735,2.29741,2.29655,2.29655,85700000.0
2005-12-20 20:43:00,2.29647,2.29661,2.29633,2.29654,135499998.0
2005-12-20 20:44:00,2.29658,2.29658,2.29621,2.29621,187700000.0
2005-12-20 20:45:00,2.29609,2.29609,2.29574,2.29599,47800000.0
2005-12-20 20:46:00,2.2959,2.29612,2.29576,2.29606,20800000.0
2005-12-20 20:47:00,2.29612,2.29639,2.29606,2.29619,152400000.0
2005-12-20 20:48:00,2.29626,2.29661,2.2962,2.29658,194800000.0
2005-12-20 20:49:00,2.29664,2.29671,2.29643,2.29643,121400000.0
2005-12-20 20:50:00,2.29643,2.29676,2.29643,2.29654,136300000.0
2005-12-20 20:51:00,2.29657,2.29685,2.29657,2.29669,81700000.0
2005-12-20 20:52:00,2.29661,2.29683,2.29651,2.29659,130200000.0
2005-12-20 20:53:00,2.29659,2.29669,2.29641,2.29651,184600000.0
2005-12-20 20:54:00,2.29655,2.29661,2.29647,2.29649,135700000.0
2005-12-20 20:55:00,2.2964,2.29647,2.29633,2.29633,41900000.0
2005-12-20 20:56:00,2.29633,2.29654,2.29623,2.29624,226700000.0
2005-12-20 20:57:00,2.29624,2.29643,2.29621,2.29631,296800000.0
2005-12-20 20:58:00,2.29625,2.29649,2.29621,2.2964,220200000.0
2005-12-20 20:59:00,2.2965,2.29664,2.29639,2.2965,203700000.0
2005-12-20 21:00:00,2.29651,2.29664,2.2964,2.2964,213800000.0
2005-12-20 21:01:00,2.29643,2.29661,2.29626,2.29645,301900000.0
2005-12-20 21:02:00,2.2965,2.29665,2.29635,2.29635,89500000.0
2005-12-20 21:03:00,2.29643,2.29676,2.29643,2.29655,93400000.0
2005-12-20 21:04:00,2.2966,2.29709,2.2966,2.29709,51800000.0
2005-12-20 21:05:00,2.2972,2.29744,2.29713,2.2973,47800000.0
2005-12-20 21:06:00,2.29723,2.29723,2.29647,2.2971,40800000.0
2005-12-20 21:07:00,2.29689,2.29715,2.29684,2.29699,35400000.0
2005-12-20 21:08:00,2.29697,2.29702,2.29666,2.29683,36200000.0
2005-12-20 21:09:00,2.29687,2.29734,2.29679,2.2973,45200000.0
2005-12-20 21:10:00,2.29728,2.29728,2.29685,2.2969,90300000.0
2005-12-20 21:11:00,2.29691,2.2972,2.29689,2.29705,147500000.0
2005-12-20 21:12:00,2.29694,2.29694,2.29648,2.29648,50500000.0
2005-12-20 21:13:00,2.29641,2.29679,2.29641,2.29652,120200000.0
2005-12-20 21:14:00,2.29673,2.29681,2.29643,2.2966,169700000.0
2005-12-20 21:15:00,2.29637,2.29652,2.29611,2.29613,157200000.0
2005-12-20 21:16:00,2.29618,2.29638,2.29603,2.29638,90100000.0
2005-12-20 21:17:00,2.29654,2.29673,2.2965,2.29655,162700000.0
2005-12-20 21:18:00,2.29656,2.29687,2.2965,2.29687,120300000.0
2005-12-20 21:19:00,2.29692,2.29704,2.29688,2.29698,75400000.0
2005-12-20 21:20:00,2.29706,2.29718,2.29688,2.29693,209600000.0
2005-12-20 21:21:00,2.29695,2.29716,2.2968,2.297,246500001.0
2005-12-20 21:22:00,2.29712,2.29719,2.2969,2.29703,146600001.0
2005-12-20 21:23:00,2.29707,2.29707,2.29676,2.29693,118100000.0
2005-12-20 21:24:00,2.29699,2.29705,2.29693,2.29698,69900000.0
2005-12-20 21:25:00,2.29687,2.29689,2.29678,2.29678,85400000.0
2005-12-20 21:26:00,2.29678,2.29703,2.29678,2.29703,47800000.0
2005-12-20 21:27:00,2.29708,2.29708,2.29672,2.29676,55500000.0
2005-12-20 21:28:00,2.29679,2.2969,2.29672,2.2968,98800000.0
2005-12-20 21:29:00,2.29683,2.29689,2.29663,2.29679,39600000.0
2005-12-20 21:30:00,2.29689,2.29689,2.29673,2.29675,28700000.0
2005-12-20 21:31:00,2.29673,2.29678,2.2966,2.2966,20300000.0
2005-12-20 21:32:00,2.29667,2.29682,2.29647,2.29647,163200000.0
2005-12-20 21:33:00,2.29625,2.29639,2.29602,2.29612,86000001.0
2005-12-20 21:34:00,2.29627,2.29648,2.29618,2.29631,128700000.0
2005-12-20 21:35:00,2.29631,2.29636,2.2961,2.2961,29200000.0
2005-12-20 21:36:00,2.29605,2.29611,2.29605,2.29605,10800000.0
2005-12-20 21:37:00,2.29589,2.29603,2.29575,2.29594,75500000.0
2005-12-20 21:38:00,2.2959,2.29603,2.29587,2.29601,79200000.0
2005-12-20 21:39:00,2.29602,2.29602,2.29579,2.2959,35000000.0
2005-12-20 21:40:00,2.29613,2.29622,2.29612,2.29612,23500000.0
2005-12-20 21:41:00,2.29606,2.2962,2.29606,2.29611,37800000.0
2005-12-20 21:42:00,2.29605,2.29617,2.29595,2.29617,127200000.0
2005-12-20 21:43:00,2.29612,2.29612,2.29562,2.29566,103600000.0
2005-12-20 21:44:00,2.29564,2.2957,2.29541,2.29553,106600000.0
2005-12-20 21:45:00,2.29567,2.29606,2.29567,2.29579,80100000.0
2005-12-20 21:46:00,2.29582,2.29599,2.29577,2.29577,90100000.0
2005-12-20 21:47:00,2.29573,2.29621,2.29573,2.29603,126900000.0
2005-12-20 21:48:00,2.29595,2.29621,2.29592,2.29594,34100000.0
2005-12-20 21:49:00,2.2959,2.2959,2.29566,2.2957,62100000.0
2005-12-20 21:50:00,2.29582,2.29582,2.29567,2.29575,31600000.0
2005-12-20 21:51:00,2.2958,2.29592,2.29572,2.29592,34400000.0
2005-12-20 21:52:00,2.29584,2.29594,2.29569,2.2958,143999999.0
2005-12-20 21:53:00,2.29581,2.29594,2.29568,2.29571,78299999.0
2005-12-20 21:54:00,2.2958,2.29605,2.2958,2.29594,18300000.0
2005-12-20 21:55:00,2.29598,2.29611,2.29596,2.29598,81300000.0
2005-12-20 21:56:00,2.29599,2.29605,2.29593,2.29595,59000000.0
2005-12-20 21:57:00,2.29586,2.2959,2.29576,2.2959,20300000.0
2005-12-20 21:58:00,2.29592,2.29592,2.29558,2.29585,46099999.0
2005-12-20 21:59:00,2.29586,2.29586,2.29546,2.29562,151800000.0
2005-12-20 22:00:00,2.29553,2.29567,2.29544,2.29566,101000001.0
2005-12-20 22:01:00,2.29563,2.29563,2.29526,2.2953,22700000.0
2005-12-20 22:02:00,2.29527,2.29553,2.29527,2.29527,132900000.0
2005-12-20 22:03:00,2.29523,2.29523,2.29498,2.29517,32400000.0
2005-12-20 22:04:00,2.29513,2.29528,2.29481,2.29528,94000000.0
2005-12-20 22:05:00,2.29534,2.29546,2.29529,2.29543,67300000.0
2005-12-20 22:06:00,2.29542,2.29542,2.29512,2.29512,24600000.0
2005-12-20 22:07:00,2.29519,2.29528,2.29519,2.29521,26200000.0
2005-12-20 22:08:00,2.2952,2.29528,2.29515,2.29515,34400000.0
2005-12-20 22:09:00,2.29512,2.29527,2.29505,2.29513,49100000.0
2005-12-20 22:10:00,2.29516,2.29516,2.29505,2.29505,32500000.0
2005-12-20 22:11:00,2.29506,2.29516,2.29506,2.29513,31700000.0
2005-12-20 22:12:00,2.29516,2.29526,2.29511,2.29515,66400000.0
2005-12-20 22:13:00,2.29516,2.2953,2.29507,2.29507,62200000.0
2005-12-20 22:14:00,2.2949,2.2949,2.2949,2.2949,4800000.0
2005-12-20 22:15:00,2.29464,2.29481,2.29458,2.29475,103300000.0
2005-12-20 22:16:00,2.29475,2.29485,2.29458,2.29462,151400000.0
2005-12-20 22:17:00,2.29463,2.29464,2.2946,2.29461,25900000.0
2005-12-20 22:18:00,2.29474,2.29499,2.29474,2.29499,43300001.0
2005-12-20 22:19:00,2.29494,2.29494,2.29471,2.29477,54500000.0
2005-12-20 22:20:00,2.29481,2.29487,2.29457,2.29457,31000000.0
2005-12-20 22:21:00,2.2946,2.29465,2.29455,2.29465,45800000.0
2005-12-20 22:22:00,2.29465,2.29484,2.29445,2.29445,106100000.0
2005-12-20 22:23:00,2.29432,2.29437,2.29423,2.29433,62400000.0
2005-12-20 22:24:00,2.29433,2.29448,2.29431,2.29432,50500000.0
2005-12-20 22:25:00,2.29446,2.29449,2.29427,2.29437,55400000.0
2005-12-20 22:26:00,2.29447,2.29458,2.29447,2.29448,15100000.0
2005-12-20 22:27:00,2.29443,2.29449,2.29435,2.29439,18700000.0
2005-12-20 22:28:00,2.29449,2.29468,2.29447,2.29455,38800000.0
2005-12-20 22:29:00,2.29448,2.29456,2.2944,2.29452,148800000.0
2005-12-20 22:30:00,2.29458,2.29497,2.29458,2.29497,106700000.0
2005-12-20 22:31:00,2.29513,2.29519,2.29508,2.29508,25700000.0
2005-12-20 22:32:00,2.29512,2.29518,2.29504,2.29504,37500000.0
2005-12-20 22:33:00,2.29504,2.29512,2.295,2.295,74900000.0
2005-12-20 22:34:00,2.29492,2.29532,2.29471,2.29483,82800000.0
2005-12-20 22:35:00,2.29451,2.29461,2.29447,2.29447,36400000.0
2005-12-20 22:36:00,2.29455,2.29464,2.29443,2.29443,35200000.0
2005-12-20 22:37:00,2.29443,2.29465,2.29443,2.29459,33500000.0
2005-12-20 22:38:00,2.29466,2.29475,2.29452,2.29462,40300000.0
2005-12-20 22:39:00,2.29454,2.29467,2.29454,2.29464,8000000.0
2005-12-20 22:40:00,2.2946,2.29479,2.29455,2.29469,27300000.0
2005-12-20 22:41:00,2.29463,2.29463,2.29421,2.29421,46300000.0
2005-12-20 22:42:00,2.29409,2.29422,2.29409,2.2942,43100000.0
2005-12-20 22:43:00,2.29422,2.29434,2.29411,2.29415,133100000.0
2005-12-20 22:44:00,2.29413,2.29427,2.29409,2.29409,61400000.0
2005-12-20 22:45:00,2.29407,2.29418,2.29404,2.29408,63600000.0
2005-12-20 22:46:00,2.29413,2.29431,2.29397,2.29411,81400000.0
2005-12-20 22:47:00,2.29423,2.29428,2.29417,2.29417,25700000.0
2005-12-20 22:48:00,2.29413,2.29429,2.29411,2.2942,95400000.0
2005-12-20 22:49:00,2.29427,2.29442,2.2941,2.29426,79900000.0
2005-12-20 22:50:00,2.29423,2.29423,2.29422,2.29422,9200000.0
2005-12-20 22:51:00,2.29417,2.29433,2.29397,2.294,77500000.0
2005-12-20 22:52:00,2.29392,2.29407,2.29392,2.294,55800000.0
2005-12-20 22:53:00,2.29392,2.29397,2.29384,2.29397,30500000.0
2005-12-20 22:54:00,2.29384,2.29384,2.29369,2.2937,50200000.0
2005-12-20 22:55:00,2.29366,2.29403,2.29366,2.29394,58300000.0
2005-12-20 22:56:00,2.29393,2.29393,2.29362,2.29362,17500000.0
2005-12-20 22:57:00,2.29374,2.294,2.29374,2.29392,31200000.0
2005-12-20 22:58:00,2.29364,2.29389,2.29363,2.29363,28700000.0
2005-12-20 22:59:00,2.29348,2.29348,2.29319,2.29322,39300000.0
2005-12-20 23:00:00,2.29322,2.29335,2.29322,2.29335,7200000.0
2005-12-20 23:01:00,2.29357,2.29357,2.29318,2.29338,24100000.0
2005-12-20 23:02:00,2.29339,2.29339,2.29321,2.29325,20100000.0
2005-12-20 23:03:00,2.2932,2.29324,2.29302,2.29319,33400000.0
2005-12-20 23:04:00,2.29301,2.29314,2.29296,2.29307,17100000.0
2005-12-20 23:05:00,2.29314,2.29342,2.29314,2.29327,16200000.0
2005-12-20 23:06:00,2.29321,2.29353,2.29321,2.29353,24100000.0
2005-12-20 23:07:00,2.29347,2.29355,2.29347,2.29355,23800000.0
2005-12-20 23:08:00,2.29376,2.29378,2.29354,2.29354,17300000.0
2005-12-20 23:09:00,2.29353,2.29358,2.29339,2.29358,34200000.0
2005-12-20 23:10:00,2.2934,2.29353,2.29328,2.29328,26000000.0
2005-12-20 23:11:00,2.29311,2.29311,2.29288,2.29288,42400000.0
2005-12-20 23:12:00,2.2928,2.29286,2.29267,2.29271,29300000.0
2005-12-20 23:13:00,2.29278,2.29313,2.29278,2.29313,28800000.0
2005-12-20 23:14:00,2.29316,2.29331,2.29314,2.29321,28200000.0
2005-12-20 23:15:00,2.29326,2.29326,2.29318,2.29321,18800000.0
2005-12-20 23:16:00,2.29315,2.29315,2.293,2.293,9200000.0
2005-12-20 23:17:00,2.29291,2.29311,2.29291,2.2931,16700000.0
2005-12-20 23:18:00,2.29321,2.29321,2.29288,2.29297,34300000.0
2005-12-20 23:19:00,2.29296,2.29312,2.29284,2.29286,48800000.0
2005-12-20 23:20:00,2.29304,2.29309,2.2929,2.29302,30300000.0
2005-12-20 23:21:00,2.29297,2.29297,2.29293,2.29293,11600000.0
2005-12-20 23:22:00,2.29297,2.29305,2.29297,2.293,23900000.0
2005-12-20 23:23:00,2.29302,2.29325,2.29302,2.29319,17100000.0
2005-12-20 23:24:00,2.29302,2.29313,2.29285,2.29285,26000000.0
2005-12-20 23:25:00,2.29281,2.29313,2.29269,2.29313,51900000.0
2005-12-20 23:26:00,2.29328,2.29345,2.29317,2.29322,28200000.0
2005-12-20 23:27:00,2.29353,2.29379,2.29353,2.29379,11200000.0
2005-12-20 23:28:00,2.29401,2.2942,2.29399,2.29399,24400000.0
2005-12-20 23:29:00,2.29412,2.29421,2.29398,2.29421,23000000.0
2005-12-20 23:30:00,2.29435,2.29463,2.29428,2.29463,13600000.0
2005-12-20 23:31:00,2.2946,2.29465,2.29455,2.29457,22400000.0
2005-12-20 23:32:00,2.29479,2.29502,2.29479,2.29502,27800000.0
2005-12-20 23:33:00,2.2951,2.29532,2.29472,2.29472,28000000.0
2005-12-20 23:34:00,2.29472,2.29499,2.29472,2.29491,54600000.0
2005-12-20 23:35:00,2.29486,2.29511,2.29486,2.29503,42800000.0
2005-12-20 23:36:00,2.29497,2.2951,2.29497,2.2951,9200000.0
2005-12-20 23:37:00,2.29502,2.29529,2.29502,2.29506,29800000.0
2005-12-20 23:38:00,2.29509,2.29529,2.29505,2.29517,23400000.0
2005-12-20 23:39:00,2.29508,2.29526,2.29502,2.29507,42000000.0
2005-12-20 23:40:00,2.29497,2.29498,2.29497,2.29498,24399999.0
2005-12-20 23:41:00,2.29506,2.29519,2.29504,2.29512,29500000.0
2005-12-20 23:42:00,2.29529,2.29538,2.29519,2.29523,42900000.0
2005-12-20 23:43:00,2.2954,2.29547,2.29535,2.29535,34700001.0
2005-12-20 23:44:00,2.29556,2.29556,2.2953,2.29551,29200000.0
2005-12-20 23:45:00,2.29537,2.2957,2.29537,2.2957,32800000.0
2005-12-20 23:46:00,2.29558,2.29582,2.2954,2.29582,36400000.0
2005-12-20 23:47:00,2.29585,2.29617,2.29585,2.29617,14400000.0
2005-12-20 23:48:00,2.29606,2.29613,2.29599,2.29613,17900000.0
2005-12-20 23:49:00,2.29613,2.29639,2.29613,2.29639,16700000.0
2005-12-20 23:50:00,2.29664,2.29665,2.29625,2.29625,35000000.0
2005-12-20 23:51:00,2.29634,2.29645,2.2961,2.2961,42900000.0
2005-12-20 23:52:00,2.29603,2.29654,2.29603,2.29643,32700000.0
2005-12-20 23:53:00,2.29632,2.2965,2.29632,2.29635,35000000.0
2005-12-20 23:54:00,2.29649,2.2967,2.29647,2.2967,23600000.0
2005-12-20 23:55:00,2.29677,2.29698,2.29677,2.29696,32600000.0
2005-12-20 23:56:00,2.29699,2.29699,2.29651,2.29664,34000000.0
2005-12-20 23:57:00,2.2966,2.29688,2.29652,2.29688,29200000.0
2005-12-20 23:58:00,2.29692,2.29712,2.29654,2.29654,32600000.0
2005-12-20 23:59:00,2.29628,2.2964,2.29622,2.2964,29400000.0
2005-12-21 00:00:00,2.29625,2.29637,2.29625,2.2963,36300000.0
2005-12-21 00:01:00,2.29656,2.29672,2.29567,2.29569,31200000.0
2005-12-21 00:02:00,2.29605,2.29626,2.29564,2.29589,37900000.0
2005-12-21 00:03:00,2.29645,2.29645,2.2954,2.29555,95599998.0
2005-12-21 00:04:00,2.29631,2.29631,2.29548,2.29551,33400000.0
2005-12-21 00:05:00,2.29575,2.29582,2.29509,2.29571,48700000.0
2005-12-21 00:06:00,2.29567,2.29567,2.29484,2.29501,43400000.0
2005-12-21 00:07:00,2.29518,2.29538,2.29489,2.29519,42600000.0
2005-12-21 00:08:00,2.29542,2.29542,2.29494,2.29494,29400000.0
2005-12-21 00:09:00,2.29545,2.2961,2.295,2.2955,41200000.0
2005-12-21 00:10:00,2.29569,2.29569,2.29516,2.2954,20000000.0
2005-12-21 00:11:00,2.29588,2.29611,2.29568,2.29611,23400000.0
2005-12-21 00:12:00,2.2965,2.2965,2.29525,2.2956,24500000.0
2005-12-21 00:13:00,2.29516,2.29584,2.29505,2.29555,35600000.0
2005-12-21 00:14:00,2.29569,2.29569,2.29496,2.29516,28900000.0
2005-12-21 00:15:00,2.29551,2.29556,2.29458,2.29503,41600000.0
2005-12-21 00:16:00,2.29504,2.29504,2.29419,2.29436,29900000.0
2005-12-21 00:17:00,2.29414,2.2951,2.29414,2.29487,36400000.0
2005-12-21 00:18:00,2.29468,2.29491,2.2943,2.2944,38100000.0
2005-12-21 00:19:00,2.29479,2.29508,2.29452,2.29508,39700000.0
2005-12-21 00:20:00,2.29503,2.29527,2.29473,2.29479,22900000.0
2005-12-21 00:21:00,2.29477,2.29495,2.2946,2.29486,37700000.0
2005-12-21 00:22:00,2.29509,2.29516,2.29475,2.29504,44800000.0
2005-12-21 00:23:00,2.29475,2.29508,2.29455,2.29508,52200000.0
2005-12-21 00:24:00,2.2952,2.2952,2.29441,2.29457,39000000.0
2005-12-21 00:25:00,2.29452,2.29525,2.29436,2.29525,14400000.0
2005-12-21 00:26:00,2.29612,2.29612,2.29494,2.29494,36500000.0
2005-12-21 00:27:00,2.29472,2.29496,2.29472,2.29496,45800000.0
2005-12-21 00:28:00,2.29505,2.29505,2.29466,2.29488,12700000.0
2005-12-21 00:29:00,2.29477,2.29482,2.29445,2.29455,33300000.0
2005-12-21 00:30:00,2.29453,2.29453,2.29439,2.29448,13200000.0
2005-12-21 00:31:00,2.29445,2.2945,2.2943,2.2945,22900000.0
2005-12-21 00:32:00,2.29452,2.2946,2.29447,2.29453,30100000.0
2005-12-21 00:33:00,2.29458,2.2947,2.29458,2.29468,13400000.0
2005-12-21 00:34:00,2.29463,2.29496,2.29463,2.29477,25400000.0
2005-12-21 00:35:00,2.29475,2.29479,2.29415,2.29417,37700000.0
2005-12-21 00:36:00,2.29397,2.29423,2.29391,2.29413,34800000.0
2005-12-21 00:37:00,2.29424,2.29427,2.29386,2.29403,43000000.0
2005-12-21 00:38:00,2.29419,2.29444,2.29418,2.29444,32500000.0
2005-12-21 00:39:00,2.29457,2.29482,2.29455,2.29476,46400001.0
2005-12-21 00:40:00,2.29485,2.29485,2.29472,2.29472,8600000.0
2005-12-21 00:41:00,2.29487,2.29487,2.29443,2.29454,34000000.0
2005-12-21 00:42:00,2.2946,2.2946,2.29428,2.29428,37000000.0
2005-12-21 00:43:00,2.29438,2.29438,2.29379,2.2938,19600000.0
2005-12-21 00:44:00,2.29362,2.29372,2.29353,2.29372,29900000.0
2005-12-21 00:45:00,2.29371,2.2939,2.29368,2.29389,33700000.0
2005-12-21 00:46:00,2.29376,2.294,2.29375,2.2938,34100000.0
2005-12-21 00:47:00,2.29392,2.29429,2.29392,2.29424,16000000.0
2005-12-21 00:48:00,2.2943,2.29435,2.2942,2.29435,9000000.0
2005-12-21 00:49:00,2.29435,2.29443,2.29417,2.2942,21100000.0
2005-12-21 00:50:00,2.2941,2.2941,2.29405,2.29405,4000000.0
2005-12-21 00:51:00,2.2939,2.294,2.2938,2.294,28000000.0
2005-12-21 00:52:00,2.29405,2.29426,2.29405,2.29416,36100000.0
2005-12-21 00:53:00,2.29412,2.29441,2.294,2.294,37400000.0
2005-12-21 00:54:00,2.29415,2.29456,2.29415,2.29456,9500000.0
2005-12-21 00:55:00,2.29464,2.29505,2.29464,2.29479,14300000.0
2005-12-21 00:56:00,2.29477,2.29489,2.29457,2.29457,28200000.0
2005-12-21 00:57:00,2.29462,2.29498,2.29462,2.29498,16600000.0
2005-12-21 00:58:00,2.29484,2.295,2.29478,2.29483,39500000.0
2005-12-21 00:59:00,2.29495,2.29499,2.29473,2.29498,34400000.0
2005-12-21 01:00:00,2.29501,2.2953,2.29495,2.2953,44300000.0
2005-12-21 01:01:00,2.29528,2.29528,2.29505,2.29518,27200000.0
2005-12-21 01:02:00,2.29485,2.29517,2.29485,2.2951,39000000.0
2005-12-21 01:03:00,2.29504,2.29519,2.29487,2.29515,29200000.0
2005-12-21 01:04:00,2.29529,2.29537,2.29521,2.29537,24800000.0
2005-12-21 01:05:00,2.29551,2.29564,2.29538,2.29545,32400000.0
2005-12-21 01:06:00,2.29535,2.29559,2.29535,2.29559,28000000.0
2005-12-21 01:07:00,2.29532,2.29535,2.29491,2.29535,26700000.0
2005-12-21 01:08:00,2.29528,2.29528,2.29503,2.29503,35800000.0
2005-12-21 01:09:00,2.29494,2.29519,2.29487,2.29487,21300000.0
2005-12-21 01:10:00,2.29494,2.29505,2.29482,2.29495,35200000.0
2005-12-21 01:11:00,2.29485,2.29485,2.29443,2.29448,44800000.0
2005-12-21 01:12:00,2.29443,2.29443,2.29415,2.2943,49000000.0
2005-12-21 01:13:00,2.29438,2.29471,2.29438,2.29469,43600000.0
2005-12-21 01:14:00,2.29466,2.29512,2.29466,2.29499,40500000.0
2005-12-21 01:15:00,2.29503,2.29526,2.29503,2.29518,46900000.0
2005-12-21 01:16:00,2.29505,2.29505,2.29423,2.29423,26700000.0
2005-12-21 01:17:00,2.29425,2.29443,2.29421,2.29425,20300000.0
2005-12-21 01:18:00,2.29423,2.29437,2.29423,2.29437,15500000.0
2005-12-21 01:19:00,2.29446,2.29452,2.29443,2.29452,19000000.0
2005-12-21 01:20:00,2.29427,2.29453,2.29427,2.2944,47800000.0
2005-12-21 01:21:00,2.2944,2.29452,2.29439,2.29452,20000000.0
2005-12-21 01:22:00,2.29445,2.29469,2.29433,2.29469,13900000.0
2005-12-21 01:23:00,2.29475,2.29485,2.2947,2.2948,19800000.0
2005-12-21 01:24:00,2.29474,2.29474,2.29461,2.29461,3100000.0
2005-12-21 01:25:00,2.29454,2.2947,2.29454,2.2947,29000000.0
2005-12-21 01:26:00,2.29463,2.29476,2.29444,2.29457,33900000.0
2005-12-21 01:27:00,2.29466,2.29519,2.29466,2.29514,41200000.0
2005-12-21 01:28:00,2.29509,2.29521,2.29506,2.29506,25100000.0
2005-12-21 01:29:00,2.29508,2.29521,2.29505,2.29511,11600000.0
2005-12-21 01:30:00,2.29515,2.29542,2.29515,2.29542,26900000.0
2005-12-21 01:31:00,2.29543,2.29548,2.29534,2.29545,34500000.0
2005-12-21 01:32:00,2.2953,2.29531,2.29502,2.2952,33800000.0
2005-12-21 01:33:00,2.29507,2.29507,2.29484,2.29496,51900000.0
2005-12-21 01:34:00,2.29519,2.29541,2.29506,2.29526,36700000.0
2005-12-21 01:35:00,2.29527,2.29531,2.29521,2.29531,23000000.0
2005-12-21 01:36:00,2.29532,2.29557,2.29529,2.29557,14000000.0
2005-12-21 01:37:00,2.29535,2.2956,2.2953,2.29538,41300000.0
2005-12-21 01:38:00,2.29541,2.29543,2.29524,2.29543,19800000.0
2005-12-21 01:39:00,2.29543,2.29569,2.29529,2.29529,34600000.0
2005-12-21 01:40:00,2.29531,2.29531,2.29503,2.2952,16500000.0
2005-12-21 01:41:00,2.29516,2.29532,2.2951,2.29518,37800000.0
2005-12-21 01:42:00,2.29509,2.29529,2.29509,2.2951,33800000.0
2005-12-21 01:43:00,2.29495,2.29508,2.29491,2.29491,29800000.0
2005-12-21 01:44:00,2.29507,2.29528,2.29507,2.29507,21100000.0
2005-12-21 01:45:00,2.2951,2.29529,2.2951,2.29517,15900000.0
2005-12-21 01:46:00,2.29516,2.29545,2.29516,2.2952,33100000.0
2005-12-21 01:47:00,2.29521,2.29555,2.29521,2.29555,9200000.0
2005-12-21 01:48:00,2.29569,2.29576,2.29556,2.29562,38600000.0
2005-12-21 01:49:00,2.29541,2.29543,2.29509,2.29529,56600000.0
2005-12-21 01:50:00,2.29511,2.29523,2.29511,2.2952,29800000.0
2005-12-21 01:51:00,2.29532,2.29542,2.29502,2.29502,25200000.0
2005-12-21 01:52:00,2.29494,2.29544,2.29494,2.29534,48800000.0
2005-12-21 01:53:00,2.2955,2.29553,2.2954,2.29542,20700000.0
2005-12-21 01:54:00,2.29532,2.29552,2.29532,2.29542,50699999.0
2005-12-21 01:55:00,2.29547,2.29553,2.29539,2.29539,25300000.0
2005-12-21 01:56:00,2.29538,2.29554,2.29533,2.29533,39400000.0
2005-12-21 01:57:00,2.29542,2.29555,2.29523,2.29534,50300001.0
2005-12-21 01:58:00,2.29528,2.29529,2.29519,2.29529,8800000.0
2005-12-21 01:59:00,2.29537,2.29554,2.29537,2.29543,42600001.0
2005-12-21 02:00:00,2.29538,2.29542,2.29538,2.29542,6400000.0
2005-12-21 02:01:00,2.29498,2.29498,2.29441,2.29476,34600000.0
2005-12-21 02:02:00,2.29484,2.29518,2.29481,2.29518,47100000.0
2005-12-21 02:03:00,2.29524,2.2953,2.29519,2.29519,7200000.0
2005-12-21 02:04:00,2.29534,2.29544,2.29525,2.29525,38200000.0
2005-12-21 02:05:00,2.29517,2.29531,2.29511,2.29521,43900000.0
2005-12-21 02:06:00,2.29507,2.2952,2.29468,2.29484,58500000.0
2005-12-21 02:07:00,2.29466,2.29479,2.29458,2.29462,52700000.0
2005-12-21 02:08:00,2.29475,2.29486,2.29475,2.29486,9600000.0
2005-12-21 02:09:00,2.29525,2.29525,2.29516,2.29516,40800000.0
2005-12-21 02:10:00,2.29529,2.29538,2.29508,2.29519,26200000.0
2005-12-21 02:11:00,2.29514,2.2956,2.29514,2.2956,16000000.0
2005-12-21 02:12:00,2.29584,2.29584,2.29524,2.29552,51900000.0
2005-12-21 02:13:00,2.29549,2.29571,2.29549,2.29557,31500000.0
2005-12-21 02:14:00,2.29554,2.29573,2.29547,2.29566,36000000.0
2005-12-21 02:15:00,2.29566,2.29566,2.29549,2.29555,37600000.0
2005-12-21 02:16:00,2.29547,2.29562,2.29547,2.2956,20200000.0
2005-12-21 02:17:00,2.29559,2.2961,2.29559,2.29602,48700000.0
2005-12-21 02:18:00,2.29603,2.29615,2.29592,2.29608,42100000.0
2005-12-21 02:19:00,2.29607,2.29633,2.29607,2.29633,18600000.0
2005-12-21 02:20:00,2.29631,2.29632,2.29614,2.29632,23700000.0
2005-12-21 02:21:00,2.29625,2.29625,2.29612,2.29612,31300000.0
2005-12-21 02:22:00,2.29626,2.29633,2.29619,2.29627,29200000.0
2005-12-21 02:23:00,2.29614,2.29624,2.29593,2.29593,34100000.0
2005-12-21 02:24:00,2.29605,2.29611,2.29587,2.29593,50000000.0
2005-12-21 02:25:00,2.29597,2.2961,2.29597,2.296,31400000.0
2005-12-21 02:26:00,2.2963,2.29687,2.2963,2.2967,28800000.0
2005-12-21 02:27:00,2.29683,2.29704,2.29663,2.29698,39800000.0
2005-12-21 02:28:00,2.29691,2.29724,2.29684,2.29692,45400000.0
2005-12-21 02:29:00,2.29683,2.29683,2.29625,2.29625,47200000.0
2005-12-21 02:30:00,2.29643,2.29655,2.29627,2.29627,30900000.0
2005-12-21 02:31:00,2.29629,2.2965,2.29618,2.29628,34800000.0
2005-12-21 02:32:00,2.29607,2.2961,2.29552,2.29576,61600000.0
2005-12-21 02:33:00,2.296,2.29653,2.296,2.29643,22800000.0
2005-12-21 02:34:00,2.29666,2.29695,2.29655,2.29682,23600000.0
2005-12-21 02:35:00,2.29693,2.29707,2.29685,2.29685,21600000.0
2005-12-21 02:36:00,2.29711,2.29712,2.29673,2.29685,25900000.0
2005-12-21 02:37:00,2.297,2.29707,2.29691,2.29691,18000000.0
2005-12-21 02:38:00,2.29686,2.29686,2.29655,2.29655,27900000.0
2005-12-21 02:39:00,2.29668,2.29672,2.29668,2.29672,7600000.0
2005-12-21 02:40:00,2.29667,2.29682,2.29664,2.29682,25400000.0
2005-12-21 02:41:00,2.29682,2.29682,2.29661,2.29675,30000000.0
2005-12-21 02:42:00,2.29683,2.29729,2.29683,2.29692,18100000.0
2005-12-21 02:43:00,2.29678,2.29697,2.29672,2.29686,37000000.0
2005-12-21 02:44:00,2.29671,2.29686,2.29647,2.2966,41500000.0
2005-12-21 02:45:00,2.29643,2.29663,2.29628,2.29663,26600000.0
2005-12-21 02:46:00,2.2968,2.2968,2.29675,2.29675,7200000.0
2005-12-21 02:47:00,2.29677,2.29684,2.29643,2.29643,33300000.0
2005-12-21 02:48:00,2.29642,2.29648,2.29642,2.29648,4600000.0
2005-12-21 02:49:00,2.29672,2.29689,2.29655,2.29689,31900000.0
2005-12-21 02:50:00,2.29702,2.29715,2.29693,2.29693,35600000.0
2005-12-21 02:51:00,2.29692,2.29715,2.29685,2.29685,38500000.0
2005-12-21 02:52:00,2.29665,2.29689,2.29663,2.29688,18300000.0
2005-12-21 02:53:00,2.29711,2.29711,2.29674,2.29678,28800000.0
2005-12-21 02:54:00,2.29688,2.29701,2.29676,2.29699,28200000.0
2005-12-21 02:55:00,2.2971,2.29717,2.29698,2.29713,40300000.0
2005-12-21 02:56:00,2.29735,2.29762,2.29735,2.2976,28700000.0
2005-12-21 02:57:00,2.29765,2.29777,2.29749,2.29749,39900000.0
2005-12-21 02:58:00,2.29743,2.2975,2.29742,2.29743,33400000.0
2005-12-21 02:59:00,2.29765,2.29765,2.29716,2.29716,20100000.0
2005-12-21 03:00:00,2.29704,2.29727,2.29704,2.29711,35100000.0
2005-12-21 03:01:00,2.29703,2.29735,2.29702,2.29735,27300000.0
2005-12-21 03:02:00,2.29735,2.29742,2.29732,2.29742,16000000.0
2005-12-21 03:03:00,2.29739,2.29742,2.29728,2.29728,31600000.0
2005-12-21 03:04:00,2.29722,2.29749,2.29712,2.29749,43199999.0
2005-12-21 03:05:00,2.29743,2.29768,2.29743,2.29747,26400000.0
2005-12-21 03:06:00,2.29737,2.29757,2.29733,2.29735,44500000.0
2005-12-21 03:07:00,2.29743,2.29745,2.29721,2.29731,38200000.0
2005-12-21 03:08:00,2.29743,2.29753,2.29735,2.2974,15800000.0
2005-12-21 03:09:00,2.2973,2.2975,2.2973,2.29747,27900000.0
2005-12-21 03:10:00,2.29771,2.29771,2.29758,2.29761,23600000.0
2005-12-21 03:11:00,2.29767,2.29767,2.29749,2.29749,13400000.0
2005-12-21 03:12:00,2.29756,2.29764,2.29756,2.29764,12000000.0
2005-12-21 03:13:00,2.29774,2.29774,2.29768,2.29768,16800000.0
2005-12-21 03:14:00,2.29776,2.29796,2.29776,2.29796,7200000.0
2005-12-21 03:15:00,2.29797,2.29801,2.29779,2.29779,28600000.0
2005-12-21 03:16:00,2.29793,2.2981,2.29788,2.29788,31500000.0
2005-12-21 03:17:00,2.29771,2.29779,2.29742,2.29779,43700000.0
2005-12-21 03:18:00,2.29774,2.29774,2.29747,2.29747,16600000.0
2005-12-21 03:19:00,2.29762,2.29788,2.2976,2.29768,29200000.0
2005-12-21 03:20:00,2.29758,2.29775,2.29746,2.29775,21600000.0
2005-12-21 03:21:00,2.2978,2.29803,2.29778,2.29779,44200000.0
2005-12-21 03:22:00,2.2979,2.29795,2.29786,2.29791,23900000.0
2005-12-21 03:23:00,2.29786,2.29796,2.29776,2.2979,35200000.0
2005-12-21 03:24:00,2.29802,2.29804,2.29792,2.29798,25500000.0
2005-12-21 03:25:00,2.29793,2.29858,2.29793,2.29821,41600000.0
2005-12-21 03:26:00,2.298,2.2982,2.29799,2.29806,38000000.0
2005-12-21 03:27:00,2.29796,2.29828,2.29796,2.29806,49500000.0
2005-12-21 03:28:00,2.29798,2.29798,2.29757,2.29798,30300000.0
2005-12-21 03:29:00,2.29799,2.29799,2.29786,2.29786,14400000.0
2005-12-21 03:30:00,2.29778,2.29778,2.29751,2.29751,27900000.0
2005-12-21 03:31:00,2.29753,2.29771,2.29753,2.29767,47600000.0
2005-12-21 03:32:00,2.29772,2.29797,2.29772,2.2978,19800000.0
2005-12-21 03:33:00,2.29792,2.29804,2.29757,2.29757,36700000.0
2005-12-21 03:34:00,2.29747,2.29753,2.29744,2.29747,10200000.0
2005-12-21 03:35:00,2.29745,2.2981,2.29733,2.29757,37600000.0
2005-12-21 03:36:00,2.2976,2.29776,2.29737,2.29755,28200000.0
2005-12-21 03:37:00,2.29768,2.29778,2.29739,2.29743,39200000.0
2005-12-21 03:38:00,2.29728,2.29756,2.29728,2.29756,36300000.0
2005-12-21 03:39:00,2.29753,2.29767,2.29753,2.29758,45100000.0
2005-12-21 03:40:00,2.29754,2.29789,2.29754,2.29789,20400000.0
2005-12-21 03:41:00,2.29782,2.29805,2.29782,2.298,39700000.0
2005-12-21 03:42:00,2.29788,2.298,2.29777,2.29791,36000000.0
2005-12-21 03:43:00,2.29797,2.29807,2.29791,2.29801,32500000.0
2005-12-21 03:44:00,2.29781,2.29795,2.29775,2.29775,35000000.0
2005-12-21 03:45:00,2.29764,2.29769,2.29757,2.2976,18400000.0
2005-12-21 03:46:00,2.29771,2.29789,2.29745,2.29745,17600000.0
2005-12-21 03:47:00,2.29743,2.29776,2.29743,2.29776,16300000.0
2005-12-21 03:48:00,2.29771,2.2979,2.29771,2.29785,31100000.0
2005-12-21 03:49:00,2.29766,2.29784,2.29755,2.29767,53600000.0
2005-12-21 03:50:00,2.29784,2.29798,2.29784,2.29787,16500000.0
2005-12-21 03:51:00,2.29813,2.29828,2.29804,2.29804,30300000.0
2005-12-21 03:52:00,2.29815,2.29828,2.2981,2.2982,43000000.0
2005-12-21 03:53:00,2.29816,2.29837,2.29816,2.29835,31000000.0
2005-12-21 03:54:00,2.29835,2.29852,2.29819,2.29849,31400000.0
2005-12-21 03:55:00,2.2988,2.2988,2.2982,2.29827,39500000.0
2005-12-21 03:56:00,2.29829,2.2985,2.29815,2.2985,29000000.0
2005-12-21 03:57:00,2.29887,2.29931,2.29887,2.2992,17000000.0
2005-12-21 03:58:00,2.299,2.29928,2.29873,2.29928,24400000.0
2005-12-21 03:59:00,2.2992,2.29921,2.29902,2.29909,26100000.0
2005-12-21 04:00:00,2.2991,2.2992,2.29897,2.29903,48700000.0
2005-12-21 04:01:00,2.29898,2.29914,2.2988,2.29897,34300000.0
2005-12-21 04:02:00,2.299,2.299,2.29846,2.29846,20900000.0
2005-12-21 04:03:00,2.29846,2.29849,2.29829,2.29836,24500000.0
2005-12-21 04:04:00,2.29852,2.29863,2.29831,2.29831,21900000.0
2005-12-21 04:05:00,2.29803,2.29837,2.29801,2.29837,37100000.0
2005-12-21 04:06:00,2.29836,2.29839,2.29828,2.29828,18000000.0
2005-12-21 04:07:00,2.29833,2.29848,2.29828,2.29828,20900000.0
2005-12-21 04:08:00,2.29813,2.29821,2.29799,2.29799,15400000.0
2005-12-21 04:09:00,2.29817,2.29817,2.29813,2.29813,4800000.0
2005-12-21 04:10:00,2.29818,2.29835,2.29812,2.29817,32600000.0
2005-12-21 04:11:00,2.29827,2.29841,2.29826,2.29838,15800000.0
2005-12-21 04:12:00,2.2983,2.29856,2.2983,2.29856,28000000.0
2005-12-21 04:13:00,2.29831,2.29839,2.29831,2.29839,6400000.0
2005-12-21 04:14:00,2.29828,2.29842,2.29828,2.29842,10400000.0
2005-12-21 04:15:00,2.29823,2.29831,2.29821,2.29822,32200000.0
2005-12-21 04:16:00,2.29821,2.29822,2.29789,2.29789,26100000.0
2005-12-21 04:17:00,2.29794,2.29817,2.29783,2.2981,41800000.0
2005-12-21 04:18:00,2.29832,2.29843,2.29808,2.29808,12000000.0
2005-12-21 04:19:00,2.29815,2.29815,2.29802,2.29802,14200000.0
2005-12-21 04:20:00,2.29802,2.29826,2.29802,2.29819,24300000.0
2005-12-21 04:21:00,2.29818,2.29835,2.29804,2.29835,46900000.0
2005-12-21 04:22:00,2.29824,2.29827,2.29809,2.29809,17200000.0
2005-12-21 04:23:00,2.29813,2.29819,2.29813,2.29819,13400000.0
2005-12-21 04:24:00,2.29825,2.29825,2.29805,2.29805,44100000.0
2005-12-21 04:25:00,2.2983,2.29843,2.29822,2.29822,12000000.0
2005-12-21 04:26:00,2.2983,2.2983,2.29813,2.29813,18000000.0
2005-12-21 04:27:00,2.29807,2.29819,2.29795,2.29808,57700000.0
2005-12-21 04:28:00,2.29807,2.29832,2.29802,2.29802,33100000.0
2005-12-21 04:29:00,2.2983,2.2983,2.29792,2.29792,32400000.0
2005-12-21 04:30:00,2.29793,2.298,2.29774,2.29777,48200000.0
2005-12-21 04:31:00,2.29782,2.29798,2.29782,2.29798,4800000.0
2005-12-21 04:32:00,2.29795,2.29795,2.29791,2.29792,7800000.0
2005-12-21 04:33:00,2.29779,2.2979,2.29771,2.29779,35000000.0
2005-12-21 04:34:00,2.29772,2.29789,2.29737,2.29737,28800000.0
2005-12-21 04:35:00,2.29739,2.29756,2.29737,2.29745,26900000.0
2005-12-21 04:36:00,2.29739,2.29745,2.29728,2.29745,34999999.0
2005-12-21 04:37:00,2.29742,2.29742,2.29736,2.29736,10200000.0
2005-12-21 04:38:00,2.29747,2.29783,2.29747,2.29767,21500000.0
2005-12-21 04:39:00,2.29756,2.29795,2.29756,2.29782,19800000.0
2005-12-21 04:40:00,2.29776,2.29812,2.29776,2.29792,35000000.0
2005-12-21 04:41:00,2.29805,2.2981,2.29776,2.29784,27600000.0
2005-12-21 04:42:00,2.29788,2.29801,2.29788,2.29796,13400000.0
2005-12-21 04:43:00,2.29813,2.29813,2.29789,2.29793,22000000.0
2005-12-21 04:44:00,2.29794,2.29795,2.29776,2.29776,9600000.0
2005-12-21 04:45:00,2.29774,2.29804,2.29772,2.29804,35800000.0
2005-12-21 04:46:00,2.29813,2.29821,2.29793,2.29796,36900000.0
2005-12-21 04:47:00,2.298,2.29826,2.29798,2.29798,27900000.0
2005-12-21 04:48:00,2.298,2.29806,2.29797,2.29797,26999999.0
2005-12-21 04:49:00,2.29831,2.29831,2.29817,2.29818,30400000.0
2005-12-21 04:50:00,2.2981,2.2981,2.29795,2.29807,19200000.0
2005-12-21 04:51:00,2.29817,2.29823,2.29803,2.29809,24800000.0
2005-12-21 04:52:00,2.29804,2.29818,2.29798,2.29818,21500000.0
2005-12-21 04:53:00,2.29831,2.29841,2.29805,2.29814,33200000.0
2005-12-21 04:54:00,2.29803,2.29803,2.29792,2.29792,23900000.0
2005-12-21 04:55:00,2.29809,2.29812,2.29795,2.29795,22000000.0
2005-12-21 04:56:00,2.29791,2.29798,2.29791,2.29798,7600000.0
2005-12-21 04:57:00,2.298,2.29814,2.29789,2.29792,34300000.0
2005-12-21 04:58:00,2.29785,2.29788,2.29781,2.29788,9000000.0
2005-12-21 04:59:00,2.29779,2.29779,2.29779,2.29779,11100000.0
2005-12-21 05:00:00,2.29792,2.29825,2.29788,2.29788,41500000.0
2005-12-21 05:01:00,2.29788,2.29788,2.2977,2.2977,33999999.0
2005-12-21 05:02:00,2.29789,2.29805,2.29773,2.29779,43300000.0
2005-12-21 05:03:00,2.29789,2.298,2.29789,2.298,51700000.0
2005-12-21 05:04:00,2.29807,2.29826,2.29807,2.29815,20400000.0
2005-12-21 05:05:00,2.29823,2.29849,2.29818,2.29849,14400000.0
2005-12-21 05:06:00,2.29838,2.29838,2.29819,2.29819,10000000.0
2005-12-21 05:07:00,2.29799,2.29812,2.29791,2.29798,28700000.0
2005-12-21 05:08:00,2.29816,2.29833,2.29796,2.29796,27000000.0
2005-12-21 05:09:00,2.29796,2.29803,2.29786,2.29786,15200000.0
2005-12-21 05:10:00,2.2979,2.29802,2.29765,2.2979,32400000.0
2005-12-21 05:11:00,2.29812,2.2982,2.298,2.29804,36900000.0
2005-12-21 05:12:00,2.29806,2.29821,2.29806,2.2981,8800000.0
2005-12-21 05:13:00,2.29799,2.29819,2.2978,2.2979,29000000.0
2005-12-21 05:14:00,2.29778,2.29786,2.29768,2.29775,40100000.0
2005-12-21 05:15:00,2.2982,2.29827,2.2981,2.29822,20300000.0
2005-12-21 05:16:00,2.29802,2.29815,2.29801,2.29801,32100000.0
2005-12-21 05:17:00,2.29804,2.29832,2.29804,2.29815,29900000.0
2005-12-21 05:18:00,2.29814,2.29835,2.29807,2.2981,38100000.0
2005-12-21 05:19:00,2.29814,2.29825,2.29808,2.29825,36900000.0
2005-12-21 05:20:00,2.29805,2.29824,2.29802,2.29824,45600000.0
2005-12-21 05:21:00,2.29829,2.29855,2.29829,2.29837,32600000.0
2005-12-21 05:22:00,2.29823,2.29835,2.29801,2.29801,41900000.0
2005-12-21 05:23:00,2.29796,2.29801,2.29774,2.29791,31500000.0
2005-12-21 05:24:00,2.29791,2.29803,2.29791,2.29794,18800000.0
2005-12-21 05:25:00,2.29799,2.29802,2.2977,2.2977,19800000.0
2005-12-21 05:26:00,2.29781,2.29796,2.29781,2.29793,53299999.0
2005-12-21 05:27:00,2.29781,2.29781,2.29767,2.2977,20400000.0
2005-12-21 05:28:00,2.29758,2.29766,2.29752,2.29762,46200000.0
2005-12-21 05:29:00,2.29769,2.29777,2.29758,2.29777,33600000.0
2005-12-21 05:30:00,2.29777,2.29777,2.29773,2.29773,9200000.0
2005-12-21 05:31:00,2.29723,2.29749,2.29723,2.29733,31100000.0
2005-12-21 05:32:00,2.29737,2.29744,2.29719,2.29729,34100000.0
2005-12-21 05:33:00,2.29742,2.29761,2.2974,2.29746,21200000.0
2005-12-21 05:34:00,2.29727,2.2974,2.29727,2.2974,23200000.0
2005-12-21 05:35:00,2.29747,2.29747,2.29732,2.29737,24900000.0
2005-12-21 05:36:00,2.29735,2.29755,2.29735,2.29746,34600000.0
2005-12-21 05:37:00,2.29733,2.29733,2.29714,2.29716,20200000.0
2005-12-21 05:38:00,2.29706,2.29706,2.29678,2.29689,28000000.0
2005-12-21 05:39:00,2.2968,2.29696,2.29674,2.29691,52000000.0
2005-12-21 05:40:00,2.29681,2.29698,2.29655,2.29659,29900000.0
2005-12-21 05:41:00,2.29668,2.29727,2.29666,2.29727,22400000.0
2005-12-21 05:42:00,2.29723,2.29737,2.29712,2.29721,32600000.0
2005-12-21 05:43:00,2.29705,2.29705,2.29675,2.29685,33800000.0
2005-12-21 05:44:00,2.29681,2.29681,2.29652,2.29652,23000000.0
2005-12-21 05:45:00,2.29651,2.29666,2.29643,2.29665,43400000.0
2005-12-21 05:46:00,2.29674,2.29707,2.29674,2.29699,16000000.0
2005-12-21 05:47:00,2.29717,2.29752,2.29717,2.29752,27600000.0
2005-12-21 05:48:00,2.29748,2.29762,2.29731,2.2975,43500000.0
2005-12-21 05:49:00,2.29747,2.2977,2.29745,2.29754,26800000.0
2005-12-21 05:50:00,2.2975,2.29755,2.2975,2.29755,17500000.0
2005-12-21 05:51:00,2.29752,2.29752,2.29745,2.29745,14000000.0
2005-12-21 05:52:00,2.29767,2.29767,2.29748,2.29748,37100000.0
2005-12-21 05:53:00,2.29725,2.29738,2.29715,2.29738,31500000.0
2005-12-21 05:54:00,2.2974,2.29749,2.29739,2.29743,29600000.0
2005-12-21 05:55:00,2.29743,2.29743,2.29689,2.29689,36500000.0
2005-12-21 05:56:00,2.29682,2.29686,2.2968,2.29686,17600000.0
2005-12-21 05:57:00,2.29685,2.29707,2.29678,2.29698,54700000.0
2005-12-21 05:58:00,2.29692,2.29715,2.29692,2.29692,38700000.0
2005-12-21 05:59:00,2.2969,2.2969,2.29673,2.29685,27800000.0
2005-12-21 06:00:00,2.29666,2.2967,2.29645,2.29663,25700000.0
2005-12-21 06:01:00,2.29666,2.29666,2.2964,2.29663,22400000.0
2005-12-21 06:02:00,2.29665,2.29673,2.29665,2.29665,12100000.0
2005-12-21 06:03:00,2.29664,2.29677,2.29664,2.29672,20000000.0
2005-12-21 06:04:00,2.2967,2.2967,2.2967,2.2967,3600000.0
2005-12-21 06:05:00,2.29662,2.29678,2.29662,2.29678,22000000.0
2005-12-21 06:06:00,2.29684,2.29701,2.29672,2.29674,39100001.0
2005-12-21 06:07:00,2.29676,2.29698,2.29676,2.29682,37200000.0
2005-12-21 06:08:00,2.29696,2.29717,2.29686,2.29701,25500000.0
2005-12-21 06:09:00,2.29703,2.29711,2.29681,2.2969,27200000.0
2005-12-21 06:10:00,2.29688,2.29699,2.29681,2.29694,42700000.0
2005-12-21 06:11:00,2.29706,2.29734,2.29694,2.29694,28200000.0
2005-12-21 06:12:00,2.29687,2.29713,2.29687,2.2969,36800000.0
2005-12-21 06:13:00,2.29687,2.297,2.29687,2.29698,19400000.0
2005-12-21 06:14:00,2.29693,2.29698,2.29675,2.29675,19100000.0
2005-12-21 06:15:00,2.29667,2.29667,2.29634,2.29652,26200000.0
2005-12-21 06:16:00,2.29659,2.29698,2.29649,2.29698,26900000.0
2005-12-21 06:17:00,2.29706,2.29721,2.29706,2.2971,16900000.0
2005-12-21 06:18:00,2.29707,2.29713,2.29698,2.29713,29900000.0
2005-12-21 06:19:00,2.29712,2.29716,2.29698,2.29698,40000000.0
2005-12-21 06:20:00,2.29684,2.29686,2.29684,2.29686,4700000.0
2005-12-21 06:21:00,2.29669,2.29704,2.29669,2.29673,32300000.0
2005-12-21 06:22:00,2.29683,2.29698,2.29671,2.29698,25600000.0
2005-12-21 06:23:00,2.29693,2.29693,2.2967,2.2967,35700000.0
2005-12-21 06:24:00,2.29678,2.29713,2.29678,2.29698,40700000.0
2005-12-21 06:25:00,2.29685,2.29701,2.29681,2.29683,46500000.0
2005-12-21 06:26:00,2.2968,2.29699,2.2968,2.29684,30200000.0
2005-12-21 06:27:00,2.2968,2.29686,2.29678,2.29686,26800000.0
2005-12-21 06:28:00,2.29691,2.29693,2.29679,2.29688,20600000.0
2005-12-21 06:29:00,2.29677,2.29694,2.29671,2.29671,39500000.0
2005-12-21 06:30:00,2.2969,2.29691,2.29671,2.29671,25000000.0
2005-12-21 06:31:00,2.29655,2.297,2.29655,2.29692,55200000.0
2005-12-21 06:32:00,2.29692,2.29692,2.29636,2.29667,21900000.0
2005-12-21 06:33:00,2.29662,2.29678,2.29657,2.29665,43800000.0
2005-12-21 06:34:00,2.29671,2.29672,2.29659,2.29672,24300000.0
2005-12-21 06:35:00,2.29664,2.29664,2.29646,2.29646,4600000.0
2005-12-21 06:36:00,2.29629,2.2966,2.29629,2.2966,32400000.0
2005-12-21 06:37:00,2.29666,2.29677,2.29664,2.29664,30800000.0
2005-12-21 06:38:00,2.29673,2.29693,2.29659,2.29661,47800000.0
2005-12-21 06:39:00,2.29685,2.29732,2.29685,2.29701,41000000.0
2005-12-21 06:40:00,2.29717,2.29749,2.29717,2.29726,19800000.0
2005-12-21 06:41:00,2.29727,2.29761,2.2972,2.29761,31600000.0
2005-12-21 06:42:00,2.29777,2.29777,2.29747,2.29774,69900000.0
2005-12-21 06:43:00,2.29768,2.29768,2.29751,2.29758,22300000.0
2005-12-21 06:44:00,2.29749,2.29777,2.29748,2.29777,17300000.0
2005-12-21 06:45:00,2.2978,2.29794,2.29765,2.29769,28200000.0
2005-12-21 06:46:00,2.29767,2.29776,2.29755,2.29766,21200000.0
2005-12-21 06:47:00,2.29748,2.29771,2.29748,2.29768,30300000.0
2005-12-21 06:48:00,2.29755,2.2978,2.29753,2.29753,28600000.0
2005-12-21 06:49:00,2.29741,2.29765,2.2974,2.29765,17500000.0
2005-12-21 06:50:00,2.29765,2.29765,2.29757,2.29757,11800000.0
2005-12-21 06:51:00,2.29756,2.29756,2.29736,2.29749,15200000.0
2005-12-21 06:52:00,2.29753,2.298,2.29749,2.298,32900000.0
2005-12-21 06:53:00,2.29802,2.29821,2.29771,2.29771,34700000.0
2005-12-21 06:54:00,2.29767,2.29781,2.29763,2.29763,38100000.0
2005-12-21 06:55:00,2.29782,2.29838,2.29782,2.29838,20800000.0
2005-12-21 06:56:00,2.29841,2.29855,2.2983,2.2983,18800000.0
2005-12-21 06:57:00,2.29835,2.2984,2.29833,2.2984,11000000.0
2005-12-21 06:58:00,2.2983,2.29838,2.29794,2.29794,27900000.0
2005-12-21 06:59:00,2.29778,2.29792,2.29769,2.29792,32700000.0
2005-12-21 07:00:00,2.29796,2.29835,2.29796,2.29817,35700000.0
2005-12-21 07:01:00,2.29834,2.29848,2.29812,2.29843,38600000.0
2005-12-21 07:02:00,2.29847,2.29881,2.29847,2.29881,34400000.0
2005-12-21 07:03:00,2.29877,2.299,2.29877,2.299,21100000.0
2005-12-21 07:04:00,2.29903,2.29915,2.29883,2.29894,44700000.0
2005-12-21 07:05:00,2.29894,2.29894,2.29854,2.29854,23200000.0
2005-12-21 07:06:00,2.2988,2.29905,2.2988,2.29905,29100000.0
2005-12-21 07:07:00,2.29909,2.2992,2.29907,2.29916,38200000.0
2005-12-21 07:08:00,2.29892,2.29928,2.29876,2.29897,40600000.0
2005-12-21 07:09:00,2.29924,2.29982,2.29924,2.29982,33700000.0
2005-12-21 07:10:00,2.29936,2.29947,2.29894,2.29894,37000000.0
2005-12-21 07:11:00,2.29891,2.29935,2.29891,2.29923,15000000.0
2005-12-21 07:12:00,2.29931,2.29951,2.29931,2.29943,13100000.0
2005-12-21 07:13:00,2.2993,2.29939,2.2993,2.29935,39400000.0
2005-12-21 07:14:00,2.29919,2.29947,2.29919,2.29942,19700000.0
2005-12-21 07:15:00,2.29944,2.29951,2.29924,2.29926,37900000.0
2005-12-21 07:16:00,2.29933,2.29941,2.29931,2.29936,25800000.0
2005-12-21 07:17:00,2.29919,2.29942,2.29919,2.29926,42300000.0
2005-12-21 07:18:00,2.2993,2.29942,2.29904,2.29904,28600000.0
2005-12-21 07:19:00,2.2989,2.29895,2.29882,2.2989,41200000.0
2005-12-21 07:20:00,2.2988,2.29901,2.2987,2.2989,55700000.0
2005-12-21 07:21:00,2.29894,2.29909,2.29894,2.29909,35900000.0
2005-12-21 07:22:00,2.29893,2.29915,2.29886,2.29901,32100000.0
2005-12-21 07:23:00,2.299,2.29917,2.299,2.29917,30700000.0
2005-12-21 07:24:00,2.29917,2.29917,2.29887,2.299,32200000.0
2005-12-21 07:25:00,2.29888,2.29894,2.29874,2.29879,39000000.0
2005-12-21 07:26:00,2.29883,2.29898,2.29877,2.29894,53399999.0
2005-12-21 07:27:00,2.29901,2.29909,2.2988,2.29888,32800000.0
2005-12-21 07:28:00,2.29893,2.29901,2.2989,2.2989,39600001.0
2005-12-21 07:29:00,2.29898,2.29898,2.29881,2.29888,20600000.0
2005-12-21 07:30:00,2.299,2.29912,2.29895,2.29895,19400000.0
2005-12-21 07:31:00,2.29893,2.29909,2.29893,2.29898,24000000.0
2005-12-21 07:32:00,2.2992,2.29935,2.29918,2.29922,39200000.0
2005-12-21 07:33:00,2.29915,2.29921,2.29909,2.29918,22800000.0
2005-12-21 07:34:00,2.29896,2.29919,2.29888,2.29896,25400000.0
2005-12-21 07:35:00,2.29905,2.29905,2.29887,2.29887,19900000.0
2005-12-21 07:36:00,2.29892,2.29906,2.29886,2.29886,39100000.0
2005-12-21 07:37:00,2.29899,2.29913,2.29895,2.29895,17800000.0
2005-12-21 07:38:00,2.29899,2.29905,2.29878,2.29896,21200000.0
2005-12-21 07:39:00,2.29885,2.29913,2.29885,2.29913,26000000.0
2005-12-21 07:40:00,2.29903,2.29903,2.29899,2.29899,8100000.0
2005-12-21 07:41:00,2.29898,2.29919,2.29893,2.29893,32000000.0
2005-12-21 07:42:00,2.29896,2.2994,2.29896,2.2994,25900000.0
2005-12-21 07:43:00,2.29939,2.29948,2.29905,2.29905,30500000.0
2005-12-21 07:44:00,2.29907,2.29922,2.29904,2.29904,31800000.0
2005-12-21 07:45:00,2.29893,2.2991,2.2989,2.29893,37200000.0
2005-12-21 07:46:00,2.29904,2.29919,2.29898,2.29908,27800000.0
2005-12-21 07:47:00,2.2991,2.29927,2.29906,2.29916,30800000.0
2005-12-21 07:48:00,2.29899,2.29904,2.29899,2.29904,5200000.0
2005-12-21 07:49:00,2.29884,2.29884,2.29856,2.2987,24600000.0
2005-12-21 07:50:00,2.29877,2.29877,2.29867,2.29872,32800000.0
2005-12-21 07:51:00,2.29872,2.2989,2.29839,2.29839,33700000.0
2005-12-21 07:52:00,2.2986,2.2988,2.2986,2.29879,29800000.0
2005-12-21 07:53:00,2.29878,2.29878,2.29854,2.29875,23000000.0
2005-12-21 07:54:00,2.29868,2.2992,2.29864,2.29904,33900000.0
2005-12-21 07:55:00,2.29897,2.29935,2.29897,2.29918,48400000.0
2005-12-21 07:56:00,2.29909,2.29927,2.29902,2.29902,28800000.0
2005-12-21 07:57:00,2.29903,2.29903,2.29877,2.29882,33200000.0
2005-12-21 07:58:00,2.29896,2.29907,2.29896,2.29907,18300000.0
2005-12-21 07:59:00,2.2989,2.29903,2.29886,2.29887,27300000.0
2005-12-21 08:00:00,2.299,2.29904,2.29882,2.29897,34800000.0
2005-12-21 08:01:00,2.29896,2.29896,2.29875,2.29882,68100000.0
2005-12-21 08:02:00,2.29872,2.29883,2.29872,2.29874,19400000.0
2005-12-21 08:03:00,2.29866,2.29913,2.29866,2.29913,24600000.0
2005-12-21 08:04:00,2.29902,2.29902,2.29882,2.29889,30000000.0
2005-12-21 08:05:00,2.2988,2.29905,2.2988,2.2988,57800000.0
2005-12-21 08:06:00,2.29882,2.29896,2.29881,2.29885,79400000.0
2005-12-21 08:07:00,2.29887,2.29902,2.29877,2.29877,20700000.0
2005-12-21 08:08:00,2.29865,2.29865,2.29855,2.29855,9600000.0
2005-12-21 08:09:00,2.2984,2.29858,2.29832,2.29842,29000000.0
2005-12-21 08:10:00,2.29834,2.29852,2.29834,2.29846,35100000.0
2005-12-21 08:11:00,2.29842,2.29842,2.29812,2.29812,16800000.0
2005-12-21 08:12:00,2.29798,2.29802,2.2978,2.2978,12800000.0
2005-12-21 08:13:00,2.29772,2.29782,2.29742,2.29758,55600000.0
2005-12-21 08:14:00,2.2978,2.2978,2.29752,2.29757,35000000.0
2005-12-21 08:15:00,2.29748,2.29803,2.29748,2.29799,32900000.0
2005-12-21 08:16:00,2.29796,2.2981,2.2978,2.2981,21200000.0
2005-12-21 08:17:00,2.29826,2.29845,2.29809,2.29809,29800000.0
2005-12-21 08:18:00,2.29847,2.29858,2.29839,2.29839,19900000.0
2005-12-21 08:19:00,2.29846,2.29867,2.29846,2.29867,28000000.0
2005-12-21 08:20:00,2.29857,2.29908,2.29857,2.29904,45400000.0
2005-12-21 08:21:00,2.29877,2.29893,2.2986,2.29862,20100000.0
2005-12-21 08:22:00,2.29833,2.29833,2.29809,2.29809,27700000.0
2005-12-21 08:23:00,2.29827,2.29893,2.29827,2.29892,27700000.0
2005-12-21 08:24:00,2.29884,2.29884,2.29823,2.29823,41800000.0
2005-12-21 08:25:00,2.29842,2.29842,2.29803,2.29826,42600000.0
2005-12-21 08:26:00,2.29842,2.2985,2.2984,2.29841,43600000.0
2005-12-21 08:27:00,2.2984,2.29858,2.29831,2.29845,33400000.0
2005-12-21 08:28:00,2.2985,2.29873,2.29838,2.29838,34200000.0
2005-12-21 08:29:00,2.29829,2.29896,2.29815,2.29896,32400000.0
2005-12-21 08:30:00,2.29904,2.2993,2.29873,2.29883,25800000.0
2005-12-21 08:31:00,2.29894,2.29894,2.29859,2.29862,38100000.0
2005-12-21 08:32:00,2.29841,2.29841,2.29786,2.29786,24500000.0
2005-12-21 08:33:00,2.2978,2.2978,2.2973,2.2973,32700000.0
2005-12-21 08:34:00,2.29742,2.29759,2.29742,2.29748,35400000.0
2005-12-21 08:35:00,2.29755,2.29774,2.29734,2.29734,25900000.0
2005-12-21 08:36:00,2.29744,2.2975,2.2973,2.2974,43700000.0
2005-12-21 08:37:00,2.29763,2.29785,2.29763,2.29785,13400000.0
2005-12-21 08:38:00,2.2978,2.2978,2.29759,2.29759,14200000.0
2005-12-21 08:39:00,2.29753,2.2976,2.29749,2.2976,18200000.0
2005-12-21 08:40:00,2.29767,2.29798,2.29767,2.29798,41300000.0
2005-12-21 08:41:00,2.29793,2.29812,2.29788,2.29797,35900000.0
2005-12-21 08:42:00,2.29789,2.29789,2.29783,2.29783,4800000.0
2005-12-21 08:43:00,2.2978,2.29794,2.29755,2.29755,35900001.0
2005-12-21 08:44:00,2.29755,2.29801,2.29755,2.29796,29300000.0
2005-12-21 08:45:00,2.298,2.2981,2.29794,2.2981,36200000.0
2005-12-21 08:46:00,2.29808,2.29829,2.29808,2.29817,29200000.0
2005-12-21 08:47:00,2.29835,2.29852,2.29831,2.29847,46500000.0
2005-12-21 08:48:00,2.29857,2.29886,2.29857,2.29875,29600000.0
2005-12-21 08:49:00,2.29878,2.29878,2.29856,2.29871,21800000.0
2005-12-21 08:50:00,2.29866,2.29883,2.29866,2.2987,25400000.0
2005-12-21 08:51:00,2.29856,2.29873,2.29856,2.2986,31500000.0
2005-12-21 08:52:00,2.29871,2.29886,2.29859,2.29867,36800000.0
2005-12-21 08:53:00,2.29882,2.29882,2.29814,2.29814,21100000.0
2005-12-21 08:54:00,2.29804,2.29825,2.29804,2.29818,22000000.0
2005-12-21 08:55:00,2.29818,2.29818,2.29793,2.29793,34700000.0
2005-12-21 08:56:00,2.29782,2.29805,2.29777,2.29782,20400000.0
2005-12-21 08:57:00,2.29782,2.29798,2.29767,2.29794,38100000.0
2005-12-21 08:58:00,2.2981,2.2981,2.29788,2.29788,25500000.0
2005-12-21 08:59:00,2.29785,2.29827,2.29785,2.29818,30400000.0
2005-12-21 09:00:00,2.29803,2.29808,2.29797,2.29808,31300000.0
2005-12-21 09:01:00,2.29813,2.29813,2.29797,2.29813,15600000.0
2005-12-21 09:02:00,2.29836,2.2989,2.29836,2.29847,23500000.0
2005-12-21 09:03:00,2.29851,2.29871,2.29851,2.29852,35400000.0
2005-12-21 09:04:00,2.29845,2.29858,2.29835,2.29852,57300000.0
2005-12-21 09:05:00,2.29838,2.29838,2.29806,2.29806,18400000.0
2005-12-21 09:06:00,2.29787,2.29804,2.29751,2.29751,24900000.0
2005-12-21 09:07:00,2.29758,2.29775,2.29731,2.29767,36400000.0
2005-12-21 09:08:00,2.29772,2.29772,2.2973,2.2973,19200000.0
2005-12-21 09:09:00,2.29719,2.29736,2.29698,2.29698,34400000.0
2005-12-21 09:10:00,2.29705,2.29725,2.29705,2.29725,8800000.0
2005-12-21 09:11:00,2.29733,2.29733,2.29704,2.29704,16800000.0
2005-12-21 09:12:00,2.29695,2.29722,2.29695,2.29709,25500000.0
2005-12-21 09:13:00,2.29709,2.29728,2.29709,2.29724,27700000.0
2005-12-21 09:14:00,2.29727,2.29735,2.29722,2.29728,31800000.0
2005-12-21 09:15:00,2.29731,2.29731,2.29725,2.2973,18000000.0
2005-12-21 09:16:00,2.29738,2.29747,2.29738,2.29747,14800000.0
2005-12-21 09:17:00,2.29783,2.2981,2.29783,2.29802,17200000.0
2005-12-21 09:18:00,2.29784,2.29784,2.2976,2.29765,28800000.0
2005-12-21 09:19:00,2.29749,2.29749,2.29718,2.29718,25900000.0
2005-12-21 09:20:00,2.29719,2.29719,2.29654,2.29654,35500000.0
2005-12-21 09:21:00,2.29668,2.29684,2.29638,2.29638,20400000.0
2005-12-21 09:22:00,2.29654,2.2967,2.29644,2.29644,62600000.0
2005-12-21 09:23:00,2.29688,2.29769,2.29688,2.29769,22600000.0
2005-12-21 09:24:00,2.29759,2.29768,2.29725,2.29725,20500000.0
2005-12-21 09:25:00,2.29699,2.29706,2.29671,2.29706,25600000.0
2005-12-21 09:26:00,2.29713,2.29726,2.29699,2.29718,31700000.0
2005-12-21 09:27:00,2.29748,2.29748,2.29718,2.29722,24500000.0
2005-12-21 09:28:00,2.29733,2.29783,2.29727,2.29783,24400000.0
2005-12-21 09:29:00,2.29781,2.29802,2.29775,2.29802,39700000.0
2005-12-21 09:30:00,2.29788,2.29817,2.29781,2.29785,47500000.0
2005-12-21 09:31:00,2.29778,2.29778,2.2966,2.2966,26000000.0
2005-12-21 09:32:00,2.29667,2.29689,2.2965,2.2965,58100000.0
2005-12-21 09:33:00,2.29638,2.29685,2.29638,2.29659,28700000.0
2005-12-21 09:34:00,2.2966,2.29687,2.29657,2.2966,35400000.0
2005-12-21 09:35:00,2.29658,2.29671,2.29654,2.29656,30900000.0
2005-12-21 09:36:00,2.29651,2.29673,2.29651,2.29663,64000000.0
2005-12-21 09:37:00,2.29669,2.29687,2.29664,2.29668,42900000.0
2005-12-21 09:38:00,2.29655,2.29679,2.29646,2.29679,14100000.0
2005-12-21 09:39:00,2.29668,2.29674,2.29639,2.29639,39500000.0
2005-12-21 09:40:00,2.29655,2.29718,2.29655,2.29709,14400000.0
2005-12-21 09:41:00,2.29726,2.2976,2.29726,2.2976,10800000.0
2005-12-21 09:42:00,2.29743,2.29753,2.29729,2.2975,48200000.0
2005-12-21 09:43:00,2.29744,2.29744,2.29698,2.29698,26000000.0
2005-12-21 09:44:00,2.29705,2.2974,2.29705,2.29721,55800000.0
2005-12-21 09:45:00,2.29712,2.29728,2.29684,2.29694,40400000.0
2005-12-21 09:46:00,2.29707,2.29739,2.29707,2.29739,17200000.0
2005-12-21 09:47:00,2.29716,2.29716,2.29684,2.2969,23900000.0
2005-12-21 09:48:00,2.29701,2.2971,2.29693,2.297,46700000.0
2005-12-21 09:49:00,2.29722,2.29767,2.29722,2.29767,30100000.0
2005-12-21 09:50:00,2.29775,2.29775,2.29741,2.29752,19000000.0
2005-12-21 09:51:00,2.29763,2.29763,2.29724,2.29731,40700000.0
2005-12-21 09:52:00,2.29739,2.29739,2.29632,2.2964,38900000.0
2005-12-21 09:53:00,2.29637,2.29642,2.29619,2.29619,21400000.0
2005-12-21 09:54:00,2.29626,2.29656,2.29626,2.2964,34300000.0
2005-12-21 09:55:00,2.29642,2.29643,2.29595,2.29598,50600000.0
2005-12-21 09:56:00,2.29584,2.29584,2.29538,2.29565,20900000.0
2005-12-21 09:57:00,2.29555,2.29555,2.295,2.295,43300000.0
2005-12-21 09:58:00,2.29495,2.29498,2.2945,2.2945,26400000.0
2005-12-21 09:59:00,2.29465,2.29472,2.29413,2.29413,30600000.0
2005-12-21 10:00:00,2.29366,2.29366,2.29321,2.29335,38800000.0
2005-12-21 10:01:00,2.29351,2.29353,2.2933,2.29348,26100000.0
2005-12-21 10:02:00,2.2935,2.2935,2.29302,2.29302,27200000.0
2005-12-21 10:03:00,2.2931,2.29332,2.293,2.29324,47400000.0
2005-12-21 10:04:00,2.29344,2.29348,2.29319,2.29323,61200001.0
2005-12-21 10:05:00,2.29285,2.29285,2.29234,2.29234,28100000.0
2005-12-21 10:06:00,2.2922,2.29237,2.29138,2.29138,34200000.0
2005-12-21 10:07:00,2.29123,2.2913,2.29098,2.29111,23400000.0
2005-12-21 10:08:00,2.29101,2.2914,2.29101,2.29123,45700000.0
2005-12-21 10:09:00,2.29136,2.29168,2.29136,2.29168,43300000.0
2005-12-21 10:10:00,2.29169,2.29169,2.29113,2.29124,17400000.0
2005-12-21 10:11:00,2.29116,2.29125,2.29102,2.29111,31100000.0
2005-12-21 10:12:00,2.29109,2.29121,2.29109,2.29115,36500000.0
2005-12-21 10:13:00,2.29119,2.29128,2.29103,2.29128,49200000.0
2005-12-21 10:14:00,2.29123,2.29145,2.29119,2.29129,28400000.0
2005-12-21 10:15:00,2.29143,2.29172,2.2913,2.29163,31000000.0
2005-12-21 10:16:00,2.29158,2.29189,2.29158,2.29186,35800000.0
2005-12-21 10:17:00,2.29185,2.29187,2.29154,2.29182,37100000.0
2005-12-21 10:18:00,2.29168,2.29182,2.29144,2.29164,42000000.0
2005-12-21 10:19:00,2.29146,2.29152,2.29083,2.29104,37400000.0
2005-12-21 10:20:00,2.29116,2.2915,2.29116,2.29147,45500001.0
2005-12-21 10:21:00,2.29151,2.29158,2.29127,2.29158,43900000.0
2005-12-21 10:22:00,2.2913,2.29141,2.29125,2.2913,47500000.0
2005-12-21 10:23:00,2.29118,2.29123,2.291,2.29123,57800000.0
2005-12-21 10:24:00,2.29133,2.29164,2.29133,2.29164,44200000.0
2005-12-21 10:25:00,2.29145,2.29165,2.29134,2.29136,46300000.0
2005-12-21 10:26:00,2.29124,2.29125,2.29094,2.29125,15300000.0
2005-12-21 10:27:00,2.29129,2.29168,2.29129,2.29158,46100000.0
2005-12-21 10:28:00,2.29153,2.29222,2.29153,2.29222,47200000.0
2005-12-21 10:29:00,2.29229,2.29249,2.29228,2.29245,39500000.0
2005-12-21 10:30:00,2.29231,2.29284,2.29231,2.29258,26900000.0
2005-12-21 10:31:00,2.29243,2.2926,2.29225,2.29232,45500000.0
2005-12-21 10:32:00,2.29224,2.29248,2.29202,2.29221,44900000.0
2005-12-21 10:33:00,2.2923,2.29245,2.29207,2.29245,41600000.0
2005-12-21 10:34:00,2.29266,2.29284,2.29251,2.29267,28300000.0
2005-12-21 10:35:00,2.29265,2.29265,2.29243,2.29249,26600000.0
2005-12-21 10:36:00,2.29248,2.29278,2.29234,2.29278,45700000.0
2005-12-21 10:37:00,2.29279,2.29279,2.29244,2.29259,55800000.0
2005-12-21 10:38:00,2.29288,2.29315,2.29283,2.29295,14800000.0
2005-12-21 10:39:00,2.29292,2.29337,2.29292,2.29331,19400000.0
2005-12-21 10:40:00,2.29355,2.29437,2.29355,2.29421,26500000.0
2005-12-21 10:41:00,2.29414,2.29442,2.29394,2.29407,23400000.0
2005-12-21 10:42:00,2.29401,2.29429,2.29401,2.29417,23000000.0
2005-12-21 10:43:00,2.29404,2.29422,2.29382,2.29389,23400000.0
2005-12-21 10:44:00,2.29371,2.29388,2.29343,2.29343,47200000.0
2005-12-21 10:45:00,2.29333,2.29355,2.29323,2.29355,19000000.0
2005-12-21 10:46:00,2.29385,2.29385,2.29341,2.29354,47400000.0
2005-12-21 10:47:00,2.29347,2.29352,2.29339,2.29343,62500000.0
2005-12-21 10:48:00,2.29338,2.29396,2.29335,2.29396,34400000.0
2005-12-21 10:49:00,2.29396,2.29432,2.29386,2.29432,33000000.0
2005-12-21 10:50:00,2.29421,2.29421,2.29397,2.29402,29200000.0
2005-12-21 10:51:00,2.29399,2.29408,2.29378,2.29396,31400000.0
2005-12-21 10:52:00,2.29396,2.29396,2.29367,2.2938,19000000.0
2005-12-21 10:53:00,2.29389,2.29402,2.29384,2.29385,45200000.0
2005-12-21 10:54:00,2.29383,2.29399,2.29383,2.29396,30500000.0
2005-12-21 10:55:00,2.29405,2.29437,2.29405,2.29431,34100000.0
2005-12-21 10:56:00,2.29429,2.29452,2.29376,2.29376,24600000.0
2005-12-21 10:57:00,2.29357,2.2941,2.29353,2.29402,38900000.0
2005-12-21 10:58:00,2.29404,2.29414,2.29365,2.2937,37500000.0
2005-12-21 10:59:00,2.29342,2.29352,2.29332,2.29343,47900000.0
2005-12-21 11:00:00,2.29333,2.29371,2.29326,2.29369,27900000.0
2005-12-21 11:01:00,2.29369,2.29369,2.29339,2.29346,40300000.0
2005-12-21 11:02:00,2.29353,2.29377,2.29337,2.29377,36900000.0
2005-12-21 11:03:00,2.29368,2.29377,2.2936,2.29371,34000000.0
2005-12-21 11:04:00,2.29363,2.29399,2.29363,2.29388,26100000.0
2005-12-21 11:05:00,2.29396,2.29419,2.29379,2.29379,33500000.0
2005-12-21 11:06:00,2.29417,2.29422,2.29372,2.29377,26800000.0
2005-12-21 11:07:00,2.29344,2.29362,2.29343,2.29344,25800000.0
2005-12-21 11:08:00,2.29352,2.29372,2.2932,2.2932,45200000.0
2005-12-21 11:09:00,2.29313,2.29337,2.29312,2.29337,20600000.0
2005-12-21 11:10:00,2.29327,2.29327,2.29305,2.29305,17400000.0
2005-12-21 11:11:00,2.29315,2.29329,2.29315,2.29327,35000000.0
2005-12-21 11:12:00,2.29329,2.29338,2.29323,2.29328,23600000.0
2005-12-21 11:13:00,2.29339,2.29417,2.29339,2.29415,40200000.0
2005-12-21 11:14:00,2.29429,2.29446,2.29412,2.29422,55700000.0
2005-12-21 11:15:00,2.29429,2.29445,2.29403,2.29445,35100000.0
2005-12-21 11:16:00,2.29428,2.29499,2.29428,2.29499,29300000.0
2005-12-21 11:17:00,2.29514,2.29517,2.29462,2.29499,37800000.0
2005-12-21 11:18:00,2.29501,2.29521,2.29487,2.29499,44800000.0
2005-12-21 11:19:00,2.29472,2.29472,2.29417,2.29436,15200000.0
2005-12-21 11:20:00,2.29447,2.29453,2.29432,2.29453,38700000.0
2005-12-21 11:21:00,2.2944,2.29447,2.29422,2.2943,46500000.0
2005-12-21 11:22:00,2.29456,2.29551,2.29456,2.29527,38700000.0
2005-12-21 11:23:00,2.29521,2.29537,2.29497,2.29528,65099999.0
2005-12-21 11:24:00,2.29542,2.29547,2.29507,2.29507,26400000.0
2005-12-21 11:25:00,2.29507,2.29521,2.29493,2.29493,39200000.0
2005-12-21 11:26:00,2.29477,2.29484,2.29456,2.29459,17600000.0
2005-12-21 11:27:00,2.29453,2.29504,2.29453,2.295,16600000.0
2005-12-21 11:28:00,2.29504,2.29504,2.29487,2.29503,31600000.0
2005-12-21 11:29:00,2.29486,2.29486,2.29376,2.29376,39300000.0
2005-12-21 11:30:00,2.29336,2.29336,2.29107,2.29119,50900000.0
2005-12-21 11:31:00,2.29105,2.2917,2.29105,2.29142,43600000.0
2005-12-21 11:32:00,2.29126,2.29189,2.29115,2.29182,34200000.0
2005-12-21 11:33:00,2.29155,2.29155,2.29101,2.29101,42300000.0
2005-12-21 11:34:00,2.29087,2.29125,2.29069,2.29125,51600000.0
2005-12-21 11:35:00,2.29127,2.29168,2.29113,2.29144,33600000.0
2005-12-21 11:36:00,2.29157,2.29164,2.29047,2.29062,59400001.0
2005-12-21 11:37:00,2.2906,2.2906,2.29032,2.29039,24100000.0
2005-12-21 11:38:00,2.29041,2.29056,2.29003,2.29007,47000000.0
2005-12-21 11:39:00,2.29009,2.29009,2.28957,2.28998,47400000.0
2005-12-21 11:40:00,2.28955,2.28955,2.28887,2.28913,47300000.0
2005-12-21 11:41:00,2.2889,2.28942,2.2889,2.28915,35700000.0
2005-12-21 11:42:00,2.28885,2.28917,2.28867,2.28888,40200000.0
2005-12-21 11:43:00,2.28888,2.28903,2.28874,2.28874,17600000.0
2005-12-21 11:44:00,2.28851,2.28911,2.28838,2.28911,42100000.0
2005-12-21 11:45:00,2.28893,2.28893,2.28838,2.28846,32600000.0
2005-12-21 11:46:00,2.28825,2.28827,2.28805,2.28815,22600000.0
2005-12-21 11:47:00,2.2883,2.28836,2.2881,2.28835,43500000.0
2005-12-21 11:48:00,2.28815,2.28849,2.28815,2.28829,41300000.0
2005-12-21 11:49:00,2.28817,2.28875,2.28806,2.2886,27800000.0
2005-12-21 11:50:00,2.28869,2.28896,2.28869,2.28878,25500000.0
2005-12-21 11:51:00,2.2889,2.28918,2.28871,2.28903,38600000.0
2005-12-21 11:52:00,2.28905,2.28946,2.28896,2.28946,42500000.0
2005-12-21 11:53:00,2.28952,2.28964,2.28873,2.28888,42700000.0
2005-12-21 11:54:00,2.28882,2.28882,2.28838,2.28843,46700001.0
2005-12-21 11:55:00,2.28828,2.2886,2.28821,2.28836,40400000.0
2005-12-21 11:56:00,2.2883,2.2883,2.28795,2.28805,42200000.0
2005-12-21 11:57:00,2.28797,2.2882,2.28779,2.28799,46200000.0
2005-12-21 11:58:00,2.28799,2.288,2.28779,2.28783,21600000.0
2005-12-21 11:59:00,2.28785,2.28816,2.28776,2.28803,46700000.0
2005-12-21 12:00:00,2.28806,2.28817,2.28799,2.288,38100000.0
2005-12-21 12:01:00,2.28802,2.28808,2.28778,2.28787,56300001.0
2005-12-21 12:02:00,2.28774,2.28783,2.28756,2.28765,25700000.0
2005-12-21 12:03:00,2.28773,2.28815,2.28773,2.28813,23000000.0
2005-12-21 12:04:00,2.28797,2.28812,2.28791,2.28795,32700000.0
2005-12-21 12:05:00,2.28817,2.28839,2.28816,2.28818,51700000.0
2005-12-21 12:06:00,2.28837,2.28837,2.28796,2.28825,25800000.0
2005-12-21 12:07:00,2.28812,2.28827,2.28788,2.28812,54300001.0
2005-12-21 12:08:00,2.28817,2.28824,2.28802,2.28804,43600000.0
2005-12-21 12:09:00,2.28814,2.28836,2.28791,2.28796,39600000.0
2005-12-21 12:10:00,2.28809,2.28828,2.28809,2.28815,27900000.0
2005-12-21 12:11:00,2.28827,2.28842,2.28826,2.28826,40200000.0
2005-12-21 12:12:00,2.28821,2.28836,2.28815,2.28831,28600000.0
2005-12-21 12:13:00,2.28819,2.28826,2.28787,2.28787,27500000.0
2005-12-21 12:14:00,2.28776,2.28776,2.28733,2.28739,32800000.0
2005-12-21 12:15:00,2.28743,2.28761,2.28685,2.28706,30400000.0
2005-12-21 12:16:00,2.28692,2.28716,2.28675,2.28688,53400000.0
2005-12-21 12:17:00,2.2868,2.28711,2.28666,2.28696,25800000.0
2005-12-21 12:18:00,2.28715,2.2872,2.28684,2.28707,41400000.0
2005-12-21 12:19:00,2.28711,2.28727,2.2871,2.2871,46199999.0
2005-12-21 12:20:00,2.28718,2.28748,2.28718,2.28737,32100000.0
2005-12-21 12:21:00,2.2873,2.28764,2.2873,2.28764,25200000.0
2005-12-21 12:22:00,2.28768,2.28768,2.28739,2.28752,25000000.0
2005-12-21 12:23:00,2.28761,2.28785,2.28744,2.28785,55000000.0
2005-12-21 12:24:00,2.28784,2.28784,2.28759,2.28761,23300000.0
2005-12-21 12:25:00,2.28778,2.28801,2.28764,2.28797,39600000.0
2005-12-21 12:26:00,2.28806,2.2884,2.28797,2.28818,44700000.0
2005-12-21 12:27:00,2.28833,2.28862,2.28833,2.28849,43900000.0
2005-12-21 12:28:00,2.28862,2.28896,2.28862,2.28895,21200000.0
2005-12-21 12:29:00,2.28878,2.28889,2.28837,2.28837,59100000.0
2005-12-21 12:30:00,2.28833,2.28833,2.28792,2.28818,49600000.0
2005-12-21 12:31:00,2.28822,2.2885,2.28822,2.28836,18100000.0
2005-12-21 12:32:00,2.28843,2.28908,2.28843,2.28908,18600000.0
2005-12-21 12:33:00,2.2892,2.28961,2.2892,2.28961,18800000.0
2005-12-21 12:34:00,2.28953,2.2898,2.28937,2.28967,36500000.0
2005-12-21 12:35:00,2.2895,2.28951,2.28949,2.28949,10900000.0
2005-12-21 12:36:00,2.28956,2.28981,2.28956,2.28956,32200000.0
2005-12-21 12:37:00,2.28956,2.28984,2.28951,2.28967,28400000.0
2005-12-21 12:38:00,2.28959,2.28974,2.28959,2.28974,28600000.0
2005-12-21 12:39:00,2.28977,2.2898,2.28957,2.28968,42800000.0
2005-12-21 12:40:00,2.28965,2.2898,2.28956,2.28963,35800000.0
2005-12-21 12:41:00,2.28968,2.28972,2.28947,2.28972,55400000.0
2005-12-21 12:42:00,2.28965,2.2901,2.28964,2.29002,37800000.0
2005-12-21 12:43:00,2.29,2.29032,2.29,2.29021,26500000.0
2005-12-21 12:44:00,2.29013,2.29024,2.28998,2.29007,53400000.0
2005-12-21 12:45:00,2.2902,2.29148,2.2902,2.29148,29500000.0
2005-12-21 12:46:00,2.29149,2.29193,2.29148,2.29193,29000000.0
2005-12-21 12:47:00,2.29186,2.29212,2.29168,2.29188,32000000.0
2005-12-21 12:48:00,2.29189,2.29189,2.2914,2.29148,30200000.0
2005-12-21 12:49:00,2.29155,2.29155,2.29127,2.2914,37700000.0
2005-12-21 12:50:00,2.29151,2.2916,2.29145,2.29154,37600000.0
2005-12-21 12:51:00,2.29124,2.29124,2.29066,2.29066,14600000.0
2005-12-21 12:52:00,2.2908,2.29096,2.29053,2.29058,23200000.0
2005-12-21 12:53:00,2.2907,2.2907,2.29024,2.29027,26600000.0
2005-12-21 12:54:00,2.29002,2.29002,2.28985,2.29002,29400000.0
2005-12-21 12:55:00,2.29007,2.29007,2.28917,2.28917,34100000.0
2005-12-21 12:56:00,2.28893,2.28921,2.28893,2.28908,41600000.0
2005-12-21 12:57:00,2.28906,2.28906,2.2886,2.2886,62799998.0
2005-12-21 12:58:00,2.28864,2.28867,2.28846,2.28867,15600000.0
2005-12-21 12:59:00,2.28855,2.28855,2.28785,2.28805,37400000.0
2005-12-21 13:00:00,2.28775,2.28865,2.28769,2.28774,51000000.0
2005-12-21 13:01:00,2.28771,2.28815,2.28762,2.28764,50200000.0
2005-12-21 13:02:00,2.28756,2.28773,2.28742,2.28764,58100001.0
2005-12-21 13:03:00,2.28753,2.288,2.28753,2.28794,20800000.0
2005-12-21 13:04:00,2.28825,2.28863,2.28813,2.28838,35300000.0
2005-12-21 13:05:00,2.28858,2.28871,2.28838,2.28856,17900000.0
2005-12-21 13:06:00,2.28863,2.28904,2.28863,2.2889,13200000.0
2005-12-21 13:07:00,2.28887,2.28887,2.28864,2.2888,61100000.0
2005-12-21 13:08:00,2.28882,2.28898,2.28873,2.28898,26600000.0
2005-12-21 13:09:00,2.28913,2.29009,2.28893,2.29009,39800000.0
2005-12-21 13:10:00,2.29007,2.29027,2.28984,2.28984,34400000.0
2005-12-21 13:11:00,2.29002,2.29007,2.28957,2.29007,32200000.0
2005-12-21 13:12:00,2.2902,2.2902,2.28977,2.28977,37300000.0
2005-12-21 13:13:00,2.29015,2.29074,2.29005,2.29074,35900001.0
2005-12-21 13:14:00,2.29049,2.29087,2.29029,2.29087,33700000.0
2005-12-21 13:15:00,2.29083,2.29107,2.29063,2.29107,47700000.0
2005-12-21 13:16:00,2.29085,2.29088,2.29046,2.29064,25200000.0
2005-12-21 13:17:00,2.29072,2.29072,2.29035,2.29035,34700000.0
2005-12-21 13:18:00,2.29048,2.29077,2.29043,2.29068,24900000.0
2005-12-21 13:19:00,2.29088,2.2909,2.29069,2.29074,57400000.0
2005-12-21 13:20:00,2.2908,2.29086,2.29066,2.29073,19300000.0
2005-12-21 13:21:00,2.29092,2.29106,2.29074,2.29078,53000000.0
2005-12-21 13:22:00,2.29067,2.291,2.29067,2.29099,21000000.0
2005-12-21 13:23:00,2.29083,2.29091,2.29058,2.2908,59300000.0
2005-12-21 13:24:00,2.29072,2.29085,2.29055,2.29055,35100000.0
2005-12-21 13:25:00,2.29054,2.291,2.29054,2.291,25700000.0
2005-12-21 13:26:00,2.29104,2.29141,2.29099,2.29125,43700000.0
2005-12-21 13:27:00,2.29102,2.29122,2.29097,2.29122,24600000.0
2005-12-21 13:28:00,2.29125,2.29125,2.29095,2.29098,28400000.0
2005-12-21 13:29:00,2.29107,2.29112,2.29097,2.29106,26000000.0
2005-12-21 13:30:00,2.29112,2.29132,2.29112,2.29114,38700000.0
2005-12-21 13:31:00,2.29115,2.29127,2.29115,2.29125,26000000.0
2005-12-21 13:32:00,2.29116,2.29116,2.29076,2.29076,57100000.0
2005-12-21 13:33:00,2.29068,2.29101,2.29068,2.29085,45400000.0
2005-12-21 13:34:00,2.29084,2.29106,2.29084,2.29093,47600000.0
2005-12-21 13:35:00,2.29094,2.29094,2.29069,2.29087,54300000.0
2005-12-21 13:36:00,2.29097,2.29101,2.29066,2.29093,46800000.0
2005-12-21 13:37:00,2.29059,2.29105,2.29059,2.29085,37900000.0
2005-12-21 13:38:00,2.29108,2.29108,2.29081,2.29096,54300000.0
2005-12-21 13:39:00,2.29091,2.29091,2.29052,2.29078,48400000.0
2005-12-21 13:40:00,2.29068,2.29069,2.29058,2.29058,14600000.0
2005-12-21 13:41:00,2.29049,2.29086,2.29049,2.29062,25600000.0
2005-12-21 13:42:00,2.29057,2.29057,2.29002,2.29019,30100000.0
2005-12-21 13:43:00,2.29009,2.29024,2.28953,2.28953,55300001.0
2005-12-21 13:44:00,2.2894,2.2894,2.28834,2.2886,65799999.0
2005-12-21 13:45:00,2.28859,2.28871,2.28839,2.28839,22700000.0
2005-12-21 13:46:00,2.28843,2.28902,2.28843,2.2889,43700000.0
2005-12-21 13:47:00,2.28892,2.28919,2.28891,2.28891,34300000.0
2005-12-21 13:48:00,2.28896,2.28917,2.2889,2.28898,39400000.0
2005-12-21 13:49:00,2.28916,2.28916,2.28879,2.28879,26300000.0
2005-12-21 13:50:00,2.28863,2.28863,2.28848,2.28863,31900001.0
2005-12-21 13:51:00,2.28859,2.28899,2.28859,2.2889,34000000.0
2005-12-21 13:52:00,2.28918,2.28925,2.28885,2.28925,49900000.0
2005-12-21 13:53:00,2.28929,2.28943,2.28918,2.28918,38400000.0
2005-12-21 13:54:00,2.28895,2.28901,2.28889,2.28898,23800000.0
2005-12-21 13:55:00,2.28885,2.28895,2.28879,2.28893,33400000.0
2005-12-21 13:56:00,2.28875,2.28902,2.28863,2.28902,25600000.0
2005-12-21 13:57:00,2.28902,2.28902,2.28862,2.28883,27500000.0
2005-12-21 13:58:00,2.28873,2.28892,2.28849,2.28892,52300000.0
2005-12-21 13:59:00,2.28882,2.28915,2.28878,2.28915,18400000.0
2005-12-21 14:00:00,2.28922,2.28929,2.28907,2.28929,38100000.0
2005-12-21 14:01:00,2.28936,2.28975,2.28936,2.28957,42500000.0
2005-12-21 14:02:00,2.28941,2.28961,2.28938,2.28938,19800000.0
2005-12-21 14:03:00,2.28941,2.28958,2.28926,2.28952,27700000.0
2005-12-21 14:04:00,2.28965,2.28975,2.28945,2.28966,32600000.0
2005-12-21 14:05:00,2.28981,2.29005,2.28981,2.28989,25300000.0
2005-12-21 14:06:00,2.29,2.29023,2.2895,2.2895,18400000.0
2005-12-21 14:07:00,2.28936,2.28954,2.2892,2.2893,27100000.0
2005-12-21 14:08:00,2.28947,2.28963,2.28928,2.2896,31500000.0
2005-12-21 14:09:00,2.28959,2.28959,2.28928,2.2894,32200000.0
2005-12-21 14:10:00,2.28946,2.28985,2.28941,2.28985,46200000.0
2005-12-21 14:11:00,2.28999,2.29023,2.28993,2.28996,39200000.0
2005-12-21 14:12:00,2.29019,2.29019,2.28987,2.29001,19300000.0
2005-12-21 14:13:00,2.29007,2.29015,2.29005,2.29005,33300000.0
2005-12-21 14:14:00,2.29017,2.29019,2.28947,2.28971,52900000.0
2005-12-21 14:15:00,2.28961,2.28965,2.28941,2.28965,36500000.0
2005-12-21 14:16:00,2.28948,2.28983,2.28938,2.28983,28600000.0
2005-12-21 14:17:00,2.2898,2.29022,2.2898,2.28985,23800000.0
2005-12-21 14:18:00,2.29027,2.29071,2.29015,2.29051,38700000.0
2005-12-21 14:19:00,2.2906,2.29086,2.2906,2.29074,36000000.0
2005-12-21 14:20:00,2.29102,2.29103,2.29053,2.29059,62100000.0
2005-12-21 14:21:00,2.29021,2.29021,2.28992,2.28996,27600000.0
2005-12-21 14:22:00,2.29011,2.29011,2.28955,2.28976,28000000.0
2005-12-21 14:23:00,2.28971,2.28974,2.28954,2.28961,18700000.0
2005-12-21 14:24:00,2.28958,2.28997,2.28956,2.2898,38400000.0
2005-12-21 14:25:00,2.28977,2.29007,2.28977,2.28987,29700000.0
2005-12-21 14:26:00,2.28974,2.28974,2.2893,2.28952,92199998.0
2005-12-21 14:27:00,2.28946,2.28952,2.28917,2.28952,34100000.0
2005-12-21 14:28:00,2.28939,2.28939,2.28919,2.28927,34200000.0
2005-12-21 14:29:00,2.28915,2.28915,2.28891,2.28909,17700000.0
2005-12-21 14:30:00,2.28923,2.28923,2.28894,2.28898,52800000.0
2005-12-21 14:31:00,2.28904,2.28906,2.28878,2.289,54800000.0
2005-12-21 14:32:00,2.28907,2.28942,2.28907,2.28942,27800000.0
2005-12-21 14:33:00,2.28939,2.28941,2.28917,2.28941,15100000.0
2005-12-21 14:34:00,2.28948,2.28948,2.28919,2.28946,18400000.0
2005-12-21 14:35:00,2.28945,2.2896,2.28945,2.28958,19200000.0
2005-12-21 14:36:00,2.28962,2.2897,2.28932,2.28959,41500000.0
2005-12-21 14:37:00,2.2896,2.28974,2.28917,2.28959,60200000.0
2005-12-21 14:38:00,2.28987,2.29003,2.28961,2.28985,30000000.0
2005-12-21 14:39:00,2.28971,2.28971,2.28932,2.28934,17600000.0
2005-12-21 14:40:00,2.2895,2.28967,2.28938,2.28967,55600000.0
2005-12-21 14:41:00,2.28938,2.28938,2.28866,2.28866,36400000.0
2005-12-21 14:42:00,2.28881,2.28895,2.28839,2.28839,36400000.0
2005-12-21 14:43:00,2.28824,2.2884,2.28788,2.28788,28400000.0
2005-12-21 14:44:00,2.28795,2.28825,2.28795,2.28825,25300000.0
2005-12-21 14:45:00,2.28824,2.28824,2.28801,2.28803,40100000.0
2005-12-21 14:46:00,2.28796,2.288,2.28784,2.28784,19400000.0
2005-12-21 14:47:00,2.2879,2.28807,2.28763,2.28763,26600000.0
2005-12-21 14:48:00,2.28757,2.28757,2.28718,2.28718,28600000.0
2005-12-21 14:49:00,2.28725,2.28734,2.28654,2.28654,37500000.0
2005-12-21 14:50:00,2.28624,2.28654,2.2862,2.28654,22900000.0
2005-12-21 14:51:00,2.28636,2.28657,2.28616,2.28628,31600000.0
2005-12-21 14:52:00,2.28631,2.28659,2.28624,2.28625,34900000.0
2005-12-21 14:53:00,2.28618,2.28646,2.28618,2.28646,31900000.0
2005-12-21 14:54:00,2.28628,2.28636,2.28616,2.28616,35299999.0
2005-12-21 14:55:00,2.28614,2.28614,2.286,2.28606,45300000.0
2005-12-21 14:56:00,2.28602,2.28623,2.28602,2.2862,13800000.0
2005-12-21 14:57:00,2.28625,2.2865,2.28616,2.28636,29000000.0
2005-12-21 14:58:00,2.28649,2.2869,2.28642,2.2869,45600000.0
2005-12-21 14:59:00,2.28695,2.28699,2.28689,2.28699,29800000.0
2005-12-21 15:00:00,2.28707,2.28714,2.2869,2.28712,34300000.0
2005-12-21 15:01:00,2.28714,2.28738,2.28708,2.28708,48400001.0
2005-12-21 15:02:00,2.28711,2.28755,2.28702,2.28755,24800000.0
2005-12-21 15:03:00,2.2876,2.28765,2.28742,2.28765,21400000.0
2005-12-21 15:04:00,2.28788,2.28817,2.28786,2.28794,25700000.0
2005-12-21 15:05:00,2.28814,2.28851,2.28814,2.28851,38200000.0
2005-12-21 15:06:00,2.2882,2.28845,2.28791,2.28791,47100000.0
2005-12-21 15:07:00,2.2877,2.28803,2.28766,2.28803,19000000.0
2005-12-21 15:08:00,2.28805,2.28835,2.28793,2.28835,45400000.0
2005-12-21 15:09:00,2.28849,2.28867,2.28834,2.28867,24000000.0
2005-12-21 15:10:00,2.28872,2.28872,2.28821,2.28843,36600000.0
2005-12-21 15:11:00,2.28845,2.28845,2.28816,2.28829,23100000.0
2005-12-21 15:12:00,2.28804,2.28804,2.2875,2.28762,27800000.0
2005-12-21 15:13:00,2.28766,2.28778,2.28742,2.2877,56300000.0
2005-12-21 15:14:00,2.28767,2.28767,2.28723,2.28723,21000000.0
2005-12-21 15:15:00,2.28701,2.28701,2.28654,2.2866,24700000.0
2005-12-21 15:16:00,2.28682,2.28709,2.28682,2.28705,44300000.0
2005-12-21 15:17:00,2.28746,2.28785,2.28743,2.28785,28100000.0
2005-12-21 15:18:00,2.28827,2.28904,2.28827,2.28904,25700000.0
2005-12-21 15:19:00,2.28889,2.28902,2.2888,2.28885,41000000.0
2005-12-21 15:20:00,2.28877,2.28907,2.28877,2.28906,26900000.0
2005-12-21 15:21:00,2.289,2.2892,2.28897,2.28917,55600000.0
2005-12-21 15:22:00,2.28905,2.28928,2.28905,2.28928,40800000.0
2005-12-21 15:23:00,2.28908,2.28923,2.28901,2.28901,54200000.0
2005-12-21 15:24:00,2.28905,2.28925,2.28904,2.28921,33400000.0
2005-12-21 15:25:00,2.28925,2.28937,2.28907,2.28934,35600000.0
2005-12-21 15:26:00,2.28924,2.28953,2.28924,2.28943,34500000.0
2005-12-21 15:27:00,2.28925,2.28925,2.28895,2.28916,35100000.0
2005-12-21 15:28:00,2.28925,2.28941,2.28925,2.28925,41900000.0
2005-12-21 15:29:00,2.28917,2.28932,2.28909,2.28928,32200000.0
2005-12-21 15:30:00,2.28913,2.28913,2.28874,2.28879,41400000.0
2005-12-21 15:31:00,2.28873,2.28899,2.28856,2.28894,26600000.0
2005-12-21 15:32:00,2.28917,2.28917,2.28828,2.2883,31000000.0
2005-12-21 15:33:00,2.28833,2.28865,2.28833,2.28851,14900000.0
2005-12-21 15:34:00,2.28843,2.28869,2.28838,2.28853,23200000.0
2005-12-21 15:35:00,2.28868,2.28908,2.28868,2.28901,50400000.0
2005-12-21 15:36:00,2.28887,2.28887,2.28848,2.28855,54100000.0
2005-12-21 15:37:00,2.2888,2.28888,2.28872,2.28872,20300000.0
2005-12-21 15:38:00,2.28889,2.28903,2.28865,2.28873,51100000.0
2005-12-21 15:39:00,2.28902,2.28943,2.28902,2.28923,27600000.0
2005-12-21 15:40:00,2.28942,2.28958,2.28933,2.28945,43800000.0
2005-12-21 15:41:00,2.28939,2.28943,2.28932,2.28936,15800000.0
2005-12-21 15:42:00,2.28939,2.28953,2.28939,2.28943,39700000.0
2005-12-21 15:43:00,2.28937,2.29005,2.28937,2.29005,26600000.0
2005-12-21 15:44:00,2.28995,2.28995,2.28974,2.28977,33600000.0
2005-12-21 15:45:00,2.28981,2.28996,2.28976,2.28977,36700000.0
2005-12-21 15:46:00,2.28984,2.29036,2.28984,2.29025,38900000.0
2005-12-21 15:47:00,2.29034,2.29086,2.29034,2.29086,37800000.0
2005-12-21 15:48:00,2.291,2.29119,2.29093,2.29095,50600000.0
2005-12-21 15:49:00,2.29098,2.29112,2.29081,2.29081,53000000.0
2005-12-21 15:50:00,2.29078,2.29102,2.29075,2.29102,26700000.0
2005-12-21 15:51:00,2.29084,2.29098,2.29075,2.29075,35800000.0
2005-12-21 15:52:00,2.29074,2.29096,2.29063,2.29096,25200000.0
2005-12-21 15:53:00,2.29073,2.29158,2.29073,2.29155,27600000.0
2005-12-21 15:54:00,2.29158,2.29198,2.29158,2.29198,39100000.0
2005-12-21 15:55:00,2.29191,2.29191,2.29148,2.29149,33900000.0
2005-12-21 15:56:00,2.29154,2.29173,2.29134,2.29146,22300000.0
2005-12-21 15:57:00,2.29169,2.29213,2.29169,2.292,48400000.0
2005-12-21 15:58:00,2.29194,2.29202,2.29184,2.29184,29600000.0
2005-12-21 15:59:00,2.29196,2.29197,2.29159,2.29159,23800000.0
2005-12-21 16:00:00,2.29157,2.29179,2.29146,2.29179,27200000.0
2005-12-21 16:01:00,2.29164,2.29164,2.29134,2.29137,37600000.0
2005-12-21 16:02:00,2.29122,2.29124,2.29116,2.29121,26600000.0
2005-12-21 16:03:00,2.29148,2.29148,2.29118,2.29139,28100000.0
2005-12-21 16:04:00,2.29145,2.29188,2.29145,2.29155,34100000.0
2005-12-21 16:05:00,2.29151,2.29182,2.29151,2.29177,20700000.0
2005-12-21 16:06:00,2.29186,2.29189,2.29164,2.2918,66500000.0
2005-12-21 16:07:00,2.29169,2.29186,2.29167,2.29171,21300000.0
2005-12-21 16:08:00,2.29185,2.29209,2.29096,2.29096,19800000.0
2005-12-21 16:09:00,2.29114,2.29145,2.29084,2.29145,50900000.0
2005-12-21 16:10:00,2.2913,2.2913,2.29079,2.29083,26800000.0
2005-12-21 16:11:00,2.29076,2.29084,2.29041,2.29056,35500000.0
2005-12-21 16:12:00,2.29036,2.29057,2.29024,2.29035,44800000.0
2005-12-21 16:13:00,2.29033,2.29046,2.29017,2.29029,20200000.0
2005-12-21 16:14:00,2.29043,2.29099,2.29039,2.29088,38200000.0
2005-12-21 16:15:00,2.29096,2.29098,2.29063,2.29085,38800000.0
2005-12-21 16:16:00,2.29083,2.29083,2.29064,2.29066,51400000.0
2005-12-21 16:17:00,2.29055,2.29076,2.29044,2.29076,42800000.0
2005-12-21 16:18:00,2.29063,2.29067,2.2905,2.29055,22500000.0
2005-12-21 16:19:00,2.29053,2.29076,2.2905,2.29059,33000000.0
2005-12-21 16:20:00,2.29068,2.2907,2.29052,2.2906,22200000.0
2005-12-21 16:21:00,2.29062,2.29064,2.29049,2.29062,55900001.0
2005-12-21 16:22:00,2.29064,2.29084,2.29036,2.29045,42600000.0
2005-12-21 16:23:00,2.29032,2.29056,2.29032,2.29055,40700000.0
2005-12-21 16:24:00,2.29074,2.29087,2.29072,2.29085,42700000.0
2005-12-21 16:25:00,2.29114,2.29114,2.2907,2.29087,43800000.0
2005-12-21 16:26:00,2.29102,2.29107,2.29076,2.29089,41500000.0
2005-12-21 16:27:00,2.29095,2.29095,2.29075,2.29075,19800000.0
2005-12-21 16:28:00,2.29094,2.29122,2.29094,2.29102,41700000.0
2005-12-21 16:29:00,2.29097,2.29139,2.29097,2.29123,30300000.0
2005-12-21 16:30:00,2.29108,2.29108,2.29072,2.29077,25600000.0
2005-12-21 16:31:00,2.2908,2.29094,2.29055,2.29078,42000000.0
2005-12-21 16:32:00,2.29091,2.29095,2.29085,2.29088,39000000.0
2005-12-21 16:33:00,2.29125,2.29202,2.29125,2.29202,23100000.0
2005-12-21 16:34:00,2.29162,2.2927,2.29162,2.29267,17200000.0
2005-12-21 16:35:00,2.29278,2.2931,2.29266,2.29305,34500000.0
2005-12-21 16:36:00,2.29308,2.29311,2.29252,2.29252,22200000.0
2005-12-21 16:37:00,2.29229,2.29242,2.29187,2.29187,35300000.0
2005-12-21 16:38:00,2.29186,2.29203,2.29181,2.29203,21200000.0
2005-12-21 16:39:00,2.29211,2.29211,2.29168,2.29168,33400000.0
2005-12-21 16:40:00,2.29188,2.29207,2.29179,2.29188,40400000.0
2005-12-21 16:41:00,2.29188,2.29248,2.29188,2.2922,51500000.0
2005-12-21 16:42:00,2.29217,2.29256,2.29217,2.29222,25400000.0
2005-12-21 16:43:00,2.29232,2.29263,2.29232,2.29255,30500000.0
2005-12-21 16:44:00,2.29241,2.29292,2.29241,2.29275,42900000.0
2005-12-21 16:45:00,2.29294,2.29319,2.29291,2.29319,46100000.0
2005-12-21 16:46:00,2.29317,2.29347,2.29298,2.29347,50700000.0
2005-12-21 16:47:00,2.29341,2.29363,2.29316,2.29338,60100000.0
2005-12-21 16:48:00,2.29319,2.29371,2.29315,2.29371,36700000.0
2005-12-21 16:49:00,2.29375,2.29399,2.29357,2.2936,46900000.0
2005-12-21 16:50:00,2.29348,2.29348,2.29312,2.29318,43600000.0
2005-12-21 16:51:00,2.29311,2.29332,2.29304,2.29317,62600001.0
2005-12-21 16:52:00,2.29308,2.29348,2.29302,2.29348,52800000.0
2005-12-21 16:53:00,2.29341,2.29364,2.29335,2.29348,36400000.0
2005-12-21 16:54:00,2.29333,2.29366,2.29327,2.29338,43700000.0
2005-12-21 16:55:00,2.2933,2.29347,2.29313,2.29313,39500000.0
2005-12-21 16:56:00,2.29306,2.29314,2.29265,2.29281,25900000.0
2005-12-21 16:57:00,2.29299,2.2931,2.29285,2.29285,45700000.0
2005-12-21 16:58:00,2.29282,2.2929,2.29254,2.29255,32500000.0
2005-12-21 16:59:00,2.29267,2.29335,2.29267,2.29335,50300000.0
2005-12-21 17:00:00,2.29329,2.29329,2.29271,2.29278,42600000.0
2005-12-21 17:01:00,2.29281,2.29281,2.29201,2.29212,42300000.0
2005-12-21 17:02:00,2.29196,2.29223,2.29196,2.29208,37900000.0
2005-12-21 17:03:00,2.29199,2.29199,2.29178,2.29187,38500000.0
2005-12-21 17:04:00,2.29177,2.29182,2.29148,2.29153,25500000.0
2005-12-21 17:05:00,2.29185,2.29292,2.29185,2.29292,24400000.0
2005-12-21 17:06:00,2.29281,2.29335,2.29274,2.29335,40700000.0
2005-12-21 17:07:00,2.29347,2.29379,2.29329,2.29361,37100000.0
2005-12-21 17:08:00,2.29352,2.29352,2.29326,2.29346,44900000.0
2005-12-21 17:09:00,2.29357,2.2936,2.29302,2.29302,25300000.0
2005-12-21 17:10:00,2.29304,2.29315,2.29275,2.29308,37300000.0
2005-12-21 17:11:00,2.2931,2.29332,2.29305,2.29321,34900000.0
2005-12-21 17:12:00,2.2933,2.2933,2.2931,2.29317,55900000.0
2005-12-21 17:13:00,2.29336,2.2938,2.29336,2.2937,36300000.0
2005-12-21 17:14:00,2.29375,2.29399,2.29375,2.29398,11900000.0
2005-12-21 17:15:00,2.29391,2.29403,2.2934,2.29353,37500000.0
2005-12-21 17:16:00,2.29323,2.29358,2.29298,2.29328,43200000.0
2005-12-21 17:17:00,2.29325,2.29351,2.29306,2.29328,28700000.0
2005-12-21 17:18:00,2.2932,2.29327,2.29307,2.29327,35900000.0
2005-12-21 17:19:00,2.29345,2.29366,2.29345,2.29348,23200000.0
2005-12-21 17:20:00,2.29353,2.29356,2.29321,2.2935,55800000.0
2005-12-21 17:21:00,2.29356,2.29373,2.2934,2.29355,65100000.0
2005-12-21 17:22:00,2.29357,2.2938,2.29347,2.29352,39500000.0
2005-12-21 17:23:00,2.29361,2.29374,2.29334,2.29356,47900000.0
2005-12-21 17:24:00,2.29341,2.29357,2.29326,2.29345,45100000.0
2005-12-21 17:25:00,2.29342,2.29359,2.29325,2.29346,28000000.0
2005-12-21 17:26:00,2.2935,2.29398,2.2935,2.29398,27300000.0
2005-12-21 17:27:00,2.29392,2.29419,2.29378,2.29415,29100000.0
2005-12-21 17:28:00,2.29407,2.29414,2.29386,2.29386,33400000.0
2005-12-21 17:29:00,2.29403,2.29403,2.29352,2.29358,29800000.0
2005-12-21 17:30:00,2.2937,2.29399,2.29367,2.29377,35100000.0
2005-12-21 17:31:00,2.29376,2.29376,2.2935,2.29373,38600000.0
2005-12-21 17:32:00,2.29361,2.29361,2.29322,2.2933,20400000.0
2005-12-21 17:33:00,2.29337,2.29339,2.29314,2.29323,23000000.0
2005-12-21 17:34:00,2.29312,2.2932,2.29285,2.29288,41100000.0
2005-12-21 17:35:00,2.29302,2.29302,2.29217,2.29231,45900000.0
2005-12-21 17:36:00,2.29194,2.29194,2.29101,2.29101,12000000.0
2005-12-21 17:37:00,2.29091,2.29105,2.2905,2.2905,15800000.0
2005-12-21 17:38:00,2.29029,2.29058,2.2902,2.29058,15200000.0
2005-12-21 17:39:00,2.29062,2.29064,2.29036,2.29036,55600000.0
2005-12-21 17:40:00,2.29044,2.2906,2.29028,2.29028,31000000.0
2005-12-21 17:41:00,2.29018,2.29086,2.29012,2.29075,40300000.0
2005-12-21 17:42:00,2.29085,2.29114,2.29085,2.29096,18400000.0
2005-12-21 17:43:00,2.29101,2.2912,2.29092,2.29092,15700000.0
2005-12-21 17:44:00,2.2908,2.29099,2.29067,2.29067,49000000.0
2005-12-21 17:45:00,2.29053,2.29078,2.29053,2.29072,24000000.0
2005-12-21 17:46:00,2.29054,2.29054,2.29054,2.29054,10400000.0
2005-12-21 17:47:00,2.2902,2.2902,2.28951,2.28999,32900000.0
2005-12-21 17:48:00,2.28984,2.28989,2.28952,2.28952,24600000.0
2005-12-21 17:49:00,2.28944,2.2898,2.28944,2.28958,13900000.0
2005-12-21 17:50:00,2.28972,2.29046,2.28972,2.29042,28200000.0
2005-12-21 17:51:00,2.29051,2.29051,2.28962,2.28962,22200000.0
2005-12-21 17:52:00,2.28975,2.28987,2.28929,2.28929,23900000.0
2005-12-21 17:53:00,2.28925,2.28941,2.28877,2.28898,15800000.0
2005-12-21 17:54:00,2.28873,2.28874,2.28833,2.2885,29900000.0
2005-12-21 17:55:00,2.28845,2.28846,2.28734,2.28741,19000000.0
2005-12-21 17:56:00,2.28761,2.28788,2.28749,2.28783,39600000.0
2005-12-21 17:57:00,2.28804,2.28819,2.28802,2.28802,25300000.0
2005-12-21 17:58:00,2.28811,2.28835,2.28807,2.28827,36400000.0
2005-12-21 17:59:00,2.28806,2.28823,2.28737,2.28737,40200000.0
2005-12-21 18:00:00,2.28736,2.28763,2.28733,2.28763,36300000.0
2005-12-21 18:01:00,2.28777,2.28813,2.28774,2.2878,325000000.0
2005-12-21 18:02:00,2.28791,2.28819,2.28786,2.28805,308800000.0
2005-12-21 18:03:00,2.28796,2.28815,2.28769,2.2879,439300000.0
2005-12-21 18:04:00,2.28796,2.28827,2.28789,2.28803,299300000.0
2005-12-21 18:05:00,2.28801,2.28801,2.28765,2.28781,219000000.0
2005-12-21 18:06:00,2.28785,2.28798,2.28763,2.28775,431700000.0
2005-12-21 18:07:00,2.28778,2.28813,2.28775,2.28813,409400000.0
2005-12-21 18:08:00,2.28792,2.28795,2.28745,2.28749,441599999.0
2005-12-21 18:09:00,2.28745,2.28784,2.28722,2.28722,243700000.0
2005-12-21 18:10:00,2.28717,2.28749,2.28715,2.28748,259500000.0
2005-12-21 18:11:00,2.28752,2.2878,2.28749,2.2878,263100000.0
2005-12-21 18:12:00,2.28775,2.28791,2.28744,2.2879,159400000.0
2005-12-21 18:13:00,2.28775,2.28787,2.2875,2.2876,137600000.0
2005-12-21 18:14:00,2.28763,2.28763,2.28701,2.2871,301300000.0
2005-12-21 18:15:00,2.28704,2.28725,2.28681,2.28715,328900000.0
2005-12-21 18:16:00,2.28727,2.28727,2.28677,2.28698,331300000.0
2005-12-21 18:17:00,2.28708,2.28722,2.28687,2.2869,258300001.0
2005-12-21 18:18:00,2.28705,2.28705,2.28669,2.2869,185800000.0
2005-12-21 18:19:00,2.28699,2.28765,2.28699,2.28746,335900000.0
2005-12-21 18:20:00,2.28751,2.28826,2.28751,2.28826,182800000.0
2005-12-21 18:21:00,2.28824,2.28844,2.28797,2.28815,246600000.0
2005-12-21 18:22:00,2.28806,2.28825,2.28799,2.28817,268899999.0
2005-12-21 18:23:00,2.28813,2.28877,2.28806,2.28877,340700001.0
2005-12-21 18:24:00,2.2887,2.2887,2.28824,2.28855,371200001.0
2005-12-21 18:25:00,2.28883,2.28883,2.28844,2.28853,312000000.0
2005-12-21 18:26:00,2.28849,2.28876,2.28835,2.28858,347000000.0
2005-12-21 18:27:00,2.28854,2.28885,2.2884,2.28867,270500000.0
2005-12-21 18:28:00,2.28865,2.28892,2.28847,2.28868,170100000.0
2005-12-21 18:29:00,2.28844,2.28867,2.28813,2.2884,223000000.0
2005-12-21 18:30:00,2.28836,2.28855,2.2883,2.28834,244300000.0
2005-12-21 18:31:00,2.28845,2.28851,2.28824,2.28828,145100000.0
2005-12-21 18:32:00,2.28824,2.28829,2.28801,2.2881,169200001.0
2005-12-21 18:33:00,2.2882,2.28841,2.28806,2.28811,265700000.0
2005-12-21 18:34:00,2.28817,2.28831,2.28799,2.28816,406799999.0
2005-12-21 18:35:00,2.28823,2.2885,2.28818,2.2885,152700000.0
2005-12-21 18:36:00,2.28862,2.28882,2.28848,2.28869,97000001.0
2005-12-21 18:37:00,2.28871,2.28881,2.28866,2.28866,93900000.0
2005-12-21 18:38:00,2.28868,2.28889,2.28867,2.28875,123500000.0
2005-12-21 18:39:00,2.28883,2.28942,2.28882,2.2893,166700000.0
2005-12-21 18:40:00,2.28935,2.28935,2.28912,2.28921,205700000.0
2005-12-21 18:41:00,2.28925,2.28935,2.28818,2.28818,147400000.0
2005-12-21 18:42:00,2.28815,2.28907,2.2881,2.28853,112800000.0
2005-12-21 18:43:00,2.28844,2.28854,2.28813,2.28817,70500000.0
2005-12-21 18:44:00,2.28823,2.28823,2.288,2.28809,157000000.0
2005-12-21 18:45:00,2.28833,2.28833,2.28811,2.28831,98800000.0
2005-12-21 18:46:00,2.28829,2.28851,2.28821,2.2883,54700000.0
2005-12-21 18:47:00,2.28829,2.28869,2.28816,2.28822,24100000.0
2005-12-21 18:48:00,2.28785,2.28787,2.28745,2.28787,103600000.0
2005-12-21 18:49:00,2.28799,2.28818,2.2877,2.28818,23600000.0
2005-12-21 18:50:00,2.28818,2.2882,2.28787,2.28805,67300001.0
2005-12-21 18:51:00,2.28809,2.28835,2.28786,2.28835,167100000.0
2005-12-21 18:52:00,2.28822,2.28822,2.28772,2.28772,159900000.0
2005-12-21 18:53:00,2.28783,2.28886,2.28783,2.2886,143800000.0
2005-12-21 18:54:00,2.28855,2.28855,2.28791,2.28791,99500001.0
2005-12-21 18:55:00,2.28778,2.28853,2.28778,2.28832,167900000.0
2005-12-21 18:56:00,2.28842,2.28849,2.28812,2.28815,35400000.0
2005-12-21 18:57:00,2.28817,2.28834,2.28802,2.28802,89500001.0
2005-12-21 18:58:00,2.28807,2.28814,2.28792,2.28808,231200000.0
2005-12-21 18:59:00,2.28805,2.28831,2.28805,2.28827,204300001.0
2005-12-21 19:00:00,2.28824,2.28826,2.28798,2.28826,78900000.0
2005-12-21 19:01:00,2.28842,2.28856,2.28817,2.28856,42600000.0
2005-12-21 19:02:00,2.28865,2.28874,2.28842,2.28853,179200000.0
2005-12-21 19:03:00,2.28851,2.28859,2.28837,2.28842,73400000.0
2005-12-21 19:04:00,2.28851,2.28876,2.28851,2.28873,37500000.0
2005-12-21 19:05:00,2.28885,2.28921,2.28885,2.28921,71100000.0
2005-12-21 19:06:00,2.28923,2.28946,2.2891,2.28912,296000000.0
2005-12-21 19:07:00,2.28895,2.28907,2.28885,2.28895,116000000.0
2005-12-21 19:08:00,2.28896,2.28896,2.28867,2.28878,291200000.0
2005-12-21 19:09:00,2.28859,2.28889,2.28853,2.28878,134100000.0
2005-12-21 19:10:00,2.28874,2.28891,2.28873,2.28881,86700000.0
2005-12-21 19:11:00,2.28873,2.28877,2.28843,2.28849,68100000.0
2005-12-21 19:12:00,2.28856,2.28861,2.28842,2.28861,38300000.0
2005-12-21 19:13:00,2.2888,2.28909,2.28878,2.28886,155300000.0
2005-12-21 19:14:00,2.28887,2.289,2.28863,2.28863,137700000.0
2005-12-21 19:15:00,2.28859,2.289,2.28859,2.28896,122500000.0
2005-12-21 19:16:00,2.28895,2.28905,2.28879,2.28905,22800000.0
2005-12-21 19:17:00,2.2892,2.28944,2.2892,2.28925,58700000.0
2005-12-21 19:18:00,2.28925,2.28944,2.28923,2.28923,119000001.0
2005-12-21 19:19:00,2.2892,2.28933,2.2891,2.28924,101900000.0
2005-12-21 19:20:00,2.28939,2.28955,2.28926,2.2894,144000000.0
2005-12-21 19:21:00,2.28938,2.28964,2.28936,2.28962,105000000.0
2005-12-21 19:22:00,2.28966,2.28988,2.28962,2.28981,49900000.0
2005-12-21 19:23:00,2.28977,2.29011,2.28968,2.28968,147700000.0
2005-12-21 19:24:00,2.28983,2.28996,2.2898,2.2899,71400000.0
2005-12-21 19:25:00,2.28993,2.29045,2.28989,2.28989,100099998.0
2005-12-21 19:26:00,2.28989,2.29026,2.28989,2.29026,137800000.0
2005-12-21 19:27:00,2.29018,2.29034,2.2899,2.2899,129900000.0
2005-12-21 19:28:00,2.28978,2.28982,2.28954,2.28977,84800000.0
2005-12-21 19:29:00,2.28982,2.29001,2.28973,2.2898,110400000.0
2005-12-21 19:30:00,2.28976,2.29004,2.28976,2.28992,226800001.0
2005-12-21 19:31:00,2.28978,2.28992,2.28978,2.28992,70999999.0
2005-12-21 19:32:00,2.28985,2.28986,2.28956,2.28986,132400000.0
2005-12-21 19:33:00,2.28993,2.29018,2.28983,2.29018,74900001.0
2005-12-21 19:34:00,2.29034,2.29037,2.2901,2.29013,117600000.0
2005-12-21 19:35:00,2.29015,2.29035,2.29002,2.29008,128400000.0
2005-12-21 19:36:00,2.29004,2.29031,2.28992,2.29012,124300000.0
2005-12-21 19:37:00,2.29021,2.29034,2.29004,2.29024,47400000.0
2005-12-21 19:38:00,2.29019,2.29058,2.29019,2.29058,27400000.0
2005-12-21 19:39:00,2.29053,2.29072,2.29038,2.29072,54600000.0
2005-12-21 19:40:00,2.29072,2.29072,2.29056,2.29065,98400000.0
2005-12-21 19:41:00,2.29072,2.29084,2.29065,2.29075,91400000.0
2005-12-21 19:42:00,2.29081,2.29089,2.29062,2.29062,65400000.0
2005-12-21 19:43:00,2.29053,2.29068,2.29046,2.29068,26800000.0
2005-12-21 19:44:00,2.29076,2.29099,2.29061,2.2909,61400000.0
2005-12-21 19:45:00,2.29091,2.29104,2.29077,2.29104,56300000.0
2005-12-21 19:46:00,2.29126,2.29126,2.29108,2.29113,100400000.0
2005-12-21 19:47:00,2.29119,2.29156,2.29119,2.29156,33300000.0
2005-12-21 19:48:00,2.29165,2.29206,2.29165,2.29182,59600000.0
2005-12-21 19:49:00,2.29207,2.29247,2.29199,2.29233,78000000.0
2005-12-21 19:50:00,2.29245,2.29326,2.29238,2.29274,63600000.0
2005-12-21 19:51:00,2.29267,2.29267,2.2919,2.29195,121400000.0
2005-12-21 19:52:00,2.29196,2.29249,2.29196,2.29249,41700000.0
2005-12-21 19:53:00,2.29258,2.29275,2.29235,2.29235,39100000.0
2005-12-21 19:54:00,2.29232,2.29237,2.29201,2.2921,65800000.0
2005-12-21 19:55:00,2.29203,2.29205,2.29201,2.29204,29600000.0
2005-12-21 19:56:00,2.29204,2.29204,2.29184,2.29186,60700000.0
2005-12-21 19:57:00,2.29191,2.29211,2.29191,2.29198,109700000.0
2005-12-21 19:58:00,2.2919,2.29196,2.29147,2.29152,111700000.0
2005-12-21 19:59:00,2.29131,2.29131,2.29073,2.29081,138900001.0
2005-12-21 20:00:00,2.29065,2.29066,2.29034,2.29034,73600001.0
2005-12-21 20:01:00,2.29022,2.2903,2.2899,2.29023,99200000.0
2005-12-21 20:02:00,2.29012,2.29018,2.28996,2.28997,59700001.0
2005-12-21 20:03:00,2.29001,2.2901,2.28982,2.28999,35400000.0
2005-12-21 20:04:00,2.2899,2.2899,2.28979,2.28985,27000000.0
2005-12-21 20:05:00,2.2898,2.29029,2.28977,2.29012,58000000.0
2005-12-21 20:06:00,2.29006,2.29043,2.29003,2.29032,61000000.0
2005-12-21 20:07:00,2.29046,2.29048,2.29012,2.29012,49600000.0
2005-12-21 20:08:00,2.28992,2.2902,2.28919,2.2902,78500000.0
2005-12-21 20:09:00,2.29016,2.29016,2.28992,2.29003,20200000.0
2005-12-21 20:10:00,2.2902,2.2902,2.28985,2.28997,32400000.0
2005-12-21 20:11:00,2.28996,2.29026,2.28983,2.29005,55500000.0
2005-12-21 20:12:00,2.29004,2.29018,2.28981,2.29007,183300000.0
2005-12-21 20:13:00,2.28994,2.29023,2.28989,2.29023,195800002.0
2005-12-21 20:14:00,2.2903,2.29036,2.29015,2.29015,95300000.0
2005-12-21 20:15:00,2.2902,2.29035,2.29013,2.29017,230800000.0
2005-12-21 20:16:00,2.29008,2.29008,2.28983,2.29008,140300000.0
2005-12-21 20:17:00,2.29019,2.29022,2.28946,2.28958,27800000.0
2005-12-21 20:18:00,2.28971,2.28974,2.28944,2.28961,78200000.0
2005-12-21 20:19:00,2.28968,2.29006,2.28959,2.28977,160000001.0
2005-12-21 20:20:00,2.28984,2.29002,2.28975,2.28995,274500000.0
2005-12-21 20:21:00,2.28989,2.29012,2.2898,2.29012,70900000.0
2005-12-21 20:22:00,2.2902,2.29028,2.29003,2.29027,95800000.0
2005-12-21 20:23:00,2.29027,2.2905,2.28995,2.28997,178299999.0
2005-12-21 20:24:00,2.28991,2.29002,2.28983,2.28993,30400000.0
2005-12-21 20:25:00,2.28985,2.28996,2.28978,2.28984,204500000.0
2005-12-21 20:26:00,2.28995,2.29018,2.28993,2.29018,156900000.0
2005-12-21 20:27:00,2.29017,2.29038,2.28985,2.29007,96700000.0
2005-12-21 20:28:00,2.28989,2.28989,2.28963,2.28964,281200001.0
2005-12-21 20:29:00,2.28973,2.28992,2.2896,2.28969,155200000.0
2005-12-21 20:30:00,2.28972,2.28985,2.28958,2.28983,353000000.0
2005-12-21 20:31:00,2.2898,2.28992,2.28947,2.28955,239500001.0
2005-12-21 20:32:00,2.28961,2.28991,2.28945,2.28966,345000000.0
2005-12-21 20:33:00,2.28959,2.28963,2.28952,2.28958,75200000.0
2005-12-21 20:34:00,2.2895,2.2895,2.28918,2.28941,80700000.0
2005-12-21 20:35:00,2.28948,2.28948,2.28887,2.28916,45200000.0
2005-12-21 20:36:00,2.28916,2.28924,2.28901,2.28924,48100000.0
2005-12-21 20:37:00,2.28919,2.28929,2.28903,2.28913,111800000.0
2005-12-21 20:38:00,2.28919,2.28957,2.28906,2.28924,174200000.0
2005-12-21 20:39:00,2.28924,2.28934,2.28901,2.28916,134300000.0
2005-12-21 20:40:00,2.28921,2.28955,2.28905,2.28935,203199999.0
2005-12-21 20:41:00,2.28943,2.28964,2.28936,2.28964,118200000.0
2005-12-21 20:42:00,2.2898,2.28995,2.28978,2.28995,81699998.0
2005-12-21 20:43:00,2.28997,2.29024,2.28969,2.29024,95000000.0
2005-12-21 20:44:00,2.2904,2.29043,2.2901,2.29026,269600002.0
2005-12-21 20:45:00,2.29023,2.29029,2.29012,2.2902,59800000.0
2005-12-21 20:46:00,2.2901,2.29035,2.29006,2.29012,33200000.0
2005-12-21 20:47:00,2.28994,2.29006,2.28967,2.28967,144700000.0
2005-12-21 20:48:00,2.28953,2.2898,2.28922,2.28944,202500000.0
2005-12-21 20:49:00,2.28939,2.28957,2.28897,2.28921,120600000.0
2005-12-21 20:50:00,2.28922,2.28943,2.28922,2.28925,174300000.0
2005-12-21 20:51:00,2.28929,2.28947,2.28926,2.2893,105800000.0
2005-12-21 20:52:00,2.28935,2.28962,2.2893,2.28937,198199999.0
2005-12-21 20:53:00,2.28941,2.28969,2.28927,2.28934,188500000.0
2005-12-21 20:54:00,2.28939,2.28956,2.28933,2.28933,104300000.0
2005-12-21 20:55:00,2.2892,2.28922,2.28894,2.28894,22000000.0
2005-12-21 20:56:00,2.28896,2.28918,2.28894,2.28899,233400000.0
2005-12-21 20:57:00,2.28902,2.28923,2.28895,2.28917,305600000.0
2005-12-21 20:58:00,2.28926,2.28947,2.28921,2.28941,178000000.0
2005-12-21 20:59:00,2.28941,2.28942,2.28899,2.28916,265700001.0
2005-12-21 21:00:00,2.28912,2.28912,2.28881,2.28881,205500000.0
2005-12-21 21:01:00,2.28882,2.289,2.2887,2.28885,272300000.0
2005-12-21 21:02:00,2.28881,2.28881,2.28847,2.28862,92500000.0
2005-12-21 21:03:00,2.28865,2.28865,2.28833,2.28845,83600000.0
2005-12-21 21:04:00,2.28852,2.28884,2.28843,2.28875,64200000.0
2005-12-21 21:05:00,2.28877,2.28888,2.28877,2.28882,72700000.0
2005-12-21 21:06:00,2.28894,2.28914,2.28878,2.28893,80100000.0
2005-12-21 21:07:00,2.28898,2.289,2.28883,2.28883,24100000.0
2005-12-21 21:08:00,2.2888,2.28888,2.2887,2.28876,32100000.0
2005-12-21 21:09:00,2.28883,2.28885,2.28865,2.28865,71100001.0
2005-12-21 21:10:00,2.28867,2.2889,2.28867,2.28886,103300000.0
2005-12-21 21:11:00,2.2888,2.2889,2.28863,2.28867,153000000.0
2005-12-21 21:12:00,2.28858,2.28887,2.28851,2.28866,28800000.0
2005-12-21 21:13:00,2.28865,2.28925,2.28865,2.28877,107300000.0
2005-12-21 21:14:00,2.28895,2.28928,2.2887,2.28921,191300000.0
2005-12-21 21:15:00,2.28905,2.28919,2.28889,2.28899,175800000.0
2005-12-21 21:16:00,2.28907,2.28918,2.28893,2.28913,140099997.0
2005-12-21 21:17:00,2.28925,2.2894,2.28921,2.28923,167500000.0
2005-12-21 21:18:00,2.28928,2.28949,2.28926,2.28928,155300000.0
2005-12-21 21:19:00,2.28917,2.28942,2.28917,2.28922,100000000.0
2005-12-21 21:20:00,2.28933,2.28935,2.28907,2.28908,206899999.0
2005-12-21 21:21:00,2.28915,2.28957,2.28911,2.28912,187900000.0
2005-12-21 21:22:00,2.28921,2.28929,2.28905,2.2892,134900000.0
2005-12-21 21:23:00,2.28932,2.28936,2.28899,2.28915,95700000.0
2005-12-21 21:24:00,2.28921,2.28957,2.28921,2.28934,65600000.0
2005-12-21 21:25:00,2.2892,2.2893,2.28908,2.28924,55000000.0
2005-12-21 21:26:00,2.28946,2.28951,2.2892,2.28927,45500000.0
2005-12-21 21:27:00,2.28932,2.28933,2.28918,2.28932,60400000.0
2005-12-21 21:28:00,2.28935,2.28935,2.2892,2.28922,103500000.0
2005-12-21 21:29:00,2.28931,2.28949,2.28931,2.28949,61200000.0
2005-12-21 21:30:00,2.28965,2.28965,2.28957,2.28965,25600000.0
2005-12-21 21:31:00,2.28962,2.28964,2.28947,2.28958,44600000.0
2005-12-21 21:32:00,2.2897,2.28998,2.28954,2.28998,171700000.0
2005-12-21 21:33:00,2.28995,2.29037,2.2899,2.29011,70300000.0
2005-12-21 21:34:00,2.29025,2.29054,2.29022,2.29022,137300000.0
2005-12-21 21:35:00,2.29029,2.29059,2.29026,2.2904,27100000.0
2005-12-21 21:36:00,2.29033,2.29035,2.29026,2.2903,34000000.0
2005-12-21 21:37:00,2.29029,2.29059,2.29029,2.29059,66300000.0
2005-12-21 21:38:00,2.29056,2.29056,2.2904,2.29047,74200000.0
2005-12-21 21:39:00,2.29034,2.2906,2.29029,2.29051,48900000.0
2005-12-21 21:40:00,2.29066,2.29067,2.29045,2.29045,42900000.0
2005-12-21 21:41:00,2.29049,2.29104,2.29049,2.29102,32300000.0
2005-12-21 21:42:00,2.2911,2.2917,2.29107,2.29143,88000000.0
2005-12-21 21:43:00,2.29129,2.29129,2.29075,2.29109,116500000.0
2005-12-21 21:44:00,2.29132,2.29156,2.29123,2.29141,86300000.0
2005-12-21 21:45:00,2.29144,2.29155,2.29133,2.29151,91100000.0
2005-12-21 21:46:00,2.29157,2.29167,2.29142,2.29142,96600000.0
2005-12-21 21:47:00,2.2913,2.29155,2.29118,2.29125,118999999.0
2005-12-21 21:48:00,2.29117,2.29136,2.29117,2.29123,36200000.0
2005-12-21 21:49:00,2.2912,2.2912,2.29096,2.29116,85600000.0
2005-12-21 21:50:00,2.29124,2.29124,2.29102,2.29107,34200000.0
2005-12-21 21:51:00,2.29109,2.29121,2.29103,2.29121,34400000.0
2005-12-21 21:52:00,2.29116,2.2914,2.29087,2.29087,127399999.0
2005-12-21 21:53:00,2.2908,2.29092,2.29064,2.29064,78000000.0
2005-12-21 21:54:00,2.29065,2.29073,2.2904,2.2904,28400000.0
2005-12-21 21:55:00,2.29038,2.2905,2.29027,2.2905,51800000.0
2005-12-21 21:56:00,2.29052,2.29053,2.29036,2.29043,61600000.0
2005-12-21 21:57:00,2.29043,2.29054,2.29041,2.29041,29700000.0
2005-12-21 21:58:00,2.29042,2.29057,2.2903,2.29037,26800000.0
2005-12-21 21:59:00,2.29035,2.29035,2.28963,2.28982,145400000.0
2005-12-21 22:00:00,2.2899,2.29009,2.28978,2.29,57400000.0
2005-12-21 22:01:00,2.29007,2.29007,2.28959,2.28959,31100000.0
2005-12-21 22:02:00,2.28946,2.2898,2.28937,2.28937,120200000.0
2005-12-21 22:03:00,2.28935,2.28941,2.28921,2.28941,38100000.0
2005-12-21 22:04:00,2.28942,2.28942,2.28913,2.28917,106600000.0
2005-12-21 22:05:00,2.28918,2.28951,2.28909,2.2895,66600000.0
2005-12-21 22:06:00,2.28957,2.28957,2.28944,2.28955,22700000.0
2005-12-21 22:07:00,2.28968,2.28976,2.28968,2.28971,21000000.0
2005-12-21 22:08:00,2.28982,2.28996,2.28982,2.28989,34400000.0
2005-12-21 22:09:00,2.28994,2.28994,2.28935,2.28935,29600000.0
2005-12-21 22:10:00,2.28925,2.2896,2.28907,2.2895,26000000.0
2005-12-21 22:11:00,2.2894,2.2894,2.28912,2.28912,36400000.0
2005-12-21 22:12:00,2.28909,2.28917,2.2889,2.28895,51800000.0
2005-12-21 22:13:00,2.28882,2.28882,2.2884,2.2884,33600000.0
2005-12-21 22:14:00,2.28833,2.28878,2.28821,2.28835,40600000.0
2005-12-21 22:15:00,2.28814,2.28844,2.28814,2.28841,85500000.0
2005-12-21 22:16:00,2.28845,2.28859,2.28829,2.28832,136200000.0
2005-12-21 22:17:00,2.2885,2.2885,2.28821,2.28822,14900000.0
2005-12-21 22:18:00,2.28824,2.2884,2.28824,2.2884,25500000.0
2005-12-21 22:19:00,2.28839,2.28847,2.28824,2.28844,37600000.0
2005-12-21 22:20:00,2.28845,2.28845,2.28836,2.28836,27000000.0
2005-12-21 22:21:00,2.2884,2.28853,2.28837,2.28853,70100000.0
2005-12-21 22:22:00,2.28855,2.28864,2.28844,2.28849,92500000.0
2005-12-21 22:23:00,2.28842,2.28843,2.28825,2.28825,81200000.0
2005-12-21 22:24:00,2.28827,2.28836,2.28827,2.28827,24100000.0
2005-12-21 22:25:00,2.28842,2.28851,2.28842,2.28843,53100000.0
2005-12-21 22:26:00,2.28844,2.28844,2.28825,2.28825,14000000.0
2005-12-21 22:27:00,2.28829,2.28842,2.2881,2.28816,31200000.0
2005-12-21 22:28:00,2.28832,2.28835,2.28813,2.28829,40400000.0
2005-12-21 22:29:00,2.28829,2.2884,2.28826,2.28833,198399999.0
2005-12-21 22:30:00,2.28829,2.28846,2.28821,2.28832,136800000.0
2005-12-21 22:31:00,2.28833,2.28834,2.28823,2.28833,29300000.0
2005-12-21 22:32:00,2.28836,2.28836,2.28819,2.2882,51200000.0
2005-12-21 22:33:00,2.28833,2.28867,2.28833,2.28843,82700001.0
2005-12-21 22:34:00,2.2884,2.2885,2.28834,2.28837,92100000.0
2005-12-21 22:35:00,2.28837,2.28852,2.28832,2.28847,25800000.0
2005-12-21 22:36:00,2.28862,2.28868,2.2886,2.2886,49800000.0
2005-12-21 22:37:00,2.28854,2.28856,2.28833,2.28833,35500000.0
2005-12-21 22:38:00,2.28845,2.28864,2.28843,2.2885,38800000.0
2005-12-21 22:39:00,2.28848,2.28855,2.28836,2.2885,40300000.0
2005-12-21 22:40:00,2.2885,2.28862,2.28826,2.28826,26400000.0
2005-12-21 22:41:00,2.28817,2.2883,2.28816,2.2883,35000000.0
2005-12-21 22:42:00,2.28823,2.28835,2.28806,2.28806,72400000.0
2005-12-21 22:43:00,2.28797,2.28805,2.28776,2.28781,110200000.0
2005-12-21 22:44:00,2.28775,2.28792,2.28769,2.2879,63000000.0
2005-12-21 22:45:00,2.288,2.28828,2.288,2.28813,43900000.0
2005-12-21 22:46:00,2.28815,2.28815,2.2878,2.28794,69900000.0
2005-12-21 22:47:00,2.2881,2.28813,2.28797,2.28797,35900000.0
2005-12-21 22:48:00,2.28795,2.28817,2.28795,2.28817,62600000.0
2005-12-21 22:49:00,2.28823,2.28844,2.28797,2.28837,62600000.0
2005-12-21 22:50:00,2.28829,2.28856,2.28829,2.28854,11800000.0
2005-12-21 22:51:00,2.28868,2.28875,2.28859,2.28874,65800000.0
2005-12-21 22:52:00,2.28873,2.28901,2.28873,2.28887,61900000.0
2005-12-21 22:53:00,2.28888,2.28945,2.28888,2.28945,29500000.0
2005-12-21 22:54:00,2.28931,2.28931,2.28904,2.28909,24200000.0
2005-12-21 22:55:00,2.28898,2.28905,2.2889,2.28893,44100000.0
2005-12-21 22:56:00,2.28895,2.28901,2.28885,2.28901,31300000.0
2005-12-21 22:57:00,2.28908,2.28926,2.28906,2.28912,43700000.0
2005-12-21 22:58:00,2.28886,2.28904,2.28886,2.28892,39400000.0
2005-12-21 22:59:00,2.28882,2.28885,2.28872,2.28872,44600000.0
2005-12-21 23:00:00,2.28887,2.289,2.28887,2.289,11900000.0
2005-12-21 23:01:00,2.28911,2.28924,2.28911,2.28924,4800000.0
2005-12-21 23:02:00,2.2892,2.28937,2.28914,2.28937,47900000.0
2005-12-21 23:03:00,2.28939,2.28957,2.28938,2.28957,40100000.0
2005-12-21 23:04:00,2.28957,2.28957,2.28938,2.2894,14400000.0
2005-12-21 23:05:00,2.28929,2.2895,2.28929,2.2895,14400000.0
2005-12-21 23:06:00,2.28944,2.28964,2.28944,2.28955,42900000.0
2005-12-21 23:07:00,2.28955,2.28955,2.28938,2.28942,28700000.0
2005-12-21 23:08:00,2.28944,2.28944,2.2891,2.2891,17500000.0
2005-12-21 23:09:00,2.28913,2.28936,2.289,2.28936,37400000.0
2005-12-21 23:10:00,2.28933,2.28955,2.28933,2.28955,22600000.0
2005-12-21 23:11:00,2.28969,2.28972,2.28956,2.28956,18000000.0
2005-12-21 23:12:00,2.28952,2.28959,2.28941,2.28948,58800000.0
2005-12-21 23:13:00,2.28945,2.28945,2.28928,2.28932,45700000.0
2005-12-21 23:14:00,2.28924,2.28933,2.28919,2.28923,43300000.0
2005-12-21 23:15:00,2.2893,2.28932,2.28925,2.28925,19800000.0
2005-12-21 23:16:00,2.28941,2.28945,2.28928,2.28928,35400000.0
2005-12-21 23:17:00,2.28923,2.28927,2.28915,2.28915,23600000.0
2005-12-21 23:18:00,2.28925,2.28925,2.28901,2.28901,9200000.0
2005-12-21 23:19:00,2.28903,2.28916,2.28867,2.28867,40600000.0
2005-12-21 23:20:00,2.28867,2.28867,2.28846,2.2886,32400000.0
2005-12-21 23:21:00,2.28864,2.28881,2.28852,2.28881,31900000.0
2005-12-21 23:22:00,2.28885,2.28885,2.28862,2.28875,32400000.0
2005-12-21 23:23:00,2.28882,2.28884,2.28872,2.28873,12700000.0
2005-12-21 23:24:00,2.28868,2.28873,2.28854,2.28857,16000000.0
2005-12-21 23:25:00,2.28864,2.28879,2.28864,2.28877,53700000.0
2005-12-21 23:26:00,2.28877,2.28899,2.28865,2.28865,31300000.0
2005-12-21 23:27:00,2.28843,2.2885,2.28826,2.28836,25200000.0
2005-12-21 23:28:00,2.28845,2.28868,2.28833,2.28843,41900000.0
2005-12-21 23:29:00,2.2884,2.28865,2.2884,2.28865,31100000.0
2005-12-21 23:30:00,2.28872,2.28872,2.28848,2.2885,10500000.0
2005-12-21 23:31:00,2.28835,2.28851,2.28835,2.28846,16400000.0
2005-12-21 23:32:00,2.28843,2.28875,2.28843,2.28875,25500000.0
2005-12-21 23:33:00,2.28875,2.28875,2.2885,2.28857,55700000.0
2005-12-21 23:34:00,2.28861,2.28866,2.28851,2.2886,34300000.0
2005-12-21 23:35:00,2.28859,2.28894,2.28859,2.28884,37900000.0
2005-12-21 23:36:00,2.28917,2.2894,2.28917,2.2894,9600000.0
2005-12-21 23:37:00,2.2895,2.28965,2.2895,2.28952,22000000.0
2005-12-21 23:38:00,2.28968,2.28991,2.2895,2.2895,14500000.0
2005-12-21 23:39:00,2.28941,2.28957,2.28926,2.28947,44200000.0
2005-12-21 23:40:00,2.28946,2.28946,2.28921,2.28938,16600000.0
2005-12-21 23:41:00,2.28962,2.29065,2.28962,2.29005,32400000.0
2005-12-21 23:42:00,2.29033,2.29033,2.2901,2.29016,42400000.0
2005-12-21 23:43:00,2.29001,2.29001,2.28977,2.28994,28800000.0
2005-12-21 23:44:00,2.29019,2.2902,2.28992,2.28999,32600000.0
2005-12-21 23:45:00,2.28977,2.28977,2.28962,2.28962,27600000.0
2005-12-21 23:46:00,2.28983,2.29057,2.28983,2.29057,49800000.0
2005-12-21 23:47:00,2.29067,2.29087,2.29009,2.29009,40100000.0
2005-12-21 23:48:00,2.2899,2.28997,2.28985,2.28996,23400000.0
2005-12-21 23:49:00,2.28987,2.29002,2.28987,2.28987,29200000.0
2005-12-21 23:50:00,2.29004,2.2901,2.28971,2.28971,32200000.0
2005-12-21 23:51:00,2.28978,2.28994,2.28967,2.28967,33500000.0
2005-12-21 23:52:00,2.28976,2.29019,2.28976,2.29005,20400000.0
2005-12-21 23:53:00,2.28999,2.29012,2.28993,2.28996,27700000.0
2005-12-21 23:54:00,2.28998,2.29039,2.28989,2.29035,30200000.0
2005-12-21 23:55:00,2.29016,2.29062,2.29012,2.29028,36000000.0
2005-12-21 23:56:00,2.29045,2.29046,2.29026,2.29031,34600000.0
2005-12-21 23:57:00,2.29035,2.2905,2.29032,2.2905,20500000.0
2005-12-21 23:58:00,2.29053,2.29053,2.29032,2.29046,24000000.0
2005-12-21 23:59:00,2.29038,2.2905,2.29033,2.2905,16700000.0
2005-12-22 00:00:00,2.29035,2.29047,2.29035,2.2904,36400000.0
2005-12-22 00:01:00,2.2898,2.29041,2.2898,2.29,27300000.0
2005-12-22 00:02:00,2.29026,2.29026,2.28954,2.28954,33000000.0
2005-12-22 00:03:00,2.28973,2.29042,2.28966,2.29005,35900000.0
2005-12-22 00:04:00,2.29044,2.29048,2.28986,2.28986,31800000.0
2005-12-22 00:05:00,2.28974,2.28984,2.28948,2.28984,22400000.0
2005-12-22 00:06:00,2.29,2.29009,2.28949,2.29,69100000.0
2005-12-22 00:07:00,2.29004,2.29019,2.28986,2.29018,35700000.0
2005-12-22 00:08:00,2.29033,2.29046,2.2897,2.2897,30300000.0
2005-12-22 00:09:00,2.29007,2.2902,2.2897,2.28977,64200000.0
2005-12-22 00:10:00,2.28978,2.29037,2.28977,2.29017,34800000.0
2005-12-22 00:11:00,2.29034,2.29046,2.28981,2.2901,48400000.0
2005-12-22 00:12:00,2.29025,2.29052,2.28997,2.29018,40400000.0
2005-12-22 00:13:00,2.29037,2.29046,2.29001,2.29042,40400000.0
2005-12-22 00:14:00,2.28989,2.29016,2.28927,2.28927,35700000.0
2005-12-22 00:15:00,2.28948,2.28985,2.28939,2.28985,39800000.0
2005-12-22 00:16:00,2.2899,2.29019,2.28968,2.29011,26600000.0
2005-12-22 00:17:00,2.29003,2.29014,2.28975,2.28982,27500000.0
2005-12-22 00:18:00,2.29012,2.29012,2.28867,2.28953,54700000.0
2005-12-22 00:19:00,2.28985,2.28995,2.28936,2.28962,33000000.0
2005-12-22 00:20:00,2.28999,2.29005,2.28957,2.29,45300000.0
2005-12-22 00:21:00,2.28987,2.29009,2.28978,2.28978,36800000.0
2005-12-22 00:22:00,2.29003,2.29026,2.28968,2.29026,29700000.0
2005-12-22 00:23:00,2.29002,2.29009,2.28977,2.28988,54000000.0
2005-12-22 00:24:00,2.2899,2.2902,2.28952,2.2902,20000000.0
2005-12-22 00:25:00,2.28997,2.28997,2.28954,2.28966,38400000.0
2005-12-22 00:26:00,2.28976,2.29007,2.28963,2.2898,63900000.0
2005-12-22 00:27:00,2.28963,2.28988,2.28955,2.28976,38800000.0
2005-12-22 00:28:00,2.28999,2.29025,2.28971,2.28985,59900000.0
2005-12-22 00:29:00,2.28988,2.29032,2.28988,2.28993,27800000.0
2005-12-22 00:30:00,2.29037,2.29037,2.29028,2.29028,11100000.0
2005-12-22 00:31:00,2.29025,2.29056,2.29025,2.29056,26500000.0
2005-12-22 00:32:00,2.29052,2.29076,2.2905,2.29076,46400000.0
2005-12-22 00:33:00,2.29086,2.29098,2.29085,2.29085,16400000.0
2005-12-22 00:34:00,2.29079,2.29122,2.29079,2.29098,39900000.0
2005-12-22 00:35:00,2.29098,2.29113,2.29089,2.29097,41800000.0
2005-12-22 00:36:00,2.29089,2.29089,2.29088,2.29088,5200000.0
2005-12-22 00:37:00,2.29095,2.29097,2.29087,2.29087,20000000.0
2005-12-22 00:38:00,2.29093,2.29093,2.29065,2.29065,29400000.0
2005-12-22 00:39:00,2.29065,2.29067,2.29048,2.29058,39799999.0
2005-12-22 00:40:00,2.29065,2.29065,2.29052,2.29052,30900001.0
2005-12-22 00:41:00,2.29075,2.29075,2.29045,2.29055,45200000.0
2005-12-22 00:42:00,2.29062,2.29067,2.29048,2.2905,39500000.0
2005-12-22 00:43:00,2.29071,2.29071,2.29039,2.2905,19400000.0
2005-12-22 00:44:00,2.29044,2.29052,2.29038,2.29048,34700000.0
2005-12-22 00:45:00,2.29038,2.29045,2.29026,2.29035,25900000.0
2005-12-22 00:46:00,2.29035,2.29069,2.29035,2.29063,31100000.0
2005-12-22 00:47:00,2.29075,2.2909,2.29075,2.29078,17700000.0
2005-12-22 00:48:00,2.29086,2.29096,2.29083,2.29095,33600000.0
2005-12-22 00:49:00,2.29095,2.29103,2.29077,2.2908,32500000.0
2005-12-22 00:50:00,2.29085,2.2909,2.29085,2.2909,4600000.0
2005-12-22 00:51:00,2.2909,2.29097,2.29064,2.2907,25900000.0
2005-12-22 00:52:00,2.29048,2.29055,2.2904,2.29045,13200000.0
2005-12-22 00:53:00,2.2904,2.29055,2.2904,2.29045,42000000.0
2005-12-22 00:54:00,2.2905,2.2906,2.2905,2.2906,7700000.0
2005-12-22 00:55:00,2.29061,2.29121,2.29061,2.29105,32300000.0
2005-12-22 00:56:00,2.29105,2.29117,2.29095,2.29105,43400000.0
2005-12-22 00:57:00,2.2911,2.29129,2.29109,2.29129,23700000.0
2005-12-22 00:58:00,2.29115,2.2913,2.2911,2.29113,20700000.0
2005-12-22 00:59:00,2.29111,2.29141,2.29106,2.2913,19500000.0
2005-12-22 01:00:00,2.29152,2.29152,2.2913,2.29151,59700000.0
2005-12-22 01:01:00,2.29155,2.29156,2.29135,2.29152,60999998.0
2005-12-22 01:02:00,2.29138,2.29171,2.29138,2.29152,37700000.0
2005-12-22 01:03:00,2.29167,2.2919,2.29166,2.29169,46200000.0
2005-12-22 01:04:00,2.29176,2.29176,2.29166,2.29169,22100000.0
2005-12-22 01:05:00,2.29187,2.29187,2.29161,2.2917,28000000.0
2005-12-22 01:06:00,2.29163,2.29174,2.2916,2.29174,31100000.0
2005-12-22 01:07:00,2.2916,2.29176,2.29157,2.29166,32900000.0
2005-12-22 01:08:00,2.29148,2.29149,2.29137,2.29139,17000000.0
2005-12-22 01:09:00,2.29142,2.29147,2.29116,2.29137,38900000.0
2005-12-22 01:10:00,2.29128,2.29143,2.29117,2.29129,44200000.0
2005-12-22 01:11:00,2.29105,2.29126,2.29102,2.29108,44400000.0
2005-12-22 01:12:00,2.29109,2.29146,2.29109,2.29143,43800000.0
2005-12-22 01:13:00,2.29142,2.29157,2.29132,2.29132,43600000.0
2005-12-22 01:14:00,2.29132,2.29137,2.29124,2.29133,37200000.0
2005-12-22 01:15:00,2.29142,2.2917,2.29142,2.2917,11700000.0
2005-12-22 01:16:00,2.29174,2.29174,2.29138,2.29138,29700000.0
2005-12-22 01:17:00,2.29146,2.29164,2.29143,2.29149,20600000.0
2005-12-22 01:18:00,2.29166,2.29193,2.29166,2.29187,44300000.0
2005-12-22 01:19:00,2.29183,2.29189,2.29165,2.29165,32000000.0
2005-12-22 01:20:00,2.29153,2.29176,2.29153,2.29155,42000000.0
2005-12-22 01:21:00,2.29145,2.29145,2.29122,2.29123,20800000.0
2005-12-22 01:22:00,2.29097,2.29115,2.29076,2.29115,16800000.0
2005-12-22 01:23:00,2.29122,2.2913,2.29113,2.29115,23100000.0
2005-12-22 01:24:00,2.29108,2.29108,2.29097,2.29097,7200000.0
2005-12-22 01:25:00,2.29086,2.29092,2.29079,2.29092,32100000.0
2005-12-22 01:26:00,2.2909,2.29105,2.29084,2.29087,42500000.0
2005-12-22 01:27:00,2.2909,2.29132,2.29088,2.29116,53100000.0
2005-12-22 01:28:00,2.29113,2.2913,2.29109,2.29109,20200000.0
2005-12-22 01:29:00,2.29117,2.29138,2.29117,2.29128,19000000.0
2005-12-22 01:30:00,2.29137,2.29153,2.29136,2.29152,34300000.0
2005-12-22 01:31:00,2.29148,2.29148,2.29133,2.29144,35000000.0
2005-12-22 01:32:00,2.2914,2.2914,2.29127,2.29127,12500000.0
2005-12-22 01:33:00,2.29125,2.29135,2.29122,2.29135,45400000.0
2005-12-22 01:34:00,2.2913,2.29148,2.29122,2.29123,50400000.0
2005-12-22 01:35:00,2.29125,2.29133,2.29125,2.29133,12000000.0
2005-12-22 01:36:00,2.29128,2.29143,2.2912,2.29143,23500000.0
2005-12-22 01:37:00,2.2912,2.29122,2.29094,2.29094,22800000.0
2005-12-22 01:38:00,2.291,2.29104,2.2909,2.29097,15600000.0
2005-12-22 01:39:00,2.2909,2.29105,2.29083,2.29083,35200000.0
2005-12-22 01:40:00,2.29098,2.29098,2.29085,2.29085,26200000.0
2005-12-22 01:41:00,2.29093,2.29098,2.2908,2.29095,51100000.0
2005-12-22 01:42:00,2.2908,2.29082,2.29014,2.29014,40200000.0
2005-12-22 01:43:00,2.29001,2.29045,2.29001,2.29045,20200000.0
2005-12-22 01:44:00,2.2907,2.29082,2.2907,2.2907,8600000.0
2005-12-22 01:45:00,2.29073,2.29085,2.29073,2.29075,29600000.0
2005-12-22 01:46:00,2.29064,2.29081,2.29053,2.29053,41500000.0
2005-12-22 01:47:00,2.29041,2.29048,2.29041,2.29048,11200000.0
2005-12-22 01:48:00,2.29056,2.2906,2.29045,2.2905,46500000.0
2005-12-22 01:49:00,2.29042,2.29042,2.29005,2.29005,42200000.0
2005-12-22 01:50:00,2.28994,2.29018,2.28994,2.29008,28000000.0
2005-12-22 01:51:00,2.29021,2.29028,2.29009,2.29014,38700000.0
2005-12-22 01:52:00,2.2901,2.2903,2.2901,2.2902,41900000.0
2005-12-22 01:53:00,2.29035,2.2907,2.29035,2.2907,7000000.0
2005-12-22 01:54:00,2.29074,2.2908,2.29028,2.29028,32900000.0
2005-12-22 01:55:00,2.29019,2.2905,2.29019,2.2905,34900000.0
2005-12-22 01:56:00,2.29066,2.29076,2.29029,2.29041,37700000.0
2005-12-22 01:57:00,2.29077,2.29077,2.29062,2.29077,40400000.0
2005-12-22 01:58:00,2.29079,2.29079,2.29065,2.29065,17000000.0
2005-12-22 01:59:00,2.29062,2.29071,2.2904,2.2904,50700000.0
2005-12-22 02:00:00,2.29045,2.29057,2.29026,2.29041,30300000.0
2005-12-22 02:01:00,2.29016,2.29047,2.29016,2.29042,39700000.0
2005-12-22 02:02:00,2.29049,2.29052,2.29043,2.2905,58099999.0
2005-12-22 02:03:00,2.2904,2.291,2.2904,2.29047,50400000.0
2005-12-22 02:04:00,2.29055,2.29073,2.29036,2.29036,44300000.0
2005-12-22 02:05:00,2.29028,2.29059,2.29024,2.29059,49300000.0
2005-12-22 02:06:00,2.2905,2.2905,2.29025,2.29037,23700000.0
2005-12-22 02:07:00,2.29041,2.29077,2.29041,2.29077,40500000.0
2005-12-22 02:08:00,2.29064,2.29069,2.29047,2.29069,29800000.0
2005-12-22 02:09:00,2.29073,2.29073,2.29042,2.29044,20600000.0
2005-12-22 02:10:00,2.29065,2.29082,2.2906,2.29074,33700000.0
2005-12-22 02:11:00,2.29073,2.29113,2.29073,2.29113,12200000.0
2005-12-22 02:12:00,2.29133,2.29144,2.29126,2.29138,40500000.0
2005-12-22 02:13:00,2.29103,2.29117,2.29075,2.29105,45400001.0
2005-12-22 02:14:00,2.29102,2.29102,2.29061,2.29077,28400000.0
2005-12-22 02:15:00,2.29086,2.29086,2.29058,2.29065,24200000.0
2005-12-22 02:16:00,2.29066,2.29105,2.29066,2.29105,20300000.0
2005-12-22 02:17:00,2.29112,2.29122,2.29106,2.2912,32400000.0
2005-12-22 02:18:00,2.29126,2.29133,2.29113,2.2912,40900000.0
2005-12-22 02:19:00,2.29107,2.29169,2.29107,2.29152,67299999.0
2005-12-22 02:20:00,2.29158,2.29171,2.29156,2.29159,37200000.0
2005-12-22 02:21:00,2.29147,2.29167,2.29141,2.29167,26200000.0
2005-12-22 02:22:00,2.29179,2.29179,2.29146,2.29179,40000000.0
2005-12-22 02:23:00,2.29182,2.29187,2.29161,2.29161,30200000.0
2005-12-22 02:24:00,2.29172,2.29198,2.29165,2.29167,33400000.0
2005-12-22 02:25:00,2.29156,2.29169,2.29155,2.29164,33900000.0
2005-12-22 02:26:00,2.29176,2.29188,2.29158,2.29188,28500000.0
2005-12-22 02:27:00,2.2918,2.29181,2.29164,2.29164,18400000.0
2005-12-22 02:28:00,2.29163,2.29178,2.29158,2.29171,44000000.0
2005-12-22 02:29:00,2.29155,2.29167,2.29148,2.29148,25500000.0
2005-12-22 02:30:00,2.29157,2.29162,2.29135,2.29135,29700000.0
2005-12-22 02:31:00,2.29111,2.29132,2.29067,2.29132,35600000.0
2005-12-22 02:32:00,2.29114,2.29119,2.2909,2.29116,28900000.0
2005-12-22 02:33:00,2.29116,2.29121,2.29096,2.29118,33100000.0
2005-12-22 02:34:00,2.29133,2.29151,2.29133,2.2914,42500000.0
2005-12-22 02:35:00,2.29142,2.29159,2.29131,2.29131,18500000.0
2005-12-22 02:36:00,2.29152,2.29157,2.29142,2.29145,31700000.0
2005-12-22 02:37:00,2.29148,2.29153,2.29145,2.29147,15200000.0
2005-12-22 02:38:00,2.29143,2.29148,2.29127,2.29131,30000000.0
2005-12-22 02:39:00,2.29134,2.29134,2.29126,2.29126,6400000.0
2005-12-22 02:40:00,2.29093,2.29104,2.29079,2.29104,26800000.0
2005-12-22 02:41:00,2.2911,2.29144,2.29088,2.29088,25300000.0
2005-12-22 02:42:00,2.29064,2.29087,2.29064,2.29087,16800000.0
2005-12-22 02:43:00,2.29085,2.29123,2.29074,2.29117,28600000.0
2005-12-22 02:44:00,2.29117,2.2912,2.2908,2.2908,39600000.0
2005-12-22 02:45:00,2.29077,2.2909,2.29049,2.29049,28400000.0
2005-12-22 02:46:00,2.29053,2.29068,2.29053,2.29057,28000000.0
2005-12-22 02:47:00,2.29049,2.29079,2.29042,2.29067,47600000.0
2005-12-22 02:48:00,2.29059,2.29087,2.29048,2.29048,46300000.0
2005-12-22 02:49:00,2.29011,2.29011,2.28931,2.29004,15200000.0
2005-12-22 02:50:00,2.29029,2.2904,2.28993,2.28994,29400000.0
2005-12-22 02:51:00,2.28991,2.28996,2.28954,2.28954,29200000.0
2005-12-22 02:52:00,2.2893,2.28935,2.28908,2.28915,47199999.0
2005-12-22 02:53:00,2.28937,2.28938,2.28917,2.28934,20000000.0
2005-12-22 02:54:00,2.28973,2.29008,2.28973,2.2899,29700000.0
2005-12-22 02:55:00,2.28989,2.29017,2.28981,2.29,54800000.0
2005-12-22 02:56:00,2.29001,2.29013,2.28946,2.28967,39300000.0
2005-12-22 02:57:00,2.28972,2.28976,2.2894,2.2894,23400000.0
2005-12-22 02:58:00,2.28941,2.28957,2.28941,2.28945,32400000.0
2005-12-22 02:59:00,2.28956,2.28956,2.28939,2.28942,40100000.0
2005-12-22 03:00:00,2.28936,2.28959,2.28934,2.28948,29400000.0
2005-12-22 03:01:00,2.28939,2.28958,2.28933,2.28958,47500000.0
2005-12-22 03:02:00,2.28949,2.28949,2.28942,2.28947,41400000.0
2005-12-22 03:03:00,2.2895,2.28973,2.2895,2.28959,24100000.0
2005-12-22 03:04:00,2.28952,2.28973,2.28937,2.28973,29600000.0
2005-12-22 03:05:00,2.2896,2.28979,2.28949,2.28949,19300000.0
2005-12-22 03:06:00,2.28937,2.28967,2.28937,2.28963,28700000.0
2005-12-22 03:07:00,2.28981,2.28994,2.28944,2.28945,14700000.0
2005-12-22 03:08:00,2.28962,2.28982,2.28962,2.28982,39600000.0
2005-12-22 03:09:00,2.28967,2.28983,2.28967,2.28975,33000000.0
2005-12-22 03:10:00,2.28989,2.28989,2.28974,2.28987,15000000.0
2005-12-22 03:11:00,2.29007,2.29007,2.29002,2.29002,16000000.0
2005-12-22 03:12:00,2.28989,2.28998,2.2898,2.28983,25100000.0
2005-12-22 03:13:00,2.28978,2.28978,2.28959,2.28959,16200000.0
2005-12-22 03:14:00,2.28957,2.2898,2.28956,2.28977,31800000.0
2005-12-22 03:15:00,2.28959,2.28959,2.2893,2.2893,31300000.0
2005-12-22 03:16:00,2.28921,2.28921,2.28865,2.28911,21500000.0
2005-12-22 03:17:00,2.28921,2.28949,2.28921,2.28949,9200000.0
2005-12-22 03:18:00,2.28959,2.28963,2.28957,2.28957,17200000.0
2005-12-22 03:19:00,2.28954,2.28969,2.28944,2.28954,69600000.0
2005-12-22 03:20:00,2.28961,2.2897,2.28952,2.2897,28100000.0
2005-12-22 03:21:00,2.28982,2.29033,2.28982,2.29024,30900000.0
2005-12-22 03:22:00,2.29027,2.29052,2.29022,2.29048,21800000.0
2005-12-22 03:23:00,2.29036,2.29037,2.28989,2.28991,34500000.0
2005-12-22 03:24:00,2.28993,2.28994,2.28976,2.28982,60200000.0
2005-12-22 03:25:00,2.28973,2.28979,2.28947,2.2897,35500000.0
2005-12-22 03:26:00,2.28972,2.28985,2.28972,2.28983,19000000.0
2005-12-22 03:27:00,2.28962,2.28962,2.28953,2.28953,11900000.0
2005-12-22 03:28:00,2.28947,2.28947,2.28934,2.28934,28500000.0
2005-12-22 03:29:00,2.28925,2.28937,2.28925,2.28935,33700000.0
2005-12-22 03:30:00,2.28928,2.28946,2.28919,2.2893,63200000.0
2005-12-22 03:31:00,2.28965,2.28991,2.28965,2.28985,29100000.0
2005-12-22 03:32:00,2.2898,2.29005,2.28978,2.28991,39100000.0
2005-12-22 03:33:00,2.28998,2.28998,2.28975,2.28975,44900000.0
2005-12-22 03:34:00,2.28979,2.29007,2.28951,2.2896,43300000.0
2005-12-22 03:35:00,2.28952,2.28966,2.2895,2.28965,32500000.0
2005-12-22 03:36:00,2.28968,2.28986,2.28944,2.28944,27000000.0
2005-12-22 03:37:00,2.28954,2.28975,2.28954,2.28975,35900000.0
2005-12-22 03:38:00,2.28976,2.28985,2.28966,2.28982,21000000.0
2005-12-22 03:39:00,2.28974,2.28997,2.28966,2.28997,32700000.0
2005-12-22 03:40:00,2.28992,2.29008,2.28987,2.28999,29800000.0
2005-12-22 03:41:00,2.2899,2.2901,2.2899,2.2899,24000000.0
2005-12-22 03:42:00,2.28985,2.29,2.28985,2.28992,32900000.0
2005-12-22 03:43:00,2.29002,2.29018,2.28992,2.29005,47600000.0
2005-12-22 03:44:00,2.28986,2.29019,2.28986,2.28997,34800000.0
2005-12-22 03:45:00,2.28989,2.29009,2.28989,2.29009,16400000.0
2005-12-22 03:46:00,2.29011,2.29011,2.28996,2.28996,15100000.0
2005-12-22 03:47:00,2.29004,2.29008,2.2899,2.2899,21100000.0
2005-12-22 03:48:00,2.28975,2.28975,2.2896,2.2896,25100000.0
2005-12-22 03:49:00,2.28967,2.28971,2.28955,2.28969,49700000.0
2005-12-22 03:50:00,2.28972,2.28972,2.28924,2.28924,13500000.0
2005-12-22 03:51:00,2.28935,2.28951,2.28933,2.28933,23100000.0
2005-12-22 03:52:00,2.28937,2.28963,2.28937,2.28937,33500000.0
2005-12-22 03:53:00,2.28933,2.28945,2.28911,2.28911,33800000.0
2005-12-22 03:54:00,2.28912,2.28933,2.28912,2.28915,22000000.0
2005-12-22 03:55:00,2.28917,2.28917,2.28908,2.28908,7200000.0
2005-12-22 03:56:00,2.28904,2.28926,2.28904,2.28913,33200000.0
2005-12-22 03:57:00,2.28925,2.28935,2.28925,2.28935,19700000.0
2005-12-22 03:58:00,2.28955,2.28998,2.28954,2.28998,20000000.0
2005-12-22 03:59:00,2.28998,2.28998,2.28973,2.28985,35300000.0
2005-12-22 04:00:00,2.28974,2.28974,2.28959,2.28962,28100000.0
2005-12-22 04:01:00,2.28964,2.29005,2.28964,2.28984,53500000.0
2005-12-22 04:02:00,2.29001,2.29021,2.29001,2.2902,42000000.0
2005-12-22 04:03:00,2.29037,2.29065,2.29025,2.29025,39900000.0
2005-12-22 04:04:00,2.29018,2.29048,2.29018,2.29048,27400000.0
2005-12-22 04:05:00,2.2904,2.29068,2.2904,2.29054,36700000.0
2005-12-22 04:06:00,2.29055,2.2906,2.29055,2.29058,8000000.0
2005-12-22 04:07:00,2.29054,2.29064,2.29047,2.29047,37800000.0
2005-12-22 04:08:00,2.29045,2.29063,2.29045,2.29045,13800000.0
2005-12-22 04:09:00,2.29047,2.29084,2.29047,2.29055,16900000.0
2005-12-22 04:10:00,2.29048,2.29061,2.29041,2.29041,21300000.0
2005-12-22 04:11:00,2.29036,2.29048,2.2902,2.29048,25500000.0
2005-12-22 04:12:00,2.29051,2.2908,2.29051,2.29076,28600000.0
2005-12-22 04:13:00,2.29055,2.29065,2.29055,2.29065,9800000.0
2005-12-22 04:14:00,2.29061,2.29079,2.29061,2.29079,6000000.0
2005-12-22 04:15:00,2.29064,2.29071,2.29064,2.29066,40100000.0
2005-12-22 04:16:00,2.29081,2.29108,2.29072,2.29072,31500000.0
2005-12-22 04:17:00,2.29087,2.29105,2.29087,2.29105,29100000.0
2005-12-22 04:18:00,2.29134,2.29134,2.29111,2.29113,33300000.0
2005-12-22 04:19:00,2.29118,2.29118,2.2911,2.2911,11400000.0
2005-12-22 04:20:00,2.29118,2.29142,2.29118,2.29142,24500000.0
2005-12-22 04:21:00,2.29155,2.29173,2.29149,2.2916,35000000.0
2005-12-22 04:22:00,2.29136,2.29151,2.29136,2.2915,8900000.0
2005-12-22 04:23:00,2.29148,2.29179,2.29148,2.29174,35300000.0
2005-12-22 04:24:00,2.29141,2.29168,2.29131,2.2914,34900000.0
2005-12-22 04:25:00,2.29149,2.29169,2.2913,2.29156,12000000.0
2005-12-22 04:26:00,2.29168,2.29169,2.29154,2.29162,44500000.0
2005-12-22 04:27:00,2.29159,2.29159,2.29148,2.29148,17400000.0
2005-12-22 04:28:00,2.29148,2.29159,2.29129,2.29129,36400000.0
2005-12-22 04:29:00,2.29152,2.29152,2.29106,2.29106,15500000.0
2005-12-22 04:30:00,2.29095,2.29101,2.29072,2.29093,47400000.0
2005-12-22 04:31:00,2.29088,2.29088,2.29052,2.29072,12800000.0
2005-12-22 04:32:00,2.2907,2.29072,2.29055,2.29072,24900000.0
2005-12-22 04:33:00,2.29073,2.29088,2.29073,2.29085,44600000.0
2005-12-22 04:34:00,2.29081,2.29092,2.29072,2.29072,30200000.0
2005-12-22 04:35:00,2.2906,2.2908,2.2906,2.2908,19900000.0
2005-12-22 04:36:00,2.2907,2.29073,2.29063,2.2907,17200000.0
2005-12-22 04:37:00,2.2907,2.29081,2.29066,2.29081,38500000.0
2005-12-22 04:38:00,2.29071,2.29094,2.29071,2.29094,6700000.0
2005-12-22 04:39:00,2.29108,2.29131,2.29106,2.29113,24700000.0
2005-12-22 04:40:00,2.29103,2.29146,2.29097,2.29146,28400000.0
2005-12-22 04:41:00,2.29125,2.29125,2.29105,2.29105,14300000.0
2005-12-22 04:42:00,2.29078,2.29078,2.29067,2.29067,9900000.0
2005-12-22 04:43:00,2.29076,2.29076,2.29074,2.29074,15700000.0
2005-12-22 04:44:00,2.29078,2.29094,2.29075,2.29081,40500000.0
2005-12-22 04:45:00,2.29084,2.2912,2.29083,2.2912,45500000.0
2005-12-22 04:46:00,2.29127,2.29128,2.29121,2.29121,21800000.0
2005-12-22 04:47:00,2.29113,2.29115,2.29107,2.29107,35300000.0
2005-12-22 04:48:00,2.29105,2.29105,2.29086,2.29086,25000000.0
2005-12-22 04:49:00,2.29098,2.29098,2.29062,2.29066,13300000.0
2005-12-22 04:50:00,2.29072,2.2909,2.29072,2.29083,36100000.0
2005-12-22 04:51:00,2.2906,2.29093,2.2906,2.29085,36400000.0
2005-12-22 04:52:00,2.29088,2.29088,2.29084,2.29087,23700000.0
2005-12-22 04:53:00,2.29101,2.29104,2.29095,2.29103,18900000.0
2005-12-22 04:54:00,2.29097,2.29115,2.29097,2.29103,19200000.0
2005-12-22 04:55:00,2.2911,2.2911,2.29075,2.29075,15800000.0
2005-12-22 04:56:00,2.29063,2.29085,2.29057,2.2907,57700000.0
2005-12-22 04:57:00,2.29071,2.29078,2.29057,2.29061,24900000.0
2005-12-22 04:58:00,2.29072,2.29073,2.2906,2.29063,49300000.0
2005-12-22 04:59:00,2.29067,2.29071,2.29067,2.29071,10300000.0
2005-12-22 05:00:00,2.29085,2.29097,2.29085,2.29092,26300000.0
2005-12-22 05:01:00,2.29089,2.29107,2.29075,2.29075,27900000.0
2005-12-22 05:02:00,2.29064,2.29083,2.29048,2.29083,36600000.0
2005-12-22 05:03:00,2.29101,2.29101,2.29078,2.29095,28900000.0
2005-12-22 05:04:00,2.29109,2.29123,2.29099,2.2911,29800000.0
2005-12-22 05:05:00,2.29105,2.29112,2.29096,2.29112,12700000.0
2005-12-22 05:06:00,2.29113,2.29113,2.29104,2.29104,10300000.0
2005-12-22 05:07:00,2.29094,2.29131,2.29094,2.29107,70800000.0
2005-12-22 05:08:00,2.29106,2.29106,2.29083,2.29083,11000000.0
2005-12-22 05:09:00,2.29072,2.29072,2.29066,2.29066,14700000.0
2005-12-22 05:10:00,2.29059,2.29074,2.29058,2.29064,21000000.0
2005-12-22 05:11:00,2.29065,2.29076,2.29065,2.29076,10600000.0
2005-12-22 05:12:00,2.2909,2.2909,2.29063,2.29074,37600000.0
2005-12-22 05:13:00,2.29077,2.29084,2.29049,2.29064,42500000.0
2005-12-22 05:14:00,2.2906,2.2906,2.29053,2.29055,22600000.0
2005-12-22 05:15:00,2.29068,2.29077,2.29068,2.29077,18200000.0
2005-12-22 05:16:00,2.2906,2.2907,2.2906,2.2906,31800000.0
2005-12-22 05:17:00,2.29057,2.29074,2.29024,2.29024,24600000.0
2005-12-22 05:18:00,2.29018,2.29079,2.29018,2.29079,29600000.0
2005-12-22 05:19:00,2.29089,2.29103,2.29072,2.29103,48400000.0
2005-12-22 05:20:00,2.29084,2.29095,2.29072,2.29081,49400000.0
2005-12-22 05:21:00,2.29073,2.29085,2.29073,2.2908,18000000.0
2005-12-22 05:22:00,2.29067,2.29076,2.29061,2.29068,26200000.0
2005-12-22 05:23:00,2.29065,2.29096,2.29062,2.29084,32100000.0
2005-12-22 05:24:00,2.29076,2.29081,2.2906,2.2906,23000000.0
2005-12-22 05:25:00,2.29055,2.29056,2.29013,2.29013,47699998.0
2005-12-22 05:26:00,2.29014,2.29028,2.29008,2.29028,29500000.0
2005-12-22 05:27:00,2.29026,2.29034,2.29023,2.29034,22400000.0
2005-12-22 05:28:00,2.29027,2.29034,2.29017,2.29017,12300000.0
2005-12-22 05:29:00,2.29033,2.29033,2.29024,2.29024,10300000.0
2005-12-22 05:30:00,2.29031,2.29045,2.29031,2.2904,10700000.0
2005-12-22 05:31:00,2.29003,2.2901,2.28992,2.28992,22700000.0
2005-12-22 05:32:00,2.28983,2.29008,2.28983,2.2899,41200000.0
2005-12-22 05:33:00,2.29001,2.29014,2.28999,2.29003,23900000.0
2005-12-22 05:34:00,2.28971,2.28971,2.28938,2.28949,18500000.0
2005-12-22 05:35:00,2.28964,2.28974,2.28958,2.28966,18400000.0
2005-12-22 05:36:00,2.28976,2.2902,2.28976,2.29008,36300000.0
2005-12-22 05:37:00,2.29017,2.29058,2.29016,2.29016,38700000.0
2005-12-22 05:38:00,2.29012,2.29032,2.29005,2.29005,24800000.0
2005-12-22 05:39:00,2.28994,2.29012,2.28993,2.29009,38100000.0
2005-12-22 05:40:00,2.29,2.29025,2.29,2.29007,29500000.0
2005-12-22 05:41:00,2.29011,2.29024,2.29011,2.29012,35600000.0
2005-12-22 05:42:00,2.29003,2.29005,2.28986,2.28988,32300000.0
2005-12-22 05:43:00,2.28993,2.29,2.2898,2.2898,12000000.0
2005-12-22 05:44:00,2.28993,2.29009,2.28993,2.29003,16700000.0
2005-12-22 05:45:00,2.29008,2.29019,2.29003,2.29004,30300000.0
2005-12-22 05:46:00,2.2902,2.29025,2.29012,2.29012,29900000.0
2005-12-22 05:47:00,2.29016,2.29026,2.29015,2.29026,26500000.0
2005-12-22 05:48:00,2.2902,2.2902,2.29005,2.2901,34400000.0
2005-12-22 05:49:00,2.29005,2.2902,2.29,2.2902,19600000.0
2005-12-22 05:50:00,2.29001,2.29008,2.28996,2.29008,28600000.0
2005-12-22 05:51:00,2.29012,2.29012,2.29005,2.29005,13100000.0
2005-12-22 05:52:00,2.29015,2.29017,2.29001,2.29015,36700000.0
2005-12-22 05:53:00,2.29005,2.2902,2.29005,2.29012,37900000.0
2005-12-22 05:54:00,2.29003,2.29012,2.29002,2.2901,45800000.0
2005-12-22 05:55:00,2.29012,2.29012,2.28997,2.29001,10800000.0
2005-12-22 05:56:00,2.29,2.29,2.28993,2.28998,15700000.0
2005-12-22 05:57:00,2.28995,2.29018,2.2899,2.29,43300000.0
2005-12-22 05:58:00,2.28992,2.29015,2.28992,2.28992,25300000.0
2005-12-22 05:59:00,2.29002,2.29002,2.28986,2.29,27000000.0
2005-12-22 06:00:00,2.28991,2.28991,2.28967,2.28967,41600000.0
2005-12-22 06:01:00,2.28958,2.28993,2.28951,2.28993,32300000.0
2005-12-22 06:02:00,2.28976,2.28979,2.28973,2.28973,20200000.0
2005-12-22 06:03:00,2.28974,2.28993,2.28974,2.28993,26800000.0
2005-12-22 06:04:00,2.28998,2.28998,2.28981,2.2899,26100000.0
2005-12-22 06:05:00,2.28982,2.28998,2.28982,2.28998,18300000.0
2005-12-22 06:06:00,2.29,2.29,2.2898,2.2899,50700000.0
2005-12-22 06:07:00,2.28987,2.29,2.28983,2.28983,32400000.0
2005-12-22 06:08:00,2.28993,2.28995,2.28973,2.2898,35200000.0
2005-12-22 06:09:00,2.28985,2.28996,2.28969,2.28987,22600000.0
2005-12-22 06:10:00,2.28989,2.29022,2.28989,2.29022,34800000.0
2005-12-22 06:11:00,2.29025,2.2903,2.29015,2.29025,35800000.0
2005-12-22 06:12:00,2.29023,2.29044,2.29023,2.29023,41900000.0
2005-12-22 06:13:00,2.29012,2.29033,2.29012,2.29033,23900000.0
2005-12-22 06:14:00,2.29025,2.29034,2.29013,2.29013,23000000.0
2005-12-22 06:15:00,2.29018,2.29033,2.29015,2.29018,51699999.0
2005-12-22 06:16:00,2.29032,2.29032,2.29009,2.29022,12500000.0
2005-12-22 06:17:00,2.29001,2.29001,2.28985,2.28985,18200000.0
2005-12-22 06:18:00,2.28998,2.29004,2.28991,2.28994,19300000.0
2005-12-22 06:19:00,2.29002,2.29006,2.29002,2.29002,16000000.0
2005-12-22 06:20:00,2.29008,2.29022,2.29008,2.29022,13900000.0
2005-12-22 06:21:00,2.2902,2.29026,2.29008,2.29023,27700000.0
2005-12-22 06:22:00,2.29015,2.29027,2.29005,2.29027,25800000.0
2005-12-22 06:23:00,2.29017,2.29017,2.28988,2.28988,26300000.0
2005-12-22 06:24:00,2.29004,2.29016,2.29004,2.29013,20300000.0
2005-12-22 06:25:00,2.29007,2.29023,2.29001,2.29001,34300000.0
2005-12-22 06:26:00,2.29007,2.29007,2.28979,2.28985,34900000.0
2005-12-22 06:27:00,2.2899,2.28993,2.2899,2.28991,24600000.0
2005-12-22 06:28:00,2.28992,2.28995,2.28982,2.28995,19400000.0
2005-12-22 06:29:00,2.2898,2.29007,2.28968,2.28984,35600000.0
2005-12-22 06:30:00,2.28997,2.28997,2.28987,2.28993,64800000.0
2005-12-22 06:31:00,2.28992,2.28999,2.28972,2.28979,38800000.0
2005-12-22 06:32:00,2.28984,2.28991,2.28964,2.28985,27900000.0
2005-12-22 06:33:00,2.28977,2.28979,2.28967,2.28979,27000000.0
2005-12-22 06:34:00,2.28992,2.28993,2.28984,2.28986,44200000.0
2005-12-22 06:35:00,2.28979,2.28991,2.28977,2.28977,50700000.0
2005-12-22 06:36:00,2.28969,2.29008,2.28969,2.29008,16500000.0
2005-12-22 06:37:00,2.29009,2.2901,2.28998,2.28998,17600000.0
2005-12-22 06:38:00,2.29004,2.2905,2.29004,2.29014,64200000.0
2005-12-22 06:39:00,2.29025,2.29035,2.2901,2.2901,20100000.0
2005-12-22 06:40:00,2.29024,2.2903,2.29024,2.29024,18000000.0
2005-12-22 06:41:00,2.29031,2.29034,2.29019,2.29019,21300000.0
2005-12-22 06:42:00,2.29026,2.29054,2.29016,2.29025,55900000.0
2005-12-22 06:43:00,2.29028,2.29028,2.29012,2.29025,21900000.0
2005-12-22 06:44:00,2.29027,2.2904,2.29017,2.29017,15700000.0
2005-12-22 06:45:00,2.29002,2.29022,2.29,2.29007,39000000.0
2005-12-22 06:46:00,2.29005,2.29013,2.28991,2.29013,16800000.0
2005-12-22 06:47:00,2.29017,2.29017,2.29004,2.29007,14300000.0
2005-12-22 06:48:00,2.28998,2.28998,2.28985,2.28985,15100000.0
2005-12-22 06:49:00,2.28974,2.28985,2.28971,2.28972,23900000.0
2005-12-22 06:50:00,2.28982,2.28999,2.28971,2.28974,33800000.0
2005-12-22 06:51:00,2.28983,2.28989,2.28967,2.28975,32000000.0
2005-12-22 06:52:00,2.28977,2.28996,2.28977,2.28988,28600000.0
2005-12-22 06:53:00,2.28982,2.28982,2.2898,2.2898,4500000.0
2005-12-22 06:54:00,2.28988,2.29001,2.28988,2.2899,55899999.0
2005-12-22 06:55:00,2.2899,2.28995,2.28985,2.28987,19000000.0
2005-12-22 06:56:00,2.29,2.29,2.2898,2.2898,37000000.0
2005-12-22 06:57:00,2.28963,2.28994,2.28963,2.28983,17400000.0
2005-12-22 06:58:00,2.28969,2.29002,2.28965,2.2898,38700000.0
2005-12-22 06:59:00,2.28971,2.2899,2.28873,2.28901,43900000.0
2005-12-22 07:00:00,2.28978,2.28978,2.28935,2.28951,34800000.0
2005-12-22 07:01:00,2.28954,2.2897,2.28947,2.2897,29400000.0
2005-12-22 07:02:00,2.28954,2.28954,2.28942,2.28942,24000000.0
2005-12-22 07:03:00,2.28933,2.28956,2.28933,2.28952,17100000.0
2005-12-22 07:04:00,2.2894,2.28949,2.28925,2.28942,43900000.0
2005-12-22 07:05:00,2.2896,2.28967,2.28951,2.28963,27000000.0
2005-12-22 07:06:00,2.28962,2.28969,2.2895,2.2895,22800000.0
2005-12-22 07:07:00,2.28944,2.28949,2.28936,2.28939,49300001.0
2005-12-22 07:08:00,2.2894,2.28952,2.2894,2.28952,11200000.0
2005-12-22 07:09:00,2.28961,2.28964,2.28938,2.28964,21200000.0
2005-12-22 07:10:00,2.28943,2.2898,2.28943,2.28976,24000000.0
2005-12-22 07:11:00,2.28979,2.28994,2.28969,2.28975,10000000.0
2005-12-22 07:12:00,2.28955,2.28957,2.28949,2.28952,24600000.0
2005-12-22 07:13:00,2.28946,2.28972,2.28945,2.28972,42900000.0
2005-12-22 07:14:00,2.28967,2.2899,2.28967,2.28978,20600000.0
2005-12-22 07:15:00,2.28987,2.28987,2.28946,2.28946,29600000.0
2005-12-22 07:16:00,2.28952,2.28975,2.28952,2.28975,27100000.0
2005-12-22 07:17:00,2.28965,2.28977,2.28965,2.28965,28600000.0
2005-12-22 07:18:00,2.2897,2.28981,2.28969,2.28974,40100000.0
2005-12-22 07:19:00,2.28978,2.28998,2.28974,2.28974,31000000.0
2005-12-22 07:20:00,2.28963,2.28986,2.28956,2.28978,39400000.0
2005-12-22 07:21:00,2.28982,2.29011,2.28982,2.29011,26100000.0
2005-12-22 07:22:00,2.28998,2.2901,2.28978,2.28978,8800000.0
2005-12-22 07:23:00,2.28979,2.28986,2.28966,2.28966,33200000.0
2005-12-22 07:24:00,2.28983,2.28983,2.28967,2.2898,47100000.0
2005-12-22 07:25:00,2.28976,2.2899,2.28968,2.2897,24700000.0
2005-12-22 07:26:00,2.28965,2.2898,2.2896,2.2897,39400000.0
2005-12-22 07:27:00,2.28965,2.28993,2.28946,2.28993,23700000.0
2005-12-22 07:28:00,2.28993,2.28993,2.28966,2.28966,11100000.0
2005-12-22 07:29:00,2.2896,2.2896,2.28947,2.2895,20800000.0
2005-12-22 07:30:00,2.28955,2.2896,2.28945,2.2895,17600000.0
2005-12-22 07:31:00,2.28946,2.28965,2.28946,2.28955,36700000.0
2005-12-22 07:32:00,2.28959,2.28985,2.28958,2.28968,49400000.0
2005-12-22 07:33:00,2.28959,2.28959,2.28944,2.28955,21200000.0
2005-12-22 07:34:00,2.28933,2.28971,2.28933,2.28953,46500000.0
2005-12-22 07:35:00,2.28971,2.28973,2.28958,2.28958,30300000.0
2005-12-22 07:36:00,2.2896,2.28968,2.2896,2.28968,2800000.0
2005-12-22 07:37:00,2.28977,2.28992,2.28964,2.28964,35200000.0
2005-12-22 07:38:00,2.28965,2.28978,2.28959,2.28978,38200000.0
2005-12-22 07:39:00,2.28962,2.2897,2.28951,2.2897,48399999.0
2005-12-22 07:40:00,2.28957,2.28979,2.28957,2.28979,11000000.0
2005-12-22 07:41:00,2.28984,2.28984,2.28958,2.28963,28800000.0
2005-12-22 07:42:00,2.28983,2.28994,2.28966,2.28966,31900000.0
2005-12-22 07:43:00,2.28976,2.29032,2.2897,2.2897,42100000.0
2005-12-22 07:44:00,2.28979,2.29037,2.28979,2.29036,22100000.0
2005-12-22 07:45:00,2.29048,2.29051,2.2902,2.2902,42300000.0
2005-12-22 07:46:00,2.29028,2.29075,2.29028,2.29075,30000000.0
2005-12-22 07:47:00,2.29079,2.29079,2.29044,2.29068,44200000.0
2005-12-22 07:48:00,2.29062,2.2907,2.29062,2.2907,7700000.0
2005-12-22 07:49:00,2.29062,2.29062,2.2904,2.29045,22200000.0
2005-12-22 07:50:00,2.29053,2.29056,2.29048,2.29048,23200000.0
2005-12-22 07:51:00,2.2903,2.29045,2.28998,2.28998,27600000.0
2005-12-22 07:52:00,2.29004,2.29029,2.28994,2.28994,17100000.0
2005-12-22 07:53:00,2.2899,2.28992,2.28985,2.28991,26500000.0
2005-12-22 07:54:00,2.28981,2.2901,2.28979,2.28998,16200000.0
2005-12-22 07:55:00,2.28998,2.29013,2.28987,2.28987,29600000.0
2005-12-22 07:56:00,2.28992,2.28997,2.28977,2.28977,19500000.0
2005-12-22 07:57:00,2.28989,2.28997,2.28978,2.28985,32400000.0
2005-12-22 07:58:00,2.28992,2.29001,2.28979,2.28987,36700000.0
2005-12-22 07:59:00,2.28976,2.29005,2.28976,2.28981,30900001.0
2005-12-22 08:00:00,2.28994,2.28996,2.28973,2.28992,26500000.0
2005-12-22 08:01:00,2.28993,2.29,2.28979,2.28985,61100000.0
2005-12-22 08:02:00,2.28979,2.29013,2.28979,2.29009,19200000.0
2005-12-22 08:03:00,2.29003,2.29026,2.28995,2.29011,54100000.0
2005-12-22 08:04:00,2.28987,2.2899,2.2898,2.28987,34400000.0
2005-12-22 08:05:00,2.2899,2.29035,2.2899,2.29035,31100001.0
2005-12-22 08:06:00,2.29011,2.29027,2.29009,2.29027,39300000.0
2005-12-22 08:07:00,2.29031,2.29031,2.28995,2.28995,27500000.0
2005-12-22 08:08:00,2.28992,2.28992,2.28988,2.28988,6800000.0
2005-12-22 08:09:00,2.28986,2.28998,2.28974,2.28997,40300000.0
2005-12-22 08:10:00,2.28983,2.29002,2.28983,2.28984,45900000.0
2005-12-22 08:11:00,2.2899,2.28998,2.28971,2.28977,23600000.0
2005-12-22 08:12:00,2.28977,2.28977,2.28955,2.28969,18100000.0
2005-12-22 08:13:00,2.28985,2.2899,2.28971,2.28976,32100000.0
2005-12-22 08:14:00,2.28996,2.28996,2.28958,2.28958,45400000.0
2005-12-22 08:15:00,2.28977,2.28992,2.28972,2.28981,27400000.0
2005-12-22 08:16:00,2.28972,2.28973,2.28964,2.28965,23200000.0
2005-12-22 08:17:00,2.28979,2.28992,2.28979,2.28992,9000000.0
2005-12-22 08:18:00,2.29022,2.2903,2.29009,2.29014,9100000.0
2005-12-22 08:19:00,2.29018,2.29026,2.2901,2.29026,18900000.0
2005-12-22 08:20:00,2.28998,2.29011,2.28996,2.29007,41400000.0
2005-12-22 08:21:00,2.28991,2.29014,2.2899,2.29009,22900000.0
2005-12-22 08:22:00,2.28989,2.29006,2.28969,2.28995,42800001.0
2005-12-22 08:23:00,2.29009,2.29023,2.29009,2.29014,23100000.0
2005-12-22 08:24:00,2.28999,2.29006,2.28966,2.28986,24000000.0
2005-12-22 08:25:00,2.28994,2.29022,2.28994,2.29008,14700000.0
2005-12-22 08:26:00,2.29009,2.29014,2.28987,2.28997,49400000.0
2005-12-22 08:27:00,2.29,2.29011,2.28995,2.29003,36300000.0
2005-12-22 08:28:00,2.29003,2.29014,2.28964,2.28964,47300000.0
2005-12-22 08:29:00,2.28967,2.28987,2.28961,2.28977,31600000.0
2005-12-22 08:30:00,2.28968,2.28999,2.28968,2.28985,22000000.0
2005-12-22 08:31:00,2.28995,2.28995,2.28964,2.28971,56700000.0
2005-12-22 08:32:00,2.28977,2.28993,2.28977,2.28986,32300000.0
2005-12-22 08:33:00,2.29002,2.29002,2.28991,2.28991,21400000.0
2005-12-22 08:34:00,2.28983,2.29004,2.28976,2.28978,43300000.0
2005-12-22 08:35:00,2.28988,2.29063,2.28973,2.29028,49100000.0
2005-12-22 08:36:00,2.29024,2.29024,2.28998,2.29017,34800000.0
2005-12-22 08:37:00,2.29022,2.29032,2.28979,2.28979,47200000.0
2005-12-22 08:38:00,2.28975,2.29012,2.28975,2.29012,29800000.0
2005-12-22 08:39:00,2.29017,2.29041,2.29017,2.29035,49000000.0
2005-12-22 08:40:00,2.29031,2.29046,2.29012,2.29022,46300000.0
2005-12-22 08:41:00,2.29016,2.29033,2.29016,2.29026,33100000.0
2005-12-22 08:42:00,2.2901,2.2903,2.29009,2.29009,34600000.0
2005-12-22 08:43:00,2.28998,2.29003,2.28993,2.28997,26400000.0
2005-12-22 08:44:00,2.29,2.29007,2.28984,2.29,41700000.0
2005-12-22 08:45:00,2.28998,2.29006,2.28981,2.29006,29200000.0
2005-12-22 08:46:00,2.29006,2.29022,2.29003,2.29003,46200000.0
2005-12-22 08:47:00,2.29004,2.29004,2.28984,2.28991,49300000.0
2005-12-22 08:48:00,2.28972,2.28972,2.28956,2.28971,31600000.0
2005-12-22 08:49:00,2.28964,2.28964,2.28945,2.28945,25200000.0
2005-12-22 08:50:00,2.28936,2.2896,2.28936,2.2896,27800000.0
2005-12-22 08:51:00,2.28954,2.28973,2.28954,2.28956,44500000.0
2005-12-22 08:52:00,2.28965,2.28983,2.28959,2.28968,53400000.0
2005-12-22 08:53:00,2.28982,2.28984,2.2893,2.28954,35100000.0
2005-12-22 08:54:00,2.28942,2.28949,2.28939,2.28943,15100000.0
2005-12-22 08:55:00,2.28949,2.28949,2.28932,2.28932,27300000.0
2005-12-22 08:56:00,2.28928,2.28958,2.28928,2.28944,36500000.0
2005-12-22 08:57:00,2.28955,2.29002,2.28955,2.28994,56200000.0
2005-12-22 08:58:00,2.28991,2.28991,2.28948,2.28951,28900000.0
2005-12-22 08:59:00,2.28952,2.28967,2.28941,2.2896,24600000.0
2005-12-22 09:00:00,2.28959,2.28977,2.28957,2.28977,24800000.0
2005-12-22 09:01:00,2.2901,2.29042,2.2901,2.29035,10200000.0
2005-12-22 09:02:00,2.29039,2.2906,2.29025,2.29034,25200000.0
2005-12-22 09:03:00,2.29036,2.29053,2.29025,2.29042,26800000.0
2005-12-22 09:04:00,2.29052,2.29052,2.29024,2.29041,33200000.0
2005-12-22 09:05:00,2.29048,2.29052,2.29026,2.29051,29600000.0
2005-12-22 09:06:00,2.29075,2.29138,2.29053,2.29138,56700000.0
2005-12-22 09:07:00,2.29147,2.29163,2.29117,2.29133,25000000.0
2005-12-22 09:08:00,2.29139,2.29155,2.29045,2.29045,46800000.0
2005-12-22 09:09:00,2.29039,2.29054,2.28998,2.29001,12600000.0
2005-12-22 09:10:00,2.28986,2.29009,2.28982,2.28992,14700000.0
2005-12-22 09:11:00,2.2897,2.28993,2.2897,2.28985,14100000.0
2005-12-22 09:12:00,2.28993,2.28995,2.28975,2.28975,47800000.0
2005-12-22 09:13:00,2.28961,2.28974,2.28961,2.28974,9800000.0
2005-12-22 09:14:00,2.28987,2.29007,2.28976,2.29007,19200000.0
2005-12-22 09:15:00,2.29006,2.29056,2.28995,2.29056,28700000.0
2005-12-22 09:16:00,2.29044,2.2905,2.29032,2.29046,35200000.0
2005-12-22 09:17:00,2.29052,2.29062,2.29006,2.29006,21100000.0
2005-12-22 09:18:00,2.29001,2.29035,2.29001,2.29025,27600000.0
2005-12-22 09:19:00,2.29016,2.29037,2.28983,2.28983,38900000.0
2005-12-22 09:20:00,2.28975,2.28985,2.28965,2.28968,20600000.0
2005-12-22 09:21:00,2.28991,2.28997,2.28964,2.28964,18300000.0
2005-12-22 09:22:00,2.28954,2.28976,2.28939,2.28947,57600000.0
2005-12-22 09:23:00,2.28946,2.28954,2.28935,2.28948,35300000.0
2005-12-22 09:24:00,2.2893,2.28941,2.28915,2.28941,35300000.0
2005-12-22 09:25:00,2.28913,2.28918,2.28902,2.28902,35700000.0
2005-12-22 09:26:00,2.2888,2.2888,2.28812,2.28812,22200000.0
2005-12-22 09:27:00,2.28835,2.28841,2.28828,2.28841,18300000.0
2005-12-22 09:28:00,2.28853,2.28853,2.28844,2.28846,12800000.0
2005-12-22 09:29:00,2.28819,2.28819,2.28784,2.28796,33399999.0
2005-12-22 09:30:00,2.28784,2.28816,2.28778,2.28804,26400000.0
2005-12-22 09:31:00,2.28816,2.28832,2.28813,2.28823,32600000.0
2005-12-22 09:32:00,2.28831,2.28831,2.2879,2.28798,41500000.0
2005-12-22 09:33:00,2.28797,2.28822,2.28797,2.28819,30200000.0
2005-12-22 09:34:00,2.28823,2.28823,2.28796,2.28812,18000000.0
2005-12-22 09:35:00,2.28815,2.2882,2.2881,2.2881,21300000.0
2005-12-22 09:36:00,2.2883,2.28858,2.28814,2.2885,43000000.0
2005-12-22 09:37:00,2.28858,2.28865,2.28852,2.28855,27800000.0
2005-12-22 09:38:00,2.28851,2.28883,2.28842,2.28883,16100000.0
2005-12-22 09:39:00,2.28887,2.28918,2.28887,2.28918,30100000.0
2005-12-22 09:40:00,2.28923,2.28925,2.28866,2.28866,25400000.0
2005-12-22 09:41:00,2.28851,2.28851,2.28826,2.28845,24200000.0
2005-12-22 09:42:00,2.28832,2.28854,2.28832,2.28854,38800000.0
2005-12-22 09:43:00,2.28872,2.2891,2.28867,2.2891,43100000.0
2005-12-22 09:44:00,2.28919,2.28933,2.28906,2.28933,35400000.0
2005-12-22 09:45:00,2.28929,2.2895,2.28919,2.28937,24700000.0
2005-12-22 09:46:00,2.2895,2.2896,2.28925,2.28925,19800000.0
2005-12-22 09:47:00,2.28897,2.28922,2.28894,2.28908,57700000.0
2005-12-22 09:48:00,2.28896,2.28907,2.28875,2.28875,40900000.0
2005-12-22 09:49:00,2.28888,2.28902,2.28882,2.28882,23800000.0
2005-12-22 09:50:00,2.28885,2.28885,2.28875,2.28875,4800000.0
2005-12-22 09:51:00,2.28902,2.28902,2.28889,2.28893,28500000.0
2005-12-22 09:52:00,2.28912,2.28929,2.28901,2.28929,17600000.0
2005-12-22 09:53:00,2.28946,2.28973,2.28946,2.28947,37600000.0
2005-12-22 09:54:00,2.28936,2.28964,2.28927,2.2894,55700000.0
2005-12-22 09:55:00,2.28952,2.28961,2.28937,2.28941,17600000.0
2005-12-22 09:56:00,2.28937,2.28949,2.28925,2.28932,26500000.0
2005-12-22 09:57:00,2.28921,2.28931,2.28895,2.28897,33300000.0
2005-12-22 09:58:00,2.28902,2.28902,2.28863,2.28872,21100000.0
2005-12-22 09:59:00,2.28879,2.28896,2.28854,2.2889,17600000.0
2005-12-22 10:00:00,2.28884,2.28893,2.28875,2.28893,33200000.0
2005-12-22 10:01:00,2.2891,2.2891,2.28884,2.28899,22200000.0
2005-12-22 10:02:00,2.28903,2.28904,2.28872,2.28904,27700000.0
2005-12-22 10:03:00,2.28903,2.28909,2.28883,2.28891,21800000.0
2005-12-22 10:04:00,2.28909,2.2893,2.28895,2.28915,39900000.0
2005-12-22 10:05:00,2.28921,2.28942,2.28917,2.2892,43400000.0
2005-12-22 10:06:00,2.28912,2.28912,2.28887,2.28887,18400000.0
2005-12-22 10:07:00,2.28908,2.28919,2.289,2.28904,42100000.0
2005-12-22 10:08:00,2.28906,2.28913,2.28904,2.2891,20400000.0
2005-12-22 10:09:00,2.289,2.28934,2.289,2.28928,36400000.0
2005-12-22 10:10:00,2.28937,2.28937,2.28917,2.28923,19900000.0
2005-12-22 10:11:00,2.28911,2.28939,2.28911,2.28939,35700000.0
2005-12-22 10:12:00,2.28946,2.28952,2.2893,2.2893,39200000.0
2005-12-22 10:13:00,2.2894,2.28958,2.2894,2.28958,9200000.0
2005-12-22 10:14:00,2.28957,2.2897,2.28938,2.28938,32400000.0
2005-12-22 10:15:00,2.28949,2.28964,2.28944,2.2895,23400000.0
2005-12-22 10:16:00,2.28951,2.28972,2.2895,2.28952,50000000.0
2005-12-22 10:17:00,2.2895,2.28978,2.28944,2.28978,60000000.0
2005-12-22 10:18:00,2.2895,2.28957,2.2893,2.28957,18800000.0
2005-12-22 10:19:00,2.28938,2.28961,2.28936,2.28958,24200000.0
2005-12-22 10:20:00,2.28974,2.28989,2.28963,2.28967,30100000.0
2005-12-22 10:21:00,2.28968,2.28973,2.28958,2.28966,23300000.0
2005-12-22 10:22:00,2.28964,2.2898,2.28946,2.28972,38800000.0
2005-12-22 10:23:00,2.2895,2.2897,2.28944,2.2897,48700000.0
2005-12-22 10:24:00,2.28971,2.28971,2.28952,2.28971,61500000.0
2005-12-22 10:25:00,2.2896,2.28992,2.2896,2.28978,37900000.0
2005-12-22 10:26:00,2.28975,2.28975,2.28953,2.28973,24300000.0
2005-12-22 10:27:00,2.28982,2.29004,2.28977,2.28977,40200000.0
2005-12-22 10:28:00,2.28968,2.28975,2.2895,2.28961,45300000.0
2005-12-22 10:29:00,2.28948,2.28961,2.28945,2.28961,17300000.0
2005-12-22 10:30:00,2.2894,2.28966,2.28932,2.28955,43800000.0
2005-12-22 10:31:00,2.28957,2.28967,2.28899,2.28899,40000000.0
2005-12-22 10:32:00,2.28853,2.28863,2.28825,2.28846,34100000.0
2005-12-22 10:33:00,2.28844,2.28844,2.28804,2.28804,40200000.0
2005-12-22 10:34:00,2.28792,2.28805,2.28778,2.28793,24200000.0
2005-12-22 10:35:00,2.28792,2.28807,2.28792,2.288,36500000.0
2005-12-22 10:36:00,2.28804,2.28819,2.28795,2.28805,39100000.0
2005-12-22 10:37:00,2.28805,2.28822,2.28798,2.2881,31900000.0
2005-12-22 10:38:00,2.28818,2.28828,2.28804,2.28828,35800000.0
2005-12-22 10:39:00,2.28832,2.28903,2.28832,2.28903,31700000.0
2005-12-22 10:40:00,2.28901,2.28901,2.28831,2.28831,33700000.0
2005-12-22 10:41:00,2.28828,2.28862,2.28816,2.28862,58200000.0
2005-12-22 10:42:00,2.28876,2.28888,2.28859,2.28871,29600000.0
2005-12-22 10:43:00,2.28863,2.2891,2.28863,2.2891,33300000.0
2005-12-22 10:44:00,2.28902,2.28907,2.28845,2.28845,27400000.0
2005-12-22 10:45:00,2.2886,2.28903,2.2886,2.28903,15600000.0
2005-12-22 10:46:00,2.28911,2.28911,2.28865,2.28865,30100000.0
2005-12-22 10:47:00,2.28851,2.28898,2.28851,2.28895,42400000.0
2005-12-22 10:48:00,2.28896,2.28899,2.28874,2.28879,67299999.0
2005-12-22 10:49:00,2.28873,2.28878,2.2886,2.28866,21000000.0
2005-12-22 10:50:00,2.28855,2.28889,2.2884,2.28861,27500000.0
2005-12-22 10:51:00,2.28856,2.28903,2.28855,2.28885,40500000.0
2005-12-22 10:52:00,2.28883,2.28902,2.28879,2.28888,35200000.0
2005-12-22 10:53:00,2.28876,2.28878,2.28862,2.2887,14800000.0
2005-12-22 10:54:00,2.28859,2.28866,2.2883,2.28866,35100000.0
2005-12-22 10:55:00,2.28872,2.28872,2.28837,2.28861,38800000.0
2005-12-22 10:56:00,2.28853,2.28867,2.28852,2.28867,23200000.0
2005-12-22 10:57:00,2.28852,2.28859,2.28827,2.28827,34500000.0
2005-12-22 10:58:00,2.28824,2.28845,2.28824,2.28837,25500000.0
2005-12-22 10:59:00,2.28842,2.28886,2.28842,2.2887,53400000.0
2005-12-22 11:00:00,2.28875,2.28907,2.2887,2.28878,26900000.0
2005-12-22 11:01:00,2.28862,2.28879,2.2885,2.28868,25900000.0
2005-12-22 11:02:00,2.28876,2.28891,2.28863,2.28863,35000000.0
2005-12-22 11:03:00,2.28863,2.28881,2.28846,2.28869,33300000.0
2005-12-22 11:04:00,2.28879,2.28905,2.28879,2.28882,21400000.0
2005-12-22 11:05:00,2.28877,2.28908,2.28877,2.28877,45600000.0
2005-12-22 11:06:00,2.28908,2.28913,2.28873,2.28883,24500000.0
2005-12-22 11:07:00,2.2886,2.28884,2.2886,2.28884,40400000.0
2005-12-22 11:08:00,2.28884,2.28903,2.28884,2.28896,20800000.0
2005-12-22 11:09:00,2.28904,2.28934,2.28904,2.28917,40400000.0
2005-12-22 11:10:00,2.28924,2.28955,2.28924,2.28925,40099999.0
2005-12-22 11:11:00,2.28933,2.28945,2.28931,2.28937,28200000.0
2005-12-22 11:12:00,2.28926,2.2893,2.28911,2.28911,17400000.0
2005-12-22 11:13:00,2.28891,2.28903,2.28881,2.28887,48100000.0
2005-12-22 11:14:00,2.28891,2.28891,2.28866,2.28882,52099999.0
2005-12-22 11:15:00,2.2888,2.28884,2.28864,2.28868,27100000.0
2005-12-22 11:16:00,2.28846,2.2886,2.28843,2.2885,41000000.0
2005-12-22 11:17:00,2.28848,2.28848,2.28825,2.28835,40800000.0
2005-12-22 11:18:00,2.28838,2.28862,2.28838,2.28855,41300000.0
2005-12-22 11:19:00,2.28845,2.28856,2.28845,2.28856,17900000.0
2005-12-22 11:20:00,2.28858,2.2888,2.28855,2.2888,30500000.0
2005-12-22 11:21:00,2.28866,2.28903,2.28865,2.28903,25000000.0
2005-12-22 11:22:00,2.2888,2.28914,2.2888,2.28895,25300000.0
2005-12-22 11:23:00,2.28897,2.28897,2.28857,2.28857,50800000.0
2005-12-22 11:24:00,2.28859,2.28859,2.28792,2.28792,27200000.0
2005-12-22 11:25:00,2.28788,2.28836,2.28788,2.28824,18400000.0
2005-12-22 11:26:00,2.28831,2.28831,2.28813,2.28813,13200000.0
2005-12-22 11:27:00,2.28809,2.28837,2.28809,2.2883,23200000.0
2005-12-22 11:28:00,2.28845,2.28855,2.28832,2.28855,57800001.0
2005-12-22 11:29:00,2.28855,2.28861,2.28839,2.28844,47300000.0
2005-12-22 11:30:00,2.28841,2.28841,2.28753,2.28773,26400000.0
2005-12-22 11:31:00,2.28758,2.28774,2.28719,2.28719,58100000.0
2005-12-22 11:32:00,2.28718,2.28737,2.28702,2.28737,23600000.0
2005-12-22 11:33:00,2.2875,2.28763,2.2874,2.28759,34200000.0
2005-12-22 11:34:00,2.28739,2.28739,2.2868,2.28687,54600000.0
2005-12-22 11:35:00,2.28696,2.28704,2.28669,2.28669,26900000.0
2005-12-22 11:36:00,2.28664,2.28664,2.28579,2.2861,49500000.0
2005-12-22 11:37:00,2.28608,2.28608,2.28574,2.28574,26200000.0
2005-12-22 11:38:00,2.28541,2.28546,2.28511,2.28543,39500000.0
2005-12-22 11:39:00,2.28554,2.28568,2.28538,2.28555,39000000.0
2005-12-22 11:40:00,2.28543,2.28543,2.2848,2.28506,38300001.0
2005-12-22 11:41:00,2.28503,2.28517,2.28503,2.28509,19400000.0
2005-12-22 11:42:00,2.28499,2.2853,2.28454,2.28454,56000000.0
2005-12-22 11:43:00,2.28438,2.28452,2.284,2.28433,36100000.0
2005-12-22 11:44:00,2.28403,2.28403,2.28344,2.28372,39900000.0
2005-12-22 11:45:00,2.28386,2.2839,2.28363,2.28381,29800000.0
2005-12-22 11:46:00,2.28395,2.28395,2.28364,2.28364,45500000.0
2005-12-22 11:47:00,2.28374,2.28389,2.28359,2.28389,20700000.0
2005-12-22 11:48:00,2.28394,2.28412,2.28379,2.28406,50800000.0
2005-12-22 11:49:00,2.28414,2.28414,2.2839,2.2839,21400000.0
2005-12-22 11:50:00,2.28403,2.28437,2.28403,2.28419,21700000.0
2005-12-22 11:51:00,2.28439,2.28448,2.28432,2.28438,36500000.0
2005-12-22 11:52:00,2.28438,2.28438,2.28415,2.28433,23500000.0
2005-12-22 11:53:00,2.28432,2.28446,2.28415,2.28425,40000000.0
2005-12-22 11:54:00,2.28419,2.28419,2.28393,2.28405,28800000.0
2005-12-22 11:55:00,2.28406,2.28411,2.28371,2.28379,42900000.0
2005-12-22 11:56:00,2.28406,2.28428,2.28399,2.28402,43900000.0
2005-12-22 11:57:00,2.28359,2.28369,2.28263,2.28263,31600000.0
2005-12-22 11:58:00,2.28247,2.28247,2.28164,2.28169,26400000.0
2005-12-22 11:59:00,2.2818,2.28206,2.28069,2.28069,42699999.0
2005-12-22 12:00:00,2.2805,2.28115,2.2805,2.28088,34600000.0
2005-12-22 12:01:00,2.28079,2.28125,2.2807,2.28112,43000000.0
2005-12-22 12:02:00,2.28117,2.28213,2.28117,2.28213,26900000.0
2005-12-22 12:03:00,2.28205,2.28213,2.28181,2.28181,31900000.0
2005-12-22 12:04:00,2.28146,2.28164,2.2814,2.28146,33300000.0
2005-12-22 12:05:00,2.2816,2.28185,2.28159,2.2818,42500000.0
2005-12-22 12:06:00,2.2824,2.28327,2.2824,2.28327,31100000.0
2005-12-22 12:07:00,2.28318,2.28323,2.283,2.28303,39800000.0
2005-12-22 12:08:00,2.28312,2.28325,2.28293,2.283,35800000.0
2005-12-22 12:09:00,2.28308,2.28308,2.2825,2.2825,28900000.0
2005-12-22 12:10:00,2.28255,2.28275,2.28255,2.28259,44500000.0
2005-12-22 12:11:00,2.28262,2.28269,2.28256,2.28256,18900000.0
2005-12-22 12:12:00,2.28256,2.28272,2.28256,2.28267,29400000.0
2005-12-22 12:13:00,2.28254,2.28254,2.28234,2.28234,32300000.0
2005-12-22 12:14:00,2.28238,2.28244,2.2823,2.28244,57500000.0
2005-12-22 12:15:00,2.28244,2.28266,2.28222,2.28222,31100000.0
2005-12-22 12:16:00,2.28215,2.28254,2.28215,2.28223,38400000.0
2005-12-22 12:17:00,2.28227,2.2823,2.28211,2.28211,35100000.0
2005-12-22 12:18:00,2.2823,2.28257,2.2823,2.28242,36000000.0
2005-12-22 12:19:00,2.28246,2.28289,2.28246,2.28274,20100000.0
2005-12-22 12:20:00,2.28272,2.28296,2.2825,2.2825,31700000.0
2005-12-22 12:21:00,2.28233,2.28251,2.28233,2.28248,29400000.0
2005-12-22 12:22:00,2.28266,2.2828,2.28264,2.28273,29000000.0
2005-12-22 12:23:00,2.28288,2.28302,2.28279,2.28302,45100000.0
2005-12-22 12:24:00,2.283,2.28308,2.28287,2.28292,47800000.0
2005-12-22 12:25:00,2.283,2.28302,2.28274,2.2829,34500000.0
2005-12-22 12:26:00,2.28282,2.28282,2.2827,2.28274,18400000.0
2005-12-22 12:27:00,2.28277,2.28288,2.28272,2.28284,43600000.0
2005-12-22 12:28:00,2.28265,2.28278,2.28247,2.2827,31600000.0
2005-12-22 12:29:00,2.2826,2.28292,2.28244,2.28257,41700000.0
2005-12-22 12:30:00,2.28253,2.28253,2.2822,2.2824,23700000.0
2005-12-22 12:31:00,2.28247,2.28261,2.28219,2.28237,49700000.0
2005-12-22 12:32:00,2.28235,2.28275,2.28223,2.28275,23400000.0
2005-12-22 12:33:00,2.28287,2.2831,2.28272,2.28272,28300000.0
2005-12-22 12:34:00,2.28256,2.28288,2.28256,2.28282,44700000.0
2005-12-22 12:35:00,2.28263,2.28273,2.28263,2.28273,31600000.0
2005-12-22 12:36:00,2.28265,2.28265,2.28245,2.28245,31900000.0
2005-12-22 12:37:00,2.28242,2.28242,2.28211,2.28224,13000000.0
2005-12-22 12:38:00,2.28221,2.28241,2.28219,2.28241,50600000.0
2005-12-22 12:39:00,2.28242,2.28257,2.28231,2.28243,45200000.0
2005-12-22 12:40:00,2.28238,2.28267,2.28238,2.28261,39600000.0
2005-12-22 12:41:00,2.2827,2.28282,2.28261,2.2827,49200000.0
2005-12-22 12:42:00,2.28262,2.28277,2.28262,2.28266,33400000.0
2005-12-22 12:43:00,2.28261,2.28279,2.28242,2.28242,18400000.0
2005-12-22 12:44:00,2.28235,2.28254,2.28221,2.28244,42900000.0
2005-12-22 12:45:00,2.28247,2.28255,2.28216,2.28241,26400000.0
2005-12-22 12:46:00,2.28235,2.28262,2.28233,2.28247,25000000.0
2005-12-22 12:47:00,2.28241,2.28245,2.28218,2.28226,35200000.0
2005-12-22 12:48:00,2.28247,2.28254,2.28241,2.28241,43200000.0
2005-12-22 12:49:00,2.28248,2.28254,2.28237,2.28254,35700000.0
2005-12-22 12:50:00,2.28265,2.28318,2.28264,2.28318,34600000.0
2005-12-22 12:51:00,2.28308,2.28324,2.28293,2.28305,24100000.0
2005-12-22 12:52:00,2.28311,2.28311,2.28286,2.28286,16000000.0
2005-12-22 12:53:00,2.28309,2.28315,2.28281,2.28299,67500001.0
2005-12-22 12:54:00,2.2829,2.28323,2.2829,2.28323,21300000.0
2005-12-22 12:55:00,2.2833,2.28336,2.28328,2.28335,25100000.0
2005-12-22 12:56:00,2.28329,2.28356,2.28329,2.28354,43200000.0
2005-12-22 12:57:00,2.28384,2.28421,2.28384,2.28408,24300000.0
2005-12-22 12:58:00,2.28416,2.28416,2.28365,2.28365,22800000.0
2005-12-22 12:59:00,2.28375,2.28393,2.28357,2.28376,51000000.0
2005-12-22 13:00:00,2.28359,2.28367,2.28348,2.28355,37000000.0
2005-12-22 13:01:00,2.2836,2.2836,2.28326,2.28343,40300000.0
2005-12-22 13:02:00,2.2835,2.28354,2.28323,2.2834,53100000.0
2005-12-22 13:03:00,2.28338,2.28366,2.28338,2.28356,35700000.0
2005-12-22 13:04:00,2.28359,2.28359,2.28344,2.28353,23400000.0
2005-12-22 13:05:00,2.28359,2.28363,2.28333,2.28333,34100000.0
2005-12-22 13:06:00,2.28336,2.28391,2.28336,2.28378,28600000.0
2005-12-22 13:07:00,2.28374,2.28374,2.28355,2.28355,51000000.0
2005-12-22 13:08:00,2.28368,2.28389,2.28368,2.28385,24800000.0
2005-12-22 13:09:00,2.2838,2.28399,2.2838,2.28399,23200000.0
2005-12-22 13:10:00,2.28388,2.28399,2.28371,2.28376,42600000.0
2005-12-22 13:11:00,2.28386,2.28392,2.28376,2.28376,31200000.0
2005-12-22 13:12:00,2.28374,2.28388,2.28371,2.28371,55400000.0
2005-12-22 13:13:00,2.28374,2.28389,2.28365,2.28367,27900000.0
2005-12-22 13:14:00,2.28356,2.28371,2.2835,2.2835,42100000.0
2005-12-22 13:15:00,2.28337,2.28352,2.28335,2.28344,45200000.0
2005-12-22 13:16:00,2.28319,2.28343,2.28303,2.28303,32300000.0
2005-12-22 13:17:00,2.28305,2.28329,2.28304,2.28318,51700001.0
2005-12-22 13:18:00,2.28326,2.28343,2.28322,2.28327,22400000.0
2005-12-22 13:19:00,2.28321,2.28321,2.28284,2.2829,16600000.0
2005-12-22 13:20:00,2.28285,2.28301,2.28278,2.28299,32500000.0
2005-12-22 13:21:00,2.28319,2.28337,2.28309,2.28329,55200000.0
2005-12-22 13:22:00,2.28324,2.28343,2.2832,2.2834,32100000.0
2005-12-22 13:23:00,2.28327,2.28327,2.28303,2.28311,17600000.0
2005-12-22 13:24:00,2.28315,2.28338,2.28315,2.28325,25700000.0
2005-12-22 13:25:00,2.28331,2.28343,2.28317,2.28321,29900000.0
2005-12-22 13:26:00,2.2831,2.28311,2.2829,2.28303,22900000.0
2005-12-22 13:27:00,2.28289,2.28308,2.28289,2.28308,21500000.0
2005-12-22 13:28:00,2.28307,2.2834,2.28306,2.28306,30300000.0
2005-12-22 13:29:00,2.28308,2.28323,2.28307,2.28323,28900000.0
2005-12-22 13:30:00,2.28327,2.28352,2.28326,2.28326,42300000.0
2005-12-22 13:31:00,2.2832,2.28345,2.2832,2.28328,30700000.0
2005-12-22 13:32:00,2.28322,2.28325,2.28306,2.28306,70100000.0
2005-12-22 13:33:00,2.28299,2.28306,2.28281,2.2829,59200000.0
2005-12-22 13:34:00,2.28294,2.28311,2.28293,2.28294,29200000.0
2005-12-22 13:35:00,2.28297,2.28315,2.28288,2.28298,42500000.0
2005-12-22 13:36:00,2.2829,2.28314,2.2826,2.28314,46000000.0
2005-12-22 13:37:00,2.28303,2.28331,2.28299,2.28331,21000000.0
2005-12-22 13:38:00,2.28341,2.28348,2.2833,2.28348,40700000.0
2005-12-22 13:39:00,2.28349,2.28365,2.28328,2.28365,45500000.0
2005-12-22 13:40:00,2.28372,2.28399,2.28368,2.28368,12400000.0
2005-12-22 13:41:00,2.28364,2.28386,2.28363,2.28369,30900000.0
2005-12-22 13:42:00,2.28375,2.28388,2.28366,2.28377,65100000.0
2005-12-22 13:43:00,2.28346,2.28348,2.28309,2.28315,25500000.0
2005-12-22 13:44:00,2.28313,2.28323,2.28269,2.28302,43600000.0
2005-12-22 13:45:00,2.28303,2.28307,2.28278,2.28282,32100000.0
2005-12-22 13:46:00,2.28302,2.28315,2.28298,2.28312,36700000.0
2005-12-22 13:47:00,2.28301,2.28327,2.2829,2.28318,36700000.0
2005-12-22 13:48:00,2.28322,2.28334,2.2831,2.28319,30200000.0
2005-12-22 13:49:00,2.28323,2.28323,2.2829,2.2832,18600000.0
2005-12-22 13:50:00,2.28329,2.28349,2.28326,2.2833,43199999.0
2005-12-22 13:51:00,2.28333,2.28351,2.28312,2.28326,55000000.0
2005-12-22 13:52:00,2.28354,2.28354,2.28318,2.28342,35200000.0
2005-12-22 13:53:00,2.28353,2.28353,2.28317,2.28348,28600000.0
2005-12-22 13:54:00,2.28342,2.28375,2.28341,2.28375,20300000.0
2005-12-22 13:55:00,2.28358,2.28383,2.28358,2.28383,30600000.0
2005-12-22 13:56:00,2.28366,2.28418,2.28355,2.28418,30900000.0
2005-12-22 13:57:00,2.28441,2.28441,2.28397,2.2841,17400000.0
2005-12-22 13:58:00,2.28392,2.2843,2.28382,2.2843,30400000.0
2005-12-22 13:59:00,2.28422,2.28424,2.2841,2.2841,42700000.0
2005-12-22 14:00:00,2.28407,2.28444,2.28407,2.28443,20000000.0
2005-12-22 14:01:00,2.28435,2.28456,2.2843,2.28452,36000000.0
2005-12-22 14:02:00,2.28433,2.28489,2.28433,2.28472,36700000.0
2005-12-22 14:03:00,2.2848,2.2848,2.28466,2.28474,23400000.0
2005-12-22 14:04:00,2.28484,2.28497,2.28478,2.28478,26600000.0
2005-12-22 14:05:00,2.28462,2.28469,2.2842,2.2842,14600000.0
2005-12-22 14:06:00,2.28412,2.28412,2.28373,2.28373,25700000.0
2005-12-22 14:07:00,2.28358,2.28394,2.28358,2.28368,37200000.0
2005-12-22 14:08:00,2.28376,2.28403,2.28369,2.28389,50100000.0
2005-12-22 14:09:00,2.28398,2.28413,2.28383,2.28413,31300000.0
2005-12-22 14:10:00,2.28415,2.28443,2.284,2.28427,38300000.0
2005-12-22 14:11:00,2.2843,2.28443,2.28418,2.28418,43000000.0
2005-12-22 14:12:00,2.28439,2.28439,2.28389,2.2839,31700000.0
2005-12-22 14:13:00,2.28384,2.28402,2.28384,2.28402,37200000.0
2005-12-22 14:14:00,2.28384,2.28398,2.28381,2.28389,29600000.0
2005-12-22 14:15:00,2.28374,2.28382,2.28363,2.28363,42600000.0
2005-12-22 14:16:00,2.28337,2.28339,2.28325,2.28337,35800000.0
2005-12-22 14:17:00,2.28318,2.28339,2.28317,2.28317,57200000.0
2005-12-22 14:18:00,2.28325,2.28325,2.28307,2.28325,18600000.0
2005-12-22 14:19:00,2.28323,2.28345,2.28323,2.28333,40200000.0
2005-12-22 14:20:00,2.2834,2.28345,2.2831,2.28345,60200000.0
2005-12-22 14:21:00,2.2833,2.2833,2.28298,2.28298,20700000.0
2005-12-22 14:22:00,2.28304,2.28328,2.28304,2.28317,31000000.0
2005-12-22 14:23:00,2.28317,2.28347,2.28309,2.28309,29200000.0
2005-12-22 14:24:00,2.28308,2.28351,2.28308,2.28351,48000000.0
2005-12-22 14:25:00,2.28357,2.28388,2.28357,2.28384,37300000.0
2005-12-22 14:26:00,2.28373,2.28384,2.28361,2.28361,45200000.0
2005-12-22 14:27:00,2.2836,2.28377,2.28353,2.28377,34800000.0
2005-12-22 14:28:00,2.28355,2.28355,2.2833,2.2833,19600000.0
2005-12-22 14:29:00,2.28337,2.28347,2.28335,2.28335,21300000.0
2005-12-22 14:30:00,2.28344,2.28375,2.28344,2.28347,49000000.0
2005-12-22 14:31:00,2.28343,2.28349,2.28321,2.28349,16600000.0
2005-12-22 14:32:00,2.28344,2.28378,2.28341,2.28367,44600000.0
2005-12-22 14:33:00,2.28342,2.28342,2.28301,2.28303,27900000.0
2005-12-22 14:34:00,2.28315,2.28325,2.28315,2.28325,21700000.0
2005-12-22 14:35:00,2.28291,2.28291,2.28264,2.28268,50500000.0
2005-12-22 14:36:00,2.28249,2.28267,2.28241,2.28253,20900000.0
2005-12-22 14:37:00,2.28248,2.28271,2.28248,2.28258,43300000.0
2005-12-22 14:38:00,2.28272,2.28325,2.28272,2.28298,36700000.0
2005-12-22 14:39:00,2.2829,2.28314,2.2829,2.2831,37400000.0
2005-12-22 14:40:00,2.2832,2.28371,2.2832,2.2836,50700000.0
2005-12-22 14:41:00,2.28351,2.28378,2.28348,2.28372,30600000.0
2005-12-22 14:42:00,2.2839,2.28403,2.28361,2.28361,37300000.0
2005-12-22 14:43:00,2.2836,2.28381,2.2835,2.28381,34300000.0
2005-12-22 14:44:00,2.2838,2.28404,2.28379,2.28404,29900000.0
2005-12-22 14:45:00,2.28397,2.28398,2.28378,2.28381,42700000.0
2005-12-22 14:46:00,2.28371,2.28371,2.28357,2.28359,36200000.0
2005-12-22 14:47:00,2.28376,2.28404,2.28371,2.28371,29900000.0
2005-12-22 14:48:00,2.2837,2.28376,2.28358,2.28358,21500000.0
2005-12-22 14:49:00,2.28367,2.28367,2.28342,2.28349,30700000.0
2005-12-22 14:50:00,2.28342,2.28352,2.28327,2.28348,34800000.0
2005-12-22 14:51:00,2.2834,2.2834,2.28306,2.28306,31200000.0
2005-12-22 14:52:00,2.28317,2.28337,2.28316,2.28323,42300000.0
2005-12-22 14:53:00,2.28316,2.28344,2.28316,2.28344,42800000.0
2005-12-22 14:54:00,2.2833,2.28358,2.2833,2.28352,35400000.0
2005-12-22 14:55:00,2.28342,2.28346,2.2832,2.2832,51700000.0
2005-12-22 14:56:00,2.28324,2.28333,2.2832,2.2832,23600000.0
2005-12-22 14:57:00,2.2831,2.28329,2.28295,2.28306,35300000.0
2005-12-22 14:58:00,2.28317,2.28327,2.28304,2.28317,42800000.0
2005-12-22 14:59:00,2.28315,2.28326,2.28315,2.28317,33300000.0
2005-12-22 15:00:00,2.28321,2.28334,2.28317,2.28317,44000000.0
2005-12-22 15:01:00,2.28313,2.28342,2.28313,2.28315,31000000.0
2005-12-22 15:02:00,2.28328,2.28332,2.28305,2.28312,40300000.0
2005-12-22 15:03:00,2.28323,2.28342,2.28321,2.28336,17900000.0
2005-12-22 15:04:00,2.28327,2.28331,2.28306,2.2832,63500000.0
2005-12-22 15:05:00,2.28329,2.28337,2.28312,2.28312,27300000.0
2005-12-22 15:06:00,2.28295,2.28328,2.28295,2.28303,41700000.0
2005-12-22 15:07:00,2.2829,2.2832,2.2829,2.28312,31100000.0
2005-12-22 15:08:00,2.28313,2.28326,2.28311,2.28314,14400000.0
2005-12-22 15:09:00,2.2833,2.28343,2.28328,2.2834,39100000.0
2005-12-22 15:10:00,2.28336,2.28336,2.28312,2.28319,21900000.0
2005-12-22 15:11:00,2.28314,2.28315,2.28307,2.28307,20100000.0
2005-12-22 15:12:00,2.28295,2.28322,2.28295,2.28302,37300000.0
2005-12-22 15:13:00,2.28323,2.28332,2.28315,2.28315,26100000.0
2005-12-22 15:14:00,2.28341,2.2836,2.2833,2.28332,41200000.0
2005-12-22 15:15:00,2.28321,2.28321,2.28273,2.28293,33400000.0
2005-12-22 15:16:00,2.28299,2.2831,2.28291,2.28295,25700000.0
2005-12-22 15:17:00,2.28303,2.28313,2.28303,2.28303,17700000.0
2005-12-22 15:18:00,2.28311,2.28346,2.28302,2.28312,42400000.0
2005-12-22 15:19:00,2.28317,2.28336,2.28277,2.28277,55600000.0
2005-12-22 15:20:00,2.2828,2.28306,2.28266,2.28273,38500000.0
2005-12-22 15:21:00,2.28266,2.28276,2.28252,2.28256,16300000.0
2005-12-22 15:22:00,2.2824,2.28268,2.2824,2.28246,40600000.0
2005-12-22 15:23:00,2.28221,2.28222,2.28208,2.28208,45400000.0
2005-12-22 15:24:00,2.28214,2.2823,2.28214,2.28219,16600000.0
2005-12-22 15:25:00,2.28205,2.28211,2.28194,2.28211,27800000.0
2005-12-22 15:26:00,2.28208,2.2823,2.28204,2.28208,33800000.0
2005-12-22 15:27:00,2.28203,2.28211,2.28194,2.28209,30700000.0
2005-12-22 15:28:00,2.28226,2.28253,2.28226,2.28238,64000000.0
2005-12-22 15:29:00,2.28246,2.28254,2.28235,2.28253,28800000.0
2005-12-22 15:30:00,2.28257,2.28268,2.28212,2.2823,34400000.0
2005-12-22 15:31:00,2.28227,2.28232,2.28203,2.28215,19300000.0
2005-12-22 15:32:00,2.28222,2.28239,2.28217,2.28229,37100000.0
2005-12-22 15:33:00,2.28227,2.28251,2.28227,2.28232,27400000.0
2005-12-22 15:34:00,2.28218,2.28228,2.28195,2.28199,24500000.0
2005-12-22 15:35:00,2.28176,2.28206,2.2817,2.28178,30500000.0
2005-12-22 15:36:00,2.2816,2.28181,2.28157,2.28171,45900000.0
2005-12-22 15:37:00,2.28196,2.28196,2.28173,2.28176,25600000.0
2005-12-22 15:38:00,2.28194,2.28236,2.28189,2.28235,39500000.0
2005-12-22 15:39:00,2.28268,2.2829,2.28238,2.28281,30800000.0
2005-12-22 15:40:00,2.28324,2.28406,2.28324,2.28406,43400000.0
2005-12-22 15:41:00,2.28415,2.28445,2.28415,2.28426,55300000.0
2005-12-22 15:42:00,2.28414,2.28461,2.28413,2.28454,44100000.0
2005-12-22 15:43:00,2.28439,2.28472,2.28439,2.2847,27100000.0
2005-12-22 15:44:00,2.28447,2.28467,2.28439,2.28439,34800000.0
2005-12-22 15:45:00,2.28443,2.28453,2.28433,2.28433,50500000.0
2005-12-22 15:46:00,2.28437,2.28458,2.28396,2.28396,33300000.0
2005-12-22 15:47:00,2.28399,2.2843,2.28399,2.28412,22600000.0
2005-12-22 15:48:00,2.28416,2.28416,2.28395,2.28404,46200000.0
2005-12-22 15:49:00,2.28412,2.28426,2.28397,2.28407,63700000.0
2005-12-22 15:50:00,2.28407,2.28446,2.28402,2.28428,41600000.0
2005-12-22 15:51:00,2.28424,2.28433,2.28341,2.28341,60899999.0
2005-12-22 15:52:00,2.28338,2.28361,2.28334,2.28361,33200000.0
2005-12-22 15:53:00,2.28335,2.28376,2.28335,2.28359,37400000.0
2005-12-22 15:54:00,2.28353,2.28392,2.2835,2.28375,32500000.0
2005-12-22 15:55:00,2.28379,2.2839,2.28347,2.28347,51200000.0
2005-12-22 15:56:00,2.2835,2.28386,2.2835,2.28363,29399999.0
2005-12-22 15:57:00,2.28369,2.2837,2.28335,2.28351,32600000.0
2005-12-22 15:58:00,2.28346,2.28346,2.28317,2.28317,24000000.0
2005-12-22 15:59:00,2.2832,2.28335,2.28294,2.28294,34200000.0
2005-12-22 16:00:00,2.28283,2.28369,2.28283,2.28369,26200000.0
2005-12-22 16:01:00,2.28375,2.28445,2.28375,2.28445,55100000.0
2005-12-22 16:02:00,2.28462,2.28462,2.28423,2.28431,27500000.0
2005-12-22 16:03:00,2.28444,2.28475,2.28444,2.28456,43200000.0
2005-12-22 16:04:00,2.28438,2.28439,2.28382,2.28382,50700000.0
2005-12-22 16:05:00,2.28387,2.28387,2.28324,2.28343,33900000.0
2005-12-22 16:06:00,2.28339,2.28339,2.28276,2.28282,37300000.0
2005-12-22 16:07:00,2.2829,2.28316,2.28268,2.28292,41000000.0
2005-12-22 16:08:00,2.28296,2.28313,2.28275,2.28282,26900000.0
2005-12-22 16:09:00,2.283,2.28309,2.28272,2.28303,42300000.0
2005-12-22 16:10:00,2.28305,2.28314,2.28281,2.28308,33400000.0
2005-12-22 16:11:00,2.28313,2.2834,2.28284,2.2834,18100000.0
2005-12-22 16:12:00,2.28358,2.28375,2.28328,2.28328,50100000.0
2005-12-22 16:13:00,2.28324,2.28339,2.2825,2.2825,25900000.0
2005-12-22 16:14:00,2.28255,2.28276,2.28233,2.28233,36300000.0
2005-12-22 16:15:00,2.28242,2.28242,2.28164,2.28164,25100000.0
2005-12-22 16:16:00,2.28139,2.28146,2.28117,2.28146,12700000.0
2005-12-22 16:17:00,2.28137,2.28155,2.28115,2.2812,47600000.0
2005-12-22 16:18:00,2.28101,2.28141,2.28101,2.28141,29500000.0
2005-12-22 16:19:00,2.28161,2.28233,2.28161,2.28229,51400000.0
2005-12-22 16:20:00,2.28243,2.28314,2.28228,2.28309,23000000.0
2005-12-22 16:21:00,2.28313,2.28324,2.28303,2.28308,27700000.0
2005-12-22 16:22:00,2.28318,2.28336,2.28274,2.28274,21100000.0
2005-12-22 16:23:00,2.28273,2.28295,2.2827,2.28285,46900000.0
2005-12-22 16:24:00,2.2828,2.28297,2.28254,2.28259,36200000.0
2005-12-22 16:25:00,2.28255,2.28255,2.28204,2.28222,21700000.0
2005-12-22 16:26:00,2.28217,2.28244,2.28213,2.28237,34300000.0
2005-12-22 16:27:00,2.28227,2.28233,2.28197,2.28197,41700000.0
2005-12-22 16:28:00,2.28209,2.28209,2.28185,2.28208,39700000.0
2005-12-22 16:29:00,2.28198,2.28245,2.28198,2.28245,21200000.0
2005-12-22 16:30:00,2.28237,2.28237,2.28205,2.2821,30200000.0
2005-12-22 16:31:00,2.28205,2.28213,2.28139,2.28156,50900000.0
2005-12-22 16:32:00,2.28176,2.28183,2.28151,2.28151,31600000.0
2005-12-22 16:33:00,2.28146,2.28165,2.28114,2.28116,23800000.0
2005-12-22 16:34:00,2.28082,2.28097,2.28052,2.28068,52400000.0
2005-12-22 16:35:00,2.28065,2.28101,2.28055,2.28069,37600000.0
2005-12-22 16:36:00,2.28062,2.28078,2.28034,2.28057,40300000.0
2005-12-22 16:37:00,2.28067,2.28083,2.28065,2.28065,45700000.0
2005-12-22 16:38:00,2.28048,2.28076,2.28045,2.2806,42500000.0
2005-12-22 16:39:00,2.28075,2.28082,2.28049,2.28074,35600000.0
2005-12-22 16:40:00,2.28105,2.28119,2.2809,2.28099,18700000.0
2005-12-22 16:41:00,2.28102,2.28126,2.28092,2.28093,46700000.0
2005-12-22 16:42:00,2.28102,2.28129,2.28102,2.28115,20300000.0
2005-12-22 16:43:00,2.28123,2.28143,2.28112,2.28138,52900000.0
2005-12-22 16:44:00,2.28126,2.28169,2.28126,2.28154,28200000.0
2005-12-22 16:45:00,2.28159,2.28162,2.28123,2.28126,50600000.0
2005-12-22 16:46:00,2.2813,2.28152,2.28128,2.28135,36000000.0
2005-12-22 16:47:00,2.28132,2.28141,2.28117,2.28141,35500000.0
2005-12-22 16:48:00,2.28151,2.2817,2.28144,2.28162,73500000.0
2005-12-22 16:49:00,2.28175,2.28186,2.28147,2.28147,30000000.0
2005-12-22 16:50:00,2.28121,2.28121,2.28075,2.28081,31900000.0
2005-12-22 16:51:00,2.28082,2.281,2.28075,2.281,33500000.0
2005-12-22 16:52:00,2.28101,2.28111,2.2809,2.28111,43500000.0
2005-12-22 16:53:00,2.28116,2.28142,2.28106,2.28106,25100000.0
2005-12-22 16:54:00,2.28108,2.28129,2.28106,2.28124,38100000.0
2005-12-22 16:55:00,2.28122,2.28147,2.28102,2.28102,31700000.0
2005-12-22 16:56:00,2.28092,2.28096,2.28085,2.28085,22000000.0
2005-12-22 16:57:00,2.28084,2.28094,2.28068,2.28068,54800000.0
2005-12-22 16:58:00,2.28087,2.28093,2.2807,2.28075,43900000.0
2005-12-22 16:59:00,2.28074,2.28097,2.28071,2.2809,23900000.0
2005-12-22 17:00:00,2.2809,2.28143,2.2809,2.28143,40600000.0
2005-12-22 17:01:00,2.28163,2.28163,2.28107,2.28119,44600000.0
2005-12-22 17:02:00,2.28105,2.28163,2.28105,2.28147,33800000.0
2005-12-22 17:03:00,2.28143,2.28153,2.2813,2.28145,31600000.0
2005-12-22 17:04:00,2.28142,2.28146,2.28127,2.28133,33300000.0
2005-12-22 17:05:00,2.28114,2.28145,2.28089,2.28145,16000000.0
2005-12-22 17:06:00,2.28153,2.28177,2.28143,2.28163,30400000.0
2005-12-22 17:07:00,2.2818,2.28223,2.2818,2.28195,37400000.0
2005-12-22 17:08:00,2.28182,2.28182,2.28146,2.2816,52000000.0
2005-12-22 17:09:00,2.28147,2.28156,2.28131,2.28131,30100000.0
2005-12-22 17:10:00,2.28124,2.28147,2.28116,2.28139,28500000.0
2005-12-22 17:11:00,2.2813,2.28146,2.28123,2.28133,18900000.0
2005-12-22 17:12:00,2.28131,2.28165,2.28118,2.28159,49200000.0
2005-12-22 17:13:00,2.28175,2.28175,2.28118,2.28118,44700000.0
2005-12-22 17:14:00,2.28131,2.28147,2.28131,2.28147,39800000.0
2005-12-22 17:15:00,2.28139,2.28159,2.28138,2.28154,33500000.0
2005-12-22 17:16:00,2.28157,2.28195,2.28157,2.28167,27600000.0
2005-12-22 17:17:00,2.28154,2.28154,2.28104,2.28115,44400000.0
2005-12-22 17:18:00,2.2809,2.2809,2.28063,2.28066,21600000.0
2005-12-22 17:19:00,2.28074,2.28092,2.28063,2.28077,39900000.0
2005-12-22 17:20:00,2.28079,2.28102,2.28077,2.28082,24100000.0
2005-12-22 17:21:00,2.28039,2.28048,2.27986,2.27986,31600000.0
2005-12-22 17:22:00,2.27989,2.27997,2.27979,2.27979,39300000.0
2005-12-22 17:23:00,2.2799,2.2799,2.27954,2.27954,33800000.0
2005-12-22 17:24:00,2.2793,2.27947,2.27922,2.27942,32900000.0
2005-12-22 17:25:00,2.27917,2.27917,2.27831,2.27899,30700000.0
2005-12-22 17:26:00,2.27878,2.27919,2.27878,2.27919,30600000.0
2005-12-22 17:27:00,2.27929,2.27929,2.2788,2.2788,20500000.0
2005-12-22 17:28:00,2.27886,2.27894,2.2788,2.2788,23800000.0
2005-12-22 17:29:00,2.27856,2.27856,2.27835,2.27835,15700000.0
2005-12-22 17:30:00,2.2782,2.27841,2.27811,2.27817,66500000.0
2005-12-22 17:31:00,2.27846,2.27846,2.27813,2.27837,36900000.0
2005-12-22 17:32:00,2.27806,2.27816,2.2778,2.27808,27100000.0
2005-12-22 17:33:00,2.27809,2.27809,2.27778,2.27794,29200000.0
2005-12-22 17:34:00,2.27773,2.27783,2.27762,2.27762,34100000.0
2005-12-22 17:35:00,2.27782,2.27816,2.27782,2.27816,19400000.0
2005-12-22 17:36:00,2.2781,2.27833,2.2781,2.27826,25100000.0
2005-12-22 17:37:00,2.27778,2.27778,2.27729,2.27729,30900000.0
2005-12-22 17:38:00,2.27738,2.2778,2.27735,2.2778,32500000.0
2005-12-22 17:39:00,2.27783,2.27837,2.27783,2.2781,23800000.0
2005-12-22 17:40:00,2.27817,2.27832,2.27804,2.27832,21500000.0
2005-12-22 17:41:00,2.27835,2.27881,2.27824,2.27872,30000000.0
2005-12-22 17:42:00,2.27864,2.27903,2.27864,2.27903,49900000.0
2005-12-22 17:43:00,2.27933,2.27941,2.27917,2.2794,29800000.0
2005-12-22 17:44:00,2.27937,2.27941,2.27898,2.27898,35200000.0
2005-12-22 17:45:00,2.27884,2.27956,2.27884,2.27951,24800000.0
2005-12-22 17:46:00,2.27937,2.27947,2.27922,2.27946,53800000.0
2005-12-22 17:47:00,2.27949,2.2797,2.27949,2.2797,37800000.0
2005-12-22 17:48:00,2.27971,2.27991,2.27968,2.27968,28500000.0
2005-12-22 17:49:00,2.27943,2.27944,2.27929,2.27929,20800000.0
2005-12-22 17:50:00,2.27918,2.27918,2.27777,2.27777,28100000.0
2005-12-22 17:51:00,2.27734,2.27734,2.27712,2.2772,28000000.0
2005-12-22 17:52:00,2.27697,2.27714,2.27671,2.27714,31400000.0
2005-12-22 17:53:00,2.27701,2.27789,2.27701,2.27766,35600000.0
2005-12-22 17:54:00,2.27771,2.27779,2.27737,2.27752,35100000.0
2005-12-22 17:55:00,2.2775,2.27769,2.2775,2.27766,43800000.0
2005-12-22 17:56:00,2.27789,2.27805,2.27765,2.27805,31800000.0
2005-12-22 17:57:00,2.278,2.278,2.27753,2.27753,41400000.0
2005-12-22 17:58:00,2.27752,2.27764,2.27725,2.27764,33300000.0
2005-12-22 17:59:00,2.27776,2.27786,2.27703,2.27731,39500000.0
2005-12-22 18:00:00,2.27734,2.27797,2.27734,2.27767,31500000.0
2005-12-22 18:01:00,2.27775,2.27833,2.27775,2.27809,347300000.0
2005-12-22 18:02:00,2.27808,2.2784,2.27796,2.27827,364800000.0
2005-12-22 18:03:00,2.27819,2.27879,2.27798,2.2781,456600000.0
2005-12-22 18:04:00,2.27796,2.27817,2.27774,2.27804,324299999.0
2005-12-22 18:05:00,2.27821,2.27845,2.27807,2.27838,246500001.0
2005-12-22 18:06:00,2.27846,2.27873,2.2784,2.27841,387000000.0
2005-12-22 18:07:00,2.27839,2.27885,2.27839,2.27885,399700000.0
2005-12-22 18:08:00,2.27885,2.27932,2.27871,2.27871,469099999.0
2005-12-22 18:09:00,2.27862,2.2788,2.27848,2.27868,286500000.0
2005-12-22 18:10:00,2.27868,2.27891,2.27858,2.27876,292500000.0
2005-12-22 18:11:00,2.2788,2.27927,2.2788,2.27897,224800000.0
2005-12-22 18:12:00,2.27877,2.27893,2.27854,2.27884,154300000.0
2005-12-22 18:13:00,2.2786,2.27867,2.27825,2.27825,150399999.0
2005-12-22 18:14:00,2.27828,2.27836,2.27785,2.27817,325600001.0
2005-12-22 18:15:00,2.27823,2.27847,2.27807,2.27833,337000001.0
2005-12-22 18:16:00,2.2784,2.2786,2.2779,2.2779,356900000.0
2005-12-22 18:17:00,2.27788,2.27811,2.2777,2.27779,228600000.0
2005-12-22 18:18:00,2.27786,2.27841,2.27786,2.2783,151100000.0
2005-12-22 18:19:00,2.27826,2.27845,2.27787,2.27794,225800000.0
2005-12-22 18:20:00,2.2779,2.27801,2.27782,2.27798,203100000.0
2005-12-22 18:21:00,2.27792,2.27795,2.27748,2.2775,244200000.0
2005-12-22 18:22:00,2.2774,2.27755,2.27723,2.27755,236600000.0
2005-12-22 18:23:00,2.27747,2.27763,2.27705,2.27729,351800000.0
2005-12-22 18:24:00,2.27737,2.27741,2.2771,2.27728,331100000.0
2005-12-22 18:25:00,2.2773,2.27762,2.27717,2.27761,269000000.0
2005-12-22 18:26:00,2.27771,2.27805,2.27761,2.27761,357300000.0
2005-12-22 18:27:00,2.27755,2.27809,2.27755,2.2779,312200000.0
2005-12-22 18:28:00,2.278,2.27822,2.27793,2.2781,206800000.0
2005-12-22 18:29:00,2.27807,2.27832,2.27795,2.27797,275500000.0
2005-12-22 18:30:00,2.27791,2.27809,2.2778,2.27799,274600000.0
2005-12-22 18:31:00,2.27811,2.27814,2.27787,2.27803,187500001.0
2005-12-22 18:32:00,2.27805,2.27817,2.2779,2.27802,225599999.0
2005-12-22 18:33:00,2.27802,2.27812,2.27772,2.27778,315700000.0
2005-12-22 18:34:00,2.27789,2.278,2.27759,2.27785,407100000.0
2005-12-22 18:35:00,2.27785,2.27798,2.27772,2.27785,137800000.0
2005-12-22 18:36:00,2.27789,2.27796,2.27779,2.27783,91700000.0
2005-12-22 18:37:00,2.27776,2.27781,2.27753,2.27764,77200000.0
2005-12-22 18:38:00,2.27771,2.27812,2.27771,2.27812,84500000.0
2005-12-22 18:39:00,2.27813,2.27816,2.27771,2.27771,170000000.0
2005-12-22 18:40:00,2.27777,2.27783,2.27714,2.27719,190200000.0
2005-12-22 18:41:00,2.27708,2.27739,2.277,2.27705,161900000.0
2005-12-22 18:42:00,2.27702,2.27702,2.27675,2.27696,120400000.0
2005-12-22 18:43:00,2.27702,2.2777,2.27702,2.2777,41200000.0
2005-12-22 18:44:00,2.2778,2.27806,2.27779,2.2779,112300000.0
2005-12-22 18:45:00,2.27787,2.27795,2.27754,2.27754,91200000.0
2005-12-22 18:46:00,2.27738,2.27738,2.27673,2.27673,38000000.0
2005-12-22 18:47:00,2.27662,2.2769,2.27662,2.27687,23700000.0
2005-12-22 18:48:00,2.27673,2.27686,2.27673,2.27675,80600000.0
2005-12-22 18:49:00,2.27694,2.27694,2.27681,2.27685,18200000.0
2005-12-22 18:50:00,2.27672,2.27699,2.27672,2.27698,26400000.0
2005-12-22 18:51:00,2.27706,2.27757,2.27706,2.27739,164300000.0
2005-12-22 18:52:00,2.27744,2.27749,2.27727,2.27727,196700000.0
2005-12-22 18:53:00,2.27733,2.27754,2.2773,2.2773,126600000.0
2005-12-22 18:54:00,2.27722,2.27745,2.27701,2.27745,119100000.0
2005-12-22 18:55:00,2.27751,2.27804,2.27751,2.27803,184000000.0
2005-12-22 18:56:00,2.27816,2.27832,2.27816,2.27822,53900000.0
2005-12-22 18:57:00,2.27828,2.27861,2.27827,2.27837,44300000.0
2005-12-22 18:58:00,2.27846,2.27875,2.27843,2.27851,190200000.0
2005-12-22 18:59:00,2.27858,2.27886,2.27858,2.27878,213200000.0
2005-12-22 19:00:00,2.27885,2.27945,2.27885,2.27936,75000000.0
2005-12-22 19:01:00,2.27916,2.27924,2.2789,2.2789,48900000.0
2005-12-22 19:02:00,2.27889,2.27912,2.27875,2.27912,168200000.0
2005-12-22 19:03:00,2.27911,2.27911,2.27874,2.27874,57800000.0
2005-12-22 19:04:00,2.27879,2.2791,2.27879,2.27907,47400000.0
2005-12-22 19:05:00,2.27903,2.27903,2.27886,2.27895,40300000.0
2005-12-22 19:06:00,2.27896,2.27915,2.27884,2.27903,231799999.0
2005-12-22 19:07:00,2.27898,2.27914,2.27874,2.2789,129800000.0
2005-12-22 19:08:00,2.27896,2.27896,2.27858,2.27859,224000001.0
2005-12-22 19:09:00,2.27855,2.27873,2.27842,2.27848,141300000.0
2005-12-22 19:10:00,2.27852,2.279,2.27841,2.279,90000000.0
2005-12-22 19:11:00,2.27903,2.27903,2.27877,2.27897,63100000.0
2005-12-22 19:12:00,2.27908,2.27922,2.279,2.27922,25100000.0
2005-12-22 19:13:00,2.27924,2.27927,2.27909,2.27917,155800000.0
2005-12-22 19:14:00,2.27921,2.27933,2.27909,2.27909,95800000.0
2005-12-22 19:15:00,2.27905,2.27931,2.27905,2.27917,126200000.0
2005-12-22 19:16:00,2.27922,2.27924,2.27895,2.27898,24900000.0
2005-12-22 19:17:00,2.27895,2.2791,2.27889,2.27894,74900000.0
2005-12-22 19:18:00,2.27885,2.27906,2.27879,2.2789,138000000.0
2005-12-22 19:19:00,2.27887,2.27888,2.2786,2.27865,91700000.0
2005-12-22 19:20:00,2.27872,2.27872,2.27851,2.27867,135400000.0
2005-12-22 19:21:00,2.27862,2.27875,2.27842,2.27865,147200000.0
2005-12-22 19:22:00,2.27856,2.27872,2.27818,2.27818,58200000.0
2005-12-22 19:23:00,2.27809,2.27853,2.27807,2.27807,186500000.0
2005-12-22 19:24:00,2.27821,2.27853,2.27819,2.27853,75800000.0
2005-12-22 19:25:00,2.2785,2.27853,2.27832,2.27835,88500000.0
2005-12-22 19:26:00,2.27831,2.27854,2.27808,2.27854,143300001.0
2005-12-22 19:27:00,2.27867,2.27897,2.27859,2.27887,118200000.0
2005-12-22 19:28:00,2.27884,2.27884,2.27862,2.27872,53200000.0
2005-12-22 19:29:00,2.27866,2.27884,2.27852,2.27884,112300001.0
2005-12-22 19:30:00,2.279,2.27931,2.279,2.27925,223300001.0
2005-12-22 19:31:00,2.27918,2.27944,2.27918,2.27927,59900000.0
2005-12-22 19:32:00,2.27925,2.27952,2.27925,2.27931,155500000.0
2005-12-22 19:33:00,2.27939,2.27982,2.27939,2.27978,82900001.0
2005-12-22 19:34:00,2.28002,2.28026,2.28001,2.28026,98100000.0
2005-12-22 19:35:00,2.28017,2.28032,2.28001,2.28015,92500000.0
2005-12-22 19:36:00,2.28018,2.28069,2.28016,2.28019,110500000.0
2005-12-22 19:37:00,2.28016,2.28016,2.27953,2.27962,77199998.0
2005-12-22 19:38:00,2.27943,2.28005,2.27943,2.28005,15500000.0
2005-12-22 19:39:00,2.27996,2.27999,2.27956,2.27974,57100000.0
2005-12-22 19:40:00,2.27967,2.27969,2.27948,2.27963,106300000.0
2005-12-22 19:41:00,2.27969,2.27979,2.27964,2.27964,80900000.0
2005-12-22 19:42:00,2.27973,2.28017,2.27973,2.28008,94000000.0
2005-12-22 19:43:00,2.28027,2.28075,2.28027,2.28075,37600000.0
2005-12-22 19:44:00,2.28072,2.28072,2.28001,2.28001,78700000.0
2005-12-22 19:45:00,2.28005,2.28051,2.28005,2.28051,41600000.0
2005-12-22 19:46:00,2.28075,2.28078,2.28047,2.28054,99300000.0
2005-12-22 19:47:00,2.28053,2.28069,2.28053,2.28069,26200000.0
2005-12-22 19:48:00,2.28059,2.28059,2.28026,2.28052,58000000.0
2005-12-22 19:49:00,2.28066,2.28066,2.28041,2.28048,110400000.0
2005-12-22 19:50:00,2.28045,2.28053,2.28026,2.28042,89200000.0
2005-12-22 19:51:00,2.28045,2.28056,2.28031,2.28056,88900000.0
2005-12-22 19:52:00,2.28054,2.28082,2.2804,2.28055,48000000.0
2005-12-22 19:53:00,2.28056,2.28066,2.28054,2.28059,45100000.0
2005-12-22 19:54:00,2.28078,2.28092,2.28073,2.28087,64100000.0
2005-12-22 19:55:00,2.28079,2.28079,2.28049,2.28049,37800000.0
2005-12-22 19:56:00,2.28053,2.2809,2.27977,2.27977,58500000.0
2005-12-22 19:57:00,2.27971,2.27996,2.27969,2.2798,122100000.0
2005-12-22 19:58:00,2.27978,2.28008,2.27978,2.27985,118700000.0
2005-12-22 19:59:00,2.27979,2.27979,2.27965,2.27967,138100001.0
2005-12-22 20:00:00,2.27969,2.27981,2.2796,2.27965,57400000.0
2005-12-22 20:01:00,2.27959,2.27976,2.2795,2.27967,100300000.0
2005-12-22 20:02:00,2.27956,2.27994,2.27955,2.27955,43200000.0
2005-12-22 20:03:00,2.27953,2.2797,2.27953,2.2797,13000000.0
2005-12-22 20:04:00,2.27972,2.27972,2.27967,2.27967,32500000.0
2005-12-22 20:05:00,2.27968,2.27985,2.27968,2.27971,42100000.0
2005-12-22 20:06:00,2.27959,2.27959,2.27933,2.27933,32100000.0
2005-12-22 20:07:00,2.27945,2.27956,2.2793,2.27956,66000000.0
2005-12-22 20:08:00,2.27956,2.27974,2.27951,2.27951,94900000.0
2005-12-22 20:09:00,2.27959,2.27959,2.27931,2.27931,30800000.0
2005-12-22 20:10:00,2.27927,2.27927,2.27904,2.27904,30000000.0
2005-12-22 20:11:00,2.27881,2.27882,2.27859,2.27859,70400002.0
2005-12-22 20:12:00,2.27853,2.27878,2.27852,2.27864,178500000.0
2005-12-22 20:13:00,2.27853,2.27865,2.27845,2.27858,144300000.0
2005-12-22 20:14:00,2.27854,2.27854,2.27833,2.27835,66000000.0
2005-12-22 20:15:00,2.27862,2.27885,2.27849,2.27856,219500000.0
2005-12-22 20:16:00,2.27861,2.27899,2.27861,2.27899,142900000.0
2005-12-22 20:17:00,2.27909,2.27919,2.27881,2.27881,27600000.0
2005-12-22 20:18:00,2.27884,2.27901,2.27855,2.27888,72300000.0
2005-12-22 20:19:00,2.27895,2.27913,2.27885,2.2789,136400000.0
2005-12-22 20:20:00,2.27894,2.27917,2.27885,2.27885,210000000.0
2005-12-22 20:21:00,2.27872,2.2788,2.27867,2.2788,91100000.0
2005-12-22 20:22:00,2.27876,2.27876,2.27857,2.2786,96800000.0
2005-12-22 20:23:00,2.27861,2.27902,2.27853,2.27894,161200000.0
2005-12-22 20:24:00,2.27896,2.27908,2.27885,2.27885,38700000.0
2005-12-22 20:25:00,2.27878,2.2793,2.27878,2.27915,226799999.0
2005-12-22 20:26:00,2.27922,2.27934,2.27911,2.27911,141300000.0
2005-12-22 20:27:00,2.27898,2.27909,2.27888,2.27909,101900000.0
2005-12-22 20:28:00,2.27914,2.27932,2.27912,2.27922,210200000.0
2005-12-22 20:29:00,2.27926,2.2794,2.27899,2.27899,154000000.0
2005-12-22 20:30:00,2.27894,2.27926,2.27887,2.27906,351299999.0
2005-12-22 20:31:00,2.27902,2.2792,2.27893,2.27907,208900000.0
2005-12-22 20:32:00,2.27922,2.27943,2.27908,2.27923,337800000.0
2005-12-22 20:33:00,2.2791,2.27919,2.27906,2.2791,91600000.0
2005-12-22 20:34:00,2.27911,2.27923,2.27911,2.27919,112400001.0
2005-12-22 20:35:00,2.27929,2.27935,2.27923,2.27924,60100000.0
2005-12-22 20:36:00,2.2792,2.27937,2.27915,2.27937,64800000.0
2005-12-22 20:37:00,2.27931,2.2796,2.27913,2.27946,131300000.0
2005-12-22 20:38:00,2.27952,2.27961,2.27935,2.27947,187900000.0
2005-12-22 20:39:00,2.27945,2.27945,2.27925,2.27926,142500000.0
2005-12-22 20:40:00,2.27926,2.27926,2.27871,2.27885,125300000.0
2005-12-22 20:41:00,2.27887,2.27887,2.27857,2.2788,104400000.0
2005-12-22 20:42:00,2.27884,2.27886,2.27853,2.27861,80100001.0
2005-12-22 20:43:00,2.27859,2.27859,2.27816,2.2784,105100000.0
2005-12-22 20:44:00,2.27843,2.27867,2.27834,2.27847,230500000.0
2005-12-22 20:45:00,2.27843,2.27853,2.27835,2.27848,44000000.0
2005-12-22 20:46:00,2.27842,2.2785,2.27833,2.27841,38100001.0
2005-12-22 20:47:00,2.27844,2.27867,2.27837,2.27837,155800000.0
2005-12-22 20:48:00,2.27836,2.27884,2.27836,2.2786,207000000.0
2005-12-22 20:49:00,2.2786,2.27862,2.27844,2.27859,118900000.0
2005-12-22 20:50:00,2.27858,2.27883,2.27845,2.27846,161999999.0
2005-12-22 20:51:00,2.27848,2.27866,2.27848,2.27852,92700000.0
2005-12-22 20:52:00,2.27854,2.27892,2.27854,2.27885,147000000.0
2005-12-22 20:53:00,2.27884,2.27893,2.27855,2.27855,173900000.0
2005-12-22 20:54:00,2.27854,2.27855,2.2783,2.27846,161399997.0
2005-12-22 20:55:00,2.27844,2.27852,2.27844,2.2785,38200000.0
2005-12-22 20:56:00,2.27853,2.27857,2.27829,2.27829,251699999.0
2005-12-22 20:57:00,2.27828,2.27843,2.27811,2.2783,319700000.0
2005-12-22 20:58:00,2.27841,2.27872,2.27841,2.27867,213699999.0
2005-12-22 20:59:00,2.27881,2.27902,2.27873,2.27892,226400000.0
2005-12-22 21:00:00,2.27892,2.27892,2.27849,2.27858,255200000.0
2005-12-22 21:01:00,2.27868,2.27885,2.27865,2.27877,286400000.0
2005-12-22 21:02:00,2.27879,2.27897,2.27835,2.27835,104300000.0
2005-12-22 21:03:00,2.27839,2.27876,2.27832,2.27862,94500000.0
2005-12-22 21:04:00,2.27875,2.2788,2.27861,2.27873,48500000.0
2005-12-22 21:05:00,2.2788,2.27904,2.2788,2.27883,66900000.0
2005-12-22 21:06:00,2.27887,2.27903,2.27885,2.27888,99800000.0
2005-12-22 21:07:00,2.27891,2.27897,2.27883,2.27884,29500000.0
2005-12-22 21:08:00,2.27886,2.27905,2.27886,2.27905,23200000.0
2005-12-22 21:09:00,2.27911,2.27911,2.279,2.27909,40100000.0
2005-12-22 21:10:00,2.27919,2.27927,2.27911,2.27911,79200000.0
2005-12-22 21:11:00,2.27899,2.27908,2.27863,2.27863,113600000.0
2005-12-22 21:12:00,2.27853,2.27859,2.27834,2.27835,45900000.0
2005-12-22 21:13:00,2.27827,2.2785,2.27819,2.27819,106900000.0
2005-12-22 21:14:00,2.27827,2.27828,2.27778,2.27796,149200000.0
2005-12-22 21:15:00,2.27792,2.27813,2.27788,2.27793,147700000.0
2005-12-22 21:16:00,2.27799,2.27807,2.27786,2.27798,94400000.0
2005-12-22 21:17:00,2.27804,2.2781,2.27786,2.27786,195100000.0
2005-12-22 21:18:00,2.27781,2.27806,2.27781,2.27785,129500000.0
2005-12-22 21:19:00,2.27785,2.27785,2.27758,2.27758,69400000.0
2005-12-22 21:20:00,2.27765,2.2778,2.27751,2.27752,224200000.0
2005-12-22 21:21:00,2.27755,2.27782,2.27745,2.2776,249400000.0
2005-12-22 21:22:00,2.27773,2.27792,2.27769,2.27779,152799999.0
2005-12-22 21:23:00,2.2779,2.2779,2.27771,2.27785,110900000.0
2005-12-22 21:24:00,2.2779,2.27795,2.27785,2.27795,74700000.0
2005-12-22 21:25:00,2.27786,2.27786,2.27768,2.27777,63000000.0
2005-12-22 21:26:00,2.27802,2.27806,2.27792,2.27793,24000000.0
2005-12-22 21:27:00,2.27797,2.27818,2.27797,2.27818,66100000.0
2005-12-22 21:28:00,2.27831,2.27842,2.27825,2.27831,95400000.0
2005-12-22 21:29:00,2.27841,2.27862,2.27836,2.2784,40800000.0
2005-12-22 21:30:00,2.27857,2.27863,2.2785,2.27863,21100000.0
2005-12-22 21:31:00,2.27859,2.27862,2.27847,2.27847,22400000.0
2005-12-22 21:32:00,2.27853,2.27853,2.27824,2.27828,188200000.0
2005-12-22 21:33:00,2.27812,2.27846,2.27812,2.27829,72700000.0
2005-12-22 21:34:00,2.27842,2.27853,2.27832,2.27833,171700000.0
2005-12-22 21:35:00,2.27851,2.27897,2.27851,2.2787,45900000.0
2005-12-22 21:36:00,2.27852,2.27861,2.27826,2.27828,38400000.0
2005-12-22 21:37:00,2.2782,2.27826,2.27817,2.27819,73300000.0
2005-12-22 21:38:00,2.2781,2.27828,2.27806,2.27825,62000000.0
2005-12-22 21:39:00,2.27824,2.27824,2.27804,2.27805,24300000.0
2005-12-22 21:40:00,2.27804,2.27825,2.27781,2.27825,71200000.0
2005-12-22 21:41:00,2.27843,2.27923,2.27843,2.27901,28300000.0
2005-12-22 21:42:00,2.27897,2.27924,2.27888,2.27896,104600000.0
2005-12-22 21:43:00,2.27877,2.2788,2.27846,2.27863,93900000.0
2005-12-22 21:44:00,2.27869,2.2787,2.27788,2.27789,126000000.0
2005-12-22 21:45:00,2.27786,2.27789,2.27755,2.27755,109400001.0
2005-12-22 21:46:00,2.2776,2.27789,2.2776,2.2777,77000000.0
2005-12-22 21:47:00,2.27773,2.278,2.27759,2.27765,123600000.0
2005-12-22 21:48:00,2.27751,2.27751,2.27718,2.27718,49800000.0
2005-12-22 21:49:00,2.27718,2.27733,2.27712,2.27719,90600000.0
2005-12-22 21:50:00,2.27741,2.2778,2.27741,2.2778,35000000.0
2005-12-22 21:51:00,2.27785,2.27786,2.27771,2.27771,53500001.0
2005-12-22 21:52:00,2.2776,2.27785,2.27759,2.27768,116100000.0
2005-12-22 21:53:00,2.27778,2.27789,2.27772,2.27772,55200000.0
2005-12-22 21:54:00,2.2777,2.27773,2.27763,2.27763,23700000.0
2005-12-22 21:55:00,2.27771,2.2782,2.27764,2.2782,82300000.0
2005-12-22 21:56:00,2.27821,2.27845,2.27804,2.27839,42100000.0
2005-12-22 21:57:00,2.2783,2.2783,2.27806,2.27807,27700000.0
2005-12-22 21:58:00,2.27808,2.27828,2.27808,2.27828,29300000.0
2005-12-22 21:59:00,2.27827,2.27836,2.27803,2.27833,181700000.0
2005-12-22 22:00:00,2.27774,2.27889,2.27774,2.27843,79000000.0
2005-12-22 22:01:00,2.27834,2.27851,2.2782,2.27851,28100000.0
2005-12-22 22:02:00,2.27853,2.2786,2.27817,2.27817,107100000.0
2005-12-22 22:03:00,2.27819,2.27833,2.27809,2.27833,28800000.0
2005-12-22 22:04:00,2.27836,2.27836,2.2782,2.27823,64900000.0
2005-12-22 22:05:00,2.27815,2.27815,2.27782,2.27782,59900000.0
2005-12-22 22:06:00,2.27775,2.27775,2.27748,2.27748,23500000.0
2005-12-22 22:07:00,2.2773,2.2773,2.27665,2.27665,28900000.0
2005-12-22 22:08:00,2.27655,2.27655,2.27638,2.27638,20800000.0
2005-12-22 22:09:00,2.27635,2.27668,2.27635,2.27647,46800000.0
2005-12-22 22:10:00,2.27655,2.27667,2.27651,2.27651,23900000.0
2005-12-22 22:11:00,2.27648,2.2766,2.27644,2.27658,27700000.0
2005-12-22 22:12:00,2.27663,2.2767,2.27648,2.2767,83500000.0
2005-12-22 22:13:00,2.27672,2.27678,2.27671,2.27672,37800000.0
2005-12-22 22:14:00,2.27679,2.27691,2.27669,2.27675,24500000.0
2005-12-22 22:15:00,2.27673,2.27699,2.27673,2.27684,136000001.0
2005-12-22 22:16:00,2.27689,2.27698,2.27675,2.27682,161800000.0
2005-12-22 22:17:00,2.27692,2.27709,2.27692,2.27693,19900000.0
2005-12-22 22:18:00,2.27698,2.27716,2.27692,2.277,30200000.0
2005-12-22 22:19:00,2.27689,2.27691,2.27676,2.27685,32300000.0
2005-12-22 22:20:00,2.27688,2.27688,2.27678,2.27682,33000000.0
2005-12-22 22:21:00,2.27685,2.27693,2.27675,2.27693,42600000.0
2005-12-22 22:22:00,2.2769,2.27695,2.27672,2.27677,147800001.0
2005-12-22 22:23:00,2.27667,2.27673,2.27654,2.27666,51600000.0
2005-12-22 22:24:00,2.27668,2.2768,2.27668,2.2768,16300000.0
2005-12-22 22:25:00,2.277,2.27706,2.27683,2.27685,50200000.0
2005-12-22 22:26:00,2.27677,2.27677,2.27651,2.27652,27800000.0
2005-12-22 22:27:00,2.27655,2.27665,2.27647,2.27649,41800000.0
2005-12-22 22:28:00,2.27656,2.27663,2.27647,2.27653,42600000.0
2005-12-22 22:29:00,2.27647,2.27653,2.27642,2.27645,138800000.0
2005-12-22 22:30:00,2.27642,2.27671,2.2764,2.2766,113700000.0
2005-12-22 22:31:00,2.27663,2.27663,2.27652,2.27661,25600000.0
2005-12-22 22:32:00,2.27666,2.27666,2.27645,2.27645,38700000.0
2005-12-22 22:33:00,2.27643,2.27646,2.27631,2.27636,53300000.0
2005-12-22 22:34:00,2.27634,2.27665,2.27634,2.27665,79400000.0
2005-12-22 22:35:00,2.27658,2.27679,2.27658,2.27679,54800000.0
2005-12-22 22:36:00,2.27689,2.27693,2.27687,2.27693,25100000.0
2005-12-22 22:37:00,2.27697,2.27717,2.27697,2.27711,29700000.0
2005-12-22 22:38:00,2.27718,2.27723,2.27708,2.2771,24300000.0
2005-12-22 22:39:00,2.27702,2.27716,2.27702,2.27713,11600000.0
2005-12-22 22:40:00,2.27712,2.27744,2.27711,2.27727,37100000.0
2005-12-22 22:41:00,2.27735,2.27766,2.27735,2.27753,37900000.0
2005-12-22 22:42:00,2.27767,2.27767,2.27742,2.27752,69700000.0
2005-12-22 22:43:00,2.27759,2.27764,2.2774,2.2774,105500000.0
2005-12-22 22:44:00,2.27732,2.27764,2.27721,2.27762,54400000.0
2005-12-22 22:45:00,2.27771,2.27808,2.2777,2.27808,75299999.0
2005-12-22 22:46:00,2.27828,2.2784,2.27825,2.2783,110399998.0
2005-12-22 22:47:00,2.27842,2.27853,2.27842,2.27853,42300000.0
2005-12-22 22:48:00,2.27847,2.27863,2.27846,2.27857,70400000.0
2005-12-22 22:49:00,2.27867,2.27878,2.27854,2.27874,79500000.0
2005-12-22 22:50:00,2.27863,2.27863,2.27852,2.27852,7000000.0
2005-12-22 22:51:00,2.27844,2.27869,2.27839,2.27847,103000000.0
2005-12-22 22:52:00,2.27842,2.27854,2.27842,2.2785,50500000.0
2005-12-22 22:53:00,2.27854,2.27877,2.27847,2.27853,52000000.0
2005-12-22 22:54:00,2.2786,2.27891,2.27859,2.27891,42200000.0
2005-12-22 22:55:00,2.27891,2.279,2.27887,2.27889,37500000.0
2005-12-22 22:56:00,2.27894,2.27904,2.27894,2.27903,11600000.0
2005-12-22 22:57:00,2.27914,2.27925,2.27895,2.27916,31600000.0
2005-12-22 22:58:00,2.27896,2.27923,2.27895,2.27895,28400000.0
2005-12-22 22:59:00,2.27904,2.27904,2.27884,2.27892,38800000.0
2005-12-22 23:00:00,2.27894,2.27905,2.27894,2.279,31300000.0
2005-12-22 23:01:00,2.27908,2.27927,2.27875,2.27875,27200000.0
2005-12-22 23:02:00,2.27897,2.27917,2.27897,2.27917,25700000.0
2005-12-22 23:03:00,2.27906,2.27906,2.27904,2.27904,20200000.0
2005-12-22 23:04:00,2.27902,2.27911,2.27902,2.27903,17800000.0
2005-12-22 23:05:00,2.27912,2.27928,2.27906,2.27909,22100000.0
2005-12-22 23:06:00,2.27906,2.27906,2.27888,2.27893,13400000.0
2005-12-22 23:07:00,2.27874,2.27897,2.27874,2.27886,34700000.0
2005-12-22 23:08:00,2.2791,2.27914,2.27899,2.27906,15800000.0
2005-12-22 23:09:00,2.27926,2.27972,2.27926,2.27972,12000000.0
2005-12-22 23:10:00,2.27963,2.27968,2.27946,2.27961,20000000.0
2005-12-22 23:11:00,2.27962,2.2797,2.27955,2.27955,33100000.0
2005-12-22 23:12:00,2.27952,2.27956,2.27937,2.27941,36000000.0
2005-12-22 23:13:00,2.27935,2.27938,2.2792,2.27938,36100000.0
2005-12-22 23:14:00,2.27936,2.27943,2.27921,2.27923,36200000.0
2005-12-22 23:15:00,2.27927,2.27927,2.27919,2.27921,17500000.0
2005-12-22 23:16:00,2.27918,2.2794,2.27913,2.27913,29900000.0
2005-12-22 23:17:00,2.27913,2.27941,2.27913,2.27928,12800000.0
2005-12-22 23:18:00,2.27951,2.27979,2.27951,2.27979,38500000.0
2005-12-22 23:19:00,2.27979,2.28018,2.27979,2.28018,14300000.0
2005-12-22 23:20:00,2.28025,2.28032,2.28009,2.28022,28700000.0
2005-12-22 23:21:00,2.28023,2.28033,2.28023,2.28025,14400000.0
2005-12-22 23:22:00,2.28016,2.28016,2.2794,2.2794,37000000.0
2005-12-22 23:23:00,2.27932,2.27962,2.27919,2.27962,31100000.0
2005-12-22 23:24:00,2.27972,2.27972,2.27948,2.27949,17400000.0
2005-12-22 23:25:00,2.2795,2.27955,2.27934,2.27948,51100000.0
2005-12-22 23:26:00,2.27958,2.2798,2.27958,2.2798,34300000.0
2005-12-22 23:27:00,2.27966,2.27984,2.27966,2.27973,29000000.0
2005-12-22 23:28:00,2.27969,2.27986,2.27969,2.2797,61300000.0
2005-12-22 23:29:00,2.2796,2.27978,2.2796,2.27978,29500000.0
2005-12-22 23:30:00,2.27971,2.27971,2.27947,2.27958,16700000.0
2005-12-22 23:31:00,2.2795,2.27957,2.27943,2.27953,31400000.0
2005-12-22 23:32:00,2.27963,2.27963,2.27943,2.27953,16200000.0
2005-12-22 23:33:00,2.2795,2.27958,2.27945,2.27948,55200000.0
2005-12-22 23:34:00,2.27951,2.27951,2.27921,2.27921,31500000.0
2005-12-22 23:35:00,2.279,2.279,2.27867,2.27872,50700000.0
2005-12-22 23:36:00,2.27866,2.27871,2.27866,2.27871,5800000.0
2005-12-22 23:37:00,2.2785,2.27867,2.2785,2.27859,8700000.0
2005-12-22 23:38:00,2.27867,2.2788,2.2786,2.2788,29499999.0
2005-12-22 23:39:00,2.27879,2.27907,2.27876,2.27893,42300000.0
2005-12-22 23:40:00,2.27883,2.27887,2.27871,2.27881,27500000.0
2005-12-22 23:41:00,2.27887,2.27898,2.27885,2.27893,32800000.0
2005-12-22 23:42:00,2.27898,2.27898,2.27885,2.27892,27600000.0
2005-12-22 23:43:00,2.27905,2.27905,2.27897,2.27897,16500000.0
2005-12-22 23:44:00,2.27911,2.27921,2.27892,2.27907,45900000.0
2005-12-22 23:45:00,2.27895,2.279,2.27872,2.27891,44200000.0
2005-12-22 23:46:00,2.27892,2.27893,2.2788,2.27885,27000000.0
2005-12-22 23:47:00,2.27872,2.279,2.27867,2.27877,35400000.0
2005-12-22 23:48:00,2.27848,2.27848,2.278,2.27809,67099998.0
2005-12-22 23:49:00,2.27813,2.27844,2.27813,2.27844,16300000.0
2005-12-22 23:50:00,2.27854,2.27854,2.27817,2.27817,26300000.0
2005-12-22 23:51:00,2.27822,2.27832,2.27805,2.27805,59900000.0
2005-12-22 23:52:00,2.27808,2.27825,2.27808,2.27809,21400000.0
2005-12-22 23:53:00,2.27794,2.27798,2.27778,2.27781,38700000.0
2005-12-22 23:54:00,2.27798,2.27801,2.27775,2.27785,24800000.0
2005-12-22 23:55:00,2.27783,2.27802,2.27783,2.27783,20700000.0
2005-12-22 23:56:00,2.27795,2.2781,2.27783,2.27805,25500000.0
2005-12-22 23:57:00,2.27834,2.27858,2.27834,2.27858,7200000.0
2005-12-22 23:58:00,2.27876,2.27876,2.27865,2.27869,11500000.0
2005-12-22 23:59:00,2.27861,2.27894,2.27858,2.27894,27900000.0
2005-12-23 00:00:00,2.27885,2.27897,2.27885,2.2789,24000000.0
2005-12-23 00:01:00,2.27852,2.27918,2.27837,2.27837,15000000.0
2005-12-23 00:02:00,2.27922,2.27961,2.27872,2.27918,45300000.0
2005-12-23 00:03:00,2.27908,2.27924,2.27839,2.27895,30700000.0
2005-12-23 00:04:00,2.27914,2.27942,2.27901,2.27913,41500000.0
2005-12-23 00:05:00,2.27927,2.27947,2.27888,2.27947,33800000.0
2005-12-23 00:06:00,2.27921,2.27945,2.27905,2.2794,29000000.0
2005-12-23 00:07:00,2.27939,2.2794,2.27898,2.2794,27000000.0
2005-12-23 00:08:00,2.27937,2.27947,2.27881,2.27936,25400000.0
2005-12-23 00:09:00,2.27955,2.2798,2.27932,2.27958,56300000.0
2005-12-23 00:10:00,2.27908,2.27955,2.27881,2.27902,41000000.0
2005-12-23 00:11:00,2.27954,2.27961,2.27848,2.27885,32800000.0
2005-12-23 00:12:00,2.27937,2.27937,2.27826,2.27853,39800000.0
2005-12-23 00:13:00,2.2786,2.27962,2.2786,2.27948,41800000.0
2005-12-23 00:14:00,2.27999,2.28039,2.2799,2.28014,20500000.0
2005-12-23 00:15:00,2.28077,2.28086,2.27914,2.27945,54700000.0
2005-12-23 00:16:00,2.27979,2.27979,2.27865,2.27926,35100000.0
2005-12-23 00:17:00,2.27858,2.27954,2.27816,2.27937,55099999.0
2005-12-23 00:18:00,2.2791,2.2791,2.27848,2.27868,51000000.0
2005-12-23 00:19:00,2.27889,2.27889,2.27803,2.27819,38100000.0
2005-12-23 00:20:00,2.2781,2.27855,2.27789,2.27802,29700000.0
2005-12-23 00:21:00,2.27815,2.27844,2.2779,2.27813,32300000.0
2005-12-23 00:22:00,2.27815,2.27837,2.27797,2.27797,32200000.0
2005-12-23 00:23:00,2.27809,2.2782,2.27752,2.27775,59000000.0
2005-12-23 00:24:00,2.2785,2.2785,2.27789,2.27812,29200000.0
2005-12-23 00:25:00,2.27848,2.27855,2.27778,2.27817,44600000.0
2005-12-23 00:26:00,2.27825,2.27839,2.27803,2.27812,45800000.0
2005-12-23 00:27:00,2.2778,2.27855,2.2778,2.27819,36300000.0
2005-12-23 00:28:00,2.27814,2.27814,2.27778,2.2781,52200000.0
2005-12-23 00:29:00,2.27793,2.27815,2.27766,2.27766,43800000.0
2005-12-23 00:30:00,2.27832,2.27855,2.27795,2.27845,35800000.0
2005-12-23 00:31:00,2.2788,2.27885,2.27873,2.27885,19800000.0
2005-12-23 00:32:00,2.27878,2.27892,2.27862,2.27866,47400000.0
2005-12-23 00:33:00,2.27856,2.27856,2.27833,2.27833,14200000.0
2005-12-23 00:34:00,2.27825,2.27845,2.27825,2.27825,42600000.0
2005-12-23 00:35:00,2.27829,2.27842,2.27811,2.27818,42800000.0
2005-12-23 00:36:00,2.27809,2.2782,2.27801,2.2782,20700000.0
2005-12-23 00:37:00,2.27825,2.27825,2.27807,2.27807,23800000.0
2005-12-23 00:38:00,2.27823,2.27846,2.27822,2.27846,29000000.0
2005-12-23 00:39:00,2.27858,2.27885,2.27858,2.27878,37300000.0
2005-12-23 00:40:00,2.27894,2.279,2.27889,2.27897,13200000.0
2005-12-23 00:41:00,2.279,2.27906,2.27879,2.27888,38000000.0
2005-12-23 00:42:00,2.279,2.27923,2.27897,2.27903,25700000.0
2005-12-23 00:43:00,2.27911,2.27911,2.2787,2.27884,13400000.0
2005-12-23 00:44:00,2.27886,2.27895,2.27871,2.2788,37300000.0
2005-12-23 00:45:00,2.2787,2.27883,2.27866,2.27882,10000000.0
2005-12-23 00:46:00,2.27866,2.27877,2.27858,2.27858,29000000.0
2005-12-23 00:47:00,2.27858,2.27866,2.27841,2.27841,18500000.0
2005-12-23 00:48:00,2.27834,2.27834,2.27813,2.27813,29700000.0
2005-12-23 00:49:00,2.27809,2.27821,2.27794,2.27799,22900000.0
2005-12-23 00:50:00,2.27802,2.27803,2.27802,2.27803,7000000.0
2005-12-23 00:51:00,2.278,2.2781,2.2779,2.2781,35300000.0
2005-12-23 00:52:00,2.27798,2.27805,2.2779,2.27795,18200000.0
2005-12-23 00:53:00,2.27789,2.27807,2.27789,2.27802,43000000.0
2005-12-23 00:54:00,2.27806,2.27816,2.27796,2.27816,14400000.0
2005-12-23 00:55:00,2.27818,2.27866,2.27818,2.27862,32800000.0
2005-12-23 00:56:00,2.27838,2.27842,2.27784,2.27842,25400000.0
2005-12-23 00:57:00,2.27859,2.2786,2.27838,2.2785,34800000.0
2005-12-23 00:58:00,2.27825,2.2784,2.2782,2.27823,29900000.0
2005-12-23 00:59:00,2.27823,2.2784,2.27823,2.2784,19300000.0
2005-12-23 01:00:00,2.27835,2.27835,2.2782,2.27835,46400000.0
2005-12-23 01:01:00,2.27835,2.2784,2.2782,2.2784,28700000.0
2005-12-23 01:02:00,2.27824,2.27846,2.2782,2.2782,35900000.0
2005-12-23 01:03:00,2.27821,2.27821,2.27799,2.27801,44600000.0
2005-12-23 01:04:00,2.27815,2.27853,2.27815,2.27853,34300000.0
2005-12-23 01:05:00,2.27873,2.27873,2.27815,2.27817,18000000.0
2005-12-23 01:06:00,2.27819,2.27852,2.27819,2.27837,23300000.0
2005-12-23 01:07:00,2.27812,2.27818,2.27787,2.27818,30500000.0
2005-12-23 01:08:00,2.2781,2.27818,2.2781,2.27816,30300000.0
2005-12-23 01:09:00,2.27827,2.27846,2.27807,2.27807,23900000.0
2005-12-23 01:10:00,2.27818,2.2784,2.27814,2.27833,51400000.0
2005-12-23 01:11:00,2.27839,2.27848,2.27817,2.27839,40400000.0
2005-12-23 01:12:00,2.27831,2.2785,2.27827,2.27827,37600000.0
2005-12-23 01:13:00,2.2781,2.27815,2.2781,2.2781,13000000.0
2005-12-23 01:14:00,2.27808,2.27821,2.27808,2.27813,32400000.0
2005-12-23 01:15:00,2.27824,2.2785,2.27824,2.2785,9200000.0
2005-12-23 01:16:00,2.27854,2.27854,2.27818,2.27818,23100000.0
2005-12-23 01:17:00,2.27825,2.27843,2.27822,2.27824,23900000.0
2005-12-23 01:18:00,2.2782,2.2782,2.27813,2.2782,12600000.0
2005-12-23 01:19:00,2.27815,2.27815,2.27815,2.27815,6800000.0
2005-12-23 01:20:00,2.27808,2.27833,2.27808,2.27813,42600000.0
2005-12-23 01:21:00,2.27812,2.2782,2.2781,2.27817,12200000.0
2005-12-23 01:22:00,2.27805,2.27818,2.27795,2.27815,16400000.0
2005-12-23 01:23:00,2.27813,2.27831,2.27812,2.27828,29300000.0
2005-12-23 01:24:00,2.27842,2.27843,2.27842,2.27843,9400000.0
2005-12-23 01:25:00,2.27832,2.27832,2.27821,2.27821,5600000.0
2005-12-23 01:26:00,2.27808,2.27815,2.27803,2.27805,22000000.0
2005-12-23 01:27:00,2.27806,2.27828,2.27793,2.27804,61100000.0
2005-12-23 01:28:00,2.27803,2.27816,2.27797,2.27797,12300000.0
2005-12-23 01:29:00,2.27806,2.27856,2.27806,2.27856,25800000.0
2005-12-23 01:30:00,2.27875,2.27902,2.27875,2.27884,25200000.0
2005-12-23 01:31:00,2.27864,2.27864,2.27843,2.27859,20600000.0
2005-12-23 01:32:00,2.27855,2.27885,2.27855,2.27866,45200000.0
2005-12-23 01:33:00,2.2787,2.279,2.2787,2.279,43000000.0
2005-12-23 01:34:00,2.27897,2.27902,2.27875,2.27875,62500000.0
2005-12-23 01:35:00,2.27867,2.27867,2.27845,2.27852,17600000.0
2005-12-23 01:36:00,2.27856,2.27892,2.27856,2.27892,18700000.0
2005-12-23 01:37:00,2.27882,2.27911,2.27879,2.27888,33400000.0
2005-12-23 01:38:00,2.27898,2.27901,2.27883,2.2789,36900000.0
2005-12-23 01:39:00,2.2788,2.27895,2.27873,2.27873,40900000.0
2005-12-23 01:40:00,2.27883,2.27883,2.27862,2.2788,26400000.0
2005-12-23 01:41:00,2.27889,2.2789,2.27872,2.27879,54100001.0
2005-12-23 01:42:00,2.27865,2.27875,2.27848,2.27848,42100000.0
2005-12-23 01:43:00,2.27845,2.27855,2.27845,2.27845,27600000.0
2005-12-23 01:44:00,2.27855,2.2786,2.27845,2.27845,22000000.0
2005-12-23 01:45:00,2.27844,2.27868,2.2784,2.27862,42600000.0
2005-12-23 01:46:00,2.2783,2.27841,2.27813,2.27813,35500000.0
2005-12-23 01:47:00,2.27802,2.2783,2.27802,2.2783,17700000.0
2005-12-23 01:48:00,2.27847,2.27847,2.27819,2.27821,50800000.0
2005-12-23 01:49:00,2.2782,2.2782,2.27813,2.2782,26900000.0
2005-12-23 01:50:00,2.2781,2.27825,2.2781,2.27825,41800000.0
2005-12-23 01:51:00,2.27842,2.27849,2.2782,2.2782,38200000.0
2005-12-23 01:52:00,2.27811,2.27827,2.27809,2.27825,64800000.0
2005-12-23 01:53:00,2.27837,2.27858,2.27837,2.27858,11600000.0
2005-12-23 01:54:00,2.27852,2.27853,2.27834,2.27834,32200000.0
2005-12-23 01:55:00,2.27833,2.27848,2.27833,2.27848,15200000.0
2005-12-23 01:56:00,2.27862,2.27879,2.2786,2.2786,31600000.0
2005-12-23 01:57:00,2.27874,2.27874,2.27845,2.27857,29700000.0
2005-12-23 01:58:00,2.27862,2.27862,2.27849,2.27849,19400000.0
2005-12-23 01:59:00,2.27843,2.27851,2.2783,2.2783,30700000.0
2005-12-23 02:00:00,2.27818,2.27826,2.27805,2.27826,17900000.0
2005-12-23 02:01:00,2.27809,2.2784,2.27809,2.2784,29100000.0
2005-12-23 02:02:00,2.27843,2.27843,2.27818,2.27841,65600000.0
2005-12-23 02:03:00,2.27858,2.27866,2.27852,2.27861,29700000.0
2005-12-23 02:04:00,2.2786,2.2786,2.2786,2.2786,2400000.0
2005-12-23 02:05:00,2.27858,2.27875,2.27853,2.27875,29900000.0
2005-12-23 02:06:00,2.27866,2.27887,2.27866,2.27873,38100000.0
2005-12-23 02:07:00,2.27873,2.27923,2.27873,2.27923,38900000.0
2005-12-23 02:08:00,2.27907,2.27907,2.27892,2.27892,6400000.0
2005-12-23 02:09:00,2.27886,2.27886,2.27865,2.27865,28900000.0
2005-12-23 02:10:00,2.27877,2.27877,2.27856,2.27872,25800000.0
2005-12-23 02:11:00,2.2786,2.27875,2.2786,2.27875,30800000.0
2005-12-23 02:12:00,2.27875,2.27896,2.27847,2.27896,40600000.0
2005-12-23 02:13:00,2.27896,2.27902,2.27868,2.27874,38900000.0
2005-12-23 02:14:00,2.27866,2.27866,2.27826,2.27826,21200000.0
2005-12-23 02:15:00,2.27833,2.27864,2.27829,2.27848,33800000.0
2005-12-23 02:16:00,2.27848,2.27866,2.27848,2.27862,36200000.0
2005-12-23 02:17:00,2.27851,2.27851,2.27816,2.27818,34900000.0
2005-12-23 02:18:00,2.27813,2.27822,2.27804,2.27818,23600000.0
2005-12-23 02:19:00,2.27811,2.27826,2.27808,2.27814,17000000.0
2005-12-23 02:20:00,2.27822,2.27848,2.27821,2.27848,37600000.0
2005-12-23 02:21:00,2.27842,2.27842,2.27825,2.27825,15200000.0
2005-12-23 02:22:00,2.27833,2.27872,2.27833,2.27866,30100000.0
2005-12-23 02:23:00,2.27861,2.27879,2.27853,2.27853,35800000.0
2005-12-23 02:24:00,2.27857,2.27857,2.27845,2.27845,11300000.0
2005-12-23 02:25:00,2.27841,2.2787,2.27833,2.2787,26600000.0
2005-12-23 02:26:00,2.27897,2.27912,2.27891,2.27912,38200000.0
2005-12-23 02:27:00,2.27902,2.27902,2.27867,2.27867,26500000.0
2005-12-23 02:28:00,2.27863,2.2788,2.27863,2.27873,23000000.0
2005-12-23 02:29:00,2.27866,2.2787,2.27833,2.27833,40700000.0
2005-12-23 02:30:00,2.27841,2.27865,2.27841,2.27843,28000000.0
2005-12-23 02:31:00,2.27842,2.27871,2.27842,2.27871,42600000.0
2005-12-23 02:32:00,2.27859,2.27866,2.27851,2.27855,21300000.0
2005-12-23 02:33:00,2.27858,2.27871,2.27853,2.27862,63800001.0
2005-12-23 02:34:00,2.2786,2.2787,2.27855,2.27855,26400000.0
2005-12-23 02:35:00,2.27851,2.27859,2.2784,2.27842,31500000.0
2005-12-23 02:36:00,2.27862,2.27862,2.27847,2.27848,21200000.0
2005-12-23 02:37:00,2.2785,2.27855,2.2785,2.27855,31300000.0
2005-12-23 02:38:00,2.27854,2.27854,2.27828,2.27828,29800000.0
2005-12-23 02:39:00,2.27842,2.27857,2.27842,2.27856,37200000.0
2005-12-23 02:40:00,2.27845,2.27853,2.27845,2.27853,21300000.0
2005-12-23 02:41:00,2.27838,2.27838,2.27817,2.27817,29700000.0
2005-12-23 02:42:00,2.27807,2.27827,2.27807,2.27817,24300000.0
2005-12-23 02:43:00,2.27818,2.27818,2.27802,2.27802,15200000.0
2005-12-23 02:44:00,2.27822,2.27822,2.27821,2.27821,17700000.0
2005-12-23 02:45:00,2.2784,2.2784,2.27826,2.27832,23800000.0
2005-12-23 02:46:00,2.27815,2.27815,2.27785,2.27803,35100000.0
2005-12-23 02:47:00,2.278,2.278,2.27775,2.27779,32100000.0
2005-12-23 02:48:00,2.27784,2.2781,2.2778,2.2778,46000000.0
2005-12-23 02:49:00,2.27786,2.27818,2.2778,2.27818,35000000.0
2005-12-23 02:50:00,2.27824,2.27829,2.27815,2.27815,23300000.0
2005-12-23 02:51:00,2.27812,2.27826,2.27804,2.27809,47400000.0
2005-12-23 02:52:00,2.27792,2.27801,2.27777,2.27797,27700000.0
2005-12-23 02:53:00,2.27824,2.2783,2.27804,2.27804,20000000.0
2005-12-23 02:54:00,2.27804,2.27804,2.27804,2.27804,8100000.0
2005-12-23 02:55:00,2.27812,2.27813,2.27802,2.2781,24800000.0
2005-12-23 02:56:00,2.27836,2.27867,2.27836,2.27858,22000000.0
2005-12-23 02:57:00,2.27856,2.2786,2.27828,2.27828,44100001.0
2005-12-23 02:58:00,2.27831,2.27864,2.27831,2.27862,51200000.0
2005-12-23 02:59:00,2.27877,2.27877,2.27861,2.2787,36400000.0
2005-12-23 03:00:00,2.27876,2.27895,2.27872,2.27877,21600000.0
2005-12-23 03:01:00,2.27883,2.27904,2.27883,2.27891,25000000.0
2005-12-23 03:02:00,2.279,2.279,2.27877,2.27877,33600000.0
2005-12-23 03:03:00,2.27861,2.27889,2.27854,2.27878,29100000.0
2005-12-23 03:04:00,2.2788,2.27913,2.2788,2.27899,23700000.0
2005-12-23 03:05:00,2.27866,2.27879,2.27849,2.27867,24300000.0
2005-12-23 03:06:00,2.27865,2.27877,2.27865,2.27873,29000000.0
2005-12-23 03:07:00,2.27877,2.27877,2.2786,2.27865,41900000.0
2005-12-23 03:08:00,2.2788,2.2788,2.27878,2.27878,14000000.0
2005-12-23 03:09:00,2.2787,2.27876,2.27861,2.27863,36300000.0
2005-12-23 03:10:00,2.27871,2.27871,2.27858,2.27861,18800000.0
2005-12-23 03:11:00,2.27872,2.27872,2.27865,2.27865,10400000.0
2005-12-23 03:12:00,2.27861,2.27865,2.2786,2.27865,25100000.0
2005-12-23 03:13:00,2.27862,2.27862,2.27856,2.27856,9000000.0
2005-12-23 03:14:00,2.27855,2.27855,2.27855,2.27855,2400000.0
2005-12-23 03:15:00,2.27859,2.27861,2.27843,2.27843,20200000.0
2005-12-23 03:16:00,2.27852,2.2787,2.27847,2.27863,43900000.0
2005-12-23 03:17:00,2.27858,2.2787,2.27854,2.2787,23600000.0
2005-12-23 03:18:00,2.2786,2.2786,2.27845,2.27845,18700000.0
2005-12-23 03:19:00,2.27868,2.27868,2.27857,2.27857,5200000.0
2005-12-23 03:20:00,2.27871,2.27926,2.27865,2.27926,40600000.0
2005-12-23 03:21:00,2.27946,2.27963,2.27939,2.2794,47900000.0
2005-12-23 03:22:00,2.27937,2.27982,2.27937,2.27982,37000000.0
2005-12-23 03:23:00,2.27961,2.27961,2.27946,2.27946,52700000.0
2005-12-23 03:24:00,2.27949,2.27949,2.27923,2.27923,13700000.0
2005-12-23 03:25:00,2.2792,2.27934,2.27913,2.27913,20700000.0
2005-12-23 03:26:00,2.27914,2.27924,2.27914,2.27921,31800001.0
2005-12-23 03:27:00,2.27924,2.2793,2.27924,2.2793,4800000.0
2005-12-23 03:28:00,2.2795,2.27965,2.27949,2.2796,27500000.0
2005-12-23 03:29:00,2.27949,2.27949,2.27928,2.27934,12300000.0
2005-12-23 03:30:00,2.27936,2.27937,2.27892,2.27896,34400000.0
2005-12-23 03:31:00,2.27905,2.27925,2.27905,2.27925,18500000.0
2005-12-23 03:32:00,2.27935,2.27954,2.27927,2.27927,35100000.0
2005-12-23 03:33:00,2.27933,2.27949,2.27924,2.2794,41300000.0
2005-12-23 03:34:00,2.27931,2.27939,2.27903,2.27912,33300000.0
2005-12-23 03:35:00,2.27903,2.27925,2.27899,2.27925,34000000.0
2005-12-23 03:36:00,2.27933,2.27944,2.27919,2.27924,43400000.0
2005-12-23 03:37:00,2.27924,2.2794,2.27907,2.2794,19100000.0
2005-12-23 03:38:00,2.27932,2.2794,2.27915,2.2792,33600000.0
2005-12-23 03:39:00,2.27901,2.27926,2.27901,2.2792,58900000.0
2005-12-23 03:40:00,2.27912,2.27939,2.27912,2.27939,46700000.0
2005-12-23 03:41:00,2.27935,2.2794,2.27931,2.2794,51900000.0
2005-12-23 03:42:00,2.27931,2.27932,2.27931,2.27932,7200000.0
2005-12-23 03:43:00,2.27927,2.27943,2.27927,2.27943,15500000.0
2005-12-23 03:44:00,2.27935,2.27954,2.27935,2.27944,41200000.0
2005-12-23 03:45:00,2.27938,2.27947,2.27938,2.27941,8800000.0
2005-12-23 03:46:00,2.27953,2.27965,2.27949,2.2795,37900000.0
2005-12-23 03:47:00,2.27955,2.27962,2.27935,2.27962,17600000.0
2005-12-23 03:48:00,2.27945,2.27947,2.27945,2.27947,8800000.0
2005-12-23 03:49:00,2.27931,2.27944,2.27927,2.27944,16400000.0
2005-12-23 03:50:00,2.27962,2.27962,2.27907,2.27907,33500000.0
2005-12-23 03:51:00,2.27911,2.2792,2.27907,2.27918,41000000.0
2005-12-23 03:52:00,2.27901,2.27901,2.27874,2.27874,23200000.0
2005-12-23 03:53:00,2.27869,2.27876,2.27847,2.27876,24400000.0
2005-12-23 03:54:00,2.27882,2.27891,2.27868,2.2788,28800000.0
2005-12-23 03:55:00,2.2789,2.2789,2.27885,2.27885,6000000.0
2005-12-23 03:56:00,2.27881,2.27881,2.27866,2.27866,15500000.0
2005-12-23 03:57:00,2.27888,2.27902,2.27888,2.27891,36100000.0
2005-12-23 03:58:00,2.27898,2.27919,2.27887,2.27919,30400000.0
2005-12-23 03:59:00,2.27921,2.27924,2.27899,2.27902,32000000.0
2005-12-23 04:00:00,2.27893,2.27898,2.27871,2.27871,26200000.0
2005-12-23 04:01:00,2.27869,2.27883,2.27866,2.27883,51400000.0
2005-12-23 04:02:00,2.27874,2.27874,2.27854,2.27863,25600000.0
2005-12-23 04:03:00,2.27878,2.27906,2.27877,2.27884,18200000.0
2005-12-23 04:04:00,2.27889,2.27913,2.27882,2.27891,26300000.0
2005-12-23 04:05:00,2.27883,2.27903,2.27879,2.279,21000000.0
2005-12-23 04:06:00,2.27902,2.27902,2.27902,2.27902,1500000.0
2005-12-23 04:07:00,2.27895,2.2791,2.27895,2.27902,34700000.0
2005-12-23 04:08:00,2.27899,2.27908,2.27883,2.27883,13000000.0
2005-12-23 04:09:00,2.27887,2.27911,2.27887,2.27901,24800000.0
2005-12-23 04:10:00,2.27911,2.27954,2.27911,2.27941,31600000.0
2005-12-23 04:11:00,2.27946,2.27946,2.27932,2.27932,21300000.0
2005-12-23 04:12:00,2.27918,2.27958,2.27918,2.27958,32700000.0
2005-12-23 04:13:00,2.27945,2.27955,2.27945,2.27955,13600000.0
2005-12-23 04:14:00,2.27944,2.27987,2.27944,2.27966,46900000.0
2005-12-23 04:15:00,2.27968,2.27986,2.27959,2.27969,38800000.0
2005-12-23 04:16:00,2.27972,2.27972,2.27948,2.2796,21600000.0
2005-12-23 04:17:00,2.27969,2.27969,2.27938,2.27947,34400000.0
2005-12-23 04:18:00,2.27978,2.27978,2.27968,2.27968,12400000.0
2005-12-23 04:19:00,2.27972,2.27976,2.27953,2.27976,33000000.0
2005-12-23 04:20:00,2.27968,2.27968,2.27957,2.27957,5300000.0
2005-12-23 04:21:00,2.2795,2.27967,2.27939,2.27967,39200000.0
2005-12-23 04:22:00,2.27964,2.27988,2.27964,2.27977,38500000.0
2005-12-23 04:23:00,2.27968,2.27974,2.27968,2.27974,8000000.0
2005-12-23 04:24:00,2.27965,2.27965,2.27913,2.27913,55700000.0
2005-12-23 04:25:00,2.27921,2.27923,2.27903,2.27904,13600000.0
2005-12-23 04:26:00,2.27917,2.27923,2.27917,2.27918,15900000.0
2005-12-23 04:27:00,2.27915,2.27915,2.27902,2.27902,6800000.0
2005-12-23 04:28:00,2.27899,2.27912,2.27891,2.27891,19100000.0
2005-12-23 04:29:00,2.27918,2.27918,2.27895,2.27897,18900000.0
2005-12-23 04:30:00,2.27898,2.27908,2.27889,2.27893,60800000.0
2005-12-23 04:31:00,2.27916,2.27953,2.27912,2.27924,31900000.0
2005-12-23 04:32:00,2.27948,2.27953,2.27936,2.27953,39500000.0
2005-12-23 04:33:00,2.27954,2.27967,2.27954,2.27965,25700000.0
2005-12-23 04:34:00,2.2796,2.2796,2.27941,2.27941,27800000.0
2005-12-23 04:35:00,2.27936,2.27948,2.27931,2.27932,26300000.0
2005-12-23 04:36:00,2.2793,2.27933,2.27923,2.2793,24500000.0
2005-12-23 04:37:00,2.27921,2.27921,2.27917,2.27917,11800000.0
2005-12-23 04:38:00,2.27915,2.27922,2.27915,2.27922,8800000.0
2005-12-23 04:39:00,2.27925,2.27939,2.27916,2.27923,23500000.0
2005-12-23 04:40:00,2.27913,2.27931,2.27913,2.27931,47300000.0
2005-12-23 04:41:00,2.27916,2.27916,2.27904,2.27904,9500000.0
2005-12-23 04:42:00,2.27911,2.27911,2.27904,2.27911,11800000.0
2005-12-23 04:43:00,2.27925,2.27925,2.27915,2.27915,4600000.0
2005-12-23 04:44:00,2.2791,2.27918,2.27902,2.27902,11200000.0
2005-12-23 04:45:00,2.27903,2.27932,2.279,2.27932,12000000.0
2005-12-23 04:46:00,2.27936,2.27937,2.27914,2.27914,27000000.0
2005-12-23 04:47:00,2.27905,2.27921,2.27905,2.27915,33400000.0
2005-12-23 04:48:00,2.27916,2.27916,2.27903,2.27903,12700000.0
2005-12-23 04:49:00,2.2793,2.2793,2.27912,2.27917,15800000.0
2005-12-23 04:50:00,2.2792,2.27933,2.2792,2.2793,19600000.0
2005-12-23 04:51:00,2.27935,2.27936,2.27923,2.27934,10500000.0
2005-12-23 04:52:00,2.27935,2.27935,2.27925,2.27927,27000000.0
2005-12-23 04:53:00,2.27933,2.27933,2.27915,2.27922,18400000.0
2005-12-23 04:54:00,2.2793,2.2793,2.27895,2.27912,29700000.0
2005-12-23 04:55:00,2.27927,2.2793,2.27918,2.2793,34600000.0
2005-12-23 04:56:00,2.27919,2.27919,2.27906,2.27906,15900000.0
2005-12-23 04:57:00,2.27907,2.27949,2.27907,2.27947,21300000.0
2005-12-23 04:58:00,2.2794,2.27954,2.2794,2.27947,31500000.0
2005-12-23 04:59:00,2.27921,2.27929,2.27894,2.279,34300000.0
2005-12-23 05:00:00,2.27908,2.27918,2.27892,2.27913,68900000.0
2005-12-23 05:01:00,2.279,2.279,2.27851,2.27881,29000000.0
2005-12-23 05:02:00,2.27886,2.27886,2.27862,2.27863,30200000.0
2005-12-23 05:03:00,2.27866,2.27897,2.27866,2.27897,16400000.0
2005-12-23 05:04:00,2.27901,2.27901,2.27852,2.27852,42000000.0
2005-12-23 05:05:00,2.2788,2.27902,2.2788,2.27895,40800000.0
2005-12-23 05:06:00,2.27888,2.27905,2.27885,2.27887,28700000.0
2005-12-23 05:07:00,2.27906,2.27908,2.27862,2.27862,21800000.0
2005-12-23 05:08:00,2.27854,2.27854,2.27833,2.27849,34600000.0
2005-12-23 05:09:00,2.27845,2.27851,2.27813,2.27813,22000000.0
2005-12-23 05:10:00,2.27804,2.27832,2.27804,2.2783,46800000.0
2005-12-23 05:11:00,2.27822,2.27827,2.27811,2.27823,20400000.0
2005-12-23 05:12:00,2.2782,2.2782,2.27814,2.27817,11500000.0
2005-12-23 05:13:00,2.27813,2.27828,2.27802,2.27815,50600000.0
2005-12-23 05:14:00,2.27817,2.27843,2.27817,2.27843,28600000.0
2005-12-23 05:15:00,2.27843,2.27858,2.27835,2.27858,33300000.0
2005-12-23 05:16:00,2.27836,2.27838,2.27824,2.27824,29000000.0
2005-12-23 05:17:00,2.27821,2.27842,2.27821,2.27827,26700000.0
2005-12-23 05:18:00,2.27822,2.27839,2.27819,2.27835,35600000.0
2005-12-23 05:19:00,2.27842,2.27848,2.27834,2.27848,61200000.0
2005-12-23 05:20:00,2.27829,2.27854,2.27829,2.27854,42400000.0
2005-12-23 05:21:00,2.2785,2.27851,2.2782,2.2782,23200000.0
2005-12-23 05:22:00,2.27803,2.27815,2.278,2.27807,28600000.0
2005-12-23 05:23:00,2.27805,2.27827,2.27803,2.27815,23400000.0
2005-12-23 05:24:00,2.27805,2.27815,2.27805,2.27814,18600000.0
2005-12-23 05:25:00,2.27826,2.27843,2.27826,2.27827,35800000.0
2005-12-23 05:26:00,2.27834,2.27842,2.27823,2.27825,25200000.0
2005-12-23 05:27:00,2.27815,2.2783,2.27812,2.2783,13400000.0
2005-12-23 05:28:00,2.27828,2.27834,2.27821,2.27825,21600000.0
2005-12-23 05:29:00,2.27835,2.27835,2.27822,2.27822,7500000.0
2005-12-23 05:30:00,2.27845,2.27845,2.27845,2.27845,6900000.0
2005-12-23 05:31:00,2.27817,2.27836,2.27817,2.2783,14000000.0
2005-12-23 05:32:00,2.27832,2.27845,2.2783,2.2783,23100000.0
2005-12-23 05:33:00,2.27839,2.27839,2.27831,2.27836,12400000.0
2005-12-23 05:34:00,2.27821,2.27832,2.2782,2.27824,18400000.0
2005-12-23 05:35:00,2.27836,2.27847,2.27834,2.27847,27200000.0
2005-12-23 05:36:00,2.27835,2.27845,2.27831,2.27831,25400000.0
2005-12-23 05:37:00,2.27833,2.27833,2.27833,2.27833,2400000.0
2005-12-23 05:38:00,2.27825,2.2783,2.2782,2.2783,16800000.0
2005-12-23 05:39:00,2.27825,2.27838,2.2782,2.27832,29900000.0
2005-12-23 05:40:00,2.2782,2.27845,2.2782,2.27828,37800000.0
2005-12-23 05:41:00,2.27831,2.27847,2.27831,2.27842,23000000.0
2005-12-23 05:42:00,2.27833,2.27838,2.27822,2.27827,46100000.0
2005-12-23 05:43:00,2.2783,2.27835,2.2783,2.27835,28500000.0
2005-12-23 05:44:00,2.27828,2.27835,2.27825,2.27825,18300000.0
2005-12-23 05:45:00,2.27829,2.27838,2.27822,2.27827,34900000.0
2005-12-23 05:46:00,2.27828,2.2783,2.27819,2.27827,29000000.0
2005-12-23 05:47:00,2.2783,2.27842,2.27823,2.27842,14900000.0
2005-12-23 05:48:00,2.2784,2.2784,2.27825,2.2783,40800000.0
2005-12-23 05:49:00,2.27826,2.27834,2.27819,2.27834,36500000.0
2005-12-23 05:50:00,2.27813,2.27822,2.27813,2.27822,7200000.0
2005-12-23 05:51:00,2.27837,2.2784,2.27837,2.2784,7200000.0
2005-12-23 05:52:00,2.27853,2.27878,2.2785,2.27878,37600000.0
2005-12-23 05:53:00,2.27875,2.27889,2.27862,2.27867,23500000.0
2005-12-23 05:54:00,2.2785,2.27851,2.27841,2.27841,31300000.0
2005-12-23 05:55:00,2.27827,2.27828,2.27799,2.27828,23600000.0
2005-12-23 05:56:00,2.27827,2.27827,2.27803,2.27803,18100000.0
2005-12-23 05:57:00,2.27812,2.2786,2.2781,2.2781,38200000.0
2005-12-23 05:58:00,2.27792,2.27819,2.27792,2.27799,53900000.0
2005-12-23 05:59:00,2.27807,2.27837,2.27797,2.27837,48900000.0
2005-12-23 06:00:00,2.27818,2.27828,2.27804,2.27822,26900000.0
2005-12-23 06:01:00,2.27843,2.27843,2.27837,2.27837,7200000.0
2005-12-23 06:02:00,2.2783,2.27839,2.27825,2.27825,26600000.0
2005-12-23 06:03:00,2.2782,2.27837,2.2782,2.27837,15800000.0
2005-12-23 06:04:00,2.27837,2.27837,2.27833,2.27833,16900000.0
2005-12-23 06:05:00,2.2782,2.27838,2.2782,2.27838,34000000.0
2005-12-23 06:06:00,2.27838,2.27846,2.27806,2.27846,21000000.0
2005-12-23 06:07:00,2.27857,2.27883,2.27857,2.2787,30300000.0
2005-12-23 06:08:00,2.2787,2.27899,2.27836,2.27895,32200000.0
2005-12-23 06:09:00,2.2793,2.27958,2.2793,2.2793,46700000.0
2005-12-23 06:10:00,2.27917,2.27929,2.27911,2.27927,66299998.0
2005-12-23 06:11:00,2.2793,2.27937,2.27925,2.27925,20600000.0
2005-12-23 06:12:00,2.27923,2.27938,2.27923,2.27933,30000000.0
2005-12-23 06:13:00,2.27926,2.27929,2.27914,2.27929,17500000.0
2005-12-23 06:14:00,2.27932,2.27946,2.27929,2.27929,17400000.0
2005-12-23 06:15:00,2.27938,2.27952,2.27935,2.27938,39700000.0
2005-12-23 06:16:00,2.27972,2.28003,2.27972,2.28003,12000000.0
2005-12-23 06:17:00,2.28019,2.28019,2.27985,2.28001,38100001.0
2005-12-23 06:18:00,2.28,2.28009,2.27996,2.28006,22400000.0
2005-12-23 06:19:00,2.27996,2.28011,2.27985,2.27987,30600000.0
2005-12-23 06:20:00,2.27995,2.28014,2.27995,2.28014,10900000.0
2005-12-23 06:21:00,2.27993,2.27998,2.27973,2.27998,33800000.0
2005-12-23 06:22:00,2.27997,2.28002,2.2799,2.28002,47400000.0
2005-12-23 06:23:00,2.27993,2.27993,2.27965,2.27965,24000000.0
2005-12-23 06:24:00,2.27966,2.2799,2.27966,2.2799,22600000.0
2005-12-23 06:25:00,2.27986,2.27996,2.27972,2.27972,41300000.0
2005-12-23 06:26:00,2.2797,2.2797,2.27947,2.27947,27100000.0
2005-12-23 06:27:00,2.27955,2.27968,2.27955,2.27968,33200000.0
2005-12-23 06:28:00,2.27973,2.27975,2.27963,2.27975,38800000.0
2005-12-23 06:29:00,2.27965,2.27985,2.2796,2.27962,37200000.0
2005-12-23 06:30:00,2.2798,2.2798,2.27973,2.27973,8700000.0
2005-12-23 06:31:00,2.27973,2.27997,2.2797,2.27985,45700000.0
2005-12-23 06:32:00,2.2799,2.2799,2.27963,2.27975,47000000.0
2005-12-23 06:33:00,2.27965,2.27976,2.27957,2.27958,26300000.0
2005-12-23 06:34:00,2.27965,2.2797,2.2796,2.27965,20500000.0
2005-12-23 06:35:00,2.27965,2.27965,2.27955,2.27955,16500000.0
2005-12-23 06:36:00,2.2795,2.2797,2.2795,2.27955,19000000.0
2005-12-23 06:37:00,2.27951,2.27957,2.27943,2.27945,22300000.0
2005-12-23 06:38:00,2.27935,2.27969,2.27927,2.27927,36900000.0
2005-12-23 06:39:00,2.27938,2.27952,2.27929,2.27929,6700000.0
2005-12-23 06:40:00,2.27935,2.27938,2.27926,2.27931,17300000.0
2005-12-23 06:41:00,2.2794,2.2794,2.27933,2.27933,7200000.0
2005-12-23 06:42:00,2.2794,2.2794,2.2794,2.2794,15500000.0
2005-12-23 06:43:00,2.27945,2.27954,2.27924,2.27924,34100000.0
2005-12-23 06:44:00,2.27919,2.27933,2.27919,2.27923,17200000.0
2005-12-23 06:45:00,2.2791,2.27945,2.2791,2.27945,31500000.0
2005-12-23 06:46:00,2.27957,2.27963,2.27941,2.27948,29400000.0
2005-12-23 06:47:00,2.2795,2.2795,2.2794,2.27945,9600000.0
2005-12-23 06:48:00,2.27953,2.27954,2.27945,2.27954,11300000.0
2005-12-23 06:49:00,2.27945,2.2795,2.27945,2.27945,26700000.0
2005-12-23 06:50:00,2.27953,2.27953,2.2795,2.2795,14200000.0
2005-12-23 06:51:00,2.27953,2.27953,2.2792,2.27927,15600000.0
2005-12-23 06:52:00,2.2793,2.27954,2.2793,2.27941,15600000.0
2005-12-23 06:53:00,2.27936,2.27937,2.27936,2.27937,5100000.0
2005-12-23 06:54:00,2.27946,2.27958,2.27942,2.27958,31700000.0
2005-12-23 06:55:00,2.27963,2.27976,2.27961,2.27961,15800000.0
2005-12-23 06:56:00,2.27964,2.27971,2.27943,2.27954,43000000.0
2005-12-23 06:57:00,2.27955,2.2796,2.27952,2.2796,7800000.0
2005-12-23 06:58:00,2.27955,2.27975,2.2795,2.27957,34000000.0
2005-12-23 06:59:00,2.2795,2.27967,2.2794,2.2794,34500000.0
2005-12-23 07:00:00,2.27939,2.27963,2.27914,2.27914,48800000.0
2005-12-23 07:01:00,2.27913,2.27922,2.27913,2.27922,9600000.0
2005-12-23 07:02:00,2.27925,2.27935,2.27925,2.27935,37500000.0
2005-12-23 07:03:00,2.27924,2.27943,2.27924,2.27943,9600000.0
2005-12-23 07:04:00,2.2794,2.27955,2.27938,2.27943,45200000.0
2005-12-23 07:05:00,2.27948,2.27948,2.27925,2.27925,21400000.0
2005-12-23 07:06:00,2.27925,2.27935,2.27925,2.27925,9500000.0
2005-12-23 07:07:00,2.27924,2.27938,2.27921,2.27922,24600000.0
2005-12-23 07:08:00,2.27925,2.27934,2.27891,2.27922,41600000.0
2005-12-23 07:09:00,2.27921,2.27951,2.27921,2.27951,22800000.0
2005-12-23 07:10:00,2.27932,2.27971,2.27932,2.27953,35500000.0
2005-12-23 07:11:00,2.27947,2.27962,2.27947,2.27962,14000000.0
2005-12-23 07:12:00,2.27955,2.2796,2.27955,2.2796,25400000.0
2005-12-23 07:13:00,2.27955,2.27965,2.2795,2.27965,45400000.0
2005-12-23 07:14:00,2.27956,2.27972,2.27935,2.27935,28800000.0
2005-12-23 07:15:00,2.27947,2.27947,2.27917,2.27917,39400000.0
2005-12-23 07:16:00,2.27919,2.27936,2.27913,2.27936,31000000.0
2005-12-23 07:17:00,2.27922,2.27936,2.27917,2.27917,22700000.0
2005-12-23 07:18:00,2.27917,2.27925,2.27915,2.27922,21800000.0
2005-12-23 07:19:00,2.2792,2.27925,2.27912,2.27918,31600000.0
2005-12-23 07:20:00,2.27915,2.2793,2.2791,2.2792,39200000.0
2005-12-23 07:21:00,2.2792,2.27928,2.27915,2.27928,13000000.0
2005-12-23 07:22:00,2.27915,2.27935,2.2791,2.2791,30200001.0
2005-12-23 07:23:00,2.27925,2.27937,2.2792,2.27923,25600000.0
2005-12-23 07:24:00,2.27935,2.27941,2.27915,2.27924,41400000.0
2005-12-23 07:25:00,2.27915,2.2793,2.27915,2.27918,19000000.0
2005-12-23 07:26:00,2.2792,2.27933,2.2792,2.27922,29300000.0
2005-12-23 07:27:00,2.27921,2.27928,2.279,2.27912,55900000.0
2005-12-23 07:28:00,2.27928,2.27928,2.27922,2.27925,8800000.0
2005-12-23 07:29:00,2.27932,2.27937,2.27925,2.2793,31200000.0
2005-12-23 07:30:00,2.27931,2.27931,2.27913,2.27913,23800000.0
2005-12-23 07:31:00,2.27908,2.27927,2.27908,2.27917,30200000.0
2005-12-23 07:32:00,2.27932,2.27932,2.27902,2.2791,29200000.0
2005-12-23 07:33:00,2.27899,2.27899,2.27884,2.27895,24800000.0
2005-12-23 07:34:00,2.27874,2.27899,2.27873,2.27873,25800000.0
2005-12-23 07:35:00,2.27881,2.27883,2.27874,2.27874,32400000.0
2005-12-23 07:36:00,2.27892,2.27906,2.27892,2.27906,13400000.0
2005-12-23 07:37:00,2.27927,2.27927,2.27915,2.27917,14300000.0
2005-12-23 07:38:00,2.27933,2.27954,2.27927,2.27954,20700000.0
2005-12-23 07:39:00,2.27947,2.27975,2.27947,2.27975,26200000.0
2005-12-23 07:40:00,2.27957,2.27957,2.27943,2.27951,22900000.0
2005-12-23 07:41:00,2.27943,2.27943,2.27927,2.27927,3000000.0
2005-12-23 07:42:00,2.27897,2.27949,2.27897,2.27949,37400001.0
2005-12-23 07:43:00,2.27946,2.2795,2.27903,2.27903,29400000.0
2005-12-23 07:44:00,2.27899,2.27899,2.27875,2.27875,39200000.0
2005-12-23 07:45:00,2.27878,2.27878,2.27855,2.27855,30300000.0
2005-12-23 07:46:00,2.27863,2.27873,2.27851,2.27873,38300000.0
2005-12-23 07:47:00,2.27878,2.27882,2.27872,2.27875,29700000.0
2005-12-23 07:48:00,2.27874,2.27889,2.27874,2.27889,11500000.0
2005-12-23 07:49:00,2.27902,2.27911,2.27897,2.27897,30100000.0
2005-12-23 07:50:00,2.279,2.279,2.27895,2.27895,25300000.0
2005-12-23 07:51:00,2.27895,2.27915,2.27888,2.27888,26100000.0
2005-12-23 07:52:00,2.279,2.279,2.27877,2.27891,44100000.0
2005-12-23 07:53:00,2.27903,2.27917,2.27889,2.279,56000000.0
2005-12-23 07:54:00,2.27892,2.27912,2.27892,2.279,22100000.0
2005-12-23 07:55:00,2.27896,2.27924,2.27896,2.27903,23200000.0
2005-12-23 07:56:00,2.27907,2.27935,2.27907,2.27925,15700000.0
2005-12-23 07:57:00,2.2794,2.2796,2.2793,2.2793,28500000.0
2005-12-23 07:58:00,2.27938,2.27945,2.27898,2.27945,24000000.0
2005-12-23 07:59:00,2.27921,2.27922,2.27906,2.27907,13600000.0
2005-12-23 08:00:00,2.27926,2.27938,2.27914,2.27914,35100000.0
2005-12-23 08:01:00,2.27906,2.27916,2.27893,2.27907,76000000.0
2005-12-23 08:02:00,2.27896,2.27907,2.27894,2.27906,12700000.0
2005-12-23 08:03:00,2.27898,2.27923,2.27898,2.27923,43400000.0
2005-12-23 08:04:00,2.27912,2.2793,2.27912,2.27919,30000000.0
2005-12-23 08:05:00,2.2791,2.27935,2.2791,2.27935,5600000.0
2005-12-23 08:06:00,2.27916,2.27936,2.27916,2.27936,49099999.0
2005-12-23 08:07:00,2.27943,2.27961,2.27932,2.27943,31800000.0
2005-12-23 08:08:00,2.27942,2.27942,2.27938,2.27938,4800000.0
2005-12-23 08:09:00,2.27923,2.27923,2.27893,2.27896,17200000.0
2005-12-23 08:10:00,2.27883,2.27889,2.27864,2.27864,34000000.0
2005-12-23 08:11:00,2.27885,2.27922,2.27885,2.27908,15900000.0
2005-12-23 08:12:00,2.279,2.27909,2.27896,2.27897,14300000.0
2005-12-23 08:13:00,2.279,2.27902,2.27872,2.27872,22900000.0
2005-12-23 08:14:00,2.27891,2.27891,2.27873,2.27873,30100000.0
2005-12-23 08:15:00,2.27893,2.27897,2.27881,2.27889,24200000.0
2005-12-23 08:16:00,2.27885,2.2789,2.2788,2.2789,18800000.0
2005-12-23 08:17:00,2.27887,2.27888,2.27874,2.27874,13600000.0
2005-12-23 08:18:00,2.27889,2.27894,2.27873,2.27881,27600000.0
2005-12-23 08:19:00,2.2789,2.27897,2.27883,2.27897,26800000.0
2005-12-23 08:20:00,2.27874,2.27882,2.27871,2.27878,27500000.0
2005-12-23 08:21:00,2.27865,2.27882,2.27865,2.27882,28400000.0
2005-12-23 08:22:00,2.2788,2.27892,2.27878,2.27878,27700000.0
2005-12-23 08:23:00,2.27888,2.2789,2.27882,2.27884,38200000.0
2005-12-23 08:24:00,2.27878,2.27907,2.27878,2.27886,35400000.0
2005-12-23 08:25:00,2.27886,2.27901,2.27886,2.279,38200000.0
2005-12-23 08:26:00,2.27902,2.27921,2.279,2.27917,20000000.0
2005-12-23 08:27:00,2.27917,2.27918,2.27902,2.27913,21700000.0
2005-12-23 08:28:00,2.27909,2.27909,2.27894,2.27894,45400000.0
2005-12-23 08:29:00,2.27897,2.27905,2.27892,2.27905,21300000.0
2005-12-23 08:30:00,2.27886,2.27914,2.27884,2.27903,22800000.0
2005-12-23 08:31:00,2.2791,2.2791,2.27869,2.2788,48200000.0
2005-12-23 08:32:00,2.27885,2.27895,2.27882,2.27888,16800000.0
2005-12-23 08:33:00,2.27892,2.27892,2.27872,2.27875,41400000.0
2005-12-23 08:34:00,2.27884,2.27906,2.27879,2.27885,61100000.0
2005-12-23 08:35:00,2.27886,2.27896,2.27866,2.27866,33200000.0
2005-12-23 08:36:00,2.2787,2.27875,2.2786,2.2787,25800000.0
2005-12-23 08:37:00,2.27878,2.27878,2.27869,2.27869,21000000.0
2005-12-23 08:38:00,2.27865,2.27875,2.27865,2.27875,12900000.0
2005-12-23 08:39:00,2.27878,2.27905,2.27875,2.27901,38600000.0
2005-12-23 08:40:00,2.27897,2.27916,2.27894,2.27916,31100000.0
2005-12-23 08:41:00,2.27901,2.27911,2.27892,2.27899,19600000.0
2005-12-23 08:42:00,2.27895,2.27915,2.27886,2.27886,37200000.0
2005-12-23 08:43:00,2.27871,2.27877,2.27871,2.27871,46100000.0
2005-12-23 08:44:00,2.27876,2.27904,2.27876,2.27904,43399999.0
2005-12-23 08:45:00,2.2791,2.27915,2.279,2.27913,39000000.0
2005-12-23 08:46:00,2.27903,2.27908,2.27896,2.27896,16800000.0
2005-12-23 08:47:00,2.27911,2.27918,2.27905,2.27905,45400000.0
2005-12-23 08:48:00,2.27899,2.27906,2.27896,2.27896,13500000.0
2005-12-23 08:49:00,2.27902,2.27916,2.2789,2.27916,21800000.0
2005-12-23 08:50:00,2.27919,2.27946,2.27919,2.27929,27400000.0
2005-12-23 08:51:00,2.27925,2.2796,2.27925,2.27949,57300000.0
2005-12-23 08:52:00,2.27962,2.27977,2.27949,2.2796,53999999.0
2005-12-23 08:53:00,2.27967,2.27978,2.27938,2.27942,49300000.0
2005-12-23 08:54:00,2.27949,2.27964,2.27933,2.27935,46200000.0
2005-12-23 08:55:00,2.2793,2.27942,2.27921,2.27933,42900000.0
2005-12-23 08:56:00,2.27919,2.27931,2.2791,2.27914,36700000.0
2005-12-23 08:57:00,2.27912,2.27926,2.27903,2.27918,38400000.0
2005-12-23 08:58:00,2.27927,2.2793,2.2791,2.2793,35500000.0
2005-12-23 08:59:00,2.2793,2.27961,2.2793,2.27961,23600000.0
2005-12-23 09:00:00,2.27962,2.28,2.27962,2.28,42000000.0
2005-12-23 09:01:00,2.28017,2.28017,2.27991,2.27991,27300000.0
2005-12-23 09:02:00,2.28004,2.28035,2.28004,2.28021,34800000.0
2005-12-23 09:03:00,2.28026,2.28047,2.28013,2.28026,34200000.0
2005-12-23 09:04:00,2.28032,2.28073,2.28032,2.28073,24100000.0
2005-12-23 09:05:00,2.28062,2.28062,2.28029,2.28062,33200000.0
2005-12-23 09:06:00,2.28086,2.28102,2.28086,2.28094,12800000.0
2005-12-23 09:07:00,2.28088,2.28088,2.28063,2.28083,28800000.0
2005-12-23 09:08:00,2.28099,2.28099,2.28085,2.28085,17700000.0
2005-12-23 09:09:00,2.28078,2.28093,2.28066,2.28066,22800000.0
2005-12-23 09:10:00,2.28083,2.2814,2.28083,2.2814,16000000.0
2005-12-23 09:11:00,2.2811,2.28118,2.281,2.281,14400000.0
2005-12-23 09:12:00,2.2809,2.28104,2.2809,2.28104,28800000.0
2005-12-23 09:13:00,2.28088,2.28088,2.28087,2.28087,15000000.0
2005-12-23 09:14:00,2.28074,2.28092,2.28071,2.28087,22800000.0
2005-12-23 09:15:00,2.28095,2.28105,2.28092,2.28101,36100000.0
2005-12-23 09:16:00,2.28105,2.28118,2.28105,2.28108,29600000.0
2005-12-23 09:17:00,2.28096,2.2811,2.2809,2.28093,13600000.0
2005-12-23 09:18:00,2.28092,2.28127,2.28092,2.2812,15100000.0
2005-12-23 09:19:00,2.28118,2.28129,2.28115,2.28117,31700000.0
2005-12-23 09:20:00,2.28128,2.28138,2.28125,2.28125,26500000.0
2005-12-23 09:21:00,2.28137,2.28155,2.28119,2.28124,35300000.0
2005-12-23 09:22:00,2.28143,2.28151,2.28127,2.28127,48000000.0
2005-12-23 09:23:00,2.2813,2.28147,2.28107,2.28147,32300000.0
2005-12-23 09:24:00,2.28139,2.28146,2.2813,2.2814,41100000.0
2005-12-23 09:25:00,2.28123,2.28126,2.28116,2.2812,25600000.0
2005-12-23 09:26:00,2.28123,2.28123,2.28072,2.28072,35700000.0
2005-12-23 09:27:00,2.28094,2.28096,2.28079,2.28079,33700000.0
2005-12-23 09:28:00,2.28079,2.28104,2.28079,2.28101,24200000.0
2005-12-23 09:29:00,2.28089,2.28091,2.28077,2.28088,25800000.0
2005-12-23 09:30:00,2.28077,2.28116,2.28077,2.28086,36500000.0
2005-12-23 09:31:00,2.28095,2.28105,2.28091,2.28099,23200000.0
2005-12-23 09:32:00,2.28111,2.28123,2.28105,2.28105,62400000.0
2005-12-23 09:33:00,2.28118,2.28121,2.28097,2.28097,36700000.0
2005-12-23 09:34:00,2.28099,2.28114,2.2809,2.28103,49200000.0
2005-12-23 09:35:00,2.2812,2.28129,2.2812,2.28122,23900000.0
2005-12-23 09:36:00,2.28117,2.28117,2.2806,2.2806,38200000.0
2005-12-23 09:37:00,2.28037,2.28037,2.27998,2.28003,25300000.0
2005-12-23 09:38:00,2.28002,2.28013,2.27985,2.28013,32400000.0
2005-12-23 09:39:00,2.27997,2.2801,2.27985,2.28001,37700000.0
2005-12-23 09:40:00,2.28004,2.28022,2.28004,2.28004,35700000.0
2005-12-23 09:41:00,2.28005,2.28012,2.28005,2.28007,13400000.0
2005-12-23 09:42:00,2.27986,2.28005,2.27986,2.28004,32000000.0
2005-12-23 09:43:00,2.28009,2.28009,2.27991,2.27991,11800000.0
2005-12-23 09:44:00,2.27982,2.27982,2.27945,2.27946,40200000.0
2005-12-23 09:45:00,2.2793,2.27967,2.2793,2.27955,54400000.0
2005-12-23 09:46:00,2.27961,2.27962,2.27952,2.27952,32600000.0
2005-12-23 09:47:00,2.27933,2.27962,2.27933,2.2796,36700000.0
2005-12-23 09:48:00,2.27971,2.27986,2.27968,2.27986,58700000.0
2005-12-23 09:49:00,2.28004,2.28011,2.27991,2.27998,34600000.0
2005-12-23 09:50:00,2.27994,2.27994,2.27976,2.27976,3800000.0
2005-12-23 09:51:00,2.27983,2.27983,2.27958,2.27968,41000000.0
2005-12-23 09:52:00,2.27991,2.27991,2.27974,2.27989,25800000.0
2005-12-23 09:53:00,2.28004,2.28025,2.28004,2.28013,25600000.0
2005-12-23 09:54:00,2.28002,2.28004,2.27991,2.27991,22500000.0
2005-12-23 09:55:00,2.27979,2.27981,2.27957,2.27962,25300000.0
2005-12-23 09:56:00,2.27965,2.27978,2.27941,2.27957,39400000.0
2005-12-23 09:57:00,2.27952,2.27986,2.27952,2.27962,34200000.0
2005-12-23 09:58:00,2.27976,2.27999,2.27974,2.2798,35800000.0
2005-12-23 09:59:00,2.28001,2.28024,2.27996,2.28014,31400000.0
2005-12-23 10:00:00,2.2799,2.2799,2.27957,2.27983,34900000.0
2005-12-23 10:01:00,2.27985,2.27996,2.2797,2.27994,33000000.0
2005-12-23 10:02:00,2.28004,2.28031,2.27987,2.28025,34600000.0
2005-12-23 10:03:00,2.28021,2.28033,2.28002,2.28019,22000000.0
2005-12-23 10:04:00,2.28045,2.28045,2.28021,2.28021,38300000.0
2005-12-23 10:05:00,2.28028,2.2806,2.28028,2.2806,42000000.0
2005-12-23 10:06:00,2.28082,2.28085,2.28043,2.28043,29200000.0
2005-12-23 10:07:00,2.2806,2.2806,2.28029,2.28036,56400001.0
2005-12-23 10:08:00,2.28044,2.2806,2.28044,2.2806,31400000.0
2005-12-23 10:09:00,2.2805,2.28066,2.2805,2.28064,23400000.0
2005-12-23 10:10:00,2.28066,2.28066,2.28043,2.2806,18800000.0
2005-12-23 10:11:00,2.28047,2.28059,2.28042,2.28059,19900000.0
2005-12-23 10:12:00,2.28053,2.28053,2.28025,2.28053,31900000.0
2005-12-23 10:13:00,2.28046,2.2806,2.28045,2.2806,26900000.0
2005-12-23 10:14:00,2.28061,2.28082,2.2806,2.28061,42300000.0
2005-12-23 10:15:00,2.2808,2.28092,2.28073,2.2808,31400000.0
2005-12-23 10:16:00,2.28076,2.28084,2.2806,2.28084,37100000.0
2005-12-23 10:17:00,2.28077,2.28077,2.28048,2.2806,41600000.0
2005-12-23 10:18:00,2.28032,2.28042,2.28027,2.28042,26500000.0
2005-12-23 10:19:00,2.28022,2.28047,2.28022,2.28039,54100000.0
2005-12-23 10:20:00,2.28056,2.28073,2.28044,2.28056,37800000.0
2005-12-23 10:21:00,2.2804,2.28047,2.2804,2.28047,8400000.0
2005-12-23 10:22:00,2.28033,2.28045,2.28014,2.2802,52100000.0
2005-12-23 10:23:00,2.28004,2.28004,2.27977,2.27995,29500000.0
2005-12-23 10:24:00,2.27995,2.28024,2.27995,2.28024,23300000.0
2005-12-23 10:25:00,2.28014,2.28034,2.28008,2.28013,52100000.0
2005-12-23 10:26:00,2.28002,2.28002,2.27948,2.27948,22700000.0
2005-12-23 10:27:00,2.27946,2.27973,2.27946,2.27951,47000000.0
2005-12-23 10:28:00,2.27942,2.27943,2.27917,2.27917,46400000.0
2005-12-23 10:29:00,2.2791,2.27927,2.27907,2.27927,48000000.0
2005-12-23 10:30:00,2.27911,2.27911,2.27883,2.27886,53600000.0
2005-12-23 10:31:00,2.27883,2.27913,2.27882,2.27905,19200000.0
2005-12-23 10:32:00,2.27895,2.27912,2.2789,2.27912,41600000.0
2005-12-23 10:33:00,2.27915,2.27934,2.27905,2.27914,66500000.0
2005-12-23 10:34:00,2.27914,2.27914,2.27899,2.27903,30800000.0
2005-12-23 10:35:00,2.27898,2.27908,2.27874,2.27882,44000000.0
2005-12-23 10:36:00,2.27862,2.27862,2.27803,2.27803,26000000.0
2005-12-23 10:37:00,2.27818,2.27841,2.27818,2.2783,34800000.0
2005-12-23 10:38:00,2.27844,2.27844,2.27807,2.27817,18800000.0
2005-12-23 10:39:00,2.27806,2.27838,2.27806,2.27834,34200000.0
2005-12-23 10:40:00,2.27834,2.27834,2.27802,2.2782,51999999.0
2005-12-23 10:41:00,2.27817,2.27817,2.27766,2.27793,35200000.0
2005-12-23 10:42:00,2.27772,2.27844,2.27772,2.27844,20000000.0
2005-12-23 10:43:00,2.27855,2.27863,2.27839,2.27861,32300000.0
2005-12-23 10:44:00,2.27855,2.2789,2.27855,2.27875,53400000.0
2005-12-23 10:45:00,2.27891,2.27904,2.27891,2.27901,28000000.0
2005-12-23 10:46:00,2.27905,2.27983,2.27894,2.27972,59600000.0
2005-12-23 10:47:00,2.27966,2.27966,2.27935,2.27935,25200000.0
2005-12-23 10:48:00,2.27922,2.27942,2.27922,2.2793,37400000.0
2005-12-23 10:49:00,2.27913,2.27913,2.2788,2.27888,26500000.0
2005-12-23 10:50:00,2.2788,2.27893,2.2788,2.27885,26200000.0
2005-12-23 10:51:00,2.27885,2.27904,2.27883,2.27883,20700000.0
2005-12-23 10:52:00,2.27887,2.27913,2.27874,2.27913,35500000.0
2005-12-23 10:53:00,2.27929,2.27939,2.2791,2.2791,34000000.0
2005-12-23 10:54:00,2.27913,2.27933,2.27908,2.27908,44100000.0
2005-12-23 10:55:00,2.27907,2.27925,2.27892,2.27925,39600000.0
2005-12-23 10:56:00,2.27918,2.27927,2.27902,2.27915,37100000.0
2005-12-23 10:57:00,2.27908,2.27926,2.27879,2.27879,37200000.0
2005-12-23 10:58:00,2.27896,2.27896,2.27871,2.27871,45700000.0
2005-12-23 10:59:00,2.27872,2.27885,2.27869,2.27882,51100000.0
2005-12-23 11:00:00,2.27871,2.27891,2.2786,2.27887,34600000.0
2005-12-23 11:01:00,2.27879,2.27879,2.27868,2.27868,8500000.0
2005-12-23 11:02:00,2.27865,2.27878,2.27856,2.27876,32200000.0
2005-12-23 11:03:00,2.27866,2.27875,2.27854,2.27854,20700000.0
2005-12-23 11:04:00,2.27845,2.27883,2.27845,2.27869,37900000.0
2005-12-23 11:05:00,2.27858,2.27866,2.27826,2.27826,54700000.0
2005-12-23 11:06:00,2.27852,2.27858,2.27839,2.27858,24600000.0
2005-12-23 11:07:00,2.27837,2.27872,2.27826,2.27872,27700000.0
2005-12-23 11:08:00,2.27868,2.27874,2.27845,2.27845,37300000.0
2005-12-23 11:09:00,2.27836,2.27861,2.27836,2.27861,30000000.0
2005-12-23 11:10:00,2.27863,2.27886,2.27848,2.27848,28800000.0
2005-12-23 11:11:00,2.27843,2.27843,2.27821,2.27837,27700000.0
2005-12-23 11:12:00,2.27828,2.27844,2.27828,2.27844,21600000.0
2005-12-23 11:13:00,2.27846,2.27874,2.27841,2.27865,31000000.0
2005-12-23 11:14:00,2.27874,2.2789,2.27861,2.27864,42600000.0
2005-12-23 11:15:00,2.27868,2.27902,2.27868,2.27902,35600000.0
2005-12-23 11:16:00,2.27897,2.27912,2.27895,2.27907,28000000.0
2005-12-23 11:17:00,2.2791,2.27924,2.2791,2.27912,14000000.0
2005-12-23 11:18:00,2.27918,2.27918,2.27893,2.27896,22800000.0
2005-12-23 11:19:00,2.27871,2.27871,2.27837,2.27847,38100000.0
2005-12-23 11:20:00,2.27848,2.27873,2.27842,2.27872,76800000.0
2005-12-23 11:21:00,2.2786,2.27867,2.27831,2.27841,25600000.0
2005-12-23 11:22:00,2.27809,2.27832,2.27797,2.2782,34200000.0
2005-12-23 11:23:00,2.27817,2.27825,2.27795,2.27795,53000000.0
2005-12-23 11:24:00,2.27806,2.2783,2.27796,2.27824,57900000.0
2005-12-23 11:25:00,2.27831,2.27836,2.27791,2.27791,35600000.0
2005-12-23 11:26:00,2.27769,2.27769,2.27744,2.27751,51799998.0
2005-12-23 11:27:00,2.27767,2.27802,2.27763,2.27763,32200000.0
2005-12-23 11:28:00,2.27763,2.27788,2.27761,2.27774,37100000.0
2005-12-23 11:29:00,2.2777,2.2777,2.2773,2.2773,34300000.0
2005-12-23 11:30:00,2.27724,2.27724,2.27676,2.27684,41900000.0
2005-12-23 11:31:00,2.27683,2.27695,2.27668,2.27668,46900000.0
2005-12-23 11:32:00,2.27663,2.27679,2.27655,2.27675,24400000.0
2005-12-23 11:33:00,2.27665,2.27682,2.27664,2.27678,42000000.0
2005-12-23 11:34:00,2.27672,2.27683,2.27665,2.27666,40800000.0
2005-12-23 11:35:00,2.2767,2.27699,2.27666,2.27673,33400000.0
2005-12-23 11:36:00,2.27675,2.27708,2.27659,2.27676,60900000.0
2005-12-23 11:37:00,2.27661,2.27682,2.27651,2.27682,31100000.0
2005-12-23 11:38:00,2.27671,2.27722,2.27664,2.27722,53600000.0
2005-12-23 11:39:00,2.27724,2.27751,2.27715,2.27751,41200000.0
2005-12-23 11:40:00,2.27744,2.27755,2.27741,2.27752,24700000.0
2005-12-23 11:41:00,2.27723,2.27738,2.27723,2.27736,25200000.0
2005-12-23 11:42:00,2.27738,2.27751,2.27732,2.27744,40700000.0
2005-12-23 11:43:00,2.27738,2.27752,2.27725,2.27725,28000000.0
2005-12-23 11:44:00,2.27735,2.27741,2.27722,2.27723,37100000.0
2005-12-23 11:45:00,2.27711,2.27711,2.27677,2.27677,23400000.0
2005-12-23 11:46:00,2.2768,2.27695,2.27674,2.27678,25500000.0
2005-12-23 11:47:00,2.27713,2.27732,2.27713,2.27732,21100000.0
2005-12-23 11:48:00,2.27724,2.27746,2.27724,2.2774,33700000.0
2005-12-23 11:49:00,2.27746,2.27764,2.27743,2.27749,26400001.0
2005-12-23 11:50:00,2.27741,2.2775,2.27737,2.27744,51100000.0
2005-12-23 11:51:00,2.27754,2.27754,2.27719,2.27727,43100000.0
2005-12-23 11:52:00,2.2773,2.2773,2.27708,2.27725,32200000.0
2005-12-23 11:53:00,2.27722,2.27738,2.27722,2.27722,29000000.0
2005-12-23 11:54:00,2.27714,2.27726,2.27708,2.27717,33300000.0
2005-12-23 11:55:00,2.27707,2.27726,2.27683,2.27683,27800000.0
2005-12-23 11:56:00,2.27679,2.27683,2.27664,2.27664,38200000.0
2005-12-23 11:57:00,2.27674,2.27707,2.27674,2.27697,24700000.0
2005-12-23 11:58:00,2.27687,2.27687,2.27664,2.27667,24600000.0
2005-12-23 11:59:00,2.27668,2.2769,2.27662,2.27664,33300000.0
2005-12-23 12:00:00,2.27664,2.27679,2.27664,2.27672,31700000.0
2005-12-23 12:01:00,2.27671,2.2768,2.27665,2.27675,28700000.0
2005-12-23 12:02:00,2.27671,2.27694,2.27671,2.27685,39000000.0
2005-12-23 12:03:00,2.27682,2.27705,2.27682,2.27695,24100000.0
2005-12-23 12:04:00,2.27687,2.27704,2.27687,2.27695,37900000.0
2005-12-23 12:05:00,2.27692,2.27692,2.27612,2.27636,38200000.0
2005-12-23 12:06:00,2.27649,2.27649,2.2758,2.2758,23700000.0
2005-12-23 12:07:00,2.2757,2.2759,2.27557,2.27557,54900000.0
2005-12-23 12:08:00,2.27532,2.27558,2.27502,2.27541,28500000.0
2005-12-23 12:09:00,2.27534,2.27534,2.27482,2.27488,35200000.0
2005-12-23 12:10:00,2.27492,2.27495,2.27476,2.27484,30700000.0
2005-12-23 12:11:00,2.27486,2.27508,2.27486,2.27489,24300000.0
2005-12-23 12:12:00,2.27487,2.27487,2.2739,2.27398,28600000.0
2005-12-23 12:13:00,2.27405,2.27441,2.274,2.27424,36300000.0
2005-12-23 12:14:00,2.27438,2.27464,2.27424,2.27424,35200000.0
2005-12-23 12:15:00,2.27414,2.27428,2.27407,2.27411,42000000.0
2005-12-23 12:16:00,2.27401,2.27412,2.27394,2.27412,53200000.0
2005-12-23 12:17:00,2.27422,2.2743,2.27398,2.27398,30100000.0
2005-12-23 12:18:00,2.27388,2.2742,2.27386,2.2742,44900000.0
2005-12-23 12:19:00,2.27434,2.27462,2.27434,2.27451,38100000.0
2005-12-23 12:20:00,2.2745,2.2746,2.27433,2.27433,45100000.0
2005-12-23 12:21:00,2.2742,2.27498,2.2742,2.27498,18900000.0
2005-12-23 12:22:00,2.27537,2.27574,2.27537,2.27547,30700000.0
2005-12-23 12:23:00,2.27549,2.27559,2.2753,2.27542,42900000.0
2005-12-23 12:24:00,2.27545,2.27564,2.27542,2.27542,20000000.0
2005-12-23 12:25:00,2.27544,2.27544,2.27502,2.27503,31100000.0
2005-12-23 12:26:00,2.27491,2.27491,2.27437,2.27437,26700000.0
2005-12-23 12:27:00,2.27418,2.27418,2.27382,2.274,41800000.0
2005-12-23 12:28:00,2.27393,2.27458,2.27393,2.27458,32400000.0
2005-12-23 12:29:00,2.27483,2.27532,2.27483,2.27532,53200000.0
2005-12-23 12:30:00,2.27544,2.27544,2.27517,2.27517,44600000.0
2005-12-23 12:31:00,2.27517,2.27522,2.2749,2.27497,19600000.0
2005-12-23 12:32:00,2.27504,2.27528,2.27502,2.27528,37900000.0
2005-12-23 12:33:00,2.27511,2.27532,2.27503,2.27532,26400000.0
2005-12-23 12:34:00,2.27543,2.27578,2.27543,2.2755,28000000.0
2005-12-23 12:35:00,2.27551,2.27563,2.27548,2.27556,21200000.0
2005-12-23 12:36:00,2.2755,2.27557,2.27537,2.27556,25000000.0
2005-12-23 12:37:00,2.27564,2.27573,2.27557,2.27573,18000000.0
2005-12-23 12:38:00,2.27557,2.27587,2.27552,2.27577,65800000.0
2005-12-23 12:39:00,2.2757,2.2757,2.2754,2.27544,19200000.0
2005-12-23 12:40:00,2.27526,2.27538,2.27512,2.27518,37000000.0
2005-12-23 12:41:00,2.27516,2.27582,2.27512,2.27542,52200000.0
2005-12-23 12:42:00,2.27535,2.27584,2.27535,2.27583,45000000.0
2005-12-23 12:43:00,2.2758,2.27587,2.27574,2.27577,17100000.0
2005-12-23 12:44:00,2.27583,2.27583,2.27564,2.27564,26800000.0
2005-12-23 12:45:00,2.27565,2.27566,2.27525,2.27546,31400000.0
2005-12-23 12:46:00,2.27524,2.27544,2.27515,2.27544,42600000.0
2005-12-23 12:47:00,2.27546,2.27574,2.27546,2.27563,40200000.0
2005-12-23 12:48:00,2.27569,2.27571,2.27553,2.27558,84300000.0
2005-12-23 12:49:00,2.27562,2.27562,2.27533,2.27556,42400000.0
2005-12-23 12:50:00,2.27559,2.27559,2.27524,2.27557,30900000.0
2005-12-23 12:51:00,2.27565,2.27595,2.27565,2.27575,25700000.0
2005-12-23 12:52:00,2.27587,2.27603,2.27568,2.27579,22900000.0
2005-12-23 12:53:00,2.2758,2.27603,2.27571,2.27603,19500000.0
2005-12-23 12:54:00,2.27592,2.27592,2.27575,2.27575,12900000.0
2005-12-23 12:55:00,2.27572,2.27585,2.27572,2.27585,26400000.0
2005-12-23 12:56:00,2.27578,2.27611,2.2757,2.27611,32400000.0
2005-12-23 12:57:00,2.27634,2.27639,2.27595,2.27595,26700000.0
2005-12-23 12:58:00,2.27596,2.27596,2.27574,2.27574,32400000.0
2005-12-23 12:59:00,2.27586,2.27588,2.27555,2.27588,42200000.0
2005-12-23 13:00:00,2.2759,2.27661,2.27587,2.27661,43900000.0
2005-12-23 13:01:00,2.27683,2.2769,2.27676,2.27676,41200000.0
2005-12-23 13:02:00,2.27691,2.27742,2.27691,2.27742,31800000.0
2005-12-23 13:03:00,2.27775,2.27864,2.27775,2.27847,22800000.0
2005-12-23 13:04:00,2.27843,2.27843,2.2782,2.27827,34700000.0
2005-12-23 13:05:00,2.27842,2.27851,2.2784,2.27843,32700000.0
2005-12-23 13:06:00,2.27845,2.27855,2.27802,2.27815,56600001.0
2005-12-23 13:07:00,2.27821,2.27823,2.27785,2.27785,33700000.0
2005-12-23 13:08:00,2.27784,2.27812,2.27784,2.27812,59300001.0
2005-12-23 13:09:00,2.27797,2.278,2.27782,2.278,25400000.0
2005-12-23 13:10:00,2.27786,2.27815,2.27777,2.27804,51700000.0
2005-12-23 13:11:00,2.27803,2.27809,2.27785,2.27794,32000000.0
2005-12-23 13:12:00,2.27799,2.27824,2.27799,2.27801,37700000.0
2005-12-23 13:13:00,2.27804,2.27817,2.27802,2.27805,26700000.0
2005-12-23 13:14:00,2.278,2.27818,2.27796,2.27818,39000000.0
2005-12-23 13:15:00,2.27814,2.27854,2.27814,2.27854,61200000.0
2005-12-23 13:16:00,2.2784,2.2786,2.2784,2.27842,44000000.0
2005-12-23 13:17:00,2.27843,2.27851,2.27834,2.27834,20000000.0
2005-12-23 13:18:00,2.27826,2.27828,2.27772,2.27772,36100000.0
2005-12-23 13:19:00,2.27766,2.27766,2.27741,2.2775,16600000.0
2005-12-23 13:20:00,2.27742,2.27801,2.2774,2.27799,42899999.0
2005-12-23 13:21:00,2.27808,2.27817,2.27791,2.27796,34100000.0
2005-12-23 13:22:00,2.27791,2.278,2.27778,2.27778,22500000.0
2005-12-23 13:23:00,2.27772,2.27785,2.27772,2.27778,21400000.0
2005-12-23 13:24:00,2.27776,2.27793,2.27759,2.27759,30800000.0
2005-12-23 13:25:00,2.27766,2.27792,2.27766,2.27792,27800000.0
2005-12-23 13:26:00,2.2779,2.27805,2.27784,2.27802,25500000.0
2005-12-23 13:27:00,2.27791,2.27801,2.27778,2.27795,24400000.0
2005-12-23 13:28:00,2.27782,2.27782,2.27747,2.27747,28400000.0
2005-12-23 13:29:00,2.27743,2.27756,2.27723,2.27723,20400000.0
2005-12-23 13:30:00,2.27721,2.27725,2.27691,2.27705,30900000.0
2005-12-23 13:31:00,2.27695,2.27727,2.27694,2.27727,41000000.0
2005-12-23 13:32:00,2.27725,2.27755,2.27721,2.27741,40100000.0
2005-12-23 13:33:00,2.27743,2.27767,2.27738,2.27767,40600000.0
2005-12-23 13:34:00,2.27775,2.27793,2.27749,2.27749,31900000.0
2005-12-23 13:35:00,2.27754,2.27764,2.27744,2.27759,27000000.0
2005-12-23 13:36:00,2.27768,2.27788,2.27758,2.27774,33100000.0
2005-12-23 13:37:00,2.27754,2.27779,2.27735,2.27758,40900000.0
2005-12-23 13:38:00,2.27764,2.27764,2.27721,2.27729,29900000.0
2005-12-23 13:39:00,2.27722,2.27779,2.27722,2.27761,60700000.0
2005-12-23 13:40:00,2.27788,2.27797,2.27762,2.2778,37400000.0
2005-12-23 13:41:00,2.27783,2.27783,2.27751,2.27751,29900000.0
2005-12-23 13:42:00,2.27753,2.27771,2.27741,2.27771,26400000.0
2005-12-23 13:43:00,2.27742,2.27751,2.27728,2.27738,47700000.0
2005-12-23 13:44:00,2.27752,2.27753,2.27735,2.27753,54200000.0
2005-12-23 13:45:00,2.27757,2.27762,2.27745,2.27755,42400000.0
2005-12-23 13:46:00,2.27764,2.27764,2.27742,2.27753,30800000.0
2005-12-23 13:47:00,2.2775,2.27766,2.27748,2.27748,28700000.0
2005-12-23 13:48:00,2.27739,2.27756,2.27724,2.27724,31700000.0
2005-12-23 13:49:00,2.27742,2.27761,2.27742,2.2775,26600000.0
2005-12-23 13:50:00,2.27738,2.27767,2.27738,2.27755,29100000.0
2005-12-23 13:51:00,2.27748,2.2775,2.27735,2.27735,23500000.0
2005-12-23 13:52:00,2.27759,2.27763,2.27738,2.27743,37900000.0
2005-12-23 13:53:00,2.27735,2.27754,2.27735,2.27742,30900000.0
2005-12-23 13:54:00,2.27745,2.27767,2.27745,2.27762,15800000.0
2005-12-23 13:55:00,2.27741,2.27751,2.27738,2.27738,34600000.0
2005-12-23 13:56:00,2.27727,2.27743,2.27722,2.27731,22700000.0
2005-12-23 13:57:00,2.27729,2.2775,2.27723,2.2775,43800000.0
2005-12-23 13:58:00,2.27736,2.2776,2.27726,2.2776,27500000.0
2005-12-23 13:59:00,2.27789,2.27837,2.27713,2.27713,18400000.0
2005-12-23 14:00:00,2.278,2.27886,2.27784,2.27818,19600000.0
2005-12-23 14:01:00,2.2781,2.27813,2.27772,2.27813,25200000.0
2005-12-23 14:02:00,2.27806,2.2781,2.27741,2.27741,36500000.0
2005-12-23 14:03:00,2.27736,2.27736,2.27691,2.27691,29400000.0
2005-12-23 14:04:00,2.2769,2.2769,2.27641,2.27648,28000000.0
2005-12-23 14:05:00,2.27649,2.27703,2.27649,2.27703,22400000.0
2005-12-23 14:06:00,2.27725,2.27742,2.27721,2.27723,39300001.0
2005-12-23 14:07:00,2.27727,2.27742,2.27699,2.27703,36000000.0
2005-12-23 14:08:00,2.27724,2.27751,2.27718,2.27718,42300000.0
2005-12-23 14:09:00,2.27723,2.27736,2.27723,2.2773,50100000.0
2005-12-23 14:10:00,2.27714,2.27747,2.27688,2.27708,49400000.0
2005-12-23 14:11:00,2.2771,2.27742,2.27701,2.27717,41500000.0
2005-12-23 14:12:00,2.27718,2.27767,2.27714,2.27763,48100000.0
2005-12-23 14:13:00,2.27764,2.27778,2.2773,2.2773,49300000.0
2005-12-23 14:14:00,2.27734,2.27737,2.2766,2.2766,38000000.0
2005-12-23 14:15:00,2.27642,2.27665,2.27642,2.27665,43000000.0
2005-12-23 14:16:00,2.27673,2.27694,2.27592,2.27592,62700000.0
2005-12-23 14:17:00,2.27602,2.27652,2.27602,2.27652,23000000.0
2005-12-23 14:18:00,2.27679,2.27679,2.27645,2.27658,24000000.0
2005-12-23 14:19:00,2.27659,2.27694,2.27659,2.27689,53100000.0
2005-12-23 14:20:00,2.27694,2.27713,2.27675,2.27699,56400000.0
2005-12-23 14:21:00,2.27696,2.27712,2.27677,2.27707,36000000.0
2005-12-23 14:22:00,2.27719,2.27774,2.27719,2.27774,40100000.0
2005-12-23 14:23:00,2.27748,2.27752,2.27746,2.27751,19600000.0
2005-12-23 14:24:00,2.27756,2.27765,2.2775,2.27751,22800000.0
2005-12-23 14:25:00,2.27741,2.27782,2.27741,2.27782,38800000.0
2005-12-23 14:26:00,2.27778,2.2779,2.27761,2.27782,76500000.0
2005-12-23 14:27:00,2.2778,2.27799,2.27762,2.27799,50200000.0
2005-12-23 14:28:00,2.27796,2.27802,2.2778,2.2778,36000000.0
2005-12-23 14:29:00,2.27787,2.278,2.27787,2.27792,12300000.0
2005-12-23 14:30:00,2.27815,2.27838,2.27809,2.27831,37900000.0
2005-12-23 14:31:00,2.27854,2.27898,2.27854,2.27896,20300000.0
2005-12-23 14:32:00,2.27881,2.27982,2.27877,2.27978,39800000.0
2005-12-23 14:33:00,2.27934,2.27953,2.27892,2.27953,36900000.0
2005-12-23 14:34:00,2.27921,2.27943,2.27905,2.27905,28000000.0
2005-12-23 14:35:00,2.27917,2.27961,2.27917,2.27957,21500000.0
2005-12-23 14:36:00,2.27954,2.28003,2.27954,2.27997,30100000.0
2005-12-23 14:37:00,2.2798,2.2798,2.27928,2.27928,20700000.0
2005-12-23 14:38:00,2.27916,2.27948,2.27887,2.27948,27200000.0
2005-12-23 14:39:00,2.27958,2.27967,2.27944,2.27963,52600000.0
2005-12-23 14:40:00,2.27989,2.27999,2.27938,2.27998,56100000.0
2005-12-23 14:41:00,2.28005,2.2803,2.27988,2.28,38900000.0
2005-12-23 14:42:00,2.28008,2.28014,2.27964,2.27964,28400000.0
2005-12-23 14:43:00,2.27952,2.27952,2.27922,2.2793,24200000.0
2005-12-23 14:44:00,2.27924,2.2794,2.27915,2.27933,45600000.0
2005-12-23 14:45:00,2.27931,2.27963,2.27911,2.27963,45600000.0
2005-12-23 14:46:00,2.27961,2.27961,2.27943,2.27943,22400000.0
2005-12-23 14:47:00,2.27961,2.27991,2.27939,2.27952,20400000.0
2005-12-23 14:48:00,2.27953,2.27953,2.27935,2.27935,16500000.0
2005-12-23 14:49:00,2.27952,2.27953,2.27895,2.27918,23500000.0
2005-12-23 14:50:00,2.2791,2.2793,2.27898,2.2793,29100000.0
2005-12-23 14:51:00,2.27929,2.27943,2.27912,2.27912,24900000.0
2005-12-23 14:52:00,2.27931,2.27975,2.27931,2.27945,49700000.0
2005-12-23 14:53:00,2.27938,2.2796,2.27938,2.2796,48400000.0
2005-12-23 14:54:00,2.27949,2.27952,2.27873,2.27873,41300000.0
2005-12-23 14:55:00,2.27828,2.27828,2.27722,2.27722,50400000.0
2005-12-23 14:56:00,2.27712,2.27743,2.27712,2.27743,21200000.0
2005-12-23 14:57:00,2.27732,2.27732,2.2769,2.27705,51800000.0
2005-12-23 14:58:00,2.27714,2.27725,2.27685,2.27685,37700000.0
2005-12-23 14:59:00,2.2768,2.27724,2.2768,2.27724,26700000.0
2005-12-23 15:00:00,2.27727,2.27727,2.27688,2.27688,47200000.0
2005-12-23 15:01:00,2.27682,2.27704,2.27667,2.27667,28300000.0
2005-12-23 15:02:00,2.27677,2.27679,2.27623,2.27635,29600000.0
2005-12-23 15:03:00,2.27639,2.27639,2.2759,2.27603,35000000.0
2005-12-23 15:04:00,2.27616,2.27632,2.27588,2.27617,37300000.0
2005-12-23 15:05:00,2.27645,2.2766,2.27645,2.2766,8200000.0
2005-12-23 15:06:00,2.27662,2.27685,2.27647,2.27647,39200000.0
2005-12-23 15:07:00,2.27645,2.27663,2.27614,2.27632,18000000.0
2005-12-23 15:08:00,2.27655,2.27693,2.27655,2.27682,13200000.0
2005-12-23 15:09:00,2.27691,2.27719,2.27686,2.27713,27100000.0
2005-12-23 15:10:00,2.2771,2.27736,2.27691,2.27736,71500000.0
2005-12-23 15:11:00,2.27751,2.27756,2.27727,2.27734,29500000.0
2005-12-23 15:12:00,2.27731,2.27741,2.27693,2.27693,18600000.0
2005-12-23 15:13:00,2.27722,2.27745,2.27717,2.27733,38500000.0
2005-12-23 15:14:00,2.27752,2.27752,2.27699,2.27701,37900000.0
2005-12-23 15:15:00,2.27699,2.27726,2.27685,2.27726,44600000.0
2005-12-23 15:16:00,2.2775,2.27793,2.2775,2.2778,28600000.0
2005-12-23 15:17:00,2.27808,2.27856,2.27808,2.27849,12300000.0
2005-12-23 15:18:00,2.27848,2.27867,2.27836,2.27867,21000000.0
2005-12-23 15:19:00,2.27878,2.27893,2.27835,2.27858,43500000.0
2005-12-23 15:20:00,2.27869,2.27883,2.27852,2.27863,17300000.0
2005-12-23 15:21:00,2.27877,2.2789,2.27869,2.27875,35500000.0
2005-12-23 15:22:00,2.27847,2.27905,2.27847,2.27905,31900000.0
2005-12-23 15:23:00,2.27891,2.27891,2.27822,2.27822,32900000.0
2005-12-23 15:24:00,2.27833,2.27884,2.27833,2.27884,19800000.0
2005-12-23 15:25:00,2.27891,2.27918,2.27886,2.27886,43100000.0
2005-12-23 15:26:00,2.27907,2.27965,2.27907,2.27929,26900000.0
2005-12-23 15:27:00,2.27927,2.27955,2.27927,2.27944,24100000.0
2005-12-23 15:28:00,2.27943,2.27964,2.27924,2.27948,40900000.0
2005-12-23 15:29:00,2.27957,2.28006,2.27957,2.27999,27000000.0
2005-12-23 15:30:00,2.27979,2.27979,2.27909,2.27923,35000000.0
2005-12-23 15:31:00,2.27929,2.27929,2.27856,2.27882,42400000.0
2005-12-23 15:32:00,2.27875,2.27948,2.27864,2.27933,22800000.0
2005-12-23 15:33:00,2.27945,2.28004,2.27945,2.27986,14300000.0
2005-12-23 15:34:00,2.28005,2.28005,2.2795,2.2795,11300000.0
2005-12-23 15:35:00,2.27959,2.28003,2.27959,2.27986,53500000.0
2005-12-23 15:36:00,2.27974,2.27999,2.27957,2.27958,36200000.0
2005-12-23 15:37:00,2.27975,2.27975,2.2789,2.2789,17500000.0
2005-12-23 15:38:00,2.27906,2.27913,2.2787,2.27875,39300000.0
2005-12-23 15:39:00,2.27904,2.27987,2.27904,2.27965,54000000.0
2005-12-23 15:40:00,2.27986,2.2799,2.27965,2.27977,31700000.0
2005-12-23 15:41:00,2.2797,2.2797,2.27955,2.27955,12000000.0
2005-12-23 15:42:00,2.27931,2.27931,2.27897,2.27908,30600000.0
2005-12-23 15:43:00,2.27902,2.27907,2.27884,2.27907,28800000.0
2005-12-23 15:44:00,2.27892,2.27912,2.27892,2.27893,39400000.0
2005-12-23 15:45:00,2.27899,2.27975,2.27899,2.27922,36500000.0
2005-12-23 15:46:00,2.27925,2.27992,2.27925,2.27973,29200000.0
2005-12-23 15:47:00,2.2798,2.28012,2.27971,2.27974,31800000.0
2005-12-23 15:48:00,2.27975,2.27991,2.27927,2.27927,46000000.0
2005-12-23 15:49:00,2.27921,2.2795,2.27908,2.2792,42200000.0
2005-12-23 15:50:00,2.27918,2.27949,2.27914,2.27931,43000000.0
2005-12-23 15:51:00,2.27932,2.27952,2.27883,2.27883,37500000.0
2005-12-23 15:52:00,2.27881,2.27892,2.27865,2.27892,30400000.0
2005-12-23 15:53:00,2.27877,2.27884,2.2784,2.2784,25100000.0
2005-12-23 15:54:00,2.2782,2.2782,2.27748,2.27758,37000000.0
2005-12-23 15:55:00,2.27763,2.2779,2.27761,2.27769,21600000.0
2005-12-23 15:56:00,2.27765,2.2778,2.27748,2.27779,49700000.0
2005-12-23 15:57:00,2.27747,2.27747,2.27547,2.27547,34900000.0
2005-12-23 15:58:00,2.27573,2.27635,2.27573,2.27624,13500000.0
2005-12-23 15:59:00,2.27618,2.27744,2.27607,2.27744,32800000.0
2005-12-23 16:00:00,2.27755,2.27802,2.27736,2.2775,42000000.0
2005-12-23 16:01:00,2.27747,2.27754,2.27677,2.27681,37800000.0
2005-12-23 16:02:00,2.27688,2.27714,2.27678,2.277,45200000.0
2005-12-23 16:03:00,2.27724,2.27748,2.27692,2.27701,25400000.0
2005-12-23 16:04:00,2.27709,2.27734,2.27693,2.27693,42900000.0
2005-12-23 16:05:00,2.27703,2.27741,2.2768,2.27687,56400001.0
2005-12-23 16:06:00,2.27712,2.2778,2.27712,2.27739,27400000.0
2005-12-23 16:07:00,2.27755,2.27756,2.27699,2.27699,53900000.0
2005-12-23 16:08:00,2.27681,2.27706,2.27673,2.27691,28300000.0
2005-12-23 16:09:00,2.27695,2.27734,2.27695,2.27723,27300000.0
2005-12-23 16:10:00,2.27724,2.27724,2.27683,2.2769,62000000.0
2005-12-23 16:11:00,2.27688,2.27715,2.27669,2.27715,27000000.0
2005-12-23 16:12:00,2.2772,2.27732,2.27682,2.27682,67499999.0
2005-12-23 16:13:00,2.27671,2.27705,2.27671,2.27705,41100000.0
2005-12-23 16:14:00,2.27723,2.27742,2.27709,2.27714,42100000.0
2005-12-23 16:15:00,2.2772,2.27729,2.27685,2.27685,37300000.0
2005-12-23 16:16:00,2.27691,2.27737,2.27687,2.27737,44200000.0
2005-12-23 16:17:00,2.27736,2.27743,2.27698,2.27727,37100000.0
2005-12-23 16:18:00,2.27713,2.27734,2.27712,2.27724,19300000.0
2005-12-23 16:19:00,2.2772,2.2774,2.27713,2.27714,26700000.0
2005-12-23 16:20:00,2.27714,2.27725,2.27696,2.27725,25600000.0
2005-12-23 16:21:00,2.27744,2.27771,2.27744,2.27751,33300000.0
2005-12-23 16:22:00,2.27773,2.27801,2.27773,2.27791,17600000.0
2005-12-23 16:23:00,2.27786,2.27809,2.27776,2.27788,44200000.0
2005-12-23 16:24:00,2.27787,2.27834,2.27781,2.27804,55200000.0
2005-12-23 16:25:00,2.27814,2.27814,2.27786,2.27809,21400000.0
2005-12-23 16:26:00,2.27798,2.27798,2.27733,2.27745,24800000.0
2005-12-23 16:27:00,2.27757,2.27768,2.27752,2.27754,21500000.0
2005-12-23 16:28:00,2.2776,2.27763,2.27736,2.27743,40800000.0
2005-12-23 16:29:00,2.27727,2.27772,2.27727,2.27772,18800000.0
2005-12-23 16:30:00,2.27768,2.2777,2.27745,2.27758,24900000.0
2005-12-23 16:31:00,2.27741,2.27741,2.27669,2.27669,36800000.0
2005-12-23 16:32:00,2.27673,2.27673,2.27657,2.27657,22500000.0
2005-12-23 16:33:00,2.27662,2.27666,2.27615,2.27615,27700000.0
2005-12-23 16:34:00,2.27596,2.27623,2.27577,2.27577,36600000.0
2005-12-23 16:35:00,2.27571,2.27636,2.27571,2.27636,29200000.0
2005-12-23 16:36:00,2.27624,2.27627,2.27616,2.27616,17200000.0
2005-12-23 16:37:00,2.27625,2.27659,2.27621,2.27653,39500000.0
2005-12-23 16:38:00,2.27658,2.27671,2.27646,2.27651,41300000.0
2005-12-23 16:39:00,2.2766,2.27662,2.27643,2.2765,28100000.0
2005-12-23 16:40:00,2.27658,2.27658,2.27624,2.27635,25500000.0
2005-12-23 16:41:00,2.27634,2.27666,2.27634,2.27638,49300001.0
2005-12-23 16:42:00,2.27635,2.27642,2.27626,2.27626,25900000.0
2005-12-23 16:43:00,2.27637,2.27665,2.27631,2.27665,53600000.0
2005-12-23 16:44:00,2.27656,2.27721,2.27656,2.27696,42100000.0
2005-12-23 16:45:00,2.27683,2.27691,2.27669,2.27691,52300000.0
2005-12-23 16:46:00,2.2768,2.2769,2.27654,2.2766,33200000.0
2005-12-23 16:47:00,2.2765,2.27653,2.27636,2.27653,36200000.0
2005-12-23 16:48:00,2.27656,2.27656,2.27632,2.27634,22200000.0
2005-12-23 16:49:00,2.27645,2.27653,2.2762,2.27638,55100000.0
2005-12-23 16:50:00,2.27653,2.27675,2.27649,2.27675,28300000.0
2005-12-23 16:51:00,2.27686,2.27707,2.27675,2.27675,38800000.0
2005-12-23 16:52:00,2.27682,2.2771,2.27682,2.2771,31000000.0
2005-12-23 16:53:00,2.27714,2.27755,2.27714,2.27733,27700000.0
2005-12-23 16:54:00,2.27725,2.27737,2.27719,2.27733,54100000.0
2005-12-23 16:55:00,2.27728,2.27748,2.27705,2.27705,31899999.0
2005-12-23 16:56:00,2.27701,2.27737,2.27701,2.27735,25600000.0
2005-12-23 16:57:00,2.27728,2.2774,2.27728,2.27734,26100000.0
2005-12-23 16:58:00,2.27713,2.27713,2.27657,2.27658,30500000.0
2005-12-23 16:59:00,2.27656,2.27689,2.27656,2.27675,38800000.0
2005-12-23 17:00:00,2.2766,2.27679,2.27578,2.27578,39500000.0
2005-12-23 17:01:00,2.27583,2.27583,2.27566,2.27571,24600000.0
2005-12-23 17:02:00,2.27553,2.27571,2.27549,2.27557,62800000.0
2005-12-23 17:03:00,2.27568,2.27588,2.27548,2.27554,27800000.0
2005-12-23 17:04:00,2.27537,2.27537,2.27475,2.27475,19500000.0
2005-12-23 17:05:00,2.27452,2.27487,2.27435,2.27487,25100000.0
2005-12-23 17:06:00,2.27491,2.27515,2.2748,2.27515,33500000.0
2005-12-23 17:07:00,2.27531,2.27537,2.2751,2.27528,21000000.0
2005-12-23 17:08:00,2.2754,2.27555,2.27519,2.27531,35200000.0
2005-12-23 17:09:00,2.27549,2.27555,2.27529,2.2754,28000000.0
2005-12-23 17:10:00,2.27551,2.27564,2.27529,2.27545,29500000.0
2005-12-23 17:11:00,2.27553,2.27565,2.27512,2.27538,39400000.0
2005-12-23 17:12:00,2.27543,2.27549,2.27524,2.27526,29500000.0
2005-12-23 17:13:00,2.27523,2.27545,2.27508,2.27528,26800000.0
2005-12-23 17:14:00,2.27514,2.27528,2.27498,2.27527,28700000.0
2005-12-23 17:15:00,2.27504,2.27504,2.2746,2.2746,43900000.0
2005-12-23 17:16:00,2.27426,2.27454,2.27376,2.27376,35500000.0
2005-12-23 17:17:00,2.27361,2.27434,2.27345,2.27434,38800000.0
2005-12-23 17:18:00,2.2743,2.27442,2.27366,2.27366,22200000.0
2005-12-23 17:19:00,2.27352,2.27362,2.27337,2.27351,26400000.0
2005-12-23 17:20:00,2.27363,2.27377,2.27345,2.27345,28400000.0
2005-12-23 17:21:00,2.27333,2.27355,2.27295,2.27295,48900000.0
2005-12-23 17:22:00,2.27296,2.27332,2.27296,2.27307,63299999.0
2005-12-23 17:23:00,2.27313,2.27331,2.27303,2.27331,20700000.0
2005-12-23 17:24:00,2.27298,2.27298,2.27214,2.27225,41500000.0
2005-12-23 17:25:00,2.27227,2.2729,2.27227,2.27278,37100000.0
2005-12-23 17:26:00,2.27276,2.27302,2.27223,2.27238,39100000.0
2005-12-23 17:27:00,2.27217,2.27231,2.27196,2.27208,56500000.0
2005-12-23 17:28:00,2.27172,2.27172,2.27037,2.27037,36400000.0
2005-12-23 17:29:00,2.27026,2.27026,2.26982,2.27004,40000000.0
2005-12-23 17:30:00,2.27025,2.27123,2.27025,2.27123,44000000.0
2005-12-23 17:31:00,2.27155,2.27158,2.27078,2.27078,28800000.0
2005-12-23 17:32:00,2.27077,2.27135,2.27077,2.27135,18900000.0
2005-12-23 17:33:00,2.27145,2.2722,2.27134,2.27209,33400000.0
2005-12-23 17:34:00,2.27184,2.27216,2.27181,2.272,45400000.0
2005-12-23 17:35:00,2.27212,2.27212,2.27176,2.27179,18800000.0
2005-12-23 17:36:00,2.27164,2.27164,2.27103,2.27123,19100000.0
2005-12-23 17:37:00,2.27122,2.27136,2.27122,2.27122,18100000.0
2005-12-23 17:38:00,2.27133,2.27145,2.27111,2.27119,25800000.0
2005-12-23 17:39:00,2.27115,2.27169,2.27115,2.27142,49900000.0
2005-12-23 17:40:00,2.27166,2.27193,2.27166,2.27173,30000000.0
2005-12-23 17:41:00,2.27161,2.27209,2.27143,2.27209,29600000.0
2005-12-23 17:42:00,2.27222,2.2724,2.27198,2.27214,21400000.0
2005-12-23 17:43:00,2.2721,2.2721,2.27147,2.27147,34500000.0
2005-12-23 17:44:00,2.2714,2.27174,2.2714,2.27158,43400000.0
2005-12-23 17:45:00,2.27148,2.27187,2.27148,2.27187,27200000.0
2005-12-23 17:46:00,2.27189,2.27189,2.27166,2.2718,26600000.0
2005-12-23 17:47:00,2.27185,2.27218,2.27176,2.27218,30900000.0
2005-12-23 17:48:00,2.27201,2.27241,2.27198,2.27209,27100000.0
2005-12-23 17:49:00,2.27207,2.2727,2.27207,2.27258,25000000.0
2005-12-23 17:50:00,2.27263,2.27281,2.27263,2.27264,38900000.0
2005-12-23 17:51:00,2.27246,2.27269,2.27236,2.27262,17200000.0
2005-12-23 17:52:00,2.27264,2.27275,2.27251,2.27253,50600001.0
2005-12-23 17:53:00,2.2726,2.27279,2.27222,2.27245,37600000.0
2005-12-23 17:54:00,2.27243,2.27252,2.27182,2.27191,47799999.0
2005-12-23 17:55:00,2.2719,2.27203,2.2718,2.27197,29000000.0
2005-12-23 17:56:00,2.27219,2.27231,2.27188,2.27188,39800000.0
2005-12-23 17:57:00,2.27199,2.27221,2.27193,2.27193,40400000.0
2005-12-23 17:58:00,2.27213,2.2727,2.27213,2.2727,25200000.0
2005-12-23 17:59:00,2.27274,2.27284,2.2726,2.27263,43100000.0
2005-12-23 18:00:00,2.27257,2.27272,2.27241,2.27264,29700000.0
2005-12-23 18:01:00,2.27274,2.27351,2.27274,2.27332,324599999.0
2005-12-23 18:02:00,2.27345,2.27358,2.27304,2.2731,371100000.0
2005-12-23 18:03:00,2.27291,2.27291,2.27227,2.27227,526399998.0
2005-12-23 18:04:00,2.27225,2.27257,2.27218,2.27257,252900000.0
2005-12-23 18:05:00,2.27274,2.27316,2.27263,2.27271,222300000.0
2005-12-23 18:06:00,2.27271,2.27319,2.27271,2.27312,426500000.0
2005-12-23 18:07:00,2.27308,2.27315,2.27274,2.27282,422700000.0
2005-12-23 18:08:00,2.2725,2.27262,2.27199,2.27202,435300000.0
2005-12-23 18:09:00,2.27183,2.27222,2.27141,2.27172,284200000.0
2005-12-23 18:10:00,2.27177,2.27221,2.27177,2.27211,319800000.0
2005-12-23 18:11:00,2.27217,2.27238,2.27212,2.27218,249500000.0
2005-12-23 18:12:00,2.27201,2.27243,2.27201,2.27243,197200000.0
2005-12-23 18:13:00,2.2723,2.27253,2.27213,2.2722,157300000.0
2005-12-23 18:14:00,2.27234,2.27236,2.27206,2.27218,337600001.0
2005-12-23 18:15:00,2.27214,2.27233,2.2721,2.27215,345399998.0
2005-12-23 18:16:00,2.27235,2.27249,2.27226,2.27235,354499999.0
2005-12-23 18:17:00,2.27234,2.27235,2.27193,2.27193,205900001.0
2005-12-23 18:18:00,2.27217,2.27254,2.27203,2.27242,167400000.0
2005-12-23 18:19:00,2.27237,2.27262,2.27223,2.27244,308600001.0
2005-12-23 18:20:00,2.27253,2.27284,2.27253,2.27264,159600000.0
2005-12-23 18:21:00,2.27264,2.2733,2.27264,2.27305,239900000.0
2005-12-23 18:22:00,2.27307,2.27326,2.27297,2.27312,219600000.0
2005-12-23 18:23:00,2.2732,2.27403,2.2732,2.27403,313600000.0
2005-12-23 18:24:00,2.27415,2.27444,2.27402,2.27444,312500000.0
2005-12-23 18:25:00,2.27461,2.27481,2.27435,2.2744,300599999.0
2005-12-23 18:26:00,2.27437,2.27483,2.27408,2.27432,322400000.0
2005-12-23 18:27:00,2.27422,2.27461,2.27406,2.2743,315400000.0
2005-12-23 18:28:00,2.27453,2.2746,2.27434,2.27451,218800000.0
2005-12-23 18:29:00,2.27448,2.27481,2.27448,2.27455,215600000.0
2005-12-23 18:30:00,2.27461,2.27493,2.2746,2.27487,246400001.0
2005-12-23 18:31:00,2.27501,2.27501,2.27474,2.27493,175100000.0
2005-12-23 18:32:00,2.27494,2.27497,2.27471,2.27474,162000000.0
2005-12-23 18:33:00,2.27477,2.27491,2.27467,2.2748,337000000.0
2005-12-23 18:34:00,2.27489,2.27511,2.27476,2.275,391800000.0
2005-12-23 18:35:00,2.27506,2.27527,2.27479,2.27527,193300000.0
2005-12-23 18:36:00,2.27539,2.27554,2.27531,2.27546,107100000.0
2005-12-23 18:37:00,2.27556,2.27566,2.27553,2.27564,97500000.0
2005-12-23 18:38:00,2.27569,2.27586,2.27569,2.27577,120800000.0
2005-12-23 18:39:00,2.27575,2.27595,2.27571,2.27592,193700000.0
2005-12-23 18:40:00,2.27585,2.27585,2.27552,2.2756,230700000.0
2005-12-23 18:41:00,2.27575,2.27645,2.27575,2.27645,120400000.0
2005-12-23 18:42:00,2.27661,2.2771,2.2765,2.2771,89400000.0
2005-12-23 18:43:00,2.27702,2.27702,2.2766,2.27676,83200000.0
2005-12-23 18:44:00,2.27689,2.27702,2.27672,2.27674,149800000.0
2005-12-23 18:45:00,2.27683,2.27747,2.27683,2.27724,73400000.0
2005-12-23 18:46:00,2.2772,2.27724,2.27699,2.27699,44300000.0
2005-12-23 18:47:00,2.27684,2.277,2.27676,2.277,28600000.0
2005-12-23 18:48:00,2.27684,2.27691,2.27669,2.27677,82300000.0
2005-12-23 18:49:00,2.27687,2.27687,2.27671,2.27687,21600000.0
2005-12-23 18:50:00,2.27679,2.2769,2.2767,2.27679,36000000.0
2005-12-23 18:51:00,2.27676,2.27685,2.27649,2.27654,159400000.0
2005-12-23 18:52:00,2.27639,2.27641,2.2762,2.2762,187800001.0
2005-12-23 18:53:00,2.2762,2.2764,2.27606,2.27607,120900000.0
2005-12-23 18:54:00,2.27605,2.27618,2.27602,2.27608,129300000.0
2005-12-23 18:55:00,2.27606,2.27625,2.27604,2.27608,181800000.0
2005-12-23 18:56:00,2.27615,2.27655,2.27615,2.27635,51300000.0
2005-12-23 18:57:00,2.27642,2.27685,2.27642,2.27651,57200000.0
2005-12-23 18:58:00,2.27657,2.27678,2.27654,2.27654,193000000.0
2005-12-23 18:59:00,2.27646,2.27646,2.27581,2.27581,221700000.0
2005-12-23 19:00:00,2.276,2.27656,2.27585,2.27648,78400000.0
2005-12-23 19:01:00,2.27651,2.27669,2.27651,2.27658,33800000.0
2005-12-23 19:02:00,2.2766,2.27676,2.27646,2.27646,164599999.0
2005-12-23 19:03:00,2.27647,2.27678,2.27636,2.27636,103500000.0
2005-12-23 19:04:00,2.27636,2.27638,2.27628,2.27632,43300000.0
2005-12-23 19:05:00,2.27622,2.27622,2.27598,2.276,56200000.0
2005-12-23 19:06:00,2.27595,2.27617,2.27592,2.27597,265899999.0
2005-12-23 19:07:00,2.27593,2.27614,2.27579,2.27586,149300001.0
2005-12-23 19:08:00,2.27596,2.2761,2.27587,2.27593,221900000.0
2005-12-23 19:09:00,2.27593,2.27619,2.27588,2.27611,119300000.0
2005-12-23 19:10:00,2.27604,2.27621,2.27602,2.2761,62600000.0
2005-12-23 19:11:00,2.27602,2.27602,2.27578,2.27583,54800000.0
2005-12-23 19:12:00,2.27585,2.27588,2.2758,2.27588,32400000.0
2005-12-23 19:13:00,2.27591,2.27608,2.27589,2.27593,127900000.0
2005-12-23 19:14:00,2.27597,2.27597,2.27577,2.27577,99100000.0
2005-12-23 19:15:00,2.2757,2.2759,2.27564,2.27575,129700000.0
2005-12-23 19:16:00,2.27577,2.27577,2.27559,2.27563,35900000.0
2005-12-23 19:17:00,2.27572,2.27607,2.27572,2.27572,63400000.0
2005-12-23 19:18:00,2.27568,2.27596,2.27568,2.27594,79700000.0
2005-12-23 19:19:00,2.27598,2.27606,2.27577,2.27577,113199999.0
2005-12-23 19:20:00,2.27595,2.27635,2.27595,2.2762,133900000.0
2005-12-23 19:21:00,2.27611,2.27611,2.27581,2.2759,90200000.0
2005-12-23 19:22:00,2.27587,2.27619,2.27581,2.27616,74300000.0
2005-12-23 19:23:00,2.27621,2.27665,2.27621,2.27635,159200000.0
2005-12-23 19:24:00,2.27646,2.27658,2.27626,2.27658,63000000.0
2005-12-23 19:25:00,2.27658,2.27663,2.27636,2.27648,85600000.0
2005-12-23 19:26:00,2.27657,2.2768,2.27653,2.27677,147300000.0
2005-12-23 19:27:00,2.27674,2.27682,2.27652,2.27672,151200001.0
2005-12-23 19:28:00,2.27669,2.27694,2.27658,2.2768,105200000.0
2005-12-23 19:29:00,2.27672,2.27689,2.27672,2.27685,107300000.0
2005-12-23 19:30:00,2.27681,2.27701,2.27669,2.27701,220700000.0
2005-12-23 19:31:00,2.277,2.27719,2.27677,2.27719,66300000.0
2005-12-23 19:32:00,2.27714,2.27721,2.27692,2.27693,170600000.0
2005-12-23 19:33:00,2.27691,2.27731,2.27678,2.27684,83700000.0
2005-12-23 19:34:00,2.27692,2.27712,2.27673,2.27704,105100000.0
2005-12-23 19:35:00,2.2771,2.27732,2.27708,2.27717,92400000.0
2005-12-23 19:36:00,2.27719,2.27732,2.27713,2.27714,111000000.0
2005-12-23 19:37:00,2.27735,2.27818,2.27735,2.27818,35000000.0
2005-12-23 19:38:00,2.27833,2.27861,2.27814,2.27814,23900000.0
2005-12-23 19:39:00,2.27816,2.27816,2.27797,2.27805,62300000.0
2005-12-23 19:40:00,2.27797,2.27798,2.27728,2.27747,94700000.0
2005-12-23 19:41:00,2.27736,2.27751,2.27664,2.27664,81700000.0
2005-12-23 19:42:00,2.2767,2.27681,2.27614,2.27628,70000000.0
2005-12-23 19:43:00,2.27622,2.27622,2.27578,2.27578,56399999.0
2005-12-23 19:44:00,2.27568,2.27575,2.27559,2.27568,75200000.0
2005-12-23 19:45:00,2.27577,2.27637,2.27577,2.27618,65899999.0
2005-12-23 19:46:00,2.2762,2.2762,2.27512,2.27512,109800001.0
2005-12-23 19:47:00,2.27507,2.27524,2.27507,2.27523,32500000.0
2005-12-23 19:48:00,2.27515,2.2753,2.27507,2.27509,77100001.0
2005-12-23 19:49:00,2.27523,2.27533,2.27495,2.2752,139300000.0
2005-12-23 19:50:00,2.27513,2.27513,2.2747,2.27492,66600000.0
2005-12-23 19:51:00,2.27495,2.27508,2.27483,2.27486,115900000.0
2005-12-23 19:52:00,2.27477,2.27508,2.27459,2.27465,72600000.0
2005-12-23 19:53:00,2.27457,2.27508,2.27451,2.27506,24200000.0
2005-12-23 19:54:00,2.27531,2.27547,2.27527,2.27543,79800000.0
2005-12-23 19:55:00,2.27534,2.27534,2.27518,2.27532,56000000.0
2005-12-23 19:56:00,2.27534,2.27534,2.27511,2.27514,72200000.0
2005-12-23 19:57:00,2.27522,2.27547,2.27522,2.27546,115100000.0
2005-12-23 19:58:00,2.27552,2.27604,2.27552,2.27598,85700000.0
2005-12-23 19:59:00,2.27595,2.27595,2.27512,2.27512,153800000.0
2005-12-23 20:00:00,2.27508,2.27545,2.27492,2.27527,96400000.0
2005-12-23 20:01:00,2.27532,2.27559,2.27518,2.27518,96800000.0
2005-12-23 20:02:00,2.27517,2.2753,2.27505,2.2753,53400000.0
2005-12-23 20:03:00,2.2755,2.27577,2.27549,2.27565,43100000.0
2005-12-23 20:04:00,2.27567,2.27576,2.27561,2.27569,23000000.0
2005-12-23 20:05:00,2.27567,2.27583,2.27562,2.27562,19200000.0
2005-12-23 20:06:00,2.27557,2.27576,2.27552,2.27557,41500000.0
2005-12-23 20:07:00,2.27578,2.27604,2.27578,2.27604,51900000.0
2005-12-23 20:08:00,2.27613,2.2763,2.27571,2.27571,71500000.0
2005-12-23 20:09:00,2.27581,2.27605,2.27573,2.27605,26100000.0
2005-12-23 20:10:00,2.27633,2.27649,2.2763,2.27649,20500000.0
2005-12-23 20:11:00,2.27645,2.27657,2.27642,2.27642,38800000.0
2005-12-23 20:12:00,2.27648,2.27666,2.27641,2.27646,140500000.0
2005-12-23 20:13:00,2.2763,2.27632,2.27606,2.27622,143500000.0
2005-12-23 20:14:00,2.27609,2.27609,2.27579,2.27585,81000000.0
2005-12-23 20:15:00,2.27591,2.2761,2.27581,2.27595,236800000.0
2005-12-23 20:16:00,2.2759,2.27597,2.27562,2.27574,136000001.0
2005-12-23 20:17:00,2.27553,2.27553,2.27516,2.27544,41500001.0
2005-12-23 20:18:00,2.27548,2.27548,2.27515,2.27536,57000000.0
2005-12-23 20:19:00,2.2753,2.27535,2.27512,2.27533,123400000.0
2005-12-23 20:20:00,2.27535,2.27538,2.27512,2.27512,233300000.0
2005-12-23 20:21:00,2.27505,2.27525,2.27505,2.27522,80900000.0
2005-12-23 20:22:00,2.27519,2.27524,2.27496,2.27501,107300000.0
2005-12-23 20:23:00,2.27504,2.27528,2.27504,2.27528,156500000.0
2005-12-23 20:24:00,2.27523,2.27523,2.27514,2.2752,33700000.0
2005-12-23 20:25:00,2.27513,2.27518,2.27504,2.27512,185400000.0
2005-12-23 20:26:00,2.2752,2.27524,2.27507,2.27514,164900000.0
2005-12-23 20:27:00,2.27516,2.27564,2.27516,2.27564,135199998.0
2005-12-23 20:28:00,2.27562,2.27562,2.2753,2.27541,264100000.0
2005-12-23 20:29:00,2.27551,2.27561,2.27522,2.2753,137200000.0
2005-12-23 20:30:00,2.27537,2.27562,2.27533,2.27551,374299999.0
2005-12-23 20:31:00,2.27543,2.27568,2.2754,2.27559,188900000.0
2005-12-23 20:32:00,2.27564,2.27565,2.27532,2.27545,400900000.0
2005-12-23 20:33:00,2.27537,2.27573,2.27537,2.27573,101299999.0
2005-12-23 20:34:00,2.27582,2.27596,2.27582,2.27588,85400000.0
2005-12-23 20:35:00,2.27604,2.2765,2.27604,2.2765,55700000.0
2005-12-23 20:36:00,2.27657,2.27661,2.27644,2.27648,61200000.0
2005-12-23 20:37:00,2.27628,2.27628,2.27605,2.27614,126500000.0
2005-12-23 20:38:00,2.27628,2.27694,2.27628,2.27668,171099999.0
2005-12-23 20:39:00,2.27672,2.27708,2.27667,2.27705,141600001.0
2005-12-23 20:40:00,2.27725,2.2774,2.27718,2.27726,160800002.0
2005-12-23 20:41:00,2.2773,2.27741,2.27721,2.27734,104400000.0
2005-12-23 20:42:00,2.27735,2.27745,2.27727,2.27729,56700000.0
2005-12-23 20:43:00,2.2774,2.27751,2.27728,2.27728,118500000.0
2005-12-23 20:44:00,2.27735,2.27777,2.27735,2.27769,177300000.0
2005-12-23 20:45:00,2.27765,2.27765,2.27705,2.27705,46100000.0
2005-12-23 20:46:00,2.27699,2.27703,2.27653,2.27653,32200000.0
2005-12-23 20:47:00,2.27644,2.27646,2.27613,2.27613,145600000.0
2005-12-23 20:48:00,2.27607,2.27622,2.27573,2.27578,265500000.0
2005-12-23 20:49:00,2.27577,2.27599,2.27575,2.27587,133300000.0
2005-12-23 20:50:00,2.27586,2.27586,2.2755,2.2755,163100000.0
2005-12-23 20:51:00,2.27549,2.27566,2.27549,2.27562,101100000.0
2005-12-23 20:52:00,2.27564,2.27588,2.27563,2.27576,171400000.0
2005-12-23 20:53:00,2.27572,2.27579,2.27527,2.27576,215500001.0
2005-12-23 20:54:00,2.27575,2.27575,2.27521,2.27543,158700000.0
2005-12-23 20:55:00,2.2754,2.27548,2.27524,2.27544,34600000.0
2005-12-23 20:56:00,2.27541,2.27557,2.27521,2.27521,221300000.0
2005-12-23 20:57:00,2.27523,2.27549,2.27522,2.27544,375599999.0
2005-12-23 20:58:00,2.2756,2.27584,2.27555,2.27569,200400000.0
2005-12-23 20:59:00,2.27577,2.27578,2.27549,2.27556,191900000.0
2005-12-23 21:00:00,2.27553,2.27561,2.27533,2.27533,224100000.0
2005-12-23 21:01:00,2.27539,2.27588,2.27539,2.27577,345600001.0
2005-12-23 21:02:00,2.27586,2.27588,2.2756,2.27565,101200000.0
2005-12-23 21:03:00,2.27566,2.27582,2.27537,2.27537,116500001.0
2005-12-23 21:04:00,2.2754,2.27576,2.2754,2.27559,65300000.0
2005-12-23 21:05:00,2.27548,2.27553,2.2752,2.27523,66800000.0
2005-12-23 21:06:00,2.27518,2.27538,2.27517,2.27527,66600000.0
2005-12-23 21:07:00,2.27527,2.27548,2.27526,2.27536,26400000.0
2005-12-23 21:08:00,2.27535,2.2755,2.27534,2.27547,17400000.0
2005-12-23 21:09:00,2.2755,2.27559,2.27543,2.27553,28700000.0
2005-12-23 21:10:00,2.27552,2.2756,2.27541,2.27541,64700000.0
2005-12-23 21:11:00,2.27539,2.2756,2.27539,2.27551,141000000.0
2005-12-23 21:12:00,2.27547,2.27562,2.27547,2.27552,48500000.0
2005-12-23 21:13:00,2.27541,2.27555,2.27523,2.27523,126100000.0
2005-12-23 21:14:00,2.2755,2.2758,2.27542,2.27554,130700000.0
2005-12-23 21:15:00,2.27558,2.27572,2.27533,2.27534,165400000.0
2005-12-23 21:16:00,2.2754,2.27553,2.27531,2.27547,101000000.0
2005-12-23 21:17:00,2.2755,2.27562,2.27536,2.27549,178000000.0
2005-12-23 21:18:00,2.27521,2.27521,2.27496,2.27513,155700000.0
2005-12-23 21:19:00,2.27515,2.27551,2.27508,2.27529,104000000.0
2005-12-23 21:20:00,2.27543,2.2757,2.2754,2.27552,206999999.0
2005-12-23 21:21:00,2.27555,2.27575,2.27545,2.27552,235800000.0
2005-12-23 21:22:00,2.27567,2.27577,2.27555,2.27562,142500000.0
2005-12-23 21:23:00,2.27573,2.27573,2.2755,2.27557,104100000.0
2005-12-23 21:24:00,2.2756,2.27565,2.27555,2.27565,71100000.0
2005-12-23 21:25:00,2.2756,2.27567,2.2756,2.27565,72100000.0
2005-12-23 21:26:00,2.27572,2.27577,2.27564,2.27577,37400000.0
2005-12-23 21:27:00,2.27579,2.27579,2.27551,2.27556,59000000.0
2005-12-23 21:28:00,2.27558,2.27561,2.27544,2.27544,109300000.0
2005-12-23 21:29:00,2.27545,2.27555,2.2754,2.27542,62200000.0
2005-12-23 21:30:00,2.27554,2.27555,2.27546,2.27555,34800000.0
2005-12-23 21:31:00,2.27543,2.27584,2.27543,2.27547,39600000.0
2005-12-23 21:32:00,2.2756,2.27568,2.27541,2.27546,175800000.0
2005-12-23 21:33:00,2.27528,2.27544,2.27525,2.27525,78700000.0
2005-12-23 21:34:00,2.27541,2.27572,2.27541,2.27551,125600000.0
2005-12-23 21:35:00,2.27562,2.27569,2.27561,2.27563,27300000.0
2005-12-23 21:36:00,2.27561,2.27575,2.27561,2.27575,15900000.0
2005-12-23 21:37:00,2.27577,2.27587,2.2757,2.27582,72900000.0
2005-12-23 21:38:00,2.2758,2.2759,2.27575,2.27585,67800000.0
2005-12-23 21:39:00,2.27584,2.27584,2.27581,2.27581,8300000.0
2005-12-23 21:40:00,2.27593,2.27593,2.27571,2.27574,32200000.0
2005-12-23 21:41:00,2.27565,2.27582,2.27563,2.27581,39800000.0
2005-12-23 21:42:00,2.27585,2.27589,2.27569,2.27583,97300000.0
2005-12-23 21:43:00,2.27575,2.27585,2.27565,2.27568,110499999.0
2005-12-23 21:44:00,2.27585,2.27652,2.27585,2.27638,122599999.0
2005-12-23 21:45:00,2.27639,2.27639,2.27602,2.27618,81100000.0
2005-12-23 21:46:00,2.27622,2.27625,2.27602,2.27613,61800000.0
2005-12-23 21:47:00,2.27607,2.27627,2.27596,2.27604,116700000.0
2005-12-23 21:48:00,2.27603,2.27632,2.27603,2.27625,51000000.0
2005-12-23 21:49:00,2.27633,2.27633,2.27617,2.27629,102300000.0
2005-12-23 21:50:00,2.27646,2.27646,2.27641,2.27645,28400000.0
2005-12-23 21:51:00,2.27664,2.27733,2.27664,2.27725,36800000.0
2005-12-23 21:52:00,2.2771,2.27742,2.27662,2.2768,118900000.0
2005-12-23 21:53:00,2.27677,2.27693,2.27675,2.2768,59300000.0
2005-12-23 21:54:00,2.27678,2.27707,2.27678,2.27698,36200000.0
2005-12-23 21:55:00,2.27715,2.27725,2.2769,2.2769,69200000.0
2005-12-23 21:56:00,2.27707,2.27711,2.27699,2.27711,47600000.0
2005-12-23 21:57:00,2.27711,2.27715,2.2771,2.2771,35000001.0
2005-12-23 21:58:00,2.27695,2.27695,2.27652,2.27694,34900000.0
2005-12-23 21:59:00,2.27695,2.27695,2.2766,2.27686,154900000.0
2005-12-23 22:00:00,2.27682,2.27705,2.27681,2.27697,74600000.0
2005-12-23 22:01:00,2.27705,2.27705,2.27693,2.27698,18700000.0
2005-12-23 22:02:00,2.27695,2.2771,2.27687,2.27687,143399999.0
2005-12-23 22:03:00,2.27698,2.27715,2.27698,2.27715,23000000.0
2005-12-23 22:04:00,2.2772,2.27731,2.27715,2.27723,85200000.0
2005-12-23 22:05:00,2.27713,2.27722,2.27671,2.27671,68400000.0
2005-12-23 22:06:00,2.27649,2.27649,2.27608,2.27632,31600001.0
2005-12-23 22:07:00,2.27629,2.27629,2.27598,2.27609,37400000.0
2005-12-23 22:08:00,2.27603,2.27603,2.27571,2.27571,29000000.0
2005-12-23 22:09:00,2.27574,2.27624,2.27574,2.27604,60300000.0
2005-12-23 22:10:00,2.27612,2.27622,2.27602,2.27602,22500000.0
2005-12-23 22:11:00,2.27589,2.2759,2.27575,2.27582,28000000.0
2005-12-23 22:12:00,2.27584,2.27603,2.27562,2.27562,80500000.0
2005-12-23 22:13:00,2.27551,2.27551,2.27537,2.27537,36600000.0
2005-12-23 22:14:00,2.27542,2.27561,2.27542,2.27561,12700000.0
2005-12-23 22:15:00,2.2755,2.27567,2.2754,2.27543,115799999.0
2005-12-23 22:16:00,2.27538,2.27563,2.2753,2.27532,143300000.0
2005-12-23 22:17:00,2.27549,2.2756,2.27542,2.27546,25400000.0
2005-12-23 22:18:00,2.27528,2.27547,2.27516,2.27537,33100000.0
2005-12-23 22:19:00,2.27525,2.27525,2.27503,2.27508,40300000.0
2005-12-23 22:20:00,2.27514,2.27534,2.27514,2.27533,11800000.0
2005-12-23 22:21:00,2.27541,2.27553,2.27536,2.27553,29100000.0
2005-12-23 22:22:00,2.27551,2.27553,2.27533,2.27553,134100000.0
2005-12-23 22:23:00,2.2755,2.27551,2.27525,2.27549,88300000.0
2005-12-23 22:24:00,2.27548,2.27548,2.27534,2.27534,18400000.0
2005-12-23 22:25:00,2.27552,2.27564,2.27552,2.27563,33700000.0
2005-12-23 22:26:00,2.2757,2.2757,2.27551,2.27551,24900000.0
2005-12-23 22:27:00,2.2754,2.27543,2.27519,2.27521,38300000.0
2005-12-23 22:28:00,2.27516,2.27516,2.27481,2.27507,45300000.0
2005-12-23 22:29:00,2.27508,2.27513,2.27503,2.27505,139800000.0
2005-12-23 22:30:00,2.27502,2.2753,2.27499,2.27506,134200001.0
2005-12-23 22:31:00,2.27499,2.27499,2.27469,2.27469,57799998.0
2005-12-23 22:32:00,2.27466,2.27475,2.27452,2.27452,56300000.0
2005-12-23 22:33:00,2.27457,2.27468,2.27455,2.27463,56900000.0
2005-12-23 22:34:00,2.27462,2.27473,2.27462,2.27468,65500000.0
2005-12-23 22:35:00,2.27461,2.27493,2.27461,2.27486,34300000.0
2005-12-23 22:36:00,2.27504,2.27519,2.27501,2.27501,21200000.0
2005-12-23 22:37:00,2.27493,2.27495,2.27484,2.27484,39000000.0
2005-12-23 22:38:00,2.27479,2.27498,2.2746,2.27468,38000000.0
2005-12-23 22:39:00,2.27443,2.2745,2.2744,2.2745,14400000.0
2005-12-23 22:40:00,2.27459,2.27487,2.27454,2.27455,22900000.0
2005-12-23 22:41:00,2.27445,2.27462,2.27445,2.27452,59900000.0
2005-12-23 22:42:00,2.27446,2.27459,2.27436,2.27444,48100000.0
2005-12-23 22:43:00,2.27442,2.27458,2.27435,2.27437,168400000.0
2005-12-23 22:44:00,2.27438,2.27464,2.27438,2.27463,84300000.0
2005-12-23 22:45:00,2.27473,2.27486,2.27459,2.27485,66500000.0
2005-12-23 22:46:00,2.27488,2.27488,2.27461,2.27477,91600000.0
2005-12-23 22:47:00,2.27489,2.27489,2.27477,2.27477,47700000.0
2005-12-23 22:48:00,2.2748,2.27515,2.2748,2.27515,77700000.0
2005-12-23 22:49:00,2.27522,2.2753,2.27501,2.27522,91900001.0
2005-12-23 22:50:00,2.27523,2.27526,2.27499,2.27499,51800000.0
2005-12-23 22:51:00,2.27492,2.27508,2.2748,2.27487,88700000.0
2005-12-23 22:52:00,2.27488,2.27539,2.27488,2.27524,42800000.0
2005-12-23 22:53:00,2.27526,2.27526,2.27508,2.27508,34099999.0
2005-12-23 22:54:00,2.275,2.27533,2.27495,2.27533,22500000.0
2005-12-23 22:55:00,2.27529,2.27529,2.27451,2.27518,48100000.0
2005-12-23 22:56:00,2.27526,2.27526,2.27507,2.27507,22200000.0
2005-12-23 22:57:00,2.27522,2.27543,2.27519,2.2753,46700000.0
2005-12-23 22:58:00,2.27504,2.27518,2.27504,2.27508,32000000.0
2005-12-23 22:59:00,2.27509,2.27522,2.27509,2.27513,50800000.0
2005-12-23 23:00:00,2.27498,2.27519,2.2749,2.27519,16200000.0
2005-12-23 23:01:00,2.27519,2.27536,2.27519,2.27536,16300000.0
2005-12-23 23:02:00,2.27525,2.27525,2.27495,2.27525,34200000.0
2005-12-23 23:03:00,2.27513,2.27532,2.27513,2.27515,23500000.0
2005-12-23 23:04:00,2.27516,2.27546,2.27516,2.27527,25800000.0
2005-12-23 23:05:00,2.27526,2.27548,2.27526,2.27542,39700000.0
2005-12-23 23:06:00,2.27533,2.27573,2.27533,2.27573,23100000.0
2005-12-23 23:07:00,2.27556,2.27557,2.27556,2.27557,4000000.0
2005-12-23 23:08:00,2.27538,2.27538,2.27513,2.27517,33300000.0
2005-12-23 23:09:00,2.2753,2.27537,2.27526,2.2753,35600000.0
2005-12-23 23:10:00,2.27523,2.2754,2.27523,2.2753,25200000.0
2005-12-23 23:11:00,2.2753,2.2753,2.27514,2.27514,21800000.0
2005-12-23 23:12:00,2.2751,2.27515,2.2749,2.27511,22800000.0
2005-12-23 23:13:00,2.27523,2.27528,2.27515,2.27528,40200000.0
2005-12-23 23:14:00,2.27528,2.27546,2.27528,2.27534,31800000.0
2005-12-23 23:15:00,2.27538,2.27538,2.27526,2.27526,16800000.0
2005-12-23 23:16:00,2.27527,2.27527,2.27518,2.27518,5900000.0
2005-12-23 23:17:00,2.27515,2.27529,2.27515,2.27517,21100000.0
2005-12-23 23:18:00,2.2753,2.27533,2.27487,2.27487,35600000.0
2005-12-23 23:19:00,2.27472,2.27485,2.27472,2.27485,21500000.0
2005-12-23 23:20:00,2.2749,2.27507,2.27484,2.27495,30300000.0
2005-12-23 23:21:00,2.27487,2.27487,2.27454,2.27454,39200001.0
2005-12-23 23:22:00,2.27464,2.27464,2.27433,2.2744,53300001.0
2005-12-23 23:23:00,2.27438,2.2744,2.27422,2.27435,22800000.0
2005-12-23 23:24:00,2.27448,2.27486,2.27448,2.27486,9300000.0
2005-12-23 23:25:00,2.27497,2.27497,2.27468,2.27468,53200000.0
2005-12-23 23:26:00,2.27457,2.27457,2.27453,2.27453,4800000.0
2005-12-23 23:27:00,2.27453,2.27461,2.27442,2.27451,30400000.0
2005-12-23 23:28:00,2.27444,2.27454,2.27427,2.27427,34200000.0
2005-12-23 23:29:00,2.27421,2.27445,2.27421,2.27445,24200000.0
2005-12-23 23:30:00,2.27452,2.27452,2.2744,2.27445,16800000.0
2005-12-23 23:31:00,2.27423,2.27423,2.27408,2.27412,22100000.0
2005-12-23 23:32:00,2.2743,2.27433,2.27428,2.27433,21000000.0
2005-12-23 23:33:00,2.2743,2.27438,2.27425,2.27428,47600000.0
2005-12-23 23:34:00,2.2743,2.27436,2.27415,2.2743,46100000.0
2005-12-23 23:35:00,2.27426,2.27452,2.27424,2.2743,62500000.0
2005-12-23 23:36:00,2.27429,2.27437,2.27417,2.27427,36700000.0
2005-12-23 23:37:00,2.27417,2.27428,2.27413,2.27413,22200000.0
2005-12-23 23:38:00,2.27417,2.27428,2.27405,2.27418,43200000.0
2005-12-23 23:39:00,2.27408,2.27422,2.27395,2.2741,23600000.0
2005-12-23 23:40:00,2.27395,2.27395,2.27389,2.27389,6400000.0
2005-12-23 23:41:00,2.27384,2.27395,2.2738,2.27385,34000000.0
2005-12-23 23:42:00,2.27395,2.27399,2.27388,2.27399,31900000.0
2005-12-23 23:43:00,2.274,2.27408,2.2739,2.27397,30600000.0
2005-12-23 23:44:00,2.27403,2.27404,2.27394,2.27395,21100000.0
2005-12-23 23:45:00,2.2734,2.2734,2.27313,2.27313,6400000.0
2005-12-23 23:46:00,2.27279,2.27335,2.27279,2.27335,36900000.0
2005-12-23 23:47:00,2.27328,2.27339,2.27324,2.27335,12100000.0
2005-12-23 23:48:00,2.27319,2.27325,2.2731,2.2732,35900000.0
2005-12-23 23:49:00,2.27306,2.27332,2.27306,2.27324,38400000.0
2005-12-23 23:50:00,2.2734,2.2734,2.27325,2.27325,22200000.0
2005-12-23 23:51:00,2.27343,2.27369,2.27337,2.27337,56800000.0
2005-12-23 23:52:00,2.27333,2.27354,2.27326,2.27347,35100000.0
2005-12-23 23:53:00,2.27343,2.27355,2.27342,2.27343,22000000.0
2005-12-23 23:54:00,2.27355,2.2736,2.27347,2.27355,29300000.0
2005-12-23 23:55:00,2.2734,2.27345,2.27301,2.27301,22300000.0
2005-12-23 23:56:00,2.27305,2.27305,2.27293,2.27293,38500000.0
2005-12-23 23:57:00,2.27295,2.27307,2.27295,2.27307,19500000.0
2005-12-23 23:58:00,2.27343,2.27399,2.27343,2.27383,12700000.0
2005-12-23 23:59:00,2.27358,2.2737,2.27353,2.2737,30400000.0
2005-12-26 00:00:00,2.27491,2.27512,2.27479,2.27507,46100000.0
2005-12-26 00:01:00,2.27499,2.27522,2.27499,2.27522,45300001.0
2005-12-26 00:02:00,2.27502,2.27525,2.27501,2.27514,21800000.0
2005-12-26 00:03:00,2.27499,2.27516,2.27499,2.27516,44100000.0
2005-12-26 00:04:00,2.27518,2.27522,2.27509,2.27514,25100000.0
2005-12-26 00:05:00,2.27466,2.27466,2.27366,2.27378,23200000.0
2005-12-26 00:06:00,2.274,2.27464,2.274,2.27464,37300000.0
2005-12-26 00:07:00,2.27458,2.27468,2.27449,2.27463,28800000.0
2005-12-26 00:08:00,2.27517,2.27581,2.27517,2.27581,20500000.0
2005-12-26 00:09:00,2.27622,2.27644,2.27616,2.2762,44100000.0
2005-12-26 00:10:00,2.27614,2.27614,2.27596,2.27596,29200000.0
2005-12-26 00:11:00,2.27609,2.27609,2.27558,2.27563,22400000.0
2005-12-26 00:12:00,2.27557,2.27564,2.27539,2.27544,23100000.0
2005-12-26 00:13:00,2.27552,2.27564,2.2753,2.2753,32700000.0
2005-12-26 00:14:00,2.27546,2.27551,2.27536,2.27549,27700000.0
2005-12-26 00:15:00,2.27567,2.27567,2.27536,2.27544,31500000.0
2005-12-26 00:16:00,2.27565,2.27565,2.27545,2.27552,32500000.0
2005-12-26 00:17:00,2.27542,2.27566,2.27539,2.2754,18200000.0
2005-12-26 00:18:00,2.27551,2.27551,2.27538,2.27538,21200000.0
2005-12-26 00:19:00,2.27555,2.2756,2.2754,2.2754,34000000.0
2005-12-26 00:20:00,2.27511,2.27511,2.27473,2.27481,22000000.0
2005-12-26 00:21:00,2.27467,2.27468,2.27467,2.27468,16200000.0
2005-12-26 00:22:00,2.27476,2.27476,2.2747,2.27473,22300000.0
2005-12-26 00:23:00,2.27413,2.27438,2.27315,2.27315,61900000.0
2005-12-26 00:24:00,2.27367,2.27367,2.27339,2.27349,25600000.0
2005-12-26 00:25:00,2.2735,2.27353,2.2734,2.27353,18100000.0
2005-12-26 00:26:00,2.27345,2.27357,2.27339,2.2734,52400001.0
2005-12-26 00:27:00,2.27341,2.27356,2.27339,2.27347,25400000.0
2005-12-26 00:28:00,2.27349,2.27349,2.2726,2.2726,34800000.0
2005-12-26 00:29:00,2.27256,2.27276,2.27254,2.27254,24000000.0
2005-12-26 00:30:00,2.27235,2.27287,2.27224,2.27239,59400001.0
2005-12-26 00:31:00,2.27263,2.27302,2.27254,2.27296,31200000.0
2005-12-26 00:32:00,2.27308,2.2735,2.27296,2.27298,39900000.0
2005-12-26 00:33:00,2.27335,2.27424,2.27335,2.27418,27500000.0
2005-12-26 00:34:00,2.27416,2.27432,2.27416,2.27424,24600000.0
2005-12-26 00:35:00,2.27434,2.27484,2.27417,2.27417,50200000.0
2005-12-26 00:36:00,2.27401,2.27563,2.27401,2.2756,42700000.0
2005-12-26 00:37:00,2.27558,2.27558,2.27488,2.27488,49100000.0
2005-12-26 00:38:00,2.27465,2.27521,2.27449,2.27521,51800000.0
2005-12-26 00:39:00,2.27517,2.27517,2.27478,2.27491,37600000.0
2005-12-26 00:40:00,2.27414,2.27465,2.27405,2.27405,65000000.0
2005-12-26 00:41:00,2.27428,2.27445,2.27401,2.27445,33400000.0
2005-12-26 00:42:00,2.27457,2.27458,2.27424,2.27424,49300000.0
2005-12-26 00:43:00,2.27442,2.27484,2.27438,2.27445,33400000.0
2005-12-26 00:44:00,2.27452,2.27472,2.27449,2.27472,28800000.0
2005-12-26 00:45:00,2.27484,2.27513,2.27463,2.27493,49200000.0
2005-12-26 00:46:00,2.27488,2.27515,2.27484,2.27484,32900000.0
2005-12-26 00:47:00,2.27483,2.27494,2.27483,2.27487,13800000.0
2005-12-26 00:48:00,2.27489,2.27504,2.27482,2.27497,37300000.0
2005-12-26 00:49:00,2.27497,2.27497,2.27457,2.27457,26000000.0
2005-12-26 00:50:00,2.27479,2.27492,2.27477,2.27483,20800000.0
2005-12-26 00:51:00,2.27486,2.27504,2.2747,2.27504,33200000.0
2005-12-26 00:52:00,2.2749,2.27496,2.27484,2.27485,27000000.0
2005-12-26 00:53:00,2.27478,2.27512,2.27478,2.27503,43800000.0
2005-12-26 00:54:00,2.27508,2.27508,2.27462,2.27478,37100000.0
2005-12-26 00:55:00,2.27466,2.27478,2.27431,2.2745,32000000.0
2005-12-26 00:56:00,2.27414,2.27503,2.27413,2.27496,47600000.0
2005-12-26 00:57:00,2.27483,2.27512,2.27452,2.27512,40000000.0
2005-12-26 00:58:00,2.27487,2.27505,2.27482,2.27482,26000000.0
2005-12-26 00:59:00,2.27481,2.27488,2.27476,2.27484,32300000.0
2005-12-26 01:00:00,2.27477,2.27485,2.27464,2.27485,39600000.0
2005-12-26 01:01:00,2.27484,2.27493,2.27473,2.27491,29600000.0
2005-12-26 01:02:00,2.27571,2.27589,2.27557,2.27576,41000001.0
2005-12-26 01:03:00,2.27576,2.27581,2.27554,2.27554,32800000.0
2005-12-26 01:04:00,2.27609,2.27625,2.27605,2.27606,32100000.0
2005-12-26 01:05:00,2.27587,2.27587,2.27518,2.27518,22000000.0
2005-12-26 01:06:00,2.27579,2.27582,2.2753,2.27543,30100000.0
2005-12-26 01:07:00,2.27507,2.27527,2.27486,2.27492,24600000.0
2005-12-26 01:08:00,2.27488,2.27495,2.27479,2.27479,57000000.0
2005-12-26 01:09:00,2.27488,2.27494,2.2746,2.2746,28400000.0
2005-12-26 01:10:00,2.27472,2.27498,2.27472,2.27487,47300000.0
2005-12-26 01:11:00,2.27458,2.27504,2.27455,2.27495,40700000.0
2005-12-26 01:12:00,2.27483,2.27507,2.27483,2.27499,66900000.0
2005-12-26 01:13:00,2.27492,2.27501,2.27492,2.27499,30200000.0
2005-12-26 01:14:00,2.27496,2.27519,2.27474,2.27512,38700000.0
2005-12-26 01:15:00,2.27523,2.27542,2.27511,2.27542,19200000.0
2005-12-26 01:16:00,2.27506,2.27508,2.27486,2.2749,46200000.0
2005-12-26 01:17:00,2.27491,2.27506,2.2748,2.27506,44299999.0
2005-12-26 01:18:00,2.27497,2.27503,2.27487,2.27499,34800000.0
2005-12-26 01:19:00,2.27485,2.27499,2.27473,2.27473,39400000.0
2005-12-26 01:20:00,2.27454,2.27506,2.27454,2.275,48400000.0
2005-12-26 01:21:00,2.27503,2.27522,2.27503,2.27522,37000000.0
2005-12-26 01:22:00,2.27474,2.27492,2.27467,2.2747,35600000.0
2005-12-26 01:23:00,2.27474,2.27484,2.27467,2.27472,20000000.0
2005-12-26 01:24:00,2.27456,2.27501,2.27442,2.27479,54600000.0
2005-12-26 01:25:00,2.27484,2.2752,2.27457,2.27457,32800000.0
2005-12-26 01:26:00,2.27457,2.27495,2.27457,2.27495,39500000.0
2005-12-26 01:27:00,2.27499,2.27525,2.27493,2.2751,43700000.0
2005-12-26 01:28:00,2.27493,2.27509,2.27488,2.27488,15200000.0
2005-12-26 01:29:00,2.27494,2.27508,2.27494,2.27498,29900000.0
2005-12-26 01:30:00,2.27513,2.27565,2.27513,2.27565,41100000.0
2005-12-26 01:31:00,2.27568,2.27585,2.27566,2.27585,20100000.0
2005-12-26 01:32:00,2.2758,2.27584,2.27564,2.27574,40900000.0
2005-12-26 01:33:00,2.27573,2.27575,2.2756,2.2757,46700000.0
2005-12-26 01:34:00,2.27562,2.27588,2.27557,2.27562,36900000.0
2005-12-26 01:35:00,2.27552,2.27552,2.2752,2.27523,30100000.0
2005-12-26 01:36:00,2.27508,2.27537,2.27487,2.27537,49700000.0
2005-12-26 01:37:00,2.27528,2.27547,2.27525,2.27537,40300000.0
2005-12-26 01:38:00,2.27509,2.27545,2.27504,2.27545,23000000.0
2005-12-26 01:39:00,2.27537,2.27548,2.27476,2.27476,27100000.0
2005-12-26 01:40:00,2.27446,2.2745,2.2743,2.2744,46900000.0
2005-12-26 01:41:00,2.27441,2.27452,2.2743,2.27438,72300000.0
2005-12-26 01:42:00,2.27461,2.27476,2.27453,2.2746,49900000.0
2005-12-26 01:43:00,2.27462,2.27553,2.27462,2.27514,30500000.0
2005-12-26 01:44:00,2.27528,2.27558,2.2752,2.2754,41000000.0
2005-12-26 01:45:00,2.27526,2.27566,2.27521,2.27557,46200000.0
2005-12-26 01:46:00,2.27554,2.27583,2.27554,2.27559,40100000.0
2005-12-26 01:47:00,2.27556,2.2758,2.27556,2.2758,34700000.0
2005-12-26 01:48:00,2.27562,2.2757,2.27541,2.27551,50400000.0
2005-12-26 01:49:00,2.2756,2.27563,2.27521,2.27521,23600000.0
2005-12-26 01:50:00,2.27572,2.27583,2.2756,2.2758,37500000.0
2005-12-26 01:51:00,2.27586,2.27586,2.27556,2.27556,17600000.0
2005-12-26 01:52:00,2.2756,2.27604,2.27555,2.27555,59600000.0
2005-12-26 01:53:00,2.2756,2.27597,2.2756,2.27596,35800001.0
2005-12-26 01:54:00,2.27582,2.27586,2.27573,2.27573,35200000.0
2005-12-26 01:55:00,2.27581,2.27598,2.27581,2.27586,22600000.0
2005-12-26 01:56:00,2.27573,2.27591,2.27566,2.27568,64300000.0
2005-12-26 01:57:00,2.27585,2.27597,2.27569,2.27589,65500000.0
2005-12-26 01:58:00,2.27589,2.276,2.27588,2.27588,25800000.0
2005-12-26 01:59:00,2.27587,2.27601,2.27557,2.27557,43000000.0
2005-12-26 02:00:00,2.27581,2.2762,2.27577,2.2762,46000000.0
2005-12-26 02:01:00,2.27598,2.27616,2.27596,2.276,34700000.0
2005-12-26 02:02:00,2.27627,2.27657,2.27624,2.27651,34700000.0
2005-12-26 02:03:00,2.27635,2.27673,2.27635,2.27673,31100000.0
2005-12-26 02:04:00,2.27607,2.27648,2.27583,2.27607,33000000.0
2005-12-26 02:05:00,2.27571,2.27654,2.27554,2.27611,60000000.0
2005-12-26 02:06:00,2.27626,2.27626,2.27571,2.27603,19500000.0
2005-12-26 02:07:00,2.2753,2.27621,2.2753,2.27577,37800000.0
2005-12-26 02:08:00,2.27595,2.27607,2.2756,2.27564,38200000.0
2005-12-26 02:09:00,2.27563,2.27633,2.27546,2.27567,34300000.0
2005-12-26 02:10:00,2.27657,2.27693,2.27606,2.27664,29100000.0
2005-12-26 02:11:00,2.27675,2.27701,2.27675,2.27701,27000000.0
2005-12-26 02:12:00,2.27602,2.27683,2.2758,2.27678,30100000.0
2005-12-26 02:13:00,2.27633,2.27633,2.27555,2.27555,30700000.0
2005-12-26 02:14:00,2.27611,2.27642,2.27592,2.27592,51400000.0
2005-12-26 02:15:00,2.27605,2.27605,2.27514,2.27514,67800000.0
2005-12-26 02:16:00,2.27499,2.27518,2.27499,2.27518,50500000.0
2005-12-26 02:17:00,2.27558,2.27659,2.27558,2.27621,18200000.0
2005-12-26 02:18:00,2.27663,2.27682,2.27635,2.27642,30300000.0
2005-12-26 02:19:00,2.27713,2.27731,2.27713,2.27722,41600001.0
2005-12-26 02:20:00,2.27649,2.27657,2.27622,2.27631,35700000.0
2005-12-26 02:21:00,2.27604,2.27604,2.27593,2.27593,20800000.0
2005-12-26 02:22:00,2.27698,2.27705,2.27691,2.27704,28800000.0
2005-12-26 02:23:00,2.27703,2.27732,2.27703,2.27713,56100000.0
2005-12-26 02:24:00,2.27684,2.27715,2.27674,2.27682,52500001.0
2005-12-26 02:25:00,2.27629,2.27629,2.27593,2.27593,9200000.0
2005-12-26 02:26:00,2.2764,2.2764,2.27625,2.27638,25100000.0
2005-12-26 02:27:00,2.27613,2.27684,2.27592,2.27684,26000000.0
2005-12-26 02:28:00,2.27674,2.27678,2.27647,2.2765,48800000.0
2005-12-26 02:29:00,2.2766,2.27676,2.2764,2.2764,50000000.0
2005-12-26 02:30:00,2.27636,2.2769,2.27599,2.27599,24700000.0
2005-12-26 02:31:00,2.27584,2.27621,2.27584,2.27597,28000000.0
2005-12-26 02:32:00,2.27674,2.27682,2.27581,2.2761,43600000.0
2005-12-26 02:33:00,2.27644,2.2766,2.27595,2.27595,59400000.0
2005-12-26 02:34:00,2.2768,2.27689,2.27665,2.27665,38600000.0
2005-12-26 02:35:00,2.27666,2.27675,2.2759,2.2759,34800000.0
2005-12-26 02:36:00,2.27604,2.27664,2.276,2.27664,37700000.0
2005-12-26 02:37:00,2.27648,2.27687,2.27616,2.27675,58899999.0
2005-12-26 02:38:00,2.27665,2.27687,2.27625,2.27659,47700000.0
2005-12-26 02:39:00,2.27688,2.2771,2.2766,2.27671,47100000.0
2005-12-26 02:40:00,2.27675,2.27684,2.27669,2.27684,32600000.0
2005-12-26 02:41:00,2.27677,2.2769,2.27638,2.27638,30300000.0
2005-12-26 02:42:00,2.27645,2.27686,2.27645,2.27686,20700000.0
2005-12-26 02:43:00,2.27704,2.27704,2.27683,2.27683,27400000.0
2005-12-26 02:44:00,2.27685,2.27696,2.27653,2.27671,28800000.0
2005-12-26 02:45:00,2.27688,2.27712,2.27672,2.27708,46200000.0
2005-12-26 02:46:00,2.2772,2.27734,2.27677,2.27677,24400000.0
2005-12-26 02:47:00,2.27664,2.27683,2.27661,2.27671,27000000.0
2005-12-26 02:48:00,2.2766,2.27677,2.27615,2.27663,37900000.0
2005-12-26 02:49:00,2.27655,2.27746,2.27655,2.27717,30400000.0
2005-12-26 02:50:00,2.27732,2.27733,2.27612,2.27612,33700000.0
2005-12-26 02:51:00,2.27623,2.2767,2.27623,2.27627,27700000.0
2005-12-26 02:52:00,2.27612,2.27695,2.27612,2.27695,23900000.0
2005-12-26 02:53:00,2.27738,2.27738,2.27678,2.27678,30600000.0
2005-12-26 02:54:00,2.2765,2.27686,2.27599,2.27599,21700000.0
2005-12-26 02:55:00,2.27607,2.27607,2.27508,2.27547,14500000.0
2005-12-26 02:56:00,2.27541,2.27562,2.27518,2.27536,30900000.0
2005-12-26 02:57:00,2.27503,2.2757,2.27485,2.27525,26300000.0
2005-12-26 02:58:00,2.27503,2.27575,2.27502,2.27569,25600000.0
2005-12-26 02:59:00,2.2755,2.27592,2.2751,2.27532,43800000.0
2005-12-26 03:00:00,2.27522,2.27555,2.2752,2.27531,27700000.0
2005-12-26 03:01:00,2.27512,2.276,2.27495,2.276,42300000.0
2005-12-26 03:02:00,2.27533,2.2755,2.27455,2.27505,33300000.0
2005-12-26 03:03:00,2.27471,2.27595,2.27471,2.27524,35900000.0
2005-12-26 03:04:00,2.27433,2.27675,2.27433,2.27612,18800000.0
2005-12-26 03:05:00,2.27486,2.27605,2.2748,2.27577,50400000.0
2005-12-26 03:06:00,2.27505,2.27617,2.27487,2.27607,34400000.0
2005-12-26 03:07:00,2.27574,2.27615,2.27552,2.27615,33200000.0
2005-12-26 03:08:00,2.27548,2.27569,2.27548,2.27549,35400000.0
2005-12-26 03:09:00,2.27557,2.27586,2.27549,2.27563,16500000.0
2005-12-26 03:10:00,2.2756,2.27584,2.27514,2.27514,43000000.0
2005-12-26 03:11:00,2.27529,2.27559,2.27514,2.27559,64500000.0
2005-12-26 03:12:00,2.27595,2.27609,2.27539,2.27551,33100000.0
2005-12-26 03:13:00,2.27543,2.2756,2.27501,2.27501,51400000.0
2005-12-26 03:14:00,2.27521,2.27588,2.27521,2.27588,26600000.0
2005-12-26 03:15:00,2.27595,2.27596,2.2746,2.2746,17200000.0
2005-12-26 03:16:00,2.27559,2.27591,2.27501,2.27501,30800000.0
2005-12-26 03:17:00,2.27495,2.27556,2.27495,2.27555,26200000.0
2005-12-26 03:18:00,2.27577,2.27585,2.27501,2.27503,36700000.0
2005-12-26 03:19:00,2.27518,2.27528,2.27507,2.27508,22200000.0
2005-12-26 03:20:00,2.27582,2.27604,2.2756,2.2756,24600000.0
2005-12-26 03:21:00,2.27551,2.27584,2.27538,2.27538,49900000.0
2005-12-26 03:22:00,2.27622,2.27622,2.27601,2.27607,21300000.0
2005-12-26 03:23:00,2.27614,2.27618,2.27611,2.27618,29100000.0
2005-12-26 03:24:00,2.27599,2.27628,2.27569,2.27577,29800000.0
2005-12-26 03:25:00,2.27579,2.27623,2.27549,2.27549,28400000.0
2005-12-26 03:26:00,2.27582,2.27591,2.27513,2.27576,32200000.0
2005-12-26 03:27:00,2.27535,2.2756,2.27506,2.27521,30800000.0
2005-12-26 03:28:00,2.27515,2.27581,2.27484,2.27573,37900000.0
2005-12-26 03:29:00,2.27494,2.27573,2.27477,2.27532,45500000.0
2005-12-26 03:30:00,2.27602,2.27602,2.27491,2.27527,42200000.0
2005-12-26 03:31:00,2.27482,2.27577,2.27482,2.275,26400000.0
2005-12-26 03:32:00,2.27572,2.2758,2.27511,2.27545,30400000.0
2005-12-26 03:33:00,2.2755,2.27602,2.27525,2.27575,33600000.0
2005-12-26 03:34:00,2.27575,2.27655,2.27545,2.27545,55100000.0
2005-12-26 03:35:00,2.27521,2.27571,2.27494,2.27548,43800000.0
2005-12-26 03:36:00,2.27575,2.27627,2.275,2.27613,32900000.0
2005-12-26 03:37:00,2.27623,2.27623,2.27564,2.276,31800000.0
2005-12-26 03:38:00,2.27597,2.27621,2.27532,2.27532,30500000.0
2005-12-26 03:39:00,2.27535,2.2758,2.27535,2.27578,28900000.0
2005-12-26 03:40:00,2.27616,2.27626,2.27576,2.27576,33200000.0
2005-12-26 03:41:00,2.27591,2.27608,2.27531,2.27531,43600000.0
2005-12-26 03:42:00,2.27555,2.27599,2.27547,2.27585,27600000.0
2005-12-26 03:43:00,2.27605,2.27638,2.27552,2.27552,36500000.0
2005-12-26 03:44:00,2.27576,2.27647,2.27575,2.27647,41500000.0
2005-12-26 03:45:00,2.27625,2.27675,2.27604,2.27675,51500000.0
2005-12-26 03:46:00,2.27673,2.27676,2.27598,2.27614,29400000.0
2005-12-26 03:47:00,2.27615,2.27629,2.27574,2.27629,32900000.0
2005-12-26 03:48:00,2.27672,2.27673,2.27549,2.27549,25500000.0
2005-12-26 03:49:00,2.27556,2.27608,2.27556,2.2756,20200000.0
2005-12-26 03:50:00,2.27617,2.27663,2.27605,2.27643,52000001.0
2005-12-26 03:51:00,2.27611,2.27651,2.27586,2.27612,32900000.0
2005-12-26 03:52:00,2.27645,2.2768,2.276,2.27631,36700000.0
2005-12-26 03:53:00,2.27688,2.27708,2.27558,2.27558,36400000.0
2005-12-26 03:54:00,2.2758,2.27663,2.2758,2.27636,26500000.0
2005-12-26 03:55:00,2.27613,2.27651,2.2758,2.27618,57400000.0
2005-12-26 03:56:00,2.27649,2.27663,2.27574,2.27594,35800000.0
2005-12-26 03:57:00,2.2764,2.27661,2.27599,2.27646,38700000.0
2005-12-26 03:58:00,2.2766,2.27701,2.27622,2.27692,31300000.0
2005-12-26 03:59:00,2.27664,2.27669,2.27603,2.27603,36500000.0
2005-12-26 04:00:00,2.27592,2.27618,2.27552,2.27602,25100000.0
2005-12-26 04:01:00,2.27558,2.27618,2.27546,2.27554,34600000.0
2005-12-26 04:02:00,2.2762,2.27668,2.27618,2.27668,19900000.0
2005-12-26 04:03:00,2.27677,2.27677,2.27662,2.27662,9600000.0
2005-12-26 04:04:00,2.27603,2.27647,2.27602,2.27602,63000000.0
2005-12-26 04:05:00,2.27581,2.27653,2.27578,2.27608,46100000.0
2005-12-26 04:06:00,2.2758,2.27652,2.27562,2.27652,38600000.0
2005-12-26 04:07:00,2.2765,2.27705,2.27623,2.27704,26000000.0
2005-12-26 04:08:00,2.27656,2.2769,2.27621,2.27671,53200000.0
2005-12-26 04:09:00,2.27713,2.27713,2.27642,2.27668,45500000.0
2005-12-26 04:10:00,2.27672,2.27672,2.27611,2.27611,23600000.0
2005-12-26 04:11:00,2.27643,2.27682,2.27643,2.27675,11600000.0
2005-12-26 04:12:00,2.27659,2.27704,2.27657,2.27657,34400000.0
2005-12-26 04:13:00,2.27644,2.27674,2.27632,2.27646,49600000.0
2005-12-26 04:14:00,2.27684,2.27684,2.27649,2.27651,37200000.0
2005-12-26 04:15:00,2.27674,2.27693,2.27661,2.27681,32000000.0
2005-12-26 04:16:00,2.27669,2.2768,2.27571,2.27571,23700000.0
2005-12-26 04:17:00,2.27575,2.27687,2.27575,2.27676,26800000.0
2005-12-26 04:18:00,2.2765,2.2765,2.27605,2.27644,24100000.0
2005-12-26 04:19:00,2.2769,2.2769,2.27663,2.27666,31700000.0
2005-12-26 04:20:00,2.27675,2.27717,2.2767,2.27695,55200000.0
2005-12-26 04:21:00,2.27684,2.27684,2.27599,2.27613,33300000.0
2005-12-26 04:22:00,2.27645,2.27749,2.27621,2.27734,38200000.0
2005-12-26 04:23:00,2.27711,2.27738,2.27681,2.27735,57800000.0
2005-12-26 04:24:00,2.27717,2.27744,2.27717,2.27727,44800000.0
2005-12-26 04:25:00,2.27755,2.27755,2.27676,2.27708,55300000.0
2005-12-26 04:26:00,2.27703,2.27706,2.27691,2.27706,20500000.0
2005-12-26 04:27:00,2.27694,2.27763,2.2766,2.27763,40100000.0
2005-12-26 04:28:00,2.27712,2.27726,2.27683,2.27683,57900000.0
2005-12-26 04:29:00,2.27679,2.27695,2.27661,2.27661,20200000.0
2005-12-26 04:30:00,2.27669,2.27681,2.27657,2.27673,46800000.0
2005-12-26 04:31:00,2.2766,2.27714,2.2764,2.27689,38400000.0
2005-12-26 04:32:00,2.27665,2.27759,2.27644,2.27747,22400000.0
2005-12-26 04:33:00,2.2776,2.27836,2.27721,2.27836,35000000.0
2005-12-26 04:34:00,2.27877,2.27886,2.27824,2.27862,42700000.0
2005-12-26 04:35:00,2.27902,2.27931,2.27835,2.27908,36000000.0
2005-12-26 04:36:00,2.27952,2.27964,2.27896,2.27944,43900000.0
2005-12-26 04:37:00,2.27975,2.27987,2.27879,2.27885,43300000.0
2005-12-26 04:38:00,2.27977,2.27996,2.27915,2.27996,46900000.0
2005-12-26 04:39:00,2.2796,2.28019,2.27934,2.28019,22200000.0
2005-12-26 04:40:00,2.28,2.28022,2.27956,2.28004,21600000.0
2005-12-26 04:41:00,2.27998,2.2802,2.27951,2.27993,34600000.0
2005-12-26 04:42:00,2.27936,2.28028,2.27936,2.27985,32500000.0
2005-12-26 04:43:00,2.27984,2.27987,2.27922,2.27953,37100000.0
2005-12-26 04:44:00,2.27943,2.27995,2.27915,2.27987,29200000.0
2005-12-26 04:45:00,2.27928,2.27987,2.27907,2.27987,44800000.0
2005-12-26 04:46:00,2.28034,2.28034,2.27966,2.27999,56000000.0
2005-12-26 04:47:00,2.27983,2.28037,2.27964,2.28029,23100000.0
2005-12-26 04:48:00,2.28015,2.28033,2.27954,2.27959,35200000.0
2005-12-26 04:49:00,2.27985,2.28009,2.27975,2.27975,32600000.0
2005-12-26 04:50:00,2.28008,2.28027,2.28008,2.28022,23200000.0
2005-12-26 04:51:00,2.28014,2.28035,2.27967,2.27967,50300000.0
2005-12-26 04:52:00,2.27976,2.27979,2.27963,2.27963,34700000.0
2005-12-26 04:53:00,2.28006,2.28036,2.27972,2.28036,36800000.0
2005-12-26 04:54:00,2.28067,2.28078,2.28054,2.28065,39800000.0
2005-12-26 04:55:00,2.28047,2.28047,2.28002,2.28019,34800000.0
2005-12-26 04:56:00,2.2797,2.2804,2.27959,2.27989,27700000.0
2005-12-26 04:57:00,2.28015,2.28027,2.27937,2.27937,31500000.0
2005-12-26 04:58:00,2.27973,2.27973,2.27922,2.27944,16400000.0
2005-12-26 04:59:00,2.27953,2.27986,2.27932,2.27932,39100000.0
2005-12-26 05:00:00,2.27982,2.27996,2.27963,2.27966,48100000.0
2005-12-26 05:01:00,2.27962,2.27967,2.27951,2.27967,33800000.0
2005-12-26 05:02:00,2.28032,2.28032,2.27953,2.27992,31200000.0
2005-12-26 05:03:00,2.2799,2.28031,2.27958,2.27981,26400000.0
2005-12-26 05:04:00,2.28005,2.2802,2.2796,2.27972,34300000.0
2005-12-26 05:05:00,2.27973,2.28005,2.27956,2.28004,39000000.0
2005-12-26 05:06:00,2.27995,2.28029,2.27958,2.28008,30600000.0
2005-12-26 05:07:00,2.27998,2.27998,2.27956,2.27956,32900000.0
2005-12-26 05:08:00,2.27971,2.27992,2.27931,2.27941,52100000.0
2005-12-26 05:09:00,2.27904,2.27947,2.27873,2.27913,21400000.0
2005-12-26 05:10:00,2.2795,2.27956,2.2781,2.2781,25400000.0
2005-12-26 05:11:00,2.27809,2.27843,2.27803,2.2784,58200000.0
2005-12-26 05:12:00,2.27813,2.27914,2.27802,2.27887,61300000.0
2005-12-26 05:13:00,2.27898,2.27926,2.27833,2.27892,33900000.0
2005-12-26 05:14:00,2.27922,2.27922,2.27853,2.27861,44700000.0
2005-12-26 05:15:00,2.27842,2.27895,2.27809,2.2785,33800000.0
2005-12-26 05:16:00,2.2781,2.27856,2.27781,2.27835,35600000.0
2005-12-26 05:17:00,2.27802,2.27818,2.27744,2.2775,26300000.0
2005-12-26 05:18:00,2.27784,2.27828,2.27781,2.27808,33800000.0
2005-12-26 05:19:00,2.27824,2.27877,2.27824,2.27837,65900000.0
2005-12-26 05:20:00,2.27775,2.27832,2.27775,2.27832,60700000.0
2005-12-26 05:21:00,2.27825,2.27827,2.27694,2.27694,48900000.0
2005-12-26 05:22:00,2.27723,2.27786,2.27723,2.27747,28400000.0
2005-12-26 05:23:00,2.27743,2.27809,2.27743,2.27787,61100000.0
2005-12-26 05:24:00,2.27776,2.27783,2.27713,2.27736,25900000.0
2005-12-26 05:25:00,2.27717,2.27728,2.27624,2.27711,56600000.0
2005-12-26 05:26:00,2.27696,2.27766,2.27655,2.27754,32000000.0
2005-12-26 05:27:00,2.27683,2.27683,2.27588,2.27661,35400000.0
2005-12-26 05:28:00,2.27646,2.2767,2.27602,2.27661,34500000.0
2005-12-26 05:29:00,2.27678,2.27705,2.27606,2.27663,39000000.0
2005-12-26 05:30:00,2.27708,2.27708,2.27634,2.27634,34500000.0
2005-12-26 05:31:00,2.27689,2.27689,2.27603,2.27611,38300000.0
2005-12-26 05:32:00,2.27606,2.27682,2.276,2.27619,27100000.0
2005-12-26 05:33:00,2.27613,2.27709,2.27606,2.27709,39600000.0
2005-12-26 05:34:00,2.27719,2.27733,2.27622,2.27695,60799999.0
2005-12-26 05:35:00,2.27675,2.27695,2.27637,2.27637,18000000.0
2005-12-26 05:36:00,2.2761,2.2773,2.2761,2.2768,28400000.0
2005-12-26 05:37:00,2.277,2.27725,2.27633,2.27633,50500000.0
2005-12-26 05:38:00,2.27673,2.27738,2.27662,2.27672,37700000.0
2005-12-26 05:39:00,2.2763,2.27721,2.27622,2.27694,30500000.0
2005-12-26 05:40:00,2.2768,2.27722,2.27646,2.27708,27300000.0
2005-12-26 05:41:00,2.27717,2.27764,2.27717,2.2776,28800000.0
2005-12-26 05:42:00,2.27683,2.27752,2.27662,2.27749,62000000.0
2005-12-26 05:43:00,2.27717,2.27749,2.27654,2.27654,49900000.0
2005-12-26 05:44:00,2.27732,2.27746,2.27689,2.27739,35600000.0
2005-12-26 05:45:00,2.2777,2.2777,2.27719,2.27719,39100000.0
2005-12-26 05:46:00,2.27813,2.27992,2.27813,2.27913,26500000.0
2005-12-26 05:47:00,2.27852,2.27877,2.2781,2.27814,59600000.0
2005-12-26 05:48:00,2.27835,2.27887,2.27778,2.27778,39600000.0
2005-12-26 05:49:00,2.27777,2.27803,2.27733,2.27792,46600000.0
2005-12-26 05:50:00,2.27814,2.27851,2.27752,2.27851,28400000.0
2005-12-26 05:51:00,2.27874,2.27874,2.278,2.27808,52599999.0
2005-12-26 05:52:00,2.27813,2.27862,2.2778,2.27832,38000000.0
2005-12-26 05:53:00,2.27797,2.2783,2.27751,2.27751,24800000.0
2005-12-26 05:54:00,2.27839,2.27881,2.27839,2.27881,24800000.0
2005-12-26 05:55:00,2.27888,2.27888,2.27827,2.27833,41100000.0
2005-12-26 05:56:00,2.27858,2.27868,2.27795,2.2782,30000000.0
2005-12-26 05:57:00,2.27804,2.27857,2.27785,2.27834,26800000.0
2005-12-26 05:58:00,2.27813,2.2783,2.27789,2.278,34700000.0
2005-12-26 05:59:00,2.27766,2.27797,2.27744,2.27797,37600000.0
2005-12-26 06:00:00,2.27804,2.27861,2.27789,2.27849,22000000.0
2005-12-26 06:01:00,2.27812,2.2786,2.27798,2.27843,34400000.0
2005-12-26 06:02:00,2.27778,2.27788,2.27778,2.27783,40600000.0
2005-12-26 06:03:00,2.27825,2.27825,2.27763,2.27799,21200000.0
2005-12-26 06:04:00,2.2783,2.27834,2.27805,2.27809,54500000.0
2005-12-26 06:05:00,2.27809,2.27817,2.2776,2.27789,28000000.0
2005-12-26 06:06:00,2.2784,2.27843,2.27738,2.2778,42000000.0
2005-12-26 06:07:00,2.27791,2.278,2.27773,2.27774,26300000.0
2005-12-26 06:08:00,2.27799,2.27819,2.27783,2.27809,23100000.0
2005-12-26 06:09:00,2.27833,2.27853,2.27828,2.27838,21000000.0
2005-12-26 06:10:00,2.27761,2.27837,2.27761,2.27813,25800000.0
2005-12-26 06:11:00,2.27827,2.27838,2.27735,2.27783,44400000.0
2005-12-26 06:12:00,2.27837,2.2784,2.27753,2.27798,50100000.0
2005-12-26 06:13:00,2.2785,2.2788,2.27763,2.27763,46000000.0
2005-12-26 06:14:00,2.27748,2.27777,2.2773,2.2773,43400000.0
2005-12-26 06:15:00,2.27805,2.27817,2.27717,2.27731,35800000.0
2005-12-26 06:16:00,2.27748,2.2777,2.27714,2.27759,24200000.0
2005-12-26 06:17:00,2.27734,2.27819,2.27705,2.27794,35200000.0
2005-12-26 06:18:00,2.27818,2.27828,2.27744,2.27786,40800000.0
2005-12-26 06:19:00,2.2784,2.27858,2.2771,2.27751,29800000.0
2005-12-26 06:20:00,2.27783,2.27802,2.2774,2.27743,61300001.0
2005-12-26 06:21:00,2.27718,2.27796,2.27677,2.27796,31100000.0
2005-12-26 06:22:00,2.27744,2.27802,2.27714,2.27802,43300000.0
2005-12-26 06:23:00,2.27811,2.2782,2.27727,2.27801,42400000.0
2005-12-26 06:24:00,2.27782,2.27782,2.27699,2.27723,23900000.0
2005-12-26 06:25:00,2.27716,2.27765,2.27693,2.27747,19000000.0
2005-12-26 06:26:00,2.27767,2.27767,2.27654,2.27654,44000000.0
2005-12-26 06:27:00,2.27614,2.27717,2.27608,2.27717,27200000.0
2005-12-26 06:28:00,2.27757,2.27757,2.27653,2.27678,32300000.0
2005-12-26 06:29:00,2.27678,2.27678,2.27553,2.27598,26900000.0
2005-12-26 06:30:00,2.27555,2.27661,2.27545,2.2761,28600000.0
2005-12-26 06:31:00,2.27661,2.27697,2.27635,2.27683,52700001.0
2005-12-26 06:32:00,2.27731,2.27731,2.27609,2.27617,42000000.0
2005-12-26 06:33:00,2.27697,2.27707,2.27621,2.27643,46700000.0
2005-12-26 06:34:00,2.27635,2.277,2.27635,2.27674,34600000.0
2005-12-26 06:35:00,2.27682,2.27693,2.27622,2.27666,32100000.0
2005-12-26 06:36:00,2.27662,2.27677,2.27632,2.27666,38600000.0
2005-12-26 06:37:00,2.27655,2.2767,2.27602,2.27644,61300000.0
2005-12-26 06:38:00,2.27613,2.27641,2.27585,2.27622,45600000.0
2005-12-26 06:39:00,2.2766,2.27673,2.27606,2.2767,28700000.0
2005-12-26 06:40:00,2.2765,2.2765,2.27586,2.27604,23200000.0
2005-12-26 06:41:00,2.27594,2.27667,2.2758,2.27667,14000000.0
2005-12-26 06:42:00,2.2759,2.27682,2.27575,2.27672,53200000.0
2005-12-26 06:43:00,2.27659,2.27677,2.27613,2.27636,31600000.0
2005-12-26 06:44:00,2.27673,2.27675,2.27595,2.27653,38800000.0
2005-12-26 06:45:00,2.27618,2.27618,2.27575,2.27613,35000000.0
2005-12-26 06:46:00,2.276,2.27666,2.27559,2.27666,40700000.0
2005-12-26 06:47:00,2.2763,2.2765,2.27592,2.27613,53100000.0
2005-12-26 06:48:00,2.27581,2.27597,2.27542,2.27544,31000000.0
2005-12-26 06:49:00,2.2763,2.27633,2.27515,2.27515,26900000.0
2005-12-26 06:50:00,2.27602,2.27615,2.27558,2.27615,40400000.0
2005-12-26 06:51:00,2.27572,2.27633,2.27572,2.27601,30000000.0
2005-12-26 06:52:00,2.27637,2.27637,2.27511,2.27578,41000000.0
2005-12-26 06:53:00,2.27627,2.27648,2.27586,2.27617,30300000.0
2005-12-26 06:54:00,2.27613,2.27637,2.27572,2.27594,41400000.0
2005-12-26 06:55:00,2.276,2.27624,2.27528,2.27528,15200000.0
2005-12-26 06:56:00,2.27568,2.27635,2.27559,2.27584,31100000.0
2005-12-26 06:57:00,2.27635,2.27635,2.27561,2.27616,23900000.0
2005-12-26 06:58:00,2.27659,2.27685,2.27619,2.2767,37000000.0
2005-12-26 06:59:00,2.27679,2.27706,2.27679,2.27703,35000000.0
2005-12-26 07:00:00,2.27619,2.27627,2.27602,2.27615,55100000.0
2005-12-26 07:01:00,2.2761,2.27632,2.27578,2.27606,52900000.0
2005-12-26 07:02:00,2.27584,2.27627,2.27564,2.27611,30700000.0
2005-12-26 07:03:00,2.27582,2.27598,2.27531,2.2756,56500000.0
2005-12-26 07:04:00,2.27582,2.27603,2.27564,2.27583,62400000.0
2005-12-26 07:05:00,2.27605,2.27612,2.27557,2.27558,43600000.0
2005-12-26 07:06:00,2.2753,2.27569,2.27506,2.27563,40200000.0
2005-12-26 07:07:00,2.27558,2.27574,2.27494,2.27494,37400000.0
2005-12-26 07:08:00,2.27557,2.27586,2.27524,2.27555,40900000.0
2005-12-26 07:09:00,2.27547,2.27577,2.27519,2.27577,48600000.0
2005-12-26 07:10:00,2.27508,2.27597,2.27508,2.27586,16800000.0
2005-12-26 07:11:00,2.27536,2.27608,2.27516,2.27586,31800000.0
2005-12-26 07:12:00,2.27599,2.27603,2.27551,2.27558,35100000.0
2005-12-26 07:13:00,2.27576,2.27599,2.27484,2.27562,41000000.0
2005-12-26 07:14:00,2.27592,2.27605,2.27548,2.27581,22400000.0
2005-12-26 07:15:00,2.27541,2.27614,2.27541,2.27577,39400000.0
2005-12-26 07:16:00,2.27635,2.27635,2.27533,2.27575,35600000.0
2005-12-26 07:17:00,2.27566,2.27615,2.27542,2.27583,35100000.0
2005-12-26 07:18:00,2.27536,2.27569,2.27497,2.27527,29000000.0
2005-12-26 07:19:00,2.2753,2.27556,2.27491,2.27538,29300000.0
2005-12-26 07:20:00,2.27575,2.27577,2.27484,2.27537,74300000.0
2005-12-26 07:21:00,2.27548,2.27557,2.27491,2.27527,50600001.0
2005-12-26 07:22:00,2.27538,2.27599,2.27494,2.2758,34700000.0
2005-12-26 07:23:00,2.27582,2.27676,2.2754,2.27591,30300000.0
2005-12-26 07:24:00,2.27559,2.2759,2.27542,2.27586,65800000.0
2005-12-26 07:25:00,2.27592,2.27611,2.275,2.27504,25000000.0
2005-12-26 07:26:00,2.27587,2.27613,2.27545,2.27585,22000000.0
2005-12-26 07:27:00,2.2759,2.27639,2.2757,2.27602,38700000.0
2005-12-26 07:28:00,2.27635,2.27661,2.27546,2.27546,30700000.0
2005-12-26 07:29:00,2.27553,2.27589,2.27519,2.27583,55200000.0
2005-12-26 07:30:00,2.27513,2.27583,2.27482,2.27583,33700000.0
2005-12-26 07:31:00,2.27529,2.27543,2.27448,2.27506,37800000.0
2005-12-26 07:32:00,2.27445,2.27542,2.27431,2.2753,45800000.0
2005-12-26 07:33:00,2.27538,2.27567,2.27513,2.27513,15800000.0
2005-12-26 07:34:00,2.27481,2.27568,2.27475,2.27551,40300000.0
2005-12-26 07:35:00,2.2748,2.27541,2.27476,2.27541,28500000.0
2005-12-26 07:36:00,2.27512,2.27516,2.27478,2.27516,35100000.0
2005-12-26 07:37:00,2.275,2.27542,2.27488,2.27542,35400000.0
2005-12-26 07:38:00,2.27542,2.27542,2.27454,2.27474,42500000.0
2005-12-26 07:39:00,2.27445,2.27491,2.27436,2.27491,23700000.0
2005-12-26 07:40:00,2.27514,2.27514,2.27448,2.27458,53800000.0
2005-12-26 07:41:00,2.27423,2.27492,2.27423,2.27485,34900000.0
2005-12-26 07:42:00,2.27472,2.27526,2.27435,2.27526,17500000.0
2005-12-26 07:43:00,2.2748,2.27492,2.27412,2.27423,37600000.0
2005-12-26 07:44:00,2.27449,2.27458,2.27381,2.2741,30200000.0
2005-12-26 07:45:00,2.27423,2.27456,2.27423,2.2744,43700000.0
2005-12-26 07:46:00,2.274,2.27458,2.27399,2.27458,41000000.0
2005-12-26 07:47:00,2.2744,2.27477,2.27403,2.2746,28800000.0
2005-12-26 07:48:00,2.27512,2.27512,2.27372,2.27425,33600000.0
2005-12-26 07:49:00,2.27397,2.27423,2.27361,2.27416,41000000.0
2005-12-26 07:50:00,2.27429,2.27429,2.27397,2.27397,32000000.0
2005-12-26 07:51:00,2.27423,2.27457,2.27412,2.27436,35500000.0
2005-12-26 07:52:00,2.27483,2.2749,2.27369,2.27378,37400000.0
2005-12-26 07:53:00,2.27435,2.27446,2.27382,2.27382,59400000.0
2005-12-26 07:54:00,2.27409,2.27441,2.27374,2.27413,32400000.0
2005-12-26 07:55:00,2.27428,2.27456,2.27401,2.27413,18600000.0
2005-12-26 07:56:00,2.27383,2.27515,2.27371,2.27476,47600000.0
2005-12-26 07:57:00,2.27471,2.27503,2.27465,2.27503,40600000.0
2005-12-26 07:58:00,2.27456,2.27473,2.27444,2.27473,45000000.0
2005-12-26 07:59:00,2.2751,2.2753,2.27486,2.27529,28000000.0
2005-12-26 08:00:00,2.27643,2.27643,2.2748,2.2748,25800000.0
2005-12-26 08:01:00,2.27499,2.27521,2.2746,2.27521,32700000.0
2005-12-26 08:02:00,2.27572,2.27572,2.27434,2.27442,38300000.0
2005-12-26 08:03:00,2.27465,2.27501,2.27416,2.27468,55300000.0
2005-12-26 08:04:00,2.27483,2.27495,2.27421,2.27492,29300000.0
2005-12-26 08:05:00,2.27482,2.27511,2.27458,2.27483,71000000.0
2005-12-26 08:06:00,2.2749,2.27506,2.27475,2.27477,65400000.0
2005-12-26 08:07:00,2.27507,2.27559,2.27454,2.27454,20100000.0
2005-12-26 08:08:00,2.27414,2.27503,2.27402,2.27478,36500000.0
2005-12-26 08:09:00,2.27472,2.27524,2.27449,2.27483,32300000.0
2005-12-26 08:10:00,2.27524,2.27524,2.27441,2.27505,56000000.0
2005-12-26 08:11:00,2.27581,2.27581,2.27496,2.27546,26600000.0
2005-12-26 08:12:00,2.27542,2.27595,2.27513,2.27526,35900000.0
2005-12-26 08:13:00,2.2756,2.27605,2.27527,2.27605,36600000.0
2005-12-26 08:14:00,2.27707,2.27707,2.27462,2.27462,29900000.0
2005-12-26 08:15:00,2.27522,2.2759,2.27522,2.2753,21000000.0
2005-12-26 08:16:00,2.2752,2.27579,2.27477,2.27555,28800000.0
2005-12-26 08:17:00,2.27562,2.27576,2.27508,2.27526,37500000.0
2005-12-26 08:18:00,2.2766,2.277,2.27603,2.27659,34900000.0
2005-12-26 08:19:00,2.27668,2.27668,2.27598,2.27642,13100000.0
2005-12-26 08:20:00,2.276,2.27623,2.27571,2.27623,41200000.0
2005-12-26 08:21:00,2.27607,2.2761,2.27557,2.27557,16000000.0
2005-12-26 08:22:00,2.27629,2.27662,2.27626,2.27648,33900000.0
2005-12-26 08:23:00,2.27618,2.2772,2.27618,2.27658,24500000.0
2005-12-26 08:24:00,2.27613,2.27639,2.2757,2.27622,32900000.0
2005-12-26 08:25:00,2.27611,2.27668,2.27583,2.27655,49100000.0
2005-12-26 08:26:00,2.27673,2.27707,2.27646,2.27695,39500000.0
2005-12-26 08:27:00,2.27695,2.27725,2.27668,2.27676,21600000.0
2005-12-26 08:28:00,2.27727,2.27727,2.27566,2.27566,39600000.0
2005-12-26 08:29:00,2.27553,2.27624,2.27549,2.27603,33200000.0
2005-12-26 08:30:00,2.27595,2.27643,2.27572,2.27596,21400000.0
2005-12-26 08:31:00,2.27634,2.27634,2.2754,2.27577,44800000.0
2005-12-26 08:32:00,2.27589,2.27592,2.2756,2.2756,17100000.0
2005-12-26 08:33:00,2.27597,2.27634,2.27541,2.27568,43900000.0
2005-12-26 08:34:00,2.276,2.27646,2.27554,2.27554,46200000.0
2005-12-26 08:35:00,2.27582,2.27632,2.27582,2.27632,42200000.0
2005-12-26 08:36:00,2.27672,2.27672,2.27559,2.27602,32900000.0
2005-12-26 08:37:00,2.2762,2.27643,2.27553,2.27553,22300000.0
2005-12-26 08:38:00,2.276,2.27657,2.27569,2.27657,57000000.0
2005-12-26 08:39:00,2.27633,2.27633,2.27531,2.27534,30600000.0
2005-12-26 08:40:00,2.27663,2.27682,2.27578,2.27578,37800000.0
2005-12-26 08:41:00,2.2752,2.27572,2.2752,2.27539,54900000.0
2005-12-26 08:42:00,2.27582,2.276,2.27552,2.27557,21600000.0
2005-12-26 08:43:00,2.27543,2.27614,2.27521,2.27596,37100000.0
2005-12-26 08:44:00,2.27547,2.27595,2.27481,2.27481,24400000.0
2005-12-26 08:45:00,2.27508,2.27566,2.27495,2.27558,39900000.0
2005-12-26 08:46:00,2.27511,2.27574,2.27511,2.27568,24800000.0
2005-12-26 08:47:00,2.27557,2.27647,2.27537,2.27647,52900000.0
2005-12-26 08:48:00,2.27648,2.27676,2.27614,2.27671,61700000.0
2005-12-26 08:49:00,2.27673,2.27717,2.2767,2.27705,23100000.0
2005-12-26 08:50:00,2.27638,2.27638,2.27518,2.27563,25700000.0
2005-12-26 08:51:00,2.27573,2.27681,2.27573,2.27617,24200000.0
2005-12-26 08:52:00,2.27648,2.27685,2.27616,2.27675,37400000.0
2005-12-26 08:53:00,2.27608,2.27662,2.27608,2.27639,18200000.0
2005-12-26 08:54:00,2.2767,2.27684,2.27616,2.27659,44400000.0
2005-12-26 08:55:00,2.27676,2.27684,2.27648,2.27674,27400000.0
2005-12-26 08:56:00,2.2766,2.2766,2.27582,2.27613,26700000.0
2005-12-26 08:57:00,2.27629,2.27652,2.27556,2.27603,65400000.0
2005-12-26 08:58:00,2.27629,2.27654,2.27581,2.27654,43900000.0
2005-12-26 08:59:00,2.27585,2.27607,2.27556,2.27556,34700000.0
2005-12-26 09:00:00,2.2758,2.27592,2.27459,2.27459,27200000.0
2005-12-26 09:01:00,2.27488,2.27539,2.27488,2.27489,23600000.0
2005-12-26 09:02:00,2.27548,2.27778,2.27548,2.27751,24100000.0
2005-12-26 09:03:00,2.277,2.27726,2.27659,2.27726,33200000.0
2005-12-26 09:04:00,2.27732,2.27732,2.27675,2.27688,49400000.0
2005-12-26 09:05:00,2.27717,2.27751,2.27638,2.27716,43100000.0
2005-12-26 09:06:00,2.27718,2.2773,2.27672,2.2773,31800000.0
2005-12-26 09:07:00,2.27739,2.27752,2.27715,2.27715,25600000.0
2005-12-26 09:08:00,2.27723,2.27743,2.27688,2.27711,35600000.0
2005-12-26 09:09:00,2.27667,2.27688,2.27638,2.27676,17000000.0
2005-12-26 09:10:00,2.27686,2.27713,2.27677,2.27693,44400000.0
2005-12-26 09:11:00,2.27675,2.27705,2.27644,2.27705,20300000.0
2005-12-26 09:12:00,2.27714,2.27757,2.27677,2.27745,26800000.0
2005-12-26 09:13:00,2.27729,2.27729,2.27556,2.27646,45300000.0
2005-12-26 09:14:00,2.27625,2.27687,2.27603,2.27687,39700000.0
2005-12-26 09:15:00,2.27712,2.27729,2.27629,2.27723,39700000.0
2005-12-26 09:16:00,2.27777,2.27777,2.27673,2.27716,32300000.0
2005-12-26 09:17:00,2.27733,2.27749,2.2763,2.27713,36200000.0
2005-12-26 09:18:00,2.27737,2.27752,2.27664,2.27713,39200000.0
2005-12-26 09:19:00,2.2771,2.27773,2.27665,2.27665,25400000.0
2005-12-26 09:20:00,2.2771,2.27722,2.27668,2.27696,43000000.0
2005-12-26 09:21:00,2.27725,2.27729,2.27693,2.27693,34300000.0
2005-12-26 09:22:00,2.27717,2.27793,2.27709,2.27775,45200000.0
2005-12-26 09:23:00,2.27721,2.2778,2.27685,2.27721,25400000.0
2005-12-26 09:24:00,2.27732,2.27773,2.27704,2.27773,42700000.0
2005-12-26 09:25:00,2.27743,2.27772,2.27725,2.27747,32200000.0
2005-12-26 09:26:00,2.27723,2.27729,2.27693,2.2772,29100000.0
2005-12-26 09:27:00,2.27742,2.27742,2.27678,2.27678,40100000.0
2005-12-26 09:28:00,2.27748,2.27765,2.27735,2.27737,34900000.0
2005-12-26 09:29:00,2.27701,2.27744,2.27683,2.27739,24600000.0
2005-12-26 09:30:00,2.27718,2.27774,2.27697,2.27707,48400000.0
2005-12-26 09:31:00,2.27707,2.2777,2.277,2.27722,27400000.0
2005-12-26 09:32:00,2.27764,2.27776,2.27728,2.27769,37100000.0
2005-12-26 09:33:00,2.27795,2.27803,2.27637,2.27641,25700000.0
2005-12-26 09:34:00,2.27737,2.27737,2.27634,2.27634,21200000.0
2005-12-26 09:35:00,2.27617,2.27696,2.27617,2.27649,36900000.0
2005-12-26 09:36:00,2.27633,2.27719,2.27594,2.27615,45500000.0
2005-12-26 09:37:00,2.27595,2.27689,2.27595,2.27685,46900000.0
2005-12-26 09:38:00,2.27655,2.27689,2.27611,2.27637,31300000.0
2005-12-26 09:39:00,2.27621,2.27658,2.27603,2.27617,43500000.0
2005-12-26 09:40:00,2.27665,2.27699,2.27616,2.27616,71700000.0
2005-12-26 09:41:00,2.27629,2.27703,2.2762,2.27703,42700000.0
2005-12-26 09:42:00,2.27717,2.2774,2.27667,2.27703,37900000.0
2005-12-26 09:43:00,2.27708,2.27731,2.27627,2.27627,42100001.0
2005-12-26 09:44:00,2.27678,2.27807,2.27639,2.27674,28800000.0
2005-12-26 09:45:00,2.27645,2.27715,2.27638,2.277,47500000.0
2005-12-26 09:46:00,2.27598,2.27689,2.27595,2.27665,61500000.0
2005-12-26 09:47:00,2.27627,2.27687,2.27604,2.27687,34500000.0
2005-12-26 09:48:00,2.27608,2.27744,2.27581,2.27744,50500000.0
2005-12-26 09:49:00,2.2778,2.2778,2.27676,2.27682,19600000.0
2005-12-26 09:50:00,2.27793,2.27797,2.27725,2.27725,32400000.0
2005-12-26 09:51:00,2.27726,2.27748,2.27697,2.27727,28800000.0
2005-12-26 09:52:00,2.27722,2.27747,2.27668,2.27722,53500000.0
2005-12-26 09:53:00,2.27697,2.27746,2.27649,2.27649,36000000.0
2005-12-26 09:54:00,2.27732,2.27809,2.27732,2.27806,29400000.0
2005-12-26 09:55:00,2.27792,2.27792,2.27652,2.27652,23000000.0
2005-12-26 09:56:00,2.27712,2.27733,2.27609,2.27609,45000000.0
2005-12-26 09:57:00,2.2763,2.27682,2.27613,2.2766,34600000.0
2005-12-26 09:58:00,2.27677,2.27685,2.27612,2.2764,39700000.0
2005-12-26 09:59:00,2.27663,2.27663,2.27618,2.27633,33100000.0
2005-12-26 10:00:00,2.27662,2.27721,2.27632,2.27632,36500000.0
2005-12-26 10:01:00,2.27595,2.27648,2.27562,2.27602,38400000.0
2005-12-26 10:02:00,2.27693,2.27693,2.27613,2.27648,38600000.0
2005-12-26 10:03:00,2.27593,2.27699,2.27591,2.27664,60200000.0
2005-12-26 10:04:00,2.27693,2.27722,2.27651,2.27673,44400000.0
2005-12-26 10:05:00,2.27693,2.27693,2.27611,2.27611,47300000.0
2005-12-26 10:06:00,2.27638,2.27638,2.27483,2.27574,25000000.0
2005-12-26 10:07:00,2.27529,2.27529,2.274,2.27414,30600000.0
2005-12-26 10:08:00,2.27545,2.27582,2.27485,2.2757,21200000.0
2005-12-26 10:09:00,2.27538,2.27646,2.27531,2.27595,41800000.0
2005-12-26 10:10:00,2.27577,2.27659,2.27548,2.27659,29300000.0
2005-12-26 10:11:00,2.27597,2.27615,2.27564,2.27565,32600000.0
2005-12-26 10:12:00,2.2765,2.2769,2.2765,2.27656,34100000.0
2005-12-26 10:13:00,2.27688,2.27733,2.27661,2.27709,38900000.0
2005-12-26 10:14:00,2.27722,2.27728,2.27636,2.27636,21200000.0
2005-12-26 10:15:00,2.27715,2.27729,2.27682,2.27709,27500000.0
2005-12-26 10:16:00,2.27684,2.27712,2.27649,2.27712,27700000.0
2005-12-26 10:17:00,2.277,2.27763,2.27679,2.27722,39500000.0
2005-12-26 10:18:00,2.27808,2.27837,2.27694,2.2775,26400000.0
2005-12-26 10:19:00,2.27765,2.27801,2.27641,2.27641,29600000.0
2005-12-26 10:20:00,2.27698,2.27743,2.27697,2.27698,28500000.0
2005-12-26 10:21:00,2.27701,2.27749,2.2766,2.2768,39900000.0
2005-12-26 10:22:00,2.27781,2.27818,2.27749,2.27792,46500000.0
2005-12-26 10:23:00,2.27778,2.2783,2.27757,2.2783,44600000.0
2005-12-26 10:24:00,2.27808,2.27808,2.27773,2.27788,24900000.0
2005-12-26 10:25:00,2.278,2.2783,2.27703,2.27705,52400000.0
2005-12-26 10:26:00,2.27757,2.27855,2.2771,2.27721,53200000.0
2005-12-26 10:27:00,2.27688,2.27725,2.27621,2.27725,44000000.0
2005-12-26 10:28:00,2.27777,2.27781,2.27663,2.27663,35000000.0
2005-12-26 10:29:00,2.277,2.27742,2.27647,2.2766,35500000.0
2005-12-26 10:30:00,2.2775,2.27762,2.27696,2.27698,20400000.0
2005-12-26 10:31:00,2.27704,2.27744,2.27628,2.27744,27700000.0
2005-12-26 10:32:00,2.27748,2.27873,2.27715,2.27743,32200000.0
2005-12-26 10:33:00,2.27749,2.27852,2.27703,2.27842,23200000.0
2005-12-26 10:34:00,2.27997,2.28029,2.27692,2.277,46600000.0
2005-12-26 10:35:00,2.27682,2.27735,2.27659,2.27717,33200000.0
2005-12-26 10:36:00,2.27732,2.27736,2.27624,2.27654,30300000.0
2005-12-26 10:37:00,2.27668,2.27701,2.2763,2.2768,35400000.0
2005-12-26 10:38:00,2.27658,2.27696,2.27645,2.27668,44200000.0
2005-12-26 10:39:00,2.2767,2.27711,2.27646,2.27686,38400000.0
2005-12-26 10:40:00,2.27653,2.27713,2.27624,2.27648,43000000.0
2005-12-26 10:41:00,2.27636,2.27696,2.27605,2.27696,39200000.0
2005-12-26 10:42:00,2.2766,2.27704,2.27634,2.27684,37800000.0
2005-12-26 10:43:00,2.27657,2.27713,2.27621,2.27642,32500000.0
2005-12-26 10:44:00,2.27735,2.27774,2.27647,2.27769,43100000.0
2005-12-26 10:45:00,2.27753,2.2776,2.27699,2.27709,54399999.0
2005-12-26 10:46:00,2.27683,2.27719,2.27647,2.27719,34900000.0
2005-12-26 10:47:00,2.27713,2.27742,2.27653,2.27653,43000000.0
2005-12-26 10:48:00,2.27751,2.27838,2.27642,2.27642,51000000.0
2005-12-26 10:49:00,2.27725,2.28042,2.27725,2.28042,38200000.0
2005-12-26 10:50:00,2.27968,2.28008,2.27968,2.28008,40600000.0
2005-12-26 10:51:00,2.27924,2.27924,2.27691,2.27714,36900000.0
2005-12-26 10:52:00,2.27741,2.27747,2.27638,2.27638,30600000.0
2005-12-26 10:53:00,2.27648,2.27749,2.27648,2.27749,26200000.0
2005-12-26 10:54:00,2.27757,2.27787,2.27666,2.27666,32800000.0
2005-12-26 10:55:00,2.27675,2.2769,2.27642,2.27673,56900000.0
2005-12-26 10:56:00,2.27737,2.27779,2.2769,2.27696,15500000.0
2005-12-26 10:57:00,2.2779,2.27797,2.27673,2.27732,50500001.0
2005-12-26 10:58:00,2.27779,2.27779,2.27758,2.27758,54400000.0
2005-12-26 10:59:00,2.27673,2.27708,2.27534,2.27534,61200000.0
2005-12-26 11:00:00,2.27413,2.27613,2.27413,2.27537,32100000.0
2005-12-26 11:01:00,2.27557,2.27607,2.27499,2.27583,61000000.0
2005-12-26 11:02:00,2.27613,2.27703,2.27613,2.27703,29800000.0
2005-12-26 11:03:00,2.27675,2.27692,2.2757,2.27594,35800000.0
2005-12-26 11:04:00,2.27642,2.27642,2.27549,2.27578,45900000.0
2005-12-26 11:05:00,2.27565,2.27666,2.27546,2.27615,40400000.0
2005-12-26 11:06:00,2.27611,2.27646,2.27589,2.27636,37200000.0
2005-12-26 11:07:00,2.27578,2.27621,2.2755,2.2755,39800000.0
2005-12-26 11:08:00,2.27596,2.27614,2.27575,2.27598,38200000.0
2005-12-26 11:09:00,2.27602,2.27646,2.27602,2.27639,10800000.0
2005-12-26 11:10:00,2.27609,2.27625,2.27545,2.27603,19000000.0
2005-12-26 11:11:00,2.27604,2.27618,2.27529,2.27583,29600000.0
2005-12-26 11:12:00,2.2764,2.27646,2.27522,2.27522,68200000.0
2005-12-26 11:13:00,2.27545,2.27587,2.2745,2.27587,34200000.0
2005-12-26 11:14:00,2.27609,2.27609,2.27495,2.27569,35700000.0
2005-12-26 11:15:00,2.27604,2.27634,2.27574,2.27593,29600000.0
2005-12-26 11:16:00,2.27591,2.27618,2.27557,2.27595,31200000.0
2005-12-26 11:17:00,2.2768,2.27754,2.27549,2.27551,31300000.0
2005-12-26 11:18:00,2.27587,2.27658,2.27587,2.27651,18500000.0
2005-12-26 11:19:00,2.27585,2.27585,2.27537,2.27537,25300000.0
2005-12-26 11:20:00,2.27673,2.27769,2.27555,2.27769,40000000.0
2005-12-26 11:21:00,2.27713,2.27815,2.27593,2.27815,35900000.0
2005-12-26 11:22:00,2.27805,2.27805,2.27457,2.27457,49100000.0
2005-12-26 11:23:00,2.27463,2.27608,2.27463,2.27549,38400000.0
2005-12-26 11:24:00,2.27555,2.27648,2.27548,2.27638,32800000.0
2005-12-26 11:25:00,2.27671,2.27708,2.27632,2.27645,34100000.0
2005-12-26 11:26:00,2.27716,2.27716,2.27669,2.27684,28100000.0
2005-12-26 11:27:00,2.27663,2.27712,2.27628,2.2767,31100000.0
2005-12-26 11:28:00,2.2769,2.27704,2.27529,2.27598,49800000.0
2005-12-26 11:29:00,2.27587,2.27598,2.2754,2.2754,39200000.0
2005-12-26 11:30:00,2.27568,2.27797,2.27568,2.27787,66499999.0
2005-12-26 11:31:00,2.27779,2.27853,2.27779,2.27835,40800000.0
2005-12-26 11:32:00,2.27944,2.27995,2.27944,2.27995,19200000.0
2005-12-26 11:33:00,2.28,2.28,2.27945,2.27945,51400000.0
2005-12-26 11:34:00,2.27867,2.27886,2.27639,2.27645,52200000.0
2005-12-26 11:35:00,2.27662,2.27683,2.27566,2.27577,26500000.0
2005-12-26 11:36:00,2.27627,2.27645,2.27538,2.27605,31300000.0
2005-12-26 11:37:00,2.2764,2.27718,2.2764,2.27715,42200000.0
2005-12-26 11:38:00,2.27609,2.27716,2.27559,2.27716,34600000.0
2005-12-26 11:39:00,2.27708,2.27881,2.27684,2.27881,67300001.0
2005-12-26 11:40:00,2.27853,2.27915,2.27853,2.27915,27300000.0
2005-12-26 11:41:00,2.27819,2.27819,2.27585,2.27618,43700000.0
2005-12-26 11:42:00,2.27779,2.27779,2.27581,2.27581,47700000.0
2005-12-26 11:43:00,2.27584,2.2763,2.27569,2.27629,45200000.0
2005-12-26 11:44:00,2.2766,2.27734,2.27613,2.27613,47900000.0
2005-12-26 11:45:00,2.27625,2.27647,2.27551,2.27551,28900000.0
2005-12-26 11:46:00,2.27713,2.27903,2.27713,2.27897,34100000.0
2005-12-26 11:47:00,2.27837,2.27837,2.27584,2.27584,15900000.0
2005-12-26 11:48:00,2.27601,2.27657,2.276,2.27617,32700000.0
2005-12-26 11:49:00,2.2759,2.27681,2.27574,2.27655,40100000.0
2005-12-26 11:50:00,2.27675,2.2769,2.27564,2.27564,74600000.0
2005-12-26 11:51:00,2.27515,2.27622,2.27496,2.27622,41800000.0
2005-12-26 11:52:00,2.27685,2.27685,2.27502,2.2756,22100000.0
2005-12-26 11:53:00,2.27527,2.27537,2.27482,2.27516,23700000.0
2005-12-26 11:54:00,2.27545,2.27664,2.27506,2.27531,31800000.0
2005-12-26 11:55:00,2.27536,2.27642,2.27431,2.27431,35500000.0
2005-12-26 11:56:00,2.2754,2.27638,2.2754,2.27638,57900000.0
2005-12-26 11:57:00,2.27588,2.27668,2.27588,2.27662,67200000.0
2005-12-26 11:58:00,2.27663,2.27715,2.27628,2.27714,31000000.0
2005-12-26 11:59:00,2.27719,2.27719,2.27648,2.27672,45300000.0
2005-12-26 12:00:00,2.27655,2.27683,2.27577,2.27662,23800000.0
2005-12-26 12:01:00,2.27664,2.27682,2.276,2.27682,39800000.0
2005-12-26 12:02:00,2.27667,2.2771,2.27655,2.27686,21600000.0
2005-12-26 12:03:00,2.27662,2.27743,2.27661,2.27738,25500000.0
2005-12-26 12:04:00,2.27743,2.27743,2.27707,2.27707,35000000.0
2005-12-26 12:05:00,2.2774,2.27778,2.27728,2.27773,29800000.0
2005-12-26 12:06:00,2.2777,2.2777,2.27703,2.27762,48500000.0
2005-12-26 12:07:00,2.27766,2.27817,2.27766,2.27783,72900000.0
2005-12-26 12:08:00,2.27782,2.27799,2.27765,2.2778,36500000.0
2005-12-26 12:09:00,2.2778,2.2778,2.27748,2.27748,39599999.0
2005-12-26 12:10:00,2.27776,2.27781,2.27757,2.27757,28200000.0
2005-12-26 12:11:00,2.27763,2.27782,2.2776,2.27778,43600000.0
2005-12-26 12:12:00,2.27703,2.27889,2.27703,2.27889,38200000.0
2005-12-26 12:13:00,2.27894,2.27894,2.27787,2.27787,23200000.0
2005-12-26 12:14:00,2.27881,2.27934,2.27862,2.27862,36200000.0
2005-12-26 12:15:00,2.27737,2.2775,2.27699,2.27708,20600000.0
2005-12-26 12:16:00,2.2777,2.2777,2.27615,2.27618,38800000.0
2005-12-26 12:17:00,2.27648,2.27745,2.27648,2.27729,26600000.0
2005-12-26 12:18:00,2.27787,2.27804,2.27676,2.27745,37900000.0
2005-12-26 12:19:00,2.2771,2.27726,2.27663,2.27663,36100000.0
2005-12-26 12:20:00,2.27714,2.2774,2.27677,2.27694,44500000.0
2005-12-26 12:21:00,2.27692,2.27743,2.2769,2.27743,18400000.0
2005-12-26 12:22:00,2.27758,2.27782,2.27713,2.27713,35900000.0
2005-12-26 12:23:00,2.27732,2.27786,2.27732,2.27786,60500001.0
2005-12-26 12:24:00,2.27811,2.27845,2.278,2.27845,31400000.0
2005-12-26 12:25:00,2.27878,2.27898,2.2785,2.27894,76000000.0
2005-12-26 12:26:00,2.27884,2.27906,2.27857,2.27857,22200000.0
2005-12-26 12:27:00,2.27887,2.27982,2.2773,2.27982,33400000.0
2005-12-26 12:28:00,2.28035,2.28093,2.28035,2.28093,45300000.0
2005-12-26 12:29:00,2.28089,2.28128,2.28073,2.28086,40300000.0
2005-12-26 12:30:00,2.28017,2.28079,2.28017,2.28079,31600000.0
2005-12-26 12:31:00,2.28084,2.28091,2.27843,2.27843,25400000.0
2005-12-26 12:32:00,2.28015,2.28126,2.27795,2.27795,18900000.0
2005-12-26 12:33:00,2.27685,2.27685,2.27567,2.27575,26900000.0
2005-12-26 12:34:00,2.27596,2.27631,2.27572,2.27572,35400000.0
2005-12-26 12:35:00,2.27552,2.27552,2.27515,2.2752,26700000.0
2005-12-26 12:36:00,2.27521,2.27594,2.27515,2.2758,32600000.0
2005-12-26 12:37:00,2.27606,2.27621,2.27546,2.27547,51900000.0
2005-12-26 12:38:00,2.2754,2.27557,2.2754,2.27555,58800000.0
2005-12-26 12:39:00,2.27541,2.27698,2.27541,2.27698,29200000.0
2005-12-26 12:40:00,2.27665,2.27665,2.27615,2.27616,32200000.0
2005-12-26 12:41:00,2.27632,2.27654,2.27548,2.2761,51400000.0
2005-12-26 12:42:00,2.27627,2.27666,2.27614,2.27615,46400000.0
2005-12-26 12:43:00,2.27635,2.27683,2.27629,2.27629,19000000.0
2005-12-26 12:44:00,2.27635,2.27719,2.2759,2.27691,27800000.0
2005-12-26 12:45:00,2.27671,2.27671,2.27595,2.27618,51400000.0
2005-12-26 12:46:00,2.27633,2.2769,2.27633,2.27673,35000000.0
2005-12-26 12:47:00,2.27649,2.2769,2.27631,2.27642,48700000.0
2005-12-26 12:48:00,2.27652,2.27703,2.27635,2.27635,29600000.0
2005-12-26 12:49:00,2.27646,2.27694,2.27617,2.27617,31400000.0
2005-12-26 12:50:00,2.27702,2.27725,2.277,2.27724,33100000.0
2005-12-26 12:51:00,2.27715,2.27733,2.27707,2.27714,31600000.0
2005-12-26 12:52:00,2.27695,2.27719,2.27678,2.27678,33000000.0
2005-12-26 12:53:00,2.27702,2.27711,2.27693,2.277,47000000.0
2005-12-26 12:54:00,2.27771,2.2779,2.2777,2.2779,27000000.0
2005-12-26 12:55:00,2.27755,2.27755,2.27712,2.27739,54100000.0
2005-12-26 12:56:00,2.27737,2.27755,2.2758,2.2758,34600000.0
2005-12-26 12:57:00,2.27576,2.27587,2.27576,2.27586,22400000.0
2005-12-26 12:58:00,2.27677,2.2768,2.27654,2.27654,24900000.0
2005-12-26 12:59:00,2.2766,2.27684,2.27654,2.27684,53400000.0
2005-12-26 13:00:00,2.27667,2.27679,2.27601,2.27625,30000000.0
2005-12-26 13:01:00,2.27617,2.27653,2.27582,2.27618,33500000.0
2005-12-26 13:02:00,2.27644,2.27656,2.27634,2.27635,45100000.0
2005-12-26 13:03:00,2.27615,2.27615,2.27581,2.27581,20000000.0
2005-12-26 13:04:00,2.27676,2.27688,2.27676,2.27688,16900000.0
2005-12-26 13:05:00,2.27665,2.27665,2.2763,2.2763,36800000.0
2005-12-26 13:06:00,2.2764,2.27672,2.27614,2.27614,27100000.0
2005-12-26 13:07:00,2.27612,2.27615,2.27605,2.27613,49600000.0
2005-12-26 13:08:00,2.27597,2.27674,2.27597,2.27674,19300000.0
2005-12-26 13:09:00,2.27687,2.27698,2.27684,2.27698,27200000.0
2005-12-26 13:10:00,2.27659,2.27673,2.27645,2.27663,50800000.0
2005-12-26 13:11:00,2.27673,2.27676,2.2766,2.2767,43500001.0
2005-12-26 13:12:00,2.27592,2.27596,2.27576,2.27576,20200000.0
2005-12-26 13:13:00,2.27583,2.27601,2.27583,2.27598,42500000.0
2005-12-26 13:14:00,2.27651,2.27661,2.2764,2.27661,23400000.0
2005-12-26 13:15:00,2.27646,2.27654,2.27499,2.27499,47500000.0
2005-12-26 13:16:00,2.27542,2.27568,2.27542,2.27568,38300000.0
2005-12-26 13:17:00,2.27564,2.27564,2.27547,2.27547,18800000.0
2005-12-26 13:18:00,2.27687,2.27703,2.27683,2.27695,53000000.0
2005-12-26 13:19:00,2.27701,2.27701,2.27689,2.27698,25300000.0
2005-12-26 13:20:00,2.27698,2.27705,2.27683,2.27683,21200000.0
2005-12-26 13:21:00,2.27705,2.27708,2.27682,2.27686,38800000.0
2005-12-26 13:22:00,2.27626,2.27626,2.27516,2.27516,29300000.0
2005-12-26 13:23:00,2.27477,2.27477,2.27455,2.27455,22900000.0
2005-12-26 13:24:00,2.27527,2.276,2.27527,2.27536,53100001.0
2005-12-26 13:25:00,2.27513,2.27577,2.27495,2.27577,16100000.0
2005-12-26 13:26:00,2.27648,2.27664,2.27643,2.27643,21600000.0
2005-12-26 13:27:00,2.2762,2.27637,2.2762,2.27637,27500000.0
2005-12-26 13:28:00,2.27702,2.27702,2.2759,2.2759,34400000.0
2005-12-26 13:29:00,2.27473,2.27636,2.27473,2.27524,34500000.0
2005-12-26 13:30:00,2.27615,2.27747,2.27615,2.27733,39000000.0
2005-12-26 13:31:00,2.27697,2.27697,2.27492,2.27548,35700000.0
2005-12-26 13:32:00,2.2756,2.2772,2.27457,2.27665,44200000.0
2005-12-26 13:33:00,2.27831,2.27895,2.27831,2.27882,39000000.0
2005-12-26 13:34:00,2.27813,2.27826,2.27595,2.27595,38100000.0
2005-12-26 13:35:00,2.27567,2.27608,2.27386,2.27386,46600000.0
2005-12-26 13:36:00,2.27459,2.27512,2.27386,2.27393,38200000.0
2005-12-26 13:37:00,2.2746,2.27533,2.2746,2.27533,4800000.0
2005-12-26 13:38:00,2.27614,2.27833,2.27596,2.27833,31600000.0
2005-12-26 13:39:00,2.27802,2.27802,2.27485,2.27485,46600000.0
2005-12-26 13:40:00,2.27587,2.27644,2.27427,2.27427,33500000.0
2005-12-26 13:41:00,2.27418,2.27635,2.27418,2.27623,43400000.0
2005-12-26 13:42:00,2.27652,2.27734,2.2759,2.27718,25000000.0
2005-12-26 13:43:00,2.27676,2.27706,2.27559,2.27559,46800000.0
2005-12-26 13:44:00,2.27653,2.27689,2.27613,2.27671,39900000.0
2005-12-26 13:45:00,2.27653,2.27734,2.2761,2.27719,31800000.0
2005-12-26 13:46:00,2.27742,2.27748,2.27687,2.27706,54200000.0
2005-12-26 13:47:00,2.27727,2.27727,2.27571,2.27595,32800000.0
2005-12-26 13:48:00,2.27672,2.27788,2.27658,2.27745,39200000.0
2005-12-26 13:49:00,2.2779,2.2784,2.2768,2.2768,34300000.0
2005-12-26 13:50:00,2.2778,2.27864,2.27711,2.27712,41100000.0
2005-12-26 13:51:00,2.27641,2.27732,2.27641,2.27718,31100000.0
2005-12-26 13:52:00,2.27831,2.27871,2.27808,2.27871,43700000.0
2005-12-26 13:53:00,2.27825,2.27825,2.27615,2.27615,47200000.0
2005-12-26 13:54:00,2.27712,2.27737,2.27486,2.27486,31400000.0
2005-12-26 13:55:00,2.27385,2.27446,2.27373,2.27403,48800000.0
2005-12-26 13:56:00,2.27395,2.27498,2.27392,2.27417,34500000.0
2005-12-26 13:57:00,2.27405,2.27467,2.27405,2.27422,33500000.0
2005-12-26 13:58:00,2.27485,2.27504,2.27393,2.27442,34900000.0
2005-12-26 13:59:00,2.27515,2.27541,2.27384,2.27384,39700000.0
2005-12-26 14:00:00,2.27495,2.27499,2.27408,2.27473,30000000.0
2005-12-26 14:01:00,2.27502,2.27511,2.27406,2.27417,20800000.0
2005-12-26 14:02:00,2.27523,2.27565,2.27523,2.27555,18200000.0
2005-12-26 14:03:00,2.27618,2.27691,2.27618,2.27687,16700000.0
2005-12-26 14:04:00,2.27762,2.27762,2.27699,2.27699,21400000.0
2005-12-26 14:05:00,2.27615,2.27688,2.27553,2.27603,34500000.0
2005-12-26 14:06:00,2.2762,2.2762,2.27367,2.27367,19500000.0
2005-12-26 14:07:00,2.27408,2.27591,2.27408,2.27518,34000000.0
2005-12-26 14:08:00,2.27544,2.27546,2.27403,2.27403,39700000.0
2005-12-26 14:09:00,2.27452,2.27509,2.27409,2.27416,39700000.0
2005-12-26 14:10:00,2.27488,2.2753,2.27476,2.27506,44700000.0
2005-12-26 14:11:00,2.27522,2.27524,2.27371,2.27371,34700000.0
2005-12-26 14:12:00,2.27479,2.27479,2.274,2.27423,52200000.0
2005-12-26 14:13:00,2.27432,2.27447,2.27432,2.27447,13500000.0
2005-12-26 14:14:00,2.27521,2.27592,2.27446,2.27446,36300000.0
2005-12-26 14:15:00,2.2743,2.27467,2.2741,2.27411,30300000.0
2005-12-26 14:16:00,2.27393,2.27402,2.27392,2.27399,17500000.0
2005-12-26 14:17:00,2.27422,2.27475,2.27404,2.27413,33900000.0
2005-12-26 14:18:00,2.27498,2.27503,2.27446,2.27503,41700000.0
2005-12-26 14:19:00,2.27484,2.27484,2.27358,2.27358,48200000.0
2005-12-26 14:20:00,2.27429,2.27429,2.27356,2.27415,42100000.0
2005-12-26 14:21:00,2.27389,2.27389,2.27356,2.27366,17600000.0
2005-12-26 14:22:00,2.27384,2.27526,2.27368,2.27526,22000000.0
2005-12-26 14:23:00,2.27418,2.27483,2.27402,2.27434,47800000.0
2005-12-26 14:24:00,2.27507,2.27522,2.27434,2.27458,56000000.0
2005-12-26 14:25:00,2.27493,2.27569,2.27493,2.27514,28900000.0
2005-12-26 14:26:00,2.27505,2.27611,2.27497,2.27611,41500000.0
2005-12-26 14:27:00,2.27626,2.2764,2.27581,2.27605,38100000.0
2005-12-26 14:28:00,2.27562,2.27589,2.27547,2.27578,35700000.0
2005-12-26 14:29:00,2.27579,2.27616,2.27572,2.27616,23900000.0
2005-12-26 14:30:00,2.27655,2.27655,2.27561,2.27561,46700000.0
2005-12-26 14:31:00,2.27559,2.2756,2.27482,2.27495,25000000.0
2005-12-26 14:32:00,2.27535,2.27577,2.27499,2.27559,24600000.0
2005-12-26 14:33:00,2.27565,2.2757,2.2754,2.2757,16200000.0
2005-12-26 14:34:00,2.27553,2.27583,2.27511,2.27567,53800000.0
2005-12-26 14:35:00,2.27567,2.27579,2.27531,2.27534,33900000.0
2005-12-26 14:36:00,2.27584,2.27589,2.27419,2.27419,27100000.0
2005-12-26 14:37:00,2.27405,2.27462,2.27405,2.27423,27000000.0
2005-12-26 14:38:00,2.27513,2.27531,2.27436,2.27441,35300000.0
2005-12-26 14:39:00,2.27512,2.27537,2.27445,2.27445,38300000.0
2005-12-26 14:40:00,2.27498,2.27596,2.27476,2.27596,53000000.0
2005-12-26 14:41:00,2.27597,2.27639,2.27561,2.27561,28300000.0
2005-12-26 14:42:00,2.27641,2.27641,2.27592,2.27592,40800000.0
2005-12-26 14:43:00,2.27579,2.27581,2.27492,2.27492,46500000.0
2005-12-26 14:44:00,2.27508,2.27586,2.27508,2.27569,30900000.0
2005-12-26 14:45:00,2.27525,2.27574,2.27438,2.27438,34800000.0
2005-12-26 14:46:00,2.27498,2.27498,2.27474,2.27478,30700000.0
2005-12-26 14:47:00,2.27477,2.27498,2.27458,2.27498,27100000.0
2005-12-26 14:48:00,2.27515,2.27534,2.27501,2.27504,25300000.0
2005-12-26 14:49:00,2.27509,2.27509,2.27437,2.2744,23800000.0
2005-12-26 14:50:00,2.27477,2.27566,2.2746,2.27566,37100000.0
2005-12-26 14:51:00,2.27567,2.27574,2.27549,2.27549,73599999.0
2005-12-26 14:52:00,2.27468,2.27544,2.2746,2.27537,43000000.0
2005-12-26 14:53:00,2.2749,2.27534,2.2749,2.27534,37000000.0
2005-12-26 14:54:00,2.275,2.27553,2.27486,2.27539,38300000.0
2005-12-26 14:55:00,2.2751,2.27519,2.27469,2.27516,31000000.0
2005-12-26 14:56:00,2.2756,2.27574,2.27553,2.27563,31400000.0
2005-12-26 14:57:00,2.27522,2.27565,2.27495,2.27524,38500000.0
2005-12-26 14:58:00,2.27597,2.27597,2.27443,2.27511,30600000.0
2005-12-26 14:59:00,2.27481,2.27495,2.27451,2.27487,35800000.0
2005-12-26 15:00:00,2.27547,2.27553,2.27478,2.27478,55700000.0
2005-12-26 15:01:00,2.27491,2.27562,2.27477,2.27477,36900000.0
2005-12-26 15:02:00,2.27505,2.27505,2.27409,2.27409,27500000.0
2005-12-26 15:03:00,2.27412,2.27496,2.27412,2.2749,27800000.0
2005-12-26 15:04:00,2.2751,2.27517,2.27408,2.27425,37900000.0
2005-12-26 15:05:00,2.2746,2.27484,2.27417,2.27435,61200000.0
2005-12-26 15:06:00,2.2752,2.27546,2.27432,2.27504,35900000.0
2005-12-26 15:07:00,2.27478,2.27478,2.274,2.27429,30300000.0
2005-12-26 15:08:00,2.27498,2.27498,2.27388,2.27388,47500000.0
2005-12-26 15:09:00,2.2736,2.27442,2.27348,2.2743,28400000.0
2005-12-26 15:10:00,2.27532,2.27532,2.2745,2.27472,26300000.0
2005-12-26 15:11:00,2.27433,2.27433,2.27343,2.27378,10600000.0
2005-12-26 15:12:00,2.27386,2.27436,2.27357,2.27424,41200000.0
2005-12-26 15:13:00,2.27455,2.2748,2.27399,2.274,26700000.0
2005-12-26 15:14:00,2.27448,2.27551,2.27442,2.27551,34600000.0
2005-12-26 15:15:00,2.27528,2.27528,2.2739,2.27429,31500000.0
2005-12-26 15:16:00,2.27478,2.27518,2.27473,2.27508,30700000.0
2005-12-26 15:17:00,2.27509,2.27509,2.27481,2.27481,14900000.0
2005-12-26 15:18:00,2.27489,2.27489,2.27406,2.27406,41600000.0
2005-12-26 15:19:00,2.274,2.27456,2.27386,2.27456,48300000.0
2005-12-26 15:20:00,2.27449,2.27483,2.27423,2.27464,23900000.0
2005-12-26 15:21:00,2.27434,2.2748,2.27428,2.2748,49100000.0
2005-12-26 15:22:00,2.2742,2.2754,2.2742,2.27479,29500000.0
2005-12-26 15:23:00,2.27456,2.27523,2.27456,2.27506,33300000.0
2005-12-26 15:24:00,2.27448,2.2748,2.27448,2.27474,33500000.0
2005-12-26 15:25:00,2.27453,2.27537,2.27443,2.27529,46000000.0
2005-12-26 15:26:00,2.27569,2.27569,2.27501,2.2755,32900000.0
2005-12-26 15:27:00,2.27524,2.27535,2.27477,2.27477,19700000.0
2005-12-26 15:28:00,2.27489,2.27498,2.27434,2.27487,35900000.0
2005-12-26 15:29:00,2.27455,2.27505,2.27455,2.27505,43000000.0
2005-12-26 15:30:00,2.27492,2.27549,2.2749,2.2754,24100000.0
2005-12-26 15:31:00,2.27482,2.27483,2.27405,2.27436,43600000.0
2005-12-26 15:32:00,2.275,2.275,2.27393,2.27394,47000000.0
2005-12-26 15:33:00,2.27381,2.27483,2.27381,2.27483,14400000.0
2005-12-26 15:34:00,2.27547,2.27547,2.27434,2.27481,32300000.0
2005-12-26 15:35:00,2.27416,2.27464,2.27416,2.27443,62300000.0
2005-12-26 15:36:00,2.27518,2.27546,2.27392,2.27392,33900000.0
2005-12-26 15:37:00,2.27445,2.27484,2.27401,2.27401,38900000.0
2005-12-26 15:38:00,2.27467,2.27467,2.27326,2.2733,46700000.0
2005-12-26 15:39:00,2.27348,2.27427,2.27335,2.27367,61599998.0
2005-12-26 15:40:00,2.2737,2.27401,2.27338,2.27401,28400000.0
2005-12-26 15:41:00,2.27419,2.27419,2.27359,2.27373,29500000.0
2005-12-26 15:42:00,2.27404,2.27467,2.27404,2.27456,29400000.0
2005-12-26 15:43:00,2.27438,2.27475,2.27437,2.27475,40800000.0
2005-12-26 15:44:00,2.27495,2.27498,2.27388,2.27401,38400000.0
2005-12-26 15:45:00,2.27434,2.27453,2.27357,2.27448,59500000.0
2005-12-26 15:46:00,2.27457,2.27487,2.27324,2.27324,29100000.0
2005-12-26 15:47:00,2.27315,2.27328,2.273,2.27306,30700000.0
2005-12-26 15:48:00,2.27352,2.27402,2.27331,2.2739,46800000.0
2005-12-26 15:49:00,2.2741,2.2741,2.27355,2.27405,40900000.0
2005-12-26 15:50:00,2.27395,2.27426,2.27374,2.27426,31300000.0
2005-12-26 15:51:00,2.27475,2.27505,2.27379,2.27448,30700000.0
2005-12-26 15:52:00,2.27383,2.27476,2.27376,2.2745,36600000.0
2005-12-26 15:53:00,2.27515,2.27524,2.27453,2.27481,34100000.0
2005-12-26 15:54:00,2.27445,2.27463,2.27371,2.27382,28000000.0
2005-12-26 15:55:00,2.2738,2.27425,2.27378,2.27386,33700000.0
2005-12-26 15:56:00,2.27396,2.27415,2.27374,2.27374,28300000.0
2005-12-26 15:57:00,2.27352,2.27454,2.2733,2.27333,35800000.0
2005-12-26 15:58:00,2.2731,2.27444,2.2731,2.2735,26600000.0
2005-12-26 15:59:00,2.27301,2.27483,2.27298,2.2745,21600000.0
2005-12-26 16:00:00,2.27433,2.27519,2.27378,2.27378,56400000.0
2005-12-26 16:01:00,2.27348,2.2745,2.27348,2.27427,32500000.0
2005-12-26 16:02:00,2.2744,2.27464,2.27406,2.27446,45600000.0
2005-12-26 16:03:00,2.27435,2.27486,2.27428,2.27461,33000000.0
2005-12-26 16:04:00,2.27478,2.27497,2.27478,2.27483,45900001.0
2005-12-26 16:05:00,2.27502,2.27502,2.27478,2.27496,33100000.0
2005-12-26 16:06:00,2.27525,2.27525,2.2736,2.2742,56500000.0
2005-12-26 16:07:00,2.274,2.27482,2.274,2.27482,29000000.0
2005-12-26 16:08:00,2.27488,2.27518,2.27488,2.27491,39700000.0
2005-12-26 16:09:00,2.27435,2.2756,2.27378,2.27534,47100000.0
2005-12-26 16:10:00,2.27517,2.27521,2.27314,2.27314,27900000.0
2005-12-26 16:11:00,2.27317,2.27322,2.27316,2.27321,24000000.0
2005-12-26 16:12:00,2.27405,2.27502,2.27405,2.27499,71399999.0
2005-12-26 16:13:00,2.27475,2.27533,2.2745,2.27532,45400000.0
2005-12-26 16:14:00,2.27434,2.27566,2.27359,2.27566,26800000.0
2005-12-26 16:15:00,2.27568,2.27568,2.27494,2.27494,17200000.0
2005-12-26 16:16:00,2.2739,2.27419,2.27303,2.27303,26300000.0
2005-12-26 16:17:00,2.27233,2.27403,2.27232,2.27403,34200000.0
2005-12-26 16:18:00,2.2735,2.27426,2.2735,2.27421,18000000.0
2005-12-26 16:19:00,2.2743,2.2743,2.27318,2.27401,41300000.0
2005-12-26 16:20:00,2.27472,2.27472,2.27337,2.27342,26700000.0
2005-12-26 16:21:00,2.27343,2.27423,2.2734,2.27384,32600000.0
2005-12-26 16:22:00,2.27407,2.27445,2.27289,2.27421,39500000.0
2005-12-26 16:23:00,2.2746,2.27487,2.2746,2.27483,24700000.0
2005-12-26 16:24:00,2.27425,2.27484,2.27388,2.27482,33600000.0
2005-12-26 16:25:00,2.27481,2.27482,2.27424,2.27424,43800000.0
2005-12-26 16:26:00,2.27408,2.2749,2.27389,2.27411,38200000.0
2005-12-26 16:27:00,2.2737,2.2737,2.27269,2.27269,16000000.0
2005-12-26 16:28:00,2.27327,2.27342,2.27276,2.273,45300001.0
2005-12-26 16:29:00,2.27284,2.27307,2.27284,2.27307,29300000.0
2005-12-26 16:30:00,2.27336,2.27355,2.27326,2.27329,33800000.0
2005-12-26 16:31:00,2.27356,2.2748,2.27356,2.27473,29000000.0
2005-12-26 16:32:00,2.27427,2.27433,2.27351,2.2742,38400000.0
2005-12-26 16:33:00,2.27437,2.27525,2.27437,2.27525,23000000.0
2005-12-26 16:34:00,2.27528,2.27536,2.27509,2.27524,35700000.0
2005-12-26 16:35:00,2.27527,2.27542,2.27361,2.27423,37400000.0
2005-12-26 16:36:00,2.27465,2.27495,2.27383,2.27457,55100000.0
2005-12-26 16:37:00,2.27514,2.27548,2.27493,2.27493,42899999.0
2005-12-26 16:38:00,2.27538,2.27538,2.2737,2.27469,34900000.0
2005-12-26 16:39:00,2.27453,2.27518,2.27373,2.27497,52900000.0
2005-12-26 16:40:00,2.27448,2.27483,2.27395,2.27442,30500000.0
2005-12-26 16:41:00,2.27372,2.27448,2.27333,2.27417,34700000.0
2005-12-26 16:42:00,2.27411,2.27431,2.27356,2.27356,49100000.0
2005-12-26 16:43:00,2.27428,2.27524,2.27407,2.27524,31900000.0
2005-12-26 16:44:00,2.27564,2.2761,2.27543,2.2761,20700000.0
2005-12-26 16:45:00,2.27506,2.27506,2.2739,2.27468,48400000.0
2005-12-26 16:46:00,2.27515,2.27515,2.27442,2.27452,37100000.0
2005-12-26 16:47:00,2.27416,2.27509,2.27389,2.27509,28000000.0
2005-12-26 16:48:00,2.27481,2.27481,2.27404,2.27445,18500000.0
2005-12-26 16:49:00,2.2744,2.27457,2.27393,2.27394,32700000.0
2005-12-26 16:50:00,2.2734,2.27442,2.27314,2.27376,54900000.0
2005-12-26 16:51:00,2.27386,2.27419,2.27386,2.27419,32300000.0
2005-12-26 16:52:00,2.2746,2.27463,2.27402,2.27402,47200000.0
2005-12-26 16:53:00,2.2734,2.27441,2.27311,2.27374,42600000.0
2005-12-26 16:54:00,2.27375,2.27464,2.27375,2.27451,42400000.0
2005-12-26 16:55:00,2.2747,2.27501,2.27338,2.2747,37400000.0
2005-12-26 16:56:00,2.27477,2.27492,2.27337,2.27367,26500000.0
2005-12-26 16:57:00,2.27443,2.27533,2.27443,2.2751,18800000.0
2005-12-26 16:58:00,2.2746,2.27511,2.27433,2.27433,23600000.0
2005-12-26 16:59:00,2.27438,2.27493,2.27438,2.27487,22700000.0
2005-12-26 17:00:00,2.27485,2.27519,2.27481,2.27498,40600000.0
2005-12-26 17:01:00,2.27521,2.27561,2.27476,2.27561,23900000.0
2005-12-26 17:02:00,2.27542,2.2755,2.27452,2.27522,28700000.0
2005-12-26 17:03:00,2.27539,2.27544,2.27399,2.27444,46500000.0
2005-12-26 17:04:00,2.27493,2.27493,2.27442,2.27458,26100000.0
2005-12-26 17:05:00,2.2744,2.27513,2.2742,2.27475,44600000.0
2005-12-26 17:06:00,2.27515,2.27515,2.27369,2.27443,30200000.0
2005-12-26 17:07:00,2.27464,2.27491,2.2744,2.27459,30200000.0
2005-12-26 17:08:00,2.27512,2.27512,2.27384,2.2743,52100000.0
2005-12-26 17:09:00,2.27451,2.27461,2.27445,2.27454,27200000.0
2005-12-26 17:10:00,2.2748,2.27489,2.27445,2.27465,33600000.0
2005-12-26 17:11:00,2.27436,2.27475,2.2741,2.2747,34800000.0
2005-12-26 17:12:00,2.27482,2.2749,2.27439,2.27489,37900000.0
2005-12-26 17:13:00,2.27476,2.27482,2.27426,2.27475,51500000.0
2005-12-26 17:14:00,2.27477,2.27503,2.27427,2.27492,53500000.0
2005-12-26 17:15:00,2.27555,2.27555,2.27371,2.27371,32500000.0
2005-12-26 17:16:00,2.27383,2.27494,2.27326,2.2746,33400000.0
2005-12-26 17:17:00,2.27514,2.27532,2.2747,2.27509,39700000.0
2005-12-26 17:18:00,2.2749,2.27693,2.27486,2.27685,46000000.0
2005-12-26 17:19:00,2.27632,2.27632,2.27342,2.27369,70700001.0
2005-12-26 17:20:00,2.27585,2.27587,2.27504,2.2758,43199999.0
2005-12-26 17:21:00,2.27552,2.27552,2.27444,2.27461,45800000.0
2005-12-26 17:22:00,2.27485,2.27515,2.27422,2.27422,49100000.0
2005-12-26 17:23:00,2.27467,2.27491,2.27319,2.27319,28600000.0
2005-12-26 17:24:00,2.27398,2.27424,2.27398,2.27424,27000000.0
2005-12-26 17:25:00,2.27437,2.27505,2.27437,2.27502,33800000.0
2005-12-26 17:26:00,2.2759,2.2759,2.27369,2.27431,27800000.0
2005-12-26 17:27:00,2.27456,2.27556,2.27456,2.27556,22600000.0
2005-12-26 17:28:00,2.27657,2.27657,2.27486,2.27486,33500000.0
2005-12-26 17:29:00,2.27495,2.27523,2.27467,2.27471,42800000.0
2005-12-26 17:30:00,2.27553,2.27583,2.27518,2.27583,59600000.0
2005-12-26 17:31:00,2.2759,2.27602,2.27559,2.27602,22900000.0
2005-12-26 17:32:00,2.27533,2.27612,2.27387,2.27387,41900000.0
2005-12-26 17:33:00,2.27408,2.27604,2.27408,2.27604,16700000.0
2005-12-26 17:34:00,2.27598,2.27624,2.27559,2.27559,38600000.0
2005-12-26 17:35:00,2.2758,2.27635,2.2758,2.27635,18400000.0
2005-12-26 17:36:00,2.27663,2.27663,2.27406,2.27406,46400000.0
2005-12-26 17:37:00,2.27457,2.27522,2.27377,2.27377,18800000.0
2005-12-26 17:38:00,2.27475,2.27679,2.27475,2.27679,19600000.0
2005-12-26 17:39:00,2.2764,2.2764,2.27531,2.27574,55200000.0
2005-12-26 17:40:00,2.27605,2.27656,2.27552,2.27566,26200000.0
2005-12-26 17:41:00,2.27522,2.27533,2.27367,2.27369,40100000.0
2005-12-26 17:42:00,2.27517,2.27572,2.27517,2.27572,20600000.0
2005-12-26 17:43:00,2.2759,2.2759,2.27552,2.27552,34800000.0
2005-12-26 17:44:00,2.27531,2.27552,2.27518,2.27541,51100000.0
2005-12-26 17:45:00,2.27538,2.27544,2.275,2.275,23700000.0
2005-12-26 17:46:00,2.27515,2.2753,2.27377,2.27377,16000000.0
2005-12-26 17:47:00,2.27324,2.27463,2.27324,2.27424,37200000.0
2005-12-26 17:48:00,2.2753,2.2759,2.27488,2.2758,40199999.0
2005-12-26 17:49:00,2.27556,2.27557,2.27534,2.27534,25700000.0
2005-12-26 17:50:00,2.27508,2.27547,2.27485,2.27485,32100000.0
2005-12-26 17:51:00,2.27518,2.27641,2.27518,2.27637,22300000.0
2005-12-26 17:52:00,2.27641,2.27677,2.27606,2.27661,30900000.0
2005-12-26 17:53:00,2.27668,2.2772,2.27468,2.27468,39100000.0
2005-12-26 17:54:00,2.27542,2.27838,2.27542,2.27838,12800000.0
2005-12-26 17:55:00,2.27866,2.2788,2.27849,2.2788,38400000.0
2005-12-26 17:56:00,2.279,2.279,2.27463,2.27487,58200000.0
2005-12-26 17:57:00,2.27575,2.27674,2.27523,2.27631,44100000.0
2005-12-26 17:58:00,2.27773,2.27795,2.27541,2.27567,25400000.0
2005-12-26 17:59:00,2.27544,2.27629,2.27523,2.27603,35800000.0
2005-12-26 18:00:00,2.27627,2.27828,2.27571,2.27828,29300000.0
2005-12-26 18:01:00,2.27778,2.27778,2.27557,2.27557,351100001.0
2005-12-26 18:02:00,2.27626,2.27638,2.27575,2.27575,374599999.0
2005-12-26 18:03:00,2.27578,2.27652,2.27518,2.27518,427200000.0
2005-12-26 18:04:00,2.27593,2.27688,2.27524,2.2767,336999998.0
2005-12-26 18:05:00,2.27679,2.27679,2.27565,2.27585,225300000.0
2005-12-26 18:06:00,2.27623,2.27628,2.27454,2.27454,416400000.0
2005-12-26 18:07:00,2.27447,2.27469,2.27446,2.2746,421200000.0
2005-12-26 18:08:00,2.27535,2.27568,2.2753,2.27558,396100000.0
2005-12-26 18:09:00,2.27552,2.27585,2.27502,2.27513,338899998.0
2005-12-26 18:10:00,2.2759,2.27645,2.27452,2.27457,310699999.0
2005-12-26 18:11:00,2.2745,2.2761,2.2745,2.27579,260399999.0
2005-12-26 18:12:00,2.27588,2.27623,2.27472,2.27552,191400000.0
2005-12-26 18:13:00,2.27526,2.27575,2.27405,2.27575,193600000.0
2005-12-26 18:14:00,2.27531,2.27602,2.2738,2.2738,381699999.0
2005-12-26 18:15:00,2.27375,2.27623,2.27311,2.27402,358000000.0
2005-12-26 18:16:00,2.27502,2.27667,2.27399,2.27583,353999999.0
2005-12-26 18:17:00,2.27515,2.27548,2.27482,2.27482,245300000.0
2005-12-26 18:18:00,2.27555,2.27565,2.27488,2.27496,195900001.0
2005-12-26 18:19:00,2.2747,2.27513,2.27337,2.27337,230800000.0
2005-12-26 18:20:00,2.27415,2.27537,2.27415,2.27475,165699999.0
2005-12-26 18:21:00,2.27475,2.27489,2.27457,2.27473,292199999.0
2005-12-26 18:22:00,2.27465,2.27465,2.27292,2.27292,265600000.0
2005-12-26 18:23:00,2.27268,2.27288,2.27252,2.27285,350500000.0
2005-12-26 18:24:00,2.27378,2.27464,2.27378,2.27405,330300000.0
2005-12-26 18:25:00,2.27415,2.2751,2.27415,2.27503,291700000.0
2005-12-26 18:26:00,2.27543,2.27565,2.2753,2.27541,313900001.0
2005-12-26 18:27:00,2.27532,2.27552,2.27525,2.27542,251400000.0
2005-12-26 18:28:00,2.27514,2.27533,2.27497,2.27513,207700000.0
2005-12-26 18:29:00,2.275,2.27513,2.27471,2.27477,220300000.0
2005-12-26 18:30:00,2.27487,2.27529,2.27453,2.27453,282500001.0
2005-12-26 18:31:00,2.2746,2.27583,2.2746,2.27583,154400000.0
2005-12-26 18:32:00,2.27567,2.27611,2.27562,2.27589,133100000.0
2005-12-26 18:33:00,2.27595,2.27607,2.2758,2.27591,259700000.0
2005-12-26 18:34:00,2.27583,2.27583,2.27445,2.27445,408100000.0
2005-12-26 18:35:00,2.27437,2.27461,2.27436,2.27443,166300000.0
2005-12-26 18:36:00,2.27504,2.27504,2.27302,2.27471,93200000.0
2005-12-26 18:37:00,2.27416,2.27558,2.27313,2.27558,95300000.0
2005-12-26 18:38:00,2.27581,2.27581,2.27547,2.27548,126600000.0
2005-12-26 18:39:00,2.27526,2.27526,2.27345,2.27357,187900001.0
2005-12-26 18:40:00,2.27429,2.2744,2.27421,2.27423,256799999.0
2005-12-26 18:41:00,2.27438,2.27582,2.27435,2.27582,146900000.0
2005-12-26 18:42:00,2.2757,2.27602,2.27569,2.27596,119300000.0
2005-12-26 18:43:00,2.27576,2.27576,2.2745,2.27512,69700000.0
2005-12-26 18:44:00,2.27516,2.27539,2.27303,2.27304,119000000.0
2005-12-26 18:45:00,2.27288,2.27299,2.27284,2.27285,79700000.0
2005-12-26 18:46:00,2.27395,2.27505,2.27395,2.27505,39400000.0
2005-12-26 18:47:00,2.27524,2.27543,2.2739,2.27501,42500000.0
2005-12-26 18:48:00,2.27506,2.27527,2.27334,2.27334,124100000.0
2005-12-26 18:49:00,2.27328,2.27546,2.27323,2.27546,26700000.0
2005-12-26 18:50:00,2.27593,2.27593,2.27421,2.27421,33000000.0
2005-12-26 18:51:00,2.274,2.27474,2.27362,2.27362,192499999.0
2005-12-26 18:52:00,2.2745,2.27522,2.27431,2.2749,161800000.0
2005-12-26 18:53:00,2.27422,2.27567,2.27344,2.27344,135900000.0
2005-12-26 18:54:00,2.27377,2.2746,2.27321,2.27321,149600000.0
2005-12-26 18:55:00,2.27315,2.27627,2.27315,2.27556,195300002.0
2005-12-26 18:56:00,2.27608,2.27635,2.2738,2.2738,33600000.0
2005-12-26 18:57:00,2.27368,2.27461,2.27365,2.27373,58000000.0
2005-12-26 18:58:00,2.2746,2.27539,2.27391,2.27452,206000000.0
2005-12-26 18:59:00,2.27477,2.27622,2.27477,2.27608,189700000.0
2005-12-26 19:00:00,2.27533,2.27617,2.2752,2.27617,63100000.0
2005-12-26 19:01:00,2.27605,2.27605,2.27586,2.27587,36200001.0
2005-12-26 19:02:00,2.2759,2.27605,2.27585,2.276,191699999.0
2005-12-26 19:03:00,2.27595,2.27612,2.27585,2.27592,76600000.0
2005-12-26 19:04:00,2.27547,2.2755,2.2754,2.27542,26700000.0
2005-12-26 19:05:00,2.27537,2.27544,2.27529,2.2753,34200000.0
2005-12-26 19:06:00,2.27504,2.27512,2.27363,2.27372,242000000.0
2005-12-26 19:07:00,2.2735,2.2737,2.27341,2.27347,130500000.0
2005-12-26 19:08:00,2.27446,2.27459,2.27438,2.27447,215699999.0
2005-12-26 19:09:00,2.27446,2.27506,2.27327,2.27399,111200000.0
2005-12-26 19:10:00,2.2757,2.27577,2.27475,2.27475,78100000.0
2005-12-26 19:11:00,2.27477,2.27537,2.27477,2.27537,45700000.0
2005-12-26 19:12:00,2.27623,2.27639,2.27614,2.27639,26200000.0
2005-12-26 19:13:00,2.27642,2.27642,2.27614,2.27615,112200000.0
2005-12-26 19:14:00,2.27616,2.27627,2.27614,2.27616,90100000.0
2005-12-26 19:15:00,2.27612,2.27638,2.27612,2.27617,112700000.0
2005-12-26 19:16:00,2.27548,2.27548,2.2734,2.2734,48000000.0
2005-12-26 19:17:00,2.27362,2.27515,2.27341,2.27507,84400000.0
2005-12-26 19:18:00,2.27538,2.27627,2.27495,2.27619,105700000.0
2005-12-26 19:19:00,2.27607,2.27638,2.27351,2.27351,106300001.0
2005-12-26 19:20:00,2.27353,2.27626,2.27353,2.27608,124600000.0
2005-12-26 19:21:00,2.27625,2.27637,2.27619,2.27635,128000000.0
2005-12-26 19:22:00,2.27544,2.27554,2.27339,2.27385,69700000.0
2005-12-26 19:23:00,2.27405,2.27509,2.27405,2.27442,137500000.0
2005-12-26 19:24:00,2.27531,2.2754,2.27467,2.2754,66000000.0
2005-12-26 19:25:00,2.27545,2.27546,2.27347,2.27411,66600000.0
2005-12-26 19:26:00,2.27484,2.27497,2.27477,2.27487,126600000.0
2005-12-26 19:27:00,2.27477,2.27478,2.27289,2.27289,138099999.0
2005-12-26 19:28:00,2.27372,2.27377,2.27355,2.27364,68800000.0
2005-12-26 19:29:00,2.27379,2.27534,2.27379,2.27521,133300000.0
2005-12-26 19:30:00,2.27508,2.27523,2.2723,2.27451,180900000.0
2005-12-26 19:31:00,2.27453,2.27498,2.27395,2.27479,65100000.0
2005-12-26 19:32:00,2.27549,2.27549,2.27443,2.27513,117400000.0
2005-12-26 19:33:00,2.27523,2.27569,2.27522,2.27566,76300000.0
2005-12-26 19:34:00,2.27542,2.27542,2.27511,2.27537,119300000.0
2005-12-26 19:35:00,2.27526,2.27526,2.27294,2.27294,126800000.0
2005-12-26 19:36:00,2.2737,2.27431,2.2736,2.2736,151500000.0
2005-12-26 19:37:00,2.2736,2.27369,2.27353,2.27365,30200000.0
2005-12-26 19:38:00,2.2735,2.27372,2.2735,2.27371,34700000.0
2005-12-26 19:39:00,2.27372,2.27372,2.27352,2.27358,50800000.0
2005-12-26 19:40:00,2.27359,2.27374,2.27353,2.27354,108800000.0
2005-12-26 19:41:00,2.27366,2.27495,2.27299,2.27495,72800000.0
2005-12-26 19:42:00,2.27434,2.27482,2.27434,2.27466,81300000.0
2005-12-26 19:43:00,2.27468,2.27495,2.27468,2.27495,22500000.0
2005-12-26 19:44:00,2.27475,2.27475,2.27446,2.27456,70900000.0
2005-12-26 19:45:00,2.27385,2.27435,2.27287,2.27435,42300000.0
2005-12-26 19:46:00,2.27402,2.27545,2.27402,2.27531,110600000.0
2005-12-26 19:47:00,2.27446,2.27446,2.27215,2.2724,31100000.0
2005-12-26 19:48:00,2.27307,2.27415,2.27258,2.27286,60500000.0
2005-12-26 19:49:00,2.27283,2.2729,2.27273,2.27278,94500000.0
2005-12-26 19:50:00,2.27273,2.27333,2.27248,2.27333,74600000.0
2005-12-26 19:51:00,2.27327,2.27327,2.27172,2.27172,115800000.0
2005-12-26 19:52:00,2.2721,2.27334,2.2721,2.27334,52300000.0
2005-12-26 19:53:00,2.27392,2.27443,2.27346,2.27346,33400000.0
2005-12-26 19:54:00,2.27366,2.27366,2.27353,2.27354,58700000.0
2005-12-26 19:55:00,2.27339,2.27339,2.27304,2.27318,17000000.0
2005-12-26 19:56:00,2.27321,2.27321,2.27297,2.27297,53600000.0
2005-12-26 19:57:00,2.27301,2.27315,2.273,2.27315,112900000.0
2005-12-26 19:58:00,2.27323,2.27428,2.27321,2.27428,84200000.0
2005-12-26 19:59:00,2.27403,2.27404,2.27319,2.27362,136900000.0
2005-12-26 20:00:00,2.27407,2.27408,2.27289,2.2729,79999999.0
2005-12-26 20:01:00,2.27277,2.27285,2.27264,2.27271,109600001.0
2005-12-26 20:02:00,2.27347,2.27371,2.27347,2.2736,48900000.0
2005-12-26 20:03:00,2.27368,2.27371,2.2736,2.2736,17700000.0
2005-12-26 20:04:00,2.27367,2.27383,2.27328,2.2733,28200000.0
2005-12-26 20:05:00,2.27334,2.27352,2.27245,2.27245,31200000.0
2005-12-26 20:06:00,2.27285,2.27411,2.27265,2.27369,31400000.0
2005-12-26 20:07:00,2.27368,2.27373,2.27355,2.27358,44600000.0
2005-12-26 20:08:00,2.27363,2.27363,2.27277,2.27277,100800000.0
2005-12-26 20:09:00,2.27281,2.27282,2.27268,2.27268,26900000.0
2005-12-26 20:10:00,2.27373,2.27374,2.27368,2.27373,17500000.0
2005-12-26 20:11:00,2.27365,2.27373,2.27362,2.27362,44200000.0
2005-12-26 20:12:00,2.27345,2.27371,2.27252,2.27364,141500000.0
2005-12-26 20:13:00,2.27353,2.27353,2.27252,2.27264,147000001.0
2005-12-26 20:14:00,2.27299,2.273,2.27278,2.27278,77900000.0
2005-12-26 20:15:00,2.27278,2.27309,2.27274,2.27283,211200000.0
2005-12-26 20:16:00,2.27275,2.2729,2.27265,2.2729,141500000.0
2005-12-26 20:17:00,2.27288,2.27288,2.27275,2.27278,34600000.0
2005-12-26 20:18:00,2.27342,2.27344,2.27327,2.27327,65200000.0
2005-12-26 20:19:00,2.27329,2.27355,2.27329,2.27345,152200000.0
2005-12-26 20:20:00,2.27305,2.27313,2.27284,2.27295,221600001.0
2005-12-26 20:21:00,2.27295,2.27304,2.2729,2.27301,63600000.0
2005-12-26 20:22:00,2.27296,2.27309,2.27291,2.27299,84100000.0
2005-12-26 20:23:00,2.27297,2.27309,2.27289,2.273,151200000.0
2005-12-26 20:24:00,2.27312,2.27434,2.27312,2.27434,51100000.0
2005-12-26 20:25:00,2.27428,2.27438,2.27392,2.27415,180800000.0
2005-12-26 20:26:00,2.27511,2.27516,2.27498,2.27504,152400000.0
2005-12-26 20:27:00,2.27492,2.27517,2.27486,2.27517,129400000.0
2005-12-26 20:28:00,2.27499,2.27499,2.27367,2.27367,226200000.0
2005-12-26 20:29:00,2.27362,2.27386,2.27348,2.2736,136699999.0
2005-12-26 20:30:00,2.27333,2.27353,2.2732,2.2733,364500000.0
2005-12-26 20:31:00,2.27335,2.27347,2.27316,2.27329,255100001.0
2005-12-26 20:32:00,2.27342,2.2735,2.27284,2.27323,379900000.0
2005-12-26 20:33:00,2.27334,2.27397,2.27334,2.27385,78400000.0
2005-12-26 20:34:00,2.27401,2.27414,2.27395,2.27398,72500000.0
2005-12-26 20:35:00,2.2741,2.27415,2.27401,2.2741,61600000.0
2005-12-26 20:36:00,2.27403,2.27403,2.27353,2.27395,80300000.0
2005-12-26 20:37:00,2.27383,2.27416,2.27383,2.27387,111900000.0
2005-12-26 20:38:00,2.2739,2.27407,2.27382,2.27398,170000000.0
2005-12-26 20:39:00,2.27392,2.27396,2.27356,2.27368,117900000.0
2005-12-26 20:40:00,2.27351,2.27378,2.27345,2.27365,168900000.0
2005-12-26 20:41:00,2.27364,2.27364,2.27342,2.27346,126000000.0
2005-12-26 20:42:00,2.27347,2.27366,2.27338,2.27339,58700000.0
2005-12-26 20:43:00,2.27349,2.27361,2.27343,2.27357,89199999.0
2005-12-26 20:44:00,2.27437,2.27437,2.27384,2.27384,194500000.0
2005-12-26 20:45:00,2.27372,2.27392,2.27349,2.27368,55600000.0
2005-12-26 20:46:00,2.27349,2.27387,2.27345,2.27364,23200000.0
2005-12-26 20:47:00,2.27359,2.27359,2.27333,2.27333,167300000.0
2005-12-26 20:48:00,2.27362,2.27396,2.27362,2.27365,222600000.0
2005-12-26 20:49:00,2.27368,2.27379,2.27362,2.27362,126700000.0
2005-12-26 20:50:00,2.27333,2.27353,2.27333,2.27336,166200000.0
2005-12-26 20:51:00,2.27334,2.27349,2.27332,2.27339,101900000.0
2005-12-26 20:52:00,2.27335,2.27353,2.27321,2.27335,155900000.0
2005-12-26 20:53:00,2.27338,2.27351,2.27324,2.27338,194800000.0
2005-12-26 20:54:00,2.27343,2.27343,2.2733,2.27335,170000000.0
2005-12-26 20:55:00,2.27335,2.27349,2.27333,2.27333,38000000.0
2005-12-26 20:56:00,2.27392,2.27429,2.27384,2.27384,198900000.0
2005-12-26 20:57:00,2.2737,2.27389,2.27359,2.27368,350699999.0
2005-12-26 20:58:00,2.27346,2.27399,2.27346,2.27348,190700000.0
2005-12-26 20:59:00,2.27345,2.27351,2.27322,2.27343,242900000.0
2005-12-26 21:00:00,2.27394,2.27396,2.27356,2.27361,234000000.0
2005-12-26 21:01:00,2.27356,2.27397,2.27328,2.27397,293400001.0
2005-12-26 21:02:00,2.2739,2.2739,2.27371,2.27374,72900000.0
2005-12-26 21:03:00,2.27378,2.27407,2.27339,2.27367,105200000.0
2005-12-26 21:04:00,2.27415,2.27449,2.27379,2.27379,47800000.0
2005-12-26 21:05:00,2.27363,2.27428,2.27334,2.27344,60300000.0
2005-12-26 21:06:00,2.27439,2.27525,2.27439,2.27525,55400000.0
2005-12-26 21:07:00,2.2748,2.2748,2.27333,2.27333,26200000.0
2005-12-26 21:08:00,2.27417,2.2743,2.27413,2.27421,55100000.0
2005-12-26 21:09:00,2.27428,2.27479,2.27423,2.27478,34600000.0
2005-12-26 21:10:00,2.27471,2.27471,2.27456,2.27463,97800000.0
2005-12-26 21:11:00,2.27473,2.27486,2.27462,2.27465,122200000.0
2005-12-26 21:12:00,2.27397,2.27406,2.27394,2.27394,27200000.0
2005-12-26 21:13:00,2.27388,2.27408,2.27378,2.27378,123800000.0
2005-12-26 21:14:00,2.27405,2.27417,2.27388,2.27409,129000000.0
2005-12-26 21:15:00,2.27399,2.27484,2.27399,2.27484,171900000.0
2005-12-26 21:16:00,2.27382,2.27532,2.27382,2.27532,101000000.0
2005-12-26 21:17:00,2.27538,2.27538,2.27481,2.27495,129100000.0
2005-12-26 21:18:00,2.27443,2.27456,2.27427,2.27444,135300000.0
2005-12-26 21:19:00,2.2744,2.27456,2.27431,2.27435,69500000.0
2005-12-26 21:20:00,2.27443,2.27452,2.27427,2.27427,263300000.0
2005-12-26 21:21:00,2.27427,2.27462,2.27423,2.27423,243400000.0
2005-12-26 21:22:00,2.27438,2.27455,2.27433,2.27435,119900000.0
2005-12-26 21:23:00,2.27448,2.27454,2.27433,2.27439,149900001.0
2005-12-26 21:24:00,2.2744,2.27468,2.27401,2.27401,68000000.0
2005-12-26 21:25:00,2.27344,2.27393,2.27231,2.27335,55500000.0
2005-12-26 21:26:00,2.27288,2.27414,2.27248,2.27414,41900000.0
2005-12-26 21:27:00,2.27449,2.27449,2.27429,2.27436,61200000.0
2005-12-26 21:28:00,2.2754,2.27553,2.27534,2.27534,120700000.0
2005-12-26 21:29:00,2.27533,2.27543,2.27525,2.27525,73300000.0
2005-12-26 21:30:00,2.27467,2.27524,2.27467,2.27524,24500000.0
2005-12-26 21:31:00,2.2751,2.2751,2.27485,2.27489,11100000.0
2005-12-26 21:32:00,2.27509,2.27521,2.27495,2.27495,199000000.0
2005-12-26 21:33:00,2.27481,2.27508,2.27481,2.27482,74300000.0
2005-12-26 21:34:00,2.27503,2.27515,2.2749,2.27493,126900000.0
2005-12-26 21:35:00,2.27505,2.27526,2.27505,2.27526,34300000.0
2005-12-26 21:36:00,2.27393,2.27434,2.27326,2.27356,67299999.0
2005-12-26 21:37:00,2.2735,2.27435,2.2735,2.27434,70400000.0
2005-12-26 21:38:00,2.27388,2.27401,2.27379,2.27393,70100000.0
2005-12-26 21:39:00,2.27392,2.27396,2.27288,2.27302,19900000.0
2005-12-26 21:40:00,2.27362,2.27461,2.27354,2.27461,23200000.0
2005-12-26 21:41:00,2.27486,2.27528,2.27486,2.27528,31500000.0
2005-12-26 21:42:00,2.27465,2.27478,2.27244,2.27326,77300000.0
2005-12-26 21:43:00,2.2731,2.27475,2.2731,2.27456,120600000.0
2005-12-26 21:44:00,2.27393,2.27411,2.27387,2.27388,140400000.0
2005-12-26 21:45:00,2.27396,2.27397,2.27374,2.27394,69700000.0
2005-12-26 21:46:00,2.27394,2.27394,2.27374,2.27391,83600000.0
2005-12-26 21:47:00,2.27391,2.27416,2.27383,2.27393,135200000.0
2005-12-26 21:48:00,2.27382,2.27396,2.27381,2.27381,35400000.0
2005-12-26 21:49:00,2.27395,2.27401,2.27384,2.27391,106099999.0
2005-12-26 21:50:00,2.27418,2.27466,2.27398,2.27466,28900000.0
2005-12-26 21:51:00,2.27495,2.27501,2.27338,2.27358,43900000.0
2005-12-26 21:52:00,2.27458,2.27522,2.27458,2.27512,149699998.0
2005-12-26 21:53:00,2.27533,2.2754,2.27518,2.2752,54600000.0
2005-12-26 21:54:00,2.27507,2.27509,2.27502,2.27509,15700000.0
2005-12-26 21:55:00,2.27506,2.27508,2.27492,2.27503,77400000.0
2005-12-26 21:56:00,2.27462,2.27464,2.27449,2.27449,72800000.0
2005-12-26 21:57:00,2.27446,2.27456,2.27446,2.27455,36500000.0
2005-12-26 21:58:00,2.27464,2.27468,2.27451,2.27468,36500000.0
2005-12-26 21:59:00,2.27462,2.27465,2.27432,2.27456,151100000.0
2005-12-26 22:00:00,2.27375,2.27454,2.27375,2.27454,72500000.0
2005-12-26 22:01:00,2.27472,2.27512,2.27472,2.2751,23600000.0
2005-12-26 22:02:00,2.27455,2.27475,2.27404,2.2747,136200000.0
2005-12-26 22:03:00,2.27477,2.27517,2.27465,2.27517,22500000.0
2005-12-26 22:04:00,2.27516,2.27516,2.27483,2.27495,90100000.0
2005-12-26 22:05:00,2.27499,2.27519,2.27478,2.27519,68000000.0
2005-12-26 22:06:00,2.27449,2.27482,2.27449,2.27479,29500000.0
2005-12-26 22:07:00,2.27473,2.27478,2.27469,2.27477,36200000.0
2005-12-26 22:08:00,2.27386,2.27386,2.2738,2.27381,38000000.0
2005-12-26 22:09:00,2.27383,2.27393,2.27369,2.27379,35200000.0
2005-12-26 22:10:00,2.27392,2.27397,2.2739,2.27393,69800001.0
2005-12-26 22:11:00,2.2741,2.27482,2.2741,2.2748,23900000.0
2005-12-26 22:12:00,2.27454,2.27463,2.274,2.274,51100000.0
2005-12-26 22:13:00,2.27395,2.27403,2.27395,2.27401,26600000.0
2005-12-26 22:14:00,2.27409,2.2741,2.27397,2.274,19200000.0
2005-12-26 22:15:00,2.2739,2.27414,2.27381,2.27402,125700000.0
2005-12-26 22:16:00,2.27415,2.27493,2.27415,2.2747,168500001.0
2005-12-26 22:17:00,2.27576,2.27576,2.27543,2.27544,47900000.0
2005-12-26 22:18:00,2.27465,2.27493,2.27459,2.27493,79100000.0
2005-12-26 22:19:00,2.27483,2.27513,2.27482,2.27507,48200000.0
2005-12-26 22:20:00,2.27482,2.27498,2.27386,2.27386,24600000.0
2005-12-26 22:21:00,2.27382,2.27396,2.2738,2.27389,47400000.0
2005-12-26 22:22:00,2.27453,2.27464,2.27401,2.27414,130000000.0
2005-12-26 22:23:00,2.27397,2.2741,2.27358,2.27384,67400000.0
2005-12-26 22:24:00,2.27337,2.27384,2.27325,2.27381,54600000.0
2005-12-26 22:25:00,2.27404,2.27479,2.27386,2.27454,40000000.0
2005-12-26 22:26:00,2.2748,2.2748,2.27395,2.27397,47600000.0
2005-12-26 22:27:00,2.2742,2.2752,2.2742,2.27437,36300000.0
2005-12-26 22:28:00,2.27456,2.27538,2.27456,2.2753,34400000.0
2005-12-26 22:29:00,2.27537,2.2754,2.27529,2.27535,170099998.0
2005-12-26 22:30:00,2.27444,2.27472,2.27444,2.27455,139800001.0
2005-12-26 22:31:00,2.27457,2.27457,2.27335,2.27335,31400000.0
2005-12-26 22:32:00,2.27312,2.27312,2.27298,2.27306,45300000.0
2005-12-26 22:33:00,2.27314,2.27319,2.27307,2.27308,59800000.0
2005-12-26 22:34:00,2.27301,2.27315,2.27301,2.27308,83700000.0
2005-12-26 22:35:00,2.27312,2.27366,2.27303,2.27366,44299999.0
2005-12-26 22:36:00,2.27377,2.27464,2.27374,2.27464,29100000.0
2005-12-26 22:37:00,2.27467,2.27475,2.27467,2.2747,22700000.0
2005-12-26 22:38:00,2.27387,2.27399,2.27368,2.27384,30900000.0
2005-12-26 22:39:00,2.2744,2.27579,2.2744,2.27496,32400000.0
2005-12-26 22:40:00,2.27567,2.27663,2.27567,2.27651,43300000.0
2005-12-26 22:41:00,2.27611,2.27611,2.27434,2.2744,52600000.0
2005-12-26 22:42:00,2.27535,2.27535,2.2747,2.27526,41300000.0
2005-12-26 22:43:00,2.27542,2.27623,2.27542,2.27623,125000000.0
2005-12-26 22:44:00,2.27546,2.27558,2.27538,2.2754,81900000.0
2005-12-26 22:45:00,2.27536,2.27552,2.27533,2.27538,53900000.0
2005-12-26 22:46:00,2.27546,2.27614,2.27485,2.27485,102600000.0
2005-12-26 22:47:00,2.27476,2.27476,2.27341,2.27341,45100000.0
2005-12-26 22:48:00,2.27319,2.27325,2.27299,2.27303,71900001.0
2005-12-26 22:49:00,2.27314,2.2739,2.27311,2.2739,69500000.0
2005-12-26 22:50:00,2.27388,2.27397,2.27378,2.27378,53700000.0
2005-12-26 22:51:00,2.27371,2.27382,2.27338,2.27338,77200000.0
2005-12-26 22:52:00,2.27439,2.27524,2.27439,2.27523,60700000.0
2005-12-26 22:53:00,2.27541,2.27551,2.27541,2.27551,20800000.0
2005-12-26 22:54:00,2.27548,2.27559,2.27539,2.27559,35100000.0
2005-12-26 22:55:00,2.2755,2.2755,2.2745,2.2745,71800000.0
2005-12-26 22:56:00,2.27547,2.27568,2.27465,2.27465,29800000.0
2005-12-26 22:57:00,2.27449,2.27478,2.27449,2.27478,43200000.0
2005-12-26 22:58:00,2.27509,2.27509,2.27446,2.27446,42000000.0
2005-12-26 22:59:00,2.27433,2.27433,2.27418,2.27422,33700000.0
2005-12-26 23:00:00,2.27491,2.2751,2.27491,2.27506,37100000.0
2005-12-26 23:01:00,2.275,2.2752,2.27483,2.27507,31200000.0
2005-12-26 23:02:00,2.27569,2.27569,2.27381,2.27381,24400000.0
2005-12-26 23:03:00,2.27338,2.27338,2.2733,2.2733,19800000.0
2005-12-26 23:04:00,2.27462,2.27468,2.27398,2.27398,42700000.0
2005-12-26 23:05:00,2.27389,2.27407,2.27389,2.27407,27300000.0
2005-12-26 23:06:00,2.27448,2.27448,2.27339,2.27339,27900000.0
2005-12-26 23:07:00,2.27337,2.27358,2.27332,2.27347,27400000.0
2005-12-26 23:08:00,2.27359,2.27359,2.27339,2.27353,17600000.0
2005-12-26 23:09:00,2.27353,2.2736,2.2734,2.2736,28100000.0
2005-12-26 23:10:00,2.27355,2.27373,2.27353,2.27353,31600000.0
2005-12-26 23:11:00,2.27363,2.27383,2.27363,2.27371,19100000.0
2005-12-26 23:12:00,2.2737,2.27439,2.2737,2.27439,25800000.0
2005-12-26 23:13:00,2.27453,2.27503,2.27447,2.27464,24700000.0
2005-12-26 23:14:00,2.27508,2.27569,2.27487,2.27487,51599999.0
2005-12-26 23:15:00,2.27466,2.27551,2.27466,2.27551,18400000.0
2005-12-26 23:16:00,2.27673,2.27673,2.27662,2.27662,8800000.0
2005-12-26 23:17:00,2.27661,2.27678,2.27661,2.27665,19700000.0
2005-12-26 23:18:00,2.27684,2.27684,2.27663,2.27663,27700000.0
2005-12-26 23:19:00,2.27672,2.27681,2.27666,2.27676,33500000.0
2005-12-26 23:20:00,2.27606,2.27616,2.27522,2.27522,43300000.0
2005-12-26 23:21:00,2.27505,2.2751,2.2748,2.27494,37800000.0
2005-12-26 23:22:00,2.27575,2.27575,2.27519,2.27519,50700000.0
2005-12-26 23:23:00,2.27493,2.27589,2.27489,2.27569,35700000.0
2005-12-26 23:24:00,2.27628,2.27628,2.27559,2.27559,19000000.0
2005-12-26 23:25:00,2.27524,2.2764,2.27517,2.2764,40800000.0
2005-12-26 23:26:00,2.27604,2.27652,2.27599,2.27652,27800000.0
2005-12-26 23:27:00,2.27633,2.27659,2.2761,2.27619,58400000.0
2005-12-26 23:28:00,2.27586,2.27701,2.27585,2.27701,43700000.0
2005-12-26 23:29:00,2.27729,2.27749,2.27717,2.27744,44600000.0
2005-12-26 23:30:00,2.27727,2.27727,2.27644,2.27666,36700000.0
2005-12-26 23:31:00,2.27641,2.27641,2.2756,2.2756,14400000.0
2005-12-26 23:32:00,2.27516,2.2753,2.27516,2.27529,43600000.0
2005-12-26 23:33:00,2.27527,2.27673,2.27527,2.27586,34500000.0
2005-12-26 23:34:00,2.27664,2.27664,2.27607,2.27616,51700000.0
2005-12-26 23:35:00,2.27601,2.27618,2.27588,2.27605,38900000.0
2005-12-26 23:36:00,2.27602,2.27619,2.27585,2.27619,37300000.0
2005-12-26 23:37:00,2.27598,2.276,2.27576,2.27576,19200000.0
2005-12-26 23:38:00,2.27609,2.27664,2.27607,2.27664,46700000.0
2005-12-26 23:39:00,2.2767,2.2767,2.27587,2.27615,22000000.0
2005-12-26 23:40:00,2.27606,2.27625,2.27596,2.27602,54200000.0
2005-12-26 23:41:00,2.27579,2.2759,2.27557,2.27567,36000000.0
2005-12-26 23:42:00,2.27523,2.27644,2.27523,2.27644,25800000.0
2005-12-26 23:43:00,2.27638,2.27653,2.27623,2.27643,24400000.0
2005-12-26 23:44:00,2.27657,2.27661,2.27576,2.27577,37700000.0
2005-12-26 23:45:00,2.27646,2.27657,2.27646,2.27657,4700000.0
2005-12-26 23:46:00,2.27586,2.2759,2.27567,2.2759,30700000.0
2005-12-26 23:47:00,2.27602,2.27656,2.27602,2.27651,26900000.0
2005-12-26 23:48:00,2.27633,2.27637,2.27555,2.27555,16400000.0
2005-12-26 23:49:00,2.27538,2.2757,2.27538,2.27543,19400000.0
2005-12-26 23:50:00,2.27488,2.27568,2.27474,2.27557,24800000.0
2005-12-26 23:51:00,2.27558,2.2762,2.27548,2.27618,42800000.0
2005-12-26 23:52:00,2.27617,2.27715,2.27603,2.27699,24300000.0
2005-12-26 23:53:00,2.27694,2.27696,2.27625,2.27625,30000000.0
2005-12-26 23:54:00,2.27613,2.27656,2.27606,2.27656,27200000.0
2005-12-26 23:55:00,2.27685,2.27726,2.27561,2.27561,26400000.0
2005-12-26 23:56:00,2.27607,2.27607,2.27536,2.27542,54599998.0
2005-12-26 23:57:00,2.27554,2.27561,2.27545,2.27545,43100000.0
2005-12-26 23:58:00,2.27493,2.27493,2.27468,2.2747,22500000.0
2005-12-26 23:59:00,2.27502,2.27575,2.27502,2.27575,26600000.0
2005-12-27 00:00:00,2.27615,2.27693,2.27609,2.27693,44200000.0
2005-12-27 00:01:00,2.27724,2.27727,2.27712,2.2772,42600000.0
2005-12-27 00:02:00,2.27628,2.27634,2.27619,2.27625,19300000.0
2005-12-27 00:03:00,2.2762,2.27712,2.2762,2.2767,30200000.0
2005-12-27 00:04:00,2.27653,2.27702,2.27648,2.27665,34500000.0
2005-12-27 00:05:00,2.27671,2.27697,2.27626,2.27626,41900000.0
2005-12-27 00:06:00,2.27716,2.27735,2.27692,2.27707,51500000.0
2005-12-27 00:07:00,2.27717,2.27725,2.27714,2.27725,28300000.0
2005-12-27 00:08:00,2.27742,2.27754,2.27721,2.27731,33700000.0
2005-12-27 00:09:00,2.27748,2.27748,2.27706,2.27714,25300000.0
2005-12-27 00:10:00,2.27689,2.27723,2.27689,2.277,28300000.0
2005-12-27 00:11:00,2.27662,2.27687,2.27629,2.27662,53900000.0
2005-12-27 00:12:00,2.27674,2.2769,2.27646,2.27647,41600000.0
2005-12-27 00:13:00,2.27657,2.27692,2.27657,2.2768,32300000.0
2005-12-27 00:14:00,2.27663,2.27733,2.27663,2.27719,41800000.0
2005-12-27 00:15:00,2.27607,2.27621,2.27563,2.27621,35400000.0
2005-12-27 00:16:00,2.2767,2.27688,2.27613,2.2768,33300000.0
2005-12-27 00:17:00,2.27682,2.27688,2.27645,2.27645,52900001.0
2005-12-27 00:18:00,2.27635,2.27635,2.2761,2.27616,29600000.0
2005-12-27 00:19:00,2.27654,2.27661,2.27612,2.27612,34800000.0
2005-12-27 00:20:00,2.27643,2.2767,2.27614,2.27652,39100000.0
2005-12-27 00:21:00,2.2762,2.27643,2.27582,2.27628,33500000.0
2005-12-27 00:22:00,2.2764,2.2764,2.27635,2.27635,7200000.0
2005-12-27 00:23:00,2.27623,2.27666,2.27617,2.27663,34300000.0
2005-12-27 00:24:00,2.2769,2.27697,2.27614,2.27614,37600000.0
2005-12-27 00:25:00,2.2763,2.2768,2.2763,2.27659,14000000.0
2005-12-27 00:26:00,2.27633,2.27672,2.27627,2.27672,36000000.0
2005-12-27 00:27:00,2.27661,2.27673,2.27647,2.27651,42400000.0
2005-12-27 00:28:00,2.27636,2.27642,2.27632,2.27632,20000000.0
2005-12-27 00:29:00,2.27651,2.27698,2.27639,2.27698,35800000.0
2005-12-27 00:30:00,2.27712,2.27726,2.27638,2.27638,43600000.0
2005-12-27 00:31:00,2.27655,2.27686,2.27652,2.27682,32400000.0
2005-12-27 00:32:00,2.27715,2.27732,2.27662,2.27662,58600000.0
2005-12-27 00:33:00,2.27648,2.27722,2.27648,2.27722,20600000.0
2005-12-27 00:34:00,2.27677,2.2774,2.27677,2.27733,35000000.0
2005-12-27 00:35:00,2.27736,2.27752,2.27721,2.27728,44700000.0
2005-12-27 00:36:00,2.27716,2.27735,2.27702,2.27735,24200000.0
2005-12-27 00:37:00,2.27738,2.27755,2.2772,2.2773,57500000.0
2005-12-27 00:38:00,2.27689,2.27706,2.27683,2.27706,35400000.0
2005-12-27 00:39:00,2.27697,2.27698,2.27674,2.2768,16000000.0
2005-12-27 00:40:00,2.27689,2.27689,2.27682,2.27682,10800000.0
2005-12-27 00:41:00,2.27701,2.27721,2.27676,2.2768,36400000.0
2005-12-27 00:42:00,2.27667,2.27675,2.27646,2.27646,42200000.0
2005-12-27 00:43:00,2.2769,2.27733,2.2769,2.27732,33599999.0
2005-12-27 00:44:00,2.27704,2.27745,2.27701,2.27745,28100000.0
2005-12-27 00:45:00,2.27738,2.27755,2.27736,2.27752,21300000.0
2005-12-27 00:46:00,2.27703,2.27735,2.27703,2.2771,31400000.0
2005-12-27 00:47:00,2.27717,2.27735,2.27708,2.27713,54300000.0
2005-12-27 00:48:00,2.27736,2.27749,2.27721,2.27731,54099999.0
2005-12-27 00:49:00,2.27732,2.27736,2.2771,2.27712,34900000.0
2005-12-27 00:50:00,2.27721,2.27732,2.27713,2.27724,19100000.0
2005-12-27 00:51:00,2.27701,2.2772,2.27674,2.2772,23400000.0
2005-12-27 00:52:00,2.27715,2.27728,2.27675,2.27725,32000000.0
2005-12-27 00:53:00,2.27702,2.27702,2.27621,2.27637,42000000.0
2005-12-27 00:54:00,2.27671,2.27706,2.27657,2.27673,23400000.0
2005-12-27 00:55:00,2.27653,2.27665,2.27641,2.27641,39200000.0
2005-12-27 00:56:00,2.27656,2.27713,2.27656,2.27703,28200000.0
2005-12-27 00:57:00,2.27701,2.27766,2.27692,2.27766,22300000.0
2005-12-27 00:58:00,2.27702,2.27728,2.27696,2.27717,18200000.0
2005-12-27 00:59:00,2.27725,2.27738,2.27725,2.27735,16800000.0
2005-12-27 01:00:00,2.27712,2.27712,2.27632,2.2764,40100000.0
2005-12-27 01:01:00,2.27657,2.27683,2.27594,2.27648,29600000.0
2005-12-27 01:02:00,2.27632,2.27651,2.27625,2.27625,22600000.0
2005-12-27 01:03:00,2.27634,2.27672,2.27604,2.27604,47200000.0
2005-12-27 01:04:00,2.27602,2.27641,2.27564,2.27564,39000000.0
2005-12-27 01:05:00,2.27513,2.2763,2.27513,2.27588,37600000.0
2005-12-27 01:06:00,2.27657,2.27658,2.27623,2.27623,22000000.0
2005-12-27 01:07:00,2.2758,2.27652,2.2756,2.27652,22400000.0
2005-12-27 01:08:00,2.27578,2.27642,2.27578,2.27632,46700000.0
2005-12-27 01:09:00,2.27538,2.27674,2.27538,2.27656,18100000.0
2005-12-27 01:10:00,2.27627,2.2764,2.2759,2.27592,31500000.0
2005-12-27 01:11:00,2.27617,2.27653,2.27557,2.2763,45500000.0
2005-12-27 01:12:00,2.2767,2.27677,2.2764,2.27663,36900000.0
2005-12-27 01:13:00,2.2766,2.27673,2.27598,2.27601,21600000.0
2005-12-27 01:14:00,2.27649,2.27674,2.27609,2.2762,31400000.0
2005-12-27 01:15:00,2.27595,2.2766,2.27552,2.27552,51600000.0
2005-12-27 01:16:00,2.27466,2.27551,2.27462,2.27462,48900000.0
2005-12-27 01:17:00,2.27543,2.27601,2.27529,2.27529,27400000.0
2005-12-27 01:18:00,2.27572,2.2761,2.27542,2.27592,35000000.0
2005-12-27 01:19:00,2.27557,2.27638,2.27548,2.27638,25400000.0
2005-12-27 01:20:00,2.2758,2.27628,2.27549,2.27595,49100000.0
2005-12-27 01:21:00,2.27567,2.27595,2.2754,2.27564,37200000.0
2005-12-27 01:22:00,2.27621,2.27632,2.27603,2.27621,23300000.0
2005-12-27 01:23:00,2.27586,2.27635,2.2754,2.2754,41500000.0
2005-12-27 01:24:00,2.27618,2.27644,2.27558,2.27613,59500000.0
2005-12-27 01:25:00,2.27553,2.27618,2.27553,2.27596,33300000.0
2005-12-27 01:26:00,2.27613,2.27634,2.2756,2.27587,26100000.0
2005-12-27 01:27:00,2.27617,2.27631,2.27545,2.27625,42700000.0
2005-12-27 01:28:00,2.27624,2.2763,2.27573,2.27573,32500000.0
2005-12-27 01:29:00,2.27592,2.27605,2.27507,2.27507,19900000.0
2005-12-27 01:30:00,2.27541,2.27596,2.27538,2.27583,31500000.0
2005-12-27 01:31:00,2.27569,2.27634,2.2756,2.27622,34600000.0
2005-12-27 01:32:00,2.276,2.27608,2.27554,2.27584,20600000.0
2005-12-27 01:33:00,2.27567,2.27579,2.27534,2.27548,33400000.0
2005-12-27 01:34:00,2.27545,2.27603,2.27502,2.27515,74100000.0
2005-12-27 01:35:00,2.27512,2.27522,2.27388,2.27478,37500000.0
2005-12-27 01:36:00,2.27513,2.2754,2.27488,2.27501,48100000.0
2005-12-27 01:37:00,2.27602,2.2761,2.27481,2.27481,35300000.0
2005-12-27 01:38:00,2.2752,2.2752,2.27461,2.27487,45100000.0
2005-12-27 01:39:00,2.27478,2.27543,2.2746,2.2746,26800000.0
2005-12-27 01:40:00,2.27394,2.27479,2.27394,2.27479,13600000.0
2005-12-27 01:41:00,2.27519,2.27567,2.27506,2.27567,52900000.0
2005-12-27 01:42:00,2.2757,2.27582,2.27557,2.27582,28800000.0
2005-12-27 01:43:00,2.27581,2.27596,2.27581,2.27583,42100000.0
2005-12-27 01:44:00,2.27579,2.27593,2.27555,2.2756,32800000.0
2005-12-27 01:45:00,2.27549,2.27569,2.27549,2.27549,43100000.0
2005-12-27 01:46:00,2.2754,2.27571,2.2754,2.27548,29600000.0
2005-12-27 01:47:00,2.27535,2.27535,2.27529,2.27532,16500000.0
2005-12-27 01:48:00,2.27532,2.27532,2.27515,2.2752,50300000.0
2005-12-27 01:49:00,2.27514,2.27526,2.27514,2.27515,36800000.0
2005-12-27 01:50:00,2.27504,2.27522,2.27504,2.27522,42800000.0
2005-12-27 01:51:00,2.27548,2.27576,2.27548,2.27556,28300000.0
2005-12-27 01:52:00,2.27554,2.27609,2.27554,2.27594,54200000.0
2005-12-27 01:53:00,2.27602,2.27612,2.27602,2.27612,6400000.0
2005-12-27 01:54:00,2.27602,2.27606,2.27592,2.27592,22300000.0
2005-12-27 01:55:00,2.27596,2.27617,2.2755,2.2755,62500000.0
2005-12-27 01:56:00,2.27527,2.27533,2.27506,2.27517,25300000.0
2005-12-27 01:57:00,2.27522,2.27522,2.27497,2.27513,40700000.0
2005-12-27 01:58:00,2.27497,2.27497,2.27454,2.27477,15600000.0
2005-12-27 01:59:00,2.27494,2.27502,2.27483,2.27485,28700000.0
2005-12-27 02:00:00,2.27477,2.27512,2.2746,2.27487,74499998.0
2005-12-27 02:01:00,2.27432,2.27472,2.27428,2.27464,54100000.0
2005-12-27 02:02:00,2.27482,2.27552,2.27482,2.27499,67199998.0
2005-12-27 02:03:00,2.27477,2.275,2.27465,2.275,24800000.0
2005-12-27 02:04:00,2.2754,2.27559,2.27443,2.27449,32900000.0
2005-12-27 02:05:00,2.27453,2.27527,2.27453,2.27527,39200000.0
2005-12-27 02:06:00,2.27517,2.27534,2.27515,2.27534,11700000.0
2005-12-27 02:07:00,2.27521,2.27525,2.27504,2.2752,42200000.0
2005-12-27 02:08:00,2.27537,2.27542,2.27537,2.27542,7200000.0
2005-12-27 02:09:00,2.27576,2.27576,2.27536,2.27536,27900000.0
2005-12-27 02:10:00,2.27545,2.27545,2.27509,2.27522,34000000.0
2005-12-27 02:11:00,2.27509,2.27531,2.27509,2.27525,29600000.0
2005-12-27 02:12:00,2.27543,2.27543,2.27512,2.27522,41300000.0
2005-12-27 02:13:00,2.27506,2.27519,2.27488,2.27488,32600000.0
2005-12-27 02:14:00,2.27476,2.27513,2.27468,2.27513,53600001.0
2005-12-27 02:15:00,2.27522,2.27522,2.27479,2.2748,23000000.0
2005-12-27 02:16:00,2.27478,2.27511,2.27478,2.27509,19100000.0
2005-12-27 02:17:00,2.27494,2.27507,2.27485,2.27507,18400000.0
2005-12-27 02:18:00,2.27517,2.27538,2.27516,2.27529,27400000.0
2005-12-27 02:19:00,2.27515,2.27548,2.2751,2.27534,53800000.0
2005-12-27 02:20:00,2.27543,2.27551,2.27543,2.27547,23500000.0
2005-12-27 02:21:00,2.27528,2.27528,2.27502,2.27502,40500000.0
2005-12-27 02:22:00,2.27507,2.27513,2.27489,2.2749,39400000.0
2005-12-27 02:23:00,2.27484,2.27516,2.27472,2.27472,35400000.0
2005-12-27 02:24:00,2.27477,2.2749,2.27477,2.2749,29400000.0
2005-12-27 02:25:00,2.27502,2.27516,2.27499,2.27499,41800000.0
2005-12-27 02:26:00,2.27517,2.27517,2.27484,2.27497,53000000.0
2005-12-27 02:27:00,2.27492,2.27509,2.27492,2.27508,24000000.0
2005-12-27 02:28:00,2.27507,2.27507,2.27472,2.27495,36700000.0
2005-12-27 02:29:00,2.27499,2.2751,2.27488,2.27488,33700000.0
2005-12-27 02:30:00,2.27476,2.27505,2.27455,2.27472,19300000.0
2005-12-27 02:31:00,2.27451,2.27461,2.27444,2.27461,43900000.0
2005-12-27 02:32:00,2.27441,2.27454,2.27429,2.2745,63499998.0
2005-12-27 02:33:00,2.27441,2.27441,2.27403,2.27403,25500000.0
2005-12-27 02:34:00,2.27411,2.27418,2.27395,2.27395,28400000.0
2005-12-27 02:35:00,2.27399,2.27435,2.27399,2.2742,29500000.0
2005-12-27 02:36:00,2.27459,2.2747,2.2744,2.2744,46200000.0
2005-12-27 02:37:00,2.27438,2.27442,2.27435,2.27437,14000000.0
2005-12-27 02:38:00,2.2744,2.27455,2.27435,2.27435,22800000.0
2005-12-27 02:39:00,2.27445,2.27445,2.27445,2.27445,10400000.0
2005-12-27 02:40:00,2.27433,2.27447,2.27433,2.27447,33000000.0
2005-12-27 02:41:00,2.27442,2.27442,2.27433,2.27435,49500000.0
2005-12-27 02:42:00,2.27423,2.27442,2.27423,2.27441,23000000.0
2005-12-27 02:43:00,2.27447,2.27447,2.27432,2.27432,7200000.0
2005-12-27 02:44:00,2.27431,2.27448,2.27427,2.27444,68400000.0
2005-12-27 02:45:00,2.27444,2.27446,2.27444,2.27446,7000000.0
2005-12-27 02:46:00,2.2744,2.27449,2.2744,2.27444,46300000.0
2005-12-27 02:47:00,2.27455,2.27455,2.27455,2.27455,2400000.0
2005-12-27 02:48:00,2.27435,2.27453,2.27435,2.27453,26200000.0
2005-12-27 02:49:00,2.27455,2.27455,2.27438,2.27448,33000000.0
2005-12-27 02:50:00,2.27437,2.27437,2.27425,2.27426,56800000.0
2005-12-27 02:51:00,2.27428,2.27444,2.27424,2.27428,37900000.0
2005-12-27 02:52:00,2.27421,2.27425,2.27402,2.27407,16400000.0
2005-12-27 02:53:00,2.27422,2.27437,2.27419,2.27419,30200000.0
2005-12-27 02:54:00,2.27422,2.27445,2.27422,2.27437,55900001.0
2005-12-27 02:55:00,2.27439,2.27443,2.2741,2.27443,26600000.0
2005-12-27 02:56:00,2.27444,2.27444,2.2741,2.27418,25400000.0
2005-12-27 02:57:00,2.27411,2.27411,2.2738,2.2738,30500000.0
2005-12-27 02:58:00,2.27383,2.27393,2.27378,2.27391,30300000.0
2005-12-27 02:59:00,2.27406,2.27411,2.27386,2.27396,54799999.0
2005-12-27 03:00:00,2.27388,2.27433,2.27388,2.27424,44900000.0
2005-12-27 03:01:00,2.27424,2.27436,2.27404,2.27404,18400000.0
2005-12-27 03:02:00,2.27385,2.27388,2.27375,2.27375,13500000.0
2005-12-27 03:03:00,2.27368,2.27393,2.27368,2.27389,32000000.0
2005-12-27 03:04:00,2.27395,2.27417,2.27386,2.27417,25600000.0
2005-12-27 03:05:00,2.27399,2.27421,2.27399,2.274,30300000.0
2005-12-27 03:06:00,2.2739,2.27415,2.27389,2.27415,37700000.0
2005-12-27 03:07:00,2.27423,2.27423,2.27401,2.27411,49400000.0
2005-12-27 03:08:00,2.27422,2.27422,2.27422,2.27422,8800000.0
2005-12-27 03:09:00,2.27405,2.2741,2.2739,2.2739,34000000.0
2005-12-27 03:10:00,2.2742,2.27445,2.2742,2.27423,30400000.0
2005-12-27 03:11:00,2.27414,2.27414,2.27379,2.27398,36200000.0
2005-12-27 03:12:00,2.27409,2.27432,2.27388,2.27423,24300000.0
2005-12-27 03:13:00,2.27439,2.27439,2.27373,2.27373,24100000.0
2005-12-27 03:14:00,2.27382,2.27388,2.27369,2.27372,29600000.0
2005-12-27 03:15:00,2.27375,2.27406,2.27375,2.27394,19300000.0
2005-12-27 03:16:00,2.27403,2.27403,2.27362,2.27362,23600000.0
2005-12-27 03:17:00,2.27363,2.27386,2.27346,2.27386,22000000.0
2005-12-27 03:18:00,2.27392,2.27392,2.27363,2.27371,46700000.0
2005-12-27 03:19:00,2.27375,2.27391,2.27364,2.27373,32000000.0
2005-12-27 03:20:00,2.2738,2.27398,2.2737,2.27398,24500000.0
2005-12-27 03:21:00,2.27397,2.27434,2.27377,2.27425,62200000.0
2005-12-27 03:22:00,2.27431,2.27447,2.27407,2.27416,52400000.0
2005-12-27 03:23:00,2.27413,2.27427,2.27411,2.27427,27200000.0
2005-12-27 03:24:00,2.27444,2.27444,2.27424,2.27424,24200000.0
2005-12-27 03:25:00,2.27392,2.27392,2.27378,2.27378,7600000.0
2005-12-27 03:26:00,2.27367,2.27392,2.27366,2.27383,30600000.0
2005-12-27 03:27:00,2.27379,2.27379,2.27375,2.27375,4800000.0
2005-12-27 03:28:00,2.27387,2.27451,2.27387,2.27451,18600000.0
2005-12-27 03:29:00,2.27449,2.27461,2.27424,2.27449,30800000.0
2005-12-27 03:30:00,2.27439,2.27457,2.27427,2.27455,44500000.0
2005-12-27 03:31:00,2.27444,2.27449,2.27438,2.27438,6000000.0
2005-12-27 03:32:00,2.27441,2.2746,2.27439,2.27439,32500000.0
2005-12-27 03:33:00,2.27453,2.2746,2.27436,2.27436,33900000.0
2005-12-27 03:34:00,2.27443,2.27472,2.27424,2.27462,58499999.0
2005-12-27 03:35:00,2.27442,2.27468,2.27425,2.27425,46500000.0
2005-12-27 03:36:00,2.27419,2.27424,2.27399,2.27399,34600000.0
2005-12-27 03:37:00,2.27407,2.27435,2.27407,2.27431,39700000.0
2005-12-27 03:38:00,2.27436,2.27458,2.27404,2.27414,44800000.0
2005-12-27 03:39:00,2.27422,2.2744,2.27421,2.27429,29200000.0
2005-12-27 03:40:00,2.27414,2.27453,2.27401,2.27453,23600000.0
2005-12-27 03:41:00,2.27451,2.27451,2.27413,2.27413,13800000.0
2005-12-27 03:42:00,2.27393,2.274,2.27393,2.274,8800000.0
2005-12-27 03:43:00,2.27417,2.27438,2.27392,2.27407,51000000.0
2005-12-27 03:44:00,2.2741,2.27457,2.2741,2.27443,39200000.0
2005-12-27 03:45:00,2.2744,2.2745,2.27435,2.27435,21800000.0
2005-12-27 03:46:00,2.27468,2.2748,2.27446,2.27446,17600000.0
2005-12-27 03:47:00,2.27434,2.27481,2.27434,2.2746,36000000.0
2005-12-27 03:48:00,2.27464,2.27481,2.27453,2.27481,39800000.0
2005-12-27 03:49:00,2.27473,2.27474,2.27453,2.27453,23600000.0
2005-12-27 03:50:00,2.27445,2.27469,2.2744,2.27448,45600000.0
2005-12-27 03:51:00,2.27463,2.27486,2.27463,2.27463,45999999.0
2005-12-27 03:52:00,2.27467,2.27484,2.27456,2.27466,29600000.0
2005-12-27 03:53:00,2.27464,2.27478,2.27458,2.27458,23100000.0
2005-12-27 03:54:00,2.27472,2.27497,2.27452,2.27452,31300000.0
2005-12-27 03:55:00,2.27446,2.27478,2.27441,2.27456,25000000.0
2005-12-27 03:56:00,2.27466,2.27477,2.27442,2.27444,52600000.0
2005-12-27 03:57:00,2.27446,2.27446,2.27421,2.27421,9600000.0
2005-12-27 03:58:00,2.27423,2.27431,2.27421,2.27431,31600000.0
2005-12-27 03:59:00,2.27423,2.27429,2.27403,2.27421,34200000.0
2005-12-27 04:00:00,2.27428,2.2745,2.27428,2.2745,19300000.0
2005-12-27 04:01:00,2.27458,2.27464,2.27443,2.27454,48000000.0
2005-12-27 04:02:00,2.27454,2.27527,2.27448,2.27527,17300000.0
2005-12-27 04:03:00,2.275,2.275,2.27436,2.27446,32200000.0
2005-12-27 04:04:00,2.27439,2.27439,2.27404,2.27412,25700000.0
2005-12-27 04:05:00,2.27398,2.27448,2.2739,2.27448,47900000.0
2005-12-27 04:06:00,2.27437,2.27437,2.27437,2.27437,4800000.0
2005-12-27 04:07:00,2.27458,2.27481,2.27458,2.27479,32800000.0
2005-12-27 04:08:00,2.27485,2.275,2.27471,2.27479,35100000.0
2005-12-27 04:09:00,2.27461,2.27461,2.2743,2.27433,26900000.0
2005-12-27 04:10:00,2.27451,2.27483,2.27451,2.27457,23200000.0
2005-12-27 04:11:00,2.27466,2.27491,2.27462,2.27491,36700000.0
2005-12-27 04:12:00,2.27488,2.2752,2.27488,2.2752,33400000.0
2005-12-27 04:13:00,2.27505,2.27515,2.27505,2.27515,8000000.0
2005-12-27 04:14:00,2.27491,2.27491,2.27449,2.27464,41500000.0
2005-12-27 04:15:00,2.27443,2.27464,2.27443,2.27458,20900000.0
2005-12-27 04:16:00,2.27465,2.27475,2.2745,2.27455,40800000.0
2005-12-27 04:17:00,2.27462,2.27462,2.27443,2.27443,14900000.0
2005-12-27 04:18:00,2.27468,2.27468,2.27458,2.27458,7900000.0
2005-12-27 04:19:00,2.27472,2.27495,2.27464,2.27464,38200000.0
2005-12-27 04:20:00,2.27471,2.27497,2.27471,2.2748,24200000.0
2005-12-27 04:21:00,2.27479,2.27512,2.27465,2.27512,38100000.0
2005-12-27 04:22:00,2.27492,2.27492,2.27473,2.27473,12800000.0
2005-12-27 04:23:00,2.2745,2.27471,2.2745,2.27455,18000000.0
2005-12-27 04:24:00,2.27457,2.27465,2.27447,2.27447,37500000.0
2005-12-27 04:25:00,2.27461,2.27473,2.27444,2.27445,49100000.0
2005-12-27 04:26:00,2.27462,2.27483,2.27462,2.27483,8200000.0
2005-12-27 04:27:00,2.27484,2.27493,2.27467,2.27467,27100000.0
2005-12-27 04:28:00,2.27464,2.27495,2.27456,2.27463,24400000.0
2005-12-27 04:29:00,2.27487,2.27508,2.27465,2.27508,56400000.0
2005-12-27 04:30:00,2.27502,2.27506,2.27489,2.27491,45900000.0
2005-12-27 04:31:00,2.27498,2.27527,2.27498,2.27524,28400000.0
2005-12-27 04:32:00,2.2752,2.27539,2.27518,2.27539,24900000.0
2005-12-27 04:33:00,2.27533,2.27536,2.27511,2.27518,20600000.0
2005-12-27 04:34:00,2.27513,2.2752,2.27508,2.2751,54500000.0
2005-12-27 04:35:00,2.275,2.2752,2.275,2.2752,16600000.0
2005-12-27 04:36:00,2.27516,2.27521,2.27509,2.2752,44000000.0
2005-12-27 04:37:00,2.27518,2.27519,2.27486,2.27486,32100000.0
2005-12-27 04:38:00,2.27463,2.27465,2.27463,2.27465,12800000.0
2005-12-27 04:39:00,2.27465,2.2748,2.2746,2.2747,34800000.0
2005-12-27 04:40:00,2.27457,2.27484,2.27454,2.27468,31900000.0
2005-12-27 04:41:00,2.2747,2.2747,2.27454,2.27459,31200000.0
2005-12-27 04:42:00,2.27453,2.27526,2.27449,2.27526,43600000.0
2005-12-27 04:43:00,2.27511,2.27537,2.27511,2.27515,49700000.0
2005-12-27 04:44:00,2.27509,2.27544,2.27504,2.27535,33900000.0
2005-12-27 04:45:00,2.27534,2.27539,2.27526,2.27526,33700000.0
2005-12-27 04:46:00,2.27522,2.27522,2.27511,2.27511,23600000.0
2005-12-27 04:47:00,2.27509,2.27524,2.27509,2.27518,22100000.0
2005-12-27 04:48:00,2.27539,2.27552,2.27525,2.27539,32800000.0
2005-12-27 04:49:00,2.27537,2.27537,2.27504,2.27519,16300000.0
2005-12-27 04:50:00,2.27525,2.27537,2.27521,2.27537,28500000.0
2005-12-27 04:51:00,2.27537,2.27537,2.27517,2.2753,19000000.0
2005-12-27 04:52:00,2.27542,2.27542,2.27498,2.27505,28900000.0
2005-12-27 04:53:00,2.27515,2.27532,2.27502,2.27532,21500000.0
2005-12-27 04:54:00,2.27535,2.27545,2.27533,2.27533,16900000.0
2005-12-27 04:55:00,2.27545,2.27545,2.2753,2.2754,29000000.0
2005-12-27 04:56:00,2.27538,2.2754,2.27538,2.2754,16000000.0
2005-12-27 04:57:00,2.27534,2.27534,2.27492,2.2751,36600000.0
2005-12-27 04:58:00,2.27505,2.27508,2.27501,2.27508,23300000.0
2005-12-27 04:59:00,2.27498,2.275,2.27498,2.275,12000000.0
2005-12-27 05:00:00,2.27513,2.27537,2.27505,2.27531,32900000.0
2005-12-27 05:01:00,2.27527,2.27527,2.27513,2.2752,33800000.0
2005-12-27 05:02:00,2.27517,2.27517,2.27478,2.27478,24000000.0
2005-12-27 05:03:00,2.27467,2.27467,2.27467,2.27467,2800000.0
2005-12-27 05:04:00,2.27469,2.27494,2.27459,2.27459,15200000.0
2005-12-27 05:05:00,2.27442,2.27442,2.27432,2.27432,20400000.0
2005-12-27 05:06:00,2.27442,2.27469,2.27442,2.27454,28300000.0
2005-12-27 05:07:00,2.27464,2.27469,2.27442,2.27442,33800000.0
2005-12-27 05:08:00,2.27459,2.27481,2.27459,2.27481,15000000.0
2005-12-27 05:09:00,2.27502,2.27532,2.27494,2.27499,49500000.0
2005-12-27 05:10:00,2.27512,2.27519,2.27481,2.27488,36300000.0
2005-12-27 05:11:00,2.27485,2.27502,2.27485,2.27502,6400000.0
2005-12-27 05:12:00,2.27535,2.27535,2.27495,2.27511,30800000.0
2005-12-27 05:13:00,2.27504,2.27531,2.27455,2.27455,33000000.0
2005-12-27 05:14:00,2.2743,2.2743,2.27423,2.27425,42200000.0
2005-12-27 05:15:00,2.27435,2.2744,2.27435,2.2744,9500000.0
2005-12-27 05:16:00,2.2742,2.27428,2.27412,2.27412,44800000.0
2005-12-27 05:17:00,2.27419,2.27448,2.27414,2.27414,36900000.0
2005-12-27 05:18:00,2.2741,2.27427,2.27407,2.27418,47400000.0
2005-12-27 05:19:00,2.27422,2.27435,2.27413,2.27435,54400000.0
2005-12-27 05:20:00,2.27421,2.27452,2.27421,2.27438,36200000.0
2005-12-27 05:21:00,2.27433,2.27446,2.27433,2.27446,20200000.0
2005-12-27 05:22:00,2.27453,2.27478,2.27452,2.27452,32200000.0
2005-12-27 05:23:00,2.27445,2.27466,2.27439,2.27459,26000000.0
2005-12-27 05:24:00,2.27455,2.2746,2.27455,2.27455,16800000.0
2005-12-27 05:25:00,2.27466,2.27485,2.27462,2.27462,20800000.0
2005-12-27 05:26:00,2.27468,2.2748,2.27465,2.27473,34700000.0
2005-12-27 05:27:00,2.27465,2.2748,2.27462,2.2748,12200000.0
2005-12-27 05:28:00,2.27484,2.27505,2.27477,2.27477,24800000.0
2005-12-27 05:29:00,2.27505,2.2752,2.27505,2.27505,36300000.0
2005-12-27 05:30:00,2.27535,2.27551,2.27525,2.27551,20800000.0
2005-12-27 05:31:00,2.27524,2.27532,2.27524,2.27524,16800000.0
2005-12-27 05:32:00,2.27532,2.27545,2.2753,2.2753,20200000.0
2005-12-27 05:33:00,2.27539,2.27542,2.2753,2.2753,36600000.0
2005-12-27 05:34:00,2.27509,2.27518,2.275,2.275,12000000.0
2005-12-27 05:35:00,2.27505,2.2751,2.275,2.2751,25700000.0
2005-12-27 05:36:00,2.27501,2.27552,2.27501,2.27552,31800000.0
2005-12-27 05:37:00,2.27562,2.27562,2.27562,2.27562,800000.0
2005-12-27 05:38:00,2.27555,2.2756,2.2755,2.2756,10200000.0
2005-12-27 05:39:00,2.27555,2.27567,2.2755,2.27562,35100000.0
2005-12-27 05:40:00,2.27543,2.27551,2.27505,2.27505,31200000.0
2005-12-27 05:41:00,2.27512,2.27547,2.27512,2.2754,24200000.0
2005-12-27 05:42:00,2.27534,2.27543,2.27502,2.27502,33400000.0
2005-12-27 05:43:00,2.27502,2.27527,2.2748,2.2748,43400000.0
2005-12-27 05:44:00,2.27478,2.27485,2.27475,2.27475,6300000.0
2005-12-27 05:45:00,2.27478,2.27478,2.27458,2.27458,17900000.0
2005-12-27 05:46:00,2.27476,2.27505,2.27476,2.275,34500000.0
2005-12-27 05:47:00,2.2751,2.27529,2.2751,2.27529,28000000.0
2005-12-27 05:48:00,2.27526,2.27526,2.27497,2.27517,37400000.0
2005-12-27 05:49:00,2.27511,2.27511,2.27482,2.27482,28100000.0
2005-12-27 05:50:00,2.27505,2.2753,2.27505,2.2753,4600000.0
2005-12-27 05:51:00,2.27548,2.27548,2.27539,2.27539,7200000.0
2005-12-27 05:52:00,2.27552,2.2756,2.27485,2.27485,19700000.0
2005-12-27 05:53:00,2.27467,2.27555,2.27467,2.27555,30600000.0
2005-12-27 05:54:00,2.27534,2.27549,2.27504,2.27544,24400000.0
2005-12-27 05:55:00,2.2755,2.27557,2.27543,2.27557,9700000.0
2005-12-27 05:56:00,2.27558,2.27558,2.27546,2.2755,24200000.0
2005-12-27 05:57:00,2.27552,2.27562,2.27499,2.27529,34300000.0
2005-12-27 05:58:00,2.27544,2.27566,2.27535,2.27535,26300000.0
2005-12-27 05:59:00,2.27538,2.27552,2.27532,2.27552,39200001.0
2005-12-27 06:00:00,2.27545,2.27553,2.27535,2.27535,23000000.0
2005-12-27 06:01:00,2.27561,2.27561,2.27559,2.27559,4800000.0
2005-12-27 06:02:00,2.27561,2.27574,2.27551,2.27551,26800000.0
2005-12-27 06:03:00,2.27547,2.27552,2.27532,2.27532,25400000.0
2005-12-27 06:04:00,2.2753,2.2753,2.2753,2.2753,4800000.0
2005-12-27 06:05:00,2.2752,2.27543,2.2752,2.27543,27700000.0
2005-12-27 06:06:00,2.27547,2.27547,2.2752,2.2753,37300000.0
2005-12-27 06:07:00,2.27528,2.2754,2.27523,2.27523,30200000.0
2005-12-27 06:08:00,2.27519,2.27525,2.27476,2.27519,28800000.0
2005-12-27 06:09:00,2.27518,2.27521,2.27473,2.27521,29500000.0
2005-12-27 06:10:00,2.27536,2.27565,2.27536,2.2754,49500000.0
2005-12-27 06:11:00,2.27542,2.27548,2.27503,2.27509,23300000.0
2005-12-27 06:12:00,2.27521,2.2756,2.27521,2.2756,29400000.0
2005-12-27 06:13:00,2.2755,2.27564,2.27549,2.27564,33599999.0
2005-12-27 06:14:00,2.2755,2.27561,2.27534,2.27542,56499999.0
2005-12-27 06:15:00,2.27534,2.27559,2.27512,2.27545,25100000.0
2005-12-27 06:16:00,2.2756,2.27563,2.27535,2.27563,29100000.0
2005-12-27 06:17:00,2.27555,2.27555,2.27552,2.27552,35700000.0
2005-12-27 06:18:00,2.27574,2.27592,2.27574,2.27581,31000000.0
2005-12-27 06:19:00,2.27563,2.27572,2.27554,2.27555,49300000.0
2005-12-27 06:20:00,2.27535,2.27548,2.27521,2.27547,36700000.0
2005-12-27 06:21:00,2.27568,2.27583,2.27548,2.27548,44300000.0
2005-12-27 06:22:00,2.27562,2.27562,2.27515,2.27558,56600000.0
2005-12-27 06:23:00,2.27563,2.27563,2.2754,2.2754,35500000.0
2005-12-27 06:24:00,2.27544,2.27545,2.27538,2.27541,36500000.0
2005-12-27 06:25:00,2.27538,2.2756,2.27538,2.27543,30300000.0
2005-12-27 06:26:00,2.27557,2.27564,2.27553,2.27553,15300000.0
2005-12-27 06:27:00,2.27547,2.27568,2.27528,2.27568,30900000.0
2005-12-27 06:28:00,2.27579,2.27579,2.27557,2.27557,25600000.0
2005-12-27 06:29:00,2.27551,2.27558,2.27498,2.27535,35200000.0
2005-12-27 06:30:00,2.2757,2.2757,2.27563,2.27563,9400000.0
2005-12-27 06:31:00,2.27564,2.27591,2.27564,2.27583,60000000.0
2005-12-27 06:32:00,2.27592,2.27595,2.2757,2.27585,29600000.0
2005-12-27 06:33:00,2.27575,2.27585,2.27572,2.27575,34800000.0
2005-12-27 06:34:00,2.27585,2.2759,2.2758,2.27585,25400000.0
2005-12-27 06:35:00,2.27585,2.27585,2.27575,2.27575,15000000.0
2005-12-27 06:36:00,2.2757,2.2759,2.2757,2.27575,20700000.0
2005-12-27 06:37:00,2.27575,2.27587,2.27575,2.27587,28500000.0
2005-12-27 06:38:00,2.27586,2.27596,2.27573,2.2758,55100000.0
2005-12-27 06:39:00,2.2759,2.2759,2.27567,2.27567,41500000.0
2005-12-27 06:40:00,2.27585,2.27593,2.27578,2.27578,30600000.0
2005-12-27 06:41:00,2.27562,2.27572,2.27554,2.27554,31800000.0
2005-12-27 06:42:00,2.27542,2.2756,2.27517,2.2756,22900000.0
2005-12-27 06:43:00,2.27569,2.27569,2.27554,2.27561,21200000.0
2005-12-27 06:44:00,2.27538,2.27553,2.27514,2.27553,13200000.0
2005-12-27 06:45:00,2.27561,2.27579,2.27561,2.27579,18400000.0
2005-12-27 06:46:00,2.27583,2.27586,2.27568,2.27577,25500000.0
2005-12-27 06:47:00,2.27577,2.27577,2.27564,2.27567,8400000.0
2005-12-27 06:48:00,2.27559,2.27566,2.27559,2.27566,11400000.0
2005-12-27 06:49:00,2.27568,2.27579,2.27568,2.27575,21400000.0
2005-12-27 06:50:00,2.27582,2.27582,2.27561,2.27575,22000000.0
2005-12-27 06:51:00,2.27577,2.27577,2.27537,2.27544,14200000.0
2005-12-27 06:52:00,2.2754,2.2755,2.27532,2.27548,22600000.0
2005-12-27 06:53:00,2.27542,2.27542,2.2754,2.2754,5200000.0
2005-12-27 06:54:00,2.27543,2.27557,2.27541,2.27549,42800000.0
2005-12-27 06:55:00,2.27556,2.27569,2.27556,2.27558,12000000.0
2005-12-27 06:56:00,2.27562,2.27562,2.27515,2.27515,18600000.0
2005-12-27 06:57:00,2.27512,2.27512,2.27481,2.27498,30900000.0
2005-12-27 06:58:00,2.27497,2.2752,2.27497,2.27511,59000000.0
2005-12-27 06:59:00,2.27513,2.2753,2.27508,2.2753,15800000.0
2005-12-27 07:00:00,2.27522,2.27537,2.2751,2.27513,34800000.0
2005-12-27 07:01:00,2.27517,2.27532,2.2751,2.27532,28000000.0
2005-12-27 07:02:00,2.27535,2.27552,2.27535,2.27552,27600000.0
2005-12-27 07:03:00,2.27544,2.27563,2.27544,2.27563,4800000.0
2005-12-27 07:04:00,2.2755,2.2755,2.27494,2.27494,37500000.0
2005-12-27 07:05:00,2.27489,2.27489,2.27467,2.27467,10600000.0
2005-12-27 07:06:00,2.27457,2.27499,2.27457,2.27467,52300000.0
2005-12-27 07:07:00,2.27472,2.27484,2.27448,2.27474,31400000.0
2005-12-27 07:08:00,2.27483,2.27508,2.27479,2.27489,47599999.0
2005-12-27 07:09:00,2.27497,2.27508,2.2749,2.27508,8000000.0
2005-12-27 07:10:00,2.2748,2.27505,2.2748,2.2749,28500000.0
2005-12-27 07:11:00,2.27485,2.27495,2.27485,2.27495,7700000.0
2005-12-27 07:12:00,2.27483,2.27487,2.27479,2.27483,40599999.0
2005-12-27 07:13:00,2.27477,2.275,2.27477,2.275,36900000.0
2005-12-27 07:14:00,2.27486,2.27536,2.27484,2.27531,47700000.0
2005-12-27 07:15:00,2.27535,2.27535,2.27462,2.2748,42300000.0
2005-12-27 07:16:00,2.2749,2.27507,2.27489,2.27507,17000000.0
2005-12-27 07:17:00,2.2749,2.27498,2.27466,2.27498,35300000.0
2005-12-27 07:18:00,2.27497,2.27497,2.27449,2.27468,46100000.0
2005-12-27 07:19:00,2.2746,2.2746,2.2744,2.27452,42500000.0
2005-12-27 07:20:00,2.27446,2.2746,2.27429,2.2746,56400000.0
2005-12-27 07:21:00,2.27456,2.27456,2.27415,2.27428,20000000.0
2005-12-27 07:22:00,2.27425,2.27452,2.27408,2.27429,50700000.0
2005-12-27 07:23:00,2.27422,2.2743,2.27379,2.27392,46200000.0
2005-12-27 07:24:00,2.2738,2.27382,2.27329,2.27336,34700000.0
2005-12-27 07:25:00,2.27306,2.27306,2.27264,2.27291,28800000.0
2005-12-27 07:26:00,2.27307,2.27323,2.27286,2.27287,19900000.0
2005-12-27 07:27:00,2.27283,2.27329,2.27283,2.27296,41800000.0
2005-12-27 07:28:00,2.27286,2.27365,2.27286,2.27365,29600000.0
2005-12-27 07:29:00,2.27399,2.27403,2.27355,2.27358,32000000.0
2005-12-27 07:30:00,2.27351,2.27374,2.27338,2.27371,22200000.0
2005-12-27 07:31:00,2.27369,2.27377,2.27361,2.27361,21700000.0
2005-12-27 07:32:00,2.27373,2.27373,2.27358,2.27369,31200000.0
2005-12-27 07:33:00,2.27363,2.27394,2.27363,2.27394,28200000.0
2005-12-27 07:34:00,2.2738,2.2742,2.27362,2.27408,39600000.0
2005-12-27 07:35:00,2.27419,2.27419,2.27381,2.27381,14400000.0
2005-12-27 07:36:00,2.27373,2.27375,2.27373,2.27375,7000000.0
2005-12-27 07:37:00,2.2738,2.27385,2.2737,2.2737,25000000.0
2005-12-27 07:38:00,2.27378,2.27404,2.27378,2.27404,20700000.0
2005-12-27 07:39:00,2.27395,2.2741,2.27392,2.2741,32600000.0
2005-12-27 07:40:00,2.27389,2.27393,2.27381,2.27381,8300000.0
2005-12-27 07:41:00,2.27375,2.27408,2.27373,2.27393,32900000.0
2005-12-27 07:42:00,2.27393,2.27427,2.27393,2.27406,38000000.0
2005-12-27 07:43:00,2.27386,2.27442,2.27386,2.27405,44100000.0
2005-12-27 07:44:00,2.27406,2.27429,2.27404,2.27427,16700000.0
2005-12-27 07:45:00,2.27443,2.27456,2.27411,2.27456,47000000.0
2005-12-27 07:46:00,2.27462,2.27462,2.27384,2.27391,26400000.0
2005-12-27 07:47:00,2.2738,2.2738,2.27347,2.27375,29100000.0
2005-12-27 07:48:00,2.27384,2.27387,2.27371,2.27387,32000000.0
2005-12-27 07:49:00,2.27395,2.27395,2.27377,2.27377,26500000.0
2005-12-27 07:50:00,2.27373,2.27373,2.27353,2.27353,15100000.0
2005-12-27 07:51:00,2.27366,2.27389,2.27361,2.27379,39700000.0
2005-12-27 07:52:00,2.27402,2.27419,2.27402,2.27419,40600000.0
2005-12-27 07:53:00,2.27425,2.27425,2.27412,2.2742,17200000.0
2005-12-27 07:54:00,2.2741,2.27451,2.27409,2.27443,35100000.0
2005-12-27 07:55:00,2.27446,2.27453,2.27432,2.27432,24900000.0
2005-12-27 07:56:00,2.27444,2.27487,2.27439,2.27478,31100000.0
2005-12-27 07:57:00,2.275,2.27535,2.275,2.27503,31800000.0
2005-12-27 07:58:00,2.27514,2.27533,2.27499,2.27507,40800000.0
2005-12-27 07:59:00,2.275,2.27531,2.27496,2.27528,16600000.0
2005-12-27 08:00:00,2.27543,2.27543,2.27504,2.27504,31400000.0
2005-12-27 08:01:00,2.275,2.27508,2.27492,2.275,39500000.0
2005-12-27 08:02:00,2.2749,2.27505,2.2749,2.275,22800000.0
2005-12-27 08:03:00,2.2749,2.27513,2.2749,2.27513,24000000.0
2005-12-27 08:04:00,2.27497,2.275,2.2749,2.27497,26700000.0
2005-12-27 08:05:00,2.27497,2.27528,2.27497,2.27528,17400000.0
2005-12-27 08:06:00,2.27513,2.27525,2.27513,2.27522,28100000.0
2005-12-27 08:07:00,2.27525,2.27535,2.27515,2.27515,20400000.0
2005-12-27 08:08:00,2.27533,2.27533,2.27514,2.27514,26800000.0
2005-12-27 08:09:00,2.27491,2.27517,2.27487,2.27517,34200000.0
2005-12-27 08:10:00,2.27515,2.2753,2.27513,2.27517,50600000.0
2005-12-27 08:11:00,2.27537,2.27558,2.27537,2.27558,11800000.0
2005-12-27 08:12:00,2.27558,2.27558,2.27536,2.2755,26800000.0
2005-12-27 08:13:00,2.27556,2.27556,2.27526,2.27542,55000000.0
2005-12-27 08:14:00,2.27555,2.27555,2.2751,2.2751,30200000.0
2005-12-27 08:15:00,2.27553,2.27587,2.27547,2.27547,17500000.0
2005-12-27 08:16:00,2.27526,2.27541,2.27525,2.27534,51400000.0
2005-12-27 08:17:00,2.2754,2.27541,2.27492,2.27518,42200000.0
2005-12-27 08:18:00,2.27528,2.27528,2.27498,2.27514,21600000.0
2005-12-27 08:19:00,2.27517,2.2754,2.27516,2.2754,44400000.0
2005-12-27 08:20:00,2.27514,2.27521,2.27485,2.27497,47300000.0
2005-12-27 08:21:00,2.27506,2.27513,2.27483,2.27483,28400000.0
2005-12-27 08:22:00,2.27489,2.27505,2.27485,2.27485,21200000.0
2005-12-27 08:23:00,2.27494,2.27505,2.27494,2.27494,46700000.0
2005-12-27 08:24:00,2.27489,2.27524,2.27488,2.27505,35100000.0
2005-12-27 08:25:00,2.27521,2.27525,2.27485,2.27523,51200000.0
2005-12-27 08:26:00,2.2753,2.27531,2.27518,2.27518,12400000.0
2005-12-27 08:27:00,2.2751,2.2751,2.27489,2.27496,39800000.0
2005-12-27 08:28:00,2.27486,2.27486,2.27435,2.27435,70300000.0
2005-12-27 08:29:00,2.27461,2.27502,2.27461,2.27486,16000000.0
2005-12-27 08:30:00,2.27456,2.27475,2.27447,2.27463,34200000.0
2005-12-27 08:31:00,2.27482,2.27482,2.27449,2.27462,34300000.0
2005-12-27 08:32:00,2.27468,2.27483,2.27468,2.27478,18800000.0
2005-12-27 08:33:00,2.27477,2.27481,2.27458,2.27481,23700000.0
2005-12-27 08:34:00,2.27454,2.27491,2.27444,2.27477,51600000.0
2005-12-27 08:35:00,2.27489,2.275,2.27483,2.27499,30900000.0
2005-12-27 08:36:00,2.27489,2.27489,2.27477,2.27489,35200000.0
2005-12-27 08:37:00,2.27471,2.27488,2.27459,2.2748,33400000.0
2005-12-27 08:38:00,2.27465,2.27465,2.27454,2.27455,9600000.0
2005-12-27 08:39:00,2.27447,2.27481,2.27437,2.27481,17600000.0
2005-12-27 08:40:00,2.27486,2.27508,2.27476,2.27508,47200000.0
2005-12-27 08:41:00,2.27503,2.27522,2.27502,2.27508,17000000.0
2005-12-27 08:42:00,2.27484,2.27484,2.27468,2.27468,11200000.0
2005-12-27 08:43:00,2.27454,2.27474,2.27427,2.27427,28200000.0
2005-12-27 08:44:00,2.27472,2.27472,2.27423,2.27441,44200000.0
2005-12-27 08:45:00,2.27443,2.27468,2.27442,2.27468,25500000.0
2005-12-27 08:46:00,2.27461,2.27472,2.27449,2.27458,49300000.0
2005-12-27 08:47:00,2.27463,2.27463,2.27439,2.27457,45300000.0
2005-12-27 08:48:00,2.2742,2.2742,2.27351,2.2736,32100000.0
2005-12-27 08:49:00,2.2738,2.27398,2.2738,2.27387,28500000.0
2005-12-27 08:50:00,2.27378,2.27392,2.27378,2.2739,38000000.0
2005-12-27 08:51:00,2.27384,2.27398,2.2738,2.27382,42100000.0
2005-12-27 08:52:00,2.27392,2.27407,2.27385,2.27398,26400000.0
2005-12-27 08:53:00,2.27401,2.2741,2.27386,2.27399,45100000.0
2005-12-27 08:54:00,2.2739,2.27431,2.27383,2.27431,44600000.0
2005-12-27 08:55:00,2.27436,2.27468,2.27434,2.27468,28300000.0
2005-12-27 08:56:00,2.27448,2.27448,2.27435,2.27442,53100000.0
2005-12-27 08:57:00,2.27443,2.27463,2.27434,2.27449,45000000.0
2005-12-27 08:58:00,2.27467,2.27467,2.27415,2.27455,32300000.0
2005-12-27 08:59:00,2.27459,2.27506,2.27449,2.27493,34700000.0
2005-12-27 09:00:00,2.27477,2.2749,2.27476,2.2749,49700000.0
2005-12-27 09:01:00,2.27472,2.27523,2.27472,2.27518,37000000.0
2005-12-27 09:02:00,2.27526,2.27544,2.27514,2.27524,45900000.0
2005-12-27 09:03:00,2.2753,2.27549,2.27509,2.27522,33600000.0
2005-12-27 09:04:00,2.27531,2.27553,2.27507,2.27507,43400001.0
2005-12-27 09:05:00,2.27498,2.27534,2.27495,2.27495,32100000.0
2005-12-27 09:06:00,2.27495,2.27512,2.27495,2.27496,23900000.0
2005-12-27 09:07:00,2.27507,2.2752,2.27507,2.27513,15000000.0
2005-12-27 09:08:00,2.27523,2.27547,2.2752,2.27547,22800000.0
2005-12-27 09:09:00,2.27544,2.27558,2.27527,2.27527,21100000.0
2005-12-27 09:10:00,2.27517,2.27525,2.27512,2.27512,12500000.0
2005-12-27 09:11:00,2.27477,2.27477,2.2746,2.2746,21600000.0
2005-12-27 09:12:00,2.27457,2.27494,2.27457,2.27487,21200000.0
2005-12-27 09:13:00,2.27501,2.27527,2.27501,2.27514,22200000.0
2005-12-27 09:14:00,2.27515,2.27525,2.27515,2.27524,12100000.0
2005-12-27 09:15:00,2.27529,2.27539,2.2752,2.27537,56400000.0
2005-12-27 09:16:00,2.27529,2.27529,2.27519,2.27527,35000000.0
2005-12-27 09:17:00,2.2753,2.2754,2.27522,2.2753,14600000.0
2005-12-27 09:18:00,2.27523,2.27528,2.27481,2.27481,19900000.0
2005-12-27 09:19:00,2.27473,2.27503,2.27465,2.27469,29800000.0
2005-12-27 09:20:00,2.27475,2.27488,2.27463,2.27475,31600000.0
2005-12-27 09:21:00,2.27488,2.27488,2.27465,2.27465,15600000.0
2005-12-27 09:22:00,2.27485,2.27504,2.27475,2.27502,42600000.0
2005-12-27 09:23:00,2.27498,2.27525,2.27483,2.27525,16700000.0
2005-12-27 09:24:00,2.27515,2.27523,2.27501,2.27523,27300000.0
2005-12-27 09:25:00,2.27505,2.27509,2.27493,2.27494,25700000.0
2005-12-27 09:26:00,2.27499,2.27502,2.27494,2.27502,18900000.0
2005-12-27 09:27:00,2.27521,2.27521,2.27498,2.27501,8000000.0
2005-12-27 09:28:00,2.27512,2.2753,2.27512,2.2752,23900000.0
2005-12-27 09:29:00,2.27504,2.27516,2.275,2.27515,54900000.0
2005-12-27 09:30:00,2.27512,2.27531,2.27509,2.27513,20700000.0
2005-12-27 09:31:00,2.27529,2.2754,2.27507,2.27522,55000000.0
2005-12-27 09:32:00,2.27534,2.27539,2.27523,2.27525,35600000.0
2005-12-27 09:33:00,2.27526,2.27553,2.27525,2.27542,37400000.0
2005-12-27 09:34:00,2.27547,2.27547,2.27524,2.27528,15100000.0
2005-12-27 09:35:00,2.27529,2.27529,2.27483,2.27504,49400000.0
2005-12-27 09:36:00,2.27497,2.275,2.27482,2.27482,37900000.0
2005-12-27 09:37:00,2.27482,2.27508,2.27482,2.27508,17200000.0
2005-12-27 09:38:00,2.27519,2.27529,2.27503,2.27513,63800000.0
2005-12-27 09:39:00,2.27517,2.27542,2.27517,2.27536,46000000.0
2005-12-27 09:40:00,2.27539,2.2754,2.27484,2.27484,28100001.0
2005-12-27 09:41:00,2.27489,2.27509,2.27489,2.27505,28700000.0
2005-12-27 09:42:00,2.27479,2.27486,2.27472,2.27475,49000001.0
2005-12-27 09:43:00,2.27477,2.27498,2.27477,2.27495,39000000.0
2005-12-27 09:44:00,2.27498,2.27504,2.27488,2.275,35900000.0
2005-12-27 09:45:00,2.27493,2.2751,2.27492,2.27492,23400000.0
2005-12-27 09:46:00,2.27494,2.27501,2.27493,2.27495,30200000.0
2005-12-27 09:47:00,2.27479,2.27494,2.27479,2.27482,20900000.0
2005-12-27 09:48:00,2.27483,2.27495,2.2748,2.27489,43200000.0
2005-12-27 09:49:00,2.27505,2.27505,2.27466,2.27468,18400000.0
2005-12-27 09:50:00,2.27497,2.27503,2.27497,2.27503,7100000.0
2005-12-27 09:51:00,2.27531,2.27531,2.27468,2.27468,16500000.0
2005-12-27 09:52:00,2.27476,2.27482,2.2746,2.27481,29300000.0
2005-12-27 09:53:00,2.27478,2.27484,2.27478,2.27484,8800000.0
2005-12-27 09:54:00,2.2749,2.27511,2.2749,2.27511,18700000.0
2005-12-27 09:55:00,2.27516,2.27524,2.27503,2.27515,16800000.0
2005-12-27 09:56:00,2.27521,2.27521,2.27482,2.27488,23900000.0
2005-12-27 09:57:00,2.27491,2.27503,2.27481,2.27484,50300000.0
2005-12-27 09:58:00,2.27496,2.27527,2.27472,2.27472,25100000.0
2005-12-27 09:59:00,2.27479,2.27494,2.2747,2.2747,13200000.0
2005-12-27 10:00:00,2.27459,2.27551,2.27459,2.27542,39800000.0
2005-12-27 10:01:00,2.27539,2.27539,2.27491,2.27521,23200000.0
2005-12-27 10:02:00,2.27542,2.27542,2.27502,2.27511,34500000.0
2005-12-27 10:03:00,2.27526,2.27539,2.27522,2.27522,14800000.0
2005-12-27 10:04:00,2.27538,2.27538,2.27503,2.27507,77300000.0
2005-12-27 10:05:00,2.27501,2.27514,2.27482,2.27507,28200000.0
2005-12-27 10:06:00,2.27518,2.27527,2.27504,2.27512,48500000.0
2005-12-27 10:07:00,2.27535,2.27553,2.27518,2.27545,33500000.0
2005-12-27 10:08:00,2.27553,2.27559,2.27548,2.27552,27900000.0
2005-12-27 10:09:00,2.27536,2.27549,2.27532,2.27549,22300000.0
2005-12-27 10:10:00,2.27557,2.27564,2.27533,2.27564,16800000.0
2005-12-27 10:11:00,2.27574,2.27605,2.27574,2.27602,25300000.0
2005-12-27 10:12:00,2.27613,2.27621,2.27613,2.27621,30900000.0
2005-12-27 10:13:00,2.27676,2.27783,2.27676,2.27773,15500000.0
2005-12-27 10:14:00,2.27715,2.27775,2.27671,2.27761,32900000.0
2005-12-27 10:15:00,2.27762,2.27762,2.27731,2.27733,19200000.0
2005-12-27 10:16:00,2.27724,2.27726,2.27702,2.27715,33500000.0
2005-12-27 10:17:00,2.27708,2.27708,2.27683,2.27705,26800000.0
2005-12-27 10:18:00,2.2766,2.2766,2.27619,2.27659,23600000.0
2005-12-27 10:19:00,2.27616,2.27649,2.27602,2.27626,28300000.0
2005-12-27 10:20:00,2.27597,2.27614,2.27539,2.27549,31400000.0
2005-12-27 10:21:00,2.27545,2.27545,2.2751,2.27544,24700000.0
2005-12-27 10:22:00,2.27543,2.27577,2.27523,2.27577,42500000.0
2005-12-27 10:23:00,2.27585,2.276,2.27574,2.276,38400000.0
2005-12-27 10:24:00,2.27599,2.27627,2.27596,2.27625,36800000.0
2005-12-27 10:25:00,2.27612,2.27638,2.27596,2.27597,47000000.0
2005-12-27 10:26:00,2.27591,2.27597,2.27576,2.27578,37100000.0
2005-12-27 10:27:00,2.27588,2.27608,2.27574,2.27574,34900000.0
2005-12-27 10:28:00,2.27562,2.27562,2.27554,2.2756,37400000.0
2005-12-27 10:29:00,2.27554,2.27565,2.27545,2.27563,32300000.0
2005-12-27 10:30:00,2.27543,2.27549,2.27529,2.27544,33900000.0
2005-12-27 10:31:00,2.27545,2.27555,2.27528,2.27542,21100000.0
2005-12-27 10:32:00,2.27534,2.2755,2.27514,2.27521,72300000.0
2005-12-27 10:33:00,2.27514,2.27529,2.27504,2.2751,31800000.0
2005-12-27 10:34:00,2.275,2.27507,2.27486,2.27502,46300000.0
2005-12-27 10:35:00,2.27512,2.27513,2.27501,2.27513,49000000.0
2005-12-27 10:36:00,2.2751,2.2751,2.27475,2.27499,33000000.0
2005-12-27 10:37:00,2.27505,2.2754,2.27478,2.2754,38800000.0
2005-12-27 10:38:00,2.27556,2.27556,2.27528,2.27551,30500000.0
2005-12-27 10:39:00,2.27551,2.2757,2.2755,2.27553,38300000.0
2005-12-27 10:40:00,2.27549,2.27549,2.27527,2.27527,42100000.0
2005-12-27 10:41:00,2.2753,2.27566,2.27528,2.27557,30400000.0
2005-12-27 10:42:00,2.27552,2.2756,2.27547,2.27547,15600000.0
2005-12-27 10:43:00,2.27538,2.27591,2.27538,2.27591,28400000.0
2005-12-27 10:44:00,2.27584,2.27605,2.27559,2.27559,46400000.0
2005-12-27 10:45:00,2.27555,2.27564,2.27505,2.27505,17300000.0
2005-12-27 10:46:00,2.27547,2.27547,2.2746,2.2746,55600000.0
2005-12-27 10:47:00,2.27486,2.2752,2.27459,2.27512,31300000.0
2005-12-27 10:48:00,2.27505,2.27505,2.27456,2.27478,72699999.0
2005-12-27 10:49:00,2.27466,2.27508,2.27457,2.27508,40500000.0
2005-12-27 10:50:00,2.27477,2.27477,2.27437,2.27437,14800000.0
2005-12-27 10:51:00,2.27405,2.27433,2.2739,2.27424,15800000.0
2005-12-27 10:52:00,2.27432,2.27432,2.27389,2.2741,30400000.0
2005-12-27 10:53:00,2.27439,2.27464,2.27439,2.27456,25600000.0
2005-12-27 10:54:00,2.27461,2.27513,2.27461,2.27492,43500000.0
2005-12-27 10:55:00,2.2746,2.27483,2.27439,2.27478,35800000.0
2005-12-27 10:56:00,2.2746,2.2746,2.27431,2.2746,27100000.0
2005-12-27 10:57:00,2.27459,2.27483,2.27455,2.27483,53000000.0
2005-12-27 10:58:00,2.27487,2.27499,2.27487,2.27496,17600000.0
2005-12-27 10:59:00,2.27485,2.27503,2.27485,2.27495,41600000.0
2005-12-27 11:00:00,2.27483,2.27483,2.27421,2.27425,35300000.0
2005-12-27 11:01:00,2.27398,2.27493,2.27398,2.27481,32200000.0
2005-12-27 11:02:00,2.2749,2.27582,2.2749,2.27554,20000000.0
2005-12-27 11:03:00,2.27539,2.27544,2.2752,2.27524,42400000.0
2005-12-27 11:04:00,2.27525,2.27539,2.27514,2.27523,51200000.0
2005-12-27 11:05:00,2.2753,2.27577,2.2753,2.27537,56900000.0
2005-12-27 11:06:00,2.27573,2.27583,2.27562,2.27576,29800000.0
2005-12-27 11:07:00,2.27562,2.27583,2.27562,2.27568,42000000.0
2005-12-27 11:08:00,2.27564,2.27588,2.27564,2.27564,15900000.0
2005-12-27 11:09:00,2.27561,2.2759,2.27561,2.27586,26600000.0
2005-12-27 11:10:00,2.27573,2.27616,2.27573,2.27614,26200000.0
2005-12-27 11:11:00,2.27632,2.27648,2.27615,2.27615,33100000.0
2005-12-27 11:12:00,2.27609,2.27646,2.27608,2.27613,40200000.0
2005-12-27 11:13:00,2.27618,2.27687,2.27618,2.2768,58700000.0
2005-12-27 11:14:00,2.27695,2.27706,2.27682,2.27685,44200000.0
2005-12-27 11:15:00,2.27684,2.27699,2.27681,2.27699,30800000.0
2005-12-27 11:16:00,2.27684,2.27714,2.27684,2.27714,44800000.0
2005-12-27 11:17:00,2.2772,2.27722,2.27704,2.27714,35900000.0
2005-12-27 11:18:00,2.27712,2.27729,2.27699,2.27718,63800000.0
2005-12-27 11:19:00,2.277,2.2771,2.27693,2.27705,55700000.0
2005-12-27 11:20:00,2.27716,2.27739,2.2771,2.27739,62700000.0
2005-12-27 11:21:00,2.27721,2.27741,2.27719,2.27738,40700000.0
2005-12-27 11:22:00,2.27715,2.27742,2.2771,2.27717,43800000.0
2005-12-27 11:23:00,2.27711,2.27727,2.27696,2.27701,55100000.0
2005-12-27 11:24:00,2.27712,2.27723,2.27705,2.27712,67599999.0
2005-12-27 11:25:00,2.27722,2.27764,2.27722,2.27745,21100000.0
2005-12-27 11:26:00,2.27749,2.27762,2.27749,2.27757,12300000.0
2005-12-27 11:27:00,2.27751,2.27751,2.27725,2.27725,38900000.0
2005-12-27 11:28:00,2.27731,2.27759,2.27731,2.27734,59800000.0
2005-12-27 11:29:00,2.27723,2.27743,2.27711,2.27718,53700000.0
2005-12-27 11:30:00,2.27718,2.27755,2.27718,2.27755,41300000.0
2005-12-27 11:31:00,2.27746,2.27765,2.27745,2.27765,40600000.0
2005-12-27 11:32:00,2.27749,2.27762,2.27738,2.27738,18200000.0
2005-12-27 11:33:00,2.27714,2.27718,2.27673,2.27717,36700000.0
2005-12-27 11:34:00,2.27709,2.27709,2.27687,2.27687,51000000.0
2005-12-27 11:35:00,2.27705,2.27743,2.27705,2.27714,23800000.0
2005-12-27 11:36:00,2.27732,2.27767,2.27732,2.27745,41000000.0
2005-12-27 11:37:00,2.2773,2.2773,2.27717,2.27718,33500000.0
2005-12-27 11:38:00,2.2772,2.27762,2.2771,2.27728,57600000.0
2005-12-27 11:39:00,2.27726,2.27743,2.27723,2.27724,38000000.0
2005-12-27 11:40:00,2.27702,2.27774,2.27702,2.27774,35500000.0
2005-12-27 11:41:00,2.27752,2.27784,2.27749,2.27763,28000000.0
2005-12-27 11:42:00,2.27744,2.27757,2.27704,2.27704,49600000.0
2005-12-27 11:43:00,2.27691,2.2772,2.27691,2.2772,33000000.0
2005-12-27 11:44:00,2.27721,2.27724,2.2771,2.27715,38000000.0
2005-12-27 11:45:00,2.27723,2.27744,2.27716,2.27716,47500000.0
2005-12-27 11:46:00,2.27717,2.27717,2.2768,2.2768,34700000.0
2005-12-27 11:47:00,2.27702,2.27702,2.27672,2.27672,19600000.0
2005-12-27 11:48:00,2.27656,2.27685,2.27656,2.27672,32700000.0
2005-12-27 11:49:00,2.27666,2.27678,2.27639,2.2767,45400000.0
2005-12-27 11:50:00,2.27691,2.27691,2.27679,2.27679,44100000.0
2005-12-27 11:51:00,2.27684,2.27684,2.27655,2.27666,32300000.0
2005-12-27 11:52:00,2.27683,2.27695,2.27679,2.27695,30600000.0
2005-12-27 11:53:00,2.27682,2.27693,2.2767,2.27684,24500000.0
2005-12-27 11:54:00,2.27671,2.27681,2.27658,2.27681,41400000.0
2005-12-27 11:55:00,2.27681,2.27681,2.27639,2.27639,46100000.0
2005-12-27 11:56:00,2.27639,2.27655,2.27624,2.27624,48000000.0
2005-12-27 11:57:00,2.2763,2.27672,2.27629,2.27658,27200000.0
2005-12-27 11:58:00,2.27644,2.27644,2.27617,2.27624,24800000.0
2005-12-27 11:59:00,2.27629,2.27641,2.2762,2.27625,54000000.0
2005-12-27 12:00:00,2.2762,2.27626,2.27572,2.27572,46300000.0
2005-12-27 12:01:00,2.27584,2.27644,2.27557,2.27557,81500000.0
2005-12-27 12:02:00,2.27542,2.27565,2.27542,2.27543,23900000.0
2005-12-27 12:03:00,2.27545,2.27585,2.27545,2.27585,51000000.0
2005-12-27 12:04:00,2.2758,2.27591,2.2757,2.27585,35400000.0
2005-12-27 12:05:00,2.27605,2.27605,2.27578,2.27578,34200000.0
2005-12-27 12:06:00,2.27609,2.27635,2.27609,2.27623,23200000.0
2005-12-27 12:07:00,2.27615,2.27679,2.27605,2.27664,38700000.0
2005-12-27 12:08:00,2.27673,2.27694,2.27663,2.27663,62200000.0
2005-12-27 12:09:00,2.27668,2.27668,2.27636,2.27645,20300000.0
2005-12-27 12:10:00,2.27656,2.2767,2.27647,2.27661,16200000.0
2005-12-27 12:11:00,2.27673,2.27686,2.2767,2.27681,24300000.0
2005-12-27 12:12:00,2.27676,2.27676,2.27636,2.27639,33300000.0
2005-12-27 12:13:00,2.27621,2.27643,2.27618,2.27641,28100000.0
2005-12-27 12:14:00,2.27652,2.27668,2.27651,2.27658,29200000.0
2005-12-27 12:15:00,2.27655,2.27671,2.27654,2.27666,26500000.0
2005-12-27 12:16:00,2.27663,2.27678,2.27661,2.27661,56300000.0
2005-12-27 12:17:00,2.27662,2.27662,2.2764,2.2764,35800000.0
2005-12-27 12:18:00,2.27655,2.27663,2.27637,2.2765,67000000.0
2005-12-27 12:19:00,2.27647,2.27664,2.27647,2.27651,29900000.0
2005-12-27 12:20:00,2.27648,2.27655,2.27637,2.27647,23500000.0
2005-12-27 12:21:00,2.27642,2.2766,2.27642,2.27643,41100000.0
2005-12-27 12:22:00,2.27659,2.2768,2.27659,2.27672,29900000.0
2005-12-27 12:23:00,2.27685,2.2769,2.2767,2.27687,49200000.0
2005-12-27 12:24:00,2.27688,2.2769,2.27685,2.27685,25100000.0
2005-12-27 12:25:00,2.27707,2.27717,2.27679,2.27691,33600000.0
2005-12-27 12:26:00,2.27686,2.27686,2.27676,2.27682,18300000.0
2005-12-27 12:27:00,2.27687,2.277,2.27682,2.27692,52100000.0
2005-12-27 12:28:00,2.27689,2.27725,2.27687,2.27725,25500000.0
2005-12-27 12:29:00,2.27735,2.27764,2.27726,2.27734,70900001.0
2005-12-27 12:30:00,2.27739,2.27739,2.27709,2.27709,56900000.0
2005-12-27 12:31:00,2.27688,2.27695,2.27669,2.27673,17000000.0
2005-12-27 12:32:00,2.27673,2.27681,2.27659,2.27671,32800000.0
2005-12-27 12:33:00,2.27656,2.27666,2.27648,2.27648,20600000.0
2005-12-27 12:34:00,2.27655,2.27655,2.2765,2.2765,15400000.0
2005-12-27 12:35:00,2.27633,2.27643,2.27633,2.27643,15700000.0
2005-12-27 12:36:00,2.27638,2.27642,2.27626,2.27631,18800000.0
2005-12-27 12:37:00,2.27633,2.27648,2.2762,2.27642,40600000.0
2005-12-27 12:38:00,2.27648,2.27652,2.27632,2.27637,38300000.0
2005-12-27 12:39:00,2.27647,2.27683,2.27647,2.27683,15600000.0
2005-12-27 12:40:00,2.27677,2.27677,2.27649,2.27657,57800000.0
2005-12-27 12:41:00,2.27655,2.27689,2.27643,2.27685,52300000.0
2005-12-27 12:42:00,2.27671,2.27714,2.27665,2.27702,54400000.0
2005-12-27 12:43:00,2.27699,2.27715,2.27699,2.27715,14300000.0
2005-12-27 12:44:00,2.27737,2.2775,2.2772,2.2772,32800000.0
2005-12-27 12:45:00,2.2776,2.27813,2.2774,2.27813,31800000.0
2005-12-27 12:46:00,2.27807,2.2785,2.27803,2.2785,30400000.0
2005-12-27 12:47:00,2.27858,2.2787,2.27844,2.27864,46000000.0
2005-12-27 12:48:00,2.2789,2.2791,2.2789,2.27907,44100000.0
2005-12-27 12:49:00,2.27921,2.27921,2.27879,2.27884,30500000.0
2005-12-27 12:50:00,2.27872,2.27901,2.27847,2.27901,28300000.0
2005-12-27 12:51:00,2.2791,2.2794,2.2791,2.27915,29400000.0
2005-12-27 12:52:00,2.27916,2.2794,2.27906,2.27917,53300000.0
2005-12-27 12:53:00,2.27934,2.27972,2.27928,2.27972,28700000.0
2005-12-27 12:54:00,2.27983,2.28027,2.27983,2.28023,26000000.0
2005-12-27 12:55:00,2.27997,2.27997,2.2797,2.2797,21200000.0
2005-12-27 12:56:00,2.27944,2.27967,2.27941,2.2795,24700000.0
2005-12-27 12:57:00,2.27962,2.27967,2.27946,2.27946,19600000.0
2005-12-27 12:58:00,2.27962,2.27962,2.27937,2.27939,41600000.0
2005-12-27 12:59:00,2.27959,2.27966,2.27871,2.27903,52700000.0
2005-12-27 13:00:00,2.27914,2.2794,2.279,2.27923,62600000.0
2005-12-27 13:01:00,2.27945,2.27975,2.27945,2.27964,62800000.0
2005-12-27 13:02:00,2.2798,2.27995,2.2795,2.2795,29700000.0
2005-12-27 13:03:00,2.27944,2.28036,2.27944,2.28036,20200000.0
2005-12-27 13:04:00,2.28025,2.28029,2.27981,2.27993,68800000.0
2005-12-27 13:05:00,2.27968,2.28014,2.27951,2.28001,44600000.0
2005-12-27 13:06:00,2.27986,2.28032,2.27982,2.28032,23400000.0
2005-12-27 13:07:00,2.28046,2.28046,2.28002,2.2802,48200000.0
2005-12-27 13:08:00,2.28008,2.2802,2.27991,2.2802,18000000.0
2005-12-27 13:09:00,2.28023,2.28029,2.28012,2.28017,30400000.0
2005-12-27 13:10:00,2.28007,2.28014,2.27973,2.27988,33000000.0
2005-12-27 13:11:00,2.27998,2.28,2.27971,2.28,65100000.0
2005-12-27 13:12:00,2.28,2.28,2.27981,2.27995,23900000.0
2005-12-27 13:13:00,2.27997,2.28014,2.27981,2.27981,33800000.0
2005-12-27 13:14:00,2.2797,2.28008,2.2797,2.27984,31400000.0
2005-12-27 13:15:00,2.27974,2.28013,2.27974,2.27993,40000000.0
2005-12-27 13:16:00,2.27973,2.28,2.27973,2.27975,36000000.0
2005-12-27 13:17:00,2.27972,2.27972,2.27952,2.27952,29000000.0
2005-12-27 13:18:00,2.27953,2.27977,2.27953,2.27971,55200000.0
2005-12-27 13:19:00,2.27981,2.27981,2.27968,2.27978,22400000.0
2005-12-27 13:20:00,2.27976,2.28012,2.27975,2.28005,24900000.0
2005-12-27 13:21:00,2.27996,2.27996,2.27951,2.27962,31000000.0
2005-12-27 13:22:00,2.27955,2.27955,2.27941,2.27943,20600000.0
2005-12-27 13:23:00,2.27931,2.27962,2.27926,2.27949,38900000.0
2005-12-27 13:24:00,2.27956,2.27978,2.2794,2.2794,27200000.0
2005-12-27 13:25:00,2.27942,2.2796,2.27942,2.2796,15900000.0
2005-12-27 13:26:00,2.27952,2.27961,2.27939,2.27961,29600000.0
2005-12-27 13:27:00,2.27944,2.27965,2.27944,2.27961,39500000.0
2005-12-27 13:28:00,2.27961,2.27968,2.27941,2.2796,34600000.0
2005-12-27 13:29:00,2.27963,2.27963,2.27924,2.27924,24100000.0
2005-12-27 13:30:00,2.27927,2.27969,2.27927,2.27951,20800000.0
2005-12-27 13:31:00,2.27952,2.27983,2.27952,2.27972,31600000.0
2005-12-27 13:32:00,2.27979,2.27987,2.27969,2.27969,26500000.0
2005-12-27 13:33:00,2.27967,2.28017,2.27967,2.27989,40100000.0
2005-12-27 13:34:00,2.27977,2.28004,2.27963,2.27963,46800000.0
2005-12-27 13:35:00,2.27962,2.27965,2.27952,2.27955,35500000.0
2005-12-27 13:36:00,2.27957,2.27964,2.27936,2.27957,50300000.0
2005-12-27 13:37:00,2.27939,2.27954,2.27939,2.27948,29800000.0
2005-12-27 13:38:00,2.2796,2.2796,2.27923,2.27937,57900000.0
2005-12-27 13:39:00,2.27947,2.2798,2.27937,2.27937,33200000.0
2005-12-27 13:40:00,2.27931,2.27952,2.27931,2.27952,10200000.0
2005-12-27 13:41:00,2.27971,2.28023,2.27971,2.27988,45600000.0
2005-12-27 13:42:00,2.27967,2.2799,2.27939,2.2799,31800000.0
2005-12-27 13:43:00,2.27981,2.28001,2.27978,2.2798,49000000.0
2005-12-27 13:44:00,2.27999,2.28023,2.27984,2.27984,50700000.0
2005-12-27 13:45:00,2.27985,2.27989,2.27945,2.27951,24500000.0
2005-12-27 13:46:00,2.27971,2.27994,2.27945,2.27951,48600000.0
2005-12-27 13:47:00,2.27939,2.27943,2.2793,2.2793,32900000.0
2005-12-27 13:48:00,2.27925,2.27965,2.27925,2.27942,24000000.0
2005-12-27 13:49:00,2.2795,2.27966,2.27941,2.2795,60800001.0
2005-12-27 13:50:00,2.27944,2.27952,2.2793,2.27952,23600000.0
2005-12-27 13:51:00,2.27933,2.27933,2.2791,2.2791,36500000.0
2005-12-27 13:52:00,2.2793,2.27935,2.2791,2.27927,74100001.0
2005-12-27 13:53:00,2.27932,2.27947,2.27887,2.279,46100000.0
2005-12-27 13:54:00,2.27905,2.27922,2.27895,2.2791,28300000.0
2005-12-27 13:55:00,2.27922,2.27933,2.27922,2.27933,5200000.0
2005-12-27 13:56:00,2.27929,2.27929,2.27854,2.27854,15000000.0
2005-12-27 13:57:00,2.27873,2.2789,2.27854,2.27888,29900000.0
2005-12-27 13:58:00,2.27888,2.27915,2.27881,2.27915,29600000.0
2005-12-27 13:59:00,2.27912,2.27913,2.27904,2.27905,42600000.0
2005-12-27 14:00:00,2.27899,2.27899,2.27872,2.27872,28600000.0
2005-12-27 14:01:00,2.27866,2.27894,2.27866,2.27892,47300000.0
2005-12-27 14:02:00,2.27879,2.2791,2.27875,2.27897,36000000.0
2005-12-27 14:03:00,2.27927,2.2795,2.27927,2.27931,22400000.0
2005-12-27 14:04:00,2.27934,2.27945,2.27926,2.2794,70100000.0
2005-12-27 14:05:00,2.27934,2.2796,2.27929,2.2795,28400000.0
2005-12-27 14:06:00,2.27928,2.27935,2.27917,2.27917,23900000.0
2005-12-27 14:07:00,2.27915,2.27944,2.27915,2.27926,34600000.0
2005-12-27 14:08:00,2.27933,2.27944,2.27922,2.27927,55600000.0
2005-12-27 14:09:00,2.27913,2.27913,2.27869,2.27896,25800000.0
2005-12-27 14:10:00,2.279,2.27911,2.27887,2.27911,56400000.0
2005-12-27 14:11:00,2.27904,2.27914,2.27873,2.27896,50800000.0
2005-12-27 14:12:00,2.27948,2.2797,2.27945,2.27945,20200000.0
2005-12-27 14:13:00,2.27909,2.2794,2.27909,2.27921,25300000.0
2005-12-27 14:14:00,2.27921,2.27928,2.279,2.27928,34400000.0
2005-12-27 14:15:00,2.27928,2.27947,2.27928,2.27933,27800000.0
2005-12-27 14:16:00,2.27918,2.27967,2.27918,2.27967,22600000.0
2005-12-27 14:17:00,2.2796,2.27972,2.27952,2.27955,42300000.0
2005-12-27 14:18:00,2.27959,2.27962,2.27947,2.2795,18100000.0
2005-12-27 14:19:00,2.27948,2.27971,2.27922,2.27949,35700000.0
2005-12-27 14:20:00,2.27974,2.28013,2.27974,2.27984,53500000.0
2005-12-27 14:21:00,2.27958,2.27958,2.27941,2.27952,17600000.0
2005-12-27 14:22:00,2.2797,2.27989,2.27935,2.27946,24100000.0
2005-12-27 14:23:00,2.27943,2.27963,2.2793,2.27963,39600000.0
2005-12-27 14:24:00,2.27936,2.27975,2.27924,2.2796,27200000.0
2005-12-27 14:25:00,2.27925,2.27952,2.27906,2.27939,22800000.0
2005-12-27 14:26:00,2.27938,2.27997,2.27938,2.27974,49800000.0
2005-12-27 14:27:00,2.27969,2.27969,2.2793,2.27968,44000000.0
2005-12-27 14:28:00,2.27946,2.27981,2.27946,2.27969,36000000.0
2005-12-27 14:29:00,2.27973,2.27973,2.27949,2.27949,24000000.0
2005-12-27 14:30:00,2.27955,2.27961,2.27938,2.27938,44100000.0
2005-12-27 14:31:00,2.27949,2.27962,2.27949,2.27959,35100000.0
2005-12-27 14:32:00,2.27941,2.27969,2.27934,2.27969,24100000.0
2005-12-27 14:33:00,2.27971,2.27978,2.27952,2.27955,37300000.0
2005-12-27 14:34:00,2.27961,2.27974,2.2796,2.27974,15800000.0
2005-12-27 14:35:00,2.27968,2.27982,2.27955,2.2796,41000000.0
2005-12-27 14:36:00,2.27952,2.27969,2.27939,2.27969,25400000.0
2005-12-27 14:37:00,2.27977,2.27983,2.2797,2.27973,36700000.0
2005-12-27 14:38:00,2.27982,2.28018,2.27982,2.27996,27200000.0
2005-12-27 14:39:00,2.27988,2.28014,2.27988,2.27996,19200000.0
2005-12-27 14:40:00,2.2799,2.2799,2.27946,2.27968,50800000.0
2005-12-27 14:41:00,2.2796,2.27979,2.27952,2.2796,29400000.0
2005-12-27 14:42:00,2.27982,2.2803,2.27982,2.28007,21500000.0
2005-12-27 14:43:00,2.28006,2.28006,2.27967,2.28003,23000000.0
2005-12-27 14:44:00,2.28013,2.28013,2.28001,2.28013,14000000.0
2005-12-27 14:45:00,2.2801,2.28021,2.27995,2.27999,41600000.0
2005-12-27 14:46:00,2.2799,2.2799,2.27954,2.27954,18800000.0
2005-12-27 14:47:00,2.27954,2.27959,2.27935,2.27935,22000000.0
2005-12-27 14:48:00,2.27928,2.27934,2.27922,2.27923,23300000.0
2005-12-27 14:49:00,2.27933,2.27945,2.27928,2.27935,24800000.0
2005-12-27 14:50:00,2.27921,2.27937,2.27918,2.27932,42500000.0
2005-12-27 14:51:00,2.27927,2.27936,2.27913,2.27913,38000000.0
2005-12-27 14:52:00,2.2793,2.27965,2.2793,2.27942,49700000.0
2005-12-27 14:53:00,2.27942,2.27967,2.27942,2.27967,38400000.0
2005-12-27 14:54:00,2.27962,2.27979,2.27954,2.27968,30800000.0
2005-12-27 14:55:00,2.27962,2.27986,2.27962,2.27971,58800000.0
2005-12-27 14:56:00,2.27973,2.28005,2.27967,2.27996,28600000.0
2005-12-27 14:57:00,2.27983,2.28,2.27983,2.27998,56999999.0
2005-12-27 14:58:00,2.27997,2.27997,2.27966,2.27971,56900000.0
2005-12-27 14:59:00,2.27953,2.27969,2.2794,2.2796,21600000.0
2005-12-27 15:00:00,2.2795,2.2795,2.27927,2.2794,44900000.0
2005-12-27 15:01:00,2.27938,2.27957,2.27922,2.27922,32700000.0
2005-12-27 15:02:00,2.27923,2.27929,2.2791,2.27928,24700000.0
2005-12-27 15:03:00,2.27934,2.27934,2.27911,2.27911,9100000.0
2005-12-27 15:04:00,2.27915,2.27937,2.27915,2.27918,61800000.0
2005-12-27 15:05:00,2.27916,2.27919,2.27916,2.27919,4800000.0
2005-12-27 15:06:00,2.27904,2.27952,2.27904,2.27952,51700000.0
2005-12-27 15:07:00,2.27956,2.27974,2.27951,2.27952,36800000.0
2005-12-27 15:08:00,2.27948,2.27953,2.2794,2.27942,29200000.0
2005-12-27 15:09:00,2.27958,2.27974,2.27958,2.2797,29200000.0
2005-12-27 15:10:00,2.27971,2.27978,2.27959,2.27967,39000000.0
2005-12-27 15:11:00,2.27963,2.27969,2.2795,2.27963,43800000.0
2005-12-27 15:12:00,2.27955,2.27965,2.27949,2.27953,35400000.0
2005-12-27 15:13:00,2.27972,2.27972,2.27949,2.27952,22900000.0
2005-12-27 15:14:00,2.27985,2.27999,2.27955,2.2797,28900000.0
2005-12-27 15:15:00,2.27973,2.27973,2.2792,2.27921,31400000.0
2005-12-27 15:16:00,2.27924,2.27929,2.27914,2.27918,46500000.0
2005-12-27 15:17:00,2.27895,2.27895,2.27801,2.27801,28100000.0
2005-12-27 15:18:00,2.27809,2.27827,2.27809,2.27827,19200000.0
2005-12-27 15:19:00,2.27794,2.27794,2.27726,2.27727,46300000.0
2005-12-27 15:20:00,2.27724,2.27742,2.27708,2.27728,26400000.0
2005-12-27 15:21:00,2.27737,2.27766,2.27732,2.27742,44600000.0
2005-12-27 15:22:00,2.27728,2.27785,2.27728,2.27785,36900000.0
2005-12-27 15:23:00,2.27783,2.27816,2.27782,2.27792,33400000.0
2005-12-27 15:24:00,2.27802,2.27827,2.27783,2.27788,32300000.0
2005-12-27 15:25:00,2.27784,2.27813,2.2777,2.27813,23800000.0
2005-12-27 15:26:00,2.27818,2.27845,2.27818,2.27839,24600000.0
2005-12-27 15:27:00,2.27851,2.27871,2.27851,2.27868,19200000.0
2005-12-27 15:28:00,2.27869,2.27886,2.27867,2.2787,45400000.0
2005-12-27 15:29:00,2.27837,2.27842,2.27831,2.27838,24600000.0
2005-12-27 15:30:00,2.2783,2.27832,2.27812,2.2783,33500000.0
2005-12-27 15:31:00,2.27833,2.27833,2.27814,2.27817,33600000.0
2005-12-27 15:32:00,2.27827,2.27827,2.27791,2.27818,38800000.0
2005-12-27 15:33:00,2.27814,2.27827,2.27811,2.27811,16400000.0
2005-12-27 15:34:00,2.27811,2.27825,2.27798,2.27798,23000000.0
2005-12-27 15:35:00,2.27798,2.27837,2.27798,2.27832,38400000.0
2005-12-27 15:36:00,2.27822,2.27842,2.27817,2.27822,27400000.0
2005-12-27 15:37:00,2.27834,2.27843,2.27822,2.27822,18000000.0
2005-12-27 15:38:00,2.27841,2.27857,2.27836,2.27844,34200000.0
2005-12-27 15:39:00,2.27856,2.27856,2.27815,2.27815,22400000.0
2005-12-27 15:40:00,2.27827,2.2783,2.27809,2.27809,32100000.0
2005-12-27 15:41:00,2.27804,2.27806,2.27783,2.27805,21500000.0
2005-12-27 15:42:00,2.27801,2.27824,2.27794,2.27824,33200000.0
2005-12-27 15:43:00,2.27821,2.2784,2.27815,2.2784,25500000.0
2005-12-27 15:44:00,2.27832,2.27845,2.27827,2.27827,39500000.0
2005-12-27 15:45:00,2.27832,2.27855,2.27832,2.2784,34100000.0
2005-12-27 15:46:00,2.27837,2.27849,2.27818,2.27818,51200000.0
2005-12-27 15:47:00,2.2781,2.27829,2.27807,2.27807,47800000.0
2005-12-27 15:48:00,2.27811,2.27811,2.27794,2.27795,40100000.0
2005-12-27 15:49:00,2.2781,2.27844,2.27809,2.27826,68200000.0
2005-12-27 15:50:00,2.27824,2.27852,2.27824,2.27852,33500000.0
2005-12-27 15:51:00,2.27857,2.27889,2.27857,2.27881,31500000.0
2005-12-27 15:52:00,2.27892,2.27903,2.2788,2.27903,22300000.0
2005-12-27 15:53:00,2.27889,2.27901,2.27886,2.27886,36800000.0
2005-12-27 15:54:00,2.27881,2.27898,2.27874,2.27884,34600000.0
2005-12-27 15:55:00,2.27884,2.27896,2.2788,2.27885,56600000.0
2005-12-27 15:56:00,2.27877,2.27884,2.27863,2.27863,19600000.0
2005-12-27 15:57:00,2.2787,2.2787,2.27852,2.27862,35900000.0
2005-12-27 15:58:00,2.27864,2.27887,2.27864,2.27873,20000000.0
2005-12-27 15:59:00,2.27871,2.27872,2.27856,2.27861,22200000.0
2005-12-27 16:00:00,2.27858,2.27872,2.27852,2.27872,18200000.0
2005-12-27 16:01:00,2.27865,2.27866,2.27854,2.27866,22200000.0
2005-12-27 16:02:00,2.27869,2.27869,2.27857,2.27867,26100000.0
2005-12-27 16:03:00,2.27876,2.27892,2.27868,2.27892,43999999.0
2005-12-27 16:04:00,2.27889,2.27907,2.27879,2.27888,30400000.0
2005-12-27 16:05:00,2.27881,2.2789,2.27871,2.27881,40000000.0
2005-12-27 16:06:00,2.27871,2.27888,2.27871,2.27887,29800000.0
2005-12-27 16:07:00,2.2789,2.27896,2.2789,2.27893,9600000.0
2005-12-27 16:08:00,2.27902,2.27927,2.279,2.27917,26300000.0
2005-12-27 16:09:00,2.27926,2.27952,2.27908,2.27939,37100000.0
2005-12-27 16:10:00,2.27944,2.27987,2.27944,2.27977,31000000.0
2005-12-27 16:11:00,2.27965,2.27965,2.27914,2.27925,30000000.0
2005-12-27 16:12:00,2.27915,2.27921,2.27901,2.27905,51100000.0
2005-12-27 16:13:00,2.27887,2.27901,2.27877,2.2789,28400000.0
2005-12-27 16:14:00,2.27877,2.27897,2.2786,2.2786,36000000.0
2005-12-27 16:15:00,2.27879,2.27882,2.27877,2.27877,11000000.0
2005-12-27 16:16:00,2.27886,2.27887,2.27876,2.27885,29600000.0
2005-12-27 16:17:00,2.27887,2.27897,2.27852,2.27885,24300000.0
2005-12-27 16:18:00,2.27877,2.27891,2.27862,2.27862,27400000.0
2005-12-27 16:19:00,2.27849,2.27864,2.2784,2.27846,33200000.0
2005-12-27 16:20:00,2.27844,2.27881,2.27827,2.2787,39700000.0
2005-12-27 16:21:00,2.27869,2.27872,2.27852,2.27852,26300000.0
2005-12-27 16:22:00,2.27858,2.27879,2.27847,2.27847,17400000.0
2005-12-27 16:23:00,2.27832,2.27864,2.27804,2.27804,55100000.0
2005-12-27 16:24:00,2.27792,2.27825,2.27787,2.27804,29600000.0
2005-12-27 16:25:00,2.27817,2.27827,2.27793,2.27827,36600000.0
2005-12-27 16:26:00,2.27822,2.27822,2.27775,2.27787,37400000.0
2005-12-27 16:27:00,2.27785,2.27797,2.27778,2.27778,43800000.0
2005-12-27 16:28:00,2.27792,2.27816,2.27792,2.27794,53299999.0
2005-12-27 16:29:00,2.27774,2.2779,2.27774,2.2779,20600000.0
2005-12-27 16:30:00,2.27781,2.27803,2.27777,2.27803,23200000.0
2005-12-27 16:31:00,2.27809,2.27834,2.27801,2.27813,40200000.0
2005-12-27 16:32:00,2.27813,2.27818,2.27798,2.27815,28000000.0
2005-12-27 16:33:00,2.27821,2.27841,2.27811,2.27841,34800000.0
2005-12-27 16:34:00,2.27828,2.27828,2.27822,2.27822,4400000.0
2005-12-27 16:35:00,2.27817,2.27859,2.27817,2.27859,33900000.0
2005-12-27 16:36:00,2.27849,2.27849,2.27833,2.27839,14400000.0
2005-12-27 16:37:00,2.2786,2.27898,2.2786,2.27887,29900000.0
2005-12-27 16:38:00,2.27881,2.27882,2.27855,2.27856,33200000.0
2005-12-27 16:39:00,2.27858,2.27861,2.27836,2.27836,57500000.0
2005-12-27 16:40:00,2.27841,2.27855,2.27823,2.27848,39200000.0
2005-12-27 16:41:00,2.27835,2.27845,2.27826,2.27826,57400000.0
2005-12-27 16:42:00,2.27801,2.27801,2.27754,2.27754,22600000.0
2005-12-27 16:43:00,2.27759,2.27763,2.2773,2.27763,37300000.0
2005-12-27 16:44:00,2.27747,2.27773,2.27744,2.27753,35200000.0
2005-12-27 16:45:00,2.27749,2.27754,2.27723,2.27725,36100000.0
2005-12-27 16:46:00,2.27726,2.27726,2.27703,2.27717,42100000.0
2005-12-27 16:47:00,2.27717,2.27765,2.27717,2.27765,39000000.0
2005-12-27 16:48:00,2.27757,2.27757,2.27746,2.27751,24700000.0
2005-12-27 16:49:00,2.27758,2.27787,2.27757,2.27775,24000000.0
2005-12-27 16:50:00,2.27773,2.27787,2.27767,2.27778,43400000.0
2005-12-27 16:51:00,2.27765,2.27782,2.27754,2.27767,50200000.0
2005-12-27 16:52:00,2.27752,2.27752,2.2773,2.27738,37800000.0
2005-12-27 16:53:00,2.27706,2.27718,2.2769,2.27694,35000000.0
2005-12-27 16:54:00,2.27688,2.27688,2.27625,2.2766,45100000.0
2005-12-27 16:55:00,2.27648,2.27655,2.276,2.276,26200000.0
2005-12-27 16:56:00,2.27605,2.27635,2.27605,2.27634,17900000.0
2005-12-27 16:57:00,2.2764,2.27645,2.27622,2.27622,25400000.0
2005-12-27 16:58:00,2.27612,2.27642,2.27592,2.27592,44099999.0
2005-12-27 16:59:00,2.27597,2.27616,2.27597,2.276,33600000.0
2005-12-27 17:00:00,2.27597,2.27607,2.27585,2.27596,52300000.0
2005-12-27 17:01:00,2.27624,2.27628,2.27602,2.27602,34000000.0
2005-12-27 17:02:00,2.27597,2.2765,2.27597,2.27645,37200000.0
2005-12-27 17:03:00,2.27636,2.27636,2.27599,2.27605,35900000.0
2005-12-27 17:04:00,2.27603,2.27629,2.27603,2.27624,22300000.0
2005-12-27 17:05:00,2.27622,2.2764,2.2762,2.27626,25200000.0
2005-12-27 17:06:00,2.2761,2.2761,2.27554,2.27554,40200000.0
2005-12-27 17:07:00,2.27565,2.27584,2.2756,2.27563,32900000.0
2005-12-27 17:08:00,2.27574,2.27609,2.27574,2.27609,52200001.0
2005-12-27 17:09:00,2.27611,2.27614,2.27588,2.27588,34700000.0
2005-12-27 17:10:00,2.27583,2.27595,2.2757,2.27595,32300000.0
2005-12-27 17:11:00,2.27589,2.27589,2.27493,2.27493,49200000.0
2005-12-27 17:12:00,2.2748,2.27502,2.27453,2.27502,28600000.0
2005-12-27 17:13:00,2.27508,2.27508,2.27483,2.27497,32500000.0
2005-12-27 17:14:00,2.27499,2.27522,2.27499,2.27522,12600000.0
2005-12-27 17:15:00,2.27513,2.27529,2.27513,2.27525,40600000.0
2005-12-27 17:16:00,2.27516,2.27516,2.27481,2.27481,36600000.0
2005-12-27 17:17:00,2.27488,2.27504,2.27479,2.27504,21200000.0
2005-12-27 17:18:00,2.27503,2.27522,2.27503,2.27522,25700000.0
2005-12-27 17:19:00,2.27534,2.2754,2.27523,2.2753,30400000.0
2005-12-27 17:20:00,2.27543,2.27555,2.27534,2.27534,34100000.0
2005-12-27 17:21:00,2.27523,2.27539,2.27523,2.27534,54800000.0
2005-12-27 17:22:00,2.27534,2.2756,2.27534,2.27552,23400000.0
2005-12-27 17:23:00,2.27568,2.2757,2.27563,2.27567,31300001.0
2005-12-27 17:24:00,2.27547,2.27581,2.27547,2.27581,47800000.0
2005-12-27 17:25:00,2.27582,2.27603,2.27579,2.27583,42500000.0
2005-12-27 17:26:00,2.2758,2.27617,2.2758,2.27617,36100001.0
2005-12-27 17:27:00,2.27612,2.27612,2.27591,2.27592,37600000.0
2005-12-27 17:28:00,2.27598,2.27598,2.27588,2.27588,31900000.0
2005-12-27 17:29:00,2.27589,2.27601,2.27572,2.27572,34200000.0
2005-12-27 17:30:00,2.27565,2.27579,2.2756,2.27563,44600000.0
2005-12-27 17:31:00,2.27577,2.27585,2.27565,2.27565,15800000.0
2005-12-27 17:32:00,2.27566,2.27595,2.27566,2.27595,16800000.0
2005-12-27 17:33:00,2.27598,2.27598,2.27571,2.27595,29300000.0
2005-12-27 17:34:00,2.2758,2.27591,2.27579,2.27579,51000000.0
2005-12-27 17:35:00,2.27587,2.2759,2.2757,2.2757,18900000.0
2005-12-27 17:36:00,2.27563,2.27573,2.27537,2.27557,40200000.0
2005-12-27 17:37:00,2.27543,2.27546,2.27531,2.27531,14800000.0
2005-12-27 17:38:00,2.27539,2.27566,2.27539,2.27566,17700000.0
2005-12-27 17:39:00,2.27563,2.27568,2.27549,2.27559,27100000.0
2005-12-27 17:40:00,2.27572,2.27586,2.2757,2.27578,37300000.0
2005-12-27 17:41:00,2.27569,2.27576,2.27559,2.27559,32100000.0
2005-12-27 17:42:00,2.27548,2.27564,2.27548,2.27564,39200000.0
2005-12-27 17:43:00,2.27575,2.27589,2.27569,2.27589,49500000.0
2005-12-27 17:44:00,2.27593,2.27623,2.27593,2.2761,39200000.0
2005-12-27 17:45:00,2.27615,2.27626,2.27607,2.27607,38600000.0
2005-12-27 17:46:00,2.27598,2.27607,2.27586,2.27607,15300000.0
2005-12-27 17:47:00,2.27593,2.27628,2.27591,2.27628,44400000.0
2005-12-27 17:48:00,2.27603,2.27603,2.27575,2.27597,37400000.0
2005-12-27 17:49:00,2.27576,2.27576,2.27524,2.27524,20000000.0
2005-12-27 17:50:00,2.27521,2.2754,2.27497,2.2754,49000000.0
2005-12-27 17:51:00,2.27547,2.27556,2.27544,2.27544,23200000.0
2005-12-27 17:52:00,2.27554,2.27556,2.27536,2.2754,24400000.0
2005-12-27 17:53:00,2.27541,2.27553,2.27533,2.27543,30600000.0
2005-12-27 17:54:00,2.27529,2.2755,2.27521,2.27535,15700000.0
2005-12-27 17:55:00,2.27519,2.27544,2.27517,2.27544,19700000.0
2005-12-27 17:56:00,2.27553,2.27553,2.27504,2.27508,20800000.0
2005-12-27 17:57:00,2.27509,2.27509,2.27451,2.27451,21000000.0
2005-12-27 17:58:00,2.27451,2.27464,2.27443,2.27464,47700000.0
2005-12-27 17:59:00,2.27466,2.27476,2.27427,2.27437,28800000.0
2005-12-27 18:00:00,2.27434,2.27459,2.27414,2.27453,64600000.0
2005-12-27 18:01:00,2.27477,2.27526,2.27477,2.27504,271700000.0
2005-12-27 18:02:00,2.27514,2.27557,2.2751,2.2752,296400000.0
2005-12-27 18:03:00,2.27525,2.27567,2.27523,2.27535,443199999.0
2005-12-27 18:04:00,2.27533,2.27555,2.27517,2.27525,330200000.0
2005-12-27 18:05:00,2.27522,2.27522,2.27485,2.27488,209700000.0
2005-12-27 18:06:00,2.27487,2.27509,2.2748,2.27485,408100000.0
2005-12-27 18:07:00,2.27485,2.27505,2.27482,2.27505,393500001.0
2005-12-27 18:08:00,2.27485,2.27515,2.27473,2.27489,435000000.0
2005-12-27 18:09:00,2.27489,2.27516,2.2747,2.27494,304700000.0
2005-12-27 18:10:00,2.27503,2.27541,2.27503,2.27518,258500000.0
2005-12-27 18:11:00,2.27517,2.27524,2.27495,2.27516,222400000.0
2005-12-27 18:12:00,2.27513,2.27554,2.27506,2.27544,176800000.0
2005-12-27 18:13:00,2.27532,2.27552,2.27522,2.27523,146500000.0
2005-12-27 18:14:00,2.27522,2.27522,2.27473,2.27473,359100001.0
2005-12-27 18:15:00,2.27475,2.27501,2.27473,2.27476,329900000.0
2005-12-27 18:16:00,2.27489,2.2751,2.27473,2.27481,354499999.0
2005-12-27 18:17:00,2.2748,2.27484,2.27449,2.27452,226600000.0
2005-12-27 18:18:00,2.27441,2.27459,2.27419,2.2742,151800000.0
2005-12-27 18:19:00,2.27416,2.2745,2.27416,2.2743,231100000.0
2005-12-27 18:20:00,2.27427,2.27442,2.27411,2.27414,176000000.0
2005-12-27 18:21:00,2.27413,2.27439,2.27409,2.27439,209000000.0
2005-12-27 18:22:00,2.27443,2.27461,2.27424,2.27457,226900000.0
2005-12-27 18:23:00,2.27453,2.27461,2.27426,2.2744,391199999.0
2005-12-27 18:24:00,2.27436,2.27452,2.27428,2.27437,329800000.0
2005-12-27 18:25:00,2.27444,2.27483,2.27441,2.2745,297300000.0
2005-12-27 18:26:00,2.27447,2.2748,2.27435,2.27451,333700000.0
2005-12-27 18:27:00,2.2744,2.27474,2.27428,2.27428,267400000.0
2005-12-27 18:28:00,2.27426,2.2743,2.27402,2.27413,200200000.0
2005-12-27 18:29:00,2.2741,2.27438,2.27401,2.27437,252100000.0
2005-12-27 18:30:00,2.27423,2.27423,2.27363,2.27404,242500001.0
2005-12-27 18:31:00,2.2742,2.2742,2.27383,2.27383,178400000.0
2005-12-27 18:32:00,2.27396,2.2741,2.2739,2.27393,156600000.0
2005-12-27 18:33:00,2.27398,2.27421,2.27393,2.27393,291100000.0
2005-12-27 18:34:00,2.27395,2.27407,2.27377,2.27399,373400000.0
2005-12-27 18:35:00,2.27405,2.27422,2.27398,2.27418,188500000.0
2005-12-27 18:36:00,2.27412,2.27412,2.27391,2.27398,125000000.0
2005-12-27 18:37:00,2.27405,2.27416,2.27392,2.27412,98600000.0
2005-12-27 18:38:00,2.27412,2.27415,2.27401,2.27405,95800000.0
2005-12-27 18:39:00,2.27404,2.27428,2.27378,2.27412,158100000.0
2005-12-27 18:40:00,2.27405,2.27412,2.27383,2.27397,203500000.0
2005-12-27 18:41:00,2.274,2.27413,2.27388,2.27391,171500000.0
2005-12-27 18:42:00,2.27394,2.2743,2.27394,2.27412,98100000.0
2005-12-27 18:43:00,2.27405,2.2741,2.27398,2.27405,86200000.0
2005-12-27 18:44:00,2.27407,2.27407,2.27366,2.27366,109800000.0
2005-12-27 18:45:00,2.27375,2.27401,2.27375,2.27401,70800000.0
2005-12-27 18:46:00,2.27398,2.27398,2.27377,2.27391,38800000.0
2005-12-27 18:47:00,2.27405,2.2742,2.27388,2.2742,42400000.0
2005-12-27 18:48:00,2.27402,2.27402,2.2736,2.27388,92700000.0
2005-12-27 18:49:00,2.27405,2.27405,2.27384,2.27405,16600000.0
2005-12-27 18:50:00,2.2739,2.2739,2.27369,2.27379,28500000.0
2005-12-27 18:51:00,2.27385,2.27429,2.27375,2.27375,177700000.0
2005-12-27 18:52:00,2.27362,2.27365,2.27347,2.27347,142700000.0
2005-12-27 18:53:00,2.27344,2.2736,2.27321,2.27351,161900000.0
2005-12-27 18:54:00,2.27352,2.27365,2.27351,2.27365,130100000.0
2005-12-27 18:55:00,2.27359,2.27379,2.27337,2.27342,117800000.0
2005-12-27 18:56:00,2.2734,2.27346,2.27335,2.27341,70000001.0
2005-12-27 18:57:00,2.27349,2.27385,2.27349,2.27368,48200000.0
2005-12-27 18:58:00,2.2738,2.27402,2.27376,2.27389,226000000.0
2005-12-27 18:59:00,2.27393,2.27406,2.27381,2.2739,197400000.0
2005-12-27 19:00:00,2.27386,2.27412,2.27363,2.27412,87000000.0
2005-12-27 19:01:00,2.27413,2.27442,2.27413,2.27442,31700000.0
2005-12-27 19:02:00,2.27447,2.27455,2.27435,2.27451,219000000.0
2005-12-27 19:03:00,2.27443,2.27443,2.27412,2.27412,77400000.0
2005-12-27 19:04:00,2.27413,2.27419,2.27405,2.27419,30000000.0
2005-12-27 19:05:00,2.2742,2.27426,2.27417,2.2742,44700000.0
2005-12-27 19:06:00,2.27415,2.27435,2.27412,2.27417,238399999.0
2005-12-27 19:07:00,2.27408,2.27426,2.27403,2.27413,178300000.0
2005-12-27 19:08:00,2.27424,2.27436,2.27412,2.2742,219000000.0
2005-12-27 19:09:00,2.2742,2.27443,2.27414,2.27432,112200000.0
2005-12-27 19:10:00,2.27437,2.27445,2.27403,2.27403,87200000.0
2005-12-27 19:11:00,2.27395,2.27402,2.27378,2.27399,62200000.0
2005-12-27 19:12:00,2.274,2.27406,2.27391,2.27406,39400000.0
2005-12-27 19:13:00,2.27394,2.27394,2.2736,2.2736,141600000.0
2005-12-27 19:14:00,2.2736,2.27363,2.27345,2.27362,97500000.0
2005-12-27 19:15:00,2.2736,2.2737,2.27345,2.2736,139600000.0
2005-12-27 19:16:00,2.27364,2.27364,2.27337,2.2735,42300000.0
2005-12-27 19:17:00,2.27356,2.27356,2.27335,2.27342,96200000.0
2005-12-27 19:18:00,2.27344,2.27359,2.27342,2.27343,97400000.0
2005-12-27 19:19:00,2.27336,2.27358,2.27326,2.27343,124000000.0
2005-12-27 19:20:00,2.27353,2.27353,2.27324,2.27345,130700000.0
2005-12-27 19:21:00,2.27345,2.27355,2.2734,2.27355,165800000.0
2005-12-27 19:22:00,2.27353,2.2737,2.27349,2.2736,52600000.0
2005-12-27 19:23:00,2.27343,2.27343,2.27326,2.27333,143800000.0
2005-12-27 19:24:00,2.27347,2.27354,2.27338,2.27349,94800000.0
2005-12-27 19:25:00,2.27345,2.27352,2.27332,2.27343,55100000.0
2005-12-27 19:26:00,2.27345,2.27367,2.27344,2.2736,114000000.0
2005-12-27 19:27:00,2.27361,2.27379,2.27359,2.27361,148500000.0
2005-12-27 19:28:00,2.27365,2.27381,2.27365,2.27372,87300000.0
2005-12-27 19:29:00,2.27374,2.27383,2.27368,2.27383,130299999.0
2005-12-27 19:30:00,2.27393,2.27516,2.27393,2.27516,204000000.0
2005-12-27 19:31:00,2.27524,2.27524,2.2751,2.27516,77699999.0
2005-12-27 19:32:00,2.27505,2.27507,2.27482,2.27493,123100000.0
2005-12-27 19:33:00,2.27485,2.275,2.27473,2.2749,60400000.0
2005-12-27 19:34:00,2.27502,2.27502,2.27482,2.2749,123200000.0
2005-12-27 19:35:00,2.2749,2.27505,2.2748,2.27488,118100000.0
2005-12-27 19:36:00,2.27483,2.27492,2.27474,2.2748,128700000.0
2005-12-27 19:37:00,2.27494,2.27498,2.2747,2.27472,53700000.0
2005-12-27 19:38:00,2.27463,2.2748,2.27463,2.27473,18000000.0
2005-12-27 19:39:00,2.27466,2.27467,2.27456,2.27462,60300000.0
2005-12-27 19:40:00,2.27449,2.27449,2.27415,2.27415,82400000.0
2005-12-27 19:41:00,2.27407,2.27421,2.27397,2.27397,89400000.0
2005-12-27 19:42:00,2.27407,2.27446,2.27407,2.27419,67000000.0
2005-12-27 19:43:00,2.27419,2.27429,2.27415,2.27429,27300000.0
2005-12-27 19:44:00,2.27431,2.27432,2.27409,2.27412,72100000.0
2005-12-27 19:45:00,2.27404,2.27429,2.2739,2.27429,47900000.0
2005-12-27 19:46:00,2.27458,2.27458,2.27438,2.27438,109800000.0
2005-12-27 19:47:00,2.27426,2.27439,2.2742,2.27439,24900000.0
2005-12-27 19:48:00,2.27438,2.27442,2.27426,2.27428,85700000.0
2005-12-27 19:49:00,2.27443,2.27453,2.27433,2.27438,123200000.0
2005-12-27 19:50:00,2.27438,2.27443,2.27425,2.2744,63600000.0
2005-12-27 19:51:00,2.27442,2.27446,2.27425,2.2743,115800000.0
2005-12-27 19:52:00,2.27428,2.27442,2.27428,2.27435,60300000.0
2005-12-27 19:53:00,2.27427,2.27427,2.27415,2.27415,20400000.0
2005-12-27 19:54:00,2.27425,2.27425,2.27412,2.27415,50200000.0
2005-12-27 19:55:00,2.27417,2.27445,2.27417,2.27445,30400000.0
2005-12-27 19:56:00,2.27463,2.27472,2.2746,2.27464,68900000.0
2005-12-27 19:57:00,2.27463,2.27464,2.27447,2.27458,127299999.0
2005-12-27 19:58:00,2.27455,2.27463,2.27446,2.27446,118200000.0
2005-12-27 19:59:00,2.27439,2.27439,2.2741,2.2741,119900000.0
2005-12-27 20:00:00,2.27414,2.27445,2.27414,2.27445,61600000.0
2005-12-27 20:01:00,2.27446,2.27448,2.27428,2.27437,92400000.0
2005-12-27 20:02:00,2.27432,2.27446,2.27418,2.27426,66500000.0
2005-12-27 20:03:00,2.27434,2.27467,2.27434,2.27467,13600000.0
2005-12-27 20:04:00,2.27475,2.2748,2.27468,2.27473,22600000.0
2005-12-27 20:05:00,2.27466,2.27466,2.27434,2.27445,40600000.0
2005-12-27 20:06:00,2.27441,2.2745,2.2743,2.2743,48900000.0
2005-12-27 20:07:00,2.27442,2.27453,2.27439,2.2744,54100000.0
2005-12-27 20:08:00,2.27448,2.27466,2.27433,2.27454,63700000.0
2005-12-27 20:09:00,2.2747,2.27486,2.2747,2.27483,44300000.0
2005-12-27 20:10:00,2.27499,2.27499,2.27489,2.27494,17400000.0
2005-12-27 20:11:00,2.27479,2.27484,2.27462,2.27462,52900000.0
2005-12-27 20:12:00,2.27464,2.27495,2.27461,2.27486,162000000.0
2005-12-27 20:13:00,2.27475,2.27493,2.27474,2.27488,150500000.0
2005-12-27 20:14:00,2.2749,2.27493,2.27475,2.27475,82300000.0
2005-12-27 20:15:00,2.27479,2.27496,2.27474,2.2749,197000000.0
2005-12-27 20:16:00,2.27505,2.27522,2.27499,2.2752,116000000.0
2005-12-27 20:17:00,2.27522,2.27522,2.27515,2.27517,19800000.0
2005-12-27 20:18:00,2.27525,2.2753,2.27512,2.27515,82399999.0
2005-12-27 20:19:00,2.27512,2.27531,2.27498,2.27513,179600000.0
2005-12-27 20:20:00,2.27509,2.27511,2.27475,2.27494,237000001.0
2005-12-27 20:21:00,2.27491,2.27509,2.2748,2.27509,86800000.0
2005-12-27 20:22:00,2.27505,2.27505,2.27488,2.27505,77000001.0
2005-12-27 20:23:00,2.27507,2.2752,2.275,2.2751,136000000.0
2005-12-27 20:24:00,2.27505,2.2751,2.275,2.275,69700000.0
2005-12-27 20:25:00,2.27494,2.27503,2.27487,2.27493,192400000.0
2005-12-27 20:26:00,2.27502,2.27513,2.27492,2.27503,152400000.0
2005-12-27 20:27:00,2.275,2.27512,2.27492,2.27512,100800000.0
2005-12-27 20:28:00,2.27511,2.27525,2.27504,2.27508,225600001.0
2005-12-27 20:29:00,2.27511,2.27525,2.27492,2.2751,182300000.0
2005-12-27 20:30:00,2.27515,2.27545,2.27509,2.27536,370300001.0
2005-12-27 20:31:00,2.27537,2.27549,2.27522,2.27525,205200000.0
2005-12-27 20:32:00,2.27528,2.2754,2.2751,2.27537,372700001.0
2005-12-27 20:33:00,2.27525,2.27525,2.27505,2.27505,90600000.0
2005-12-27 20:34:00,2.27501,2.27517,2.2749,2.27493,64300000.0
2005-12-27 20:35:00,2.27503,2.27524,2.27503,2.27505,66999999.0
2005-12-27 20:36:00,2.275,2.27506,2.27495,2.27503,69400000.0
2005-12-27 20:37:00,2.27493,2.27503,2.2748,2.27493,113300000.0
2005-12-27 20:38:00,2.27496,2.27513,2.27486,2.27491,171700000.0
2005-12-27 20:39:00,2.27488,2.27491,2.27476,2.27482,115400000.0
2005-12-27 20:40:00,2.27493,2.275,2.27482,2.27485,138800000.0
2005-12-27 20:41:00,2.27485,2.27495,2.27482,2.27485,140900000.0
2005-12-27 20:42:00,2.27495,2.2751,2.27492,2.27503,58300000.0
2005-12-27 20:43:00,2.27517,2.27535,2.27511,2.27528,105400000.0
2005-12-27 20:44:00,2.27529,2.27529,2.27503,2.27503,206600000.0
2005-12-27 20:45:00,2.27498,2.27511,2.27498,2.27509,48800000.0
2005-12-27 20:46:00,2.27511,2.27525,2.2751,2.27519,28000000.0
2005-12-27 20:47:00,2.2752,2.2752,2.27503,2.27509,153200000.0
2005-12-27 20:48:00,2.27507,2.27514,2.27488,2.27511,196000000.0
2005-12-27 20:49:00,2.2752,2.27521,2.27505,2.27518,159099999.0
2005-12-27 20:50:00,2.27515,2.27522,2.27489,2.27489,148800000.0
2005-12-27 20:51:00,2.27487,2.27504,2.27485,2.27496,78200000.0
2005-12-27 20:52:00,2.275,2.27509,2.27483,2.27489,166300000.0
2005-12-27 20:53:00,2.27491,2.27513,2.27481,2.27498,195800000.0
2005-12-27 20:54:00,2.27502,2.27511,2.27493,2.27495,181000000.0
2005-12-27 20:55:00,2.27495,2.27509,2.27495,2.27507,24700000.0
2005-12-27 20:56:00,2.27531,2.2754,2.27511,2.27512,272900001.0
2005-12-27 20:57:00,2.27514,2.27545,2.27514,2.27533,336100000.0
2005-12-27 20:58:00,2.27539,2.27575,2.27525,2.27525,187000000.0
2005-12-27 20:59:00,2.27521,2.27537,2.27458,2.27537,202800000.0
2005-12-27 21:00:00,2.27536,2.2755,2.27504,2.27548,252700000.0
2005-12-27 21:01:00,2.27554,2.27566,2.2754,2.27562,326299999.0
2005-12-27 21:02:00,2.27571,2.27579,2.27558,2.27558,86400000.0
2005-12-27 21:03:00,2.27554,2.27554,2.27523,2.27537,88200000.0
2005-12-27 21:04:00,2.27535,2.27543,2.2753,2.27543,38600000.0
2005-12-27 21:05:00,2.27547,2.27561,2.27542,2.27551,80000000.0
2005-12-27 21:06:00,2.27557,2.27577,2.27554,2.27577,78900001.0
2005-12-27 21:07:00,2.27576,2.27582,2.27567,2.27567,43500000.0
2005-12-27 21:08:00,2.27573,2.27585,2.27557,2.27557,23400000.0
2005-12-27 21:09:00,2.27544,2.27549,2.27533,2.27539,40200000.0
2005-12-27 21:10:00,2.2754,2.2754,2.2752,2.27532,74200000.0
2005-12-27 21:11:00,2.27533,2.27549,2.27527,2.27528,132100000.0
2005-12-27 21:12:00,2.27528,2.27535,2.27528,2.2753,37200000.0
2005-12-27 21:13:00,2.27528,2.27555,2.27524,2.27524,139800000.0
2005-12-27 21:14:00,2.27547,2.27571,2.27533,2.27571,132800000.0
2005-12-27 21:15:00,2.27557,2.27567,2.27533,2.27534,155400000.0
2005-12-27 21:16:00,2.2754,2.27553,2.2753,2.27553,90500000.0
2005-12-27 21:17:00,2.27566,2.27578,2.27552,2.27558,175399998.0
2005-12-27 21:18:00,2.27559,2.27574,2.27559,2.27573,126700000.0
2005-12-27 21:19:00,2.27575,2.27596,2.27575,2.27596,101000000.0
2005-12-27 21:20:00,2.27597,2.27605,2.27577,2.27578,195500000.0
2005-12-27 21:21:00,2.27573,2.27592,2.27556,2.27571,251200001.0
2005-12-27 21:22:00,2.27592,2.27629,2.27592,2.27612,148400000.0
2005-12-27 21:23:00,2.27623,2.27623,2.276,2.27608,122800000.0
2005-12-27 21:24:00,2.27612,2.2762,2.27608,2.27617,51300000.0
2005-12-27 21:25:00,2.27613,2.27632,2.27613,2.27625,72600000.0
2005-12-27 21:26:00,2.27634,2.27637,2.27619,2.27622,28300000.0
2005-12-27 21:27:00,2.27626,2.2766,2.27626,2.27627,47100000.0
2005-12-27 21:28:00,2.27616,2.27616,2.27542,2.27542,95900000.0
2005-12-27 21:29:00,2.27529,2.27532,2.27507,2.27507,57900000.0
2005-12-27 21:30:00,2.27492,2.27503,2.27455,2.27499,55600000.0
2005-12-27 21:31:00,2.27515,2.27536,2.27495,2.27522,25900000.0
2005-12-27 21:32:00,2.27538,2.27569,2.27534,2.27555,151100000.0
2005-12-27 21:33:00,2.27539,2.27566,2.27516,2.27523,82400000.0
2005-12-27 21:34:00,2.2753,2.27543,2.27515,2.27515,118000000.0
2005-12-27 21:35:00,2.27506,2.27506,2.27402,2.27402,50300000.0
2005-12-27 21:36:00,2.27402,2.2742,2.27397,2.27397,17100000.0
2005-12-27 21:37:00,2.27392,2.27406,2.27392,2.27401,61800000.0
2005-12-27 21:38:00,2.27404,2.27459,2.27402,2.27459,75100000.0
2005-12-27 21:39:00,2.27463,2.27481,2.27454,2.27458,28300000.0
2005-12-27 21:40:00,2.27448,2.27448,2.27415,2.27415,35700000.0
2005-12-27 21:41:00,2.2741,2.27436,2.2741,2.27429,42400000.0
2005-12-27 21:42:00,2.27423,2.27423,2.27407,2.2742,90000000.0
2005-12-27 21:43:00,2.27411,2.27411,2.27379,2.27387,108900000.0
2005-12-27 21:44:00,2.27393,2.27401,2.27374,2.27382,92100000.0
2005-12-27 21:45:00,2.2739,2.27412,2.2739,2.27398,67200000.0
2005-12-27 21:46:00,2.27409,2.27422,2.27399,2.2742,61100000.0
2005-12-27 21:47:00,2.27423,2.27448,2.27413,2.27418,114800000.0
2005-12-27 21:48:00,2.27412,2.27438,2.27412,2.27423,46700000.0
2005-12-27 21:49:00,2.27427,2.27437,2.2742,2.2743,107500000.0
2005-12-27 21:50:00,2.27444,2.27444,2.27419,2.27419,27300000.0
2005-12-27 21:51:00,2.2742,2.2743,2.27415,2.27425,34400000.0
2005-12-27 21:52:00,2.27422,2.27448,2.27422,2.27437,97600000.0
2005-12-27 21:53:00,2.27439,2.27439,2.27421,2.27422,45400000.0
2005-12-27 21:54:00,2.27425,2.27433,2.27425,2.27432,37800000.0
2005-12-27 21:55:00,2.27436,2.27439,2.27425,2.27435,42400000.0
2005-12-27 21:56:00,2.27438,2.27443,2.27422,2.27436,59500000.0
2005-12-27 21:57:00,2.27436,2.27452,2.27436,2.27452,26400000.0
2005-12-27 21:58:00,2.27456,2.27457,2.27436,2.27449,37900000.0
2005-12-27 21:59:00,2.27452,2.2747,2.27442,2.2747,131900000.0
2005-12-27 22:00:00,2.2747,2.27491,2.27467,2.27471,76000000.0
2005-12-27 22:01:00,2.27476,2.27483,2.27476,2.2748,25300000.0
2005-12-27 22:02:00,2.27469,2.27479,2.27433,2.27433,96400000.0
2005-12-27 22:03:00,2.27435,2.27438,2.2743,2.27432,26000000.0
2005-12-27 22:04:00,2.27426,2.27426,2.27412,2.27421,81800000.0
2005-12-27 22:05:00,2.27426,2.2744,2.27425,2.27439,88399999.0
2005-12-27 22:06:00,2.27451,2.27459,2.27447,2.27451,34900000.0
2005-12-27 22:07:00,2.2746,2.27477,2.2746,2.27477,32600000.0
2005-12-27 22:08:00,2.27482,2.27493,2.27463,2.27463,22700000.0
2005-12-27 22:09:00,2.27454,2.27469,2.27451,2.27468,42100000.0
2005-12-27 22:10:00,2.27481,2.27495,2.2748,2.2748,28500000.0
2005-12-27 22:11:00,2.27478,2.27496,2.27476,2.27496,20000000.0
2005-12-27 22:12:00,2.27502,2.27505,2.27492,2.27495,60200000.0
2005-12-27 22:13:00,2.27492,2.27492,2.27478,2.27478,35200000.0
2005-12-27 22:14:00,2.27471,2.27493,2.27467,2.27478,21000000.0
2005-12-27 22:15:00,2.27474,2.27512,2.27469,2.27469,120999999.0
2005-12-27 22:16:00,2.2746,2.2746,2.27429,2.27434,154800000.0
2005-12-27 22:17:00,2.27448,2.27448,2.27427,2.2744,40400000.0
2005-12-27 22:18:00,2.27445,2.27458,2.27445,2.27455,14300000.0
2005-12-27 22:19:00,2.2745,2.27458,2.2744,2.27447,44700001.0
2005-12-27 22:20:00,2.27448,2.2745,2.27435,2.27435,27000000.0
2005-12-27 22:21:00,2.27444,2.27466,2.27444,2.27465,22800000.0
2005-12-27 22:22:00,2.27462,2.2747,2.27452,2.27457,104800000.0
2005-12-27 22:23:00,2.27448,2.27448,2.27428,2.27435,66600000.0
2005-12-27 22:24:00,2.27442,2.27461,2.27442,2.27455,16400000.0
2005-12-27 22:25:00,2.27464,2.27467,2.27449,2.27449,36300000.0
2005-12-27 22:26:00,2.27447,2.2745,2.2744,2.2745,14700000.0
2005-12-27 22:27:00,2.27459,2.27474,2.27452,2.27463,32600000.0
2005-12-27 22:28:00,2.2748,2.27507,2.2748,2.27501,41500000.0
2005-12-27 22:29:00,2.27497,2.275,2.2748,2.2748,179400001.0
2005-12-27 22:30:00,2.27467,2.27489,2.27434,2.27439,132200001.0
2005-12-27 22:31:00,2.2744,2.27444,2.27435,2.27442,23500000.0
2005-12-27 22:32:00,2.27453,2.27459,2.27449,2.27452,27800000.0
2005-12-27 22:33:00,2.27452,2.27459,2.27445,2.27446,56500000.0
2005-12-27 22:34:00,2.27449,2.27494,2.27449,2.27494,65500000.0
2005-12-27 22:35:00,2.27502,2.2751,2.27487,2.27494,39200000.0
2005-12-27 22:36:00,2.27499,2.27499,2.27472,2.27472,27000000.0
2005-12-27 22:37:00,2.27465,2.27475,2.2746,2.27472,28500000.0
2005-12-27 22:38:00,2.27484,2.27497,2.27474,2.27482,52000000.0
2005-12-27 22:39:00,2.27469,2.27496,2.27469,2.27492,36300001.0
2005-12-27 22:40:00,2.27494,2.27515,2.27492,2.27502,42700000.0
2005-12-27 22:41:00,2.27502,2.27526,2.27502,2.27519,26100000.0
2005-12-27 22:42:00,2.27516,2.27539,2.27506,2.27525,39600000.0
2005-12-27 22:43:00,2.27534,2.27562,2.27531,2.27538,112000000.0
2005-12-27 22:44:00,2.27539,2.27563,2.27539,2.27556,80400000.0
2005-12-27 22:45:00,2.27555,2.27562,2.27548,2.27548,53500000.0
2005-12-27 22:46:00,2.27558,2.27588,2.27558,2.27585,103200001.0
2005-12-27 22:47:00,2.27598,2.27602,2.27592,2.27602,34500000.0
2005-12-27 22:48:00,2.276,2.27613,2.27589,2.27595,60900000.0
2005-12-27 22:49:00,2.27593,2.27593,2.27564,2.27571,68600000.0
2005-12-27 22:50:00,2.27564,2.27582,2.27559,2.27559,21100000.0
2005-12-27 22:51:00,2.27553,2.27565,2.27544,2.27549,76200000.0
2005-12-27 22:52:00,2.27548,2.27568,2.27548,2.27568,50500000.0
2005-12-27 22:53:00,2.2757,2.27572,2.27567,2.27572,12200000.0
2005-12-27 22:54:00,2.27572,2.27595,2.27564,2.27595,35900000.0
2005-12-27 22:55:00,2.276,2.2761,2.276,2.276,39500000.0
2005-12-27 22:56:00,2.2759,2.27597,2.2757,2.2757,25500000.0
2005-12-27 22:57:00,2.27577,2.27596,2.27573,2.27596,32300000.0
2005-12-27 22:58:00,2.27583,2.27622,2.27583,2.27601,28700000.0
2005-12-27 22:59:00,2.27599,2.27601,2.27595,2.276,51400000.0
2005-12-27 23:00:00,2.2758,2.2758,2.27577,2.27577,4400000.0
2005-12-27 23:01:00,2.27569,2.27591,2.27566,2.27566,34200000.0
2005-12-27 23:02:00,2.27579,2.27597,2.27575,2.27597,29000000.0
2005-12-27 23:03:00,2.27578,2.27578,2.27572,2.27572,11300000.0
2005-12-27 23:04:00,2.27558,2.27573,2.27558,2.2757,23400000.0
2005-12-27 23:05:00,2.27567,2.27579,2.27567,2.27575,31500000.0
2005-12-27 23:06:00,2.27558,2.27572,2.27558,2.27572,19100000.0
2005-12-27 23:07:00,2.27564,2.2757,2.27556,2.2757,33099999.0
2005-12-27 23:08:00,2.27564,2.27564,2.27541,2.27547,22900000.0
2005-12-27 23:09:00,2.27551,2.27551,2.27535,2.27538,10400000.0
2005-12-27 23:10:00,2.27523,2.2754,2.27523,2.2753,30400000.0
2005-12-27 23:11:00,2.27533,2.2754,2.27525,2.27525,17000000.0
2005-12-27 23:12:00,2.27526,2.27536,2.27526,2.27536,29100000.0
2005-12-27 23:13:00,2.27544,2.27557,2.2754,2.27557,35100000.0
2005-12-27 23:14:00,2.27568,2.27606,2.27568,2.27599,46300001.0
2005-12-27 23:15:00,2.27601,2.27601,2.27588,2.2759,19600000.0
2005-12-27 23:16:00,2.27595,2.27597,2.27581,2.27583,12800000.0
2005-12-27 23:17:00,2.27587,2.27597,2.27541,2.27541,20500000.0
2005-12-27 23:18:00,2.27527,2.27542,2.27521,2.27521,32700000.0
2005-12-27 23:19:00,2.27521,2.27542,2.27521,2.27542,25000000.0
2005-12-27 23:20:00,2.27548,2.27579,2.27543,2.27568,28400000.0
2005-12-27 23:21:00,2.27574,2.27574,2.2755,2.27551,24100000.0
2005-12-27 23:22:00,2.27566,2.27566,2.27547,2.27557,27800000.0
2005-12-27 23:23:00,2.2756,2.27567,2.2755,2.2756,16200000.0
2005-12-27 23:24:00,2.27555,2.27558,2.27538,2.27539,21100000.0
2005-12-27 23:25:00,2.27543,2.27556,2.27536,2.27549,43400000.0
2005-12-27 23:26:00,2.27546,2.27555,2.27533,2.27539,38700000.0
2005-12-27 23:27:00,2.2753,2.27545,2.2753,2.27545,49000000.0
2005-12-27 23:28:00,2.2755,2.2757,2.2755,2.27559,51400000.0
2005-12-27 23:29:00,2.27569,2.27593,2.27569,2.27593,12700000.0
2005-12-27 23:30:00,2.2759,2.2759,2.27577,2.2759,21400000.0
2005-12-27 23:31:00,2.27575,2.27575,2.27566,2.27566,26500000.0
2005-12-27 23:32:00,2.27576,2.27576,2.27567,2.27567,14600000.0
2005-12-27 23:33:00,2.27563,2.27581,2.27558,2.27559,54200000.0
2005-12-27 23:34:00,2.27567,2.27576,2.27564,2.27564,40900000.0
2005-12-27 23:35:00,2.27547,2.27556,2.27521,2.27524,55600000.0
2005-12-27 23:36:00,2.27505,2.27505,2.27502,2.27502,3300000.0
2005-12-27 23:37:00,2.27479,2.27517,2.27479,2.27517,24300000.0
2005-12-27 23:38:00,2.27511,2.27524,2.27497,2.27508,15400000.0
2005-12-27 23:39:00,2.27494,2.27494,2.2746,2.27478,45500001.0
2005-12-27 23:40:00,2.27477,2.27478,2.27477,2.27478,22000000.0
2005-12-27 23:41:00,2.2748,2.2748,2.27469,2.27473,40500000.0
2005-12-27 23:42:00,2.27489,2.27548,2.27489,2.27548,34800000.0
2005-12-27 23:43:00,2.27551,2.27551,2.27511,2.27511,16200000.0
2005-12-27 23:44:00,2.27521,2.27521,2.27502,2.27502,11900000.0
2005-12-27 23:45:00,2.2751,2.2751,2.27482,2.27493,26200000.0
2005-12-27 23:46:00,2.27513,2.2752,2.27505,2.2752,28800000.0
2005-12-27 23:47:00,2.27519,2.27571,2.27519,2.27571,11500000.0
2005-12-27 23:48:00,2.27571,2.27578,2.27563,2.27575,19800000.0
2005-12-27 23:49:00,2.27567,2.27582,2.27567,2.27576,45800000.0
2005-12-27 23:50:00,2.27576,2.27577,2.27556,2.27557,26700000.0
2005-12-27 23:51:00,2.27568,2.27577,2.27557,2.27557,49400000.0
2005-12-27 23:52:00,2.27557,2.27572,2.27557,2.27557,27500000.0
2005-12-27 23:53:00,2.27543,2.27558,2.27543,2.27544,32300000.0
2005-12-27 23:54:00,2.27556,2.27566,2.27552,2.27562,28700000.0
2005-12-27 23:55:00,2.27564,2.27581,2.27563,2.27563,29100000.0
2005-12-27 23:56:00,2.27575,2.27575,2.27563,2.27563,26400000.0
2005-12-27 23:57:00,2.27558,2.27564,2.27558,2.27564,11800000.0
2005-12-27 23:58:00,2.2756,2.27565,2.27555,2.27565,6800000.0
2005-12-27 23:59:00,2.27557,2.2757,2.27553,2.2757,19500000.0
2005-12-28 00:00:00,2.27555,2.27567,2.27555,2.2756,30200000.0
2005-12-28 00:01:00,2.27527,2.27556,2.27486,2.27486,48300000.0
2005-12-28 00:02:00,2.27493,2.27548,2.27472,2.27548,22400000.0
2005-12-28 00:03:00,2.27579,2.27579,2.27521,2.27543,42900000.0
2005-12-28 00:04:00,2.27617,2.27617,2.27519,2.27533,30800000.0
2005-12-28 00:05:00,2.2753,2.2754,2.27489,2.2749,32200000.0
2005-12-28 00:06:00,2.27547,2.27547,2.2748,2.27495,42000000.0
2005-12-28 00:07:00,2.27507,2.27541,2.27476,2.27524,27600000.0
2005-12-28 00:08:00,2.27516,2.27532,2.27449,2.27464,16600000.0
2005-12-28 00:09:00,2.27487,2.27521,2.2747,2.27487,22400000.0
2005-12-28 00:10:00,2.27486,2.27518,2.27459,2.27483,46000000.0
2005-12-28 00:11:00,2.27469,2.27511,2.2744,2.27511,36500000.0
2005-12-28 00:12:00,2.2747,2.2752,2.27453,2.27489,43500000.0
2005-12-28 00:13:00,2.2753,2.27554,2.27502,2.27519,50400000.0
2005-12-28 00:14:00,2.27552,2.27571,2.27484,2.27484,39600000.0
2005-12-28 00:15:00,2.2751,2.2755,2.27506,2.2755,43200000.0
2005-12-28 00:16:00,2.27552,2.2756,2.275,2.27505,47600000.0
2005-12-28 00:17:00,2.27482,2.27536,2.27464,2.2751,36400000.0
2005-12-28 00:18:00,2.27507,2.27536,2.27479,2.27536,40200000.0
2005-12-28 00:19:00,2.27537,2.27537,2.2748,2.2748,28600001.0
2005-12-28 00:20:00,2.27509,2.27511,2.27467,2.27477,37300000.0
2005-12-28 00:21:00,2.27507,2.27507,2.27478,2.27478,11200000.0
2005-12-28 00:22:00,2.27435,2.27458,2.27435,2.27454,46700000.0
2005-12-28 00:23:00,2.27466,2.27486,2.27464,2.27474,50200000.0
2005-12-28 00:24:00,2.27504,2.27507,2.27485,2.27505,57600000.0
2005-12-28 00:25:00,2.2752,2.27537,2.2752,2.27536,11300000.0
2005-12-28 00:26:00,2.27528,2.27537,2.27513,2.27513,43100000.0
2005-12-28 00:27:00,2.27509,2.27511,2.27469,2.27476,53600000.0
2005-12-28 00:28:00,2.27485,2.27485,2.27478,2.27478,7200000.0
2005-12-28 00:29:00,2.27498,2.27512,2.27486,2.27499,45800000.0
2005-12-28 00:30:00,2.27503,2.27503,2.27502,2.27502,7000000.0
2005-12-28 00:31:00,2.27504,2.27531,2.27504,2.27531,51300001.0
2005-12-28 00:32:00,2.2753,2.2754,2.27525,2.27533,33800000.0
2005-12-28 00:33:00,2.27537,2.27546,2.27532,2.27532,21100000.0
2005-12-28 00:34:00,2.27523,2.27551,2.27523,2.27534,30400000.0
2005-12-28 00:35:00,2.2754,2.27564,2.2754,2.27552,59400000.0
2005-12-28 00:36:00,2.27552,2.27555,2.27552,2.27555,8700000.0
2005-12-28 00:37:00,2.27558,2.27558,2.27548,2.27555,28100000.0
2005-12-28 00:38:00,2.27569,2.27569,2.27505,2.27535,30200000.0
2005-12-28 00:39:00,2.2754,2.27545,2.27523,2.2753,34600000.0
2005-12-28 00:40:00,2.27535,2.27535,2.27522,2.27522,15000000.0
2005-12-28 00:41:00,2.27545,2.27545,2.27515,2.27525,22600000.0
2005-12-28 00:42:00,2.27535,2.27539,2.2752,2.27521,24300000.0
2005-12-28 00:43:00,2.27545,2.27545,2.2752,2.2753,30700000.0
2005-12-28 00:44:00,2.27525,2.27535,2.27522,2.27535,33500000.0
2005-12-28 00:45:00,2.2753,2.2754,2.27525,2.27535,14800000.0
2005-12-28 00:46:00,2.27517,2.27542,2.27517,2.2752,37300000.0
2005-12-28 00:47:00,2.27525,2.2754,2.27525,2.27528,42900000.0
2005-12-28 00:48:00,2.2753,2.27535,2.2752,2.27535,30500000.0
2005-12-28 00:49:00,2.27524,2.27525,2.27495,2.27505,13200000.0
2005-12-28 00:50:00,2.27515,2.2752,2.27515,2.2752,7200000.0
2005-12-28 00:51:00,2.2752,2.27523,2.2751,2.27523,31200000.0
2005-12-28 00:52:00,2.27512,2.27523,2.27508,2.27508,38300000.0
2005-12-28 00:53:00,2.275,2.27515,2.275,2.27505,60800000.0
2005-12-28 00:54:00,2.27506,2.27506,2.275,2.27505,11000000.0
2005-12-28 00:55:00,2.27481,2.27495,2.27473,2.27473,18700000.0
2005-12-28 00:56:00,2.27473,2.27501,2.27473,2.27499,25700000.0
2005-12-28 00:57:00,2.27506,2.27527,2.27497,2.27527,26800000.0
2005-12-28 00:58:00,2.27508,2.27509,2.27481,2.27488,15800000.0
2005-12-28 00:59:00,2.27493,2.2751,2.27493,2.2751,18800000.0
2005-12-28 01:00:00,2.27503,2.27503,2.27486,2.27497,36800000.0
2005-12-28 01:01:00,2.27499,2.27513,2.27495,2.27513,55400000.0
2005-12-28 01:02:00,2.27493,2.27516,2.27493,2.27495,21200000.0
2005-12-28 01:03:00,2.27505,2.27515,2.27492,2.27492,28800000.0
2005-12-28 01:04:00,2.275,2.27508,2.27492,2.27492,22800000.0
2005-12-28 01:05:00,2.2751,2.2751,2.27492,2.275,22300000.0
2005-12-28 01:06:00,2.27495,2.27505,2.27492,2.27505,23200000.0
2005-12-28 01:07:00,2.27489,2.27515,2.27487,2.27515,22700000.0
2005-12-28 01:08:00,2.27506,2.27506,2.27493,2.27496,11200000.0
2005-12-28 01:09:00,2.275,2.27515,2.27485,2.27485,14600000.0
2005-12-28 01:10:00,2.27495,2.27517,2.27492,2.27506,38600000.0
2005-12-28 01:11:00,2.27501,2.2751,2.27501,2.27504,12000000.0
2005-12-28 01:12:00,2.27505,2.2752,2.27505,2.27511,21900000.0
2005-12-28 01:13:00,2.27513,2.27534,2.27509,2.27509,17700000.0
2005-12-28 01:14:00,2.27501,2.27513,2.275,2.275,42200000.0
2005-12-28 01:15:00,2.27497,2.27508,2.27493,2.27505,13400000.0
2005-12-28 01:16:00,2.27496,2.27496,2.27446,2.27446,19300000.0
2005-12-28 01:17:00,2.27456,2.27485,2.27453,2.2747,24300000.0
2005-12-28 01:18:00,2.27473,2.27474,2.27463,2.27465,29300000.0
2005-12-28 01:19:00,2.2744,2.2744,2.2743,2.2743,8400000.0
2005-12-28 01:20:00,2.27413,2.27439,2.27382,2.27398,33100000.0
2005-12-28 01:21:00,2.27403,2.27411,2.27383,2.27395,25400000.0
2005-12-28 01:22:00,2.27394,2.27412,2.27383,2.27412,16400000.0
2005-12-28 01:23:00,2.27407,2.2742,2.27399,2.27418,24400000.0
2005-12-28 01:24:00,2.27433,2.27445,2.27432,2.2744,17600000.0
2005-12-28 01:25:00,2.27434,2.27456,2.27434,2.27436,44800000.0
2005-12-28 01:26:00,2.27437,2.27442,2.27418,2.27418,28000000.0
2005-12-28 01:27:00,2.27414,2.27429,2.274,2.27406,47000000.0
2005-12-28 01:28:00,2.27406,2.27431,2.27392,2.27431,43700000.0
2005-12-28 01:29:00,2.27416,2.27416,2.27402,2.27402,22400000.0
2005-12-28 01:30:00,2.27401,2.27445,2.27401,2.2743,39100000.0
2005-12-28 01:31:00,2.27418,2.27418,2.27403,2.27415,27300000.0
2005-12-28 01:32:00,2.27412,2.27412,2.27361,2.27383,44800000.0
2005-12-28 01:33:00,2.27385,2.27405,2.2734,2.27344,45100000.0
2005-12-28 01:34:00,2.27365,2.27408,2.27365,2.27397,43800000.0
2005-12-28 01:35:00,2.27388,2.27392,2.27372,2.27392,16200000.0
2005-12-28 01:36:00,2.27411,2.27441,2.27411,2.27441,26100000.0
2005-12-28 01:37:00,2.27429,2.27452,2.27414,2.27414,28800000.0
2005-12-28 01:38:00,2.27422,2.27553,2.27422,2.27553,20300000.0
2005-12-28 01:39:00,2.27572,2.27575,2.27457,2.27457,42800000.0
2005-12-28 01:40:00,2.27482,2.2749,2.27438,2.27481,57000000.0
2005-12-28 01:41:00,2.2748,2.2748,2.27436,2.27455,49100000.0
2005-12-28 01:42:00,2.27452,2.27465,2.27423,2.27425,27600000.0
2005-12-28 01:43:00,2.27411,2.27421,2.27406,2.27406,19200000.0
2005-12-28 01:44:00,2.27411,2.27411,2.27393,2.27397,33700000.0
2005-12-28 01:45:00,2.27384,2.27388,2.27375,2.27378,28600000.0
2005-12-28 01:46:00,2.2737,2.27391,2.2737,2.27375,53000000.0
2005-12-28 01:47:00,2.27368,2.27406,2.27368,2.2739,43700000.0
2005-12-28 01:48:00,2.27398,2.274,2.27382,2.27382,33700000.0
2005-12-28 01:49:00,2.27374,2.27374,2.27342,2.27342,32000000.0
2005-12-28 01:50:00,2.27328,2.2735,2.27328,2.2735,32000000.0
2005-12-28 01:51:00,2.27375,2.27398,2.27375,2.27377,21500000.0
2005-12-28 01:52:00,2.27367,2.27376,2.2736,2.27366,41200000.0
2005-12-28 01:53:00,2.27333,2.27333,2.27263,2.2732,24300000.0
2005-12-28 01:54:00,2.27302,2.27314,2.27262,2.27314,22200000.0
2005-12-28 01:55:00,2.27341,2.27358,2.27316,2.27339,36000000.0
2005-12-28 01:56:00,2.2736,2.27386,2.27308,2.27308,27599999.0
2005-12-28 01:57:00,2.27302,2.27337,2.27261,2.27325,26900000.0
2005-12-28 01:58:00,2.27305,2.27322,2.27283,2.27322,16800000.0
2005-12-28 01:59:00,2.27357,2.27368,2.27318,2.27331,24900000.0
2005-12-28 02:00:00,2.27352,2.27396,2.27352,2.27396,22600000.0
2005-12-28 02:01:00,2.2737,2.27414,2.27355,2.27355,44700000.0
2005-12-28 02:02:00,2.27346,2.27388,2.27346,2.27388,26000000.0
2005-12-28 02:03:00,2.27386,2.27386,2.27358,2.27358,43800000.0
2005-12-28 02:04:00,2.27375,2.27381,2.2734,2.27381,22900000.0
2005-12-28 02:05:00,2.27382,2.27382,2.27265,2.27351,38800000.0
2005-12-28 02:06:00,2.27343,2.27353,2.27333,2.27353,22800000.0
2005-12-28 02:07:00,2.27347,2.27364,2.27336,2.27364,33900000.0
2005-12-28 02:08:00,2.27363,2.27377,2.27356,2.27364,44100000.0
2005-12-28 02:09:00,2.27361,2.27403,2.27339,2.27384,32000000.0
2005-12-28 02:10:00,2.27392,2.27392,2.27363,2.27375,25800000.0
2005-12-28 02:11:00,2.27358,2.27372,2.27358,2.27365,21400000.0
2005-12-28 02:12:00,2.2738,2.27383,2.27365,2.27378,43100000.0
2005-12-28 02:13:00,2.27362,2.2737,2.27357,2.27357,19200000.0
2005-12-28 02:14:00,2.27379,2.27403,2.27373,2.27373,23100000.0
2005-12-28 02:15:00,2.2738,2.27407,2.27364,2.27407,23700000.0
2005-12-28 02:16:00,2.27402,2.27402,2.27384,2.27384,23000000.0
2005-12-28 02:17:00,2.27375,2.2738,2.27366,2.27369,32500000.0
2005-12-28 02:18:00,2.27379,2.2739,2.2735,2.2735,34400000.0
2005-12-28 02:19:00,2.27365,2.27399,2.27364,2.27399,27300000.0
2005-12-28 02:20:00,2.27394,2.27394,2.27359,2.27365,22500000.0
2005-12-28 02:21:00,2.27358,2.27362,2.27347,2.27353,34400000.0
2005-12-28 02:22:00,2.27359,2.27359,2.27322,2.27322,29000000.0
2005-12-28 02:23:00,2.27304,2.27304,2.27273,2.27273,27800000.0
2005-12-28 02:24:00,2.2728,2.2728,2.2728,2.2728,4800000.0
2005-12-28 02:25:00,2.27288,2.27294,2.27288,2.27294,7000000.0
2005-12-28 02:26:00,2.27299,2.27299,2.27273,2.27292,39200000.0
2005-12-28 02:27:00,2.27287,2.27287,2.27277,2.27277,25300000.0
2005-12-28 02:28:00,2.27287,2.27287,2.27268,2.27275,18400000.0
2005-12-28 02:29:00,2.27264,2.27333,2.27264,2.27313,45400000.0
2005-12-28 02:30:00,2.27336,2.27373,2.27336,2.27359,17600000.0
2005-12-28 02:31:00,2.27355,2.27372,2.27353,2.27372,30800000.0
2005-12-28 02:32:00,2.27359,2.27364,2.27329,2.27329,19700000.0
2005-12-28 02:33:00,2.27326,2.27326,2.27299,2.27299,18000000.0
2005-12-28 02:34:00,2.27304,2.27327,2.27304,2.27319,23400000.0
2005-12-28 02:35:00,2.27318,2.27332,2.27306,2.2731,35900000.0
2005-12-28 02:36:00,2.27335,2.27335,2.2731,2.27315,29700000.0
2005-12-28 02:37:00,2.27318,2.27323,2.27315,2.27317,30600001.0
2005-12-28 02:38:00,2.27322,2.27334,2.2731,2.2731,36300000.0
2005-12-28 02:39:00,2.27301,2.27326,2.27301,2.27325,48300001.0
2005-12-28 02:40:00,2.27309,2.27356,2.27304,2.27356,25900000.0
2005-12-28 02:41:00,2.27343,2.27346,2.27327,2.27327,43000001.0
2005-12-28 02:42:00,2.27314,2.27331,2.27314,2.27331,18300000.0
2005-12-28 02:43:00,2.27336,2.27336,2.27316,2.27316,8400000.0
2005-12-28 02:44:00,2.27328,2.27353,2.27328,2.27338,23300000.0
2005-12-28 02:45:00,2.27348,2.27352,2.27348,2.27352,6000000.0
2005-12-28 02:46:00,2.27353,2.27371,2.27343,2.27371,23400000.0
2005-12-28 02:47:00,2.27391,2.27412,2.27378,2.27391,41900001.0
2005-12-28 02:48:00,2.27403,2.27407,2.27403,2.27407,9600000.0
2005-12-28 02:49:00,2.27406,2.27406,2.27404,2.27404,8000000.0
2005-12-28 02:50:00,2.27384,2.27389,2.27369,2.27389,18400000.0
2005-12-28 02:51:00,2.27394,2.27418,2.27388,2.27418,29600000.0
2005-12-28 02:52:00,2.2741,2.27419,2.2739,2.27402,43600000.0
2005-12-28 02:53:00,2.27411,2.27454,2.27389,2.27454,33100000.0
2005-12-28 02:54:00,2.27505,2.27555,2.27451,2.27454,30900000.0
2005-12-28 02:55:00,2.2748,2.27501,2.27459,2.27485,31600000.0
2005-12-28 02:56:00,2.27515,2.2754,2.27515,2.2754,40000000.0
2005-12-28 02:57:00,2.27536,2.27536,2.2746,2.2746,43700000.0
2005-12-28 02:58:00,2.27451,2.27474,2.27451,2.27454,29800000.0
2005-12-28 02:59:00,2.27464,2.27464,2.27439,2.27439,27200000.0
2005-12-28 03:00:00,2.27421,2.27449,2.2741,2.27442,24100000.0
2005-12-28 03:01:00,2.27438,2.27445,2.2741,2.2743,21100000.0
2005-12-28 03:02:00,2.27406,2.27406,2.27366,2.27372,16400000.0
2005-12-28 03:03:00,2.2738,2.27396,2.27372,2.27372,31100000.0
2005-12-28 03:04:00,2.27371,2.27375,2.27344,2.27375,31100000.0
2005-12-28 03:05:00,2.27355,2.27378,2.27349,2.27361,33900000.0
2005-12-28 03:06:00,2.27355,2.2737,2.27355,2.27369,23700000.0
2005-12-28 03:07:00,2.2737,2.2737,2.27309,2.27309,40800000.0
2005-12-28 03:08:00,2.27309,2.27309,2.27303,2.27303,4800000.0
2005-12-28 03:09:00,2.27298,2.27315,2.27288,2.27311,30900000.0
2005-12-28 03:10:00,2.27353,2.27363,2.27348,2.27348,29100000.0
2005-12-28 03:11:00,2.27345,2.27345,2.27329,2.27337,23100000.0
2005-12-28 03:12:00,2.27332,2.27379,2.27332,2.27351,39100000.0
2005-12-28 03:13:00,2.27341,2.27341,2.27314,2.27314,19100000.0
2005-12-28 03:14:00,2.27321,2.27336,2.27305,2.27336,22700000.0
2005-12-28 03:15:00,2.27333,2.27346,2.27323,2.27323,35000000.0
2005-12-28 03:16:00,2.27337,2.2735,2.2733,2.27332,34300000.0
2005-12-28 03:17:00,2.27322,2.27332,2.27304,2.27332,20000000.0
2005-12-28 03:18:00,2.27332,2.27336,2.27289,2.27318,56600000.0
2005-12-28 03:19:00,2.27323,2.27353,2.27319,2.27335,48199999.0
2005-12-28 03:20:00,2.27337,2.2734,2.27324,2.2734,33800000.0
2005-12-28 03:21:00,2.2734,2.27369,2.27332,2.27332,40400000.0
2005-12-28 03:22:00,2.27347,2.27364,2.27347,2.27356,15400000.0
2005-12-28 03:23:00,2.27357,2.27357,2.27332,2.27348,33900000.0
2005-12-28 03:24:00,2.2735,2.2735,2.27318,2.27318,14000000.0
2005-12-28 03:25:00,2.27328,2.27363,2.27328,2.27346,21800000.0
2005-12-28 03:26:00,2.27338,2.27373,2.27337,2.27353,38200000.0
2005-12-28 03:27:00,2.27337,2.27346,2.2733,2.2733,21400000.0
2005-12-28 03:28:00,2.2733,2.27338,2.27315,2.27321,58300001.0
2005-12-28 03:29:00,2.27325,2.27325,2.27318,2.27318,14200000.0
2005-12-28 03:30:00,2.27322,2.27333,2.27289,2.27289,39900000.0
2005-12-28 03:31:00,2.27288,2.27301,2.27282,2.27295,67600001.0
2005-12-28 03:32:00,2.27273,2.27285,2.27271,2.27279,30600000.0
2005-12-28 03:33:00,2.27289,2.27299,2.27277,2.27295,32600000.0
2005-12-28 03:34:00,2.27307,2.27334,2.27307,2.27313,40300000.0
2005-12-28 03:35:00,2.27315,2.27329,2.27313,2.27314,50199999.0
2005-12-28 03:36:00,2.27312,2.27332,2.27309,2.27309,51200000.0
2005-12-28 03:37:00,2.27301,2.27318,2.27283,2.27318,22000000.0
2005-12-28 03:38:00,2.27315,2.27321,2.273,2.27314,32800000.0
2005-12-28 03:39:00,2.27328,2.27392,2.27328,2.27383,21300000.0
2005-12-28 03:40:00,2.27387,2.27437,2.27387,2.27425,19000000.0
2005-12-28 03:41:00,2.27429,2.27429,2.27411,2.27411,9200000.0
2005-12-28 03:42:00,2.27407,2.27418,2.27407,2.27418,17600000.0
2005-12-28 03:43:00,2.27423,2.27433,2.27415,2.27425,45800000.0
2005-12-28 03:44:00,2.27404,2.27433,2.27398,2.27399,37300000.0
2005-12-28 03:45:00,2.27407,2.27437,2.27407,2.27422,22700000.0
2005-12-28 03:46:00,2.27423,2.2743,2.27411,2.27411,41500000.0
2005-12-28 03:47:00,2.27419,2.27455,2.27417,2.27455,37500001.0
2005-12-28 03:48:00,2.27439,2.27439,2.2743,2.27438,20500000.0
2005-12-28 03:49:00,2.27429,2.27441,2.27421,2.27421,25700000.0
2005-12-28 03:50:00,2.27418,2.27421,2.27404,2.27404,16800000.0
2005-12-28 03:51:00,2.27415,2.27415,2.27395,2.274,24500000.0
2005-12-28 03:52:00,2.27407,2.27434,2.27407,2.27417,17300000.0
2005-12-28 03:53:00,2.27422,2.27443,2.27396,2.27411,42000000.0
2005-12-28 03:54:00,2.27429,2.27451,2.27426,2.27426,38500000.0
2005-12-28 03:55:00,2.2743,2.27444,2.27418,2.27441,35000000.0
2005-12-28 03:56:00,2.27445,2.27472,2.27443,2.27464,49900000.0
2005-12-28 03:57:00,2.27466,2.27478,2.27466,2.27477,17900000.0
2005-12-28 03:58:00,2.27472,2.27477,2.27467,2.27473,29700000.0
2005-12-28 03:59:00,2.27457,2.27462,2.27453,2.2746,28800000.0
2005-12-28 04:00:00,2.27446,2.27446,2.27432,2.27434,13900000.0
2005-12-28 04:01:00,2.27452,2.27469,2.27444,2.27453,19000000.0
2005-12-28 04:02:00,2.27454,2.27459,2.2745,2.2745,17600000.0
2005-12-28 04:03:00,2.27467,2.27467,2.27434,2.27434,27100000.0
2005-12-28 04:04:00,2.27437,2.27455,2.27437,2.27455,22400000.0
2005-12-28 04:05:00,2.27457,2.27491,2.27457,2.27475,32600000.0
2005-12-28 04:06:00,2.27464,2.27464,2.27435,2.27447,51100000.0
2005-12-28 04:07:00,2.27436,2.27453,2.27436,2.2745,30300000.0
2005-12-28 04:08:00,2.2745,2.27465,2.27445,2.27445,10400000.0
2005-12-28 04:09:00,2.27448,2.27472,2.27446,2.27453,35700000.0
2005-12-28 04:10:00,2.27455,2.27464,2.27438,2.27438,21100000.0
2005-12-28 04:11:00,2.2744,2.2744,2.2743,2.27438,19000000.0
2005-12-28 04:12:00,2.2743,2.2747,2.2743,2.2747,29100000.0
2005-12-28 04:13:00,2.27466,2.27498,2.27466,2.2747,13200000.0
2005-12-28 04:14:00,2.27475,2.27485,2.27468,2.27483,36300000.0
2005-12-28 04:15:00,2.27471,2.27497,2.27471,2.27489,30300000.0
2005-12-28 04:16:00,2.27495,2.27505,2.2748,2.27485,43800000.0
2005-12-28 04:17:00,2.275,2.27505,2.27488,2.27493,22000000.0
2005-12-28 04:18:00,2.27501,2.27506,2.27468,2.27471,31800000.0
2005-12-28 04:19:00,2.27486,2.27508,2.27474,2.27474,30300000.0
2005-12-28 04:20:00,2.27497,2.27515,2.27492,2.27502,33300000.0
2005-12-28 04:21:00,2.27506,2.27521,2.27501,2.27515,32400000.0
2005-12-28 04:22:00,2.27524,2.27524,2.27481,2.27481,26300000.0
2005-12-28 04:23:00,2.27472,2.27506,2.27469,2.27481,65300000.0
2005-12-28 04:24:00,2.27491,2.27507,2.27487,2.27489,55700000.0
2005-12-28 04:25:00,2.27501,2.27501,2.27482,2.27482,36400000.0
2005-12-28 04:26:00,2.27492,2.27492,2.27468,2.27468,21300000.0
2005-12-28 04:27:00,2.27459,2.27459,2.27448,2.27448,13900000.0
2005-12-28 04:28:00,2.27449,2.27456,2.27434,2.27434,43300000.0
2005-12-28 04:29:00,2.27452,2.27452,2.2742,2.27432,11900000.0
2005-12-28 04:30:00,2.27434,2.27435,2.2741,2.2741,40200000.0
2005-12-28 04:31:00,2.27407,2.27423,2.27407,2.27423,5900000.0
2005-12-28 04:32:00,2.27417,2.2746,2.27417,2.27452,49400000.0
2005-12-28 04:33:00,2.27445,2.27447,2.27422,2.27447,33600000.0
2005-12-28 04:34:00,2.27451,2.2748,2.27443,2.27455,33800000.0
2005-12-28 04:35:00,2.27443,2.27465,2.27431,2.27465,48800000.0
2005-12-28 04:36:00,2.27455,2.27455,2.27432,2.27432,31800000.0
2005-12-28 04:37:00,2.27428,2.27444,2.27421,2.27437,34000000.0
2005-12-28 04:38:00,2.27423,2.27425,2.27423,2.27425,10800000.0
2005-12-28 04:39:00,2.27424,2.27436,2.27417,2.27429,29200000.0
2005-12-28 04:40:00,2.27405,2.27423,2.27385,2.27423,29100000.0
2005-12-28 04:41:00,2.27435,2.27435,2.27435,2.27435,11100000.0
2005-12-28 04:42:00,2.27458,2.27463,2.27436,2.27441,22500000.0
2005-12-28 04:43:00,2.27442,2.2746,2.27417,2.27441,20600000.0
2005-12-28 04:44:00,2.2746,2.27479,2.2746,2.27474,43900000.0
2005-12-28 04:45:00,2.27438,2.2744,2.27427,2.2744,13500000.0
2005-12-28 04:46:00,2.27455,2.27478,2.27439,2.27439,41700000.0
2005-12-28 04:47:00,2.27435,2.27449,2.27435,2.27443,18000000.0
2005-12-28 04:48:00,2.2745,2.27455,2.27442,2.27442,27600000.0
2005-12-28 04:49:00,2.27458,2.27458,2.27422,2.27425,19200000.0
2005-12-28 04:50:00,2.27438,2.27462,2.27438,2.27452,22900000.0
2005-12-28 04:51:00,2.27451,2.27451,2.27437,2.27451,30500000.0
2005-12-28 04:52:00,2.27458,2.27458,2.27454,2.27456,22500000.0
2005-12-28 04:53:00,2.27468,2.27468,2.27458,2.27463,20900000.0
2005-12-28 04:54:00,2.27453,2.27459,2.27446,2.27446,30200000.0
2005-12-28 04:55:00,2.27458,2.27462,2.27447,2.27459,40100000.0
2005-12-28 04:56:00,2.27456,2.27456,2.27453,2.27453,16000000.0
2005-12-28 04:57:00,2.27453,2.27463,2.27445,2.2745,56500000.0
2005-12-28 04:58:00,2.27457,2.27457,2.27433,2.27441,40900000.0
2005-12-28 04:59:00,2.27445,2.27445,2.27443,2.27443,3600000.0
2005-12-28 05:00:00,2.2745,2.27461,2.27435,2.27435,23700000.0
2005-12-28 05:01:00,2.27444,2.27462,2.27444,2.27462,11200000.0
2005-12-28 05:02:00,2.27468,2.27482,2.27459,2.27473,38100000.0
2005-12-28 05:03:00,2.27482,2.27483,2.27472,2.27483,12100000.0
2005-12-28 05:04:00,2.27477,2.27488,2.27467,2.27467,17300000.0
2005-12-28 05:05:00,2.27467,2.2747,2.27463,2.27468,26000000.0
2005-12-28 05:06:00,2.27463,2.27463,2.27449,2.27456,11500000.0
2005-12-28 05:07:00,2.27454,2.27473,2.27452,2.2746,46500000.0
2005-12-28 05:08:00,2.27472,2.27479,2.27465,2.27468,27000000.0
2005-12-28 05:09:00,2.27458,2.2746,2.27448,2.27457,28500000.0
2005-12-28 05:10:00,2.27456,2.27456,2.27447,2.27447,12400000.0
2005-12-28 05:11:00,2.27435,2.27435,2.27425,2.27425,7200000.0
2005-12-28 05:12:00,2.27424,2.27427,2.27421,2.27421,30100000.0
2005-12-28 05:13:00,2.27403,2.27418,2.27395,2.27412,34100000.0
2005-12-28 05:14:00,2.27413,2.27422,2.27412,2.27422,57200000.0
2005-12-28 05:15:00,2.27437,2.27437,2.27428,2.27428,32400000.0
2005-12-28 05:16:00,2.27402,2.2743,2.27402,2.27413,32900000.0
2005-12-28 05:17:00,2.2741,2.27426,2.27409,2.27412,30800000.0
2005-12-28 05:18:00,2.27408,2.27427,2.27407,2.27411,24600000.0
2005-12-28 05:19:00,2.27412,2.27431,2.27401,2.27431,40200000.0
2005-12-28 05:20:00,2.27407,2.27414,2.27394,2.27414,30800000.0
2005-12-28 05:21:00,2.27413,2.27425,2.27413,2.2742,31300000.0
2005-12-28 05:22:00,2.27415,2.27442,2.27415,2.27442,10900000.0
2005-12-28 05:23:00,2.27443,2.27463,2.27433,2.27457,42200000.0
2005-12-28 05:24:00,2.27454,2.27463,2.27448,2.27458,33900000.0
2005-12-28 05:25:00,2.27458,2.2746,2.27429,2.27429,17700000.0
2005-12-28 05:26:00,2.27441,2.27455,2.27438,2.2745,27200000.0
2005-12-28 05:27:00,2.27445,2.2746,2.27442,2.2746,34100001.0
2005-12-28 05:28:00,2.27455,2.27458,2.27445,2.27445,38900000.0
2005-12-28 05:29:00,2.27452,2.27452,2.27418,2.2745,25600000.0
2005-12-28 05:30:00,2.27449,2.27483,2.2744,2.27471,28900000.0
2005-12-28 05:31:00,2.27453,2.27479,2.27453,2.2746,39800000.0
2005-12-28 05:32:00,2.27462,2.27475,2.2746,2.2746,18500000.0
2005-12-28 05:33:00,2.2747,2.27473,2.27465,2.27473,17200000.0
2005-12-28 05:34:00,2.27465,2.2749,2.27465,2.2749,39500000.0
2005-12-28 05:35:00,2.27504,2.27517,2.27499,2.27513,16400000.0
2005-12-28 05:36:00,2.27511,2.27527,2.27503,2.27503,32900000.0
2005-12-28 05:37:00,2.27491,2.27491,2.27486,2.27486,4000000.0
2005-12-28 05:38:00,2.27464,2.27464,2.27454,2.27463,15800000.0
2005-12-28 05:39:00,2.27459,2.2748,2.27459,2.27472,39800000.0
2005-12-28 05:40:00,2.27459,2.27485,2.27458,2.27458,31400000.0
2005-12-28 05:41:00,2.27458,2.27471,2.27456,2.2747,20200000.0
2005-12-28 05:42:00,2.27456,2.27456,2.27421,2.27421,27900000.0
2005-12-28 05:43:00,2.27414,2.27427,2.27411,2.27427,35000000.0
2005-12-28 05:44:00,2.27413,2.27414,2.27398,2.27398,22000000.0
2005-12-28 05:45:00,2.27398,2.27398,2.27387,2.27392,18600000.0
2005-12-28 05:46:00,2.2741,2.27418,2.27396,2.27396,34400000.0
2005-12-28 05:47:00,2.27394,2.27417,2.2739,2.27417,30100000.0
2005-12-28 05:48:00,2.27416,2.27416,2.27395,2.27407,25000000.0
2005-12-28 05:49:00,2.27401,2.27426,2.27394,2.27397,40400000.0
2005-12-28 05:50:00,2.2741,2.27412,2.27387,2.27412,22200000.0
2005-12-28 05:51:00,2.27407,2.27407,2.27375,2.27377,27000000.0
2005-12-28 05:52:00,2.27396,2.27404,2.27396,2.27404,4800000.0
2005-12-28 05:53:00,2.27408,2.27448,2.27408,2.27448,45500000.0
2005-12-28 05:54:00,2.27445,2.27451,2.27357,2.27357,28000000.0
2005-12-28 05:55:00,2.27364,2.2739,2.27364,2.27377,24500000.0
2005-12-28 05:56:00,2.27359,2.27391,2.27359,2.27372,50500000.0
2005-12-28 05:57:00,2.27344,2.27344,2.273,2.27334,41200000.0
2005-12-28 05:58:00,2.27339,2.27371,2.27337,2.27337,29200000.0
2005-12-28 05:59:00,2.27348,2.27355,2.2734,2.27355,21600000.0
2005-12-28 06:00:00,2.27345,2.27355,2.2734,2.27345,25100000.0
2005-12-28 06:01:00,2.27363,2.27363,2.27351,2.27353,29200000.0
2005-12-28 06:02:00,2.2734,2.2735,2.2734,2.27343,20100000.0
2005-12-28 06:03:00,2.27346,2.27353,2.2734,2.27352,38400000.0
2005-12-28 06:04:00,2.2735,2.2735,2.2735,2.2735,9500000.0
2005-12-28 06:05:00,2.27343,2.27355,2.27343,2.27352,12000000.0
2005-12-28 06:06:00,2.27347,2.27351,2.27317,2.27351,31300000.0
2005-12-28 06:07:00,2.27365,2.27377,2.27347,2.27353,42400000.0
2005-12-28 06:08:00,2.27392,2.27418,2.27351,2.27351,30400000.0
2005-12-28 06:09:00,2.27351,2.2737,2.27347,2.27357,36600000.0
2005-12-28 06:10:00,2.27355,2.27367,2.27348,2.2736,40600000.0
2005-12-28 06:11:00,2.2736,2.27367,2.27355,2.27355,9500000.0
2005-12-28 06:12:00,2.27354,2.27377,2.27314,2.27314,33500000.0
2005-12-28 06:13:00,2.27309,2.27324,2.273,2.2732,28600000.0
2005-12-28 06:14:00,2.27318,2.27327,2.2731,2.2731,17000000.0
2005-12-28 06:15:00,2.27314,2.27364,2.27313,2.27349,31300000.0
2005-12-28 06:16:00,2.27358,2.27358,2.27331,2.27342,33400000.0
2005-12-28 06:17:00,2.2732,2.2732,2.27237,2.27237,11700000.0
2005-12-28 06:18:00,2.27216,2.27242,2.27216,2.27234,35300000.0
2005-12-28 06:19:00,2.27228,2.27234,2.27203,2.27203,13700000.0
2005-12-28 06:20:00,2.27215,2.27223,2.27199,2.27199,13600000.0
2005-12-28 06:21:00,2.27202,2.27209,2.27176,2.27181,58700001.0
2005-12-28 06:22:00,2.272,2.27233,2.27177,2.27177,35500000.0
2005-12-28 06:23:00,2.27158,2.27166,2.27141,2.27141,37200000.0
2005-12-28 06:24:00,2.2719,2.27293,2.2719,2.27293,20500000.0
2005-12-28 06:25:00,2.27266,2.27266,2.2723,2.27248,24200000.0
2005-12-28 06:26:00,2.27255,2.27255,2.27233,2.27251,18000000.0
2005-12-28 06:27:00,2.27249,2.27256,2.27248,2.27256,33700000.0
2005-12-28 06:28:00,2.27264,2.27264,2.27215,2.27215,53400000.0
2005-12-28 06:29:00,2.27209,2.27212,2.27183,2.27185,24200000.0
2005-12-28 06:30:00,2.27207,2.27225,2.27207,2.27215,12800000.0
2005-12-28 06:31:00,2.27213,2.27238,2.2721,2.27225,40300000.0
2005-12-28 06:32:00,2.27233,2.27235,2.27202,2.27214,38200000.0
2005-12-28 06:33:00,2.27205,2.27215,2.27203,2.27205,34700000.0
2005-12-28 06:34:00,2.27213,2.27215,2.27206,2.27214,14800000.0
2005-12-28 06:35:00,2.27215,2.27215,2.27205,2.27205,4800000.0
2005-12-28 06:36:00,2.272,2.2722,2.272,2.27205,20900000.0
2005-12-28 06:37:00,2.27205,2.27215,2.27205,2.2721,33000000.0
2005-12-28 06:38:00,2.27208,2.27227,2.27208,2.27213,53700000.0
2005-12-28 06:39:00,2.27232,2.27257,2.27231,2.27231,23200000.0
2005-12-28 06:40:00,2.27243,2.27249,2.27243,2.27243,12800000.0
2005-12-28 06:41:00,2.27248,2.27254,2.27236,2.27242,42400000.0
2005-12-28 06:42:00,2.27239,2.27245,2.27237,2.27245,29600000.0
2005-12-28 06:43:00,2.27245,2.27251,2.27236,2.2724,39500000.0
2005-12-28 06:44:00,2.27232,2.27238,2.27221,2.27222,22200000.0
2005-12-28 06:45:00,2.2721,2.2724,2.2721,2.2724,48000000.0
2005-12-28 06:46:00,2.27243,2.27267,2.27227,2.27267,29100000.0
2005-12-28 06:47:00,2.2728,2.2728,2.2727,2.27275,16700000.0
2005-12-28 06:48:00,2.27271,2.27283,2.27265,2.27283,41600001.0
2005-12-28 06:49:00,2.27284,2.27294,2.27281,2.27283,23000000.0
2005-12-28 06:50:00,2.27285,2.27295,2.27285,2.27292,31100000.0
2005-12-28 06:51:00,2.27293,2.27321,2.27279,2.27285,55000000.0
2005-12-28 06:52:00,2.27287,2.27324,2.27285,2.27324,19100000.0
2005-12-28 06:53:00,2.27334,2.27337,2.27328,2.27328,17500000.0
2005-12-28 06:54:00,2.27338,2.27358,2.27335,2.27335,29500000.0
2005-12-28 06:55:00,2.27334,2.27349,2.27324,2.27335,35400000.0
2005-12-28 06:56:00,2.27356,2.27356,2.27338,2.27339,37400000.0
2005-12-28 06:57:00,2.2735,2.27381,2.2735,2.27381,16900000.0
2005-12-28 06:58:00,2.27385,2.274,2.27376,2.2738,37500000.0
2005-12-28 06:59:00,2.27375,2.27393,2.27375,2.27393,13000000.0
2005-12-28 07:00:00,2.27377,2.27388,2.2736,2.27363,46600000.0
2005-12-28 07:01:00,2.2736,2.27382,2.2736,2.27364,48699999.0
2005-12-28 07:02:00,2.27365,2.27382,2.27365,2.27382,31700000.0
2005-12-28 07:03:00,2.27377,2.274,2.27377,2.274,9600000.0
2005-12-28 07:04:00,2.27398,2.27413,2.27386,2.27413,40900000.0
2005-12-28 07:05:00,2.27414,2.27414,2.27386,2.27389,30200000.0
2005-12-28 07:06:00,2.2739,2.27405,2.27389,2.27395,34100000.0
2005-12-28 07:07:00,2.27402,2.27414,2.274,2.27407,41800000.0
2005-12-28 07:08:00,2.27399,2.27403,2.27399,2.27403,4600000.0
2005-12-28 07:09:00,2.27405,2.2742,2.27387,2.27417,38600000.0
2005-12-28 07:10:00,2.27391,2.27421,2.27388,2.27417,20700000.0
2005-12-28 07:11:00,2.27418,2.27433,2.274,2.27402,43800000.0
2005-12-28 07:12:00,2.27395,2.27397,2.27358,2.27391,58900000.0
2005-12-28 07:13:00,2.27399,2.27424,2.27399,2.27424,49200000.0
2005-12-28 07:14:00,2.27414,2.27428,2.27403,2.27403,30000000.0
2005-12-28 07:15:00,2.27411,2.27418,2.27359,2.27359,26600000.0
2005-12-28 07:16:00,2.27356,2.27356,2.27333,2.27343,56500000.0
2005-12-28 07:17:00,2.27323,2.27328,2.27308,2.27308,33800000.0
2005-12-28 07:18:00,2.27307,2.27317,2.27302,2.27305,57800000.0
2005-12-28 07:19:00,2.27302,2.27311,2.27299,2.27307,46400000.0
2005-12-28 07:20:00,2.27304,2.2732,2.27295,2.27295,30600000.0
2005-12-28 07:21:00,2.27291,2.27298,2.27278,2.27285,19200000.0
2005-12-28 07:22:00,2.27271,2.27302,2.27265,2.27265,23000000.0
2005-12-28 07:23:00,2.27278,2.27299,2.27278,2.27293,41200000.0
2005-12-28 07:24:00,2.27305,2.27319,2.27292,2.27314,38600000.0
2005-12-28 07:25:00,2.27304,2.27324,2.27304,2.27318,16200000.0
2005-12-28 07:26:00,2.2731,2.27313,2.27297,2.27297,32100000.0
2005-12-28 07:27:00,2.27294,2.27312,2.27294,2.27312,6400000.0
2005-12-28 07:28:00,2.27305,2.27305,2.27276,2.27276,4000000.0
2005-12-28 07:29:00,2.27279,2.27298,2.27279,2.2729,20900000.0
2005-12-28 07:30:00,2.27299,2.27299,2.27281,2.27287,36100000.0
2005-12-28 07:31:00,2.27286,2.27295,2.27278,2.27278,33600000.0
2005-12-28 07:32:00,2.27282,2.27296,2.27266,2.27295,17800000.0
2005-12-28 07:33:00,2.27303,2.27307,2.27291,2.273,30600000.0
2005-12-28 07:34:00,2.27276,2.27305,2.27276,2.27285,38500000.0
2005-12-28 07:35:00,2.27295,2.27295,2.27269,2.27269,15100000.0
2005-12-28 07:36:00,2.27277,2.27282,2.27261,2.27268,33200000.0
2005-12-28 07:37:00,2.27242,2.27289,2.27226,2.27226,27600000.0
2005-12-28 07:38:00,2.27241,2.27267,2.27241,2.27258,36100000.0
2005-12-28 07:39:00,2.27239,2.27257,2.27233,2.27257,35800000.0
2005-12-28 07:40:00,2.27252,2.27276,2.27247,2.27263,40200000.0
2005-12-28 07:41:00,2.27284,2.27293,2.27268,2.27277,40000000.0
2005-12-28 07:42:00,2.27272,2.27282,2.27247,2.27247,23100000.0
2005-12-28 07:43:00,2.2723,2.27253,2.2723,2.27251,30600000.0
2005-12-28 07:44:00,2.27249,2.27249,2.27225,2.27229,23700000.0
2005-12-28 07:45:00,2.27244,2.27278,2.27233,2.27278,44500000.0
2005-12-28 07:46:00,2.2729,2.27302,2.27272,2.27277,40000000.0
2005-12-28 07:47:00,2.27279,2.27286,2.27273,2.27277,28600000.0
2005-12-28 07:48:00,2.27282,2.27291,2.27273,2.27284,29200000.0
2005-12-28 07:49:00,2.27284,2.27284,2.27266,2.27267,39100000.0
2005-12-28 07:50:00,2.27273,2.27286,2.27271,2.27283,25900000.0
2005-12-28 07:51:00,2.27291,2.2731,2.27279,2.27279,55600000.0
2005-12-28 07:52:00,2.27294,2.27317,2.27282,2.27282,36100000.0
2005-12-28 07:53:00,2.2727,2.27315,2.27256,2.27315,40400000.0
2005-12-28 07:54:00,2.2732,2.27347,2.2732,2.27329,32700000.0
2005-12-28 07:55:00,2.27337,2.27359,2.27337,2.27337,20600000.0
2005-12-28 07:56:00,2.27321,2.27331,2.27303,2.27304,25000000.0
2005-12-28 07:57:00,2.27304,2.27317,2.27304,2.27312,18200000.0
2005-12-28 07:58:00,2.27305,2.27325,2.27305,2.27325,7200000.0
2005-12-28 07:59:00,2.27319,2.27338,2.27315,2.27327,24400000.0
2005-12-28 08:00:00,2.27344,2.2735,2.27331,2.2734,29000000.0
2005-12-28 08:01:00,2.27343,2.27366,2.27343,2.27366,58000000.0
2005-12-28 08:02:00,2.27362,2.27378,2.27362,2.27372,19600000.0
2005-12-28 08:03:00,2.2736,2.27377,2.27355,2.2737,30300000.0
2005-12-28 08:04:00,2.27343,2.27343,2.2732,2.27333,24500000.0
2005-12-28 08:05:00,2.27336,2.27355,2.27329,2.27336,26000000.0
2005-12-28 08:06:00,2.27331,2.27347,2.27329,2.27347,51200000.0
2005-12-28 08:07:00,2.27357,2.2737,2.27345,2.27345,21100000.0
2005-12-28 08:08:00,2.27343,2.27343,2.27337,2.27337,9600000.0
2005-12-28 08:09:00,2.27326,2.27329,2.27326,2.27329,4000000.0
2005-12-28 08:10:00,2.27313,2.27324,2.27307,2.27309,39100000.0
2005-12-28 08:11:00,2.27308,2.27333,2.27303,2.2731,55200000.0
2005-12-28 08:12:00,2.27309,2.27327,2.27309,2.27327,21100000.0
2005-12-28 08:13:00,2.27341,2.27347,2.2732,2.2732,28400000.0
2005-12-28 08:14:00,2.27329,2.27329,2.27298,2.27298,19800000.0
2005-12-28 08:15:00,2.27324,2.2733,2.27313,2.2732,17600000.0
2005-12-28 08:16:00,2.27317,2.27325,2.27314,2.27322,15000000.0
2005-12-28 08:17:00,2.2733,2.2735,2.2733,2.27331,27700000.0
2005-12-28 08:18:00,2.27337,2.27337,2.273,2.27309,14300000.0
2005-12-28 08:19:00,2.27318,2.27326,2.27309,2.27326,38200000.0
2005-12-28 08:20:00,2.27326,2.27368,2.27326,2.27359,37700000.0
2005-12-28 08:21:00,2.27376,2.27434,2.27376,2.27429,27200000.0
2005-12-28 08:22:00,2.2744,2.27445,2.27425,2.27425,23200000.0
2005-12-28 08:23:00,2.27423,2.27465,2.2741,2.27457,41200000.0
2005-12-28 08:24:00,2.27434,2.27453,2.27418,2.27433,31200000.0
2005-12-28 08:25:00,2.2744,2.27519,2.2744,2.27474,27400000.0
2005-12-28 08:26:00,2.27456,2.27468,2.27445,2.27464,41300000.0
2005-12-28 08:27:00,2.27456,2.27456,2.27415,2.2742,46600000.0
2005-12-28 08:28:00,2.27417,2.27423,2.27363,2.2738,58100000.0
2005-12-28 08:29:00,2.27372,2.27391,2.27344,2.27391,23100000.0
2005-12-28 08:30:00,2.27395,2.27419,2.27337,2.2735,47500000.0
2005-12-28 08:31:00,2.27379,2.27407,2.27369,2.27405,36300000.0
2005-12-28 08:32:00,2.27403,2.27403,2.27362,2.27362,30900000.0
2005-12-28 08:33:00,2.27374,2.27382,2.27363,2.27363,27000000.0
2005-12-28 08:34:00,2.27358,2.27387,2.27342,2.27345,40900000.0
2005-12-28 08:35:00,2.2735,2.27375,2.27342,2.27367,37600000.0
2005-12-28 08:36:00,2.27368,2.27368,2.27353,2.27361,20200000.0
2005-12-28 08:37:00,2.27375,2.27382,2.27375,2.27382,12000000.0
2005-12-28 08:38:00,2.27377,2.27395,2.27377,2.27395,19800000.0
2005-12-28 08:39:00,2.27405,2.27418,2.27405,2.27406,21400000.0
2005-12-28 08:40:00,2.27402,2.27414,2.2736,2.27364,25400000.0
2005-12-28 08:41:00,2.27326,2.27342,2.27314,2.27322,26800000.0
2005-12-28 08:42:00,2.27308,2.27313,2.273,2.273,20100000.0
2005-12-28 08:43:00,2.27284,2.27303,2.27266,2.27294,67800000.0
2005-12-28 08:44:00,2.27275,2.27301,2.27255,2.27289,44000001.0
2005-12-28 08:45:00,2.27279,2.27291,2.27266,2.27291,36500000.0
2005-12-28 08:46:00,2.27291,2.27303,2.27284,2.27284,21500000.0
2005-12-28 08:47:00,2.27286,2.27297,2.27271,2.27271,40700000.0
2005-12-28 08:48:00,2.27264,2.27268,2.27223,2.27223,30500000.0
2005-12-28 08:49:00,2.27216,2.27216,2.27192,2.27194,44300000.0
2005-12-28 08:50:00,2.272,2.27227,2.272,2.27227,46500000.0
2005-12-28 08:51:00,2.27224,2.27246,2.2722,2.2722,22700000.0
2005-12-28 08:52:00,2.27227,2.27252,2.27227,2.27239,38600000.0
2005-12-28 08:53:00,2.27243,2.27263,2.27243,2.27247,20100000.0
2005-12-28 08:54:00,2.27242,2.27258,2.27242,2.27254,22300000.0
2005-12-28 08:55:00,2.2726,2.27265,2.27249,2.27265,18000000.0
2005-12-28 08:56:00,2.27266,2.27334,2.27266,2.27334,19800000.0
2005-12-28 08:57:00,2.27341,2.27343,2.27293,2.27299,39500000.0
2005-12-28 08:58:00,2.27312,2.27323,2.27297,2.27323,37400000.0
2005-12-28 08:59:00,2.27335,2.27343,2.27293,2.27318,34400000.0
2005-12-28 09:00:00,2.27322,2.2735,2.27322,2.2735,33500000.0
2005-12-28 09:01:00,2.27361,2.27392,2.27341,2.2736,45700000.0
2005-12-28 09:02:00,2.27362,2.27389,2.27361,2.27367,28100000.0
2005-12-28 09:03:00,2.27379,2.27379,2.27343,2.27343,23000000.0
2005-12-28 09:04:00,2.27319,2.2734,2.27294,2.27321,23900000.0
2005-12-28 09:05:00,2.27272,2.27272,2.27224,2.27241,55600001.0
2005-12-28 09:06:00,2.27231,2.27231,2.27213,2.27226,22700000.0
2005-12-28 09:07:00,2.27238,2.27288,2.27229,2.27288,25800000.0
2005-12-28 09:08:00,2.27304,2.2731,2.27286,2.27286,28200000.0
2005-12-28 09:09:00,2.27281,2.27302,2.27256,2.27256,28000000.0
2005-12-28 09:10:00,2.27262,2.27272,2.2723,2.27264,36800000.0
2005-12-28 09:11:00,2.27267,2.27277,2.27193,2.27209,52200000.0
2005-12-28 09:12:00,2.27083,2.27083,2.26869,2.27046,27000000.0
2005-12-28 09:13:00,2.27091,2.271,2.27057,2.27057,28400000.0
2005-12-28 09:14:00,2.27027,2.27074,2.27015,2.2703,54199999.0
2005-12-28 09:15:00,2.27031,2.27039,2.26985,2.27009,48500000.0
2005-12-28 09:16:00,2.26994,2.26994,2.26959,2.26992,26300000.0
2005-12-28 09:17:00,2.26981,2.27003,2.26968,2.26986,49700000.0
2005-12-28 09:18:00,2.27011,2.27021,2.26974,2.27021,50200000.0
2005-12-28 09:19:00,2.27033,2.27071,2.27,2.27,29100000.0
2005-12-28 09:20:00,2.27,2.27019,2.26974,2.26974,28700000.0
2005-12-28 09:21:00,2.26973,2.26981,2.2695,2.26956,44700000.0
2005-12-28 09:22:00,2.2694,2.26967,2.26921,2.26952,53700000.0
2005-12-28 09:23:00,2.26976,2.26977,2.2693,2.26949,29100000.0
2005-12-28 09:24:00,2.2696,2.26992,2.26954,2.26992,47000000.0
2005-12-28 09:25:00,2.26968,2.26983,2.26948,2.26962,39600000.0
2005-12-28 09:26:00,2.26962,2.26986,2.26959,2.26971,40300000.0
2005-12-28 09:27:00,2.26979,2.26999,2.26951,2.26999,45500000.0
2005-12-28 09:28:00,2.27003,2.27037,2.26997,2.27025,44900000.0
2005-12-28 09:29:00,2.27031,2.27077,2.27031,2.27069,22600000.0
2005-12-28 09:30:00,2.27065,2.27078,2.27054,2.27054,37600000.0
2005-12-28 09:31:00,2.27063,2.2707,2.27043,2.27049,37400000.0
2005-12-28 09:32:00,2.27067,2.27067,2.27017,2.27017,52200000.0
2005-12-28 09:33:00,2.27003,2.27015,2.26987,2.27015,38200000.0
2005-12-28 09:34:00,2.27012,2.2702,2.26983,2.2701,26200000.0
2005-12-28 09:35:00,2.27028,2.27036,2.27013,2.27025,39600000.0
2005-12-28 09:36:00,2.27031,2.27051,2.27031,2.27037,44400000.0
2005-12-28 09:37:00,2.27044,2.27057,2.27031,2.27035,44000000.0
2005-12-28 09:38:00,2.2703,2.2703,2.26997,2.27024,16600000.0
2005-12-28 09:39:00,2.27017,2.27035,2.27012,2.27035,44400000.0
2005-12-28 09:40:00,2.27034,2.2706,2.27027,2.27033,45000001.0
2005-12-28 09:41:00,2.27039,2.27071,2.27039,2.27067,12600000.0
2005-12-28 09:42:00,2.2704,2.27085,2.27031,2.27085,24400000.0
2005-12-28 09:43:00,2.27082,2.27082,2.2705,2.27052,18000000.0
2005-12-28 09:44:00,2.27047,2.27047,2.27008,2.27044,30600000.0
2005-12-28 09:45:00,2.27048,2.27102,2.27048,2.27074,24100000.0
2005-12-28 09:46:00,2.27078,2.27116,2.27072,2.27116,15900000.0
2005-12-28 09:47:00,2.2709,2.27109,2.2705,2.2705,47400000.0
2005-12-28 09:48:00,2.27037,2.27059,2.2699,2.2699,35200000.0
2005-12-28 09:49:00,2.26999,2.26999,2.26915,2.26921,22400000.0
2005-12-28 09:50:00,2.26918,2.26997,2.26904,2.26997,35600000.0
2005-12-28 09:51:00,2.2704,2.2704,2.27003,2.27003,34400000.0
2005-12-28 09:52:00,2.27004,2.27066,2.26978,2.27063,31100000.0
2005-12-28 09:53:00,2.27048,2.27128,2.27048,2.27127,42600000.0
2005-12-28 09:54:00,2.27155,2.27222,2.27155,2.27203,18600000.0
2005-12-28 09:55:00,2.27208,2.27276,2.27208,2.27276,19300000.0
2005-12-28 09:56:00,2.27288,2.27344,2.27288,2.27321,28900000.0
2005-12-28 09:57:00,2.27314,2.27344,2.273,2.273,41500000.0
2005-12-28 09:58:00,2.27267,2.27287,2.2722,2.27248,26600000.0
2005-12-28 09:59:00,2.27263,2.27276,2.27211,2.27214,22100000.0
2005-12-28 10:00:00,2.27206,2.27267,2.27206,2.27251,24700000.0
2005-12-28 10:01:00,2.27253,2.27292,2.27248,2.2725,56300000.0
2005-12-28 10:02:00,2.27263,2.27307,2.2724,2.27271,52000000.0
2005-12-28 10:03:00,2.27287,2.27323,2.27282,2.27282,32200000.0
2005-12-28 10:04:00,2.27297,2.27297,2.27267,2.27283,40200000.0
2005-12-28 10:05:00,2.27312,2.27344,2.27292,2.27338,29600000.0
2005-12-28 10:06:00,2.2737,2.2737,2.273,2.273,35900000.0
2005-12-28 10:07:00,2.27314,2.27346,2.273,2.27332,32900000.0
2005-12-28 10:08:00,2.27326,2.27326,2.27305,2.27316,16400000.0
2005-12-28 10:09:00,2.27314,2.27353,2.27314,2.2734,42799999.0
2005-12-28 10:10:00,2.2735,2.27352,2.27336,2.27343,16200000.0
2005-12-28 10:11:00,2.27321,2.27362,2.27321,2.27345,23600000.0
2005-12-28 10:12:00,2.27317,2.27352,2.27305,2.27325,25700000.0
2005-12-28 10:13:00,2.27292,2.27304,2.27252,2.27252,19700000.0
2005-12-28 10:14:00,2.2724,2.27264,2.27235,2.2724,37000000.0
2005-12-28 10:15:00,2.27257,2.27262,2.27231,2.27233,13400000.0
2005-12-28 10:16:00,2.27215,2.27231,2.27204,2.2721,34000000.0
2005-12-28 10:17:00,2.27201,2.27221,2.2719,2.27221,62600000.0
2005-12-28 10:18:00,2.27208,2.27221,2.27195,2.27221,20000000.0
2005-12-28 10:19:00,2.272,2.27209,2.27187,2.272,49300000.0
2005-12-28 10:20:00,2.27205,2.2721,2.27184,2.27187,47600000.0
2005-12-28 10:21:00,2.27178,2.27203,2.27171,2.27191,42700000.0
2005-12-28 10:22:00,2.27192,2.27212,2.27142,2.27151,38900000.0
2005-12-28 10:23:00,2.27148,2.2718,2.27125,2.27125,48300000.0
2005-12-28 10:24:00,2.27118,2.27148,2.27115,2.27145,48900000.0
2005-12-28 10:25:00,2.27126,2.27151,2.27108,2.27151,29000000.0
2005-12-28 10:26:00,2.27183,2.2721,2.27183,2.27205,24800000.0
2005-12-28 10:27:00,2.27191,2.27209,2.27167,2.27209,31400000.0
2005-12-28 10:28:00,2.27212,2.27229,2.27195,2.27195,40600000.0
2005-12-28 10:29:00,2.27198,2.27239,2.27198,2.27237,40600000.0
2005-12-28 10:30:00,2.27222,2.27236,2.272,2.272,31100000.0
2005-12-28 10:31:00,2.27191,2.27223,2.27182,2.27196,47300000.0
2005-12-28 10:32:00,2.27191,2.27223,2.27191,2.27223,57299999.0
2005-12-28 10:33:00,2.27221,2.27228,2.27206,2.27225,48199999.0
2005-12-28 10:34:00,2.27237,2.27261,2.27231,2.27231,22400000.0
2005-12-28 10:35:00,2.27232,2.27234,2.2721,2.2723,43500000.0
2005-12-28 10:36:00,2.27227,2.27227,2.27202,2.27202,33300000.0
2005-12-28 10:37:00,2.27217,2.27225,2.27197,2.27197,41100000.0
2005-12-28 10:38:00,2.2719,2.27213,2.27179,2.27213,44500000.0
2005-12-28 10:39:00,2.27192,2.27213,2.27192,2.27208,29700000.0
2005-12-28 10:40:00,2.27205,2.27226,2.27187,2.27204,42000000.0
2005-12-28 10:41:00,2.27214,2.27236,2.27199,2.27208,40900000.0
2005-12-28 10:42:00,2.27188,2.2727,2.27188,2.2725,42400000.0
2005-12-28 10:43:00,2.27234,2.27255,2.2722,2.27255,40900000.0
2005-12-28 10:44:00,2.27229,2.27229,2.27183,2.27183,49700000.0
2005-12-28 10:45:00,2.27184,2.27192,2.2717,2.2718,27700000.0
2005-12-28 10:46:00,2.27196,2.27196,2.27169,2.27192,27900000.0
2005-12-28 10:47:00,2.27196,2.27203,2.27173,2.27173,41700001.0
2005-12-28 10:48:00,2.27171,2.272,2.27147,2.272,31200000.0
2005-12-28 10:49:00,2.27208,2.27262,2.27201,2.27262,23200000.0
2005-12-28 10:50:00,2.2725,2.2725,2.27224,2.27234,47100000.0
2005-12-28 10:51:00,2.27222,2.27237,2.27216,2.27222,23800000.0
2005-12-28 10:52:00,2.27214,2.27214,2.27182,2.27208,35800000.0
2005-12-28 10:53:00,2.27208,2.27224,2.27197,2.27212,29600000.0
2005-12-28 10:54:00,2.27199,2.27199,2.27181,2.27197,21800000.0
2005-12-28 10:55:00,2.27192,2.27207,2.27183,2.27207,48800000.0
2005-12-28 10:56:00,2.27214,2.2724,2.27213,2.27218,31300000.0
2005-12-28 10:57:00,2.27208,2.27227,2.27204,2.27215,62800000.0
2005-12-28 10:58:00,2.27233,2.27254,2.27233,2.27237,19800000.0
2005-12-28 10:59:00,2.27232,2.27236,2.27196,2.27206,37000000.0
2005-12-28 11:00:00,2.27187,2.27231,2.27174,2.27205,28800000.0
2005-12-28 11:01:00,2.27205,2.27231,2.27201,2.27201,30100000.0
2005-12-28 11:02:00,2.27219,2.27267,2.27219,2.2725,34400000.0
2005-12-28 11:03:00,2.27236,2.27237,2.272,2.27228,35100000.0
2005-12-28 11:04:00,2.27209,2.27225,2.272,2.27213,34700000.0
2005-12-28 11:05:00,2.27208,2.2721,2.27179,2.27179,60300000.0
2005-12-28 11:06:00,2.27213,2.27239,2.27211,2.27239,36100000.0
2005-12-28 11:07:00,2.27237,2.27264,2.27237,2.27262,28600000.0
2005-12-28 11:08:00,2.27258,2.27273,2.27236,2.27236,26400000.0
2005-12-28 11:09:00,2.27234,2.27254,2.27228,2.27228,28700000.0
2005-12-28 11:10:00,2.27227,2.27267,2.27227,2.2726,37200000.0
2005-12-28 11:11:00,2.27284,2.2733,2.2723,2.2723,43000000.0
2005-12-28 11:12:00,2.27224,2.27252,2.27214,2.27251,29600000.0
2005-12-28 11:13:00,2.2726,2.27278,2.27248,2.27275,36400000.0
2005-12-28 11:14:00,2.27299,2.2732,2.27285,2.2732,38300000.0
2005-12-28 11:15:00,2.2733,2.27341,2.27271,2.27279,62500000.0
2005-12-28 11:16:00,2.27258,2.27277,2.27258,2.2727,45300000.0
2005-12-28 11:17:00,2.2727,2.27278,2.27254,2.27267,57800000.0
2005-12-28 11:18:00,2.27292,2.27311,2.27292,2.27306,15200000.0
2005-12-28 11:19:00,2.2728,2.27292,2.27269,2.27292,17900000.0
2005-12-28 11:20:00,2.27303,2.27315,2.27292,2.27312,57600000.0
2005-12-28 11:21:00,2.273,2.27318,2.27299,2.27316,42500000.0
2005-12-28 11:22:00,2.27306,2.27355,2.27306,2.27328,27300000.0
2005-12-28 11:23:00,2.27329,2.27338,2.27319,2.27324,44300000.0
2005-12-28 11:24:00,2.27342,2.27342,2.27302,2.2731,38200000.0
2005-12-28 11:25:00,2.2731,2.2731,2.27267,2.27267,41400000.0
2005-12-28 11:26:00,2.27269,2.27293,2.2726,2.27293,36000000.0
2005-12-28 11:27:00,2.27295,2.27322,2.27293,2.27309,43500000.0
2005-12-28 11:28:00,2.27303,2.27303,2.27287,2.27291,46900000.0
2005-12-28 11:29:00,2.27278,2.27285,2.27253,2.27268,47300000.0
2005-12-28 11:30:00,2.27272,2.27302,2.27266,2.27302,28600000.0
2005-12-28 11:31:00,2.273,2.27311,2.27285,2.27285,49900000.0
2005-12-28 11:32:00,2.2728,2.27288,2.27266,2.27288,28400000.0
2005-12-28 11:33:00,2.27282,2.27294,2.2728,2.27289,59499999.0
2005-12-28 11:34:00,2.27288,2.27292,2.27271,2.27286,34900000.0
2005-12-28 11:35:00,2.27292,2.2731,2.2729,2.27303,40699999.0
2005-12-28 11:36:00,2.27323,2.27329,2.27299,2.27314,46400000.0
2005-12-28 11:37:00,2.27302,2.27302,2.27291,2.27297,27200000.0
2005-12-28 11:38:00,2.27283,2.27303,2.27281,2.2729,51100000.0
2005-12-28 11:39:00,2.2729,2.27316,2.2729,2.27313,41200000.0
2005-12-28 11:40:00,2.273,2.27306,2.27284,2.27306,21000000.0
2005-12-28 11:41:00,2.27287,2.27303,2.27287,2.27296,42600000.0
2005-12-28 11:42:00,2.27295,2.2732,2.27292,2.2732,40400000.0
2005-12-28 11:43:00,2.27321,2.27327,2.27306,2.27309,40800000.0
2005-12-28 11:44:00,2.27312,2.27315,2.27305,2.27308,32000000.0
2005-12-28 11:45:00,2.27315,2.27341,2.27315,2.27315,28700000.0
2005-12-28 11:46:00,2.27309,2.27318,2.27289,2.27302,22900000.0
2005-12-28 11:47:00,2.27306,2.27306,2.27269,2.27283,22500000.0
2005-12-28 11:48:00,2.27283,2.27305,2.27276,2.27296,27200000.0
2005-12-28 11:49:00,2.27296,2.27302,2.27274,2.27292,32400000.0
2005-12-28 11:50:00,2.27305,2.27305,2.27286,2.27292,17800000.0
2005-12-28 11:51:00,2.27318,2.27337,2.27305,2.27305,31600000.0
2005-12-28 11:52:00,2.27303,2.27316,2.27292,2.27316,34100000.0
2005-12-28 11:53:00,2.27301,2.27304,2.2726,2.2726,40400000.0
2005-12-28 11:54:00,2.27261,2.27293,2.27261,2.27275,54300000.0
2005-12-28 11:55:00,2.27277,2.27282,2.27246,2.2726,34800000.0
2005-12-28 11:56:00,2.27272,2.27273,2.27248,2.27248,33200000.0
2005-12-28 11:57:00,2.27237,2.27251,2.27213,2.27251,47100000.0
2005-12-28 11:58:00,2.27234,2.27234,2.27205,2.27214,46400000.0
2005-12-28 11:59:00,2.27215,2.27243,2.27204,2.27243,23400000.0
2005-12-28 12:00:00,2.27218,2.27242,2.27218,2.27233,39000000.0
2005-12-28 12:01:00,2.27229,2.27256,2.27219,2.27228,46400000.0
2005-12-28 12:02:00,2.27211,2.27229,2.27203,2.27216,33200000.0
2005-12-28 12:03:00,2.27212,2.27226,2.27212,2.27221,21400000.0
2005-12-28 12:04:00,2.27221,2.27252,2.27221,2.2723,28500000.0
2005-12-28 12:05:00,2.27253,2.27281,2.27253,2.27266,35300000.0
2005-12-28 12:06:00,2.2728,2.27285,2.27257,2.27285,27100000.0
2005-12-28 12:07:00,2.27291,2.2731,2.27289,2.27307,58100000.0
2005-12-28 12:08:00,2.27321,2.27335,2.27318,2.27335,18300000.0
2005-12-28 12:09:00,2.27341,2.27352,2.27315,2.27352,21200000.0
2005-12-28 12:10:00,2.27366,2.27397,2.27354,2.27394,31200000.0
2005-12-28 12:11:00,2.27395,2.27395,2.27369,2.27375,20400000.0
2005-12-28 12:12:00,2.27367,2.27367,2.27339,2.27358,33200000.0
2005-12-28 12:13:00,2.27349,2.27383,2.27328,2.27328,30000000.0
2005-12-28 12:14:00,2.27327,2.27335,2.27302,2.27307,31700000.0
2005-12-28 12:15:00,2.27298,2.27302,2.27259,2.27259,48000000.0
2005-12-28 12:16:00,2.27245,2.27274,2.27245,2.27265,54500000.0
2005-12-28 12:17:00,2.27272,2.27273,2.2722,2.2722,38400000.0
2005-12-28 12:18:00,2.27234,2.27252,2.27196,2.27206,46500000.0
2005-12-28 12:19:00,2.27199,2.27217,2.27199,2.27208,28700000.0
2005-12-28 12:20:00,2.27204,2.27205,2.27179,2.27195,35000000.0
2005-12-28 12:21:00,2.27186,2.27203,2.27179,2.27179,31200000.0
2005-12-28 12:22:00,2.27178,2.27179,2.27168,2.27175,36800000.0
2005-12-28 12:23:00,2.27183,2.27191,2.27163,2.27172,40100000.0
2005-12-28 12:24:00,2.27155,2.27155,2.27127,2.27127,39200000.0
2005-12-28 12:25:00,2.27153,2.27153,2.27103,2.27103,29400000.0
2005-12-28 12:26:00,2.27103,2.27124,2.27082,2.27093,24500000.0
2005-12-28 12:27:00,2.27095,2.27114,2.27081,2.27114,54200000.0
2005-12-28 12:28:00,2.27116,2.2716,2.27106,2.2716,24400000.0
2005-12-28 12:29:00,2.27174,2.27189,2.27153,2.27162,52200000.0
2005-12-28 12:30:00,2.27167,2.27167,2.27147,2.27153,38100000.0
2005-12-28 12:31:00,2.27133,2.27143,2.27132,2.27143,12000000.0
2005-12-28 12:32:00,2.2716,2.27173,2.27151,2.27173,27700000.0
2005-12-28 12:33:00,2.27172,2.27193,2.27172,2.27193,10600000.0
2005-12-28 12:34:00,2.27171,2.27188,2.27171,2.27174,35600000.0
2005-12-28 12:35:00,2.27164,2.272,2.27164,2.272,8000000.0
2005-12-28 12:36:00,2.27214,2.27214,2.27191,2.27202,35500000.0
2005-12-28 12:37:00,2.27207,2.27207,2.27169,2.27185,35200000.0
2005-12-28 12:38:00,2.2718,2.2719,2.27171,2.27171,46300000.0
2005-12-28 12:39:00,2.27159,2.27181,2.27159,2.2716,37300000.0
2005-12-28 12:40:00,2.27147,2.27147,2.27119,2.27142,36300000.0
2005-12-28 12:41:00,2.27143,2.27143,2.27102,2.27136,48500000.0
2005-12-28 12:42:00,2.27117,2.27126,2.27091,2.27091,55400000.0
2005-12-28 12:43:00,2.27071,2.27088,2.27066,2.27068,50300000.0
2005-12-28 12:44:00,2.27077,2.27091,2.27074,2.2708,38600000.0
2005-12-28 12:45:00,2.27077,2.27085,2.27045,2.27085,44800000.0
2005-12-28 12:46:00,2.27089,2.27124,2.27085,2.27088,23600000.0
2005-12-28 12:47:00,2.27085,2.27165,2.27085,2.27165,42300000.0
2005-12-28 12:48:00,2.27172,2.27172,2.27135,2.27165,45500000.0
2005-12-28 12:49:00,2.27163,2.27163,2.27056,2.27056,46300000.0
2005-12-28 12:50:00,2.27045,2.27045,2.2701,2.2701,46800000.0
2005-12-28 12:51:00,2.2698,2.2698,2.26953,2.26962,26000000.0
2005-12-28 12:52:00,2.26984,2.27006,2.26964,2.26969,27100000.0
2005-12-28 12:53:00,2.26984,2.27018,2.26984,2.26989,14200000.0
2005-12-28 12:54:00,2.26965,2.2699,2.26965,2.26965,57100000.0
2005-12-28 12:55:00,2.26989,2.26989,2.26967,2.26986,27900000.0
2005-12-28 12:56:00,2.26987,2.27008,2.2695,2.2695,25700000.0
2005-12-28 12:57:00,2.26953,2.26998,2.26953,2.26996,29800000.0
2005-12-28 12:58:00,2.27005,2.27017,2.26996,2.26996,21600000.0
2005-12-28 12:59:00,2.27004,2.27018,2.26947,2.2699,43200000.0
2005-12-28 13:00:00,2.26968,2.26975,2.2693,2.2693,45400000.0
2005-12-28 13:01:00,2.26938,2.26949,2.26928,2.26928,39300000.0
2005-12-28 13:02:00,2.26934,2.26978,2.26926,2.26978,34500000.0
2005-12-28 13:03:00,2.26975,2.27005,2.26975,2.26981,27400000.0
2005-12-28 13:04:00,2.2699,2.27004,2.26981,2.26981,19600000.0
2005-12-28 13:05:00,2.26986,2.26992,2.26966,2.26972,14700000.0
2005-12-28 13:06:00,2.26959,2.26959,2.26937,2.26937,14600000.0
2005-12-28 13:07:00,2.26938,2.26958,2.26921,2.26921,53700000.0
2005-12-28 13:08:00,2.26922,2.26935,2.26922,2.26935,22700000.0
2005-12-28 13:09:00,2.26933,2.26963,2.26932,2.26963,24100000.0
2005-12-28 13:10:00,2.26952,2.26953,2.26898,2.26923,39500000.0
2005-12-28 13:11:00,2.26912,2.26918,2.26895,2.26898,34900000.0
2005-12-28 13:12:00,2.26881,2.26891,2.26861,2.26861,40000000.0
2005-12-28 13:13:00,2.26852,2.26862,2.26836,2.26837,51200000.0
2005-12-28 13:14:00,2.26835,2.26862,2.26835,2.26857,42200000.0
2005-12-28 13:15:00,2.26859,2.26941,2.26859,2.26924,33500000.0
2005-12-28 13:16:00,2.269,2.26919,2.26888,2.26919,16500000.0
2005-12-28 13:17:00,2.26923,2.26923,2.26878,2.26878,31400000.0
2005-12-28 13:18:00,2.26878,2.269,2.26878,2.26894,30700000.0
2005-12-28 13:19:00,2.26899,2.26919,2.26888,2.26919,18200000.0
2005-12-28 13:20:00,2.26939,2.26983,2.26939,2.26968,29800000.0
2005-12-28 13:21:00,2.2698,2.26996,2.26971,2.26976,25800000.0
2005-12-28 13:22:00,2.26971,2.26988,2.26971,2.26976,32200000.0
2005-12-28 13:23:00,2.26978,2.26978,2.26949,2.26958,30000000.0
2005-12-28 13:24:00,2.26957,2.26979,2.26949,2.26949,32900000.0
2005-12-28 13:25:00,2.26954,2.26972,2.26954,2.26972,14800000.0
2005-12-28 13:26:00,2.26967,2.26981,2.26954,2.26954,21100000.0
2005-12-28 13:27:00,2.26938,2.26966,2.26938,2.26958,33600000.0
2005-12-28 13:28:00,2.26953,2.26971,2.26949,2.26959,37700000.0
2005-12-28 13:29:00,2.26965,2.26975,2.26965,2.26968,39200000.0
2005-12-28 13:30:00,2.26958,2.26967,2.26958,2.26967,10300000.0
2005-12-28 13:31:00,2.26942,2.2696,2.2693,2.2696,20900000.0
2005-12-28 13:32:00,2.26963,2.26966,2.26941,2.26949,56200000.0
2005-12-28 13:33:00,2.26942,2.2695,2.26917,2.26928,25500000.0
2005-12-28 13:34:00,2.26932,2.26961,2.26932,2.26935,46100000.0
2005-12-28 13:35:00,2.2695,2.26963,2.26943,2.26943,46700000.0
2005-12-28 13:36:00,2.26934,2.26959,2.26932,2.26958,37000000.0
2005-12-28 13:37:00,2.26934,2.26945,2.26932,2.26943,12900000.0
2005-12-28 13:38:00,2.26967,2.26967,2.26931,2.2694,43700000.0
2005-12-28 13:39:00,2.26933,2.26938,2.26909,2.26927,33400000.0
2005-12-28 13:40:00,2.2693,2.2696,2.2693,2.26957,24400000.0
2005-12-28 13:41:00,2.26949,2.26949,2.26924,2.26924,25500000.0
2005-12-28 13:42:00,2.26927,2.26961,2.26927,2.26961,26800000.0
2005-12-28 13:43:00,2.2695,2.26992,2.2695,2.26991,47200001.0
2005-12-28 13:44:00,2.27012,2.27013,2.26979,2.26979,45000000.0
2005-12-28 13:45:00,2.26977,2.26977,2.2696,2.2696,48200000.0
2005-12-28 13:46:00,2.26972,2.27004,2.26972,2.27004,43200000.0
2005-12-28 13:47:00,2.26995,2.26995,2.26964,2.26968,29800000.0
2005-12-28 13:48:00,2.26975,2.27002,2.26975,2.2699,48200000.0
2005-12-28 13:49:00,2.27002,2.27002,2.26983,2.26983,30600000.0
2005-12-28 13:50:00,2.2697,2.26979,2.26954,2.26979,22000000.0
2005-12-28 13:51:00,2.26977,2.26986,2.26952,2.26961,35500000.0
2005-12-28 13:52:00,2.26993,2.26999,2.26975,2.26981,51200000.0
2005-12-28 13:53:00,2.26963,2.26963,2.26931,2.26947,33900000.0
2005-12-28 13:54:00,2.26948,2.26963,2.26943,2.26959,38200000.0
2005-12-28 13:55:00,2.26946,2.26952,2.26926,2.26937,20800000.0
2005-12-28 13:56:00,2.2689,2.26905,2.26877,2.26899,28800000.0
2005-12-28 13:57:00,2.26896,2.26896,2.26854,2.26887,33800000.0
2005-12-28 13:58:00,2.26877,2.26909,2.26871,2.26909,55100000.0
2005-12-28 13:59:00,2.26918,2.26943,2.26905,2.26943,37300000.0
2005-12-28 14:00:00,2.26953,2.26962,2.2694,2.26962,38100000.0
2005-12-28 14:01:00,2.26954,2.26973,2.26947,2.26973,26500000.0
2005-12-28 14:02:00,2.26959,2.26959,2.2692,2.2692,20800000.0
2005-12-28 14:03:00,2.26933,2.26949,2.26909,2.26909,25800000.0
2005-12-28 14:04:00,2.26905,2.26924,2.26905,2.26924,24700000.0
2005-12-28 14:05:00,2.26925,2.26936,2.26916,2.26916,18600000.0
2005-12-28 14:06:00,2.26922,2.26967,2.26922,2.26953,19200000.0
2005-12-28 14:07:00,2.26952,2.2696,2.2695,2.26954,32600000.0
2005-12-28 14:08:00,2.26965,2.26978,2.26939,2.26939,60700000.0
2005-12-28 14:09:00,2.26951,2.2697,2.26948,2.26951,56300000.0
2005-12-28 14:10:00,2.2695,2.26957,2.26939,2.26954,61300000.0
2005-12-28 14:11:00,2.26958,2.26977,2.26944,2.26944,39900000.0
2005-12-28 14:12:00,2.26952,2.26952,2.26904,2.26912,22800000.0
2005-12-28 14:13:00,2.26906,2.26915,2.2688,2.2691,31400000.0
2005-12-28 14:14:00,2.26927,2.26937,2.26923,2.26935,31200000.0
2005-12-28 14:15:00,2.26906,2.26921,2.26889,2.26895,25600000.0
2005-12-28 14:16:00,2.26865,2.2688,2.26857,2.2688,38900000.0
2005-12-28 14:17:00,2.26881,2.26933,2.26881,2.26914,42300000.0
2005-12-28 14:18:00,2.26938,2.26942,2.26929,2.26936,17000000.0
2005-12-28 14:19:00,2.26923,2.26955,2.26916,2.26951,62200000.0
2005-12-28 14:20:00,2.26958,2.26964,2.26943,2.26953,56000000.0
2005-12-28 14:21:00,2.26933,2.26961,2.26933,2.26951,38000000.0
2005-12-28 14:22:00,2.26936,2.26983,2.26936,2.26983,26300000.0
2005-12-28 14:23:00,2.26979,2.27005,2.26979,2.26983,28000000.0
2005-12-28 14:24:00,2.26976,2.2698,2.2695,2.2698,25600000.0
2005-12-28 14:25:00,2.26982,2.27006,2.26967,2.26982,38900000.0
2005-12-28 14:26:00,2.26991,2.27008,2.26969,2.27008,46200000.0
2005-12-28 14:27:00,2.27012,2.27028,2.26999,2.27028,31500000.0
2005-12-28 14:28:00,2.26993,2.26993,2.26961,2.26962,24400000.0
2005-12-28 14:29:00,2.26979,2.26994,2.26967,2.26986,46000000.0
2005-12-28 14:30:00,2.26978,2.27019,2.26978,2.27012,48100000.0
2005-12-28 14:31:00,2.27013,2.27013,2.26984,2.27002,39200000.0
2005-12-28 14:32:00,2.27006,2.27006,2.26976,2.26989,44400000.0
2005-12-28 14:33:00,2.26982,2.27008,2.26973,2.27008,18800000.0
2005-12-28 14:34:00,2.27024,2.27037,2.27009,2.27037,10100000.0
2005-12-28 14:35:00,2.2702,2.2705,2.27014,2.27028,30800000.0
2005-12-28 14:36:00,2.27011,2.27011,2.26992,2.27005,34700000.0
2005-12-28 14:37:00,2.26998,2.27032,2.26993,2.2701,62300000.0
2005-12-28 14:38:00,2.27008,2.27027,2.27001,2.2702,25800000.0
2005-12-28 14:39:00,2.27013,2.27029,2.27009,2.27012,23700000.0
2005-12-28 14:40:00,2.27029,2.27043,2.27021,2.27026,49500000.0
2005-12-28 14:41:00,2.27009,2.27029,2.26995,2.27,35000000.0
2005-12-28 14:42:00,2.27007,2.27025,2.26995,2.27015,57000000.0
2005-12-28 14:43:00,2.27023,2.27065,2.27013,2.27065,35900000.0
2005-12-28 14:44:00,2.27066,2.27091,2.27066,2.27085,55100000.0
2005-12-28 14:45:00,2.27081,2.27099,2.27063,2.27063,63199999.0
2005-12-28 14:46:00,2.27036,2.27041,2.27013,2.27018,24600000.0
2005-12-28 14:47:00,2.27023,2.27048,2.27012,2.27012,24200000.0
2005-12-28 14:48:00,2.27019,2.27034,2.27019,2.27021,41700000.0
2005-12-28 14:49:00,2.27025,2.27025,2.27005,2.27017,25000000.0
2005-12-28 14:50:00,2.26999,2.27021,2.26987,2.27021,30900000.0
2005-12-28 14:51:00,2.27027,2.27055,2.27027,2.27037,24400000.0
2005-12-28 14:52:00,2.27048,2.27074,2.27038,2.27045,46700000.0
2005-12-28 14:53:00,2.27038,2.27053,2.27027,2.27053,41700000.0
2005-12-28 14:54:00,2.27047,2.27062,2.27035,2.27053,35800000.0
2005-12-28 14:55:00,2.27043,2.27043,2.26981,2.26984,58500000.0
2005-12-28 14:56:00,2.26982,2.26985,2.26947,2.26947,17600000.0
2005-12-28 14:57:00,2.26931,2.26954,2.26921,2.26936,44000000.0
2005-12-28 14:58:00,2.26944,2.26952,2.26933,2.26933,43200000.0
2005-12-28 14:59:00,2.2693,2.2697,2.2693,2.2697,24600000.0
2005-12-28 15:00:00,2.26973,2.26973,2.26926,2.26946,41500000.0
2005-12-28 15:01:00,2.2694,2.2696,2.26935,2.26937,39300000.0
2005-12-28 15:02:00,2.26957,2.26984,2.26956,2.26962,29900000.0
2005-12-28 15:03:00,2.26969,2.26996,2.26962,2.26996,9800000.0
2005-12-28 15:04:00,2.26999,2.26999,2.26968,2.2697,50800000.0
2005-12-28 15:05:00,2.26975,2.26987,2.26975,2.26979,13800000.0
2005-12-28 15:06:00,2.2696,2.26977,2.26955,2.26955,53100000.0
2005-12-28 15:07:00,2.26949,2.26974,2.26949,2.26954,30900000.0
2005-12-28 15:08:00,2.26952,2.26961,2.26943,2.26961,42100000.0
2005-12-28 15:09:00,2.26965,2.26979,2.2695,2.26964,36200000.0
2005-12-28 15:10:00,2.26974,2.2698,2.26954,2.26973,45400000.0
2005-12-28 15:11:00,2.26967,2.26988,2.26967,2.26974,37500000.0
2005-12-28 15:12:00,2.26969,2.26982,2.26959,2.26959,26300000.0
2005-12-28 15:13:00,2.26981,2.26982,2.26949,2.26949,39199999.0
2005-12-28 15:14:00,2.26965,2.26989,2.26965,2.26989,27800000.0
2005-12-28 15:15:00,2.26985,2.26985,2.26944,2.26944,29200000.0
2005-12-28 15:16:00,2.26932,2.26932,2.26884,2.26884,28200000.0
2005-12-28 15:17:00,2.26903,2.26915,2.26858,2.26858,41600000.0
2005-12-28 15:18:00,2.2682,2.2682,2.2674,2.26746,10300000.0
2005-12-28 15:19:00,2.26745,2.26758,2.26708,2.26708,42200000.0
2005-12-28 15:20:00,2.26692,2.26706,2.26683,2.26689,18400000.0
2005-12-28 15:21:00,2.26668,2.26706,2.26665,2.26694,39900000.0
2005-12-28 15:22:00,2.26687,2.26711,2.26634,2.26634,24000000.0
2005-12-28 15:23:00,2.2661,2.26624,2.2661,2.26616,22600000.0
2005-12-28 15:24:00,2.26626,2.26644,2.26621,2.26639,26300000.0
2005-12-28 15:25:00,2.26639,2.26639,2.26609,2.26615,30800000.0
2005-12-28 15:26:00,2.26617,2.26626,2.26605,2.26617,24000000.0
2005-12-28 15:27:00,2.26617,2.2662,2.26596,2.26603,24200000.0
2005-12-28 15:28:00,2.26604,2.26627,2.26604,2.26617,55700000.0
2005-12-28 15:29:00,2.26638,2.26645,2.26618,2.26642,45500000.0
2005-12-28 15:30:00,2.2665,2.26688,2.2665,2.26688,42700000.0
2005-12-28 15:31:00,2.26694,2.26696,2.26677,2.26696,43600000.0
2005-12-28 15:32:00,2.26701,2.26705,2.26675,2.26689,46400000.0
2005-12-28 15:33:00,2.26702,2.26708,2.26697,2.26704,33400000.0
2005-12-28 15:34:00,2.26706,2.26706,2.26642,2.26642,11000000.0
2005-12-28 15:35:00,2.26635,2.26672,2.26635,2.26663,36400000.0
2005-12-28 15:36:00,2.2665,2.2665,2.26629,2.2663,54700000.0
2005-12-28 15:37:00,2.26637,2.26637,2.26619,2.26629,27100000.0
2005-12-28 15:38:00,2.26641,2.26642,2.26618,2.2664,56200000.0
2005-12-28 15:39:00,2.2666,2.26674,2.26642,2.26656,27500000.0
2005-12-28 15:40:00,2.26673,2.26697,2.26664,2.26685,28000000.0
2005-12-28 15:41:00,2.26683,2.267,2.26663,2.26663,31900000.0
2005-12-28 15:42:00,2.26644,2.26676,2.26642,2.2667,26100000.0
2005-12-28 15:43:00,2.26668,2.26681,2.26656,2.26656,25500000.0
2005-12-28 15:44:00,2.26634,2.26642,2.26624,2.26625,51400000.0
2005-12-28 15:45:00,2.26625,2.26657,2.26617,2.26617,49700001.0
2005-12-28 15:46:00,2.26622,2.26652,2.26617,2.26631,26300000.0
2005-12-28 15:47:00,2.26632,2.2664,2.26599,2.26612,44200000.0
2005-12-28 15:48:00,2.26619,2.26684,2.26614,2.26683,29000000.0
2005-12-28 15:49:00,2.26698,2.26698,2.2666,2.26663,51199999.0
2005-12-28 15:50:00,2.26661,2.26681,2.2666,2.26669,19400000.0
2005-12-28 15:51:00,2.26659,2.26668,2.26648,2.26651,40000000.0
2005-12-28 15:52:00,2.26664,2.26696,2.26664,2.26696,53300000.0
2005-12-28 15:53:00,2.26663,2.26663,2.26634,2.26644,27200000.0
2005-12-28 15:54:00,2.26644,2.2666,2.26625,2.26625,30000000.0
2005-12-28 15:55:00,2.26617,2.26617,2.26597,2.26599,32800000.0
2005-12-28 15:56:00,2.26591,2.26601,2.26567,2.26567,39600000.0
2005-12-28 15:57:00,2.2657,2.26574,2.26484,2.26484,51700000.0
2005-12-28 15:58:00,2.26473,2.26473,2.2646,2.26465,16700000.0
2005-12-28 15:59:00,2.26472,2.26495,2.26469,2.26469,30800000.0
2005-12-28 16:00:00,2.26464,2.26484,2.26455,2.26455,21200000.0
2005-12-28 16:01:00,2.26443,2.26473,2.26443,2.26473,27800000.0
2005-12-28 16:02:00,2.26476,2.26496,2.26475,2.26482,34300000.0
2005-12-28 16:03:00,2.26487,2.26487,2.26458,2.26458,39100000.0
2005-12-28 16:04:00,2.26473,2.26507,2.26473,2.26495,40400000.0
2005-12-28 16:05:00,2.26494,2.26515,2.2649,2.26513,16800000.0
2005-12-28 16:06:00,2.26521,2.26562,2.26521,2.26546,42300000.0
2005-12-28 16:07:00,2.26525,2.26548,2.26519,2.26528,49100000.0
2005-12-28 16:08:00,2.26523,2.26539,2.26514,2.26527,33200000.0
2005-12-28 16:09:00,2.26538,2.26557,2.26538,2.26553,24400000.0
2005-12-28 16:10:00,2.26573,2.26584,2.26548,2.26548,29900000.0
2005-12-28 16:11:00,2.26541,2.26563,2.26538,2.2655,48100000.0
2005-12-28 16:12:00,2.26531,2.26546,2.26508,2.26508,59400000.0
2005-12-28 16:13:00,2.2651,2.26534,2.26506,2.26534,34300000.0
2005-12-28 16:14:00,2.26567,2.26572,2.26539,2.2656,27600000.0
2005-12-28 16:15:00,2.26557,2.2656,2.26548,2.2656,26600000.0
2005-12-28 16:16:00,2.26564,2.26564,2.26524,2.26524,38300000.0
2005-12-28 16:17:00,2.2651,2.26531,2.26485,2.26495,48000000.0
2005-12-28 16:18:00,2.26474,2.2649,2.26472,2.26482,29700000.0
2005-12-28 16:19:00,2.26482,2.26509,2.26478,2.26498,24400000.0
2005-12-28 16:20:00,2.26515,2.26523,2.26503,2.26514,30700000.0
2005-12-28 16:21:00,2.26525,2.26537,2.26498,2.26498,30200000.0
2005-12-28 16:22:00,2.26504,2.26517,2.26494,2.2651,34400000.0
2005-12-28 16:23:00,2.26496,2.26505,2.26483,2.26485,42100000.0
2005-12-28 16:24:00,2.26481,2.26498,2.26465,2.26495,43300000.0
2005-12-28 16:25:00,2.26502,2.26502,2.26462,2.26475,26600000.0
2005-12-28 16:26:00,2.26466,2.26482,2.26453,2.26482,40300000.0
2005-12-28 16:27:00,2.26474,2.26474,2.26445,2.26445,24400000.0
2005-12-28 16:28:00,2.26455,2.26458,2.26436,2.26458,42600000.0
2005-12-28 16:29:00,2.26437,2.26451,2.26421,2.26421,26200000.0
2005-12-28 16:30:00,2.26405,2.26427,2.26405,2.26412,62000000.0
2005-12-28 16:31:00,2.26406,2.26413,2.26328,2.26339,39399999.0
2005-12-28 16:32:00,2.26336,2.26336,2.26307,2.26309,22100000.0
2005-12-28 16:33:00,2.26319,2.26333,2.26283,2.26285,23300000.0
2005-12-28 16:34:00,2.26281,2.26282,2.26272,2.2628,16400000.0
2005-12-28 16:35:00,2.26283,2.26302,2.26279,2.26297,27800000.0
2005-12-28 16:36:00,2.26276,2.26276,2.26253,2.26253,18400000.0
2005-12-28 16:37:00,2.26247,2.26259,2.26223,2.2623,44500000.0
2005-12-28 16:38:00,2.26205,2.26206,2.26187,2.26187,34700001.0
2005-12-28 16:39:00,2.26199,2.26213,2.26196,2.26203,38200000.0
2005-12-28 16:40:00,2.26205,2.26205,2.26174,2.26191,17200000.0
2005-12-28 16:41:00,2.2619,2.26209,2.26174,2.26209,28100000.0
2005-12-28 16:42:00,2.2623,2.26238,2.26223,2.26223,36700000.0
2005-12-28 16:43:00,2.26217,2.26225,2.26182,2.26225,57400000.0
2005-12-28 16:44:00,2.26189,2.26214,2.26166,2.26174,24600000.0
2005-12-28 16:45:00,2.26132,2.26148,2.26117,2.26148,81699999.0
2005-12-28 16:46:00,2.26144,2.26144,2.26102,2.26103,46300000.0
2005-12-28 16:47:00,2.26084,2.26084,2.26054,2.26067,60100000.0
2005-12-28 16:48:00,2.26044,2.26047,2.26031,2.26038,18400000.0
2005-12-28 16:49:00,2.26062,2.26097,2.26062,2.26097,32000000.0
2005-12-28 16:50:00,2.26147,2.2618,2.26147,2.26171,28400000.0
2005-12-28 16:51:00,2.26182,2.2622,2.26182,2.26213,48500000.0
2005-12-28 16:52:00,2.26201,2.26242,2.26197,2.26242,18400000.0
2005-12-28 16:53:00,2.26238,2.26309,2.26221,2.26309,45100000.0
2005-12-28 16:54:00,2.2631,2.26339,2.26267,2.26267,38000000.0
2005-12-28 16:55:00,2.2626,2.26299,2.2626,2.26281,26200000.0
2005-12-28 16:56:00,2.26283,2.263,2.26283,2.263,26300000.0
2005-12-28 16:57:00,2.26295,2.26295,2.26233,2.26233,16800000.0
2005-12-28 16:58:00,2.26219,2.26222,2.26185,2.26185,45400000.0
2005-12-28 16:59:00,2.26194,2.26208,2.26146,2.26153,29100000.0
2005-12-28 17:00:00,2.26161,2.26199,2.26158,2.26199,39800000.0
2005-12-28 17:01:00,2.26236,2.26238,2.26203,2.26226,49200000.0
2005-12-28 17:02:00,2.26225,2.2624,2.26225,2.26237,35400000.0
2005-12-28 17:03:00,2.26243,2.26268,2.26243,2.26262,42500000.0
2005-12-28 17:04:00,2.26269,2.26354,2.26269,2.26354,19900000.0
2005-12-28 17:05:00,2.26362,2.26382,2.26345,2.26382,43300000.0
2005-12-28 17:06:00,2.26405,2.26421,2.2637,2.26404,40200000.0
2005-12-28 17:07:00,2.26413,2.26427,2.26388,2.26397,30300000.0
2005-12-28 17:08:00,2.26394,2.26394,2.26365,2.26379,24500000.0
2005-12-28 17:09:00,2.2639,2.26407,2.26381,2.26407,27600000.0
2005-12-28 17:10:00,2.26417,2.26417,2.26376,2.26389,28700000.0
2005-12-28 17:11:00,2.26371,2.26371,2.26302,2.26302,25500000.0
2005-12-28 17:12:00,2.26301,2.26324,2.26301,2.26313,52200000.0
2005-12-28 17:13:00,2.26311,2.26311,2.26288,2.26292,22700000.0
2005-12-28 17:14:00,2.26277,2.26277,2.26253,2.26259,28500000.0
2005-12-28 17:15:00,2.26248,2.2628,2.26248,2.26268,24900000.0
2005-12-28 17:16:00,2.26266,2.26271,2.26217,2.26217,43900000.0
2005-12-28 17:17:00,2.26227,2.2623,2.2619,2.2619,25800000.0
2005-12-28 17:18:00,2.26186,2.26232,2.26186,2.26232,16700000.0
2005-12-28 17:19:00,2.26254,2.26282,2.26254,2.26272,32600000.0
2005-12-28 17:20:00,2.26294,2.2631,2.26294,2.26308,29000000.0
2005-12-28 17:21:00,2.26298,2.26306,2.26271,2.26271,45800000.0
2005-12-28 17:22:00,2.26265,2.26303,2.26265,2.26299,30100000.0
2005-12-28 17:23:00,2.26328,2.26344,2.26317,2.26317,20200000.0
2005-12-28 17:24:00,2.26291,2.26312,2.26291,2.26312,32200000.0
2005-12-28 17:25:00,2.26308,2.2632,2.26283,2.26304,58100000.0
2005-12-28 17:26:00,2.26299,2.2632,2.2628,2.2628,30400000.0
2005-12-28 17:27:00,2.2627,2.2627,2.2619,2.2619,22500000.0
2005-12-28 17:28:00,2.26187,2.26189,2.26116,2.26116,23600000.0
2005-12-28 17:29:00,2.26109,2.26128,2.26093,2.26093,17600000.0
2005-12-28 17:30:00,2.26087,2.26089,2.26048,2.26048,47200000.0
2005-12-28 17:31:00,2.26053,2.26113,2.26038,2.26081,24900000.0
2005-12-28 17:32:00,2.26068,2.26104,2.26064,2.26104,18800000.0
2005-12-28 17:33:00,2.26106,2.26128,2.26072,2.26128,13700000.0
2005-12-28 17:34:00,2.26118,2.26132,2.26096,2.26096,27700000.0
2005-12-28 17:35:00,2.26086,2.26086,2.26062,2.26085,26700000.0
2005-12-28 17:36:00,2.26097,2.26105,2.26006,2.26006,22400000.0
2005-12-28 17:37:00,2.25976,2.26003,2.25975,2.25975,34600000.0
2005-12-28 17:38:00,2.25986,2.25986,2.25957,2.2598,39200000.0
2005-12-28 17:39:00,2.25975,2.26013,2.25967,2.25967,35600000.0
2005-12-28 17:40:00,2.25965,2.25987,2.25946,2.25987,22300000.0
2005-12-28 17:41:00,2.25994,2.25994,2.25975,2.25975,29500000.0
2005-12-28 17:42:00,2.25972,2.26,2.25972,2.25985,30800000.0
2005-12-28 17:43:00,2.2599,2.26041,2.25987,2.2604,28600000.0
2005-12-28 17:44:00,2.26045,2.2606,2.26044,2.26045,34000000.0
2005-12-28 17:45:00,2.26037,2.26055,2.26033,2.26055,20000000.0
2005-12-28 17:46:00,2.2607,2.26101,2.2607,2.2608,19900000.0
2005-12-28 17:47:00,2.26065,2.26084,2.26054,2.26064,21800000.0
2005-12-28 17:48:00,2.26041,2.26049,2.26022,2.26049,22000000.0
2005-12-28 17:49:00,2.26062,2.26113,2.26062,2.26099,14900000.0
2005-12-28 17:50:00,2.26109,2.26133,2.26109,2.26111,43000000.0
2005-12-28 17:51:00,2.26114,2.26129,2.26101,2.26114,32600000.0
2005-12-28 17:52:00,2.26129,2.26157,2.26129,2.26147,29400000.0
2005-12-28 17:53:00,2.26139,2.26172,2.26137,2.26137,38600000.0
2005-12-28 17:54:00,2.26117,2.26152,2.26117,2.26142,41200000.0
2005-12-28 17:55:00,2.26165,2.26224,2.26152,2.26224,51200000.0
2005-12-28 17:56:00,2.26258,2.26266,2.26217,2.26218,36100000.0
2005-12-28 17:57:00,2.26197,2.26197,2.26148,2.26148,29500000.0
2005-12-28 17:58:00,2.26152,2.26152,2.2606,2.2606,22200000.0
2005-12-28 17:59:00,2.26006,2.26006,2.25909,2.25942,41600000.0
2005-12-28 18:00:00,2.25969,2.26068,2.25969,2.26053,37200000.0
2005-12-28 18:01:00,2.26047,2.26097,2.2603,2.26058,275300000.0
2005-12-28 18:02:00,2.26063,2.26092,2.26056,2.26073,297200000.0
2005-12-28 18:03:00,2.26071,2.26098,2.26057,2.26077,448499999.0
2005-12-28 18:04:00,2.26086,2.26123,2.26083,2.26104,309200000.0
2005-12-28 18:05:00,2.2611,2.26124,2.26083,2.26118,217400001.0
2005-12-28 18:06:00,2.26127,2.2616,2.26103,2.26132,409200000.0
2005-12-28 18:07:00,2.26137,2.26177,2.26133,2.26177,433399999.0
2005-12-28 18:08:00,2.26174,2.26199,2.26164,2.26187,397700000.0
2005-12-28 18:09:00,2.26187,2.26222,2.26187,2.26193,261300000.0
2005-12-28 18:10:00,2.26188,2.26217,2.26185,2.26212,314400000.0
2005-12-28 18:11:00,2.26213,2.26251,2.2621,2.26212,226400000.0
2005-12-28 18:12:00,2.26203,2.26242,2.26194,2.26226,141100000.0
2005-12-28 18:13:00,2.26215,2.26235,2.26199,2.26202,176000000.0
2005-12-28 18:14:00,2.26218,2.26235,2.26196,2.26206,285800000.0
2005-12-28 18:15:00,2.26218,2.26274,2.26218,2.26257,359100000.0
2005-12-28 18:16:00,2.26276,2.26279,2.26243,2.26263,303900000.0
2005-12-28 18:17:00,2.26276,2.26282,2.26238,2.26264,211300000.0
2005-12-28 18:18:00,2.26269,2.26291,2.26235,2.26242,183200000.0
2005-12-28 18:19:00,2.26231,2.26251,2.26213,2.26213,288800000.0
2005-12-28 18:20:00,2.26206,2.26218,2.26175,2.26175,149200000.0
2005-12-28 18:21:00,2.26157,2.26167,2.26138,2.26166,220900001.0
2005-12-28 18:22:00,2.26172,2.26183,2.26154,2.26157,244100000.0
2005-12-28 18:23:00,2.26149,2.26177,2.26134,2.26141,329000000.0
2005-12-28 18:24:00,2.2613,2.26145,2.261,2.26142,371200001.0
2005-12-28 18:25:00,2.26145,2.26176,2.26138,2.26164,302100000.0
2005-12-28 18:26:00,2.2617,2.26194,2.2615,2.2615,397199999.0
2005-12-28 18:27:00,2.26145,2.2619,2.26145,2.26166,306999998.0
2005-12-28 18:28:00,2.26155,2.26157,2.26094,2.26147,212500000.0
2005-12-28 18:29:00,2.26147,2.26171,2.26144,2.26147,238100000.0
2005-12-28 18:30:00,2.26136,2.26139,2.2611,2.26129,285900000.0
2005-12-28 18:31:00,2.26148,2.26165,2.26141,2.26141,183800000.0
2005-12-28 18:32:00,2.26149,2.26163,2.26136,2.26142,138800000.0
2005-12-28 18:33:00,2.26146,2.26171,2.2613,2.2613,285200000.0
2005-12-28 18:34:00,2.26119,2.26138,2.26092,2.26109,429399999.0
2005-12-28 18:35:00,2.261,2.26101,2.26073,2.26087,138800000.0
2005-12-28 18:36:00,2.26083,2.26095,2.26076,2.26095,84400000.0
2005-12-28 18:37:00,2.26092,2.26117,2.26083,2.26117,90900000.0
2005-12-28 18:38:00,2.26119,2.26124,2.26088,2.26113,84600000.0
2005-12-28 18:39:00,2.26115,2.26141,2.2611,2.26137,160700000.0
2005-12-28 18:40:00,2.26141,2.26155,2.26115,2.26115,235800001.0
2005-12-28 18:41:00,2.26116,2.2615,2.26114,2.26136,170700000.0
2005-12-28 18:42:00,2.26142,2.26155,2.26123,2.26137,137600000.0
2005-12-28 18:43:00,2.26131,2.2614,2.26111,2.26111,80500000.0
2005-12-28 18:44:00,2.26123,2.26148,2.26116,2.26116,126600000.0
2005-12-28 18:45:00,2.26127,2.26152,2.26127,2.26142,75500000.0
2005-12-28 18:46:00,2.26134,2.26134,2.26081,2.26091,26800000.0
2005-12-28 18:47:00,2.26078,2.261,2.26063,2.261,39300000.0
2005-12-28 18:48:00,2.26087,2.26109,2.26079,2.26101,107400000.0
2005-12-28 18:49:00,2.26146,2.26175,2.26122,2.26129,39500000.0
2005-12-28 18:50:00,2.26104,2.26125,2.26083,2.26097,43700000.0
2005-12-28 18:51:00,2.26086,2.26116,2.26075,2.26077,163100000.0
2005-12-28 18:52:00,2.26063,2.26112,2.26022,2.26112,161500000.0
2005-12-28 18:53:00,2.26129,2.26234,2.26129,2.2615,97600000.0
2005-12-28 18:54:00,2.26169,2.26216,2.26167,2.26173,189599999.0
2005-12-28 18:55:00,2.26167,2.26262,2.26167,2.26262,163899999.0
2005-12-28 18:56:00,2.26287,2.26298,2.26218,2.26218,43600000.0
2005-12-28 18:57:00,2.26204,2.26204,2.26118,2.26118,105100000.0
2005-12-28 18:58:00,2.26105,2.26116,2.26069,2.26069,207500000.0
2005-12-28 18:59:00,2.26073,2.26122,2.26063,2.26113,150700000.0
2005-12-28 19:00:00,2.26118,2.26155,2.26094,2.26127,71700000.0
2005-12-28 19:01:00,2.26117,2.26132,2.26031,2.26031,19600000.0
2005-12-28 19:02:00,2.26024,2.26099,2.25991,2.26065,179400000.0
2005-12-28 19:03:00,2.26072,2.26107,2.26035,2.26076,101300000.0
2005-12-28 19:04:00,2.261,2.26116,2.26085,2.26115,30800000.0
2005-12-28 19:05:00,2.26125,2.2615,2.2609,2.26105,58100000.0
2005-12-28 19:06:00,2.26102,2.26125,2.26072,2.26093,218100000.0
2005-12-28 19:07:00,2.26086,2.26107,2.25941,2.25964,152400000.0
2005-12-28 19:08:00,2.25956,2.25986,2.25828,2.25828,215900000.0
2005-12-28 19:09:00,2.25804,2.25867,2.25746,2.2581,103000000.0
2005-12-28 19:10:00,2.25798,2.25798,2.25652,2.25701,96100000.0
2005-12-28 19:11:00,2.25721,2.25763,2.257,2.25707,65300000.0
2005-12-28 19:12:00,2.25687,2.25746,2.25681,2.25746,41800000.0
2005-12-28 19:13:00,2.25746,2.25776,2.25729,2.25752,137400000.0
2005-12-28 19:14:00,2.2576,2.25794,2.2572,2.25772,102200000.0
2005-12-28 19:15:00,2.25771,2.2578,2.25732,2.25779,106400000.0
2005-12-28 19:16:00,2.25797,2.25805,2.2578,2.25789,46300000.0
2005-12-28 19:17:00,2.25795,2.25807,2.25747,2.25807,61900000.0
2005-12-28 19:18:00,2.25809,2.25819,2.25768,2.25787,70100000.0
2005-12-28 19:19:00,2.2579,2.25825,2.25771,2.25771,81900000.0
2005-12-28 19:20:00,2.25771,2.25862,2.25717,2.2575,157000000.0
2005-12-28 19:21:00,2.25745,2.25801,2.25745,2.25784,110400000.0
2005-12-28 19:22:00,2.25776,2.25821,2.25735,2.25735,58600000.0
2005-12-28 19:23:00,2.25723,2.25783,2.25723,2.25775,161500000.0
2005-12-28 19:24:00,2.25801,2.25817,2.25794,2.25794,76600000.0
2005-12-28 19:25:00,2.25788,2.25836,2.25788,2.25821,89900000.0
2005-12-28 19:26:00,2.25826,2.25863,2.25826,2.25863,134300000.0
2005-12-28 19:27:00,2.25861,2.25875,2.25847,2.25847,128000000.0
2005-12-28 19:28:00,2.25835,2.25848,2.25818,2.25848,71900000.0
2005-12-28 19:29:00,2.25846,2.25871,2.25837,2.25854,83800000.0
2005-12-28 19:30:00,2.25846,2.2585,2.25793,2.25799,221000000.0
2005-12-28 19:31:00,2.258,2.25836,2.258,2.25836,58900000.0
2005-12-28 19:32:00,2.25846,2.25859,2.25827,2.25838,161900000.0
2005-12-28 19:33:00,2.25858,2.25872,2.25856,2.25856,68900000.0
2005-12-28 19:34:00,2.25872,2.25917,2.25872,2.259,105900000.0
2005-12-28 19:35:00,2.25904,2.25941,2.25903,2.2591,110600000.0
2005-12-28 19:36:00,2.25911,2.25941,2.25911,2.25916,139200000.0
2005-12-28 19:37:00,2.2593,2.25961,2.25924,2.25961,53500000.0
2005-12-28 19:38:00,2.25957,2.25987,2.25952,2.25987,36200000.0
2005-12-28 19:39:00,2.25995,2.26006,2.25967,2.25973,63800001.0
2005-12-28 19:40:00,2.25969,2.25975,2.25949,2.25968,91800000.0
2005-12-28 19:41:00,2.25971,2.25994,2.25971,2.25975,89400000.0
2005-12-28 19:42:00,2.25976,2.2599,2.25962,2.25973,83000000.0
2005-12-28 19:43:00,2.25984,2.26021,2.25984,2.2602,34300000.0
2005-12-28 19:44:00,2.26014,2.26014,2.25993,2.26005,76700000.0
2005-12-28 19:45:00,2.26013,2.26038,2.26013,2.26035,85299998.0
2005-12-28 19:46:00,2.26051,2.26051,2.26025,2.26027,97400000.0
2005-12-28 19:47:00,2.26031,2.26057,2.26031,2.26053,28900000.0
2005-12-28 19:48:00,2.26058,2.26106,2.26058,2.26078,67000000.0
2005-12-28 19:49:00,2.26082,2.2609,2.2604,2.26088,94500000.0
2005-12-28 19:50:00,2.26097,2.26104,2.2608,2.2608,74000000.0
2005-12-28 19:51:00,2.26078,2.2609,2.26062,2.26078,85700000.0
2005-12-28 19:52:00,2.26074,2.26095,2.26059,2.26078,52200000.0
2005-12-28 19:53:00,2.26059,2.26062,2.26042,2.26044,20900000.0
2005-12-28 19:54:00,2.26045,2.26045,2.26022,2.26028,86099998.0
2005-12-28 19:55:00,2.26025,2.26031,2.2602,2.26023,24800000.0
2005-12-28 19:56:00,2.26039,2.26062,2.26039,2.2606,70500000.0
2005-12-28 19:57:00,2.26077,2.26121,2.26077,2.26121,103000000.0
2005-12-28 19:58:00,2.26123,2.26171,2.26119,2.26171,124200000.0
2005-12-28 19:59:00,2.26169,2.26182,2.2613,2.26147,125000001.0
2005-12-28 20:00:00,2.26149,2.26169,2.26122,2.26124,103000000.0
2005-12-28 20:01:00,2.26125,2.26181,2.26125,2.26178,95300000.0
2005-12-28 20:02:00,2.26162,2.26166,2.26108,2.26146,45900000.0
2005-12-28 20:03:00,2.26162,2.26162,2.26155,2.26161,51500000.0
2005-12-28 20:04:00,2.26162,2.26163,2.26124,2.26129,46600000.0
2005-12-28 20:05:00,2.2615,2.26171,2.26144,2.26169,27700000.0
2005-12-28 20:06:00,2.26171,2.26189,2.26153,2.26153,48300000.0
2005-12-28 20:07:00,2.26161,2.26177,2.26133,2.26133,44500000.0
2005-12-28 20:08:00,2.26133,2.2623,2.26133,2.26215,74400000.0
2005-12-28 20:09:00,2.26206,2.26277,2.26199,2.26277,32200000.0
2005-12-28 20:10:00,2.26296,2.26303,2.26285,2.26288,30900000.0
2005-12-28 20:11:00,2.26274,2.26296,2.26255,2.26286,86300001.0
2005-12-28 20:12:00,2.26291,2.26308,2.26269,2.26301,164300000.0
2005-12-28 20:13:00,2.26289,2.26289,2.26254,2.26254,172000001.0
2005-12-28 20:14:00,2.26254,2.26269,2.26245,2.26245,82600000.0
2005-12-28 20:15:00,2.26247,2.26277,2.26243,2.26248,212600000.0
2005-12-28 20:16:00,2.26247,2.26265,2.26245,2.26258,134700000.0
2005-12-28 20:17:00,2.26255,2.26255,2.26223,2.26223,36900000.0
2005-12-28 20:18:00,2.2623,2.26249,2.26228,2.26228,75900000.0
2005-12-28 20:19:00,2.26222,2.26239,2.26199,2.26239,131100000.0
2005-12-28 20:20:00,2.26243,2.26248,2.26215,2.26232,255799999.0
2005-12-28 20:21:00,2.26231,2.26233,2.26223,2.26225,72100000.0
2005-12-28 20:22:00,2.26219,2.26236,2.26193,2.26207,74900000.0
2005-12-28 20:23:00,2.26197,2.2622,2.26194,2.26208,137300000.0
2005-12-28 20:24:00,2.26205,2.26212,2.26201,2.2621,35500000.0
2005-12-28 20:25:00,2.2621,2.26251,2.26206,2.26251,146500000.0
2005-12-28 20:26:00,2.26264,2.263,2.2625,2.26279,142900000.0
2005-12-28 20:27:00,2.26275,2.26299,2.26264,2.26294,108500001.0
2005-12-28 20:28:00,2.26287,2.26309,2.26273,2.26289,250200000.0
2005-12-28 20:29:00,2.263,2.26306,2.26273,2.26289,156600000.0
2005-12-28 20:30:00,2.26293,2.26309,2.26277,2.26277,366700000.0
2005-12-28 20:31:00,2.26272,2.26294,2.26269,2.26274,207300000.0
2005-12-28 20:32:00,2.26284,2.26314,2.26279,2.26296,432699999.0
2005-12-28 20:33:00,2.26283,2.26313,2.26283,2.26283,101400000.0
2005-12-28 20:34:00,2.26278,2.26284,2.26258,2.26267,106100000.0
2005-12-28 20:35:00,2.26277,2.26278,2.26261,2.26263,70600000.0
2005-12-28 20:36:00,2.26258,2.26261,2.26226,2.26251,71700000.0
2005-12-28 20:37:00,2.26238,2.26245,2.26225,2.26225,131900000.0
2005-12-28 20:38:00,2.26237,2.26276,2.26237,2.2625,170300000.0
2005-12-28 20:39:00,2.26256,2.26269,2.26256,2.26261,177000000.0
2005-12-28 20:40:00,2.26262,2.26275,2.26253,2.26255,155000000.0
2005-12-28 20:41:00,2.2626,2.2627,2.26248,2.26248,129800000.0
2005-12-28 20:42:00,2.26248,2.26263,2.26232,2.26232,102800000.0
2005-12-28 20:43:00,2.26247,2.26279,2.26213,2.26265,93000000.0
2005-12-28 20:44:00,2.26269,2.26271,2.2625,2.26255,200500000.0
2005-12-28 20:45:00,2.2626,2.26271,2.26254,2.2626,50100001.0
2005-12-28 20:46:00,2.26263,2.26289,2.26263,2.26267,35500000.0
2005-12-28 20:47:00,2.26259,2.26268,2.26246,2.2625,184000000.0
2005-12-28 20:48:00,2.26241,2.26253,2.26206,2.26224,181700000.0
2005-12-28 20:49:00,2.2622,2.2623,2.26203,2.26203,135800000.0
2005-12-28 20:50:00,2.26203,2.26243,2.26203,2.26213,136800000.0
2005-12-28 20:51:00,2.26218,2.26256,2.26218,2.26238,109100000.0
2005-12-28 20:52:00,2.26233,2.26246,2.26205,2.26224,164400000.0
2005-12-28 20:53:00,2.26228,2.26241,2.26202,2.26205,215799999.0
2005-12-28 20:54:00,2.26207,2.26211,2.26195,2.26205,199600000.0
2005-12-28 20:55:00,2.26203,2.2621,2.26179,2.26179,28200000.0
2005-12-28 20:56:00,2.26166,2.26166,2.26117,2.26147,271100001.0
2005-12-28 20:57:00,2.26149,2.2617,2.26117,2.26122,330400000.0
2005-12-28 20:58:00,2.26125,2.26165,2.26125,2.2616,235500000.0
2005-12-28 20:59:00,2.26174,2.26198,2.2617,2.26173,247299999.0
2005-12-28 21:00:00,2.26168,2.26172,2.26144,2.26163,214300000.0
2005-12-28 21:01:00,2.26167,2.26205,2.26163,2.26177,309600000.0
2005-12-28 21:02:00,2.2618,2.26205,2.26159,2.26171,118300001.0
2005-12-28 21:03:00,2.26169,2.26178,2.26141,2.26154,128700000.0
2005-12-28 21:04:00,2.26157,2.26168,2.2615,2.26164,60200000.0
2005-12-28 21:05:00,2.26164,2.26164,2.26117,2.2612,49700000.0
2005-12-28 21:06:00,2.26119,2.2614,2.26119,2.26126,43100000.0
2005-12-28 21:07:00,2.26135,2.26149,2.26126,2.26145,41400000.0
2005-12-28 21:08:00,2.2616,2.2616,2.26144,2.2615,60400000.0
2005-12-28 21:09:00,2.26152,2.26152,2.26138,2.26143,34500000.0
2005-12-28 21:10:00,2.26138,2.26138,2.26086,2.26086,86700000.0
2005-12-28 21:11:00,2.26066,2.26066,2.26037,2.26052,121000000.0
2005-12-28 21:12:00,2.26044,2.26075,2.26032,2.26075,28000000.0
2005-12-28 21:13:00,2.26073,2.26084,2.26041,2.26055,93400000.0
2005-12-28 21:14:00,2.26074,2.26089,2.26057,2.26078,194400000.0
2005-12-28 21:15:00,2.26037,2.2606,2.2602,2.26032,139000000.0
2005-12-28 21:16:00,2.26042,2.26074,2.2603,2.2606,107200000.0
2005-12-28 21:17:00,2.26072,2.26089,2.26032,2.26089,146100000.0
2005-12-28 21:18:00,2.26074,2.26109,2.26051,2.26109,144899999.0
2005-12-28 21:19:00,2.26106,2.26118,2.26092,2.26093,77100000.0
2005-12-28 21:20:00,2.26096,2.26115,2.26074,2.26098,228800000.0
2005-12-28 21:21:00,2.26107,2.26117,2.2606,2.26113,273199999.0
2005-12-28 21:22:00,2.26127,2.26139,2.26111,2.26129,165200000.0
2005-12-28 21:23:00,2.26139,2.26139,2.26107,2.26117,82700000.0
2005-12-28 21:24:00,2.26115,2.26116,2.26086,2.2609,66900000.0
2005-12-28 21:25:00,2.2608,2.26092,2.26068,2.26078,47100000.0
2005-12-28 21:26:00,2.26071,2.26071,2.26041,2.26057,22900000.0
2005-12-28 21:27:00,2.26067,2.26085,2.26064,2.26082,79900000.0
2005-12-28 21:28:00,2.26084,2.26084,2.26055,2.26076,115400000.0
2005-12-28 21:29:00,2.26076,2.26094,2.2607,2.26083,45400000.0
2005-12-28 21:30:00,2.26104,2.26115,2.26096,2.26115,31000000.0
2005-12-28 21:31:00,2.26115,2.26115,2.26082,2.26082,15200000.0
2005-12-28 21:32:00,2.26084,2.26098,2.26061,2.26083,189200000.0
2005-12-28 21:33:00,2.26065,2.26073,2.26046,2.26046,70100000.0
2005-12-28 21:34:00,2.26052,2.26065,2.26042,2.26051,116700000.0
2005-12-28 21:35:00,2.26051,2.26051,2.26015,2.26015,43000000.0
2005-12-28 21:36:00,2.26011,2.26011,2.25992,2.26002,24100000.0
2005-12-28 21:37:00,2.25998,2.26006,2.25989,2.26006,107200000.0
2005-12-28 21:38:00,2.26007,2.26016,2.25989,2.26013,57600000.0
2005-12-28 21:39:00,2.26013,2.26013,2.26012,2.26012,9600000.0
2005-12-28 21:40:00,2.26021,2.26021,2.26003,2.26007,33400000.0
2005-12-28 21:41:00,2.25988,2.25988,2.25951,2.25972,31800000.0
2005-12-28 21:42:00,2.2597,2.25981,2.25942,2.25976,81500000.0
2005-12-28 21:43:00,2.25979,2.26001,2.25977,2.25986,99699999.0
2005-12-28 21:44:00,2.26,2.2601,2.25982,2.26001,111200000.0
2005-12-28 21:45:00,2.26006,2.26032,2.25991,2.26027,86100000.0
2005-12-28 21:46:00,2.26031,2.26031,2.26009,2.26023,92600000.0
2005-12-28 21:47:00,2.26022,2.26059,2.26015,2.26025,138400000.0
2005-12-28 21:48:00,2.26024,2.26056,2.26024,2.26047,43500000.0
2005-12-28 21:49:00,2.26061,2.26106,2.26059,2.26097,83200000.0
2005-12-28 21:50:00,2.2612,2.26123,2.26109,2.26109,26800000.0
2005-12-28 21:51:00,2.26093,2.26093,2.26032,2.26046,44800000.0
2005-12-28 21:52:00,2.26035,2.26046,2.26014,2.26023,102900000.0
2005-12-28 21:53:00,2.26012,2.26012,2.25951,2.25951,44700000.0
2005-12-28 21:54:00,2.25949,2.25962,2.25949,2.25953,20800000.0
2005-12-28 21:55:00,2.25958,2.2598,2.2595,2.25953,59400000.0
2005-12-28 21:56:00,2.2594,2.2594,2.25913,2.25932,46900000.0
2005-12-28 21:57:00,2.25928,2.25928,2.25895,2.25895,18200000.0
2005-12-28 21:58:00,2.2589,2.25891,2.25869,2.2587,42800000.0
2005-12-28 21:59:00,2.25865,2.25865,2.25793,2.25793,165200000.0
2005-12-28 22:00:00,2.25778,2.25816,2.25751,2.258,87200000.0
2005-12-28 22:01:00,2.25793,2.25793,2.25731,2.25744,21600000.0
2005-12-28 22:02:00,2.25756,2.25835,2.25756,2.25784,109100000.0
2005-12-28 22:03:00,2.25786,2.25787,2.25771,2.25787,23600000.0
2005-12-28 22:04:00,2.25794,2.25803,2.25787,2.25801,73900000.0
2005-12-28 22:05:00,2.25803,2.25823,2.258,2.25808,71500000.0
2005-12-28 22:06:00,2.25805,2.25807,2.25793,2.25793,38100000.0
2005-12-28 22:07:00,2.25802,2.25814,2.25785,2.25785,34900000.0
2005-12-28 22:08:00,2.25778,2.25812,2.25778,2.25806,30500000.0
2005-12-28 22:09:00,2.25802,2.25813,2.25798,2.258,43100000.0
2005-12-28 22:10:00,2.25819,2.25857,2.25819,2.25857,31800000.0
2005-12-28 22:11:00,2.25885,2.25887,2.25862,2.25871,40200000.0
2005-12-28 22:12:00,2.2588,2.2588,2.25856,2.25857,94700000.0
2005-12-28 22:13:00,2.25855,2.2586,2.25848,2.25853,25600000.0
2005-12-28 22:14:00,2.25848,2.25856,2.25845,2.25856,26000000.0
2005-12-28 22:15:00,2.2586,2.25884,2.25849,2.25867,135299998.0
2005-12-28 22:16:00,2.25869,2.25884,2.25854,2.25862,140800000.0
2005-12-28 22:17:00,2.25861,2.25861,2.25816,2.25816,43800000.0
2005-12-28 22:18:00,2.25823,2.25826,2.25794,2.25815,42600000.0
2005-12-28 22:19:00,2.25827,2.25843,2.25819,2.25838,56100000.0
2005-12-28 22:20:00,2.25828,2.25835,2.2582,2.25823,30500000.0
2005-12-28 22:21:00,2.25825,2.25858,2.25823,2.25858,29400000.0
2005-12-28 22:22:00,2.25865,2.25875,2.25824,2.25824,140700000.0
2005-12-28 22:23:00,2.25808,2.25809,2.25785,2.25785,87700000.0
2005-12-28 22:24:00,2.25796,2.25796,2.25716,2.25728,47900000.0
2005-12-28 22:25:00,2.25744,2.25775,2.25744,2.25772,50000000.0
2005-12-28 22:26:00,2.2578,2.2578,2.25752,2.25752,16800000.0
2005-12-28 22:27:00,2.25751,2.2577,2.25732,2.25732,38200000.0
2005-12-28 22:28:00,2.25735,2.25737,2.25723,2.25732,33700000.0
2005-12-28 22:29:00,2.25724,2.25724,2.25708,2.25714,173000000.0
2005-12-28 22:30:00,2.25715,2.25745,2.25711,2.25745,131800000.0
2005-12-28 22:31:00,2.25761,2.25767,2.25758,2.25764,39900001.0
2005-12-28 22:32:00,2.25779,2.25806,2.2574,2.2574,54500000.0
2005-12-28 22:33:00,2.2574,2.25767,2.2574,2.25767,35400000.0
2005-12-28 22:34:00,2.25766,2.25768,2.25735,2.25735,71300000.0
2005-12-28 22:35:00,2.25717,2.25743,2.25717,2.25729,47800000.0
2005-12-28 22:36:00,2.25742,2.25742,2.25711,2.25727,31700000.0
2005-12-28 22:37:00,2.25736,2.25739,2.25732,2.25737,42400000.0
2005-12-28 22:38:00,2.25745,2.25745,2.25717,2.25727,42800000.0
2005-12-28 22:39:00,2.25728,2.25741,2.25707,2.25707,48200000.0
2005-12-28 22:40:00,2.25711,2.25767,2.25711,2.25765,38900000.0
2005-12-28 22:41:00,2.25759,2.25759,2.25738,2.25748,45900000.0
2005-12-28 22:42:00,2.2576,2.25774,2.25751,2.25765,56700000.0
2005-12-28 22:43:00,2.25782,2.25821,2.25782,2.25815,88200000.0
2005-12-28 22:44:00,2.25821,2.25843,2.25821,2.25828,79199999.0
2005-12-28 22:45:00,2.25825,2.2585,2.25814,2.2584,71800000.0
2005-12-28 22:46:00,2.25851,2.25851,2.25832,2.25832,93400001.0
2005-12-28 22:47:00,2.25843,2.25858,2.25843,2.25855,45300000.0
2005-12-28 22:48:00,2.25849,2.25881,2.25849,2.25871,64900000.0
2005-12-28 22:49:00,2.25884,2.25932,2.25875,2.25932,68400000.0
2005-12-28 22:50:00,2.25936,2.25945,2.25926,2.2594,49900000.0
2005-12-28 22:51:00,2.25944,2.25958,2.25936,2.25947,95600000.0
2005-12-28 22:52:00,2.25945,2.25963,2.25945,2.25953,46100000.0
2005-12-28 22:53:00,2.25953,2.25975,2.25953,2.25962,26800000.0
2005-12-28 22:54:00,2.25957,2.25957,2.25947,2.25949,41900000.0
2005-12-28 22:55:00,2.2594,2.25948,2.2593,2.2593,37400000.0
2005-12-28 22:56:00,2.2593,2.2593,2.25925,2.25925,15700000.0
2005-12-28 22:57:00,2.25938,2.25955,2.25935,2.2595,29700000.0
2005-12-28 22:58:00,2.2593,2.25952,2.2593,2.25949,34500000.0
2005-12-28 22:59:00,2.2594,2.25945,2.25936,2.25939,32700000.0
2005-12-28 23:00:00,2.25944,2.25979,2.25944,2.25968,24300000.0
2005-12-28 23:01:00,2.25958,2.25967,2.25958,2.25967,7200000.0
2005-12-28 23:02:00,2.25958,2.25968,2.2595,2.25968,51400000.0
2005-12-28 23:03:00,2.25948,2.25958,2.25948,2.25958,24800000.0
2005-12-28 23:04:00,2.2596,2.25976,2.25957,2.25976,18000000.0
2005-12-28 23:05:00,2.25962,2.25962,2.25948,2.25951,18800000.0
2005-12-28 23:06:00,2.25945,2.2596,2.25933,2.2596,22800000.0
2005-12-28 23:07:00,2.2594,2.2594,2.2593,2.2593,7900000.0
2005-12-28 23:08:00,2.25935,2.25942,2.25926,2.25935,23900000.0
2005-12-28 23:09:00,2.25942,2.25942,2.25927,2.25929,14400000.0
2005-12-28 23:10:00,2.25913,2.2593,2.25913,2.2592,32400000.0
2005-12-28 23:11:00,2.25927,2.25942,2.25925,2.25925,24600000.0
2005-12-28 23:12:00,2.25928,2.25974,2.25928,2.25974,29000000.0
2005-12-28 23:13:00,2.25977,2.25977,2.25962,2.25964,20700000.0
2005-12-28 23:14:00,2.2596,2.25981,2.2596,2.25969,40100000.0
2005-12-28 23:15:00,2.25974,2.25974,2.25957,2.25957,17800000.0
2005-12-28 23:16:00,2.25951,2.2596,2.2594,2.2596,31800000.0
2005-12-28 23:17:00,2.25953,2.25977,2.25953,2.25977,11400000.0
2005-12-28 23:18:00,2.25992,2.26002,2.25954,2.25965,27600000.0
2005-12-28 23:19:00,2.25959,2.25967,2.25956,2.25959,11900000.0
2005-12-28 23:20:00,2.25964,2.2601,2.25963,2.26007,29400000.0
2005-12-28 23:21:00,2.26012,2.26017,2.25991,2.25992,41300000.0
2005-12-28 23:22:00,2.25996,2.25996,2.2593,2.2593,28800000.0
2005-12-28 23:23:00,2.25926,2.25937,2.25925,2.25926,21000000.0
2005-12-28 23:24:00,2.25917,2.2593,2.25916,2.2593,14000000.0
2005-12-28 23:25:00,2.25941,2.25957,2.25932,2.25948,43800000.0
2005-12-28 23:26:00,2.2595,2.25966,2.2595,2.25953,36700000.0
2005-12-28 23:27:00,2.25938,2.25974,2.25938,2.25963,39500000.0
2005-12-28 23:28:00,2.25956,2.25976,2.25956,2.25956,52700000.0
2005-12-28 23:29:00,2.25956,2.25969,2.2595,2.25951,22200000.0
2005-12-28 23:30:00,2.25938,2.2594,2.25922,2.2594,33200000.0
2005-12-28 23:31:00,2.25924,2.25934,2.25911,2.25914,35100000.0
2005-12-28 23:32:00,2.25925,2.25925,2.25917,2.25917,16700000.0
2005-12-28 23:33:00,2.25913,2.2594,2.25913,2.2594,53900000.0
2005-12-28 23:34:00,2.25951,2.25956,2.25939,2.25944,50400000.0
2005-12-28 23:35:00,2.2593,2.25956,2.25928,2.25937,56200000.0
2005-12-28 23:36:00,2.25943,2.25954,2.25922,2.25922,20300000.0
2005-12-28 23:37:00,2.2593,2.25955,2.2593,2.2595,25400000.0
2005-12-28 23:38:00,2.2595,2.25962,2.25943,2.25955,22100000.0
2005-12-28 23:39:00,2.25946,2.25961,2.25934,2.25949,30200000.0
2005-12-28 23:40:00,2.2594,2.2594,2.25935,2.25935,9900000.0
2005-12-28 23:41:00,2.25941,2.25974,2.25941,2.25969,34700000.0
2005-12-28 23:42:00,2.25954,2.25968,2.25954,2.25961,23500000.0
2005-12-28 23:43:00,2.25964,2.25965,2.2595,2.2595,15800000.0
2005-12-28 23:44:00,2.25968,2.25968,2.2596,2.2596,12400000.0
2005-12-28 23:45:00,2.25955,2.25957,2.25955,2.25957,4600000.0
2005-12-28 23:46:00,2.25964,2.25986,2.25961,2.25986,45700000.0
2005-12-28 23:47:00,2.2598,2.25991,2.25976,2.25985,18800000.0
2005-12-28 23:48:00,2.25974,2.26007,2.25974,2.26007,18700000.0
2005-12-28 23:49:00,2.26006,2.26046,2.26006,2.26037,25100000.0
2005-12-28 23:50:00,2.26048,2.2607,2.26043,2.26056,19200000.0
2005-12-28 23:51:00,2.26069,2.26093,2.26059,2.26059,38100000.0
2005-12-28 23:52:00,2.26048,2.26068,2.26034,2.26064,41200000.0
2005-12-28 23:53:00,2.26068,2.26093,2.26068,2.26069,24800000.0
2005-12-28 23:54:00,2.26083,2.26083,2.2607,2.26075,31400000.0
2005-12-28 23:55:00,2.26058,2.26063,2.26026,2.26026,26400000.0
2005-12-28 23:56:00,2.2604,2.26053,2.26035,2.26037,34900000.0
2005-12-28 23:57:00,2.26051,2.26056,2.26029,2.26056,29600000.0
2005-12-28 23:58:00,2.26061,2.26072,2.26045,2.26047,34300000.0
2005-12-28 23:59:00,2.26028,2.2604,2.26023,2.2604,28500000.0
2005-12-29 00:00:00,2.26025,2.26037,2.26025,2.2603,22700000.0
2005-12-29 00:01:00,2.2607,2.26158,2.26042,2.26126,35000000.0
2005-12-29 00:02:00,2.26124,2.2619,2.26097,2.2615,38000000.0
2005-12-29 00:03:00,2.26162,2.26181,2.26092,2.26113,35200000.0
2005-12-29 00:04:00,2.2614,2.2618,2.26101,2.26129,37500000.0
2005-12-29 00:05:00,2.26175,2.26175,2.26067,2.26127,41000001.0
2005-12-29 00:06:00,2.26065,2.26149,2.26045,2.26102,41800000.0
2005-12-29 00:07:00,2.26108,2.26152,2.26066,2.26092,30800000.0
2005-12-29 00:08:00,2.26157,2.26184,2.26086,2.26086,33300000.0
2005-12-29 00:09:00,2.2612,2.26144,2.26087,2.26101,21400000.0
2005-12-29 00:10:00,2.26122,2.26146,2.26096,2.2611,48200000.0
2005-12-29 00:11:00,2.26154,2.262,2.26117,2.26142,48000000.0
2005-12-29 00:12:00,2.2614,2.26192,2.26113,2.26128,35600000.0
2005-12-29 00:13:00,2.26163,2.26189,2.26127,2.26148,37800000.0
2005-12-29 00:14:00,2.262,2.26222,2.26168,2.26187,33600000.0
2005-12-29 00:15:00,2.26254,2.26254,2.26144,2.26144,43400000.0
2005-12-29 00:16:00,2.26184,2.26204,2.26152,2.26198,30800000.0
2005-12-29 00:17:00,2.26153,2.26264,2.26141,2.26202,75099999.0
2005-12-29 00:18:00,2.26224,2.26265,2.26203,2.26265,49000000.0
2005-12-29 00:19:00,2.26314,2.26314,2.26227,2.26278,51700000.0
2005-12-29 00:20:00,2.2624,2.2634,2.26211,2.26211,49900000.0
2005-12-29 00:21:00,2.2617,2.26274,2.26144,2.26274,25400000.0
2005-12-29 00:22:00,2.2622,2.26265,2.26195,2.26216,29600000.0
2005-12-29 00:23:00,2.26196,2.26263,2.26183,2.26205,53500000.0
2005-12-29 00:24:00,2.26213,2.26281,2.26191,2.26258,30600000.0
2005-12-29 00:25:00,2.26213,2.26288,2.26197,2.2625,32900000.0
2005-12-29 00:26:00,2.26288,2.26314,2.26226,2.26226,40400000.0
2005-12-29 00:27:00,2.26033,2.26236,2.26033,2.26236,44900000.0
2005-12-29 00:28:00,2.26249,2.26249,2.26212,2.26218,47600000.0
2005-12-29 00:29:00,2.26226,2.26231,2.2619,2.26231,32100000.0
2005-12-29 00:30:00,2.2622,2.2622,2.26173,2.26173,39900000.0
2005-12-29 00:31:00,2.26177,2.2621,2.26177,2.2621,27000000.0
2005-12-29 00:32:00,2.26214,2.26244,2.26214,2.26231,64200001.0
2005-12-29 00:33:00,2.26223,2.26223,2.26163,2.26163,26100000.0
2005-12-29 00:34:00,2.26138,2.26138,2.26101,2.26101,36100000.0
2005-12-29 00:35:00,2.261,2.2611,2.26072,2.26079,29400000.0
2005-12-29 00:36:00,2.26072,2.26075,2.26072,2.26075,8800000.0
2005-12-29 00:37:00,2.26088,2.26097,2.26087,2.26087,23400000.0
2005-12-29 00:38:00,2.26097,2.26102,2.26069,2.26069,30500000.0
2005-12-29 00:39:00,2.26069,2.26093,2.26069,2.26079,17300000.0
2005-12-29 00:40:00,2.26081,2.26081,2.26062,2.26062,17500000.0
2005-12-29 00:41:00,2.26091,2.26096,2.26073,2.26084,35600000.0
2005-12-29 00:42:00,2.26099,2.26123,2.26098,2.26103,33400000.0
2005-12-29 00:43:00,2.26131,2.26137,2.26123,2.26137,19900000.0
2005-12-29 00:44:00,2.26132,2.26138,2.26111,2.2612,23600000.0
2005-12-29 00:45:00,2.26108,2.26114,2.26095,2.26112,31100000.0
2005-12-29 00:46:00,2.26088,2.2609,2.26069,2.2607,35100000.0
2005-12-29 00:47:00,2.26082,2.26108,2.26082,2.26093,24300000.0
2005-12-29 00:48:00,2.26097,2.26137,2.26097,2.26137,21700000.0
2005-12-29 00:49:00,2.26146,2.26153,2.26125,2.26125,18400000.0
2005-12-29 00:50:00,2.26125,2.2613,2.26125,2.2613,13600000.0
2005-12-29 00:51:00,2.2613,2.26155,2.26116,2.26155,34300000.0
2005-12-29 00:52:00,2.26144,2.26144,2.26128,2.26128,11700000.0
2005-12-29 00:53:00,2.26117,2.26127,2.2611,2.2611,55000000.0
2005-12-29 00:54:00,2.26112,2.26126,2.26112,2.26126,7600000.0
2005-12-29 00:55:00,2.26107,2.26112,2.26094,2.26105,18700000.0
2005-12-29 00:56:00,2.26105,2.26117,2.26095,2.26105,31300000.0
2005-12-29 00:57:00,2.26107,2.26121,2.26101,2.26121,20600000.0
2005-12-29 00:58:00,2.26103,2.26174,2.26103,2.26155,41700000.0
2005-12-29 00:59:00,2.26142,2.26142,2.26116,2.26131,19000000.0
2005-12-29 01:00:00,2.26115,2.26115,2.26045,2.26045,43300000.0
2005-12-29 01:01:00,2.26035,2.2604,2.2602,2.2604,32400000.0
2005-12-29 01:02:00,2.2602,2.26045,2.2602,2.26025,19600000.0
2005-12-29 01:03:00,2.26035,2.26045,2.26022,2.26022,31400000.0
2005-12-29 01:04:00,2.26039,2.26072,2.26039,2.26072,19400000.0
2005-12-29 01:05:00,2.26106,2.2611,2.26095,2.26102,30300000.0
2005-12-29 01:06:00,2.26105,2.26164,2.26105,2.26164,26000000.0
2005-12-29 01:07:00,2.26151,2.26172,2.26134,2.26172,22300000.0
2005-12-29 01:08:00,2.26161,2.26164,2.26137,2.26137,11500000.0
2005-12-29 01:09:00,2.26134,2.26154,2.26125,2.26125,26000000.0
2005-12-29 01:10:00,2.26138,2.26155,2.26138,2.26145,38200000.0
2005-12-29 01:11:00,2.2614,2.26147,2.26138,2.26138,5400000.0
2005-12-29 01:12:00,2.26135,2.26157,2.26135,2.2615,33300000.0
2005-12-29 01:13:00,2.26149,2.26174,2.26149,2.26163,45900001.0
2005-12-29 01:14:00,2.26162,2.26177,2.26161,2.2617,43600000.0
2005-12-29 01:15:00,2.26178,2.26187,2.26173,2.26185,25700000.0
2005-12-29 01:16:00,2.26198,2.26198,2.26188,2.26188,24600000.0
2005-12-29 01:17:00,2.26189,2.26197,2.26175,2.26181,24600000.0
2005-12-29 01:18:00,2.26173,2.26173,2.26129,2.26129,27800000.0
2005-12-29 01:19:00,2.26108,2.26108,2.26102,2.26102,25600000.0
2005-12-29 01:20:00,2.26084,2.26105,2.26084,2.26105,56700000.0
2005-12-29 01:21:00,2.26108,2.26108,2.26095,2.26099,41700000.0
2005-12-29 01:22:00,2.26093,2.261,2.26084,2.26089,28100000.0
2005-12-29 01:23:00,2.26087,2.26099,2.26069,2.26069,24700000.0
2005-12-29 01:24:00,2.26044,2.26044,2.26019,2.2602,23900000.0
2005-12-29 01:25:00,2.26018,2.26018,2.26018,2.26018,4800000.0
2005-12-29 01:26:00,2.26036,2.26081,2.26036,2.26081,38000000.0
2005-12-29 01:27:00,2.26088,2.26113,2.26078,2.26088,35800000.0
2005-12-29 01:28:00,2.26085,2.26102,2.26085,2.26092,17900000.0
2005-12-29 01:29:00,2.26092,2.26092,2.2606,2.2606,15900000.0
2005-12-29 01:30:00,2.26061,2.2607,2.2604,2.26051,60600000.0
2005-12-29 01:31:00,2.26041,2.26041,2.26021,2.26038,23100000.0
2005-12-29 01:32:00,2.2604,2.26043,2.26021,2.26021,29200000.0
2005-12-29 01:33:00,2.26022,2.26027,2.25964,2.25972,59500000.0
2005-12-29 01:34:00,2.25964,2.25978,2.25948,2.25976,55300000.0
2005-12-29 01:35:00,2.25976,2.26038,2.25975,2.26038,36100000.0
2005-12-29 01:36:00,2.26044,2.26044,2.26018,2.26029,9600000.0
2005-12-29 01:37:00,2.25992,2.26025,2.25992,2.25996,51200000.0
2005-12-29 01:38:00,2.25993,2.25993,2.25976,2.25986,20800000.0
2005-12-29 01:39:00,2.25986,2.26029,2.25986,2.26028,38200000.0
2005-12-29 01:40:00,2.26045,2.26045,2.26019,2.26019,39900000.0
2005-12-29 01:41:00,2.26017,2.26017,2.25984,2.26005,47300000.0
2005-12-29 01:42:00,2.26008,2.26055,2.26008,2.26045,38100000.0
2005-12-29 01:43:00,2.26035,2.26046,2.26035,2.26043,36600000.0
2005-12-29 01:44:00,2.26052,2.26054,2.26037,2.26037,15500000.0
2005-12-29 01:45:00,2.26034,2.26036,2.26024,2.26032,25200000.0
2005-12-29 01:46:00,2.26034,2.26064,2.26034,2.2606,37500000.0
2005-12-29 01:47:00,2.26068,2.26068,2.26042,2.26067,24800000.0
2005-12-29 01:48:00,2.26088,2.2609,2.26073,2.26073,53900000.0
2005-12-29 01:49:00,2.26068,2.26083,2.26054,2.26083,34100001.0
2005-12-29 01:50:00,2.2608,2.26092,2.2608,2.26089,34300000.0
2005-12-29 01:51:00,2.26099,2.26107,2.26088,2.26094,25400000.0
2005-12-29 01:52:00,2.26099,2.2612,2.26093,2.261,47800000.0
2005-12-29 01:53:00,2.26118,2.26119,2.261,2.261,44200000.0
2005-12-29 01:54:00,2.26086,2.26102,2.26086,2.26092,54800000.0
2005-12-29 01:55:00,2.26105,2.26135,2.26092,2.26121,41400000.0
2005-12-29 01:56:00,2.26106,2.26119,2.26075,2.26075,35800000.0
2005-12-29 01:57:00,2.26091,2.26116,2.26081,2.26087,34700000.0
2005-12-29 01:58:00,2.26096,2.26115,2.26096,2.261,17300000.0
2005-12-29 01:59:00,2.26097,2.26115,2.26097,2.26103,43000000.0
2005-12-29 02:00:00,2.26108,2.26122,2.26108,2.26122,7200000.0
2005-12-29 02:01:00,2.26101,2.26117,2.261,2.26101,43800000.0
2005-12-29 02:02:00,2.26102,2.26125,2.26102,2.26121,30100000.0
2005-12-29 02:03:00,2.26113,2.26127,2.26045,2.26045,28300000.0
2005-12-29 02:04:00,2.26046,2.26075,2.26046,2.26062,16600000.0
2005-12-29 02:05:00,2.26081,2.26089,2.26071,2.26072,69200000.0
2005-12-29 02:06:00,2.26078,2.26104,2.26078,2.26101,52500000.0
2005-12-29 02:07:00,2.26104,2.2612,2.26104,2.26117,62699999.0
2005-12-29 02:08:00,2.26113,2.26113,2.26101,2.26102,16800000.0
2005-12-29 02:09:00,2.26092,2.26092,2.26038,2.26038,35100000.0
2005-12-29 02:10:00,2.26043,2.26074,2.26028,2.26074,33000000.0
2005-12-29 02:11:00,2.26089,2.26145,2.26089,2.26145,16400000.0
2005-12-29 02:12:00,2.26174,2.26174,2.26139,2.26173,29600000.0
2005-12-29 02:13:00,2.2616,2.2616,2.26123,2.26133,41900000.0
2005-12-29 02:14:00,2.26136,2.26158,2.26133,2.26158,37700000.0
2005-12-29 02:15:00,2.26152,2.26172,2.26134,2.2615,36600000.0
2005-12-29 02:16:00,2.26142,2.26164,2.26142,2.2616,16500000.0
2005-12-29 02:17:00,2.26166,2.26189,2.26141,2.26173,93800000.0
2005-12-29 02:18:00,2.26176,2.26182,2.26153,2.26175,55599999.0
2005-12-29 02:19:00,2.26175,2.26188,2.26162,2.26176,53200000.0
2005-12-29 02:20:00,2.26189,2.26199,2.26174,2.26196,28600000.0
2005-12-29 02:21:00,2.26202,2.26202,2.26176,2.26184,48500000.0
2005-12-29 02:22:00,2.26197,2.26197,2.26141,2.2619,37700000.0
2005-12-29 02:23:00,2.26203,2.26226,2.26194,2.26194,29400000.0
2005-12-29 02:24:00,2.26198,2.26225,2.2619,2.26205,22000000.0
2005-12-29 02:25:00,2.26218,2.26224,2.26218,2.26224,9600000.0
2005-12-29 02:26:00,2.26232,2.26232,2.2621,2.26225,27500000.0
2005-12-29 02:27:00,2.26211,2.26219,2.26211,2.26219,12000000.0
2005-12-29 02:28:00,2.26212,2.2622,2.26201,2.26217,18500000.0
2005-12-29 02:29:00,2.26203,2.26204,2.26174,2.26174,25100000.0
2005-12-29 02:30:00,2.26167,2.26196,2.26167,2.26181,20800000.0
2005-12-29 02:31:00,2.26171,2.2618,2.2612,2.26124,43100000.0
2005-12-29 02:32:00,2.26127,2.26176,2.26106,2.26175,45800000.0
2005-12-29 02:33:00,2.26163,2.26175,2.26103,2.26103,44600000.0
2005-12-29 02:34:00,2.2609,2.26149,2.26081,2.26149,54000001.0
2005-12-29 02:35:00,2.26155,2.26169,2.2614,2.26152,36300000.0
2005-12-29 02:36:00,2.26167,2.26167,2.26127,2.26133,23800000.0
2005-12-29 02:37:00,2.26151,2.26173,2.26151,2.26163,27400000.0
2005-12-29 02:38:00,2.2617,2.26189,2.26135,2.26135,24500000.0
2005-12-29 02:39:00,2.26133,2.26149,2.26124,2.26136,77299999.0
2005-12-29 02:40:00,2.26116,2.26138,2.26104,2.26138,19900000.0
2005-12-29 02:41:00,2.2614,2.2614,2.26126,2.26126,27600000.0
2005-12-29 02:42:00,2.26111,2.2615,2.26111,2.2615,12200000.0
2005-12-29 02:43:00,2.26164,2.26164,2.26134,2.26137,37400000.0
2005-12-29 02:44:00,2.26147,2.26147,2.26122,2.26126,30600000.0
2005-12-29 02:45:00,2.26131,2.26139,2.26131,2.26139,4800000.0
2005-12-29 02:46:00,2.26146,2.26146,2.26127,2.26128,20600000.0
2005-12-29 02:47:00,2.26155,2.26155,2.26155,2.26155,4500000.0
2005-12-29 02:48:00,2.26151,2.26171,2.26141,2.26141,23600000.0
2005-12-29 02:49:00,2.26147,2.26178,2.26133,2.26171,34000000.0
2005-12-29 02:50:00,2.26178,2.26231,2.26166,2.26231,32800000.0
2005-12-29 02:51:00,2.2624,2.26279,2.26236,2.26261,17900000.0
2005-12-29 02:52:00,2.26242,2.26249,2.26228,2.26242,28000000.0
2005-12-29 02:53:00,2.26248,2.26248,2.26219,2.26219,28300000.0
2005-12-29 02:54:00,2.26187,2.26187,2.2616,2.2616,31400000.0
2005-12-29 02:55:00,2.26147,2.26166,2.26133,2.26144,36200000.0
2005-12-29 02:56:00,2.2616,2.26171,2.26152,2.26164,36700000.0
2005-12-29 02:57:00,2.26163,2.26176,2.26153,2.26153,28600000.0
2005-12-29 02:58:00,2.26156,2.26163,2.26155,2.26156,51500000.0
2005-12-29 02:59:00,2.26157,2.26177,2.26157,2.26165,37600000.0
2005-12-29 03:00:00,2.26153,2.26178,2.26151,2.26161,26800000.0
2005-12-29 03:01:00,2.2615,2.26162,2.26149,2.26151,38900000.0
2005-12-29 03:02:00,2.26135,2.26144,2.26135,2.26144,15900000.0
2005-12-29 03:03:00,2.26143,2.26157,2.26143,2.26146,23900000.0
2005-12-29 03:04:00,2.26147,2.26165,2.2614,2.26163,38100000.0
2005-12-29 03:05:00,2.26138,2.26155,2.26119,2.26119,21800000.0
2005-12-29 03:06:00,2.26108,2.26141,2.26108,2.26132,39800000.0
2005-12-29 03:07:00,2.2614,2.26142,2.26128,2.26128,32600000.0
2005-12-29 03:08:00,2.26132,2.26145,2.26127,2.26132,41200000.0
2005-12-29 03:09:00,2.26124,2.26161,2.26124,2.26158,35000000.0
2005-12-29 03:10:00,2.26176,2.26176,2.2615,2.2615,25800000.0
2005-12-29 03:11:00,2.26162,2.26162,2.26155,2.26155,26900001.0
2005-12-29 03:12:00,2.26158,2.26197,2.26144,2.26197,42000000.0
2005-12-29 03:13:00,2.262,2.262,2.2618,2.2618,14600000.0
2005-12-29 03:14:00,2.26197,2.26206,2.26197,2.26206,10300000.0
2005-12-29 03:15:00,2.26224,2.26236,2.26216,2.2622,30100000.0
2005-12-29 03:16:00,2.26236,2.26259,2.26235,2.26252,35100000.0
2005-12-29 03:17:00,2.2625,2.26273,2.2625,2.26273,15000000.0
2005-12-29 03:18:00,2.2627,2.2627,2.26255,2.26255,15200000.0
2005-12-29 03:19:00,2.26274,2.26274,2.26261,2.26261,9600000.0
2005-12-29 03:20:00,2.26272,2.26272,2.26262,2.26267,20800000.0
2005-12-29 03:21:00,2.2626,2.2628,2.2626,2.26262,66400000.0
2005-12-29 03:22:00,2.26273,2.26285,2.26271,2.26271,9400000.0
2005-12-29 03:23:00,2.26273,2.26274,2.26256,2.26256,29300000.0
2005-12-29 03:24:00,2.26261,2.26261,2.26246,2.26255,12700000.0
2005-12-29 03:25:00,2.26255,2.26255,2.26255,2.26255,9600000.0
2005-12-29 03:26:00,2.26252,2.26261,2.26252,2.26254,23600000.0
2005-12-29 03:27:00,2.26262,2.26273,2.26262,2.26273,4800000.0
2005-12-29 03:28:00,2.26293,2.26293,2.26281,2.26282,27900000.0
2005-12-29 03:29:00,2.26282,2.26285,2.2627,2.26285,25600000.0
2005-12-29 03:30:00,2.26294,2.26294,2.2628,2.26284,18900000.0
2005-12-29 03:31:00,2.26289,2.26289,2.26267,2.26279,16500000.0
2005-12-29 03:32:00,2.26275,2.26292,2.26275,2.26279,23000000.0
2005-12-29 03:33:00,2.2629,2.26303,2.26285,2.26293,41100000.0
2005-12-29 03:34:00,2.26292,2.26302,2.26278,2.26292,25900000.0
2005-12-29 03:35:00,2.26282,2.26285,2.26282,2.26285,12400000.0
2005-12-29 03:36:00,2.26285,2.26307,2.26284,2.26286,31300000.0
2005-12-29 03:37:00,2.26288,2.263,2.26278,2.26295,26600000.0
2005-12-29 03:38:00,2.26291,2.26307,2.26279,2.26288,21500000.0
2005-12-29 03:39:00,2.26286,2.26294,2.26286,2.26294,7200000.0
2005-12-29 03:40:00,2.26307,2.26325,2.26305,2.26311,23500000.0
2005-12-29 03:41:00,2.26292,2.26311,2.26292,2.26311,47000000.0
2005-12-29 03:42:00,2.26311,2.26335,2.26305,2.2633,44399999.0
2005-12-29 03:43:00,2.26327,2.26331,2.26301,2.26303,43700000.0
2005-12-29 03:44:00,2.26295,2.26323,2.26289,2.26289,39900001.0
2005-12-29 03:45:00,2.26281,2.26303,2.26281,2.26303,8700000.0
2005-12-29 03:46:00,2.26316,2.26321,2.26307,2.26309,25400000.0
2005-12-29 03:47:00,2.26298,2.2631,2.2629,2.2631,38000000.0
2005-12-29 03:48:00,2.26307,2.26307,2.2627,2.26278,31300000.0
2005-12-29 03:49:00,2.2627,2.26285,2.26268,2.26285,18400000.0
2005-12-29 03:50:00,2.26296,2.26296,2.26285,2.26292,17200000.0
2005-12-29 03:51:00,2.2631,2.2631,2.26278,2.2628,26400000.0
2005-12-29 03:52:00,2.26274,2.26297,2.26274,2.26276,27400000.0
2005-12-29 03:53:00,2.26273,2.26285,2.26272,2.26275,25600000.0
2005-12-29 03:54:00,2.2627,2.26272,2.26242,2.26243,16600000.0
2005-12-29 03:55:00,2.26245,2.26263,2.26245,2.26247,32000000.0
2005-12-29 03:56:00,2.2624,2.2624,2.26218,2.26218,15200000.0
2005-12-29 03:57:00,2.26242,2.26255,2.26228,2.2625,46700000.0
2005-12-29 03:58:00,2.26247,2.26264,2.26238,2.26264,20200000.0
2005-12-29 03:59:00,2.26264,2.26271,2.26249,2.26266,39600000.0
2005-12-29 04:00:00,2.26258,2.26282,2.26256,2.26265,43400000.0
2005-12-29 04:01:00,2.26263,2.26284,2.2624,2.26251,31700000.0
2005-12-29 04:02:00,2.26255,2.26261,2.26254,2.26259,31499999.0
2005-12-29 04:03:00,2.2627,2.26285,2.2627,2.2627,30800000.0
2005-12-29 04:04:00,2.26285,2.26302,2.2628,2.2628,31400000.0
2005-12-29 04:05:00,2.26264,2.26264,2.2624,2.26257,22300000.0
2005-12-29 04:06:00,2.26267,2.26267,2.26244,2.26254,23600000.0
2005-12-29 04:07:00,2.26251,2.26251,2.26221,2.26235,23500000.0
2005-12-29 04:08:00,2.26237,2.26261,2.26237,2.26248,11000000.0
2005-12-29 04:09:00,2.26256,2.26272,2.26256,2.26258,30000000.0
2005-12-29 04:10:00,2.26268,2.26276,2.26246,2.26258,31400000.0
2005-12-29 04:11:00,2.26265,2.26265,2.26248,2.26262,11200000.0
2005-12-29 04:12:00,2.26255,2.26263,2.26241,2.26253,29100000.0
2005-12-29 04:13:00,2.26225,2.26249,2.26224,2.26249,16000000.0
2005-12-29 04:14:00,2.26244,2.26244,2.2622,2.2624,29700000.0
2005-12-29 04:15:00,2.26228,2.26246,2.26228,2.26239,29100000.0
2005-12-29 04:16:00,2.26252,2.2627,2.26248,2.26253,18400000.0
2005-12-29 04:17:00,2.2625,2.26264,2.26243,2.26255,34700000.0
2005-12-29 04:18:00,2.26267,2.26267,2.26238,2.26238,34500000.0
2005-12-29 04:19:00,2.26247,2.26256,2.26227,2.26256,39300000.0
2005-12-29 04:20:00,2.26247,2.26255,2.26234,2.26234,37600000.0
2005-12-29 04:21:00,2.26227,2.26237,2.26207,2.26237,30200000.0
2005-12-29 04:22:00,2.26221,2.26231,2.26219,2.26231,45100000.0
2005-12-29 04:23:00,2.26221,2.26227,2.26215,2.26227,37200000.0
2005-12-29 04:24:00,2.26222,2.26243,2.26213,2.26231,27300000.0
2005-12-29 04:25:00,2.26255,2.2626,2.26242,2.26242,29000000.0
2005-12-29 04:26:00,2.26257,2.2627,2.26246,2.26246,48300000.0
2005-12-29 04:27:00,2.26238,2.26266,2.26227,2.26253,34400000.0
2005-12-29 04:28:00,2.26253,2.26253,2.26221,2.26243,17400000.0
2005-12-29 04:29:00,2.26254,2.26254,2.26239,2.26246,15500000.0
2005-12-29 04:30:00,2.26244,2.26246,2.26224,2.26224,29500000.0
2005-12-29 04:31:00,2.26232,2.26236,2.26225,2.26232,17800000.0
2005-12-29 04:32:00,2.26223,2.26246,2.26218,2.26227,21000000.0
2005-12-29 04:33:00,2.26217,2.26232,2.26215,2.26232,28700000.0
2005-12-29 04:34:00,2.26233,2.26245,2.26214,2.26245,54600000.0
2005-12-29 04:35:00,2.26245,2.26249,2.26225,2.26225,18300000.0
2005-12-29 04:36:00,2.26222,2.26223,2.26215,2.26221,34700000.0
2005-12-29 04:37:00,2.26215,2.26215,2.26213,2.26213,7200000.0
2005-12-29 04:38:00,2.26221,2.26223,2.262,2.26223,31900000.0
2005-12-29 04:39:00,2.26227,2.26232,2.26211,2.26215,23000000.0
2005-12-29 04:40:00,2.2622,2.26245,2.2622,2.26245,23300000.0
2005-12-29 04:41:00,2.26243,2.26243,2.26237,2.26237,7000000.0
2005-12-29 04:42:00,2.26254,2.26256,2.26236,2.26242,39800000.0
2005-12-29 04:43:00,2.26229,2.26238,2.26215,2.26222,30400000.0
2005-12-29 04:44:00,2.26232,2.26236,2.26208,2.26225,51800000.0
2005-12-29 04:45:00,2.2621,2.26234,2.26204,2.26234,26000000.0
2005-12-29 04:46:00,2.26229,2.2624,2.26219,2.26232,38900000.0
2005-12-29 04:47:00,2.26224,2.26236,2.26224,2.26228,23800000.0
2005-12-29 04:48:00,2.26226,2.26226,2.26213,2.26213,9200000.0
2005-12-29 04:49:00,2.26236,2.26236,2.26212,2.26235,24700000.0
2005-12-29 04:50:00,2.26249,2.26252,2.26242,2.26242,31300001.0
2005-12-29 04:51:00,2.2624,2.2624,2.2622,2.26233,26100000.0
2005-12-29 04:52:00,2.26234,2.26234,2.26225,2.26232,11800000.0
2005-12-29 04:53:00,2.26246,2.26246,2.26234,2.26241,18000000.0
2005-12-29 04:54:00,2.26242,2.26263,2.26242,2.26253,30800000.0
2005-12-29 04:55:00,2.26262,2.26262,2.26229,2.26252,35000000.0
2005-12-29 04:56:00,2.26272,2.26299,2.26252,2.26255,36000000.0
2005-12-29 04:57:00,2.26275,2.2629,2.26272,2.26285,32500000.0
2005-12-29 04:58:00,2.26291,2.26309,2.26291,2.26309,6000000.0
2005-12-29 04:59:00,2.26325,2.26325,2.26265,2.2627,37800000.0
2005-12-29 05:00:00,2.26292,2.26307,2.26292,2.26301,61400001.0
2005-12-29 05:01:00,2.26294,2.26305,2.26294,2.26305,10400000.0
2005-12-29 05:02:00,2.26306,2.26313,2.26293,2.26302,36000000.0
2005-12-29 05:03:00,2.26299,2.26323,2.26299,2.26323,19200000.0
2005-12-29 05:04:00,2.26319,2.26345,2.26315,2.26345,39200000.0
2005-12-29 05:05:00,2.26328,2.26328,2.26307,2.2631,16900000.0
2005-12-29 05:06:00,2.26307,2.26307,2.26297,2.263,19600000.0
2005-12-29 05:07:00,2.2632,2.2633,2.2632,2.2633,9600000.0
2005-12-29 05:08:00,2.26349,2.26364,2.26329,2.2634,45800000.0
2005-12-29 05:09:00,2.2634,2.26356,2.2634,2.26356,7200000.0
2005-12-29 05:10:00,2.26362,2.26362,2.26362,2.26362,4800000.0
2005-12-29 05:11:00,2.26353,2.26374,2.26353,2.26356,52400000.0
2005-12-29 05:12:00,2.26354,2.26362,2.26354,2.26362,8200000.0
2005-12-29 05:13:00,2.26361,2.26375,2.26345,2.26357,28900000.0
2005-12-29 05:14:00,2.2635,2.2635,2.26338,2.26338,24000000.0
2005-12-29 05:15:00,2.26352,2.2637,2.26351,2.2637,17900000.0
2005-12-29 05:16:00,2.26347,2.26351,2.26338,2.26338,31500000.0
2005-12-29 05:17:00,2.26342,2.26356,2.26333,2.26335,38500000.0
2005-12-29 05:18:00,2.26335,2.26363,2.26335,2.26348,29900000.0
2005-12-29 05:19:00,2.26351,2.26365,2.26344,2.26365,49000000.0
2005-12-29 05:20:00,2.26348,2.26364,2.26344,2.26364,51500000.0
2005-12-29 05:21:00,2.26359,2.26365,2.26356,2.26365,19100000.0
2005-12-29 05:22:00,2.26363,2.26375,2.2636,2.2636,29400000.0
2005-12-29 05:23:00,2.26355,2.26378,2.26354,2.26361,33600000.0
2005-12-29 05:24:00,2.26345,2.26361,2.26345,2.26361,18000000.0
2005-12-29 05:25:00,2.26372,2.26376,2.26356,2.26356,11900000.0
2005-12-29 05:26:00,2.26371,2.26398,2.26371,2.26384,33700000.0
2005-12-29 05:27:00,2.26369,2.26384,2.26353,2.26384,43600001.0
2005-12-29 05:28:00,2.26389,2.26401,2.26378,2.26378,15900000.0
2005-12-29 05:29:00,2.26385,2.26385,2.26372,2.26372,7200000.0
2005-12-29 05:30:00,2.26395,2.26395,2.26395,2.26395,4800000.0
2005-12-29 05:31:00,2.26364,2.2638,2.26364,2.2638,20700000.0
2005-12-29 05:32:00,2.26394,2.26415,2.26394,2.26401,23700000.0
2005-12-29 05:33:00,2.26409,2.26409,2.26401,2.26406,16800000.0
2005-12-29 05:34:00,2.26394,2.26412,2.26391,2.26391,27100000.0
2005-12-29 05:35:00,2.26374,2.26392,2.26365,2.26365,65900001.0
2005-12-29 05:36:00,2.26362,2.26387,2.26362,2.26379,40100000.0
2005-12-29 05:37:00,2.2639,2.2639,2.26382,2.26382,6900000.0
2005-12-29 05:38:00,2.26392,2.26395,2.26377,2.26395,23000000.0
2005-12-29 05:39:00,2.26392,2.26392,2.26366,2.26374,61500000.0
2005-12-29 05:40:00,2.26366,2.26396,2.26366,2.2639,28800000.0
2005-12-29 05:41:00,2.26405,2.26438,2.26405,2.26438,30000000.0
2005-12-29 05:42:00,2.2643,2.2644,2.26424,2.2644,28000000.0
2005-12-29 05:43:00,2.26449,2.2646,2.26446,2.2646,11400000.0
2005-12-29 05:44:00,2.26453,2.26453,2.26423,2.26423,24400000.0
2005-12-29 05:45:00,2.26431,2.26444,2.26429,2.26444,26400000.0
2005-12-29 05:46:00,2.26432,2.26437,2.26404,2.26404,16700000.0
2005-12-29 05:47:00,2.26395,2.26406,2.26395,2.26406,42000000.0
2005-12-29 05:48:00,2.26403,2.26408,2.26392,2.264,32300000.0
2005-12-29 05:49:00,2.26395,2.2641,2.2639,2.26393,34600000.0
2005-12-29 05:50:00,2.26407,2.26412,2.26388,2.26388,15600000.0
2005-12-29 05:51:00,2.26388,2.26388,2.26379,2.26379,4800000.0
2005-12-29 05:52:00,2.26389,2.26391,2.26389,2.26391,7000000.0
2005-12-29 05:53:00,2.26385,2.264,2.26385,2.26392,55000000.0
2005-12-29 05:54:00,2.26381,2.2639,2.26377,2.2639,15400000.0
2005-12-29 05:55:00,2.26397,2.26399,2.2638,2.26389,39000000.0
2005-12-29 05:56:00,2.26384,2.26384,2.2637,2.26376,34000000.0
2005-12-29 05:57:00,2.26377,2.26397,2.26369,2.26388,25800000.0
2005-12-29 05:58:00,2.26378,2.26402,2.26376,2.26376,27300000.0
2005-12-29 05:59:00,2.26384,2.26402,2.26384,2.26385,18800000.0
2005-12-29 06:00:00,2.26367,2.26376,2.26353,2.2636,23200000.0
2005-12-29 06:01:00,2.26399,2.26401,2.26399,2.26401,3800000.0
2005-12-29 06:02:00,2.26409,2.26418,2.26409,2.26412,38700000.0
2005-12-29 06:03:00,2.2641,2.2642,2.2641,2.2642,26000000.0
2005-12-29 06:04:00,2.26423,2.26427,2.26423,2.26427,6000000.0
2005-12-29 06:05:00,2.26423,2.26435,2.26423,2.26432,20000000.0
2005-12-29 06:06:00,2.26425,2.26425,2.2638,2.26382,41400000.0
2005-12-29 06:07:00,2.26382,2.26415,2.26382,2.26405,33200000.0
2005-12-29 06:08:00,2.26421,2.26428,2.26399,2.26412,27600000.0
2005-12-29 06:09:00,2.26404,2.26417,2.26381,2.26402,20600000.0
2005-12-29 06:10:00,2.26398,2.26415,2.2639,2.26415,28200000.0
2005-12-29 06:11:00,2.26431,2.26452,2.26431,2.26442,22000000.0
2005-12-29 06:12:00,2.26412,2.26422,2.26402,2.26402,32800000.0
2005-12-29 06:13:00,2.26415,2.26426,2.26401,2.26408,24800000.0
2005-12-29 06:14:00,2.26407,2.26448,2.26407,2.26435,23200000.0
2005-12-29 06:15:00,2.26442,2.26444,2.26396,2.26439,36500000.0
2005-12-29 06:16:00,2.26462,2.26462,2.26439,2.26452,7600000.0
2005-12-29 06:17:00,2.26437,2.26451,2.26437,2.26451,25600000.0
2005-12-29 06:18:00,2.26449,2.26463,2.26443,2.26463,29500000.0
2005-12-29 06:19:00,2.2646,2.2646,2.26455,2.26455,18200000.0
2005-12-29 06:20:00,2.26454,2.26472,2.26448,2.26453,43100000.0
2005-12-29 06:21:00,2.26458,2.26463,2.26432,2.26462,35600000.0
2005-12-29 06:22:00,2.26464,2.26491,2.26453,2.26491,38700000.0
2005-12-29 06:23:00,2.26486,2.26486,2.26431,2.26431,27200000.0
2005-12-29 06:24:00,2.26453,2.2649,2.26453,2.26485,17200000.0
2005-12-29 06:25:00,2.2648,2.26494,2.2648,2.2648,23000000.0
2005-12-29 06:26:00,2.26499,2.26507,2.26494,2.26494,11000000.0
2005-12-29 06:27:00,2.2649,2.2649,2.26472,2.26479,38400000.0
2005-12-29 06:28:00,2.26486,2.26509,2.26481,2.26509,15100000.0
2005-12-29 06:29:00,2.26499,2.26503,2.2648,2.26481,49100000.0
2005-12-29 06:30:00,2.26494,2.26494,2.26476,2.26476,20200000.0
2005-12-29 06:31:00,2.26473,2.26498,2.2647,2.26485,62500000.0
2005-12-29 06:32:00,2.26492,2.26495,2.2647,2.26485,42900000.0
2005-12-29 06:33:00,2.26473,2.26477,2.26465,2.26467,23800000.0
2005-12-29 06:34:00,2.26477,2.26486,2.26473,2.26477,23000000.0
2005-12-29 06:35:00,2.26478,2.26478,2.26472,2.26472,4600000.0
2005-12-29 06:36:00,2.26454,2.26456,2.26438,2.26456,36599999.0
2005-12-29 06:37:00,2.26462,2.2647,2.26458,2.26468,19400000.0
2005-12-29 06:38:00,2.26467,2.26482,2.26463,2.26463,60900000.0
2005-12-29 06:39:00,2.26475,2.26485,2.2646,2.2646,15600000.0
2005-12-29 06:40:00,2.2647,2.26472,2.26465,2.26465,16900000.0
2005-12-29 06:41:00,2.2647,2.2647,2.26463,2.26463,6000000.0
2005-12-29 06:42:00,2.2647,2.2647,2.26432,2.26462,33600000.0
2005-12-29 06:43:00,2.2646,2.2646,2.26438,2.26441,23700000.0
2005-12-29 06:44:00,2.26436,2.26449,2.26436,2.26444,19600000.0
2005-12-29 06:45:00,2.2643,2.26445,2.2643,2.26443,34500000.0
2005-12-29 06:46:00,2.26439,2.26439,2.26411,2.26418,29200000.0
2005-12-29 06:47:00,2.26417,2.26435,2.26417,2.26435,17300000.0
2005-12-29 06:48:00,2.26421,2.26421,2.26406,2.26418,8800000.0
2005-12-29 06:49:00,2.26384,2.26388,2.26378,2.26378,20400000.0
2005-12-29 06:50:00,2.26407,2.26407,2.26385,2.26394,24600000.0
2005-12-29 06:51:00,2.26419,2.2644,2.26417,2.26421,18200000.0
2005-12-29 06:52:00,2.2641,2.26413,2.26396,2.26413,39200000.0
2005-12-29 06:53:00,2.26418,2.26439,2.26414,2.26433,26800000.0
2005-12-29 06:54:00,2.26435,2.26441,2.26418,2.26418,48100000.0
2005-12-29 06:55:00,2.26405,2.26407,2.26396,2.26398,18400000.0
2005-12-29 06:56:00,2.26399,2.26411,2.26399,2.264,23000000.0
2005-12-29 06:57:00,2.2641,2.26413,2.26407,2.26413,19800000.0
2005-12-29 06:58:00,2.2641,2.26449,2.2641,2.26428,62200000.0
2005-12-29 06:59:00,2.26425,2.26451,2.26422,2.26451,21900000.0
2005-12-29 07:00:00,2.26445,2.26445,2.26395,2.26395,36200000.0
2005-12-29 07:01:00,2.2639,2.26395,2.2639,2.26395,4600000.0
2005-12-29 07:02:00,2.26395,2.26405,2.26395,2.26405,23200000.0
2005-12-29 07:03:00,2.2639,2.26404,2.26378,2.26398,40200000.0
2005-12-29 07:04:00,2.26406,2.26425,2.26389,2.26389,40000000.0
2005-12-29 07:05:00,2.26398,2.26402,2.26389,2.26395,15200000.0
2005-12-29 07:06:00,2.26396,2.26406,2.26388,2.26388,11600000.0
2005-12-29 07:07:00,2.26385,2.264,2.26383,2.2639,42800000.0
2005-12-29 07:08:00,2.26382,2.2639,2.26382,2.2639,11900000.0
2005-12-29 07:09:00,2.26397,2.26408,2.2639,2.26408,15800000.0
2005-12-29 07:10:00,2.26382,2.26397,2.26356,2.26356,43700000.0
2005-12-29 07:11:00,2.26354,2.26385,2.26354,2.26385,25100000.0
2005-12-29 07:12:00,2.26389,2.26404,2.26389,2.264,15500000.0
2005-12-29 07:13:00,2.26396,2.26408,2.26396,2.26405,43400000.0
2005-12-29 07:14:00,2.26394,2.2641,2.26392,2.26392,23900000.0
2005-12-29 07:15:00,2.26405,2.26405,2.26382,2.26385,33400000.0
2005-12-29 07:16:00,2.26392,2.26415,2.26392,2.26415,7700000.0
2005-12-29 07:17:00,2.264,2.26413,2.26387,2.26387,39100001.0
2005-12-29 07:18:00,2.26386,2.2639,2.26372,2.26375,35000000.0
2005-12-29 07:19:00,2.26373,2.26389,2.26373,2.26387,33100000.0
2005-12-29 07:20:00,2.26387,2.26407,2.26384,2.26391,41200000.0
2005-12-29 07:21:00,2.26389,2.26404,2.26389,2.26404,19300000.0
2005-12-29 07:22:00,2.26387,2.26403,2.26379,2.26379,7200000.0
2005-12-29 07:23:00,2.26392,2.264,2.26385,2.26385,7200000.0
2005-12-29 07:24:00,2.26393,2.26393,2.26352,2.26363,69000000.0
2005-12-29 07:25:00,2.26369,2.26401,2.26369,2.26396,36300000.0
2005-12-29 07:26:00,2.26391,2.26391,2.26373,2.26373,20800000.0
2005-12-29 07:27:00,2.2637,2.26382,2.26354,2.26367,24700000.0
2005-12-29 07:28:00,2.26377,2.26382,2.26369,2.26369,22000000.0
2005-12-29 07:29:00,2.26374,2.26385,2.26369,2.26379,20400000.0
2005-12-29 07:30:00,2.26385,2.2639,2.26375,2.2638,27200000.0
2005-12-29 07:31:00,2.26379,2.2639,2.2634,2.2634,42800000.0
2005-12-29 07:32:00,2.26349,2.26357,2.26334,2.26355,39300000.0
2005-12-29 07:33:00,2.26354,2.26393,2.26354,2.26393,14300000.0
2005-12-29 07:34:00,2.26382,2.26408,2.26382,2.26387,42700000.0
2005-12-29 07:35:00,2.2637,2.26388,2.2633,2.26388,47600000.0
2005-12-29 07:36:00,2.26388,2.26403,2.26386,2.26386,36700000.0
2005-12-29 07:37:00,2.26392,2.26398,2.26352,2.26352,22900000.0
2005-12-29 07:38:00,2.26346,2.26366,2.26343,2.26366,42300000.0
2005-12-29 07:39:00,2.26355,2.2637,2.2635,2.2637,38300000.0
2005-12-29 07:40:00,2.26359,2.26389,2.26355,2.26364,50500000.0
2005-12-29 07:41:00,2.26381,2.26386,2.26377,2.26386,25500000.0
2005-12-29 07:42:00,2.2637,2.26377,2.26365,2.26377,30500000.0
2005-12-29 07:43:00,2.26362,2.26362,2.26346,2.26346,25600000.0
2005-12-29 07:44:00,2.26345,2.26345,2.26328,2.2633,36400000.0
2005-12-29 07:45:00,2.26334,2.26343,2.26324,2.26325,55700000.0
2005-12-29 07:46:00,2.26335,2.26345,2.26323,2.26343,27600000.0
2005-12-29 07:47:00,2.26348,2.26353,2.26341,2.26345,50099999.0
2005-12-29 07:48:00,2.26342,2.26347,2.26332,2.26343,32200000.0
2005-12-29 07:49:00,2.26352,2.26352,2.26333,2.26342,30800000.0
2005-12-29 07:50:00,2.26346,2.26346,2.2633,2.26333,25700000.0
2005-12-29 07:51:00,2.26334,2.26357,2.26326,2.26326,37500000.0
2005-12-29 07:52:00,2.2635,2.26376,2.2635,2.26362,24900000.0
2005-12-29 07:53:00,2.26361,2.26361,2.26339,2.26342,28000000.0
2005-12-29 07:54:00,2.2633,2.26353,2.26328,2.2634,34200000.0
2005-12-29 07:55:00,2.26341,2.26365,2.26336,2.26345,44100000.0
2005-12-29 07:56:00,2.26358,2.26401,2.26357,2.26357,55599999.0
2005-12-29 07:57:00,2.26342,2.2636,2.26332,2.26333,24700000.0
2005-12-29 07:58:00,2.26341,2.26354,2.26341,2.26354,16000000.0
2005-12-29 07:59:00,2.26357,2.26384,2.26354,2.26363,35300000.0
2005-12-29 08:00:00,2.26361,2.26361,2.26296,2.26301,47100000.0
2005-12-29 08:01:00,2.26302,2.26311,2.26296,2.26308,41600000.0
2005-12-29 08:02:00,2.26294,2.26296,2.26287,2.2629,33900000.0
2005-12-29 08:03:00,2.26284,2.26308,2.26281,2.26303,29600000.0
2005-12-29 08:04:00,2.26286,2.26286,2.26277,2.26286,36900000.0
2005-12-29 08:05:00,2.26292,2.26347,2.26292,2.26312,32600000.0
2005-12-29 08:06:00,2.26291,2.26291,2.26236,2.26259,29400000.0
2005-12-29 08:07:00,2.26272,2.26293,2.26265,2.26265,24800000.0
2005-12-29 08:08:00,2.26265,2.26275,2.2625,2.26275,23700000.0
2005-12-29 08:09:00,2.26264,2.26275,2.26246,2.26275,24000000.0
2005-12-29 08:10:00,2.26255,2.26279,2.26255,2.26274,37000000.0
2005-12-29 08:11:00,2.26287,2.26287,2.26268,2.26277,31800000.0
2005-12-29 08:12:00,2.26282,2.26294,2.26257,2.26257,24600000.0
2005-12-29 08:13:00,2.26256,2.26256,2.26228,2.26228,26500000.0
2005-12-29 08:14:00,2.2625,2.2625,2.26232,2.26232,24400000.0
2005-12-29 08:15:00,2.26251,2.26251,2.26226,2.26227,24500000.0
2005-12-29 08:16:00,2.26216,2.2622,2.26206,2.26207,27000000.0
2005-12-29 08:17:00,2.26211,2.26231,2.26211,2.2623,17200000.0
2005-12-29 08:18:00,2.26251,2.26262,2.26227,2.26259,20900000.0
2005-12-29 08:19:00,2.26274,2.26282,2.26248,2.26262,27500000.0
2005-12-29 08:20:00,2.26259,2.26273,2.2625,2.2625,35900000.0
2005-12-29 08:21:00,2.26241,2.26265,2.26241,2.26265,40000000.0
2005-12-29 08:22:00,2.26259,2.2626,2.26242,2.26242,44299999.0
2005-12-29 08:23:00,2.2624,2.26256,2.26229,2.26229,27500000.0
2005-12-29 08:24:00,2.26221,2.26255,2.26221,2.26236,47800000.0
2005-12-29 08:25:00,2.26237,2.26259,2.26233,2.26237,15900000.0
2005-12-29 08:26:00,2.26247,2.26247,2.26214,2.26235,42100001.0
2005-12-29 08:27:00,2.2624,2.26244,2.26227,2.26235,22800000.0
2005-12-29 08:28:00,2.26241,2.26281,2.26241,2.26271,40500000.0
2005-12-29 08:29:00,2.26277,2.26278,2.2627,2.26278,27700000.0
2005-12-29 08:30:00,2.26277,2.2633,2.26277,2.26295,25200000.0
2005-12-29 08:31:00,2.26298,2.26298,2.26272,2.26287,54300000.0
2005-12-29 08:32:00,2.26292,2.26292,2.26263,2.26263,27400000.0
2005-12-29 08:33:00,2.26263,2.26263,2.2624,2.2624,32900000.0
2005-12-29 08:34:00,2.26252,2.26297,2.26252,2.26272,51500000.0
2005-12-29 08:35:00,2.26275,2.26285,2.26275,2.26275,12000000.0
2005-12-29 08:36:00,2.26282,2.26288,2.26273,2.26288,48200000.0
2005-12-29 08:37:00,2.26305,2.26312,2.26305,2.26312,8800000.0
2005-12-29 08:38:00,2.26307,2.26313,2.26281,2.26281,36400000.0
2005-12-29 08:39:00,2.26275,2.26277,2.26258,2.26258,50400000.0
2005-12-29 08:40:00,2.26247,2.26308,2.26244,2.26308,25800000.0
2005-12-29 08:41:00,2.26319,2.26344,2.26319,2.26328,39600000.0
2005-12-29 08:42:00,2.26314,2.26334,2.26314,2.26333,45700000.0
2005-12-29 08:43:00,2.26342,2.26359,2.26323,2.26352,66900000.0
2005-12-29 08:44:00,2.26361,2.26397,2.26361,2.26381,51600000.0
2005-12-29 08:45:00,2.26387,2.26449,2.26387,2.26449,28600000.0
2005-12-29 08:46:00,2.2645,2.26465,2.26442,2.2645,26400000.0
2005-12-29 08:47:00,2.26456,2.26466,2.26414,2.26466,64700000.0
2005-12-29 08:48:00,2.26468,2.26468,2.26452,2.26462,22000000.0
2005-12-29 08:49:00,2.26478,2.26479,2.26451,2.26451,28000000.0
2005-12-29 08:50:00,2.26441,2.2646,2.26441,2.26441,21800000.0
2005-12-29 08:51:00,2.26428,2.26463,2.26428,2.26451,43600000.0
2005-12-29 08:52:00,2.2646,2.26476,2.2643,2.2643,31200000.0
2005-12-29 08:53:00,2.26433,2.26442,2.26433,2.26442,3200000.0
2005-12-29 08:54:00,2.26434,2.26453,2.26434,2.26446,29300000.0
2005-12-29 08:55:00,2.26443,2.26484,2.26442,2.26464,32200000.0
2005-12-29 08:56:00,2.26456,2.26482,2.26456,2.26466,37000000.0
2005-12-29 08:57:00,2.26476,2.26483,2.26437,2.26445,36800000.0
2005-12-29 08:58:00,2.26455,2.26458,2.26446,2.26458,45600000.0
2005-12-29 08:59:00,2.26459,2.26471,2.26459,2.26469,31800000.0
2005-12-29 09:00:00,2.26457,2.26462,2.26436,2.2644,33500000.0
2005-12-29 09:01:00,2.26476,2.26518,2.26476,2.26507,21100000.0
2005-12-29 09:02:00,2.26502,2.26532,2.26489,2.26489,35700000.0
2005-12-29 09:03:00,2.26483,2.26494,2.26468,2.26492,44500000.0
2005-12-29 09:04:00,2.2648,2.2648,2.26399,2.26399,42700000.0
2005-12-29 09:05:00,2.26402,2.26481,2.26402,2.26472,27300000.0
2005-12-29 09:06:00,2.26454,2.26454,2.26385,2.26385,12200000.0
2005-12-29 09:07:00,2.26392,2.26392,2.26292,2.26292,16000000.0
2005-12-29 09:08:00,2.26272,2.26298,2.26272,2.2628,45000000.0
2005-12-29 09:09:00,2.26271,2.26343,2.26271,2.26342,22600000.0
2005-12-29 09:10:00,2.26334,2.26334,2.2633,2.26333,13600000.0
2005-12-29 09:11:00,2.26314,2.26341,2.26314,2.26326,21200000.0
2005-12-29 09:12:00,2.26316,2.26324,2.2631,2.26312,37200000.0
2005-12-29 09:13:00,2.26319,2.26338,2.26313,2.26327,47500000.0
2005-12-29 09:14:00,2.26318,2.26318,2.26296,2.26296,28600000.0
2005-12-29 09:15:00,2.26277,2.26277,2.2624,2.2624,30000000.0
2005-12-29 09:16:00,2.26242,2.26245,2.26233,2.26245,39300000.0
2005-12-29 09:17:00,2.26222,2.26222,2.26176,2.26179,41200000.0
2005-12-29 09:18:00,2.26189,2.2621,2.2617,2.26176,27100000.0
2005-12-29 09:19:00,2.26174,2.2621,2.26174,2.26198,29200000.0
2005-12-29 09:20:00,2.26213,2.26236,2.26213,2.26217,37400000.0
2005-12-29 09:21:00,2.26195,2.26195,2.26139,2.26172,67600000.0
2005-12-29 09:22:00,2.26174,2.26174,2.26007,2.26068,55500000.0
2005-12-29 09:23:00,2.26074,2.26083,2.26058,2.26083,25800000.0
2005-12-29 09:24:00,2.26087,2.261,2.26051,2.2607,31900000.0
2005-12-29 09:25:00,2.26077,2.26107,2.26077,2.26107,44800000.0
2005-12-29 09:26:00,2.26121,2.26137,2.26104,2.26104,39100000.0
2005-12-29 09:27:00,2.26103,2.26103,2.26054,2.26069,28400000.0
2005-12-29 09:28:00,2.26082,2.26103,2.26082,2.26096,19500000.0
2005-12-29 09:29:00,2.26087,2.26104,2.26082,2.26102,20500000.0
2005-12-29 09:30:00,2.26102,2.26127,2.26097,2.26097,24700000.0
2005-12-29 09:31:00,2.2611,2.26128,2.26109,2.26121,18600000.0
2005-12-29 09:32:00,2.26128,2.26149,2.26125,2.26135,42100000.0
2005-12-29 09:33:00,2.26141,2.26166,2.26117,2.26122,30400000.0
2005-12-29 09:34:00,2.26136,2.26149,2.26109,2.26134,54900000.0
2005-12-29 09:35:00,2.26126,2.26126,2.26113,2.26121,14300000.0
2005-12-29 09:36:00,2.26118,2.26118,2.26079,2.26085,63399999.0
2005-12-29 09:37:00,2.26071,2.26071,2.2603,2.26034,24500000.0
2005-12-29 09:38:00,2.26043,2.26103,2.26043,2.26103,17900000.0
2005-12-29 09:39:00,2.26108,2.26155,2.26108,2.2614,40400000.0
2005-12-29 09:40:00,2.26151,2.26151,2.26102,2.26102,36000000.0
2005-12-29 09:41:00,2.26103,2.2614,2.26095,2.2614,53500001.0
2005-12-29 09:42:00,2.26099,2.26111,2.26099,2.26109,51100000.0
2005-12-29 09:43:00,2.26095,2.26095,2.26035,2.26035,14000000.0
2005-12-29 09:44:00,2.26036,2.26044,2.26027,2.26031,31600000.0
2005-12-29 09:45:00,2.26018,2.26049,2.26018,2.26031,55700000.0
2005-12-29 09:46:00,2.2605,2.26095,2.2605,2.26091,27900000.0
2005-12-29 09:47:00,2.26065,2.26093,2.26062,2.2608,39700000.0
2005-12-29 09:48:00,2.2609,2.26128,2.2609,2.26116,38100000.0
2005-12-29 09:49:00,2.26122,2.26124,2.26098,2.26103,23600000.0
2005-12-29 09:50:00,2.26119,2.26134,2.26105,2.26122,23200000.0
2005-12-29 09:51:00,2.26146,2.26152,2.26125,2.26151,28300000.0
2005-12-29 09:52:00,2.26167,2.26167,2.26153,2.26157,30800000.0
2005-12-29 09:53:00,2.26146,2.26192,2.26146,2.26166,36500000.0
2005-12-29 09:54:00,2.26149,2.26173,2.26138,2.26173,16300000.0
2005-12-29 09:55:00,2.2618,2.26246,2.2618,2.26222,61100000.0
2005-12-29 09:56:00,2.26235,2.26268,2.26224,2.26256,22400000.0
2005-12-29 09:57:00,2.26266,2.26278,2.26258,2.26268,44300000.0
2005-12-29 09:58:00,2.26281,2.26287,2.26265,2.26287,25600000.0
2005-12-29 09:59:00,2.26303,2.26305,2.26285,2.2629,26600000.0
2005-12-29 10:00:00,2.26271,2.26271,2.26249,2.26249,32800000.0
2005-12-29 10:01:00,2.26272,2.26289,2.26267,2.26287,32400000.0
2005-12-29 10:02:00,2.26295,2.26296,2.26267,2.2629,21600000.0
2005-12-29 10:03:00,2.2633,2.26402,2.2633,2.26387,16800000.0
2005-12-29 10:04:00,2.26401,2.26403,2.26379,2.26388,30500000.0
2005-12-29 10:05:00,2.26412,2.26473,2.26412,2.26467,34100000.0
2005-12-29 10:06:00,2.26458,2.26458,2.26444,2.26444,9100000.0
2005-12-29 10:07:00,2.26454,2.26455,2.26404,2.26404,45799999.0
2005-12-29 10:08:00,2.26386,2.26386,2.26366,2.26384,23000000.0
2005-12-29 10:09:00,2.26369,2.26369,2.26355,2.2636,31500000.0
2005-12-29 10:10:00,2.26366,2.26372,2.2635,2.26363,27400000.0
2005-12-29 10:11:00,2.26344,2.2635,2.26333,2.26345,26800000.0
2005-12-29 10:12:00,2.26334,2.26334,2.2633,2.2633,8900000.0
2005-12-29 10:13:00,2.26304,2.26304,2.26272,2.26288,19200000.0
2005-12-29 10:14:00,2.26285,2.26285,2.26247,2.26247,39200000.0
2005-12-29 10:15:00,2.26259,2.2627,2.26243,2.26249,38500000.0
2005-12-29 10:16:00,2.2625,2.26266,2.26237,2.26266,40400000.0
2005-12-29 10:17:00,2.26274,2.26276,2.26252,2.26268,62100000.0
2005-12-29 10:18:00,2.26243,2.26288,2.26243,2.26288,30700000.0
2005-12-29 10:19:00,2.26269,2.26269,2.26246,2.26246,28800000.0
2005-12-29 10:20:00,2.26259,2.26285,2.26259,2.2628,28400000.0
2005-12-29 10:21:00,2.2629,2.26295,2.26259,2.26259,19000000.0
2005-12-29 10:22:00,2.26266,2.26322,2.26266,2.26315,39300000.0
2005-12-29 10:23:00,2.26287,2.26299,2.26259,2.26299,49800000.0
2005-12-29 10:24:00,2.26302,2.26307,2.26289,2.26302,44600000.0
2005-12-29 10:25:00,2.26277,2.26277,2.26238,2.26243,31000000.0
2005-12-29 10:26:00,2.26241,2.26241,2.26215,2.26215,21600000.0
2005-12-29 10:27:00,2.26195,2.26197,2.26162,2.26181,41200000.0
2005-12-29 10:28:00,2.26177,2.26206,2.26177,2.26206,33500000.0
2005-12-29 10:29:00,2.26211,2.26223,2.2621,2.26222,30700000.0
2005-12-29 10:30:00,2.262,2.262,2.26153,2.26169,35000000.0
2005-12-29 10:31:00,2.26165,2.26165,2.26127,2.26132,19400000.0
2005-12-29 10:32:00,2.2612,2.26157,2.2612,2.26148,42400000.0
2005-12-29 10:33:00,2.26153,2.26156,2.26133,2.26145,64100000.0
2005-12-29 10:34:00,2.26152,2.26153,2.26123,2.26132,61500000.0
2005-12-29 10:35:00,2.26142,2.26156,2.26142,2.26143,23300000.0
2005-12-29 10:36:00,2.26145,2.26145,2.26099,2.26099,28700000.0
2005-12-29 10:37:00,2.26102,2.26102,2.2607,2.26086,39400000.0
2005-12-29 10:38:00,2.26104,2.26105,2.26072,2.26083,30800000.0
2005-12-29 10:39:00,2.2607,2.2609,2.26064,2.2609,33300000.0
2005-12-29 10:40:00,2.2609,2.2609,2.26075,2.26075,35800000.0
2005-12-29 10:41:00,2.2608,2.26101,2.26076,2.2609,38800000.0
2005-12-29 10:42:00,2.2609,2.2609,2.26044,2.2605,31500000.0
2005-12-29 10:43:00,2.26037,2.26048,2.25971,2.25975,34500000.0
2005-12-29 10:44:00,2.25961,2.26027,2.25961,2.26027,38000000.0
2005-12-29 10:45:00,2.26042,2.26093,2.26042,2.26093,36800000.0
2005-12-29 10:46:00,2.2609,2.2609,2.26048,2.26048,49900000.0
2005-12-29 10:47:00,2.26065,2.2612,2.26065,2.2612,30300000.0
2005-12-29 10:48:00,2.26112,2.26127,2.26081,2.26081,39600000.0
2005-12-29 10:49:00,2.26071,2.26073,2.26053,2.26072,39400000.0
2005-12-29 10:50:00,2.26068,2.26092,2.26068,2.26092,19200000.0
2005-12-29 10:51:00,2.26109,2.26117,2.26088,2.26088,28800000.0
2005-12-29 10:52:00,2.26087,2.261,2.26084,2.26093,23600000.0
2005-12-29 10:53:00,2.26085,2.26085,2.2607,2.26073,27200000.0
2005-12-29 10:54:00,2.26081,2.26102,2.26081,2.26093,36100000.0
2005-12-29 10:55:00,2.26099,2.2613,2.26098,2.26113,43200000.0
2005-12-29 10:56:00,2.26096,2.26102,2.26079,2.26088,48000000.0
2005-12-29 10:57:00,2.26081,2.26105,2.26077,2.26084,43000000.0
2005-12-29 10:58:00,2.26059,2.26059,2.26019,2.26019,56600000.0
2005-12-29 10:59:00,2.26017,2.26042,2.26017,2.26042,62500000.0
2005-12-29 11:00:00,2.26037,2.26055,2.2603,2.26055,27000000.0
2005-12-29 11:01:00,2.26061,2.26061,2.26056,2.26056,14800000.0
2005-12-29 11:02:00,2.26067,2.26083,2.2606,2.26078,35500000.0
2005-12-29 11:03:00,2.26065,2.26072,2.2606,2.2606,27800000.0
2005-12-29 11:04:00,2.26058,2.26059,2.26048,2.26048,6200000.0
2005-12-29 11:05:00,2.26048,2.26083,2.26039,2.26039,43800000.0
2005-12-29 11:06:00,2.26073,2.2609,2.26067,2.2609,35600000.0
2005-12-29 11:07:00,2.26076,2.26078,2.26068,2.26068,35500000.0
2005-12-29 11:08:00,2.26075,2.26112,2.26075,2.26082,36900000.0
2005-12-29 11:09:00,2.26082,2.26099,2.26082,2.26091,24800000.0
2005-12-29 11:10:00,2.2608,2.26104,2.2608,2.26099,35400000.0
2005-12-29 11:11:00,2.26107,2.26109,2.26097,2.26107,28100000.0
2005-12-29 11:12:00,2.26101,2.26101,2.26095,2.26095,13500000.0
2005-12-29 11:13:00,2.26083,2.26083,2.26061,2.26065,35400000.0
2005-12-29 11:14:00,2.26071,2.26071,2.26045,2.26047,50200000.0
2005-12-29 11:15:00,2.26047,2.26067,2.26047,2.26067,20900000.0
2005-12-29 11:16:00,2.26056,2.26091,2.26056,2.26085,44600000.0
2005-12-29 11:17:00,2.26101,2.26123,2.261,2.26123,22400000.0
2005-12-29 11:18:00,2.26129,2.26129,2.2611,2.26124,19100000.0
2005-12-29 11:19:00,2.26098,2.26152,2.26078,2.26152,79200001.0
2005-12-29 11:20:00,2.26177,2.26199,2.26144,2.26199,37700000.0
2005-12-29 11:21:00,2.26202,2.26239,2.26201,2.26216,37300001.0
2005-12-29 11:22:00,2.26193,2.26193,2.26141,2.26147,44100000.0
2005-12-29 11:23:00,2.26143,2.26146,2.26099,2.26099,57000000.0
2005-12-29 11:24:00,2.26115,2.26132,2.2611,2.2611,22000000.0
2005-12-29 11:25:00,2.26101,2.26125,2.26092,2.26092,34400000.0
2005-12-29 11:26:00,2.26099,2.26126,2.26099,2.261,17400000.0
2005-12-29 11:27:00,2.26087,2.26102,2.26085,2.26085,33600000.0
2005-12-29 11:28:00,2.26085,2.26085,2.26076,2.26079,61400000.0
2005-12-29 11:29:00,2.26081,2.26092,2.2606,2.26075,46200000.0
2005-12-29 11:30:00,2.26084,2.2611,2.2608,2.2611,32400000.0
2005-12-29 11:31:00,2.26102,2.26136,2.2609,2.26136,53000000.0
2005-12-29 11:32:00,2.26119,2.26164,2.2611,2.26163,24200000.0
2005-12-29 11:33:00,2.26152,2.26159,2.26137,2.26153,41900000.0
2005-12-29 11:34:00,2.26146,2.26163,2.26135,2.26139,42400000.0
2005-12-29 11:35:00,2.26145,2.26151,2.26137,2.26137,26400000.0
2005-12-29 11:36:00,2.26154,2.26163,2.26116,2.26127,43800000.0
2005-12-29 11:37:00,2.26122,2.26132,2.26097,2.26097,41700000.0
2005-12-29 11:38:00,2.26061,2.26067,2.26005,2.26005,43600000.0
2005-12-29 11:39:00,2.25986,2.25986,2.25909,2.25942,42100000.0
2005-12-29 11:40:00,2.25938,2.25954,2.25935,2.25944,32900000.0
2005-12-29 11:41:00,2.25905,2.25932,2.25904,2.25904,39400000.0
2005-12-29 11:42:00,2.25902,2.25932,2.25902,2.25932,39000000.0
2005-12-29 11:43:00,2.25915,2.25916,2.25904,2.25915,30600000.0
2005-12-29 11:44:00,2.25926,2.25963,2.25926,2.25963,47500000.0
2005-12-29 11:45:00,2.25953,2.25953,2.25922,2.25938,22300000.0
2005-12-29 11:46:00,2.25942,2.25942,2.25909,2.25909,31800001.0
2005-12-29 11:47:00,2.25927,2.25957,2.25917,2.25957,50600000.0
2005-12-29 11:48:00,2.25929,2.2593,2.25893,2.25903,41500000.0
2005-12-29 11:49:00,2.259,2.2592,2.25887,2.25912,45100000.0
2005-12-29 11:50:00,2.25929,2.25932,2.25925,2.25925,39200000.0
2005-12-29 11:51:00,2.25947,2.25955,2.25934,2.25935,34400000.0
2005-12-29 11:52:00,2.25942,2.25953,2.25935,2.25947,32200000.0
2005-12-29 11:53:00,2.25947,2.25966,2.25947,2.2595,28000000.0
2005-12-29 11:54:00,2.25949,2.25975,2.25949,2.25957,46600000.0
2005-12-29 11:55:00,2.25962,2.25985,2.2595,2.2595,43200000.0
2005-12-29 11:56:00,2.25949,2.25983,2.25945,2.2595,63800000.0
2005-12-29 11:57:00,2.25947,2.25947,2.2592,2.25923,45900000.0
2005-12-29 11:58:00,2.25926,2.25939,2.25926,2.25932,30100000.0
2005-12-29 11:59:00,2.25938,2.25956,2.25931,2.25942,37200000.0
2005-12-29 12:00:00,2.25947,2.25982,2.25947,2.25965,27600000.0
2005-12-29 12:01:00,2.25963,2.26009,2.2596,2.25995,62700000.0
2005-12-29 12:02:00,2.25994,2.26022,2.25994,2.26002,38000000.0
2005-12-29 12:03:00,2.26005,2.26021,2.26004,2.26012,27400000.0
2005-12-29 12:04:00,2.26011,2.26036,2.26011,2.26024,27000000.0
2005-12-29 12:05:00,2.26038,2.26045,2.26027,2.26029,54700000.0
2005-12-29 12:06:00,2.26047,2.26047,2.26017,2.26037,26300000.0
2005-12-29 12:07:00,2.2604,2.26043,2.26027,2.26031,58300000.0
2005-12-29 12:08:00,2.26049,2.2607,2.2604,2.2604,21300000.0
2005-12-29 12:09:00,2.26052,2.26076,2.26051,2.26062,23300000.0
2005-12-29 12:10:00,2.26073,2.26074,2.26048,2.26048,25600000.0
2005-12-29 12:11:00,2.26056,2.26069,2.2604,2.26069,37000000.0
2005-12-29 12:12:00,2.2607,2.26109,2.2607,2.26109,31900000.0
2005-12-29 12:13:00,2.26111,2.26128,2.26098,2.26108,50500000.0
2005-12-29 12:14:00,2.26125,2.26143,2.26125,2.26143,39000000.0
2005-12-29 12:15:00,2.26158,2.26188,2.26143,2.2615,23700000.0
2005-12-29 12:16:00,2.26154,2.26181,2.26137,2.26155,47700000.0
2005-12-29 12:17:00,2.26184,2.26263,2.26184,2.26247,25600000.0
2005-12-29 12:18:00,2.26274,2.26293,2.26255,2.26285,31800000.0
2005-12-29 12:19:00,2.26283,2.26314,2.26281,2.26297,34400000.0
2005-12-29 12:20:00,2.26284,2.26288,2.26239,2.26239,20800000.0
2005-12-29 12:21:00,2.2623,2.26253,2.26226,2.26226,29100000.0
2005-12-29 12:22:00,2.26246,2.26282,2.26246,2.2627,25400000.0
2005-12-29 12:23:00,2.26279,2.26279,2.26241,2.26251,50400000.0
2005-12-29 12:24:00,2.26248,2.26248,2.26238,2.26238,20500000.0
2005-12-29 12:25:00,2.26259,2.26268,2.26238,2.26238,51200000.0
2005-12-29 12:26:00,2.26238,2.26253,2.26238,2.26242,18400000.0
2005-12-29 12:27:00,2.26238,2.26273,2.26238,2.26273,33600000.0
2005-12-29 12:28:00,2.26266,2.2627,2.26243,2.2627,32100000.0
2005-12-29 12:29:00,2.26259,2.26259,2.26216,2.26216,41500000.0
2005-12-29 12:30:00,2.2622,2.26242,2.26209,2.26209,73300000.0
2005-12-29 12:31:00,2.26181,2.26183,2.26166,2.26175,19800000.0
2005-12-29 12:32:00,2.26203,2.26257,2.26203,2.26257,24000000.0
2005-12-29 12:33:00,2.26255,2.26255,2.26222,2.26252,52300000.0
2005-12-29 12:34:00,2.26272,2.26303,2.26272,2.26303,13600000.0
2005-12-29 12:35:00,2.26315,2.26319,2.26293,2.26319,17300000.0
2005-12-29 12:36:00,2.26325,2.26356,2.26325,2.26336,20500000.0
2005-12-29 12:37:00,2.26332,2.26352,2.26313,2.2632,36800000.0
2005-12-29 12:38:00,2.263,2.263,2.26275,2.2628,47200000.0
2005-12-29 12:39:00,2.26277,2.26277,2.26231,2.26236,43400000.0
2005-12-29 12:40:00,2.26232,2.26265,2.26232,2.26245,33900000.0
2005-12-29 12:41:00,2.26244,2.26244,2.26221,2.26244,59400000.0
2005-12-29 12:42:00,2.2624,2.26256,2.26234,2.26246,49400000.0
2005-12-29 12:43:00,2.26235,2.26249,2.26235,2.26243,10800000.0
2005-12-29 12:44:00,2.26243,2.26258,2.26227,2.26258,28300000.0
2005-12-29 12:45:00,2.26247,2.2627,2.26237,2.2627,45300000.0
2005-12-29 12:46:00,2.26271,2.26294,2.26263,2.26278,45399999.0
2005-12-29 12:47:00,2.26271,2.26285,2.26258,2.26259,54800000.0
2005-12-29 12:48:00,2.2626,2.26291,2.2626,2.26291,54600000.0
2005-12-29 12:49:00,2.26313,2.2632,2.26308,2.2632,37700000.0
2005-12-29 12:50:00,2.26333,2.26351,2.26329,2.26345,50000001.0
2005-12-29 12:51:00,2.26333,2.26365,2.26326,2.26352,27600000.0
2005-12-29 12:52:00,2.26361,2.26375,2.26355,2.26375,26000000.0
2005-12-29 12:53:00,2.26389,2.26393,2.26378,2.26381,36200000.0
2005-12-29 12:54:00,2.2637,2.26405,2.2637,2.26405,22200000.0
2005-12-29 12:55:00,2.26401,2.26401,2.26377,2.26379,28300000.0
2005-12-29 12:56:00,2.26374,2.26413,2.26369,2.26413,51199998.0
2005-12-29 12:57:00,2.26442,2.26443,2.26369,2.26369,21800000.0
2005-12-29 12:58:00,2.26368,2.26386,2.26361,2.26375,35500000.0
2005-12-29 12:59:00,2.26404,2.26428,2.26382,2.26428,63699999.0
2005-12-29 13:00:00,2.26428,2.26454,2.26428,2.26451,78300000.0
2005-12-29 13:01:00,2.26461,2.26461,2.26435,2.26435,32100000.0
2005-12-29 13:02:00,2.2645,2.26468,2.26435,2.26436,23700000.0
2005-12-29 13:03:00,2.26439,2.26521,2.26439,2.26521,32100000.0
2005-12-29 13:04:00,2.26528,2.26543,2.26521,2.26523,36500000.0
2005-12-29 13:05:00,2.26538,2.26555,2.26538,2.26544,28100000.0
2005-12-29 13:06:00,2.2655,2.26583,2.2655,2.26564,20900000.0
2005-12-29 13:07:00,2.26566,2.26574,2.26552,2.26562,35400000.0
2005-12-29 13:08:00,2.26577,2.26599,2.26577,2.26582,21200000.0
2005-12-29 13:09:00,2.26582,2.26592,2.26566,2.26579,26400000.0
2005-12-29 13:10:00,2.26587,2.26623,2.26569,2.26617,51400000.0
2005-12-29 13:11:00,2.26616,2.26616,2.26526,2.26554,29500000.0
2005-12-29 13:12:00,2.26572,2.26601,2.26572,2.26587,24900000.0
2005-12-29 13:13:00,2.26588,2.2659,2.26545,2.26567,33400000.0
2005-12-29 13:14:00,2.26565,2.26575,2.26557,2.26575,37400000.0
2005-12-29 13:15:00,2.26567,2.2661,2.26567,2.2661,42800000.0
2005-12-29 13:16:00,2.26591,2.26627,2.26591,2.26622,50100000.0
2005-12-29 13:17:00,2.26603,2.26603,2.26559,2.26559,25200000.0
2005-12-29 13:18:00,2.26552,2.26574,2.26552,2.26567,51499999.0
2005-12-29 13:19:00,2.2658,2.26597,2.26579,2.26597,12200000.0
2005-12-29 13:20:00,2.26595,2.26608,2.26586,2.26608,25900000.0
2005-12-29 13:21:00,2.26618,2.26626,2.266,2.26612,45000000.0
2005-12-29 13:22:00,2.26614,2.26631,2.26614,2.26616,28000000.0
2005-12-29 13:23:00,2.2661,2.26638,2.2661,2.26638,33600001.0
2005-12-29 13:24:00,2.26638,2.26661,2.26632,2.26657,26500000.0
2005-12-29 13:25:00,2.26661,2.26678,2.2664,2.26678,43200000.0
2005-12-29 13:26:00,2.26665,2.26665,2.26636,2.26646,35200000.0
2005-12-29 13:27:00,2.26634,2.26657,2.26634,2.26644,42599999.0
2005-12-29 13:28:00,2.26625,2.26634,2.26594,2.26594,25200000.0
2005-12-29 13:29:00,2.2659,2.26615,2.2659,2.26605,43700000.0
2005-12-29 13:30:00,2.26628,2.26638,2.26614,2.26628,45400000.0
2005-12-29 13:31:00,2.26612,2.26628,2.2661,2.26625,53200000.0
2005-12-29 13:32:00,2.26623,2.26644,2.26623,2.26623,53800000.0
2005-12-29 13:33:00,2.26619,2.26647,2.26619,2.26628,40700000.0
2005-12-29 13:34:00,2.26622,2.26643,2.26622,2.26635,48500000.0
2005-12-29 13:35:00,2.26645,2.2665,2.26631,2.26638,34600000.0
2005-12-29 13:36:00,2.26633,2.26649,2.2662,2.26649,32700000.0
2005-12-29 13:37:00,2.26643,2.26643,2.26627,2.26636,19200000.0
2005-12-29 13:38:00,2.26658,2.26671,2.26622,2.26622,45800000.0
2005-12-29 13:39:00,2.26623,2.26673,2.2662,2.2662,63100000.0
2005-12-29 13:40:00,2.26616,2.26647,2.26616,2.26647,9000000.0
2005-12-29 13:41:00,2.26641,2.26653,2.26624,2.26624,40500000.0
2005-12-29 13:42:00,2.26634,2.26648,2.26624,2.26648,25800000.0
2005-12-29 13:43:00,2.26631,2.26638,2.266,2.266,31800000.0
2005-12-29 13:44:00,2.26605,2.26617,2.26592,2.26592,35900000.0
2005-12-29 13:45:00,2.26575,2.26575,2.26542,2.26553,32700000.0
2005-12-29 13:46:00,2.26564,2.26615,2.26564,2.26615,37700000.0
2005-12-29 13:47:00,2.26604,2.26604,2.26554,2.26555,55300000.0
2005-12-29 13:48:00,2.26557,2.26568,2.26547,2.26558,51800000.0
2005-12-29 13:49:00,2.26577,2.26577,2.26569,2.26569,19500000.0
2005-12-29 13:50:00,2.26531,2.26536,2.26514,2.2652,34000000.0
2005-12-29 13:51:00,2.26519,2.26531,2.26498,2.26501,25600000.0
2005-12-29 13:52:00,2.2653,2.26544,2.26509,2.26541,40800000.0
2005-12-29 13:53:00,2.26533,2.26541,2.26505,2.26541,26300000.0
2005-12-29 13:54:00,2.26547,2.26562,2.26536,2.26551,32000000.0
2005-12-29 13:55:00,2.26544,2.26544,2.26525,2.26525,45600000.0
2005-12-29 13:56:00,2.26528,2.26551,2.26524,2.26535,26400000.0
2005-12-29 13:57:00,2.26537,2.26537,2.26506,2.26524,23400000.0
2005-12-29 13:58:00,2.26504,2.26516,2.26479,2.26516,22100000.0
2005-12-29 13:59:00,2.26501,2.26516,2.26496,2.26496,45600000.0
2005-12-29 14:00:00,2.26498,2.26521,2.26498,2.26499,24000000.0
2005-12-29 14:01:00,2.26484,2.26505,2.26476,2.26505,33200000.0
2005-12-29 14:02:00,2.26509,2.26529,2.26509,2.26512,26700000.0
2005-12-29 14:03:00,2.26541,2.26577,2.26541,2.26575,22800000.0
2005-12-29 14:04:00,2.26573,2.26573,2.26558,2.26564,31900000.0
2005-12-29 14:05:00,2.26566,2.26579,2.26566,2.26573,14100000.0
2005-12-29 14:06:00,2.26576,2.26613,2.26576,2.26597,43000000.0
2005-12-29 14:07:00,2.26593,2.26606,2.26587,2.26587,36200000.0
2005-12-29 14:08:00,2.266,2.26622,2.26599,2.26605,41000000.0
2005-12-29 14:09:00,2.2661,2.26611,2.26592,2.26592,27400000.0
2005-12-29 14:10:00,2.26585,2.26592,2.26565,2.26571,32700000.0
2005-12-29 14:11:00,2.26569,2.2659,2.26561,2.26561,52400000.0
2005-12-29 14:12:00,2.26596,2.266,2.26585,2.26596,23900000.0
2005-12-29 14:13:00,2.26582,2.26582,2.26556,2.26556,5600000.0
2005-12-29 14:14:00,2.26562,2.26573,2.26549,2.26553,25600000.0
2005-12-29 14:15:00,2.26544,2.26605,2.26544,2.26605,36200000.0
2005-12-29 14:16:00,2.26601,2.26607,2.26588,2.2659,35200000.0
2005-12-29 14:17:00,2.26568,2.26592,2.26563,2.26567,31100000.0
2005-12-29 14:18:00,2.26568,2.266,2.26566,2.26585,45800000.0
2005-12-29 14:19:00,2.26591,2.26617,2.26578,2.266,57900000.0
2005-12-29 14:20:00,2.26608,2.26608,2.26583,2.26606,47500000.0
2005-12-29 14:21:00,2.26608,2.26624,2.2659,2.26596,39200000.0
2005-12-29 14:22:00,2.26615,2.26615,2.26579,2.26613,54800000.0
2005-12-29 14:23:00,2.26606,2.26613,2.26589,2.26589,23000000.0
2005-12-29 14:24:00,2.26587,2.26609,2.26587,2.26595,29400000.0
2005-12-29 14:25:00,2.26583,2.2661,2.26583,2.26587,23200000.0
2005-12-29 14:26:00,2.26574,2.26589,2.26572,2.26583,40500000.0
2005-12-29 14:27:00,2.26578,2.26591,2.26571,2.26591,28900000.0
2005-12-29 14:28:00,2.26568,2.266,2.26566,2.26585,22500000.0
2005-12-29 14:29:00,2.26579,2.26579,2.26548,2.26548,12500000.0
2005-12-29 14:30:00,2.26546,2.26594,2.26546,2.26547,49000000.0
2005-12-29 14:31:00,2.26532,2.26532,2.26496,2.2651,17200000.0
2005-12-29 14:32:00,2.26484,2.26488,2.26481,2.26481,27600000.0
2005-12-29 14:33:00,2.26475,2.26475,2.26457,2.26475,30100000.0
2005-12-29 14:34:00,2.2648,2.2648,2.26444,2.26449,30300000.0
2005-12-29 14:35:00,2.26435,2.26449,2.26432,2.26434,23400000.0
2005-12-29 14:36:00,2.26426,2.26451,2.2642,2.26451,35900000.0
2005-12-29 14:37:00,2.26456,2.26466,2.2645,2.26462,55000000.0
2005-12-29 14:38:00,2.26473,2.26494,2.2646,2.26488,32400000.0
2005-12-29 14:39:00,2.26485,2.2653,2.26485,2.26517,39900001.0
2005-12-29 14:40:00,2.26522,2.26527,2.26497,2.26527,56500000.0
2005-12-29 14:41:00,2.26513,2.26529,2.26508,2.26518,21800000.0
2005-12-29 14:42:00,2.26532,2.26545,2.26519,2.26519,20200000.0
2005-12-29 14:43:00,2.2652,2.26541,2.26507,2.26541,46100000.0
2005-12-29 14:44:00,2.26542,2.26542,2.26504,2.26515,35600000.0
2005-12-29 14:45:00,2.26513,2.26524,2.26472,2.26472,45600000.0
2005-12-29 14:46:00,2.26471,2.26478,2.2645,2.2645,19800000.0
2005-12-29 14:47:00,2.26452,2.26453,2.26407,2.26407,25200000.0
2005-12-29 14:48:00,2.26401,2.26422,2.264,2.2642,25400000.0
2005-12-29 14:49:00,2.26451,2.26478,2.26451,2.26461,30600000.0
2005-12-29 14:50:00,2.26455,2.26474,2.2645,2.26463,28700000.0
2005-12-29 14:51:00,2.26448,2.26468,2.2643,2.26431,25200000.0
2005-12-29 14:52:00,2.2644,2.26462,2.2644,2.26461,37100000.0
2005-12-29 14:53:00,2.26456,2.26485,2.26456,2.26485,51799999.0
2005-12-29 14:54:00,2.26476,2.26492,2.26463,2.26488,27200000.0
2005-12-29 14:55:00,2.2649,2.26499,2.26487,2.26495,52200000.0
2005-12-29 14:56:00,2.26498,2.26522,2.26498,2.26522,25400000.0
2005-12-29 14:57:00,2.26523,2.26538,2.26506,2.26506,32100000.0
2005-12-29 14:58:00,2.26503,2.26516,2.26493,2.26507,66900000.0
2005-12-29 14:59:00,2.26493,2.26493,2.26458,2.26458,21700000.0
2005-12-29 15:00:00,2.26456,2.26463,2.26393,2.26393,61100001.0
2005-12-29 15:01:00,2.26385,2.26394,2.2638,2.26385,26900000.0
2005-12-29 15:02:00,2.26392,2.2641,2.26381,2.26403,24500000.0
2005-12-29 15:03:00,2.26396,2.26407,2.26376,2.26393,29000000.0
2005-12-29 15:04:00,2.2638,2.2638,2.26335,2.2635,67300000.0
2005-12-29 15:05:00,2.2635,2.26366,2.26343,2.26366,29600000.0
2005-12-29 15:06:00,2.26358,2.26386,2.26358,2.26368,34400000.0
2005-12-29 15:07:00,2.26367,2.26391,2.26362,2.26362,23000000.0
2005-12-29 15:08:00,2.26369,2.26399,2.26369,2.2639,26800000.0
2005-12-29 15:09:00,2.26415,2.26428,2.26385,2.26398,27900000.0
2005-12-29 15:10:00,2.26414,2.26414,2.26345,2.26358,40400000.0
2005-12-29 15:11:00,2.26349,2.26363,2.2634,2.26361,28400000.0
2005-12-29 15:12:00,2.2636,2.2638,2.2636,2.26366,22900000.0
2005-12-29 15:13:00,2.26392,2.26392,2.26348,2.26357,40300000.0
2005-12-29 15:14:00,2.26376,2.26396,2.26364,2.26396,32300000.0
2005-12-29 15:15:00,2.2641,2.2641,2.26396,2.26409,22400000.0
2005-12-29 15:16:00,2.26427,2.26461,2.26427,2.26445,37400000.0
2005-12-29 15:17:00,2.26472,2.26509,2.26465,2.26509,60000001.0
2005-12-29 15:18:00,2.26515,2.26515,2.26467,2.26467,21600000.0
2005-12-29 15:19:00,2.26447,2.26463,2.26436,2.26444,52800000.0
2005-12-29 15:20:00,2.26431,2.26464,2.26424,2.26443,22600000.0
2005-12-29 15:21:00,2.26443,2.26443,2.26422,2.26443,35900000.0
2005-12-29 15:22:00,2.26431,2.2646,2.26427,2.26433,26900000.0
2005-12-29 15:23:00,2.26383,2.26397,2.26328,2.26328,48400000.0
2005-12-29 15:24:00,2.26323,2.26352,2.263,2.26302,26100000.0
2005-12-29 15:25:00,2.26293,2.26321,2.26293,2.26321,17200000.0
2005-12-29 15:26:00,2.26328,2.26364,2.26328,2.26364,29500000.0
2005-12-29 15:27:00,2.26366,2.2638,2.26353,2.26367,24400000.0
2005-12-29 15:28:00,2.26352,2.2636,2.26337,2.26337,51800000.0
2005-12-29 15:29:00,2.26332,2.26343,2.26327,2.26327,25700000.0
2005-12-29 15:30:00,2.26317,2.26317,2.26296,2.26305,28600000.0
2005-12-29 15:31:00,2.26319,2.26319,2.26296,2.26296,26300000.0
2005-12-29 15:32:00,2.26312,2.26346,2.26312,2.26332,43700000.0
2005-12-29 15:33:00,2.26328,2.26369,2.26328,2.26369,17500000.0
2005-12-29 15:34:00,2.26369,2.26383,2.26356,2.26366,14600000.0
2005-12-29 15:35:00,2.26381,2.2642,2.26381,2.26411,32700000.0
2005-12-29 15:36:00,2.26411,2.26424,2.26408,2.26423,53400000.0
2005-12-29 15:37:00,2.26437,2.26443,2.26416,2.26425,46600000.0
2005-12-29 15:38:00,2.26436,2.2644,2.26391,2.26409,37000000.0
2005-12-29 15:39:00,2.2643,2.26447,2.26412,2.26426,31600000.0
2005-12-29 15:40:00,2.26461,2.26485,2.26445,2.26483,39100000.0
2005-12-29 15:41:00,2.26512,2.26529,2.26441,2.26441,36400000.0
2005-12-29 15:42:00,2.26415,2.26485,2.26415,2.26485,29100000.0
2005-12-29 15:43:00,2.26472,2.26472,2.26428,2.26428,35500000.0
2005-12-29 15:44:00,2.26398,2.26411,2.26395,2.26395,39000000.0
2005-12-29 15:45:00,2.26403,2.26413,2.26384,2.26384,66299999.0
2005-12-29 15:46:00,2.26385,2.26409,2.26377,2.26388,20400000.0
2005-12-29 15:47:00,2.26391,2.26416,2.26373,2.26373,46800000.0
2005-12-29 15:48:00,2.26364,2.26364,2.26336,2.26336,82200001.0
2005-12-29 15:49:00,2.26349,2.26365,2.2634,2.26358,57300000.0
2005-12-29 15:50:00,2.26362,2.2639,2.26362,2.2638,9600000.0
2005-12-29 15:51:00,2.26379,2.26402,2.26379,2.2639,25200000.0
2005-12-29 15:52:00,2.26385,2.264,2.26376,2.264,24000000.0
2005-12-29 15:53:00,2.26379,2.26387,2.26364,2.2637,48800000.0
2005-12-29 15:54:00,2.2637,2.2637,2.26354,2.26354,40900000.0
2005-12-29 15:55:00,2.26358,2.26365,2.26357,2.26362,26300000.0
2005-12-29 15:56:00,2.26376,2.26412,2.26376,2.26398,18600000.0
2005-12-29 15:57:00,2.26413,2.26482,2.26413,2.26482,47100000.0
2005-12-29 15:58:00,2.26493,2.26535,2.26491,2.26535,12600000.0
2005-12-29 15:59:00,2.26537,2.26537,2.26488,2.26488,30300000.0
2005-12-29 16:00:00,2.26477,2.26485,2.26471,2.26478,19400000.0
2005-12-29 16:01:00,2.26472,2.26474,2.26465,2.26465,20100000.0
2005-12-29 16:02:00,2.26454,2.26458,2.26427,2.26438,36300000.0
2005-12-29 16:03:00,2.26438,2.26455,2.2643,2.26454,29700000.0
2005-12-29 16:04:00,2.26452,2.26456,2.26438,2.26438,56100000.0
2005-12-29 16:05:00,2.26443,2.26456,2.26429,2.26438,41300000.0
2005-12-29 16:06:00,2.26446,2.26471,2.26446,2.2646,34100000.0
2005-12-29 16:07:00,2.26461,2.26485,2.26461,2.26475,28600000.0
2005-12-29 16:08:00,2.2648,2.26499,2.26436,2.26436,29100000.0
2005-12-29 16:09:00,2.26437,2.26447,2.26426,2.26426,31900000.0
2005-12-29 16:10:00,2.26424,2.26444,2.26423,2.26425,27000000.0
2005-12-29 16:11:00,2.26419,2.26419,2.26401,2.26409,25600000.0
2005-12-29 16:12:00,2.2639,2.26404,2.26378,2.26391,56200000.0
2005-12-29 16:13:00,2.26401,2.26429,2.26401,2.26423,19900000.0
2005-12-29 16:14:00,2.26435,2.26435,2.26397,2.26398,41400000.0
2005-12-29 16:15:00,2.26429,2.26454,2.26414,2.26454,47900001.0
2005-12-29 16:16:00,2.26459,2.26459,2.26429,2.26445,21000000.0
2005-12-29 16:17:00,2.26449,2.26467,2.2643,2.26458,22400000.0
2005-12-29 16:18:00,2.2645,2.26483,2.2645,2.26483,18200000.0
2005-12-29 16:19:00,2.26491,2.26529,2.26476,2.26527,32100000.0
2005-12-29 16:20:00,2.26538,2.26571,2.26516,2.26571,40400000.0
2005-12-29 16:21:00,2.26576,2.2658,2.26561,2.26561,41200000.0
2005-12-29 16:22:00,2.26568,2.2659,2.2655,2.26573,58900000.0
2005-12-29 16:23:00,2.26559,2.26583,2.26559,2.26562,21000000.0
2005-12-29 16:24:00,2.26568,2.26607,2.26568,2.26602,43800000.0
2005-12-29 16:25:00,2.26639,2.26689,2.26598,2.26689,56100000.0
2005-12-29 16:26:00,2.26695,2.26724,2.26693,2.26709,32400000.0
2005-12-29 16:27:00,2.26717,2.2674,2.26704,2.2674,48600000.0
2005-12-29 16:28:00,2.26748,2.26757,2.26734,2.26734,36100000.0
2005-12-29 16:29:00,2.26709,2.26734,2.26708,2.26734,18800000.0
2005-12-29 16:30:00,2.26728,2.26757,2.26723,2.26735,33200000.0
2005-12-29 16:31:00,2.26728,2.26747,2.26712,2.2673,29300000.0
2005-12-29 16:32:00,2.2672,2.26722,2.26711,2.26711,34300000.0
2005-12-29 16:33:00,2.26723,2.26744,2.26716,2.26744,23400000.0
2005-12-29 16:34:00,2.26738,2.26775,2.2673,2.26775,35800000.0
2005-12-29 16:35:00,2.26767,2.2679,2.26755,2.26783,31100000.0
2005-12-29 16:36:00,2.26765,2.26775,2.26752,2.26775,30400000.0
2005-12-29 16:37:00,2.2678,2.2682,2.2676,2.26809,38200000.0
2005-12-29 16:38:00,2.2679,2.2679,2.26706,2.26706,45200000.0
2005-12-29 16:39:00,2.2672,2.2677,2.2672,2.2676,33000000.0
2005-12-29 16:40:00,2.26765,2.26765,2.26678,2.26683,24900000.0
2005-12-29 16:41:00,2.26676,2.26694,2.26668,2.26677,34200000.0
2005-12-29 16:42:00,2.26683,2.26687,2.26667,2.26667,19600000.0
2005-12-29 16:43:00,2.26675,2.267,2.26655,2.267,45200000.0
2005-12-29 16:44:00,2.26694,2.26697,2.26674,2.26674,30700000.0
2005-12-29 16:45:00,2.26672,2.26689,2.26672,2.26676,33100000.0
2005-12-29 16:46:00,2.26675,2.26675,2.2665,2.2666,31900000.0
2005-12-29 16:47:00,2.2665,2.26672,2.26647,2.26672,41100000.0
2005-12-29 16:48:00,2.26655,2.26655,2.26619,2.26619,23200000.0
2005-12-29 16:49:00,2.26625,2.26647,2.26625,2.26635,22200000.0
2005-12-29 16:50:00,2.26637,2.26638,2.26622,2.26629,36400000.0
2005-12-29 16:51:00,2.26622,2.2663,2.26569,2.26569,32000000.0
2005-12-29 16:52:00,2.26554,2.26554,2.26529,2.26542,20200000.0
2005-12-29 16:53:00,2.26511,2.26559,2.26497,2.26534,40900000.0
2005-12-29 16:54:00,2.26547,2.26569,2.26544,2.26569,31100000.0
2005-12-29 16:55:00,2.26559,2.26583,2.26551,2.26551,40600000.0
2005-12-29 16:56:00,2.26557,2.2657,2.26544,2.26544,26900000.0
2005-12-29 16:57:00,2.26537,2.2654,2.26526,2.26528,13600000.0
2005-12-29 16:58:00,2.26507,2.26507,2.26478,2.26487,26800000.0
2005-12-29 16:59:00,2.26489,2.26495,2.26437,2.26437,26700000.0
2005-12-29 17:00:00,2.26436,2.26504,2.26427,2.26449,39300000.0
2005-12-29 17:01:00,2.26471,2.2648,2.26442,2.26473,51800000.0
2005-12-29 17:02:00,2.26472,2.26484,2.26461,2.26482,58500000.0
2005-12-29 17:03:00,2.26493,2.26505,2.26459,2.26483,34500000.0
2005-12-29 17:04:00,2.2649,2.26505,2.26482,2.26482,14100000.0
2005-12-29 17:05:00,2.26473,2.26507,2.26458,2.26507,24100000.0
2005-12-29 17:06:00,2.26512,2.26512,2.2648,2.26481,26900000.0
2005-12-29 17:07:00,2.26497,2.26524,2.2649,2.26516,38000000.0
2005-12-29 17:08:00,2.26529,2.26541,2.26505,2.26513,47500000.0
2005-12-29 17:09:00,2.2653,2.26534,2.26493,2.26495,26800000.0
2005-12-29 17:10:00,2.26497,2.26519,2.26493,2.26502,30800000.0
2005-12-29 17:11:00,2.26497,2.26513,2.26485,2.26499,35100000.0
2005-12-29 17:12:00,2.26521,2.26618,2.26521,2.26615,43800000.0
2005-12-29 17:13:00,2.26622,2.26622,2.26565,2.2658,46400000.0
2005-12-29 17:14:00,2.26573,2.26598,2.26567,2.26568,36200000.0
2005-12-29 17:15:00,2.26583,2.26605,2.26569,2.26605,32200000.0
2005-12-29 17:16:00,2.26601,2.26636,2.26584,2.2661,39800000.0
2005-12-29 17:17:00,2.26625,2.26633,2.26608,2.26608,35500000.0
2005-12-29 17:18:00,2.26591,2.26592,2.26582,2.26587,14600000.0
2005-12-29 17:19:00,2.26599,2.26603,2.26587,2.26587,37700000.0
2005-12-29 17:20:00,2.2659,2.26614,2.26581,2.266,34300000.0
2005-12-29 17:21:00,2.26585,2.26609,2.26565,2.26565,41000000.0
2005-12-29 17:22:00,2.2656,2.26586,2.26551,2.26559,37300000.0
2005-12-29 17:23:00,2.26565,2.26569,2.26547,2.26553,45700000.0
2005-12-29 17:24:00,2.26537,2.26554,2.26537,2.26554,41200000.0
2005-12-29 17:25:00,2.26555,2.26575,2.26555,2.26566,27700000.0
2005-12-29 17:26:00,2.26562,2.26611,2.26562,2.26611,37600000.0
2005-12-29 17:27:00,2.26618,2.26618,2.26605,2.2661,25800000.0
2005-12-29 17:28:00,2.26601,2.26601,2.26559,2.26566,24900000.0
2005-12-29 17:29:00,2.26558,2.26577,2.26558,2.26566,22900000.0
2005-12-29 17:30:00,2.26573,2.266,2.26568,2.26597,30400000.0
2005-12-29 17:31:00,2.26621,2.26635,2.26601,2.26601,23400000.0
2005-12-29 17:32:00,2.26578,2.2659,2.26572,2.26573,29600000.0
2005-12-29 17:33:00,2.26589,2.26594,2.26571,2.26594,70599998.0
2005-12-29 17:34:00,2.26583,2.26612,2.26583,2.26592,32100000.0
2005-12-29 17:35:00,2.26604,2.26638,2.26604,2.26638,39900000.0
2005-12-29 17:36:00,2.26639,2.26663,2.26633,2.26663,27700000.0
2005-12-29 17:37:00,2.26656,2.26667,2.26656,2.26665,17800000.0
2005-12-29 17:38:00,2.26673,2.2669,2.26668,2.2669,25400000.0
2005-12-29 17:39:00,2.26679,2.26679,2.26659,2.26663,33900000.0
2005-12-29 17:40:00,2.26667,2.26701,2.26667,2.26696,43800000.0
2005-12-29 17:41:00,2.2668,2.26696,2.2668,2.26686,26400000.0
2005-12-29 17:42:00,2.26682,2.26697,2.26664,2.26664,28900000.0
2005-12-29 17:43:00,2.26672,2.26709,2.26672,2.26687,37000000.0
2005-12-29 17:44:00,2.2668,2.2671,2.2668,2.26699,40500000.0
2005-12-29 17:45:00,2.26712,2.2673,2.26665,2.26668,35100000.0
2005-12-29 17:46:00,2.26661,2.26675,2.26661,2.26668,46700000.0
2005-12-29 17:47:00,2.26672,2.26715,2.26672,2.26715,47800000.0
2005-12-29 17:48:00,2.26702,2.26713,2.2666,2.2666,15200000.0
2005-12-29 17:49:00,2.26625,2.26658,2.26616,2.26618,34400000.0
2005-12-29 17:50:00,2.26617,2.26643,2.26606,2.26643,51700000.0
2005-12-29 17:51:00,2.26634,2.26646,2.26624,2.26636,29600000.0
2005-12-29 17:52:00,2.26614,2.26641,2.26598,2.26606,48200000.0
2005-12-29 17:53:00,2.26592,2.26628,2.26592,2.26612,36300000.0
2005-12-29 17:54:00,2.26612,2.26646,2.26612,2.26636,50100000.0
2005-12-29 17:55:00,2.26704,2.26748,2.26704,2.26748,4800000.0
2005-12-29 17:56:00,2.26836,2.26841,2.26806,2.26827,25900000.0
2005-12-29 17:57:00,2.26856,2.26873,2.26815,2.26815,49200000.0
2005-12-29 17:58:00,2.26822,2.26843,2.2682,2.2683,39300000.0
2005-12-29 17:59:00,2.26818,2.26917,2.26818,2.2691,33800000.0
2005-12-29 18:00:00,2.26925,2.26951,2.26888,2.26888,30600000.0
2005-12-29 18:01:00,2.26888,2.26925,2.26871,2.2688,306100000.0
2005-12-29 18:02:00,2.26892,2.26929,2.26874,2.26905,355300001.0
2005-12-29 18:03:00,2.26901,2.26931,2.26886,2.26905,462600000.0
2005-12-29 18:04:00,2.26901,2.2696,2.26897,2.26908,302800000.0
2005-12-29 18:05:00,2.26916,2.26957,2.26891,2.26931,209500000.0
2005-12-29 18:06:00,2.26954,2.27047,2.2695,2.2701,410600002.0
2005-12-29 18:07:00,2.27021,2.27059,2.27021,2.27032,403600001.0
2005-12-29 18:08:00,2.27013,2.27046,2.27006,2.27014,434400000.0
2005-12-29 18:09:00,2.2702,2.27065,2.2702,2.27037,257400001.0
2005-12-29 18:10:00,2.27038,2.27104,2.27036,2.27087,313799999.0
2005-12-29 18:11:00,2.27086,2.2709,2.27054,2.27084,253099999.0
2005-12-29 18:12:00,2.27075,2.27092,2.27046,2.2709,159800000.0
2005-12-29 18:13:00,2.27069,2.27078,2.2703,2.2703,127100000.0
2005-12-29 18:14:00,2.27035,2.27036,2.26963,2.26965,324400000.0
2005-12-29 18:15:00,2.26954,2.26988,2.26932,2.26932,342100000.0
2005-12-29 18:16:00,2.26942,2.26945,2.26907,2.2693,390700000.0
2005-12-29 18:17:00,2.26923,2.26939,2.26895,2.26917,214600000.0
2005-12-29 18:18:00,2.26933,2.26933,2.26868,2.2687,191200000.0
2005-12-29 18:19:00,2.26885,2.26899,2.26849,2.2685,231600000.0
2005-12-29 18:20:00,2.26857,2.26898,2.26857,2.26897,145700000.0
2005-12-29 18:21:00,2.26891,2.26891,2.26853,2.26871,279800000.0
2005-12-29 18:22:00,2.26873,2.26873,2.26834,2.26857,220700000.0
2005-12-29 18:23:00,2.26854,2.26867,2.26809,2.26847,362500000.0
2005-12-29 18:24:00,2.26842,2.26849,2.26822,2.26822,338600000.0
2005-12-29 18:25:00,2.26816,2.26831,2.26808,2.2682,320300000.0
2005-12-29 18:26:00,2.26815,2.26815,2.26759,2.26765,340200000.0
2005-12-29 18:27:00,2.2676,2.26804,2.2676,2.26778,282700000.0
2005-12-29 18:28:00,2.26781,2.26801,2.26768,2.2679,185500000.0
2005-12-29 18:29:00,2.26776,2.26776,2.26718,2.26722,226900001.0
2005-12-29 18:30:00,2.26718,2.26756,2.26715,2.26748,271700000.0
2005-12-29 18:31:00,2.2676,2.2676,2.26701,2.26702,183700000.0
2005-12-29 18:32:00,2.26698,2.26722,2.2668,2.267,152400000.0
2005-12-29 18:33:00,2.26705,2.26725,2.26692,2.26708,296200000.0
2005-12-29 18:34:00,2.26723,2.26748,2.26711,2.26733,396999999.0
2005-12-29 18:35:00,2.26738,2.26748,2.26722,2.26735,141900001.0
2005-12-29 18:36:00,2.26727,2.2673,2.26711,2.26717,100700000.0
2005-12-29 18:37:00,2.2672,2.26733,2.26713,2.26724,101600000.0
2005-12-29 18:38:00,2.26724,2.26734,2.26718,2.26718,91300000.0
2005-12-29 18:39:00,2.26712,2.26737,2.26712,2.26718,149100000.0
2005-12-29 18:40:00,2.26719,2.26754,2.26707,2.26754,234300000.0
2005-12-29 18:41:00,2.26766,2.26782,2.26763,2.26779,219499998.0
2005-12-29 18:42:00,2.26786,2.26794,2.26767,2.26773,119200000.0
2005-12-29 18:43:00,2.26767,2.26794,2.26767,2.26783,63400000.0
2005-12-29 18:44:00,2.26789,2.26789,2.26762,2.26764,139000000.0
2005-12-29 18:45:00,2.26769,2.26774,2.26768,2.26774,82200000.0
2005-12-29 18:46:00,2.26774,2.26775,2.26764,2.26764,34500000.0
2005-12-29 18:47:00,2.26757,2.26783,2.26757,2.26783,45500000.0
2005-12-29 18:48:00,2.26773,2.26781,2.26772,2.26774,100400000.0
2005-12-29 18:49:00,2.26799,2.26802,2.26781,2.26796,40600000.0
2005-12-29 18:50:00,2.26786,2.26861,2.26786,2.26813,59100000.0
2005-12-29 18:51:00,2.26795,2.26812,2.26777,2.26777,169799999.0
2005-12-29 18:52:00,2.2677,2.26789,2.26767,2.26767,150800000.0
2005-12-29 18:53:00,2.26766,2.2677,2.26732,2.26745,133400000.0
2005-12-29 18:54:00,2.2675,2.26781,2.2675,2.26772,123300000.0
2005-12-29 18:55:00,2.26757,2.26767,2.26736,2.26756,183699999.0
2005-12-29 18:56:00,2.26754,2.26765,2.26737,2.26737,41000000.0
2005-12-29 18:57:00,2.26736,2.26764,2.2672,2.2672,78600000.0
2005-12-29 18:58:00,2.2672,2.26777,2.2672,2.26773,223000000.0
2005-12-29 18:59:00,2.26795,2.26824,2.26767,2.26824,175300000.0
2005-12-29 19:00:00,2.26815,2.26815,2.26737,2.26799,81700000.0
2005-12-29 19:01:00,2.26792,2.26803,2.26765,2.26765,23300000.0
2005-12-29 19:02:00,2.2676,2.26775,2.26751,2.26762,170200000.0
2005-12-29 19:03:00,2.26766,2.26814,2.26759,2.26796,52900000.0
2005-12-29 19:04:00,2.26803,2.26822,2.26801,2.2682,25300000.0
2005-12-29 19:05:00,2.26818,2.26826,2.26817,2.26826,44600000.0
2005-12-29 19:06:00,2.26826,2.26885,2.26805,2.26857,232700000.0
2005-12-29 19:07:00,2.26861,2.26862,2.26769,2.26772,126700000.0
2005-12-29 19:08:00,2.26768,2.26768,2.26731,2.26753,238300001.0
2005-12-29 19:09:00,2.26738,2.26751,2.26711,2.26714,140200000.0
2005-12-29 19:10:00,2.26696,2.267,2.26677,2.2668,91200000.0
2005-12-29 19:11:00,2.26671,2.26671,2.26646,2.26646,63000000.0
2005-12-29 19:12:00,2.26626,2.26626,2.26576,2.26611,28200000.0
2005-12-29 19:13:00,2.26608,2.26619,2.2658,2.26585,117800000.0
2005-12-29 19:14:00,2.26602,2.26655,2.26602,2.26632,103400000.0
2005-12-29 19:15:00,2.26628,2.26637,2.26607,2.26607,130100000.0
2005-12-29 19:16:00,2.26615,2.26621,2.2659,2.2659,26200000.0
2005-12-29 19:17:00,2.26582,2.26596,2.26559,2.26573,53600000.0
2005-12-29 19:18:00,2.2658,2.26604,2.2658,2.26596,97400000.0
2005-12-29 19:19:00,2.26601,2.26627,2.26598,2.26598,115500000.0
2005-12-29 19:20:00,2.26598,2.26598,2.26542,2.26553,150800001.0
2005-12-29 19:21:00,2.26548,2.26597,2.26548,2.26592,102500000.0
2005-12-29 19:22:00,2.266,2.26647,2.266,2.2663,51700000.0
2005-12-29 19:23:00,2.26616,2.26639,2.2661,2.26617,135800000.0
2005-12-29 19:24:00,2.2663,2.26669,2.26617,2.26665,86100000.0
2005-12-29 19:25:00,2.26652,2.26652,2.26587,2.26596,79200000.0
2005-12-29 19:26:00,2.2659,2.26599,2.26581,2.26591,163000000.0
2005-12-29 19:27:00,2.26592,2.26592,2.26554,2.26568,122300000.0
2005-12-29 19:28:00,2.26565,2.2658,2.26565,2.2657,81600000.0
2005-12-29 19:29:00,2.26575,2.26596,2.26572,2.26583,133800000.0
2005-12-29 19:30:00,2.26583,2.26611,2.26579,2.26604,181500000.0
2005-12-29 19:31:00,2.26596,2.26613,2.26575,2.26613,74200000.0
2005-12-29 19:32:00,2.26621,2.26642,2.26615,2.26628,149500000.0
2005-12-29 19:33:00,2.26625,2.26625,2.26602,2.26613,57000000.0
2005-12-29 19:34:00,2.26617,2.26617,2.26584,2.26591,83800000.0
2005-12-29 19:35:00,2.26594,2.26621,2.26583,2.26589,101300000.0
2005-12-29 19:36:00,2.26582,2.26582,2.26546,2.26553,137600000.0
2005-12-29 19:37:00,2.26571,2.26588,2.26565,2.26587,35500000.0
2005-12-29 19:38:00,2.26573,2.26593,2.26569,2.26593,27600000.0
2005-12-29 19:39:00,2.26589,2.2659,2.26566,2.2659,85500000.0
2005-12-29 19:40:00,2.26603,2.26618,2.266,2.266,79200000.0
2005-12-29 19:41:00,2.26612,2.2662,2.26593,2.26593,94600001.0
2005-12-29 19:42:00,2.26599,2.26621,2.26585,2.26585,86500000.0
2005-12-29 19:43:00,2.26593,2.26645,2.26593,2.26609,25900000.0
2005-12-29 19:44:00,2.26597,2.26616,2.26576,2.26598,65600000.0
2005-12-29 19:45:00,2.26599,2.26632,2.26599,2.26632,46200000.0
2005-12-29 19:46:00,2.26652,2.26654,2.26623,2.26625,123300000.0
2005-12-29 19:47:00,2.26615,2.26615,2.26575,2.26575,20400000.0
2005-12-29 19:48:00,2.26558,2.26564,2.26547,2.2655,66900000.0
2005-12-29 19:49:00,2.26567,2.26581,2.26553,2.26553,105000000.0
2005-12-29 19:50:00,2.2655,2.26561,2.26539,2.26555,70800000.0
2005-12-29 19:51:00,2.26553,2.26569,2.26535,2.26548,98000000.0
2005-12-29 19:52:00,2.26545,2.26557,2.2654,2.2654,35800000.0
2005-12-29 19:53:00,2.26529,2.26603,2.26527,2.26589,41600000.0
2005-12-29 19:54:00,2.26589,2.26592,2.2655,2.2655,88500000.0
2005-12-29 19:55:00,2.26547,2.26556,2.26542,2.26543,21500000.0
2005-12-29 19:56:00,2.26548,2.26551,2.26524,2.26551,55300000.0
2005-12-29 19:57:00,2.26554,2.26554,2.26507,2.26545,117200000.0
2005-12-29 19:58:00,2.26548,2.26582,2.26544,2.26549,125700000.0
2005-12-29 19:59:00,2.26537,2.26537,2.26477,2.26477,108200000.0
2005-12-29 20:00:00,2.26475,2.26492,2.26445,2.26478,71600000.0
2005-12-29 20:01:00,2.26478,2.26488,2.26461,2.26477,74200000.0
2005-12-29 20:02:00,2.26471,2.26488,2.26465,2.26473,33200000.0
2005-12-29 20:03:00,2.26482,2.26502,2.26482,2.26502,22800000.0
2005-12-29 20:04:00,2.26513,2.26535,2.26513,2.26535,28500000.0
2005-12-29 20:05:00,2.26538,2.26552,2.26538,2.26541,39600000.0
2005-12-29 20:06:00,2.26533,2.26545,2.26511,2.26511,33000000.0
2005-12-29 20:07:00,2.26522,2.2657,2.26522,2.2657,42200000.0
2005-12-29 20:08:00,2.26581,2.26581,2.26536,2.26536,102400000.0
2005-12-29 20:09:00,2.26537,2.26537,2.26525,2.26525,22900000.0
2005-12-29 20:10:00,2.26535,2.26535,2.26516,2.26522,26100000.0
2005-12-29 20:11:00,2.26519,2.26534,2.26504,2.26527,61700000.0
2005-12-29 20:12:00,2.26538,2.26576,2.26523,2.26562,171000000.0
2005-12-29 20:13:00,2.26565,2.26591,2.26558,2.26588,172200000.0
2005-12-29 20:14:00,2.26593,2.26619,2.26582,2.2659,80300000.0
2005-12-29 20:15:00,2.26608,2.26635,2.26601,2.2663,182100000.0
2005-12-29 20:16:00,2.26636,2.26659,2.26627,2.26659,119400000.0
2005-12-29 20:17:00,2.26659,2.26675,2.26652,2.26671,20200000.0
2005-12-29 20:18:00,2.26679,2.26713,2.26677,2.26677,82700000.0
2005-12-29 20:19:00,2.2668,2.26728,2.2668,2.26728,149500000.0
2005-12-29 20:20:00,2.26733,2.26739,2.26709,2.26725,238700000.0
2005-12-29 20:21:00,2.26723,2.2673,2.2672,2.26724,78600000.0
2005-12-29 20:22:00,2.26716,2.26716,2.26697,2.26701,92300000.0
2005-12-29 20:23:00,2.26694,2.26711,2.26682,2.26697,165700000.0
2005-12-29 20:24:00,2.26693,2.26709,2.26692,2.26708,54300000.0
2005-12-29 20:25:00,2.26708,2.26753,2.26701,2.26717,195300000.0
2005-12-29 20:26:00,2.26724,2.26738,2.26711,2.26726,176000000.0
2005-12-29 20:27:00,2.26718,2.26735,2.26701,2.26724,113000000.0
2005-12-29 20:28:00,2.26719,2.26736,2.26711,2.26713,237800000.0
2005-12-29 20:29:00,2.26722,2.26749,2.26711,2.26711,182600000.0
2005-12-29 20:30:00,2.2671,2.26748,2.26707,2.26741,359200000.0
2005-12-29 20:31:00,2.2673,2.26756,2.26724,2.26737,196000000.0
2005-12-29 20:32:00,2.26751,2.26767,2.26736,2.26767,352600000.0
2005-12-29 20:33:00,2.26764,2.26786,2.26754,2.26777,114800000.0
2005-12-29 20:34:00,2.26778,2.26791,2.26766,2.26772,88900000.0
2005-12-29 20:35:00,2.26781,2.26819,2.26778,2.26817,57700000.0
2005-12-29 20:36:00,2.26826,2.26839,2.26826,2.26836,71600000.0
2005-12-29 20:37:00,2.2682,2.2683,2.26813,2.26815,125900000.0
2005-12-29 20:38:00,2.26824,2.26871,2.26824,2.26871,143200000.0
2005-12-29 20:39:00,2.26875,2.26875,2.26851,2.26865,131500000.0
2005-12-29 20:40:00,2.26866,2.26868,2.26847,2.26853,152100000.0
2005-12-29 20:41:00,2.26863,2.26873,2.2686,2.26865,135700000.0
2005-12-29 20:42:00,2.26871,2.26898,2.26871,2.26885,64400000.0
2005-12-29 20:43:00,2.26898,2.26921,2.26892,2.26908,117800000.0
2005-12-29 20:44:00,2.26921,2.26931,2.26917,2.26925,160100000.0
2005-12-29 20:45:00,2.26911,2.26911,2.2683,2.2683,59700000.0
2005-12-29 20:46:00,2.26822,2.2685,2.2682,2.2682,35900000.0
2005-12-29 20:47:00,2.26817,2.26873,2.26817,2.26844,147300000.0
2005-12-29 20:48:00,2.26845,2.26872,2.26844,2.26852,173899999.0
2005-12-29 20:49:00,2.26849,2.26852,2.26833,2.26852,119600000.0
2005-12-29 20:50:00,2.26845,2.26861,2.26834,2.26835,121100000.0
2005-12-29 20:51:00,2.26834,2.26848,2.26832,2.26848,122500000.0
2005-12-29 20:52:00,2.26848,2.26861,2.26835,2.26846,157999998.0
2005-12-29 20:53:00,2.26843,2.26846,2.26823,2.26823,182300000.0
2005-12-29 20:54:00,2.26825,2.26854,2.26813,2.2682,156000000.0
2005-12-29 20:55:00,2.26819,2.26833,2.26781,2.26781,29900000.0
2005-12-29 20:56:00,2.26769,2.26769,2.26725,2.26753,201600000.0
2005-12-29 20:57:00,2.26782,2.26806,2.26778,2.26785,370600001.0
2005-12-29 20:58:00,2.26779,2.26785,2.26763,2.2678,184200000.0
2005-12-29 20:59:00,2.26788,2.26798,2.26774,2.26788,238400000.0
2005-12-29 21:00:00,2.26775,2.26786,2.26751,2.26751,206100000.0
2005-12-29 21:01:00,2.26763,2.26813,2.26763,2.26813,324200000.0
2005-12-29 21:02:00,2.26824,2.26824,2.26787,2.26792,88400000.0
2005-12-29 21:03:00,2.26797,2.2681,2.26791,2.26803,106700000.0
2005-12-29 21:04:00,2.26801,2.26801,2.26765,2.26769,70800000.0
2005-12-29 21:05:00,2.26763,2.26775,2.26756,2.26756,71300000.0
2005-12-29 21:06:00,2.26749,2.26749,2.26734,2.26749,79400000.0
2005-12-29 21:07:00,2.2675,2.26762,2.26737,2.26748,51899999.0
2005-12-29 21:08:00,2.26736,2.26741,2.26723,2.26738,19700000.0
2005-12-29 21:09:00,2.2674,2.26745,2.26728,2.26745,36000000.0
2005-12-29 21:10:00,2.26751,2.26751,2.26737,2.26737,87400000.0
2005-12-29 21:11:00,2.26735,2.2675,2.26735,2.26742,120500000.0
2005-12-29 21:12:00,2.2674,2.26745,2.26719,2.26745,35600000.0
2005-12-29 21:13:00,2.2674,2.26749,2.26718,2.26718,137300000.0
2005-12-29 21:14:00,2.26741,2.26771,2.26731,2.26753,153800000.0
2005-12-29 21:15:00,2.26765,2.26792,2.26765,2.2677,173000000.0
2005-12-29 21:16:00,2.2678,2.26808,2.26774,2.26808,105100000.0
2005-12-29 21:17:00,2.26804,2.26804,2.26721,2.26735,132100000.0
2005-12-29 21:18:00,2.26722,2.26722,2.26682,2.26707,151100001.0
2005-12-29 21:19:00,2.26703,2.26721,2.26693,2.26698,108500000.0
2005-12-29 21:20:00,2.267,2.26705,2.26682,2.26685,228300001.0
2005-12-29 21:21:00,2.26688,2.26722,2.26672,2.26674,237700000.0
2005-12-29 21:22:00,2.26689,2.26714,2.26689,2.26694,123400000.0
2005-12-29 21:23:00,2.26699,2.26699,2.26667,2.26677,93200000.0
2005-12-29 21:24:00,2.26675,2.26675,2.26654,2.26654,67600000.0
2005-12-29 21:25:00,2.26636,2.26636,2.2661,2.2661,60700000.0
2005-12-29 21:26:00,2.26606,2.26606,2.26586,2.26604,27000000.0
2005-12-29 21:27:00,2.2661,2.2661,2.26592,2.26602,95800000.0
2005-12-29 21:28:00,2.26609,2.26614,2.266,2.26603,87300000.0
2005-12-29 21:29:00,2.26604,2.26626,2.26598,2.26619,52200000.0
2005-12-29 21:30:00,2.26623,2.26623,2.26599,2.26611,19700000.0
2005-12-29 21:31:00,2.26594,2.26596,2.26579,2.26583,30300000.0
2005-12-29 21:32:00,2.26607,2.26645,2.26607,2.26636,189000000.0
2005-12-29 21:33:00,2.26627,2.26651,2.26627,2.26642,66900000.0
2005-12-29 21:34:00,2.26652,2.26671,2.26647,2.2666,127500000.0
2005-12-29 21:35:00,2.2667,2.26692,2.26655,2.26655,27300000.0
2005-12-29 21:36:00,2.26657,2.26657,2.26644,2.26644,33000000.0
2005-12-29 21:37:00,2.26646,2.26655,2.26639,2.26653,82000000.0
2005-12-29 21:38:00,2.26649,2.26656,2.26642,2.26653,72400000.0
2005-12-29 21:39:00,2.26644,2.26654,2.26631,2.26637,62200000.0
2005-12-29 21:40:00,2.26644,2.26644,2.26614,2.26614,48600000.0
2005-12-29 21:41:00,2.26601,2.26636,2.26601,2.26633,26000000.0
2005-12-29 21:42:00,2.26631,2.26631,2.26596,2.26596,101200000.0
2005-12-29 21:43:00,2.26583,2.26594,2.26568,2.26585,120900000.0
2005-12-29 21:44:00,2.26603,2.26617,2.26589,2.26595,102300000.0
2005-12-29 21:45:00,2.26599,2.26624,2.26599,2.26617,115800000.0
2005-12-29 21:46:00,2.2663,2.26643,2.26622,2.26637,70700000.0
2005-12-29 21:47:00,2.26636,2.26647,2.26609,2.26616,121600000.0
2005-12-29 21:48:00,2.2661,2.26627,2.2661,2.26617,49600000.0
2005-12-29 21:49:00,2.26619,2.26619,2.26584,2.26584,112800000.0
2005-12-29 21:50:00,2.26592,2.26592,2.26577,2.26578,31200000.0
2005-12-29 21:51:00,2.26575,2.26581,2.26552,2.26552,41100000.0
2005-12-29 21:52:00,2.26536,2.26551,2.26521,2.26538,132500000.0
2005-12-29 21:53:00,2.26538,2.26538,2.26504,2.26504,53000000.0
2005-12-29 21:54:00,2.26507,2.26519,2.26495,2.26499,40400000.0
2005-12-29 21:55:00,2.26511,2.26537,2.26511,2.26519,60400000.0
2005-12-29 21:56:00,2.26516,2.2652,2.26506,2.26507,59800000.0
2005-12-29 21:57:00,2.26509,2.26521,2.26508,2.2652,31700000.0
2005-12-29 21:58:00,2.26524,2.26531,2.26515,2.26522,31900000.0
2005-12-29 21:59:00,2.26516,2.26529,2.26485,2.26511,129000000.0
2005-12-29 22:00:00,2.26498,2.26511,2.26478,2.26499,71700001.0
2005-12-29 22:01:00,2.265,2.26519,2.26492,2.26494,20900000.0
2005-12-29 22:02:00,2.26482,2.26498,2.26467,2.26467,77800000.0
2005-12-29 22:03:00,2.26472,2.26484,2.26468,2.26484,75600000.0
2005-12-29 22:04:00,2.26482,2.26482,2.26454,2.26457,78200000.0
2005-12-29 22:05:00,2.26447,2.26447,2.26423,2.26425,66400000.0
2005-12-29 22:06:00,2.26425,2.26425,2.26406,2.26406,23100000.0
2005-12-29 22:07:00,2.26411,2.2642,2.26411,2.26419,16100000.0
2005-12-29 22:08:00,2.26421,2.26441,2.26421,2.26441,45200000.0
2005-12-29 22:09:00,2.26441,2.26468,2.26435,2.26468,49500000.0
2005-12-29 22:10:00,2.26475,2.26475,2.26455,2.26455,32000000.0
2005-12-29 22:11:00,2.26456,2.26468,2.26452,2.26468,17200000.0
2005-12-29 22:12:00,2.26472,2.26484,2.26464,2.26466,64300000.0
2005-12-29 22:13:00,2.26466,2.26469,2.2644,2.26458,50700000.0
2005-12-29 22:14:00,2.26472,2.26472,2.26453,2.26453,15300000.0
2005-12-29 22:15:00,2.26455,2.2648,2.26455,2.26469,128300000.0
2005-12-29 22:16:00,2.26471,2.26476,2.26443,2.26452,133000000.0
2005-12-29 22:17:00,2.26453,2.26453,2.2644,2.2644,12600000.0
2005-12-29 22:18:00,2.26442,2.26449,2.26441,2.26441,17400000.0
2005-12-29 22:19:00,2.26433,2.26458,2.26432,2.26433,34500000.0
2005-12-29 22:20:00,2.26422,2.26422,2.26406,2.26406,59100000.0
2005-12-29 22:21:00,2.26407,2.26407,2.26397,2.26404,72999999.0
2005-12-29 22:22:00,2.26411,2.26446,2.26411,2.26427,104400000.0
2005-12-29 22:23:00,2.26421,2.26439,2.26409,2.26409,60800000.0
2005-12-29 22:24:00,2.26407,2.26416,2.26407,2.26413,22700000.0
2005-12-29 22:25:00,2.26415,2.26421,2.26382,2.26385,63600000.0
2005-12-29 22:26:00,2.26381,2.2639,2.26381,2.2639,14300000.0
2005-12-29 22:27:00,2.26392,2.26395,2.2638,2.26381,40500000.0
2005-12-29 22:28:00,2.26378,2.26403,2.26364,2.26387,42100000.0
2005-12-29 22:29:00,2.26381,2.26399,2.26381,2.26393,163499999.0
2005-12-29 22:30:00,2.26392,2.26419,2.26391,2.26409,110000000.0
2005-12-29 22:31:00,2.26409,2.26409,2.26387,2.26392,32700000.0
2005-12-29 22:32:00,2.26402,2.26416,2.26397,2.26416,46900000.0
2005-12-29 22:33:00,2.26422,2.26423,2.26407,2.26407,59600000.0
2005-12-29 22:34:00,2.264,2.26411,2.26395,2.264,73400000.0
2005-12-29 22:35:00,2.26387,2.26403,2.26387,2.26392,32500000.0
2005-12-29 22:36:00,2.26394,2.26394,2.26384,2.26393,32000000.0
2005-12-29 22:37:00,2.26399,2.26404,2.26386,2.2639,28700000.0
2005-12-29 22:38:00,2.26402,2.26423,2.26401,2.26415,45500000.0
2005-12-29 22:39:00,2.26398,2.26398,2.26384,2.26384,26500000.0
2005-12-29 22:40:00,2.26372,2.26404,2.26372,2.26388,27800000.0
2005-12-29 22:41:00,2.26382,2.26389,2.26374,2.26374,35500000.0
2005-12-29 22:42:00,2.26373,2.26373,2.26337,2.26353,57100000.0
2005-12-29 22:43:00,2.26349,2.26349,2.26311,2.26311,118500000.0
2005-12-29 22:44:00,2.2631,2.26357,2.2631,2.26352,62500000.0
2005-12-29 22:45:00,2.26351,2.26352,2.26327,2.26343,56400000.0
2005-12-29 22:46:00,2.26356,2.26377,2.26335,2.26335,94500000.0
2005-12-29 22:47:00,2.26337,2.26337,2.26325,2.26333,37600000.0
2005-12-29 22:48:00,2.2633,2.26345,2.2633,2.26333,70600000.0
2005-12-29 22:49:00,2.26339,2.26367,2.26335,2.26367,61800000.0
2005-12-29 22:50:00,2.26373,2.26387,2.26367,2.26367,30700000.0
2005-12-29 22:51:00,2.26362,2.26377,2.2635,2.26357,86700000.0
2005-12-29 22:52:00,2.26353,2.26373,2.26353,2.26354,49300000.0
2005-12-29 22:53:00,2.26353,2.26367,2.26353,2.26367,15200000.0
2005-12-29 22:54:00,2.2637,2.26382,2.2637,2.26382,37600000.0
2005-12-29 22:55:00,2.26377,2.26388,2.26365,2.26365,64800000.0
2005-12-29 22:56:00,2.26367,2.26374,2.26358,2.26371,33000000.0
2005-12-29 22:57:00,2.26368,2.26385,2.26365,2.2638,16600000.0
2005-12-29 22:58:00,2.26357,2.26372,2.26357,2.2636,25000000.0
2005-12-29 22:59:00,2.26355,2.26355,2.26343,2.26349,36200000.0
2005-12-29 23:00:00,2.26346,2.26368,2.26346,2.26354,15600000.0
2005-12-29 23:01:00,2.26366,2.26376,2.26344,2.26358,42600000.0
2005-12-29 23:02:00,2.26374,2.26377,2.26358,2.26377,26800000.0
2005-12-29 23:03:00,2.26373,2.26377,2.26362,2.26377,31900000.0
2005-12-29 23:04:00,2.26382,2.26404,2.26382,2.26396,45000000.0
2005-12-29 23:05:00,2.26395,2.26395,2.26395,2.26395,2800000.0
2005-12-29 23:06:00,2.26397,2.2643,2.26396,2.2643,27000000.0
2005-12-29 23:07:00,2.26423,2.26437,2.26419,2.26422,18900000.0
2005-12-29 23:08:00,2.26438,2.26454,2.26427,2.26445,14900000.0
2005-12-29 23:09:00,2.26456,2.26456,2.26412,2.2644,40200000.0
2005-12-29 23:10:00,2.26427,2.26436,2.26416,2.26423,25600000.0
2005-12-29 23:11:00,2.26426,2.26445,2.26423,2.26433,22400000.0
2005-12-29 23:12:00,2.26432,2.26442,2.26423,2.26442,35300000.0
2005-12-29 23:13:00,2.26447,2.26447,2.26431,2.26434,21900000.0
2005-12-29 23:14:00,2.26428,2.26449,2.26425,2.26441,41000000.0
2005-12-29 23:15:00,2.26445,2.26445,2.26435,2.26435,20600000.0
2005-12-29 23:16:00,2.26444,2.26444,2.26441,2.26441,11600000.0
2005-12-29 23:17:00,2.26446,2.26453,2.26446,2.2645,27000000.0
2005-12-29 23:18:00,2.26485,2.26485,2.26474,2.26482,12600000.0
2005-12-29 23:19:00,2.26474,2.265,2.26474,2.265,12400000.0
2005-12-29 23:20:00,2.26518,2.26545,2.26518,2.26545,41000000.0
2005-12-29 23:21:00,2.26575,2.26593,2.26575,2.26593,20800000.0
2005-12-29 23:22:00,2.26597,2.26597,2.26578,2.26587,21300000.0
2005-12-29 23:23:00,2.26591,2.26597,2.26585,2.26586,21900000.0
2005-12-29 23:24:00,2.2658,2.26592,2.26578,2.26584,27400000.0
2005-12-29 23:25:00,2.26591,2.26599,2.26574,2.26588,59500000.0
2005-12-29 23:26:00,2.26589,2.26599,2.26571,2.26582,27600000.0
2005-12-29 23:27:00,2.2658,2.26597,2.2658,2.26592,12400000.0
2005-12-29 23:28:00,2.26589,2.26593,2.26566,2.26566,30300000.0
2005-12-29 23:29:00,2.26562,2.26572,2.26559,2.26565,13600000.0
2005-12-29 23:30:00,2.26562,2.26562,2.26543,2.26547,18400000.0
2005-12-29 23:31:00,2.26532,2.26542,2.2653,2.26536,25400000.0
2005-12-29 23:32:00,2.26529,2.26544,2.26528,2.26544,27700000.0
2005-12-29 23:33:00,2.26546,2.26556,2.26543,2.26554,60900000.0
2005-12-29 23:34:00,2.26564,2.26583,2.26558,2.26572,37500000.0
2005-12-29 23:35:00,2.26559,2.26589,2.26554,2.2657,49700000.0
2005-12-29 23:36:00,2.26563,2.26574,2.26549,2.26574,30800000.0
2005-12-29 23:37:00,2.2656,2.26585,2.2656,2.26572,45000000.0
2005-12-29 23:38:00,2.2657,2.26585,2.26566,2.26578,41199999.0
2005-12-29 23:39:00,2.2657,2.266,2.26569,2.26589,21000000.0
2005-12-29 23:40:00,2.26585,2.2659,2.26585,2.2659,5200000.0
2005-12-29 23:41:00,2.26603,2.26632,2.26603,2.26628,28300000.0
2005-12-29 23:42:00,2.26642,2.26642,2.26632,2.2664,29900000.0
2005-12-29 23:43:00,2.26631,2.26632,2.26616,2.26616,14400000.0
2005-12-29 23:44:00,2.26631,2.26631,2.26617,2.26617,11600000.0
2005-12-29 23:45:00,2.26607,2.26616,2.26602,2.26602,14600000.0
2005-12-29 23:46:00,2.26617,2.26625,2.26617,2.26625,31000000.0
2005-12-29 23:47:00,2.26611,2.26632,2.26611,2.26632,43700000.0
2005-12-29 23:48:00,2.26619,2.26632,2.26617,2.26632,29900000.0
2005-12-29 23:49:00,2.26616,2.26616,2.26601,2.26601,11400000.0
2005-12-29 23:50:00,2.26617,2.26631,2.26611,2.26615,52400001.0
2005-12-29 23:51:00,2.2662,2.2662,2.2658,2.26617,53000000.0
2005-12-29 23:52:00,2.26623,2.26646,2.26618,2.26634,19200000.0
2005-12-29 23:53:00,2.26623,2.26639,2.26623,2.26631,21400000.0
2005-12-29 23:54:00,2.26654,2.26663,2.26651,2.26655,38600000.0
2005-12-29 23:55:00,2.26648,2.2666,2.26641,2.26641,23400000.0
2005-12-29 23:56:00,2.26662,2.26714,2.2666,2.26707,37000000.0
2005-12-29 23:57:00,2.26722,2.2674,2.26722,2.2674,12400000.0
2005-12-29 23:58:00,2.26755,2.26758,2.26722,2.26726,27400000.0
2005-12-29 23:59:00,2.26709,2.26737,2.26705,2.26737,23600000.0
2005-12-30 00:00:00,2.26725,2.26737,2.26725,2.2673,27100000.0
2005-12-30 00:01:00,2.26764,2.26787,2.26687,2.2674,40000000.0
2005-12-30 00:02:00,2.26762,2.2677,2.26694,2.26701,30600000.0
2005-12-30 00:03:00,2.26713,2.26722,2.26694,2.26722,30400000.0
2005-12-30 00:04:00,2.26735,2.2678,2.26698,2.2678,57500001.0
2005-12-30 00:05:00,2.26743,2.26766,2.26648,2.2672,42100000.0
2005-12-30 00:06:00,2.26728,2.26771,2.26709,2.26722,63900000.0
2005-12-30 00:07:00,2.26701,2.26769,2.26688,2.26719,41000000.0
2005-12-30 00:08:00,2.26699,2.26699,2.26618,2.26618,28200000.0
2005-12-30 00:09:00,2.26628,2.26685,2.2659,2.26655,26800000.0
2005-12-30 00:10:00,2.26675,2.26775,2.26628,2.26761,36700000.0
2005-12-30 00:11:00,2.2676,2.26768,2.26623,2.26623,29200000.0
2005-12-30 00:12:00,2.26593,2.26654,2.26572,2.26631,41800000.0
2005-12-30 00:13:00,2.26593,2.26605,2.26564,2.26581,27400000.0
2005-12-30 00:14:00,2.2658,2.26635,2.26555,2.26617,51100000.0
2005-12-30 00:15:00,2.26632,2.26639,2.26545,2.26611,27800000.0
2005-12-30 00:16:00,2.26603,2.26639,2.26574,2.26578,40900000.0
2005-12-30 00:17:00,2.26546,2.26613,2.26535,2.26567,38600000.0
2005-12-30 00:18:00,2.26566,2.26648,2.26553,2.26605,34800000.0
2005-12-30 00:19:00,2.2666,2.26663,2.26593,2.26646,39400000.0
2005-12-30 00:20:00,2.2658,2.26604,2.26542,2.26589,60200000.0
2005-12-30 00:21:00,2.26607,2.26663,2.26553,2.26558,38200000.0
2005-12-30 00:22:00,2.26619,2.26633,2.26529,2.26588,40500000.0
2005-12-30 00:23:00,2.2656,2.2662,2.26529,2.26568,38600000.0
2005-12-30 00:24:00,2.26602,2.26634,2.26556,2.26618,33000000.0
2005-12-30 00:25:00,2.26588,2.26623,2.26551,2.26623,30100000.0
2005-12-30 00:26:00,2.26611,2.2664,2.26561,2.26633,50100001.0
2005-12-30 00:27:00,2.26619,2.26628,2.26456,2.26496,36200000.0
2005-12-30 00:28:00,2.26655,2.26655,2.26455,2.2646,20800000.0
2005-12-30 00:29:00,2.26448,2.26484,2.26429,2.26484,51800000.0
2005-12-30 00:30:00,2.2651,2.2651,2.26453,2.2646,27400000.0
2005-12-30 00:31:00,2.26474,2.26502,2.26466,2.2649,34200000.0
2005-12-30 00:32:00,2.2651,2.26552,2.2648,2.26502,54900000.0
2005-12-30 00:33:00,2.2649,2.26565,2.26478,2.26499,34000000.0
2005-12-30 00:34:00,2.2652,2.26584,2.26499,2.26499,26900000.0
2005-12-30 00:35:00,2.26582,2.26603,2.26514,2.26603,30400000.0
2005-12-30 00:36:00,2.26593,2.26593,2.26541,2.26545,49700000.0
2005-12-30 00:37:00,2.26562,2.26584,2.26529,2.2657,27300000.0
2005-12-30 00:38:00,2.26537,2.26569,2.26527,2.26535,33800000.0
2005-12-30 00:39:00,2.26515,2.26596,2.26503,2.26587,30000000.0
2005-12-30 00:40:00,2.26539,2.26557,2.26507,2.26507,41300000.0
2005-12-30 00:41:00,2.26516,2.2656,2.265,2.2656,29400000.0
2005-12-30 00:42:00,2.26549,2.26557,2.26496,2.26499,35099999.0
2005-12-30 00:43:00,2.26513,2.26554,2.26479,2.26554,53800000.0
2005-12-30 00:44:00,2.26516,2.2659,2.26516,2.26572,61000000.0
2005-12-30 00:45:00,2.2655,2.26611,2.26531,2.26549,53900000.0
2005-12-30 00:46:00,2.26574,2.26628,2.2655,2.2655,27000000.0
2005-12-30 00:47:00,2.26531,2.26587,2.26531,2.2656,32400000.0
2005-12-30 00:48:00,2.26568,2.26632,2.26547,2.26547,52700000.0
2005-12-30 00:49:00,2.2664,2.2664,2.26575,2.26589,19900000.0
2005-12-30 00:50:00,2.26562,2.26583,2.26547,2.26553,22000000.0
2005-12-30 00:51:00,2.2646,2.26463,2.2645,2.26463,21600000.0
2005-12-30 00:52:00,2.26448,2.26455,2.2644,2.26445,11300000.0
2005-12-30 00:53:00,2.2644,2.26455,2.2644,2.26445,32900000.0
2005-12-30 00:54:00,2.26478,2.26544,2.26478,2.26544,18700000.0
2005-12-30 00:55:00,2.26556,2.266,2.26552,2.26569,27400000.0
2005-12-30 00:56:00,2.26572,2.26602,2.26557,2.26567,39500000.0
2005-12-30 00:57:00,2.26565,2.26605,2.26552,2.26578,29600000.0
2005-12-30 00:58:00,2.2654,2.2656,2.26532,2.26548,18000000.0
2005-12-30 00:59:00,2.26554,2.26593,2.26548,2.26558,39000000.0
2005-12-30 01:00:00,2.2655,2.26719,2.26541,2.26719,41400000.0
2005-12-30 01:01:00,2.26727,2.26728,2.26623,2.26647,51500000.0
2005-12-30 01:02:00,2.26606,2.26649,2.2658,2.26619,37500000.0
2005-12-30 01:03:00,2.2661,2.26653,2.2659,2.26644,26100000.0
2005-12-30 01:04:00,2.26636,2.2666,2.26618,2.26622,19800000.0
2005-12-30 01:05:00,2.26657,2.26674,2.26634,2.26651,28500000.0
2005-12-30 01:06:00,2.26647,2.2666,2.26608,2.26648,45100000.0
2005-12-30 01:07:00,2.2662,2.26644,2.266,2.26617,28000000.0
2005-12-30 01:08:00,2.2666,2.26703,2.26603,2.26603,34300000.0
2005-12-30 01:09:00,2.26601,2.26637,2.2659,2.26592,36200000.0
2005-12-30 01:10:00,2.26601,2.26705,2.26601,2.26669,55800000.0
2005-12-30 01:11:00,2.26644,2.26667,2.26592,2.26644,28000000.0
2005-12-30 01:12:00,2.26639,2.26739,2.26606,2.26739,32400000.0
2005-12-30 01:13:00,2.26721,2.26739,2.26658,2.26692,53000000.0
2005-12-30 01:14:00,2.26683,2.26703,2.26643,2.2669,19200000.0
2005-12-30 01:15:00,2.26556,2.26564,2.26548,2.26557,24300000.0
2005-12-30 01:16:00,2.26572,2.26603,2.2657,2.266,28800000.0
2005-12-30 01:17:00,2.26615,2.26635,2.2661,2.2662,16000000.0
2005-12-30 01:18:00,2.2662,2.2662,2.26612,2.2662,14000000.0
2005-12-30 01:19:00,2.26621,2.26621,2.2661,2.26613,15400000.0
2005-12-30 01:20:00,2.26608,2.2664,2.26608,2.26619,39400000.0
2005-12-30 01:21:00,2.26618,2.26634,2.26613,2.26618,35600000.0
2005-12-30 01:22:00,2.26615,2.26628,2.26605,2.26618,19800000.0
2005-12-30 01:23:00,2.26617,2.26631,2.26613,2.26615,22200000.0
2005-12-30 01:24:00,2.26614,2.26654,2.26614,2.26653,48400000.0
2005-12-30 01:25:00,2.26644,2.26652,2.26634,2.26642,48200000.0
2005-12-30 01:26:00,2.26636,2.26668,2.26616,2.26668,20300000.0
2005-12-30 01:27:00,2.26685,2.26716,2.26671,2.26678,71499999.0
2005-12-30 01:28:00,2.26664,2.26669,2.2662,2.2662,41499998.0
2005-12-30 01:29:00,2.26612,2.26628,2.26612,2.26619,12300000.0
2005-12-30 01:30:00,2.26625,2.26649,2.26625,2.26633,28900000.0
2005-12-30 01:31:00,2.2662,2.2663,2.26615,2.2663,14600000.0
2005-12-30 01:32:00,2.2663,2.2663,2.26617,2.26617,6400000.0
2005-12-30 01:33:00,2.26615,2.26625,2.26612,2.26625,50600000.0
2005-12-30 01:34:00,2.2662,2.26638,2.26612,2.26613,33100000.0
2005-12-30 01:35:00,2.26615,2.26622,2.26615,2.26622,20600000.0
2005-12-30 01:36:00,2.26613,2.26628,2.26597,2.26628,28600000.0
2005-12-30 01:37:00,2.26616,2.26629,2.26598,2.26598,22800000.0
2005-12-30 01:38:00,2.26599,2.26611,2.26591,2.26611,15100000.0
2005-12-30 01:39:00,2.26599,2.26602,2.26567,2.26567,46600000.0
2005-12-30 01:40:00,2.26589,2.266,2.26579,2.26579,29600000.0
2005-12-30 01:41:00,2.26582,2.26588,2.2657,2.26585,45000000.0
2005-12-30 01:42:00,2.26576,2.26584,2.26558,2.26558,31300000.0
2005-12-30 01:43:00,2.26537,2.26537,2.2652,2.26531,47000000.0
2005-12-30 01:44:00,2.26538,2.26538,2.26499,2.26525,39600000.0
2005-12-30 01:45:00,2.2655,2.26558,2.26524,2.26524,21300000.0
2005-12-30 01:46:00,2.26505,2.26531,2.26505,2.26514,35200000.0
2005-12-30 01:47:00,2.26534,2.26534,2.26514,2.26514,30400000.0
2005-12-30 01:48:00,2.26524,2.26524,2.26498,2.26501,54700001.0
2005-12-30 01:49:00,2.26494,2.26506,2.26494,2.26502,32400000.0
2005-12-30 01:50:00,2.26489,2.2652,2.26489,2.2652,34100000.0
2005-12-30 01:51:00,2.2654,2.26545,2.26526,2.26526,26300000.0
2005-12-30 01:52:00,2.26519,2.26543,2.26519,2.26525,44300000.0
2005-12-30 01:53:00,2.26518,2.26519,2.26518,2.26518,19900000.0
2005-12-30 01:54:00,2.26505,2.26513,2.26502,2.26502,25600000.0
2005-12-30 01:55:00,2.26519,2.26546,2.26519,2.26531,37500000.0
2005-12-30 01:56:00,2.26523,2.26528,2.26492,2.26492,33800000.0
2005-12-30 01:57:00,2.26519,2.26599,2.26519,2.2659,39900000.0
2005-12-30 01:58:00,2.26596,2.26598,2.26573,2.26573,24900000.0
2005-12-30 01:59:00,2.26559,2.26564,2.26544,2.2656,41900001.0
2005-12-30 02:00:00,2.26573,2.26589,2.26564,2.26589,37600000.0
2005-12-30 02:01:00,2.26583,2.26583,2.26553,2.26557,36600000.0
2005-12-30 02:02:00,2.26556,2.2658,2.26552,2.26566,37500000.0
2005-12-30 02:03:00,2.26546,2.26546,2.26511,2.26511,15800000.0
2005-12-30 02:04:00,2.26526,2.26541,2.26526,2.26541,7200000.0
2005-12-30 02:05:00,2.26557,2.26569,2.2655,2.26561,39300000.0
2005-12-30 02:06:00,2.2653,2.26533,2.26516,2.26533,20400000.0
2005-12-30 02:07:00,2.26528,2.26551,2.26528,2.26549,32300000.0
2005-12-30 02:08:00,2.26546,2.26546,2.26544,2.26544,7200000.0
2005-12-30 02:09:00,2.26553,2.26553,2.26525,2.26525,19400000.0
2005-12-30 02:10:00,2.26545,2.26562,2.26529,2.26539,25600000.0
2005-12-30 02:11:00,2.26542,2.26569,2.26537,2.26558,19700000.0
2005-12-30 02:12:00,2.26557,2.26562,2.26545,2.26557,37700000.0
2005-12-30 02:13:00,2.26538,2.26538,2.26525,2.26525,19800000.0
2005-12-30 02:14:00,2.26526,2.26539,2.26511,2.26533,31000000.0
2005-12-30 02:15:00,2.26527,2.26527,2.2644,2.2644,46700000.0
2005-12-30 02:16:00,2.26509,2.26525,2.26509,2.26525,23000000.0
2005-12-30 02:17:00,2.26523,2.2653,2.26523,2.26525,13900000.0
2005-12-30 02:18:00,2.26522,2.26535,2.26512,2.26515,40300000.0
2005-12-30 02:19:00,2.26507,2.26534,2.26507,2.26518,20800000.0
2005-12-30 02:20:00,2.26519,2.26522,2.26511,2.26522,28700000.0
2005-12-30 02:21:00,2.26516,2.26516,2.26497,2.26497,30700000.0
2005-12-30 02:22:00,2.26505,2.26512,2.26495,2.26512,45300000.0
2005-12-30 02:23:00,2.26511,2.26531,2.26504,2.26504,41500000.0
2005-12-30 02:24:00,2.2651,2.2651,2.2651,2.2651,2400000.0
2005-12-30 02:25:00,2.26521,2.26538,2.26505,2.26505,21200000.0
2005-12-30 02:26:00,2.26509,2.26509,2.26481,2.26495,27800000.0
2005-12-30 02:27:00,2.26486,2.26492,2.26486,2.26492,6400000.0
2005-12-30 02:28:00,2.26509,2.26516,2.26497,2.26502,41100000.0
2005-12-30 02:29:00,2.26492,2.26496,2.26476,2.26476,58000000.0
2005-12-30 02:30:00,2.26488,2.26515,2.26488,2.26506,22500000.0
2005-12-30 02:31:00,2.26505,2.2652,2.26505,2.2652,61300000.0
2005-12-30 02:32:00,2.26504,2.26507,2.2649,2.26497,32700000.0
2005-12-30 02:33:00,2.26505,2.2652,2.26505,2.26505,23300000.0
2005-12-30 02:34:00,2.2651,2.2652,2.26505,2.26505,41100000.0
2005-12-30 02:35:00,2.26502,2.26525,2.26493,2.26509,15400000.0
2005-12-30 02:36:00,2.26535,2.26535,2.2651,2.26515,28800000.0
2005-12-30 02:37:00,2.26518,2.26523,2.26515,2.26517,13200000.0
2005-12-30 02:38:00,2.26522,2.26541,2.26518,2.26518,34000000.0
2005-12-30 02:39:00,2.26525,2.26525,2.26525,2.26525,15200000.0
2005-12-30 02:40:00,2.26513,2.26527,2.26513,2.26527,39100000.0
2005-12-30 02:41:00,2.26531,2.26565,2.2653,2.2653,25100000.0
2005-12-30 02:42:00,2.26515,2.26533,2.26515,2.26526,38100001.0
2005-12-30 02:43:00,2.26532,2.26536,2.26527,2.26527,11100000.0
2005-12-30 02:44:00,2.26549,2.26549,2.26523,2.26532,33400000.0
2005-12-30 02:45:00,2.26534,2.26536,2.26534,2.26536,11400000.0
2005-12-30 02:46:00,2.26543,2.26543,2.26542,2.26542,10400000.0
2005-12-30 02:47:00,2.26548,2.26568,2.26545,2.26547,26200000.0
2005-12-30 02:48:00,2.2655,2.2655,2.2655,2.2655,9100000.0
2005-12-30 02:49:00,2.26557,2.26557,2.26553,2.26553,3500000.0
2005-12-30 02:50:00,2.26549,2.26549,2.26534,2.26535,27200000.0
2005-12-30 02:51:00,2.26534,2.2656,2.26532,2.2656,36500000.0
2005-12-30 02:52:00,2.26553,2.26559,2.26537,2.26545,31000000.0
2005-12-30 02:53:00,2.26562,2.26568,2.26553,2.26557,19500000.0
2005-12-30 02:54:00,2.2655,2.26609,2.26536,2.26609,20100000.0
2005-12-30 02:55:00,2.2662,2.26643,2.26603,2.26635,57400000.0
2005-12-30 02:56:00,2.26643,2.26647,2.2661,2.26611,25900000.0
2005-12-30 02:57:00,2.26606,2.26618,2.26593,2.26602,43500000.0
2005-12-30 02:58:00,2.26606,2.26616,2.2659,2.2659,24800000.0
2005-12-30 02:59:00,2.2661,2.26618,2.2661,2.26615,30400000.0
2005-12-30 03:00:00,2.26612,2.26622,2.26595,2.26611,25100000.0
2005-12-30 03:01:00,2.26611,2.26628,2.26604,2.26628,24600000.0
2005-12-30 03:02:00,2.26618,2.26618,2.26604,2.26612,17400000.0
2005-12-30 03:03:00,2.26612,2.26616,2.26596,2.26596,34800000.0
2005-12-30 03:04:00,2.2659,2.26599,2.26569,2.26588,24800000.0
2005-12-30 03:05:00,2.26525,2.26592,2.26507,2.26507,43400000.0
2005-12-30 03:06:00,2.26465,2.26542,2.26457,2.2652,28600000.0
2005-12-30 03:07:00,2.26531,2.26555,2.26531,2.26538,22400000.0
2005-12-30 03:08:00,2.26531,2.26592,2.26531,2.26582,65000000.0
2005-12-30 03:09:00,2.2657,2.26584,2.26559,2.26584,33100000.0
2005-12-30 03:10:00,2.26604,2.26604,2.26572,2.26572,17600000.0
2005-12-30 03:11:00,2.2659,2.26597,2.26577,2.26583,26200000.0
2005-12-30 03:12:00,2.26567,2.26567,2.26532,2.26534,16000000.0
2005-12-30 03:13:00,2.26512,2.26523,2.26477,2.26482,23900000.0
2005-12-30 03:14:00,2.26465,2.26473,2.26405,2.26405,41400000.0
2005-12-30 03:15:00,2.26386,2.26442,2.26371,2.26425,27800000.0
2005-12-30 03:16:00,2.26437,2.26442,2.26405,2.2641,32100000.0
2005-12-30 03:17:00,2.26412,2.26457,2.26395,2.26457,15200000.0
2005-12-30 03:18:00,2.26472,2.26472,2.26451,2.26451,16700000.0
2005-12-30 03:19:00,2.26475,2.26475,2.2647,2.2647,8600000.0
2005-12-30 03:20:00,2.26495,2.26512,2.26478,2.26478,38300000.0
2005-12-30 03:21:00,2.26464,2.26469,2.26447,2.26452,36100000.0
2005-12-30 03:22:00,2.26462,2.26495,2.2645,2.26495,27200000.0
2005-12-30 03:23:00,2.26495,2.26503,2.26482,2.26503,38300000.0
2005-12-30 03:24:00,2.26526,2.26526,2.2648,2.2648,33000000.0
2005-12-30 03:25:00,2.26464,2.26487,2.26451,2.26476,38100000.0
2005-12-30 03:26:00,2.26484,2.26512,2.26457,2.26457,23200000.0
2005-12-30 03:27:00,2.26448,2.26456,2.26448,2.26456,20200000.0
2005-12-30 03:28:00,2.26472,2.26472,2.26453,2.26453,23700000.0
2005-12-30 03:29:00,2.26448,2.26455,2.26448,2.26455,8000000.0
2005-12-30 03:30:00,2.26456,2.26456,2.26436,2.26437,9800000.0
2005-12-30 03:31:00,2.26439,2.26472,2.26439,2.26452,31900000.0
2005-12-30 03:32:00,2.26466,2.26479,2.26462,2.26462,32300001.0
2005-12-30 03:33:00,2.26471,2.26471,2.26442,2.26463,35600000.0
2005-12-30 03:34:00,2.26478,2.26504,2.26478,2.26483,19200000.0
2005-12-30 03:35:00,2.2646,2.26467,2.2646,2.26467,3800000.0
2005-12-30 03:36:00,2.26468,2.26496,2.26461,2.26461,37200000.0
2005-12-30 03:37:00,2.26446,2.26465,2.26422,2.26436,33200000.0
2005-12-30 03:38:00,2.26426,2.26449,2.26426,2.26443,22700000.0
2005-12-30 03:39:00,2.26439,2.26451,2.26426,2.26434,31200000.0
2005-12-30 03:40:00,2.26431,2.26441,2.26412,2.26427,36500000.0
2005-12-30 03:41:00,2.26438,2.26475,2.26438,2.26444,23800000.0
2005-12-30 03:42:00,2.26444,2.26444,2.26414,2.26432,24000000.0
2005-12-30 03:43:00,2.26434,2.26445,2.26426,2.26438,21500000.0
2005-12-30 03:44:00,2.26425,2.26434,2.26415,2.26415,49100000.0
2005-12-30 03:45:00,2.26415,2.26433,2.26415,2.26417,13500000.0
2005-12-30 03:46:00,2.26418,2.26418,2.26418,2.26418,2800000.0
2005-12-30 03:47:00,2.26415,2.26425,2.26386,2.26425,30600000.0
2005-12-30 03:48:00,2.26407,2.26407,2.2639,2.26404,21200000.0
2005-12-30 03:49:00,2.26407,2.26417,2.26407,2.26413,24700000.0
2005-12-30 03:50:00,2.26418,2.26423,2.26411,2.26417,28300000.0
2005-12-30 03:51:00,2.2643,2.2643,2.26401,2.26409,44100000.0
2005-12-30 03:52:00,2.26397,2.26401,2.26397,2.26401,4200000.0
2005-12-30 03:53:00,2.26396,2.26414,2.26396,2.26412,36500000.0
2005-12-30 03:54:00,2.26425,2.26443,2.26421,2.2643,49499999.0
2005-12-30 03:55:00,2.26444,2.26444,2.26441,2.26441,27000000.0
2005-12-30 03:56:00,2.2644,2.2644,2.26426,2.26426,14400000.0
2005-12-30 03:57:00,2.26423,2.26439,2.26418,2.26418,27900000.0
2005-12-30 03:58:00,2.2642,2.26441,2.26413,2.26441,31300000.0
2005-12-30 03:59:00,2.26414,2.26414,2.26361,2.26388,26900000.0
2005-12-30 04:00:00,2.26381,2.26381,2.26361,2.26363,16600000.0
2005-12-30 04:01:00,2.26356,2.26366,2.26346,2.26348,28600000.0
2005-12-30 04:02:00,2.26349,2.26373,2.26336,2.26373,23200000.0
2005-12-30 04:03:00,2.26386,2.26402,2.26329,2.26329,34800000.0
2005-12-30 04:04:00,2.26336,2.26347,2.26336,2.26347,16800000.0
2005-12-30 04:05:00,2.26335,2.2635,2.26333,2.26342,12800000.0
2005-12-30 04:06:00,2.26353,2.26353,2.26332,2.2635,35600000.0
2005-12-30 04:07:00,2.26354,2.26373,2.26354,2.26362,25300000.0
2005-12-30 04:08:00,2.2636,2.26375,2.26355,2.26355,8200000.0
2005-12-30 04:09:00,2.2636,2.2639,2.26358,2.26358,31400000.0
2005-12-30 04:10:00,2.26366,2.26375,2.2635,2.2635,23400000.0
2005-12-30 04:11:00,2.2635,2.2635,2.2634,2.26348,18000000.0
2005-12-30 04:12:00,2.2634,2.26365,2.2634,2.26365,34900000.0
2005-12-30 04:13:00,2.26345,2.26355,2.26345,2.26355,10800000.0
2005-12-30 04:14:00,2.26348,2.26365,2.26342,2.26348,57400001.0
2005-12-30 04:15:00,2.26349,2.26349,2.26331,2.26331,23100000.0
2005-12-30 04:16:00,2.2632,2.2632,2.26285,2.26287,23800000.0
2005-12-30 04:17:00,2.26235,2.26286,2.2617,2.26229,61700000.0
2005-12-30 04:18:00,2.26233,2.2626,2.26214,2.2622,27900000.0
2005-12-30 04:19:00,2.2624,2.2624,2.26237,2.26238,17400000.0
2005-12-30 04:20:00,2.26255,2.26259,2.26115,2.26133,28300000.0
2005-12-30 04:21:00,2.26165,2.26223,2.26165,2.26215,23900000.0
2005-12-30 04:22:00,2.26202,2.26235,2.26202,2.26215,22000000.0
2005-12-30 04:23:00,2.26214,2.2622,2.26206,2.26215,17200000.0
2005-12-30 04:24:00,2.26209,2.26284,2.26202,2.26271,38800000.0
2005-12-30 04:25:00,2.26277,2.26277,2.26222,2.26222,20000000.0
2005-12-30 04:26:00,2.26244,2.26251,2.26202,2.26202,39100000.0
2005-12-30 04:27:00,2.26173,2.26193,2.26173,2.26193,40600000.0
2005-12-30 04:28:00,2.262,2.26201,2.26187,2.26187,32800000.0
2005-12-30 04:29:00,2.26192,2.26211,2.26177,2.26189,30000000.0
2005-12-30 04:30:00,2.26193,2.26205,2.26187,2.26187,52500000.0
2005-12-30 04:31:00,2.26182,2.26195,2.26182,2.26186,21200000.0
2005-12-30 04:32:00,2.26168,2.26186,2.26168,2.26183,43900000.0
2005-12-30 04:33:00,2.26178,2.26192,2.26176,2.26192,36100000.0
2005-12-30 04:34:00,2.26194,2.26206,2.26191,2.26192,48500000.0
2005-12-30 04:35:00,2.26181,2.26206,2.26181,2.26206,23900001.0
2005-12-30 04:36:00,2.2621,2.26229,2.2621,2.26228,26300000.0
2005-12-30 04:37:00,2.26222,2.26222,2.26216,2.26216,12800000.0
2005-12-30 04:38:00,2.26209,2.26209,2.26201,2.26201,8800000.0
2005-12-30 04:39:00,2.26195,2.2621,2.26188,2.26204,13600000.0
2005-12-30 04:40:00,2.26193,2.26211,2.26176,2.26208,31500000.0
2005-12-30 04:41:00,2.26202,2.26202,2.26198,2.26198,3200000.0
2005-12-30 04:42:00,2.2622,2.26242,2.2622,2.26242,33500000.0
2005-12-30 04:43:00,2.26244,2.26257,2.26228,2.26228,33500000.0
2005-12-30 04:44:00,2.26223,2.26248,2.26223,2.26225,22200000.0
2005-12-30 04:45:00,2.26197,2.26197,2.2615,2.26157,31600000.0
2005-12-30 04:46:00,2.26151,2.26193,2.26138,2.26193,32700000.0
2005-12-30 04:47:00,2.26203,2.26236,2.26203,2.26235,29900000.0
2005-12-30 04:48:00,2.26239,2.26239,2.26201,2.26201,34100000.0
2005-12-30 04:49:00,2.2623,2.2623,2.26212,2.26216,14700000.0
2005-12-30 04:50:00,2.26231,2.26255,2.26231,2.2625,41600001.0
2005-12-30 04:51:00,2.26261,2.26276,2.26256,2.26261,31600000.0
2005-12-30 04:52:00,2.26239,2.26239,2.26194,2.26196,21700000.0
2005-12-30 04:53:00,2.2621,2.26214,2.26205,2.26211,38700000.0
2005-12-30 04:54:00,2.26209,2.2622,2.26201,2.26201,14400000.0
2005-12-30 04:55:00,2.26202,2.26204,2.26189,2.26189,35500000.0
2005-12-30 04:56:00,2.26186,2.26186,2.26183,2.26183,22100000.0
2005-12-30 04:57:00,2.26181,2.26237,2.26173,2.26205,22100000.0
2005-12-30 04:58:00,2.26209,2.26238,2.26209,2.26223,31600000.0
2005-12-30 04:59:00,2.26205,2.26205,2.26203,2.26203,14600000.0
2005-12-30 05:00:00,2.26199,2.26199,2.26178,2.26178,14700000.0
2005-12-30 05:01:00,2.26175,2.26188,2.2615,2.26188,27800000.0
2005-12-30 05:02:00,2.2619,2.262,2.26182,2.2619,28900000.0
2005-12-30 05:03:00,2.26186,2.26186,2.26177,2.26182,25800000.0
2005-12-30 05:04:00,2.26171,2.26179,2.26171,2.26179,6400000.0
2005-12-30 05:05:00,2.26178,2.26186,2.26175,2.26186,35200000.0
2005-12-30 05:06:00,2.26197,2.262,2.26197,2.262,3600000.0
2005-12-30 05:07:00,2.26205,2.26225,2.26193,2.26193,38100000.0
2005-12-30 05:08:00,2.26195,2.26213,2.26149,2.26149,30200000.0
2005-12-30 05:09:00,2.26151,2.26193,2.26151,2.26191,21200000.0
2005-12-30 05:10:00,2.26196,2.2621,2.26196,2.26207,15200000.0
2005-12-30 05:11:00,2.26213,2.26228,2.26205,2.26205,28400000.0
2005-12-30 05:12:00,2.26207,2.2622,2.26207,2.2622,11600000.0
2005-12-30 05:13:00,2.26218,2.26228,2.26197,2.26208,23400000.0
2005-12-30 05:14:00,2.26196,2.26196,2.26177,2.26177,26900000.0
2005-12-30 05:15:00,2.26197,2.26197,2.26176,2.26183,36500000.0
2005-12-30 05:16:00,2.26157,2.26177,2.26136,2.26136,27800000.0
2005-12-30 05:17:00,2.26132,2.26132,2.25989,2.26053,35900000.0
2005-12-30 05:18:00,2.2607,2.26098,2.2607,2.26088,37800000.0
2005-12-30 05:19:00,2.26097,2.26127,2.26097,2.26127,52300000.0
2005-12-30 05:20:00,2.26116,2.26156,2.26116,2.26145,31000000.0
2005-12-30 05:21:00,2.26129,2.26138,2.26129,2.26133,23000000.0
2005-12-30 05:22:00,2.26121,2.2625,2.26121,2.26248,20400000.0
2005-12-30 05:23:00,2.26224,2.26224,2.2617,2.26177,24000000.0
2005-12-30 05:24:00,2.26194,2.26222,2.2618,2.2618,23000000.0
2005-12-30 05:25:00,2.26165,2.26187,2.26122,2.26157,54800000.0
2005-12-30 05:26:00,2.2617,2.26207,2.26156,2.26185,27600000.0
2005-12-30 05:27:00,2.26174,2.26213,2.26169,2.26213,34100000.0
2005-12-30 05:28:00,2.26217,2.26217,2.26139,2.26139,19200000.0
2005-12-30 05:29:00,2.26127,2.26137,2.26094,2.26094,31500000.0
2005-12-30 05:30:00,2.26102,2.26102,2.26057,2.26087,37600000.0
2005-12-30 05:31:00,2.26064,2.26113,2.26064,2.26113,14600000.0
2005-12-30 05:32:00,2.26107,2.26107,2.2606,2.26061,24000000.0
2005-12-30 05:33:00,2.26074,2.26076,2.26029,2.26029,35100000.0
2005-12-30 05:34:00,2.25996,2.25996,2.25967,2.25967,16700000.0
2005-12-30 05:35:00,2.2599,2.2601,2.2599,2.26008,52200000.0
2005-12-30 05:36:00,2.2599,2.2602,2.25981,2.26002,29400000.0
2005-12-30 05:37:00,2.25996,2.26024,2.25992,2.2602,58100000.0
2005-12-30 05:38:00,2.26014,2.26026,2.25968,2.25998,31400000.0
2005-12-30 05:39:00,2.26007,2.26013,2.25964,2.2598,35100000.0
2005-12-30 05:40:00,2.25971,2.25993,2.25935,2.25935,27400000.0
2005-12-30 05:41:00,2.25938,2.26018,2.25938,2.26018,25200000.0
2005-12-30 05:42:00,2.26017,2.26052,2.26013,2.26052,29700000.0
2005-12-30 05:43:00,2.26059,2.26091,2.26058,2.26091,23200000.0
2005-12-30 05:44:00,2.26102,2.26107,2.2607,2.26087,33900000.0
2005-12-30 05:45:00,2.26096,2.26134,2.26092,2.26092,22800000.0
2005-12-30 05:46:00,2.26079,2.26079,2.26051,2.26051,25000000.0
2005-12-30 05:47:00,2.26062,2.2609,2.26062,2.2609,30400000.0
2005-12-30 05:48:00,2.26094,2.26101,2.26063,2.26101,36500000.0
2005-12-30 05:49:00,2.2612,2.26195,2.2612,2.26162,26700000.0
2005-12-30 05:50:00,2.26167,2.26195,2.26167,2.2618,31100000.0
2005-12-30 05:51:00,2.26193,2.26194,2.26193,2.26194,15200000.0
2005-12-30 05:52:00,2.26192,2.26192,2.26178,2.26178,7600000.0
2005-12-30 05:53:00,2.26147,2.2621,2.26147,2.2621,44400000.0
2005-12-30 05:54:00,2.26226,2.26235,2.262,2.26208,20800000.0
2005-12-30 05:55:00,2.26258,2.26267,2.26251,2.26267,16600000.0
2005-12-30 05:56:00,2.26261,2.26261,2.26193,2.26193,16400000.0
2005-12-30 05:57:00,2.26171,2.26183,2.26157,2.26163,40400000.0
2005-12-30 05:58:00,2.26151,2.26203,2.26151,2.2618,22300000.0
2005-12-30 05:59:00,2.26204,2.26219,2.26199,2.2621,24000000.0
2005-12-30 06:00:00,2.26198,2.2623,2.26188,2.26197,37800000.0
2005-12-30 06:01:00,2.26215,2.26215,2.26215,2.26215,4000000.0
2005-12-30 06:02:00,2.26246,2.26315,2.26246,2.2631,28700000.0
2005-12-30 06:03:00,2.26306,2.26314,2.26288,2.26288,22400000.0
2005-12-30 06:04:00,2.26279,2.26289,2.26232,2.26232,18800000.0
2005-12-30 06:05:00,2.26224,2.26236,2.26214,2.26218,19900000.0
2005-12-30 06:06:00,2.26215,2.26228,2.26206,2.2622,46900000.0
2005-12-30 06:07:00,2.26211,2.26237,2.26208,2.26216,24300000.0
2005-12-30 06:08:00,2.26216,2.26262,2.26201,2.26258,30600000.0
2005-12-30 06:09:00,2.26269,2.26278,2.26239,2.26278,26700000.0
2005-12-30 06:10:00,2.26278,2.26278,2.26217,2.26217,69699999.0
2005-12-30 06:11:00,2.26205,2.26223,2.26187,2.26217,29700000.0
2005-12-30 06:12:00,2.26203,2.26222,2.26202,2.26202,54299999.0
2005-12-30 06:13:00,2.26193,2.26217,2.26193,2.26217,26100000.0
2005-12-30 06:14:00,2.26218,2.26227,2.2621,2.2621,18800000.0
2005-12-30 06:15:00,2.26211,2.26232,2.262,2.26219,31900000.0
2005-12-30 06:16:00,2.26234,2.26234,2.26217,2.26231,19600000.0
2005-12-30 06:17:00,2.26224,2.26259,2.26224,2.26259,11600000.0
2005-12-30 06:18:00,2.26287,2.26288,2.26268,2.26273,13600000.0
2005-12-30 06:19:00,2.26263,2.26266,2.26263,2.26263,15700000.0
2005-12-30 06:20:00,2.26268,2.26278,2.26268,2.26277,21600000.0
2005-12-30 06:21:00,2.26271,2.26277,2.2619,2.2619,25100000.0
2005-12-30 06:22:00,2.26185,2.26219,2.26173,2.26219,59700000.0
2005-12-30 06:23:00,2.2621,2.2621,2.26137,2.26138,37900000.0
2005-12-30 06:24:00,2.26153,2.26164,2.26135,2.26151,40300000.0
2005-12-30 06:25:00,2.26161,2.26236,2.26161,2.26225,26400000.0
2005-12-30 06:26:00,2.2624,2.2626,2.26219,2.2626,23000000.0
2005-12-30 06:27:00,2.26264,2.26264,2.26253,2.26253,33000000.0
2005-12-30 06:28:00,2.26262,2.26277,2.26262,2.26275,29800000.0
2005-12-30 06:29:00,2.26271,2.26283,2.26256,2.26279,30100000.0
2005-12-30 06:30:00,2.2631,2.2631,2.2628,2.2628,11900000.0
2005-12-30 06:31:00,2.26272,2.26314,2.2627,2.26297,60900000.0
2005-12-30 06:32:00,2.26283,2.26283,2.262,2.26218,36800000.0
2005-12-30 06:33:00,2.26217,2.2625,2.26217,2.26227,29400000.0
2005-12-30 06:34:00,2.26249,2.26284,2.26249,2.26268,33899999.0
2005-12-30 06:35:00,2.26248,2.26272,2.2624,2.26272,37300001.0
2005-12-30 06:36:00,2.2626,2.26277,2.2626,2.26264,26300000.0
2005-12-30 06:37:00,2.26266,2.26277,2.26261,2.26263,36500000.0
2005-12-30 06:38:00,2.26261,2.26282,2.26255,2.26255,46200000.0
2005-12-30 06:39:00,2.26265,2.26273,2.26251,2.2627,26900000.0
2005-12-30 06:40:00,2.26281,2.26284,2.26263,2.26274,25300000.0
2005-12-30 06:41:00,2.26274,2.26293,2.26267,2.26281,33800000.0
2005-12-30 06:42:00,2.26288,2.26293,2.2627,2.2629,29900000.0
2005-12-30 06:43:00,2.26329,2.26358,2.26294,2.26294,27800000.0
2005-12-30 06:44:00,2.26273,2.26281,2.26266,2.26271,12300000.0
2005-12-30 06:45:00,2.26265,2.26285,2.26265,2.26279,40600000.0
2005-12-30 06:46:00,2.26299,2.26319,2.26287,2.2631,28200000.0
2005-12-30 06:47:00,2.26309,2.26309,2.26285,2.26285,9600000.0
2005-12-30 06:48:00,2.26282,2.26294,2.26281,2.26294,17900000.0
2005-12-30 06:49:00,2.26287,2.26296,2.26287,2.26292,10000000.0
2005-12-30 06:50:00,2.26296,2.26296,2.26269,2.26287,38500000.0
2005-12-30 06:51:00,2.26294,2.26294,2.26255,2.2626,32000000.0
2005-12-30 06:52:00,2.26249,2.26265,2.26241,2.26265,19800000.0
2005-12-30 06:53:00,2.26254,2.26254,2.26237,2.2624,21800000.0
2005-12-30 06:54:00,2.2625,2.26283,2.2625,2.26283,28600000.0
2005-12-30 06:55:00,2.26289,2.26289,2.26248,2.26249,25400000.0
2005-12-30 06:56:00,2.26256,2.26278,2.26256,2.26259,20800000.0
2005-12-30 06:57:00,2.26268,2.26279,2.26268,2.26268,24100000.0
2005-12-30 06:58:00,2.2627,2.26304,2.2627,2.26289,40100000.0
2005-12-30 06:59:00,2.26298,2.2632,2.26298,2.2632,4500000.0
2005-12-30 07:00:00,2.26309,2.26312,2.26279,2.26283,47000001.0
2005-12-30 07:01:00,2.2629,2.26327,2.2629,2.26327,16400000.0
2005-12-30 07:02:00,2.2631,2.26327,2.2631,2.26327,21400000.0
2005-12-30 07:03:00,2.26332,2.26365,2.26332,2.26365,9400000.0
2005-12-30 07:04:00,2.26377,2.26384,2.26362,2.26372,36800000.0
2005-12-30 07:05:00,2.2638,2.2638,2.26362,2.26364,23300000.0
2005-12-30 07:06:00,2.26363,2.2637,2.26356,2.26356,16200000.0
2005-12-30 07:07:00,2.26348,2.26363,2.26342,2.26357,25900000.0
2005-12-30 07:08:00,2.2635,2.26364,2.26339,2.26359,24800000.0
2005-12-30 07:09:00,2.26349,2.26372,2.26336,2.26352,30500000.0
2005-12-30 07:10:00,2.2634,2.26368,2.2634,2.26355,19000000.0
2005-12-30 07:11:00,2.26368,2.2641,2.26368,2.2641,11600000.0
2005-12-30 07:12:00,2.26411,2.26411,2.26402,2.26408,23000000.0
2005-12-30 07:13:00,2.26389,2.26389,2.26331,2.26359,31300000.0
2005-12-30 07:14:00,2.26357,2.26389,2.26355,2.26357,21900000.0
2005-12-30 07:15:00,2.26382,2.26403,2.2637,2.26394,56100000.0
2005-12-30 07:16:00,2.26398,2.26415,2.26393,2.26415,24700000.0
2005-12-30 07:17:00,2.26404,2.26426,2.26404,2.26415,41900000.0
2005-12-30 07:18:00,2.26418,2.26425,2.26415,2.26422,49000000.0
2005-12-30 07:19:00,2.26418,2.2642,2.26404,2.26411,37500000.0
2005-12-30 07:20:00,2.26405,2.26419,2.26398,2.26404,33900000.0
2005-12-30 07:21:00,2.264,2.26423,2.264,2.26423,11200000.0
2005-12-30 07:22:00,2.26417,2.26433,2.2636,2.2636,26100000.0
2005-12-30 07:23:00,2.26369,2.26384,2.26358,2.26358,27400000.0
2005-12-30 07:24:00,2.26373,2.26375,2.26357,2.2637,42200000.0
2005-12-30 07:25:00,2.26365,2.2638,2.26365,2.26368,34200000.0
2005-12-30 07:26:00,2.26365,2.2638,2.2636,2.2637,27200000.0
2005-12-30 07:27:00,2.26368,2.26371,2.26366,2.26371,16600000.0
2005-12-30 07:28:00,2.26357,2.26359,2.26351,2.26354,42800001.0
2005-12-30 07:29:00,2.26326,2.26342,2.26267,2.26267,37200000.0
2005-12-30 07:30:00,2.26258,2.26283,2.26256,2.26283,17600000.0
2005-12-30 07:31:00,2.26273,2.26273,2.26213,2.26223,30900000.0
2005-12-30 07:32:00,2.26247,2.26247,2.26182,2.26202,31900000.0
2005-12-30 07:33:00,2.2624,2.26328,2.2624,2.26328,19300000.0
2005-12-30 07:34:00,2.26285,2.26285,2.26247,2.26265,34600000.0
2005-12-30 07:35:00,2.26276,2.26304,2.26276,2.26283,41500000.0
2005-12-30 07:36:00,2.26309,2.26327,2.26298,2.26317,54200000.0
2005-12-30 07:37:00,2.26321,2.2633,2.263,2.263,52499998.0
2005-12-30 07:38:00,2.26288,2.26302,2.26268,2.26302,26000000.0
2005-12-30 07:39:00,2.26285,2.26285,2.26263,2.2628,45799999.0
2005-12-30 07:40:00,2.26276,2.263,2.26259,2.26259,29200000.0
2005-12-30 07:41:00,2.26287,2.26303,2.26287,2.26303,7100000.0
2005-12-30 07:42:00,2.2632,2.26328,2.26315,2.26327,42800000.0
2005-12-30 07:43:00,2.26317,2.26323,2.26308,2.26308,40500000.0
2005-12-30 07:44:00,2.26314,2.26321,2.2629,2.2629,28500000.0
2005-12-30 07:45:00,2.26298,2.2631,2.2629,2.26303,57000000.0
2005-12-30 07:46:00,2.26311,2.26314,2.26295,2.26307,34600000.0
2005-12-30 07:47:00,2.26295,2.26295,2.26253,2.26277,50600000.0
2005-12-30 07:48:00,2.26278,2.26282,2.26257,2.26278,11100000.0
2005-12-30 07:49:00,2.26313,2.26323,2.26301,2.26301,27500000.0
2005-12-30 07:50:00,2.26301,2.26301,2.26289,2.26289,26400000.0
2005-12-30 07:51:00,2.26282,2.26303,2.26267,2.26267,37900000.0
2005-12-30 07:52:00,2.26287,2.26302,2.26283,2.26299,29400000.0
2005-12-30 07:53:00,2.26303,2.26303,2.26286,2.2629,25400000.0
2005-12-30 07:54:00,2.26275,2.26298,2.26267,2.26283,19500000.0
2005-12-30 07:55:00,2.26284,2.26296,2.26275,2.26275,9200000.0
2005-12-30 07:56:00,2.26266,2.26289,2.26266,2.26288,17300000.0
2005-12-30 07:57:00,2.263,2.2631,2.26278,2.26289,27600000.0
2005-12-30 07:58:00,2.26292,2.26321,2.2628,2.26313,40200000.0
2005-12-30 07:59:00,2.26323,2.26326,2.26306,2.26319,33100000.0
2005-12-30 08:00:00,2.26345,2.26371,2.26345,2.2636,24600000.0
2005-12-30 08:01:00,2.26357,2.26389,2.26348,2.26383,38200000.0
2005-12-30 08:02:00,2.26395,2.26402,2.26392,2.26402,31000000.0
2005-12-30 08:03:00,2.26393,2.26415,2.26392,2.26409,59000000.0
2005-12-30 08:04:00,2.26377,2.26381,2.26364,2.26372,34100000.0
2005-12-30 08:05:00,2.26359,2.26394,2.26359,2.26385,40200000.0
2005-12-30 08:06:00,2.26372,2.26383,2.26364,2.26368,47000000.0
2005-12-30 08:07:00,2.26371,2.26396,2.26367,2.2638,35500000.0
2005-12-30 08:08:00,2.26392,2.26392,2.26378,2.26388,22400000.0
2005-12-30 08:09:00,2.26392,2.26398,2.2639,2.26397,22700000.0
2005-12-30 08:10:00,2.26384,2.26403,2.26384,2.26395,60400000.0
2005-12-30 08:11:00,2.264,2.264,2.26385,2.26385,8700000.0
2005-12-30 08:12:00,2.2638,2.2639,2.2638,2.26385,19100000.0
2005-12-30 08:13:00,2.26396,2.26404,2.26383,2.26394,40500000.0
2005-12-30 08:14:00,2.26415,2.26415,2.2639,2.2639,42900000.0
2005-12-30 08:15:00,2.26403,2.26403,2.26371,2.26379,15000000.0
2005-12-30 08:16:00,2.26382,2.26403,2.26382,2.26402,29800000.0
2005-12-30 08:17:00,2.26387,2.26387,2.26372,2.26374,32800000.0
2005-12-30 08:18:00,2.26376,2.26376,2.2634,2.26368,20600000.0
2005-12-30 08:19:00,2.2639,2.26391,2.26378,2.26391,11900000.0
2005-12-30 08:20:00,2.26364,2.26374,2.26362,2.26369,38600000.0
2005-12-30 08:21:00,2.26357,2.26364,2.26353,2.26364,37700000.0
2005-12-30 08:22:00,2.26359,2.26366,2.26349,2.26355,38700000.0
2005-12-30 08:23:00,2.26361,2.26367,2.26345,2.26367,34400000.0
2005-12-30 08:24:00,2.26387,2.26403,2.26351,2.26389,38500000.0
2005-12-30 08:25:00,2.26409,2.26409,2.26389,2.26401,25300000.0
2005-12-30 08:26:00,2.26404,2.26405,2.26388,2.26402,16800000.0
2005-12-30 08:27:00,2.26407,2.2642,2.26393,2.26412,27100000.0
2005-12-30 08:28:00,2.26414,2.26427,2.26412,2.26412,52000000.0
2005-12-30 08:29:00,2.26387,2.26387,2.26318,2.2634,37000000.0
2005-12-30 08:30:00,2.26338,2.26375,2.26338,2.26363,21500000.0
2005-12-30 08:31:00,2.26376,2.26382,2.26315,2.26315,27600000.0
2005-12-30 08:32:00,2.26298,2.26331,2.26287,2.26331,31000000.0
2005-12-30 08:33:00,2.26357,2.26371,2.26348,2.26371,19500000.0
2005-12-30 08:34:00,2.26371,2.26371,2.26313,2.26313,55900000.0
2005-12-30 08:35:00,2.26324,2.26369,2.26324,2.26346,16000000.0
2005-12-30 08:36:00,2.26354,2.26377,2.26354,2.26369,43400000.0
2005-12-30 08:37:00,2.26367,2.26372,2.26338,2.26342,28000000.0
2005-12-30 08:38:00,2.26319,2.26339,2.26308,2.26339,20300000.0
2005-12-30 08:39:00,2.26358,2.2636,2.26348,2.2636,18400000.0
2005-12-30 08:40:00,2.26347,2.26358,2.26333,2.26358,27300000.0
2005-12-30 08:41:00,2.26344,2.26356,2.26333,2.2634,36400000.0
2005-12-30 08:42:00,2.26344,2.26349,2.26344,2.26349,13400000.0
2005-12-30 08:43:00,2.26378,2.26406,2.26363,2.264,41900000.0
2005-12-30 08:44:00,2.26386,2.2641,2.26364,2.26377,39400000.0
2005-12-30 08:45:00,2.26355,2.26391,2.26339,2.26391,32800000.0
2005-12-30 08:46:00,2.26395,2.2641,2.2636,2.2636,28700000.0
2005-12-30 08:47:00,2.26368,2.2638,2.26345,2.26358,47800000.0
2005-12-30 08:48:00,2.26367,2.26391,2.26367,2.26378,26000000.0
2005-12-30 08:49:00,2.26374,2.26374,2.26359,2.26359,50599999.0
2005-12-30 08:50:00,2.26353,2.26377,2.26353,2.26367,48000000.0
2005-12-30 08:51:00,2.26359,2.26383,2.26352,2.26352,33300000.0
2005-12-30 08:52:00,2.26355,2.26377,2.2635,2.26368,44300001.0
2005-12-30 08:53:00,2.2639,2.26402,2.26385,2.26392,18800000.0
2005-12-30 08:54:00,2.2637,2.2637,2.26353,2.26354,16800000.0
2005-12-30 08:55:00,2.26379,2.26415,2.26379,2.26411,40100000.0
2005-12-30 08:56:00,2.26398,2.2643,2.26397,2.26402,24700000.0
2005-12-30 08:57:00,2.26402,2.26416,2.26369,2.2638,30000000.0
2005-12-30 08:58:00,2.26399,2.26423,2.26372,2.26372,44500000.0
2005-12-30 08:59:00,2.26365,2.2639,2.26362,2.26368,29000000.0
2005-12-30 09:00:00,2.26376,2.26421,2.26376,2.26398,30500000.0
2005-12-30 09:01:00,2.26408,2.26448,2.26399,2.26426,44800000.0
2005-12-30 09:02:00,2.26425,2.26425,2.264,2.26409,34800000.0
2005-12-30 09:03:00,2.26408,2.26411,2.26389,2.26411,55500000.0
2005-12-30 09:04:00,2.26415,2.26415,2.26385,2.26385,36600000.0
2005-12-30 09:05:00,2.26391,2.26391,2.26373,2.26373,36100000.0
2005-12-30 09:06:00,2.26363,2.26377,2.26338,2.26338,37600000.0
2005-12-30 09:07:00,2.26347,2.26375,2.26334,2.26375,44400000.0
2005-12-30 09:08:00,2.26383,2.26406,2.26383,2.26387,30700000.0
2005-12-30 09:09:00,2.26368,2.26383,2.26362,2.26377,21600000.0
2005-12-30 09:10:00,2.26376,2.26387,2.26351,2.26351,38300000.0
2005-12-30 09:11:00,2.26343,2.2635,2.26332,2.26332,9400000.0
2005-12-30 09:12:00,2.26324,2.26348,2.26324,2.26329,20600000.0
2005-12-30 09:13:00,2.2633,2.2635,2.26328,2.26341,48000000.0
2005-12-30 09:14:00,2.26343,2.26384,2.26343,2.26356,47200000.0
2005-12-30 09:15:00,2.26335,2.26358,2.26325,2.26358,37100000.0
2005-12-30 09:16:00,2.26347,2.26369,2.26335,2.26369,25500000.0
2005-12-30 09:17:00,2.26357,2.2636,2.26333,2.26335,37300000.0
2005-12-30 09:18:00,2.26333,2.26374,2.26333,2.2635,20800000.0
2005-12-30 09:19:00,2.26358,2.26393,2.26351,2.26351,30300000.0
2005-12-30 09:20:00,2.2637,2.26375,2.26332,2.26332,46700000.0
2005-12-30 09:21:00,2.26353,2.26353,2.26327,2.26327,17800000.0
2005-12-30 09:22:00,2.2635,2.26399,2.2635,2.26369,77000000.0
2005-12-30 09:23:00,2.26369,2.26369,2.26316,2.26355,27500000.0
2005-12-30 09:24:00,2.26355,2.26406,2.26355,2.26406,31900000.0
2005-12-30 09:25:00,2.26385,2.26385,2.26367,2.26383,25900000.0
2005-12-30 09:26:00,2.26408,2.26422,2.26398,2.26419,38700000.0
2005-12-30 09:27:00,2.26444,2.26444,2.26383,2.26391,23000000.0
2005-12-30 09:28:00,2.26403,2.2641,2.26388,2.26388,32100000.0
2005-12-30 09:29:00,2.26379,2.26385,2.26368,2.26385,43100000.0
2005-12-30 09:30:00,2.26375,2.26387,2.26367,2.26372,37800000.0
2005-12-30 09:31:00,2.26388,2.2642,2.26388,2.26416,27600000.0
2005-12-30 09:32:00,2.2643,2.26443,2.26414,2.26438,59200000.0
2005-12-30 09:33:00,2.26437,2.26474,2.26437,2.26474,30300000.0
2005-12-30 09:34:00,2.26465,2.26494,2.26465,2.26486,30800000.0
2005-12-30 09:35:00,2.26491,2.26506,2.26481,2.26481,12100000.0
2005-12-30 09:36:00,2.26475,2.26477,2.26422,2.26422,46400000.0
2005-12-30 09:37:00,2.2642,2.2642,2.26392,2.26392,28900000.0
2005-12-30 09:38:00,2.26385,2.26417,2.26382,2.26417,14800000.0
2005-12-30 09:39:00,2.26414,2.26423,2.26399,2.26417,68400000.0
2005-12-30 09:40:00,2.26409,2.26409,2.26384,2.26384,36400000.0
2005-12-30 09:41:00,2.26378,2.26378,2.26365,2.26376,8800000.0
2005-12-30 09:42:00,2.26363,2.26376,2.26352,2.26372,54400001.0
2005-12-30 09:43:00,2.26383,2.26391,2.26382,2.26391,29600000.0
2005-12-30 09:44:00,2.26385,2.26385,2.2631,2.2631,44200000.0
2005-12-30 09:45:00,2.26297,2.2634,2.26297,2.26316,32900000.0
2005-12-30 09:46:00,2.26321,2.26371,2.26321,2.26371,22500000.0
2005-12-30 09:47:00,2.26363,2.26373,2.26363,2.26372,17800000.0
2005-12-30 09:48:00,2.26375,2.26387,2.26371,2.26378,47100000.0
2005-12-30 09:49:00,2.26396,2.26423,2.26394,2.26422,27400000.0
2005-12-30 09:50:00,2.26426,2.26426,2.26408,2.26421,10800000.0
2005-12-30 09:51:00,2.26418,2.26418,2.26389,2.26392,34000000.0
2005-12-30 09:52:00,2.26413,2.26443,2.26405,2.26443,30700000.0
2005-12-30 09:53:00,2.26452,2.2646,2.26452,2.2646,12800000.0
2005-12-30 09:54:00,2.26469,2.26481,2.26469,2.26469,21200000.0
2005-12-30 09:55:00,2.26468,2.26488,2.26458,2.26488,22900000.0
2005-12-30 09:56:00,2.26503,2.26516,2.26479,2.26479,42700000.0
2005-12-30 09:57:00,2.26469,2.26473,2.26432,2.2644,49000000.0
2005-12-30 09:58:00,2.26453,2.26464,2.26444,2.2645,30700000.0
2005-12-30 09:59:00,2.26456,2.26456,2.26422,2.26427,23400000.0
2005-12-30 10:00:00,2.26415,2.26432,2.26414,2.26426,30300000.0
2005-12-30 10:01:00,2.26461,2.26478,2.26434,2.26476,51700000.0
2005-12-30 10:02:00,2.26491,2.26491,2.26457,2.26457,42100000.0
2005-12-30 10:03:00,2.26458,2.26458,2.26415,2.26415,35400000.0
2005-12-30 10:04:00,2.26443,2.26478,2.26438,2.26459,37900000.0
2005-12-30 10:05:00,2.26471,2.26491,2.26471,2.26478,21100000.0
2005-12-30 10:06:00,2.26482,2.26482,2.2648,2.2648,7200000.0
2005-12-30 10:07:00,2.26509,2.26521,2.26505,2.26505,35800000.0
2005-12-30 10:08:00,2.26507,2.26515,2.26499,2.26514,33500000.0
2005-12-30 10:09:00,2.26508,2.26522,2.26508,2.26517,41100000.0
2005-12-30 10:10:00,2.26527,2.26528,2.26506,2.26518,28300000.0
2005-12-30 10:11:00,2.26511,2.26547,2.26511,2.26547,49100000.0
2005-12-30 10:12:00,2.26535,2.26541,2.26532,2.26541,28900000.0
2005-12-30 10:13:00,2.26524,2.26536,2.2652,2.26536,22400000.0
2005-12-30 10:14:00,2.26539,2.26569,2.26529,2.26563,48400000.0
2005-12-30 10:15:00,2.26597,2.26627,2.26597,2.26611,26800000.0
2005-12-30 10:16:00,2.26599,2.26608,2.26579,2.26601,41200000.0
2005-12-30 10:17:00,2.26606,2.2661,2.26579,2.2661,32600000.0
2005-12-30 10:18:00,2.26595,2.26648,2.26595,2.26648,24600000.0
2005-12-30 10:19:00,2.26648,2.26708,2.26648,2.26685,30400000.0
2005-12-30 10:20:00,2.26684,2.26685,2.26668,2.26674,44000000.0
2005-12-30 10:21:00,2.26668,2.26668,2.26642,2.26654,29700000.0
2005-12-30 10:22:00,2.26658,2.26686,2.26658,2.26683,50000000.0
2005-12-30 10:23:00,2.26677,2.267,2.26673,2.26688,52900000.0
2005-12-30 10:24:00,2.26682,2.26687,2.26678,2.26685,23500000.0
2005-12-30 10:25:00,2.26669,2.26707,2.26669,2.2669,43100000.0
2005-12-30 10:26:00,2.26686,2.26686,2.26631,2.26631,23800000.0
2005-12-30 10:27:00,2.26614,2.26644,2.2661,2.26644,36100000.0
2005-12-30 10:28:00,2.26649,2.26659,2.26647,2.26652,41000000.0
2005-12-30 10:29:00,2.26649,2.26665,2.26648,2.26662,39300000.0
2005-12-30 10:30:00,2.26648,2.26668,2.26648,2.26663,28600000.0
2005-12-30 10:31:00,2.26666,2.26678,2.26661,2.26674,32000000.0
2005-12-30 10:32:00,2.26666,2.26679,2.26651,2.26653,30800000.0
2005-12-30 10:33:00,2.26645,2.26645,2.26614,2.26614,61800000.0
2005-12-30 10:34:00,2.2661,2.26615,2.26602,2.26607,29000000.0
2005-12-30 10:35:00,2.2658,2.26606,2.26568,2.2657,48300000.0
2005-12-30 10:36:00,2.26542,2.26542,2.26421,2.26421,27400000.0
2005-12-30 10:37:00,2.26434,2.26478,2.26434,2.26478,50600000.0
2005-12-30 10:38:00,2.26495,2.26495,2.26457,2.26476,23600000.0
2005-12-30 10:39:00,2.26472,2.26487,2.26455,2.26459,45000000.0
2005-12-30 10:40:00,2.26462,2.26462,2.26411,2.26437,36400000.0
2005-12-30 10:41:00,2.2645,2.2645,2.26432,2.2645,43800000.0
2005-12-30 10:42:00,2.26433,2.26453,2.26431,2.26446,35400000.0
2005-12-30 10:43:00,2.26441,2.26454,2.26427,2.26454,43000000.0
2005-12-30 10:44:00,2.26461,2.26504,2.26461,2.26474,38300000.0
2005-12-30 10:45:00,2.26481,2.26503,2.26481,2.26503,36600000.0
2005-12-30 10:46:00,2.26512,2.26512,2.26478,2.26478,55100000.0
2005-12-30 10:47:00,2.26474,2.26505,2.26474,2.26505,16700000.0
2005-12-30 10:48:00,2.26508,2.26541,2.26505,2.26541,27900000.0
2005-12-30 10:49:00,2.2656,2.26592,2.2656,2.26592,22000000.0
2005-12-30 10:50:00,2.26587,2.26587,2.2654,2.2654,32900000.0
2005-12-30 10:51:00,2.26529,2.2655,2.26525,2.26525,27800000.0
2005-12-30 10:52:00,2.26529,2.2655,2.26529,2.26529,49100000.0
2005-12-30 10:53:00,2.26523,2.26545,2.26518,2.26538,23200000.0
2005-12-30 10:54:00,2.26556,2.26581,2.26556,2.26572,22400000.0
2005-12-30 10:55:00,2.26587,2.2663,2.26587,2.2663,55900000.0
2005-12-30 10:56:00,2.26629,2.26658,2.26629,2.26658,26600000.0
2005-12-30 10:57:00,2.26681,2.26811,2.26681,2.26811,56100000.0
2005-12-30 10:58:00,2.26796,2.26796,2.26746,2.26746,39300000.0
2005-12-30 10:59:00,2.26724,2.26758,2.26691,2.26698,52800001.0
2005-12-30 11:00:00,2.26699,2.26733,2.26699,2.26733,51200000.0
2005-12-30 11:01:00,2.26732,2.26737,2.26717,2.26731,20600000.0
2005-12-30 11:02:00,2.26724,2.26753,2.26696,2.26753,36300000.0
2005-12-30 11:03:00,2.26752,2.26759,2.26715,2.26715,30800000.0
2005-12-30 11:04:00,2.26717,2.2672,2.26682,2.26682,26000000.0
2005-12-30 11:05:00,2.26672,2.26701,2.26667,2.26667,57800000.0
2005-12-30 11:06:00,2.26694,2.2677,2.26685,2.2677,31300000.0
2005-12-30 11:07:00,2.26751,2.2677,2.26729,2.26757,38800000.0
2005-12-30 11:08:00,2.26752,2.26782,2.26752,2.26759,27800000.0
2005-12-30 11:09:00,2.2676,2.26766,2.26735,2.26735,23100000.0
2005-12-30 11:10:00,2.26731,2.26791,2.26731,2.26755,25400000.0
2005-12-30 11:11:00,2.26765,2.26777,2.26764,2.26766,38200000.0
2005-12-30 11:12:00,2.26745,2.2677,2.26736,2.2677,27500000.0
2005-12-30 11:13:00,2.26776,2.26779,2.26767,2.26767,39100000.0
2005-12-30 11:14:00,2.26775,2.2678,2.2676,2.26765,56300000.0
2005-12-30 11:15:00,2.26764,2.2677,2.26751,2.26756,37900000.0
2005-12-30 11:16:00,2.26731,2.2674,2.26717,2.26722,28300000.0
2005-12-30 11:17:00,2.2672,2.26737,2.26704,2.26704,54000000.0
2005-12-30 11:18:00,2.26705,2.26716,2.2669,2.2669,36900000.0
2005-12-30 11:19:00,2.26695,2.26721,2.26695,2.26721,15600000.0
2005-12-30 11:20:00,2.26725,2.26733,2.26709,2.26717,66400000.0
2005-12-30 11:21:00,2.26694,2.26696,2.26675,2.26689,22200000.0
2005-12-30 11:22:00,2.2667,2.2669,2.26666,2.26675,30400000.0
2005-12-30 11:23:00,2.26673,2.26673,2.26661,2.26661,32700000.0
2005-12-30 11:24:00,2.26683,2.2673,2.26681,2.26728,40900000.0
2005-12-30 11:25:00,2.26748,2.26776,2.26745,2.26764,38800000.0
2005-12-30 11:26:00,2.26774,2.26776,2.26768,2.26769,16600000.0
2005-12-30 11:27:00,2.26768,2.26796,2.26767,2.26795,38800000.0
2005-12-30 11:28:00,2.26805,2.26825,2.26778,2.26825,29600000.0
2005-12-30 11:29:00,2.26836,2.26854,2.26811,2.26841,36800000.0
2005-12-30 11:30:00,2.26852,2.26913,2.26852,2.26913,42400000.0
2005-12-30 11:31:00,2.26916,2.26923,2.26894,2.26903,48000000.0
2005-12-30 11:32:00,2.26894,2.26894,2.2687,2.26885,41000000.0
2005-12-30 11:33:00,2.26872,2.26881,2.26869,2.26877,37100000.0
2005-12-30 11:34:00,2.26877,2.269,2.26877,2.26898,63000000.0
2005-12-30 11:35:00,2.26906,2.26906,2.26871,2.26871,29600000.0
2005-12-30 11:36:00,2.26881,2.26898,2.26876,2.26892,49300000.0
2005-12-30 11:37:00,2.26876,2.26876,2.26854,2.26865,47400000.0
2005-12-30 11:38:00,2.26855,2.26894,2.26853,2.26853,26700000.0
2005-12-30 11:39:00,2.26856,2.26861,2.26795,2.26827,64100000.0
2005-12-30 11:40:00,2.26827,2.26835,2.26748,2.26781,25100000.0
2005-12-30 11:41:00,2.26774,2.26794,2.26774,2.26794,26900000.0
2005-12-30 11:42:00,2.26792,2.26811,2.26791,2.26803,36600000.0
2005-12-30 11:43:00,2.26803,2.26822,2.26799,2.26813,33300000.0
2005-12-30 11:44:00,2.26829,2.2688,2.26828,2.2688,35000000.0
2005-12-30 11:45:00,2.26881,2.26881,2.26838,2.26852,20200000.0
2005-12-30 11:46:00,2.26861,2.26897,2.26846,2.26885,36500000.0
2005-12-30 11:47:00,2.26872,2.26878,2.2686,2.26865,41600000.0
2005-12-30 11:48:00,2.26838,2.26859,2.26835,2.26839,27800000.0
2005-12-30 11:49:00,2.26838,2.26852,2.26834,2.26834,27600000.0
2005-12-30 11:50:00,2.26831,2.26853,2.26831,2.26839,18600000.0
2005-12-30 11:51:00,2.26849,2.26879,2.26826,2.26879,51600000.0
2005-12-30 11:52:00,2.26897,2.269,2.26884,2.26897,36700000.0
2005-12-30 11:53:00,2.26893,2.2691,2.26888,2.2689,36300000.0
2005-12-30 11:54:00,2.26877,2.26877,2.26832,2.2684,40100000.0
2005-12-30 11:55:00,2.26827,2.26827,2.26781,2.26781,24000000.0
2005-12-30 11:56:00,2.26792,2.26834,2.26792,2.26834,36100000.0
2005-12-30 11:57:00,2.26858,2.2689,2.26833,2.2689,32000000.0
2005-12-30 11:58:00,2.26877,2.26877,2.26838,2.26838,42700000.0
2005-12-30 11:59:00,2.26838,2.26861,2.26833,2.26848,31700000.0
2005-12-30 12:00:00,2.26854,2.26882,2.26854,2.26863,39300000.0
2005-12-30 12:01:00,2.26862,2.2688,2.2684,2.26843,34600000.0
2005-12-30 12:02:00,2.26824,2.26836,2.26818,2.26825,19400000.0
2005-12-30 12:03:00,2.26831,2.26876,2.26831,2.26876,39199999.0
2005-12-30 12:04:00,2.26875,2.26885,2.26875,2.26875,28800000.0
2005-12-30 12:05:00,2.26895,2.26906,2.26889,2.26889,75100000.0
2005-12-30 12:06:00,2.26912,2.26921,2.26896,2.26905,34900000.0
2005-12-30 12:07:00,2.26898,2.26911,2.26893,2.26893,63200000.0
2005-12-30 12:08:00,2.26894,2.26902,2.26885,2.26885,34800000.0
2005-12-30 12:09:00,2.26892,2.26895,2.26864,2.2688,48400000.0
2005-12-30 12:10:00,2.26892,2.26892,2.26871,2.2688,50500000.0
2005-12-30 12:11:00,2.269,2.2692,2.269,2.26905,17300000.0
2005-12-30 12:12:00,2.26899,2.26904,2.26889,2.269,38200000.0
2005-12-30 12:13:00,2.26882,2.26883,2.26866,2.26866,38800000.0
2005-12-30 12:14:00,2.26872,2.26891,2.2687,2.26876,29200000.0
2005-12-30 12:15:00,2.26872,2.26884,2.26863,2.26863,28100000.0
2005-12-30 12:16:00,2.26865,2.26879,2.26843,2.26843,40900000.0
2005-12-30 12:17:00,2.26841,2.26851,2.26818,2.26851,28500000.0
2005-12-30 12:18:00,2.26851,2.26855,2.26816,2.26831,55800000.0
2005-12-30 12:19:00,2.26828,2.26839,2.2682,2.2682,20900000.0
2005-12-30 12:20:00,2.26806,2.26809,2.26787,2.26798,32400000.0
2005-12-30 12:21:00,2.26793,2.26812,2.2675,2.2675,30600000.0
2005-12-30 12:22:00,2.26754,2.26768,2.26748,2.26748,32000000.0
2005-12-30 12:23:00,2.26756,2.26756,2.26737,2.26754,44700000.0
2005-12-30 12:24:00,2.26753,2.26755,2.26744,2.26753,37900000.0
2005-12-30 12:25:00,2.26763,2.26763,2.26707,2.26707,36500000.0
2005-12-30 12:26:00,2.26704,2.26717,2.26704,2.26709,18900000.0
2005-12-30 12:27:00,2.26711,2.26748,2.26711,2.26739,56700000.0
2005-12-30 12:28:00,2.26736,2.26756,2.26728,2.26756,29500000.0
2005-12-30 12:29:00,2.26758,2.26766,2.26737,2.2674,64800000.0
2005-12-30 12:30:00,2.26714,2.26714,2.26559,2.26603,37000000.0
2005-12-30 12:31:00,2.26571,2.26588,2.26566,2.26588,27000000.0
2005-12-30 12:32:00,2.26596,2.26622,2.26584,2.26622,31500000.0
2005-12-30 12:33:00,2.26605,2.26605,2.26588,2.26605,32700000.0
2005-12-30 12:34:00,2.26594,2.26594,2.26495,2.26509,30600000.0
2005-12-30 12:35:00,2.26503,2.26528,2.26495,2.26495,33300000.0
2005-12-30 12:36:00,2.26485,2.26496,2.26469,2.26496,31200000.0
2005-12-30 12:37:00,2.26514,2.26514,2.26485,2.26485,12600000.0
2005-12-30 12:38:00,2.26487,2.26495,2.26452,2.26452,56499999.0
2005-12-30 12:39:00,2.26449,2.26488,2.26449,2.26488,11900000.0
2005-12-30 12:40:00,2.26496,2.26514,2.26478,2.26478,54800000.0
2005-12-30 12:41:00,2.26471,2.26479,2.26452,2.26476,50400000.0
2005-12-30 12:42:00,2.26469,2.26476,2.26457,2.26462,52600000.0
2005-12-30 12:43:00,2.2647,2.26499,2.2647,2.26487,19000000.0
2005-12-30 12:44:00,2.26508,2.26553,2.26508,2.26543,35800000.0
2005-12-30 12:45:00,2.26547,2.26565,2.26541,2.26565,49400000.0
2005-12-30 12:46:00,2.26544,2.26566,2.2654,2.26563,17300000.0
2005-12-30 12:47:00,2.26562,2.26574,2.26526,2.26566,47200000.0
2005-12-30 12:48:00,2.26578,2.266,2.26571,2.26598,49500000.0
2005-12-30 12:49:00,2.26608,2.26608,2.26579,2.26579,39700000.0
2005-12-30 12:50:00,2.26572,2.26572,2.26508,2.26508,40000000.0
2005-12-30 12:51:00,2.26478,2.26496,2.26474,2.26476,36000000.0
2005-12-30 12:52:00,2.26502,2.26502,2.26465,2.26465,26100000.0
2005-12-30 12:53:00,2.26477,2.26477,2.26426,2.26428,23200000.0
2005-12-30 12:54:00,2.26424,2.26454,2.26424,2.2645,22100000.0
2005-12-30 12:55:00,2.26448,2.26471,2.26445,2.26471,40800000.0
2005-12-30 12:56:00,2.26471,2.26498,2.26465,2.2647,29600000.0
2005-12-30 12:57:00,2.26466,2.26501,2.26466,2.26501,23400000.0
2005-12-30 12:58:00,2.26508,2.26513,2.26506,2.26508,34300001.0
2005-12-30 12:59:00,2.26522,2.26535,2.26518,2.26532,51100000.0
2005-12-30 13:00:00,2.26515,2.26533,2.26514,2.26515,56400000.0
2005-12-30 13:01:00,2.26512,2.26512,2.26438,2.26489,53600000.0
2005-12-30 13:02:00,2.26508,2.26508,2.26493,2.26503,38400000.0
2005-12-30 13:03:00,2.265,2.26535,2.265,2.2651,37500000.0
2005-12-30 13:04:00,2.26514,2.26526,2.26508,2.26526,31100000.0
2005-12-30 13:05:00,2.26536,2.26536,2.26519,2.26519,39200000.0
2005-12-30 13:06:00,2.26503,2.26503,2.2648,2.2648,13400000.0
2005-12-30 13:07:00,2.26477,2.26477,2.2646,2.26465,64200000.0
2005-12-30 13:08:00,2.26479,2.26498,2.26479,2.26492,28500000.0
2005-12-30 13:09:00,2.26487,2.26498,2.26481,2.26485,32200000.0
2005-12-30 13:10:00,2.26468,2.26471,2.26449,2.26457,30400000.0
2005-12-30 13:11:00,2.26454,2.26454,2.26428,2.26432,41500000.0
2005-12-30 13:12:00,2.26436,2.26448,2.26395,2.26395,27200000.0
2005-12-30 13:13:00,2.26397,2.26413,2.26378,2.2639,37300000.0
2005-12-30 13:14:00,2.26385,2.2641,2.26371,2.2641,27200000.0
2005-12-30 13:15:00,2.26408,2.26415,2.26367,2.2637,48400000.0
2005-12-30 13:16:00,2.26341,2.26364,2.26308,2.26308,38500000.0
2005-12-30 13:17:00,2.26283,2.26293,2.26268,2.26284,23700000.0
2005-12-30 13:18:00,2.26285,2.26298,2.26201,2.26201,61300000.0
2005-12-30 13:19:00,2.26169,2.26169,2.26134,2.26145,20500000.0
2005-12-30 13:20:00,2.26133,2.26133,2.26096,2.2611,28700000.0
2005-12-30 13:21:00,2.2609,2.2609,2.2599,2.2599,37600000.0
2005-12-30 13:22:00,2.25964,2.2597,2.25937,2.25942,33500000.0
2005-12-30 13:23:00,2.2593,2.2597,2.25924,2.2597,21000000.0
2005-12-30 13:24:00,2.25992,2.26008,2.25935,2.25953,45000000.0
2005-12-30 13:25:00,2.25949,2.25952,2.25933,2.2595,37900000.0
2005-12-30 13:26:00,2.25928,2.25936,2.25899,2.25936,24300000.0
2005-12-30 13:27:00,2.25925,2.25946,2.25905,2.25946,32100000.0
2005-12-30 13:28:00,2.25964,2.26037,2.25964,2.26019,39200000.0
2005-12-30 13:29:00,2.26027,2.26047,2.26027,2.26036,30800000.0
2005-12-30 13:30:00,2.26058,2.26089,2.26058,2.26069,17800000.0
2005-12-30 13:31:00,2.26073,2.26115,2.26073,2.26114,36300000.0
2005-12-30 13:32:00,2.26103,2.26103,2.26081,2.26086,59500000.0
2005-12-30 13:33:00,2.26073,2.26075,2.2603,2.2603,30700000.0
2005-12-30 13:34:00,2.26016,2.26033,2.26001,2.26001,36300000.0
2005-12-30 13:35:00,2.2601,2.26033,2.2601,2.26023,46900000.0
2005-12-30 13:36:00,2.26035,2.26145,2.26035,2.26145,36000000.0
2005-12-30 13:37:00,2.26146,2.26146,2.26106,2.26106,23800000.0
2005-12-30 13:38:00,2.26136,2.26225,2.26136,2.26211,43000000.0
2005-12-30 13:39:00,2.26198,2.26198,2.26172,2.26178,38500000.0
2005-12-30 13:40:00,2.26177,2.26193,2.26177,2.26192,15800000.0
2005-12-30 13:41:00,2.26195,2.2621,2.26191,2.26191,30600000.0
2005-12-30 13:42:00,2.26188,2.26209,2.26177,2.26193,29600000.0
2005-12-30 13:43:00,2.26162,2.2619,2.26162,2.26185,33200000.0
2005-12-30 13:44:00,2.26194,2.26194,2.26161,2.26161,29100000.0
2005-12-30 13:45:00,2.26188,2.26195,2.26166,2.26166,25300000.0
2005-12-30 13:46:00,2.26166,2.2618,2.26148,2.26158,34500000.0
2005-12-30 13:47:00,2.26144,2.26159,2.26137,2.26154,27800000.0
2005-12-30 13:48:00,2.2616,2.2619,2.26147,2.26184,44200000.0
2005-12-30 13:49:00,2.26219,2.26252,2.26219,2.2624,25300000.0
2005-12-30 13:50:00,2.26228,2.26236,2.26214,2.26228,40700000.0
2005-12-30 13:51:00,2.26186,2.26186,2.26147,2.26147,28400000.0
2005-12-30 13:52:00,2.26172,2.26174,2.26141,2.26174,46300000.0
2005-12-30 13:53:00,2.26166,2.26174,2.26123,2.26161,29100000.0
2005-12-30 13:54:00,2.26161,2.26247,2.26161,2.26247,23400000.0
2005-12-30 13:55:00,2.26229,2.26235,2.26216,2.26227,18700000.0
2005-12-30 13:56:00,2.26231,2.26251,2.26231,2.26247,26800000.0
2005-12-30 13:57:00,2.26258,2.26282,2.26237,2.26282,25400000.0
2005-12-30 13:58:00,2.26285,2.26319,2.26285,2.26319,24900000.0
2005-12-30 13:59:00,2.26311,2.26315,2.26249,2.26249,25400000.0
2005-12-30 14:00:00,2.26233,2.26264,2.26229,2.26256,28100000.0
2005-12-30 14:01:00,2.26252,2.26296,2.26252,2.26296,39100000.0
2005-12-30 14:02:00,2.26298,2.26332,2.26298,2.26313,19400000.0
2005-12-30 14:03:00,2.2633,2.26339,2.26328,2.26329,27000000.0
2005-12-30 14:04:00,2.26332,2.2634,2.2633,2.26333,33200000.0
2005-12-30 14:05:00,2.26338,2.26357,2.26338,2.26352,22800000.0
2005-12-30 14:06:00,2.26344,2.26348,2.26293,2.26293,29700000.0
2005-12-30 14:07:00,2.2629,2.26344,2.2629,2.26344,26800000.0
2005-12-30 14:08:00,2.26379,2.26416,2.26379,2.26403,50700000.0
2005-12-30 14:09:00,2.26427,2.26456,2.26427,2.26432,33400000.0
2005-12-30 14:10:00,2.26424,2.26424,2.26394,2.264,58200000.0
2005-12-30 14:11:00,2.26397,2.26413,2.26388,2.26388,44900000.0
2005-12-30 14:12:00,2.26436,2.26464,2.26436,2.26458,15200000.0
2005-12-30 14:13:00,2.26503,2.26598,2.26503,2.26598,11900000.0
2005-12-30 14:14:00,2.26643,2.26643,2.26574,2.26594,25500000.0
2005-12-30 14:15:00,2.26595,2.26619,2.26592,2.26596,35500000.0
2005-12-30 14:16:00,2.26591,2.2661,2.26591,2.2661,27800000.0
2005-12-30 14:17:00,2.26596,2.26605,2.26575,2.26575,28400000.0
2005-12-30 14:18:00,2.26568,2.26568,2.26515,2.26515,25100000.0
2005-12-30 14:19:00,2.26504,2.26515,2.26489,2.26489,43900000.0
2005-12-30 14:20:00,2.26497,2.26517,2.2649,2.26495,44500000.0
2005-12-30 14:21:00,2.26477,2.26493,2.26473,2.26473,26000000.0
2005-12-30 14:22:00,2.26486,2.26542,2.26486,2.26542,23000000.0
2005-12-30 14:23:00,2.2655,2.26565,2.26535,2.26545,68699999.0
2005-12-30 14:24:00,2.26532,2.26556,2.26532,2.26542,53900000.0
2005-12-30 14:25:00,2.26512,2.26512,2.26484,2.26492,21500000.0
2005-12-30 14:26:00,2.26472,2.26472,2.26413,2.26444,53100000.0
2005-12-30 14:27:00,2.2644,2.26442,2.26396,2.26409,26400000.0
2005-12-30 14:28:00,2.26376,2.26376,2.26362,2.26365,44300001.0
2005-12-30 14:29:00,2.26368,2.26392,2.26359,2.26392,47200000.0
2005-12-30 14:30:00,2.26385,2.26524,2.26385,2.26524,47200000.0
2005-12-30 14:31:00,2.26577,2.26659,2.26564,2.26659,52200000.0
2005-12-30 14:32:00,2.2671,2.26781,2.26703,2.26781,45000000.0
2005-12-30 14:33:00,2.26784,2.26784,2.26702,2.26704,43000000.0
2005-12-30 14:34:00,2.26705,2.26755,2.26705,2.26751,55200000.0
2005-12-30 14:35:00,2.26722,2.26775,2.2671,2.26746,29500000.0
2005-12-30 14:36:00,2.2672,2.26722,2.26696,2.26696,21300000.0
2005-12-30 14:37:00,2.26667,2.2671,2.26665,2.2669,49100000.0
2005-12-30 14:38:00,2.26694,2.26718,2.26672,2.26673,25600000.0
2005-12-30 14:39:00,2.26672,2.26699,2.26632,2.26648,39400000.0
2005-12-30 14:40:00,2.26651,2.26714,2.26642,2.26685,46500000.0
2005-12-30 14:41:00,2.26662,2.26703,2.26662,2.26678,26200000.0
2005-12-30 14:42:00,2.26673,2.26679,2.26653,2.2666,52200000.0
2005-12-30 14:43:00,2.26656,2.26656,2.26596,2.2664,37800000.0
2005-12-30 14:44:00,2.26642,2.26671,2.26642,2.26648,49800000.0
2005-12-30 14:45:00,2.26644,2.26644,2.26601,2.26623,36700000.0
2005-12-30 14:46:00,2.26622,2.26622,2.26594,2.26594,31200000.0
2005-12-30 14:47:00,2.26604,2.26643,2.26604,2.26643,36699999.0
2005-12-30 14:48:00,2.26651,2.26684,2.26651,2.26673,41000000.0
2005-12-30 14:49:00,2.26668,2.26668,2.26649,2.26665,46600000.0
2005-12-30 14:50:00,2.26624,2.26647,2.2659,2.26647,33500000.0
2005-12-30 14:51:00,2.26646,2.26664,2.26623,2.26623,49100000.0
2005-12-30 14:52:00,2.2663,2.26655,2.2663,2.26634,53900000.0
2005-12-30 14:53:00,2.2663,2.26647,2.26616,2.26647,35500000.0
2005-12-30 14:54:00,2.26633,2.26642,2.266,2.26638,32000000.0
2005-12-30 14:55:00,2.26632,2.26653,2.26595,2.26595,38300000.0
2005-12-30 14:56:00,2.26597,2.26608,2.26576,2.26576,24500000.0
2005-12-30 14:57:00,2.26554,2.26587,2.26554,2.2658,33600000.0
2005-12-30 14:58:00,2.26594,2.26637,2.26594,2.26633,38200000.0
2005-12-30 14:59:00,2.26623,2.26684,2.26609,2.26684,26400000.0
2005-12-30 15:00:00,2.26703,2.26717,2.26689,2.26703,27300000.0
2005-12-30 15:01:00,2.26705,2.26731,2.26697,2.26697,31000000.0
2005-12-30 15:02:00,2.26706,2.26708,2.26684,2.26691,33400000.0
2005-12-30 15:03:00,2.26678,2.26702,2.26662,2.26669,55300000.0
2005-12-30 15:04:00,2.2667,2.26674,2.26635,2.26652,34700000.0
2005-12-30 15:05:00,2.26649,2.26651,2.26623,2.26633,33600000.0
2005-12-30 15:06:00,2.26619,2.26678,2.26619,2.26667,45700000.0
2005-12-30 15:07:00,2.26685,2.2672,2.26679,2.26679,51700000.0
2005-12-30 15:08:00,2.26688,2.26731,2.26688,2.26714,26400000.0
2005-12-30 15:09:00,2.26739,2.26755,2.26729,2.26745,23800000.0
2005-12-30 15:10:00,2.26759,2.26771,2.26741,2.2677,46700000.0
2005-12-30 15:11:00,2.26758,2.26788,2.26738,2.26788,67600000.0
2005-12-30 15:12:00,2.26795,2.2681,2.26765,2.26765,32800000.0
2005-12-30 15:13:00,2.26815,2.26848,2.26815,2.26826,24400000.0
2005-12-30 15:14:00,2.26833,2.26896,2.2682,2.26896,33600000.0
2005-12-30 15:15:00,2.26906,2.26906,2.26847,2.26858,27800000.0
2005-12-30 15:16:00,2.26863,2.26866,2.2683,2.2683,34700000.0
2005-12-30 15:17:00,2.26833,2.26844,2.26817,2.26827,45200000.0
2005-12-30 15:18:00,2.26839,2.26847,2.26817,2.26847,28800000.0
2005-12-30 15:19:00,2.26846,2.2685,2.26793,2.26793,63300000.0
2005-12-30 15:20:00,2.26784,2.26792,2.26733,2.26733,21100000.0
2005-12-30 15:21:00,2.26709,2.26709,2.26667,2.26678,43700000.0
2005-12-30 15:22:00,2.26659,2.26696,2.26642,2.26665,50100000.0
2005-12-30 15:23:00,2.26661,2.2668,2.26658,2.2668,25400000.0
2005-12-30 15:24:00,2.26686,2.26693,2.26679,2.2669,38600000.0
2005-12-30 15:25:00,2.26682,2.26705,2.26682,2.26684,20800000.0
2005-12-30 15:26:00,2.26674,2.26693,2.26674,2.26682,37300000.0
2005-12-30 15:27:00,2.26683,2.26697,2.26679,2.26697,52900000.0
2005-12-30 15:28:00,2.26705,2.26764,2.26705,2.26756,33200000.0
2005-12-30 15:29:00,2.26762,2.2678,2.26762,2.26776,50300001.0
2005-12-30 15:30:00,2.26764,2.26779,2.26756,2.2676,55599999.0
2005-12-30 15:31:00,2.26759,2.26759,2.26696,2.26696,16600000.0
2005-12-30 15:32:00,2.26704,2.26704,2.26675,2.26697,34300000.0
2005-12-30 15:33:00,2.26689,2.26698,2.26689,2.26695,22900000.0
2005-12-30 15:34:00,2.26688,2.26693,2.26671,2.26671,29300000.0
2005-12-30 15:35:00,2.2667,2.26682,2.26654,2.26654,34900000.0
2005-12-30 15:36:00,2.26641,2.26643,2.26626,2.26627,38100000.0
2005-12-30 15:37:00,2.26646,2.26646,2.26601,2.26601,30000000.0
2005-12-30 15:38:00,2.2661,2.26629,2.2659,2.2661,39400000.0
2005-12-30 15:39:00,2.26625,2.26625,2.26592,2.26594,39100000.0
2005-12-30 15:40:00,2.26607,2.26616,2.26593,2.26612,51200000.0
2005-12-30 15:41:00,2.26639,2.26648,2.26615,2.26623,50500000.0
2005-12-30 15:42:00,2.26623,2.26638,2.26621,2.26635,23900000.0
2005-12-30 15:43:00,2.26632,2.26639,2.26631,2.26639,35900000.0
2005-12-30 15:44:00,2.26622,2.26642,2.26547,2.26547,32300000.0
2005-12-30 15:45:00,2.26535,2.26535,2.26503,2.26503,43800000.0
2005-12-30 15:46:00,2.26492,2.26497,2.2647,2.26481,32700000.0
2005-12-30 15:47:00,2.265,2.26541,2.265,2.26526,29500000.0
2005-12-30 15:48:00,2.26533,2.26566,2.26527,2.2656,60100000.0
2005-12-30 15:49:00,2.26562,2.26584,2.26543,2.26543,42700000.0
2005-12-30 15:50:00,2.26541,2.26573,2.26523,2.26549,51300000.0
2005-12-30 15:51:00,2.2654,2.26567,2.26536,2.26556,23100000.0
2005-12-30 15:52:00,2.26565,2.26608,2.26565,2.26608,37000001.0
2005-12-30 15:53:00,2.26611,2.26633,2.2661,2.2661,36600000.0
2005-12-30 15:54:00,2.26613,2.26645,2.26609,2.26634,30300000.0
2005-12-30 15:55:00,2.26628,2.26646,2.2662,2.26635,48400000.0
2005-12-30 15:56:00,2.26615,2.26634,2.26603,2.26603,21700000.0
2005-12-30 15:57:00,2.26606,2.26626,2.26591,2.26626,33300000.0
2005-12-30 15:58:00,2.26629,2.26629,2.26598,2.26598,17200000.0
2005-12-30 15:59:00,2.26609,2.26632,2.26609,2.26632,25500000.0
2005-12-30 16:00:00,2.26635,2.26635,2.26614,2.26619,39600000.0
2005-12-30 16:01:00,2.26604,2.26618,2.26591,2.26618,16400000.0
2005-12-30 16:02:00,2.26624,2.26634,2.26621,2.26634,15200000.0
2005-12-30 16:03:00,2.26613,2.26696,2.26611,2.26696,12800000.0
2005-12-30 16:04:00,2.26724,2.26751,2.26724,2.2673,54000000.0
2005-12-30 16:05:00,2.26726,2.26738,2.26715,2.26715,36400000.0
2005-12-30 16:06:00,2.26721,2.26728,2.267,2.26716,55700000.0
2005-12-30 16:07:00,2.26737,2.26747,2.26734,2.26739,55400000.0
2005-12-30 16:08:00,2.26753,2.26803,2.26753,2.26768,22100000.0
2005-12-30 16:09:00,2.26758,2.26758,2.26733,2.26733,45500001.0
2005-12-30 16:10:00,2.26721,2.26727,2.26712,2.26727,34100000.0
2005-12-30 16:11:00,2.26735,2.26739,2.26696,2.26722,37000000.0
2005-12-30 16:12:00,2.2672,2.26742,2.26715,2.26716,40700000.0
2005-12-30 16:13:00,2.26723,2.26749,2.26723,2.26736,49199999.0
2005-12-30 16:14:00,2.26753,2.26759,2.26724,2.26727,54800000.0
2005-12-30 16:15:00,2.26714,2.26746,2.26712,2.26712,35500000.0
2005-12-30 16:16:00,2.26726,2.26739,2.26714,2.26729,43500001.0
2005-12-30 16:17:00,2.26729,2.26759,2.26725,2.26758,26200000.0
2005-12-30 16:18:00,2.2674,2.26789,2.26734,2.26764,53300000.0
2005-12-30 16:19:00,2.26759,2.26774,2.26728,2.26731,45100000.0
2005-12-30 16:20:00,2.26734,2.26743,2.26718,2.26728,26900000.0
2005-12-30 16:21:00,2.26729,2.26729,2.26708,2.26714,47300000.0
2005-12-30 16:22:00,2.2673,2.26756,2.26721,2.2675,66100000.0
2005-12-30 16:23:00,2.26742,2.26763,2.26738,2.26763,29700000.0
2005-12-30 16:24:00,2.26767,2.26767,2.2674,2.26748,34400000.0
2005-12-30 16:25:00,2.26747,2.26766,2.26717,2.26735,49700000.0
2005-12-30 16:26:00,2.2673,2.26756,2.2673,2.26746,38000000.0
2005-12-30 16:27:00,2.26752,2.26776,2.26752,2.26763,35100000.0
2005-12-30 16:28:00,2.26771,2.26784,2.26751,2.2678,42600000.0
2005-12-30 16:29:00,2.26762,2.26811,2.26762,2.26809,27900000.0
2005-12-30 16:30:00,2.26787,2.26808,2.26778,2.26799,38900000.0
2005-12-30 16:31:00,2.26797,2.26833,2.26783,2.26821,43200000.0
2005-12-30 16:32:00,2.2684,2.2684,2.26821,2.26824,34500000.0
2005-12-30 16:33:00,2.2684,2.26855,2.26816,2.2683,41700000.0
2005-12-30 16:34:00,2.26836,2.26844,2.26836,2.26844,6500000.0
2005-12-30 16:35:00,2.26849,2.26881,2.26834,2.26881,45400000.0
2005-12-30 16:36:00,2.26874,2.26881,2.26861,2.26874,38400000.0
2005-12-30 16:37:00,2.26904,2.26965,2.26904,2.26947,24800000.0
2005-12-30 16:38:00,2.26948,2.2696,2.26921,2.2693,37600000.0
2005-12-30 16:39:00,2.26952,2.26997,2.26952,2.26987,35000000.0
2005-12-30 16:40:00,2.2701,2.2701,2.26954,2.26969,16400000.0
2005-12-30 16:41:00,2.26944,2.26944,2.26856,2.26863,29900000.0
2005-12-30 16:42:00,2.26864,2.26866,2.26802,2.26802,25800000.0
2005-12-30 16:43:00,2.26832,2.26863,2.26816,2.26863,47100000.0
2005-12-30 16:44:00,2.26839,2.26853,2.26808,2.26853,30100000.0
2005-12-30 16:45:00,2.26866,2.26878,2.26839,2.26861,66700001.0
2005-12-30 16:46:00,2.26863,2.26863,2.2683,2.2684,31800000.0
2005-12-30 16:47:00,2.26828,2.26828,2.2678,2.26813,45900000.0
2005-12-30 16:48:00,2.26808,2.26808,2.26781,2.26798,32200000.0
2005-12-30 16:49:00,2.26788,2.26822,2.26785,2.26805,20800000.0
2005-12-30 16:50:00,2.26809,2.26811,2.26778,2.26789,65600000.0
2005-12-30 16:51:00,2.26786,2.26811,2.26752,2.26757,37800000.0
2005-12-30 16:52:00,2.26744,2.26778,2.26744,2.26778,23500000.0
2005-12-30 16:53:00,2.26758,2.26771,2.26755,2.2676,20400000.0
2005-12-30 16:54:00,2.26765,2.26806,2.26753,2.26806,46100000.0
2005-12-30 16:55:00,2.26806,2.26825,2.26746,2.26746,10300000.0
2005-12-30 16:56:00,2.26742,2.26761,2.26717,2.26717,36700000.0
2005-12-30 16:57:00,2.26665,2.26665,2.2658,2.2658,21800000.0
2005-12-30 16:58:00,2.26585,2.267,2.26585,2.2668,28800000.0
2005-12-30 16:59:00,2.26688,2.2671,2.26659,2.26659,25000000.0
2005-12-30 17:00:00,2.26643,2.26643,2.26601,2.26622,51900000.0
2005-12-30 17:01:00,2.26644,2.26644,2.26608,2.26643,44300000.0
2005-12-30 17:02:00,2.26638,2.26682,2.26638,2.2667,49300000.0
2005-12-30 17:03:00,2.26679,2.267,2.2666,2.26677,46300000.0
2005-12-30 17:04:00,2.26673,2.26705,2.26673,2.26696,46300000.0
2005-12-30 17:05:00,2.26693,2.26708,2.26693,2.26704,32500000.0
2005-12-30 17:06:00,2.26688,2.26688,2.2664,2.2665,40200000.0
2005-12-30 17:07:00,2.26672,2.26701,2.26665,2.26665,23600000.0
2005-12-30 17:08:00,2.26679,2.26694,2.26653,2.26683,24700000.0
2005-12-30 17:09:00,2.26715,2.26773,2.26715,2.26738,35100000.0
2005-12-30 17:10:00,2.26732,2.26732,2.26709,2.26718,23400000.0
2005-12-30 17:11:00,2.26716,2.26723,2.26675,2.26705,23200000.0
2005-12-30 17:12:00,2.26703,2.26703,2.26639,2.26653,38400000.0
2005-12-30 17:13:00,2.26669,2.26703,2.26669,2.26692,18000000.0
2005-12-30 17:14:00,2.2669,2.26731,2.2669,2.26709,25800000.0
2005-12-30 17:15:00,2.26698,2.26743,2.26698,2.26743,37900000.0
2005-12-30 17:16:00,2.26714,2.26714,2.26566,2.26566,37400000.0
2005-12-30 17:17:00,2.26584,2.26634,2.26584,2.26628,26100000.0
2005-12-30 17:18:00,2.26611,2.26611,2.26596,2.26603,24600000.0
2005-12-30 17:19:00,2.26609,2.26687,2.26609,2.26679,38400000.0
2005-12-30 17:20:00,2.26661,2.26663,2.26633,2.26663,34900000.0
2005-12-30 17:21:00,2.26664,2.26684,2.26664,2.26668,58300000.0
2005-12-30 17:22:00,2.26686,2.26701,2.26673,2.26673,35800000.0
2005-12-30 17:23:00,2.26681,2.26723,2.26669,2.26723,21000000.0
2005-12-30 17:24:00,2.26712,2.26808,2.26712,2.26807,31900000.0
2005-12-30 17:25:00,2.26789,2.26789,2.26746,2.26769,34300000.0
2005-12-30 17:26:00,2.26754,2.26777,2.26737,2.26777,27600000.0
2005-12-30 17:27:00,2.26776,2.26776,2.26743,2.2675,25300000.0
2005-12-30 17:28:00,2.2677,2.26793,2.2677,2.26773,48000000.0
2005-12-30 17:29:00,2.26784,2.26784,2.26763,2.26783,32300000.0
2005-12-30 17:30:00,2.26794,2.2683,2.26794,2.268,49700000.0
2005-12-30 17:31:00,2.26788,2.26796,2.26762,2.26762,12400000.0
2005-12-30 17:32:00,2.26739,2.26739,2.26714,2.26733,21600000.0
2005-12-30 17:33:00,2.26741,2.26751,2.267,2.267,47900000.0
2005-12-30 17:34:00,2.26704,2.26715,2.26691,2.26696,39800000.0
2005-12-30 17:35:00,2.26714,2.26718,2.26693,2.26716,50300000.0
2005-12-30 17:36:00,2.26714,2.26714,2.2667,2.2667,21600000.0
2005-12-30 17:37:00,2.26648,2.26665,2.26646,2.26646,13800000.0
2005-12-30 17:38:00,2.2665,2.26693,2.2665,2.26693,30000000.0
2005-12-30 17:39:00,2.26685,2.26689,2.26663,2.26663,32700000.0
2005-12-30 17:40:00,2.26661,2.26691,2.2665,2.26671,51800000.0
2005-12-30 17:41:00,2.26665,2.26665,2.26603,2.26603,33200000.0
2005-12-30 17:42:00,2.2659,2.26602,2.26584,2.26596,61000000.0
2005-12-30 17:43:00,2.26597,2.26597,2.26571,2.26588,54500000.0
2005-12-30 17:44:00,2.26583,2.26593,2.26566,2.26578,57900000.0
2005-12-30 17:45:00,2.26565,2.26602,2.26565,2.26593,19200000.0
2005-12-30 17:46:00,2.26578,2.26592,2.26571,2.26592,30800000.0
2005-12-30 17:47:00,2.26586,2.26606,2.26572,2.26602,39200000.0
2005-12-30 17:48:00,2.26593,2.26613,2.26593,2.26604,42900000.0
2005-12-30 17:49:00,2.2662,2.26703,2.2662,2.26685,14500000.0
2005-12-30 17:50:00,2.26671,2.26685,2.2666,2.26677,47000000.0
2005-12-30 17:51:00,2.2666,2.2666,2.26633,2.2664,19400000.0
2005-12-30 17:52:00,2.26627,2.26637,2.26597,2.26609,38600000.0
2005-12-30 17:53:00,2.26567,2.26588,2.26534,2.26542,28800000.0
2005-12-30 17:54:00,2.26511,2.26515,2.26438,2.2644,29400000.0
2005-12-30 17:55:00,2.26401,2.26409,2.2639,2.26396,46900000.0
2005-12-30 17:56:00,2.26428,2.26442,2.26403,2.26423,46000000.0
2005-12-30 17:57:00,2.26425,2.26475,2.26415,2.26436,57500000.0
2005-12-30 17:58:00,2.26394,2.26395,2.26285,2.26285,19200000.0
2005-12-30 17:59:00,2.26256,2.26292,2.26176,2.26176,54100000.0
2005-12-30 18:00:00,2.26163,2.26184,2.26104,2.2617,36800000.0
2005-12-30 18:01:00,2.26203,2.26252,2.2619,2.2619,297600000.0
2005-12-30 18:02:00,2.26199,2.26223,2.26183,2.26183,355800000.0
2005-12-30 18:03:00,2.26188,2.26209,2.26114,2.26159,479799999.0
2005-12-30 18:04:00,2.26163,2.26223,2.26159,2.26204,348500000.0
2005-12-30 18:05:00,2.26225,2.26277,2.26218,2.26251,263199999.0
2005-12-30 18:06:00,2.26237,2.26237,2.26173,2.26223,411600000.0
2005-12-30 18:07:00,2.26222,2.26251,2.26185,2.26188,365099999.0
2005-12-30 18:08:00,2.26171,2.26241,2.26171,2.26209,456000001.0
2005-12-30 18:09:00,2.26212,2.26233,2.2618,2.26232,272600000.0
2005-12-30 18:10:00,2.26235,2.26253,2.26206,2.26245,288600000.0
2005-12-30 18:11:00,2.26245,2.26294,2.26213,2.2625,232400000.0
2005-12-30 18:12:00,2.26233,2.2629,2.26225,2.2629,223300001.0
2005-12-30 18:13:00,2.26284,2.26309,2.26281,2.2629,134600000.0
2005-12-30 18:14:00,2.2629,2.2629,2.26226,2.26245,326000000.0
2005-12-30 18:15:00,2.26246,2.26295,2.26236,2.26283,295300000.0
2005-12-30 18:16:00,2.26304,2.26304,2.26246,2.26251,389800000.0
2005-12-30 18:17:00,2.26252,2.26266,2.26212,2.26212,213400000.0
2005-12-30 18:18:00,2.26228,2.26242,2.26193,2.26197,147000000.0
2005-12-30 18:19:00,2.2619,2.26224,2.26138,2.26138,260900000.0
2005-12-30 18:20:00,2.26132,2.2622,2.26116,2.26153,176300000.0
2005-12-30 18:21:00,2.26138,2.26179,2.26064,2.2613,203800000.0
2005-12-30 18:22:00,2.2613,2.26141,2.26051,2.26084,204100000.0
2005-12-30 18:23:00,2.2608,2.26126,2.26043,2.26126,328499998.0
2005-12-30 18:24:00,2.2613,2.2613,2.26081,2.26081,341700001.0
2005-12-30 18:25:00,2.26062,2.26068,2.26012,2.26068,294200000.0
2005-12-30 18:26:00,2.26074,2.26089,2.26004,2.2601,378600001.0
2005-12-30 18:27:00,2.25992,2.26012,2.25923,2.25927,289300000.0
2005-12-30 18:28:00,2.2592,2.25966,2.25909,2.25958,209600000.0
2005-12-30 18:29:00,2.25957,2.26009,2.25916,2.25986,190600000.0
2005-12-30 18:30:00,2.25992,2.25999,2.25958,2.25962,240500000.0
2005-12-30 18:31:00,2.25964,2.25994,2.25948,2.25994,160800000.0
2005-12-30 18:32:00,2.2601,2.26061,2.25969,2.2606,148800000.0
2005-12-30 18:33:00,2.26061,2.2607,2.2601,2.26017,310900000.0
2005-12-30 18:34:00,2.26014,2.26038,2.25996,2.26038,384300000.0
2005-12-30 18:35:00,2.26032,2.26032,2.25953,2.25997,138200000.0
2005-12-30 18:36:00,2.25996,2.26,2.25889,2.2594,92300000.0
2005-12-30 18:37:00,2.25951,2.25976,2.2592,2.2592,96100000.0
2005-12-30 18:38:00,2.25912,2.25929,2.25891,2.25914,86600000.0
2005-12-30 18:39:00,2.25913,2.25963,2.2587,2.25905,182900001.0
2005-12-30 18:40:00,2.25929,2.26098,2.25892,2.26089,203900000.0
2005-12-30 18:41:00,2.2611,2.26134,2.26082,2.26126,200700000.0
2005-12-30 18:42:00,2.26143,2.26157,2.2611,2.2611,85500000.0
2005-12-30 18:43:00,2.26145,2.26208,2.26145,2.26168,80000000.0
2005-12-30 18:44:00,2.26164,2.26177,2.26124,2.26124,139700000.0
2005-12-30 18:45:00,2.26121,2.26138,2.2608,2.2608,77800000.0
2005-12-30 18:46:00,2.2607,2.26102,2.26066,2.26091,39800000.0
2005-12-30 18:47:00,2.26099,2.26129,2.26086,2.26122,28900001.0
2005-12-30 18:48:00,2.26112,2.26112,2.26051,2.26051,80300000.0
2005-12-30 18:49:00,2.26072,2.26074,2.26009,2.26018,61200000.0
2005-12-30 18:50:00,2.26014,2.26019,2.25946,2.25948,32700000.0
2005-12-30 18:51:00,2.25943,2.26046,2.25943,2.26023,207799999.0
2005-12-30 18:52:00,2.2602,2.2602,2.25979,2.25979,181700000.0
2005-12-30 18:53:00,2.25979,2.26028,2.25979,2.2601,120100000.0
2005-12-30 18:54:00,2.26008,2.26019,2.2596,2.2596,118000000.0
2005-12-30 18:55:00,2.25944,2.2598,2.25922,2.25922,196400000.0
2005-12-30 18:56:00,2.25925,2.25934,2.25912,2.25914,27000000.0
2005-12-30 18:57:00,2.25908,2.25941,2.25864,2.25864,95700000.0
2005-12-30 18:58:00,2.25863,2.25945,2.25863,2.25945,239500001.0
2005-12-30 18:59:00,2.25945,2.25945,2.25886,2.2594,193199999.0
2005-12-30 19:00:00,2.25938,2.25971,2.25909,2.25971,84000000.0
2005-12-30 19:01:00,2.25988,2.26073,2.25988,2.26073,27200000.0
2005-12-30 19:02:00,2.26092,2.2616,2.26092,2.26153,163600000.0
2005-12-30 19:03:00,2.26163,2.2621,2.26115,2.26152,80200000.0
2005-12-30 19:04:00,2.26155,2.26166,2.26155,2.26155,38700000.0
2005-12-30 19:05:00,2.2615,2.26168,2.26133,2.26133,44700000.0
2005-12-30 19:06:00,2.26133,2.26178,2.26133,2.2617,262199999.0
2005-12-30 19:07:00,2.26161,2.26167,2.26127,2.26148,115500000.0
2005-12-30 19:08:00,2.26165,2.26195,2.26159,2.26195,208200000.0
2005-12-30 19:09:00,2.26189,2.26191,2.26154,2.26165,167400000.0
2005-12-30 19:10:00,2.26163,2.26198,2.26102,2.26108,79900000.0
2005-12-30 19:11:00,2.26091,2.26112,2.26072,2.26089,80400000.0
2005-12-30 19:12:00,2.26108,2.26143,2.26108,2.26114,28300000.0
2005-12-30 19:13:00,2.26113,2.26234,2.26113,2.26233,146500001.0
2005-12-30 19:14:00,2.26256,2.26256,2.26195,2.26226,88700000.0
2005-12-30 19:15:00,2.26209,2.26209,2.26172,2.26177,108100000.0
2005-12-30 19:16:00,2.26181,2.26184,2.26148,2.26162,28800000.0
2005-12-30 19:17:00,2.2618,2.26224,2.2618,2.26186,63200000.0
2005-12-30 19:18:00,2.26184,2.26201,2.26177,2.26199,94800000.0
2005-12-30 19:19:00,2.26198,2.26202,2.26159,2.26159,102200000.0
2005-12-30 19:20:00,2.26165,2.26172,2.26149,2.26152,163999999.0
2005-12-30 19:21:00,2.26135,2.26146,2.26078,2.26094,83100000.0
2005-12-30 19:22:00,2.26083,2.26092,2.26041,2.26048,77500000.0
2005-12-30 19:23:00,2.26047,2.26094,2.26047,2.26075,169100000.0
2005-12-30 19:24:00,2.26082,2.26093,2.2606,2.26087,108600000.0
2005-12-30 19:25:00,2.2608,2.26083,2.26072,2.26073,81100000.0
2005-12-30 19:26:00,2.2607,2.26073,2.26056,2.26064,179400000.0
2005-12-30 19:27:00,2.26055,2.26055,2.2602,2.2602,132000000.0
2005-12-30 19:28:00,2.26009,2.26009,2.25973,2.25978,67800000.0
2005-12-30 19:29:00,2.25976,2.26004,2.25976,2.25988,87600000.0
2005-12-30 19:30:00,2.25979,2.25997,2.25954,2.25954,194900000.0
2005-12-30 19:31:00,2.25947,2.25951,2.25941,2.25947,36500000.0
2005-12-30 19:32:00,2.25917,2.25917,2.25874,2.25874,130700000.0
2005-12-30 19:33:00,2.25872,2.25888,2.25872,2.25882,54100000.0
2005-12-30 19:34:00,2.25902,2.25925,2.25902,2.25918,96000000.0
2005-12-30 19:35:00,2.25922,2.25942,2.25922,2.25935,136900001.0
2005-12-30 19:36:00,2.25928,2.25928,2.25911,2.25923,135700000.0
2005-12-30 19:37:00,2.25934,2.25957,2.25903,2.25903,32200000.0
2005-12-30 19:38:00,2.25895,2.25915,2.25893,2.25909,41200000.0
2005-12-30 19:39:00,2.25915,2.25939,2.25915,2.25924,58200000.0
2005-12-30 19:40:00,2.25909,2.25909,2.25857,2.25908,103400000.0
2005-12-30 19:41:00,2.25917,2.25921,2.25901,2.25917,115700000.0
2005-12-30 19:42:00,2.2594,2.26004,2.2594,2.25993,82100000.0
2005-12-30 19:43:00,2.25997,2.26009,2.25995,2.25995,43700000.0
2005-12-30 19:44:00,2.25995,2.2602,2.25981,2.26011,118499999.0
2005-12-30 19:45:00,2.26006,2.26045,2.25998,2.26045,48800000.0
2005-12-30 19:46:00,2.26066,2.26076,2.26051,2.26054,120200000.0
2005-12-30 19:47:00,2.2605,2.2608,2.26049,2.2608,32700000.0
2005-12-30 19:48:00,2.26075,2.26088,2.26066,2.26076,80500000.0
2005-12-30 19:49:00,2.26087,2.26088,2.26026,2.26026,101900000.0
2005-12-30 19:50:00,2.26028,2.26058,2.26028,2.26034,62300000.0
2005-12-30 19:51:00,2.26034,2.26055,2.26024,2.26027,125399999.0
2005-12-30 19:52:00,2.26007,2.26033,2.2596,2.26014,57000000.0
2005-12-30 19:53:00,2.26003,2.26026,2.25993,2.25998,35900000.0
2005-12-30 19:54:00,2.26001,2.26017,2.25998,2.26014,75400000.0
2005-12-30 19:55:00,2.26023,2.26046,2.26023,2.26045,35800000.0
2005-12-30 19:56:00,2.26051,2.26051,2.26022,2.26026,75700000.0
2005-12-30 19:57:00,2.26034,2.26056,2.26019,2.26027,148600000.0
2005-12-30 19:58:00,2.26022,2.26022,2.25951,2.25951,127700000.0
2005-12-30 19:59:00,2.25947,2.26002,2.25947,2.25977,128700001.0
2005-12-30 20:00:00,2.25989,2.26063,2.25989,2.26056,67000000.0
2005-12-30 20:01:00,2.26066,2.26136,2.26066,2.2613,82200000.0
2005-12-30 20:02:00,2.2615,2.26166,2.26121,2.26157,55100000.0
2005-12-30 20:03:00,2.26165,2.26165,2.2616,2.26163,15600000.0
2005-12-30 20:04:00,2.26163,2.26173,2.26163,2.26173,35100000.0
2005-12-30 20:05:00,2.26173,2.26179,2.26166,2.26175,32900000.0
2005-12-30 20:06:00,2.26176,2.26196,2.26146,2.26187,35500000.0
2005-12-30 20:07:00,2.26223,2.26278,2.26223,2.26227,42500000.0
2005-12-30 20:08:00,2.26215,2.26265,2.26198,2.26257,81600000.0
2005-12-30 20:09:00,2.26261,2.26261,2.26237,2.26257,41200001.0
2005-12-30 20:10:00,2.2626,2.2626,2.26213,2.26228,16200000.0
2005-12-30 20:11:00,2.26227,2.2625,2.26225,2.26225,47500000.0
2005-12-30 20:12:00,2.26209,2.26241,2.26163,2.26212,172200000.0
2005-12-30 20:13:00,2.2619,2.2619,2.26088,2.26119,203900000.0
2005-12-30 20:14:00,2.26119,2.26141,2.26106,2.26106,68400000.0
2005-12-30 20:15:00,2.26112,2.26129,2.26095,2.26105,194400000.0
2005-12-30 20:16:00,2.26095,2.26095,2.26064,2.26078,140800000.0
2005-12-30 20:17:00,2.26063,2.26079,2.26047,2.26079,34600000.0
2005-12-30 20:18:00,2.26091,2.26091,2.26065,2.26067,67400000.0
2005-12-30 20:19:00,2.26061,2.26066,2.26043,2.26058,155800000.0
2005-12-30 20:20:00,2.26055,2.26069,2.26017,2.2603,205500000.0
2005-12-30 20:21:00,2.26028,2.26044,2.26021,2.26037,75100000.0
2005-12-30 20:22:00,2.26028,2.26028,2.2601,2.26011,130300000.0
2005-12-30 20:23:00,2.26,2.26005,2.25972,2.25975,137700000.0
2005-12-30 20:24:00,2.25963,2.25965,2.25957,2.25962,37000000.0
2005-12-30 20:25:00,2.25952,2.25976,2.25946,2.25956,222400002.0
2005-12-30 20:26:00,2.25963,2.25979,2.25956,2.25971,165900000.0
2005-12-30 20:27:00,2.25969,2.25985,2.25959,2.25985,111700000.0
2005-12-30 20:28:00,2.25983,2.26018,2.25983,2.25997,231800000.0
2005-12-30 20:29:00,2.26011,2.26014,2.25982,2.26001,179900000.0
2005-12-30 20:30:00,2.26005,2.26025,2.25997,2.26013,403500001.0
2005-12-30 20:31:00,2.26014,2.26039,2.26014,2.26035,242200000.0
2005-12-30 20:32:00,2.26037,2.26037,2.25986,2.26,385300000.0
2005-12-30 20:33:00,2.25982,2.26003,2.25981,2.25989,89400000.0
2005-12-30 20:34:00,2.25992,2.26029,2.25988,2.26005,77500000.0
2005-12-30 20:35:00,2.26023,2.26023,2.25996,2.26001,40400000.0
2005-12-30 20:36:00,2.26001,2.26009,2.25984,2.26009,62100000.0
2005-12-30 20:37:00,2.25994,2.2601,2.25966,2.25997,92100000.0
2005-12-30 20:38:00,2.26005,2.26005,2.25979,2.25979,154500000.0
2005-12-30 20:39:00,2.25982,2.2601,2.25982,2.2601,141200000.0
2005-12-30 20:40:00,2.26027,2.2605,2.26027,2.26043,193400000.0
2005-12-30 20:41:00,2.26038,2.26038,2.26008,2.26017,111500000.0
2005-12-30 20:42:00,2.26028,2.26052,2.26022,2.26052,73600000.0
2005-12-30 20:43:00,2.26055,2.26055,2.26011,2.26011,100300000.0
2005-12-30 20:44:00,2.26004,2.26012,2.25991,2.25991,174000000.0
2005-12-30 20:45:00,2.25987,2.26001,2.25987,2.25998,59600000.0
2005-12-30 20:46:00,2.25994,2.26,2.25982,2.25999,38599999.0
2005-12-30 20:47:00,2.26009,2.2603,2.26003,2.2601,164000000.0
2005-12-30 20:48:00,2.26009,2.26012,2.25953,2.25974,187499999.0
2005-12-30 20:49:00,2.25983,2.25988,2.2597,2.2598,135600000.0
2005-12-30 20:50:00,2.25983,2.26015,2.25974,2.25998,140000000.0
2005-12-30 20:51:00,2.2601,2.26051,2.2601,2.26051,122300000.0
2005-12-30 20:52:00,2.26045,2.2606,2.26024,2.26024,128900000.0
2005-12-30 20:53:00,2.26018,2.26026,2.25997,2.26011,198500000.0
2005-12-30 20:54:00,2.2602,2.26031,2.26018,2.26026,159100000.0
2005-12-30 20:55:00,2.26025,2.26035,2.26025,2.2603,27000000.0
2005-12-30 20:56:00,2.26028,2.26049,2.26016,2.26028,226100000.0
2005-12-30 20:57:00,2.26032,2.26051,2.26026,2.26033,344399999.0
2005-12-30 20:58:00,2.26036,2.26072,2.26036,2.26069,204300000.0
2005-12-30 20:59:00,2.26085,2.26117,2.26081,2.26109,206700000.0
2005-12-30 21:00:00,2.2612,2.2612,2.261,2.261,256000000.0
2005-12-30 21:01:00,2.26108,2.26136,2.26105,2.26129,283100000.0
2005-12-30 21:02:00,2.2614,2.26148,2.26128,2.26128,98700000.0
2005-12-30 21:03:00,2.26129,2.26156,2.26129,2.26142,88000000.0
2005-12-30 21:04:00,2.26144,2.26144,2.26133,2.26137,44700000.0
2005-12-30 21:05:00,2.26134,2.2615,2.26115,2.26129,58800000.0
2005-12-30 21:06:00,2.26126,2.26138,2.26123,2.26133,74800000.0
2005-12-30 21:07:00,2.26142,2.26151,2.26121,2.26121,32200000.0
2005-12-30 21:08:00,2.26118,2.2616,2.26118,2.2616,35200000.0
2005-12-30 21:09:00,2.26184,2.2623,2.26184,2.26228,33200000.0
2005-12-30 21:10:00,2.26243,2.26247,2.26232,2.26237,88800000.0
2005-12-30 21:11:00,2.26235,2.26248,2.26231,2.26235,99100000.0
2005-12-30 21:12:00,2.26212,2.26212,2.261,2.261,35000000.0
2005-12-30 21:13:00,2.26084,2.26119,2.26084,2.26102,120600000.0
2005-12-30 21:14:00,2.26125,2.26135,2.26107,2.26135,125700000.0
2005-12-30 21:15:00,2.26114,2.26127,2.26101,2.26103,174800000.0
2005-12-30 21:16:00,2.2611,2.26123,2.261,2.26123,84500000.0
2005-12-30 21:17:00,2.26127,2.26127,2.26102,2.26105,155500000.0
2005-12-30 21:18:00,2.26102,2.26109,2.26093,2.26109,129000000.0
2005-12-30 21:19:00,2.2611,2.26117,2.26105,2.2611,93500000.0
2005-12-30 21:20:00,2.26118,2.26149,2.26117,2.26132,225000000.0
2005-12-30 21:21:00,2.26135,2.26155,2.26125,2.26132,225100000.0
2005-12-30 21:22:00,2.26147,2.26158,2.26135,2.26143,162200000.0
2005-12-30 21:23:00,2.26153,2.26153,2.2613,2.26138,128400000.0
2005-12-30 21:24:00,2.26139,2.26149,2.26126,2.26149,53900000.0
2005-12-30 21:25:00,2.26151,2.26175,2.26126,2.26175,51700000.0
2005-12-30 21:26:00,2.26179,2.26179,2.26144,2.26151,21000000.0
2005-12-30 21:27:00,2.26152,2.26183,2.26128,2.26183,88400000.0
2005-12-30 21:28:00,2.262,2.26211,2.26192,2.26202,87600000.0
2005-12-30 21:29:00,2.26207,2.26219,2.26207,2.26211,62200000.0
2005-12-30 21:30:00,2.26222,2.26222,2.2621,2.26215,27800000.0
2005-12-30 21:31:00,2.2621,2.2622,2.26205,2.26205,16800000.0
2005-12-30 21:32:00,2.26218,2.26225,2.26203,2.26213,181000000.0
2005-12-30 21:33:00,2.26203,2.26235,2.26203,2.26226,68800000.0
2005-12-30 21:34:00,2.26239,2.26244,2.26208,2.26208,109400000.0
2005-12-30 21:35:00,2.2621,2.26213,2.26207,2.26212,39300000.0
2005-12-30 21:36:00,2.26215,2.2622,2.26215,2.2622,7000000.0
2005-12-30 21:37:00,2.26217,2.2622,2.26197,2.26219,69000000.0
2005-12-30 21:38:00,2.26218,2.2622,2.26203,2.26215,63000000.0
2005-12-30 21:39:00,2.26218,2.26236,2.26218,2.26236,34100000.0
2005-12-30 21:40:00,2.26235,2.26235,2.26223,2.26233,21100000.0
2005-12-30 21:41:00,2.26223,2.2624,2.26217,2.26236,30400000.0
2005-12-30 21:42:00,2.26235,2.26246,2.26222,2.26239,81300000.0
2005-12-30 21:43:00,2.26238,2.2626,2.26238,2.2624,101000000.0
2005-12-30 21:44:00,2.26242,2.26256,2.26227,2.26249,111300000.0
2005-12-30 21:45:00,2.26261,2.26283,2.26257,2.26265,102700000.0
2005-12-30 21:46:00,2.26269,2.26276,2.26255,2.26263,91800000.0
2005-12-30 21:47:00,2.26264,2.263,2.26262,2.26272,118800000.0
2005-12-30 21:48:00,2.26273,2.26283,2.26269,2.26273,47500000.0
2005-12-30 21:49:00,2.2627,2.26275,2.2625,2.26268,83200000.0
2005-12-30 21:50:00,2.26277,2.26277,2.26255,2.26256,41900000.0
2005-12-30 21:51:00,2.26257,2.26258,2.26239,2.26239,36200000.0
2005-12-30 21:52:00,2.26227,2.26243,2.26216,2.26227,132700000.0
2005-12-30 21:53:00,2.26229,2.26229,2.26197,2.26197,47500000.0
2005-12-30 21:54:00,2.26192,2.26198,2.26192,2.26192,23800000.0
2005-12-30 21:55:00,2.26195,2.26195,2.26176,2.26186,50400000.0
2005-12-30 21:56:00,2.26182,2.2619,2.2616,2.2619,77000000.0
2005-12-30 21:57:00,2.26175,2.26175,2.26139,2.26152,32100000.0
2005-12-30 21:58:00,2.26147,2.26147,2.2611,2.2611,57900000.0
2005-12-30 21:59:00,2.26125,2.26156,2.26123,2.26138,142200000.0
2005-12-30 22:00:00,2.26129,2.26143,2.26093,2.26136,69600000.0
2005-12-30 22:01:00,2.26128,2.2614,2.26121,2.2614,34200000.0
2005-12-30 22:02:00,2.2612,2.2612,2.26062,2.26062,105900001.0
2005-12-30 22:03:00,2.26064,2.26093,2.26064,2.26093,45100000.0
2005-12-30 22:04:00,2.26101,2.2611,2.26088,2.26093,92700000.0
2005-12-30 22:05:00,2.26093,2.261,2.26087,2.26095,75200000.0
2005-12-30 22:06:00,2.26103,2.26122,2.26098,2.26098,36900000.0
2005-12-30 22:07:00,2.26119,2.26162,2.26119,2.26151,28600000.0
2005-12-30 22:08:00,2.26152,2.26156,2.26124,2.26135,44600000.0
2005-12-30 22:09:00,2.26147,2.26165,2.26146,2.26146,48200000.0
2005-12-30 22:10:00,2.26145,2.26145,2.26126,2.26126,42500000.0
2005-12-30 22:11:00,2.26129,2.26139,2.26102,2.26108,47500000.0
2005-12-30 22:12:00,2.26108,2.26108,2.26069,2.26069,97600000.0
2005-12-30 22:13:00,2.26059,2.26059,2.26039,2.26057,33900000.0
2005-12-30 22:14:00,2.26073,2.26079,2.26057,2.26073,43800000.0
2005-12-30 22:15:00,2.26067,2.26076,2.25982,2.26076,118000000.0
2005-12-30 22:16:00,2.26089,2.26131,2.26057,2.26057,138300000.0
2005-12-30 22:17:00,2.26045,2.26045,2.26028,2.26028,12000000.0
2005-12-30 22:18:00,2.26015,2.26049,2.26003,2.26049,27500000.0
2005-12-30 22:19:00,2.26018,2.26037,2.25988,2.26028,49400000.0
2005-12-30 22:20:00,2.2603,2.26035,2.26025,2.26025,20800000.0
2005-12-30 22:21:00,2.26035,2.26048,2.26035,2.26045,35200000.0
2005-12-30 22:22:00,2.26043,2.2605,2.26018,2.2603,114900000.0
2005-12-30 22:23:00,2.26026,2.26062,2.26026,2.26032,73800000.0
2005-12-30 22:24:00,2.26029,2.26049,2.26029,2.26049,22400000.0
2005-12-30 22:25:00,2.26062,2.26062,2.26031,2.26048,52000000.0
2005-12-30 22:26:00,2.26062,2.26062,2.26011,2.26011,14700000.0
2005-12-30 22:27:00,2.26011,2.26045,2.26011,2.26039,26400000.0
2005-12-30 22:28:00,2.26053,2.26058,2.26029,2.26029,26200000.0
2005-12-30 22:29:00,2.26024,2.26047,2.26024,2.26041,162400000.0
2005-12-30 22:30:00,2.26042,2.26069,2.26042,2.2606,130800000.0
2005-12-30 22:31:00,2.26071,2.26076,2.26054,2.26054,24400000.0
2005-12-30 22:32:00,2.26054,2.26064,2.2605,2.26053,54500000.0
2005-12-30 22:33:00,2.26053,2.2606,2.26047,2.26047,64500000.0
2005-12-30 22:34:00,2.26047,2.26109,2.26047,2.26104,69400000.0
2005-12-30 22:35:00,2.26104,2.26104,2.26063,2.26065,34000000.0
2005-12-30 22:36:00,2.26067,2.26079,2.26063,2.26072,38900000.0
2005-12-30 22:37:00,2.26083,2.26133,2.26083,2.26086,24400000.0
2005-12-30 22:38:00,2.26084,2.26116,2.26084,2.26106,40500000.0
2005-12-30 22:39:00,2.261,2.26106,2.26099,2.26099,7600000.0
2005-12-30 22:40:00,2.26092,2.26115,2.2609,2.261,23000000.0
2005-12-30 22:41:00,2.26095,2.261,2.2609,2.26092,37900000.0
2005-12-30 22:42:00,2.26087,2.26116,2.26086,2.26116,54000000.0
2005-12-30 22:43:00,2.26122,2.26135,2.26115,2.26117,107700000.0
2005-12-30 22:44:00,2.26115,2.26129,2.26109,2.26109,75500000.0
2005-12-30 22:45:00,2.26099,2.26099,2.26079,2.26095,60200000.0
2005-12-30 22:46:00,2.26097,2.26097,2.26072,2.26072,70300000.0
2005-12-30 22:47:00,2.2608,2.2608,2.26075,2.26075,53100000.0
2005-12-30 22:48:00,2.26072,2.26084,2.26066,2.26066,51700000.0
2005-12-30 22:49:00,2.26058,2.26058,2.26018,2.26022,95300000.0
2005-12-30 22:50:00,2.2602,2.2602,2.26006,2.26008,19400000.0
2005-12-30 22:51:00,2.26005,2.26039,2.26004,2.26004,109300000.0
2005-12-30 22:52:00,2.25993,2.26008,2.25993,2.26008,52200000.0
2005-12-30 22:53:00,2.2602,2.26045,2.2602,2.26042,15700000.0
2005-12-30 22:54:00,2.26041,2.26053,2.26041,2.26053,36800000.0
2005-12-30 22:55:00,2.2605,2.2606,2.2605,2.2605,50200000.0
2005-12-30 22:56:00,2.2605,2.2605,2.26045,2.26045,19000000.0
2005-12-30 22:57:00,2.26065,2.26065,2.26025,2.26048,32500000.0
2005-12-30 22:58:00,2.26027,2.2604,2.26006,2.26006,31300000.0
2005-12-30 22:59:00,2.26009,2.26022,2.25995,2.26,30900000.0
2005-12-30 23:00:00,2.26013,2.26021,2.26002,2.26007,28700000.0
2005-12-30 23:01:00,2.26032,2.26055,2.26032,2.26042,24000000.0
2005-12-30 23:02:00,2.26045,2.26045,2.26025,2.26033,18900000.0
2005-12-30 23:03:00,2.26019,2.26019,2.26,2.26003,45100000.0
2005-12-30 23:04:00,2.26022,2.26036,2.26022,2.26036,14200000.0
2005-12-30 23:05:00,2.26038,2.26042,2.26038,2.2604,15500000.0
2005-12-30 23:06:00,2.26047,2.26047,2.26035,2.2604,20500000.0
2005-12-30 23:07:00,2.26017,2.26017,2.26006,2.26006,6600000.0
2005-12-30 23:08:00,2.26001,2.26001,2.2597,2.25997,23300000.0
2005-12-30 23:09:00,2.26014,2.26021,2.26003,2.26003,34100000.0
2005-12-30 23:10:00,2.26009,2.2605,2.26009,2.26045,24800000.0
2005-12-30 23:11:00,2.26041,2.26076,2.26035,2.2605,48900000.0
2005-12-30 23:12:00,2.26032,2.26032,2.25991,2.26013,53600000.0
2005-12-30 23:13:00,2.25999,2.26039,2.25969,2.26039,44000000.0
2005-12-30 23:14:00,2.26043,2.26071,2.26033,2.2607,27900000.0
2005-12-30 23:15:00,2.26088,2.26088,2.26075,2.26075,27800000.0
2005-12-30 23:16:00,2.26068,2.26068,2.26057,2.26057,9600000.0
2005-12-30 23:17:00,2.26045,2.26055,2.26045,2.26045,13600000.0
2005-12-30 23:18:00,2.2606,2.2606,2.2604,2.2604,7000000.0
2005-12-30 23:19:00,2.26043,2.26076,2.26043,2.26076,17800000.0
2005-12-30 23:20:00,2.26079,2.26079,2.26044,2.26053,47600000.0
2005-12-30 23:21:00,2.26053,2.26053,2.26053,2.26053,2200000.0
2005-12-30 23:22:00,2.26087,2.2612,2.26087,2.26117,37700000.0
2005-12-30 23:23:00,2.26118,2.26132,2.26105,2.26132,27800000.0
2005-12-30 23:24:00,2.26158,2.26205,2.26158,2.2619,19200000.0
2005-12-30 23:25:00,2.26188,2.26205,2.26168,2.26168,45900000.0
2005-12-30 23:26:00,2.26186,2.26246,2.26174,2.26246,44800000.0
2005-12-30 23:27:00,2.26236,2.26237,2.26223,2.26223,11600000.0
2005-12-30 23:28:00,2.26223,2.26242,2.26211,2.26224,35900000.0
2005-12-30 23:29:00,2.26244,2.26296,2.26244,2.26296,13500000.0
2005-12-30 23:30:00,2.26267,2.26267,2.26211,2.26225,38800000.0
2005-12-30 23:31:00,2.26208,2.2621,2.262,2.26205,10800000.0
2005-12-30 23:32:00,2.26216,2.26216,2.26207,2.26207,15100000.0
2005-12-30 23:33:00,2.26211,2.26305,2.26211,2.26305,70700001.0
2005-12-30 23:34:00,2.26313,2.26325,2.26278,2.26319,64400000.0
2005-12-30 23:35:00,2.26319,2.26338,2.26319,2.26332,54000000.0
2005-12-30 23:36:00,2.26329,2.26329,2.26328,2.26328,22000001.0
2005-12-30 23:37:00,2.26296,2.2631,2.26296,2.2631,28600000.0
2005-12-30 23:38:00,2.26323,2.26341,2.26323,2.26341,12000000.0
2005-12-30 23:39:00,2.26327,2.26347,2.26308,2.26328,31000000.0
2005-12-30 23:40:00,2.26305,2.26305,2.263,2.263,6800000.0
2005-12-30 23:41:00,2.26299,2.26303,2.2628,2.26296,37300000.0
2005-12-30 23:42:00,2.26315,2.26318,2.26308,2.26318,38100000.0
2005-12-30 23:43:00,2.26317,2.26327,2.26298,2.26306,25100000.0
2005-12-30 23:44:00,2.26311,2.26311,2.26307,2.26307,6400000.0
2005-12-30 23:45:00,2.26302,2.26317,2.26294,2.26317,45600000.0
2005-12-30 23:46:00,2.26325,2.2633,2.26323,2.26327,34400000.0
2005-12-30 23:47:00,2.26307,2.26327,2.26228,2.26228,25000000.0
2005-12-30 23:48:00,2.262,2.26237,2.262,2.26237,17100000.0
2005-12-30 23:49:00,2.26231,2.26247,2.26231,2.26247,9400000.0
2005-12-30 23:50:00,2.26262,2.26262,2.26208,2.26208,16000000.0
2005-12-30 23:51:00,2.26212,2.26213,2.26194,2.26194,75900000.0
2005-12-30 23:52:00,2.262,2.2624,2.262,2.26236,22000000.0
2005-12-30 23:53:00,2.26233,2.26245,2.26232,2.26233,33100000.0
2005-12-30 23:54:00,2.26236,2.26236,2.26204,2.26227,36800000.0
2005-12-30 23:55:00,2.26216,2.26262,2.26199,2.26262,18700000.0
2005-12-30 23:56:00,2.26288,2.26334,2.26271,2.26316,38100000.0
2005-12-30 23:57:00,2.26324,2.26357,2.26324,2.26335,27400000.0
2005-12-30 23:58:00,2.26341,2.26341,2.26324,2.26325,14500000.0
2005-12-30 23:59:00,2.26308,2.2632,2.26302,2.2632,29800000.0
2006-01-02 00:00:00,2.26279,2.26301,2.26279,2.26293,28000000.0
2006-01-02 00:01:00,2.26274,2.26288,2.26274,2.26281,48500001.0
2006-01-02 00:02:00,2.26277,2.26291,2.26277,2.26284,29300000.0
2006-01-02 00:03:00,2.26291,2.26298,2.26276,2.26296,38200000.0
2006-01-02 00:04:00,2.26303,2.26303,2.26287,2.26287,12000000.0
2006-01-02 00:05:00,2.26303,2.26303,2.26284,2.26298,46000000.0
2006-01-02 00:06:00,2.26296,2.26296,2.26273,2.26283,39200000.0
2006-01-02 00:07:00,2.26285,2.26314,2.26285,2.263,36400000.0
2006-01-02 00:08:00,2.26301,2.26301,2.26288,2.26288,38700000.0
2006-01-02 00:09:00,2.26302,2.26302,2.26287,2.26287,17600000.0
2006-01-02 00:10:00,2.26287,2.263,2.26276,2.26276,32200000.0
2006-01-02 00:11:00,2.26278,2.2629,2.26278,2.26285,20400000.0
2006-01-02 00:12:00,2.26297,2.26301,2.26285,2.26293,36100000.0
2006-01-02 00:13:00,2.26294,2.26296,2.26288,2.26291,23400000.0
2006-01-02 00:14:00,2.26287,2.26291,2.26278,2.26289,28800000.0
2006-01-02 00:15:00,2.263,2.263,2.26272,2.26287,30000000.0
2006-01-02 00:16:00,2.26304,2.26305,2.26284,2.26298,53400001.0
2006-01-02 00:17:00,2.26292,2.26313,2.26284,2.26284,34300000.0
2006-01-02 00:18:00,2.26284,2.26292,2.26277,2.26292,12100000.0
2006-01-02 00:19:00,2.26288,2.26302,2.26288,2.26289,36700000.0
2006-01-02 00:20:00,2.2629,2.26293,2.26278,2.26283,29900000.0
2006-01-02 00:21:00,2.26291,2.26303,2.2628,2.263,40800000.0
2006-01-02 00:22:00,2.2629,2.2629,2.26285,2.26285,17800000.0
2006-01-02 00:23:00,2.26287,2.26296,2.26284,2.26288,50100000.0
2006-01-02 00:24:00,2.263,2.26305,2.26283,2.26292,48799999.0
2006-01-02 00:25:00,2.26284,2.26302,2.2628,2.26302,19200000.0
2006-01-02 00:26:00,2.26295,2.26296,2.26269,2.26269,39800000.0
2006-01-02 00:27:00,2.26272,2.26297,2.26272,2.26297,71600001.0
2006-01-02 00:28:00,2.263,2.263,2.26279,2.26279,23800000.0
2006-01-02 00:29:00,2.26288,2.26298,2.26279,2.26283,49000000.0
2006-01-02 00:30:00,2.26293,2.26293,2.26282,2.26282,10400000.0
2006-01-02 00:31:00,2.26278,2.26296,2.26278,2.26296,36100000.0
2006-01-02 00:32:00,2.26291,2.26304,2.26287,2.26293,54100000.0
2006-01-02 00:33:00,2.26283,2.26287,2.26283,2.26287,18900000.0
2006-01-02 00:34:00,2.26283,2.26311,2.26283,2.26286,35000000.0
2006-01-02 00:35:00,2.26287,2.26296,2.26275,2.26292,53200000.0
2006-01-02 00:36:00,2.26285,2.26292,2.26285,2.26292,4800000.0
2006-01-02 00:37:00,2.26303,2.26304,2.26297,2.26297,56000000.0
2006-01-02 00:38:00,2.26303,2.26303,2.26275,2.26298,33300000.0
2006-01-02 00:39:00,2.26298,2.26306,2.26286,2.26298,22600000.0
2006-01-02 00:40:00,2.26293,2.26296,2.2628,2.2629,40700000.0
2006-01-02 00:41:00,2.26301,2.26302,2.26279,2.26292,38500000.0
2006-01-02 00:42:00,2.26298,2.26317,2.26294,2.26295,21200000.0
2006-01-02 00:43:00,2.26309,2.26309,2.26273,2.26281,31000000.0
2006-01-02 00:44:00,2.26274,2.26292,2.2627,2.26292,22900000.0
2006-01-02 00:45:00,2.2629,2.26303,2.26286,2.26302,11400000.0
2006-01-02 00:46:00,2.26284,2.26302,2.2628,2.2628,39100000.0
2006-01-02 00:47:00,2.26282,2.26295,2.26282,2.26291,41200000.0
2006-01-02 00:48:00,2.26289,2.26295,2.26278,2.26295,38100001.0
2006-01-02 00:49:00,2.26297,2.263,2.2628,2.2628,26000000.0
2006-01-02 00:50:00,2.26284,2.26295,2.26272,2.26295,21000000.0
2006-01-02 00:51:00,2.26294,2.26303,2.26271,2.26303,46300000.0
2006-01-02 00:52:00,2.26292,2.26292,2.26276,2.26276,9600000.0
2006-01-02 00:53:00,2.26273,2.26298,2.26273,2.26287,34900000.0
2006-01-02 00:54:00,2.26291,2.26297,2.26284,2.26285,25300000.0
2006-01-02 00:55:00,2.2628,2.2631,2.2628,2.26289,33100000.0
2006-01-02 00:56:00,2.26285,2.26299,2.26273,2.26284,25500000.0
2006-01-02 00:57:00,2.26292,2.26305,2.26288,2.26305,24400000.0
2006-01-02 00:58:00,2.26289,2.26305,2.26279,2.26291,25500000.0
2006-01-02 00:59:00,2.2629,2.26296,2.26285,2.26294,11400000.0
2006-01-02 01:00:00,2.26288,2.26302,2.26279,2.26302,46100000.0
2006-01-02 01:01:00,2.26303,2.26306,2.26279,2.26306,22000000.0
2006-01-02 01:02:00,2.26289,2.26314,2.26289,2.26295,17600000.0
2006-01-02 01:03:00,2.26302,2.26302,2.2628,2.2628,47200000.0
2006-01-02 01:04:00,2.26284,2.26301,2.26282,2.26282,15500000.0
2006-01-02 01:05:00,2.26303,2.26305,2.26293,2.263,23600000.0
2006-01-02 01:06:00,2.26292,2.26302,2.26282,2.26302,21100000.0
2006-01-02 01:07:00,2.26292,2.26307,2.26286,2.26296,41400000.0
2006-01-02 01:08:00,2.26285,2.26297,2.26285,2.26288,25800000.0
2006-01-02 01:09:00,2.26294,2.26308,2.26281,2.26281,26800000.0
2006-01-02 01:10:00,2.26297,2.26311,2.2629,2.26302,59599999.0
2006-01-02 01:11:00,2.26292,2.26303,2.26279,2.26293,23900000.0
2006-01-02 01:12:00,2.26287,2.26305,2.26284,2.26298,28200000.0
2006-01-02 01:13:00,2.26283,2.2629,2.26283,2.26288,11900000.0
2006-01-02 01:14:00,2.26284,2.26295,2.26279,2.26292,29600000.0
2006-01-02 01:15:00,2.26293,2.26301,2.26286,2.26286,30900000.0
2006-01-02 01:16:00,2.26296,2.26296,2.26287,2.26287,21200000.0
2006-01-02 01:17:00,2.26291,2.26308,2.2628,2.26296,16800000.0
2006-01-02 01:18:00,2.26296,2.26296,2.26282,2.26295,24500000.0
2006-01-02 01:19:00,2.26298,2.26298,2.2628,2.26291,31400000.0
2006-01-02 01:20:00,2.26278,2.26302,2.26278,2.26292,40600000.0
2006-01-02 01:21:00,2.26284,2.26298,2.26284,2.26295,15000000.0
2006-01-02 01:22:00,2.26294,2.26302,2.26281,2.26283,14100000.0
2006-01-02 01:23:00,2.2628,2.26297,2.2628,2.26285,21500000.0
2006-01-02 01:24:00,2.26273,2.26295,2.26273,2.26288,29100000.0
2006-01-02 01:25:00,2.26292,2.26295,2.26291,2.26291,27200000.0
2006-01-02 01:26:00,2.26282,2.26295,2.2628,2.2628,25000000.0
2006-01-02 01:27:00,2.2629,2.26296,2.26275,2.26283,44700000.0
2006-01-02 01:28:00,2.26281,2.26295,2.26281,2.26291,25700000.0
2006-01-02 01:29:00,2.26291,2.26296,2.26281,2.26281,36800000.0
2006-01-02 01:30:00,2.26285,2.26303,2.26285,2.26297,27800000.0
2006-01-02 01:31:00,2.26288,2.26305,2.26286,2.26305,19900000.0
2006-01-02 01:32:00,2.26304,2.26304,2.2628,2.2628,17300000.0
2006-01-02 01:33:00,2.26279,2.26295,2.26279,2.26294,41900000.0
2006-01-02 01:34:00,2.26288,2.26309,2.26281,2.26282,43400000.0
2006-01-02 01:35:00,2.26287,2.26298,2.26287,2.26288,17600000.0
2006-01-02 01:36:00,2.26278,2.263,2.26273,2.263,11000000.0
2006-01-02 01:37:00,2.26293,2.26307,2.26286,2.26286,25100000.0
2006-01-02 01:38:00,2.26297,2.26297,2.26281,2.26288,27400000.0
2006-01-02 01:39:00,2.2628,2.26296,2.26273,2.26273,24700000.0
2006-01-02 01:40:00,2.26291,2.26291,2.26285,2.26285,30100000.0
2006-01-02 01:41:00,2.26293,2.26302,2.26279,2.26302,50500000.0
2006-01-02 01:42:00,2.26292,2.26303,2.26276,2.26303,63000000.0
2006-01-02 01:43:00,2.26291,2.26291,2.2628,2.26285,47199999.0
2006-01-02 01:44:00,2.26289,2.26291,2.26275,2.26275,10300000.0
2006-01-02 01:45:00,2.26273,2.26289,2.26273,2.26275,18300000.0
2006-01-02 01:46:00,2.26273,2.26302,2.26273,2.26287,56399999.0
2006-01-02 01:47:00,2.26291,2.263,2.26278,2.263,20700000.0
2006-01-02 01:48:00,2.26307,2.26307,2.2628,2.26288,36700000.0
2006-01-02 01:49:00,2.26296,2.26296,2.26282,2.26282,48100000.0
2006-01-02 01:50:00,2.2627,2.26293,2.2627,2.26293,47500000.0
2006-01-02 01:51:00,2.263,2.263,2.26273,2.26273,42500000.0
2006-01-02 01:52:00,2.2628,2.26298,2.26279,2.2629,37000000.0
2006-01-02 01:53:00,2.26289,2.26293,2.26275,2.26293,42500000.0
2006-01-02 01:54:00,2.26286,2.26294,2.26282,2.26282,45300000.0
2006-01-02 01:55:00,2.26287,2.26301,2.26284,2.26284,52900000.0
2006-01-02 01:56:00,2.26284,2.26295,2.26271,2.26271,24400000.0
2006-01-02 01:57:00,2.26289,2.26301,2.26281,2.2629,26800000.0
2006-01-02 01:58:00,2.26293,2.26293,2.2628,2.2628,14400000.0
2006-01-02 01:59:00,2.26275,2.26295,2.26275,2.26285,56000000.0
2006-01-02 02:00:00,2.26297,2.26304,2.26284,2.26295,38500000.0
2006-01-02 02:01:00,2.26276,2.26294,2.26276,2.26287,42200000.0
2006-01-02 02:02:00,2.26287,2.26294,2.26276,2.26294,32200000.0
2006-01-02 02:03:00,2.26297,2.26297,2.26282,2.26282,10800000.0
2006-01-02 02:04:00,2.26292,2.26298,2.26285,2.26292,50599999.0
2006-01-02 02:05:00,2.26289,2.26314,2.26284,2.26284,27500000.0
2006-01-02 02:06:00,2.26277,2.26294,2.26275,2.26294,27500000.0
2006-01-02 02:07:00,2.26276,2.26297,2.26276,2.26297,35200000.0
2006-01-02 02:08:00,2.26298,2.26298,2.26285,2.2629,27700000.0
2006-01-02 02:09:00,2.26304,2.26304,2.26275,2.26275,24800000.0
2006-01-02 02:10:00,2.26286,2.26291,2.26272,2.26291,25900000.0
2006-01-02 02:11:00,2.26281,2.263,2.26281,2.26297,22000000.0
2006-01-02 02:12:00,2.26297,2.2631,2.26277,2.2631,34700000.0
2006-01-02 02:13:00,2.26296,2.26296,2.26281,2.26284,25600000.0
2006-01-02 02:14:00,2.26288,2.26294,2.2628,2.2629,35700000.0
2006-01-02 02:15:00,2.26305,2.26305,2.26279,2.2629,33500000.0
2006-01-02 02:16:00,2.26288,2.263,2.26288,2.26298,21800000.0
2006-01-02 02:17:00,2.26297,2.26303,2.26281,2.26281,56800000.0
2006-01-02 02:18:00,2.26286,2.26293,2.26279,2.26288,37300000.0
2006-01-02 02:19:00,2.26283,2.26305,2.2628,2.2628,22700000.0
2006-01-02 02:20:00,2.26286,2.26292,2.26284,2.26288,41900000.0
2006-01-02 02:21:00,2.26302,2.26302,2.2628,2.26293,32500000.0
2006-01-02 02:22:00,2.26287,2.26309,2.26281,2.26309,43200000.0
2006-01-02 02:23:00,2.26304,2.26304,2.26282,2.26282,31900000.0
2006-01-02 02:24:00,2.26289,2.2631,2.26274,2.26299,38600000.0
2006-01-02 02:25:00,2.26289,2.26302,2.26289,2.26297,27600000.0
2006-01-02 02:26:00,2.26297,2.26297,2.26272,2.26291,23600000.0
2006-01-02 02:27:00,2.26292,2.26292,2.26278,2.26292,18300000.0
2006-01-02 02:28:00,2.26292,2.26309,2.26283,2.26291,26200000.0
2006-01-02 02:29:00,2.26285,2.26301,2.26276,2.26276,42999999.0
2006-01-02 02:30:00,2.26285,2.26309,2.26285,2.26298,34800000.0
2006-01-02 02:31:00,2.26287,2.26299,2.26284,2.26295,28300000.0
2006-01-02 02:32:00,2.26281,2.26293,2.26278,2.26284,25800000.0
2006-01-02 02:33:00,2.26286,2.26294,2.26283,2.26283,27500000.0
2006-01-02 02:34:00,2.2629,2.26298,2.26278,2.26283,26400000.0
2006-01-02 02:35:00,2.26281,2.26311,2.26281,2.26293,25400000.0
2006-01-02 02:36:00,2.26306,2.26306,2.26271,2.26275,27900000.0
2006-01-02 02:37:00,2.26281,2.26291,2.26281,2.26289,13600000.0
2006-01-02 02:38:00,2.26285,2.26312,2.26285,2.26288,24700000.0
2006-01-02 02:39:00,2.26297,2.26304,2.26282,2.26289,41300000.0
2006-01-02 02:40:00,2.26285,2.26292,2.26285,2.26292,35800001.0
2006-01-02 02:41:00,2.26284,2.26296,2.26284,2.26285,35200000.0
2006-01-02 02:42:00,2.26276,2.26297,2.26276,2.26293,18300000.0
2006-01-02 02:43:00,2.26297,2.26297,2.26278,2.26285,28300000.0
2006-01-02 02:44:00,2.26289,2.26301,2.26287,2.26292,43000000.0
2006-01-02 02:45:00,2.26287,2.26293,2.26287,2.26293,6400000.0
2006-01-02 02:46:00,2.26293,2.26298,2.26286,2.26298,27500000.0
2006-01-02 02:47:00,2.26301,2.26303,2.26278,2.26289,21600000.0
2006-01-02 02:48:00,2.26296,2.26304,2.26286,2.26292,37200000.0
2006-01-02 02:49:00,2.26297,2.26297,2.2628,2.26295,36400000.0
2006-01-02 02:50:00,2.26289,2.26295,2.2628,2.2628,34600001.0
2006-01-02 02:51:00,2.26274,2.26307,2.26271,2.26307,12800000.0
2006-01-02 02:52:00,2.26289,2.26294,2.26275,2.26284,35300000.0
2006-01-02 02:53:00,2.26301,2.26303,2.26282,2.26282,35100000.0
2006-01-02 02:54:00,2.26283,2.26303,2.26283,2.2629,36600000.0
2006-01-02 02:55:00,2.26291,2.26298,2.26283,2.26298,39899999.0
2006-01-02 02:56:00,2.26304,2.2631,2.26289,2.26296,40500000.0
2006-01-02 02:57:00,2.26302,2.26302,2.2628,2.26282,25300000.0
2006-01-02 02:58:00,2.26286,2.26294,2.26286,2.26291,38800000.0
2006-01-02 02:59:00,2.26304,2.26304,2.26275,2.26275,29700000.0
2006-01-02 03:00:00,2.26276,2.26298,2.26276,2.26285,21200000.0
2006-01-02 03:01:00,2.26282,2.26299,2.26279,2.26299,25800000.0
2006-01-02 03:02:00,2.26291,2.26291,2.26281,2.26286,25400000.0
2006-01-02 03:03:00,2.26278,2.26299,2.26278,2.26287,19900000.0
2006-01-02 03:04:00,2.26286,2.26311,2.26286,2.2631,32300000.0
2006-01-02 03:05:00,2.26286,2.26303,2.26278,2.263,28100000.0
2006-01-02 03:06:00,2.26293,2.26305,2.26282,2.26285,44100000.0
2006-01-02 03:07:00,2.26295,2.263,2.26286,2.26287,23600000.0
2006-01-02 03:08:00,2.26288,2.263,2.26279,2.26279,37100000.0
2006-01-02 03:09:00,2.26278,2.2629,2.26276,2.26276,33400000.0
2006-01-02 03:10:00,2.26298,2.263,2.26293,2.26295,13500000.0
2006-01-02 03:11:00,2.26295,2.26295,2.2628,2.26292,27600000.0
2006-01-02 03:12:00,2.26276,2.26286,2.26276,2.26285,41400000.0
2006-01-02 03:13:00,2.26289,2.26314,2.26282,2.26287,59700000.0
2006-01-02 03:14:00,2.26282,2.26297,2.26271,2.26271,44500000.0
2006-01-02 03:15:00,2.26281,2.26305,2.26281,2.2629,50600000.0
2006-01-02 03:16:00,2.26297,2.26297,2.26278,2.26278,34200000.0
2006-01-02 03:17:00,2.26302,2.26306,2.26283,2.26306,25900000.0
2006-01-02 03:18:00,2.26298,2.26298,2.26286,2.26291,12800000.0
2006-01-02 03:19:00,2.26301,2.26307,2.26285,2.26291,35300000.0
2006-01-02 03:20:00,2.26285,2.26288,2.2628,2.26287,19600000.0
2006-01-02 03:21:00,2.26281,2.263,2.26279,2.26288,41800000.0
2006-01-02 03:22:00,2.26297,2.26302,2.26285,2.26285,9600000.0
2006-01-02 03:23:00,2.26275,2.26288,2.26275,2.26288,39000000.0
2006-01-02 03:24:00,2.26293,2.26304,2.2627,2.26289,42900000.0
2006-01-02 03:25:00,2.26287,2.2629,2.26282,2.2629,28300000.0
2006-01-02 03:26:00,2.26292,2.263,2.26288,2.26288,41200000.0
2006-01-02 03:27:00,2.26274,2.26289,2.26274,2.2628,23000000.0
2006-01-02 03:28:00,2.26291,2.26306,2.26291,2.26293,21000000.0
2006-01-02 03:29:00,2.2629,2.26296,2.26286,2.26296,23900000.0
2006-01-02 03:30:00,2.26299,2.26308,2.26289,2.26293,25600000.0
2006-01-02 03:31:00,2.26283,2.26302,2.26281,2.26294,46000000.0
2006-01-02 03:32:00,2.26285,2.26293,2.26281,2.26281,43300000.0
2006-01-02 03:33:00,2.26293,2.26302,2.26281,2.2629,27500000.0
2006-01-02 03:34:00,2.26289,2.26293,2.26289,2.26289,27500000.0
2006-01-02 03:35:00,2.26282,2.26285,2.26282,2.26285,10000000.0
2006-01-02 03:36:00,2.26294,2.26304,2.26281,2.26283,39700000.0
2006-01-02 03:37:00,2.26288,2.26302,2.26278,2.26302,28100000.0
2006-01-02 03:38:00,2.26294,2.26302,2.26285,2.26295,44700000.0
2006-01-02 03:39:00,2.26282,2.26282,2.26278,2.26278,4800000.0
2006-01-02 03:40:00,2.26288,2.26307,2.26286,2.26292,13100000.0
2006-01-02 03:41:00,2.26272,2.26288,2.26272,2.26277,46400000.0
2006-01-02 03:42:00,2.26284,2.26298,2.26284,2.26291,30300000.0
2006-01-02 03:43:00,2.26298,2.26309,2.26277,2.26293,64900000.0
2006-01-02 03:44:00,2.26274,2.26295,2.26274,2.26285,42100000.0
2006-01-02 03:45:00,2.26283,2.26298,2.26278,2.26278,38000000.0
2006-01-02 03:46:00,2.26287,2.26298,2.26287,2.26298,17600000.0
2006-01-02 03:47:00,2.26288,2.26305,2.26284,2.26291,37500000.0
2006-01-02 03:48:00,2.26289,2.26293,2.26288,2.26288,15900000.0
2006-01-02 03:49:00,2.26278,2.26288,2.26278,2.26283,16800000.0
2006-01-02 03:50:00,2.26288,2.26303,2.26278,2.26303,37700000.0
2006-01-02 03:51:00,2.26303,2.26304,2.26282,2.26282,18100000.0
2006-01-02 03:52:00,2.26275,2.26285,2.26273,2.26285,14300000.0
2006-01-02 03:53:00,2.2628,2.26293,2.2628,2.26286,26800000.0
2006-01-02 03:54:00,2.26292,2.26307,2.26285,2.26294,22800000.0
2006-01-02 03:55:00,2.26294,2.26308,2.26281,2.26296,31500000.0
2006-01-02 03:56:00,2.26279,2.26287,2.26279,2.26284,13600000.0
2006-01-02 03:57:00,2.26292,2.263,2.26276,2.26276,13600000.0
2006-01-02 03:58:00,2.26284,2.26305,2.26284,2.26305,36000000.0
2006-01-02 03:59:00,2.26295,2.26295,2.26276,2.26286,23400000.0
2006-01-02 04:00:00,2.26284,2.26291,2.2628,2.2628,20600000.0
2006-01-02 04:01:00,2.26272,2.26296,2.26272,2.26284,9200000.0
2006-01-02 04:02:00,2.26292,2.26292,2.26272,2.26291,42100000.0
2006-01-02 04:03:00,2.26294,2.26294,2.26274,2.26274,6800000.0
2006-01-02 04:04:00,2.26288,2.26296,2.26288,2.26296,16400000.0
2006-01-02 04:05:00,2.26286,2.26297,2.26283,2.26292,26100000.0
2006-01-02 04:06:00,2.26282,2.26298,2.26281,2.2629,31000000.0
2006-01-02 04:07:00,2.26283,2.26302,2.26281,2.26294,37400000.0
2006-01-02 04:08:00,2.26283,2.26307,2.26282,2.26287,48900000.0
2006-01-02 04:09:00,2.26298,2.26298,2.26281,2.26298,18600000.0
2006-01-02 04:10:00,2.26293,2.2631,2.26283,2.2629,28800000.0
2006-01-02 04:11:00,2.26295,2.26295,2.26279,2.26295,15400000.0
2006-01-02 04:12:00,2.2629,2.26314,2.2629,2.26302,29400000.0
2006-01-02 04:13:00,2.26283,2.263,2.26283,2.26284,23600000.0
2006-01-02 04:14:00,2.26291,2.26299,2.26283,2.26283,22400000.0
2006-01-02 04:15:00,2.26277,2.26294,2.26277,2.26287,25300000.0
2006-01-02 04:16:00,2.26298,2.2631,2.26278,2.26278,26400000.0
2006-01-02 04:17:00,2.26292,2.26296,2.26286,2.26286,35700000.0
2006-01-02 04:18:00,2.26296,2.2631,2.26284,2.26286,39200000.0
2006-01-02 04:19:00,2.26302,2.26302,2.26284,2.26284,10400000.0
2006-01-02 04:20:00,2.26289,2.26297,2.26282,2.26291,54300000.0
2006-01-02 04:21:00,2.26287,2.26304,2.26269,2.26304,34200000.0
2006-01-02 04:22:00,2.26297,2.26313,2.26287,2.26287,28800000.0
2006-01-02 04:23:00,2.26281,2.26299,2.26281,2.26293,30200000.0
2006-01-02 04:24:00,2.26288,2.26297,2.26277,2.26277,34900000.0
2006-01-02 04:25:00,2.26296,2.26306,2.26279,2.26279,23700000.0
2006-01-02 04:26:00,2.26296,2.26301,2.26296,2.26298,14700000.0
2006-01-02 04:27:00,2.26279,2.26293,2.26279,2.2629,20000000.0
2006-01-02 04:28:00,2.26286,2.26294,2.26275,2.26294,33800000.0
2006-01-02 04:29:00,2.26311,2.26311,2.26277,2.26298,40299999.0
2006-01-02 04:30:00,2.26298,2.26299,2.26274,2.26274,50100000.0
2006-01-02 04:31:00,2.26279,2.26304,2.26279,2.2629,20500000.0
2006-01-02 04:32:00,2.26281,2.26302,2.26281,2.26301,21900000.0
2006-01-02 04:33:00,2.26297,2.26304,2.2628,2.26293,41700000.0
2006-01-02 04:34:00,2.263,2.263,2.26287,2.26291,39600000.0
2006-01-02 04:35:00,2.26288,2.26301,2.26275,2.26295,21200000.0
2006-01-02 04:36:00,2.26291,2.26291,2.26283,2.26283,20400000.0
2006-01-02 04:37:00,2.26282,2.26286,2.26282,2.26286,3100000.0
2006-01-02 04:38:00,2.26289,2.26295,2.26278,2.26295,34000000.0
2006-01-02 04:39:00,2.26289,2.26309,2.26283,2.26292,51200000.0
2006-01-02 04:40:00,2.26292,2.2631,2.26292,2.2631,31400000.0
2006-01-02 04:41:00,2.26294,2.26298,2.26284,2.2629,17300000.0
2006-01-02 04:42:00,2.26298,2.26298,2.26284,2.26284,18800000.0
2006-01-02 04:43:00,2.26308,2.26308,2.26302,2.26302,3800000.0
2006-01-02 04:44:00,2.26292,2.26292,2.26277,2.26281,28300000.0
2006-01-02 04:45:00,2.2628,2.26288,2.26273,2.26288,14000000.0
2006-01-02 04:46:00,2.26289,2.26295,2.26289,2.2629,51899999.0
2006-01-02 04:47:00,2.26286,2.26299,2.26285,2.26285,30700000.0
2006-01-02 04:48:00,2.26303,2.26309,2.26275,2.26275,23600000.0
2006-01-02 04:49:00,2.26302,2.26302,2.26287,2.26288,29600000.0
2006-01-02 04:50:00,2.26292,2.26302,2.26292,2.263,21900000.0
2006-01-02 04:51:00,2.26307,2.26307,2.26288,2.263,28600000.0
2006-01-02 04:52:00,2.26303,2.26303,2.2629,2.26294,22600000.0
2006-01-02 04:53:00,2.26298,2.26303,2.26281,2.26288,55600000.0
2006-01-02 04:54:00,2.26286,2.26298,2.26282,2.26289,13700000.0
2006-01-02 04:55:00,2.26299,2.26299,2.26272,2.26289,41600000.0
2006-01-02 04:56:00,2.26285,2.263,2.26272,2.26287,44700000.0
2006-01-02 04:57:00,2.26299,2.26299,2.26279,2.26295,40000000.0
2006-01-02 04:58:00,2.26287,2.26294,2.26276,2.26282,48100000.0
2006-01-02 04:59:00,2.26285,2.26294,2.2628,2.26294,28900000.0
2006-01-02 05:00:00,2.26311,2.26311,2.26278,2.26286,33700000.0
2006-01-02 05:01:00,2.26279,2.26294,2.26279,2.26285,16300000.0
2006-01-02 05:02:00,2.26298,2.26301,2.26283,2.26291,35500001.0
2006-01-02 05:03:00,2.26293,2.26294,2.26281,2.26281,21000000.0
2006-01-02 05:04:00,2.2629,2.26305,2.26281,2.26288,29500000.0
2006-01-02 05:05:00,2.26296,2.26296,2.26285,2.26285,26400000.0
2006-01-02 05:06:00,2.26277,2.26291,2.26277,2.26288,23200000.0
2006-01-02 05:07:00,2.26284,2.26287,2.2628,2.2628,31300000.0
2006-01-02 05:08:00,2.26296,2.26308,2.26294,2.26298,11300000.0
2006-01-02 05:09:00,2.26291,2.26297,2.26284,2.26297,23500000.0
2006-01-02 05:10:00,2.26293,2.26301,2.26284,2.26293,46400000.0
2006-01-02 05:11:00,2.26288,2.26288,2.26272,2.2628,24600000.0
2006-01-02 05:12:00,2.26285,2.26296,2.2628,2.26296,36000000.0
2006-01-02 05:13:00,2.26279,2.26297,2.26277,2.26297,32200000.0
2006-01-02 05:14:00,2.26297,2.26297,2.26277,2.26289,32900000.0
2006-01-02 05:15:00,2.263,2.26302,2.26283,2.26295,26900000.0
2006-01-02 05:16:00,2.26287,2.26287,2.26273,2.26273,34500000.0
2006-01-02 05:17:00,2.26273,2.26305,2.26273,2.26287,34000000.0
2006-01-02 05:18:00,2.26284,2.26309,2.26282,2.26283,38800000.0
2006-01-02 05:19:00,2.26282,2.26301,2.26272,2.26301,44300000.0
2006-01-02 05:20:00,2.26279,2.26295,2.26275,2.26295,61500000.0
2006-01-02 05:21:00,2.26289,2.26298,2.26289,2.26293,21500000.0
2006-01-02 05:22:00,2.26285,2.263,2.26279,2.26286,25800000.0
2006-01-02 05:23:00,2.26285,2.26318,2.26285,2.26306,42000000.0
2006-01-02 05:24:00,2.26289,2.26289,2.26276,2.26276,24300000.0
2006-01-02 05:25:00,2.26289,2.26304,2.26286,2.26286,20000000.0
2006-01-02 05:26:00,2.26292,2.26301,2.26281,2.26297,35300000.0
2006-01-02 05:27:00,2.26285,2.26304,2.26283,2.26294,35800001.0
2006-01-02 05:28:00,2.26289,2.26301,2.26285,2.26285,29700000.0
2006-01-02 05:29:00,2.26302,2.26302,2.26278,2.26278,20800000.0
2006-01-02 05:30:00,2.26288,2.26309,2.26281,2.26287,56400000.0
2006-01-02 05:31:00,2.26282,2.26295,2.26282,2.26283,19800000.0
2006-01-02 05:32:00,2.26282,2.26299,2.26281,2.26281,33900000.0
2006-01-02 05:33:00,2.26296,2.26296,2.26281,2.26292,16800000.0
2006-01-02 05:34:00,2.26287,2.26302,2.2628,2.2628,22800000.0
2006-01-02 05:35:00,2.26291,2.26299,2.26285,2.26285,21800000.0
2006-01-02 05:36:00,2.26275,2.26296,2.26275,2.2628,35700000.0
2006-01-02 05:37:00,2.26296,2.26303,2.26288,2.26288,21400000.0
2006-01-02 05:38:00,2.26283,2.26292,2.26283,2.2629,32300000.0
2006-01-02 05:39:00,2.26283,2.26294,2.26275,2.26292,36000000.0
2006-01-02 05:40:00,2.26279,2.26303,2.26279,2.2629,29000000.0
2006-01-02 05:41:00,2.26291,2.26304,2.26285,2.26285,19900000.0
2006-01-02 05:42:00,2.2628,2.26292,2.2628,2.26285,25700000.0
2006-01-02 05:43:00,2.26283,2.26287,2.26275,2.26287,30600000.0
2006-01-02 05:44:00,2.26284,2.26299,2.26284,2.26287,17200000.0
2006-01-02 05:45:00,2.2627,2.26289,2.2627,2.26287,22200000.0
2006-01-02 05:46:00,2.26285,2.26297,2.26282,2.26282,45200000.0
2006-01-02 05:47:00,2.26303,2.26305,2.26284,2.26305,50800000.0
2006-01-02 05:48:00,2.26299,2.26308,2.26283,2.26286,39500000.0
2006-01-02 05:49:00,2.26277,2.26304,2.26273,2.26304,44500000.0
2006-01-02 05:50:00,2.26286,2.26295,2.26281,2.26295,19900000.0
2006-01-02 05:51:00,2.26292,2.26292,2.26275,2.26282,45900000.0
2006-01-02 05:52:00,2.26287,2.26299,2.26287,2.26293,26700000.0
2006-01-02 05:53:00,2.26287,2.263,2.26287,2.26293,36700000.0
2006-01-02 05:54:00,2.26282,2.26295,2.26276,2.26295,20100000.0
2006-01-02 05:55:00,2.26295,2.26297,2.26282,2.26295,30300000.0
2006-01-02 05:56:00,2.26288,2.26293,2.26281,2.26293,22200000.0
2006-01-02 05:57:00,2.26295,2.26318,2.26289,2.26293,25700000.0
2006-01-02 05:58:00,2.26283,2.26306,2.26278,2.26278,42400000.0
2006-01-02 05:59:00,2.26286,2.26301,2.26275,2.26301,26500000.0
2006-01-02 06:00:00,2.26291,2.26297,2.2628,2.26286,24200000.0
2006-01-02 06:01:00,2.26303,2.26308,2.26288,2.26297,24800000.0
2006-01-02 06:02:00,2.26282,2.26293,2.26275,2.26275,17400000.0
2006-01-02 06:03:00,2.26274,2.26287,2.26274,2.2628,20000000.0
2006-01-02 06:04:00,2.26279,2.26292,2.26277,2.26282,22400000.0
2006-01-02 06:05:00,2.26292,2.26303,2.26292,2.26302,12600000.0
2006-01-02 06:06:00,2.26295,2.26295,2.26271,2.26285,50000000.0
2006-01-02 06:07:00,2.26287,2.26304,2.26287,2.2629,39100000.0
2006-01-02 06:08:00,2.26302,2.26309,2.26283,2.26293,21800000.0
2006-01-02 06:09:00,2.26287,2.26293,2.26263,2.26292,47199999.0
2006-01-02 06:10:00,2.26296,2.26302,2.26283,2.26292,25900000.0
2006-01-02 06:11:00,2.2629,2.26299,2.26276,2.26282,34600000.0
2006-01-02 06:12:00,2.26282,2.26305,2.26279,2.26279,30100000.0
2006-01-02 06:13:00,2.26276,2.26295,2.26276,2.26294,10800000.0
2006-01-02 06:14:00,2.26287,2.26301,2.2628,2.26287,39300001.0
2006-01-02 06:15:00,2.26294,2.26311,2.26286,2.26297,31300000.0
2006-01-02 06:16:00,2.26303,2.26303,2.26279,2.26301,47500000.0
2006-01-02 06:17:00,2.26279,2.26291,2.26279,2.26282,19200000.0
2006-01-02 06:18:00,2.26297,2.26301,2.2629,2.26297,29900000.0
2006-01-02 06:19:00,2.26288,2.26296,2.26279,2.26289,17800000.0
2006-01-02 06:20:00,2.26286,2.26305,2.2628,2.26305,57900000.0
2006-01-02 06:21:00,2.26291,2.26298,2.26273,2.26297,33800000.0
2006-01-02 06:22:00,2.26293,2.26309,2.26281,2.26309,21600000.0
2006-01-02 06:23:00,2.26308,2.26308,2.26283,2.26288,22000000.0
2006-01-02 06:24:00,2.26288,2.26294,2.2628,2.2628,24500000.0
2006-01-02 06:25:00,2.2628,2.26293,2.26279,2.26279,20800000.0
2006-01-02 06:26:00,2.26297,2.26304,2.26293,2.26293,12300000.0
2006-01-02 06:27:00,2.26292,2.26292,2.26281,2.26289,38000000.0
2006-01-02 06:28:00,2.26296,2.26301,2.26288,2.26298,16600000.0
2006-01-02 06:29:00,2.26282,2.263,2.26274,2.26274,22100000.0
2006-01-02 06:30:00,2.26291,2.26297,2.26278,2.26278,28200000.0
2006-01-02 06:31:00,2.26284,2.26313,2.26279,2.26297,63299999.0
2006-01-02 06:32:00,2.26304,2.2631,2.26282,2.26289,35700000.0
2006-01-02 06:33:00,2.26278,2.26301,2.26278,2.2628,30300000.0
2006-01-02 06:34:00,2.26287,2.26296,2.26285,2.26294,27600000.0
2006-01-02 06:35:00,2.26281,2.26297,2.26281,2.26282,39700000.0
2006-01-02 06:36:00,2.26274,2.26294,2.26274,2.26282,42500001.0
2006-01-02 06:37:00,2.26284,2.26296,2.26283,2.26285,20000000.0
2006-01-02 06:38:00,2.26296,2.26307,2.26286,2.26286,48300000.0
2006-01-02 06:39:00,2.26301,2.26315,2.2629,2.2629,11300000.0
2006-01-02 06:40:00,2.26295,2.26298,2.26285,2.26286,19600000.0
2006-01-02 06:41:00,2.26282,2.26299,2.26279,2.26284,32400000.0
2006-01-02 06:42:00,2.26292,2.26301,2.26284,2.26284,32300000.0
2006-01-02 06:43:00,2.26296,2.26303,2.26289,2.26297,34600000.0
2006-01-02 06:44:00,2.26289,2.26293,2.26277,2.26293,19500000.0
2006-01-02 06:45:00,2.26292,2.26307,2.26284,2.26293,29700000.0
2006-01-02 06:46:00,2.26301,2.26301,2.26279,2.26295,36500000.0
2006-01-02 06:47:00,2.26284,2.26301,2.26277,2.26277,24700000.0
2006-01-02 06:48:00,2.26292,2.26292,2.2629,2.2629,10600000.0
2006-01-02 06:49:00,2.26296,2.26304,2.26284,2.26292,29200000.0
2006-01-02 06:50:00,2.26292,2.26292,2.26286,2.26288,35400001.0
2006-01-02 06:51:00,2.26299,2.26304,2.26277,2.26285,26900000.0
2006-01-02 06:52:00,2.26287,2.26297,2.26287,2.26288,29400000.0
2006-01-02 06:53:00,2.263,2.26302,2.26289,2.2629,19400000.0
2006-01-02 06:54:00,2.26288,2.26302,2.26288,2.2629,30500000.0
2006-01-02 06:55:00,2.2629,2.26297,2.2629,2.26295,20700000.0
2006-01-02 06:56:00,2.26297,2.26304,2.26289,2.26289,30200000.0
2006-01-02 06:57:00,2.26286,2.26297,2.26282,2.26282,29400000.0
2006-01-02 06:58:00,2.26287,2.26306,2.26286,2.26286,43900000.0
2006-01-02 06:59:00,2.2629,2.26304,2.26281,2.26304,35700000.0
2006-01-02 07:00:00,2.26293,2.26311,2.26275,2.26275,29000000.0
2006-01-02 07:01:00,2.26277,2.26288,2.26277,2.26288,4000000.0
2006-01-02 07:02:00,2.26287,2.26294,2.26287,2.26289,37600000.0
2006-01-02 07:03:00,2.26277,2.263,2.26277,2.263,9600000.0
2006-01-02 07:04:00,2.26295,2.26298,2.26274,2.2629,52600000.0
2006-01-02 07:05:00,2.26299,2.26299,2.26275,2.26275,23700000.0
2006-01-02 07:06:00,2.26277,2.26295,2.26277,2.26285,21200000.0
2006-01-02 07:07:00,2.26286,2.26294,2.2628,2.2628,26500000.0
2006-01-02 07:08:00,2.26287,2.26307,2.26284,2.26284,26500000.0
2006-01-02 07:09:00,2.26297,2.26314,2.26291,2.26314,16800000.0
2006-01-02 07:10:00,2.26287,2.26312,2.26284,2.26294,30800000.0
2006-01-02 07:11:00,2.26288,2.26308,2.26285,2.26287,17800000.0
2006-01-02 07:12:00,2.26277,2.26286,2.26276,2.26281,41100000.0
2006-01-02 07:13:00,2.26275,2.263,2.26275,2.263,44900000.0
2006-01-02 07:14:00,2.26291,2.26302,2.26291,2.26298,29300000.0
2006-01-02 07:15:00,2.26309,2.26309,2.26274,2.26282,29600000.0
2006-01-02 07:16:00,2.2629,2.26294,2.26286,2.26294,25900000.0
2006-01-02 07:17:00,2.26274,2.26294,2.26274,2.26282,32100000.0
2006-01-02 07:18:00,2.26286,2.26295,2.26283,2.26292,52699999.0
2006-01-02 07:19:00,2.26286,2.26293,2.26281,2.2629,55600000.0
2006-01-02 07:20:00,2.26283,2.26304,2.26276,2.26291,57500000.0
2006-01-02 07:21:00,2.26288,2.26302,2.26287,2.26302,12500000.0
2006-01-02 07:22:00,2.26285,2.2631,2.26278,2.2628,28000000.0
2006-01-02 07:23:00,2.26294,2.26304,2.26283,2.26284,12400000.0
2006-01-02 07:24:00,2.26305,2.26308,2.26284,2.26295,52700000.0
2006-01-02 07:25:00,2.26284,2.26302,2.26283,2.26283,26900000.0
2006-01-02 07:26:00,2.26284,2.26292,2.26277,2.26281,32800000.0
2006-01-02 07:27:00,2.26285,2.26303,2.26283,2.26283,37600000.0
2006-01-02 07:28:00,2.26271,2.26296,2.26271,2.26288,29100000.0
2006-01-02 07:29:00,2.26296,2.26302,2.26292,2.26292,24400000.0
2006-01-02 07:30:00,2.26297,2.26297,2.26285,2.26292,40700000.0
2006-01-02 07:31:00,2.2629,2.26293,2.26278,2.26278,33000000.0
2006-01-02 07:32:00,2.26303,2.26304,2.2629,2.26297,31200000.0
2006-01-02 07:33:00,2.26285,2.26295,2.26285,2.26295,13200000.0
2006-01-02 07:34:00,2.26285,2.26317,2.26285,2.26297,36900000.0
2006-01-02 07:35:00,2.26303,2.26303,2.26283,2.26284,26700000.0
2006-01-02 07:36:00,2.26281,2.26293,2.26279,2.26284,16300000.0
2006-01-02 07:37:00,2.26285,2.26296,2.26281,2.26281,25400000.0
2006-01-02 07:38:00,2.2628,2.26308,2.2628,2.26308,55400000.0
2006-01-02 07:39:00,2.26283,2.26304,2.26277,2.26304,41200000.0
2006-01-02 07:40:00,2.26301,2.26301,2.2628,2.26292,20400000.0
2006-01-02 07:41:00,2.26296,2.26296,2.26294,2.26294,7200000.0
2006-01-02 07:42:00,2.2629,2.26298,2.26281,2.26298,21800000.0
2006-01-02 07:43:00,2.26284,2.26301,2.26282,2.26284,25300000.0
2006-01-02 07:44:00,2.26292,2.26295,2.26282,2.26288,24900000.0
2006-01-02 07:45:00,2.26294,2.26302,2.26281,2.26283,33700000.0
2006-01-02 07:46:00,2.26286,2.26309,2.26286,2.2629,45400000.0
2006-01-02 07:47:00,2.26289,2.26292,2.26278,2.26278,35900000.0
2006-01-02 07:48:00,2.26279,2.26296,2.26273,2.26296,16800000.0
2006-01-02 07:49:00,2.26287,2.26288,2.26276,2.26277,29100000.0
2006-01-02 07:50:00,2.26282,2.26289,2.2628,2.26285,46499999.0
2006-01-02 07:51:00,2.26287,2.263,2.2628,2.2628,42500000.0
2006-01-02 07:52:00,2.26291,2.26301,2.26288,2.26295,36600000.0
2006-01-02 07:53:00,2.26292,2.26294,2.26288,2.26292,28800000.0
2006-01-02 07:54:00,2.26281,2.26305,2.26278,2.26295,22300000.0
2006-01-02 07:55:00,2.26296,2.26307,2.26289,2.26289,12700000.0
2006-01-02 07:56:00,2.26284,2.26301,2.26284,2.26289,13300000.0
2006-01-02 07:57:00,2.26293,2.26297,2.26283,2.26297,30800000.0
2006-01-02 07:58:00,2.26288,2.26302,2.26274,2.26302,48400000.0
2006-01-02 07:59:00,2.26276,2.26301,2.26269,2.26287,59600001.0
2006-01-02 08:00:00,2.26309,2.26309,2.26278,2.26281,37800000.0
2006-01-02 08:01:00,2.26283,2.26304,2.26281,2.26282,55300000.0
2006-01-02 08:02:00,2.26272,2.26293,2.26272,2.26289,16000000.0
2006-01-02 08:03:00,2.26281,2.26303,2.26281,2.26298,45600000.0
2006-01-02 08:04:00,2.2628,2.2629,2.26277,2.2628,39400000.0
2006-01-02 08:05:00,2.26277,2.26308,2.26277,2.26308,8700000.0
2006-01-02 08:06:00,2.26283,2.263,2.26283,2.263,38700000.0
2006-01-02 08:07:00,2.26301,2.26301,2.26275,2.26275,27500000.0
2006-01-02 08:08:00,2.26284,2.26286,2.26284,2.26286,10800000.0
2006-01-02 08:09:00,2.26293,2.26293,2.26289,2.26289,20600000.0
2006-01-02 08:10:00,2.26281,2.26294,2.2628,2.2628,30600000.0
2006-01-02 08:11:00,2.26278,2.263,2.26278,2.2629,26800000.0
2006-01-02 08:12:00,2.26293,2.263,2.26287,2.26292,26200000.0
2006-01-02 08:13:00,2.26298,2.263,2.26272,2.26279,34000000.0
2006-01-02 08:14:00,2.26301,2.26301,2.26282,2.26282,32400000.0
2006-01-02 08:15:00,2.263,2.263,2.26282,2.26296,14800000.0
2006-01-02 08:16:00,2.26293,2.26299,2.26286,2.26299,17800000.0
2006-01-02 08:17:00,2.26305,2.26305,2.2628,2.26292,19600000.0
2006-01-02 08:18:00,2.26301,2.26301,2.26273,2.26285,22900000.0
2006-01-02 08:19:00,2.26293,2.263,2.26281,2.263,28500000.0
2006-01-02 08:20:00,2.26279,2.263,2.26279,2.26294,62400001.0
2006-01-02 08:21:00,2.26283,2.26298,2.26282,2.26295,36700000.0
2006-01-02 08:22:00,2.26281,2.26308,2.26281,2.26291,38200000.0
2006-01-02 08:23:00,2.26296,2.26298,2.26282,2.26298,42500000.0
2006-01-02 08:24:00,2.26292,2.26307,2.26279,2.26287,54000000.0
2006-01-02 08:25:00,2.26286,2.26293,2.26278,2.26288,24800000.0
2006-01-02 08:26:00,2.26298,2.26298,2.26285,2.26285,13600000.0
2006-01-02 08:27:00,2.26285,2.26299,2.26277,2.26299,29200000.0
2006-01-02 08:28:00,2.26298,2.26299,2.26279,2.26282,55900000.0
2006-01-02 08:29:00,2.26285,2.26295,2.26279,2.26295,35100000.0
2006-01-02 08:30:00,2.26276,2.26295,2.26271,2.26283,17400000.0
2006-01-02 08:31:00,2.26298,2.26299,2.2627,2.26288,48800000.0
2006-01-02 08:32:00,2.26296,2.26296,2.26278,2.26278,21000000.0
2006-01-02 08:33:00,2.26292,2.26292,2.26281,2.26281,26800000.0
2006-01-02 08:34:00,2.26288,2.26304,2.26287,2.26288,42000000.0
2006-01-02 08:35:00,2.26283,2.26303,2.26281,2.26286,29500000.0
2006-01-02 08:36:00,2.2629,2.26297,2.26281,2.26283,31800000.0
2006-01-02 08:37:00,2.26284,2.26302,2.26281,2.26297,19500000.0
2006-01-02 08:38:00,2.26291,2.26296,2.26283,2.26284,28300000.0
2006-01-02 08:39:00,2.26285,2.26297,2.26285,2.26295,25600000.0
2006-01-02 08:40:00,2.26305,2.26305,2.2628,2.26299,60800000.0
2006-01-02 08:41:00,2.26295,2.26307,2.26284,2.2629,31700000.0
2006-01-02 08:42:00,2.26296,2.26297,2.26296,2.26297,8000000.0
2006-01-02 08:43:00,2.26295,2.26299,2.26285,2.26292,18500000.0
2006-01-02 08:44:00,2.2628,2.26296,2.26279,2.26296,40300001.0
2006-01-02 08:45:00,2.2629,2.26301,2.26285,2.26288,24400000.0
2006-01-02 08:46:00,2.26283,2.26299,2.26274,2.26291,45600000.0
2006-01-02 08:47:00,2.26302,2.26303,2.26281,2.26297,68000001.0
2006-01-02 08:48:00,2.2629,2.26305,2.26277,2.26305,31400000.0
2006-01-02 08:49:00,2.26301,2.26301,2.26281,2.26285,30100000.0
2006-01-02 08:50:00,2.26279,2.26299,2.26279,2.26294,47700000.0
2006-01-02 08:51:00,2.26276,2.26293,2.26276,2.2628,42700000.0
2006-01-02 08:52:00,2.26283,2.26301,2.26276,2.26289,53400000.0
2006-01-02 08:53:00,2.26292,2.2631,2.26273,2.26295,27900000.0
2006-01-02 08:54:00,2.26293,2.26299,2.26285,2.26285,16400000.0
2006-01-02 08:55:00,2.26296,2.26296,2.26277,2.26288,34200000.0
2006-01-02 08:56:00,2.26281,2.26301,2.26281,2.263,22000000.0
2006-01-02 08:57:00,2.26298,2.26308,2.26273,2.26283,48300000.0
2006-01-02 08:58:00,2.26295,2.26296,2.26286,2.26292,44600000.0
2006-01-02 08:59:00,2.26287,2.26297,2.26285,2.26297,48900000.0
2006-01-02 09:00:00,2.26288,2.26296,2.26279,2.26295,30200000.0
2006-01-02 09:01:00,2.26309,2.26309,2.26285,2.26288,15400000.0
2006-01-02 09:02:00,2.26286,2.26317,2.26286,2.263,38800000.0
2006-01-02 09:03:00,2.26291,2.26297,2.26279,2.2629,31800000.0
2006-01-02 09:04:00,2.26294,2.26294,2.26272,2.26287,43900000.0
2006-01-02 09:05:00,2.26287,2.26303,2.26287,2.26294,19400000.0
2006-01-02 09:06:00,2.26291,2.26299,2.26285,2.26289,28600000.0
2006-01-02 09:07:00,2.26292,2.26294,2.26283,2.26285,34000000.0
2006-01-02 09:08:00,2.26291,2.263,2.26284,2.26293,31200001.0
2006-01-02 09:09:00,2.26281,2.263,2.26281,2.26294,20100000.0
2006-01-02 09:10:00,2.26302,2.26302,2.26276,2.26293,37500000.0
2006-01-02 09:11:00,2.26279,2.26301,2.26279,2.26295,9600000.0
2006-01-02 09:12:00,2.26291,2.26297,2.26275,2.26275,25600000.0
2006-01-02 09:13:00,2.26292,2.26307,2.26277,2.26277,25400000.0
2006-01-02 09:14:00,2.26277,2.26294,2.26277,2.26294,16400000.0
2006-01-02 09:15:00,2.263,2.26308,2.26288,2.26298,31700000.0
2006-01-02 09:16:00,2.26293,2.26293,2.26282,2.26282,7200000.0
2006-01-02 09:17:00,2.26287,2.26295,2.26276,2.26294,16600000.0
2006-01-02 09:18:00,2.26292,2.26302,2.26275,2.26279,16000000.0
2006-01-02 09:19:00,2.26279,2.26304,2.26279,2.26285,39299999.0
2006-01-02 09:20:00,2.263,2.263,2.26277,2.26277,18400000.0
2006-01-02 09:21:00,2.263,2.26307,2.26283,2.26283,29600000.0
2006-01-02 09:22:00,2.2629,2.26312,2.26272,2.26272,61700000.0
2006-01-02 09:23:00,2.26283,2.26294,2.26276,2.26294,33200000.0
2006-01-02 09:24:00,2.26292,2.26304,2.26284,2.26303,44600000.0
2006-01-02 09:25:00,2.2628,2.26293,2.2628,2.26288,33700000.0
2006-01-02 09:26:00,2.26296,2.26298,2.26293,2.26295,33200000.0
2006-01-02 09:27:00,2.26309,2.26309,2.26282,2.26284,7600000.0
2006-01-02 09:28:00,2.2629,2.263,2.2629,2.26291,29600000.0
2006-01-02 09:29:00,2.26284,2.26303,2.2628,2.26303,28600000.0
2006-01-02 09:30:00,2.26289,2.26304,2.26279,2.26286,40000000.0
2006-01-02 09:31:00,2.2629,2.2629,2.26274,2.26281,24000000.0
2006-01-02 09:32:00,2.26289,2.26298,2.26283,2.26284,38500000.0
2006-01-02 09:33:00,2.26295,2.26303,2.26281,2.26303,28400000.0
2006-01-02 09:34:00,2.26298,2.26303,2.26283,2.2629,39700000.0
2006-01-02 09:35:00,2.26303,2.26314,2.26286,2.26286,42200000.0
2006-01-02 09:36:00,2.26289,2.26297,2.26281,2.26285,51200000.0
2006-01-02 09:37:00,2.26282,2.26296,2.26278,2.26279,44900000.0
2006-01-02 09:38:00,2.26287,2.26303,2.26273,2.26299,26300000.0
2006-01-02 09:39:00,2.26287,2.26295,2.26274,2.26295,52000000.0
2006-01-02 09:40:00,2.26293,2.26294,2.26282,2.26282,42700000.0
2006-01-02 09:41:00,2.26288,2.26301,2.26281,2.26297,29000000.0
2006-01-02 09:42:00,2.26281,2.26299,2.26276,2.26299,28400000.0
2006-01-02 09:43:00,2.26301,2.26301,2.26277,2.26277,21900000.0
2006-01-02 09:44:00,2.2628,2.26298,2.26279,2.26295,53800000.0
2006-01-02 09:45:00,2.26287,2.26295,2.2628,2.2628,42400000.0
2006-01-02 09:46:00,2.26285,2.26304,2.26285,2.26304,23200000.0
2006-01-02 09:47:00,2.26289,2.26291,2.26281,2.26281,35800000.0
2006-01-02 09:48:00,2.26282,2.26298,2.2628,2.26282,40100000.0
2006-01-02 09:49:00,2.26295,2.263,2.26283,2.26288,27200000.0
2006-01-02 09:50:00,2.26294,2.26294,2.26279,2.26283,30300000.0
2006-01-02 09:51:00,2.26307,2.26307,2.26276,2.26281,26100000.0
2006-01-02 09:52:00,2.26295,2.26295,2.26277,2.26283,33900000.0
2006-01-02 09:53:00,2.26282,2.2629,2.26282,2.2629,4800000.0
2006-01-02 09:54:00,2.26291,2.26299,2.26284,2.26296,22000000.0
2006-01-02 09:55:00,2.26295,2.26304,2.26281,2.26295,32400000.0
2006-01-02 09:56:00,2.26305,2.26305,2.26279,2.26284,18500000.0
2006-01-02 09:57:00,2.26288,2.26299,2.26279,2.2629,37500000.0
2006-01-02 09:58:00,2.26299,2.26299,2.26274,2.26288,47000000.0
2006-01-02 09:59:00,2.26309,2.26309,2.26278,2.26278,57300000.0
2006-01-02 10:00:00,2.26279,2.26295,2.26279,2.2628,35000000.0
2006-01-02 10:01:00,2.26296,2.26301,2.26279,2.26298,22400000.0
2006-01-02 10:02:00,2.26305,2.26305,2.26277,2.26277,18100000.0
2006-01-02 10:03:00,2.26284,2.26296,2.26269,2.26269,20100000.0
2006-01-02 10:04:00,2.26297,2.26299,2.26282,2.2629,40700000.0
2006-01-02 10:05:00,2.2629,2.26298,2.2628,2.2628,24200000.0
2006-01-02 10:06:00,2.26282,2.26293,2.26275,2.26284,27900000.0
2006-01-02 10:07:00,2.26288,2.26301,2.26283,2.26286,27800000.0
2006-01-02 10:08:00,2.26286,2.263,2.26286,2.263,16200000.0
2006-01-02 10:09:00,2.26284,2.26297,2.26284,2.26288,51900000.0
2006-01-02 10:10:00,2.26287,2.26302,2.26284,2.26302,27300000.0
2006-01-02 10:11:00,2.26291,2.26299,2.2629,2.2629,27800000.0
2006-01-02 10:12:00,2.26274,2.26294,2.26274,2.2629,26300000.0
2006-01-02 10:13:00,2.26285,2.26304,2.26285,2.26304,19100000.0
2006-01-02 10:14:00,2.26299,2.26299,2.26272,2.26278,29300000.0
2006-01-02 10:15:00,2.26298,2.26308,2.2629,2.263,33500000.0
2006-01-02 10:16:00,2.26297,2.26303,2.26284,2.26289,32900000.0
2006-01-02 10:17:00,2.26288,2.26308,2.26275,2.26308,53400000.0
2006-01-02 10:18:00,2.26288,2.26311,2.26273,2.26311,26200000.0
2006-01-02 10:19:00,2.26281,2.26297,2.26276,2.26276,39800000.0
2006-01-02 10:20:00,2.26284,2.26299,2.26284,2.26299,23900000.0
2006-01-02 10:21:00,2.26294,2.2631,2.26273,2.26305,44800000.0
2006-01-02 10:22:00,2.26294,2.26314,2.26281,2.26296,44500000.0
2006-01-02 10:23:00,2.26283,2.263,2.26283,2.26298,39700000.0
2006-01-02 10:24:00,2.26292,2.26296,2.26288,2.26294,33300000.0
2006-01-02 10:25:00,2.26277,2.26303,2.26277,2.26289,41700000.0
2006-01-02 10:26:00,2.26297,2.26297,2.26287,2.26287,22700000.0
2006-01-02 10:27:00,2.26279,2.26303,2.26279,2.26292,49900000.0
2006-01-02 10:28:00,2.26285,2.26296,2.26281,2.26296,31800000.0
2006-01-02 10:29:00,2.26299,2.26309,2.26284,2.26295,35100000.0
2006-01-02 10:30:00,2.26277,2.26295,2.26275,2.26283,34800000.0
2006-01-02 10:31:00,2.26283,2.263,2.26283,2.263,19500000.0
2006-01-02 10:32:00,2.26293,2.26301,2.26286,2.26295,33500000.0
2006-01-02 10:33:00,2.2629,2.26294,2.26279,2.26279,45100000.0
2006-01-02 10:34:00,2.2628,2.26297,2.2628,2.26297,25100000.0
2006-01-02 10:35:00,2.26292,2.26292,2.2628,2.26288,21200000.0
2006-01-02 10:36:00,2.26294,2.26296,2.26279,2.26279,32300000.0
2006-01-02 10:37:00,2.26293,2.26299,2.26281,2.26283,32900000.0
2006-01-02 10:38:00,2.26302,2.26302,2.26268,2.26281,28300000.0
2006-01-02 10:39:00,2.26274,2.26301,2.26274,2.2629,25200000.0
2006-01-02 10:40:00,2.26294,2.263,2.26284,2.26286,47500000.0
2006-01-02 10:41:00,2.26291,2.26306,2.26283,2.26302,54500000.0
2006-01-02 10:42:00,2.26277,2.26287,2.26277,2.26287,20000000.0
2006-01-02 10:43:00,2.26298,2.26319,2.26285,2.26296,30000000.0
2006-01-02 10:44:00,2.26281,2.26297,2.26276,2.2628,37000000.0
2006-01-02 10:45:00,2.2628,2.26294,2.26277,2.26294,16700000.0
2006-01-02 10:46:00,2.26305,2.26305,2.26284,2.26293,41899999.0
2006-01-02 10:47:00,2.26289,2.26289,2.26277,2.26288,31700000.0
2006-01-02 10:48:00,2.26277,2.26295,2.26277,2.26282,32300000.0
2006-01-02 10:49:00,2.26284,2.26302,2.26284,2.26302,39500000.0
2006-01-02 10:50:00,2.26294,2.26294,2.26284,2.26284,20600000.0
2006-01-02 10:51:00,2.26288,2.26302,2.26281,2.26284,49700000.0
2006-01-02 10:52:00,2.26288,2.26299,2.26284,2.26292,43600000.0
2006-01-02 10:53:00,2.26291,2.26304,2.26282,2.26293,37400000.0
2006-01-02 10:54:00,2.26291,2.26294,2.26286,2.26289,23600000.0
2006-01-02 10:55:00,2.26286,2.26295,2.26268,2.26295,57100000.0
2006-01-02 10:56:00,2.26289,2.26302,2.26281,2.26302,32800000.0
2006-01-02 10:57:00,2.26294,2.26305,2.2628,2.26293,24400000.0
2006-01-02 10:58:00,2.26296,2.26296,2.2628,2.2628,19300000.0
2006-01-02 10:59:00,2.26278,2.26304,2.26276,2.26291,59200000.0
2006-01-02 11:00:00,2.2629,2.26303,2.26287,2.26301,31200000.0
2006-01-02 11:01:00,2.26288,2.26296,2.26283,2.26283,22800000.0
2006-01-02 11:02:00,2.26295,2.26307,2.26287,2.26307,39200000.0
2006-01-02 11:03:00,2.26287,2.26301,2.26285,2.26285,43400000.0
2006-01-02 11:04:00,2.26286,2.26298,2.26285,2.26287,21000000.0
2006-01-02 11:05:00,2.2629,2.26323,2.26289,2.2629,57100000.0
2006-01-02 11:06:00,2.26313,2.26313,2.2628,2.26295,39400000.0
2006-01-02 11:07:00,2.26281,2.26303,2.26281,2.26295,30000000.0
2006-01-02 11:08:00,2.26293,2.2631,2.26291,2.26291,45000000.0
2006-01-02 11:09:00,2.26289,2.26305,2.26289,2.26298,20400000.0
2006-01-02 11:10:00,2.26282,2.26308,2.26275,2.26275,34300000.0
2006-01-02 11:11:00,2.26283,2.26298,2.26282,2.26282,55300001.0
2006-01-02 11:12:00,2.26275,2.263,2.26275,2.26285,31400000.0
2006-01-02 11:13:00,2.2628,2.26296,2.2628,2.26286,41800000.0
2006-01-02 11:14:00,2.26293,2.26301,2.26275,2.26283,36100000.0
2006-01-02 11:15:00,2.26286,2.26295,2.26286,2.26294,52000000.0
2006-01-02 11:16:00,2.26275,2.26295,2.26275,2.26281,37100000.0
2006-01-02 11:17:00,2.26291,2.26291,2.26283,2.26283,24500000.0
2006-01-02 11:18:00,2.2629,2.26298,2.26287,2.26298,16800000.0
2006-01-02 11:19:00,2.26288,2.26288,2.26272,2.26288,14400000.0
2006-01-02 11:20:00,2.26294,2.26306,2.26278,2.26306,33500000.0
2006-01-02 11:21:00,2.26296,2.26306,2.26291,2.26306,34900000.0
2006-01-02 11:22:00,2.26286,2.26308,2.26282,2.26293,32300000.0
2006-01-02 11:23:00,2.26297,2.26302,2.26286,2.26286,41700000.0
2006-01-02 11:24:00,2.26296,2.26296,2.26274,2.26289,33800000.0
2006-01-02 11:25:00,2.26293,2.26304,2.2628,2.2628,15800000.0
2006-01-02 11:26:00,2.2628,2.26292,2.2628,2.26287,34000000.0
2006-01-02 11:27:00,2.26286,2.26299,2.26286,2.26286,42400000.0
2006-01-02 11:28:00,2.26288,2.2629,2.26281,2.26289,42100000.0
2006-01-02 11:29:00,2.26288,2.26303,2.26282,2.26282,31100000.0
2006-01-02 11:30:00,2.26281,2.263,2.26281,2.263,21800000.0
2006-01-02 11:31:00,2.26287,2.26306,2.26285,2.26285,29100000.0
2006-01-02 11:32:00,2.26291,2.26295,2.26276,2.26295,38700000.0
2006-01-02 11:33:00,2.26285,2.2629,2.26283,2.26283,35900000.0
2006-01-02 11:34:00,2.26281,2.26298,2.26281,2.26284,50000000.0
2006-01-02 11:35:00,2.26286,2.26307,2.26277,2.26277,18700000.0
2006-01-02 11:36:00,2.26293,2.26304,2.26276,2.26304,47300000.0
2006-01-02 11:37:00,2.26298,2.26302,2.2628,2.26302,37600000.0
2006-01-02 11:38:00,2.26287,2.263,2.26273,2.2629,46900000.0
2006-01-02 11:39:00,2.26288,2.26309,2.26287,2.26291,48600000.0
2006-01-02 11:40:00,2.26274,2.26309,2.26271,2.26309,25300000.0
2006-01-02 11:41:00,2.26293,2.26308,2.26293,2.263,44600000.0
2006-01-02 11:42:00,2.26289,2.26314,2.26289,2.26301,45600000.0
2006-01-02 11:43:00,2.26291,2.26298,2.26289,2.26295,31800000.0
2006-01-02 11:44:00,2.26292,2.26296,2.2629,2.26295,16900000.0
2006-01-02 11:45:00,2.26295,2.26301,2.26284,2.26284,24800000.0
2006-01-02 11:46:00,2.26288,2.26303,2.26279,2.2628,21600000.0
2006-01-02 11:47:00,2.26302,2.26302,2.26286,2.26286,25500000.0
2006-01-02 11:48:00,2.26276,2.26298,2.26276,2.26296,30900000.0
2006-01-02 11:49:00,2.2629,2.26302,2.26279,2.26288,36800000.0
2006-01-02 11:50:00,2.26284,2.263,2.26284,2.26287,31500000.0
2006-01-02 11:51:00,2.26298,2.26298,2.26278,2.26288,20300000.0
2006-01-02 11:52:00,2.26297,2.26297,2.26276,2.26293,41300000.0
2006-01-02 11:53:00,2.26293,2.26308,2.26293,2.26299,33900000.0
2006-01-02 11:54:00,2.26293,2.26294,2.26275,2.26287,39700000.0
2006-01-02 11:55:00,2.26284,2.26304,2.26283,2.26284,29000000.0
2006-01-02 11:56:00,2.26293,2.26302,2.26286,2.26286,54900000.0
2006-01-02 11:57:00,2.26291,2.26292,2.26269,2.2629,33700000.0
2006-01-02 11:58:00,2.26293,2.26293,2.2628,2.26291,30300000.0
2006-01-02 11:59:00,2.26286,2.263,2.26277,2.26292,33000000.0
2006-01-02 12:00:00,2.26292,2.263,2.26281,2.26281,53800000.0
2006-01-02 12:01:00,2.26293,2.26308,2.26283,2.26289,47600000.0
2006-01-02 12:02:00,2.26279,2.263,2.26279,2.26285,15800000.0
2006-01-02 12:03:00,2.26282,2.26294,2.26282,2.26292,28600000.0
2006-01-02 12:04:00,2.26284,2.26297,2.2628,2.2628,31500000.0
2006-01-02 12:05:00,2.26294,2.26308,2.26287,2.26296,30200000.0
2006-01-02 12:06:00,2.2631,2.2631,2.26279,2.26299,29100000.0
2006-01-02 12:07:00,2.26296,2.26302,2.26283,2.26291,67300000.0
2006-01-02 12:08:00,2.26291,2.26306,2.26275,2.26295,30600000.0
2006-01-02 12:09:00,2.26294,2.26304,2.26288,2.26289,46900000.0
2006-01-02 12:10:00,2.26286,2.26297,2.26283,2.26284,29400000.0
2006-01-02 12:11:00,2.2629,2.26292,2.2628,2.26289,17400000.0
2006-01-02 12:12:00,2.26291,2.26307,2.26286,2.26307,34100000.0
2006-01-02 12:13:00,2.26293,2.26296,2.26283,2.2629,49300000.0
2006-01-02 12:14:00,2.26292,2.26298,2.26283,2.26288,40100000.0
2006-01-02 12:15:00,2.26287,2.26296,2.26278,2.26287,48800000.0
2006-01-02 12:16:00,2.26282,2.26295,2.26274,2.26288,37700000.0
2006-01-02 12:17:00,2.26298,2.26303,2.26282,2.26282,22900000.0
2006-01-02 12:18:00,2.26299,2.2631,2.26282,2.26291,42300000.0
2006-01-02 12:19:00,2.26279,2.26301,2.26279,2.26285,25400000.0
2006-01-02 12:20:00,2.2628,2.26303,2.2628,2.26296,24800000.0
2006-01-02 12:21:00,2.26282,2.26303,2.26273,2.26273,17600000.0
2006-01-02 12:22:00,2.26288,2.26289,2.26277,2.26285,23800000.0
2006-01-02 12:23:00,2.26297,2.26302,2.26278,2.2629,46700000.0
2006-01-02 12:24:00,2.26289,2.26291,2.26285,2.26285,27200000.0
2006-01-02 12:25:00,2.26306,2.26306,2.26276,2.26279,41800000.0
2006-01-02 12:26:00,2.26278,2.26295,2.26278,2.26292,14800000.0
2006-01-02 12:27:00,2.26285,2.26293,2.26274,2.26293,57500000.0
2006-01-02 12:28:00,2.26287,2.26304,2.26274,2.26304,30600000.0
2006-01-02 12:29:00,2.263,2.26307,2.26282,2.26282,37500000.0
2006-01-02 12:30:00,2.26292,2.26299,2.26282,2.26293,48900000.0
2006-01-02 12:31:00,2.26293,2.26307,2.26285,2.26286,40300000.0
2006-01-02 12:32:00,2.26291,2.26307,2.26285,2.26307,22800000.0
2006-01-02 12:33:00,2.26294,2.26307,2.2629,2.26293,16000000.0
2006-01-02 12:34:00,2.26293,2.26293,2.26282,2.26282,12500000.0
2006-01-02 12:35:00,2.26284,2.26298,2.26272,2.26298,34200000.0
2006-01-02 12:36:00,2.26298,2.26298,2.26285,2.2629,25300000.0
2006-01-02 12:37:00,2.26292,2.26293,2.26279,2.26286,37400000.0
2006-01-02 12:38:00,2.26291,2.26302,2.26286,2.26302,42600000.0
2006-01-02 12:39:00,2.26302,2.26302,2.26284,2.26291,29400000.0
2006-01-02 12:40:00,2.26287,2.263,2.26275,2.26292,37400000.0
2006-01-02 12:41:00,2.26296,2.26304,2.2628,2.26284,34200000.0
2006-01-02 12:42:00,2.26279,2.26293,2.26278,2.26278,59700000.0
2006-01-02 12:43:00,2.26271,2.26296,2.26271,2.26285,27100000.0
2006-01-02 12:44:00,2.26291,2.26308,2.26286,2.26296,41800000.0
2006-01-02 12:45:00,2.26295,2.26299,2.26274,2.26295,40000000.0
2006-01-02 12:46:00,2.26275,2.26296,2.26271,2.26288,18400000.0
2006-01-02 12:47:00,2.26292,2.26297,2.2627,2.26292,41900000.0
2006-01-02 12:48:00,2.26291,2.263,2.26279,2.26297,49400000.0
2006-01-02 12:49:00,2.26306,2.26306,2.26276,2.2629,24600000.0
2006-01-02 12:50:00,2.26295,2.26298,2.26281,2.26287,35700000.0
2006-01-02 12:51:00,2.26286,2.26301,2.26276,2.2628,31500000.0
2006-01-02 12:52:00,2.26298,2.26298,2.26267,2.26282,27200000.0
2006-01-02 12:53:00,2.26299,2.26299,2.26274,2.26294,39800000.0
2006-01-02 12:54:00,2.2629,2.26302,2.2629,2.26295,41499999.0
2006-01-02 12:55:00,2.26288,2.26303,2.26283,2.26303,37400000.0
2006-01-02 12:56:00,2.2629,2.26307,2.26279,2.26279,30600000.0
2006-01-02 12:57:00,2.26292,2.26297,2.26275,2.26275,14500000.0
2006-01-02 12:58:00,2.26289,2.26294,2.26282,2.26282,17200000.0
2006-01-02 12:59:00,2.26288,2.26306,2.26279,2.26306,43700000.0
2006-01-02 13:00:00,2.26291,2.26291,2.26274,2.26274,50200000.0
2006-01-02 13:01:00,2.26293,2.26293,2.26279,2.26283,41400000.0
2006-01-02 13:02:00,2.26289,2.26298,2.26278,2.26287,40800000.0
2006-01-02 13:03:00,2.26277,2.26304,2.26272,2.26272,28400000.0
2006-01-02 13:04:00,2.26285,2.26298,2.26285,2.26298,31200000.0
2006-01-02 13:05:00,2.26303,2.26303,2.26285,2.26299,37100000.0
2006-01-02 13:06:00,2.26289,2.26295,2.26279,2.26279,23100000.0
2006-01-02 13:07:00,2.26288,2.26292,2.26275,2.26276,47500000.0
2006-01-02 13:08:00,2.26276,2.26295,2.26276,2.26282,39600000.0
2006-01-02 13:09:00,2.26278,2.26298,2.26278,2.26298,24600000.0
2006-01-02 13:10:00,2.26286,2.26307,2.26284,2.26284,46100000.0
2006-01-02 13:11:00,2.26295,2.26305,2.2629,2.26295,35000000.0
2006-01-02 13:12:00,2.2629,2.26297,2.26281,2.26288,26900000.0
2006-01-02 13:13:00,2.26287,2.26292,2.26276,2.2629,61500001.0
2006-01-02 13:14:00,2.26278,2.26292,2.26276,2.26292,24000000.0
2006-01-02 13:15:00,2.26284,2.26305,2.26284,2.26295,34200000.0
2006-01-02 13:16:00,2.26275,2.26305,2.26275,2.26286,47300000.0
2006-01-02 13:17:00,2.26288,2.26294,2.2628,2.2628,24200000.0
2006-01-02 13:18:00,2.26274,2.26298,2.26274,2.26293,45000000.0
2006-01-02 13:19:00,2.263,2.263,2.26278,2.26283,14200000.0
2006-01-02 13:20:00,2.2628,2.26302,2.2628,2.26293,18200000.0
2006-01-02 13:21:00,2.26299,2.26304,2.26276,2.26297,40800000.0
2006-01-02 13:22:00,2.26296,2.26296,2.26288,2.26292,30000000.0
2006-01-02 13:23:00,2.26287,2.26297,2.26278,2.26286,42100000.0
2006-01-02 13:24:00,2.2628,2.26306,2.2628,2.26293,19200000.0
2006-01-02 13:25:00,2.26295,2.26299,2.26278,2.26299,16900000.0
2006-01-02 13:26:00,2.26293,2.26298,2.26277,2.26298,31400000.0
2006-01-02 13:27:00,2.2629,2.26303,2.2629,2.26293,45100000.0
2006-01-02 13:28:00,2.2628,2.26294,2.26272,2.26272,48500000.0
2006-01-02 13:29:00,2.26276,2.26295,2.26276,2.26288,31900000.0
2006-01-02 13:30:00,2.26286,2.26304,2.26283,2.26296,65000000.0
2006-01-02 13:31:00,2.26285,2.26299,2.26285,2.26295,37400000.0
2006-01-02 13:32:00,2.26292,2.26297,2.26281,2.26283,56500000.0
2006-01-02 13:33:00,2.2627,2.26297,2.2627,2.26283,38400000.0
2006-01-02 13:34:00,2.26286,2.26304,2.26282,2.26292,39700000.0
2006-01-02 13:35:00,2.26298,2.26298,2.26277,2.26277,35300000.0
2006-01-02 13:36:00,2.26276,2.26308,2.26276,2.26308,28000000.0
2006-01-02 13:37:00,2.26288,2.26288,2.26285,2.26285,10000000.0
2006-01-02 13:38:00,2.26303,2.26306,2.2629,2.26294,25200000.0
2006-01-02 13:39:00,2.26287,2.26297,2.26273,2.2628,45700000.0
2006-01-02 13:40:00,2.26287,2.263,2.26287,2.2629,27600000.0
2006-01-02 13:41:00,2.26292,2.26306,2.26289,2.2629,32100000.0
2006-01-02 13:42:00,2.26285,2.26302,2.26278,2.26302,39500000.0
2006-01-02 13:43:00,2.26286,2.26299,2.26278,2.26283,49000000.0
2006-01-02 13:44:00,2.26292,2.26295,2.2628,2.26287,41300001.0
2006-01-02 13:45:00,2.26296,2.26297,2.26279,2.26293,28300000.0
2006-01-02 13:46:00,2.26301,2.26301,2.26278,2.26298,38800000.0
2006-01-02 13:47:00,2.26296,2.26296,2.26284,2.26286,27500000.0
2006-01-02 13:48:00,2.26286,2.26303,2.26282,2.26282,26400000.0
2006-01-02 13:49:00,2.26297,2.26297,2.26288,2.26294,28600000.0
2006-01-02 13:50:00,2.26279,2.26301,2.26277,2.26301,19700000.0
2006-01-02 13:51:00,2.26292,2.26292,2.26271,2.26271,27000000.0
2006-01-02 13:52:00,2.26303,2.26311,2.26287,2.263,47000000.0
2006-01-02 13:53:00,2.26292,2.26298,2.26269,2.26285,40700000.0
2006-01-02 13:54:00,2.26288,2.26301,2.26283,2.26295,24000000.0
2006-01-02 13:55:00,2.26289,2.26292,2.26281,2.26286,27600000.0
2006-01-02 13:56:00,2.26282,2.26294,2.26282,2.2629,35200000.0
2006-01-02 13:57:00,2.26286,2.263,2.26278,2.263,44400000.0
2006-01-02 13:58:00,2.26285,2.2631,2.26263,2.2631,63799999.0
2006-01-02 13:59:00,2.26296,2.26296,2.26285,2.26291,23500000.0
2006-01-02 14:00:00,2.2629,2.26294,2.26277,2.26277,47900000.0
2006-01-02 14:01:00,2.26282,2.26308,2.26282,2.263,27700000.0
2006-01-02 14:02:00,2.26283,2.26302,2.26274,2.2628,33900000.0
2006-01-02 14:03:00,2.26288,2.26297,2.26284,2.26295,31000000.0
2006-01-02 14:04:00,2.26295,2.26299,2.26284,2.26299,16000000.0
2006-01-02 14:05:00,2.26295,2.26296,2.26283,2.26283,22600000.0
2006-01-02 14:06:00,2.26288,2.263,2.26285,2.26285,24100000.0
2006-01-02 14:07:00,2.2628,2.2629,2.26275,2.26275,60600000.0
2006-01-02 14:08:00,2.26283,2.2631,2.26283,2.26293,48900000.0
2006-01-02 14:09:00,2.26302,2.26302,2.26284,2.2629,34899999.0
2006-01-02 14:10:00,2.26289,2.2631,2.26277,2.26287,26700000.0
2006-01-02 14:11:00,2.2629,2.26313,2.2628,2.2628,40800000.0
2006-01-02 14:12:00,2.2631,2.2631,2.26287,2.26288,17900000.0
2006-01-02 14:13:00,2.26288,2.26295,2.26288,2.26293,15300000.0
2006-01-02 14:14:00,2.26299,2.26299,2.26276,2.26294,34400000.0
2006-01-02 14:15:00,2.26285,2.26294,2.26282,2.26288,62900000.0
2006-01-02 14:16:00,2.26273,2.26292,2.26272,2.26292,13800000.0
2006-01-02 14:17:00,2.26283,2.26305,2.26281,2.26292,29500000.0
2006-01-02 14:18:00,2.26302,2.26302,2.26272,2.26282,18600000.0
2006-01-02 14:19:00,2.26279,2.26302,2.26279,2.26288,47300000.0
2006-01-02 14:20:00,2.26303,2.26307,2.26284,2.26307,42200000.0
2006-01-02 14:21:00,2.26291,2.26295,2.26283,2.26285,24000000.0
2006-01-02 14:22:00,2.2629,2.26303,2.2628,2.26284,33800000.0
2006-01-02 14:23:00,2.26281,2.26302,2.26281,2.26288,52300000.0
2006-01-02 14:24:00,2.26284,2.26297,2.26284,2.26297,30700000.0
2006-01-02 14:25:00,2.26278,2.26308,2.26278,2.26308,32200000.0
2006-01-02 14:26:00,2.26298,2.263,2.26272,2.26293,32500000.0
2006-01-02 14:27:00,2.26289,2.26309,2.26272,2.26309,38700000.0
2006-01-02 14:28:00,2.26285,2.26292,2.26279,2.26283,27000000.0
2006-01-02 14:29:00,2.26288,2.26288,2.26276,2.2628,14200000.0
2006-01-02 14:30:00,2.26291,2.26313,2.26284,2.26293,39200000.0
2006-01-02 14:31:00,2.26299,2.26303,2.26287,2.2629,26700000.0
2006-01-02 14:32:00,2.26277,2.26302,2.26275,2.26302,21000000.0
2006-01-02 14:33:00,2.26289,2.26289,2.26271,2.26286,41700000.0
2006-01-02 14:34:00,2.26297,2.2631,2.26289,2.2631,15200000.0
2006-01-02 14:35:00,2.26289,2.26303,2.26282,2.26297,33800000.0
2006-01-02 14:36:00,2.26294,2.26302,2.26286,2.26302,27700000.0
2006-01-02 14:37:00,2.26284,2.26299,2.26284,2.26289,40200000.0
2006-01-02 14:38:00,2.26299,2.26307,2.2628,2.26292,46200000.0
2006-01-02 14:39:00,2.26293,2.26307,2.26283,2.26288,53000000.0
2006-01-02 14:40:00,2.26302,2.26313,2.2629,2.26296,56600000.0
2006-01-02 14:41:00,2.26277,2.26307,2.26277,2.2629,33100000.0
2006-01-02 14:42:00,2.26302,2.26305,2.2628,2.26295,58400001.0
2006-01-02 14:43:00,2.26294,2.26302,2.26278,2.26297,43700000.0
2006-01-02 14:44:00,2.2629,2.263,2.26287,2.263,26200000.0
2006-01-02 14:45:00,2.26297,2.263,2.26276,2.26288,53800000.0
2006-01-02 14:46:00,2.26286,2.26294,2.26281,2.26281,28600000.0
2006-01-02 14:47:00,2.2629,2.26311,2.26281,2.26281,37300000.0
2006-01-02 14:48:00,2.26303,2.26303,2.26278,2.26295,44700000.0
2006-01-02 14:49:00,2.26297,2.26297,2.26278,2.26282,20600000.0
2006-01-02 14:50:00,2.26272,2.26294,2.26266,2.26294,37200000.0
2006-01-02 14:51:00,2.26293,2.26305,2.26281,2.26283,36800000.0
2006-01-02 14:52:00,2.26297,2.26304,2.26284,2.26285,43000000.0
2006-01-02 14:53:00,2.26268,2.263,2.26268,2.26297,42900000.0
2006-01-02 14:54:00,2.2628,2.26302,2.2628,2.26297,35100000.0
2006-01-02 14:55:00,2.26294,2.26294,2.26281,2.26293,39300000.0
2006-01-02 14:56:00,2.26292,2.26306,2.26292,2.26296,23300000.0
2006-01-02 14:57:00,2.26283,2.26302,2.26279,2.2628,41000000.0
2006-01-02 14:58:00,2.26297,2.26307,2.26281,2.26282,43500000.0
2006-01-02 14:59:00,2.26278,2.26297,2.26278,2.26296,44300000.0
2006-01-02 15:00:00,2.26296,2.26302,2.2628,2.26293,45200000.0
2006-01-02 15:01:00,2.26293,2.26302,2.2628,2.2628,45900000.0
2006-01-02 15:02:00,2.26287,2.26293,2.26279,2.26288,28500000.0
2006-01-02 15:03:00,2.26296,2.26299,2.26285,2.26294,24300000.0
2006-01-02 15:04:00,2.26294,2.26299,2.26273,2.2628,58699999.0
2006-01-02 15:05:00,2.26284,2.26291,2.26284,2.26291,4600000.0
2006-01-02 15:06:00,2.26285,2.26309,2.26283,2.26289,54500000.0
2006-01-02 15:07:00,2.26288,2.26308,2.26287,2.26291,28800000.0
2006-01-02 15:08:00,2.26289,2.26291,2.26275,2.26275,33600000.0
2006-01-02 15:09:00,2.26297,2.26308,2.26291,2.26301,36200000.0
2006-01-02 15:10:00,2.26299,2.26299,2.26279,2.26287,38800000.0
2006-01-02 15:11:00,2.26294,2.26302,2.26291,2.263,26400000.0
2006-01-02 15:12:00,2.26289,2.26302,2.26282,2.26288,24900000.0
2006-01-02 15:13:00,2.26303,2.26303,2.26287,2.26287,18100000.0
2006-01-02 15:14:00,2.26295,2.263,2.26282,2.26287,14700000.0
2006-01-02 15:15:00,2.26301,2.26301,2.26291,2.26297,40000000.0
2006-01-02 15:16:00,2.26287,2.26302,2.2628,2.26286,27100000.0
2006-01-02 15:17:00,2.26291,2.26298,2.26276,2.2629,36600000.0
2006-01-02 15:18:00,2.26287,2.26292,2.26272,2.26292,30800000.0
2006-01-02 15:19:00,2.26295,2.26309,2.26288,2.26288,83200000.0
2006-01-02 15:20:00,2.26282,2.26297,2.26282,2.26297,47800000.0
2006-01-02 15:21:00,2.26282,2.26297,2.26278,2.26297,22000000.0
2006-01-02 15:22:00,2.26288,2.26315,2.26288,2.26299,26900000.0
2006-01-02 15:23:00,2.26279,2.26296,2.26272,2.26272,28100000.0
2006-01-02 15:24:00,2.26277,2.26296,2.26272,2.2629,42700000.0
2006-01-02 15:25:00,2.26299,2.26299,2.26275,2.26284,30100000.0
2006-01-02 15:26:00,2.2629,2.26293,2.26277,2.26289,30500000.0
2006-01-02 15:27:00,2.26282,2.26304,2.26282,2.26289,32000000.0
2006-01-02 15:28:00,2.26282,2.26312,2.26282,2.26296,65900000.0
2006-01-02 15:29:00,2.26286,2.26296,2.26281,2.26295,12200000.0
2006-01-02 15:30:00,2.26294,2.26304,2.26284,2.26288,50600000.0
2006-01-02 15:31:00,2.2629,2.2629,2.26282,2.26288,21400000.0
2006-01-02 15:32:00,2.26297,2.26302,2.26275,2.2629,35600000.0
2006-01-02 15:33:00,2.26273,2.26294,2.26273,2.26293,16700000.0
2006-01-02 15:34:00,2.26297,2.26313,2.26287,2.26287,20600000.0
2006-01-02 15:35:00,2.26276,2.26305,2.26275,2.26287,44400000.0
2006-01-02 15:36:00,2.26285,2.263,2.26283,2.26285,51900000.0
2006-01-02 15:37:00,2.26304,2.26304,2.26272,2.26272,34500000.0
2006-01-02 15:38:00,2.26293,2.26305,2.26281,2.26291,37800000.0
2006-01-02 15:39:00,2.26305,2.26307,2.26281,2.26286,39200000.0
2006-01-02 15:40:00,2.26296,2.26299,2.2628,2.26293,26400000.0
2006-01-02 15:41:00,2.26293,2.26296,2.26278,2.26294,24600000.0
2006-01-02 15:42:00,2.26286,2.26294,2.26275,2.26286,31000000.0
2006-01-02 15:43:00,2.26289,2.26307,2.26278,2.26307,46700000.0
2006-01-02 15:44:00,2.26289,2.26294,2.26285,2.26292,52800000.0
2006-01-02 15:45:00,2.26297,2.26298,2.26272,2.26272,65300000.0
2006-01-02 15:46:00,2.26277,2.26303,2.26272,2.26272,64300000.0
2006-01-02 15:47:00,2.26269,2.2629,2.26269,2.26282,42900000.0
2006-01-02 15:48:00,2.26288,2.26297,2.2628,2.26286,52800000.0
2006-01-02 15:49:00,2.26297,2.26319,2.26291,2.263,56300000.0
2006-01-02 15:50:00,2.26297,2.263,2.26285,2.26288,34800000.0
2006-01-02 15:51:00,2.26283,2.26297,2.26283,2.26291,55100000.0
2006-01-02 15:52:00,2.26299,2.263,2.26289,2.263,42700000.0
2006-01-02 15:53:00,2.26289,2.26297,2.26275,2.26275,41600000.0
2006-01-02 15:54:00,2.26277,2.26303,2.26277,2.26281,32400000.0
2006-01-02 15:55:00,2.26285,2.26294,2.26277,2.26278,30400000.0
2006-01-02 15:56:00,2.26279,2.26301,2.26279,2.26287,26300000.0
2006-01-02 15:57:00,2.26285,2.26309,2.26283,2.2629,58500000.0
2006-01-02 15:58:00,2.26292,2.26296,2.2629,2.26296,39500000.0
2006-01-02 15:59:00,2.26297,2.26303,2.26284,2.26297,31100000.0
2006-01-02 16:00:00,2.26288,2.26296,2.26281,2.26288,19600000.0
2006-01-02 16:01:00,2.26292,2.26296,2.2629,2.26292,15700000.0
2006-01-02 16:02:00,2.26281,2.26292,2.26274,2.26292,18100000.0
2006-01-02 16:03:00,2.263,2.263,2.26288,2.26288,23600000.0
2006-01-02 16:04:00,2.26287,2.26293,2.26276,2.26292,29300000.0
2006-01-02 16:05:00,2.26295,2.26305,2.26288,2.26292,31000000.0
2006-01-02 16:06:00,2.26293,2.26299,2.26282,2.26292,25400000.0
2006-01-02 16:07:00,2.26287,2.26305,2.26287,2.26287,37300000.0
2006-01-02 16:08:00,2.26281,2.26303,2.26281,2.26292,24200000.0
2006-01-02 16:09:00,2.26292,2.26296,2.2629,2.26292,12700000.0
2006-01-02 16:10:00,2.26291,2.26302,2.26281,2.26283,50200000.0
2006-01-02 16:11:00,2.26286,2.26302,2.26279,2.26302,23400000.0
2006-01-02 16:12:00,2.26287,2.26301,2.26278,2.263,40300000.0
2006-01-02 16:13:00,2.26296,2.26303,2.26283,2.26284,54099999.0
2006-01-02 16:14:00,2.26302,2.26302,2.26274,2.26282,38400000.0
2006-01-02 16:15:00,2.26299,2.26301,2.26281,2.2629,34500000.0
2006-01-02 16:16:00,2.2629,2.26292,2.2628,2.2629,41400000.0
2006-01-02 16:17:00,2.26283,2.26303,2.26267,2.26303,30600000.0
2006-01-02 16:18:00,2.2629,2.26291,2.2628,2.2629,29100000.0
2006-01-02 16:19:00,2.26293,2.26311,2.26288,2.26295,35300000.0
2006-01-02 16:20:00,2.26297,2.26301,2.26281,2.2629,30400000.0
2006-01-02 16:21:00,2.26301,2.26303,2.26285,2.26286,27800000.0
2006-01-02 16:22:00,2.26289,2.26302,2.26287,2.26295,22200000.0
2006-01-02 16:23:00,2.26279,2.26307,2.26277,2.26281,35100000.0
2006-01-02 16:24:00,2.26281,2.26306,2.26273,2.26285,33900000.0
2006-01-02 16:25:00,2.26304,2.26304,2.26279,2.2629,21700000.0
2006-01-02 16:26:00,2.26284,2.26296,2.26273,2.26286,38300000.0
2006-01-02 16:27:00,2.2629,2.263,2.26285,2.2629,46600001.0
2006-01-02 16:28:00,2.26298,2.26298,2.26278,2.26297,35200000.0
2006-01-02 16:29:00,2.26275,2.26292,2.26275,2.26291,36500000.0
2006-01-02 16:30:00,2.26283,2.26302,2.26282,2.26283,33100000.0
2006-01-02 16:31:00,2.26277,2.26303,2.26275,2.26286,37400000.0
2006-01-02 16:32:00,2.26299,2.26299,2.2629,2.2629,39700000.0
2006-01-02 16:33:00,2.26295,2.26305,2.26285,2.26289,26400000.0
2006-01-02 16:34:00,2.26284,2.263,2.26282,2.26298,30400000.0
2006-01-02 16:35:00,2.26288,2.26307,2.26281,2.26297,59800000.0
2006-01-02 16:36:00,2.26278,2.26287,2.26278,2.26283,14400000.0
2006-01-02 16:37:00,2.26294,2.26305,2.26284,2.26296,38300000.0
2006-01-02 16:38:00,2.26295,2.26303,2.26283,2.26283,29300000.0
2006-01-02 16:39:00,2.26282,2.26291,2.26282,2.26284,35200000.0
2006-01-02 16:40:00,2.26307,2.26307,2.2628,2.26293,14800000.0
2006-01-02 16:41:00,2.2629,2.26302,2.26284,2.26297,29900000.0
2006-01-02 16:42:00,2.26293,2.26293,2.26275,2.26275,45900000.0
2006-01-02 16:43:00,2.26288,2.26305,2.2628,2.26305,49500000.0
2006-01-02 16:44:00,2.26291,2.26303,2.26286,2.26297,47600001.0
2006-01-02 16:45:00,2.26298,2.26306,2.26279,2.26306,30900000.0
2006-01-02 16:46:00,2.26298,2.26298,2.26281,2.26291,39400000.0
2006-01-02 16:47:00,2.26296,2.26299,2.26289,2.26297,39800000.0
2006-01-02 16:48:00,2.26277,2.26296,2.26277,2.26288,20800000.0
2006-01-02 16:49:00,2.26292,2.26314,2.26292,2.26297,26900000.0
2006-01-02 16:50:00,2.26298,2.26301,2.26288,2.2629,51400000.0
2006-01-02 16:51:00,2.26285,2.26303,2.26277,2.26288,44000000.0
2006-01-02 16:52:00,2.26282,2.26302,2.26282,2.26302,22800000.0
2006-01-02 16:53:00,2.2629,2.26308,2.26284,2.2629,27700000.0
2006-01-02 16:54:00,2.2629,2.26297,2.26282,2.26295,50600000.0
2006-01-02 16:55:00,2.26289,2.2631,2.26275,2.26275,21600000.0
2006-01-02 16:56:00,2.26279,2.26299,2.26279,2.26296,20500000.0
2006-01-02 16:57:00,2.26293,2.26297,2.26289,2.26297,38099999.0
2006-01-02 16:58:00,2.26294,2.26303,2.26271,2.26271,33800000.0
2006-01-02 16:59:00,2.26277,2.26295,2.26277,2.26293,21000000.0
2006-01-02 17:00:00,2.26292,2.26294,2.2628,2.2628,64600000.0
2006-01-02 17:01:00,2.26299,2.26299,2.26272,2.26287,47800000.0
2006-01-02 17:02:00,2.2627,2.26294,2.2627,2.26291,46600000.0
2006-01-02 17:03:00,2.26292,2.26306,2.26289,2.26293,32600000.0
2006-01-02 17:04:00,2.26289,2.26303,2.26289,2.26294,21400000.0
2006-01-02 17:05:00,2.26293,2.2631,2.26293,2.26306,27100000.0
2006-01-02 17:06:00,2.26294,2.26294,2.26278,2.2628,52900000.0
2006-01-02 17:07:00,2.26293,2.26304,2.26279,2.2629,23100000.0
2006-01-02 17:08:00,2.2629,2.26296,2.26278,2.26278,41800000.0
2006-01-02 17:09:00,2.26274,2.26295,2.26274,2.2629,45000000.0
2006-01-02 17:10:00,2.26301,2.26301,2.2628,2.26289,48400000.0
2006-01-02 17:11:00,2.26278,2.26295,2.26266,2.26287,33200000.0
2006-01-02 17:12:00,2.26295,2.26298,2.26283,2.26287,28000000.0
2006-01-02 17:13:00,2.26288,2.26296,2.26276,2.26296,31200000.0
2006-01-02 17:14:00,2.26289,2.26296,2.26283,2.2629,13900000.0
2006-01-02 17:15:00,2.26273,2.26295,2.26273,2.26295,31200000.0
2006-01-02 17:16:00,2.26297,2.26297,2.26267,2.26267,36400000.0
2006-01-02 17:17:00,2.26276,2.26289,2.26264,2.26287,18400000.0
2006-01-02 17:18:00,2.26282,2.26294,2.26282,2.26294,19700000.0
2006-01-02 17:19:00,2.26299,2.26299,2.26275,2.26275,37000000.0
2006-01-02 17:20:00,2.26296,2.26309,2.26286,2.2629,34700000.0
2006-01-02 17:21:00,2.26283,2.26302,2.2628,2.2628,42000000.0
2006-01-02 17:22:00,2.26275,2.263,2.26275,2.26287,42200000.0
2006-01-02 17:23:00,2.26293,2.26299,2.26284,2.26297,26000000.0
2006-01-02 17:24:00,2.26276,2.26302,2.26276,2.26302,42100000.0
2006-01-02 17:25:00,2.2629,2.26312,2.2629,2.26299,49200000.0
2006-01-02 17:26:00,2.26294,2.26318,2.26291,2.26294,35800000.0
2006-01-02 17:27:00,2.26294,2.26295,2.26285,2.26285,27500000.0
2006-01-02 17:28:00,2.26288,2.2629,2.26278,2.26278,32800000.0
2006-01-02 17:29:00,2.26285,2.26286,2.26285,2.26286,11800000.0
2006-01-02 17:30:00,2.26283,2.26308,2.2628,2.2628,57100001.0
2006-01-02 17:31:00,2.26289,2.26303,2.2628,2.26283,12100000.0
2006-01-02 17:32:00,2.26284,2.26294,2.26284,2.2629,37000000.0
2006-01-02 17:33:00,2.26289,2.2631,2.26287,2.26298,48100000.0
2006-01-02 17:34:00,2.2628,2.26295,2.2628,2.2628,47100000.0
2006-01-02 17:35:00,2.26295,2.26296,2.26286,2.26294,23500000.0
2006-01-02 17:36:00,2.26281,2.26303,2.26281,2.2629,30800000.0
2006-01-02 17:37:00,2.26288,2.2629,2.26271,2.26271,26800000.0
2006-01-02 17:38:00,2.26278,2.2629,2.26277,2.2629,23200000.0
2006-01-02 17:39:00,2.2628,2.26307,2.26274,2.26274,22400000.0
2006-01-02 17:40:00,2.26288,2.26299,2.26279,2.26296,19100000.0
2006-01-02 17:41:00,2.26295,2.26298,2.26282,2.26291,27200000.0
2006-01-02 17:42:00,2.26291,2.26302,2.26282,2.26287,33400000.0
2006-01-02 17:43:00,2.26301,2.26301,2.26284,2.263,51500000.0
2006-01-02 17:44:00,2.26291,2.26296,2.26277,2.26282,53500000.0
2006-01-02 17:45:00,2.26284,2.26299,2.26281,2.26288,21100000.0
2006-01-02 17:46:00,2.26277,2.26303,2.26275,2.26275,29300000.0
2006-01-02 17:47:00,2.26274,2.26297,2.26274,2.26297,21400000.0
2006-01-02 17:48:00,2.26279,2.263,2.26279,2.26289,18000000.0
2006-01-02 17:49:00,2.26279,2.26308,2.26279,2.26287,41999998.0
2006-01-02 17:50:00,2.26289,2.26305,2.26277,2.26295,31000000.0
2006-01-02 17:51:00,2.2629,2.263,2.26285,2.26298,32100000.0
2006-01-02 17:52:00,2.26296,2.26307,2.26288,2.26307,28800000.0
2006-01-02 17:53:00,2.26294,2.26307,2.26286,2.263,26800000.0
2006-01-02 17:54:00,2.26294,2.26319,2.26285,2.26297,18400000.0
2006-01-02 17:55:00,2.26293,2.26295,2.26286,2.26286,28400000.0
2006-01-02 17:56:00,2.26284,2.26305,2.26273,2.26285,49300000.0
2006-01-02 17:57:00,2.26292,2.26292,2.26272,2.26272,9900000.0
2006-01-02 17:58:00,2.26295,2.26301,2.26288,2.26301,20500000.0
2006-01-02 17:59:00,2.26283,2.2629,2.26276,2.26282,39200000.0
2006-01-02 18:00:00,2.26287,2.26295,2.26286,2.26293,45600000.0
2006-01-02 18:01:00,2.263,2.26316,2.26288,2.26288,334299999.0
2006-01-02 18:02:00,2.26294,2.2632,2.26275,2.26295,323000000.0
2006-01-02 18:03:00,2.26294,2.26309,2.26271,2.26275,475900002.0
2006-01-02 18:04:00,2.26276,2.26308,2.2627,2.26296,307900000.0
2006-01-02 18:05:00,2.26297,2.26305,2.26277,2.26284,250599999.0
2006-01-02 18:06:00,2.2629,2.26314,2.26277,2.26293,399700000.0
2006-01-02 18:07:00,2.26297,2.26319,2.26293,2.2631,444300000.0
2006-01-02 18:08:00,2.26289,2.26326,2.26278,2.26285,483700000.0
2006-01-02 18:09:00,2.26275,2.26304,2.26269,2.26293,289900000.0
2006-01-02 18:10:00,2.26298,2.26326,2.2629,2.26293,258500000.0
2006-01-02 18:11:00,2.26295,2.26304,2.26283,2.26293,241600000.0
2006-01-02 18:12:00,2.26283,2.26314,2.26274,2.26293,185900000.0
2006-01-02 18:13:00,2.26275,2.26299,2.26269,2.26277,161000000.0
2006-01-02 18:14:00,2.26299,2.2632,2.2629,2.2629,283900001.0
2006-01-02 18:15:00,2.26293,2.26312,2.26285,2.26292,345099998.0
2006-01-02 18:16:00,2.26304,2.26304,2.26274,2.26292,347400000.0
2006-01-02 18:17:00,2.26298,2.26301,2.26273,2.26278,206300000.0
2006-01-02 18:18:00,2.26298,2.26308,2.26275,2.26283,133100001.0
2006-01-02 18:19:00,2.26282,2.26309,2.26279,2.26282,258500000.0
2006-01-02 18:20:00,2.26282,2.26308,2.26282,2.26297,149500000.0
2006-01-02 18:21:00,2.26299,2.26316,2.26286,2.26301,217100000.0
2006-01-02 18:22:00,2.26303,2.26308,2.26283,2.26295,240400000.0
2006-01-02 18:23:00,2.26291,2.26316,2.26273,2.26307,377800000.0
2006-01-02 18:24:00,2.26302,2.26316,2.2628,2.26297,308300000.0
2006-01-02 18:25:00,2.26284,2.26304,2.26273,2.26288,279400000.0
2006-01-02 18:26:00,2.26292,2.2632,2.26287,2.26287,313599999.0
2006-01-02 18:27:00,2.2627,2.26295,2.26268,2.26292,301700000.0
2006-01-02 18:28:00,2.26292,2.26297,2.26271,2.2629,163100000.0
2006-01-02 18:29:00,2.26283,2.26303,2.26275,2.26291,190300000.0
2006-01-02 18:30:00,2.26291,2.26298,2.26271,2.26285,225500000.0
2006-01-02 18:31:00,2.26304,2.26307,2.26291,2.26303,158300000.0
2006-01-02 18:32:00,2.26301,2.26301,2.26279,2.26289,147400000.0
2006-01-02 18:33:00,2.26295,2.26315,2.26273,2.26288,291900000.0
2006-01-02 18:34:00,2.26293,2.26304,2.26271,2.26284,398700000.0
2006-01-02 18:35:00,2.26287,2.26295,2.26275,2.26294,180500000.0
2006-01-02 18:36:00,2.26287,2.26287,2.26273,2.26277,106900000.0
2006-01-02 18:37:00,2.26282,2.26292,2.26277,2.26277,117200000.0
2006-01-02 18:38:00,2.26278,2.26293,2.26278,2.26293,139100000.0
2006-01-02 18:39:00,2.26293,2.26312,2.26286,2.26288,210700000.0
2006-01-02 18:40:00,2.26286,2.26296,2.26274,2.26275,212000000.0
2006-01-02 18:41:00,2.26282,2.26293,2.26273,2.26276,165800000.0
2006-01-02 18:42:00,2.26282,2.26312,2.2628,2.26291,102600000.0
2006-01-02 18:43:00,2.26288,2.26293,2.26281,2.26281,68700000.0
2006-01-02 18:44:00,2.26288,2.26294,2.26274,2.26274,148100001.0
2006-01-02 18:45:00,2.26279,2.26288,2.26277,2.26277,81300000.0
2006-01-02 18:46:00,2.26281,2.26289,2.26281,2.26284,26400000.0
2006-01-02 18:47:00,2.26277,2.26304,2.26277,2.26304,43800000.0
2006-01-02 18:48:00,2.26285,2.26301,2.26285,2.26292,110700000.0
2006-01-02 18:49:00,2.26304,2.26305,2.26284,2.26305,24200000.0
2006-01-02 18:50:00,2.26293,2.26297,2.26277,2.26291,32600000.0
2006-01-02 18:51:00,2.26291,2.26304,2.26282,2.26282,188900000.0
2006-01-02 18:52:00,2.26282,2.26299,2.26278,2.26278,169900000.0
2006-01-02 18:53:00,2.26291,2.26311,2.26285,2.26296,166000000.0
2006-01-02 18:54:00,2.26282,2.26295,2.2628,2.2628,128100000.0
2006-01-02 18:55:00,2.26284,2.26306,2.26282,2.26287,150700000.0
2006-01-02 18:56:00,2.26288,2.263,2.26285,2.26285,57800000.0
2006-01-02 18:57:00,2.26284,2.26308,2.26273,2.26278,86400000.0
2006-01-02 18:58:00,2.26285,2.263,2.26283,2.26283,202100000.0
2006-01-02 18:59:00,2.26286,2.26307,2.26283,2.26295,273400001.0
2006-01-02 19:00:00,2.26297,2.26303,2.26291,2.26303,85400000.0
2006-01-02 19:01:00,2.26288,2.26293,2.2628,2.2628,21300000.0
2006-01-02 19:02:00,2.26282,2.26304,2.2628,2.263,179700000.0
2006-01-02 19:03:00,2.26303,2.2631,2.26285,2.26285,78500000.0
2006-01-02 19:04:00,2.26287,2.26296,2.26283,2.26283,38600000.0
2006-01-02 19:05:00,2.26282,2.26295,2.26279,2.26281,45800000.0
2006-01-02 19:06:00,2.26278,2.26307,2.26274,2.26278,203100000.0
2006-01-02 19:07:00,2.26274,2.26301,2.2627,2.26295,144300000.0
2006-01-02 19:08:00,2.26299,2.26307,2.26277,2.26303,222899999.0
2006-01-02 19:09:00,2.26288,2.26308,2.26285,2.26285,138100000.0
2006-01-02 19:10:00,2.2629,2.26309,2.26287,2.26291,105300000.0
2006-01-02 19:11:00,2.26292,2.26306,2.26276,2.26276,75300000.0
2006-01-02 19:12:00,2.26278,2.26297,2.26278,2.26297,33500000.0
2006-01-02 19:13:00,2.26302,2.26302,2.26279,2.26292,130100000.0
2006-01-02 19:14:00,2.26294,2.26294,2.26276,2.26282,122100000.0
2006-01-02 19:15:00,2.26279,2.26301,2.26275,2.26284,143400000.0
2006-01-02 19:16:00,2.26291,2.26294,2.26275,2.26282,22600000.0
2006-01-02 19:17:00,2.26284,2.263,2.26276,2.26293,106299999.0
2006-01-02 19:18:00,2.26292,2.26303,2.26281,2.2629,127800000.0
2006-01-02 19:19:00,2.2629,2.26307,2.26282,2.26282,67400000.0
2006-01-02 19:20:00,2.26298,2.26309,2.26287,2.263,126900000.0
2006-01-02 19:21:00,2.26285,2.26297,2.26277,2.26295,144900000.0
2006-01-02 19:22:00,2.26298,2.26316,2.26293,2.26294,67100000.0
2006-01-02 19:23:00,2.26289,2.26313,2.26286,2.26286,168400000.0
2006-01-02 19:24:00,2.26292,2.26297,2.26275,2.26297,98500000.0
2006-01-02 19:25:00,2.26294,2.26294,2.26277,2.2628,87300000.0
2006-01-02 19:26:00,2.26283,2.26299,2.26279,2.26296,143300000.0
2006-01-02 19:27:00,2.26292,2.26296,2.2628,2.26282,138000000.0
2006-01-02 19:28:00,2.26283,2.26294,2.26275,2.26279,97300000.0
2006-01-02 19:29:00,2.26285,2.2629,2.26275,2.26285,103500000.0
2006-01-02 19:30:00,2.26287,2.26299,2.26275,2.26278,207299999.0
2006-01-02 19:31:00,2.26284,2.26293,2.26277,2.26293,60300000.0
2006-01-02 19:32:00,2.26286,2.2631,2.26278,2.26291,147800000.0
2006-01-02 19:33:00,2.26288,2.263,2.26284,2.26298,56400000.0
2006-01-02 19:34:00,2.26307,2.26307,2.26278,2.26295,129700001.0
2006-01-02 19:35:00,2.263,2.26312,2.26283,2.2629,106300000.0
2006-01-02 19:36:00,2.26286,2.26301,2.26283,2.26284,139000000.0
2006-01-02 19:37:00,2.26296,2.26298,2.26281,2.26287,55000000.0
2006-01-02 19:38:00,2.2628,2.26301,2.2628,2.263,30400000.0
2006-01-02 19:39:00,2.26291,2.26303,2.26277,2.26303,60500000.0
2006-01-02 19:40:00,2.26299,2.26299,2.26279,2.26279,103700000.0
2006-01-02 19:41:00,2.2628,2.26287,2.2627,2.26283,103700000.0
2006-01-02 19:42:00,2.26292,2.26314,2.26289,2.26289,74900000.0
2006-01-02 19:43:00,2.26285,2.26301,2.26285,2.263,35400000.0
2006-01-02 19:44:00,2.26304,2.26304,2.26277,2.26278,67000000.0
2006-01-02 19:45:00,2.26278,2.26295,2.26277,2.26295,57600000.0
2006-01-02 19:46:00,2.2631,2.2631,2.2628,2.26283,93900000.0
2006-01-02 19:47:00,2.26282,2.26298,2.26281,2.26298,38500000.0
2006-01-02 19:48:00,2.26282,2.26299,2.26276,2.26288,57000000.0
2006-01-02 19:49:00,2.26301,2.26302,2.2628,2.2628,84700000.0
2006-01-02 19:50:00,2.26291,2.26311,2.26284,2.2629,63700000.0
2006-01-02 19:51:00,2.26291,2.26309,2.26283,2.26297,129499999.0
2006-01-02 19:52:00,2.26296,2.26307,2.26295,2.26304,68400000.0
2006-01-02 19:53:00,2.26296,2.26296,2.26277,2.26277,20400000.0
2006-01-02 19:54:00,2.26288,2.26296,2.2628,2.2628,61700000.0
2006-01-02 19:55:00,2.26279,2.26292,2.26279,2.26282,22800000.0
2006-01-02 19:56:00,2.26292,2.26301,2.26286,2.26287,81100000.0
2006-01-02 19:57:00,2.26294,2.26303,2.26281,2.26288,130400000.0
2006-01-02 19:58:00,2.26285,2.26298,2.26283,2.26285,104700000.0
2006-01-02 19:59:00,2.26285,2.2629,2.26274,2.26285,184499997.0
2006-01-02 20:00:00,2.2629,2.26318,2.2629,2.263,60900000.0
2006-01-02 20:01:00,2.26294,2.26307,2.26277,2.26297,87400000.0
2006-01-02 20:02:00,2.26292,2.26295,2.2627,2.26282,51500000.0
2006-01-02 20:03:00,2.26291,2.26301,2.26291,2.26301,18300000.0
2006-01-02 20:04:00,2.26298,2.26298,2.26285,2.26292,23200000.0
2006-01-02 20:05:00,2.26295,2.26297,2.26289,2.26289,33100000.0
2006-01-02 20:06:00,2.26283,2.263,2.26278,2.2628,31200000.0
2006-01-02 20:07:00,2.26296,2.26301,2.26291,2.26298,42800000.0
2006-01-02 20:08:00,2.26297,2.26307,2.2629,2.26303,88200000.0
2006-01-02 20:09:00,2.26296,2.26296,2.26281,2.26292,30200000.0
2006-01-02 20:10:00,2.26304,2.26304,2.26281,2.26291,24600000.0
2006-01-02 20:11:00,2.26284,2.26297,2.26281,2.2629,47100000.0
2006-01-02 20:12:00,2.26297,2.26317,2.26291,2.26307,149100000.0
2006-01-02 20:13:00,2.26285,2.26304,2.26278,2.26288,167599999.0
2006-01-02 20:14:00,2.26291,2.26299,2.26277,2.26277,74400000.0
2006-01-02 20:15:00,2.26276,2.26295,2.26273,2.26278,226799998.0
2006-01-02 20:16:00,2.26284,2.263,2.26274,2.263,125100000.0
2006-01-02 20:17:00,2.26293,2.26294,2.26281,2.26287,28800000.0
2006-01-02 20:18:00,2.26291,2.26305,2.26286,2.26294,64900000.0
2006-01-02 20:19:00,2.26295,2.26317,2.26292,2.26298,153500000.0
2006-01-02 20:20:00,2.26291,2.26315,2.26285,2.26289,252900000.0
2006-01-02 20:21:00,2.26282,2.26289,2.26276,2.26289,70800000.0
2006-01-02 20:22:00,2.26286,2.26293,2.26273,2.26293,78200000.0
2006-01-02 20:23:00,2.26294,2.26296,2.26277,2.26284,141500000.0
2006-01-02 20:24:00,2.26279,2.26296,2.26279,2.26288,61300000.0
2006-01-02 20:25:00,2.26283,2.26294,2.26273,2.26283,153300000.0
2006-01-02 20:26:00,2.26292,2.26309,2.2628,2.26296,173100000.0
2006-01-02 20:27:00,2.26292,2.26302,2.26291,2.26298,95900000.0
2006-01-02 20:28:00,2.2629,2.26305,2.26281,2.26282,216800000.0
2006-01-02 20:29:00,2.26293,2.26303,2.26278,2.26278,186099999.0
2006-01-02 20:30:00,2.26277,2.26308,2.26273,2.26299,389899999.0
2006-01-02 20:31:00,2.26294,2.2631,2.26287,2.26292,222300000.0
2006-01-02 20:32:00,2.26296,2.26303,2.26272,2.26299,334100000.0
2006-01-02 20:33:00,2.26291,2.2631,2.26288,2.26292,80299999.0
2006-01-02 20:34:00,2.2629,2.26305,2.26285,2.26289,84100000.0
2006-01-02 20:35:00,2.26295,2.26297,2.26283,2.26297,42300000.0
2006-01-02 20:36:00,2.26299,2.26299,2.26277,2.26298,84600000.0
2006-01-02 20:37:00,2.26287,2.26292,2.26273,2.26282,128300000.0
2006-01-02 20:38:00,2.26287,2.26302,2.2628,2.26286,202999998.0
2006-01-02 20:39:00,2.26288,2.26295,2.26273,2.26294,90900000.0
2006-01-02 20:40:00,2.26298,2.26302,2.26278,2.26285,186600000.0
2006-01-02 20:41:00,2.26289,2.26298,2.2628,2.26285,103300000.0
2006-01-02 20:42:00,2.26293,2.26305,2.26281,2.26293,79400000.0
2006-01-02 20:43:00,2.26304,2.26304,2.26278,2.26281,95000000.0
2006-01-02 20:44:00,2.26281,2.26299,2.2628,2.26294,183500001.0
2006-01-02 20:45:00,2.26297,2.26302,2.26289,2.26293,45200000.0
2006-01-02 20:46:00,2.26286,2.26305,2.26281,2.26298,29400000.0
2006-01-02 20:47:00,2.26299,2.26299,2.26281,2.26282,138600000.0
2006-01-02 20:48:00,2.26284,2.26306,2.26282,2.26288,222200000.0
2006-01-02 20:49:00,2.26296,2.26302,2.26279,2.26282,118300000.0
2006-01-02 20:50:00,2.2628,2.26299,2.26274,2.26274,189400001.0
2006-01-02 20:51:00,2.26278,2.26298,2.26278,2.26296,108600000.0
2006-01-02 20:52:00,2.26298,2.26303,2.26276,2.2628,136600000.0
2006-01-02 20:53:00,2.26283,2.26302,2.26272,2.26288,204600000.0
2006-01-02 20:54:00,2.26298,2.2631,2.26291,2.26291,138300000.0
2006-01-02 20:55:00,2.26283,2.26294,2.26283,2.26292,18800000.0
2006-01-02 20:56:00,2.26284,2.26303,2.26275,2.26275,233100000.0
2006-01-02 20:57:00,2.26273,2.26301,2.2627,2.26285,301200000.0
2006-01-02 20:58:00,2.26297,2.26307,2.26284,2.26292,203100000.0
2006-01-02 20:59:00,2.26301,2.26318,2.26292,2.26302,254400000.0
2006-01-02 21:00:00,2.26305,2.26305,2.2627,2.2627,240299999.0
2006-01-02 21:01:00,2.26279,2.26303,2.26279,2.26285,287900000.0
2006-01-02 21:02:00,2.26293,2.26306,2.26289,2.26296,94100000.0
2006-01-02 21:03:00,2.26293,2.26299,2.2628,2.26285,83500000.0
2006-01-02 21:04:00,2.26284,2.26292,2.26277,2.26277,38900000.0
2006-01-02 21:05:00,2.26279,2.26292,2.26279,2.26292,54200000.0
2006-01-02 21:06:00,2.26292,2.26303,2.2628,2.263,58500000.0
2006-01-02 21:07:00,2.26283,2.26289,2.2627,2.26279,26800000.0
2006-01-02 21:08:00,2.26283,2.26299,2.26281,2.26297,37000000.0
2006-01-02 21:09:00,2.26297,2.26297,2.26285,2.26285,35900000.0
2006-01-02 21:10:00,2.26288,2.26292,2.26285,2.26287,85100000.0
2006-01-02 21:11:00,2.26284,2.26295,2.26277,2.26279,134100000.0
2006-01-02 21:12:00,2.2628,2.26295,2.2628,2.2629,42800000.0
2006-01-02 21:13:00,2.26291,2.26309,2.26284,2.26284,130999999.0
2006-01-02 21:14:00,2.263,2.26306,2.26271,2.2629,191900000.0
2006-01-02 21:15:00,2.26289,2.26307,2.26271,2.26273,141300000.0
2006-01-02 21:16:00,2.2628,2.263,2.26269,2.263,110300001.0
2006-01-02 21:17:00,2.26309,2.2631,2.2628,2.26285,153600000.0
2006-01-02 21:18:00,2.26279,2.26298,2.26277,2.26292,136100000.0
2006-01-02 21:19:00,2.26299,2.26302,2.26287,2.26291,95500000.0
2006-01-02 21:20:00,2.26295,2.26309,2.26278,2.26285,231799999.0
2006-01-02 21:21:00,2.26284,2.26303,2.26266,2.26289,246100000.0
2006-01-02 21:22:00,2.263,2.26314,2.26287,2.26299,124800000.0
2006-01-02 21:23:00,2.26307,2.26307,2.26278,2.26292,132900000.0
2006-01-02 21:24:00,2.26297,2.26298,2.26285,2.26297,57000000.0
2006-01-02 21:25:00,2.26292,2.26305,2.26292,2.26296,69300000.0
2006-01-02 21:26:00,2.26296,2.26299,2.26284,2.26299,23700000.0
2006-01-02 21:27:00,2.26302,2.26308,2.26286,2.26308,74300000.0
2006-01-02 21:28:00,2.2631,2.2631,2.26282,2.26296,114000000.0
2006-01-02 21:29:00,2.26293,2.26303,2.26288,2.26293,58000000.0
2006-01-02 21:30:00,2.26305,2.26305,2.26297,2.26305,29000000.0
2006-01-02 21:31:00,2.26296,2.26298,2.2628,2.2628,23000000.0
2006-01-02 21:32:00,2.26293,2.263,2.26283,2.26291,183500000.0
2006-01-02 21:33:00,2.26281,2.26301,2.26281,2.26284,73200000.0
2006-01-02 21:34:00,2.26293,2.26301,2.26275,2.26276,129500000.0
2006-01-02 21:35:00,2.26282,2.26297,2.26282,2.26285,29800000.0
2006-01-02 21:36:00,2.26297,2.26299,2.26291,2.26292,29300000.0
2006-01-02 21:37:00,2.26291,2.263,2.26286,2.26286,77900000.0
2006-01-02 21:38:00,2.26283,2.26303,2.26281,2.26301,63400000.0
2006-01-02 21:39:00,2.26288,2.26305,2.26281,2.26285,24800000.0
2006-01-02 21:40:00,2.26299,2.26299,2.26275,2.26292,28600000.0
2006-01-02 21:41:00,2.26275,2.26299,2.26275,2.26291,41100000.0
2006-01-02 21:42:00,2.26287,2.26305,2.26277,2.26298,89800000.0
2006-01-02 21:43:00,2.26293,2.26312,2.26281,2.26281,105400001.0
2006-01-02 21:44:00,2.26298,2.26311,2.26273,2.2629,114400000.0
2006-01-02 21:45:00,2.26293,2.26296,2.26276,2.26291,79100000.0
2006-01-02 21:46:00,2.263,2.26302,2.26283,2.2629,70800000.0
2006-01-02 21:47:00,2.26285,2.26309,2.26269,2.26275,147200000.0
2006-01-02 21:48:00,2.26281,2.26299,2.26281,2.2629,47400000.0
2006-01-02 21:49:00,2.26295,2.26303,2.26283,2.2629,96400000.0
2006-01-02 21:50:00,2.26299,2.26299,2.26271,2.26274,25700000.0
2006-01-02 21:51:00,2.26281,2.26303,2.26279,2.26294,51700000.0
2006-01-02 21:52:00,2.26291,2.26306,2.26282,2.26289,175200000.0
2006-01-02 21:53:00,2.26296,2.26301,2.26288,2.26291,52300000.0
2006-01-02 21:54:00,2.2629,2.2629,2.26282,2.26289,35200000.0
2006-01-02 21:55:00,2.26296,2.26301,2.26284,2.26292,82800000.0
2006-01-02 21:56:00,2.26288,2.26299,2.26282,2.26299,59400000.0
2006-01-02 21:57:00,2.26299,2.26299,2.26288,2.26288,26100000.0
2006-01-02 21:58:00,2.26287,2.26313,2.26285,2.26313,29900000.0
2006-01-02 21:59:00,2.26309,2.26309,2.26267,2.263,177800000.0
2006-01-02 22:00:00,2.26294,2.26305,2.26277,2.26293,66000000.0
2006-01-02 22:01:00,2.26302,2.26304,2.2628,2.26298,33800000.0
2006-01-02 22:02:00,2.26284,2.26299,2.26269,2.26269,130600000.0
2006-01-02 22:03:00,2.26278,2.26284,2.26266,2.26284,41300000.0
2006-01-02 22:04:00,2.26286,2.26286,2.26272,2.26281,89000000.0
2006-01-02 22:05:00,2.26282,2.26283,2.26275,2.26275,71000000.0
2006-01-02 22:06:00,2.26287,2.26297,2.2628,2.26285,29900000.0
2006-01-02 22:07:00,2.26284,2.26291,2.2628,2.2629,25800000.0
2006-01-02 22:08:00,2.26285,2.26291,2.2628,2.26291,23000000.0
2006-01-02 22:09:00,2.2629,2.26293,2.26275,2.26275,44000000.0
2006-01-02 22:10:00,2.26282,2.26296,2.26282,2.26296,27600000.0
2006-01-02 22:11:00,2.26292,2.26292,2.26274,2.26292,34800000.0
2006-01-02 22:12:00,2.263,2.263,2.2628,2.26285,59300000.0
2006-01-02 22:13:00,2.26282,2.26289,2.26276,2.26276,44800000.0
2006-01-02 22:14:00,2.2629,2.26295,2.2628,2.2628,42800000.0
2006-01-02 22:15:00,2.26281,2.263,2.26272,2.26294,113600000.0
2006-01-02 22:16:00,2.26293,2.26309,2.26271,2.26279,119100000.0
2006-01-02 22:17:00,2.263,2.26306,2.26282,2.26285,68200001.0
2006-01-02 22:18:00,2.2629,2.263,2.2629,2.263,20200000.0
2006-01-02 22:19:00,2.26298,2.26298,2.26283,2.26289,48800000.0
2006-01-02 22:20:00,2.26286,2.26297,2.26277,2.26277,41200000.0
2006-01-02 22:21:00,2.26289,2.26296,2.26282,2.26294,38300000.0
2006-01-02 22:22:00,2.26295,2.26302,2.26281,2.26294,101200000.0
2006-01-02 22:23:00,2.26278,2.26293,2.26274,2.26285,58600000.0
2006-01-02 22:24:00,2.26284,2.26292,2.26281,2.26292,15600000.0
2006-01-02 22:25:00,2.2629,2.2629,2.26275,2.26283,62200001.0
2006-01-02 22:26:00,2.26286,2.26298,2.26285,2.26285,53400000.0
2006-01-02 22:27:00,2.26284,2.26295,2.2628,2.26295,25700000.0
2006-01-02 22:28:00,2.26302,2.26302,2.26282,2.26293,30400000.0
2006-01-02 22:29:00,2.26288,2.263,2.26283,2.26287,134900000.0
2006-01-02 22:30:00,2.26283,2.26318,2.26279,2.26285,116600000.0
2006-01-02 22:31:00,2.2629,2.26292,2.26279,2.26279,33300000.0
2006-01-02 22:32:00,2.26289,2.26298,2.26276,2.26276,34900000.0
2006-01-02 22:33:00,2.26281,2.26296,2.26281,2.26293,58000000.0
2006-01-02 22:34:00,2.2629,2.26296,2.26278,2.26281,94400001.0
2006-01-02 22:35:00,2.26285,2.26286,2.26276,2.26282,36400000.0
2006-01-02 22:36:00,2.2629,2.26294,2.26288,2.26294,36700000.0
2006-01-02 22:37:00,2.26293,2.26296,2.26288,2.2629,38400000.0
2006-01-02 22:38:00,2.26299,2.26301,2.2629,2.26299,54000000.0
2006-01-02 22:39:00,2.26272,2.26292,2.26272,2.2628,23800000.0
2006-01-02 22:40:00,2.26282,2.26309,2.26281,2.26285,20100000.0
2006-01-02 22:41:00,2.26277,2.26295,2.26274,2.26274,35900000.0
2006-01-02 22:42:00,2.26273,2.26296,2.26273,2.26281,38900000.0
2006-01-02 22:43:00,2.2628,2.26296,2.2627,2.26275,116900000.0
2006-01-02 22:44:00,2.26265,2.26288,2.26265,2.26284,77800000.0
2006-01-02 22:45:00,2.26283,2.26292,2.26276,2.26278,68600000.0
2006-01-02 22:46:00,2.26283,2.26291,2.26269,2.26289,115900000.0
2006-01-02 22:47:00,2.26298,2.26298,2.26281,2.26285,26200000.0
2006-01-02 22:48:00,2.26279,2.26286,2.26275,2.26276,77700000.0
2006-01-02 22:49:00,2.26281,2.26306,2.26276,2.26299,68800000.0
2006-01-02 22:50:00,2.2629,2.2629,2.26271,2.26282,18900000.0
2006-01-02 22:51:00,2.26282,2.26301,2.26272,2.26277,80900000.0
2006-01-02 22:52:00,2.26271,2.26282,2.26271,2.26272,48900000.0
2006-01-02 22:53:00,2.26274,2.26296,2.26274,2.26296,13300000.0
2006-01-02 22:54:00,2.2628,2.26292,2.26274,2.26292,36800000.0
2006-01-02 22:55:00,2.26286,2.26293,2.26279,2.26279,49600000.0
2006-01-02 22:56:00,2.26272,2.26276,2.26272,2.26273,19900000.0
2006-01-02 22:57:00,2.26286,2.26301,2.26281,2.26301,37300000.0
2006-01-02 22:58:00,2.26282,2.26299,2.2628,2.2628,60200000.0
2006-01-02 22:59:00,2.26285,2.26285,2.26274,2.26277,43300000.0
2006-01-02 23:00:00,2.26286,2.26304,2.26277,2.2629,23600000.0
2006-01-02 23:01:00,2.26281,2.26293,2.26271,2.26283,16000000.0
2006-01-02 23:02:00,2.26295,2.26298,2.26279,2.26298,26100000.0
2006-01-02 23:03:00,2.26298,2.263,2.26277,2.263,40600000.0
2006-01-02 23:04:00,2.26287,2.26307,2.26281,2.26303,71299999.0
2006-01-02 23:05:00,2.26282,2.2629,2.26282,2.2629,6200000.0
2006-01-02 23:06:00,2.26294,2.26294,2.26278,2.26282,20200000.0
2006-01-02 23:07:00,2.26288,2.26288,2.26273,2.26273,14600000.0
2006-01-02 23:08:00,2.26294,2.26301,2.26286,2.26295,14000000.0
2006-01-02 23:09:00,2.26297,2.26297,2.26289,2.26289,17800000.0
2006-01-02 23:10:00,2.26276,2.26294,2.26275,2.26286,23600000.0
2006-01-02 23:11:00,2.2629,2.26298,2.26278,2.26284,41900001.0
2006-01-02 23:12:00,2.26285,2.26293,2.26278,2.26286,26900000.0
2006-01-02 23:13:00,2.26289,2.26296,2.26276,2.26296,27600000.0
2006-01-02 23:14:00,2.26292,2.26295,2.26284,2.26288,25500000.0
2006-01-02 23:15:00,2.26297,2.26297,2.26279,2.26279,29400000.0
2006-01-02 23:16:00,2.26277,2.26288,2.26277,2.26277,28400000.0
2006-01-02 23:17:00,2.26274,2.26285,2.26274,2.26282,35000000.0
2006-01-02 23:18:00,2.26298,2.26298,2.26278,2.26286,24200000.0
2006-01-02 23:19:00,2.26281,2.26293,2.26281,2.26293,24300000.0
2006-01-02 23:20:00,2.26294,2.26308,2.2628,2.26293,35500000.0
2006-01-02 23:21:00,2.26298,2.26298,2.26288,2.26288,16200000.0
2006-01-02 23:22:00,2.26303,2.26303,2.26297,2.263,45000000.0
2006-01-02 23:23:00,2.26295,2.26296,2.26277,2.26289,16400000.0
2006-01-02 23:24:00,2.26292,2.26292,2.26275,2.26277,12600000.0
2006-01-02 23:25:00,2.26287,2.26302,2.26281,2.2629,78300000.0
2006-01-02 23:26:00,2.26289,2.26293,2.2628,2.2628,24100000.0
2006-01-02 23:27:00,2.26273,2.263,2.26273,2.26279,41700000.0
2006-01-02 23:28:00,2.26291,2.26307,2.26287,2.26292,35700000.0
2006-01-02 23:29:00,2.26295,2.26308,2.26292,2.26296,19200000.0
2006-01-02 23:30:00,2.26279,2.26301,2.26279,2.26301,22200000.0
2006-01-02 23:31:00,2.26289,2.2629,2.26279,2.26279,15100000.0
2006-01-02 23:32:00,2.26293,2.263,2.26293,2.26296,25800000.0
2006-01-02 23:33:00,2.26299,2.26303,2.2629,2.26297,59100000.0
2006-01-02 23:34:00,2.26295,2.2631,2.2629,2.26296,52300000.0
2006-01-02 23:35:00,2.26285,2.26301,2.26279,2.26288,72100000.0
2006-01-02 23:36:00,2.26294,2.26294,2.26283,2.26284,35100000.0
2006-01-02 23:37:00,2.26274,2.26296,2.26274,2.26296,48800000.0
2006-01-02 23:38:00,2.26296,2.26304,2.2628,2.26293,35500000.0
2006-01-02 23:39:00,2.26286,2.26302,2.26274,2.26289,22800000.0
2006-01-02 23:40:00,2.26286,2.26295,2.26286,2.26295,36600000.0
2006-01-02 23:41:00,2.2628,2.26294,2.2628,2.26284,31900000.0
2006-01-02 23:42:00,2.26296,2.26296,2.26283,2.26285,53300000.0
2006-01-02 23:43:00,2.2629,2.2629,2.26272,2.2629,30200000.0
2006-01-02 23:44:00,2.26284,2.263,2.26284,2.26284,57600000.0
2006-01-02 23:45:00,2.26289,2.26298,2.26282,2.26298,17600000.0
2006-01-02 23:46:00,2.26299,2.26299,2.26277,2.26297,56200000.0
2006-01-02 23:47:00,2.26292,2.26308,2.26282,2.26296,32000000.0
2006-01-02 23:48:00,2.26284,2.26296,2.26284,2.26296,30700000.0
2006-01-02 23:49:00,2.26288,2.26299,2.26287,2.26289,42999999.0
2006-01-02 23:50:00,2.26302,2.26302,2.26277,2.26277,25100000.0
2006-01-02 23:51:00,2.26291,2.26309,2.26291,2.26293,57300000.0
2006-01-02 23:52:00,2.26293,2.26304,2.26288,2.26289,24100000.0
2006-01-02 23:53:00,2.26276,2.26294,2.26276,2.26281,29600000.0
2006-01-02 23:54:00,2.26297,2.26299,2.26282,2.26293,21100000.0
2006-01-02 23:55:00,2.26286,2.26297,2.26283,2.26291,22700000.0
2006-01-02 23:56:00,2.26295,2.26298,2.2628,2.26282,25800000.0
2006-01-02 23:57:00,2.26284,2.26288,2.26265,2.26265,25500000.0
2006-01-02 23:58:00,2.26296,2.26312,2.2628,2.26301,34700000.0
2006-01-02 23:59:00,2.26282,2.26302,2.26282,2.26302,35000000.0
2006-01-03 00:00:00,2.26284,2.26295,2.26284,2.26289,38200000.0
2006-01-03 00:01:00,2.26279,2.26298,2.26277,2.26298,31100000.0
2006-01-03 00:02:00,2.26289,2.26297,2.26284,2.26287,22900000.0
2006-01-03 00:03:00,2.26288,2.263,2.26274,2.26274,28600000.0
2006-01-03 00:04:00,2.2627,2.2629,2.2627,2.26284,17300000.0
2006-01-03 00:05:00,2.26273,2.26292,2.26271,2.26292,24600000.0
2006-01-03 00:06:00,2.26297,2.26297,2.26286,2.2629,30600000.0
2006-01-03 00:07:00,2.263,2.263,2.26292,2.26298,31500000.0
2006-01-03 00:08:00,2.26296,2.26303,2.26282,2.26282,38100000.0
2006-01-03 00:09:00,2.26293,2.26301,2.26274,2.26299,19700000.0
2006-01-03 00:10:00,2.26285,2.26286,2.26273,2.26282,20600000.0
2006-01-03 00:11:00,2.26297,2.26297,2.26281,2.26294,23400000.0
2006-01-03 00:12:00,2.26295,2.26298,2.26279,2.26283,42500000.0
2006-01-03 00:13:00,2.26284,2.26291,2.26276,2.26291,32100000.0
2006-01-03 00:14:00,2.26292,2.26292,2.26278,2.26279,20700000.0
2006-01-03 00:15:00,2.26299,2.26299,2.26274,2.26291,17400000.0
2006-01-03 00:16:00,2.26302,2.26302,2.26276,2.2629,32400000.0
2006-01-03 00:17:00,2.26273,2.26295,2.26267,2.26281,39300000.0
2006-01-03 00:18:00,2.26284,2.26284,2.26275,2.26277,23500000.0
2006-01-03 00:19:00,2.263,2.26308,2.26287,2.26287,21800000.0
2006-01-03 00:20:00,2.2629,2.26298,2.26275,2.2628,39600000.0
2006-01-03 00:21:00,2.26289,2.26296,2.26289,2.26296,4400000.0
2006-01-03 00:22:00,2.26288,2.26288,2.26287,2.26287,12000000.0
2006-01-03 00:23:00,2.26278,2.26296,2.26277,2.26288,56400000.0
2006-01-03 00:24:00,2.26305,2.26305,2.26279,2.26282,64600000.0
2006-01-03 00:25:00,2.26284,2.26301,2.2628,2.26301,28000000.0
2006-01-03 00:26:00,2.26294,2.26297,2.26277,2.26289,54900001.0
2006-01-03 00:27:00,2.26283,2.26296,2.2628,2.26286,29100000.0
2006-01-03 00:28:00,2.2629,2.2629,2.26283,2.26283,20700001.0
2006-01-03 00:29:00,2.26294,2.26294,2.26287,2.26287,5600000.0
2006-01-03 00:30:00,2.26281,2.26304,2.26281,2.26285,26300000.0
2006-01-03 00:31:00,2.26284,2.26302,2.26283,2.26302,33200000.0
2006-01-03 00:32:00,2.26298,2.263,2.26288,2.263,48300000.0
2006-01-03 00:33:00,2.26294,2.26294,2.26279,2.2628,18100000.0
2006-01-03 00:34:00,2.26274,2.26302,2.26274,2.26285,34600000.0
2006-01-03 00:35:00,2.26291,2.26309,2.26282,2.26288,52700000.0
2006-01-03 00:36:00,2.26274,2.26295,2.26274,2.26292,44600000.0
2006-01-03 00:37:00,2.26303,2.26304,2.26297,2.26297,18400000.0
2006-01-03 00:38:00,2.26305,2.26306,2.26285,2.26306,41800000.0
2006-01-03 00:39:00,2.26307,2.26307,2.26278,2.26282,34500000.0
2006-01-03 00:40:00,2.26288,2.26288,2.26282,2.26282,8700000.0
2006-01-03 00:41:00,2.26303,2.26303,2.26278,2.26291,23900000.0
2006-01-03 00:42:00,2.263,2.263,2.26277,2.26282,39300000.0
2006-01-03 00:43:00,2.26309,2.26309,2.26291,2.263,17600000.0
2006-01-03 00:44:00,2.26287,2.26294,2.26276,2.26294,37199999.0
2006-01-03 00:45:00,2.26292,2.26302,2.26291,2.26297,17400000.0
2006-01-03 00:46:00,2.26274,2.26296,2.26271,2.26284,46099999.0
2006-01-03 00:47:00,2.2629,2.26299,2.26289,2.26291,38900000.0
2006-01-03 00:48:00,2.2622,2.2622,2.2606,2.2606,32800000.0
2006-01-03 00:49:00,2.26031,2.26033,2.26009,2.26011,20800000.0
2006-01-03 00:50:00,2.25992,2.25992,2.25938,2.25938,32100000.0
2006-01-03 00:51:00,2.25946,2.26018,2.25946,2.26018,47600001.0
2006-01-03 00:52:00,2.25958,2.26037,2.25958,2.26027,24700000.0
2006-01-03 00:53:00,2.2601,2.26033,2.2601,2.26025,32400000.0
2006-01-03 00:54:00,2.2597,2.25991,2.25932,2.25985,56500000.0
2006-01-03 00:55:00,2.26002,2.26022,2.25957,2.25962,26000000.0
2006-01-03 00:56:00,2.25981,2.2605,2.25975,2.26044,18000000.0
2006-01-03 00:57:00,2.26052,2.26052,2.25975,2.26042,32900000.0
2006-01-03 00:58:00,2.26029,2.26029,2.25995,2.26001,18000000.0
2006-01-03 00:59:00,2.26015,2.2604,2.26003,2.26016,26200000.0
2006-01-03 01:00:00,2.25997,2.26007,2.25987,2.26005,41300000.0
2006-01-03 01:01:00,2.26017,2.26033,2.25994,2.26013,48400000.0
2006-01-03 01:02:00,2.25963,2.26017,2.25946,2.25992,54000000.0
2006-01-03 01:03:00,2.26011,2.26011,2.2594,2.25958,41800000.0
2006-01-03 01:04:00,2.26017,2.26035,2.25951,2.25951,31800000.0
2006-01-03 01:05:00,2.2601,2.26121,2.25997,2.26121,42700000.0
2006-01-03 01:06:00,2.26067,2.2612,2.26009,2.26018,31800000.0
2006-01-03 01:07:00,2.2603,2.26054,2.25975,2.25989,21700000.0
2006-01-03 01:08:00,2.26009,2.26061,2.26008,2.26056,40500000.0
2006-01-03 01:09:00,2.26019,2.2603,2.26005,2.26011,50400000.0
2006-01-03 01:10:00,2.26008,2.26057,2.25998,2.26055,52100000.0
2006-01-03 01:11:00,2.26057,2.26067,2.26003,2.26046,31600000.0
2006-01-03 01:12:00,2.26014,2.26061,2.25999,2.26046,25000000.0
2006-01-03 01:13:00,2.26015,2.26039,2.26015,2.26021,18800000.0
2006-01-03 01:14:00,2.26019,2.26027,2.26013,2.26025,19300000.0
2006-01-03 01:15:00,2.26036,2.26057,2.26022,2.26022,19500000.0
2006-01-03 01:16:00,2.26045,2.2606,2.26014,2.26033,34300000.0
2006-01-03 01:17:00,2.26041,2.26072,2.26008,2.26021,30900000.0
2006-01-03 01:18:00,2.26034,2.26082,2.26029,2.26072,64200000.0
2006-01-03 01:19:00,2.26057,2.26057,2.26043,2.26043,4700000.0
2006-01-03 01:20:00,2.26053,2.26077,2.26053,2.26075,45100000.0
2006-01-03 01:21:00,2.26073,2.26082,2.2603,2.2603,22600000.0
2006-01-03 01:22:00,2.26026,2.26085,2.26018,2.2607,18300000.0
2006-01-03 01:23:00,2.26222,2.26222,2.26014,2.26033,31100000.0
2006-01-03 01:24:00,2.26035,2.2606,2.26021,2.26021,30900000.0
2006-01-03 01:25:00,2.26029,2.26045,2.26011,2.26017,35000000.0
2006-01-03 01:26:00,2.26024,2.26037,2.26009,2.26009,40499999.0
2006-01-03 01:27:00,2.26013,2.26036,2.26006,2.26036,56400000.0
2006-01-03 01:28:00,2.26051,2.26056,2.26033,2.26035,41800000.0
2006-01-03 01:29:00,2.26033,2.26051,2.26025,2.26049,26400000.0
2006-01-03 01:30:00,2.26054,2.2609,2.26053,2.26087,26000000.0
2006-01-03 01:31:00,2.2609,2.2612,2.2609,2.2612,36600000.0
2006-01-03 01:32:00,2.26132,2.26138,2.26132,2.26138,10400000.0
2006-01-03 01:33:00,2.26145,2.2616,2.26134,2.2616,31300000.0
2006-01-03 01:34:00,2.26157,2.26182,2.26135,2.26135,29500000.0
2006-01-03 01:35:00,2.26143,2.26159,2.26135,2.26135,21600000.0
2006-01-03 01:36:00,2.26114,2.26126,2.26106,2.26126,19600000.0
2006-01-03 01:37:00,2.26105,2.26127,2.26102,2.26102,16600000.0
2006-01-03 01:38:00,2.26112,2.2612,2.26102,2.26109,19900000.0
2006-01-03 01:39:00,2.26097,2.26111,2.26076,2.26076,37500000.0
2006-01-03 01:40:00,2.26082,2.26096,2.26082,2.26083,10800000.0
2006-01-03 01:41:00,2.26098,2.26118,2.26084,2.26086,30800000.0
2006-01-03 01:42:00,2.26067,2.26083,2.26064,2.26083,26600000.0
2006-01-03 01:43:00,2.26075,2.26085,2.26075,2.26075,30200000.0
2006-01-03 01:44:00,2.26076,2.26076,2.26045,2.26045,10400000.0
2006-01-03 01:45:00,2.26033,2.26048,2.26033,2.26042,15100000.0
2006-01-03 01:46:00,2.26037,2.26057,2.26037,2.2605,26800000.0
2006-01-03 01:47:00,2.26061,2.26072,2.26061,2.26068,39200000.0
2006-01-03 01:48:00,2.26082,2.26089,2.26063,2.26085,41000000.0
2006-01-03 01:49:00,2.26099,2.26119,2.26099,2.26111,28300000.0
2006-01-03 01:50:00,2.261,2.26133,2.261,2.26133,41600000.0
2006-01-03 01:51:00,2.26135,2.26135,2.26094,2.2611,30800000.0
2006-01-03 01:52:00,2.2611,2.2613,2.2611,2.2612,49300000.0
2006-01-03 01:53:00,2.26119,2.26119,2.26118,2.26118,12000000.0
2006-01-03 01:54:00,2.26109,2.26121,2.26102,2.26102,21400000.0
2006-01-03 01:55:00,2.26104,2.26116,2.26092,2.26092,16100000.0
2006-01-03 01:56:00,2.26087,2.26098,2.26087,2.26089,27900000.0
2006-01-03 01:57:00,2.26102,2.26102,2.26076,2.26088,43800000.0
2006-01-03 01:58:00,2.26089,2.26089,2.26075,2.26075,28700000.0
2006-01-03 01:59:00,2.26079,2.26101,2.26079,2.26094,31100000.0
2006-01-03 02:00:00,2.26106,2.2611,2.261,2.26107,19800000.0
2006-01-03 02:01:00,2.26087,2.26087,2.26049,2.26049,28500000.0
2006-01-03 02:02:00,2.26059,2.26059,2.26028,2.26053,43500000.0
2006-01-03 02:03:00,2.26067,2.26093,2.26043,2.26093,36600000.0
2006-01-03 02:04:00,2.26112,2.26128,2.26112,2.26121,23400000.0
2006-01-03 02:05:00,2.2612,2.26128,2.2607,2.26089,68400000.0
2006-01-03 02:06:00,2.26115,2.26127,2.2611,2.26127,36400000.0
2006-01-03 02:07:00,2.26107,2.26109,2.26072,2.26097,43600000.0
2006-01-03 02:08:00,2.26086,2.26108,2.26081,2.26095,34700000.0
2006-01-03 02:09:00,2.26108,2.26108,2.2605,2.2605,30500000.0
2006-01-03 02:10:00,2.26059,2.2607,2.26039,2.26052,27800000.0
2006-01-03 02:11:00,2.26061,2.26066,2.26023,2.26034,64700000.0
2006-01-03 02:12:00,2.26042,2.26049,2.25995,2.26035,60200000.0
2006-01-03 02:13:00,2.26051,2.26068,2.26036,2.26064,38400000.0
2006-01-03 02:14:00,2.26066,2.26082,2.26035,2.26077,46300000.0
2006-01-03 02:15:00,2.26084,2.26084,2.26005,2.26005,17600000.0
2006-01-03 02:16:00,2.25997,2.2601,2.25977,2.2601,73700000.0
2006-01-03 02:17:00,2.26017,2.26027,2.25993,2.25993,36400000.0
2006-01-03 02:18:00,2.25992,2.26006,2.25974,2.25987,31700000.0
2006-01-03 02:19:00,2.25965,2.25988,2.25952,2.25952,30400000.0
2006-01-03 02:20:00,2.25961,2.25974,2.25961,2.25974,27500000.0
2006-01-03 02:21:00,2.25956,2.25972,2.2594,2.25954,39900000.0
2006-01-03 02:22:00,2.25975,2.26053,2.25975,2.26053,28000000.0
2006-01-03 02:23:00,2.26046,2.26073,2.2603,2.26048,31400000.0
2006-01-03 02:24:00,2.26039,2.26039,2.26022,2.26026,20400000.0
2006-01-03 02:25:00,2.2603,2.26034,2.25971,2.25972,50600000.0
2006-01-03 02:26:00,2.26,2.26011,2.25949,2.26001,32800000.0
2006-01-03 02:27:00,2.25995,2.26001,2.2597,2.2597,29300000.0
2006-01-03 02:28:00,2.25975,2.25989,2.25922,2.25922,21100000.0
2006-01-03 02:29:00,2.25913,2.26003,2.25913,2.25999,44500000.0
2006-01-03 02:30:00,2.26014,2.26015,2.25977,2.25977,24500000.0
2006-01-03 02:31:00,2.25967,2.25985,2.25926,2.25937,27900000.0
2006-01-03 02:32:00,2.25928,2.25955,2.25928,2.25938,29800000.0
2006-01-03 02:33:00,2.25946,2.25961,2.25945,2.25952,47500000.0
2006-01-03 02:34:00,2.25953,2.25971,2.25944,2.25965,44000000.0
2006-01-03 02:35:00,2.25965,2.2598,2.2596,2.25962,39300001.0
2006-01-03 02:36:00,2.25991,2.25992,2.2597,2.2597,30400000.0
2006-01-03 02:37:00,2.25973,2.25983,2.25973,2.25983,32200000.0
2006-01-03 02:38:00,2.25994,2.26007,2.2598,2.2598,41700000.0
2006-01-03 02:39:00,2.25981,2.25981,2.25979,2.25979,3200000.0
2006-01-03 02:40:00,2.25967,2.25978,2.25967,2.25973,24300000.0
2006-01-03 02:41:00,2.25969,2.25991,2.25969,2.25975,37300000.0
2006-01-03 02:42:00,2.25969,2.25998,2.25969,2.25986,11900000.0
2006-01-03 02:43:00,2.25986,2.25995,2.25973,2.25995,26900000.0
2006-01-03 02:44:00,2.26018,2.26018,2.26015,2.26015,7200000.0
2006-01-03 02:45:00,2.26013,2.26024,2.26013,2.26013,23600000.0
2006-01-03 02:46:00,2.26033,2.2606,2.26025,2.2605,36000000.0
2006-01-03 02:47:00,2.26076,2.2611,2.26076,2.26084,46199999.0
2006-01-03 02:48:00,2.26095,2.26105,2.26095,2.26105,3500000.0
2006-01-03 02:49:00,2.26131,2.26132,2.26109,2.26111,27400000.0
2006-01-03 02:50:00,2.261,2.26102,2.26055,2.26055,27200000.0
2006-01-03 02:51:00,2.26049,2.2607,2.26035,2.2607,19100000.0
2006-01-03 02:52:00,2.26048,2.26066,2.26046,2.2606,35000000.0
2006-01-03 02:53:00,2.26083,2.26087,2.2607,2.2607,28600000.0
2006-01-03 02:54:00,2.2607,2.2607,2.26067,2.26067,4800000.0
2006-01-03 02:55:00,2.26087,2.26115,2.26087,2.26112,13200000.0
2006-01-03 02:56:00,2.2612,2.2614,2.26117,2.2614,22900000.0
2006-01-03 02:57:00,2.26141,2.26141,2.26121,2.26121,33200000.0
2006-01-03 02:58:00,2.26108,2.26108,2.26069,2.26069,32500000.0
2006-01-03 02:59:00,2.26088,2.26089,2.26064,2.26064,28600000.0
2006-01-03 03:00:00,2.26046,2.26081,2.26044,2.26063,26600000.0
2006-01-03 03:01:00,2.26032,2.26039,2.25996,2.25996,38700000.0
2006-01-03 03:02:00,2.25985,2.26001,2.25985,2.25993,19000000.0
2006-01-03 03:03:00,2.25983,2.25997,2.25983,2.2599,47100000.0
2006-01-03 03:04:00,2.25997,2.26012,2.25984,2.26004,41100000.0
2006-01-03 03:05:00,2.25976,2.25996,2.25971,2.25992,33700000.0
2006-01-03 03:06:00,2.2599,2.26016,2.2599,2.26009,29800000.0
2006-01-03 03:07:00,2.26019,2.26019,2.25998,2.26005,33300000.0
2006-01-03 03:08:00,2.26008,2.26061,2.26008,2.2601,32400000.0
2006-01-03 03:09:00,2.25988,2.25998,2.25987,2.25987,23400000.0
2006-01-03 03:10:00,2.2601,2.26016,2.26008,2.26013,23900000.0
2006-01-03 03:11:00,2.26017,2.26021,2.25994,2.25994,26400000.0
2006-01-03 03:12:00,2.25998,2.26002,2.25998,2.26002,4800000.0
2006-01-03 03:13:00,2.25994,2.25994,2.25949,2.25949,13600000.0
2006-01-03 03:14:00,2.25925,2.25925,2.25903,2.25906,29700000.0
2006-01-03 03:15:00,2.2592,2.25939,2.2588,2.2588,18500000.0
2006-01-03 03:16:00,2.25878,2.25878,2.25866,2.25866,24700000.0
2006-01-03 03:17:00,2.25862,2.25911,2.2586,2.25911,19200000.0
2006-01-03 03:18:00,2.2592,2.2592,2.25911,2.25919,18000000.0
2006-01-03 03:19:00,2.25947,2.25947,2.25938,2.25938,10100000.0
2006-01-03 03:20:00,2.25948,2.25948,2.25929,2.2593,31400000.0
2006-01-03 03:21:00,2.25913,2.25914,2.25891,2.25899,49300000.0
2006-01-03 03:22:00,2.25907,2.2591,2.25895,2.25895,14000000.0
2006-01-03 03:23:00,2.25886,2.25886,2.2586,2.25862,43300000.0
2006-01-03 03:24:00,2.25867,2.25867,2.25847,2.25855,20600000.0
2006-01-03 03:25:00,2.25861,2.2589,2.25861,2.25875,16700000.0
2006-01-03 03:26:00,2.25874,2.25899,2.25874,2.25899,23700000.0
2006-01-03 03:27:00,2.25886,2.25886,2.25879,2.25879,13400000.0
2006-01-03 03:28:00,2.2588,2.2591,2.25878,2.2591,25000000.0
2006-01-03 03:29:00,2.2591,2.25928,2.259,2.25917,21100000.0
2006-01-03 03:30:00,2.25914,2.25939,2.25905,2.25939,35200000.0
2006-01-03 03:31:00,2.2595,2.25965,2.2595,2.2596,11200000.0
2006-01-03 03:32:00,2.25962,2.25966,2.25944,2.25944,34500000.0
2006-01-03 03:33:00,2.25952,2.25969,2.2595,2.25958,55500000.0
2006-01-03 03:34:00,2.25962,2.25979,2.25962,2.25969,21500000.0
2006-01-03 03:35:00,2.25957,2.2597,2.25957,2.2597,7000000.0
2006-01-03 03:36:00,2.25989,2.26011,2.25989,2.25993,57600000.0
2006-01-03 03:37:00,2.25997,2.26012,2.25985,2.26012,18000000.0
2006-01-03 03:38:00,2.26012,2.26029,2.26,2.26007,26800000.0
2006-01-03 03:39:00,2.25999,2.26026,2.25999,2.2602,15900000.0
2006-01-03 03:40:00,2.25994,2.26014,2.25994,2.26014,20000000.0
2006-01-03 03:41:00,2.26008,2.26008,2.25996,2.25996,32200000.0
2006-01-03 03:42:00,2.26002,2.26013,2.25994,2.25994,21100000.0
2006-01-03 03:43:00,2.26005,2.26025,2.26005,2.26009,11000000.0
2006-01-03 03:44:00,2.26004,2.26026,2.25998,2.25998,47200000.0
2006-01-03 03:45:00,2.26,2.26024,2.26,2.2601,18800000.0
2006-01-03 03:46:00,2.26016,2.26016,2.26014,2.26014,15100000.0
2006-01-03 03:47:00,2.26024,2.26024,2.26001,2.26005,23000000.0
2006-01-03 03:48:00,2.26,2.26014,2.25985,2.26014,29300000.0
2006-01-03 03:49:00,2.26003,2.26008,2.26002,2.26003,40800000.0
2006-01-03 03:50:00,2.26007,2.26009,2.25999,2.25999,14400000.0
2006-01-03 03:51:00,2.26021,2.26025,2.26012,2.26012,20100000.0
2006-01-03 03:52:00,2.26005,2.26009,2.25991,2.26009,47400000.0
2006-01-03 03:53:00,2.25997,2.26015,2.2596,2.2596,45100000.0
2006-01-03 03:54:00,2.25973,2.26025,2.25973,2.25999,38200000.0
2006-01-03 03:55:00,2.25993,2.25994,2.25939,2.25939,33100000.0
2006-01-03 03:56:00,2.25931,2.25943,2.25929,2.25936,31000000.0
2006-01-03 03:57:00,2.25926,2.2594,2.25919,2.25928,38700000.0
2006-01-03 03:58:00,2.25915,2.25926,2.25892,2.25926,26200000.0
2006-01-03 03:59:00,2.25932,2.25936,2.25902,2.25904,32900000.0
2006-01-03 04:00:00,2.25912,2.25928,2.25899,2.25919,23200000.0
2006-01-03 04:01:00,2.25913,2.25945,2.25887,2.25919,24600000.0
2006-01-03 04:02:00,2.25908,2.25915,2.25882,2.25882,28500000.0
2006-01-03 04:03:00,2.25887,2.25895,2.25874,2.25892,17600000.0
2006-01-03 04:04:00,2.25903,2.25921,2.25903,2.25921,27600000.0
2006-01-03 04:05:00,2.25893,2.25917,2.25861,2.25892,34500000.0
2006-01-03 04:06:00,2.25885,2.25889,2.25814,2.25828,30400000.0
2006-01-03 04:07:00,2.25887,2.25906,2.25858,2.25906,45900000.0
2006-01-03 04:08:00,2.25927,2.25941,2.2588,2.25882,34100000.0
2006-01-03 04:09:00,2.25896,2.25935,2.25896,2.25914,22800000.0
2006-01-03 04:10:00,2.25904,2.25933,2.25894,2.25921,28800000.0
2006-01-03 04:11:00,2.25922,2.25924,2.25906,2.25906,36600000.0
2006-01-03 04:12:00,2.25905,2.25933,2.259,2.25933,31600000.0
2006-01-03 04:13:00,2.25911,2.25931,2.25911,2.25925,41500000.0
2006-01-03 04:14:00,2.25924,2.25939,2.25924,2.25939,23000000.0
2006-01-03 04:15:00,2.25929,2.25979,2.25929,2.25975,32500000.0
2006-01-03 04:16:00,2.25974,2.25974,2.2594,2.25953,40400001.0
2006-01-03 04:17:00,2.2596,2.25977,2.25955,2.25955,28200000.0
2006-01-03 04:18:00,2.25953,2.25965,2.25942,2.25942,23200000.0
2006-01-03 04:19:00,2.25954,2.25955,2.25953,2.25955,9600000.0
2006-01-03 04:20:00,2.25958,2.25958,2.25936,2.25945,24500000.0
2006-01-03 04:21:00,2.25951,2.25954,2.25914,2.25954,36800000.0
2006-01-03 04:22:00,2.25958,2.25998,2.25958,2.2598,19200000.0
2006-01-03 04:23:00,2.25964,2.26007,2.25956,2.26007,17900000.0
2006-01-03 04:24:00,2.26019,2.26019,2.25983,2.25983,32600000.0
2006-01-03 04:25:00,2.26007,2.2601,2.25983,2.2599,33000000.0
2006-01-03 04:26:00,2.26005,2.26005,2.25963,2.26,44700000.0
2006-01-03 04:27:00,2.26022,2.26024,2.25989,2.25996,39700000.0
2006-01-03 04:28:00,2.25997,2.26017,2.25988,2.26005,51000000.0
2006-01-03 04:29:00,2.26038,2.26046,2.26024,2.26024,22900000.0
2006-01-03 04:30:00,2.26028,2.26046,2.26023,2.2604,45500000.0
2006-01-03 04:31:00,2.26056,2.2608,2.26056,2.26061,27700000.0
2006-01-03 04:32:00,2.26077,2.2608,2.26052,2.2607,46500000.0
2006-01-03 04:33:00,2.26055,2.2606,2.26038,2.2606,23200000.0
2006-01-03 04:34:00,2.26068,2.26074,2.2606,2.2606,32100000.0
2006-01-03 04:35:00,2.26057,2.26063,2.26035,2.26048,31900000.0
2006-01-03 04:36:00,2.26039,2.26064,2.26039,2.26061,29800000.0
2006-01-03 04:37:00,2.26059,2.26065,2.26039,2.26052,51800000.0
2006-01-03 04:38:00,2.26063,2.26069,2.26026,2.26026,35100000.0
2006-01-03 04:39:00,2.26028,2.26075,2.26028,2.26069,28400000.0
2006-01-03 04:40:00,2.26055,2.26092,2.26052,2.2607,29000000.0
2006-01-03 04:41:00,2.2607,2.26085,2.26042,2.26058,27600000.0
2006-01-03 04:42:00,2.26083,2.26091,2.26072,2.2608,26200000.0
2006-01-03 04:43:00,2.26093,2.26093,2.26066,2.26066,28800000.0
2006-01-03 04:44:00,2.26065,2.26065,2.26034,2.26048,29200000.0
2006-01-03 04:45:00,2.26061,2.26065,2.26043,2.2606,33600000.0
2006-01-03 04:46:00,2.26062,2.26089,2.26062,2.26089,35600000.0
2006-01-03 04:47:00,2.26086,2.26122,2.26082,2.26115,23200000.0
2006-01-03 04:48:00,2.26132,2.26141,2.26115,2.26141,32700000.0
2006-01-03 04:49:00,2.26152,2.26168,2.26108,2.26146,71399999.0
2006-01-03 04:50:00,2.26142,2.26149,2.26127,2.26148,58400000.0
2006-01-03 04:51:00,2.26164,2.26184,2.26164,2.26171,37499999.0
2006-01-03 04:52:00,2.26158,2.26192,2.2615,2.26171,33700000.0
2006-01-03 04:53:00,2.26176,2.26193,2.2616,2.26164,39800000.0
2006-01-03 04:54:00,2.26171,2.26211,2.26171,2.26196,19800000.0
2006-01-03 04:55:00,2.262,2.262,2.26155,2.26174,30400000.0
2006-01-03 04:56:00,2.26196,2.26234,2.26196,2.26234,5500000.0
2006-01-03 04:57:00,2.26243,2.26243,2.26197,2.26224,26800000.0
2006-01-03 04:58:00,2.26234,2.26249,2.26234,2.26248,25200000.0
2006-01-03 04:59:00,2.26239,2.26239,2.26239,2.26239,26100000.0
2006-01-03 05:00:00,2.26246,2.26255,2.26245,2.26246,38899999.0
2006-01-03 05:01:00,2.26248,2.26261,2.26227,2.26243,28200000.0
2006-01-03 05:02:00,2.26236,2.26253,2.26225,2.26236,31300000.0
2006-01-03 05:03:00,2.26238,2.26238,2.26188,2.26201,36199999.0
2006-01-03 05:04:00,2.26183,2.26197,2.26183,2.26188,23600000.0
2006-01-03 05:05:00,2.26191,2.26191,2.26174,2.26185,25400000.0
2006-01-03 05:06:00,2.26201,2.26206,2.26201,2.26206,9800000.0
2006-01-03 05:07:00,2.26211,2.26221,2.26204,2.26208,59300000.0
2006-01-03 05:08:00,2.26229,2.26243,2.26183,2.26203,42400000.0
2006-01-03 05:09:00,2.26219,2.26279,2.26218,2.26268,20900000.0
2006-01-03 05:10:00,2.26267,2.26285,2.26261,2.26285,21500000.0
2006-01-03 05:11:00,2.26287,2.26287,2.26252,2.26267,36300000.0
2006-01-03 05:12:00,2.26277,2.26291,2.26277,2.26291,11600000.0
2006-01-03 05:13:00,2.26295,2.26311,2.2629,2.26309,42400000.0
2006-01-03 05:14:00,2.26309,2.2631,2.26283,2.26283,31600000.0
2006-01-03 05:15:00,2.26287,2.26288,2.26256,2.26273,42600000.0
2006-01-03 05:16:00,2.26251,2.26257,2.26246,2.26248,27700000.0
2006-01-03 05:17:00,2.26256,2.26277,2.2625,2.26262,30800000.0
2006-01-03 05:18:00,2.26256,2.26271,2.26249,2.26268,28400000.0
2006-01-03 05:19:00,2.26272,2.26315,2.26258,2.26315,63500000.0
2006-01-03 05:20:00,2.26308,2.26325,2.26284,2.263,26400000.0
2006-01-03 05:21:00,2.26298,2.26311,2.26291,2.26308,22100000.0
2006-01-03 05:22:00,2.26307,2.26325,2.26303,2.26303,29000000.0
2006-01-03 05:23:00,2.26298,2.2632,2.26292,2.2631,19000000.0
2006-01-03 05:24:00,2.26311,2.26332,2.26311,2.26332,37300001.0
2006-01-03 05:25:00,2.26328,2.26328,2.26269,2.26269,12800000.0
2006-01-03 05:26:00,2.26278,2.26299,2.26278,2.26299,26000000.0
2006-01-03 05:27:00,2.26295,2.26304,2.26279,2.26304,32700000.0
2006-01-03 05:28:00,2.263,2.263,2.26275,2.26275,40800000.0
2006-01-03 05:29:00,2.2629,2.26297,2.26283,2.26283,23900000.0
2006-01-03 05:30:00,2.2628,2.26317,2.2628,2.26317,15800000.0
2006-01-03 05:31:00,2.2628,2.2628,2.26252,2.26252,15100000.0
2006-01-03 05:32:00,2.26247,2.26265,2.26245,2.2625,36500000.0
2006-01-03 05:33:00,2.26252,2.26252,2.26229,2.2624,31000000.0
2006-01-03 05:34:00,2.26233,2.26246,2.26228,2.26228,37000000.0
2006-01-03 05:35:00,2.2624,2.26255,2.2624,2.26243,26900000.0
2006-01-03 05:36:00,2.26236,2.26251,2.26236,2.26247,20700000.0
2006-01-03 05:37:00,2.26251,2.26255,2.26239,2.26239,25000000.0
2006-01-03 05:38:00,2.26233,2.26245,2.26231,2.26245,30700000.0
2006-01-03 05:39:00,2.26244,2.26251,2.26237,2.26245,50000000.0
2006-01-03 05:40:00,2.26231,2.26263,2.26231,2.26245,32700000.0
2006-01-03 05:41:00,2.26248,2.26259,2.26247,2.26252,44300000.0
2006-01-03 05:42:00,2.26242,2.26248,2.26233,2.26237,31300000.0
2006-01-03 05:43:00,2.2624,2.26245,2.2624,2.26245,12000000.0
2006-01-03 05:44:00,2.26243,2.26256,2.26243,2.26251,13300000.0
2006-01-03 05:45:00,2.26253,2.26254,2.26227,2.26254,30900000.0
2006-01-03 05:46:00,2.26253,2.26266,2.26238,2.26266,33600000.0
2006-01-03 05:47:00,2.26277,2.26286,2.26234,2.26278,48200000.0
2006-01-03 05:48:00,2.26288,2.26305,2.26279,2.26299,53000000.0
2006-01-03 05:49:00,2.26299,2.26312,2.26296,2.26312,36100000.0
2006-01-03 05:50:00,2.26306,2.26306,2.26279,2.26279,36100000.0
2006-01-03 05:51:00,2.2628,2.26289,2.26273,2.26273,28200000.0
2006-01-03 05:52:00,2.26282,2.26282,2.26278,2.26278,11000000.0
2006-01-03 05:53:00,2.26264,2.26281,2.26264,2.26275,29500000.0
2006-01-03 05:54:00,2.26268,2.2628,2.26268,2.26279,33900000.0
2006-01-03 05:55:00,2.26296,2.26304,2.26295,2.26299,21200000.0
2006-01-03 05:56:00,2.26298,2.26298,2.26266,2.26266,30300001.0
2006-01-03 05:57:00,2.26254,2.26282,2.26244,2.26246,35100000.0
2006-01-03 05:58:00,2.26234,2.26259,2.26224,2.26224,54300000.0
2006-01-03 05:59:00,2.26234,2.26245,2.26208,2.26208,34600000.0
2006-01-03 06:00:00,2.26191,2.26222,2.26191,2.26213,47200000.0
2006-01-03 06:01:00,2.26231,2.26234,2.26206,2.26206,35900000.0
2006-01-03 06:02:00,2.26192,2.26204,2.26178,2.26178,32600000.0
2006-01-03 06:03:00,2.26163,2.26165,2.26155,2.2616,45000000.0
2006-01-03 06:04:00,2.26145,2.26145,2.26135,2.26135,7200000.0
2006-01-03 06:05:00,2.26116,2.2613,2.26094,2.26094,29100000.0
2006-01-03 06:06:00,2.26086,2.26115,2.26059,2.26059,53600000.0
2006-01-03 06:07:00,2.26046,2.26075,2.26046,2.26056,31000000.0
2006-01-03 06:08:00,2.26075,2.26085,2.26021,2.26021,22300000.0
2006-01-03 06:09:00,2.26008,2.26052,2.25997,2.26021,32600000.0
2006-01-03 06:10:00,2.26021,2.26092,2.26021,2.26053,31300000.0
2006-01-03 06:11:00,2.2605,2.26109,2.2605,2.26087,41800000.0
2006-01-03 06:12:00,2.26075,2.26107,2.26075,2.26107,30700000.0
2006-01-03 06:13:00,2.26109,2.26109,2.26096,2.26096,29700000.0
2006-01-03 06:14:00,2.26077,2.26079,2.26051,2.26051,17700000.0
2006-01-03 06:15:00,2.2605,2.26071,2.2605,2.26053,27800000.0
2006-01-03 06:16:00,2.26069,2.26069,2.26052,2.26064,32600000.0
2006-01-03 06:17:00,2.2605,2.26057,2.26045,2.2605,25500000.0
2006-01-03 06:18:00,2.26041,2.26041,2.26013,2.26019,12600000.0
2006-01-03 06:19:00,2.26017,2.26028,2.26017,2.26028,16100000.0
2006-01-03 06:20:00,2.2605,2.26057,2.26042,2.26057,21500000.0
2006-01-03 06:21:00,2.26048,2.2606,2.26043,2.2606,56600000.0
2006-01-03 06:22:00,2.26053,2.26058,2.26038,2.26058,31600000.0
2006-01-03 06:23:00,2.26057,2.26063,2.26022,2.26022,31300000.0
2006-01-03 06:24:00,2.26036,2.2605,2.26036,2.26036,15400000.0
2006-01-03 06:25:00,2.26039,2.26095,2.26039,2.26081,32300000.0
2006-01-03 06:26:00,2.26097,2.26108,2.26094,2.26096,24400000.0
2006-01-03 06:27:00,2.26099,2.26099,2.26082,2.26082,9800000.0
2006-01-03 06:28:00,2.26093,2.2611,2.26093,2.26107,34700001.0
2006-01-03 06:29:00,2.26091,2.26119,2.26083,2.26085,39100001.0
2006-01-03 06:30:00,2.26104,2.26129,2.26102,2.26102,55899999.0
2006-01-03 06:31:00,2.2609,2.26098,2.26072,2.26079,43200000.0
2006-01-03 06:32:00,2.26095,2.26125,2.26089,2.26109,26300000.0
2006-01-03 06:33:00,2.26096,2.26119,2.26096,2.26105,35600000.0
2006-01-03 06:34:00,2.26113,2.26137,2.26106,2.26137,18300000.0
2006-01-03 06:35:00,2.26142,2.26142,2.26128,2.26128,17900000.0
2006-01-03 06:36:00,2.26119,2.26146,2.26119,2.26125,40400000.0
2006-01-03 06:37:00,2.26124,2.26144,2.26121,2.26144,28900000.0
2006-01-03 06:38:00,2.26147,2.26162,2.26143,2.26143,37400000.0
2006-01-03 06:39:00,2.26148,2.26153,2.26129,2.26129,18400000.0
2006-01-03 06:40:00,2.26141,2.26143,2.2609,2.2609,35300000.0
2006-01-03 06:41:00,2.26061,2.26096,2.26061,2.26072,46600000.0
2006-01-03 06:42:00,2.26075,2.26088,2.26075,2.26087,45000000.0
2006-01-03 06:43:00,2.26084,2.26088,2.26062,2.26063,25000000.0
2006-01-03 06:44:00,2.26054,2.26073,2.26054,2.26073,20500000.0
2006-01-03 06:45:00,2.26073,2.2609,2.26069,2.26081,28600000.0
2006-01-03 06:46:00,2.26087,2.26094,2.2607,2.26078,23500000.0
2006-01-03 06:47:00,2.26078,2.26095,2.26074,2.26089,35900000.0
2006-01-03 06:48:00,2.26087,2.26087,2.26087,2.26087,4800000.0
2006-01-03 06:49:00,2.26081,2.26081,2.2606,2.2606,9200000.0
2006-01-03 06:50:00,2.26062,2.26083,2.26062,2.2607,17400000.0
2006-01-03 06:51:00,2.26077,2.26082,2.26043,2.26045,14800000.0
2006-01-03 06:52:00,2.26033,2.26051,2.26032,2.26051,10400000.0
2006-01-03 06:53:00,2.26063,2.26073,2.26063,2.26063,25500000.0
2006-01-03 06:54:00,2.26084,2.26125,2.26084,2.26125,45500000.0
2006-01-03 06:55:00,2.2613,2.26135,2.26125,2.26127,16000000.0
2006-01-03 06:56:00,2.26138,2.26138,2.26118,2.26118,28600000.0
2006-01-03 06:57:00,2.26114,2.26114,2.26093,2.26101,21200000.0
2006-01-03 06:58:00,2.26105,2.26125,2.261,2.26107,48500000.0
2006-01-03 06:59:00,2.26105,2.26123,2.26105,2.26123,4800000.0
2006-01-03 07:00:00,2.26108,2.26119,2.26091,2.26093,40600001.0
2006-01-03 07:01:00,2.26097,2.26108,2.26097,2.26108,4800000.0
2006-01-03 07:02:00,2.26116,2.26119,2.26107,2.26115,18900000.0
2006-01-03 07:03:00,2.2608,2.26087,2.26028,2.26031,53000000.0
2006-01-03 07:04:00,2.26018,2.26054,2.26018,2.26035,41000000.0
2006-01-03 07:05:00,2.26034,2.26034,2.26007,2.2601,19800000.0
2006-01-03 07:06:00,2.26017,2.2603,2.26014,2.2603,29500000.0
2006-01-03 07:07:00,2.26021,2.26034,2.25967,2.25967,33000000.0
2006-01-03 07:08:00,2.2596,2.25989,2.25954,2.25977,66300000.0
2006-01-03 07:09:00,2.25946,2.25979,2.25929,2.25979,32000000.0
2006-01-03 07:10:00,2.25945,2.25978,2.25944,2.25955,31300000.0
2006-01-03 07:11:00,2.25956,2.26042,2.25956,2.26025,45600000.0
2006-01-03 07:12:00,2.26017,2.26042,2.26017,2.26024,22900000.0
2006-01-03 07:13:00,2.26011,2.26075,2.26011,2.26075,48000000.0
2006-01-03 07:14:00,2.26085,2.26125,2.26082,2.26106,20400000.0
2006-01-03 07:15:00,2.26131,2.26144,2.26107,2.2612,37300000.0
2006-01-03 07:16:00,2.26098,2.26133,2.26071,2.26133,17400000.0
2006-01-03 07:17:00,2.26145,2.26151,2.26096,2.26096,36600000.0
2006-01-03 07:18:00,2.26111,2.26131,2.26096,2.26116,39000000.0
2006-01-03 07:19:00,2.2612,2.26148,2.26102,2.26102,43000000.0
2006-01-03 07:20:00,2.26082,2.26119,2.26072,2.2609,38300000.0
2006-01-03 07:21:00,2.26078,2.26107,2.26078,2.26107,17600000.0
2006-01-03 07:22:00,2.26117,2.26151,2.26101,2.26127,49100000.0
2006-01-03 07:23:00,2.26139,2.26142,2.26098,2.26119,75399998.0
2006-01-03 07:24:00,2.26136,2.26141,2.26104,2.26109,72400000.0
2006-01-03 07:25:00,2.26122,2.26122,2.26099,2.26116,35700000.0
2006-01-03 07:26:00,2.26117,2.26126,2.26114,2.26114,20000000.0
2006-01-03 07:27:00,2.2611,2.2611,2.26066,2.2608,57900000.0
2006-01-03 07:28:00,2.26097,2.26108,2.25942,2.26031,44800000.0
2006-01-03 07:29:00,2.26072,2.26149,2.26072,2.26141,27600000.0
2006-01-03 07:30:00,2.26135,2.26141,2.26114,2.26116,31800000.0
2006-01-03 07:31:00,2.26117,2.26172,2.26117,2.26163,46500000.0
2006-01-03 07:32:00,2.26173,2.26216,2.26149,2.26205,50100000.0
2006-01-03 07:33:00,2.2621,2.2621,2.26185,2.26195,35600000.0
2006-01-03 07:34:00,2.26182,2.26211,2.26179,2.26179,31200000.0
2006-01-03 07:35:00,2.26174,2.26185,2.26164,2.26169,52600000.0
2006-01-03 07:36:00,2.26167,2.26189,2.26108,2.26108,42700000.0
2006-01-03 07:37:00,2.26108,2.26125,2.26099,2.26099,19500000.0
2006-01-03 07:38:00,2.26101,2.2611,2.26083,2.2609,22600000.0
2006-01-03 07:39:00,2.26069,2.26071,2.25968,2.25992,29900000.0
2006-01-03 07:40:00,2.25981,2.25994,2.2597,2.25984,26100000.0
2006-01-03 07:41:00,2.26013,2.2604,2.25975,2.25975,44700000.0
2006-01-03 07:42:00,2.25952,2.25952,2.25928,2.25939,39600000.0
2006-01-03 07:43:00,2.25936,2.25967,2.25936,2.25947,19700000.0
2006-01-03 07:44:00,2.25962,2.25985,2.25952,2.25965,37500000.0
2006-01-03 07:45:00,2.25978,2.26008,2.25978,2.25978,57700000.0
2006-01-03 07:46:00,2.25984,2.2599,2.25966,2.25984,52300000.0
2006-01-03 07:47:00,2.25986,2.25986,2.25968,2.25973,26400000.0
2006-01-03 07:48:00,2.25973,2.25992,2.25963,2.25963,22200000.0
2006-01-03 07:49:00,2.25954,2.25954,2.25929,2.25941,42900000.0
2006-01-03 07:50:00,2.25966,2.25995,2.25966,2.25987,36400000.0
2006-01-03 07:51:00,2.2598,2.26004,2.25953,2.25953,37900000.0
2006-01-03 07:52:00,2.25968,2.25997,2.25968,2.25997,35900000.0
2006-01-03 07:53:00,2.26008,2.26008,2.25996,2.25996,42200000.0
2006-01-03 07:54:00,2.25986,2.26005,2.25985,2.25996,22700000.0
2006-01-03 07:55:00,2.26002,2.26033,2.26002,2.26017,22400000.0
2006-01-03 07:56:00,2.26028,2.26036,2.26002,2.26002,26100000.0
2006-01-03 07:57:00,2.26003,2.26021,2.26001,2.26003,45500000.0
2006-01-03 07:58:00,2.26003,2.26003,2.26003,2.26003,4800000.0
2006-01-03 07:59:00,2.25993,2.26023,2.25993,2.26008,27500000.0
2006-01-03 08:00:00,2.26028,2.26039,2.26015,2.26015,29700000.0
2006-01-03 08:01:00,2.26022,2.26078,2.26022,2.26078,51300000.0
2006-01-03 08:02:00,2.26081,2.26081,2.26071,2.26072,12800000.0
2006-01-03 08:03:00,2.26065,2.2611,2.26057,2.26062,24600000.0
2006-01-03 08:04:00,2.26033,2.2607,2.26033,2.26054,24300000.0
2006-01-03 08:05:00,2.26051,2.26077,2.26048,2.2605,44700001.0
2006-01-03 08:06:00,2.26052,2.26098,2.26052,2.26098,66100000.0
2006-01-03 08:07:00,2.26106,2.26107,2.26069,2.26069,40000000.0
2006-01-03 08:08:00,2.26087,2.26102,2.26085,2.26101,30300000.0
2006-01-03 08:09:00,2.261,2.26121,2.26098,2.26113,31000000.0
2006-01-03 08:10:00,2.26106,2.26106,2.26063,2.26063,45600000.0
2006-01-03 08:11:00,2.26072,2.26072,2.26016,2.26022,35100000.0
2006-01-03 08:12:00,2.26008,2.26008,2.25983,2.25992,22400000.0
2006-01-03 08:13:00,2.26005,2.26016,2.25991,2.25998,30200000.0
2006-01-03 08:14:00,2.26022,2.26028,2.26005,2.26005,26000000.0
2006-01-03 08:15:00,2.26007,2.26028,2.26003,2.26013,29200000.0
2006-01-03 08:16:00,2.26017,2.26029,2.26011,2.26023,52200000.0
2006-01-03 08:17:00,2.26025,2.26033,2.25971,2.25971,14400000.0
2006-01-03 08:18:00,2.25973,2.25985,2.25948,2.25985,24800000.0
2006-01-03 08:19:00,2.26001,2.26023,2.2599,2.26023,17800000.0
2006-01-03 08:20:00,2.2605,2.26103,2.26025,2.26037,31600000.0
2006-01-03 08:21:00,2.26027,2.26038,2.26027,2.26036,38100000.0
2006-01-03 08:22:00,2.26034,2.26041,2.2602,2.26025,33800000.0
2006-01-03 08:23:00,2.26038,2.26043,2.26038,2.26041,19100000.0
2006-01-03 08:24:00,2.26034,2.26053,2.26022,2.26034,45900000.0
2006-01-03 08:25:00,2.26031,2.26031,2.26029,2.26029,4600000.0
2006-01-03 08:26:00,2.26041,2.26052,2.26041,2.26043,29800000.0
2006-01-03 08:27:00,2.26041,2.26047,2.26029,2.26047,32000000.0
2006-01-03 08:28:00,2.2605,2.2605,2.26018,2.26018,39700000.0
2006-01-03 08:29:00,2.26016,2.26056,2.26011,2.26056,20000000.0
2006-01-03 08:30:00,2.26049,2.2607,2.26036,2.26046,18300000.0
2006-01-03 08:31:00,2.26061,2.26061,2.26033,2.2605,50300000.0
2006-01-03 08:32:00,2.26059,2.26069,2.26049,2.26049,25500000.0
2006-01-03 08:33:00,2.26074,2.26127,2.26074,2.26126,15300000.0
2006-01-03 08:34:00,2.26114,2.26126,2.26098,2.26105,42900000.0
2006-01-03 08:35:00,2.26107,2.26108,2.26088,2.26101,28400000.0
2006-01-03 08:36:00,2.26104,2.2612,2.26092,2.26119,41100000.0
2006-01-03 08:37:00,2.26132,2.26132,2.26103,2.26106,36000000.0
2006-01-03 08:38:00,2.26106,2.26106,2.2609,2.26094,32400000.0
2006-01-03 08:39:00,2.26083,2.26121,2.26073,2.26121,26000000.0
2006-01-03 08:40:00,2.26112,2.26115,2.26089,2.26115,33400000.0
2006-01-03 08:41:00,2.26107,2.26137,2.26107,2.26137,52300000.0
2006-01-03 08:42:00,2.26114,2.26114,2.26089,2.26101,29800000.0
2006-01-03 08:43:00,2.26101,2.26101,2.26041,2.26045,30500000.0
2006-01-03 08:44:00,2.26048,2.26066,2.26016,2.26054,39400000.0
2006-01-03 08:45:00,2.26066,2.26121,2.26064,2.26114,36600000.0
2006-01-03 08:46:00,2.26111,2.26121,2.26093,2.26093,19700000.0
2006-01-03 08:47:00,2.2612,2.26149,2.2612,2.26131,46700001.0
2006-01-03 08:48:00,2.26128,2.26137,2.26119,2.26119,29200000.0
2006-01-03 08:49:00,2.26134,2.26134,2.26109,2.26109,38000000.0
2006-01-03 08:50:00,2.26096,2.26127,2.26096,2.26127,29100000.0
2006-01-03 08:51:00,2.26127,2.26146,2.26123,2.26123,26500000.0
2006-01-03 08:52:00,2.26133,2.26151,2.26131,2.26139,43200000.0
2006-01-03 08:53:00,2.26136,2.26136,2.261,2.261,31800000.0
2006-01-03 08:54:00,2.26082,2.26105,2.26082,2.26105,14300000.0
2006-01-03 08:55:00,2.26118,2.26122,2.26105,2.26114,45000000.0
2006-01-03 08:56:00,2.26118,2.26173,2.26118,2.26167,22800000.0
2006-01-03 08:57:00,2.26177,2.262,2.26163,2.26186,27800000.0
2006-01-03 08:58:00,2.26191,2.26191,2.26149,2.26149,34000000.0
2006-01-03 08:59:00,2.26142,2.26156,2.26132,2.26152,25800000.0
2006-01-03 09:00:00,2.26151,2.26178,2.26148,2.26178,28600000.0
2006-01-03 09:01:00,2.262,2.262,2.26162,2.26163,29200000.0
2006-01-03 09:02:00,2.26163,2.26185,2.26152,2.26169,33600000.0
2006-01-03 09:03:00,2.26178,2.26178,2.26151,2.26152,20000000.0
2006-01-03 09:04:00,2.2615,2.26175,2.26141,2.26175,37200000.0
2006-01-03 09:05:00,2.26158,2.26158,2.26086,2.26086,18800000.0
2006-01-03 09:06:00,2.26069,2.26081,2.26051,2.26051,23400000.0
2006-01-03 09:07:00,2.26042,2.26054,2.26024,2.26033,42500000.0
2006-01-03 09:08:00,2.26035,2.26046,2.26024,2.26046,22600000.0
2006-01-03 09:09:00,2.26064,2.26099,2.26062,2.2609,24100000.0
2006-01-03 09:10:00,2.26099,2.26125,2.26093,2.26093,29000000.0
2006-01-03 09:11:00,2.26088,2.26114,2.26076,2.26114,56300000.0
2006-01-03 09:12:00,2.26109,2.26112,2.2609,2.26097,58600000.0
2006-01-03 09:13:00,2.26055,2.26055,2.2598,2.26001,48400000.0
2006-01-03 09:14:00,2.26006,2.26009,2.25992,2.26002,30300000.0
2006-01-03 09:15:00,2.2598,2.2598,2.25931,2.25942,14900000.0
2006-01-03 09:16:00,2.25955,2.25987,2.25955,2.25987,55699999.0
2006-01-03 09:17:00,2.25994,2.26008,2.25985,2.25985,19100000.0
2006-01-03 09:18:00,2.25984,2.26017,2.25984,2.26017,29200000.0
2006-01-03 09:19:00,2.26021,2.26094,2.26021,2.26084,27900000.0
2006-01-03 09:20:00,2.26094,2.26094,2.26078,2.26078,27800000.0
2006-01-03 09:21:00,2.26099,2.2611,2.26073,2.26073,35700000.0
2006-01-03 09:22:00,2.26079,2.2608,2.26036,2.26036,37800000.0
2006-01-03 09:23:00,2.26022,2.26056,2.25997,2.26051,17600000.0
2006-01-03 09:24:00,2.26035,2.26053,2.2603,2.26053,42300000.0
2006-01-03 09:25:00,2.26034,2.26038,2.25996,2.25996,23400000.0
2006-01-03 09:26:00,2.26003,2.26016,2.26003,2.2601,27500000.0
2006-01-03 09:27:00,2.26029,2.26048,2.26001,2.26048,37500000.0
2006-01-03 09:28:00,2.2606,2.26065,2.26049,2.26063,19600000.0
2006-01-03 09:29:00,2.26053,2.26091,2.26051,2.26091,30500000.0
2006-01-03 09:30:00,2.26072,2.26092,2.26048,2.26048,26200000.0
2006-01-03 09:31:00,2.26063,2.26094,2.26063,2.26083,22800000.0
2006-01-03 09:32:00,2.2608,2.26092,2.26056,2.26056,47100000.0
2006-01-03 09:33:00,2.26058,2.26108,2.26058,2.26107,29400000.0
2006-01-03 09:34:00,2.26117,2.26117,2.26098,2.26109,45000000.0
2006-01-03 09:35:00,2.26108,2.26117,2.26104,2.26117,23800000.0
2006-01-03 09:36:00,2.26128,2.2613,2.26101,2.26111,45500000.0
2006-01-03 09:37:00,2.26136,2.26177,2.26136,2.26165,22700000.0
2006-01-03 09:38:00,2.26172,2.26183,2.26161,2.26183,16000000.0
2006-01-03 09:39:00,2.26158,2.2616,2.26141,2.26157,47500000.0
2006-01-03 09:40:00,2.26165,2.26186,2.26165,2.26185,17400000.0
2006-01-03 09:41:00,2.26199,2.26205,2.26197,2.26197,25100000.0
2006-01-03 09:42:00,2.26179,2.2621,2.26178,2.2621,18000000.0
2006-01-03 09:43:00,2.262,2.262,2.26182,2.26183,16400000.0
2006-01-03 09:44:00,2.26176,2.26216,2.26158,2.2621,47000000.0
2006-01-03 09:45:00,2.26204,2.26227,2.26204,2.26216,22400000.0
2006-01-03 09:46:00,2.26217,2.26222,2.26202,2.26222,15800000.0
2006-01-03 09:47:00,2.26203,2.26209,2.26177,2.26177,35400000.0
2006-01-03 09:48:00,2.26182,2.2619,2.26123,2.2613,33200000.0
2006-01-03 09:49:00,2.26142,2.26142,2.26101,2.26105,20500000.0
2006-01-03 09:50:00,2.26123,2.26126,2.26101,2.26124,44500000.0
2006-01-03 09:51:00,2.26144,2.26144,2.26083,2.26083,23800000.0
2006-01-03 09:52:00,2.2609,2.26116,2.26074,2.26116,19000000.0
2006-01-03 09:53:00,2.26115,2.26115,2.26093,2.26094,32400000.0
2006-01-03 09:54:00,2.26118,2.26118,2.26092,2.26101,35600000.0
2006-01-03 09:55:00,2.26114,2.26149,2.26114,2.2613,20100000.0
2006-01-03 09:56:00,2.26153,2.26188,2.2615,2.26182,15300000.0
2006-01-03 09:57:00,2.26189,2.26198,2.26177,2.26188,34600000.0
2006-01-03 09:58:00,2.26201,2.2621,2.26173,2.26174,24700000.0
2006-01-03 09:59:00,2.26174,2.26174,2.26105,2.26105,25800000.0
2006-01-03 10:00:00,2.26102,2.26124,2.26102,2.26114,48900001.0
2006-01-03 10:01:00,2.2613,2.2613,2.26101,2.26118,24200000.0
2006-01-03 10:02:00,2.261,2.26114,2.26041,2.26096,25900000.0
2006-01-03 10:03:00,2.26088,2.26103,2.26069,2.26087,27900000.0
2006-01-03 10:04:00,2.26121,2.26163,2.26112,2.26145,42200000.0
2006-01-03 10:05:00,2.26133,2.26133,2.26103,2.26103,40600000.0
2006-01-03 10:06:00,2.26118,2.26139,2.26118,2.26119,29900000.0
2006-01-03 10:07:00,2.26136,2.26153,2.26117,2.26117,21100000.0
2006-01-03 10:08:00,2.26111,2.2614,2.26104,2.26104,60200000.0
2006-01-03 10:09:00,2.26111,2.26197,2.26111,2.26191,25300000.0
2006-01-03 10:10:00,2.2619,2.26228,2.26184,2.26228,10900000.0
2006-01-03 10:11:00,2.26243,2.26273,2.26243,2.26255,24300000.0
2006-01-03 10:12:00,2.26275,2.26287,2.26265,2.26265,15100000.0
2006-01-03 10:13:00,2.26244,2.26278,2.26244,2.26278,22900000.0
2006-01-03 10:14:00,2.26287,2.26288,2.26255,2.26268,38300000.0
2006-01-03 10:15:00,2.26281,2.263,2.26264,2.26286,22700000.0
2006-01-03 10:16:00,2.26279,2.26303,2.26279,2.26296,67699999.0
2006-01-03 10:17:00,2.26299,2.26308,2.26269,2.26308,62400000.0
2006-01-03 10:18:00,2.26288,2.26353,2.26282,2.26353,42800000.0
2006-01-03 10:19:00,2.26345,2.26389,2.26345,2.26373,32600000.0
2006-01-03 10:20:00,2.26373,2.26387,2.26364,2.26387,29400000.0
2006-01-03 10:21:00,2.26386,2.26386,2.26368,2.26383,30700000.0
2006-01-03 10:22:00,2.26374,2.26406,2.26362,2.26406,42500000.0
2006-01-03 10:23:00,2.26435,2.26543,2.26435,2.26543,34800000.0
2006-01-03 10:24:00,2.26531,2.26531,2.26503,2.26519,30500000.0
2006-01-03 10:25:00,2.26513,2.26527,2.26501,2.26517,38700000.0
2006-01-03 10:26:00,2.2653,2.26531,2.26503,2.26503,27300000.0
2006-01-03 10:27:00,2.2647,2.26485,2.26447,2.26447,46000000.0
2006-01-03 10:28:00,2.26432,2.26432,2.26418,2.2642,42500000.0
2006-01-03 10:29:00,2.26418,2.26444,2.26417,2.26442,33900000.0
2006-01-03 10:30:00,2.26425,2.26428,2.2641,2.26428,39700000.0
2006-01-03 10:31:00,2.26431,2.26463,2.26431,2.26463,26100000.0
2006-01-03 10:32:00,2.26463,2.26739,2.26463,2.26717,42400000.0
2006-01-03 10:33:00,2.26689,2.26706,2.26663,2.26663,43600000.0
2006-01-03 10:34:00,2.26668,2.26728,2.26668,2.26728,21900000.0
2006-01-03 10:35:00,2.26731,2.26788,2.26731,2.26779,33600000.0
2006-01-03 10:36:00,2.26745,2.26768,2.26709,2.26709,43900000.0
2006-01-03 10:37:00,2.26712,2.26746,2.26712,2.26727,32300000.0
2006-01-03 10:38:00,2.26729,2.26738,2.26705,2.26724,37000000.0
2006-01-03 10:39:00,2.26722,2.26737,2.26704,2.26709,51700000.0
2006-01-03 10:40:00,2.26716,2.26727,2.26708,2.26708,41600000.0
2006-01-03 10:41:00,2.26704,2.26704,2.26659,2.26668,33000000.0
2006-01-03 10:42:00,2.26651,2.26652,2.26618,2.26618,52400000.0
2006-01-03 10:43:00,2.26602,2.26603,2.26574,2.26585,36200000.0
2006-01-03 10:44:00,2.26567,2.26579,2.26552,2.26558,35400000.0
2006-01-03 10:45:00,2.26547,2.26574,2.26533,2.26571,46100000.0
2006-01-03 10:46:00,2.26568,2.26568,2.26481,2.26481,45700000.0
2006-01-03 10:47:00,2.26483,2.26483,2.26446,2.26455,56900000.0
2006-01-03 10:48:00,2.26449,2.26481,2.26449,2.26481,51000000.0
2006-01-03 10:49:00,2.26505,2.26539,2.26505,2.26536,36600000.0
2006-01-03 10:50:00,2.26513,2.26513,2.26475,2.26475,39400000.0
2006-01-03 10:51:00,2.26479,2.26486,2.26455,2.26475,29800000.0
2006-01-03 10:52:00,2.26482,2.26482,2.26439,2.2646,53500000.0
2006-01-03 10:53:00,2.26468,2.26508,2.26468,2.26504,28500000.0
2006-01-03 10:54:00,2.26513,2.26544,2.26513,2.26528,29200000.0
2006-01-03 10:55:00,2.26513,2.26513,2.2647,2.2649,56300000.0
2006-01-03 10:56:00,2.26497,2.26525,2.26476,2.26484,44900001.0
2006-01-03 10:57:00,2.26467,2.26485,2.2645,2.26469,55100000.0
2006-01-03 10:58:00,2.26458,2.26471,2.26422,2.26427,46300000.0
2006-01-03 10:59:00,2.26435,2.2645,2.26433,2.2645,61200000.0
2006-01-03 11:00:00,2.26441,2.2653,2.26433,2.2653,33600000.0
2006-01-03 11:01:00,2.26529,2.26529,2.26493,2.26505,25900000.0
2006-01-03 11:02:00,2.26501,2.26502,2.26472,2.26502,30600000.0
2006-01-03 11:03:00,2.26501,2.26511,2.26491,2.26497,32600000.0
2006-01-03 11:04:00,2.26502,2.26525,2.26492,2.26509,57899999.0
2006-01-03 11:05:00,2.26519,2.26567,2.26519,2.26533,42900000.0
2006-01-03 11:06:00,2.26574,2.26581,2.2654,2.2656,40000000.0
2006-01-03 11:07:00,2.26518,2.26544,2.26489,2.26489,28000000.0
2006-01-03 11:08:00,2.26474,2.26498,2.26474,2.26478,30800000.0
2006-01-03 11:09:00,2.26492,2.26503,2.26489,2.26503,49600000.0
2006-01-03 11:10:00,2.2652,2.26575,2.26515,2.26552,30600000.0
2006-01-03 11:11:00,2.26584,2.26587,2.26538,2.26557,46800000.0
2006-01-03 11:12:00,2.26551,2.26579,2.26548,2.26579,33000000.0
2006-01-03 11:13:00,2.26555,2.26555,2.265,2.26543,43600000.0
2006-01-03 11:14:00,2.26552,2.26577,2.2652,2.2652,39200000.0
2006-01-03 11:15:00,2.26487,2.26498,2.26453,2.26469,46900000.0
2006-01-03 11:16:00,2.26437,2.26472,2.26437,2.26454,39600000.0
2006-01-03 11:17:00,2.26452,2.26452,2.26433,2.26449,16600000.0
2006-01-03 11:18:00,2.26472,2.26488,2.26456,2.26477,28800000.0
2006-01-03 11:19:00,2.26471,2.26489,2.26458,2.26476,25800000.0
2006-01-03 11:20:00,2.26491,2.26502,2.26479,2.26502,36800000.0
2006-01-03 11:21:00,2.26491,2.26502,2.26463,2.26463,36900000.0
2006-01-03 11:22:00,2.26455,2.26467,2.26418,2.2642,26900000.0
2006-01-03 11:23:00,2.26423,2.26455,2.26423,2.26437,38500000.0
2006-01-03 11:24:00,2.26446,2.26452,2.26421,2.26421,31200000.0
2006-01-03 11:25:00,2.26423,2.2644,2.26421,2.26423,30200000.0
2006-01-03 11:26:00,2.26423,2.26439,2.26419,2.26439,26200000.0
2006-01-03 11:27:00,2.26439,2.26439,2.26407,2.26407,34400000.0
2006-01-03 11:28:00,2.26403,2.26403,2.26374,2.26398,50700000.0
2006-01-03 11:29:00,2.264,2.264,2.2636,2.2636,35000000.0
2006-01-03 11:30:00,2.26344,2.26388,2.26344,2.26381,34600000.0
2006-01-03 11:31:00,2.26373,2.26401,2.26367,2.26379,25100000.0
2006-01-03 11:32:00,2.26376,2.26382,2.26359,2.26369,50300001.0
2006-01-03 11:33:00,2.26369,2.26427,2.26368,2.26427,22700000.0
2006-01-03 11:34:00,2.26431,2.26434,2.26407,2.26433,43900000.0
2006-01-03 11:35:00,2.26428,2.26449,2.26421,2.26423,35400000.0
2006-01-03 11:36:00,2.26441,2.26456,2.26429,2.26444,38600000.0
2006-01-03 11:37:00,2.2643,2.26432,2.26415,2.26432,33300000.0
2006-01-03 11:38:00,2.26422,2.26465,2.26422,2.26444,65000000.0
2006-01-03 11:39:00,2.26437,2.26456,2.26436,2.26456,66000000.0
2006-01-03 11:40:00,2.26439,2.26454,2.26433,2.26434,22500000.0
2006-01-03 11:41:00,2.26422,2.2644,2.26422,2.2643,27700000.0
2006-01-03 11:42:00,2.26421,2.26441,2.26417,2.26417,58500000.0
2006-01-03 11:43:00,2.26407,2.26419,2.26407,2.26414,33100000.0
2006-01-03 11:44:00,2.26405,2.26449,2.26405,2.26449,23400000.0
2006-01-03 11:45:00,2.26455,2.26455,2.26429,2.2644,41300000.0
2006-01-03 11:46:00,2.26447,2.26467,2.26435,2.26463,36500000.0
2006-01-03 11:47:00,2.26483,2.26483,2.26458,2.26462,16900000.0
2006-01-03 11:48:00,2.26451,2.26468,2.26446,2.26446,42300000.0
2006-01-03 11:49:00,2.26444,2.26447,2.26427,2.26427,18500000.0
2006-01-03 11:50:00,2.26426,2.26456,2.26426,2.26453,43900000.0
2006-01-03 11:51:00,2.2647,2.2647,2.26426,2.26426,47300000.0
2006-01-03 11:52:00,2.26437,2.26437,2.26409,2.26429,36200000.0
2006-01-03 11:53:00,2.26424,2.26429,2.26406,2.26425,40200000.0
2006-01-03 11:54:00,2.26434,2.26449,2.26409,2.26417,43800000.0
2006-01-03 11:55:00,2.26432,2.26454,2.2642,2.26428,28800000.0
2006-01-03 11:56:00,2.26434,2.26469,2.26423,2.26427,35400000.0
2006-01-03 11:57:00,2.26439,2.26439,2.2641,2.26426,56300000.0
2006-01-03 11:58:00,2.26397,2.26397,2.2635,2.2635,25200000.0
2006-01-03 11:59:00,2.26348,2.26357,2.26229,2.26229,36300000.0
2006-01-03 12:00:00,2.262,2.26237,2.26194,2.26223,31500000.0
2006-01-03 12:01:00,2.26233,2.26298,2.2623,2.26287,66999998.0
2006-01-03 12:02:00,2.26256,2.26256,2.26199,2.26199,44400000.0
2006-01-03 12:03:00,2.26193,2.26254,2.26193,2.26254,39900000.0
2006-01-03 12:04:00,2.26238,2.26253,2.26232,2.26242,39900000.0
2006-01-03 12:05:00,2.26261,2.26261,2.26196,2.26213,37500000.0
2006-01-03 12:06:00,2.26232,2.26239,2.26206,2.26208,27400000.0
2006-01-03 12:07:00,2.26185,2.26191,2.26164,2.26177,31900000.0
2006-01-03 12:08:00,2.26174,2.26178,2.26137,2.26137,41700000.0
2006-01-03 12:09:00,2.26149,2.2618,2.26125,2.26139,40100000.0
2006-01-03 12:10:00,2.26149,2.26149,2.26069,2.26069,22100000.0
2006-01-03 12:11:00,2.26061,2.26066,2.25997,2.25997,35600000.0
2006-01-03 12:12:00,2.25985,2.2601,2.25975,2.2601,23500000.0
2006-01-03 12:13:00,2.26007,2.26046,2.26004,2.26033,33900000.0
2006-01-03 12:14:00,2.26049,2.26077,2.26045,2.26066,58700000.0
2006-01-03 12:15:00,2.26068,2.26102,2.26062,2.26102,51000000.0
2006-01-03 12:16:00,2.26102,2.26137,2.26102,2.26136,58700000.0
2006-01-03 12:17:00,2.2614,2.26156,2.26123,2.26123,44600000.0
2006-01-03 12:18:00,2.2613,2.26133,2.26112,2.2612,59900000.0
2006-01-03 12:19:00,2.26111,2.26213,2.26108,2.26201,35400000.0
2006-01-03 12:20:00,2.26166,2.26171,2.26151,2.26151,40200001.0
2006-01-03 12:21:00,2.26138,2.26162,2.26138,2.26159,24700000.0
2006-01-03 12:22:00,2.26168,2.26198,2.2616,2.26198,26300000.0
2006-01-03 12:23:00,2.2621,2.2621,2.26176,2.26195,36700000.0
2006-01-03 12:24:00,2.26201,2.26206,2.26199,2.26203,29900000.0
2006-01-03 12:25:00,2.26217,2.26217,2.26188,2.26192,60600000.0
2006-01-03 12:26:00,2.26189,2.26196,2.26186,2.26193,28000000.0
2006-01-03 12:27:00,2.2619,2.2619,2.26148,2.26153,27400000.0
2006-01-03 12:28:00,2.26146,2.26161,2.26132,2.26155,21600000.0
2006-01-03 12:29:00,2.26166,2.26173,2.26136,2.26152,45900000.0
2006-01-03 12:30:00,2.26164,2.2618,2.26164,2.26173,26600000.0
2006-01-03 12:31:00,2.26168,2.26184,2.26153,2.26155,36200000.0
2006-01-03 12:32:00,2.26156,2.26164,2.26137,2.26162,19400000.0
2006-01-03 12:33:00,2.26165,2.26182,2.26156,2.2617,24200000.0
2006-01-03 12:34:00,2.26176,2.26177,2.26155,2.2617,41300000.0
2006-01-03 12:35:00,2.2615,2.26161,2.26149,2.26161,48600000.0
2006-01-03 12:36:00,2.26171,2.26191,2.26171,2.26173,31600000.0
2006-01-03 12:37:00,2.2618,2.26198,2.2617,2.26198,24900000.0
2006-01-03 12:38:00,2.26206,2.26236,2.26206,2.2622,38100000.0
2006-01-03 12:39:00,2.26224,2.26236,2.26218,2.26219,15600000.0
2006-01-03 12:40:00,2.26207,2.26207,2.26179,2.26187,53200000.0
2006-01-03 12:41:00,2.26178,2.26203,2.26168,2.26168,41800000.0
2006-01-03 12:42:00,2.26161,2.26172,2.26153,2.26164,55900000.0
2006-01-03 12:43:00,2.26168,2.26181,2.2614,2.26148,26200000.0
2006-01-03 12:44:00,2.2613,2.2613,2.26075,2.26075,27500000.0
2006-01-03 12:45:00,2.26076,2.26094,2.26054,2.26076,57500000.0
2006-01-03 12:46:00,2.26034,2.26034,2.25981,2.25995,33100000.0
2006-01-03 12:47:00,2.25974,2.26,2.25959,2.25959,34300000.0
2006-01-03 12:48:00,2.25962,2.26021,2.25957,2.26021,48200000.0
2006-01-03 12:49:00,2.26035,2.26043,2.26017,2.26043,33700000.0
2006-01-03 12:50:00,2.26058,2.26067,2.26035,2.26067,32600000.0
2006-01-03 12:51:00,2.26067,2.26084,2.26029,2.26038,56000000.0
2006-01-03 12:52:00,2.26021,2.26021,2.25969,2.25981,27200000.0
2006-01-03 12:53:00,2.26021,2.26041,2.26012,2.26041,47500000.0
2006-01-03 12:54:00,2.26025,2.26043,2.26014,2.26017,62300000.0
2006-01-03 12:55:00,2.26,2.26031,2.25989,2.2603,30400000.0
2006-01-03 12:56:00,2.26011,2.26019,2.25966,2.2599,22500000.0
2006-01-03 12:57:00,2.25991,2.26009,2.25991,2.25992,33200000.0
2006-01-03 12:58:00,2.26011,2.26017,2.25988,2.25988,29400000.0
2006-01-03 12:59:00,2.25989,2.26011,2.25989,2.26006,50600000.0
2006-01-03 13:00:00,2.25992,2.26011,2.25986,2.25986,41300000.0
2006-01-03 13:01:00,2.25989,2.26009,2.25989,2.25995,35300000.0
2006-01-03 13:02:00,2.26004,2.26008,2.25966,2.2599,40900000.0
2006-01-03 13:03:00,2.25951,2.25967,2.25943,2.25943,28200000.0
2006-01-03 13:04:00,2.25947,2.25954,2.25929,2.25945,28800000.0
2006-01-03 13:05:00,2.25946,2.25948,2.25932,2.25942,28600000.0
2006-01-03 13:06:00,2.25944,2.25978,2.25944,2.25971,13600000.0
2006-01-03 13:07:00,2.25955,2.25978,2.25913,2.25913,50700000.0
2006-01-03 13:08:00,2.25889,2.25916,2.25889,2.25903,34300000.0
2006-01-03 13:09:00,2.25903,2.25929,2.25903,2.25929,28000000.0
2006-01-03 13:10:00,2.25926,2.2595,2.25917,2.25942,40300000.0
2006-01-03 13:11:00,2.25947,2.25966,2.25933,2.25947,25200000.0
2006-01-03 13:12:00,2.2596,2.26006,2.2596,2.2599,49100000.0
2006-01-03 13:13:00,2.25993,2.26011,2.25988,2.25988,56300000.0
2006-01-03 13:14:00,2.25979,2.26003,2.25978,2.26003,49700000.0
2006-01-03 13:15:00,2.26,2.26035,2.25998,2.26035,41500000.0
2006-01-03 13:16:00,2.26031,2.26069,2.26031,2.26048,39000000.0
2006-01-03 13:17:00,2.26052,2.26053,2.26038,2.26038,29800000.0
2006-01-03 13:18:00,2.26038,2.26044,2.26016,2.26028,31900000.0
2006-01-03 13:19:00,2.26019,2.26019,2.25983,2.25994,16500000.0
2006-01-03 13:20:00,2.25991,2.25991,2.2596,2.25965,30000000.0
2006-01-03 13:21:00,2.25977,2.26001,2.2597,2.25985,26200000.0
2006-01-03 13:22:00,2.25978,2.25985,2.25973,2.25974,29000000.0
2006-01-03 13:23:00,2.25967,2.25972,2.25964,2.25967,36000000.0
2006-01-03 13:24:00,2.25964,2.25978,2.25957,2.25964,45100000.0
2006-01-03 13:25:00,2.25964,2.25984,2.25956,2.25984,27700000.0
2006-01-03 13:26:00,2.25985,2.25989,2.25963,2.25973,23300000.0
2006-01-03 13:27:00,2.25965,2.25978,2.25948,2.25963,24000000.0
2006-01-03 13:28:00,2.25952,2.25952,2.25868,2.25868,38900000.0
2006-01-03 13:29:00,2.25878,2.25901,2.25878,2.25901,47100000.0
2006-01-03 13:30:00,2.25917,2.25938,2.25917,2.25938,10800000.0
2006-01-03 13:31:00,2.25929,2.2595,2.25923,2.25933,24600000.0
2006-01-03 13:32:00,2.2592,2.25937,2.25915,2.25927,33500000.0
2006-01-03 13:33:00,2.25926,2.25932,2.25902,2.25902,33900000.0
2006-01-03 13:34:00,2.25899,2.25921,2.25873,2.25874,62600000.0
2006-01-03 13:35:00,2.25888,2.259,2.25886,2.25886,63400000.0
2006-01-03 13:36:00,2.25879,2.25905,2.25871,2.25891,38900000.0
2006-01-03 13:37:00,2.25871,2.25902,2.25865,2.25902,36199999.0
2006-01-03 13:38:00,2.25938,2.25938,2.25911,2.2592,48000000.0
2006-01-03 13:39:00,2.25915,2.25928,2.25903,2.25903,50000000.0
2006-01-03 13:40:00,2.25888,2.25909,2.25888,2.259,69500000.0
2006-01-03 13:41:00,2.25912,2.25928,2.25887,2.25887,53000000.0
2006-01-03 13:42:00,2.25883,2.25985,2.25883,2.25985,38800000.0
2006-01-03 13:43:00,2.25967,2.25983,2.25952,2.25956,32800000.0
2006-01-03 13:44:00,2.25967,2.25967,2.25937,2.25937,32900000.0
2006-01-03 13:45:00,2.25946,2.25959,2.25942,2.25954,26900000.0
2006-01-03 13:46:00,2.25962,2.25962,2.2594,2.25958,63600000.0
2006-01-03 13:47:00,2.25959,2.25959,2.25921,2.25926,44000000.0
2006-01-03 13:48:00,2.25919,2.25919,2.25852,2.25852,28500000.0
2006-01-03 13:49:00,2.25855,2.25868,2.25838,2.25847,37400000.0
2006-01-03 13:50:00,2.25836,2.25841,2.25817,2.25841,27700000.0
2006-01-03 13:51:00,2.25854,2.25883,2.25854,2.25857,17900000.0
2006-01-03 13:52:00,2.25885,2.25892,2.25862,2.25886,44000000.0
2006-01-03 13:53:00,2.25877,2.25897,2.2587,2.2589,36700000.0
2006-01-03 13:54:00,2.25901,2.25953,2.25901,2.25953,33100000.0
2006-01-03 13:55:00,2.25957,2.25975,2.25927,2.25947,36600000.0
2006-01-03 13:56:00,2.25967,2.26002,2.25967,2.25967,48200000.0
2006-01-03 13:57:00,2.25979,2.25993,2.25974,2.25993,44000000.0
2006-01-03 13:58:00,2.2598,2.25986,2.25964,2.25976,21300000.0
2006-01-03 13:59:00,2.25962,2.25968,2.2593,2.2593,27300000.0
2006-01-03 14:00:00,2.25929,2.25959,2.25915,2.25915,29400000.0
2006-01-03 14:01:00,2.25903,2.25927,2.25903,2.2592,47600000.0
2006-01-03 14:02:00,2.25909,2.2592,2.25897,2.25897,26000000.0
2006-01-03 14:03:00,2.25904,2.25905,2.25874,2.25874,38200000.0
2006-01-03 14:04:00,2.25876,2.25876,2.25853,2.25856,34200000.0
2006-01-03 14:05:00,2.2585,2.25855,2.25843,2.25843,25800000.0
2006-01-03 14:06:00,2.2584,2.2586,2.25828,2.2585,50900000.0
2006-01-03 14:07:00,2.25854,2.25875,2.25829,2.25829,28200000.0
2006-01-03 14:08:00,2.25835,2.2585,2.25811,2.25811,39000000.0
2006-01-03 14:09:00,2.25812,2.25812,2.25803,2.25809,20200000.0
2006-01-03 14:10:00,2.25802,2.25842,2.25795,2.2583,41200000.0
2006-01-03 14:11:00,2.25825,2.25826,2.25789,2.25789,62000000.0
2006-01-03 14:12:00,2.2582,2.2582,2.25773,2.25773,42200000.0
2006-01-03 14:13:00,2.25775,2.25775,2.25755,2.2576,19900000.0
2006-01-03 14:14:00,2.25761,2.25763,2.25741,2.25745,45900000.0
2006-01-03 14:15:00,2.25728,2.25759,2.25722,2.25759,33500000.0
2006-01-03 14:16:00,2.25755,2.25789,2.25755,2.25789,33200001.0
2006-01-03 14:17:00,2.25798,2.25843,2.25798,2.2583,44600000.0
2006-01-03 14:18:00,2.2585,2.2585,2.25818,2.25822,15500000.0
2006-01-03 14:19:00,2.25811,2.25839,2.25796,2.25796,70899999.0
2006-01-03 14:20:00,2.25808,2.25838,2.25807,2.25838,30900000.0
2006-01-03 14:21:00,2.25806,2.25806,2.25771,2.25771,21900000.0
2006-01-03 14:22:00,2.25775,2.25804,2.25769,2.25791,28300000.0
2006-01-03 14:23:00,2.25832,2.25876,2.258,2.25876,43200000.0
2006-01-03 14:24:00,2.25875,2.2591,2.2586,2.2591,38800000.0
2006-01-03 14:25:00,2.259,2.25933,2.25897,2.25933,35500000.0
2006-01-03 14:26:00,2.25937,2.25961,2.25937,2.25949,35300000.0
2006-01-03 14:27:00,2.25942,2.25942,2.25908,2.25934,27500000.0
2006-01-03 14:28:00,2.25926,2.25941,2.25924,2.25924,27900000.0
2006-01-03 14:29:00,2.25935,2.25962,2.25933,2.25962,12800000.0
2006-01-03 14:30:00,2.26005,2.26038,2.25996,2.26028,56000001.0
2006-01-03 14:31:00,2.26031,2.26038,2.26005,2.26036,45000000.0
2006-01-03 14:32:00,2.26029,2.26041,2.26029,2.26038,17200000.0
2006-01-03 14:33:00,2.26026,2.26026,2.26001,2.26018,28200000.0
2006-01-03 14:34:00,2.26024,2.26037,2.2601,2.26037,26500000.0
2006-01-03 14:35:00,2.26019,2.26026,2.25999,2.25999,20400000.0
2006-01-03 14:36:00,2.2599,2.26017,2.2599,2.26008,34700000.0
2006-01-03 14:37:00,2.25998,2.26018,2.25998,2.26009,30900000.0
2006-01-03 14:38:00,2.26022,2.2603,2.25988,2.26,43100000.0
2006-01-03 14:39:00,2.26003,2.26038,2.26003,2.26021,15500000.0
2006-01-03 14:40:00,2.26031,2.26037,2.26004,2.26037,54900000.0
2006-01-03 14:41:00,2.26022,2.26029,2.26014,2.26028,57300000.0
2006-01-03 14:42:00,2.26029,2.26029,2.25962,2.25962,43300000.0
2006-01-03 14:43:00,2.25952,2.2596,2.25898,2.25898,59300000.0
2006-01-03 14:44:00,2.25885,2.259,2.25872,2.2588,34200000.0
2006-01-03 14:45:00,2.25886,2.25904,2.25882,2.25898,34300000.0
2006-01-03 14:46:00,2.25907,2.2592,2.25901,2.25901,33100000.0
2006-01-03 14:47:00,2.2592,2.25937,2.25916,2.2593,25200000.0
2006-01-03 14:48:00,2.25954,2.25961,2.25946,2.25946,44800000.0
2006-01-03 14:49:00,2.25953,2.25982,2.25946,2.25982,28600000.0
2006-01-03 14:50:00,2.25975,2.25981,2.25964,2.25981,31100000.0
2006-01-03 14:51:00,2.2598,2.25995,2.25973,2.2598,33600000.0
2006-01-03 14:52:00,2.25989,2.25989,2.25959,2.25965,62699999.0
2006-01-03 14:53:00,2.25972,2.25995,2.25965,2.25984,59400000.0
2006-01-03 14:54:00,2.25971,2.25977,2.25965,2.25966,32000000.0
2006-01-03 14:55:00,2.25968,2.26023,2.25968,2.25998,52100000.0
2006-01-03 14:56:00,2.26,2.26021,2.26,2.26005,27400000.0
2006-01-03 14:57:00,2.26003,2.26012,2.25993,2.26006,36200000.0
2006-01-03 14:58:00,2.26013,2.26029,2.26005,2.26011,37700000.0
2006-01-03 14:59:00,2.26008,2.26025,2.26006,2.26025,56400000.0
2006-01-03 15:00:00,2.26033,2.2607,2.26033,2.2604,28300000.0
2006-01-03 15:01:00,2.26037,2.26039,2.26008,2.26008,50800000.0
2006-01-03 15:02:00,2.26025,2.26036,2.26003,2.26035,20700000.0
2006-01-03 15:03:00,2.26052,2.26066,2.26034,2.2606,58400000.0
2006-01-03 15:04:00,2.26063,2.26077,2.26039,2.26077,42200000.0
2006-01-03 15:05:00,2.26085,2.26096,2.26075,2.26075,63000000.0
2006-01-03 15:06:00,2.26078,2.26105,2.26062,2.2607,34500000.0
2006-01-03 15:07:00,2.26063,2.26091,2.26063,2.26091,20600000.0
2006-01-03 15:08:00,2.261,2.261,2.26071,2.26084,28500000.0
2006-01-03 15:09:00,2.26092,2.26126,2.26092,2.26121,27900000.0
2006-01-03 15:10:00,2.2612,2.26127,2.26108,2.26111,20200000.0
2006-01-03 15:11:00,2.26096,2.26096,2.26082,2.26088,14800000.0
2006-01-03 15:12:00,2.26085,2.26087,2.2607,2.26072,32800000.0
2006-01-03 15:13:00,2.26097,2.26097,2.26046,2.2605,26600000.0
2006-01-03 15:14:00,2.26058,2.26074,2.26053,2.26074,18600000.0
2006-01-03 15:15:00,2.26071,2.26071,2.26038,2.26038,44900000.0
2006-01-03 15:16:00,2.2604,2.26049,2.26019,2.26019,17400000.0
2006-01-03 15:17:00,2.26029,2.26062,2.26027,2.26036,27200000.0
2006-01-03 15:18:00,2.26028,2.26031,2.26023,2.26023,14800000.0
2006-01-03 15:19:00,2.26005,2.26021,2.2598,2.2598,39000000.0
2006-01-03 15:20:00,2.25977,2.25999,2.25973,2.25983,23000000.0
2006-01-03 15:21:00,2.25993,2.26008,2.2593,2.2594,42300000.0
2006-01-03 15:22:00,2.25924,2.25958,2.25924,2.25935,29600000.0
2006-01-03 15:23:00,2.25914,2.2592,2.259,2.259,26700000.0
2006-01-03 15:24:00,2.25903,2.25928,2.25903,2.25928,36500000.0
2006-01-03 15:25:00,2.25919,2.2592,2.25891,2.25916,46000000.0
2006-01-03 15:26:00,2.25907,2.25915,2.2589,2.25905,38700000.0
2006-01-03 15:27:00,2.2591,2.25915,2.25877,2.25881,46000000.0
2006-01-03 15:28:00,2.25876,2.25904,2.25871,2.25892,62900000.0
2006-01-03 15:29:00,2.25906,2.25906,2.25864,2.25876,47000000.0
2006-01-03 15:30:00,2.2587,2.25893,2.2587,2.25887,28700000.0
2006-01-03 15:31:00,2.25879,2.25879,2.25856,2.25856,28300000.0
2006-01-03 15:32:00,2.25869,2.25869,2.25833,2.25858,20900000.0
2006-01-03 15:33:00,2.25851,2.2587,2.25851,2.25866,33900000.0
2006-01-03 15:34:00,2.2586,2.25882,2.25845,2.25882,47200000.0
2006-01-03 15:35:00,2.25849,2.2587,2.25847,2.2585,61400000.0
2006-01-03 15:36:00,2.25839,2.25849,2.25829,2.25843,50900000.0
2006-01-03 15:37:00,2.25873,2.25886,2.25864,2.25864,25000000.0
2006-01-03 15:38:00,2.25878,2.25898,2.2586,2.2586,46500000.0
2006-01-03 15:39:00,2.2587,2.25897,2.25851,2.25885,34000000.0
2006-01-03 15:40:00,2.25912,2.25912,2.25883,2.25891,37300000.0
2006-01-03 15:41:00,2.25896,2.25918,2.25892,2.25918,33700000.0
2006-01-03 15:42:00,2.25899,2.25899,2.25884,2.25891,43300000.0
2006-01-03 15:43:00,2.25877,2.25895,2.25865,2.25895,40000000.0
2006-01-03 15:44:00,2.25897,2.25925,2.25895,2.25905,23800000.0
2006-01-03 15:45:00,2.25907,2.25909,2.2589,2.2589,42100000.0
2006-01-03 15:46:00,2.25883,2.25886,2.25844,2.25844,22800000.0
2006-01-03 15:47:00,2.25831,2.25839,2.25806,2.25816,43900000.0
2006-01-03 15:48:00,2.25824,2.25849,2.25819,2.25842,52300000.0
2006-01-03 15:49:00,2.25857,2.25857,2.25797,2.25797,57700000.0
2006-01-03 15:50:00,2.25789,2.25804,2.25788,2.25795,40100000.0
2006-01-03 15:51:00,2.25801,2.25822,2.25784,2.2579,42900000.0
2006-01-03 15:52:00,2.2579,2.25823,2.25775,2.25823,28800000.0
2006-01-03 15:53:00,2.25825,2.25838,2.25816,2.25826,31000000.0
2006-01-03 15:54:00,2.25849,2.25929,2.25849,2.25914,25300000.0
2006-01-03 15:55:00,2.25906,2.25924,2.25895,2.25908,19700000.0
2006-01-03 15:56:00,2.25913,2.25946,2.25913,2.25936,18800000.0
2006-01-03 15:57:00,2.25947,2.25948,2.25928,2.25935,38800000.0
2006-01-03 15:58:00,2.25939,2.25958,2.25926,2.25939,12900000.0
2006-01-03 15:59:00,2.25937,2.25956,2.25934,2.25955,47400000.0
2006-01-03 16:00:00,2.25948,2.26018,2.25932,2.26018,36900000.0
2006-01-03 16:01:00,2.2602,2.26036,2.2602,2.26025,14400000.0
2006-01-03 16:02:00,2.26017,2.2607,2.26008,2.2607,36900000.0
2006-01-03 16:03:00,2.2607,2.2607,2.26043,2.26043,21100000.0
2006-01-03 16:04:00,2.26047,2.26077,2.26047,2.26062,37300000.0
2006-01-03 16:05:00,2.26068,2.2608,2.26032,2.26032,22600000.0
2006-01-03 16:06:00,2.26001,2.26012,2.25986,2.25986,43200000.0
2006-01-03 16:07:00,2.25956,2.25956,2.2593,2.2593,21900000.0
2006-01-03 16:08:00,2.25901,2.25901,2.25868,2.25868,44300000.0
2006-01-03 16:09:00,2.25883,2.25883,2.25827,2.25827,30700000.0
2006-01-03 16:10:00,2.25818,2.25845,2.25818,2.25831,16200000.0
2006-01-03 16:11:00,2.25817,2.25832,2.25806,2.25808,23600000.0
2006-01-03 16:12:00,2.25807,2.25835,2.25807,2.25822,60500000.0
2006-01-03 16:13:00,2.25806,2.25836,2.25796,2.25832,49000000.0
2006-01-03 16:14:00,2.25852,2.25855,2.25805,2.25825,40700000.0
2006-01-03 16:15:00,2.25838,2.25865,2.25827,2.25856,32900000.0
2006-01-03 16:16:00,2.25858,2.25858,2.25832,2.25832,32300000.0
2006-01-03 16:17:00,2.25832,2.2584,2.25773,2.25832,28000000.0
2006-01-03 16:18:00,2.25837,2.25846,2.25831,2.25835,37000000.0
2006-01-03 16:19:00,2.25832,2.25835,2.25813,2.2582,25800000.0
2006-01-03 16:20:00,2.25821,2.25851,2.25801,2.2584,31700000.0
2006-01-03 16:21:00,2.25847,2.25847,2.25796,2.258,27600000.0
2006-01-03 16:22:00,2.25815,2.2583,2.25782,2.25782,12900000.0
2006-01-03 16:23:00,2.25755,2.25784,2.25755,2.25767,28800000.0
2006-01-03 16:24:00,2.25759,2.25786,2.25746,2.25754,43400000.0
2006-01-03 16:25:00,2.25757,2.25757,2.25667,2.25674,28300000.0
2006-01-03 16:26:00,2.25656,2.25701,2.25656,2.25673,35700000.0
2006-01-03 16:27:00,2.2563,2.2563,2.25551,2.25553,34400000.0
2006-01-03 16:28:00,2.25589,2.25589,2.25437,2.25437,44700000.0
2006-01-03 16:29:00,2.25416,2.25449,2.25416,2.25447,23300000.0
2006-01-03 16:30:00,2.25426,2.25454,2.25375,2.25379,33600000.0
2006-01-03 16:31:00,2.2536,2.254,2.25346,2.25361,30600000.0
2006-01-03 16:32:00,2.2536,2.25403,2.25345,2.25386,32200000.0
2006-01-03 16:33:00,2.25409,2.25424,2.25384,2.25392,28500000.0
2006-01-03 16:34:00,2.25403,2.25423,2.25388,2.25397,32800000.0
2006-01-03 16:35:00,2.25376,2.25396,2.25357,2.25358,26700000.0
2006-01-03 16:36:00,2.25343,2.25353,2.25313,2.25313,42400000.0
2006-01-03 16:37:00,2.25329,2.25329,2.2524,2.2524,39000000.0
2006-01-03 16:38:00,2.25239,2.25253,2.25226,2.25226,22600000.0
2006-01-03 16:39:00,2.25213,2.25214,2.2519,2.25192,51700000.0
2006-01-03 16:40:00,2.25198,2.25217,2.25178,2.25203,42700000.0
2006-01-03 16:41:00,2.25171,2.25187,2.25139,2.25139,31600000.0
2006-01-03 16:42:00,2.25115,2.25115,2.25056,2.25059,30000000.0
2006-01-03 16:43:00,2.25083,2.25149,2.25071,2.25149,44900000.0
2006-01-03 16:44:00,2.2513,2.25158,2.2512,2.25135,37900000.0
2006-01-03 16:45:00,2.2511,2.25116,2.25074,2.25077,59300000.0
2006-01-03 16:46:00,2.25078,2.25078,2.25027,2.25032,43800000.0
2006-01-03 16:47:00,2.25028,2.2504,2.25021,2.25035,37400000.0
2006-01-03 16:48:00,2.25019,2.25041,2.25013,2.25038,22300000.0
2006-01-03 16:49:00,2.25058,2.25108,2.25058,2.25088,14900000.0
2006-01-03 16:50:00,2.25076,2.25079,2.25056,2.25057,38500000.0
2006-01-03 16:51:00,2.25048,2.25091,2.2504,2.25051,48300000.0
2006-01-03 16:52:00,2.2505,2.2509,2.2505,2.2509,17800000.0
2006-01-03 16:53:00,2.25065,2.25104,2.25022,2.25022,42900000.0
2006-01-03 16:54:00,2.2502,2.25053,2.25008,2.25053,42600000.0
2006-01-03 16:55:00,2.2507,2.2507,2.25032,2.2505,26600000.0
2006-01-03 16:56:00,2.25055,2.2506,2.25014,2.25014,46500000.0
2006-01-03 16:57:00,2.25005,2.25019,2.24944,2.2495,40200000.0
2006-01-03 16:58:00,2.24965,2.25007,2.24965,2.24986,37300000.0
2006-01-03 16:59:00,2.24972,2.24984,2.24949,2.2496,47900000.0
2006-01-03 17:00:00,2.24923,2.24956,2.24896,2.24896,53100000.0
2006-01-03 17:01:00,2.24887,2.24897,2.24854,2.24883,34600000.0
2006-01-03 17:02:00,2.24875,2.24888,2.24819,2.24834,33900000.0
2006-01-03 17:03:00,2.2486,2.24937,2.2486,2.24933,30300000.0
2006-01-03 17:04:00,2.24943,2.24987,2.24943,2.24987,36100000.0
2006-01-03 17:05:00,2.2498,2.24986,2.24955,2.24967,26300000.0
2006-01-03 17:06:00,2.2495,2.2495,2.24927,2.24946,35700000.0
2006-01-03 17:07:00,2.24963,2.2499,2.2494,2.2499,28400000.0
2006-01-03 17:08:00,2.2501,2.25025,2.24988,2.25,31000000.0
2006-01-03 17:09:00,2.25004,2.25013,2.24983,2.24998,34500000.0
2006-01-03 17:10:00,2.25009,2.25009,2.24935,2.24948,27500000.0
2006-01-03 17:11:00,2.24939,2.24939,2.24882,2.24907,33600000.0
2006-01-03 17:12:00,2.24928,2.24931,2.24891,2.24896,32000000.0
2006-01-03 17:13:00,2.24914,2.24959,2.24914,2.2495,49700000.0
2006-01-03 17:14:00,2.2494,2.24941,2.24928,2.24941,21400000.0
2006-01-03 17:15:00,2.24937,2.24971,2.24937,2.24944,33700000.0
2006-01-03 17:16:00,2.24915,2.24915,2.24816,2.24816,45600000.0
2006-01-03 17:17:00,2.24813,2.24878,2.2481,2.24871,29800000.0
2006-01-03 17:18:00,2.24892,2.24958,2.24892,2.24947,23000000.0
2006-01-03 17:19:00,2.24959,2.25012,2.24959,2.25001,44800000.0
2006-01-03 17:20:00,2.25028,2.2505,2.24995,2.2505,47300000.0
2006-01-03 17:21:00,2.25067,2.25085,2.2504,2.25053,53600000.0
2006-01-03 17:22:00,2.25051,2.25089,2.25051,2.25073,28100000.0
2006-01-03 17:23:00,2.25089,2.25163,2.25089,2.25163,39800000.0
2006-01-03 17:24:00,2.252,2.25243,2.252,2.2523,28700000.0
2006-01-03 17:25:00,2.2524,2.25253,2.25183,2.25185,33400000.0
2006-01-03 17:26:00,2.25168,2.25204,2.25168,2.25204,45500000.0
2006-01-03 17:27:00,2.25204,2.25213,2.25176,2.25198,43800000.0
2006-01-03 17:28:00,2.2521,2.25231,2.25193,2.25218,32200000.0
2006-01-03 17:29:00,2.25229,2.25265,2.25226,2.2525,49200000.0
2006-01-03 17:30:00,2.25267,2.25267,2.25228,2.25245,63400000.0
2006-01-03 17:31:00,2.25262,2.25269,2.25244,2.25251,45800000.0
2006-01-03 17:32:00,2.25268,2.25286,2.25257,2.25286,33000000.0
2006-01-03 17:33:00,2.25291,2.25291,2.25253,2.25271,57600000.0
2006-01-03 17:34:00,2.25243,2.25243,2.25187,2.25187,33200000.0
2006-01-03 17:35:00,2.25208,2.25281,2.25208,2.25281,27200000.0
2006-01-03 17:36:00,2.25297,2.25297,2.2526,2.2526,16000000.0
2006-01-03 17:37:00,2.25256,2.25296,2.25256,2.25276,40900001.0
2006-01-03 17:38:00,2.25288,2.2534,2.25288,2.2534,19600000.0
2006-01-03 17:39:00,2.25324,2.25362,2.25316,2.25326,31400000.0
2006-01-03 17:40:00,2.25321,2.25321,2.25287,2.25304,34400000.0
2006-01-03 17:41:00,2.25304,2.25304,2.25254,2.25254,36300000.0
2006-01-03 17:42:00,2.25263,2.25293,2.25262,2.25283,29800000.0
2006-01-03 17:43:00,2.25282,2.2529,2.25266,2.25274,37900000.0
2006-01-03 17:44:00,2.25257,2.25288,2.25243,2.25279,44400000.0
2006-01-03 17:45:00,2.25277,2.25281,2.25269,2.25269,26200000.0
2006-01-03 17:46:00,2.25271,2.25301,2.25271,2.25293,22500000.0
2006-01-03 17:47:00,2.25283,2.25297,2.25246,2.25255,45700000.0
2006-01-03 17:48:00,2.25209,2.25228,2.25186,2.25198,26700000.0
2006-01-03 17:49:00,2.25205,2.25223,2.25195,2.25195,47900000.0
2006-01-03 17:50:00,2.25186,2.25204,2.25118,2.25118,44700000.0
2006-01-03 17:51:00,2.25105,2.25115,2.24979,2.24979,40800000.0
2006-01-03 17:52:00,2.24966,2.25005,2.24943,2.24995,53800000.0
2006-01-03 17:53:00,2.25002,2.2503,2.24965,2.24965,40000000.0
2006-01-03 17:54:00,2.24958,2.25001,2.24958,2.24983,11600000.0
2006-01-03 17:55:00,2.24981,2.25019,2.24981,2.25019,26800000.0
2006-01-03 17:56:00,2.25029,2.25029,2.25001,2.25029,15600000.0
2006-01-03 17:57:00,2.25044,2.25055,2.25028,2.25028,15200000.0
2006-01-03 17:58:00,2.25042,2.25058,2.25042,2.25058,23700000.0
2006-01-03 17:59:00,2.25028,2.25074,2.25009,2.25074,35800000.0
2006-01-03 18:00:00,2.25079,2.25104,2.25067,2.25079,30800000.0
2006-01-03 18:01:00,2.25092,2.25201,2.25092,2.25176,328900000.0
2006-01-03 18:02:00,2.25212,2.25272,2.25208,2.25272,363000000.0
2006-01-03 18:03:00,2.2528,2.25311,2.2524,2.25289,421700000.0
2006-01-03 18:04:00,2.25283,2.25314,2.2524,2.25314,307400000.0
2006-01-03 18:05:00,2.25333,2.25337,2.25293,2.25303,233100000.0
2006-01-03 18:06:00,2.25307,2.25333,2.25275,2.25275,368400000.0
2006-01-03 18:07:00,2.25267,2.25329,2.25265,2.25329,460600001.0
2006-01-03 18:08:00,2.25314,2.25318,2.25263,2.25265,409700000.0
2006-01-03 18:09:00,2.25258,2.25313,2.25252,2.25275,274900000.0
2006-01-03 18:10:00,2.25261,2.25261,2.2518,2.2518,296500000.0
2006-01-03 18:11:00,2.25168,2.2517,2.25114,2.25131,228000000.0
2006-01-03 18:12:00,2.25105,2.25136,2.25084,2.2511,216000000.0
2006-01-03 18:13:00,2.25096,2.25138,2.25094,2.25114,160200000.0
2006-01-03 18:14:00,2.25136,2.25155,2.25118,2.25149,357500002.0
2006-01-03 18:15:00,2.25158,2.25191,2.25157,2.25187,295600000.0
2006-01-03 18:16:00,2.2521,2.25269,2.2521,2.25222,398600001.0
2006-01-03 18:17:00,2.2523,2.2525,2.25208,2.25213,223200000.0
2006-01-03 18:18:00,2.25215,2.25215,2.25109,2.25128,159800000.0
2006-01-03 18:19:00,2.25121,2.25151,2.2511,2.25136,252500000.0
2006-01-03 18:20:00,2.2514,2.25147,2.25106,2.25106,169200001.0
2006-01-03 18:21:00,2.25103,2.25129,2.25097,2.25104,221900000.0
2006-01-03 18:22:00,2.25101,2.25101,2.25064,2.25094,251800000.0
2006-01-03 18:23:00,2.25093,2.25093,2.25015,2.25059,334300000.0
2006-01-03 18:24:00,2.25046,2.2505,2.25002,2.25047,363700000.0
2006-01-03 18:25:00,2.25036,2.2506,2.25023,2.25039,310600000.0
2006-01-03 18:26:00,2.25039,2.25068,2.25013,2.2504,303300000.0
2006-01-03 18:27:00,2.25043,2.25102,2.25031,2.25102,264900000.0
2006-01-03 18:28:00,2.25117,2.25129,2.25104,2.25129,199800000.0
2006-01-03 18:29:00,2.25127,2.25144,2.25107,2.25113,232500000.0
2006-01-03 18:30:00,2.2513,2.25135,2.25101,2.25104,282800000.0
2006-01-03 18:31:00,2.25122,2.25169,2.25119,2.25169,197199999.0
2006-01-03 18:32:00,2.25145,2.25149,2.25102,2.25114,167400000.0
2006-01-03 18:33:00,2.25125,2.25163,2.25124,2.2514,344700000.0
2006-01-03 18:34:00,2.25143,2.25154,2.25118,2.25147,389300000.0
2006-01-03 18:35:00,2.2516,2.25188,2.25159,2.25178,201500000.0
2006-01-03 18:36:00,2.25168,2.25168,2.25103,2.25116,102800001.0
2006-01-03 18:37:00,2.25108,2.2512,2.2509,2.2509,92400000.0
2006-01-03 18:38:00,2.25088,2.25115,2.25085,2.25085,111000000.0
2006-01-03 18:39:00,2.25077,2.25103,2.25076,2.25086,179500001.0
2006-01-03 18:40:00,2.25096,2.25102,2.25071,2.25076,230199999.0
2006-01-03 18:41:00,2.25079,2.25113,2.25079,2.25095,185700000.0
2006-01-03 18:42:00,2.25103,2.25136,2.2507,2.2512,85800000.0
2006-01-03 18:43:00,2.25141,2.25141,2.25101,2.2511,67800000.0
2006-01-03 18:44:00,2.25111,2.25111,2.25049,2.2507,131800000.0
2006-01-03 18:45:00,2.25082,2.25098,2.25078,2.25095,70800000.0
2006-01-03 18:46:00,2.25092,2.25097,2.25084,2.25086,46000000.0
2006-01-03 18:47:00,2.25078,2.25097,2.25041,2.25062,25400000.0
2006-01-03 18:48:00,2.25047,2.25047,2.25014,2.25025,98500000.0
2006-01-03 18:49:00,2.25035,2.25049,2.2502,2.25049,54800000.0
2006-01-03 18:50:00,2.25036,2.25052,2.2501,2.2501,36700000.0
2006-01-03 18:51:00,2.25003,2.25027,2.24999,2.2501,173100000.0
2006-01-03 18:52:00,2.25025,2.25053,2.25025,2.2504,176600000.0
2006-01-03 18:53:00,2.25049,2.25049,2.24986,2.25024,150599999.0
2006-01-03 18:54:00,2.25023,2.25045,2.25016,2.25034,122500000.0
2006-01-03 18:55:00,2.25031,2.25092,2.25031,2.25075,157200000.0
2006-01-03 18:56:00,2.25073,2.25127,2.25063,2.25063,46500000.0
2006-01-03 18:57:00,2.2505,2.2505,2.25007,2.2503,75800000.0
2006-01-03 18:58:00,2.25039,2.25086,2.25024,2.25086,239400002.0
2006-01-03 18:59:00,2.2509,2.25122,2.25066,2.25122,218000001.0
2006-01-03 19:00:00,2.2513,2.25154,2.25097,2.2513,70100000.0
2006-01-03 19:01:00,2.25101,2.25118,2.25087,2.25106,23800000.0
2006-01-03 19:02:00,2.2511,2.25131,2.25103,2.25121,192700000.0
2006-01-03 19:03:00,2.25118,2.25118,2.25075,2.25075,74100000.0
2006-01-03 19:04:00,2.25079,2.25082,2.25042,2.25077,28700000.0
2006-01-03 19:05:00,2.25085,2.25101,2.25069,2.25087,42500000.0
2006-01-03 19:06:00,2.25084,2.25137,2.25061,2.25126,244499999.0
2006-01-03 19:07:00,2.25139,2.25212,2.25139,2.25212,136100000.0
2006-01-03 19:08:00,2.25229,2.25243,2.25201,2.2523,185000000.0
2006-01-03 19:09:00,2.25223,2.2524,2.25189,2.25199,128300000.0
2006-01-03 19:10:00,2.25202,2.25224,2.25199,2.25212,71900000.0
2006-01-03 19:11:00,2.25212,2.25242,2.25212,2.2524,69300000.0
2006-01-03 19:12:00,2.25237,2.25251,2.25226,2.25242,32700000.0
2006-01-03 19:13:00,2.25236,2.25255,2.2522,2.25232,170399998.0
2006-01-03 19:14:00,2.25248,2.25281,2.25248,2.25281,101700000.0
2006-01-03 19:15:00,2.25289,2.25328,2.25289,2.25322,140700000.0
2006-01-03 19:16:00,2.25347,2.25356,2.2533,2.25339,18900000.0
2006-01-03 19:17:00,2.25353,2.25385,2.25352,2.25352,47600000.0
2006-01-03 19:18:00,2.25349,2.25374,2.25349,2.2537,140400000.0
2006-01-03 19:19:00,2.25367,2.2537,2.25331,2.25336,77200000.0
2006-01-03 19:20:00,2.25337,2.25337,2.25304,2.25304,116900000.0
2006-01-03 19:21:00,2.25298,2.25324,2.25295,2.25314,108900000.0
2006-01-03 19:22:00,2.25313,2.25337,2.25304,2.25306,79200000.0
2006-01-03 19:23:00,2.2529,2.25295,2.25271,2.25284,187800000.0
2006-01-03 19:24:00,2.25278,2.2528,2.2526,2.25277,78700000.0
2006-01-03 19:25:00,2.25272,2.25277,2.25263,2.25271,48000000.0
2006-01-03 19:26:00,2.25271,2.25286,2.25264,2.2528,122200000.0
2006-01-03 19:27:00,2.25283,2.25315,2.25283,2.2531,164499998.0
2006-01-03 19:28:00,2.25313,2.25325,2.25304,2.25307,62300000.0
2006-01-03 19:29:00,2.25308,2.25334,2.25308,2.25323,125100000.0
2006-01-03 19:30:00,2.25324,2.2537,2.25294,2.25351,199500000.0
2006-01-03 19:31:00,2.25355,2.25376,2.25334,2.25339,68800000.0
2006-01-03 19:32:00,2.25328,2.25346,2.25306,2.25307,152400001.0
2006-01-03 19:33:00,2.25302,2.25318,2.25295,2.25318,53800000.0
2006-01-03 19:34:00,2.25339,2.25367,2.25337,2.25367,99599999.0
2006-01-03 19:35:00,2.25378,2.25427,2.25376,2.25423,115900000.0
2006-01-03 19:36:00,2.25423,2.25452,2.25399,2.25413,87700000.0
2006-01-03 19:37:00,2.25414,2.25426,2.25389,2.25397,69600000.0
2006-01-03 19:38:00,2.25383,2.2542,2.25383,2.25405,29400000.0
2006-01-03 19:39:00,2.25398,2.25398,2.25375,2.2538,65000000.0
2006-01-03 19:40:00,2.25369,2.25369,2.25342,2.2535,99900000.0
2006-01-03 19:41:00,2.25351,2.2539,2.25347,2.25353,98000000.0
2006-01-03 19:42:00,2.25362,2.25388,2.25362,2.25372,77000000.0
2006-01-03 19:43:00,2.25394,2.25434,2.25393,2.25434,36600000.0
2006-01-03 19:44:00,2.25429,2.25429,2.25373,2.25373,73400001.0
2006-01-03 19:45:00,2.25362,2.25368,2.25353,2.25368,53900000.0
2006-01-03 19:46:00,2.25391,2.25397,2.25365,2.2538,87600001.0
2006-01-03 19:47:00,2.25383,2.25388,2.25375,2.25385,60200000.0
2006-01-03 19:48:00,2.25385,2.25421,2.25385,2.25415,99200000.0
2006-01-03 19:49:00,2.25426,2.25426,2.25382,2.25383,84400000.0
2006-01-03 19:50:00,2.25373,2.25373,2.2532,2.2532,64900000.0
2006-01-03 19:51:00,2.25318,2.25352,2.25317,2.25328,127000000.0
2006-01-03 19:52:00,2.25324,2.25346,2.25303,2.25303,56700000.0
2006-01-03 19:53:00,2.25282,2.25283,2.25274,2.25274,19700000.0
2006-01-03 19:54:00,2.25287,2.25336,2.25274,2.25336,75200000.0
2006-01-03 19:55:00,2.25356,2.25386,2.25356,2.25386,30400000.0
2006-01-03 19:56:00,2.25397,2.25413,2.2538,2.2538,79100000.0
2006-01-03 19:57:00,2.25386,2.25432,2.25386,2.25432,123200000.0
2006-01-03 19:58:00,2.25429,2.25434,2.25373,2.25395,117800000.0
2006-01-03 19:59:00,2.25379,2.25379,2.25318,2.25329,106900000.0
2006-01-03 20:00:00,2.25322,2.25322,2.25274,2.25288,74400000.0
2006-01-03 20:01:00,2.25284,2.25353,2.25284,2.2535,109300000.0
2006-01-03 20:02:00,2.25342,2.25352,2.25323,2.25341,44600000.0
2006-01-03 20:03:00,2.25362,2.25384,2.25354,2.25366,48300000.0
2006-01-03 20:04:00,2.25364,2.25365,2.25329,2.25332,24200000.0
2006-01-03 20:05:00,2.25339,2.25364,2.25339,2.2535,36000000.0
2006-01-03 20:06:00,2.2535,2.25383,2.2535,2.25372,52300000.0
2006-01-03 20:07:00,2.25389,2.25393,2.25372,2.25372,59500000.0
2006-01-03 20:08:00,2.25378,2.25401,2.25365,2.25365,96800000.0
2006-01-03 20:09:00,2.25374,2.25392,2.25374,2.25392,30600000.0
2006-01-03 20:10:00,2.25405,2.25405,2.25387,2.25399,19300000.0
2006-01-03 20:11:00,2.254,2.2542,2.25387,2.25401,52900000.0
2006-01-03 20:12:00,2.25406,2.2542,2.25395,2.25399,140800000.0
2006-01-03 20:13:00,2.25391,2.25419,2.25391,2.25396,193700000.0
2006-01-03 20:14:00,2.25387,2.25387,2.25348,2.25361,91000000.0
2006-01-03 20:15:00,2.25376,2.25403,2.25358,2.25359,173900000.0
2006-01-03 20:16:00,2.25355,2.2537,2.25346,2.25354,166100000.0
2006-01-03 20:17:00,2.25325,2.25325,2.25307,2.25308,19800000.0
2006-01-03 20:18:00,2.2531,2.2531,2.25267,2.25267,82900000.0
2006-01-03 20:19:00,2.25265,2.25282,2.25259,2.25273,156500000.0
2006-01-03 20:20:00,2.25281,2.25303,2.2527,2.25271,239999999.0
2006-01-03 20:21:00,2.25265,2.25288,2.25265,2.25288,113000001.0
2006-01-03 20:22:00,2.2529,2.25301,2.2529,2.25298,94800000.0
2006-01-03 20:23:00,2.25297,2.2531,2.2529,2.253,147800000.0
2006-01-03 20:24:00,2.25301,2.25313,2.25289,2.25289,41200000.0
2006-01-03 20:25:00,2.25282,2.25295,2.25273,2.25285,187900000.0
2006-01-03 20:26:00,2.25297,2.25328,2.25297,2.25315,163000000.0
2006-01-03 20:27:00,2.25305,2.25305,2.25277,2.25304,98000000.0
2006-01-03 20:28:00,2.25298,2.25317,2.25288,2.25288,254800000.0
2006-01-03 20:29:00,2.25292,2.25326,2.25283,2.25307,155100000.0
2006-01-03 20:30:00,2.2531,2.25332,2.25288,2.25319,360800000.0
2006-01-03 20:31:00,2.25316,2.2532,2.25284,2.25293,196400000.0
2006-01-03 20:32:00,2.25301,2.25332,2.2528,2.25332,367800000.0
2006-01-03 20:33:00,2.25319,2.25329,2.25279,2.25279,99099999.0
2006-01-03 20:34:00,2.2527,2.25282,2.25216,2.25216,79000000.0
2006-01-03 20:35:00,2.25237,2.25257,2.25237,2.25251,57700000.0
2006-01-03 20:36:00,2.25256,2.25288,2.25256,2.25288,47600000.0
2006-01-03 20:37:00,2.25275,2.25353,2.25275,2.25335,101000000.0
2006-01-03 20:38:00,2.25346,2.25377,2.25337,2.25362,154900000.0
2006-01-03 20:39:00,2.25362,2.25362,2.2532,2.25346,136300000.0
2006-01-03 20:40:00,2.25349,2.25351,2.25332,2.25335,171900000.0
2006-01-03 20:41:00,2.25335,2.25356,2.25302,2.25302,135600000.0
2006-01-03 20:42:00,2.25306,2.25331,2.25306,2.25309,72500000.0
2006-01-03 20:43:00,2.2531,2.2531,2.25293,2.253,99600000.0
2006-01-03 20:44:00,2.25294,2.25309,2.25279,2.25287,165200000.0
2006-01-03 20:45:00,2.25289,2.2535,2.25289,2.2535,53800000.0
2006-01-03 20:46:00,2.25357,2.25378,2.25357,2.2537,17900000.0
2006-01-03 20:47:00,2.25373,2.25383,2.25354,2.25354,137500000.0
2006-01-03 20:48:00,2.25347,2.25358,2.25317,2.25326,183600000.0
2006-01-03 20:49:00,2.25333,2.25385,2.25333,2.25357,106300000.0
2006-01-03 20:50:00,2.25363,2.25398,2.25363,2.25382,157100000.0
2006-01-03 20:51:00,2.25382,2.25383,2.25337,2.25337,66100000.0
2006-01-03 20:52:00,2.25336,2.25381,2.25336,2.25362,172600000.0
2006-01-03 20:53:00,2.25377,2.2544,2.25377,2.254,214600000.0
2006-01-03 20:54:00,2.25399,2.25399,2.25353,2.25373,157000000.0
2006-01-03 20:55:00,2.25364,2.25371,2.25351,2.25351,39300000.0
2006-01-03 20:56:00,2.25343,2.25372,2.2534,2.25356,271599998.0
2006-01-03 20:57:00,2.2536,2.25376,2.25344,2.25368,311800000.0
2006-01-03 20:58:00,2.25374,2.25388,2.25365,2.25374,251300000.0
2006-01-03 20:59:00,2.25373,2.25373,2.2534,2.25355,216299999.0
2006-01-03 21:00:00,2.25364,2.25401,2.25348,2.25354,229600000.0
2006-01-03 21:01:00,2.25341,2.25359,2.25235,2.25235,300900000.0
2006-01-03 21:02:00,2.25218,2.25243,2.2516,2.252,113000000.0
2006-01-03 21:03:00,2.25195,2.25253,2.25177,2.25206,101700000.0
2006-01-03 21:04:00,2.25213,2.2525,2.25159,2.2524,37500000.0
2006-01-03 21:05:00,2.25251,2.2528,2.25238,2.25238,51000000.0
2006-01-03 21:06:00,2.25233,2.25272,2.25199,2.25253,84300000.0
2006-01-03 21:07:00,2.25266,2.25276,2.25216,2.25216,29000000.0
2006-01-03 21:08:00,2.25206,2.25207,2.25139,2.25139,35500000.0
2006-01-03 21:09:00,2.25124,2.25124,2.25087,2.25105,37500000.0
2006-01-03 21:10:00,2.25108,2.25108,2.25074,2.25087,91499999.0
2006-01-03 21:11:00,2.2509,2.25135,2.25071,2.25121,128000000.0
2006-01-03 21:12:00,2.25116,2.25148,2.25106,2.25145,47700000.0
2006-01-03 21:13:00,2.25133,2.25154,2.25104,2.25127,119300000.0
2006-01-03 21:14:00,2.25155,2.25195,2.25137,2.25139,158900000.0
2006-01-03 21:15:00,2.25142,2.25181,2.25142,2.25153,189699999.0
2006-01-03 21:16:00,2.25163,2.25198,2.25162,2.2519,112700000.0
2006-01-03 21:17:00,2.25186,2.25186,2.25127,2.25136,151800001.0
2006-01-03 21:18:00,2.25135,2.25195,2.25117,2.25155,133000000.0
2006-01-03 21:19:00,2.25149,2.25197,2.25097,2.25124,103100000.0
2006-01-03 21:20:00,2.25142,2.25168,2.25119,2.25119,210099999.0
2006-01-03 21:21:00,2.25115,2.25139,2.25105,2.25118,238500000.0
2006-01-03 21:22:00,2.25138,2.2515,2.25124,2.25139,156999999.0
2006-01-03 21:23:00,2.25157,2.25173,2.25142,2.25142,136199998.0
2006-01-03 21:24:00,2.25138,2.25167,2.2512,2.25145,69900000.0
2006-01-03 21:25:00,2.2515,2.25159,2.25115,2.25147,70000000.0
2006-01-03 21:26:00,2.25148,2.25151,2.25121,2.25151,22100000.0
2006-01-03 21:27:00,2.25144,2.25167,2.25138,2.25167,71999999.0
2006-01-03 21:28:00,2.25175,2.25175,2.25144,2.25144,83300000.0
2006-01-03 21:29:00,2.2514,2.25167,2.25119,2.25153,68100000.0
2006-01-03 21:30:00,2.25165,2.25165,2.25145,2.25151,31200000.0
2006-01-03 21:31:00,2.25149,2.25186,2.25149,2.25181,31000000.0
2006-01-03 21:32:00,2.25183,2.25213,2.2518,2.2519,184700001.0
2006-01-03 21:33:00,2.25169,2.25202,2.25108,2.25117,75800000.0
2006-01-03 21:34:00,2.25117,2.25202,2.25012,2.25012,109900000.0
2006-01-03 21:35:00,2.2502,2.25037,2.24969,2.25031,32200000.0
2006-01-03 21:36:00,2.25048,2.25088,2.25042,2.25075,27900000.0
2006-01-03 21:37:00,2.25068,2.25074,2.25052,2.25065,64700000.0
2006-01-03 21:38:00,2.25055,2.25063,2.25028,2.25061,79100000.0
2006-01-03 21:39:00,2.2508,2.25106,2.25078,2.25078,19200000.0
2006-01-03 21:40:00,2.2507,2.25079,2.25055,2.25074,41200000.0
2006-01-03 21:41:00,2.25056,2.25056,2.25023,2.25038,36500000.0
2006-01-03 21:42:00,2.25035,2.25056,2.25009,2.25009,116900000.0
2006-01-03 21:43:00,2.24998,2.25011,2.24977,2.25011,88700000.0
2006-01-03 21:44:00,2.25037,2.25067,2.25035,2.25038,132900000.0
2006-01-03 21:45:00,2.25039,2.25059,2.25021,2.25021,79200000.0
2006-01-03 21:46:00,2.25033,2.25071,2.25033,2.25068,86000000.0
2006-01-03 21:47:00,2.25065,2.25084,2.25029,2.25036,154100000.0
2006-01-03 21:48:00,2.25026,2.25046,2.25022,2.25022,33200000.0
2006-01-03 21:49:00,2.25022,2.25041,2.24997,2.24997,105600000.0
2006-01-03 21:50:00,2.25009,2.25011,2.25002,2.25005,22400000.0
2006-01-03 21:51:00,2.25006,2.25007,2.24992,2.24992,29200000.0
2006-01-03 21:52:00,2.24988,2.25008,2.24986,2.24986,117500001.0
2006-01-03 21:53:00,2.24982,2.24993,2.24972,2.24972,48100000.0
2006-01-03 21:54:00,2.24982,2.25027,2.24982,2.25027,33800000.0
2006-01-03 21:55:00,2.25039,2.25056,2.25032,2.25048,58800000.0
2006-01-03 21:56:00,2.25049,2.25088,2.25048,2.25088,82800000.0
2006-01-03 21:57:00,2.25094,2.25101,2.25046,2.25046,34300000.0
2006-01-03 21:58:00,2.25042,2.25099,2.25042,2.25099,35800000.0
2006-01-03 21:59:00,2.25092,2.25092,2.25011,2.25032,148900000.0
2006-01-03 22:00:00,2.25012,2.25048,2.25012,2.25043,69800000.0
2006-01-03 22:01:00,2.2505,2.2505,2.25036,2.25036,34900000.0
2006-01-03 22:02:00,2.25024,2.25039,2.24987,2.24987,111600000.0
2006-01-03 22:03:00,2.25001,2.25011,2.24997,2.25011,36800000.0
2006-01-03 22:04:00,2.25015,2.25019,2.24995,2.25012,98400000.0
2006-01-03 22:05:00,2.25012,2.25021,2.25,2.25,58600000.0
2006-01-03 22:06:00,2.25003,2.25025,2.25,2.25,19800000.0
2006-01-03 22:07:00,2.24997,2.25001,2.24987,2.24987,37200000.0
2006-01-03 22:08:00,2.24994,2.25009,2.24994,2.25004,31800000.0
2006-01-03 22:09:00,2.25008,2.25026,2.24998,2.25015,44400000.0
2006-01-03 22:10:00,2.25035,2.2505,2.25035,2.25043,33000000.0
2006-01-03 22:11:00,2.25037,2.25037,2.25018,2.25037,21500000.0
2006-01-03 22:12:00,2.25032,2.25038,2.25002,2.2501,88700000.0
2006-01-03 22:13:00,2.25008,2.25029,2.25008,2.2502,56900000.0
2006-01-03 22:14:00,2.25046,2.25051,2.2504,2.25048,16400000.0
2006-01-03 22:15:00,2.25033,2.25064,2.25031,2.25037,125000000.0
2006-01-03 22:16:00,2.2504,2.25056,2.25031,2.25041,155300000.0
2006-01-03 22:17:00,2.25076,2.25131,2.25076,2.2513,23800000.0
2006-01-03 22:18:00,2.25132,2.25167,2.2513,2.25167,17400000.0
2006-01-03 22:19:00,2.25187,2.25194,2.25163,2.25167,37900000.0
2006-01-03 22:20:00,2.25167,2.25167,2.25155,2.25155,35000000.0
2006-01-03 22:21:00,2.2516,2.25179,2.25154,2.25179,29100000.0
2006-01-03 22:22:00,2.25179,2.25203,2.25159,2.25168,89100000.0
2006-01-03 22:23:00,2.25162,2.2517,2.2515,2.2515,92300000.0
2006-01-03 22:24:00,2.25141,2.25167,2.25133,2.25148,41700000.0
2006-01-03 22:25:00,2.2515,2.2515,2.2512,2.25125,42900000.0
2006-01-03 22:26:00,2.25127,2.25127,2.25119,2.25127,22000000.0
2006-01-03 22:27:00,2.25131,2.25134,2.25123,2.25128,45700000.0
2006-01-03 22:28:00,2.25137,2.25137,2.25122,2.25133,27000000.0
2006-01-03 22:29:00,2.25127,2.25147,2.25124,2.25128,181900001.0
2006-01-03 22:30:00,2.25122,2.25158,2.25115,2.25119,109500000.0
2006-01-03 22:31:00,2.25116,2.25116,2.251,2.251,25600000.0
2006-01-03 22:32:00,2.25095,2.25098,2.25083,2.2509,49000000.0
2006-01-03 22:33:00,2.25094,2.25116,2.25083,2.2509,59700000.0
2006-01-03 22:34:00,2.2508,2.25095,2.25076,2.25091,99399999.0
2006-01-03 22:35:00,2.25086,2.25098,2.25073,2.25095,24300000.0
2006-01-03 22:36:00,2.25106,2.2512,2.25099,2.2512,13300000.0
2006-01-03 22:37:00,2.25127,2.25132,2.25115,2.25115,31400000.0
2006-01-03 22:38:00,2.25124,2.25146,2.25121,2.25133,51199999.0
2006-01-03 22:39:00,2.25139,2.25139,2.25116,2.25116,27000000.0
2006-01-03 22:40:00,2.25103,2.25124,2.25102,2.25124,24900000.0
2006-01-03 22:41:00,2.2512,2.2512,2.25089,2.25089,55500000.0
2006-01-03 22:42:00,2.25085,2.25125,2.25085,2.25125,48600000.0
2006-01-03 22:43:00,2.25132,2.25147,2.25118,2.25121,106800000.0
2006-01-03 22:44:00,2.25117,2.25159,2.25117,2.25159,59900000.0
2006-01-03 22:45:00,2.25165,2.25168,2.25148,2.25148,62100000.0
2006-01-03 22:46:00,2.25147,2.25147,2.2512,2.2512,101500000.0
2006-01-03 22:47:00,2.25134,2.25153,2.25134,2.25153,35200000.0
2006-01-03 22:48:00,2.25143,2.25147,2.25105,2.25105,59400000.0
2006-01-03 22:49:00,2.25097,2.25114,2.25082,2.25103,53400000.0
2006-01-03 22:50:00,2.25109,2.25109,2.25083,2.25095,18800000.0
2006-01-03 22:51:00,2.25087,2.25092,2.25064,2.2507,74700000.0
2006-01-03 22:52:00,2.25073,2.25109,2.25073,2.2509,51000000.0
2006-01-03 22:53:00,2.25099,2.25116,2.25099,2.25112,18200000.0
2006-01-03 22:54:00,2.25116,2.25128,2.25116,2.25128,31700000.0
2006-01-03 22:55:00,2.25121,2.25142,2.2512,2.25124,66800000.0
2006-01-03 22:56:00,2.2513,2.25169,2.2513,2.25169,21200000.0
2006-01-03 22:57:00,2.2519,2.25209,2.25189,2.25204,32400000.0
2006-01-03 22:58:00,2.25207,2.25255,2.25207,2.25228,23100000.0
2006-01-03 22:59:00,2.25224,2.25257,2.25224,2.25235,44700000.0
2006-01-03 23:00:00,2.25228,2.25251,2.25228,2.25234,39300000.0
2006-01-03 23:01:00,2.25218,2.25227,2.25218,2.25227,7200000.0
2006-01-03 23:02:00,2.25221,2.25224,2.25217,2.25224,39600000.0
2006-01-03 23:03:00,2.25214,2.25216,2.25214,2.25216,11700000.0
2006-01-03 23:04:00,2.25215,2.25216,2.25204,2.25216,19000000.0
2006-01-03 23:05:00,2.25217,2.25251,2.25207,2.25207,18400000.0
2006-01-03 23:06:00,2.25221,2.25259,2.25221,2.25259,48400000.0
2006-01-03 23:07:00,2.25252,2.25256,2.25239,2.2525,31200000.0
2006-01-03 23:08:00,2.25241,2.25241,2.25178,2.25178,24700000.0
2006-01-03 23:09:00,2.25178,2.25185,2.25161,2.25169,36400000.0
2006-01-03 23:10:00,2.25163,2.25192,2.25163,2.25185,28000000.0
2006-01-03 23:11:00,2.25186,2.25186,2.25165,2.25165,18300000.0
2006-01-03 23:12:00,2.25164,2.2517,2.25152,2.25158,43900000.0
2006-01-03 23:13:00,2.25158,2.25171,2.25156,2.2517,33100000.0
2006-01-03 23:14:00,2.25165,2.25179,2.25163,2.25163,41000000.0
2006-01-03 23:15:00,2.2517,2.25181,2.25163,2.25179,50400000.0
2006-01-03 23:16:00,2.25187,2.25203,2.25175,2.25184,38100000.0
2006-01-03 23:17:00,2.25192,2.25221,2.25192,2.25207,21300000.0
2006-01-03 23:18:00,2.25214,2.25247,2.25214,2.25247,45000000.0
2006-01-03 23:19:00,2.25233,2.25252,2.25228,2.25245,24800000.0
2006-01-03 23:20:00,2.25238,2.25238,2.25197,2.25223,41600000.0
2006-01-03 23:21:00,2.25237,2.2526,2.2522,2.25258,48900000.0
2006-01-03 23:22:00,2.25283,2.25283,2.25265,2.2527,31200000.0
2006-01-03 23:23:00,2.25265,2.25265,2.25249,2.25254,28500000.0
2006-01-03 23:24:00,2.2525,2.25259,2.25243,2.25247,20000000.0
2006-01-03 23:25:00,2.25251,2.25262,2.25243,2.25259,65900000.0
2006-01-03 23:26:00,2.25266,2.25284,2.25266,2.25278,17500000.0
2006-01-03 23:27:00,2.25268,2.25268,2.25238,2.25262,38900000.0
2006-01-03 23:28:00,2.25255,2.25267,2.2525,2.25253,63100000.0
2006-01-03 23:29:00,2.25255,2.25272,2.25255,2.25272,21600000.0
2006-01-03 23:30:00,2.25268,2.25268,2.25253,2.25262,27000000.0
2006-01-03 23:31:00,2.25251,2.2526,2.25245,2.25255,29200000.0
2006-01-03 23:32:00,2.25258,2.25258,2.25235,2.25235,16300000.0
2006-01-03 23:33:00,2.25212,2.25226,2.25165,2.25165,72300001.0
2006-01-03 23:34:00,2.25151,2.25151,2.25137,2.25137,33200000.0
2006-01-03 23:35:00,2.25121,2.2515,2.25112,2.25115,48700000.0
2006-01-03 23:36:00,2.25111,2.25122,2.25105,2.25105,48900000.0
2006-01-03 23:37:00,2.25106,2.25129,2.25106,2.25117,21200000.0
2006-01-03 23:38:00,2.25136,2.25176,2.25136,2.25176,19500000.0
2006-01-03 23:39:00,2.25166,2.25198,2.25161,2.25183,37800000.0
2006-01-03 23:40:00,2.25186,2.25243,2.25186,2.25209,17500000.0
2006-01-03 23:41:00,2.25195,2.25195,2.25179,2.25182,48899999.0
2006-01-03 23:42:00,2.25195,2.25198,2.25191,2.25195,50200000.0
2006-01-03 23:43:00,2.25206,2.25206,2.25204,2.25204,11600000.0
2006-01-03 23:44:00,2.25218,2.25223,2.25213,2.25218,38900000.0
2006-01-03 23:45:00,2.25218,2.25225,2.25218,2.25225,3200000.0
2006-01-03 23:46:00,2.25236,2.25264,2.25236,2.25259,39600000.0
2006-01-03 23:47:00,2.25251,2.2526,2.25241,2.25248,19500000.0
2006-01-03 23:48:00,2.25226,2.25248,2.25225,2.25248,25300000.0
2006-01-03 23:49:00,2.25243,2.25243,2.25232,2.25232,13000000.0
2006-01-03 23:50:00,2.2523,2.2523,2.25204,2.25219,32300000.0
2006-01-03 23:51:00,2.25236,2.25245,2.25225,2.25225,44900000.0
2006-01-03 23:52:00,2.25225,2.25251,2.25225,2.25243,33800000.0
2006-01-03 23:53:00,2.25236,2.25251,2.25236,2.2524,30600000.0
2006-01-03 23:54:00,2.25256,2.25258,2.2523,2.2523,27800000.0
2006-01-03 23:55:00,2.25224,2.25244,2.25223,2.25223,36200000.0
2006-01-03 23:56:00,2.25238,2.25271,2.25228,2.25266,36000000.0
2006-01-03 23:57:00,2.25276,2.25291,2.25271,2.25286,39300000.0
2006-01-03 23:58:00,2.25282,2.25282,2.25243,2.25268,37000000.0
2006-01-03 23:59:00,2.25267,2.2528,2.25263,2.2528,33200000.0
2006-01-04 00:00:00,2.25265,2.25277,2.25265,2.2527,41700000.0
2006-01-04 00:01:00,2.25305,2.2533,2.25254,2.25278,57399999.0
2006-01-04 00:02:00,2.25249,2.25288,2.25222,2.25266,22700000.0
2006-01-04 00:03:00,2.25265,2.25283,2.25222,2.25266,32500000.0
2006-01-04 00:04:00,2.25289,2.25295,2.25191,2.25237,46900000.0
2006-01-04 00:05:00,2.25198,2.25313,2.25198,2.25313,40900000.0
2006-01-04 00:06:00,2.25235,2.25281,2.25202,2.25272,38300000.0
2006-01-04 00:07:00,2.25282,2.25312,2.25247,2.25272,29000000.0
2006-01-04 00:08:00,2.25275,2.25298,2.25229,2.25264,26800000.0
2006-01-04 00:09:00,2.25297,2.25297,2.25248,2.25254,35000000.0
2006-01-04 00:10:00,2.2525,2.25309,2.25235,2.25265,43000000.0
2006-01-04 00:11:00,2.25313,2.25315,2.25266,2.25294,53000000.0
2006-01-04 00:12:00,2.2529,2.25337,2.25265,2.25326,23600000.0
2006-01-04 00:13:00,2.25298,2.25336,2.2525,2.25313,29400000.0
2006-01-04 00:14:00,2.2529,2.25347,2.25266,2.25347,22300000.0
2006-01-04 00:15:00,2.2537,2.25395,2.25318,2.25355,40000000.0
2006-01-04 00:16:00,2.2528,2.25385,2.25262,2.25349,38300000.0
2006-01-04 00:17:00,2.25301,2.25376,2.25285,2.2532,32000000.0
2006-01-04 00:18:00,2.2533,2.25358,2.25256,2.25256,25000000.0
2006-01-04 00:19:00,2.25293,2.25337,2.25275,2.25296,37200000.0
2006-01-04 00:20:00,2.25308,2.2539,2.25293,2.25355,38200000.0
2006-01-04 00:21:00,2.25382,2.25386,2.25295,2.25353,48700000.0
2006-01-04 00:22:00,2.25325,2.25345,2.25246,2.25249,34200000.0
2006-01-04 00:23:00,2.25228,2.25332,2.25219,2.25282,54200000.0
2006-01-04 00:24:00,2.25327,2.25372,2.25287,2.25325,45800000.0
2006-01-04 00:25:00,2.25348,2.25367,2.25308,2.25342,42300000.0
2006-01-04 00:26:00,2.25415,2.25426,2.25319,2.25325,44300000.0
2006-01-04 00:27:00,2.25277,2.25348,2.25277,2.2534,31400000.0
2006-01-04 00:28:00,2.25347,2.25347,2.25336,2.25336,6200000.0
2006-01-04 00:29:00,2.25345,2.25345,2.25336,2.25336,2400000.0
2006-01-04 00:30:00,2.25347,2.25348,2.25347,2.25348,6200000.0
2006-01-04 00:31:00,2.25356,2.25376,2.25356,2.25376,48400000.0
2006-01-04 00:32:00,2.25357,2.25357,2.25304,2.25308,48700001.0
2006-01-04 00:33:00,2.25298,2.25342,2.25298,2.25342,18800000.0
2006-01-04 00:34:00,2.25349,2.25351,2.253,2.253,49300000.0
2006-01-04 00:35:00,2.25307,2.25351,2.25307,2.25335,51700000.0
2006-01-04 00:36:00,2.2533,2.25341,2.25322,2.25331,21100000.0
2006-01-04 00:37:00,2.25345,2.25345,2.25327,2.25327,30700000.0
2006-01-04 00:38:00,2.25335,2.2534,2.25329,2.2534,28700000.0
2006-01-04 00:39:00,2.25341,2.25352,2.25332,2.25339,32400000.0
2006-01-04 00:40:00,2.25342,2.25342,2.25322,2.25322,12000000.0
2006-01-04 00:41:00,2.25352,2.25367,2.25337,2.25341,23700000.0
2006-01-04 00:42:00,2.2535,2.25368,2.2534,2.2534,28800000.0
2006-01-04 00:43:00,2.2536,2.2536,2.25343,2.25352,28900000.0
2006-01-04 00:44:00,2.25345,2.25356,2.25339,2.25348,37800001.0
2006-01-04 00:45:00,2.25335,2.25348,2.25326,2.25348,53700000.0
2006-01-04 00:46:00,2.25327,2.25355,2.25316,2.25333,32900000.0
2006-01-04 00:47:00,2.25327,2.2533,2.2531,2.2531,34700000.0
2006-01-04 00:48:00,2.25306,2.25314,2.25289,2.25305,38200000.0
2006-01-04 00:49:00,2.25298,2.25298,2.25265,2.25265,20600000.0
2006-01-04 00:50:00,2.25276,2.25324,2.25276,2.25324,40600000.0
2006-01-04 00:51:00,2.2531,2.2532,2.253,2.2532,42000000.0
2006-01-04 00:52:00,2.25304,2.25304,2.25282,2.25282,18800000.0
2006-01-04 00:53:00,2.25276,2.25331,2.25276,2.2533,38600000.0
2006-01-04 00:54:00,2.25346,2.25346,2.25331,2.25336,15200000.0
2006-01-04 00:55:00,2.25318,2.25335,2.25315,2.25325,23100000.0
2006-01-04 00:56:00,2.25326,2.25339,2.25314,2.25317,26500000.0
2006-01-04 00:57:00,2.25315,2.25324,2.25306,2.25324,33900000.0
2006-01-04 00:58:00,2.25305,2.25323,2.25302,2.2531,19400000.0
2006-01-04 00:59:00,2.25313,2.2533,2.25313,2.2533,14600000.0
2006-01-04 01:00:00,2.25322,2.25322,2.25301,2.25308,39200000.0
2006-01-04 01:01:00,2.25308,2.25314,2.25287,2.25309,41700000.0
2006-01-04 01:02:00,2.253,2.25315,2.25275,2.25299,49400000.0
2006-01-04 01:03:00,2.25306,2.25306,2.25274,2.25274,40700000.0
2006-01-04 01:04:00,2.25297,2.25338,2.25297,2.25328,30400000.0
2006-01-04 01:05:00,2.25345,2.25345,2.25315,2.25321,20700000.0
2006-01-04 01:06:00,2.25315,2.25325,2.25312,2.25325,15800000.0
2006-01-04 01:07:00,2.25313,2.2533,2.2531,2.2533,32499999.0
2006-01-04 01:08:00,2.25319,2.25319,2.25302,2.25302,11600000.0
2006-01-04 01:09:00,2.25307,2.25337,2.25306,2.25306,16700000.0
2006-01-04 01:10:00,2.25319,2.25337,2.25319,2.25325,38200000.0
2006-01-04 01:11:00,2.25313,2.25313,2.25294,2.25294,15900000.0
2006-01-04 01:12:00,2.25284,2.25309,2.25282,2.25305,28600000.0
2006-01-04 01:13:00,2.25298,2.253,2.25285,2.25285,15200000.0
2006-01-04 01:14:00,2.25277,2.25301,2.25277,2.25301,40100000.0
2006-01-04 01:15:00,2.25304,2.25307,2.25284,2.25292,10800000.0
2006-01-04 01:16:00,2.25297,2.25302,2.2529,2.25295,17400000.0
2006-01-04 01:17:00,2.25302,2.25307,2.25291,2.25291,43100000.0
2006-01-04 01:18:00,2.25301,2.25321,2.25301,2.25321,23500000.0
2006-01-04 01:19:00,2.25318,2.25322,2.25318,2.25322,7200000.0
2006-01-04 01:20:00,2.25316,2.25357,2.25316,2.25356,64600000.0
2006-01-04 01:21:00,2.25355,2.25355,2.25346,2.25355,17600000.0
2006-01-04 01:22:00,2.25345,2.25356,2.25335,2.25341,17600000.0
2006-01-04 01:23:00,2.25332,2.25337,2.25312,2.25313,24300000.0
2006-01-04 01:24:00,2.2532,2.25343,2.2532,2.25339,22900000.0
2006-01-04 01:25:00,2.2534,2.2535,2.25322,2.25343,21200000.0
2006-01-04 01:26:00,2.25334,2.25338,2.25325,2.25325,18000000.0
2006-01-04 01:27:00,2.25327,2.25347,2.25315,2.25323,65900000.0
2006-01-04 01:28:00,2.25313,2.25332,2.25313,2.25323,22200000.0
2006-01-04 01:29:00,2.25335,2.25343,2.25302,2.25302,22000000.0
2006-01-04 01:30:00,2.25301,2.25346,2.25301,2.25344,24700000.0
2006-01-04 01:31:00,2.25345,2.25346,2.2532,2.25346,51700000.0
2006-01-04 01:32:00,2.25336,2.25364,2.2532,2.25364,19900000.0
2006-01-04 01:33:00,2.25369,2.25369,2.25338,2.25349,39600000.0
2006-01-04 01:34:00,2.25333,2.2535,2.2532,2.25325,34000000.0
2006-01-04 01:35:00,2.25333,2.25352,2.25333,2.25352,12200000.0
2006-01-04 01:36:00,2.25336,2.25336,2.25284,2.25297,44200000.0
2006-01-04 01:37:00,2.25302,2.25334,2.25302,2.25302,17500000.0
2006-01-04 01:38:00,2.25302,2.25311,2.25297,2.25307,32000000.0
2006-01-04 01:39:00,2.25304,2.25311,2.25244,2.25265,31400000.0
2006-01-04 01:40:00,2.25297,2.25309,2.25249,2.25253,42100000.0
2006-01-04 01:41:00,2.25252,2.25252,2.25208,2.25234,33900000.0
2006-01-04 01:42:00,2.25223,2.25259,2.25223,2.25232,50700001.0
2006-01-04 01:43:00,2.25212,2.25212,2.25193,2.25195,48600000.0
2006-01-04 01:44:00,2.25188,2.25215,2.25178,2.25178,32700000.0
2006-01-04 01:45:00,2.25181,2.25203,2.25181,2.25186,20600000.0
2006-01-04 01:46:00,2.25185,2.25208,2.25175,2.25175,27000000.0
2006-01-04 01:47:00,2.25161,2.25194,2.25148,2.2518,27700000.0
2006-01-04 01:48:00,2.25205,2.25211,2.25194,2.25194,60400000.0
2006-01-04 01:49:00,2.25183,2.25184,2.25166,2.25176,26400000.0
2006-01-04 01:50:00,2.25158,2.25178,2.2515,2.25178,31800000.0
2006-01-04 01:51:00,2.25185,2.25185,2.25144,2.25159,22800000.0
2006-01-04 01:52:00,2.25162,2.25193,2.25162,2.25193,51800000.0
2006-01-04 01:53:00,2.25189,2.25189,2.25168,2.25168,15700000.0
2006-01-04 01:54:00,2.25159,2.2519,2.25159,2.25166,42600000.0
2006-01-04 01:55:00,2.25175,2.25199,2.25175,2.25195,16600000.0
2006-01-04 01:56:00,2.252,2.25215,2.25194,2.25196,34700000.0
2006-01-04 01:57:00,2.25215,2.25249,2.25199,2.25232,28000000.0
2006-01-04 01:58:00,2.25258,2.25263,2.25221,2.25221,15600000.0
2006-01-04 01:59:00,2.25204,2.25213,2.25201,2.25205,24800000.0
2006-01-04 02:00:00,2.25193,2.25193,2.25175,2.25175,15800000.0
2006-01-04 02:01:00,2.2519,2.252,2.25179,2.25189,42900000.0
2006-01-04 02:02:00,2.25196,2.25266,2.25182,2.25266,37600000.0
2006-01-04 02:03:00,2.25287,2.25296,2.25244,2.25278,45200000.0
2006-01-04 02:04:00,2.2528,2.2528,2.25249,2.25256,78500000.0
2006-01-04 02:05:00,2.25242,2.25242,2.25198,2.25228,45900000.0
2006-01-04 02:06:00,2.25203,2.2521,2.25191,2.25193,19200000.0
2006-01-04 02:07:00,2.25187,2.25205,2.25184,2.25191,70000000.0
2006-01-04 02:08:00,2.25175,2.25175,2.25161,2.25168,31200000.0
2006-01-04 02:09:00,2.25172,2.25172,2.25122,2.25122,29500000.0
2006-01-04 02:10:00,2.25105,2.25105,2.25041,2.25054,20800000.0
2006-01-04 02:11:00,2.25054,2.25099,2.25054,2.25085,41799999.0
2006-01-04 02:12:00,2.25096,2.25105,2.25077,2.25105,25500000.0
2006-01-04 02:13:00,2.2511,2.2515,2.2511,2.25125,22300000.0
2006-01-04 02:14:00,2.2513,2.25146,2.2513,2.25142,34900000.0
2006-01-04 02:15:00,2.2514,2.25178,2.2514,2.25172,35500000.0
2006-01-04 02:16:00,2.25171,2.25224,2.25171,2.25224,16300000.0
2006-01-04 02:17:00,2.25237,2.25237,2.25182,2.25193,60200000.0
2006-01-04 02:18:00,2.25177,2.25204,2.25171,2.25182,41300000.0
2006-01-04 02:19:00,2.25173,2.25193,2.25135,2.25135,26000000.0
2006-01-04 02:20:00,2.25116,2.25127,2.25102,2.25127,38700000.0
2006-01-04 02:21:00,2.2513,2.2513,2.25097,2.25097,33000000.0
2006-01-04 02:22:00,2.25093,2.25152,2.25092,2.25152,27200000.0
2006-01-04 02:23:00,2.25146,2.25146,2.25128,2.25129,34900000.0
2006-01-04 02:24:00,2.25145,2.25161,2.25138,2.25156,29500000.0
2006-01-04 02:25:00,2.25143,2.25169,2.25141,2.25145,38900000.0
2006-01-04 02:26:00,2.25159,2.25159,2.25124,2.25137,24400000.0
2006-01-04 02:27:00,2.25135,2.25142,2.25107,2.25142,24600000.0
2006-01-04 02:28:00,2.25138,2.2515,2.25093,2.25095,24800000.0
2006-01-04 02:29:00,2.25107,2.25143,2.25107,2.25139,46300000.0
2006-01-04 02:30:00,2.2515,2.25175,2.25148,2.2516,21600000.0
2006-01-04 02:31:00,2.25149,2.25153,2.25131,2.2514,33400000.0
2006-01-04 02:32:00,2.25131,2.25162,2.25131,2.2514,24500000.0
2006-01-04 02:33:00,2.25142,2.25153,2.2513,2.2513,23100000.0
2006-01-04 02:34:00,2.2513,2.25142,2.25093,2.25093,35900000.0
2006-01-04 02:35:00,2.251,2.25128,2.251,2.25105,35700000.0
2006-01-04 02:36:00,2.25136,2.25147,2.25121,2.25122,25400000.0
2006-01-04 02:37:00,2.25123,2.25134,2.25092,2.25092,20400000.0
2006-01-04 02:38:00,2.2507,2.25072,2.25048,2.25048,25600000.0
2006-01-04 02:39:00,2.25049,2.25069,2.25048,2.25058,60900000.0
2006-01-04 02:40:00,2.25045,2.25051,2.25037,2.25042,25100000.0
2006-01-04 02:41:00,2.25032,2.25045,2.25024,2.2503,21600000.0
2006-01-04 02:42:00,2.25017,2.25043,2.2498,2.24996,41700000.0
2006-01-04 02:43:00,2.24982,2.25019,2.24982,2.25019,57000000.0
2006-01-04 02:44:00,2.25039,2.25039,2.25012,2.25016,33500000.0
2006-01-04 02:45:00,2.25014,2.25028,2.25006,2.25009,49100000.0
2006-01-04 02:46:00,2.24996,2.25019,2.2498,2.25014,31700000.0
2006-01-04 02:47:00,2.25013,2.25136,2.25001,2.25123,32600000.0
2006-01-04 02:48:00,2.25126,2.25184,2.25112,2.25184,23800000.0
2006-01-04 02:49:00,2.25157,2.25157,2.25133,2.25133,3900000.0
2006-01-04 02:50:00,2.25108,2.25123,2.25108,2.25116,19100000.0
2006-01-04 02:51:00,2.2513,2.25162,2.2513,2.25162,24000000.0
2006-01-04 02:52:00,2.25162,2.25166,2.25122,2.25122,30200000.0
2006-01-04 02:53:00,2.25132,2.25132,2.25115,2.25121,28300000.0
2006-01-04 02:54:00,2.25143,2.2518,2.25143,2.25162,36200000.0
2006-01-04 02:55:00,2.25143,2.25146,2.25133,2.25135,34400000.0
2006-01-04 02:56:00,2.25137,2.25148,2.25107,2.25122,29000000.0
2006-01-04 02:57:00,2.2515,2.25179,2.25135,2.25153,23800000.0
2006-01-04 02:58:00,2.25152,2.25152,2.25117,2.25117,37699999.0
2006-01-04 02:59:00,2.25135,2.25143,2.25133,2.25143,30100001.0
2006-01-04 03:00:00,2.25134,2.25181,2.25134,2.25164,28000000.0
2006-01-04 03:01:00,2.25144,2.2515,2.25137,2.2515,39300000.0
2006-01-04 03:02:00,2.25146,2.25162,2.25139,2.25139,33100000.0
2006-01-04 03:03:00,2.25114,2.25117,2.25107,2.25107,21900000.0
2006-01-04 03:04:00,2.25107,2.25127,2.25101,2.25124,23500000.0
2006-01-04 03:05:00,2.25099,2.25119,2.25074,2.25074,41399999.0
2006-01-04 03:06:00,2.25051,2.25086,2.25047,2.25074,23200000.0
2006-01-04 03:07:00,2.25075,2.25087,2.25066,2.25077,29600000.0
2006-01-04 03:08:00,2.25071,2.25071,2.25025,2.2505,40900000.0
2006-01-04 03:09:00,2.25034,2.25053,2.25034,2.25049,28200000.0
2006-01-04 03:10:00,2.25078,2.25078,2.25065,2.25065,20800000.0
2006-01-04 03:11:00,2.25069,2.251,2.25061,2.25074,45000000.0
2006-01-04 03:12:00,2.25062,2.25062,2.25058,2.25058,10900000.0
2006-01-04 03:13:00,2.25065,2.2509,2.25058,2.25058,29700000.0
2006-01-04 03:14:00,2.25072,2.25082,2.25045,2.25064,45600000.0
2006-01-04 03:15:00,2.25049,2.25062,2.25039,2.25041,27100000.0
2006-01-04 03:16:00,2.2507,2.25097,2.25046,2.25046,50300000.0
2006-01-04 03:17:00,2.2505,2.25053,2.25029,2.25053,45300000.0
2006-01-04 03:18:00,2.25036,2.25064,2.25011,2.25051,30000000.0
2006-01-04 03:19:00,2.25049,2.25049,2.25026,2.25026,7000000.0
2006-01-04 03:20:00,2.25015,2.25015,2.24991,2.24996,22200000.0
2006-01-04 03:21:00,2.24985,2.25012,2.24985,2.24986,51900000.0
2006-01-04 03:22:00,2.24985,2.25006,2.24965,2.24965,39400000.0
2006-01-04 03:23:00,2.24973,2.25054,2.24973,2.25045,44900000.0
2006-01-04 03:24:00,2.25045,2.25045,2.2502,2.25037,11200000.0
2006-01-04 03:25:00,2.25044,2.25048,2.25014,2.25031,36500000.0
2006-01-04 03:26:00,2.25025,2.25051,2.25025,2.25051,45200001.0
2006-01-04 03:27:00,2.25032,2.25032,2.25021,2.25022,22700000.0
2006-01-04 03:28:00,2.25037,2.25037,2.25021,2.25021,38900000.0
2006-01-04 03:29:00,2.25031,2.25063,2.25021,2.25059,36200000.0
2006-01-04 03:30:00,2.25054,2.25054,2.25027,2.25045,43500000.0
2006-01-04 03:31:00,2.25044,2.25085,2.25043,2.25085,33300000.0
2006-01-04 03:32:00,2.25063,2.25074,2.25023,2.25023,55000000.0
2006-01-04 03:33:00,2.25029,2.2508,2.25029,2.25063,58600000.0
2006-01-04 03:34:00,2.2505,2.2505,2.25031,2.25041,52200000.0
2006-01-04 03:35:00,2.25035,2.2504,2.25022,2.25037,38100000.0
2006-01-04 03:36:00,2.25053,2.251,2.25053,2.25078,43200000.0
2006-01-04 03:37:00,2.25078,2.25084,2.25028,2.25028,26900000.0
2006-01-04 03:38:00,2.2501,2.25028,2.24993,2.24999,29800000.0
2006-01-04 03:39:00,2.24997,2.25031,2.24997,2.25023,64099998.0
2006-01-04 03:40:00,2.25021,2.25042,2.25021,2.2503,23200000.0
2006-01-04 03:41:00,2.25026,2.25027,2.25,2.2501,27600000.0
2006-01-04 03:42:00,2.25017,2.25033,2.25011,2.25011,50799999.0
2006-01-04 03:43:00,2.25014,2.25024,2.25014,2.25024,16200000.0
2006-01-04 03:44:00,2.25022,2.25072,2.24997,2.24997,38500000.0
2006-01-04 03:45:00,2.24978,2.25023,2.24978,2.25023,54900000.0
2006-01-04 03:46:00,2.25034,2.25061,2.25025,2.25061,26200000.0
2006-01-04 03:47:00,2.25054,2.25054,2.25028,2.25035,32700000.0
2006-01-04 03:48:00,2.2504,2.2504,2.2504,2.2504,5200000.0
2006-01-04 03:49:00,2.25026,2.25026,2.2501,2.25013,12400000.0
2006-01-04 03:50:00,2.25027,2.25044,2.25027,2.2503,19900000.0
2006-01-04 03:51:00,2.25047,2.25054,2.25026,2.25054,25900000.0
2006-01-04 03:52:00,2.25062,2.25062,2.25043,2.25043,14400000.0
2006-01-04 03:53:00,2.25039,2.25058,2.25027,2.25033,27800000.0
2006-01-04 03:54:00,2.25027,2.2503,2.25004,2.25012,34000000.0
2006-01-04 03:55:00,2.25023,2.25023,2.25022,2.25022,3200000.0
2006-01-04 03:56:00,2.25021,2.25021,2.25007,2.25007,13600000.0
2006-01-04 03:57:00,2.25017,2.25021,2.24995,2.24995,18000000.0
2006-01-04 03:58:00,2.25004,2.25024,2.25004,2.25024,34100000.0
2006-01-04 03:59:00,2.25014,2.25014,2.2499,2.24998,19400000.0
2006-01-04 04:00:00,2.24987,2.24987,2.24975,2.24975,17400000.0
2006-01-04 04:01:00,2.24972,2.24996,2.24972,2.24984,14600000.0
2006-01-04 04:02:00,2.25016,2.25066,2.25016,2.25054,26300000.0
2006-01-04 04:03:00,2.25044,2.25065,2.25033,2.2504,60600000.0
2006-01-04 04:04:00,2.2503,2.2507,2.2503,2.2507,19400000.0
2006-01-04 04:05:00,2.25078,2.25081,2.25038,2.25073,66300000.0
2006-01-04 04:06:00,2.25054,2.25054,2.25008,2.25038,25800000.0
2006-01-04 04:07:00,2.25035,2.25041,2.24921,2.24951,25800000.0
2006-01-04 04:08:00,2.24935,2.24962,2.24912,2.24927,42700000.0
2006-01-04 04:09:00,2.24923,2.25009,2.24923,2.24987,31600000.0
2006-01-04 04:10:00,2.24992,2.25003,2.24959,2.24959,20300000.0
2006-01-04 04:11:00,2.24958,2.25053,2.24958,2.25053,51800000.0
2006-01-04 04:12:00,2.25057,2.25076,2.25017,2.25058,52100000.0
2006-01-04 04:13:00,2.25064,2.25075,2.25037,2.25037,18000000.0
2006-01-04 04:14:00,2.25022,2.25084,2.25022,2.25084,24400000.0
2006-01-04 04:15:00,2.25067,2.25072,2.24994,2.24994,36800001.0
2006-01-04 04:16:00,2.24999,2.2502,2.24979,2.25013,51700000.0
2006-01-04 04:17:00,2.25034,2.25034,2.24996,2.25017,33000000.0
2006-01-04 04:18:00,2.25037,2.25037,2.25004,2.25013,30700000.0
2006-01-04 04:19:00,2.25024,2.25027,2.24999,2.25015,37000000.0
2006-01-04 04:20:00,2.25023,2.25033,2.25014,2.25014,34000000.0
2006-01-04 04:21:00,2.25014,2.25028,2.25007,2.25022,48100000.0
2006-01-04 04:22:00,2.25019,2.25021,2.24962,2.24962,40900000.0
2006-01-04 04:23:00,2.24943,2.24976,2.24934,2.24976,22600000.0
2006-01-04 04:24:00,2.24994,2.25024,2.24994,2.24999,40500000.0
2006-01-04 04:25:00,2.25002,2.25022,2.24972,2.24972,46100000.0
2006-01-04 04:26:00,2.2501,2.25081,2.24983,2.25081,43699999.0
2006-01-04 04:27:00,2.25072,2.25106,2.25042,2.25106,48800000.0
2006-01-04 04:28:00,2.25125,2.25166,2.25107,2.25161,58800000.0
2006-01-04 04:29:00,2.25169,2.25169,2.25091,2.25091,24700000.0
2006-01-04 04:30:00,2.25094,2.25149,2.25077,2.25077,54100000.0
2006-01-04 04:31:00,2.2505,2.25069,2.25022,2.25069,23000000.0
2006-01-04 04:32:00,2.25071,2.25087,2.25058,2.25087,36300000.0
2006-01-04 04:33:00,2.25094,2.2511,2.25066,2.25083,53700001.0
2006-01-04 04:34:00,2.25068,2.25071,2.25043,2.25043,30300000.0
2006-01-04 04:35:00,2.25041,2.25075,2.25041,2.2506,22100000.0
2006-01-04 04:36:00,2.25063,2.25066,2.25061,2.25062,30300000.0
2006-01-04 04:37:00,2.25058,2.25082,2.25045,2.25082,17200000.0
2006-01-04 04:38:00,2.25102,2.25108,2.25097,2.25098,35500000.0
2006-01-04 04:39:00,2.25086,2.25086,2.2506,2.2507,41900000.0
2006-01-04 04:40:00,2.25066,2.2509,2.25066,2.2509,18900000.0
2006-01-04 04:41:00,2.25064,2.25088,2.25058,2.25073,25400000.0
2006-01-04 04:42:00,2.25086,2.25086,2.25085,2.25085,15900000.0
2006-01-04 04:43:00,2.25096,2.25101,2.25076,2.25101,30400000.0
2006-01-04 04:44:00,2.25083,2.2509,2.25068,2.25068,38400000.0
2006-01-04 04:45:00,2.2507,2.2509,2.2507,2.2509,16800000.0
2006-01-04 04:46:00,2.25088,2.25092,2.25078,2.25085,41600000.0
2006-01-04 04:47:00,2.25082,2.25094,2.25077,2.2509,22700000.0
2006-01-04 04:48:00,2.25113,2.25121,2.2509,2.2509,49200000.0
2006-01-04 04:49:00,2.25105,2.25105,2.25058,2.25063,20300000.0
2006-01-04 04:50:00,2.25067,2.25112,2.25067,2.25098,45400000.0
2006-01-04 04:51:00,2.25089,2.25089,2.25067,2.25075,19500000.0
2006-01-04 04:52:00,2.25071,2.25071,2.25058,2.25071,16600000.0
2006-01-04 04:53:00,2.25074,2.25095,2.25066,2.25093,36800000.0
2006-01-04 04:54:00,2.25092,2.25114,2.25092,2.25102,16800000.0
2006-01-04 04:55:00,2.25126,2.25164,2.25126,2.2514,41400000.0
2006-01-04 04:56:00,2.2513,2.25138,2.25102,2.25111,48300000.0
2006-01-04 04:57:00,2.25118,2.2515,2.25117,2.2513,45200000.0
2006-01-04 04:58:00,2.25127,2.25155,2.25121,2.25138,39300000.0
2006-01-04 04:59:00,2.25158,2.25158,2.25118,2.25118,20600000.0
2006-01-04 05:00:00,2.25128,2.25135,2.25122,2.25123,22500000.0
2006-01-04 05:01:00,2.25115,2.25121,2.25106,2.25106,21200000.0
2006-01-04 05:02:00,2.25104,2.25121,2.251,2.25109,27700000.0
2006-01-04 05:03:00,2.25105,2.25122,2.25095,2.25107,31600000.0
2006-01-04 05:04:00,2.25098,2.25102,2.25098,2.25102,7000000.0
2006-01-04 05:05:00,2.25089,2.25096,2.25069,2.25073,32000000.0
2006-01-04 05:06:00,2.25092,2.25105,2.25092,2.25105,19600000.0
2006-01-04 05:07:00,2.25129,2.2515,2.2512,2.2512,21600000.0
2006-01-04 05:08:00,2.25127,2.25142,2.25115,2.25115,27200000.0
2006-01-04 05:09:00,2.25118,2.2513,2.25104,2.25104,24600000.0
2006-01-04 05:10:00,2.25098,2.25135,2.25098,2.25122,31100000.0
2006-01-04 05:11:00,2.25123,2.25123,2.25115,2.25115,17300000.0
2006-01-04 05:12:00,2.25112,2.25112,2.25075,2.25095,44300000.0
2006-01-04 05:13:00,2.25103,2.2512,2.25083,2.25101,29300000.0
2006-01-04 05:14:00,2.2508,2.2508,2.24843,2.24843,31900000.0
2006-01-04 05:15:00,2.24858,2.24999,2.24858,2.24989,20200000.0
2006-01-04 05:16:00,2.24987,2.25004,2.24978,2.24978,37800000.0
2006-01-04 05:17:00,2.24979,2.25037,2.24979,2.25024,23900000.0
2006-01-04 05:18:00,2.25017,2.25036,2.24922,2.24922,44300000.0
2006-01-04 05:19:00,2.24952,2.25028,2.24915,2.25028,50500000.0
2006-01-04 05:20:00,2.25018,2.25104,2.25018,2.251,42400000.0
2006-01-04 05:21:00,2.25084,2.25084,2.25049,2.25049,24500000.0
2006-01-04 05:22:00,2.25027,2.25033,2.25017,2.25026,41300000.0
2006-01-04 05:23:00,2.25028,2.25048,2.25028,2.2503,38700000.0
2006-01-04 05:24:00,2.24994,2.24994,2.24947,2.24958,19000000.0
2006-01-04 05:25:00,2.24963,2.24988,2.24951,2.2498,35100000.0
2006-01-04 05:26:00,2.24976,2.25046,2.24965,2.25046,38400000.0
2006-01-04 05:27:00,2.25053,2.25166,2.25053,2.25166,23600000.0
2006-01-04 05:28:00,2.25186,2.25218,2.25166,2.25209,30600000.0
2006-01-04 05:29:00,2.25189,2.25189,2.25134,2.25155,32000000.0
2006-01-04 05:30:00,2.25164,2.25179,2.25129,2.25139,24200000.0
2006-01-04 05:31:00,2.25107,2.2512,2.25044,2.25044,17400000.0
2006-01-04 05:32:00,2.25039,2.25082,2.25039,2.25073,26400000.0
2006-01-04 05:33:00,2.25098,2.25134,2.25098,2.25134,13800000.0
2006-01-04 05:34:00,2.25133,2.25155,2.25124,2.2514,41600000.0
2006-01-04 05:35:00,2.25141,2.25157,2.25125,2.2513,25600000.0
2006-01-04 05:36:00,2.25128,2.25164,2.25128,2.25135,25000000.0
2006-01-04 05:37:00,2.25128,2.25139,2.25123,2.25139,25800000.0
2006-01-04 05:38:00,2.2514,2.25156,2.25134,2.2515,32000000.0
2006-01-04 05:39:00,2.25146,2.25161,2.2514,2.25153,30800000.0
2006-01-04 05:40:00,2.25139,2.25201,2.25139,2.25198,18200000.0
2006-01-04 05:41:00,2.25187,2.25187,2.25162,2.25162,24500000.0
2006-01-04 05:42:00,2.25158,2.25186,2.25158,2.25168,38500000.0
2006-01-04 05:43:00,2.2517,2.25175,2.2517,2.25175,13500000.0
2006-01-04 05:44:00,2.25157,2.25168,2.25135,2.25135,22200000.0
2006-01-04 05:45:00,2.25119,2.25145,2.25096,2.25138,28500000.0
2006-01-04 05:46:00,2.25148,2.25167,2.25145,2.25145,30900000.0
2006-01-04 05:47:00,2.25144,2.25149,2.25138,2.25148,51699999.0
2006-01-04 05:48:00,2.25131,2.25131,2.25081,2.25097,40400000.0
2006-01-04 05:49:00,2.25097,2.25111,2.25094,2.25111,26800000.0
2006-01-04 05:50:00,2.25093,2.25102,2.25093,2.25102,4600000.0
2006-01-04 05:51:00,2.25102,2.25102,2.25095,2.25095,13600000.0
2006-01-04 05:52:00,2.25106,2.25114,2.251,2.25108,19600000.0
2006-01-04 05:53:00,2.25093,2.25107,2.25093,2.25102,26400000.0
2006-01-04 05:54:00,2.25093,2.25102,2.25092,2.251,27300000.0
2006-01-04 05:55:00,2.2512,2.25141,2.25059,2.25059,21100000.0
2006-01-04 05:56:00,2.25044,2.25064,2.25044,2.25064,27500000.0
2006-01-04 05:57:00,2.25064,2.25105,2.25063,2.25101,28800000.0
2006-01-04 05:58:00,2.25083,2.25098,2.25058,2.25058,41200000.0
2006-01-04 05:59:00,2.25058,2.25065,2.2505,2.25065,36300000.0
2006-01-04 06:00:00,2.25074,2.25109,2.25071,2.25076,30400000.0
2006-01-04 06:01:00,2.25091,2.25107,2.25091,2.25092,46900000.0
2006-01-04 06:02:00,2.25088,2.25133,2.25088,2.25133,16700000.0
2006-01-04 06:03:00,2.25135,2.2517,2.25129,2.2517,12000000.0
2006-01-04 06:04:00,2.2518,2.2518,2.2518,2.2518,7500000.0
2006-01-04 06:05:00,2.25168,2.25174,2.2515,2.25155,16700000.0
2006-01-04 06:06:00,2.25137,2.25137,2.25082,2.25115,49200000.0
2006-01-04 06:07:00,2.25107,2.25107,2.25086,2.25086,18100000.0
2006-01-04 06:08:00,2.25089,2.25113,2.2507,2.25104,36500000.0
2006-01-04 06:09:00,2.25117,2.25132,2.25093,2.25093,20700000.0
2006-01-04 06:10:00,2.25083,2.25106,2.25076,2.25094,32800000.0
2006-01-04 06:11:00,2.25106,2.2514,2.25106,2.25119,16600000.0
2006-01-04 06:12:00,2.25127,2.25163,2.25127,2.25141,24300000.0
2006-01-04 06:13:00,2.25129,2.25131,2.25112,2.25131,22700000.0
2006-01-04 06:14:00,2.25127,2.25152,2.25121,2.25142,25000000.0
2006-01-04 06:15:00,2.25155,2.25162,2.25128,2.25128,32200000.0
2006-01-04 06:16:00,2.25118,2.25146,2.25101,2.25103,33400000.0
2006-01-04 06:17:00,2.25073,2.25106,2.2507,2.25106,24900000.0
2006-01-04 06:18:00,2.25142,2.25145,2.25111,2.25111,24800000.0
2006-01-04 06:19:00,2.25105,2.25105,2.25054,2.25069,47200000.0
2006-01-04 06:20:00,2.2506,2.2506,2.25028,2.25043,37600000.0
2006-01-04 06:21:00,2.25047,2.25066,2.25047,2.25062,38800000.0
2006-01-04 06:22:00,2.25062,2.25068,2.25048,2.25068,29600000.0
2006-01-04 06:23:00,2.25056,2.25056,2.25014,2.2502,37800000.0
2006-01-04 06:24:00,2.25036,2.25049,2.25036,2.25043,17200000.0
2006-01-04 06:25:00,2.25037,2.25058,2.25037,2.25047,21400000.0
2006-01-04 06:26:00,2.25052,2.25069,2.25042,2.25051,30700000.0
2006-01-04 06:27:00,2.25056,2.25056,2.25047,2.2505,38800000.0
2006-01-04 06:28:00,2.25055,2.25072,2.25048,2.25072,39600000.0
2006-01-04 06:29:00,2.25068,2.251,2.25067,2.25075,37100000.0
2006-01-04 06:30:00,2.25092,2.25092,2.25048,2.25048,19600000.0
2006-01-04 06:31:00,2.25046,2.25058,2.25034,2.25045,46100000.0
2006-01-04 06:32:00,2.25055,2.25062,2.25035,2.25055,25900000.0
2006-01-04 06:33:00,2.25043,2.25044,2.25032,2.25042,31700000.0
2006-01-04 06:34:00,2.25055,2.25063,2.25051,2.25063,31900000.0
2006-01-04 06:35:00,2.25065,2.25065,2.25055,2.25055,12700000.0
2006-01-04 06:36:00,2.2505,2.2507,2.2505,2.25055,27500000.0
2006-01-04 06:37:00,2.25048,2.25051,2.2504,2.25049,26400000.0
2006-01-04 06:38:00,2.25055,2.25055,2.2503,2.25032,42200000.0
2006-01-04 06:39:00,2.25052,2.25068,2.25047,2.25047,19700000.0
2006-01-04 06:40:00,2.25057,2.25057,2.25043,2.25043,19800000.0
2006-01-04 06:41:00,2.2504,2.25066,2.25038,2.25043,20800000.0
2006-01-04 06:42:00,2.25051,2.25052,2.25022,2.2504,24100000.0
2006-01-04 06:43:00,2.25057,2.25065,2.25036,2.25036,22300000.0
2006-01-04 06:44:00,2.25036,2.25038,2.25013,2.25038,25200000.0
2006-01-04 06:45:00,2.25029,2.25051,2.25029,2.25051,28300000.0
2006-01-04 06:46:00,2.25043,2.25043,2.25012,2.25023,31100000.0
2006-01-04 06:47:00,2.25024,2.25024,2.25013,2.25015,19600000.0
2006-01-04 06:48:00,2.25018,2.25039,2.25013,2.25023,42700000.0
2006-01-04 06:49:00,2.25025,2.25047,2.25024,2.25028,29000000.0
2006-01-04 06:50:00,2.25011,2.25034,2.24993,2.24993,58700000.0
2006-01-04 06:51:00,2.24994,2.24994,2.24976,2.24989,16500000.0
2006-01-04 06:52:00,2.24987,2.24997,2.24969,2.24997,19300000.0
2006-01-04 06:53:00,2.25,2.25036,2.24995,2.25036,27200000.0
2006-01-04 06:54:00,2.25053,2.25058,2.25035,2.25035,29800000.0
2006-01-04 06:55:00,2.25022,2.25043,2.25022,2.25043,22700000.0
2006-01-04 06:56:00,2.25047,2.25055,2.25041,2.25041,30800000.0
2006-01-04 06:57:00,2.25046,2.25051,2.25025,2.25025,35500000.0
2006-01-04 06:58:00,2.25019,2.25047,2.25019,2.25035,41800000.0
2006-01-04 06:59:00,2.25026,2.2505,2.25026,2.25037,21500000.0
2006-01-04 07:00:00,2.25037,2.25041,2.25013,2.25021,33700000.0
2006-01-04 07:01:00,2.25022,2.25057,2.25018,2.25053,25900000.0
2006-01-04 07:02:00,2.25058,2.25063,2.25037,2.25044,53500000.0
2006-01-04 07:03:00,2.25027,2.25047,2.25025,2.2503,36700000.0
2006-01-04 07:04:00,2.25032,2.25052,2.25032,2.25042,43000000.0
2006-01-04 07:05:00,2.25053,2.25053,2.25016,2.25016,24800000.0
2006-01-04 07:06:00,2.25006,2.2504,2.25006,2.2504,25400000.0
2006-01-04 07:07:00,2.25035,2.25056,2.25023,2.25036,35900000.0
2006-01-04 07:08:00,2.25016,2.25016,2.24985,2.24988,22200000.0
2006-01-04 07:09:00,2.24995,2.25018,2.24995,2.25018,42000000.0
2006-01-04 07:10:00,2.24986,2.25023,2.24986,2.25004,31200000.0
2006-01-04 07:11:00,2.24998,2.25019,2.24998,2.25019,7000000.0
2006-01-04 07:12:00,2.25014,2.25026,2.25012,2.25026,33900000.0
2006-01-04 07:13:00,2.25029,2.25045,2.25029,2.25036,41200000.0
2006-01-04 07:14:00,2.25034,2.25064,2.25034,2.25055,35500000.0
2006-01-04 07:15:00,2.25073,2.25075,2.25039,2.25075,32100000.0
2006-01-04 07:16:00,2.25089,2.251,2.25072,2.25088,53500000.0
2006-01-04 07:17:00,2.25077,2.25086,2.2506,2.2506,24400000.0
2006-01-04 07:18:00,2.25054,2.25059,2.25047,2.25059,33300000.0
2006-01-04 07:19:00,2.25064,2.25071,2.25056,2.25063,23200000.0
2006-01-04 07:20:00,2.25054,2.25065,2.25045,2.25065,36600000.0
2006-01-04 07:21:00,2.25069,2.25099,2.25069,2.25099,22300000.0
2006-01-04 07:22:00,2.25083,2.25088,2.25064,2.25078,27100000.0
2006-01-04 07:23:00,2.2508,2.25106,2.25077,2.25078,32900000.0
2006-01-04 07:24:00,2.25081,2.25081,2.25033,2.25063,44700000.0
2006-01-04 07:25:00,2.25064,2.25074,2.25056,2.25067,37700000.0
2006-01-04 07:26:00,2.25069,2.25082,2.25064,2.25075,35600000.0
2006-01-04 07:27:00,2.25076,2.25076,2.25071,2.25074,11900000.0
2006-01-04 07:28:00,2.25065,2.25065,2.25055,2.25057,11600000.0
2006-01-04 07:29:00,2.25075,2.25105,2.25075,2.25098,18400000.0
2006-01-04 07:30:00,2.251,2.251,2.25077,2.25086,26800000.0
2006-01-04 07:31:00,2.25075,2.25075,2.25042,2.25062,34700000.0
2006-01-04 07:32:00,2.25089,2.25105,2.25087,2.25105,15300000.0
2006-01-04 07:33:00,2.25094,2.25094,2.25067,2.25077,30100000.0
2006-01-04 07:34:00,2.25054,2.25092,2.25054,2.25069,46300000.0
2006-01-04 07:35:00,2.25083,2.25086,2.25076,2.25076,11600000.0
2006-01-04 07:36:00,2.25075,2.25089,2.25075,2.25077,20000000.0
2006-01-04 07:37:00,2.25086,2.25098,2.25068,2.25068,47500000.0
2006-01-04 07:38:00,2.25072,2.25111,2.25066,2.25111,36899999.0
2006-01-04 07:39:00,2.25097,2.2511,2.25088,2.2511,40900000.0
2006-01-04 07:40:00,2.25079,2.25079,2.25065,2.25065,30700000.0
2006-01-04 07:41:00,2.25078,2.2509,2.25069,2.2509,10200000.0
2006-01-04 07:42:00,2.25104,2.25111,2.25091,2.25111,30100000.0
2006-01-04 07:43:00,2.2511,2.25122,2.25098,2.25098,37500000.0
2006-01-04 07:44:00,2.25104,2.25112,2.25094,2.25094,15400000.0
2006-01-04 07:45:00,2.25095,2.25107,2.2509,2.25093,39700000.0
2006-01-04 07:46:00,2.25101,2.25101,2.25063,2.25084,37400000.0
2006-01-04 07:47:00,2.25075,2.25076,2.25052,2.25052,43300000.0
2006-01-04 07:48:00,2.25045,2.25048,2.25031,2.25048,26900000.0
2006-01-04 07:49:00,2.25016,2.25018,2.24997,2.25017,40200000.0
2006-01-04 07:50:00,2.25016,2.25067,2.25015,2.25067,47000000.0
2006-01-04 07:51:00,2.25054,2.25055,2.25027,2.2504,32600000.0
2006-01-04 07:52:00,2.25055,2.25059,2.25017,2.25031,30200000.0
2006-01-04 07:53:00,2.25044,2.25063,2.25044,2.25062,31900000.0
2006-01-04 07:54:00,2.25046,2.2505,2.25033,2.25033,12600000.0
2006-01-04 07:55:00,2.25033,2.25057,2.25033,2.25035,30500000.0
2006-01-04 07:56:00,2.25026,2.25026,2.24983,2.24984,37200000.0
2006-01-04 07:57:00,2.24997,2.25,2.24997,2.25,11800000.0
2006-01-04 07:58:00,2.25021,2.25041,2.25018,2.25026,17600000.0
2006-01-04 07:59:00,2.25007,2.25034,2.25,2.2503,19600000.0
2006-01-04 08:00:00,2.2505,2.25053,2.25024,2.25024,32700000.0
2006-01-04 08:01:00,2.25027,2.25083,2.25027,2.25042,33100000.0
2006-01-04 08:02:00,2.25013,2.25013,2.24989,2.24995,17300000.0
2006-01-04 08:03:00,2.2499,2.25013,2.2499,2.25013,31600000.0
2006-01-04 08:04:00,2.24997,2.25009,2.24992,2.25007,34900000.0
2006-01-04 08:05:00,2.25003,2.25056,2.24998,2.25044,38200000.0
2006-01-04 08:06:00,2.25045,2.25084,2.25045,2.25056,52100000.0
2006-01-04 08:07:00,2.25058,2.25077,2.25052,2.2506,27200000.0
2006-01-04 08:08:00,2.25059,2.25059,2.25016,2.25025,23100000.0
2006-01-04 08:09:00,2.25033,2.25053,2.25033,2.25044,13000000.0
2006-01-04 08:10:00,2.25046,2.25065,2.25046,2.25057,37800000.0
2006-01-04 08:11:00,2.25066,2.25074,2.25066,2.25066,7600000.0
2006-01-04 08:12:00,2.25069,2.25076,2.25066,2.25074,23800000.0
2006-01-04 08:13:00,2.25073,2.25073,2.2503,2.25042,30300000.0
2006-01-04 08:14:00,2.25059,2.25059,2.25026,2.25034,29600000.0
2006-01-04 08:15:00,2.25061,2.25061,2.25031,2.25051,30100000.0
2006-01-04 08:16:00,2.25046,2.25058,2.25042,2.25058,20100000.0
2006-01-04 08:17:00,2.25062,2.25062,2.25032,2.25042,30500000.0
2006-01-04 08:18:00,2.25056,2.25056,2.25027,2.25038,31500000.0
2006-01-04 08:19:00,2.25043,2.25065,2.25033,2.25065,9700000.0
2006-01-04 08:20:00,2.25064,2.25102,2.25064,2.25094,59000000.0
2006-01-04 08:21:00,2.25081,2.25099,2.25078,2.25099,29100000.0
2006-01-04 08:22:00,2.2509,2.25112,2.25083,2.25089,40600000.0
2006-01-04 08:23:00,2.25087,2.2509,2.25084,2.25084,18000000.0
2006-01-04 08:24:00,2.2509,2.25127,2.2509,2.2511,29500000.0
2006-01-04 08:25:00,2.2511,2.25133,2.25102,2.25107,41800000.0
2006-01-04 08:26:00,2.25081,2.25102,2.25069,2.25086,36100000.0
2006-01-04 08:27:00,2.25081,2.25115,2.2507,2.25115,36800000.0
2006-01-04 08:28:00,2.25116,2.25116,2.25081,2.25083,48600000.0
2006-01-04 08:29:00,2.25092,2.25097,2.2509,2.25091,19700000.0
2006-01-04 08:30:00,2.25069,2.2509,2.25056,2.25065,42100000.0
2006-01-04 08:31:00,2.25074,2.25074,2.25032,2.25042,46600000.0
2006-01-04 08:32:00,2.25035,2.25037,2.25019,2.25037,25800000.0
2006-01-04 08:33:00,2.25056,2.25077,2.25047,2.25049,42100000.0
2006-01-04 08:34:00,2.25054,2.25073,2.25037,2.25037,43200000.0
2006-01-04 08:35:00,2.25037,2.25056,2.25037,2.25044,24400000.0
2006-01-04 08:36:00,2.25052,2.25058,2.25044,2.25058,36600000.0
2006-01-04 08:37:00,2.25063,2.25088,2.25063,2.25086,28000000.0
2006-01-04 08:38:00,2.25078,2.25093,2.25075,2.25088,28300000.0
2006-01-04 08:39:00,2.25109,2.25113,2.25097,2.25097,16600000.0
2006-01-04 08:40:00,2.25084,2.25113,2.25078,2.25104,50700001.0
2006-01-04 08:41:00,2.25091,2.25108,2.25067,2.25082,32300000.0
2006-01-04 08:42:00,2.25076,2.25081,2.25044,2.25044,52000000.0
2006-01-04 08:43:00,2.25034,2.25065,2.25028,2.25047,51000000.0
2006-01-04 08:44:00,2.25065,2.25114,2.25065,2.25107,30700000.0
2006-01-04 08:45:00,2.25095,2.25113,2.25077,2.25077,27200000.0
2006-01-04 08:46:00,2.2507,2.25092,2.25053,2.25053,36000000.0
2006-01-04 08:47:00,2.25069,2.25073,2.25056,2.25056,41600000.0
2006-01-04 08:48:00,2.25059,2.25103,2.25037,2.25103,29700000.0
2006-01-04 08:49:00,2.25115,2.25134,2.25115,2.25127,26600000.0
2006-01-04 08:50:00,2.25122,2.25139,2.25122,2.25139,42100000.0
2006-01-04 08:51:00,2.25132,2.25154,2.25129,2.25137,27800000.0
2006-01-04 08:52:00,2.25151,2.25176,2.25137,2.25142,32700000.0
2006-01-04 08:53:00,2.25138,2.25172,2.25138,2.25164,18200000.0
2006-01-04 08:54:00,2.25152,2.25185,2.25152,2.25174,36000000.0
2006-01-04 08:55:00,2.2519,2.25203,2.2519,2.252,27400000.0
2006-01-04 08:56:00,2.25199,2.25253,2.25199,2.25253,15700000.0
2006-01-04 08:57:00,2.25252,2.25258,2.25229,2.2524,24800000.0
2006-01-04 08:58:00,2.25248,2.25248,2.25232,2.2524,41800000.0
2006-01-04 08:59:00,2.25254,2.25285,2.25237,2.25282,41200000.0
2006-01-04 09:00:00,2.25291,2.25354,2.25285,2.25354,47300001.0
2006-01-04 09:01:00,2.25368,2.2538,2.25354,2.25375,27700000.0
2006-01-04 09:02:00,2.2538,2.25402,2.25362,2.25362,24300000.0
2006-01-04 09:03:00,2.25343,2.25378,2.25341,2.25352,24000000.0
2006-01-04 09:04:00,2.25346,2.25346,2.25292,2.25322,54399999.0
2006-01-04 09:05:00,2.25309,2.25314,2.25287,2.25288,17900000.0
2006-01-04 09:06:00,2.25305,2.2535,2.25297,2.2535,52300000.0
2006-01-04 09:07:00,2.25333,2.25343,2.25288,2.25306,66499999.0
2006-01-04 09:08:00,2.25322,2.25337,2.25302,2.25336,35500000.0
2006-01-04 09:09:00,2.25334,2.25339,2.25321,2.25324,36300000.0
2006-01-04 09:10:00,2.253,2.253,2.25264,2.25285,17400000.0
2006-01-04 09:11:00,2.25305,2.25331,2.2528,2.2532,41700000.0
2006-01-04 09:12:00,2.25323,2.25349,2.25323,2.25345,42500000.0
2006-01-04 09:13:00,2.25329,2.2534,2.25313,2.25313,34500000.0
2006-01-04 09:14:00,2.25312,2.25312,2.25274,2.25291,43200000.0
2006-01-04 09:15:00,2.25294,2.25294,2.25277,2.25287,19600000.0
2006-01-04 09:16:00,2.25272,2.25277,2.25257,2.25257,30900000.0
2006-01-04 09:17:00,2.25256,2.25296,2.25254,2.25294,47200000.0
2006-01-04 09:18:00,2.25293,2.25332,2.25293,2.25303,21200000.0
2006-01-04 09:19:00,2.25293,2.25335,2.25293,2.25316,38800000.0
2006-01-04 09:20:00,2.25312,2.25327,2.25308,2.25308,39300000.0
2006-01-04 09:21:00,2.25342,2.25371,2.25342,2.25358,18200000.0
2006-01-04 09:22:00,2.25364,2.25364,2.25315,2.25315,42100000.0
2006-01-04 09:23:00,2.25329,2.25335,2.25313,2.25331,27800000.0
2006-01-04 09:24:00,2.25318,2.25341,2.25318,2.25341,37400000.0
2006-01-04 09:25:00,2.25336,2.25355,2.25329,2.2534,32400000.0
2006-01-04 09:26:00,2.25342,2.25343,2.25333,2.25343,24700000.0
2006-01-04 09:27:00,2.25349,2.25372,2.25312,2.25322,32700000.0
2006-01-04 09:28:00,2.25327,2.25335,2.25313,2.25323,41600000.0
2006-01-04 09:29:00,2.25324,2.25376,2.2532,2.25376,46300000.0
2006-01-04 09:30:00,2.25366,2.25381,2.25335,2.25335,46900000.0
2006-01-04 09:31:00,2.25322,2.25322,2.25292,2.253,22900000.0
2006-01-04 09:32:00,2.25313,2.25316,2.25291,2.25296,55100000.0
2006-01-04 09:33:00,2.25317,2.25334,2.25307,2.25307,24000000.0
2006-01-04 09:34:00,2.25329,2.25329,2.25313,2.2532,46400000.0
2006-01-04 09:35:00,2.25325,2.25332,2.25321,2.25332,41600000.0
2006-01-04 09:36:00,2.25343,2.25354,2.25328,2.2533,62100000.0
2006-01-04 09:37:00,2.25338,2.25338,2.25317,2.25317,30800000.0
2006-01-04 09:38:00,2.25327,2.25365,2.25327,2.25365,14700000.0
2006-01-04 09:39:00,2.25349,2.25357,2.25339,2.25357,46800000.0
2006-01-04 09:40:00,2.25352,2.2536,2.25342,2.25349,45900000.0
2006-01-04 09:41:00,2.25359,2.25383,2.25359,2.25382,14800000.0
2006-01-04 09:42:00,2.25347,2.25354,2.25334,2.25337,30200000.0
2006-01-04 09:43:00,2.25317,2.25317,2.25255,2.25255,27200000.0
2006-01-04 09:44:00,2.2524,2.2524,2.25179,2.2518,27200000.0
2006-01-04 09:45:00,2.25169,2.25185,2.25117,2.25117,43800000.0
2006-01-04 09:46:00,2.25137,2.25204,2.25137,2.25201,20000000.0
2006-01-04 09:47:00,2.25156,2.25156,2.25113,2.25126,24000000.0
2006-01-04 09:48:00,2.25148,2.25164,2.25139,2.25157,41900000.0
2006-01-04 09:49:00,2.25171,2.25171,2.25102,2.25102,23900000.0
2006-01-04 09:50:00,2.25074,2.25086,2.25069,2.25086,29800000.0
2006-01-04 09:51:00,2.2512,2.25133,2.25089,2.25133,44400000.0
2006-01-04 09:52:00,2.25164,2.25164,2.25125,2.25134,33300000.0
2006-01-04 09:53:00,2.25112,2.25127,2.25095,2.25112,59000000.0
2006-01-04 09:54:00,2.25128,2.25128,2.25068,2.25068,49300000.0
2006-01-04 09:55:00,2.2509,2.25137,2.2509,2.25118,23300000.0
2006-01-04 09:56:00,2.25127,2.25145,2.25121,2.25129,38800000.0
2006-01-04 09:57:00,2.25134,2.25158,2.25134,2.25148,57800000.0
2006-01-04 09:58:00,2.25155,2.25155,2.25122,2.25145,35200000.0
2006-01-04 09:59:00,2.25188,2.25208,2.25149,2.25204,40300000.0
2006-01-04 10:00:00,2.25195,2.2524,2.25195,2.25222,18400000.0
2006-01-04 10:01:00,2.25226,2.25248,2.25226,2.25237,33000000.0
2006-01-04 10:02:00,2.25228,2.25228,2.25189,2.25192,23300000.0
2006-01-04 10:03:00,2.2521,2.25227,2.25192,2.25192,19800000.0
2006-01-04 10:04:00,2.2522,2.25247,2.25207,2.25236,44400000.0
2006-01-04 10:05:00,2.25228,2.2523,2.2521,2.25215,24400000.0
2006-01-04 10:06:00,2.2521,2.2527,2.25206,2.2527,34300000.0
2006-01-04 10:07:00,2.25291,2.25345,2.25291,2.2534,24600000.0
2006-01-04 10:08:00,2.25365,2.25391,2.25344,2.25362,41600000.0
2006-01-04 10:09:00,2.25375,2.25394,2.25364,2.25364,25200000.0
2006-01-04 10:10:00,2.2538,2.25408,2.2538,2.25408,17900000.0
2006-01-04 10:11:00,2.25404,2.25436,2.25404,2.25423,39200000.0
2006-01-04 10:12:00,2.25422,2.25429,2.25416,2.25417,38100000.0
2006-01-04 10:13:00,2.25416,2.25448,2.25413,2.25428,25600000.0
2006-01-04 10:14:00,2.25395,2.25416,2.25392,2.25392,52000000.0
2006-01-04 10:15:00,2.25395,2.25395,2.25372,2.25388,32500000.0
2006-01-04 10:16:00,2.2538,2.25396,2.25375,2.2538,46000000.0
2006-01-04 10:17:00,2.25374,2.25403,2.25366,2.25403,41900000.0
2006-01-04 10:18:00,2.25369,2.25369,2.25341,2.25369,33800000.0
2006-01-04 10:19:00,2.25344,2.2537,2.25333,2.25333,52000000.0
2006-01-04 10:20:00,2.25332,2.25342,2.25236,2.25236,26400000.0
2006-01-04 10:21:00,2.25235,2.25253,2.25235,2.25253,52100000.0
2006-01-04 10:22:00,2.25255,2.25283,2.25255,2.25277,78200000.0
2006-01-04 10:23:00,2.2528,2.2531,2.2528,2.2531,30600000.0
2006-01-04 10:24:00,2.25314,2.25323,2.25295,2.2532,37800000.0
2006-01-04 10:25:00,2.25302,2.25334,2.253,2.25313,43300000.0
2006-01-04 10:26:00,2.25316,2.25316,2.25268,2.25278,25500000.0
2006-01-04 10:27:00,2.25276,2.2529,2.25249,2.2527,41000000.0
2006-01-04 10:28:00,2.2526,2.25363,2.2526,2.25363,33700000.0
2006-01-04 10:29:00,2.25377,2.25405,2.25372,2.2538,38800000.0
2006-01-04 10:30:00,2.25397,2.25487,2.25397,2.25487,41700000.0
2006-01-04 10:31:00,2.2553,2.25567,2.2553,2.2556,15200000.0
2006-01-04 10:32:00,2.2554,2.25548,2.25507,2.25521,41700000.0
2006-01-04 10:33:00,2.25514,2.25536,2.25504,2.25504,31000000.0
2006-01-04 10:34:00,2.25516,2.25561,2.25516,2.25552,17000000.0
2006-01-04 10:35:00,2.2555,2.25551,2.25531,2.2554,45400000.0
2006-01-04 10:36:00,2.25555,2.25569,2.25552,2.25552,29300000.0
2006-01-04 10:37:00,2.25563,2.25563,2.25538,2.25546,55500000.0
2006-01-04 10:38:00,2.25557,2.25558,2.25507,2.25525,52700000.0
2006-01-04 10:39:00,2.25522,2.25541,2.2552,2.25529,23400000.0
2006-01-04 10:40:00,2.25525,2.25566,2.25508,2.25547,37100000.0
2006-01-04 10:41:00,2.25533,2.25558,2.25512,2.2552,50200000.0
2006-01-04 10:42:00,2.25504,2.25509,2.25491,2.25498,39300000.0
2006-01-04 10:43:00,2.2551,2.25545,2.2551,2.25525,47799999.0
2006-01-04 10:44:00,2.25514,2.25537,2.25506,2.25506,40600000.0
2006-01-04 10:45:00,2.25503,2.25512,2.25476,2.25476,31500000.0
2006-01-04 10:46:00,2.25476,2.25514,2.25474,2.255,43100000.0
2006-01-04 10:47:00,2.25499,2.25559,2.25499,2.25559,23600000.0
2006-01-04 10:48:00,2.2556,2.25605,2.25557,2.25599,44600000.0
2006-01-04 10:49:00,2.25602,2.25602,2.25569,2.2559,25900000.0
2006-01-04 10:50:00,2.2558,2.25606,2.25571,2.25593,27500000.0
2006-01-04 10:51:00,2.25581,2.25588,2.25561,2.25576,19400000.0
2006-01-04 10:52:00,2.25582,2.25602,2.2558,2.2558,30000000.0
2006-01-04 10:53:00,2.25573,2.25587,2.25567,2.25574,18900000.0
2006-01-04 10:54:00,2.25583,2.256,2.25566,2.25567,24600000.0
2006-01-04 10:55:00,2.25575,2.25623,2.25575,2.25623,38500000.0
2006-01-04 10:56:00,2.25627,2.25646,2.25606,2.25626,42700001.0
2006-01-04 10:57:00,2.25641,2.25707,2.25641,2.25685,40500000.0
2006-01-04 10:58:00,2.25675,2.25701,2.25675,2.25696,34400000.0
2006-01-04 10:59:00,2.25695,2.25698,2.25678,2.25688,50800000.0
2006-01-04 11:00:00,2.25671,2.25701,2.25659,2.25698,52900000.0
2006-01-04 11:01:00,2.25697,2.25705,2.25679,2.25692,33200000.0
2006-01-04 11:02:00,2.25706,2.25724,2.2569,2.25708,46500000.0
2006-01-04 11:03:00,2.25697,2.25699,2.25662,2.25662,14500000.0
2006-01-04 11:04:00,2.25664,2.2568,2.25664,2.25673,19900000.0
2006-01-04 11:05:00,2.2568,2.25718,2.25679,2.25688,47400000.0
2006-01-04 11:06:00,2.25709,2.25709,2.25678,2.25699,25600000.0
2006-01-04 11:07:00,2.25685,2.25707,2.25685,2.25694,27700000.0
2006-01-04 11:08:00,2.25706,2.25732,2.25705,2.25705,34300000.0
2006-01-04 11:09:00,2.25709,2.25709,2.25694,2.25697,21700000.0
2006-01-04 11:10:00,2.25708,2.25764,2.25708,2.25719,25200000.0
2006-01-04 11:11:00,2.2573,2.25762,2.2573,2.2575,39900000.0
2006-01-04 11:12:00,2.25752,2.2576,2.25739,2.25748,39700000.0
2006-01-04 11:13:00,2.25755,2.2576,2.25739,2.25745,39500000.0
2006-01-04 11:14:00,2.25758,2.25758,2.25697,2.25701,42300000.0
2006-01-04 11:15:00,2.25701,2.25712,2.25658,2.25658,36500000.0
2006-01-04 11:16:00,2.25597,2.2562,2.25559,2.25559,27800000.0
2006-01-04 11:17:00,2.2555,2.25558,2.25529,2.25529,34100000.0
2006-01-04 11:18:00,2.2554,2.25579,2.2554,2.25579,40400000.0
2006-01-04 11:19:00,2.25571,2.25589,2.25524,2.25567,48300000.0
2006-01-04 11:20:00,2.25595,2.25608,2.25515,2.25608,40700000.0
2006-01-04 11:21:00,2.25597,2.25605,2.25579,2.25602,26800000.0
2006-01-04 11:22:00,2.25576,2.25589,2.25543,2.25547,24500000.0
2006-01-04 11:23:00,2.25561,2.25581,2.25549,2.2557,39000000.0
2006-01-04 11:24:00,2.25605,2.25631,2.25577,2.25577,24700000.0
2006-01-04 11:25:00,2.25591,2.25618,2.25591,2.25606,24800000.0
2006-01-04 11:26:00,2.25605,2.25622,2.25592,2.25622,36300001.0
2006-01-04 11:27:00,2.25635,2.25657,2.25603,2.25603,40000000.0
2006-01-04 11:28:00,2.25597,2.2564,2.25592,2.25629,54500000.0
2006-01-04 11:29:00,2.25628,2.25665,2.25615,2.25652,38000000.0
2006-01-04 11:30:00,2.25671,2.2573,2.25661,2.25661,23400000.0
2006-01-04 11:31:00,2.25597,2.25613,2.2554,2.2554,36400000.0
2006-01-04 11:32:00,2.25532,2.25532,2.25353,2.25353,27900000.0
2006-01-04 11:33:00,2.25375,2.25399,2.25356,2.25356,32800000.0
2006-01-04 11:34:00,2.25348,2.25387,2.2533,2.2533,39900000.0
2006-01-04 11:35:00,2.25335,2.2534,2.25264,2.25264,22000000.0
2006-01-04 11:36:00,2.25272,2.25348,2.25272,2.25348,42400000.0
2006-01-04 11:37:00,2.25325,2.25325,2.25285,2.25285,40400000.0
2006-01-04 11:38:00,2.25279,2.25304,2.25267,2.25304,37800000.0
2006-01-04 11:39:00,2.25317,2.25358,2.25294,2.25358,49400000.0
2006-01-04 11:40:00,2.25385,2.25476,2.25385,2.25476,22600000.0
2006-01-04 11:41:00,2.25447,2.25577,2.25447,2.25564,29000000.0
2006-01-04 11:42:00,2.25577,2.25649,2.25577,2.25649,45600000.0
2006-01-04 11:43:00,2.25646,2.25657,2.25623,2.25652,36600000.0
2006-01-04 11:44:00,2.25634,2.25679,2.25615,2.25621,48400000.0
2006-01-04 11:45:00,2.25603,2.25664,2.25585,2.25651,23200000.0
2006-01-04 11:46:00,2.25661,2.25701,2.25652,2.25652,29100000.0
2006-01-04 11:47:00,2.25649,2.25652,2.25628,2.25652,32200000.0
2006-01-04 11:48:00,2.25648,2.2571,2.25648,2.25695,29300000.0
2006-01-04 11:49:00,2.25687,2.25759,2.25678,2.25742,39900000.0
2006-01-04 11:50:00,2.25742,2.25763,2.25683,2.25683,22900000.0
2006-01-04 11:51:00,2.25678,2.2571,2.2566,2.2568,36400000.0
2006-01-04 11:52:00,2.25697,2.25719,2.25697,2.25715,27100000.0
2006-01-04 11:53:00,2.25702,2.25702,2.25624,2.25624,33200000.0
2006-01-04 11:54:00,2.25596,2.25596,2.25562,2.25562,38400000.0
2006-01-04 11:55:00,2.25566,2.25586,2.2556,2.2556,32600000.0
2006-01-04 11:56:00,2.25568,2.25587,2.25564,2.25568,34100000.0
2006-01-04 11:57:00,2.25588,2.25612,2.25588,2.25609,58100000.0
2006-01-04 11:58:00,2.25622,2.25645,2.25619,2.25643,27300000.0
2006-01-04 11:59:00,2.25641,2.25658,2.25624,2.25646,39700000.0
2006-01-04 12:00:00,2.25644,2.25657,2.25637,2.25637,33100000.0
2006-01-04 12:01:00,2.25634,2.2564,2.25627,2.25636,60000001.0
2006-01-04 12:02:00,2.25621,2.2563,2.25614,2.25623,38800000.0
2006-01-04 12:03:00,2.25621,2.25675,2.25621,2.25675,42600001.0
2006-01-04 12:04:00,2.25689,2.25714,2.25688,2.25714,31600000.0
2006-01-04 12:05:00,2.25742,2.25742,2.25689,2.25689,35100000.0
2006-01-04 12:06:00,2.25725,2.25725,2.25684,2.25714,22000000.0
2006-01-04 12:07:00,2.25732,2.25746,2.2571,2.2574,31600000.0
2006-01-04 12:08:00,2.25766,2.25803,2.25766,2.25769,21500000.0
2006-01-04 12:09:00,2.25759,2.25761,2.25719,2.25719,32300000.0
2006-01-04 12:10:00,2.25725,2.25731,2.25717,2.25717,23200000.0
2006-01-04 12:11:00,2.25734,2.25763,2.25734,2.25741,30300000.0
2006-01-04 12:12:00,2.25741,2.25764,2.25725,2.25733,31300000.0
2006-01-04 12:13:00,2.25722,2.25733,2.25688,2.25688,45200000.0
2006-01-04 12:14:00,2.25697,2.25724,2.25697,2.25715,43000000.0
2006-01-04 12:15:00,2.25707,2.25709,2.25677,2.25689,30400000.0
2006-01-04 12:16:00,2.25681,2.25693,2.25664,2.25667,54900000.0
2006-01-04 12:17:00,2.25687,2.25701,2.25668,2.25673,24900000.0
2006-01-04 12:18:00,2.25701,2.25715,2.25683,2.25706,47100000.0
2006-01-04 12:19:00,2.25699,2.25713,2.25685,2.25706,26400000.0
2006-01-04 12:20:00,2.25704,2.25708,2.25698,2.25708,28600000.0
2006-01-04 12:21:00,2.25691,2.25713,2.25691,2.25694,31000000.0
2006-01-04 12:22:00,2.25702,2.25707,2.25679,2.25679,30200000.0
2006-01-04 12:23:00,2.25685,2.25685,2.25659,2.25681,47500000.0
2006-01-04 12:24:00,2.2569,2.25693,2.25687,2.25693,31900000.0
2006-01-04 12:25:00,2.25717,2.25729,2.25685,2.25685,34900000.0
2006-01-04 12:26:00,2.25686,2.25695,2.25673,2.25673,29300000.0
2006-01-04 12:27:00,2.25671,2.25686,2.25653,2.25676,39000000.0
2006-01-04 12:28:00,2.2568,2.25724,2.2568,2.25724,29000000.0
2006-01-04 12:29:00,2.25732,2.25732,2.25697,2.2571,45400000.0
2006-01-04 12:30:00,2.25715,2.25715,2.25689,2.25709,44700000.0
2006-01-04 12:31:00,2.25697,2.25723,2.25697,2.25723,22800000.0
2006-01-04 12:32:00,2.25736,2.25749,2.25722,2.25733,26000000.0
2006-01-04 12:33:00,2.25734,2.25797,2.25734,2.25758,22800000.0
2006-01-04 12:34:00,2.25746,2.25793,2.25746,2.25777,23800000.0
2006-01-04 12:35:00,2.25768,2.25775,2.25757,2.2576,44800000.0
2006-01-04 12:36:00,2.25736,2.25736,2.25711,2.25725,21600000.0
2006-01-04 12:37:00,2.25735,2.25735,2.25699,2.25713,33100000.0
2006-01-04 12:38:00,2.25724,2.25736,2.25707,2.25715,54500000.0
2006-01-04 12:39:00,2.25708,2.25722,2.25706,2.25718,57200000.0
2006-01-04 12:40:00,2.25714,2.25732,2.2571,2.25717,38700000.0
2006-01-04 12:41:00,2.25712,2.25733,2.25712,2.25727,55199999.0
2006-01-04 12:42:00,2.25718,2.25726,2.25697,2.25697,58299999.0
2006-01-04 12:43:00,2.25712,2.25762,2.25712,2.2575,30300000.0
2006-01-04 12:44:00,2.25748,2.25794,2.25748,2.25784,27500000.0
2006-01-04 12:45:00,2.25812,2.25849,2.25782,2.25849,29700000.0
2006-01-04 12:46:00,2.25858,2.25891,2.25819,2.25819,25600000.0
2006-01-04 12:47:00,2.25796,2.25809,2.25778,2.25778,47199999.0
2006-01-04 12:48:00,2.25782,2.25806,2.25782,2.25788,42200000.0
2006-01-04 12:49:00,2.25788,2.25803,2.25777,2.25798,33300000.0
2006-01-04 12:50:00,2.258,2.25812,2.25791,2.25807,33400000.0
2006-01-04 12:51:00,2.25786,2.25809,2.25778,2.25788,15400000.0
2006-01-04 12:52:00,2.25792,2.25792,2.25756,2.25787,34100000.0
2006-01-04 12:53:00,2.25786,2.25786,2.25764,2.25785,32700000.0
2006-01-04 12:54:00,2.25777,2.2578,2.25755,2.2577,38900000.0
2006-01-04 12:55:00,2.25772,2.25774,2.25748,2.25767,24700000.0
2006-01-04 12:56:00,2.25774,2.25793,2.25768,2.25772,41499999.0
2006-01-04 12:57:00,2.25767,2.25783,2.25753,2.25755,27500000.0
2006-01-04 12:58:00,2.25771,2.25791,2.25759,2.25772,51300000.0
2006-01-04 12:59:00,2.25785,2.25832,2.25785,2.25832,36200000.0
2006-01-04 13:00:00,2.25825,2.25825,2.25786,2.25788,52500000.0
2006-01-04 13:01:00,2.258,2.25825,2.258,2.25808,48300000.0
2006-01-04 13:02:00,2.25817,2.25839,2.25815,2.25838,51100000.0
2006-01-04 13:03:00,2.25841,2.2591,2.25841,2.2591,22400000.0
2006-01-04 13:04:00,2.25926,2.25932,2.25893,2.25893,28900000.0
2006-01-04 13:05:00,2.2588,2.2588,2.25823,2.25823,43100000.0
2006-01-04 13:06:00,2.25804,2.25821,2.25796,2.25817,9900000.0
2006-01-04 13:07:00,2.2583,2.25833,2.25813,2.25823,48000000.0
2006-01-04 13:08:00,2.25832,2.25844,2.25795,2.25795,28700000.0
2006-01-04 13:09:00,2.25791,2.25803,2.25785,2.25803,16800000.0
2006-01-04 13:10:00,2.25788,2.25791,2.25766,2.25779,42900000.0
2006-01-04 13:11:00,2.2579,2.2579,2.25759,2.25771,32700000.0
2006-01-04 13:12:00,2.2576,2.2576,2.25722,2.25722,22500000.0
2006-01-04 13:13:00,2.25724,2.25738,2.25709,2.25726,31400000.0
2006-01-04 13:14:00,2.25719,2.25737,2.25691,2.25737,49000000.0
2006-01-04 13:15:00,2.25744,2.25774,2.25744,2.25772,59600000.0
2006-01-04 13:16:00,2.25755,2.25784,2.25749,2.25757,25000000.0
2006-01-04 13:17:00,2.2577,2.25782,2.25763,2.25763,19200000.0
2006-01-04 13:18:00,2.25771,2.258,2.25771,2.25772,37500000.0
2006-01-04 13:19:00,2.2577,2.25781,2.25757,2.25781,23900000.0
2006-01-04 13:20:00,2.25777,2.25778,2.25757,2.25766,38300000.0
2006-01-04 13:21:00,2.25764,2.25766,2.25736,2.25738,38000000.0
2006-01-04 13:22:00,2.2573,2.25742,2.25727,2.25727,30600000.0
2006-01-04 13:23:00,2.25712,2.25712,2.25675,2.25675,26000000.0
2006-01-04 13:24:00,2.25673,2.25709,2.25673,2.25686,43100000.0
2006-01-04 13:25:00,2.25682,2.25699,2.25663,2.25699,19800000.0
2006-01-04 13:26:00,2.25714,2.25736,2.25711,2.25711,17900000.0
2006-01-04 13:27:00,2.2569,2.25705,2.25685,2.25685,34500000.0
2006-01-04 13:28:00,2.25671,2.25694,2.25652,2.25694,30500000.0
2006-01-04 13:29:00,2.25702,2.25719,2.257,2.25708,30700000.0
2006-01-04 13:30:00,2.25709,2.25714,2.25679,2.25679,46300000.0
2006-01-04 13:31:00,2.25679,2.25688,2.25659,2.25665,29200000.0
2006-01-04 13:32:00,2.25659,2.25669,2.25651,2.25654,53500000.0
2006-01-04 13:33:00,2.2565,2.25667,2.25636,2.25636,41100000.0
2006-01-04 13:34:00,2.25634,2.25653,2.25615,2.25615,38400000.0
2006-01-04 13:35:00,2.25644,2.25644,2.25626,2.25628,50000000.0
2006-01-04 13:36:00,2.25627,2.25646,2.25622,2.25641,33300000.0
2006-01-04 13:37:00,2.25627,2.25648,2.25627,2.25648,25200000.0
2006-01-04 13:38:00,2.25668,2.25668,2.25639,2.25643,32400000.0
2006-01-04 13:39:00,2.25643,2.25668,2.25643,2.25649,44100000.0
2006-01-04 13:40:00,2.25635,2.2566,2.25633,2.25643,54999999.0
2006-01-04 13:41:00,2.25633,2.25633,2.2562,2.2562,37400000.0
2006-01-04 13:42:00,2.25627,2.25634,2.2561,2.25623,24400000.0
2006-01-04 13:43:00,2.25603,2.25613,2.25579,2.25585,31700000.0
2006-01-04 13:44:00,2.25596,2.25605,2.25581,2.25584,79999999.0
2006-01-04 13:45:00,2.25595,2.256,2.25567,2.25567,25000000.0
2006-01-04 13:46:00,2.25574,2.25574,2.25548,2.25568,51000000.0
2006-01-04 13:47:00,2.2556,2.2556,2.25504,2.25512,25600000.0
2006-01-04 13:48:00,2.25516,2.25523,2.25498,2.25515,36700000.0
2006-01-04 13:49:00,2.25525,2.25539,2.2552,2.25539,51000000.0
2006-01-04 13:50:00,2.25533,2.25542,2.25528,2.25532,25900000.0
2006-01-04 13:51:00,2.25507,2.25512,2.25498,2.25498,33600000.0
2006-01-04 13:52:00,2.25517,2.25527,2.25484,2.25523,36700000.0
2006-01-04 13:53:00,2.25522,2.25539,2.25504,2.25536,45100000.0
2006-01-04 13:54:00,2.25537,2.2555,2.25522,2.25539,41800001.0
2006-01-04 13:55:00,2.25521,2.25535,2.25512,2.25514,44500000.0
2006-01-04 13:56:00,2.25513,2.25531,2.2551,2.25531,38600000.0
2006-01-04 13:57:00,2.25543,2.25543,2.25491,2.25506,39300000.0
2006-01-04 13:58:00,2.25481,2.25505,2.25464,2.25505,32200000.0
2006-01-04 13:59:00,2.25487,2.25487,2.25466,2.25485,23900000.0
2006-01-04 14:00:00,2.25491,2.25536,2.25484,2.25534,44400000.0
2006-01-04 14:01:00,2.25527,2.25556,2.25521,2.25555,21200000.0
2006-01-04 14:02:00,2.25534,2.25563,2.25529,2.25549,32200000.0
2006-01-04 14:03:00,2.25557,2.25557,2.25525,2.25525,25000000.0
2006-01-04 14:04:00,2.25525,2.25525,2.25511,2.25518,39900000.0
2006-01-04 14:05:00,2.25516,2.25537,2.25491,2.25515,59200000.0
2006-01-04 14:06:00,2.25519,2.25543,2.25509,2.25509,55800000.0
2006-01-04 14:07:00,2.25497,2.25518,2.25492,2.25501,28000000.0
2006-01-04 14:08:00,2.2552,2.25581,2.2552,2.25567,44000000.0
2006-01-04 14:09:00,2.25602,2.25643,2.25602,2.25622,25300000.0
2006-01-04 14:10:00,2.25611,2.25611,2.25572,2.25585,45900000.0
2006-01-04 14:11:00,2.2558,2.25583,2.25553,2.25553,37100000.0
2006-01-04 14:12:00,2.25601,2.25601,2.25581,2.25598,36400000.0
2006-01-04 14:13:00,2.25619,2.25631,2.25619,2.25625,11900000.0
2006-01-04 14:14:00,2.25642,2.25653,2.25623,2.25643,41300000.0
2006-01-04 14:15:00,2.25637,2.25644,2.25614,2.25626,39400000.0
2006-01-04 14:16:00,2.25598,2.25609,2.25561,2.25609,21600000.0
2006-01-04 14:17:00,2.25614,2.25624,2.25597,2.25597,24700000.0
2006-01-04 14:18:00,2.25603,2.25637,2.25599,2.25625,41900000.0
2006-01-04 14:19:00,2.25615,2.25636,2.25595,2.256,43300000.0
2006-01-04 14:20:00,2.25608,2.25608,2.25567,2.25582,36800000.0
2006-01-04 14:21:00,2.25574,2.25606,2.25574,2.25584,18800000.0
2006-01-04 14:22:00,2.25591,2.25612,2.25571,2.2558,28100000.0
2006-01-04 14:23:00,2.25577,2.25584,2.25555,2.2556,48700000.0
2006-01-04 14:24:00,2.25563,2.25587,2.25542,2.25542,30400000.0
2006-01-04 14:25:00,2.2551,2.25552,2.2551,2.25552,21500000.0
2006-01-04 14:26:00,2.25547,2.25548,2.25526,2.2553,41400000.0
2006-01-04 14:27:00,2.25519,2.2553,2.2551,2.2553,34200000.0
2006-01-04 14:28:00,2.25519,2.25532,2.25506,2.2551,28700000.0
2006-01-04 14:29:00,2.2549,2.2549,2.25441,2.25441,34600000.0
2006-01-04 14:30:00,2.25442,2.25487,2.25437,2.25487,53400000.0
2006-01-04 14:31:00,2.25491,2.25491,2.25444,2.2547,18300000.0
2006-01-04 14:32:00,2.25459,2.2547,2.2545,2.25468,24000000.0
2006-01-04 14:33:00,2.25482,2.25484,2.25447,2.25447,36200000.0
2006-01-04 14:34:00,2.25446,2.25454,2.25438,2.25454,25000000.0
2006-01-04 14:35:00,2.25423,2.25476,2.25411,2.25445,31300000.0
2006-01-04 14:36:00,2.2541,2.25442,2.25383,2.2543,41500000.0
2006-01-04 14:37:00,2.25425,2.25425,2.25386,2.25391,37700000.0
2006-01-04 14:38:00,2.25379,2.25379,2.25319,2.25325,28300000.0
2006-01-04 14:39:00,2.25336,2.25336,2.2525,2.2525,46900000.0
2006-01-04 14:40:00,2.25268,2.25414,2.25268,2.25411,46200000.0
2006-01-04 14:41:00,2.2539,2.25417,2.25373,2.25417,39900000.0
2006-01-04 14:42:00,2.25443,2.25443,2.25407,2.25425,27600000.0
2006-01-04 14:43:00,2.25409,2.25419,2.25356,2.25357,64000000.0
2006-01-04 14:44:00,2.25328,2.25347,2.2532,2.25332,44700000.0
2006-01-04 14:45:00,2.2532,2.25391,2.25316,2.2539,42700000.0
2006-01-04 14:46:00,2.25428,2.25441,2.25399,2.25399,44399999.0
2006-01-04 14:47:00,2.25414,2.25424,2.2536,2.25366,19900000.0
2006-01-04 14:48:00,2.25376,2.25376,2.25316,2.25316,16800000.0
2006-01-04 14:49:00,2.25306,2.25306,2.25288,2.25298,26100000.0
2006-01-04 14:50:00,2.25299,2.25326,2.25285,2.25291,45300001.0
2006-01-04 14:51:00,2.25271,2.25323,2.25257,2.2529,37900000.0
2006-01-04 14:52:00,2.25307,2.25327,2.25297,2.25297,42500000.0
2006-01-04 14:53:00,2.25279,2.25328,2.25279,2.25307,35600000.0
2006-01-04 14:54:00,2.25288,2.25303,2.25275,2.25294,32900000.0
2006-01-04 14:55:00,2.2529,2.25325,2.25284,2.25325,31100000.0
2006-01-04 14:56:00,2.25345,2.25376,2.25345,2.25362,29700000.0
2006-01-04 14:57:00,2.25346,2.25367,2.25339,2.25341,37500000.0
2006-01-04 14:58:00,2.2535,2.2537,2.25331,2.25331,34300000.0
2006-01-04 14:59:00,2.25327,2.25338,2.25307,2.25307,35900000.0
2006-01-04 15:00:00,2.25297,2.25303,2.25257,2.25263,26000000.0
2006-01-04 15:01:00,2.25282,2.25383,2.25282,2.25349,26400000.0
2006-01-04 15:02:00,2.25338,2.25348,2.2531,2.25317,19100000.0
2006-01-04 15:03:00,2.25291,2.25307,2.25264,2.25307,48599999.0
2006-01-04 15:04:00,2.25332,2.25332,2.25298,2.25321,29300000.0
2006-01-04 15:05:00,2.25322,2.25336,2.25307,2.25328,37900000.0
2006-01-04 15:06:00,2.25308,2.25346,2.25289,2.25293,62700000.0
2006-01-04 15:07:00,2.25299,2.25332,2.25299,2.25322,24000000.0
2006-01-04 15:08:00,2.2533,2.25331,2.25308,2.25308,30000000.0
2006-01-04 15:09:00,2.25313,2.25349,2.25313,2.25344,23200000.0
2006-01-04 15:10:00,2.25339,2.25346,2.25315,2.25315,22700000.0
2006-01-04 15:11:00,2.25313,2.25325,2.25302,2.2531,27500000.0
2006-01-04 15:12:00,2.25316,2.25354,2.25316,2.25343,30200000.0
2006-01-04 15:13:00,2.25371,2.25371,2.25335,2.2534,31300000.0
2006-01-04 15:14:00,2.25357,2.25377,2.25347,2.25377,28200000.0
2006-01-04 15:15:00,2.2538,2.2538,2.25363,2.2537,31700000.0
2006-01-04 15:16:00,2.25364,2.25366,2.25345,2.25357,21900000.0
2006-01-04 15:17:00,2.25364,2.25374,2.25355,2.25372,21400000.0
2006-01-04 15:18:00,2.25376,2.25411,2.25364,2.25402,41100000.0
2006-01-04 15:19:00,2.25389,2.25389,2.25363,2.25363,44100000.0
2006-01-04 15:20:00,2.25352,2.2536,2.25329,2.25336,34000000.0
2006-01-04 15:21:00,2.25332,2.25347,2.25328,2.25328,42500000.0
2006-01-04 15:22:00,2.25315,2.25347,2.25282,2.25305,23400000.0
2006-01-04 15:23:00,2.25278,2.25278,2.25221,2.25221,26400000.0
2006-01-04 15:24:00,2.25206,2.25206,2.2516,2.25173,51900000.0
2006-01-04 15:25:00,2.25181,2.25196,2.25168,2.25169,26200000.0
2006-01-04 15:26:00,2.2518,2.25199,2.25167,2.2517,42000000.0
2006-01-04 15:27:00,2.25152,2.25175,2.25144,2.2516,18100000.0
2006-01-04 15:28:00,2.25157,2.25176,2.25157,2.25159,56300000.0
2006-01-04 15:29:00,2.25148,2.25188,2.25148,2.25188,12300000.0
2006-01-04 15:30:00,2.25189,2.25204,2.25175,2.25175,37300000.0
2006-01-04 15:31:00,2.25168,2.25168,2.25117,2.25117,34100000.0
2006-01-04 15:32:00,2.25126,2.25128,2.251,2.251,34500000.0
2006-01-04 15:33:00,2.25103,2.25162,2.25103,2.25158,15600000.0
2006-01-04 15:34:00,2.25156,2.25161,2.25132,2.25132,46700000.0
2006-01-04 15:35:00,2.25148,2.25204,2.25148,2.25161,41500000.0
2006-01-04 15:36:00,2.25143,2.25173,2.25143,2.25145,82300000.0
2006-01-04 15:37:00,2.25164,2.25164,2.2513,2.2513,37900000.0
2006-01-04 15:38:00,2.25144,2.25154,2.2511,2.2511,44600000.0
2006-01-04 15:39:00,2.25122,2.25122,2.25077,2.25081,45800000.0
2006-01-04 15:40:00,2.25089,2.25089,2.24998,2.24998,28200000.0
2006-01-04 15:41:00,2.24969,2.24981,2.24952,2.24964,45800000.0
2006-01-04 15:42:00,2.24952,2.24955,2.24936,2.24951,39300000.0
2006-01-04 15:43:00,2.24955,2.24998,2.24955,2.24998,30100000.0
2006-01-04 15:44:00,2.24983,2.24999,2.24969,2.24969,61699999.0
2006-01-04 15:45:00,2.2499,2.25022,2.24987,2.25018,28700000.0
2006-01-04 15:46:00,2.25034,2.25068,2.25021,2.25021,26000000.0
2006-01-04 15:47:00,2.25025,2.25049,2.25017,2.25017,39200000.0
2006-01-04 15:48:00,2.25025,2.2507,2.25024,2.25042,55200000.0
2006-01-04 15:49:00,2.25065,2.25095,2.25065,2.25069,45000000.0
2006-01-04 15:50:00,2.25059,2.25059,2.25007,2.25024,45800000.0
2006-01-04 15:51:00,2.25011,2.25027,2.25004,2.25021,33200000.0
2006-01-04 15:52:00,2.25028,2.25031,2.25009,2.25015,41000000.0
2006-01-04 15:53:00,2.24987,2.24993,2.24957,2.24957,37000000.0
2006-01-04 15:54:00,2.24949,2.24967,2.24939,2.2494,44700000.0
2006-01-04 15:55:00,2.24934,2.24973,2.24934,2.24943,30000000.0
2006-01-04 15:56:00,2.2494,2.24963,2.24924,2.24924,23400000.0
2006-01-04 15:57:00,2.24927,2.24927,2.24884,2.24885,40500000.0
2006-01-04 15:58:00,2.24893,2.24903,2.24873,2.24894,37399999.0
2006-01-04 15:59:00,2.24897,2.24922,2.24882,2.24905,25200000.0
2006-01-04 16:00:00,2.24894,2.24916,2.24886,2.24892,49900000.0
2006-01-04 16:01:00,2.24897,2.24905,2.24867,2.24886,30500000.0
2006-01-04 16:02:00,2.24935,2.25008,2.24917,2.25008,39300000.0
2006-01-04 16:03:00,2.25051,2.25083,2.25051,2.25083,22300000.0
2006-01-04 16:04:00,2.25071,2.25093,2.25038,2.25038,38300000.0
2006-01-04 16:05:00,2.25007,2.25013,2.24987,2.24994,29900000.0
2006-01-04 16:06:00,2.24976,2.24988,2.2496,2.2498,21600000.0
2006-01-04 16:07:00,2.24989,2.24999,2.24988,2.24988,36400000.0
2006-01-04 16:08:00,2.24975,2.2498,2.24922,2.24922,27700000.0
2006-01-04 16:09:00,2.24919,2.24931,2.24889,2.24889,28200000.0
2006-01-04 16:10:00,2.24892,2.24938,2.24892,2.24912,38500000.0
2006-01-04 16:11:00,2.24907,2.2491,2.24896,2.24905,50800000.0
2006-01-04 16:12:00,2.24902,2.24914,2.24881,2.24907,74900000.0
2006-01-04 16:13:00,2.24917,2.24938,2.24913,2.24933,26900000.0
2006-01-04 16:14:00,2.24966,2.24966,2.24932,2.24959,46100000.0
2006-01-04 16:15:00,2.24963,2.24963,2.24924,2.24924,27800000.0
2006-01-04 16:16:00,2.24923,2.24923,2.24895,2.2491,57100000.0
2006-01-04 16:17:00,2.24913,2.24957,2.24906,2.24957,21200000.0
2006-01-04 16:18:00,2.24965,2.24979,2.24942,2.24979,29000000.0
2006-01-04 16:19:00,2.24987,2.24987,2.24955,2.2496,29500000.0
2006-01-04 16:20:00,2.2497,2.2497,2.24943,2.24955,44899999.0
2006-01-04 16:21:00,2.24962,2.24988,2.24952,2.24988,27000000.0
2006-01-04 16:22:00,2.24995,2.25023,2.24988,2.25016,44400000.0
2006-01-04 16:23:00,2.25003,2.25023,2.25003,2.2501,35000000.0
2006-01-04 16:24:00,2.25014,2.25061,2.25014,2.25035,34200000.0
2006-01-04 16:25:00,2.25025,2.25042,2.25011,2.25033,23500000.0
2006-01-04 16:26:00,2.25001,2.25021,2.24988,2.25001,31500000.0
2006-01-04 16:27:00,2.25,2.25,2.24937,2.24937,14600000.0
2006-01-04 16:28:00,2.24913,2.24915,2.24878,2.24879,31300000.0
2006-01-04 16:29:00,2.24862,2.2489,2.24862,2.24877,35900000.0
2006-01-04 16:30:00,2.24871,2.24949,2.24871,2.24933,54800000.0
2006-01-04 16:31:00,2.24939,2.2496,2.24927,2.24939,35700000.0
2006-01-04 16:32:00,2.24955,2.24972,2.24951,2.24967,28200000.0
2006-01-04 16:33:00,2.24964,2.2497,2.24952,2.24956,24700000.0
2006-01-04 16:34:00,2.24924,2.24931,2.24907,2.24928,48300000.0
2006-01-04 16:35:00,2.24897,2.24912,2.2485,2.24857,41400000.0
2006-01-04 16:36:00,2.24836,2.24855,2.24811,2.24839,35800000.0
2006-01-04 16:37:00,2.24871,2.24896,2.2484,2.2484,55500000.0
2006-01-04 16:38:00,2.24802,2.24818,2.24755,2.24755,42900000.0
2006-01-04 16:39:00,2.24753,2.24759,2.24733,2.24755,35800000.0
2006-01-04 16:40:00,2.24788,2.24808,2.24788,2.24804,32100000.0
2006-01-04 16:41:00,2.2481,2.24848,2.2481,2.24848,33700000.0
2006-01-04 16:42:00,2.24864,2.24894,2.24864,2.24882,16400000.0
2006-01-04 16:43:00,2.24893,2.24935,2.24882,2.24935,20200000.0
2006-01-04 16:44:00,2.24919,2.24925,2.24906,2.24918,40200000.0
2006-01-04 16:45:00,2.24931,2.24945,2.24904,2.24945,48800000.0
2006-01-04 16:46:00,2.24954,2.25016,2.24945,2.25016,36100000.0
2006-01-04 16:47:00,2.25043,2.25043,2.24974,2.25014,46400000.0
2006-01-04 16:48:00,2.24998,2.25032,2.24995,2.25016,29500000.0
2006-01-04 16:49:00,2.2504,2.25107,2.25031,2.25107,19800000.0
2006-01-04 16:50:00,2.25134,2.25141,2.25124,2.25134,64299999.0
2006-01-04 16:51:00,2.2514,2.25197,2.2514,2.25178,56000000.0
2006-01-04 16:52:00,2.25174,2.2519,2.25171,2.25179,17200000.0
2006-01-04 16:53:00,2.25154,2.25187,2.2511,2.2511,54700000.0
2006-01-04 16:54:00,2.25071,2.25103,2.25049,2.25077,50000000.0
2006-01-04 16:55:00,2.25062,2.25099,2.25062,2.25079,47700000.0
2006-01-04 16:56:00,2.25073,2.25073,2.25058,2.25068,36400000.0
2006-01-04 16:57:00,2.2506,2.25075,2.25049,2.25063,52200000.0
2006-01-04 16:58:00,2.25046,2.25046,2.24983,2.24983,50600000.0
2006-01-04 16:59:00,2.24989,2.25011,2.24989,2.24991,39000000.0
2006-01-04 17:00:00,2.24987,2.2499,2.24953,2.24961,47500000.0
2006-01-04 17:01:00,2.25001,2.25064,2.25001,2.25062,31900000.0
2006-01-04 17:02:00,2.25068,2.25132,2.25068,2.25127,42300000.0
2006-01-04 17:03:00,2.25132,2.25143,2.25089,2.25108,31300000.0
2006-01-04 17:04:00,2.25101,2.25128,2.25098,2.25128,48800000.0
2006-01-04 17:05:00,2.25129,2.25136,2.25087,2.25099,42600000.0
2006-01-04 17:06:00,2.25095,2.25095,2.25038,2.25043,50900000.0
2006-01-04 17:07:00,2.25058,2.25088,2.25054,2.25071,49400000.0
2006-01-04 17:08:00,2.25068,2.25097,2.25068,2.2508,37700000.0
2006-01-04 17:09:00,2.25082,2.25123,2.25082,2.25119,30700000.0
2006-01-04 17:10:00,2.25129,2.25143,2.25117,2.25117,19500000.0
2006-01-04 17:11:00,2.25107,2.25132,2.25106,2.25129,33600000.0
2006-01-04 17:12:00,2.2515,2.25222,2.2515,2.25222,37800000.0
2006-01-04 17:13:00,2.25226,2.25242,2.252,2.25224,48200000.0
2006-01-04 17:14:00,2.25221,2.25222,2.2515,2.25163,40600000.0
2006-01-04 17:15:00,2.2515,2.2517,2.25137,2.2517,46700000.0
2006-01-04 17:16:00,2.2516,2.2516,2.25126,2.25126,38200000.0
2006-01-04 17:17:00,2.25136,2.25165,2.25136,2.25157,30900000.0
2006-01-04 17:18:00,2.25152,2.25163,2.25152,2.25153,19000000.0
2006-01-04 17:19:00,2.25154,2.25187,2.25143,2.25173,23700000.0
2006-01-04 17:20:00,2.25196,2.25236,2.25184,2.25236,48599999.0
2006-01-04 17:21:00,2.2524,2.25252,2.25222,2.25252,53600001.0
2006-01-04 17:22:00,2.2526,2.25287,2.25244,2.25244,18000000.0
2006-01-04 17:23:00,2.25236,2.25236,2.25211,2.25223,23200000.0
2006-01-04 17:24:00,2.252,2.252,2.25182,2.25188,35600000.0
2006-01-04 17:25:00,2.25171,2.25197,2.25164,2.25165,42100000.0
2006-01-04 17:26:00,2.25165,2.25233,2.25165,2.25233,36800000.0
2006-01-04 17:27:00,2.25242,2.25242,2.25212,2.25212,14400000.0
2006-01-04 17:28:00,2.25224,2.25225,2.25206,2.25225,50200000.0
2006-01-04 17:29:00,2.25259,2.25305,2.25259,2.25292,18400000.0
2006-01-04 17:30:00,2.25293,2.25343,2.25293,2.25312,50100000.0
2006-01-04 17:31:00,2.25308,2.25311,2.2526,2.2526,39799999.0
2006-01-04 17:32:00,2.25248,2.25263,2.25226,2.25226,15200000.0
2006-01-04 17:33:00,2.25203,2.25221,2.25185,2.25192,25600000.0
2006-01-04 17:34:00,2.25169,2.25174,2.25148,2.25148,25700000.0
2006-01-04 17:35:00,2.2518,2.25235,2.2518,2.25235,11700000.0
2006-01-04 17:36:00,2.2525,2.25302,2.2525,2.253,15200000.0
2006-01-04 17:37:00,2.25308,2.25359,2.25308,2.25351,16300000.0
2006-01-04 17:38:00,2.25348,2.25411,2.25345,2.25411,32200000.0
2006-01-04 17:39:00,2.25411,2.25421,2.25401,2.25409,38400000.0
2006-01-04 17:40:00,2.25438,2.25474,2.25438,2.25454,28100000.0
2006-01-04 17:41:00,2.25438,2.25479,2.25438,2.25467,24700000.0
2006-01-04 17:42:00,2.25486,2.25492,2.25467,2.25476,41800000.0
2006-01-04 17:43:00,2.25485,2.25519,2.25461,2.25519,24200000.0
2006-01-04 17:44:00,2.25518,2.25518,2.25458,2.25467,52300000.0
2006-01-04 17:45:00,2.25433,2.2544,2.25423,2.25423,26500000.0
2006-01-04 17:46:00,2.25407,2.25435,2.25407,2.25425,56900000.0
2006-01-04 17:47:00,2.25418,2.2544,2.25403,2.2544,45300000.0
2006-01-04 17:48:00,2.25406,2.25406,2.25369,2.25388,23700000.0
2006-01-04 17:49:00,2.25375,2.2539,2.2536,2.2536,56500000.0
2006-01-04 17:50:00,2.25353,2.2538,2.25353,2.25375,30000000.0
2006-01-04 17:51:00,2.25372,2.25372,2.25338,2.2534,31900000.0
2006-01-04 17:52:00,2.25352,2.25382,2.25352,2.25371,19200000.0
2006-01-04 17:53:00,2.25351,2.25351,2.2527,2.25276,48500000.0
2006-01-04 17:54:00,2.25255,2.25267,2.25204,2.25207,25300000.0
2006-01-04 17:55:00,2.25197,2.25234,2.25178,2.25234,49700000.0
2006-01-04 17:56:00,2.25242,2.25242,2.25203,2.25234,35800000.0
2006-01-04 17:57:00,2.25246,2.25279,2.25236,2.25279,20200000.0
2006-01-04 17:58:00,2.25301,2.25356,2.25299,2.25356,31000000.0
2006-01-04 17:59:00,2.25347,2.25399,2.25335,2.25372,26200000.0
2006-01-04 18:00:00,2.25381,2.25405,2.25357,2.25391,30500000.0
2006-01-04 18:01:00,2.25388,2.25435,2.25363,2.254,337499999.0
2006-01-04 18:02:00,2.25397,2.25442,2.25375,2.25411,394100000.0
2006-01-04 18:03:00,2.25417,2.25452,2.25405,2.25409,518900000.0
2006-01-04 18:04:00,2.25425,2.25458,2.25411,2.25426,319200000.0
2006-01-04 18:05:00,2.25431,2.25458,2.25398,2.25398,283099998.0
2006-01-04 18:06:00,2.25403,2.25445,2.25393,2.2543,387100000.0
2006-01-04 18:07:00,2.25435,2.25458,2.25431,2.25442,421199999.0
2006-01-04 18:08:00,2.25431,2.25473,2.25431,2.25473,359500000.0
2006-01-04 18:09:00,2.25477,2.25521,2.2547,2.25494,237000000.0
2006-01-04 18:10:00,2.25492,2.25508,2.25463,2.25483,278000000.0
2006-01-04 18:11:00,2.25494,2.25564,2.25489,2.25535,227800000.0
2006-01-04 18:12:00,2.25527,2.25527,2.25502,2.25502,199900000.0
2006-01-04 18:13:00,2.25479,2.25517,2.25441,2.2547,146300000.0
2006-01-04 18:14:00,2.25463,2.25476,2.25433,2.25441,311800001.0
2006-01-04 18:15:00,2.25413,2.25438,2.25385,2.25385,326600000.0
2006-01-04 18:16:00,2.25383,2.25385,2.25343,2.25353,351900000.0
2006-01-04 18:17:00,2.25335,2.25341,2.25223,2.25248,201800000.0
2006-01-04 18:18:00,2.25232,2.25248,2.25185,2.25209,157300001.0
2006-01-04 18:19:00,2.25196,2.25222,2.25156,2.25156,243500000.0
2006-01-04 18:20:00,2.25143,2.25143,2.25096,2.25129,136200000.0
2006-01-04 18:21:00,2.25134,2.2516,2.25125,2.25128,259500000.0
2006-01-04 18:22:00,2.25114,2.25141,2.25103,2.25122,236599999.0
2006-01-04 18:23:00,2.25117,2.25138,2.25097,2.25137,341800000.0
2006-01-04 18:24:00,2.2513,2.25175,2.25111,2.25174,319200000.0
2006-01-04 18:25:00,2.25174,2.25188,2.25147,2.25147,284500000.0
2006-01-04 18:26:00,2.25155,2.25225,2.25155,2.25215,356400000.0
2006-01-04 18:27:00,2.25227,2.25308,2.25227,2.25308,302899999.0
2006-01-04 18:28:00,2.25306,2.25306,2.25221,2.25232,226200000.0
2006-01-04 18:29:00,2.25229,2.25271,2.25229,2.25242,217300000.0
2006-01-04 18:30:00,2.2523,2.2523,2.25143,2.25155,259400000.0
2006-01-04 18:31:00,2.25162,2.25202,2.25158,2.25202,195900000.0
2006-01-04 18:32:00,2.25215,2.25221,2.25177,2.252,136700000.0
2006-01-04 18:33:00,2.25199,2.25201,2.25158,2.25178,305200000.0
2006-01-04 18:34:00,2.25185,2.25206,2.25171,2.25177,313100000.0
2006-01-04 18:35:00,2.2517,2.25171,2.25145,2.25166,189600000.0
2006-01-04 18:36:00,2.25168,2.25189,2.25155,2.25163,124400000.0
2006-01-04 18:37:00,2.25167,2.25202,2.25167,2.25196,113300000.0
2006-01-04 18:38:00,2.252,2.25233,2.25199,2.25221,86000000.0
2006-01-04 18:39:00,2.25225,2.25251,2.25203,2.25232,187300000.0
2006-01-04 18:40:00,2.25224,2.25253,2.25206,2.25253,204800000.0
2006-01-04 18:41:00,2.25261,2.25272,2.25252,2.25255,154800000.0
2006-01-04 18:42:00,2.25258,2.2531,2.25258,2.25305,129500001.0
2006-01-04 18:43:00,2.25312,2.25338,2.25309,2.25313,47200000.0
2006-01-04 18:44:00,2.25299,2.25299,2.25185,2.25188,159600000.0
2006-01-04 18:45:00,2.25189,2.25199,2.25183,2.25199,70300000.0
2006-01-04 18:46:00,2.252,2.2521,2.25195,2.25209,33000000.0
2006-01-04 18:47:00,2.2521,2.25231,2.25205,2.2522,25700000.0
2006-01-04 18:48:00,2.25207,2.25229,2.25185,2.25196,90600000.0
2006-01-04 18:49:00,2.25205,2.25205,2.2518,2.25184,29000000.0
2006-01-04 18:50:00,2.2517,2.25171,2.25139,2.25151,46900000.0
2006-01-04 18:51:00,2.25143,2.25149,2.2511,2.2512,153100000.0
2006-01-04 18:52:00,2.25117,2.2513,2.251,2.25101,144600000.0
2006-01-04 18:53:00,2.251,2.25133,2.25091,2.2511,144400000.0
2006-01-04 18:54:00,2.25107,2.25107,2.25064,2.25081,131900000.0
2006-01-04 18:55:00,2.25073,2.25095,2.25057,2.25059,202099999.0
2006-01-04 18:56:00,2.25064,2.25091,2.25064,2.25068,60500000.0
2006-01-04 18:57:00,2.25072,2.25122,2.25072,2.25093,92100000.0
2006-01-04 18:58:00,2.25108,2.2515,2.25108,2.25116,249300000.0
2006-01-04 18:59:00,2.25113,2.25117,2.25082,2.25098,191600000.0
2006-01-04 19:00:00,2.25094,2.25094,2.25063,2.25092,64800000.0
2006-01-04 19:01:00,2.2509,2.2509,2.25062,2.25067,48400000.0
2006-01-04 19:02:00,2.25062,2.25062,2.2499,2.2499,166000000.0
2006-01-04 19:03:00,2.24975,2.24995,2.24958,2.24958,97100000.0
2006-01-04 19:04:00,2.24965,2.24975,2.2493,2.24954,47700000.0
2006-01-04 19:05:00,2.24967,2.24978,2.24937,2.24937,73100000.0
2006-01-04 19:06:00,2.2493,2.25044,2.2493,2.25028,251800000.0
2006-01-04 19:07:00,2.25037,2.2507,2.25037,2.25067,138700000.0
2006-01-04 19:08:00,2.25088,2.25133,2.25088,2.25108,227900000.0
2006-01-04 19:09:00,2.25096,2.25137,2.25096,2.25108,126000000.0
2006-01-04 19:10:00,2.251,2.25118,2.2509,2.25091,85500000.0
2006-01-04 19:11:00,2.25088,2.25109,2.25067,2.25067,77600000.0
2006-01-04 19:12:00,2.25061,2.25113,2.25058,2.25111,28300000.0
2006-01-04 19:13:00,2.2511,2.25146,2.2509,2.25109,110200000.0
2006-01-04 19:14:00,2.25136,2.25169,2.25136,2.25147,119700000.0
2006-01-04 19:15:00,2.25153,2.25167,2.25131,2.25152,134800000.0
2006-01-04 19:16:00,2.25165,2.25171,2.25146,2.25157,43700000.0
2006-01-04 19:17:00,2.25165,2.25165,2.25102,2.25102,57700000.0
2006-01-04 19:18:00,2.25095,2.25114,2.25071,2.251,78900000.0
2006-01-04 19:19:00,2.25108,2.25169,2.25108,2.25155,75100000.0
2006-01-04 19:20:00,2.25163,2.25165,2.25092,2.25112,125400000.0
2006-01-04 19:21:00,2.25083,2.2509,2.24997,2.25006,119600000.0
2006-01-04 19:22:00,2.24999,2.25016,2.2489,2.24896,51200000.0
2006-01-04 19:23:00,2.24874,2.24907,2.24811,2.24811,116600000.0
2006-01-04 19:24:00,2.24771,2.24891,2.24771,2.24872,80200000.0
2006-01-04 19:25:00,2.24925,2.24945,2.24908,2.2493,77800000.0
2006-01-04 19:26:00,2.24928,2.24931,2.24849,2.24849,181300000.0
2006-01-04 19:27:00,2.24858,2.24892,2.24831,2.24857,133500000.0
2006-01-04 19:28:00,2.24853,2.24865,2.2479,2.2479,68700000.0
2006-01-04 19:29:00,2.24781,2.24789,2.24721,2.24721,101400000.0
2006-01-04 19:30:00,2.2472,2.2472,2.24617,2.24631,207999998.0
2006-01-04 19:31:00,2.24618,2.24685,2.2461,2.24685,56600000.0
2006-01-04 19:32:00,2.24692,2.24727,2.24677,2.24693,172900000.0
2006-01-04 19:33:00,2.24678,2.24686,2.24633,2.24655,70700000.0
2006-01-04 19:34:00,2.24675,2.2473,2.24675,2.247,118400000.0
2006-01-04 19:35:00,2.247,2.24746,2.247,2.24727,136700000.0
2006-01-04 19:36:00,2.24717,2.24722,2.24651,2.24665,136600000.0
2006-01-04 19:37:00,2.24658,2.24658,2.24571,2.24604,46400000.0
2006-01-04 19:38:00,2.24602,2.24617,2.24558,2.24562,31300000.0
2006-01-04 19:39:00,2.24562,2.24586,2.24556,2.24581,50800000.0
2006-01-04 19:40:00,2.24587,2.24648,2.24573,2.24616,86400000.0
2006-01-04 19:41:00,2.24613,2.24616,2.24587,2.24598,99400000.0
2006-01-04 19:42:00,2.246,2.24606,2.24559,2.24575,113300000.0
2006-01-04 19:43:00,2.24582,2.24649,2.24582,2.24649,43100000.0
2006-01-04 19:44:00,2.24642,2.24642,2.24606,2.24621,80900000.0
2006-01-04 19:45:00,2.24617,2.24654,2.24607,2.24654,57000000.0
2006-01-04 19:46:00,2.24683,2.24725,2.24679,2.24679,97000000.0
2006-01-04 19:47:00,2.24664,2.24673,2.2465,2.24673,32700000.0
2006-01-04 19:48:00,2.24673,2.24695,2.2465,2.24673,83500000.0
2006-01-04 19:49:00,2.24684,2.2471,2.24667,2.24706,111600000.0
2006-01-04 19:50:00,2.24714,2.24744,2.24703,2.24719,52300000.0
2006-01-04 19:51:00,2.24705,2.24721,2.24633,2.24636,80900000.0
2006-01-04 19:52:00,2.24638,2.2466,2.24621,2.24628,68300000.0
2006-01-04 19:53:00,2.24616,2.24618,2.24607,2.24611,30100000.0
2006-01-04 19:54:00,2.24633,2.2466,2.24628,2.24628,59000000.0
2006-01-04 19:55:00,2.24632,2.24651,2.24632,2.2465,24100000.0
2006-01-04 19:56:00,2.2466,2.2466,2.24641,2.24645,89400000.0
2006-01-04 19:57:00,2.2464,2.2464,2.2461,2.2461,140000000.0
2006-01-04 19:58:00,2.24605,2.24635,2.24593,2.24607,92300000.0
2006-01-04 19:59:00,2.24581,2.24599,2.24573,2.24577,104700000.0
2006-01-04 20:00:00,2.24579,2.24582,2.24495,2.24518,53400000.0
2006-01-04 20:01:00,2.24497,2.24497,2.24426,2.24465,113200000.0
2006-01-04 20:02:00,2.24462,2.24475,2.24414,2.24414,26500000.0
2006-01-04 20:03:00,2.2441,2.24412,2.24328,2.24328,41400000.0
2006-01-04 20:04:00,2.24337,2.24341,2.24259,2.24259,33900000.0
2006-01-04 20:05:00,2.24243,2.24295,2.24243,2.24258,30500000.0
2006-01-04 20:06:00,2.24255,2.24261,2.24199,2.24199,55000000.0
2006-01-04 20:07:00,2.24202,2.24202,2.24169,2.24194,66100000.0
2006-01-04 20:08:00,2.24201,2.24233,2.24197,2.24217,86800000.0
2006-01-04 20:09:00,2.24237,2.2424,2.24211,2.24219,49900001.0
2006-01-04 20:10:00,2.24247,2.24247,2.24228,2.24239,23500000.0
2006-01-04 20:11:00,2.24237,2.24263,2.24237,2.24245,50500000.0
2006-01-04 20:12:00,2.24237,2.24253,2.24212,2.24243,156000000.0
2006-01-04 20:13:00,2.24235,2.24274,2.24223,2.24261,153200000.0
2006-01-04 20:14:00,2.24267,2.24279,2.24248,2.24255,87100000.0
2006-01-04 20:15:00,2.24257,2.24284,2.24257,2.24267,201000000.0
2006-01-04 20:16:00,2.24268,2.24303,2.24268,2.24288,125100000.0
2006-01-04 20:17:00,2.24279,2.24279,2.24268,2.2427,27300000.0
2006-01-04 20:18:00,2.24266,2.24266,2.24205,2.24239,83000000.0
2006-01-04 20:19:00,2.24243,2.24256,2.24221,2.24252,137600000.0
2006-01-04 20:20:00,2.24255,2.24277,2.24242,2.24245,219200000.0
2006-01-04 20:21:00,2.24234,2.24244,2.2423,2.24244,98000000.0
2006-01-04 20:22:00,2.24237,2.24237,2.2421,2.24211,83800001.0
2006-01-04 20:23:00,2.242,2.24203,2.24177,2.24185,130100000.0
2006-01-04 20:24:00,2.2416,2.24234,2.24146,2.24234,38800000.0
2006-01-04 20:25:00,2.2423,2.24231,2.24196,2.24208,206300000.0
2006-01-04 20:26:00,2.24223,2.24289,2.24223,2.24269,151800000.0
2006-01-04 20:27:00,2.24263,2.24269,2.24227,2.24258,83700000.0
2006-01-04 20:28:00,2.2425,2.24287,2.2425,2.24279,195800000.0
2006-01-04 20:29:00,2.24289,2.24314,2.24276,2.24285,137000000.0
2006-01-04 20:30:00,2.24287,2.24334,2.24282,2.24328,415100003.0
2006-01-04 20:31:00,2.24333,2.24352,2.24329,2.24333,199800000.0
2006-01-04 20:32:00,2.24333,2.24333,2.24295,2.24325,358300001.0
2006-01-04 20:33:00,2.24318,2.24328,2.24305,2.24305,76200000.0
2006-01-04 20:34:00,2.24296,2.24304,2.24266,2.2428,93900000.0
2006-01-04 20:35:00,2.24289,2.24297,2.24277,2.24283,51200000.0
2006-01-04 20:36:00,2.24275,2.24275,2.24243,2.24261,56800000.0
2006-01-04 20:37:00,2.24257,2.24292,2.24257,2.24279,102800000.0
2006-01-04 20:38:00,2.24292,2.24333,2.24292,2.24298,201700001.0
2006-01-04 20:39:00,2.24289,2.24289,2.24244,2.24244,99100000.0
2006-01-04 20:40:00,2.24245,2.24257,2.24242,2.24245,147900000.0
2006-01-04 20:41:00,2.2425,2.24263,2.24243,2.24263,122400000.0
2006-01-04 20:42:00,2.2427,2.24294,2.24268,2.24275,55000000.0
2006-01-04 20:43:00,2.24287,2.24294,2.24277,2.24281,106300000.0
2006-01-04 20:44:00,2.24282,2.24289,2.24271,2.24283,167700000.0
2006-01-04 20:45:00,2.24288,2.24305,2.24288,2.24305,59600000.0
2006-01-04 20:46:00,2.24308,2.24322,2.24308,2.24313,22000000.0
2006-01-04 20:47:00,2.24318,2.24325,2.24307,2.24311,138400000.0
2006-01-04 20:48:00,2.24304,2.24336,2.24262,2.24336,220200001.0
2006-01-04 20:49:00,2.24351,2.24373,2.24331,2.24332,107600000.0
2006-01-04 20:50:00,2.24325,2.24352,2.24276,2.24333,182499999.0
2006-01-04 20:51:00,2.24328,2.24328,2.24296,2.24302,89100000.0
2006-01-04 20:52:00,2.24302,2.2435,2.24269,2.24338,155300000.0
2006-01-04 20:53:00,2.24346,2.24356,2.24331,2.24354,212100001.0
2006-01-04 20:54:00,2.24366,2.24371,2.24356,2.24363,181200000.0
2006-01-04 20:55:00,2.24357,2.24357,2.24352,2.24352,30400000.0
2006-01-04 20:56:00,2.24344,2.24344,2.24303,2.24303,231200000.0
2006-01-04 20:57:00,2.24304,2.24339,2.24296,2.24318,340800000.0
2006-01-04 20:58:00,2.24329,2.24344,2.24275,2.24313,201000000.0
2006-01-04 20:59:00,2.24315,2.24329,2.24299,2.24316,265400000.0
2006-01-04 21:00:00,2.24326,2.24336,2.24317,2.24325,208900001.0
2006-01-04 21:01:00,2.24322,2.24341,2.24314,2.24328,315800000.0
2006-01-04 21:02:00,2.24336,2.24338,2.24298,2.24303,93500000.0
2006-01-04 21:03:00,2.24308,2.24318,2.243,2.24312,115999999.0
2006-01-04 21:04:00,2.24317,2.2434,2.24304,2.24325,51200000.0
2006-01-04 21:05:00,2.24318,2.24318,2.2427,2.2427,41400000.0
2006-01-04 21:06:00,2.24269,2.2428,2.24269,2.24275,60300000.0
2006-01-04 21:07:00,2.24267,2.24267,2.2424,2.2424,26200000.0
2006-01-04 21:08:00,2.24242,2.24259,2.24242,2.24257,36800000.0
2006-01-04 21:09:00,2.24256,2.24256,2.24242,2.24243,34100000.0
2006-01-04 21:10:00,2.24235,2.24235,2.24209,2.24209,62900000.0
2006-01-04 21:11:00,2.24205,2.24226,2.24202,2.24202,143500000.0
2006-01-04 21:12:00,2.24198,2.24213,2.2419,2.24213,28300000.0
2006-01-04 21:13:00,2.24222,2.24261,2.2422,2.2422,116700000.0
2006-01-04 21:14:00,2.24237,2.24253,2.24216,2.24231,179000001.0
2006-01-04 21:15:00,2.24215,2.24254,2.24215,2.24232,171400000.0
2006-01-04 21:16:00,2.24243,2.24273,2.2423,2.24263,82900000.0
2006-01-04 21:17:00,2.24278,2.24294,2.24267,2.24276,128300000.0
2006-01-04 21:18:00,2.24271,2.24277,2.24247,2.24247,147500000.0
2006-01-04 21:19:00,2.24241,2.24266,2.24241,2.24251,99800000.0
2006-01-04 21:20:00,2.24264,2.24282,2.24248,2.24248,240199999.0
2006-01-04 21:21:00,2.24251,2.24296,2.24249,2.24253,281300000.0
2006-01-04 21:22:00,2.2427,2.24284,2.24257,2.24257,134800000.0
2006-01-04 21:23:00,2.24263,2.24263,2.2424,2.24248,143599998.0
2006-01-04 21:24:00,2.2425,2.24255,2.24245,2.24255,49500000.0
2006-01-04 21:25:00,2.2425,2.24266,2.2425,2.24258,55400000.0
2006-01-04 21:26:00,2.24264,2.24268,2.24259,2.24261,35300000.0
2006-01-04 21:27:00,2.24263,2.24265,2.2425,2.24262,45800000.0
2006-01-04 21:28:00,2.24265,2.24265,2.2425,2.24252,103500000.0
2006-01-04 21:29:00,2.24255,2.24265,2.2425,2.24253,69100000.0
2006-01-04 21:30:00,2.24265,2.24269,2.24258,2.24258,35700000.0
2006-01-04 21:31:00,2.24257,2.24281,2.24257,2.2427,22800000.0
2006-01-04 21:32:00,2.24283,2.24286,2.2426,2.24281,195800000.0
2006-01-04 21:33:00,2.24267,2.24284,2.24246,2.24254,78999999.0
2006-01-04 21:34:00,2.24263,2.24299,2.24263,2.24281,110800000.0
2006-01-04 21:35:00,2.24289,2.24289,2.24278,2.24281,34000000.0
2006-01-04 21:36:00,2.24285,2.2429,2.24285,2.2429,14100000.0
2006-01-04 21:37:00,2.24291,2.24304,2.24286,2.24295,53700000.0
2006-01-04 21:38:00,2.24284,2.24284,2.24268,2.24268,55200000.0
2006-01-04 21:39:00,2.2427,2.2428,2.24249,2.2427,43900000.0
2006-01-04 21:40:00,2.24271,2.24271,2.24246,2.24259,33500000.0
2006-01-04 21:41:00,2.24256,2.24267,2.24256,2.2426,37400000.0
2006-01-04 21:42:00,2.24258,2.24276,2.2425,2.24263,82000000.0
2006-01-04 21:43:00,2.24255,2.24265,2.24245,2.24248,95400000.0
2006-01-04 21:44:00,2.24257,2.24269,2.24244,2.24253,99800000.0
2006-01-04 21:45:00,2.24257,2.24266,2.24248,2.24248,83300000.0
2006-01-04 21:46:00,2.2425,2.2425,2.24203,2.24203,83499999.0
2006-01-04 21:47:00,2.2419,2.24211,2.24179,2.24185,113100000.0
2006-01-04 21:48:00,2.24188,2.2424,2.24188,2.24238,48800000.0
2006-01-04 21:49:00,2.24255,2.24258,2.24242,2.2425,87500000.0
2006-01-04 21:50:00,2.24248,2.24248,2.2419,2.24216,38900000.0
2006-01-04 21:51:00,2.24234,2.2427,2.24233,2.2427,29200000.0
2006-01-04 21:52:00,2.24267,2.24272,2.24232,2.2426,127400000.0
2006-01-04 21:53:00,2.24265,2.24285,2.24265,2.2428,47500000.0
2006-01-04 21:54:00,2.24273,2.2429,2.24264,2.24273,27400000.0
2006-01-04 21:55:00,2.24266,2.24272,2.24256,2.24258,61000000.0
2006-01-04 21:56:00,2.24258,2.24278,2.24258,2.24264,58800000.0
2006-01-04 21:57:00,2.24265,2.24273,2.24261,2.24261,53500000.0
2006-01-04 21:58:00,2.2427,2.24274,2.2426,2.2426,56000001.0
2006-01-04 21:59:00,2.24254,2.24254,2.24166,2.24206,148600000.0
2006-01-04 22:00:00,2.24197,2.24205,2.24144,2.24205,65100000.0
2006-01-04 22:01:00,2.24205,2.24257,2.24196,2.24242,37800000.0
2006-01-04 22:02:00,2.24237,2.24237,2.24181,2.24181,93400000.0
2006-01-04 22:03:00,2.24177,2.24177,2.24138,2.24138,23100000.0
2006-01-04 22:04:00,2.24135,2.24158,2.24134,2.24149,94400000.0
2006-01-04 22:05:00,2.24158,2.24182,2.24158,2.2418,54300000.0
2006-01-04 22:06:00,2.24186,2.24196,2.24178,2.24185,34500000.0
2006-01-04 22:07:00,2.24179,2.24179,2.24167,2.24177,34100000.0
2006-01-04 22:08:00,2.24182,2.24188,2.24182,2.24183,26400000.0
2006-01-04 22:09:00,2.24186,2.2421,2.24184,2.24184,44900000.0
2006-01-04 22:10:00,2.24186,2.242,2.24173,2.24199,33200000.0
2006-01-04 22:11:00,2.2421,2.24254,2.2421,2.24254,27700000.0
2006-01-04 22:12:00,2.24268,2.24285,2.24267,2.24272,76300000.0
2006-01-04 22:13:00,2.24275,2.24282,2.24237,2.24237,38400000.0
2006-01-04 22:14:00,2.24228,2.24231,2.24218,2.24223,25400000.0
2006-01-04 22:15:00,2.24213,2.24225,2.24201,2.24216,104800000.0
2006-01-04 22:16:00,2.24215,2.24236,2.24193,2.24202,147100000.0
2006-01-04 22:17:00,2.24208,2.24208,2.24191,2.24191,36400000.0
2006-01-04 22:18:00,2.24205,2.24216,2.242,2.242,17600000.0
2006-01-04 22:19:00,2.24186,2.24187,2.24169,2.2417,47499999.0
2006-01-04 22:20:00,2.2417,2.24175,2.24165,2.24165,26500000.0
2006-01-04 22:21:00,2.24164,2.24195,2.24148,2.24195,45000000.0
2006-01-04 22:22:00,2.24197,2.24202,2.24169,2.24179,136300001.0
2006-01-04 22:23:00,2.24167,2.24169,2.24158,2.24158,64100000.0
2006-01-04 22:24:00,2.24166,2.24183,2.24163,2.24163,19000000.0
2006-01-04 22:25:00,2.24164,2.24177,2.24155,2.24156,45400000.0
2006-01-04 22:26:00,2.24156,2.24196,2.24155,2.24181,46400000.0
2006-01-04 22:27:00,2.24181,2.24182,2.24147,2.24147,40100000.0
2006-01-04 22:28:00,2.24154,2.24183,2.24154,2.24172,52000000.0
2006-01-04 22:29:00,2.24166,2.24189,2.24156,2.24168,149200000.0
2006-01-04 22:30:00,2.24163,2.24203,2.24163,2.24188,108600000.0
2006-01-04 22:31:00,2.24207,2.24218,2.24207,2.24208,17200000.0
2006-01-04 22:32:00,2.24217,2.24255,2.24217,2.24232,31900000.0
2006-01-04 22:33:00,2.24235,2.24248,2.2423,2.24236,49099999.0
2006-01-04 22:34:00,2.24225,2.2423,2.24206,2.24206,64700000.0
2006-01-04 22:35:00,2.24202,2.24202,2.24186,2.24187,42000000.0
2006-01-04 22:36:00,2.24192,2.24198,2.24192,2.24196,35000000.0
2006-01-04 22:37:00,2.242,2.24227,2.242,2.24227,28400000.0
2006-01-04 22:38:00,2.24238,2.24239,2.24209,2.24209,46600000.0
2006-01-04 22:39:00,2.2417,2.24174,2.24155,2.24165,39300000.0
2006-01-04 22:40:00,2.24164,2.24191,2.24161,2.24178,43700000.0
2006-01-04 22:41:00,2.24169,2.24195,2.24169,2.24189,37200000.0
2006-01-04 22:42:00,2.24193,2.24222,2.24193,2.24202,51900000.0
2006-01-04 22:43:00,2.24204,2.24223,2.24175,2.24175,116899999.0
2006-01-04 22:44:00,2.24158,2.24174,2.24134,2.24174,84500000.0
2006-01-04 22:45:00,2.24183,2.24188,2.24167,2.24186,69700000.0
2006-01-04 22:46:00,2.24195,2.24219,2.24195,2.24203,98700000.0
2006-01-04 22:47:00,2.2421,2.2421,2.24205,2.24205,34800000.0
2006-01-04 22:48:00,2.242,2.24225,2.242,2.24205,57100000.0
2006-01-04 22:49:00,2.24207,2.2422,2.24195,2.24215,71800000.0
2006-01-04 22:50:00,2.24198,2.24198,2.24187,2.24187,4000000.0
2006-01-04 22:51:00,2.24169,2.24178,2.24132,2.24132,79900000.0
2006-01-04 22:52:00,2.24123,2.24149,2.24123,2.24137,73800000.0
2006-01-04 22:53:00,2.24138,2.24138,2.24134,2.24134,13500000.0
2006-01-04 22:54:00,2.2413,2.24135,2.24127,2.24135,43000000.0
2006-01-04 22:55:00,2.24133,2.24157,2.24133,2.24148,50400000.0
2006-01-04 22:56:00,2.24147,2.24147,2.24129,2.24129,16400000.0
2006-01-04 22:57:00,2.24145,2.24171,2.24145,2.24168,21500000.0
2006-01-04 22:58:00,2.24145,2.24159,2.24143,2.24143,44900000.0
2006-01-04 22:59:00,2.24135,2.24137,2.2413,2.24137,30100000.0
2006-01-04 23:00:00,2.24128,2.24129,2.24128,2.24129,16000000.0
2006-01-04 23:01:00,2.24136,2.24172,2.24135,2.24157,29700000.0
2006-01-04 23:02:00,2.2418,2.2418,2.24158,2.24172,47400000.0
2006-01-04 23:03:00,2.24161,2.24185,2.24154,2.24185,36400000.0
2006-01-04 23:04:00,2.24201,2.24232,2.24193,2.24193,27900000.0
2006-01-04 23:05:00,2.24199,2.24224,2.24199,2.24224,22500000.0
2006-01-04 23:06:00,2.24209,2.24209,2.24189,2.24197,29000000.0
2006-01-04 23:07:00,2.2418,2.24222,2.2417,2.24222,18400000.0
2006-01-04 23:08:00,2.24221,2.24221,2.24196,2.2421,15200000.0
2006-01-04 23:09:00,2.24223,2.24223,2.2421,2.24223,11900000.0
2006-01-04 23:10:00,2.24205,2.24215,2.24201,2.24209,28300000.0
2006-01-04 23:11:00,2.2421,2.24212,2.24195,2.242,23200000.0
2006-01-04 23:12:00,2.24202,2.24229,2.24202,2.24221,25500000.0
2006-01-04 23:13:00,2.24218,2.24218,2.24204,2.24205,24100000.0
2006-01-04 23:14:00,2.242,2.24224,2.24199,2.24199,27900000.0
2006-01-04 23:15:00,2.24203,2.24209,2.24203,2.24203,16800000.0
2006-01-04 23:16:00,2.24217,2.24218,2.24217,2.24218,6400000.0
2006-01-04 23:17:00,2.24229,2.24247,2.24229,2.24235,13200000.0
2006-01-04 23:18:00,2.24246,2.24246,2.2422,2.2422,25100000.0
2006-01-04 23:19:00,2.2422,2.24245,2.24214,2.24245,22600000.0
2006-01-04 23:20:00,2.24252,2.24252,2.24232,2.24235,21700000.0
2006-01-04 23:21:00,2.24233,2.24233,2.24233,2.24233,7100000.0
2006-01-04 23:22:00,2.2425,2.2425,2.24237,2.2424,33100000.0
2006-01-04 23:23:00,2.2424,2.24247,2.2423,2.2424,10000000.0
2006-01-04 23:24:00,2.24243,2.24246,2.24226,2.24238,56900000.0
2006-01-04 23:25:00,2.24238,2.2425,2.24229,2.24247,42500000.0
2006-01-04 23:26:00,2.24265,2.24275,2.24265,2.24275,11000000.0
2006-01-04 23:27:00,2.24273,2.24289,2.24273,2.2428,20400000.0
2006-01-04 23:28:00,2.24282,2.24287,2.24264,2.24287,30200000.0
2006-01-04 23:29:00,2.24294,2.24307,2.24294,2.24304,19000000.0
2006-01-04 23:30:00,2.24297,2.24297,2.24281,2.24297,13800000.0
2006-01-04 23:31:00,2.24283,2.24283,2.2427,2.24273,11200000.0
2006-01-04 23:32:00,2.24291,2.24291,2.24267,2.24274,54200000.0
2006-01-04 23:33:00,2.24278,2.24288,2.2427,2.24272,38200000.0
2006-01-04 23:34:00,2.2427,2.2427,2.24251,2.24253,34000000.0
2006-01-04 23:35:00,2.24252,2.24298,2.24252,2.24285,37000000.0
2006-01-04 23:36:00,2.24301,2.24316,2.24301,2.24316,7600000.0
2006-01-04 23:37:00,2.2431,2.24325,2.2431,2.24312,9800000.0
2006-01-04 23:38:00,2.24325,2.24344,2.24315,2.24322,35800000.0
2006-01-04 23:39:00,2.24304,2.24354,2.24298,2.24341,31200000.0
2006-01-04 23:40:00,2.24345,2.24363,2.24326,2.24345,54700000.0
2006-01-04 23:41:00,2.24332,2.24332,2.24319,2.2432,52000000.0
2006-01-04 23:42:00,2.24335,2.24344,2.24316,2.24322,39900000.0
2006-01-04 23:43:00,2.24327,2.24341,2.24302,2.24302,39900000.0
2006-01-04 23:44:00,2.24309,2.24335,2.24299,2.24322,28500000.0
2006-01-04 23:45:00,2.24311,2.24327,2.24308,2.24325,20000000.0
2006-01-04 23:46:00,2.24333,2.2434,2.24325,2.2434,41300000.0
2006-01-04 23:47:00,2.24319,2.24337,2.2431,2.24337,20800000.0
2006-01-04 23:48:00,2.24323,2.24353,2.24314,2.24342,56100000.0
2006-01-04 23:49:00,2.24332,2.24372,2.24327,2.24372,43200000.0
2006-01-04 23:50:00,2.24386,2.24386,2.24365,2.2438,32400000.0
2006-01-04 23:51:00,2.24405,2.24431,2.24405,2.24426,63000000.0
2006-01-04 23:52:00,2.24435,2.24443,2.24429,2.24432,28800000.0
2006-01-04 23:53:00,2.24426,2.2444,2.24406,2.24406,32500000.0
2006-01-04 23:54:00,2.24417,2.24436,2.24413,2.24433,27800000.0
2006-01-04 23:55:00,2.24418,2.24418,2.24394,2.24399,23900000.0
2006-01-04 23:56:00,2.24411,2.24428,2.24396,2.24409,36100000.0
2006-01-04 23:57:00,2.24395,2.24395,2.24374,2.24383,25800000.0
2006-01-04 23:58:00,2.24414,2.24448,2.24414,2.24448,15800000.0
2006-01-04 23:59:00,2.24438,2.2445,2.24432,2.2445,24000000.0
2006-01-05 00:00:00,2.24435,2.24447,2.24435,2.2444,37000000.0
2006-01-05 00:01:00,2.24438,2.24492,2.24411,2.24492,53000000.0
2006-01-05 00:02:00,2.24483,2.24483,2.24428,2.24459,35700000.0
2006-01-05 00:03:00,2.24498,2.2452,2.24468,2.24474,25500000.0
2006-01-05 00:04:00,2.24461,2.24503,2.2446,2.24492,41800000.0
2006-01-05 00:05:00,2.24475,2.24497,2.2443,2.24488,32700000.0
2006-01-05 00:06:00,2.24461,2.2447,2.2438,2.2442,27100000.0
2006-01-05 00:07:00,2.24403,2.24403,2.24324,2.24373,30400000.0
2006-01-05 00:08:00,2.24372,2.24393,2.24323,2.24349,23200000.0
2006-01-05 00:09:00,2.24375,2.24419,2.2434,2.24411,25800000.0
2006-01-05 00:10:00,2.24422,2.24456,2.24366,2.24401,48200000.0
2006-01-05 00:11:00,2.24368,2.24439,2.2435,2.24439,24400000.0
2006-01-05 00:12:00,2.24395,2.2446,2.24365,2.24448,30900000.0
2006-01-05 00:13:00,2.24406,2.24415,2.24357,2.24357,37600000.0
2006-01-05 00:14:00,2.24387,2.24405,2.24306,2.24306,42100000.0
2006-01-05 00:15:00,2.2431,2.24383,2.24297,2.24297,43900000.0
2006-01-05 00:16:00,2.24384,2.24384,2.24287,2.2429,28900000.0
2006-01-05 00:17:00,2.24318,2.2437,2.24298,2.24321,38500000.0
2006-01-05 00:18:00,2.24313,2.24395,2.24286,2.24334,65500000.0
2006-01-05 00:19:00,2.24303,2.24361,2.24302,2.24302,57100000.0
2006-01-05 00:20:00,2.24372,2.24395,2.24317,2.24369,28000000.0
2006-01-05 00:21:00,2.24347,2.2438,2.24304,2.24308,36900000.0
2006-01-05 00:22:00,2.24308,2.2438,2.24299,2.24299,33200000.0
2006-01-05 00:23:00,2.24325,2.24365,2.243,2.24311,60200000.0
2006-01-05 00:24:00,2.24312,2.24359,2.24266,2.24315,30100000.0
2006-01-05 00:25:00,2.2429,2.24384,2.24278,2.243,50000000.0
2006-01-05 00:26:00,2.24428,2.24428,2.24355,2.24355,49700000.0
2006-01-05 00:27:00,2.24345,2.24355,2.24336,2.24344,46400000.0
2006-01-05 00:28:00,2.24345,2.24345,2.24322,2.24325,19200000.0
2006-01-05 00:29:00,2.24338,2.24338,2.24333,2.24333,4800000.0
2006-01-05 00:30:00,2.2433,2.2434,2.2433,2.2433,46600000.0
2006-01-05 00:31:00,2.24333,2.24346,2.24321,2.2434,26600000.0
2006-01-05 00:32:00,2.24344,2.24349,2.24319,2.24325,35200000.0
2006-01-05 00:33:00,2.24318,2.24318,2.24307,2.24308,15900000.0
2006-01-05 00:34:00,2.24303,2.24312,2.24277,2.24277,53700000.0
2006-01-05 00:35:00,2.24272,2.24272,2.24221,2.24241,41100000.0
2006-01-05 00:36:00,2.24236,2.24253,2.24236,2.2424,42300000.0
2006-01-05 00:37:00,2.24249,2.24253,2.24241,2.24253,22600000.0
2006-01-05 00:38:00,2.24264,2.24279,2.24232,2.24279,33200000.0
2006-01-05 00:39:00,2.24292,2.243,2.24279,2.24282,37100000.0
2006-01-05 00:40:00,2.24283,2.24283,2.24274,2.24278,51300000.0
2006-01-05 00:41:00,2.24301,2.24301,2.24271,2.24283,38200000.0
2006-01-05 00:42:00,2.24288,2.24288,2.24261,2.24275,41900000.0
2006-01-05 00:43:00,2.24306,2.24311,2.24289,2.24311,15900000.0
2006-01-05 00:44:00,2.24318,2.2434,2.24316,2.2434,27100000.0
2006-01-05 00:45:00,2.24338,2.24338,2.24329,2.2433,28600000.0
2006-01-05 00:46:00,2.2431,2.24339,2.2431,2.2432,37500000.0
2006-01-05 00:47:00,2.24329,2.24336,2.24323,2.24328,49400000.0
2006-01-05 00:48:00,2.2433,2.2433,2.24316,2.24316,14300000.0
2006-01-05 00:49:00,2.24301,2.24325,2.24277,2.24288,49700000.0
2006-01-05 00:50:00,2.24289,2.24299,2.24282,2.24282,44200000.0
2006-01-05 00:51:00,2.24293,2.24309,2.24284,2.24291,32900000.0
2006-01-05 00:52:00,2.24261,2.24261,2.24233,2.24233,11200000.0
2006-01-05 00:53:00,2.2422,2.24241,2.2422,2.24227,46400000.0
2006-01-05 00:54:00,2.24227,2.24263,2.24227,2.24235,39100000.0
2006-01-05 00:55:00,2.24226,2.24238,2.2419,2.24193,26900000.0
2006-01-05 00:56:00,2.24206,2.24243,2.24206,2.24228,51200000.0
2006-01-05 00:57:00,2.24236,2.24247,2.24209,2.24217,69499998.0
2006-01-05 00:58:00,2.24185,2.242,2.2418,2.24183,15600000.0
2006-01-05 00:59:00,2.24183,2.242,2.24183,2.242,11200000.0
2006-01-05 01:00:00,2.24195,2.24195,2.2418,2.24195,42500000.0
2006-01-05 01:01:00,2.242,2.24215,2.24198,2.24215,34700000.0
2006-01-05 01:02:00,2.24187,2.24217,2.24187,2.24205,27200000.0
2006-01-05 01:03:00,2.24237,2.24251,2.24223,2.24223,51100000.0
2006-01-05 01:04:00,2.24231,2.2425,2.24226,2.24236,33700000.0
2006-01-05 01:05:00,2.24249,2.24255,2.24233,2.24255,26200000.0
2006-01-05 01:06:00,2.24255,2.24261,2.24252,2.24258,15400000.0
2006-01-05 01:07:00,2.24242,2.24266,2.24237,2.24266,17900000.0
2006-01-05 01:08:00,2.24256,2.24257,2.24246,2.24248,20300000.0
2006-01-05 01:09:00,2.24249,2.24273,2.24244,2.24244,40000000.0
2006-01-05 01:10:00,2.24263,2.24282,2.24263,2.24268,46500000.0
2006-01-05 01:11:00,2.24276,2.24319,2.24276,2.24284,31500000.0
2006-01-05 01:12:00,2.24265,2.24292,2.24262,2.24292,33300000.0
2006-01-05 01:13:00,2.24287,2.24288,2.24274,2.24274,13400000.0
2006-01-05 01:14:00,2.2427,2.24309,2.2427,2.24309,40200000.0
2006-01-05 01:15:00,2.24314,2.2432,2.24299,2.24309,19200000.0
2006-01-05 01:16:00,2.24321,2.24328,2.24311,2.24311,33400000.0
2006-01-05 01:17:00,2.24321,2.24353,2.24321,2.2434,39700000.0
2006-01-05 01:18:00,2.24343,2.24344,2.24331,2.24335,21700000.0
2006-01-05 01:19:00,2.24322,2.24322,2.24318,2.24318,4800000.0
2006-01-05 01:20:00,2.24305,2.24324,2.24299,2.24316,57900000.0
2006-01-05 01:21:00,2.24313,2.24313,2.24296,2.24305,11600000.0
2006-01-05 01:22:00,2.24291,2.24296,2.24276,2.24288,27100000.0
2006-01-05 01:23:00,2.24288,2.24315,2.24288,2.24315,39200000.0
2006-01-05 01:24:00,2.24315,2.24315,2.24309,2.24309,25700000.0
2006-01-05 01:25:00,2.24325,2.24326,2.24324,2.24326,9400000.0
2006-01-05 01:26:00,2.24323,2.24323,2.24305,2.24312,24600000.0
2006-01-05 01:27:00,2.2431,2.24312,2.24287,2.24301,45100000.0
2006-01-05 01:28:00,2.24297,2.24315,2.24294,2.24307,26700000.0
2006-01-05 01:29:00,2.24311,2.24323,2.24305,2.24316,18000000.0
2006-01-05 01:30:00,2.24323,2.24334,2.24317,2.24328,36400000.0
2006-01-05 01:31:00,2.24322,2.24332,2.24312,2.24329,38800000.0
2006-01-05 01:32:00,2.24333,2.24333,2.24325,2.24325,7200000.0
2006-01-05 01:33:00,2.24324,2.2434,2.2432,2.2434,38100000.0
2006-01-05 01:34:00,2.24333,2.24343,2.24315,2.24315,63500000.0
2006-01-05 01:35:00,2.24319,2.24333,2.24319,2.24327,31100000.0
2006-01-05 01:36:00,2.24318,2.2434,2.24313,2.2434,24800000.0
2006-01-05 01:37:00,2.24327,2.24337,2.24311,2.24311,37500000.0
2006-01-05 01:38:00,2.24322,2.24331,2.24317,2.24327,23400000.0
2006-01-05 01:39:00,2.24322,2.24338,2.24315,2.24315,29900000.0
2006-01-05 01:40:00,2.2432,2.2432,2.24275,2.24275,16800000.0
2006-01-05 01:41:00,2.24285,2.24339,2.24285,2.24313,39100000.0
2006-01-05 01:42:00,2.24313,2.24319,2.24295,2.24298,26900000.0
2006-01-05 01:43:00,2.24292,2.24358,2.24292,2.24358,32300000.0
2006-01-05 01:44:00,2.24374,2.24417,2.24374,2.24398,28100001.0
2006-01-05 01:45:00,2.24399,2.24411,2.24391,2.24405,43500000.0
2006-01-05 01:46:00,2.24375,2.24375,2.24336,2.24361,25700000.0
2006-01-05 01:47:00,2.24368,2.24384,2.24357,2.24357,34300000.0
2006-01-05 01:48:00,2.24382,2.24403,2.24382,2.2439,46600000.0
2006-01-05 01:49:00,2.24388,2.24388,2.2438,2.24382,45700000.0
2006-01-05 01:50:00,2.24373,2.24385,2.24373,2.24379,27200000.0
2006-01-05 01:51:00,2.24387,2.24387,2.24349,2.24352,37700000.0
2006-01-05 01:52:00,2.24337,2.24337,2.24302,2.24313,45800000.0
2006-01-05 01:53:00,2.2431,2.24322,2.24301,2.24322,43600000.0
2006-01-05 01:54:00,2.24333,2.24368,2.24333,2.24343,27900000.0
2006-01-05 01:55:00,2.24347,2.24359,2.24347,2.24348,14000000.0
2006-01-05 01:56:00,2.24345,2.24355,2.2434,2.2434,35200000.0
2006-01-05 01:57:00,2.24359,2.24365,2.24343,2.24352,22200000.0
2006-01-05 01:58:00,2.24355,2.24357,2.24347,2.24347,12300000.0
2006-01-05 01:59:00,2.24345,2.24357,2.24343,2.24345,44000000.0
2006-01-05 02:00:00,2.24356,2.24374,2.24356,2.24374,6000000.0
2006-01-05 02:01:00,2.24368,2.24386,2.24364,2.24368,36100000.0
2006-01-05 02:02:00,2.24369,2.24374,2.24364,2.2437,27800000.0
2006-01-05 02:03:00,2.24366,2.24395,2.24366,2.24366,38600000.0
2006-01-05 02:04:00,2.24398,2.24461,2.24398,2.24461,12000000.0
2006-01-05 02:05:00,2.24464,2.24466,2.24415,2.2442,37600000.0
2006-01-05 02:06:00,2.24383,2.24437,2.24376,2.24407,61400000.0
2006-01-05 02:07:00,2.24391,2.24426,2.24391,2.24405,54000000.0
2006-01-05 02:08:00,2.24405,2.24439,2.24405,2.24428,22200000.0
2006-01-05 02:09:00,2.24433,2.24433,2.24389,2.24389,32900000.0
2006-01-05 02:10:00,2.24407,2.24407,2.24377,2.24388,26600000.0
2006-01-05 02:11:00,2.24375,2.24412,2.24375,2.24398,62399999.0
2006-01-05 02:12:00,2.24399,2.24431,2.24398,2.24405,35600000.0
2006-01-05 02:13:00,2.24376,2.24379,2.24364,2.24379,25400000.0
2006-01-05 02:14:00,2.24384,2.24391,2.24363,2.24371,41100000.0
2006-01-05 02:15:00,2.24385,2.24386,2.24369,2.2437,23500000.0
2006-01-05 02:16:00,2.24362,2.24387,2.24362,2.24387,29300000.0
2006-01-05 02:17:00,2.24384,2.2439,2.2437,2.2437,14500000.0
2006-01-05 02:18:00,2.24365,2.2438,2.24362,2.2437,34100000.0
2006-01-05 02:19:00,2.24373,2.24373,2.24331,2.24336,30100000.0
2006-01-05 02:20:00,2.24336,2.24336,2.24321,2.24332,21600000.0
2006-01-05 02:21:00,2.24319,2.24319,2.24299,2.24307,15800000.0
2006-01-05 02:22:00,2.24333,2.24346,2.24312,2.24331,23700000.0
2006-01-05 02:23:00,2.24326,2.24326,2.2432,2.2432,52500000.0
2006-01-05 02:24:00,2.24324,2.24341,2.24321,2.24324,41700000.0
2006-01-05 02:25:00,2.24327,2.24327,2.24304,2.24319,28100000.0
2006-01-05 02:26:00,2.24324,2.24324,2.24284,2.24303,20800000.0
2006-01-05 02:27:00,2.24303,2.24303,2.24254,2.24256,21600000.0
2006-01-05 02:28:00,2.24252,2.24278,2.24252,2.24257,37100000.0
2006-01-05 02:29:00,2.24257,2.24281,2.24257,2.24258,41300000.0
2006-01-05 02:30:00,2.24271,2.24294,2.24271,2.24286,26500000.0
2006-01-05 02:31:00,2.24282,2.24305,2.24277,2.24305,58700000.0
2006-01-05 02:32:00,2.24295,2.24302,2.24284,2.24293,49000000.0
2006-01-05 02:33:00,2.24321,2.24342,2.24313,2.24317,42700000.0
2006-01-05 02:34:00,2.24319,2.24327,2.24307,2.24312,34500000.0
2006-01-05 02:35:00,2.24319,2.24336,2.24309,2.24309,43900000.0
2006-01-05 02:36:00,2.24327,2.24327,2.24296,2.24296,30000000.0
2006-01-05 02:37:00,2.24284,2.2429,2.24275,2.2429,20800000.0
2006-01-05 02:38:00,2.24298,2.2434,2.24298,2.24314,32500000.0
2006-01-05 02:39:00,2.24304,2.24313,2.24286,2.24296,17700000.0
2006-01-05 02:40:00,2.24276,2.24298,2.24263,2.24298,44500000.0
2006-01-05 02:41:00,2.24288,2.24288,2.24234,2.24243,25500000.0
2006-01-05 02:42:00,2.24233,2.24247,2.24233,2.24237,33900000.0
2006-01-05 02:43:00,2.24242,2.24248,2.24238,2.24238,14800000.0
2006-01-05 02:44:00,2.24252,2.24252,2.24241,2.24241,7100000.0
2006-01-05 02:45:00,2.24259,2.24271,2.24259,2.24271,5400000.0
2006-01-05 02:46:00,2.24293,2.24293,2.24292,2.24292,12200000.0
2006-01-05 02:47:00,2.24299,2.24315,2.24299,2.24312,29400000.0
2006-01-05 02:48:00,2.24295,2.2431,2.24295,2.24299,37500000.0
2006-01-05 02:49:00,2.24309,2.24325,2.24301,2.24302,31000000.0
2006-01-05 02:50:00,2.24271,2.24271,2.24225,2.24225,29900000.0
2006-01-05 02:51:00,2.24222,2.24273,2.24222,2.24266,25200000.0
2006-01-05 02:52:00,2.24255,2.24263,2.24212,2.24228,29500000.0
2006-01-05 02:53:00,2.24241,2.2426,2.24217,2.2426,29000000.0
2006-01-05 02:54:00,2.24332,2.24348,2.24249,2.24343,50400000.0
2006-01-05 02:55:00,2.24382,2.2441,2.24382,2.24382,32100000.0
2006-01-05 02:56:00,2.24357,2.24357,2.24302,2.24329,40900000.0
2006-01-05 02:57:00,2.24355,2.2439,2.24346,2.24372,41800000.0
2006-01-05 02:58:00,2.24379,2.24395,2.2437,2.2437,30200000.0
2006-01-05 02:59:00,2.24373,2.24373,2.2433,2.2433,42500000.0
2006-01-05 03:00:00,2.24336,2.24377,2.24332,2.24366,24200000.0
2006-01-05 03:01:00,2.24365,2.244,2.24365,2.244,32999999.0
2006-01-05 03:02:00,2.24396,2.24429,2.24395,2.244,37100000.0
2006-01-05 03:03:00,2.24391,2.24418,2.24391,2.24411,36100000.0
2006-01-05 03:04:00,2.24417,2.24513,2.24417,2.24513,30800000.0
2006-01-05 03:05:00,2.24491,2.24499,2.24466,2.24473,43299999.0
2006-01-05 03:06:00,2.24423,2.24475,2.2442,2.24475,25800000.0
2006-01-05 03:07:00,2.24497,2.24509,2.2449,2.2449,24600000.0
2006-01-05 03:08:00,2.24491,2.24491,2.24468,2.24483,29200000.0
2006-01-05 03:09:00,2.24474,2.24497,2.24474,2.24484,17800000.0
2006-01-05 03:10:00,2.24478,2.24524,2.24463,2.24463,35100000.0
2006-01-05 03:11:00,2.24454,2.24463,2.24422,2.24463,22300000.0
2006-01-05 03:12:00,2.24494,2.24506,2.24494,2.24506,4600000.0
2006-01-05 03:13:00,2.2453,2.2454,2.24512,2.24516,25300000.0
2006-01-05 03:14:00,2.24494,2.24523,2.24494,2.24523,35000000.0
2006-01-05 03:15:00,2.24504,2.24535,2.24484,2.2452,16800000.0
2006-01-05 03:16:00,2.24532,2.24532,2.24505,2.24505,43800000.0
2006-01-05 03:17:00,2.24486,2.24486,2.24471,2.24478,12000000.0
2006-01-05 03:18:00,2.2447,2.24474,2.24432,2.24432,16000000.0
2006-01-05 03:19:00,2.24441,2.24441,2.24434,2.24434,10100000.0
2006-01-05 03:20:00,2.24451,2.24465,2.24447,2.24452,23700000.0
2006-01-05 03:21:00,2.24445,2.24459,2.24422,2.24422,42900000.0
2006-01-05 03:22:00,2.24443,2.24464,2.24443,2.24456,4400000.0
2006-01-05 03:23:00,2.24465,2.245,2.24465,2.24475,36900000.0
2006-01-05 03:24:00,2.24487,2.24488,2.24444,2.2446,37000000.0
2006-01-05 03:25:00,2.24463,2.24473,2.24457,2.24468,33100000.0
2006-01-05 03:26:00,2.24459,2.24473,2.2445,2.24473,39800000.0
2006-01-05 03:27:00,2.24447,2.24453,2.24419,2.2443,44400000.0
2006-01-05 03:28:00,2.24463,2.24475,2.2443,2.24436,34300000.0
2006-01-05 03:29:00,2.24449,2.24462,2.24423,2.24449,31800000.0
2006-01-05 03:30:00,2.24457,2.24485,2.24434,2.24443,34200000.0
2006-01-05 03:31:00,2.24436,2.24436,2.24415,2.24415,9200000.0
2006-01-05 03:32:00,2.244,2.24419,2.24387,2.24387,36100000.0
2006-01-05 03:33:00,2.24388,2.24401,2.24379,2.24401,23000000.0
2006-01-05 03:34:00,2.24405,2.24405,2.24335,2.24352,42300000.0
2006-01-05 03:35:00,2.2433,2.2433,2.24306,2.24319,36400000.0
2006-01-05 03:36:00,2.24314,2.24337,2.24314,2.24316,20800000.0
2006-01-05 03:37:00,2.24313,2.24345,2.24299,2.24345,33300000.0
2006-01-05 03:38:00,2.24343,2.2435,2.24341,2.24349,23200000.0
2006-01-05 03:39:00,2.24328,2.2435,2.24318,2.2435,24600000.0
2006-01-05 03:40:00,2.24332,2.24362,2.24332,2.24362,13900000.0
2006-01-05 03:41:00,2.24381,2.2441,2.24381,2.24402,16400000.0
2006-01-05 03:42:00,2.24411,2.24411,2.24381,2.24399,27300000.0
2006-01-05 03:43:00,2.24403,2.24403,2.24377,2.24381,38100000.0
2006-01-05 03:44:00,2.24366,2.24371,2.24339,2.24339,36500000.0
2006-01-05 03:45:00,2.24344,2.24374,2.24344,2.24373,16000000.0
2006-01-05 03:46:00,2.24367,2.24367,2.24344,2.24362,34500000.0
2006-01-05 03:47:00,2.2437,2.24385,2.24359,2.24378,22400000.0
2006-01-05 03:48:00,2.24368,2.24388,2.24366,2.24375,45600000.0
2006-01-05 03:49:00,2.24367,2.24367,2.24352,2.24354,19900000.0
2006-01-05 03:50:00,2.24359,2.24372,2.24353,2.2437,15200000.0
2006-01-05 03:51:00,2.24395,2.2442,2.24384,2.24404,42500000.0
2006-01-05 03:52:00,2.24397,2.24402,2.24357,2.2436,28100000.0
2006-01-05 03:53:00,2.24358,2.24381,2.24358,2.24372,31200000.0
2006-01-05 03:54:00,2.24384,2.24403,2.24368,2.24368,28100000.0
2006-01-05 03:55:00,2.24374,2.24374,2.24368,2.24371,18900000.0
2006-01-05 03:56:00,2.24373,2.24386,2.24357,2.24357,33500000.0
2006-01-05 03:57:00,2.24372,2.24373,2.24364,2.24364,19600000.0
2006-01-05 03:58:00,2.24365,2.24385,2.24365,2.24385,26900000.0
2006-01-05 03:59:00,2.24375,2.24375,2.24356,2.24372,33300000.0
2006-01-05 04:00:00,2.24375,2.24389,2.24375,2.24375,43800000.0
2006-01-05 04:01:00,2.24378,2.2441,2.24378,2.24405,7800000.0
2006-01-05 04:02:00,2.24424,2.24433,2.24411,2.24424,28700000.0
2006-01-05 04:03:00,2.24422,2.24422,2.2436,2.24367,28600000.0
2006-01-05 04:04:00,2.24385,2.24385,2.2435,2.24362,49400000.0
2006-01-05 04:05:00,2.24361,2.24394,2.24361,2.24394,35800000.0
2006-01-05 04:06:00,2.24391,2.24391,2.24358,2.24384,26600000.0
2006-01-05 04:07:00,2.24353,2.24376,2.24343,2.24376,40800000.0
2006-01-05 04:08:00,2.2437,2.24404,2.2437,2.24381,30500000.0
2006-01-05 04:09:00,2.24385,2.24403,2.24369,2.24374,30900000.0
2006-01-05 04:10:00,2.24367,2.24392,2.24361,2.24376,35400000.0
2006-01-05 04:11:00,2.24382,2.24396,2.24369,2.2438,37600000.0
2006-01-05 04:12:00,2.24371,2.24412,2.24371,2.24412,46500000.0
2006-01-05 04:13:00,2.24405,2.24414,2.24398,2.24404,32100000.0
2006-01-05 04:14:00,2.24394,2.2443,2.24394,2.24424,34000000.0
2006-01-05 04:15:00,2.24392,2.24397,2.24368,2.24397,22700000.0
2006-01-05 04:16:00,2.24406,2.24406,2.24345,2.24345,38700000.0
2006-01-05 04:17:00,2.24345,2.24383,2.24336,2.24383,26400000.0
2006-01-05 04:18:00,2.2441,2.2441,2.24389,2.24405,18200000.0
2006-01-05 04:19:00,2.24413,2.24444,2.24403,2.24444,25600000.0
2006-01-05 04:20:00,2.24446,2.24492,2.24446,2.24466,69200000.0
2006-01-05 04:21:00,2.24459,2.24485,2.24446,2.24484,26600000.0
2006-01-05 04:22:00,2.24463,2.24522,2.24457,2.24505,41400000.0
2006-01-05 04:23:00,2.24491,2.24508,2.24471,2.24508,31600000.0
2006-01-05 04:24:00,2.24505,2.24509,2.2449,2.2449,48300000.0
2006-01-05 04:25:00,2.24507,2.24518,2.24495,2.24502,19500000.0
2006-01-05 04:26:00,2.24517,2.2452,2.24495,2.24504,21200000.0
2006-01-05 04:27:00,2.24472,2.24476,2.24471,2.24473,13300000.0
2006-01-05 04:28:00,2.24476,2.24506,2.24475,2.24506,22200000.0
2006-01-05 04:29:00,2.24528,2.24528,2.24489,2.24489,25800000.0
2006-01-05 04:30:00,2.24499,2.24517,2.24493,2.24506,50200000.0
2006-01-05 04:31:00,2.24504,2.24532,2.24504,2.24505,46100000.0
2006-01-05 04:32:00,2.24499,2.24532,2.24499,2.24532,37200000.0
2006-01-05 04:33:00,2.24523,2.24526,2.24501,2.24508,18000000.0
2006-01-05 04:34:00,2.24501,2.24533,2.24496,2.24529,49500000.0
2006-01-05 04:35:00,2.24517,2.24531,2.24512,2.24515,41200000.0
2006-01-05 04:36:00,2.24525,2.24527,2.24516,2.24516,31600000.0
2006-01-05 04:37:00,2.24535,2.24557,2.24535,2.24537,26100000.0
2006-01-05 04:38:00,2.2454,2.24548,2.24536,2.24536,22400000.0
2006-01-05 04:39:00,2.24543,2.24554,2.24529,2.24529,33800000.0
2006-01-05 04:40:00,2.24514,2.24537,2.2451,2.24526,32000000.0
2006-01-05 04:41:00,2.24519,2.24549,2.24519,2.24547,37100000.0
2006-01-05 04:42:00,2.24546,2.24546,2.24534,2.24545,41600000.0
2006-01-05 04:43:00,2.24539,2.2455,2.24527,2.24535,40200000.0
2006-01-05 04:44:00,2.24538,2.24546,2.24518,2.24546,51100000.0
2006-01-05 04:45:00,2.24533,2.24554,2.24528,2.24554,22700000.0
2006-01-05 04:46:00,2.24558,2.24575,2.24553,2.24574,28900000.0
2006-01-05 04:47:00,2.24568,2.24592,2.24563,2.24589,30300000.0
2006-01-05 04:48:00,2.24589,2.24589,2.24566,2.24566,19800000.0
2006-01-05 04:49:00,2.24581,2.24581,2.24551,2.2456,35700000.0
2006-01-05 04:50:00,2.2457,2.24587,2.2457,2.24587,15000000.0
2006-01-05 04:51:00,2.24587,2.24587,2.24562,2.24574,14200000.0
2006-01-05 04:52:00,2.24584,2.24589,2.24553,2.24553,29400000.0
2006-01-05 04:53:00,2.24554,2.24569,2.24552,2.24569,22700000.0
2006-01-05 04:54:00,2.24567,2.24569,2.24551,2.24551,14800000.0
2006-01-05 04:55:00,2.24558,2.24577,2.24558,2.24577,35800000.0
2006-01-05 04:56:00,2.24557,2.24557,2.24532,2.2454,28000000.0
2006-01-05 04:57:00,2.24575,2.24575,2.2456,2.24568,26300000.0
2006-01-05 04:58:00,2.24569,2.24582,2.24569,2.24582,10000000.0
2006-01-05 04:59:00,2.24579,2.24591,2.24567,2.24591,50900000.0
2006-01-05 05:00:00,2.24588,2.24588,2.24566,2.24583,40700000.0
2006-01-05 05:01:00,2.24583,2.24583,2.24575,2.24575,14000000.0
2006-01-05 05:02:00,2.24573,2.2459,2.2457,2.24585,43000001.0
2006-01-05 05:03:00,2.24596,2.24597,2.24575,2.24592,35500000.0
2006-01-05 05:04:00,2.24586,2.24586,2.24557,2.24557,46100000.0
2006-01-05 05:05:00,2.24571,2.24578,2.24571,2.24573,17000000.0
2006-01-05 05:06:00,2.24567,2.24575,2.24559,2.24571,24300000.0
2006-01-05 05:07:00,2.24575,2.24575,2.24575,2.24575,7200000.0
2006-01-05 05:08:00,2.24589,2.2462,2.2458,2.2462,16400000.0
2006-01-05 05:09:00,2.24626,2.24626,2.24609,2.24622,21300000.0
2006-01-05 05:10:00,2.24626,2.24626,2.24601,2.24618,24000000.0
2006-01-05 05:11:00,2.24605,2.24605,2.24575,2.24575,19700000.0
2006-01-05 05:12:00,2.24563,2.24575,2.24553,2.24575,38100000.0
2006-01-05 05:13:00,2.24571,2.24599,2.24571,2.24586,33800000.0
2006-01-05 05:14:00,2.24582,2.24587,2.24559,2.24559,33900000.0
2006-01-05 05:15:00,2.24598,2.24627,2.24598,2.24627,3200000.0
2006-01-05 05:16:00,2.24634,2.24634,2.24605,2.24605,35700000.0
2006-01-05 05:17:00,2.246,2.2462,2.246,2.24605,36100000.0
2006-01-05 05:18:00,2.24608,2.24638,2.24608,2.24625,49700000.0
2006-01-05 05:19:00,2.24633,2.24642,2.24613,2.24642,57400000.0
2006-01-05 05:20:00,2.24628,2.24652,2.24628,2.2465,53900000.0
2006-01-05 05:21:00,2.24645,2.24649,2.24615,2.24622,63500000.0
2006-01-05 05:22:00,2.24607,2.24616,2.24601,2.24602,38400000.0
2006-01-05 05:23:00,2.24608,2.24645,2.24608,2.24627,57600000.0
2006-01-05 05:24:00,2.24618,2.24626,2.2461,2.24611,25000000.0
2006-01-05 05:25:00,2.24623,2.2463,2.24579,2.24579,17900000.0
2006-01-05 05:26:00,2.24576,2.24593,2.24576,2.24593,34400000.0
2006-01-05 05:27:00,2.24585,2.24588,2.24556,2.24586,34100000.0
2006-01-05 05:28:00,2.24586,2.24586,2.24556,2.24565,38400000.0
2006-01-05 05:29:00,2.24568,2.24568,2.24483,2.24483,30200000.0
2006-01-05 05:30:00,2.24481,2.24516,2.24478,2.24478,34300000.0
2006-01-05 05:31:00,2.24477,2.2454,2.24477,2.2454,17000000.0
2006-01-05 05:32:00,2.24554,2.24563,2.24535,2.24549,38000000.0
2006-01-05 05:33:00,2.24541,2.2455,2.24538,2.2455,12800000.0
2006-01-05 05:34:00,2.24544,2.24568,2.24544,2.24568,28700000.0
2006-01-05 05:35:00,2.2458,2.24599,2.24576,2.24582,32200000.0
2006-01-05 05:36:00,2.24578,2.24594,2.24578,2.24593,32100000.0
2006-01-05 05:37:00,2.24594,2.24626,2.24594,2.24601,34800000.0
2006-01-05 05:38:00,2.24593,2.24596,2.24578,2.2459,25600000.0
2006-01-05 05:39:00,2.24588,2.24614,2.24588,2.24602,40600000.0
2006-01-05 05:40:00,2.24589,2.24616,2.24589,2.24589,20100000.0
2006-01-05 05:41:00,2.24602,2.24613,2.24592,2.24603,32200000.0
2006-01-05 05:42:00,2.24599,2.24617,2.24599,2.24601,40000000.0
2006-01-05 05:43:00,2.24602,2.24627,2.24602,2.24627,14700000.0
2006-01-05 05:44:00,2.24625,2.24658,2.24625,2.24643,52600000.0
2006-01-05 05:45:00,2.24625,2.24632,2.24604,2.2462,47600000.0
2006-01-05 05:46:00,2.24616,2.24635,2.24616,2.24622,53900000.0
2006-01-05 05:47:00,2.24627,2.24665,2.24626,2.24665,28600000.0
2006-01-05 05:48:00,2.24662,2.24662,2.24628,2.24638,59800000.0
2006-01-05 05:49:00,2.24631,2.24631,2.24608,2.24612,22400000.0
2006-01-05 05:50:00,2.24616,2.24623,2.24599,2.24613,40400000.0
2006-01-05 05:51:00,2.24619,2.24634,2.24619,2.2463,34100000.0
2006-01-05 05:52:00,2.24625,2.24629,2.24604,2.24629,18000000.0
2006-01-05 05:53:00,2.24618,2.24636,2.24616,2.24622,36200000.0
2006-01-05 05:54:00,2.24614,2.24625,2.24614,2.24614,26300000.0
2006-01-05 05:55:00,2.24611,2.24613,2.246,2.24612,30400000.0
2006-01-05 05:56:00,2.24603,2.24603,2.2458,2.24586,22000000.0
2006-01-05 05:57:00,2.24581,2.24619,2.24567,2.24619,25100000.0
2006-01-05 05:58:00,2.2464,2.2464,2.24591,2.24591,59300000.0
2006-01-05 05:59:00,2.24586,2.24597,2.24574,2.24597,39900000.0
2006-01-05 06:00:00,2.24592,2.24598,2.2458,2.24587,44200000.0
2006-01-05 06:01:00,2.24603,2.24603,2.24597,2.24597,5600000.0
2006-01-05 06:02:00,2.24585,2.24592,2.24583,2.24583,37500000.0
2006-01-05 06:03:00,2.24585,2.24605,2.24579,2.24589,56300000.0
2006-01-05 06:04:00,2.24592,2.24603,2.24592,2.24595,32800000.0
2006-01-05 06:05:00,2.24582,2.24599,2.2458,2.24599,51900000.0
2006-01-05 06:06:00,2.24599,2.2461,2.24579,2.24594,35700000.0
2006-01-05 06:07:00,2.24587,2.24604,2.24587,2.2459,20100000.0
2006-01-05 06:08:00,2.24596,2.24596,2.24564,2.24572,31700000.0
2006-01-05 06:09:00,2.24569,2.24587,2.24543,2.24587,38800000.0
2006-01-05 06:10:00,2.2461,2.24635,2.246,2.24608,30300000.0
2006-01-05 06:11:00,2.24607,2.24618,2.24595,2.24617,47000000.0
2006-01-05 06:12:00,2.24608,2.24646,2.24608,2.24635,44700001.0
2006-01-05 06:13:00,2.24638,2.24648,2.24638,2.24643,29300000.0
2006-01-05 06:14:00,2.2464,2.24659,2.24629,2.24658,38100000.0
2006-01-05 06:15:00,2.24674,2.24692,2.24662,2.24679,26800000.0
2006-01-05 06:16:00,2.24666,2.24673,2.24618,2.24672,34600000.0
2006-01-05 06:17:00,2.2466,2.24662,2.24651,2.24662,20900000.0
2006-01-05 06:18:00,2.24675,2.24675,2.24665,2.24675,23600000.0
2006-01-05 06:19:00,2.24675,2.24675,2.2466,2.24664,31300000.0
2006-01-05 06:20:00,2.24668,2.24682,2.24668,2.24682,4800000.0
2006-01-05 06:21:00,2.24678,2.2468,2.2466,2.24674,29400000.0
2006-01-05 06:22:00,2.24667,2.24679,2.2466,2.24679,46300000.0
2006-01-05 06:23:00,2.2468,2.2469,2.2467,2.2467,46000000.0
2006-01-05 06:24:00,2.24671,2.24671,2.24653,2.24654,22200000.0
2006-01-05 06:25:00,2.2465,2.24685,2.2465,2.24666,35100000.0
2006-01-05 06:26:00,2.24669,2.24669,2.24647,2.24647,20400000.0
2006-01-05 06:27:00,2.24655,2.24667,2.24655,2.2466,26200000.0
2006-01-05 06:28:00,2.24653,2.24653,2.24626,2.24644,28000000.0
2006-01-05 06:29:00,2.2464,2.2467,2.24638,2.24649,39400000.0
2006-01-05 06:30:00,2.24661,2.24661,2.24634,2.24635,26500000.0
2006-01-05 06:31:00,2.2463,2.24651,2.24617,2.24637,43600000.0
2006-01-05 06:32:00,2.24642,2.24645,2.2462,2.24635,23000000.0
2006-01-05 06:33:00,2.24621,2.24621,2.24608,2.24615,36600000.0
2006-01-05 06:34:00,2.24629,2.24638,2.24603,2.24603,47400000.0
2006-01-05 06:35:00,2.24597,2.24602,2.2458,2.24595,21600000.0
2006-01-05 06:36:00,2.24583,2.24611,2.24583,2.24585,57700000.0
2006-01-05 06:37:00,2.24588,2.24591,2.2458,2.24584,23100000.0
2006-01-05 06:38:00,2.24591,2.24614,2.24591,2.24601,45300000.0
2006-01-05 06:39:00,2.24613,2.24615,2.24597,2.24597,26200000.0
2006-01-05 06:40:00,2.24607,2.24627,2.24603,2.24627,25600000.0
2006-01-05 06:41:00,2.24627,2.24627,2.24594,2.24594,30300000.0
2006-01-05 06:42:00,2.24601,2.24621,2.24601,2.24621,9200000.0
2006-01-05 06:43:00,2.2462,2.24628,2.24596,2.2461,42600001.0
2006-01-05 06:44:00,2.24599,2.24607,2.24594,2.24601,20600000.0
2006-01-05 06:45:00,2.24592,2.24624,2.24592,2.24619,66300000.0
2006-01-05 06:46:00,2.2464,2.24672,2.24639,2.24643,33900000.0
2006-01-05 06:47:00,2.24642,2.24645,2.24623,2.24645,33700000.0
2006-01-05 06:48:00,2.24624,2.24624,2.24603,2.24603,33100000.0
2006-01-05 06:49:00,2.24601,2.24613,2.24587,2.246,27600000.0
2006-01-05 06:50:00,2.24631,2.24642,2.24631,2.24642,7200000.0
2006-01-05 06:51:00,2.24665,2.24666,2.24639,2.24646,30300000.0
2006-01-05 06:52:00,2.2465,2.24667,2.2465,2.24658,40100000.0
2006-01-05 06:53:00,2.24658,2.24664,2.24652,2.24652,21300000.0
2006-01-05 06:54:00,2.24665,2.2467,2.24649,2.24658,56600000.0
2006-01-05 06:55:00,2.24655,2.24655,2.24643,2.24647,21100000.0
2006-01-05 06:56:00,2.24667,2.24674,2.24652,2.24652,22800000.0
2006-01-05 06:57:00,2.24654,2.24679,2.2465,2.24668,50000000.0
2006-01-05 06:58:00,2.24652,2.24672,2.24648,2.24648,43400000.0
2006-01-05 06:59:00,2.24645,2.24663,2.24645,2.24663,13600000.0
2006-01-05 07:00:00,2.24654,2.24675,2.2463,2.2463,23100000.0
2006-01-05 07:01:00,2.24623,2.24632,2.24623,2.24632,6300000.0
2006-01-05 07:02:00,2.24623,2.24626,2.24608,2.24626,27400000.0
2006-01-05 07:03:00,2.24607,2.24621,2.246,2.24613,21900000.0
2006-01-05 07:04:00,2.24602,2.24635,2.24602,2.24616,55100000.0
2006-01-05 07:05:00,2.24626,2.24645,2.24615,2.24639,26900000.0
2006-01-05 07:06:00,2.24627,2.2463,2.24606,2.24606,33300000.0
2006-01-05 07:07:00,2.2461,2.24632,2.2461,2.24621,25600000.0
2006-01-05 07:08:00,2.24626,2.24683,2.24623,2.24673,31200000.0
2006-01-05 07:09:00,2.2467,2.24674,2.2465,2.2465,16500000.0
2006-01-05 07:10:00,2.2463,2.24655,2.2463,2.2464,31000000.0
2006-01-05 07:11:00,2.2463,2.24638,2.24621,2.24632,42000000.0
2006-01-05 07:12:00,2.24625,2.2463,2.24625,2.2463,27200000.0
2006-01-05 07:13:00,2.24625,2.24635,2.2462,2.24635,52500000.0
2006-01-05 07:14:00,2.24625,2.24643,2.24625,2.2463,35600000.0
2006-01-05 07:15:00,2.24645,2.24651,2.24623,2.24627,40400000.0
2006-01-05 07:16:00,2.24629,2.24637,2.24585,2.24595,33400000.0
2006-01-05 07:17:00,2.24598,2.24619,2.24598,2.24619,35900000.0
2006-01-05 07:18:00,2.24628,2.24634,2.24612,2.24615,38600000.0
2006-01-05 07:19:00,2.24608,2.24616,2.246,2.2461,38900000.0
2006-01-05 07:20:00,2.24606,2.24619,2.24601,2.24617,31600000.0
2006-01-05 07:21:00,2.24624,2.24637,2.24612,2.24626,28100000.0
2006-01-05 07:22:00,2.24615,2.24645,2.24606,2.24606,34300000.0
2006-01-05 07:23:00,2.2462,2.24636,2.2462,2.24627,12400000.0
2006-01-05 07:24:00,2.2465,2.2465,2.24632,2.24647,36200000.0
2006-01-05 07:25:00,2.24644,2.24653,2.24631,2.24636,21600000.0
2006-01-05 07:26:00,2.24626,2.24637,2.24616,2.24623,31300000.0
2006-01-05 07:27:00,2.24624,2.24634,2.24606,2.24608,51800000.0
2006-01-05 07:28:00,2.24625,2.24638,2.24621,2.24621,12800000.0
2006-01-05 07:29:00,2.24617,2.24617,2.24584,2.24584,18300000.0
2006-01-05 07:30:00,2.24588,2.246,2.24584,2.2459,30200000.0
2006-01-05 07:31:00,2.24594,2.24616,2.24594,2.24601,34700000.0
2006-01-05 07:32:00,2.24608,2.24608,2.2459,2.24596,8800000.0
2006-01-05 07:33:00,2.24599,2.24629,2.24599,2.24629,18200000.0
2006-01-05 07:34:00,2.24612,2.24646,2.24612,2.24622,45300000.0
2006-01-05 07:35:00,2.24631,2.24633,2.24625,2.24625,16000000.0
2006-01-05 07:36:00,2.24625,2.24628,2.24607,2.24607,39600000.0
2006-01-05 07:37:00,2.24626,2.24626,2.24594,2.24594,21400000.0
2006-01-05 07:38:00,2.24597,2.24604,2.24592,2.24604,30700000.0
2006-01-05 07:39:00,2.24581,2.24598,2.24576,2.24598,43500000.0
2006-01-05 07:40:00,2.24576,2.24576,2.24566,2.24566,15900000.0
2006-01-05 07:41:00,2.2456,2.24561,2.24533,2.24536,25200000.0
2006-01-05 07:42:00,2.24525,2.24525,2.24491,2.24508,27600000.0
2006-01-05 07:43:00,2.24502,2.24539,2.24502,2.24502,15700000.0
2006-01-05 07:44:00,2.245,2.245,2.24451,2.24451,16000000.0
2006-01-05 07:45:00,2.24446,2.24459,2.24441,2.24451,47800000.0
2006-01-05 07:46:00,2.24461,2.24462,2.24437,2.24462,33900000.0
2006-01-05 07:47:00,2.24465,2.24465,2.24435,2.24435,55300000.0
2006-01-05 07:48:00,2.24424,2.24432,2.24411,2.24419,28300000.0
2006-01-05 07:49:00,2.24421,2.24431,2.24396,2.24396,29100000.0
2006-01-05 07:50:00,2.24404,2.24404,2.24308,2.24343,32600000.0
2006-01-05 07:51:00,2.24361,2.24401,2.24361,2.24375,20000000.0
2006-01-05 07:52:00,2.24407,2.24437,2.2439,2.24401,30400000.0
2006-01-05 07:53:00,2.24412,2.24415,2.24408,2.24412,16300000.0
2006-01-05 07:54:00,2.2442,2.24464,2.2442,2.2445,34600000.0
2006-01-05 07:55:00,2.2445,2.24496,2.24442,2.24496,14600000.0
2006-01-05 07:56:00,2.24497,2.24497,2.24452,2.24452,40400000.0
2006-01-05 07:57:00,2.24472,2.24487,2.24448,2.24448,69700000.0
2006-01-05 07:58:00,2.2446,2.24477,2.24447,2.24477,36400000.0
2006-01-05 07:59:00,2.24464,2.24482,2.24454,2.24479,36300000.0
2006-01-05 08:00:00,2.24514,2.24521,2.24469,2.24498,31900000.0
2006-01-05 08:01:00,2.24511,2.24533,2.24498,2.2451,32300000.0
2006-01-05 08:02:00,2.24514,2.24535,2.24499,2.24518,25300000.0
2006-01-05 08:03:00,2.24503,2.24544,2.24486,2.24544,32000000.0
2006-01-05 08:04:00,2.2453,2.2453,2.24491,2.24504,38800000.0
2006-01-05 08:05:00,2.24493,2.24539,2.24493,2.24522,52199999.0
2006-01-05 08:06:00,2.24518,2.24522,2.24504,2.24517,33100000.0
2006-01-05 08:07:00,2.24513,2.24524,2.24498,2.245,41600000.0
2006-01-05 08:08:00,2.24491,2.24523,2.24491,2.24521,22400000.0
2006-01-05 08:09:00,2.24513,2.2453,2.24502,2.2452,29200000.0
2006-01-05 08:10:00,2.24507,2.24507,2.24467,2.24489,39600000.0
2006-01-05 08:11:00,2.24486,2.24486,2.24445,2.24446,26200000.0
2006-01-05 08:12:00,2.24442,2.24476,2.24437,2.24463,33700000.0
2006-01-05 08:13:00,2.24485,2.24485,2.24467,2.24472,37800000.0
2006-01-05 08:14:00,2.24495,2.24495,2.24471,2.24476,27900000.0
2006-01-05 08:15:00,2.24501,2.24522,2.24492,2.245,49400000.0
2006-01-05 08:16:00,2.24504,2.24538,2.24499,2.24538,21700000.0
2006-01-05 08:17:00,2.24555,2.24555,2.24537,2.24537,15900000.0
2006-01-05 08:18:00,2.24541,2.24542,2.24516,2.24535,26800000.0
2006-01-05 08:19:00,2.24547,2.24556,2.2454,2.24556,18100000.0
2006-01-05 08:20:00,2.24535,2.24545,2.24513,2.24513,39900000.0
2006-01-05 08:21:00,2.24502,2.24502,2.24477,2.24485,30700000.0
2006-01-05 08:22:00,2.24469,2.24499,2.24458,2.24499,30200000.0
2006-01-05 08:23:00,2.24462,2.24462,2.24378,2.24394,35600000.0
2006-01-05 08:24:00,2.2441,2.24445,2.24395,2.2441,29500000.0
2006-01-05 08:25:00,2.24418,2.24447,2.24418,2.24428,49500000.0
2006-01-05 08:26:00,2.24449,2.2446,2.24433,2.24433,35800000.0
2006-01-05 08:27:00,2.24433,2.24433,2.24406,2.24415,37500000.0
2006-01-05 08:28:00,2.24421,2.24458,2.24421,2.24449,42499999.0
2006-01-05 08:29:00,2.24457,2.24489,2.24453,2.24485,39400000.0
2006-01-05 08:30:00,2.24471,2.24509,2.24471,2.24495,36000000.0
2006-01-05 08:31:00,2.24499,2.24499,2.24463,2.24487,38700000.0
2006-01-05 08:32:00,2.24483,2.24495,2.24483,2.24487,41300000.0
2006-01-05 08:33:00,2.24503,2.24503,2.24478,2.24478,35100000.0
2006-01-05 08:34:00,2.24473,2.24491,2.24424,2.24424,65400001.0
2006-01-05 08:35:00,2.24422,2.2444,2.24413,2.24413,31600000.0
2006-01-05 08:36:00,2.24415,2.24496,2.24415,2.24496,46400000.0
2006-01-05 08:37:00,2.24506,2.24521,2.24489,2.24514,50700000.0
2006-01-05 08:38:00,2.24517,2.24519,2.24493,2.24511,43000000.0
2006-01-05 08:39:00,2.24489,2.24501,2.2448,2.24492,30400000.0
2006-01-05 08:40:00,2.24493,2.24516,2.24488,2.24516,37700000.0
2006-01-05 08:41:00,2.24497,2.24498,2.24479,2.24489,23600000.0
2006-01-05 08:42:00,2.24483,2.24495,2.24483,2.24484,30200000.0
2006-01-05 08:43:00,2.2447,2.24475,2.24449,2.24449,13600000.0
2006-01-05 08:44:00,2.24449,2.24478,2.24449,2.2446,15800000.0
2006-01-05 08:45:00,2.24469,2.24533,2.24469,2.24516,35200000.0
2006-01-05 08:46:00,2.24503,2.24527,2.245,2.24515,23400000.0
2006-01-05 08:47:00,2.24524,2.24524,2.24495,2.24507,44400000.0
2006-01-05 08:48:00,2.24503,2.24503,2.24457,2.24465,36400000.0
2006-01-05 08:49:00,2.24452,2.24462,2.24415,2.2442,29600000.0
2006-01-05 08:50:00,2.24403,2.24439,2.24403,2.24428,38600001.0
2006-01-05 08:51:00,2.24428,2.24456,2.24413,2.24427,28000000.0
2006-01-05 08:52:00,2.24456,2.2454,2.24456,2.2454,33600000.0
2006-01-05 08:53:00,2.24545,2.24581,2.24541,2.24581,29000000.0
2006-01-05 08:54:00,2.24565,2.24573,2.24555,2.24567,50799999.0
2006-01-05 08:55:00,2.24576,2.24576,2.24539,2.24539,20600000.0
2006-01-05 08:56:00,2.24524,2.24545,2.24509,2.24514,29300000.0
2006-01-05 08:57:00,2.2451,2.24534,2.24505,2.24534,61000000.0
2006-01-05 08:58:00,2.24554,2.24572,2.2455,2.24557,51400000.0
2006-01-05 08:59:00,2.24548,2.24598,2.24532,2.24598,28000000.0
2006-01-05 09:00:00,2.24601,2.24627,2.24592,2.24627,20800000.0
2006-01-05 09:01:00,2.24641,2.24642,2.24594,2.24594,34800000.0
2006-01-05 09:02:00,2.246,2.24607,2.24548,2.24562,48700000.0
2006-01-05 09:03:00,2.24542,2.24621,2.2453,2.24589,42100000.0
2006-01-05 09:04:00,2.24567,2.24593,2.24557,2.24593,35800000.0
2006-01-05 09:05:00,2.24576,2.24628,2.24572,2.24616,46300000.0
2006-01-05 09:06:00,2.24615,2.24724,2.24615,2.24724,22600000.0
2006-01-05 09:07:00,2.24756,2.24756,2.24729,2.24737,22100000.0
2006-01-05 09:08:00,2.2474,2.24746,2.24723,2.24742,56199998.0
2006-01-05 09:09:00,2.24721,2.24736,2.24705,2.24728,50300000.0
2006-01-05 09:10:00,2.24703,2.24715,2.24696,2.24715,44400000.0
2006-01-05 09:11:00,2.24703,2.24737,2.24697,2.24703,37900000.0
2006-01-05 09:12:00,2.24695,2.24705,2.24692,2.24692,18600000.0
2006-01-05 09:13:00,2.24692,2.24693,2.24692,2.24693,9600000.0
2006-01-05 09:14:00,2.24695,2.24702,2.24695,2.24697,21400000.0
2006-01-05 09:15:00,2.24691,2.24703,2.24671,2.24703,29700000.0
2006-01-05 09:16:00,2.24718,2.24722,2.24712,2.2472,49100000.0
2006-01-05 09:17:00,2.24701,2.24701,2.24661,2.24675,20300000.0
2006-01-05 09:18:00,2.24688,2.24713,2.24673,2.24696,24800000.0
2006-01-05 09:19:00,2.2471,2.24749,2.24702,2.24702,45800000.0
2006-01-05 09:20:00,2.24708,2.2473,2.24708,2.24715,26500000.0
2006-01-05 09:21:00,2.24751,2.24757,2.247,2.24707,70199999.0
2006-01-05 09:22:00,2.24722,2.24735,2.24694,2.24694,49600000.0
2006-01-05 09:23:00,2.24702,2.24702,2.24649,2.24669,35700000.0
2006-01-05 09:24:00,2.24653,2.24672,2.2465,2.24672,26200000.0
2006-01-05 09:25:00,2.24647,2.24653,2.24636,2.24653,29500000.0
2006-01-05 09:26:00,2.24656,2.24656,2.24634,2.24642,32800000.0
2006-01-05 09:27:00,2.2466,2.2466,2.24634,2.24654,20400000.0
2006-01-05 09:28:00,2.24664,2.2468,2.24657,2.2468,23500000.0
2006-01-05 09:29:00,2.2468,2.24705,2.24672,2.24692,29800000.0
2006-01-05 09:30:00,2.24694,2.24722,2.24681,2.24691,20700000.0
2006-01-05 09:31:00,2.24695,2.24695,2.24656,2.24656,14200000.0
2006-01-05 09:32:00,2.24668,2.24698,2.24668,2.24685,37200000.0
2006-01-05 09:33:00,2.24688,2.24703,2.24682,2.24703,32400000.0
2006-01-05 09:34:00,2.24717,2.24717,2.24659,2.24659,16000000.0
2006-01-05 09:35:00,2.24649,2.24653,2.24649,2.24653,9600000.0
2006-01-05 09:36:00,2.24652,2.24652,2.24599,2.24628,34400000.0
2006-01-05 09:37:00,2.2463,2.2463,2.24603,2.24628,40700000.0
2006-01-05 09:38:00,2.24635,2.24645,2.24624,2.24645,25100000.0
2006-01-05 09:39:00,2.24613,2.24627,2.24598,2.24612,38100000.0
2006-01-05 09:40:00,2.2462,2.24647,2.2462,2.24632,31200000.0
2006-01-05 09:41:00,2.24629,2.24673,2.24629,2.24673,17800000.0
2006-01-05 09:42:00,2.24674,2.24697,2.24674,2.24676,33200000.0
2006-01-05 09:43:00,2.24702,2.24709,2.24665,2.2469,42300000.0
2006-01-05 09:44:00,2.24687,2.24695,2.24674,2.24694,38300000.0
2006-01-05 09:45:00,2.24688,2.24745,2.24688,2.24722,64400000.0
2006-01-05 09:46:00,2.24694,2.24694,2.24669,2.24678,15400000.0
2006-01-05 09:47:00,2.24675,2.24708,2.24675,2.24699,22000000.0
2006-01-05 09:48:00,2.24695,2.24721,2.24695,2.24709,45600000.0
2006-01-05 09:49:00,2.24725,2.24725,2.24686,2.24686,22600000.0
2006-01-05 09:50:00,2.24674,2.2469,2.24651,2.24651,46800000.0
2006-01-05 09:51:00,2.2465,2.2465,2.24564,2.24564,19600000.0
2006-01-05 09:52:00,2.24554,2.24554,2.24475,2.24475,32400000.0
2006-01-05 09:53:00,2.24457,2.24471,2.24404,2.24404,34500000.0
2006-01-05 09:54:00,2.24363,2.24427,2.24348,2.24427,26400000.0
2006-01-05 09:55:00,2.24466,2.24505,2.24466,2.24469,17200000.0
2006-01-05 09:56:00,2.24474,2.24474,2.24432,2.24457,30300000.0
2006-01-05 09:57:00,2.24458,2.24463,2.24433,2.24463,30500000.0
2006-01-05 09:58:00,2.2449,2.24519,2.2449,2.24512,22000000.0
2006-01-05 09:59:00,2.24539,2.24539,2.24513,2.24513,37099999.0
2006-01-05 10:00:00,2.24501,2.24543,2.24501,2.2453,22300000.0
2006-01-05 10:01:00,2.2454,2.24573,2.24536,2.24564,44600000.0
2006-01-05 10:02:00,2.24583,2.24591,2.24554,2.24591,50200000.0
2006-01-05 10:03:00,2.24611,2.24636,2.24608,2.24608,42300000.0
2006-01-05 10:04:00,2.24627,2.24627,2.24591,2.24606,37800000.0
2006-01-05 10:05:00,2.24592,2.24592,2.2455,2.24553,25700000.0
2006-01-05 10:06:00,2.24549,2.24575,2.24539,2.24553,61000000.0
2006-01-05 10:07:00,2.2458,2.24604,2.24555,2.24596,24600000.0
2006-01-05 10:08:00,2.2461,2.24621,2.24582,2.24592,51700000.0
2006-01-05 10:09:00,2.24581,2.24595,2.2456,2.24565,28500000.0
2006-01-05 10:10:00,2.24561,2.24578,2.24534,2.24578,41900000.0
2006-01-05 10:11:00,2.24558,2.24559,2.2454,2.2454,23900000.0
2006-01-05 10:12:00,2.24536,2.24557,2.24522,2.24522,45400000.0
2006-01-05 10:13:00,2.24487,2.24487,2.24421,2.24436,25200000.0
2006-01-05 10:14:00,2.24434,2.24453,2.2441,2.24449,41700000.0
2006-01-05 10:15:00,2.24477,2.2448,2.24436,2.24436,29800000.0
2006-01-05 10:16:00,2.24432,2.2448,2.24432,2.2448,43400000.0
2006-01-05 10:17:00,2.2448,2.2448,2.24445,2.24458,52000000.0
2006-01-05 10:18:00,2.24437,2.24454,2.24411,2.24454,31300000.0
2006-01-05 10:19:00,2.24434,2.24457,2.24422,2.24422,20200000.0
2006-01-05 10:20:00,2.2443,2.24493,2.2443,2.24493,32900000.0
2006-01-05 10:21:00,2.24487,2.24505,2.24465,2.24465,15600000.0
2006-01-05 10:22:00,2.24442,2.24459,2.24442,2.24449,44000000.0
2006-01-05 10:23:00,2.24437,2.24448,2.24409,2.24413,42700000.0
2006-01-05 10:24:00,2.24395,2.24395,2.2427,2.2428,41600000.0
2006-01-05 10:25:00,2.2427,2.24279,2.2424,2.24245,36600000.0
2006-01-05 10:26:00,2.24241,2.24296,2.24232,2.24296,26000000.0
2006-01-05 10:27:00,2.24306,2.24352,2.24306,2.24352,38700000.0
2006-01-05 10:28:00,2.24357,2.24413,2.24357,2.24409,40500000.0
2006-01-05 10:29:00,2.24406,2.24439,2.24406,2.24434,26400000.0
2006-01-05 10:30:00,2.24429,2.24439,2.24398,2.24406,46500000.0
2006-01-05 10:31:00,2.24404,2.24426,2.24391,2.24405,44600000.0
2006-01-05 10:32:00,2.2441,2.24441,2.2441,2.24436,44300000.0
2006-01-05 10:33:00,2.24446,2.24449,2.24409,2.24419,35300000.0
2006-01-05 10:34:00,2.24419,2.24443,2.24419,2.24425,28000000.0
2006-01-05 10:35:00,2.24447,2.24492,2.24447,2.24482,33000000.0
2006-01-05 10:36:00,2.2445,2.24473,2.24426,2.24452,30800000.0
2006-01-05 10:37:00,2.2443,2.2443,2.24384,2.24387,51800000.0
2006-01-05 10:38:00,2.24386,2.24439,2.24372,2.24421,23300000.0
2006-01-05 10:39:00,2.24414,2.24442,2.24414,2.24439,37600000.0
2006-01-05 10:40:00,2.24445,2.24445,2.24389,2.24389,51600000.0
2006-01-05 10:41:00,2.2438,2.2438,2.24346,2.24357,55300000.0
2006-01-05 10:42:00,2.24337,2.24353,2.24337,2.24353,21600000.0
2006-01-05 10:43:00,2.24344,2.24353,2.24332,2.24343,24700000.0
2006-01-05 10:44:00,2.24333,2.24362,2.24333,2.24347,41700000.0
2006-01-05 10:45:00,2.2436,2.24372,2.24278,2.24281,30700000.0
2006-01-05 10:46:00,2.24285,2.24345,2.24272,2.24307,50100000.0
2006-01-05 10:47:00,2.24317,2.24346,2.24308,2.24343,57100000.0
2006-01-05 10:48:00,2.24346,2.24382,2.24338,2.24382,37200000.0
2006-01-05 10:49:00,2.24386,2.24436,2.24377,2.24436,36400000.0
2006-01-05 10:50:00,2.24426,2.24426,2.24379,2.24379,17600000.0
2006-01-05 10:51:00,2.24372,2.24404,2.24372,2.24381,38500000.0
2006-01-05 10:52:00,2.24377,2.24387,2.24149,2.24149,36700000.0
2006-01-05 10:53:00,2.2413,2.24234,2.2413,2.24223,24800000.0
2006-01-05 10:54:00,2.24227,2.24234,2.24158,2.24162,43300000.0
2006-01-05 10:55:00,2.24149,2.24178,2.24128,2.24178,46000000.0
2006-01-05 10:56:00,2.24165,2.24209,2.24165,2.2419,42300000.0
2006-01-05 10:57:00,2.24174,2.24209,2.24148,2.24148,43700000.0
2006-01-05 10:58:00,2.24147,2.24207,2.24147,2.24184,41300000.0
2006-01-05 10:59:00,2.24178,2.24213,2.24178,2.24193,46700000.0
2006-01-05 11:00:00,2.24204,2.24242,2.24204,2.24242,37700000.0
2006-01-05 11:01:00,2.24245,2.24309,2.24233,2.24304,32400000.0
2006-01-05 11:02:00,2.24292,2.24323,2.24277,2.24311,29000000.0
2006-01-05 11:03:00,2.24281,2.24281,2.24196,2.24196,24800000.0
2006-01-05 11:04:00,2.2421,2.24277,2.2421,2.24277,33400000.0
2006-01-05 11:05:00,2.24304,2.24346,2.24301,2.24337,45600000.0
2006-01-05 11:06:00,2.24371,2.24371,2.24346,2.24365,30000000.0
2006-01-05 11:07:00,2.24345,2.24377,2.24345,2.24372,50200000.0
2006-01-05 11:08:00,2.24362,2.24362,2.24343,2.24343,33700000.0
2006-01-05 11:09:00,2.24338,2.24341,2.24324,2.24324,31000000.0
2006-01-05 11:10:00,2.24319,2.24348,2.24312,2.24319,35400000.0
2006-01-05 11:11:00,2.24336,2.24358,2.24336,2.24357,28000000.0
2006-01-05 11:12:00,2.24397,2.24489,2.24397,2.24489,16900000.0
2006-01-05 11:13:00,2.24519,2.24535,2.245,2.245,37100000.0
2006-01-05 11:14:00,2.24488,2.24488,2.24405,2.24405,42400000.0
2006-01-05 11:15:00,2.24396,2.24423,2.24381,2.24423,26900000.0
2006-01-05 11:16:00,2.24404,2.24404,2.24387,2.24392,36600000.0
2006-01-05 11:17:00,2.24376,2.24384,2.24373,2.24373,26200000.0
2006-01-05 11:18:00,2.24383,2.24408,2.24383,2.24399,28800000.0
2006-01-05 11:19:00,2.2438,2.24389,2.24372,2.24389,25200000.0
2006-01-05 11:20:00,2.24403,2.24438,2.24403,2.24438,57400000.0
2006-01-05 11:21:00,2.24426,2.24429,2.24364,2.24387,38100000.0
2006-01-05 11:22:00,2.24371,2.24371,2.24332,2.24342,38900000.0
2006-01-05 11:23:00,2.24349,2.24375,2.24345,2.24345,31500000.0
2006-01-05 11:24:00,2.24355,2.24357,2.24333,2.24333,41100000.0
2006-01-05 11:25:00,2.24325,2.24325,2.24297,2.24297,51000000.0
2006-01-05 11:26:00,2.24306,2.2431,2.24293,2.24293,27400000.0
2006-01-05 11:27:00,2.24307,2.24312,2.24275,2.24275,32500000.0
2006-01-05 11:28:00,2.24282,2.24292,2.2427,2.24292,42500000.0
2006-01-05 11:29:00,2.24308,2.24358,2.24308,2.24338,60900000.0
2006-01-05 11:30:00,2.24382,2.2456,2.24382,2.24552,34800000.0
2006-01-05 11:31:00,2.24533,2.24597,2.24504,2.24589,31400000.0
2006-01-05 11:32:00,2.24603,2.24637,2.24597,2.2463,24900000.0
2006-01-05 11:33:00,2.24623,2.24636,2.24575,2.24575,42500000.0
2006-01-05 11:34:00,2.24556,2.24591,2.24527,2.24527,65300000.0
2006-01-05 11:35:00,2.24503,2.24503,2.24464,2.2447,34600000.0
2006-01-05 11:36:00,2.24474,2.24474,2.24395,2.24407,46900000.0
2006-01-05 11:37:00,2.24389,2.24409,2.24372,2.24409,39400000.0
2006-01-05 11:38:00,2.24393,2.24465,2.24393,2.24465,38500000.0
2006-01-05 11:39:00,2.24467,2.24505,2.24463,2.24463,47200000.0
2006-01-05 11:40:00,2.24474,2.24511,2.24472,2.24511,44300001.0
2006-01-05 11:41:00,2.24518,2.24565,2.24518,2.24555,51100000.0
2006-01-05 11:42:00,2.24554,2.24565,2.24542,2.24548,39400000.0
2006-01-05 11:43:00,2.24532,2.24545,2.24521,2.2453,41700000.0
2006-01-05 11:44:00,2.24514,2.24521,2.24505,2.24521,32700000.0
2006-01-05 11:45:00,2.24534,2.24551,2.24521,2.24547,22200000.0
2006-01-05 11:46:00,2.24557,2.24568,2.24533,2.24553,48500000.0
2006-01-05 11:47:00,2.24558,2.24558,2.24521,2.24522,16800000.0
2006-01-05 11:48:00,2.24524,2.24578,2.24524,2.24571,33100000.0
2006-01-05 11:49:00,2.24577,2.2463,2.24567,2.24609,31600000.0
2006-01-05 11:50:00,2.24581,2.24594,2.2457,2.2457,41900000.0
2006-01-05 11:51:00,2.24588,2.24598,2.24582,2.24588,36600000.0
2006-01-05 11:52:00,2.24593,2.24611,2.24585,2.24611,33500000.0
2006-01-05 11:53:00,2.24605,2.24622,2.24588,2.24603,22600000.0
2006-01-05 11:54:00,2.24594,2.246,2.24569,2.24575,48500000.0
2006-01-05 11:55:00,2.24581,2.24611,2.24581,2.24582,62600000.0
2006-01-05 11:56:00,2.24617,2.24669,2.24617,2.24642,37200000.0
2006-01-05 11:57:00,2.24667,2.24674,2.24639,2.24655,33700000.0
2006-01-05 11:58:00,2.24662,2.24665,2.24639,2.24642,40100000.0
2006-01-05 11:59:00,2.24633,2.24633,2.24567,2.24567,21300000.0
2006-01-05 12:00:00,2.24559,2.24581,2.24543,2.24543,28200000.0
2006-01-05 12:01:00,2.24538,2.24584,2.24538,2.24551,38700000.0
2006-01-05 12:02:00,2.24547,2.24573,2.24541,2.24541,41400000.0
2006-01-05 12:03:00,2.24541,2.24565,2.24541,2.24562,25600000.0
2006-01-05 12:04:00,2.24543,2.24558,2.24541,2.24551,39500000.0
2006-01-05 12:05:00,2.24577,2.24583,2.24554,2.24557,33900000.0
2006-01-05 12:06:00,2.24574,2.24582,2.24559,2.24582,37500000.0
2006-01-05 12:07:00,2.24577,2.24577,2.24528,2.24534,37900000.0
2006-01-05 12:08:00,2.2454,2.24563,2.2454,2.24549,24500000.0
2006-01-05 12:09:00,2.24547,2.24547,2.245,2.245,32200000.0
2006-01-05 12:10:00,2.24507,2.24507,2.24457,2.24469,26500000.0
2006-01-05 12:11:00,2.24487,2.24487,2.24416,2.24419,35700000.0
2006-01-05 12:12:00,2.24401,2.24435,2.24385,2.24398,34500000.0
2006-01-05 12:13:00,2.24365,2.24421,2.24361,2.24408,27300000.0
2006-01-05 12:14:00,2.24417,2.2442,2.24315,2.24319,38400000.0
2006-01-05 12:15:00,2.24302,2.24322,2.24284,2.24306,56400000.0
2006-01-05 12:16:00,2.24315,2.24331,2.2421,2.2421,55000000.0
2006-01-05 12:17:00,2.24217,2.2426,2.24202,2.24251,36500000.0
2006-01-05 12:18:00,2.24279,2.24295,2.24262,2.24295,57600000.0
2006-01-05 12:19:00,2.24306,2.24348,2.24306,2.24338,47900000.0
2006-01-05 12:20:00,2.24333,2.24333,2.24301,2.24316,65799998.0
2006-01-05 12:21:00,2.24311,2.24334,2.24311,2.2433,33400000.0
2006-01-05 12:22:00,2.24331,2.24331,2.24309,2.24309,32500000.0
2006-01-05 12:23:00,2.24315,2.24327,2.24286,2.24295,51400000.0
2006-01-05 12:24:00,2.24271,2.24272,2.24246,2.24261,24600000.0
2006-01-05 12:25:00,2.24255,2.24255,2.24154,2.24183,30100000.0
2006-01-05 12:26:00,2.24161,2.24161,2.24125,2.24125,21200000.0
2006-01-05 12:27:00,2.24128,2.24165,2.24126,2.24165,39500000.0
2006-01-05 12:28:00,2.24167,2.24173,2.2415,2.24166,38600000.0
2006-01-05 12:29:00,2.24163,2.24163,2.24124,2.24137,28600000.0
2006-01-05 12:30:00,2.24147,2.24155,2.24127,2.24155,42400000.0
2006-01-05 12:31:00,2.24157,2.24179,2.24143,2.24143,29400000.0
2006-01-05 12:32:00,2.24133,2.24205,2.24131,2.24205,27400000.0
2006-01-05 12:33:00,2.24198,2.24198,2.24158,2.24162,36200000.0
2006-01-05 12:34:00,2.24178,2.24195,2.24154,2.24177,43700000.0
2006-01-05 12:35:00,2.24137,2.24137,2.24106,2.2412,34300000.0
2006-01-05 12:36:00,2.24122,2.24137,2.24114,2.24137,14700000.0
2006-01-05 12:37:00,2.2414,2.24178,2.24135,2.24178,31500000.0
2006-01-05 12:38:00,2.24197,2.24214,2.24182,2.24195,29900000.0
2006-01-05 12:39:00,2.2421,2.2421,2.24146,2.24151,42200000.0
2006-01-05 12:40:00,2.24153,2.24184,2.24149,2.24162,46400000.0
2006-01-05 12:41:00,2.24182,2.24199,2.24162,2.24195,47500000.0
2006-01-05 12:42:00,2.24185,2.24199,2.24175,2.24175,52900000.0
2006-01-05 12:43:00,2.24172,2.242,2.24172,2.24186,32500000.0
2006-01-05 12:44:00,2.24185,2.24203,2.24173,2.24199,36600000.0
2006-01-05 12:45:00,2.24221,2.24254,2.24221,2.2424,28600000.0
2006-01-05 12:46:00,2.24228,2.2426,2.24167,2.24167,14700000.0
2006-01-05 12:47:00,2.24145,2.24157,2.24131,2.24157,48199999.0
2006-01-05 12:48:00,2.24165,2.24192,2.24162,2.2419,54700000.0
2006-01-05 12:49:00,2.24203,2.2421,2.24184,2.2421,31400000.0
2006-01-05 12:50:00,2.24236,2.24333,2.24236,2.24333,48700000.0
2006-01-05 12:51:00,2.24318,2.24339,2.24307,2.24307,35200000.0
2006-01-05 12:52:00,2.24296,2.24321,2.24275,2.2429,46200001.0
2006-01-05 12:53:00,2.24297,2.24318,2.2427,2.24304,32100000.0
2006-01-05 12:54:00,2.2429,2.24295,2.24282,2.24295,31800000.0
2006-01-05 12:55:00,2.24273,2.243,2.24264,2.243,18900000.0
2006-01-05 12:56:00,2.24293,2.24307,2.24272,2.24276,49000000.0
2006-01-05 12:57:00,2.24294,2.24302,2.2425,2.2425,23900000.0
2006-01-05 12:58:00,2.24268,2.24273,2.24249,2.24273,32000000.0
2006-01-05 12:59:00,2.24252,2.24264,2.24217,2.24254,51100000.0
2006-01-05 13:00:00,2.24258,2.24262,2.24229,2.2426,31600000.0
2006-01-05 13:01:00,2.2427,2.24283,2.24261,2.24272,32800000.0
2006-01-05 13:02:00,2.2429,2.24324,2.2429,2.2429,28900000.0
2006-01-05 13:03:00,2.24286,2.24348,2.24286,2.24311,33100000.0
2006-01-05 13:04:00,2.24325,2.24341,2.24322,2.2433,38100000.0
2006-01-05 13:05:00,2.24324,2.24324,2.24295,2.24312,25300000.0
2006-01-05 13:06:00,2.24306,2.24306,2.24276,2.24276,26400000.0
2006-01-05 13:07:00,2.24279,2.24309,2.24269,2.24269,43000000.0
2006-01-05 13:08:00,2.24275,2.24275,2.24228,2.24246,29000000.0
2006-01-05 13:09:00,2.24241,2.24273,2.24235,2.24273,30600000.0
2006-01-05 13:10:00,2.24261,2.24283,2.24254,2.24268,49500000.0
2006-01-05 13:11:00,2.24263,2.24263,2.24245,2.24252,25100000.0
2006-01-05 13:12:00,2.24251,2.24258,2.24238,2.24238,25900000.0
2006-01-05 13:13:00,2.24235,2.24235,2.24187,2.24211,57100000.0
2006-01-05 13:14:00,2.24201,2.24201,2.24176,2.24186,28600000.0
2006-01-05 13:15:00,2.24178,2.24204,2.24174,2.24204,33200000.0
2006-01-05 13:16:00,2.24161,2.24184,2.24161,2.24173,43400000.0
2006-01-05 13:17:00,2.24178,2.24184,2.2415,2.2415,35800000.0
2006-01-05 13:18:00,2.24146,2.24169,2.24146,2.2416,59400000.0
2006-01-05 13:19:00,2.24168,2.24169,2.24142,2.24142,35800000.0
2006-01-05 13:20:00,2.24132,2.24158,2.24132,2.24158,44500001.0
2006-01-05 13:21:00,2.2417,2.24187,2.24158,2.24179,43700000.0
2006-01-05 13:22:00,2.24184,2.24192,2.24173,2.24181,23400000.0
2006-01-05 13:23:00,2.24163,2.24185,2.24153,2.24174,49900000.0
2006-01-05 13:24:00,2.24194,2.24273,2.24194,2.24269,38700000.0
2006-01-05 13:25:00,2.24283,2.24294,2.2426,2.24263,15400000.0
2006-01-05 13:26:00,2.24244,2.24316,2.24239,2.24316,27700000.0
2006-01-05 13:27:00,2.24301,2.24321,2.24279,2.24279,23300000.0
2006-01-05 13:28:00,2.24267,2.2429,2.24267,2.24279,30300000.0
2006-01-05 13:29:00,2.24291,2.24338,2.24291,2.24328,27600000.0
2006-01-05 13:30:00,2.24338,2.24359,2.24328,2.24337,55600000.0
2006-01-05 13:31:00,2.24312,2.24313,2.24282,2.24287,21300000.0
2006-01-05 13:32:00,2.24273,2.24273,2.24245,2.24245,29000000.0
2006-01-05 13:33:00,2.24244,2.24262,2.24239,2.24251,27000000.0
2006-01-05 13:34:00,2.24268,2.2431,2.24268,2.2431,68000001.0
2006-01-05 13:35:00,2.24324,2.24372,2.24311,2.24368,39200000.0
2006-01-05 13:36:00,2.24382,2.2442,2.24382,2.24409,42100000.0
2006-01-05 13:37:00,2.24389,2.24395,2.24372,2.24373,18300000.0
2006-01-05 13:38:00,2.24379,2.24379,2.24342,2.2435,33700000.0
2006-01-05 13:39:00,2.24345,2.24358,2.24331,2.24353,69600000.0
2006-01-05 13:40:00,2.24357,2.2437,2.24357,2.24368,6600000.0
2006-01-05 13:41:00,2.24377,2.24382,2.24374,2.24377,26000000.0
2006-01-05 13:42:00,2.24381,2.24399,2.24369,2.24399,24800000.0
2006-01-05 13:43:00,2.24395,2.2442,2.24395,2.24402,31000000.0
2006-01-05 13:44:00,2.24413,2.2442,2.2439,2.24403,41700000.0
2006-01-05 13:45:00,2.24413,2.24416,2.24397,2.24404,33600001.0
2006-01-05 13:46:00,2.24417,2.24427,2.24403,2.24427,76099999.0
2006-01-05 13:47:00,2.24421,2.24488,2.24413,2.24485,30200000.0
2006-01-05 13:48:00,2.24486,2.24516,2.24469,2.24512,25400000.0
2006-01-05 13:49:00,2.24526,2.24526,2.24494,2.24506,21600000.0
2006-01-05 13:50:00,2.24494,2.24494,2.24478,2.24485,25700000.0
2006-01-05 13:51:00,2.24463,2.24485,2.24461,2.24461,26400000.0
2006-01-05 13:52:00,2.24477,2.24477,2.24451,2.24461,35100000.0
2006-01-05 13:53:00,2.24449,2.24455,2.2443,2.24447,32900000.0
2006-01-05 13:54:00,2.24443,2.24474,2.24443,2.24474,36400000.0
2006-01-05 13:55:00,2.24449,2.24464,2.24449,2.24463,31600000.0
2006-01-05 13:56:00,2.24472,2.24493,2.2447,2.24493,28100000.0
2006-01-05 13:57:00,2.24517,2.24575,2.24508,2.24575,53500000.0
2006-01-05 13:58:00,2.24579,2.24583,2.24527,2.24543,32200000.0
2006-01-05 13:59:00,2.24543,2.24549,2.24505,2.24527,56100001.0
2006-01-05 14:00:00,2.24549,2.24567,2.24545,2.24567,40500000.0
2006-01-05 14:01:00,2.2456,2.24583,2.24547,2.24583,45500000.0
2006-01-05 14:02:00,2.24575,2.24637,2.24575,2.24625,27900000.0
2006-01-05 14:03:00,2.24639,2.24645,2.2458,2.24584,51900000.0
2006-01-05 14:04:00,2.24573,2.24573,2.24559,2.24571,26100000.0
2006-01-05 14:05:00,2.24562,2.24569,2.24517,2.24517,28000000.0
2006-01-05 14:06:00,2.24509,2.24509,2.24473,2.24473,43200000.0
2006-01-05 14:07:00,2.24475,2.24508,2.24475,2.24497,29700000.0
2006-01-05 14:08:00,2.24501,2.24501,2.24475,2.24485,40000000.0
2006-01-05 14:09:00,2.24487,2.24487,2.24468,2.2448,33200000.0
2006-01-05 14:10:00,2.24478,2.2449,2.24464,2.2449,49500000.0
2006-01-05 14:11:00,2.24502,2.24525,2.24497,2.245,37500000.0
2006-01-05 14:12:00,2.24538,2.24543,2.2453,2.2453,23700000.0
2006-01-05 14:13:00,2.24529,2.24534,2.24522,2.24522,13000000.0
2006-01-05 14:14:00,2.24523,2.24524,2.24505,2.24517,39700000.0
2006-01-05 14:15:00,2.24505,2.24529,2.24505,2.24529,46200000.0
2006-01-05 14:16:00,2.24518,2.24548,2.24518,2.24548,34100000.0
2006-01-05 14:17:00,2.24544,2.2458,2.24544,2.24557,36900000.0
2006-01-05 14:18:00,2.24572,2.24572,2.24542,2.24552,22400000.0
2006-01-05 14:19:00,2.24545,2.24573,2.24543,2.24543,32000000.0
2006-01-05 14:20:00,2.24546,2.24554,2.24537,2.24545,57200000.0
2006-01-05 14:21:00,2.24527,2.24537,2.2452,2.2452,18500000.0
2006-01-05 14:22:00,2.24525,2.24542,2.24525,2.24542,21800000.0
2006-01-05 14:23:00,2.24542,2.2455,2.24542,2.24547,22200000.0
2006-01-05 14:24:00,2.24532,2.24551,2.24526,2.24526,33800000.0
2006-01-05 14:25:00,2.24516,2.24573,2.24516,2.24573,18300000.0
2006-01-05 14:26:00,2.24571,2.24577,2.24557,2.24567,44400000.0
2006-01-05 14:27:00,2.24571,2.24608,2.24568,2.24608,29800000.0
2006-01-05 14:28:00,2.2462,2.24649,2.2462,2.24635,39200000.0
2006-01-05 14:29:00,2.24645,2.24663,2.24644,2.24659,13400000.0
2006-01-05 14:30:00,2.24676,2.24687,2.24654,2.24664,38200000.0
2006-01-05 14:31:00,2.2466,2.24663,2.24635,2.24654,36000000.0
2006-01-05 14:32:00,2.2464,2.24649,2.24629,2.24636,41800000.0
2006-01-05 14:33:00,2.24628,2.24628,2.24599,2.2461,31800000.0
2006-01-05 14:34:00,2.24621,2.24621,2.24598,2.24602,22300000.0
2006-01-05 14:35:00,2.24575,2.24603,2.24575,2.24592,30500000.0
2006-01-05 14:36:00,2.24581,2.24593,2.24576,2.24587,32000000.0
2006-01-05 14:37:00,2.24583,2.24602,2.24581,2.24581,19400000.0
2006-01-05 14:38:00,2.24584,2.24595,2.24544,2.24545,39500000.0
2006-01-05 14:39:00,2.24552,2.24565,2.24535,2.24535,30800000.0
2006-01-05 14:40:00,2.24546,2.24556,2.24521,2.24525,43000000.0
2006-01-05 14:41:00,2.24507,2.24543,2.24507,2.2452,49500000.0
2006-01-05 14:42:00,2.24535,2.24553,2.2453,2.2453,40700000.0
2006-01-05 14:43:00,2.24518,2.24518,2.24435,2.24435,44600000.0
2006-01-05 14:44:00,2.24419,2.24436,2.2438,2.2438,25500000.0
2006-01-05 14:45:00,2.24388,2.24388,2.24354,2.24366,47500000.0
2006-01-05 14:46:00,2.24368,2.24375,2.24334,2.24334,39900000.0
2006-01-05 14:47:00,2.24333,2.24355,2.24322,2.24327,24800000.0
2006-01-05 14:48:00,2.24338,2.24352,2.2433,2.24338,47500000.0
2006-01-05 14:49:00,2.24365,2.24383,2.24361,2.24363,25000000.0
2006-01-05 14:50:00,2.2435,2.24378,2.2435,2.24378,30300000.0
2006-01-05 14:51:00,2.24363,2.24363,2.24336,2.24343,26600000.0
2006-01-05 14:52:00,2.24356,2.24368,2.24337,2.24368,53300000.0
2006-01-05 14:53:00,2.24366,2.24395,2.24362,2.24395,45700000.0
2006-01-05 14:54:00,2.24382,2.24392,2.24364,2.24364,26400000.0
2006-01-05 14:55:00,2.2437,2.24392,2.24362,2.24362,46400000.0
2006-01-05 14:56:00,2.2433,2.2433,2.24254,2.24254,18400000.0
2006-01-05 14:57:00,2.24251,2.2427,2.2423,2.24254,26200000.0
2006-01-05 14:58:00,2.24273,2.24294,2.24263,2.24286,32500000.0
2006-01-05 14:59:00,2.24279,2.24307,2.2427,2.24303,31900000.0
2006-01-05 15:00:00,2.24299,2.24312,2.24291,2.24295,33700000.0
2006-01-05 15:01:00,2.24291,2.2431,2.24277,2.24277,30100000.0
2006-01-05 15:02:00,2.24294,2.24302,2.24271,2.24284,54699999.0
2006-01-05 15:03:00,2.24289,2.24302,2.24275,2.24298,43500000.0
2006-01-05 15:04:00,2.24293,2.24359,2.24293,2.24351,35800000.0
2006-01-05 15:05:00,2.24353,2.24354,2.24339,2.24348,30000000.0
2006-01-05 15:06:00,2.24335,2.24375,2.24335,2.24375,37800000.0
2006-01-05 15:07:00,2.24372,2.24378,2.24338,2.24338,45000000.0
2006-01-05 15:08:00,2.24339,2.24358,2.24339,2.24349,23600000.0
2006-01-05 15:09:00,2.2437,2.24379,2.24353,2.24367,20600000.0
2006-01-05 15:10:00,2.24385,2.24415,2.24376,2.24415,44600000.0
2006-01-05 15:11:00,2.24418,2.24423,2.24408,2.2442,67300000.0
2006-01-05 15:12:00,2.24402,2.24417,2.2437,2.24413,14100000.0
2006-01-05 15:13:00,2.24442,2.24442,2.24413,2.24427,15700000.0
2006-01-05 15:14:00,2.24454,2.24454,2.24422,2.24446,45500000.0
2006-01-05 15:15:00,2.24474,2.24477,2.24379,2.24379,22600000.0
2006-01-05 15:16:00,2.24359,2.24359,2.24328,2.24328,33100000.0
2006-01-05 15:17:00,2.24334,2.24339,2.24329,2.24339,16200000.0
2006-01-05 15:18:00,2.24331,2.24331,2.243,2.24315,22000000.0
2006-01-05 15:19:00,2.24305,2.24306,2.24278,2.24278,59300000.0
2006-01-05 15:20:00,2.2428,2.24293,2.24189,2.24189,17600000.0
2006-01-05 15:21:00,2.24167,2.24183,2.24155,2.24166,28300000.0
2006-01-05 15:22:00,2.24152,2.24194,2.24152,2.24189,45400000.0
2006-01-05 15:23:00,2.24182,2.24208,2.24182,2.24182,34900000.0
2006-01-05 15:24:00,2.24152,2.24152,2.24074,2.24091,56900000.0
2006-01-05 15:25:00,2.24092,2.24112,2.24092,2.24094,21200000.0
2006-01-05 15:26:00,2.24089,2.241,2.24041,2.24051,39600000.0
2006-01-05 15:27:00,2.24052,2.24058,2.24023,2.24043,37800000.0
2006-01-05 15:28:00,2.24053,2.24055,2.24025,2.24038,44700000.0
2006-01-05 15:29:00,2.24023,2.24039,2.23999,2.24039,18400000.0
2006-01-05 15:30:00,2.24065,2.24083,2.24016,2.24032,42700000.0
2006-01-05 15:31:00,2.24037,2.24051,2.24023,2.24032,76300000.0
2006-01-05 15:32:00,2.24033,2.24053,2.24021,2.24041,30400000.0
2006-01-05 15:33:00,2.2402,2.2407,2.24012,2.24012,36100000.0
2006-01-05 15:34:00,2.24012,2.24022,2.2397,2.2397,30600000.0
2006-01-05 15:35:00,2.23978,2.24008,2.23961,2.23984,54800000.0
2006-01-05 15:36:00,2.24002,2.24064,2.24002,2.24044,38800000.0
2006-01-05 15:37:00,2.24058,2.24104,2.24041,2.24104,16200000.0
2006-01-05 15:38:00,2.24117,2.24117,2.24092,2.24099,32800000.0
2006-01-05 15:39:00,2.24111,2.24111,2.2406,2.24066,57900000.0
2006-01-05 15:40:00,2.24073,2.24101,2.24055,2.24092,60400000.0
2006-01-05 15:41:00,2.24092,2.24113,2.24077,2.24077,34200000.0
2006-01-05 15:42:00,2.24068,2.24126,2.24059,2.24126,26200000.0
2006-01-05 15:43:00,2.24117,2.24127,2.24061,2.24127,27700000.0
2006-01-05 15:44:00,2.24132,2.24166,2.24132,2.24166,42500000.0
2006-01-05 15:45:00,2.24181,2.24187,2.24159,2.24162,42200000.0
2006-01-05 15:46:00,2.24169,2.24194,2.24123,2.24123,24600000.0
2006-01-05 15:47:00,2.24129,2.24161,2.24125,2.24125,35800000.0
2006-01-05 15:48:00,2.24104,2.24126,2.24056,2.24056,42400000.0
2006-01-05 15:49:00,2.24047,2.24047,2.23988,2.24009,52800000.0
2006-01-05 15:50:00,2.2402,2.24026,2.24001,2.24026,24000000.0
2006-01-05 15:51:00,2.24042,2.24092,2.24042,2.24072,35400000.0
2006-01-05 15:52:00,2.24068,2.24068,2.24013,2.24037,24800000.0
2006-01-05 15:53:00,2.24027,2.24027,2.23997,2.23997,19700000.0
2006-01-05 15:54:00,2.23989,2.24011,2.2398,2.23988,33200000.0
2006-01-05 15:55:00,2.23984,2.24035,2.23984,2.24024,53300000.0
2006-01-05 15:56:00,2.24039,2.24085,2.24039,2.24076,36800000.0
2006-01-05 15:57:00,2.24076,2.24076,2.2405,2.24055,44300000.0
2006-01-05 15:58:00,2.2405,2.24071,2.2405,2.2405,18800000.0
2006-01-05 15:59:00,2.24039,2.2408,2.24027,2.24065,22600000.0
2006-01-05 16:00:00,2.24041,2.24074,2.24037,2.24069,21300000.0
2006-01-05 16:01:00,2.24052,2.2407,2.24052,2.24065,32700000.0
2006-01-05 16:02:00,2.24067,2.24077,2.24045,2.24077,18000000.0
2006-01-05 16:03:00,2.24072,2.2409,2.24049,2.24058,38200000.0
2006-01-05 16:04:00,2.24053,2.24056,2.24017,2.24017,38300000.0
2006-01-05 16:05:00,2.24034,2.2406,2.24034,2.24049,31200000.0
2006-01-05 16:06:00,2.2403,2.24046,2.24011,2.24041,42000000.0
2006-01-05 16:07:00,2.24046,2.24061,2.24035,2.2405,49600001.0
2006-01-05 16:08:00,2.2405,2.24059,2.24041,2.24052,34200000.0
2006-01-05 16:09:00,2.24064,2.24075,2.24049,2.24075,31000000.0
2006-01-05 16:10:00,2.24086,2.241,2.2406,2.2406,25600000.0
2006-01-05 16:11:00,2.2403,2.24062,2.24021,2.24031,46200000.0
2006-01-05 16:12:00,2.24027,2.24073,2.24027,2.24073,36100000.0
2006-01-05 16:13:00,2.24074,2.24084,2.24066,2.24075,38000000.0
2006-01-05 16:14:00,2.24093,2.24099,2.24071,2.2409,72400000.0
2006-01-05 16:15:00,2.2409,2.2409,2.24083,2.24083,4400000.0
2006-01-05 16:16:00,2.24096,2.24111,2.24096,2.24099,35600000.0
2006-01-05 16:17:00,2.24096,2.24128,2.24089,2.24098,30900000.0
2006-01-05 16:18:00,2.24106,2.24121,2.24086,2.24118,59400000.0
2006-01-05 16:19:00,2.24136,2.24171,2.24134,2.24163,45600000.0
2006-01-05 16:20:00,2.24176,2.24176,2.24124,2.2413,38000000.0
2006-01-05 16:21:00,2.24137,2.24137,2.24026,2.24026,26600000.0
2006-01-05 16:22:00,2.24041,2.24068,2.24041,2.24053,14900000.0
2006-01-05 16:23:00,2.24034,2.2406,2.24034,2.24052,32600000.0
2006-01-05 16:24:00,2.24028,2.24068,2.24006,2.24068,33000000.0
2006-01-05 16:25:00,2.24091,2.24102,2.24071,2.24094,16000000.0
2006-01-05 16:26:00,2.24085,2.24093,2.24069,2.24093,33000000.0
2006-01-05 16:27:00,2.24094,2.2412,2.24088,2.24106,43500000.0
2006-01-05 16:28:00,2.24125,2.24126,2.24109,2.24113,42700000.0
2006-01-05 16:29:00,2.24105,2.24138,2.24101,2.24109,30900000.0
2006-01-05 16:30:00,2.24106,2.24133,2.24103,2.24133,29400000.0
2006-01-05 16:31:00,2.24124,2.24124,2.24085,2.24094,58200000.0
2006-01-05 16:32:00,2.24109,2.24124,2.24109,2.24118,37200000.0
2006-01-05 16:33:00,2.24119,2.24147,2.24105,2.24147,27600000.0
2006-01-05 16:34:00,2.24127,2.24128,2.24103,2.24103,36000000.0
2006-01-05 16:35:00,2.24078,2.2411,2.24069,2.2411,56900000.0
2006-01-05 16:36:00,2.24103,2.24116,2.24101,2.24116,31100000.0
2006-01-05 16:37:00,2.24132,2.24156,2.24121,2.24146,37700000.0
2006-01-05 16:38:00,2.24117,2.24117,2.24068,2.24068,29200000.0
2006-01-05 16:39:00,2.24066,2.24084,2.24064,2.24075,46000000.0
2006-01-05 16:40:00,2.24102,2.24133,2.24102,2.24118,27400000.0
2006-01-05 16:41:00,2.24102,2.24115,2.24083,2.24083,37500000.0
2006-01-05 16:42:00,2.24073,2.24081,2.24055,2.2407,41000000.0
2006-01-05 16:43:00,2.24082,2.24103,2.24061,2.24103,30400000.0
2006-01-05 16:44:00,2.24089,2.24117,2.24084,2.24084,38400000.0
2006-01-05 16:45:00,2.24082,2.2411,2.24062,2.24062,39100000.0
2006-01-05 16:46:00,2.24041,2.24041,2.23976,2.23989,20800000.0
2006-01-05 16:47:00,2.2399,2.24053,2.2399,2.24043,39700000.0
2006-01-05 16:48:00,2.24027,2.24028,2.23982,2.23982,37700000.0
2006-01-05 16:49:00,2.23974,2.23978,2.23927,2.23978,51600000.0
2006-01-05 16:50:00,2.23998,2.24052,2.23998,2.24052,48400000.0
2006-01-05 16:51:00,2.24052,2.24079,2.24047,2.24058,38000000.0
2006-01-05 16:52:00,2.24041,2.24054,2.24032,2.24045,69700000.0
2006-01-05 16:53:00,2.24028,2.24041,2.24007,2.24011,38500000.0
2006-01-05 16:54:00,2.24008,2.24017,2.23997,2.24014,47700000.0
2006-01-05 16:55:00,2.2401,2.24032,2.23998,2.24009,28600000.0
2006-01-05 16:56:00,2.23999,2.24014,2.23998,2.24004,24400000.0
2006-01-05 16:57:00,2.24012,2.24036,2.2401,2.24036,42700000.0
2006-01-05 16:58:00,2.24053,2.24059,2.2403,2.24042,41800000.0
2006-01-05 16:59:00,2.24036,2.24067,2.24017,2.24067,36200000.0
2006-01-05 17:00:00,2.24073,2.2408,2.24038,2.24075,44800000.0
2006-01-05 17:01:00,2.24106,2.24147,2.24092,2.24147,50100000.0
2006-01-05 17:02:00,2.24167,2.242,2.24134,2.242,41400000.0
2006-01-05 17:03:00,2.24221,2.24232,2.24156,2.24176,30800000.0
2006-01-05 17:04:00,2.24172,2.24182,2.24096,2.24097,35200000.0
2006-01-05 17:05:00,2.24077,2.24105,2.24071,2.24102,59400000.0
2006-01-05 17:06:00,2.24121,2.24192,2.24121,2.24166,58800000.0
2006-01-05 17:07:00,2.24185,2.24235,2.24185,2.24206,50600000.0
2006-01-05 17:08:00,2.24196,2.24196,2.2414,2.2414,67200000.0
2006-01-05 17:09:00,2.2413,2.24213,2.2413,2.24213,42700000.0
2006-01-05 17:10:00,2.24223,2.24259,2.24223,2.24242,37400000.0
2006-01-05 17:11:00,2.24238,2.24247,2.24189,2.24208,38200000.0
2006-01-05 17:12:00,2.24225,2.2424,2.2421,2.2424,38300000.0
2006-01-05 17:13:00,2.24241,2.24259,2.2422,2.24259,17100000.0
2006-01-05 17:14:00,2.24259,2.24259,2.24221,2.24223,29400000.0
2006-01-05 17:15:00,2.24215,2.243,2.24215,2.243,37300000.0
2006-01-05 17:16:00,2.24286,2.24302,2.24263,2.24285,30300000.0
2006-01-05 17:17:00,2.24298,2.24333,2.24296,2.24333,25700000.0
2006-01-05 17:18:00,2.24331,2.24354,2.24324,2.24341,44000000.0
2006-01-05 17:19:00,2.24349,2.24349,2.2432,2.24322,30400000.0
2006-01-05 17:20:00,2.24339,2.24344,2.24311,2.24338,34500000.0
2006-01-05 17:21:00,2.24333,2.24359,2.24323,2.24323,37000000.0
2006-01-05 17:22:00,2.24321,2.24347,2.24321,2.24333,29500000.0
2006-01-05 17:23:00,2.24335,2.24335,2.24311,2.2433,26700000.0
2006-01-05 17:24:00,2.24316,2.24348,2.24316,2.24348,36800000.0
2006-01-05 17:25:00,2.24345,2.24346,2.24318,2.24346,28200000.0
2006-01-05 17:26:00,2.24344,2.24414,2.24341,2.24414,26700000.0
2006-01-05 17:27:00,2.24425,2.24476,2.24414,2.24476,38100000.0
2006-01-05 17:28:00,2.2449,2.24496,2.24456,2.24479,36000000.0
2006-01-05 17:29:00,2.24497,2.24533,2.24491,2.24507,43600000.0
2006-01-05 17:30:00,2.24516,2.24605,2.24516,2.24534,57000000.0
2006-01-05 17:31:00,2.24547,2.24579,2.24547,2.24563,18600000.0
2006-01-05 17:32:00,2.24547,2.24547,2.24517,2.24527,25400000.0
2006-01-05 17:33:00,2.24532,2.24549,2.24525,2.24549,27800000.0
2006-01-05 17:34:00,2.2451,2.24519,2.24471,2.24471,22400000.0
2006-01-05 17:35:00,2.24471,2.24484,2.24428,2.24441,44500000.0
2006-01-05 17:36:00,2.2443,2.24498,2.2443,2.24498,14800000.0
2006-01-05 17:37:00,2.24494,2.24494,2.24477,2.24477,22700000.0
2006-01-05 17:38:00,2.24489,2.24492,2.24455,2.24492,52300000.0
2006-01-05 17:39:00,2.24488,2.24509,2.24473,2.24493,32200000.0
2006-01-05 17:40:00,2.24505,2.24519,2.24462,2.24462,42500001.0
2006-01-05 17:41:00,2.24454,2.24474,2.24451,2.24468,52300001.0
2006-01-05 17:42:00,2.24465,2.24471,2.24457,2.24458,29300000.0
2006-01-05 17:43:00,2.24458,2.24464,2.2444,2.24446,31400000.0
2006-01-05 17:44:00,2.2444,2.24448,2.24416,2.24417,49700000.0
2006-01-05 17:45:00,2.24428,2.24468,2.24428,2.24452,17600000.0
2006-01-05 17:46:00,2.24428,2.24463,2.24428,2.24446,39400000.0
2006-01-05 17:47:00,2.24443,2.24469,2.24443,2.24469,25000000.0
2006-01-05 17:48:00,2.24461,2.24472,2.24452,2.24452,26000000.0
2006-01-05 17:49:00,2.24455,2.24455,2.24414,2.24415,23500000.0
2006-01-05 17:50:00,2.24422,2.24454,2.24422,2.2444,50500000.0
2006-01-05 17:51:00,2.24441,2.24463,2.24441,2.24453,36000001.0
2006-01-05 17:52:00,2.24451,2.24453,2.24439,2.2445,36200000.0
2006-01-05 17:53:00,2.24441,2.2445,2.24425,2.2444,31300000.0
2006-01-05 17:54:00,2.24431,2.24456,2.24419,2.2443,20000000.0
2006-01-05 17:55:00,2.24402,2.24402,2.24374,2.24397,27100000.0
2006-01-05 17:56:00,2.24413,2.24422,2.24397,2.24397,38400000.0
2006-01-05 17:57:00,2.24386,2.24393,2.24363,2.24378,22400000.0
2006-01-05 17:58:00,2.24378,2.24385,2.24361,2.24379,44600000.0
2006-01-05 17:59:00,2.24378,2.2439,2.24368,2.24374,26400000.0
2006-01-05 18:00:00,2.24383,2.24417,2.24381,2.24417,32800000.0
2006-01-05 18:01:00,2.2443,2.24454,2.24391,2.24391,334400000.0
2006-01-05 18:02:00,2.24385,2.2441,2.24346,2.24357,361200000.0
2006-01-05 18:03:00,2.24345,2.2437,2.24325,2.24326,445100000.0
2006-01-05 18:04:00,2.2432,2.2434,2.24301,2.24322,345300000.0
2006-01-05 18:05:00,2.24333,2.24361,2.24321,2.24328,222200000.0
2006-01-05 18:06:00,2.2433,2.24357,2.24323,2.24336,430600001.0
2006-01-05 18:07:00,2.24333,2.24346,2.2432,2.24346,401500000.0
2006-01-05 18:08:00,2.2433,2.2436,2.24313,2.24322,474200000.0
2006-01-05 18:09:00,2.24311,2.2432,2.24233,2.2426,290900001.0
2006-01-05 18:10:00,2.24257,2.24288,2.24232,2.24233,264300000.0
2006-01-05 18:11:00,2.24215,2.24231,2.24189,2.24194,250399999.0
2006-01-05 18:12:00,2.24183,2.2422,2.24167,2.24203,161800000.0
2006-01-05 18:13:00,2.24199,2.24247,2.24199,2.24212,148700000.0
2006-01-05 18:14:00,2.24228,2.24257,2.24223,2.24236,309000000.0
2006-01-05 18:15:00,2.24236,2.24264,2.2421,2.24225,327500000.0
2006-01-05 18:16:00,2.24257,2.24342,2.24209,2.24302,382799999.0
2006-01-05 18:17:00,2.24328,2.24364,2.2432,2.24333,224200000.0
2006-01-05 18:18:00,2.24314,2.24342,2.24264,2.24264,147500000.0
2006-01-05 18:19:00,2.24251,2.24278,2.24237,2.24249,301800000.0
2006-01-05 18:20:00,2.24246,2.24265,2.24224,2.24241,128100000.0
2006-01-05 18:21:00,2.24229,2.24253,2.24214,2.24248,244800000.0
2006-01-05 18:22:00,2.24236,2.24236,2.24193,2.24198,196200000.0
2006-01-05 18:23:00,2.24183,2.24215,2.24177,2.24206,372100000.0
2006-01-05 18:24:00,2.24208,2.24243,2.24188,2.24243,354000000.0
2006-01-05 18:25:00,2.24247,2.24256,2.24221,2.24256,295600000.0
2006-01-05 18:26:00,2.24263,2.24297,2.24263,2.24284,369300000.0
2006-01-05 18:27:00,2.24271,2.24302,2.24254,2.24285,359899998.0
2006-01-05 18:28:00,2.24283,2.24292,2.24259,2.2429,221900000.0
2006-01-05 18:29:00,2.24291,2.24325,2.24282,2.24295,241800000.0
2006-01-05 18:30:00,2.24294,2.24311,2.24282,2.24301,275100000.0
2006-01-05 18:31:00,2.24313,2.24323,2.24285,2.24295,144500000.0
2006-01-05 18:32:00,2.24299,2.24349,2.24299,2.24336,150700000.0
2006-01-05 18:33:00,2.24348,2.24354,2.24311,2.24329,300100000.0
2006-01-05 18:34:00,2.2434,2.24367,2.24331,2.24355,412099999.0
2006-01-05 18:35:00,2.24362,2.24362,2.24328,2.24352,144299999.0
2006-01-05 18:36:00,2.24359,2.24409,2.24343,2.24409,125000000.0
2006-01-05 18:37:00,2.2442,2.24424,2.24403,2.24408,90400000.0
2006-01-05 18:38:00,2.24407,2.24433,2.24403,2.24433,113100000.0
2006-01-05 18:39:00,2.24427,2.24434,2.24372,2.24372,155000000.0
2006-01-05 18:40:00,2.24367,2.24367,2.24324,2.24333,250899999.0
2006-01-05 18:41:00,2.24333,2.24355,2.2433,2.24335,157600000.0
2006-01-05 18:42:00,2.24335,2.24338,2.243,2.24308,88800000.0
2006-01-05 18:43:00,2.24288,2.24288,2.24257,2.24257,69000001.0
2006-01-05 18:44:00,2.24274,2.24289,2.24269,2.24279,136300001.0
2006-01-05 18:45:00,2.24288,2.24306,2.24276,2.24294,74799999.0
2006-01-05 18:46:00,2.24301,2.24309,2.24289,2.24299,38100000.0
2006-01-05 18:47:00,2.24313,2.24331,2.24302,2.24331,33100000.0
2006-01-05 18:48:00,2.24306,2.24311,2.2427,2.2427,91700000.0
2006-01-05 18:49:00,2.24273,2.243,2.24256,2.24286,35500000.0
2006-01-05 18:50:00,2.24247,2.24247,2.24217,2.24238,52500000.0
2006-01-05 18:51:00,2.24229,2.24254,2.24212,2.24212,143300000.0
2006-01-05 18:52:00,2.24192,2.24218,2.2418,2.2418,150000000.0
2006-01-05 18:53:00,2.24201,2.24259,2.24201,2.24222,114600000.0
2006-01-05 18:54:00,2.24219,2.24232,2.24196,2.24205,172200000.0
2006-01-05 18:55:00,2.242,2.24215,2.242,2.24213,171299999.0
2006-01-05 18:56:00,2.24219,2.24221,2.24209,2.24212,47899999.0
2006-01-05 18:57:00,2.24218,2.24257,2.24215,2.24227,73700000.0
2006-01-05 18:58:00,2.24229,2.24255,2.24206,2.24237,259900000.0
2006-01-05 18:59:00,2.24241,2.24259,2.2422,2.24257,175000000.0
2006-01-05 19:00:00,2.24265,2.24291,2.24265,2.24281,87900000.0
2006-01-05 19:01:00,2.24261,2.24295,2.24259,2.24295,30400000.0
2006-01-05 19:02:00,2.24309,2.24325,2.24298,2.24318,171799999.0
2006-01-05 19:03:00,2.24324,2.24368,2.24314,2.24332,95499999.0
2006-01-05 19:04:00,2.24327,2.24327,2.24296,2.2432,44900000.0
2006-01-05 19:05:00,2.24323,2.24348,2.24317,2.24324,52800000.0
2006-01-05 19:06:00,2.2431,2.24314,2.24273,2.24275,237800000.0
2006-01-05 19:07:00,2.24275,2.24318,2.24273,2.24302,136600000.0
2006-01-05 19:08:00,2.24327,2.24355,2.24312,2.24344,239399999.0
2006-01-05 19:09:00,2.2434,2.24342,2.24312,2.24317,108000000.0
2006-01-05 19:10:00,2.24317,2.24326,2.24305,2.2431,83700000.0
2006-01-05 19:11:00,2.24312,2.24324,2.2431,2.24321,77000000.0
2006-01-05 19:12:00,2.24318,2.24321,2.24292,2.24321,54600000.0
2006-01-05 19:13:00,2.24331,2.24339,2.2431,2.24332,151700001.0
2006-01-05 19:14:00,2.24346,2.24365,2.24346,2.24357,106200000.0
2006-01-05 19:15:00,2.2436,2.2439,2.24356,2.2439,112600000.0
2006-01-05 19:16:00,2.24414,2.24439,2.24414,2.24439,21400000.0
2006-01-05 19:17:00,2.24443,2.24452,2.24405,2.24426,68600000.0
2006-01-05 19:18:00,2.24423,2.24441,2.24423,2.24425,110400000.0
2006-01-05 19:19:00,2.24417,2.24439,2.24403,2.24431,101900000.0
2006-01-05 19:20:00,2.24443,2.24444,2.24421,2.24443,141700000.0
2006-01-05 19:21:00,2.24443,2.24453,2.24429,2.24447,131299999.0
2006-01-05 19:22:00,2.2445,2.24494,2.2445,2.24482,55600000.0
2006-01-05 19:23:00,2.24463,2.24482,2.24431,2.24431,133900000.0
2006-01-05 19:24:00,2.24449,2.24492,2.24449,2.24487,72500000.0
2006-01-05 19:25:00,2.24487,2.24517,2.24486,2.24486,54100000.0
2006-01-05 19:26:00,2.24484,2.24506,2.24481,2.24506,142700000.0
2006-01-05 19:27:00,2.24514,2.24531,2.24506,2.24506,120300000.0
2006-01-05 19:28:00,2.24505,2.24516,2.24499,2.24503,61000000.0
2006-01-05 19:29:00,2.24503,2.24513,2.24491,2.24498,114800000.0
2006-01-05 19:30:00,2.245,2.24562,2.24496,2.24562,214900000.0
2006-01-05 19:31:00,2.24565,2.24579,2.24553,2.24572,55200000.0
2006-01-05 19:32:00,2.24566,2.24581,2.24543,2.24552,155000001.0
2006-01-05 19:33:00,2.24548,2.24549,2.24518,2.24543,67900000.0
2006-01-05 19:34:00,2.24546,2.24546,2.24493,2.24525,98100000.0
2006-01-05 19:35:00,2.24525,2.24527,2.2449,2.24498,141500000.0
2006-01-05 19:36:00,2.2449,2.24496,2.24472,2.24472,142699999.0
2006-01-05 19:37:00,2.24488,2.24502,2.24452,2.24452,59400000.0
2006-01-05 19:38:00,2.24445,2.24471,2.24428,2.24428,41700000.0
2006-01-05 19:39:00,2.24407,2.24426,2.24403,2.24414,49400000.0
2006-01-05 19:40:00,2.24397,2.24397,2.24304,2.24304,101600000.0
2006-01-05 19:41:00,2.24286,2.24286,2.24204,2.24225,94000000.0
2006-01-05 19:42:00,2.24231,2.24241,2.24205,2.24229,85100000.0
2006-01-05 19:43:00,2.24228,2.24243,2.24218,2.24224,52200000.0
2006-01-05 19:44:00,2.24228,2.24295,2.24228,2.24295,106199999.0
2006-01-05 19:45:00,2.24319,2.24381,2.24312,2.24312,58599999.0
2006-01-05 19:46:00,2.24325,2.2436,2.24302,2.24329,80300000.0
2006-01-05 19:47:00,2.24349,2.24393,2.24349,2.24393,22000000.0
2006-01-05 19:48:00,2.24384,2.244,2.2436,2.24383,63300000.0
2006-01-05 19:49:00,2.24395,2.24418,2.24385,2.24403,86100000.0
2006-01-05 19:50:00,2.24404,2.2443,2.24362,2.24375,40000000.0
2006-01-05 19:51:00,2.24374,2.2439,2.24364,2.24377,120300000.0
2006-01-05 19:52:00,2.24376,2.24396,2.24373,2.24375,64900000.0
2006-01-05 19:53:00,2.24368,2.2437,2.24362,2.24363,22800000.0
2006-01-05 19:54:00,2.24378,2.24393,2.24361,2.24391,65400000.0
2006-01-05 19:55:00,2.24385,2.24385,2.24362,2.24379,44999999.0
2006-01-05 19:56:00,2.24386,2.24387,2.24362,2.24372,77900000.0
2006-01-05 19:57:00,2.24377,2.24381,2.24369,2.2437,143000000.0
2006-01-05 19:58:00,2.24361,2.24373,2.24311,2.24311,132600001.0
2006-01-05 19:59:00,2.24309,2.24346,2.24296,2.24323,109400000.0
2006-01-05 20:00:00,2.24321,2.24344,2.24319,2.24344,63000000.0
2006-01-05 20:01:00,2.24349,2.24368,2.24342,2.24357,81100000.0
2006-01-05 20:02:00,2.24351,2.24364,2.24324,2.24338,46400000.0
2006-01-05 20:03:00,2.24367,2.24368,2.24337,2.24368,59200000.0
2006-01-05 20:04:00,2.24347,2.24363,2.24321,2.24321,24600000.0
2006-01-05 20:05:00,2.24292,2.24306,2.24268,2.24306,35300000.0
2006-01-05 20:06:00,2.2431,2.24317,2.24293,2.24294,40100000.0
2006-01-05 20:07:00,2.24296,2.24296,2.24251,2.24272,50300000.0
2006-01-05 20:08:00,2.24267,2.24267,2.24201,2.2421,98200000.0
2006-01-05 20:09:00,2.24201,2.24201,2.24146,2.24151,30900000.0
2006-01-05 20:10:00,2.24163,2.24235,2.24151,2.24235,17900000.0
2006-01-05 20:11:00,2.24246,2.24264,2.24244,2.24244,54900000.0
2006-01-05 20:12:00,2.24239,2.24269,2.24201,2.24231,139900000.0
2006-01-05 20:13:00,2.24213,2.24259,2.24203,2.24217,152400000.0
2006-01-05 20:14:00,2.24208,2.24208,2.24187,2.24187,76400000.0
2006-01-05 20:15:00,2.2419,2.24211,2.24162,2.24178,221199999.0
2006-01-05 20:16:00,2.24175,2.24203,2.24162,2.24203,164400000.0
2006-01-05 20:17:00,2.24206,2.24206,2.24186,2.24188,25600000.0
2006-01-05 20:18:00,2.24191,2.24203,2.24176,2.24178,85000000.0
2006-01-05 20:19:00,2.24177,2.24207,2.24176,2.24204,163100000.0
2006-01-05 20:20:00,2.24202,2.24228,2.24183,2.242,202500000.0
2006-01-05 20:21:00,2.24198,2.24217,2.24179,2.24217,82100000.0
2006-01-05 20:22:00,2.24205,2.24225,2.24205,2.24211,92900000.0
2006-01-05 20:23:00,2.24214,2.24244,2.24214,2.24223,150400000.0
2006-01-05 20:24:00,2.24212,2.24212,2.24195,2.24209,28000000.0
2006-01-05 20:25:00,2.24204,2.24224,2.24196,2.24205,189200000.0
2006-01-05 20:26:00,2.24219,2.24264,2.24219,2.24254,166099999.0
2006-01-05 20:27:00,2.24246,2.24268,2.24236,2.24268,94100000.0
2006-01-05 20:28:00,2.24282,2.24326,2.24282,2.24307,216800000.0
2006-01-05 20:29:00,2.24327,2.24346,2.24308,2.24309,197899999.0
2006-01-05 20:30:00,2.24303,2.24323,2.2429,2.24309,289700000.0
2006-01-05 20:31:00,2.24312,2.24356,2.24312,2.2433,162500000.0
2006-01-05 20:32:00,2.24345,2.24354,2.24312,2.24354,353400001.0
2006-01-05 20:33:00,2.24347,2.24347,2.24324,2.24324,90599999.0
2006-01-05 20:34:00,2.24319,2.24337,2.24309,2.24311,86699999.0
2006-01-05 20:35:00,2.24322,2.24331,2.24313,2.24313,60200000.0
2006-01-05 20:36:00,2.2431,2.24319,2.24305,2.24314,56900000.0
2006-01-05 20:37:00,2.24293,2.24293,2.24275,2.2429,154100000.0
2006-01-05 20:38:00,2.243,2.24343,2.24298,2.24343,173400000.0
2006-01-05 20:39:00,2.24342,2.24342,2.24316,2.24325,134899998.0
2006-01-05 20:40:00,2.24335,2.24343,2.24324,2.24325,161700000.0
2006-01-05 20:41:00,2.24332,2.24341,2.24329,2.24334,128200000.0
2006-01-05 20:42:00,2.24347,2.24354,2.24322,2.24322,62300001.0
2006-01-05 20:43:00,2.2432,2.2432,2.24296,2.24302,82700000.0
2006-01-05 20:44:00,2.24298,2.24306,2.24261,2.24261,210099999.0
2006-01-05 20:45:00,2.24261,2.2428,2.24261,2.24278,68900000.0
2006-01-05 20:46:00,2.24268,2.24279,2.24252,2.24271,28000000.0
2006-01-05 20:47:00,2.24266,2.24266,2.24211,2.24211,168999999.0
2006-01-05 20:48:00,2.24207,2.24247,2.24207,2.24223,225000000.0
2006-01-05 20:49:00,2.24232,2.24262,2.24232,2.2425,119700000.0
2006-01-05 20:50:00,2.24247,2.24259,2.24222,2.24222,159400000.0
2006-01-05 20:51:00,2.2422,2.24283,2.2422,2.24283,134000000.0
2006-01-05 20:52:00,2.24281,2.24281,2.24234,2.24265,146400000.0
2006-01-05 20:53:00,2.24269,2.24303,2.24251,2.24271,200500000.0
2006-01-05 20:54:00,2.24282,2.243,2.24282,2.24295,171900000.0
2006-01-05 20:55:00,2.24297,2.24307,2.24276,2.24291,21200000.0
2006-01-05 20:56:00,2.24302,2.2432,2.24292,2.24292,243100000.0
2006-01-05 20:57:00,2.24292,2.24325,2.24288,2.24302,335800000.0
2006-01-05 20:58:00,2.24306,2.2433,2.24287,2.24308,221900001.0
2006-01-05 20:59:00,2.24316,2.24323,2.24299,2.2431,233700000.0
2006-01-05 21:00:00,2.24293,2.24293,2.24232,2.24233,220300000.0
2006-01-05 21:01:00,2.24226,2.24231,2.24188,2.24221,272100000.0
2006-01-05 21:02:00,2.24227,2.24235,2.2421,2.2423,100200000.0
2006-01-05 21:03:00,2.24234,2.24245,2.24222,2.24225,98600000.0
2006-01-05 21:04:00,2.24229,2.24254,2.24228,2.24242,60500000.0
2006-01-05 21:05:00,2.24247,2.24269,2.24247,2.24263,60000000.0
2006-01-05 21:06:00,2.24258,2.24258,2.24235,2.24245,81400000.0
2006-01-05 21:07:00,2.24241,2.24259,2.24235,2.24242,56200000.0
2006-01-05 21:08:00,2.24237,2.24245,2.24233,2.2424,37000000.0
2006-01-05 21:09:00,2.24244,2.2426,2.24244,2.24258,37400000.0
2006-01-05 21:10:00,2.24265,2.2427,2.2426,2.2426,77800000.0
2006-01-05 21:11:00,2.24255,2.24278,2.24248,2.24248,142100000.0
2006-01-05 21:12:00,2.24243,2.24248,2.24237,2.24248,19900000.0
2006-01-05 21:13:00,2.24242,2.24253,2.24224,2.24224,112700000.0
2006-01-05 21:14:00,2.24244,2.2425,2.24222,2.24238,162700000.0
2006-01-05 21:15:00,2.24221,2.24244,2.24214,2.24215,146600000.0
2006-01-05 21:16:00,2.2422,2.24246,2.24213,2.24233,103800000.0
2006-01-05 21:17:00,2.24234,2.24234,2.24195,2.24204,160400000.0
2006-01-05 21:18:00,2.24206,2.24224,2.24206,2.24208,96000000.0
2006-01-05 21:19:00,2.242,2.24207,2.24195,2.24195,96500000.0
2006-01-05 21:20:00,2.24208,2.24226,2.24202,2.24205,211600000.0
2006-01-05 21:21:00,2.24206,2.24228,2.24197,2.24209,215100000.0
2006-01-05 21:22:00,2.24218,2.24228,2.24205,2.24213,137100000.0
2006-01-05 21:23:00,2.24222,2.24222,2.24199,2.24216,91200000.0
2006-01-05 21:24:00,2.24232,2.24289,2.24232,2.24287,65900000.0
2006-01-05 21:25:00,2.24284,2.24288,2.24246,2.2425,57000000.0
2006-01-05 21:26:00,2.24253,2.24257,2.24238,2.24248,37100000.0
2006-01-05 21:27:00,2.24254,2.2427,2.24251,2.24262,42700000.0
2006-01-05 21:28:00,2.24265,2.24265,2.24245,2.24245,107700000.0
2006-01-05 21:29:00,2.24235,2.24236,2.242,2.242,65300000.0
2006-01-05 21:30:00,2.24198,2.24212,2.24186,2.24208,28000000.0
2006-01-05 21:31:00,2.2418,2.2418,2.24132,2.24132,16400000.0
2006-01-05 21:32:00,2.24151,2.24164,2.24143,2.24153,182600000.0
2006-01-05 21:33:00,2.24137,2.24146,2.24122,2.24125,97500000.0
2006-01-05 21:34:00,2.24131,2.24151,2.24123,2.24123,157600000.0
2006-01-05 21:35:00,2.24126,2.24126,2.24106,2.24106,25100000.0
2006-01-05 21:36:00,2.24109,2.24118,2.24105,2.24106,30800000.0
2006-01-05 21:37:00,2.24092,2.24124,2.24078,2.24093,72900000.0
2006-01-05 21:38:00,2.24084,2.24084,2.24041,2.24041,66400000.0
2006-01-05 21:39:00,2.24014,2.24047,2.24011,2.24047,16800000.0
2006-01-05 21:40:00,2.2407,2.24072,2.2404,2.24072,40000000.0
2006-01-05 21:41:00,2.24067,2.24077,2.2406,2.24069,31100000.0
2006-01-05 21:42:00,2.24063,2.24072,2.24039,2.24072,95200000.0
2006-01-05 21:43:00,2.2408,2.2412,2.24064,2.24064,119200000.0
2006-01-05 21:44:00,2.24069,2.2413,2.24043,2.24043,98900000.0
2006-01-05 21:45:00,2.24036,2.24059,2.2402,2.24039,93400000.0
2006-01-05 21:46:00,2.24045,2.24056,2.24012,2.24033,98500000.0
2006-01-05 21:47:00,2.24023,2.24023,2.23983,2.23993,131700000.0
2006-01-05 21:48:00,2.24017,2.24037,2.24017,2.24028,24300000.0
2006-01-05 21:49:00,2.24035,2.24039,2.24024,2.24031,76200000.0
2006-01-05 21:50:00,2.24046,2.24046,2.23998,2.23998,37900000.0
2006-01-05 21:51:00,2.24001,2.24001,2.23968,2.23968,29500000.0
2006-01-05 21:52:00,2.23967,2.23973,2.23948,2.2396,125500000.0
2006-01-05 21:53:00,2.23956,2.23965,2.23917,2.23917,48500000.0
2006-01-05 21:54:00,2.23918,2.23967,2.23918,2.23967,28000000.0
2006-01-05 21:55:00,2.23978,2.24001,2.23961,2.23993,77700000.0
2006-01-05 21:56:00,2.23991,2.23991,2.23965,2.23983,61799999.0
2006-01-05 21:57:00,2.23979,2.2399,2.23971,2.2399,23600000.0
2006-01-05 21:58:00,2.23997,2.24005,2.23994,2.23998,41000000.0
2006-01-05 21:59:00,2.23998,2.23998,2.23925,2.23939,145100000.0
2006-01-05 22:00:00,2.23934,2.23975,2.23933,2.23933,62000000.0
2006-01-05 22:01:00,2.23929,2.23935,2.23921,2.23935,18800000.0
2006-01-05 22:02:00,2.23938,2.23965,2.23928,2.23928,116100001.0
2006-01-05 22:03:00,2.23925,2.23953,2.23925,2.23953,28200000.0
2006-01-05 22:04:00,2.23964,2.23972,2.2396,2.23971,103400000.0
2006-01-05 22:05:00,2.23975,2.23987,2.23971,2.23981,83600001.0
2006-01-05 22:06:00,2.23977,2.23977,2.23942,2.23942,29100000.0
2006-01-05 22:07:00,2.23952,2.23963,2.23914,2.23914,41300000.0
2006-01-05 22:08:00,2.23917,2.23934,2.23917,2.23933,18600000.0
2006-01-05 22:09:00,2.23931,2.2394,2.2391,2.2391,44700000.0
2006-01-05 22:10:00,2.2392,2.23925,2.23915,2.23922,32400000.0
2006-01-05 22:11:00,2.23922,2.23925,2.23912,2.2392,18600000.0
2006-01-05 22:12:00,2.23922,2.23925,2.23912,2.23915,52600000.0
2006-01-05 22:13:00,2.23914,2.2392,2.23913,2.23913,39500000.0
2006-01-05 22:14:00,2.23925,2.23925,2.23925,2.23925,2400000.0
2006-01-05 22:15:00,2.23914,2.23943,2.23913,2.23939,131100000.0
2006-01-05 22:16:00,2.2395,2.23996,2.23946,2.23967,133200000.0
2006-01-05 22:17:00,2.23987,2.23993,2.23964,2.2397,29100000.0
2006-01-05 22:18:00,2.23965,2.24006,2.23941,2.23981,32200000.0
2006-01-05 22:19:00,2.23963,2.23963,2.23938,2.23941,90299999.0
2006-01-05 22:20:00,2.23934,2.23936,2.23917,2.23917,16700000.0
2006-01-05 22:21:00,2.23926,2.23964,2.23926,2.23941,33500000.0
2006-01-05 22:22:00,2.23941,2.23999,2.23941,2.23975,116700000.0
2006-01-05 22:23:00,2.23972,2.23981,2.23944,2.23953,95000000.0
2006-01-05 22:24:00,2.23952,2.2397,2.23952,2.23959,17600000.0
2006-01-05 22:25:00,2.23962,2.23962,2.23936,2.23936,42500000.0
2006-01-05 22:26:00,2.23933,2.23933,2.2392,2.23922,13500000.0
2006-01-05 22:27:00,2.2393,2.23949,2.23922,2.23927,28300000.0
2006-01-05 22:28:00,2.23935,2.2394,2.23921,2.23939,42700000.0
2006-01-05 22:29:00,2.23942,2.23962,2.23941,2.2396,143000000.0
2006-01-05 22:30:00,2.23961,2.23988,2.23954,2.2398,104600000.0
2006-01-05 22:31:00,2.23993,2.23999,2.23987,2.23987,27300000.0
2006-01-05 22:32:00,2.23986,2.23996,2.23975,2.23975,57800000.0
2006-01-05 22:33:00,2.2397,2.23981,2.23954,2.23967,38000000.0
2006-01-05 22:34:00,2.23962,2.23972,2.23962,2.23968,59600000.0
2006-01-05 22:35:00,2.23977,2.23983,2.23973,2.23977,33600000.0
2006-01-05 22:36:00,2.23983,2.23983,2.23967,2.23967,21600000.0
2006-01-05 22:37:00,2.23964,2.2398,2.2396,2.23964,26200000.0
2006-01-05 22:38:00,2.23964,2.23964,2.23892,2.23892,28500000.0
2006-01-05 22:39:00,2.23883,2.23899,2.23863,2.23867,33600000.0
2006-01-05 22:40:00,2.23867,2.23885,2.23862,2.23871,28000000.0
2006-01-05 22:41:00,2.23857,2.23857,2.23833,2.23847,41000000.0
2006-01-05 22:42:00,2.23846,2.23886,2.23846,2.23886,50400000.0
2006-01-05 22:43:00,2.23888,2.23904,2.23875,2.23875,116300000.0
2006-01-05 22:44:00,2.23872,2.23887,2.23862,2.23864,59500000.0
2006-01-05 22:45:00,2.23862,2.23875,2.23859,2.23859,41900000.0
2006-01-05 22:46:00,2.23863,2.23868,2.23855,2.2386,89400000.0
2006-01-05 22:47:00,2.2387,2.2387,2.23865,2.23865,35600000.0
2006-01-05 22:48:00,2.23859,2.23875,2.23856,2.23862,79400001.0
2006-01-05 22:49:00,2.23864,2.23878,2.23843,2.23857,64100000.0
2006-01-05 22:50:00,2.23851,2.23855,2.23832,2.23842,24100000.0
2006-01-05 22:51:00,2.23837,2.23838,2.23813,2.2382,73900000.0
2006-01-05 22:52:00,2.23802,2.23831,2.23802,2.23825,39500000.0
2006-01-05 22:53:00,2.23841,2.23877,2.23841,2.23864,17900000.0
2006-01-05 22:54:00,2.23856,2.23856,2.23844,2.23854,36800000.0
2006-01-05 22:55:00,2.23852,2.23883,2.23852,2.23871,48400000.0
2006-01-05 22:56:00,2.23876,2.23876,2.23849,2.23858,51600000.0
2006-01-05 22:57:00,2.23852,2.23895,2.23852,2.23895,46800000.0
2006-01-05 22:58:00,2.23879,2.23898,2.23854,2.23858,24000000.0
2006-01-05 22:59:00,2.23855,2.23863,2.23848,2.23853,42000000.0
2006-01-05 23:00:00,2.23842,2.23847,2.23835,2.23837,25800000.0
2006-01-05 23:01:00,2.23837,2.23865,2.23836,2.23848,24300000.0
2006-01-05 23:02:00,2.23861,2.23861,2.23827,2.2384,37200000.0
2006-01-05 23:03:00,2.23834,2.23834,2.23815,2.23815,44100001.0
2006-01-05 23:04:00,2.23832,2.23853,2.23832,2.23853,17100000.0
2006-01-05 23:05:00,2.23866,2.23885,2.23861,2.23885,17900000.0
2006-01-05 23:06:00,2.23885,2.23902,2.23878,2.239,45100000.0
2006-01-05 23:07:00,2.23916,2.23916,2.23894,2.23894,27400000.0
2006-01-05 23:08:00,2.23905,2.23905,2.23875,2.23884,29200000.0
2006-01-05 23:09:00,2.23898,2.23907,2.23881,2.2389,39800000.0
2006-01-05 23:10:00,2.23883,2.23908,2.23883,2.23899,31400000.0
2006-01-05 23:11:00,2.23905,2.23912,2.23891,2.23891,18800000.0
2006-01-05 23:12:00,2.23882,2.23895,2.23882,2.23895,46900000.0
2006-01-05 23:13:00,2.23882,2.23888,2.23859,2.23865,50400000.0
2006-01-05 23:14:00,2.23838,2.2387,2.23828,2.2384,25600000.0
2006-01-05 23:15:00,2.2385,2.23868,2.2385,2.23858,30700000.0
2006-01-05 23:16:00,2.23853,2.23869,2.23848,2.23869,19900000.0
2006-01-05 23:17:00,2.23842,2.23848,2.23842,2.23848,12700000.0
2006-01-05 23:18:00,2.23875,2.23875,2.23859,2.23859,11200000.0
2006-01-05 23:19:00,2.23864,2.23882,2.23864,2.23865,25800000.0
2006-01-05 23:20:00,2.23858,2.23873,2.23852,2.23855,36700000.0
2006-01-05 23:21:00,2.2385,2.23867,2.2385,2.23867,11200000.0
2006-01-05 23:22:00,2.23886,2.23888,2.23882,2.23882,18600000.0
2006-01-05 23:23:00,2.23883,2.23886,2.23858,2.23862,36500000.0
2006-01-05 23:24:00,2.23856,2.23873,2.23848,2.23848,47100000.0
2006-01-05 23:25:00,2.23857,2.23865,2.23834,2.23865,71899999.0
2006-01-05 23:26:00,2.23877,2.23883,2.23877,2.23883,7600000.0
2006-01-05 23:27:00,2.23895,2.23896,2.23878,2.23885,27700000.0
2006-01-05 23:28:00,2.23867,2.23892,2.23867,2.23874,43500000.0
2006-01-05 23:29:00,2.23865,2.23876,2.2386,2.23876,15200000.0
2006-01-05 23:30:00,2.23875,2.23883,2.23857,2.23883,17600000.0
2006-01-05 23:31:00,2.23867,2.2388,2.23847,2.23858,66800000.0
2006-01-05 23:32:00,2.23865,2.23865,2.23857,2.23857,9600000.0
2006-01-05 23:33:00,2.23856,2.23868,2.23844,2.23855,49900000.0
2006-01-05 23:34:00,2.23866,2.23877,2.23857,2.2387,52900000.0
2006-01-05 23:35:00,2.23865,2.23888,2.23865,2.23876,31200000.0
2006-01-05 23:36:00,2.23885,2.23903,2.23885,2.23887,27000000.0
2006-01-05 23:37:00,2.23876,2.23899,2.23876,2.23896,38300000.0
2006-01-05 23:38:00,2.2391,2.23932,2.2391,2.23926,18600000.0
2006-01-05 23:39:00,2.23918,2.23932,2.23905,2.2392,23400000.0
2006-01-05 23:40:00,2.23918,2.23918,2.23891,2.23904,20700000.0
2006-01-05 23:41:00,2.23908,2.23922,2.23906,2.23906,32100000.0
2006-01-05 23:42:00,2.23911,2.23911,2.23896,2.23907,21500000.0
2006-01-05 23:43:00,2.23908,2.23908,2.23882,2.2389,45800001.0
2006-01-05 23:44:00,2.23928,2.23939,2.23924,2.2393,33800000.0
2006-01-05 23:45:00,2.23932,2.23941,2.23932,2.23941,11000000.0
2006-01-05 23:46:00,2.23949,2.23962,2.23934,2.23962,64000000.0
2006-01-05 23:47:00,2.23945,2.23952,2.23939,2.23952,22900000.0
2006-01-05 23:48:00,2.23938,2.23952,2.23938,2.23952,19100000.0
2006-01-05 23:49:00,2.2395,2.23956,2.23949,2.2395,17900000.0
2006-01-05 23:50:00,2.23958,2.23958,2.2394,2.23943,29100000.0
2006-01-05 23:51:00,2.23949,2.23971,2.23937,2.23956,37900000.0
2006-01-05 23:52:00,2.23947,2.23975,2.23938,2.23964,22900000.0
2006-01-05 23:53:00,2.23939,2.23967,2.23924,2.23953,26300000.0
2006-01-05 23:54:00,2.23966,2.23968,2.23947,2.23956,30000000.0
2006-01-05 23:55:00,2.23947,2.23956,2.23937,2.23937,29200000.0
2006-01-05 23:56:00,2.23949,2.23967,2.23933,2.23933,26000000.0
2006-01-05 23:57:00,2.23933,2.23949,2.23933,2.23949,12500000.0
2006-01-05 23:58:00,2.23956,2.23968,2.23947,2.23967,51700000.0
2006-01-05 23:59:00,2.23957,2.2397,2.23952,2.2397,22400000.0
2006-01-06 00:00:00,2.23955,2.23967,2.23955,2.2396,31200000.0
2006-01-06 00:01:00,2.23953,2.2397,2.23945,2.2397,16200000.0
2006-01-06 00:02:00,2.23973,2.23996,2.2396,2.23971,47200000.0
2006-01-06 00:03:00,2.23998,2.24021,2.23985,2.23985,26800000.0
2006-01-06 00:04:00,2.24014,2.24014,2.23958,2.23984,39200000.0
2006-01-06 00:05:00,2.23942,2.23984,2.23942,2.23984,26000000.0
2006-01-06 00:06:00,2.23973,2.23973,2.23945,2.23952,22800000.0
2006-01-06 00:07:00,2.23979,2.23979,2.23933,2.23956,32400000.0
2006-01-06 00:08:00,2.23965,2.23971,2.23953,2.23955,37600000.0
2006-01-06 00:09:00,2.23942,2.23942,2.239,2.23908,22800000.0
2006-01-06 00:10:00,2.23923,2.23942,2.23901,2.23924,26900000.0
2006-01-06 00:11:00,2.2394,2.23949,2.239,2.239,35600000.0
2006-01-06 00:12:00,2.23913,2.23926,2.23896,2.23925,38600000.0
2006-01-06 00:13:00,2.23932,2.23995,2.23929,2.23988,16600000.0
2006-01-06 00:14:00,2.2399,2.24016,2.2399,2.24011,13100000.0
2006-01-06 00:15:00,2.24004,2.24013,2.23967,2.23967,30900000.0
2006-01-06 00:16:00,2.23977,2.24006,2.2397,2.2397,30700000.0
2006-01-06 00:17:00,2.23977,2.2406,2.23977,2.24003,37700000.0
2006-01-06 00:18:00,2.24009,2.24016,2.23988,2.23998,39400000.0
2006-01-06 00:19:00,2.2401,2.2403,2.24002,2.24008,26000000.0
2006-01-06 00:20:00,2.24009,2.24024,2.23996,2.24008,39200000.0
2006-01-06 00:21:00,2.24023,2.24047,2.24002,2.24036,31700000.0
2006-01-06 00:22:00,2.24043,2.2408,2.24042,2.24072,48899999.0
2006-01-06 00:23:00,2.24048,2.24075,2.24025,2.24037,51000000.0
2006-01-06 00:24:00,2.24056,2.24056,2.24022,2.2403,51800000.0
2006-01-06 00:25:00,2.2396,2.2396,2.23952,2.23957,20000000.0
2006-01-06 00:26:00,2.23952,2.23983,2.23952,2.23983,37800000.0
2006-01-06 00:27:00,2.23981,2.24019,2.23975,2.24019,35700000.0
2006-01-06 00:28:00,2.24017,2.24017,2.2399,2.24001,48600000.0
2006-01-06 00:29:00,2.23991,2.23991,2.2398,2.2398,3200000.0
2006-01-06 00:30:00,2.23984,2.23984,2.23981,2.23981,13300000.0
2006-01-06 00:31:00,2.23985,2.23995,2.23985,2.23995,35000000.0
2006-01-06 00:32:00,2.23987,2.2399,2.23969,2.23974,60000000.0
2006-01-06 00:33:00,2.23975,2.23984,2.23966,2.23966,15800000.0
2006-01-06 00:34:00,2.23958,2.2398,2.23958,2.23973,32500000.0
2006-01-06 00:35:00,2.23974,2.23983,2.23955,2.23975,84700000.0
2006-01-06 00:36:00,2.23979,2.23988,2.23979,2.23988,12100000.0
2006-01-06 00:37:00,2.24005,2.24015,2.24005,2.24007,23600000.0
2006-01-06 00:38:00,2.24022,2.24033,2.24022,2.24033,40700000.0
2006-01-06 00:39:00,2.24032,2.24041,2.24016,2.24021,31400000.0
2006-01-06 00:40:00,2.24037,2.24046,2.24037,2.24043,11000000.0
2006-01-06 00:41:00,2.24072,2.24083,2.24057,2.24066,30000000.0
2006-01-06 00:42:00,2.24078,2.24095,2.24071,2.24071,25200000.0
2006-01-06 00:43:00,2.24081,2.24121,2.24064,2.24097,47500001.0
2006-01-06 00:44:00,2.24083,2.24104,2.24081,2.24104,28100000.0
2006-01-06 00:45:00,2.24082,2.24082,2.24061,2.24075,12500000.0
2006-01-06 00:46:00,2.24053,2.24084,2.24052,2.24068,32400000.0
2006-01-06 00:47:00,2.24074,2.2409,2.24074,2.24084,17500000.0
2006-01-06 00:48:00,2.24088,2.24093,2.24074,2.24093,39099999.0
2006-01-06 00:49:00,2.24092,2.24092,2.2407,2.2407,20600000.0
2006-01-06 00:50:00,2.24071,2.24079,2.2407,2.24079,27400000.0
2006-01-06 00:51:00,2.2408,2.24083,2.2407,2.24083,34500000.0
2006-01-06 00:52:00,2.24064,2.24064,2.24049,2.24049,20800000.0
2006-01-06 00:53:00,2.24044,2.24069,2.24032,2.24032,65099999.0
2006-01-06 00:54:00,2.24032,2.24047,2.24032,2.24047,8800000.0
2006-01-06 00:55:00,2.24034,2.24072,2.24034,2.24072,33200000.0
2006-01-06 00:56:00,2.24096,2.24146,2.24087,2.24087,26200000.0
2006-01-06 00:57:00,2.24056,2.24056,2.23997,2.24014,27600000.0
2006-01-06 00:58:00,2.23999,2.24014,2.23994,2.24,21100000.0
2006-01-06 00:59:00,2.23997,2.23997,2.23988,2.23988,17600000.0
2006-01-06 01:00:00,2.23982,2.24021,2.23982,2.2402,45000000.0
2006-01-06 01:01:00,2.24027,2.24046,2.2402,2.24046,24500000.0
2006-01-06 01:02:00,2.24021,2.24021,2.23968,2.23968,26700000.0
2006-01-06 01:03:00,2.23969,2.23986,2.23963,2.23963,38100000.0
2006-01-06 01:04:00,2.2395,2.23972,2.23927,2.23953,34900000.0
2006-01-06 01:05:00,2.23955,2.23955,2.2393,2.23945,27500000.0
2006-01-06 01:06:00,2.2394,2.23951,2.23932,2.23951,24400000.0
2006-01-06 01:07:00,2.23941,2.23974,2.2394,2.23974,24000000.0
2006-01-06 01:08:00,2.23972,2.23979,2.23971,2.23976,18200000.0
2006-01-06 01:09:00,2.23986,2.24,2.23972,2.23972,27500000.0
2006-01-06 01:10:00,2.23986,2.23989,2.23964,2.23964,24200000.0
2006-01-06 01:11:00,2.23945,2.23961,2.23945,2.23951,20800000.0
2006-01-06 01:12:00,2.23947,2.23978,2.23947,2.2397,30300000.0
2006-01-06 01:13:00,2.2396,2.23965,2.2396,2.2396,11200000.0
2006-01-06 01:14:00,2.23955,2.23965,2.23952,2.23955,66400001.0
2006-01-06 01:15:00,2.23955,2.23986,2.23954,2.23981,40300000.0
2006-01-06 01:16:00,2.24019,2.24045,2.24019,2.2403,70900000.0
2006-01-06 01:17:00,2.24035,2.24055,2.2403,2.2404,32000000.0
2006-01-06 01:18:00,2.2404,2.2404,2.24033,2.2404,11700000.0
2006-01-06 01:19:00,2.24035,2.24035,2.24035,2.24035,7800000.0
2006-01-06 01:20:00,2.24022,2.24036,2.23988,2.23988,30900000.0
2006-01-06 01:21:00,2.23987,2.24006,2.23987,2.24005,19200000.0
2006-01-06 01:22:00,2.23995,2.24006,2.23983,2.24004,21400000.0
2006-01-06 01:23:00,2.24003,2.24014,2.23997,2.24003,28100000.0
2006-01-06 01:24:00,2.24005,2.24005,2.24,2.24,14600000.0
2006-01-06 01:25:00,2.24016,2.24016,2.24004,2.24004,13600000.0
2006-01-06 01:26:00,2.24008,2.24015,2.24003,2.24005,18200000.0
2006-01-06 01:27:00,2.24011,2.24038,2.24005,2.24015,37200000.0
2006-01-06 01:28:00,2.24012,2.24027,2.24012,2.24015,12300000.0
2006-01-06 01:29:00,2.24037,2.24084,2.24037,2.24072,18200000.0
2006-01-06 01:30:00,2.24071,2.24085,2.24053,2.24057,70000000.0
2006-01-06 01:31:00,2.2404,2.2405,2.24035,2.2405,14700000.0
2006-01-06 01:32:00,2.24053,2.24053,2.24034,2.24034,20600000.0
2006-01-06 01:33:00,2.24025,2.24035,2.24022,2.24035,39200000.0
2006-01-06 01:34:00,2.24027,2.24034,2.2401,2.2403,34000000.0
2006-01-06 01:35:00,2.2404,2.24047,2.24034,2.24042,48200000.0
2006-01-06 01:36:00,2.24038,2.24053,2.2403,2.24053,22800000.0
2006-01-06 01:37:00,2.24032,2.24049,2.24019,2.24019,26200000.0
2006-01-06 01:38:00,2.24024,2.24037,2.24015,2.2402,23100000.0
2006-01-06 01:39:00,2.24011,2.24033,2.24005,2.24005,62700000.0
2006-01-06 01:40:00,2.24007,2.24012,2.23996,2.23996,11500000.0
2006-01-06 01:41:00,2.24003,2.24008,2.2399,2.24005,50800000.0
2006-01-06 01:42:00,2.24002,2.24016,2.23989,2.24003,41800000.0
2006-01-06 01:43:00,2.23999,2.24026,2.23999,2.24014,34200000.0
2006-01-06 01:44:00,2.2403,2.24038,2.24025,2.24025,9600000.0
2006-01-06 01:45:00,2.24021,2.24024,2.24012,2.24021,34200000.0
2006-01-06 01:46:00,2.24011,2.24026,2.24001,2.24001,41800001.0
2006-01-06 01:47:00,2.23983,2.24035,2.23983,2.24035,27100000.0
2006-01-06 01:48:00,2.24045,2.24045,2.2401,2.24027,36400000.0
2006-01-06 01:49:00,2.24034,2.24039,2.24033,2.24038,26600000.0
2006-01-06 01:50:00,2.24029,2.2404,2.24029,2.24038,28000000.0
2006-01-06 01:51:00,2.2404,2.2404,2.24011,2.24013,23900000.0
2006-01-06 01:52:00,2.24011,2.24026,2.24001,2.24015,39900000.0
2006-01-06 01:53:00,2.24034,2.24063,2.24034,2.24063,6300000.0
2006-01-06 01:54:00,2.24059,2.24062,2.24032,2.24032,23100000.0
2006-01-06 01:55:00,2.24038,2.24038,2.24026,2.24026,41500000.0
2006-01-06 01:56:00,2.24018,2.24022,2.24003,2.24003,22500000.0
2006-01-06 01:57:00,2.24011,2.24011,2.23969,2.2398,29800000.0
2006-01-06 01:58:00,2.23983,2.23983,2.23975,2.23975,19800000.0
2006-01-06 01:59:00,2.23978,2.23995,2.23977,2.23977,53000000.0
2006-01-06 02:00:00,2.23983,2.24003,2.23983,2.24003,28900000.0
2006-01-06 02:01:00,2.24001,2.24058,2.24001,2.24017,26600000.0
2006-01-06 02:02:00,2.24021,2.24032,2.24011,2.24014,35500000.0
2006-01-06 02:03:00,2.24012,2.24016,2.24007,2.24007,19700000.0
2006-01-06 02:04:00,2.24031,2.24031,2.24004,2.24016,24000000.0
2006-01-06 02:05:00,2.24021,2.24054,2.24021,2.24041,53300000.0
2006-01-06 02:06:00,2.24017,2.24027,2.24012,2.24027,14700000.0
2006-01-06 02:07:00,2.24013,2.24041,2.24011,2.24041,71199999.0
2006-01-06 02:08:00,2.24035,2.24035,2.24026,2.24026,4800000.0
2006-01-06 02:09:00,2.24025,2.24041,2.24008,2.24041,24000000.0
2006-01-06 02:10:00,2.24043,2.24043,2.2401,2.24028,13700000.0
2006-01-06 02:11:00,2.2402,2.24042,2.2402,2.24042,18400000.0
2006-01-06 02:12:00,2.24056,2.24062,2.24029,2.24062,48300000.0
2006-01-06 02:13:00,2.2405,2.24053,2.2404,2.24052,13500000.0
2006-01-06 02:14:00,2.24057,2.24057,2.24048,2.24048,9600000.0
2006-01-06 02:15:00,2.24049,2.24068,2.24022,2.24026,43400000.0
2006-01-06 02:16:00,2.24021,2.24045,2.24021,2.24045,11400000.0
2006-01-06 02:17:00,2.24046,2.24076,2.24046,2.24064,29600000.0
2006-01-06 02:18:00,2.24069,2.24077,2.24039,2.24068,64500000.0
2006-01-06 02:19:00,2.24059,2.2408,2.24059,2.24075,14300000.0
2006-01-06 02:20:00,2.24081,2.24091,2.24079,2.24091,38400000.0
2006-01-06 02:21:00,2.24091,2.24091,2.24072,2.24072,21200000.0
2006-01-06 02:22:00,2.24063,2.24063,2.24024,2.24043,57700001.0
2006-01-06 02:23:00,2.24045,2.24052,2.24018,2.24019,30800000.0
2006-01-06 02:24:00,2.24034,2.24035,2.24002,2.24009,32200000.0
2006-01-06 02:25:00,2.24019,2.24044,2.2401,2.24035,42100000.0
2006-01-06 02:26:00,2.24045,2.24045,2.23989,2.24004,52500000.0
2006-01-06 02:27:00,2.24004,2.24011,2.23984,2.23984,41400000.0
2006-01-06 02:28:00,2.23983,2.24007,2.23981,2.23984,31200000.0
2006-01-06 02:29:00,2.23976,2.23989,2.23958,2.23958,34700000.0
2006-01-06 02:30:00,2.23974,2.24004,2.23974,2.24003,27400000.0
2006-01-06 02:31:00,2.23998,2.23998,2.23978,2.23988,37600000.0
2006-01-06 02:32:00,2.23978,2.2399,2.2395,2.23951,49100000.0
2006-01-06 02:33:00,2.23962,2.23991,2.23949,2.23971,35300000.0
2006-01-06 02:34:00,2.23972,2.23983,2.23917,2.23922,31100000.0
2006-01-06 02:35:00,2.2394,2.23965,2.23916,2.23939,24800000.0
2006-01-06 02:36:00,2.23965,2.23965,2.23927,2.23945,22000000.0
2006-01-06 02:37:00,2.23961,2.23961,2.23922,2.23922,44600000.0
2006-01-06 02:38:00,2.23939,2.2398,2.23939,2.23953,32200000.0
2006-01-06 02:39:00,2.23958,2.23981,2.2393,2.23948,44500000.0
2006-01-06 02:40:00,2.2395,2.23996,2.2395,2.23996,31600000.0
2006-01-06 02:41:00,2.24004,2.24005,2.23966,2.23983,28300000.0
2006-01-06 02:42:00,2.23995,2.24056,2.23995,2.24041,36800000.0
2006-01-06 02:43:00,2.24037,2.24079,2.24033,2.24071,24800000.0
2006-01-06 02:44:00,2.24058,2.24072,2.24025,2.24048,18400000.0
2006-01-06 02:45:00,2.2405,2.24063,2.24028,2.24063,29600000.0
2006-01-06 02:46:00,2.24055,2.24073,2.24041,2.24041,31800000.0
2006-01-06 02:47:00,2.24046,2.24077,2.24046,2.24056,22000000.0
2006-01-06 02:48:00,2.24053,2.2407,2.24045,2.24061,18400000.0
2006-01-06 02:49:00,2.24044,2.24076,2.24044,2.24076,27000000.0
2006-01-06 02:50:00,2.24076,2.24086,2.24074,2.24083,49800000.0
2006-01-06 02:51:00,2.24083,2.24122,2.24083,2.24108,43100000.0
2006-01-06 02:52:00,2.24094,2.24108,2.24087,2.24102,25500000.0
2006-01-06 02:53:00,2.24119,2.24119,2.24078,2.2408,37800000.0
2006-01-06 02:54:00,2.24088,2.2413,2.24082,2.2413,36000000.0
2006-01-06 02:55:00,2.2413,2.24137,2.24105,2.24112,33600000.0
2006-01-06 02:56:00,2.24117,2.24135,2.24096,2.24105,48300000.0
2006-01-06 02:57:00,2.2411,2.24126,2.24104,2.24104,34200000.0
2006-01-06 02:58:00,2.24115,2.24136,2.24115,2.24124,27600000.0
2006-01-06 02:59:00,2.2413,2.24144,2.24107,2.24108,32100000.0
2006-01-06 03:00:00,2.24089,2.24102,2.24076,2.24084,24000000.0
2006-01-06 03:01:00,2.24074,2.24091,2.24074,2.24088,23900000.0
2006-01-06 03:02:00,2.24078,2.2408,2.24064,2.24075,42400000.0
2006-01-06 03:03:00,2.24071,2.24084,2.24071,2.24075,32000000.0
2006-01-06 03:04:00,2.24078,2.24095,2.2407,2.24093,25200000.0
2006-01-06 03:05:00,2.24057,2.24067,2.24038,2.24052,25100000.0
2006-01-06 03:06:00,2.24039,2.24053,2.24031,2.24037,33000000.0
2006-01-06 03:07:00,2.24041,2.24041,2.24016,2.24023,36600000.0
2006-01-06 03:08:00,2.24031,2.24054,2.24031,2.2404,24300000.0
2006-01-06 03:09:00,2.24046,2.24067,2.24046,2.24062,42200000.0
2006-01-06 03:10:00,2.24081,2.24081,2.24067,2.2407,19800000.0
2006-01-06 03:11:00,2.24079,2.24079,2.24067,2.24067,11600000.0
2006-01-06 03:12:00,2.24076,2.24076,2.2405,2.24053,34700000.0
2006-01-06 03:13:00,2.2405,2.24051,2.24046,2.24047,30200000.0
2006-01-06 03:14:00,2.24053,2.24054,2.24029,2.24029,36400000.0
2006-01-06 03:15:00,2.24038,2.24066,2.24038,2.2405,32600000.0
2006-01-06 03:16:00,2.24051,2.24051,2.24006,2.24006,52000000.0
2006-01-06 03:17:00,2.23995,2.24033,2.23991,2.24033,34600000.0
2006-01-06 03:18:00,2.24031,2.24038,2.24012,2.24038,19700000.0
2006-01-06 03:19:00,2.24064,2.24071,2.23993,2.23993,29800000.0
2006-01-06 03:20:00,2.23976,2.24008,2.23962,2.24008,36300000.0
2006-01-06 03:21:00,2.24,2.2402,2.24,2.24002,57900000.0
2006-01-06 03:22:00,2.24001,2.2402,2.23997,2.23997,28300000.0
2006-01-06 03:23:00,2.23994,2.24007,2.23985,2.23985,41300000.0
2006-01-06 03:24:00,2.23983,2.23985,2.23959,2.23985,11400000.0
2006-01-06 03:25:00,2.23995,2.2402,2.23988,2.24008,29800000.0
2006-01-06 03:26:00,2.24007,2.24014,2.23984,2.23984,28100000.0
2006-01-06 03:27:00,2.24005,2.24061,2.24005,2.24041,28500000.0
2006-01-06 03:28:00,2.24035,2.24049,2.24011,2.24049,30600000.0
2006-01-06 03:29:00,2.24058,2.24095,2.24043,2.24095,25100000.0
2006-01-06 03:30:00,2.24074,2.24074,2.24031,2.24043,32800000.0
2006-01-06 03:31:00,2.24036,2.24037,2.24007,2.24036,51400000.0
2006-01-06 03:32:00,2.24035,2.24035,2.24018,2.24034,53200000.0
2006-01-06 03:33:00,2.24048,2.24067,2.24032,2.24067,56600000.0
2006-01-06 03:34:00,2.24065,2.24086,2.2406,2.24086,31600000.0
2006-01-06 03:35:00,2.24075,2.24095,2.24061,2.24092,39100000.0
2006-01-06 03:36:00,2.24095,2.24104,2.2406,2.24071,31200000.0
2006-01-06 03:37:00,2.24066,2.24066,2.24041,2.24055,34100000.0
2006-01-06 03:38:00,2.2404,2.24058,2.24036,2.24058,45100000.0
2006-01-06 03:39:00,2.24029,2.24042,2.23997,2.23997,36700000.0
2006-01-06 03:40:00,2.2399,2.24012,2.23986,2.24012,22300000.0
2006-01-06 03:41:00,2.2401,2.24033,2.24005,2.24033,23800000.0
2006-01-06 03:42:00,2.24017,2.24018,2.24009,2.24016,30200001.0
2006-01-06 03:43:00,2.2401,2.24031,2.23984,2.24031,20200000.0
2006-01-06 03:44:00,2.24031,2.24046,2.24013,2.24013,37000000.0
2006-01-06 03:45:00,2.23989,2.23989,2.2397,2.23972,13500000.0
2006-01-06 03:46:00,2.23976,2.23997,2.2397,2.23987,56099999.0
2006-01-06 03:47:00,2.24018,2.24022,2.24018,2.24022,8400000.0
2006-01-06 03:48:00,2.24038,2.24079,2.24032,2.24076,19300000.0
2006-01-06 03:49:00,2.24082,2.24088,2.24056,2.24067,43100000.0
2006-01-06 03:50:00,2.24079,2.24095,2.24041,2.24053,58599998.0
2006-01-06 03:51:00,2.24091,2.24091,2.24065,2.24077,25900000.0
2006-01-06 03:52:00,2.24081,2.24102,2.24051,2.24076,63600000.0
2006-01-06 03:53:00,2.24072,2.24086,2.24062,2.24072,40800000.0
2006-01-06 03:54:00,2.24085,2.2411,2.24085,2.24095,23000000.0
2006-01-06 03:55:00,2.241,2.24104,2.24082,2.24092,73100000.0
2006-01-06 03:56:00,2.24118,2.24118,2.24099,2.24099,46800000.0
2006-01-06 03:57:00,2.24107,2.24107,2.24081,2.24081,11600000.0
2006-01-06 03:58:00,2.24075,2.24084,2.24061,2.24084,26800000.0
2006-01-06 03:59:00,2.24075,2.24083,2.24067,2.24083,41100000.0
2006-01-06 04:00:00,2.24078,2.24093,2.24056,2.24076,36400000.0
2006-01-06 04:01:00,2.24055,2.24084,2.24055,2.24081,16500000.0
2006-01-06 04:02:00,2.24094,2.24102,2.24082,2.24101,18000000.0
2006-01-06 04:03:00,2.24104,2.2412,2.24085,2.24085,25600000.0
2006-01-06 04:04:00,2.24084,2.24094,2.24084,2.24094,22100000.0
2006-01-06 04:05:00,2.24076,2.24078,2.24056,2.24078,19500000.0
2006-01-06 04:06:00,2.24078,2.24078,2.24062,2.24062,19600000.0
2006-01-06 04:07:00,2.24056,2.24081,2.24056,2.24063,23900000.0
2006-01-06 04:08:00,2.24063,2.24081,2.24057,2.24077,27900000.0
2006-01-06 04:09:00,2.24088,2.24114,2.24072,2.24072,27200000.0
2006-01-06 04:10:00,2.2406,2.24062,2.2404,2.2404,29400000.0
2006-01-06 04:11:00,2.24043,2.24044,2.24035,2.2404,14000000.0
2006-01-06 04:12:00,2.2403,2.24062,2.2403,2.24043,53700000.0
2006-01-06 04:13:00,2.24028,2.24057,2.24028,2.24054,18400000.0
2006-01-06 04:14:00,2.24055,2.24087,2.24048,2.24055,53600000.0
2006-01-06 04:15:00,2.24062,2.24101,2.24062,2.24085,18100000.0
2006-01-06 04:16:00,2.24077,2.24077,2.24038,2.24038,30000000.0
2006-01-06 04:17:00,2.24039,2.24043,2.24018,2.24036,17900000.0
2006-01-06 04:18:00,2.24068,2.24068,2.24046,2.24046,31500000.0
2006-01-06 04:19:00,2.24056,2.24059,2.24028,2.24028,23200000.0
2006-01-06 04:20:00,2.24031,2.24046,2.24024,2.24034,31000000.0
2006-01-06 04:21:00,2.24037,2.24082,2.24034,2.24082,26300000.0
2006-01-06 04:22:00,2.24078,2.2409,2.24052,2.24052,35200000.0
2006-01-06 04:23:00,2.24061,2.24087,2.24061,2.24077,15600000.0
2006-01-06 04:24:00,2.24076,2.24105,2.24076,2.2409,47900000.0
2006-01-06 04:25:00,2.24119,2.2412,2.24096,2.24099,43100000.0
2006-01-06 04:26:00,2.24111,2.24111,2.24101,2.24107,17600000.0
2006-01-06 04:27:00,2.2411,2.24121,2.24091,2.24091,22600000.0
2006-01-06 04:28:00,2.24071,2.24086,2.24067,2.24086,23000000.0
2006-01-06 04:29:00,2.24078,2.24101,2.24078,2.24093,26900000.0
2006-01-06 04:30:00,2.24102,2.2411,2.24091,2.24096,33100000.0
2006-01-06 04:31:00,2.24096,2.24096,2.24082,2.24095,34800000.0
2006-01-06 04:32:00,2.24089,2.24105,2.24089,2.24101,31500000.0
2006-01-06 04:33:00,2.24103,2.24122,2.24103,2.24122,17900000.0
2006-01-06 04:34:00,2.24121,2.24136,2.24112,2.24123,45200000.0
2006-01-06 04:35:00,2.24123,2.24123,2.24093,2.24102,40500000.0
2006-01-06 04:36:00,2.24113,2.24113,2.24095,2.24095,29300000.0
2006-01-06 04:37:00,2.24085,2.24085,2.24083,2.24083,11200000.0
2006-01-06 04:38:00,2.24085,2.24093,2.24085,2.24093,12700000.0
2006-01-06 04:39:00,2.24095,2.2411,2.2409,2.2409,12800000.0
2006-01-06 04:40:00,2.24092,2.24116,2.24092,2.24116,36600000.0
2006-01-06 04:41:00,2.241,2.24116,2.24094,2.241,42200000.0
2006-01-06 04:42:00,2.24108,2.24108,2.24108,2.24108,2400000.0
2006-01-06 04:43:00,2.24119,2.24119,2.24099,2.24099,18200000.0
2006-01-06 04:44:00,2.24101,2.2411,2.24098,2.24098,14300000.0
2006-01-06 04:45:00,2.24102,2.2411,2.24097,2.2411,22400000.0
2006-01-06 04:46:00,2.24115,2.24124,2.24115,2.24118,30700000.0
2006-01-06 04:47:00,2.24108,2.24108,2.24085,2.24085,30500000.0
2006-01-06 04:48:00,2.24092,2.24098,2.24089,2.24089,13300000.0
2006-01-06 04:49:00,2.2412,2.2412,2.24102,2.24106,13400000.0
2006-01-06 04:50:00,2.24112,2.2412,2.24111,2.24119,33900000.0
2006-01-06 04:51:00,2.24104,2.24124,2.24104,2.24116,24200000.0
2006-01-06 04:52:00,2.24106,2.24106,2.24083,2.24086,24300000.0
2006-01-06 04:53:00,2.24098,2.24106,2.24085,2.24094,32400000.0
2006-01-06 04:54:00,2.24087,2.24102,2.24087,2.24091,29300000.0
2006-01-06 04:55:00,2.24107,2.24109,2.24097,2.24109,23700000.0
2006-01-06 04:56:00,2.2411,2.2413,2.2411,2.24117,19900000.0
2006-01-06 04:57:00,2.24115,2.24121,2.24105,2.24118,21600000.0
2006-01-06 04:58:00,2.24111,2.24112,2.24096,2.24108,17900000.0
2006-01-06 04:59:00,2.24108,2.24108,2.241,2.241,13600000.0
2006-01-06 05:00:00,2.24108,2.2411,2.24062,2.24104,43300000.0
2006-01-06 05:01:00,2.24107,2.24107,2.24088,2.2409,30300000.0
2006-01-06 05:02:00,2.24101,2.24116,2.24095,2.24095,34700000.0
2006-01-06 05:03:00,2.24083,2.24098,2.24066,2.24098,41600000.0
2006-01-06 05:04:00,2.24098,2.24112,2.24098,2.24112,3200000.0
2006-01-06 05:05:00,2.24117,2.24117,2.24098,2.24098,18000000.0
2006-01-06 05:06:00,2.24097,2.241,2.24097,2.241,13700000.0
2006-01-06 05:07:00,2.24098,2.24098,2.24092,2.24092,5200000.0
2006-01-06 05:08:00,2.24107,2.2412,2.24107,2.24116,11500000.0
2006-01-06 05:09:00,2.24109,2.24109,2.24098,2.24098,12000000.0
2006-01-06 05:10:00,2.24092,2.24111,2.24082,2.24093,27500000.0
2006-01-06 05:11:00,2.24087,2.241,2.24087,2.24092,29100000.0
2006-01-06 05:12:00,2.24094,2.24104,2.24091,2.241,31700000.0
2006-01-06 05:13:00,2.24081,2.2409,2.2406,2.2408,27000000.0
2006-01-06 05:14:00,2.2408,2.2408,2.24073,2.24075,35700000.0
2006-01-06 05:15:00,2.24081,2.24084,2.24081,2.24084,11100000.0
2006-01-06 05:16:00,2.2406,2.24069,2.2406,2.2406,32200000.0
2006-01-06 05:17:00,2.24059,2.24075,2.24058,2.24062,23100000.0
2006-01-06 05:18:00,2.24068,2.241,2.2406,2.24062,36600000.0
2006-01-06 05:19:00,2.24069,2.24098,2.24069,2.24089,46500000.0
2006-01-06 05:20:00,2.24065,2.24076,2.24055,2.24076,36500000.0
2006-01-06 05:21:00,2.24071,2.24085,2.24071,2.24085,25200000.0
2006-01-06 05:22:00,2.24092,2.24105,2.2409,2.24104,52400000.0
2006-01-06 05:23:00,2.24098,2.24111,2.24086,2.24098,20300000.0
2006-01-06 05:24:00,2.24091,2.24106,2.24091,2.24103,16400000.0
2006-01-06 05:25:00,2.24108,2.24109,2.24094,2.24094,22000000.0
2006-01-06 05:26:00,2.24113,2.24135,2.24113,2.24131,29000000.0
2006-01-06 05:27:00,2.24127,2.24142,2.24122,2.24142,39800000.0
2006-01-06 05:28:00,2.24134,2.24138,2.24123,2.24134,17600000.0
2006-01-06 05:29:00,2.24137,2.24146,2.2412,2.2412,29300000.0
2006-01-06 05:30:00,2.24137,2.24138,2.24137,2.24138,11400000.0
2006-01-06 05:31:00,2.24103,2.24111,2.24102,2.24102,16000000.0
2006-01-06 05:32:00,2.24103,2.24114,2.24095,2.24095,24300000.0
2006-01-06 05:33:00,2.24102,2.24118,2.241,2.24118,16000000.0
2006-01-06 05:34:00,2.24111,2.24123,2.24111,2.24119,15900000.0
2006-01-06 05:35:00,2.24137,2.24139,2.24123,2.24123,23200000.0
2006-01-06 05:36:00,2.24121,2.24135,2.24121,2.24133,26300000.0
2006-01-06 05:37:00,2.24141,2.24141,2.24128,2.24134,25100000.0
2006-01-06 05:38:00,2.24132,2.24138,2.24122,2.24138,25500000.0
2006-01-06 05:39:00,2.24137,2.24143,2.24119,2.24132,29700000.0
2006-01-06 05:40:00,2.2412,2.24142,2.2412,2.24129,39600000.0
2006-01-06 05:41:00,2.2413,2.24146,2.2413,2.24141,24100000.0
2006-01-06 05:42:00,2.2413,2.24131,2.24117,2.24119,20100000.0
2006-01-06 05:43:00,2.24118,2.24135,2.24115,2.24132,42300000.0
2006-01-06 05:44:00,2.24116,2.2412,2.24113,2.24119,16400000.0
2006-01-06 05:45:00,2.24125,2.24136,2.2411,2.24119,52900000.0
2006-01-06 05:46:00,2.24117,2.24117,2.24102,2.24102,23300000.0
2006-01-06 05:47:00,2.24107,2.24117,2.24107,2.24117,40900000.0
2006-01-06 05:48:00,2.24115,2.24125,2.24105,2.2411,39800000.0
2006-01-06 05:49:00,2.24105,2.2412,2.24098,2.2412,29600000.0
2006-01-06 05:50:00,2.24107,2.24121,2.24107,2.24121,17900000.0
2006-01-06 05:51:00,2.24116,2.24129,2.24105,2.24105,17800000.0
2006-01-06 05:52:00,2.24115,2.24137,2.241,2.24137,25500000.0
2006-01-06 05:53:00,2.24135,2.2415,2.2413,2.24135,40800000.0
2006-01-06 05:54:00,2.24124,2.24139,2.24124,2.24139,25800000.0
2006-01-06 05:55:00,2.24139,2.24139,2.24115,2.24115,15800000.0
2006-01-06 05:56:00,2.2411,2.2411,2.24103,2.24108,19700000.0
2006-01-06 05:57:00,2.24106,2.24135,2.24105,2.24114,26000000.0
2006-01-06 05:58:00,2.24104,2.24128,2.24104,2.24109,26800000.0
2006-01-06 05:59:00,2.24116,2.24122,2.24105,2.24122,30700000.0
2006-01-06 06:00:00,2.24117,2.24147,2.24116,2.24136,24900000.0
2006-01-06 06:01:00,2.24143,2.24143,2.24127,2.24127,16100000.0
2006-01-06 06:02:00,2.24105,2.24108,2.24103,2.24103,19200000.0
2006-01-06 06:03:00,2.24096,2.24121,2.24092,2.24121,30600000.0
2006-01-06 06:04:00,2.24127,2.24127,2.24123,2.24123,3100000.0
2006-01-06 06:05:00,2.24112,2.24128,2.24112,2.24128,26000000.0
2006-01-06 06:06:00,2.24125,2.24125,2.24093,2.24107,59200000.0
2006-01-06 06:07:00,2.24106,2.24127,2.24106,2.24111,31300000.0
2006-01-06 06:08:00,2.24123,2.24129,2.24105,2.24112,25700000.0
2006-01-06 06:09:00,2.24109,2.24115,2.24086,2.24105,39300000.0
2006-01-06 06:10:00,2.24105,2.24114,2.24097,2.24103,36000000.0
2006-01-06 06:11:00,2.24102,2.24118,2.24096,2.24118,44100000.0
2006-01-06 06:12:00,2.24102,2.24117,2.24099,2.24099,27300000.0
2006-01-06 06:13:00,2.24092,2.24102,2.24092,2.24098,23300000.0
2006-01-06 06:14:00,2.24091,2.24116,2.2409,2.241,10400000.0
2006-01-06 06:15:00,2.24105,2.2411,2.24091,2.24091,37600000.0
2006-01-06 06:16:00,2.24115,2.2413,2.24109,2.2413,7200000.0
2006-01-06 06:17:00,2.24125,2.24125,2.24122,2.24122,15000000.0
2006-01-06 06:18:00,2.24138,2.24138,2.24112,2.2412,55100000.0
2006-01-06 06:19:00,2.24127,2.24127,2.24117,2.24117,14300000.0
2006-01-06 06:20:00,2.24116,2.24119,2.24113,2.24113,16700000.0
2006-01-06 06:21:00,2.24098,2.24116,2.24088,2.24116,23000000.0
2006-01-06 06:22:00,2.24115,2.24121,2.24106,2.24121,33900000.0
2006-01-06 06:23:00,2.24113,2.24113,2.2409,2.2409,29800000.0
2006-01-06 06:24:00,2.241,2.24107,2.24095,2.24095,17900000.0
2006-01-06 06:25:00,2.24087,2.24111,2.24087,2.24097,49900000.0
2006-01-06 06:26:00,2.24111,2.24111,2.24088,2.24093,29700000.0
2006-01-06 06:27:00,2.24103,2.24111,2.24103,2.24108,26100000.0
2006-01-06 06:28:00,2.24109,2.24113,2.24097,2.24113,32000000.0
2006-01-06 06:29:00,2.24115,2.2414,2.24112,2.24121,44200000.0
2006-01-06 06:30:00,2.24135,2.2414,2.2413,2.24134,37500000.0
2006-01-06 06:31:00,2.24129,2.24172,2.24124,2.24147,45000000.0
2006-01-06 06:32:00,2.24152,2.24154,2.24127,2.24147,47200000.0
2006-01-06 06:33:00,2.24135,2.24152,2.24128,2.24152,22900000.0
2006-01-06 06:34:00,2.2416,2.2416,2.24146,2.24147,18000000.0
2006-01-06 06:35:00,2.2414,2.24175,2.2414,2.24157,32700000.0
2006-01-06 06:36:00,2.24155,2.24161,2.24131,2.24131,18200000.0
2006-01-06 06:37:00,2.24136,2.24164,2.24124,2.24164,60200001.0
2006-01-06 06:38:00,2.24168,2.24183,2.2416,2.24162,49100000.0
2006-01-06 06:39:00,2.24175,2.24191,2.24172,2.24172,25800000.0
2006-01-06 06:40:00,2.24181,2.24181,2.24155,2.24155,11800000.0
2006-01-06 06:41:00,2.24151,2.24171,2.2414,2.24145,29600000.0
2006-01-06 06:42:00,2.24149,2.24159,2.24124,2.24132,38300000.0
2006-01-06 06:43:00,2.24112,2.24115,2.24088,2.24109,26900000.0
2006-01-06 06:44:00,2.24119,2.24137,2.24106,2.2411,42000000.0
2006-01-06 06:45:00,2.24101,2.24119,2.241,2.2411,28900000.0
2006-01-06 06:46:00,2.24127,2.24155,2.24126,2.24137,36100000.0
2006-01-06 06:47:00,2.24134,2.24144,2.24131,2.24143,38400000.0
2006-01-06 06:48:00,2.24148,2.2415,2.24136,2.2415,23500000.0
2006-01-06 06:49:00,2.24124,2.24131,2.24111,2.24111,18400000.0
2006-01-06 06:50:00,2.24118,2.24125,2.2411,2.2411,20700000.0
2006-01-06 06:51:00,2.2413,2.24193,2.24122,2.24139,23900000.0
2006-01-06 06:52:00,2.24128,2.24145,2.24128,2.24138,27000000.0
2006-01-06 06:53:00,2.24128,2.24129,2.24111,2.24129,33800000.0
2006-01-06 06:54:00,2.24123,2.24133,2.24102,2.24133,36300000.0
2006-01-06 06:55:00,2.24137,2.24137,2.24111,2.24111,43700000.0
2006-01-06 06:56:00,2.24108,2.24111,2.24091,2.24091,32700000.0
2006-01-06 06:57:00,2.24101,2.24112,2.24101,2.24109,14600000.0
2006-01-06 06:58:00,2.24093,2.24111,2.24084,2.2409,81400001.0
2006-01-06 06:59:00,2.24085,2.24116,2.24068,2.24116,18700000.0
2006-01-06 07:00:00,2.24104,2.24107,2.24088,2.24088,39800000.0
2006-01-06 07:01:00,2.24071,2.241,2.24071,2.241,45800000.0
2006-01-06 07:02:00,2.24093,2.2411,2.24092,2.2411,32500000.0
2006-01-06 07:03:00,2.24093,2.2411,2.24089,2.24101,30500000.0
2006-01-06 07:04:00,2.24111,2.24127,2.2411,2.24115,40800000.0
2006-01-06 07:05:00,2.24125,2.24125,2.24113,2.24115,14500000.0
2006-01-06 07:06:00,2.24115,2.24125,2.24115,2.24115,21100000.0
2006-01-06 07:07:00,2.24115,2.2413,2.24113,2.2412,37600000.0
2006-01-06 07:08:00,2.24108,2.24114,2.24108,2.24114,4500000.0
2006-01-06 07:09:00,2.24108,2.24125,2.24097,2.24125,18100000.0
2006-01-06 07:10:00,2.24108,2.24145,2.24108,2.2413,30500000.0
2006-01-06 07:11:00,2.24125,2.24138,2.24119,2.24133,36600000.0
2006-01-06 07:12:00,2.2412,2.24121,2.24113,2.24115,23000000.0
2006-01-06 07:13:00,2.24105,2.24111,2.241,2.24109,59900001.0
2006-01-06 07:14:00,2.24097,2.24116,2.24094,2.24094,29400000.0
2006-01-06 07:15:00,2.24111,2.24128,2.24097,2.24105,38800000.0
2006-01-06 07:16:00,2.2411,2.2412,2.24107,2.2412,21000000.0
2006-01-06 07:17:00,2.24101,2.24123,2.24101,2.24105,36600000.0
2006-01-06 07:18:00,2.24103,2.24104,2.24089,2.24101,38700000.0
2006-01-06 07:19:00,2.241,2.24107,2.24095,2.24106,57700001.0
2006-01-06 07:20:00,2.24105,2.2412,2.241,2.2411,31100000.0
2006-01-06 07:21:00,2.24109,2.2413,2.24109,2.2413,30100000.0
2006-01-06 07:22:00,2.24124,2.24132,2.2411,2.24115,23500000.0
2006-01-06 07:23:00,2.24121,2.24125,2.24108,2.24108,7800000.0
2006-01-06 07:24:00,2.24123,2.24133,2.241,2.24133,42100000.0
2006-01-06 07:25:00,2.24122,2.24122,2.24099,2.2411,28400000.0
2006-01-06 07:26:00,2.24105,2.24122,2.24101,2.24116,24500000.0
2006-01-06 07:27:00,2.2412,2.24128,2.2412,2.24128,14200000.0
2006-01-06 07:28:00,2.24124,2.24138,2.24119,2.24127,39400000.0
2006-01-06 07:29:00,2.2413,2.24139,2.24121,2.2413,29100000.0
2006-01-06 07:30:00,2.24138,2.24148,2.24131,2.24146,25200000.0
2006-01-06 07:31:00,2.24142,2.24142,2.24119,2.24125,23500000.0
2006-01-06 07:32:00,2.24142,2.24142,2.24125,2.2413,18600000.0
2006-01-06 07:33:00,2.24122,2.24145,2.24122,2.24145,10900000.0
2006-01-06 07:34:00,2.24134,2.24164,2.24134,2.24141,29300000.0
2006-01-06 07:35:00,2.24148,2.24148,2.24135,2.24135,17100000.0
2006-01-06 07:36:00,2.24133,2.24135,2.24133,2.24135,7000000.0
2006-01-06 07:37:00,2.24137,2.24138,2.24126,2.24127,15000000.0
2006-01-06 07:38:00,2.24135,2.24148,2.24128,2.24148,27400000.0
2006-01-06 07:39:00,2.24133,2.24148,2.24127,2.24148,33700000.0
2006-01-06 07:40:00,2.24135,2.24135,2.24135,2.24135,4800000.0
2006-01-06 07:41:00,2.24145,2.24172,2.24145,2.2416,47900000.0
2006-01-06 07:42:00,2.24162,2.24167,2.2415,2.24167,26200000.0
2006-01-06 07:43:00,2.24158,2.24167,2.24155,2.24155,27700000.0
2006-01-06 07:44:00,2.24167,2.24185,2.24166,2.2417,16500000.0
2006-01-06 07:45:00,2.24174,2.24185,2.24168,2.24174,25800000.0
2006-01-06 07:46:00,2.24177,2.24177,2.24153,2.24158,30000000.0
2006-01-06 07:47:00,2.24155,2.24155,2.24142,2.24145,38500000.0
2006-01-06 07:48:00,2.24151,2.24151,2.2413,2.24145,38500000.0
2006-01-06 07:49:00,2.24135,2.24135,2.24065,2.24065,36600000.0
2006-01-06 07:50:00,2.24115,2.24117,2.241,2.241,31800000.0
2006-01-06 07:51:00,2.24095,2.24119,2.24088,2.24088,40800000.0
2006-01-06 07:52:00,2.24111,2.2413,2.24107,2.24114,37400000.0
2006-01-06 07:53:00,2.24117,2.24117,2.24111,2.24113,36400000.0
2006-01-06 07:54:00,2.24104,2.24142,2.24104,2.24134,37100000.0
2006-01-06 07:55:00,2.24143,2.24143,2.24119,2.2412,18000000.0
2006-01-06 07:56:00,2.24104,2.24139,2.24096,2.24139,21600000.0
2006-01-06 07:57:00,2.24155,2.24155,2.24142,2.24142,20000000.0
2006-01-06 07:58:00,2.24152,2.24159,2.24132,2.24159,19000000.0
2006-01-06 07:59:00,2.24156,2.24182,2.24147,2.24147,42200000.0
2006-01-06 08:00:00,2.24141,2.24156,2.2412,2.24143,40100000.0
2006-01-06 08:01:00,2.2414,2.24159,2.24133,2.24135,42800000.0
2006-01-06 08:02:00,2.24112,2.2412,2.24106,2.24118,32800000.0
2006-01-06 08:03:00,2.24115,2.24142,2.24115,2.24131,26200000.0
2006-01-06 08:04:00,2.24104,2.24104,2.24095,2.24104,34500000.0
2006-01-06 08:05:00,2.24111,2.24144,2.24111,2.24144,8800000.0
2006-01-06 08:06:00,2.24131,2.24149,2.24129,2.24129,58999999.0
2006-01-06 08:07:00,2.2413,2.24147,2.24119,2.24119,26600000.0
2006-01-06 08:08:00,2.24115,2.2413,2.24105,2.24105,24900000.0
2006-01-06 08:09:00,2.24105,2.24105,2.24105,2.24105,2400000.0
2006-01-06 08:10:00,2.24095,2.2411,2.24092,2.24098,50200000.0
2006-01-06 08:11:00,2.24095,2.24095,2.24076,2.24076,10000000.0
2006-01-06 08:12:00,2.24081,2.24107,2.24081,2.24106,21100000.0
2006-01-06 08:13:00,2.24101,2.24101,2.24061,2.24061,25900000.0
2006-01-06 08:14:00,2.24072,2.24089,2.24061,2.24074,32700000.0
2006-01-06 08:15:00,2.24093,2.24097,2.24077,2.24082,18800000.0
2006-01-06 08:16:00,2.24074,2.24097,2.24064,2.24097,16800000.0
2006-01-06 08:17:00,2.24113,2.24113,2.2409,2.2409,9600000.0
2006-01-06 08:18:00,2.24103,2.24115,2.24093,2.24102,45599999.0
2006-01-06 08:19:00,2.2411,2.24125,2.24107,2.24125,23700000.0
2006-01-06 08:20:00,2.24105,2.24131,2.24105,2.24131,40700000.0
2006-01-06 08:21:00,2.24116,2.24123,2.24106,2.24123,23800000.0
2006-01-06 08:22:00,2.24126,2.24145,2.24126,2.24129,29900000.0
2006-01-06 08:23:00,2.24136,2.24136,2.24102,2.24127,47700000.0
2006-01-06 08:24:00,2.24128,2.24156,2.2412,2.2414,28800000.0
2006-01-06 08:25:00,2.24153,2.24167,2.24148,2.24167,23300000.0
2006-01-06 08:26:00,2.24152,2.24152,2.24139,2.24142,27400000.0
2006-01-06 08:27:00,2.24136,2.24136,2.24111,2.24122,22200000.0
2006-01-06 08:28:00,2.24118,2.24125,2.24113,2.24113,47600000.0
2006-01-06 08:29:00,2.24113,2.24175,2.24111,2.24164,32400000.0
2006-01-06 08:30:00,2.24168,2.24196,2.24155,2.24165,23100000.0
2006-01-06 08:31:00,2.24184,2.24191,2.24168,2.24181,44300000.0
2006-01-06 08:32:00,2.24177,2.24177,2.24165,2.24165,16200000.0
2006-01-06 08:33:00,2.24175,2.24175,2.24165,2.24168,18300000.0
2006-01-06 08:34:00,2.24173,2.24173,2.24139,2.24152,44100000.0
2006-01-06 08:35:00,2.24159,2.24175,2.24159,2.24165,27200000.0
2006-01-06 08:36:00,2.24176,2.24181,2.24164,2.24178,27600000.0
2006-01-06 08:37:00,2.24188,2.24188,2.24179,2.24179,13200000.0
2006-01-06 08:38:00,2.2417,2.2417,2.24165,2.2417,14400000.0
2006-01-06 08:39:00,2.2417,2.24178,2.24157,2.24157,29300000.0
2006-01-06 08:40:00,2.24154,2.24178,2.24154,2.24171,20500000.0
2006-01-06 08:41:00,2.24162,2.2418,2.24154,2.24171,29600000.0
2006-01-06 08:42:00,2.24183,2.24187,2.24171,2.24171,19200000.0
2006-01-06 08:43:00,2.24171,2.24188,2.24171,2.24181,15000000.0
2006-01-06 08:44:00,2.24179,2.24199,2.24173,2.2419,46400000.0
2006-01-06 08:45:00,2.2419,2.242,2.24186,2.24188,35200000.0
2006-01-06 08:46:00,2.24187,2.2421,2.24187,2.24201,35400000.0
2006-01-06 08:47:00,2.24219,2.24223,2.24209,2.24213,38400000.0
2006-01-06 08:48:00,2.24208,2.24213,2.24201,2.24209,35800000.0
2006-01-06 08:49:00,2.24204,2.24204,2.24187,2.24187,28200000.0
2006-01-06 08:50:00,2.24181,2.24195,2.24176,2.24183,34800000.0
2006-01-06 08:51:00,2.24165,2.24175,2.24157,2.24157,31700000.0
2006-01-06 08:52:00,2.24165,2.24192,2.24165,2.24172,44200000.0
2006-01-06 08:53:00,2.24167,2.24197,2.2416,2.24164,16000000.0
2006-01-06 08:54:00,2.24146,2.24166,2.24132,2.24147,39200001.0
2006-01-06 08:55:00,2.24154,2.24154,2.24143,2.24143,20000000.0
2006-01-06 08:56:00,2.24136,2.24162,2.2413,2.24139,29500000.0
2006-01-06 08:57:00,2.2414,2.24154,2.24122,2.24132,51500000.0
2006-01-06 08:58:00,2.24147,2.24154,2.24145,2.2415,24100000.0
2006-01-06 08:59:00,2.24147,2.2416,2.24145,2.24158,37400000.0
2006-01-06 09:00:00,2.24152,2.24163,2.24143,2.24163,29200000.0
2006-01-06 09:01:00,2.24171,2.24171,2.24133,2.24133,35300000.0
2006-01-06 09:02:00,2.24135,2.2416,2.24135,2.24145,42800000.0
2006-01-06 09:03:00,2.24151,2.24161,2.24144,2.24149,40200000.0
2006-01-06 09:04:00,2.2415,2.24156,2.24139,2.24156,43700000.0
2006-01-06 09:05:00,2.24162,2.24182,2.24156,2.24182,28400000.0
2006-01-06 09:06:00,2.24166,2.2418,2.24151,2.24155,38300000.0
2006-01-06 09:07:00,2.24129,2.24129,2.24088,2.24098,33800000.0
2006-01-06 09:08:00,2.24101,2.24118,2.24095,2.24115,28300000.0
2006-01-06 09:09:00,2.24103,2.24126,2.24103,2.24126,40700000.0
2006-01-06 09:10:00,2.24138,2.24138,2.24137,2.24137,7600000.0
2006-01-06 09:11:00,2.2413,2.24145,2.24128,2.24128,14100000.0
2006-01-06 09:12:00,2.24123,2.2415,2.24123,2.24137,16400000.0
2006-01-06 09:13:00,2.2415,2.24165,2.2413,2.24153,53900000.0
2006-01-06 09:14:00,2.24173,2.24192,2.24155,2.24169,55900000.0
2006-01-06 09:15:00,2.24178,2.24199,2.24178,2.24188,33100000.0
2006-01-06 09:16:00,2.24173,2.24173,2.24162,2.24162,8100000.0
2006-01-06 09:17:00,2.2415,2.2415,2.24121,2.24129,27000000.0
2006-01-06 09:18:00,2.24118,2.24127,2.24103,2.24107,45000000.0
2006-01-06 09:19:00,2.24114,2.24148,2.24114,2.24114,32200000.0
2006-01-06 09:20:00,2.24121,2.24128,2.24116,2.24123,52500000.0
2006-01-06 09:21:00,2.24142,2.24149,2.24131,2.24138,20600000.0
2006-01-06 09:22:00,2.24145,2.24145,2.24091,2.24091,33900000.0
2006-01-06 09:23:00,2.24098,2.24126,2.24085,2.24126,36700000.0
2006-01-06 09:24:00,2.2412,2.24128,2.24118,2.24125,45800000.0
2006-01-06 09:25:00,2.24093,2.24095,2.24082,2.24095,29500000.0
2006-01-06 09:26:00,2.24116,2.24138,2.24116,2.24118,38000000.0
2006-01-06 09:27:00,2.24125,2.24125,2.2409,2.2409,13600000.0
2006-01-06 09:28:00,2.24089,2.24089,2.24064,2.24081,37800000.0
2006-01-06 09:29:00,2.24077,2.24095,2.24059,2.24081,31000000.0
2006-01-06 09:30:00,2.24068,2.24073,2.24051,2.24059,12400000.0
2006-01-06 09:31:00,2.24061,2.24061,2.24036,2.24036,36900000.0
2006-01-06 09:32:00,2.24048,2.24077,2.24048,2.24065,38200000.0
2006-01-06 09:33:00,2.24072,2.24072,2.24035,2.24035,55400000.0
2006-01-06 09:34:00,2.2404,2.2404,2.24025,2.24035,29000000.0
2006-01-06 09:35:00,2.24047,2.24047,2.23997,2.24014,24700000.0
2006-01-06 09:36:00,2.24017,2.24018,2.24001,2.24001,48300000.0
2006-01-06 09:37:00,2.24002,2.24007,2.23975,2.23975,27200000.0
2006-01-06 09:38:00,2.23959,2.23999,2.23947,2.23999,26300000.0
2006-01-06 09:39:00,2.23996,2.24015,2.23983,2.24,35100000.0
2006-01-06 09:40:00,2.24001,2.24012,2.24,2.24001,36500000.0
2006-01-06 09:41:00,2.24001,2.24015,2.24001,2.24013,19700000.0
2006-01-06 09:42:00,2.23985,2.23995,2.23946,2.23947,54200000.0
2006-01-06 09:43:00,2.23918,2.23918,2.23866,2.23866,17300000.0
2006-01-06 09:44:00,2.23875,2.23915,2.23875,2.23895,42500000.0
2006-01-06 09:45:00,2.23879,2.23896,2.23874,2.23885,25700000.0
2006-01-06 09:46:00,2.23918,2.23953,2.23918,2.23949,14300000.0
2006-01-06 09:47:00,2.23927,2.23943,2.23924,2.23935,40500000.0
2006-01-06 09:48:00,2.23937,2.23962,2.23937,2.23957,52200000.0
2006-01-06 09:49:00,2.23967,2.23985,2.23953,2.2397,19900000.0
2006-01-06 09:50:00,2.23975,2.23983,2.23957,2.23972,54200000.0
2006-01-06 09:51:00,2.24,2.24,2.23964,2.23975,28600000.0
2006-01-06 09:52:00,2.24006,2.24035,2.24002,2.24032,29100000.0
2006-01-06 09:53:00,2.24019,2.24019,2.24004,2.24004,24800000.0
2006-01-06 09:54:00,2.24007,2.24018,2.24,2.24008,64899998.0
2006-01-06 09:55:00,2.24005,2.24011,2.23983,2.23985,29200000.0
2006-01-06 09:56:00,2.24007,2.24028,2.23998,2.24021,52499999.0
2006-01-06 09:57:00,2.2403,2.24051,2.24017,2.24051,27500000.0
2006-01-06 09:58:00,2.24082,2.24085,2.24052,2.24069,47600000.0
2006-01-06 09:59:00,2.24075,2.24075,2.24038,2.2405,21600000.0
2006-01-06 10:00:00,2.24041,2.24043,2.24027,2.24036,26000000.0
2006-01-06 10:01:00,2.24068,2.24079,2.24053,2.24053,17600000.0
2006-01-06 10:02:00,2.24057,2.24066,2.24045,2.2405,21400000.0
2006-01-06 10:03:00,2.24051,2.24051,2.24024,2.24039,31900000.0
2006-01-06 10:04:00,2.24049,2.24049,2.24019,2.24019,44200000.0
2006-01-06 10:05:00,2.24037,2.24074,2.24037,2.2406,28800000.0
2006-01-06 10:06:00,2.24073,2.24093,2.24057,2.24083,29400000.0
2006-01-06 10:07:00,2.24114,2.24125,2.24096,2.24108,37500000.0
2006-01-06 10:08:00,2.24093,2.24117,2.2408,2.24085,27800000.0
2006-01-06 10:09:00,2.24059,2.24062,2.24015,2.24015,40600000.0
2006-01-06 10:10:00,2.24018,2.2402,2.23992,2.24013,34100000.0
2006-01-06 10:11:00,2.24014,2.24024,2.24014,2.24015,27000000.0
2006-01-06 10:12:00,2.24001,2.24001,2.23994,2.23994,2900000.0
2006-01-06 10:13:00,2.23973,2.24029,2.23973,2.24026,30300000.0
2006-01-06 10:14:00,2.24022,2.24022,2.23991,2.24005,45700000.0
2006-01-06 10:15:00,2.24024,2.24028,2.24009,2.24028,25500000.0
2006-01-06 10:16:00,2.24027,2.24033,2.24013,2.24023,23300000.0
2006-01-06 10:17:00,2.24025,2.2404,2.24011,2.2404,21900000.0
2006-01-06 10:18:00,2.24025,2.2404,2.24024,2.2404,26300000.0
2006-01-06 10:19:00,2.24012,2.2402,2.24005,2.24009,36300000.0
2006-01-06 10:20:00,2.24011,2.24011,2.23966,2.23969,25500000.0
2006-01-06 10:21:00,2.23913,2.23913,2.23904,2.23904,8000000.0
2006-01-06 10:22:00,2.23856,2.23868,2.23814,2.23868,33900000.0
2006-01-06 10:23:00,2.23882,2.23931,2.23882,2.23931,32600000.0
2006-01-06 10:24:00,2.23924,2.23924,2.23893,2.23897,21400000.0
2006-01-06 10:25:00,2.23874,2.23904,2.23874,2.23888,29500000.0
2006-01-06 10:26:00,2.23892,2.23902,2.23879,2.23902,25200000.0
2006-01-06 10:27:00,2.23898,2.23913,2.23882,2.23913,47800000.0
2006-01-06 10:28:00,2.23906,2.23916,2.23893,2.23905,49100000.0
2006-01-06 10:29:00,2.23896,2.2394,2.23892,2.2394,45900000.0
2006-01-06 10:30:00,2.23923,2.23946,2.23912,2.23942,23000000.0
2006-01-06 10:31:00,2.23946,2.23956,2.23933,2.2394,22700000.0
2006-01-06 10:32:00,2.23936,2.23963,2.23936,2.23943,34000000.0
2006-01-06 10:33:00,2.23937,2.23951,2.23922,2.23922,32400000.0
2006-01-06 10:34:00,2.23926,2.23948,2.23926,2.23926,15800000.0
2006-01-06 10:35:00,2.2393,2.23938,2.23925,2.23929,26300000.0
2006-01-06 10:36:00,2.23942,2.23954,2.23935,2.23935,28400000.0
2006-01-06 10:37:00,2.23949,2.23976,2.23949,2.23976,38300000.0
2006-01-06 10:38:00,2.23976,2.24006,2.23956,2.23994,42500000.0
2006-01-06 10:39:00,2.23988,2.24041,2.23984,2.24041,23600000.0
2006-01-06 10:40:00,2.24046,2.24055,2.24023,2.2403,36100000.0
2006-01-06 10:41:00,2.24011,2.24027,2.23991,2.24027,42500000.0
2006-01-06 10:42:00,2.24013,2.24013,2.24003,2.24009,37600000.0
2006-01-06 10:43:00,2.24001,2.24025,2.23999,2.24025,47300000.0
2006-01-06 10:44:00,2.24013,2.24019,2.23965,2.23965,37200000.0
2006-01-06 10:45:00,2.23964,2.23971,2.23928,2.23928,16000000.0
2006-01-06 10:46:00,2.23907,2.23912,2.23876,2.23885,39800000.0
2006-01-06 10:47:00,2.23882,2.23947,2.23882,2.23908,32300000.0
2006-01-06 10:48:00,2.2392,2.23967,2.2392,2.23965,38100000.0
2006-01-06 10:49:00,2.2396,2.23979,2.23954,2.23979,20500000.0
2006-01-06 10:50:00,2.23982,2.24023,2.23974,2.24023,25300000.0
2006-01-06 10:51:00,2.24042,2.2405,2.24021,2.2403,30400000.0
2006-01-06 10:52:00,2.24031,2.24046,2.24028,2.24043,39400000.0
2006-01-06 10:53:00,2.24035,2.24048,2.24021,2.24031,38200000.0
2006-01-06 10:54:00,2.24049,2.24089,2.24049,2.24078,25000000.0
2006-01-06 10:55:00,2.24084,2.24137,2.24084,2.24137,45200000.0
2006-01-06 10:56:00,2.24107,2.24107,2.2404,2.24054,41300001.0
2006-01-06 10:57:00,2.24057,2.24086,2.2405,2.2405,37500000.0
2006-01-06 10:58:00,2.24064,2.24096,2.24064,2.2409,16200000.0
2006-01-06 10:59:00,2.2409,2.24097,2.24059,2.24068,51300000.0
2006-01-06 11:00:00,2.24056,2.24098,2.24047,2.24098,34900000.0
2006-01-06 11:01:00,2.24105,2.24105,2.24082,2.241,35900000.0
2006-01-06 11:02:00,2.24095,2.24095,2.24061,2.24089,44700000.0
2006-01-06 11:03:00,2.24077,2.24081,2.24053,2.24054,37700000.0
2006-01-06 11:04:00,2.24058,2.24073,2.2405,2.24052,47200000.0
2006-01-06 11:05:00,2.24054,2.24075,2.24046,2.24054,55300000.0
2006-01-06 11:06:00,2.24087,2.24091,2.24045,2.24062,41700000.0
2006-01-06 11:07:00,2.24047,2.24073,2.24044,2.2407,31900000.0
2006-01-06 11:08:00,2.24075,2.24102,2.2406,2.2406,27100000.0
2006-01-06 11:09:00,2.24056,2.24086,2.24056,2.24075,17600000.0
2006-01-06 11:10:00,2.24063,2.24085,2.24063,2.24073,31400000.0
2006-01-06 11:11:00,2.24086,2.24097,2.24078,2.24097,38600000.0
2006-01-06 11:12:00,2.24118,2.24118,2.24086,2.24097,18400000.0
2006-01-06 11:13:00,2.24103,2.24106,2.24089,2.24089,49500000.0
2006-01-06 11:14:00,2.24101,2.24135,2.241,2.241,42600000.0
2006-01-06 11:15:00,2.24093,2.2412,2.24089,2.2412,41200000.0
2006-01-06 11:16:00,2.24102,2.24104,2.24076,2.24088,51100000.0
2006-01-06 11:17:00,2.24068,2.24069,2.24049,2.24049,38900000.0
2006-01-06 11:18:00,2.24059,2.24071,2.24048,2.24071,44000000.0
2006-01-06 11:19:00,2.24075,2.2409,2.24069,2.24074,30600000.0
2006-01-06 11:20:00,2.24084,2.24092,2.24065,2.24069,57800000.0
2006-01-06 11:21:00,2.24047,2.24084,2.24047,2.24084,31700000.0
2006-01-06 11:22:00,2.2408,2.24104,2.24071,2.24077,21100000.0
2006-01-06 11:23:00,2.24068,2.24095,2.24051,2.24082,41100000.0
2006-01-06 11:24:00,2.24118,2.24153,2.24103,2.24149,24000000.0
2006-01-06 11:25:00,2.24165,2.24172,2.2415,2.24157,40200000.0
2006-01-06 11:26:00,2.24172,2.24174,2.24159,2.24173,47200000.0
2006-01-06 11:27:00,2.24179,2.24199,2.24179,2.24187,20500000.0
2006-01-06 11:28:00,2.24193,2.2424,2.24193,2.24238,44800000.0
2006-01-06 11:29:00,2.24235,2.24258,2.2422,2.24239,36400000.0
2006-01-06 11:30:00,2.24244,2.24256,2.24241,2.24256,63299999.0
2006-01-06 11:31:00,2.24245,2.24255,2.24231,2.24231,41800000.0
2006-01-06 11:32:00,2.24229,2.24245,2.24227,2.24243,34200000.0
2006-01-06 11:33:00,2.24234,2.24245,2.24226,2.24244,48400000.0
2006-01-06 11:34:00,2.24243,2.24243,2.24215,2.24223,49400000.0
2006-01-06 11:35:00,2.24227,2.24235,2.2421,2.2421,24600000.0
2006-01-06 11:36:00,2.24225,2.2424,2.242,2.2421,44900000.0
2006-01-06 11:37:00,2.24201,2.24216,2.24201,2.24203,21000000.0
2006-01-06 11:38:00,2.24177,2.24199,2.24177,2.24182,54000000.0
2006-01-06 11:39:00,2.2418,2.24183,2.24164,2.2418,59300001.0
2006-01-06 11:40:00,2.24168,2.24186,2.24168,2.24186,26000000.0
2006-01-06 11:41:00,2.2416,2.24163,2.24144,2.24144,32500000.0
2006-01-06 11:42:00,2.24127,2.24153,2.24123,2.2414,48700000.0
2006-01-06 11:43:00,2.24136,2.24155,2.24136,2.24147,24200000.0
2006-01-06 11:44:00,2.24136,2.24152,2.24123,2.24152,40800000.0
2006-01-06 11:45:00,2.24155,2.24155,2.24128,2.24146,29500000.0
2006-01-06 11:46:00,2.24152,2.24176,2.24136,2.24168,29400000.0
2006-01-06 11:47:00,2.24183,2.24208,2.24175,2.24195,30600000.0
2006-01-06 11:48:00,2.24186,2.24208,2.24186,2.24194,28800000.0
2006-01-06 11:49:00,2.2419,2.24224,2.24182,2.24205,35400000.0
2006-01-06 11:50:00,2.24197,2.24212,2.24197,2.2421,26200000.0
2006-01-06 11:51:00,2.24226,2.24226,2.24203,2.24208,41000000.0
2006-01-06 11:52:00,2.24216,2.24216,2.24183,2.24193,54700000.0
2006-01-06 11:53:00,2.24178,2.24209,2.24176,2.24206,20700000.0
2006-01-06 11:54:00,2.24205,2.24216,2.24202,2.24215,43400000.0
2006-01-06 11:55:00,2.24226,2.24267,2.24226,2.24247,61100000.0
2006-01-06 11:56:00,2.24265,2.24281,2.24253,2.24281,38100000.0
2006-01-06 11:57:00,2.24318,2.24364,2.24307,2.24364,35600000.0
2006-01-06 11:58:00,2.24373,2.24507,2.24366,2.245,17500000.0
2006-01-06 11:59:00,2.24498,2.24498,2.24482,2.24485,42500000.0
2006-01-06 12:00:00,2.24467,2.24467,2.24383,2.24383,27200000.0
2006-01-06 12:01:00,2.24383,2.24413,2.2438,2.2441,42800000.0
2006-01-06 12:02:00,2.24409,2.2443,2.24398,2.24398,15600000.0
2006-01-06 12:03:00,2.2439,2.24412,2.24379,2.2438,22800000.0
2006-01-06 12:04:00,2.24371,2.24383,2.24371,2.2438,26800000.0
2006-01-06 12:05:00,2.24388,2.24408,2.24376,2.24389,32900000.0
2006-01-06 12:06:00,2.24389,2.24389,2.2434,2.2436,22200000.0
2006-01-06 12:07:00,2.24347,2.24347,2.24296,2.24296,40400000.0
2006-01-06 12:08:00,2.24303,2.24323,2.24287,2.24293,29700000.0
2006-01-06 12:09:00,2.2431,2.24332,2.24305,2.24306,43700000.0
2006-01-06 12:10:00,2.2432,2.24334,2.24318,2.24318,32800000.0
2006-01-06 12:11:00,2.24313,2.24313,2.24297,2.243,15900000.0
2006-01-06 12:12:00,2.24306,2.2432,2.24302,2.24316,24700000.0
2006-01-06 12:13:00,2.24304,2.24326,2.24294,2.24299,59800000.0
2006-01-06 12:14:00,2.24295,2.24309,2.24288,2.24295,44800000.0
2006-01-06 12:15:00,2.24293,2.24303,2.24277,2.2429,33400000.0
2006-01-06 12:16:00,2.2427,2.2427,2.24175,2.24193,40900000.0
2006-01-06 12:17:00,2.24209,2.24234,2.24197,2.24197,30000000.0
2006-01-06 12:18:00,2.24212,2.24222,2.2419,2.24196,47400000.0
2006-01-06 12:19:00,2.24177,2.2418,2.24161,2.24165,25000000.0
2006-01-06 12:20:00,2.24157,2.2417,2.2415,2.2415,21500000.0
2006-01-06 12:21:00,2.24148,2.24177,2.24148,2.24156,46300000.0
2006-01-06 12:22:00,2.24151,2.24151,2.24127,2.24128,26700000.0
2006-01-06 12:23:00,2.24129,2.2416,2.24104,2.2416,67699999.0
2006-01-06 12:24:00,2.24173,2.24189,2.24172,2.24189,31900000.0
2006-01-06 12:25:00,2.24209,2.24209,2.24165,2.24165,45400000.0
2006-01-06 12:26:00,2.24168,2.24207,2.24168,2.24207,11800000.0
2006-01-06 12:27:00,2.24221,2.24253,2.24221,2.24239,27700000.0
2006-01-06 12:28:00,2.24243,2.24257,2.24234,2.24257,34700000.0
2006-01-06 12:29:00,2.24261,2.24284,2.24245,2.24262,35500000.0
2006-01-06 12:30:00,2.24265,2.24265,2.24235,2.24249,40800000.0
2006-01-06 12:31:00,2.2425,2.24254,2.24224,2.24225,52400000.0
2006-01-06 12:32:00,2.24224,2.2425,2.24222,2.2425,24900000.0
2006-01-06 12:33:00,2.24236,2.24241,2.24212,2.24227,31900000.0
2006-01-06 12:34:00,2.24212,2.24222,2.24195,2.24222,19400000.0
2006-01-06 12:35:00,2.24221,2.24244,2.24206,2.24235,68300000.0
2006-01-06 12:36:00,2.24241,2.24256,2.24232,2.2425,16800000.0
2006-01-06 12:37:00,2.24253,2.24253,2.24232,2.2424,22300000.0
2006-01-06 12:38:00,2.24232,2.24233,2.24195,2.24195,27100000.0
2006-01-06 12:39:00,2.24183,2.2419,2.24173,2.2419,14900000.0
2006-01-06 12:40:00,2.24204,2.24239,2.24204,2.24217,39000000.0
2006-01-06 12:41:00,2.24226,2.24249,2.24226,2.24239,38800000.0
2006-01-06 12:42:00,2.2423,2.24236,2.2422,2.24225,55700000.0
2006-01-06 12:43:00,2.24215,2.24244,2.24215,2.24222,53300000.0
2006-01-06 12:44:00,2.24229,2.24245,2.2422,2.24235,30700000.0
2006-01-06 12:45:00,2.24241,2.24253,2.24213,2.24235,39300000.0
2006-01-06 12:46:00,2.24225,2.24254,2.24207,2.24218,32800000.0
2006-01-06 12:47:00,2.24211,2.24232,2.24206,2.24222,36300000.0
2006-01-06 12:48:00,2.24233,2.24264,2.24233,2.24264,40800000.0
2006-01-06 12:49:00,2.24283,2.24289,2.24267,2.24267,45800000.0
2006-01-06 12:50:00,2.24274,2.24303,2.24273,2.24294,36600000.0
2006-01-06 12:51:00,2.24285,2.24297,2.24274,2.24274,22100000.0
2006-01-06 12:52:00,2.24293,2.24297,2.24282,2.24282,17100000.0
2006-01-06 12:53:00,2.24302,2.24302,2.24271,2.24271,33500000.0
2006-01-06 12:54:00,2.24257,2.24273,2.24257,2.2427,25400000.0
2006-01-06 12:55:00,2.24261,2.24295,2.24248,2.24295,41400000.0
2006-01-06 12:56:00,2.24294,2.24311,2.24275,2.24278,33800000.0
2006-01-06 12:57:00,2.24271,2.24287,2.24271,2.24285,31600000.0
2006-01-06 12:58:00,2.24276,2.24287,2.24276,2.24287,32200000.0
2006-01-06 12:59:00,2.24282,2.24286,2.24272,2.24275,75000000.0
2006-01-06 13:00:00,2.24267,2.24284,2.24267,2.2428,54000000.0
2006-01-06 13:01:00,2.24292,2.24301,2.24279,2.24294,59500001.0
2006-01-06 13:02:00,2.24298,2.24299,2.24278,2.24278,55600000.0
2006-01-06 13:03:00,2.24234,2.24255,2.24201,2.24201,22900000.0
2006-01-06 13:04:00,2.24189,2.24199,2.2418,2.24199,29100000.0
2006-01-06 13:05:00,2.24198,2.24198,2.2417,2.24182,28700000.0
2006-01-06 13:06:00,2.24182,2.24184,2.24157,2.24157,27200000.0
2006-01-06 13:07:00,2.24158,2.2418,2.24158,2.24173,53600000.0
2006-01-06 13:08:00,2.24178,2.24178,2.24148,2.24168,15900000.0
2006-01-06 13:09:00,2.24161,2.2419,2.24154,2.2419,31000000.0
2006-01-06 13:10:00,2.24178,2.24191,2.24165,2.2418,51400000.0
2006-01-06 13:11:00,2.24187,2.24187,2.24159,2.2417,47900000.0
2006-01-06 13:12:00,2.24174,2.24186,2.24162,2.24162,29600000.0
2006-01-06 13:13:00,2.24177,2.24241,2.24177,2.24232,40800000.0
2006-01-06 13:14:00,2.24224,2.24232,2.24217,2.24218,43800000.0
2006-01-06 13:15:00,2.24204,2.24225,2.24181,2.24225,49100000.0
2006-01-06 13:16:00,2.24192,2.2422,2.24192,2.24209,45100000.0
2006-01-06 13:17:00,2.24208,2.24222,2.242,2.24213,16400000.0
2006-01-06 13:18:00,2.24223,2.24231,2.24201,2.24207,27800000.0
2006-01-06 13:19:00,2.24214,2.24219,2.24208,2.24218,19600000.0
2006-01-06 13:20:00,2.24228,2.24245,2.24228,2.24228,41600000.0
2006-01-06 13:21:00,2.24236,2.24236,2.24201,2.24225,30100000.0
2006-01-06 13:22:00,2.24227,2.24251,2.24218,2.24251,38800000.0
2006-01-06 13:23:00,2.24254,2.24285,2.24251,2.24268,32800000.0
2006-01-06 13:24:00,2.24259,2.24284,2.24259,2.2426,18100000.0
2006-01-06 13:25:00,2.24266,2.24304,2.24262,2.24304,42300000.0
2006-01-06 13:26:00,2.24302,2.24319,2.24287,2.24317,26600000.0
2006-01-06 13:27:00,2.24299,2.24315,2.24299,2.24315,46400000.0
2006-01-06 13:28:00,2.24315,2.24334,2.24311,2.24315,40100000.0
2006-01-06 13:29:00,2.24314,2.2434,2.24314,2.24335,32200000.0
2006-01-06 13:30:00,2.2432,2.24325,2.2432,2.24325,7200000.0
2006-01-06 13:31:00,2.24295,2.24322,2.24276,2.24276,43700000.0
2006-01-06 13:32:00,2.24267,2.24293,2.24267,2.24276,35400000.0
2006-01-06 13:33:00,2.24277,2.2431,2.24277,2.24308,48900000.0
2006-01-06 13:34:00,2.24307,2.2432,2.24296,2.24296,49700000.0
2006-01-06 13:35:00,2.24312,2.24334,2.24312,2.24325,54100000.0
2006-01-06 13:36:00,2.24319,2.24319,2.24282,2.24301,42500000.0
2006-01-06 13:37:00,2.24272,2.24282,2.24264,2.24282,37200000.0
2006-01-06 13:38:00,2.24298,2.24298,2.24243,2.24251,31800000.0
2006-01-06 13:39:00,2.24247,2.24257,2.24223,2.24237,59200000.0
2006-01-06 13:40:00,2.24226,2.24227,2.24217,2.24217,7700000.0
2006-01-06 13:41:00,2.24214,2.24246,2.24214,2.24229,34400000.0
2006-01-06 13:42:00,2.24238,2.24268,2.24238,2.24257,38500000.0
2006-01-06 13:43:00,2.24235,2.24265,2.24235,2.24253,42100000.0
2006-01-06 13:44:00,2.24257,2.24257,2.2424,2.24252,42300000.0
2006-01-06 13:45:00,2.24259,2.24263,2.24244,2.2426,22500000.0
2006-01-06 13:46:00,2.24277,2.24284,2.2425,2.24284,67700000.0
2006-01-06 13:47:00,2.2429,2.2429,2.24263,2.24272,33300000.0
2006-01-06 13:48:00,2.2428,2.24295,2.24262,2.24262,31300000.0
2006-01-06 13:49:00,2.24277,2.24277,2.24263,2.24263,20800000.0
2006-01-06 13:50:00,2.24261,2.24277,2.24261,2.24277,23600000.0
2006-01-06 13:51:00,2.24268,2.24279,2.24244,2.24244,27100000.0
2006-01-06 13:52:00,2.24272,2.24284,2.24255,2.24276,44800000.0
2006-01-06 13:53:00,2.24269,2.24272,2.24251,2.24268,32300000.0
2006-01-06 13:54:00,2.24264,2.2431,2.24264,2.2431,24200000.0
2006-01-06 13:55:00,2.24305,2.24317,2.24302,2.24317,27200000.0
2006-01-06 13:56:00,2.24305,2.24332,2.24305,2.24332,43300000.0
2006-01-06 13:57:00,2.24346,2.2436,2.24328,2.2436,23100000.0
2006-01-06 13:58:00,2.24342,2.2435,2.24314,2.2435,33900000.0
2006-01-06 13:59:00,2.24339,2.24342,2.24323,2.24331,33200000.0
2006-01-06 14:00:00,2.2433,2.24351,2.24323,2.24345,21200000.0
2006-01-06 14:01:00,2.24339,2.24341,2.24325,2.24338,25600000.0
2006-01-06 14:02:00,2.24319,2.24328,2.24297,2.24312,39600000.0
2006-01-06 14:03:00,2.24312,2.24312,2.24281,2.24286,14500000.0
2006-01-06 14:04:00,2.24282,2.24282,2.2425,2.2425,12100000.0
2006-01-06 14:05:00,2.24223,2.24223,2.24193,2.24207,24700000.0
2006-01-06 14:06:00,2.24226,2.24272,2.24226,2.24252,39700000.0
2006-01-06 14:07:00,2.24257,2.24307,2.24257,2.24307,23200000.0
2006-01-06 14:08:00,2.24321,2.24323,2.2429,2.2429,26600000.0
2006-01-06 14:09:00,2.24304,2.24327,2.24288,2.24288,30800000.0
2006-01-06 14:10:00,2.24271,2.24294,2.24249,2.24261,49900000.0
2006-01-06 14:11:00,2.24258,2.24273,2.24241,2.24249,55800001.0
2006-01-06 14:12:00,2.24272,2.24272,2.24244,2.2426,14800000.0
2006-01-06 14:13:00,2.24252,2.24252,2.2422,2.24229,39700000.0
2006-01-06 14:14:00,2.24236,2.2424,2.24195,2.24208,44000000.0
2006-01-06 14:15:00,2.242,2.24213,2.242,2.24213,43700000.0
2006-01-06 14:16:00,2.24216,2.24216,2.24199,2.24205,54500000.0
2006-01-06 14:17:00,2.24207,2.24217,2.24195,2.24195,23600000.0
2006-01-06 14:18:00,2.24202,2.24222,2.24187,2.24207,41300000.0
2006-01-06 14:19:00,2.24187,2.2421,2.2418,2.24205,35300000.0
2006-01-06 14:20:00,2.24227,2.24244,2.24226,2.24241,67400000.0
2006-01-06 14:21:00,2.24226,2.24252,2.24226,2.24232,19700000.0
2006-01-06 14:22:00,2.24238,2.2426,2.24202,2.2421,21300000.0
2006-01-06 14:23:00,2.24219,2.24239,2.24219,2.24239,17000000.0
2006-01-06 14:24:00,2.2422,2.24233,2.2419,2.2419,36400000.0
2006-01-06 14:25:00,2.24178,2.24208,2.24178,2.24201,36800000.0
2006-01-06 14:26:00,2.24217,2.24219,2.24195,2.2421,58100000.0
2006-01-06 14:27:00,2.24205,2.24222,2.24192,2.24222,34300000.0
2006-01-06 14:28:00,2.2422,2.24233,2.2421,2.2421,19800000.0
2006-01-06 14:29:00,2.2422,2.24232,2.2421,2.2421,27700000.0
2006-01-06 14:30:00,2.24211,2.24227,2.24206,2.24215,41700000.0
2006-01-06 14:31:00,2.24225,2.24236,2.24217,2.24225,33000000.0
2006-01-06 14:32:00,2.24206,2.24209,2.24185,2.24202,67000000.0
2006-01-06 14:33:00,2.24208,2.24214,2.24171,2.24195,42900000.0
2006-01-06 14:34:00,2.24204,2.24235,2.24188,2.24235,19700000.0
2006-01-06 14:35:00,2.24221,2.24229,2.24216,2.2422,33500000.0
2006-01-06 14:36:00,2.24214,2.24228,2.24211,2.24225,17500000.0
2006-01-06 14:37:00,2.24224,2.24248,2.24224,2.24226,16400000.0
2006-01-06 14:38:00,2.24228,2.24248,2.24228,2.24232,43200000.0
2006-01-06 14:39:00,2.24241,2.24272,2.24223,2.24223,52899998.0
2006-01-06 14:40:00,2.24252,2.24311,2.24252,2.243,64400001.0
2006-01-06 14:41:00,2.24279,2.24299,2.24279,2.24289,27000000.0
2006-01-06 14:42:00,2.24301,2.24301,2.24262,2.24291,35000000.0
2006-01-06 14:43:00,2.24291,2.24291,2.2426,2.24285,36600000.0
2006-01-06 14:44:00,2.243,2.24316,2.24298,2.24316,18900000.0
2006-01-06 14:45:00,2.24317,2.24317,2.24268,2.24268,46400000.0
2006-01-06 14:46:00,2.24271,2.24287,2.24271,2.24282,32600000.0
2006-01-06 14:47:00,2.24304,2.24325,2.24292,2.24297,26200000.0
2006-01-06 14:48:00,2.24297,2.24299,2.24278,2.24278,32700000.0
2006-01-06 14:49:00,2.24287,2.24287,2.24232,2.24232,16900000.0
2006-01-06 14:50:00,2.24221,2.2425,2.24221,2.2425,26300000.0
2006-01-06 14:51:00,2.24249,2.24265,2.24243,2.24243,18600000.0
2006-01-06 14:52:00,2.24256,2.24261,2.24237,2.24237,61700000.0
2006-01-06 14:53:00,2.2423,2.24272,2.2423,2.24272,58800000.0
2006-01-06 14:54:00,2.24255,2.24259,2.24236,2.24236,19600000.0
2006-01-06 14:55:00,2.24236,2.2428,2.24236,2.24255,46000000.0
2006-01-06 14:56:00,2.24245,2.24256,2.24227,2.24236,29200000.0
2006-01-06 14:57:00,2.24225,2.2424,2.2422,2.24228,24700000.0
2006-01-06 14:58:00,2.24231,2.24233,2.24212,2.24225,33600000.0
2006-01-06 14:59:00,2.24229,2.24247,2.24229,2.24229,36100000.0
2006-01-06 15:00:00,2.24234,2.2425,2.24221,2.24234,48800000.0
2006-01-06 15:01:00,2.24233,2.24236,2.24222,2.24226,31200000.0
2006-01-06 15:02:00,2.24236,2.24239,2.24222,2.24237,37100000.0
2006-01-06 15:03:00,2.24235,2.24235,2.24212,2.2422,13700000.0
2006-01-06 15:04:00,2.24212,2.24212,2.24173,2.24184,66900000.0
2006-01-06 15:05:00,2.24189,2.24208,2.24178,2.24207,17000000.0
2006-01-06 15:06:00,2.24195,2.24225,2.24195,2.24196,40200000.0
2006-01-06 15:07:00,2.24193,2.24222,2.24193,2.24216,33300000.0
2006-01-06 15:08:00,2.24212,2.2423,2.24211,2.24211,42100000.0
2006-01-06 15:09:00,2.24223,2.24237,2.24217,2.24237,32700000.0
2006-01-06 15:10:00,2.24246,2.24257,2.24227,2.24244,27000000.0
2006-01-06 15:11:00,2.24227,2.24227,2.24205,2.24225,36900000.0
2006-01-06 15:12:00,2.24226,2.24252,2.24218,2.24243,31800000.0
2006-01-06 15:13:00,2.24275,2.24275,2.24239,2.24255,20000000.0
2006-01-06 15:14:00,2.24287,2.2429,2.24255,2.24278,17300000.0
2006-01-06 15:15:00,2.24294,2.24294,2.2426,2.24266,31700000.0
2006-01-06 15:16:00,2.24268,2.24295,2.24265,2.24277,26700000.0
2006-01-06 15:17:00,2.24298,2.24346,2.24298,2.24339,27800000.0
2006-01-06 15:18:00,2.24332,2.24341,2.24312,2.2434,33400000.0
2006-01-06 15:19:00,2.24336,2.24356,2.24334,2.24349,43100000.0
2006-01-06 15:20:00,2.24347,2.24347,2.24303,2.24303,24800000.0
2006-01-06 15:21:00,2.24298,2.2431,2.24282,2.24294,31400000.0
2006-01-06 15:22:00,2.2427,2.24292,2.2427,2.24285,47800000.0
2006-01-06 15:23:00,2.24239,2.24244,2.24221,2.24229,38800000.0
2006-01-06 15:24:00,2.24243,2.2427,2.24231,2.24237,33000000.0
2006-01-06 15:25:00,2.24219,2.24219,2.24196,2.24196,23900000.0
2006-01-06 15:26:00,2.24195,2.24255,2.24195,2.2424,43400000.0
2006-01-06 15:27:00,2.24237,2.24258,2.24228,2.24258,20800000.0
2006-01-06 15:28:00,2.24266,2.24298,2.24266,2.24288,57700000.0
2006-01-06 15:29:00,2.24269,2.24276,2.2416,2.24166,41200000.0
2006-01-06 15:30:00,2.24072,2.2412,2.23957,2.23975,22600000.0
2006-01-06 15:31:00,2.23958,2.24039,2.23937,2.24036,37200000.0
2006-01-06 15:32:00,2.24112,2.24265,2.24112,2.24244,41200000.0
2006-01-06 15:33:00,2.2421,2.24278,2.24194,2.24278,14200000.0
2006-01-06 15:34:00,2.24235,2.2425,2.24154,2.24154,68500000.0
2006-01-06 15:35:00,2.24158,2.24368,2.24158,2.24368,48700000.0
2006-01-06 15:36:00,2.2438,2.24439,2.24334,2.24334,76500000.0
2006-01-06 15:37:00,2.24282,2.24282,2.24172,2.24172,28000000.0
2006-01-06 15:38:00,2.24154,2.24191,2.24137,2.2417,42100000.0
2006-01-06 15:39:00,2.24191,2.242,2.24135,2.24135,29600000.0
2006-01-06 15:40:00,2.24157,2.24189,2.24135,2.2417,42300000.0
2006-01-06 15:41:00,2.24184,2.24188,2.24155,2.24173,33300000.0
2006-01-06 15:42:00,2.24166,2.2419,2.24142,2.24142,18600000.0
2006-01-06 15:43:00,2.24123,2.24189,2.24112,2.24189,41300000.0
2006-01-06 15:44:00,2.24194,2.24199,2.24163,2.24164,33500000.0
2006-01-06 15:45:00,2.24135,2.24152,2.24068,2.24068,57900000.0
2006-01-06 15:46:00,2.24038,2.24038,2.23965,2.23965,34100000.0
2006-01-06 15:47:00,2.23965,2.24006,2.23906,2.23906,37400000.0
2006-01-06 15:48:00,2.23902,2.23992,2.23824,2.23824,42100000.0
2006-01-06 15:49:00,2.23857,2.23897,2.23811,2.2388,51600000.0
2006-01-06 15:50:00,2.2384,2.23867,2.23774,2.23813,40000000.0
2006-01-06 15:51:00,2.23801,2.23821,2.23765,2.23786,22300000.0
2006-01-06 15:52:00,2.23772,2.23772,2.23668,2.23675,41200000.0
2006-01-06 15:53:00,2.23647,2.23703,2.23647,2.23703,34300000.0
2006-01-06 15:54:00,2.23667,2.23733,2.23656,2.23724,49700000.0
2006-01-06 15:55:00,2.23711,2.23711,2.23662,2.23668,26500000.0
2006-01-06 15:56:00,2.23665,2.23744,2.23663,2.23712,69700000.0
2006-01-06 15:57:00,2.23723,2.23799,2.2371,2.2377,39200000.0
2006-01-06 15:58:00,2.23785,2.23832,2.23785,2.23816,19900000.0
2006-01-06 15:59:00,2.23848,2.23876,2.23848,2.23873,25200000.0
2006-01-06 16:00:00,2.23863,2.23947,2.23852,2.23947,15400000.0
2006-01-06 16:01:00,2.23947,2.23947,2.23886,2.23886,18200000.0
2006-01-06 16:02:00,2.23866,2.23892,2.2385,2.23853,24900000.0
2006-01-06 16:03:00,2.23869,2.2391,2.23869,2.23887,19100000.0
2006-01-06 16:04:00,2.23892,2.23898,2.23824,2.23842,27400000.0
2006-01-06 16:05:00,2.23817,2.23823,2.23778,2.23823,30400000.0
2006-01-06 16:06:00,2.23863,2.23897,2.23852,2.23894,19300000.0
2006-01-06 16:07:00,2.23893,2.23972,2.23893,2.2395,29000000.0
2006-01-06 16:08:00,2.23984,2.24108,2.23984,2.241,38700000.0
2006-01-06 16:09:00,2.24077,2.24077,2.24031,2.24036,32500000.0
2006-01-06 16:10:00,2.2404,2.24054,2.24005,2.2401,24300000.0
2006-01-06 16:11:00,2.24032,2.24038,2.24009,2.24036,27100000.0
2006-01-06 16:12:00,2.24052,2.24083,2.24052,2.24081,51000000.0
2006-01-06 16:13:00,2.24076,2.24124,2.24076,2.24113,29100000.0
2006-01-06 16:14:00,2.24118,2.24123,2.24043,2.24043,32900000.0
2006-01-06 16:15:00,2.24038,2.24048,2.23975,2.23999,62800000.0
2006-01-06 16:16:00,2.24019,2.24039,2.24006,2.24039,25900000.0
2006-01-06 16:17:00,2.23999,2.23999,2.23962,2.23988,47900000.0
2006-01-06 16:18:00,2.2397,2.24018,2.23966,2.24018,18700000.0
2006-01-06 16:19:00,2.24008,2.24098,2.24001,2.24087,32400000.0
2006-01-06 16:20:00,2.2408,2.2408,2.24043,2.24051,18600000.0
2006-01-06 16:21:00,2.24078,2.24113,2.24062,2.24079,33000000.0
2006-01-06 16:22:00,2.24078,2.24089,2.24048,2.24066,33700000.0
2006-01-06 16:23:00,2.2403,2.24083,2.2403,2.2406,31700000.0
2006-01-06 16:24:00,2.24078,2.24111,2.24078,2.24111,59900001.0
2006-01-06 16:25:00,2.24125,2.24137,2.24027,2.24034,52500000.0
2006-01-06 16:26:00,2.2403,2.24064,2.24022,2.24039,30000000.0
2006-01-06 16:27:00,2.24038,2.24061,2.24003,2.24035,53000000.0
2006-01-06 16:28:00,2.24058,2.2407,2.24036,2.24036,53100000.0
2006-01-06 16:29:00,2.24064,2.24098,2.24054,2.24066,35200000.0
2006-01-06 16:30:00,2.24066,2.24081,2.24046,2.24055,43100000.0
2006-01-06 16:31:00,2.24056,2.24065,2.24025,2.24046,45800000.0
2006-01-06 16:32:00,2.24063,2.24065,2.2405,2.2406,26100000.0
2006-01-06 16:33:00,2.24074,2.24099,2.2407,2.24099,40400000.0
2006-01-06 16:34:00,2.24091,2.24114,2.24091,2.24113,40700000.0
2006-01-06 16:35:00,2.24106,2.24137,2.24093,2.24116,24300000.0
2006-01-06 16:36:00,2.24115,2.24155,2.24114,2.24151,31100000.0
2006-01-06 16:37:00,2.24158,2.24205,2.24149,2.24185,22600000.0
2006-01-06 16:38:00,2.24156,2.24175,2.24124,2.24124,46799999.0
2006-01-06 16:39:00,2.24122,2.24125,2.24102,2.24123,39500000.0
2006-01-06 16:40:00,2.2413,2.2413,2.24086,2.24102,15700000.0
2006-01-06 16:41:00,2.24097,2.24138,2.24093,2.24129,31300000.0
2006-01-06 16:42:00,2.2414,2.24156,2.24116,2.24122,37500000.0
2006-01-06 16:43:00,2.24141,2.24143,2.24119,2.24141,39400000.0
2006-01-06 16:44:00,2.24133,2.24158,2.24133,2.24152,43200000.0
2006-01-06 16:45:00,2.24169,2.24184,2.24146,2.24158,53700000.0
2006-01-06 16:46:00,2.24144,2.24146,2.24121,2.24135,46300000.0
2006-01-06 16:47:00,2.24124,2.24124,2.2409,2.24105,46600000.0
2006-01-06 16:48:00,2.24077,2.24081,2.24034,2.24034,28300000.0
2006-01-06 16:49:00,2.24023,2.2404,2.24003,2.24007,70999998.0
2006-01-06 16:50:00,2.24017,2.24017,2.2394,2.23947,53400000.0
2006-01-06 16:51:00,2.23961,2.23988,2.23961,2.23988,57900000.0
2006-01-06 16:52:00,2.2403,2.2419,2.2403,2.2419,28400000.0
2006-01-06 16:53:00,2.24193,2.24235,2.24193,2.24211,21600000.0
2006-01-06 16:54:00,2.24183,2.24208,2.24177,2.24182,51800000.0
2006-01-06 16:55:00,2.24174,2.2425,2.24174,2.2425,12700000.0
2006-01-06 16:56:00,2.24235,2.24249,2.24205,2.24205,35300000.0
2006-01-06 16:57:00,2.24198,2.24229,2.24175,2.24229,70800001.0
2006-01-06 16:58:00,2.24223,2.2435,2.24223,2.24339,41400000.0
2006-01-06 16:59:00,2.24312,2.24399,2.24312,2.24373,23000000.0
2006-01-06 17:00:00,2.24333,2.24416,2.24321,2.24404,44100000.0
2006-01-06 17:01:00,2.24414,2.24421,2.24387,2.24387,33600000.0
2006-01-06 17:02:00,2.24352,2.24352,2.24312,2.24345,48700001.0
2006-01-06 17:03:00,2.24344,2.24347,2.2432,2.24345,31100000.0
2006-01-06 17:04:00,2.2432,2.2432,2.24274,2.24284,31200000.0
2006-01-06 17:05:00,2.24305,2.2435,2.24294,2.2435,28500000.0
2006-01-06 17:06:00,2.24358,2.24386,2.24358,2.24386,42200000.0
2006-01-06 17:07:00,2.24403,2.24414,2.24373,2.24373,25300000.0
2006-01-06 17:08:00,2.2438,2.24411,2.2438,2.24403,26200000.0
2006-01-06 17:09:00,2.24424,2.24483,2.24424,2.24454,26500000.0
2006-01-06 17:10:00,2.24455,2.24494,2.24449,2.24449,25900000.0
2006-01-06 17:11:00,2.24425,2.24455,2.24412,2.2445,34100000.0
2006-01-06 17:12:00,2.24446,2.24459,2.24423,2.24459,40200000.0
2006-01-06 17:13:00,2.24456,2.24523,2.24433,2.24523,34200000.0
2006-01-06 17:14:00,2.24516,2.24565,2.24513,2.24551,33100000.0
2006-01-06 17:15:00,2.24519,2.24576,2.24519,2.24567,35800000.0
2006-01-06 17:16:00,2.24557,2.24557,2.24515,2.24515,40700000.0
2006-01-06 17:17:00,2.24538,2.24554,2.24536,2.24554,22900000.0
2006-01-06 17:18:00,2.24587,2.24591,2.24539,2.24554,22200000.0
2006-01-06 17:19:00,2.24567,2.24567,2.24539,2.24545,47100000.0
2006-01-06 17:20:00,2.24541,2.24541,2.24515,2.24515,42100000.0
2006-01-06 17:21:00,2.24517,2.24547,2.24517,2.24543,41600000.0
2006-01-06 17:22:00,2.24537,2.24596,2.24537,2.2457,23700000.0
2006-01-06 17:23:00,2.24576,2.24576,2.2454,2.24542,54000000.0
2006-01-06 17:24:00,2.24509,2.2454,2.24509,2.24521,53799999.0
2006-01-06 17:25:00,2.24523,2.24566,2.24523,2.24528,48500001.0
2006-01-06 17:26:00,2.24521,2.24597,2.24521,2.24597,30400000.0
2006-01-06 17:27:00,2.24616,2.2466,2.24616,2.2466,19700000.0
2006-01-06 17:28:00,2.24676,2.24676,2.24588,2.24588,35300000.0
2006-01-06 17:29:00,2.24587,2.24587,2.24556,2.24583,24400000.0
2006-01-06 17:30:00,2.24601,2.24622,2.24574,2.24605,43500000.0
2006-01-06 17:31:00,2.24618,2.24636,2.246,2.24613,48800000.0
2006-01-06 17:32:00,2.24639,2.24654,2.24619,2.24627,20000000.0
2006-01-06 17:33:00,2.24598,2.24598,2.2453,2.24572,24200000.0
2006-01-06 17:34:00,2.24559,2.2456,2.24511,2.24511,37900000.0
2006-01-06 17:35:00,2.245,2.24506,2.24469,2.24475,25800000.0
2006-01-06 17:36:00,2.24465,2.24486,2.24452,2.24463,30800000.0
2006-01-06 17:37:00,2.24468,2.24525,2.24468,2.24525,6400000.0
2006-01-06 17:38:00,2.24545,2.24639,2.24545,2.24639,23100000.0
2006-01-06 17:39:00,2.24636,2.24639,2.24607,2.24611,26200000.0
2006-01-06 17:40:00,2.24621,2.24654,2.24614,2.24638,33300000.0
2006-01-06 17:41:00,2.24634,2.24655,2.24619,2.24645,24000000.0
2006-01-06 17:42:00,2.24628,2.24628,2.24599,2.24601,17000000.0
2006-01-06 17:43:00,2.24582,2.246,2.24569,2.2457,33200000.0
2006-01-06 17:44:00,2.24563,2.24574,2.24539,2.24556,33800000.0
2006-01-06 17:45:00,2.2456,2.24577,2.24528,2.24528,41500000.0
2006-01-06 17:46:00,2.24509,2.24518,2.24487,2.24518,43300000.0
2006-01-06 17:47:00,2.24522,2.24545,2.24493,2.24545,49800000.0
2006-01-06 17:48:00,2.24537,2.2454,2.24511,2.24512,20800000.0
2006-01-06 17:49:00,2.24533,2.24603,2.2452,2.24581,34400000.0
2006-01-06 17:50:00,2.24608,2.24636,2.24575,2.24628,42800000.0
2006-01-06 17:51:00,2.24631,2.24712,2.24626,2.24712,16000000.0
2006-01-06 17:52:00,2.24713,2.24713,2.2469,2.24697,12800000.0
2006-01-06 17:53:00,2.24691,2.24736,2.24685,2.24728,58000000.0
2006-01-06 17:54:00,2.24721,2.2477,2.24721,2.24751,29500000.0
2006-01-06 17:55:00,2.24743,2.24744,2.24716,2.24721,49000000.0
2006-01-06 17:56:00,2.24744,2.24761,2.24744,2.24744,11900000.0
2006-01-06 17:57:00,2.24743,2.24761,2.24734,2.24738,43900000.0
2006-01-06 17:58:00,2.24761,2.2477,2.2475,2.24757,37700000.0
2006-01-06 17:59:00,2.2479,2.24854,2.2479,2.24854,40300000.0
2006-01-06 18:00:00,2.2489,2.24909,2.24875,2.24896,56700000.0
2006-01-06 18:01:00,2.249,2.24908,2.24827,2.24827,343599999.0
2006-01-06 18:02:00,2.24832,2.24859,2.24823,2.24835,314700000.0
2006-01-06 18:03:00,2.24832,2.24837,2.2478,2.2479,439400000.0
2006-01-06 18:04:00,2.24798,2.24854,2.24795,2.24831,306699998.0
2006-01-06 18:05:00,2.24844,2.24856,2.2482,2.2482,233000000.0
2006-01-06 18:06:00,2.24811,2.24827,2.24783,2.24797,407800001.0
2006-01-06 18:07:00,2.24787,2.24795,2.2475,2.24774,398400001.0
2006-01-06 18:08:00,2.24755,2.24803,2.24755,2.24774,401200000.0
2006-01-06 18:09:00,2.24777,2.24832,2.24777,2.2481,279899999.0
2006-01-06 18:10:00,2.24813,2.2483,2.24783,2.2483,316700000.0
2006-01-06 18:11:00,2.24824,2.24883,2.2481,2.24883,273700001.0
2006-01-06 18:12:00,2.24868,2.24924,2.24809,2.24813,168600000.0
2006-01-06 18:13:00,2.24776,2.24786,2.24713,2.24715,154299999.0
2006-01-06 18:14:00,2.2472,2.24736,2.24675,2.24682,329400000.0
2006-01-06 18:15:00,2.24697,2.24835,2.24697,2.24807,325500000.0
2006-01-06 18:16:00,2.24834,2.24839,2.24764,2.24766,396899998.0
2006-01-06 18:17:00,2.24765,2.24798,2.24751,2.24765,226200000.0
2006-01-06 18:18:00,2.24759,2.24802,2.24755,2.24796,161400000.0
2006-01-06 18:19:00,2.24773,2.24796,2.24769,2.24788,288100000.0
2006-01-06 18:20:00,2.24792,2.24827,2.24788,2.248,197900000.0
2006-01-06 18:21:00,2.24795,2.24806,2.24742,2.24771,256200000.0
2006-01-06 18:22:00,2.24763,2.24787,2.24758,2.24772,213800000.0
2006-01-06 18:23:00,2.2474,2.2474,2.24687,2.24727,365400000.0
2006-01-06 18:24:00,2.24724,2.24747,2.24704,2.24741,354900000.0
2006-01-06 18:25:00,2.24731,2.24731,2.24686,2.24691,294300001.0
2006-01-06 18:26:00,2.24674,2.24733,2.24674,2.24695,314300000.0
2006-01-06 18:27:00,2.24703,2.2476,2.24696,2.24737,259900000.0
2006-01-06 18:28:00,2.24745,2.24777,2.24745,2.24759,171700000.0
2006-01-06 18:29:00,2.24765,2.24802,2.24738,2.24769,216100000.0
2006-01-06 18:30:00,2.2477,2.24792,2.24757,2.24757,275700000.0
2006-01-06 18:31:00,2.24765,2.2479,2.24737,2.24737,217600001.0
2006-01-06 18:32:00,2.24739,2.24746,2.24694,2.2472,147700000.0
2006-01-06 18:33:00,2.24723,2.24731,2.24696,2.24708,286100000.0
2006-01-06 18:34:00,2.24732,2.24752,2.247,2.24732,374200000.0
2006-01-06 18:35:00,2.24738,2.24742,2.24684,2.2474,158200000.0
2006-01-06 18:36:00,2.24737,2.24748,2.24701,2.24719,116600000.0
2006-01-06 18:37:00,2.24714,2.24714,2.24681,2.24689,89800000.0
2006-01-06 18:38:00,2.2468,2.2468,2.24647,2.24647,86800000.0
2006-01-06 18:39:00,2.24647,2.24684,2.24641,2.24662,165200000.0
2006-01-06 18:40:00,2.24652,2.24667,2.24636,2.24636,248400001.0
2006-01-06 18:41:00,2.2463,2.24638,2.24609,2.24609,173400001.0
2006-01-06 18:42:00,2.24615,2.24631,2.2459,2.2462,127800000.0
2006-01-06 18:43:00,2.2461,2.2461,2.24596,2.24604,63600000.0
2006-01-06 18:44:00,2.24603,2.24603,2.24569,2.24569,135400000.0
2006-01-06 18:45:00,2.24562,2.24562,2.2449,2.2449,103800000.0
2006-01-06 18:46:00,2.24492,2.24515,2.24492,2.24515,54500000.0
2006-01-06 18:47:00,2.24545,2.24564,2.2454,2.24564,30400000.0
2006-01-06 18:48:00,2.2455,2.24578,2.24531,2.24531,83300000.0
2006-01-06 18:49:00,2.24536,2.24536,2.24512,2.24526,17200000.0
2006-01-06 18:50:00,2.24513,2.24513,2.24492,2.245,59900000.0
2006-01-06 18:51:00,2.24507,2.24555,2.24507,2.24551,176100000.0
2006-01-06 18:52:00,2.2455,2.24556,2.24533,2.24536,132000000.0
2006-01-06 18:53:00,2.24539,2.24539,2.24507,2.24522,164200002.0
2006-01-06 18:54:00,2.24532,2.24598,2.24532,2.24592,106200000.0
2006-01-06 18:55:00,2.24609,2.24657,2.24607,2.2461,182799999.0
2006-01-06 18:56:00,2.24608,2.24656,2.24608,2.24635,37300000.0
2006-01-06 18:57:00,2.24631,2.24659,2.24594,2.24616,70600000.0
2006-01-06 18:58:00,2.24626,2.24653,2.24623,2.24648,228900000.0
2006-01-06 18:59:00,2.24625,2.2464,2.246,2.24613,190200000.0
2006-01-06 19:00:00,2.24607,2.24617,2.24587,2.24617,45700000.0
2006-01-06 19:01:00,2.24598,2.24689,2.24594,2.24689,17500000.0
2006-01-06 19:02:00,2.24715,2.24753,2.24675,2.24704,153800000.0
2006-01-06 19:03:00,2.24691,2.24691,2.246,2.246,119900000.0
2006-01-06 19:04:00,2.24606,2.24682,2.24606,2.24682,64000000.0
2006-01-06 19:05:00,2.2468,2.2468,2.24659,2.24678,47600000.0
2006-01-06 19:06:00,2.24677,2.24719,2.24657,2.24672,258300001.0
2006-01-06 19:07:00,2.24645,2.24658,2.24589,2.24622,140700000.0
2006-01-06 19:08:00,2.24616,2.24622,2.24565,2.24588,265599998.0
2006-01-06 19:09:00,2.24585,2.2461,2.24562,2.24591,113800000.0
2006-01-06 19:10:00,2.24607,2.24669,2.24607,2.24645,86200000.0
2006-01-06 19:11:00,2.24635,2.24635,2.24545,2.24564,80300000.0
2006-01-06 19:12:00,2.24555,2.24555,2.24503,2.24548,25000000.0
2006-01-06 19:13:00,2.24558,2.24578,2.24541,2.24555,170700000.0
2006-01-06 19:14:00,2.24577,2.24589,2.24558,2.24575,110600000.0
2006-01-06 19:15:00,2.24562,2.24593,2.24504,2.24557,148700000.0
2006-01-06 19:16:00,2.24563,2.24563,2.24548,2.24549,22700000.0
2006-01-06 19:17:00,2.24538,2.24564,2.24527,2.24552,81400000.0
2006-01-06 19:18:00,2.24558,2.24597,2.24544,2.24579,118000000.0
2006-01-06 19:19:00,2.24581,2.24615,2.24549,2.24567,88800000.0
2006-01-06 19:20:00,2.24573,2.24573,2.24518,2.24532,146500000.0
2006-01-06 19:21:00,2.24514,2.24514,2.24462,2.24513,119100000.0
2006-01-06 19:22:00,2.24517,2.24534,2.24499,2.24522,73200000.0
2006-01-06 19:23:00,2.24506,2.24506,2.24462,2.24477,186000000.0
2006-01-06 19:24:00,2.24487,2.24497,2.24465,2.24495,84100000.0
2006-01-06 19:25:00,2.24492,2.24511,2.24474,2.24491,77700000.0
2006-01-06 19:26:00,2.24501,2.2454,2.24495,2.2454,154599999.0
2006-01-06 19:27:00,2.24537,2.24556,2.2452,2.24536,119799999.0
2006-01-06 19:28:00,2.24535,2.24535,2.24505,2.24524,83200000.0
2006-01-06 19:29:00,2.24536,2.24586,2.24516,2.24586,127100000.0
2006-01-06 19:30:00,2.24584,2.24587,2.24533,2.24584,159300000.0
2006-01-06 19:31:00,2.24577,2.24617,2.24563,2.24617,90000000.0
2006-01-06 19:32:00,2.24615,2.24624,2.24591,2.2461,128700000.0
2006-01-06 19:33:00,2.24615,2.24648,2.24615,2.24625,87300000.0
2006-01-06 19:34:00,2.24624,2.24624,2.24557,2.24557,89200000.0
2006-01-06 19:35:00,2.24552,2.24593,2.24552,2.2459,130599999.0
2006-01-06 19:36:00,2.24597,2.24615,2.24587,2.24591,109000000.0
2006-01-06 19:37:00,2.24614,2.24628,2.246,2.24622,44600000.0
2006-01-06 19:38:00,2.24617,2.24647,2.24617,2.24639,21800000.0
2006-01-06 19:39:00,2.24628,2.24629,2.24603,2.24617,40500000.0
2006-01-06 19:40:00,2.24618,2.24625,2.24604,2.24625,100100000.0
2006-01-06 19:41:00,2.2463,2.24634,2.24616,2.24629,91899999.0
2006-01-06 19:42:00,2.24635,2.24641,2.24616,2.24621,108800001.0
2006-01-06 19:43:00,2.24628,2.24636,2.24588,2.24588,41500000.0
2006-01-06 19:44:00,2.24601,2.24601,2.24578,2.24593,84200000.0
2006-01-06 19:45:00,2.24601,2.24612,2.24601,2.24612,32900000.0
2006-01-06 19:46:00,2.2463,2.24636,2.24607,2.24632,91900000.0
2006-01-06 19:47:00,2.2462,2.2462,2.24605,2.24614,24800000.0
2006-01-06 19:48:00,2.24602,2.24631,2.24548,2.24574,92400000.0
2006-01-06 19:49:00,2.24584,2.24584,2.24549,2.24557,98900000.0
2006-01-06 19:50:00,2.24559,2.24582,2.24548,2.24571,61100000.0
2006-01-06 19:51:00,2.2456,2.24599,2.24556,2.24562,103700000.0
2006-01-06 19:52:00,2.2456,2.24583,2.24558,2.24558,77400000.0
2006-01-06 19:53:00,2.24552,2.24553,2.24536,2.24536,47800000.0
2006-01-06 19:54:00,2.2455,2.24568,2.24543,2.24568,61100000.0
2006-01-06 19:55:00,2.24588,2.24606,2.24577,2.246,20800000.0
2006-01-06 19:56:00,2.24626,2.2465,2.24626,2.24649,59000000.0
2006-01-06 19:57:00,2.24661,2.24684,2.24652,2.24684,141000001.0
2006-01-06 19:58:00,2.24685,2.24694,2.24677,2.24677,107400000.0
2006-01-06 19:59:00,2.24669,2.24669,2.24634,2.24634,110100000.0
2006-01-06 20:00:00,2.24632,2.24661,2.24632,2.24651,76700000.0
2006-01-06 20:01:00,2.24644,2.24667,2.24621,2.24641,73700000.0
2006-01-06 20:02:00,2.24628,2.24647,2.24628,2.24638,54600000.0
2006-01-06 20:03:00,2.24639,2.2465,2.24639,2.2465,25100000.0
2006-01-06 20:04:00,2.24644,2.24645,2.24631,2.24645,27800000.0
2006-01-06 20:05:00,2.24643,2.24654,2.2464,2.24642,30400000.0
2006-01-06 20:06:00,2.24641,2.24663,2.24641,2.24652,28800000.0
2006-01-06 20:07:00,2.24667,2.24671,2.24647,2.24671,50100000.0
2006-01-06 20:08:00,2.2469,2.24744,2.2469,2.24715,92900000.0
2006-01-06 20:09:00,2.2472,2.2472,2.24675,2.24687,32400000.0
2006-01-06 20:10:00,2.24703,2.24703,2.24681,2.24691,37800000.0
2006-01-06 20:11:00,2.24685,2.24702,2.24681,2.24682,94700000.0
2006-01-06 20:12:00,2.24685,2.24716,2.24685,2.24695,179700001.0
2006-01-06 20:13:00,2.2468,2.24683,2.24666,2.24666,119800000.0
2006-01-06 20:14:00,2.24658,2.24658,2.24634,2.24635,78200000.0
2006-01-06 20:15:00,2.24644,2.24667,2.24633,2.24652,208900000.0
2006-01-06 20:16:00,2.24655,2.24687,2.24629,2.24668,120900000.0
2006-01-06 20:17:00,2.24677,2.24686,2.24671,2.24671,32500000.0
2006-01-06 20:18:00,2.24672,2.24673,2.24652,2.24655,93400000.0
2006-01-06 20:19:00,2.24661,2.24697,2.24661,2.24693,159800000.0
2006-01-06 20:20:00,2.24697,2.2472,2.24684,2.24687,255500000.0
2006-01-06 20:21:00,2.24688,2.24739,2.24688,2.24739,87100000.0
2006-01-06 20:22:00,2.24744,2.24852,2.24744,2.24852,89600000.0
2006-01-06 20:23:00,2.24857,2.24872,2.24823,2.24833,180800000.0
2006-01-06 20:24:00,2.24818,2.24844,2.24811,2.24814,32700000.0
2006-01-06 20:25:00,2.24802,2.24806,2.24788,2.248,173000000.0
2006-01-06 20:26:00,2.24813,2.24834,2.24786,2.24824,155800000.0
2006-01-06 20:27:00,2.24826,2.24874,2.24812,2.24874,92900000.0
2006-01-06 20:28:00,2.24873,2.24873,2.24849,2.24852,197600000.0
2006-01-06 20:29:00,2.24867,2.24898,2.24867,2.24878,168000000.0
2006-01-06 20:30:00,2.24873,2.24878,2.24838,2.24846,388300001.0
2006-01-06 20:31:00,2.2483,2.2483,2.24797,2.24806,225799997.0
2006-01-06 20:32:00,2.24805,2.24812,2.24773,2.24773,328100001.0
2006-01-06 20:33:00,2.24754,2.24754,2.24711,2.24736,75900000.0
2006-01-06 20:34:00,2.24741,2.24779,2.24741,2.2475,70700000.0
2006-01-06 20:35:00,2.24759,2.24764,2.24751,2.2476,54100000.0
2006-01-06 20:36:00,2.24751,2.24751,2.24714,2.24714,64000000.0
2006-01-06 20:37:00,2.24711,2.24734,2.24696,2.24717,73200000.0
2006-01-06 20:38:00,2.24713,2.24713,2.24681,2.24694,189300000.0
2006-01-06 20:39:00,2.24681,2.24686,2.24655,2.24655,133600000.0
2006-01-06 20:40:00,2.24654,2.24673,2.24643,2.24671,163900001.0
2006-01-06 20:41:00,2.24677,2.24686,2.24654,2.24658,132900000.0
2006-01-06 20:42:00,2.24661,2.24673,2.24621,2.24631,49900000.0
2006-01-06 20:43:00,2.24638,2.24638,2.24611,2.24614,88900000.0
2006-01-06 20:44:00,2.24619,2.24656,2.24619,2.24647,232100001.0
2006-01-06 20:45:00,2.24657,2.2468,2.24657,2.24678,103999999.0
2006-01-06 20:46:00,2.24681,2.24695,2.24673,2.24681,28900000.0
2006-01-06 20:47:00,2.24686,2.24702,2.24667,2.24681,156700000.0
2006-01-06 20:48:00,2.24677,2.24693,2.24662,2.24681,221100000.0
2006-01-06 20:49:00,2.24694,2.24741,2.24694,2.24741,117000000.0
2006-01-06 20:50:00,2.24748,2.24777,2.24747,2.24753,170799999.0
2006-01-06 20:51:00,2.24751,2.24771,2.24736,2.24752,110700000.0
2006-01-06 20:52:00,2.24753,2.24756,2.24715,2.2474,182000000.0
2006-01-06 20:53:00,2.24743,2.24763,2.24734,2.24748,253900001.0
2006-01-06 20:54:00,2.24751,2.24751,2.2473,2.2473,135399999.0
2006-01-06 20:55:00,2.2473,2.24756,2.24729,2.24729,21400000.0
2006-01-06 20:56:00,2.24716,2.24727,2.24699,2.24701,285000000.0
2006-01-06 20:57:00,2.24704,2.24736,2.24704,2.24716,345300001.0
2006-01-06 20:58:00,2.24719,2.24734,2.24705,2.24729,180100000.0
2006-01-06 20:59:00,2.24738,2.24754,2.2472,2.24742,254800000.0
2006-01-06 21:00:00,2.24743,2.24761,2.24721,2.24727,243700000.0
2006-01-06 21:01:00,2.24737,2.24759,2.24734,2.24735,333700000.0
2006-01-06 21:02:00,2.24747,2.24772,2.24733,2.24745,128200000.0
2006-01-06 21:03:00,2.24749,2.2476,2.24729,2.24729,83800000.0
2006-01-06 21:04:00,2.24727,2.24736,2.24723,2.24727,60000000.0
2006-01-06 21:05:00,2.24734,2.24758,2.24734,2.24737,70900000.0
2006-01-06 21:06:00,2.2473,2.2473,2.24702,2.24723,75500000.0
2006-01-06 21:07:00,2.24706,2.24708,2.24683,2.24699,29000000.0
2006-01-06 21:08:00,2.2469,2.24702,2.24672,2.24702,37400000.0
2006-01-06 21:09:00,2.24719,2.24719,2.24701,2.24709,26900000.0
2006-01-06 21:10:00,2.24718,2.24737,2.24718,2.24729,74200000.0
2006-01-06 21:11:00,2.24732,2.2477,2.24732,2.24751,115300000.0
2006-01-06 21:12:00,2.24759,2.24771,2.24759,2.24762,35600000.0
2006-01-06 21:13:00,2.24752,2.24764,2.2472,2.2472,133500001.0
2006-01-06 21:14:00,2.24736,2.24759,2.24724,2.24737,165600000.0
2006-01-06 21:15:00,2.2475,2.2475,2.24703,2.24705,194900000.0
2006-01-06 21:16:00,2.24707,2.24713,2.24691,2.24698,150999999.0
2006-01-06 21:17:00,2.24686,2.24686,2.24634,2.24657,175700000.0
2006-01-06 21:18:00,2.24659,2.24667,2.24632,2.24667,132500000.0
2006-01-06 21:19:00,2.24666,2.2467,2.24624,2.24624,89900000.0
2006-01-06 21:20:00,2.24626,2.24658,2.24626,2.24642,166800000.0
2006-01-06 21:21:00,2.24647,2.24677,2.24642,2.24667,233200000.0
2006-01-06 21:22:00,2.24683,2.24703,2.24667,2.24667,156500000.0
2006-01-06 21:23:00,2.24671,2.24671,2.24637,2.24647,119200000.0
2006-01-06 21:24:00,2.24651,2.24664,2.24649,2.2466,67300000.0
2006-01-06 21:25:00,2.24653,2.24663,2.24635,2.24639,78000000.0
2006-01-06 21:26:00,2.24644,2.24648,2.24638,2.24641,38100000.0
2006-01-06 21:27:00,2.24643,2.24649,2.24627,2.24649,59100001.0
2006-01-06 21:28:00,2.24651,2.24651,2.24621,2.24623,90900000.0
2006-01-06 21:29:00,2.2462,2.24649,2.24604,2.24635,51200000.0
2006-01-06 21:30:00,2.24641,2.24641,2.24622,2.2464,31800000.0
2006-01-06 21:31:00,2.2465,2.24678,2.2465,2.24664,21300000.0
2006-01-06 21:32:00,2.24683,2.24699,2.24676,2.2469,150100000.0
2006-01-06 21:33:00,2.24677,2.24694,2.24665,2.24665,82000000.0
2006-01-06 21:34:00,2.24673,2.24696,2.24668,2.24671,105500000.0
2006-01-06 21:35:00,2.24682,2.24685,2.24657,2.24657,35500000.0
2006-01-06 21:36:00,2.24655,2.24677,2.24651,2.24658,34000000.0
2006-01-06 21:37:00,2.24674,2.24704,2.24674,2.24697,98500000.0
2006-01-06 21:38:00,2.247,2.24722,2.24697,2.2472,66300000.0
2006-01-06 21:39:00,2.24714,2.2474,2.24714,2.24717,31000000.0
2006-01-06 21:40:00,2.24732,2.24739,2.24707,2.24728,33700000.0
2006-01-06 21:41:00,2.24722,2.24731,2.24715,2.24727,28400000.0
2006-01-06 21:42:00,2.24723,2.24736,2.24707,2.24736,88100000.0
2006-01-06 21:43:00,2.24732,2.24732,2.2471,2.2471,106500000.0
2006-01-06 21:44:00,2.24723,2.24735,2.24699,2.24712,112700000.0
2006-01-06 21:45:00,2.24713,2.24723,2.24702,2.24717,80500000.0
2006-01-06 21:46:00,2.2473,2.24767,2.2473,2.2475,85200000.0
2006-01-06 21:47:00,2.24741,2.24741,2.24688,2.24695,150300000.0
2006-01-06 21:48:00,2.2469,2.24708,2.2469,2.24698,56800000.0
2006-01-06 21:49:00,2.24712,2.24734,2.24711,2.24734,84400000.0
2006-01-06 21:50:00,2.24757,2.24757,2.2473,2.2473,34700000.0
2006-01-06 21:51:00,2.24735,2.24753,2.24697,2.24697,44000000.0
2006-01-06 21:52:00,2.24683,2.24708,2.24683,2.24683,136400000.0
2006-01-06 21:53:00,2.24678,2.24678,2.24652,2.24652,49400000.0
2006-01-06 21:54:00,2.24657,2.24669,2.24656,2.24656,29900000.0
2006-01-06 21:55:00,2.24655,2.24662,2.24641,2.24662,71300000.0
2006-01-06 21:56:00,2.24657,2.24657,2.24622,2.24656,62300000.0
2006-01-06 21:57:00,2.24666,2.24673,2.2464,2.24644,21600000.0
2006-01-06 21:58:00,2.24642,2.24655,2.24623,2.24641,56700000.0
2006-01-06 21:59:00,2.24657,2.24687,2.24653,2.24664,180400000.0
2006-01-06 22:00:00,2.24675,2.24682,2.24646,2.24681,77000000.0
2006-01-06 22:01:00,2.24676,2.24676,2.24629,2.24629,15900000.0
2006-01-06 22:02:00,2.24613,2.24626,2.24591,2.24591,105000001.0
2006-01-06 22:03:00,2.24591,2.24607,2.24582,2.24601,21600000.0
2006-01-06 22:04:00,2.24598,2.24604,2.24583,2.24593,99499999.0
2006-01-06 22:05:00,2.24591,2.24622,2.2459,2.24621,71000000.0
2006-01-06 22:06:00,2.24625,2.24636,2.24617,2.24636,36000000.0
2006-01-06 22:07:00,2.2464,2.2464,2.24625,2.24627,34000000.0
2006-01-06 22:08:00,2.24638,2.24658,2.24638,2.24645,32100000.0
2006-01-06 22:09:00,2.2465,2.24677,2.2465,2.24663,51600000.0
2006-01-06 22:10:00,2.24673,2.24677,2.24671,2.24674,32600000.0
2006-01-06 22:11:00,2.24658,2.24658,2.2462,2.2463,33400000.0
2006-01-06 22:12:00,2.24632,2.24647,2.24621,2.24647,57800000.0
2006-01-06 22:13:00,2.24657,2.24659,2.24641,2.24651,29300000.0
2006-01-06 22:14:00,2.24672,2.24702,2.24672,2.24702,24800000.0
2006-01-06 22:15:00,2.24684,2.24719,2.24639,2.24704,137200000.0
2006-01-06 22:16:00,2.2472,2.24768,2.24714,2.24714,125100000.0
2006-01-06 22:17:00,2.24722,2.24729,2.2471,2.24716,35700000.0
2006-01-06 22:18:00,2.24726,2.24739,2.24714,2.24714,27500000.0
2006-01-06 22:19:00,2.24711,2.24757,2.24711,2.24752,33800000.0
2006-01-06 22:20:00,2.24756,2.24756,2.24744,2.24745,30000000.0
2006-01-06 22:21:00,2.24739,2.24757,2.24731,2.24754,49600000.0
2006-01-06 22:22:00,2.24745,2.24771,2.24718,2.24771,113600000.0
2006-01-06 22:23:00,2.24771,2.2478,2.24762,2.24767,81500000.0
2006-01-06 22:24:00,2.24763,2.24776,2.24759,2.24776,22300000.0
2006-01-06 22:25:00,2.24797,2.24805,2.24789,2.24789,48700000.0
2006-01-06 22:26:00,2.24794,2.24797,2.24794,2.24795,11000000.0
2006-01-06 22:27:00,2.24795,2.24805,2.24793,2.24797,59199999.0
2006-01-06 22:28:00,2.24802,2.24808,2.24787,2.24787,28700000.0
2006-01-06 22:29:00,2.24778,2.24787,2.24775,2.24776,174300000.0
2006-01-06 22:30:00,2.24768,2.24789,2.24751,2.2478,140100000.0
2006-01-06 22:31:00,2.24788,2.24788,2.24749,2.24749,22500000.0
2006-01-06 22:32:00,2.2476,2.2477,2.24748,2.24748,76299999.0
2006-01-06 22:33:00,2.24751,2.24776,2.24751,2.24769,40200000.0
2006-01-06 22:34:00,2.24774,2.24784,2.24769,2.2478,95900000.0
2006-01-06 22:35:00,2.24786,2.24786,2.24753,2.24755,43600000.0
2006-01-06 22:36:00,2.24747,2.2476,2.24731,2.24758,37900000.0
2006-01-06 22:37:00,2.24758,2.24764,2.24757,2.2476,42100000.0
2006-01-06 22:38:00,2.2477,2.24782,2.24763,2.24782,45900000.0
2006-01-06 22:39:00,2.24757,2.24771,2.24757,2.24771,42900000.0
2006-01-06 22:40:00,2.24752,2.24773,2.24749,2.24765,41900000.0
2006-01-06 22:41:00,2.24765,2.2477,2.2476,2.24762,55700000.0
2006-01-06 22:42:00,2.24769,2.24773,2.24757,2.24771,70100000.0
2006-01-06 22:43:00,2.24766,2.24773,2.24748,2.24749,113500000.0
2006-01-06 22:44:00,2.24747,2.24767,2.24737,2.24767,55600000.0
2006-01-06 22:45:00,2.24777,2.24791,2.24775,2.24785,56300000.0
2006-01-06 22:46:00,2.24795,2.24796,2.24788,2.2479,74900000.0
2006-01-06 22:47:00,2.24793,2.24793,2.24753,2.24755,36200000.0
2006-01-06 22:48:00,2.24749,2.24774,2.24746,2.24755,72000000.0
2006-01-06 22:49:00,2.24757,2.24772,2.24742,2.24757,87400000.0
2006-01-06 22:50:00,2.24759,2.24766,2.24759,2.24766,10400000.0
2006-01-06 22:51:00,2.24782,2.24798,2.2477,2.24777,76200000.0
2006-01-06 22:52:00,2.24772,2.24787,2.24772,2.2478,36100000.0
2006-01-06 22:53:00,2.2477,2.24777,2.24747,2.24759,18000000.0
2006-01-06 22:54:00,2.24756,2.24756,2.24736,2.24738,48000000.0
2006-01-06 22:55:00,2.24732,2.24752,2.24726,2.24746,42400000.0
2006-01-06 22:56:00,2.24744,2.24744,2.24727,2.24727,18700000.0
2006-01-06 22:57:00,2.24737,2.24765,2.24734,2.24765,49899999.0
2006-01-06 22:58:00,2.24753,2.24776,2.24753,2.24757,31600000.0
2006-01-06 22:59:00,2.2475,2.2475,2.24722,2.24744,32800000.0
2006-01-06 23:00:00,2.24753,2.24767,2.24752,2.24755,27200000.0
2006-01-06 23:01:00,2.24742,2.24745,2.24711,2.24745,29700000.0
2006-01-06 23:02:00,2.24757,2.24779,2.24757,2.24779,49700000.0
2006-01-06 23:03:00,2.24763,2.24769,2.24763,2.24769,34500000.0
2006-01-06 23:04:00,2.24768,2.24771,2.2476,2.24771,7900000.0
2006-01-06 23:05:00,2.24747,2.24762,2.24747,2.24762,16200000.0
2006-01-06 23:06:00,2.2476,2.24765,2.24752,2.24752,17700000.0
2006-01-06 23:07:00,2.24747,2.24761,2.2474,2.24747,44700000.0
2006-01-06 23:08:00,2.24759,2.24759,2.24732,2.24737,29800000.0
2006-01-06 23:09:00,2.24748,2.24748,2.24727,2.24731,20000000.0
2006-01-06 23:10:00,2.24721,2.24738,2.24721,2.24737,31100000.0
2006-01-06 23:11:00,2.24744,2.24744,2.24725,2.24725,32400000.0
2006-01-06 23:12:00,2.24722,2.24735,2.24722,2.24729,25200000.0
2006-01-06 23:13:00,2.24732,2.24733,2.24714,2.24728,38000000.0
2006-01-06 23:14:00,2.24725,2.2474,2.24722,2.24732,22300000.0
2006-01-06 23:15:00,2.24741,2.24741,2.24726,2.24731,27100000.0
2006-01-06 23:16:00,2.24735,2.24735,2.24715,2.24729,30000000.0
2006-01-06 23:17:00,2.24752,2.24752,2.24729,2.24729,49500000.0
2006-01-06 23:18:00,2.24759,2.24808,2.24759,2.248,20200000.0
2006-01-06 23:19:00,2.24794,2.24809,2.24791,2.24791,13900000.0
2006-01-06 23:20:00,2.24783,2.24791,2.24763,2.24763,26200000.0
2006-01-06 23:21:00,2.24763,2.24802,2.24763,2.24802,23600000.0
2006-01-06 23:22:00,2.24803,2.24803,2.24796,2.248,35000000.0
2006-01-06 23:23:00,2.24809,2.24829,2.24809,2.2482,26600000.0
2006-01-06 23:24:00,2.24819,2.24824,2.24794,2.24794,24800000.0
2006-01-06 23:25:00,2.24794,2.24803,2.24784,2.24793,46300000.0
2006-01-06 23:26:00,2.2479,2.2479,2.2479,2.2479,4300000.0
2006-01-06 23:27:00,2.24774,2.24793,2.24767,2.24767,38200000.0
2006-01-06 23:28:00,2.24763,2.24769,2.2475,2.24765,34100000.0
2006-01-06 23:29:00,2.24765,2.24779,2.24765,2.24779,14300000.0
2006-01-06 23:30:00,2.24771,2.24781,2.24771,2.2478,27400000.0
2006-01-06 23:31:00,2.24769,2.24775,2.24762,2.24772,18800000.0
2006-01-06 23:32:00,2.24783,2.24783,2.2477,2.2477,7700000.0
2006-01-06 23:33:00,2.24763,2.24778,2.24762,2.24762,50100000.0
2006-01-06 23:34:00,2.24764,2.24771,2.24757,2.24757,44800000.0
2006-01-06 23:35:00,2.24746,2.24773,2.24742,2.24749,31900000.0
2006-01-06 23:36:00,2.24758,2.24779,2.24758,2.24767,32200000.0
2006-01-06 23:37:00,2.24755,2.24776,2.24755,2.24776,25200000.0
2006-01-06 23:38:00,2.2479,2.24801,2.24777,2.24788,20000000.0
2006-01-06 23:39:00,2.24778,2.24798,2.24772,2.24783,39200001.0
2006-01-06 23:40:00,2.24766,2.24766,2.24751,2.24764,17300000.0
2006-01-06 23:41:00,2.24756,2.24761,2.24748,2.24757,24900000.0
2006-01-06 23:42:00,2.2476,2.2476,2.24723,2.2473,18200000.0
2006-01-06 23:43:00,2.24746,2.24768,2.24746,2.24768,10300000.0
2006-01-06 23:44:00,2.24804,2.24814,2.24782,2.24782,34100000.0
2006-01-06 23:45:00,2.24791,2.24791,2.24762,2.24762,18700000.0
2006-01-06 23:46:00,2.24766,2.2477,2.2476,2.24766,39500000.0
2006-01-06 23:47:00,2.2475,2.24769,2.2475,2.24769,15600000.0
2006-01-06 23:48:00,2.24759,2.24766,2.24755,2.24766,22000000.0
2006-01-06 23:49:00,2.2476,2.2479,2.2476,2.24774,25100000.0
2006-01-06 23:50:00,2.24783,2.24791,2.24771,2.24776,15200000.0
2006-01-06 23:51:00,2.24781,2.24781,2.24764,2.24766,37200000.0
2006-01-06 23:52:00,2.24766,2.24799,2.24766,2.2479,22200000.0
2006-01-06 23:53:00,2.24784,2.24787,2.24765,2.24765,23200000.0
2006-01-06 23:54:00,2.24782,2.24789,2.24766,2.2478,26700000.0
2006-01-06 23:55:00,2.24774,2.24782,2.24739,2.24739,20600000.0
2006-01-06 23:56:00,2.24744,2.24778,2.24733,2.24764,25500000.0
2006-01-06 23:57:00,2.24772,2.24784,2.24748,2.24784,32700000.0
2006-01-06 23:58:00,2.24796,2.24822,2.24781,2.24822,36800000.0
2006-01-06 23:59:00,2.24818,2.2483,2.24812,2.2483,37300000.0
2006-01-09 00:00:00,2.24642,2.24768,2.24642,2.24669,20600000.0
2006-01-09 00:01:00,2.24675,2.24678,2.24624,2.24624,20300000.0
2006-01-09 00:02:00,2.24625,2.2464,2.2459,2.24632,39200000.0
2006-01-09 00:03:00,2.2462,2.24695,2.246,2.24695,33400000.0
2006-01-09 00:04:00,2.24667,2.24672,2.2461,2.24613,27600000.0
2006-01-09 00:05:00,2.24593,2.24667,2.24592,2.24645,36700000.0
2006-01-09 00:06:00,2.24618,2.24669,2.246,2.24625,45400000.0
2006-01-09 00:07:00,2.24601,2.24657,2.24588,2.24611,25200000.0
2006-01-09 00:08:00,2.24613,2.24648,2.24604,2.24608,30700000.0
2006-01-09 00:09:00,2.24593,2.24613,2.24558,2.24581,31000000.0
2006-01-09 00:10:00,2.24564,2.24602,2.24556,2.24575,39700000.0
2006-01-09 00:11:00,2.24587,2.246,2.24555,2.24555,28600000.0
2006-01-09 00:12:00,2.24625,2.24662,2.24559,2.24559,39300000.0
2006-01-09 00:13:00,2.2457,2.24643,2.2457,2.24643,19500000.0
2006-01-09 00:14:00,2.24609,2.24626,2.2458,2.24593,48500000.0
2006-01-09 00:15:00,2.2461,2.24618,2.24584,2.24591,48800000.0
2006-01-09 00:16:00,2.24624,2.24624,2.24563,2.24578,69000000.0
2006-01-09 00:17:00,2.24559,2.24659,2.24551,2.24638,63300000.0
2006-01-09 00:18:00,2.24632,2.24645,2.24573,2.24613,51700000.0
2006-01-09 00:19:00,2.2464,2.2467,2.2458,2.2458,45200000.0
2006-01-09 00:20:00,2.24622,2.24659,2.246,2.246,26700000.0
2006-01-09 00:21:00,2.24578,2.24644,2.24577,2.24604,27200000.0
2006-01-09 00:22:00,2.24629,2.24629,2.24576,2.24587,34600000.0
2006-01-09 00:23:00,2.24619,2.24654,2.24611,2.24611,69100000.0
2006-01-09 00:24:00,2.24616,2.24637,2.24571,2.24587,34800000.0
2006-01-09 00:25:00,2.24561,2.24613,2.24537,2.24587,46200000.0
2006-01-09 00:26:00,2.24621,2.2465,2.24555,2.24569,63000001.0
2006-01-09 00:27:00,2.24567,2.24622,2.2456,2.24581,33100000.0
2006-01-09 00:28:00,2.24616,2.24643,2.2456,2.2456,54400000.0
2006-01-09 00:29:00,2.24582,2.2465,2.24565,2.24565,39600000.0
2006-01-09 00:30:00,2.24575,2.24626,2.24575,2.24599,15000000.0
2006-01-09 00:31:00,2.24579,2.246,2.24546,2.24573,30800000.0
2006-01-09 00:32:00,2.2461,2.2463,2.24567,2.24568,35100000.0
2006-01-09 00:33:00,2.24608,2.24625,2.2459,2.2459,40100000.0
2006-01-09 00:34:00,2.24592,2.24622,2.24592,2.24609,37900000.0
2006-01-09 00:35:00,2.24649,2.24649,2.2456,2.24585,45100000.0
2006-01-09 00:36:00,2.24595,2.24629,2.24576,2.24576,24500000.0
2006-01-09 00:37:00,2.2457,2.24641,2.2457,2.24607,43600000.0
2006-01-09 00:38:00,2.2461,2.24634,2.24578,2.2459,35500000.0
2006-01-09 00:39:00,2.24607,2.24642,2.24564,2.24564,49600000.0
2006-01-09 00:40:00,2.24566,2.24681,2.24551,2.24629,42100000.0
2006-01-09 00:41:00,2.24675,2.24675,2.2457,2.2457,48900000.0
2006-01-09 00:42:00,2.24625,2.24648,2.24523,2.24523,25600000.0
2006-01-09 00:43:00,2.24645,2.24645,2.24542,2.24549,58500000.0
2006-01-09 00:44:00,2.24595,2.24668,2.24586,2.246,32400000.0
2006-01-09 00:45:00,2.24566,2.24578,2.2454,2.2457,31300000.0
2006-01-09 00:46:00,2.24785,2.24785,2.24611,2.24611,24000000.0
2006-01-09 00:47:00,2.24591,2.24603,2.24591,2.24595,38200000.0
2006-01-09 00:48:00,2.246,2.24605,2.2459,2.24605,16600000.0
2006-01-09 00:49:00,2.24605,2.24613,2.24587,2.2459,23300000.0
2006-01-09 00:50:00,2.24599,2.24606,2.24599,2.24606,7200000.0
2006-01-09 00:51:00,2.2461,2.2462,2.246,2.2462,43200000.0
2006-01-09 00:52:00,2.24608,2.24615,2.246,2.24605,10200000.0
2006-01-09 00:53:00,2.246,2.24615,2.246,2.24605,39000000.0
2006-01-09 00:54:00,2.2461,2.2462,2.2461,2.2462,22600000.0
2006-01-09 00:55:00,2.24605,2.24625,2.24605,2.24608,29700000.0
2006-01-09 00:56:00,2.2461,2.24629,2.24608,2.24622,28800000.0
2006-01-09 00:57:00,2.2463,2.24643,2.24625,2.24643,25400000.0
2006-01-09 00:58:00,2.24625,2.2464,2.2462,2.24623,17000000.0
2006-01-09 00:59:00,2.24623,2.2464,2.24623,2.2464,13600000.0
2006-01-09 01:00:00,2.24635,2.24635,2.2462,2.24635,42200000.0
2006-01-09 01:01:00,2.24638,2.24656,2.2463,2.24656,41800000.0
2006-01-09 01:02:00,2.24645,2.24661,2.2464,2.24645,51000000.0
2006-01-09 01:03:00,2.24658,2.24685,2.24639,2.24682,41600001.0
2006-01-09 01:04:00,2.24694,2.24694,2.24664,2.24664,23600000.0
2006-01-09 01:05:00,2.24677,2.24677,2.24653,2.2466,24500000.0
2006-01-09 01:06:00,2.24657,2.24667,2.24656,2.24667,29300000.0
2006-01-09 01:07:00,2.24654,2.24702,2.24654,2.24702,27600000.0
2006-01-09 01:08:00,2.24696,2.24696,2.24671,2.24671,17000000.0
2006-01-09 01:09:00,2.2468,2.24717,2.2468,2.24686,26600000.0
2006-01-09 01:10:00,2.24696,2.24716,2.24696,2.24705,37200000.0
2006-01-09 01:11:00,2.24715,2.24755,2.24715,2.24755,52000000.0
2006-01-09 01:12:00,2.24753,2.24778,2.24753,2.2477,40500000.0
2006-01-09 01:13:00,2.24754,2.24769,2.24736,2.24769,33700000.0
2006-01-09 01:14:00,2.24779,2.24797,2.24775,2.24782,31200000.0
2006-01-09 01:15:00,2.24786,2.24793,2.24777,2.24787,18700000.0
2006-01-09 01:16:00,2.24791,2.24791,2.24774,2.24789,20200000.0
2006-01-09 01:17:00,2.24803,2.24817,2.24796,2.24796,27600000.0
2006-01-09 01:18:00,2.24787,2.24787,2.24778,2.24787,48000000.0
2006-01-09 01:19:00,2.24787,2.24787,2.24761,2.24776,41800000.0
2006-01-09 01:20:00,2.24781,2.24791,2.2477,2.24784,58500000.0
2006-01-09 01:21:00,2.24778,2.24806,2.24774,2.24806,15800000.0
2006-01-09 01:22:00,2.24801,2.24819,2.24787,2.24819,12600000.0
2006-01-09 01:23:00,2.24821,2.24826,2.24808,2.24819,31800000.0
2006-01-09 01:24:00,2.2482,2.24827,2.24811,2.24811,32700000.0
2006-01-09 01:25:00,2.2481,2.24814,2.24785,2.24814,31100000.0
2006-01-09 01:26:00,2.24796,2.248,2.24788,2.24793,28400000.0
2006-01-09 01:27:00,2.24795,2.248,2.24775,2.24778,76700000.0
2006-01-09 01:28:00,2.24776,2.24796,2.24776,2.24778,17800000.0
2006-01-09 01:29:00,2.2478,2.24785,2.24772,2.24772,20600000.0
2006-01-09 01:30:00,2.24777,2.24791,2.24765,2.24783,35100000.0
2006-01-09 01:31:00,2.24795,2.24811,2.24795,2.24811,16900000.0
2006-01-09 01:32:00,2.24815,2.24815,2.24803,2.24803,27900000.0
2006-01-09 01:33:00,2.24797,2.24829,2.24795,2.24829,78100000.0
2006-01-09 01:34:00,2.24827,2.2485,2.24813,2.24813,70900000.0
2006-01-09 01:35:00,2.24815,2.24823,2.24815,2.24823,47700000.0
2006-01-09 01:36:00,2.2482,2.24822,2.24809,2.2482,9600000.0
2006-01-09 01:37:00,2.24785,2.24822,2.24775,2.24799,45600000.0
2006-01-09 01:38:00,2.24806,2.24827,2.24796,2.24827,33500000.0
2006-01-09 01:39:00,2.2483,2.24839,2.24815,2.24815,49500000.0
2006-01-09 01:40:00,2.24831,2.24831,2.24818,2.24818,25400000.0
2006-01-09 01:41:00,2.24826,2.24851,2.24819,2.24851,75499999.0
2006-01-09 01:42:00,2.2485,2.24871,2.2485,2.24864,23700000.0
2006-01-09 01:43:00,2.24856,2.24863,2.24854,2.24862,46400000.0
2006-01-09 01:44:00,2.24877,2.2488,2.24862,2.24872,33500000.0
2006-01-09 01:45:00,2.24866,2.24872,2.24838,2.24838,26400000.0
2006-01-09 01:46:00,2.24822,2.24848,2.24821,2.24823,43700000.0
2006-01-09 01:47:00,2.24814,2.24818,2.24797,2.24802,37900000.0
2006-01-09 01:48:00,2.24805,2.24816,2.24787,2.24802,38800000.0
2006-01-09 01:49:00,2.24785,2.24793,2.24761,2.24773,27600000.0
2006-01-09 01:50:00,2.24752,2.24785,2.24752,2.24755,49700000.0
2006-01-09 01:51:00,2.24766,2.24785,2.24765,2.24765,34000000.0
2006-01-09 01:52:00,2.24759,2.24773,2.24759,2.24765,49100000.0
2006-01-09 01:53:00,2.24755,2.24755,2.2475,2.2475,19500000.0
2006-01-09 01:54:00,2.24735,2.24742,2.24732,2.24732,20000000.0
2006-01-09 01:55:00,2.24734,2.24744,2.24734,2.24743,17700000.0
2006-01-09 01:56:00,2.24747,2.2476,2.24747,2.24749,30400000.0
2006-01-09 01:57:00,2.24765,2.24771,2.24747,2.24753,40200001.0
2006-01-09 01:58:00,2.2475,2.24757,2.24747,2.24757,18400000.0
2006-01-09 01:59:00,2.24758,2.24774,2.24752,2.24765,43900000.0
2006-01-09 02:00:00,2.2477,2.24816,2.24763,2.24816,31300000.0
2006-01-09 02:01:00,2.24817,2.24817,2.24798,2.24806,49000000.0
2006-01-09 02:02:00,2.24802,2.24818,2.24795,2.24818,40700001.0
2006-01-09 02:03:00,2.24821,2.24866,2.24805,2.24844,50900000.0
2006-01-09 02:04:00,2.24857,2.24885,2.24854,2.24885,14800000.0
2006-01-09 02:05:00,2.24889,2.24893,2.24874,2.24875,32800000.0
2006-01-09 02:06:00,2.24871,2.24884,2.24857,2.24857,24000000.0
2006-01-09 02:07:00,2.24838,2.24856,2.24838,2.24843,35900000.0
2006-01-09 02:08:00,2.24826,2.24833,2.24811,2.24833,27800000.0
2006-01-09 02:09:00,2.24841,2.24841,2.24815,2.24815,28500000.0
2006-01-09 02:10:00,2.2482,2.2482,2.24796,2.24812,30200000.0
2006-01-09 02:11:00,2.24813,2.24825,2.2479,2.24825,17200000.0
2006-01-09 02:12:00,2.24839,2.24859,2.24817,2.24859,29300000.0
2006-01-09 02:13:00,2.24841,2.24844,2.24822,2.24844,29600000.0
2006-01-09 02:14:00,2.2485,2.24856,2.24843,2.24852,47400000.0
2006-01-09 02:15:00,2.24867,2.24875,2.24839,2.24852,32900000.0
2006-01-09 02:16:00,2.24868,2.24914,2.24868,2.2491,16000000.0
2006-01-09 02:17:00,2.24905,2.24905,2.24892,2.24895,28700000.0
2006-01-09 02:18:00,2.24891,2.24893,2.24879,2.24888,34200000.0
2006-01-09 02:19:00,2.2488,2.24903,2.2488,2.24881,26200000.0
2006-01-09 02:20:00,2.24888,2.24895,2.24853,2.24867,27900000.0
2006-01-09 02:21:00,2.24868,2.24903,2.24863,2.24893,50000000.0
2006-01-09 02:22:00,2.24899,2.249,2.24877,2.249,35600000.0
2006-01-09 02:23:00,2.24897,2.24911,2.24886,2.24886,29200000.0
2006-01-09 02:24:00,2.24883,2.24892,2.24801,2.24801,26200000.0
2006-01-09 02:25:00,2.24795,2.24812,2.24795,2.248,38000000.0
2006-01-09 02:26:00,2.24808,2.24808,2.24784,2.24801,35900000.0
2006-01-09 02:27:00,2.24799,2.24799,2.2476,2.2477,48600000.0
2006-01-09 02:28:00,2.24789,2.24794,2.24758,2.24758,19900000.0
2006-01-09 02:29:00,2.24778,2.24809,2.2477,2.24806,32500000.0
2006-01-09 02:30:00,2.24835,2.24849,2.24826,2.24832,37400000.0
2006-01-09 02:31:00,2.24832,2.24907,2.2483,2.24907,39800000.0
2006-01-09 02:32:00,2.24895,2.2491,2.24886,2.24903,24000000.0
2006-01-09 02:33:00,2.24901,2.24917,2.24879,2.2489,41300000.0
2006-01-09 02:34:00,2.24896,2.24913,2.24878,2.24878,32800000.0
2006-01-09 02:35:00,2.24872,2.24885,2.24856,2.24864,38400000.0
2006-01-09 02:36:00,2.24875,2.24875,2.24846,2.24868,31600000.0
2006-01-09 02:37:00,2.24886,2.24899,2.24874,2.24883,47600001.0
2006-01-09 02:38:00,2.2487,2.24923,2.24869,2.24876,31800000.0
2006-01-09 02:39:00,2.2488,2.2489,2.2488,2.2489,6200000.0
2006-01-09 02:40:00,2.24907,2.24931,2.24907,2.24929,21400000.0
2006-01-09 02:41:00,2.24921,2.24921,2.24905,2.24905,19500000.0
2006-01-09 02:42:00,2.24901,2.24928,2.24901,2.24917,23400000.0
2006-01-09 02:43:00,2.24919,2.2494,2.24905,2.2494,30300000.0
2006-01-09 02:44:00,2.2496,2.2496,2.24943,2.24956,22600000.0
2006-01-09 02:45:00,2.24956,2.24956,2.24954,2.24954,6400000.0
2006-01-09 02:46:00,2.24939,2.24939,2.24929,2.24937,21800000.0
2006-01-09 02:47:00,2.24924,2.24931,2.2491,2.2491,13000000.0
2006-01-09 02:48:00,2.24906,2.24937,2.24906,2.24937,29800000.0
2006-01-09 02:49:00,2.24917,2.24937,2.24887,2.24937,31900000.0
2006-01-09 02:50:00,2.2494,2.24952,2.24925,2.24925,21800000.0
2006-01-09 02:51:00,2.24905,2.24958,2.24897,2.24948,26800000.0
2006-01-09 02:52:00,2.24918,2.24918,2.24877,2.24892,16800000.0
2006-01-09 02:53:00,2.24915,2.2492,2.249,2.249,36300000.0
2006-01-09 02:54:00,2.24899,2.24952,2.24899,2.24944,41500000.0
2006-01-09 02:55:00,2.24932,2.24972,2.24924,2.24933,50200000.0
2006-01-09 02:56:00,2.24933,2.24971,2.24908,2.24971,38900000.0
2006-01-09 02:57:00,2.2496,2.24979,2.24924,2.24948,34300000.0
2006-01-09 02:58:00,2.2495,2.24965,2.24894,2.24894,39500000.0
2006-01-09 02:59:00,2.24883,2.24911,2.24844,2.24844,45400000.0
2006-01-09 03:00:00,2.24826,2.24884,2.24826,2.24874,45300000.0
2006-01-09 03:01:00,2.24871,2.24931,2.24871,2.24931,18100000.0
2006-01-09 03:02:00,2.24918,2.2495,2.24891,2.24891,43000000.0
2006-01-09 03:03:00,2.24895,2.24917,2.24855,2.24855,45800000.0
2006-01-09 03:04:00,2.24864,2.24905,2.24849,2.24905,32800000.0
2006-01-09 03:05:00,2.24878,2.24878,2.2483,2.24842,24500000.0
2006-01-09 03:06:00,2.24848,2.24865,2.24825,2.24865,26300000.0
2006-01-09 03:07:00,2.24883,2.24885,2.24847,2.24859,22000000.0
2006-01-09 03:08:00,2.2485,2.24856,2.24822,2.24822,29600000.0
2006-01-09 03:09:00,2.24804,2.24827,2.24803,2.24818,18500000.0
2006-01-09 03:10:00,2.24831,2.24836,2.24812,2.24818,17000000.0
2006-01-09 03:11:00,2.24821,2.24837,2.24813,2.24837,25400000.0
2006-01-09 03:12:00,2.24819,2.24819,2.24796,2.24796,16200000.0
2006-01-09 03:13:00,2.24809,2.24811,2.2479,2.24807,30400000.0
2006-01-09 03:14:00,2.24816,2.2483,2.24816,2.24823,34000000.0
2006-01-09 03:15:00,2.24835,2.24848,2.24801,2.24801,28800000.0
2006-01-09 03:16:00,2.24807,2.24816,2.2479,2.24798,35000000.0
2006-01-09 03:17:00,2.24772,2.24784,2.24719,2.24784,41399999.0
2006-01-09 03:18:00,2.2476,2.2476,2.247,2.24726,21200000.0
2006-01-09 03:19:00,2.24748,2.24764,2.24712,2.24713,37800000.0
2006-01-09 03:20:00,2.24717,2.24717,2.24691,2.24692,20000000.0
2006-01-09 03:21:00,2.24679,2.24696,2.24659,2.24659,25300000.0
2006-01-09 03:22:00,2.24693,2.24722,2.24693,2.24722,24800000.0
2006-01-09 03:23:00,2.24706,2.24706,2.24648,2.24648,42700000.0
2006-01-09 03:24:00,2.24647,2.24649,2.24627,2.24649,12700000.0
2006-01-09 03:25:00,2.24666,2.24692,2.24666,2.24667,14400000.0
2006-01-09 03:26:00,2.24652,2.24671,2.24652,2.24671,31100000.0
2006-01-09 03:27:00,2.24663,2.24663,2.24661,2.24661,11200000.0
2006-01-09 03:28:00,2.2466,2.2466,2.24617,2.24617,17200000.0
2006-01-09 03:29:00,2.2462,2.24666,2.2462,2.24664,29800000.0
2006-01-09 03:30:00,2.24662,2.24692,2.24653,2.24656,40200000.0
2006-01-09 03:31:00,2.24667,2.24686,2.24652,2.24686,46500000.0
2006-01-09 03:32:00,2.24663,2.2468,2.24652,2.24662,40300000.0
2006-01-09 03:33:00,2.24667,2.24667,2.24648,2.24657,43000000.0
2006-01-09 03:34:00,2.24649,2.24659,2.24643,2.24654,34100000.0
2006-01-09 03:35:00,2.24654,2.24664,2.24641,2.24664,10300000.0
2006-01-09 03:36:00,2.24679,2.24695,2.24671,2.24671,17000000.0
2006-01-09 03:37:00,2.24672,2.24691,2.24667,2.24684,41000000.0
2006-01-09 03:38:00,2.24678,2.24718,2.24678,2.24718,35200000.0
2006-01-09 03:39:00,2.24724,2.24724,2.24667,2.24672,21600000.0
2006-01-09 03:40:00,2.24673,2.24707,2.24673,2.24682,73400000.0
2006-01-09 03:41:00,2.24701,2.24702,2.24681,2.24681,23600000.0
2006-01-09 03:42:00,2.24671,2.24705,2.24656,2.24665,42300000.0
2006-01-09 03:43:00,2.24657,2.24673,2.24652,2.24673,33300000.0
2006-01-09 03:44:00,2.24676,2.24678,2.24659,2.24678,58000000.0
2006-01-09 03:45:00,2.24679,2.24693,2.24671,2.24671,12700000.0
2006-01-09 03:46:00,2.2465,2.24691,2.2465,2.24685,53300000.0
2006-01-09 03:47:00,2.2467,2.24701,2.2467,2.24681,47600001.0
2006-01-09 03:48:00,2.24652,2.24652,2.24647,2.24647,9600000.0
2006-01-09 03:49:00,2.24651,2.24688,2.24651,2.24665,20700000.0
2006-01-09 03:50:00,2.24659,2.24679,2.24653,2.24679,15600000.0
2006-01-09 03:51:00,2.24698,2.24726,2.24682,2.24721,20800000.0
2006-01-09 03:52:00,2.24726,2.24726,2.24704,2.24706,25200000.0
2006-01-09 03:53:00,2.24717,2.2475,2.24717,2.2475,44800000.0
2006-01-09 03:54:00,2.24741,2.24741,2.24705,2.24708,25300000.0
2006-01-09 03:55:00,2.24709,2.2474,2.24696,2.2474,29400000.0
2006-01-09 03:56:00,2.2475,2.2475,2.24725,2.24738,31800000.0
2006-01-09 03:57:00,2.24743,2.24743,2.24707,2.24712,22800000.0
2006-01-09 03:58:00,2.24712,2.24712,2.24683,2.24696,21700000.0
2006-01-09 03:59:00,2.24682,2.24682,2.24661,2.2468,19900000.0
2006-01-09 04:00:00,2.24676,2.24679,2.24666,2.24679,18200000.0
2006-01-09 04:01:00,2.24677,2.24754,2.24677,2.24742,49500000.0
2006-01-09 04:02:00,2.24767,2.24768,2.24727,2.24744,16500000.0
2006-01-09 04:03:00,2.24729,2.24729,2.24701,2.24716,41599999.0
2006-01-09 04:04:00,2.24725,2.24729,2.24725,2.24727,19200000.0
2006-01-09 04:05:00,2.24714,2.24723,2.24707,2.24713,25500000.0
2006-01-09 04:06:00,2.24725,2.24761,2.24718,2.24756,58500000.0
2006-01-09 04:07:00,2.24767,2.24775,2.24743,2.24775,35000000.0
2006-01-09 04:08:00,2.24777,2.24795,2.24749,2.24749,22400000.0
2006-01-09 04:09:00,2.24772,2.24772,2.24768,2.24768,8000000.0
2006-01-09 04:10:00,2.24776,2.24792,2.24769,2.24771,18900000.0
2006-01-09 04:11:00,2.24766,2.24766,2.24751,2.24751,13400000.0
2006-01-09 04:12:00,2.24738,2.24786,2.24738,2.24779,43100000.0
2006-01-09 04:13:00,2.24778,2.24808,2.24778,2.24784,22400000.0
2006-01-09 04:14:00,2.24763,2.248,2.24751,2.24774,27400000.0
2006-01-09 04:15:00,2.24782,2.24782,2.24723,2.24733,54100000.0
2006-01-09 04:16:00,2.24727,2.24743,2.24705,2.24714,33700000.0
2006-01-09 04:17:00,2.24725,2.24736,2.24725,2.24736,12000000.0
2006-01-09 04:18:00,2.24741,2.2476,2.24741,2.24747,30700000.0
2006-01-09 04:19:00,2.24755,2.2476,2.24711,2.24711,33500000.0
2006-01-09 04:20:00,2.24727,2.24761,2.24727,2.24737,46100000.0
2006-01-09 04:21:00,2.24741,2.24758,2.24709,2.24737,45200000.0
2006-01-09 04:22:00,2.24724,2.24736,2.24722,2.24726,29400000.0
2006-01-09 04:23:00,2.24725,2.24736,2.24725,2.2473,38400000.0
2006-01-09 04:24:00,2.24727,2.24735,2.24717,2.24717,51700000.0
2006-01-09 04:25:00,2.24732,2.24732,2.24713,2.24713,28000000.0
2006-01-09 04:26:00,2.24725,2.24727,2.2472,2.2472,15200000.0
2006-01-09 04:27:00,2.24719,2.24731,2.24699,2.24699,35800000.0
2006-01-09 04:28:00,2.24701,2.24711,2.24697,2.24697,40800000.0
2006-01-09 04:29:00,2.24733,2.24733,2.24714,2.24718,14200000.0
2006-01-09 04:30:00,2.2472,2.2473,2.24711,2.24711,53700000.0
2006-01-09 04:31:00,2.24714,2.24732,2.2471,2.24719,37200000.0
2006-01-09 04:32:00,2.24705,2.24715,2.24696,2.24715,28100000.0
2006-01-09 04:33:00,2.24701,2.24725,2.24696,2.24725,34600000.0
2006-01-09 04:34:00,2.24727,2.24733,2.24704,2.24733,57099999.0
2006-01-09 04:35:00,2.24757,2.24764,2.24725,2.24736,50400000.0
2006-01-09 04:36:00,2.24726,2.24742,2.24716,2.2473,48500000.0
2006-01-09 04:37:00,2.24722,2.24727,2.24716,2.24727,40700000.0
2006-01-09 04:38:00,2.24728,2.2474,2.24728,2.2474,10300000.0
2006-01-09 04:39:00,2.24745,2.24762,2.24737,2.24745,13300000.0
2006-01-09 04:40:00,2.24728,2.24755,2.24728,2.24755,29500000.0
2006-01-09 04:41:00,2.24765,2.24765,2.24765,2.24765,13900000.0
2006-01-09 04:42:00,2.24793,2.24796,2.24787,2.24796,17100000.0
2006-01-09 04:43:00,2.24809,2.24824,2.24798,2.24822,34000000.0
2006-01-09 04:44:00,2.24841,2.24841,2.24798,2.24805,49100000.0
2006-01-09 04:45:00,2.24804,2.24812,2.24801,2.24812,30400000.0
2006-01-09 04:46:00,2.24804,2.24804,2.24791,2.24796,53699998.0
2006-01-09 04:47:00,2.24795,2.24802,2.24785,2.24785,22000000.0
2006-01-09 04:48:00,2.24791,2.24797,2.24788,2.24788,11600000.0
2006-01-09 04:49:00,2.2481,2.2481,2.24778,2.24784,19000000.0
2006-01-09 04:50:00,2.2479,2.24797,2.2479,2.24792,27200000.0
2006-01-09 04:51:00,2.24788,2.24788,2.24773,2.24788,39800000.0
2006-01-09 04:52:00,2.24791,2.24791,2.24772,2.24776,16900000.0
2006-01-09 04:53:00,2.24775,2.2478,2.24753,2.24762,24400000.0
2006-01-09 04:54:00,2.24767,2.24767,2.24735,2.24735,31300000.0
2006-01-09 04:55:00,2.24743,2.24773,2.24742,2.24758,36000000.0
2006-01-09 04:56:00,2.24743,2.24826,2.24743,2.24826,20600000.0
2006-01-09 04:57:00,2.24835,2.24835,2.24794,2.248,37100000.0
2006-01-09 04:58:00,2.24795,2.24795,2.24769,2.24774,29800000.0
2006-01-09 04:59:00,2.24778,2.2478,2.24778,2.2478,6400000.0
2006-01-09 05:00:00,2.24788,2.2479,2.24782,2.24782,8000000.0
2006-01-09 05:01:00,2.24793,2.24793,2.24783,2.24783,14300000.0
2006-01-09 05:02:00,2.24787,2.24814,2.24787,2.248,36400000.0
2006-01-09 05:03:00,2.248,2.248,2.24786,2.24794,27600000.0
2006-01-09 05:04:00,2.24789,2.24789,2.2476,2.24768,27000000.0
2006-01-09 05:05:00,2.24769,2.24776,2.24735,2.24747,40600000.0
2006-01-09 05:06:00,2.24753,2.24778,2.24747,2.24776,39000000.0
2006-01-09 05:07:00,2.24772,2.24778,2.24772,2.24778,4000000.0
2006-01-09 05:08:00,2.24804,2.24814,2.24804,2.24813,25700000.0
2006-01-09 05:09:00,2.24829,2.24848,2.24825,2.2483,25300000.0
2006-01-09 05:10:00,2.24841,2.24848,2.24841,2.24847,10300000.0
2006-01-09 05:11:00,2.24837,2.24837,2.24792,2.24792,16000000.0
2006-01-09 05:12:00,2.24772,2.24775,2.2477,2.24775,5700000.0
2006-01-09 05:13:00,2.24773,2.24788,2.24765,2.24782,56400000.0
2006-01-09 05:14:00,2.2478,2.24811,2.24774,2.24811,38000000.0
2006-01-09 05:15:00,2.24823,2.24831,2.24816,2.24826,31500000.0
2006-01-09 05:16:00,2.2481,2.24823,2.24803,2.24803,36900000.0
2006-01-09 05:17:00,2.24786,2.24786,2.2475,2.24761,34400000.0
2006-01-09 05:18:00,2.2474,2.24748,2.24712,2.2474,35100000.0
2006-01-09 05:19:00,2.24742,2.24755,2.24733,2.24755,45300000.0
2006-01-09 05:20:00,2.24735,2.24747,2.24727,2.2474,47499999.0
2006-01-09 05:21:00,2.24728,2.24761,2.24728,2.24761,15300000.0
2006-01-09 05:22:00,2.24763,2.24775,2.2476,2.24767,25600000.0
2006-01-09 05:23:00,2.24763,2.24784,2.24758,2.24773,22100000.0
2006-01-09 05:24:00,2.24763,2.24767,2.2476,2.24763,29400000.0
2006-01-09 05:25:00,2.2477,2.24778,2.24763,2.24763,31400000.0
2006-01-09 05:26:00,2.24775,2.24779,2.24766,2.24776,46300000.0
2006-01-09 05:27:00,2.24764,2.24786,2.24762,2.24786,8400000.0
2006-01-09 05:28:00,2.24783,2.24783,2.24769,2.24774,39100000.0
2006-01-09 05:29:00,2.24782,2.24782,2.24765,2.24765,12000000.0
2006-01-09 05:30:00,2.24767,2.24785,2.24763,2.24764,40800000.0
2006-01-09 05:31:00,2.24753,2.24761,2.2475,2.2475,40100000.0
2006-01-09 05:32:00,2.24746,2.24755,2.24737,2.2474,26000000.0
2006-01-09 05:33:00,2.2475,2.24759,2.2474,2.24757,39800000.0
2006-01-09 05:34:00,2.24751,2.24765,2.24741,2.24741,17600000.0
2006-01-09 05:35:00,2.24745,2.24764,2.24745,2.24764,20800000.0
2006-01-09 05:36:00,2.24742,2.24749,2.24737,2.24739,68200000.0
2006-01-09 05:37:00,2.24747,2.24755,2.24746,2.24746,34900000.0
2006-01-09 05:38:00,2.24735,2.2474,2.2473,2.2474,15700000.0
2006-01-09 05:39:00,2.24735,2.2476,2.24735,2.2476,47000000.0
2006-01-09 05:40:00,2.24748,2.24765,2.24748,2.2475,28400000.0
2006-01-09 05:41:00,2.24748,2.24783,2.24747,2.24783,17100000.0
2006-01-09 05:42:00,2.24786,2.24795,2.2478,2.2479,38700000.0
2006-01-09 05:43:00,2.24802,2.24804,2.24782,2.24785,25800000.0
2006-01-09 05:44:00,2.2478,2.24789,2.24767,2.24767,38500000.0
2006-01-09 05:45:00,2.24771,2.24787,2.24766,2.24785,30200000.0
2006-01-09 05:46:00,2.24773,2.2478,2.24763,2.24763,27600000.0
2006-01-09 05:47:00,2.24769,2.24786,2.24769,2.24786,17700000.0
2006-01-09 05:48:00,2.24781,2.24781,2.2476,2.24767,52600000.0
2006-01-09 05:49:00,2.24765,2.24774,2.2476,2.24774,30200000.0
2006-01-09 05:50:00,2.24755,2.24771,2.24755,2.24771,18100000.0
2006-01-09 05:51:00,2.24757,2.24757,2.2474,2.2474,3200000.0
2006-01-09 05:52:00,2.24726,2.24746,2.24726,2.24733,69099999.0
2006-01-09 05:53:00,2.24734,2.24765,2.24734,2.24765,40000000.0
2006-01-09 05:54:00,2.24763,2.24768,2.24762,2.24762,26000000.0
2006-01-09 05:55:00,2.24768,2.24768,2.24759,2.24763,41500000.0
2006-01-09 05:56:00,2.2476,2.2476,2.24752,2.24758,16300000.0
2006-01-09 05:57:00,2.24748,2.24773,2.24735,2.2476,30700000.0
2006-01-09 05:58:00,2.24749,2.24788,2.24749,2.24764,29200000.0
2006-01-09 05:59:00,2.2477,2.24772,2.24765,2.24769,24600000.0
2006-01-09 06:00:00,2.24755,2.24765,2.2475,2.24755,20200000.0
2006-01-09 06:01:00,2.24765,2.24786,2.24765,2.24773,37600000.0
2006-01-09 06:02:00,2.24749,2.24759,2.24749,2.24753,28400000.0
2006-01-09 06:03:00,2.24738,2.24738,2.2472,2.24737,20500000.0
2006-01-09 06:04:00,2.24744,2.24746,2.24744,2.24746,5700000.0
2006-01-09 06:05:00,2.24742,2.24758,2.24742,2.24758,30600000.0
2006-01-09 06:06:00,2.2477,2.24804,2.2477,2.24773,24800000.0
2006-01-09 06:07:00,2.2477,2.24784,2.24765,2.24765,46400001.0
2006-01-09 06:08:00,2.24779,2.24813,2.24778,2.24798,26300000.0
2006-01-09 06:09:00,2.24801,2.24808,2.2478,2.24782,27600000.0
2006-01-09 06:10:00,2.24773,2.24782,2.24762,2.24772,37700000.0
2006-01-09 06:11:00,2.24769,2.24821,2.24766,2.24821,22800000.0
2006-01-09 06:12:00,2.24825,2.24845,2.24825,2.24828,42700000.0
2006-01-09 06:13:00,2.24832,2.24845,2.24832,2.24845,45099999.0
2006-01-09 06:14:00,2.24834,2.24834,2.24812,2.24812,28500000.0
2006-01-09 06:15:00,2.24825,2.24856,2.24825,2.2484,33900000.0
2006-01-09 06:16:00,2.2486,2.24865,2.24847,2.24865,6900000.0
2006-01-09 06:17:00,2.24858,2.24861,2.24858,2.24861,24800000.0
2006-01-09 06:18:00,2.24874,2.2488,2.24834,2.24869,61600000.0
2006-01-09 06:19:00,2.2486,2.24877,2.2485,2.24863,25800000.0
2006-01-09 06:20:00,2.24878,2.24897,2.24866,2.24887,28100000.0
2006-01-09 06:21:00,2.24898,2.24916,2.24887,2.24916,25700000.0
2006-01-09 06:22:00,2.24922,2.2494,2.24898,2.2494,41300000.0
2006-01-09 06:23:00,2.24937,2.24937,2.24907,2.24907,67200000.0
2006-01-09 06:24:00,2.24913,2.24913,2.24893,2.24894,18600000.0
2006-01-09 06:25:00,2.24889,2.24901,2.24878,2.24878,22800000.0
2006-01-09 06:26:00,2.24893,2.24908,2.24883,2.24888,25100000.0
2006-01-09 06:27:00,2.24889,2.24889,2.24874,2.24874,42100000.0
2006-01-09 06:28:00,2.24875,2.24891,2.24866,2.24891,28200000.0
2006-01-09 06:29:00,2.24885,2.24905,2.2488,2.24882,42400000.0
2006-01-09 06:30:00,2.24896,2.24899,2.24879,2.24879,37300000.0
2006-01-09 06:31:00,2.24878,2.24919,2.24876,2.24919,60700000.0
2006-01-09 06:32:00,2.24946,2.24979,2.2494,2.24965,32000000.0
2006-01-09 06:33:00,2.24954,2.24972,2.24942,2.24942,31900000.0
2006-01-09 06:34:00,2.24936,2.24939,2.24918,2.24939,17500000.0
2006-01-09 06:35:00,2.24956,2.24956,2.24954,2.24954,13400000.0
2006-01-09 06:36:00,2.2497,2.25002,2.2497,2.24991,17300000.0
2006-01-09 06:37:00,2.25001,2.25017,2.2499,2.2499,24700000.0
2006-01-09 06:38:00,2.25001,2.25001,2.24974,2.24983,41900000.0
2006-01-09 06:39:00,2.2499,2.25002,2.24981,2.24995,41300000.0
2006-01-09 06:40:00,2.24988,2.24988,2.24978,2.24978,9000000.0
2006-01-09 06:41:00,2.24977,2.24977,2.24954,2.24965,31800000.0
2006-01-09 06:42:00,2.24981,2.24983,2.24974,2.24976,27800000.0
2006-01-09 06:43:00,2.24983,2.25036,2.24983,2.25036,28900000.0
2006-01-09 06:44:00,2.25033,2.25033,2.25015,2.25027,20000000.0
2006-01-09 06:45:00,2.2503,2.25057,2.2503,2.25054,43300000.0
2006-01-09 06:46:00,2.25055,2.25055,2.25028,2.25051,45000001.0
2006-01-09 06:47:00,2.25052,2.25053,2.25033,2.25053,31200000.0
2006-01-09 06:48:00,2.2505,2.25057,2.25034,2.25055,19200000.0
2006-01-09 06:49:00,2.25057,2.25059,2.25048,2.25059,11100000.0
2006-01-09 06:50:00,2.25058,2.25058,2.25045,2.25045,10100000.0
2006-01-09 06:51:00,2.25042,2.25042,2.25025,2.25038,14400000.0
2006-01-09 06:52:00,2.25042,2.25059,2.25036,2.25059,59799998.0
2006-01-09 06:53:00,2.25069,2.25086,2.25069,2.25071,20500000.0
2006-01-09 06:54:00,2.25071,2.25083,2.25048,2.25048,27400000.0
2006-01-09 06:55:00,2.25047,2.25051,2.25038,2.2504,28800000.0
2006-01-09 06:56:00,2.25053,2.2506,2.25047,2.2505,34299999.0
2006-01-09 06:57:00,2.25064,2.25064,2.25022,2.2503,25000000.0
2006-01-09 06:58:00,2.25021,2.25026,2.25001,2.25001,41600000.0
2006-01-09 06:59:00,2.25002,2.25019,2.24984,2.24987,51900000.0
2006-01-09 07:00:00,2.24981,2.24994,2.24954,2.2496,45400000.0
2006-01-09 07:01:00,2.24947,2.24957,2.24931,2.24952,19000000.0
2006-01-09 07:02:00,2.24932,2.24932,2.24912,2.24918,23200000.0
2006-01-09 07:03:00,2.24907,2.24909,2.24863,2.24863,12900000.0
2006-01-09 07:04:00,2.24822,2.24905,2.24822,2.24829,28100000.0
2006-01-09 07:05:00,2.24823,2.24833,2.2481,2.24832,37300000.0
2006-01-09 07:06:00,2.24827,2.24844,2.24816,2.24824,30900000.0
2006-01-09 07:07:00,2.24806,2.24806,2.2477,2.2478,25400000.0
2006-01-09 07:08:00,2.24771,2.24793,2.24771,2.24782,18800000.0
2006-01-09 07:09:00,2.24779,2.24809,2.24779,2.24786,24800000.0
2006-01-09 07:10:00,2.24787,2.24805,2.24783,2.24795,28000000.0
2006-01-09 07:11:00,2.24793,2.24814,2.24793,2.24802,19400000.0
2006-01-09 07:12:00,2.24807,2.24813,2.24782,2.24782,39600000.0
2006-01-09 07:13:00,2.24772,2.24776,2.24753,2.24753,31900000.0
2006-01-09 07:14:00,2.24758,2.24815,2.24758,2.24776,24800000.0
2006-01-09 07:15:00,2.24782,2.24785,2.24757,2.24757,36700000.0
2006-01-09 07:16:00,2.2476,2.24764,2.24757,2.24764,15400000.0
2006-01-09 07:17:00,2.2474,2.24768,2.24739,2.24739,32600000.0
2006-01-09 07:18:00,2.24734,2.24747,2.24734,2.24743,29600000.0
2006-01-09 07:19:00,2.24741,2.24747,2.24724,2.24735,47200000.0
2006-01-09 07:20:00,2.24751,2.24828,2.24751,2.24784,43700000.0
2006-01-09 07:21:00,2.24778,2.24793,2.24777,2.24793,19000000.0
2006-01-09 07:22:00,2.24804,2.24893,2.24804,2.24881,26500000.0
2006-01-09 07:23:00,2.24878,2.24879,2.2486,2.2486,5200000.0
2006-01-09 07:24:00,2.24867,2.24867,2.24837,2.2485,55800000.0
2006-01-09 07:25:00,2.24844,2.24857,2.24838,2.24854,24900000.0
2006-01-09 07:26:00,2.24855,2.24861,2.24845,2.2485,24400000.0
2006-01-09 07:27:00,2.24854,2.24859,2.24844,2.24859,38300000.0
2006-01-09 07:28:00,2.24851,2.24878,2.24851,2.24869,38200000.0
2006-01-09 07:29:00,2.24872,2.24877,2.24865,2.2487,27600000.0
2006-01-09 07:30:00,2.24884,2.24915,2.24884,2.24902,31000000.0
2006-01-09 07:31:00,2.24897,2.24905,2.24891,2.24891,28500000.0
2006-01-09 07:32:00,2.24907,2.24921,2.24901,2.24915,28400000.0
2006-01-09 07:33:00,2.24909,2.24932,2.24903,2.24932,21200000.0
2006-01-09 07:34:00,2.24922,2.24938,2.24916,2.24917,24000000.0
2006-01-09 07:35:00,2.24927,2.24931,2.24904,2.24905,24900000.0
2006-01-09 07:36:00,2.24907,2.24926,2.24901,2.24919,47599999.0
2006-01-09 07:37:00,2.24911,2.24918,2.24868,2.2487,54400000.0
2006-01-09 07:38:00,2.24842,2.24845,2.24802,2.24802,49200000.0
2006-01-09 07:39:00,2.24816,2.24852,2.24816,2.24842,41600000.0
2006-01-09 07:40:00,2.24818,2.24863,2.24808,2.2484,49100000.0
2006-01-09 07:41:00,2.24865,2.24875,2.24865,2.24875,4600000.0
2006-01-09 07:42:00,2.24876,2.24881,2.24866,2.24871,34200000.0
2006-01-09 07:43:00,2.24859,2.24879,2.24857,2.24857,18800000.0
2006-01-09 07:44:00,2.24867,2.24886,2.24865,2.24879,23800000.0
2006-01-09 07:45:00,2.24881,2.24894,2.24872,2.2489,55400000.0
2006-01-09 07:46:00,2.24898,2.24898,2.24862,2.24862,57700000.0
2006-01-09 07:47:00,2.2486,2.24868,2.24855,2.24857,42900000.0
2006-01-09 07:48:00,2.2486,2.2486,2.24837,2.24851,18000000.0
2006-01-09 07:49:00,2.24854,2.24854,2.24844,2.24846,28700000.0
2006-01-09 07:50:00,2.24852,2.24868,2.24852,2.24867,47600000.0
2006-01-09 07:51:00,2.24868,2.24885,2.24866,2.24869,27300000.0
2006-01-09 07:52:00,2.24878,2.24879,2.24858,2.24878,35900000.0
2006-01-09 07:53:00,2.24887,2.24889,2.24879,2.24889,15600000.0
2006-01-09 07:54:00,2.24878,2.24896,2.24873,2.24882,36900000.0
2006-01-09 07:55:00,2.24892,2.24917,2.24892,2.249,17500000.0
2006-01-09 07:56:00,2.249,2.24908,2.24893,2.24903,23700000.0
2006-01-09 07:57:00,2.24909,2.24909,2.24898,2.24898,4800000.0
2006-01-09 07:58:00,2.24892,2.24901,2.24888,2.24901,34900000.0
2006-01-09 07:59:00,2.24884,2.24889,2.2487,2.2487,23100000.0
2006-01-09 08:00:00,2.24877,2.24877,2.24847,2.24857,32000000.0
2006-01-09 08:01:00,2.24857,2.24857,2.24834,2.24848,27400000.0
2006-01-09 08:02:00,2.24839,2.24852,2.24839,2.24849,21200000.0
2006-01-09 08:03:00,2.24843,2.24872,2.24843,2.24872,35000000.0
2006-01-09 08:04:00,2.24859,2.24863,2.24848,2.24857,17700000.0
2006-01-09 08:05:00,2.2485,2.24875,2.2485,2.24875,11600000.0
2006-01-09 08:06:00,2.24862,2.24887,2.24857,2.24878,39800000.0
2006-01-09 08:07:00,2.24883,2.24907,2.24871,2.24886,21200000.0
2006-01-09 08:08:00,2.24886,2.24886,2.24884,2.24884,7200000.0
2006-01-09 08:09:00,2.24886,2.249,2.24886,2.249,9500000.0
2006-01-09 08:10:00,2.24894,2.24903,2.24885,2.24885,44400000.0
2006-01-09 08:11:00,2.24882,2.24883,2.24872,2.24872,10600000.0
2006-01-09 08:12:00,2.2487,2.2489,2.2487,2.2489,26000000.0
2006-01-09 08:13:00,2.24896,2.24896,2.24867,2.24875,32000000.0
2006-01-09 08:14:00,2.24892,2.24892,2.24863,2.24866,30400000.0
2006-01-09 08:15:00,2.24897,2.24912,2.24892,2.24901,35700000.0
2006-01-09 08:16:00,2.24902,2.24902,2.24888,2.249,32500000.0
2006-01-09 08:17:00,2.24899,2.24923,2.24899,2.24907,20200000.0
2006-01-09 08:18:00,2.24915,2.24915,2.24893,2.249,21500000.0
2006-01-09 08:19:00,2.24905,2.2492,2.24899,2.2492,16800000.0
2006-01-09 08:20:00,2.24904,2.2492,2.24904,2.24906,23400000.0
2006-01-09 08:21:00,2.24905,2.24913,2.24901,2.24908,26900000.0
2006-01-09 08:22:00,2.24905,2.24923,2.24905,2.24923,22400000.0
2006-01-09 08:23:00,2.24908,2.24908,2.24879,2.24879,5500000.0
2006-01-09 08:24:00,2.2487,2.24896,2.2487,2.24876,26700000.0
2006-01-09 08:25:00,2.24886,2.24886,2.2486,2.2487,36700000.0
2006-01-09 08:26:00,2.24871,2.24876,2.24853,2.24874,27300000.0
2006-01-09 08:27:00,2.24888,2.24891,2.24876,2.24888,26800000.0
2006-01-09 08:28:00,2.24892,2.249,2.24853,2.24853,56200000.0
2006-01-09 08:29:00,2.24855,2.24867,2.24855,2.24867,18600000.0
2006-01-09 08:30:00,2.2485,2.24943,2.2485,2.24888,31800000.0
2006-01-09 08:31:00,2.24875,2.24875,2.2484,2.24859,58200000.0
2006-01-09 08:32:00,2.24859,2.24869,2.24848,2.24869,26200000.0
2006-01-09 08:33:00,2.24892,2.24895,2.24874,2.24874,28100000.0
2006-01-09 08:34:00,2.24877,2.24901,2.24877,2.24883,75200001.0
2006-01-09 08:35:00,2.24883,2.249,2.2487,2.2487,39000000.0
2006-01-09 08:36:00,2.24869,2.24877,2.2486,2.24863,31600000.0
2006-01-09 08:37:00,2.24853,2.24855,2.24831,2.24855,31800000.0
2006-01-09 08:38:00,2.24851,2.24852,2.24837,2.24837,20100000.0
2006-01-09 08:39:00,2.24841,2.2485,2.24839,2.2485,30200000.0
2006-01-09 08:40:00,2.24839,2.24839,2.24819,2.24833,22000000.0
2006-01-09 08:41:00,2.24833,2.24863,2.24824,2.24847,21100000.0
2006-01-09 08:42:00,2.24848,2.24858,2.24839,2.24839,17000000.0
2006-01-09 08:43:00,2.24833,2.24839,2.24813,2.24816,56500000.0
2006-01-09 08:44:00,2.24837,2.24837,2.24815,2.24817,34000000.0
2006-01-09 08:45:00,2.24799,2.24821,2.24798,2.24821,33000000.0
2006-01-09 08:46:00,2.2481,2.24831,2.24804,2.24818,40400000.0
2006-01-09 08:47:00,2.24827,2.24827,2.24805,2.24805,59500000.0
2006-01-09 08:48:00,2.24789,2.24812,2.24785,2.24797,36700000.0
2006-01-09 08:49:00,2.24812,2.24871,2.24812,2.24871,21600000.0
2006-01-09 08:50:00,2.24848,2.24851,2.24833,2.24851,36900000.0
2006-01-09 08:51:00,2.24846,2.24873,2.24844,2.24866,35600000.0
2006-01-09 08:52:00,2.24887,2.24907,2.24865,2.24886,39500000.0
2006-01-09 08:53:00,2.24893,2.24893,2.24892,2.24892,15200000.0
2006-01-09 08:54:00,2.24866,2.24879,2.24846,2.24846,22300000.0
2006-01-09 08:55:00,2.24848,2.24851,2.24798,2.24798,31600000.0
2006-01-09 08:56:00,2.24771,2.24803,2.24771,2.24803,30200000.0
2006-01-09 08:57:00,2.24815,2.24846,2.24815,2.24846,41900000.0
2006-01-09 08:58:00,2.24865,2.2487,2.24857,2.2487,28100000.0
2006-01-09 08:59:00,2.24876,2.24895,2.24856,2.24872,32200000.0
2006-01-09 09:00:00,2.24874,2.24886,2.24849,2.24865,33600000.0
2006-01-09 09:01:00,2.2489,2.24893,2.2486,2.24879,43000000.0
2006-01-09 09:02:00,2.24892,2.24921,2.24892,2.24898,42400000.0
2006-01-09 09:03:00,2.24907,2.24915,2.24843,2.24847,20800000.0
2006-01-09 09:04:00,2.24858,2.24881,2.24858,2.24864,34300000.0
2006-01-09 09:05:00,2.24868,2.2494,2.24868,2.2494,17200000.0
2006-01-09 09:06:00,2.24969,2.24981,2.24942,2.24951,35100000.0
2006-01-09 09:07:00,2.24947,2.24947,2.24929,2.24932,26300000.0
2006-01-09 09:08:00,2.24939,2.2495,2.24933,2.24949,37500000.0
2006-01-09 09:09:00,2.24944,2.24967,2.24941,2.24967,17800000.0
2006-01-09 09:10:00,2.24966,2.24966,2.24955,2.24955,22000000.0
2006-01-09 09:11:00,2.2495,2.24987,2.2495,2.24987,5600000.0
2006-01-09 09:12:00,2.24987,2.24987,2.24939,2.24939,23600000.0
2006-01-09 09:13:00,2.24921,2.24934,2.24902,2.24902,38600000.0
2006-01-09 09:14:00,2.24901,2.24982,2.24901,2.24964,52900000.0
2006-01-09 09:15:00,2.24967,2.24981,2.24967,2.2498,9900000.0
2006-01-09 09:16:00,2.24959,2.24959,2.24946,2.24946,11600000.0
2006-01-09 09:17:00,2.24934,2.24941,2.24923,2.24937,7700000.0
2006-01-09 09:18:00,2.24933,2.24947,2.24923,2.24928,28100000.0
2006-01-09 09:19:00,2.24933,2.24958,2.24933,2.24942,34600000.0
2006-01-09 09:20:00,2.24953,2.24953,2.24917,2.24917,32400000.0
2006-01-09 09:21:00,2.24945,2.24953,2.2493,2.2493,15200000.0
2006-01-09 09:22:00,2.24959,2.24976,2.24941,2.24959,34900000.0
2006-01-09 09:23:00,2.24986,2.25015,2.24974,2.25015,31300000.0
2006-01-09 09:24:00,2.25005,2.25025,2.25005,2.25025,32400000.0
2006-01-09 09:25:00,2.25003,2.25121,2.25003,2.25121,31600000.0
2006-01-09 09:26:00,2.25144,2.25147,2.25127,2.25138,41200000.0
2006-01-09 09:27:00,2.25157,2.25157,2.25122,2.25122,17600000.0
2006-01-09 09:28:00,2.25135,2.25145,2.25131,2.25144,56700000.0
2006-01-09 09:29:00,2.25139,2.25157,2.25126,2.25144,36700000.0
2006-01-09 09:30:00,2.25133,2.25155,2.25127,2.25129,49500000.0
2006-01-09 09:31:00,2.25134,2.25156,2.25129,2.25145,33200000.0
2006-01-09 09:32:00,2.25145,2.25155,2.25108,2.25154,32600000.0
2006-01-09 09:33:00,2.25158,2.25168,2.2515,2.25168,80200000.0
2006-01-09 09:34:00,2.25195,2.25206,2.25195,2.25198,13800000.0
2006-01-09 09:35:00,2.25218,2.25234,2.25218,2.25234,7000000.0
2006-01-09 09:36:00,2.25269,2.2527,2.2525,2.25259,42700000.0
2006-01-09 09:37:00,2.25267,2.25296,2.2526,2.25296,30300000.0
2006-01-09 09:38:00,2.25295,2.25299,2.25267,2.25299,21500000.0
2006-01-09 09:39:00,2.25291,2.25295,2.25271,2.2528,42400000.0
2006-01-09 09:40:00,2.2528,2.25283,2.25241,2.25241,14600000.0
2006-01-09 09:41:00,2.25242,2.25251,2.2524,2.2524,21600000.0
2006-01-09 09:42:00,2.25211,2.25232,2.25211,2.25232,48200000.0
2006-01-09 09:43:00,2.25245,2.25259,2.25233,2.25248,60300001.0
2006-01-09 09:44:00,2.25261,2.25263,2.25249,2.25252,45700000.0
2006-01-09 09:45:00,2.25237,2.25257,2.25219,2.25219,41500000.0
2006-01-09 09:46:00,2.25222,2.25256,2.25222,2.25252,27400000.0
2006-01-09 09:47:00,2.25235,2.25242,2.25218,2.25218,23600000.0
2006-01-09 09:48:00,2.25217,2.25255,2.25217,2.25255,29600000.0
2006-01-09 09:49:00,2.25276,2.25289,2.25269,2.25277,44900000.0
2006-01-09 09:50:00,2.25296,2.25345,2.25296,2.25329,38200000.0
2006-01-09 09:51:00,2.25336,2.25336,2.25274,2.25281,31200000.0
2006-01-09 09:52:00,2.25292,2.25292,2.25261,2.25286,24000000.0
2006-01-09 09:53:00,2.25308,2.25341,2.2528,2.2528,30100000.0
2006-01-09 09:54:00,2.25271,2.25289,2.2527,2.25277,47300000.0
2006-01-09 09:55:00,2.25258,2.25258,2.25229,2.25246,32800000.0
2006-01-09 09:56:00,2.25272,2.25297,2.2527,2.25276,36900000.0
2006-01-09 09:57:00,2.25281,2.2538,2.25281,2.25369,50300000.0
2006-01-09 09:58:00,2.25368,2.25368,2.25322,2.2534,31000000.0
2006-01-09 09:59:00,2.25347,2.25381,2.25323,2.25381,31200000.0
2006-01-09 10:00:00,2.25375,2.25375,2.25348,2.25348,23900000.0
2006-01-09 10:01:00,2.25363,2.2538,2.25348,2.25371,28700000.0
2006-01-09 10:02:00,2.25379,2.25379,2.25358,2.25371,54400000.0
2006-01-09 10:03:00,2.25348,2.25348,2.25276,2.25276,22400000.0
2006-01-09 10:04:00,2.25286,2.25297,2.25257,2.25287,59700000.0
2006-01-09 10:05:00,2.25288,2.25304,2.25279,2.2529,32300000.0
2006-01-09 10:06:00,2.25285,2.25302,2.25274,2.25274,51699999.0
2006-01-09 10:07:00,2.25301,2.25358,2.25286,2.25357,31700000.0
2006-01-09 10:08:00,2.25379,2.2539,2.2536,2.2536,28200000.0
2006-01-09 10:09:00,2.25333,2.25336,2.25329,2.25329,27600000.0
2006-01-09 10:10:00,2.25325,2.25325,2.253,2.25325,24600000.0
2006-01-09 10:11:00,2.2533,2.2535,2.2533,2.2535,21000000.0
2006-01-09 10:12:00,2.25353,2.25358,2.25343,2.25358,36500000.0
2006-01-09 10:13:00,2.25353,2.25357,2.25337,2.25346,16100000.0
2006-01-09 10:14:00,2.2532,2.25321,2.25285,2.25285,66500001.0
2006-01-09 10:15:00,2.2527,2.25271,2.25229,2.25237,32400000.0
2006-01-09 10:16:00,2.25219,2.25234,2.25211,2.25212,40700000.0
2006-01-09 10:17:00,2.25209,2.25231,2.25208,2.25229,37400000.0
2006-01-09 10:18:00,2.25206,2.25222,2.25206,2.25222,33200000.0
2006-01-09 10:19:00,2.25194,2.25219,2.2518,2.2518,44900000.0
2006-01-09 10:20:00,2.2519,2.25203,2.25172,2.25176,41100000.0
2006-01-09 10:21:00,2.25146,2.25146,2.25104,2.25132,33100000.0
2006-01-09 10:22:00,2.25092,2.25092,2.25006,2.25033,36300000.0
2006-01-09 10:23:00,2.25043,2.2508,2.25043,2.2508,44700000.0
2006-01-09 10:24:00,2.251,2.25135,2.25097,2.25097,28300000.0
2006-01-09 10:25:00,2.25053,2.25063,2.25037,2.25042,43600000.0
2006-01-09 10:26:00,2.25053,2.25075,2.25053,2.25075,24300000.0
2006-01-09 10:27:00,2.25085,2.25145,2.25085,2.25145,41100000.0
2006-01-09 10:28:00,2.25152,2.25193,2.25152,2.2516,53500000.0
2006-01-09 10:29:00,2.25149,2.25182,2.25149,2.25182,37200000.0
2006-01-09 10:30:00,2.25171,2.25181,2.25162,2.25165,35200000.0
2006-01-09 10:31:00,2.25167,2.25178,2.25165,2.25177,43100000.0
2006-01-09 10:32:00,2.25163,2.25197,2.25163,2.25197,40800000.0
2006-01-09 10:33:00,2.25195,2.25195,2.25166,2.25176,31200000.0
2006-01-09 10:34:00,2.25182,2.25184,2.25151,2.25166,48200000.0
2006-01-09 10:35:00,2.25164,2.25167,2.25151,2.25167,28800000.0
2006-01-09 10:36:00,2.25174,2.252,2.25166,2.252,25900000.0
2006-01-09 10:37:00,2.25214,2.25264,2.25214,2.25262,79700000.0
2006-01-09 10:38:00,2.25272,2.25272,2.25236,2.25246,21000000.0
2006-01-09 10:39:00,2.25226,2.25277,2.25219,2.25268,38400000.0
2006-01-09 10:40:00,2.25252,2.25252,2.25207,2.25207,26200000.0
2006-01-09 10:41:00,2.25207,2.25276,2.25204,2.2527,64700000.0
2006-01-09 10:42:00,2.25241,2.25303,2.25241,2.25303,16800000.0
2006-01-09 10:43:00,2.25311,2.2536,2.25306,2.2536,26100000.0
2006-01-09 10:44:00,2.25347,2.25347,2.25303,2.25303,31400000.0
2006-01-09 10:45:00,2.25327,2.25342,2.25309,2.25328,45400000.0
2006-01-09 10:46:00,2.25356,2.25375,2.25337,2.25337,38200000.0
2006-01-09 10:47:00,2.2533,2.2536,2.25326,2.2536,23800000.0
2006-01-09 10:48:00,2.25349,2.25349,2.25275,2.25285,35500000.0
2006-01-09 10:49:00,2.2527,2.25276,2.25255,2.25274,34500000.0
2006-01-09 10:50:00,2.2525,2.25267,2.25249,2.25257,31800000.0
2006-01-09 10:51:00,2.25261,2.25286,2.2526,2.25274,28800000.0
2006-01-09 10:52:00,2.2529,2.2531,2.2529,2.2531,24700000.0
2006-01-09 10:53:00,2.25324,2.25343,2.25314,2.2533,47600000.0
2006-01-09 10:54:00,2.25349,2.25384,2.25349,2.25375,20800000.0
2006-01-09 10:55:00,2.25387,2.25434,2.25387,2.25421,38200000.0
2006-01-09 10:56:00,2.25409,2.25422,2.254,2.2542,45800000.0
2006-01-09 10:57:00,2.25406,2.25422,2.25399,2.25422,63200000.0
2006-01-09 10:58:00,2.2542,2.25421,2.2536,2.2536,44700000.0
2006-01-09 10:59:00,2.25354,2.25361,2.25311,2.25319,42200000.0
2006-01-09 11:00:00,2.25304,2.25322,2.25295,2.25322,25300000.0
2006-01-09 11:01:00,2.25317,2.25342,2.25316,2.25342,21600000.0
2006-01-09 11:02:00,2.25377,2.25418,2.25377,2.25395,31300000.0
2006-01-09 11:03:00,2.25367,2.25367,2.25327,2.25327,21000000.0
2006-01-09 11:04:00,2.25335,2.25339,2.25313,2.25331,36000000.0
2006-01-09 11:05:00,2.25336,2.25379,2.25335,2.25342,42000000.0
2006-01-09 11:06:00,2.25364,2.25364,2.25339,2.2536,22500000.0
2006-01-09 11:07:00,2.25353,2.25388,2.25353,2.25388,27900000.0
2006-01-09 11:08:00,2.25379,2.25406,2.25372,2.25372,36800000.0
2006-01-09 11:09:00,2.25356,2.25401,2.25356,2.25383,37000000.0
2006-01-09 11:10:00,2.25365,2.25397,2.25365,2.25391,36500000.0
2006-01-09 11:11:00,2.25401,2.25414,2.25395,2.25404,43900000.0
2006-01-09 11:12:00,2.25412,2.25453,2.25412,2.25453,21600000.0
2006-01-09 11:13:00,2.25476,2.255,2.2546,2.25496,47700000.0
2006-01-09 11:14:00,2.25513,2.25542,2.25506,2.25513,56000000.0
2006-01-09 11:15:00,2.25514,2.25521,2.25504,2.25504,36000000.0
2006-01-09 11:16:00,2.25486,2.25531,2.25486,2.25507,26400000.0
2006-01-09 11:17:00,2.25511,2.25522,2.25511,2.25519,23200000.0
2006-01-09 11:18:00,2.25523,2.25543,2.25513,2.25543,35200001.0
2006-01-09 11:19:00,2.25507,2.25513,2.25476,2.25486,37900000.0
2006-01-09 11:20:00,2.25489,2.2552,2.25482,2.25482,40900000.0
2006-01-09 11:21:00,2.2545,2.25466,2.25448,2.25466,23900000.0
2006-01-09 11:22:00,2.25467,2.25506,2.25463,2.25506,39900000.0
2006-01-09 11:23:00,2.25501,2.25531,2.25487,2.255,46900000.0
2006-01-09 11:24:00,2.25512,2.25524,2.255,2.255,21400000.0
2006-01-09 11:25:00,2.25491,2.25514,2.25488,2.2549,45100000.0
2006-01-09 11:26:00,2.255,2.255,2.25475,2.25482,57700000.0
2006-01-09 11:27:00,2.2548,2.25505,2.25479,2.255,32000000.0
2006-01-09 11:28:00,2.25509,2.25516,2.25506,2.2551,41200000.0
2006-01-09 11:29:00,2.25506,2.25506,2.25462,2.25462,43700000.0
2006-01-09 11:30:00,2.2546,2.25462,2.25416,2.25424,58700000.0
2006-01-09 11:31:00,2.25407,2.25413,2.25368,2.25373,29700000.0
2006-01-09 11:32:00,2.25373,2.25389,2.2537,2.25385,24200000.0
2006-01-09 11:33:00,2.25367,2.25377,2.25359,2.25365,35800000.0
2006-01-09 11:34:00,2.25362,2.25372,2.25316,2.25319,42600000.0
2006-01-09 11:35:00,2.25311,2.25325,2.25292,2.25296,34200000.0
2006-01-09 11:36:00,2.25299,2.2532,2.25271,2.2532,52100000.0
2006-01-09 11:37:00,2.25315,2.25315,2.25285,2.25285,35700000.0
2006-01-09 11:38:00,2.25263,2.25309,2.25263,2.25291,46200000.0
2006-01-09 11:39:00,2.25291,2.25311,2.25281,2.25311,55100000.0
2006-01-09 11:40:00,2.2532,2.25346,2.2532,2.25339,37600000.0
2006-01-09 11:41:00,2.25319,2.25341,2.25319,2.25321,31100000.0
2006-01-09 11:42:00,2.25322,2.25335,2.25306,2.25307,53900000.0
2006-01-09 11:43:00,2.25301,2.25359,2.25301,2.25359,25200000.0
2006-01-09 11:44:00,2.25355,2.25417,2.25351,2.25417,25500000.0
2006-01-09 11:45:00,2.25417,2.25427,2.2541,2.25427,27500000.0
2006-01-09 11:46:00,2.25423,2.25423,2.2539,2.2539,29200000.0
2006-01-09 11:47:00,2.25422,2.25445,2.25422,2.25443,43000000.0
2006-01-09 11:48:00,2.2543,2.25516,2.2543,2.2551,42300000.0
2006-01-09 11:49:00,2.255,2.25502,2.25467,2.25488,57300000.0
2006-01-09 11:50:00,2.25476,2.25487,2.25464,2.25487,22000000.0
2006-01-09 11:51:00,2.25496,2.25511,2.25486,2.25506,48400001.0
2006-01-09 11:52:00,2.25505,2.25505,2.2548,2.255,28400000.0
2006-01-09 11:53:00,2.25502,2.25516,2.25468,2.25482,45600000.0
2006-01-09 11:54:00,2.25479,2.25479,2.2545,2.25458,32000000.0
2006-01-09 11:55:00,2.25456,2.25472,2.25446,2.25446,43000000.0
2006-01-09 11:56:00,2.25452,2.25463,2.25448,2.25448,32700000.0
2006-01-09 11:57:00,2.25461,2.25473,2.25454,2.25457,27000000.0
2006-01-09 11:58:00,2.25462,2.25468,2.25446,2.25452,30300000.0
2006-01-09 11:59:00,2.25466,2.25487,2.25464,2.25485,21200000.0
2006-01-09 12:00:00,2.25487,2.25493,2.25478,2.25481,24200000.0
2006-01-09 12:01:00,2.25489,2.25495,2.2548,2.25495,30400000.0
2006-01-09 12:02:00,2.25501,2.25535,2.25484,2.25484,28400000.0
2006-01-09 12:03:00,2.25482,2.25485,2.25474,2.25482,23600000.0
2006-01-09 12:04:00,2.2548,2.25489,2.25455,2.25455,24500000.0
2006-01-09 12:05:00,2.25465,2.25465,2.25443,2.25448,51500000.0
2006-01-09 12:06:00,2.2546,2.2546,2.25424,2.25435,41300000.0
2006-01-09 12:07:00,2.25429,2.25437,2.25423,2.25423,56400000.0
2006-01-09 12:08:00,2.25436,2.25458,2.25436,2.25452,12400000.0
2006-01-09 12:09:00,2.25455,2.25455,2.25414,2.2543,46700000.0
2006-01-09 12:10:00,2.25446,2.25447,2.25417,2.25428,20100000.0
2006-01-09 12:11:00,2.25447,2.25462,2.25446,2.25446,28800000.0
2006-01-09 12:12:00,2.25471,2.2554,2.25471,2.2554,28600000.0
2006-01-09 12:13:00,2.25538,2.25552,2.25525,2.25525,31400000.0
2006-01-09 12:14:00,2.25523,2.25537,2.2551,2.25511,23300000.0
2006-01-09 12:15:00,2.25517,2.25579,2.25517,2.25568,47600000.0
2006-01-09 12:16:00,2.25549,2.25588,2.2554,2.25546,40000000.0
2006-01-09 12:17:00,2.2555,2.25555,2.25529,2.25529,35100000.0
2006-01-09 12:18:00,2.25545,2.25557,2.25523,2.25531,47400000.0
2006-01-09 12:19:00,2.25529,2.25552,2.25529,2.2554,25800000.0
2006-01-09 12:20:00,2.2554,2.25565,2.2554,2.25562,41700000.0
2006-01-09 12:21:00,2.25573,2.256,2.25573,2.25578,49100000.0
2006-01-09 12:22:00,2.25572,2.25572,2.25517,2.25517,31800000.0
2006-01-09 12:23:00,2.25511,2.25511,2.25478,2.25489,46500000.0
2006-01-09 12:24:00,2.25506,2.25544,2.25506,2.25542,38200000.0
2006-01-09 12:25:00,2.25568,2.25581,2.25533,2.25535,41000000.0
2006-01-09 12:26:00,2.25535,2.25546,2.25525,2.25525,26800000.0
2006-01-09 12:27:00,2.2552,2.25544,2.25511,2.25544,36500000.0
2006-01-09 12:28:00,2.25547,2.25567,2.25541,2.25566,24800000.0
2006-01-09 12:29:00,2.25546,2.25546,2.25497,2.25497,56300000.0
2006-01-09 12:30:00,2.25494,2.25494,2.25471,2.25485,46300000.0
2006-01-09 12:31:00,2.25465,2.25476,2.25456,2.25456,47100000.0
2006-01-09 12:32:00,2.25455,2.25477,2.25453,2.25477,36700000.0
2006-01-09 12:33:00,2.25461,2.25477,2.25449,2.25477,52600000.0
2006-01-09 12:34:00,2.25485,2.255,2.25485,2.255,19800000.0
2006-01-09 12:35:00,2.25505,2.25516,2.25487,2.25516,53399999.0
2006-01-09 12:36:00,2.25509,2.2553,2.25509,2.25513,23600000.0
2006-01-09 12:37:00,2.25502,2.25516,2.25482,2.25515,35100000.0
2006-01-09 12:38:00,2.25506,2.25506,2.25485,2.25502,40900000.0
2006-01-09 12:39:00,2.25516,2.25518,2.25488,2.25489,9500000.0
2006-01-09 12:40:00,2.25471,2.25486,2.25459,2.25459,57300000.0
2006-01-09 12:41:00,2.2547,2.25522,2.2547,2.25522,35800000.0
2006-01-09 12:42:00,2.25515,2.25534,2.255,2.255,32100000.0
2006-01-09 12:43:00,2.25506,2.25555,2.25506,2.25547,29700000.0
2006-01-09 12:44:00,2.25553,2.25573,2.25544,2.25545,40600000.0
2006-01-09 12:45:00,2.25553,2.25565,2.25518,2.25543,31900000.0
2006-01-09 12:46:00,2.25522,2.25535,2.25502,2.25514,17500000.0
2006-01-09 12:47:00,2.25508,2.25535,2.25494,2.25494,44900000.0
2006-01-09 12:48:00,2.25482,2.25496,2.25458,2.25495,35800000.0
2006-01-09 12:49:00,2.25503,2.25503,2.2544,2.25451,36800000.0
2006-01-09 12:50:00,2.25453,2.25463,2.25439,2.25456,24200000.0
2006-01-09 12:51:00,2.25438,2.25463,2.25422,2.25453,32800000.0
2006-01-09 12:52:00,2.25451,2.25473,2.25438,2.25473,28600000.0
2006-01-09 12:53:00,2.25477,2.25493,2.25472,2.25472,30500000.0
2006-01-09 12:54:00,2.25459,2.25466,2.25449,2.25449,23800000.0
2006-01-09 12:55:00,2.2543,2.25466,2.25418,2.25466,28000000.0
2006-01-09 12:56:00,2.25453,2.25458,2.2542,2.25423,45700000.0
2006-01-09 12:57:00,2.25439,2.2545,2.25419,2.25419,25100000.0
2006-01-09 12:58:00,2.25426,2.25429,2.25406,2.25406,13600000.0
2006-01-09 12:59:00,2.25406,2.25438,2.25362,2.25438,51299999.0
2006-01-09 13:00:00,2.25437,2.25437,2.25373,2.25373,48800000.0
2006-01-09 13:01:00,2.25364,2.25364,2.25315,2.25352,36600000.0
2006-01-09 13:02:00,2.25359,2.25359,2.25315,2.25343,47600000.0
2006-01-09 13:03:00,2.25335,2.25372,2.25335,2.25364,48200000.0
2006-01-09 13:04:00,2.25364,2.25364,2.2534,2.25355,20400000.0
2006-01-09 13:05:00,2.25366,2.25378,2.25356,2.25368,42900000.0
2006-01-09 13:06:00,2.25374,2.25374,2.25327,2.2536,31200000.0
2006-01-09 13:07:00,2.2537,2.25403,2.25361,2.25361,47200000.0
2006-01-09 13:08:00,2.25348,2.25403,2.25348,2.25384,40700000.0
2006-01-09 13:09:00,2.25391,2.254,2.25369,2.2538,39900000.0
2006-01-09 13:10:00,2.25369,2.25393,2.25352,2.25371,34900000.0
2006-01-09 13:11:00,2.25381,2.25392,2.25358,2.25392,44600000.0
2006-01-09 13:12:00,2.25417,2.25452,2.25417,2.25428,31000000.0
2006-01-09 13:13:00,2.25438,2.25465,2.25438,2.25453,36600000.0
2006-01-09 13:14:00,2.2545,2.25473,2.2545,2.25452,40600000.0
2006-01-09 13:15:00,2.25441,2.25459,2.2544,2.25447,74599999.0
2006-01-09 13:16:00,2.25418,2.25441,2.25417,2.25434,33700000.0
2006-01-09 13:17:00,2.25431,2.25431,2.25402,2.25402,46500000.0
2006-01-09 13:18:00,2.25385,2.25397,2.2535,2.2535,20000000.0
2006-01-09 13:19:00,2.25336,2.25336,2.25311,2.2532,16100000.0
2006-01-09 13:20:00,2.2532,2.25338,2.25317,2.25338,27300000.0
2006-01-09 13:21:00,2.25344,2.25344,2.25297,2.25304,34900000.0
2006-01-09 13:22:00,2.25306,2.25337,2.25306,2.25324,33200000.0
2006-01-09 13:23:00,2.25322,2.25327,2.25304,2.25322,37800000.0
2006-01-09 13:24:00,2.25315,2.25331,2.25305,2.25305,19200000.0
2006-01-09 13:25:00,2.25316,2.25332,2.25306,2.2533,35200000.0
2006-01-09 13:26:00,2.2533,2.25369,2.2533,2.25369,17400000.0
2006-01-09 13:27:00,2.25374,2.25386,2.25348,2.25369,34000000.0
2006-01-09 13:28:00,2.25377,2.25405,2.25377,2.25377,35100000.0
2006-01-09 13:29:00,2.25384,2.25454,2.25384,2.25402,20500000.0
2006-01-09 13:30:00,2.25393,2.25399,2.25372,2.25372,76800000.0
2006-01-09 13:31:00,2.25354,2.25368,2.2534,2.25345,51600001.0
2006-01-09 13:32:00,2.25325,2.25355,2.25319,2.25341,44600000.0
2006-01-09 13:33:00,2.25337,2.25358,2.25331,2.25338,48100000.0
2006-01-09 13:34:00,2.25333,2.25354,2.25328,2.25328,57500000.0
2006-01-09 13:35:00,2.25331,2.25349,2.25312,2.25345,57000000.0
2006-01-09 13:36:00,2.25352,2.25379,2.25342,2.25379,55300001.0
2006-01-09 13:37:00,2.25388,2.25394,2.25374,2.25377,41300000.0
2006-01-09 13:38:00,2.25396,2.25396,2.25357,2.25358,32600000.0
2006-01-09 13:39:00,2.25347,2.25369,2.25337,2.25337,50000000.0
2006-01-09 13:40:00,2.25337,2.25361,2.25337,2.25361,11400000.0
2006-01-09 13:41:00,2.25369,2.25391,2.25363,2.25364,36000000.0
2006-01-09 13:42:00,2.25364,2.25386,2.25362,2.25368,45600000.0
2006-01-09 13:43:00,2.25344,2.25378,2.25344,2.25369,31900000.0
2006-01-09 13:44:00,2.25386,2.25407,2.25383,2.25402,51100000.0
2006-01-09 13:45:00,2.25423,2.25437,2.25418,2.25423,16600000.0
2006-01-09 13:46:00,2.25443,2.25443,2.25398,2.25412,38400000.0
2006-01-09 13:47:00,2.25402,2.25419,2.25396,2.25396,27700000.0
2006-01-09 13:48:00,2.25399,2.25442,2.25399,2.25435,24100000.0
2006-01-09 13:49:00,2.25463,2.25493,2.25451,2.25491,68200000.0
2006-01-09 13:50:00,2.25501,2.25514,2.25479,2.25492,33800000.0
2006-01-09 13:51:00,2.25485,2.25504,2.25485,2.25489,26100000.0
2006-01-09 13:52:00,2.25506,2.25508,2.25481,2.25499,31600000.0
2006-01-09 13:53:00,2.25492,2.2551,2.25492,2.25502,42700000.0
2006-01-09 13:54:00,2.255,2.25519,2.255,2.25519,45300000.0
2006-01-09 13:55:00,2.25529,2.25536,2.25529,2.25536,8800000.0
2006-01-09 13:56:00,2.25554,2.25575,2.25554,2.25555,37900000.0
2006-01-09 13:57:00,2.25562,2.25568,2.25544,2.25568,17200000.0
2006-01-09 13:58:00,2.2555,2.25557,2.25515,2.25557,30300000.0
2006-01-09 13:59:00,2.25533,2.25533,2.25497,2.25497,26700000.0
2006-01-09 14:00:00,2.25493,2.25516,2.25488,2.25513,19300000.0
2006-01-09 14:01:00,2.25513,2.25532,2.2551,2.25532,46000000.0
2006-01-09 14:02:00,2.25531,2.25551,2.25521,2.25537,30100000.0
2006-01-09 14:03:00,2.25562,2.25576,2.25559,2.25559,31900000.0
2006-01-09 14:04:00,2.25555,2.25573,2.25544,2.25573,30700000.0
2006-01-09 14:05:00,2.25567,2.2557,2.25546,2.25546,13100000.0
2006-01-09 14:06:00,2.2555,2.25578,2.2555,2.25569,21200000.0
2006-01-09 14:07:00,2.25574,2.25593,2.2556,2.2556,27200000.0
2006-01-09 14:08:00,2.2557,2.25603,2.2557,2.25575,47400000.0
2006-01-09 14:09:00,2.25594,2.25611,2.25579,2.25594,40200000.0
2006-01-09 14:10:00,2.25607,2.25621,2.256,2.25613,58000000.0
2006-01-09 14:11:00,2.25618,2.25643,2.25601,2.25619,46000000.0
2006-01-09 14:12:00,2.2565,2.2565,2.25628,2.25629,23500000.0
2006-01-09 14:13:00,2.2561,2.25634,2.25605,2.25634,39300000.0
2006-01-09 14:14:00,2.25631,2.25631,2.25585,2.2561,29000000.0
2006-01-09 14:15:00,2.25605,2.2562,2.25597,2.2562,41500000.0
2006-01-09 14:16:00,2.25614,2.25666,2.25614,2.25666,21600000.0
2006-01-09 14:17:00,2.25656,2.25666,2.2564,2.2564,35200000.0
2006-01-09 14:18:00,2.25659,2.25662,2.25643,2.25643,10600000.0
2006-01-09 14:19:00,2.25653,2.2568,2.25634,2.25653,42900000.0
2006-01-09 14:20:00,2.25669,2.25678,2.25655,2.25678,36000000.0
2006-01-09 14:21:00,2.25671,2.25693,2.25671,2.25672,28700000.0
2006-01-09 14:22:00,2.25678,2.25697,2.25661,2.25665,32400000.0
2006-01-09 14:23:00,2.25654,2.25667,2.25647,2.25667,36900000.0
2006-01-09 14:24:00,2.25655,2.25671,2.25648,2.25658,44500000.0
2006-01-09 14:25:00,2.25648,2.25676,2.25648,2.25667,32400000.0
2006-01-09 14:26:00,2.25656,2.25669,2.25621,2.25641,46700000.0
2006-01-09 14:27:00,2.25644,2.25657,2.25626,2.25643,37800000.0
2006-01-09 14:28:00,2.2561,2.25648,2.2561,2.25635,30700000.0
2006-01-09 14:29:00,2.25642,2.25642,2.25619,2.25619,17700000.0
2006-01-09 14:30:00,2.25635,2.25657,2.25633,2.25651,46700000.0
2006-01-09 14:31:00,2.25651,2.25651,2.25624,2.25628,27500000.0
2006-01-09 14:32:00,2.25641,2.25686,2.25641,2.25664,21200000.0
2006-01-09 14:33:00,2.25648,2.25663,2.25617,2.25648,35700000.0
2006-01-09 14:34:00,2.25651,2.25672,2.2563,2.25672,50700000.0
2006-01-09 14:35:00,2.25662,2.25673,2.25635,2.25635,35200000.0
2006-01-09 14:36:00,2.25615,2.25618,2.25596,2.25613,29600000.0
2006-01-09 14:37:00,2.25612,2.25612,2.25554,2.25554,29600000.0
2006-01-09 14:38:00,2.25562,2.25585,2.2555,2.2555,26300000.0
2006-01-09 14:39:00,2.25543,2.25568,2.25524,2.25524,34500000.0
2006-01-09 14:40:00,2.25521,2.25521,2.25445,2.25471,37100000.0
2006-01-09 14:41:00,2.25459,2.25477,2.25439,2.25469,31100000.0
2006-01-09 14:42:00,2.25495,2.25514,2.25477,2.25477,44600000.0
2006-01-09 14:43:00,2.25456,2.25456,2.25394,2.2542,59500000.0
2006-01-09 14:44:00,2.25413,2.2544,2.25413,2.25433,32000000.0
2006-01-09 14:45:00,2.25428,2.25428,2.254,2.25422,51000000.0
2006-01-09 14:46:00,2.2543,2.25437,2.2541,2.2541,31500000.0
2006-01-09 14:47:00,2.25419,2.25438,2.25402,2.25402,35600000.0
2006-01-09 14:48:00,2.25408,2.25434,2.25408,2.25417,26200000.0
2006-01-09 14:49:00,2.25427,2.25429,2.2541,2.25418,24100000.0
2006-01-09 14:50:00,2.25426,2.25465,2.25426,2.25465,37500000.0
2006-01-09 14:51:00,2.25464,2.25473,2.25443,2.25443,24800000.0
2006-01-09 14:52:00,2.25452,2.25452,2.25427,2.25427,39700000.0
2006-01-09 14:53:00,2.25425,2.25443,2.25423,2.25441,65200000.0
2006-01-09 14:54:00,2.25419,2.25466,2.25419,2.25451,33200000.0
2006-01-09 14:55:00,2.25442,2.2547,2.25435,2.2547,59300001.0
2006-01-09 14:56:00,2.25478,2.25497,2.25478,2.25496,22100000.0
2006-01-09 14:57:00,2.25497,2.25517,2.25482,2.25503,30200000.0
2006-01-09 14:58:00,2.25516,2.25527,2.25485,2.25485,28500000.0
2006-01-09 14:59:00,2.25496,2.25543,2.25496,2.25543,41300000.0
2006-01-09 15:00:00,2.2557,2.256,2.2557,2.25587,37500000.0
2006-01-09 15:01:00,2.2559,2.25612,2.2559,2.25612,49500001.0
2006-01-09 15:02:00,2.2564,2.25666,2.2564,2.25657,42500000.0
2006-01-09 15:03:00,2.25645,2.25683,2.25643,2.25657,26200000.0
2006-01-09 15:04:00,2.25659,2.25665,2.25614,2.25624,45900000.0
2006-01-09 15:05:00,2.25642,2.25677,2.25642,2.25672,37100000.0
2006-01-09 15:06:00,2.25653,2.25677,2.25653,2.25655,28600000.0
2006-01-09 15:07:00,2.25647,2.25658,2.25632,2.25633,30100000.0
2006-01-09 15:08:00,2.25629,2.2566,2.25624,2.2565,32700000.0
2006-01-09 15:09:00,2.25656,2.25657,2.2564,2.25651,27400000.0
2006-01-09 15:10:00,2.25647,2.25647,2.25629,2.25637,45500001.0
2006-01-09 15:11:00,2.25637,2.25673,2.25637,2.25673,16400000.0
2006-01-09 15:12:00,2.25688,2.2571,2.25683,2.25683,33000000.0
2006-01-09 15:13:00,2.25699,2.25699,2.25641,2.25641,16500000.0
2006-01-09 15:14:00,2.25645,2.25657,2.25631,2.25657,27900000.0
2006-01-09 15:15:00,2.25662,2.25662,2.25615,2.25618,34500000.0
2006-01-09 15:16:00,2.25628,2.25646,2.25624,2.25626,36000000.0
2006-01-09 15:17:00,2.25626,2.2564,2.25619,2.25623,45400000.0
2006-01-09 15:18:00,2.2561,2.25619,2.25592,2.25619,21500000.0
2006-01-09 15:19:00,2.25628,2.25645,2.25613,2.2564,82000000.0
2006-01-09 15:20:00,2.25648,2.25661,2.25636,2.25636,33100000.0
2006-01-09 15:21:00,2.25621,2.2564,2.25621,2.25623,30000000.0
2006-01-09 15:22:00,2.25615,2.25649,2.25615,2.25649,63000000.0
2006-01-09 15:23:00,2.25623,2.25623,2.25601,2.25601,26800000.0
2006-01-09 15:24:00,2.25605,2.2562,2.25591,2.25603,28400000.0
2006-01-09 15:25:00,2.25592,2.25608,2.25592,2.25608,25100000.0
2006-01-09 15:26:00,2.25593,2.25605,2.25579,2.25584,39400000.0
2006-01-09 15:27:00,2.25579,2.25583,2.25566,2.25579,40300000.0
2006-01-09 15:28:00,2.25574,2.25574,2.25548,2.25548,38000000.0
2006-01-09 15:29:00,2.25557,2.25605,2.25557,2.25605,45700000.0
2006-01-09 15:30:00,2.256,2.25603,2.25576,2.2558,36500000.0
2006-01-09 15:31:00,2.25549,2.25549,2.25504,2.25504,33500000.0
2006-01-09 15:32:00,2.25508,2.25508,2.25468,2.25481,39200000.0
2006-01-09 15:33:00,2.25469,2.25491,2.25463,2.25478,27000000.0
2006-01-09 15:34:00,2.25468,2.25491,2.25441,2.25453,30300000.0
2006-01-09 15:35:00,2.25427,2.25447,2.25422,2.25424,35000000.0
2006-01-09 15:36:00,2.25413,2.25459,2.25413,2.25442,45300000.0
2006-01-09 15:37:00,2.25464,2.25464,2.25414,2.25414,38900000.0
2006-01-09 15:38:00,2.25427,2.25438,2.25388,2.2541,52800000.0
2006-01-09 15:39:00,2.25437,2.25441,2.25399,2.25413,30099999.0
2006-01-09 15:40:00,2.25424,2.2543,2.25386,2.25386,33400000.0
2006-01-09 15:41:00,2.25406,2.25406,2.25393,2.25403,18900000.0
2006-01-09 15:42:00,2.25398,2.25407,2.25385,2.25385,21500000.0
2006-01-09 15:43:00,2.25362,2.25362,2.25313,2.25358,47500000.0
2006-01-09 15:44:00,2.25341,2.25345,2.2533,2.25332,40800000.0
2006-01-09 15:45:00,2.25342,2.25365,2.25339,2.2534,67699999.0
2006-01-09 15:46:00,2.25344,2.25364,2.25319,2.25319,15900000.0
2006-01-09 15:47:00,2.25323,2.25361,2.25323,2.25349,33800000.0
2006-01-09 15:48:00,2.25366,2.25421,2.2536,2.25413,29800000.0
2006-01-09 15:49:00,2.25432,2.25441,2.25421,2.25441,32200000.0
2006-01-09 15:50:00,2.25439,2.2545,2.25403,2.25403,24600000.0
2006-01-09 15:51:00,2.25398,2.25416,2.25386,2.25386,29000000.0
2006-01-09 15:52:00,2.25394,2.25403,2.25379,2.25403,24700000.0
2006-01-09 15:53:00,2.25398,2.25422,2.25398,2.2542,33100000.0
2006-01-09 15:54:00,2.25421,2.25421,2.25392,2.25399,40300000.0
2006-01-09 15:55:00,2.25408,2.25435,2.25408,2.25418,27800000.0
2006-01-09 15:56:00,2.25416,2.25438,2.2541,2.2541,19100000.0
2006-01-09 15:57:00,2.25417,2.2545,2.25417,2.2543,38100000.0
2006-01-09 15:58:00,2.25426,2.25426,2.25399,2.25404,27500000.0
2006-01-09 15:59:00,2.25412,2.25418,2.25396,2.25404,24500000.0
2006-01-09 16:00:00,2.25417,2.25443,2.25417,2.25437,17600000.0
2006-01-09 16:01:00,2.25424,2.25431,2.25411,2.25431,23500000.0
2006-01-09 16:02:00,2.25429,2.25429,2.25389,2.25396,35000000.0
2006-01-09 16:03:00,2.2539,2.2539,2.25379,2.25385,18800000.0
2006-01-09 16:04:00,2.25378,2.25384,2.25353,2.25362,42900000.0
2006-01-09 16:05:00,2.2535,2.2535,2.25319,2.25336,25300000.0
2006-01-09 16:06:00,2.25338,2.25358,2.25329,2.25332,55200000.0
2006-01-09 16:07:00,2.25329,2.25346,2.25329,2.25337,33500000.0
2006-01-09 16:08:00,2.25316,2.25334,2.25308,2.25308,34400000.0
2006-01-09 16:09:00,2.25311,2.25311,2.25274,2.25276,61800000.0
2006-01-09 16:10:00,2.25275,2.25285,2.25259,2.25282,36800000.0
2006-01-09 16:11:00,2.2529,2.2534,2.2528,2.2534,30700000.0
2006-01-09 16:12:00,2.25354,2.25369,2.2535,2.25357,58100000.0
2006-01-09 16:13:00,2.25355,2.25374,2.25349,2.25349,42600000.0
2006-01-09 16:14:00,2.25365,2.25386,2.25357,2.25358,63400000.0
2006-01-09 16:15:00,2.25371,2.25401,2.25371,2.25387,15900000.0
2006-01-09 16:16:00,2.2541,2.25436,2.2541,2.25436,20100000.0
2006-01-09 16:17:00,2.2544,2.25479,2.25428,2.25435,37400000.0
2006-01-09 16:18:00,2.25412,2.25419,2.25402,2.25405,37600000.0
2006-01-09 16:19:00,2.25398,2.2544,2.25389,2.25424,41400000.0
2006-01-09 16:20:00,2.25432,2.25437,2.25422,2.25435,19400000.0
2006-01-09 16:21:00,2.25441,2.25441,2.25381,2.25381,17100000.0
2006-01-09 16:22:00,2.25378,2.25406,2.25378,2.25406,17300000.0
2006-01-09 16:23:00,2.25408,2.25436,2.25408,2.2542,45200000.0
2006-01-09 16:24:00,2.25411,2.25413,2.25375,2.25375,32000000.0
2006-01-09 16:25:00,2.25395,2.25406,2.25373,2.25377,31100000.0
2006-01-09 16:26:00,2.25356,2.2539,2.25355,2.25384,26200000.0
2006-01-09 16:27:00,2.25378,2.25421,2.2537,2.25406,32200000.0
2006-01-09 16:28:00,2.2544,2.25482,2.2544,2.25475,36500000.0
2006-01-09 16:29:00,2.25488,2.25545,2.25488,2.25541,27700000.0
2006-01-09 16:30:00,2.25538,2.25538,2.25507,2.25519,40300000.0
2006-01-09 16:31:00,2.25526,2.25545,2.2551,2.2552,43600000.0
2006-01-09 16:32:00,2.25523,2.25531,2.25508,2.25522,34300000.0
2006-01-09 16:33:00,2.25519,2.25522,2.25501,2.25501,22800000.0
2006-01-09 16:34:00,2.25494,2.25511,2.25456,2.25456,23200000.0
2006-01-09 16:35:00,2.25441,2.25453,2.25425,2.25439,47900000.0
2006-01-09 16:36:00,2.25431,2.2545,2.25431,2.25449,21100000.0
2006-01-09 16:37:00,2.25463,2.25492,2.25458,2.25484,30800000.0
2006-01-09 16:38:00,2.25493,2.25513,2.2549,2.255,40700000.0
2006-01-09 16:39:00,2.25513,2.25513,2.25458,2.25458,32800000.0
2006-01-09 16:40:00,2.25467,2.25467,2.25439,2.25453,32500000.0
2006-01-09 16:41:00,2.25449,2.25455,2.25426,2.25446,35900000.0
2006-01-09 16:42:00,2.25449,2.25464,2.25435,2.25457,23900000.0
2006-01-09 16:43:00,2.2547,2.2547,2.25443,2.25462,26600000.0
2006-01-09 16:44:00,2.25438,2.2545,2.25431,2.25438,28600000.0
2006-01-09 16:45:00,2.25436,2.25436,2.25396,2.2541,32800000.0
2006-01-09 16:46:00,2.25415,2.25421,2.25397,2.25397,36100000.0
2006-01-09 16:47:00,2.25398,2.25431,2.25395,2.254,47600000.0
2006-01-09 16:48:00,2.25376,2.25376,2.25364,2.25364,26800000.0
2006-01-09 16:49:00,2.25378,2.254,2.25372,2.25372,30800000.0
2006-01-09 16:50:00,2.25367,2.25367,2.25337,2.25348,37200000.0
2006-01-09 16:51:00,2.25342,2.25345,2.2532,2.25335,55499999.0
2006-01-09 16:52:00,2.25333,2.25366,2.25333,2.25366,28000000.0
2006-01-09 16:53:00,2.25369,2.25369,2.25346,2.2536,29400000.0
2006-01-09 16:54:00,2.25376,2.25394,2.25365,2.25376,52000001.0
2006-01-09 16:55:00,2.25359,2.25369,2.2534,2.25342,23500000.0
2006-01-09 16:56:00,2.25344,2.25379,2.25344,2.25372,21700000.0
2006-01-09 16:57:00,2.25378,2.254,2.25378,2.25388,16400000.0
2006-01-09 16:58:00,2.25379,2.25404,2.25376,2.25376,46300000.0
2006-01-09 16:59:00,2.25396,2.25482,2.25396,2.25482,28800000.0
2006-01-09 17:00:00,2.25499,2.2554,2.25499,2.25509,34800000.0
2006-01-09 17:01:00,2.25536,2.25542,2.25507,2.25507,25000000.0
2006-01-09 17:02:00,2.25501,2.25544,2.25501,2.2553,46400000.0
2006-01-09 17:03:00,2.25523,2.2553,2.25509,2.25525,24000000.0
2006-01-09 17:04:00,2.25524,2.25537,2.25483,2.25483,36100000.0
2006-01-09 17:05:00,2.25469,2.25471,2.25427,2.25447,38600000.0
2006-01-09 17:06:00,2.2545,2.25452,2.25427,2.25443,30200000.0
2006-01-09 17:07:00,2.25449,2.25465,2.25429,2.25443,43300000.0
2006-01-09 17:08:00,2.25433,2.25433,2.25363,2.25363,45700000.0
2006-01-09 17:09:00,2.25354,2.25366,2.25346,2.25349,36700000.0
2006-01-09 17:10:00,2.25363,2.25412,2.25363,2.25364,34600000.0
2006-01-09 17:11:00,2.25349,2.25358,2.25325,2.25354,38400001.0
2006-01-09 17:12:00,2.25353,2.25361,2.25327,2.2533,30400000.0
2006-01-09 17:13:00,2.2533,2.2533,2.25286,2.25294,45300000.0
2006-01-09 17:14:00,2.25278,2.2529,2.25266,2.25276,22300000.0
2006-01-09 17:15:00,2.25287,2.25343,2.25287,2.25318,42900000.0
2006-01-09 17:16:00,2.25299,2.25299,2.25269,2.25269,35700000.0
2006-01-09 17:17:00,2.25284,2.25292,2.25276,2.25284,21300000.0
2006-01-09 17:18:00,2.25273,2.25273,2.25262,2.25271,18500000.0
2006-01-09 17:19:00,2.2528,2.2528,2.25255,2.25263,46500000.0
2006-01-09 17:20:00,2.25276,2.25283,2.25249,2.25263,36900000.0
2006-01-09 17:21:00,2.25257,2.25276,2.25251,2.25251,43000000.0
2006-01-09 17:22:00,2.25245,2.25271,2.25245,2.25258,34600000.0
2006-01-09 17:23:00,2.25269,2.2527,2.25264,2.25265,33800000.0
2006-01-09 17:24:00,2.25257,2.25299,2.25257,2.25293,69999998.0
2006-01-09 17:25:00,2.25292,2.25312,2.25267,2.25267,37100000.0
2006-01-09 17:26:00,2.2525,2.25289,2.2525,2.25289,38900001.0
2006-01-09 17:27:00,2.25277,2.25278,2.25258,2.25264,53500001.0
2006-01-09 17:28:00,2.25275,2.25367,2.25275,2.25367,27800000.0
2006-01-09 17:29:00,2.25378,2.25378,2.25356,2.25356,39800000.0
2006-01-09 17:30:00,2.25356,2.25373,2.25341,2.25354,50000000.0
2006-01-09 17:31:00,2.25372,2.25377,2.25348,2.25377,31600000.0
2006-01-09 17:32:00,2.2537,2.25424,2.2537,2.2542,20900000.0
2006-01-09 17:33:00,2.2542,2.25435,2.25407,2.2542,24000000.0
2006-01-09 17:34:00,2.25416,2.25416,2.25372,2.25372,24000000.0
2006-01-09 17:35:00,2.25385,2.25399,2.25375,2.25375,20400000.0
2006-01-09 17:36:00,2.25347,2.25347,2.2531,2.25327,13200000.0
2006-01-09 17:37:00,2.25321,2.2535,2.25309,2.25339,36400000.0
2006-01-09 17:38:00,2.25347,2.25379,2.25347,2.25379,27300000.0
2006-01-09 17:39:00,2.2536,2.25365,2.25333,2.25336,26200000.0
2006-01-09 17:40:00,2.25347,2.25363,2.25326,2.25336,33200000.0
2006-01-09 17:41:00,2.25341,2.25344,2.25309,2.25309,21900000.0
2006-01-09 17:42:00,2.25286,2.25286,2.25257,2.2526,40200000.0
2006-01-09 17:43:00,2.25259,2.25259,2.25225,2.25234,32400000.0
2006-01-09 17:44:00,2.25227,2.25233,2.25197,2.25211,29300000.0
2006-01-09 17:45:00,2.25213,2.25235,2.25213,2.25232,39500000.0
2006-01-09 17:46:00,2.25257,2.25288,2.25257,2.25274,40600000.0
2006-01-09 17:47:00,2.25263,2.25296,2.25263,2.25296,19100000.0
2006-01-09 17:48:00,2.25271,2.253,2.25263,2.2529,52000000.0
2006-01-09 17:49:00,2.25295,2.25317,2.25281,2.25296,29200000.0
2006-01-09 17:50:00,2.25308,2.25337,2.25286,2.25311,43900000.0
2006-01-09 17:51:00,2.25308,2.25317,2.253,2.25316,18000000.0
2006-01-09 17:52:00,2.25302,2.25318,2.25297,2.25318,36000000.0
2006-01-09 17:53:00,2.25301,2.25329,2.25301,2.25312,29700000.0
2006-01-09 17:54:00,2.25308,2.25338,2.25303,2.25312,23000000.0
2006-01-09 17:55:00,2.25305,2.25331,2.25303,2.25328,37000000.0
2006-01-09 17:56:00,2.25346,2.25346,2.25299,2.25313,44600000.0
2006-01-09 17:57:00,2.25318,2.25339,2.25309,2.25318,58500000.0
2006-01-09 17:58:00,2.2533,2.2533,2.25309,2.25309,28400000.0
2006-01-09 17:59:00,2.25285,2.25325,2.25281,2.25293,35800000.0
2006-01-09 18:00:00,2.25313,2.25392,2.25313,2.25353,36000000.0
2006-01-09 18:01:00,2.25359,2.25407,2.25353,2.25353,284200000.0
2006-01-09 18:02:00,2.25366,2.25408,2.25366,2.25392,287900000.0
2006-01-09 18:03:00,2.25397,2.25436,2.25387,2.25391,479900000.0
2006-01-09 18:04:00,2.25394,2.25422,2.25389,2.25396,356500000.0
2006-01-09 18:05:00,2.25388,2.25396,2.25325,2.25332,229200000.0
2006-01-09 18:06:00,2.25323,2.25341,2.25295,2.25313,378400000.0
2006-01-09 18:07:00,2.2531,2.25331,2.25295,2.25323,447500000.0
2006-01-09 18:08:00,2.25314,2.25369,2.25314,2.25346,426099999.0
2006-01-09 18:09:00,2.25358,2.254,2.25358,2.25377,332500000.0
2006-01-09 18:10:00,2.25382,2.25423,2.25382,2.25407,335600000.0
2006-01-09 18:11:00,2.25398,2.25401,2.25368,2.25384,235200000.0
2006-01-09 18:12:00,2.25376,2.25415,2.25373,2.25415,195999999.0
2006-01-09 18:13:00,2.25413,2.25442,2.25413,2.25429,151000000.0
2006-01-09 18:14:00,2.25456,2.25536,2.25456,2.25509,276600000.0
2006-01-09 18:15:00,2.25508,2.25542,2.25508,2.25524,333500000.0
2006-01-09 18:16:00,2.25552,2.25592,2.25541,2.25575,357800000.0
2006-01-09 18:17:00,2.25584,2.25612,2.25532,2.25532,225600001.0
2006-01-09 18:18:00,2.25517,2.25541,2.25506,2.25516,152000000.0
2006-01-09 18:19:00,2.25525,2.25562,2.25519,2.25519,279000000.0
2006-01-09 18:20:00,2.2552,2.25594,2.25516,2.25568,145000000.0
2006-01-09 18:21:00,2.2556,2.25579,2.25533,2.25579,221700000.0
2006-01-09 18:22:00,2.25588,2.25626,2.25564,2.25626,281800000.0
2006-01-09 18:23:00,2.2562,2.25647,2.25604,2.25643,360999998.0
2006-01-09 18:24:00,2.25636,2.2564,2.25599,2.2564,305000000.0
2006-01-09 18:25:00,2.25645,2.25661,2.25625,2.25631,329299998.0
2006-01-09 18:26:00,2.25644,2.25674,2.25615,2.25634,344200000.0
2006-01-09 18:27:00,2.25638,2.25696,2.25638,2.25678,337700000.0
2006-01-09 18:28:00,2.25693,2.25718,2.25674,2.25675,199700000.0
2006-01-09 18:29:00,2.25672,2.25697,2.25649,2.25673,214900000.0
2006-01-09 18:30:00,2.25686,2.25726,2.25677,2.25713,279300000.0
2006-01-09 18:31:00,2.25727,2.2574,2.25719,2.2574,160600000.0
2006-01-09 18:32:00,2.2575,2.25766,2.25725,2.25725,159200000.0
2006-01-09 18:33:00,2.25725,2.25732,2.2569,2.25693,308700001.0
2006-01-09 18:34:00,2.25685,2.25723,2.25676,2.2568,365600001.0
2006-01-09 18:35:00,2.2568,2.25696,2.25664,2.25674,158000000.0
2006-01-09 18:36:00,2.25675,2.25684,2.25653,2.2566,102100000.0
2006-01-09 18:37:00,2.25662,2.25682,2.25646,2.25655,100900000.0
2006-01-09 18:38:00,2.25649,2.25649,2.25602,2.25602,75200000.0
2006-01-09 18:39:00,2.25601,2.25672,2.25601,2.25658,168900000.0
2006-01-09 18:40:00,2.25667,2.25667,2.2563,2.2563,201900000.0
2006-01-09 18:41:00,2.25628,2.25655,2.25628,2.25653,192599999.0
2006-01-09 18:42:00,2.25679,2.25719,2.25675,2.25699,87500000.0
2006-01-09 18:43:00,2.2569,2.25703,2.2566,2.2566,58300000.0
2006-01-09 18:44:00,2.25665,2.25675,2.25636,2.2565,134300000.0
2006-01-09 18:45:00,2.25661,2.2568,2.2566,2.2566,81600000.0
2006-01-09 18:46:00,2.25662,2.25676,2.25662,2.25673,29200000.0
2006-01-09 18:47:00,2.25685,2.25721,2.25675,2.25719,37300000.0
2006-01-09 18:48:00,2.25725,2.25755,2.2572,2.25738,121899999.0
2006-01-09 18:49:00,2.25755,2.25755,2.2572,2.25743,39300000.0
2006-01-09 18:50:00,2.25736,2.25752,2.25718,2.25718,27400000.0
2006-01-09 18:51:00,2.25709,2.25744,2.25698,2.25737,177900000.0
2006-01-09 18:52:00,2.25722,2.25722,2.2566,2.25666,183400000.0
2006-01-09 18:53:00,2.25662,2.25705,2.25598,2.25598,122900000.0
2006-01-09 18:54:00,2.25585,2.25613,2.25584,2.25605,135500000.0
2006-01-09 18:55:00,2.25602,2.25618,2.25578,2.25604,175300001.0
2006-01-09 18:56:00,2.25607,2.25626,2.25597,2.25621,46200000.0
2006-01-09 18:57:00,2.25619,2.25641,2.25574,2.25574,56400000.0
2006-01-09 18:58:00,2.25579,2.25619,2.25579,2.25594,228300000.0
2006-01-09 18:59:00,2.25605,2.25682,2.25605,2.25682,199600000.0
2006-01-09 19:00:00,2.25686,2.25715,2.25684,2.25709,69300000.0
2006-01-09 19:01:00,2.25695,2.25701,2.25684,2.25685,40900000.0
2006-01-09 19:02:00,2.25684,2.257,2.25628,2.25654,175800000.0
2006-01-09 19:03:00,2.25644,2.25644,2.25604,2.2561,94100000.0
2006-01-09 19:04:00,2.25626,2.25646,2.25625,2.25646,52400000.0
2006-01-09 19:05:00,2.25644,2.25655,2.25616,2.25616,52000000.0
2006-01-09 19:06:00,2.25605,2.2564,2.25605,2.25617,234000000.0
2006-01-09 19:07:00,2.25613,2.25636,2.2561,2.25622,141800001.0
2006-01-09 19:08:00,2.25624,2.25624,2.25582,2.25617,254800000.0
2006-01-09 19:09:00,2.25619,2.25673,2.25605,2.25665,132700000.0
2006-01-09 19:10:00,2.2568,2.25699,2.25676,2.2568,90600000.0
2006-01-09 19:11:00,2.2567,2.25674,2.25646,2.25646,49400000.0
2006-01-09 19:12:00,2.25648,2.25657,2.25642,2.2565,32300000.0
2006-01-09 19:13:00,2.25646,2.25649,2.25619,2.25632,134700000.0
2006-01-09 19:14:00,2.25639,2.25659,2.25614,2.25652,118700000.0
2006-01-09 19:15:00,2.25656,2.2567,2.25656,2.25657,163799999.0
2006-01-09 19:16:00,2.25666,2.25671,2.25629,2.25634,22200000.0
2006-01-09 19:17:00,2.25631,2.25631,2.25607,2.25631,81000000.0
2006-01-09 19:18:00,2.25631,2.25641,2.25611,2.2562,145900000.0
2006-01-09 19:19:00,2.25625,2.25648,2.25619,2.25619,66200000.0
2006-01-09 19:20:00,2.25619,2.25619,2.25594,2.25594,123800000.0
2006-01-09 19:21:00,2.25585,2.25605,2.25575,2.25602,119500000.0
2006-01-09 19:22:00,2.25612,2.25654,2.25612,2.25632,46500000.0
2006-01-09 19:23:00,2.25623,2.25623,2.25606,2.25607,160100000.0
2006-01-09 19:24:00,2.25611,2.25627,2.25582,2.25627,95200001.0
2006-01-09 19:25:00,2.25637,2.25656,2.25637,2.25643,87600000.0
2006-01-09 19:26:00,2.2564,2.25652,2.25624,2.25651,119700000.0
2006-01-09 19:27:00,2.2566,2.25677,2.25642,2.2565,131100000.0
2006-01-09 19:28:00,2.25648,2.25648,2.25632,2.25641,74400000.0
2006-01-09 19:29:00,2.25639,2.2565,2.25629,2.25635,102000000.0
2006-01-09 19:30:00,2.25631,2.25659,2.2563,2.25648,183900000.0
2006-01-09 19:31:00,2.25636,2.25648,2.25611,2.25635,75800000.0
2006-01-09 19:32:00,2.25625,2.25642,2.25603,2.25612,146600000.0
2006-01-09 19:33:00,2.25612,2.25628,2.25582,2.25621,60000000.0
2006-01-09 19:34:00,2.25629,2.25631,2.25609,2.25618,149900000.0
2006-01-09 19:35:00,2.25628,2.25665,2.25628,2.25638,136400000.0
2006-01-09 19:36:00,2.2563,2.25667,2.25619,2.25637,120300000.0
2006-01-09 19:37:00,2.25636,2.25645,2.25598,2.256,37100000.0
2006-01-09 19:38:00,2.2558,2.25616,2.25579,2.25605,21000000.0
2006-01-09 19:39:00,2.25592,2.25595,2.25576,2.25587,41200000.0
2006-01-09 19:40:00,2.25588,2.25605,2.25565,2.25565,86100000.0
2006-01-09 19:41:00,2.25561,2.25594,2.25561,2.25579,101300000.0
2006-01-09 19:42:00,2.25589,2.25602,2.25561,2.25574,84800000.0
2006-01-09 19:43:00,2.2557,2.25613,2.2557,2.25587,41900000.0
2006-01-09 19:44:00,2.25581,2.25584,2.2556,2.25584,59000000.0
2006-01-09 19:45:00,2.25585,2.25591,2.25584,2.2559,51800000.0
2006-01-09 19:46:00,2.25611,2.25616,2.25597,2.25597,111200000.0
2006-01-09 19:47:00,2.25595,2.25603,2.2558,2.2558,19000000.0
2006-01-09 19:48:00,2.2557,2.25608,2.2557,2.2559,64700000.0
2006-01-09 19:49:00,2.25607,2.25621,2.25604,2.25616,108500000.0
2006-01-09 19:50:00,2.25624,2.25645,2.25624,2.25639,50300000.0
2006-01-09 19:51:00,2.25651,2.25707,2.25645,2.25684,108200000.0
2006-01-09 19:52:00,2.25681,2.25684,2.25645,2.25645,49600000.0
2006-01-09 19:53:00,2.25626,2.25667,2.25618,2.25666,27200000.0
2006-01-09 19:54:00,2.2568,2.2568,2.25655,2.25655,75200000.0
2006-01-09 19:55:00,2.25656,2.25691,2.25656,2.25691,28800000.0
2006-01-09 19:56:00,2.25706,2.25711,2.25676,2.25676,83100000.0
2006-01-09 19:57:00,2.25677,2.2569,2.25669,2.25671,106700000.0
2006-01-09 19:58:00,2.25662,2.25674,2.25656,2.25657,132899999.0
2006-01-09 19:59:00,2.25655,2.25662,2.25638,2.25638,97500000.0
2006-01-09 20:00:00,2.2564,2.2565,2.25615,2.25626,66000000.0
2006-01-09 20:01:00,2.25614,2.25614,2.25592,2.256,85100000.0
2006-01-09 20:02:00,2.25588,2.25607,2.25588,2.25598,62700001.0
2006-01-09 20:03:00,2.25594,2.25611,2.25584,2.25598,53800000.0
2006-01-09 20:04:00,2.25593,2.25604,2.25593,2.25604,29900000.0
2006-01-09 20:05:00,2.25605,2.2561,2.256,2.256,49500000.0
2006-01-09 20:06:00,2.256,2.25623,2.256,2.25602,24900000.0
2006-01-09 20:07:00,2.25622,2.25622,2.25607,2.25616,38900000.0
2006-01-09 20:08:00,2.25622,2.25622,2.256,2.256,123000000.0
2006-01-09 20:09:00,2.25614,2.25621,2.25612,2.25621,39900000.0
2006-01-09 20:10:00,2.25628,2.25628,2.25601,2.25605,37900000.0
2006-01-09 20:11:00,2.25593,2.2561,2.25582,2.25591,55200000.0
2006-01-09 20:12:00,2.25603,2.25647,2.25603,2.25617,158300000.0
2006-01-09 20:13:00,2.25612,2.25628,2.25596,2.25596,153200000.0
2006-01-09 20:14:00,2.25588,2.2559,2.25575,2.25575,74600000.0
2006-01-09 20:15:00,2.25589,2.25627,2.25587,2.25591,230200000.0
2006-01-09 20:16:00,2.25573,2.25576,2.25532,2.25532,133500000.0
2006-01-09 20:17:00,2.25526,2.25534,2.25511,2.25511,27000000.0
2006-01-09 20:18:00,2.25518,2.25532,2.2551,2.25529,94300000.0
2006-01-09 20:19:00,2.25531,2.25539,2.255,2.25502,166200000.0
2006-01-09 20:20:00,2.25504,2.25535,2.255,2.25527,242100000.0
2006-01-09 20:21:00,2.25528,2.25539,2.25516,2.25522,86000000.0
2006-01-09 20:22:00,2.25527,2.25539,2.25527,2.25537,113100000.0
2006-01-09 20:23:00,2.25544,2.25595,2.25544,2.2558,153300000.0
2006-01-09 20:24:00,2.25565,2.25575,2.25555,2.25559,45500000.0
2006-01-09 20:25:00,2.25555,2.25561,2.2554,2.2554,159900000.0
2006-01-09 20:26:00,2.25535,2.25535,2.25499,2.25499,154400000.0
2006-01-09 20:27:00,2.25486,2.25515,2.25473,2.25515,95600000.0
2006-01-09 20:28:00,2.25511,2.25525,2.25495,2.25495,228500000.0
2006-01-09 20:29:00,2.25506,2.25517,2.25479,2.25479,159000000.0
2006-01-09 20:30:00,2.25475,2.25507,2.25469,2.25499,395300000.0
2006-01-09 20:31:00,2.25502,2.25522,2.25496,2.2551,189200000.0
2006-01-09 20:32:00,2.25515,2.25526,2.25487,2.25503,337300000.0
2006-01-09 20:33:00,2.25492,2.25507,2.25489,2.25499,109800001.0
2006-01-09 20:34:00,2.25495,2.25508,2.25455,2.25455,66100000.0
2006-01-09 20:35:00,2.25456,2.25464,2.25437,2.25464,60200000.0
2006-01-09 20:36:00,2.25466,2.25466,2.25441,2.2546,65000000.0
2006-01-09 20:37:00,2.25448,2.25455,2.25426,2.25428,91200000.0
2006-01-09 20:38:00,2.25428,2.2546,2.25421,2.25437,173000001.0
2006-01-09 20:39:00,2.2544,2.2544,2.25421,2.2544,131099999.0
2006-01-09 20:40:00,2.25449,2.25449,2.25427,2.25441,172800000.0
2006-01-09 20:41:00,2.25448,2.25453,2.25435,2.25437,143200000.0
2006-01-09 20:42:00,2.25452,2.25499,2.25452,2.25485,60300000.0
2006-01-09 20:43:00,2.25501,2.25528,2.255,2.25519,109400000.0
2006-01-09 20:44:00,2.25519,2.25525,2.25501,2.25507,185000000.0
2006-01-09 20:45:00,2.25505,2.25516,2.25502,2.25504,59100000.0
2006-01-09 20:46:00,2.25502,2.25517,2.25502,2.2551,26100000.0
2006-01-09 20:47:00,2.25511,2.25515,2.25495,2.255,167800000.0
2006-01-09 20:48:00,2.25494,2.25512,2.2548,2.25486,188000000.0
2006-01-09 20:49:00,2.25484,2.25503,2.25469,2.25482,116300000.0
2006-01-09 20:50:00,2.25486,2.25515,2.25478,2.25478,132000001.0
2006-01-09 20:51:00,2.2548,2.25501,2.2548,2.25497,111700000.0
2006-01-09 20:52:00,2.25498,2.25514,2.25481,2.25495,137600000.0
2006-01-09 20:53:00,2.25497,2.25509,2.25483,2.25492,226200000.0
2006-01-09 20:54:00,2.25494,2.25498,2.25475,2.25486,149299999.0
2006-01-09 20:55:00,2.25488,2.25516,2.25488,2.25516,40300000.0
2006-01-09 20:56:00,2.25516,2.25546,2.25514,2.25517,242400000.0
2006-01-09 20:57:00,2.25523,2.25543,2.25516,2.25525,370599998.0
2006-01-09 20:58:00,2.25529,2.25545,2.25522,2.25533,191600000.0
2006-01-09 20:59:00,2.25543,2.25557,2.25535,2.25539,269099999.0
2006-01-09 21:00:00,2.25547,2.25549,2.25523,2.25528,214299999.0
2006-01-09 21:01:00,2.25542,2.2559,2.25542,2.25557,343800001.0
2006-01-09 21:02:00,2.25548,2.25548,2.25511,2.25515,82500000.0
2006-01-09 21:03:00,2.25522,2.2554,2.255,2.2553,102600000.0
2006-01-09 21:04:00,2.2553,2.2553,2.25493,2.25499,46600000.0
2006-01-09 21:05:00,2.25491,2.25493,2.25458,2.25458,54300000.0
2006-01-09 21:06:00,2.25457,2.2547,2.25455,2.25469,70700000.0
2006-01-09 21:07:00,2.25476,2.25477,2.25444,2.25444,54000000.0
2006-01-09 21:08:00,2.25446,2.25454,2.2543,2.2543,21600000.0
2006-01-09 21:09:00,2.25418,2.25418,2.25401,2.25409,28400000.0
2006-01-09 21:10:00,2.25417,2.25434,2.25399,2.25429,61100000.0
2006-01-09 21:11:00,2.25435,2.25451,2.25417,2.25419,117100000.0
2006-01-09 21:12:00,2.25402,2.25415,2.25381,2.25395,24100000.0
2006-01-09 21:13:00,2.25378,2.25387,2.25354,2.25358,126000000.0
2006-01-09 21:14:00,2.25378,2.25416,2.25373,2.25404,124200000.0
2006-01-09 21:15:00,2.25392,2.25418,2.25382,2.25393,173400000.0
2006-01-09 21:16:00,2.25406,2.2544,2.25406,2.2544,87800000.0
2006-01-09 21:17:00,2.25438,2.25438,2.25401,2.25403,140100000.0
2006-01-09 21:18:00,2.25404,2.25419,2.25389,2.25389,130000000.0
2006-01-09 21:19:00,2.25383,2.25409,2.25382,2.25406,83300000.0
2006-01-09 21:20:00,2.25427,2.25462,2.25412,2.25419,208100000.0
2006-01-09 21:21:00,2.25411,2.25424,2.25386,2.25401,240600000.0
2006-01-09 21:22:00,2.25421,2.25437,2.25413,2.25422,131200000.0
2006-01-09 21:23:00,2.25436,2.25437,2.25419,2.25428,124100001.0
2006-01-09 21:24:00,2.25426,2.25427,2.2541,2.2541,95200000.0
2006-01-09 21:25:00,2.25404,2.2544,2.25404,2.2544,44700000.0
2006-01-09 21:26:00,2.25464,2.25481,2.25464,2.2548,35800000.0
2006-01-09 21:27:00,2.25489,2.2551,2.25478,2.25482,72500000.0
2006-01-09 21:28:00,2.25482,2.25483,2.25449,2.2547,116900000.0
2006-01-09 21:29:00,2.25474,2.25489,2.25446,2.25446,82200000.0
2006-01-09 21:30:00,2.25462,2.25466,2.25445,2.25458,39300000.0
2006-01-09 21:31:00,2.25451,2.25451,2.25425,2.25425,15600000.0
2006-01-09 21:32:00,2.2544,2.25446,2.25406,2.25438,166800000.0
2006-01-09 21:33:00,2.25422,2.25443,2.25417,2.25417,51000000.0
2006-01-09 21:34:00,2.25419,2.25426,2.25394,2.25394,111900000.0
2006-01-09 21:35:00,2.25403,2.25421,2.25403,2.25405,27700000.0
2006-01-09 21:36:00,2.25393,2.25399,2.25383,2.25393,24100000.0
2006-01-09 21:37:00,2.25387,2.25407,2.25386,2.25387,93500000.0
2006-01-09 21:38:00,2.2538,2.2539,2.25375,2.2538,44500000.0
2006-01-09 21:39:00,2.2537,2.254,2.25365,2.25365,54700000.0
2006-01-09 21:40:00,2.25375,2.25376,2.25356,2.25376,24900000.0
2006-01-09 21:41:00,2.25374,2.25378,2.25347,2.25347,59800000.0
2006-01-09 21:42:00,2.25337,2.25361,2.2533,2.25341,93900000.0
2006-01-09 21:43:00,2.25326,2.25326,2.25265,2.25269,70200000.0
2006-01-09 21:44:00,2.25279,2.25303,2.25272,2.25283,148800001.0
2006-01-09 21:45:00,2.25282,2.25287,2.25239,2.25239,111699999.0
2006-01-09 21:46:00,2.25231,2.25231,2.25185,2.25217,80100000.0
2006-01-09 21:47:00,2.25225,2.25268,2.25225,2.25235,141800000.0
2006-01-09 21:48:00,2.2523,2.25252,2.2523,2.25241,41000000.0
2006-01-09 21:49:00,2.2524,2.25258,2.25233,2.25246,86600000.0
2006-01-09 21:50:00,2.25253,2.25253,2.25198,2.25204,29600000.0
2006-01-09 21:51:00,2.25219,2.25232,2.25216,2.25216,57000000.0
2006-01-09 21:52:00,2.25212,2.25242,2.25208,2.25211,143800000.0
2006-01-09 21:53:00,2.25213,2.25239,2.25209,2.25212,49100000.0
2006-01-09 21:54:00,2.2522,2.25236,2.25216,2.25216,44800000.0
2006-01-09 21:55:00,2.25209,2.25209,2.25149,2.2517,57500000.0
2006-01-09 21:56:00,2.25151,2.25151,2.25092,2.25113,65100000.0
2006-01-09 21:57:00,2.25111,2.25124,2.25109,2.2512,26000000.0
2006-01-09 21:58:00,2.25134,2.25145,2.25108,2.25108,44300000.0
2006-01-09 21:59:00,2.25116,2.25137,2.2511,2.25113,149800001.0
2006-01-09 22:00:00,2.251,2.25123,2.25068,2.25123,75600000.0
2006-01-09 22:01:00,2.25133,2.25151,2.25119,2.25151,28600000.0
2006-01-09 22:02:00,2.25142,2.25155,2.25112,2.25112,107000000.0
2006-01-09 22:03:00,2.25107,2.25158,2.25101,2.25158,38000000.0
2006-01-09 22:04:00,2.2517,2.25196,2.2517,2.25196,72300000.0
2006-01-09 22:05:00,2.25198,2.25205,2.25188,2.25198,120800000.0
2006-01-09 22:06:00,2.25208,2.25236,2.25208,2.25223,22500000.0
2006-01-09 22:07:00,2.25213,2.25213,2.25196,2.25201,37300000.0
2006-01-09 22:08:00,2.25209,2.25236,2.25209,2.25215,34000000.0
2006-01-09 22:09:00,2.25216,2.25237,2.25197,2.25197,64800000.0
2006-01-09 22:10:00,2.25202,2.25207,2.25196,2.25196,37300000.0
2006-01-09 22:11:00,2.25197,2.25207,2.25196,2.25201,19600000.0
2006-01-09 22:12:00,2.25203,2.25219,2.25197,2.25219,98299998.0
2006-01-09 22:13:00,2.25224,2.25228,2.2522,2.25223,33700000.0
2006-01-09 22:14:00,2.25226,2.25242,2.25226,2.25242,8600000.0
2006-01-09 22:15:00,2.25231,2.2525,2.25226,2.25228,119500000.0
2006-01-09 22:16:00,2.25226,2.25242,2.25218,2.25229,142700000.0
2006-01-09 22:17:00,2.25252,2.25265,2.25243,2.25245,14400000.0
2006-01-09 22:18:00,2.25247,2.2526,2.25235,2.25235,20800000.0
2006-01-09 22:19:00,2.25223,2.25243,2.25222,2.25236,51800000.0
2006-01-09 22:20:00,2.25212,2.25212,2.25142,2.25142,32500000.0
2006-01-09 22:21:00,2.25145,2.25153,2.25126,2.25153,56800000.0
2006-01-09 22:22:00,2.25154,2.25171,2.25146,2.25157,111300000.0
2006-01-09 22:23:00,2.25152,2.25163,2.25152,2.25155,74200000.0
2006-01-09 22:24:00,2.25157,2.25165,2.25157,2.25157,14600000.0
2006-01-09 22:25:00,2.25165,2.25167,2.25152,2.25155,54800000.0
2006-01-09 22:26:00,2.25157,2.25166,2.2515,2.25166,50800000.0
2006-01-09 22:27:00,2.25174,2.25186,2.25171,2.25182,32300000.0
2006-01-09 22:28:00,2.2519,2.25212,2.25189,2.2521,27200000.0
2006-01-09 22:29:00,2.25211,2.25223,2.2521,2.25216,162300000.0
2006-01-09 22:30:00,2.25209,2.25235,2.25201,2.25207,155999999.0
2006-01-09 22:31:00,2.25202,2.25202,2.25185,2.25185,33400000.0
2006-01-09 22:32:00,2.2519,2.2519,2.25182,2.25182,47200000.0
2006-01-09 22:33:00,2.25185,2.25192,2.25183,2.25185,46300000.0
2006-01-09 22:34:00,2.25182,2.25192,2.25182,2.25188,76000000.0
2006-01-09 22:35:00,2.25195,2.25195,2.25184,2.25185,34000000.0
2006-01-09 22:36:00,2.2519,2.25195,2.25188,2.25188,37500000.0
2006-01-09 22:37:00,2.25188,2.25204,2.25186,2.25186,31400000.0
2006-01-09 22:38:00,2.2519,2.25202,2.25183,2.2519,21200000.0
2006-01-09 22:39:00,2.25187,2.25196,2.25185,2.25186,36300000.0
2006-01-09 22:40:00,2.25182,2.252,2.25174,2.2518,32100000.0
2006-01-09 22:41:00,2.25175,2.25186,2.25173,2.25173,25400000.0
2006-01-09 22:42:00,2.2518,2.25184,2.25165,2.25173,55500000.0
2006-01-09 22:43:00,2.2517,2.25177,2.25144,2.25149,126300000.0
2006-01-09 22:44:00,2.25145,2.2516,2.2514,2.25155,70600000.0
2006-01-09 22:45:00,2.2516,2.25177,2.2516,2.25166,75300000.0
2006-01-09 22:46:00,2.2517,2.25177,2.25165,2.2517,113600001.0
2006-01-09 22:47:00,2.25175,2.25175,2.25158,2.25158,35500000.0
2006-01-09 22:48:00,2.25151,2.25165,2.25151,2.25153,68200000.0
2006-01-09 22:49:00,2.25154,2.25167,2.25134,2.25163,78000000.0
2006-01-09 22:50:00,2.25165,2.25165,2.25153,2.25161,29900000.0
2006-01-09 22:51:00,2.25159,2.25174,2.25142,2.25147,70700000.0
2006-01-09 22:52:00,2.25142,2.25157,2.25142,2.2515,46400000.0
2006-01-09 22:53:00,2.25162,2.25194,2.25162,2.25182,25100000.0
2006-01-09 22:54:00,2.25167,2.2518,2.25163,2.2517,62400000.0
2006-01-09 22:55:00,2.25168,2.25181,2.25159,2.25165,44800000.0
2006-01-09 22:56:00,2.25167,2.25169,2.25144,2.25155,41500000.0
2006-01-09 22:57:00,2.25154,2.25195,2.25152,2.25193,26200000.0
2006-01-09 22:58:00,2.25168,2.25184,2.25168,2.25171,41500000.0
2006-01-09 22:59:00,2.25173,2.2518,2.25154,2.25167,51900000.0
2006-01-09 23:00:00,2.25147,2.25147,2.2514,2.2514,4700000.0
2006-01-09 23:01:00,2.25123,2.25149,2.25113,2.25143,28500000.0
2006-01-09 23:02:00,2.25161,2.25164,2.25157,2.25164,30400000.0
2006-01-09 23:03:00,2.25153,2.25157,2.25153,2.25157,3600000.0
2006-01-09 23:04:00,2.25136,2.25136,2.25129,2.25129,7200000.0
2006-01-09 23:05:00,2.25095,2.25095,2.2508,2.2508,13400000.0
2006-01-09 23:06:00,2.25071,2.2508,2.25058,2.25077,46400001.0
2006-01-09 23:07:00,2.25058,2.25058,2.25054,2.25054,5600000.0
2006-01-09 23:08:00,2.2507,2.25074,2.25059,2.2506,22700000.0
2006-01-09 23:09:00,2.25075,2.25088,2.25075,2.25088,20400000.0
2006-01-09 23:10:00,2.25083,2.25108,2.25083,2.25097,40400000.0
2006-01-09 23:11:00,2.25098,2.25098,2.2506,2.2506,39300000.0
2006-01-09 23:12:00,2.25052,2.25064,2.25052,2.25059,39800000.0
2006-01-09 23:13:00,2.2506,2.2506,2.25045,2.25051,37700000.0
2006-01-09 23:14:00,2.25044,2.2507,2.25041,2.25047,25200000.0
2006-01-09 23:15:00,2.25053,2.25064,2.25053,2.2506,24900000.0
2006-01-09 23:16:00,2.25063,2.25063,2.25052,2.25052,4000000.0
2006-01-09 23:17:00,2.25045,2.25059,2.25045,2.25046,16400000.0
2006-01-09 23:18:00,2.25061,2.2507,2.25049,2.2507,16800000.0
2006-01-09 23:19:00,2.25074,2.25086,2.25074,2.25079,18200000.0
2006-01-09 23:20:00,2.25075,2.2508,2.25062,2.25065,25800000.0
2006-01-09 23:21:00,2.25067,2.2508,2.25067,2.25069,33100000.0
2006-01-09 23:22:00,2.25085,2.25088,2.25082,2.25088,35100000.0
2006-01-09 23:23:00,2.25099,2.25115,2.25099,2.25104,38900000.0
2006-01-09 23:24:00,2.25101,2.25121,2.25101,2.2512,14600000.0
2006-01-09 23:25:00,2.25132,2.25141,2.25123,2.25139,46200000.0
2006-01-09 23:26:00,2.25137,2.25137,2.25133,2.25133,5600000.0
2006-01-09 23:27:00,2.25118,2.25122,2.2511,2.2512,27800000.0
2006-01-09 23:28:00,2.25142,2.25149,2.25118,2.2513,25000000.0
2006-01-09 23:29:00,2.2514,2.25166,2.25134,2.25166,62800001.0
2006-01-09 23:30:00,2.25167,2.25167,2.25146,2.25153,25500000.0
2006-01-09 23:31:00,2.2514,2.25143,2.25136,2.25137,22600000.0
2006-01-09 23:32:00,2.25155,2.25167,2.25155,2.25167,11000000.0
2006-01-09 23:33:00,2.25168,2.25171,2.25157,2.25159,52600000.0
2006-01-09 23:34:00,2.2516,2.25164,2.25149,2.25152,39100000.0
2006-01-09 23:35:00,2.25144,2.2516,2.25129,2.25145,50300000.0
2006-01-09 23:36:00,2.25152,2.25157,2.25145,2.25154,31300000.0
2006-01-09 23:37:00,2.2516,2.25188,2.2516,2.25175,41400000.0
2006-01-09 23:38:00,2.25177,2.25185,2.2516,2.25169,18000000.0
2006-01-09 23:39:00,2.25159,2.25192,2.25159,2.2518,24700000.0
2006-01-09 23:40:00,2.25173,2.25191,2.25171,2.25179,27800000.0
2006-01-09 23:41:00,2.25173,2.25185,2.25169,2.25172,39100000.0
2006-01-09 23:42:00,2.2518,2.25193,2.25166,2.25193,18900000.0
2006-01-09 23:43:00,2.25194,2.25199,2.25175,2.25179,36000000.0
2006-01-09 23:44:00,2.2519,2.2519,2.25169,2.25172,28900000.0
2006-01-09 23:45:00,2.25167,2.25191,2.25167,2.25168,21400000.0
2006-01-09 23:46:00,2.25173,2.2518,2.25165,2.2518,41000000.0
2006-01-09 23:47:00,2.25163,2.25194,2.25163,2.25194,28300000.0
2006-01-09 23:48:00,2.25178,2.25179,2.25168,2.25178,23900000.0
2006-01-09 23:49:00,2.25167,2.25189,2.25158,2.25189,30600000.0
2006-01-09 23:50:00,2.25188,2.25194,2.25171,2.25189,19500000.0
2006-01-09 23:51:00,2.25202,2.25202,2.25183,2.25186,40900000.0
2006-01-09 23:52:00,2.25176,2.25187,2.25157,2.2518,25800000.0
2006-01-09 23:53:00,2.25169,2.25181,2.25163,2.25166,22000000.0
2006-01-09 23:54:00,2.25176,2.25186,2.25171,2.25183,26100000.0
2006-01-09 23:55:00,2.25172,2.25178,2.25136,2.25136,25400000.0
2006-01-09 23:56:00,2.25147,2.25162,2.25135,2.25151,33900000.0
2006-01-09 23:57:00,2.25158,2.25164,2.25148,2.25148,36500000.0
2006-01-09 23:58:00,2.25148,2.25157,2.25137,2.25149,28400000.0
2006-01-09 23:59:00,2.25157,2.2517,2.25152,2.2517,26100000.0
2006-01-10 00:00:00,2.25155,2.25167,2.25155,2.2516,35500000.0
2006-01-10 00:01:00,2.25058,2.25111,2.25045,2.25045,45300000.0
2006-01-10 00:02:00,2.25085,2.25111,2.25049,2.25072,57800000.0
2006-01-10 00:03:00,2.2506,2.25132,2.25041,2.25122,29100000.0
2006-01-10 00:04:00,2.25085,2.25113,2.25056,2.2507,32900000.0
2006-01-10 00:05:00,2.25036,2.25086,2.25035,2.25054,59100000.0
2006-01-10 00:06:00,2.25099,2.25101,2.25036,2.25098,55000000.0
2006-01-10 00:07:00,2.25122,2.25125,2.25045,2.25059,26000000.0
2006-01-10 00:08:00,2.25094,2.25105,2.25004,2.25004,36900000.0
2006-01-10 00:09:00,2.25023,2.25081,2.25001,2.25079,39000000.0
2006-01-10 00:10:00,2.2508,2.25103,2.25026,2.25086,42100000.0
2006-01-10 00:11:00,2.2508,2.25082,2.25016,2.25016,50300000.0
2006-01-10 00:12:00,2.25035,2.25091,2.25006,2.25039,36300000.0
2006-01-10 00:13:00,2.25018,2.25123,2.25018,2.2512,41900000.0
2006-01-10 00:14:00,2.25052,2.25081,2.25026,2.25053,56200000.0
2006-01-10 00:15:00,2.2507,2.25121,2.25044,2.25121,35600000.0
2006-01-10 00:16:00,2.25086,2.25086,2.25016,2.25028,40000000.0
2006-01-10 00:17:00,2.25061,2.25106,2.25031,2.2508,33200000.0
2006-01-10 00:18:00,2.25094,2.25099,2.25018,2.25021,29500000.0
2006-01-10 00:19:00,2.24998,2.25075,2.24998,2.25033,28600000.0
2006-01-10 00:20:00,2.25063,2.25116,2.25051,2.25081,47400000.0
2006-01-10 00:21:00,2.25072,2.25149,2.25049,2.25149,46500000.0
2006-01-10 00:22:00,2.25103,2.25154,2.25069,2.25072,28700000.0
2006-01-10 00:23:00,2.2509,2.25136,2.25078,2.25084,56000000.0
2006-01-10 00:24:00,2.2516,2.25189,2.25098,2.25128,34800000.0
2006-01-10 00:25:00,2.2523,2.25245,2.25111,2.25114,50800000.0
2006-01-10 00:26:00,2.25167,2.25196,2.25115,2.25187,45700000.0
2006-01-10 00:27:00,2.25204,2.25222,2.25127,2.25169,41300000.0
2006-01-10 00:28:00,2.25163,2.25212,2.25141,2.25193,25600000.0
2006-01-10 00:29:00,2.25144,2.25185,2.25113,2.25185,74500000.0
2006-01-10 00:30:00,2.25155,2.25155,2.25141,2.25151,40700000.0
2006-01-10 00:31:00,2.2514,2.25153,2.25135,2.25153,27700000.0
2006-01-10 00:32:00,2.25155,2.25188,2.25155,2.25172,42800000.0
2006-01-10 00:33:00,2.25167,2.25167,2.25151,2.25151,16800000.0
2006-01-10 00:34:00,2.25145,2.25165,2.25145,2.25145,39400000.0
2006-01-10 00:35:00,2.25141,2.25141,2.25103,2.25132,42700000.0
2006-01-10 00:36:00,2.25158,2.25179,2.25158,2.25179,7200000.0
2006-01-10 00:37:00,2.25204,2.25204,2.25188,2.25193,15100000.0
2006-01-10 00:38:00,2.25203,2.25207,2.25184,2.25207,40400000.0
2006-01-10 00:39:00,2.2522,2.25232,2.25157,2.25157,27900000.0
2006-01-10 00:40:00,2.25165,2.25194,2.25165,2.2518,30100000.0
2006-01-10 00:41:00,2.25153,2.25176,2.2515,2.25168,36300000.0
2006-01-10 00:42:00,2.25188,2.25202,2.25178,2.25178,44300000.0
2006-01-10 00:43:00,2.25199,2.25199,2.25181,2.2519,29300000.0
2006-01-10 00:44:00,2.2518,2.25191,2.25169,2.25191,32300000.0
2006-01-10 00:45:00,2.25191,2.25197,2.25183,2.25196,42500000.0
2006-01-10 00:46:00,2.25172,2.25191,2.25164,2.25172,30400000.0
2006-01-10 00:47:00,2.25175,2.2519,2.25175,2.25177,26000000.0
2006-01-10 00:48:00,2.2518,2.25185,2.2517,2.25185,18800000.0
2006-01-10 00:49:00,2.25185,2.25192,2.25167,2.2517,31300000.0
2006-01-10 00:50:00,2.25182,2.25193,2.25182,2.25193,4800000.0
2006-01-10 00:51:00,2.25196,2.25207,2.2518,2.25207,42100000.0
2006-01-10 00:52:00,2.25191,2.25199,2.25171,2.25181,20600000.0
2006-01-10 00:53:00,2.2518,2.25197,2.25173,2.25175,54100000.0
2006-01-10 00:54:00,2.25181,2.25197,2.25181,2.25197,19100000.0
2006-01-10 00:55:00,2.25176,2.2519,2.25161,2.2519,27300000.0
2006-01-10 00:56:00,2.25194,2.25203,2.25183,2.25195,24300000.0
2006-01-10 00:57:00,2.252,2.25213,2.25195,2.25213,30800000.0
2006-01-10 00:58:00,2.25195,2.2521,2.2519,2.25193,12200000.0
2006-01-10 00:59:00,2.25193,2.2521,2.25193,2.2521,6000000.0
2006-01-10 01:00:00,2.25205,2.25205,2.2519,2.25205,65500000.0
2006-01-10 01:01:00,2.25205,2.2521,2.2519,2.2521,32400000.0
2006-01-10 01:02:00,2.2519,2.25215,2.2519,2.25195,23100000.0
2006-01-10 01:03:00,2.25205,2.25215,2.25192,2.25192,40300000.0
2006-01-10 01:04:00,2.252,2.25208,2.25192,2.25192,35500000.0
2006-01-10 01:05:00,2.2521,2.2521,2.25192,2.252,19000000.0
2006-01-10 01:06:00,2.25195,2.25205,2.25192,2.25205,22800000.0
2006-01-10 01:07:00,2.25195,2.25267,2.25195,2.25267,52600000.0
2006-01-10 01:08:00,2.25268,2.25268,2.25251,2.25251,23000000.0
2006-01-10 01:09:00,2.2525,2.25265,2.25235,2.25235,18700000.0
2006-01-10 01:10:00,2.25248,2.2528,2.25248,2.25272,42200000.0
2006-01-10 01:11:00,2.25255,2.25257,2.25226,2.25257,42600000.0
2006-01-10 01:12:00,2.25245,2.25267,2.25245,2.2526,26700000.0
2006-01-10 01:13:00,2.25247,2.25249,2.25242,2.25242,32600000.0
2006-01-10 01:14:00,2.25234,2.25251,2.25234,2.25251,43000000.0
2006-01-10 01:15:00,2.25249,2.25249,2.25213,2.25216,19400000.0
2006-01-10 01:16:00,2.25223,2.25266,2.25223,2.25261,18800000.0
2006-01-10 01:17:00,2.25275,2.25294,2.25268,2.25276,23000000.0
2006-01-10 01:18:00,2.2527,2.2527,2.25263,2.2527,18800000.0
2006-01-10 01:19:00,2.25265,2.25265,2.25265,2.25265,7200000.0
2006-01-10 01:20:00,2.25257,2.25282,2.25257,2.2527,29200000.0
2006-01-10 01:21:00,2.25271,2.25283,2.25269,2.25283,17700000.0
2006-01-10 01:22:00,2.25274,2.25285,2.25262,2.25284,17600000.0
2006-01-10 01:23:00,2.25297,2.25328,2.25297,2.25319,43100000.0
2006-01-10 01:24:00,2.25306,2.25315,2.25301,2.25301,36100000.0
2006-01-10 01:25:00,2.25302,2.25313,2.25298,2.25298,21900000.0
2006-01-10 01:26:00,2.25303,2.25314,2.25302,2.25311,15000000.0
2006-01-10 01:27:00,2.25321,2.25326,2.2526,2.25273,45400000.0
2006-01-10 01:28:00,2.25268,2.25278,2.2526,2.2526,23100000.0
2006-01-10 01:29:00,2.25259,2.25274,2.25254,2.25271,30300001.0
2006-01-10 01:30:00,2.25287,2.25336,2.25287,2.25319,43700000.0
2006-01-10 01:31:00,2.25324,2.25324,2.25312,2.25323,40600000.0
2006-01-10 01:32:00,2.25313,2.25313,2.2529,2.25295,21400000.0
2006-01-10 01:33:00,2.25295,2.25305,2.25293,2.25305,32200000.0
2006-01-10 01:34:00,2.25305,2.25335,2.25305,2.2532,78100000.0
2006-01-10 01:35:00,2.25333,2.25355,2.25316,2.25331,36500000.0
2006-01-10 01:36:00,2.25328,2.2535,2.25323,2.2535,9600000.0
2006-01-10 01:37:00,2.25336,2.2537,2.25336,2.25344,28100000.0
2006-01-10 01:38:00,2.25349,2.25359,2.25342,2.25352,62800000.0
2006-01-10 01:39:00,2.25344,2.25363,2.2532,2.2532,54600000.0
2006-01-10 01:40:00,2.25312,2.25312,2.25264,2.25264,27800000.0
2006-01-10 01:41:00,2.25272,2.25277,2.2526,2.25275,58100000.0
2006-01-10 01:42:00,2.25271,2.25283,2.25257,2.25282,46699999.0
2006-01-10 01:43:00,2.25273,2.25278,2.25267,2.25272,37600000.0
2006-01-10 01:44:00,2.25284,2.25293,2.25277,2.25293,26700000.0
2006-01-10 01:45:00,2.25289,2.25292,2.25275,2.25275,18900000.0
2006-01-10 01:46:00,2.25258,2.25268,2.2525,2.25255,34300000.0
2006-01-10 01:47:00,2.25249,2.25286,2.25238,2.25286,21700000.0
2006-01-10 01:48:00,2.25306,2.25312,2.25298,2.253,37100000.0
2006-01-10 01:49:00,2.25295,2.25305,2.25293,2.25293,34600000.0
2006-01-10 01:50:00,2.25281,2.25299,2.25281,2.2529,19900000.0
2006-01-10 01:51:00,2.25305,2.25325,2.25292,2.25292,35800000.0
2006-01-10 01:52:00,2.25266,2.25311,2.25266,2.25282,51100000.0
2006-01-10 01:53:00,2.25265,2.25286,2.25265,2.25281,35400000.0
2006-01-10 01:54:00,2.25269,2.25287,2.25269,2.25286,30600000.0
2006-01-10 01:55:00,2.25295,2.25307,2.25288,2.25288,14600000.0
2006-01-10 01:56:00,2.25291,2.25302,2.2529,2.2529,22500000.0
2006-01-10 01:57:00,2.25305,2.25305,2.25286,2.25298,35600000.0
2006-01-10 01:58:00,2.25305,2.25312,2.2529,2.25302,44700000.0
2006-01-10 01:59:00,2.25308,2.25318,2.25295,2.25311,43900000.0
2006-01-10 02:00:00,2.25322,2.25322,2.25291,2.25309,19700000.0
2006-01-10 02:01:00,2.25314,2.25423,2.25314,2.254,47300000.0
2006-01-10 02:02:00,2.25398,2.25426,2.25385,2.25426,37100000.0
2006-01-10 02:03:00,2.25455,2.25489,2.25455,2.25489,23100000.0
2006-01-10 02:04:00,2.25504,2.25563,2.25504,2.25563,12800000.0
2006-01-10 02:05:00,2.25598,2.25598,2.25572,2.25597,43100000.0
2006-01-10 02:06:00,2.25612,2.25625,2.25609,2.2561,30400000.0
2006-01-10 02:07:00,2.25617,2.25637,2.25613,2.25616,26900000.0
2006-01-10 02:08:00,2.25594,2.25615,2.25581,2.256,28800000.0
2006-01-10 02:09:00,2.25604,2.25606,2.25583,2.25584,38100000.0
2006-01-10 02:10:00,2.25584,2.25597,2.25566,2.25597,28000000.0
2006-01-10 02:11:00,2.25597,2.25613,2.25591,2.25591,36100000.0
2006-01-10 02:12:00,2.25609,2.25647,2.25609,2.25645,18200000.0
2006-01-10 02:13:00,2.25622,2.25622,2.25597,2.25597,29700000.0
2006-01-10 02:14:00,2.25601,2.25606,2.25588,2.25591,35100000.0
2006-01-10 02:15:00,2.25599,2.256,2.2557,2.25583,38800000.0
2006-01-10 02:16:00,2.25579,2.25587,2.25578,2.25587,13800000.0
2006-01-10 02:17:00,2.25583,2.2559,2.25583,2.25585,15400000.0
2006-01-10 02:18:00,2.25585,2.256,2.25582,2.2559,41700000.0
2006-01-10 02:19:00,2.25582,2.25603,2.25582,2.25587,24500000.0
2006-01-10 02:20:00,2.25597,2.25603,2.25593,2.25597,35300000.0
2006-01-10 02:21:00,2.25593,2.25599,2.2559,2.25593,23300000.0
2006-01-10 02:22:00,2.2561,2.25617,2.2559,2.2561,36700000.0
2006-01-10 02:23:00,2.25604,2.25605,2.25573,2.25573,30400000.0
2006-01-10 02:24:00,2.25582,2.25587,2.25582,2.25587,24200000.0
2006-01-10 02:25:00,2.25596,2.25601,2.25583,2.25585,20200000.0
2006-01-10 02:26:00,2.25595,2.25595,2.25579,2.25595,30000000.0
2006-01-10 02:27:00,2.25603,2.25613,2.25596,2.25603,20900000.0
2006-01-10 02:28:00,2.25615,2.25633,2.25615,2.25633,14300000.0
2006-01-10 02:29:00,2.256,2.25604,2.25563,2.25563,36800000.0
2006-01-10 02:30:00,2.25569,2.25591,2.25569,2.25585,29800000.0
2006-01-10 02:31:00,2.25586,2.25614,2.25586,2.25614,47200000.0
2006-01-10 02:32:00,2.25604,2.25604,2.25586,2.25595,25400000.0
2006-01-10 02:33:00,2.25598,2.25604,2.25594,2.25594,22800000.0
2006-01-10 02:34:00,2.25605,2.25619,2.25591,2.25594,36600000.0
2006-01-10 02:35:00,2.25596,2.25613,2.25594,2.25594,38300000.0
2006-01-10 02:36:00,2.2562,2.2562,2.25597,2.25599,35600000.0
2006-01-10 02:37:00,2.2559,2.2559,2.25571,2.25588,24900000.0
2006-01-10 02:38:00,2.25607,2.25623,2.25597,2.25597,28500000.0
2006-01-10 02:39:00,2.25593,2.25593,2.25562,2.25563,33700000.0
2006-01-10 02:40:00,2.25562,2.25563,2.25556,2.25562,24800000.0
2006-01-10 02:41:00,2.25553,2.25553,2.25542,2.25545,35400000.0
2006-01-10 02:42:00,2.25537,2.25558,2.25537,2.25547,30599999.0
2006-01-10 02:43:00,2.25553,2.2556,2.25546,2.25547,37400000.0
2006-01-10 02:44:00,2.25564,2.25564,2.2554,2.25545,42200000.0
2006-01-10 02:45:00,2.25546,2.25565,2.25546,2.2556,27900000.0
2006-01-10 02:46:00,2.25573,2.25574,2.25557,2.25557,26500000.0
2006-01-10 02:47:00,2.25563,2.25579,2.25555,2.25564,32800000.0
2006-01-10 02:48:00,2.25562,2.25571,2.25548,2.25551,21800000.0
2006-01-10 02:49:00,2.25566,2.25574,2.25566,2.25574,10800000.0
2006-01-10 02:50:00,2.2557,2.2557,2.25563,2.25565,21300000.0
2006-01-10 02:51:00,2.25563,2.25587,2.25556,2.25587,30400000.0
2006-01-10 02:52:00,2.25583,2.25597,2.25571,2.25595,23300000.0
2006-01-10 02:53:00,2.25609,2.25609,2.25576,2.25577,25600000.0
2006-01-10 02:54:00,2.25594,2.25595,2.25575,2.25581,24700000.0
2006-01-10 02:55:00,2.25585,2.25585,2.25555,2.25561,27400000.0
2006-01-10 02:56:00,2.25575,2.256,2.25553,2.256,29300000.0
2006-01-10 02:57:00,2.25615,2.25622,2.25602,2.25608,34700000.0
2006-01-10 02:58:00,2.25612,2.25624,2.25612,2.25617,33500000.0
2006-01-10 02:59:00,2.25633,2.25633,2.25608,2.25608,33400000.0
2006-01-10 03:00:00,2.25596,2.25624,2.25595,2.2561,30500000.0
2006-01-10 03:01:00,2.25604,2.25613,2.25594,2.25605,10700000.0
2006-01-10 03:02:00,2.25602,2.25615,2.25602,2.25606,18400000.0
2006-01-10 03:03:00,2.25592,2.25602,2.25586,2.25589,19600000.0
2006-01-10 03:04:00,2.25597,2.25616,2.25583,2.25604,41800000.0
2006-01-10 03:05:00,2.25581,2.25601,2.25576,2.25578,27000000.0
2006-01-10 03:06:00,2.25566,2.25578,2.25558,2.25569,24700000.0
2006-01-10 03:07:00,2.25577,2.25577,2.2556,2.25565,20700000.0
2006-01-10 03:08:00,2.25571,2.25595,2.25562,2.2558,28900000.0
2006-01-10 03:09:00,2.25567,2.25582,2.25567,2.25575,25300000.0
2006-01-10 03:10:00,2.25581,2.25581,2.25498,2.25498,19200000.0
2006-01-10 03:11:00,2.25493,2.25501,2.25423,2.25468,46600000.0
2006-01-10 03:12:00,2.25481,2.25517,2.25481,2.25509,19400000.0
2006-01-10 03:13:00,2.25502,2.25502,2.25464,2.25466,18800000.0
2006-01-10 03:14:00,2.25461,2.25485,2.25461,2.25484,22800000.0
2006-01-10 03:15:00,2.25469,2.25469,2.25435,2.25435,16200000.0
2006-01-10 03:16:00,2.25446,2.25483,2.25446,2.25474,35900000.0
2006-01-10 03:17:00,2.25487,2.25508,2.25432,2.2548,48100000.0
2006-01-10 03:18:00,2.25506,2.25506,2.25468,2.25468,45800000.0
2006-01-10 03:19:00,2.25478,2.25518,2.25475,2.25475,30800000.0
2006-01-10 03:20:00,2.25477,2.25493,2.25475,2.25493,25000000.0
2006-01-10 03:21:00,2.25494,2.25504,2.25477,2.25482,37600000.0
2006-01-10 03:22:00,2.25497,2.25503,2.25479,2.25479,47900000.0
2006-01-10 03:23:00,2.25486,2.25502,2.25486,2.255,36700000.0
2006-01-10 03:24:00,2.25514,2.25522,2.25509,2.25516,22600000.0
2006-01-10 03:25:00,2.25522,2.25522,2.25495,2.25514,28900000.0
2006-01-10 03:26:00,2.25508,2.25525,2.25505,2.25516,26900000.0
2006-01-10 03:27:00,2.25506,2.25511,2.25498,2.25503,35400000.0
2006-01-10 03:28:00,2.25508,2.25508,2.25484,2.25491,22500000.0
2006-01-10 03:29:00,2.25496,2.25496,2.25482,2.25493,14200000.0
2006-01-10 03:30:00,2.25492,2.2551,2.25489,2.255,26300000.0
2006-01-10 03:31:00,2.25497,2.255,2.25445,2.25445,16800000.0
2006-01-10 03:32:00,2.25438,2.25457,2.25438,2.2544,52800000.0
2006-01-10 03:33:00,2.25451,2.25458,2.25434,2.25456,41700000.0
2006-01-10 03:34:00,2.25442,2.25442,2.25408,2.25427,21200000.0
2006-01-10 03:35:00,2.25435,2.25439,2.25403,2.2541,33600000.0
2006-01-10 03:36:00,2.25406,2.25418,2.25367,2.25372,37900000.0
2006-01-10 03:37:00,2.25383,2.25409,2.25376,2.25409,17500000.0
2006-01-10 03:38:00,2.25405,2.25412,2.25386,2.25396,34700000.0
2006-01-10 03:39:00,2.25396,2.25399,2.25382,2.25391,28600000.0
2006-01-10 03:40:00,2.2539,2.25412,2.2539,2.25401,22200000.0
2006-01-10 03:41:00,2.25387,2.25417,2.25387,2.25417,21700000.0
2006-01-10 03:42:00,2.25434,2.25449,2.25434,2.25449,7200000.0
2006-01-10 03:43:00,2.25458,2.25488,2.2545,2.2547,50500000.0
2006-01-10 03:44:00,2.25437,2.25468,2.25437,2.25445,58700000.0
2006-01-10 03:45:00,2.25448,2.25471,2.25448,2.25466,30300000.0
2006-01-10 03:46:00,2.25474,2.2549,2.25474,2.2549,10000000.0
2006-01-10 03:47:00,2.255,2.25505,2.25492,2.25505,8800000.0
2006-01-10 03:48:00,2.25501,2.25501,2.25479,2.25483,39899999.0
2006-01-10 03:49:00,2.25481,2.25503,2.25481,2.25495,14400000.0
2006-01-10 03:50:00,2.25503,2.25521,2.25503,2.25515,29800000.0
2006-01-10 03:51:00,2.25536,2.25536,2.25515,2.25522,50799999.0
2006-01-10 03:52:00,2.25515,2.25537,2.25515,2.25526,16400000.0
2006-01-10 03:53:00,2.25526,2.2554,2.25526,2.25532,24900000.0
2006-01-10 03:54:00,2.25542,2.25561,2.25515,2.25515,26300000.0
2006-01-10 03:55:00,2.25505,2.25537,2.25496,2.25537,24300000.0
2006-01-10 03:56:00,2.25538,2.25554,2.25534,2.25543,34200000.0
2006-01-10 03:57:00,2.25548,2.25548,2.25522,2.25522,22000000.0
2006-01-10 03:58:00,2.2552,2.25521,2.25513,2.25521,18400000.0
2006-01-10 03:59:00,2.25505,2.25505,2.25487,2.25496,37300000.0
2006-01-10 04:00:00,2.25483,2.25483,2.25464,2.25471,19100000.0
2006-01-10 04:01:00,2.25488,2.25494,2.25438,2.25455,55400000.0
2006-01-10 04:02:00,2.25455,2.25468,2.25439,2.25442,33600000.0
2006-01-10 04:03:00,2.25443,2.25443,2.25422,2.25422,25200000.0
2006-01-10 04:04:00,2.25425,2.25448,2.25425,2.25436,21500000.0
2006-01-10 04:05:00,2.25434,2.25468,2.25434,2.25454,25500000.0
2006-01-10 04:06:00,2.25464,2.25464,2.25457,2.25457,9600000.0
2006-01-10 04:07:00,2.25472,2.25473,2.25461,2.25473,28900000.0
2006-01-10 04:08:00,2.25482,2.25521,2.25482,2.25498,21600000.0
2006-01-10 04:09:00,2.25498,2.25518,2.25493,2.25493,34700000.0
2006-01-10 04:10:00,2.25492,2.25524,2.25492,2.25507,32600000.0
2006-01-10 04:11:00,2.25515,2.25521,2.25512,2.25514,27400001.0
2006-01-10 04:12:00,2.25498,2.25544,2.25498,2.25537,27100000.0
2006-01-10 04:13:00,2.25507,2.25536,2.25507,2.25536,39500000.0
2006-01-10 04:14:00,2.25551,2.25561,2.25535,2.2554,37500000.0
2006-01-10 04:15:00,2.25518,2.25563,2.25516,2.25531,31100000.0
2006-01-10 04:16:00,2.25529,2.25563,2.25513,2.25558,28000000.0
2006-01-10 04:17:00,2.25559,2.25559,2.25512,2.25512,16700000.0
2006-01-10 04:18:00,2.25531,2.25537,2.25515,2.25537,23200000.0
2006-01-10 04:19:00,2.25511,2.2555,2.25504,2.25542,35800000.0
2006-01-10 04:20:00,2.25556,2.25556,2.25525,2.25525,12000000.0
2006-01-10 04:21:00,2.25508,2.25539,2.25508,2.25536,30500000.0
2006-01-10 04:22:00,2.25531,2.25545,2.25531,2.25541,21600000.0
2006-01-10 04:23:00,2.25539,2.2559,2.25539,2.2559,54400000.0
2006-01-10 04:24:00,2.25582,2.25588,2.25565,2.25574,36500000.0
2006-01-10 04:25:00,2.25615,2.25658,2.25615,2.25633,24600000.0
2006-01-10 04:26:00,2.2563,2.25646,2.25602,2.25646,27200000.0
2006-01-10 04:27:00,2.25649,2.25649,2.25614,2.25614,17600000.0
2006-01-10 04:28:00,2.25631,2.25714,2.25628,2.25628,30700000.0
2006-01-10 04:29:00,2.2565,2.2565,2.25605,2.25625,39200000.0
2006-01-10 04:30:00,2.25631,2.25636,2.25594,2.25622,37500000.0
2006-01-10 04:31:00,2.25597,2.25697,2.25571,2.25664,35400000.0
2006-01-10 04:32:00,2.2565,2.2567,2.25644,2.25651,17800000.0
2006-01-10 04:33:00,2.2561,2.25635,2.25593,2.25635,34800000.0
2006-01-10 04:34:00,2.25631,2.25645,2.25623,2.25637,41700000.0
2006-01-10 04:35:00,2.25662,2.25697,2.25662,2.25697,33800000.0
2006-01-10 04:36:00,2.25681,2.25695,2.25662,2.25671,39500000.0
2006-01-10 04:37:00,2.25645,2.25656,2.25628,2.25628,50100000.0
2006-01-10 04:38:00,2.25598,2.25618,2.25584,2.25603,49000000.0
2006-01-10 04:39:00,2.25615,2.25631,2.25596,2.25596,25300000.0
2006-01-10 04:40:00,2.25598,2.25644,2.25598,2.25631,42200000.0
2006-01-10 04:41:00,2.25609,2.25609,2.25587,2.25605,19300000.0
2006-01-10 04:42:00,2.25609,2.25611,2.25581,2.25611,35100000.0
2006-01-10 04:43:00,2.2563,2.25655,2.2563,2.25637,45600000.0
2006-01-10 04:44:00,2.25647,2.2565,2.25631,2.25633,25400000.0
2006-01-10 04:45:00,2.25642,2.25668,2.25642,2.25668,35000000.0
2006-01-10 04:46:00,2.25666,2.25666,2.256,2.256,28300000.0
2006-01-10 04:47:00,2.25592,2.25617,2.25592,2.25605,24300000.0
2006-01-10 04:48:00,2.25621,2.25634,2.25588,2.25595,46500000.0
2006-01-10 04:49:00,2.256,2.256,2.25568,2.25574,15100000.0
2006-01-10 04:50:00,2.25584,2.25602,2.25584,2.25593,44200000.0
2006-01-10 04:51:00,2.25589,2.25624,2.25579,2.256,50800000.0
2006-01-10 04:52:00,2.25616,2.25643,2.25616,2.25627,22400000.0
2006-01-10 04:53:00,2.25633,2.25649,2.25631,2.25649,17600000.0
2006-01-10 04:54:00,2.25651,2.25662,2.25646,2.25646,28000000.0
2006-01-10 04:55:00,2.25655,2.25655,2.2564,2.2565,24800000.0
2006-01-10 04:56:00,2.25641,2.25656,2.25641,2.2565,35700000.0
2006-01-10 04:57:00,2.25658,2.25702,2.25658,2.25702,39400000.0
2006-01-10 04:58:00,2.25685,2.25685,2.25628,2.25637,27100000.0
2006-01-10 04:59:00,2.25649,2.25649,2.25608,2.25608,15600000.0
2006-01-10 05:00:00,2.25606,2.25668,2.25606,2.25667,24000000.0
2006-01-10 05:01:00,2.25671,2.25684,2.2563,2.2563,32600000.0
2006-01-10 05:02:00,2.25644,2.25675,2.25644,2.2566,33000000.0
2006-01-10 05:03:00,2.25651,2.25689,2.25651,2.25668,34200000.0
2006-01-10 05:04:00,2.25656,2.25657,2.25633,2.25655,17200000.0
2006-01-10 05:05:00,2.25666,2.25674,2.25639,2.25639,35300000.0
2006-01-10 05:06:00,2.25646,2.25657,2.25632,2.2564,21700000.0
2006-01-10 05:07:00,2.2564,2.25656,2.2564,2.25645,17800000.0
2006-01-10 05:08:00,2.25657,2.25668,2.25654,2.25668,39800000.0
2006-01-10 05:09:00,2.25661,2.25699,2.25652,2.25662,44600000.0
2006-01-10 05:10:00,2.25665,2.25666,2.25643,2.25644,35100000.0
2006-01-10 05:11:00,2.25645,2.25676,2.25645,2.25665,34400000.0
2006-01-10 05:12:00,2.25636,2.25636,2.2561,2.2561,7200000.0
2006-01-10 05:13:00,2.25603,2.25628,2.25558,2.25578,23000000.0
2006-01-10 05:14:00,2.25583,2.25593,2.25579,2.25579,33300000.0
2006-01-10 05:15:00,2.25592,2.2561,2.25592,2.25603,45200000.0
2006-01-10 05:16:00,2.25581,2.25592,2.2558,2.2558,32400000.0
2006-01-10 05:17:00,2.2559,2.25652,2.2559,2.25637,32500000.0
2006-01-10 05:18:00,2.25625,2.25652,2.25625,2.25637,42300000.0
2006-01-10 05:19:00,2.25646,2.25657,2.25643,2.2565,44400000.0
2006-01-10 05:20:00,2.25625,2.2564,2.25623,2.25639,39300000.0
2006-01-10 05:21:00,2.25635,2.25652,2.25635,2.25648,14100000.0
2006-01-10 05:22:00,2.25644,2.25662,2.25644,2.25662,35800000.0
2006-01-10 05:23:00,2.25662,2.25686,2.25651,2.25674,26900000.0
2006-01-10 05:24:00,2.2566,2.25697,2.25657,2.25676,42600000.0
2006-01-10 05:25:00,2.2569,2.25713,2.25667,2.25697,36400000.0
2006-01-10 05:26:00,2.25688,2.257,2.25688,2.25695,25200000.0
2006-01-10 05:27:00,2.25684,2.25689,2.25667,2.25689,15600000.0
2006-01-10 05:28:00,2.25685,2.25687,2.25675,2.25675,17700000.0
2006-01-10 05:29:00,2.25685,2.25685,2.25672,2.25672,11800000.0
2006-01-10 05:30:00,2.25684,2.25706,2.25684,2.25706,25000000.0
2006-01-10 05:31:00,2.25673,2.25686,2.25673,2.25684,30600000.0
2006-01-10 05:32:00,2.25688,2.2569,2.25672,2.25672,18800000.0
2006-01-10 05:33:00,2.25674,2.25677,2.25655,2.25677,32100000.0
2006-01-10 05:34:00,2.25672,2.25684,2.25668,2.25668,29200000.0
2006-01-10 05:35:00,2.25673,2.25688,2.25669,2.25684,22800000.0
2006-01-10 05:36:00,2.25681,2.25684,2.25659,2.25659,35200000.0
2006-01-10 05:37:00,2.25667,2.25667,2.25623,2.25627,50399999.0
2006-01-10 05:38:00,2.25636,2.25674,2.25636,2.25671,21400000.0
2006-01-10 05:39:00,2.25663,2.25663,2.25643,2.2566,28800000.0
2006-01-10 05:40:00,2.25659,2.25695,2.25659,2.2567,33100000.0
2006-01-10 05:41:00,2.25682,2.25684,2.25654,2.25662,27600000.0
2006-01-10 05:42:00,2.25657,2.25672,2.25635,2.25635,25400000.0
2006-01-10 05:43:00,2.25647,2.25647,2.25626,2.25638,30300000.0
2006-01-10 05:44:00,2.25631,2.25645,2.2563,2.25635,53600000.0
2006-01-10 05:45:00,2.25644,2.2566,2.2563,2.2566,27400000.0
2006-01-10 05:46:00,2.25655,2.25655,2.25639,2.25646,19700000.0
2006-01-10 05:47:00,2.25659,2.25669,2.25638,2.25644,15400000.0
2006-01-10 05:48:00,2.25636,2.25645,2.25629,2.25645,32000000.0
2006-01-10 05:49:00,2.25655,2.25655,2.25627,2.25638,19100000.0
2006-01-10 05:50:00,2.2564,2.25645,2.2564,2.25645,4800000.0
2006-01-10 05:51:00,2.25631,2.25659,2.25621,2.25638,35500000.0
2006-01-10 05:52:00,2.25639,2.25651,2.2563,2.25648,50700000.0
2006-01-10 05:53:00,2.25642,2.25666,2.25627,2.25634,56200000.0
2006-01-10 05:54:00,2.25634,2.25661,2.25634,2.25661,44600000.0
2006-01-10 05:55:00,2.2566,2.2566,2.25641,2.25654,14300000.0
2006-01-10 05:56:00,2.25653,2.25653,2.25635,2.25635,30400000.0
2006-01-10 05:57:00,2.25647,2.25686,2.25647,2.25667,22600000.0
2006-01-10 05:58:00,2.2569,2.25696,2.25665,2.25665,26800000.0
2006-01-10 05:59:00,2.25666,2.25668,2.25657,2.25659,33100000.0
2006-01-10 06:00:00,2.25649,2.25668,2.25649,2.25656,23500000.0
2006-01-10 06:01:00,2.25669,2.2568,2.25667,2.25671,12200000.0
2006-01-10 06:02:00,2.25668,2.25697,2.25668,2.25685,12500000.0
2006-01-10 06:03:00,2.25675,2.25679,2.25656,2.25656,34800000.0
2006-01-10 06:04:00,2.2565,2.2565,2.2565,2.2565,7200000.0
2006-01-10 06:05:00,2.25642,2.25658,2.25642,2.25658,19900000.0
2006-01-10 06:06:00,2.25666,2.25689,2.25661,2.2568,46600000.0
2006-01-10 06:07:00,2.25673,2.25683,2.25665,2.25665,21500000.0
2006-01-10 06:08:00,2.25665,2.25672,2.25633,2.25663,38800000.0
2006-01-10 06:09:00,2.25664,2.25679,2.25638,2.25661,25100000.0
2006-01-10 06:10:00,2.25654,2.25667,2.2564,2.2564,37600000.0
2006-01-10 06:11:00,2.25651,2.25699,2.25651,2.25681,29300000.0
2006-01-10 06:12:00,2.25675,2.2571,2.25675,2.25696,39200000.0
2006-01-10 06:13:00,2.25701,2.25734,2.25701,2.25734,17900000.0
2006-01-10 06:14:00,2.25753,2.25789,2.25749,2.25789,29600000.0
2006-01-10 06:15:00,2.2578,2.25781,2.25757,2.25763,45800000.0
2006-01-10 06:16:00,2.25768,2.25788,2.25741,2.25761,48400000.0
2006-01-10 06:17:00,2.25779,2.25787,2.2576,2.25777,38900000.0
2006-01-10 06:18:00,2.25804,2.25811,2.25773,2.25773,15500000.0
2006-01-10 06:19:00,2.25779,2.25802,2.25779,2.25788,19400000.0
2006-01-10 06:20:00,2.25773,2.2578,2.25763,2.2578,10200000.0
2006-01-10 06:21:00,2.25786,2.25788,2.25771,2.25773,33600000.0
2006-01-10 06:22:00,2.25782,2.25787,2.25768,2.25787,39700000.0
2006-01-10 06:23:00,2.25786,2.25794,2.25773,2.25773,30300000.0
2006-01-10 06:24:00,2.25777,2.2578,2.25765,2.25765,16500000.0
2006-01-10 06:25:00,2.25765,2.25795,2.25765,2.25776,42000000.0
2006-01-10 06:26:00,2.25783,2.25783,2.25768,2.25768,30100000.0
2006-01-10 06:27:00,2.25767,2.25781,2.25758,2.25781,46900000.0
2006-01-10 06:28:00,2.25794,2.25803,2.25785,2.25803,25100000.0
2006-01-10 06:29:00,2.25792,2.25801,2.25774,2.25774,26600000.0
2006-01-10 06:30:00,2.25794,2.25799,2.25791,2.25791,16700000.0
2006-01-10 06:31:00,2.25793,2.25811,2.25779,2.25797,40700000.0
2006-01-10 06:32:00,2.25806,2.25815,2.25787,2.25799,42400000.0
2006-01-10 06:33:00,2.25783,2.25783,2.25765,2.25766,38900000.0
2006-01-10 06:34:00,2.25767,2.25772,2.25747,2.25747,28600000.0
2006-01-10 06:35:00,2.25757,2.25797,2.25757,2.25797,30200000.0
2006-01-10 06:36:00,2.25779,2.25807,2.25779,2.25802,25100000.0
2006-01-10 06:37:00,2.25805,2.25816,2.25797,2.25807,53200000.0
2006-01-10 06:38:00,2.25804,2.25813,2.25783,2.25784,60400000.0
2006-01-10 06:39:00,2.25793,2.25798,2.25772,2.25777,30600000.0
2006-01-10 06:40:00,2.25787,2.25793,2.25777,2.25793,29000000.0
2006-01-10 06:41:00,2.25797,2.25797,2.25796,2.25796,21500000.0
2006-01-10 06:42:00,2.25798,2.25798,2.25774,2.25785,21600000.0
2006-01-10 06:43:00,2.25788,2.25788,2.25772,2.25784,39100000.0
2006-01-10 06:44:00,2.25777,2.25779,2.25764,2.25776,18200000.0
2006-01-10 06:45:00,2.25765,2.25777,2.25753,2.25758,32300000.0
2006-01-10 06:46:00,2.25757,2.25766,2.25745,2.25763,24500000.0
2006-01-10 06:47:00,2.25759,2.25781,2.25755,2.25767,34400000.0
2006-01-10 06:48:00,2.25773,2.25782,2.25773,2.25782,6200000.0
2006-01-10 06:49:00,2.25793,2.25793,2.25779,2.25779,15800000.0
2006-01-10 06:50:00,2.25782,2.2579,2.2578,2.25784,36800000.0
2006-01-10 06:51:00,2.25791,2.25799,2.25769,2.25771,35000000.0
2006-01-10 06:52:00,2.25756,2.25756,2.2573,2.25749,25900000.0
2006-01-10 06:53:00,2.25744,2.25746,2.25736,2.2574,25100000.0
2006-01-10 06:54:00,2.2576,2.25769,2.25732,2.25745,25800000.0
2006-01-10 06:55:00,2.25744,2.25744,2.25717,2.25735,38800000.0
2006-01-10 06:56:00,2.25754,2.25762,2.25739,2.25744,41200000.0
2006-01-10 06:57:00,2.25765,2.25767,2.25758,2.2576,18000000.0
2006-01-10 06:58:00,2.25746,2.25755,2.25729,2.25729,52200000.0
2006-01-10 06:59:00,2.25736,2.25766,2.25736,2.25766,24800000.0
2006-01-10 07:00:00,2.25743,2.25785,2.25743,2.2578,35800000.0
2006-01-10 07:01:00,2.25775,2.25782,2.25756,2.25782,34100000.0
2006-01-10 07:02:00,2.25778,2.25824,2.25771,2.25824,38100000.0
2006-01-10 07:03:00,2.25805,2.2581,2.25777,2.2581,29900000.0
2006-01-10 07:04:00,2.25801,2.25811,2.25787,2.25792,71499999.0
2006-01-10 07:05:00,2.25808,2.25815,2.258,2.25805,20300000.0
2006-01-10 07:06:00,2.25807,2.25807,2.25764,2.25773,43800000.0
2006-01-10 07:07:00,2.25776,2.2578,2.25735,2.25735,26000000.0
2006-01-10 07:08:00,2.25755,2.25766,2.25755,2.25755,18900000.0
2006-01-10 07:09:00,2.25752,2.25752,2.25728,2.25746,28500000.0
2006-01-10 07:10:00,2.25723,2.25772,2.25723,2.25771,35600000.0
2006-01-10 07:11:00,2.25785,2.25799,2.25785,2.25789,23400000.0
2006-01-10 07:12:00,2.25796,2.25818,2.25796,2.2581,30800000.0
2006-01-10 07:13:00,2.25795,2.25807,2.25788,2.25807,36200000.0
2006-01-10 07:14:00,2.25787,2.25792,2.25775,2.25792,26600000.0
2006-01-10 07:15:00,2.25814,2.2582,2.25789,2.25789,26600000.0
2006-01-10 07:16:00,2.25791,2.25822,2.25766,2.25766,31900000.0
2006-01-10 07:17:00,2.25749,2.2577,2.25749,2.25753,32700000.0
2006-01-10 07:18:00,2.25768,2.25768,2.25753,2.25762,25600000.0
2006-01-10 07:19:00,2.25757,2.25761,2.25749,2.25759,34900000.0
2006-01-10 07:20:00,2.25757,2.25785,2.25753,2.25772,31800000.0
2006-01-10 07:21:00,2.25771,2.25778,2.25758,2.25765,13600000.0
2006-01-10 07:22:00,2.25748,2.25773,2.25748,2.25754,8600000.0
2006-01-10 07:23:00,2.25767,2.25777,2.25762,2.25768,19800000.0
2006-01-10 07:24:00,2.25774,2.25774,2.25741,2.25757,63300000.0
2006-01-10 07:25:00,2.25761,2.25781,2.25761,2.25775,18600000.0
2006-01-10 07:26:00,2.2578,2.25807,2.2578,2.25794,33200000.0
2006-01-10 07:27:00,2.25788,2.25808,2.25784,2.25795,48300000.0
2006-01-10 07:28:00,2.25797,2.25801,2.25786,2.25801,19000000.0
2006-01-10 07:29:00,2.25808,2.25822,2.25795,2.25822,15200000.0
2006-01-10 07:30:00,2.25831,2.25845,2.25817,2.25838,56000000.0
2006-01-10 07:31:00,2.25833,2.25833,2.258,2.258,32100000.0
2006-01-10 07:32:00,2.25804,2.25818,2.25797,2.25807,32800000.0
2006-01-10 07:33:00,2.258,2.25803,2.25791,2.25803,22000000.0
2006-01-10 07:34:00,2.25782,2.25812,2.2577,2.25798,30500000.0
2006-01-10 07:35:00,2.25813,2.25813,2.25778,2.25794,33100000.0
2006-01-10 07:36:00,2.25781,2.25812,2.25774,2.25806,16100000.0
2006-01-10 07:37:00,2.25793,2.25793,2.25774,2.25777,18000000.0
2006-01-10 07:38:00,2.25791,2.2581,2.25791,2.2581,23400000.0
2006-01-10 07:39:00,2.25796,2.25798,2.25765,2.25768,28100000.0
2006-01-10 07:40:00,2.25753,2.25772,2.25753,2.25772,6400000.0
2006-01-10 07:41:00,2.25784,2.25793,2.25774,2.25775,23400000.0
2006-01-10 07:42:00,2.25766,2.25767,2.25748,2.25763,24200000.0
2006-01-10 07:43:00,2.25753,2.25757,2.25737,2.25737,29700000.0
2006-01-10 07:44:00,2.25746,2.25764,2.25744,2.25744,23600000.0
2006-01-10 07:45:00,2.25737,2.25742,2.25726,2.25726,67700000.0
2006-01-10 07:46:00,2.25729,2.2574,2.25713,2.2574,39500000.0
2006-01-10 07:47:00,2.25748,2.25754,2.25743,2.25745,32600000.0
2006-01-10 07:48:00,2.25739,2.25763,2.25739,2.25753,22100000.0
2006-01-10 07:49:00,2.25755,2.25755,2.2574,2.25745,20500000.0
2006-01-10 07:50:00,2.25748,2.25748,2.25736,2.25736,19000000.0
2006-01-10 07:51:00,2.25733,2.25733,2.25708,2.25708,37300000.0
2006-01-10 07:52:00,2.25723,2.25732,2.25715,2.25723,26900000.0
2006-01-10 07:53:00,2.25728,2.25729,2.25719,2.25729,24800000.0
2006-01-10 07:54:00,2.25722,2.25742,2.25722,2.2573,28000000.0
2006-01-10 07:55:00,2.25732,2.25747,2.2573,2.2573,15900000.0
2006-01-10 07:56:00,2.25725,2.2574,2.25725,2.25725,15100000.0
2006-01-10 07:57:00,2.25732,2.25732,2.25725,2.25725,12500000.0
2006-01-10 07:58:00,2.2572,2.25722,2.25705,2.25714,25700000.0
2006-01-10 07:59:00,2.25701,2.25719,2.25701,2.25707,48200000.0
2006-01-10 08:00:00,2.25725,2.25727,2.257,2.25708,23100000.0
2006-01-10 08:01:00,2.25712,2.25725,2.25707,2.25712,59700001.0
2006-01-10 08:02:00,2.25704,2.25729,2.25704,2.25723,33200000.0
2006-01-10 08:03:00,2.2571,2.25734,2.2571,2.25734,21800000.0
2006-01-10 08:04:00,2.25712,2.25712,2.25675,2.25693,37200000.0
2006-01-10 08:05:00,2.25702,2.25733,2.25702,2.25733,7200000.0
2006-01-10 08:06:00,2.25721,2.25745,2.25719,2.25734,50300001.0
2006-01-10 08:07:00,2.25745,2.25773,2.25741,2.25741,28800000.0
2006-01-10 08:08:00,2.25747,2.25777,2.25737,2.25738,26900000.0
2006-01-10 08:09:00,2.2574,2.25753,2.25738,2.25753,33700000.0
2006-01-10 08:10:00,2.2574,2.25777,2.2574,2.25767,28100000.0
2006-01-10 08:11:00,2.25775,2.25785,2.25757,2.25757,45700000.0
2006-01-10 08:12:00,2.2576,2.2577,2.2576,2.25765,35199999.0
2006-01-10 08:13:00,2.25766,2.25766,2.25736,2.25744,46000000.0
2006-01-10 08:14:00,2.25771,2.25771,2.25753,2.25753,31900000.0
2006-01-10 08:15:00,2.25761,2.25761,2.25732,2.25744,27200000.0
2006-01-10 08:16:00,2.25739,2.2576,2.25726,2.2576,14000000.0
2006-01-10 08:17:00,2.2576,2.25786,2.25751,2.25761,42000000.0
2006-01-10 08:18:00,2.25781,2.25781,2.25752,2.25759,18400000.0
2006-01-10 08:19:00,2.25765,2.25766,2.2575,2.25766,12900000.0
2006-01-10 08:20:00,2.25743,2.25769,2.25742,2.25769,43500000.0
2006-01-10 08:21:00,2.25775,2.25797,2.25775,2.25795,24300000.0
2006-01-10 08:22:00,2.25783,2.25797,2.25766,2.25786,30600000.0
2006-01-10 08:23:00,2.25789,2.25792,2.25767,2.25791,31900000.0
2006-01-10 08:24:00,2.25783,2.25804,2.25761,2.25789,37800000.0
2006-01-10 08:25:00,2.25803,2.25814,2.25793,2.258,44800000.0
2006-01-10 08:26:00,2.258,2.258,2.25781,2.2579,34200000.0
2006-01-10 08:27:00,2.25787,2.25787,2.25753,2.25758,26700000.0
2006-01-10 08:28:00,2.25756,2.25768,2.25744,2.2575,56200000.0
2006-01-10 08:29:00,2.25758,2.25792,2.25754,2.25789,40500000.0
2006-01-10 08:30:00,2.25777,2.25809,2.25776,2.25781,34400000.0
2006-01-10 08:31:00,2.25781,2.25781,2.25741,2.25762,42000000.0
2006-01-10 08:32:00,2.25772,2.25782,2.25765,2.25765,19000000.0
2006-01-10 08:33:00,2.25768,2.25768,2.2575,2.2575,41400000.0
2006-01-10 08:34:00,2.25757,2.25773,2.25754,2.25757,61800000.0
2006-01-10 08:35:00,2.25749,2.2578,2.25749,2.25757,27200000.0
2006-01-10 08:36:00,2.25765,2.25787,2.25765,2.2578,30400000.0
2006-01-10 08:37:00,2.25767,2.25782,2.25761,2.25782,30100000.0
2006-01-10 08:38:00,2.25773,2.25782,2.25754,2.25769,49100001.0
2006-01-10 08:39:00,2.25767,2.25808,2.25767,2.25808,19000000.0
2006-01-10 08:40:00,2.25791,2.25792,2.25761,2.25792,21900000.0
2006-01-10 08:41:00,2.25785,2.25798,2.25779,2.25793,18300000.0
2006-01-10 08:42:00,2.25771,2.25778,2.25754,2.25772,47000000.0
2006-01-10 08:43:00,2.25767,2.2578,2.25765,2.25765,15900000.0
2006-01-10 08:44:00,2.25761,2.25777,2.25759,2.2577,21600000.0
2006-01-10 08:45:00,2.25764,2.25777,2.25751,2.25777,31300000.0
2006-01-10 08:46:00,2.25771,2.25774,2.25757,2.25757,23700000.0
2006-01-10 08:47:00,2.25769,2.25793,2.25769,2.25779,66200000.0
2006-01-10 08:48:00,2.25777,2.25789,2.25771,2.25771,30100000.0
2006-01-10 08:49:00,2.25771,2.25776,2.25758,2.25764,39600000.0
2006-01-10 08:50:00,2.25757,2.2579,2.25757,2.2579,38400000.0
2006-01-10 08:51:00,2.25783,2.25793,2.25755,2.25755,20400000.0
2006-01-10 08:52:00,2.25775,2.25806,2.257,2.25703,20500000.0
2006-01-10 08:53:00,2.25726,2.25753,2.257,2.2571,54000000.0
2006-01-10 08:54:00,2.25702,2.25715,2.25697,2.25715,23900000.0
2006-01-10 08:55:00,2.25726,2.25757,2.25713,2.25748,51300000.0
2006-01-10 08:56:00,2.25732,2.25736,2.25724,2.25736,24900000.0
2006-01-10 08:57:00,2.25743,2.25763,2.25721,2.25728,39200000.0
2006-01-10 08:58:00,2.25728,2.25728,2.257,2.257,34800000.0
2006-01-10 08:59:00,2.25691,2.25707,2.25683,2.25695,35100000.0
2006-01-10 09:00:00,2.25691,2.25703,2.25667,2.25683,25800000.0
2006-01-10 09:01:00,2.25711,2.25711,2.25675,2.25689,54500000.0
2006-01-10 09:02:00,2.25707,2.25741,2.25704,2.25708,37600000.0
2006-01-10 09:03:00,2.25711,2.25713,2.25663,2.25663,18400000.0
2006-01-10 09:04:00,2.25646,2.25667,2.25638,2.25667,40600000.0
2006-01-10 09:05:00,2.25675,2.25701,2.25675,2.25681,37400000.0
2006-01-10 09:06:00,2.25675,2.25681,2.25633,2.25633,44200000.0
2006-01-10 09:07:00,2.2562,2.25657,2.25614,2.25624,64400000.0
2006-01-10 09:08:00,2.25618,2.25618,2.25595,2.25601,43400000.0
2006-01-10 09:09:00,2.25596,2.25623,2.25596,2.25621,23900000.0
2006-01-10 09:10:00,2.2561,2.25624,2.25592,2.25616,38400000.0
2006-01-10 09:11:00,2.25622,2.25664,2.25622,2.25664,7000000.0
2006-01-10 09:12:00,2.2567,2.2567,2.25631,2.25631,21200000.0
2006-01-10 09:13:00,2.25626,2.2563,2.256,2.25607,23200000.0
2006-01-10 09:14:00,2.25626,2.25651,2.25626,2.25651,50600000.0
2006-01-10 09:15:00,2.25654,2.25654,2.25652,2.25652,16200000.0
2006-01-10 09:16:00,2.25645,2.25654,2.25635,2.25652,43400000.0
2006-01-10 09:17:00,2.25656,2.25695,2.25656,2.25691,35300000.0
2006-01-10 09:18:00,2.25689,2.25699,2.25669,2.25673,34700000.0
2006-01-10 09:19:00,2.2567,2.25701,2.2565,2.2565,36900000.0
2006-01-10 09:20:00,2.25668,2.257,2.25662,2.25662,32200000.0
2006-01-10 09:21:00,2.25682,2.2569,2.25648,2.25648,42900000.0
2006-01-10 09:22:00,2.25661,2.25678,2.25643,2.25657,46600000.0
2006-01-10 09:23:00,2.25655,2.25656,2.25623,2.25642,19500000.0
2006-01-10 09:24:00,2.25633,2.25652,2.25633,2.25641,27100000.0
2006-01-10 09:25:00,2.25611,2.25615,2.25603,2.25615,21000000.0
2006-01-10 09:26:00,2.25613,2.25613,2.25537,2.25537,28800000.0
2006-01-10 09:27:00,2.25543,2.25598,2.25522,2.25598,24400000.0
2006-01-10 09:28:00,2.25598,2.25635,2.25598,2.25608,32700000.0
2006-01-10 09:29:00,2.25605,2.25697,2.25605,2.25697,29200000.0
2006-01-10 09:30:00,2.25707,2.25731,2.257,2.25713,34800000.0
2006-01-10 09:31:00,2.25699,2.25706,2.25658,2.25658,58900000.0
2006-01-10 09:32:00,2.25676,2.25697,2.25669,2.25682,39600000.0
2006-01-10 09:33:00,2.25689,2.25706,2.25651,2.25651,22200000.0
2006-01-10 09:34:00,2.25661,2.25721,2.25661,2.25721,27000000.0
2006-01-10 09:35:00,2.25733,2.25792,2.25719,2.25792,15000000.0
2006-01-10 09:36:00,2.25824,2.25843,2.2582,2.2582,35600000.0
2006-01-10 09:37:00,2.25832,2.25832,2.25783,2.25785,20300000.0
2006-01-10 09:38:00,2.25775,2.25786,2.25752,2.2576,42700000.0
2006-01-10 09:39:00,2.25759,2.25765,2.25749,2.2576,41100000.0
2006-01-10 09:40:00,2.2578,2.25814,2.25768,2.25781,31200000.0
2006-01-10 09:41:00,2.25802,2.25816,2.25783,2.25805,51300000.0
2006-01-10 09:42:00,2.25795,2.25814,2.2578,2.25782,33700000.0
2006-01-10 09:43:00,2.25799,2.25848,2.25799,2.25847,25300000.0
2006-01-10 09:44:00,2.25816,2.25848,2.25813,2.25831,24200000.0
2006-01-10 09:45:00,2.25819,2.25832,2.25799,2.25807,30900000.0
2006-01-10 09:46:00,2.25799,2.25799,2.25773,2.25786,16800000.0
2006-01-10 09:47:00,2.25761,2.25777,2.25749,2.25764,26200000.0
2006-01-10 09:48:00,2.25761,2.25769,2.2575,2.25766,79600001.0
2006-01-10 09:49:00,2.25787,2.25787,2.25746,2.25747,38700000.0
2006-01-10 09:50:00,2.25743,2.25756,2.2573,2.25756,27300000.0
2006-01-10 09:51:00,2.25779,2.25779,2.2575,2.25775,47500000.0
2006-01-10 09:52:00,2.25794,2.25794,2.25739,2.25739,32400000.0
2006-01-10 09:53:00,2.2573,2.2573,2.25717,2.25717,27200000.0
2006-01-10 09:54:00,2.2571,2.25727,2.25694,2.25719,38700000.0
2006-01-10 09:55:00,2.25713,2.25738,2.25696,2.25738,16800000.0
2006-01-10 09:56:00,2.25775,2.25816,2.25775,2.25795,25200000.0
2006-01-10 09:57:00,2.25788,2.25822,2.25788,2.25794,32000000.0
2006-01-10 09:58:00,2.25789,2.25789,2.25764,2.25788,66500000.0
2006-01-10 09:59:00,2.25795,2.25795,2.25734,2.25734,17700000.0
2006-01-10 10:00:00,2.25719,2.25754,2.25719,2.25733,50099999.0
2006-01-10 10:01:00,2.25714,2.25714,2.25649,2.25668,16300000.0
2006-01-10 10:02:00,2.25687,2.25696,2.25661,2.25666,31100000.0
2006-01-10 10:03:00,2.25667,2.25681,2.25657,2.25657,56700000.0
2006-01-10 10:04:00,2.2567,2.2567,2.2564,2.2564,62200000.0
2006-01-10 10:05:00,2.25648,2.25667,2.25635,2.25635,26500000.0
2006-01-10 10:06:00,2.25628,2.25628,2.25589,2.25601,21800000.0
2006-01-10 10:07:00,2.25625,2.25628,2.256,2.256,23100000.0
2006-01-10 10:08:00,2.25603,2.25631,2.25603,2.25631,28100000.0
2006-01-10 10:09:00,2.25605,2.25629,2.25602,2.25603,38100001.0
2006-01-10 10:10:00,2.25607,2.25607,2.25567,2.25571,48700000.0
2006-01-10 10:11:00,2.25568,2.25583,2.25559,2.25569,31400000.0
2006-01-10 10:12:00,2.25561,2.25571,2.25549,2.25568,27800000.0
2006-01-10 10:13:00,2.25559,2.25559,2.25536,2.25546,16500000.0
2006-01-10 10:14:00,2.25527,2.25538,2.25508,2.25508,37600000.0
2006-01-10 10:15:00,2.2551,2.25553,2.25495,2.25537,27800000.0
2006-01-10 10:16:00,2.25526,2.25556,2.25524,2.25539,50100000.0
2006-01-10 10:17:00,2.25531,2.25554,2.25519,2.25547,40800000.0
2006-01-10 10:18:00,2.25524,2.25532,2.25496,2.25522,27600000.0
2006-01-10 10:19:00,2.25497,2.25497,2.25447,2.25454,27100000.0
2006-01-10 10:20:00,2.25459,2.25478,2.25459,2.25478,26600000.0
2006-01-10 10:21:00,2.25473,2.25515,2.25455,2.25515,30800000.0
2006-01-10 10:22:00,2.25518,2.25541,2.25497,2.25524,37300000.0
2006-01-10 10:23:00,2.25511,2.25522,2.255,2.25501,28400000.0
2006-01-10 10:24:00,2.25502,2.25505,2.25491,2.25496,30200000.0
2006-01-10 10:25:00,2.25479,2.25501,2.25475,2.25483,46500000.0
2006-01-10 10:26:00,2.25492,2.25499,2.25492,2.25495,20400000.0
2006-01-10 10:27:00,2.25492,2.25542,2.25492,2.25535,34800000.0
2006-01-10 10:28:00,2.2554,2.25553,2.25523,2.25553,70100000.0
2006-01-10 10:29:00,2.25561,2.25581,2.25546,2.25556,25600000.0
2006-01-10 10:30:00,2.25544,2.25588,2.25544,2.25559,42600000.0
2006-01-10 10:31:00,2.25548,2.25566,2.25546,2.25557,23200000.0
2006-01-10 10:32:00,2.25548,2.25567,2.25546,2.25565,35600000.0
2006-01-10 10:33:00,2.25567,2.25567,2.25531,2.25537,28000000.0
2006-01-10 10:34:00,2.25536,2.25543,2.2553,2.25543,36200000.0
2006-01-10 10:35:00,2.25532,2.25532,2.25507,2.25526,15800000.0
2006-01-10 10:36:00,2.25536,2.25552,2.25438,2.25469,51000000.0
2006-01-10 10:37:00,2.25465,2.25487,2.25463,2.25487,43200000.0
2006-01-10 10:38:00,2.25496,2.25528,2.25482,2.25528,14500000.0
2006-01-10 10:39:00,2.25539,2.25553,2.25525,2.25525,40400000.0
2006-01-10 10:40:00,2.2553,2.25553,2.25527,2.25527,44700000.0
2006-01-10 10:41:00,2.2552,2.25542,2.25508,2.25522,44900000.0
2006-01-10 10:42:00,2.25509,2.25514,2.2549,2.2549,27400000.0
2006-01-10 10:43:00,2.25485,2.25514,2.25482,2.2549,32900000.0
2006-01-10 10:44:00,2.25467,2.25482,2.25463,2.25463,32800000.0
2006-01-10 10:45:00,2.25469,2.25474,2.25431,2.25443,37300000.0
2006-01-10 10:46:00,2.25452,2.25457,2.2543,2.2543,33100000.0
2006-01-10 10:47:00,2.25418,2.25435,2.25413,2.25422,35000000.0
2006-01-10 10:48:00,2.25422,2.25469,2.25422,2.2546,32200000.0
2006-01-10 10:49:00,2.25475,2.25515,2.25475,2.25501,31700000.0
2006-01-10 10:50:00,2.25515,2.25515,2.2548,2.25492,46300000.0
2006-01-10 10:51:00,2.25501,2.25508,2.25475,2.25487,36300000.0
2006-01-10 10:52:00,2.25502,2.25517,2.25483,2.25505,52700001.0
2006-01-10 10:53:00,2.25525,2.25547,2.25525,2.25528,14000000.0
2006-01-10 10:54:00,2.25526,2.25557,2.25526,2.25551,39600000.0
2006-01-10 10:55:00,2.25547,2.25551,2.25526,2.25548,47500000.0
2006-01-10 10:56:00,2.2554,2.25551,2.25539,2.25549,33599999.0
2006-01-10 10:57:00,2.25536,2.25555,2.2549,2.2549,42000000.0
2006-01-10 10:58:00,2.25484,2.25507,2.25484,2.25491,47499999.0
2006-01-10 10:59:00,2.25478,2.25505,2.25455,2.25465,61400000.0
2006-01-10 11:00:00,2.25454,2.2549,2.25446,2.25466,34400000.0
2006-01-10 11:01:00,2.2545,2.25496,2.2545,2.2548,31800000.0
2006-01-10 11:02:00,2.25474,2.25491,2.2546,2.25473,35600000.0
2006-01-10 11:03:00,2.25447,2.25484,2.25442,2.25456,44000000.0
2006-01-10 11:04:00,2.25433,2.25463,2.25432,2.2546,35600000.0
2006-01-10 11:05:00,2.25462,2.25489,2.25447,2.25447,35400000.0
2006-01-10 11:06:00,2.25472,2.25485,2.2546,2.25485,28300000.0
2006-01-10 11:07:00,2.2547,2.25493,2.2545,2.2545,28900000.0
2006-01-10 11:08:00,2.25447,2.25463,2.2542,2.2542,30400000.0
2006-01-10 11:09:00,2.25419,2.25446,2.25419,2.25444,32500000.0
2006-01-10 11:10:00,2.25433,2.25475,2.25433,2.25466,17000000.0
2006-01-10 11:11:00,2.25479,2.25492,2.25472,2.25475,47300000.0
2006-01-10 11:12:00,2.25472,2.25484,2.25472,2.25481,36099999.0
2006-01-10 11:13:00,2.25472,2.25474,2.25459,2.25461,35600000.0
2006-01-10 11:14:00,2.25468,2.25479,2.25446,2.25452,47500000.0
2006-01-10 11:15:00,2.25465,2.25492,2.25465,2.25484,36900000.0
2006-01-10 11:16:00,2.25462,2.25486,2.25462,2.25472,27000000.0
2006-01-10 11:17:00,2.25477,2.25477,2.2544,2.2544,47000000.0
2006-01-10 11:18:00,2.25445,2.25465,2.25443,2.25462,23000000.0
2006-01-10 11:19:00,2.25446,2.25477,2.25442,2.25477,20600000.0
2006-01-10 11:20:00,2.25498,2.25521,2.25491,2.25491,37900000.0
2006-01-10 11:21:00,2.25467,2.2547,2.25395,2.25417,18100000.0
2006-01-10 11:22:00,2.25409,2.25435,2.25409,2.25435,52300000.0
2006-01-10 11:23:00,2.25439,2.25439,2.25411,2.25411,33200000.0
2006-01-10 11:24:00,2.25431,2.25431,2.25387,2.25416,30200000.0
2006-01-10 11:25:00,2.25425,2.25468,2.25425,2.25451,28600000.0
2006-01-10 11:26:00,2.25457,2.25457,2.25422,2.25422,28000000.0
2006-01-10 11:27:00,2.25405,2.25423,2.25405,2.25414,42000000.0
2006-01-10 11:28:00,2.25416,2.25421,2.25396,2.25396,39400000.0
2006-01-10 11:29:00,2.25396,2.25412,2.25392,2.25392,40800000.0
2006-01-10 11:30:00,2.25396,2.25429,2.25396,2.25413,36100000.0
2006-01-10 11:31:00,2.254,2.25429,2.254,2.25412,29000000.0
2006-01-10 11:32:00,2.25414,2.25438,2.25409,2.25438,18700000.0
2006-01-10 11:33:00,2.25435,2.2544,2.25417,2.25417,29800000.0
2006-01-10 11:34:00,2.25409,2.25433,2.25409,2.25429,48700000.0
2006-01-10 11:35:00,2.25435,2.25435,2.25409,2.25409,46000000.0
2006-01-10 11:36:00,2.25433,2.25465,2.25433,2.25465,48300000.0
2006-01-10 11:37:00,2.25461,2.25472,2.25448,2.25472,63199998.0
2006-01-10 11:38:00,2.25456,2.25478,2.25449,2.25476,47300000.0
2006-01-10 11:39:00,2.25467,2.25467,2.25435,2.25465,42499999.0
2006-01-10 11:40:00,2.2546,2.25475,2.25457,2.25475,25600000.0
2006-01-10 11:41:00,2.25452,2.2548,2.25452,2.25467,44200000.0
2006-01-10 11:42:00,2.25466,2.25481,2.25462,2.25467,34500000.0
2006-01-10 11:43:00,2.25453,2.25503,2.25453,2.25476,62799998.0
2006-01-10 11:44:00,2.25487,2.25487,2.25459,2.25469,22600000.0
2006-01-10 11:45:00,2.25474,2.25476,2.25453,2.25456,28300000.0
2006-01-10 11:46:00,2.25476,2.25507,2.25476,2.25482,38300000.0
2006-01-10 11:47:00,2.25502,2.25502,2.25473,2.25476,35900000.0
2006-01-10 11:48:00,2.255,2.25561,2.25495,2.25561,37300000.0
2006-01-10 11:49:00,2.25575,2.25592,2.25559,2.25573,57100000.0
2006-01-10 11:50:00,2.25575,2.25599,2.25574,2.25582,35800000.0
2006-01-10 11:51:00,2.25591,2.25591,2.25561,2.2557,28100000.0
2006-01-10 11:52:00,2.25573,2.25615,2.25564,2.25615,27900000.0
2006-01-10 11:53:00,2.25622,2.25636,2.25604,2.25615,44000000.0
2006-01-10 11:54:00,2.25637,2.25655,2.25633,2.25633,33800000.0
2006-01-10 11:55:00,2.25652,2.25689,2.25639,2.25657,44599999.0
2006-01-10 11:56:00,2.25675,2.25697,2.25659,2.25659,44300000.0
2006-01-10 11:57:00,2.25654,2.25654,2.25608,2.25626,40700000.0
2006-01-10 11:58:00,2.25618,2.25659,2.256,2.25655,20800000.0
2006-01-10 11:59:00,2.2567,2.25741,2.2567,2.25741,24400000.0
2006-01-10 12:00:00,2.25745,2.25871,2.25745,2.25857,24800000.0
2006-01-10 12:01:00,2.25841,2.25841,2.25766,2.25767,39800000.0
2006-01-10 12:02:00,2.25758,2.25798,2.25714,2.25714,25700000.0
2006-01-10 12:03:00,2.25714,2.25753,2.25714,2.25741,24800000.0
2006-01-10 12:04:00,2.25736,2.25743,2.25716,2.25722,34000000.0
2006-01-10 12:05:00,2.25713,2.25714,2.25683,2.25683,43200000.0
2006-01-10 12:06:00,2.25695,2.25704,2.25678,2.25704,33600000.0
2006-01-10 12:07:00,2.25684,2.25696,2.2566,2.25667,54500000.0
2006-01-10 12:08:00,2.25662,2.25666,2.25638,2.25638,34000000.0
2006-01-10 12:09:00,2.25652,2.25661,2.2559,2.25593,30400000.0
2006-01-10 12:10:00,2.25604,2.25604,2.25563,2.25584,18500000.0
2006-01-10 12:11:00,2.25635,2.25686,2.25621,2.25686,48200000.0
2006-01-10 12:12:00,2.25721,2.25757,2.25717,2.25752,32300000.0
2006-01-10 12:13:00,2.25724,2.25724,2.25678,2.25682,23600000.0
2006-01-10 12:14:00,2.2566,2.25689,2.25628,2.25628,33700000.0
2006-01-10 12:15:00,2.25604,2.25634,2.2559,2.25619,43800000.0
2006-01-10 12:16:00,2.25584,2.25612,2.25557,2.25557,57800000.0
2006-01-10 12:17:00,2.25568,2.25582,2.25553,2.25572,25000000.0
2006-01-10 12:18:00,2.25579,2.25599,2.25557,2.25557,36500000.0
2006-01-10 12:19:00,2.25546,2.25546,2.25527,2.25531,38500000.0
2006-01-10 12:20:00,2.25534,2.25559,2.25532,2.25558,40800000.0
2006-01-10 12:21:00,2.25557,2.25595,2.25557,2.25594,36600000.0
2006-01-10 12:22:00,2.25619,2.25635,2.25609,2.25625,15200000.0
2006-01-10 12:23:00,2.25633,2.25633,2.25586,2.25627,69700000.0
2006-01-10 12:24:00,2.25627,2.25627,2.25557,2.25557,19700000.0
2006-01-10 12:25:00,2.25561,2.25576,2.25548,2.25576,54700001.0
2006-01-10 12:26:00,2.25578,2.25607,2.25578,2.25595,41300000.0
2006-01-10 12:27:00,2.25595,2.25607,2.25587,2.25588,33800000.0
2006-01-10 12:28:00,2.25591,2.25619,2.2559,2.25619,26200000.0
2006-01-10 12:29:00,2.25626,2.25682,2.25609,2.25661,48900000.0
2006-01-10 12:30:00,2.25667,2.25674,2.25626,2.25626,34800000.0
2006-01-10 12:31:00,2.25609,2.25631,2.25598,2.25598,23600000.0
2006-01-10 12:32:00,2.25603,2.2563,2.25603,2.2562,28200000.0
2006-01-10 12:33:00,2.25642,2.2569,2.25605,2.25605,38700000.0
2006-01-10 12:34:00,2.25615,2.2563,2.25574,2.2563,27200000.0
2006-01-10 12:35:00,2.25623,2.25683,2.25623,2.25683,34600000.0
2006-01-10 12:36:00,2.25684,2.25684,2.25658,2.2566,14400000.0
2006-01-10 12:37:00,2.25666,2.257,2.25651,2.257,33300000.0
2006-01-10 12:38:00,2.25689,2.25695,2.25674,2.25674,47300000.0
2006-01-10 12:39:00,2.25655,2.25679,2.25655,2.25665,28700000.0
2006-01-10 12:40:00,2.25658,2.25678,2.25653,2.25677,34600000.0
2006-01-10 12:41:00,2.25685,2.25699,2.25657,2.25659,34200000.0
2006-01-10 12:42:00,2.25641,2.25673,2.2563,2.2563,50000000.0
2006-01-10 12:43:00,2.25623,2.25646,2.2561,2.2561,77800000.0
2006-01-10 12:44:00,2.25582,2.25582,2.25514,2.25514,22400000.0
2006-01-10 12:45:00,2.25515,2.25521,2.2549,2.25509,34300000.0
2006-01-10 12:46:00,2.2549,2.25525,2.2549,2.2551,24900000.0
2006-01-10 12:47:00,2.2548,2.25523,2.25464,2.25522,28500000.0
2006-01-10 12:48:00,2.25519,2.25539,2.2551,2.2551,51000000.0
2006-01-10 12:49:00,2.25515,2.25515,2.2548,2.25493,44100000.0
2006-01-10 12:50:00,2.25493,2.25521,2.2548,2.25516,44100001.0
2006-01-10 12:51:00,2.25503,2.25539,2.25499,2.25523,14400000.0
2006-01-10 12:52:00,2.25547,2.25587,2.25527,2.25571,33100000.0
2006-01-10 12:53:00,2.256,2.25617,2.25577,2.25617,32300000.0
2006-01-10 12:54:00,2.25626,2.25642,2.25617,2.2564,46700000.0
2006-01-10 12:55:00,2.25639,2.25639,2.256,2.25617,32400000.0
2006-01-10 12:56:00,2.25612,2.25635,2.25611,2.25621,25700000.0
2006-01-10 12:57:00,2.25613,2.25662,2.25613,2.25642,24000000.0
2006-01-10 12:58:00,2.25643,2.25643,2.25613,2.25616,18400000.0
2006-01-10 12:59:00,2.25621,2.25621,2.25542,2.25566,52700000.0
2006-01-10 13:00:00,2.25561,2.25568,2.25526,2.25526,37200000.0
2006-01-10 13:01:00,2.25539,2.2561,2.25539,2.25564,53600000.0
2006-01-10 13:02:00,2.25585,2.2564,2.25585,2.25609,43300000.0
2006-01-10 13:03:00,2.25595,2.25666,2.25595,2.25666,38300000.0
2006-01-10 13:04:00,2.25675,2.25675,2.25633,2.25634,15400000.0
2006-01-10 13:05:00,2.25638,2.2565,2.25632,2.25649,24400000.0
2006-01-10 13:06:00,2.25651,2.25651,2.25617,2.25617,29800000.0
2006-01-10 13:07:00,2.25616,2.25633,2.25611,2.25615,39200000.0
2006-01-10 13:08:00,2.25634,2.25664,2.25634,2.25645,36200000.0
2006-01-10 13:09:00,2.25631,2.25631,2.2559,2.25592,22000000.0
2006-01-10 13:10:00,2.25568,2.25594,2.25564,2.25583,62200000.0
2006-01-10 13:11:00,2.25572,2.25572,2.25529,2.25548,43000000.0
2006-01-10 13:12:00,2.25548,2.25569,2.2554,2.2556,25200000.0
2006-01-10 13:13:00,2.25571,2.25595,2.25566,2.25588,50700000.0
2006-01-10 13:14:00,2.25588,2.2562,2.25582,2.2562,28200000.0
2006-01-10 13:15:00,2.25612,2.2563,2.25599,2.25601,51000000.0
2006-01-10 13:16:00,2.25576,2.25601,2.25555,2.25559,27600000.0
2006-01-10 13:17:00,2.2554,2.25541,2.25498,2.25498,27900000.0
2006-01-10 13:18:00,2.25497,2.25548,2.25497,2.25542,41500000.0
2006-01-10 13:19:00,2.25558,2.25576,2.25557,2.25576,15900000.0
2006-01-10 13:20:00,2.25582,2.25605,2.25582,2.25593,23000000.0
2006-01-10 13:21:00,2.25594,2.25594,2.25548,2.25568,39800000.0
2006-01-10 13:22:00,2.25565,2.2562,2.25562,2.2562,35300000.0
2006-01-10 13:23:00,2.2559,2.2559,2.25543,2.25555,16000000.0
2006-01-10 13:24:00,2.25569,2.25592,2.25565,2.25565,18100000.0
2006-01-10 13:25:00,2.25581,2.25602,2.25574,2.25589,42900000.0
2006-01-10 13:26:00,2.25598,2.25598,2.25567,2.25589,33800000.0
2006-01-10 13:27:00,2.25581,2.25609,2.25581,2.25609,33300000.0
2006-01-10 13:28:00,2.25595,2.25595,2.25545,2.25545,58300000.0
2006-01-10 13:29:00,2.25555,2.25601,2.25555,2.25595,35800000.0
2006-01-10 13:30:00,2.25604,2.25632,2.25604,2.25614,24200000.0
2006-01-10 13:31:00,2.25614,2.25623,2.25601,2.25623,31600000.0
2006-01-10 13:32:00,2.25622,2.25624,2.25586,2.25586,45300000.0
2006-01-10 13:33:00,2.25582,2.25607,2.25582,2.25595,23800000.0
2006-01-10 13:34:00,2.25593,2.25607,2.25575,2.25575,38100000.0
2006-01-10 13:35:00,2.25585,2.25586,2.25567,2.25567,51700000.0
2006-01-10 13:36:00,2.25564,2.25587,2.25562,2.25587,30900000.0
2006-01-10 13:37:00,2.25569,2.2558,2.25558,2.25573,63700000.0
2006-01-10 13:38:00,2.2558,2.2558,2.25548,2.2556,29000000.0
2006-01-10 13:39:00,2.25553,2.25553,2.25529,2.25546,44900000.0
2006-01-10 13:40:00,2.25552,2.25579,2.25549,2.25566,23800000.0
2006-01-10 13:41:00,2.25566,2.25582,2.25556,2.2556,21400000.0
2006-01-10 13:42:00,2.25566,2.25596,2.25555,2.25596,27900000.0
2006-01-10 13:43:00,2.25573,2.25614,2.25573,2.25595,39900000.0
2006-01-10 13:44:00,2.25606,2.25616,2.25601,2.25606,35300000.0
2006-01-10 13:45:00,2.25608,2.25623,2.25601,2.25612,27800000.0
2006-01-10 13:46:00,2.2562,2.25636,2.25618,2.25632,56100001.0
2006-01-10 13:47:00,2.25642,2.25684,2.25642,2.25673,35900000.0
2006-01-10 13:48:00,2.25671,2.25671,2.25647,2.25648,51600000.0
2006-01-10 13:49:00,2.25664,2.25666,2.25652,2.25653,32600000.0
2006-01-10 13:50:00,2.25651,2.25671,2.2565,2.25671,26200000.0
2006-01-10 13:51:00,2.25664,2.25699,2.25664,2.25687,30500000.0
2006-01-10 13:52:00,2.25714,2.25723,2.25695,2.25717,69500001.0
2006-01-10 13:53:00,2.25716,2.25734,2.25711,2.25734,33200000.0
2006-01-10 13:54:00,2.25729,2.25747,2.2572,2.25747,21800000.0
2006-01-10 13:55:00,2.25729,2.25729,2.25716,2.25716,4000000.0
2006-01-10 13:56:00,2.25709,2.25748,2.25709,2.2574,36400000.0
2006-01-10 13:57:00,2.25762,2.25762,2.25721,2.2574,32700000.0
2006-01-10 13:58:00,2.25726,2.25767,2.25717,2.25767,30100000.0
2006-01-10 13:59:00,2.25753,2.25775,2.25747,2.25775,26100000.0
2006-01-10 14:00:00,2.25781,2.25781,2.25737,2.25745,38800000.0
2006-01-10 14:01:00,2.25739,2.25776,2.25739,2.25776,29500000.0
2006-01-10 14:02:00,2.25757,2.25762,2.25731,2.25743,22600000.0
2006-01-10 14:03:00,2.2575,2.2575,2.25712,2.25712,16600000.0
2006-01-10 14:04:00,2.25713,2.25737,2.2571,2.25737,21600000.0
2006-01-10 14:05:00,2.25732,2.25739,2.2573,2.25731,30500000.0
2006-01-10 14:06:00,2.25735,2.25749,2.25732,2.25735,31300000.0
2006-01-10 14:07:00,2.25737,2.25769,2.25737,2.25762,36000000.0
2006-01-10 14:08:00,2.25776,2.258,2.25768,2.25782,63800000.0
2006-01-10 14:09:00,2.2579,2.25796,2.25787,2.25787,23600000.0
2006-01-10 14:10:00,2.25787,2.25825,2.25785,2.25815,46900000.0
2006-01-10 14:11:00,2.25814,2.25827,2.25793,2.258,51400000.0
2006-01-10 14:12:00,2.25826,2.25835,2.25803,2.25827,39700000.0
2006-01-10 14:13:00,2.25809,2.25824,2.258,2.25824,40800000.0
2006-01-10 14:14:00,2.2583,2.25832,2.2582,2.25828,38000000.0
2006-01-10 14:15:00,2.25825,2.25852,2.25825,2.25825,35400000.0
2006-01-10 14:16:00,2.25814,2.25816,2.25802,2.25816,23700000.0
2006-01-10 14:17:00,2.25806,2.2583,2.25806,2.25813,19400000.0
2006-01-10 14:18:00,2.25827,2.25827,2.25795,2.258,23000000.0
2006-01-10 14:19:00,2.25791,2.25818,2.25779,2.25798,36500000.0
2006-01-10 14:20:00,2.25813,2.25813,2.25793,2.25803,46700000.0
2006-01-10 14:21:00,2.25784,2.25793,2.25779,2.25792,19200000.0
2006-01-10 14:22:00,2.25831,2.25855,2.25824,2.25855,32900000.0
2006-01-10 14:23:00,2.25848,2.25871,2.25848,2.25855,43400000.0
2006-01-10 14:24:00,2.25857,2.25866,2.2585,2.25851,35900000.0
2006-01-10 14:25:00,2.2584,2.25872,2.2584,2.25871,30400000.0
2006-01-10 14:26:00,2.25868,2.25881,2.25843,2.25877,54700000.0
2006-01-10 14:27:00,2.25873,2.25875,2.25832,2.25852,45300000.0
2006-01-10 14:28:00,2.25831,2.25831,2.25802,2.25805,36600000.0
2006-01-10 14:29:00,2.25811,2.25821,2.25772,2.25775,42500000.0
2006-01-10 14:30:00,2.25785,2.25806,2.25782,2.25806,41800000.0
2006-01-10 14:31:00,2.25813,2.25851,2.25806,2.25837,26100000.0
2006-01-10 14:32:00,2.25833,2.25865,2.25833,2.25865,39900000.0
2006-01-10 14:33:00,2.25864,2.25868,2.25829,2.25829,43600000.0
2006-01-10 14:34:00,2.2583,2.2583,2.25804,2.25828,16400000.0
2006-01-10 14:35:00,2.25817,2.25822,2.25799,2.25799,26600000.0
2006-01-10 14:36:00,2.2579,2.25813,2.2579,2.25813,43600001.0
2006-01-10 14:37:00,2.258,2.25817,2.258,2.25808,18800000.0
2006-01-10 14:38:00,2.25819,2.25837,2.25803,2.25803,32000000.0
2006-01-10 14:39:00,2.25785,2.25806,2.25784,2.25806,26700000.0
2006-01-10 14:40:00,2.25818,2.25848,2.25777,2.25848,56900000.0
2006-01-10 14:41:00,2.25836,2.25836,2.25821,2.25823,27200000.0
2006-01-10 14:42:00,2.25825,2.25825,2.25794,2.2582,25900000.0
2006-01-10 14:43:00,2.25821,2.25835,2.2581,2.25827,39900000.0
2006-01-10 14:44:00,2.25828,2.25837,2.25811,2.25835,36100000.0
2006-01-10 14:45:00,2.25837,2.25838,2.25826,2.2583,43700000.0
2006-01-10 14:46:00,2.25835,2.25845,2.25835,2.25836,24400000.0
2006-01-10 14:47:00,2.25848,2.25859,2.25825,2.25825,22200000.0
2006-01-10 14:48:00,2.25834,2.25872,2.25834,2.25857,35200000.0
2006-01-10 14:49:00,2.25855,2.25857,2.25839,2.25846,30100000.0
2006-01-10 14:50:00,2.25834,2.25854,2.25834,2.25854,46300001.0
2006-01-10 14:51:00,2.25845,2.2586,2.25833,2.25842,17400000.0
2006-01-10 14:52:00,2.25859,2.25866,2.25851,2.25855,50400000.0
2006-01-10 14:53:00,2.25835,2.25858,2.25835,2.25858,51100000.0
2006-01-10 14:54:00,2.25838,2.25863,2.25832,2.25832,29200000.0
2006-01-10 14:55:00,2.25827,2.25859,2.25822,2.25845,46800001.0
2006-01-10 14:56:00,2.25853,2.25862,2.25836,2.25842,45000000.0
2006-01-10 14:57:00,2.25825,2.25826,2.2581,2.25812,48600000.0
2006-01-10 14:58:00,2.25814,2.25815,2.25783,2.25791,39400000.0
2006-01-10 14:59:00,2.25794,2.2583,2.25794,2.25825,24200000.0
2006-01-10 15:00:00,2.25808,2.25823,2.2578,2.2578,51200000.0
2006-01-10 15:01:00,2.25787,2.25803,2.25775,2.2579,34600000.0
2006-01-10 15:02:00,2.25803,2.25826,2.25797,2.25823,39100000.0
2006-01-10 15:03:00,2.25833,2.25847,2.2583,2.25831,39300000.0
2006-01-10 15:04:00,2.25843,2.25867,2.25815,2.25856,55899999.0
2006-01-10 15:05:00,2.25884,2.25919,2.25884,2.25893,18600000.0
2006-01-10 15:06:00,2.25884,2.25893,2.25849,2.25874,46100000.0
2006-01-10 15:07:00,2.2587,2.25871,2.25834,2.25834,24700000.0
2006-01-10 15:08:00,2.25842,2.2586,2.25837,2.25837,28400000.0
2006-01-10 15:09:00,2.25844,2.25869,2.25841,2.25862,29500000.0
2006-01-10 15:10:00,2.25862,2.25862,2.25829,2.25846,40100000.0
2006-01-10 15:11:00,2.25848,2.25868,2.25848,2.25865,19600000.0
2006-01-10 15:12:00,2.2587,2.25892,2.2587,2.25882,33500000.0
2006-01-10 15:13:00,2.25919,2.25945,2.25912,2.25912,31400001.0
2006-01-10 15:14:00,2.25923,2.25926,2.25896,2.25899,19600000.0
2006-01-10 15:15:00,2.25911,2.25911,2.25872,2.25894,37800000.0
2006-01-10 15:16:00,2.25914,2.25916,2.2589,2.2589,20000000.0
2006-01-10 15:17:00,2.25914,2.25956,2.25914,2.2595,19200000.0
2006-01-10 15:18:00,2.25938,2.25945,2.25913,2.25945,18100000.0
2006-01-10 15:19:00,2.25951,2.25962,2.25914,2.25924,32200000.0
2006-01-10 15:20:00,2.25912,2.25921,2.25897,2.25902,39400000.0
2006-01-10 15:21:00,2.25894,2.25924,2.25894,2.25923,37000000.0
2006-01-10 15:22:00,2.25912,2.25928,2.25892,2.25909,39600000.0
2006-01-10 15:23:00,2.25886,2.25918,2.2588,2.25901,31400000.0
2006-01-10 15:24:00,2.25917,2.25952,2.25917,2.25941,29100000.0
2006-01-10 15:25:00,2.25941,2.25965,2.25931,2.25965,49700000.0
2006-01-10 15:26:00,2.25978,2.26,2.25972,2.25993,38700000.0
2006-01-10 15:27:00,2.26003,2.26015,2.25981,2.25981,22000000.0
2006-01-10 15:28:00,2.25968,2.25982,2.25954,2.25966,49100000.0
2006-01-10 15:29:00,2.25985,2.25985,2.25961,2.25983,44900000.0
2006-01-10 15:30:00,2.2598,2.26075,2.2598,2.26075,44800000.0
2006-01-10 15:31:00,2.26072,2.26112,2.26057,2.26104,48100000.0
2006-01-10 15:32:00,2.26114,2.26173,2.26111,2.2616,42600000.0
2006-01-10 15:33:00,2.26131,2.26151,2.26106,2.26145,41100000.0
2006-01-10 15:34:00,2.26131,2.26155,2.26111,2.26111,39100000.0
2006-01-10 15:35:00,2.26104,2.26133,2.26104,2.26108,38500000.0
2006-01-10 15:36:00,2.26098,2.26117,2.26098,2.26106,36100000.0
2006-01-10 15:37:00,2.26131,2.26146,2.26131,2.26132,17500000.0
2006-01-10 15:38:00,2.26148,2.26166,2.26128,2.2614,50900000.0
2006-01-10 15:39:00,2.26177,2.26183,2.26144,2.26153,57400001.0
2006-01-10 15:40:00,2.26168,2.26168,2.26117,2.26117,27200000.0
2006-01-10 15:41:00,2.26148,2.26167,2.26148,2.26167,9000000.0
2006-01-10 15:42:00,2.26195,2.26285,2.26189,2.26267,42400000.0
2006-01-10 15:43:00,2.26255,2.26255,2.26215,2.26215,38500000.0
2006-01-10 15:44:00,2.26186,2.26215,2.26185,2.26195,34800000.0
2006-01-10 15:45:00,2.2619,2.26196,2.26147,2.26147,45300000.0
2006-01-10 15:46:00,2.26142,2.26162,2.26115,2.26115,24200000.0
2006-01-10 15:47:00,2.2612,2.26154,2.2612,2.26134,32200000.0
2006-01-10 15:48:00,2.26147,2.26156,2.26142,2.2615,48300000.0
2006-01-10 15:49:00,2.26159,2.26159,2.26124,2.26137,46000000.0
2006-01-10 15:50:00,2.26143,2.26169,2.26143,2.26149,14800000.0
2006-01-10 15:51:00,2.26136,2.26156,2.26134,2.26134,35100000.0
2006-01-10 15:52:00,2.26139,2.26143,2.2612,2.26127,25600000.0
2006-01-10 15:53:00,2.26107,2.2613,2.26107,2.26119,55200000.0
2006-01-10 15:54:00,2.26126,2.26132,2.26102,2.26102,39200000.0
2006-01-10 15:55:00,2.26092,2.26101,2.26073,2.26073,35300000.0
2006-01-10 15:56:00,2.26067,2.26085,2.26037,2.26037,22800000.0
2006-01-10 15:57:00,2.26041,2.26075,2.26041,2.26052,32900000.0
2006-01-10 15:58:00,2.2605,2.26062,2.25998,2.26018,35000000.0
2006-01-10 15:59:00,2.26016,2.26046,2.26,2.26039,24200000.0
2006-01-10 16:00:00,2.26033,2.26033,2.26011,2.26011,23500000.0
2006-01-10 16:01:00,2.25985,2.2602,2.25979,2.2602,44500000.0
2006-01-10 16:02:00,2.26032,2.26032,2.26005,2.26014,39600000.0
2006-01-10 16:03:00,2.2601,2.2605,2.2601,2.26045,28600000.0
2006-01-10 16:04:00,2.26042,2.26067,2.26025,2.26067,30300000.0
2006-01-10 16:05:00,2.26071,2.26107,2.26068,2.26098,39500000.0
2006-01-10 16:06:00,2.26098,2.26109,2.26076,2.26101,41100000.0
2006-01-10 16:07:00,2.26121,2.26144,2.26121,2.26144,12300000.0
2006-01-10 16:08:00,2.26154,2.26172,2.26133,2.26135,27300000.0
2006-01-10 16:09:00,2.26131,2.26137,2.26122,2.26134,55300000.0
2006-01-10 16:10:00,2.26137,2.2615,2.26108,2.26108,29400000.0
2006-01-10 16:11:00,2.26092,2.26092,2.26052,2.26065,36000000.0
2006-01-10 16:12:00,2.26055,2.2607,2.26052,2.26054,50100000.0
2006-01-10 16:13:00,2.26055,2.2607,2.26039,2.26043,36600000.0
2006-01-10 16:14:00,2.26067,2.26099,2.26067,2.26091,33800000.0
2006-01-10 16:15:00,2.26096,2.261,2.26076,2.26083,33200000.0
2006-01-10 16:16:00,2.26091,2.26091,2.26047,2.26047,21500000.0
2006-01-10 16:17:00,2.26046,2.26082,2.26023,2.26027,29200000.0
2006-01-10 16:18:00,2.25994,2.26015,2.25984,2.25997,38000000.0
2006-01-10 16:19:00,2.25986,2.26015,2.25974,2.26,25600000.0
2006-01-10 16:20:00,2.2601,2.2601,2.25964,2.25971,23500000.0
2006-01-10 16:21:00,2.25964,2.25964,2.25938,2.25938,37600000.0
2006-01-10 16:22:00,2.2595,2.25973,2.25934,2.2595,43200000.0
2006-01-10 16:23:00,2.25937,2.25967,2.25937,2.2596,37600000.0
2006-01-10 16:24:00,2.2597,2.25977,2.25966,2.25976,27500000.0
2006-01-10 16:25:00,2.26005,2.26008,2.25978,2.25997,40200000.0
2006-01-10 16:26:00,2.26014,2.2604,2.26014,2.26026,31500000.0
2006-01-10 16:27:00,2.26028,2.26064,2.26023,2.26056,12300000.0
2006-01-10 16:28:00,2.26085,2.26089,2.26061,2.26089,54800000.0
2006-01-10 16:29:00,2.26064,2.2609,2.26051,2.2609,26000000.0
2006-01-10 16:30:00,2.2609,2.26099,2.26074,2.2608,32000000.0
2006-01-10 16:31:00,2.2607,2.26091,2.26064,2.26075,44800000.0
2006-01-10 16:32:00,2.26078,2.26078,2.2605,2.2605,14800000.0
2006-01-10 16:33:00,2.26048,2.26064,2.26046,2.2606,42900000.0
2006-01-10 16:34:00,2.26047,2.26067,2.26037,2.26045,28600000.0
2006-01-10 16:35:00,2.26048,2.26071,2.26039,2.26058,32000000.0
2006-01-10 16:36:00,2.26049,2.26056,2.26038,2.26043,47200000.0
2006-01-10 16:37:00,2.26047,2.26049,2.26029,2.26034,43300000.0
2006-01-10 16:38:00,2.2602,2.26036,2.25999,2.25999,51500001.0
2006-01-10 16:39:00,2.25991,2.26012,2.25986,2.26012,37000000.0
2006-01-10 16:40:00,2.26045,2.26061,2.26037,2.26047,18600000.0
2006-01-10 16:41:00,2.26041,2.26055,2.26025,2.26025,33200000.0
2006-01-10 16:42:00,2.26028,2.26053,2.26028,2.26041,29800000.0
2006-01-10 16:43:00,2.26052,2.26052,2.26029,2.26049,33500000.0
2006-01-10 16:44:00,2.2603,2.26056,2.26007,2.26007,24200000.0
2006-01-10 16:45:00,2.26005,2.26015,2.25982,2.26001,48999999.0
2006-01-10 16:46:00,2.25991,2.25991,2.25965,2.25972,42500000.0
2006-01-10 16:47:00,2.2595,2.25963,2.25935,2.2594,35700000.0
2006-01-10 16:48:00,2.25923,2.25924,2.25907,2.2592,42700000.0
2006-01-10 16:49:00,2.25935,2.25951,2.25929,2.25929,30500000.0
2006-01-10 16:50:00,2.25934,2.25943,2.25919,2.2592,29400000.0
2006-01-10 16:51:00,2.25923,2.25968,2.25923,2.25962,41500000.0
2006-01-10 16:52:00,2.25978,2.26008,2.25965,2.25998,20200000.0
2006-01-10 16:53:00,2.25988,2.26026,2.25988,2.25995,38100000.0
2006-01-10 16:54:00,2.26005,2.26028,2.26004,2.2601,37100000.0
2006-01-10 16:55:00,2.26007,2.26041,2.26005,2.26008,45600000.0
2006-01-10 16:56:00,2.26007,2.26013,2.26003,2.26003,26200000.0
2006-01-10 16:57:00,2.25998,2.2604,2.25989,2.26032,37300000.0
2006-01-10 16:58:00,2.26021,2.26041,2.26013,2.26014,40300000.0
2006-01-10 16:59:00,2.26005,2.26037,2.26005,2.26017,34400000.0
2006-01-10 17:00:00,2.25995,2.26011,2.25983,2.25989,42300000.0
2006-01-10 17:01:00,2.26013,2.26023,2.25995,2.26023,48400000.0
2006-01-10 17:02:00,2.26009,2.26009,2.25972,2.25997,44600000.0
2006-01-10 17:03:00,2.25957,2.25957,2.25871,2.25871,34800000.0
2006-01-10 17:04:00,2.25862,2.25887,2.25847,2.25847,54800000.0
2006-01-10 17:05:00,2.2582,2.25832,2.25799,2.25823,40400000.0
2006-01-10 17:06:00,2.25826,2.25846,2.25826,2.25836,30300000.0
2006-01-10 17:07:00,2.25868,2.25878,2.25847,2.25876,55400000.0
2006-01-10 17:08:00,2.2588,2.25881,2.25864,2.25879,35700000.0
2006-01-10 17:09:00,2.25901,2.25925,2.25897,2.25925,23000000.0
2006-01-10 17:10:00,2.25949,2.25975,2.25936,2.25955,40900000.0
2006-01-10 17:11:00,2.25965,2.25984,2.25957,2.25979,25600000.0
2006-01-10 17:12:00,2.25962,2.25968,2.25912,2.25912,38800000.0
2006-01-10 17:13:00,2.25895,2.25908,2.25869,2.25888,25800000.0
2006-01-10 17:14:00,2.25884,2.25915,2.25879,2.25915,36500000.0
2006-01-10 17:15:00,2.25915,2.25915,2.25883,2.25896,35900000.0
2006-01-10 17:16:00,2.2588,2.2588,2.25832,2.25832,27000000.0
2006-01-10 17:17:00,2.25835,2.25862,2.25825,2.25843,22200000.0
2006-01-10 17:18:00,2.25848,2.2586,2.25832,2.25842,41500000.0
2006-01-10 17:19:00,2.25864,2.25864,2.25834,2.25854,25400000.0
2006-01-10 17:20:00,2.25867,2.25867,2.25825,2.25842,30600000.0
2006-01-10 17:21:00,2.25845,2.2589,2.25845,2.25865,52800000.0
2006-01-10 17:22:00,2.2588,2.25931,2.2588,2.25915,32800000.0
2006-01-10 17:23:00,2.2591,2.25948,2.25909,2.25948,23900000.0
2006-01-10 17:24:00,2.25925,2.2595,2.25917,2.25929,35800000.0
2006-01-10 17:25:00,2.25906,2.25906,2.2587,2.25882,32500000.0
2006-01-10 17:26:00,2.25868,2.25906,2.25868,2.25898,51600000.0
2006-01-10 17:27:00,2.2588,2.2588,2.25843,2.25843,24100000.0
2006-01-10 17:28:00,2.25856,2.25869,2.25856,2.25858,23800000.0
2006-01-10 17:29:00,2.25873,2.25877,2.2585,2.25864,28000000.0
2006-01-10 17:30:00,2.25886,2.25918,2.25886,2.2589,43600000.0
2006-01-10 17:31:00,2.25894,2.25897,2.25851,2.25895,44100000.0
2006-01-10 17:32:00,2.259,2.2594,2.259,2.2592,43800000.0
2006-01-10 17:33:00,2.25926,2.25926,2.25903,2.25906,30400000.0
2006-01-10 17:34:00,2.25909,2.25909,2.25859,2.25859,48900000.0
2006-01-10 17:35:00,2.25859,2.25878,2.25859,2.2587,10600000.0
2006-01-10 17:36:00,2.25857,2.25892,2.25852,2.25865,39000000.0
2006-01-10 17:37:00,2.2585,2.25863,2.25844,2.25844,35500000.0
2006-01-10 17:38:00,2.25843,2.25872,2.25841,2.25872,29700000.0
2006-01-10 17:39:00,2.25865,2.25865,2.25827,2.25831,29800000.0
2006-01-10 17:40:00,2.25827,2.25827,2.25789,2.2579,14400000.0
2006-01-10 17:41:00,2.25783,2.25783,2.25766,2.25766,22800000.0
2006-01-10 17:42:00,2.25768,2.25791,2.25755,2.25755,28300000.0
2006-01-10 17:43:00,2.25774,2.25774,2.25749,2.2576,25500000.0
2006-01-10 17:44:00,2.25754,2.25763,2.25745,2.25745,57300000.0
2006-01-10 17:45:00,2.25747,2.25761,2.25717,2.2572,27500000.0
2006-01-10 17:46:00,2.25725,2.25732,2.25713,2.25713,13500000.0
2006-01-10 17:47:00,2.25698,2.25715,2.25693,2.25704,29700000.0
2006-01-10 17:48:00,2.25671,2.25709,2.25667,2.25697,35400000.0
2006-01-10 17:49:00,2.25729,2.2574,2.25706,2.25728,23700000.0
2006-01-10 17:50:00,2.25749,2.25789,2.25743,2.25789,49800000.0
2006-01-10 17:51:00,2.25786,2.25792,2.25775,2.25783,34800000.0
2006-01-10 17:52:00,2.25773,2.25829,2.25773,2.25807,47200000.0
2006-01-10 17:53:00,2.25799,2.2584,2.25791,2.2584,36900000.0
2006-01-10 17:54:00,2.25841,2.25879,2.25841,2.25879,20400000.0
2006-01-10 17:55:00,2.25868,2.25868,2.25835,2.25842,27000000.0
2006-01-10 17:56:00,2.25851,2.25851,2.25822,2.25838,30200000.0
2006-01-10 17:57:00,2.25844,2.25846,2.25821,2.25827,33500000.0
2006-01-10 17:58:00,2.25842,2.25844,2.2581,2.2581,29200000.0
2006-01-10 17:59:00,2.25806,2.25828,2.25799,2.25799,38000000.0
2006-01-10 18:00:00,2.25791,2.25791,2.25764,2.25776,28400000.0
2006-01-10 18:01:00,2.25786,2.2582,2.25781,2.25781,315300000.0
2006-01-10 18:02:00,2.25793,2.25817,2.25759,2.2577,334800000.0
2006-01-10 18:03:00,2.25759,2.25799,2.25728,2.2575,476800000.0
2006-01-10 18:04:00,2.25742,2.25784,2.25709,2.2573,268800000.0
2006-01-10 18:05:00,2.25723,2.25723,2.2563,2.2563,226700000.0
2006-01-10 18:06:00,2.25631,2.25706,2.25631,2.25693,382200000.0
2006-01-10 18:07:00,2.25702,2.25736,2.2569,2.25736,358800000.0
2006-01-10 18:08:00,2.25732,2.25761,2.2571,2.25732,429400000.0
2006-01-10 18:09:00,2.25726,2.25764,2.25721,2.25737,310400001.0
2006-01-10 18:10:00,2.25735,2.25754,2.25714,2.25714,320200000.0
2006-01-10 18:11:00,2.2572,2.2575,2.25717,2.2575,234400000.0
2006-01-10 18:12:00,2.25744,2.25769,2.25717,2.25735,217100001.0
2006-01-10 18:13:00,2.25724,2.25761,2.2572,2.25738,154700000.0
2006-01-10 18:14:00,2.25753,2.25753,2.25718,2.25733,324000000.0
2006-01-10 18:15:00,2.25743,2.25755,2.25726,2.25736,293200000.0
2006-01-10 18:16:00,2.25759,2.25777,2.25738,2.25749,356399999.0
2006-01-10 18:17:00,2.25762,2.25804,2.25749,2.25786,194399999.0
2006-01-10 18:18:00,2.25797,2.25839,2.25797,2.25812,166200000.0
2006-01-10 18:19:00,2.25812,2.25838,2.25791,2.25806,256400000.0
2006-01-10 18:20:00,2.258,2.25827,2.258,2.25803,187600001.0
2006-01-10 18:21:00,2.25785,2.25785,2.25739,2.2575,233400000.0
2006-01-10 18:22:00,2.25735,2.25779,2.25731,2.25759,204600000.0
2006-01-10 18:23:00,2.25765,2.25811,2.25765,2.2579,348400000.0
2006-01-10 18:24:00,2.25778,2.25802,2.25759,2.25802,366600001.0
2006-01-10 18:25:00,2.258,2.25823,2.25792,2.25808,334800000.0
2006-01-10 18:26:00,2.25817,2.25855,2.25807,2.2581,332799999.0
2006-01-10 18:27:00,2.25802,2.25824,2.25793,2.25814,305300000.0
2006-01-10 18:28:00,2.25815,2.25834,2.25799,2.25811,184800000.0
2006-01-10 18:29:00,2.25802,2.25808,2.25775,2.25794,230300000.0
2006-01-10 18:30:00,2.25795,2.25821,2.25789,2.25794,282900000.0
2006-01-10 18:31:00,2.25806,2.25831,2.25794,2.25822,177500000.0
2006-01-10 18:32:00,2.25833,2.25838,2.25816,2.25832,128400000.0
2006-01-10 18:33:00,2.25826,2.25855,2.25813,2.25855,313200000.0
2006-01-10 18:34:00,2.25867,2.25878,2.2585,2.25859,389500001.0
2006-01-10 18:35:00,2.25858,2.25873,2.25849,2.25865,124800000.0
2006-01-10 18:36:00,2.25853,2.25857,2.25804,2.2583,119100000.0
2006-01-10 18:37:00,2.2584,2.25913,2.2584,2.25876,89700000.0
2006-01-10 18:38:00,2.25871,2.25876,2.25845,2.25876,77400000.0
2006-01-10 18:39:00,2.25884,2.25896,2.25857,2.25857,155200000.0
2006-01-10 18:40:00,2.25858,2.25886,2.25858,2.25876,253300000.0
2006-01-10 18:41:00,2.25882,2.25894,2.25869,2.25875,171900000.0
2006-01-10 18:42:00,2.2588,2.25899,2.2587,2.25883,108000000.0
2006-01-10 18:43:00,2.25865,2.25865,2.25804,2.25804,51100000.0
2006-01-10 18:44:00,2.25814,2.2584,2.25803,2.25815,157500000.0
2006-01-10 18:45:00,2.25812,2.25815,2.25792,2.25804,94200000.0
2006-01-10 18:46:00,2.25815,2.25829,2.25788,2.25788,44400000.0
2006-01-10 18:47:00,2.25772,2.25788,2.25768,2.25788,29900000.0
2006-01-10 18:48:00,2.25768,2.25806,2.25765,2.25803,111799999.0
2006-01-10 18:49:00,2.25835,2.25863,2.2583,2.25863,18100000.0
2006-01-10 18:50:00,2.25866,2.25878,2.25854,2.25862,43200000.0
2006-01-10 18:51:00,2.25859,2.25878,2.25854,2.25868,215700000.0
2006-01-10 18:52:00,2.25873,2.25906,2.25873,2.25882,156700000.0
2006-01-10 18:53:00,2.25887,2.25906,2.25853,2.25866,140600000.0
2006-01-10 18:54:00,2.25872,2.25937,2.25872,2.25883,170000000.0
2006-01-10 18:55:00,2.2588,2.25904,2.2588,2.25904,168700000.0
2006-01-10 18:56:00,2.25913,2.25925,2.25902,2.25921,32300000.0
2006-01-10 18:57:00,2.25923,2.25929,2.25903,2.25903,83800000.0
2006-01-10 18:58:00,2.25902,2.25921,2.25882,2.25888,231000000.0
2006-01-10 18:59:00,2.25884,2.259,2.25869,2.25869,232600000.0
2006-01-10 19:00:00,2.25884,2.25931,2.25871,2.25931,92000000.0
2006-01-10 19:01:00,2.25916,2.25916,2.25896,2.25903,29900000.0
2006-01-10 19:02:00,2.25907,2.2592,2.25897,2.2592,177300000.0
2006-01-10 19:03:00,2.25915,2.25915,2.25884,2.25889,77300000.0
2006-01-10 19:04:00,2.25899,2.2591,2.25899,2.2591,29400000.0
2006-01-10 19:05:00,2.25918,2.25962,2.25911,2.25924,46400000.0
2006-01-10 19:06:00,2.2592,2.2595,2.25891,2.25906,270400000.0
2006-01-10 19:07:00,2.25895,2.25902,2.25875,2.25898,111400000.0
2006-01-10 19:08:00,2.2591,2.25913,2.25878,2.25898,225699999.0
2006-01-10 19:09:00,2.25891,2.25917,2.25887,2.25909,126200000.0
2006-01-10 19:10:00,2.25921,2.25939,2.25917,2.25928,74600000.0
2006-01-10 19:11:00,2.25921,2.25921,2.25903,2.25918,61700000.0
2006-01-10 19:12:00,2.25918,2.25918,2.25892,2.25896,24800000.0
2006-01-10 19:13:00,2.25912,2.2594,2.25905,2.25905,191800000.0
2006-01-10 19:14:00,2.25897,2.25902,2.2588,2.2588,93300000.0
2006-01-10 19:15:00,2.25863,2.25863,2.25784,2.25784,95600000.0
2006-01-10 19:16:00,2.25784,2.25793,2.25769,2.25773,32000000.0
2006-01-10 19:17:00,2.25775,2.25788,2.25759,2.25783,78900000.0
2006-01-10 19:18:00,2.25781,2.25792,2.2577,2.25782,115800001.0
2006-01-10 19:19:00,2.25783,2.25806,2.25783,2.25792,122300000.0
2006-01-10 19:20:00,2.25797,2.25806,2.2577,2.25777,156400000.0
2006-01-10 19:21:00,2.25772,2.25783,2.25761,2.25776,115899999.0
2006-01-10 19:22:00,2.25775,2.25797,2.2577,2.25791,59800000.0
2006-01-10 19:23:00,2.25793,2.25821,2.25784,2.25803,135500000.0
2006-01-10 19:24:00,2.25813,2.25813,2.25784,2.25784,69200000.0
2006-01-10 19:25:00,2.25776,2.25802,2.25766,2.25769,63400000.0
2006-01-10 19:26:00,2.25762,2.25776,2.25756,2.25776,135500000.0
2006-01-10 19:27:00,2.2577,2.2577,2.25755,2.25762,122900000.0
2006-01-10 19:28:00,2.25761,2.25768,2.25751,2.25767,84400000.0
2006-01-10 19:29:00,2.25759,2.25776,2.25749,2.25776,142100000.0
2006-01-10 19:30:00,2.25788,2.25839,2.25788,2.25825,210600000.0
2006-01-10 19:31:00,2.25808,2.25808,2.25785,2.25789,74100000.0
2006-01-10 19:32:00,2.2579,2.2583,2.2579,2.2583,158000000.0
2006-01-10 19:33:00,2.2584,2.25856,2.25837,2.25837,72600001.0
2006-01-10 19:34:00,2.25842,2.25842,2.25823,2.2583,109100000.0
2006-01-10 19:35:00,2.25827,2.2585,2.25804,2.2581,121600000.0
2006-01-10 19:36:00,2.25811,2.25834,2.25811,2.25819,141199999.0
2006-01-10 19:37:00,2.25835,2.25835,2.25823,2.25827,42000000.0
2006-01-10 19:38:00,2.25814,2.2583,2.25812,2.25825,35400000.0
2006-01-10 19:39:00,2.25826,2.25843,2.25817,2.25843,46300000.0
2006-01-10 19:40:00,2.25843,2.25849,2.25828,2.25837,121300000.0
2006-01-10 19:41:00,2.25837,2.25846,2.25831,2.25839,92400000.0
2006-01-10 19:42:00,2.25852,2.25873,2.25848,2.25848,90400000.0
2006-01-10 19:43:00,2.25848,2.25867,2.25847,2.25867,38200000.0
2006-01-10 19:44:00,2.25873,2.25873,2.25844,2.25851,63400000.0
2006-01-10 19:45:00,2.25851,2.25868,2.25851,2.25868,34000000.0
2006-01-10 19:46:00,2.25881,2.25881,2.2585,2.25853,109800000.0
2006-01-10 19:47:00,2.25859,2.25872,2.25852,2.25855,29800000.0
2006-01-10 19:48:00,2.25855,2.25878,2.25853,2.25853,87900000.0
2006-01-10 19:49:00,2.2587,2.25888,2.25864,2.25876,77600000.0
2006-01-10 19:50:00,2.25877,2.25886,2.2586,2.25881,70900000.0
2006-01-10 19:51:00,2.25885,2.25895,2.25873,2.2588,97200000.0
2006-01-10 19:52:00,2.25877,2.2589,2.25876,2.25878,47700000.0
2006-01-10 19:53:00,2.2588,2.25892,2.25875,2.2588,35900000.0
2006-01-10 19:54:00,2.25899,2.25902,2.25892,2.25895,69600000.0
2006-01-10 19:55:00,2.25884,2.25884,2.25853,2.25854,20800000.0
2006-01-10 19:56:00,2.25857,2.25857,2.2583,2.2583,83499999.0
2006-01-10 19:57:00,2.2583,2.25843,2.25828,2.25836,126800000.0
2006-01-10 19:58:00,2.25841,2.25858,2.25841,2.2585,93300000.0
2006-01-10 19:59:00,2.25859,2.2588,2.25859,2.25866,107300000.0
2006-01-10 20:00:00,2.25868,2.25884,2.25858,2.25884,54700000.0
2006-01-10 20:01:00,2.25885,2.25908,2.25859,2.25902,67800000.0
2006-01-10 20:02:00,2.25898,2.25911,2.25884,2.25887,58700000.0
2006-01-10 20:03:00,2.25884,2.25903,2.25878,2.25878,37800000.0
2006-01-10 20:04:00,2.25887,2.2589,2.2584,2.25868,35200000.0
2006-01-10 20:05:00,2.25882,2.25882,2.2587,2.2587,25700000.0
2006-01-10 20:06:00,2.25865,2.25882,2.25851,2.25851,32100000.0
2006-01-10 20:07:00,2.25861,2.25861,2.25832,2.25839,47600000.0
2006-01-10 20:08:00,2.25835,2.25839,2.25822,2.25822,89700000.0
2006-01-10 20:09:00,2.25827,2.25827,2.25815,2.25815,24100000.0
2006-01-10 20:10:00,2.25831,2.25832,2.25813,2.25816,33600000.0
2006-01-10 20:11:00,2.25807,2.25821,2.25803,2.25805,66400000.0
2006-01-10 20:12:00,2.258,2.25824,2.25793,2.25811,150300000.0
2006-01-10 20:13:00,2.25802,2.25815,2.25788,2.25815,185100000.0
2006-01-10 20:14:00,2.25819,2.25834,2.25805,2.25805,93500000.0
2006-01-10 20:15:00,2.25812,2.25841,2.25798,2.25818,209800000.0
2006-01-10 20:16:00,2.2582,2.25873,2.2582,2.2585,181200000.0
2006-01-10 20:17:00,2.25855,2.25861,2.25841,2.25845,20700000.0
2006-01-10 20:18:00,2.25861,2.25876,2.25853,2.25854,71800000.0
2006-01-10 20:19:00,2.2585,2.25863,2.25833,2.25853,134000000.0
2006-01-10 20:20:00,2.25863,2.25886,2.25853,2.25874,263600000.0
2006-01-10 20:21:00,2.25876,2.25916,2.25876,2.25916,77500000.0
2006-01-10 20:22:00,2.25921,2.25961,2.25921,2.25961,99300000.0
2006-01-10 20:23:00,2.2597,2.25995,2.25956,2.25985,157300000.0
2006-01-10 20:24:00,2.25977,2.25977,2.25915,2.25915,54800000.0
2006-01-10 20:25:00,2.25907,2.25933,2.25902,2.25907,222800001.0
2006-01-10 20:26:00,2.25915,2.25932,2.25912,2.25928,174799999.0
2006-01-10 20:27:00,2.25927,2.25927,2.25892,2.25892,90100000.0
2006-01-10 20:28:00,2.25884,2.25913,2.25862,2.25902,238500000.0
2006-01-10 20:29:00,2.25923,2.25936,2.25897,2.25936,183200000.0
2006-01-10 20:30:00,2.25944,2.2597,2.25936,2.25938,426399999.0
2006-01-10 20:31:00,2.25932,2.25955,2.25928,2.25933,200200000.0
2006-01-10 20:32:00,2.25931,2.25936,2.25893,2.2592,352800000.0
2006-01-10 20:33:00,2.25912,2.25926,2.25909,2.25918,91599999.0
2006-01-10 20:34:00,2.25918,2.25922,2.259,2.25902,83200000.0
2006-01-10 20:35:00,2.25907,2.25907,2.25879,2.25891,60300000.0
2006-01-10 20:36:00,2.25889,2.25928,2.25865,2.25928,59500000.0
2006-01-10 20:37:00,2.25921,2.25958,2.25893,2.25922,101100000.0
2006-01-10 20:38:00,2.25937,2.25965,2.25936,2.2595,164900000.0
2006-01-10 20:39:00,2.25942,2.25942,2.25907,2.25922,119000000.0
2006-01-10 20:40:00,2.25939,2.25982,2.25939,2.25955,139500000.0
2006-01-10 20:41:00,2.25956,2.25982,2.25956,2.2598,115900000.0
2006-01-10 20:42:00,2.2599,2.26013,2.25974,2.25992,67400001.0
2006-01-10 20:43:00,2.25994,2.25994,2.2597,2.25976,81900000.0
2006-01-10 20:44:00,2.25987,2.26002,2.25985,2.25995,208500001.0
2006-01-10 20:45:00,2.2599,2.2599,2.25952,2.25989,58300000.0
2006-01-10 20:46:00,2.26005,2.26023,2.25996,2.26008,18600000.0
2006-01-10 20:47:00,2.26012,2.26057,2.26012,2.2603,125200000.0
2006-01-10 20:48:00,2.26038,2.26103,2.26038,2.26074,162900000.0
2006-01-10 20:49:00,2.26085,2.26095,2.26062,2.26062,153000000.0
2006-01-10 20:50:00,2.26064,2.26082,2.26058,2.26065,174600000.0
2006-01-10 20:51:00,2.2606,2.2607,2.26045,2.26062,162499999.0
2006-01-10 20:52:00,2.26061,2.26099,2.26053,2.26067,147300000.0
2006-01-10 20:53:00,2.26072,2.2609,2.26059,2.26063,203200000.0
2006-01-10 20:54:00,2.26066,2.26099,2.26063,2.26093,127300000.0
2006-01-10 20:55:00,2.26097,2.26108,2.2608,2.2608,32900000.0
2006-01-10 20:56:00,2.26083,2.26096,2.26075,2.26075,299000000.0
2006-01-10 20:57:00,2.26084,2.26109,2.26084,2.26105,324000000.0
2006-01-10 20:58:00,2.2611,2.26128,2.26099,2.2611,207600000.0
2006-01-10 20:59:00,2.26117,2.26125,2.26098,2.26107,299000001.0
2006-01-10 21:00:00,2.26109,2.26111,2.2608,2.2608,253300000.0
2006-01-10 21:01:00,2.26083,2.26094,2.26066,2.2609,291300000.0
2006-01-10 21:02:00,2.261,2.26115,2.261,2.26104,101500000.0
2006-01-10 21:03:00,2.26102,2.26108,2.26045,2.26045,107400000.0
2006-01-10 21:04:00,2.26033,2.26043,2.26026,2.26033,39600000.0
2006-01-10 21:05:00,2.26037,2.26055,2.26036,2.26036,83100000.0
2006-01-10 21:06:00,2.2603,2.2603,2.26016,2.26018,63500000.0
2006-01-10 21:07:00,2.26017,2.26038,2.26017,2.2602,24600000.0
2006-01-10 21:08:00,2.26019,2.26035,2.26019,2.2603,28800000.0
2006-01-10 21:09:00,2.2603,2.2603,2.2602,2.26022,29800000.0
2006-01-10 21:10:00,2.26016,2.26016,2.25971,2.25982,81400000.0
2006-01-10 21:11:00,2.25973,2.25982,2.25959,2.25959,136900000.0
2006-01-10 21:12:00,2.25952,2.25952,2.25932,2.25941,62800000.0
2006-01-10 21:13:00,2.25942,2.25982,2.25942,2.25956,85600000.0
2006-01-10 21:14:00,2.25977,2.25995,2.25945,2.25966,145700000.0
2006-01-10 21:15:00,2.25969,2.25997,2.25959,2.2597,152200000.0
2006-01-10 21:16:00,2.25983,2.26015,2.25982,2.26011,81000000.0
2006-01-10 21:17:00,2.26017,2.26032,2.25988,2.25988,158800000.0
2006-01-10 21:18:00,2.25987,2.26008,2.25979,2.26005,134500000.0
2006-01-10 21:19:00,2.25997,2.26005,2.25985,2.25987,92200000.0
2006-01-10 21:20:00,2.25992,2.25999,2.25969,2.25975,221500000.0
2006-01-10 21:21:00,2.25975,2.25995,2.25965,2.25985,270100000.0
2006-01-10 21:22:00,2.25984,2.25992,2.25941,2.25967,109000000.0
2006-01-10 21:23:00,2.25988,2.26013,2.25965,2.25986,134499998.0
2006-01-10 21:24:00,2.25995,2.26036,2.25995,2.26033,62900000.0
2006-01-10 21:25:00,2.26024,2.26034,2.26001,2.26019,69800000.0
2006-01-10 21:26:00,2.2601,2.2601,2.2598,2.25988,35700000.0
2006-01-10 21:27:00,2.25989,2.25989,2.25947,2.25947,63700000.0
2006-01-10 21:28:00,2.2594,2.25969,2.25936,2.2596,102200000.0
2006-01-10 21:29:00,2.25961,2.25964,2.25927,2.25933,62000000.0
2006-01-10 21:30:00,2.25944,2.25944,2.25923,2.25925,33800000.0
2006-01-10 21:31:00,2.25925,2.25949,2.25925,2.25935,13400000.0
2006-01-10 21:32:00,2.25942,2.25942,2.25896,2.25911,185700001.0
2006-01-10 21:33:00,2.25901,2.25916,2.25901,2.25902,73800000.0
2006-01-10 21:34:00,2.25919,2.25937,2.25913,2.25918,133100000.0
2006-01-10 21:35:00,2.25922,2.25929,2.25884,2.25884,27000000.0
2006-01-10 21:36:00,2.25872,2.25875,2.25872,2.25872,5600000.0
2006-01-10 21:37:00,2.25868,2.25881,2.25867,2.2588,78600000.0
2006-01-10 21:38:00,2.25879,2.25892,2.25871,2.25886,84000000.0
2006-01-10 21:39:00,2.25882,2.25894,2.25872,2.25888,20900000.0
2006-01-10 21:40:00,2.25903,2.25903,2.25888,2.25893,43700000.0
2006-01-10 21:41:00,2.25887,2.25904,2.25887,2.25898,45900000.0
2006-01-10 21:42:00,2.25897,2.25909,2.25887,2.259,85500000.0
2006-01-10 21:43:00,2.25897,2.25913,2.25893,2.25897,84000000.0
2006-01-10 21:44:00,2.25908,2.25916,2.2589,2.25902,98600000.0
2006-01-10 21:45:00,2.25909,2.25947,2.25904,2.25934,90800000.0
2006-01-10 21:46:00,2.25945,2.25949,2.25929,2.2593,82700000.0
2006-01-10 21:47:00,2.25927,2.25946,2.25912,2.25922,103800000.0
2006-01-10 21:48:00,2.2592,2.25933,2.2591,2.2591,34700000.0
2006-01-10 21:49:00,2.25917,2.25926,2.25909,2.2592,84800000.0
2006-01-10 21:50:00,2.25938,2.25938,2.25925,2.25926,48700001.0
2006-01-10 21:51:00,2.25925,2.25956,2.25915,2.25937,47700000.0
2006-01-10 21:52:00,2.25931,2.25947,2.25931,2.25938,141200000.0
2006-01-10 21:53:00,2.25937,2.25937,2.25913,2.25913,77600000.0
2006-01-10 21:54:00,2.25913,2.25919,2.25913,2.25919,37200000.0
2006-01-10 21:55:00,2.25925,2.25932,2.25899,2.25915,67200000.0
2006-01-10 21:56:00,2.25914,2.25922,2.25899,2.25913,52700000.0
2006-01-10 21:57:00,2.25914,2.25922,2.25908,2.25908,51700000.0
2006-01-10 21:58:00,2.25909,2.25924,2.25906,2.25913,39200000.0
2006-01-10 21:59:00,2.25906,2.25906,2.25877,2.25881,156100000.0
2006-01-10 22:00:00,2.25874,2.25907,2.25873,2.25881,114700000.0
2006-01-10 22:01:00,2.25874,2.25881,2.25838,2.25838,48000000.0
2006-01-10 22:02:00,2.2583,2.2588,2.2583,2.25844,135600000.0
2006-01-10 22:03:00,2.25856,2.2587,2.25856,2.25869,41100000.0
2006-01-10 22:04:00,2.25871,2.25899,2.25869,2.25891,97500000.0
2006-01-10 22:05:00,2.25887,2.25896,2.25869,2.25888,81500000.0
2006-01-10 22:06:00,2.25899,2.25899,2.25888,2.25888,29000000.0
2006-01-10 22:07:00,2.25888,2.25888,2.2587,2.2587,14600000.0
2006-01-10 22:08:00,2.25872,2.25877,2.2587,2.2587,34700000.0
2006-01-10 22:09:00,2.25881,2.25905,2.25881,2.25893,53900001.0
2006-01-10 22:10:00,2.25904,2.25909,2.25893,2.25893,26800000.0
2006-01-10 22:11:00,2.25902,2.25918,2.25902,2.25913,16100000.0
2006-01-10 22:12:00,2.25911,2.25911,2.25894,2.25895,67600000.0
2006-01-10 22:13:00,2.25898,2.25923,2.25898,2.25914,26200000.0
2006-01-10 22:14:00,2.25928,2.25928,2.25927,2.25927,7200000.0
2006-01-10 22:15:00,2.25922,2.25947,2.25918,2.25941,136100000.0
2006-01-10 22:16:00,2.25943,2.25951,2.25919,2.2593,172599999.0
2006-01-10 22:17:00,2.25947,2.25954,2.25943,2.25943,15400000.0
2006-01-10 22:18:00,2.25954,2.25964,2.25927,2.25927,12100000.0
2006-01-10 22:19:00,2.2591,2.25917,2.259,2.25908,44500000.0
2006-01-10 22:20:00,2.25903,2.2591,2.259,2.25901,31300000.0
2006-01-10 22:21:00,2.25905,2.25922,2.25904,2.25915,49600000.0
2006-01-10 22:22:00,2.25915,2.25933,2.2591,2.25917,125400000.0
2006-01-10 22:23:00,2.25911,2.2592,2.25907,2.25908,87200000.0
2006-01-10 22:24:00,2.25906,2.25912,2.25906,2.25912,8900000.0
2006-01-10 22:25:00,2.25921,2.25921,2.2589,2.25902,76000000.0
2006-01-10 22:26:00,2.2591,2.25912,2.25907,2.25912,21200000.0
2006-01-10 22:27:00,2.25915,2.25925,2.25913,2.25917,23800000.0
2006-01-10 22:28:00,2.25925,2.25927,2.25913,2.25922,33000000.0
2006-01-10 22:29:00,2.25914,2.25914,2.25899,2.25905,181100001.0
2006-01-10 22:30:00,2.25907,2.25953,2.25894,2.25899,93400000.0
2006-01-10 22:31:00,2.25897,2.25897,2.2588,2.2588,41800000.0
2006-01-10 22:32:00,2.25884,2.25884,2.25854,2.25854,41900000.0
2006-01-10 22:33:00,2.25865,2.25908,2.25865,2.25908,49500000.0
2006-01-10 22:34:00,2.25912,2.25922,2.25912,2.25918,73199999.0
2006-01-10 22:35:00,2.25904,2.2592,2.25904,2.25919,32000000.0
2006-01-10 22:36:00,2.25928,2.25928,2.25922,2.25925,34200000.0
2006-01-10 22:37:00,2.25928,2.25938,2.25928,2.25932,28400000.0
2006-01-10 22:38:00,2.2594,2.25956,2.25927,2.25947,39600000.0
2006-01-10 22:39:00,2.2594,2.2595,2.2594,2.25945,7600000.0
2006-01-10 22:40:00,2.25941,2.25959,2.25931,2.25941,27300000.0
2006-01-10 22:41:00,2.25917,2.25917,2.25891,2.259,38500000.0
2006-01-10 22:42:00,2.25894,2.25919,2.25894,2.25917,69000001.0
2006-01-10 22:43:00,2.25917,2.25925,2.25898,2.25898,135900000.0
2006-01-10 22:44:00,2.25892,2.25913,2.25887,2.25898,57900000.0
2006-01-10 22:45:00,2.25894,2.25897,2.25887,2.25888,85400000.0
2006-01-10 22:46:00,2.2589,2.25897,2.25876,2.25878,104800000.0
2006-01-10 22:47:00,2.25881,2.25882,2.25872,2.25882,53000000.0
2006-01-10 22:48:00,2.2588,2.25893,2.25875,2.25876,65900000.0
2006-01-10 22:49:00,2.25877,2.25892,2.25864,2.25878,77700000.0
2006-01-10 22:50:00,2.25877,2.25878,2.25877,2.25878,8600000.0
2006-01-10 22:51:00,2.25882,2.25898,2.2587,2.25877,93000000.0
2006-01-10 22:52:00,2.25875,2.25889,2.25875,2.25888,36300000.0
2006-01-10 22:53:00,2.25891,2.25911,2.25889,2.25892,31100000.0
2006-01-10 22:54:00,2.25889,2.25889,2.25885,2.25888,40900000.0
2006-01-10 22:55:00,2.25879,2.25888,2.25873,2.25873,37200000.0
2006-01-10 22:56:00,2.25867,2.25867,2.25857,2.25857,14400000.0
2006-01-10 22:57:00,2.25868,2.25885,2.25865,2.2588,25600000.0
2006-01-10 22:58:00,2.25859,2.25874,2.25859,2.2586,41200000.0
2006-01-10 22:59:00,2.25859,2.25861,2.25854,2.25861,43100000.0
2006-01-10 23:00:00,2.25848,2.25867,2.25848,2.25861,44000000.0
2006-01-10 23:01:00,2.25872,2.25893,2.25872,2.25893,8800000.0
2006-01-10 23:02:00,2.25888,2.25888,2.25861,2.25887,11700000.0
2006-01-10 23:03:00,2.25871,2.25872,2.25861,2.25868,25000000.0
2006-01-10 23:04:00,2.25876,2.25899,2.25876,2.25884,9600000.0
2006-01-10 23:05:00,2.25886,2.25906,2.2588,2.25902,33800000.0
2006-01-10 23:06:00,2.25888,2.25895,2.25885,2.25895,17600000.0
2006-01-10 23:07:00,2.25885,2.25885,2.25885,2.25885,4000000.0
2006-01-10 23:08:00,2.25897,2.25897,2.2587,2.25889,19200000.0
2006-01-10 23:09:00,2.25907,2.25911,2.2589,2.25899,60900000.0
2006-01-10 23:10:00,2.25911,2.25941,2.25911,2.2594,32400000.0
2006-01-10 23:11:00,2.25949,2.25957,2.2593,2.2593,40500000.0
2006-01-10 23:12:00,2.25934,2.25951,2.25929,2.25944,30000000.0
2006-01-10 23:13:00,2.25943,2.25943,2.25918,2.2593,33400000.0
2006-01-10 23:14:00,2.25927,2.2594,2.25927,2.25928,29000000.0
2006-01-10 23:15:00,2.25946,2.2597,2.25941,2.25959,43400000.0
2006-01-10 23:16:00,2.25966,2.2599,2.25966,2.25974,15000000.0
2006-01-10 23:17:00,2.25966,2.25967,2.25933,2.25933,18400000.0
2006-01-10 23:18:00,2.25945,2.25954,2.25933,2.25947,27300000.0
2006-01-10 23:19:00,2.25934,2.25953,2.25934,2.25953,12800000.0
2006-01-10 23:20:00,2.25947,2.25947,2.25911,2.25917,27200000.0
2006-01-10 23:21:00,2.25915,2.25933,2.2591,2.25922,38200000.0
2006-01-10 23:22:00,2.25929,2.25929,2.25913,2.25927,31500000.0
2006-01-10 23:23:00,2.25928,2.25928,2.25908,2.25912,28700000.0
2006-01-10 23:24:00,2.25907,2.25913,2.25902,2.25911,22200000.0
2006-01-10 23:25:00,2.25919,2.25922,2.25904,2.25919,52400000.0
2006-01-10 23:26:00,2.25924,2.25967,2.25924,2.2596,31800000.0
2006-01-10 23:27:00,2.25952,2.25973,2.25952,2.2596,28700000.0
2006-01-10 23:28:00,2.25954,2.25973,2.25946,2.25946,40400000.0
2006-01-10 23:29:00,2.25943,2.2596,2.25943,2.2596,15600000.0
2006-01-10 23:30:00,2.25956,2.25956,2.2593,2.25935,10400000.0
2006-01-10 23:31:00,2.25924,2.25948,2.25924,2.25943,22600000.0
2006-01-10 23:32:00,2.25963,2.25969,2.25917,2.25917,35200000.0
2006-01-10 23:33:00,2.25917,2.25939,2.25917,2.25926,47800000.0
2006-01-10 23:34:00,2.25938,2.25962,2.25934,2.25956,39700000.0
2006-01-10 23:35:00,2.2595,2.25959,2.25933,2.2594,41700000.0
2006-01-10 23:36:00,2.25938,2.2594,2.25921,2.2593,37100000.0
2006-01-10 23:37:00,2.25915,2.25927,2.25912,2.25912,14300000.0
2006-01-10 23:38:00,2.25917,2.25928,2.25906,2.25917,16500000.0
2006-01-10 23:39:00,2.25908,2.25935,2.25907,2.2592,39500000.0
2006-01-10 23:40:00,2.25916,2.25934,2.25902,2.25934,41100000.0
2006-01-10 23:41:00,2.25923,2.25923,2.25912,2.25914,25300000.0
2006-01-10 23:42:00,2.25921,2.25925,2.25908,2.25908,15500000.0
2006-01-10 23:43:00,2.25919,2.2592,2.25915,2.25915,18400000.0
2006-01-10 23:44:00,2.25938,2.25939,2.25928,2.25937,50800000.0
2006-01-10 23:45:00,2.25935,2.25937,2.25935,2.25937,4200000.0
2006-01-10 23:46:00,2.25949,2.25961,2.25949,2.25961,36700000.0
2006-01-10 23:47:00,2.25954,2.2596,2.25939,2.25954,37700000.0
2006-01-10 23:48:00,2.25951,2.25957,2.25945,2.25957,30300000.0
2006-01-10 23:49:00,2.25946,2.25955,2.25941,2.25943,18000000.0
2006-01-10 23:50:00,2.2594,2.2594,2.25914,2.25927,28900000.0
2006-01-10 23:51:00,2.25946,2.25951,2.25934,2.25944,45700000.0
2006-01-10 23:52:00,2.25943,2.25959,2.25934,2.2595,17200000.0
2006-01-10 23:53:00,2.25943,2.25954,2.25942,2.25949,39800000.0
2006-01-10 23:54:00,2.25965,2.2597,2.25957,2.25965,40600000.0
2006-01-10 23:55:00,2.25951,2.25978,2.25945,2.2595,45000000.0
2006-01-10 23:56:00,2.25954,2.25954,2.25896,2.25896,20400000.0
2006-01-10 23:57:00,2.25893,2.25936,2.25893,2.25936,29100000.0
2006-01-10 23:58:00,2.25945,2.25945,2.2593,2.25945,13100000.0
2006-01-10 23:59:00,2.25937,2.2595,2.25932,2.2595,26200000.0
2006-01-11 00:00:00,2.25935,2.25947,2.25935,2.2594,35700000.0
2006-01-11 00:01:00,2.25861,2.25964,2.25844,2.25964,50900000.0
2006-01-11 00:02:00,2.25942,2.25955,2.25817,2.25817,47600000.0
2006-01-11 00:03:00,2.25833,2.25892,2.25833,2.25852,10000000.0
2006-01-11 00:04:00,2.25891,2.25911,2.25806,2.25868,51000000.0
2006-01-11 00:05:00,2.25907,2.25907,2.2584,2.25883,36500000.0
2006-01-11 00:06:00,2.2591,2.25915,2.25842,2.25847,24700000.0
2006-01-11 00:07:00,2.25837,2.25869,2.25812,2.25821,22800000.0
2006-01-11 00:08:00,2.25857,2.25884,2.25806,2.25806,28300000.0
2006-01-11 00:09:00,2.25835,2.25891,2.25825,2.25825,50100000.0
2006-01-11 00:10:00,2.25778,2.25887,2.25778,2.25837,54500000.0
2006-01-11 00:11:00,2.25783,2.25871,2.25777,2.25838,34100000.0
2006-01-11 00:12:00,2.25795,2.25836,2.25764,2.2578,28800000.0
2006-01-11 00:13:00,2.25773,2.2583,2.25756,2.25801,37900000.0
2006-01-11 00:14:00,2.2576,2.25856,2.25749,2.2578,36200000.0
2006-01-11 00:15:00,2.25773,2.2587,2.25756,2.2587,25000000.0
2006-01-11 00:16:00,2.25772,2.25843,2.25744,2.25784,36300000.0
2006-01-11 00:17:00,2.2582,2.25824,2.25736,2.25807,29000000.0
2006-01-11 00:18:00,2.2579,2.25814,2.25742,2.25811,21400000.0
2006-01-11 00:19:00,2.25801,2.25806,2.25717,2.25726,42900000.0
2006-01-11 00:20:00,2.25757,2.25785,2.25725,2.25742,19200000.0
2006-01-11 00:21:00,2.25767,2.25798,2.25757,2.25791,26100000.0
2006-01-11 00:22:00,2.25812,2.25814,2.25703,2.25703,41300000.0
2006-01-11 00:23:00,2.25766,2.25831,2.2574,2.25799,29300000.0
2006-01-11 00:24:00,2.25934,2.25934,2.25793,2.258,36700000.0
2006-01-11 00:25:00,2.25806,2.25806,2.25755,2.25755,48200000.0
2006-01-11 00:26:00,2.25751,2.258,2.25747,2.258,34500000.0
2006-01-11 00:27:00,2.25808,2.25819,2.25763,2.25772,25300000.0
2006-01-11 00:28:00,2.25768,2.25802,2.25768,2.25802,23300000.0
2006-01-11 00:29:00,2.25802,2.25802,2.25799,2.25799,6000000.0
2006-01-11 00:30:00,2.25814,2.25814,2.25811,2.25811,3900000.0
2006-01-11 00:31:00,2.2582,2.25849,2.2582,2.25849,43400000.0
2006-01-11 00:32:00,2.25842,2.25842,2.25804,2.25808,50800000.0
2006-01-11 00:33:00,2.25803,2.25816,2.25803,2.25816,23500000.0
2006-01-11 00:34:00,2.25811,2.25843,2.25811,2.25818,24800000.0
2006-01-11 00:35:00,2.25816,2.25827,2.25802,2.25808,43100000.0
2006-01-11 00:36:00,2.25782,2.25804,2.25741,2.25787,44800000.0
2006-01-11 00:37:00,2.25737,2.25737,2.25669,2.25669,25800000.0
2006-01-11 00:38:00,2.25665,2.25738,2.25665,2.25734,27000000.0
2006-01-11 00:39:00,2.25723,2.25733,2.25697,2.25697,32700000.0
2006-01-11 00:40:00,2.25691,2.25706,2.25691,2.25692,51500000.0
2006-01-11 00:41:00,2.25728,2.25751,2.25718,2.25722,18700000.0
2006-01-11 00:42:00,2.25736,2.25748,2.25731,2.25732,37500000.0
2006-01-11 00:43:00,2.2576,2.2576,2.25743,2.25752,15600000.0
2006-01-11 00:44:00,2.25744,2.25792,2.25744,2.25792,37400000.0
2006-01-11 00:45:00,2.25803,2.2586,2.25803,2.2586,13600000.0
2006-01-11 00:46:00,2.25843,2.25872,2.25832,2.25845,34200000.0
2006-01-11 00:47:00,2.25857,2.2587,2.25845,2.25847,38700000.0
2006-01-11 00:48:00,2.25862,2.25879,2.25845,2.25861,47800000.0
2006-01-11 00:49:00,2.25865,2.2588,2.25852,2.25852,23000000.0
2006-01-11 00:50:00,2.25858,2.25867,2.2584,2.25853,39400000.0
2006-01-11 00:51:00,2.25864,2.25872,2.25858,2.25868,39200000.0
2006-01-11 00:52:00,2.25852,2.25866,2.25849,2.25849,18400000.0
2006-01-11 00:53:00,2.25841,2.25856,2.25836,2.25844,37500000.0
2006-01-11 00:54:00,2.25847,2.25847,2.25818,2.2582,33700000.0
2006-01-11 00:55:00,2.25821,2.25856,2.25808,2.25808,33800000.0
2006-01-11 00:56:00,2.25804,2.25832,2.25804,2.25813,31100000.0
2006-01-11 00:57:00,2.25815,2.25845,2.25809,2.25845,35200000.0
2006-01-11 00:58:00,2.25837,2.2585,2.25805,2.25805,29500000.0
2006-01-11 00:59:00,2.25794,2.25818,2.25794,2.25818,23600000.0
2006-01-11 01:00:00,2.25812,2.25812,2.25792,2.25799,58200000.0
2006-01-11 01:01:00,2.25801,2.25808,2.25788,2.25804,31300000.0
2006-01-11 01:02:00,2.2578,2.25805,2.2578,2.25785,26400000.0
2006-01-11 01:03:00,2.25795,2.25805,2.25782,2.25782,54800000.0
2006-01-11 01:04:00,2.2579,2.25798,2.25782,2.25782,31200000.0
2006-01-11 01:05:00,2.25797,2.25797,2.25772,2.2578,20200000.0
2006-01-11 01:06:00,2.25775,2.25785,2.25772,2.25785,29300000.0
2006-01-11 01:07:00,2.25773,2.2579,2.2577,2.2579,18400000.0
2006-01-11 01:08:00,2.25777,2.25777,2.25762,2.25762,23200000.0
2006-01-11 01:09:00,2.2576,2.25775,2.25745,2.25745,35100000.0
2006-01-11 01:10:00,2.25757,2.25769,2.25755,2.25757,44900000.0
2006-01-11 01:11:00,2.25749,2.25765,2.25729,2.25765,25900000.0
2006-01-11 01:12:00,2.2576,2.2578,2.25758,2.25772,21600000.0
2006-01-11 01:13:00,2.25764,2.25773,2.25764,2.2577,15700000.0
2006-01-11 01:14:00,2.25769,2.25786,2.25769,2.25784,29900000.0
2006-01-11 01:15:00,2.25786,2.25808,2.25782,2.25806,35000000.0
2006-01-11 01:16:00,2.25821,2.25821,2.25788,2.25804,67400000.0
2006-01-11 01:17:00,2.25805,2.2583,2.25799,2.25818,31200000.0
2006-01-11 01:18:00,2.2581,2.25812,2.25792,2.25812,18400000.0
2006-01-11 01:19:00,2.25846,2.25872,2.25846,2.25866,17200000.0
2006-01-11 01:20:00,2.25855,2.25862,2.25838,2.25851,54200000.0
2006-01-11 01:21:00,2.25846,2.25875,2.25839,2.25867,29500000.0
2006-01-11 01:22:00,2.25866,2.25881,2.25859,2.25869,10700000.0
2006-01-11 01:23:00,2.25874,2.25875,2.25859,2.25869,63000001.0
2006-01-11 01:24:00,2.25862,2.25877,2.25862,2.25873,33500000.0
2006-01-11 01:25:00,2.25872,2.25875,2.25862,2.25866,51100000.0
2006-01-11 01:26:00,2.25863,2.25866,2.25846,2.25846,20800000.0
2006-01-11 01:27:00,2.25846,2.25852,2.2583,2.25842,31300000.0
2006-01-11 01:28:00,2.25828,2.25828,2.25795,2.25795,12400000.0
2006-01-11 01:29:00,2.25821,2.25843,2.25815,2.25833,37300000.0
2006-01-11 01:30:00,2.25841,2.25862,2.25836,2.25862,32400000.0
2006-01-11 01:31:00,2.25844,2.25849,2.25816,2.25849,65200000.0
2006-01-11 01:32:00,2.2585,2.25853,2.25831,2.25831,20800000.0
2006-01-11 01:33:00,2.25825,2.25842,2.25822,2.25842,41800000.0
2006-01-11 01:34:00,2.25843,2.25892,2.25841,2.25851,42500000.0
2006-01-11 01:35:00,2.25853,2.2586,2.25853,2.2586,33400001.0
2006-01-11 01:36:00,2.25859,2.25859,2.25839,2.25853,11200000.0
2006-01-11 01:37:00,2.25832,2.2586,2.25829,2.25829,32000001.0
2006-01-11 01:38:00,2.25832,2.2584,2.25828,2.25837,23000000.0
2006-01-11 01:39:00,2.2583,2.25848,2.25823,2.25823,39600000.0
2006-01-11 01:40:00,2.25841,2.25855,2.25833,2.25835,34200000.0
2006-01-11 01:41:00,2.25834,2.25844,2.25824,2.25836,45200000.0
2006-01-11 01:42:00,2.2583,2.25842,2.25819,2.25819,31700000.0
2006-01-11 01:43:00,2.25811,2.25852,2.25811,2.25834,45300000.0
2006-01-11 01:44:00,2.25835,2.25835,2.25808,2.25808,33200000.0
2006-01-11 01:45:00,2.25804,2.25828,2.25801,2.25801,35700000.0
2006-01-11 01:46:00,2.25788,2.2581,2.25787,2.25795,22600000.0
2006-01-11 01:47:00,2.25798,2.25836,2.25786,2.25836,28400000.0
2006-01-11 01:48:00,2.25856,2.25856,2.25823,2.25844,46700001.0
2006-01-11 01:49:00,2.25832,2.25832,2.25798,2.25798,30000000.0
2006-01-11 01:50:00,2.25784,2.25837,2.25784,2.25837,38000000.0
2006-01-11 01:51:00,2.2586,2.25879,2.25854,2.25879,33800000.0
2006-01-11 01:52:00,2.25877,2.25882,2.25832,2.2584,43600000.0
2006-01-11 01:53:00,2.2585,2.25875,2.2585,2.25875,13600000.0
2006-01-11 01:54:00,2.25872,2.25881,2.25872,2.25879,43200000.0
2006-01-11 01:55:00,2.25884,2.25891,2.25861,2.25861,19000000.0
2006-01-11 01:56:00,2.25857,2.25871,2.25857,2.2586,25200000.0
2006-01-11 01:57:00,2.25879,2.25885,2.25867,2.25885,44500000.0
2006-01-11 01:58:00,2.2588,2.25893,2.25877,2.25883,34200000.0
2006-01-11 01:59:00,2.25886,2.25898,2.25883,2.25892,28200000.0
2006-01-11 02:00:00,2.25895,2.25905,2.25895,2.25905,7200000.0
2006-01-11 02:01:00,2.25885,2.25902,2.25885,2.25895,33600000.0
2006-01-11 02:02:00,2.25897,2.25898,2.2589,2.25898,64300000.0
2006-01-11 02:03:00,2.259,2.25902,2.2589,2.2589,14800000.0
2006-01-11 02:04:00,2.25887,2.25911,2.25887,2.259,26800000.0
2006-01-11 02:05:00,2.25899,2.25921,2.25899,2.25918,63400001.0
2006-01-11 02:06:00,2.25901,2.2591,2.25888,2.25892,24400000.0
2006-01-11 02:07:00,2.25907,2.2593,2.25892,2.25922,37400000.0
2006-01-11 02:08:00,2.25904,2.25904,2.25886,2.25886,5200000.0
2006-01-11 02:09:00,2.25885,2.25887,2.25857,2.25857,45600000.0
2006-01-11 02:10:00,2.25862,2.25912,2.25844,2.25867,49200000.0
2006-01-11 02:11:00,2.25858,2.25893,2.25858,2.25893,11200000.0
2006-01-11 02:12:00,2.25907,2.25907,2.25873,2.25883,25600000.0
2006-01-11 02:13:00,2.25861,2.25888,2.25861,2.25873,64700001.0
2006-01-11 02:14:00,2.25881,2.25895,2.25881,2.25887,30200000.0
2006-01-11 02:15:00,2.25906,2.25907,2.25898,2.25905,30300000.0
2006-01-11 02:16:00,2.259,2.25903,2.25895,2.25895,19000000.0
2006-01-11 02:17:00,2.25896,2.25896,2.25872,2.25881,46500000.0
2006-01-11 02:18:00,2.25882,2.25895,2.25875,2.25894,25800000.0
2006-01-11 02:19:00,2.25886,2.25898,2.25862,2.25862,12900000.0
2006-01-11 02:20:00,2.25865,2.25871,2.25854,2.25858,23800000.0
2006-01-11 02:21:00,2.25857,2.25876,2.25857,2.25867,29000000.0
2006-01-11 02:22:00,2.25881,2.25939,2.25881,2.25939,25600000.0
2006-01-11 02:23:00,2.2595,2.2595,2.25919,2.25926,30100000.0
2006-01-11 02:24:00,2.25944,2.25958,2.25944,2.25947,26300000.0
2006-01-11 02:25:00,2.2596,2.25964,2.25927,2.25943,37700000.0
2006-01-11 02:26:00,2.25945,2.25945,2.25902,2.25929,35500000.0
2006-01-11 02:27:00,2.2592,2.25945,2.2592,2.2592,41700000.0
2006-01-11 02:28:00,2.25916,2.25917,2.25888,2.25898,29300000.0
2006-01-11 02:29:00,2.25902,2.25947,2.25902,2.25922,44000000.0
2006-01-11 02:30:00,2.25932,2.25966,2.25932,2.25938,35600000.0
2006-01-11 02:31:00,2.2594,2.2599,2.2594,2.2599,56300000.0
2006-01-11 02:32:00,2.25974,2.25975,2.25959,2.25965,31400001.0
2006-01-11 02:33:00,2.25959,2.25959,2.25938,2.25942,41300000.0
2006-01-11 02:34:00,2.25932,2.25935,2.25906,2.25915,24800000.0
2006-01-11 02:35:00,2.25912,2.2593,2.259,2.259,28400000.0
2006-01-11 02:36:00,2.25927,2.25934,2.25918,2.25925,32600000.0
2006-01-11 02:37:00,2.25929,2.25935,2.25929,2.25935,16300000.0
2006-01-11 02:38:00,2.25943,2.25956,2.25935,2.25935,25200000.0
2006-01-11 02:39:00,2.25951,2.25956,2.25912,2.25925,60700000.0
2006-01-11 02:40:00,2.25913,2.25934,2.2591,2.25934,28300000.0
2006-01-11 02:41:00,2.25937,2.25957,2.25937,2.25946,58500000.0
2006-01-11 02:42:00,2.25943,2.25976,2.25943,2.25959,18100000.0
2006-01-11 02:43:00,2.25954,2.25954,2.2594,2.2594,7200000.0
2006-01-11 02:44:00,2.25955,2.25955,2.25948,2.25948,3200000.0
2006-01-11 02:45:00,2.25947,2.25954,2.25929,2.25954,41400000.0
2006-01-11 02:46:00,2.25933,2.25956,2.25927,2.25945,18300000.0
2006-01-11 02:47:00,2.25978,2.25996,2.25971,2.25973,20600000.0
2006-01-11 02:48:00,2.25966,2.25981,2.25962,2.25962,15700000.0
2006-01-11 02:49:00,2.25948,2.25976,2.25948,2.25955,28100000.0
2006-01-11 02:50:00,2.25937,2.25974,2.25936,2.25967,25100000.0
2006-01-11 02:51:00,2.25961,2.25982,2.25951,2.25975,29300000.0
2006-01-11 02:52:00,2.25967,2.25978,2.25942,2.25942,18300000.0
2006-01-11 02:53:00,2.25956,2.25972,2.25938,2.25938,32400000.0
2006-01-11 02:54:00,2.25941,2.25941,2.25896,2.25922,46400000.0
2006-01-11 02:55:00,2.25945,2.2596,2.25899,2.25899,22100000.0
2006-01-11 02:56:00,2.25882,2.25884,2.25861,2.25879,27000000.0
2006-01-11 02:57:00,2.25879,2.25895,2.25876,2.2588,28900000.0
2006-01-11 02:58:00,2.25876,2.25876,2.25849,2.25849,37700000.0
2006-01-11 02:59:00,2.25865,2.25865,2.25851,2.25851,21300000.0
2006-01-11 03:00:00,2.2586,2.2588,2.25859,2.25859,21200000.0
2006-01-11 03:01:00,2.25854,2.25878,2.25854,2.25874,21400000.0
2006-01-11 03:02:00,2.25855,2.25855,2.25827,2.25827,20600000.0
2006-01-11 03:03:00,2.25819,2.2585,2.25819,2.25848,41400000.0
2006-01-11 03:04:00,2.25862,2.2588,2.25832,2.25862,28200000.0
2006-01-11 03:05:00,2.25849,2.25869,2.25801,2.25801,37800000.0
2006-01-11 03:06:00,2.25795,2.25838,2.25794,2.25838,30700000.0
2006-01-11 03:07:00,2.25857,2.25857,2.25821,2.25824,29900000.0
2006-01-11 03:08:00,2.25838,2.25841,2.25809,2.25831,53300000.0
2006-01-11 03:09:00,2.25822,2.25852,2.25822,2.25824,29400000.0
2006-01-11 03:10:00,2.25827,2.25827,2.25781,2.25781,16000000.0
2006-01-11 03:11:00,2.25778,2.25793,2.25768,2.25785,18800000.0
2006-01-11 03:12:00,2.25767,2.25808,2.25765,2.25776,30100000.0
2006-01-11 03:13:00,2.25773,2.25786,2.25758,2.2578,38400000.0
2006-01-11 03:14:00,2.25804,2.25818,2.25763,2.25763,41800000.0
2006-01-11 03:15:00,2.25769,2.25786,2.25769,2.25773,26100000.0
2006-01-11 03:16:00,2.25797,2.25808,2.25785,2.25785,41400000.0
2006-01-11 03:17:00,2.25783,2.25799,2.25763,2.25799,40200000.0
2006-01-11 03:18:00,2.25808,2.2581,2.25778,2.25778,18400000.0
2006-01-11 03:19:00,2.25779,2.2579,2.25777,2.25785,22100000.0
2006-01-11 03:20:00,2.25783,2.25783,2.25766,2.25774,26700000.0
2006-01-11 03:21:00,2.25771,2.25808,2.25771,2.25782,43500000.0
2006-01-11 03:22:00,2.25786,2.25793,2.25762,2.25762,21500000.0
2006-01-11 03:23:00,2.25766,2.25766,2.2574,2.25742,24900000.0
2006-01-11 03:24:00,2.25756,2.25756,2.25724,2.25724,32300000.0
2006-01-11 03:25:00,2.25738,2.25792,2.25731,2.25731,37300000.0
2006-01-11 03:26:00,2.25715,2.25736,2.25703,2.25736,25200000.0
2006-01-11 03:27:00,2.25729,2.25741,2.25711,2.25711,23500000.0
2006-01-11 03:28:00,2.25724,2.25755,2.25724,2.25743,33600000.0
2006-01-11 03:29:00,2.25755,2.25775,2.25755,2.25765,16000000.0
2006-01-11 03:30:00,2.25751,2.25778,2.2575,2.2575,33600000.0
2006-01-11 03:31:00,2.25744,2.25759,2.25743,2.25758,24800000.0
2006-01-11 03:32:00,2.25756,2.25767,2.25751,2.25751,37000000.0
2006-01-11 03:33:00,2.25748,2.25748,2.25702,2.25713,57400000.0
2006-01-11 03:34:00,2.25695,2.25695,2.25664,2.25682,19000000.0
2006-01-11 03:35:00,2.25684,2.25694,2.25678,2.25678,32900000.0
2006-01-11 03:36:00,2.25688,2.25719,2.25688,2.25698,41800000.0
2006-01-11 03:37:00,2.2571,2.25743,2.25708,2.25712,22400000.0
2006-01-11 03:38:00,2.25706,2.25728,2.25695,2.257,46300000.0
2006-01-11 03:39:00,2.25696,2.25704,2.25696,2.25704,9600000.0
2006-01-11 03:40:00,2.25714,2.25735,2.25713,2.25726,58000000.0
2006-01-11 03:41:00,2.25755,2.25767,2.25752,2.25758,23200000.0
2006-01-11 03:42:00,2.25734,2.25734,2.25729,2.25729,4600000.0
2006-01-11 03:43:00,2.25717,2.25725,2.25652,2.25652,13000000.0
2006-01-11 03:44:00,2.25625,2.25642,2.25592,2.25592,46200000.0
2006-01-11 03:45:00,2.25594,2.25624,2.25594,2.25617,25900000.0
2006-01-11 03:46:00,2.25601,2.25631,2.25594,2.25631,29800000.0
2006-01-11 03:47:00,2.25642,2.25656,2.25596,2.25637,27500000.0
2006-01-11 03:48:00,2.25626,2.2564,2.25601,2.25622,35600000.0
2006-01-11 03:49:00,2.25614,2.25641,2.25614,2.25641,14000000.0
2006-01-11 03:50:00,2.25648,2.25662,2.25638,2.2566,24700000.0
2006-01-11 03:51:00,2.25692,2.257,2.25687,2.25698,43200000.0
2006-01-11 03:52:00,2.25688,2.25698,2.25688,2.25698,24600000.0
2006-01-11 03:53:00,2.25693,2.25703,2.25678,2.25678,37300000.0
2006-01-11 03:54:00,2.25687,2.25707,2.25687,2.257,33100000.0
2006-01-11 03:55:00,2.25709,2.25727,2.25709,2.2571,31400000.0
2006-01-11 03:56:00,2.25712,2.25712,2.25689,2.25689,28000000.0
2006-01-11 03:57:00,2.257,2.25702,2.257,2.257,10900000.0
2006-01-11 03:58:00,2.25701,2.25705,2.25681,2.25705,41500000.0
2006-01-11 03:59:00,2.25702,2.25705,2.25679,2.25683,20600000.0
2006-01-11 04:00:00,2.25677,2.25686,2.25659,2.25667,35000000.0
2006-01-11 04:01:00,2.25672,2.25708,2.25672,2.25705,13400000.0
2006-01-11 04:02:00,2.25707,2.25707,2.25679,2.257,22800000.0
2006-01-11 04:03:00,2.25694,2.25694,2.25674,2.25674,15600000.0
2006-01-11 04:04:00,2.25674,2.25683,2.25674,2.25683,19000000.0
2006-01-11 04:05:00,2.25675,2.25686,2.2567,2.25674,37100000.0
2006-01-11 04:06:00,2.25676,2.25685,2.25668,2.25668,33000000.0
2006-01-11 04:07:00,2.25666,2.2568,2.25664,2.2568,42500000.0
2006-01-11 04:08:00,2.25677,2.2569,2.25669,2.25688,28000000.0
2006-01-11 04:09:00,2.25705,2.25714,2.25684,2.25691,41700000.0
2006-01-11 04:10:00,2.25694,2.25709,2.25683,2.25689,24300000.0
2006-01-11 04:11:00,2.2569,2.2569,2.2568,2.25688,53100000.0
2006-01-11 04:12:00,2.25682,2.25705,2.25679,2.25705,35000000.0
2006-01-11 04:13:00,2.257,2.25703,2.25688,2.25688,28300000.0
2006-01-11 04:14:00,2.25678,2.25701,2.25678,2.25701,25400000.0
2006-01-11 04:15:00,2.25679,2.25694,2.25679,2.25687,43900000.0
2006-01-11 04:16:00,2.25695,2.25705,2.2568,2.25685,31500000.0
2006-01-11 04:17:00,2.25692,2.25692,2.25672,2.25672,16500000.0
2006-01-11 04:18:00,2.25701,2.25701,2.25673,2.25673,48600000.0
2006-01-11 04:19:00,2.25671,2.25671,2.25647,2.2565,30700000.0
2006-01-11 04:20:00,2.25676,2.25676,2.2565,2.25668,51400000.0
2006-01-11 04:21:00,2.25667,2.25678,2.25648,2.25678,32300000.0
2006-01-11 04:22:00,2.25677,2.25688,2.25677,2.25688,9600000.0
2006-01-11 04:23:00,2.25678,2.25678,2.25674,2.25674,7200000.0
2006-01-11 04:24:00,2.25667,2.25675,2.25657,2.25657,38700000.0
2006-01-11 04:25:00,2.25671,2.25671,2.25621,2.25621,23600000.0
2006-01-11 04:26:00,2.25617,2.25645,2.25617,2.25617,26400000.0
2006-01-11 04:27:00,2.25631,2.25643,2.2563,2.2563,41700000.0
2006-01-11 04:28:00,2.25634,2.25647,2.2561,2.2561,51899999.0
2006-01-11 04:29:00,2.25628,2.25638,2.25603,2.25625,35300000.0
2006-01-11 04:30:00,2.25631,2.25649,2.25626,2.25626,42000000.0
2006-01-11 04:31:00,2.25629,2.2565,2.25629,2.25636,30700000.0
2006-01-11 04:32:00,2.25623,2.25638,2.25609,2.25638,49700000.0
2006-01-11 04:33:00,2.25633,2.25636,2.25618,2.25627,38200000.0
2006-01-11 04:34:00,2.25618,2.25651,2.25608,2.2562,35400000.0
2006-01-11 04:35:00,2.25615,2.25639,2.2561,2.25618,16800000.0
2006-01-11 04:36:00,2.25596,2.25629,2.25586,2.25629,17400000.0
2006-01-11 04:37:00,2.25642,2.25662,2.25606,2.25655,50300000.0
2006-01-11 04:38:00,2.25666,2.25701,2.25657,2.25657,27000000.0
2006-01-11 04:39:00,2.25651,2.25654,2.25622,2.25622,24000000.0
2006-01-11 04:40:00,2.25603,2.25641,2.25603,2.25641,34600000.0
2006-01-11 04:41:00,2.25649,2.25676,2.25649,2.25675,27400000.0
2006-01-11 04:42:00,2.25664,2.25673,2.25659,2.25665,44200000.0
2006-01-11 04:43:00,2.25674,2.25688,2.25674,2.25685,29200000.0
2006-01-11 04:44:00,2.25686,2.25688,2.25662,2.25688,37000000.0
2006-01-11 04:45:00,2.25682,2.25687,2.25645,2.25667,35700000.0
2006-01-11 04:46:00,2.25673,2.25688,2.25673,2.25681,29900000.0
2006-01-11 04:47:00,2.25674,2.25706,2.25674,2.25702,17600000.0
2006-01-11 04:48:00,2.25717,2.25717,2.25688,2.25688,23200000.0
2006-01-11 04:49:00,2.2572,2.2572,2.25702,2.25707,16700000.0
2006-01-11 04:50:00,2.25706,2.25714,2.25703,2.25712,40000001.0
2006-01-11 04:51:00,2.25715,2.25718,2.25704,2.25714,17400000.0
2006-01-11 04:52:00,2.25702,2.25708,2.25699,2.25702,59500000.0
2006-01-11 04:53:00,2.25711,2.25711,2.2569,2.25698,20400000.0
2006-01-11 04:54:00,2.25687,2.25688,2.25674,2.25678,26600000.0
2006-01-11 04:55:00,2.2569,2.2569,2.25638,2.25656,32000000.0
2006-01-11 04:56:00,2.25657,2.25665,2.25651,2.25665,15800000.0
2006-01-11 04:57:00,2.25671,2.2568,2.25659,2.25662,38900000.0
2006-01-11 04:58:00,2.25659,2.25672,2.25659,2.25672,14400000.0
2006-01-11 04:59:00,2.2566,2.25676,2.25654,2.25657,58500000.0
2006-01-11 05:00:00,2.25663,2.2569,2.2565,2.25688,33700000.0
2006-01-11 05:01:00,2.25685,2.257,2.25678,2.257,12400000.0
2006-01-11 05:02:00,2.25714,2.25717,2.25687,2.25704,24000000.0
2006-01-11 05:03:00,2.25714,2.25736,2.257,2.25728,24600000.0
2006-01-11 05:04:00,2.25724,2.25746,2.25717,2.25734,50800000.0
2006-01-11 05:05:00,2.25752,2.25752,2.2571,2.2571,24000000.0
2006-01-11 05:06:00,2.25689,2.25689,2.25669,2.25683,13700000.0
2006-01-11 05:07:00,2.2568,2.25682,2.25671,2.25673,24600000.0
2006-01-11 05:08:00,2.25682,2.25682,2.25649,2.25659,28800000.0
2006-01-11 05:09:00,2.25653,2.25653,2.25645,2.25649,19000000.0
2006-01-11 05:10:00,2.25649,2.25649,2.25646,2.25646,15000000.0
2006-01-11 05:11:00,2.25649,2.25664,2.25649,2.25664,9600000.0
2006-01-11 05:12:00,2.2567,2.25694,2.25666,2.25673,53400000.0
2006-01-11 05:13:00,2.25676,2.25692,2.2566,2.25675,28100000.0
2006-01-11 05:14:00,2.25673,2.25682,2.25671,2.25682,40800000.0
2006-01-11 05:15:00,2.25694,2.25705,2.25684,2.25684,25500000.0
2006-01-11 05:16:00,2.25658,2.25668,2.25653,2.25653,28200000.0
2006-01-11 05:17:00,2.2565,2.2567,2.2565,2.25655,32700000.0
2006-01-11 05:18:00,2.2565,2.25667,2.25648,2.25658,39400000.0
2006-01-11 05:19:00,2.25657,2.25657,2.25633,2.2564,76900001.0
2006-01-11 05:20:00,2.25618,2.25647,2.25603,2.25647,54900001.0
2006-01-11 05:21:00,2.25654,2.25677,2.25654,2.25677,21000000.0
2006-01-11 05:22:00,2.25668,2.25676,2.25659,2.25661,23200000.0
2006-01-11 05:23:00,2.25655,2.25678,2.2565,2.25669,44200000.0
2006-01-11 05:24:00,2.25665,2.2567,2.25665,2.25665,16800000.0
2006-01-11 05:25:00,2.25668,2.25671,2.25641,2.25641,36499999.0
2006-01-11 05:26:00,2.25656,2.25679,2.25647,2.25661,27900000.0
2006-01-11 05:27:00,2.2567,2.25682,2.25666,2.25671,28200000.0
2006-01-11 05:28:00,2.25676,2.25676,2.25653,2.25653,28200000.0
2006-01-11 05:29:00,2.25654,2.25676,2.25647,2.25676,19400000.0
2006-01-11 05:30:00,2.25665,2.25692,2.25665,2.25692,16500000.0
2006-01-11 05:31:00,2.25661,2.25661,2.25645,2.25645,15700000.0
2006-01-11 05:32:00,2.25642,2.25665,2.25618,2.25618,16700000.0
2006-01-11 05:33:00,2.2563,2.25647,2.2563,2.25639,39400001.0
2006-01-11 05:34:00,2.25636,2.25671,2.25636,2.25668,10400000.0
2006-01-11 05:35:00,2.25677,2.25697,2.25677,2.25697,10500000.0
2006-01-11 05:36:00,2.25692,2.25707,2.25683,2.25683,23800000.0
2006-01-11 05:37:00,2.25669,2.2568,2.25667,2.25667,66000001.0
2006-01-11 05:38:00,2.25658,2.25676,2.25658,2.25676,23800000.0
2006-01-11 05:39:00,2.2568,2.25692,2.25674,2.25685,35700000.0
2006-01-11 05:40:00,2.2567,2.25695,2.2567,2.25678,32300000.0
2006-01-11 05:41:00,2.2568,2.25695,2.2568,2.2569,27300000.0
2006-01-11 05:42:00,2.25684,2.25694,2.25663,2.25663,41000000.0
2006-01-11 05:43:00,2.25662,2.25674,2.25653,2.25662,63700000.0
2006-01-11 05:44:00,2.25664,2.25678,2.25664,2.25673,14800000.0
2006-01-11 05:45:00,2.25672,2.25672,2.25658,2.25658,23100000.0
2006-01-11 05:46:00,2.25667,2.25678,2.25659,2.2567,41600000.0
2006-01-11 05:47:00,2.2567,2.25682,2.25662,2.25682,18600000.0
2006-01-11 05:48:00,2.25678,2.25688,2.25661,2.25673,27700000.0
2006-01-11 05:49:00,2.25669,2.25712,2.25667,2.25712,28800000.0
2006-01-11 05:50:00,2.25696,2.25699,2.25696,2.25699,4600000.0
2006-01-11 05:51:00,2.25695,2.25695,2.25692,2.25692,4400000.0
2006-01-11 05:52:00,2.257,2.25722,2.25698,2.25711,50800000.0
2006-01-11 05:53:00,2.25715,2.25731,2.2571,2.25715,43400000.0
2006-01-11 05:54:00,2.257,2.257,2.25684,2.25697,22100000.0
2006-01-11 05:55:00,2.25691,2.25729,2.25691,2.25729,32700000.0
2006-01-11 05:56:00,2.25733,2.25735,2.25732,2.25732,31000000.0
2006-01-11 05:57:00,2.25724,2.25724,2.25694,2.25702,25400000.0
2006-01-11 05:58:00,2.25714,2.25714,2.25684,2.25684,40600000.0
2006-01-11 05:59:00,2.25677,2.25677,2.25657,2.25675,16300000.0
2006-01-11 06:00:00,2.25669,2.25682,2.25655,2.25655,23500000.0
2006-01-11 06:01:00,2.25673,2.25673,2.25667,2.25667,4800000.0
2006-01-11 06:02:00,2.2566,2.25673,2.25654,2.25654,20000000.0
2006-01-11 06:03:00,2.25663,2.25701,2.25663,2.25687,36500000.0
2006-01-11 06:04:00,2.25675,2.25693,2.25675,2.25685,49800000.0
2006-01-11 06:05:00,2.25672,2.25688,2.25672,2.25688,24600000.0
2006-01-11 06:06:00,2.25696,2.25705,2.25684,2.25698,28000000.0
2006-01-11 06:07:00,2.25703,2.25712,2.25682,2.25682,23300000.0
2006-01-11 06:08:00,2.25697,2.25701,2.25677,2.25688,39500000.0
2006-01-11 06:09:00,2.25694,2.25707,2.25683,2.25688,27300000.0
2006-01-11 06:10:00,2.25687,2.2571,2.25687,2.25708,26700000.0
2006-01-11 06:11:00,2.25707,2.2572,2.25692,2.25692,72100000.0
2006-01-11 06:12:00,2.25681,2.25682,2.25663,2.25663,29100000.0
2006-01-11 06:13:00,2.25663,2.25697,2.25663,2.25696,15200000.0
2006-01-11 06:14:00,2.25695,2.25717,2.25695,2.257,16400000.0
2006-01-11 06:15:00,2.25702,2.25716,2.25687,2.25705,25400000.0
2006-01-11 06:16:00,2.25727,2.25728,2.25711,2.25728,9800000.0
2006-01-11 06:17:00,2.25711,2.25711,2.257,2.25702,23100000.0
2006-01-11 06:18:00,2.25714,2.25716,2.257,2.25709,33500000.0
2006-01-11 06:19:00,2.25717,2.25718,2.25705,2.25705,18700000.0
2006-01-11 06:20:00,2.25723,2.25728,2.25717,2.25728,31700000.0
2006-01-11 06:21:00,2.2571,2.25734,2.25702,2.25734,27700000.0
2006-01-11 06:22:00,2.25731,2.25731,2.25707,2.25721,36300000.0
2006-01-11 06:23:00,2.25718,2.25721,2.25702,2.25702,55900000.0
2006-01-11 06:24:00,2.25698,2.25698,2.25669,2.25672,20700000.0
2006-01-11 06:25:00,2.25668,2.2569,2.25668,2.25673,21300000.0
2006-01-11 06:26:00,2.2568,2.25688,2.2567,2.2567,44000000.0
2006-01-11 06:27:00,2.25681,2.25682,2.2568,2.2568,30400000.0
2006-01-11 06:28:00,2.25683,2.25685,2.25673,2.25685,44100001.0
2006-01-11 06:29:00,2.25675,2.25695,2.2567,2.25672,40700000.0
2006-01-11 06:30:00,2.25688,2.25688,2.25675,2.25675,23100000.0
2006-01-11 06:31:00,2.25673,2.25698,2.2567,2.25685,46700000.0
2006-01-11 06:32:00,2.25698,2.25717,2.25684,2.25715,31900000.0
2006-01-11 06:33:00,2.25701,2.25701,2.25687,2.25695,37300000.0
2006-01-11 06:34:00,2.25707,2.25716,2.25704,2.25714,24000000.0
2006-01-11 06:35:00,2.25718,2.25735,2.25708,2.25708,31200000.0
2006-01-11 06:36:00,2.257,2.25727,2.257,2.25714,18500000.0
2006-01-11 06:37:00,2.25715,2.25724,2.25709,2.25713,40500000.0
2006-01-11 06:38:00,2.2571,2.25726,2.2571,2.25719,47100000.0
2006-01-11 06:39:00,2.2573,2.25736,2.2571,2.2571,6600000.0
2006-01-11 06:40:00,2.25721,2.25725,2.25707,2.25712,16800000.0
2006-01-11 06:41:00,2.25696,2.25696,2.25687,2.25687,6000000.0
2006-01-11 06:42:00,2.25687,2.25693,2.25679,2.2569,25000000.0
2006-01-11 06:43:00,2.25684,2.257,2.25672,2.25699,39600000.0
2006-01-11 06:44:00,2.25705,2.25725,2.25705,2.25707,22700000.0
2006-01-11 06:45:00,2.25695,2.25716,2.25695,2.25709,22900000.0
2006-01-11 06:46:00,2.25708,2.25711,2.25681,2.25701,21200000.0
2006-01-11 06:47:00,2.257,2.25712,2.25695,2.25706,33200000.0
2006-01-11 06:48:00,2.25693,2.25694,2.25693,2.25693,13000000.0
2006-01-11 06:49:00,2.25687,2.25698,2.25687,2.25693,31000000.0
2006-01-11 06:50:00,2.2571,2.25713,2.2571,2.25713,12200000.0
2006-01-11 06:51:00,2.25725,2.25725,2.25697,2.25705,30700000.0
2006-01-11 06:52:00,2.2571,2.25723,2.25709,2.2571,21100000.0
2006-01-11 06:53:00,2.25712,2.25728,2.25712,2.25719,25500000.0
2006-01-11 06:54:00,2.25725,2.25734,2.25722,2.2573,31800000.0
2006-01-11 06:55:00,2.25728,2.25734,2.25706,2.25706,19400000.0
2006-01-11 06:56:00,2.25719,2.25736,2.25704,2.25704,30000000.0
2006-01-11 06:57:00,2.25707,2.25718,2.25707,2.25718,24300000.0
2006-01-11 06:58:00,2.25715,2.25735,2.2571,2.25717,53200000.0
2006-01-11 06:59:00,2.25715,2.25733,2.25715,2.25733,7600000.0
2006-01-11 07:00:00,2.25725,2.25744,2.25722,2.25724,37500000.0
2006-01-11 07:01:00,2.25717,2.25718,2.25717,2.25718,9700000.0
2006-01-11 07:02:00,2.25712,2.25712,2.25707,2.25709,24700000.0
2006-01-11 07:03:00,2.25705,2.2575,2.25705,2.25727,30700000.0
2006-01-11 07:04:00,2.25731,2.25743,2.25724,2.25725,50100001.0
2006-01-11 07:05:00,2.25732,2.25732,2.25715,2.25715,27800000.0
2006-01-11 07:06:00,2.2572,2.25735,2.2568,2.2568,19500000.0
2006-01-11 07:07:00,2.25685,2.25713,2.25685,2.25699,26400000.0
2006-01-11 07:08:00,2.25696,2.25706,2.25696,2.25706,6800000.0
2006-01-11 07:09:00,2.2572,2.25751,2.2572,2.25751,13600000.0
2006-01-11 07:10:00,2.25729,2.25749,2.25726,2.25734,28900000.0
2006-01-11 07:11:00,2.25734,2.25743,2.25734,2.25739,12600000.0
2006-01-11 07:12:00,2.25726,2.25738,2.25726,2.25738,31200000.0
2006-01-11 07:13:00,2.2573,2.25742,2.25725,2.25742,55700000.0
2006-01-11 07:14:00,2.25735,2.25754,2.25735,2.25746,17200000.0
2006-01-11 07:15:00,2.25765,2.25765,2.25744,2.2576,37600000.0
2006-01-11 07:16:00,2.25771,2.25794,2.25771,2.25794,31800000.0
2006-01-11 07:17:00,2.25778,2.25792,2.25768,2.25768,32600000.0
2006-01-11 07:18:00,2.25765,2.25772,2.25751,2.25756,36800000.0
2006-01-11 07:19:00,2.25755,2.25784,2.25755,2.25784,44500000.0
2006-01-11 07:20:00,2.2578,2.2578,2.25752,2.25761,33400000.0
2006-01-11 07:21:00,2.25763,2.25793,2.25763,2.25793,22000000.0
2006-01-11 07:22:00,2.25777,2.25779,2.25757,2.25758,13900000.0
2006-01-11 07:23:00,2.2578,2.25801,2.2578,2.25801,38800000.0
2006-01-11 07:24:00,2.25788,2.25796,2.2577,2.25782,33400000.0
2006-01-11 07:25:00,2.25788,2.25805,2.25757,2.25763,25900000.0
2006-01-11 07:26:00,2.25775,2.25787,2.2573,2.25741,32300000.0
2006-01-11 07:27:00,2.25758,2.25775,2.25746,2.25746,16200000.0
2006-01-11 07:28:00,2.25764,2.25782,2.25722,2.25722,29200000.0
2006-01-11 07:29:00,2.25703,2.25731,2.2569,2.25725,40800000.0
2006-01-11 07:30:00,2.25731,2.25751,2.25717,2.25719,43500000.0
2006-01-11 07:31:00,2.25728,2.25762,2.25728,2.25753,36100000.0
2006-01-11 07:32:00,2.25768,2.25768,2.25749,2.25756,15800000.0
2006-01-11 07:33:00,2.25759,2.25767,2.25752,2.2576,21300000.0
2006-01-11 07:34:00,2.25731,2.25752,2.25727,2.25727,27700000.0
2006-01-11 07:35:00,2.25747,2.25765,2.25747,2.25755,21400000.0
2006-01-11 07:36:00,2.25761,2.2578,2.25752,2.25774,35700000.0
2006-01-11 07:37:00,2.25758,2.2577,2.25752,2.2577,16400000.0
2006-01-11 07:38:00,2.25762,2.25762,2.25708,2.25727,30900000.0
2006-01-11 07:39:00,2.25703,2.25703,2.25628,2.25629,28300000.0
2006-01-11 07:40:00,2.25616,2.25682,2.25616,2.25651,34400000.0
2006-01-11 07:41:00,2.25656,2.25657,2.25635,2.25653,36500000.0
2006-01-11 07:42:00,2.2565,2.25668,2.2565,2.25668,25000000.0
2006-01-11 07:43:00,2.2567,2.25704,2.2567,2.25693,17600000.0
2006-01-11 07:44:00,2.25691,2.25715,2.25672,2.2568,38700000.0
2006-01-11 07:45:00,2.25674,2.25686,2.25654,2.25654,46000000.0
2006-01-11 07:46:00,2.25658,2.25679,2.2565,2.2567,27700000.0
2006-01-11 07:47:00,2.25658,2.25658,2.25623,2.25627,37100000.0
2006-01-11 07:48:00,2.25623,2.25629,2.25602,2.25602,44000000.0
2006-01-11 07:49:00,2.25619,2.2562,2.2561,2.25615,38200000.0
2006-01-11 07:50:00,2.25628,2.25636,2.25628,2.25633,21600000.0
2006-01-11 07:51:00,2.25641,2.25668,2.25641,2.25655,46100000.0
2006-01-11 07:52:00,2.25671,2.2571,2.25671,2.25697,23400000.0
2006-01-11 07:53:00,2.25686,2.25686,2.2566,2.2567,22900000.0
2006-01-11 07:54:00,2.2566,2.2569,2.25655,2.25683,31100000.0
2006-01-11 07:55:00,2.25669,2.25669,2.25641,2.25646,17500000.0
2006-01-11 07:56:00,2.25649,2.2567,2.25647,2.25647,50700000.0
2006-01-11 07:57:00,2.25656,2.25671,2.25638,2.25645,44000000.0
2006-01-11 07:58:00,2.2565,2.25667,2.25634,2.25634,44400000.0
2006-01-11 07:59:00,2.25628,2.25676,2.25626,2.25656,43700000.0
2006-01-11 08:00:00,2.25663,2.25696,2.25645,2.25684,30100000.0
2006-01-11 08:01:00,2.25679,2.25693,2.25664,2.25682,41100000.0
2006-01-11 08:02:00,2.25668,2.257,2.25668,2.257,25200000.0
2006-01-11 08:03:00,2.25709,2.25736,2.25698,2.25733,22200000.0
2006-01-11 08:04:00,2.25723,2.25741,2.25714,2.25722,27500000.0
2006-01-11 08:05:00,2.25692,2.25703,2.25692,2.25703,4800000.0
2006-01-11 08:06:00,2.25662,2.257,2.25662,2.2569,50500000.0
2006-01-11 08:07:00,2.257,2.25731,2.25695,2.25713,30900000.0
2006-01-11 08:08:00,2.25702,2.25702,2.25685,2.25696,35500000.0
2006-01-11 08:09:00,2.25722,2.25759,2.25722,2.25751,40300000.0
2006-01-11 08:10:00,2.25757,2.2577,2.25747,2.25747,45700000.0
2006-01-11 08:11:00,2.25743,2.25743,2.25712,2.25712,4400000.0
2006-01-11 08:12:00,2.25709,2.25736,2.25709,2.25736,19600000.0
2006-01-11 08:13:00,2.25739,2.25739,2.2571,2.2571,40500000.0
2006-01-11 08:14:00,2.25733,2.25748,2.2571,2.2571,40600000.0
2006-01-11 08:15:00,2.2573,2.25745,2.25674,2.25685,76000000.0
2006-01-11 08:16:00,2.25692,2.25732,2.25692,2.25732,18700000.0
2006-01-11 08:17:00,2.25716,2.25733,2.25708,2.25717,29600000.0
2006-01-11 08:18:00,2.25718,2.25718,2.25685,2.25696,23900000.0
2006-01-11 08:19:00,2.25705,2.25706,2.2569,2.25706,35600000.0
2006-01-11 08:20:00,2.25684,2.25729,2.25684,2.25718,34500000.0
2006-01-11 08:21:00,2.25713,2.25732,2.25713,2.25732,27300000.0
2006-01-11 08:22:00,2.25729,2.25731,2.25704,2.25719,30100001.0
2006-01-11 08:23:00,2.25732,2.25737,2.25717,2.25734,48900000.0
2006-01-11 08:24:00,2.25725,2.25732,2.25707,2.25708,25300000.0
2006-01-11 08:25:00,2.25711,2.2573,2.25711,2.25727,30200000.0
2006-01-11 08:26:00,2.25723,2.25723,2.25706,2.2571,28700000.0
2006-01-11 08:27:00,2.25715,2.25727,2.25708,2.25727,33200000.0
2006-01-11 08:28:00,2.25737,2.25755,2.25726,2.25726,41800000.0
2006-01-11 08:29:00,2.25745,2.25763,2.25741,2.25759,39500000.0
2006-01-11 08:30:00,2.25741,2.25749,2.257,2.25713,33300000.0
2006-01-11 08:31:00,2.25729,2.25741,2.25707,2.25725,38700000.0
2006-01-11 08:32:00,2.25724,2.25724,2.25703,2.25703,14400000.0
2006-01-11 08:33:00,2.25693,2.25719,2.2569,2.2569,40400000.0
2006-01-11 08:34:00,2.25693,2.25714,2.25656,2.25656,28500000.0
2006-01-11 08:35:00,2.25647,2.25661,2.25627,2.25642,48100000.0
2006-01-11 08:36:00,2.2563,2.25642,2.25616,2.25642,41900000.0
2006-01-11 08:37:00,2.25639,2.25691,2.25636,2.25691,53000000.0
2006-01-11 08:38:00,2.25664,2.25693,2.25652,2.25654,34500000.0
2006-01-11 08:39:00,2.25664,2.25685,2.25664,2.25679,23700000.0
2006-01-11 08:40:00,2.25668,2.25681,2.25658,2.25677,23900000.0
2006-01-11 08:41:00,2.25672,2.25689,2.25662,2.2567,26000000.0
2006-01-11 08:42:00,2.25654,2.25667,2.25635,2.25648,46100000.0
2006-01-11 08:43:00,2.25637,2.25638,2.25616,2.2563,40300000.0
2006-01-11 08:44:00,2.25639,2.25656,2.25629,2.25645,26300000.0
2006-01-11 08:45:00,2.2564,2.2565,2.25632,2.2565,35800000.0
2006-01-11 08:46:00,2.25657,2.25688,2.25657,2.25672,46800001.0
2006-01-11 08:47:00,2.25679,2.25679,2.25655,2.25673,65900000.0
2006-01-11 08:48:00,2.2569,2.2569,2.2567,2.25678,69599999.0
2006-01-11 08:49:00,2.25698,2.25709,2.25663,2.25695,46199999.0
2006-01-11 08:50:00,2.25661,2.25677,2.2565,2.25677,28300000.0
2006-01-11 08:51:00,2.25674,2.25704,2.25674,2.25692,43000000.0
2006-01-11 08:52:00,2.25693,2.2571,2.25678,2.25702,29000000.0
2006-01-11 08:53:00,2.25705,2.25721,2.25698,2.25707,49100000.0
2006-01-11 08:54:00,2.25696,2.25708,2.25696,2.25697,30000000.0
2006-01-11 08:55:00,2.25707,2.25716,2.25705,2.25712,23000000.0
2006-01-11 08:56:00,2.25706,2.2573,2.257,2.25709,37800000.0
2006-01-11 08:57:00,2.25713,2.25748,2.25705,2.25748,33500000.0
2006-01-11 08:58:00,2.25756,2.25756,2.2571,2.25738,32500000.0
2006-01-11 08:59:00,2.25745,2.25762,2.25734,2.25753,34200000.0
2006-01-11 09:00:00,2.25751,2.25753,2.25695,2.25731,41300000.0
2006-01-11 09:01:00,2.25733,2.25755,2.25723,2.25728,39400000.0
2006-01-11 09:02:00,2.2572,2.25733,2.25706,2.25718,44400000.0
2006-01-11 09:03:00,2.25713,2.25794,2.25713,2.25794,38000000.0
2006-01-11 09:04:00,2.25775,2.25775,2.25684,2.25693,37700000.0
2006-01-11 09:05:00,2.25692,2.25722,2.25692,2.25718,11400000.0
2006-01-11 09:06:00,2.25717,2.25717,2.25695,2.25707,20000000.0
2006-01-11 09:07:00,2.25729,2.25729,2.25692,2.2571,39400000.0
2006-01-11 09:08:00,2.25728,2.25745,2.25728,2.25728,23800000.0
2006-01-11 09:09:00,2.25713,2.25787,2.25713,2.25784,37400000.0
2006-01-11 09:10:00,2.25784,2.25794,2.25772,2.25777,47500000.0
2006-01-11 09:11:00,2.25754,2.25801,2.25744,2.25792,32100000.0
2006-01-11 09:12:00,2.25774,2.25774,2.25744,2.25744,22300000.0
2006-01-11 09:13:00,2.25727,2.25727,2.25718,2.25718,11200000.0
2006-01-11 09:14:00,2.25715,2.25715,2.25667,2.25667,45600000.0
2006-01-11 09:15:00,2.25685,2.25717,2.25685,2.25717,34600000.0
2006-01-11 09:16:00,2.25728,2.25758,2.25723,2.25758,10100000.0
2006-01-11 09:17:00,2.25761,2.25781,2.25742,2.25742,49500000.0
2006-01-11 09:18:00,2.25731,2.25762,2.25723,2.25737,48900000.0
2006-01-11 09:19:00,2.25715,2.25735,2.25706,2.2571,32400000.0
2006-01-11 09:20:00,2.25719,2.2573,2.25711,2.25717,41800000.0
2006-01-11 09:21:00,2.2573,2.2573,2.25699,2.25699,27200000.0
2006-01-11 09:22:00,2.25711,2.25733,2.25693,2.25714,52400000.0
2006-01-11 09:23:00,2.25712,2.25712,2.25664,2.25682,19200000.0
2006-01-11 09:24:00,2.25676,2.25703,2.25676,2.25696,56300000.0
2006-01-11 09:25:00,2.2568,2.25688,2.25651,2.25653,48800000.0
2006-01-11 09:26:00,2.25653,2.25653,2.25643,2.25652,56500000.0
2006-01-11 09:27:00,2.25677,2.25677,2.25643,2.25656,33600000.0
2006-01-11 09:28:00,2.25645,2.25645,2.25618,2.25625,36300000.0
2006-01-11 09:29:00,2.25616,2.25632,2.25596,2.25601,36900000.0
2006-01-11 09:30:00,2.25579,2.25607,2.25565,2.25591,37900000.0
2006-01-11 09:31:00,2.25592,2.25624,2.25592,2.25623,41600000.0
2006-01-11 09:32:00,2.25579,2.25592,2.25537,2.25537,55500000.0
2006-01-11 09:33:00,2.25548,2.25569,2.25548,2.25568,13600000.0
2006-01-11 09:34:00,2.25579,2.25588,2.25536,2.25565,38800000.0
2006-01-11 09:35:00,2.25582,2.25611,2.25582,2.2561,18000000.0
2006-01-11 09:36:00,2.25621,2.25626,2.25585,2.25593,32500000.0
2006-01-11 09:37:00,2.25592,2.25592,2.25581,2.25585,30900000.0
2006-01-11 09:38:00,2.25586,2.25627,2.25584,2.25625,60300000.0
2006-01-11 09:39:00,2.25619,2.25636,2.25596,2.25606,32900000.0
2006-01-11 09:40:00,2.25605,2.25618,2.25587,2.25607,71900000.0
2006-01-11 09:41:00,2.2561,2.25626,2.25601,2.25626,23300000.0
2006-01-11 09:42:00,2.25605,2.25621,2.256,2.25604,32900000.0
2006-01-11 09:43:00,2.25593,2.25603,2.25588,2.25588,53200000.0
2006-01-11 09:44:00,2.25585,2.25626,2.25583,2.25612,24800000.0
2006-01-11 09:45:00,2.25596,2.25602,2.25581,2.25581,36000000.0
2006-01-11 09:46:00,2.25604,2.25667,2.25604,2.25667,13100000.0
2006-01-11 09:47:00,2.25654,2.25655,2.25566,2.25566,24900000.0
2006-01-11 09:48:00,2.25544,2.25565,2.25541,2.2555,32900000.0
2006-01-11 09:49:00,2.25543,2.25608,2.25528,2.25606,27200000.0
2006-01-11 09:50:00,2.25634,2.25666,2.25625,2.25635,38700000.0
2006-01-11 09:51:00,2.25654,2.25654,2.25614,2.25628,22300000.0
2006-01-11 09:52:00,2.25649,2.25649,2.25613,2.25636,39900000.0
2006-01-11 09:53:00,2.2565,2.25673,2.2565,2.25673,28200000.0
2006-01-11 09:54:00,2.25688,2.25695,2.2568,2.25686,38800000.0
2006-01-11 09:55:00,2.25691,2.25709,2.25681,2.25684,26100000.0
2006-01-11 09:56:00,2.25682,2.25696,2.25658,2.25658,26600000.0
2006-01-11 09:57:00,2.25666,2.25681,2.2566,2.25669,46300000.0
2006-01-11 09:58:00,2.25683,2.25683,2.25659,2.25675,29100000.0
2006-01-11 09:59:00,2.25688,2.25713,2.25661,2.25703,41100000.0
2006-01-11 10:00:00,2.25704,2.25713,2.25695,2.25695,27600000.0
2006-01-11 10:01:00,2.25719,2.25719,2.25695,2.25695,18000000.0
2006-01-11 10:02:00,2.25693,2.25693,2.25663,2.25669,32000000.0
2006-01-11 10:03:00,2.25665,2.2569,2.25656,2.25665,38700000.0
2006-01-11 10:04:00,2.25686,2.25686,2.25664,2.25669,60900001.0
2006-01-11 10:05:00,2.25672,2.25682,2.25672,2.25677,29700000.0
2006-01-11 10:06:00,2.25678,2.25678,2.25674,2.25674,7200000.0
2006-01-11 10:07:00,2.25691,2.25691,2.25655,2.25663,30700000.0
2006-01-11 10:08:00,2.25646,2.25646,2.25614,2.25638,19200000.0
2006-01-11 10:09:00,2.25639,2.25651,2.25616,2.25632,42600000.0
2006-01-11 10:10:00,2.25639,2.25639,2.25619,2.25633,14200000.0
2006-01-11 10:11:00,2.25614,2.25618,2.25598,2.25618,22500000.0
2006-01-11 10:12:00,2.25617,2.25636,2.25607,2.25631,21500000.0
2006-01-11 10:13:00,2.25582,2.25582,2.25535,2.25554,20700000.0
2006-01-11 10:14:00,2.2557,2.25586,2.25531,2.25538,36000000.0
2006-01-11 10:15:00,2.25543,2.25544,2.25517,2.25521,28600000.0
2006-01-11 10:16:00,2.25507,2.25512,2.25471,2.25479,52600000.0
2006-01-11 10:17:00,2.2548,2.25495,2.25469,2.25481,52100000.0
2006-01-11 10:18:00,2.25464,2.25497,2.25458,2.25497,34000000.0
2006-01-11 10:19:00,2.25472,2.25508,2.25472,2.25493,27500000.0
2006-01-11 10:20:00,2.25498,2.25527,2.25498,2.25527,31600000.0
2006-01-11 10:21:00,2.25535,2.25562,2.25535,2.25562,3600000.0
2006-01-11 10:22:00,2.25577,2.25599,2.25565,2.25584,45400000.0
2006-01-11 10:23:00,2.25577,2.25577,2.25547,2.25547,34200000.0
2006-01-11 10:24:00,2.25543,2.25557,2.25532,2.25552,39600000.0
2006-01-11 10:25:00,2.25541,2.25591,2.25541,2.25569,22200000.0
2006-01-11 10:26:00,2.25572,2.25581,2.25559,2.25581,28800000.0
2006-01-11 10:27:00,2.25579,2.25599,2.25579,2.25583,34800000.0
2006-01-11 10:28:00,2.25577,2.25596,2.25577,2.25584,21400000.0
2006-01-11 10:29:00,2.25591,2.25612,2.25591,2.2561,35700000.0
2006-01-11 10:30:00,2.25599,2.25627,2.25599,2.25615,43400000.0
2006-01-11 10:31:00,2.25617,2.25628,2.25596,2.25611,12800000.0
2006-01-11 10:32:00,2.2558,2.25611,2.25563,2.25611,44900000.0
2006-01-11 10:33:00,2.25618,2.25649,2.25611,2.25641,40100000.0
2006-01-11 10:34:00,2.25659,2.25671,2.2565,2.25662,44400000.0
2006-01-11 10:35:00,2.25679,2.25708,2.25679,2.25693,27500000.0
2006-01-11 10:36:00,2.25704,2.25704,2.25673,2.25678,38000000.0
2006-01-11 10:37:00,2.25693,2.25693,2.2567,2.2568,58900000.0
2006-01-11 10:38:00,2.2569,2.2569,2.2563,2.25633,13400000.0
2006-01-11 10:39:00,2.25616,2.25646,2.25616,2.25645,35100000.0
2006-01-11 10:40:00,2.25645,2.25721,2.2563,2.25657,34000000.0
2006-01-11 10:41:00,2.25671,2.25701,2.25671,2.25701,51300000.0
2006-01-11 10:42:00,2.25683,2.25692,2.25637,2.25638,34500000.0
2006-01-11 10:43:00,2.25653,2.25682,2.25615,2.25629,30500000.0
2006-01-11 10:44:00,2.25627,2.25663,2.25624,2.25624,31000000.0
2006-01-11 10:45:00,2.25609,2.25626,2.25594,2.25626,18100000.0
2006-01-11 10:46:00,2.25643,2.25657,2.25623,2.25632,41700000.0
2006-01-11 10:47:00,2.25646,2.2566,2.25645,2.25652,48400000.0
2006-01-11 10:48:00,2.2563,2.2563,2.25569,2.25578,37600000.0
2006-01-11 10:49:00,2.25604,2.2562,2.25602,2.25607,25900000.0
2006-01-11 10:50:00,2.25609,2.25609,2.25575,2.25575,17400000.0
2006-01-11 10:51:00,2.25559,2.25564,2.25533,2.25552,29100000.0
2006-01-11 10:52:00,2.25548,2.2557,2.25548,2.2557,26300000.0
2006-01-11 10:53:00,2.2558,2.2559,2.25566,2.25566,39000000.0
2006-01-11 10:54:00,2.25574,2.25597,2.25567,2.25568,19900000.0
2006-01-11 10:55:00,2.25583,2.25597,2.25548,2.25586,54200000.0
2006-01-11 10:56:00,2.25581,2.25621,2.25581,2.25601,32300000.0
2006-01-11 10:57:00,2.25599,2.25643,2.25599,2.25623,18500000.0
2006-01-11 10:58:00,2.25624,2.25629,2.256,2.256,41000000.0
2006-01-11 10:59:00,2.2559,2.25619,2.25588,2.25597,43800000.0
2006-01-11 11:00:00,2.25595,2.25612,2.25588,2.25612,48800000.0
2006-01-11 11:01:00,2.25623,2.25636,2.25602,2.25622,64800000.0
2006-01-11 11:02:00,2.25638,2.25646,2.25611,2.25624,29200000.0
2006-01-11 11:03:00,2.25616,2.25621,2.25586,2.25597,30800000.0
2006-01-11 11:04:00,2.25615,2.2564,2.25597,2.25615,53400000.0
2006-01-11 11:05:00,2.25614,2.25642,2.25606,2.25623,27900000.0
2006-01-11 11:06:00,2.25648,2.25648,2.25616,2.25647,22100000.0
2006-01-11 11:07:00,2.25645,2.25661,2.25643,2.25661,36000000.0
2006-01-11 11:08:00,2.25646,2.25649,2.25609,2.25609,26200000.0
2006-01-11 11:09:00,2.25602,2.25615,2.25602,2.25604,38200000.0
2006-01-11 11:10:00,2.25599,2.25632,2.25599,2.25601,27000000.0
2006-01-11 11:11:00,2.25597,2.2562,2.25584,2.2562,41700000.0
2006-01-11 11:12:00,2.25613,2.25613,2.25592,2.25592,28699999.0
2006-01-11 11:13:00,2.25589,2.25607,2.25583,2.25596,33100000.0
2006-01-11 11:14:00,2.25616,2.25671,2.25616,2.25655,49900000.0
2006-01-11 11:15:00,2.2566,2.25672,2.25642,2.2567,68300001.0
2006-01-11 11:16:00,2.25646,2.25671,2.25644,2.25646,23900000.0
2006-01-11 11:17:00,2.25655,2.25658,2.2563,2.25635,36000000.0
2006-01-11 11:18:00,2.25676,2.25679,2.25631,2.2564,50800000.0
2006-01-11 11:19:00,2.25638,2.25665,2.25627,2.25665,23200000.0
2006-01-11 11:20:00,2.25679,2.25679,2.25655,2.25672,37900000.0
2006-01-11 11:21:00,2.25657,2.25663,2.25638,2.25659,23000000.0
2006-01-11 11:22:00,2.25652,2.25687,2.25652,2.25679,39400000.0
2006-01-11 11:23:00,2.25692,2.25716,2.25691,2.25693,45300000.0
2006-01-11 11:24:00,2.25703,2.25703,2.25689,2.25689,30000000.0
2006-01-11 11:25:00,2.25679,2.25679,2.25648,2.2566,35400000.0
2006-01-11 11:26:00,2.25669,2.25669,2.2565,2.25665,39300000.0
2006-01-11 11:27:00,2.25657,2.25657,2.25624,2.25624,45099999.0
2006-01-11 11:28:00,2.25633,2.25657,2.25633,2.2565,36200000.0
2006-01-11 11:29:00,2.25633,2.25633,2.25576,2.25576,41400000.0
2006-01-11 11:30:00,2.25516,2.25516,2.25225,2.25278,35700000.0
2006-01-11 11:31:00,2.25279,2.2534,2.25274,2.25328,30800000.0
2006-01-11 11:32:00,2.25313,2.25327,2.25288,2.25312,19200000.0
2006-01-11 11:33:00,2.25305,2.25305,2.25263,2.25263,20500000.0
2006-01-11 11:34:00,2.25249,2.2528,2.25203,2.2528,65200000.0
2006-01-11 11:35:00,2.25269,2.25269,2.25228,2.25248,23900000.0
2006-01-11 11:36:00,2.25259,2.25259,2.25208,2.25228,39600000.0
2006-01-11 11:37:00,2.2523,2.25231,2.2522,2.2523,21200000.0
2006-01-11 11:38:00,2.25219,2.25235,2.25214,2.25235,54200000.0
2006-01-11 11:39:00,2.25248,2.25256,2.25229,2.25235,61200000.0
2006-01-11 11:40:00,2.25197,2.252,2.25181,2.25185,48000001.0
2006-01-11 11:41:00,2.25176,2.25234,2.25176,2.25227,35900000.0
2006-01-11 11:42:00,2.25219,2.25253,2.25206,2.25208,32700000.0
2006-01-11 11:43:00,2.25193,2.2522,2.25193,2.25193,47700000.0
2006-01-11 11:44:00,2.25197,2.25214,2.25193,2.25193,49000001.0
2006-01-11 11:45:00,2.25219,2.25235,2.25219,2.25228,49700000.0
2006-01-11 11:46:00,2.25237,2.25237,2.25203,2.25214,22600000.0
2006-01-11 11:47:00,2.25253,2.25262,2.25243,2.25259,22300000.0
2006-01-11 11:48:00,2.25268,2.25294,2.25262,2.25272,32000000.0
2006-01-11 11:49:00,2.25269,2.25274,2.25234,2.25234,38400000.0
2006-01-11 11:50:00,2.2523,2.2526,2.2523,2.25237,43400000.0
2006-01-11 11:51:00,2.25258,2.25261,2.25224,2.25261,23600000.0
2006-01-11 11:52:00,2.25283,2.25296,2.25269,2.2528,18300000.0
2006-01-11 11:53:00,2.25295,2.25362,2.25295,2.25362,26300000.0
2006-01-11 11:54:00,2.25368,2.25372,2.25335,2.25342,44000000.0
2006-01-11 11:55:00,2.25329,2.25338,2.253,2.253,36500000.0
2006-01-11 11:56:00,2.25299,2.25318,2.25293,2.25298,62000000.0
2006-01-11 11:57:00,2.25312,2.25379,2.25311,2.25379,49100000.0
2006-01-11 11:58:00,2.25395,2.25399,2.25374,2.25375,41000000.0
2006-01-11 11:59:00,2.25368,2.25398,2.25359,2.25396,47300000.0
2006-01-11 12:00:00,2.25401,2.25407,2.25374,2.25374,35400000.0
2006-01-11 12:01:00,2.25369,2.2537,2.25323,2.2533,70000000.0
2006-01-11 12:02:00,2.25307,2.25307,2.2526,2.2526,26800000.0
2006-01-11 12:03:00,2.25262,2.25287,2.25255,2.25258,19400000.0
2006-01-11 12:04:00,2.25245,2.25286,2.25245,2.25281,35800000.0
2006-01-11 12:05:00,2.25283,2.25295,2.25264,2.25264,39000000.0
2006-01-11 12:06:00,2.2525,2.2525,2.25182,2.25194,35800000.0
2006-01-11 12:07:00,2.25186,2.25197,2.2516,2.25186,52700000.0
2006-01-11 12:08:00,2.25205,2.25227,2.25173,2.25176,20300000.0
2006-01-11 12:09:00,2.25167,2.25185,2.25148,2.25185,28800000.0
2006-01-11 12:10:00,2.25185,2.252,2.25184,2.25186,23700000.0
2006-01-11 12:11:00,2.25185,2.25191,2.25169,2.25169,56400001.0
2006-01-11 12:12:00,2.25166,2.25181,2.25164,2.25172,30600000.0
2006-01-11 12:13:00,2.25174,2.25174,2.25158,2.25158,39000000.0
2006-01-11 12:14:00,2.25151,2.25151,2.25104,2.25104,44500001.0
2006-01-11 12:15:00,2.25074,2.25088,2.25045,2.2505,60800000.0
2006-01-11 12:16:00,2.25045,2.25055,2.25028,2.25045,41200000.0
2006-01-11 12:17:00,2.25059,2.25063,2.2503,2.2503,55700000.0
2006-01-11 12:18:00,2.25045,2.25052,2.25,2.25049,54800000.0
2006-01-11 12:19:00,2.25059,2.25071,2.25048,2.25048,24400000.0
2006-01-11 12:20:00,2.25043,2.25063,2.25035,2.25035,42000000.0
2006-01-11 12:21:00,2.25038,2.25075,2.25038,2.25045,41700000.0
2006-01-11 12:22:00,2.25074,2.25109,2.25074,2.25102,44600000.0
2006-01-11 12:23:00,2.25102,2.2511,2.25073,2.25097,47900000.0
2006-01-11 12:24:00,2.2508,2.2508,2.25044,2.25052,22800000.0
2006-01-11 12:25:00,2.25067,2.25067,2.25027,2.25027,24900000.0
2006-01-11 12:26:00,2.25031,2.25049,2.25031,2.2504,15900000.0
2006-01-11 12:27:00,2.25042,2.25057,2.25029,2.25051,32600000.0
2006-01-11 12:28:00,2.25031,2.25045,2.25016,2.25045,34500000.0
2006-01-11 12:29:00,2.25024,2.25024,2.2499,2.24992,58000000.0
2006-01-11 12:30:00,2.24991,2.24991,2.24941,2.24969,39700000.0
2006-01-11 12:31:00,2.24969,2.24996,2.24954,2.24965,32800000.0
2006-01-11 12:32:00,2.24972,2.24995,2.2497,2.24982,48900000.0
2006-01-11 12:33:00,2.24964,2.24966,2.24879,2.24886,28600000.0
2006-01-11 12:34:00,2.24902,2.24944,2.24902,2.24934,36400000.0
2006-01-11 12:35:00,2.24947,2.24947,2.24896,2.24903,35500000.0
2006-01-11 12:36:00,2.24918,2.24935,2.24889,2.24908,28300000.0
2006-01-11 12:37:00,2.24919,2.24939,2.24916,2.24919,51200000.0
2006-01-11 12:38:00,2.24936,2.24976,2.24936,2.24975,44000000.0
2006-01-11 12:39:00,2.24989,2.24993,2.24947,2.24947,19600000.0
2006-01-11 12:40:00,2.24935,2.24971,2.24935,2.24962,29400000.0
2006-01-11 12:41:00,2.24969,2.24989,2.24956,2.24989,45800000.0
2006-01-11 12:42:00,2.24992,2.25036,2.24992,2.25013,65900000.0
2006-01-11 12:43:00,2.25017,2.25042,2.25016,2.25035,52700000.0
2006-01-11 12:44:00,2.25032,2.25032,2.24969,2.24969,30500001.0
2006-01-11 12:45:00,2.24947,2.24947,2.24884,2.24905,47100000.0
2006-01-11 12:46:00,2.24888,2.24921,2.24888,2.24921,27600000.0
2006-01-11 12:47:00,2.249,2.24946,2.249,2.2491,33200000.0
2006-01-11 12:48:00,2.24892,2.24922,2.24882,2.24922,41700000.0
2006-01-11 12:49:00,2.24939,2.24939,2.24887,2.24887,27400000.0
2006-01-11 12:50:00,2.24868,2.24904,2.24848,2.24904,44000000.0
2006-01-11 12:51:00,2.24892,2.24923,2.24892,2.24904,60000000.0
2006-01-11 12:52:00,2.24901,2.24901,2.24871,2.24875,28900000.0
2006-01-11 12:53:00,2.24888,2.24888,2.2486,2.24866,17400000.0
2006-01-11 12:54:00,2.24848,2.24862,2.24837,2.24862,24400000.0
2006-01-11 12:55:00,2.24867,2.24867,2.24826,2.24826,15700000.0
2006-01-11 12:56:00,2.24834,2.24874,2.24827,2.24845,41900000.0
2006-01-11 12:57:00,2.24858,2.24872,2.24835,2.24862,30500000.0
2006-01-11 12:58:00,2.24885,2.24885,2.24831,2.24853,40200000.0
2006-01-11 12:59:00,2.24846,2.24851,2.24834,2.24836,49100000.0
2006-01-11 13:00:00,2.24816,2.24828,2.24783,2.24828,40100000.0
2006-01-11 13:01:00,2.24838,2.2485,2.24825,2.24826,41400000.0
2006-01-11 13:02:00,2.24815,2.24823,2.24787,2.2479,34500000.0
2006-01-11 13:03:00,2.24791,2.24838,2.24791,2.24801,31200000.0
2006-01-11 13:04:00,2.24813,2.24833,2.24804,2.24819,53100000.0
2006-01-11 13:05:00,2.24824,2.24843,2.24812,2.24831,25100000.0
2006-01-11 13:06:00,2.24812,2.24852,2.24811,2.24839,31000000.0
2006-01-11 13:07:00,2.24844,2.2488,2.24844,2.24862,38800000.0
2006-01-11 13:08:00,2.24876,2.24884,2.24866,2.24872,42300000.0
2006-01-11 13:09:00,2.24878,2.24907,2.24878,2.24907,28800000.0
2006-01-11 13:10:00,2.24895,2.24899,2.24871,2.24886,54300000.0
2006-01-11 13:11:00,2.24894,2.24903,2.24876,2.24893,27100000.0
2006-01-11 13:12:00,2.24902,2.24924,2.24895,2.24895,25000000.0
2006-01-11 13:13:00,2.24894,2.24926,2.24894,2.24913,49100000.0
2006-01-11 13:14:00,2.24904,2.24912,2.24882,2.24882,33600000.0
2006-01-11 13:15:00,2.24863,2.24885,2.24846,2.24885,49300000.0
2006-01-11 13:16:00,2.24867,2.24867,2.24825,2.24855,30900000.0
2006-01-11 13:17:00,2.24855,2.24876,2.24843,2.24865,19600000.0
2006-01-11 13:18:00,2.24872,2.24887,2.24837,2.24837,40700000.0
2006-01-11 13:19:00,2.24826,2.24849,2.24808,2.24842,55300000.0
2006-01-11 13:20:00,2.24847,2.24868,2.24827,2.24868,67100000.0
2006-01-11 13:21:00,2.24878,2.24938,2.24863,2.24923,26900000.0
2006-01-11 13:22:00,2.24922,2.24925,2.24909,2.2492,36500000.0
2006-01-11 13:23:00,2.24921,2.24926,2.24899,2.24926,26200000.0
2006-01-11 13:24:00,2.24919,2.24946,2.24916,2.24941,28600000.0
2006-01-11 13:25:00,2.24962,2.24974,2.24938,2.24938,22900000.0
2006-01-11 13:26:00,2.24961,2.24976,2.24947,2.24969,26900000.0
2006-01-11 13:27:00,2.24966,2.24988,2.24959,2.24988,22400000.0
2006-01-11 13:28:00,2.24998,2.25001,2.24966,2.24977,26800000.0
2006-01-11 13:29:00,2.24977,2.24997,2.24971,2.24987,39600000.0
2006-01-11 13:30:00,2.24991,2.2502,2.24982,2.25001,51600000.0
2006-01-11 13:31:00,2.25006,2.25037,2.25006,2.25021,20900000.0
2006-01-11 13:32:00,2.25016,2.25023,2.25004,2.25006,48100000.0
2006-01-11 13:33:00,2.25012,2.25044,2.25012,2.25029,59800000.0
2006-01-11 13:34:00,2.25033,2.25045,2.25014,2.25024,57100000.0
2006-01-11 13:35:00,2.25037,2.25039,2.25014,2.25028,48300000.0
2006-01-11 13:36:00,2.25028,2.25048,2.25004,2.25022,42300000.0
2006-01-11 13:37:00,2.25001,2.25022,2.24994,2.25022,26400000.0
2006-01-11 13:38:00,2.2504,2.2504,2.25007,2.25024,25100000.0
2006-01-11 13:39:00,2.25028,2.25035,2.25003,2.25023,52000000.0
2006-01-11 13:40:00,2.25017,2.25062,2.25016,2.25062,34100000.0
2006-01-11 13:41:00,2.25039,2.25064,2.2502,2.25042,30800000.0
2006-01-11 13:42:00,2.25049,2.25059,2.25036,2.25046,23800000.0
2006-01-11 13:43:00,2.25027,2.25048,2.25001,2.25001,34400000.0
2006-01-11 13:44:00,2.25009,2.2506,2.25009,2.25054,50900000.0
2006-01-11 13:45:00,2.25067,2.25079,2.25067,2.2507,29500000.0
2006-01-11 13:46:00,2.25082,2.25089,2.25054,2.25079,49400000.0
2006-01-11 13:47:00,2.25079,2.25088,2.25077,2.25085,22200000.0
2006-01-11 13:48:00,2.2508,2.25086,2.25062,2.25062,55800000.0
2006-01-11 13:49:00,2.25086,2.25106,2.25086,2.25092,36500000.0
2006-01-11 13:50:00,2.25095,2.25106,2.25088,2.25092,26800000.0
2006-01-11 13:51:00,2.25074,2.25084,2.25051,2.25051,24600000.0
2006-01-11 13:52:00,2.25077,2.25108,2.25064,2.25103,47600000.0
2006-01-11 13:53:00,2.25096,2.25101,2.25089,2.25093,32500000.0
2006-01-11 13:54:00,2.25076,2.25076,2.25045,2.25052,23700000.0
2006-01-11 13:55:00,2.25029,2.25038,2.25008,2.25008,35000000.0
2006-01-11 13:56:00,2.2501,2.25083,2.2501,2.25078,38600000.0
2006-01-11 13:57:00,2.25095,2.251,2.25075,2.251,46000000.0
2006-01-11 13:58:00,2.25086,2.25109,2.25077,2.25109,43000000.0
2006-01-11 13:59:00,2.25093,2.251,2.25077,2.25078,46300000.0
2006-01-11 14:00:00,2.25084,2.25131,2.25084,2.25103,42800000.0
2006-01-11 14:01:00,2.25093,2.25109,2.25093,2.25109,37100000.0
2006-01-11 14:02:00,2.25092,2.25134,2.2509,2.25115,48400000.0
2006-01-11 14:03:00,2.25121,2.25136,2.25109,2.25123,30400000.0
2006-01-11 14:04:00,2.25127,2.25145,2.25116,2.25145,31400000.0
2006-01-11 14:05:00,2.25142,2.25148,2.25094,2.25094,40500000.0
2006-01-11 14:06:00,2.25092,2.2511,2.25077,2.25077,28400000.0
2006-01-11 14:07:00,2.25072,2.25105,2.25072,2.25097,29700000.0
2006-01-11 14:08:00,2.25119,2.25138,2.25105,2.25124,35900000.0
2006-01-11 14:09:00,2.25144,2.25168,2.25144,2.25159,45400000.0
2006-01-11 14:10:00,2.25155,2.25156,2.25117,2.25121,47400000.0
2006-01-11 14:11:00,2.25124,2.25133,2.25096,2.25096,54600000.0
2006-01-11 14:12:00,2.25113,2.25113,2.25088,2.25112,29400000.0
2006-01-11 14:13:00,2.25112,2.25113,2.25093,2.2511,45300000.0
2006-01-11 14:14:00,2.25107,2.25107,2.25075,2.25102,34800000.0
2006-01-11 14:15:00,2.25097,2.25104,2.25091,2.25104,42800000.0
2006-01-11 14:16:00,2.25124,2.25124,2.25086,2.25121,35700000.0
2006-01-11 14:17:00,2.2514,2.25165,2.2514,2.25162,40500000.0
2006-01-11 14:18:00,2.25195,2.25195,2.25173,2.25179,27000000.0
2006-01-11 14:19:00,2.25167,2.2519,2.2516,2.2516,33800000.0
2006-01-11 14:20:00,2.25172,2.25173,2.25106,2.25128,71300000.0
2006-01-11 14:21:00,2.25117,2.25137,2.25092,2.25092,38100000.0
2006-01-11 14:22:00,2.25098,2.25121,2.25068,2.25069,43800000.0
2006-01-11 14:23:00,2.25057,2.25058,2.24995,2.25019,48399999.0
2006-01-11 14:24:00,2.24994,2.25037,2.2499,2.25022,40100000.0
2006-01-11 14:25:00,2.2499,2.25014,2.24979,2.25,19500000.0
2006-01-11 14:26:00,2.24976,2.24982,2.24959,2.24975,46900000.0
2006-01-11 14:27:00,2.24984,2.24997,2.24966,2.24993,25600000.0
2006-01-11 14:28:00,2.24986,2.25007,2.24986,2.25,39700000.0
2006-01-11 14:29:00,2.24996,2.24996,2.24951,2.24951,11900000.0
2006-01-11 14:30:00,2.24961,2.24995,2.24952,2.24952,49500000.0
2006-01-11 14:31:00,2.24941,2.24941,2.24895,2.24895,36000000.0
2006-01-11 14:32:00,2.24873,2.24897,2.24869,2.24887,43700000.0
2006-01-11 14:33:00,2.24878,2.24899,2.24849,2.24899,35800000.0
2006-01-11 14:34:00,2.2488,2.2488,2.24812,2.24836,18300000.0
2006-01-11 14:35:00,2.2481,2.24835,2.24804,2.24815,29100000.0
2006-01-11 14:36:00,2.24807,2.24843,2.24807,2.24843,39600000.0
2006-01-11 14:37:00,2.2484,2.2485,2.24822,2.24822,14800000.0
2006-01-11 14:38:00,2.24818,2.24849,2.24818,2.2482,18400000.0
2006-01-11 14:39:00,2.24798,2.24811,2.24782,2.24786,34300000.0
2006-01-11 14:40:00,2.24794,2.24822,2.24786,2.24819,35000000.0
2006-01-11 14:41:00,2.2481,2.24828,2.24802,2.24817,20800000.0
2006-01-11 14:42:00,2.24839,2.24858,2.24827,2.24847,32200000.0
2006-01-11 14:43:00,2.2486,2.24892,2.24858,2.24862,39600000.0
2006-01-11 14:44:00,2.24838,2.24843,2.24803,2.24817,33200000.0
2006-01-11 14:45:00,2.24806,2.24837,2.24806,2.24821,52600000.0
2006-01-11 14:46:00,2.24819,2.24827,2.24808,2.24822,21500000.0
2006-01-11 14:47:00,2.24838,2.24854,2.2483,2.2483,40200000.0
2006-01-11 14:48:00,2.24819,2.24855,2.24816,2.24855,22200000.0
2006-01-11 14:49:00,2.24854,2.24854,2.24827,2.24837,30400000.0
2006-01-11 14:50:00,2.24836,2.24857,2.24828,2.24837,48900000.0
2006-01-11 14:51:00,2.24826,2.24833,2.24808,2.24809,30900000.0
2006-01-11 14:52:00,2.24833,2.24882,2.24833,2.2486,42200000.0
2006-01-11 14:53:00,2.24856,2.2492,2.24856,2.2492,37200000.0
2006-01-11 14:54:00,2.24892,2.24892,2.24856,2.24856,33500000.0
2006-01-11 14:55:00,2.2485,2.24863,2.24847,2.24853,35800000.0
2006-01-11 14:56:00,2.24839,2.24839,2.24813,2.24813,28700001.0
2006-01-11 14:57:00,2.24804,2.24819,2.24804,2.24818,36600000.0
2006-01-11 14:58:00,2.24826,2.24845,2.24817,2.24837,46600000.0
2006-01-11 14:59:00,2.24837,2.24854,2.24837,2.24848,38400000.0
2006-01-11 15:00:00,2.24851,2.24887,2.24851,2.24866,26900000.0
2006-01-11 15:01:00,2.24871,2.24871,2.24856,2.24858,36600000.0
2006-01-11 15:02:00,2.24865,2.24877,2.24847,2.2487,22200000.0
2006-01-11 15:03:00,2.24874,2.24874,2.24838,2.24838,25500000.0
2006-01-11 15:04:00,2.24836,2.2484,2.24803,2.2483,47400000.0
2006-01-11 15:05:00,2.24833,2.24857,2.24822,2.24846,47500000.0
2006-01-11 15:06:00,2.24833,2.24853,2.24795,2.24795,52600000.0
2006-01-11 15:07:00,2.24786,2.2482,2.24786,2.248,27900000.0
2006-01-11 15:08:00,2.24787,2.24793,2.24765,2.24765,26500000.0
2006-01-11 15:09:00,2.24773,2.24797,2.2477,2.24786,16400000.0
2006-01-11 15:10:00,2.24761,2.24769,2.24743,2.24752,50200000.0
2006-01-11 15:11:00,2.24744,2.24744,2.24729,2.24729,40900001.0
2006-01-11 15:12:00,2.24723,2.24752,2.24723,2.24742,21400000.0
2006-01-11 15:13:00,2.24772,2.24772,2.24745,2.24757,40900000.0
2006-01-11 15:14:00,2.2476,2.2476,2.24695,2.24705,38300000.0
2006-01-11 15:15:00,2.24713,2.24746,2.24706,2.24736,28100000.0
2006-01-11 15:16:00,2.24739,2.24763,2.24739,2.24751,33800000.0
2006-01-11 15:17:00,2.24771,2.248,2.24771,2.24792,19200000.0
2006-01-11 15:18:00,2.24794,2.24804,2.24782,2.24804,55000000.0
2006-01-11 15:19:00,2.24791,2.24791,2.2474,2.24788,54600000.0
2006-01-11 15:20:00,2.24804,2.24829,2.24799,2.24799,35500001.0
2006-01-11 15:21:00,2.24779,2.24783,2.24764,2.24783,25500000.0
2006-01-11 15:22:00,2.24758,2.24781,2.24735,2.24762,43800000.0
2006-01-11 15:23:00,2.24735,2.24745,2.24707,2.24707,41000000.0
2006-01-11 15:24:00,2.24713,2.2474,2.24697,2.24725,33100000.0
2006-01-11 15:25:00,2.24734,2.24749,2.24721,2.24728,47000000.0
2006-01-11 15:26:00,2.2472,2.24742,2.2472,2.24732,28300000.0
2006-01-11 15:27:00,2.24719,2.24729,2.24707,2.24721,24300000.0
2006-01-11 15:28:00,2.24724,2.24728,2.24707,2.24714,51200000.0
2006-01-11 15:29:00,2.24706,2.24724,2.24701,2.24719,26200000.0
2006-01-11 15:30:00,2.24705,2.24712,2.24697,2.24705,40100000.0
2006-01-11 15:31:00,2.24706,2.24735,2.24694,2.24731,35100000.0
2006-01-11 15:32:00,2.24741,2.2477,2.24722,2.2477,28000000.0
2006-01-11 15:33:00,2.24767,2.24808,2.24767,2.24808,20700000.0
2006-01-11 15:34:00,2.2482,2.2483,2.24793,2.24793,22200000.0
2006-01-11 15:35:00,2.24787,2.24821,2.24787,2.24805,37800000.0
2006-01-11 15:36:00,2.24804,2.24824,2.24804,2.24816,41000000.0
2006-01-11 15:37:00,2.2484,2.24848,2.2482,2.2482,45300000.0
2006-01-11 15:38:00,2.24832,2.24856,2.24832,2.24846,51300000.0
2006-01-11 15:39:00,2.24853,2.24853,2.2482,2.2482,40600000.0
2006-01-11 15:40:00,2.24834,2.24855,2.24828,2.2485,43000000.0
2006-01-11 15:41:00,2.24862,2.24863,2.24862,2.24863,13600000.0
2006-01-11 15:42:00,2.24874,2.24877,2.24847,2.24847,36300000.0
2006-01-11 15:43:00,2.24842,2.24868,2.24842,2.24868,33200000.0
2006-01-11 15:44:00,2.24854,2.2488,2.24853,2.24855,52100000.0
2006-01-11 15:45:00,2.24845,2.24856,2.24819,2.24819,53000000.0
2006-01-11 15:46:00,2.24827,2.24849,2.24807,2.24807,27600000.0
2006-01-11 15:47:00,2.24803,2.24826,2.24786,2.24786,36000000.0
2006-01-11 15:48:00,2.24784,2.24795,2.24773,2.24775,64799999.0
2006-01-11 15:49:00,2.2479,2.24808,2.24785,2.24793,26000000.0
2006-01-11 15:50:00,2.24765,2.24765,2.24707,2.24714,24600000.0
2006-01-11 15:51:00,2.24703,2.24724,2.24701,2.24723,36800000.0
2006-01-11 15:52:00,2.24748,2.24778,2.24748,2.24778,35400000.0
2006-01-11 15:53:00,2.24744,2.24744,2.24714,2.24715,38900000.0
2006-01-11 15:54:00,2.24715,2.24725,2.24699,2.24699,24200000.0
2006-01-11 15:55:00,2.24704,2.24704,2.24681,2.24685,25200000.0
2006-01-11 15:56:00,2.24684,2.247,2.24669,2.24669,41300000.0
2006-01-11 15:57:00,2.2467,2.2467,2.24646,2.24646,38700000.0
2006-01-11 15:58:00,2.24636,2.2464,2.24633,2.24638,28000000.0
2006-01-11 15:59:00,2.24645,2.24676,2.24645,2.24662,43000000.0
2006-01-11 16:00:00,2.24663,2.24711,2.24652,2.24711,21600000.0
2006-01-11 16:01:00,2.24722,2.24722,2.247,2.247,23800000.0
2006-01-11 16:02:00,2.24692,2.2471,2.24679,2.24679,22500000.0
2006-01-11 16:03:00,2.24686,2.24703,2.24682,2.24694,29600000.0
2006-01-11 16:04:00,2.24686,2.24687,2.24665,2.24673,42300000.0
2006-01-11 16:05:00,2.24685,2.24691,2.24671,2.24681,72200000.0
2006-01-11 16:06:00,2.24692,2.24697,2.24666,2.2468,44000000.0
2006-01-11 16:07:00,2.24695,2.24695,2.24648,2.2465,22000000.0
2006-01-11 16:08:00,2.24634,2.24652,2.24616,2.24622,26100000.0
2006-01-11 16:09:00,2.24621,2.24636,2.24595,2.24615,31100000.0
2006-01-11 16:10:00,2.24621,2.24644,2.24616,2.24644,22400000.0
2006-01-11 16:11:00,2.24654,2.24654,2.2464,2.24643,26100000.0
2006-01-11 16:12:00,2.24636,2.24698,2.24636,2.24698,53900000.0
2006-01-11 16:13:00,2.24688,2.24713,2.24688,2.24705,29600000.0
2006-01-11 16:14:00,2.24722,2.24744,2.24721,2.24725,40700000.0
2006-01-11 16:15:00,2.24718,2.24732,2.24706,2.24725,30000000.0
2006-01-11 16:16:00,2.24732,2.24737,2.24693,2.24694,29500000.0
2006-01-11 16:17:00,2.24699,2.24714,2.2467,2.24705,35800000.0
2006-01-11 16:18:00,2.24697,2.24707,2.24687,2.24692,37200000.0
2006-01-11 16:19:00,2.24699,2.24757,2.24699,2.24741,32800000.0
2006-01-11 16:20:00,2.24764,2.2481,2.24764,2.24792,23000000.0
2006-01-11 16:21:00,2.24807,2.24834,2.248,2.24815,27200000.0
2006-01-11 16:22:00,2.24835,2.24854,2.24808,2.24836,29100000.0
2006-01-11 16:23:00,2.24828,2.24842,2.24805,2.24812,25900000.0
2006-01-11 16:24:00,2.24812,2.24851,2.24797,2.24797,38900000.0
2006-01-11 16:25:00,2.24827,2.24838,2.24798,2.24838,29100000.0
2006-01-11 16:26:00,2.2486,2.24872,2.24814,2.24827,39200000.0
2006-01-11 16:27:00,2.24831,2.2484,2.248,2.2481,31000000.0
2006-01-11 16:28:00,2.24818,2.2482,2.24792,2.24814,39100000.0
2006-01-11 16:29:00,2.24804,2.24822,2.24786,2.24797,30900000.0
2006-01-11 16:30:00,2.24807,2.24866,2.24807,2.24851,27300000.0
2006-01-11 16:31:00,2.24848,2.24864,2.24842,2.24842,53600000.0
2006-01-11 16:32:00,2.24839,2.24856,2.2482,2.2485,20800000.0
2006-01-11 16:33:00,2.24855,2.24898,2.24855,2.24898,44300000.0
2006-01-11 16:34:00,2.24887,2.24889,2.24868,2.24889,19000000.0
2006-01-11 16:35:00,2.24868,2.24905,2.24867,2.24884,39600000.0
2006-01-11 16:36:00,2.24858,2.24884,2.24858,2.24883,27600000.0
2006-01-11 16:37:00,2.24891,2.24903,2.24871,2.24886,37900000.0
2006-01-11 16:38:00,2.24879,2.24904,2.24876,2.24882,50899999.0
2006-01-11 16:39:00,2.24878,2.24888,2.24866,2.24881,27400000.0
2006-01-11 16:40:00,2.24898,2.24898,2.24877,2.24889,40100000.0
2006-01-11 16:41:00,2.24887,2.24924,2.24887,2.24915,57599999.0
2006-01-11 16:42:00,2.24928,2.24936,2.24915,2.24927,52500000.0
2006-01-11 16:43:00,2.24927,2.24927,2.24882,2.249,36900000.0
2006-01-11 16:44:00,2.2488,2.2496,2.2488,2.24928,31700000.0
2006-01-11 16:45:00,2.24926,2.24947,2.24916,2.24947,74700000.0
2006-01-11 16:46:00,2.24956,2.24956,2.24927,2.24927,29900000.0
2006-01-11 16:47:00,2.24933,2.24934,2.24919,2.24928,48300000.0
2006-01-11 16:48:00,2.24935,2.24941,2.24903,2.24909,42200000.0
2006-01-11 16:49:00,2.24912,2.24915,2.24893,2.24908,35800000.0
2006-01-11 16:50:00,2.2492,2.24941,2.24896,2.24941,70500000.0
2006-01-11 16:51:00,2.24928,2.24945,2.24907,2.24925,27000000.0
2006-01-11 16:52:00,2.24916,2.24947,2.24907,2.24947,38000000.0
2006-01-11 16:53:00,2.24916,2.24944,2.24914,2.24921,24400000.0
2006-01-11 16:54:00,2.24908,2.24913,2.24891,2.24905,29900000.0
2006-01-11 16:55:00,2.24904,2.24933,2.24893,2.24893,36100000.0
2006-01-11 16:56:00,2.24911,2.24953,2.24911,2.24952,40200000.0
2006-01-11 16:57:00,2.24943,2.24948,2.2491,2.24928,41200000.0
2006-01-11 16:58:00,2.24911,2.24932,2.24895,2.24895,33800000.0
2006-01-11 16:59:00,2.24897,2.24918,2.24897,2.24917,23400000.0
2006-01-11 17:00:00,2.24901,2.24915,2.24882,2.24898,61200000.0
2006-01-11 17:01:00,2.24928,2.24935,2.24906,2.24913,35600000.0
2006-01-11 17:02:00,2.24909,2.24943,2.24909,2.24933,36300000.0
2006-01-11 17:03:00,2.24951,2.24975,2.24922,2.24945,39800000.0
2006-01-11 17:04:00,2.24962,2.25003,2.24962,2.24996,31400000.0
2006-01-11 17:05:00,2.24994,2.25008,2.24978,2.25001,44100000.0
2006-01-11 17:06:00,2.24986,2.24986,2.24944,2.24948,49600000.0
2006-01-11 17:07:00,2.24956,2.24978,2.24937,2.24953,37400000.0
2006-01-11 17:08:00,2.24962,2.24978,2.24952,2.24969,29000000.0
2006-01-11 17:09:00,2.24971,2.24978,2.24949,2.24962,35000000.0
2006-01-11 17:10:00,2.24961,2.24977,2.24949,2.24968,34400000.0
2006-01-11 17:11:00,2.24956,2.24956,2.24927,2.24943,38300000.0
2006-01-11 17:12:00,2.24941,2.24954,2.24927,2.24945,35100000.0
2006-01-11 17:13:00,2.24954,2.2497,2.2494,2.24956,26200000.0
2006-01-11 17:14:00,2.24953,2.2499,2.24948,2.24967,43800001.0
2006-01-11 17:15:00,2.24943,2.24943,2.24916,2.24925,29800000.0
2006-01-11 17:16:00,2.24899,2.24899,2.24842,2.24842,36400000.0
2006-01-11 17:17:00,2.2484,2.24877,2.24827,2.24869,31200000.0
2006-01-11 17:18:00,2.24862,2.24903,2.24861,2.24898,21000000.0
2006-01-11 17:19:00,2.24915,2.24918,2.24891,2.24908,43200000.0
2006-01-11 17:20:00,2.24937,2.24957,2.2491,2.24954,28600000.0
2006-01-11 17:21:00,2.24962,2.24977,2.24933,2.24933,51200000.0
2006-01-11 17:22:00,2.24924,2.24956,2.24924,2.24932,19700000.0
2006-01-11 17:23:00,2.24946,2.24952,2.24895,2.24895,65700000.0
2006-01-11 17:24:00,2.2489,2.2492,2.2489,2.24915,28700000.0
2006-01-11 17:25:00,2.24902,2.24928,2.24895,2.24912,47699999.0
2006-01-11 17:26:00,2.24896,2.24911,2.24876,2.24899,27700000.0
2006-01-11 17:27:00,2.24891,2.24891,2.24855,2.24855,43500000.0
2006-01-11 17:28:00,2.24862,2.24862,2.24849,2.24859,31900000.0
2006-01-11 17:29:00,2.24865,2.24865,2.24832,2.24832,22500000.0
2006-01-11 17:30:00,2.24833,2.24835,2.24799,2.24815,54100000.0
2006-01-11 17:31:00,2.24841,2.24851,2.24833,2.24843,36700000.0
2006-01-11 17:32:00,2.24851,2.24859,2.24844,2.24856,27800000.0
2006-01-11 17:33:00,2.24852,2.24869,2.24829,2.24834,39400000.0
2006-01-11 17:34:00,2.24813,2.24842,2.24813,2.24823,42500000.0
2006-01-11 17:35:00,2.24835,2.24839,2.24804,2.24825,52700000.0
2006-01-11 17:36:00,2.24803,2.24822,2.24787,2.24798,22400000.0
2006-01-11 17:37:00,2.24782,2.24793,2.24753,2.24775,52300000.0
2006-01-11 17:38:00,2.24766,2.24793,2.24766,2.24793,20400000.0
2006-01-11 17:39:00,2.24789,2.24832,2.24789,2.2481,23400000.0
2006-01-11 17:40:00,2.24824,2.24839,2.24799,2.24799,18800000.0
2006-01-11 17:41:00,2.2479,2.24815,2.24781,2.24804,27700000.0
2006-01-11 17:42:00,2.24806,2.24828,2.24786,2.24788,45299999.0
2006-01-11 17:43:00,2.24803,2.24828,2.24797,2.24828,36700000.0
2006-01-11 17:44:00,2.24832,2.2484,2.24802,2.24828,55000000.0
2006-01-11 17:45:00,2.24842,2.24868,2.24842,2.24863,28400000.0
2006-01-11 17:46:00,2.24872,2.24872,2.24803,2.24835,49100000.0
2006-01-11 17:47:00,2.24823,2.24877,2.24823,2.24877,47900000.0
2006-01-11 17:48:00,2.24869,2.24908,2.24869,2.24906,23500000.0
2006-01-11 17:49:00,2.24917,2.24956,2.24917,2.24931,13400000.0
2006-01-11 17:50:00,2.24926,2.24938,2.24881,2.24893,53700000.0
2006-01-11 17:51:00,2.24874,2.24895,2.2486,2.24895,19400000.0
2006-01-11 17:52:00,2.24892,2.24892,2.24867,2.24871,32900000.0
2006-01-11 17:53:00,2.24879,2.249,2.24872,2.24889,31600000.0
2006-01-11 17:54:00,2.2488,2.24947,2.2488,2.24933,45400000.0
2006-01-11 17:55:00,2.24935,2.24954,2.24915,2.2493,60000000.0
2006-01-11 17:56:00,2.24935,2.24937,2.24903,2.24903,43500000.0
2006-01-11 17:57:00,2.24911,2.24939,2.24911,2.24923,32300001.0
2006-01-11 17:58:00,2.24928,2.24935,2.24908,2.24935,33500000.0
2006-01-11 17:59:00,2.2493,2.25112,2.2493,2.25103,37100000.0
2006-01-11 18:00:00,2.25089,2.25089,2.25018,2.25018,35100000.0
2006-01-11 18:01:00,2.25023,2.25064,2.24992,2.25006,357199999.0
2006-01-11 18:02:00,2.25004,2.25062,2.24999,2.25033,342000000.0
2006-01-11 18:03:00,2.25031,2.25042,2.25001,2.25011,445700000.0
2006-01-11 18:04:00,2.25007,2.25017,2.24976,2.24988,266200000.0
2006-01-11 18:05:00,2.24994,2.25029,2.24984,2.24995,188800000.0
2006-01-11 18:06:00,2.24993,2.25017,2.24984,2.24987,424499997.0
2006-01-11 18:07:00,2.2498,2.24992,2.24963,2.24989,350100000.0
2006-01-11 18:08:00,2.2497,2.25001,2.24952,2.2497,450499999.0
2006-01-11 18:09:00,2.24971,2.24983,2.24948,2.24951,285200001.0
2006-01-11 18:10:00,2.24944,2.24968,2.24935,2.24955,280499999.0
2006-01-11 18:11:00,2.2495,2.2496,2.24935,2.24955,217400000.0
2006-01-11 18:12:00,2.24952,2.24972,2.24944,2.24965,156300000.0
2006-01-11 18:13:00,2.24939,2.24959,2.24928,2.24932,152200000.0
2006-01-11 18:14:00,2.24943,2.24955,2.2492,2.24945,275300000.0
2006-01-11 18:15:00,2.24947,2.24973,2.24946,2.24946,309500000.0
2006-01-11 18:16:00,2.24968,2.24983,2.24943,2.24962,351800000.0
2006-01-11 18:17:00,2.2497,2.24979,2.2495,2.24952,252700000.0
2006-01-11 18:18:00,2.24976,2.2499,2.2496,2.24975,149900000.0
2006-01-11 18:19:00,2.24973,2.24993,2.24958,2.24958,245100000.0
2006-01-11 18:20:00,2.24954,2.24986,2.24953,2.2497,166400001.0
2006-01-11 18:21:00,2.24958,2.24961,2.2493,2.24944,232100000.0
2006-01-11 18:22:00,2.24941,2.24964,2.2492,2.2492,200400000.0
2006-01-11 18:23:00,2.24903,2.24903,2.24847,2.24861,324000000.0
2006-01-11 18:24:00,2.2484,2.2484,2.24782,2.24782,377000000.0
2006-01-11 18:25:00,2.24774,2.24795,2.2474,2.24746,328400000.0
2006-01-11 18:26:00,2.24737,2.24755,2.24702,2.24717,337899998.0
2006-01-11 18:27:00,2.24713,2.24749,2.2469,2.24724,288200000.0
2006-01-11 18:28:00,2.24721,2.24754,2.24711,2.24739,199400000.0
2006-01-11 18:29:00,2.2473,2.24756,2.24704,2.24733,213000000.0
2006-01-11 18:30:00,2.24738,2.24754,2.24722,2.24728,278300000.0
2006-01-11 18:31:00,2.24736,2.24751,2.24724,2.24746,199000002.0
2006-01-11 18:32:00,2.24741,2.24742,2.24714,2.24727,161200000.0
2006-01-11 18:33:00,2.24737,2.24775,2.24713,2.2476,267600000.0
2006-01-11 18:34:00,2.24768,2.24768,2.24718,2.2474,396000000.0
2006-01-11 18:35:00,2.2475,2.24798,2.24727,2.24798,168900000.0
2006-01-11 18:36:00,2.24806,2.24826,2.24806,2.24818,87200000.0
2006-01-11 18:37:00,2.24817,2.24817,2.24781,2.24815,105000000.0
2006-01-11 18:38:00,2.24829,2.24846,2.24805,2.2482,109900000.0
2006-01-11 18:39:00,2.24817,2.24847,2.24812,2.24831,149500000.0
2006-01-11 18:40:00,2.24839,2.24845,2.24808,2.24808,190500000.0
2006-01-11 18:41:00,2.24803,2.24832,2.24797,2.24803,152600000.0
2006-01-11 18:42:00,2.24805,2.24838,2.24787,2.24813,91700000.0
2006-01-11 18:43:00,2.24784,2.24784,2.24738,2.24764,85900000.0
2006-01-11 18:44:00,2.24768,2.24768,2.24717,2.24719,123400000.0
2006-01-11 18:45:00,2.24725,2.24751,2.24719,2.24719,86200000.0
2006-01-11 18:46:00,2.24723,2.24744,2.24723,2.24726,46700000.0
2006-01-11 18:47:00,2.24683,2.24683,2.24616,2.24635,27500000.0
2006-01-11 18:48:00,2.2458,2.2458,2.24516,2.24555,98200000.0
2006-01-11 18:49:00,2.24587,2.24587,2.24564,2.24577,24500000.0
2006-01-11 18:50:00,2.24559,2.24559,2.24514,2.24514,55299999.0
2006-01-11 18:51:00,2.24506,2.24552,2.24506,2.2453,166800000.0
2006-01-11 18:52:00,2.24508,2.24516,2.24381,2.24381,188000000.0
2006-01-11 18:53:00,2.24367,2.24367,2.24324,2.2434,173500000.0
2006-01-11 18:54:00,2.24344,2.24462,2.24344,2.24455,127200000.0
2006-01-11 18:55:00,2.24477,2.24555,2.24477,2.24511,158000000.0
2006-01-11 18:56:00,2.24519,2.24557,2.24493,2.24493,35000000.0
2006-01-11 18:57:00,2.24494,2.24527,2.24482,2.24527,101100000.0
2006-01-11 18:58:00,2.24549,2.24669,2.24543,2.24669,248800000.0
2006-01-11 18:59:00,2.24677,2.24677,2.24608,2.2461,222200000.0
2006-01-11 19:00:00,2.24605,2.24642,2.24605,2.24642,83400000.0
2006-01-11 19:01:00,2.24611,2.24626,2.24594,2.24623,21700000.0
2006-01-11 19:02:00,2.24629,2.24654,2.2461,2.24654,162700000.0
2006-01-11 19:03:00,2.24661,2.24668,2.24643,2.24643,72300000.0
2006-01-11 19:04:00,2.24653,2.24663,2.24626,2.24644,55800000.0
2006-01-11 19:05:00,2.24637,2.24642,2.24589,2.2459,65000000.0
2006-01-11 19:06:00,2.24593,2.24716,2.24592,2.24709,217400000.0
2006-01-11 19:07:00,2.24712,2.24737,2.24704,2.2473,127600000.0
2006-01-11 19:08:00,2.24748,2.24777,2.2473,2.24776,237700000.0
2006-01-11 19:09:00,2.24766,2.24791,2.2471,2.24745,126100000.0
2006-01-11 19:10:00,2.24733,2.24754,2.24708,2.24708,88000000.0
2006-01-11 19:11:00,2.24701,2.2471,2.24679,2.2471,59600000.0
2006-01-11 19:12:00,2.24731,2.24747,2.24711,2.24737,21200000.0
2006-01-11 19:13:00,2.24747,2.24761,2.24727,2.24728,187299999.0
2006-01-11 19:14:00,2.24731,2.24745,2.24701,2.24717,93400000.0
2006-01-11 19:15:00,2.24709,2.24724,2.24697,2.24697,156700000.0
2006-01-11 19:16:00,2.24673,2.24673,2.24624,2.24624,39800000.0
2006-01-11 19:17:00,2.24607,2.24627,2.24586,2.2462,88600000.0
2006-01-11 19:18:00,2.24643,2.24721,2.24627,2.247,117900001.0
2006-01-11 19:19:00,2.24718,2.24768,2.24703,2.2474,96000000.0
2006-01-11 19:20:00,2.24753,2.24764,2.24717,2.24717,121100000.0
2006-01-11 19:21:00,2.24677,2.24677,2.24617,2.24631,96400000.0
2006-01-11 19:22:00,2.24628,2.24673,2.24628,2.24673,64400000.0
2006-01-11 19:23:00,2.24665,2.24698,2.24647,2.2468,169600000.0
2006-01-11 19:24:00,2.24697,2.24697,2.24674,2.24692,80300000.0
2006-01-11 19:25:00,2.24698,2.24739,2.24698,2.24703,96200000.0
2006-01-11 19:26:00,2.24705,2.24728,2.24684,2.24726,114200000.0
2006-01-11 19:27:00,2.24718,2.24718,2.24692,2.24716,122900001.0
2006-01-11 19:28:00,2.24725,2.24753,2.24725,2.24752,61900000.0
2006-01-11 19:29:00,2.2477,2.24779,2.24766,2.24773,115300000.0
2006-01-11 19:30:00,2.24769,2.24782,2.24757,2.24775,189900000.0
2006-01-11 19:31:00,2.24752,2.24761,2.24708,2.2472,58600000.0
2006-01-11 19:32:00,2.24713,2.24746,2.24713,2.24731,133900000.0
2006-01-11 19:33:00,2.24741,2.24801,2.24739,2.24801,63300000.0
2006-01-11 19:34:00,2.24825,2.24832,2.24804,2.24813,93600000.0
2006-01-11 19:35:00,2.24803,2.24816,2.2477,2.24773,117300000.0
2006-01-11 19:36:00,2.24757,2.24769,2.24722,2.24729,131000000.0
2006-01-11 19:37:00,2.2473,2.2473,2.24708,2.24722,31800000.0
2006-01-11 19:38:00,2.24717,2.24758,2.24717,2.24758,23300000.0
2006-01-11 19:39:00,2.24777,2.24792,2.24777,2.24788,74800000.0
2006-01-11 19:40:00,2.24786,2.24797,2.24769,2.24769,80900000.0
2006-01-11 19:41:00,2.24764,2.24789,2.24752,2.24757,73500000.0
2006-01-11 19:42:00,2.24758,2.2477,2.24728,2.24759,73300000.0
2006-01-11 19:43:00,2.2477,2.2479,2.2477,2.2479,43100000.0
2006-01-11 19:44:00,2.24791,2.24792,2.2476,2.2476,65200000.0
2006-01-11 19:45:00,2.24757,2.24778,2.24757,2.24777,54000000.0
2006-01-11 19:46:00,2.2479,2.2479,2.24763,2.24765,93200000.0
2006-01-11 19:47:00,2.24763,2.2478,2.24752,2.2477,36400000.0
2006-01-11 19:48:00,2.24769,2.24815,2.24769,2.2479,79500000.0
2006-01-11 19:49:00,2.24802,2.24802,2.24784,2.24788,99099998.0
2006-01-11 19:50:00,2.2479,2.24803,2.24777,2.24793,64100000.0
2006-01-11 19:51:00,2.24787,2.24787,2.2471,2.24727,130800000.0
2006-01-11 19:52:00,2.24722,2.24745,2.24722,2.24729,53700000.0
2006-01-11 19:53:00,2.24718,2.24727,2.24707,2.2472,34000000.0
2006-01-11 19:54:00,2.24739,2.24742,2.24722,2.2474,63200000.0
2006-01-11 19:55:00,2.24736,2.24736,2.24721,2.24723,26100000.0
2006-01-11 19:56:00,2.24731,2.24738,2.247,2.247,62200000.0
2006-01-11 19:57:00,2.24702,2.24724,2.247,2.24716,111000000.0
2006-01-11 19:58:00,2.24706,2.24706,2.24662,2.24662,141000000.0
2006-01-11 19:59:00,2.24662,2.24706,2.24647,2.24706,110400000.0
2006-01-11 20:00:00,2.24717,2.24727,2.24702,2.2472,81200000.0
2006-01-11 20:01:00,2.24722,2.24753,2.24722,2.2473,84100000.0
2006-01-11 20:02:00,2.24704,2.24719,2.24692,2.24695,41200000.0
2006-01-11 20:03:00,2.24707,2.24719,2.24696,2.24696,22400000.0
2006-01-11 20:04:00,2.24681,2.24701,2.24673,2.24701,32500000.0
2006-01-11 20:05:00,2.24708,2.24721,2.24708,2.2471,29200000.0
2006-01-11 20:06:00,2.24703,2.2472,2.24698,2.24705,24600000.0
2006-01-11 20:07:00,2.24718,2.24718,2.24702,2.24705,49900000.0
2006-01-11 20:08:00,2.24707,2.24716,2.24684,2.24684,101100000.0
2006-01-11 20:09:00,2.24692,2.24695,2.2469,2.24695,41000000.0
2006-01-11 20:10:00,2.24703,2.24703,2.24679,2.24684,36900000.0
2006-01-11 20:11:00,2.24669,2.24671,2.24646,2.24662,56600000.0
2006-01-11 20:12:00,2.24672,2.24725,2.24672,2.24703,162300000.0
2006-01-11 20:13:00,2.24679,2.24696,2.24662,2.24683,186500000.0
2006-01-11 20:14:00,2.24687,2.24705,2.2468,2.24683,101200000.0
2006-01-11 20:15:00,2.24687,2.247,2.24674,2.24677,252500001.0
2006-01-11 20:16:00,2.24675,2.247,2.24667,2.24692,127700001.0
2006-01-11 20:17:00,2.24701,2.24714,2.24701,2.24707,46800001.0
2006-01-11 20:18:00,2.24711,2.24717,2.24685,2.24699,62000000.0
2006-01-11 20:19:00,2.247,2.24709,2.24678,2.2469,141600000.0
2006-01-11 20:20:00,2.24683,2.24702,2.24656,2.24666,230600001.0
2006-01-11 20:21:00,2.24688,2.24702,2.24687,2.24687,82000000.0
2006-01-11 20:22:00,2.24684,2.24707,2.24684,2.24705,94200000.0
2006-01-11 20:23:00,2.24708,2.24727,2.24704,2.24727,200499999.0
2006-01-11 20:24:00,2.24726,2.24732,2.24713,2.24727,73899998.0
2006-01-11 20:25:00,2.24711,2.24711,2.24667,2.24671,157000000.0
2006-01-11 20:26:00,2.24672,2.24694,2.24656,2.24671,145300000.0
2006-01-11 20:27:00,2.24655,2.24655,2.24601,2.24625,113800000.0
2006-01-11 20:28:00,2.24616,2.24637,2.24599,2.24609,206200000.0
2006-01-11 20:29:00,2.24632,2.24656,2.246,2.24655,167800000.0
2006-01-11 20:30:00,2.24663,2.24696,2.24634,2.24687,335900000.0
2006-01-11 20:31:00,2.2469,2.24715,2.24687,2.24699,248900001.0
2006-01-11 20:32:00,2.24707,2.24719,2.24681,2.24699,433100002.0
2006-01-11 20:33:00,2.24684,2.24699,2.24655,2.24655,88400000.0
2006-01-11 20:34:00,2.24653,2.24683,2.24653,2.24674,81600000.0
2006-01-11 20:35:00,2.2468,2.2468,2.2464,2.24651,45800000.0
2006-01-11 20:36:00,2.24647,2.24647,2.24626,2.24641,53400000.0
2006-01-11 20:37:00,2.2463,2.24636,2.24617,2.2462,96600000.0
2006-01-11 20:38:00,2.24611,2.24629,2.24574,2.2458,205200000.0
2006-01-11 20:39:00,2.24581,2.24599,2.24565,2.24599,120300000.0
2006-01-11 20:40:00,2.24609,2.24612,2.24581,2.24581,200800001.0
2006-01-11 20:41:00,2.24584,2.24598,2.24583,2.24586,117700000.0
2006-01-11 20:42:00,2.24594,2.24611,2.2459,2.2459,55900000.0
2006-01-11 20:43:00,2.24596,2.2461,2.24577,2.24601,106700001.0
2006-01-11 20:44:00,2.24612,2.24615,2.24598,2.24607,151500000.0
2006-01-11 20:45:00,2.24606,2.24611,2.24598,2.24608,60500000.0
2006-01-11 20:46:00,2.24603,2.24625,2.24599,2.24614,29900000.0
2006-01-11 20:47:00,2.24613,2.24621,2.24595,2.24608,140600000.0
2006-01-11 20:48:00,2.24612,2.24633,2.24606,2.2461,231200000.0
2006-01-11 20:49:00,2.24611,2.24629,2.24584,2.24619,146100000.0
2006-01-11 20:50:00,2.24616,2.24631,2.24603,2.24613,166500001.0
2006-01-11 20:51:00,2.24612,2.24625,2.24599,2.24625,106000000.0
2006-01-11 20:52:00,2.24623,2.24632,2.24609,2.24619,126100000.0
2006-01-11 20:53:00,2.24614,2.24614,2.24589,2.24607,207800000.0
2006-01-11 20:54:00,2.2461,2.2461,2.24585,2.24588,151200000.0
2006-01-11 20:55:00,2.24593,2.24616,2.24593,2.246,36500000.0
2006-01-11 20:56:00,2.246,2.24618,2.24589,2.24598,262200000.0
2006-01-11 20:57:00,2.24604,2.24633,2.24588,2.24595,353499998.0
2006-01-11 20:58:00,2.24596,2.24627,2.24593,2.24596,169300000.0
2006-01-11 20:59:00,2.24602,2.24629,2.24602,2.24607,224400000.0
2006-01-11 21:00:00,2.24607,2.24607,2.2457,2.2457,215700000.0
2006-01-11 21:01:00,2.24581,2.24609,2.24579,2.246,271900000.0
2006-01-11 21:02:00,2.24608,2.24613,2.24584,2.24609,108900000.0
2006-01-11 21:03:00,2.24608,2.24608,2.24584,2.24586,89300000.0
2006-01-11 21:04:00,2.24583,2.24593,2.24572,2.24577,59700000.0
2006-01-11 21:05:00,2.24571,2.2458,2.24554,2.24567,66700000.0
2006-01-11 21:06:00,2.24568,2.24594,2.24567,2.24585,123700000.0
2006-01-11 21:07:00,2.2458,2.24596,2.24568,2.24585,43100000.0
2006-01-11 21:08:00,2.24595,2.24614,2.24583,2.2461,37300001.0
2006-01-11 21:09:00,2.24626,2.24643,2.24625,2.24625,38800000.0
2006-01-11 21:10:00,2.24624,2.24643,2.24624,2.24636,89300000.0
2006-01-11 21:11:00,2.24641,2.24676,2.24641,2.24672,116900000.0
2006-01-11 21:12:00,2.24672,2.24689,2.24667,2.24676,43400000.0
2006-01-11 21:13:00,2.24662,2.24669,2.24635,2.24635,112500000.0
2006-01-11 21:14:00,2.24655,2.24667,2.24638,2.24649,183499999.0
2006-01-11 21:15:00,2.24652,2.2467,2.24645,2.24646,141100000.0
2006-01-11 21:16:00,2.24654,2.24686,2.24654,2.24686,121700001.0
2006-01-11 21:17:00,2.24691,2.24694,2.24658,2.2467,152000000.0
2006-01-11 21:18:00,2.24681,2.24701,2.2468,2.24692,122900000.0
2006-01-11 21:19:00,2.24691,2.24699,2.24682,2.24696,106900001.0
2006-01-11 21:20:00,2.247,2.24713,2.24686,2.24686,211800000.0
2006-01-11 21:21:00,2.24687,2.24711,2.2467,2.24675,227700000.0
2006-01-11 21:22:00,2.24688,2.24702,2.24681,2.24692,136800000.0
2006-01-11 21:23:00,2.24703,2.24709,2.24681,2.24696,96800000.0
2006-01-11 21:24:00,2.24698,2.24698,2.24685,2.24689,63500000.0
2006-01-11 21:25:00,2.24685,2.24707,2.24679,2.24696,46600000.0
2006-01-11 21:26:00,2.24701,2.24703,2.24682,2.24683,32400000.0
2006-01-11 21:27:00,2.24677,2.24681,2.24584,2.24584,57600000.0
2006-01-11 21:28:00,2.24577,2.24597,2.24551,2.24556,127100000.0
2006-01-11 21:29:00,2.24557,2.24606,2.24556,2.24586,48400000.0
2006-01-11 21:30:00,2.2461,2.24629,2.24603,2.24629,38600000.0
2006-01-11 21:31:00,2.24644,2.2465,2.24625,2.24625,20700000.0
2006-01-11 21:32:00,2.24631,2.24659,2.24625,2.2465,191500000.0
2006-01-11 21:33:00,2.24644,2.24655,2.24628,2.24636,68100000.0
2006-01-11 21:34:00,2.24645,2.24679,2.24645,2.24658,137600000.0
2006-01-11 21:35:00,2.24677,2.24677,2.2467,2.24672,38600000.0
2006-01-11 21:36:00,2.24677,2.24685,2.24677,2.24682,21400000.0
2006-01-11 21:37:00,2.24687,2.24734,2.24687,2.24734,75300000.0
2006-01-11 21:38:00,2.24735,2.24735,2.24721,2.24721,66100000.0
2006-01-11 21:39:00,2.2471,2.24735,2.24707,2.24707,23800000.0
2006-01-11 21:40:00,2.24718,2.2473,2.24714,2.2473,32400000.0
2006-01-11 21:41:00,2.24735,2.2476,2.24735,2.2476,40300000.0
2006-01-11 21:42:00,2.24768,2.2478,2.24759,2.24766,127800000.0
2006-01-11 21:43:00,2.24761,2.24789,2.24753,2.24753,84100000.0
2006-01-11 21:44:00,2.24762,2.24779,2.24754,2.2477,93900000.0
2006-01-11 21:45:00,2.24783,2.24808,2.24774,2.24798,97000000.0
2006-01-11 21:46:00,2.24811,2.24838,2.2481,2.24838,85100000.0
2006-01-11 21:47:00,2.2484,2.24865,2.2482,2.24827,134500000.0
2006-01-11 21:48:00,2.24817,2.24877,2.24817,2.24854,37100000.0
2006-01-11 21:49:00,2.24859,2.24875,2.2485,2.24858,98100000.0
2006-01-11 21:50:00,2.24864,2.24864,2.24828,2.24833,48899999.0
2006-01-11 21:51:00,2.24838,2.24841,2.24828,2.24828,45600000.0
2006-01-11 21:52:00,2.24819,2.24835,2.24809,2.24819,128500000.0
2006-01-11 21:53:00,2.24815,2.24815,2.2477,2.2477,55300001.0
2006-01-11 21:54:00,2.24779,2.2482,2.24779,2.2482,34700000.0
2006-01-11 21:55:00,2.24828,2.2484,2.24824,2.2484,71300000.0
2006-01-11 21:56:00,2.24838,2.24838,2.24809,2.24829,72500001.0
2006-01-11 21:57:00,2.24836,2.24847,2.24836,2.24844,35400000.0
2006-01-11 21:58:00,2.24849,2.24874,2.24845,2.24873,40400000.0
2006-01-11 21:59:00,2.24875,2.24875,2.24808,2.24842,172800001.0
2006-01-11 22:00:00,2.24835,2.24863,2.24813,2.24851,84900000.0
2006-01-11 22:01:00,2.24871,2.24912,2.24871,2.24884,31500000.0
2006-01-11 22:02:00,2.24887,2.24919,2.24879,2.24879,93100000.0
2006-01-11 22:03:00,2.24883,2.24885,2.2487,2.24871,28100000.0
2006-01-11 22:04:00,2.24874,2.24891,2.24856,2.24889,101700000.0
2006-01-11 22:05:00,2.2489,2.24896,2.24878,2.24896,74800000.0
2006-01-11 22:06:00,2.24902,2.24902,2.24881,2.24892,20000000.0
2006-01-11 22:07:00,2.24891,2.24896,2.24883,2.24896,41600000.0
2006-01-11 22:08:00,2.24895,2.24904,2.24891,2.24894,30000000.0
2006-01-11 22:09:00,2.24889,2.24892,2.24874,2.24884,36000000.0
2006-01-11 22:10:00,2.24901,2.24903,2.24889,2.24889,30500000.0
2006-01-11 22:11:00,2.24886,2.24897,2.24882,2.24897,22400000.0
2006-01-11 22:12:00,2.24901,2.24901,2.24883,2.24885,52600000.0
2006-01-11 22:13:00,2.24881,2.24891,2.24873,2.24891,29300000.0
2006-01-11 22:14:00,2.24883,2.24902,2.24877,2.24902,37400000.0
2006-01-11 22:15:00,2.2489,2.24905,2.24873,2.24887,116600000.0
2006-01-11 22:16:00,2.24888,2.24898,2.24867,2.24867,125500000.0
2006-01-11 22:17:00,2.24866,2.24866,2.24857,2.24857,6600000.0
2006-01-11 22:18:00,2.24864,2.24896,2.24864,2.24896,18200000.0
2006-01-11 22:19:00,2.24897,2.24905,2.24887,2.2489,34000000.0
2006-01-11 22:20:00,2.24901,2.24933,2.24901,2.24925,52900000.0
2006-01-11 22:21:00,2.24925,2.24925,2.24907,2.24917,50300000.0
2006-01-11 22:22:00,2.24911,2.2493,2.249,2.24916,103300000.0
2006-01-11 22:23:00,2.24917,2.24938,2.24917,2.24932,80000000.0
2006-01-11 22:24:00,2.24932,2.24932,2.2491,2.2491,19000000.0
2006-01-11 22:25:00,2.24919,2.24925,2.24912,2.24915,44100000.0
2006-01-11 22:26:00,2.24915,2.24915,2.24907,2.2491,27600000.0
2006-01-11 22:27:00,2.24906,2.24906,2.24889,2.24896,43300000.0
2006-01-11 22:28:00,2.24907,2.24912,2.24899,2.24911,30200000.0
2006-01-11 22:29:00,2.24904,2.24904,2.24886,2.24887,145700000.0
2006-01-11 22:30:00,2.24886,2.24934,2.24886,2.24925,117800000.0
2006-01-11 22:31:00,2.24931,2.24931,2.2489,2.2489,30200000.0
2006-01-11 22:32:00,2.24895,2.24906,2.24887,2.24887,27000000.0
2006-01-11 22:33:00,2.24883,2.24889,2.24877,2.24885,53600000.0
2006-01-11 22:34:00,2.24884,2.24904,2.24884,2.24904,92000000.0
2006-01-11 22:35:00,2.24907,2.24934,2.24906,2.24929,36000000.0
2006-01-11 22:36:00,2.24936,2.24942,2.24929,2.24942,26500000.0
2006-01-11 22:37:00,2.24941,2.2495,2.24934,2.24934,51100000.0
2006-01-11 22:38:00,2.24943,2.24965,2.24941,2.24956,41100000.0
2006-01-11 22:39:00,2.2495,2.2496,2.2495,2.24955,25400000.0
2006-01-11 22:40:00,2.2495,2.24958,2.24939,2.24957,45500000.0
2006-01-11 22:41:00,2.24954,2.24977,2.24947,2.24947,37500000.0
2006-01-11 22:42:00,2.24934,2.24949,2.24933,2.24933,70600000.0
2006-01-11 22:43:00,2.24932,2.24948,2.24925,2.24927,147000000.0
2006-01-11 22:44:00,2.24925,2.2494,2.2492,2.24935,55000000.0
2006-01-11 22:45:00,2.24938,2.24954,2.24936,2.24938,53500000.0
2006-01-11 22:46:00,2.24939,2.24945,2.24927,2.24938,64500000.0
2006-01-11 22:47:00,2.24955,2.24973,2.24955,2.24957,31200000.0
2006-01-11 22:48:00,2.2495,2.24965,2.2495,2.24953,77000000.0
2006-01-11 22:49:00,2.24959,2.24973,2.24941,2.24967,73800000.0
2006-01-11 22:50:00,2.24967,2.24968,2.24967,2.24968,8800000.0
2006-01-11 22:51:00,2.24974,2.24991,2.24959,2.24961,67200000.0
2006-01-11 22:52:00,2.24952,2.24967,2.24952,2.2496,48700000.0
2006-01-11 22:53:00,2.24962,2.24975,2.2496,2.24963,34400000.0
2006-01-11 22:54:00,2.24961,2.2498,2.24956,2.2498,25900000.0
2006-01-11 22:55:00,2.24974,2.24974,2.24944,2.24944,33200000.0
2006-01-11 22:56:00,2.24953,2.24957,2.24937,2.24937,43400000.0
2006-01-11 22:57:00,2.2495,2.2497,2.2495,2.24963,29900000.0
2006-01-11 22:58:00,2.24936,2.24953,2.24936,2.24947,39200000.0
2006-01-11 22:59:00,2.24942,2.24945,2.24928,2.24931,35000000.0
2006-01-11 23:00:00,2.24925,2.24964,2.24925,2.24964,27700000.0
2006-01-11 23:01:00,2.24977,2.24998,2.24977,2.24998,5500000.0
2006-01-11 23:02:00,2.25011,2.2502,2.25007,2.2502,29000000.0
2006-01-11 23:03:00,2.25003,2.25003,2.24991,2.24991,16600000.0
2006-01-11 23:04:00,2.24992,2.24993,2.24992,2.24993,10400000.0
2006-01-11 23:05:00,2.24976,2.24978,2.24972,2.24972,23400000.0
2006-01-11 23:06:00,2.24967,2.24967,2.24955,2.24961,20600000.0
2006-01-11 23:07:00,2.2497,2.24981,2.2497,2.24975,31700000.0
2006-01-11 23:08:00,2.24989,2.24989,2.24963,2.24967,22200000.0
2006-01-11 23:09:00,2.24975,2.24975,2.24965,2.24975,16800000.0
2006-01-11 23:10:00,2.2496,2.24973,2.24958,2.24968,36600000.0
2006-01-11 23:11:00,2.24974,2.24986,2.24969,2.24969,40100000.0
2006-01-11 23:12:00,2.24965,2.24975,2.24962,2.24968,25400000.0
2006-01-11 23:13:00,2.24968,2.24968,2.24952,2.24954,35000000.0
2006-01-11 23:14:00,2.2494,2.2494,2.24913,2.24913,35200000.0
2006-01-11 23:15:00,2.24918,2.24918,2.24912,2.24912,22800000.0
2006-01-11 23:16:00,2.24913,2.24913,2.24882,2.249,32700000.0
2006-01-11 23:17:00,2.24901,2.24906,2.24901,2.24902,20200000.0
2006-01-11 23:18:00,2.24925,2.24925,2.24916,2.24916,10200000.0
2006-01-11 23:19:00,2.24923,2.24936,2.24923,2.2493,18000000.0
2006-01-11 23:20:00,2.24929,2.24933,2.24915,2.24916,37100000.0
2006-01-11 23:21:00,2.24922,2.24922,2.24908,2.24922,14200000.0
2006-01-11 23:22:00,2.24935,2.24952,2.24934,2.24949,36400000.0
2006-01-11 23:23:00,2.24954,2.24969,2.24953,2.24961,10800000.0
2006-01-11 23:24:00,2.24965,2.24988,2.24965,2.24988,25500000.0
2006-01-11 23:25:00,2.24988,2.24991,2.24959,2.24963,58100000.0
2006-01-11 23:26:00,2.24975,2.24985,2.24975,2.24985,4600000.0
2006-01-11 23:27:00,2.24984,2.25,2.24982,2.24988,34100000.0
2006-01-11 23:28:00,2.24982,2.24991,2.24972,2.24973,30000000.0
2006-01-11 23:29:00,2.2497,2.24995,2.2497,2.24995,17600000.0
2006-01-11 23:30:00,2.25005,2.25005,2.24979,2.24988,70299998.0
2006-01-11 23:31:00,2.24976,2.24976,2.24965,2.24972,19900000.0
2006-01-11 23:32:00,2.2499,2.24993,2.24988,2.24993,13600000.0
2006-01-11 23:33:00,2.2499,2.25007,2.2499,2.24998,53300000.0
2006-01-11 23:34:00,2.24997,2.24997,2.24972,2.24981,41900000.0
2006-01-11 23:35:00,2.24977,2.25003,2.24974,2.24987,41000000.0
2006-01-11 23:36:00,2.24986,2.24988,2.24975,2.24988,18500000.0
2006-01-11 23:37:00,2.24968,2.24999,2.24963,2.24999,21600000.0
2006-01-11 23:38:00,2.24991,2.25004,2.24981,2.25,37700000.0
2006-01-11 23:39:00,2.2498,2.25005,2.24976,2.24995,41000000.0
2006-01-11 23:40:00,2.24996,2.24999,2.24996,2.24999,6400000.0
2006-01-11 23:41:00,2.25007,2.25015,2.25004,2.25004,32300000.0
2006-01-11 23:42:00,2.25018,2.25035,2.25015,2.25035,26400000.0
2006-01-11 23:43:00,2.25041,2.25045,2.25028,2.25034,53100000.0
2006-01-11 23:44:00,2.25057,2.25066,2.25057,2.25061,16600000.0
2006-01-11 23:45:00,2.25055,2.25057,2.25055,2.25057,10200000.0
2006-01-11 23:46:00,2.25059,2.25075,2.25046,2.25075,65300000.0
2006-01-11 23:47:00,2.25077,2.25102,2.25077,2.25102,16100000.0
2006-01-11 23:48:00,2.25084,2.25084,2.25051,2.25055,31400000.0
2006-01-11 23:49:00,2.25041,2.25066,2.25024,2.25024,42000000.0
2006-01-11 23:50:00,2.25044,2.25049,2.25017,2.25017,24100000.0
2006-01-11 23:51:00,2.2503,2.25051,2.25022,2.25022,57200000.0
2006-01-11 23:52:00,2.25026,2.25064,2.25026,2.25057,26900000.0
2006-01-11 23:53:00,2.25051,2.25051,2.25025,2.25025,37800000.0
2006-01-11 23:54:00,2.25032,2.25034,2.25018,2.25031,32700000.0
2006-01-11 23:55:00,2.2503,2.25048,2.25018,2.25018,32800000.0
2006-01-11 23:56:00,2.25026,2.25026,2.25006,2.25011,40400000.0
2006-01-11 23:57:00,2.25021,2.25032,2.2501,2.2501,32800000.0
2006-01-11 23:58:00,2.25009,2.25009,2.2496,2.24984,19200000.0
2006-01-11 23:59:00,2.24978,2.2499,2.24972,2.2499,36200000.0
2006-01-12 00:00:00,2.24975,2.24987,2.24975,2.2498,46200000.0
2006-01-12 00:01:00,2.25002,2.25068,2.24981,2.25068,27800000.0
2006-01-12 00:02:00,2.25024,2.25073,2.25006,2.25031,51300000.0
2006-01-12 00:03:00,2.25036,2.25145,2.25036,2.25074,47000000.0
2006-01-12 00:04:00,2.25053,2.25092,2.25035,2.25057,55199999.0
2006-01-12 00:05:00,2.24979,2.25047,2.24966,2.2503,31400000.0
2006-01-12 00:06:00,2.25032,2.25032,2.24978,2.24988,20500000.0
2006-01-12 00:07:00,2.24987,2.2501,2.2494,2.24986,28000000.0
2006-01-12 00:08:00,2.24974,2.25,2.24937,2.2498,36200000.0
2006-01-12 00:09:00,2.25039,2.25039,2.24911,2.24925,40000000.0
2006-01-12 00:10:00,2.24982,2.25029,2.24956,2.24962,21900000.0
2006-01-12 00:11:00,2.25037,2.25043,2.24937,2.24942,37700000.0
2006-01-12 00:12:00,2.24977,2.25016,2.24938,2.24983,44700000.0
2006-01-12 00:13:00,2.24987,2.24994,2.24928,2.2494,41400000.0
2006-01-12 00:14:00,2.24974,2.24994,2.24939,2.24942,58900000.0
2006-01-12 00:15:00,2.24939,2.2498,2.24921,2.24948,32200000.0
2006-01-12 00:16:00,2.24975,2.24996,2.24936,2.24952,46100000.0
2006-01-12 00:17:00,2.24958,2.25002,2.24926,2.24985,26700000.0
2006-01-12 00:18:00,2.24977,2.24977,2.24928,2.24956,46700000.0
2006-01-12 00:19:00,2.24963,2.24977,2.24907,2.24947,46500000.0
2006-01-12 00:20:00,2.24927,2.25021,2.2491,2.25012,48400000.0
2006-01-12 00:21:00,2.24992,2.25009,2.24946,2.24946,26300000.0
2006-01-12 00:22:00,2.25026,2.25044,2.24958,2.24958,31300000.0
2006-01-12 00:23:00,2.24943,2.25032,2.24927,2.24927,60499999.0
2006-01-12 00:24:00,2.24978,2.25012,2.24938,2.24957,21700000.0
2006-01-12 00:25:00,2.25,2.25061,2.24977,2.2502,65900000.0
2006-01-12 00:26:00,2.24987,2.25021,2.24975,2.24975,37200000.0
2006-01-12 00:27:00,2.24982,2.25,2.24969,2.2498,35800000.0
2006-01-12 00:28:00,2.25009,2.25014,2.25009,2.25014,12400000.0
2006-01-12 00:29:00,2.25059,2.25069,2.25037,2.25053,34000000.0
2006-01-12 00:30:00,2.25041,2.25054,2.25041,2.25045,55300000.0
2006-01-12 00:31:00,2.25036,2.25036,2.24977,2.24977,23000000.0
2006-01-12 00:32:00,2.24963,2.24991,2.24955,2.24957,42800000.0
2006-01-12 00:33:00,2.24945,2.24952,2.2494,2.24948,33400000.0
2006-01-12 00:34:00,2.24952,2.24972,2.24952,2.24955,31600000.0
2006-01-12 00:35:00,2.24969,2.2499,2.24961,2.2499,44000000.0
2006-01-12 00:36:00,2.24993,2.25032,2.24993,2.25024,40700000.0
2006-01-12 00:37:00,2.25035,2.2504,2.25029,2.25029,23400000.0
2006-01-12 00:38:00,2.25038,2.2504,2.25029,2.2504,37900000.0
2006-01-12 00:39:00,2.25033,2.25033,2.2501,2.25019,47600001.0
2006-01-12 00:40:00,2.25011,2.25016,2.2501,2.2501,23200000.0
2006-01-12 00:41:00,2.25032,2.2504,2.25016,2.25025,16500000.0
2006-01-12 00:42:00,2.2503,2.25053,2.25017,2.2503,25300000.0
2006-01-12 00:43:00,2.25042,2.25042,2.25018,2.25034,18000000.0
2006-01-12 00:44:00,2.25032,2.25038,2.25021,2.2503,33400000.0
2006-01-12 00:45:00,2.25031,2.25058,2.25031,2.25039,62700000.0
2006-01-12 00:46:00,2.25029,2.25049,2.2501,2.2501,43900000.0
2006-01-12 00:47:00,2.25004,2.25018,2.24992,2.24992,26600000.0
2006-01-12 00:48:00,2.24985,2.25005,2.24972,2.25005,17900000.0
2006-01-12 00:49:00,2.25007,2.25007,2.24959,2.24959,23400000.0
2006-01-12 00:50:00,2.24962,2.24984,2.24959,2.24959,27500000.0
2006-01-12 00:51:00,2.24977,2.24992,2.24972,2.24979,39100000.0
2006-01-12 00:52:00,2.24963,2.24982,2.24962,2.24973,21900000.0
2006-01-12 00:53:00,2.24967,2.24987,2.24964,2.24987,51600000.0
2006-01-12 00:54:00,2.25001,2.25007,2.24963,2.24963,28100000.0
2006-01-12 00:55:00,2.24968,2.24983,2.24957,2.24958,32700000.0
2006-01-12 00:56:00,2.24955,2.24963,2.24937,2.2494,26900000.0
2006-01-12 00:57:00,2.24951,2.24983,2.24951,2.24983,27500000.0
2006-01-12 00:58:00,2.24969,2.24987,2.24964,2.24971,34700000.0
2006-01-12 00:59:00,2.24975,2.25006,2.24975,2.25006,13600000.0
2006-01-12 01:00:00,2.25002,2.25016,2.24979,2.24979,59100000.0
2006-01-12 01:01:00,2.24988,2.24994,2.24963,2.24988,21600000.0
2006-01-12 01:02:00,2.24971,2.24995,2.24971,2.24979,32400000.0
2006-01-12 01:03:00,2.24985,2.24985,2.24942,2.24942,29900000.0
2006-01-12 01:04:00,2.2495,2.24958,2.24942,2.24942,40000000.0
2006-01-12 01:05:00,2.2496,2.2496,2.24942,2.2495,47400000.0
2006-01-12 01:06:00,2.24945,2.24955,2.24942,2.24955,25600000.0
2006-01-12 01:07:00,2.24948,2.24992,2.24948,2.24992,22600000.0
2006-01-12 01:08:00,2.2499,2.25003,2.2499,2.25003,18300000.0
2006-01-12 01:09:00,2.25014,2.2503,2.25002,2.25002,12800000.0
2006-01-12 01:10:00,2.25013,2.25037,2.25013,2.25031,44900000.0
2006-01-12 01:11:00,2.25024,2.25025,2.2501,2.25025,33400000.0
2006-01-12 01:12:00,2.25015,2.25047,2.25015,2.25039,40600000.0
2006-01-12 01:13:00,2.25032,2.25046,2.25032,2.25046,28500000.0
2006-01-12 01:14:00,2.25025,2.25035,2.25023,2.25025,25500000.0
2006-01-12 01:15:00,2.25025,2.25031,2.25016,2.25026,30400000.0
2006-01-12 01:16:00,2.25029,2.25029,2.24983,2.24983,38800000.0
2006-01-12 01:17:00,2.24984,2.25021,2.24977,2.24996,37400000.0
2006-01-12 01:18:00,2.24985,2.24995,2.24968,2.24981,39100000.0
2006-01-12 01:19:00,2.25003,2.2505,2.25003,2.25005,25900000.0
2006-01-12 01:20:00,2.2499,2.25045,2.2499,2.25023,38200000.0
2006-01-12 01:21:00,2.25016,2.25016,2.25003,2.25008,26500000.0
2006-01-12 01:22:00,2.24995,2.25008,2.24985,2.25005,30600000.0
2006-01-12 01:23:00,2.25012,2.25032,2.25012,2.25021,13000000.0
2006-01-12 01:24:00,2.25028,2.25039,2.25013,2.2503,32800000.0
2006-01-12 01:25:00,2.25017,2.25017,2.25006,2.25006,7200000.0
2006-01-12 01:26:00,2.24992,2.24992,2.24981,2.24985,36900000.0
2006-01-12 01:27:00,2.24987,2.25026,2.24981,2.25005,40400000.0
2006-01-12 01:28:00,2.25004,2.25023,2.24989,2.25001,42500000.0
2006-01-12 01:29:00,2.24998,2.25036,2.24998,2.25035,11900000.0
2006-01-12 01:30:00,2.25051,2.25057,2.25042,2.25056,31200000.0
2006-01-12 01:31:00,2.25058,2.25074,2.25034,2.25074,52300000.0
2006-01-12 01:32:00,2.25047,2.25047,2.25017,2.2504,57700001.0
2006-01-12 01:33:00,2.25043,2.2506,2.25034,2.2506,73500000.0
2006-01-12 01:34:00,2.25056,2.25062,2.25036,2.2504,40600000.0
2006-01-12 01:35:00,2.25039,2.25039,2.25032,2.25039,19100000.0
2006-01-12 01:36:00,2.2504,2.25064,2.25033,2.25053,48100000.0
2006-01-12 01:37:00,2.25029,2.25059,2.25024,2.25026,33200000.0
2006-01-12 01:38:00,2.25016,2.25022,2.25004,2.25022,35400000.0
2006-01-12 01:39:00,2.25026,2.25044,2.25014,2.25044,47100000.0
2006-01-12 01:40:00,2.25059,2.25076,2.2504,2.25053,34900000.0
2006-01-12 01:41:00,2.25059,2.25059,2.25027,2.25053,34500000.0
2006-01-12 01:42:00,2.2505,2.25069,2.25039,2.25069,31700000.0
2006-01-12 01:43:00,2.25055,2.25055,2.25005,2.25005,39400000.0
2006-01-12 01:44:00,2.25009,2.25021,2.25009,2.2501,16100000.0
2006-01-12 01:45:00,2.25019,2.25024,2.25009,2.2502,37400000.0
2006-01-12 01:46:00,2.25002,2.2503,2.25002,2.25008,17800000.0
2006-01-12 01:47:00,2.24996,2.24996,2.2499,2.24993,8800000.0
2006-01-12 01:48:00,2.24997,2.25005,2.24989,2.25004,45300000.0
2006-01-12 01:49:00,2.25018,2.25025,2.25007,2.25025,32500000.0
2006-01-12 01:50:00,2.25018,2.25033,2.25017,2.25021,34400000.0
2006-01-12 01:51:00,2.25018,2.25018,2.24981,2.24984,16400000.0
2006-01-12 01:52:00,2.2498,2.24997,2.24976,2.24996,42500000.0
2006-01-12 01:53:00,2.25006,2.2503,2.25006,2.25015,49000000.0
2006-01-12 01:54:00,2.25,2.25014,2.24999,2.25014,30200000.0
2006-01-12 01:55:00,2.25026,2.25041,2.25004,2.25007,44600000.0
2006-01-12 01:56:00,2.25007,2.2502,2.24992,2.24992,42800000.0
2006-01-12 01:57:00,2.25011,2.25025,2.25,2.25019,24000000.0
2006-01-12 01:58:00,2.2502,2.2502,2.25005,2.25005,27200000.0
2006-01-12 01:59:00,2.2501,2.25026,2.25008,2.25008,35700000.0
2006-01-12 02:00:00,2.25002,2.25017,2.25002,2.25008,23900000.0
2006-01-12 02:01:00,2.25002,2.2501,2.24991,2.25004,24000000.0
2006-01-12 02:02:00,2.25009,2.25025,2.25009,2.25025,42600000.0
2006-01-12 02:03:00,2.2503,2.25033,2.2502,2.2502,24200000.0
2006-01-12 02:04:00,2.25037,2.25037,2.25018,2.25022,13500000.0
2006-01-12 02:05:00,2.25022,2.25037,2.25006,2.25025,58500000.0
2006-01-12 02:06:00,2.25026,2.25026,2.25003,2.25023,22800000.0
2006-01-12 02:07:00,2.25022,2.25041,2.25011,2.25041,35600000.0
2006-01-12 02:08:00,2.25035,2.25035,2.25025,2.25025,4800000.0
2006-01-12 02:09:00,2.25035,2.25035,2.2501,2.2501,24600000.0
2006-01-12 02:10:00,2.25029,2.25029,2.24989,2.24995,44000000.0
2006-01-12 02:11:00,2.24984,2.24984,2.24981,2.24984,10400000.0
2006-01-12 02:12:00,2.24981,2.25008,2.24964,2.25008,44100000.0
2006-01-12 02:13:00,2.24996,2.25007,2.2498,2.24992,43500000.0
2006-01-12 02:14:00,2.24989,2.24989,2.24976,2.24976,7200000.0
2006-01-12 02:15:00,2.24985,2.24985,2.24969,2.2497,20300000.0
2006-01-12 02:16:00,2.24967,2.24981,2.24956,2.24973,54700000.0
2006-01-12 02:17:00,2.24958,2.2499,2.24952,2.24973,39100000.0
2006-01-12 02:18:00,2.24964,2.24964,2.24926,2.2495,32300000.0
2006-01-12 02:19:00,2.24942,2.24962,2.2493,2.24942,63200000.0
2006-01-12 02:20:00,2.2495,2.24953,2.24945,2.24953,26300000.0
2006-01-12 02:21:00,2.24943,2.24943,2.24917,2.24917,22300000.0
2006-01-12 02:22:00,2.24924,2.24957,2.2491,2.24957,34700000.0
2006-01-12 02:23:00,2.24952,2.24953,2.24924,2.24924,36700000.0
2006-01-12 02:24:00,2.24934,2.24934,2.24933,2.24933,5200000.0
2006-01-12 02:25:00,2.24948,2.24948,2.24924,2.24933,41900000.0
2006-01-12 02:26:00,2.24959,2.24959,2.24939,2.2495,20200000.0
2006-01-12 02:27:00,2.24943,2.24951,2.24919,2.24951,16200000.0
2006-01-12 02:28:00,2.24927,2.24927,2.24911,2.24926,14400000.0
2006-01-12 02:29:00,2.2491,2.2493,2.2489,2.2489,25800000.0
2006-01-12 02:30:00,2.24888,2.24908,2.24878,2.24878,27000000.0
2006-01-12 02:31:00,2.24864,2.24885,2.24862,2.24885,38900000.0
2006-01-12 02:32:00,2.24887,2.24888,2.24867,2.24876,46700000.0
2006-01-12 02:33:00,2.24887,2.24908,2.24887,2.24901,25000000.0
2006-01-12 02:34:00,2.24907,2.24914,2.24888,2.24888,55700000.0
2006-01-12 02:35:00,2.24888,2.24911,2.24887,2.24892,27800000.0
2006-01-12 02:36:00,2.24923,2.24926,2.2491,2.24915,13200000.0
2006-01-12 02:37:00,2.24927,2.24966,2.24903,2.24966,53000000.0
2006-01-12 02:38:00,2.24965,2.24978,2.24932,2.24932,26600000.0
2006-01-12 02:39:00,2.24951,2.24987,2.24951,2.24976,31700000.0
2006-01-12 02:40:00,2.24959,2.24972,2.2495,2.24972,48000000.0
2006-01-12 02:41:00,2.24971,2.24971,2.24956,2.24956,34900000.0
2006-01-12 02:42:00,2.24952,2.24982,2.24952,2.24982,26300000.0
2006-01-12 02:43:00,2.24987,2.24987,2.24972,2.24972,8000000.0
2006-01-12 02:44:00,2.24977,2.24977,2.24966,2.24966,6400000.0
2006-01-12 02:45:00,2.24951,2.24985,2.24949,2.24975,41600000.0
2006-01-12 02:46:00,2.24973,2.25007,2.24973,2.24992,36500000.0
2006-01-12 02:47:00,2.24991,2.24991,2.24984,2.24984,20300000.0
2006-01-12 02:48:00,2.24965,2.24981,2.24965,2.24972,18000000.0
2006-01-12 02:49:00,2.24968,2.24968,2.24949,2.2496,45200000.0
2006-01-12 02:50:00,2.24955,2.24959,2.24929,2.24929,22400000.0
2006-01-12 02:51:00,2.24937,2.2495,2.24928,2.24939,26200000.0
2006-01-12 02:52:00,2.24935,2.24954,2.24927,2.24954,27800000.0
2006-01-12 02:53:00,2.2497,2.2497,2.24937,2.2495,25300000.0
2006-01-12 02:54:00,2.24953,2.24962,2.24943,2.24962,30000000.0
2006-01-12 02:55:00,2.24977,2.24985,2.24939,2.24939,12400000.0
2006-01-12 02:56:00,2.24944,2.2496,2.24938,2.24946,19500000.0
2006-01-12 02:57:00,2.24946,2.24946,2.24923,2.24923,52300000.0
2006-01-12 02:58:00,2.24922,2.24941,2.24922,2.24934,27500000.0
2006-01-12 02:59:00,2.24958,2.24959,2.24948,2.24948,28200000.0
2006-01-12 03:00:00,2.24929,2.24947,2.24919,2.24927,42700000.0
2006-01-12 03:01:00,2.24914,2.24933,2.24914,2.24921,20600000.0
2006-01-12 03:02:00,2.249,2.24911,2.24895,2.24911,21700000.0
2006-01-12 03:03:00,2.24908,2.24918,2.24906,2.24907,41800000.0
2006-01-12 03:04:00,2.24901,2.24929,2.2489,2.24929,36000000.0
2006-01-12 03:05:00,2.24912,2.24923,2.24892,2.24902,25000000.0
2006-01-12 03:06:00,2.24897,2.2491,2.24894,2.24903,53000000.0
2006-01-12 03:07:00,2.24902,2.24902,2.2488,2.24885,26600000.0
2006-01-12 03:08:00,2.24877,2.24909,2.24877,2.24898,38000000.0
2006-01-12 03:09:00,2.24877,2.24897,2.24877,2.24892,34200000.0
2006-01-12 03:10:00,2.24894,2.24916,2.24894,2.24895,43000000.0
2006-01-12 03:11:00,2.24904,2.24904,2.24888,2.24888,26900000.0
2006-01-12 03:12:00,2.24886,2.24895,2.24865,2.24877,24700000.0
2006-01-12 03:13:00,2.24869,2.2487,2.2486,2.24866,35400000.0
2006-01-12 03:14:00,2.24866,2.2489,2.24858,2.2489,35200000.0
2006-01-12 03:15:00,2.24891,2.24898,2.24886,2.24886,33200000.0
2006-01-12 03:16:00,2.2491,2.24954,2.2491,2.2493,25800000.0
2006-01-12 03:17:00,2.24928,2.24946,2.24919,2.24946,39400000.0
2006-01-12 03:18:00,2.24947,2.2495,2.24932,2.24932,21200000.0
2006-01-12 03:19:00,2.24937,2.24937,2.24918,2.24918,16300000.0
2006-01-12 03:20:00,2.24924,2.24928,2.2492,2.24927,29300000.0
2006-01-12 03:21:00,2.24917,2.24939,2.24908,2.24908,53500000.0
2006-01-12 03:22:00,2.24897,2.24897,2.24875,2.24875,22800000.0
2006-01-12 03:23:00,2.24872,2.24872,2.24853,2.24853,49299999.0
2006-01-12 03:24:00,2.24869,2.24869,2.24847,2.24855,38200000.0
2006-01-12 03:25:00,2.24855,2.24855,2.24855,2.24855,15700000.0
2006-01-12 03:26:00,2.2484,2.24842,2.24821,2.24841,35300000.0
2006-01-12 03:27:00,2.24839,2.24847,2.24833,2.24833,22400000.0
2006-01-12 03:28:00,2.24833,2.24846,2.24819,2.24837,28600000.0
2006-01-12 03:29:00,2.24831,2.2484,2.24821,2.2484,19200000.0
2006-01-12 03:30:00,2.24835,2.24847,2.24822,2.24828,58600000.0
2006-01-12 03:31:00,2.24823,2.24827,2.24817,2.24817,21000000.0
2006-01-12 03:32:00,2.24818,2.24832,2.24818,2.24819,52400000.0
2006-01-12 03:33:00,2.24832,2.24844,2.24824,2.24824,39400000.0
2006-01-12 03:34:00,2.24818,2.24823,2.248,2.248,19100000.0
2006-01-12 03:35:00,2.24794,2.24797,2.2478,2.24788,43300000.0
2006-01-12 03:36:00,2.24792,2.24831,2.24792,2.24803,36300000.0
2006-01-12 03:37:00,2.24807,2.24838,2.24807,2.24834,19500000.0
2006-01-12 03:38:00,2.24835,2.24855,2.24808,2.24822,39600000.0
2006-01-12 03:39:00,2.248,2.24833,2.24795,2.248,44300000.0
2006-01-12 03:40:00,2.24803,2.24827,2.24803,2.2482,23300000.0
2006-01-12 03:41:00,2.2482,2.24828,2.24809,2.24827,30800000.0
2006-01-12 03:42:00,2.24818,2.24829,2.24804,2.24828,22000000.0
2006-01-12 03:43:00,2.24834,2.24878,2.24833,2.24873,49800000.0
2006-01-12 03:44:00,2.24862,2.24911,2.24862,2.24862,36500000.0
2006-01-12 03:45:00,2.2484,2.2484,2.24824,2.24835,24400000.0
2006-01-12 03:46:00,2.24847,2.24863,2.2484,2.24861,38800000.0
2006-01-12 03:47:00,2.2486,2.24865,2.24834,2.24834,14100000.0
2006-01-12 03:48:00,2.24837,2.24855,2.24828,2.24844,45400000.0
2006-01-12 03:49:00,2.24853,2.24872,2.24852,2.24872,19200000.0
2006-01-12 03:50:00,2.24888,2.249,2.24875,2.24881,59600000.0
2006-01-12 03:51:00,2.24904,2.24904,2.24871,2.24893,31900000.0
2006-01-12 03:52:00,2.24904,2.24929,2.24892,2.24892,46000000.0
2006-01-12 03:53:00,2.24885,2.249,2.24847,2.24862,33900000.0
2006-01-12 03:54:00,2.24878,2.24901,2.2484,2.2484,38400000.0
2006-01-12 03:55:00,2.24833,2.24835,2.24816,2.24835,33600000.0
2006-01-12 03:56:00,2.24855,2.24908,2.24855,2.24892,35200000.0
2006-01-12 03:57:00,2.24873,2.24912,2.24853,2.24862,49200000.0
2006-01-12 03:58:00,2.24848,2.24872,2.2483,2.24872,57200000.0
2006-01-12 03:59:00,2.24842,2.24869,2.24842,2.24863,60700000.0
2006-01-12 04:00:00,2.24874,2.24874,2.24833,2.24837,40600000.0
2006-01-12 04:01:00,2.24842,2.24878,2.24842,2.24874,16900000.0
2006-01-12 04:02:00,2.24896,2.24896,2.24874,2.24885,44800000.0
2006-01-12 04:03:00,2.24899,2.24904,2.2488,2.2489,34200000.0
2006-01-12 04:04:00,2.24893,2.2492,2.24893,2.24908,56600000.0
2006-01-12 04:05:00,2.24886,2.24893,2.24862,2.24893,30900000.0
2006-01-12 04:06:00,2.24912,2.24942,2.24911,2.24911,24300000.0
2006-01-12 04:07:00,2.24898,2.24901,2.24869,2.24869,28000000.0
2006-01-12 04:08:00,2.24862,2.24869,2.24851,2.24864,40900000.0
2006-01-12 04:09:00,2.24869,2.24887,2.24868,2.24868,24600000.0
2006-01-12 04:10:00,2.24869,2.24887,2.24866,2.24869,22100000.0
2006-01-12 04:11:00,2.24874,2.24885,2.2486,2.24867,27700000.0
2006-01-12 04:12:00,2.24851,2.24851,2.24818,2.24845,34200000.0
2006-01-12 04:13:00,2.24834,2.24851,2.24834,2.24836,15500000.0
2006-01-12 04:14:00,2.24825,2.24846,2.24818,2.24844,42100000.0
2006-01-12 04:15:00,2.24824,2.2485,2.24824,2.24846,27900000.0
2006-01-12 04:16:00,2.24858,2.24875,2.24849,2.24849,26400000.0
2006-01-12 04:17:00,2.24861,2.24901,2.24861,2.24898,43900000.0
2006-01-12 04:18:00,2.24889,2.24891,2.24869,2.24872,35600000.0
2006-01-12 04:19:00,2.24877,2.24889,2.24852,2.24852,50900000.0
2006-01-12 04:20:00,2.2485,2.24866,2.2485,2.24866,18500000.0
2006-01-12 04:21:00,2.24864,2.24868,2.24842,2.24868,36300000.0
2006-01-12 04:22:00,2.24848,2.24848,2.24808,2.24835,28100000.0
2006-01-12 04:23:00,2.24833,2.24859,2.24833,2.24854,49200000.0
2006-01-12 04:24:00,2.24849,2.24868,2.24849,2.24853,63200000.0
2006-01-12 04:25:00,2.24872,2.24872,2.24849,2.24849,24500000.0
2006-01-12 04:26:00,2.24875,2.24896,2.24875,2.24884,15000000.0
2006-01-12 04:27:00,2.24896,2.24931,2.24896,2.24928,22300000.0
2006-01-12 04:28:00,2.24925,2.24953,2.24922,2.24923,60500000.0
2006-01-12 04:29:00,2.2493,2.2493,2.24894,2.249,36800000.0
2006-01-12 04:30:00,2.24908,2.24908,2.24886,2.24888,36800000.0
2006-01-12 04:31:00,2.24867,2.24885,2.24853,2.24885,19900000.0
2006-01-12 04:32:00,2.2486,2.24878,2.24857,2.24878,29200000.0
2006-01-12 04:33:00,2.24873,2.24906,2.24873,2.24906,39000000.0
2006-01-12 04:34:00,2.24907,2.24907,2.24882,2.24882,39900000.0
2006-01-12 04:35:00,2.2487,2.2489,2.2487,2.2489,11600000.0
2006-01-12 04:36:00,2.24885,2.24885,2.24869,2.24881,15700000.0
2006-01-12 04:37:00,2.24881,2.24881,2.24848,2.24861,48100000.0
2006-01-12 04:38:00,2.24865,2.24877,2.24844,2.24844,37400000.0
2006-01-12 04:39:00,2.24845,2.2486,2.2484,2.2484,12100000.0
2006-01-12 04:40:00,2.24848,2.24892,2.24848,2.24892,25400000.0
2006-01-12 04:41:00,2.24893,2.2491,2.24893,2.24897,30100000.0
2006-01-12 04:42:00,2.24896,2.24896,2.24884,2.24884,22900000.0
2006-01-12 04:43:00,2.2488,2.24893,2.24858,2.24893,29400000.0
2006-01-12 04:44:00,2.24895,2.2491,2.24887,2.24895,32100000.0
2006-01-12 04:45:00,2.24877,2.24877,2.24861,2.24863,36300000.0
2006-01-12 04:46:00,2.24863,2.2488,2.24863,2.24876,41800000.0
2006-01-12 04:47:00,2.24868,2.24868,2.24858,2.24858,16600000.0
2006-01-12 04:48:00,2.24875,2.24889,2.24861,2.24861,55700000.0
2006-01-12 04:49:00,2.24885,2.24885,2.24856,2.2487,36400000.0
2006-01-12 04:50:00,2.24878,2.2492,2.24878,2.2492,21000000.0
2006-01-12 04:51:00,2.24928,2.24939,2.24907,2.24924,29800000.0
2006-01-12 04:52:00,2.24927,2.24927,2.24919,2.2492,25100000.0
2006-01-12 04:53:00,2.24929,2.24929,2.24915,2.24918,17400000.0
2006-01-12 04:54:00,2.24899,2.2492,2.24894,2.24896,40900000.0
2006-01-12 04:55:00,2.24917,2.24949,2.24917,2.24942,30000000.0
2006-01-12 04:56:00,2.24946,2.2497,2.24925,2.2497,32800000.0
2006-01-12 04:57:00,2.24978,2.24978,2.2495,2.24953,30100000.0
2006-01-12 04:58:00,2.2494,2.2494,2.24915,2.24925,30600000.0
2006-01-12 04:59:00,2.24923,2.2495,2.24914,2.24933,28800000.0
2006-01-12 05:00:00,2.24913,2.24921,2.24902,2.24917,24800000.0
2006-01-12 05:01:00,2.24905,2.24928,2.24905,2.24928,21700000.0
2006-01-12 05:02:00,2.24944,2.24966,2.24941,2.24959,41700000.0
2006-01-12 05:03:00,2.24957,2.24957,2.24957,2.24957,5600000.0
2006-01-12 05:04:00,2.24973,2.24988,2.24973,2.24988,38200000.0
2006-01-12 05:05:00,2.24979,2.24979,2.24966,2.24975,22000000.0
2006-01-12 05:06:00,2.24978,2.25009,2.24966,2.25009,18100000.0
2006-01-12 05:07:00,2.25022,2.25022,2.2496,2.2496,26200000.0
2006-01-12 05:08:00,2.24961,2.24969,2.24955,2.24959,16800000.0
2006-01-12 05:09:00,2.24954,2.24961,2.24941,2.24942,43700000.0
2006-01-12 05:10:00,2.24969,2.25003,2.24969,2.25003,7000000.0
2006-01-12 05:11:00,2.25026,2.25048,2.25022,2.25042,40900000.0
2006-01-12 05:12:00,2.25051,2.25079,2.25051,2.25075,26500000.0
2006-01-12 05:13:00,2.25067,2.25084,2.25062,2.2508,35200000.0
2006-01-12 05:14:00,2.25074,2.25074,2.25029,2.25029,32800000.0
2006-01-12 05:15:00,2.25034,2.25034,2.25002,2.25021,32200000.0
2006-01-12 05:16:00,2.25008,2.25044,2.25008,2.25017,23500000.0
2006-01-12 05:17:00,2.25005,2.25072,2.25005,2.25043,34900000.0
2006-01-12 05:18:00,2.2503,2.25047,2.25028,2.25038,42800000.0
2006-01-12 05:19:00,2.25038,2.25059,2.25023,2.25059,37800000.0
2006-01-12 05:20:00,2.25046,2.25065,2.25037,2.25037,38500000.0
2006-01-12 05:21:00,2.25022,2.25026,2.25014,2.25014,24200000.0
2006-01-12 05:22:00,2.25008,2.25027,2.25008,2.25025,37800000.0
2006-01-12 05:23:00,2.25019,2.25037,2.25012,2.25029,24400000.0
2006-01-12 05:24:00,2.2502,2.2502,2.25012,2.25015,27000000.0
2006-01-12 05:25:00,2.25025,2.25035,2.2501,2.2501,16400000.0
2006-01-12 05:26:00,2.25017,2.25029,2.25015,2.25017,21200000.0
2006-01-12 05:27:00,2.25005,2.2502,2.25002,2.2502,15200000.0
2006-01-12 05:28:00,2.25015,2.25018,2.25005,2.25005,20400000.0
2006-01-12 05:29:00,2.25015,2.25015,2.25002,2.25002,7200000.0
2006-01-12 05:30:00,2.25006,2.25019,2.25006,2.25019,12700000.0
2006-01-12 05:31:00,2.24987,2.25001,2.24983,2.24983,36200000.0
2006-01-12 05:32:00,2.24985,2.25005,2.24985,2.2499,38600000.0
2006-01-12 05:33:00,2.25,2.2501,2.24998,2.2501,18400000.0
2006-01-12 05:34:00,2.25002,2.25015,2.25002,2.25005,11400000.0
2006-01-12 05:35:00,2.25015,2.2502,2.2501,2.2502,19600000.0
2006-01-12 05:36:00,2.25011,2.25011,2.24998,2.25006,44700000.0
2006-01-12 05:37:00,2.2502,2.2502,2.25002,2.25003,30900000.0
2006-01-12 05:38:00,2.24995,2.24999,2.24986,2.24993,56900000.0
2006-01-12 05:39:00,2.24993,2.25016,2.2499,2.25013,34000000.0
2006-01-12 05:40:00,2.25011,2.25053,2.25011,2.25031,21500000.0
2006-01-12 05:41:00,2.2504,2.2505,2.2504,2.25042,25400000.0
2006-01-12 05:42:00,2.25029,2.25029,2.25004,2.2502,31400000.0
2006-01-12 05:43:00,2.2503,2.25035,2.2503,2.25035,12000000.0
2006-01-12 05:44:00,2.25038,2.25045,2.25029,2.25029,23100000.0
2006-01-12 05:45:00,2.25036,2.25036,2.25021,2.25021,16500000.0
2006-01-12 05:46:00,2.25035,2.25052,2.25033,2.25033,29900000.0
2006-01-12 05:47:00,2.25039,2.25064,2.25039,2.25064,25300000.0
2006-01-12 05:48:00,2.2506,2.2506,2.25045,2.2505,39900000.0
2006-01-12 05:49:00,2.25043,2.25055,2.25034,2.25042,57500000.0
2006-01-12 05:50:00,2.25045,2.25059,2.25035,2.25046,40500000.0
2006-01-12 05:51:00,2.25052,2.25053,2.25041,2.25041,37100000.0
2006-01-12 05:52:00,2.25042,2.25063,2.25035,2.25035,29600000.0
2006-01-12 05:53:00,2.25034,2.25049,2.25032,2.25041,42800000.0
2006-01-12 05:54:00,2.25041,2.25066,2.2504,2.25066,35400000.0
2006-01-12 05:55:00,2.2507,2.25075,2.25057,2.25063,43200000.0
2006-01-12 05:56:00,2.25068,2.25068,2.25058,2.25065,25100000.0
2006-01-12 05:57:00,2.25066,2.25101,2.25066,2.25087,32100000.0
2006-01-12 05:58:00,2.25084,2.25108,2.25078,2.25079,32100000.0
2006-01-12 05:59:00,2.25075,2.25075,2.25048,2.25057,31200000.0
2006-01-12 06:00:00,2.25042,2.25052,2.25036,2.25038,13900000.0
2006-01-12 06:01:00,2.25054,2.25054,2.25046,2.25046,12800000.0
2006-01-12 06:02:00,2.2504,2.2505,2.2504,2.25043,22800000.0
2006-01-12 06:03:00,2.25036,2.25044,2.25033,2.25033,42299999.0
2006-01-12 06:04:00,2.25037,2.25042,2.25025,2.2503,25700000.0
2006-01-12 06:05:00,2.25022,2.25044,2.25022,2.25044,31900000.0
2006-01-12 06:06:00,2.25067,2.25106,2.25067,2.25106,46800000.0
2006-01-12 06:07:00,2.25099,2.25106,2.25081,2.25081,24000000.0
2006-01-12 06:08:00,2.25081,2.251,2.25063,2.25087,23800000.0
2006-01-12 06:09:00,2.25085,2.25088,2.25057,2.25073,27300000.0
2006-01-12 06:10:00,2.25077,2.25087,2.25067,2.25087,24500000.0
2006-01-12 06:11:00,2.25092,2.25103,2.25092,2.25093,13600000.0
2006-01-12 06:12:00,2.25095,2.25115,2.25095,2.25097,37400000.0
2006-01-12 06:13:00,2.25092,2.25105,2.25092,2.25105,17900000.0
2006-01-12 06:14:00,2.25095,2.25095,2.25074,2.25074,18300000.0
2006-01-12 06:15:00,2.25078,2.25095,2.25077,2.25083,32100000.0
2006-01-12 06:16:00,2.25102,2.25102,2.2508,2.25092,8000000.0
2006-01-12 06:17:00,2.25089,2.25098,2.25087,2.25087,26000000.0
2006-01-12 06:18:00,2.25082,2.25087,2.25073,2.25084,17600000.0
2006-01-12 06:19:00,2.25079,2.25081,2.25074,2.25081,15100000.0
2006-01-12 06:20:00,2.25084,2.25095,2.25068,2.25091,21000000.0
2006-01-12 06:21:00,2.25107,2.25108,2.25083,2.25095,21100000.0
2006-01-12 06:22:00,2.25085,2.2509,2.25076,2.2509,34800000.0
2006-01-12 06:23:00,2.25087,2.25091,2.25072,2.25072,38900000.0
2006-01-12 06:24:00,2.2508,2.25087,2.25075,2.25075,25300000.0
2006-01-12 06:25:00,2.25066,2.2509,2.25066,2.25077,26000000.0
2006-01-12 06:26:00,2.2508,2.2508,2.25071,2.25071,34700000.0
2006-01-12 06:27:00,2.25066,2.25066,2.25057,2.2506,47100000.0
2006-01-12 06:28:00,2.25067,2.25075,2.25064,2.25074,22400000.0
2006-01-12 06:29:00,2.2507,2.25082,2.2506,2.25061,29300000.0
2006-01-12 06:30:00,2.25081,2.25081,2.25072,2.25072,6700000.0
2006-01-12 06:31:00,2.25061,2.25099,2.25059,2.25077,54400000.0
2006-01-12 06:32:00,2.25087,2.25105,2.25071,2.25105,28700000.0
2006-01-12 06:33:00,2.25097,2.25102,2.25092,2.25095,31800000.0
2006-01-12 06:34:00,2.25093,2.25101,2.25086,2.25101,25300000.0
2006-01-12 06:35:00,2.25096,2.25109,2.25088,2.25109,21800000.0
2006-01-12 06:36:00,2.251,2.2512,2.25099,2.25099,28400000.0
2006-01-12 06:37:00,2.25097,2.25109,2.25097,2.25107,16700000.0
2006-01-12 06:38:00,2.25099,2.25101,2.25048,2.25048,42100000.0
2006-01-12 06:39:00,2.25071,2.25071,2.25025,2.25025,19900000.0
2006-01-12 06:40:00,2.25036,2.25067,2.25036,2.25067,21700000.0
2006-01-12 06:41:00,2.2509,2.25091,2.25073,2.25073,17900000.0
2006-01-12 06:42:00,2.25077,2.251,2.2507,2.2507,20200000.0
2006-01-12 06:43:00,2.2508,2.25097,2.25079,2.25088,23200000.0
2006-01-12 06:44:00,2.25088,2.25102,2.25088,2.25093,21900000.0
2006-01-12 06:45:00,2.2508,2.25099,2.2508,2.25099,37000000.0
2006-01-12 06:46:00,2.25102,2.25103,2.25081,2.25088,26500000.0
2006-01-12 06:47:00,2.25095,2.251,2.25091,2.251,19700000.0
2006-01-12 06:48:00,2.25109,2.25116,2.25091,2.25108,38400000.0
2006-01-12 06:49:00,2.25103,2.25117,2.25101,2.2511,45800000.0
2006-01-12 06:50:00,2.25112,2.25164,2.25112,2.25144,27900000.0
2006-01-12 06:51:00,2.2515,2.25155,2.25125,2.2513,34700000.0
2006-01-12 06:52:00,2.25129,2.25144,2.25129,2.25134,28500000.0
2006-01-12 06:53:00,2.25136,2.25143,2.2511,2.25119,25000000.0
2006-01-12 06:54:00,2.25139,2.25148,2.25133,2.2514,40700000.0
2006-01-12 06:55:00,2.25137,2.2514,2.25127,2.2513,29400000.0
2006-01-12 06:56:00,2.25132,2.25143,2.25122,2.25122,25600000.0
2006-01-12 06:57:00,2.25127,2.25145,2.25127,2.25145,22600000.0
2006-01-12 06:58:00,2.25145,2.25172,2.25145,2.25161,43300000.0
2006-01-12 06:59:00,2.25173,2.25215,2.25173,2.25202,21000000.0
2006-01-12 07:00:00,2.25203,2.25223,2.25199,2.25218,49300000.0
2006-01-12 07:01:00,2.25201,2.25201,2.25194,2.25194,8800000.0
2006-01-12 07:02:00,2.25171,2.25176,2.25164,2.25176,39400000.0
2006-01-12 07:03:00,2.2516,2.25177,2.2516,2.25177,9400000.0
2006-01-12 07:04:00,2.25163,2.25167,2.25146,2.25154,51100000.0
2006-01-12 07:05:00,2.25169,2.25175,2.25155,2.25165,28500000.0
2006-01-12 07:06:00,2.2517,2.2518,2.2517,2.2518,21900000.0
2006-01-12 07:07:00,2.25189,2.2521,2.25189,2.25206,41400000.0
2006-01-12 07:08:00,2.25208,2.25208,2.25172,2.25192,19400000.0
2006-01-12 07:09:00,2.25195,2.25213,2.25184,2.25213,31900000.0
2006-01-12 07:10:00,2.25189,2.25218,2.25186,2.25215,26400000.0
2006-01-12 07:11:00,2.25211,2.2523,2.25203,2.2522,37700000.0
2006-01-12 07:12:00,2.25229,2.25255,2.25229,2.25255,24900000.0
2006-01-12 07:13:00,2.25255,2.25256,2.2523,2.25231,39300000.0
2006-01-12 07:14:00,2.25222,2.25247,2.25219,2.25219,24900000.0
2006-01-12 07:15:00,2.25231,2.25231,2.25201,2.25212,25100000.0
2006-01-12 07:16:00,2.2522,2.25249,2.25216,2.25235,42100000.0
2006-01-12 07:17:00,2.25222,2.25231,2.25216,2.25224,39700000.0
2006-01-12 07:18:00,2.25226,2.25233,2.25219,2.25224,31900000.0
2006-01-12 07:19:00,2.25221,2.2523,2.25215,2.25222,43800000.0
2006-01-12 07:20:00,2.25214,2.25227,2.25204,2.25205,58600000.0
2006-01-12 07:21:00,2.25191,2.25191,2.25163,2.25177,16300000.0
2006-01-12 07:22:00,2.25166,2.25193,2.25155,2.25173,42500000.0
2006-01-12 07:23:00,2.25172,2.2518,2.25165,2.25165,17400000.0
2006-01-12 07:24:00,2.25175,2.25175,2.2514,2.25151,40300000.0
2006-01-12 07:25:00,2.25145,2.2516,2.25145,2.25148,24000000.0
2006-01-12 07:26:00,2.25148,2.25175,2.25148,2.25168,27800000.0
2006-01-12 07:27:00,2.25168,2.25183,2.25156,2.25183,35900000.0
2006-01-12 07:28:00,2.25168,2.25178,2.25167,2.25174,23300000.0
2006-01-12 07:29:00,2.25179,2.25186,2.25169,2.2518,18000000.0
2006-01-12 07:30:00,2.25188,2.25199,2.25183,2.25183,34100000.0
2006-01-12 07:31:00,2.25182,2.25198,2.25182,2.25192,35300000.0
2006-01-12 07:32:00,2.25213,2.25214,2.25201,2.25214,19300000.0
2006-01-12 07:33:00,2.25208,2.25232,2.25203,2.25232,28300001.0
2006-01-12 07:34:00,2.2522,2.25236,2.2521,2.25217,31500000.0
2006-01-12 07:35:00,2.25223,2.25223,2.25202,2.25204,29400000.0
2006-01-12 07:36:00,2.25184,2.25184,2.25174,2.25174,20300000.0
2006-01-12 07:37:00,2.25153,2.25153,2.25129,2.25129,13100000.0
2006-01-12 07:38:00,2.25128,2.2514,2.25116,2.2514,22400000.0
2006-01-12 07:39:00,2.2513,2.25144,2.25117,2.25144,41500000.0
2006-01-12 07:40:00,2.25148,2.25154,2.25102,2.25102,35700000.0
2006-01-12 07:41:00,2.25121,2.25129,2.25121,2.25129,6400000.0
2006-01-12 07:42:00,2.25136,2.25154,2.25136,2.2515,28400000.0
2006-01-12 07:43:00,2.25134,2.25136,2.25132,2.25132,36100000.0
2006-01-12 07:44:00,2.25144,2.25144,2.25114,2.25114,36800000.0
2006-01-12 07:45:00,2.25116,2.25142,2.25116,2.25139,34600000.0
2006-01-12 07:46:00,2.25149,2.25149,2.25104,2.25124,36600000.0
2006-01-12 07:47:00,2.25122,2.25122,2.25103,2.25105,28500000.0
2006-01-12 07:48:00,2.25122,2.25122,2.25085,2.251,30900000.0
2006-01-12 07:49:00,2.25089,2.25089,2.25052,2.25078,34700000.0
2006-01-12 07:50:00,2.25094,2.25098,2.25075,2.25075,52300001.0
2006-01-12 07:51:00,2.25064,2.25093,2.25041,2.25041,33300000.0
2006-01-12 07:52:00,2.25062,2.25087,2.25053,2.25058,37800000.0
2006-01-12 07:53:00,2.25064,2.25072,2.25064,2.25071,23100000.0
2006-01-12 07:54:00,2.25061,2.2508,2.25059,2.25064,33600000.0
2006-01-12 07:55:00,2.25052,2.25073,2.25043,2.25061,24400000.0
2006-01-12 07:56:00,2.25065,2.25074,2.25055,2.25055,35300000.0
2006-01-12 07:57:00,2.25052,2.25074,2.25052,2.25067,28100000.0
2006-01-12 07:58:00,2.25073,2.25073,2.25066,2.25066,10500000.0
2006-01-12 07:59:00,2.25052,2.25057,2.25027,2.25043,41900000.0
2006-01-12 08:00:00,2.25058,2.25075,2.25035,2.25072,19500000.0
2006-01-12 08:01:00,2.25077,2.25077,2.25054,2.25054,37500000.0
2006-01-12 08:02:00,2.25047,2.25071,2.25047,2.25051,52000000.0
2006-01-12 08:03:00,2.25045,2.25087,2.25041,2.25079,39700000.0
2006-01-12 08:04:00,2.25063,2.25087,2.25054,2.25055,35800000.0
2006-01-12 08:05:00,2.25041,2.25061,2.25019,2.25026,39100000.0
2006-01-12 08:06:00,2.25017,2.25034,2.25015,2.25029,57000000.0
2006-01-12 08:07:00,2.25045,2.25056,2.25029,2.25038,25900000.0
2006-01-12 08:08:00,2.25051,2.25055,2.25038,2.25055,13600000.0
2006-01-12 08:09:00,2.2505,2.25071,2.2505,2.25066,29400000.0
2006-01-12 08:10:00,2.25055,2.25059,2.25043,2.25048,33500000.0
2006-01-12 08:11:00,2.25061,2.25068,2.2505,2.25052,44600000.0
2006-01-12 08:12:00,2.25066,2.25072,2.25058,2.25065,22600000.0
2006-01-12 08:13:00,2.2506,2.25062,2.25031,2.25043,34400000.0
2006-01-12 08:14:00,2.25058,2.25058,2.25018,2.25018,30600000.0
2006-01-12 08:15:00,2.25037,2.25037,2.25008,2.25019,47900000.0
2006-01-12 08:16:00,2.24991,2.24991,2.24967,2.24975,12300000.0
2006-01-12 08:17:00,2.24976,2.24988,2.24954,2.24977,44500000.0
2006-01-12 08:18:00,2.24995,2.24995,2.24944,2.24944,17500000.0
2006-01-12 08:19:00,2.2493,2.24938,2.24914,2.24918,22100000.0
2006-01-12 08:20:00,2.24924,2.24965,2.24924,2.24965,32800000.0
2006-01-12 08:21:00,2.24953,2.24968,2.24953,2.24965,33900000.0
2006-01-12 08:22:00,2.24947,2.24947,2.24906,2.24906,46500000.0
2006-01-12 08:23:00,2.24915,2.24932,2.24884,2.24894,37700000.0
2006-01-12 08:24:00,2.24873,2.24912,2.24855,2.24893,43500000.0
2006-01-12 08:25:00,2.24899,2.24902,2.24865,2.24881,50500000.0
2006-01-12 08:26:00,2.24882,2.24908,2.24871,2.24908,18900000.0
2006-01-12 08:27:00,2.24914,2.24914,2.24886,2.24894,22200000.0
2006-01-12 08:28:00,2.24894,2.24906,2.24893,2.24893,44000000.0
2006-01-12 08:29:00,2.24899,2.24908,2.2488,2.2489,50000000.0
2006-01-12 08:30:00,2.24889,2.24927,2.24889,2.24914,29700000.0
2006-01-12 08:31:00,2.24928,2.24941,2.24906,2.24929,41800000.0
2006-01-12 08:32:00,2.24922,2.24922,2.24875,2.24875,25900000.0
2006-01-12 08:33:00,2.24883,2.24884,2.24879,2.24879,35400000.0
2006-01-12 08:34:00,2.24888,2.24906,2.24887,2.24888,46400000.0
2006-01-12 08:35:00,2.24886,2.2491,2.24886,2.24906,16000000.0
2006-01-12 08:36:00,2.24917,2.24917,2.24892,2.24893,26300000.0
2006-01-12 08:37:00,2.24895,2.2492,2.24895,2.24902,26300000.0
2006-01-12 08:38:00,2.24936,2.24987,2.24936,2.24978,22700000.0
2006-01-12 08:39:00,2.24984,2.24992,2.24942,2.24952,39400000.0
2006-01-12 08:40:00,2.24958,2.25029,2.24958,2.25029,17500000.0
2006-01-12 08:41:00,2.25023,2.25045,2.24991,2.24991,36500000.0
2006-01-12 08:42:00,2.24984,2.24988,2.24984,2.24988,16600000.0
2006-01-12 08:43:00,2.24993,2.25007,2.24979,2.24995,30400000.0
2006-01-12 08:44:00,2.24988,2.25004,2.24973,2.25004,40300000.0
2006-01-12 08:45:00,2.24993,2.24997,2.24959,2.24971,21900000.0
2006-01-12 08:46:00,2.24971,2.2498,2.24968,2.24968,43400000.0
2006-01-12 08:47:00,2.24981,2.24984,2.2495,2.24965,40800000.0
2006-01-12 08:48:00,2.24964,2.24975,2.24948,2.24948,32200000.0
2006-01-12 08:49:00,2.24958,2.24976,2.24958,2.24967,22000000.0
2006-01-12 08:50:00,2.24961,2.24987,2.24961,2.2497,23600000.0
2006-01-12 08:51:00,2.24956,2.24975,2.24956,2.24962,29000000.0
2006-01-12 08:52:00,2.24966,2.2499,2.24958,2.24981,27000000.0
2006-01-12 08:53:00,2.2499,2.24996,2.24966,2.24969,31800000.0
2006-01-12 08:54:00,2.24976,2.24994,2.24975,2.24994,17800000.0
2006-01-12 08:55:00,2.25004,2.25005,2.24986,2.25005,19000000.0
2006-01-12 08:56:00,2.25001,2.25033,2.25001,2.25023,30000000.0
2006-01-12 08:57:00,2.25025,2.25048,2.25009,2.25016,27100000.0
2006-01-12 08:58:00,2.25026,2.25035,2.25024,2.25024,46500000.0
2006-01-12 08:59:00,2.25028,2.25058,2.25028,2.25053,34200000.0
2006-01-12 09:00:00,2.25035,2.25035,2.25001,2.2501,37800000.0
2006-01-12 09:01:00,2.25018,2.25018,2.25005,2.25014,17800000.0
2006-01-12 09:02:00,2.25015,2.2505,2.25009,2.25025,37300000.0
2006-01-12 09:03:00,2.25013,2.25013,2.24989,2.24989,26300000.0
2006-01-12 09:04:00,2.24993,2.25001,2.24989,2.24994,26000000.0
2006-01-12 09:05:00,2.24989,2.25015,2.24989,2.2501,24800000.0
2006-01-12 09:06:00,2.25009,2.25014,2.24994,2.24995,50400000.0
2006-01-12 09:07:00,2.24989,2.24989,2.24958,2.24962,32200000.0
2006-01-12 09:08:00,2.24963,2.24963,2.24944,2.24944,28300000.0
2006-01-12 09:09:00,2.24936,2.24954,2.24936,2.24952,36500000.0
2006-01-12 09:10:00,2.24955,2.24978,2.24935,2.24954,36300000.0
2006-01-12 09:11:00,2.24949,2.24966,2.24946,2.24952,49400000.0
2006-01-12 09:12:00,2.24931,2.2496,2.24927,2.24957,29700000.0
2006-01-12 09:13:00,2.24946,2.24946,2.24922,2.2494,48700000.0
2006-01-12 09:14:00,2.24944,2.24946,2.2493,2.24936,32900000.0
2006-01-12 09:15:00,2.24944,2.24944,2.24884,2.24884,45499999.0
2006-01-12 09:16:00,2.24909,2.24916,2.24909,2.24916,22900000.0
2006-01-12 09:17:00,2.24936,2.24974,2.24928,2.24965,53100000.0
2006-01-12 09:18:00,2.24988,2.25054,2.24988,2.25031,17500000.0
2006-01-12 09:19:00,2.25012,2.25012,2.24992,2.24993,41000000.0
2006-01-12 09:20:00,2.25014,2.25095,2.25014,2.25095,37600000.0
2006-01-12 09:21:00,2.25101,2.25101,2.25068,2.25068,36300000.0
2006-01-12 09:22:00,2.25087,2.25157,2.25085,2.25126,54200000.0
2006-01-12 09:23:00,2.25106,2.25124,2.25081,2.25107,34500000.0
2006-01-12 09:24:00,2.25078,2.25083,2.25069,2.25071,38600000.0
2006-01-12 09:25:00,2.25046,2.25061,2.25036,2.25044,29200000.0
2006-01-12 09:26:00,2.25054,2.25074,2.25054,2.25055,31700000.0
2006-01-12 09:27:00,2.25066,2.25066,2.25027,2.25039,30300000.0
2006-01-12 09:28:00,2.25047,2.25071,2.25047,2.25062,83699998.0
2006-01-12 09:29:00,2.25064,2.25108,2.25062,2.25108,59899999.0
2006-01-12 09:30:00,2.251,2.251,2.25031,2.25031,68500000.0
2006-01-12 09:31:00,2.2503,2.25044,2.25018,2.25029,26700000.0
2006-01-12 09:32:00,2.25026,2.25037,2.25018,2.25018,51000000.0
2006-01-12 09:33:00,2.25024,2.25054,2.25024,2.2503,39400000.0
2006-01-12 09:34:00,2.25043,2.25047,2.25037,2.25037,17600000.0
2006-01-12 09:35:00,2.2502,2.25052,2.2502,2.25032,50200000.0
2006-01-12 09:36:00,2.25019,2.25019,2.2499,2.2499,64600000.0
2006-01-12 09:37:00,2.24982,2.24988,2.24969,2.24988,23800000.0
2006-01-12 09:38:00,2.24992,2.24994,2.24966,2.24994,18500000.0
2006-01-12 09:39:00,2.24984,2.24994,2.24969,2.24987,47800000.0
2006-01-12 09:40:00,2.24986,2.24995,2.24981,2.24995,24000000.0
2006-01-12 09:41:00,2.25,2.25015,2.24991,2.25015,15000000.0
2006-01-12 09:42:00,2.24999,2.25001,2.24986,2.24998,28000000.0
2006-01-12 09:43:00,2.24999,2.2501,2.24991,2.24991,41100000.0
2006-01-12 09:44:00,2.24989,2.2499,2.24976,2.24979,27800000.0
2006-01-12 09:45:00,2.24972,2.24988,2.2497,2.24972,31700000.0
2006-01-12 09:46:00,2.24978,2.24995,2.24951,2.2496,47400001.0
2006-01-12 09:47:00,2.24939,2.24958,2.24938,2.24958,22400000.0
2006-01-12 09:48:00,2.24972,2.24982,2.24953,2.2496,46100000.0
2006-01-12 09:49:00,2.24965,2.24965,2.24929,2.24929,33100000.0
2006-01-12 09:50:00,2.24926,2.24971,2.24926,2.24971,39600000.0
2006-01-12 09:51:00,2.24983,2.24983,2.24959,2.24968,19100000.0
2006-01-12 09:52:00,2.24981,2.24981,2.24947,2.24953,39000000.0
2006-01-12 09:53:00,2.24956,2.24966,2.24956,2.24966,4300000.0
2006-01-12 09:54:00,2.24971,2.24971,2.24962,2.24965,26300000.0
2006-01-12 09:55:00,2.2498,2.2502,2.2498,2.24994,25000000.0
2006-01-12 09:56:00,2.24984,2.24995,2.24964,2.24979,56600000.0
2006-01-12 09:57:00,2.24983,2.24998,2.24981,2.24995,36500000.0
2006-01-12 09:58:00,2.25022,2.25056,2.25022,2.25045,36700000.0
2006-01-12 09:59:00,2.25065,2.25092,2.25044,2.25078,26000000.0
2006-01-12 10:00:00,2.25075,2.25086,2.25067,2.25067,46300000.0
2006-01-12 10:01:00,2.25074,2.25079,2.25059,2.25063,28100000.0
2006-01-12 10:02:00,2.25082,2.25133,2.25082,2.25113,43900000.0
2006-01-12 10:03:00,2.25127,2.25145,2.2511,2.2511,17900000.0
2006-01-12 10:04:00,2.25134,2.25182,2.25129,2.25173,54900000.0
2006-01-12 10:05:00,2.25172,2.25172,2.25157,2.25162,30800000.0
2006-01-12 10:06:00,2.25182,2.25213,2.25182,2.25199,18300000.0
2006-01-12 10:07:00,2.25206,2.25211,2.25185,2.2519,27300000.0
2006-01-12 10:08:00,2.252,2.2524,2.252,2.2524,21000000.0
2006-01-12 10:09:00,2.25234,2.25281,2.25228,2.25228,32000000.0
2006-01-12 10:10:00,2.25236,2.25256,2.25236,2.25256,23200000.0
2006-01-12 10:11:00,2.25235,2.25274,2.25231,2.25274,31900000.0
2006-01-12 10:12:00,2.25267,2.25267,2.25241,2.25241,29400000.0
2006-01-12 10:13:00,2.25233,2.25248,2.25231,2.25248,23600000.0
2006-01-12 10:14:00,2.25255,2.25291,2.25255,2.25284,50200000.0
2006-01-12 10:15:00,2.25296,2.25304,2.25273,2.2528,24600000.0
2006-01-12 10:16:00,2.25269,2.25282,2.25246,2.25263,57600000.0
2006-01-12 10:17:00,2.25269,2.25282,2.25256,2.25269,41200000.0
2006-01-12 10:18:00,2.25236,2.25267,2.25224,2.25267,25100000.0
2006-01-12 10:19:00,2.25248,2.25297,2.25248,2.25297,33800000.0
2006-01-12 10:20:00,2.25312,2.25324,2.253,2.25306,18800000.0
2006-01-12 10:21:00,2.25312,2.25335,2.25302,2.25321,30000001.0
2006-01-12 10:22:00,2.2531,2.25323,2.25294,2.25296,58200000.0
2006-01-12 10:23:00,2.25278,2.25302,2.25273,2.25297,41900000.0
2006-01-12 10:24:00,2.25289,2.25322,2.25285,2.25322,18800000.0
2006-01-12 10:25:00,2.25309,2.2531,2.2528,2.25285,48600000.0
2006-01-12 10:26:00,2.25287,2.25287,2.25214,2.25214,21700000.0
2006-01-12 10:27:00,2.25182,2.25219,2.25182,2.25192,36900000.0
2006-01-12 10:28:00,2.25202,2.25216,2.25185,2.25185,39900000.0
2006-01-12 10:29:00,2.25185,2.25241,2.25185,2.25241,22800000.0
2006-01-12 10:30:00,2.25228,2.25228,2.25209,2.25209,60200000.0
2006-01-12 10:31:00,2.25201,2.25216,2.25199,2.25209,22500000.0
2006-01-12 10:32:00,2.25198,2.25215,2.25178,2.25185,47400000.0
2006-01-12 10:33:00,2.2519,2.25224,2.2519,2.25201,43400000.0
2006-01-12 10:34:00,2.25209,2.25247,2.25208,2.25244,20100000.0
2006-01-12 10:35:00,2.25241,2.25246,2.25226,2.25246,29900000.0
2006-01-12 10:36:00,2.25243,2.25243,2.2521,2.2521,24200000.0
2006-01-12 10:37:00,2.25239,2.25256,2.25232,2.25256,46300000.0
2006-01-12 10:38:00,2.25274,2.25275,2.25242,2.25254,33000000.0
2006-01-12 10:39:00,2.25241,2.25259,2.25235,2.25247,32300000.0
2006-01-12 10:40:00,2.25263,2.25292,2.25263,2.2528,29600000.0
2006-01-12 10:41:00,2.25288,2.25307,2.25279,2.25307,40300000.0
2006-01-12 10:42:00,2.25292,2.25303,2.25289,2.25303,26300000.0
2006-01-12 10:43:00,2.25311,2.25337,2.2531,2.25327,27700000.0
2006-01-12 10:44:00,2.25311,2.25317,2.25282,2.25282,31200000.0
2006-01-12 10:45:00,2.25297,2.25308,2.25289,2.25289,23400000.0
2006-01-12 10:46:00,2.25286,2.25286,2.25265,2.25266,39800000.0
2006-01-12 10:47:00,2.25266,2.25272,2.25266,2.25272,26600000.0
2006-01-12 10:48:00,2.25268,2.25275,2.25265,2.2527,62300000.0
2006-01-12 10:49:00,2.25263,2.25274,2.2525,2.25261,32200000.0
2006-01-12 10:50:00,2.25256,2.25259,2.25243,2.25253,36700000.0
2006-01-12 10:51:00,2.25245,2.25265,2.25239,2.2525,45500001.0
2006-01-12 10:52:00,2.25244,2.25257,2.25233,2.25233,32000000.0
2006-01-12 10:53:00,2.25227,2.25244,2.25227,2.25228,23000000.0
2006-01-12 10:54:00,2.2522,2.25234,2.2522,2.25231,28000000.0
2006-01-12 10:55:00,2.25228,2.25242,2.25217,2.25225,41700000.0
2006-01-12 10:56:00,2.25205,2.25213,2.25201,2.25204,19100000.0
2006-01-12 10:57:00,2.25187,2.25207,2.25183,2.25204,39400000.0
2006-01-12 10:58:00,2.25188,2.25188,2.2515,2.2515,37300000.0
2006-01-12 10:59:00,2.25152,2.25185,2.25109,2.25113,39700000.0
2006-01-12 11:00:00,2.25108,2.25128,2.25108,2.25128,41100000.0
2006-01-12 11:01:00,2.25116,2.25116,2.25099,2.25116,26200000.0
2006-01-12 11:02:00,2.25139,2.25164,2.25136,2.2515,27200000.0
2006-01-12 11:03:00,2.25128,2.25128,2.25117,2.25117,17400000.0
2006-01-12 11:04:00,2.25127,2.2515,2.25108,2.25108,40000000.0
2006-01-12 11:05:00,2.25099,2.25119,2.25085,2.25085,45300000.0
2006-01-12 11:06:00,2.25119,2.25127,2.25093,2.25112,32100000.0
2006-01-12 11:07:00,2.251,2.2512,2.251,2.25107,30600000.0
2006-01-12 11:08:00,2.25107,2.25124,2.2509,2.2509,40299999.0
2006-01-12 11:09:00,2.25082,2.25082,2.25064,2.25064,23700000.0
2006-01-12 11:10:00,2.2507,2.25096,2.25055,2.2506,24000000.0
2006-01-12 11:11:00,2.25098,2.25133,2.25075,2.25133,46100000.0
2006-01-12 11:12:00,2.25154,2.25174,2.25124,2.25156,39200000.0
2006-01-12 11:13:00,2.25168,2.25203,2.25161,2.25195,67100000.0
2006-01-12 11:14:00,2.25206,2.25206,2.25189,2.25189,50200000.0
2006-01-12 11:15:00,2.25187,2.25206,2.25187,2.25202,31000000.0
2006-01-12 11:16:00,2.25189,2.2523,2.25188,2.25188,40200000.0
2006-01-12 11:17:00,2.25179,2.25195,2.25165,2.25195,44200000.0
2006-01-12 11:18:00,2.25195,2.25213,2.25178,2.25202,31900000.0
2006-01-12 11:19:00,2.25187,2.25198,2.25155,2.2517,32000000.0
2006-01-12 11:20:00,2.25183,2.25192,2.25173,2.25192,58800000.0
2006-01-12 11:21:00,2.25174,2.25211,2.25174,2.2519,36900000.0
2006-01-12 11:22:00,2.25183,2.2521,2.25176,2.25187,22800000.0
2006-01-12 11:23:00,2.25186,2.25186,2.2516,2.25165,31500000.0
2006-01-12 11:24:00,2.25176,2.25192,2.25166,2.25173,30600000.0
2006-01-12 11:25:00,2.25167,2.25194,2.25167,2.25179,40700000.0
2006-01-12 11:26:00,2.25188,2.25219,2.25188,2.25219,29200000.0
2006-01-12 11:27:00,2.25232,2.25273,2.25232,2.25273,20600000.0
2006-01-12 11:28:00,2.2528,2.2528,2.25244,2.25263,33500000.0
2006-01-12 11:29:00,2.25258,2.25292,2.2524,2.25243,54300000.0
2006-01-12 11:30:00,2.25217,2.25336,2.25206,2.25336,37800000.0
2006-01-12 11:31:00,2.25334,2.25348,2.25292,2.25318,22300000.0
2006-01-12 11:32:00,2.25319,2.25381,2.2531,2.25381,29600000.0
2006-01-12 11:33:00,2.25375,2.25376,2.25328,2.25344,41800000.0
2006-01-12 11:34:00,2.25336,2.25336,2.25298,2.25307,68300000.0
2006-01-12 11:35:00,2.25315,2.2532,2.25284,2.25284,35300000.0
2006-01-12 11:36:00,2.25299,2.25327,2.25287,2.2531,29400000.0
2006-01-12 11:37:00,2.25306,2.25306,2.25294,2.25303,28800000.0
2006-01-12 11:38:00,2.2529,2.2535,2.2529,2.25318,41100000.0
2006-01-12 11:39:00,2.25312,2.25349,2.25312,2.25343,48000000.0
2006-01-12 11:40:00,2.25334,2.25358,2.25334,2.25352,37100000.0
2006-01-12 11:41:00,2.25338,2.25392,2.25338,2.2538,35200000.0
2006-01-12 11:42:00,2.25372,2.25395,2.25355,2.25395,49600000.0
2006-01-12 11:43:00,2.25412,2.25452,2.25412,2.25452,18700000.0
2006-01-12 11:44:00,2.25477,2.25487,2.2547,2.25472,29700000.0
2006-01-12 11:45:00,2.2549,2.25548,2.2549,2.25547,23400000.0
2006-01-12 11:46:00,2.25551,2.25574,2.25532,2.2554,34500000.0
2006-01-12 11:47:00,2.25578,2.2562,2.25578,2.25612,23400000.0
2006-01-12 11:48:00,2.25587,2.25603,2.25563,2.25603,31900000.0
2006-01-12 11:49:00,2.25628,2.25641,2.25619,2.25631,29800000.0
2006-01-12 11:50:00,2.25642,2.25673,2.25642,2.25665,35100000.0
2006-01-12 11:51:00,2.25669,2.2567,2.25638,2.25645,26200000.0
2006-01-12 11:52:00,2.25628,2.25628,2.25583,2.25596,30300000.0
2006-01-12 11:53:00,2.25593,2.25609,2.25579,2.25592,31800000.0
2006-01-12 11:54:00,2.25596,2.256,2.25576,2.25594,39600000.0
2006-01-12 11:55:00,2.25601,2.2564,2.25601,2.25612,41900000.0
2006-01-12 11:56:00,2.25622,2.25641,2.25619,2.25626,40200000.0
2006-01-12 11:57:00,2.25624,2.25624,2.25587,2.25605,37900000.0
2006-01-12 11:58:00,2.25624,2.25647,2.25595,2.25595,21100000.0
2006-01-12 11:59:00,2.25622,2.25753,2.25616,2.25732,43600000.0
2006-01-12 12:00:00,2.25732,2.25752,2.2572,2.2572,39800000.0
2006-01-12 12:01:00,2.25725,2.25731,2.2568,2.25729,54600000.0
2006-01-12 12:02:00,2.25739,2.25777,2.25739,2.25759,33000000.0
2006-01-12 12:03:00,2.25763,2.25807,2.25763,2.25807,34600000.0
2006-01-12 12:04:00,2.25808,2.25835,2.258,2.25835,30900000.0
2006-01-12 12:05:00,2.25852,2.25852,2.25752,2.25752,43400000.0
2006-01-12 12:06:00,2.25744,2.25745,2.25716,2.25745,49100000.0
2006-01-12 12:07:00,2.25743,2.2576,2.25733,2.25733,46200001.0
2006-01-12 12:08:00,2.2573,2.25736,2.25715,2.25715,20400000.0
2006-01-12 12:09:00,2.25739,2.25777,2.25739,2.25777,33000000.0
2006-01-12 12:10:00,2.25792,2.25792,2.25738,2.25738,24800000.0
2006-01-12 12:11:00,2.25732,2.25733,2.25697,2.25697,21000000.0
2006-01-12 12:12:00,2.25686,2.25746,2.25686,2.25746,27700000.0
2006-01-12 12:13:00,2.2574,2.25758,2.25734,2.25758,31100000.0
2006-01-12 12:14:00,2.25777,2.25825,2.25777,2.25822,44700000.0
2006-01-12 12:15:00,2.25809,2.25809,2.25734,2.25746,24400000.0
2006-01-12 12:16:00,2.25744,2.25779,2.25744,2.2575,50400000.0
2006-01-12 12:17:00,2.25772,2.25781,2.25741,2.25762,51700000.0
2006-01-12 12:18:00,2.2577,2.25781,2.25744,2.25748,29000000.0
2006-01-12 12:19:00,2.25739,2.25777,2.25739,2.25772,22100000.0
2006-01-12 12:20:00,2.25773,2.25797,2.25765,2.25794,29200000.0
2006-01-12 12:21:00,2.2579,2.25803,2.25785,2.25785,39600000.0
2006-01-12 12:22:00,2.25786,2.25836,2.25777,2.25829,23200000.0
2006-01-12 12:23:00,2.25841,2.25848,2.25811,2.25825,44600000.0
2006-01-12 12:24:00,2.2583,2.2583,2.2578,2.2578,37100000.0
2006-01-12 12:25:00,2.25796,2.25808,2.25779,2.25784,44800000.0
2006-01-12 12:26:00,2.25793,2.25799,2.25773,2.25793,28700000.0
2006-01-12 12:27:00,2.25807,2.25831,2.25802,2.25813,44800000.0
2006-01-12 12:28:00,2.25816,2.25832,2.25804,2.25827,25600000.0
2006-01-12 12:29:00,2.25834,2.25834,2.25793,2.25793,51200000.0
2006-01-12 12:30:00,2.25806,2.25809,2.25789,2.25792,46000000.0
2006-01-12 12:31:00,2.25794,2.25804,2.25769,2.25773,38700000.0
2006-01-12 12:32:00,2.25765,2.25784,2.25753,2.25784,37900000.0
2006-01-12 12:33:00,2.25767,2.25767,2.25733,2.25738,25600000.0
2006-01-12 12:34:00,2.25711,2.25711,2.25631,2.25631,34200000.0
2006-01-12 12:35:00,2.25631,2.25644,2.25615,2.2562,38500000.0
2006-01-12 12:36:00,2.25643,2.2566,2.25636,2.25652,34000000.0
2006-01-12 12:37:00,2.25666,2.25725,2.25657,2.25725,20800000.0
2006-01-12 12:38:00,2.2574,2.25757,2.25711,2.25747,29200000.0
2006-01-12 12:39:00,2.25767,2.25767,2.25698,2.25715,35200000.0
2006-01-12 12:40:00,2.25728,2.25766,2.25724,2.25736,34500000.0
2006-01-12 12:41:00,2.25733,2.25768,2.25723,2.25733,76200000.0
2006-01-12 12:42:00,2.25717,2.2574,2.25715,2.25728,50800000.0
2006-01-12 12:43:00,2.25721,2.2576,2.25721,2.2576,15900000.0
2006-01-12 12:44:00,2.25769,2.25787,2.2575,2.2575,19300000.0
2006-01-12 12:45:00,2.25754,2.25769,2.25727,2.25753,28400000.0
2006-01-12 12:46:00,2.25736,2.25754,2.25701,2.25706,43500000.0
2006-01-12 12:47:00,2.25686,2.25686,2.25651,2.25651,42200000.0
2006-01-12 12:48:00,2.25654,2.25662,2.25615,2.25625,45500000.0
2006-01-12 12:49:00,2.25641,2.25664,2.2564,2.2564,35600000.0
2006-01-12 12:50:00,2.25633,2.25643,2.25605,2.25643,25000000.0
2006-01-12 12:51:00,2.25637,2.25641,2.25589,2.25589,39800000.0
2006-01-12 12:52:00,2.2556,2.2556,2.25453,2.25453,38199999.0
2006-01-12 12:53:00,2.25469,2.25469,2.25431,2.25447,35900000.0
2006-01-12 12:54:00,2.2545,2.25477,2.25445,2.25471,46099999.0
2006-01-12 12:55:00,2.25476,2.25489,2.25461,2.25477,23100000.0
2006-01-12 12:56:00,2.2547,2.25492,2.25464,2.25466,46200000.0
2006-01-12 12:57:00,2.25443,2.25443,2.25397,2.2542,32700000.0
2006-01-12 12:58:00,2.254,2.25422,2.25391,2.25397,30300000.0
2006-01-12 12:59:00,2.25397,2.25419,2.25397,2.25419,56600001.0
2006-01-12 13:00:00,2.25422,2.25431,2.25403,2.25408,52300000.0
2006-01-12 13:01:00,2.25422,2.25426,2.254,2.25412,23700000.0
2006-01-12 13:02:00,2.25422,2.25447,2.254,2.254,30600000.0
2006-01-12 13:03:00,2.25397,2.25431,2.25397,2.25398,15200000.0
2006-01-12 13:04:00,2.25418,2.25447,2.25418,2.25443,20000000.0
2006-01-12 13:05:00,2.2545,2.25453,2.25438,2.25438,31800000.0
2006-01-12 13:06:00,2.25439,2.25445,2.25432,2.25435,32600000.0
2006-01-12 13:07:00,2.25441,2.25463,2.25439,2.25445,41900000.0
2006-01-12 13:08:00,2.25463,2.25481,2.25456,2.25463,24400000.0
2006-01-12 13:09:00,2.25457,2.25466,2.2544,2.25441,41400000.0
2006-01-12 13:10:00,2.25422,2.25445,2.25411,2.25439,46200000.0
2006-01-12 13:11:00,2.25446,2.25448,2.25429,2.25435,31900000.0
2006-01-12 13:12:00,2.25421,2.25425,2.25399,2.25399,26100000.0
2006-01-12 13:13:00,2.25396,2.25433,2.25396,2.25427,33100000.0
2006-01-12 13:14:00,2.25433,2.25457,2.25423,2.25457,55200000.0
2006-01-12 13:15:00,2.25448,2.25478,2.25441,2.25449,59000000.0
2006-01-12 13:16:00,2.25427,2.25465,2.25419,2.25419,44200000.0
2006-01-12 13:17:00,2.25407,2.25429,2.25401,2.25417,18200000.0
2006-01-12 13:18:00,2.25423,2.25439,2.25419,2.25426,39800000.0
2006-01-12 13:19:00,2.25434,2.25436,2.25416,2.25417,24800000.0
2006-01-12 13:20:00,2.25407,2.2541,2.25387,2.25399,23800000.0
2006-01-12 13:21:00,2.25408,2.25408,2.25369,2.2537,38200000.0
2006-01-12 13:22:00,2.25363,2.25384,2.25363,2.25384,27400000.0
2006-01-12 13:23:00,2.25384,2.25398,2.2538,2.25398,31500000.0
2006-01-12 13:24:00,2.25399,2.25417,2.25391,2.25391,27100000.0
2006-01-12 13:25:00,2.25393,2.25406,2.25379,2.25391,24000000.0
2006-01-12 13:26:00,2.25364,2.25375,2.25341,2.25375,27800000.0
2006-01-12 13:27:00,2.25359,2.25369,2.25343,2.25354,36700000.0
2006-01-12 13:28:00,2.25358,2.25366,2.25346,2.25353,36300000.0
2006-01-12 13:29:00,2.25374,2.25505,2.25374,2.25505,68300000.0
2006-01-12 13:30:00,2.25488,2.25509,2.25471,2.25471,32000000.0
2006-01-12 13:31:00,2.25481,2.25481,2.25448,2.25448,45300000.0
2006-01-12 13:32:00,2.25442,2.25466,2.25425,2.25425,38000000.0
2006-01-12 13:33:00,2.2542,2.25436,2.25389,2.25389,32200000.0
2006-01-12 13:34:00,2.25374,2.25374,2.25328,2.25355,48900000.0
2006-01-12 13:35:00,2.2536,2.25364,2.2535,2.25353,48499999.0
2006-01-12 13:36:00,2.25348,2.25365,2.2534,2.25365,22900000.0
2006-01-12 13:37:00,2.25351,2.25372,2.25351,2.25365,25800000.0
2006-01-12 13:38:00,2.25398,2.25424,2.25398,2.25412,32700000.0
2006-01-12 13:39:00,2.25405,2.25405,2.2538,2.25389,31500000.0
2006-01-12 13:40:00,2.25385,2.25407,2.25383,2.25392,41300000.0
2006-01-12 13:41:00,2.254,2.25411,2.25385,2.25385,34600000.0
2006-01-12 13:42:00,2.25387,2.25421,2.25387,2.25421,32500000.0
2006-01-12 13:43:00,2.25413,2.25444,2.25413,2.25437,32900000.0
2006-01-12 13:44:00,2.25456,2.25466,2.25451,2.25455,41700000.0
2006-01-12 13:45:00,2.25451,2.25451,2.25369,2.25369,26600000.0
2006-01-12 13:46:00,2.25365,2.25369,2.25337,2.25352,66800000.0
2006-01-12 13:47:00,2.2535,2.25353,2.25345,2.25345,31300000.0
2006-01-12 13:48:00,2.25348,2.25369,2.2534,2.25358,38400000.0
2006-01-12 13:49:00,2.25373,2.25379,2.25359,2.25369,28400000.0
2006-01-12 13:50:00,2.25361,2.25371,2.25357,2.25357,43400000.0
2006-01-12 13:51:00,2.25354,2.25364,2.25328,2.25328,23400000.0
2006-01-12 13:52:00,2.25356,2.25368,2.25341,2.25343,41700000.0
2006-01-12 13:53:00,2.2534,2.25376,2.2534,2.25367,41200000.0
2006-01-12 13:54:00,2.25361,2.2541,2.25361,2.2541,25200000.0
2006-01-12 13:55:00,2.25442,2.25453,2.25442,2.25453,8600000.0
2006-01-12 13:56:00,2.25476,2.25505,2.25475,2.25475,27900000.0
2006-01-12 13:57:00,2.25462,2.25487,2.25455,2.25487,31000000.0
2006-01-12 13:58:00,2.25473,2.25473,2.25434,2.25468,46800000.0
2006-01-12 13:59:00,2.2547,2.25484,2.25438,2.25471,28200000.0
2006-01-12 14:00:00,2.25507,2.25545,2.25487,2.25545,38600000.0
2006-01-12 14:01:00,2.25529,2.25529,2.25477,2.25495,23200000.0
2006-01-12 14:02:00,2.25474,2.25532,2.25474,2.25513,33600000.0
2006-01-12 14:03:00,2.25522,2.25529,2.25501,2.25512,48700000.0
2006-01-12 14:04:00,2.25503,2.25523,2.25485,2.25523,14600000.0
2006-01-12 14:05:00,2.25518,2.25518,2.25489,2.25498,46000000.0
2006-01-12 14:06:00,2.25504,2.25542,2.25502,2.25531,26700000.0
2006-01-12 14:07:00,2.25537,2.25557,2.25517,2.25517,24200000.0
2006-01-12 14:08:00,2.25528,2.25565,2.25524,2.25542,45000000.0
2006-01-12 14:09:00,2.25548,2.25563,2.25546,2.2555,58000000.0
2006-01-12 14:10:00,2.25562,2.256,2.25558,2.256,54000000.0
2006-01-12 14:11:00,2.25614,2.25632,2.25607,2.25617,51900000.0
2006-01-12 14:12:00,2.25658,2.25671,2.25651,2.25667,31900000.0
2006-01-12 14:13:00,2.25692,2.25717,2.25692,2.25712,21200000.0
2006-01-12 14:14:00,2.25716,2.25722,2.25687,2.25692,22000000.0
2006-01-12 14:15:00,2.25691,2.25693,2.25672,2.25693,20800000.0
2006-01-12 14:16:00,2.25697,2.25731,2.25692,2.25731,29800000.0
2006-01-12 14:17:00,2.25731,2.25747,2.25726,2.25731,29700000.0
2006-01-12 14:18:00,2.25743,2.25755,2.25717,2.2573,28000000.0
2006-01-12 14:19:00,2.25727,2.25748,2.25712,2.25712,62400000.0
2006-01-12 14:20:00,2.25714,2.25734,2.25698,2.25734,66000000.0
2006-01-12 14:21:00,2.25734,2.25743,2.2573,2.25732,17600000.0
2006-01-12 14:22:00,2.25747,2.25767,2.25737,2.25747,43100000.0
2006-01-12 14:23:00,2.25741,2.25757,2.25728,2.25743,26000000.0
2006-01-12 14:24:00,2.25727,2.25747,2.25724,2.25731,36000000.0
2006-01-12 14:25:00,2.25728,2.25759,2.25726,2.25726,34800000.0
2006-01-12 14:26:00,2.25716,2.25728,2.25697,2.25716,38200000.0
2006-01-12 14:27:00,2.25717,2.25727,2.25687,2.25704,18400000.0
2006-01-12 14:28:00,2.25678,2.25678,2.25658,2.25672,25400000.0
2006-01-12 14:29:00,2.25672,2.25707,2.25672,2.25684,56000001.0
2006-01-12 14:30:00,2.25695,2.25742,2.25695,2.25742,49300000.0
2006-01-12 14:31:00,2.25778,2.25811,2.25768,2.25811,52100000.0
2006-01-12 14:32:00,2.25823,2.25875,2.2582,2.25875,35600000.0
2006-01-12 14:33:00,2.25861,2.25861,2.25824,2.2583,19600000.0
2006-01-12 14:34:00,2.25831,2.25842,2.25808,2.25842,31300000.0
2006-01-12 14:35:00,2.25837,2.25852,2.25813,2.25813,23600000.0
2006-01-12 14:36:00,2.25802,2.25822,2.25798,2.25822,41400000.0
2006-01-12 14:37:00,2.2582,2.2586,2.2582,2.2585,20200000.0
2006-01-12 14:38:00,2.25857,2.25876,2.25843,2.25843,29600000.0
2006-01-12 14:39:00,2.25837,2.2587,2.25814,2.25848,37700000.0
2006-01-12 14:40:00,2.2588,2.2588,2.25834,2.25837,56800000.0
2006-01-12 14:41:00,2.25817,2.25867,2.25817,2.2585,42000000.0
2006-01-12 14:42:00,2.25871,2.25925,2.25871,2.25925,40900001.0
2006-01-12 14:43:00,2.25924,2.25924,2.25854,2.25895,51500000.0
2006-01-12 14:44:00,2.25883,2.25913,2.2588,2.25903,31100000.0
2006-01-12 14:45:00,2.25902,2.25912,2.25891,2.25912,55900000.0
2006-01-12 14:46:00,2.25904,2.25917,2.25868,2.25917,29300000.0
2006-01-12 14:47:00,2.25942,2.25959,2.25908,2.25909,26600000.0
2006-01-12 14:48:00,2.25885,2.25885,2.25815,2.25815,15400000.0
2006-01-12 14:49:00,2.25836,2.25854,2.25827,2.2585,36200000.0
2006-01-12 14:50:00,2.25846,2.2585,2.2583,2.25844,25300000.0
2006-01-12 14:51:00,2.25845,2.25864,2.2583,2.2583,19500000.0
2006-01-12 14:52:00,2.25853,2.25913,2.25852,2.25913,47400000.0
2006-01-12 14:53:00,2.25923,2.25938,2.25875,2.25924,32600000.0
2006-01-12 14:54:00,2.25914,2.25914,2.25886,2.259,37200000.0
2006-01-12 14:55:00,2.2589,2.25921,2.2589,2.25905,41000000.0
2006-01-12 14:56:00,2.25911,2.25914,2.25885,2.25885,13100000.0
2006-01-12 14:57:00,2.25857,2.25857,2.25841,2.25856,58800000.0
2006-01-12 14:58:00,2.25864,2.25885,2.25856,2.25864,55600000.0
2006-01-12 14:59:00,2.25848,2.25864,2.2584,2.25858,33400000.0
2006-01-12 15:00:00,2.25854,2.25875,2.25854,2.25856,41900000.0
2006-01-12 15:01:00,2.25861,2.25915,2.25861,2.25876,36200000.0
2006-01-12 15:02:00,2.25884,2.25899,2.25873,2.25899,30900000.0
2006-01-12 15:03:00,2.25895,2.25915,2.25878,2.25915,35300000.0
2006-01-12 15:04:00,2.259,2.25912,2.25861,2.25861,51200000.0
2006-01-12 15:05:00,2.25868,2.25877,2.25868,2.25877,4800000.0
2006-01-12 15:06:00,2.25865,2.25879,2.25809,2.25809,37000000.0
2006-01-12 15:07:00,2.25795,2.25818,2.25791,2.25818,39800000.0
2006-01-12 15:08:00,2.25822,2.25835,2.25807,2.25835,28500000.0
2006-01-12 15:09:00,2.25827,2.25832,2.258,2.25807,17600000.0
2006-01-12 15:10:00,2.25815,2.25862,2.25815,2.25862,29200000.0
2006-01-12 15:11:00,2.25855,2.25855,2.25841,2.25849,30400000.0
2006-01-12 15:12:00,2.25838,2.25854,2.25826,2.25839,21200000.0
2006-01-12 15:13:00,2.25872,2.25885,2.25853,2.25872,48900000.0
2006-01-12 15:14:00,2.25898,2.25987,2.25894,2.25987,30500000.0
2006-01-12 15:15:00,2.26008,2.26018,2.25979,2.2599,41600000.0
2006-01-12 15:16:00,2.26019,2.26041,2.26019,2.26037,32200000.0
2006-01-12 15:17:00,2.26039,2.26049,2.26006,2.26006,32700000.0
2006-01-12 15:18:00,2.26002,2.26002,2.25948,2.25961,41000000.0
2006-01-12 15:19:00,2.2594,2.25974,2.25931,2.25948,39100000.0
2006-01-12 15:20:00,2.25943,2.25959,2.2594,2.25952,24700000.0
2006-01-12 15:21:00,2.25952,2.25955,2.25933,2.25943,50000000.0
2006-01-12 15:22:00,2.25929,2.25958,2.25913,2.25942,41700000.0
2006-01-12 15:23:00,2.25922,2.2593,2.25912,2.25919,41400000.0
2006-01-12 15:24:00,2.25932,2.25958,2.25903,2.25919,35400000.0
2006-01-12 15:25:00,2.25934,2.25942,2.25904,2.25904,39000000.0
2006-01-12 15:26:00,2.25881,2.25894,2.2587,2.25875,32000000.0
2006-01-12 15:27:00,2.25872,2.25876,2.25845,2.25857,23000000.0
2006-01-12 15:28:00,2.25871,2.2592,2.25871,2.25902,39600000.0
2006-01-12 15:29:00,2.25921,2.25943,2.25916,2.25935,49700000.0
2006-01-12 15:30:00,2.2591,2.26002,2.25895,2.25954,39300000.0
2006-01-12 15:31:00,2.2596,2.25971,2.25912,2.25969,40700000.0
2006-01-12 15:32:00,2.25952,2.25982,2.25933,2.25951,53200000.0
2006-01-12 15:33:00,2.25926,2.25969,2.25921,2.25953,36400000.0
2006-01-12 15:34:00,2.25925,2.25925,2.25855,2.25855,21000000.0
2006-01-12 15:35:00,2.25877,2.25919,2.25824,2.25919,42900000.0
2006-01-12 15:36:00,2.25949,2.25969,2.25911,2.25958,60200000.0
2006-01-12 15:37:00,2.25967,2.25967,2.25906,2.25941,35100000.0
2006-01-12 15:38:00,2.25981,2.26033,2.25981,2.26015,46800000.0
2006-01-12 15:39:00,2.26042,2.26042,2.25951,2.25952,57400000.0
2006-01-12 15:40:00,2.25969,2.25969,2.25922,2.25933,23000000.0
2006-01-12 15:41:00,2.25933,2.2601,2.25929,2.26008,42600000.0
2006-01-12 15:42:00,2.25999,2.26021,2.25993,2.26003,27400000.0
2006-01-12 15:43:00,2.25973,2.26042,2.25972,2.26042,34100000.0
2006-01-12 15:44:00,2.26019,2.26034,2.25997,2.26034,19800000.0
2006-01-12 15:45:00,2.2605,2.26067,2.26037,2.26037,32200000.0
2006-01-12 15:46:00,2.26035,2.26074,2.26035,2.26051,32500000.0
2006-01-12 15:47:00,2.26045,2.26115,2.26045,2.26103,36800000.0
2006-01-12 15:48:00,2.26108,2.26142,2.26102,2.26115,56800000.0
2006-01-12 15:49:00,2.2611,2.26132,2.26086,2.26115,36900000.0
2006-01-12 15:50:00,2.26129,2.26152,2.26102,2.26102,21200000.0
2006-01-12 15:51:00,2.26079,2.26106,2.26075,2.26075,22600000.0
2006-01-12 15:52:00,2.26068,2.26068,2.2603,2.26065,37400000.0
2006-01-12 15:53:00,2.26058,2.26076,2.26035,2.26035,25200000.0
2006-01-12 15:54:00,2.26034,2.26068,2.26031,2.26061,21400000.0
2006-01-12 15:55:00,2.26079,2.26153,2.26079,2.26124,33600000.0
2006-01-12 15:56:00,2.26124,2.26147,2.261,2.261,28300000.0
2006-01-12 15:57:00,2.26113,2.26133,2.26085,2.26133,34400000.0
2006-01-12 15:58:00,2.26141,2.26155,2.26118,2.26139,36100000.0
2006-01-12 15:59:00,2.26174,2.2619,2.26143,2.26175,23800000.0
2006-01-12 16:00:00,2.26188,2.2626,2.26184,2.2626,17400000.0
2006-01-12 16:01:00,2.26283,2.26313,2.26274,2.263,46100000.0
2006-01-12 16:02:00,2.26332,2.26353,2.26302,2.26309,23300000.0
2006-01-12 16:03:00,2.26289,2.26313,2.26232,2.26232,51500000.0
2006-01-12 16:04:00,2.26222,2.26231,2.26203,2.26207,43100000.0
2006-01-12 16:05:00,2.26233,2.26311,2.26233,2.26302,27800000.0
2006-01-12 16:06:00,2.26322,2.2636,2.26315,2.2636,36500000.0
2006-01-12 16:07:00,2.26345,2.26365,2.2632,2.2632,60400000.0
2006-01-12 16:08:00,2.26312,2.26356,2.26312,2.26326,33100000.0
2006-01-12 16:09:00,2.26323,2.26344,2.26297,2.26333,47000000.0
2006-01-12 16:10:00,2.2631,2.26313,2.26277,2.26277,47100000.0
2006-01-12 16:11:00,2.26274,2.26285,2.26274,2.26283,19700000.0
2006-01-12 16:12:00,2.26265,2.26295,2.26265,2.26283,70000000.0
2006-01-12 16:13:00,2.26291,2.26303,2.26262,2.26262,25000000.0
2006-01-12 16:14:00,2.26269,2.26319,2.26252,2.26319,55000000.0
2006-01-12 16:15:00,2.26339,2.26372,2.26339,2.26348,18400000.0
2006-01-12 16:16:00,2.2636,2.26364,2.2635,2.26362,28400000.0
2006-01-12 16:17:00,2.26365,2.26409,2.26365,2.26403,32800000.0
2006-01-12 16:18:00,2.26378,2.26403,2.2637,2.26393,25000000.0
2006-01-12 16:19:00,2.26388,2.26442,2.26381,2.26429,49400000.0
2006-01-12 16:20:00,2.26425,2.26452,2.264,2.26427,27300000.0
2006-01-12 16:21:00,2.26417,2.26427,2.26402,2.26404,32400000.0
2006-01-12 16:22:00,2.26407,2.26416,2.2635,2.2635,31700000.0
2006-01-12 16:23:00,2.26357,2.26379,2.26326,2.26331,33500000.0
2006-01-12 16:24:00,2.26339,2.26401,2.26339,2.26401,34000000.0
2006-01-12 16:25:00,2.26419,2.2642,2.26395,2.2642,40300000.0
2006-01-12 16:26:00,2.26406,2.26479,2.26406,2.2646,31200000.0
2006-01-12 16:27:00,2.26451,2.26648,2.26451,2.2664,50900000.0
2006-01-12 16:28:00,2.26675,2.26712,2.26665,2.2671,33700000.0
2006-01-12 16:29:00,2.26702,2.26719,2.26627,2.26641,25600000.0
2006-01-12 16:30:00,2.26646,2.26651,2.26575,2.26575,32700000.0
2006-01-12 16:31:00,2.26558,2.26566,2.26535,2.26535,65800000.0
2006-01-12 16:32:00,2.2654,2.2654,2.2651,2.26515,36800000.0
2006-01-12 16:33:00,2.26535,2.26556,2.26526,2.26541,32600000.0
2006-01-12 16:34:00,2.26515,2.26515,2.26474,2.26479,22600000.0
2006-01-12 16:35:00,2.26464,2.2648,2.26451,2.26462,30900000.0
2006-01-12 16:36:00,2.26438,2.26461,2.26429,2.26429,29900000.0
2006-01-12 16:37:00,2.26442,2.26446,2.26383,2.26383,41200000.0
2006-01-12 16:38:00,2.2638,2.26422,2.26365,2.26365,22200000.0
2006-01-12 16:39:00,2.26354,2.26365,2.2635,2.26355,45100000.0
2006-01-12 16:40:00,2.26385,2.26419,2.26385,2.26398,28800000.0
2006-01-12 16:41:00,2.26379,2.26379,2.26322,2.26351,41200000.0
2006-01-12 16:42:00,2.26342,2.26342,2.26315,2.26321,30000000.0
2006-01-12 16:43:00,2.26348,2.26373,2.2633,2.26363,39300000.0
2006-01-12 16:44:00,2.26343,2.26353,2.26333,2.26347,25100000.0
2006-01-12 16:45:00,2.26362,2.2645,2.26362,2.2645,34200000.0
2006-01-12 16:46:00,2.26452,2.26452,2.2641,2.2642,53300001.0
2006-01-12 16:47:00,2.26414,2.26469,2.26414,2.26469,39600000.0
2006-01-12 16:48:00,2.26473,2.26497,2.26473,2.26485,28200000.0
2006-01-12 16:49:00,2.2647,2.2647,2.26431,2.26436,33300000.0
2006-01-12 16:50:00,2.2643,2.26467,2.26424,2.2644,45800000.0
2006-01-12 16:51:00,2.26439,2.26497,2.26439,2.26492,33300000.0
2006-01-12 16:52:00,2.26482,2.26527,2.26476,2.26527,46600000.0
2006-01-12 16:53:00,2.26504,2.26536,2.26493,2.26536,35900000.0
2006-01-12 16:54:00,2.26544,2.26562,2.26521,2.26524,49800000.0
2006-01-12 16:55:00,2.26507,2.26523,2.2647,2.2647,36800000.0
2006-01-12 16:56:00,2.26483,2.26599,2.26483,2.26599,30400000.0
2006-01-12 16:57:00,2.26627,2.26683,2.26627,2.26683,16300000.0
2006-01-12 16:58:00,2.2668,2.26717,2.26675,2.267,37900000.0
2006-01-12 16:59:00,2.26707,2.26724,2.26654,2.26661,25000000.0
2006-01-12 17:00:00,2.26638,2.26638,2.26579,2.26579,48100000.0
2006-01-12 17:01:00,2.26598,2.26622,2.26598,2.26611,24700000.0
2006-01-12 17:02:00,2.26611,2.2665,2.26611,2.2665,31100000.0
2006-01-12 17:03:00,2.26639,2.26655,2.26609,2.2664,29400000.0
2006-01-12 17:04:00,2.26619,2.26642,2.26607,2.26619,58600000.0
2006-01-12 17:05:00,2.26635,2.26677,2.26635,2.26674,27600000.0
2006-01-12 17:06:00,2.2667,2.26682,2.26641,2.26653,34500000.0
2006-01-12 17:07:00,2.26653,2.26653,2.26564,2.26572,41200000.0
2006-01-12 17:08:00,2.26581,2.26599,2.26536,2.26537,57700000.0
2006-01-12 17:09:00,2.26536,2.26555,2.265,2.265,43400000.0
2006-01-12 17:10:00,2.26522,2.26534,2.26502,2.26524,37700000.0
2006-01-12 17:11:00,2.26534,2.26594,2.26534,2.26582,30200000.0
2006-01-12 17:12:00,2.26596,2.2663,2.26596,2.2663,48000000.0
2006-01-12 17:13:00,2.26632,2.26635,2.26612,2.26627,28400000.0
2006-01-12 17:14:00,2.26622,2.26661,2.26616,2.26661,14000000.0
2006-01-12 17:15:00,2.26645,2.26674,2.2663,2.26645,43399999.0
2006-01-12 17:16:00,2.26615,2.26624,2.26591,2.26591,48500000.0
2006-01-12 17:17:00,2.26585,2.26585,2.26546,2.26582,21800000.0
2006-01-12 17:18:00,2.26592,2.26616,2.26592,2.26604,21800000.0
2006-01-12 17:19:00,2.26613,2.26627,2.26583,2.26583,30000000.0
2006-01-12 17:20:00,2.26583,2.26583,2.26538,2.26549,25300000.0
2006-01-12 17:21:00,2.26545,2.26629,2.26534,2.26629,46100000.0
2006-01-12 17:22:00,2.26633,2.26641,2.26627,2.26638,20200000.0
2006-01-12 17:23:00,2.2666,2.2666,2.26617,2.26617,30000000.0
2006-01-12 17:24:00,2.26583,2.26592,2.26569,2.26592,41400000.0
2006-01-12 17:25:00,2.26599,2.26622,2.26579,2.26591,39100000.0
2006-01-12 17:26:00,2.26574,2.26647,2.26574,2.26647,24900000.0
2006-01-12 17:27:00,2.2665,2.2665,2.26568,2.26597,39400000.0
2006-01-12 17:28:00,2.26616,2.26616,2.2656,2.2656,31500000.0
2006-01-12 17:29:00,2.26543,2.26572,2.26532,2.26547,23600000.0
2006-01-12 17:30:00,2.2654,2.26564,2.26536,2.26536,52500000.0
2006-01-12 17:31:00,2.2656,2.26589,2.26554,2.26554,25300000.0
2006-01-12 17:32:00,2.26535,2.26569,2.26535,2.26542,68300000.0
2006-01-12 17:33:00,2.26532,2.26567,2.26513,2.26567,45900000.0
2006-01-12 17:34:00,2.26552,2.26552,2.26523,2.26523,28400000.0
2006-01-12 17:35:00,2.26535,2.26559,2.26534,2.26557,31200000.0
2006-01-12 17:36:00,2.26567,2.26577,2.26521,2.26554,25800000.0
2006-01-12 17:37:00,2.26592,2.26592,2.26551,2.26571,24400000.0
2006-01-12 17:38:00,2.26597,2.26614,2.26541,2.26545,46500000.0
2006-01-12 17:39:00,2.26529,2.26533,2.26502,2.26533,28000000.0
2006-01-12 17:40:00,2.26556,2.26582,2.26556,2.26578,18600000.0
2006-01-12 17:41:00,2.2656,2.2656,2.26509,2.26509,34800000.0
2006-01-12 17:42:00,2.26514,2.26577,2.26514,2.26577,24700000.0
2006-01-12 17:43:00,2.26583,2.26587,2.26571,2.26581,24000000.0
2006-01-12 17:44:00,2.26565,2.26576,2.26542,2.26542,45800000.0
2006-01-12 17:45:00,2.26553,2.26596,2.26553,2.26583,28300000.0
2006-01-12 17:46:00,2.26591,2.26612,2.26586,2.26586,19600000.0
2006-01-12 17:47:00,2.26581,2.26604,2.26557,2.26578,40100000.0
2006-01-12 17:48:00,2.26564,2.26568,2.26546,2.26552,32600000.0
2006-01-12 17:49:00,2.26562,2.26562,2.2651,2.26523,44200000.0
2006-01-12 17:50:00,2.26523,2.26532,2.26499,2.2652,42300000.0
2006-01-12 17:51:00,2.26532,2.26552,2.26532,2.26534,49400000.0
2006-01-12 17:52:00,2.2652,2.26553,2.26518,2.26534,31000000.0
2006-01-12 17:53:00,2.2652,2.2654,2.26504,2.26508,36400000.0
2006-01-12 17:54:00,2.26492,2.26501,2.26471,2.2649,33300000.0
2006-01-12 17:55:00,2.26478,2.26489,2.26476,2.26489,24200000.0
2006-01-12 17:56:00,2.26511,2.26513,2.26478,2.26478,67400000.0
2006-01-12 17:57:00,2.26474,2.26494,2.26461,2.26476,42900000.0
2006-01-12 17:58:00,2.26462,2.2648,2.26454,2.26466,29200000.0
2006-01-12 17:59:00,2.26442,2.26472,2.26432,2.26439,24500000.0
2006-01-12 18:00:00,2.26431,2.2646,2.26425,2.26452,24400000.0
2006-01-12 18:01:00,2.26463,2.26501,2.26458,2.26464,319200000.0
2006-01-12 18:02:00,2.26476,2.26494,2.26461,2.2647,360200000.0
2006-01-12 18:03:00,2.26466,2.26475,2.26436,2.26436,517500000.0
2006-01-12 18:04:00,2.26428,2.26447,2.264,2.26429,299900000.0
2006-01-12 18:05:00,2.26434,2.26438,2.26404,2.26415,225800000.0
2006-01-12 18:06:00,2.26421,2.26471,2.26421,2.26459,411500000.0
2006-01-12 18:07:00,2.26463,2.26482,2.26434,2.26455,352700000.0
2006-01-12 18:08:00,2.26444,2.26486,2.26444,2.26465,392600001.0
2006-01-12 18:09:00,2.26468,2.2651,2.26468,2.2651,247200000.0
2006-01-12 18:10:00,2.26517,2.2654,2.26512,2.26527,289400000.0
2006-01-12 18:11:00,2.26518,2.26531,2.26506,2.26506,249700000.0
2006-01-12 18:12:00,2.26495,2.26527,2.26489,2.26499,132000000.0
2006-01-12 18:13:00,2.26474,2.26505,2.26472,2.26473,147800000.0
2006-01-12 18:14:00,2.26473,2.26483,2.26438,2.26443,318800000.0
2006-01-12 18:15:00,2.26437,2.26506,2.26437,2.26501,355900000.0
2006-01-12 18:16:00,2.26529,2.2657,2.26519,2.26528,340599999.0
2006-01-12 18:17:00,2.26537,2.26577,2.26515,2.26538,252500000.0
2006-01-12 18:18:00,2.2655,2.26597,2.26541,2.26553,179600000.0
2006-01-12 18:19:00,2.26534,2.26553,2.26519,2.26531,302200000.0
2006-01-12 18:20:00,2.26526,2.26543,2.2651,2.26531,163900000.0
2006-01-12 18:21:00,2.2653,2.2653,2.2649,2.26503,221699999.0
2006-01-12 18:22:00,2.26499,2.26499,2.2647,2.26476,233100000.0
2006-01-12 18:23:00,2.26463,2.26476,2.26434,2.26442,334600001.0
2006-01-12 18:24:00,2.26424,2.26424,2.26392,2.26398,340500000.0
2006-01-12 18:25:00,2.26394,2.26417,2.26393,2.26409,292000000.0
2006-01-12 18:26:00,2.26407,2.26416,2.26386,2.26386,425099999.0
2006-01-12 18:27:00,2.2638,2.26411,2.26372,2.26385,294400000.0
2006-01-12 18:28:00,2.26388,2.26397,2.26355,2.26367,186500000.0
2006-01-12 18:29:00,2.26367,2.2641,2.26367,2.264,221700000.0
2006-01-12 18:30:00,2.26408,2.26422,2.26377,2.26377,233300000.0
2006-01-12 18:31:00,2.26385,2.26411,2.26378,2.26403,182100000.0
2006-01-12 18:32:00,2.26411,2.2643,2.26394,2.26417,148200000.0
2006-01-12 18:33:00,2.2642,2.26451,2.2641,2.26451,283800000.0
2006-01-12 18:34:00,2.26457,2.26457,2.26418,2.26432,342600000.0
2006-01-12 18:35:00,2.26433,2.26441,2.26412,2.26441,172400000.0
2006-01-12 18:36:00,2.26436,2.26436,2.26418,2.26422,67800000.0
2006-01-12 18:37:00,2.26419,2.26431,2.26409,2.26425,105500000.0
2006-01-12 18:38:00,2.2643,2.2646,2.2643,2.2646,99500001.0
2006-01-12 18:39:00,2.26468,2.26507,2.26468,2.26476,178100001.0
2006-01-12 18:40:00,2.26488,2.26493,2.26453,2.26454,235999999.0
2006-01-12 18:41:00,2.2646,2.26494,2.2646,2.26475,160900000.0
2006-01-12 18:42:00,2.26491,2.26531,2.26491,2.26531,100800000.0
2006-01-12 18:43:00,2.26531,2.26531,2.26488,2.26488,71100000.0
2006-01-12 18:44:00,2.265,2.26517,2.26498,2.26502,148499999.0
2006-01-12 18:45:00,2.26505,2.26509,2.26479,2.26479,84200000.0
2006-01-12 18:46:00,2.26506,2.26523,2.2649,2.26502,29500000.0
2006-01-12 18:47:00,2.26519,2.26519,2.26407,2.26407,22700000.0
2006-01-12 18:48:00,2.26426,2.26454,2.2642,2.2642,105400000.0
2006-01-12 18:49:00,2.26428,2.2644,2.26413,2.2644,23400000.0
2006-01-12 18:50:00,2.26424,2.2645,2.26418,2.26435,43100000.0
2006-01-12 18:51:00,2.26425,2.26467,2.26425,2.2644,163400000.0
2006-01-12 18:52:00,2.26421,2.26427,2.26388,2.26388,179900000.0
2006-01-12 18:53:00,2.2639,2.26423,2.26381,2.26385,146699999.0
2006-01-12 18:54:00,2.26385,2.26448,2.26385,2.26443,132300000.0
2006-01-12 18:55:00,2.26442,2.26459,2.26427,2.26429,149800000.0
2006-01-12 18:56:00,2.26428,2.26461,2.26428,2.26451,59700000.0
2006-01-12 18:57:00,2.26456,2.26477,2.26413,2.26413,51900000.0
2006-01-12 18:58:00,2.26418,2.26444,2.26418,2.26433,214800001.0
2006-01-12 18:59:00,2.26434,2.26446,2.2642,2.2644,176200000.0
2006-01-12 19:00:00,2.26435,2.26443,2.26416,2.26439,61100000.0
2006-01-12 19:01:00,2.2642,2.26436,2.26393,2.26408,36200000.0
2006-01-12 19:02:00,2.26388,2.26402,2.2638,2.26397,250800000.0
2006-01-12 19:03:00,2.26381,2.26381,2.26258,2.26258,98400000.0
2006-01-12 19:04:00,2.26268,2.26304,2.26268,2.26283,43100000.0
2006-01-12 19:05:00,2.26281,2.26302,2.26281,2.26295,58500000.0
2006-01-12 19:06:00,2.26302,2.26354,2.26302,2.26342,189300000.0
2006-01-12 19:07:00,2.26332,2.26338,2.26304,2.26309,126400000.0
2006-01-12 19:08:00,2.26309,2.26312,2.26288,2.26303,216600000.0
2006-01-12 19:09:00,2.26298,2.26332,2.26277,2.26294,138300000.0
2006-01-12 19:10:00,2.26295,2.26331,2.26295,2.26318,108200000.0
2006-01-12 19:11:00,2.26318,2.26322,2.26289,2.26289,62100000.0
2006-01-12 19:12:00,2.26285,2.26288,2.26279,2.26288,28600000.0
2006-01-12 19:13:00,2.26292,2.26316,2.26289,2.26289,130200000.0
2006-01-12 19:14:00,2.26291,2.26302,2.26287,2.26294,75300000.0
2006-01-12 19:15:00,2.263,2.26387,2.263,2.26368,131700000.0
2006-01-12 19:16:00,2.26374,2.26378,2.2632,2.26328,20000000.0
2006-01-12 19:17:00,2.26338,2.26347,2.26333,2.26335,61800000.0
2006-01-12 19:18:00,2.26334,2.26369,2.26326,2.26363,109000001.0
2006-01-12 19:19:00,2.26367,2.26379,2.26346,2.26365,97400000.0
2006-01-12 19:20:00,2.26376,2.264,2.26376,2.26389,136599999.0
2006-01-12 19:21:00,2.26385,2.26406,2.26376,2.26395,105200000.0
2006-01-12 19:22:00,2.26396,2.26411,2.2638,2.26393,51100000.0
2006-01-12 19:23:00,2.26384,2.26403,2.26373,2.26377,163400000.0
2006-01-12 19:24:00,2.26395,2.26449,2.26395,2.26445,67400000.0
2006-01-12 19:25:00,2.26438,2.26458,2.26414,2.26447,60500000.0
2006-01-12 19:26:00,2.26448,2.26448,2.26418,2.26418,154300001.0
2006-01-12 19:27:00,2.26413,2.26459,2.26413,2.26446,135400000.0
2006-01-12 19:28:00,2.26454,2.26467,2.26449,2.26452,88900000.0
2006-01-12 19:29:00,2.26453,2.2648,2.26453,2.26453,115200000.0
2006-01-12 19:30:00,2.26435,2.2647,2.2643,2.2647,196300000.0
2006-01-12 19:31:00,2.26466,2.26481,2.26459,2.26475,75800000.0
2006-01-12 19:32:00,2.26464,2.26464,2.26427,2.26434,170499998.0
2006-01-12 19:33:00,2.26429,2.26444,2.26419,2.26427,50500000.0
2006-01-12 19:34:00,2.26432,2.26433,2.26405,2.26426,140500001.0
2006-01-12 19:35:00,2.2643,2.26454,2.26427,2.26453,124600000.0
2006-01-12 19:36:00,2.2646,2.26473,2.26447,2.26447,129499999.0
2006-01-12 19:37:00,2.26447,2.26447,2.26411,2.26441,64800000.0
2006-01-12 19:38:00,2.2643,2.26451,2.26428,2.26447,24200000.0
2006-01-12 19:39:00,2.26449,2.26467,2.26441,2.26467,66100000.0
2006-01-12 19:40:00,2.26456,2.26464,2.26434,2.26447,93000000.0
2006-01-12 19:41:00,2.26449,2.2647,2.26445,2.26452,90000000.0
2006-01-12 19:42:00,2.26462,2.26499,2.26462,2.26485,48200000.0
2006-01-12 19:43:00,2.26485,2.26496,2.26478,2.26493,30500000.0
2006-01-12 19:44:00,2.26484,2.26484,2.26447,2.26463,78200000.0
2006-01-12 19:45:00,2.2647,2.2648,2.2647,2.2648,45300000.0
2006-01-12 19:46:00,2.26486,2.26486,2.26437,2.26438,98600000.0
2006-01-12 19:47:00,2.26438,2.26452,2.26438,2.2645,22400000.0
2006-01-12 19:48:00,2.26442,2.26459,2.26438,2.26448,97300000.0
2006-01-12 19:49:00,2.26455,2.26459,2.2644,2.26446,94500000.0
2006-01-12 19:50:00,2.26453,2.26471,2.2645,2.26469,82900000.0
2006-01-12 19:51:00,2.26478,2.26492,2.26469,2.26479,91900000.0
2006-01-12 19:52:00,2.26475,2.26481,2.26465,2.26472,74600000.0
2006-01-12 19:53:00,2.26469,2.26487,2.26464,2.2648,39699999.0
2006-01-12 19:54:00,2.26495,2.26495,2.26478,2.2649,49400000.0
2006-01-12 19:55:00,2.26488,2.26488,2.26477,2.2648,36100000.0
2006-01-12 19:56:00,2.26488,2.26488,2.26475,2.26475,58000000.0
2006-01-12 19:57:00,2.26476,2.26482,2.26466,2.26477,106400000.0
2006-01-12 19:58:00,2.26471,2.26475,2.26455,2.26457,117900000.0
2006-01-12 19:59:00,2.26457,2.26465,2.26444,2.26448,131000000.0
2006-01-12 20:00:00,2.2645,2.26471,2.26445,2.26457,44800000.0
2006-01-12 20:01:00,2.26452,2.26462,2.26415,2.26459,95300000.0
2006-01-12 20:02:00,2.26451,2.26458,2.26421,2.26432,45600000.0
2006-01-12 20:03:00,2.26439,2.26456,2.26423,2.26452,34600000.0
2006-01-12 20:04:00,2.26455,2.26481,2.26455,2.26481,26300000.0
2006-01-12 20:05:00,2.26488,2.26494,2.26484,2.26486,33100000.0
2006-01-12 20:06:00,2.26489,2.26546,2.26489,2.26533,53500001.0
2006-01-12 20:07:00,2.26553,2.26568,2.26541,2.26568,69400000.0
2006-01-12 20:08:00,2.26578,2.26604,2.26566,2.26579,91200000.0
2006-01-12 20:09:00,2.26587,2.2659,2.26576,2.2659,29400000.0
2006-01-12 20:10:00,2.26598,2.26598,2.26567,2.26573,23700000.0
2006-01-12 20:11:00,2.2656,2.26561,2.26537,2.26537,53300000.0
2006-01-12 20:12:00,2.2653,2.2656,2.26517,2.26517,166500001.0
2006-01-12 20:13:00,2.26535,2.26546,2.26526,2.26526,162600000.0
2006-01-12 20:14:00,2.26517,2.26522,2.26495,2.26495,78000000.0
2006-01-12 20:15:00,2.26501,2.26531,2.26501,2.26509,247299999.0
2006-01-12 20:16:00,2.26507,2.2653,2.26498,2.26499,143800000.0
2006-01-12 20:17:00,2.26483,2.26483,2.26465,2.26483,29100000.0
2006-01-12 20:18:00,2.26488,2.26488,2.26459,2.26471,74400000.0
2006-01-12 20:19:00,2.26469,2.26473,2.26413,2.26442,184699998.0
2006-01-12 20:20:00,2.26433,2.26456,2.26397,2.26427,219800000.0
2006-01-12 20:21:00,2.26405,2.26405,2.26383,2.26393,101900000.0
2006-01-12 20:22:00,2.26382,2.26387,2.26354,2.26357,81400000.0
2006-01-12 20:23:00,2.26349,2.26365,2.26337,2.26365,188200000.0
2006-01-12 20:24:00,2.26363,2.26363,2.26343,2.26343,41200000.0
2006-01-12 20:25:00,2.26329,2.26329,2.26293,2.26308,179400000.0
2006-01-12 20:26:00,2.2631,2.26312,2.26282,2.26286,150800000.0
2006-01-12 20:27:00,2.26275,2.26284,2.26271,2.26277,97500000.0
2006-01-12 20:28:00,2.26262,2.26286,2.26248,2.2626,205300000.0
2006-01-12 20:29:00,2.26275,2.2633,2.2625,2.26308,199000000.0
2006-01-12 20:30:00,2.26318,2.26349,2.26318,2.26325,322200000.0
2006-01-12 20:31:00,2.2631,2.26334,2.26301,2.2632,237500000.0
2006-01-12 20:32:00,2.26335,2.26372,2.26326,2.26355,411800000.0
2006-01-12 20:33:00,2.26347,2.2635,2.26315,2.26315,92800000.0
2006-01-12 20:34:00,2.26314,2.26364,2.26314,2.26364,99600000.0
2006-01-12 20:35:00,2.26367,2.26367,2.26309,2.26315,44800000.0
2006-01-12 20:36:00,2.26311,2.2632,2.26265,2.26265,67700000.0
2006-01-12 20:37:00,2.26252,2.26271,2.2625,2.26265,108600000.0
2006-01-12 20:38:00,2.26262,2.26275,2.26229,2.26229,156800000.0
2006-01-12 20:39:00,2.26228,2.26246,2.2622,2.2622,117400000.0
2006-01-12 20:40:00,2.26221,2.26231,2.26204,2.26216,181200000.0
2006-01-12 20:41:00,2.26225,2.26245,2.26208,2.26245,137400000.0
2006-01-12 20:42:00,2.26262,2.26294,2.26262,2.26264,47500000.0
2006-01-12 20:43:00,2.26263,2.26301,2.26251,2.26279,81100000.0
2006-01-12 20:44:00,2.26278,2.26278,2.2626,2.2626,184800000.0
2006-01-12 20:45:00,2.26255,2.2626,2.26246,2.26259,61200000.0
2006-01-12 20:46:00,2.26263,2.26283,2.26263,2.26271,42000000.0
2006-01-12 20:47:00,2.26285,2.26326,2.26256,2.26275,128000000.0
2006-01-12 20:48:00,2.26275,2.26326,2.26275,2.26285,221500001.0
2006-01-12 20:49:00,2.26283,2.26296,2.26268,2.26274,125500000.0
2006-01-12 20:50:00,2.26269,2.26304,2.26265,2.26265,187400000.0
2006-01-12 20:51:00,2.26265,2.26269,2.26255,2.26262,83700000.0
2006-01-12 20:52:00,2.26258,2.26273,2.26246,2.26251,126800000.0
2006-01-12 20:53:00,2.2625,2.26272,2.26233,2.26249,248900000.0
2006-01-12 20:54:00,2.26255,2.26261,2.26248,2.26248,154700000.0
2006-01-12 20:55:00,2.26235,2.26246,2.26229,2.26242,29100000.0
2006-01-12 20:56:00,2.26247,2.26276,2.26247,2.26265,298200000.0
2006-01-12 20:57:00,2.26269,2.26291,2.26257,2.26263,324000001.0
2006-01-12 20:58:00,2.26265,2.26265,2.26244,2.26252,194099999.0
2006-01-12 20:59:00,2.26258,2.26268,2.26245,2.26255,265199999.0
2006-01-12 21:00:00,2.26252,2.26252,2.26211,2.26211,211200000.0
2006-01-12 21:01:00,2.2622,2.26249,2.26216,2.26249,323299999.0
2006-01-12 21:02:00,2.26254,2.26255,2.26222,2.26222,91300000.0
2006-01-12 21:03:00,2.2622,2.26255,2.2622,2.26241,84200000.0
2006-01-12 21:04:00,2.26238,2.26238,2.26218,2.26233,64300000.0
2006-01-12 21:05:00,2.26232,2.26233,2.26217,2.26224,67300000.0
2006-01-12 21:06:00,2.26228,2.26243,2.26227,2.26241,91200000.0
2006-01-12 21:07:00,2.26236,2.26236,2.26211,2.26213,25200000.0
2006-01-12 21:08:00,2.26215,2.26235,2.26212,2.26234,14100000.0
2006-01-12 21:09:00,2.26239,2.26239,2.26223,2.26236,48299999.0
2006-01-12 21:10:00,2.26244,2.26262,2.26244,2.26256,80900000.0
2006-01-12 21:11:00,2.26253,2.26261,2.26246,2.26247,129500000.0
2006-01-12 21:12:00,2.26248,2.26264,2.26248,2.26254,35700000.0
2006-01-12 21:13:00,2.26256,2.26274,2.26246,2.26246,158100000.0
2006-01-12 21:14:00,2.26256,2.26258,2.26212,2.26225,172100000.0
2006-01-12 21:15:00,2.26204,2.26242,2.26204,2.26219,139800000.0
2006-01-12 21:16:00,2.26226,2.2623,2.26168,2.26196,92600000.0
2006-01-12 21:17:00,2.26197,2.26202,2.26177,2.26177,163300000.0
2006-01-12 21:18:00,2.26175,2.26183,2.26165,2.26179,99300000.0
2006-01-12 21:19:00,2.26182,2.26204,2.26179,2.26185,104100000.0
2006-01-12 21:20:00,2.26198,2.26237,2.26198,2.26231,227900000.0
2006-01-12 21:21:00,2.26237,2.26278,2.26224,2.26259,246700000.0
2006-01-12 21:22:00,2.26282,2.26303,2.26277,2.26282,128400000.0
2006-01-12 21:23:00,2.26288,2.26288,2.26252,2.26259,168600000.0
2006-01-12 21:24:00,2.26258,2.26259,2.26233,2.26233,85300000.0
2006-01-12 21:25:00,2.26224,2.26256,2.26213,2.26213,69100000.0
2006-01-12 21:26:00,2.26205,2.26205,2.26184,2.26197,44000001.0
2006-01-12 21:27:00,2.26201,2.26201,2.2618,2.26184,55700000.0
2006-01-12 21:28:00,2.26192,2.2621,2.26188,2.262,86400000.0
2006-01-12 21:29:00,2.26199,2.26203,2.26184,2.26184,35800000.0
2006-01-12 21:30:00,2.26195,2.26198,2.26189,2.26189,25100000.0
2006-01-12 21:31:00,2.26186,2.26194,2.26165,2.26165,9500000.0
2006-01-12 21:32:00,2.26162,2.26173,2.26122,2.26135,169500000.0
2006-01-12 21:33:00,2.26119,2.26156,2.26112,2.26119,54800000.0
2006-01-12 21:34:00,2.26137,2.26157,2.26132,2.26133,111800000.0
2006-01-12 21:35:00,2.26144,2.26155,2.2614,2.26142,43399999.0
2006-01-12 21:36:00,2.2615,2.26179,2.2615,2.26162,34000000.0
2006-01-12 21:37:00,2.26156,2.26157,2.26137,2.26137,78200001.0
2006-01-12 21:38:00,2.2613,2.26149,2.26128,2.26149,52900000.0
2006-01-12 21:39:00,2.26162,2.26163,2.26162,2.26163,7200000.0
2006-01-12 21:40:00,2.26185,2.26191,2.26173,2.26184,36600000.0
2006-01-12 21:41:00,2.26173,2.26206,2.26173,2.26192,22700000.0
2006-01-12 21:42:00,2.26186,2.26208,2.26178,2.26199,99500001.0
2006-01-12 21:43:00,2.26198,2.26216,2.26198,2.262,91100000.0
2006-01-12 21:44:00,2.26203,2.2621,2.26172,2.26183,109000000.0
2006-01-12 21:45:00,2.26192,2.26213,2.26185,2.26198,86100000.0
2006-01-12 21:46:00,2.26203,2.26206,2.26185,2.26194,63700000.0
2006-01-12 21:47:00,2.2619,2.26209,2.26175,2.26185,128200000.0
2006-01-12 21:48:00,2.26194,2.26207,2.26191,2.26193,32300000.0
2006-01-12 21:49:00,2.26197,2.26207,2.2619,2.26199,82900000.0
2006-01-12 21:50:00,2.2622,2.26224,2.26208,2.26208,31600000.0
2006-01-12 21:51:00,2.26203,2.2621,2.26187,2.2621,31200000.0
2006-01-12 21:52:00,2.26209,2.26218,2.26185,2.26214,128700000.0
2006-01-12 21:53:00,2.26217,2.26217,2.26185,2.26185,52400000.0
2006-01-12 21:54:00,2.26154,2.26154,2.2611,2.2611,30000000.0
2006-01-12 21:55:00,2.26097,2.26126,2.26084,2.2611,83900000.0
2006-01-12 21:56:00,2.26112,2.26122,2.26112,2.26117,48200000.0
2006-01-12 21:57:00,2.2611,2.2611,2.26092,2.26092,34500000.0
2006-01-12 21:58:00,2.26077,2.2609,2.26064,2.26074,37700000.0
2006-01-12 21:59:00,2.26068,2.26122,2.26068,2.26108,176500000.0
2006-01-12 22:00:00,2.26098,2.26117,2.26085,2.26093,87500000.0
2006-01-12 22:01:00,2.26081,2.26093,2.26063,2.26074,46200000.0
2006-01-12 22:02:00,2.26079,2.26106,2.2607,2.2607,87100000.0
2006-01-12 22:03:00,2.26081,2.2609,2.26081,2.26083,44600000.0
2006-01-12 22:04:00,2.26074,2.2608,2.26045,2.26064,97900000.0
2006-01-12 22:05:00,2.26071,2.26091,2.26061,2.26061,76800000.0
2006-01-12 22:06:00,2.2606,2.26065,2.26028,2.26028,33500000.0
2006-01-12 22:07:00,2.26027,2.26031,2.26019,2.26019,27200000.0
2006-01-12 22:08:00,2.26021,2.26043,2.26021,2.26034,24800000.0
2006-01-12 22:09:00,2.26035,2.26048,2.26031,2.26048,39200000.0
2006-01-12 22:10:00,2.26058,2.26087,2.26057,2.26084,47900000.0
2006-01-12 22:11:00,2.26077,2.26082,2.26052,2.26082,25100000.0
2006-01-12 22:12:00,2.26094,2.26108,2.26083,2.26095,56000000.0
2006-01-12 22:13:00,2.26095,2.26102,2.26084,2.26095,38900000.0
2006-01-12 22:14:00,2.26103,2.26116,2.26102,2.26112,55700000.0
2006-01-12 22:15:00,2.26098,2.2612,2.26082,2.26101,111000000.0
2006-01-12 22:16:00,2.26088,2.26088,2.26045,2.26045,122200000.0
2006-01-12 22:17:00,2.26052,2.26063,2.26029,2.26029,23600000.0
2006-01-12 22:18:00,2.26037,2.26051,2.26037,2.2604,28200000.0
2006-01-12 22:19:00,2.26032,2.2604,2.26023,2.26034,68300000.0
2006-01-12 22:20:00,2.26038,2.26045,2.26026,2.26026,43200000.0
2006-01-12 22:21:00,2.26033,2.26046,2.2603,2.26037,40800000.0
2006-01-12 22:22:00,2.26035,2.26069,2.26034,2.26039,106500000.0
2006-01-12 22:23:00,2.2604,2.26059,2.2604,2.26048,76399999.0
2006-01-12 22:24:00,2.26045,2.26065,2.26043,2.26065,18500000.0
2006-01-12 22:25:00,2.26081,2.26081,2.26045,2.26079,48400000.0
2006-01-12 22:26:00,2.26077,2.26077,2.26051,2.26052,13700000.0
2006-01-12 22:27:00,2.26057,2.26061,2.26012,2.26016,36500000.0
2006-01-12 22:28:00,2.26031,2.2605,2.2603,2.2605,45200000.0
2006-01-12 22:29:00,2.26047,2.26052,2.26037,2.26051,150900000.0
2006-01-12 22:30:00,2.26052,2.26084,2.26046,2.26063,120600000.0
2006-01-12 22:31:00,2.26053,2.26053,2.26026,2.26026,23800000.0
2006-01-12 22:32:00,2.26021,2.26038,2.26015,2.26038,37500000.0
2006-01-12 22:33:00,2.26042,2.26048,2.26029,2.26029,60200000.0
2006-01-12 22:34:00,2.2602,2.26035,2.26018,2.26021,71800000.0
2006-01-12 22:35:00,2.2601,2.26029,2.2601,2.26016,40200000.0
2006-01-12 22:36:00,2.26028,2.26045,2.26028,2.26044,42700000.0
2006-01-12 22:37:00,2.26043,2.2607,2.26039,2.26062,41800000.0
2006-01-12 22:38:00,2.26071,2.26082,2.26059,2.26082,42000000.0
2006-01-12 22:39:00,2.26074,2.26077,2.26063,2.2607,38500000.0
2006-01-12 22:40:00,2.26066,2.26112,2.26066,2.26087,29400000.0
2006-01-12 22:41:00,2.26084,2.26103,2.26084,2.26084,38900000.0
2006-01-12 22:42:00,2.26083,2.26104,2.26083,2.26098,67200000.0
2006-01-12 22:43:00,2.26101,2.26112,2.26069,2.26069,117100000.0
2006-01-12 22:44:00,2.26063,2.26069,2.2604,2.2604,67200000.0
2006-01-12 22:45:00,2.26043,2.26066,2.26043,2.26058,67100000.0
2006-01-12 22:46:00,2.26063,2.26068,2.26053,2.26068,95099999.0
2006-01-12 22:47:00,2.26082,2.26088,2.2608,2.26083,33600000.0
2006-01-12 22:48:00,2.26086,2.26107,2.26086,2.26093,95000000.0
2006-01-12 22:49:00,2.26106,2.26148,2.261,2.26148,59900000.0
2006-01-12 22:50:00,2.26145,2.26149,2.2614,2.26141,19800000.0
2006-01-12 22:51:00,2.26148,2.26186,2.26148,2.2615,74800000.0
2006-01-12 22:52:00,2.26129,2.26139,2.26105,2.26105,54800000.0
2006-01-12 22:53:00,2.26101,2.26119,2.26101,2.26118,23200000.0
2006-01-12 22:54:00,2.26134,2.26149,2.2612,2.26132,29100000.0
2006-01-12 22:55:00,2.26123,2.26139,2.26106,2.26134,71100000.0
2006-01-12 22:56:00,2.26161,2.26187,2.26157,2.26157,27300000.0
2006-01-12 22:57:00,2.26165,2.26192,2.26157,2.26192,25400000.0
2006-01-12 22:58:00,2.2617,2.26177,2.26159,2.26166,47000000.0
2006-01-12 22:59:00,2.26162,2.26173,2.26153,2.26173,27100000.0
2006-01-12 23:00:00,2.26179,2.26219,2.26179,2.26186,29600000.0
2006-01-12 23:01:00,2.26172,2.26183,2.26172,2.26183,4800000.0
2006-01-12 23:02:00,2.26176,2.26211,2.26167,2.26211,35500000.0
2006-01-12 23:03:00,2.26222,2.26222,2.26197,2.2621,40800000.0
2006-01-12 23:04:00,2.2621,2.2621,2.2621,2.2621,4800000.0
2006-01-12 23:05:00,2.26199,2.26227,2.26198,2.26202,22000000.0
2006-01-12 23:06:00,2.262,2.26213,2.26195,2.26206,26300000.0
2006-01-12 23:07:00,2.262,2.26203,2.26183,2.26203,43400000.0
2006-01-12 23:08:00,2.26204,2.26204,2.26175,2.26178,19800000.0
2006-01-12 23:09:00,2.2619,2.26199,2.26187,2.26197,27300000.0
2006-01-12 23:10:00,2.26183,2.26202,2.26183,2.26192,15800000.0
2006-01-12 23:11:00,2.26196,2.26196,2.2617,2.2617,18200000.0
2006-01-12 23:12:00,2.26173,2.26191,2.26173,2.26188,41699999.0
2006-01-12 23:13:00,2.26176,2.26182,2.26167,2.26181,32300000.0
2006-01-12 23:14:00,2.26168,2.26173,2.26151,2.26151,46900000.0
2006-01-12 23:15:00,2.26159,2.26164,2.26147,2.26147,23100000.0
2006-01-12 23:16:00,2.26158,2.26169,2.26157,2.26169,34900000.0
2006-01-12 23:17:00,2.2617,2.26173,2.26149,2.26149,26700000.0
2006-01-12 23:18:00,2.26166,2.26179,2.26153,2.26162,33700000.0
2006-01-12 23:19:00,2.26156,2.26189,2.26156,2.26189,15000000.0
2006-01-12 23:20:00,2.26192,2.26192,2.26173,2.26175,31900000.0
2006-01-12 23:21:00,2.26173,2.26173,2.26173,2.26173,13900000.0
2006-01-12 23:22:00,2.26204,2.26233,2.26204,2.26222,44200000.0
2006-01-12 23:23:00,2.26221,2.26221,2.26193,2.26193,36400000.0
2006-01-12 23:24:00,2.26194,2.26236,2.26194,2.26226,44099999.0
2006-01-12 23:25:00,2.26229,2.26233,2.26214,2.26222,45300000.0
2006-01-12 23:26:00,2.26217,2.26217,2.26213,2.26213,4800000.0
2006-01-12 23:27:00,2.26194,2.26205,2.26194,2.26197,8000000.0
2006-01-12 23:28:00,2.26198,2.2621,2.2618,2.2618,27600000.0
2006-01-12 23:29:00,2.26177,2.26195,2.26177,2.26186,39200001.0
2006-01-12 23:30:00,2.26188,2.26196,2.26162,2.26185,28800000.0
2006-01-12 23:31:00,2.26186,2.26203,2.26186,2.26197,23900000.0
2006-01-12 23:32:00,2.26213,2.26213,2.26196,2.26207,34000000.0
2006-01-12 23:33:00,2.26205,2.26206,2.26188,2.26203,55400000.0
2006-01-12 23:34:00,2.2621,2.26212,2.26196,2.26198,30000000.0
2006-01-12 23:35:00,2.26173,2.26173,2.26136,2.26154,55700000.0
2006-01-12 23:36:00,2.2616,2.26171,2.26154,2.26166,25900000.0
2006-01-12 23:37:00,2.26151,2.26165,2.26145,2.26145,31500000.0
2006-01-12 23:38:00,2.26149,2.2616,2.26136,2.26152,33200000.0
2006-01-12 23:39:00,2.26151,2.2618,2.2615,2.26169,40000000.0
2006-01-12 23:40:00,2.26177,2.26188,2.26177,2.26188,7200000.0
2006-01-12 23:41:00,2.26203,2.26203,2.26181,2.26181,51200000.0
2006-01-12 23:42:00,2.26193,2.26193,2.26182,2.2619,13900000.0
2006-01-12 23:43:00,2.26201,2.26203,2.26197,2.26197,12000000.0
2006-01-12 23:44:00,2.26236,2.26307,2.26236,2.26305,14200000.0
2006-01-12 23:45:00,2.26289,2.26289,2.26233,2.26248,45600000.0
2006-01-12 23:46:00,2.26257,2.26257,2.26233,2.26238,40900000.0
2006-01-12 23:47:00,2.26227,2.26246,2.26214,2.26232,64900001.0
2006-01-12 23:48:00,2.26221,2.26241,2.26221,2.26241,28100000.0
2006-01-12 23:49:00,2.26243,2.26246,2.26229,2.2623,56000000.0
2006-01-12 23:50:00,2.26252,2.26252,2.26218,2.26218,24400000.0
2006-01-12 23:51:00,2.2623,2.26246,2.26219,2.26219,41200000.0
2006-01-12 23:52:00,2.26229,2.26245,2.26229,2.26232,31100000.0
2006-01-12 23:53:00,2.26229,2.26261,2.26229,2.26238,25800000.0
2006-01-12 23:54:00,2.2624,2.2624,2.26185,2.26185,28700000.0
2006-01-12 23:55:00,2.26186,2.2622,2.26186,2.26213,21800000.0
2006-01-12 23:56:00,2.26228,2.26244,2.26223,2.26227,34100000.0
2006-01-12 23:57:00,2.26239,2.26239,2.26215,2.26215,33400000.0
2006-01-12 23:58:00,2.26203,2.26213,2.26201,2.26213,14800000.0
2006-01-12 23:59:00,2.26208,2.2622,2.26203,2.2622,22200000.0
2006-01-13 00:00:00,2.26205,2.26218,2.26205,2.2621,29600000.0
2006-01-13 00:01:00,2.26189,2.26234,2.26185,2.26217,55500000.0
2006-01-13 00:02:00,2.26207,2.26229,2.26195,2.26199,28100000.0
2006-01-13 00:03:00,2.26202,2.26224,2.26179,2.26199,31100000.0
2006-01-13 00:04:00,2.26193,2.26222,2.26193,2.26199,36600000.0
2006-01-13 00:05:00,2.2621,2.2621,2.26164,2.26185,49400000.0
2006-01-13 00:06:00,2.26185,2.26194,2.26173,2.26189,62600000.0
2006-01-13 00:07:00,2.26177,2.26197,2.26158,2.26197,37000000.0
2006-01-13 00:08:00,2.26185,2.26226,2.26178,2.26215,35600000.0
2006-01-13 00:09:00,2.26236,2.26236,2.2618,2.2619,28000000.0
2006-01-13 00:10:00,2.26198,2.26198,2.2618,2.2618,27600000.0
2006-01-13 00:11:00,2.26186,2.26197,2.26173,2.26197,48200000.0
2006-01-13 00:12:00,2.26183,2.26264,2.26173,2.26255,31200000.0
2006-01-13 00:13:00,2.26263,2.26293,2.26261,2.26261,24800000.0
2006-01-13 00:14:00,2.26263,2.26276,2.26253,2.26253,21800000.0
2006-01-13 00:15:00,2.26267,2.26279,2.26258,2.26279,28900000.0
2006-01-13 00:16:00,2.26258,2.26261,2.26233,2.26245,37800000.0
2006-01-13 00:17:00,2.2624,2.26264,2.2623,2.26246,49200000.0
2006-01-13 00:18:00,2.26252,2.26266,2.26252,2.26258,12800000.0
2006-01-13 00:19:00,2.26273,2.26283,2.26253,2.26283,40500000.0
2006-01-13 00:20:00,2.26298,2.26309,2.26272,2.26276,48500001.0
2006-01-13 00:21:00,2.26282,2.26298,2.26275,2.26297,32600000.0
2006-01-13 00:22:00,2.26287,2.26296,2.2626,2.26277,31300000.0
2006-01-13 00:23:00,2.26296,2.26344,2.26296,2.26323,40400000.0
2006-01-13 00:24:00,2.26347,2.26348,2.26295,2.26304,31600000.0
2006-01-13 00:25:00,2.26315,2.26354,2.263,2.2635,33300000.0
2006-01-13 00:26:00,2.2622,2.26276,2.2622,2.26264,46600000.0
2006-01-13 00:27:00,2.26272,2.26293,2.26272,2.26291,27900000.0
2006-01-13 00:28:00,2.26288,2.26304,2.26288,2.26297,29600000.0
2006-01-13 00:29:00,2.26306,2.26329,2.26306,2.2631,18700000.0
2006-01-13 00:30:00,2.26325,2.26334,2.26315,2.26323,34200000.0
2006-01-13 00:31:00,2.26324,2.26345,2.26312,2.26312,42600000.0
2006-01-13 00:32:00,2.26296,2.26319,2.26286,2.26295,36000000.0
2006-01-13 00:33:00,2.26295,2.26303,2.26295,2.263,31900000.0
2006-01-13 00:34:00,2.26295,2.26313,2.26289,2.26289,37900000.0
2006-01-13 00:35:00,2.26287,2.26301,2.26278,2.26294,48400000.0
2006-01-13 00:36:00,2.26288,2.26288,2.26261,2.26275,16400000.0
2006-01-13 00:37:00,2.26287,2.26301,2.26287,2.26296,16900000.0
2006-01-13 00:38:00,2.26298,2.26298,2.2626,2.26295,42700000.0
2006-01-13 00:39:00,2.26299,2.2632,2.26279,2.26293,27000000.0
2006-01-13 00:40:00,2.26298,2.26311,2.26284,2.26284,26800000.0
2006-01-13 00:41:00,2.2631,2.2631,2.26279,2.26292,35200000.0
2006-01-13 00:42:00,2.26301,2.26302,2.26283,2.26283,32500000.0
2006-01-13 00:43:00,2.2631,2.2631,2.26293,2.26302,25400000.0
2006-01-13 00:44:00,2.2629,2.26306,2.26269,2.26306,37300001.0
2006-01-13 00:45:00,2.26295,2.26295,2.26249,2.26249,11800000.0
2006-01-13 00:46:00,2.2621,2.26267,2.2621,2.2623,26400000.0
2006-01-13 00:47:00,2.26233,2.26257,2.26228,2.26228,26700000.0
2006-01-13 00:48:00,2.2623,2.26242,2.26221,2.26242,15600000.0
2006-01-13 00:49:00,2.26259,2.26259,2.26224,2.26224,46000000.0
2006-01-13 00:50:00,2.262,2.26221,2.26163,2.26221,29300000.0
2006-01-13 00:51:00,2.26237,2.26253,2.26211,2.26253,22700000.0
2006-01-13 00:52:00,2.26241,2.26265,2.26226,2.26265,26400000.0
2006-01-13 00:53:00,2.26258,2.26282,2.26247,2.2628,46700000.0
2006-01-13 00:54:00,2.26278,2.26283,2.26235,2.26281,64000000.0
2006-01-13 00:55:00,2.26298,2.26314,2.2628,2.2628,27700000.0
2006-01-13 00:56:00,2.26276,2.2629,2.2627,2.26284,32500000.0
2006-01-13 00:57:00,2.26291,2.26318,2.26291,2.26318,28100000.0
2006-01-13 00:58:00,2.26301,2.26321,2.26293,2.26309,15900000.0
2006-01-13 00:59:00,2.26317,2.26353,2.26317,2.26353,12000000.0
2006-01-13 01:00:00,2.26348,2.26348,2.26312,2.26325,57600000.0
2006-01-13 01:01:00,2.26316,2.26316,2.26286,2.26309,31900000.0
2006-01-13 01:02:00,2.26289,2.26325,2.26289,2.26305,24200000.0
2006-01-13 01:03:00,2.26312,2.26312,2.26283,2.26283,32700000.0
2006-01-13 01:04:00,2.26277,2.26277,2.26245,2.26245,49700000.0
2006-01-13 01:05:00,2.26263,2.26266,2.26254,2.2626,24600000.0
2006-01-13 01:06:00,2.26274,2.26305,2.26264,2.26287,36300000.0
2006-01-13 01:07:00,2.26297,2.26347,2.26297,2.26347,26800000.0
2006-01-13 01:08:00,2.26334,2.26348,2.26323,2.26326,48600001.0
2006-01-13 01:09:00,2.26322,2.26334,2.26299,2.26299,28700000.0
2006-01-13 01:10:00,2.26312,2.26334,2.26312,2.26322,47000000.0
2006-01-13 01:11:00,2.26312,2.26314,2.263,2.263,10600000.0
2006-01-13 01:12:00,2.26305,2.26333,2.26305,2.26328,34100000.0
2006-01-13 01:13:00,2.26312,2.26339,2.26309,2.26339,20900000.0
2006-01-13 01:14:00,2.26337,2.26347,2.26321,2.26321,33900000.0
2006-01-13 01:15:00,2.26321,2.26325,2.26298,2.26298,28600000.0
2006-01-13 01:16:00,2.26314,2.26314,2.26243,2.26246,30200000.0
2006-01-13 01:17:00,2.26262,2.26291,2.26262,2.26278,26700000.0
2006-01-13 01:18:00,2.2628,2.2628,2.26272,2.2628,12800000.0
2006-01-13 01:19:00,2.26275,2.26275,2.26275,2.26275,7100000.0
2006-01-13 01:20:00,2.26267,2.26293,2.26267,2.2628,38400000.0
2006-01-13 01:21:00,2.2626,2.2626,2.26148,2.26148,20400000.0
2006-01-13 01:22:00,2.26114,2.26133,2.26082,2.26083,53000000.0
2006-01-13 01:23:00,2.26092,2.26137,2.26092,2.26132,22500000.0
2006-01-13 01:24:00,2.2612,2.2612,2.26105,2.26105,6400000.0
2006-01-13 01:25:00,2.26076,2.26081,2.26059,2.26081,21900000.0
2006-01-13 01:26:00,2.26084,2.26097,2.26071,2.26072,33900001.0
2006-01-13 01:27:00,2.26084,2.26126,2.26084,2.26118,34100000.0
2006-01-13 01:28:00,2.26113,2.26125,2.26088,2.26088,40800000.0
2006-01-13 01:29:00,2.26088,2.26152,2.26088,2.26137,52000000.0
2006-01-13 01:30:00,2.26141,2.26209,2.26141,2.262,23900000.0
2006-01-13 01:31:00,2.2619,2.26207,2.26189,2.26207,19200000.0
2006-01-13 01:32:00,2.26205,2.26205,2.26182,2.26182,8600000.0
2006-01-13 01:33:00,2.26171,2.26188,2.26156,2.26188,49600000.0
2006-01-13 01:34:00,2.26191,2.262,2.26166,2.26171,33300000.0
2006-01-13 01:35:00,2.26173,2.26178,2.2616,2.2616,15200000.0
2006-01-13 01:36:00,2.2617,2.26183,2.2616,2.2616,23800000.0
2006-01-13 01:37:00,2.2615,2.26172,2.26144,2.26144,31400000.0
2006-01-13 01:38:00,2.26153,2.26179,2.2615,2.26179,28100000.0
2006-01-13 01:39:00,2.26171,2.26171,2.26136,2.26164,34900000.0
2006-01-13 01:40:00,2.26174,2.26174,2.26122,2.26122,18800000.0
2006-01-13 01:41:00,2.26135,2.26151,2.26128,2.26151,52500000.0
2006-01-13 01:42:00,2.26136,2.26148,2.26111,2.26148,40300000.0
2006-01-13 01:43:00,2.26145,2.26155,2.26145,2.26145,22500000.0
2006-01-13 01:44:00,2.26148,2.26148,2.26113,2.26118,34300000.0
2006-01-13 01:45:00,2.26121,2.26139,2.26121,2.26134,19100000.0
2006-01-13 01:46:00,2.2613,2.26146,2.26126,2.26126,44000000.0
2006-01-13 01:47:00,2.26119,2.26119,2.26098,2.26114,23500000.0
2006-01-13 01:48:00,2.26134,2.26143,2.26107,2.26107,27400000.0
2006-01-13 01:49:00,2.2611,2.26122,2.2611,2.26111,38200000.0
2006-01-13 01:50:00,2.26105,2.26171,2.26105,2.26171,36900000.0
2006-01-13 01:51:00,2.26185,2.26185,2.2613,2.2613,50400000.0
2006-01-13 01:52:00,2.26116,2.26161,2.26116,2.26132,43900000.0
2006-01-13 01:53:00,2.26124,2.26124,2.26114,2.26114,10400000.0
2006-01-13 01:54:00,2.261,2.26116,2.261,2.26102,48600000.0
2006-01-13 01:55:00,2.26112,2.26132,2.26112,2.26132,19600000.0
2006-01-13 01:56:00,2.26132,2.26139,2.26129,2.26129,34000000.0
2006-01-13 01:57:00,2.26152,2.26166,2.26145,2.26166,44400000.0
2006-01-13 01:58:00,2.26184,2.26197,2.26181,2.26181,12300000.0
2006-01-13 01:59:00,2.26171,2.26178,2.26149,2.26149,38700000.0
2006-01-13 02:00:00,2.2615,2.26182,2.26136,2.26182,9000000.0
2006-01-13 02:01:00,2.26162,2.26206,2.2616,2.2619,41000000.0
2006-01-13 02:02:00,2.26186,2.26193,2.2615,2.2615,44800000.0
2006-01-13 02:03:00,2.26141,2.26149,2.26098,2.26114,53200001.0
2006-01-13 02:04:00,2.26103,2.26115,2.26084,2.26102,31800000.0
2006-01-13 02:05:00,2.26106,2.26139,2.26106,2.26118,42000000.0
2006-01-13 02:06:00,2.26128,2.26157,2.26128,2.26152,26300000.0
2006-01-13 02:07:00,2.26144,2.2618,2.26144,2.26164,39500000.0
2006-01-13 02:08:00,2.2616,2.2616,2.26159,2.26159,11200000.0
2006-01-13 02:09:00,2.26173,2.26173,2.26147,2.26153,50300000.0
2006-01-13 02:10:00,2.26161,2.26161,2.26133,2.26146,27000000.0
2006-01-13 02:11:00,2.26134,2.26161,2.26122,2.2614,31300000.0
2006-01-13 02:12:00,2.26163,2.26163,2.26118,2.2613,30100000.0
2006-01-13 02:13:00,2.26104,2.26127,2.26096,2.26122,60800000.0
2006-01-13 02:14:00,2.26137,2.26138,2.26137,2.26138,7200000.0
2006-01-13 02:15:00,2.26157,2.26157,2.26128,2.26135,28700000.0
2006-01-13 02:16:00,2.26125,2.26142,2.26123,2.26142,24800000.0
2006-01-13 02:17:00,2.26143,2.26153,2.26135,2.26149,36700000.0
2006-01-13 02:18:00,2.2615,2.26161,2.26132,2.26144,39800000.0
2006-01-13 02:19:00,2.26164,2.26176,2.26164,2.2617,13600000.0
2006-01-13 02:20:00,2.2617,2.26174,2.26162,2.26174,29900000.0
2006-01-13 02:21:00,2.26178,2.26184,2.26158,2.26158,19900000.0
2006-01-13 02:22:00,2.26149,2.26149,2.26121,2.26142,41300000.0
2006-01-13 02:23:00,2.26145,2.26164,2.26145,2.2615,24400000.0
2006-01-13 02:24:00,2.26157,2.26162,2.261,2.26118,45600000.0
2006-01-13 02:25:00,2.26146,2.26156,2.26146,2.26156,16600000.0
2006-01-13 02:26:00,2.26177,2.26183,2.26167,2.26183,27600000.0
2006-01-13 02:27:00,2.2618,2.262,2.26166,2.26178,60400000.0
2006-01-13 02:28:00,2.26187,2.2621,2.26184,2.2621,14400000.0
2006-01-13 02:29:00,2.26189,2.26207,2.26176,2.26178,34200000.0
2006-01-13 02:30:00,2.26197,2.26238,2.26197,2.26221,31800000.0
2006-01-13 02:31:00,2.26216,2.26217,2.26169,2.26204,23400000.0
2006-01-13 02:32:00,2.262,2.26211,2.2619,2.2619,35400000.0
2006-01-13 02:33:00,2.26184,2.26198,2.26169,2.26175,78500000.0
2006-01-13 02:34:00,2.26198,2.26217,2.26198,2.26213,38000000.0
2006-01-13 02:35:00,2.2621,2.26237,2.262,2.26211,41100000.0
2006-01-13 02:36:00,2.26215,2.26215,2.26169,2.26175,38700000.0
2006-01-13 02:37:00,2.26185,2.26196,2.26185,2.26189,19300000.0
2006-01-13 02:38:00,2.26203,2.26238,2.26203,2.26217,28900000.0
2006-01-13 02:39:00,2.26212,2.26218,2.26193,2.26193,36600000.0
2006-01-13 02:40:00,2.26176,2.26227,2.26176,2.26227,46100000.0
2006-01-13 02:41:00,2.26226,2.26226,2.262,2.26212,34000000.0
2006-01-13 02:42:00,2.26197,2.26197,2.26158,2.26158,10100000.0
2006-01-13 02:43:00,2.2616,2.26176,2.2616,2.2617,18100000.0
2006-01-13 02:44:00,2.2618,2.2618,2.26163,2.26163,11000000.0
2006-01-13 02:45:00,2.26147,2.26147,2.26143,2.26143,6400000.0
2006-01-13 02:46:00,2.26144,2.26177,2.26144,2.26165,32100000.0
2006-01-13 02:47:00,2.26198,2.26214,2.26198,2.26213,20200000.0
2006-01-13 02:48:00,2.26216,2.26229,2.26213,2.26218,38100000.0
2006-01-13 02:49:00,2.26224,2.26245,2.26213,2.26233,32400000.0
2006-01-13 02:50:00,2.26228,2.26237,2.26216,2.26227,28700000.0
2006-01-13 02:51:00,2.26233,2.26259,2.26226,2.26226,26000000.0
2006-01-13 02:52:00,2.26205,2.26239,2.26205,2.26238,13400000.0
2006-01-13 02:53:00,2.26247,2.2625,2.26218,2.26237,24600000.0
2006-01-13 02:54:00,2.26239,2.26259,2.26215,2.26229,40600001.0
2006-01-13 02:55:00,2.26241,2.26254,2.26212,2.26245,40300001.0
2006-01-13 02:56:00,2.26258,2.26272,2.26254,2.26272,25200000.0
2006-01-13 02:57:00,2.26275,2.26275,2.26239,2.26239,33200000.0
2006-01-13 02:58:00,2.26243,2.26275,2.26243,2.26272,22000000.0
2006-01-13 02:59:00,2.26285,2.26285,2.26261,2.2627,15200000.0
2006-01-13 03:00:00,2.26269,2.26323,2.26269,2.26318,19000000.0
2006-01-13 03:01:00,2.26324,2.26348,2.26318,2.26348,30700000.0
2006-01-13 03:02:00,2.26326,2.26326,2.26285,2.26287,22900000.0
2006-01-13 03:03:00,2.26291,2.26308,2.26257,2.26257,29800000.0
2006-01-13 03:04:00,2.26266,2.26301,2.26264,2.26281,28500000.0
2006-01-13 03:05:00,2.26247,2.26269,2.26245,2.26245,34200000.0
2006-01-13 03:06:00,2.26221,2.26236,2.26216,2.26225,34800000.0
2006-01-13 03:07:00,2.26236,2.26255,2.26232,2.26232,20100000.0
2006-01-13 03:08:00,2.26219,2.26252,2.26219,2.26227,17900000.0
2006-01-13 03:09:00,2.26211,2.26247,2.26211,2.26242,24000000.0
2006-01-13 03:10:00,2.2626,2.26267,2.26249,2.26249,36100000.0
2006-01-13 03:11:00,2.26261,2.26274,2.2623,2.26239,33200000.0
2006-01-13 03:12:00,2.26222,2.2623,2.2622,2.26225,34800000.0
2006-01-13 03:13:00,2.26248,2.26257,2.26248,2.26248,15800000.0
2006-01-13 03:14:00,2.26246,2.26262,2.26245,2.26245,23100000.0
2006-01-13 03:15:00,2.26251,2.26261,2.26248,2.26248,41600000.0
2006-01-13 03:16:00,2.26255,2.26255,2.26217,2.26217,32200000.0
2006-01-13 03:17:00,2.26207,2.26237,2.26207,2.26237,25600000.0
2006-01-13 03:18:00,2.26236,2.26236,2.26214,2.26215,12800000.0
2006-01-13 03:19:00,2.26234,2.26234,2.26221,2.26221,6400000.0
2006-01-13 03:20:00,2.26231,2.2625,2.26222,2.2625,39600000.0
2006-01-13 03:21:00,2.2623,2.2624,2.2622,2.26227,56300000.0
2006-01-13 03:22:00,2.26232,2.26233,2.26215,2.26215,17400000.0
2006-01-13 03:23:00,2.26223,2.2626,2.26223,2.2626,33200000.0
2006-01-13 03:24:00,2.26257,2.26257,2.26222,2.26245,19500000.0
2006-01-13 03:25:00,2.26251,2.26265,2.2624,2.26265,14200000.0
2006-01-13 03:26:00,2.26259,2.2627,2.26252,2.26252,24300000.0
2006-01-13 03:27:00,2.26241,2.26244,2.26241,2.26244,7200000.0
2006-01-13 03:28:00,2.26253,2.26253,2.26239,2.26241,39100000.0
2006-01-13 03:29:00,2.26242,2.2626,2.26241,2.26256,42900000.0
2006-01-13 03:30:00,2.26266,2.26266,2.26255,2.26258,24800000.0
2006-01-13 03:31:00,2.26248,2.26248,2.26235,2.26235,9700000.0
2006-01-13 03:32:00,2.26233,2.26237,2.26223,2.26223,44700000.0
2006-01-13 03:33:00,2.26224,2.26228,2.26199,2.26206,35700000.0
2006-01-13 03:34:00,2.26196,2.26213,2.26192,2.26213,34100000.0
2006-01-13 03:35:00,2.26211,2.26211,2.26188,2.26195,15900000.0
2006-01-13 03:36:00,2.26202,2.26236,2.26202,2.26216,37400000.0
2006-01-13 03:37:00,2.26226,2.26268,2.26225,2.26268,25900000.0
2006-01-13 03:38:00,2.26267,2.26281,2.26259,2.26268,35900000.0
2006-01-13 03:39:00,2.26252,2.26252,2.26248,2.26248,6400000.0
2006-01-13 03:40:00,2.26245,2.26272,2.26245,2.26272,17400000.0
2006-01-13 03:41:00,2.26268,2.2627,2.26253,2.2627,26900000.0
2006-01-13 03:42:00,2.26253,2.2626,2.26253,2.2626,4800000.0
2006-01-13 03:43:00,2.26263,2.2628,2.26262,2.2628,22200000.0
2006-01-13 03:44:00,2.26273,2.26289,2.26273,2.26273,34400000.0
2006-01-13 03:45:00,2.26266,2.26274,2.26248,2.26248,17400000.0
2006-01-13 03:46:00,2.26251,2.26258,2.26228,2.26228,15300000.0
2006-01-13 03:47:00,2.26232,2.26248,2.26232,2.26246,9400000.0
2006-01-13 03:48:00,2.26251,2.26268,2.26236,2.26236,40300000.0
2006-01-13 03:49:00,2.26232,2.26253,2.26232,2.26238,32200000.0
2006-01-13 03:50:00,2.26245,2.26268,2.26245,2.26264,27500000.0
2006-01-13 03:51:00,2.26276,2.26276,2.26228,2.26238,32900000.0
2006-01-13 03:52:00,2.2625,2.26271,2.2625,2.26257,28100000.0
2006-01-13 03:53:00,2.26251,2.26266,2.26251,2.26251,30000000.0
2006-01-13 03:54:00,2.26261,2.26288,2.26254,2.26267,30700000.0
2006-01-13 03:55:00,2.26281,2.26295,2.26274,2.26282,51500000.0
2006-01-13 03:56:00,2.26288,2.26291,2.26269,2.26273,31100000.0
2006-01-13 03:57:00,2.2628,2.2628,2.26259,2.26272,38700000.0
2006-01-13 03:58:00,2.26278,2.26305,2.26278,2.26305,32400000.0
2006-01-13 03:59:00,2.26292,2.263,2.26276,2.263,33700000.0
2006-01-13 04:00:00,2.26297,2.26297,2.26277,2.26277,19700000.0
2006-01-13 04:01:00,2.26269,2.26292,2.26269,2.26282,17200000.0
2006-01-13 04:02:00,2.26286,2.26286,2.2627,2.26272,21600000.0
2006-01-13 04:03:00,2.26294,2.26294,2.26266,2.26292,19600000.0
2006-01-13 04:04:00,2.26296,2.26296,2.26282,2.26292,17500000.0
2006-01-13 04:05:00,2.26283,2.2629,2.26273,2.26289,31300000.0
2006-01-13 04:06:00,2.26274,2.263,2.26274,2.26291,46699999.0
2006-01-13 04:07:00,2.26286,2.26297,2.26285,2.26294,36200000.0
2006-01-13 04:08:00,2.2629,2.26303,2.26281,2.26288,26400000.0
2006-01-13 04:09:00,2.26298,2.26312,2.26284,2.26294,21800000.0
2006-01-13 04:10:00,2.26301,2.26323,2.26301,2.26307,36000000.0
2006-01-13 04:11:00,2.26308,2.26308,2.26295,2.263,21300000.0
2006-01-13 04:12:00,2.26293,2.26316,2.26291,2.26316,29800000.0
2006-01-13 04:13:00,2.26302,2.26318,2.26302,2.26318,9600000.0
2006-01-13 04:14:00,2.26299,2.263,2.26299,2.263,10200000.0
2006-01-13 04:15:00,2.26267,2.2629,2.26267,2.26281,27100000.0
2006-01-13 04:16:00,2.2628,2.2628,2.26254,2.26269,29800000.0
2006-01-13 04:17:00,2.26285,2.26289,2.2626,2.26275,21500000.0
2006-01-13 04:18:00,2.26271,2.26271,2.26266,2.26266,12700000.0
2006-01-13 04:19:00,2.26274,2.26285,2.2626,2.2626,22000000.0
2006-01-13 04:20:00,2.26261,2.26269,2.26249,2.2626,38300000.0
2006-01-13 04:21:00,2.2626,2.26277,2.26248,2.26277,52700000.0
2006-01-13 04:22:00,2.26269,2.26278,2.26259,2.26262,27900000.0
2006-01-13 04:23:00,2.26243,2.26243,2.26228,2.26234,31000000.0
2006-01-13 04:24:00,2.26232,2.26236,2.26211,2.26211,35900000.0
2006-01-13 04:25:00,2.26229,2.26243,2.26214,2.26214,32100000.0
2006-01-13 04:26:00,2.26209,2.2623,2.26209,2.26228,30200000.0
2006-01-13 04:27:00,2.26225,2.26225,2.26213,2.26213,5200000.0
2006-01-13 04:28:00,2.26221,2.26221,2.26192,2.26214,44100000.0
2006-01-13 04:29:00,2.26224,2.26228,2.26211,2.26211,50100000.0
2006-01-13 04:30:00,2.26214,2.26224,2.26205,2.26205,38400000.0
2006-01-13 04:31:00,2.26191,2.26214,2.26185,2.26191,41300000.0
2006-01-13 04:32:00,2.2617,2.2621,2.2617,2.26199,42400000.0
2006-01-13 04:33:00,2.26192,2.26194,2.26178,2.26187,27900000.0
2006-01-13 04:34:00,2.26177,2.26196,2.26168,2.26181,37100000.0
2006-01-13 04:35:00,2.26179,2.26211,2.26179,2.2621,35900000.0
2006-01-13 04:36:00,2.26216,2.26253,2.26216,2.26246,28300000.0
2006-01-13 04:37:00,2.26227,2.26227,2.26221,2.26221,15500000.0
2006-01-13 04:38:00,2.26234,2.26234,2.26199,2.2622,29200000.0
2006-01-13 04:39:00,2.26215,2.26226,2.26205,2.26213,18400000.0
2006-01-13 04:40:00,2.26203,2.26221,2.26203,2.26221,27500000.0
2006-01-13 04:41:00,2.26217,2.26217,2.26213,2.26213,8800000.0
2006-01-13 04:42:00,2.26221,2.26221,2.26188,2.26205,34900001.0
2006-01-13 04:43:00,2.26222,2.26225,2.26205,2.26213,18500000.0
2006-01-13 04:44:00,2.26202,2.26212,2.26199,2.26199,6400000.0
2006-01-13 04:45:00,2.26198,2.262,2.26187,2.262,13800000.0
2006-01-13 04:46:00,2.26197,2.26212,2.26194,2.26204,22400000.0
2006-01-13 04:47:00,2.26192,2.26198,2.26187,2.26193,28300000.0
2006-01-13 04:48:00,2.26198,2.262,2.2619,2.2619,10000000.0
2006-01-13 04:49:00,2.2621,2.2621,2.26178,2.26184,10900000.0
2006-01-13 04:50:00,2.26191,2.26197,2.26165,2.2619,38100000.0
2006-01-13 04:51:00,2.26194,2.26197,2.26179,2.26187,10000000.0
2006-01-13 04:52:00,2.26191,2.26195,2.26191,2.26195,33100000.0
2006-01-13 04:53:00,2.26206,2.26206,2.2619,2.26194,14400000.0
2006-01-13 04:54:00,2.26186,2.26189,2.26171,2.26171,19000000.0
2006-01-13 04:55:00,2.26181,2.26188,2.26174,2.2618,22800000.0
2006-01-13 04:56:00,2.26176,2.26176,2.26173,2.26173,6400000.0
2006-01-13 04:57:00,2.26173,2.26182,2.26165,2.2617,44900000.0
2006-01-13 04:58:00,2.26158,2.2617,2.26152,2.2617,29600000.0
2006-01-13 04:59:00,2.26174,2.26185,2.26162,2.2617,43900000.0
2006-01-13 05:00:00,2.26168,2.26202,2.26168,2.26189,22000000.0
2006-01-13 05:01:00,2.26191,2.26211,2.26183,2.26198,53900000.0
2006-01-13 05:02:00,2.26207,2.2622,2.26191,2.26199,28900000.0
2006-01-13 05:03:00,2.262,2.26204,2.26197,2.26197,19000000.0
2006-01-13 05:04:00,2.26192,2.26219,2.26192,2.26202,45600000.0
2006-01-13 05:05:00,2.26208,2.2621,2.26205,2.26209,21600000.0
2006-01-13 05:06:00,2.2621,2.2621,2.26207,2.26207,16600000.0
2006-01-13 05:07:00,2.26199,2.26211,2.26199,2.26204,27200000.0
2006-01-13 05:08:00,2.2622,2.26225,2.26208,2.2621,26000000.0
2006-01-13 05:09:00,2.26199,2.26199,2.26188,2.26188,17700000.0
2006-01-13 05:10:00,2.26182,2.2619,2.26182,2.26186,22000000.0
2006-01-13 05:11:00,2.26174,2.26195,2.26174,2.26182,38400000.0
2006-01-13 05:12:00,2.26184,2.26205,2.26183,2.262,16500000.0
2006-01-13 05:13:00,2.26183,2.26198,2.26175,2.26192,35100000.0
2006-01-13 05:14:00,2.2619,2.26193,2.2618,2.26192,40000000.0
2006-01-13 05:15:00,2.26205,2.2621,2.26205,2.2621,32600000.0
2006-01-13 05:16:00,2.2619,2.262,2.2619,2.2619,17200000.0
2006-01-13 05:17:00,2.26187,2.26206,2.26187,2.26188,49000000.0
2006-01-13 05:18:00,2.26183,2.2621,2.26183,2.26196,24000000.0
2006-01-13 05:19:00,2.26202,2.26215,2.26193,2.26215,45400000.0
2006-01-13 05:20:00,2.26194,2.26206,2.26182,2.26191,24400000.0
2006-01-13 05:21:00,2.26184,2.26196,2.26183,2.26183,31200000.0
2006-01-13 05:22:00,2.26178,2.26207,2.26178,2.26192,36400000.0
2006-01-13 05:23:00,2.26185,2.26208,2.26183,2.26195,32300000.0
2006-01-13 05:24:00,2.26185,2.2619,2.26185,2.26185,23500000.0
2006-01-13 05:25:00,2.26195,2.26205,2.2618,2.2618,14100000.0
2006-01-13 05:26:00,2.2619,2.26206,2.26182,2.26192,27300000.0
2006-01-13 05:27:00,2.26185,2.262,2.26182,2.262,15800000.0
2006-01-13 05:28:00,2.26197,2.26205,2.26186,2.26186,27700000.0
2006-01-13 05:29:00,2.26202,2.26202,2.26195,2.26195,13600000.0
2006-01-13 05:30:00,2.26204,2.2621,2.26189,2.26197,32600000.0
2006-01-13 05:31:00,2.26186,2.26199,2.26186,2.26195,18000000.0
2006-01-13 05:32:00,2.262,2.26212,2.26195,2.26198,26500000.0
2006-01-13 05:33:00,2.26213,2.26229,2.26212,2.26229,18200000.0
2006-01-13 05:34:00,2.26222,2.26235,2.26222,2.26225,19800000.0
2006-01-13 05:35:00,2.26237,2.26245,2.26233,2.26233,18500000.0
2006-01-13 05:36:00,2.26238,2.26251,2.2623,2.26251,34800000.0
2006-01-13 05:37:00,2.26285,2.26287,2.26285,2.26287,7100000.0
2006-01-13 05:38:00,2.26284,2.26284,2.26265,2.26268,31900000.0
2006-01-13 05:39:00,2.26254,2.26267,2.26247,2.26254,19800000.0
2006-01-13 05:40:00,2.2624,2.26265,2.2624,2.26248,45300000.0
2006-01-13 05:41:00,2.26248,2.26255,2.26247,2.26251,17900000.0
2006-01-13 05:42:00,2.26243,2.26244,2.26236,2.26243,43000000.0
2006-01-13 05:43:00,2.26256,2.26268,2.26256,2.26259,15500000.0
2006-01-13 05:44:00,2.26276,2.26282,2.26264,2.26264,37400000.0
2006-01-13 05:45:00,2.26287,2.26287,2.26254,2.26264,47700000.0
2006-01-13 05:46:00,2.26272,2.26281,2.2627,2.2627,31500000.0
2006-01-13 05:47:00,2.26275,2.26292,2.26272,2.26292,29700000.0
2006-01-13 05:48:00,2.26284,2.26284,2.26249,2.2626,49600000.0
2006-01-13 05:49:00,2.26253,2.26255,2.26236,2.26247,25600000.0
2006-01-13 05:50:00,2.26227,2.26238,2.26227,2.26238,5400000.0
2006-01-13 05:51:00,2.26242,2.26242,2.26235,2.26235,13100000.0
2006-01-13 05:52:00,2.26231,2.26231,2.26208,2.26217,46000001.0
2006-01-13 05:53:00,2.26198,2.26214,2.26193,2.26197,54900000.0
2006-01-13 05:54:00,2.2618,2.26188,2.26167,2.26177,28300000.0
2006-01-13 05:55:00,2.26181,2.26195,2.26177,2.26195,11600000.0
2006-01-13 05:56:00,2.26198,2.26198,2.26178,2.26181,16000000.0
2006-01-13 05:57:00,2.26172,2.26187,2.26159,2.26177,34300000.0
2006-01-13 05:58:00,2.26173,2.26194,2.26151,2.26151,27000000.0
2006-01-13 05:59:00,2.26158,2.26173,2.26151,2.26173,39900000.0
2006-01-13 06:00:00,2.26161,2.26166,2.26151,2.26154,33800000.0
2006-01-13 06:01:00,2.2617,2.2617,2.2616,2.2616,8800000.0
2006-01-13 06:02:00,2.2615,2.2616,2.2615,2.26153,20800000.0
2006-01-13 06:03:00,2.26148,2.26169,2.26148,2.26165,25500000.0
2006-01-13 06:04:00,2.26152,2.26152,2.26148,2.26148,12600000.0
2006-01-13 06:05:00,2.26132,2.26148,2.26132,2.26148,23100000.0
2006-01-13 06:06:00,2.26145,2.26145,2.26117,2.2612,41000000.0
2006-01-13 06:07:00,2.26114,2.26114,2.26093,2.26093,23600000.0
2006-01-13 06:08:00,2.26103,2.26135,2.26098,2.2612,27100000.0
2006-01-13 06:09:00,2.26121,2.26129,2.26098,2.26121,21800000.0
2006-01-13 06:10:00,2.2613,2.26146,2.2612,2.2612,38900000.0
2006-01-13 06:11:00,2.26124,2.26135,2.26124,2.26124,11200000.0
2006-01-13 06:12:00,2.26138,2.2616,2.26138,2.26147,21200000.0
2006-01-13 06:13:00,2.26152,2.26185,2.26152,2.26181,19000000.0
2006-01-13 06:14:00,2.26167,2.26187,2.26161,2.26175,20800000.0
2006-01-13 06:15:00,2.26192,2.26204,2.26183,2.26188,41000000.0
2006-01-13 06:16:00,2.262,2.262,2.26172,2.26195,45300000.0
2006-01-13 06:17:00,2.26178,2.26178,2.26156,2.26156,10200000.0
2006-01-13 06:18:00,2.26163,2.26177,2.26159,2.26162,36400000.0
2006-01-13 06:19:00,2.26166,2.26177,2.26166,2.26177,16000000.0
2006-01-13 06:20:00,2.26195,2.262,2.26178,2.262,26400000.0
2006-01-13 06:21:00,2.26204,2.26215,2.26187,2.26197,18400000.0
2006-01-13 06:22:00,2.26184,2.26208,2.26172,2.26208,40100000.0
2006-01-13 06:23:00,2.26207,2.26207,2.26161,2.26161,37200000.0
2006-01-13 06:24:00,2.26177,2.26201,2.26177,2.26201,21900000.0
2006-01-13 06:25:00,2.26205,2.26226,2.26205,2.26211,18200000.0
2006-01-13 06:26:00,2.26227,2.2625,2.26218,2.26232,36300000.0
2006-01-13 06:27:00,2.26233,2.26233,2.26213,2.26213,12700000.0
2006-01-13 06:28:00,2.26221,2.26233,2.2622,2.26221,30100000.0
2006-01-13 06:29:00,2.26203,2.26219,2.26184,2.26206,40400000.0
2006-01-13 06:30:00,2.2621,2.26218,2.26205,2.26211,29000000.0
2006-01-13 06:31:00,2.26211,2.26237,2.26208,2.26226,66400000.0
2006-01-13 06:32:00,2.26232,2.26235,2.2621,2.26225,37700000.0
2006-01-13 06:33:00,2.26216,2.26227,2.26214,2.26223,27600000.0
2006-01-13 06:34:00,2.2623,2.2623,2.26209,2.26209,27600000.0
2006-01-13 06:35:00,2.26197,2.26215,2.26186,2.26215,25100000.0
2006-01-13 06:36:00,2.262,2.26217,2.26197,2.26197,34500000.0
2006-01-13 06:37:00,2.26199,2.26212,2.26191,2.26193,24900000.0
2006-01-13 06:38:00,2.26191,2.2621,2.26191,2.26192,59599999.0
2006-01-13 06:39:00,2.26213,2.26233,2.26202,2.26202,27600000.0
2006-01-13 06:40:00,2.26213,2.26221,2.26213,2.26218,19700000.0
2006-01-13 06:41:00,2.26248,2.26255,2.26248,2.26255,8800000.0
2006-01-13 06:42:00,2.26274,2.26274,2.26265,2.26265,16800000.0
2006-01-13 06:43:00,2.26264,2.2627,2.26256,2.26267,12800000.0
2006-01-13 06:44:00,2.26261,2.26267,2.2625,2.26251,14800000.0
2006-01-13 06:45:00,2.2624,2.26265,2.2624,2.26255,26300000.0
2006-01-13 06:46:00,2.26255,2.2626,2.2624,2.26255,21600000.0
2006-01-13 06:47:00,2.26263,2.26263,2.26255,2.26263,14000000.0
2006-01-13 06:48:00,2.26257,2.26257,2.26234,2.26234,12000000.0
2006-01-13 06:49:00,2.26242,2.26242,2.26215,2.26215,32999999.0
2006-01-13 06:50:00,2.26213,2.26213,2.2621,2.2621,7600000.0
2006-01-13 06:51:00,2.26215,2.26215,2.26193,2.26203,15400000.0
2006-01-13 06:52:00,2.26205,2.26215,2.26203,2.26208,35799999.0
2006-01-13 06:53:00,2.26202,2.26202,2.262,2.262,8800000.0
2006-01-13 06:54:00,2.26205,2.2621,2.26195,2.262,30200000.0
2006-01-13 06:55:00,2.26207,2.26231,2.26207,2.26214,18600000.0
2006-01-13 06:56:00,2.26229,2.26237,2.2622,2.2622,29600000.0
2006-01-13 06:57:00,2.26222,2.26225,2.26212,2.26225,24900000.0
2006-01-13 06:58:00,2.26215,2.26235,2.2621,2.26217,46200000.0
2006-01-13 06:59:00,2.26215,2.26233,2.26215,2.26233,9100000.0
2006-01-13 07:00:00,2.2622,2.26232,2.26203,2.26203,28200000.0
2006-01-13 07:01:00,2.26203,2.26212,2.26203,2.26212,3600000.0
2006-01-13 07:02:00,2.26222,2.26236,2.26222,2.26234,21400000.0
2006-01-13 07:03:00,2.26232,2.2624,2.26224,2.26239,16400000.0
2006-01-13 07:04:00,2.26232,2.26245,2.2622,2.26226,63400000.0
2006-01-13 07:05:00,2.26234,2.26234,2.2622,2.26232,15200000.0
2006-01-13 07:06:00,2.26235,2.26244,2.26235,2.26241,17900000.0
2006-01-13 07:07:00,2.26247,2.26268,2.26247,2.2626,21500000.0
2006-01-13 07:08:00,2.26252,2.2626,2.26252,2.2626,15600000.0
2006-01-13 07:09:00,2.26269,2.26269,2.26243,2.26243,28400000.0
2006-01-13 07:10:00,2.26234,2.2626,2.26234,2.26243,19800000.0
2006-01-13 07:11:00,2.26241,2.26241,2.26177,2.26192,45200000.0
2006-01-13 07:12:00,2.2619,2.26196,2.26152,2.26152,28800000.0
2006-01-13 07:13:00,2.26132,2.26152,2.26121,2.26152,59100000.0
2006-01-13 07:14:00,2.26146,2.26163,2.26135,2.26135,23600000.0
2006-01-13 07:15:00,2.2614,2.2614,2.26108,2.26114,26500000.0
2006-01-13 07:16:00,2.26124,2.26153,2.26124,2.26153,23200000.0
2006-01-13 07:17:00,2.26141,2.26164,2.26139,2.26139,45200000.0
2006-01-13 07:18:00,2.26135,2.2614,2.2613,2.2614,23600000.0
2006-01-13 07:19:00,2.26136,2.26148,2.26132,2.2614,27700000.0
2006-01-13 07:20:00,2.26135,2.26148,2.26125,2.26125,39300000.0
2006-01-13 07:21:00,2.26118,2.26126,2.26112,2.26126,14600000.0
2006-01-13 07:22:00,2.26114,2.26131,2.26103,2.26103,14200000.0
2006-01-13 07:23:00,2.26119,2.26136,2.26119,2.26127,15200000.0
2006-01-13 07:24:00,2.26146,2.26146,2.26107,2.2614,67900000.0
2006-01-13 07:25:00,2.26149,2.26167,2.26147,2.2615,41300000.0
2006-01-13 07:26:00,2.26148,2.26177,2.26148,2.26168,33500000.0
2006-01-13 07:27:00,2.26175,2.26188,2.26164,2.26165,29800000.0
2006-01-13 07:28:00,2.2616,2.2618,2.2616,2.26169,36400000.0
2006-01-13 07:29:00,2.26179,2.26204,2.26179,2.26202,36500000.0
2006-01-13 07:30:00,2.26217,2.26217,2.26178,2.26193,38100000.0
2006-01-13 07:31:00,2.26203,2.26206,2.26192,2.26195,38100000.0
2006-01-13 07:32:00,2.26208,2.26233,2.26193,2.2621,36699999.0
2006-01-13 07:33:00,2.26202,2.26203,2.26178,2.26183,22100000.0
2006-01-13 07:34:00,2.26151,2.26172,2.26149,2.26149,32300000.0
2006-01-13 07:35:00,2.26153,2.26153,2.26135,2.26135,33900000.0
2006-01-13 07:36:00,2.26145,2.26162,2.26132,2.26153,27000000.0
2006-01-13 07:37:00,2.26158,2.26158,2.26144,2.26152,25900000.0
2006-01-13 07:38:00,2.26159,2.26177,2.26147,2.26177,36800000.0
2006-01-13 07:39:00,2.26164,2.26184,2.26162,2.26167,26500000.0
2006-01-13 07:40:00,2.26144,2.26161,2.26144,2.26157,24900000.0
2006-01-13 07:41:00,2.26171,2.26171,2.26146,2.26167,34200000.0
2006-01-13 07:42:00,2.26171,2.2618,2.26165,2.26174,25000000.0
2006-01-13 07:43:00,2.26174,2.26189,2.26174,2.26189,23200000.0
2006-01-13 07:44:00,2.26214,2.26217,2.26192,2.26192,47300000.0
2006-01-13 07:45:00,2.26199,2.26203,2.26175,2.26175,22100000.0
2006-01-13 07:46:00,2.26182,2.2619,2.2617,2.26185,58000001.0
2006-01-13 07:47:00,2.26182,2.26182,2.26163,2.26165,35700000.0
2006-01-13 07:48:00,2.26156,2.26165,2.26134,2.26165,17800000.0
2006-01-13 07:49:00,2.2616,2.2616,2.26138,2.26144,24100000.0
2006-01-13 07:50:00,2.26155,2.26158,2.26127,2.26127,20400000.0
2006-01-13 07:51:00,2.26123,2.26143,2.26108,2.26115,28600000.0
2006-01-13 07:52:00,2.26126,2.26132,2.26101,2.26102,36600000.0
2006-01-13 07:53:00,2.261,2.26105,2.26098,2.26103,21800000.0
2006-01-13 07:54:00,2.2609,2.26164,2.2609,2.26161,25500000.0
2006-01-13 07:55:00,2.26145,2.26152,2.26123,2.26123,24700000.0
2006-01-13 07:56:00,2.26149,2.26159,2.2613,2.2613,20500000.0
2006-01-13 07:57:00,2.26146,2.26146,2.26124,2.26124,21500000.0
2006-01-13 07:58:00,2.26117,2.26121,2.26107,2.26113,54700000.0
2006-01-13 07:59:00,2.26099,2.26118,2.26095,2.26112,13900000.0
2006-01-13 08:00:00,2.26131,2.26144,2.26121,2.26125,29600000.0
2006-01-13 08:01:00,2.26124,2.26155,2.26124,2.26129,44800000.0
2006-01-13 08:02:00,2.26116,2.26151,2.26114,2.26148,44400000.0
2006-01-13 08:03:00,2.26141,2.26164,2.26141,2.26164,38100000.0
2006-01-13 08:04:00,2.26147,2.26154,2.26141,2.26154,33500000.0
2006-01-13 08:05:00,2.2615,2.26177,2.26132,2.26151,18800000.0
2006-01-13 08:06:00,2.26151,2.26184,2.26142,2.26142,46500000.0
2006-01-13 08:07:00,2.26128,2.26138,2.2611,2.26113,32400000.0
2006-01-13 08:08:00,2.26115,2.26131,2.26103,2.26111,24400000.0
2006-01-13 08:09:00,2.26114,2.26124,2.26107,2.2612,46300000.0
2006-01-13 08:10:00,2.26124,2.2614,2.26109,2.2611,46600000.0
2006-01-13 08:11:00,2.26125,2.2614,2.26125,2.26138,34900000.0
2006-01-13 08:12:00,2.26144,2.26161,2.26144,2.26157,17200000.0
2006-01-13 08:13:00,2.26165,2.26173,2.26149,2.26149,41800000.0
2006-01-13 08:14:00,2.26171,2.26171,2.26153,2.26153,35600000.0
2006-01-13 08:15:00,2.26154,2.26154,2.26114,2.26124,26500000.0
2006-01-13 08:16:00,2.26141,2.26176,2.26141,2.26173,19800000.0
2006-01-13 08:17:00,2.26169,2.26169,2.26142,2.26142,8000000.0
2006-01-13 08:18:00,2.26144,2.26159,2.26124,2.26141,30900000.0
2006-01-13 08:19:00,2.26134,2.26192,2.26126,2.26189,36000000.0
2006-01-13 08:20:00,2.26176,2.26205,2.26176,2.26195,34500000.0
2006-01-13 08:21:00,2.26194,2.26204,2.26183,2.26195,39900000.0
2006-01-13 08:22:00,2.26189,2.26198,2.26169,2.26185,42900000.0
2006-01-13 08:23:00,2.2619,2.2619,2.26179,2.2618,23100000.0
2006-01-13 08:24:00,2.26173,2.26196,2.26165,2.26175,39200000.0
2006-01-13 08:25:00,2.26176,2.26176,2.26147,2.26161,37700001.0
2006-01-13 08:26:00,2.26173,2.26175,2.26156,2.26172,11400000.0
2006-01-13 08:27:00,2.26177,2.26188,2.26164,2.26175,27700000.0
2006-01-13 08:28:00,2.26172,2.26175,2.26145,2.26145,49300000.0
2006-01-13 08:29:00,2.26142,2.26158,2.26132,2.26158,34000000.0
2006-01-13 08:30:00,2.2615,2.26179,2.26144,2.2615,38600000.0
2006-01-13 08:31:00,2.2617,2.26205,2.2616,2.26179,43200000.0
2006-01-13 08:32:00,2.26179,2.26179,2.26153,2.26153,36700000.0
2006-01-13 08:33:00,2.26166,2.26173,2.26153,2.26153,23700000.0
2006-01-13 08:34:00,2.26157,2.26193,2.26157,2.26183,42000000.0
2006-01-13 08:35:00,2.26182,2.26187,2.26171,2.26171,16600000.0
2006-01-13 08:36:00,2.26175,2.26197,2.26175,2.26197,24900000.0
2006-01-13 08:37:00,2.26202,2.26226,2.26201,2.26205,41800000.0
2006-01-13 08:38:00,2.26205,2.26205,2.26183,2.26185,27300000.0
2006-01-13 08:39:00,2.26211,2.26231,2.26211,2.26218,23300000.0
2006-01-13 08:40:00,2.26211,2.2623,2.26199,2.26208,24000000.0
2006-01-13 08:41:00,2.26189,2.26202,2.2618,2.26188,24200000.0
2006-01-13 08:42:00,2.26192,2.26214,2.26192,2.26205,32900000.0
2006-01-13 08:43:00,2.26204,2.26234,2.26204,2.26218,21400000.0
2006-01-13 08:44:00,2.26203,2.26205,2.26189,2.26201,16400000.0
2006-01-13 08:45:00,2.26202,2.26217,2.26188,2.26217,35700000.0
2006-01-13 08:46:00,2.26216,2.26237,2.26208,2.26225,19800000.0
2006-01-13 08:47:00,2.2624,2.26243,2.26222,2.26228,44100000.0
2006-01-13 08:48:00,2.26222,2.26245,2.26217,2.26239,25800000.0
2006-01-13 08:49:00,2.26238,2.26239,2.26217,2.26217,27100000.0
2006-01-13 08:50:00,2.2621,2.26223,2.26189,2.26199,23600000.0
2006-01-13 08:51:00,2.26201,2.2622,2.26201,2.26202,42800000.0
2006-01-13 08:52:00,2.26213,2.26227,2.26201,2.26203,22700000.0
2006-01-13 08:53:00,2.26199,2.26219,2.26173,2.26173,45500000.0
2006-01-13 08:54:00,2.2619,2.26209,2.2619,2.26199,21400000.0
2006-01-13 08:55:00,2.26195,2.26294,2.26179,2.26294,24900000.0
2006-01-13 08:56:00,2.26294,2.26319,2.26285,2.263,33500000.0
2006-01-13 08:57:00,2.26281,2.26286,2.26255,2.26275,44400000.0
2006-01-13 08:58:00,2.26276,2.26276,2.26258,2.26266,36700000.0
2006-01-13 08:59:00,2.26268,2.26291,2.26266,2.26291,31600000.0
2006-01-13 09:00:00,2.26291,2.26295,2.26253,2.26272,25200000.0
2006-01-13 09:01:00,2.26286,2.26299,2.26241,2.26276,71400001.0
2006-01-13 09:02:00,2.26258,2.26313,2.26246,2.26249,45500000.0
2006-01-13 09:03:00,2.26244,2.26267,2.2624,2.2624,39200000.0
2006-01-13 09:04:00,2.26229,2.26261,2.26212,2.26261,38200000.0
2006-01-13 09:05:00,2.26269,2.26269,2.26246,2.26246,14400000.0
2006-01-13 09:06:00,2.26218,2.26218,2.26163,2.26163,10400000.0
2006-01-13 09:07:00,2.26168,2.2619,2.26159,2.2619,22500000.0
2006-01-13 09:08:00,2.26204,2.26212,2.26188,2.26188,26200000.0
2006-01-13 09:09:00,2.26173,2.26196,2.26168,2.26196,20000000.0
2006-01-13 09:10:00,2.26209,2.26218,2.26185,2.26185,23000000.0
2006-01-13 09:11:00,2.26171,2.26178,2.26156,2.26172,35600000.0
2006-01-13 09:12:00,2.26166,2.26176,2.2614,2.2614,24200000.0
2006-01-13 09:13:00,2.26142,2.26142,2.26113,2.2613,44400000.0
2006-01-13 09:14:00,2.26119,2.26133,2.26119,2.26133,33100000.0
2006-01-13 09:15:00,2.26147,2.2617,2.26147,2.2617,15500000.0
2006-01-13 09:16:00,2.26164,2.26202,2.26152,2.26202,55100000.0
2006-01-13 09:17:00,2.26196,2.26203,2.26179,2.26203,26300000.0
2006-01-13 09:18:00,2.26227,2.26237,2.26214,2.26232,28600000.0
2006-01-13 09:19:00,2.26231,2.26257,2.26225,2.26237,22100000.0
2006-01-13 09:20:00,2.26265,2.26278,2.26248,2.26248,22900000.0
2006-01-13 09:21:00,2.26287,2.26297,2.26265,2.26265,37900000.0
2006-01-13 09:22:00,2.26266,2.26277,2.2622,2.2622,46300000.0
2006-01-13 09:23:00,2.26225,2.26242,2.26209,2.26242,46099999.0
2006-01-13 09:24:00,2.26226,2.26256,2.26203,2.26256,32500000.0
2006-01-13 09:25:00,2.26246,2.26246,2.26213,2.26213,21100000.0
2006-01-13 09:26:00,2.26232,2.26257,2.26232,2.26257,32900000.0
2006-01-13 09:27:00,2.26313,2.26333,2.26313,2.26333,7600000.0
2006-01-13 09:28:00,2.2636,2.26365,2.26352,2.26352,35500000.0
2006-01-13 09:29:00,2.26362,2.26433,2.26362,2.26432,24800000.0
2006-01-13 09:30:00,2.26419,2.26421,2.26389,2.26405,40100000.0
2006-01-13 09:31:00,2.26398,2.26398,2.26357,2.26367,34800000.0
2006-01-13 09:32:00,2.26368,2.26411,2.26367,2.26379,47000000.0
2006-01-13 09:33:00,2.26382,2.26398,2.26375,2.26398,22900000.0
2006-01-13 09:34:00,2.26406,2.26416,2.26378,2.26394,52100000.0
2006-01-13 09:35:00,2.2639,2.26441,2.2639,2.26434,33300000.0
2006-01-13 09:36:00,2.26438,2.26438,2.26407,2.26413,51300000.0
2006-01-13 09:37:00,2.26421,2.2644,2.2642,2.26433,22000000.0
2006-01-13 09:38:00,2.26446,2.26476,2.26446,2.26476,17300000.0
2006-01-13 09:39:00,2.26448,2.26453,2.26426,2.26435,42400000.0
2006-01-13 09:40:00,2.26419,2.26432,2.26407,2.26432,50200000.0
2006-01-13 09:41:00,2.26423,2.26423,2.26382,2.26396,20300000.0
2006-01-13 09:42:00,2.26392,2.26455,2.26392,2.26455,26900000.0
2006-01-13 09:43:00,2.26467,2.26467,2.26441,2.26441,17000000.0
2006-01-13 09:44:00,2.26436,2.26445,2.26417,2.26445,32900000.0
2006-01-13 09:45:00,2.26463,2.26489,2.2645,2.26481,28900000.0
2006-01-13 09:46:00,2.26514,2.26652,2.26514,2.26652,23500000.0
2006-01-13 09:47:00,2.26647,2.26647,2.26625,2.26637,13100000.0
2006-01-13 09:48:00,2.26655,2.26679,2.26655,2.26668,30400000.0
2006-01-13 09:49:00,2.26667,2.26673,2.26639,2.2664,34100000.0
2006-01-13 09:50:00,2.26664,2.26664,2.2655,2.26557,30300000.0
2006-01-13 09:51:00,2.26557,2.26557,2.2653,2.26547,21700000.0
2006-01-13 09:52:00,2.26541,2.26541,2.26506,2.26525,28900000.0
2006-01-13 09:53:00,2.26522,2.2653,2.26522,2.2653,14100000.0
2006-01-13 09:54:00,2.26533,2.26562,2.26528,2.26541,26000000.0
2006-01-13 09:55:00,2.26538,2.2658,2.26531,2.26555,30400000.0
2006-01-13 09:56:00,2.26559,2.26578,2.26529,2.26562,45400001.0
2006-01-13 09:57:00,2.26589,2.26594,2.26559,2.26569,34800000.0
2006-01-13 09:58:00,2.26576,2.26576,2.26542,2.26558,45100000.0
2006-01-13 09:59:00,2.26572,2.26586,2.26545,2.26584,21000000.0
2006-01-13 10:00:00,2.26599,2.26614,2.26589,2.26591,32700000.0
2006-01-13 10:01:00,2.26606,2.26606,2.2654,2.2655,28500000.0
2006-01-13 10:02:00,2.2658,2.26613,2.26572,2.26613,29000000.0
2006-01-13 10:03:00,2.26622,2.26624,2.26596,2.26596,18700000.0
2006-01-13 10:04:00,2.26611,2.26635,2.26593,2.26593,62600000.0
2006-01-13 10:05:00,2.26594,2.26603,2.2658,2.26581,31800000.0
2006-01-13 10:06:00,2.26545,2.26545,2.26517,2.26517,6400000.0
2006-01-13 10:07:00,2.26501,2.26567,2.26489,2.26554,33500000.0
2006-01-13 10:08:00,2.26551,2.26553,2.26527,2.26527,46600000.0
2006-01-13 10:09:00,2.26502,2.26507,2.2648,2.2648,32600000.0
2006-01-13 10:10:00,2.2647,2.26472,2.26441,2.26441,48700000.0
2006-01-13 10:11:00,2.26427,2.26436,2.26408,2.26426,26200000.0
2006-01-13 10:12:00,2.2642,2.2642,2.26362,2.26364,46000000.0
2006-01-13 10:13:00,2.26363,2.26391,2.26363,2.26391,16000000.0
2006-01-13 10:14:00,2.26382,2.26384,2.26346,2.26346,28000000.0
2006-01-13 10:15:00,2.2635,2.26377,2.26335,2.26366,26000000.0
2006-01-13 10:16:00,2.26364,2.26436,2.26364,2.26436,23100000.0
2006-01-13 10:17:00,2.26441,2.26455,2.2643,2.26455,37200000.0
2006-01-13 10:18:00,2.26438,2.26452,2.26422,2.26451,33100000.0
2006-01-13 10:19:00,2.26437,2.26448,2.26416,2.26429,20000000.0
2006-01-13 10:20:00,2.26432,2.26445,2.26421,2.26445,26000000.0
2006-01-13 10:21:00,2.26433,2.26476,2.26428,2.26476,34600000.0
2006-01-13 10:22:00,2.26472,2.26472,2.2642,2.26438,59399999.0
2006-01-13 10:23:00,2.26456,2.26483,2.26435,2.26483,32200000.0
2006-01-13 10:24:00,2.26505,2.26551,2.26498,2.26523,32300000.0
2006-01-13 10:25:00,2.26518,2.26528,2.26495,2.26502,38800000.0
2006-01-13 10:26:00,2.26513,2.26514,2.26508,2.26512,16000000.0
2006-01-13 10:27:00,2.26507,2.26524,2.26496,2.26496,32900000.0
2006-01-13 10:28:00,2.2649,2.26526,2.2649,2.26526,29300000.0
2006-01-13 10:29:00,2.26528,2.26542,2.26511,2.26519,35700000.0
2006-01-13 10:30:00,2.265,2.26532,2.265,2.26517,41100000.0
2006-01-13 10:31:00,2.26503,2.26519,2.2649,2.26496,50500000.0
2006-01-13 10:32:00,2.26475,2.2649,2.26474,2.26483,23800000.0
2006-01-13 10:33:00,2.26477,2.26477,2.2645,2.2645,29600000.0
2006-01-13 10:34:00,2.26462,2.26465,2.26439,2.26446,51700000.0
2006-01-13 10:35:00,2.26438,2.2647,2.26438,2.26451,39500000.0
2006-01-13 10:36:00,2.26448,2.26458,2.26422,2.26422,42300000.0
2006-01-13 10:37:00,2.26433,2.26447,2.26421,2.26436,39100000.0
2006-01-13 10:38:00,2.26446,2.26455,2.2643,2.26455,18700000.0
2006-01-13 10:39:00,2.2648,2.26538,2.2648,2.26537,24600000.0
2006-01-13 10:40:00,2.26535,2.26559,2.26517,2.26528,31900000.0
2006-01-13 10:41:00,2.26541,2.26629,2.26541,2.2662,39500000.0
2006-01-13 10:42:00,2.26597,2.26606,2.2658,2.26594,48400000.0
2006-01-13 10:43:00,2.2662,2.26702,2.2662,2.26694,24200000.0
2006-01-13 10:44:00,2.26664,2.26668,2.26571,2.26571,40100000.0
2006-01-13 10:45:00,2.26578,2.26602,2.26578,2.2659,24600000.0
2006-01-13 10:46:00,2.26584,2.266,2.26566,2.26573,31300000.0
2006-01-13 10:47:00,2.26593,2.26637,2.26593,2.26632,32400000.0
2006-01-13 10:48:00,2.26643,2.26729,2.26643,2.26729,33900000.0
2006-01-13 10:49:00,2.26734,2.26734,2.26707,2.2671,42100000.0
2006-01-13 10:50:00,2.26691,2.26718,2.26682,2.26718,36400000.0
2006-01-13 10:51:00,2.26713,2.26713,2.26682,2.26697,27800000.0
2006-01-13 10:52:00,2.26709,2.26709,2.26679,2.26679,27100000.0
2006-01-13 10:53:00,2.26685,2.26754,2.26685,2.26752,19000000.0
2006-01-13 10:54:00,2.26758,2.26758,2.2675,2.26752,39100000.0
2006-01-13 10:55:00,2.2678,2.26858,2.26761,2.26858,77599998.0
2006-01-13 10:56:00,2.26868,2.26886,2.26771,2.26771,25200000.0
2006-01-13 10:57:00,2.26752,2.26768,2.2671,2.26716,45000000.0
2006-01-13 10:58:00,2.26726,2.26738,2.26712,2.26712,73799999.0
2006-01-13 10:59:00,2.26707,2.26756,2.26686,2.26687,50800000.0
2006-01-13 11:00:00,2.26646,2.26646,2.26552,2.26555,22500000.0
2006-01-13 11:01:00,2.26524,2.26586,2.26524,2.26586,25300000.0
2006-01-13 11:02:00,2.26627,2.26666,2.26625,2.26666,39000000.0
2006-01-13 11:03:00,2.2669,2.26754,2.2669,2.26749,19500000.0
2006-01-13 11:04:00,2.2676,2.2676,2.26699,2.26719,46700000.0
2006-01-13 11:05:00,2.26708,2.2676,2.26701,2.26732,43500000.0
2006-01-13 11:06:00,2.2678,2.26797,2.26757,2.26782,21400000.0
2006-01-13 11:07:00,2.26765,2.26787,2.26749,2.26749,30200000.0
2006-01-13 11:08:00,2.26736,2.26774,2.26731,2.26731,28000000.0
2006-01-13 11:09:00,2.26719,2.26734,2.26698,2.26713,34800000.0
2006-01-13 11:10:00,2.26697,2.26697,2.26676,2.26676,36600000.0
2006-01-13 11:11:00,2.26674,2.26701,2.26674,2.26694,35900000.0
2006-01-13 11:12:00,2.26689,2.26702,2.26683,2.26702,28000000.0
2006-01-13 11:13:00,2.26691,2.26691,2.26664,2.26669,71500001.0
2006-01-13 11:14:00,2.26656,2.26677,2.26635,2.26637,37600000.0
2006-01-13 11:15:00,2.26623,2.26623,2.26581,2.26603,52200000.0
2006-01-13 11:16:00,2.26596,2.2667,2.26596,2.26652,39500000.0
2006-01-13 11:17:00,2.26643,2.26651,2.26623,2.26632,24800000.0
2006-01-13 11:18:00,2.26631,2.26668,2.2663,2.26668,20000000.0
2006-01-13 11:19:00,2.2667,2.26679,2.26661,2.26675,73100000.0
2006-01-13 11:20:00,2.26682,2.26695,2.26665,2.26695,46900000.0
2006-01-13 11:21:00,2.26683,2.26716,2.26683,2.26716,34800000.0
2006-01-13 11:22:00,2.26721,2.26778,2.26721,2.26769,19400000.0
2006-01-13 11:23:00,2.26782,2.26809,2.2677,2.2677,35200000.0
2006-01-13 11:24:00,2.26768,2.26768,2.26747,2.26749,28600000.0
2006-01-13 11:25:00,2.26738,2.26738,2.26677,2.26677,44100000.0
2006-01-13 11:26:00,2.267,2.26703,2.26656,2.26662,46400000.0
2006-01-13 11:27:00,2.26676,2.26759,2.26676,2.26711,37400000.0
2006-01-13 11:28:00,2.26702,2.26713,2.26688,2.26695,41600000.0
2006-01-13 11:29:00,2.26701,2.2674,2.26688,2.2672,39300000.0
2006-01-13 11:30:00,2.26721,2.26776,2.26721,2.2677,38700000.0
2006-01-13 11:31:00,2.26745,2.26763,2.26729,2.26732,43300000.0
2006-01-13 11:32:00,2.26719,2.26726,2.26709,2.2672,29100000.0
2006-01-13 11:33:00,2.26704,2.26785,2.26704,2.26784,27900000.0
2006-01-13 11:34:00,2.26776,2.26786,2.26759,2.26771,71000000.0
2006-01-13 11:35:00,2.26772,2.2678,2.26753,2.26753,22400000.0
2006-01-13 11:36:00,2.26772,2.26795,2.26755,2.26795,38400000.0
2006-01-13 11:37:00,2.26795,2.26796,2.26776,2.26776,31400000.0
2006-01-13 11:38:00,2.26757,2.26805,2.2674,2.26805,67600000.0
2006-01-13 11:39:00,2.26832,2.26922,2.26832,2.26895,41600000.0
2006-01-13 11:40:00,2.26869,2.26869,2.2684,2.26862,26700000.0
2006-01-13 11:41:00,2.26834,2.26842,2.26783,2.26793,27600000.0
2006-01-13 11:42:00,2.26803,2.26868,2.26803,2.26851,41000000.0
2006-01-13 11:43:00,2.26828,2.26851,2.26828,2.26838,33600000.0
2006-01-13 11:44:00,2.26832,2.26834,2.2681,2.26812,24400000.0
2006-01-13 11:45:00,2.26812,2.26832,2.2681,2.26811,21900000.0
2006-01-13 11:46:00,2.26805,2.26811,2.26778,2.26787,44500000.0
2006-01-13 11:47:00,2.26798,2.26798,2.26772,2.26772,38300000.0
2006-01-13 11:48:00,2.26775,2.26797,2.26762,2.26786,38600000.0
2006-01-13 11:49:00,2.26777,2.26777,2.26729,2.26738,55199999.0
2006-01-13 11:50:00,2.26721,2.26721,2.26696,2.26696,20600000.0
2006-01-13 11:51:00,2.26706,2.26737,2.26686,2.26734,43400000.0
2006-01-13 11:52:00,2.26739,2.26749,2.26725,2.26749,32200000.0
2006-01-13 11:53:00,2.2675,2.26775,2.2675,2.26773,36400000.0
2006-01-13 11:54:00,2.26774,2.26786,2.2677,2.2677,44000000.0
2006-01-13 11:55:00,2.26765,2.26771,2.26753,2.26753,56200000.0
2006-01-13 11:56:00,2.26757,2.26758,2.26743,2.26755,43900000.0
2006-01-13 11:57:00,2.26761,2.26791,2.26748,2.26789,34500000.0
2006-01-13 11:58:00,2.26767,2.26767,2.26689,2.26689,37400000.0
2006-01-13 11:59:00,2.26692,2.26697,2.2667,2.26685,32700000.0
2006-01-13 12:00:00,2.26692,2.26704,2.2667,2.2667,46200000.0
2006-01-13 12:01:00,2.26667,2.26677,2.26666,2.26676,50900000.0
2006-01-13 12:02:00,2.26669,2.26691,2.2666,2.2666,21200000.0
2006-01-13 12:03:00,2.26662,2.26681,2.26654,2.26662,27200000.0
2006-01-13 12:04:00,2.26648,2.26668,2.26639,2.26639,24600000.0
2006-01-13 12:05:00,2.26655,2.26664,2.26648,2.26648,38800000.0
2006-01-13 12:06:00,2.26658,2.26658,2.26624,2.26647,23600000.0
2006-01-13 12:07:00,2.26643,2.26655,2.26631,2.26635,36500000.0
2006-01-13 12:08:00,2.2663,2.26649,2.26617,2.26626,71000000.0
2006-01-13 12:09:00,2.26621,2.26638,2.26598,2.26612,29100000.0
2006-01-13 12:10:00,2.26626,2.26641,2.26625,2.26628,19900000.0
2006-01-13 12:11:00,2.2664,2.26655,2.26624,2.26624,26100000.0
2006-01-13 12:12:00,2.26617,2.26633,2.26605,2.26612,35000000.0
2006-01-13 12:13:00,2.26589,2.26589,2.26568,2.26568,30600000.0
2006-01-13 12:14:00,2.26582,2.26602,2.26566,2.2657,39000000.0
2006-01-13 12:15:00,2.26569,2.26612,2.26566,2.266,33400000.0
2006-01-13 12:16:00,2.26628,2.26661,2.26619,2.2662,50500000.0
2006-01-13 12:17:00,2.26628,2.26654,2.26613,2.26638,27600000.0
2006-01-13 12:18:00,2.2665,2.26654,2.26608,2.26614,46100000.0
2006-01-13 12:19:00,2.2661,2.26628,2.26609,2.26609,29400000.0
2006-01-13 12:20:00,2.26606,2.2665,2.26606,2.26649,30800000.0
2006-01-13 12:21:00,2.26646,2.26664,2.2663,2.26641,23300000.0
2006-01-13 12:22:00,2.26647,2.2666,2.26611,2.26611,15300000.0
2006-01-13 12:23:00,2.26616,2.26629,2.26602,2.26619,44800000.0
2006-01-13 12:24:00,2.26608,2.26622,2.26593,2.26603,20500000.0
2006-01-13 12:25:00,2.26619,2.26645,2.2661,2.26622,27300000.0
2006-01-13 12:26:00,2.2663,2.26637,2.26609,2.26629,21100000.0
2006-01-13 12:27:00,2.26626,2.26658,2.26622,2.26636,60600000.0
2006-01-13 12:28:00,2.26617,2.26639,2.2659,2.26639,29000000.0
2006-01-13 12:29:00,2.26632,2.26656,2.26607,2.2661,34600000.0
2006-01-13 12:30:00,2.26595,2.26609,2.26565,2.26588,50800000.0
2006-01-13 12:31:00,2.26583,2.26641,2.26583,2.26641,29200000.0
2006-01-13 12:32:00,2.2665,2.26669,2.26643,2.26669,24000000.0
2006-01-13 12:33:00,2.26648,2.26665,2.26642,2.26656,24500000.0
2006-01-13 12:34:00,2.26649,2.26693,2.26649,2.26678,23600000.0
2006-01-13 12:35:00,2.26657,2.26673,2.26645,2.26645,35200000.0
2006-01-13 12:36:00,2.26661,2.2667,2.26648,2.26648,53100000.0
2006-01-13 12:37:00,2.26662,2.26713,2.26662,2.26689,24500000.0
2006-01-13 12:38:00,2.26678,2.26702,2.26678,2.26702,33800000.0
2006-01-13 12:39:00,2.26711,2.26719,2.26698,2.26699,9100000.0
2006-01-13 12:40:00,2.26676,2.26687,2.26661,2.26661,32600000.0
2006-01-13 12:41:00,2.26656,2.26656,2.26631,2.26645,45800000.0
2006-01-13 12:42:00,2.26641,2.26695,2.26641,2.26682,27200000.0
2006-01-13 12:43:00,2.26679,2.26701,2.26671,2.26671,13800000.0
2006-01-13 12:44:00,2.26679,2.26705,2.26679,2.26679,18800000.0
2006-01-13 12:45:00,2.26685,2.267,2.26675,2.26697,42000000.0
2006-01-13 12:46:00,2.26685,2.26715,2.26662,2.2667,28000000.0
2006-01-13 12:47:00,2.26673,2.26698,2.26673,2.26695,53800000.0
2006-01-13 12:48:00,2.26705,2.26727,2.26703,2.26709,40000000.0
2006-01-13 12:49:00,2.26724,2.26731,2.26718,2.26731,31200000.0
2006-01-13 12:50:00,2.26742,2.26764,2.26739,2.26758,34100000.0
2006-01-13 12:51:00,2.26743,2.2676,2.26731,2.26731,28300000.0
2006-01-13 12:52:00,2.26729,2.26735,2.26718,2.26732,19000000.0
2006-01-13 12:53:00,2.2674,2.26744,2.26723,2.26737,39600000.0
2006-01-13 12:54:00,2.26725,2.26745,2.26722,2.26745,18000000.0
2006-01-13 12:55:00,2.26757,2.26776,2.26757,2.26765,29700000.0
2006-01-13 12:56:00,2.26748,2.26777,2.26736,2.26767,20000000.0
2006-01-13 12:57:00,2.26761,2.26774,2.26759,2.26759,30200000.0
2006-01-13 12:58:00,2.26746,2.26766,2.267,2.267,41400000.0
2006-01-13 12:59:00,2.26701,2.26719,2.26682,2.26719,34500000.0
2006-01-13 13:00:00,2.26711,2.26716,2.2666,2.2666,45400000.0
2006-01-13 13:01:00,2.26668,2.2667,2.26647,2.26653,41300000.0
2006-01-13 13:02:00,2.26659,2.26691,2.26649,2.26667,51500000.0
2006-01-13 13:03:00,2.26635,2.26677,2.26635,2.26677,19700000.0
2006-01-13 13:04:00,2.2669,2.26708,2.26679,2.26703,19000000.0
2006-01-13 13:05:00,2.26707,2.26707,2.26684,2.26694,23800000.0
2006-01-13 13:06:00,2.26681,2.26681,2.26665,2.26665,12300000.0
2006-01-13 13:07:00,2.26668,2.26689,2.26666,2.26672,30500000.0
2006-01-13 13:08:00,2.26672,2.26672,2.26654,2.26657,37300000.0
2006-01-13 13:09:00,2.2663,2.26646,2.26603,2.26608,37200000.0
2006-01-13 13:10:00,2.26598,2.26661,2.26586,2.26661,64900001.0
2006-01-13 13:11:00,2.2667,2.26675,2.2665,2.26669,32400000.0
2006-01-13 13:12:00,2.26663,2.26663,2.26646,2.26648,36800000.0
2006-01-13 13:13:00,2.26671,2.26685,2.26665,2.26675,34400000.0
2006-01-13 13:14:00,2.26667,2.26675,2.26656,2.26675,39700000.0
2006-01-13 13:15:00,2.26668,2.26712,2.26655,2.26712,56700000.0
2006-01-13 13:16:00,2.26694,2.26698,2.26676,2.26696,43500000.0
2006-01-13 13:17:00,2.26694,2.26698,2.26679,2.26682,26500000.0
2006-01-13 13:18:00,2.26688,2.26706,2.2668,2.26689,29500000.0
2006-01-13 13:19:00,2.26686,2.26694,2.26667,2.26692,46800000.0
2006-01-13 13:20:00,2.26681,2.26681,2.26659,2.26664,18900000.0
2006-01-13 13:21:00,2.26672,2.26672,2.26621,2.2664,40500000.0
2006-01-13 13:22:00,2.26642,2.26647,2.26637,2.26647,30400000.0
2006-01-13 13:23:00,2.26641,2.26641,2.26619,2.2662,14800000.0
2006-01-13 13:24:00,2.26623,2.26647,2.26623,2.26628,40700000.0
2006-01-13 13:25:00,2.26636,2.2666,2.26636,2.2666,17300000.0
2006-01-13 13:26:00,2.26643,2.26643,2.26612,2.26639,23600000.0
2006-01-13 13:27:00,2.2663,2.26643,2.26628,2.26643,40500000.0
2006-01-13 13:28:00,2.26643,2.26673,2.2663,2.2663,52800000.0
2006-01-13 13:29:00,2.26629,2.26655,2.26629,2.26639,44400000.0
2006-01-13 13:30:00,2.2663,2.26648,2.26625,2.26639,29100000.0
2006-01-13 13:31:00,2.26631,2.26674,2.26631,2.26666,35300000.0
2006-01-13 13:32:00,2.26662,2.26662,2.26641,2.26644,40100000.0
2006-01-13 13:33:00,2.26647,2.2669,2.26647,2.26675,38400000.0
2006-01-13 13:34:00,2.26684,2.26712,2.26678,2.26678,36300000.0
2006-01-13 13:35:00,2.26678,2.26723,2.26673,2.26712,32800000.0
2006-01-13 13:36:00,2.26717,2.26732,2.26704,2.26722,31400000.0
2006-01-13 13:37:00,2.26689,2.26694,2.2668,2.26686,33200000.0
2006-01-13 13:38:00,2.26713,2.26719,2.26702,2.26718,40900000.0
2006-01-13 13:39:00,2.26726,2.26778,2.26726,2.26778,40800000.0
2006-01-13 13:40:00,2.26793,2.26808,2.26787,2.26808,39000000.0
2006-01-13 13:41:00,2.26825,2.2687,2.26825,2.26849,33900000.0
2006-01-13 13:42:00,2.26849,2.26849,2.26821,2.26837,44100000.0
2006-01-13 13:43:00,2.26819,2.2684,2.26806,2.26806,38300000.0
2006-01-13 13:44:00,2.26806,2.26808,2.2679,2.26805,51300000.0
2006-01-13 13:45:00,2.26813,2.26839,2.26813,2.26834,37300000.0
2006-01-13 13:46:00,2.26845,2.26845,2.26806,2.26821,32100000.0
2006-01-13 13:47:00,2.26807,2.26807,2.26771,2.26771,25500000.0
2006-01-13 13:48:00,2.26769,2.26813,2.26769,2.26802,58300000.0
2006-01-13 13:49:00,2.26814,2.26846,2.26801,2.26833,30800000.0
2006-01-13 13:50:00,2.26827,2.26855,2.2682,2.26855,30500000.0
2006-01-13 13:51:00,2.26854,2.26863,2.2683,2.26832,17800000.0
2006-01-13 13:52:00,2.2688,2.26907,2.26833,2.26907,48400000.0
2006-01-13 13:53:00,2.26902,2.26902,2.2686,2.2686,30200000.0
2006-01-13 13:54:00,2.26838,2.26849,2.26825,2.26849,32500000.0
2006-01-13 13:55:00,2.26854,2.26908,2.26854,2.26905,20200000.0
2006-01-13 13:56:00,2.26898,2.26913,2.26893,2.26902,33800000.0
2006-01-13 13:57:00,2.26902,2.26902,2.26866,2.26889,38400000.0
2006-01-13 13:58:00,2.26872,2.26872,2.26825,2.26832,37300000.0
2006-01-13 13:59:00,2.26823,2.2684,2.26789,2.26789,24000000.0
2006-01-13 14:00:00,2.26774,2.26786,2.26761,2.26761,38100000.0
2006-01-13 14:01:00,2.2676,2.2679,2.2676,2.26783,34200000.0
2006-01-13 14:02:00,2.26755,2.26763,2.26735,2.26739,33800000.0
2006-01-13 14:03:00,2.2675,2.26756,2.26746,2.26755,22000000.0
2006-01-13 14:04:00,2.2675,2.26769,2.26738,2.26754,29200000.0
2006-01-13 14:05:00,2.26749,2.26771,2.26749,2.26769,28400000.0
2006-01-13 14:06:00,2.26772,2.2678,2.2676,2.26765,35000000.0
2006-01-13 14:07:00,2.26761,2.26767,2.26747,2.26747,36700000.0
2006-01-13 14:08:00,2.26762,2.2678,2.26751,2.26759,48800000.0
2006-01-13 14:09:00,2.26772,2.26798,2.26772,2.26796,27200000.0
2006-01-13 14:10:00,2.26796,2.26816,2.2678,2.26797,44900000.0
2006-01-13 14:11:00,2.26793,2.26904,2.26783,2.26904,43200000.0
2006-01-13 14:12:00,2.26929,2.26929,2.26877,2.26883,27100000.0
2006-01-13 14:13:00,2.26884,2.26884,2.26847,2.26854,28600000.0
2006-01-13 14:14:00,2.2686,2.2686,2.26837,2.26854,56900001.0
2006-01-13 14:15:00,2.26844,2.26861,2.26837,2.26861,33400000.0
2006-01-13 14:16:00,2.26846,2.26853,2.26834,2.26848,28700000.0
2006-01-13 14:17:00,2.26827,2.26838,2.26817,2.26817,35500000.0
2006-01-13 14:18:00,2.26832,2.26832,2.26804,2.2681,16000000.0
2006-01-13 14:19:00,2.26789,2.26811,2.26786,2.26797,40000000.0
2006-01-13 14:20:00,2.26801,2.26814,2.2679,2.26803,47000000.0
2006-01-13 14:21:00,2.2681,2.26863,2.2681,2.26835,28100000.0
2006-01-13 14:22:00,2.26845,2.26874,2.2683,2.2683,48800000.0
2006-01-13 14:23:00,2.26829,2.26865,2.26829,2.26863,43600000.0
2006-01-13 14:24:00,2.26865,2.26884,2.26863,2.26884,27200000.0
2006-01-13 14:25:00,2.26885,2.26916,2.26885,2.26902,46700000.0
2006-01-13 14:26:00,2.26913,2.26924,2.26894,2.26922,43400000.0
2006-01-13 14:27:00,2.26927,2.26938,2.26909,2.26935,35000000.0
2006-01-13 14:28:00,2.26916,2.2694,2.26904,2.2694,72500001.0
2006-01-13 14:29:00,2.26939,2.26953,2.26934,2.26952,43000000.0
2006-01-13 14:30:00,2.26954,2.26961,2.26908,2.26908,48999999.0
2006-01-13 14:31:00,2.26886,2.26905,2.26876,2.26901,29600000.0
2006-01-13 14:32:00,2.26887,2.2692,2.26887,2.2692,25000000.0
2006-01-13 14:33:00,2.26919,2.26919,2.26892,2.26895,13400000.0
2006-01-13 14:34:00,2.26891,2.26891,2.26873,2.2688,17600000.0
2006-01-13 14:35:00,2.26858,2.26867,2.26838,2.26838,27200000.0
2006-01-13 14:36:00,2.26827,2.26868,2.26823,2.26868,26000000.0
2006-01-13 14:37:00,2.26859,2.26862,2.2685,2.2685,43599999.0
2006-01-13 14:38:00,2.26861,2.26898,2.26861,2.2687,26900000.0
2006-01-13 14:39:00,2.26845,2.2685,2.26812,2.26815,20800000.0
2006-01-13 14:40:00,2.26822,2.26822,2.26782,2.26802,53200000.0
2006-01-13 14:41:00,2.2679,2.26827,2.2679,2.26823,30800000.0
2006-01-13 14:42:00,2.26843,2.26843,2.26805,2.26837,53100001.0
2006-01-13 14:43:00,2.2684,2.26859,2.26806,2.26859,59300000.0
2006-01-13 14:44:00,2.26852,2.26855,2.26839,2.26848,27100000.0
2006-01-13 14:45:00,2.26844,2.26863,2.26838,2.2684,60100000.0
2006-01-13 14:46:00,2.26832,2.26832,2.26802,2.26802,23500000.0
2006-01-13 14:47:00,2.2681,2.26828,2.26798,2.26799,16200000.0
2006-01-13 14:48:00,2.26815,2.26858,2.26815,2.26839,34100000.0
2006-01-13 14:49:00,2.26848,2.26857,2.26846,2.26857,26300000.0
2006-01-13 14:50:00,2.26858,2.2688,2.26838,2.26864,33000000.0
2006-01-13 14:51:00,2.26882,2.26901,2.26873,2.26873,26100000.0
2006-01-13 14:52:00,2.26903,2.2693,2.26903,2.26928,47500000.0
2006-01-13 14:53:00,2.26941,2.26986,2.26941,2.26986,42200000.0
2006-01-13 14:54:00,2.26975,2.26988,2.26948,2.26951,35200000.0
2006-01-13 14:55:00,2.27003,2.27068,2.2697,2.26993,52900000.0
2006-01-13 14:56:00,2.26993,2.27031,2.26991,2.27023,30000000.0
2006-01-13 14:57:00,2.27016,2.27052,2.27004,2.27052,39900000.0
2006-01-13 14:58:00,2.27065,2.27077,2.27038,2.2705,32600000.0
2006-01-13 14:59:00,2.27038,2.2709,2.27032,2.2706,40500000.0
2006-01-13 15:00:00,2.27039,2.27046,2.27018,2.27018,38100000.0
2006-01-13 15:01:00,2.27024,2.2707,2.27024,2.27049,34900000.0
2006-01-13 15:02:00,2.27053,2.27066,2.27031,2.2705,25400000.0
2006-01-13 15:03:00,2.27077,2.27157,2.27077,2.27156,15200000.0
2006-01-13 15:04:00,2.27185,2.27228,2.2716,2.27228,54300000.0
2006-01-13 15:05:00,2.27264,2.27291,2.2726,2.2726,55100000.0
2006-01-13 15:06:00,2.27235,2.27256,2.27235,2.27255,45400000.0
2006-01-13 15:07:00,2.27253,2.27269,2.27246,2.27257,33500000.0
2006-01-13 15:08:00,2.27259,2.27286,2.2725,2.27265,58100000.0
2006-01-13 15:09:00,2.27253,2.27265,2.27234,2.27236,29000000.0
2006-01-13 15:10:00,2.27216,2.27221,2.27192,2.27192,23800000.0
2006-01-13 15:11:00,2.27192,2.27242,2.27192,2.27242,28200000.0
2006-01-13 15:12:00,2.2725,2.27259,2.27222,2.27222,20000000.0
2006-01-13 15:13:00,2.27235,2.27241,2.27221,2.27231,24900000.0
2006-01-13 15:14:00,2.27239,2.27239,2.272,2.27213,15200000.0
2006-01-13 15:15:00,2.27218,2.27255,2.27197,2.27255,26700000.0
2006-01-13 15:16:00,2.27277,2.27282,2.2725,2.2725,25200000.0
2006-01-13 15:17:00,2.27267,2.27285,2.2726,2.27279,34100000.0
2006-01-13 15:18:00,2.27293,2.27323,2.27285,2.27323,37300000.0
2006-01-13 15:19:00,2.27313,2.27313,2.27273,2.27278,38600000.0
2006-01-13 15:20:00,2.27275,2.27284,2.27246,2.27247,31800000.0
2006-01-13 15:21:00,2.27254,2.27271,2.27254,2.27271,7800000.0
2006-01-13 15:22:00,2.2727,2.273,2.27269,2.27274,36400000.0
2006-01-13 15:23:00,2.27246,2.27266,2.27236,2.27256,63800000.0
2006-01-13 15:24:00,2.27284,2.27313,2.2726,2.27291,30800000.0
2006-01-13 15:25:00,2.27303,2.27334,2.2728,2.27282,29100000.0
2006-01-13 15:26:00,2.27261,2.27261,2.2722,2.2723,25800000.0
2006-01-13 15:27:00,2.27214,2.27214,2.2718,2.27187,36900000.0
2006-01-13 15:28:00,2.27182,2.27209,2.27172,2.27199,41800000.0
2006-01-13 15:29:00,2.27202,2.27211,2.27118,2.2712,28400000.0
2006-01-13 15:30:00,2.27118,2.27152,2.27118,2.27138,41700000.0
2006-01-13 15:31:00,2.27162,2.27197,2.27135,2.27142,30700000.0
2006-01-13 15:32:00,2.27152,2.27152,2.27041,2.27041,27200000.0
2006-01-13 15:33:00,2.27036,2.27088,2.27036,2.27086,12000000.0
2006-01-13 15:34:00,2.271,2.27114,2.27062,2.27079,31700000.0
2006-01-13 15:35:00,2.27092,2.27123,2.27077,2.27103,51400000.0
2006-01-13 15:36:00,2.27115,2.27159,2.27104,2.27104,51500000.0
2006-01-13 15:37:00,2.27108,2.27135,2.27093,2.2711,31800000.0
2006-01-13 15:38:00,2.27128,2.27159,2.27128,2.27135,43400000.0
2006-01-13 15:39:00,2.27138,2.27157,2.27109,2.27136,36600000.0
2006-01-13 15:40:00,2.27164,2.27164,2.27107,2.27113,39200000.0
2006-01-13 15:41:00,2.27124,2.27131,2.27094,2.27112,29100000.0
2006-01-13 15:42:00,2.27127,2.27149,2.27118,2.27134,44500000.0
2006-01-13 15:43:00,2.27122,2.27141,2.27106,2.27141,30200000.0
2006-01-13 15:44:00,2.27129,2.27129,2.27087,2.27087,43100000.0
2006-01-13 15:45:00,2.27106,2.27129,2.27098,2.27126,33200000.0
2006-01-13 15:46:00,2.27155,2.27212,2.27155,2.27198,33100000.0
2006-01-13 15:47:00,2.27199,2.27271,2.27199,2.27235,42900000.0
2006-01-13 15:48:00,2.27252,2.27261,2.27239,2.27239,45500000.0
2006-01-13 15:49:00,2.27252,2.27314,2.27252,2.27282,65600000.0
2006-01-13 15:50:00,2.27282,2.27297,2.27243,2.27243,38800000.0
2006-01-13 15:51:00,2.27218,2.27233,2.27207,2.27219,37200000.0
2006-01-13 15:52:00,2.27224,2.27247,2.27224,2.27247,30300000.0
2006-01-13 15:53:00,2.27218,2.27237,2.27212,2.2722,38300000.0
2006-01-13 15:54:00,2.27216,2.27254,2.27213,2.27243,36300000.0
2006-01-13 15:55:00,2.2722,2.27233,2.27187,2.27197,25000000.0
2006-01-13 15:56:00,2.27196,2.27228,2.27191,2.27202,24000000.0
2006-01-13 15:57:00,2.27208,2.27235,2.27208,2.27228,50400000.0
2006-01-13 15:58:00,2.27241,2.27242,2.27236,2.27238,27200000.0
2006-01-13 15:59:00,2.27247,2.27247,2.27219,2.27227,26700000.0
2006-01-13 16:00:00,2.27225,2.27231,2.27213,2.27213,18500000.0
2006-01-13 16:01:00,2.27182,2.27185,2.27167,2.27185,30300000.0
2006-01-13 16:02:00,2.27161,2.272,2.27158,2.2717,56700000.0
2006-01-13 16:03:00,2.27177,2.27188,2.2717,2.27188,26600000.0
2006-01-13 16:04:00,2.27175,2.27183,2.27153,2.27153,34200000.0
2006-01-13 16:05:00,2.27134,2.27151,2.27131,2.2714,49100000.0
2006-01-13 16:06:00,2.2714,2.2716,2.27123,2.2716,34600000.0
2006-01-13 16:07:00,2.27176,2.27176,2.27145,2.2716,41100000.0
2006-01-13 16:08:00,2.27179,2.27233,2.27179,2.27205,29800000.0
2006-01-13 16:09:00,2.27212,2.27229,2.27198,2.27207,20900000.0
2006-01-13 16:10:00,2.27212,2.27229,2.27195,2.27229,30100000.0
2006-01-13 16:11:00,2.27216,2.27242,2.27191,2.27242,27900000.0
2006-01-13 16:12:00,2.27236,2.27236,2.27197,2.27213,53100000.0
2006-01-13 16:13:00,2.27206,2.27243,2.27203,2.27243,26600000.0
2006-01-13 16:14:00,2.27269,2.27269,2.27225,2.27248,58499999.0
2006-01-13 16:15:00,2.27261,2.27281,2.27261,2.27269,28000000.0
2006-01-13 16:16:00,2.27276,2.27315,2.27264,2.27312,26400000.0
2006-01-13 16:17:00,2.27325,2.27352,2.27316,2.27325,40300000.0
2006-01-13 16:18:00,2.27306,2.27318,2.27303,2.27318,45800000.0
2006-01-13 16:19:00,2.27318,2.27347,2.2731,2.27325,39700000.0
2006-01-13 16:20:00,2.2733,2.27421,2.27324,2.27421,31700000.0
2006-01-13 16:21:00,2.27444,2.27454,2.27375,2.27375,34800000.0
2006-01-13 16:22:00,2.27388,2.27409,2.27367,2.27381,47300000.0
2006-01-13 16:23:00,2.27381,2.27408,2.27365,2.27378,37500000.0
2006-01-13 16:24:00,2.27389,2.27391,2.27366,2.2737,36400000.0
2006-01-13 16:25:00,2.27388,2.27388,2.2736,2.27384,33100000.0
2006-01-13 16:26:00,2.27362,2.27362,2.27308,2.27332,25000000.0
2006-01-13 16:27:00,2.2736,2.27361,2.27331,2.27331,44900000.0
2006-01-13 16:28:00,2.27327,2.27327,2.273,2.2732,30200000.0
2006-01-13 16:29:00,2.27298,2.27322,2.27298,2.27311,27300000.0
2006-01-13 16:30:00,2.27304,2.27332,2.27292,2.27313,43600000.0
2006-01-13 16:31:00,2.27311,2.27322,2.27285,2.27285,37400000.0
2006-01-13 16:32:00,2.27293,2.27308,2.27279,2.27294,54000000.0
2006-01-13 16:33:00,2.27298,2.27314,2.27298,2.27298,31300000.0
2006-01-13 16:34:00,2.27292,2.27314,2.27292,2.27314,13600000.0
2006-01-13 16:35:00,2.27303,2.27341,2.27295,2.27341,28300000.0
2006-01-13 16:36:00,2.27328,2.27328,2.27313,2.27318,21500000.0
2006-01-13 16:37:00,2.27337,2.27338,2.27301,2.27301,42800000.0
2006-01-13 16:38:00,2.27297,2.2731,2.27287,2.27292,36400000.0
2006-01-13 16:39:00,2.27297,2.27306,2.27284,2.27306,28200000.0
2006-01-13 16:40:00,2.27312,2.2734,2.27307,2.2734,22900000.0
2006-01-13 16:41:00,2.27347,2.27371,2.27347,2.27352,39100000.0
2006-01-13 16:42:00,2.27355,2.2736,2.27326,2.27329,44600000.0
2006-01-13 16:43:00,2.27345,2.27387,2.27345,2.27387,61100000.0
2006-01-13 16:44:00,2.27373,2.27392,2.27371,2.27392,33800000.0
2006-01-13 16:45:00,2.274,2.27407,2.27374,2.27385,49100000.0
2006-01-13 16:46:00,2.2738,2.27387,2.27352,2.27352,36900000.0
2006-01-13 16:47:00,2.27352,2.27396,2.27352,2.27384,33300000.0
2006-01-13 16:48:00,2.27369,2.27392,2.27364,2.27372,25300000.0
2006-01-13 16:49:00,2.27353,2.27391,2.2735,2.27367,29300000.0
2006-01-13 16:50:00,2.27379,2.2739,2.27367,2.27377,31700000.0
2006-01-13 16:51:00,2.27377,2.27407,2.27364,2.27364,29200000.0
2006-01-13 16:52:00,2.27354,2.27359,2.27332,2.27359,29200000.0
2006-01-13 16:53:00,2.27347,2.27364,2.27344,2.27353,53100000.0
2006-01-13 16:54:00,2.27352,2.27366,2.27344,2.27362,36000000.0
2006-01-13 16:55:00,2.2735,2.27363,2.27324,2.27324,43399999.0
2006-01-13 16:56:00,2.27346,2.27402,2.27346,2.27402,21400000.0
2006-01-13 16:57:00,2.27395,2.27395,2.27366,2.27372,21200000.0
2006-01-13 16:58:00,2.27358,2.27375,2.27347,2.27358,23500000.0
2006-01-13 16:59:00,2.27362,2.27376,2.27351,2.27367,29000000.0
2006-01-13 17:00:00,2.27366,2.27366,2.27331,2.27331,31100000.0
2006-01-13 17:01:00,2.27346,2.27365,2.27338,2.2736,32000000.0
2006-01-13 17:02:00,2.27343,2.27345,2.27324,2.27324,31800000.0
2006-01-13 17:03:00,2.27322,2.27334,2.27282,2.27293,41100000.0
2006-01-13 17:04:00,2.27292,2.27305,2.2727,2.27285,42600000.0
2006-01-13 17:05:00,2.2728,2.2729,2.27267,2.27267,27300000.0
2006-01-13 17:06:00,2.27273,2.27325,2.27273,2.27322,50400000.0
2006-01-13 17:07:00,2.27326,2.27337,2.27291,2.273,31400000.0
2006-01-13 17:08:00,2.27285,2.27289,2.27252,2.27252,37300000.0
2006-01-13 17:09:00,2.27235,2.27235,2.27187,2.27207,40400000.0
2006-01-13 17:10:00,2.27219,2.27241,2.27217,2.27222,38100000.0
2006-01-13 17:11:00,2.27213,2.27236,2.27212,2.2723,47700000.0
2006-01-13 17:12:00,2.27234,2.27241,2.27221,2.27241,32500000.0
2006-01-13 17:13:00,2.27253,2.27266,2.27246,2.27252,17500000.0
2006-01-13 17:14:00,2.27244,2.27274,2.27239,2.27266,32700000.0
2006-01-13 17:15:00,2.27271,2.27281,2.27261,2.27261,79299999.0
2006-01-13 17:16:00,2.27277,2.27277,2.27247,2.27247,30200000.0
2006-01-13 17:17:00,2.27252,2.2728,2.27237,2.2728,31300000.0
2006-01-13 17:18:00,2.27275,2.27275,2.27264,2.27271,16300000.0
2006-01-13 17:19:00,2.27282,2.27284,2.27267,2.27272,40000000.0
2006-01-13 17:20:00,2.27283,2.27291,2.27266,2.2727,59199999.0
2006-01-13 17:21:00,2.27258,2.27265,2.27231,2.27231,41400000.0
2006-01-13 17:22:00,2.2723,2.27256,2.27228,2.27228,33700000.0
2006-01-13 17:23:00,2.2724,2.27243,2.27238,2.27238,20500000.0
2006-01-13 17:24:00,2.27225,2.27297,2.27225,2.27297,29700000.0
2006-01-13 17:25:00,2.27274,2.27278,2.27252,2.27254,48100000.0
2006-01-13 17:26:00,2.27246,2.27269,2.27237,2.27243,30600000.0
2006-01-13 17:27:00,2.27241,2.27241,2.27219,2.27219,25400000.0
2006-01-13 17:28:00,2.27219,2.27219,2.27185,2.27197,35600000.0
2006-01-13 17:29:00,2.27196,2.27196,2.27185,2.27185,6400000.0
2006-01-13 17:30:00,2.27168,2.27191,2.27157,2.27157,41700000.0
2006-01-13 17:31:00,2.27156,2.27156,2.27122,2.27122,22200000.0
2006-01-13 17:32:00,2.2714,2.27144,2.27119,2.2712,18600000.0
2006-01-13 17:33:00,2.27114,2.27137,2.27109,2.27126,35700000.0
2006-01-13 17:34:00,2.27129,2.27147,2.27123,2.27123,28700000.0
2006-01-13 17:35:00,2.27141,2.27189,2.27141,2.27189,39800000.0
2006-01-13 17:36:00,2.27203,2.27229,2.27203,2.27223,19200000.0
2006-01-13 17:37:00,2.27201,2.2723,2.272,2.27207,22600000.0
2006-01-13 17:38:00,2.27192,2.27199,2.27179,2.27188,47700000.0
2006-01-13 17:39:00,2.27168,2.27209,2.27165,2.27174,49900000.0
2006-01-13 17:40:00,2.27186,2.27204,2.27151,2.27151,16300000.0
2006-01-13 17:41:00,2.27144,2.27144,2.271,2.271,25800000.0
2006-01-13 17:42:00,2.2709,2.27129,2.2709,2.27129,38900000.0
2006-01-13 17:43:00,2.27124,2.27124,2.27082,2.27096,27200000.0
2006-01-13 17:44:00,2.27106,2.2712,2.27089,2.27102,48000000.0
2006-01-13 17:45:00,2.27107,2.27124,2.27091,2.2711,18800000.0
2006-01-13 17:46:00,2.27118,2.27133,2.27107,2.27124,31000000.0
2006-01-13 17:47:00,2.27094,2.27094,2.27029,2.27049,24400000.0
2006-01-13 17:48:00,2.27032,2.27079,2.27032,2.27079,28700000.0
2006-01-13 17:49:00,2.27073,2.27148,2.27073,2.27148,29400000.0
2006-01-13 17:50:00,2.27181,2.272,2.27156,2.27193,47400000.0
2006-01-13 17:51:00,2.27187,2.27188,2.27078,2.27078,27100000.0
2006-01-13 17:52:00,2.27046,2.27096,2.27037,2.27082,41400000.0
2006-01-13 17:53:00,2.27084,2.27099,2.27068,2.27081,54200000.0
2006-01-13 17:54:00,2.27056,2.27056,2.27018,2.27037,15800000.0
2006-01-13 17:55:00,2.27035,2.2705,2.26999,2.27005,37600000.0
2006-01-13 17:56:00,2.2702,2.27021,2.26972,2.2701,49500000.0
2006-01-13 17:57:00,2.27016,2.27041,2.27016,2.27038,21300000.0
2006-01-13 17:58:00,2.27039,2.27042,2.27016,2.27016,42800000.0
2006-01-13 17:59:00,2.2703,2.27068,2.2703,2.27062,33000000.0
2006-01-13 18:00:00,2.27069,2.27105,2.27059,2.27073,34700000.0
2006-01-13 18:01:00,2.2707,2.27139,2.27046,2.27135,302400000.0
2006-01-13 18:02:00,2.27136,2.2715,2.27086,2.2709,369199999.0
2006-01-13 18:03:00,2.2707,2.27088,2.27007,2.27007,412700000.0
2006-01-13 18:04:00,2.27003,2.27033,2.2699,2.27033,347700001.0
2006-01-13 18:05:00,2.27044,2.27058,2.27011,2.27015,199700000.0
2006-01-13 18:06:00,2.2701,2.2703,2.26993,2.27005,372300000.0
2006-01-13 18:07:00,2.27007,2.27028,2.27002,2.27027,413300000.0
2006-01-13 18:08:00,2.26993,2.27019,2.26986,2.27008,418000001.0
2006-01-13 18:09:00,2.27009,2.27044,2.27009,2.27041,272700000.0
2006-01-13 18:10:00,2.27047,2.27082,2.27047,2.27066,300800000.0
2006-01-13 18:11:00,2.27045,2.27052,2.26972,2.27007,223000000.0
2006-01-13 18:12:00,2.26988,2.27021,2.26977,2.26977,183500000.0
2006-01-13 18:13:00,2.26956,2.26983,2.26956,2.26963,175300000.0
2006-01-13 18:14:00,2.26973,2.26994,2.26944,2.26984,296600000.0
2006-01-13 18:15:00,2.2698,2.26986,2.26935,2.26945,350300001.0
2006-01-13 18:16:00,2.26975,2.27027,2.26975,2.27027,349300000.0
2006-01-13 18:17:00,2.27031,2.27073,2.27031,2.27052,218400000.0
2006-01-13 18:18:00,2.27047,2.27072,2.27015,2.27018,160400000.0
2006-01-13 18:19:00,2.27028,2.27082,2.27024,2.27071,301100000.0
2006-01-13 18:20:00,2.27075,2.27104,2.27048,2.27103,165500000.0
2006-01-13 18:21:00,2.27101,2.2712,2.27084,2.27093,232500000.0
2006-01-13 18:22:00,2.27098,2.2712,2.27095,2.27096,272699999.0
2006-01-13 18:23:00,2.27091,2.27193,2.27091,2.27193,364799999.0
2006-01-13 18:24:00,2.272,2.27233,2.27178,2.27213,355500000.0
2006-01-13 18:25:00,2.27202,2.27202,2.27128,2.27187,256800000.0
2006-01-13 18:26:00,2.27188,2.272,2.27076,2.27076,341400000.0
2006-01-13 18:27:00,2.27067,2.27114,2.27057,2.271,335800001.0
2006-01-13 18:28:00,2.27095,2.27107,2.2705,2.2705,194400000.0
2006-01-13 18:29:00,2.2703,2.27047,2.26981,2.26982,202800000.0
2006-01-13 18:30:00,2.2699,2.27053,2.2699,2.27007,266800000.0
2006-01-13 18:31:00,2.27012,2.27037,2.26951,2.26982,169500000.0
2006-01-13 18:32:00,2.26984,2.26995,2.26898,2.26898,162600001.0
2006-01-13 18:33:00,2.2691,2.26967,2.26909,2.26947,335000001.0
2006-01-13 18:34:00,2.2695,2.26955,2.26915,2.26925,372900000.0
2006-01-13 18:35:00,2.26923,2.2693,2.26893,2.26893,149400000.0
2006-01-13 18:36:00,2.26893,2.26932,2.26893,2.26899,93699999.0
2006-01-13 18:37:00,2.26891,2.269,2.26848,2.26866,115199999.0
2006-01-13 18:38:00,2.26867,2.26885,2.26842,2.26842,79800000.0
2006-01-13 18:39:00,2.2683,2.26844,2.26771,2.26777,190000000.0
2006-01-13 18:40:00,2.26776,2.26793,2.26756,2.2677,216100000.0
2006-01-13 18:41:00,2.26766,2.268,2.26736,2.26788,148200000.0
2006-01-13 18:42:00,2.26796,2.26801,2.26724,2.26726,83900000.0
2006-01-13 18:43:00,2.26722,2.26744,2.26712,2.26732,45700000.0
2006-01-13 18:44:00,2.26745,2.26752,2.26697,2.26714,125200000.0
2006-01-13 18:45:00,2.26711,2.26726,2.2669,2.2669,74700000.0
2006-01-13 18:46:00,2.26687,2.26709,2.26681,2.26709,32200000.0
2006-01-13 18:47:00,2.26668,2.26668,2.26617,2.26636,32000000.0
2006-01-13 18:48:00,2.26625,2.2665,2.26599,2.26606,122400000.0
2006-01-13 18:49:00,2.26645,2.2668,2.26636,2.2668,34000000.0
2006-01-13 18:50:00,2.2668,2.26707,2.26669,2.26696,24300000.0
2006-01-13 18:51:00,2.26697,2.26709,2.26652,2.26677,155400000.0
2006-01-13 18:52:00,2.26681,2.267,2.26662,2.26682,143200000.0
2006-01-13 18:53:00,2.26695,2.26729,2.26674,2.26711,129800000.0
2006-01-13 18:54:00,2.2671,2.26759,2.26688,2.26698,118300000.0
2006-01-13 18:55:00,2.26687,2.26721,2.26687,2.26721,167400000.0
2006-01-13 18:56:00,2.26745,2.26768,2.26735,2.26751,38000000.0
2006-01-13 18:57:00,2.26759,2.26799,2.26706,2.26706,53600000.0
2006-01-13 18:58:00,2.26689,2.26701,2.26668,2.26668,239200000.0
2006-01-13 18:59:00,2.26675,2.26715,2.26675,2.267,182100001.0
2006-01-13 19:00:00,2.2672,2.26781,2.2672,2.26777,101000000.0
2006-01-13 19:01:00,2.26753,2.26775,2.26735,2.26751,30000000.0
2006-01-13 19:02:00,2.26744,2.26752,2.26701,2.26721,172700000.0
2006-01-13 19:03:00,2.26712,2.26729,2.26684,2.26684,92700000.0
2006-01-13 19:04:00,2.26692,2.26731,2.26692,2.2672,48100000.0
2006-01-13 19:05:00,2.26734,2.26808,2.26734,2.2676,57000000.0
2006-01-13 19:06:00,2.26744,2.26744,2.26692,2.26692,234200001.0
2006-01-13 19:07:00,2.26689,2.26727,2.26689,2.26713,141600000.0
2006-01-13 19:08:00,2.26712,2.26715,2.26676,2.26698,216300000.0
2006-01-13 19:09:00,2.26699,2.26734,2.26683,2.26709,135000001.0
2006-01-13 19:10:00,2.26724,2.26822,2.26721,2.26813,75600000.0
2006-01-13 19:11:00,2.26812,2.26812,2.26777,2.26777,47000000.0
2006-01-13 19:12:00,2.26776,2.26784,2.26764,2.26784,35500000.0
2006-01-13 19:13:00,2.26794,2.2683,2.26794,2.26814,167799999.0
2006-01-13 19:14:00,2.26834,2.26893,2.26824,2.26872,92200000.0
2006-01-13 19:15:00,2.26891,2.27048,2.26891,2.27008,108400000.0
2006-01-13 19:16:00,2.27019,2.27048,2.27019,2.27025,31200000.0
2006-01-13 19:17:00,2.27022,2.27045,2.27019,2.27032,69400000.0
2006-01-13 19:18:00,2.27032,2.27032,2.27008,2.27019,88900000.0
2006-01-13 19:19:00,2.27025,2.27059,2.27013,2.27055,106400000.0
2006-01-13 19:20:00,2.27077,2.27085,2.2703,2.2707,118500000.0
2006-01-13 19:21:00,2.27073,2.27083,2.27058,2.2707,105600000.0
2006-01-13 19:22:00,2.27058,2.27062,2.27046,2.27047,63000000.0
2006-01-13 19:23:00,2.27055,2.2711,2.27044,2.2711,190400000.0
2006-01-13 19:24:00,2.2712,2.27124,2.27065,2.27092,77700000.0
2006-01-13 19:25:00,2.27085,2.27108,2.27063,2.27065,74000001.0
2006-01-13 19:26:00,2.27074,2.27109,2.27074,2.2709,148000000.0
2006-01-13 19:27:00,2.27101,2.27129,2.27085,2.27118,160799999.0
2006-01-13 19:28:00,2.27141,2.27198,2.27122,2.27198,92300001.0
2006-01-13 19:29:00,2.272,2.272,2.27111,2.27111,101100000.0
2006-01-13 19:30:00,2.27108,2.27113,2.27092,2.27097,181200000.0
2006-01-13 19:31:00,2.27099,2.27126,2.27093,2.27126,73900000.0
2006-01-13 19:32:00,2.27127,2.27129,2.27103,2.27103,137800000.0
2006-01-13 19:33:00,2.27093,2.27093,2.27073,2.27091,63800000.0
2006-01-13 19:34:00,2.27098,2.27098,2.27066,2.27071,107900000.0
2006-01-13 19:35:00,2.27075,2.27114,2.27073,2.27088,119200000.0
2006-01-13 19:36:00,2.27085,2.27102,2.27076,2.27083,123400001.0
2006-01-13 19:37:00,2.27105,2.27117,2.27094,2.27112,37000000.0
2006-01-13 19:38:00,2.27112,2.27127,2.27054,2.2706,53000000.0
2006-01-13 19:39:00,2.27061,2.27093,2.27028,2.2708,75600000.0
2006-01-13 19:40:00,2.27073,2.2708,2.27051,2.27067,113400000.0
2006-01-13 19:41:00,2.27062,2.27063,2.27019,2.27038,93900000.0
2006-01-13 19:42:00,2.27027,2.27027,2.26935,2.26965,69800000.0
2006-01-13 19:43:00,2.26972,2.26983,2.26946,2.26952,40300000.0
2006-01-13 19:44:00,2.26939,2.26939,2.26853,2.26853,72700000.0
2006-01-13 19:45:00,2.26852,2.26857,2.26758,2.26763,40300000.0
2006-01-13 19:46:00,2.26776,2.26793,2.2675,2.2676,110500000.0
2006-01-13 19:47:00,2.26764,2.26772,2.26732,2.26732,38200000.0
2006-01-13 19:48:00,2.26726,2.26752,2.26726,2.2673,91100001.0
2006-01-13 19:49:00,2.26735,2.26735,2.26671,2.26671,98600000.0
2006-01-13 19:50:00,2.26667,2.26687,2.26667,2.2667,82300000.0
2006-01-13 19:51:00,2.26675,2.26694,2.26664,2.26678,91700000.0
2006-01-13 19:52:00,2.26679,2.26713,2.26679,2.26713,52200000.0
2006-01-13 19:53:00,2.26706,2.26725,2.26698,2.2672,28000000.0
2006-01-13 19:54:00,2.26731,2.26733,2.26705,2.26732,60000000.0
2006-01-13 19:55:00,2.26737,2.26744,2.26713,2.26714,29000000.0
2006-01-13 19:56:00,2.26723,2.26757,2.26722,2.26734,71800000.0
2006-01-13 19:57:00,2.26738,2.26751,2.2672,2.26727,105900000.0
2006-01-13 19:58:00,2.2673,2.2675,2.2672,2.26735,96200000.0
2006-01-13 19:59:00,2.26727,2.26735,2.26684,2.26684,136300001.0
2006-01-13 20:00:00,2.26678,2.26713,2.26669,2.26691,74100000.0
2006-01-13 20:01:00,2.26692,2.26743,2.26692,2.26735,103700000.0
2006-01-13 20:02:00,2.26727,2.2675,2.26714,2.2675,35000000.0
2006-01-13 20:03:00,2.26747,2.26757,2.26724,2.26737,46900000.0
2006-01-13 20:04:00,2.26735,2.2674,2.26723,2.2674,33900000.0
2006-01-13 20:05:00,2.26737,2.26737,2.26696,2.26696,41600000.0
2006-01-13 20:06:00,2.2669,2.2673,2.2669,2.26706,44900000.0
2006-01-13 20:07:00,2.26705,2.2672,2.26673,2.26673,68300000.0
2006-01-13 20:08:00,2.26668,2.26676,2.26654,2.26654,113000000.0
2006-01-13 20:09:00,2.26651,2.26651,2.26625,2.26625,25400000.0
2006-01-13 20:10:00,2.26647,2.26653,2.26631,2.26653,31700000.0
2006-01-13 20:11:00,2.2666,2.26691,2.2666,2.2667,40400000.0
2006-01-13 20:12:00,2.26673,2.26714,2.26673,2.26702,159900000.0
2006-01-13 20:13:00,2.26695,2.26708,2.26694,2.26706,166900000.0
2006-01-13 20:14:00,2.2672,2.26751,2.26704,2.26704,68100000.0
2006-01-13 20:15:00,2.267,2.26732,2.26695,2.26695,232000001.0
2006-01-13 20:16:00,2.26685,2.26708,2.2667,2.26708,121000000.0
2006-01-13 20:17:00,2.26719,2.26733,2.26712,2.26712,26600000.0
2006-01-13 20:18:00,2.26712,2.26712,2.26677,2.26677,83800000.0
2006-01-13 20:19:00,2.26681,2.26748,2.26681,2.26728,150800000.0
2006-01-13 20:20:00,2.2673,2.26736,2.26697,2.26703,213300000.0
2006-01-13 20:21:00,2.2669,2.2669,2.2667,2.2667,107899999.0
2006-01-13 20:22:00,2.26664,2.26675,2.26652,2.26675,81200000.0
2006-01-13 20:23:00,2.26673,2.26677,2.26654,2.2667,159200000.0
2006-01-13 20:24:00,2.26667,2.26694,2.26667,2.26673,37800000.0
2006-01-13 20:25:00,2.26669,2.26694,2.26669,2.26677,192600000.0
2006-01-13 20:26:00,2.2668,2.26687,2.26668,2.26681,148600000.0
2006-01-13 20:27:00,2.2668,2.26698,2.26671,2.26698,90800000.0
2006-01-13 20:28:00,2.26698,2.26715,2.2668,2.2669,229700000.0
2006-01-13 20:29:00,2.26699,2.26699,2.26659,2.26672,184800000.0
2006-01-13 20:30:00,2.26675,2.26703,2.26666,2.2667,415400000.0
2006-01-13 20:31:00,2.26656,2.26688,2.26648,2.26648,175100000.0
2006-01-13 20:32:00,2.26635,2.26635,2.26596,2.26626,343999999.0
2006-01-13 20:33:00,2.26628,2.26658,2.26628,2.26654,81500000.0
2006-01-13 20:34:00,2.26656,2.26656,2.26634,2.26634,99500000.0
2006-01-13 20:35:00,2.26642,2.26657,2.26638,2.26657,44800000.0
2006-01-13 20:36:00,2.26662,2.26676,2.26661,2.26673,65700000.0
2006-01-13 20:37:00,2.26666,2.26701,2.26666,2.26687,100900000.0
2006-01-13 20:38:00,2.26705,2.26734,2.26705,2.26716,183200000.0
2006-01-13 20:39:00,2.26714,2.26714,2.26702,2.26705,127500000.0
2006-01-13 20:40:00,2.2671,2.26721,2.26696,2.26697,156300000.0
2006-01-13 20:41:00,2.26701,2.26706,2.26691,2.26703,110700000.0
2006-01-13 20:42:00,2.26711,2.26722,2.26706,2.26708,69100000.0
2006-01-13 20:43:00,2.26722,2.26746,2.26722,2.26745,126800000.0
2006-01-13 20:44:00,2.26754,2.26775,2.26754,2.26767,185900000.0
2006-01-13 20:45:00,2.26765,2.26767,2.26757,2.26767,60000000.0
2006-01-13 20:46:00,2.26767,2.26792,2.26767,2.26782,34200000.0
2006-01-13 20:47:00,2.26785,2.268,2.26781,2.26782,154100000.0
2006-01-13 20:48:00,2.26782,2.26806,2.26778,2.26783,237399998.0
2006-01-13 20:49:00,2.2678,2.2678,2.2676,2.26777,112900000.0
2006-01-13 20:50:00,2.2678,2.26795,2.26767,2.26767,179600000.0
2006-01-13 20:51:00,2.26768,2.26786,2.26752,2.26757,124500000.0
2006-01-13 20:52:00,2.26756,2.26776,2.26751,2.26773,190899998.0
2006-01-13 20:53:00,2.26773,2.26776,2.2675,2.26769,201300000.0
2006-01-13 20:54:00,2.26769,2.26769,2.26739,2.26739,175100001.0
2006-01-13 20:55:00,2.26734,2.26741,2.26734,2.2674,22600000.0
2006-01-13 20:56:00,2.26742,2.26752,2.26728,2.26728,240400001.0
2006-01-13 20:57:00,2.26738,2.26777,2.26738,2.2677,308100000.0
2006-01-13 20:58:00,2.26784,2.26806,2.26778,2.26784,166200000.0
2006-01-13 20:59:00,2.26793,2.26827,2.26793,2.26815,217499999.0
2006-01-13 21:00:00,2.26816,2.26819,2.26801,2.26808,202500000.0
2006-01-13 21:01:00,2.26815,2.26834,2.26808,2.26832,319400000.0
2006-01-13 21:02:00,2.2683,2.2683,2.26797,2.26797,90700000.0
2006-01-13 21:03:00,2.26795,2.26809,2.26765,2.26768,108500000.0
2006-01-13 21:04:00,2.26776,2.26817,2.26776,2.26804,48000000.0
2006-01-13 21:05:00,2.26808,2.26818,2.26808,2.26813,69900000.0
2006-01-13 21:06:00,2.26812,2.26822,2.26799,2.2682,68600000.0
2006-01-13 21:07:00,2.26838,2.26873,2.26838,2.26858,23700000.0
2006-01-13 21:08:00,2.26851,2.26851,2.26835,2.26835,31500000.0
2006-01-13 21:09:00,2.26834,2.2684,2.26831,2.26838,62900000.0
2006-01-13 21:10:00,2.26836,2.26836,2.26781,2.26812,73500000.0
2006-01-13 21:11:00,2.26818,2.26849,2.26816,2.26827,148000000.0
2006-01-13 21:12:00,2.26831,2.26849,2.26831,2.2684,42700000.0
2006-01-13 21:13:00,2.26836,2.26857,2.2683,2.26834,106300000.0
2006-01-13 21:14:00,2.2686,2.2691,2.2686,2.2691,125500000.0
2006-01-13 21:15:00,2.26899,2.26924,2.26893,2.26894,150100000.0
2006-01-13 21:16:00,2.26896,2.26901,2.26871,2.26878,100600000.0
2006-01-13 21:17:00,2.26877,2.26877,2.26852,2.26855,153300000.0
2006-01-13 21:18:00,2.26857,2.26863,2.26838,2.26854,110000000.0
2006-01-13 21:19:00,2.2684,2.2685,2.26814,2.26814,132000000.0
2006-01-13 21:20:00,2.26812,2.26821,2.26796,2.26802,202000000.0
2006-01-13 21:21:00,2.268,2.2684,2.26798,2.26825,210400000.0
2006-01-13 21:22:00,2.26835,2.26843,2.26796,2.26796,152399999.0
2006-01-13 21:23:00,2.26804,2.26804,2.26771,2.26773,106800000.0
2006-01-13 21:24:00,2.2677,2.26783,2.26762,2.26779,51900000.0
2006-01-13 21:25:00,2.26782,2.26793,2.26778,2.26785,72500000.0
2006-01-13 21:26:00,2.26791,2.26791,2.26762,2.26781,33300000.0
2006-01-13 21:27:00,2.2679,2.2679,2.26768,2.2679,48600000.0
2006-01-13 21:28:00,2.26799,2.26807,2.26786,2.26786,124700000.0
2006-01-13 21:29:00,2.26791,2.26808,2.26789,2.26792,32300000.0
2006-01-13 21:30:00,2.26805,2.26805,2.2679,2.26794,33700000.0
2006-01-13 21:31:00,2.26795,2.26805,2.26786,2.26786,55000000.0
2006-01-13 21:32:00,2.26801,2.26816,2.26785,2.26787,192400000.0
2006-01-13 21:33:00,2.26784,2.26801,2.26777,2.26777,74600000.0
2006-01-13 21:34:00,2.26784,2.26807,2.26776,2.26776,124400000.0
2006-01-13 21:35:00,2.26778,2.26779,2.26765,2.26765,30100000.0
2006-01-13 21:36:00,2.26777,2.26815,2.26777,2.2681,22000000.0
2006-01-13 21:37:00,2.26808,2.26827,2.26808,2.26815,75700000.0
2006-01-13 21:38:00,2.26813,2.26827,2.26812,2.26818,56400000.0
2006-01-13 21:39:00,2.26803,2.26827,2.268,2.26813,29100000.0
2006-01-13 21:40:00,2.26823,2.26823,2.26806,2.26812,35600000.0
2006-01-13 21:41:00,2.26809,2.26828,2.26809,2.26815,35900000.0
2006-01-13 21:42:00,2.26805,2.26816,2.26791,2.26816,90300000.0
2006-01-13 21:43:00,2.26815,2.26825,2.26805,2.26808,100000000.0
2006-01-13 21:44:00,2.26817,2.26825,2.268,2.26812,102500000.0
2006-01-13 21:45:00,2.26812,2.26819,2.26795,2.268,89100000.0
2006-01-13 21:46:00,2.26801,2.26801,2.26775,2.26785,68600000.0
2006-01-13 21:47:00,2.26782,2.268,2.2676,2.26767,120700000.0
2006-01-13 21:48:00,2.26752,2.26771,2.26745,2.26745,36400000.0
2006-01-13 21:49:00,2.26747,2.26762,2.2674,2.26743,85800000.0
2006-01-13 21:50:00,2.26749,2.26753,2.26732,2.26753,22000000.0
2006-01-13 21:51:00,2.26761,2.26776,2.26757,2.26772,52600000.0
2006-01-13 21:52:00,2.26766,2.26773,2.26753,2.26753,114400000.0
2006-01-13 21:53:00,2.26751,2.26751,2.26721,2.26722,50400001.0
2006-01-13 21:54:00,2.26722,2.26728,2.26722,2.26722,37100000.0
2006-01-13 21:55:00,2.26718,2.26718,2.26684,2.26699,78100000.0
2006-01-13 21:56:00,2.26694,2.26695,2.26668,2.2668,50700000.0
2006-01-13 21:57:00,2.26684,2.26691,2.26619,2.26619,24100000.0
2006-01-13 21:58:00,2.26609,2.26641,2.26609,2.26628,40400000.0
2006-01-13 21:59:00,2.2664,2.2664,2.26605,2.2662,158000000.0
2006-01-13 22:00:00,2.26615,2.26645,2.26598,2.26645,62600000.0
2006-01-13 22:01:00,2.26643,2.2667,2.26641,2.2667,35300000.0
2006-01-13 22:02:00,2.26652,2.26668,2.26637,2.26637,92700000.0
2006-01-13 22:03:00,2.2664,2.26649,2.26634,2.26648,32800000.0
2006-01-13 22:04:00,2.26648,2.26655,2.26634,2.2665,75100000.0
2006-01-13 22:05:00,2.2665,2.26655,2.26642,2.26648,76500000.0
2006-01-13 22:06:00,2.26646,2.26662,2.2664,2.2666,24000000.0
2006-01-13 22:07:00,2.26654,2.26654,2.26624,2.26624,27500000.0
2006-01-13 22:08:00,2.26626,2.26637,2.26626,2.26635,29600000.0
2006-01-13 22:09:00,2.26643,2.26655,2.26638,2.26649,65100000.0
2006-01-13 22:10:00,2.26651,2.26651,2.26628,2.26638,40700000.0
2006-01-13 22:11:00,2.26638,2.26658,2.26638,2.26658,17600000.0
2006-01-13 22:12:00,2.26656,2.26656,2.26633,2.26635,68700000.0
2006-01-13 22:13:00,2.26631,2.26631,2.26615,2.26628,28100000.0
2006-01-13 22:14:00,2.26632,2.26637,2.26632,2.26632,17500000.0
2006-01-13 22:15:00,2.26621,2.26627,2.26609,2.2661,125300000.0
2006-01-13 22:16:00,2.26606,2.26642,2.26595,2.2661,144200000.0
2006-01-13 22:17:00,2.26607,2.26615,2.26607,2.2661,27100001.0
2006-01-13 22:18:00,2.26628,2.26644,2.26628,2.26637,24700000.0
2006-01-13 22:19:00,2.26632,2.26633,2.26615,2.26619,56000000.0
2006-01-13 22:20:00,2.26618,2.26623,2.26617,2.26623,25300000.0
2006-01-13 22:21:00,2.2663,2.26636,2.26624,2.26628,30900000.0
2006-01-13 22:22:00,2.26622,2.2663,2.26612,2.26617,99000001.0
2006-01-13 22:23:00,2.26612,2.2662,2.2661,2.26615,75200000.0
2006-01-13 22:24:00,2.26613,2.26622,2.26609,2.26617,24000000.0
2006-01-13 22:25:00,2.26628,2.26635,2.26619,2.26619,60800000.0
2006-01-13 22:26:00,2.26615,2.26615,2.26606,2.2661,22700000.0
2006-01-13 22:27:00,2.26615,2.26624,2.26606,2.26609,34800000.0
2006-01-13 22:28:00,2.26615,2.26621,2.26604,2.26606,34400000.0
2006-01-13 22:29:00,2.26596,2.26596,2.26585,2.26586,133200000.0
2006-01-13 22:30:00,2.26582,2.26605,2.26582,2.26592,103000000.0
2006-01-13 22:31:00,2.26589,2.26589,2.26565,2.26565,21000000.0
2006-01-13 22:32:00,2.26573,2.26579,2.26569,2.26572,29200000.0
2006-01-13 22:33:00,2.26575,2.26588,2.26575,2.26585,42600000.0
2006-01-13 22:34:00,2.26579,2.26587,2.26573,2.26586,63200000.0
2006-01-13 22:35:00,2.26597,2.26609,2.26594,2.26602,29600000.0
2006-01-13 22:36:00,2.26611,2.2664,2.26611,2.2664,18400000.0
2006-01-13 22:37:00,2.26647,2.2666,2.26647,2.26652,24800000.0
2006-01-13 22:38:00,2.26663,2.26689,2.26663,2.26673,37800000.0
2006-01-13 22:39:00,2.2666,2.26671,2.26654,2.26654,23300000.0
2006-01-13 22:40:00,2.26641,2.26661,2.26632,2.26634,23200000.0
2006-01-13 22:41:00,2.26618,2.26629,2.26599,2.26599,35200000.0
2006-01-13 22:42:00,2.26587,2.26603,2.2658,2.26582,51200000.0
2006-01-13 22:43:00,2.26587,2.26614,2.26585,2.26614,94100000.0
2006-01-13 22:44:00,2.26614,2.26628,2.26599,2.26623,63800000.0
2006-01-13 22:45:00,2.26628,2.26658,2.26628,2.26645,60900000.0
2006-01-13 22:46:00,2.26652,2.26655,2.26643,2.26643,94700000.0
2006-01-13 22:47:00,2.26647,2.26647,2.26635,2.26635,41800000.0
2006-01-13 22:48:00,2.26628,2.26637,2.26614,2.26616,73400000.0
2006-01-13 22:49:00,2.26617,2.2663,2.26605,2.26625,85200000.0
2006-01-13 22:50:00,2.26609,2.26609,2.26596,2.26596,4800000.0
2006-01-13 22:51:00,2.26588,2.26631,2.26588,2.26604,63600000.0
2006-01-13 22:52:00,2.26602,2.2662,2.26602,2.2661,65800000.0
2006-01-13 22:53:00,2.26617,2.2664,2.26617,2.26626,14000000.0
2006-01-13 22:54:00,2.26622,2.2664,2.26621,2.26628,48599999.0
2006-01-13 22:55:00,2.26627,2.26641,2.26612,2.26612,44000000.0
2006-01-13 22:56:00,2.26608,2.26634,2.266,2.26634,31600000.0
2006-01-13 22:57:00,2.26636,2.26674,2.26631,2.26674,25500000.0
2006-01-13 22:58:00,2.26653,2.26669,2.26649,2.26657,39900000.0
2006-01-13 22:59:00,2.26653,2.26654,2.26638,2.26643,28800000.0
2006-01-13 23:00:00,2.26614,2.26622,2.26598,2.26616,25400000.0
2006-01-13 23:01:00,2.26621,2.26634,2.26621,2.26634,18400000.0
2006-01-13 23:02:00,2.26623,2.26642,2.26608,2.26642,51000001.0
2006-01-13 23:03:00,2.26627,2.26637,2.26602,2.26637,39700000.0
2006-01-13 23:04:00,2.26644,2.26644,2.26618,2.26636,42700000.0
2006-01-13 23:05:00,2.26627,2.26627,2.26617,2.26617,7900000.0
2006-01-13 23:06:00,2.26611,2.26631,2.26611,2.26631,12000000.0
2006-01-13 23:07:00,2.2664,2.2665,2.26639,2.2665,22900000.0
2006-01-13 23:08:00,2.26649,2.26649,2.26618,2.26619,34700000.0
2006-01-13 23:09:00,2.26623,2.26638,2.26609,2.26638,31400000.0
2006-01-13 23:10:00,2.26622,2.26645,2.26619,2.26645,26800000.0
2006-01-13 23:11:00,2.26648,2.26648,2.2663,2.26635,30100000.0
2006-01-13 23:12:00,2.26635,2.26645,2.26635,2.26639,28800000.0
2006-01-13 23:13:00,2.26639,2.26646,2.26636,2.26643,24600000.0
2006-01-13 23:14:00,2.26637,2.26647,2.2663,2.2663,48300000.0
2006-01-13 23:15:00,2.26639,2.26661,2.26636,2.26648,58500000.0
2006-01-13 23:16:00,2.26655,2.26655,2.26625,2.26643,25500000.0
2006-01-13 23:17:00,2.26632,2.26647,2.26632,2.26647,36700000.0
2006-01-13 23:18:00,2.26658,2.26658,2.26612,2.26612,3400000.0
2006-01-13 23:19:00,2.26605,2.26645,2.26605,2.26645,40300000.0
2006-01-13 23:20:00,2.26652,2.26652,2.26632,2.26635,56400000.0
2006-01-13 23:21:00,2.26633,2.26633,2.26633,2.26633,1600000.0
2006-01-13 23:22:00,2.26653,2.26653,2.26646,2.2665,23400000.0
2006-01-13 23:23:00,2.2665,2.26658,2.2664,2.2665,18900000.0
2006-01-13 23:24:00,2.26645,2.26647,2.26632,2.26635,19100000.0
2006-01-13 23:25:00,2.26644,2.26657,2.26639,2.2665,46300000.0
2006-01-13 23:26:00,2.26647,2.26657,2.26647,2.26649,28700000.0
2006-01-13 23:27:00,2.26643,2.26667,2.26643,2.26667,47200000.0
2006-01-13 23:28:00,2.26668,2.26677,2.26664,2.26664,31200000.0
2006-01-13 23:29:00,2.26679,2.26741,2.26679,2.26741,27300000.0
2006-01-13 23:30:00,2.26734,2.26747,2.26723,2.26736,28200000.0
2006-01-13 23:31:00,2.26732,2.26736,2.2672,2.2672,12200000.0
2006-01-13 23:32:00,2.26729,2.26733,2.26728,2.26733,7600000.0
2006-01-13 23:33:00,2.26726,2.26755,2.26725,2.26737,32400000.0
2006-01-13 23:34:00,2.26747,2.26762,2.26747,2.26747,47200000.0
2006-01-13 23:35:00,2.2672,2.26735,2.26697,2.26702,32000000.0
2006-01-13 23:36:00,2.26705,2.26719,2.26701,2.26703,19800000.0
2006-01-13 23:37:00,2.26699,2.26709,2.26691,2.26709,40500000.0
2006-01-13 23:38:00,2.26713,2.26731,2.26713,2.26731,14700000.0
2006-01-13 23:39:00,2.26727,2.26743,2.2672,2.26725,36800000.0
2006-01-13 23:40:00,2.26725,2.26731,2.26725,2.26731,5200000.0
2006-01-13 23:41:00,2.26745,2.26751,2.26738,2.26738,35600000.0
2006-01-13 23:42:00,2.26747,2.26777,2.26747,2.26777,32300000.0
2006-01-13 23:43:00,2.2681,2.26849,2.26777,2.26829,34600000.0
2006-01-13 23:44:00,2.26856,2.26863,2.26838,2.26839,33100000.0
2006-01-13 23:45:00,2.26825,2.26875,2.26824,2.26863,46300000.0
2006-01-13 23:46:00,2.26873,2.26876,2.26846,2.26849,63000000.0
2006-01-13 23:47:00,2.26829,2.26842,2.26826,2.26842,34200000.0
2006-01-13 23:48:00,2.2683,2.26836,2.2682,2.2683,20800000.0
2006-01-13 23:49:00,2.26822,2.26822,2.26803,2.26803,11500000.0
2006-01-13 23:50:00,2.26827,2.26842,2.2682,2.26825,35500000.0
2006-01-13 23:51:00,2.26833,2.26833,2.26815,2.26815,38400000.0
2006-01-13 23:52:00,2.26813,2.26837,2.26808,2.26829,29400000.0
2006-01-13 23:53:00,2.26822,2.2683,2.26807,2.26807,35100000.0
2006-01-13 23:54:00,2.26817,2.26835,2.26814,2.26832,24300000.0
2006-01-13 23:55:00,2.26834,2.26852,2.26825,2.26825,33000000.0
2006-01-13 23:56:00,2.26835,2.26849,2.26823,2.26835,23300000.0
2006-01-13 23:57:00,2.26808,2.26845,2.26784,2.26832,37200000.0
2006-01-13 23:58:00,2.26856,2.26856,2.2683,2.2683,28600000.0
2006-01-13 23:59:00,2.26808,2.2682,2.26802,2.2682,25800000.0
2006-01-16 00:00:00,2.26539,2.2656,2.26478,2.26478,28800000.0
2006-01-16 00:01:00,2.26527,2.26565,2.26499,2.26565,30500000.0
2006-01-16 00:02:00,2.26513,2.2657,2.265,2.265,37600000.0
2006-01-16 00:03:00,2.26527,2.26527,2.26493,2.26504,57800000.0
2006-01-16 00:04:00,2.26552,2.26552,2.26501,2.26519,23400000.0
2006-01-16 00:05:00,2.26523,2.26545,2.26498,2.2651,29400000.0
2006-01-16 00:06:00,2.26537,2.26539,2.26476,2.26476,48200000.0
2006-01-16 00:07:00,2.26483,2.26544,2.26483,2.26524,16100000.0
2006-01-16 00:08:00,2.26562,2.26572,2.26469,2.26469,36600000.0
2006-01-16 00:09:00,2.26575,2.26575,2.26478,2.26492,23000000.0
2006-01-16 00:10:00,2.2648,2.2653,2.26479,2.26503,32400000.0
2006-01-16 00:11:00,2.26513,2.26517,2.26477,2.26496,23000000.0
2006-01-16 00:12:00,2.26552,2.26566,2.26517,2.26525,30000000.0
2006-01-16 00:13:00,2.26517,2.26517,2.26482,2.26504,28400000.0
2006-01-16 00:14:00,2.26506,2.26523,2.26487,2.26513,34500000.0
2006-01-16 00:15:00,2.26534,2.26553,2.26499,2.26523,43800000.0
2006-01-16 00:16:00,2.26544,2.26545,2.26505,2.26526,44000000.0
2006-01-16 00:17:00,2.26545,2.26575,2.26502,2.26502,38600000.0
2006-01-16 00:18:00,2.26546,2.26569,2.26518,2.26522,32300000.0
2006-01-16 00:19:00,2.26519,2.26563,2.26482,2.26563,50800000.0
2006-01-16 00:20:00,2.26546,2.26546,2.26494,2.26499,23600000.0
2006-01-16 00:21:00,2.26471,2.26483,2.26454,2.26481,42100000.0
2006-01-16 00:22:00,2.26523,2.26551,2.26467,2.26551,39800000.0
2006-01-16 00:23:00,2.2652,2.2653,2.26484,2.26484,38700000.0
2006-01-16 00:24:00,2.26544,2.26544,2.265,2.26516,24300000.0
2006-01-16 00:25:00,2.26511,2.26513,2.26489,2.26513,23800000.0
2006-01-16 00:26:00,2.26535,2.26539,2.26502,2.26506,36100000.0
2006-01-16 00:27:00,2.26502,2.2652,2.26488,2.26499,55000000.0
2006-01-16 00:28:00,2.26524,2.26547,2.26502,2.26502,59500000.0
2006-01-16 00:29:00,2.26538,2.26558,2.26482,2.26482,33800000.0
2006-01-16 00:30:00,2.26497,2.26562,2.26497,2.26513,25200000.0
2006-01-16 00:31:00,2.2653,2.26566,2.26515,2.26535,35000000.0
2006-01-16 00:32:00,2.26567,2.26588,2.26543,2.26554,37600000.0
2006-01-16 00:33:00,2.26577,2.26618,2.26548,2.26618,44000001.0
2006-01-16 00:34:00,2.26622,2.26639,2.26569,2.26573,34200000.0
2006-01-16 00:35:00,2.268,2.268,2.26618,2.26618,36800000.0
2006-01-16 00:36:00,2.26595,2.26602,2.26595,2.26602,16400000.0
2006-01-16 00:37:00,2.2659,2.2659,2.26527,2.26527,21200000.0
2006-01-16 00:38:00,2.26537,2.2654,2.26525,2.2654,30100000.0
2006-01-16 00:39:00,2.2654,2.26545,2.26523,2.2653,23000000.0
2006-01-16 00:40:00,2.26535,2.26535,2.26522,2.26522,14200000.0
2006-01-16 00:41:00,2.2654,2.2654,2.26503,2.26514,21600000.0
2006-01-16 00:42:00,2.26525,2.26535,2.26515,2.26515,33300000.0
2006-01-16 00:43:00,2.26535,2.26535,2.2651,2.2652,17500000.0
2006-01-16 00:44:00,2.26517,2.26532,2.26513,2.26532,27000000.0
2006-01-16 00:45:00,2.2653,2.26536,2.2652,2.26525,27000000.0
2006-01-16 00:46:00,2.26514,2.26532,2.26509,2.26509,20600000.0
2006-01-16 00:47:00,2.26515,2.2653,2.26515,2.26518,19700000.0
2006-01-16 00:48:00,2.26517,2.26517,2.26496,2.265,22400000.0
2006-01-16 00:49:00,2.26495,2.26502,2.26477,2.2648,47500000.0
2006-01-16 00:50:00,2.26485,2.2649,2.26485,2.2649,17200000.0
2006-01-16 00:51:00,2.2649,2.265,2.2648,2.265,50700000.0
2006-01-16 00:52:00,2.26487,2.26495,2.2648,2.26485,12000000.0
2006-01-16 00:53:00,2.2648,2.26495,2.2648,2.26485,37400000.0
2006-01-16 00:54:00,2.2649,2.265,2.2649,2.265,24500000.0
2006-01-16 00:55:00,2.26483,2.26507,2.26475,2.26475,29200000.0
2006-01-16 00:56:00,2.26465,2.26477,2.26455,2.26465,23500000.0
2006-01-16 00:57:00,2.2644,2.2644,2.26375,2.26399,28800000.0
2006-01-16 00:58:00,2.26381,2.26411,2.26379,2.26403,16000000.0
2006-01-16 00:59:00,2.26417,2.26441,2.26417,2.26421,38500000.0
2006-01-16 01:00:00,2.26419,2.26442,2.26412,2.26442,39500000.0
2006-01-16 01:01:00,2.26451,2.26458,2.26433,2.26447,28800000.0
2006-01-16 01:02:00,2.26423,2.26464,2.26423,2.26446,21600000.0
2006-01-16 01:03:00,2.26449,2.26449,2.26412,2.26412,44800000.0
2006-01-16 01:04:00,2.26428,2.2645,2.26428,2.26439,38000000.0
2006-01-16 01:05:00,2.26455,2.26455,2.26425,2.26432,36300000.0
2006-01-16 01:06:00,2.26427,2.26434,2.26417,2.2642,12500000.0
2006-01-16 01:07:00,2.26408,2.2646,2.26408,2.2646,27900000.0
2006-01-16 01:08:00,2.26456,2.26457,2.26441,2.26441,25100000.0
2006-01-16 01:09:00,2.26441,2.26462,2.26433,2.26433,30900001.0
2006-01-16 01:10:00,2.26443,2.26444,2.2642,2.2642,43600000.0
2006-01-16 01:11:00,2.26413,2.26425,2.26413,2.26416,14500000.0
2006-01-16 01:12:00,2.26415,2.26433,2.26415,2.26423,34600000.0
2006-01-16 01:13:00,2.26409,2.26418,2.264,2.26418,30300000.0
2006-01-16 01:14:00,2.26417,2.26428,2.26379,2.26399,38900000.0
2006-01-16 01:15:00,2.26398,2.26407,2.26391,2.26404,36300000.0
2006-01-16 01:16:00,2.26407,2.26407,2.26386,2.26393,37200000.0
2006-01-16 01:17:00,2.26399,2.26413,2.26383,2.26413,15700000.0
2006-01-16 01:18:00,2.26402,2.26416,2.26402,2.26416,26000000.0
2006-01-16 01:19:00,2.26416,2.26419,2.26402,2.26402,14800000.0
2006-01-16 01:20:00,2.26387,2.26447,2.26387,2.26432,56900000.0
2006-01-16 01:21:00,2.26434,2.26443,2.26425,2.26425,16400000.0
2006-01-16 01:22:00,2.26405,2.26417,2.26395,2.26408,15200000.0
2006-01-16 01:23:00,2.26405,2.26415,2.264,2.2641,47800000.0
2006-01-16 01:24:00,2.26414,2.26431,2.26403,2.26405,48000000.0
2006-01-16 01:25:00,2.26409,2.26411,2.26409,2.26411,9400000.0
2006-01-16 01:26:00,2.26423,2.26423,2.26402,2.26412,36300000.0
2006-01-16 01:27:00,2.2642,2.26449,2.2642,2.2644,79400000.0
2006-01-16 01:28:00,2.26443,2.26458,2.26438,2.26438,18400000.0
2006-01-16 01:29:00,2.26451,2.26455,2.26424,2.26437,38200000.0
2006-01-16 01:30:00,2.26426,2.26443,2.26421,2.26431,39600000.0
2006-01-16 01:31:00,2.2642,2.26437,2.2642,2.26437,41000000.0
2006-01-16 01:32:00,2.26446,2.2646,2.26434,2.26434,26600000.0
2006-01-16 01:33:00,2.26427,2.26438,2.26424,2.26436,43500000.0
2006-01-16 01:34:00,2.26431,2.26463,2.26427,2.26427,47900000.0
2006-01-16 01:35:00,2.26425,2.26432,2.26425,2.26432,30299999.0
2006-01-16 01:36:00,2.26418,2.2644,2.26412,2.2644,44100000.0
2006-01-16 01:37:00,2.26408,2.26438,2.2639,2.2639,43400000.0
2006-01-16 01:38:00,2.26376,2.26376,2.26337,2.26346,18000000.0
2006-01-16 01:39:00,2.26361,2.26393,2.26337,2.26393,32800000.0
2006-01-16 01:40:00,2.26408,2.26408,2.26379,2.26398,23000000.0
2006-01-16 01:41:00,2.26418,2.26436,2.26394,2.26395,34300000.0
2006-01-16 01:42:00,2.26393,2.26407,2.26381,2.26401,24500000.0
2006-01-16 01:43:00,2.26395,2.26421,2.26394,2.26407,35100000.0
2006-01-16 01:44:00,2.26434,2.26464,2.26434,2.26461,22900000.0
2006-01-16 01:45:00,2.26453,2.26477,2.26439,2.2647,65900000.0
2006-01-16 01:46:00,2.26464,2.26491,2.26464,2.26475,32100000.0
2006-01-16 01:47:00,2.26496,2.26525,2.26496,2.26525,18800000.0
2006-01-16 01:48:00,2.26518,2.26518,2.26444,2.26458,28900000.0
2006-01-16 01:49:00,2.26455,2.26455,2.26395,2.26395,31200000.0
2006-01-16 01:50:00,2.26399,2.26445,2.26399,2.26445,22500000.0
2006-01-16 01:51:00,2.26462,2.26463,2.26421,2.26427,30700000.0
2006-01-16 01:52:00,2.26417,2.26434,2.26378,2.26378,44600000.0
2006-01-16 01:53:00,2.26357,2.26357,2.26343,2.26347,22200000.0
2006-01-16 01:54:00,2.26346,2.26351,2.26337,2.26337,32500000.0
2006-01-16 01:55:00,2.26367,2.26383,2.26352,2.26353,70100000.0
2006-01-16 01:56:00,2.26365,2.26393,2.26365,2.2637,28600000.0
2006-01-16 01:57:00,2.26391,2.26391,2.26372,2.26386,43900000.0
2006-01-16 01:58:00,2.26386,2.26393,2.26377,2.26393,15600000.0
2006-01-16 01:59:00,2.26407,2.26418,2.2638,2.26386,37000000.0
2006-01-16 02:00:00,2.26407,2.26429,2.264,2.26425,23000000.0
2006-01-16 02:01:00,2.26417,2.2644,2.26417,2.2644,28000000.0
2006-01-16 02:02:00,2.26456,2.26461,2.26434,2.26446,26100000.0
2006-01-16 02:03:00,2.26432,2.26432,2.2642,2.2642,34900000.0
2006-01-16 02:04:00,2.26421,2.26421,2.2639,2.2639,21700000.0
2006-01-16 02:05:00,2.2638,2.26403,2.26362,2.26403,41800000.0
2006-01-16 02:06:00,2.26383,2.26397,2.26372,2.26397,46200000.0
2006-01-16 02:07:00,2.26392,2.26426,2.26392,2.26423,39700000.0
2006-01-16 02:08:00,2.26445,2.26463,2.26423,2.26423,33000000.0
2006-01-16 02:09:00,2.26429,2.2644,2.26429,2.26435,43000000.0
2006-01-16 02:10:00,2.2643,2.2643,2.26395,2.26407,25500000.0
2006-01-16 02:11:00,2.26401,2.26421,2.26393,2.26421,34400000.0
2006-01-16 02:12:00,2.26427,2.26467,2.26407,2.26467,30200000.0
2006-01-16 02:13:00,2.26459,2.26468,2.26449,2.26468,16200000.0
2006-01-16 02:14:00,2.26478,2.26478,2.26455,2.26473,22300000.0
2006-01-16 02:15:00,2.26475,2.26475,2.26447,2.26453,18400000.0
2006-01-16 02:16:00,2.2646,2.26496,2.2646,2.26496,31700000.0
2006-01-16 02:17:00,2.26475,2.26505,2.26457,2.26505,28000000.0
2006-01-16 02:18:00,2.26515,2.26542,2.26515,2.26523,40400000.0
2006-01-16 02:19:00,2.26526,2.26562,2.26526,2.26558,19100000.0
2006-01-16 02:20:00,2.26556,2.2656,2.26546,2.2656,24700000.0
2006-01-16 02:21:00,2.26571,2.26591,2.26571,2.2658,25500000.0
2006-01-16 02:22:00,2.26588,2.26604,2.26588,2.26604,21300000.0
2006-01-16 02:23:00,2.26593,2.26593,2.26529,2.26529,26800000.0
2006-01-16 02:24:00,2.26535,2.26535,2.26514,2.26515,35100000.0
2006-01-16 02:25:00,2.26497,2.26497,2.26485,2.26485,4800000.0
2006-01-16 02:26:00,2.2648,2.26485,2.26464,2.26473,52100000.0
2006-01-16 02:27:00,2.26465,2.26467,2.26453,2.26467,19900000.0
2006-01-16 02:28:00,2.26473,2.26491,2.26459,2.26459,20000000.0
2006-01-16 02:29:00,2.26464,2.26501,2.26464,2.26483,46900000.0
2006-01-16 02:30:00,2.26495,2.26513,2.26493,2.26493,32600000.0
2006-01-16 02:31:00,2.26486,2.26514,2.26486,2.26514,40300000.0
2006-01-16 02:32:00,2.26504,2.26504,2.26486,2.26487,23500000.0
2006-01-16 02:33:00,2.26495,2.26514,2.26495,2.26504,16600000.0
2006-01-16 02:34:00,2.26505,2.26513,2.26495,2.26495,28800000.0
2006-01-16 02:35:00,2.26509,2.26526,2.26482,2.26482,26600000.0
2006-01-16 02:36:00,2.26503,2.26564,2.265,2.26564,36900000.0
2006-01-16 02:37:00,2.26573,2.26573,2.26537,2.26541,41400000.0
2006-01-16 02:38:00,2.26536,2.26579,2.26534,2.26566,22600000.0
2006-01-16 02:39:00,2.26586,2.26586,2.26545,2.2657,25300000.0
2006-01-16 02:40:00,2.26568,2.2659,2.2656,2.2659,39100000.0
2006-01-16 02:41:00,2.26589,2.26627,2.26584,2.26624,26500000.0
2006-01-16 02:42:00,2.26618,2.26639,2.26615,2.26615,33100000.0
2006-01-16 02:43:00,2.26609,2.26613,2.26587,2.2659,31300000.0
2006-01-16 02:44:00,2.26583,2.26599,2.26583,2.26599,35800000.0
2006-01-16 02:45:00,2.26608,2.26622,2.26608,2.26622,7200000.0
2006-01-16 02:46:00,2.26623,2.26623,2.26599,2.26612,26800000.0
2006-01-16 02:47:00,2.26604,2.26623,2.26583,2.2662,24400000.0
2006-01-16 02:48:00,2.26637,2.26639,2.26611,2.26632,52400000.0
2006-01-16 02:49:00,2.2664,2.2665,2.2664,2.2665,6400000.0
2006-01-16 02:50:00,2.26648,2.26653,2.26638,2.26646,53300000.0
2006-01-16 02:51:00,2.26647,2.26664,2.26641,2.26643,56000000.0
2006-01-16 02:52:00,2.26618,2.26624,2.26606,2.26615,28200000.0
2006-01-16 02:53:00,2.26629,2.26629,2.26602,2.26602,24700000.0
2006-01-16 02:54:00,2.26601,2.26604,2.26579,2.2659,31500000.0
2006-01-16 02:55:00,2.26603,2.26624,2.26603,2.26622,16800000.0
2006-01-16 02:56:00,2.26628,2.2664,2.26621,2.26633,35600000.0
2006-01-16 02:57:00,2.2664,2.26651,2.26632,2.26632,29200000.0
2006-01-16 02:58:00,2.26633,2.26662,2.26633,2.26656,45700001.0
2006-01-16 02:59:00,2.26663,2.26663,2.26636,2.26648,41900000.0
2006-01-16 03:00:00,2.26647,2.2667,2.26647,2.26649,24400000.0
2006-01-16 03:01:00,2.26629,2.26646,2.26629,2.26646,53099999.0
2006-01-16 03:02:00,2.26619,2.26619,2.26594,2.26609,13600000.0
2006-01-16 03:03:00,2.26617,2.26635,2.26617,2.26628,24300000.0
2006-01-16 03:04:00,2.26635,2.26644,2.26616,2.26636,29700000.0
2006-01-16 03:05:00,2.26609,2.26631,2.26602,2.26628,25800000.0
2006-01-16 03:06:00,2.26615,2.26615,2.26578,2.26578,28600000.0
2006-01-16 03:07:00,2.26572,2.26578,2.26549,2.26578,20900000.0
2006-01-16 03:08:00,2.26577,2.26577,2.26551,2.26565,21800000.0
2006-01-16 03:09:00,2.26555,2.26584,2.26555,2.2658,37300000.0
2006-01-16 03:10:00,2.26593,2.26593,2.2654,2.2654,12000000.0
2006-01-16 03:11:00,2.26549,2.2658,2.26549,2.26572,32600000.0
2006-01-16 03:12:00,2.2657,2.26596,2.2657,2.26574,23700000.0
2006-01-16 03:13:00,2.26598,2.26614,2.26598,2.26608,26800000.0
2006-01-16 03:14:00,2.26614,2.26637,2.26614,2.26619,13800000.0
2006-01-16 03:15:00,2.26625,2.26636,2.26624,2.26624,31800000.0
2006-01-16 03:16:00,2.26631,2.26644,2.26613,2.26614,23600000.0
2006-01-16 03:17:00,2.26605,2.26644,2.26605,2.26624,34300000.0
2006-01-16 03:18:00,2.26599,2.26599,2.26568,2.26573,62500000.0
2006-01-16 03:19:00,2.26585,2.26585,2.26565,2.26574,20000000.0
2006-01-16 03:20:00,2.26582,2.26582,2.2657,2.26572,21600000.0
2006-01-16 03:21:00,2.26564,2.26614,2.26564,2.26604,40600000.0
2006-01-16 03:22:00,2.26602,2.26661,2.26596,2.266,27800000.0
2006-01-16 03:23:00,2.26589,2.26614,2.26589,2.26597,31700000.0
2006-01-16 03:24:00,2.26609,2.26622,2.26608,2.26616,21000000.0
2006-01-16 03:25:00,2.26605,2.26623,2.26596,2.26604,49000000.0
2006-01-16 03:26:00,2.26605,2.26622,2.26605,2.26615,43500000.0
2006-01-16 03:27:00,2.2661,2.26626,2.26591,2.26617,35400000.0
2006-01-16 03:28:00,2.26627,2.26627,2.26609,2.26617,28100000.0
2006-01-16 03:29:00,2.26607,2.26607,2.26588,2.26604,27200000.0
2006-01-16 03:30:00,2.26603,2.26612,2.26582,2.26586,26800000.0
2006-01-16 03:31:00,2.26583,2.26619,2.26582,2.26599,28500000.0
2006-01-16 03:32:00,2.26602,2.2662,2.26602,2.26607,29800000.0
2006-01-16 03:33:00,2.26621,2.26626,2.26605,2.26618,67500000.0
2006-01-16 03:34:00,2.26601,2.26662,2.26598,2.2666,33499999.0
2006-01-16 03:35:00,2.26675,2.26681,2.26645,2.26645,38300000.0
2006-01-16 03:36:00,2.26647,2.2666,2.26627,2.26639,29700000.0
2006-01-16 03:37:00,2.26644,2.26653,2.26628,2.26653,21800000.0
2006-01-16 03:38:00,2.26645,2.26655,2.26624,2.2663,41300000.0
2006-01-16 03:39:00,2.26613,2.26634,2.26613,2.26618,18500000.0
2006-01-16 03:40:00,2.26609,2.26633,2.26609,2.26629,31600000.0
2006-01-16 03:41:00,2.26625,2.26652,2.26625,2.26642,20000000.0
2006-01-16 03:42:00,2.26619,2.26624,2.26619,2.26624,6400000.0
2006-01-16 03:43:00,2.26633,2.26668,2.26633,2.26668,17100000.0
2006-01-16 03:44:00,2.26658,2.26658,2.26633,2.26633,35300000.0
2006-01-16 03:45:00,2.26616,2.26625,2.26608,2.26608,21100000.0
2006-01-16 03:46:00,2.26607,2.26607,2.26562,2.26584,35600000.0
2006-01-16 03:47:00,2.26576,2.26608,2.26576,2.26597,24100000.0
2006-01-16 03:48:00,2.26604,2.26604,2.26586,2.26586,24400000.0
2006-01-16 03:49:00,2.26586,2.26597,2.26586,2.26587,26300000.0
2006-01-16 03:50:00,2.26594,2.26617,2.26593,2.26614,21600000.0
2006-01-16 03:51:00,2.2664,2.26646,2.26626,2.26626,22200000.0
2006-01-16 03:52:00,2.26626,2.26658,2.26626,2.26632,43200000.0
2006-01-16 03:53:00,2.26611,2.26612,2.26587,2.26596,33900000.0
2006-01-16 03:54:00,2.26601,2.26616,2.26587,2.26587,35900000.0
2006-01-16 03:55:00,2.26594,2.26594,2.26591,2.26591,2000000.0
2006-01-16 03:56:00,2.266,2.26617,2.266,2.26617,16400000.0
2006-01-16 03:57:00,2.26635,2.26635,2.26625,2.26625,9800000.0
2006-01-16 03:58:00,2.26631,2.2666,2.26627,2.2666,33300000.0
2006-01-16 03:59:00,2.26655,2.26655,2.26636,2.26646,32300000.0
2006-01-16 04:00:00,2.26636,2.2664,2.26631,2.2664,21800000.0
2006-01-16 04:01:00,2.26654,2.26659,2.26623,2.26623,21200000.0
2006-01-16 04:02:00,2.26598,2.26598,2.26582,2.26582,19100000.0
2006-01-16 04:03:00,2.26573,2.26573,2.26533,2.2656,14400000.0
2006-01-16 04:04:00,2.26541,2.26564,2.2654,2.26564,21800000.0
2006-01-16 04:05:00,2.2657,2.26594,2.2657,2.2657,28600000.0
2006-01-16 04:06:00,2.26572,2.26607,2.26572,2.26581,34800000.0
2006-01-16 04:07:00,2.26571,2.26581,2.26558,2.26558,33000000.0
2006-01-16 04:08:00,2.26549,2.26566,2.26549,2.2655,14500000.0
2006-01-16 04:09:00,2.26575,2.26578,2.26562,2.26573,18100000.0
2006-01-16 04:10:00,2.26556,2.26577,2.2655,2.26559,33500000.0
2006-01-16 04:11:00,2.26562,2.26567,2.26554,2.26567,22000000.0
2006-01-16 04:12:00,2.26562,2.26585,2.26562,2.26579,27400000.0
2006-01-16 04:13:00,2.26557,2.26557,2.26542,2.26556,45500000.0
2006-01-16 04:14:00,2.26574,2.26621,2.26574,2.26609,21300000.0
2006-01-16 04:15:00,2.26596,2.26612,2.26583,2.26611,20000000.0
2006-01-16 04:16:00,2.2664,2.26677,2.26627,2.26627,19300000.0
2006-01-16 04:17:00,2.26607,2.26607,2.26575,2.26575,23200000.0
2006-01-16 04:18:00,2.26601,2.26601,2.26596,2.26596,15200000.0
2006-01-16 04:19:00,2.26596,2.26596,2.26567,2.26567,38200000.0
2006-01-16 04:20:00,2.26573,2.26598,2.26573,2.26589,17600000.0
2006-01-16 04:21:00,2.26589,2.26612,2.26575,2.26612,30000000.0
2006-01-16 04:22:00,2.266,2.26621,2.26595,2.26621,40400000.0
2006-01-16 04:23:00,2.26613,2.2663,2.26612,2.2663,24400000.0
2006-01-16 04:24:00,2.26605,2.26607,2.26588,2.26588,55300000.0
2006-01-16 04:25:00,2.26601,2.26611,2.26584,2.26597,18700000.0
2006-01-16 04:26:00,2.26609,2.26626,2.26596,2.26596,33100000.0
2006-01-16 04:27:00,2.26593,2.26593,2.26575,2.26589,15000000.0
2006-01-16 04:28:00,2.26588,2.26588,2.26583,2.26587,26200000.0
2006-01-16 04:29:00,2.26624,2.26624,2.26607,2.26615,21400000.0
2006-01-16 04:30:00,2.26592,2.26592,2.26559,2.26583,35100000.0
2006-01-16 04:31:00,2.26573,2.26577,2.26573,2.26577,10400000.0
2006-01-16 04:32:00,2.26563,2.26577,2.26563,2.26575,22600000.0
2006-01-16 04:33:00,2.26546,2.26585,2.26546,2.26585,34600000.0
2006-01-16 04:34:00,2.26588,2.26612,2.26585,2.26612,25600000.0
2006-01-16 04:35:00,2.26617,2.26639,2.26608,2.2662,27600000.0
2006-01-16 04:36:00,2.26617,2.26618,2.26605,2.26618,28400000.0
2006-01-16 04:37:00,2.26621,2.26633,2.26606,2.26633,28400000.0
2006-01-16 04:38:00,2.26613,2.26615,2.26612,2.26615,14400000.0
2006-01-16 04:39:00,2.26618,2.26641,2.26617,2.26637,24600000.0
2006-01-16 04:40:00,2.2663,2.2664,2.2663,2.26639,17600000.0
2006-01-16 04:41:00,2.26644,2.26653,2.26638,2.26642,13900000.0
2006-01-16 04:42:00,2.26652,2.26652,2.26628,2.26636,29200000.0
2006-01-16 04:43:00,2.26649,2.26649,2.2661,2.26622,41000000.0
2006-01-16 04:44:00,2.2663,2.26638,2.26622,2.26622,8400000.0
2006-01-16 04:45:00,2.26624,2.26633,2.26622,2.26632,22200000.0
2006-01-16 04:46:00,2.2663,2.26637,2.26624,2.26624,39100000.0
2006-01-16 04:47:00,2.26614,2.26628,2.26607,2.26607,23400000.0
2006-01-16 04:48:00,2.26612,2.26619,2.26592,2.26592,52400001.0
2006-01-16 04:49:00,2.26632,2.26632,2.2662,2.2662,32000000.0
2006-01-16 04:50:00,2.26621,2.26634,2.26617,2.26617,22300000.0
2006-01-16 04:51:00,2.26619,2.26631,2.26617,2.26626,19000000.0
2006-01-16 04:52:00,2.26624,2.26629,2.26612,2.26629,54499998.0
2006-01-16 04:53:00,2.26652,2.26654,2.26632,2.26632,34200000.0
2006-01-16 04:54:00,2.2663,2.26651,2.26625,2.26625,24200000.0
2006-01-16 04:55:00,2.26631,2.26647,2.26626,2.26647,32500000.0
2006-01-16 04:56:00,2.26643,2.26664,2.26638,2.26657,34500000.0
2006-01-16 04:57:00,2.26661,2.26661,2.26637,2.26641,33200000.0
2006-01-16 04:58:00,2.26639,2.26658,2.26627,2.26638,46600000.0
2006-01-16 04:59:00,2.26652,2.26656,2.26652,2.26656,4800000.0
2006-01-16 05:00:00,2.26676,2.26686,2.26655,2.26655,19000000.0
2006-01-16 05:01:00,2.26641,2.2665,2.26641,2.26648,6400000.0
2006-01-16 05:02:00,2.26646,2.2665,2.26633,2.26641,20100000.0
2006-01-16 05:03:00,2.26629,2.26646,2.26617,2.26617,48000000.0
2006-01-16 05:04:00,2.26611,2.26628,2.26605,2.26628,11200000.0
2006-01-16 05:05:00,2.26632,2.26657,2.26625,2.26657,21500000.0
2006-01-16 05:06:00,2.26666,2.26666,2.26661,2.26661,12000000.0
2006-01-16 05:07:00,2.26652,2.26652,2.26648,2.26648,8800000.0
2006-01-16 05:08:00,2.26665,2.26676,2.26656,2.26662,23000000.0
2006-01-16 05:09:00,2.26653,2.26654,2.26652,2.26652,14000000.0
2006-01-16 05:10:00,2.26649,2.26665,2.26647,2.26658,33100000.0
2006-01-16 05:11:00,2.26631,2.26669,2.26631,2.26669,49500000.0
2006-01-16 05:12:00,2.2666,2.2666,2.26646,2.26659,29700000.0
2006-01-16 05:13:00,2.26661,2.26689,2.26661,2.26683,27600000.0
2006-01-16 05:14:00,2.26675,2.26675,2.26649,2.26649,35000000.0
2006-01-16 05:15:00,2.26659,2.26666,2.26659,2.26666,3200000.0
2006-01-16 05:16:00,2.26649,2.26655,2.26643,2.26643,38900000.0
2006-01-16 05:17:00,2.2664,2.2666,2.2664,2.26645,25100000.0
2006-01-16 05:18:00,2.26632,2.26643,2.26621,2.26643,53900000.0
2006-01-16 05:19:00,2.26652,2.2666,2.26643,2.2665,39100000.0
2006-01-16 05:20:00,2.2662,2.26627,2.26606,2.2662,43900000.0
2006-01-16 05:21:00,2.26613,2.26629,2.26613,2.26628,16200000.0
2006-01-16 05:22:00,2.26622,2.26632,2.26618,2.26628,24000000.0
2006-01-16 05:23:00,2.26625,2.26647,2.26623,2.26635,31800000.0
2006-01-16 05:24:00,2.26627,2.26637,2.26627,2.26634,31700000.0
2006-01-16 05:25:00,2.26646,2.26661,2.26632,2.26632,16000000.0
2006-01-16 05:26:00,2.26635,2.26646,2.26631,2.2664,45500000.0
2006-01-16 05:27:00,2.26635,2.26656,2.26631,2.26656,20000000.0
2006-01-16 05:28:00,2.26657,2.26664,2.26646,2.26646,51300000.0
2006-01-16 05:29:00,2.26655,2.26655,2.26642,2.26642,11200000.0
2006-01-16 05:30:00,2.26665,2.26665,2.26665,2.26665,2400000.0
2006-01-16 05:31:00,2.26626,2.26661,2.26616,2.26616,32400000.0
2006-01-16 05:32:00,2.26614,2.26619,2.26589,2.26605,44800001.0
2006-01-16 05:33:00,2.26627,2.26629,2.26609,2.26616,40100000.0
2006-01-16 05:34:00,2.266,2.2661,2.26599,2.26602,10700000.0
2006-01-16 05:35:00,2.26613,2.26613,2.26599,2.26599,12800000.0
2006-01-16 05:36:00,2.26588,2.26588,2.26567,2.26579,29800000.0
2006-01-16 05:37:00,2.26577,2.26587,2.26575,2.26577,22400000.0
2006-01-16 05:38:00,2.26575,2.26583,2.26568,2.26576,47900000.0
2006-01-16 05:39:00,2.26576,2.26586,2.26567,2.26574,24400000.0
2006-01-16 05:40:00,2.26561,2.26582,2.26561,2.26569,34400000.0
2006-01-16 05:41:00,2.2657,2.26581,2.26552,2.26552,26200000.0
2006-01-16 05:42:00,2.26535,2.2654,2.2653,2.26535,55400000.0
2006-01-16 05:43:00,2.26548,2.26554,2.26538,2.26538,30500000.0
2006-01-16 05:44:00,2.26533,2.26537,2.26526,2.26537,18400000.0
2006-01-16 05:45:00,2.26543,2.26543,2.26528,2.26528,11200000.0
2006-01-16 05:46:00,2.26533,2.26533,2.26513,2.26518,33900000.0
2006-01-16 05:47:00,2.26525,2.26556,2.26521,2.26556,26600000.0
2006-01-16 05:48:00,2.26557,2.26557,2.26535,2.2654,34700000.0
2006-01-16 05:49:00,2.26535,2.26545,2.26529,2.26545,23200000.0
2006-01-16 05:50:00,2.26523,2.26532,2.26523,2.26532,5600000.0
2006-01-16 05:51:00,2.26525,2.26525,2.26512,2.26512,8700000.0
2006-01-16 05:52:00,2.26504,2.26504,2.26496,2.26496,5200000.0
2006-01-16 05:53:00,2.26478,2.26499,2.26478,2.26499,44800000.0
2006-01-16 05:54:00,2.26494,2.26507,2.26494,2.26507,22800000.0
2006-01-16 05:55:00,2.26513,2.26513,2.26498,2.26502,16200000.0
2006-01-16 05:56:00,2.26514,2.26532,2.26505,2.26509,56100000.0
2006-01-16 05:57:00,2.26485,2.26515,2.26471,2.26483,57500000.0
2006-01-16 05:58:00,2.26464,2.26492,2.26459,2.2646,73500000.0
2006-01-16 05:59:00,2.26463,2.26516,2.26452,2.26516,27600000.0
2006-01-16 06:00:00,2.265,2.265,2.2646,2.2646,34500000.0
2006-01-16 06:01:00,2.26481,2.26481,2.26479,2.26479,17500000.0
2006-01-16 06:02:00,2.26484,2.26502,2.26484,2.26492,34500000.0
2006-01-16 06:03:00,2.26484,2.26491,2.26481,2.26491,35500000.0
2006-01-16 06:04:00,2.26489,2.26489,2.26473,2.26488,14100000.0
2006-01-16 06:05:00,2.26504,2.26516,2.26483,2.26483,17400000.0
2006-01-16 06:06:00,2.26478,2.26478,2.26445,2.26452,60000001.0
2006-01-16 06:07:00,2.2645,2.26486,2.2645,2.26471,37000000.0
2006-01-16 06:08:00,2.26486,2.26488,2.2645,2.2645,27000000.0
2006-01-16 06:09:00,2.26437,2.26444,2.26415,2.2642,33700000.0
2006-01-16 06:10:00,2.26418,2.26445,2.26418,2.26433,32700000.0
2006-01-16 06:11:00,2.26432,2.26446,2.26432,2.26438,8700000.0
2006-01-16 06:12:00,2.26441,2.26462,2.26441,2.26441,34400000.0
2006-01-16 06:13:00,2.2643,2.26448,2.26428,2.26448,15900000.0
2006-01-16 06:14:00,2.26439,2.26439,2.26404,2.26404,21300000.0
2006-01-16 06:15:00,2.26413,2.26439,2.26413,2.26422,41900000.0
2006-01-16 06:16:00,2.26416,2.26438,2.26415,2.26438,49700000.0
2006-01-16 06:17:00,2.26419,2.26419,2.26401,2.26409,35000000.0
2006-01-16 06:18:00,2.26419,2.26424,2.26401,2.26401,14600000.0
2006-01-16 06:19:00,2.26395,2.2642,2.26389,2.26389,36800000.0
2006-01-16 06:20:00,2.26405,2.26426,2.26405,2.26426,16600000.0
2006-01-16 06:21:00,2.26411,2.26417,2.26406,2.26414,46200000.0
2006-01-16 06:22:00,2.26395,2.26429,2.26383,2.26429,38000000.0
2006-01-16 06:23:00,2.26434,2.26437,2.26414,2.26414,33000000.0
2006-01-16 06:24:00,2.26412,2.26423,2.26406,2.26423,34100000.0
2006-01-16 06:25:00,2.2642,2.26449,2.26414,2.26429,36200000.0
2006-01-16 06:26:00,2.26448,2.2647,2.26448,2.26466,28100000.0
2006-01-16 06:27:00,2.26467,2.26467,2.26426,2.26435,30800000.0
2006-01-16 06:28:00,2.26438,2.26494,2.26423,2.26494,32200000.0
2006-01-16 06:29:00,2.26487,2.26487,2.26444,2.26445,29600000.0
2006-01-16 06:30:00,2.26463,2.2647,2.26452,2.26457,27400000.0
2006-01-16 06:31:00,2.2645,2.2646,2.26433,2.2644,48000000.0
2006-01-16 06:32:00,2.26449,2.2646,2.26425,2.26435,35500000.0
2006-01-16 06:33:00,2.26449,2.26484,2.26449,2.26466,33000000.0
2006-01-16 06:34:00,2.26478,2.26492,2.26477,2.26492,27900000.0
2006-01-16 06:35:00,2.26484,2.26507,2.26484,2.26498,20800000.0
2006-01-16 06:36:00,2.2648,2.26495,2.2648,2.2649,37200000.0
2006-01-16 06:37:00,2.26497,2.26509,2.26497,2.26507,39500000.0
2006-01-16 06:38:00,2.265,2.26511,2.26486,2.26486,50700000.0
2006-01-16 06:39:00,2.26489,2.26516,2.26489,2.26491,30000000.0
2006-01-16 06:40:00,2.26504,2.26529,2.26504,2.26505,37900000.0
2006-01-16 06:41:00,2.26514,2.26514,2.26509,2.26509,6800000.0
2006-01-16 06:42:00,2.26516,2.26529,2.26512,2.26512,38200000.0
2006-01-16 06:43:00,2.26514,2.26519,2.26505,2.26516,32200000.0
2006-01-16 06:44:00,2.26512,2.2652,2.26508,2.26518,18900000.0
2006-01-16 06:45:00,2.26505,2.26514,2.26499,2.26506,41100000.0
2006-01-16 06:46:00,2.26519,2.26531,2.26504,2.2651,30700000.0
2006-01-16 06:47:00,2.26505,2.2652,2.265,2.26519,34100000.0
2006-01-16 06:48:00,2.26523,2.26532,2.26511,2.26511,39200000.0
2006-01-16 06:49:00,2.2652,2.26541,2.2652,2.26541,17800000.0
2006-01-16 06:50:00,2.26539,2.26542,2.26515,2.26535,24500000.0
2006-01-16 06:51:00,2.26537,2.26544,2.26509,2.26537,41300000.0
2006-01-16 06:52:00,2.26535,2.26548,2.26534,2.26538,37100000.0
2006-01-16 06:53:00,2.26529,2.26529,2.26523,2.26523,21300000.0
2006-01-16 06:54:00,2.26522,2.26523,2.26495,2.26508,17800000.0
2006-01-16 06:55:00,2.26509,2.26511,2.26501,2.26505,18200000.0
2006-01-16 06:56:00,2.26516,2.26516,2.26489,2.26489,15900000.0
2006-01-16 06:57:00,2.26502,2.26516,2.2649,2.26503,40200000.0
2006-01-16 06:58:00,2.26501,2.26516,2.26494,2.2651,40700000.0
2006-01-16 06:59:00,2.26511,2.26527,2.26511,2.26527,3200000.0
2006-01-16 07:00:00,2.26517,2.26537,2.26503,2.26511,28700000.0
2006-01-16 07:01:00,2.26516,2.26521,2.265,2.26515,51100001.0
2006-01-16 07:02:00,2.26517,2.26525,2.26517,2.26525,35000000.0
2006-01-16 07:03:00,2.26511,2.2653,2.26511,2.2652,23500000.0
2006-01-16 07:04:00,2.26526,2.26533,2.26506,2.26507,40200000.0
2006-01-16 07:05:00,2.26515,2.26515,2.26502,2.26505,20200000.0
2006-01-16 07:06:00,2.26505,2.26515,2.26505,2.26505,23800000.0
2006-01-16 07:07:00,2.26495,2.26511,2.26487,2.26494,22400000.0
2006-01-16 07:08:00,2.26485,2.26506,2.26485,2.26498,39300000.0
2006-01-16 07:09:00,2.26511,2.2654,2.26509,2.2654,24600000.0
2006-01-16 07:10:00,2.26517,2.26531,2.26502,2.26502,21600000.0
2006-01-16 07:11:00,2.26494,2.26503,2.26494,2.26503,28300000.0
2006-01-16 07:12:00,2.26505,2.2651,2.26505,2.2651,46900000.0
2006-01-16 07:13:00,2.26505,2.26515,2.265,2.26515,37400000.0
2006-01-16 07:14:00,2.26508,2.26522,2.26508,2.26517,31200000.0
2006-01-16 07:15:00,2.26535,2.26535,2.26513,2.26515,36000000.0
2006-01-16 07:16:00,2.2652,2.2653,2.26518,2.2653,23000000.0
2006-01-16 07:17:00,2.26513,2.26524,2.26508,2.26508,28900000.0
2006-01-16 07:18:00,2.2651,2.26529,2.2651,2.26529,24800000.0
2006-01-16 07:19:00,2.26533,2.26565,2.26533,2.26548,28100000.0
2006-01-16 07:20:00,2.26543,2.26553,2.26534,2.26542,42700000.0
2006-01-16 07:21:00,2.26544,2.2656,2.26544,2.26559,18800000.0
2006-01-16 07:22:00,2.26541,2.26551,2.2652,2.2652,10000000.0
2006-01-16 07:23:00,2.2653,2.26547,2.2653,2.26538,6500000.0
2006-01-16 07:24:00,2.26557,2.26557,2.2652,2.26532,55300000.0
2006-01-16 07:25:00,2.26519,2.26532,2.26512,2.26522,22800000.0
2006-01-16 07:26:00,2.26516,2.26529,2.2651,2.2652,32700000.0
2006-01-16 07:27:00,2.26511,2.26541,2.26496,2.26524,38100000.0
2006-01-16 07:28:00,2.26538,2.26544,2.26525,2.26533,27800000.0
2006-01-16 07:29:00,2.26525,2.26525,2.26504,2.26517,43500000.0
2006-01-16 07:30:00,2.26519,2.2652,2.26495,2.26508,37200000.0
2006-01-16 07:31:00,2.26504,2.26504,2.26488,2.26488,26200000.0
2006-01-16 07:32:00,2.26489,2.26495,2.26463,2.26495,41300000.0
2006-01-16 07:33:00,2.26504,2.26534,2.26504,2.26534,23800000.0
2006-01-16 07:34:00,2.26519,2.26553,2.26519,2.2653,37200000.0
2006-01-16 07:35:00,2.26548,2.26565,2.26548,2.26555,14900000.0
2006-01-16 07:36:00,2.26551,2.26593,2.26544,2.26552,45500000.0
2006-01-16 07:37:00,2.2655,2.2655,2.26517,2.26517,28200000.0
2006-01-16 07:38:00,2.26529,2.26534,2.26514,2.26531,22300000.0
2006-01-16 07:39:00,2.26519,2.26534,2.26508,2.26534,36000000.0
2006-01-16 07:40:00,2.26525,2.26532,2.26519,2.26519,20700000.0
2006-01-16 07:41:00,2.26535,2.26545,2.2652,2.26532,43600000.0
2006-01-16 07:42:00,2.26534,2.26549,2.26522,2.26547,16000000.0
2006-01-16 07:43:00,2.2655,2.26589,2.26547,2.26568,45400000.0
2006-01-16 07:44:00,2.26599,2.26624,2.26577,2.26612,53900000.0
2006-01-16 07:45:00,2.26617,2.26618,2.26567,2.26567,48600000.0
2006-01-16 07:46:00,2.26566,2.26593,2.26557,2.26593,42400000.0
2006-01-16 07:47:00,2.2659,2.2659,2.26565,2.26567,50400000.0
2006-01-16 07:48:00,2.26554,2.26579,2.26552,2.26578,44200000.0
2006-01-16 07:49:00,2.26578,2.26578,2.26548,2.26555,35000000.0
2006-01-16 07:50:00,2.26557,2.26557,2.2654,2.2654,21700000.0
2006-01-16 07:51:00,2.26543,2.26588,2.26543,2.2655,33500000.0
2006-01-16 07:52:00,2.26569,2.26594,2.26553,2.26557,54599999.0
2006-01-16 07:53:00,2.26561,2.26565,2.26534,2.26546,23500000.0
2006-01-16 07:54:00,2.26541,2.26558,2.26538,2.26547,34100000.0
2006-01-16 07:55:00,2.26553,2.26571,2.26548,2.26553,22800000.0
2006-01-16 07:56:00,2.26541,2.26541,2.26526,2.26526,21600000.0
2006-01-16 07:57:00,2.26533,2.26553,2.2652,2.26539,44400000.0
2006-01-16 07:58:00,2.26557,2.26567,2.26557,2.26562,5900000.0
2006-01-16 07:59:00,2.26544,2.26544,2.26456,2.26456,25100000.0
2006-01-16 08:00:00,2.2646,2.26471,2.26435,2.26453,22900000.0
2006-01-16 08:01:00,2.26467,2.26517,2.26467,2.26497,35000000.0
2006-01-16 08:02:00,2.26494,2.26508,2.26489,2.265,47400000.0
2006-01-16 08:03:00,2.26487,2.26515,2.26486,2.26515,41100000.0
2006-01-16 08:04:00,2.26497,2.26516,2.26493,2.2651,26200000.0
2006-01-16 08:05:00,2.26505,2.26535,2.26487,2.26508,35700000.0
2006-01-16 08:06:00,2.26495,2.26516,2.26495,2.26516,36800000.0
2006-01-16 08:07:00,2.26527,2.26533,2.26511,2.26514,30700000.0
2006-01-16 08:08:00,2.26529,2.26529,2.26514,2.26515,19300000.0
2006-01-16 08:09:00,2.26509,2.26522,2.26495,2.26517,32100000.0
2006-01-16 08:10:00,2.26507,2.26529,2.26503,2.26524,31900000.0
2006-01-16 08:11:00,2.26535,2.26562,2.26532,2.26536,44800000.0
2006-01-16 08:12:00,2.26535,2.26551,2.26524,2.26524,31600000.0
2006-01-16 08:13:00,2.26517,2.26543,2.26498,2.26532,41199999.0
2006-01-16 08:14:00,2.26565,2.26572,2.26539,2.26539,37400000.0
2006-01-16 08:15:00,2.26557,2.2656,2.26523,2.26535,40600000.0
2006-01-16 08:16:00,2.26542,2.26559,2.26542,2.26553,20900000.0
2006-01-16 08:17:00,2.26555,2.26555,2.26537,2.26537,11600000.0
2006-01-16 08:18:00,2.26536,2.26536,2.26498,2.26507,9600000.0
2006-01-16 08:19:00,2.26522,2.26522,2.26504,2.26511,47400000.0
2006-01-16 08:20:00,2.26516,2.26568,2.26516,2.26568,27000000.0
2006-01-16 08:21:00,2.2656,2.26563,2.26547,2.26551,32100000.0
2006-01-16 08:22:00,2.26538,2.26571,2.26538,2.26558,46600000.0
2006-01-16 08:23:00,2.26569,2.26579,2.26569,2.26579,10500000.0
2006-01-16 08:24:00,2.26584,2.26612,2.26584,2.26597,23900000.0
2006-01-16 08:25:00,2.26606,2.26606,2.26583,2.26583,23400000.0
2006-01-16 08:26:00,2.26592,2.26608,2.26592,2.266,26800000.0
2006-01-16 08:27:00,2.26602,2.26608,2.26593,2.26602,43800000.0
2006-01-16 08:28:00,2.26599,2.26603,2.26581,2.26581,44400000.0
2006-01-16 08:29:00,2.26586,2.26607,2.26579,2.26607,29400000.0
2006-01-16 08:30:00,2.26606,2.26631,2.26581,2.26585,23700000.0
2006-01-16 08:31:00,2.26585,2.26585,2.26546,2.2656,38700000.0
2006-01-16 08:32:00,2.26549,2.26576,2.2653,2.26555,19200000.0
2006-01-16 08:33:00,2.26562,2.26564,2.26545,2.26545,17000000.0
2006-01-16 08:34:00,2.26542,2.2656,2.26529,2.26534,37400000.0
2006-01-16 08:35:00,2.2656,2.26601,2.26558,2.26581,21500000.0
2006-01-16 08:36:00,2.2658,2.26592,2.26547,2.26582,27800000.0
2006-01-16 08:37:00,2.26576,2.26592,2.26571,2.26583,27000000.0
2006-01-16 08:38:00,2.26586,2.26586,2.26566,2.26582,28300000.0
2006-01-16 08:39:00,2.26585,2.26596,2.26562,2.26562,19600000.0
2006-01-16 08:40:00,2.26542,2.26565,2.26539,2.26557,37500000.0
2006-01-16 08:41:00,2.26541,2.26548,2.26532,2.26543,29700000.0
2006-01-16 08:42:00,2.26529,2.26529,2.265,2.265,23900000.0
2006-01-16 08:43:00,2.26494,2.26514,2.2649,2.26512,19900000.0
2006-01-16 08:44:00,2.26504,2.26506,2.26491,2.26501,32900000.0
2006-01-16 08:45:00,2.2649,2.2649,2.26447,2.26455,30000000.0
2006-01-16 08:46:00,2.26433,2.26433,2.26411,2.26422,35900000.0
2006-01-16 08:47:00,2.26442,2.26445,2.26423,2.26437,48400000.0
2006-01-16 08:48:00,2.26432,2.26432,2.26411,2.26412,20000000.0
2006-01-16 08:49:00,2.26421,2.26421,2.2638,2.2638,25100000.0
2006-01-16 08:50:00,2.26372,2.26391,2.26372,2.26385,30600000.0
2006-01-16 08:51:00,2.26381,2.26402,2.26371,2.26378,28600000.0
2006-01-16 08:52:00,2.26395,2.26416,2.26388,2.26397,22100000.0
2006-01-16 08:53:00,2.26406,2.2647,2.26406,2.2645,34300000.0
2006-01-16 08:54:00,2.26447,2.2646,2.26447,2.26453,18700000.0
2006-01-16 08:55:00,2.2646,2.2646,2.26446,2.26456,21600000.0
2006-01-16 08:56:00,2.26455,2.2648,2.26455,2.26469,26400000.0
2006-01-16 08:57:00,2.26465,2.26474,2.26434,2.26443,39000000.0
2006-01-16 08:58:00,2.26449,2.26449,2.26425,2.26425,24800000.0
2006-01-16 08:59:00,2.26421,2.26435,2.26418,2.2642,34200000.0
2006-01-16 09:00:00,2.26404,2.26435,2.26393,2.26435,19500000.0
2006-01-16 09:01:00,2.26458,2.26458,2.2639,2.2639,16800000.0
2006-01-16 09:02:00,2.26376,2.26419,2.26376,2.26401,44800000.0
2006-01-16 09:03:00,2.26406,2.26406,2.26384,2.2639,30500000.0
2006-01-16 09:04:00,2.26401,2.26457,2.26401,2.26452,34400000.0
2006-01-16 09:05:00,2.26457,2.26457,2.26405,2.26405,14400000.0
2006-01-16 09:06:00,2.26401,2.26427,2.26385,2.26385,33500000.0
2006-01-16 09:07:00,2.264,2.26422,2.2639,2.26393,53100000.0
2006-01-16 09:08:00,2.26395,2.26401,2.26383,2.26389,48600000.0
2006-01-16 09:09:00,2.26383,2.26427,2.26383,2.26424,44600000.0
2006-01-16 09:10:00,2.2642,2.26451,2.2642,2.26448,48900001.0
2006-01-16 09:11:00,2.26439,2.26462,2.26439,2.26456,46200001.0
2006-01-16 09:12:00,2.26446,2.26487,2.26436,2.26487,21900000.0
2006-01-16 09:13:00,2.26512,2.26525,2.26477,2.26477,19500000.0
2006-01-16 09:14:00,2.26474,2.26539,2.26474,2.26539,34800000.0
2006-01-16 09:15:00,2.2651,2.2653,2.26505,2.26527,49800000.0
2006-01-16 09:16:00,2.26542,2.26553,2.26542,2.26553,9600000.0
2006-01-16 09:17:00,2.2658,2.26607,2.26576,2.26607,17900000.0
2006-01-16 09:18:00,2.26608,2.26618,2.26598,2.26605,27500001.0
2006-01-16 09:19:00,2.26612,2.26639,2.26594,2.26594,27400000.0
2006-01-16 09:20:00,2.26595,2.26606,2.26584,2.26588,26000000.0
2006-01-16 09:21:00,2.26601,2.26601,2.26586,2.26586,38100000.0
2006-01-16 09:22:00,2.26596,2.26596,2.26565,2.26591,46700000.0
2006-01-16 09:23:00,2.26585,2.26585,2.26547,2.2656,34000000.0
2006-01-16 09:24:00,2.2654,2.26557,2.26537,2.2654,30100000.0
2006-01-16 09:25:00,2.26529,2.26542,2.26512,2.26529,43400001.0
2006-01-16 09:26:00,2.26525,2.26525,2.2648,2.26484,31000000.0
2006-01-16 09:27:00,2.2649,2.2649,2.26444,2.26444,16700000.0
2006-01-16 09:28:00,2.26436,2.26436,2.26396,2.26396,24500000.0
2006-01-16 09:29:00,2.2638,2.26425,2.2638,2.26425,43600000.0
2006-01-16 09:30:00,2.26426,2.2645,2.26422,2.26448,33700000.0
2006-01-16 09:31:00,2.26471,2.26488,2.26471,2.26476,16500000.0
2006-01-16 09:32:00,2.26498,2.26521,2.26491,2.26491,27700000.0
2006-01-16 09:33:00,2.26494,2.26494,2.2647,2.2647,28700000.0
2006-01-16 09:34:00,2.26488,2.26505,2.26485,2.26505,23000000.0
2006-01-16 09:35:00,2.2652,2.26529,2.26503,2.26529,56200000.0
2006-01-16 09:36:00,2.26515,2.26534,2.26508,2.26518,29100000.0
2006-01-16 09:37:00,2.26517,2.26523,2.26507,2.26513,46900000.0
2006-01-16 09:38:00,2.2652,2.26521,2.26497,2.26515,18000000.0
2006-01-16 09:39:00,2.26489,2.26499,2.26479,2.26491,42500000.0
2006-01-16 09:40:00,2.26474,2.26476,2.26453,2.26453,37400000.0
2006-01-16 09:41:00,2.26455,2.26486,2.26455,2.26486,21600000.0
2006-01-16 09:42:00,2.26475,2.26488,2.26459,2.2648,40000000.0
2006-01-16 09:43:00,2.26479,2.26479,2.26443,2.26443,15900000.0
2006-01-16 09:44:00,2.26442,2.26477,2.26442,2.26456,25500000.0
2006-01-16 09:45:00,2.26459,2.26469,2.26424,2.26424,35700000.0
2006-01-16 09:46:00,2.26433,2.26468,2.26433,2.26463,18400000.0
2006-01-16 09:47:00,2.26447,2.26463,2.26447,2.26457,23200000.0
2006-01-16 09:48:00,2.2646,2.26518,2.26449,2.26518,62900000.0
2006-01-16 09:49:00,2.26546,2.26546,2.26527,2.26541,35900000.0
2006-01-16 09:50:00,2.26559,2.26562,2.26531,2.26531,31600000.0
2006-01-16 09:51:00,2.26539,2.26539,2.26504,2.2651,36800000.0
2006-01-16 09:52:00,2.26531,2.26531,2.26498,2.26518,42000000.0
2006-01-16 09:53:00,2.26517,2.26517,2.26493,2.26515,31400000.0
2006-01-16 09:54:00,2.26515,2.26538,2.2651,2.26538,29000000.0
2006-01-16 09:55:00,2.26548,2.26559,2.26536,2.26554,20100000.0
2006-01-16 09:56:00,2.26566,2.26566,2.26539,2.26552,23600000.0
2006-01-16 09:57:00,2.26564,2.26594,2.26564,2.26594,28700000.0
2006-01-16 09:58:00,2.26617,2.26646,2.26616,2.26626,25300000.0
2006-01-16 09:59:00,2.26636,2.26636,2.266,2.26606,36400000.0
2006-01-16 10:00:00,2.26593,2.26593,2.26581,2.26587,25600000.0
2006-01-16 10:01:00,2.26599,2.26599,2.26569,2.26594,23400000.0
2006-01-16 10:02:00,2.26605,2.26605,2.26583,2.26591,18500000.0
2006-01-16 10:03:00,2.26601,2.26608,2.26529,2.26529,38400000.0
2006-01-16 10:04:00,2.26531,2.26551,2.26509,2.2653,33000000.0
2006-01-16 10:05:00,2.26545,2.26569,2.26537,2.26545,51000000.0
2006-01-16 10:06:00,2.26542,2.26542,2.2653,2.2653,7600000.0
2006-01-16 10:07:00,2.26541,2.26541,2.26509,2.26509,26100000.0
2006-01-16 10:08:00,2.265,2.26511,2.2649,2.26511,27700000.0
2006-01-16 10:09:00,2.26513,2.2653,2.26513,2.26526,41900000.0
2006-01-16 10:10:00,2.26531,2.26531,2.26502,2.2651,17500000.0
2006-01-16 10:11:00,2.26488,2.26508,2.26488,2.265,29200000.0
2006-01-16 10:12:00,2.26497,2.26498,2.26477,2.26477,27300000.0
2006-01-16 10:13:00,2.26473,2.26484,2.26466,2.26484,31900000.0
2006-01-16 10:14:00,2.26492,2.26501,2.26483,2.26483,26000000.0
2006-01-16 10:15:00,2.26494,2.26496,2.26477,2.26481,45300000.0
2006-01-16 10:16:00,2.2648,2.26495,2.26467,2.26478,46500001.0
2006-01-16 10:17:00,2.2648,2.26502,2.26476,2.26502,32800000.0
2006-01-16 10:18:00,2.26478,2.26502,2.26471,2.26502,33300000.0
2006-01-16 10:19:00,2.26485,2.265,2.26484,2.2649,36700000.0
2006-01-16 10:20:00,2.265,2.26524,2.265,2.26524,36000000.0
2006-01-16 10:21:00,2.26492,2.26492,2.26429,2.26448,29300000.0
2006-01-16 10:22:00,2.26447,2.26471,2.26433,2.26441,52600000.0
2006-01-16 10:23:00,2.26439,2.26442,2.26411,2.26423,42000000.0
2006-01-16 10:24:00,2.26424,2.26465,2.26424,2.26465,32500000.0
2006-01-16 10:25:00,2.26454,2.26473,2.26451,2.26459,41100000.0
2006-01-16 10:26:00,2.2647,2.26478,2.26466,2.26478,23800000.0
2006-01-16 10:27:00,2.26476,2.26497,2.26476,2.26488,39300000.0
2006-01-16 10:28:00,2.26485,2.26497,2.26485,2.26497,32500000.0
2006-01-16 10:29:00,2.26488,2.26488,2.26448,2.26462,29600000.0
2006-01-16 10:30:00,2.26446,2.26464,2.26437,2.26462,31900000.0
2006-01-16 10:31:00,2.26456,2.26467,2.2644,2.26451,35600000.0
2006-01-16 10:32:00,2.26425,2.26443,2.26424,2.2643,33700000.0
2006-01-16 10:33:00,2.26437,2.26438,2.26402,2.26408,41700000.0
2006-01-16 10:34:00,2.26411,2.26422,2.26396,2.26396,38200000.0
2006-01-16 10:35:00,2.26385,2.26393,2.2636,2.2638,39300000.0
2006-01-16 10:36:00,2.26399,2.26422,2.26399,2.26411,25700000.0
2006-01-16 10:37:00,2.26433,2.26445,2.26413,2.26429,31200000.0
2006-01-16 10:38:00,2.26419,2.26445,2.26406,2.26424,32300000.0
2006-01-16 10:39:00,2.26411,2.26417,2.26397,2.26413,28600000.0
2006-01-16 10:40:00,2.26403,2.26403,2.26373,2.26373,51800000.0
2006-01-16 10:41:00,2.26373,2.26403,2.26363,2.26375,42900000.0
2006-01-16 10:42:00,2.26359,2.26361,2.26272,2.26272,23400000.0
2006-01-16 10:43:00,2.26241,2.26268,2.26222,2.26242,49300000.0
2006-01-16 10:44:00,2.26253,2.26313,2.26253,2.26304,72600000.0
2006-01-16 10:45:00,2.26316,2.26333,2.26305,2.26325,40400000.0
2006-01-16 10:46:00,2.26332,2.26332,2.26298,2.26298,55600000.0
2006-01-16 10:47:00,2.26296,2.26307,2.26296,2.26302,20200000.0
2006-01-16 10:48:00,2.26298,2.26327,2.26295,2.26326,32800000.0
2006-01-16 10:49:00,2.26327,2.26327,2.26312,2.26318,27800000.0
2006-01-16 10:50:00,2.26312,2.26338,2.26312,2.26332,20000000.0
2006-01-16 10:51:00,2.26334,2.26384,2.26334,2.26374,19900000.0
2006-01-16 10:52:00,2.26386,2.26413,2.26375,2.26413,17700000.0
2006-01-16 10:53:00,2.2642,2.2642,2.26396,2.26396,18200000.0
2006-01-16 10:54:00,2.26405,2.26431,2.26405,2.26416,26000000.0
2006-01-16 10:55:00,2.26423,2.26454,2.26423,2.26454,34600000.0
2006-01-16 10:56:00,2.26443,2.26458,2.26426,2.26458,43100000.0
2006-01-16 10:57:00,2.26446,2.26462,2.2643,2.2646,43700000.0
2006-01-16 10:58:00,2.26451,2.26451,2.26434,2.26444,33200000.0
2006-01-16 10:59:00,2.2645,2.26475,2.26429,2.26437,49300000.0
2006-01-16 11:00:00,2.26432,2.26436,2.26413,2.2643,34800000.0
2006-01-16 11:01:00,2.26401,2.26401,2.26376,2.26376,11500000.0
2006-01-16 11:02:00,2.26356,2.26372,2.26312,2.26328,28300000.0
2006-01-16 11:03:00,2.2632,2.26353,2.26307,2.26345,45600000.0
2006-01-16 11:04:00,2.26326,2.2636,2.26318,2.26359,23100000.0
2006-01-16 11:05:00,2.26359,2.26359,2.2632,2.2632,51500001.0
2006-01-16 11:06:00,2.26351,2.26354,2.26317,2.26334,27900000.0
2006-01-16 11:07:00,2.26327,2.26337,2.26309,2.26309,40400000.0
2006-01-16 11:08:00,2.26303,2.26323,2.26283,2.26283,18900000.0
2006-01-16 11:09:00,2.26294,2.2633,2.26294,2.26311,14600000.0
2006-01-16 11:10:00,2.26304,2.26334,2.26304,2.26309,30700000.0
2006-01-16 11:11:00,2.26314,2.26321,2.26302,2.26306,30900000.0
2006-01-16 11:12:00,2.26312,2.26312,2.26273,2.26273,56600000.0
2006-01-16 11:13:00,2.26273,2.26283,2.26267,2.26273,50700000.0
2006-01-16 11:14:00,2.26275,2.26275,2.26208,2.26208,42200000.0
2006-01-16 11:15:00,2.26217,2.2625,2.26207,2.2625,41600000.0
2006-01-16 11:16:00,2.26239,2.26252,2.26228,2.26228,26300000.0
2006-01-16 11:17:00,2.26219,2.26233,2.26202,2.26208,27900000.0
2006-01-16 11:18:00,2.26222,2.26222,2.26188,2.26204,19100000.0
2006-01-16 11:19:00,2.2621,2.26229,2.2621,2.26228,23700000.0
2006-01-16 11:20:00,2.26219,2.26224,2.26203,2.26215,53600000.0
2006-01-16 11:21:00,2.26197,2.26236,2.26197,2.26236,25200000.0
2006-01-16 11:22:00,2.26223,2.26248,2.26217,2.26233,36500000.0
2006-01-16 11:23:00,2.26243,2.2627,2.26243,2.26255,47400000.0
2006-01-16 11:24:00,2.26271,2.26288,2.26267,2.26275,30100000.0
2006-01-16 11:25:00,2.26273,2.26316,2.2627,2.26295,30700000.0
2006-01-16 11:26:00,2.26291,2.26292,2.26283,2.26292,14000000.0
2006-01-16 11:27:00,2.26296,2.26313,2.26289,2.26289,46400000.0
2006-01-16 11:28:00,2.26288,2.26288,2.26273,2.26287,52700000.0
2006-01-16 11:29:00,2.26283,2.26298,2.26268,2.26283,66199999.0
2006-01-16 11:30:00,2.26294,2.26296,2.26221,2.26256,23700000.0
2006-01-16 11:31:00,2.26255,2.26263,2.26214,2.26225,64800001.0
2006-01-16 11:32:00,2.26191,2.26232,2.26186,2.26232,22800000.0
2006-01-16 11:33:00,2.26223,2.26223,2.26207,2.26207,30200000.0
2006-01-16 11:34:00,2.26191,2.26191,2.26158,2.26158,41100000.0
2006-01-16 11:35:00,2.26141,2.26155,2.26126,2.26126,36500000.0
2006-01-16 11:36:00,2.2614,2.26156,2.26119,2.26129,50000000.0
2006-01-16 11:37:00,2.26101,2.26122,2.2608,2.26106,26200000.0
2006-01-16 11:38:00,2.26072,2.26092,2.26068,2.26078,29100000.0
2006-01-16 11:39:00,2.26088,2.26118,2.26088,2.26104,54900000.0
2006-01-16 11:40:00,2.26111,2.2613,2.261,2.26114,30000000.0
2006-01-16 11:41:00,2.26091,2.26122,2.26081,2.26081,29100000.0
2006-01-16 11:42:00,2.26039,2.26071,2.26012,2.26027,50000000.0
2006-01-16 11:43:00,2.26004,2.26004,2.25987,2.25996,28700000.0
2006-01-16 11:44:00,2.26001,2.26011,2.2596,2.2596,16400000.0
2006-01-16 11:45:00,2.25946,2.25966,2.25941,2.25966,32100000.0
2006-01-16 11:46:00,2.25971,2.25996,2.25954,2.25992,33300000.0
2006-01-16 11:47:00,2.26024,2.26024,2.25994,2.25994,16800000.0
2006-01-16 11:48:00,2.25974,2.25992,2.25964,2.25992,25200000.0
2006-01-16 11:49:00,2.26006,2.26007,2.25987,2.25991,15800000.0
2006-01-16 11:50:00,2.25986,2.25999,2.25976,2.25985,26200000.0
2006-01-16 11:51:00,2.26005,2.26005,2.25983,2.2599,55599999.0
2006-01-16 11:52:00,2.25997,2.25997,2.25947,2.25954,35500000.0
2006-01-16 11:53:00,2.25959,2.26001,2.25959,2.25966,41600000.0
2006-01-16 11:54:00,2.25957,2.25979,2.25938,2.25979,47900000.0
2006-01-16 11:55:00,2.25982,2.26002,2.25982,2.25991,39600000.0
2006-01-16 11:56:00,2.26004,2.26016,2.2599,2.25991,64800000.0
2006-01-16 11:57:00,2.26,2.26008,2.25983,2.25997,50500001.0
2006-01-16 11:58:00,2.26002,2.26015,2.25999,2.26012,32600000.0
2006-01-16 11:59:00,2.26011,2.26022,2.25994,2.26014,34000000.0
2006-01-16 12:00:00,2.26009,2.26016,2.25997,2.25997,49800000.0
2006-01-16 12:01:00,2.26,2.26045,2.26,2.26034,59200000.0
2006-01-16 12:02:00,2.26029,2.26048,2.26027,2.26027,25300000.0
2006-01-16 12:03:00,2.26019,2.26022,2.26009,2.2602,20500000.0
2006-01-16 12:04:00,2.26012,2.26017,2.26006,2.26013,28700000.0
2006-01-16 12:05:00,2.26033,2.26045,2.26025,2.26028,43300000.0
2006-01-16 12:06:00,2.26008,2.26008,2.25948,2.25948,35600000.0
2006-01-16 12:07:00,2.25901,2.25928,2.25869,2.25869,45800000.0
2006-01-16 12:08:00,2.25864,2.25888,2.25864,2.25867,10600000.0
2006-01-16 12:09:00,2.25871,2.2588,2.25862,2.25875,25100000.0
2006-01-16 12:10:00,2.25885,2.25888,2.2587,2.2587,29600000.0
2006-01-16 12:11:00,2.25843,2.25843,2.25807,2.25807,29000000.0
2006-01-16 12:12:00,2.258,2.2582,2.25792,2.25812,32600000.0
2006-01-16 12:13:00,2.25814,2.25882,2.25814,2.25856,51400000.0
2006-01-16 12:14:00,2.2587,2.25885,2.25856,2.2586,44100000.0
2006-01-16 12:15:00,2.25853,2.25881,2.25842,2.25881,36800000.0
2006-01-16 12:16:00,2.25887,2.25899,2.2586,2.25889,39000000.0
2006-01-16 12:17:00,2.25901,2.25901,2.25868,2.25868,48300000.0
2006-01-16 12:18:00,2.2589,2.25908,2.25882,2.25886,46900000.0
2006-01-16 12:19:00,2.25877,2.2589,2.25871,2.25871,44099999.0
2006-01-16 12:20:00,2.25852,2.25853,2.25821,2.25822,39300000.0
2006-01-16 12:21:00,2.25817,2.2584,2.25774,2.25774,32700000.0
2006-01-16 12:22:00,2.25776,2.25801,2.25764,2.2579,31600000.0
2006-01-16 12:23:00,2.25801,2.25805,2.25757,2.25805,40500000.0
2006-01-16 12:24:00,2.25821,2.25825,2.25808,2.25811,21200000.0
2006-01-16 12:25:00,2.25821,2.25821,2.25774,2.25774,35500000.0
2006-01-16 12:26:00,2.25759,2.25785,2.25759,2.25785,30800000.0
2006-01-16 12:27:00,2.25796,2.25826,2.25789,2.25823,41600000.0
2006-01-16 12:28:00,2.25814,2.25817,2.25791,2.25806,28500000.0
2006-01-16 12:29:00,2.25808,2.25844,2.25802,2.25814,38900000.0
2006-01-16 12:30:00,2.25819,2.25822,2.25805,2.25815,28500000.0
2006-01-16 12:31:00,2.25796,2.25812,2.25796,2.25801,54000000.0
2006-01-16 12:32:00,2.25801,2.25837,2.25796,2.25837,41800000.0
2006-01-16 12:33:00,2.25839,2.25849,2.25827,2.25827,15600000.0
2006-01-16 12:34:00,2.25826,2.25842,2.25809,2.25816,55000001.0
2006-01-16 12:35:00,2.2581,2.2582,2.25792,2.25813,41400000.0
2006-01-16 12:36:00,2.25815,2.25829,2.25807,2.25807,28400000.0
2006-01-16 12:37:00,2.25811,2.25831,2.25809,2.25818,39000000.0
2006-01-16 12:38:00,2.2581,2.2582,2.25805,2.25808,39700000.0
2006-01-16 12:39:00,2.25804,2.25806,2.25787,2.25798,30000000.0
2006-01-16 12:40:00,2.25796,2.25821,2.25792,2.25815,40500000.0
2006-01-16 12:41:00,2.25826,2.25854,2.25825,2.25833,44000000.0
2006-01-16 12:42:00,2.25813,2.25813,2.25786,2.25796,33000000.0
2006-01-16 12:43:00,2.25787,2.25816,2.25787,2.25796,48000000.0
2006-01-16 12:44:00,2.25798,2.25817,2.25787,2.2581,41400000.0
2006-01-16 12:45:00,2.25804,2.25833,2.25804,2.25826,48100000.0
2006-01-16 12:46:00,2.25798,2.2581,2.25777,2.25792,36700000.0
2006-01-16 12:47:00,2.25788,2.25811,2.25779,2.25779,37800000.0
2006-01-16 12:48:00,2.25777,2.25787,2.25774,2.25781,36000000.0
2006-01-16 12:49:00,2.25783,2.25783,2.25764,2.25777,36300000.0
2006-01-16 12:50:00,2.25778,2.25791,2.25767,2.25791,28000000.0
2006-01-16 12:51:00,2.25783,2.25799,2.25765,2.25773,35900000.0
2006-01-16 12:52:00,2.25768,2.25793,2.25762,2.25793,35200000.0
2006-01-16 12:53:00,2.25796,2.25817,2.25795,2.25796,30300000.0
2006-01-16 12:54:00,2.25763,2.25768,2.25757,2.25767,17200000.0
2006-01-16 12:55:00,2.2576,2.25773,2.25748,2.25764,27800000.0
2006-01-16 12:56:00,2.2575,2.25783,2.2575,2.25782,41300000.0
2006-01-16 12:57:00,2.25787,2.25787,2.25758,2.25767,30900000.0
2006-01-16 12:58:00,2.25769,2.25771,2.25744,2.25744,31000000.0
2006-01-16 12:59:00,2.25758,2.25795,2.25747,2.25795,60500000.0
2006-01-16 13:00:00,2.2579,2.25793,2.25774,2.25777,37000000.0
2006-01-16 13:01:00,2.25783,2.25783,2.25768,2.25773,43800000.0
2006-01-16 13:02:00,2.25783,2.25793,2.25775,2.25792,56600000.0
2006-01-16 13:03:00,2.25787,2.2582,2.25787,2.25793,36600000.0
2006-01-16 13:04:00,2.25791,2.25806,2.25786,2.258,21200000.0
2006-01-16 13:05:00,2.25796,2.25796,2.25722,2.25722,28000000.0
2006-01-16 13:06:00,2.25715,2.25736,2.2571,2.25713,29200000.0
2006-01-16 13:07:00,2.25728,2.25768,2.25728,2.25754,45500000.0
2006-01-16 13:08:00,2.25761,2.25783,2.25761,2.25767,35500000.0
2006-01-16 13:09:00,2.25759,2.25775,2.25751,2.25775,40900000.0
2006-01-16 13:10:00,2.25765,2.25781,2.25748,2.25772,41600000.0
2006-01-16 13:11:00,2.25788,2.25795,2.2578,2.25783,44200000.0
2006-01-16 13:12:00,2.25781,2.25787,2.25768,2.25768,29700000.0
2006-01-16 13:13:00,2.2577,2.25796,2.2577,2.25796,50500000.0
2006-01-16 13:14:00,2.25792,2.25792,2.25774,2.25792,30100000.0
2006-01-16 13:15:00,2.25783,2.25809,2.25781,2.25797,43400000.0
2006-01-16 13:16:00,2.25774,2.25811,2.25774,2.25797,25500000.0
2006-01-16 13:17:00,2.25805,2.25813,2.25794,2.25794,44300000.0
2006-01-16 13:18:00,2.25798,2.2582,2.25798,2.25801,30000000.0
2006-01-16 13:19:00,2.25804,2.25821,2.25794,2.25821,21900000.0
2006-01-16 13:20:00,2.2582,2.2582,2.2578,2.25781,33600000.0
2006-01-16 13:21:00,2.25791,2.25804,2.25779,2.25785,20900000.0
2006-01-16 13:22:00,2.25783,2.25788,2.25751,2.25754,34100000.0
2006-01-16 13:23:00,2.25753,2.25771,2.25743,2.25767,41700000.0
2006-01-16 13:24:00,2.25772,2.25809,2.25772,2.25779,34100000.0
2006-01-16 13:25:00,2.25782,2.25797,2.25777,2.25781,21100000.0
2006-01-16 13:26:00,2.25769,2.25787,2.25765,2.2577,24500000.0
2006-01-16 13:27:00,2.25752,2.25775,2.25752,2.25771,55800000.0
2006-01-16 13:28:00,2.25755,2.25755,2.25727,2.25747,47900000.0
2006-01-16 13:29:00,2.2576,2.25767,2.25755,2.25759,25800000.0
2006-01-16 13:30:00,2.25758,2.25777,2.25758,2.25777,7000000.0
2006-01-16 13:31:00,2.25775,2.2581,2.25775,2.25803,30600000.0
2006-01-16 13:32:00,2.258,2.25802,2.25773,2.25773,43600000.0
2006-01-16 13:33:00,2.25769,2.2579,2.25769,2.25775,32900000.0
2006-01-16 13:34:00,2.25782,2.25816,2.25782,2.25816,39400000.0
2006-01-16 13:35:00,2.25833,2.25846,2.25814,2.25845,54300000.0
2006-01-16 13:36:00,2.25874,2.25911,2.25871,2.25895,36500000.0
2006-01-16 13:37:00,2.25891,2.25921,2.25891,2.25921,45500000.0
2006-01-16 13:38:00,2.25926,2.25926,2.25876,2.25898,39900000.0
2006-01-16 13:39:00,2.25891,2.25891,2.2587,2.25888,70200001.0
2006-01-16 13:40:00,2.25896,2.25926,2.25896,2.25919,30100000.0
2006-01-16 13:41:00,2.259,2.259,2.25875,2.25878,42700000.0
2006-01-16 13:42:00,2.25886,2.25909,2.25879,2.25909,34400000.0
2006-01-16 13:43:00,2.25899,2.25915,2.25888,2.25899,31600000.0
2006-01-16 13:44:00,2.2591,2.2591,2.25896,2.25903,35600000.0
2006-01-16 13:45:00,2.25918,2.25927,2.25913,2.25913,23200000.0
2006-01-16 13:46:00,2.25916,2.25933,2.25893,2.25933,52900000.0
2006-01-16 13:47:00,2.25939,2.25948,2.25931,2.25931,39500000.0
2006-01-16 13:48:00,2.25929,2.25942,2.25923,2.25923,25000000.0
2006-01-16 13:49:00,2.25933,2.25941,2.25909,2.2593,19000000.0
2006-01-16 13:50:00,2.25914,2.25939,2.25914,2.25939,29600000.0
2006-01-16 13:51:00,2.25913,2.25933,2.25913,2.25918,26400000.0
2006-01-16 13:52:00,2.25938,2.25945,2.25916,2.25941,51400000.0
2006-01-16 13:53:00,2.25935,2.25935,2.25905,2.25935,25700000.0
2006-01-16 13:54:00,2.25936,2.25948,2.25909,2.25917,38300000.0
2006-01-16 13:55:00,2.25907,2.25908,2.25907,2.25908,6400000.0
2006-01-16 13:56:00,2.25915,2.25935,2.25915,2.2592,41300000.0
2006-01-16 13:57:00,2.25923,2.25928,2.25899,2.25928,36900000.0
2006-01-16 13:58:00,2.25912,2.25926,2.2588,2.25926,43900000.0
2006-01-16 13:59:00,2.25919,2.25922,2.25897,2.25897,28600000.0
2006-01-16 14:00:00,2.25896,2.25934,2.25883,2.25934,37300000.0
2006-01-16 14:01:00,2.2593,2.25936,2.25913,2.25936,34100000.0
2006-01-16 14:02:00,2.25937,2.25969,2.25937,2.25952,20900000.0
2006-01-16 14:03:00,2.25968,2.25974,2.25963,2.25974,27400000.0
2006-01-16 14:04:00,2.25976,2.25998,2.25971,2.25998,37000000.0
2006-01-16 14:05:00,2.25991,2.25996,2.25972,2.2598,73700000.0
2006-01-16 14:06:00,2.25973,2.25998,2.25971,2.25984,24200000.0
2006-01-16 14:07:00,2.25981,2.26007,2.25955,2.25955,40400000.0
2006-01-16 14:08:00,2.25964,2.26011,2.25964,2.25997,30400000.0
2006-01-16 14:09:00,2.26009,2.26009,2.25965,2.25965,20700000.0
2006-01-16 14:10:00,2.25964,2.25973,2.2595,2.25973,32700000.0
2006-01-16 14:11:00,2.25966,2.25982,2.25933,2.25933,55000000.0
2006-01-16 14:12:00,2.25955,2.25958,2.25933,2.25958,15200000.0
2006-01-16 14:13:00,2.25969,2.25979,2.25959,2.25971,23600000.0
2006-01-16 14:14:00,2.25969,2.25969,2.25946,2.25964,42500000.0
2006-01-16 14:15:00,2.2596,2.25972,2.25956,2.25972,27000000.0
2006-01-16 14:16:00,2.25976,2.25979,2.25956,2.25979,48100000.0
2006-01-16 14:17:00,2.25967,2.25977,2.2596,2.25962,23000000.0
2006-01-16 14:18:00,2.25979,2.25979,2.25957,2.25965,18300000.0
2006-01-16 14:19:00,2.25955,2.25983,2.25955,2.25962,67200000.0
2006-01-16 14:20:00,2.2596,2.2596,2.25933,2.25952,31000000.0
2006-01-16 14:21:00,2.25951,2.25951,2.25924,2.25924,24600000.0
2006-01-16 14:22:00,2.2594,2.2594,2.25911,2.2592,26900000.0
2006-01-16 14:23:00,2.25913,2.25943,2.25902,2.25943,43300000.0
2006-01-16 14:24:00,2.25927,2.25927,2.25916,2.2592,36900000.0
2006-01-16 14:25:00,2.25913,2.25947,2.25913,2.25947,31900000.0
2006-01-16 14:26:00,2.25945,2.25955,2.2593,2.25948,52600000.0
2006-01-16 14:27:00,2.25949,2.25979,2.25949,2.25979,41800000.0
2006-01-16 14:28:00,2.25964,2.2597,2.25964,2.25965,19000000.0
2006-01-16 14:29:00,2.25968,2.25975,2.25959,2.25969,14800000.0
2006-01-16 14:30:00,2.25972,2.25972,2.25942,2.25953,36300000.0
2006-01-16 14:31:00,2.25965,2.25971,2.25953,2.25953,23200000.0
2006-01-16 14:32:00,2.25937,2.25946,2.25937,2.25941,28800000.0
2006-01-16 14:33:00,2.25923,2.25939,2.25923,2.2593,25700000.0
2006-01-16 14:34:00,2.25926,2.25926,2.25897,2.25919,19800000.0
2006-01-16 14:35:00,2.25908,2.25922,2.25899,2.25899,34199999.0
2006-01-16 14:36:00,2.25881,2.25881,2.25815,2.25815,42300000.0
2006-01-16 14:37:00,2.25788,2.25842,2.25786,2.25842,17500000.0
2006-01-16 14:38:00,2.25875,2.25911,2.25875,2.25886,49100000.0
2006-01-16 14:39:00,2.25909,2.25915,2.25888,2.25892,48500001.0
2006-01-16 14:40:00,2.25905,2.25906,2.2586,2.2586,35800000.0
2006-01-16 14:41:00,2.25838,2.25856,2.25834,2.25847,34000000.0
2006-01-16 14:42:00,2.25867,2.2587,2.25843,2.2587,54199999.0
2006-01-16 14:43:00,2.25872,2.25872,2.25842,2.25858,61700000.0
2006-01-16 14:44:00,2.25854,2.25878,2.25848,2.25871,52800000.0
2006-01-16 14:45:00,2.25877,2.25877,2.25856,2.25861,46400000.0
2006-01-16 14:46:00,2.25854,2.25854,2.2584,2.2584,46200000.0
2006-01-16 14:47:00,2.25854,2.25879,2.2585,2.2585,20000000.0
2006-01-16 14:48:00,2.25867,2.25895,2.25862,2.25883,27700000.0
2006-01-16 14:49:00,2.25899,2.25907,2.25897,2.25907,24500000.0
2006-01-16 14:50:00,2.25911,2.25934,2.25897,2.25919,24800000.0
2006-01-16 14:51:00,2.25927,2.25957,2.25927,2.25932,32000000.0
2006-01-16 14:52:00,2.25931,2.25931,2.25912,2.25915,38600000.0
2006-01-16 14:53:00,2.2591,2.25927,2.25906,2.25917,41500000.0
2006-01-16 14:54:00,2.2589,2.2591,2.2589,2.25897,29000000.0
2006-01-16 14:55:00,2.25885,2.2589,2.25859,2.25859,44900000.0
2006-01-16 14:56:00,2.25859,2.25879,2.25859,2.25877,22600000.0
2006-01-16 14:57:00,2.2587,2.25874,2.25857,2.25868,22000000.0
2006-01-16 14:58:00,2.25879,2.25909,2.25877,2.25878,34200000.0
2006-01-16 14:59:00,2.25857,2.25881,2.25846,2.25877,20900000.0
2006-01-16 15:00:00,2.2588,2.25894,2.2587,2.2587,62200000.0
2006-01-16 15:01:00,2.25871,2.2588,2.25854,2.25856,26400000.0
2006-01-16 15:02:00,2.25868,2.25882,2.25861,2.25882,34900000.0
2006-01-16 15:03:00,2.25885,2.25885,2.25861,2.25863,17600000.0
2006-01-16 15:04:00,2.25872,2.25906,2.25872,2.25874,30800000.0
2006-01-16 15:05:00,2.25877,2.25897,2.25877,2.25897,28000000.0
2006-01-16 15:06:00,2.25901,2.2598,2.25901,2.25965,64100000.0
2006-01-16 15:07:00,2.25961,2.25975,2.25958,2.25974,39200000.0
2006-01-16 15:08:00,2.25982,2.25982,2.25971,2.25971,41400000.0
2006-01-16 15:09:00,2.25973,2.25973,2.25939,2.25951,31400000.0
2006-01-16 15:10:00,2.25954,2.2599,2.2595,2.2599,39000000.0
2006-01-16 15:11:00,2.25983,2.25983,2.25961,2.25961,21700000.0
2006-01-16 15:12:00,2.25954,2.25992,2.25951,2.25978,35000000.0
2006-01-16 15:13:00,2.26005,2.26021,2.2599,2.2599,34500000.0
2006-01-16 15:14:00,2.26017,2.26047,2.26017,2.26043,35100000.0
2006-01-16 15:15:00,2.26061,2.26062,2.26035,2.26043,29100000.0
2006-01-16 15:16:00,2.26048,2.26099,2.26042,2.26073,24800000.0
2006-01-16 15:17:00,2.26056,2.26063,2.26036,2.26036,35800000.0
2006-01-16 15:18:00,2.26009,2.26047,2.25994,2.26047,23400000.0
2006-01-16 15:19:00,2.26068,2.26089,2.26061,2.26061,44300000.0
2006-01-16 15:20:00,2.2605,2.26052,2.26027,2.26027,52300000.0
2006-01-16 15:21:00,2.26018,2.26033,2.26001,2.26015,21300000.0
2006-01-16 15:22:00,2.25976,2.26008,2.25968,2.26008,34400000.0
2006-01-16 15:23:00,2.25982,2.25982,2.25961,2.25967,45899999.0
2006-01-16 15:24:00,2.25975,2.25997,2.25941,2.25953,48700000.0
2006-01-16 15:25:00,2.25964,2.25964,2.25916,2.25929,56200000.0
2006-01-16 15:26:00,2.25913,2.25927,2.25896,2.25899,35700001.0
2006-01-16 15:27:00,2.2589,2.25893,2.25868,2.25887,27400000.0
2006-01-16 15:28:00,2.25889,2.25921,2.25884,2.25906,35100000.0
2006-01-16 15:29:00,2.25901,2.25909,2.25877,2.25877,13700000.0
2006-01-16 15:30:00,2.25869,2.2591,2.25869,2.2591,31500000.0
2006-01-16 15:31:00,2.25922,2.25933,2.25917,2.25933,33900000.0
2006-01-16 15:32:00,2.25951,2.25971,2.25945,2.25967,39700000.0
2006-01-16 15:33:00,2.25966,2.25981,2.25954,2.25965,51200000.0
2006-01-16 15:34:00,2.25984,2.25989,2.25963,2.25972,50400000.0
2006-01-16 15:35:00,2.25968,2.25992,2.25966,2.25992,58200000.0
2006-01-16 15:36:00,2.26001,2.26019,2.26,2.26019,49200000.0
2006-01-16 15:37:00,2.26037,2.26037,2.26009,2.26017,19200000.0
2006-01-16 15:38:00,2.26035,2.26042,2.26019,2.26019,44800000.0
2006-01-16 15:39:00,2.26018,2.26018,2.25965,2.25974,50000000.0
2006-01-16 15:40:00,2.25989,2.25993,2.25969,2.25969,25000000.0
2006-01-16 15:41:00,2.25982,2.25982,2.2594,2.2594,49000000.0
2006-01-16 15:42:00,2.25947,2.25969,2.25947,2.25967,44999999.0
2006-01-16 15:43:00,2.25958,2.25962,2.25939,2.25962,41100000.0
2006-01-16 15:44:00,2.25948,2.25974,2.25948,2.25958,39700000.0
2006-01-16 15:45:00,2.2596,2.25967,2.2595,2.2595,41600000.0
2006-01-16 15:46:00,2.2596,2.25987,2.25952,2.25958,26300000.0
2006-01-16 15:47:00,2.2596,2.25993,2.2596,2.25982,32500000.0
2006-01-16 15:48:00,2.25987,2.25999,2.2597,2.2597,39100000.0
2006-01-16 15:49:00,2.25981,2.26002,2.2598,2.25991,50700000.0
2006-01-16 15:50:00,2.25985,2.25985,2.2596,2.25967,47500000.0
2006-01-16 15:51:00,2.25962,2.25974,2.25946,2.25956,52000000.0
2006-01-16 15:52:00,2.25977,2.25982,2.2595,2.25974,36200000.0
2006-01-16 15:53:00,2.25961,2.25975,2.25958,2.25962,38500000.0
2006-01-16 15:54:00,2.25964,2.25971,2.25954,2.25954,25200000.0
2006-01-16 15:55:00,2.25957,2.25982,2.25957,2.25967,27400000.0
2006-01-16 15:56:00,2.25962,2.2599,2.25962,2.2599,33500000.0
2006-01-16 15:57:00,2.26013,2.26024,2.25998,2.26018,42700000.0
2006-01-16 15:58:00,2.26005,2.26046,2.26005,2.26046,36900000.0
2006-01-16 15:59:00,2.26048,2.26072,2.26037,2.26072,36400000.0
2006-01-16 16:00:00,2.26068,2.26068,2.26047,2.26063,20800000.0
2006-01-16 16:01:00,2.2607,2.26086,2.2607,2.26075,34000000.0
2006-01-16 16:02:00,2.26079,2.26086,2.26078,2.26085,11600000.0
2006-01-16 16:03:00,2.26081,2.26095,2.26081,2.26093,7000000.0
2006-01-16 16:04:00,2.26084,2.261,2.26072,2.26072,47000000.0
2006-01-16 16:05:00,2.26058,2.26066,2.26045,2.2606,16600000.0
2006-01-16 16:06:00,2.26072,2.26101,2.2607,2.26086,43200000.0
2006-01-16 16:07:00,2.26105,2.26109,2.26092,2.26092,26500000.0
2006-01-16 16:08:00,2.26089,2.26111,2.26089,2.26095,34400000.0
2006-01-16 16:09:00,2.26094,2.26099,2.26071,2.26088,25300000.0
2006-01-16 16:10:00,2.26082,2.26082,2.26065,2.26072,21700000.0
2006-01-16 16:11:00,2.26059,2.26059,2.26024,2.26058,19200000.0
2006-01-16 16:12:00,2.26052,2.26073,2.2602,2.2602,38300000.0
2006-01-16 16:13:00,2.2601,2.26026,2.2601,2.26017,31200000.0
2006-01-16 16:14:00,2.26015,2.26015,2.25966,2.25968,35700000.0
2006-01-16 16:15:00,2.25975,2.25975,2.25949,2.25955,28300000.0
2006-01-16 16:16:00,2.25961,2.25961,2.25935,2.25936,28600000.0
2006-01-16 16:17:00,2.25932,2.25951,2.25911,2.25951,49000000.0
2006-01-16 16:18:00,2.2594,2.25947,2.25932,2.25947,18400000.0
2006-01-16 16:19:00,2.25954,2.25977,2.2595,2.25966,27600000.0
2006-01-16 16:20:00,2.25977,2.25977,2.25952,2.2596,44500000.0
2006-01-16 16:21:00,2.25966,2.25974,2.25943,2.25949,55900000.0
2006-01-16 16:22:00,2.25952,2.25959,2.25938,2.25947,20200000.0
2006-01-16 16:23:00,2.25944,2.25964,2.25928,2.25939,33100000.0
2006-01-16 16:24:00,2.25944,2.25969,2.25938,2.25954,34400000.0
2006-01-16 16:25:00,2.25977,2.25977,2.25945,2.25953,26000000.0
2006-01-16 16:26:00,2.2595,2.25994,2.2595,2.25994,21800000.0
2006-01-16 16:27:00,2.25986,2.25986,2.25962,2.25963,24800000.0
2006-01-16 16:28:00,2.25981,2.25989,2.25972,2.25988,47400000.0
2006-01-16 16:29:00,2.25973,2.25984,2.25973,2.25983,36100001.0
2006-01-16 16:30:00,2.25978,2.26003,2.25965,2.25965,55200000.0
2006-01-16 16:31:00,2.25954,2.25962,2.25934,2.25941,37300000.0
2006-01-16 16:32:00,2.25943,2.25959,2.25926,2.25951,28200000.0
2006-01-16 16:33:00,2.2597,2.26012,2.2597,2.26012,23900000.0
2006-01-16 16:34:00,2.26002,2.26002,2.25971,2.25975,45300000.0
2006-01-16 16:35:00,2.2597,2.25988,2.2597,2.25988,48200000.0
2006-01-16 16:36:00,2.25965,2.25965,2.25934,2.25934,48899998.0
2006-01-16 16:37:00,2.25937,2.2595,2.25932,2.25932,36000000.0
2006-01-16 16:38:00,2.25932,2.25947,2.25871,2.25893,34600000.0
2006-01-16 16:39:00,2.25908,2.25909,2.25884,2.25898,32100000.0
2006-01-16 16:40:00,2.25922,2.25927,2.25901,2.25919,30900000.0
2006-01-16 16:41:00,2.25913,2.25917,2.25885,2.25917,61100000.0
2006-01-16 16:42:00,2.25907,2.25907,2.25871,2.2588,25200000.0
2006-01-16 16:43:00,2.25891,2.25926,2.25876,2.25921,35900000.0
2006-01-16 16:44:00,2.25902,2.25933,2.25889,2.25889,41100001.0
2006-01-16 16:45:00,2.25869,2.25887,2.25858,2.25859,35200000.0
2006-01-16 16:46:00,2.25845,2.25847,2.25825,2.25833,22000000.0
2006-01-16 16:47:00,2.25839,2.25879,2.25837,2.25863,45800001.0
2006-01-16 16:48:00,2.25855,2.25863,2.25841,2.25841,14200000.0
2006-01-16 16:49:00,2.25841,2.25866,2.25826,2.25861,46700000.0
2006-01-16 16:50:00,2.25865,2.2588,2.2585,2.2588,42000000.0
2006-01-16 16:51:00,2.25879,2.25882,2.25861,2.25875,31700000.0
2006-01-16 16:52:00,2.25862,2.25883,2.25862,2.25883,25700000.0
2006-01-16 16:53:00,2.25865,2.25894,2.25863,2.25874,38000000.0
2006-01-16 16:54:00,2.25869,2.25878,2.25858,2.25867,60099999.0
2006-01-16 16:55:00,2.25859,2.25876,2.25851,2.25859,21400000.0
2006-01-16 16:56:00,2.2586,2.25878,2.25857,2.25878,27100000.0
2006-01-16 16:57:00,2.25887,2.25889,2.25876,2.25877,19500000.0
2006-01-16 16:58:00,2.25865,2.25881,2.25858,2.25858,25100000.0
2006-01-16 16:59:00,2.25865,2.25883,2.25865,2.25875,54600000.0
2006-01-16 17:00:00,2.25873,2.25876,2.2586,2.2586,36000000.0
2006-01-16 17:01:00,2.25885,2.25892,2.25879,2.2589,37400000.0
2006-01-16 17:02:00,2.25884,2.25903,2.25884,2.25903,29600000.0
2006-01-16 17:03:00,2.25911,2.25921,2.25887,2.25894,29800000.0
2006-01-16 17:04:00,2.25883,2.25888,2.2588,2.25888,17100000.0
2006-01-16 17:05:00,2.25882,2.25896,2.25871,2.25896,28200000.0
2006-01-16 17:06:00,2.25889,2.25902,2.25873,2.25892,41300000.0
2006-01-16 17:07:00,2.259,2.2591,2.25884,2.25886,30000000.0
2006-01-16 17:08:00,2.25883,2.25891,2.25877,2.25877,24200000.0
2006-01-16 17:09:00,2.25875,2.25895,2.25875,2.25895,36200000.0
2006-01-16 17:10:00,2.25909,2.25926,2.25906,2.25912,37300000.0
2006-01-16 17:11:00,2.25908,2.25919,2.25896,2.25913,21800000.0
2006-01-16 17:12:00,2.25915,2.25919,2.259,2.25919,74199998.0
2006-01-16 17:13:00,2.25923,2.25927,2.25907,2.25927,31300000.0
2006-01-16 17:14:00,2.25929,2.25933,2.25918,2.25922,21100000.0
2006-01-16 17:15:00,2.25907,2.25948,2.25907,2.25942,16500000.0
2006-01-16 17:16:00,2.25937,2.25945,2.25907,2.25907,45100000.0
2006-01-16 17:17:00,2.25903,2.25924,2.25886,2.25924,38200000.0
2006-01-16 17:18:00,2.25918,2.25918,2.25909,2.25915,14200000.0
2006-01-16 17:19:00,2.25919,2.25919,2.25887,2.25893,20600000.0
2006-01-16 17:20:00,2.2591,2.25924,2.2591,2.25917,28900000.0
2006-01-16 17:21:00,2.25907,2.25918,2.25893,2.25893,45300000.0
2006-01-16 17:22:00,2.25885,2.25905,2.25885,2.259,29600000.0
2006-01-16 17:23:00,2.25908,2.25908,2.2587,2.2587,19900000.0
2006-01-16 17:24:00,2.25847,2.25874,2.25847,2.25874,43800000.0
2006-01-16 17:25:00,2.25874,2.259,2.25874,2.25882,34600000.0
2006-01-16 17:26:00,2.25869,2.25889,2.25869,2.25888,50400000.0
2006-01-16 17:27:00,2.25905,2.25935,2.25905,2.25933,19300000.0
2006-01-16 17:28:00,2.25938,2.25938,2.2591,2.25918,32800000.0
2006-01-16 17:29:00,2.25919,2.25958,2.25919,2.25953,31800000.0
2006-01-16 17:30:00,2.25957,2.26005,2.25957,2.25988,41200000.0
2006-01-16 17:31:00,2.25988,2.2601,2.25983,2.26009,51700000.0
2006-01-16 17:32:00,2.25995,2.25995,2.25966,2.25967,25200000.0
2006-01-16 17:33:00,2.25973,2.26006,2.25973,2.25979,32400000.0
2006-01-16 17:34:00,2.25962,2.25987,2.25935,2.25935,32600000.0
2006-01-16 17:35:00,2.25931,2.25963,2.25931,2.25947,25400000.0
2006-01-16 17:36:00,2.25945,2.25957,2.25929,2.25947,27600000.0
2006-01-16 17:37:00,2.25962,2.25969,2.25954,2.25969,47300000.0
2006-01-16 17:38:00,2.2596,2.2596,2.25926,2.25937,24600000.0
2006-01-16 17:39:00,2.2591,2.2591,2.25882,2.25904,42800000.0
2006-01-16 17:40:00,2.25912,2.25912,2.25885,2.25897,26400000.0
2006-01-16 17:41:00,2.25904,2.25929,2.25901,2.25921,30200000.0
2006-01-16 17:42:00,2.25925,2.25945,2.2591,2.25922,42900000.0
2006-01-16 17:43:00,2.25914,2.25914,2.25871,2.25871,29200000.0
2006-01-16 17:44:00,2.25858,2.25867,2.25847,2.25847,55200000.0
2006-01-16 17:45:00,2.25847,2.2586,2.25818,2.25827,23000000.0
2006-01-16 17:46:00,2.25832,2.25846,2.25832,2.25846,7800000.0
2006-01-16 17:47:00,2.25849,2.25867,2.25835,2.25863,43600000.0
2006-01-16 17:48:00,2.25846,2.2586,2.25842,2.25857,30100000.0
2006-01-16 17:49:00,2.25864,2.25905,2.25864,2.25885,23800000.0
2006-01-16 17:50:00,2.2588,2.25928,2.2588,2.25928,43700000.0
2006-01-16 17:51:00,2.25939,2.25964,2.25939,2.25964,29200000.0
2006-01-16 17:52:00,2.25984,2.26033,2.25984,2.2602,49500001.0
2006-01-16 17:53:00,2.26021,2.26041,2.26009,2.26028,35600000.0
2006-01-16 17:54:00,2.26022,2.26068,2.26022,2.26068,29300000.0
2006-01-16 17:55:00,2.2604,2.2604,2.26022,2.26022,9200000.0
2006-01-16 17:56:00,2.26012,2.26013,2.26003,2.26006,22300000.0
2006-01-16 17:57:00,2.2601,2.26015,2.26002,2.26015,13400000.0
2006-01-16 17:58:00,2.26027,2.26041,2.26019,2.2603,47900000.0
2006-01-16 17:59:00,2.26015,2.26099,2.26011,2.26099,25300000.0
2006-01-16 18:00:00,2.26126,2.26151,2.26115,2.26115,33600000.0
2006-01-16 18:01:00,2.26099,2.2612,2.26077,2.26077,358400000.0
2006-01-16 18:02:00,2.26083,2.26101,2.26064,2.26068,309600001.0
2006-01-16 18:03:00,2.26057,2.26071,2.26006,2.26006,432099999.0
2006-01-16 18:04:00,2.26004,2.26029,2.25992,2.26012,316000000.0
2006-01-16 18:05:00,2.26024,2.26055,2.26012,2.26023,190800000.0
2006-01-16 18:06:00,2.26033,2.26065,2.26033,2.26053,399600001.0
2006-01-16 18:07:00,2.26057,2.26081,2.26057,2.26077,418900000.0
2006-01-16 18:08:00,2.26063,2.26096,2.26053,2.2607,364999999.0
2006-01-16 18:09:00,2.26068,2.26076,2.26029,2.26051,270100000.0
2006-01-16 18:10:00,2.26042,2.26048,2.26008,2.26008,290000000.0
2006-01-16 18:11:00,2.26,2.2601,2.25984,2.2601,266100000.0
2006-01-16 18:12:00,2.26015,2.26051,2.26012,2.26051,213800000.0
2006-01-16 18:13:00,2.26039,2.26048,2.26027,2.26032,186800001.0
2006-01-16 18:14:00,2.26046,2.2606,2.26022,2.26039,353499999.0
2006-01-16 18:15:00,2.26034,2.26055,2.26025,2.26036,352599999.0
2006-01-16 18:16:00,2.26043,2.26043,2.25996,2.26004,357400000.0
2006-01-16 18:17:00,2.26012,2.26044,2.26009,2.2601,234100000.0
2006-01-16 18:18:00,2.2601,2.26042,2.2601,2.26023,168800000.0
2006-01-16 18:19:00,2.26023,2.26041,2.26015,2.26027,267000000.0
2006-01-16 18:20:00,2.26028,2.26048,2.26011,2.2603,179999999.0
2006-01-16 18:21:00,2.26023,2.26029,2.26005,2.26022,205300000.0
2006-01-16 18:22:00,2.26026,2.26045,2.26013,2.26045,214200000.0
2006-01-16 18:23:00,2.26046,2.26064,2.26025,2.26048,366700000.0
2006-01-16 18:24:00,2.26043,2.26057,2.26035,2.2604,289700000.0
2006-01-16 18:25:00,2.26034,2.26047,2.26021,2.26023,341100000.0
2006-01-16 18:26:00,2.26014,2.26036,2.2599,2.25995,373200000.0
2006-01-16 18:27:00,2.25989,2.26014,2.25978,2.26011,273300000.0
2006-01-16 18:28:00,2.26013,2.26033,2.25992,2.26023,179200000.0
2006-01-16 18:29:00,2.26016,2.26036,2.2601,2.26025,244200000.0
2006-01-16 18:30:00,2.26019,2.26031,2.25992,2.26,272800000.0
2006-01-16 18:31:00,2.26005,2.26017,2.25993,2.26013,199400000.0
2006-01-16 18:32:00,2.26018,2.2602,2.25999,2.26018,155200000.0
2006-01-16 18:33:00,2.26025,2.2603,2.26008,2.26013,343000000.0
2006-01-16 18:34:00,2.26017,2.26062,2.26015,2.26042,378900000.0
2006-01-16 18:35:00,2.26041,2.26053,2.26026,2.26042,131300000.0
2006-01-16 18:36:00,2.26051,2.26076,2.2604,2.26052,96900000.0
2006-01-16 18:37:00,2.26042,2.26047,2.26021,2.26035,112700000.0
2006-01-16 18:38:00,2.26035,2.26039,2.26013,2.26018,85200000.0
2006-01-16 18:39:00,2.26013,2.26035,2.25987,2.26,206600000.0
2006-01-16 18:40:00,2.26001,2.26002,2.25958,2.2597,272400000.0
2006-01-16 18:41:00,2.25979,2.26004,2.25975,2.25999,166700001.0
2006-01-16 18:42:00,2.2601,2.26042,2.25982,2.25999,109500000.0
2006-01-16 18:43:00,2.25989,2.26013,2.25989,2.25996,55800000.0
2006-01-16 18:44:00,2.26008,2.26015,2.25983,2.25983,95700000.0
2006-01-16 18:45:00,2.2599,2.26015,2.2599,2.26005,72700000.0
2006-01-16 18:46:00,2.25994,2.25996,2.25974,2.25974,28400000.0
2006-01-16 18:47:00,2.25966,2.25997,2.25966,2.25997,31500000.0
2006-01-16 18:48:00,2.25988,2.2599,2.25968,2.25968,87500000.0
2006-01-16 18:49:00,2.25975,2.26004,2.25972,2.26004,31500000.0
2006-01-16 18:50:00,2.25989,2.26003,2.25985,2.26001,44800000.0
2006-01-16 18:51:00,2.25993,2.25994,2.25977,2.2599,177000000.0
2006-01-16 18:52:00,2.25987,2.26018,2.25987,2.26002,161400000.0
2006-01-16 18:53:00,2.26007,2.26028,2.25997,2.26004,124200000.0
2006-01-16 18:54:00,2.26002,2.26018,2.26002,2.26008,117200000.0
2006-01-16 18:55:00,2.26005,2.26041,2.26005,2.26033,159200000.0
2006-01-16 18:56:00,2.2604,2.26058,2.2604,2.26053,50700000.0
2006-01-16 18:57:00,2.26059,2.26097,2.26059,2.2606,57200000.0
2006-01-16 18:58:00,2.26061,2.26069,2.26037,2.26057,241300000.0
2006-01-16 18:59:00,2.26052,2.26052,2.26006,2.26006,190200000.0
2006-01-16 19:00:00,2.25998,2.26006,2.25986,2.26001,58400000.0
2006-01-16 19:01:00,2.25993,2.25997,2.25972,2.25992,55500000.0
2006-01-16 19:02:00,2.25978,2.25989,2.25969,2.25976,198400000.0
2006-01-16 19:03:00,2.25969,2.25978,2.25949,2.25951,80800001.0
2006-01-16 19:04:00,2.25963,2.25987,2.25963,2.2598,50300000.0
2006-01-16 19:05:00,2.25981,2.26007,2.2598,2.2599,54000000.0
2006-01-16 19:06:00,2.25986,2.2601,2.2598,2.25995,217200000.0
2006-01-16 19:07:00,2.25988,2.26007,2.25988,2.26007,130600000.0
2006-01-16 19:08:00,2.2602,2.2602,2.25993,2.26017,208600000.0
2006-01-16 19:09:00,2.26003,2.26041,2.26003,2.26009,113900000.0
2006-01-16 19:10:00,2.2601,2.26021,2.26003,2.2601,106400001.0
2006-01-16 19:11:00,2.26006,2.26015,2.25992,2.25992,63300000.0
2006-01-16 19:12:00,2.25997,2.26004,2.25983,2.26004,41700000.0
2006-01-16 19:13:00,2.26011,2.26026,2.26009,2.26021,130400000.0
2006-01-16 19:14:00,2.26036,2.26049,2.26034,2.26045,101299999.0
2006-01-16 19:15:00,2.26045,2.26076,2.26043,2.2606,101400000.0
2006-01-16 19:16:00,2.26073,2.2608,2.2607,2.2608,38700000.0
2006-01-16 19:17:00,2.26082,2.26082,2.26057,2.26057,50700000.0
2006-01-16 19:18:00,2.26054,2.26064,2.26047,2.26058,114600000.0
2006-01-16 19:19:00,2.26062,2.26081,2.2606,2.26064,102400000.0
2006-01-16 19:20:00,2.26075,2.2608,2.2606,2.2607,141200000.0
2006-01-16 19:21:00,2.26065,2.26075,2.26059,2.26075,123300000.0
2006-01-16 19:22:00,2.26078,2.26098,2.26075,2.26075,100500000.0
2006-01-16 19:23:00,2.26068,2.26088,2.26059,2.26059,156200000.0
2006-01-16 19:24:00,2.2607,2.26094,2.26068,2.26089,79500000.0
2006-01-16 19:25:00,2.26076,2.26076,2.26046,2.26046,82200000.0
2006-01-16 19:26:00,2.26044,2.26057,2.26042,2.26057,132000001.0
2006-01-16 19:27:00,2.26066,2.26096,2.26066,2.26077,144400000.0
2006-01-16 19:28:00,2.26083,2.26092,2.26082,2.26082,60200000.0
2006-01-16 19:29:00,2.26082,2.26085,2.26075,2.26085,96100000.0
2006-01-16 19:30:00,2.26082,2.261,2.26075,2.26095,224000001.0
2006-01-16 19:31:00,2.26091,2.26121,2.26091,2.26121,48400000.0
2006-01-16 19:32:00,2.2612,2.26125,2.26105,2.26112,126700000.0
2006-01-16 19:33:00,2.26111,2.26126,2.26111,2.26117,93500001.0
2006-01-16 19:34:00,2.26129,2.26129,2.26101,2.2611,115700000.0
2006-01-16 19:35:00,2.26112,2.26146,2.26112,2.26126,143800000.0
2006-01-16 19:36:00,2.26124,2.2614,2.26112,2.26112,122600000.0
2006-01-16 19:37:00,2.26128,2.26134,2.2612,2.26127,33200000.0
2006-01-16 19:38:00,2.26119,2.26138,2.26119,2.26128,22000000.0
2006-01-16 19:39:00,2.26115,2.26125,2.26112,2.26125,63599999.0
2006-01-16 19:40:00,2.2612,2.2612,2.26105,2.26107,99400000.0
2006-01-16 19:41:00,2.26107,2.26119,2.26101,2.26105,87300000.0
2006-01-16 19:42:00,2.26112,2.26132,2.26107,2.26116,62600000.0
2006-01-16 19:43:00,2.26118,2.2613,2.26118,2.2613,29500000.0
2006-01-16 19:44:00,2.26126,2.26126,2.26103,2.26107,51900000.0
2006-01-16 19:45:00,2.2611,2.26125,2.26106,2.26106,61400000.0
2006-01-16 19:46:00,2.26115,2.26115,2.26093,2.26095,85600000.0
2006-01-16 19:47:00,2.26093,2.26103,2.26093,2.26103,29600000.0
2006-01-16 19:48:00,2.26106,2.26147,2.26106,2.26128,78100000.0
2006-01-16 19:49:00,2.26141,2.26153,2.26133,2.26138,90100000.0
2006-01-16 19:50:00,2.26137,2.26151,2.26109,2.26109,69800000.0
2006-01-16 19:51:00,2.26107,2.26125,2.261,2.2611,107500000.0
2006-01-16 19:52:00,2.26103,2.26115,2.26089,2.26105,64700000.0
2006-01-16 19:53:00,2.26094,2.26094,2.26062,2.26062,26700000.0
2006-01-16 19:54:00,2.26062,2.26062,2.26041,2.26045,73700000.0
2006-01-16 19:55:00,2.26062,2.26101,2.26062,2.26099,30400000.0
2006-01-16 19:56:00,2.26102,2.26102,2.26067,2.26067,103200000.0
2006-01-16 19:57:00,2.26074,2.26093,2.26069,2.26086,110899999.0
2006-01-16 19:58:00,2.26079,2.26079,2.26051,2.26051,105000000.0
2006-01-16 19:59:00,2.26046,2.26056,2.26042,2.26045,157900000.0
2006-01-16 20:00:00,2.2605,2.26067,2.26048,2.2606,56500000.0
2006-01-16 20:01:00,2.26059,2.26075,2.26051,2.26062,82100000.0
2006-01-16 20:02:00,2.26051,2.26086,2.26051,2.26082,35400000.0
2006-01-16 20:03:00,2.26093,2.26101,2.26093,2.26097,21000000.0
2006-01-16 20:04:00,2.26085,2.26085,2.2605,2.2605,26700000.0
2006-01-16 20:05:00,2.26048,2.26065,2.26048,2.26051,38400000.0
2006-01-16 20:06:00,2.26045,2.26065,2.26042,2.26045,35800000.0
2006-01-16 20:07:00,2.26062,2.26067,2.26056,2.26065,48900000.0
2006-01-16 20:08:00,2.26065,2.26065,2.26043,2.26043,87800000.0
2006-01-16 20:09:00,2.26048,2.26048,2.26038,2.26043,26800000.0
2006-01-16 20:10:00,2.26064,2.26065,2.26052,2.26057,25100000.0
2006-01-16 20:11:00,2.26042,2.26049,2.26027,2.26028,40500000.0
2006-01-16 20:12:00,2.26022,2.26046,2.26006,2.26036,191599999.0
2006-01-16 20:13:00,2.26026,2.26039,2.26024,2.26031,137000000.0
2006-01-16 20:14:00,2.26026,2.26034,2.26005,2.26005,79700000.0
2006-01-16 20:15:00,2.26013,2.26046,2.26013,2.26042,236500000.0
2006-01-16 20:16:00,2.26039,2.26039,2.26012,2.26013,150100000.0
2006-01-16 20:17:00,2.26005,2.26009,2.26002,2.26008,24400000.0
2006-01-16 20:18:00,2.26015,2.26018,2.25998,2.26013,73100000.0
2006-01-16 20:19:00,2.26014,2.2603,2.26001,2.26023,147100000.0
2006-01-16 20:20:00,2.26025,2.26035,2.26008,2.26025,199800000.0
2006-01-16 20:21:00,2.26011,2.26014,2.26004,2.26005,72200000.0
2006-01-16 20:22:00,2.26,2.26003,2.2599,2.25998,57600000.0
2006-01-16 20:23:00,2.25999,2.26023,2.25996,2.26008,156400000.0
2006-01-16 20:24:00,2.26005,2.26013,2.26002,2.26002,41200000.0
2006-01-16 20:25:00,2.25993,2.26006,2.25992,2.26003,193700001.0
2006-01-16 20:26:00,2.26009,2.26025,2.25998,2.2602,106800000.0
2006-01-16 20:27:00,2.26014,2.26014,2.25993,2.25998,92900000.0
2006-01-16 20:28:00,2.25984,2.25992,2.25963,2.25963,233800000.0
2006-01-16 20:29:00,2.2597,2.25994,2.25957,2.25958,159000000.0
2006-01-16 20:30:00,2.25955,2.25975,2.25947,2.25962,397500000.0
2006-01-16 20:31:00,2.2596,2.25972,2.25952,2.2596,216000000.0
2006-01-16 20:32:00,2.25967,2.25975,2.25947,2.2597,367700000.0
2006-01-16 20:33:00,2.25958,2.25971,2.2595,2.25951,68200000.0
2006-01-16 20:34:00,2.25946,2.25953,2.25926,2.25931,77800000.0
2006-01-16 20:35:00,2.25941,2.25945,2.25931,2.2594,55400000.0
2006-01-16 20:36:00,2.2594,2.25947,2.25935,2.25943,62100000.0
2006-01-16 20:37:00,2.25934,2.25953,2.25928,2.25928,107500000.0
2006-01-16 20:38:00,2.25927,2.2594,2.2591,2.25917,169900000.0
2006-01-16 20:39:00,2.25916,2.25922,2.25908,2.2591,122100000.0
2006-01-16 20:40:00,2.25918,2.25929,2.25913,2.25924,180900001.0
2006-01-16 20:41:00,2.25928,2.25928,2.25915,2.25923,113200000.0
2006-01-16 20:42:00,2.25934,2.25977,2.25934,2.25977,79800000.0
2006-01-16 20:43:00,2.25995,2.2601,2.25978,2.25995,107099999.0
2006-01-16 20:44:00,2.26003,2.2601,2.25975,2.25997,236400000.0
2006-01-16 20:45:00,2.25994,2.25998,2.25975,2.25975,63800001.0
2006-01-16 20:46:00,2.25966,2.25981,2.25964,2.25964,26700000.0
2006-01-16 20:47:00,2.25968,2.25988,2.25962,2.25962,160500000.0
2006-01-16 20:48:00,2.25962,2.25989,2.25962,2.2598,219800000.0
2006-01-16 20:49:00,2.25985,2.26003,2.25983,2.25997,127100000.0
2006-01-16 20:50:00,2.26,2.26017,2.25991,2.25994,151700000.0
2006-01-16 20:51:00,2.25992,2.26,2.25988,2.25992,121399999.0
2006-01-16 20:52:00,2.2599,2.26005,2.25977,2.25988,158200000.0
2006-01-16 20:53:00,2.2599,2.26002,2.25972,2.25982,214700000.0
2006-01-16 20:54:00,2.25988,2.25999,2.25982,2.25982,148100000.0
2006-01-16 20:55:00,2.25975,2.25987,2.25971,2.25971,38100000.0
2006-01-16 20:56:00,2.25972,2.25989,2.25961,2.25962,240900000.0
2006-01-16 20:57:00,2.25965,2.25996,2.25964,2.25994,306400000.0
2006-01-16 20:58:00,2.26009,2.26029,2.25994,2.2601,189100000.0
2006-01-16 20:59:00,2.26017,2.26024,2.25998,2.26009,256800001.0
2006-01-16 21:00:00,2.26005,2.26027,2.26003,2.26008,202600000.0
2006-01-16 21:01:00,2.26015,2.2603,2.26007,2.26015,288800000.0
2006-01-16 21:02:00,2.26022,2.26031,2.26019,2.26022,88699999.0
2006-01-16 21:03:00,2.26024,2.26029,2.26007,2.26008,95400000.0
2006-01-16 21:04:00,2.26008,2.26022,2.26005,2.26022,69300000.0
2006-01-16 21:05:00,2.26022,2.26028,2.26017,2.26017,46500000.0
2006-01-16 21:06:00,2.26018,2.2603,2.26015,2.26024,70600000.0
2006-01-16 21:07:00,2.26025,2.26037,2.2602,2.26025,21800000.0
2006-01-16 21:08:00,2.26028,2.26041,2.26026,2.26037,49200000.0
2006-01-16 21:09:00,2.26043,2.26043,2.26035,2.2604,31200000.0
2006-01-16 21:10:00,2.26042,2.26043,2.26029,2.26043,72100000.0
2006-01-16 21:11:00,2.26045,2.26055,2.26045,2.2605,155500000.0
2006-01-16 21:12:00,2.2605,2.26062,2.2605,2.26061,47800000.0
2006-01-16 21:13:00,2.26071,2.26128,2.26071,2.2611,98500000.0
2006-01-16 21:14:00,2.2613,2.2613,2.26094,2.2611,124200000.0
2006-01-16 21:15:00,2.26093,2.26113,2.26084,2.26109,171900000.0
2006-01-16 21:16:00,2.26128,2.26173,2.26128,2.26172,103300000.0
2006-01-16 21:17:00,2.26178,2.26178,2.26146,2.2615,142500000.0
2006-01-16 21:18:00,2.26146,2.26159,2.26134,2.26134,113700000.0
2006-01-16 21:19:00,2.2612,2.26124,2.26098,2.26124,90500000.0
2006-01-16 21:20:00,2.26133,2.26158,2.26126,2.26126,230000000.0
2006-01-16 21:21:00,2.26125,2.26161,2.26123,2.26129,254799999.0
2006-01-16 21:22:00,2.26145,2.26154,2.26131,2.26135,147400000.0
2006-01-16 21:23:00,2.26141,2.26141,2.26107,2.26117,116000000.0
2006-01-16 21:24:00,2.2612,2.26128,2.26115,2.26118,71700000.0
2006-01-16 21:25:00,2.26108,2.26115,2.26105,2.26115,60400000.0
2006-01-16 21:26:00,2.2612,2.2612,2.2611,2.26118,36200000.0
2006-01-16 21:27:00,2.26123,2.26141,2.26119,2.26132,90100000.0
2006-01-16 21:28:00,2.26135,2.26135,2.2612,2.26122,131500000.0
2006-01-16 21:29:00,2.26124,2.26137,2.26124,2.26125,65300000.0
2006-01-16 21:30:00,2.26135,2.26137,2.26128,2.26128,22300000.0
2006-01-16 21:31:00,2.26116,2.26123,2.26106,2.26106,22700000.0
2006-01-16 21:32:00,2.26115,2.26119,2.26094,2.26118,173200000.0
2006-01-16 21:33:00,2.2611,2.2613,2.2611,2.26112,72600000.0
2006-01-16 21:34:00,2.26123,2.26133,2.26112,2.26113,113000000.0
2006-01-16 21:35:00,2.26123,2.26135,2.26123,2.26125,37000000.0
2006-01-16 21:36:00,2.26122,2.26123,2.26122,2.26122,10800000.0
2006-01-16 21:37:00,2.26119,2.26129,2.26117,2.26129,59900000.0
2006-01-16 21:38:00,2.26134,2.26174,2.26134,2.26172,79300000.0
2006-01-16 21:39:00,2.26173,2.26182,2.26165,2.26178,35200000.0
2006-01-16 21:40:00,2.26185,2.26185,2.26173,2.26182,30900000.0
2006-01-16 21:41:00,2.26172,2.26179,2.26167,2.2617,28100000.0
2006-01-16 21:42:00,2.26165,2.26177,2.26153,2.26162,90100000.0
2006-01-16 21:43:00,2.26158,2.26175,2.26149,2.26149,90800000.0
2006-01-16 21:44:00,2.26155,2.26163,2.2614,2.26152,104800000.0
2006-01-16 21:45:00,2.26154,2.26158,2.26141,2.26141,110899999.0
2006-01-16 21:46:00,2.26147,2.26163,2.26139,2.2615,85800000.0
2006-01-16 21:47:00,2.26149,2.26168,2.26125,2.26134,112900000.0
2006-01-16 21:48:00,2.26132,2.26158,2.26132,2.26148,50500001.0
2006-01-16 21:49:00,2.26158,2.26166,2.26145,2.26145,85700000.0
2006-01-16 21:50:00,2.26157,2.26157,2.26146,2.26146,37200000.0
2006-01-16 21:51:00,2.26149,2.26153,2.26142,2.26148,32500000.0
2006-01-16 21:52:00,2.2614,2.26152,2.26135,2.2614,138300000.0
2006-01-16 21:53:00,2.26143,2.26152,2.26132,2.26132,55700000.0
2006-01-16 21:54:00,2.26132,2.26138,2.26132,2.26132,28000000.0
2006-01-16 21:55:00,2.26138,2.2615,2.26133,2.26145,83600000.0
2006-01-16 21:56:00,2.26148,2.26159,2.26143,2.26159,61000000.0
2006-01-16 21:57:00,2.26162,2.26167,2.26162,2.26167,30200000.0
2006-01-16 21:58:00,2.26168,2.26183,2.26167,2.26183,29700000.0
2006-01-16 21:59:00,2.26198,2.26198,2.26174,2.26174,181100000.0
2006-01-16 22:00:00,2.26162,2.26177,2.26156,2.26164,58500000.0
2006-01-16 22:01:00,2.2616,2.2616,2.26141,2.26141,17500000.0
2006-01-16 22:02:00,2.26144,2.26179,2.26144,2.26144,87200000.0
2006-01-16 22:03:00,2.26152,2.26157,2.26147,2.26157,27100000.0
2006-01-16 22:04:00,2.26155,2.26155,2.26131,2.26135,94600000.0
2006-01-16 22:05:00,2.26131,2.26134,2.26124,2.26127,60000000.0
2006-01-16 22:06:00,2.26128,2.26135,2.26122,2.26122,27000000.0
2006-01-16 22:07:00,2.26125,2.26127,2.2612,2.2612,36700000.0
2006-01-16 22:08:00,2.2612,2.26125,2.2612,2.26122,16500000.0
2006-01-16 22:09:00,2.26122,2.26132,2.26117,2.2612,51800000.0
2006-01-16 22:10:00,2.2613,2.26135,2.26125,2.26132,27300000.0
2006-01-16 22:11:00,2.26132,2.26135,2.26122,2.2613,19200000.0
2006-01-16 22:12:00,2.26132,2.26135,2.26122,2.26125,78200000.0
2006-01-16 22:13:00,2.26125,2.26125,2.26123,2.26123,33500000.0
2006-01-16 22:14:00,2.26135,2.26135,2.26135,2.26135,2400000.0
2006-01-16 22:15:00,2.26122,2.26143,2.26122,2.26135,108800000.0
2006-01-16 22:16:00,2.26135,2.26145,2.26117,2.26122,155200000.0
2006-01-16 22:17:00,2.2613,2.2613,2.26123,2.26123,4800000.0
2006-01-16 22:18:00,2.26132,2.2614,2.26132,2.26135,21800000.0
2006-01-16 22:19:00,2.26126,2.26127,2.26112,2.26118,35200000.0
2006-01-16 22:20:00,2.2612,2.26129,2.2612,2.26124,49999998.0
2006-01-16 22:21:00,2.2613,2.26132,2.26123,2.26127,38600000.0
2006-01-16 22:22:00,2.26123,2.2613,2.26112,2.26117,86700000.0
2006-01-16 22:23:00,2.26112,2.2612,2.26106,2.26107,54500000.0
2006-01-16 22:24:00,2.26109,2.2612,2.26109,2.2612,21000000.0
2006-01-16 22:25:00,2.2613,2.2613,2.26112,2.26115,69699999.0
2006-01-16 22:26:00,2.26115,2.26115,2.26104,2.26104,18900000.0
2006-01-16 22:27:00,2.26103,2.26111,2.26097,2.26099,36700000.0
2006-01-16 22:28:00,2.26102,2.26102,2.26073,2.26096,38900000.0
2006-01-16 22:29:00,2.26095,2.26097,2.26079,2.26079,141500000.0
2006-01-16 22:30:00,2.26072,2.26099,2.26072,2.26098,97200000.0
2006-01-16 22:31:00,2.26101,2.26101,2.26078,2.26078,29400000.0
2006-01-16 22:32:00,2.26077,2.26077,2.26062,2.26062,24700000.0
2006-01-16 22:33:00,2.26065,2.26072,2.26063,2.26065,57700000.0
2006-01-16 22:34:00,2.26062,2.26072,2.26062,2.26068,90900000.0
2006-01-16 22:35:00,2.26056,2.26073,2.26056,2.26057,51100000.0
2006-01-16 22:36:00,2.2606,2.26064,2.26058,2.26064,25400000.0
2006-01-16 22:37:00,2.26069,2.26076,2.26063,2.26069,28700000.0
2006-01-16 22:38:00,2.2608,2.26093,2.26073,2.2608,43800000.0
2006-01-16 22:39:00,2.26067,2.26074,2.26067,2.26067,17400000.0
2006-01-16 22:40:00,2.26063,2.26101,2.26062,2.26101,22200000.0
2006-01-16 22:41:00,2.261,2.261,2.26082,2.26082,27200000.0
2006-01-16 22:42:00,2.26086,2.2612,2.26086,2.26117,76900000.0
2006-01-16 22:43:00,2.26124,2.2614,2.2612,2.26126,126400000.0
2006-01-16 22:44:00,2.26125,2.2614,2.2612,2.26135,90400000.0
2006-01-16 22:45:00,2.26135,2.26143,2.26128,2.26128,67300000.0
2006-01-16 22:46:00,2.2613,2.26131,2.26114,2.26115,90400000.0
2006-01-16 22:47:00,2.26122,2.26126,2.26119,2.26124,32600000.0
2006-01-16 22:48:00,2.2612,2.26135,2.2612,2.26123,45000000.0
2006-01-16 22:49:00,2.26125,2.26127,2.26098,2.26109,66400000.0
2006-01-16 22:50:00,2.26091,2.26091,2.26072,2.26082,31000000.0
2006-01-16 22:51:00,2.2608,2.26088,2.26061,2.26067,73600000.0
2006-01-16 22:52:00,2.26063,2.26077,2.26063,2.2607,35900000.0
2006-01-16 22:53:00,2.26074,2.26102,2.26074,2.26082,34100000.0
2006-01-16 22:54:00,2.2608,2.2608,2.26074,2.26077,34700000.0
2006-01-16 22:55:00,2.2609,2.26107,2.26084,2.26098,55000000.0
2006-01-16 22:56:00,2.26103,2.26107,2.26103,2.26104,19700000.0
2006-01-16 22:57:00,2.2612,2.26143,2.26116,2.26143,19600000.0
2006-01-16 22:58:00,2.26132,2.26156,2.26132,2.26155,39100000.0
2006-01-16 22:59:00,2.26153,2.26153,2.26144,2.26149,32000000.0
2006-01-16 23:00:00,2.26143,2.26168,2.26143,2.26157,12300000.0
2006-01-16 23:01:00,2.26152,2.26163,2.26152,2.26163,9800000.0
2006-01-16 23:02:00,2.2616,2.26163,2.26153,2.26163,22300000.0
2006-01-16 23:03:00,2.2615,2.2615,2.2615,2.2615,11600000.0
2006-01-16 23:04:00,2.26146,2.2615,2.26125,2.26125,8100000.0
2006-01-16 23:05:00,2.26145,2.2617,2.26145,2.26163,18300000.0
2006-01-16 23:06:00,2.26167,2.26167,2.26151,2.26167,27000000.0
2006-01-16 23:07:00,2.26165,2.26165,2.26165,2.26165,4800000.0
2006-01-16 23:08:00,2.26182,2.26182,2.26162,2.26167,14000000.0
2006-01-16 23:09:00,2.26175,2.26175,2.26165,2.26175,21400000.0
2006-01-16 23:10:00,2.26165,2.26183,2.26165,2.26177,23600000.0
2006-01-16 23:11:00,2.26182,2.2619,2.26175,2.26175,32600001.0
2006-01-16 23:12:00,2.26175,2.26188,2.26169,2.26177,21600000.0
2006-01-16 23:13:00,2.26179,2.26179,2.26165,2.2617,34900000.0
2006-01-16 23:14:00,2.26163,2.26174,2.26152,2.26152,36800000.0
2006-01-16 23:15:00,2.26163,2.26171,2.26163,2.26165,36500000.0
2006-01-16 23:16:00,2.26174,2.26174,2.26171,2.26171,10400000.0
2006-01-16 23:17:00,2.26179,2.26186,2.26172,2.26175,31400000.0
2006-01-16 23:18:00,2.26195,2.26197,2.2618,2.2618,33300000.0
2006-01-16 23:19:00,2.26176,2.2619,2.26174,2.26183,40700000.0
2006-01-16 23:20:00,2.26166,2.26166,2.26142,2.2615,41800000.0
2006-01-16 23:21:00,2.26154,2.26154,2.26119,2.26119,19800000.0
2006-01-16 23:22:00,2.26127,2.26127,2.26107,2.2611,42200000.0
2006-01-16 23:23:00,2.26114,2.26124,2.26109,2.26114,12100000.0
2006-01-16 23:24:00,2.26105,2.2611,2.26097,2.26103,35300000.0
2006-01-16 23:25:00,2.26108,2.26112,2.26084,2.26099,54900000.0
2006-01-16 23:26:00,2.261,2.261,2.261,2.261,10200000.0
2006-01-16 23:27:00,2.26096,2.26097,2.26083,2.26089,23700000.0
2006-01-16 23:28:00,2.26095,2.26105,2.26075,2.26075,40500000.0
2006-01-16 23:29:00,2.26073,2.26105,2.26073,2.26105,34000000.0
2006-01-16 23:30:00,2.26099,2.26114,2.26099,2.26111,12800000.0
2006-01-16 23:31:00,2.26102,2.26103,2.26084,2.26084,17600000.0
2006-01-16 23:32:00,2.26095,2.26108,2.26095,2.26108,16500000.0
2006-01-16 23:33:00,2.2611,2.26117,2.26105,2.26107,46200000.0
2006-01-16 23:34:00,2.26112,2.26122,2.26103,2.26112,46000000.0
2006-01-16 23:35:00,2.26103,2.26114,2.26091,2.26099,46600000.0
2006-01-16 23:36:00,2.26104,2.26113,2.26104,2.26113,5600000.0
2006-01-16 23:37:00,2.261,2.26115,2.261,2.26102,13600000.0
2006-01-16 23:38:00,2.26112,2.26125,2.26108,2.26123,20000000.0
2006-01-16 23:39:00,2.26118,2.26138,2.26112,2.26123,41100000.0
2006-01-16 23:40:00,2.26112,2.26112,2.26112,2.26112,9600000.0
2006-01-16 23:41:00,2.26118,2.26124,2.26117,2.26119,40000000.0
2006-01-16 23:42:00,2.26135,2.26139,2.26129,2.26139,34600000.0
2006-01-16 23:43:00,2.26143,2.26143,2.26127,2.26127,14300000.0
2006-01-16 23:44:00,2.2613,2.26145,2.26107,2.26107,21400000.0
2006-01-16 23:45:00,2.26092,2.261,2.26092,2.261,3100000.0
2006-01-16 23:46:00,2.26116,2.26119,2.26109,2.26115,52400000.0
2006-01-16 23:47:00,2.26099,2.26118,2.26099,2.26118,20900000.0
2006-01-16 23:48:00,2.26113,2.26131,2.26113,2.26131,33500000.0
2006-01-16 23:49:00,2.26105,2.26156,2.26092,2.2614,32400000.0
2006-01-16 23:50:00,2.26147,2.26147,2.26123,2.26123,33600000.0
2006-01-16 23:51:00,2.26132,2.26134,2.26115,2.26115,39500000.0
2006-01-16 23:52:00,2.26115,2.26126,2.2611,2.26115,28700000.0
2006-01-16 23:53:00,2.261,2.261,2.26082,2.26082,49899999.0
2006-01-16 23:54:00,2.26093,2.26134,2.26093,2.26124,41200000.0
2006-01-16 23:55:00,2.2612,2.26147,2.26102,2.26102,29800000.0
2006-01-16 23:56:00,2.26109,2.26124,2.26103,2.26113,33100000.0
2006-01-16 23:57:00,2.26123,2.26139,2.26123,2.26139,16400000.0
2006-01-16 23:58:00,2.2615,2.2615,2.26135,2.26143,18400000.0
2006-01-16 23:59:00,2.26127,2.2614,2.26122,2.2614,33500000.0
2006-01-17 00:00:00,2.26125,2.26137,2.26125,2.2613,37400000.0
2006-01-17 00:01:00,2.26092,2.26092,2.26023,2.26052,40400000.0
2006-01-17 00:02:00,2.26057,2.26126,2.26031,2.26126,51500000.0
2006-01-17 00:03:00,2.26124,2.26129,2.2605,2.26104,52900000.0
2006-01-17 00:04:00,2.26087,2.26147,2.26069,2.26092,36700000.0
2006-01-17 00:05:00,2.26077,2.26079,2.25949,2.2597,40400000.0
2006-01-17 00:06:00,2.26053,2.26071,2.26011,2.26071,22800000.0
2006-01-17 00:07:00,2.26065,2.26091,2.2602,2.26031,30900000.0
2006-01-17 00:08:00,2.26142,2.2615,2.26036,2.26036,23800000.0
2006-01-17 00:09:00,2.26065,2.26097,2.26015,2.26031,46199999.0
2006-01-17 00:10:00,2.26079,2.26088,2.26074,2.26074,29400000.0
2006-01-17 00:11:00,2.26064,2.26064,2.26017,2.26022,36100000.0
2006-01-17 00:12:00,2.26015,2.26033,2.26008,2.26015,24600000.0
2006-01-17 00:13:00,2.26016,2.26026,2.26013,2.26026,12700000.0
2006-01-17 00:14:00,2.26023,2.26023,2.2601,2.26018,34600000.0
2006-01-17 00:15:00,2.26011,2.26027,2.26011,2.26027,1600000.0
2006-01-17 00:16:00,2.26023,2.26039,2.25992,2.26006,45000001.0
2006-01-17 00:17:00,2.25993,2.26012,2.25976,2.2598,38100000.0
2006-01-17 00:18:00,2.26024,2.26027,2.25984,2.2599,24700000.0
2006-01-17 00:19:00,2.26057,2.26072,2.26014,2.26044,48600000.0
2006-01-17 00:20:00,2.26046,2.26058,2.26025,2.26046,24100000.0
2006-01-17 00:21:00,2.26048,2.26065,2.25999,2.26,40700000.0
2006-01-17 00:22:00,2.26022,2.26072,2.26008,2.26037,46700000.0
2006-01-17 00:23:00,2.26029,2.26048,2.26015,2.26015,46100000.0
2006-01-17 00:24:00,2.2606,2.26124,2.26023,2.26061,29100000.0
2006-01-17 00:25:00,2.26095,2.26113,2.26035,2.26052,22800000.0
2006-01-17 00:26:00,2.26121,2.26121,2.26094,2.26094,56300000.0
2006-01-17 00:27:00,2.26092,2.26103,2.26082,2.26088,27000000.0
2006-01-17 00:28:00,2.26087,2.26108,2.26082,2.26082,29200000.0
2006-01-17 00:29:00,2.26084,2.26096,2.2608,2.2609,48100000.0
2006-01-17 00:30:00,2.26102,2.26103,2.26102,2.26103,4000000.0
2006-01-17 00:31:00,2.2611,2.26121,2.26105,2.26121,41300000.0
2006-01-17 00:32:00,2.26112,2.26112,2.26091,2.26095,55300000.0
2006-01-17 00:33:00,2.26083,2.26083,2.26063,2.26066,13700000.0
2006-01-17 00:34:00,2.26063,2.26087,2.26063,2.26065,35800000.0
2006-01-17 00:35:00,2.2607,2.26093,2.26068,2.26077,35500000.0
2006-01-17 00:36:00,2.26075,2.26082,2.26075,2.26082,7200000.0
2006-01-17 00:37:00,2.26098,2.26114,2.26098,2.26113,15600000.0
2006-01-17 00:38:00,2.26145,2.26152,2.26118,2.26152,34800000.0
2006-01-17 00:39:00,2.26153,2.26153,2.26099,2.26099,24200000.0
2006-01-17 00:40:00,2.26103,2.26117,2.26102,2.26102,15000000.0
2006-01-17 00:41:00,2.26129,2.26129,2.26072,2.26074,27400000.0
2006-01-17 00:42:00,2.26089,2.26116,2.26079,2.26079,36000000.0
2006-01-17 00:43:00,2.2609,2.2609,2.26061,2.26075,21400000.0
2006-01-17 00:44:00,2.26075,2.26104,2.26063,2.26104,29200000.0
2006-01-17 00:45:00,2.26106,2.26106,2.26096,2.26098,10200000.0
2006-01-17 00:46:00,2.26077,2.26102,2.26077,2.2608,49800000.0
2006-01-17 00:47:00,2.26085,2.261,2.26085,2.26087,19700000.0
2006-01-17 00:48:00,2.26078,2.26079,2.26053,2.26079,21800000.0
2006-01-17 00:49:00,2.26085,2.26093,2.26067,2.2607,14400000.0
2006-01-17 00:50:00,2.26075,2.2608,2.26075,2.2608,4000000.0
2006-01-17 00:51:00,2.26085,2.26112,2.26085,2.26112,30100000.0
2006-01-17 00:52:00,2.26094,2.26095,2.26083,2.26085,11900000.0
2006-01-17 00:53:00,2.26083,2.261,2.26082,2.26086,38300000.0
2006-01-17 00:54:00,2.26092,2.26106,2.26092,2.26106,11600000.0
2006-01-17 00:55:00,2.26096,2.26109,2.26089,2.26089,21500000.0
2006-01-17 00:56:00,2.26089,2.26108,2.26084,2.26093,22000000.0
2006-01-17 00:57:00,2.261,2.26106,2.26092,2.26106,21300000.0
2006-01-17 00:58:00,2.26085,2.261,2.2608,2.26083,22800000.0
2006-01-17 00:59:00,2.26102,2.26121,2.26099,2.26104,28300000.0
2006-01-17 01:00:00,2.26098,2.26106,2.2609,2.26099,42300000.0
2006-01-17 01:01:00,2.26096,2.26108,2.26084,2.26108,28800000.0
2006-01-17 01:02:00,2.26098,2.26122,2.2609,2.26102,43300000.0
2006-01-17 01:03:00,2.26114,2.26159,2.26108,2.2614,43600000.0
2006-01-17 01:04:00,2.26138,2.26138,2.2612,2.26122,38000000.0
2006-01-17 01:05:00,2.26133,2.26134,2.26112,2.26134,34100000.0
2006-01-17 01:06:00,2.26117,2.2614,2.26109,2.2614,21600000.0
2006-01-17 01:07:00,2.2614,2.26166,2.2614,2.2615,28000000.0
2006-01-17 01:08:00,2.2613,2.26131,2.26119,2.2612,29700000.0
2006-01-17 01:09:00,2.26126,2.26135,2.26089,2.26089,34000000.0
2006-01-17 01:10:00,2.26103,2.26119,2.26091,2.26112,28500000.0
2006-01-17 01:11:00,2.26102,2.26102,2.26085,2.26085,9800000.0
2006-01-17 01:12:00,2.26075,2.2609,2.26074,2.26081,28500000.0
2006-01-17 01:13:00,2.2607,2.26075,2.2607,2.2607,16400000.0
2006-01-17 01:14:00,2.26065,2.26075,2.26063,2.26065,26400000.0
2006-01-17 01:15:00,2.26067,2.26077,2.26063,2.26075,14300000.0
2006-01-17 01:16:00,2.26079,2.26084,2.26064,2.26076,23100000.0
2006-01-17 01:17:00,2.26081,2.26092,2.2607,2.26078,16500000.0
2006-01-17 01:18:00,2.26074,2.26074,2.26056,2.26066,23500000.0
2006-01-17 01:19:00,2.26053,2.26053,2.26047,2.26047,11900000.0
2006-01-17 01:20:00,2.26032,2.26061,2.26013,2.26013,42000000.0
2006-01-17 01:21:00,2.26014,2.26022,2.25999,2.26022,39400000.0
2006-01-17 01:22:00,2.26003,2.26037,2.26001,2.2601,40700000.0
2006-01-17 01:23:00,2.2601,2.26032,2.25997,2.26015,45200000.0
2006-01-17 01:24:00,2.26027,2.26027,2.26018,2.26018,3300000.0
2006-01-17 01:25:00,2.26007,2.26024,2.26007,2.26008,37799999.0
2006-01-17 01:26:00,2.26006,2.26011,2.25999,2.25999,19100000.0
2006-01-17 01:27:00,2.25992,2.25994,2.25963,2.25971,34700000.0
2006-01-17 01:28:00,2.25958,2.25964,2.25947,2.25947,21200000.0
2006-01-17 01:29:00,2.25942,2.25961,2.25924,2.25929,45700000.0
2006-01-17 01:30:00,2.25924,2.25947,2.25924,2.2594,20800000.0
2006-01-17 01:31:00,2.25927,2.25938,2.2592,2.25938,21600000.0
2006-01-17 01:32:00,2.25941,2.25941,2.25923,2.25927,73700000.0
2006-01-17 01:33:00,2.25927,2.2595,2.25927,2.2595,53800000.0
2006-01-17 01:34:00,2.25948,2.25952,2.25926,2.25933,36900000.0
2006-01-17 01:35:00,2.25938,2.25959,2.25938,2.25959,42099998.0
2006-01-17 01:36:00,2.25944,2.25944,2.25914,2.25938,26300000.0
2006-01-17 01:37:00,2.25922,2.2594,2.25914,2.25914,19000000.0
2006-01-17 01:38:00,2.25925,2.25936,2.25913,2.2592,27000000.0
2006-01-17 01:39:00,2.25912,2.25943,2.25912,2.25922,30700000.0
2006-01-17 01:40:00,2.25933,2.25933,2.25906,2.25906,20400000.0
2006-01-17 01:41:00,2.25914,2.25923,2.25904,2.25923,50200000.0
2006-01-17 01:42:00,2.25914,2.25917,2.25871,2.25899,39700000.0
2006-01-17 01:43:00,2.25898,2.25905,2.25884,2.25905,28300000.0
2006-01-17 01:44:00,2.25912,2.2593,2.2591,2.2592,37100000.0
2006-01-17 01:45:00,2.25922,2.25922,2.25903,2.25903,28400000.0
2006-01-17 01:46:00,2.259,2.25918,2.259,2.25912,14700000.0
2006-01-17 01:47:00,2.25921,2.25954,2.25921,2.25954,22200000.0
2006-01-17 01:48:00,2.25969,2.25969,2.25942,2.25942,37500000.0
2006-01-17 01:49:00,2.2594,2.2594,2.25932,2.2594,33200000.0
2006-01-17 01:50:00,2.25934,2.25949,2.25934,2.25945,49100001.0
2006-01-17 01:51:00,2.2596,2.25968,2.25947,2.25947,30400000.0
2006-01-17 01:52:00,2.25942,2.25962,2.25941,2.25944,54000000.0
2006-01-17 01:53:00,2.25942,2.25953,2.25942,2.25953,15900000.0
2006-01-17 01:54:00,2.25939,2.25939,2.25929,2.2593,48700000.0
2006-01-17 01:55:00,2.25935,2.25946,2.25913,2.25913,25700000.0
2006-01-17 01:56:00,2.25902,2.25914,2.25902,2.25903,23900000.0
2006-01-17 01:57:00,2.25914,2.25916,2.25879,2.25885,24900000.0
2006-01-17 01:58:00,2.2588,2.25894,2.25876,2.25885,38300000.0
2006-01-17 01:59:00,2.2588,2.25902,2.25879,2.25879,38000000.0
2006-01-17 02:00:00,2.25875,2.25911,2.25872,2.25906,38100000.0
2006-01-17 02:01:00,2.25905,2.25973,2.25904,2.25973,40100000.0
2006-01-17 02:02:00,2.25979,2.25979,2.25929,2.25929,36500000.0
2006-01-17 02:03:00,2.25925,2.25937,2.25905,2.2591,45800000.0
2006-01-17 02:04:00,2.25901,2.25944,2.25894,2.25923,56800000.0
2006-01-17 02:05:00,2.25916,2.25935,2.25905,2.25935,50000000.0
2006-01-17 02:06:00,2.25937,2.2594,2.25928,2.2594,23300000.0
2006-01-17 02:07:00,2.25918,2.25921,2.25888,2.25893,42500000.0
2006-01-17 02:08:00,2.25878,2.25894,2.25862,2.25873,26200000.0
2006-01-17 02:09:00,2.25885,2.25897,2.25878,2.25893,22400000.0
2006-01-17 02:10:00,2.259,2.25903,2.25878,2.25893,40200000.0
2006-01-17 02:11:00,2.25891,2.25907,2.25883,2.25883,37700000.0
2006-01-17 02:12:00,2.25901,2.25912,2.25887,2.25912,23600000.0
2006-01-17 02:13:00,2.25896,2.25904,2.25883,2.25894,40600000.0
2006-01-17 02:14:00,2.25907,2.25908,2.25907,2.25908,12000000.0
2006-01-17 02:15:00,2.25944,2.25958,2.25934,2.25934,27300000.0
2006-01-17 02:16:00,2.25922,2.25947,2.25922,2.25947,22800000.0
2006-01-17 02:17:00,2.25941,2.25967,2.25936,2.25947,51800000.0
2006-01-17 02:18:00,2.25936,2.25949,2.25934,2.25947,37000000.0
2006-01-17 02:19:00,2.25939,2.25957,2.25939,2.2594,17300000.0
2006-01-17 02:20:00,2.25942,2.25946,2.2594,2.25946,28400000.0
2006-01-17 02:21:00,2.25951,2.26026,2.25951,2.26026,24700000.0
2006-01-17 02:22:00,2.26032,2.2604,2.26005,2.26037,30000000.0
2006-01-17 02:23:00,2.26021,2.26021,2.25999,2.26,36800000.0
2006-01-17 02:24:00,2.26027,2.26078,2.26027,2.26067,21200000.0
2006-01-17 02:25:00,2.26082,2.26121,2.26027,2.26027,28400000.0
2006-01-17 02:26:00,2.26031,2.26041,2.26,2.26007,48700000.0
2006-01-17 02:27:00,2.2599,2.26024,2.2599,2.26024,11100000.0
2006-01-17 02:28:00,2.26034,2.26041,2.26007,2.26007,42100000.0
2006-01-17 02:29:00,2.25999,2.26032,2.25995,2.26028,33600000.0
2006-01-17 02:30:00,2.26053,2.26066,2.26049,2.26049,31800000.0
2006-01-17 02:31:00,2.26037,2.26038,2.26005,2.2601,36300000.0
2006-01-17 02:32:00,2.25986,2.25991,2.25965,2.25969,38800000.0
2006-01-17 02:33:00,2.25987,2.26003,2.25973,2.25973,15200000.0
2006-01-17 02:34:00,2.25975,2.25992,2.2597,2.2597,36500000.0
2006-01-17 02:35:00,2.25966,2.25988,2.25966,2.25971,48600000.0
2006-01-17 02:36:00,2.26005,2.26007,2.2599,2.25995,36200000.0
2006-01-17 02:37:00,2.25994,2.26007,2.25987,2.26007,26400000.0
2006-01-17 02:38:00,2.26019,2.2603,2.26008,2.26008,51200001.0
2006-01-17 02:39:00,2.26016,2.26028,2.26014,2.26014,23700000.0
2006-01-17 02:40:00,2.26018,2.26035,2.26018,2.26035,25500000.0
2006-01-17 02:41:00,2.26029,2.26029,2.26015,2.26015,51300000.0
2006-01-17 02:42:00,2.26006,2.26031,2.26006,2.26025,27500000.0
2006-01-17 02:43:00,2.26026,2.26026,2.26011,2.26011,23100000.0
2006-01-17 02:44:00,2.26018,2.26018,2.26005,2.26005,3200000.0
2006-01-17 02:45:00,2.26003,2.26007,2.26003,2.26007,7000000.0
2006-01-17 02:46:00,2.26007,2.26017,2.26007,2.26007,27800000.0
2006-01-17 02:47:00,2.26006,2.26019,2.26001,2.26019,9800000.0
2006-01-17 02:48:00,2.26,2.26005,2.25989,2.26003,28100000.0
2006-01-17 02:49:00,2.26019,2.26019,2.25994,2.2601,18200000.0
2006-01-17 02:50:00,2.25997,2.26006,2.2599,2.26003,19000000.0
2006-01-17 02:51:00,2.26003,2.26066,2.26003,2.26051,20700000.0
2006-01-17 02:52:00,2.26032,2.26055,2.26026,2.26055,21300000.0
2006-01-17 02:53:00,2.26082,2.26098,2.26073,2.26073,20300000.0
2006-01-17 02:54:00,2.26092,2.26154,2.26092,2.26145,26300000.0
2006-01-17 02:55:00,2.26148,2.26154,2.26129,2.26154,23500000.0
2006-01-17 02:56:00,2.26215,2.26301,2.26215,2.26288,41800000.0
2006-01-17 02:57:00,2.26315,2.26347,2.26245,2.26347,29800000.0
2006-01-17 02:58:00,2.26412,2.26455,2.26412,2.26439,41000000.0
2006-01-17 02:59:00,2.26459,2.26459,2.26428,2.26436,31000000.0
2006-01-17 03:00:00,2.26435,2.26447,2.26367,2.26368,35000000.0
2006-01-17 03:01:00,2.26378,2.26423,2.26378,2.26423,30500000.0
2006-01-17 03:02:00,2.26424,2.26452,2.26424,2.26437,65500001.0
2006-01-17 03:03:00,2.26431,2.26458,2.26431,2.26437,43600000.0
2006-01-17 03:04:00,2.26425,2.26443,2.26399,2.26412,42100000.0
2006-01-17 03:05:00,2.26387,2.26419,2.26385,2.26385,44500000.0
2006-01-17 03:06:00,2.26378,2.26378,2.26352,2.26359,36800000.0
2006-01-17 03:07:00,2.26346,2.26355,2.26323,2.2633,37600000.0
2006-01-17 03:08:00,2.26316,2.26316,2.26299,2.26315,13600000.0
2006-01-17 03:09:00,2.26327,2.26355,2.26327,2.26344,26000000.0
2006-01-17 03:10:00,2.26354,2.26354,2.26337,2.26342,43600000.0
2006-01-17 03:11:00,2.26319,2.26319,2.26301,2.26302,26100000.0
2006-01-17 03:12:00,2.26306,2.26317,2.26291,2.26291,34600000.0
2006-01-17 03:13:00,2.26296,2.26328,2.26296,2.26328,12400000.0
2006-01-17 03:14:00,2.26343,2.26367,2.26341,2.26346,22600000.0
2006-01-17 03:15:00,2.26352,2.26352,2.26302,2.26302,37500000.0
2006-01-17 03:16:00,2.26312,2.26312,2.26291,2.26301,22900000.0
2006-01-17 03:17:00,2.26303,2.26317,2.26285,2.26317,25400000.0
2006-01-17 03:18:00,2.26334,2.26342,2.26323,2.26323,20400000.0
2006-01-17 03:19:00,2.2633,2.26341,2.26303,2.26303,17200000.0
2006-01-17 03:20:00,2.2627,2.26307,2.26223,2.26223,35100000.0
2006-01-17 03:21:00,2.26211,2.26264,2.26211,2.2625,68800001.0
2006-01-17 03:22:00,2.26266,2.26271,2.26215,2.26215,62500000.0
2006-01-17 03:23:00,2.26217,2.26225,2.26211,2.26225,24000000.0
2006-01-17 03:24:00,2.2625,2.26261,2.26249,2.26255,22000000.0
2006-01-17 03:25:00,2.26249,2.26266,2.26244,2.26256,30000000.0
2006-01-17 03:26:00,2.26248,2.26262,2.26244,2.26256,30400000.0
2006-01-17 03:27:00,2.26262,2.26273,2.26262,2.26273,9100000.0
2006-01-17 03:28:00,2.26296,2.26302,2.26286,2.26286,21500000.0
2006-01-17 03:29:00,2.26274,2.26274,2.26268,2.2627,11800000.0
2006-01-17 03:30:00,2.26257,2.26259,2.2624,2.26244,17200000.0
2006-01-17 03:31:00,2.26244,2.26254,2.26235,2.26235,41700000.0
2006-01-17 03:32:00,2.26237,2.26252,2.26237,2.26242,25400000.0
2006-01-17 03:33:00,2.26256,2.26268,2.26251,2.26259,24000000.0
2006-01-17 03:34:00,2.26263,2.26264,2.2626,2.26261,8400000.0
2006-01-17 03:35:00,2.26245,2.26245,2.26243,2.26243,13200000.0
2006-01-17 03:36:00,2.26231,2.26236,2.26209,2.26209,34500000.0
2006-01-17 03:37:00,2.26219,2.26255,2.26219,2.26245,22000000.0
2006-01-17 03:38:00,2.26257,2.26292,2.26248,2.26275,23500000.0
2006-01-17 03:39:00,2.26273,2.2629,2.26271,2.2629,20400000.0
2006-01-17 03:40:00,2.26285,2.26301,2.26284,2.26292,29300000.0
2006-01-17 03:41:00,2.26283,2.26283,2.26269,2.26272,8400000.0
2006-01-17 03:42:00,2.26273,2.26286,2.26261,2.26261,34800000.0
2006-01-17 03:43:00,2.26267,2.26267,2.26245,2.26245,63400000.0
2006-01-17 03:44:00,2.26238,2.26259,2.26236,2.26243,42600000.0
2006-01-17 03:45:00,2.26233,2.26234,2.26186,2.26186,25500000.0
2006-01-17 03:46:00,2.26204,2.26222,2.26204,2.26222,27900000.0
2006-01-17 03:47:00,2.26233,2.2627,2.26233,2.26269,23300000.0
2006-01-17 03:48:00,2.26278,2.26294,2.2625,2.2626,31600000.0
2006-01-17 03:49:00,2.26248,2.26272,2.26242,2.26263,38000000.0
2006-01-17 03:50:00,2.26242,2.26242,2.26225,2.26226,18300000.0
2006-01-17 03:51:00,2.26233,2.26233,2.26202,2.26202,18000000.0
2006-01-17 03:52:00,2.26185,2.26204,2.26172,2.26204,35800000.0
2006-01-17 03:53:00,2.26188,2.26212,2.26188,2.26194,48500000.0
2006-01-17 03:54:00,2.262,2.26227,2.26189,2.26198,35100000.0
2006-01-17 03:55:00,2.26213,2.26216,2.26192,2.26216,54900001.0
2006-01-17 03:56:00,2.26198,2.26211,2.26191,2.26196,23400000.0
2006-01-17 03:57:00,2.26214,2.26235,2.26214,2.26235,24000000.0
2006-01-17 03:58:00,2.26228,2.26228,2.26215,2.26223,34800000.0
2006-01-17 03:59:00,2.26208,2.26213,2.26185,2.26213,46600000.0
2006-01-17 04:00:00,2.26212,2.26212,2.26202,2.2621,25600000.0
2006-01-17 04:01:00,2.26212,2.26247,2.26212,2.26222,36200000.0
2006-01-17 04:02:00,2.26217,2.26222,2.26186,2.26198,42000000.0
2006-01-17 04:03:00,2.26183,2.26183,2.26158,2.26168,41200000.0
2006-01-17 04:04:00,2.26183,2.26199,2.26183,2.26191,22800000.0
2006-01-17 04:05:00,2.2618,2.2621,2.2618,2.26195,24000000.0
2006-01-17 04:06:00,2.26192,2.26196,2.26165,2.26174,28000000.0
2006-01-17 04:07:00,2.26163,2.26183,2.26157,2.26157,52500000.0
2006-01-17 04:08:00,2.26155,2.26174,2.2609,2.2609,28300000.0
2006-01-17 04:09:00,2.26112,2.26161,2.26112,2.26159,18800000.0
2006-01-17 04:10:00,2.26154,2.2617,2.26135,2.26139,22000000.0
2006-01-17 04:11:00,2.26158,2.26191,2.26158,2.26191,27100000.0
2006-01-17 04:12:00,2.26191,2.26216,2.26191,2.26209,38700000.0
2006-01-17 04:13:00,2.26205,2.26205,2.2618,2.262,30900000.0
2006-01-17 04:14:00,2.26198,2.26211,2.26195,2.26211,56600000.0
2006-01-17 04:15:00,2.26191,2.26191,2.26181,2.26181,19600000.0
2006-01-17 04:16:00,2.26174,2.26179,2.26144,2.26168,24000000.0
2006-01-17 04:17:00,2.26158,2.26178,2.26158,2.26159,46400000.0
2006-01-17 04:18:00,2.26184,2.26196,2.2617,2.26178,70600000.0
2006-01-17 04:19:00,2.26163,2.26163,2.26123,2.26123,22400000.0
2006-01-17 04:20:00,2.26118,2.26118,2.26091,2.26106,36000000.0
2006-01-17 04:21:00,2.26113,2.2612,2.26083,2.26115,43900000.0
2006-01-17 04:22:00,2.26102,2.26103,2.26078,2.26103,32700000.0
2006-01-17 04:23:00,2.26073,2.26073,2.26069,2.26069,4800000.0
2006-01-17 04:24:00,2.26062,2.26093,2.26062,2.26077,45500000.0
2006-01-17 04:25:00,2.26099,2.26114,2.26091,2.26095,40600000.0
2006-01-17 04:26:00,2.26105,2.26107,2.261,2.261,25500000.0
2006-01-17 04:27:00,2.26106,2.26106,2.26102,2.26102,7600000.0
2006-01-17 04:28:00,2.26107,2.26118,2.26107,2.26118,12200000.0
2006-01-17 04:29:00,2.26121,2.26121,2.2609,2.26101,23000000.0
2006-01-17 04:30:00,2.26097,2.26113,2.26081,2.26081,37400000.0
2006-01-17 04:31:00,2.26075,2.26075,2.26032,2.26066,48500000.0
2006-01-17 04:32:00,2.26074,2.26105,2.26074,2.26105,38500000.0
2006-01-17 04:33:00,2.26098,2.26098,2.26075,2.26085,20600000.0
2006-01-17 04:34:00,2.26078,2.26086,2.26066,2.26071,32800000.0
2006-01-17 04:35:00,2.26073,2.26099,2.26073,2.26096,44100000.0
2006-01-17 04:36:00,2.26085,2.26095,2.26085,2.26087,33500000.0
2006-01-17 04:37:00,2.26083,2.26094,2.26065,2.26086,23200000.0
2006-01-17 04:38:00,2.26091,2.26128,2.26091,2.26128,6000000.0
2006-01-17 04:39:00,2.26145,2.26159,2.26138,2.26153,25600000.0
2006-01-17 04:40:00,2.26158,2.26188,2.26158,2.26188,17200000.0
2006-01-17 04:41:00,2.26187,2.26187,2.26157,2.26157,24500000.0
2006-01-17 04:42:00,2.26139,2.26161,2.26139,2.2615,13500000.0
2006-01-17 04:43:00,2.26172,2.26172,2.26158,2.26158,9500000.0
2006-01-17 04:44:00,2.26147,2.26152,2.26134,2.26134,9100000.0
2006-01-17 04:45:00,2.2613,2.26137,2.26123,2.26137,21600000.0
2006-01-17 04:46:00,2.26129,2.26129,2.26105,2.26111,28700000.0
2006-01-17 04:47:00,2.26105,2.26115,2.26105,2.26105,28100000.0
2006-01-17 04:48:00,2.261,2.26112,2.26098,2.261,39200000.0
2006-01-17 04:49:00,2.26132,2.26132,2.26118,2.26124,61100000.0
2006-01-17 04:50:00,2.26131,2.26147,2.26131,2.26142,34500000.0
2006-01-17 04:51:00,2.26145,2.26153,2.2614,2.26153,42300000.0
2006-01-17 04:52:00,2.26159,2.26159,2.26149,2.26151,28200000.0
2006-01-17 04:53:00,2.26165,2.26176,2.26159,2.2616,19000000.0
2006-01-17 04:54:00,2.26141,2.26163,2.26141,2.26162,52100001.0
2006-01-17 04:55:00,2.26167,2.26176,2.26167,2.26172,34800000.0
2006-01-17 04:56:00,2.26173,2.26194,2.26173,2.26182,24700000.0
2006-01-17 04:57:00,2.26185,2.26208,2.26183,2.26198,26400000.0
2006-01-17 04:58:00,2.26202,2.26202,2.26198,2.26198,14200000.0
2006-01-17 04:59:00,2.26185,2.26208,2.26185,2.26208,25300000.0
2006-01-17 05:00:00,2.26181,2.26213,2.26181,2.26213,26100000.0
2006-01-17 05:01:00,2.26208,2.26209,2.26193,2.26194,29200000.0
2006-01-17 05:02:00,2.26201,2.26217,2.26194,2.26194,26400000.0
2006-01-17 05:03:00,2.26189,2.26202,2.26186,2.26202,15600000.0
2006-01-17 05:04:00,2.26207,2.26212,2.262,2.26201,12700000.0
2006-01-17 05:05:00,2.26203,2.26203,2.2619,2.2619,20900000.0
2006-01-17 05:06:00,2.26193,2.26208,2.26187,2.26204,47200000.0
2006-01-17 05:07:00,2.26184,2.26184,2.26176,2.26176,7200000.0
2006-01-17 05:08:00,2.26183,2.26189,2.26134,2.26149,25600000.0
2006-01-17 05:09:00,2.26145,2.2616,2.26142,2.26142,39200000.0
2006-01-17 05:10:00,2.26146,2.26146,2.26142,2.26142,3600000.0
2006-01-17 05:11:00,2.26163,2.26189,2.26163,2.26189,20700000.0
2006-01-17 05:12:00,2.26211,2.26238,2.26185,2.2621,29500000.0
2006-01-17 05:13:00,2.26185,2.26206,2.26185,2.26206,45100000.0
2006-01-17 05:14:00,2.2621,2.2621,2.26203,2.26205,35000000.0
2006-01-17 05:15:00,2.262,2.262,2.26158,2.26176,28600000.0
2006-01-17 05:16:00,2.2617,2.26176,2.26169,2.26169,27400000.0
2006-01-17 05:17:00,2.26168,2.26177,2.26154,2.26168,37700000.0
2006-01-17 05:18:00,2.26168,2.26187,2.26166,2.26185,42200000.0
2006-01-17 05:19:00,2.26194,2.26195,2.26169,2.26195,46100000.0
2006-01-17 05:20:00,2.26175,2.26186,2.26162,2.26179,35200000.0
2006-01-17 05:21:00,2.26167,2.26167,2.26158,2.2616,20700000.0
2006-01-17 05:22:00,2.26157,2.26175,2.26152,2.26152,22900000.0
2006-01-17 05:23:00,2.26149,2.26188,2.26149,2.26184,30400000.0
2006-01-17 05:24:00,2.26184,2.26185,2.2617,2.2617,42400000.0
2006-01-17 05:25:00,2.26174,2.26182,2.26158,2.26158,31400000.0
2006-01-17 05:26:00,2.26167,2.26183,2.26167,2.26178,60400000.0
2006-01-17 05:27:00,2.26165,2.2618,2.26162,2.2618,11600000.0
2006-01-17 05:28:00,2.26176,2.26179,2.26142,2.26142,33100000.0
2006-01-17 05:29:00,2.2616,2.26186,2.2616,2.26175,29400000.0
2006-01-17 05:30:00,2.26186,2.26213,2.26186,2.26202,23900000.0
2006-01-17 05:31:00,2.26156,2.2616,2.2615,2.2615,33000000.0
2006-01-17 05:32:00,2.26157,2.26173,2.2615,2.26154,49000000.0
2006-01-17 05:33:00,2.26177,2.26192,2.26177,2.26191,31600000.0
2006-01-17 05:34:00,2.26178,2.2619,2.26178,2.2619,20200000.0
2006-01-17 05:35:00,2.26201,2.26201,2.26175,2.26175,11200000.0
2006-01-17 05:36:00,2.26161,2.2617,2.26154,2.26165,27700000.0
2006-01-17 05:37:00,2.26181,2.26181,2.26136,2.26136,39700000.0
2006-01-17 05:38:00,2.26137,2.2616,2.26137,2.26155,54499999.0
2006-01-17 05:39:00,2.26153,2.26162,2.26146,2.2616,27600000.0
2006-01-17 05:40:00,2.26147,2.26166,2.26147,2.26152,36200000.0
2006-01-17 05:41:00,2.26157,2.2618,2.26157,2.26171,23200000.0
2006-01-17 05:42:00,2.26171,2.26193,2.26171,2.26193,28600000.0
2006-01-17 05:43:00,2.26193,2.26193,2.26181,2.26192,17500000.0
2006-01-17 05:44:00,2.26187,2.26192,2.26177,2.26177,12200000.0
2006-01-17 05:45:00,2.26186,2.26186,2.26178,2.26178,16500000.0
2006-01-17 05:46:00,2.26196,2.26197,2.26182,2.26182,30400000.0
2006-01-17 05:47:00,2.26181,2.26197,2.26173,2.26197,28600000.0
2006-01-17 05:48:00,2.26203,2.26209,2.26192,2.262,27800000.0
2006-01-17 05:49:00,2.26193,2.2621,2.26185,2.2621,28500000.0
2006-01-17 05:50:00,2.26193,2.26209,2.2619,2.26203,19500000.0
2006-01-17 05:51:00,2.26206,2.26206,2.26201,2.26201,4600000.0
2006-01-17 05:52:00,2.26215,2.26215,2.26215,2.26215,7200000.0
2006-01-17 05:53:00,2.26205,2.2622,2.26205,2.26213,59800000.0
2006-01-17 05:54:00,2.26203,2.26211,2.26202,2.26203,18900000.0
2006-01-17 05:55:00,2.26196,2.26199,2.26177,2.26199,40100000.0
2006-01-17 05:56:00,2.26193,2.26193,2.2617,2.26176,25900000.0
2006-01-17 05:57:00,2.26169,2.26178,2.26149,2.26153,28500000.0
2006-01-17 05:58:00,2.26146,2.26181,2.26146,2.26155,38700000.0
2006-01-17 05:59:00,2.26158,2.26159,2.26149,2.26157,18600000.0
2006-01-17 06:00:00,2.26147,2.26159,2.26141,2.26146,20700000.0
2006-01-17 06:01:00,2.26171,2.26171,2.26169,2.26169,20700000.0
2006-01-17 06:02:00,2.26168,2.26179,2.26168,2.26173,24200000.0
2006-01-17 06:03:00,2.2617,2.26189,2.2617,2.26189,30600000.0
2006-01-17 06:04:00,2.26191,2.26191,2.26176,2.26188,33500000.0
2006-01-17 06:05:00,2.26178,2.26187,2.26175,2.26187,11600000.0
2006-01-17 06:06:00,2.2619,2.2619,2.2617,2.2618,30000000.0
2006-01-17 06:07:00,2.26179,2.26194,2.26175,2.26175,14000000.0
2006-01-17 06:08:00,2.26183,2.26204,2.2617,2.26193,42100000.0
2006-01-17 06:09:00,2.26195,2.26195,2.26164,2.26187,31100000.0
2006-01-17 06:10:00,2.2619,2.262,2.26179,2.2619,36000000.0
2006-01-17 06:11:00,2.26174,2.26174,2.26139,2.26139,9600000.0
2006-01-17 06:12:00,2.26125,2.26145,2.26125,2.26127,42900000.0
2006-01-17 06:13:00,2.2612,2.2612,2.26102,2.26102,20200000.0
2006-01-17 06:14:00,2.26121,2.26124,2.26092,2.26092,40800000.0
2006-01-17 06:15:00,2.26104,2.26116,2.2607,2.26084,27200000.0
2006-01-17 06:16:00,2.26115,2.26132,2.26113,2.26131,14800000.0
2006-01-17 06:17:00,2.26105,2.26105,2.26076,2.26076,24500000.0
2006-01-17 06:18:00,2.2609,2.26098,2.26082,2.2609,20500000.0
2006-01-17 06:19:00,2.2608,2.2608,2.26075,2.26075,4800000.0
2006-01-17 06:20:00,2.26088,2.26088,2.26064,2.26077,59700000.0
2006-01-17 06:21:00,2.26072,2.26078,2.26046,2.26057,26900000.0
2006-01-17 06:22:00,2.26042,2.26042,2.26023,2.26033,29800000.0
2006-01-17 06:23:00,2.26019,2.26019,2.25995,2.25995,47100000.0
2006-01-17 06:24:00,2.25999,2.26005,2.25997,2.26001,19100000.0
2006-01-17 06:25:00,2.25997,2.26011,2.25993,2.25993,21400000.0
2006-01-17 06:26:00,2.26005,2.2601,2.25995,2.25995,14200000.0
2006-01-17 06:27:00,2.26,2.26015,2.25999,2.26015,47000000.0
2006-01-17 06:28:00,2.2602,2.2602,2.26005,2.26007,21800000.0
2006-01-17 06:29:00,2.25999,2.26051,2.25999,2.26044,22200000.0
2006-01-17 06:30:00,2.26058,2.26058,2.2603,2.2603,10800000.0
2006-01-17 06:31:00,2.26029,2.26065,2.26029,2.26065,50000000.0
2006-01-17 06:32:00,2.26077,2.26077,2.26036,2.26053,18600000.0
2006-01-17 06:33:00,2.26047,2.26048,2.26039,2.26043,36900000.0
2006-01-17 06:34:00,2.26058,2.26073,2.26056,2.26073,41000000.0
2006-01-17 06:35:00,2.26071,2.26071,2.26053,2.26067,20800000.0
2006-01-17 06:36:00,2.2606,2.26082,2.26058,2.26058,25200000.0
2006-01-17 06:37:00,2.26047,2.26048,2.26032,2.26039,34800000.0
2006-01-17 06:38:00,2.26033,2.26049,2.26017,2.26023,48400000.0
2006-01-17 06:39:00,2.26027,2.26045,2.26012,2.26012,26800000.0
2006-01-17 06:40:00,2.26024,2.2603,2.26023,2.26023,30600000.0
2006-01-17 06:41:00,2.26021,2.26021,2.26002,2.26002,30700000.0
2006-01-17 06:42:00,2.26005,2.26024,2.26005,2.26022,15200000.0
2006-01-17 06:43:00,2.26027,2.26032,2.26014,2.26016,41800000.0
2006-01-17 06:44:00,2.26008,2.26011,2.25992,2.25993,28700000.0
2006-01-17 06:45:00,2.25976,2.25993,2.25976,2.25985,36100000.0
2006-01-17 06:46:00,2.25997,2.26025,2.25997,2.26009,22800000.0
2006-01-17 06:47:00,2.25999,2.26017,2.25998,2.26017,23100000.0
2006-01-17 06:48:00,2.26035,2.26056,2.26035,2.26043,31900000.0
2006-01-17 06:49:00,2.26046,2.26059,2.2603,2.2603,15900000.0
2006-01-17 06:50:00,2.2603,2.26032,2.25998,2.26026,27800000.0
2006-01-17 06:51:00,2.26028,2.26035,2.2601,2.26016,39700000.0
2006-01-17 06:52:00,2.26013,2.26026,2.26009,2.26022,42300000.0
2006-01-17 06:53:00,2.26019,2.26019,2.26014,2.26014,10400000.0
2006-01-17 06:54:00,2.26017,2.26023,2.26001,2.26016,42400000.0
2006-01-17 06:55:00,2.26017,2.26018,2.26007,2.26008,36300000.0
2006-01-17 06:56:00,2.26027,2.26039,2.26025,2.26029,16600000.0
2006-01-17 06:57:00,2.26035,2.2604,2.2603,2.2603,31500000.0
2006-01-17 06:58:00,2.26019,2.26033,2.26009,2.26015,51300000.0
2006-01-17 06:59:00,2.26015,2.26033,2.26015,2.26033,5200000.0
2006-01-17 07:00:00,2.26017,2.26017,2.25989,2.25998,37800000.0
2006-01-17 07:01:00,2.25997,2.25998,2.25997,2.25998,5200000.0
2006-01-17 07:02:00,2.25995,2.26012,2.25995,2.26012,19300000.0
2006-01-17 07:03:00,2.25996,2.26011,2.25996,2.26011,12700000.0
2006-01-17 07:04:00,2.25995,2.26008,2.25988,2.26003,49300000.0
2006-01-17 07:05:00,2.26022,2.26035,2.26019,2.2602,17900000.0
2006-01-17 07:06:00,2.26032,2.26093,2.26032,2.26072,36700000.0
2006-01-17 07:07:00,2.26074,2.26082,2.26062,2.26082,47700000.0
2006-01-17 07:08:00,2.26096,2.26096,2.26052,2.26074,49800000.0
2006-01-17 07:09:00,2.26065,2.26065,2.26039,2.26048,28000000.0
2006-01-17 07:10:00,2.26038,2.2608,2.26038,2.26063,35300000.0
2006-01-17 07:11:00,2.26064,2.26094,2.26064,2.26094,12000000.0
2006-01-17 07:12:00,2.26097,2.26105,2.26093,2.26094,29800000.0
2006-01-17 07:13:00,2.26077,2.261,2.26061,2.261,46600000.0
2006-01-17 07:14:00,2.26093,2.26106,2.26084,2.26084,49600000.0
2006-01-17 07:15:00,2.2609,2.2609,2.26048,2.26055,43200000.0
2006-01-17 07:16:00,2.26056,2.26056,2.26032,2.26032,29400000.0
2006-01-17 07:17:00,2.26005,2.2604,2.26005,2.26023,45700000.0
2006-01-17 07:18:00,2.2603,2.26059,2.2603,2.26046,40500000.0
2006-01-17 07:19:00,2.26045,2.26079,2.26045,2.26062,42500000.0
2006-01-17 07:20:00,2.26056,2.26072,2.2605,2.26067,31900000.0
2006-01-17 07:21:00,2.26072,2.26083,2.26068,2.26079,28500000.0
2006-01-17 07:22:00,2.26069,2.26093,2.26069,2.26069,10000000.0
2006-01-17 07:23:00,2.26077,2.26079,2.26064,2.26064,28100000.0
2006-01-17 07:24:00,2.26086,2.26089,2.2606,2.26072,44600000.0
2006-01-17 07:25:00,2.26061,2.26068,2.26047,2.26049,29200000.0
2006-01-17 07:26:00,2.26046,2.26053,2.26034,2.26045,27400000.0
2006-01-17 07:27:00,2.26052,2.26065,2.26052,2.26065,12500000.0
2006-01-17 07:28:00,2.26058,2.26058,2.26034,2.26034,6300000.0
2006-01-17 07:29:00,2.26034,2.26053,2.26034,2.26048,30500000.0
2006-01-17 07:30:00,2.26053,2.26053,2.26036,2.2604,55900000.0
2006-01-17 07:31:00,2.26042,2.26057,2.26042,2.26046,34400000.0
2006-01-17 07:32:00,2.26057,2.26057,2.26034,2.26038,19900000.0
2006-01-17 07:33:00,2.2603,2.26047,2.26026,2.26047,17000000.0
2006-01-17 07:34:00,2.26037,2.26088,2.26037,2.26063,29200000.0
2006-01-17 07:35:00,2.26062,2.26062,2.26036,2.26036,34500000.0
2006-01-17 07:36:00,2.26057,2.26058,2.26003,2.26003,49000000.0
2006-01-17 07:37:00,2.26008,2.26021,2.25995,2.25995,43400000.0
2006-01-17 07:38:00,2.26003,2.26011,2.25989,2.25998,41900000.0
2006-01-17 07:39:00,2.25978,2.26013,2.25978,2.26013,45900000.0
2006-01-17 07:40:00,2.2602,2.26022,2.26014,2.26015,16000000.0
2006-01-17 07:41:00,2.26026,2.26026,2.26,2.26011,29200000.0
2006-01-17 07:42:00,2.26009,2.2603,2.25986,2.2603,18400000.0
2006-01-17 07:43:00,2.26022,2.26022,2.26014,2.26014,27700000.0
2006-01-17 07:44:00,2.26016,2.26033,2.26002,2.26033,33800000.0
2006-01-17 07:45:00,2.26038,2.26043,2.26009,2.26013,66499999.0
2006-01-17 07:46:00,2.2602,2.26031,2.26013,2.26013,32800000.0
2006-01-17 07:47:00,2.26007,2.26009,2.25997,2.25998,19600000.0
2006-01-17 07:48:00,2.25994,2.26016,2.25985,2.25998,41100000.0
2006-01-17 07:49:00,2.25991,2.26011,2.2598,2.26008,29200000.0
2006-01-17 07:50:00,2.26017,2.26028,2.26017,2.26023,18400000.0
2006-01-17 07:51:00,2.26003,2.2604,2.26,2.26003,21100000.0
2006-01-17 07:52:00,2.26011,2.26021,2.26004,2.26008,31000000.0
2006-01-17 07:53:00,2.26014,2.26018,2.26006,2.26006,25700000.0
2006-01-17 07:54:00,2.25993,2.26021,2.25993,2.26014,54100000.0
2006-01-17 07:55:00,2.26003,2.26034,2.26003,2.26013,41300000.0
2006-01-17 07:56:00,2.26014,2.26025,2.26007,2.26007,42500000.0
2006-01-17 07:57:00,2.2602,2.26044,2.2602,2.26044,24600000.0
2006-01-17 07:58:00,2.26033,2.26042,2.26026,2.26026,14000000.0
2006-01-17 07:59:00,2.26004,2.26015,2.25992,2.26009,26400000.0
2006-01-17 08:00:00,2.26027,2.26027,2.25966,2.25966,37200000.0
2006-01-17 08:01:00,2.25968,2.25996,2.25968,2.25976,46300000.0
2006-01-17 08:02:00,2.2596,2.25977,2.2596,2.25975,26400000.0
2006-01-17 08:03:00,2.25964,2.25972,2.25943,2.25972,30100000.0
2006-01-17 08:04:00,2.25962,2.25964,2.25946,2.25957,24600000.0
2006-01-17 08:05:00,2.25948,2.25975,2.25939,2.25954,36500000.0
2006-01-17 08:06:00,2.25951,2.2596,2.25946,2.25956,50000000.0
2006-01-17 08:07:00,2.25957,2.25962,2.25938,2.25938,24000000.0
2006-01-17 08:08:00,2.25938,2.25959,2.2593,2.2594,30700000.0
2006-01-17 08:09:00,2.25955,2.25955,2.25955,2.25955,8000000.0
2006-01-17 08:10:00,2.25944,2.2596,2.25931,2.25931,38500000.0
2006-01-17 08:11:00,2.25923,2.25939,2.25914,2.25916,54700000.0
2006-01-17 08:12:00,2.25922,2.25941,2.25922,2.25941,24600000.0
2006-01-17 08:13:00,2.25946,2.25946,2.25912,2.25915,41700000.0
2006-01-17 08:14:00,2.2594,2.2594,2.25915,2.25915,30200000.0
2006-01-17 08:15:00,2.25933,2.25939,2.25922,2.25937,10100000.0
2006-01-17 08:16:00,2.25939,2.2595,2.25937,2.25937,15200000.0
2006-01-17 08:17:00,2.25947,2.25959,2.25946,2.25955,29700000.0
2006-01-17 08:18:00,2.25958,2.25958,2.25927,2.25943,17700000.0
2006-01-17 08:19:00,2.25953,2.25967,2.25942,2.25967,29700000.0
2006-01-17 08:20:00,2.25955,2.25977,2.2595,2.2595,37700000.0
2006-01-17 08:21:00,2.25937,2.25947,2.25933,2.2594,42600000.0
2006-01-17 08:22:00,2.25925,2.25946,2.25917,2.2593,29000000.0
2006-01-17 08:23:00,2.25942,2.25942,2.25922,2.25922,31000000.0
2006-01-17 08:24:00,2.25927,2.25985,2.25927,2.2597,50600000.0
2006-01-17 08:25:00,2.25962,2.25962,2.25946,2.25955,14700000.0
2006-01-17 08:26:00,2.25969,2.25982,2.25965,2.25977,35500001.0
2006-01-17 08:27:00,2.25982,2.26007,2.2597,2.26003,21900000.0
2006-01-17 08:28:00,2.26005,2.2604,2.25997,2.26035,40000000.0
2006-01-17 08:29:00,2.26054,2.26077,2.26012,2.26026,68600000.0
2006-01-17 08:30:00,2.26017,2.26041,2.25982,2.25994,46900000.0
2006-01-17 08:31:00,2.26012,2.26025,2.25982,2.26025,39700000.0
2006-01-17 08:32:00,2.26038,2.26038,2.26015,2.26015,16600000.0
2006-01-17 08:33:00,2.25992,2.26028,2.25992,2.26009,45700000.0
2006-01-17 08:34:00,2.26009,2.26024,2.26007,2.26008,37500000.0
2006-01-17 08:35:00,2.26014,2.2604,2.26014,2.26033,16800000.0
2006-01-17 08:36:00,2.2604,2.26047,2.26009,2.26009,53900000.0
2006-01-17 08:37:00,2.26001,2.26012,2.25985,2.2601,37000000.0
2006-01-17 08:38:00,2.26023,2.26054,2.26018,2.26018,23200000.0
2006-01-17 08:39:00,2.26,2.26007,2.25997,2.25997,43100000.0
2006-01-17 08:40:00,2.25994,2.26019,2.25994,2.26019,42200000.0
2006-01-17 08:41:00,2.26011,2.26028,2.2601,2.26018,19200000.0
2006-01-17 08:42:00,2.26004,2.26023,2.26004,2.26004,42499999.0
2006-01-17 08:43:00,2.26011,2.26031,2.26011,2.26014,26300000.0
2006-01-17 08:44:00,2.26013,2.26032,2.26005,2.26005,22200000.0
2006-01-17 08:45:00,2.26,2.26015,2.25998,2.26012,35300000.0
2006-01-17 08:46:00,2.26007,2.26013,2.25987,2.25987,43600000.0
2006-01-17 08:47:00,2.25987,2.25993,2.25949,2.25949,43500000.0
2006-01-17 08:48:00,2.25933,2.25949,2.2593,2.25939,23900000.0
2006-01-17 08:49:00,2.25947,2.25947,2.25926,2.25926,17300000.0
2006-01-17 08:50:00,2.25912,2.25939,2.25911,2.25939,16200000.0
2006-01-17 08:51:00,2.25937,2.25953,2.25909,2.25912,27400000.0
2006-01-17 08:52:00,2.25908,2.25908,2.25847,2.25851,33600000.0
2006-01-17 08:53:00,2.25875,2.25875,2.25827,2.25827,35700000.0
2006-01-17 08:54:00,2.25838,2.25877,2.25838,2.25874,21400000.0
2006-01-17 08:55:00,2.25886,2.25912,2.25881,2.25912,30200000.0
2006-01-17 08:56:00,2.25905,2.2593,2.25905,2.25915,39800000.0
2006-01-17 08:57:00,2.25926,2.25975,2.25924,2.25975,42600000.0
2006-01-17 08:58:00,2.25977,2.2601,2.25966,2.26002,24300000.0
2006-01-17 08:59:00,2.2599,2.2599,2.2596,2.25983,37200000.0
2006-01-17 09:00:00,2.26002,2.26043,2.25987,2.26015,31000000.0
2006-01-17 09:01:00,2.26031,2.26031,2.25998,2.26005,34200000.0
2006-01-17 09:02:00,2.26012,2.26037,2.25993,2.25993,42600000.0
2006-01-17 09:03:00,2.2598,2.26008,2.25978,2.26,29400000.0
2006-01-17 09:04:00,2.25999,2.26012,2.25993,2.2601,28400000.0
2006-01-17 09:05:00,2.26012,2.26034,2.26012,2.26014,35400000.0
2006-01-17 09:06:00,2.25999,2.25999,2.25963,2.25963,17900000.0
2006-01-17 09:07:00,2.25966,2.25981,2.25952,2.25981,23200000.0
2006-01-17 09:08:00,2.25977,2.25977,2.25934,2.25939,23000000.0
2006-01-17 09:09:00,2.25954,2.25988,2.25954,2.25981,26500000.0
2006-01-17 09:10:00,2.26009,2.2602,2.25994,2.26003,42799999.0
2006-01-17 09:11:00,2.2601,2.26026,2.26008,2.26013,31000000.0
2006-01-17 09:12:00,2.26004,2.26027,2.26002,2.26012,50200000.0
2006-01-17 09:13:00,2.26023,2.26057,2.26009,2.26057,19400000.0
2006-01-17 09:14:00,2.26067,2.26075,2.26002,2.26005,40600000.0
2006-01-17 09:15:00,2.25998,2.26025,2.25998,2.26009,31800000.0
2006-01-17 09:16:00,2.25992,2.26007,2.25982,2.26007,40100000.0
2006-01-17 09:17:00,2.25992,2.26008,2.25992,2.25996,31000000.0
2006-01-17 09:18:00,2.25987,2.25999,2.25975,2.25983,43700000.0
2006-01-17 09:19:00,2.25977,2.26003,2.25975,2.25975,40600000.0
2006-01-17 09:20:00,2.25967,2.25975,2.25946,2.25946,41300000.0
2006-01-17 09:21:00,2.25959,2.25963,2.25919,2.25921,19700000.0
2006-01-17 09:22:00,2.25949,2.26,2.25949,2.25981,40700000.0
2006-01-17 09:23:00,2.25985,2.25985,2.25953,2.25981,33400000.0
2006-01-17 09:24:00,2.25975,2.25992,2.25975,2.25992,36800000.0
2006-01-17 09:25:00,2.25976,2.25999,2.25975,2.25999,46100000.0
2006-01-17 09:26:00,2.25985,2.25985,2.25939,2.25939,37100000.0
2006-01-17 09:27:00,2.25955,2.25955,2.25921,2.25928,40400000.0
2006-01-17 09:28:00,2.25939,2.25967,2.25939,2.25952,19200000.0
2006-01-17 09:29:00,2.25939,2.25959,2.2592,2.25923,25400000.0
2006-01-17 09:30:00,2.2591,2.25926,2.25886,2.25892,37000000.0
2006-01-17 09:31:00,2.25915,2.2593,2.25915,2.25921,29900000.0
2006-01-17 09:32:00,2.25939,2.2595,2.25925,2.25929,45200000.0
2006-01-17 09:33:00,2.25944,2.25958,2.25911,2.25912,29400000.0
2006-01-17 09:34:00,2.25908,2.2593,2.25908,2.2593,30800000.0
2006-01-17 09:35:00,2.25943,2.25949,2.25943,2.25949,7600000.0
2006-01-17 09:36:00,2.25954,2.25954,2.2588,2.25887,55200000.0
2006-01-17 09:37:00,2.25892,2.25892,2.25872,2.25879,20900000.0
2006-01-17 09:38:00,2.25884,2.25886,2.25855,2.25868,36900000.0
2006-01-17 09:39:00,2.2588,2.25888,2.25866,2.25866,48500000.0
2006-01-17 09:40:00,2.25865,2.25897,2.25865,2.2589,32100000.0
2006-01-17 09:41:00,2.25904,2.25923,2.25904,2.25921,32000000.0
2006-01-17 09:42:00,2.25903,2.25912,2.25888,2.25905,25800000.0
2006-01-17 09:43:00,2.25911,2.25913,2.25899,2.25902,41400000.0
2006-01-17 09:44:00,2.25905,2.25922,2.25898,2.2591,56000000.0
2006-01-17 09:45:00,2.25902,2.25916,2.25863,2.25874,38700000.0
2006-01-17 09:46:00,2.25886,2.25892,2.25868,2.25887,35500000.0
2006-01-17 09:47:00,2.25875,2.25892,2.25875,2.25878,38800000.0
2006-01-17 09:48:00,2.25881,2.25885,2.25869,2.25885,55100000.0
2006-01-17 09:49:00,2.25903,2.25903,2.2585,2.2585,28800000.0
2006-01-17 09:50:00,2.25841,2.25856,2.25836,2.25847,42400000.0
2006-01-17 09:51:00,2.25873,2.25875,2.25861,2.25872,21400000.0
2006-01-17 09:52:00,2.25883,2.25888,2.25863,2.25877,24000000.0
2006-01-17 09:53:00,2.25876,2.25896,2.25872,2.25894,43300000.0
2006-01-17 09:54:00,2.25898,2.2592,2.2588,2.25903,32500000.0
2006-01-17 09:55:00,2.25882,2.25882,2.25856,2.2586,25100000.0
2006-01-17 09:56:00,2.25848,2.25848,2.2581,2.25828,28000000.0
2006-01-17 09:57:00,2.25828,2.25843,2.25806,2.25807,35700000.0
2006-01-17 09:58:00,2.25808,2.25808,2.25769,2.25808,42000000.0
2006-01-17 09:59:00,2.25839,2.25844,2.25813,2.25833,61600000.0
2006-01-17 10:00:00,2.25826,2.25846,2.25824,2.2583,19600000.0
2006-01-17 10:01:00,2.25839,2.25852,2.25818,2.25852,39400000.0
2006-01-17 10:02:00,2.25877,2.25878,2.25845,2.25852,35000000.0
2006-01-17 10:03:00,2.25864,2.25875,2.25847,2.25851,15700000.0
2006-01-17 10:04:00,2.25848,2.25859,2.25822,2.2584,43000000.0
2006-01-17 10:05:00,2.25849,2.25865,2.25833,2.25833,20000000.0
2006-01-17 10:06:00,2.25819,2.25823,2.25802,2.25811,14200000.0
2006-01-17 10:07:00,2.25843,2.25858,2.2583,2.25839,28200000.0
2006-01-17 10:08:00,2.25843,2.2587,2.25843,2.2587,20200000.0
2006-01-17 10:09:00,2.25864,2.25875,2.25864,2.25875,48200000.0
2006-01-17 10:10:00,2.25876,2.25878,2.25856,2.25867,29600000.0
2006-01-17 10:11:00,2.2585,2.25867,2.2585,2.25867,35400000.0
2006-01-17 10:12:00,2.25868,2.25869,2.25847,2.25869,34200000.0
2006-01-17 10:13:00,2.25867,2.2587,2.25851,2.25856,35900000.0
2006-01-17 10:14:00,2.25863,2.25863,2.25831,2.25837,49000000.0
2006-01-17 10:15:00,2.25862,2.25876,2.25843,2.25849,35900000.0
2006-01-17 10:16:00,2.25846,2.25864,2.25846,2.25857,59400000.0
2006-01-17 10:17:00,2.25853,2.25864,2.25841,2.25864,41800000.0
2006-01-17 10:18:00,2.25852,2.25893,2.25852,2.25893,29800000.0
2006-01-17 10:19:00,2.25874,2.25949,2.25874,2.25926,28500000.0
2006-01-17 10:20:00,2.25922,2.25924,2.25914,2.25922,26400000.0
2006-01-17 10:21:00,2.25935,2.25941,2.25915,2.25921,31700000.0
2006-01-17 10:22:00,2.25897,2.25919,2.25889,2.25905,33600000.0
2006-01-17 10:23:00,2.25894,2.25914,2.25887,2.25914,55300000.0
2006-01-17 10:24:00,2.25895,2.25895,2.25865,2.25887,18400000.0
2006-01-17 10:25:00,2.25859,2.25859,2.258,2.258,36100000.0
2006-01-17 10:26:00,2.25805,2.25812,2.25781,2.25812,40500000.0
2006-01-17 10:27:00,2.25821,2.25853,2.25808,2.25842,45600000.0
2006-01-17 10:28:00,2.25834,2.25839,2.25817,2.25838,78299999.0
2006-01-17 10:29:00,2.25847,2.25855,2.25825,2.25847,38199999.0
2006-01-17 10:30:00,2.25831,2.25831,2.25813,2.25823,38400000.0
2006-01-17 10:31:00,2.25833,2.25857,2.25833,2.25856,40300000.0
2006-01-17 10:32:00,2.25843,2.25853,2.25836,2.25847,33100000.0
2006-01-17 10:33:00,2.25859,2.25867,2.25845,2.2585,49100001.0
2006-01-17 10:34:00,2.25847,2.25877,2.25845,2.25877,31300000.0
2006-01-17 10:35:00,2.25882,2.25888,2.25865,2.2587,49300000.0
2006-01-17 10:36:00,2.25887,2.25899,2.25874,2.25897,33400000.0
2006-01-17 10:37:00,2.25902,2.25902,2.25882,2.25898,33200000.0
2006-01-17 10:38:00,2.25895,2.25929,2.25894,2.25929,49900000.0
2006-01-17 10:39:00,2.25914,2.2594,2.25914,2.25938,21500000.0
2006-01-17 10:40:00,2.25933,2.25933,2.25897,2.25897,40700000.0
2006-01-17 10:41:00,2.25901,2.25926,2.25897,2.25907,33800000.0
2006-01-17 10:42:00,2.25892,2.25902,2.25892,2.259,21400000.0
2006-01-17 10:43:00,2.25888,2.25905,2.25881,2.25905,31300000.0
2006-01-17 10:44:00,2.25893,2.25901,2.25868,2.25871,37200000.0
2006-01-17 10:45:00,2.25871,2.25884,2.25869,2.25884,22000000.0
2006-01-17 10:46:00,2.25896,2.25896,2.25875,2.25883,52400000.0
2006-01-17 10:47:00,2.25879,2.2588,2.25871,2.2588,16300000.0
2006-01-17 10:48:00,2.25875,2.25885,2.25869,2.25874,36800000.0
2006-01-17 10:49:00,2.25866,2.2588,2.25855,2.2588,23000000.0
2006-01-17 10:50:00,2.25864,2.25864,2.25817,2.25817,25100000.0
2006-01-17 10:51:00,2.25805,2.25836,2.25805,2.25816,25900000.0
2006-01-17 10:52:00,2.25815,2.25829,2.25805,2.25806,26700000.0
2006-01-17 10:53:00,2.2581,2.25817,2.25801,2.25803,36900000.0
2006-01-17 10:54:00,2.25803,2.25825,2.25803,2.25825,39300000.0
2006-01-17 10:55:00,2.25829,2.25838,2.25815,2.25838,40700000.0
2006-01-17 10:56:00,2.25834,2.25854,2.25815,2.25829,30400000.0
2006-01-17 10:57:00,2.25829,2.25865,2.25829,2.25856,35200000.0
2006-01-17 10:58:00,2.25857,2.25878,2.25849,2.25876,24300000.0
2006-01-17 10:59:00,2.25882,2.25892,2.25868,2.25878,57000000.0
2006-01-17 11:00:00,2.25873,2.25915,2.25873,2.25902,29100000.0
2006-01-17 11:01:00,2.25891,2.25902,2.25865,2.25865,16500000.0
2006-01-17 11:02:00,2.25845,2.25845,2.25799,2.25819,37000000.0
2006-01-17 11:03:00,2.25817,2.25851,2.25817,2.25841,17600000.0
2006-01-17 11:04:00,2.25816,2.25816,2.25785,2.25793,29800000.0
2006-01-17 11:05:00,2.25789,2.25801,2.2576,2.2576,50000000.0
2006-01-17 11:06:00,2.25794,2.25804,2.25781,2.25795,31000000.0
2006-01-17 11:07:00,2.25779,2.2579,2.25771,2.2579,30500000.0
2006-01-17 11:08:00,2.25795,2.25831,2.25795,2.25803,26300000.0
2006-01-17 11:09:00,2.25803,2.25858,2.25803,2.25858,25100000.0
2006-01-17 11:10:00,2.25847,2.25851,2.25824,2.25824,28100000.0
2006-01-17 11:11:00,2.25825,2.25844,2.25817,2.25817,36200000.0
2006-01-17 11:12:00,2.258,2.258,2.25795,2.25795,10100000.0
2006-01-17 11:13:00,2.25792,2.25819,2.25792,2.25806,38600000.0
2006-01-17 11:14:00,2.2582,2.25832,2.25805,2.25822,54800000.0
2006-01-17 11:15:00,2.25828,2.25837,2.25819,2.25825,30900000.0
2006-01-17 11:16:00,2.25806,2.25835,2.25806,2.25819,43200000.0
2006-01-17 11:17:00,2.25825,2.25825,2.25792,2.25792,21200000.0
2006-01-17 11:18:00,2.25808,2.25825,2.25808,2.25824,16200000.0
2006-01-17 11:19:00,2.25805,2.25818,2.258,2.25818,19000000.0
2006-01-17 11:20:00,2.25831,2.25849,2.25821,2.25849,53300000.0
2006-01-17 11:21:00,2.25846,2.25877,2.25846,2.25877,21800000.0
2006-01-17 11:22:00,2.25867,2.25888,2.25864,2.25879,28700000.0
2006-01-17 11:23:00,2.2587,2.25878,2.25833,2.25833,33200000.0
2006-01-17 11:24:00,2.25841,2.25843,2.25801,2.25818,25800000.0
2006-01-17 11:25:00,2.25821,2.25835,2.2581,2.25815,27800000.0
2006-01-17 11:26:00,2.25811,2.25844,2.25811,2.25826,15800000.0
2006-01-17 11:27:00,2.25806,2.25806,2.25771,2.25771,35200000.0
2006-01-17 11:28:00,2.25774,2.25799,2.25772,2.25772,51100000.0
2006-01-17 11:29:00,2.2577,2.25799,2.25767,2.25784,50600000.0
2006-01-17 11:30:00,2.25762,2.25762,2.25579,2.25595,32200000.0
2006-01-17 11:31:00,2.25592,2.25622,2.25592,2.25603,41300000.0
2006-01-17 11:32:00,2.25605,2.25628,2.25599,2.25599,30400000.0
2006-01-17 11:33:00,2.25618,2.25623,2.25595,2.25619,39300000.0
2006-01-17 11:34:00,2.25619,2.25635,2.25604,2.25604,29900000.0
2006-01-17 11:35:00,2.25604,2.25608,2.25557,2.25557,44600000.0
2006-01-17 11:36:00,2.25577,2.25591,2.25556,2.25568,32800000.0
2006-01-17 11:37:00,2.25568,2.2558,2.25556,2.2558,31300000.0
2006-01-17 11:38:00,2.25563,2.25586,2.25537,2.25537,43800000.0
2006-01-17 11:39:00,2.25516,2.25516,2.25447,2.25483,49100000.0
2006-01-17 11:40:00,2.25462,2.25498,2.25455,2.25498,47900000.0
2006-01-17 11:41:00,2.25462,2.25493,2.25449,2.25451,34000000.0
2006-01-17 11:42:00,2.25408,2.25408,2.25286,2.25312,34400000.0
2006-01-17 11:43:00,2.25291,2.25347,2.25278,2.25347,21600000.0
2006-01-17 11:44:00,2.25345,2.25413,2.25345,2.2541,55500000.0
2006-01-17 11:45:00,2.25404,2.25404,2.25384,2.25388,16000000.0
2006-01-17 11:46:00,2.25374,2.25382,2.25348,2.2536,32700000.0
2006-01-17 11:47:00,2.25366,2.25387,2.25357,2.25357,33200000.0
2006-01-17 11:48:00,2.25361,2.25389,2.2531,2.25312,43400000.0
2006-01-17 11:49:00,2.25316,2.25327,2.25305,2.25319,22600000.0
2006-01-17 11:50:00,2.25336,2.25362,2.25331,2.25337,40200000.0
2006-01-17 11:51:00,2.25358,2.25358,2.25312,2.25358,31800000.0
2006-01-17 11:52:00,2.25365,2.25385,2.25357,2.25385,37300000.0
2006-01-17 11:53:00,2.2539,2.25413,2.2539,2.25402,22200000.0
2006-01-17 11:54:00,2.25395,2.25412,2.25385,2.25402,45100000.0
2006-01-17 11:55:00,2.25392,2.25392,2.25348,2.25348,19300000.0
2006-01-17 11:56:00,2.25358,2.25383,2.25355,2.25362,28000000.0
2006-01-17 11:57:00,2.25355,2.25367,2.25334,2.25349,49200000.0
2006-01-17 11:58:00,2.25338,2.25338,2.25314,2.25315,25800000.0
2006-01-17 11:59:00,2.25322,2.25365,2.25322,2.25346,33300000.0
2006-01-17 12:00:00,2.2534,2.25378,2.2534,2.25365,24200000.0
2006-01-17 12:01:00,2.25372,2.25385,2.25368,2.25378,37800000.0
2006-01-17 12:02:00,2.2536,2.25401,2.25353,2.25393,17700000.0
2006-01-17 12:03:00,2.25396,2.25406,2.2535,2.2535,35900000.0
2006-01-17 12:04:00,2.25348,2.25389,2.25348,2.25382,45700000.0
2006-01-17 12:05:00,2.25413,2.25424,2.25391,2.25406,41700000.0
2006-01-17 12:06:00,2.2542,2.2542,2.254,2.25416,14800000.0
2006-01-17 12:07:00,2.25395,2.25402,2.25374,2.25385,54500000.0
2006-01-17 12:08:00,2.25373,2.25373,2.2533,2.2533,45100000.0
2006-01-17 12:09:00,2.25336,2.25348,2.25331,2.25338,30000000.0
2006-01-17 12:10:00,2.25335,2.25346,2.25322,2.2533,27400000.0
2006-01-17 12:11:00,2.25337,2.25353,2.25337,2.25344,29400000.0
2006-01-17 12:12:00,2.25343,2.25389,2.25343,2.25383,43200000.0
2006-01-17 12:13:00,2.25375,2.25401,2.25375,2.25382,24900000.0
2006-01-17 12:14:00,2.25403,2.25419,2.25387,2.25395,23200000.0
2006-01-17 12:15:00,2.25397,2.25423,2.25387,2.25387,32800000.0
2006-01-17 12:16:00,2.25375,2.25408,2.25375,2.25388,58500000.0
2006-01-17 12:17:00,2.25383,2.25383,2.25354,2.25355,39000000.0
2006-01-17 12:18:00,2.25368,2.25383,2.25357,2.25363,43500000.0
2006-01-17 12:19:00,2.25354,2.25386,2.25352,2.25372,29500000.0
2006-01-17 12:20:00,2.2538,2.25423,2.2538,2.2542,30100000.0
2006-01-17 12:21:00,2.25411,2.2542,2.25403,2.25406,38100000.0
2006-01-17 12:22:00,2.25409,2.25419,2.254,2.2541,28400000.0
2006-01-17 12:23:00,2.25424,2.25445,2.25418,2.25429,35400000.0
2006-01-17 12:24:00,2.25432,2.2544,2.25432,2.25434,27300000.0
2006-01-17 12:25:00,2.25451,2.25456,2.25431,2.25456,37200000.0
2006-01-17 12:26:00,2.25462,2.2547,2.25462,2.25465,28600000.0
2006-01-17 12:27:00,2.25466,2.25473,2.25451,2.2546,43300000.0
2006-01-17 12:28:00,2.25461,2.25473,2.25439,2.25451,37700000.0
2006-01-17 12:29:00,2.25439,2.25467,2.25423,2.25451,62500000.0
2006-01-17 12:30:00,2.25471,2.25481,2.25452,2.25481,35500000.0
2006-01-17 12:31:00,2.25469,2.25498,2.25461,2.25495,25800000.0
2006-01-17 12:32:00,2.25483,2.25536,2.25479,2.25536,47200000.0
2006-01-17 12:33:00,2.25533,2.25546,2.255,2.25515,22200000.0
2006-01-17 12:34:00,2.25518,2.25547,2.25518,2.2554,26800000.0
2006-01-17 12:35:00,2.25522,2.25543,2.25522,2.25539,31400000.0
2006-01-17 12:36:00,2.25557,2.25567,2.25523,2.25523,36000001.0
2006-01-17 12:37:00,2.25521,2.25521,2.255,2.25507,34000000.0
2006-01-17 12:38:00,2.25516,2.25519,2.25496,2.25512,35800000.0
2006-01-17 12:39:00,2.25508,2.25508,2.2548,2.25489,12700000.0
2006-01-17 12:40:00,2.25486,2.25502,2.25471,2.25482,35800000.0
2006-01-17 12:41:00,2.25486,2.25492,2.25466,2.25473,63000000.0
2006-01-17 12:42:00,2.25454,2.25466,2.25438,2.2546,62000001.0
2006-01-17 12:43:00,2.25471,2.2551,2.25471,2.25506,29500000.0
2006-01-17 12:44:00,2.25516,2.25532,2.25508,2.25513,41100000.0
2006-01-17 12:45:00,2.25511,2.25511,2.25474,2.25505,30300000.0
2006-01-17 12:46:00,2.255,2.25532,2.25492,2.25506,32300000.0
2006-01-17 12:47:00,2.25502,2.25505,2.25475,2.25475,59700000.0
2006-01-17 12:48:00,2.25483,2.25489,2.25468,2.25484,47100000.0
2006-01-17 12:49:00,2.25497,2.25497,2.25482,2.25496,27400000.0
2006-01-17 12:50:00,2.25499,2.25512,2.25482,2.25482,47900000.0
2006-01-17 12:51:00,2.25463,2.25489,2.25463,2.25465,29600000.0
2006-01-17 12:52:00,2.25471,2.25516,2.25471,2.25502,30400000.0
2006-01-17 12:53:00,2.25501,2.25503,2.25479,2.25487,24400000.0
2006-01-17 12:54:00,2.25476,2.25488,2.25466,2.25481,43400000.0
2006-01-17 12:55:00,2.25496,2.25522,2.25496,2.25522,42400000.0
2006-01-17 12:56:00,2.2551,2.25524,2.25482,2.25486,34400000.0
2006-01-17 12:57:00,2.25504,2.25529,2.25494,2.25529,41200000.0
2006-01-17 12:58:00,2.25535,2.25535,2.2552,2.2552,29000000.0
2006-01-17 12:59:00,2.25524,2.25531,2.25517,2.25517,44700000.0
2006-01-17 13:00:00,2.25503,2.2553,2.255,2.25514,42700000.0
2006-01-17 13:01:00,2.25527,2.2554,2.25525,2.25525,68300000.0
2006-01-17 13:02:00,2.25542,2.25579,2.25491,2.25491,32600000.0
2006-01-17 13:03:00,2.25487,2.25525,2.25487,2.25499,38100000.0
2006-01-17 13:04:00,2.25498,2.25502,2.2548,2.25502,26800000.0
2006-01-17 13:05:00,2.25507,2.25507,2.25481,2.25499,50199999.0
2006-01-17 13:06:00,2.25496,2.25531,2.25493,2.25526,21200000.0
2006-01-17 13:07:00,2.25531,2.25531,2.25495,2.25512,50100000.0
2006-01-17 13:08:00,2.25525,2.25543,2.25514,2.2553,42000000.0
2006-01-17 13:09:00,2.25521,2.25561,2.25515,2.25561,26700000.0
2006-01-17 13:10:00,2.2556,2.25582,2.25549,2.25572,62500000.0
2006-01-17 13:11:00,2.25579,2.25584,2.25564,2.25566,37800000.0
2006-01-17 13:12:00,2.25558,2.25587,2.2555,2.25573,20000000.0
2006-01-17 13:13:00,2.25571,2.256,2.25571,2.256,34600000.0
2006-01-17 13:14:00,2.25595,2.2561,2.25588,2.2561,49300000.0
2006-01-17 13:15:00,2.256,2.25627,2.25591,2.25605,42400000.0
2006-01-17 13:16:00,2.25581,2.25601,2.25563,2.25569,29800000.0
2006-01-17 13:17:00,2.25581,2.25625,2.25581,2.25615,28100000.0
2006-01-17 13:18:00,2.25619,2.25624,2.25586,2.25605,38400000.0
2006-01-17 13:19:00,2.25608,2.25608,2.25586,2.25605,51000000.0
2006-01-17 13:20:00,2.25604,2.25617,2.25596,2.25597,28000000.0
2006-01-17 13:21:00,2.25605,2.25605,2.25573,2.25604,42999999.0
2006-01-17 13:22:00,2.25594,2.25608,2.25575,2.25608,38200000.0
2006-01-17 13:23:00,2.25616,2.25645,2.25616,2.25645,29300000.0
2006-01-17 13:24:00,2.25643,2.25676,2.25643,2.25652,28000000.0
2006-01-17 13:25:00,2.25646,2.25662,2.25632,2.25662,20700000.0
2006-01-17 13:26:00,2.25663,2.25691,2.25651,2.25691,35400000.0
2006-01-17 13:27:00,2.25687,2.25708,2.25678,2.25693,36900000.0
2006-01-17 13:28:00,2.25705,2.25781,2.25705,2.25764,37900000.0
2006-01-17 13:29:00,2.25777,2.25848,2.25777,2.25848,37200000.0
2006-01-17 13:30:00,2.25862,2.25877,2.25845,2.25845,28700000.0
2006-01-17 13:31:00,2.25831,2.25843,2.25809,2.25813,41500000.0
2006-01-17 13:32:00,2.25812,2.25829,2.2578,2.2578,45700000.0
2006-01-17 13:33:00,2.25784,2.25792,2.25753,2.25771,36200000.0
2006-01-17 13:34:00,2.25775,2.2579,2.25742,2.25742,57800000.0
2006-01-17 13:35:00,2.2575,2.25758,2.25741,2.25741,62500000.0
2006-01-17 13:36:00,2.25734,2.25765,2.25733,2.25765,30000000.0
2006-01-17 13:37:00,2.25759,2.25759,2.25723,2.25729,37900000.0
2006-01-17 13:38:00,2.25744,2.25744,2.2568,2.2568,47100000.0
2006-01-17 13:39:00,2.2568,2.25723,2.2568,2.25707,53900000.0
2006-01-17 13:40:00,2.25685,2.25706,2.25652,2.25694,31700000.0
2006-01-17 13:41:00,2.25732,2.25784,2.25722,2.25784,17300000.0
2006-01-17 13:42:00,2.25826,2.25889,2.25826,2.25877,40900000.0
2006-01-17 13:43:00,2.25861,2.2588,2.25851,2.2586,41600000.0
2006-01-17 13:44:00,2.25882,2.25913,2.25882,2.25904,47300000.0
2006-01-17 13:45:00,2.25917,2.25948,2.25912,2.25934,21300000.0
2006-01-17 13:46:00,2.25951,2.26015,2.25951,2.26,45200000.0
2006-01-17 13:47:00,2.25982,2.25982,2.25957,2.25972,48500000.0
2006-01-17 13:48:00,2.25979,2.26013,2.25979,2.25994,38400000.0
2006-01-17 13:49:00,2.25996,2.26007,2.25952,2.25974,55200000.0
2006-01-17 13:50:00,2.2597,2.25975,2.25908,2.25908,41700000.0
2006-01-17 13:51:00,2.25905,2.25931,2.25905,2.25913,28900000.0
2006-01-17 13:52:00,2.25928,2.25928,2.25888,2.2589,45800000.0
2006-01-17 13:53:00,2.25864,2.25868,2.25832,2.25832,39500000.0
2006-01-17 13:54:00,2.25816,2.25836,2.25816,2.25836,24000000.0
2006-01-17 13:55:00,2.25833,2.2587,2.25833,2.2586,18300000.0
2006-01-17 13:56:00,2.25854,2.25872,2.25854,2.25872,33700000.0
2006-01-17 13:57:00,2.25882,2.25886,2.2582,2.25836,28500000.0
2006-01-17 13:58:00,2.2582,2.25854,2.25813,2.25852,43100000.0
2006-01-17 13:59:00,2.25839,2.25841,2.25762,2.25762,26600000.0
2006-01-17 14:00:00,2.25754,2.25804,2.25754,2.25804,27100000.0
2006-01-17 14:01:00,2.25803,2.25858,2.25794,2.25858,26900000.0
2006-01-17 14:02:00,2.25882,2.25939,2.25882,2.25922,34500000.0
2006-01-17 14:03:00,2.25951,2.25951,2.25913,2.25913,25400000.0
2006-01-17 14:04:00,2.25902,2.25906,2.2589,2.259,44300000.0
2006-01-17 14:05:00,2.25896,2.25927,2.25896,2.25926,36700000.0
2006-01-17 14:06:00,2.25926,2.25982,2.25921,2.25976,28700000.0
2006-01-17 14:07:00,2.25985,2.26014,2.25985,2.25994,31800000.0
2006-01-17 14:08:00,2.26005,2.2602,2.25994,2.26011,38700000.0
2006-01-17 14:09:00,2.26027,2.26032,2.25968,2.25968,17000000.0
2006-01-17 14:10:00,2.25964,2.26035,2.25961,2.26032,45400000.0
2006-01-17 14:11:00,2.2603,2.26043,2.26012,2.26014,50900000.0
2006-01-17 14:12:00,2.26052,2.26052,2.26015,2.2603,53100000.0
2006-01-17 14:13:00,2.26048,2.26082,2.26048,2.26082,34700000.0
2006-01-17 14:14:00,2.26087,2.26091,2.26047,2.26071,40300000.0
2006-01-17 14:15:00,2.26064,2.26096,2.26064,2.26087,40100000.0
2006-01-17 14:16:00,2.26064,2.26064,2.26044,2.26063,36600000.0
2006-01-17 14:17:00,2.26046,2.26057,2.26017,2.26017,22500000.0
2006-01-17 14:18:00,2.26023,2.26023,2.26011,2.26011,44099999.0
2006-01-17 14:19:00,2.26005,2.26017,2.25968,2.25976,43700000.0
2006-01-17 14:20:00,2.25982,2.25982,2.25907,2.25907,40700000.0
2006-01-17 14:21:00,2.25897,2.25897,2.25863,2.25881,31600000.0
2006-01-17 14:22:00,2.25897,2.25897,2.2587,2.25874,32300000.0
2006-01-17 14:23:00,2.25866,2.25867,2.25851,2.25865,34700000.0
2006-01-17 14:24:00,2.25856,2.25902,2.25856,2.25902,37100000.0
2006-01-17 14:25:00,2.25903,2.25931,2.25903,2.25923,46400000.0
2006-01-17 14:26:00,2.25912,2.25933,2.25912,2.25933,53700000.0
2006-01-17 14:27:00,2.25935,2.25939,2.25916,2.25938,24000000.0
2006-01-17 14:28:00,2.25935,2.25998,2.25935,2.25995,18300000.0
2006-01-17 14:29:00,2.25996,2.26005,2.25984,2.26004,20500000.0
2006-01-17 14:30:00,2.26018,2.26047,2.26016,2.26038,38600000.0
2006-01-17 14:31:00,2.26054,2.26063,2.26027,2.26027,16400000.0
2006-01-17 14:32:00,2.26012,2.26028,2.26012,2.26015,19900000.0
2006-01-17 14:33:00,2.26004,2.26027,2.25935,2.25935,23000000.0
2006-01-17 14:34:00,2.25916,2.25943,2.25916,2.25943,22800000.0
2006-01-17 14:35:00,2.25927,2.25929,2.25888,2.25892,26400000.0
2006-01-17 14:36:00,2.25872,2.25872,2.2582,2.25833,22000000.0
2006-01-17 14:37:00,2.25817,2.25832,2.258,2.25819,44400000.0
2006-01-17 14:38:00,2.25828,2.25858,2.25828,2.25829,33500000.0
2006-01-17 14:39:00,2.25845,2.25846,2.25823,2.25828,45400000.0
2006-01-17 14:40:00,2.25865,2.25875,2.25832,2.25832,33400000.0
2006-01-17 14:41:00,2.25799,2.25818,2.25795,2.25795,35200000.0
2006-01-17 14:42:00,2.25795,2.25813,2.25781,2.25812,41100000.0
2006-01-17 14:43:00,2.25816,2.25816,2.2577,2.25811,44700000.0
2006-01-17 14:44:00,2.25824,2.25824,2.25773,2.2578,35900000.0
2006-01-17 14:45:00,2.25778,2.25796,2.25777,2.25796,49900000.0
2006-01-17 14:46:00,2.25792,2.25792,2.2577,2.2577,17600000.0
2006-01-17 14:47:00,2.25781,2.25796,2.25776,2.25782,28600000.0
2006-01-17 14:48:00,2.25779,2.25814,2.25779,2.25801,37100000.0
2006-01-17 14:49:00,2.25813,2.25822,2.25804,2.25821,27700000.0
2006-01-17 14:50:00,2.25808,2.2582,2.25771,2.25778,25600000.0
2006-01-17 14:51:00,2.25774,2.25801,2.25774,2.2578,37800000.0
2006-01-17 14:52:00,2.25801,2.25827,2.25801,2.25813,48800000.0
2006-01-17 14:53:00,2.258,2.2582,2.25786,2.2582,44500000.0
2006-01-17 14:54:00,2.25804,2.25852,2.25804,2.25843,33900000.0
2006-01-17 14:55:00,2.25835,2.25839,2.25821,2.25839,43700000.0
2006-01-17 14:56:00,2.25845,2.25852,2.25838,2.25838,27500000.0
2006-01-17 14:57:00,2.25826,2.25845,2.25826,2.25845,51200000.0
2006-01-17 14:58:00,2.25861,2.2588,2.25857,2.25868,57900000.0
2006-01-17 14:59:00,2.25858,2.25869,2.25849,2.25866,14300000.0
2006-01-17 15:00:00,2.2587,2.25886,2.25865,2.25865,38600000.0
2006-01-17 15:01:00,2.25867,2.25876,2.25863,2.25865,49200000.0
2006-01-17 15:02:00,2.25868,2.25868,2.25846,2.2586,27000000.0
2006-01-17 15:03:00,2.25855,2.25855,2.2583,2.25833,33400000.0
2006-01-17 15:04:00,2.25853,2.25889,2.25853,2.25875,45900000.0
2006-01-17 15:05:00,2.25895,2.25926,2.25874,2.25886,59900000.0
2006-01-17 15:06:00,2.25871,2.25887,2.25861,2.2587,55999999.0
2006-01-17 15:07:00,2.25863,2.25913,2.25863,2.25913,24700000.0
2006-01-17 15:08:00,2.25936,2.25984,2.25936,2.25972,27900000.0
2006-01-17 15:09:00,2.25989,2.26002,2.25965,2.25969,35900000.0
2006-01-17 15:10:00,2.25967,2.25977,2.25949,2.25972,30900000.0
2006-01-17 15:11:00,2.2598,2.25986,2.2597,2.25986,26900000.0
2006-01-17 15:12:00,2.25993,2.26005,2.25973,2.25973,35900000.0
2006-01-17 15:13:00,2.25997,2.25997,2.25964,2.25964,55600000.0
2006-01-17 15:14:00,2.2597,2.2597,2.25954,2.25961,42600000.0
2006-01-17 15:15:00,2.25963,2.25963,2.2594,2.25941,29600000.0
2006-01-17 15:16:00,2.25949,2.25965,2.25949,2.25951,28300000.0
2006-01-17 15:17:00,2.25963,2.25966,2.25954,2.25954,20800000.0
2006-01-17 15:18:00,2.25952,2.25952,2.25934,2.25934,17400000.0
2006-01-17 15:19:00,2.25928,2.25945,2.25928,2.25932,47600000.0
2006-01-17 15:20:00,2.25956,2.26012,2.25956,2.26012,21900000.0
2006-01-17 15:21:00,2.26023,2.26027,2.2601,2.2602,34600000.0
2006-01-17 15:22:00,2.26019,2.26049,2.26019,2.26045,36600000.0
2006-01-17 15:23:00,2.26023,2.26033,2.26012,2.26012,23000000.0
2006-01-17 15:24:00,2.26006,2.26011,2.25981,2.25993,32700000.0
2006-01-17 15:25:00,2.25978,2.26,2.25978,2.25999,23200000.0
2006-01-17 15:26:00,2.26003,2.26014,2.25989,2.25995,48300000.0
2006-01-17 15:27:00,2.25993,2.26012,2.25988,2.25988,22200000.0
2006-01-17 15:28:00,2.25986,2.26009,2.25986,2.25999,44900000.0
2006-01-17 15:29:00,2.25999,2.26005,2.25992,2.25995,50100000.0
2006-01-17 15:30:00,2.25999,2.26014,2.25987,2.26002,45900000.0
2006-01-17 15:31:00,2.26014,2.26014,2.25982,2.25986,58300000.0
2006-01-17 15:32:00,2.26013,2.26029,2.25993,2.2602,37800000.0
2006-01-17 15:33:00,2.26017,2.26035,2.26007,2.26007,19600000.0
2006-01-17 15:34:00,2.26005,2.26023,2.25983,2.26004,30300000.0
2006-01-17 15:35:00,2.26007,2.26014,2.25969,2.25976,45200000.0
2006-01-17 15:36:00,2.2596,2.2599,2.25957,2.25958,50500000.0
2006-01-17 15:37:00,2.25974,2.25974,2.25938,2.25944,26700000.0
2006-01-17 15:38:00,2.25978,2.26004,2.25976,2.25998,41900000.0
2006-01-17 15:39:00,2.26004,2.26004,2.25957,2.25957,27000000.0
2006-01-17 15:40:00,2.25964,2.25964,2.25938,2.2595,19800000.0
2006-01-17 15:41:00,2.2594,2.2594,2.25925,2.25925,3500000.0
2006-01-17 15:42:00,2.25923,2.25954,2.25923,2.25954,22800000.0
2006-01-17 15:43:00,2.25944,2.25953,2.25916,2.25953,17600000.0
2006-01-17 15:44:00,2.25932,2.25941,2.25925,2.25925,41700000.0
2006-01-17 15:45:00,2.25928,2.25941,2.25916,2.25918,57400000.0
2006-01-17 15:46:00,2.25922,2.25942,2.25922,2.25923,22600000.0
2006-01-17 15:47:00,2.25919,2.25933,2.25903,2.25928,30200000.0
2006-01-17 15:48:00,2.25945,2.25969,2.25938,2.25961,44000000.0
2006-01-17 15:49:00,2.25973,2.26,2.25964,2.25977,41800000.0
2006-01-17 15:50:00,2.25987,2.25987,2.25966,2.25966,50900000.0
2006-01-17 15:51:00,2.25965,2.26,2.25965,2.2597,38800000.0
2006-01-17 15:52:00,2.25995,2.26013,2.25976,2.25996,45200000.0
2006-01-17 15:53:00,2.25981,2.25991,2.25955,2.25955,21000000.0
2006-01-17 15:54:00,2.25954,2.26,2.25951,2.25985,44400000.0
2006-01-17 15:55:00,2.25987,2.25991,2.25976,2.25977,51200000.0
2006-01-17 15:56:00,2.2598,2.26001,2.25967,2.25967,50200000.0
2006-01-17 15:57:00,2.25975,2.25992,2.25969,2.25979,43400000.0
2006-01-17 15:58:00,2.25963,2.25994,2.25963,2.25989,43400001.0
2006-01-17 15:59:00,2.25967,2.25988,2.25954,2.25972,18800000.0
2006-01-17 16:00:00,2.25963,2.25977,2.2595,2.25968,33500000.0
2006-01-17 16:01:00,2.25952,2.25952,2.25938,2.25946,13000000.0
2006-01-17 16:02:00,2.25962,2.25975,2.2596,2.25975,42400000.0
2006-01-17 16:03:00,2.25968,2.26011,2.25965,2.25991,30600000.0
2006-01-17 16:04:00,2.25994,2.2602,2.25994,2.2602,36400000.0
2006-01-17 16:05:00,2.26018,2.26021,2.26003,2.26012,31800000.0
2006-01-17 16:06:00,2.2601,2.26034,2.26007,2.26012,27300000.0
2006-01-17 16:07:00,2.26001,2.26018,2.26001,2.26009,49900000.0
2006-01-17 16:08:00,2.25995,2.26009,2.25989,2.26003,21500000.0
2006-01-17 16:09:00,2.26012,2.26017,2.25983,2.26012,46100000.0
2006-01-17 16:10:00,2.26029,2.26044,2.26021,2.26042,23100000.0
2006-01-17 16:11:00,2.26043,2.26043,2.26016,2.26035,21300000.0
2006-01-17 16:12:00,2.26031,2.26073,2.26031,2.26053,62500000.0
2006-01-17 16:13:00,2.26061,2.26083,2.26061,2.26066,48000000.0
2006-01-17 16:14:00,2.26085,2.2609,2.26044,2.26052,43300000.0
2006-01-17 16:15:00,2.26058,2.26092,2.26046,2.26068,47500000.0
2006-01-17 16:16:00,2.26059,2.26097,2.26046,2.26097,37700000.0
2006-01-17 16:17:00,2.26112,2.26129,2.26082,2.26108,28400000.0
2006-01-17 16:18:00,2.26105,2.26105,2.26066,2.26067,38600000.0
2006-01-17 16:19:00,2.26055,2.26071,2.26051,2.26055,30400000.0
2006-01-17 16:20:00,2.26051,2.2608,2.26032,2.2605,32000000.0
2006-01-17 16:21:00,2.26049,2.26062,2.26031,2.26039,51800000.0
2006-01-17 16:22:00,2.26048,2.26068,2.2603,2.2603,46400000.0
2006-01-17 16:23:00,2.26029,2.26058,2.26029,2.26032,37900000.0
2006-01-17 16:24:00,2.26017,2.26036,2.25989,2.25997,51700000.0
2006-01-17 16:25:00,2.26022,2.26068,2.26016,2.26068,17200000.0
2006-01-17 16:26:00,2.26065,2.261,2.26063,2.2608,36200000.0
2006-01-17 16:27:00,2.26077,2.26097,2.26073,2.26088,34900000.0
2006-01-17 16:28:00,2.26115,2.26115,2.26089,2.26106,40699999.0
2006-01-17 16:29:00,2.26103,2.26139,2.26103,2.26127,23900000.0
2006-01-17 16:30:00,2.26125,2.26149,2.26117,2.26117,36000000.0
2006-01-17 16:31:00,2.261,2.26119,2.26091,2.26091,41100000.0
2006-01-17 16:32:00,2.26105,2.26115,2.26095,2.26095,31900000.0
2006-01-17 16:33:00,2.26097,2.26146,2.26097,2.26146,32200001.0
2006-01-17 16:34:00,2.26143,2.26156,2.26137,2.26148,20300000.0
2006-01-17 16:35:00,2.2616,2.26186,2.26154,2.26176,26800000.0
2006-01-17 16:36:00,2.26153,2.26153,2.26133,2.26138,22300000.0
2006-01-17 16:37:00,2.2616,2.2617,2.26142,2.26142,26700000.0
2006-01-17 16:38:00,2.26143,2.26146,2.26106,2.26106,32700000.0
2006-01-17 16:39:00,2.2611,2.26131,2.26109,2.26109,33700000.0
2006-01-17 16:40:00,2.2613,2.26156,2.26123,2.26131,36100000.0
2006-01-17 16:41:00,2.26119,2.26152,2.26118,2.2613,45000000.0
2006-01-17 16:42:00,2.26132,2.26134,2.26107,2.26107,34000000.0
2006-01-17 16:43:00,2.26122,2.26151,2.26119,2.26127,60700000.0
2006-01-17 16:44:00,2.26102,2.26112,2.26094,2.26095,36700000.0
2006-01-17 16:45:00,2.26096,2.26119,2.26095,2.26119,41300000.0
2006-01-17 16:46:00,2.2612,2.2612,2.26084,2.26097,38700000.0
2006-01-17 16:47:00,2.26099,2.26101,2.26073,2.2608,35000000.0
2006-01-17 16:48:00,2.26068,2.26068,2.26048,2.26048,16300000.0
2006-01-17 16:49:00,2.26068,2.26086,2.26062,2.26086,22400000.0
2006-01-17 16:50:00,2.2609,2.2609,2.26057,2.26075,47300000.0
2006-01-17 16:51:00,2.26076,2.26109,2.26076,2.26096,25600000.0
2006-01-17 16:52:00,2.26105,2.26105,2.2608,2.2608,21500000.0
2006-01-17 16:53:00,2.26111,2.26111,2.26107,2.26107,3500000.0
2006-01-17 16:54:00,2.26118,2.26127,2.26097,2.26108,34200000.0
2006-01-17 16:55:00,2.26102,2.26125,2.26084,2.26084,22700000.0
2006-01-17 16:56:00,2.26085,2.26118,2.26085,2.26118,24800000.0
2006-01-17 16:57:00,2.26119,2.26141,2.26119,2.26141,43900000.0
2006-01-17 16:58:00,2.26132,2.26132,2.26091,2.26091,37300000.0
2006-01-17 16:59:00,2.26101,2.26122,2.26087,2.26087,49900000.0
2006-01-17 17:00:00,2.26066,2.26095,2.26054,2.26058,38500000.0
2006-01-17 17:01:00,2.26079,2.26102,2.26079,2.2609,33400000.0
2006-01-17 17:02:00,2.2608,2.2611,2.2608,2.2611,43100000.0
2006-01-17 17:03:00,2.26142,2.26177,2.26105,2.26133,41100000.0
2006-01-17 17:04:00,2.26142,2.26183,2.26142,2.26183,12100000.0
2006-01-17 17:05:00,2.26194,2.26203,2.26169,2.26187,54699999.0
2006-01-17 17:06:00,2.26193,2.26222,2.26193,2.26222,36100000.0
2006-01-17 17:07:00,2.26229,2.26229,2.26172,2.26196,47200000.0
2006-01-17 17:08:00,2.2619,2.26211,2.26181,2.26197,42900000.0
2006-01-17 17:09:00,2.26208,2.26211,2.2618,2.26192,34200000.0
2006-01-17 17:10:00,2.26194,2.26229,2.26194,2.26212,37600000.0
2006-01-17 17:11:00,2.26201,2.26233,2.26195,2.26229,25100000.0
2006-01-17 17:12:00,2.26236,2.26236,2.26194,2.26198,38300000.0
2006-01-17 17:13:00,2.26196,2.26196,2.26174,2.26175,20000000.0
2006-01-17 17:14:00,2.26163,2.26163,2.2614,2.26143,33300000.0
2006-01-17 17:15:00,2.26118,2.26144,2.26115,2.26144,28900000.0
2006-01-17 17:16:00,2.2614,2.26158,2.26123,2.26136,30900000.0
2006-01-17 17:17:00,2.26147,2.2615,2.26125,2.26125,36600000.0
2006-01-17 17:18:00,2.26119,2.26138,2.26119,2.26124,30900000.0
2006-01-17 17:19:00,2.26131,2.26145,2.26129,2.26132,23600000.0
2006-01-17 17:20:00,2.26147,2.26153,2.26112,2.26147,27200000.0
2006-01-17 17:21:00,2.26145,2.26185,2.26145,2.26174,51000000.0
2006-01-17 17:22:00,2.26191,2.26226,2.26191,2.26205,54000000.0
2006-01-17 17:23:00,2.26221,2.26222,2.26194,2.26194,44200000.0
2006-01-17 17:24:00,2.26171,2.26188,2.26169,2.26186,42600000.0
2006-01-17 17:25:00,2.2617,2.26187,2.26156,2.26156,42800000.0
2006-01-17 17:26:00,2.26141,2.26164,2.26141,2.26146,32200000.0
2006-01-17 17:27:00,2.26141,2.26141,2.26117,2.26128,29200000.0
2006-01-17 17:28:00,2.26142,2.26143,2.26113,2.26113,16800000.0
2006-01-17 17:29:00,2.26108,2.26108,2.26067,2.26067,29400000.0
2006-01-17 17:30:00,2.2608,2.26114,2.26075,2.26109,36200000.0
2006-01-17 17:31:00,2.26118,2.26118,2.26095,2.26106,21200000.0
2006-01-17 17:32:00,2.26115,2.26135,2.26084,2.2612,23700000.0
2006-01-17 17:33:00,2.261,2.26142,2.261,2.26129,22900000.0
2006-01-17 17:34:00,2.26131,2.26166,2.26131,2.26139,37900000.0
2006-01-17 17:35:00,2.26143,2.26164,2.26137,2.26164,17500000.0
2006-01-17 17:36:00,2.2617,2.26208,2.26167,2.26208,23200000.0
2006-01-17 17:37:00,2.26202,2.2621,2.26202,2.2621,21200000.0
2006-01-17 17:38:00,2.26233,2.26246,2.26212,2.26219,28100000.0
2006-01-17 17:39:00,2.26208,2.2627,2.26208,2.26227,57799999.0
2006-01-17 17:40:00,2.26257,2.26274,2.26197,2.26197,23600000.0
2006-01-17 17:41:00,2.26193,2.26219,2.26193,2.26196,28400000.0
2006-01-17 17:42:00,2.26185,2.26205,2.26173,2.26191,60200000.0
2006-01-17 17:43:00,2.26194,2.26196,2.26165,2.26165,33600000.0
2006-01-17 17:44:00,2.26166,2.26181,2.26153,2.26157,43200000.0
2006-01-17 17:45:00,2.2615,2.26172,2.2615,2.26163,30600000.0
2006-01-17 17:46:00,2.26182,2.26222,2.26182,2.26214,20800000.0
2006-01-17 17:47:00,2.26205,2.2622,2.26177,2.26205,39800000.0
2006-01-17 17:48:00,2.26188,2.26214,2.26188,2.26214,23000000.0
2006-01-17 17:49:00,2.26215,2.26226,2.26185,2.26186,31100000.0
2006-01-17 17:50:00,2.26189,2.26215,2.26179,2.26179,42500000.0
2006-01-17 17:51:00,2.2618,2.26185,2.26147,2.26163,39100000.0
2006-01-17 17:52:00,2.26155,2.26155,2.26112,2.26125,36000000.0
2006-01-17 17:53:00,2.261,2.26128,2.26092,2.26117,35300000.0
2006-01-17 17:54:00,2.26094,2.26106,2.26081,2.26104,25400000.0
2006-01-17 17:55:00,2.26075,2.26075,2.26065,2.26067,29500000.0
2006-01-17 17:56:00,2.26071,2.26071,2.26038,2.26038,42300000.0
2006-01-17 17:57:00,2.26025,2.26044,2.26018,2.26018,47700000.0
2006-01-17 17:58:00,2.26021,2.26021,2.25969,2.25969,21800000.0
2006-01-17 17:59:00,2.25953,2.25975,2.25937,2.25973,26600000.0
2006-01-17 18:00:00,2.25997,2.26035,2.25991,2.26035,21100000.0
2006-01-17 18:01:00,2.26052,2.26113,2.26033,2.26033,361200000.0
2006-01-17 18:02:00,2.26047,2.26095,2.26047,2.2609,374900001.0
2006-01-17 18:03:00,2.26085,2.26107,2.26063,2.26063,429700000.0
2006-01-17 18:04:00,2.26065,2.26094,2.26058,2.26088,326100000.0
2006-01-17 18:05:00,2.26101,2.26112,2.26087,2.26108,254000001.0
2006-01-17 18:06:00,2.26119,2.26149,2.26104,2.2613,410500000.0
2006-01-17 18:07:00,2.26137,2.26163,2.26137,2.26157,421400000.0
2006-01-17 18:08:00,2.26134,2.26163,2.26105,2.26105,390700000.0
2006-01-17 18:09:00,2.26099,2.26153,2.26076,2.26126,294200000.0
2006-01-17 18:10:00,2.26137,2.2617,2.26119,2.26119,255700000.0
2006-01-17 18:11:00,2.26099,2.26099,2.26048,2.26088,215099999.0
2006-01-17 18:12:00,2.26078,2.26091,2.2606,2.26087,197800000.0
2006-01-17 18:13:00,2.26071,2.26091,2.26042,2.26077,169900000.0
2006-01-17 18:14:00,2.26112,2.26162,2.26074,2.2616,293000000.0
2006-01-17 18:15:00,2.26171,2.26273,2.26168,2.26235,327400000.0
2006-01-17 18:16:00,2.26263,2.26311,2.26252,2.26302,393200001.0
2006-01-17 18:17:00,2.26299,2.26341,2.26296,2.26315,219200001.0
2006-01-17 18:18:00,2.26342,2.26351,2.26284,2.26284,197499999.0
2006-01-17 18:19:00,2.2627,2.26299,2.26252,2.26285,246700000.0
2006-01-17 18:20:00,2.26292,2.2632,2.26283,2.26302,226999999.0
2006-01-17 18:21:00,2.26282,2.26282,2.26244,2.26247,244000000.0
2006-01-17 18:22:00,2.26244,2.26276,2.26241,2.26276,234200000.0
2006-01-17 18:23:00,2.26273,2.2631,2.26257,2.26295,343000000.0
2006-01-17 18:24:00,2.26291,2.26303,2.26267,2.26296,308800000.0
2006-01-17 18:25:00,2.26298,2.26327,2.26296,2.26311,319500000.0
2006-01-17 18:26:00,2.26311,2.26341,2.26278,2.26311,316800001.0
2006-01-17 18:27:00,2.26309,2.26332,2.2628,2.26323,277600000.0
2006-01-17 18:28:00,2.26325,2.26351,2.26314,2.26351,207600000.0
2006-01-17 18:29:00,2.2634,2.26349,2.26301,2.26332,248100000.0
2006-01-17 18:30:00,2.26334,2.26382,2.26321,2.26382,302599999.0
2006-01-17 18:31:00,2.264,2.264,2.26361,2.26379,176500000.0
2006-01-17 18:32:00,2.26387,2.26407,2.26387,2.26407,155500000.0
2006-01-17 18:33:00,2.26416,2.26431,2.26397,2.264,284700000.0
2006-01-17 18:34:00,2.2639,2.26394,2.26358,2.26382,393899999.0
2006-01-17 18:35:00,2.26382,2.26393,2.26363,2.26372,156699999.0
2006-01-17 18:36:00,2.26373,2.26394,2.26372,2.26381,116100000.0
2006-01-17 18:37:00,2.26391,2.26419,2.26366,2.26419,98400000.0
2006-01-17 18:38:00,2.26423,2.26434,2.26388,2.26388,84700000.0
2006-01-17 18:39:00,2.26385,2.26416,2.2638,2.26385,210000000.0
2006-01-17 18:40:00,2.26395,2.264,2.26355,2.26358,250099999.0
2006-01-17 18:41:00,2.26355,2.26381,2.26348,2.26349,159500000.0
2006-01-17 18:42:00,2.26348,2.26354,2.26313,2.26345,107700000.0
2006-01-17 18:43:00,2.26346,2.26357,2.26331,2.26337,56000000.0
2006-01-17 18:44:00,2.26351,2.26393,2.26351,2.26355,145899998.0
2006-01-17 18:45:00,2.26363,2.26437,2.26363,2.26417,86100001.0
2006-01-17 18:46:00,2.26426,2.26478,2.26419,2.26478,36600000.0
2006-01-17 18:47:00,2.26477,2.26525,2.26477,2.26525,30000000.0
2006-01-17 18:48:00,2.26512,2.26512,2.2648,2.2648,112700000.0
2006-01-17 18:49:00,2.26488,2.26488,2.26454,2.26462,25200000.0
2006-01-17 18:50:00,2.2644,2.2644,2.26408,2.26415,27000000.0
2006-01-17 18:51:00,2.26405,2.26417,2.26399,2.26411,148600000.0
2006-01-17 18:52:00,2.26408,2.26414,2.2637,2.2637,169800000.0
2006-01-17 18:53:00,2.26368,2.26379,2.26348,2.26348,135900000.0
2006-01-17 18:54:00,2.26321,2.26321,2.2621,2.2621,152200000.0
2006-01-17 18:55:00,2.262,2.26231,2.26187,2.26193,142400000.0
2006-01-17 18:56:00,2.26206,2.26235,2.26206,2.26231,30000000.0
2006-01-17 18:57:00,2.26235,2.26255,2.26223,2.26227,49000000.0
2006-01-17 18:58:00,2.26235,2.26238,2.26216,2.26216,222500000.0
2006-01-17 18:59:00,2.26212,2.2622,2.26202,2.26203,245400000.0
2006-01-17 19:00:00,2.26188,2.26188,2.26152,2.26186,100000000.0
2006-01-17 19:01:00,2.26163,2.26163,2.2614,2.26144,27500000.0
2006-01-17 19:02:00,2.26155,2.26185,2.26155,2.2616,173700000.0
2006-01-17 19:03:00,2.26159,2.2619,2.26142,2.2616,83300000.0
2006-01-17 19:04:00,2.26171,2.26208,2.26171,2.26207,30900000.0
2006-01-17 19:05:00,2.2621,2.26219,2.26192,2.26198,66100000.0
2006-01-17 19:06:00,2.2619,2.26208,2.26184,2.26195,208100000.0
2006-01-17 19:07:00,2.2619,2.26214,2.26189,2.26201,159800000.0
2006-01-17 19:08:00,2.26209,2.26222,2.26184,2.26222,205000000.0
2006-01-17 19:09:00,2.26215,2.26236,2.26208,2.26232,123800000.0
2006-01-17 19:10:00,2.26232,2.26261,2.26231,2.26258,91000000.0
2006-01-17 19:11:00,2.26256,2.26273,2.2624,2.26257,57700000.0
2006-01-17 19:12:00,2.26263,2.26272,2.26253,2.26272,45400000.0
2006-01-17 19:13:00,2.26267,2.26267,2.26234,2.26238,164500001.0
2006-01-17 19:14:00,2.26237,2.26237,2.26209,2.26209,124500000.0
2006-01-17 19:15:00,2.26205,2.26226,2.26205,2.26206,112300000.0
2006-01-17 19:16:00,2.26192,2.26192,2.26114,2.26114,42300000.0
2006-01-17 19:17:00,2.26117,2.26162,2.26117,2.26155,93600000.0
2006-01-17 19:18:00,2.26154,2.26154,2.26051,2.26115,98200000.0
2006-01-17 19:19:00,2.26117,2.26138,2.26083,2.2611,93100000.0
2006-01-17 19:20:00,2.26123,2.2614,2.26082,2.2614,192100001.0
2006-01-17 19:21:00,2.26146,2.26159,2.26143,2.2615,110700000.0
2006-01-17 19:22:00,2.26146,2.26158,2.26111,2.2614,58100000.0
2006-01-17 19:23:00,2.26125,2.26125,2.26077,2.26077,175100000.0
2006-01-17 19:24:00,2.2608,2.26099,2.26067,2.26099,61100000.0
2006-01-17 19:25:00,2.26104,2.26131,2.26085,2.2613,81700000.0
2006-01-17 19:26:00,2.26131,2.26148,2.2612,2.26132,127600000.0
2006-01-17 19:27:00,2.2614,2.26147,2.2612,2.26137,129200000.0
2006-01-17 19:28:00,2.26145,2.26171,2.26145,2.26171,68700000.0
2006-01-17 19:29:00,2.26179,2.26232,2.26179,2.2623,107500000.0
2006-01-17 19:30:00,2.26226,2.26246,2.2621,2.2621,171500000.0
2006-01-17 19:31:00,2.262,2.26208,2.26184,2.26208,54400000.0
2006-01-17 19:32:00,2.26206,2.26229,2.26196,2.26212,147100000.0
2006-01-17 19:33:00,2.26204,2.26214,2.26185,2.26202,59800000.0
2006-01-17 19:34:00,2.26219,2.26229,2.26213,2.26214,136500000.0
2006-01-17 19:35:00,2.26208,2.2622,2.26186,2.26191,130400000.0
2006-01-17 19:36:00,2.2618,2.2618,2.26164,2.26164,134000000.0
2006-01-17 19:37:00,2.26179,2.26185,2.26164,2.26168,64600000.0
2006-01-17 19:38:00,2.26158,2.26187,2.26158,2.26179,32400000.0
2006-01-17 19:39:00,2.26183,2.26198,2.26182,2.26195,73700000.0
2006-01-17 19:40:00,2.26207,2.26257,2.26207,2.26257,107000000.0
2006-01-17 19:41:00,2.26267,2.26273,2.26254,2.26254,96900000.0
2006-01-17 19:42:00,2.26272,2.26287,2.2626,2.2626,85100000.0
2006-01-17 19:43:00,2.26262,2.26286,2.26262,2.26286,32900000.0
2006-01-17 19:44:00,2.2629,2.2629,2.26267,2.26268,48600000.0
2006-01-17 19:45:00,2.26265,2.26275,2.26247,2.26247,64500000.0
2006-01-17 19:46:00,2.26255,2.26255,2.26239,2.26243,115800000.0
2006-01-17 19:47:00,2.26241,2.26257,2.26241,2.26257,50699999.0
2006-01-17 19:48:00,2.26253,2.26257,2.26232,2.26233,82500000.0
2006-01-17 19:49:00,2.26235,2.26235,2.26192,2.26201,110300000.0
2006-01-17 19:50:00,2.262,2.26207,2.26192,2.26195,87800000.0
2006-01-17 19:51:00,2.26194,2.26211,2.26178,2.2619,110100000.0
2006-01-17 19:52:00,2.26186,2.26219,2.26169,2.26192,64400000.0
2006-01-17 19:53:00,2.26183,2.26196,2.26183,2.26185,27400000.0
2006-01-17 19:54:00,2.2619,2.2619,2.26166,2.26179,71300000.0
2006-01-17 19:55:00,2.2617,2.2617,2.26147,2.26147,18200000.0
2006-01-17 19:56:00,2.26147,2.26157,2.26134,2.26144,66300000.0
2006-01-17 19:57:00,2.26144,2.26152,2.2613,2.26137,143800001.0
2006-01-17 19:58:00,2.26134,2.26165,2.26122,2.26122,90400000.0
2006-01-17 19:59:00,2.26113,2.26121,2.26101,2.26101,163700000.0
2006-01-17 20:00:00,2.26098,2.26113,2.26084,2.26113,68300000.0
2006-01-17 20:01:00,2.26118,2.26132,2.26099,2.26119,78700000.0
2006-01-17 20:02:00,2.26124,2.26204,2.26124,2.26204,48300000.0
2006-01-17 20:03:00,2.26228,2.26246,2.26228,2.26238,11400000.0
2006-01-17 20:04:00,2.26233,2.26253,2.26233,2.26253,15700000.0
2006-01-17 20:05:00,2.26251,2.26251,2.2621,2.2621,29400000.0
2006-01-17 20:06:00,2.26205,2.26225,2.26203,2.26205,44800001.0
2006-01-17 20:07:00,2.2622,2.2622,2.2621,2.26215,57500000.0
2006-01-17 20:08:00,2.26215,2.26222,2.26203,2.26203,63700000.0
2006-01-17 20:09:00,2.262,2.262,2.26127,2.26127,24100000.0
2006-01-17 20:10:00,2.26128,2.26128,2.26074,2.26087,37200000.0
2006-01-17 20:11:00,2.2608,2.2608,2.2605,2.26052,69000000.0
2006-01-17 20:12:00,2.26054,2.2607,2.26035,2.26035,163400000.0
2006-01-17 20:13:00,2.26038,2.26064,2.26037,2.26037,195799999.0
2006-01-17 20:14:00,2.26032,2.26044,2.26016,2.26016,72000000.0
2006-01-17 20:15:00,2.26025,2.26056,2.26021,2.26028,254700000.0
2006-01-17 20:16:00,2.2602,2.26034,2.25993,2.2601,162900000.0
2006-01-17 20:17:00,2.26004,2.26004,2.25985,2.25988,49500000.0
2006-01-17 20:18:00,2.25991,2.25991,2.25964,2.25967,93700000.0
2006-01-17 20:19:00,2.25957,2.25968,2.25924,2.25945,146300000.0
2006-01-17 20:20:00,2.25954,2.25976,2.25947,2.2596,211700000.0
2006-01-17 20:21:00,2.25951,2.25961,2.25946,2.25961,81100000.0
2006-01-17 20:22:00,2.2596,2.25962,2.2595,2.25958,62900000.0
2006-01-17 20:23:00,2.25953,2.25958,2.25933,2.2594,178999999.0
2006-01-17 20:24:00,2.25931,2.2594,2.25925,2.25932,37000000.0
2006-01-17 20:25:00,2.25929,2.25952,2.25929,2.25935,171900000.0
2006-01-17 20:26:00,2.25936,2.25949,2.25913,2.2593,122900000.0
2006-01-17 20:27:00,2.2593,2.2596,2.25917,2.2596,89000000.0
2006-01-17 20:28:00,2.25967,2.25974,2.25945,2.25961,250599998.0
2006-01-17 20:29:00,2.25974,2.25997,2.25959,2.25959,154500001.0
2006-01-17 20:30:00,2.25958,2.25996,2.25958,2.25981,381899999.0
2006-01-17 20:31:00,2.2598,2.25995,2.25959,2.25975,165700000.0
2006-01-17 20:32:00,2.25969,2.25981,2.25934,2.25981,384200000.0
2006-01-17 20:33:00,2.25982,2.26003,2.2598,2.25987,100200000.0
2006-01-17 20:34:00,2.2599,2.26005,2.25989,2.2599,75900000.0
2006-01-17 20:35:00,2.25993,2.25997,2.25974,2.25988,54000000.0
2006-01-17 20:36:00,2.25992,2.26002,2.25986,2.25986,57500000.0
2006-01-17 20:37:00,2.25972,2.25984,2.25958,2.25972,112400000.0
2006-01-17 20:38:00,2.25976,2.25991,2.25963,2.25969,184000000.0
2006-01-17 20:39:00,2.25966,2.25974,2.25945,2.25973,122900000.0
2006-01-17 20:40:00,2.25987,2.26005,2.25985,2.25995,161800000.0
2006-01-17 20:41:00,2.25999,2.26011,2.25994,2.26002,107900000.0
2006-01-17 20:42:00,2.2601,2.26026,2.25995,2.25997,74500000.0
2006-01-17 20:43:00,2.26012,2.26043,2.26002,2.26013,85200000.0
2006-01-17 20:44:00,2.26017,2.2607,2.26012,2.2607,184300000.0
2006-01-17 20:45:00,2.26086,2.26106,2.26086,2.26106,75500000.0
2006-01-17 20:46:00,2.261,2.26113,2.26087,2.26103,20600000.0
2006-01-17 20:47:00,2.26099,2.26102,2.26036,2.26036,150300000.0
2006-01-17 20:48:00,2.26033,2.26061,2.26021,2.26037,163600000.0
2006-01-17 20:49:00,2.2604,2.26046,2.26015,2.26037,95600000.0
2006-01-17 20:50:00,2.26038,2.26038,2.26011,2.26015,152800001.0
2006-01-17 20:51:00,2.26015,2.2603,2.26012,2.26022,109999999.0
2006-01-17 20:52:00,2.26024,2.26067,2.26024,2.26047,184900000.0
2006-01-17 20:53:00,2.26054,2.26099,2.26054,2.26082,238599998.0
2006-01-17 20:54:00,2.26096,2.261,2.2608,2.26096,131900000.0
2006-01-17 20:55:00,2.26091,2.26096,2.26075,2.26075,31800000.0
2006-01-17 20:56:00,2.26073,2.26097,2.26071,2.26072,265700000.0
2006-01-17 20:57:00,2.26073,2.26091,2.26069,2.26085,337300000.0
2006-01-17 20:58:00,2.26089,2.26099,2.26072,2.26074,217100000.0
2006-01-17 20:59:00,2.26076,2.26079,2.26049,2.26066,270300000.0
2006-01-17 21:00:00,2.26062,2.26062,2.26037,2.26038,219600000.0
2006-01-17 21:01:00,2.26039,2.26065,2.26014,2.2603,367399999.0
2006-01-17 21:02:00,2.26043,2.26052,2.26022,2.26023,89700000.0
2006-01-17 21:03:00,2.2603,2.26042,2.26023,2.26034,112500000.0
2006-01-17 21:04:00,2.26051,2.26061,2.26034,2.26061,84500000.0
2006-01-17 21:05:00,2.26063,2.26078,2.26057,2.26057,71800000.0
2006-01-17 21:06:00,2.2606,2.26081,2.2606,2.26073,69800000.0
2006-01-17 21:07:00,2.2607,2.26077,2.26059,2.26065,27600000.0
2006-01-17 21:08:00,2.26064,2.26069,2.26056,2.26056,30500000.0
2006-01-17 21:09:00,2.2605,2.2605,2.26039,2.26048,43200000.0
2006-01-17 21:10:00,2.26054,2.26059,2.2605,2.2605,66900000.0
2006-01-17 21:11:00,2.26045,2.26055,2.26045,2.26052,128900000.0
2006-01-17 21:12:00,2.2604,2.2604,2.26023,2.26038,44000000.0
2006-01-17 21:13:00,2.26041,2.26076,2.26041,2.26048,124400000.0
2006-01-17 21:14:00,2.26063,2.2609,2.26025,2.26036,117200000.0
2006-01-17 21:15:00,2.26013,2.26041,2.26011,2.26013,136700000.0
2006-01-17 21:16:00,2.2602,2.26033,2.26011,2.26033,76100000.0
2006-01-17 21:17:00,2.26037,2.26039,2.25999,2.26003,192800000.0
2006-01-17 21:18:00,2.25995,2.25999,2.25983,2.25985,140900000.0
2006-01-17 21:19:00,2.2598,2.25999,2.25973,2.2598,73300000.0
2006-01-17 21:20:00,2.25987,2.26006,2.25977,2.25977,226500000.0
2006-01-17 21:21:00,2.25979,2.2603,2.2597,2.26006,275600001.0
2006-01-17 21:22:00,2.26027,2.26052,2.2602,2.26034,122900000.0
2006-01-17 21:23:00,2.26042,2.26042,2.26014,2.2603,106500000.0
2006-01-17 21:24:00,2.2604,2.2605,2.26032,2.2605,58500000.0
2006-01-17 21:25:00,2.2605,2.26072,2.2605,2.26072,50200000.0
2006-01-17 21:26:00,2.26074,2.26075,2.26057,2.26073,20700000.0
2006-01-17 21:27:00,2.26071,2.26072,2.26056,2.26064,40900000.0
2006-01-17 21:28:00,2.26067,2.26075,2.26055,2.26064,96100000.0
2006-01-17 21:29:00,2.26071,2.26097,2.26071,2.26084,53300000.0
2006-01-17 21:30:00,2.26086,2.26086,2.2604,2.2604,30700000.0
2006-01-17 21:31:00,2.26035,2.26053,2.26035,2.26037,43800000.0
2006-01-17 21:32:00,2.26056,2.26088,2.26052,2.26071,147600000.0
2006-01-17 21:33:00,2.2606,2.26082,2.26056,2.26056,66200000.0
2006-01-17 21:34:00,2.26056,2.26063,2.26032,2.26032,139500001.0
2006-01-17 21:35:00,2.26038,2.26061,2.26033,2.26047,36600000.0
2006-01-17 21:36:00,2.26052,2.26083,2.2604,2.26062,49600000.0
2006-01-17 21:37:00,2.2606,2.26079,2.26056,2.26063,88800000.0
2006-01-17 21:38:00,2.26067,2.26097,2.26067,2.26084,71100000.0
2006-01-17 21:39:00,2.26078,2.26091,2.26077,2.26083,31600000.0
2006-01-17 21:40:00,2.26098,2.26105,2.26093,2.26095,52000000.0
2006-01-17 21:41:00,2.2608,2.26094,2.26077,2.26088,40500000.0
2006-01-17 21:42:00,2.26083,2.26087,2.26066,2.26072,94800000.0
2006-01-17 21:43:00,2.26065,2.26081,2.26044,2.26047,99800000.0
2006-01-17 21:44:00,2.2606,2.26074,2.26036,2.26045,131599999.0
2006-01-17 21:45:00,2.26046,2.26054,2.26016,2.26021,107600000.0
2006-01-17 21:46:00,2.26025,2.26028,2.26001,2.26021,93400001.0
2006-01-17 21:47:00,2.26042,2.26116,2.26039,2.26091,115400000.0
2006-01-17 21:48:00,2.26099,2.26143,2.26099,2.2611,55600000.0
2006-01-17 21:49:00,2.26119,2.26139,2.26118,2.26129,86500000.0
2006-01-17 21:50:00,2.26144,2.26144,2.26116,2.26123,24800000.0
2006-01-17 21:51:00,2.26143,2.2619,2.26143,2.2619,32000000.0
2006-01-17 21:52:00,2.26188,2.26212,2.2618,2.2619,137400000.0
2006-01-17 21:53:00,2.26189,2.26189,2.26155,2.26155,42900000.0
2006-01-17 21:54:00,2.26156,2.26185,2.26156,2.26185,25400000.0
2006-01-17 21:55:00,2.26193,2.26208,2.26172,2.26198,89700000.0
2006-01-17 21:56:00,2.26199,2.26221,2.26199,2.26221,44800000.0
2006-01-17 21:57:00,2.26216,2.26223,2.26209,2.26222,26000000.0
2006-01-17 21:58:00,2.26229,2.26256,2.26229,2.2624,38600000.0
2006-01-17 21:59:00,2.26237,2.26237,2.26192,2.26202,155600000.0
2006-01-17 22:00:00,2.26191,2.26227,2.26171,2.2619,68600000.0
2006-01-17 22:01:00,2.26197,2.2621,2.26177,2.26208,49000000.0
2006-01-17 22:02:00,2.26216,2.26243,2.26208,2.26233,83200000.0
2006-01-17 22:03:00,2.26238,2.26246,2.26227,2.26242,32400000.0
2006-01-17 22:04:00,2.2624,2.26248,2.26211,2.26211,104600001.0
2006-01-17 22:05:00,2.26208,2.26236,2.26208,2.26222,75900000.0
2006-01-17 22:06:00,2.26235,2.26277,2.26235,2.26255,34100000.0
2006-01-17 22:07:00,2.26256,2.26273,2.26253,2.26271,19000000.0
2006-01-17 22:08:00,2.2628,2.26306,2.2628,2.26302,30300000.0
2006-01-17 22:09:00,2.26292,2.26292,2.26262,2.26265,57400000.0
2006-01-17 22:10:00,2.26275,2.26284,2.26255,2.26255,25000000.0
2006-01-17 22:11:00,2.26244,2.26258,2.26241,2.26258,38400000.0
2006-01-17 22:12:00,2.26246,2.26246,2.26224,2.26225,62100000.0
2006-01-17 22:13:00,2.26223,2.26223,2.26214,2.26214,44000000.0
2006-01-17 22:14:00,2.26215,2.26243,2.26213,2.26243,43800000.0
2006-01-17 22:15:00,2.26224,2.26253,2.26224,2.26247,126400000.0
2006-01-17 22:16:00,2.26243,2.26252,2.26218,2.26222,148300000.0
2006-01-17 22:17:00,2.26249,2.26252,2.26236,2.26236,38200000.0
2006-01-17 22:18:00,2.26237,2.26246,2.26227,2.26243,39000000.0
2006-01-17 22:19:00,2.26243,2.26262,2.26241,2.26249,48700000.0
2006-01-17 22:20:00,2.26242,2.26242,2.26227,2.26227,34000000.0
2006-01-17 22:21:00,2.26235,2.26273,2.26235,2.26273,29700000.0
2006-01-17 22:22:00,2.26268,2.26268,2.2623,2.26261,117799999.0
2006-01-17 22:23:00,2.26264,2.26286,2.26258,2.26268,63400000.0
2006-01-17 22:24:00,2.26266,2.26267,2.26232,2.2625,40600000.0
2006-01-17 22:25:00,2.26269,2.26276,2.26248,2.26263,53800000.0
2006-01-17 22:26:00,2.26259,2.26259,2.26213,2.26213,10700000.0
2006-01-17 22:27:00,2.26215,2.26242,2.26215,2.26227,33000000.0
2006-01-17 22:28:00,2.26224,2.26224,2.26185,2.26213,32900000.0
2006-01-17 22:29:00,2.26211,2.26211,2.2618,2.2618,174499999.0
2006-01-17 22:30:00,2.26174,2.26197,2.26174,2.26197,105700000.0
2006-01-17 22:31:00,2.2621,2.26211,2.26196,2.2621,30400000.0
2006-01-17 22:32:00,2.26224,2.26242,2.26216,2.26216,48500000.0
2006-01-17 22:33:00,2.2621,2.2621,2.26191,2.26191,50100000.0
2006-01-17 22:34:00,2.26191,2.26223,2.26191,2.26209,79100000.0
2006-01-17 22:35:00,2.26208,2.26242,2.26208,2.26219,49600000.0
2006-01-17 22:36:00,2.26228,2.26242,2.26228,2.26242,31000000.0
2006-01-17 22:37:00,2.26241,2.26253,2.26235,2.26237,41900000.0
2006-01-17 22:38:00,2.26238,2.26248,2.26227,2.26237,50000000.0
2006-01-17 22:39:00,2.26232,2.26239,2.2621,2.2621,42300000.0
2006-01-17 22:40:00,2.26184,2.26222,2.26184,2.26204,30800000.0
2006-01-17 22:41:00,2.26195,2.26206,2.26195,2.26202,32600000.0
2006-01-17 22:42:00,2.26198,2.2621,2.26187,2.26187,66100000.0
2006-01-17 22:43:00,2.26193,2.26223,2.26184,2.26205,124900000.0
2006-01-17 22:44:00,2.26208,2.26248,2.26196,2.26248,48600000.0
2006-01-17 22:45:00,2.26253,2.26256,2.26238,2.26238,45600000.0
2006-01-17 22:46:00,2.26248,2.2626,2.26247,2.26258,101700000.0
2006-01-17 22:47:00,2.26275,2.26292,2.26269,2.26269,27500000.0
2006-01-17 22:48:00,2.2626,2.26275,2.2626,2.26263,63800000.0
2006-01-17 22:49:00,2.2627,2.263,2.2626,2.26282,48900000.0
2006-01-17 22:50:00,2.26283,2.26283,2.26282,2.26282,7200000.0
2006-01-17 22:51:00,2.26279,2.26297,2.26261,2.26274,70500000.0
2006-01-17 22:52:00,2.26273,2.26288,2.26273,2.2628,65200000.0
2006-01-17 22:53:00,2.2628,2.26295,2.26272,2.26281,43100000.0
2006-01-17 22:54:00,2.26277,2.26286,2.26274,2.26286,35300000.0
2006-01-17 22:55:00,2.26276,2.26286,2.26265,2.26282,60600001.0
2006-01-17 22:56:00,2.26287,2.26287,2.26268,2.26268,7000000.0
2006-01-17 22:57:00,2.26287,2.26287,2.26252,2.2627,23400000.0
2006-01-17 22:58:00,2.26249,2.26281,2.26249,2.26261,33800000.0
2006-01-17 22:59:00,2.2625,2.26257,2.26246,2.26246,27400000.0
2006-01-17 23:00:00,2.2625,2.26285,2.2625,2.26276,23000000.0
2006-01-17 23:01:00,2.26274,2.26303,2.26274,2.26287,21400000.0
2006-01-17 23:02:00,2.26295,2.26295,2.26276,2.26283,21600000.0
2006-01-17 23:03:00,2.26272,2.26282,2.26272,2.26272,19100000.0
2006-01-17 23:04:00,2.26281,2.26284,2.26281,2.26284,20300000.0
2006-01-17 23:05:00,2.26306,2.26307,2.26291,2.26303,42400000.0
2006-01-17 23:06:00,2.263,2.26325,2.263,2.26303,40100000.0
2006-01-17 23:07:00,2.26308,2.26356,2.26308,2.26334,27600000.0
2006-01-17 23:08:00,2.26336,2.26336,2.26312,2.26322,14000000.0
2006-01-17 23:09:00,2.26328,2.26328,2.26304,2.26304,33300000.0
2006-01-17 23:10:00,2.26304,2.26327,2.26304,2.26317,42900000.0
2006-01-17 23:11:00,2.26324,2.26324,2.26287,2.26287,24800000.0
2006-01-17 23:12:00,2.26293,2.26314,2.26293,2.26313,50500000.0
2006-01-17 23:13:00,2.26314,2.26319,2.26304,2.26308,27500000.0
2006-01-17 23:14:00,2.2629,2.2629,2.26247,2.26247,25400000.0
2006-01-17 23:15:00,2.26254,2.26262,2.26254,2.26255,18800000.0
2006-01-17 23:16:00,2.26257,2.2627,2.26251,2.26251,16000000.0
2006-01-17 23:17:00,2.26238,2.26238,2.26224,2.26224,11700000.0
2006-01-17 23:18:00,2.26255,2.26255,2.26239,2.26239,20500000.0
2006-01-17 23:19:00,2.2625,2.2625,2.26232,2.2625,24600000.0
2006-01-17 23:20:00,2.26233,2.26251,2.2622,2.26228,39000000.0
2006-01-17 23:21:00,2.26231,2.26241,2.26215,2.26241,44000000.0
2006-01-17 23:22:00,2.2625,2.2625,2.26237,2.2624,34200000.0
2006-01-17 23:23:00,2.26243,2.26258,2.26237,2.26255,22200000.0
2006-01-17 23:24:00,2.26256,2.2626,2.26248,2.26253,26300000.0
2006-01-17 23:25:00,2.2626,2.26265,2.26248,2.2626,50500000.0
2006-01-17 23:26:00,2.2626,2.2626,2.2626,2.2626,6400000.0
2006-01-17 23:27:00,2.26254,2.26254,2.26225,2.26225,9000000.0
2006-01-17 23:28:00,2.26225,2.26238,2.2622,2.26222,18400000.0
2006-01-17 23:29:00,2.26233,2.26263,2.26233,2.26263,19100000.0
2006-01-17 23:30:00,2.26257,2.26257,2.26236,2.26243,18400000.0
2006-01-17 23:31:00,2.2622,2.2622,2.26203,2.26205,19100000.0
2006-01-17 23:32:00,2.2622,2.26223,2.26219,2.26223,8000000.0
2006-01-17 23:33:00,2.26217,2.26219,2.26203,2.26216,66800000.0
2006-01-17 23:34:00,2.26223,2.26238,2.26218,2.2623,25400000.0
2006-01-17 23:35:00,2.26227,2.26275,2.26227,2.26257,43700000.0
2006-01-17 23:36:00,2.26256,2.26256,2.26241,2.26255,31500000.0
2006-01-17 23:37:00,2.26242,2.26264,2.26242,2.26246,31900000.0
2006-01-17 23:38:00,2.2625,2.26261,2.26237,2.26247,19100000.0
2006-01-17 23:39:00,2.26233,2.26241,2.26214,2.26224,32700000.0
2006-01-17 23:40:00,2.26213,2.26214,2.26194,2.26201,25600000.0
2006-01-17 23:41:00,2.26202,2.26202,2.26182,2.26189,30400000.0
2006-01-17 23:42:00,2.26208,2.26214,2.26203,2.26204,17500000.0
2006-01-17 23:43:00,2.26202,2.26202,2.26187,2.26187,32700000.0
2006-01-17 23:44:00,2.2621,2.2622,2.26198,2.2621,23000000.0
2006-01-17 23:45:00,2.26188,2.26204,2.26186,2.26204,37500000.0
2006-01-17 23:46:00,2.26211,2.26228,2.262,2.26228,58700000.0
2006-01-17 23:47:00,2.2622,2.26248,2.26211,2.26233,35600000.0
2006-01-17 23:48:00,2.26232,2.26245,2.26232,2.26245,19800000.0
2006-01-17 23:49:00,2.26239,2.26246,2.26239,2.26246,5200000.0
2006-01-17 23:50:00,2.26253,2.26253,2.26226,2.26226,29300000.0
2006-01-17 23:51:00,2.2624,2.26253,2.26239,2.26244,55300000.0
2006-01-17 23:52:00,2.2625,2.26266,2.26249,2.26249,33400000.0
2006-01-17 23:53:00,2.26228,2.26248,2.26221,2.26221,28700000.0
2006-01-17 23:54:00,2.26237,2.26264,2.26237,2.2625,29300000.0
2006-01-17 23:55:00,2.26235,2.26264,2.26235,2.2624,49800000.0
2006-01-17 23:56:00,2.26252,2.26252,2.26226,2.2623,22800000.0
2006-01-17 23:57:00,2.26245,2.26253,2.26232,2.26241,32000000.0
2006-01-17 23:58:00,2.26239,2.2624,2.26214,2.2624,21000000.0
2006-01-17 23:59:00,2.26239,2.26265,2.26234,2.26265,37800000.0
2006-01-18 00:00:00,2.26255,2.26267,2.26255,2.2626,33400000.0
2006-01-18 00:01:00,2.26183,2.26196,2.26126,2.26146,36500000.0
2006-01-18 00:02:00,2.26166,2.26219,2.26166,2.26195,26600000.0
2006-01-18 00:03:00,2.2624,2.26244,2.26167,2.2618,42700000.0
2006-01-18 00:04:00,2.26245,2.26261,2.26185,2.26246,31900000.0
2006-01-18 00:05:00,2.26223,2.26253,2.26192,2.26205,46100000.0
2006-01-18 00:06:00,2.2623,2.26257,2.26199,2.26217,30400000.0
2006-01-18 00:07:00,2.26237,2.26237,2.26179,2.26211,25800000.0
2006-01-18 00:08:00,2.26219,2.26219,2.26168,2.26178,22600000.0
2006-01-18 00:09:00,2.26154,2.26186,2.26138,2.26154,50900001.0
2006-01-18 00:10:00,2.26158,2.26181,2.26134,2.2616,54000000.0
2006-01-18 00:11:00,2.26161,2.26176,2.26136,2.2615,36400000.0
2006-01-18 00:12:00,2.26238,2.26252,2.26185,2.26207,53600000.0
2006-01-18 00:13:00,2.26166,2.26194,2.26139,2.26162,36700000.0
2006-01-18 00:14:00,2.26195,2.26198,2.26153,2.26153,22000000.0
2006-01-18 00:15:00,2.26154,2.26226,2.26149,2.26207,49900000.0
2006-01-18 00:16:00,2.26195,2.26212,2.26168,2.26169,29000000.0
2006-01-18 00:17:00,2.26158,2.26212,2.26137,2.26188,27800000.0
2006-01-18 00:18:00,2.26161,2.26194,2.26141,2.26149,22700000.0
2006-01-18 00:19:00,2.26161,2.26164,2.26094,2.26108,40200000.0
2006-01-18 00:20:00,2.26146,2.26194,2.26137,2.2618,36500000.0
2006-01-18 00:21:00,2.26165,2.26186,2.26141,2.26152,38000000.0
2006-01-18 00:22:00,2.26177,2.2619,2.26117,2.26139,50100000.0
2006-01-18 00:23:00,2.2624,2.2624,2.26139,2.26139,60100000.0
2006-01-18 00:24:00,2.26138,2.26195,2.2611,2.26185,28000000.0
2006-01-18 00:25:00,2.26175,2.26175,2.26159,2.26171,18500000.0
2006-01-18 00:26:00,2.26172,2.26185,2.2616,2.2617,46900000.0
2006-01-18 00:27:00,2.26159,2.26171,2.26152,2.26157,30300000.0
2006-01-18 00:28:00,2.2616,2.26183,2.26157,2.26157,36400000.0
2006-01-18 00:29:00,2.26162,2.26164,2.26128,2.26148,32700000.0
2006-01-18 00:30:00,2.261,2.261,2.26075,2.26075,4800000.0
2006-01-18 00:31:00,2.26067,2.26114,2.26067,2.26098,37400000.0
2006-01-18 00:32:00,2.26083,2.26121,2.2607,2.26079,35800000.0
2006-01-18 00:33:00,2.26086,2.26113,2.26086,2.2611,19200000.0
2006-01-18 00:34:00,2.26113,2.26129,2.26066,2.26073,43600001.0
2006-01-18 00:35:00,2.26094,2.26133,2.2608,2.26083,65399999.0
2006-01-18 00:36:00,2.26091,2.26121,2.26091,2.26097,61000000.0
2006-01-18 00:37:00,2.26101,2.26112,2.26088,2.26091,38400000.0
2006-01-18 00:38:00,2.26104,2.2612,2.2607,2.2612,37400000.0
2006-01-18 00:39:00,2.26121,2.26121,2.26098,2.26112,22400000.0
2006-01-18 00:40:00,2.26099,2.2615,2.26088,2.2611,55900000.0
2006-01-18 00:41:00,2.26133,2.26138,2.26111,2.26118,15700000.0
2006-01-18 00:42:00,2.26125,2.2613,2.26092,2.26092,20900000.0
2006-01-18 00:43:00,2.2611,2.2611,2.26094,2.26102,18100000.0
2006-01-18 00:44:00,2.26085,2.26095,2.26082,2.26095,55700000.0
2006-01-18 00:45:00,2.26086,2.26092,2.26075,2.2609,23400000.0
2006-01-18 00:46:00,2.26083,2.2612,2.26083,2.26092,32000000.0
2006-01-18 00:47:00,2.26106,2.26136,2.26105,2.26105,25800000.0
2006-01-18 00:48:00,2.26099,2.26123,2.26094,2.26118,22600000.0
2006-01-18 00:49:00,2.26112,2.26113,2.26085,2.26085,22500000.0
2006-01-18 00:50:00,2.26088,2.26097,2.26088,2.26097,11200000.0
2006-01-18 00:51:00,2.261,2.26103,2.2609,2.26103,38000000.0
2006-01-18 00:52:00,2.26087,2.26095,2.2608,2.26085,10400000.0
2006-01-18 00:53:00,2.26075,2.26085,2.26065,2.26082,41500000.0
2006-01-18 00:54:00,2.2609,2.261,2.2609,2.261,21600000.0
2006-01-18 00:55:00,2.26085,2.26105,2.26085,2.26087,19300000.0
2006-01-18 00:56:00,2.26085,2.26097,2.26075,2.26085,35600000.0
2006-01-18 00:57:00,2.2609,2.26103,2.26085,2.26103,27100000.0
2006-01-18 00:58:00,2.26085,2.261,2.2608,2.26083,20700000.0
2006-01-18 00:59:00,2.26085,2.26114,2.26085,2.26114,19000000.0
2006-01-18 01:00:00,2.26113,2.26113,2.26096,2.26107,41700000.0
2006-01-18 01:01:00,2.26107,2.26113,2.26096,2.26113,31400000.0
2006-01-18 01:02:00,2.26102,2.26132,2.26102,2.26105,27200000.0
2006-01-18 01:03:00,2.26105,2.26115,2.26092,2.26092,22000000.0
2006-01-18 01:04:00,2.261,2.26107,2.26092,2.26092,22600000.0
2006-01-18 01:05:00,2.26107,2.26107,2.26083,2.2609,15600000.0
2006-01-18 01:06:00,2.26085,2.26095,2.26082,2.26095,40800000.0
2006-01-18 01:07:00,2.26095,2.26127,2.26095,2.26112,27500000.0
2006-01-18 01:08:00,2.26104,2.26114,2.26104,2.26113,26400000.0
2006-01-18 01:09:00,2.26112,2.26112,2.26078,2.26078,29400000.0
2006-01-18 01:10:00,2.26097,2.26113,2.2609,2.26104,34300000.0
2006-01-18 01:11:00,2.26098,2.26102,2.26089,2.26089,11200000.0
2006-01-18 01:12:00,2.26085,2.26107,2.26085,2.261,44300000.0
2006-01-18 01:13:00,2.2609,2.26095,2.2609,2.2609,28500000.0
2006-01-18 01:14:00,2.26092,2.26143,2.26092,2.26143,36500000.0
2006-01-18 01:15:00,2.26144,2.26159,2.26118,2.26123,27400000.0
2006-01-18 01:16:00,2.26127,2.2615,2.26121,2.26144,22800000.0
2006-01-18 01:17:00,2.26155,2.26175,2.2615,2.2616,20300000.0
2006-01-18 01:18:00,2.2616,2.2616,2.26152,2.2616,18000000.0
2006-01-18 01:19:00,2.26155,2.26155,2.26155,2.26155,4800000.0
2006-01-18 01:20:00,2.26141,2.26159,2.26111,2.26111,33400000.0
2006-01-18 01:21:00,2.26099,2.26127,2.26097,2.26112,47200000.0
2006-01-18 01:22:00,2.26106,2.26106,2.26083,2.26088,13400000.0
2006-01-18 01:23:00,2.26088,2.26102,2.26086,2.26093,24700000.0
2006-01-18 01:24:00,2.26084,2.26108,2.26073,2.26108,61200000.0
2006-01-18 01:25:00,2.26094,2.26103,2.2607,2.26092,52800000.0
2006-01-18 01:26:00,2.26088,2.26105,2.26088,2.2609,23900000.0
2006-01-18 01:27:00,2.26086,2.26088,2.26068,2.26068,59100000.0
2006-01-18 01:28:00,2.26062,2.26084,2.26062,2.26081,13600000.0
2006-01-18 01:29:00,2.26095,2.26112,2.26095,2.26096,25200000.0
2006-01-18 01:30:00,2.26093,2.26102,2.26078,2.2609,29000000.0
2006-01-18 01:31:00,2.26082,2.26087,2.26074,2.26085,13600000.0
2006-01-18 01:32:00,2.26073,2.26087,2.26062,2.26069,47800000.0
2006-01-18 01:33:00,2.26064,2.26088,2.26057,2.26088,51000000.0
2006-01-18 01:34:00,2.26088,2.26108,2.26074,2.26074,38700000.0
2006-01-18 01:35:00,2.26075,2.26083,2.26075,2.26083,29800000.0
2006-01-18 01:36:00,2.26079,2.26099,2.26074,2.26099,13400000.0
2006-01-18 01:37:00,2.26085,2.26107,2.26082,2.26082,26500000.0
2006-01-18 01:38:00,2.2609,2.26095,2.26085,2.26095,29000000.0
2006-01-18 01:39:00,2.26088,2.26088,2.26063,2.26063,41800000.0
2006-01-18 01:40:00,2.26074,2.26089,2.2606,2.2606,26900000.0
2006-01-18 01:41:00,2.26061,2.26102,2.26051,2.26079,52400000.0
2006-01-18 01:42:00,2.2607,2.26092,2.2606,2.26092,50100000.0
2006-01-18 01:43:00,2.26083,2.26083,2.26072,2.26075,35100000.0
2006-01-18 01:44:00,2.2608,2.2608,2.26052,2.26052,19500000.0
2006-01-18 01:45:00,2.26053,2.26066,2.26053,2.26061,25200000.0
2006-01-18 01:46:00,2.26054,2.26067,2.26049,2.26049,19300000.0
2006-01-18 01:47:00,2.26037,2.26037,2.26013,2.26022,30800000.0
2006-01-18 01:48:00,2.26036,2.26036,2.26007,2.26026,35400000.0
2006-01-18 01:49:00,2.26021,2.2605,2.26021,2.26037,32100000.0
2006-01-18 01:50:00,2.26019,2.26028,2.26013,2.26019,29800000.0
2006-01-18 01:51:00,2.2603,2.26038,2.26019,2.26023,38200000.0
2006-01-18 01:52:00,2.2602,2.26042,2.2602,2.26038,43800000.0
2006-01-18 01:53:00,2.26034,2.26045,2.26018,2.26045,28700000.0
2006-01-18 01:54:00,2.26039,2.26055,2.26039,2.26049,28800000.0
2006-01-18 01:55:00,2.26055,2.26066,2.26042,2.26042,19700000.0
2006-01-18 01:56:00,2.26035,2.26042,2.26032,2.26032,28800000.0
2006-01-18 01:57:00,2.26044,2.26044,2.26015,2.26022,37400000.0
2006-01-18 01:58:00,2.26025,2.26027,2.26023,2.26025,13400000.0
2006-01-18 01:59:00,2.26031,2.26046,2.26031,2.26042,27500000.0
2006-01-18 02:00:00,2.26068,2.26083,2.26068,2.2608,27600000.0
2006-01-18 02:01:00,2.26067,2.26097,2.26067,2.26097,34800000.0
2006-01-18 02:02:00,2.26098,2.26098,2.26045,2.26051,32500000.0
2006-01-18 02:03:00,2.26043,2.26043,2.26029,2.26029,25100000.0
2006-01-18 02:04:00,2.26048,2.26048,2.26047,2.26047,9400000.0
2006-01-18 02:05:00,2.26059,2.26099,2.2605,2.26099,50700000.0
2006-01-18 02:06:00,2.26093,2.26104,2.26086,2.26095,20000000.0
2006-01-18 02:07:00,2.2607,2.26091,2.26057,2.26091,63500000.0
2006-01-18 02:08:00,2.26091,2.26115,2.26091,2.26112,22800000.0
2006-01-18 02:09:00,2.26138,2.26162,2.26138,2.26161,30600000.0
2006-01-18 02:10:00,2.26182,2.26188,2.26152,2.26176,30900000.0
2006-01-18 02:11:00,2.26169,2.26184,2.26163,2.26184,28200000.0
2006-01-18 02:12:00,2.26199,2.26211,2.26181,2.26211,45900000.0
2006-01-18 02:13:00,2.26195,2.26195,2.26176,2.26176,17600000.0
2006-01-18 02:14:00,2.26176,2.26182,2.26158,2.26158,19700000.0
2006-01-18 02:15:00,2.26175,2.26176,2.26163,2.26167,23600000.0
2006-01-18 02:16:00,2.26162,2.26171,2.26162,2.26165,10900000.0
2006-01-18 02:17:00,2.26152,2.26152,2.2613,2.2613,25900000.0
2006-01-18 02:18:00,2.26125,2.26136,2.26116,2.26122,47400000.0
2006-01-18 02:19:00,2.26123,2.26171,2.26123,2.26171,18100000.0
2006-01-18 02:20:00,2.26162,2.26162,2.26124,2.26128,31300000.0
2006-01-18 02:21:00,2.26115,2.26115,2.26097,2.26097,36000000.0
2006-01-18 02:22:00,2.26103,2.26135,2.26103,2.26134,34500000.0
2006-01-18 02:23:00,2.26127,2.26147,2.26117,2.26117,38100000.0
2006-01-18 02:24:00,2.26115,2.26127,2.26104,2.26127,52800000.0
2006-01-18 02:25:00,2.26124,2.26133,2.26105,2.26108,33600000.0
2006-01-18 02:26:00,2.26107,2.26107,2.26074,2.26087,33400000.0
2006-01-18 02:27:00,2.26073,2.26073,2.26063,2.2607,8100000.0
2006-01-18 02:28:00,2.26069,2.26098,2.26068,2.26098,11000000.0
2006-01-18 02:29:00,2.26089,2.261,2.26078,2.26078,52400000.0
2006-01-18 02:30:00,2.26084,2.26094,2.26066,2.26066,33900000.0
2006-01-18 02:31:00,2.26065,2.26099,2.26065,2.2609,30400000.0
2006-01-18 02:32:00,2.26083,2.26103,2.26083,2.26095,35500000.0
2006-01-18 02:33:00,2.26097,2.261,2.26086,2.26086,23200000.0
2006-01-18 02:34:00,2.26093,2.26107,2.26088,2.26088,37700000.0
2006-01-18 02:35:00,2.26081,2.26092,2.2607,2.26077,25100000.0
2006-01-18 02:36:00,2.26104,2.26144,2.26091,2.26144,34600000.0
2006-01-18 02:37:00,2.26157,2.26177,2.26156,2.26177,19200000.0
2006-01-18 02:38:00,2.26181,2.262,2.26172,2.26173,31500000.0
2006-01-18 02:39:00,2.26193,2.26209,2.26181,2.26181,24800000.0
2006-01-18 02:40:00,2.26174,2.2621,2.26174,2.2621,20600000.0
2006-01-18 02:41:00,2.26215,2.26216,2.26195,2.2621,23300000.0
2006-01-18 02:42:00,2.26216,2.26237,2.26197,2.26212,24600000.0
2006-01-18 02:43:00,2.26212,2.26215,2.26194,2.26195,15200000.0
2006-01-18 02:44:00,2.26199,2.26225,2.26199,2.2622,40400000.0
2006-01-18 02:45:00,2.26215,2.26221,2.262,2.26202,26500000.0
2006-01-18 02:46:00,2.26213,2.26234,2.26213,2.26225,37200000.0
2006-01-18 02:47:00,2.26226,2.26259,2.26226,2.26242,18000000.0
2006-01-18 02:48:00,2.26253,2.26253,2.26237,2.26247,30300000.0
2006-01-18 02:49:00,2.26245,2.26251,2.26225,2.26247,24600000.0
2006-01-18 02:50:00,2.26261,2.26273,2.26258,2.26258,24400000.0
2006-01-18 02:51:00,2.26257,2.26283,2.26257,2.26268,35200000.0
2006-01-18 02:52:00,2.2625,2.26255,2.26233,2.2625,38100000.0
2006-01-18 02:53:00,2.26272,2.26279,2.2626,2.2626,31700000.0
2006-01-18 02:54:00,2.26279,2.26288,2.26279,2.26288,3000000.0
2006-01-18 02:55:00,2.26303,2.26303,2.26273,2.2628,21700000.0
2006-01-18 02:56:00,2.26285,2.26291,2.2627,2.26289,17900000.0
2006-01-18 02:57:00,2.26295,2.26295,2.26259,2.26259,31300000.0
2006-01-18 02:58:00,2.26265,2.26287,2.26265,2.26275,22400000.0
2006-01-18 02:59:00,2.26278,2.26283,2.26241,2.26245,54100000.0
2006-01-18 03:00:00,2.26241,2.26265,2.26241,2.26254,24900000.0
2006-01-18 03:01:00,2.26276,2.26283,2.26256,2.26278,23900000.0
2006-01-18 03:02:00,2.2628,2.26286,2.26274,2.26281,36100000.0
2006-01-18 03:03:00,2.2629,2.26313,2.2629,2.26305,27300000.0
2006-01-18 03:04:00,2.26299,2.26317,2.26292,2.26317,32400000.0
2006-01-18 03:05:00,2.26301,2.26322,2.26263,2.26264,26000000.0
2006-01-18 03:06:00,2.26256,2.26278,2.26256,2.26258,42800000.0
2006-01-18 03:07:00,2.26264,2.26276,2.26264,2.26267,22000000.0
2006-01-18 03:08:00,2.26267,2.26283,2.26262,2.26274,39000000.0
2006-01-18 03:09:00,2.26268,2.26289,2.26268,2.26278,23700000.0
2006-01-18 03:10:00,2.26294,2.26294,2.26262,2.26262,18300000.0
2006-01-18 03:11:00,2.26256,2.26285,2.26256,2.26285,30700000.0
2006-01-18 03:12:00,2.26278,2.26282,2.26278,2.26282,4800000.0
2006-01-18 03:13:00,2.26287,2.26287,2.26266,2.26273,18300000.0
2006-01-18 03:14:00,2.26291,2.26312,2.26279,2.26279,36400000.0
2006-01-18 03:15:00,2.26286,2.26311,2.26286,2.26298,51700000.0
2006-01-18 03:16:00,2.26301,2.26315,2.26283,2.26298,30400000.0
2006-01-18 03:17:00,2.26289,2.26293,2.26264,2.26287,23800000.0
2006-01-18 03:18:00,2.26282,2.26285,2.26272,2.26285,21500000.0
2006-01-18 03:19:00,2.26293,2.26315,2.26276,2.26281,23700000.0
2006-01-18 03:20:00,2.2627,2.26288,2.26261,2.26279,44000000.0
2006-01-18 03:21:00,2.26254,2.26275,2.26245,2.26245,37600000.0
2006-01-18 03:22:00,2.26253,2.26281,2.26238,2.26249,42100000.0
2006-01-18 03:23:00,2.26247,2.26267,2.26247,2.26267,42300000.0
2006-01-18 03:24:00,2.26288,2.2631,2.26288,2.26306,20200000.0
2006-01-18 03:25:00,2.26306,2.26306,2.26275,2.26275,24200000.0
2006-01-18 03:26:00,2.26286,2.26292,2.26263,2.26263,23200000.0
2006-01-18 03:27:00,2.26265,2.26265,2.26232,2.26246,23000000.0
2006-01-18 03:28:00,2.26253,2.26259,2.26242,2.26258,21100000.0
2006-01-18 03:29:00,2.26255,2.26261,2.26255,2.26259,19400000.0
2006-01-18 03:30:00,2.26257,2.26261,2.26228,2.26241,65500000.0
2006-01-18 03:31:00,2.26237,2.26237,2.26222,2.26228,17600000.0
2006-01-18 03:32:00,2.26242,2.26254,2.26221,2.26221,37700000.0
2006-01-18 03:33:00,2.26226,2.26226,2.26211,2.26212,34300000.0
2006-01-18 03:34:00,2.26207,2.2621,2.26193,2.26202,22600000.0
2006-01-18 03:35:00,2.26183,2.26219,2.26183,2.26219,24000000.0
2006-01-18 03:36:00,2.26227,2.26246,2.26222,2.2623,31400000.0
2006-01-18 03:37:00,2.26237,2.26243,2.26215,2.2622,34700000.0
2006-01-18 03:38:00,2.26219,2.26232,2.2621,2.26218,31900000.0
2006-01-18 03:39:00,2.26197,2.26197,2.26181,2.26192,19800000.0
2006-01-18 03:40:00,2.26195,2.26223,2.26195,2.26223,40700000.0
2006-01-18 03:41:00,2.2621,2.2621,2.2619,2.2619,7500000.0
2006-01-18 03:42:00,2.26181,2.26186,2.26173,2.26186,34300000.0
2006-01-18 03:43:00,2.26197,2.26211,2.26189,2.26211,26000000.0
2006-01-18 03:44:00,2.26213,2.26234,2.2621,2.2621,29100000.0
2006-01-18 03:45:00,2.26206,2.26226,2.26181,2.26181,29200000.0
2006-01-18 03:46:00,2.26171,2.26182,2.26171,2.26182,15900000.0
2006-01-18 03:47:00,2.26174,2.2618,2.26167,2.26179,16800000.0
2006-01-18 03:48:00,2.26194,2.26194,2.26153,2.26175,51500000.0
2006-01-18 03:49:00,2.26175,2.2619,2.26175,2.2619,16800000.0
2006-01-18 03:50:00,2.26202,2.26214,2.26176,2.26182,68299999.0
2006-01-18 03:51:00,2.26207,2.26207,2.26172,2.26185,33800000.0
2006-01-18 03:52:00,2.26172,2.26189,2.26172,2.26185,30700000.0
2006-01-18 03:53:00,2.26163,2.26165,2.26141,2.26152,28000000.0
2006-01-18 03:54:00,2.26161,2.26178,2.26137,2.26137,38000000.0
2006-01-18 03:55:00,2.26147,2.26149,2.26131,2.2614,24200000.0
2006-01-18 03:56:00,2.26121,2.26134,2.26121,2.26123,33300000.0
2006-01-18 03:57:00,2.2614,2.26143,2.2614,2.26141,8800000.0
2006-01-18 03:58:00,2.26154,2.2616,2.26124,2.26127,27100000.0
2006-01-18 03:59:00,2.26105,2.26105,2.2608,2.26088,23500000.0
2006-01-18 04:00:00,2.26068,2.26087,2.26052,2.26087,26100000.0
2006-01-18 04:01:00,2.26092,2.26092,2.25944,2.25953,36400000.0
2006-01-18 04:02:00,2.25978,2.2604,2.25978,2.26034,16300000.0
2006-01-18 04:03:00,2.2606,2.26103,2.2606,2.26074,33100000.0
2006-01-18 04:04:00,2.26093,2.26093,2.26061,2.26085,50400000.0
2006-01-18 04:05:00,2.26094,2.26158,2.26092,2.26158,26400000.0
2006-01-18 04:06:00,2.26168,2.2619,2.26156,2.26175,44800000.0
2006-01-18 04:07:00,2.26174,2.26191,2.26156,2.26156,42900000.0
2006-01-18 04:08:00,2.2616,2.26182,2.26129,2.26129,24900000.0
2006-01-18 04:09:00,2.26122,2.26144,2.26122,2.26127,30200000.0
2006-01-18 04:10:00,2.26126,2.26156,2.26119,2.26137,27300000.0
2006-01-18 04:11:00,2.26139,2.26142,2.26122,2.26137,42300000.0
2006-01-18 04:12:00,2.26129,2.26139,2.26106,2.26128,29400000.0
2006-01-18 04:13:00,2.261,2.26127,2.26095,2.26127,28900000.0
2006-01-18 04:14:00,2.26112,2.26122,2.26087,2.26087,44000000.0
2006-01-18 04:15:00,2.2606,2.26079,2.26044,2.26061,33800000.0
2006-01-18 04:16:00,2.26049,2.26049,2.25998,2.26003,24000000.0
2006-01-18 04:17:00,2.26014,2.26022,2.25971,2.25971,35100000.0
2006-01-18 04:18:00,2.25997,2.26014,2.2598,2.25983,42700000.0
2006-01-18 04:19:00,2.25984,2.25984,2.25971,2.2598,22100000.0
2006-01-18 04:20:00,2.25977,2.25996,2.25977,2.25984,26000000.0
2006-01-18 04:21:00,2.25979,2.26005,2.25966,2.26005,26700000.0
2006-01-18 04:22:00,2.26007,2.26013,2.25985,2.26013,42800000.0
2006-01-18 04:23:00,2.25993,2.2601,2.25986,2.25997,28000000.0
2006-01-18 04:24:00,2.26005,2.26009,2.25988,2.25988,48800000.0
2006-01-18 04:25:00,2.26005,2.26012,2.25985,2.25985,28300000.0
2006-01-18 04:26:00,2.25992,2.25992,2.2598,2.25988,26200000.0
2006-01-18 04:27:00,2.25977,2.25979,2.25962,2.25974,15500000.0
2006-01-18 04:28:00,2.25971,2.25984,2.25971,2.25984,5900000.0
2006-01-18 04:29:00,2.25998,2.25998,2.25972,2.25978,43800000.0
2006-01-18 04:30:00,2.25974,2.25977,2.25945,2.2597,45900000.0
2006-01-18 04:31:00,2.25974,2.25974,2.25947,2.25954,34700000.0
2006-01-18 04:32:00,2.25952,2.2597,2.25952,2.2597,7200000.0
2006-01-18 04:33:00,2.25967,2.25974,2.25952,2.25958,24600000.0
2006-01-18 04:34:00,2.25955,2.25972,2.25953,2.25958,43400000.0
2006-01-18 04:35:00,2.25966,2.25994,2.25954,2.25957,35700000.0
2006-01-18 04:36:00,2.25944,2.25957,2.25942,2.25957,18000000.0
2006-01-18 04:37:00,2.25982,2.25983,2.25966,2.25969,22200000.0
2006-01-18 04:38:00,2.25958,2.25986,2.25958,2.25972,28400000.0
2006-01-18 04:39:00,2.25966,2.25984,2.25963,2.25978,21800000.0
2006-01-18 04:40:00,2.25968,2.25989,2.2596,2.2596,33300000.0
2006-01-18 04:41:00,2.25942,2.25951,2.25942,2.25943,46000000.0
2006-01-18 04:42:00,2.25928,2.25929,2.25918,2.25922,27200000.0
2006-01-18 04:43:00,2.25932,2.25955,2.25921,2.25935,16000000.0
2006-01-18 04:44:00,2.25929,2.25949,2.25929,2.25942,30800000.0
2006-01-18 04:45:00,2.25962,2.25962,2.25941,2.25952,58900000.0
2006-01-18 04:46:00,2.2596,2.25987,2.2596,2.25985,18600000.0
2006-01-18 04:47:00,2.2598,2.25986,2.25977,2.25977,28400000.0
2006-01-18 04:48:00,2.25973,2.25976,2.25967,2.25967,18800000.0
2006-01-18 04:49:00,2.26,2.26,2.25982,2.25986,16400000.0
2006-01-18 04:50:00,2.2599,2.26002,2.2599,2.26,15500000.0
2006-01-18 04:51:00,2.25999,2.25999,2.2597,2.25977,20800000.0
2006-01-18 04:52:00,2.25984,2.25991,2.25968,2.25968,12600000.0
2006-01-18 04:53:00,2.25969,2.25972,2.25964,2.25971,18800000.0
2006-01-18 04:54:00,2.25972,2.25999,2.25972,2.25985,30500000.0
2006-01-18 04:55:00,2.26,2.26005,2.25979,2.25997,28900000.0
2006-01-18 04:56:00,2.25996,2.25996,2.25986,2.25986,12000000.0
2006-01-18 04:57:00,2.25981,2.25994,2.2597,2.25987,31000000.0
2006-01-18 04:58:00,2.25991,2.26009,2.25991,2.26009,18200000.0
2006-01-18 04:59:00,2.26008,2.26008,2.25994,2.26,24100000.0
2006-01-18 05:00:00,2.2601,2.2601,2.2601,2.2601,2800000.0
2006-01-18 05:01:00,2.26008,2.26012,2.26008,2.2601,27700000.0
2006-01-18 05:02:00,2.26003,2.26003,2.25985,2.25998,39300001.0
2006-01-18 05:03:00,2.26,2.26,2.2598,2.2598,11200000.0
2006-01-18 05:04:00,2.25986,2.26004,2.25986,2.26004,13100000.0
2006-01-18 05:05:00,2.26015,2.26015,2.26007,2.2601,18200000.0
2006-01-18 05:06:00,2.26013,2.26014,2.26013,2.26014,3600000.0
2006-01-18 05:07:00,2.26021,2.26021,2.25994,2.25998,57600000.0
2006-01-18 05:08:00,2.26021,2.26029,2.26015,2.26018,16800000.0
2006-01-18 05:09:00,2.26021,2.26037,2.26021,2.26037,20200000.0
2006-01-18 05:10:00,2.26043,2.26043,2.26043,2.26043,2400000.0
2006-01-18 05:11:00,2.26024,2.26037,2.26016,2.26018,18100000.0
2006-01-18 05:12:00,2.26022,2.26025,2.2602,2.26025,12800000.0
2006-01-18 05:13:00,2.26023,2.26037,2.26015,2.26032,32500000.0
2006-01-18 05:14:00,2.2603,2.26031,2.26022,2.26024,28400000.0
2006-01-18 05:15:00,2.26032,2.26033,2.26032,2.26033,13500000.0
2006-01-18 05:16:00,2.2601,2.26024,2.2601,2.2601,32400000.0
2006-01-18 05:17:00,2.26011,2.26037,2.26011,2.26023,44400000.0
2006-01-18 05:18:00,2.26016,2.26032,2.26008,2.26008,22400000.0
2006-01-18 05:19:00,2.26,2.26027,2.25988,2.26027,38800000.0
2006-01-18 05:20:00,2.2602,2.26039,2.26003,2.26028,26600000.0
2006-01-18 05:21:00,2.26016,2.26016,2.25987,2.25987,21100000.0
2006-01-18 05:22:00,2.25978,2.25994,2.25967,2.25976,26100000.0
2006-01-18 05:23:00,2.25977,2.2598,2.25956,2.25967,26500000.0
2006-01-18 05:24:00,2.25951,2.25952,2.25943,2.25952,25200000.0
2006-01-18 05:25:00,2.2596,2.25978,2.2596,2.25968,18700000.0
2006-01-18 05:26:00,2.25992,2.2602,2.25992,2.2602,27000000.0
2006-01-18 05:27:00,2.26017,2.26045,2.26017,2.26045,16800000.0
2006-01-18 05:28:00,2.26047,2.26054,2.26036,2.26036,32200000.0
2006-01-18 05:29:00,2.26027,2.26033,2.26017,2.26033,18800000.0
2006-01-18 05:30:00,2.26022,2.26036,2.26011,2.26011,22200000.0
2006-01-18 05:31:00,2.26001,2.26028,2.26001,2.26015,13300000.0
2006-01-18 05:32:00,2.2601,2.26016,2.25982,2.25982,17900000.0
2006-01-18 05:33:00,2.2598,2.25981,2.25963,2.25981,33200000.0
2006-01-18 05:34:00,2.25972,2.25986,2.25972,2.25983,17700000.0
2006-01-18 05:35:00,2.25991,2.26001,2.2597,2.2597,49700000.0
2006-01-18 05:36:00,2.25966,2.25975,2.25956,2.25966,22000000.0
2006-01-18 05:37:00,2.25956,2.25988,2.25956,2.25975,26200000.0
2006-01-18 05:38:00,2.25966,2.25978,2.25965,2.25978,8800000.0
2006-01-18 05:39:00,2.25972,2.25972,2.25952,2.25964,43200000.0
2006-01-18 05:40:00,2.2595,2.25975,2.2595,2.25957,42200000.0
2006-01-18 05:41:00,2.25962,2.25969,2.25961,2.25961,47300000.0
2006-01-18 05:42:00,2.25958,2.25964,2.25957,2.25963,28300000.0
2006-01-18 05:43:00,2.25969,2.2598,2.25963,2.25971,18700000.0
2006-01-18 05:44:00,2.2598,2.25989,2.25977,2.25977,28000000.0
2006-01-18 05:45:00,2.25978,2.25978,2.25958,2.25958,14000000.0
2006-01-18 05:46:00,2.25979,2.26001,2.25979,2.25984,23400000.0
2006-01-18 05:47:00,2.2598,2.25993,2.25973,2.25993,19000000.0
2006-01-18 05:48:00,2.25987,2.25987,2.25965,2.2597,28600000.0
2006-01-18 05:49:00,2.25967,2.25991,2.25967,2.25991,45200000.0
2006-01-18 05:50:00,2.25969,2.25976,2.25969,2.25976,16900000.0
2006-01-18 05:51:00,2.25974,2.25977,2.25955,2.25973,33900000.0
2006-01-18 05:52:00,2.25958,2.25967,2.25949,2.25965,34300000.0
2006-01-18 05:53:00,2.25952,2.25972,2.25952,2.25972,39000000.0
2006-01-18 05:54:00,2.25967,2.25982,2.25967,2.2598,36600000.0
2006-01-18 05:55:00,2.25989,2.26003,2.25984,2.26003,12000000.0
2006-01-18 05:56:00,2.26005,2.26005,2.2599,2.25996,12200000.0
2006-01-18 05:57:00,2.25993,2.26007,2.2598,2.25997,21000000.0
2006-01-18 05:58:00,2.25986,2.26005,2.25972,2.25972,34100000.0
2006-01-18 05:59:00,2.2599,2.26014,2.2599,2.26014,29200000.0
2006-01-18 06:00:00,2.26011,2.26034,2.26011,2.26022,48200000.0
2006-01-18 06:01:00,2.26038,2.26046,2.26019,2.26022,38700000.0
2006-01-18 06:02:00,2.26002,2.26002,2.25985,2.25985,15300000.0
2006-01-18 06:03:00,2.25976,2.25983,2.25973,2.25982,27900000.0
2006-01-18 06:04:00,2.25983,2.25987,2.25983,2.25987,8000000.0
2006-01-18 06:05:00,2.2599,2.25998,2.25978,2.25998,52200000.0
2006-01-18 06:06:00,2.26004,2.26015,2.25991,2.25993,35200000.0
2006-01-18 06:07:00,2.25982,2.25982,2.25963,2.25963,30000000.0
2006-01-18 06:08:00,2.25977,2.25992,2.25968,2.25978,18400000.0
2006-01-18 06:09:00,2.25978,2.25985,2.25956,2.25984,29000000.0
2006-01-18 06:10:00,2.25983,2.2599,2.2597,2.25975,41000000.0
2006-01-18 06:11:00,2.25984,2.26,2.2598,2.25992,30000000.0
2006-01-18 06:12:00,2.25985,2.26005,2.2598,2.2598,36500000.0
2006-01-18 06:13:00,2.25977,2.25994,2.25977,2.25994,15700000.0
2006-01-18 06:14:00,2.25986,2.26046,2.25981,2.26046,23400000.0
2006-01-18 06:15:00,2.26074,2.26075,2.2604,2.2604,23700000.0
2006-01-18 06:16:00,2.26053,2.26074,2.26039,2.26039,40400000.0
2006-01-18 06:17:00,2.26044,2.26085,2.26044,2.26081,22600000.0
2006-01-18 06:18:00,2.26094,2.26113,2.26094,2.26108,23000000.0
2006-01-18 06:19:00,2.26119,2.26141,2.26112,2.26114,17100000.0
2006-01-18 06:20:00,2.26142,2.26142,2.26109,2.26114,33000000.0
2006-01-18 06:21:00,2.26117,2.26135,2.26106,2.26117,37700000.0
2006-01-18 06:22:00,2.26102,2.26103,2.26029,2.26029,26900000.0
2006-01-18 06:23:00,2.26018,2.26025,2.25955,2.25995,31400000.0
2006-01-18 06:24:00,2.26013,2.2602,2.25981,2.25991,32700000.0
2006-01-18 06:25:00,2.25984,2.26027,2.25981,2.26011,30200000.0
2006-01-18 06:26:00,2.26033,2.26048,2.26033,2.26042,12400000.0
2006-01-18 06:27:00,2.26046,2.2606,2.26041,2.2606,17900000.0
2006-01-18 06:28:00,2.26067,2.26067,2.2606,2.26063,36500000.0
2006-01-18 06:29:00,2.26053,2.26101,2.26051,2.26062,27700000.0
2006-01-18 06:30:00,2.26063,2.26063,2.26042,2.26051,30900000.0
2006-01-18 06:31:00,2.26052,2.2607,2.26039,2.2607,38400000.0
2006-01-18 06:32:00,2.26082,2.26087,2.26052,2.26087,37700000.0
2006-01-18 06:33:00,2.26087,2.26115,2.26087,2.26096,23800000.0
2006-01-18 06:34:00,2.26083,2.26083,2.26062,2.2608,31600000.0
2006-01-18 06:35:00,2.26084,2.26089,2.26068,2.26079,37700001.0
2006-01-18 06:36:00,2.26078,2.26104,2.26078,2.26086,28800000.0
2006-01-18 06:37:00,2.26078,2.26079,2.26062,2.26075,27600000.0
2006-01-18 06:38:00,2.26074,2.26089,2.26068,2.26078,41700000.0
2006-01-18 06:39:00,2.26098,2.26111,2.26088,2.26088,18300000.0
2006-01-18 06:40:00,2.26092,2.26092,2.26072,2.26072,18600000.0
2006-01-18 06:41:00,2.26084,2.26084,2.26014,2.26014,19300000.0
2006-01-18 06:42:00,2.26018,2.26031,2.25996,2.25998,41300000.0
2006-01-18 06:43:00,2.26013,2.26035,2.26013,2.26014,15700000.0
2006-01-18 06:44:00,2.26018,2.26051,2.26018,2.26051,32900000.0
2006-01-18 06:45:00,2.26035,2.26039,2.2601,2.26017,28000000.0
2006-01-18 06:46:00,2.26024,2.26045,2.26011,2.26014,24000000.0
2006-01-18 06:47:00,2.26011,2.26012,2.25969,2.25978,50000000.0
2006-01-18 06:48:00,2.25969,2.25975,2.25965,2.25968,18400000.0
2006-01-18 06:49:00,2.25971,2.25987,2.25971,2.2598,48200000.0
2006-01-18 06:50:00,2.25999,2.26003,2.25999,2.26003,3800000.0
2006-01-18 06:51:00,2.26011,2.26014,2.25996,2.26014,20500000.0
2006-01-18 06:52:00,2.26013,2.26013,2.25983,2.25994,16000000.0
2006-01-18 06:53:00,2.25988,2.25988,2.25984,2.25984,3300000.0
2006-01-18 06:54:00,2.2598,2.25987,2.25972,2.25979,32600000.0
2006-01-18 06:55:00,2.2598,2.25985,2.25975,2.25977,15200000.0
2006-01-18 06:56:00,2.25987,2.26011,2.25987,2.25998,21600000.0
2006-01-18 06:57:00,2.26003,2.26017,2.25996,2.26017,26300000.0
2006-01-18 06:58:00,2.26011,2.26046,2.26011,2.2602,42800000.0
2006-01-18 06:59:00,2.26012,2.26023,2.26005,2.26015,33800000.0
2006-01-18 07:00:00,2.26012,2.26028,2.25996,2.26,39800000.0
2006-01-18 07:01:00,2.26,2.26017,2.25988,2.26017,23800000.0
2006-01-18 07:02:00,2.25996,2.25996,2.25981,2.25996,35200000.0
2006-01-18 07:03:00,2.26001,2.26001,2.25965,2.25978,53300000.0
2006-01-18 07:04:00,2.25973,2.25973,2.25921,2.25921,44600001.0
2006-01-18 07:05:00,2.25931,2.25939,2.25912,2.25928,34000000.0
2006-01-18 07:06:00,2.25937,2.25946,2.25937,2.25942,28400000.0
2006-01-18 07:07:00,2.25954,2.25967,2.25945,2.25945,27900000.0
2006-01-18 07:08:00,2.25944,2.25973,2.25944,2.25973,28600000.0
2006-01-18 07:09:00,2.25974,2.25974,2.25952,2.25964,13700000.0
2006-01-18 07:10:00,2.2592,2.25934,2.25905,2.25923,21000000.0
2006-01-18 07:11:00,2.2592,2.25938,2.2592,2.25922,16400000.0
2006-01-18 07:12:00,2.25927,2.25955,2.25927,2.2595,21200000.0
2006-01-18 07:13:00,2.25944,2.25959,2.25935,2.25959,52400000.0
2006-01-18 07:14:00,2.2595,2.25965,2.2595,2.2596,26400000.0
2006-01-18 07:15:00,2.25975,2.26,2.25955,2.25987,38400000.0
2006-01-18 07:16:00,2.25999,2.26027,2.25999,2.26004,27900000.0
2006-01-18 07:17:00,2.26005,2.26013,2.25996,2.25996,33100000.0
2006-01-18 07:18:00,2.26,2.26009,2.25986,2.25993,33500000.0
2006-01-18 07:19:00,2.25985,2.25997,2.25969,2.25969,32800000.0
2006-01-18 07:20:00,2.25964,2.26011,2.25964,2.26005,56200000.0
2006-01-18 07:21:00,2.26014,2.26031,2.26014,2.26029,18800000.0
2006-01-18 07:22:00,2.26034,2.26036,2.26003,2.26017,29500000.0
2006-01-18 07:23:00,2.26027,2.26037,2.26009,2.26009,30500000.0
2006-01-18 07:24:00,2.2603,2.2605,2.26011,2.26018,45300000.0
2006-01-18 07:25:00,2.25995,2.26001,2.25983,2.25988,24800000.0
2006-01-18 07:26:00,2.25983,2.25992,2.25976,2.25982,30400000.0
2006-01-18 07:27:00,2.25978,2.25998,2.25978,2.25996,31700000.0
2006-01-18 07:28:00,2.25984,2.26,2.25983,2.2599,41100000.0
2006-01-18 07:29:00,2.26007,2.26046,2.26007,2.26043,18500000.0
2006-01-18 07:30:00,2.2605,2.26052,2.2603,2.26052,29800000.0
2006-01-18 07:31:00,2.26059,2.2607,2.26024,2.26024,45000000.0
2006-01-18 07:32:00,2.26027,2.26047,2.26027,2.26046,14400000.0
2006-01-18 07:33:00,2.26041,2.26065,2.2604,2.26065,26800000.0
2006-01-18 07:34:00,2.26049,2.26081,2.26049,2.26055,34100000.0
2006-01-18 07:35:00,2.2605,2.2605,2.26017,2.26017,16400000.0
2006-01-18 07:36:00,2.26001,2.26001,2.25997,2.25997,10600000.0
2006-01-18 07:37:00,2.25993,2.26003,2.25993,2.25998,40300000.0
2006-01-18 07:38:00,2.26007,2.2602,2.26005,2.2602,23300000.0
2006-01-18 07:39:00,2.26005,2.2602,2.26002,2.2602,23500000.0
2006-01-18 07:40:00,2.26002,2.26002,2.25991,2.25991,13400000.0
2006-01-18 07:41:00,2.25995,2.26013,2.25995,2.2601,18500000.0
2006-01-18 07:42:00,2.25999,2.26005,2.25993,2.25999,30600000.0
2006-01-18 07:43:00,2.25985,2.26003,2.25977,2.25986,46700000.0
2006-01-18 07:44:00,2.25987,2.25988,2.25969,2.25983,36700000.0
2006-01-18 07:45:00,2.25973,2.2599,2.2597,2.25973,54100000.0
2006-01-18 07:46:00,2.2598,2.25984,2.25962,2.25968,35100000.0
2006-01-18 07:47:00,2.2596,2.2596,2.25916,2.25918,36500000.0
2006-01-18 07:48:00,2.25919,2.25919,2.25887,2.25898,19900000.0
2006-01-18 07:49:00,2.25908,2.25909,2.25888,2.25909,20400000.0
2006-01-18 07:50:00,2.25906,2.25906,2.25873,2.25903,41899999.0
2006-01-18 07:51:00,2.25912,2.25915,2.25893,2.25897,50000000.0
2006-01-18 07:52:00,2.25914,2.25928,2.25912,2.25924,50300000.0
2006-01-18 07:53:00,2.25921,2.25921,2.25899,2.25903,25600000.0
2006-01-18 07:54:00,2.25895,2.25931,2.25895,2.25924,38600000.0
2006-01-18 07:55:00,2.25926,2.25949,2.25926,2.25931,26500000.0
2006-01-18 07:56:00,2.25924,2.25939,2.25924,2.25932,8200000.0
2006-01-18 07:57:00,2.25931,2.25931,2.25916,2.25916,7200000.0
2006-01-18 07:58:00,2.25923,2.25953,2.25923,2.25953,13600000.0
2006-01-18 07:59:00,2.25954,2.26005,2.25954,2.25996,24500000.0
2006-01-18 08:00:00,2.26012,2.26018,2.25942,2.25942,31600000.0
2006-01-18 08:01:00,2.25927,2.25948,2.25915,2.25936,56500000.0
2006-01-18 08:02:00,2.25937,2.25977,2.25937,2.25976,25100000.0
2006-01-18 08:03:00,2.25971,2.25993,2.25967,2.25993,28800000.0
2006-01-18 08:04:00,2.25981,2.25985,2.25965,2.25975,41400000.0
2006-01-18 08:05:00,2.25964,2.25988,2.25948,2.2596,45400000.0
2006-01-18 08:06:00,2.25969,2.26005,2.25969,2.26005,43400000.0
2006-01-18 08:07:00,2.26015,2.26015,2.25967,2.25973,38400000.0
2006-01-18 08:08:00,2.25969,2.25969,2.25961,2.25961,5800000.0
2006-01-18 08:09:00,2.25948,2.2595,2.25934,2.25937,32900000.0
2006-01-18 08:10:00,2.25931,2.25941,2.25918,2.2594,44900000.0
2006-01-18 08:11:00,2.25959,2.25968,2.25959,2.2596,25000000.0
2006-01-18 08:12:00,2.25958,2.25963,2.2594,2.2594,24200000.0
2006-01-18 08:13:00,2.25946,2.25959,2.2593,2.2593,37700000.0
2006-01-18 08:14:00,2.25951,2.25951,2.25933,2.25933,21800000.0
2006-01-18 08:15:00,2.2594,2.2594,2.25892,2.25895,16000000.0
2006-01-18 08:16:00,2.25867,2.25882,2.25848,2.25855,62000000.0
2006-01-18 08:17:00,2.25847,2.25863,2.25844,2.2585,39000000.0
2006-01-18 08:18:00,2.25851,2.25869,2.25827,2.25868,25000000.0
2006-01-18 08:19:00,2.25889,2.25889,2.25862,2.25888,40500000.0
2006-01-18 08:20:00,2.25875,2.25897,2.25875,2.25897,29000000.0
2006-01-18 08:21:00,2.25893,2.25964,2.25893,2.25964,33100000.0
2006-01-18 08:22:00,2.25965,2.25973,2.25941,2.25966,47600000.0
2006-01-18 08:23:00,2.25967,2.25967,2.25899,2.25929,39000000.0
2006-01-18 08:24:00,2.2591,2.25918,2.25879,2.25879,45400000.0
2006-01-18 08:25:00,2.25862,2.25862,2.25831,2.2585,40200000.0
2006-01-18 08:26:00,2.25864,2.25867,2.25835,2.25841,45000000.0
2006-01-18 08:27:00,2.25823,2.25829,2.25791,2.25797,26300000.0
2006-01-18 08:28:00,2.25788,2.25803,2.25773,2.25781,51500000.0
2006-01-18 08:29:00,2.25774,2.25778,2.25749,2.25778,28800000.0
2006-01-18 08:30:00,2.25767,2.25798,2.25765,2.25797,33900000.0
2006-01-18 08:31:00,2.25833,2.25846,2.25814,2.25822,39800000.0
2006-01-18 08:32:00,2.25807,2.2583,2.25793,2.2583,53099999.0
2006-01-18 08:33:00,2.25842,2.25856,2.258,2.2581,54100000.0
2006-01-18 08:34:00,2.25821,2.25836,2.2582,2.2582,52200000.0
2006-01-18 08:35:00,2.25816,2.2584,2.258,2.258,33400000.0
2006-01-18 08:36:00,2.25805,2.25809,2.25794,2.25809,21800000.0
2006-01-18 08:37:00,2.258,2.25819,2.25787,2.25809,51100000.0
2006-01-18 08:38:00,2.25798,2.25842,2.25798,2.25834,37700000.0
2006-01-18 08:39:00,2.25823,2.25832,2.25792,2.25797,34700000.0
2006-01-18 08:40:00,2.25795,2.25815,2.25789,2.25815,26700000.0
2006-01-18 08:41:00,2.25806,2.2582,2.258,2.25814,40400000.0
2006-01-18 08:42:00,2.25816,2.25817,2.25816,2.25817,7200000.0
2006-01-18 08:43:00,2.25818,2.25839,2.25807,2.25812,39700000.0
2006-01-18 08:44:00,2.25813,2.25829,2.25807,2.25812,23600000.0
2006-01-18 08:45:00,2.25806,2.25806,2.25777,2.258,38100000.0
2006-01-18 08:46:00,2.25792,2.25833,2.25791,2.25823,40800000.0
2006-01-18 08:47:00,2.2584,2.2584,2.25815,2.25823,36300000.0
2006-01-18 08:48:00,2.2582,2.25846,2.2582,2.25828,22100000.0
2006-01-18 08:49:00,2.25819,2.25819,2.25794,2.25795,27800000.0
2006-01-18 08:50:00,2.25797,2.25833,2.25797,2.25816,30600000.0
2006-01-18 08:51:00,2.25815,2.25839,2.25807,2.25818,26000000.0
2006-01-18 08:52:00,2.25838,2.2586,2.25825,2.2583,22400000.0
2006-01-18 08:53:00,2.25851,2.25864,2.25851,2.25864,6400000.0
2006-01-18 08:54:00,2.25857,2.2588,2.25835,2.25854,26500000.0
2006-01-18 08:55:00,2.25846,2.25849,2.25835,2.25835,23800000.0
2006-01-18 08:56:00,2.25825,2.25864,2.25825,2.25864,21300000.0
2006-01-18 08:57:00,2.25872,2.25898,2.25844,2.2585,39700000.0
2006-01-18 08:58:00,2.25845,2.25877,2.25829,2.25877,42300000.0
2006-01-18 08:59:00,2.25899,2.25941,2.25889,2.25925,29800000.0
2006-01-18 09:00:00,2.25965,2.26054,2.25965,2.26054,31900000.0
2006-01-18 09:01:00,2.26063,2.26063,2.26024,2.26033,23600000.0
2006-01-18 09:02:00,2.26031,2.26031,2.25993,2.25999,49600000.0
2006-01-18 09:03:00,2.26014,2.26014,2.25988,2.26005,27200000.0
2006-01-18 09:04:00,2.26008,2.26008,2.25987,2.26,23800000.0
2006-01-18 09:05:00,2.25992,2.26003,2.25985,2.25987,29400000.0
2006-01-18 09:06:00,2.25983,2.25995,2.25967,2.25984,43000000.0
2006-01-18 09:07:00,2.25985,2.26015,2.25974,2.26006,25100000.0
2006-01-18 09:08:00,2.25999,2.26022,2.25989,2.2599,39500000.0
2006-01-18 09:09:00,2.25992,2.25992,2.25962,2.25986,25600000.0
2006-01-18 09:10:00,2.25989,2.26003,2.25977,2.25993,49700000.0
2006-01-18 09:11:00,2.25989,2.26003,2.25988,2.25988,9200000.0
2006-01-18 09:12:00,2.25961,2.2597,2.25939,2.25939,42100000.0
2006-01-18 09:13:00,2.25931,2.25976,2.25931,2.25976,42700000.0
2006-01-18 09:14:00,2.25987,2.25996,2.25971,2.25971,31700000.0
2006-01-18 09:15:00,2.25945,2.25958,2.25936,2.25954,35900000.0
2006-01-18 09:16:00,2.25939,2.25955,2.25931,2.25947,28500000.0
2006-01-18 09:17:00,2.25953,2.25953,2.25932,2.25947,18300000.0
2006-01-18 09:18:00,2.2594,2.25954,2.25905,2.25905,44600000.0
2006-01-18 09:19:00,2.25896,2.2591,2.25849,2.25849,21600000.0
2006-01-18 09:20:00,2.25838,2.25838,2.25811,2.25828,47700000.0
2006-01-18 09:21:00,2.25858,2.2586,2.25813,2.25813,17400000.0
2006-01-18 09:22:00,2.25818,2.25821,2.25795,2.25795,70700000.0
2006-01-18 09:23:00,2.25802,2.25819,2.25784,2.25817,30200000.0
2006-01-18 09:24:00,2.25794,2.25822,2.25791,2.25816,46900000.0
2006-01-18 09:25:00,2.25793,2.25793,2.25766,2.25766,24000000.0
2006-01-18 09:26:00,2.25757,2.25774,2.2575,2.25761,23400000.0
2006-01-18 09:27:00,2.25759,2.2578,2.25759,2.25759,44600000.0
2006-01-18 09:28:00,2.25775,2.25797,2.25775,2.25788,40900000.0
2006-01-18 09:29:00,2.25773,2.25795,2.25767,2.25795,35400000.0
2006-01-18 09:30:00,2.25773,2.2584,2.25771,2.25809,48700000.0
2006-01-18 09:31:00,2.25832,2.25842,2.25813,2.25814,38300000.0
2006-01-18 09:32:00,2.25814,2.25814,2.25788,2.25788,41800000.0
2006-01-18 09:33:00,2.25808,2.25827,2.25808,2.25827,22700000.0
2006-01-18 09:34:00,2.2585,2.2585,2.25806,2.25806,15400000.0
2006-01-18 09:35:00,2.25793,2.25803,2.25743,2.25764,47200000.0
2006-01-18 09:36:00,2.25742,2.25766,2.25726,2.25758,38300000.0
2006-01-18 09:37:00,2.25772,2.25775,2.25762,2.2577,26200000.0
2006-01-18 09:38:00,2.25765,2.25765,2.25724,2.25752,15200000.0
2006-01-18 09:39:00,2.25755,2.25788,2.25755,2.25786,46500000.0
2006-01-18 09:40:00,2.25787,2.25794,2.25784,2.25789,20000000.0
2006-01-18 09:41:00,2.25797,2.25797,2.25765,2.25765,19800000.0
2006-01-18 09:42:00,2.25722,2.25738,2.25722,2.25738,18400000.0
2006-01-18 09:43:00,2.2572,2.25733,2.25691,2.25715,31800000.0
2006-01-18 09:44:00,2.25729,2.25792,2.25729,2.25767,33900000.0
2006-01-18 09:45:00,2.25749,2.25765,2.25715,2.25715,39900000.0
2006-01-18 09:46:00,2.2571,2.25721,2.25674,2.25705,59400001.0
2006-01-18 09:47:00,2.25689,2.25761,2.25687,2.25705,54300000.0
2006-01-18 09:48:00,2.2569,2.25704,2.25657,2.25657,40000000.0
2006-01-18 09:49:00,2.25674,2.25703,2.25674,2.25689,35900000.0
2006-01-18 09:50:00,2.25695,2.25738,2.25695,2.25735,29900000.0
2006-01-18 09:51:00,2.2572,2.2572,2.25667,2.25672,30500000.0
2006-01-18 09:52:00,2.25686,2.25686,2.25662,2.25662,35100000.0
2006-01-18 09:53:00,2.25659,2.2569,2.25659,2.25662,16600000.0
2006-01-18 09:54:00,2.2564,2.25649,2.25621,2.25629,28900000.0
2006-01-18 09:55:00,2.25626,2.25634,2.25575,2.25575,19000000.0
2006-01-18 09:56:00,2.25573,2.25586,2.25533,2.25539,34300000.0
2006-01-18 09:57:00,2.25546,2.25584,2.25546,2.25562,43900000.0
2006-01-18 09:58:00,2.25568,2.25577,2.25551,2.25562,16200000.0
2006-01-18 09:59:00,2.2557,2.2557,2.25475,2.25526,48300001.0
2006-01-18 10:00:00,2.25489,2.25508,2.25459,2.25459,32200000.0
2006-01-18 10:01:00,2.2545,2.2546,2.25409,2.25422,31500000.0
2006-01-18 10:02:00,2.2542,2.25429,2.25396,2.25413,27200000.0
2006-01-18 10:03:00,2.25408,2.25479,2.254,2.25462,45500000.0
2006-01-18 10:04:00,2.25478,2.25491,2.25453,2.25469,41200000.0
2006-01-18 10:05:00,2.25474,2.25504,2.25474,2.25496,27000000.0
2006-01-18 10:06:00,2.25504,2.25509,2.25455,2.25455,14000000.0
2006-01-18 10:07:00,2.25465,2.25478,2.25448,2.25464,22400000.0
2006-01-18 10:08:00,2.25467,2.25476,2.25457,2.25457,16800000.0
2006-01-18 10:09:00,2.25422,2.25454,2.25422,2.25439,29800000.0
2006-01-18 10:10:00,2.25434,2.25437,2.25414,2.25423,56400000.0
2006-01-18 10:11:00,2.25407,2.25407,2.25383,2.25388,26900000.0
2006-01-18 10:12:00,2.25357,2.25357,2.25347,2.25347,6000000.0
2006-01-18 10:13:00,2.25325,2.25373,2.25325,2.25373,19900000.0
2006-01-18 10:14:00,2.25377,2.25378,2.25333,2.25333,36800000.0
2006-01-18 10:15:00,2.2534,2.25353,2.25324,2.25343,25200000.0
2006-01-18 10:16:00,2.25338,2.25348,2.25322,2.25335,30600000.0
2006-01-18 10:17:00,2.25332,2.25332,2.25292,2.25321,60600000.0
2006-01-18 10:18:00,2.25301,2.25365,2.25298,2.25365,52400001.0
2006-01-18 10:19:00,2.25361,2.25377,2.25346,2.25357,43800000.0
2006-01-18 10:20:00,2.25361,2.25361,2.2534,2.25346,23100000.0
2006-01-18 10:21:00,2.2535,2.25392,2.2535,2.25384,36600000.0
2006-01-18 10:22:00,2.2538,2.25407,2.25365,2.25407,48500000.0
2006-01-18 10:23:00,2.25408,2.25418,2.25394,2.254,38600000.0
2006-01-18 10:24:00,2.25398,2.25428,2.25398,2.25428,26300000.0
2006-01-18 10:25:00,2.25421,2.25458,2.25409,2.25458,26600000.0
2006-01-18 10:26:00,2.25475,2.25475,2.25419,2.25419,22900000.0
2006-01-18 10:27:00,2.25402,2.25425,2.25383,2.2539,45000000.0
2006-01-18 10:28:00,2.25391,2.25404,2.25391,2.25393,43900000.0
2006-01-18 10:29:00,2.2539,2.25422,2.25384,2.25422,38200000.0
2006-01-18 10:30:00,2.25409,2.2542,2.25391,2.25391,48000000.0
2006-01-18 10:31:00,2.25386,2.2541,2.25386,2.2541,14000000.0
2006-01-18 10:32:00,2.25412,2.25433,2.25398,2.25406,44100000.0
2006-01-18 10:33:00,2.25407,2.25438,2.254,2.25419,49400000.0
2006-01-18 10:34:00,2.25406,2.25437,2.25406,2.25426,42000000.0
2006-01-18 10:35:00,2.25433,2.25433,2.25419,2.25429,30000000.0
2006-01-18 10:36:00,2.2544,2.25441,2.25425,2.25425,30700000.0
2006-01-18 10:37:00,2.25439,2.25466,2.25439,2.25466,45200000.0
2006-01-18 10:38:00,2.25476,2.25509,2.25462,2.25509,17500000.0
2006-01-18 10:39:00,2.25532,2.25563,2.25532,2.2555,17800000.0
2006-01-18 10:40:00,2.25539,2.25569,2.25539,2.25554,42100000.0
2006-01-18 10:41:00,2.25557,2.25578,2.25548,2.25562,36300000.0
2006-01-18 10:42:00,2.25539,2.25552,2.25522,2.25522,24400000.0
2006-01-18 10:43:00,2.25506,2.2554,2.25493,2.2554,22400000.0
2006-01-18 10:44:00,2.25532,2.25538,2.25513,2.25513,36600000.0
2006-01-18 10:45:00,2.255,2.255,2.25467,2.2547,21200000.0
2006-01-18 10:46:00,2.25477,2.25497,2.25462,2.2548,54400000.0
2006-01-18 10:47:00,2.25523,2.25545,2.255,2.25545,31300000.0
2006-01-18 10:48:00,2.25536,2.2556,2.25495,2.25495,49800000.0
2006-01-18 10:49:00,2.25487,2.25487,2.2545,2.25456,39200001.0
2006-01-18 10:50:00,2.25476,2.25522,2.25476,2.25515,24900000.0
2006-01-18 10:51:00,2.25518,2.25546,2.255,2.255,23500000.0
2006-01-18 10:52:00,2.25478,2.25478,2.25415,2.25434,35000000.0
2006-01-18 10:53:00,2.25444,2.25465,2.25444,2.25448,30200000.0
2006-01-18 10:54:00,2.25429,2.25434,2.25419,2.25419,33000000.0
2006-01-18 10:55:00,2.2541,2.25453,2.25403,2.25403,46000000.0
2006-01-18 10:56:00,2.25381,2.25416,2.25379,2.25416,51300000.0
2006-01-18 10:57:00,2.25412,2.25432,2.25402,2.25432,37000000.0
2006-01-18 10:58:00,2.25425,2.25458,2.2542,2.25451,37500000.0
2006-01-18 10:59:00,2.25448,2.25519,2.25448,2.25511,45000000.0
2006-01-18 11:00:00,2.25507,2.25539,2.25494,2.255,40600000.0
2006-01-18 11:01:00,2.25478,2.25495,2.25451,2.25481,55000000.0
2006-01-18 11:02:00,2.25479,2.25484,2.25458,2.25471,36600000.0
2006-01-18 11:03:00,2.2549,2.25497,2.25481,2.25486,26900000.0
2006-01-18 11:04:00,2.25482,2.25516,2.2548,2.25495,40800000.0
2006-01-18 11:05:00,2.25493,2.25548,2.25492,2.25518,31400000.0
2006-01-18 11:06:00,2.25561,2.25583,2.25551,2.25561,40200000.0
2006-01-18 11:07:00,2.25545,2.25557,2.25517,2.25517,51300000.0
2006-01-18 11:08:00,2.25518,2.25541,2.25508,2.25508,25500000.0
2006-01-18 11:09:00,2.25509,2.25531,2.25509,2.25525,24600000.0
2006-01-18 11:10:00,2.25516,2.25536,2.25511,2.25511,34800000.0
2006-01-18 11:11:00,2.25512,2.25514,2.25485,2.25497,54700001.0
2006-01-18 11:12:00,2.2552,2.2552,2.25479,2.25479,14200000.0
2006-01-18 11:13:00,2.25441,2.25441,2.25372,2.25387,35100000.0
2006-01-18 11:14:00,2.25402,2.25403,2.2537,2.2537,50800000.0
2006-01-18 11:15:00,2.25369,2.25393,2.25367,2.25393,64600000.0
2006-01-18 11:16:00,2.25373,2.25379,2.25356,2.25375,30700000.0
2006-01-18 11:17:00,2.25379,2.25408,2.25379,2.25405,26800000.0
2006-01-18 11:18:00,2.25419,2.25436,2.25403,2.25422,35600000.0
2006-01-18 11:19:00,2.25401,2.2542,2.25392,2.2542,25200000.0
2006-01-18 11:20:00,2.25431,2.25439,2.2542,2.25434,50100000.0
2006-01-18 11:21:00,2.25424,2.25436,2.25412,2.25432,67800000.0
2006-01-18 11:22:00,2.25423,2.2546,2.25421,2.25427,30300000.0
2006-01-18 11:23:00,2.25436,2.25439,2.25416,2.25425,40500000.0
2006-01-18 11:24:00,2.25444,2.25457,2.25425,2.25439,19500000.0
2006-01-18 11:25:00,2.25444,2.25473,2.25442,2.2545,23500000.0
2006-01-18 11:26:00,2.25443,2.25503,2.25438,2.25503,20200000.0
2006-01-18 11:27:00,2.25519,2.25529,2.25504,2.25505,28800000.0
2006-01-18 11:28:00,2.25508,2.25528,2.25492,2.25528,50100000.0
2006-01-18 11:29:00,2.25526,2.25557,2.25506,2.25542,58700000.0
2006-01-18 11:30:00,2.25531,2.25531,2.25483,2.25503,21100000.0
2006-01-18 11:31:00,2.255,2.25508,2.25441,2.25441,48300000.0
2006-01-18 11:32:00,2.25444,2.25466,2.25424,2.25424,17200000.0
2006-01-18 11:33:00,2.25422,2.25457,2.25422,2.25441,49100000.0
2006-01-18 11:34:00,2.25442,2.25452,2.25406,2.25432,40800000.0
2006-01-18 11:35:00,2.25446,2.25457,2.25418,2.25418,47600000.0
2006-01-18 11:36:00,2.25427,2.25436,2.25406,2.25423,32900000.0
2006-01-18 11:37:00,2.25417,2.25418,2.254,2.254,32700000.0
2006-01-18 11:38:00,2.25381,2.25397,2.25351,2.25351,35000000.0
2006-01-18 11:39:00,2.25335,2.25364,2.25335,2.25344,63200001.0
2006-01-18 11:40:00,2.25323,2.25365,2.25318,2.25365,23400000.0
2006-01-18 11:41:00,2.25349,2.25369,2.25343,2.25343,41800000.0
2006-01-18 11:42:00,2.25329,2.25372,2.25329,2.25344,49900000.0
2006-01-18 11:43:00,2.25358,2.25411,2.25354,2.25411,47800001.0
2006-01-18 11:44:00,2.25408,2.2541,2.25391,2.2541,20400000.0
2006-01-18 11:45:00,2.25418,2.25432,2.25396,2.25396,46799999.0
2006-01-18 11:46:00,2.25389,2.25426,2.25371,2.25414,23900000.0
2006-01-18 11:47:00,2.25426,2.25447,2.25426,2.25445,13600000.0
2006-01-18 11:48:00,2.2543,2.25457,2.25414,2.25457,26300000.0
2006-01-18 11:49:00,2.25465,2.25481,2.25451,2.25459,40300000.0
2006-01-18 11:50:00,2.25452,2.25471,2.25452,2.25457,39100000.0
2006-01-18 11:51:00,2.25472,2.25472,2.25451,2.25457,33000000.0
2006-01-18 11:52:00,2.25473,2.25525,2.25473,2.25525,20800000.0
2006-01-18 11:53:00,2.25525,2.25547,2.25518,2.2554,41600000.0
2006-01-18 11:54:00,2.2554,2.25561,2.2554,2.25561,43700000.0
2006-01-18 11:55:00,2.25559,2.25559,2.25536,2.25536,53200000.0
2006-01-18 11:56:00,2.25541,2.25563,2.2554,2.25563,41800000.0
2006-01-18 11:57:00,2.25584,2.2559,2.25561,2.25589,40200000.0
2006-01-18 11:58:00,2.25597,2.25597,2.25569,2.25569,33700000.0
2006-01-18 11:59:00,2.25578,2.25585,2.25548,2.25578,35800000.0
2006-01-18 12:00:00,2.2562,2.25634,2.25585,2.25612,30100000.0
2006-01-18 12:01:00,2.25618,2.2569,2.2561,2.25688,53600000.0
2006-01-18 12:02:00,2.25694,2.25708,2.25651,2.25651,25600000.0
2006-01-18 12:03:00,2.25657,2.25668,2.25595,2.25595,44000000.0
2006-01-18 12:04:00,2.25579,2.2559,2.25567,2.25567,28300000.0
2006-01-18 12:05:00,2.25572,2.25572,2.2553,2.2553,38600000.0
2006-01-18 12:06:00,2.25546,2.25546,2.25509,2.25509,31400000.0
2006-01-18 12:07:00,2.25491,2.25502,2.25477,2.25484,34100000.0
2006-01-18 12:08:00,2.25481,2.25485,2.2543,2.25433,28400000.0
2006-01-18 12:09:00,2.25449,2.25461,2.25417,2.25424,32800000.0
2006-01-18 12:10:00,2.25421,2.2543,2.25403,2.25413,40600000.0
2006-01-18 12:11:00,2.25419,2.25445,2.25419,2.25441,16500000.0
2006-01-18 12:12:00,2.25451,2.25473,2.25449,2.25471,29200000.0
2006-01-18 12:13:00,2.25471,2.25483,2.25449,2.25459,34500000.0
2006-01-18 12:14:00,2.25479,2.25495,2.25473,2.25483,24600000.0
2006-01-18 12:15:00,2.25486,2.25504,2.2548,2.25496,41500000.0
2006-01-18 12:16:00,2.25495,2.25516,2.25495,2.25513,41100000.0
2006-01-18 12:17:00,2.25531,2.25539,2.25505,2.25513,24500000.0
2006-01-18 12:18:00,2.2554,2.25573,2.2554,2.25547,69500000.0
2006-01-18 12:19:00,2.25543,2.25551,2.25526,2.25535,20500000.0
2006-01-18 12:20:00,2.25527,2.25554,2.25524,2.25551,32500000.0
2006-01-18 12:21:00,2.25558,2.25584,2.25552,2.25556,27000000.0
2006-01-18 12:22:00,2.25567,2.25567,2.25548,2.25548,36100000.0
2006-01-18 12:23:00,2.25558,2.25575,2.25544,2.25553,47200000.0
2006-01-18 12:24:00,2.2553,2.2553,2.25498,2.25498,30700000.0
2006-01-18 12:25:00,2.25505,2.25513,2.25474,2.25475,35200000.0
2006-01-18 12:26:00,2.25478,2.25486,2.25462,2.25482,25900000.0
2006-01-18 12:27:00,2.25487,2.25506,2.25483,2.25502,47300000.0
2006-01-18 12:28:00,2.25501,2.25512,2.25483,2.25497,31000000.0
2006-01-18 12:29:00,2.25492,2.25492,2.2545,2.25468,39100000.0
2006-01-18 12:30:00,2.25481,2.25488,2.25449,2.25449,43000000.0
2006-01-18 12:31:00,2.25436,2.25476,2.2542,2.25469,60900001.0
2006-01-18 12:32:00,2.25469,2.25481,2.25453,2.2548,22400000.0
2006-01-18 12:33:00,2.25473,2.25484,2.2545,2.2545,30300000.0
2006-01-18 12:34:00,2.25456,2.25473,2.25456,2.25462,44000000.0
2006-01-18 12:35:00,2.25452,2.25452,2.25428,2.2544,17200000.0
2006-01-18 12:36:00,2.25444,2.25444,2.25418,2.2542,33800000.0
2006-01-18 12:37:00,2.25435,2.25448,2.25416,2.25434,49500000.0
2006-01-18 12:38:00,2.25433,2.25473,2.25432,2.25473,33300000.0
2006-01-18 12:39:00,2.2548,2.25487,2.2546,2.2546,14600000.0
2006-01-18 12:40:00,2.25447,2.25469,2.25437,2.25437,37400000.0
2006-01-18 12:41:00,2.25434,2.2545,2.25412,2.2545,77399999.0
2006-01-18 12:42:00,2.25444,2.25469,2.2544,2.25448,57500000.0
2006-01-18 12:43:00,2.25447,2.25475,2.25443,2.25455,35000000.0
2006-01-18 12:44:00,2.25452,2.25454,2.25428,2.25434,40400000.0
2006-01-18 12:45:00,2.25442,2.25464,2.25433,2.25455,47500000.0
2006-01-18 12:46:00,2.25453,2.25493,2.25453,2.25487,35200000.0
2006-01-18 12:47:00,2.2549,2.25517,2.2549,2.25504,38900000.0
2006-01-18 12:48:00,2.25503,2.25525,2.25497,2.2552,36700000.0
2006-01-18 12:49:00,2.25529,2.25542,2.25517,2.25542,36700000.0
2006-01-18 12:50:00,2.25554,2.25555,2.2552,2.25533,23600000.0
2006-01-18 12:51:00,2.25526,2.25546,2.25509,2.25509,19600000.0
2006-01-18 12:52:00,2.25504,2.25531,2.25503,2.25523,30700000.0
2006-01-18 12:53:00,2.25527,2.25527,2.25501,2.25508,28000000.0
2006-01-18 12:54:00,2.25495,2.2552,2.2549,2.2552,43400000.0
2006-01-18 12:55:00,2.25513,2.2553,2.25504,2.2553,21400000.0
2006-01-18 12:56:00,2.25528,2.25552,2.25518,2.2552,38500000.0
2006-01-18 12:57:00,2.25531,2.25534,2.25472,2.25472,28500000.0
2006-01-18 12:58:00,2.25485,2.25494,2.25475,2.25475,20800000.0
2006-01-18 12:59:00,2.25477,2.25486,2.25474,2.25477,48500000.0
2006-01-18 13:00:00,2.2546,2.2548,2.25447,2.25447,40200000.0
2006-01-18 13:01:00,2.25457,2.2547,2.25455,2.25455,57900000.0
2006-01-18 13:02:00,2.25469,2.25489,2.2546,2.25473,57900000.0
2006-01-18 13:03:00,2.25478,2.25513,2.25478,2.25486,37200000.0
2006-01-18 13:04:00,2.25494,2.2551,2.2549,2.2549,29900000.0
2006-01-18 13:05:00,2.25483,2.25505,2.25471,2.25505,40200000.0
2006-01-18 13:06:00,2.25494,2.25494,2.25458,2.25458,18400000.0
2006-01-18 13:07:00,2.25452,2.25472,2.25438,2.25438,45900000.0
2006-01-18 13:08:00,2.25453,2.25458,2.2543,2.2543,12900000.0
2006-01-18 13:09:00,2.25422,2.25441,2.25416,2.25418,26500000.0
2006-01-18 13:10:00,2.25409,2.25436,2.25393,2.25405,52000000.0
2006-01-18 13:11:00,2.25432,2.25449,2.25432,2.25441,25200000.0
2006-01-18 13:12:00,2.25441,2.2546,2.25431,2.2545,33000000.0
2006-01-18 13:13:00,2.25449,2.25465,2.2544,2.2544,48700000.0
2006-01-18 13:14:00,2.25431,2.25469,2.25431,2.25469,59300000.0
2006-01-18 13:15:00,2.25466,2.25478,2.2546,2.25461,42600000.0
2006-01-18 13:16:00,2.2543,2.2545,2.25429,2.25432,42800000.0
2006-01-18 13:17:00,2.25424,2.25437,2.25409,2.25409,34500000.0
2006-01-18 13:18:00,2.25407,2.25427,2.25407,2.25423,32900000.0
2006-01-18 13:19:00,2.25437,2.25447,2.25431,2.25435,23600000.0
2006-01-18 13:20:00,2.25434,2.25451,2.25434,2.25442,16600000.0
2006-01-18 13:21:00,2.25452,2.25465,2.25435,2.25446,42900000.0
2006-01-18 13:22:00,2.25443,2.25447,2.25434,2.25441,35100000.0
2006-01-18 13:23:00,2.25438,2.25457,2.25404,2.25417,38500000.0
2006-01-18 13:24:00,2.2543,2.25455,2.25419,2.25419,31400000.0
2006-01-18 13:25:00,2.25434,2.25443,2.25419,2.25427,36900000.0
2006-01-18 13:26:00,2.25432,2.25438,2.25414,2.2543,38000000.0
2006-01-18 13:27:00,2.25422,2.25455,2.25416,2.25455,29200000.0
2006-01-18 13:28:00,2.25455,2.25463,2.25435,2.25437,19700000.0
2006-01-18 13:29:00,2.25444,2.25461,2.25423,2.25423,39700000.0
2006-01-18 13:30:00,2.25425,2.25448,2.25416,2.25442,55100001.0
2006-01-18 13:31:00,2.25424,2.25437,2.2542,2.2542,57600001.0
2006-01-18 13:32:00,2.25416,2.25457,2.25416,2.25447,45800000.0
2006-01-18 13:33:00,2.25445,2.2546,2.25441,2.25451,34800000.0
2006-01-18 13:34:00,2.25444,2.25453,2.25419,2.25419,58900000.0
2006-01-18 13:35:00,2.25433,2.25468,2.25433,2.25457,41800000.0
2006-01-18 13:36:00,2.25449,2.25465,2.25442,2.25465,59699999.0
2006-01-18 13:37:00,2.25446,2.25453,2.2541,2.2541,27700000.0
2006-01-18 13:38:00,2.25414,2.25428,2.25399,2.25405,49400000.0
2006-01-18 13:39:00,2.25398,2.25422,2.25392,2.25422,49600000.0
2006-01-18 13:40:00,2.25425,2.25435,2.25425,2.2543,16900000.0
2006-01-18 13:41:00,2.25433,2.25448,2.25429,2.2543,37700000.0
2006-01-18 13:42:00,2.25439,2.25467,2.25439,2.25456,42700000.0
2006-01-18 13:43:00,2.25437,2.25473,2.25437,2.25453,41400000.0
2006-01-18 13:44:00,2.25463,2.25469,2.25445,2.25469,30500000.0
2006-01-18 13:45:00,2.25482,2.25484,2.25469,2.25469,18500000.0
2006-01-18 13:46:00,2.25468,2.25468,2.25444,2.2546,41600000.0
2006-01-18 13:47:00,2.25454,2.25467,2.25437,2.25437,46400000.0
2006-01-18 13:48:00,2.25425,2.25457,2.25425,2.25432,26600000.0
2006-01-18 13:49:00,2.25437,2.25456,2.25428,2.25456,21600000.0
2006-01-18 13:50:00,2.25454,2.25465,2.25434,2.25447,35100000.0
2006-01-18 13:51:00,2.25436,2.25438,2.25417,2.25417,29300000.0
2006-01-18 13:52:00,2.25436,2.25449,2.25411,2.25436,39600000.0
2006-01-18 13:53:00,2.25435,2.25443,2.25411,2.25424,32400000.0
2006-01-18 13:54:00,2.25424,2.25444,2.25414,2.25434,35800000.0
2006-01-18 13:55:00,2.25428,2.25438,2.2542,2.25431,44500000.0
2006-01-18 13:56:00,2.25429,2.25448,2.25429,2.25448,26800000.0
2006-01-18 13:57:00,2.25448,2.25448,2.254,2.2542,32000000.0
2006-01-18 13:58:00,2.25412,2.25466,2.2539,2.25466,29200000.0
2006-01-18 13:59:00,2.25472,2.25475,2.25385,2.25385,24600000.0
2006-01-18 14:00:00,2.25377,2.254,2.25352,2.25387,50300000.0
2006-01-18 14:01:00,2.25373,2.25373,2.25346,2.25362,35900000.0
2006-01-18 14:02:00,2.25361,2.25389,2.25361,2.25371,44100000.0
2006-01-18 14:03:00,2.25396,2.25423,2.25396,2.25423,28700000.0
2006-01-18 14:04:00,2.25425,2.25441,2.25421,2.2543,70599999.0
2006-01-18 14:05:00,2.25418,2.25427,2.25415,2.25421,28200000.0
2006-01-18 14:06:00,2.25411,2.25416,2.25388,2.25388,39900000.0
2006-01-18 14:07:00,2.2537,2.25373,2.2535,2.2535,31700000.0
2006-01-18 14:08:00,2.25354,2.25388,2.25346,2.25375,78300001.0
2006-01-18 14:09:00,2.25394,2.2541,2.25379,2.25394,26900000.0
2006-01-18 14:10:00,2.2539,2.25409,2.25369,2.25379,46700000.0
2006-01-18 14:11:00,2.25373,2.25394,2.25354,2.25354,44800000.0
2006-01-18 14:12:00,2.2538,2.2538,2.25353,2.25353,36800000.0
2006-01-18 14:13:00,2.25352,2.25352,2.25331,2.25331,18000000.0
2006-01-18 14:14:00,2.25351,2.25402,2.25351,2.25402,21200000.0
2006-01-18 14:15:00,2.25393,2.25409,2.25393,2.25397,28600000.0
2006-01-18 14:16:00,2.25388,2.25404,2.25386,2.25386,24900000.0
2006-01-18 14:17:00,2.25379,2.25405,2.25378,2.25378,30700000.0
2006-01-18 14:18:00,2.25389,2.25395,2.25364,2.25379,20700000.0
2006-01-18 14:19:00,2.25377,2.25398,2.25376,2.25376,53500000.0
2006-01-18 14:20:00,2.25397,2.25412,2.25383,2.25395,29200000.0
2006-01-18 14:21:00,2.25386,2.25416,2.25386,2.25394,31800000.0
2006-01-18 14:22:00,2.25402,2.25435,2.25402,2.25435,40500000.0
2006-01-18 14:23:00,2.25416,2.25416,2.25395,2.25415,30700000.0
2006-01-18 14:24:00,2.254,2.25413,2.25393,2.25413,31000000.0
2006-01-18 14:25:00,2.25408,2.25449,2.25408,2.25443,40600000.0
2006-01-18 14:26:00,2.25436,2.25459,2.25436,2.25458,28900000.0
2006-01-18 14:27:00,2.25449,2.25452,2.25426,2.25452,33000000.0
2006-01-18 14:28:00,2.25431,2.25443,2.25404,2.25404,46100000.0
2006-01-18 14:29:00,2.25406,2.25407,2.25375,2.25375,18800000.0
2006-01-18 14:30:00,2.25362,2.25387,2.25352,2.25361,32800000.0
2006-01-18 14:31:00,2.2535,2.25379,2.2535,2.25375,30900000.0
2006-01-18 14:32:00,2.25369,2.25376,2.25364,2.25364,37900000.0
2006-01-18 14:33:00,2.25348,2.25355,2.2533,2.25344,27000000.0
2006-01-18 14:34:00,2.25359,2.25359,2.25332,2.25334,28900000.0
2006-01-18 14:35:00,2.25309,2.25324,2.253,2.253,22000000.0
2006-01-18 14:36:00,2.25295,2.25325,2.25295,2.25325,28100000.0
2006-01-18 14:37:00,2.25324,2.25355,2.25324,2.25338,23300000.0
2006-01-18 14:38:00,2.2534,2.25349,2.25304,2.25314,30700000.0
2006-01-18 14:39:00,2.25314,2.25347,2.25298,2.25298,53800000.0
2006-01-18 14:40:00,2.25314,2.25324,2.25281,2.25324,44000000.0
2006-01-18 14:41:00,2.25319,2.25338,2.25308,2.25319,32000000.0
2006-01-18 14:42:00,2.25331,2.25342,2.2532,2.2532,41200001.0
2006-01-18 14:43:00,2.2531,2.2531,2.2527,2.25295,43000000.0
2006-01-18 14:44:00,2.253,2.25316,2.25288,2.25304,38400000.0
2006-01-18 14:45:00,2.25299,2.25299,2.25261,2.25261,38200000.0
2006-01-18 14:46:00,2.25263,2.25273,2.25249,2.25249,38700000.0
2006-01-18 14:47:00,2.25264,2.25278,2.25211,2.25211,17700000.0
2006-01-18 14:48:00,2.2521,2.25252,2.2521,2.25238,32400000.0
2006-01-18 14:49:00,2.25245,2.25245,2.25216,2.2522,24500000.0
2006-01-18 14:50:00,2.25222,2.25246,2.25206,2.25227,42700000.0
2006-01-18 14:51:00,2.25232,2.25251,2.25229,2.2523,36000000.0
2006-01-18 14:52:00,2.25244,2.25259,2.25229,2.25229,48100000.0
2006-01-18 14:53:00,2.2522,2.25237,2.25211,2.25237,36500000.0
2006-01-18 14:54:00,2.25198,2.25231,2.25198,2.25218,39000000.0
2006-01-18 14:55:00,2.25215,2.25227,2.25206,2.25227,33400000.0
2006-01-18 14:56:00,2.25234,2.25253,2.25218,2.25253,39200000.0
2006-01-18 14:57:00,2.25256,2.2528,2.25256,2.2527,32800000.0
2006-01-18 14:58:00,2.25284,2.25298,2.25272,2.25272,28900000.0
2006-01-18 14:59:00,2.25265,2.25269,2.2525,2.2525,16800000.0
2006-01-18 15:00:00,2.25241,2.2526,2.25239,2.25245,36100000.0
2006-01-18 15:01:00,2.2524,2.25277,2.25237,2.25237,56500000.0
2006-01-18 15:02:00,2.25233,2.25233,2.25206,2.25216,37400000.0
2006-01-18 15:03:00,2.25208,2.25227,2.25202,2.25213,27500000.0
2006-01-18 15:04:00,2.25229,2.25247,2.25208,2.25231,41600000.0
2006-01-18 15:05:00,2.25246,2.25267,2.25246,2.25267,14400000.0
2006-01-18 15:06:00,2.25249,2.25268,2.25245,2.25265,43900000.0
2006-01-18 15:07:00,2.25258,2.25282,2.25254,2.25254,44700000.0
2006-01-18 15:08:00,2.25248,2.25249,2.25214,2.25214,22200000.0
2006-01-18 15:09:00,2.25227,2.25252,2.25227,2.25241,17500000.0
2006-01-18 15:10:00,2.25238,2.25258,2.2523,2.25257,33500000.0
2006-01-18 15:11:00,2.25259,2.25274,2.25247,2.2527,32800000.0
2006-01-18 15:12:00,2.25279,2.25312,2.25279,2.25297,26700000.0
2006-01-18 15:13:00,2.25323,2.25323,2.25298,2.25302,32500000.0
2006-01-18 15:14:00,2.25328,2.25337,2.25317,2.25325,24400000.0
2006-01-18 15:15:00,2.25341,2.25341,2.25311,2.25317,17300000.0
2006-01-18 15:16:00,2.2532,2.2532,2.25295,2.25295,36800000.0
2006-01-18 15:17:00,2.25302,2.25305,2.25284,2.25298,31500000.0
2006-01-18 15:18:00,2.25289,2.25289,2.25261,2.25275,16500000.0
2006-01-18 15:19:00,2.25272,2.25283,2.25253,2.25253,27600000.0
2006-01-18 15:20:00,2.25252,2.2527,2.25251,2.25263,39400000.0
2006-01-18 15:21:00,2.2527,2.25305,2.2527,2.25297,20800000.0
2006-01-18 15:22:00,2.25297,2.25333,2.25292,2.25321,29100000.0
2006-01-18 15:23:00,2.25309,2.25309,2.25287,2.25288,39100000.0
2006-01-18 15:24:00,2.25296,2.25318,2.25281,2.25288,34000000.0
2006-01-18 15:25:00,2.25277,2.25302,2.2527,2.25287,24200000.0
2006-01-18 15:26:00,2.25267,2.25285,2.25263,2.25285,38900000.0
2006-01-18 15:27:00,2.25282,2.25282,2.2525,2.2525,23200000.0
2006-01-18 15:28:00,2.2523,2.2523,2.25204,2.25225,60900000.0
2006-01-18 15:29:00,2.25194,2.25218,2.25188,2.25218,38300000.0
2006-01-18 15:30:00,2.25176,2.25235,2.25176,2.25235,44000000.0
2006-01-18 15:31:00,2.25223,2.25238,2.25191,2.25234,51200001.0
2006-01-18 15:32:00,2.25261,2.25346,2.25261,2.25331,45399999.0
2006-01-18 15:33:00,2.25329,2.25363,2.25327,2.25363,39600000.0
2006-01-18 15:34:00,2.25354,2.25368,2.25333,2.2536,22400000.0
2006-01-18 15:35:00,2.25333,2.25356,2.25311,2.25323,41500000.0
2006-01-18 15:36:00,2.25318,2.25349,2.25318,2.25334,66200000.0
2006-01-18 15:37:00,2.25343,2.2536,2.25321,2.25345,35300000.0
2006-01-18 15:38:00,2.25326,2.25339,2.25311,2.25334,34600000.0
2006-01-18 15:39:00,2.25354,2.25358,2.25318,2.25322,27600000.0
2006-01-18 15:40:00,2.25344,2.25374,2.25341,2.25349,22700000.0
2006-01-18 15:41:00,2.25357,2.25365,2.25326,2.2535,42600000.0
2006-01-18 15:42:00,2.25346,2.25361,2.25335,2.25353,32800000.0
2006-01-18 15:43:00,2.25335,2.25366,2.25329,2.25366,37200000.0
2006-01-18 15:44:00,2.25324,2.25324,2.25271,2.25271,37300000.0
2006-01-18 15:45:00,2.25252,2.25303,2.25232,2.25302,35200000.0
2006-01-18 15:46:00,2.25336,2.25393,2.25336,2.25376,33700000.0
2006-01-18 15:47:00,2.25371,2.254,2.25371,2.2538,32900000.0
2006-01-18 15:48:00,2.25361,2.25381,2.25348,2.25348,43600000.0
2006-01-18 15:49:00,2.25333,2.25372,2.25308,2.25308,42400000.0
2006-01-18 15:50:00,2.25303,2.25321,2.25283,2.25305,64500000.0
2006-01-18 15:51:00,2.25288,2.25323,2.25288,2.25314,38800000.0
2006-01-18 15:52:00,2.25331,2.25346,2.25325,2.25346,30900000.0
2006-01-18 15:53:00,2.25332,2.25359,2.2533,2.2533,22800000.0
2006-01-18 15:54:00,2.25327,2.25347,2.25296,2.25296,29000000.0
2006-01-18 15:55:00,2.25277,2.25311,2.25269,2.25274,32800000.0
2006-01-18 15:56:00,2.25289,2.253,2.2525,2.25288,31200000.0
2006-01-18 15:57:00,2.25306,2.25313,2.2526,2.2526,51800000.0
2006-01-18 15:58:00,2.25247,2.25247,2.25217,2.25217,20300000.0
2006-01-18 15:59:00,2.25214,2.25214,2.25109,2.25116,37400000.0
2006-01-18 16:00:00,2.25147,2.25201,2.25129,2.25201,28000000.0
2006-01-18 16:01:00,2.25215,2.25267,2.252,2.25267,51400000.0
2006-01-18 16:02:00,2.25289,2.25317,2.25277,2.25286,43000000.0
2006-01-18 16:03:00,2.25322,2.25388,2.25322,2.25384,22800000.0
2006-01-18 16:04:00,2.25389,2.25445,2.25389,2.25419,33200000.0
2006-01-18 16:05:00,2.25428,2.25446,2.25403,2.25411,35500000.0
2006-01-18 16:06:00,2.25396,2.25458,2.25395,2.25458,21600000.0
2006-01-18 16:07:00,2.25459,2.25485,2.25446,2.2545,32000000.0
2006-01-18 16:08:00,2.25457,2.25475,2.25435,2.25441,49899999.0
2006-01-18 16:09:00,2.25459,2.25488,2.25452,2.25477,37700000.0
2006-01-18 16:10:00,2.25497,2.25507,2.25455,2.25459,18000000.0
2006-01-18 16:11:00,2.25463,2.25463,2.25435,2.25436,28800000.0
2006-01-18 16:12:00,2.25418,2.25426,2.25375,2.25399,51700000.0
2006-01-18 16:13:00,2.25392,2.25422,2.25383,2.25422,34000000.0
2006-01-18 16:14:00,2.25451,2.25451,2.25421,2.2545,42900000.0
2006-01-18 16:15:00,2.25466,2.25466,2.25435,2.2545,34800000.0
2006-01-18 16:16:00,2.25445,2.25445,2.25411,2.25421,23600000.0
2006-01-18 16:17:00,2.25427,2.25452,2.254,2.25407,35200000.0
2006-01-18 16:18:00,2.25401,2.25432,2.25401,2.25415,26300000.0
2006-01-18 16:19:00,2.25414,2.25425,2.25399,2.25411,26600000.0
2006-01-18 16:20:00,2.25411,2.25438,2.25392,2.25422,40300000.0
2006-01-18 16:21:00,2.25434,2.25461,2.25405,2.25405,31300000.0
2006-01-18 16:22:00,2.25411,2.25426,2.25407,2.25412,41000000.0
2006-01-18 16:23:00,2.25408,2.25431,2.25389,2.25389,27400000.0
2006-01-18 16:24:00,2.25376,2.25408,2.25362,2.25369,38400000.0
2006-01-18 16:25:00,2.25366,2.25373,2.25346,2.25362,52100000.0
2006-01-18 16:26:00,2.25344,2.25378,2.25338,2.25367,20900000.0
2006-01-18 16:27:00,2.25344,2.25344,2.25287,2.25287,29200000.0
2006-01-18 16:28:00,2.25294,2.25303,2.25276,2.25297,42100000.0
2006-01-18 16:29:00,2.25281,2.25303,2.25281,2.25303,28300000.0
2006-01-18 16:30:00,2.25291,2.25318,2.25285,2.25302,29800000.0
2006-01-18 16:31:00,2.25298,2.25298,2.25254,2.25278,42100000.0
2006-01-18 16:32:00,2.25284,2.25325,2.25272,2.25307,31600000.0
2006-01-18 16:33:00,2.25309,2.25324,2.25276,2.25276,19600000.0
2006-01-18 16:34:00,2.25202,2.25202,2.25168,2.25168,4800000.0
2006-01-18 16:35:00,2.25139,2.25238,2.25139,2.25232,29600000.0
2006-01-18 16:36:00,2.25214,2.25219,2.25131,2.25181,31500000.0
2006-01-18 16:37:00,2.252,2.25204,2.25071,2.25071,37300000.0
2006-01-18 16:38:00,2.2507,2.25135,2.2507,2.25092,35900000.0
2006-01-18 16:39:00,2.25103,2.2512,2.25086,2.25115,29900000.0
2006-01-18 16:40:00,2.25131,2.2514,2.25114,2.25123,31300000.0
2006-01-18 16:41:00,2.25103,2.25138,2.25097,2.25112,36500000.0
2006-01-18 16:42:00,2.25108,2.25138,2.251,2.25113,38300000.0
2006-01-18 16:43:00,2.25118,2.25118,2.25077,2.25077,48200001.0
2006-01-18 16:44:00,2.25063,2.25079,2.25052,2.25057,33700000.0
2006-01-18 16:45:00,2.25073,2.25125,2.25073,2.25125,33900000.0
2006-01-18 16:46:00,2.25128,2.25128,2.25053,2.25053,50300000.0
2006-01-18 16:47:00,2.25032,2.25091,2.25032,2.2505,41300000.0
2006-01-18 16:48:00,2.25015,2.25019,2.25003,2.25013,22900000.0
2006-01-18 16:49:00,2.25028,2.25082,2.25027,2.25073,24500000.0
2006-01-18 16:50:00,2.2507,2.25093,2.25062,2.25069,44900000.0
2006-01-18 16:51:00,2.25061,2.25125,2.25061,2.25114,39400000.0
2006-01-18 16:52:00,2.25116,2.25118,2.25075,2.25109,57700000.0
2006-01-18 16:53:00,2.25095,2.25118,2.25085,2.25099,35400000.0
2006-01-18 16:54:00,2.25098,2.25111,2.25087,2.25111,66400000.0
2006-01-18 16:55:00,2.25114,2.25141,2.25102,2.25102,28200000.0
2006-01-18 16:56:00,2.2509,2.25128,2.2509,2.25128,23200000.0
2006-01-18 16:57:00,2.25123,2.25123,2.25099,2.25107,13400000.0
2006-01-18 16:58:00,2.25109,2.25147,2.25109,2.25123,26600000.0
2006-01-18 16:59:00,2.25108,2.25125,2.25093,2.25107,53700000.0
2006-01-18 17:00:00,2.25076,2.25093,2.25052,2.25084,46200000.0
2006-01-18 17:01:00,2.25115,2.25169,2.25115,2.2513,41300000.0
2006-01-18 17:02:00,2.25133,2.25176,2.25133,2.25176,41700000.0
2006-01-18 17:03:00,2.25185,2.25247,2.25177,2.25247,25200000.0
2006-01-18 17:04:00,2.25284,2.25311,2.25258,2.25299,47200000.0
2006-01-18 17:05:00,2.25311,2.25314,2.25278,2.25288,53200000.0
2006-01-18 17:06:00,2.25275,2.25295,2.25267,2.25288,41000000.0
2006-01-18 17:07:00,2.25309,2.2531,2.25282,2.25299,40500000.0
2006-01-18 17:08:00,2.2531,2.25327,2.25295,2.25303,25000000.0
2006-01-18 17:09:00,2.25305,2.25309,2.25215,2.25215,23300000.0
2006-01-18 17:10:00,2.25233,2.25295,2.25233,2.25288,34500000.0
2006-01-18 17:11:00,2.2528,2.25316,2.25265,2.25316,28200000.0
2006-01-18 17:12:00,2.25367,2.25392,2.25299,2.25374,30200000.0
2006-01-18 17:13:00,2.25389,2.25429,2.2538,2.2542,29500000.0
2006-01-18 17:14:00,2.25467,2.25561,2.25455,2.25561,27100000.0
2006-01-18 17:15:00,2.25556,2.25627,2.25555,2.25609,41600000.0
2006-01-18 17:16:00,2.25593,2.25687,2.25582,2.25667,50900000.0
2006-01-18 17:17:00,2.25663,2.25722,2.25654,2.2572,40000000.0
2006-01-18 17:18:00,2.25742,2.25763,2.25731,2.25738,48700000.0
2006-01-18 17:19:00,2.25729,2.25732,2.25695,2.25722,46200000.0
2006-01-18 17:20:00,2.25734,2.25739,2.2566,2.2566,38900000.0
2006-01-18 17:21:00,2.25648,2.25668,2.25633,2.25633,51900000.0
2006-01-18 17:22:00,2.2562,2.25651,2.2562,2.25648,22600000.0
2006-01-18 17:23:00,2.2565,2.2565,2.25615,2.2563,26000000.0
2006-01-18 17:24:00,2.25624,2.2564,2.25608,2.25617,42900000.0
2006-01-18 17:25:00,2.25615,2.25663,2.25615,2.25635,50000000.0
2006-01-18 17:26:00,2.25623,2.2565,2.25599,2.25611,60600000.0
2006-01-18 17:27:00,2.25603,2.25618,2.25588,2.25606,34700000.0
2006-01-18 17:28:00,2.25622,2.25622,2.25584,2.25584,57200000.0
2006-01-18 17:29:00,2.25596,2.25616,2.25587,2.25598,43000000.0
2006-01-18 17:30:00,2.25599,2.25626,2.25594,2.25594,48000000.0
2006-01-18 17:31:00,2.25604,2.25647,2.25588,2.2561,33900000.0
2006-01-18 17:32:00,2.25614,2.25614,2.25579,2.25605,38900000.0
2006-01-18 17:33:00,2.25599,2.25601,2.25573,2.25577,34500000.0
2006-01-18 17:34:00,2.25553,2.25609,2.25553,2.25604,33000000.0
2006-01-18 17:35:00,2.25602,2.25617,2.25585,2.25597,51700000.0
2006-01-18 17:36:00,2.25579,2.25628,2.25579,2.25628,41200000.0
2006-01-18 17:37:00,2.25606,2.25646,2.25604,2.25639,48000000.0
2006-01-18 17:38:00,2.25639,2.25663,2.25629,2.25663,37500000.0
2006-01-18 17:39:00,2.25652,2.25652,2.25608,2.25627,48199999.0
2006-01-18 17:40:00,2.2565,2.25671,2.25621,2.25621,28400000.0
2006-01-18 17:41:00,2.25619,2.25635,2.25616,2.25618,29800000.0
2006-01-18 17:42:00,2.25634,2.25634,2.25616,2.25627,50300000.0
2006-01-18 17:43:00,2.25635,2.25636,2.25609,2.25622,20100000.0
2006-01-18 17:44:00,2.25612,2.25627,2.25604,2.25609,61200001.0
2006-01-18 17:45:00,2.25597,2.25608,2.2559,2.25602,25400000.0
2006-01-18 17:46:00,2.25597,2.25628,2.25595,2.25595,30900000.0
2006-01-18 17:47:00,2.25568,2.25575,2.25549,2.25574,30000000.0
2006-01-18 17:48:00,2.2556,2.25584,2.25557,2.25557,45000000.0
2006-01-18 17:49:00,2.25556,2.25559,2.25534,2.25534,30700000.0
2006-01-18 17:50:00,2.25531,2.25551,2.25524,2.25538,51000000.0
2006-01-18 17:51:00,2.25528,2.25545,2.25521,2.2554,33400000.0
2006-01-18 17:52:00,2.2552,2.2552,2.25468,2.25478,37400000.0
2006-01-18 17:53:00,2.25483,2.25514,2.25483,2.25493,29000000.0
2006-01-18 17:54:00,2.25505,2.25572,2.25505,2.25572,33000000.0
2006-01-18 17:55:00,2.25573,2.25583,2.25554,2.25583,28300000.0
2006-01-18 17:56:00,2.25601,2.25606,2.25583,2.256,34700000.0
2006-01-18 17:57:00,2.25606,2.25628,2.25591,2.25607,47599999.0
2006-01-18 17:58:00,2.25617,2.25619,2.25511,2.25526,38500000.0
2006-01-18 17:59:00,2.25504,2.25601,2.25504,2.25593,43800000.0
2006-01-18 18:00:00,2.2561,2.25631,2.25597,2.25597,52299999.0
2006-01-18 18:01:00,2.25605,2.25646,2.25603,2.25606,341200001.0
2006-01-18 18:02:00,2.25623,2.25663,2.25606,2.25606,339700000.0
2006-01-18 18:03:00,2.25602,2.25645,2.25602,2.25625,442900000.0
2006-01-18 18:04:00,2.25635,2.25672,2.25621,2.25635,285700000.0
2006-01-18 18:05:00,2.25628,2.25628,2.25568,2.25576,172300000.0
2006-01-18 18:06:00,2.25572,2.25611,2.25549,2.25549,410700000.0
2006-01-18 18:07:00,2.25541,2.25562,2.25525,2.25562,411099999.0
2006-01-18 18:08:00,2.25557,2.2559,2.25553,2.2556,463500000.0
2006-01-18 18:09:00,2.25568,2.25598,2.25562,2.25571,293600000.0
2006-01-18 18:10:00,2.25571,2.25601,2.25546,2.25546,282700000.0
2006-01-18 18:11:00,2.25545,2.25573,2.25544,2.25565,210000000.0
2006-01-18 18:12:00,2.25558,2.25575,2.25545,2.25567,154700000.0
2006-01-18 18:13:00,2.2555,2.25567,2.25542,2.25557,158600000.0
2006-01-18 18:14:00,2.25576,2.25591,2.25549,2.25573,333000000.0
2006-01-18 18:15:00,2.25572,2.2559,2.25546,2.2558,366199998.0
2006-01-18 18:16:00,2.25592,2.25592,2.25555,2.25559,388699999.0
2006-01-18 18:17:00,2.25556,2.25568,2.25515,2.25515,188900000.0
2006-01-18 18:18:00,2.25518,2.25577,2.25512,2.25552,144700000.0
2006-01-18 18:19:00,2.25558,2.25591,2.25551,2.25577,280899999.0
2006-01-18 18:20:00,2.25574,2.25592,2.25556,2.25557,154800000.0
2006-01-18 18:21:00,2.25549,2.25565,2.25521,2.25553,239400000.0
2006-01-18 18:22:00,2.25558,2.25582,2.25555,2.25566,203200001.0
2006-01-18 18:23:00,2.25558,2.25587,2.2554,2.2557,357500000.0
2006-01-18 18:24:00,2.2557,2.25604,2.25569,2.25597,372700001.0
2006-01-18 18:25:00,2.25589,2.25613,2.25551,2.25593,273900000.0
2006-01-18 18:26:00,2.25601,2.25625,2.25583,2.25592,366500000.0
2006-01-18 18:27:00,2.25575,2.2562,2.2557,2.25593,277000000.0
2006-01-18 18:28:00,2.25604,2.25636,2.25592,2.25612,218100000.0
2006-01-18 18:29:00,2.25607,2.25635,2.25597,2.25616,228700000.0
2006-01-18 18:30:00,2.2563,2.25704,2.2563,2.2569,247300000.0
2006-01-18 18:31:00,2.25715,2.2574,2.257,2.2574,176600000.0
2006-01-18 18:32:00,2.25742,2.25752,2.25715,2.25752,136600000.0
2006-01-18 18:33:00,2.25763,2.25765,2.25738,2.25757,288600000.0
2006-01-18 18:34:00,2.25759,2.25786,2.25732,2.2577,408800000.0
2006-01-18 18:35:00,2.25771,2.25786,2.25733,2.25762,150700000.0
2006-01-18 18:36:00,2.25765,2.25802,2.25749,2.25774,94600000.0
2006-01-18 18:37:00,2.2578,2.25791,2.25757,2.25774,78600000.0
2006-01-18 18:38:00,2.25776,2.25785,2.25757,2.25768,105700002.0
2006-01-18 18:39:00,2.25777,2.25807,2.25769,2.25792,177100000.0
2006-01-18 18:40:00,2.25787,2.25814,2.25768,2.25768,216199999.0
2006-01-18 18:41:00,2.25769,2.25835,2.25755,2.25797,146800000.0
2006-01-18 18:42:00,2.25803,2.25828,2.25795,2.25803,115400000.0
2006-01-18 18:43:00,2.25803,2.25824,2.25785,2.25785,79800000.0
2006-01-18 18:44:00,2.25804,2.25857,2.25779,2.25795,107000000.0
2006-01-18 18:45:00,2.25815,2.25871,2.25793,2.25865,77300000.0
2006-01-18 18:46:00,2.25871,2.2588,2.25838,2.2588,33000000.0
2006-01-18 18:47:00,2.25876,2.25893,2.25833,2.25852,19200000.0
2006-01-18 18:48:00,2.25842,2.25865,2.25828,2.2585,78400000.0
2006-01-18 18:49:00,2.25869,2.25869,2.25826,2.25839,51499999.0
2006-01-18 18:50:00,2.25833,2.25892,2.25833,2.2588,55900000.0
2006-01-18 18:51:00,2.25882,2.25924,2.25882,2.25886,204500000.0
2006-01-18 18:52:00,2.25875,2.25875,2.25817,2.25824,177800000.0
2006-01-18 18:53:00,2.2582,2.25857,2.25812,2.25828,169500000.0
2006-01-18 18:54:00,2.25816,2.25823,2.25794,2.25809,120800000.0
2006-01-18 18:55:00,2.25807,2.25834,2.25807,2.25834,143900000.0
2006-01-18 18:56:00,2.25848,2.25886,2.25848,2.25865,29400000.0
2006-01-18 18:57:00,2.25877,2.25947,2.25877,2.25925,91800000.0
2006-01-18 18:58:00,2.25941,2.2595,2.25918,2.25918,261300001.0
2006-01-18 18:59:00,2.25914,2.25933,2.25899,2.25922,212900000.0
2006-01-18 19:00:00,2.25933,2.25945,2.25922,2.25943,65900000.0
2006-01-18 19:01:00,2.25936,2.25955,2.25936,2.25952,36500000.0
2006-01-18 19:02:00,2.25978,2.26022,2.25978,2.26002,170300000.0
2006-01-18 19:03:00,2.25995,2.25995,2.25955,2.25955,68800000.0
2006-01-18 19:04:00,2.25943,2.25943,2.25903,2.2591,32800000.0
2006-01-18 19:05:00,2.25906,2.25932,2.25879,2.25932,49300000.0
2006-01-18 19:06:00,2.25934,2.25943,2.25914,2.25918,233600000.0
2006-01-18 19:07:00,2.259,2.25904,2.25847,2.25847,140300000.0
2006-01-18 19:08:00,2.25862,2.25914,2.25839,2.25875,242700000.0
2006-01-18 19:09:00,2.25871,2.25871,2.25842,2.25845,122000000.0
2006-01-18 19:10:00,2.25847,2.2586,2.25785,2.25785,66800000.0
2006-01-18 19:11:00,2.25779,2.25785,2.25731,2.25739,58200000.0
2006-01-18 19:12:00,2.25736,2.25741,2.25704,2.25732,21400000.0
2006-01-18 19:13:00,2.2573,2.25745,2.25692,2.257,132700000.0
2006-01-18 19:14:00,2.25716,2.25762,2.25716,2.25739,106900000.0
2006-01-18 19:15:00,2.25745,2.25859,2.25738,2.25844,125300000.0
2006-01-18 19:16:00,2.25877,2.25885,2.25848,2.25858,26000000.0
2006-01-18 19:17:00,2.25862,2.25873,2.25795,2.25814,53400000.0
2006-01-18 19:18:00,2.25821,2.25932,2.25821,2.25932,131100000.0
2006-01-18 19:19:00,2.25939,2.26017,2.25932,2.25965,103600000.0
2006-01-18 19:20:00,2.25965,2.25985,2.25923,2.25937,107800000.0
2006-01-18 19:21:00,2.25933,2.25973,2.25933,2.25952,137899999.0
2006-01-18 19:22:00,2.2596,2.26038,2.2595,2.26038,68100000.0
2006-01-18 19:23:00,2.26043,2.26055,2.26012,2.26042,148599999.0
2006-01-18 19:24:00,2.26054,2.26119,2.26045,2.26119,79900000.0
2006-01-18 19:25:00,2.26108,2.26108,2.26064,2.26064,61200000.0
2006-01-18 19:26:00,2.26068,2.26101,2.2603,2.261,121000000.0
2006-01-18 19:27:00,2.26107,2.26139,2.26097,2.2612,146200000.0
2006-01-18 19:28:00,2.26123,2.2614,2.26122,2.2614,98000000.0
2006-01-18 19:29:00,2.26129,2.26138,2.26118,2.26125,97900000.0
2006-01-18 19:30:00,2.26134,2.26149,2.26114,2.26139,191400000.0
2006-01-18 19:31:00,2.26138,2.26138,2.26117,2.26132,99600000.0
2006-01-18 19:32:00,2.2612,2.2612,2.26094,2.26111,135600000.0
2006-01-18 19:33:00,2.261,2.26106,2.26086,2.26094,52700000.0
2006-01-18 19:34:00,2.26101,2.26102,2.26077,2.26091,120800000.0
2006-01-18 19:35:00,2.26117,2.26126,2.26094,2.261,150699999.0
2006-01-18 19:36:00,2.26096,2.26122,2.26096,2.26104,118000000.0
2006-01-18 19:37:00,2.26106,2.26113,2.26082,2.26101,62500000.0
2006-01-18 19:38:00,2.26089,2.26093,2.26075,2.26093,38100000.0
2006-01-18 19:39:00,2.26073,2.26073,2.26034,2.26051,53600000.0
2006-01-18 19:40:00,2.26043,2.26044,2.2602,2.26028,116500000.0
2006-01-18 19:41:00,2.26017,2.26019,2.25946,2.25948,91800000.0
2006-01-18 19:42:00,2.25951,2.25973,2.25938,2.25956,81200000.0
2006-01-18 19:43:00,2.25962,2.25996,2.25962,2.25968,31500000.0
2006-01-18 19:44:00,2.25967,2.25983,2.25966,2.25975,73000000.0
2006-01-18 19:45:00,2.25977,2.25981,2.25961,2.25981,70899998.0
2006-01-18 19:46:00,2.25983,2.25983,2.25929,2.25929,95600000.0
2006-01-18 19:47:00,2.25916,2.25962,2.25911,2.25962,14700000.0
2006-01-18 19:48:00,2.25964,2.25978,2.25931,2.25932,81400000.0
2006-01-18 19:49:00,2.25933,2.25933,2.25868,2.25902,102900000.0
2006-01-18 19:50:00,2.25908,2.25927,2.25892,2.25921,56300000.0
2006-01-18 19:51:00,2.25927,2.25945,2.2591,2.2592,94700000.0
2006-01-18 19:52:00,2.25914,2.2594,2.25892,2.25892,45200000.0
2006-01-18 19:53:00,2.25881,2.25881,2.25863,2.25863,37600000.0
2006-01-18 19:54:00,2.25877,2.25892,2.25861,2.25861,73300000.0
2006-01-18 19:55:00,2.25836,2.25836,2.25803,2.25818,38200000.0
2006-01-18 19:56:00,2.25822,2.25822,2.25795,2.25813,62800000.0
2006-01-18 19:57:00,2.25824,2.25852,2.25824,2.25852,121900000.0
2006-01-18 19:58:00,2.25858,2.25899,2.25845,2.25899,89900000.0
2006-01-18 19:59:00,2.25911,2.25933,2.25896,2.25899,108400000.0
2006-01-18 20:00:00,2.25903,2.25932,2.25894,2.25894,68600000.0
2006-01-18 20:01:00,2.25887,2.25891,2.25866,2.25884,71900000.0
2006-01-18 20:02:00,2.25885,2.25903,2.25863,2.25863,47400000.0
2006-01-18 20:03:00,2.25867,2.2588,2.25857,2.25857,36700000.0
2006-01-18 20:04:00,2.25827,2.25832,2.25808,2.25808,37600000.0
2006-01-18 20:05:00,2.25802,2.25821,2.25783,2.25783,35200000.0
2006-01-18 20:06:00,2.25767,2.25767,2.25721,2.25735,26700000.0
2006-01-18 20:07:00,2.25757,2.2576,2.25732,2.2576,36800000.0
2006-01-18 20:08:00,2.25775,2.25824,2.25775,2.2581,71700000.0
2006-01-18 20:09:00,2.25809,2.25809,2.25787,2.25793,43700000.0
2006-01-18 20:10:00,2.25806,2.25806,2.25791,2.25796,21400000.0
2006-01-18 20:11:00,2.25786,2.25802,2.25784,2.25789,43900000.0
2006-01-18 20:12:00,2.25791,2.25822,2.25791,2.25812,141200000.0
2006-01-18 20:13:00,2.25805,2.25819,2.25798,2.25813,152500000.0
2006-01-18 20:14:00,2.25806,2.25806,2.25775,2.25775,99500000.0
2006-01-18 20:15:00,2.25789,2.25826,2.25783,2.2581,210000000.0
2006-01-18 20:16:00,2.25818,2.25839,2.25804,2.25831,155400000.0
2006-01-18 20:17:00,2.25816,2.25867,2.25795,2.25867,23700000.0
2006-01-18 20:18:00,2.25871,2.25877,2.2585,2.2585,69600000.0
2006-01-18 20:19:00,2.25846,2.25866,2.25844,2.25849,168800000.0
2006-01-18 20:20:00,2.25848,2.25881,2.25821,2.25881,234799999.0
2006-01-18 20:21:00,2.25891,2.25927,2.25891,2.25927,73700000.0
2006-01-18 20:22:00,2.25935,2.25963,2.25935,2.25963,90300000.0
2006-01-18 20:23:00,2.25961,2.25969,2.25943,2.25946,195600000.0
2006-01-18 20:24:00,2.2595,2.25978,2.25864,2.25864,36200000.0
2006-01-18 20:25:00,2.25838,2.25844,2.2581,2.25819,167800000.0
2006-01-18 20:26:00,2.25822,2.25839,2.25811,2.25811,117300000.0
2006-01-18 20:27:00,2.25802,2.25834,2.258,2.25834,94800000.0
2006-01-18 20:28:00,2.25831,2.25831,2.25797,2.25797,221500000.0
2006-01-18 20:29:00,2.25802,2.25825,2.25786,2.25788,177600000.0
2006-01-18 20:30:00,2.25788,2.25824,2.25786,2.25788,391300000.0
2006-01-18 20:31:00,2.25779,2.25823,2.25779,2.25805,177600000.0
2006-01-18 20:32:00,2.25787,2.2581,2.25753,2.2581,348300000.0
2006-01-18 20:33:00,2.25803,2.25803,2.2575,2.2575,94300000.0
2006-01-18 20:34:00,2.25744,2.25795,2.25744,2.25788,81600001.0
2006-01-18 20:35:00,2.25793,2.25793,2.2575,2.25754,44400000.0
2006-01-18 20:36:00,2.25741,2.25748,2.2565,2.25684,59000000.0
2006-01-18 20:37:00,2.25664,2.25685,2.25641,2.25645,96200000.0
2006-01-18 20:38:00,2.25649,2.25668,2.2564,2.2564,141300000.0
2006-01-18 20:39:00,2.25631,2.25632,2.25601,2.25624,138299998.0
2006-01-18 20:40:00,2.25632,2.2564,2.25622,2.25625,175199999.0
2006-01-18 20:41:00,2.2563,2.25635,2.25622,2.25625,129900000.0
2006-01-18 20:42:00,2.2563,2.25645,2.25625,2.25627,62100000.0
2006-01-18 20:43:00,2.25635,2.2564,2.25623,2.2563,92800000.0
2006-01-18 20:44:00,2.25642,2.25672,2.25641,2.25672,210100000.0
2006-01-18 20:45:00,2.25678,2.25683,2.25666,2.25677,48200000.0
2006-01-18 20:46:00,2.25674,2.25694,2.25666,2.25683,24000000.0
2006-01-18 20:47:00,2.25681,2.25687,2.25655,2.25655,121000000.0
2006-01-18 20:48:00,2.25656,2.25692,2.25656,2.2567,190600000.0
2006-01-18 20:49:00,2.25675,2.25698,2.25656,2.25687,119300000.0
2006-01-18 20:50:00,2.25692,2.25707,2.25686,2.25686,150000000.0
2006-01-18 20:51:00,2.25682,2.25688,2.25668,2.25672,109400000.0
2006-01-18 20:52:00,2.25671,2.25702,2.25663,2.25687,187200000.0
2006-01-18 20:53:00,2.25692,2.25715,2.25665,2.25715,223900000.0
2006-01-18 20:54:00,2.25724,2.25725,2.25705,2.25715,152600000.0
2006-01-18 20:55:00,2.25714,2.25733,2.25713,2.25733,23200000.0
2006-01-18 20:56:00,2.25735,2.25735,2.25702,2.25703,210500000.0
2006-01-18 20:57:00,2.25705,2.25737,2.25705,2.25711,302500000.0
2006-01-18 20:58:00,2.25717,2.25748,2.25716,2.25737,171600000.0
2006-01-18 20:59:00,2.25747,2.25776,2.25742,2.25761,281200000.0
2006-01-18 21:00:00,2.25767,2.25795,2.2575,2.2576,243899999.0
2006-01-18 21:01:00,2.25759,2.25781,2.2575,2.25755,316000000.0
2006-01-18 21:02:00,2.25757,2.2578,2.25757,2.25757,100600000.0
2006-01-18 21:03:00,2.25772,2.25772,2.25757,2.25757,133200000.0
2006-01-18 21:04:00,2.25758,2.25771,2.2575,2.25771,61500000.0
2006-01-18 21:05:00,2.2577,2.2577,2.25741,2.25741,71200000.0
2006-01-18 21:06:00,2.25732,2.25732,2.25705,2.25721,64300000.0
2006-01-18 21:07:00,2.25719,2.25746,2.2571,2.25742,25000000.0
2006-01-18 21:08:00,2.25737,2.25739,2.25708,2.25708,27300000.0
2006-01-18 21:09:00,2.25699,2.25709,2.25693,2.25696,26000000.0
2006-01-18 21:10:00,2.2569,2.2569,2.25668,2.25668,64400000.0
2006-01-18 21:11:00,2.25663,2.25675,2.25648,2.25648,139200000.0
2006-01-18 21:12:00,2.25648,2.25658,2.25648,2.25658,33200000.0
2006-01-18 21:13:00,2.25655,2.25663,2.25626,2.25626,134399999.0
2006-01-18 21:14:00,2.25648,2.25677,2.25641,2.25645,140400000.0
2006-01-18 21:15:00,2.25652,2.25691,2.25652,2.25663,166300000.0
2006-01-18 21:16:00,2.2567,2.25685,2.2566,2.25669,103000001.0
2006-01-18 21:17:00,2.2565,2.25732,2.2565,2.25732,144600000.0
2006-01-18 21:18:00,2.2572,2.25735,2.25701,2.25735,150600000.0
2006-01-18 21:19:00,2.25743,2.25776,2.25742,2.25768,68400000.0
2006-01-18 21:20:00,2.25769,2.25773,2.25736,2.25744,196000000.0
2006-01-18 21:21:00,2.25747,2.25769,2.25744,2.25765,250700000.0
2006-01-18 21:22:00,2.25782,2.25805,2.25776,2.2579,145600000.0
2006-01-18 21:23:00,2.25799,2.25799,2.25761,2.25768,114599999.0
2006-01-18 21:24:00,2.25773,2.2579,2.25767,2.25778,59500000.0
2006-01-18 21:25:00,2.25763,2.25763,2.25738,2.25755,60500000.0
2006-01-18 21:26:00,2.2576,2.2576,2.2575,2.25758,23200000.0
2006-01-18 21:27:00,2.2576,2.2576,2.25742,2.25752,74100001.0
2006-01-18 21:28:00,2.25754,2.2576,2.25734,2.2575,98800000.0
2006-01-18 21:29:00,2.25756,2.25784,2.25739,2.25784,54800000.0
2006-01-18 21:30:00,2.25798,2.25798,2.25752,2.25752,30100000.0
2006-01-18 21:31:00,2.25735,2.25735,2.25706,2.25706,30600000.0
2006-01-18 21:32:00,2.25724,2.25756,2.25719,2.25741,194799999.0
2006-01-18 21:33:00,2.25729,2.25757,2.25725,2.25732,75900000.0
2006-01-18 21:34:00,2.25741,2.25758,2.25724,2.25724,150200001.0
2006-01-18 21:35:00,2.25733,2.2575,2.25728,2.2575,50500000.0
2006-01-18 21:36:00,2.25748,2.25748,2.25738,2.25738,9600000.0
2006-01-18 21:37:00,2.25734,2.25767,2.25734,2.25767,50300000.0
2006-01-18 21:38:00,2.25775,2.25825,2.25775,2.25825,89600001.0
2006-01-18 21:39:00,2.25823,2.25825,2.25799,2.25823,76900000.0
2006-01-18 21:40:00,2.25838,2.25839,2.25828,2.25828,27600000.0
2006-01-18 21:41:00,2.25817,2.2584,2.25817,2.25836,39000000.0
2006-01-18 21:42:00,2.2583,2.2583,2.25789,2.25789,87600000.0
2006-01-18 21:43:00,2.25776,2.25812,2.25776,2.25788,58400000.0
2006-01-18 21:44:00,2.25793,2.25803,2.2577,2.25775,94200000.0
2006-01-18 21:45:00,2.25774,2.25778,2.25758,2.25766,78500000.0
2006-01-18 21:46:00,2.25782,2.25806,2.25779,2.258,76000000.0
2006-01-18 21:47:00,2.258,2.2582,2.25787,2.25795,139300000.0
2006-01-18 21:48:00,2.25793,2.25816,2.25793,2.25806,47900001.0
2006-01-18 21:49:00,2.25809,2.25811,2.25761,2.25787,94000000.0
2006-01-18 21:50:00,2.25819,2.25833,2.2579,2.25808,39100000.0
2006-01-18 21:51:00,2.25808,2.25827,2.2579,2.25804,32900000.0
2006-01-18 21:52:00,2.25801,2.25823,2.25787,2.25787,120500000.0
2006-01-18 21:53:00,2.25772,2.25772,2.25734,2.25734,45200000.0
2006-01-18 21:54:00,2.25726,2.2574,2.25725,2.25729,19200000.0
2006-01-18 21:55:00,2.25731,2.25753,2.25731,2.25747,71300000.0
2006-01-18 21:56:00,2.25741,2.25741,2.25698,2.25699,50100000.0
2006-01-18 21:57:00,2.25707,2.25733,2.25707,2.25724,38200000.0
2006-01-18 21:58:00,2.25734,2.25753,2.25725,2.25745,33700000.0
2006-01-18 21:59:00,2.25746,2.25746,2.25691,2.25717,165800000.0
2006-01-18 22:00:00,2.25707,2.25735,2.25697,2.25711,50500000.0
2006-01-18 22:01:00,2.25712,2.25718,2.25684,2.257,63300000.0
2006-01-18 22:02:00,2.25685,2.25707,2.25667,2.25667,121600000.0
2006-01-18 22:03:00,2.25681,2.2569,2.25681,2.25687,19100000.0
2006-01-18 22:04:00,2.25684,2.2569,2.25661,2.25666,82800000.0
2006-01-18 22:05:00,2.25657,2.25657,2.2564,2.2564,61800000.0
2006-01-18 22:06:00,2.25625,2.25625,2.25589,2.25591,24000000.0
2006-01-18 22:07:00,2.25593,2.25593,2.2557,2.2557,28600000.0
2006-01-18 22:08:00,2.25571,2.25575,2.25564,2.25568,17500000.0
2006-01-18 22:09:00,2.25568,2.25584,2.25559,2.25565,49500000.0
2006-01-18 22:10:00,2.25567,2.25569,2.25556,2.25568,26100000.0
2006-01-18 22:11:00,2.25575,2.25579,2.25567,2.25577,28100000.0
2006-01-18 22:12:00,2.25589,2.25602,2.25579,2.25585,56200000.0
2006-01-18 22:13:00,2.25578,2.25581,2.25571,2.25581,49300000.0
2006-01-18 22:14:00,2.25593,2.25602,2.25585,2.25589,24200000.0
2006-01-18 22:15:00,2.25574,2.2561,2.25571,2.25585,106800000.0
2006-01-18 22:16:00,2.25589,2.25601,2.25575,2.25582,146800000.0
2006-01-18 22:17:00,2.25582,2.25582,2.25571,2.25571,3600000.0
2006-01-18 22:18:00,2.25572,2.2558,2.25572,2.25575,23300000.0
2006-01-18 22:19:00,2.2557,2.2558,2.25563,2.25574,60600000.0
2006-01-18 22:20:00,2.2558,2.25583,2.25577,2.25583,32000000.0
2006-01-18 22:21:00,2.2559,2.25596,2.25582,2.25596,44600000.0
2006-01-18 22:22:00,2.25589,2.25595,2.2556,2.25562,123600000.0
2006-01-18 22:23:00,2.25544,2.25544,2.25523,2.25541,74300000.0
2006-01-18 22:24:00,2.25548,2.2556,2.25542,2.25542,26100000.0
2006-01-18 22:25:00,2.25542,2.2555,2.25535,2.25537,44900000.0
2006-01-18 22:26:00,2.25534,2.25534,2.25524,2.25524,24700000.0
2006-01-18 22:27:00,2.25523,2.25531,2.2552,2.25527,24300000.0
2006-01-18 22:28:00,2.25533,2.25539,2.25519,2.25533,26400000.0
2006-01-18 22:29:00,2.25526,2.25528,2.25514,2.25516,139900000.0
2006-01-18 22:30:00,2.25512,2.2554,2.25512,2.2553,82600000.0
2006-01-18 22:31:00,2.25542,2.25549,2.2554,2.25545,20500000.0
2006-01-18 22:32:00,2.25545,2.25545,2.25526,2.25529,29300000.0
2006-01-18 22:33:00,2.25535,2.2554,2.25527,2.25527,68500000.0
2006-01-18 22:34:00,2.25521,2.25543,2.25521,2.25533,70700000.0
2006-01-18 22:35:00,2.25525,2.25545,2.25525,2.25525,53700000.0
2006-01-18 22:36:00,2.25533,2.25541,2.25533,2.25537,38300000.0
2006-01-18 22:37:00,2.25535,2.25542,2.25524,2.25524,38200000.0
2006-01-18 22:38:00,2.25535,2.25552,2.25533,2.25534,46300000.0
2006-01-18 22:39:00,2.25533,2.25538,2.25517,2.25521,25000000.0
2006-01-18 22:40:00,2.25524,2.25551,2.25524,2.25544,39400000.0
2006-01-18 22:41:00,2.25545,2.2555,2.25538,2.25542,30000000.0
2006-01-18 22:42:00,2.25533,2.25543,2.25514,2.25514,65700000.0
2006-01-18 22:43:00,2.25515,2.25535,2.25513,2.25525,152300001.0
2006-01-18 22:44:00,2.25523,2.25555,2.25521,2.25555,67800000.0
2006-01-18 22:45:00,2.2556,2.2556,2.25519,2.25534,85299999.0
2006-01-18 22:46:00,2.25544,2.25561,2.25543,2.2555,92200000.0
2006-01-18 22:47:00,2.25557,2.25571,2.25538,2.25571,30600000.0
2006-01-18 22:48:00,2.25563,2.25574,2.25547,2.25547,67100000.0
2006-01-18 22:49:00,2.25553,2.2559,2.25553,2.25586,51300000.0
2006-01-18 22:50:00,2.2558,2.2558,2.25575,2.25575,6400000.0
2006-01-18 22:51:00,2.25575,2.256,2.2557,2.25577,60700000.0
2006-01-18 22:52:00,2.25572,2.25587,2.25572,2.2558,61200000.0
2006-01-18 22:53:00,2.25572,2.25595,2.25568,2.25595,17900000.0
2006-01-18 22:54:00,2.25595,2.25595,2.25574,2.25585,27200000.0
2006-01-18 22:55:00,2.25578,2.25597,2.25572,2.25572,53400000.0
2006-01-18 22:56:00,2.25591,2.25591,2.25577,2.25577,36500000.0
2006-01-18 22:57:00,2.25586,2.25605,2.25582,2.25605,25400000.0
2006-01-18 22:58:00,2.2559,2.2564,2.2559,2.2564,33400000.0
2006-01-18 22:59:00,2.25639,2.25645,2.25621,2.25645,26000000.0
2006-01-18 23:00:00,2.25626,2.25626,2.25621,2.25621,1800000.0
2006-01-18 23:01:00,2.25624,2.25685,2.25624,2.25685,20500000.0
2006-01-18 23:02:00,2.25681,2.25681,2.25654,2.25669,28600000.0
2006-01-18 23:03:00,2.25653,2.25666,2.2565,2.25666,46800000.0
2006-01-18 23:04:00,2.25672,2.25682,2.25672,2.25682,17500000.0
2006-01-18 23:05:00,2.25685,2.25685,2.2566,2.2566,24300000.0
2006-01-18 23:06:00,2.25667,2.257,2.25667,2.25675,29000000.0
2006-01-18 23:07:00,2.25697,2.25733,2.25697,2.25733,21200000.0
2006-01-18 23:08:00,2.25742,2.25742,2.2572,2.25733,13600000.0
2006-01-18 23:09:00,2.25736,2.25747,2.25725,2.25744,38700000.0
2006-01-18 23:10:00,2.25739,2.25759,2.25739,2.25741,28500000.0
2006-01-18 23:11:00,2.25738,2.25743,2.25722,2.25732,34800000.0
2006-01-18 23:12:00,2.25733,2.25746,2.25733,2.2574,29700000.0
2006-01-18 23:13:00,2.25738,2.25738,2.25723,2.25738,26000000.0
2006-01-18 23:14:00,2.25729,2.2573,2.25718,2.25718,37100000.0
2006-01-18 23:15:00,2.25713,2.25719,2.25707,2.25707,16500000.0
2006-01-18 23:16:00,2.25725,2.2573,2.25725,2.2573,4800000.0
2006-01-18 23:17:00,2.25739,2.25743,2.25733,2.25733,21400000.0
2006-01-18 23:18:00,2.25755,2.25755,2.25739,2.25739,21400000.0
2006-01-18 23:19:00,2.25738,2.25771,2.25737,2.25752,25600000.0
2006-01-18 23:20:00,2.25749,2.25768,2.25743,2.25754,29300000.0
2006-01-18 23:21:00,2.25776,2.2579,2.25744,2.2579,35200000.0
2006-01-18 23:22:00,2.25791,2.25791,2.25767,2.25777,45000000.0
2006-01-18 23:23:00,2.25778,2.2578,2.25762,2.25775,25100000.0
2006-01-18 23:24:00,2.25778,2.25783,2.25754,2.25754,16200000.0
2006-01-18 23:25:00,2.25752,2.25768,2.2575,2.25761,41800000.0
2006-01-18 23:26:00,2.25775,2.25785,2.25775,2.25785,5200000.0
2006-01-18 23:27:00,2.25796,2.25796,2.25757,2.25774,13300000.0
2006-01-18 23:28:00,2.25767,2.25782,2.25732,2.25732,38700000.0
2006-01-18 23:29:00,2.25738,2.25756,2.25738,2.25747,24600000.0
2006-01-18 23:30:00,2.25738,2.25763,2.25725,2.25746,26800000.0
2006-01-18 23:31:00,2.25749,2.25759,2.25743,2.25754,27300000.0
2006-01-18 23:32:00,2.25765,2.25765,2.25757,2.25757,7600000.0
2006-01-18 23:33:00,2.25752,2.25787,2.25743,2.25743,39300000.0
2006-01-18 23:34:00,2.25752,2.25785,2.25752,2.25773,35700000.0
2006-01-18 23:35:00,2.25748,2.25769,2.25729,2.25749,35800000.0
2006-01-18 23:36:00,2.2575,2.25757,2.2575,2.25757,8800000.0
2006-01-18 23:37:00,2.25745,2.25765,2.25745,2.25759,14200000.0
2006-01-18 23:38:00,2.25763,2.25765,2.25744,2.2576,27600000.0
2006-01-18 23:39:00,2.25758,2.25777,2.2575,2.25766,45500000.0
2006-01-18 23:40:00,2.25763,2.25763,2.25723,2.25743,30900000.0
2006-01-18 23:41:00,2.25728,2.25728,2.25705,2.25705,31200000.0
2006-01-18 23:42:00,2.25722,2.25729,2.25703,2.25711,25200000.0
2006-01-18 23:43:00,2.25719,2.2572,2.25666,2.25666,16400000.0
2006-01-18 23:44:00,2.25702,2.25711,2.25663,2.25683,34700000.0
2006-01-18 23:45:00,2.25674,2.25714,2.25667,2.25714,28400000.0
2006-01-18 23:46:00,2.25712,2.25719,2.25693,2.25715,46000000.0
2006-01-18 23:47:00,2.25725,2.25736,2.25721,2.25733,27800000.0
2006-01-18 23:48:00,2.25715,2.25715,2.25694,2.25701,27600000.0
2006-01-18 23:49:00,2.25697,2.25706,2.25687,2.2569,31500000.0
2006-01-18 23:50:00,2.25703,2.25703,2.25679,2.25682,18600000.0
2006-01-18 23:51:00,2.25686,2.25686,2.25648,2.25648,40400000.0
2006-01-18 23:52:00,2.25655,2.25684,2.25655,2.25669,28000000.0
2006-01-18 23:53:00,2.25652,2.25677,2.2564,2.2564,49200000.0
2006-01-18 23:54:00,2.25641,2.25658,2.25633,2.2565,31900000.0
2006-01-18 23:55:00,2.25649,2.25675,2.25642,2.25662,44900000.0
2006-01-18 23:56:00,2.2567,2.2567,2.25648,2.25657,36400000.0
2006-01-18 23:57:00,2.25624,2.25638,2.25624,2.25634,29300000.0
2006-01-18 23:58:00,2.25638,2.25658,2.25638,2.25658,14800000.0
2006-01-18 23:59:00,2.25658,2.2567,2.25652,2.2567,33200000.0
2006-01-19 00:00:00,2.25655,2.25667,2.25655,2.2566,48100000.0
2006-01-19 00:01:00,2.25567,2.25643,2.25555,2.2561,52700000.0
2006-01-19 00:02:00,2.25603,2.25617,2.2553,2.2553,38900000.0
2006-01-19 00:03:00,2.25555,2.25613,2.25538,2.25551,51400000.0
2006-01-19 00:04:00,2.25567,2.25589,2.25505,2.25519,41700000.0
2006-01-19 00:05:00,2.25531,2.25564,2.255,2.25539,45900000.0
2006-01-19 00:06:00,2.2556,2.25565,2.25509,2.25538,31200000.0
2006-01-19 00:07:00,2.25535,2.25545,2.25496,2.25519,24400000.0
2006-01-19 00:08:00,2.25527,2.25566,2.25508,2.25557,25500000.0
2006-01-19 00:09:00,2.25557,2.25557,2.25467,2.25479,28100000.0
2006-01-19 00:10:00,2.25493,2.25539,2.2547,2.25484,26000000.0
2006-01-19 00:11:00,2.25456,2.25555,2.25445,2.25553,40700000.0
2006-01-19 00:12:00,2.25517,2.25547,2.25478,2.25512,45500000.0
2006-01-19 00:13:00,2.25428,2.2551,2.25417,2.25506,45400000.0
2006-01-19 00:14:00,2.25476,2.25493,2.25441,2.25442,39500000.0
2006-01-19 00:15:00,2.2546,2.25478,2.25426,2.25427,34200000.0
2006-01-19 00:16:00,2.25464,2.25475,2.25402,2.25434,30000000.0
2006-01-19 00:17:00,2.25417,2.25481,2.25405,2.25451,36400000.0
2006-01-19 00:18:00,2.25491,2.25491,2.25418,2.25482,28800000.0
2006-01-19 00:19:00,2.25455,2.25457,2.25399,2.25443,38600000.0
2006-01-19 00:20:00,2.25417,2.25423,2.25359,2.25384,30600000.0
2006-01-19 00:21:00,2.25432,2.25441,2.25346,2.25374,17600000.0
2006-01-19 00:22:00,2.25432,2.25432,2.25338,2.25369,31300000.0
2006-01-19 00:23:00,2.25403,2.25435,2.25394,2.25435,54700000.0
2006-01-19 00:24:00,2.25419,2.25452,2.2538,2.2538,29300000.0
2006-01-19 00:25:00,2.25407,2.25474,2.25407,2.25451,23400000.0
2006-01-19 00:26:00,2.2544,2.25471,2.2538,2.2538,41700000.0
2006-01-19 00:27:00,2.2562,2.2562,2.25481,2.25487,36300000.0
2006-01-19 00:28:00,2.25474,2.25476,2.25456,2.25456,21800000.0
2006-01-19 00:29:00,2.25468,2.25468,2.25463,2.25463,3200000.0
2006-01-19 00:30:00,2.25474,2.25474,2.25471,2.25471,6400000.0
2006-01-19 00:31:00,2.25465,2.25465,2.25446,2.25455,25200000.0
2006-01-19 00:32:00,2.25452,2.25472,2.2545,2.25461,44600000.0
2006-01-19 00:33:00,2.25458,2.25459,2.25449,2.2545,26500000.0
2006-01-19 00:34:00,2.25443,2.25459,2.25438,2.25438,24300000.0
2006-01-19 00:35:00,2.2544,2.25454,2.25432,2.25452,53400000.0
2006-01-19 00:36:00,2.25449,2.25449,2.25448,2.25448,8800000.0
2006-01-19 00:37:00,2.25459,2.25471,2.25459,2.25459,18800000.0
2006-01-19 00:38:00,2.25467,2.2547,2.25455,2.2547,29500000.0
2006-01-19 00:39:00,2.2547,2.25475,2.25453,2.2546,25300000.0
2006-01-19 00:40:00,2.2545,2.25453,2.25447,2.2545,24100000.0
2006-01-19 00:41:00,2.25475,2.25475,2.25445,2.25455,30800000.0
2006-01-19 00:42:00,2.25468,2.25479,2.25459,2.25462,38900000.0
2006-01-19 00:43:00,2.25482,2.25482,2.25455,2.25467,16800000.0
2006-01-19 00:44:00,2.25465,2.25476,2.25465,2.25476,28800000.0
2006-01-19 00:45:00,2.25464,2.2548,2.25459,2.2548,27400000.0
2006-01-19 00:46:00,2.25466,2.25486,2.25466,2.25474,13800000.0
2006-01-19 00:47:00,2.25481,2.25504,2.25481,2.25481,23100000.0
2006-01-19 00:48:00,2.25475,2.25487,2.25458,2.25487,24600000.0
2006-01-19 00:49:00,2.25493,2.25517,2.25475,2.25498,30800000.0
2006-01-19 00:50:00,2.25517,2.25548,2.25517,2.2554,43099999.0
2006-01-19 00:51:00,2.25539,2.25553,2.25532,2.25553,28400000.0
2006-01-19 00:52:00,2.25539,2.25546,2.25531,2.25531,26700000.0
2006-01-19 00:53:00,2.25522,2.25537,2.25515,2.25522,37000000.0
2006-01-19 00:54:00,2.25531,2.25544,2.2553,2.25544,35300000.0
2006-01-19 00:55:00,2.25527,2.2554,2.25519,2.25519,30500000.0
2006-01-19 00:56:00,2.25511,2.25522,2.25497,2.25515,25200000.0
2006-01-19 00:57:00,2.2552,2.25526,2.25512,2.25526,14800000.0
2006-01-19 00:58:00,2.25501,2.25516,2.25496,2.25496,26900000.0
2006-01-19 00:59:00,2.25493,2.2551,2.25493,2.2551,18100000.0
2006-01-19 01:00:00,2.25503,2.25503,2.25486,2.25497,68699999.0
2006-01-19 01:01:00,2.25492,2.25501,2.2548,2.25496,32900000.0
2006-01-19 01:02:00,2.25461,2.25481,2.25458,2.25458,25100000.0
2006-01-19 01:03:00,2.25472,2.25479,2.25462,2.25469,42500000.0
2006-01-19 01:04:00,2.25475,2.25492,2.25468,2.25468,40200000.0
2006-01-19 01:05:00,2.25487,2.25501,2.25486,2.25492,20800000.0
2006-01-19 01:06:00,2.25487,2.25509,2.25487,2.25509,27100000.0
2006-01-19 01:07:00,2.25505,2.25526,2.25501,2.2552,30500000.0
2006-01-19 01:08:00,2.25516,2.25528,2.25516,2.25518,15300000.0
2006-01-19 01:09:00,2.25522,2.25556,2.25522,2.2553,20600000.0
2006-01-19 01:10:00,2.25542,2.25548,2.25524,2.25536,44500000.0
2006-01-19 01:11:00,2.25531,2.25541,2.25531,2.25534,9500000.0
2006-01-19 01:12:00,2.25532,2.25537,2.25516,2.25516,35100000.0
2006-01-19 01:13:00,2.2551,2.25535,2.2551,2.25535,24400000.0
2006-01-19 01:14:00,2.25541,2.25557,2.25541,2.25552,47900000.0
2006-01-19 01:15:00,2.2556,2.25575,2.25559,2.25573,32500000.0
2006-01-19 01:16:00,2.25566,2.25566,2.25544,2.25544,15200000.0
2006-01-19 01:17:00,2.25545,2.25554,2.25532,2.25532,20800000.0
2006-01-19 01:18:00,2.25532,2.25533,2.25527,2.25532,16100000.0
2006-01-19 01:19:00,2.25525,2.25525,2.25525,2.25525,11000000.0
2006-01-19 01:20:00,2.25517,2.25542,2.25517,2.2553,53200000.0
2006-01-19 01:21:00,2.2553,2.25542,2.25529,2.25542,32500000.0
2006-01-19 01:22:00,2.25535,2.25544,2.25522,2.25544,16400000.0
2006-01-19 01:23:00,2.25536,2.25537,2.25522,2.25531,19900000.0
2006-01-19 01:24:00,2.25521,2.25525,2.25507,2.25525,30900000.0
2006-01-19 01:25:00,2.25509,2.25523,2.25509,2.25523,8800000.0
2006-01-19 01:26:00,2.25526,2.25527,2.25509,2.2552,24600000.0
2006-01-19 01:27:00,2.25526,2.25535,2.25509,2.25522,62700000.0
2006-01-19 01:28:00,2.25512,2.25527,2.25512,2.25515,33300000.0
2006-01-19 01:29:00,2.2552,2.25525,2.25512,2.25512,21600000.0
2006-01-19 01:30:00,2.25519,2.25568,2.25519,2.25568,52999999.0
2006-01-19 01:31:00,2.25571,2.25575,2.25558,2.25567,19200000.0
2006-01-19 01:32:00,2.25567,2.25573,2.25565,2.25569,29700000.0
2006-01-19 01:33:00,2.25576,2.25636,2.25576,2.25634,62500000.0
2006-01-19 01:34:00,2.25622,2.25629,2.25595,2.25595,52300000.0
2006-01-19 01:35:00,2.25605,2.2563,2.25605,2.25626,18400000.0
2006-01-19 01:36:00,2.2562,2.25634,2.25593,2.25614,56700000.0
2006-01-19 01:37:00,2.25625,2.25643,2.25616,2.25619,33300000.0
2006-01-19 01:38:00,2.25633,2.2566,2.25631,2.2566,20300000.0
2006-01-19 01:39:00,2.2566,2.25675,2.25635,2.25635,42300000.0
2006-01-19 01:40:00,2.25654,2.25654,2.2565,2.25652,7700000.0
2006-01-19 01:41:00,2.25656,2.25664,2.25624,2.25664,53500000.0
2006-01-19 01:42:00,2.25665,2.25688,2.25665,2.25671,36800000.0
2006-01-19 01:43:00,2.25662,2.25676,2.25657,2.25663,20200000.0
2006-01-19 01:44:00,2.25679,2.25719,2.25679,2.25701,14900000.0
2006-01-19 01:45:00,2.25686,2.25699,2.2567,2.2567,19400000.0
2006-01-19 01:46:00,2.25658,2.25677,2.25634,2.25634,39400000.0
2006-01-19 01:47:00,2.25623,2.25642,2.25623,2.25642,8600000.0
2006-01-19 01:48:00,2.25653,2.25655,2.25634,2.25634,32200000.0
2006-01-19 01:49:00,2.25633,2.2567,2.25633,2.2567,37600000.0
2006-01-19 01:50:00,2.25664,2.2568,2.25648,2.25656,31800000.0
2006-01-19 01:51:00,2.2566,2.2566,2.25625,2.25625,34900000.0
2006-01-19 01:52:00,2.2562,2.25636,2.25615,2.2562,41200000.0
2006-01-19 01:53:00,2.25629,2.25631,2.25618,2.25623,36200000.0
2006-01-19 01:54:00,2.25609,2.2561,2.256,2.25607,55700000.0
2006-01-19 01:55:00,2.25614,2.25624,2.25614,2.25622,13600000.0
2006-01-19 01:56:00,2.25623,2.2563,2.25618,2.25618,29000000.0
2006-01-19 01:57:00,2.25635,2.25635,2.25617,2.25629,34600000.0
2006-01-19 01:58:00,2.2563,2.2563,2.2562,2.25623,27800000.0
2006-01-19 01:59:00,2.25609,2.25609,2.25564,2.25574,33400000.0
2006-01-19 02:00:00,2.25599,2.25606,2.25582,2.25606,21200000.0
2006-01-19 02:01:00,2.25608,2.2564,2.256,2.25617,35500000.0
2006-01-19 02:02:00,2.25629,2.25649,2.25615,2.25649,47600000.0
2006-01-19 02:03:00,2.25661,2.25666,2.25624,2.25636,35600000.0
2006-01-19 02:04:00,2.25622,2.25633,2.25622,2.25633,9800000.0
2006-01-19 02:05:00,2.25641,2.25678,2.25604,2.25604,42300000.0
2006-01-19 02:06:00,2.25587,2.2559,2.25578,2.2559,22600000.0
2006-01-19 02:07:00,2.25591,2.25617,2.25588,2.25617,43700000.0
2006-01-19 02:08:00,2.25612,2.25622,2.25591,2.25591,34100000.0
2006-01-19 02:09:00,2.25621,2.25636,2.2562,2.25633,28100000.0
2006-01-19 02:10:00,2.25642,2.25642,2.25614,2.25626,22400000.0
2006-01-19 02:11:00,2.25613,2.25633,2.25613,2.25633,35700000.0
2006-01-19 02:12:00,2.2563,2.25643,2.25617,2.25643,35500000.0
2006-01-19 02:13:00,2.25626,2.25626,2.25607,2.25607,26500000.0
2006-01-19 02:14:00,2.2561,2.25622,2.25601,2.25622,26400000.0
2006-01-19 02:15:00,2.25638,2.25638,2.25621,2.25631,32200000.0
2006-01-19 02:16:00,2.25631,2.25637,2.25631,2.25632,16800000.0
2006-01-19 02:17:00,2.25622,2.25627,2.25621,2.25625,28300000.0
2006-01-19 02:18:00,2.2563,2.25652,2.2563,2.25648,45000001.0
2006-01-19 02:19:00,2.25649,2.25676,2.25625,2.25625,18000000.0
2006-01-19 02:20:00,2.25609,2.25627,2.256,2.25627,19400000.0
2006-01-19 02:21:00,2.25628,2.25628,2.25619,2.25622,19400000.0
2006-01-19 02:22:00,2.25635,2.25653,2.25632,2.25653,34100000.0
2006-01-19 02:23:00,2.25641,2.25641,2.25607,2.25607,28800000.0
2006-01-19 02:24:00,2.25612,2.25623,2.2561,2.2561,29700000.0
2006-01-19 02:25:00,2.25603,2.25644,2.25591,2.25634,36600000.0
2006-01-19 02:26:00,2.25637,2.25661,2.25633,2.25661,45700000.0
2006-01-19 02:27:00,2.25645,2.25664,2.25625,2.2565,51100000.0
2006-01-19 02:28:00,2.25675,2.25695,2.25641,2.25671,23200000.0
2006-01-19 02:29:00,2.25673,2.25686,2.25642,2.25642,27400000.0
2006-01-19 02:30:00,2.25643,2.2567,2.25643,2.25659,26500000.0
2006-01-19 02:31:00,2.25668,2.25693,2.2566,2.25686,39500000.0
2006-01-19 02:32:00,2.25678,2.25686,2.25665,2.25679,27000000.0
2006-01-19 02:33:00,2.25669,2.25693,2.25668,2.25688,15300000.0
2006-01-19 02:34:00,2.25692,2.25692,2.25671,2.25681,33100000.0
2006-01-19 02:35:00,2.25695,2.25718,2.25686,2.25695,25600000.0
2006-01-19 02:36:00,2.25718,2.2573,2.25701,2.25713,21700000.0
2006-01-19 02:37:00,2.25706,2.25712,2.25701,2.25712,28900000.0
2006-01-19 02:38:00,2.25719,2.2573,2.25708,2.25708,24600000.0
2006-01-19 02:39:00,2.25711,2.2574,2.25711,2.25736,59500001.0
2006-01-19 02:40:00,2.25735,2.25742,2.25724,2.25742,29400000.0
2006-01-19 02:41:00,2.25749,2.2577,2.25749,2.2576,36900000.0
2006-01-19 02:42:00,2.25755,2.25795,2.25755,2.25787,18400000.0
2006-01-19 02:43:00,2.25791,2.25796,2.25767,2.25771,32900000.0
2006-01-19 02:44:00,2.25771,2.25794,2.25767,2.25794,33200000.0
2006-01-19 02:45:00,2.25789,2.25812,2.25789,2.25801,33200000.0
2006-01-19 02:46:00,2.25793,2.25809,2.25772,2.25807,27100000.0
2006-01-19 02:47:00,2.25804,2.25819,2.25799,2.25803,20000000.0
2006-01-19 02:48:00,2.25803,2.25803,2.25775,2.25779,31300000.0
2006-01-19 02:49:00,2.25779,2.25792,2.25769,2.25788,59700000.0
2006-01-19 02:50:00,2.2577,2.2577,2.25746,2.25762,40300000.0
2006-01-19 02:51:00,2.25763,2.25788,2.25755,2.25788,23400000.0
2006-01-19 02:52:00,2.25776,2.25779,2.25752,2.25777,35600000.0
2006-01-19 02:53:00,2.25806,2.25842,2.25806,2.25842,19200000.0
2006-01-19 02:54:00,2.25834,2.25834,2.25745,2.25748,24700000.0
2006-01-19 02:55:00,2.2575,2.25772,2.25735,2.25772,30000000.0
2006-01-19 02:56:00,2.25791,2.25819,2.25791,2.258,37200000.0
2006-01-19 02:57:00,2.25788,2.25788,2.25751,2.25757,35200000.0
2006-01-19 02:58:00,2.25769,2.25805,2.25769,2.25802,27200000.0
2006-01-19 02:59:00,2.25812,2.25812,2.25761,2.25761,29100000.0
2006-01-19 03:00:00,2.25754,2.25783,2.25754,2.25764,24800000.0
2006-01-19 03:01:00,2.25754,2.25771,2.25744,2.2576,34500000.0
2006-01-19 03:02:00,2.25755,2.25778,2.25753,2.25778,23000000.0
2006-01-19 03:03:00,2.25784,2.25794,2.25782,2.25782,32100000.0
2006-01-19 03:04:00,2.25784,2.25801,2.2577,2.25788,33000000.0
2006-01-19 03:05:00,2.25769,2.25798,2.25769,2.25774,21200000.0
2006-01-19 03:06:00,2.25755,2.25769,2.25754,2.25755,57600000.0
2006-01-19 03:07:00,2.25759,2.25759,2.25741,2.25746,31500000.0
2006-01-19 03:08:00,2.25746,2.25758,2.25737,2.25737,23100000.0
2006-01-19 03:09:00,2.25725,2.25778,2.25725,2.25778,29000000.0
2006-01-19 03:10:00,2.2581,2.2581,2.25792,2.25792,28000000.0
2006-01-19 03:11:00,2.25778,2.25788,2.25754,2.25772,35800000.0
2006-01-19 03:12:00,2.25769,2.25779,2.25756,2.25762,31100000.0
2006-01-19 03:13:00,2.25767,2.25772,2.2576,2.2576,29600000.0
2006-01-19 03:14:00,2.2576,2.25774,2.25749,2.25774,21400000.0
2006-01-19 03:15:00,2.25768,2.2577,2.25735,2.25735,24600000.0
2006-01-19 03:16:00,2.25735,2.25755,2.25723,2.25744,36400000.0
2006-01-19 03:17:00,2.25748,2.25784,2.25738,2.25782,29200000.0
2006-01-19 03:18:00,2.25764,2.25764,2.25725,2.25742,26500000.0
2006-01-19 03:19:00,2.25778,2.25778,2.25735,2.25751,24400000.0
2006-01-19 03:20:00,2.25764,2.25764,2.25715,2.25723,32700000.0
2006-01-19 03:21:00,2.25715,2.2575,2.25715,2.2572,47400000.0
2006-01-19 03:22:00,2.25715,2.25716,2.25698,2.25698,28500000.0
2006-01-19 03:23:00,2.25696,2.25732,2.25696,2.25732,45099999.0
2006-01-19 03:24:00,2.2574,2.2574,2.25714,2.25715,22800000.0
2006-01-19 03:25:00,2.25719,2.25742,2.25719,2.25738,46600000.0
2006-01-19 03:26:00,2.2572,2.25738,2.2572,2.25733,31600000.0
2006-01-19 03:27:00,2.25729,2.25729,2.25711,2.25721,29100000.0
2006-01-19 03:28:00,2.25734,2.25741,2.25719,2.25741,26600000.0
2006-01-19 03:29:00,2.2575,2.25767,2.25743,2.25767,43500000.0
2006-01-19 03:30:00,2.25778,2.25801,2.25777,2.25777,38100000.0
2006-01-19 03:31:00,2.25776,2.25778,2.25765,2.25765,38500000.0
2006-01-19 03:32:00,2.25762,2.25773,2.25745,2.25745,21200000.0
2006-01-19 03:33:00,2.25762,2.25818,2.25753,2.25818,52900000.0
2006-01-19 03:34:00,2.25815,2.25832,2.25797,2.25797,59400000.0
2006-01-19 03:35:00,2.25778,2.25779,2.25778,2.25779,7200000.0
2006-01-19 03:36:00,2.2577,2.25783,2.25753,2.25764,24400000.0
2006-01-19 03:37:00,2.25766,2.25776,2.25753,2.25759,29200000.0
2006-01-19 03:38:00,2.25756,2.25779,2.25742,2.25754,23200000.0
2006-01-19 03:39:00,2.25743,2.25755,2.25737,2.25755,30000000.0
2006-01-19 03:40:00,2.25751,2.25772,2.2575,2.25759,18300000.0
2006-01-19 03:41:00,2.25756,2.25777,2.25756,2.25777,11800000.0
2006-01-19 03:42:00,2.25788,2.25807,2.25784,2.25791,21600000.0
2006-01-19 03:43:00,2.25774,2.25783,2.25764,2.25773,27400000.0
2006-01-19 03:44:00,2.25776,2.25792,2.25776,2.25783,41000000.0
2006-01-19 03:45:00,2.25778,2.25788,2.25778,2.25781,21600000.0
2006-01-19 03:46:00,2.25785,2.25794,2.25762,2.25762,13400000.0
2006-01-19 03:47:00,2.2577,2.2577,2.25728,2.25736,23400000.0
2006-01-19 03:48:00,2.25759,2.25761,2.25739,2.25739,28100000.0
2006-01-19 03:49:00,2.25729,2.25743,2.25729,2.25729,23900000.0
2006-01-19 03:50:00,2.25729,2.25732,2.2572,2.2572,21800000.0
2006-01-19 03:51:00,2.2573,2.2573,2.25702,2.2571,29700000.0
2006-01-19 03:52:00,2.25707,2.25714,2.25693,2.25702,27500000.0
2006-01-19 03:53:00,2.25693,2.25705,2.25693,2.25703,20300000.0
2006-01-19 03:54:00,2.2571,2.25725,2.25705,2.25705,33700000.0
2006-01-19 03:55:00,2.25699,2.25699,2.25686,2.25686,5200000.0
2006-01-19 03:56:00,2.25674,2.25693,2.25662,2.25663,39200000.0
2006-01-19 03:57:00,2.25672,2.25672,2.25657,2.25657,22200000.0
2006-01-19 03:58:00,2.25662,2.25707,2.25661,2.25707,35400000.0
2006-01-19 03:59:00,2.25699,2.25699,2.25662,2.2567,30700000.0
2006-01-19 04:00:00,2.2566,2.25663,2.25655,2.25655,13200000.0
2006-01-19 04:01:00,2.25651,2.25661,2.25642,2.25652,19800000.0
2006-01-19 04:02:00,2.25658,2.25658,2.25643,2.25643,16100000.0
2006-01-19 04:03:00,2.25659,2.25672,2.25659,2.25661,18000000.0
2006-01-19 04:04:00,2.2566,2.25692,2.25659,2.25692,14100000.0
2006-01-19 04:05:00,2.25695,2.25705,2.25688,2.25694,19100000.0
2006-01-19 04:06:00,2.25699,2.25703,2.25699,2.25701,14400000.0
2006-01-19 04:07:00,2.25705,2.25721,2.25704,2.25721,40200000.0
2006-01-19 04:08:00,2.25711,2.25727,2.25697,2.25697,26000000.0
2006-01-19 04:09:00,2.25688,2.25707,2.25688,2.25703,18600000.0
2006-01-19 04:10:00,2.25697,2.25722,2.25691,2.257,17300000.0
2006-01-19 04:11:00,2.25695,2.25695,2.25679,2.25695,28500000.0
2006-01-19 04:12:00,2.25693,2.25717,2.25693,2.25717,34500000.0
2006-01-19 04:13:00,2.25707,2.25707,2.2569,2.2569,22000000.0
2006-01-19 04:14:00,2.25682,2.25708,2.25675,2.25675,34600000.0
2006-01-19 04:15:00,2.2566,2.25679,2.25657,2.25675,26300000.0
2006-01-19 04:16:00,2.25681,2.25685,2.25658,2.2568,46400000.0
2006-01-19 04:17:00,2.25694,2.25706,2.25686,2.25689,22000000.0
2006-01-19 04:18:00,2.25708,2.25708,2.25677,2.25677,21700000.0
2006-01-19 04:19:00,2.25684,2.25716,2.25684,2.25702,28500000.0
2006-01-19 04:20:00,2.25697,2.25711,2.25692,2.25706,23800000.0
2006-01-19 04:21:00,2.25701,2.25708,2.25683,2.25708,23000000.0
2006-01-19 04:22:00,2.25707,2.25711,2.25707,2.25711,4800000.0
2006-01-19 04:23:00,2.25698,2.25698,2.25694,2.25694,7800000.0
2006-01-19 04:24:00,2.25685,2.25693,2.25665,2.25665,58900001.0
2006-01-19 04:25:00,2.25687,2.25693,2.25672,2.25673,42300000.0
2006-01-19 04:26:00,2.25687,2.25691,2.2567,2.25677,33200000.0
2006-01-19 04:27:00,2.25677,2.25707,2.25677,2.25693,33800000.0
2006-01-19 04:28:00,2.25686,2.25708,2.25686,2.25692,49600000.0
2006-01-19 04:29:00,2.25693,2.25693,2.25665,2.25666,12600000.0
2006-01-19 04:30:00,2.2567,2.25676,2.25658,2.25669,62400000.0
2006-01-19 04:31:00,2.25687,2.25712,2.25687,2.25697,33000000.0
2006-01-19 04:32:00,2.25677,2.2571,2.25677,2.2571,5600000.0
2006-01-19 04:33:00,2.2571,2.2571,2.25692,2.25704,32900000.0
2006-01-19 04:34:00,2.257,2.25728,2.25693,2.25726,33400000.0
2006-01-19 04:35:00,2.25718,2.25718,2.25694,2.25718,29000000.0
2006-01-19 04:36:00,2.257,2.25701,2.25673,2.25701,19800000.0
2006-01-19 04:37:00,2.25697,2.25697,2.25667,2.2568,26400000.0
2006-01-19 04:38:00,2.25678,2.25683,2.25675,2.25681,15900000.0
2006-01-19 04:39:00,2.25696,2.25714,2.25688,2.25701,35200000.0
2006-01-19 04:40:00,2.25687,2.25719,2.25684,2.25719,23700000.0
2006-01-19 04:41:00,2.25723,2.25723,2.25717,2.25717,9600000.0
2006-01-19 04:42:00,2.25728,2.25728,2.25728,2.25728,19000000.0
2006-01-19 04:43:00,2.25725,2.25737,2.25705,2.25712,49600000.0
2006-01-19 04:44:00,2.25714,2.25726,2.25706,2.25718,43200000.0
2006-01-19 04:45:00,2.25708,2.25723,2.25698,2.25723,14800000.0
2006-01-19 04:46:00,2.25727,2.25732,2.25725,2.25728,26100000.0
2006-01-19 04:47:00,2.25721,2.25727,2.25717,2.25717,28800000.0
2006-01-19 04:48:00,2.25719,2.25731,2.25713,2.25713,29800000.0
2006-01-19 04:49:00,2.25732,2.25732,2.25705,2.25719,14200000.0
2006-01-19 04:50:00,2.25731,2.25738,2.25717,2.25737,46599999.0
2006-01-19 04:51:00,2.25742,2.25742,2.25725,2.25735,20400000.0
2006-01-19 04:52:00,2.25731,2.25731,2.25709,2.25709,28999999.0
2006-01-19 04:53:00,2.25728,2.25747,2.25728,2.25744,36399999.0
2006-01-19 04:54:00,2.25737,2.25749,2.25735,2.25735,15000000.0
2006-01-19 04:55:00,2.25739,2.25739,2.25718,2.25735,36300000.0
2006-01-19 04:56:00,2.25741,2.25748,2.25741,2.25748,5600000.0
2006-01-19 04:57:00,2.25755,2.25772,2.25751,2.2576,36500000.0
2006-01-19 04:58:00,2.25753,2.25753,2.25745,2.2575,4000000.0
2006-01-19 04:59:00,2.25743,2.25745,2.25743,2.25745,13800000.0
2006-01-19 05:00:00,2.25782,2.25782,2.25766,2.25766,13200000.0
2006-01-19 05:01:00,2.25754,2.25767,2.25744,2.25744,42300000.0
2006-01-19 05:02:00,2.25748,2.25749,2.25725,2.25725,34000000.0
2006-01-19 05:03:00,2.25719,2.25732,2.25704,2.25705,47900000.0
2006-01-19 05:04:00,2.25702,2.25708,2.25702,2.25708,11800000.0
2006-01-19 05:05:00,2.25713,2.25719,2.25713,2.25714,20600000.0
2006-01-19 05:06:00,2.25716,2.25722,2.25697,2.25708,58400000.0
2006-01-19 05:07:00,2.25705,2.25705,2.25705,2.25705,7000000.0
2006-01-19 05:08:00,2.25719,2.25723,2.257,2.25702,14800000.0
2006-01-19 05:09:00,2.25698,2.25718,2.25692,2.25714,23000000.0
2006-01-19 05:10:00,2.25717,2.25726,2.25717,2.25726,10300000.0
2006-01-19 05:11:00,2.2572,2.25721,2.2572,2.25721,10200000.0
2006-01-19 05:12:00,2.25722,2.25725,2.2572,2.25725,19800000.0
2006-01-19 05:13:00,2.25721,2.25738,2.25719,2.25738,36200000.0
2006-01-19 05:14:00,2.2574,2.2574,2.25733,2.25735,26900000.0
2006-01-19 05:15:00,2.25753,2.2577,2.25752,2.25758,44700000.0
2006-01-19 05:16:00,2.25742,2.25766,2.25737,2.2575,46900000.0
2006-01-19 05:17:00,2.2575,2.2577,2.2575,2.2575,40700000.0
2006-01-19 05:18:00,2.25739,2.25759,2.25739,2.25755,41700000.0
2006-01-19 05:19:00,2.25763,2.25777,2.25747,2.25777,67000000.0
2006-01-19 05:20:00,2.25756,2.25776,2.25756,2.25773,47900001.0
2006-01-19 05:21:00,2.25751,2.25758,2.25749,2.25751,23800000.0
2006-01-19 05:22:00,2.25744,2.25758,2.25744,2.25755,31700000.0
2006-01-19 05:23:00,2.25751,2.25752,2.25732,2.25738,20400000.0
2006-01-19 05:24:00,2.25726,2.2573,2.25723,2.2573,26900000.0
2006-01-19 05:25:00,2.25754,2.25776,2.25751,2.25751,20400000.0
2006-01-19 05:26:00,2.25761,2.25776,2.25759,2.2577,29800000.0
2006-01-19 05:27:00,2.25767,2.25795,2.25767,2.25795,15800000.0
2006-01-19 05:28:00,2.25799,2.25809,2.25793,2.25795,34100000.0
2006-01-19 05:29:00,2.25801,2.25801,2.25786,2.25786,12400000.0
2006-01-19 05:30:00,2.25798,2.2581,2.2578,2.2581,22100000.0
2006-01-19 05:31:00,2.25786,2.258,2.25776,2.25776,19900000.0
2006-01-19 05:32:00,2.2578,2.25801,2.2578,2.25782,17600000.0
2006-01-19 05:33:00,2.25785,2.25802,2.25781,2.25802,26200000.0
2006-01-19 05:34:00,2.25795,2.25828,2.25795,2.25828,17500000.0
2006-01-19 05:35:00,2.25841,2.25848,2.2583,2.25843,19900000.0
2006-01-19 05:36:00,2.25844,2.25854,2.25839,2.25848,32300000.0
2006-01-19 05:37:00,2.25864,2.25879,2.25864,2.25879,8000000.0
2006-01-19 05:38:00,2.2586,2.2586,2.2584,2.25851,22500000.0
2006-01-19 05:39:00,2.25845,2.25866,2.25845,2.25848,29600000.0
2006-01-19 05:40:00,2.25823,2.25846,2.25823,2.25839,37000000.0
2006-01-19 05:41:00,2.2583,2.25842,2.25818,2.25842,29200000.0
2006-01-19 05:42:00,2.25846,2.25849,2.25827,2.2584,38500000.0
2006-01-19 05:43:00,2.25848,2.25861,2.25846,2.25846,24800000.0
2006-01-19 05:44:00,2.25846,2.25846,2.25825,2.25825,24700000.0
2006-01-19 05:45:00,2.25832,2.25849,2.25824,2.25845,30100000.0
2006-01-19 05:46:00,2.25849,2.25849,2.25826,2.25826,24200000.0
2006-01-19 05:47:00,2.25823,2.25849,2.25819,2.25847,36000000.0
2006-01-19 05:48:00,2.25843,2.25849,2.25833,2.25833,37100000.0
2006-01-19 05:49:00,2.25823,2.25838,2.25814,2.25838,37400000.0
2006-01-19 05:50:00,2.25808,2.25808,2.25807,2.25807,7200000.0
2006-01-19 05:51:00,2.25792,2.25809,2.25775,2.25775,30900000.0
2006-01-19 05:52:00,2.25784,2.25799,2.25768,2.25768,37700000.0
2006-01-19 05:53:00,2.25759,2.25772,2.25753,2.25757,29200000.0
2006-01-19 05:54:00,2.25751,2.25767,2.2575,2.25767,28700000.0
2006-01-19 05:55:00,2.25769,2.25769,2.25746,2.25755,25900000.0
2006-01-19 05:56:00,2.25761,2.25761,2.25751,2.25753,29100000.0
2006-01-19 05:57:00,2.25749,2.25781,2.25738,2.25738,43200000.0
2006-01-19 05:58:00,2.25725,2.2576,2.25725,2.2573,27800000.0
2006-01-19 05:59:00,2.25733,2.2574,2.25729,2.2574,28100000.0
2006-01-19 06:00:00,2.25733,2.25742,2.25726,2.25733,31500000.0
2006-01-19 06:01:00,2.25749,2.25777,2.2573,2.25777,46900000.0
2006-01-19 06:02:00,2.2575,2.2576,2.2575,2.25753,22300000.0
2006-01-19 06:03:00,2.25748,2.25765,2.25748,2.25765,23600000.0
2006-01-19 06:04:00,2.25775,2.25775,2.25761,2.25772,25100000.0
2006-01-19 06:05:00,2.25767,2.25782,2.25766,2.25768,24000000.0
2006-01-19 06:06:00,2.25763,2.25775,2.25753,2.2576,35100000.0
2006-01-19 06:07:00,2.25759,2.25769,2.25745,2.25745,35000000.0
2006-01-19 06:08:00,2.25751,2.25784,2.2574,2.25775,26800000.0
2006-01-19 06:09:00,2.25788,2.258,2.25768,2.25768,49100000.0
2006-01-19 06:10:00,2.25762,2.25791,2.25759,2.25776,27900000.0
2006-01-19 06:11:00,2.25758,2.25787,2.25757,2.25757,39500000.0
2006-01-19 06:12:00,2.25763,2.25803,2.25763,2.25779,22800000.0
2006-01-19 06:13:00,2.25771,2.25803,2.25765,2.25782,54000001.0
2006-01-19 06:14:00,2.25771,2.25771,2.25749,2.25749,33600000.0
2006-01-19 06:15:00,2.25759,2.25774,2.25758,2.25758,45500001.0
2006-01-19 06:16:00,2.2578,2.25785,2.25767,2.25785,15600000.0
2006-01-19 06:17:00,2.25773,2.25773,2.25764,2.25764,28100000.0
2006-01-19 06:18:00,2.25778,2.25782,2.25768,2.25768,28300001.0
2006-01-19 06:19:00,2.2577,2.2577,2.25765,2.25765,16700000.0
2006-01-19 06:20:00,2.25765,2.25775,2.25765,2.25775,11100000.0
2006-01-19 06:21:00,2.25774,2.25792,2.25768,2.25772,30700000.0
2006-01-19 06:22:00,2.25789,2.25801,2.25784,2.25801,45300000.0
2006-01-19 06:23:00,2.25794,2.25798,2.25765,2.25793,54500000.0
2006-01-19 06:24:00,2.25809,2.25814,2.25802,2.25803,22900000.0
2006-01-19 06:25:00,2.25805,2.25824,2.25805,2.25805,25400000.0
2006-01-19 06:26:00,2.25822,2.25827,2.258,2.25806,32000000.0
2006-01-19 06:27:00,2.25813,2.25836,2.25813,2.25836,24200000.0
2006-01-19 06:28:00,2.25843,2.25853,2.25833,2.25853,24400000.0
2006-01-19 06:29:00,2.25843,2.25861,2.25829,2.25835,23500000.0
2006-01-19 06:30:00,2.25854,2.25871,2.2585,2.2585,38900000.0
2006-01-19 06:31:00,2.25843,2.25873,2.25842,2.25871,52600000.0
2006-01-19 06:32:00,2.25881,2.25884,2.25854,2.2586,28300000.0
2006-01-19 06:33:00,2.25842,2.25849,2.25835,2.25837,35100000.0
2006-01-19 06:34:00,2.25847,2.25854,2.25838,2.25838,31800000.0
2006-01-19 06:35:00,2.25835,2.25835,2.25825,2.25825,15900000.0
2006-01-19 06:36:00,2.25821,2.2584,2.25818,2.25818,33100000.0
2006-01-19 06:37:00,2.25815,2.25825,2.25815,2.2582,14600000.0
2006-01-19 06:38:00,2.25826,2.25846,2.25826,2.25831,33800000.0
2006-01-19 06:39:00,2.25841,2.25846,2.25821,2.25821,12600000.0
2006-01-19 06:40:00,2.25826,2.2584,2.25826,2.2584,46800000.0
2006-01-19 06:41:00,2.25832,2.25832,2.25821,2.25821,15800000.0
2006-01-19 06:42:00,2.25826,2.25829,2.25808,2.25815,44600000.0
2006-01-19 06:43:00,2.25825,2.25833,2.2582,2.25828,20600000.0
2006-01-19 06:44:00,2.25819,2.25823,2.25809,2.25811,11000000.0
2006-01-19 06:45:00,2.258,2.25813,2.258,2.25811,40000000.0
2006-01-19 06:46:00,2.25817,2.25826,2.25805,2.25816,17200000.0
2006-01-19 06:47:00,2.25823,2.25825,2.25805,2.25805,21700000.0
2006-01-19 06:48:00,2.25813,2.2582,2.25813,2.2582,9600000.0
2006-01-19 06:49:00,2.2582,2.25821,2.25808,2.25808,21800000.0
2006-01-19 06:50:00,2.25816,2.25817,2.25816,2.25817,3000000.0
2006-01-19 06:51:00,2.25827,2.2583,2.25807,2.25815,14400000.0
2006-01-19 06:52:00,2.25815,2.25827,2.25813,2.25825,20300000.0
2006-01-19 06:53:00,2.25826,2.25837,2.25811,2.25818,27800000.0
2006-01-19 06:54:00,2.25817,2.25825,2.25812,2.25818,50999999.0
2006-01-19 06:55:00,2.2582,2.25825,2.25815,2.25818,14400000.0
2006-01-19 06:56:00,2.25813,2.25836,2.25807,2.25807,45500000.0
2006-01-19 06:57:00,2.25815,2.25834,2.25809,2.25834,21200000.0
2006-01-19 06:58:00,2.25815,2.25835,2.2581,2.25817,59000000.0
2006-01-19 06:59:00,2.25818,2.25831,2.25805,2.25831,27500000.0
2006-01-19 07:00:00,2.25821,2.25837,2.25806,2.2581,48800000.0
2006-01-19 07:01:00,2.25814,2.25821,2.25814,2.25821,16700000.0
2006-01-19 07:02:00,2.25823,2.25833,2.2582,2.25833,19400000.0
2006-01-19 07:03:00,2.25816,2.25827,2.25804,2.2582,19000000.0
2006-01-19 07:04:00,2.25826,2.2584,2.2582,2.25825,52500000.0
2006-01-19 07:05:00,2.25832,2.25832,2.25815,2.25815,29800000.0
2006-01-19 07:06:00,2.25816,2.25828,2.25816,2.25818,19100000.0
2006-01-19 07:07:00,2.25819,2.25836,2.25819,2.25823,30900000.0
2006-01-19 07:08:00,2.25816,2.25826,2.25816,2.25826,7000000.0
2006-01-19 07:09:00,2.25837,2.25848,2.2583,2.25848,13300000.0
2006-01-19 07:10:00,2.25822,2.25853,2.25818,2.25818,28700000.0
2006-01-19 07:11:00,2.25806,2.25819,2.25806,2.25813,28600000.0
2006-01-19 07:12:00,2.25797,2.25805,2.25797,2.25801,25400000.0
2006-01-19 07:13:00,2.25795,2.25807,2.25794,2.25807,49200000.0
2006-01-19 07:14:00,2.25794,2.25813,2.25794,2.25806,35500000.0
2006-01-19 07:15:00,2.25826,2.25826,2.25795,2.25803,44900000.0
2006-01-19 07:16:00,2.2581,2.25814,2.25808,2.25814,17600000.0
2006-01-19 07:17:00,2.25798,2.2581,2.25793,2.25795,47100000.0
2006-01-19 07:18:00,2.2581,2.2582,2.25807,2.25818,60100000.0
2006-01-19 07:19:00,2.25818,2.25825,2.25812,2.2582,51700000.0
2006-01-19 07:20:00,2.25814,2.25828,2.258,2.25803,37000000.0
2006-01-19 07:21:00,2.25803,2.25831,2.25803,2.25831,19800000.0
2006-01-19 07:22:00,2.25822,2.25838,2.25812,2.25812,10200000.0
2006-01-19 07:23:00,2.25819,2.25823,2.25809,2.25809,18900000.0
2006-01-19 07:24:00,2.25824,2.25824,2.25791,2.25807,47000000.0
2006-01-19 07:25:00,2.25804,2.25817,2.25782,2.25782,36000000.0
2006-01-19 07:26:00,2.25771,2.25789,2.25763,2.2578,34400000.0
2006-01-19 07:27:00,2.25786,2.25814,2.25786,2.25799,23800000.0
2006-01-19 07:28:00,2.25808,2.25808,2.25802,2.25805,15800000.0
2006-01-19 07:29:00,2.2581,2.2581,2.25785,2.25785,25100000.0
2006-01-19 07:30:00,2.25787,2.25791,2.25768,2.25768,39100000.0
2006-01-19 07:31:00,2.25764,2.25799,2.25764,2.25792,41500000.0
2006-01-19 07:32:00,2.25804,2.25804,2.25772,2.25772,18000000.0
2006-01-19 07:33:00,2.2576,2.25789,2.25755,2.25789,26700000.0
2006-01-19 07:34:00,2.25777,2.25777,2.25742,2.25747,35300000.0
2006-01-19 07:35:00,2.25763,2.25766,2.25756,2.25756,14400000.0
2006-01-19 07:36:00,2.2576,2.25767,2.2576,2.25766,48000000.0
2006-01-19 07:37:00,2.25762,2.2577,2.25753,2.25753,20000000.0
2006-01-19 07:38:00,2.2575,2.2579,2.25745,2.2579,24400000.0
2006-01-19 07:39:00,2.25775,2.25796,2.25771,2.25796,28800000.0
2006-01-19 07:40:00,2.25785,2.25785,2.25785,2.25785,3600000.0
2006-01-19 07:41:00,2.25808,2.25812,2.25808,2.25812,8000000.0
2006-01-19 07:42:00,2.25808,2.25814,2.25797,2.25813,30600000.0
2006-01-19 07:43:00,2.25808,2.25818,2.25805,2.25805,15700000.0
2006-01-19 07:44:00,2.25812,2.25817,2.25802,2.25802,31000000.0
2006-01-19 07:45:00,2.25816,2.25819,2.25804,2.25812,47500000.0
2006-01-19 07:46:00,2.25822,2.2583,2.2581,2.25825,54700001.0
2006-01-19 07:47:00,2.25825,2.25825,2.25812,2.25815,52500000.0
2006-01-19 07:48:00,2.25807,2.25816,2.25807,2.25816,8000000.0
2006-01-19 07:49:00,2.25816,2.25816,2.25788,2.25788,23100000.0
2006-01-19 07:50:00,2.25788,2.2579,2.2578,2.25784,16600000.0
2006-01-19 07:51:00,2.25783,2.25795,2.25769,2.25769,44500000.0
2006-01-19 07:52:00,2.25783,2.25794,2.25768,2.25779,41100000.0
2006-01-19 07:53:00,2.25783,2.25783,2.25773,2.25781,35300000.0
2006-01-19 07:54:00,2.25773,2.25788,2.25772,2.25772,27900000.0
2006-01-19 07:55:00,2.25764,2.25791,2.25764,2.25771,40000000.0
2006-01-19 07:56:00,2.2577,2.25787,2.2577,2.25775,20800000.0
2006-01-19 07:57:00,2.25778,2.25778,2.25769,2.25769,9600000.0
2006-01-19 07:58:00,2.25766,2.25798,2.25766,2.25798,29900000.0
2006-01-19 07:59:00,2.2578,2.25802,2.2578,2.25781,26400000.0
2006-01-19 08:00:00,2.25788,2.25788,2.25762,2.25783,35000000.0
2006-01-19 08:01:00,2.2579,2.25802,2.25784,2.2579,54300000.0
2006-01-19 08:02:00,2.2578,2.25802,2.2578,2.25799,19000000.0
2006-01-19 08:03:00,2.25792,2.25812,2.25791,2.25808,47300000.0
2006-01-19 08:04:00,2.25781,2.25791,2.25769,2.25782,42199999.0
2006-01-19 08:05:00,2.25764,2.25766,2.2575,2.25765,32700000.0
2006-01-19 08:06:00,2.25769,2.25802,2.25769,2.25782,31600000.0
2006-01-19 08:07:00,2.25792,2.25818,2.25791,2.25797,23600000.0
2006-01-19 08:08:00,2.25802,2.25802,2.25766,2.25766,37600000.0
2006-01-19 08:09:00,2.25769,2.25769,2.25749,2.25766,24400000.0
2006-01-19 08:10:00,2.25765,2.25775,2.25765,2.25767,34500000.0
2006-01-19 08:11:00,2.25771,2.25772,2.25763,2.25772,20600000.0
2006-01-19 08:12:00,2.25783,2.25799,2.25783,2.25788,30300000.0
2006-01-19 08:13:00,2.25796,2.25803,2.25782,2.25795,45200000.0
2006-01-19 08:14:00,2.25807,2.25807,2.25768,2.25783,36800000.0
2006-01-19 08:15:00,2.25806,2.25806,2.25778,2.25782,22000000.0
2006-01-19 08:16:00,2.25774,2.25799,2.25767,2.25799,30600000.0
2006-01-19 08:17:00,2.25798,2.25807,2.2579,2.25796,27000000.0
2006-01-19 08:18:00,2.25798,2.25798,2.25767,2.25778,13200000.0
2006-01-19 08:19:00,2.25779,2.25781,2.25762,2.25781,16800000.0
2006-01-19 08:20:00,2.25761,2.25779,2.25752,2.25779,36600000.0
2006-01-19 08:21:00,2.25775,2.25786,2.25771,2.25779,30800000.0
2006-01-19 08:22:00,2.25759,2.25763,2.25735,2.25763,31700000.0
2006-01-19 08:23:00,2.25762,2.25769,2.25758,2.25766,30700000.0
2006-01-19 08:24:00,2.25764,2.25781,2.25757,2.25763,40900000.0
2006-01-19 08:25:00,2.25761,2.25769,2.25739,2.25751,34500000.0
2006-01-19 08:26:00,2.25751,2.25756,2.25739,2.25752,63200000.0
2006-01-19 08:27:00,2.25766,2.25769,2.25747,2.25759,22000000.0
2006-01-19 08:28:00,2.2576,2.25764,2.25714,2.25714,59800000.0
2006-01-19 08:29:00,2.25717,2.25746,2.25712,2.25733,36400000.0
2006-01-19 08:30:00,2.2572,2.25741,2.25705,2.25713,28700000.0
2006-01-19 08:31:00,2.25722,2.25722,2.25662,2.25675,54800000.0
2006-01-19 08:32:00,2.25686,2.25697,2.25663,2.2569,53800000.0
2006-01-19 08:33:00,2.25705,2.25705,2.25695,2.25705,12800000.0
2006-01-19 08:34:00,2.25717,2.25756,2.25717,2.2573,34000000.0
2006-01-19 08:35:00,2.25743,2.25759,2.25727,2.25755,33800000.0
2006-01-19 08:36:00,2.25764,2.25764,2.25739,2.2575,31400000.0
2006-01-19 08:37:00,2.25766,2.25774,2.25743,2.25766,44800000.0
2006-01-19 08:38:00,2.2575,2.25756,2.25723,2.25729,33000000.0
2006-01-19 08:39:00,2.2572,2.2572,2.25696,2.25717,33000000.0
2006-01-19 08:40:00,2.25726,2.25745,2.25721,2.25742,48400001.0
2006-01-19 08:41:00,2.2573,2.25747,2.25717,2.25738,29600000.0
2006-01-19 08:42:00,2.25737,2.25752,2.25721,2.25721,17700000.0
2006-01-19 08:43:00,2.25692,2.25724,2.25688,2.25704,29300000.0
2006-01-19 08:44:00,2.25711,2.25743,2.25707,2.25707,27400000.0
2006-01-19 08:45:00,2.25696,2.25712,2.25683,2.25683,38800000.0
2006-01-19 08:46:00,2.25684,2.25736,2.25684,2.25725,36000000.0
2006-01-19 08:47:00,2.25745,2.25765,2.25745,2.25754,53300000.0
2006-01-19 08:48:00,2.2575,2.25753,2.2573,2.25749,40400000.0
2006-01-19 08:49:00,2.25743,2.25743,2.25727,2.25732,25900000.0
2006-01-19 08:50:00,2.25725,2.25738,2.25713,2.25713,41100000.0
2006-01-19 08:51:00,2.25696,2.25712,2.25694,2.25694,45800000.0
2006-01-19 08:52:00,2.25704,2.25727,2.25695,2.25695,24600000.0
2006-01-19 08:53:00,2.25683,2.25701,2.25669,2.25688,33800000.0
2006-01-19 08:54:00,2.25687,2.25704,2.25682,2.25704,30600000.0
2006-01-19 08:55:00,2.2571,2.25737,2.25688,2.25718,46900000.0
2006-01-19 08:56:00,2.25698,2.25718,2.25698,2.25718,26000000.0
2006-01-19 08:57:00,2.2572,2.25737,2.25719,2.25737,39400000.0
2006-01-19 08:58:00,2.25743,2.25743,2.25708,2.25713,44900000.0
2006-01-19 08:59:00,2.25706,2.25706,2.25673,2.25686,19300000.0
2006-01-19 09:00:00,2.25674,2.25675,2.25659,2.25675,32300000.0
2006-01-19 09:01:00,2.25688,2.25688,2.25657,2.25657,16000000.0
2006-01-19 09:02:00,2.25659,2.25685,2.25658,2.25659,26300000.0
2006-01-19 09:03:00,2.25665,2.25665,2.2563,2.2563,27800000.0
2006-01-19 09:04:00,2.25619,2.25629,2.25613,2.2562,31400000.0
2006-01-19 09:05:00,2.25616,2.2563,2.25616,2.25623,31000000.0
2006-01-19 09:06:00,2.25626,2.25631,2.25607,2.25607,23200000.0
2006-01-19 09:07:00,2.25611,2.25611,2.25595,2.25595,19100000.0
2006-01-19 09:08:00,2.2561,2.2561,2.2556,2.2556,28500000.0
2006-01-19 09:09:00,2.25545,2.25613,2.25545,2.25613,29200000.0
2006-01-19 09:10:00,2.25618,2.25708,2.25605,2.25708,19800000.0
2006-01-19 09:11:00,2.25726,2.25747,2.25725,2.25731,45200000.0
2006-01-19 09:12:00,2.25741,2.25787,2.25741,2.25766,22800000.0
2006-01-19 09:13:00,2.25786,2.25845,2.25786,2.25842,29900000.0
2006-01-19 09:14:00,2.2587,2.2592,2.2587,2.25901,51699998.0
2006-01-19 09:15:00,2.25898,2.25899,2.25891,2.25891,22500000.0
2006-01-19 09:16:00,2.25879,2.25891,2.25868,2.25891,37000000.0
2006-01-19 09:17:00,2.25884,2.25892,2.25863,2.25865,34800000.0
2006-01-19 09:18:00,2.25867,2.2589,2.25808,2.25808,12800000.0
2006-01-19 09:19:00,2.25779,2.25791,2.25716,2.25716,33200000.0
2006-01-19 09:20:00,2.25733,2.25745,2.25712,2.25712,26600000.0
2006-01-19 09:21:00,2.25742,2.25749,2.25718,2.25718,38800000.0
2006-01-19 09:22:00,2.25718,2.25747,2.25705,2.25705,44600000.0
2006-01-19 09:23:00,2.25716,2.25716,2.25649,2.25657,33400000.0
2006-01-19 09:24:00,2.25635,2.25661,2.25635,2.25661,38200000.0
2006-01-19 09:25:00,2.25633,2.25633,2.25597,2.25597,28200000.0
2006-01-19 09:26:00,2.25562,2.25571,2.25535,2.25547,23200000.0
2006-01-19 09:27:00,2.25539,2.25558,2.25483,2.25487,83400000.0
2006-01-19 09:28:00,2.25472,2.25488,2.25438,2.25439,37600000.0
2006-01-19 09:29:00,2.25446,2.25477,2.25434,2.25452,23200000.0
2006-01-19 09:30:00,2.25458,2.25487,2.25442,2.25469,32800000.0
2006-01-19 09:31:00,2.2548,2.2551,2.25472,2.25502,27600000.0
2006-01-19 09:32:00,2.25504,2.2553,2.25496,2.25514,60000000.0
2006-01-19 09:33:00,2.25501,2.25515,2.25496,2.25496,14100000.0
2006-01-19 09:34:00,2.25475,2.25475,2.25411,2.25429,20900000.0
2006-01-19 09:35:00,2.25446,2.25479,2.25415,2.25479,35700000.0
2006-01-19 09:36:00,2.25495,2.25497,2.25449,2.25454,42600000.0
2006-01-19 09:37:00,2.25476,2.25524,2.25476,2.25515,28200000.0
2006-01-19 09:38:00,2.25518,2.25543,2.25511,2.25543,46800000.0
2006-01-19 09:39:00,2.25536,2.25552,2.25526,2.25532,42200000.0
2006-01-19 09:40:00,2.2553,2.25545,2.25522,2.25522,28400000.0
2006-01-19 09:41:00,2.25533,2.25545,2.25522,2.25545,33100000.0
2006-01-19 09:42:00,2.25527,2.25572,2.25513,2.25572,37900000.0
2006-01-19 09:43:00,2.25574,2.25673,2.25574,2.25673,27800000.0
2006-01-19 09:44:00,2.25679,2.25761,2.25664,2.25761,22800000.0
2006-01-19 09:45:00,2.25759,2.25759,2.25725,2.25728,34300000.0
2006-01-19 09:46:00,2.25744,2.2576,2.25744,2.25749,14500000.0
2006-01-19 09:47:00,2.25743,2.25787,2.25743,2.2578,16800000.0
2006-01-19 09:48:00,2.25766,2.25786,2.25751,2.25763,50100000.0
2006-01-19 09:49:00,2.25776,2.25776,2.25722,2.25722,20600000.0
2006-01-19 09:50:00,2.25711,2.25735,2.25697,2.25697,36400000.0
2006-01-19 09:51:00,2.25719,2.25719,2.25683,2.25684,17600000.0
2006-01-19 09:52:00,2.25693,2.2573,2.25676,2.25717,45400000.0
2006-01-19 09:53:00,2.25721,2.25731,2.25721,2.25723,24700000.0
2006-01-19 09:54:00,2.25719,2.25734,2.25691,2.25691,21900000.0
2006-01-19 09:55:00,2.25681,2.25683,2.25625,2.25625,25800000.0
2006-01-19 09:56:00,2.25609,2.25609,2.25561,2.2557,34000000.0
2006-01-19 09:57:00,2.2557,2.25576,2.25522,2.2553,29900000.0
2006-01-19 09:58:00,2.25536,2.25547,2.25492,2.25547,42700000.0
2006-01-19 09:59:00,2.25585,2.2559,2.25573,2.25573,27100000.0
2006-01-19 10:00:00,2.25567,2.25579,2.25539,2.25539,45000000.0
2006-01-19 10:01:00,2.25543,2.25543,2.25493,2.25508,18900000.0
2006-01-19 10:02:00,2.25536,2.25554,2.25503,2.25515,36300000.0
2006-01-19 10:03:00,2.25507,2.25517,2.25493,2.25517,33600000.0
2006-01-19 10:04:00,2.25519,2.25519,2.25439,2.25455,51800000.0
2006-01-19 10:05:00,2.25432,2.25432,2.25361,2.25361,18800000.0
2006-01-19 10:06:00,2.25389,2.25404,2.25377,2.2539,57500000.0
2006-01-19 10:07:00,2.25423,2.2546,2.25412,2.25445,34500000.0
2006-01-19 10:08:00,2.25443,2.25446,2.25418,2.25418,27200000.0
2006-01-19 10:09:00,2.25391,2.25407,2.25374,2.25374,27400000.0
2006-01-19 10:10:00,2.25377,2.25377,2.25266,2.25266,30700000.0
2006-01-19 10:11:00,2.25262,2.25282,2.25232,2.25232,25400000.0
2006-01-19 10:12:00,2.25218,2.25239,2.25215,2.25235,37900000.0
2006-01-19 10:13:00,2.2525,2.25291,2.2525,2.25291,31200000.0
2006-01-19 10:14:00,2.25283,2.253,2.25276,2.25276,39900000.0
2006-01-19 10:15:00,2.25289,2.25321,2.25282,2.25321,37700000.0
2006-01-19 10:16:00,2.25332,2.2534,2.25296,2.25313,37400000.0
2006-01-19 10:17:00,2.25322,2.25339,2.25299,2.25339,51200000.0
2006-01-19 10:18:00,2.25334,2.25382,2.25334,2.25382,21200000.0
2006-01-19 10:19:00,2.25377,2.25422,2.25377,2.25408,34800000.0
2006-01-19 10:20:00,2.25429,2.25449,2.25429,2.25442,27100000.0
2006-01-19 10:21:00,2.25437,2.25488,2.25437,2.25475,40300000.0
2006-01-19 10:22:00,2.25462,2.25515,2.25458,2.25515,54000000.0
2006-01-19 10:23:00,2.25521,2.25535,2.2552,2.25527,31400000.0
2006-01-19 10:24:00,2.25524,2.25573,2.25524,2.25573,17300000.0
2006-01-19 10:25:00,2.2557,2.25609,2.2557,2.25604,40000000.0
2006-01-19 10:26:00,2.2563,2.2566,2.2563,2.2566,17900000.0
2006-01-19 10:27:00,2.25666,2.25694,2.25659,2.25664,43100000.0
2006-01-19 10:28:00,2.25646,2.25683,2.25646,2.25672,26400000.0
2006-01-19 10:29:00,2.25675,2.25702,2.25636,2.25641,48900000.0
2006-01-19 10:30:00,2.2562,2.25623,2.25598,2.2561,44800000.0
2006-01-19 10:31:00,2.25637,2.25649,2.25619,2.25643,41800000.0
2006-01-19 10:32:00,2.25642,2.25663,2.25642,2.25652,31200000.0
2006-01-19 10:33:00,2.25656,2.25669,2.25643,2.25643,25400000.0
2006-01-19 10:34:00,2.25659,2.25786,2.25659,2.25786,29500000.0
2006-01-19 10:35:00,2.25773,2.25787,2.25721,2.25721,33500000.0
2006-01-19 10:36:00,2.25702,2.25709,2.25691,2.25703,34800000.0
2006-01-19 10:37:00,2.25721,2.25726,2.25706,2.25722,53500000.0
2006-01-19 10:38:00,2.25719,2.25719,2.25673,2.25694,12500000.0
2006-01-19 10:39:00,2.25683,2.25719,2.25673,2.25708,26600000.0
2006-01-19 10:40:00,2.25706,2.25706,2.25676,2.25676,30300000.0
2006-01-19 10:41:00,2.25674,2.25734,2.25668,2.257,40500000.0
2006-01-19 10:42:00,2.25706,2.25719,2.25699,2.25716,26400000.0
2006-01-19 10:43:00,2.2573,2.25765,2.2573,2.25746,32600000.0
2006-01-19 10:44:00,2.25735,2.25757,2.25729,2.25731,45000000.0
2006-01-19 10:45:00,2.25729,2.25751,2.25729,2.25751,31700000.0
2006-01-19 10:46:00,2.25752,2.25765,2.2568,2.2568,48800001.0
2006-01-19 10:47:00,2.25657,2.2569,2.25648,2.2569,24800000.0
2006-01-19 10:48:00,2.2568,2.2568,2.2562,2.25643,49200001.0
2006-01-19 10:49:00,2.25653,2.25656,2.25625,2.25641,36300000.0
2006-01-19 10:50:00,2.25629,2.25647,2.25622,2.25637,56700000.0
2006-01-19 10:51:00,2.25643,2.25655,2.25623,2.25636,28000000.0
2006-01-19 10:52:00,2.25637,2.25637,2.25607,2.25607,31100000.0
2006-01-19 10:53:00,2.25613,2.25646,2.25613,2.25629,27500000.0
2006-01-19 10:54:00,2.25636,2.25667,2.25636,2.2564,33600000.0
2006-01-19 10:55:00,2.25641,2.25642,2.25613,2.25633,59300000.0
2006-01-19 10:56:00,2.25628,2.25651,2.25616,2.25637,23900000.0
2006-01-19 10:57:00,2.25637,2.25662,2.25614,2.25618,32800000.0
2006-01-19 10:58:00,2.25628,2.25633,2.25602,2.25602,42700000.0
2006-01-19 10:59:00,2.25593,2.25627,2.25549,2.25552,54000000.0
2006-01-19 11:00:00,2.25537,2.25603,2.25535,2.25583,53900000.0
2006-01-19 11:01:00,2.25575,2.256,2.25566,2.256,36700000.0
2006-01-19 11:02:00,2.256,2.25625,2.25585,2.25625,32900000.0
2006-01-19 11:03:00,2.2562,2.25625,2.25588,2.256,31000000.0
2006-01-19 11:04:00,2.25596,2.25609,2.25576,2.25586,69200001.0
2006-01-19 11:05:00,2.25585,2.25587,2.25551,2.25553,48800000.0
2006-01-19 11:06:00,2.25594,2.25602,2.25561,2.25579,25400000.0
2006-01-19 11:07:00,2.25566,2.25599,2.25566,2.25581,47399999.0
2006-01-19 11:08:00,2.25577,2.25594,2.25567,2.25567,28000000.0
2006-01-19 11:09:00,2.25562,2.25572,2.25535,2.25535,52600000.0
2006-01-19 11:10:00,2.25525,2.25557,2.25525,2.25547,37200000.0
2006-01-19 11:11:00,2.25549,2.25586,2.25549,2.25576,44700000.0
2006-01-19 11:12:00,2.25579,2.25579,2.2556,2.2556,14800000.0
2006-01-19 11:13:00,2.25544,2.25564,2.25536,2.25547,54000001.0
2006-01-19 11:14:00,2.25547,2.25567,2.25514,2.25514,38000000.0
2006-01-19 11:15:00,2.25493,2.2554,2.25493,2.2554,44800000.0
2006-01-19 11:16:00,2.25532,2.25551,2.25521,2.25523,37700000.0
2006-01-19 11:17:00,2.25511,2.25518,2.25502,2.25502,49000000.0
2006-01-19 11:18:00,2.25517,2.25523,2.2549,2.25518,33900000.0
2006-01-19 11:19:00,2.25506,2.25506,2.25464,2.25467,23000000.0
2006-01-19 11:20:00,2.25444,2.25477,2.25423,2.25477,46200000.0
2006-01-19 11:21:00,2.25465,2.25495,2.25465,2.25495,29900000.0
2006-01-19 11:22:00,2.25482,2.25496,2.25477,2.2549,34900000.0
2006-01-19 11:23:00,2.255,2.25546,2.25493,2.25538,45000000.0
2006-01-19 11:24:00,2.25552,2.25552,2.25513,2.25514,35400000.0
2006-01-19 11:25:00,2.25517,2.25567,2.25517,2.2554,42999999.0
2006-01-19 11:26:00,2.25541,2.25543,2.25525,2.25534,40500000.0
2006-01-19 11:27:00,2.25546,2.25546,2.25491,2.25492,25000000.0
2006-01-19 11:28:00,2.2549,2.25499,2.25468,2.25499,50100000.0
2006-01-19 11:29:00,2.25508,2.2551,2.2549,2.2549,30400000.0
2006-01-19 11:30:00,2.2549,2.25513,2.25487,2.25513,30800000.0
2006-01-19 11:31:00,2.25495,2.25499,2.25472,2.25474,31600000.0
2006-01-19 11:32:00,2.25482,2.25517,2.2548,2.25517,23900000.0
2006-01-19 11:33:00,2.25533,2.25547,2.25529,2.25533,46100000.0
2006-01-19 11:34:00,2.25535,2.25562,2.25535,2.25542,53200000.0
2006-01-19 11:35:00,2.25554,2.25575,2.25546,2.25546,32800000.0
2006-01-19 11:36:00,2.25551,2.2558,2.25542,2.25564,46600000.0
2006-01-19 11:37:00,2.25558,2.25558,2.25547,2.25552,36000000.0
2006-01-19 11:38:00,2.25546,2.25616,2.25546,2.25594,34800000.0
2006-01-19 11:39:00,2.25589,2.25605,2.25562,2.25562,37100000.0
2006-01-19 11:40:00,2.25556,2.25589,2.25556,2.25589,36900000.0
2006-01-19 11:41:00,2.25577,2.25612,2.25577,2.25612,43800000.0
2006-01-19 11:42:00,2.25614,2.2563,2.25608,2.25617,33000000.0
2006-01-19 11:43:00,2.25621,2.25621,2.25592,2.25598,47300000.0
2006-01-19 11:44:00,2.25583,2.25594,2.25567,2.25594,25600000.0
2006-01-19 11:45:00,2.25593,2.25593,2.25561,2.2557,18200000.0
2006-01-19 11:46:00,2.25561,2.25561,2.25512,2.25512,19000000.0
2006-01-19 11:47:00,2.25523,2.25524,2.25504,2.25508,47000000.0
2006-01-19 11:48:00,2.25506,2.25542,2.25506,2.25537,40700000.0
2006-01-19 11:49:00,2.25547,2.25551,2.25528,2.25541,40700000.0
2006-01-19 11:50:00,2.25535,2.25566,2.25535,2.25566,17900000.0
2006-01-19 11:51:00,2.25591,2.25592,2.25571,2.25592,41200000.0
2006-01-19 11:52:00,2.25594,2.25594,2.25563,2.25578,30400000.0
2006-01-19 11:53:00,2.25563,2.25577,2.2555,2.2557,23400000.0
2006-01-19 11:54:00,2.25562,2.25584,2.25558,2.25577,64600000.0
2006-01-19 11:55:00,2.2558,2.25589,2.25565,2.25565,29700000.0
2006-01-19 11:56:00,2.25577,2.25583,2.25561,2.25575,50800000.0
2006-01-19 11:57:00,2.25591,2.25613,2.25588,2.25604,31700000.0
2006-01-19 11:58:00,2.25609,2.25614,2.25595,2.25609,36500000.0
2006-01-19 11:59:00,2.25614,2.25631,2.25595,2.25595,30300000.0
2006-01-19 12:00:00,2.25603,2.25625,2.25601,2.25615,31200000.0
2006-01-19 12:01:00,2.25623,2.25643,2.25621,2.25643,53800000.0
2006-01-19 12:02:00,2.25634,2.25647,2.25629,2.25636,34000000.0
2006-01-19 12:03:00,2.25634,2.25668,2.25634,2.25652,25200000.0
2006-01-19 12:04:00,2.25647,2.25664,2.25644,2.25647,31500000.0
2006-01-19 12:05:00,2.25664,2.25667,2.25648,2.25657,53300000.0
2006-01-19 12:06:00,2.25684,2.25691,2.25656,2.25685,34100000.0
2006-01-19 12:07:00,2.25675,2.25675,2.25613,2.25622,38300000.0
2006-01-19 12:08:00,2.2561,2.25628,2.25579,2.25579,49600000.0
2006-01-19 12:09:00,2.25579,2.25606,2.25579,2.25579,42600000.0
2006-01-19 12:10:00,2.25565,2.25565,2.25528,2.25535,36100000.0
2006-01-19 12:11:00,2.25533,2.25533,2.2549,2.2549,29000000.0
2006-01-19 12:12:00,2.25497,2.25529,2.25497,2.25516,59999999.0
2006-01-19 12:13:00,2.25519,2.25549,2.25519,2.25532,40400000.0
2006-01-19 12:14:00,2.25537,2.25537,2.2552,2.25526,51999999.0
2006-01-19 12:15:00,2.25524,2.2554,2.25496,2.25496,32700000.0
2006-01-19 12:16:00,2.25498,2.25551,2.25498,2.25536,39500000.0
2006-01-19 12:17:00,2.2555,2.25571,2.25519,2.25519,19600000.0
2006-01-19 12:18:00,2.25532,2.25548,2.25493,2.25519,41800000.0
2006-01-19 12:19:00,2.25523,2.25541,2.25523,2.25529,22000000.0
2006-01-19 12:20:00,2.25534,2.25549,2.25513,2.25532,47700000.0
2006-01-19 12:21:00,2.25551,2.2559,2.25551,2.25587,23600000.0
2006-01-19 12:22:00,2.25597,2.25614,2.25586,2.25608,44800000.0
2006-01-19 12:23:00,2.25631,2.25717,2.25631,2.25717,51600000.0
2006-01-19 12:24:00,2.2573,2.2573,2.25694,2.25705,52199998.0
2006-01-19 12:25:00,2.25713,2.25716,2.25677,2.25702,52100000.0
2006-01-19 12:26:00,2.25715,2.25744,2.25693,2.25744,40400000.0
2006-01-19 12:27:00,2.2576,2.2576,2.257,2.257,37600000.0
2006-01-19 12:28:00,2.25687,2.25736,2.25687,2.2573,35600000.0
2006-01-19 12:29:00,2.2571,2.25731,2.25682,2.25682,42600000.0
2006-01-19 12:30:00,2.25684,2.25684,2.25646,2.2566,42200000.0
2006-01-19 12:31:00,2.25641,2.25665,2.25629,2.25636,34900000.0
2006-01-19 12:32:00,2.25642,2.25666,2.25642,2.25666,28600000.0
2006-01-19 12:33:00,2.25649,2.25649,2.25613,2.25623,31700000.0
2006-01-19 12:34:00,2.25615,2.25627,2.25614,2.25619,30800000.0
2006-01-19 12:35:00,2.25626,2.25656,2.25626,2.25656,40500000.0
2006-01-19 12:36:00,2.25678,2.25707,2.25678,2.25692,19800000.0
2006-01-19 12:37:00,2.25713,2.2572,2.25687,2.25715,36300000.0
2006-01-19 12:38:00,2.25732,2.25748,2.25727,2.25728,34600000.0
2006-01-19 12:39:00,2.25727,2.2573,2.25705,2.25707,16900000.0
2006-01-19 12:40:00,2.25701,2.25736,2.25701,2.2573,33000000.0
2006-01-19 12:41:00,2.25738,2.25747,2.25724,2.25739,68700001.0
2006-01-19 12:42:00,2.2574,2.25755,2.25717,2.25753,73399999.0
2006-01-19 12:43:00,2.25767,2.25796,2.25767,2.25785,21100000.0
2006-01-19 12:44:00,2.25794,2.25808,2.25788,2.25801,41200000.0
2006-01-19 12:45:00,2.25795,2.25797,2.25774,2.25796,43300000.0
2006-01-19 12:46:00,2.25786,2.25818,2.25785,2.25802,43300001.0
2006-01-19 12:47:00,2.25794,2.25796,2.25753,2.25769,49400000.0
2006-01-19 12:48:00,2.25766,2.2577,2.2575,2.25767,41900000.0
2006-01-19 12:49:00,2.25775,2.25775,2.25748,2.2576,38900000.0
2006-01-19 12:50:00,2.25758,2.25758,2.25723,2.25728,28500000.0
2006-01-19 12:51:00,2.25705,2.25732,2.25698,2.25698,44200000.0
2006-01-19 12:52:00,2.25702,2.25703,2.25672,2.25699,29500000.0
2006-01-19 12:53:00,2.25705,2.25744,2.2569,2.257,30800000.0
2006-01-19 12:54:00,2.25699,2.25701,2.25656,2.25673,51599998.0
2006-01-19 12:55:00,2.25655,2.25685,2.25637,2.25685,26300000.0
2006-01-19 12:56:00,2.25683,2.25711,2.25664,2.25665,33000000.0
2006-01-19 12:57:00,2.25669,2.25682,2.25653,2.25658,39500000.0
2006-01-19 12:58:00,2.25669,2.25676,2.25653,2.25659,57400000.0
2006-01-19 12:59:00,2.2566,2.25689,2.2566,2.25689,60400000.0
2006-01-19 13:00:00,2.25682,2.25685,2.25555,2.25555,74200000.0
2006-01-19 13:01:00,2.25553,2.25595,2.25548,2.2559,37400000.0
2006-01-19 13:02:00,2.25612,2.25675,2.25612,2.25634,40000000.0
2006-01-19 13:03:00,2.25626,2.25661,2.25619,2.25619,34700000.0
2006-01-19 13:04:00,2.25616,2.25627,2.25606,2.25616,39900000.0
2006-01-19 13:05:00,2.25608,2.25615,2.2559,2.25606,32400000.0
2006-01-19 13:06:00,2.2561,2.257,2.2561,2.25688,13600000.0
2006-01-19 13:07:00,2.25682,2.25706,2.25675,2.25693,28700000.0
2006-01-19 13:08:00,2.25692,2.25715,2.25691,2.25706,46600000.0
2006-01-19 13:09:00,2.25701,2.2572,2.25697,2.2572,46300000.0
2006-01-19 13:10:00,2.25704,2.25704,2.2567,2.25691,27500000.0
2006-01-19 13:11:00,2.25689,2.25689,2.25647,2.25668,20100000.0
2006-01-19 13:12:00,2.25674,2.25685,2.25653,2.25653,40300000.0
2006-01-19 13:13:00,2.2566,2.25687,2.2566,2.25674,40700000.0
2006-01-19 13:14:00,2.25668,2.25692,2.25668,2.25682,38900000.0
2006-01-19 13:15:00,2.25671,2.25671,2.25606,2.25608,50400000.0
2006-01-19 13:16:00,2.25583,2.25609,2.25575,2.25575,22000000.0
2006-01-19 13:17:00,2.25571,2.25608,2.25565,2.25596,42300000.0
2006-01-19 13:18:00,2.25612,2.25637,2.25612,2.25631,36500000.0
2006-01-19 13:19:00,2.25635,2.25638,2.25616,2.25638,34300000.0
2006-01-19 13:20:00,2.25629,2.25629,2.25609,2.25625,45800000.0
2006-01-19 13:21:00,2.25644,2.25644,2.25579,2.25612,27900000.0
2006-01-19 13:22:00,2.25607,2.25609,2.25584,2.25588,24000000.0
2006-01-19 13:23:00,2.25597,2.25654,2.25577,2.25654,49300000.0
2006-01-19 13:24:00,2.25664,2.257,2.25664,2.25675,52300000.0
2006-01-19 13:25:00,2.25691,2.25703,2.25677,2.2568,23100000.0
2006-01-19 13:26:00,2.25656,2.25656,2.25626,2.25651,23800000.0
2006-01-19 13:27:00,2.25642,2.25671,2.25642,2.25671,19000000.0
2006-01-19 13:28:00,2.25674,2.25701,2.25672,2.25672,43300000.0
2006-01-19 13:29:00,2.25677,2.25727,2.25677,2.25712,42500000.0
2006-01-19 13:30:00,2.25713,2.25743,2.25711,2.25735,45300000.0
2006-01-19 13:31:00,2.25734,2.25754,2.25716,2.25716,24900000.0
2006-01-19 13:32:00,2.2571,2.25748,2.2571,2.25733,40100000.0
2006-01-19 13:33:00,2.25732,2.25771,2.25726,2.25763,35200000.0
2006-01-19 13:34:00,2.25765,2.25783,2.25765,2.25783,28100000.0
2006-01-19 13:35:00,2.25797,2.25799,2.25768,2.25783,60600000.0
2006-01-19 13:36:00,2.25793,2.25825,2.25792,2.25825,48500000.0
2006-01-19 13:37:00,2.25815,2.25824,2.25808,2.25808,29400000.0
2006-01-19 13:38:00,2.25819,2.25822,2.25797,2.25803,29900000.0
2006-01-19 13:39:00,2.25794,2.25794,2.25754,2.25754,70400000.0
2006-01-19 13:40:00,2.25744,2.25773,2.25744,2.25757,29000000.0
2006-01-19 13:41:00,2.25779,2.25805,2.25779,2.25787,26700000.0
2006-01-19 13:42:00,2.25796,2.25801,2.25773,2.25777,42300000.0
2006-01-19 13:43:00,2.25758,2.2579,2.25758,2.25781,49100000.0
2006-01-19 13:44:00,2.25791,2.25815,2.25781,2.25793,39600000.0
2006-01-19 13:45:00,2.25788,2.25803,2.25779,2.25791,29800000.0
2006-01-19 13:46:00,2.25795,2.25797,2.25767,2.25776,54700000.0
2006-01-19 13:47:00,2.2577,2.25788,2.2577,2.25784,34000000.0
2006-01-19 13:48:00,2.25798,2.2582,2.25795,2.258,35800000.0
2006-01-19 13:49:00,2.25816,2.25818,2.25805,2.25805,23200000.0
2006-01-19 13:50:00,2.25792,2.25816,2.2578,2.25816,35700000.0
2006-01-19 13:51:00,2.25808,2.2581,2.25789,2.25789,30000000.0
2006-01-19 13:52:00,2.25817,2.25823,2.25799,2.2582,34000000.0
2006-01-19 13:53:00,2.25819,2.25824,2.25792,2.25817,61500000.0
2006-01-19 13:54:00,2.25812,2.25842,2.25812,2.25842,23100000.0
2006-01-19 13:55:00,2.25827,2.25833,2.25821,2.25833,32300000.0
2006-01-19 13:56:00,2.25824,2.25846,2.25824,2.25837,29400000.0
2006-01-19 13:57:00,2.25842,2.25842,2.25806,2.25828,30300000.0
2006-01-19 13:58:00,2.2583,2.25855,2.2583,2.25855,37000000.0
2006-01-19 13:59:00,2.25848,2.25848,2.25816,2.25816,50900000.0
2006-01-19 14:00:00,2.25816,2.25848,2.25809,2.25848,29800000.0
2006-01-19 14:01:00,2.25833,2.25839,2.25809,2.25839,28200000.0
2006-01-19 14:02:00,2.2583,2.25845,2.25825,2.25825,32600000.0
2006-01-19 14:03:00,2.25839,2.25848,2.25831,2.25831,35800000.0
2006-01-19 14:04:00,2.25825,2.2586,2.25816,2.2586,17600000.0
2006-01-19 14:05:00,2.25859,2.25873,2.25852,2.25864,18800000.0
2006-01-19 14:06:00,2.25878,2.25904,2.25848,2.25848,30900000.0
2006-01-19 14:07:00,2.25838,2.25872,2.25838,2.25845,35800000.0
2006-01-19 14:08:00,2.2586,2.25861,2.25829,2.25857,44000000.0
2006-01-19 14:09:00,2.25876,2.25882,2.25845,2.25849,35800000.0
2006-01-19 14:10:00,2.25846,2.25885,2.25831,2.25873,55700000.0
2006-01-19 14:11:00,2.25877,2.25893,2.2586,2.2586,46400000.0
2006-01-19 14:12:00,2.25882,2.25882,2.25855,2.25863,24000000.0
2006-01-19 14:13:00,2.25856,2.2586,2.25845,2.25845,26400000.0
2006-01-19 14:14:00,2.25843,2.25866,2.2583,2.25866,28500000.0
2006-01-19 14:15:00,2.25857,2.25857,2.25832,2.2585,38600000.0
2006-01-19 14:16:00,2.25826,2.25856,2.25821,2.25856,34400000.0
2006-01-19 14:17:00,2.25839,2.25868,2.25836,2.2584,29400000.0
2006-01-19 14:18:00,2.25848,2.25848,2.25827,2.25835,37400000.0
2006-01-19 14:19:00,2.25819,2.25839,2.25817,2.25817,58100000.0
2006-01-19 14:20:00,2.25821,2.25846,2.25812,2.2584,35200000.0
2006-01-19 14:21:00,2.25826,2.25829,2.25796,2.25796,24000000.0
2006-01-19 14:22:00,2.2579,2.25807,2.2579,2.25806,33200000.0
2006-01-19 14:23:00,2.2579,2.2579,2.25769,2.25783,30200000.0
2006-01-19 14:24:00,2.25798,2.25798,2.25781,2.25788,41600000.0
2006-01-19 14:25:00,2.25784,2.2581,2.2576,2.25767,29800000.0
2006-01-19 14:26:00,2.25764,2.25773,2.25744,2.25744,39600000.0
2006-01-19 14:27:00,2.25739,2.25765,2.25739,2.25765,28500000.0
2006-01-19 14:28:00,2.25738,2.25738,2.25705,2.25705,30800000.0
2006-01-19 14:29:00,2.25704,2.25729,2.25691,2.25697,34600000.0
2006-01-19 14:30:00,2.25693,2.25729,2.25687,2.25729,43500000.0
2006-01-19 14:31:00,2.25736,2.25736,2.25717,2.25728,24300000.0
2006-01-19 14:32:00,2.2572,2.25733,2.2572,2.25733,19500000.0
2006-01-19 14:33:00,2.25722,2.25722,2.25683,2.25685,11200000.0
2006-01-19 14:34:00,2.25707,2.25715,2.25688,2.25688,25100000.0
2006-01-19 14:35:00,2.25668,2.25674,2.25649,2.25649,38900000.0
2006-01-19 14:36:00,2.25629,2.25632,2.25574,2.25628,33800000.0
2006-01-19 14:37:00,2.25638,2.25659,2.25628,2.25651,37600000.0
2006-01-19 14:38:00,2.25662,2.25676,2.2565,2.2565,50400000.0
2006-01-19 14:39:00,2.25631,2.25682,2.25622,2.25622,33400000.0
2006-01-19 14:40:00,2.25636,2.2566,2.25621,2.25621,25100000.0
2006-01-19 14:41:00,2.25574,2.25615,2.25572,2.25596,54099999.0
2006-01-19 14:42:00,2.25599,2.2561,2.25577,2.2561,19900000.0
2006-01-19 14:43:00,2.2561,2.2561,2.25573,2.25604,44700000.0
2006-01-19 14:44:00,2.25584,2.25584,2.25561,2.25577,30000000.0
2006-01-19 14:45:00,2.25588,2.25619,2.25588,2.2559,48700000.0
2006-01-19 14:46:00,2.25584,2.25589,2.25573,2.25579,45100000.0
2006-01-19 14:47:00,2.25597,2.2562,2.25577,2.25579,34300000.0
2006-01-19 14:48:00,2.25579,2.25595,2.25566,2.25592,32400000.0
2006-01-19 14:49:00,2.256,2.25609,2.25586,2.25603,38100000.0
2006-01-19 14:50:00,2.25593,2.256,2.25583,2.256,27800000.0
2006-01-19 14:51:00,2.25604,2.25617,2.25579,2.25583,38900000.0
2006-01-19 14:52:00,2.25604,2.25613,2.25571,2.25571,48400000.0
2006-01-19 14:53:00,2.25569,2.25623,2.25569,2.256,50700000.0
2006-01-19 14:54:00,2.25599,2.25659,2.25599,2.25647,48300000.0
2006-01-19 14:55:00,2.25644,2.2566,2.25637,2.2566,30000000.0
2006-01-19 14:56:00,2.25662,2.25698,2.25653,2.25661,51900000.0
2006-01-19 14:57:00,2.2566,2.25719,2.2566,2.25719,38600000.0
2006-01-19 14:58:00,2.25738,2.25757,2.25722,2.25747,51400000.0
2006-01-19 14:59:00,2.25722,2.25722,2.25671,2.25681,43100000.0
2006-01-19 15:00:00,2.25682,2.25703,2.2568,2.2568,56999999.0
2006-01-19 15:01:00,2.25671,2.25682,2.25661,2.25672,39800000.0
2006-01-19 15:02:00,2.25696,2.2571,2.25679,2.25707,37500000.0
2006-01-19 15:03:00,2.25717,2.25723,2.25695,2.25723,16600000.0
2006-01-19 15:04:00,2.25732,2.25732,2.25701,2.25708,41700000.0
2006-01-19 15:05:00,2.2572,2.2574,2.2572,2.2573,27400000.0
2006-01-19 15:06:00,2.25721,2.25751,2.25706,2.25751,48900000.0
2006-01-19 15:07:00,2.25733,2.25735,2.2572,2.25729,47400000.0
2006-01-19 15:08:00,2.25735,2.25752,2.25734,2.25734,17900000.0
2006-01-19 15:09:00,2.25747,2.25757,2.25729,2.25736,32000000.0
2006-01-19 15:10:00,2.25731,2.25734,2.25714,2.25734,37000000.0
2006-01-19 15:11:00,2.2573,2.25738,2.25717,2.25731,45300000.0
2006-01-19 15:12:00,2.25723,2.2575,2.25717,2.2574,33600000.0
2006-01-19 15:13:00,2.2578,2.25789,2.25761,2.25782,45700000.0
2006-01-19 15:14:00,2.2584,2.25846,2.25802,2.25832,32200000.0
2006-01-19 15:15:00,2.2585,2.2585,2.25832,2.25843,40200000.0
2006-01-19 15:16:00,2.25836,2.25898,2.25829,2.25897,34700000.0
2006-01-19 15:17:00,2.25907,2.25914,2.25892,2.259,50800000.0
2006-01-19 15:18:00,2.25884,2.25885,2.2585,2.25885,10200000.0
2006-01-19 15:19:00,2.25905,2.25929,2.25881,2.25924,40800000.0
2006-01-19 15:20:00,2.2594,2.25953,2.25895,2.25896,19200000.0
2006-01-19 15:21:00,2.25895,2.25967,2.25893,2.25967,15900000.0
2006-01-19 15:22:00,2.25997,2.26091,2.25997,2.26091,42100000.0
2006-01-19 15:23:00,2.26109,2.2613,2.26059,2.26059,20000000.0
2006-01-19 15:24:00,2.26062,2.26097,2.26062,2.26094,31800000.0
2006-01-19 15:25:00,2.26071,2.26071,2.26041,2.26041,17000000.0
2006-01-19 15:26:00,2.26019,2.26033,2.2601,2.26016,40600000.0
2006-01-19 15:27:00,2.26019,2.26032,2.26008,2.2602,21300000.0
2006-01-19 15:28:00,2.26026,2.26063,2.26026,2.2605,48000000.0
2006-01-19 15:29:00,2.26033,2.2607,2.26012,2.26053,58500000.0
2006-01-19 15:30:00,2.26022,2.26056,2.26002,2.26027,32100000.0
2006-01-19 15:31:00,2.26002,2.26004,2.25977,2.25997,33000000.0
2006-01-19 15:32:00,2.26005,2.26013,2.2598,2.25995,23900000.0
2006-01-19 15:33:00,2.26004,2.26055,2.26004,2.26055,32800000.0
2006-01-19 15:34:00,2.26043,2.26084,2.26043,2.26052,33800000.0
2006-01-19 15:35:00,2.26037,2.26057,2.26031,2.26051,31400000.0
2006-01-19 15:36:00,2.26047,2.26052,2.25986,2.25991,44800000.0
2006-01-19 15:37:00,2.25995,2.26,2.25976,2.25978,53300000.0
2006-01-19 15:38:00,2.25976,2.25995,2.25957,2.25957,44200000.0
2006-01-19 15:39:00,2.25956,2.25974,2.25937,2.25946,19600000.0
2006-01-19 15:40:00,2.2597,2.26061,2.2597,2.26046,25400000.0
2006-01-19 15:41:00,2.26049,2.26052,2.26031,2.26032,38700000.0
2006-01-19 15:42:00,2.26024,2.26073,2.26023,2.26061,25400000.0
2006-01-19 15:43:00,2.26041,2.26068,2.26041,2.26065,21900000.0
2006-01-19 15:44:00,2.26057,2.26067,2.26014,2.26045,35300000.0
2006-01-19 15:45:00,2.26069,2.2612,2.26069,2.2612,54800000.0
2006-01-19 15:46:00,2.26106,2.26106,2.26065,2.26065,35000000.0
2006-01-19 15:47:00,2.26067,2.26119,2.26067,2.26111,35700000.0
2006-01-19 15:48:00,2.26118,2.2613,2.26114,2.26122,42200000.0
2006-01-19 15:49:00,2.2613,2.2616,2.26117,2.26125,40300000.0
2006-01-19 15:50:00,2.26125,2.26161,2.26125,2.26148,27200000.0
2006-01-19 15:51:00,2.26126,2.26137,2.2611,2.26113,44300000.0
2006-01-19 15:52:00,2.26121,2.26134,2.26106,2.26133,42600000.0
2006-01-19 15:53:00,2.26124,2.26139,2.26116,2.26127,44800000.0
2006-01-19 15:54:00,2.26131,2.26148,2.26125,2.26125,27600000.0
2006-01-19 15:55:00,2.26128,2.26132,2.26111,2.2612,50000000.0
2006-01-19 15:56:00,2.26123,2.26206,2.26123,2.26206,40300000.0
2006-01-19 15:57:00,2.26209,2.26213,2.26184,2.26201,41600000.0
2006-01-19 15:58:00,2.26193,2.2626,2.26193,2.2626,37900000.0
2006-01-19 15:59:00,2.2627,2.26325,2.26249,2.26325,34400000.0
2006-01-19 16:00:00,2.26355,2.26391,2.26348,2.26348,23800000.0
2006-01-19 16:01:00,2.26326,2.26358,2.26317,2.26347,49600000.0
2006-01-19 16:02:00,2.26329,2.26341,2.26312,2.26314,22800000.0
2006-01-19 16:03:00,2.263,2.26341,2.26288,2.26317,30200000.0
2006-01-19 16:04:00,2.2628,2.26287,2.26251,2.26269,39200000.0
2006-01-19 16:05:00,2.2628,2.26294,2.26239,2.26282,36600000.0
2006-01-19 16:06:00,2.26293,2.26309,2.2629,2.263,39300000.0
2006-01-19 16:07:00,2.26306,2.26334,2.26286,2.26293,54500000.0
2006-01-19 16:08:00,2.26301,2.26336,2.26301,2.2632,27200000.0
2006-01-19 16:09:00,2.26338,2.26347,2.26293,2.26304,22300000.0
2006-01-19 16:10:00,2.26307,2.26334,2.26305,2.26334,38800000.0
2006-01-19 16:11:00,2.26327,2.26327,2.26311,2.26327,49200000.0
2006-01-19 16:12:00,2.26311,2.26311,2.26261,2.26261,47200000.0
2006-01-19 16:13:00,2.26246,2.26264,2.26229,2.26229,41600000.0
2006-01-19 16:14:00,2.26241,2.26243,2.26211,2.26224,35500000.0
2006-01-19 16:15:00,2.26231,2.26241,2.26203,2.26213,34300000.0
2006-01-19 16:16:00,2.26213,2.26214,2.26195,2.26197,34700000.0
2006-01-19 16:17:00,2.26186,2.26209,2.26181,2.262,26100000.0
2006-01-19 16:18:00,2.2619,2.26211,2.2619,2.26201,33500000.0
2006-01-19 16:19:00,2.26197,2.26201,2.26176,2.2619,33700000.0
2006-01-19 16:20:00,2.26196,2.26196,2.26169,2.26173,36700000.0
2006-01-19 16:21:00,2.26179,2.26191,2.26139,2.26139,24500000.0
2006-01-19 16:22:00,2.26163,2.26188,2.26136,2.26136,32300000.0
2006-01-19 16:23:00,2.26109,2.26153,2.26109,2.26139,30400000.0
2006-01-19 16:24:00,2.26143,2.26143,2.26097,2.26101,61500001.0
2006-01-19 16:25:00,2.26122,2.26122,2.26067,2.26069,25800000.0
2006-01-19 16:26:00,2.26039,2.26068,2.26031,2.26056,26700000.0
2006-01-19 16:27:00,2.2605,2.2605,2.25994,2.25994,23300000.0
2006-01-19 16:28:00,2.2598,2.2598,2.25938,2.25939,35500000.0
2006-01-19 16:29:00,2.25926,2.25957,2.25918,2.25947,31500000.0
2006-01-19 16:30:00,2.25964,2.26023,2.25964,2.26023,36200000.0
2006-01-19 16:31:00,2.2603,2.26054,2.2603,2.26031,48800000.0
2006-01-19 16:32:00,2.26049,2.26061,2.26049,2.26051,28100000.0
2006-01-19 16:33:00,2.26058,2.26066,2.26047,2.26066,39400000.0
2006-01-19 16:34:00,2.26064,2.26079,2.26055,2.26055,30000000.0
2006-01-19 16:35:00,2.26037,2.26051,2.26014,2.26017,53599999.0
2006-01-19 16:36:00,2.26002,2.2601,2.25983,2.25983,13700000.0
2006-01-19 16:37:00,2.25987,2.26022,2.25982,2.26014,29700000.0
2006-01-19 16:38:00,2.26036,2.26069,2.26036,2.26058,33500000.0
2006-01-19 16:39:00,2.26053,2.26065,2.26047,2.26056,25200000.0
2006-01-19 16:40:00,2.26069,2.26069,2.26023,2.26031,25200000.0
2006-01-19 16:41:00,2.26019,2.26038,2.25996,2.25996,44000000.0
2006-01-19 16:42:00,2.25976,2.25996,2.25944,2.25944,34200000.0
2006-01-19 16:43:00,2.25933,2.25953,2.2591,2.25921,54300000.0
2006-01-19 16:44:00,2.25889,2.25889,2.2583,2.2583,39400000.0
2006-01-19 16:45:00,2.25827,2.25859,2.25827,2.25859,50100000.0
2006-01-19 16:46:00,2.25862,2.25862,2.25821,2.2583,33900000.0
2006-01-19 16:47:00,2.25831,2.25879,2.25831,2.25844,30700000.0
2006-01-19 16:48:00,2.25835,2.25866,2.25835,2.25865,30000000.0
2006-01-19 16:49:00,2.25884,2.25892,2.25868,2.25868,57600000.0
2006-01-19 16:50:00,2.25873,2.2591,2.25873,2.25891,52800000.0
2006-01-19 16:51:00,2.2589,2.25905,2.25881,2.25881,34500000.0
2006-01-19 16:52:00,2.25867,2.25867,2.25827,2.25841,21400000.0
2006-01-19 16:53:00,2.25829,2.25878,2.25821,2.25873,36600000.0
2006-01-19 16:54:00,2.25874,2.25888,2.25842,2.25862,67700000.0
2006-01-19 16:55:00,2.25859,2.25874,2.25837,2.25847,36000000.0
2006-01-19 16:56:00,2.25862,2.25883,2.25842,2.25842,30200000.0
2006-01-19 16:57:00,2.25831,2.25861,2.25818,2.25847,54100000.0
2006-01-19 16:58:00,2.25837,2.25874,2.25798,2.25798,25300000.0
2006-01-19 16:59:00,2.25791,2.25878,2.25791,2.25878,23000000.0
2006-01-19 17:00:00,2.25882,2.25905,2.25864,2.25896,67200000.0
2006-01-19 17:01:00,2.25934,2.25956,2.25925,2.25925,33900000.0
2006-01-19 17:02:00,2.25871,2.259,2.25839,2.25839,47500000.0
2006-01-19 17:03:00,2.25835,2.25859,2.25835,2.25846,28800000.0
2006-01-19 17:04:00,2.25822,2.25822,2.25801,2.25808,20400000.0
2006-01-19 17:05:00,2.25815,2.25823,2.25787,2.25798,43700000.0
2006-01-19 17:06:00,2.25785,2.25785,2.25754,2.25754,29800000.0
2006-01-19 17:07:00,2.25769,2.25769,2.25707,2.25709,29600000.0
2006-01-19 17:08:00,2.25688,2.257,2.25658,2.25665,28300000.0
2006-01-19 17:09:00,2.25646,2.25646,2.25568,2.25581,28000000.0
2006-01-19 17:10:00,2.25594,2.25612,2.25581,2.25596,31700000.0
2006-01-19 17:11:00,2.25593,2.25641,2.25593,2.25625,70700001.0
2006-01-19 17:12:00,2.25623,2.25638,2.25612,2.25629,35500000.0
2006-01-19 17:13:00,2.25615,2.25615,2.25573,2.25579,28100000.0
2006-01-19 17:14:00,2.25574,2.2563,2.25574,2.25626,44300000.0
2006-01-19 17:15:00,2.2562,2.25628,2.25564,2.2557,27000000.0
2006-01-19 17:16:00,2.25573,2.25582,2.25561,2.25563,28300000.0
2006-01-19 17:17:00,2.25566,2.25592,2.25548,2.25581,32800000.0
2006-01-19 17:18:00,2.25562,2.25571,2.25543,2.25565,33600000.0
2006-01-19 17:19:00,2.2557,2.25578,2.25544,2.25552,41800000.0
2006-01-19 17:20:00,2.25576,2.2563,2.25576,2.25627,22600000.0
2006-01-19 17:21:00,2.2562,2.25637,2.25619,2.25619,37900000.0
2006-01-19 17:22:00,2.25612,2.2564,2.25612,2.25625,48800000.0
2006-01-19 17:23:00,2.25628,2.2567,2.25628,2.25645,23700000.0
2006-01-19 17:24:00,2.25613,2.25645,2.25613,2.25643,35400000.0
2006-01-19 17:25:00,2.25641,2.25643,2.25587,2.25627,42700000.0
2006-01-19 17:26:00,2.25636,2.25698,2.25631,2.25698,55299999.0
2006-01-19 17:27:00,2.25713,2.25713,2.25669,2.25671,25600000.0
2006-01-19 17:28:00,2.25692,2.25721,2.25692,2.25721,27000000.0
2006-01-19 17:29:00,2.2576,2.25787,2.25719,2.2573,24000000.0
2006-01-19 17:30:00,2.25741,2.25779,2.2574,2.25763,45700000.0
2006-01-19 17:31:00,2.25768,2.25798,2.25767,2.25781,24200000.0
2006-01-19 17:32:00,2.25778,2.25798,2.25773,2.25781,40100000.0
2006-01-19 17:33:00,2.25764,2.25828,2.25764,2.25813,71000000.0
2006-01-19 17:34:00,2.25853,2.25903,2.25834,2.25903,22800000.0
2006-01-19 17:35:00,2.25937,2.25946,2.25916,2.2592,41299999.0
2006-01-19 17:36:00,2.25943,2.25961,2.25941,2.25941,23300000.0
2006-01-19 17:37:00,2.25904,2.25957,2.25902,2.25947,58200000.0
2006-01-19 17:38:00,2.25943,2.25955,2.25917,2.25943,43500000.0
2006-01-19 17:39:00,2.25921,2.25964,2.25907,2.25911,40300000.0
2006-01-19 17:40:00,2.259,2.259,2.2587,2.2588,20600000.0
2006-01-19 17:41:00,2.25884,2.25885,2.2586,2.25866,16900000.0
2006-01-19 17:42:00,2.25873,2.25931,2.25871,2.25895,47400000.0
2006-01-19 17:43:00,2.25893,2.25893,2.25846,2.25874,15600000.0
2006-01-19 17:44:00,2.25888,2.25903,2.25857,2.25857,50300000.0
2006-01-19 17:45:00,2.25857,2.25879,2.25857,2.25873,34300000.0
2006-01-19 17:46:00,2.25867,2.25875,2.25853,2.25853,33200000.0
2006-01-19 17:47:00,2.25849,2.25872,2.2583,2.25857,37300000.0
2006-01-19 17:48:00,2.25851,2.2586,2.25833,2.25839,44200000.0
2006-01-19 17:49:00,2.25849,2.25873,2.25845,2.25848,55499999.0
2006-01-19 17:50:00,2.25849,2.25867,2.25823,2.25844,42200000.0
2006-01-19 17:51:00,2.25846,2.25848,2.25816,2.25819,22800000.0
2006-01-19 17:52:00,2.25827,2.25848,2.2582,2.2583,50400000.0
2006-01-19 17:53:00,2.25814,2.25861,2.25814,2.25861,53600000.0
2006-01-19 17:54:00,2.25868,2.25896,2.25851,2.25855,30700000.0
2006-01-19 17:55:00,2.25815,2.25826,2.25791,2.25791,31000000.0
2006-01-19 17:56:00,2.25785,2.25805,2.25749,2.25788,30600000.0
2006-01-19 17:57:00,2.25789,2.2583,2.25789,2.25825,24800000.0
2006-01-19 17:58:00,2.2583,2.25869,2.25811,2.25855,29000000.0
2006-01-19 17:59:00,2.25846,2.25857,2.25775,2.25775,30100000.0
2006-01-19 18:00:00,2.25785,2.25798,2.25772,2.25774,33800000.0
2006-01-19 18:01:00,2.25771,2.25803,2.25758,2.25758,342800000.0
2006-01-19 18:02:00,2.25773,2.25821,2.25773,2.25809,316600000.0
2006-01-19 18:03:00,2.25824,2.25876,2.25824,2.25859,469800000.0
2006-01-19 18:04:00,2.25862,2.25899,2.25852,2.2588,308800000.0
2006-01-19 18:05:00,2.25885,2.25927,2.25859,2.25895,209800000.0
2006-01-19 18:06:00,2.25911,2.25911,2.2585,2.2585,408100000.0
2006-01-19 18:07:00,2.25845,2.25878,2.25832,2.25878,450900001.0
2006-01-19 18:08:00,2.25871,2.25919,2.25862,2.25882,395499999.0
2006-01-19 18:09:00,2.25882,2.25904,2.25867,2.25888,248100000.0
2006-01-19 18:10:00,2.25887,2.259,2.25861,2.25883,274600000.0
2006-01-19 18:11:00,2.25879,2.25887,2.25859,2.25869,265799999.0
2006-01-19 18:12:00,2.25854,2.25895,2.25854,2.25891,188899999.0
2006-01-19 18:13:00,2.25879,2.25903,2.25871,2.2589,170900000.0
2006-01-19 18:14:00,2.25892,2.25892,2.25847,2.25856,297699999.0
2006-01-19 18:15:00,2.25856,2.25878,2.25847,2.25847,308900000.0
2006-01-19 18:16:00,2.25851,2.25852,2.25771,2.25805,301000000.0
2006-01-19 18:17:00,2.25819,2.25836,2.25772,2.25821,206000001.0
2006-01-19 18:18:00,2.25829,2.25855,2.25787,2.25787,173500000.0
2006-01-19 18:19:00,2.25784,2.25863,2.25784,2.25853,246200000.0
2006-01-19 18:20:00,2.25863,2.25916,2.25852,2.25882,162400000.0
2006-01-19 18:21:00,2.25877,2.25899,2.25854,2.25878,242100000.0
2006-01-19 18:22:00,2.25887,2.25918,2.25884,2.2591,215800000.0
2006-01-19 18:23:00,2.25922,2.25938,2.25885,2.25938,291900000.0
2006-01-19 18:24:00,2.25932,2.25932,2.25888,2.25914,357300000.0
2006-01-19 18:25:00,2.25913,2.25929,2.25879,2.25895,312900000.0
2006-01-19 18:26:00,2.25888,2.25895,2.25848,2.25848,387099999.0
2006-01-19 18:27:00,2.25841,2.25879,2.25823,2.25878,304800000.0
2006-01-19 18:28:00,2.25882,2.25885,2.25843,2.25843,302599997.0
2006-01-19 18:29:00,2.25824,2.25858,2.25809,2.25826,249200000.0
2006-01-19 18:30:00,2.25836,2.25872,2.25821,2.25854,311200000.0
2006-01-19 18:31:00,2.2587,2.259,2.25867,2.25868,218400000.0
2006-01-19 18:32:00,2.25863,2.25869,2.25823,2.25842,143000000.0
2006-01-19 18:33:00,2.25845,2.25852,2.25817,2.25832,291600000.0
2006-01-19 18:34:00,2.2584,2.2588,2.2584,2.25847,338900000.0
2006-01-19 18:35:00,2.2585,2.2586,2.25834,2.25855,140200000.0
2006-01-19 18:36:00,2.25842,2.25842,2.25801,2.25803,77300000.0
2006-01-19 18:37:00,2.25793,2.25793,2.25754,2.25757,108800000.0
2006-01-19 18:38:00,2.25752,2.25773,2.25745,2.25745,81900000.0
2006-01-19 18:39:00,2.2574,2.25776,2.25734,2.25741,141700000.0
2006-01-19 18:40:00,2.25741,2.25754,2.25708,2.25732,211200000.0
2006-01-19 18:41:00,2.25735,2.25762,2.2573,2.25745,155000001.0
2006-01-19 18:42:00,2.25742,2.25745,2.25704,2.25706,129300001.0
2006-01-19 18:43:00,2.25695,2.25716,2.25678,2.25708,54600000.0
2006-01-19 18:44:00,2.25714,2.25716,2.25693,2.25694,159900000.0
2006-01-19 18:45:00,2.25702,2.25747,2.25702,2.25733,112600000.0
2006-01-19 18:46:00,2.2573,2.25732,2.25723,2.25723,31600000.0
2006-01-19 18:47:00,2.25712,2.25737,2.25705,2.25737,20500000.0
2006-01-19 18:48:00,2.25732,2.25739,2.25697,2.25728,99200000.0
2006-01-19 18:49:00,2.25749,2.25792,2.25739,2.25792,34100000.0
2006-01-19 18:50:00,2.25784,2.2579,2.25746,2.25754,32100000.0
2006-01-19 18:51:00,2.25744,2.25791,2.25742,2.25778,164200001.0
2006-01-19 18:52:00,2.25775,2.25781,2.2576,2.25769,152100000.0
2006-01-19 18:53:00,2.2576,2.25773,2.25733,2.25733,141300000.0
2006-01-19 18:54:00,2.25719,2.25733,2.25707,2.25725,130600000.0
2006-01-19 18:55:00,2.25727,2.25763,2.25727,2.25753,183700000.0
2006-01-19 18:56:00,2.25759,2.25786,2.25759,2.25775,44800000.0
2006-01-19 18:57:00,2.25777,2.25799,2.25754,2.25766,82000000.0
2006-01-19 18:58:00,2.2579,2.25848,2.2579,2.2583,207700000.0
2006-01-19 18:59:00,2.25831,2.25845,2.25742,2.25742,207400000.0
2006-01-19 19:00:00,2.25727,2.25836,2.25723,2.25836,80400000.0
2006-01-19 19:01:00,2.25841,2.25859,2.25791,2.25803,41200000.0
2006-01-19 19:02:00,2.25809,2.2584,2.25799,2.2584,165200000.0
2006-01-19 19:03:00,2.2584,2.25847,2.25775,2.25775,85600000.0
2006-01-19 19:04:00,2.25773,2.25841,2.25773,2.25818,30800000.0
2006-01-19 19:05:00,2.25814,2.25857,2.25814,2.25856,38500000.0
2006-01-19 19:06:00,2.25855,2.25893,2.25851,2.25861,296699998.0
2006-01-19 19:07:00,2.25854,2.25888,2.25852,2.2587,116600000.0
2006-01-19 19:08:00,2.25872,2.25887,2.2585,2.25865,232000000.0
2006-01-19 19:09:00,2.25867,2.25933,2.25867,2.25895,120200000.0
2006-01-19 19:10:00,2.25896,2.25956,2.25896,2.25945,100700000.0
2006-01-19 19:11:00,2.25936,2.25936,2.25872,2.25889,75800000.0
2006-01-19 19:12:00,2.25897,2.25902,2.25882,2.2589,38000000.0
2006-01-19 19:13:00,2.25876,2.25876,2.25829,2.25829,158100001.0
2006-01-19 19:14:00,2.25834,2.25843,2.25827,2.25843,109700000.0
2006-01-19 19:15:00,2.25841,2.25841,2.25798,2.25798,138699999.0
2006-01-19 19:16:00,2.25802,2.25816,2.25802,2.25812,30300000.0
2006-01-19 19:17:00,2.2582,2.25834,2.25815,2.25816,58800000.0
2006-01-19 19:18:00,2.25811,2.25811,2.25782,2.25782,135800000.0
2006-01-19 19:19:00,2.25781,2.25826,2.25778,2.25785,79300000.0
2006-01-19 19:20:00,2.25798,2.25809,2.25783,2.25783,123300000.0
2006-01-19 19:21:00,2.25769,2.258,2.25767,2.25771,131400000.0
2006-01-19 19:22:00,2.25765,2.25803,2.25765,2.25799,45300000.0
2006-01-19 19:23:00,2.25794,2.2581,2.25779,2.25779,140300000.0
2006-01-19 19:24:00,2.25793,2.25814,2.25792,2.25808,91100001.0
2006-01-19 19:25:00,2.25803,2.25818,2.25797,2.25797,63700000.0
2006-01-19 19:26:00,2.25797,2.25838,2.25797,2.25832,120200000.0
2006-01-19 19:27:00,2.25837,2.25837,2.25797,2.258,113000000.0
2006-01-19 19:28:00,2.25801,2.25834,2.25795,2.25822,55900000.0
2006-01-19 19:29:00,2.25817,2.25838,2.25809,2.25816,136600000.0
2006-01-19 19:30:00,2.25815,2.2585,2.25815,2.25833,245700000.0
2006-01-19 19:31:00,2.2584,2.25861,2.25816,2.25826,85100000.0
2006-01-19 19:32:00,2.25809,2.25822,2.25779,2.25814,138600000.0
2006-01-19 19:33:00,2.25814,2.25814,2.25771,2.25787,46000000.0
2006-01-19 19:34:00,2.25789,2.25796,2.25765,2.2578,134600000.0
2006-01-19 19:35:00,2.25783,2.2581,2.25779,2.25788,84500000.0
2006-01-19 19:36:00,2.25789,2.2581,2.25783,2.25807,104100000.0
2006-01-19 19:37:00,2.25819,2.25819,2.25783,2.25783,59300000.0
2006-01-19 19:38:00,2.25775,2.25795,2.25761,2.25761,44600000.0
2006-01-19 19:39:00,2.2576,2.25767,2.25757,2.25761,46100000.0
2006-01-19 19:40:00,2.2575,2.2575,2.25689,2.25695,90300000.0
2006-01-19 19:41:00,2.25686,2.2569,2.25664,2.25689,102500000.0
2006-01-19 19:42:00,2.25701,2.25714,2.25681,2.25702,88000000.0
2006-01-19 19:43:00,2.25703,2.25725,2.25696,2.25725,26400000.0
2006-01-19 19:44:00,2.25726,2.25726,2.25687,2.25704,62300000.0
2006-01-19 19:45:00,2.25703,2.25713,2.25699,2.25703,47900000.0
2006-01-19 19:46:00,2.25708,2.25708,2.25654,2.25655,106400001.0
2006-01-19 19:47:00,2.2566,2.25682,2.2566,2.25669,24900000.0
2006-01-19 19:48:00,2.25652,2.25656,2.25628,2.25646,57700000.0
2006-01-19 19:49:00,2.25654,2.25654,2.25627,2.25629,99400000.0
2006-01-19 19:50:00,2.25635,2.25661,2.25634,2.25659,46900000.0
2006-01-19 19:51:00,2.2567,2.2569,2.25669,2.25687,102400000.0
2006-01-19 19:52:00,2.25687,2.25708,2.25677,2.25687,45600000.0
2006-01-19 19:53:00,2.25684,2.25711,2.25684,2.25707,30100000.0
2006-01-19 19:54:00,2.25724,2.25724,2.25707,2.25707,65600000.0
2006-01-19 19:55:00,2.25704,2.25712,2.25704,2.25712,23900000.0
2006-01-19 19:56:00,2.25718,2.25718,2.25693,2.25702,66400000.0
2006-01-19 19:57:00,2.25716,2.25748,2.2571,2.25748,127200000.0
2006-01-19 19:58:00,2.25755,2.25767,2.2575,2.25755,129100000.0
2006-01-19 19:59:00,2.2575,2.2575,2.25727,2.25728,113800000.0
2006-01-19 20:00:00,2.25736,2.25798,2.25735,2.25798,72500000.0
2006-01-19 20:01:00,2.25804,2.25815,2.25774,2.25788,80500000.0
2006-01-19 20:02:00,2.25779,2.25792,2.25768,2.25776,48000000.0
2006-01-19 20:03:00,2.25781,2.25788,2.25772,2.25772,15600000.0
2006-01-19 20:04:00,2.2576,2.25799,2.25758,2.25799,40700000.0
2006-01-19 20:05:00,2.25801,2.25819,2.25788,2.25788,49600000.0
2006-01-19 20:06:00,2.25782,2.25824,2.25782,2.25809,34300000.0
2006-01-19 20:07:00,2.25835,2.25835,2.2582,2.25832,41800000.0
2006-01-19 20:08:00,2.25833,2.25852,2.25802,2.25841,89400000.0
2006-01-19 20:09:00,2.25849,2.25849,2.25826,2.25832,22200000.0
2006-01-19 20:10:00,2.25862,2.25884,2.25862,2.25874,21100000.0
2006-01-19 20:11:00,2.25868,2.25904,2.25858,2.25862,75700000.0
2006-01-19 20:12:00,2.25871,2.25897,2.25857,2.25891,173600000.0
2006-01-19 20:13:00,2.25881,2.259,2.25861,2.25878,190800000.0
2006-01-19 20:14:00,2.25886,2.259,2.2585,2.2585,65600000.0
2006-01-19 20:15:00,2.25855,2.25893,2.25855,2.25873,204800000.0
2006-01-19 20:16:00,2.25884,2.25925,2.25884,2.25911,146700000.0
2006-01-19 20:17:00,2.25922,2.25941,2.25922,2.2593,28400000.0
2006-01-19 20:18:00,2.2593,2.25931,2.25907,2.25914,58800000.0
2006-01-19 20:19:00,2.25913,2.25927,2.25901,2.25915,149700001.0
2006-01-19 20:20:00,2.25929,2.25962,2.25929,2.25934,240700000.0
2006-01-19 20:21:00,2.25935,2.25972,2.25935,2.25948,72100000.0
2006-01-19 20:22:00,2.25948,2.25956,2.25945,2.25949,87900000.0
2006-01-19 20:23:00,2.25944,2.25977,2.25928,2.25956,169300000.0
2006-01-19 20:24:00,2.25953,2.2597,2.25951,2.25951,45500000.0
2006-01-19 20:25:00,2.25948,2.25957,2.25937,2.25952,163900000.0
2006-01-19 20:26:00,2.25962,2.25968,2.25947,2.25963,151900000.0
2006-01-19 20:27:00,2.25965,2.26015,2.25965,2.26015,104400000.0
2006-01-19 20:28:00,2.26008,2.2601,2.25984,2.25984,262900000.0
2006-01-19 20:29:00,2.2599,2.26003,2.25969,2.25982,146800000.0
2006-01-19 20:30:00,2.25988,2.26016,2.25984,2.26003,361700000.0
2006-01-19 20:31:00,2.26002,2.26033,2.25994,2.26007,201600000.0
2006-01-19 20:32:00,2.26018,2.26029,2.25992,2.26011,379600000.0
2006-01-19 20:33:00,2.25998,2.26009,2.25988,2.25995,68500000.0
2006-01-19 20:34:00,2.2599,2.26006,2.2597,2.26006,74199999.0
2006-01-19 20:35:00,2.26024,2.26052,2.26006,2.26035,38200000.0
2006-01-19 20:36:00,2.26048,2.26076,2.26048,2.26062,61400000.0
2006-01-19 20:37:00,2.26042,2.26042,2.26019,2.26019,118800000.0
2006-01-19 20:38:00,2.26014,2.26023,2.25995,2.26008,170100000.0
2006-01-19 20:39:00,2.26014,2.26023,2.26007,2.26007,184299999.0
2006-01-19 20:40:00,2.26017,2.26042,2.26017,2.26033,176600000.0
2006-01-19 20:41:00,2.26036,2.26036,2.26019,2.26023,150899999.0
2006-01-19 20:42:00,2.26028,2.26037,2.26019,2.2602,54100000.0
2006-01-19 20:43:00,2.2602,2.26044,2.2602,2.26035,90500000.0
2006-01-19 20:44:00,2.26037,2.26042,2.26017,2.26032,170400000.0
2006-01-19 20:45:00,2.26024,2.26026,2.26007,2.26022,44100000.0
2006-01-19 20:46:00,2.26018,2.26036,2.26013,2.26019,37100000.0
2006-01-19 20:47:00,2.26024,2.26026,2.26001,2.26012,168300000.0
2006-01-19 20:48:00,2.26014,2.26048,2.26001,2.26048,194100000.0
2006-01-19 20:49:00,2.26061,2.26063,2.26036,2.26036,127900000.0
2006-01-19 20:50:00,2.26025,2.26025,2.25989,2.25989,139800000.0
2006-01-19 20:51:00,2.2598,2.25995,2.2596,2.25995,107400000.0
2006-01-19 20:52:00,2.25996,2.26001,2.2593,2.25976,142700000.0
2006-01-19 20:53:00,2.25975,2.25988,2.25945,2.25945,190399999.0
2006-01-19 20:54:00,2.25945,2.25964,2.25936,2.25964,191400001.0
2006-01-19 20:55:00,2.2597,2.26012,2.2597,2.26012,25500000.0
2006-01-19 20:56:00,2.26032,2.26102,2.26015,2.26078,239100000.0
2006-01-19 20:57:00,2.2608,2.26099,2.26049,2.26064,313600000.0
2006-01-19 20:58:00,2.26058,2.26093,2.26034,2.26043,187300000.0
2006-01-19 20:59:00,2.26045,2.26056,2.26024,2.26037,187500000.0
2006-01-19 21:00:00,2.26043,2.26068,2.26033,2.26053,215100000.0
2006-01-19 21:01:00,2.26075,2.26131,2.26075,2.2613,288400000.0
2006-01-19 21:02:00,2.26127,2.26127,2.26069,2.2607,88100000.0
2006-01-19 21:03:00,2.26073,2.26076,2.26057,2.26066,91600000.0
2006-01-19 21:04:00,2.26061,2.26061,2.26045,2.26061,53900000.0
2006-01-19 21:05:00,2.26063,2.26072,2.26051,2.26061,69300000.0
2006-01-19 21:06:00,2.26057,2.26057,2.25994,2.25994,72600000.0
2006-01-19 21:07:00,2.25984,2.26008,2.25979,2.25991,30400000.0
2006-01-19 21:08:00,2.2599,2.26011,2.25985,2.25992,37400000.0
2006-01-19 21:09:00,2.25989,2.25995,2.25957,2.25957,31000000.0
2006-01-19 21:10:00,2.25961,2.26008,2.25961,2.25987,92400000.0
2006-01-19 21:11:00,2.25982,2.25985,2.25953,2.25976,87700000.0
2006-01-19 21:12:00,2.2598,2.26001,2.2598,2.26001,29700000.0
2006-01-19 21:13:00,2.25997,2.26017,2.25987,2.25987,120300000.0
2006-01-19 21:14:00,2.26008,2.26034,2.25995,2.2601,144500000.0
2006-01-19 21:15:00,2.25993,2.26021,2.25993,2.26001,198700000.0
2006-01-19 21:16:00,2.26012,2.26035,2.26006,2.26025,108300000.0
2006-01-19 21:17:00,2.26022,2.26022,2.25995,2.26005,188100000.0
2006-01-19 21:18:00,2.26007,2.26044,2.25994,2.26044,135800000.0
2006-01-19 21:19:00,2.26054,2.26089,2.26045,2.26071,84300000.0
2006-01-19 21:20:00,2.2608,2.2611,2.26059,2.26059,232800000.0
2006-01-19 21:21:00,2.26058,2.2608,2.26043,2.26043,211900000.0
2006-01-19 21:22:00,2.26059,2.26071,2.26043,2.26061,191600000.0
2006-01-19 21:23:00,2.26075,2.26083,2.26064,2.26068,127700000.0
2006-01-19 21:24:00,2.26071,2.26099,2.26052,2.26099,66900000.0
2006-01-19 21:25:00,2.26097,2.261,2.26073,2.26073,44000000.0
2006-01-19 21:26:00,2.26064,2.26064,2.2604,2.26049,37500000.0
2006-01-19 21:27:00,2.26053,2.26061,2.26043,2.26045,46000000.0
2006-01-19 21:28:00,2.26045,2.26045,2.26027,2.26027,111600000.0
2006-01-19 21:29:00,2.26026,2.26036,2.26019,2.26023,60999999.0
2006-01-19 21:30:00,2.2603,2.26036,2.26018,2.26036,17200000.0
2006-01-19 21:31:00,2.26021,2.26021,2.26002,2.26009,14200000.0
2006-01-19 21:32:00,2.26031,2.26048,2.26023,2.26026,148400000.0
2006-01-19 21:33:00,2.26015,2.26015,2.25985,2.25993,80900000.0
2006-01-19 21:34:00,2.26008,2.26037,2.26006,2.26027,114500000.0
2006-01-19 21:35:00,2.26032,2.26032,2.26005,2.2601,33700000.0
2006-01-19 21:36:00,2.26013,2.26013,2.26007,2.26007,20700000.0
2006-01-19 21:37:00,2.25996,2.26003,2.25984,2.26001,76500000.0
2006-01-19 21:38:00,2.26,2.26008,2.25995,2.25997,98800001.0
2006-01-19 21:39:00,2.25984,2.26003,2.25984,2.25994,50000000.0
2006-01-19 21:40:00,2.26017,2.26055,2.26017,2.26052,27400000.0
2006-01-19 21:41:00,2.26047,2.26054,2.26023,2.26042,25800000.0
2006-01-19 21:42:00,2.26041,2.26041,2.25998,2.26027,92200000.0
2006-01-19 21:43:00,2.26018,2.26022,2.2598,2.26014,85500000.0
2006-01-19 21:44:00,2.26028,2.26047,2.26013,2.26032,88100000.0
2006-01-19 21:45:00,2.26027,2.26027,2.25982,2.25982,84400000.0
2006-01-19 21:46:00,2.25986,2.26015,2.25961,2.25999,64600000.0
2006-01-19 21:47:00,2.25997,2.26016,2.2598,2.25986,131000000.0
2006-01-19 21:48:00,2.25984,2.26009,2.25984,2.2599,41600000.0
2006-01-19 21:49:00,2.25991,2.25998,2.25968,2.25968,73800000.0
2006-01-19 21:50:00,2.25977,2.25977,2.25966,2.25967,27800000.0
2006-01-19 21:51:00,2.25965,2.25965,2.25949,2.25963,37800000.0
2006-01-19 21:52:00,2.25956,2.25959,2.25935,2.25937,120100000.0
2006-01-19 21:53:00,2.25936,2.25959,2.25933,2.25933,55500000.0
2006-01-19 21:54:00,2.25937,2.25948,2.25927,2.25927,19100000.0
2006-01-19 21:55:00,2.25933,2.25976,2.25933,2.25965,52500000.0
2006-01-19 21:56:00,2.25957,2.25957,2.25923,2.25941,49800000.0
2006-01-19 21:57:00,2.25942,2.25942,2.2593,2.2593,24600000.0
2006-01-19 21:58:00,2.25929,2.2595,2.25915,2.25917,44100000.0
2006-01-19 21:59:00,2.25921,2.25989,2.25921,2.25989,189400000.0
2006-01-19 22:00:00,2.2599,2.26008,2.25981,2.25981,97300000.0
2006-01-19 22:01:00,2.25982,2.25994,2.25977,2.25994,13600000.0
2006-01-19 22:02:00,2.25992,2.26019,2.25927,2.25927,99700000.0
2006-01-19 22:03:00,2.25919,2.25938,2.25915,2.25938,27100000.0
2006-01-19 22:04:00,2.25938,2.2596,2.2592,2.25924,93100000.0
2006-01-19 22:05:00,2.25925,2.25952,2.25925,2.25933,85300000.0
2006-01-19 22:06:00,2.25935,2.25938,2.25881,2.25881,35100000.0
2006-01-19 22:07:00,2.25883,2.25883,2.25863,2.25863,17000000.0
2006-01-19 22:08:00,2.25871,2.25896,2.25871,2.25889,24400000.0
2006-01-19 22:09:00,2.2589,2.2589,2.25865,2.2587,41500000.0
2006-01-19 22:10:00,2.25883,2.25904,2.25883,2.25896,40700000.0
2006-01-19 22:11:00,2.2588,2.2588,2.25843,2.25863,13600000.0
2006-01-19 22:12:00,2.25864,2.25864,2.25811,2.25811,77400000.0
2006-01-19 22:13:00,2.2581,2.25825,2.25807,2.25813,30400000.0
2006-01-19 22:14:00,2.25822,2.25822,2.25799,2.25818,55400000.0
2006-01-19 22:15:00,2.25792,2.25824,2.2579,2.2581,112700000.0
2006-01-19 22:16:00,2.25807,2.25823,2.25791,2.258,169599999.0
2006-01-19 22:17:00,2.25817,2.25817,2.25816,2.25816,6400000.0
2006-01-19 22:18:00,2.25825,2.25825,2.25815,2.25815,14900000.0
2006-01-19 22:19:00,2.25811,2.25823,2.25807,2.25817,32600000.0
2006-01-19 22:20:00,2.25811,2.25811,2.258,2.25803,37600000.0
2006-01-19 22:21:00,2.25808,2.25813,2.258,2.25813,23000000.0
2006-01-19 22:22:00,2.25812,2.25833,2.25798,2.258,102800000.0
2006-01-19 22:23:00,2.25797,2.2583,2.25797,2.2583,88400000.0
2006-01-19 22:24:00,2.25825,2.25825,2.25812,2.25813,30200000.0
2006-01-19 22:25:00,2.25816,2.25816,2.25779,2.25793,58000000.0
2006-01-19 22:26:00,2.25807,2.25818,2.25802,2.25802,11700000.0
2006-01-19 22:27:00,2.25802,2.25825,2.25794,2.25794,29700000.0
2006-01-19 22:28:00,2.25801,2.2583,2.25801,2.25822,30800000.0
2006-01-19 22:29:00,2.25812,2.25812,2.25792,2.25803,141800000.0
2006-01-19 22:30:00,2.25805,2.25838,2.25805,2.25836,107200000.0
2006-01-19 22:31:00,2.25847,2.25847,2.25787,2.25787,25000000.0
2006-01-19 22:32:00,2.25778,2.258,2.25769,2.25785,36300000.0
2006-01-19 22:33:00,2.25787,2.25811,2.25787,2.25806,43100000.0
2006-01-19 22:34:00,2.25798,2.25811,2.25791,2.258,72199999.0
2006-01-19 22:35:00,2.25797,2.25797,2.25772,2.2578,48500000.0
2006-01-19 22:36:00,2.25779,2.25799,2.25766,2.25799,23800000.0
2006-01-19 22:37:00,2.258,2.25802,2.25777,2.25802,36900000.0
2006-01-19 22:38:00,2.25821,2.25841,2.25814,2.25834,45900000.0
2006-01-19 22:39:00,2.25836,2.25848,2.25816,2.25838,56700000.0
2006-01-19 22:40:00,2.25823,2.25823,2.258,2.25817,38300000.0
2006-01-19 22:41:00,2.25819,2.25829,2.25814,2.25814,36600000.0
2006-01-19 22:42:00,2.25806,2.25816,2.25787,2.25787,68600000.0
2006-01-19 22:43:00,2.25783,2.25804,2.2577,2.25784,159999999.0
2006-01-19 22:44:00,2.25786,2.25805,2.25775,2.25797,94000000.0
2006-01-19 22:45:00,2.25798,2.25813,2.25794,2.25797,46400000.0
2006-01-19 22:46:00,2.258,2.258,2.25787,2.25791,103400000.0
2006-01-19 22:47:00,2.258,2.25801,2.25786,2.25786,31500000.0
2006-01-19 22:48:00,2.2578,2.25805,2.2578,2.25792,40400000.0
2006-01-19 22:49:00,2.25798,2.25813,2.25785,2.25805,71700000.0
2006-01-19 22:50:00,2.25803,2.25803,2.25802,2.25802,2800000.0
2006-01-19 22:51:00,2.258,2.25821,2.25789,2.2579,79800000.0
2006-01-19 22:52:00,2.25781,2.25814,2.25781,2.25798,52200000.0
2006-01-19 22:53:00,2.25802,2.25823,2.25802,2.25811,22400000.0
2006-01-19 22:54:00,2.25813,2.25838,2.25813,2.25838,44200000.0
2006-01-19 22:55:00,2.25832,2.25858,2.25832,2.25849,63300000.0
2006-01-19 22:56:00,2.25855,2.25868,2.25855,2.25868,10700000.0
2006-01-19 22:57:00,2.25888,2.25905,2.25885,2.259,28000000.0
2006-01-19 22:58:00,2.2588,2.25902,2.2588,2.25898,26800000.0
2006-01-19 22:59:00,2.25892,2.25903,2.25892,2.25896,23200000.0
2006-01-19 23:00:00,2.25893,2.25924,2.25893,2.25921,56800000.0
2006-01-19 23:01:00,2.25898,2.25907,2.25898,2.25907,10900000.0
2006-01-19 23:02:00,2.25896,2.25896,2.25881,2.25892,21400000.0
2006-01-19 23:03:00,2.25871,2.25873,2.25856,2.25873,20800000.0
2006-01-19 23:04:00,2.25868,2.25868,2.25864,2.25865,14200000.0
2006-01-19 23:05:00,2.25855,2.25855,2.25855,2.25855,6300000.0
2006-01-19 23:06:00,2.25863,2.25872,2.25856,2.25869,35100000.0
2006-01-19 23:07:00,2.25864,2.2588,2.25847,2.25855,39800000.0
2006-01-19 23:08:00,2.25866,2.25866,2.25847,2.25863,16800000.0
2006-01-19 23:09:00,2.25867,2.25874,2.25847,2.25851,27100000.0
2006-01-19 23:10:00,2.25838,2.25865,2.25833,2.25865,30200000.0
2006-01-19 23:11:00,2.25874,2.25874,2.25857,2.25857,33500000.0
2006-01-19 23:12:00,2.25858,2.25875,2.25858,2.25875,39800000.0
2006-01-19 23:13:00,2.2588,2.2588,2.25865,2.2587,31300000.0
2006-01-19 23:14:00,2.25864,2.25877,2.25839,2.25839,25700000.0
2006-01-19 23:15:00,2.25839,2.25844,2.2583,2.2583,20600000.0
2006-01-19 23:16:00,2.25832,2.25839,2.25831,2.25831,17100000.0
2006-01-19 23:17:00,2.2583,2.25839,2.2581,2.25818,33000000.0
2006-01-19 23:18:00,2.25827,2.25845,2.25827,2.25843,33100000.0
2006-01-19 23:19:00,2.25842,2.25868,2.25842,2.25858,32400000.0
2006-01-19 23:20:00,2.25861,2.25885,2.25858,2.25872,34800000.0
2006-01-19 23:21:00,2.25882,2.25894,2.25882,2.25883,15800000.0
2006-01-19 23:22:00,2.25892,2.25892,2.25856,2.2586,41400000.0
2006-01-19 23:23:00,2.2585,2.2585,2.25821,2.25831,18600000.0
2006-01-19 23:24:00,2.25835,2.25853,2.25831,2.25831,20600000.0
2006-01-19 23:25:00,2.25833,2.2585,2.25825,2.25826,49700000.0
2006-01-19 23:26:00,2.25832,2.25838,2.25832,2.25838,5600000.0
2006-01-19 23:27:00,2.25832,2.25847,2.25829,2.25842,44100000.0
2006-01-19 23:28:00,2.2583,2.25839,2.25816,2.25839,28700000.0
2006-01-19 23:29:00,2.25835,2.25868,2.25835,2.25868,31900000.0
2006-01-19 23:30:00,2.25887,2.25891,2.25881,2.25886,22600000.0
2006-01-19 23:31:00,2.2587,2.25876,2.25864,2.25873,18000000.0
2006-01-19 23:32:00,2.25909,2.25924,2.259,2.25903,20800000.0
2006-01-19 23:33:00,2.25895,2.25922,2.25895,2.25922,40100000.0
2006-01-19 23:34:00,2.2593,2.2593,2.25914,2.25914,33000000.0
2006-01-19 23:35:00,2.25906,2.25929,2.25896,2.25902,47600000.0
2006-01-19 23:36:00,2.25906,2.25937,2.25906,2.2592,40900000.0
2006-01-19 23:37:00,2.25907,2.25946,2.25907,2.25946,41600000.0
2006-01-19 23:38:00,2.25921,2.25921,2.25883,2.25899,31200000.0
2006-01-19 23:39:00,2.25888,2.25902,2.25866,2.2589,29800000.0
2006-01-19 23:40:00,2.25893,2.25902,2.25893,2.25902,9700000.0
2006-01-19 23:41:00,2.25917,2.25933,2.25917,2.25923,35300000.0
2006-01-19 23:42:00,2.25935,2.25935,2.25924,2.2593,63800000.0
2006-01-19 23:43:00,2.25935,2.2594,2.25919,2.25919,45899999.0
2006-01-19 23:44:00,2.25938,2.25938,2.2593,2.2593,4000000.0
2006-01-19 23:45:00,2.25935,2.25957,2.25916,2.25936,55200000.0
2006-01-19 23:46:00,2.25937,2.25944,2.25934,2.25944,38600000.0
2006-01-19 23:47:00,2.25929,2.25945,2.25922,2.25922,20000000.0
2006-01-19 23:48:00,2.25919,2.25926,2.2591,2.25919,19600000.0
2006-01-19 23:49:00,2.25912,2.25932,2.25904,2.25904,37600000.0
2006-01-19 23:50:00,2.25908,2.25923,2.25891,2.25919,27600000.0
2006-01-19 23:51:00,2.25931,2.25931,2.25907,2.25908,59900000.0
2006-01-19 23:52:00,2.2588,2.2588,2.25822,2.25831,26100000.0
2006-01-19 23:53:00,2.25822,2.25847,2.25822,2.25834,33300000.0
2006-01-19 23:54:00,2.2584,2.25841,2.25824,2.25835,23100000.0
2006-01-19 23:55:00,2.25827,2.25844,2.25821,2.25821,23200000.0
2006-01-19 23:56:00,2.2584,2.25848,2.25833,2.25833,22600000.0
2006-01-19 23:57:00,2.25848,2.25848,2.25827,2.25844,51900000.0
2006-01-19 23:58:00,2.25871,2.25896,2.25871,2.25896,9400000.0
2006-01-19 23:59:00,2.25897,2.2591,2.25892,2.2591,45700000.0
2006-01-20 00:00:00,2.25895,2.25907,2.25895,2.259,41400000.0
2006-01-20 00:01:00,2.25781,2.25852,2.25781,2.25802,50200000.0
2006-01-20 00:02:00,2.25771,2.25825,2.2576,2.25789,37900000.0
2006-01-20 00:03:00,2.25753,2.25808,2.25745,2.2575,27500000.0
2006-01-20 00:04:00,2.25743,2.25824,2.25743,2.25819,38300000.0
2006-01-20 00:05:00,2.25808,2.2586,2.25778,2.25801,34600000.0
2006-01-20 00:06:00,2.25795,2.25877,2.25775,2.25802,33200000.0
2006-01-20 00:07:00,2.25825,2.2583,2.25773,2.25789,25000000.0
2006-01-20 00:08:00,2.25834,2.25834,2.25772,2.25793,35300001.0
2006-01-20 00:09:00,2.25781,2.25803,2.25756,2.25782,21700000.0
2006-01-20 00:10:00,2.25812,2.25812,2.25716,2.25716,51200000.0
2006-01-20 00:11:00,2.25713,2.25783,2.25713,2.25756,35100000.0
2006-01-20 00:12:00,2.25815,2.25815,2.25716,2.25716,38300000.0
2006-01-20 00:13:00,2.2575,2.25814,2.2575,2.25754,17900000.0
2006-01-20 00:14:00,2.25771,2.25815,2.25742,2.25742,37400000.0
2006-01-20 00:15:00,2.25782,2.25818,2.25771,2.25795,39900000.0
2006-01-20 00:16:00,2.25802,2.25826,2.25751,2.25774,22800000.0
2006-01-20 00:17:00,2.25817,2.25848,2.25781,2.25819,45900000.0
2006-01-20 00:18:00,2.25798,2.25847,2.25776,2.25813,35700000.0
2006-01-20 00:19:00,2.25809,2.25816,2.25782,2.25806,45300000.0
2006-01-20 00:20:00,2.25759,2.25806,2.2575,2.25755,45200000.0
2006-01-20 00:21:00,2.25728,2.25832,2.25724,2.25832,34800000.0
2006-01-20 00:22:00,2.25817,2.2583,2.2577,2.25796,18800000.0
2006-01-20 00:23:00,2.25802,2.25826,2.25739,2.25739,34800000.0
2006-01-20 00:24:00,2.25817,2.25827,2.25764,2.25823,27500000.0
2006-01-20 00:25:00,2.25829,2.25829,2.25729,2.25762,53700001.0
2006-01-20 00:26:00,2.25722,2.25761,2.25692,2.25692,68700001.0
2006-01-20 00:27:00,2.25701,2.25737,2.25672,2.25686,47200000.0
2006-01-20 00:28:00,2.25701,2.25742,2.25669,2.25678,25400000.0
2006-01-20 00:29:00,2.2572,2.25726,2.25656,2.25665,46200000.0
2006-01-20 00:30:00,2.25647,2.25702,2.25647,2.2569,22900000.0
2006-01-20 00:31:00,2.25655,2.25725,2.25652,2.25724,23900000.0
2006-01-20 00:32:00,2.25707,2.25751,2.25677,2.25741,38900000.0
2006-01-20 00:33:00,2.25752,2.25752,2.25641,2.25641,31700000.0
2006-01-20 00:34:00,2.25638,2.25718,2.25638,2.25684,28000000.0
2006-01-20 00:35:00,2.25888,2.25888,2.2573,2.2573,42700000.0
2006-01-20 00:36:00,2.25733,2.25758,2.25732,2.25757,32000000.0
2006-01-20 00:37:00,2.25752,2.25752,2.25684,2.25684,19200000.0
2006-01-20 00:38:00,2.25695,2.2573,2.25695,2.2573,18100000.0
2006-01-20 00:39:00,2.25723,2.25723,2.25704,2.25716,22800000.0
2006-01-20 00:40:00,2.2574,2.25776,2.2574,2.25776,16800000.0
2006-01-20 00:41:00,2.25769,2.25769,2.25708,2.25721,29500000.0
2006-01-20 00:42:00,2.25746,2.25751,2.25721,2.25733,27200000.0
2006-01-20 00:43:00,2.25747,2.25747,2.25687,2.25689,18300000.0
2006-01-20 00:44:00,2.25675,2.2569,2.25667,2.2569,36700000.0
2006-01-20 00:45:00,2.2569,2.25724,2.25683,2.25724,27100000.0
2006-01-20 00:46:00,2.25726,2.25787,2.25726,2.25768,25300000.0
2006-01-20 00:47:00,2.25766,2.25774,2.25753,2.25753,28600000.0
2006-01-20 00:48:00,2.25741,2.25741,2.25694,2.25694,23600000.0
2006-01-20 00:49:00,2.25693,2.25711,2.25683,2.2569,13900000.0
2006-01-20 00:50:00,2.25695,2.25727,2.25695,2.2572,33200000.0
2006-01-20 00:51:00,2.25703,2.25712,2.25681,2.25712,20400000.0
2006-01-20 00:52:00,2.25702,2.25715,2.25698,2.25705,32400000.0
2006-01-20 00:53:00,2.25702,2.25726,2.25702,2.25712,32100000.0
2006-01-20 00:54:00,2.25722,2.25727,2.25696,2.25696,19400000.0
2006-01-20 00:55:00,2.25692,2.2572,2.25692,2.25698,40200000.0
2006-01-20 00:56:00,2.25696,2.25708,2.25688,2.25702,31500000.0
2006-01-20 00:57:00,2.25711,2.25738,2.25711,2.25738,27300000.0
2006-01-20 00:58:00,2.25718,2.25731,2.25707,2.25713,26300000.0
2006-01-20 00:59:00,2.25712,2.25725,2.25711,2.25722,10600000.0
2006-01-20 01:00:00,2.2572,2.25732,2.25713,2.25725,28700000.0
2006-01-20 01:01:00,2.25731,2.2574,2.25709,2.2572,33700000.0
2006-01-20 01:02:00,2.25691,2.25706,2.2569,2.2569,25500000.0
2006-01-20 01:03:00,2.257,2.257,2.25678,2.25687,54200000.0
2006-01-20 01:04:00,2.257,2.25708,2.25692,2.25692,46100000.0
2006-01-20 01:05:00,2.25719,2.25771,2.25719,2.25771,25500000.0
2006-01-20 01:06:00,2.25775,2.25805,2.25773,2.25805,19500000.0
2006-01-20 01:07:00,2.25783,2.25793,2.25759,2.25793,18800000.0
2006-01-20 01:08:00,2.25781,2.25781,2.25751,2.25751,26200000.0
2006-01-20 01:09:00,2.25743,2.25743,2.25707,2.25707,47000001.0
2006-01-20 01:10:00,2.25721,2.25748,2.25721,2.25742,58700000.0
2006-01-20 01:11:00,2.2574,2.25748,2.25738,2.25738,16000000.0
2006-01-20 01:12:00,2.25733,2.25734,2.25705,2.25705,30900000.0
2006-01-20 01:13:00,2.25678,2.25679,2.25669,2.25669,37300000.0
2006-01-20 01:14:00,2.25676,2.2569,2.2566,2.25671,33500000.0
2006-01-20 01:15:00,2.25676,2.25676,2.25653,2.25665,38500000.0
2006-01-20 01:16:00,2.25672,2.25672,2.25643,2.25659,23900000.0
2006-01-20 01:17:00,2.25675,2.25684,2.25667,2.2568,22100000.0
2006-01-20 01:18:00,2.2566,2.2566,2.25652,2.2566,25300000.0
2006-01-20 01:19:00,2.25656,2.25668,2.25649,2.25663,33700000.0
2006-01-20 01:20:00,2.25624,2.25649,2.25624,2.25647,51200000.0
2006-01-20 01:21:00,2.25648,2.2566,2.25644,2.2566,20800000.0
2006-01-20 01:22:00,2.25655,2.25668,2.25645,2.25658,21000000.0
2006-01-20 01:23:00,2.25654,2.25684,2.25654,2.25675,40800000.0
2006-01-20 01:24:00,2.25664,2.25681,2.25664,2.25673,20200000.0
2006-01-20 01:25:00,2.25669,2.25681,2.25669,2.25681,13600000.0
2006-01-20 01:26:00,2.25673,2.25681,2.25669,2.25681,18100000.0
2006-01-20 01:27:00,2.25684,2.25688,2.25667,2.25667,44600000.0
2006-01-20 01:28:00,2.25666,2.2569,2.25666,2.25675,14500000.0
2006-01-20 01:29:00,2.25684,2.25692,2.25675,2.25675,33000001.0
2006-01-20 01:30:00,2.25676,2.25699,2.25676,2.25689,22900000.0
2006-01-20 01:31:00,2.25685,2.25702,2.25685,2.25702,24200000.0
2006-01-20 01:32:00,2.25704,2.25704,2.25695,2.25695,9000000.0
2006-01-20 01:33:00,2.25696,2.25712,2.25693,2.25712,57500000.0
2006-01-20 01:34:00,2.25713,2.2574,2.2571,2.25711,57000000.0
2006-01-20 01:35:00,2.25711,2.25721,2.25706,2.25719,47000001.0
2006-01-20 01:36:00,2.25718,2.25733,2.2571,2.25733,8000000.0
2006-01-20 01:37:00,2.25715,2.25738,2.25712,2.25712,32100000.0
2006-01-20 01:38:00,2.2572,2.25725,2.25715,2.25725,29900000.0
2006-01-20 01:39:00,2.25722,2.25736,2.2572,2.25721,44200000.0
2006-01-20 01:40:00,2.25728,2.25733,2.25721,2.25721,22200000.0
2006-01-20 01:41:00,2.25724,2.25724,2.25685,2.25701,27800000.0
2006-01-20 01:42:00,2.25695,2.25713,2.25695,2.25707,35100000.0
2006-01-20 01:43:00,2.25694,2.25709,2.25692,2.25704,53000000.0
2006-01-20 01:44:00,2.25713,2.25716,2.25698,2.25698,9200000.0
2006-01-20 01:45:00,2.25688,2.25696,2.25679,2.25679,20000000.0
2006-01-20 01:46:00,2.2567,2.2569,2.25661,2.25661,40300000.0
2006-01-20 01:47:00,2.25666,2.25676,2.25657,2.2567,28800000.0
2006-01-20 01:48:00,2.25689,2.25689,2.25663,2.25669,54200000.0
2006-01-20 01:49:00,2.25673,2.25687,2.25669,2.25687,37900000.0
2006-01-20 01:50:00,2.25676,2.25695,2.25676,2.25695,44900000.0
2006-01-20 01:51:00,2.25698,2.25698,2.25658,2.25668,32200000.0
2006-01-20 01:52:00,2.2567,2.25695,2.2567,2.25694,39400000.0
2006-01-20 01:53:00,2.25689,2.25699,2.25686,2.25699,32100000.0
2006-01-20 01:54:00,2.25695,2.25703,2.25692,2.25692,20500000.0
2006-01-20 01:55:00,2.25689,2.25696,2.25679,2.25679,20000000.0
2006-01-20 01:56:00,2.25673,2.25687,2.25673,2.25686,22000000.0
2006-01-20 01:57:00,2.25705,2.25705,2.25683,2.25696,27200000.0
2006-01-20 01:58:00,2.25698,2.25698,2.25669,2.25669,14400000.0
2006-01-20 01:59:00,2.25665,2.25675,2.2566,2.25665,41700000.0
2006-01-20 02:00:00,2.25665,2.25675,2.25665,2.25675,15700000.0
2006-01-20 02:01:00,2.25656,2.25677,2.25656,2.25666,40300000.0
2006-01-20 02:02:00,2.25676,2.25702,2.25676,2.25702,37900000.0
2006-01-20 02:03:00,2.25718,2.25729,2.25704,2.25704,45200000.0
2006-01-20 02:04:00,2.25713,2.25759,2.25713,2.25735,21600000.0
2006-01-20 02:05:00,2.25725,2.2575,2.25717,2.2575,59700000.0
2006-01-20 02:06:00,2.25733,2.25745,2.2572,2.25745,58400000.0
2006-01-20 02:07:00,2.25738,2.25761,2.25738,2.2576,29300000.0
2006-01-20 02:08:00,2.25734,2.25734,2.25699,2.25699,25300000.0
2006-01-20 02:09:00,2.25724,2.25725,2.25715,2.25715,23500000.0
2006-01-20 02:10:00,2.2572,2.25732,2.257,2.25731,46800000.0
2006-01-20 02:11:00,2.25733,2.25761,2.25727,2.25727,41600000.0
2006-01-20 02:12:00,2.25744,2.25787,2.25743,2.25787,41700000.0
2006-01-20 02:13:00,2.25775,2.258,2.25766,2.25771,32000000.0
2006-01-20 02:14:00,2.25758,2.25762,2.2573,2.25762,38500000.0
2006-01-20 02:15:00,2.25787,2.25792,2.25778,2.25792,16000000.0
2006-01-20 02:16:00,2.25799,2.25814,2.25793,2.25793,26000000.0
2006-01-20 02:17:00,2.25779,2.25808,2.25779,2.25808,13600000.0
2006-01-20 02:18:00,2.25812,2.25832,2.25798,2.25798,53700000.0
2006-01-20 02:19:00,2.25773,2.25787,2.25773,2.25778,13100000.0
2006-01-20 02:20:00,2.25782,2.25808,2.25782,2.25808,25300000.0
2006-01-20 02:21:00,2.25805,2.25814,2.25794,2.25814,20400000.0
2006-01-20 02:22:00,2.25838,2.25849,2.25822,2.25822,35500000.0
2006-01-20 02:23:00,2.25805,2.25823,2.25797,2.25797,36500000.0
2006-01-20 02:24:00,2.25803,2.25821,2.25799,2.25799,26000000.0
2006-01-20 02:25:00,2.25785,2.25801,2.25776,2.25793,27200000.0
2006-01-20 02:26:00,2.25806,2.25806,2.25783,2.25802,21700000.0
2006-01-20 02:27:00,2.25803,2.25826,2.25803,2.25826,8000000.0
2006-01-20 02:28:00,2.25842,2.25857,2.25823,2.25857,18100000.0
2006-01-20 02:29:00,2.25851,2.25854,2.25818,2.25818,43900000.0
2006-01-20 02:30:00,2.25833,2.25848,2.25833,2.25837,32900000.0
2006-01-20 02:31:00,2.25835,2.25862,2.25833,2.25862,45700000.0
2006-01-20 02:32:00,2.25849,2.25854,2.25823,2.25842,32500000.0
2006-01-20 02:33:00,2.25844,2.25844,2.25831,2.25831,25600000.0
2006-01-20 02:34:00,2.2584,2.25848,2.25826,2.25826,29200000.0
2006-01-20 02:35:00,2.2582,2.25837,2.25805,2.25821,25800000.0
2006-01-20 02:36:00,2.25841,2.25841,2.258,2.25805,33300000.0
2006-01-20 02:37:00,2.25808,2.25815,2.25808,2.25815,29200000.0
2006-01-20 02:38:00,2.25818,2.25856,2.25818,2.25836,22400000.0
2006-01-20 02:39:00,2.2583,2.2583,2.2582,2.2582,7600000.0
2006-01-20 02:40:00,2.25791,2.25848,2.25789,2.25848,30600000.0
2006-01-20 02:41:00,2.25856,2.25859,2.25844,2.25845,66799999.0
2006-01-20 02:42:00,2.25827,2.25833,2.25825,2.25831,17300000.0
2006-01-20 02:43:00,2.2585,2.25874,2.2585,2.25859,30500000.0
2006-01-20 02:44:00,2.25874,2.25876,2.25855,2.25862,53300000.0
2006-01-20 02:45:00,2.25856,2.25863,2.25849,2.25856,32100000.0
2006-01-20 02:46:00,2.25856,2.25878,2.25847,2.25862,46500000.0
2006-01-20 02:47:00,2.25859,2.25882,2.2584,2.2584,31200000.0
2006-01-20 02:48:00,2.25848,2.25852,2.25848,2.25852,17200000.0
2006-01-20 02:49:00,2.2587,2.2588,2.2587,2.2588,4900000.0
2006-01-20 02:50:00,2.25876,2.25876,2.25854,2.25869,22400000.0
2006-01-20 02:51:00,2.25877,2.25918,2.25877,2.25918,33800000.0
2006-01-20 02:52:00,2.25898,2.25898,2.25858,2.25891,34800000.0
2006-01-20 02:53:00,2.25907,2.25907,2.2585,2.2585,28200000.0
2006-01-20 02:54:00,2.25873,2.25885,2.25873,2.25885,3200000.0
2006-01-20 02:55:00,2.2591,2.2591,2.25856,2.25883,50700000.0
2006-01-20 02:56:00,2.25888,2.25888,2.25854,2.25865,39600000.0
2006-01-20 02:57:00,2.25859,2.25859,2.25832,2.25839,31100000.0
2006-01-20 02:58:00,2.2581,2.2581,2.25748,2.25801,44600000.0
2006-01-20 02:59:00,2.25836,2.25838,2.25808,2.25808,23200000.0
2006-01-20 03:00:00,2.25801,2.25864,2.25801,2.2585,21200000.0
2006-01-20 03:01:00,2.25843,2.25867,2.25841,2.2586,50800000.0
2006-01-20 03:02:00,2.25856,2.25858,2.25829,2.25829,9300000.0
2006-01-20 03:03:00,2.25819,2.25848,2.25819,2.25841,24000000.0
2006-01-20 03:04:00,2.25842,2.25875,2.2582,2.25875,45500000.0
2006-01-20 03:05:00,2.25877,2.25907,2.25877,2.25883,25500000.0
2006-01-20 03:06:00,2.25889,2.25904,2.25881,2.25901,32600000.0
2006-01-20 03:07:00,2.25897,2.25938,2.2587,2.25938,41000000.0
2006-01-20 03:08:00,2.25962,2.25962,2.25902,2.25902,28100000.0
2006-01-20 03:09:00,2.25862,2.25862,2.25837,2.2586,39300000.0
2006-01-20 03:10:00,2.25877,2.25877,2.2586,2.25873,16200000.0
2006-01-20 03:11:00,2.25889,2.25896,2.25877,2.25896,18600000.0
2006-01-20 03:12:00,2.25884,2.259,2.25869,2.25869,24200000.0
2006-01-20 03:13:00,2.25874,2.2589,2.2587,2.25872,24600000.0
2006-01-20 03:14:00,2.2587,2.25883,2.25862,2.25883,19500000.0
2006-01-20 03:15:00,2.25882,2.2589,2.2587,2.2587,47700001.0
2006-01-20 03:16:00,2.25874,2.25887,2.25859,2.25869,31400000.0
2006-01-20 03:17:00,2.25862,2.25871,2.2584,2.25871,42900000.0
2006-01-20 03:18:00,2.25871,2.25871,2.25842,2.25844,33700000.0
2006-01-20 03:19:00,2.25863,2.25863,2.25852,2.25852,5200000.0
2006-01-20 03:20:00,2.25851,2.25851,2.25789,2.25789,12000000.0
2006-01-20 03:21:00,2.2577,2.2584,2.25755,2.25837,27700000.0
2006-01-20 03:22:00,2.25861,2.25878,2.25844,2.25873,40700000.0
2006-01-20 03:23:00,2.25846,2.25846,2.25796,2.25796,37000000.0
2006-01-20 03:24:00,2.25801,2.25801,2.25769,2.25769,19600000.0
2006-01-20 03:25:00,2.25769,2.25769,2.25718,2.25744,45700000.0
2006-01-20 03:26:00,2.25724,2.25724,2.25707,2.25716,37300000.0
2006-01-20 03:27:00,2.25708,2.25726,2.25703,2.25726,52900000.0
2006-01-20 03:28:00,2.2573,2.25746,2.25729,2.25746,20900000.0
2006-01-20 03:29:00,2.25753,2.2577,2.25749,2.25769,41400000.0
2006-01-20 03:30:00,2.25762,2.25762,2.25711,2.25711,12800000.0
2006-01-20 03:31:00,2.25698,2.25714,2.25698,2.25705,48300000.0
2006-01-20 03:32:00,2.25721,2.25781,2.25721,2.25777,36600000.0
2006-01-20 03:33:00,2.25792,2.25816,2.25792,2.25795,40200000.0
2006-01-20 03:34:00,2.25779,2.25785,2.25779,2.25785,5200000.0
2006-01-20 03:35:00,2.25752,2.25755,2.25752,2.25755,7200000.0
2006-01-20 03:36:00,2.25749,2.25757,2.25734,2.25734,43600001.0
2006-01-20 03:37:00,2.25755,2.25765,2.25739,2.25746,44600000.0
2006-01-20 03:38:00,2.25743,2.25762,2.25709,2.25713,38700000.0
2006-01-20 03:39:00,2.25695,2.25695,2.25695,2.25695,3800000.0
2006-01-20 03:40:00,2.25701,2.25715,2.25686,2.25715,45200000.0
2006-01-20 03:41:00,2.2571,2.2573,2.257,2.2573,25900000.0
2006-01-20 03:42:00,2.25714,2.25723,2.25706,2.25723,16400000.0
2006-01-20 03:43:00,2.25726,2.25742,2.25723,2.25724,43300000.0
2006-01-20 03:44:00,2.25718,2.25746,2.25718,2.25735,34700000.0
2006-01-20 03:45:00,2.25724,2.25759,2.25724,2.25735,22900000.0
2006-01-20 03:46:00,2.25741,2.25745,2.25727,2.25727,21400000.0
2006-01-20 03:47:00,2.25723,2.2573,2.25717,2.2573,50000000.0
2006-01-20 03:48:00,2.25721,2.25757,2.25718,2.25757,29800000.0
2006-01-20 03:49:00,2.25735,2.25735,2.25726,2.2573,14000000.0
2006-01-20 03:50:00,2.25737,2.25744,2.25727,2.25742,22800000.0
2006-01-20 03:51:00,2.25772,2.25783,2.25763,2.25763,29000000.0
2006-01-20 03:52:00,2.25754,2.25768,2.25746,2.25768,23200000.0
2006-01-20 03:53:00,2.2575,2.2576,2.25749,2.25755,19600000.0
2006-01-20 03:54:00,2.25767,2.25787,2.25763,2.25763,45300000.0
2006-01-20 03:55:00,2.25766,2.25766,2.25742,2.25762,38200000.0
2006-01-20 03:56:00,2.25777,2.25777,2.25755,2.25769,19100000.0
2006-01-20 03:57:00,2.2578,2.2578,2.25759,2.25775,47100000.0
2006-01-20 03:58:00,2.25776,2.25785,2.25764,2.25785,24100000.0
2006-01-20 03:59:00,2.2578,2.258,2.25778,2.258,28700000.0
2006-01-20 04:00:00,2.25796,2.25796,2.25784,2.25791,9400000.0
2006-01-20 04:01:00,2.25795,2.25827,2.25795,2.25796,31400000.0
2006-01-20 04:02:00,2.25797,2.25797,2.25779,2.25787,41400000.0
2006-01-20 04:03:00,2.25795,2.25795,2.25775,2.25775,10800000.0
2006-01-20 04:04:00,2.25776,2.25807,2.25776,2.25807,23800000.0
2006-01-20 04:05:00,2.2581,2.25837,2.2581,2.25837,19700000.0
2006-01-20 04:06:00,2.25828,2.25828,2.25803,2.25803,7600000.0
2006-01-20 04:07:00,2.25782,2.25822,2.25782,2.25822,28500000.0
2006-01-20 04:08:00,2.2582,2.25827,2.25801,2.25801,15000000.0
2006-01-20 04:09:00,2.25814,2.25814,2.25806,2.25806,12500000.0
2006-01-20 04:10:00,2.25807,2.25835,2.258,2.25818,38800000.0
2006-01-20 04:11:00,2.25832,2.2586,2.25832,2.25858,27800000.0
2006-01-20 04:12:00,2.25851,2.25869,2.25846,2.2586,42700000.0
2006-01-20 04:13:00,2.25849,2.25852,2.25822,2.25822,48800000.0
2006-01-20 04:14:00,2.25835,2.25848,2.2581,2.2583,52900000.0
2006-01-20 04:15:00,2.25821,2.25854,2.25821,2.25848,26500000.0
2006-01-20 04:16:00,2.25863,2.25888,2.25853,2.25853,44700000.0
2006-01-20 04:17:00,2.2585,2.2587,2.2583,2.2583,28100000.0
2006-01-20 04:18:00,2.25826,2.25858,2.25824,2.25838,44100000.0
2006-01-20 04:19:00,2.25843,2.25852,2.25837,2.25842,22100000.0
2006-01-20 04:20:00,2.25849,2.2587,2.25848,2.25853,16000000.0
2006-01-20 04:21:00,2.25855,2.25875,2.25847,2.25875,40500001.0
2006-01-20 04:22:00,2.25884,2.25884,2.25865,2.25865,12400000.0
2006-01-20 04:23:00,2.25857,2.25866,2.25844,2.25844,30700000.0
2006-01-20 04:24:00,2.2585,2.25873,2.2585,2.2585,32900000.0
2006-01-20 04:25:00,2.25865,2.2587,2.25852,2.25852,25400000.0
2006-01-20 04:26:00,2.25858,2.25878,2.25858,2.25864,45700000.0
2006-01-20 04:27:00,2.25851,2.25868,2.25851,2.25853,24900000.0
2006-01-20 04:28:00,2.2587,2.25871,2.2586,2.25871,26700000.0
2006-01-20 04:29:00,2.25873,2.25873,2.25854,2.25858,21600000.0
2006-01-20 04:30:00,2.25859,2.25868,2.25846,2.25846,51200000.0
2006-01-20 04:31:00,2.25842,2.25868,2.25839,2.25846,25400000.0
2006-01-20 04:32:00,2.25822,2.2584,2.25822,2.2584,11600000.0
2006-01-20 04:33:00,2.2583,2.2583,2.25812,2.25825,33500000.0
2006-01-20 04:34:00,2.2583,2.25835,2.25821,2.25831,35900000.0
2006-01-20 04:35:00,2.2582,2.25834,2.2582,2.25834,12700000.0
2006-01-20 04:36:00,2.25821,2.25829,2.25818,2.25828,23700000.0
2006-01-20 04:37:00,2.25819,2.25819,2.25811,2.25813,15400000.0
2006-01-20 04:38:00,2.25812,2.25825,2.25805,2.2582,20100000.0
2006-01-20 04:39:00,2.25829,2.25849,2.25822,2.25826,22000000.0
2006-01-20 04:40:00,2.25808,2.25849,2.25807,2.25849,37600000.0
2006-01-20 04:41:00,2.2585,2.2585,2.2584,2.2584,17600000.0
2006-01-20 04:42:00,2.25841,2.25841,2.25818,2.25818,6400000.0
2006-01-20 04:43:00,2.25832,2.25832,2.25828,2.25828,8000000.0
2006-01-20 04:44:00,2.25826,2.25829,2.25813,2.25813,24200000.0
2006-01-20 04:45:00,2.25816,2.2583,2.25816,2.2583,29200000.0
2006-01-20 04:46:00,2.25813,2.25822,2.25791,2.25813,43500000.0
2006-01-20 04:47:00,2.25805,2.25817,2.25804,2.25804,26700000.0
2006-01-20 04:48:00,2.25812,2.25819,2.25812,2.25814,19700000.0
2006-01-20 04:49:00,2.25831,2.25831,2.25776,2.25782,24100000.0
2006-01-20 04:50:00,2.25789,2.25798,2.25785,2.25785,23900000.0
2006-01-20 04:51:00,2.25787,2.25793,2.25781,2.25793,34600001.0
2006-01-20 04:52:00,2.25798,2.25798,2.25794,2.25797,15600000.0
2006-01-20 04:53:00,2.25816,2.2583,2.25816,2.25823,21500000.0
2006-01-20 04:54:00,2.25815,2.2583,2.25815,2.2582,38900000.0
2006-01-20 04:55:00,2.25833,2.25833,2.25813,2.25821,48700000.0
2006-01-20 04:56:00,2.2582,2.25828,2.2582,2.25828,8400000.0
2006-01-20 04:57:00,2.25829,2.2583,2.2581,2.25813,39200000.0
2006-01-20 04:58:00,2.25814,2.25819,2.25799,2.25819,20600000.0
2006-01-20 04:59:00,2.25812,2.25838,2.25771,2.25771,29800000.0
2006-01-20 05:00:00,2.25767,2.25777,2.25767,2.25777,9700000.0
2006-01-20 05:01:00,2.2577,2.25793,2.2577,2.25793,26000000.0
2006-01-20 05:02:00,2.25801,2.2581,2.25793,2.25808,34000000.0
2006-01-20 05:03:00,2.25804,2.25826,2.25797,2.2581,26000000.0
2006-01-20 05:04:00,2.25811,2.25826,2.25785,2.25801,22000000.0
2006-01-20 05:05:00,2.25799,2.25807,2.25769,2.25772,41000000.0
2006-01-20 05:06:00,2.25773,2.25782,2.25748,2.25782,26400000.0
2006-01-20 05:07:00,2.25785,2.25801,2.25751,2.25769,41300000.0
2006-01-20 05:08:00,2.25788,2.2579,2.25774,2.25779,35500000.0
2006-01-20 05:09:00,2.25779,2.25799,2.25779,2.25795,25500000.0
2006-01-20 05:10:00,2.25787,2.25815,2.25787,2.25793,48100000.0
2006-01-20 05:11:00,2.25792,2.25797,2.25786,2.25797,25500000.0
2006-01-20 05:12:00,2.25785,2.25842,2.25785,2.25835,37400000.0
2006-01-20 05:13:00,2.2582,2.25834,2.25806,2.25818,35800000.0
2006-01-20 05:14:00,2.25817,2.25832,2.25813,2.25813,23500000.0
2006-01-20 05:15:00,2.25812,2.25817,2.25789,2.25799,33900000.0
2006-01-20 05:16:00,2.25794,2.25802,2.25784,2.25784,31200000.0
2006-01-20 05:17:00,2.25776,2.25777,2.25757,2.25768,35200000.0
2006-01-20 05:18:00,2.25772,2.25792,2.25772,2.25781,49900000.0
2006-01-20 05:19:00,2.25777,2.25785,2.25754,2.25785,46500000.0
2006-01-20 05:20:00,2.25761,2.25771,2.25753,2.25769,29400000.0
2006-01-20 05:21:00,2.25763,2.25775,2.25763,2.2577,14800000.0
2006-01-20 05:22:00,2.2577,2.25788,2.2577,2.25779,47900000.0
2006-01-20 05:23:00,2.25782,2.2581,2.25782,2.25797,18700000.0
2006-01-20 05:24:00,2.25791,2.25805,2.2579,2.2579,12900000.0
2006-01-20 05:25:00,2.25795,2.25805,2.2578,2.2578,35700000.0
2006-01-20 05:26:00,2.25788,2.258,2.25782,2.25786,38000000.0
2006-01-20 05:27:00,2.25776,2.25784,2.25772,2.25784,14100000.0
2006-01-20 05:28:00,2.25779,2.25791,2.25768,2.25768,42600000.0
2006-01-20 05:29:00,2.25768,2.25768,2.25749,2.25749,8800000.0
2006-01-20 05:30:00,2.25745,2.25755,2.25731,2.25745,33900000.0
2006-01-20 05:31:00,2.25736,2.25759,2.25736,2.25751,18800000.0
2006-01-20 05:32:00,2.25754,2.2577,2.25745,2.25745,23200000.0
2006-01-20 05:33:00,2.25765,2.25783,2.25753,2.25761,49400000.0
2006-01-20 05:34:00,2.25757,2.25776,2.25757,2.25759,17200000.0
2006-01-20 05:35:00,2.25755,2.25755,2.25737,2.25739,20500000.0
2006-01-20 05:36:00,2.25735,2.25745,2.25733,2.25738,32300000.0
2006-01-20 05:37:00,2.25727,2.2573,2.25717,2.25717,14700000.0
2006-01-20 05:38:00,2.25719,2.25744,2.25719,2.25744,19100000.0
2006-01-20 05:39:00,2.25746,2.25766,2.25743,2.25752,42900000.0
2006-01-20 05:40:00,2.25744,2.25776,2.25744,2.25772,30400000.0
2006-01-20 05:41:00,2.25785,2.25799,2.25761,2.25761,31099999.0
2006-01-20 05:42:00,2.25745,2.25746,2.25736,2.25743,25800000.0
2006-01-20 05:43:00,2.25748,2.25748,2.25745,2.25747,19400000.0
2006-01-20 05:44:00,2.25735,2.25738,2.25726,2.25726,10700000.0
2006-01-20 05:45:00,2.25738,2.25741,2.2572,2.2572,22700000.0
2006-01-20 05:46:00,2.25734,2.25751,2.25734,2.25734,33800000.0
2006-01-20 05:47:00,2.25731,2.25742,2.25723,2.25742,27800000.0
2006-01-20 05:48:00,2.25738,2.25742,2.25722,2.25737,37600000.0
2006-01-20 05:49:00,2.25737,2.25753,2.25731,2.25739,26400000.0
2006-01-20 05:50:00,2.2575,2.25763,2.2575,2.25763,16500000.0
2006-01-20 05:51:00,2.25753,2.25759,2.25729,2.25748,49399999.0
2006-01-20 05:52:00,2.25758,2.25762,2.25758,2.25762,3400000.0
2006-01-20 05:53:00,2.25754,2.25772,2.25754,2.25765,45500000.0
2006-01-20 05:54:00,2.25761,2.25785,2.25761,2.25781,27000000.0
2006-01-20 05:55:00,2.25783,2.25787,2.25767,2.25779,35700000.0
2006-01-20 05:56:00,2.25778,2.25778,2.25766,2.25769,14000000.0
2006-01-20 05:57:00,2.25765,2.25788,2.2576,2.25777,26000000.0
2006-01-20 05:58:00,2.25768,2.25785,2.25748,2.25748,39300000.0
2006-01-20 05:59:00,2.2575,2.2578,2.25745,2.2578,25000000.0
2006-01-20 06:00:00,2.25782,2.25816,2.25782,2.2581,29500000.0
2006-01-20 06:01:00,2.25832,2.25832,2.25819,2.25826,43200000.0
2006-01-20 06:02:00,2.25788,2.25803,2.25788,2.25799,43900000.0
2006-01-20 06:03:00,2.25797,2.25805,2.25795,2.25795,21100000.0
2006-01-20 06:04:00,2.25779,2.25779,2.25771,2.25771,8300000.0
2006-01-20 06:05:00,2.25759,2.25781,2.25759,2.2578,15600000.0
2006-01-20 06:06:00,2.2578,2.2578,2.2576,2.2577,31100000.0
2006-01-20 06:07:00,2.25767,2.2578,2.25763,2.25763,45800000.0
2006-01-20 06:08:00,2.25775,2.25785,2.2576,2.2577,39300000.0
2006-01-20 06:09:00,2.25772,2.25782,2.25755,2.25767,28100000.0
2006-01-20 06:10:00,2.25765,2.25777,2.25758,2.2577,46900000.0
2006-01-20 06:11:00,2.25769,2.25783,2.25764,2.25783,34900000.0
2006-01-20 06:12:00,2.25772,2.25787,2.25767,2.25767,25200000.0
2006-01-20 06:13:00,2.25762,2.25775,2.25762,2.25775,22700000.0
2006-01-20 06:14:00,2.25768,2.25777,2.2576,2.2576,20200000.0
2006-01-20 06:15:00,2.25767,2.2579,2.25767,2.25776,32000000.0
2006-01-20 06:16:00,2.25791,2.25791,2.25762,2.25787,16000000.0
2006-01-20 06:17:00,2.25773,2.25773,2.25763,2.25763,25500000.0
2006-01-20 06:18:00,2.25775,2.25775,2.25765,2.25765,30800000.0
2006-01-20 06:19:00,2.25767,2.25768,2.2575,2.2575,26800000.0
2006-01-20 06:20:00,2.25736,2.25736,2.25682,2.257,31900000.0
2006-01-20 06:21:00,2.25701,2.25728,2.25699,2.25728,37400000.0
2006-01-20 06:22:00,2.25732,2.2579,2.25729,2.2579,28200000.0
2006-01-20 06:23:00,2.25793,2.25793,2.25768,2.25768,41600000.0
2006-01-20 06:24:00,2.25784,2.25794,2.25759,2.25773,39400000.0
2006-01-20 06:25:00,2.25776,2.258,2.25776,2.25788,36700000.0
2006-01-20 06:26:00,2.2581,2.25821,2.2581,2.25812,18000000.0
2006-01-20 06:27:00,2.25815,2.25815,2.25801,2.25801,24700000.0
2006-01-20 06:28:00,2.258,2.25808,2.25787,2.25806,33100000.0
2006-01-20 06:29:00,2.25796,2.25815,2.25791,2.25791,26200000.0
2006-01-20 06:30:00,2.25806,2.25806,2.25792,2.25792,28500000.0
2006-01-20 06:31:00,2.25791,2.25812,2.25788,2.25804,43500000.0
2006-01-20 06:32:00,2.25822,2.25838,2.25809,2.25819,32600000.0
2006-01-20 06:33:00,2.258,2.25814,2.25791,2.25803,33800000.0
2006-01-20 06:34:00,2.25811,2.25817,2.25798,2.25798,25700000.0
2006-01-20 06:35:00,2.25806,2.25817,2.25793,2.25813,21400000.0
2006-01-20 06:36:00,2.25781,2.25799,2.25781,2.25784,20000000.0
2006-01-20 06:37:00,2.25784,2.2581,2.25781,2.25795,60300000.0
2006-01-20 06:38:00,2.25788,2.25804,2.25783,2.25798,39400000.0
2006-01-20 06:39:00,2.25809,2.25815,2.2579,2.2579,11600000.0
2006-01-20 06:40:00,2.258,2.25802,2.25795,2.25795,25400000.0
2006-01-20 06:41:00,2.25793,2.25813,2.25793,2.25793,23600000.0
2006-01-20 06:42:00,2.258,2.258,2.258,2.258,13600000.0
2006-01-20 06:43:00,2.25804,2.25811,2.25796,2.25807,21900000.0
2006-01-20 06:44:00,2.25795,2.25796,2.25782,2.25796,28800000.0
2006-01-20 06:45:00,2.2579,2.25805,2.2579,2.25802,42300000.0
2006-01-20 06:46:00,2.25805,2.2581,2.2579,2.25805,18400000.0
2006-01-20 06:47:00,2.25803,2.25803,2.25782,2.25782,11200000.0
2006-01-20 06:48:00,2.25767,2.25767,2.25767,2.25767,4800000.0
2006-01-20 06:49:00,2.25768,2.25781,2.25768,2.2578,15800000.0
2006-01-20 06:50:00,2.25788,2.25795,2.25777,2.25795,30500000.0
2006-01-20 06:51:00,2.25807,2.2581,2.25787,2.25795,20000000.0
2006-01-20 06:52:00,2.25794,2.25812,2.25794,2.25812,21400000.0
2006-01-20 06:53:00,2.2582,2.25835,2.25816,2.25827,57800001.0
2006-01-20 06:54:00,2.2583,2.25854,2.2583,2.25834,41100001.0
2006-01-20 06:55:00,2.25825,2.25825,2.25808,2.2581,11700000.0
2006-01-20 06:56:00,2.25832,2.25853,2.25832,2.25848,30600000.0
2006-01-20 06:57:00,2.25856,2.25871,2.25851,2.25865,29300000.0
2006-01-20 06:58:00,2.25862,2.2587,2.25845,2.25845,60600000.0
2006-01-20 06:59:00,2.25834,2.25844,2.25834,2.25844,11800000.0
2006-01-20 07:00:00,2.25818,2.25822,2.25793,2.25801,39100000.0
2006-01-20 07:01:00,2.258,2.25816,2.25788,2.25816,21900000.0
2006-01-20 07:02:00,2.25799,2.25825,2.25792,2.25816,37400000.0
2006-01-20 07:03:00,2.25792,2.2582,2.25787,2.2582,28000000.0
2006-01-20 07:04:00,2.2581,2.25823,2.25801,2.25807,34100000.0
2006-01-20 07:05:00,2.25819,2.2583,2.25812,2.2583,34399999.0
2006-01-20 07:06:00,2.25829,2.25833,2.25823,2.2583,22200000.0
2006-01-20 07:07:00,2.25829,2.25857,2.25829,2.25843,25000000.0
2006-01-20 07:08:00,2.25832,2.2584,2.25832,2.2584,3600000.0
2006-01-20 07:09:00,2.25849,2.25872,2.25846,2.25872,18900000.0
2006-01-20 07:10:00,2.25855,2.25878,2.25855,2.25863,38100000.0
2006-01-20 07:11:00,2.25862,2.25886,2.25862,2.25871,31300000.0
2006-01-20 07:12:00,2.2588,2.25891,2.25872,2.25874,23000000.0
2006-01-20 07:13:00,2.2586,2.25884,2.2586,2.25884,38600000.0
2006-01-20 07:14:00,2.25866,2.25869,2.25852,2.25852,24600000.0
2006-01-20 07:15:00,2.25868,2.25875,2.2585,2.25874,26600000.0
2006-01-20 07:16:00,2.25883,2.25894,2.25878,2.25882,71800000.0
2006-01-20 07:17:00,2.25873,2.25881,2.25866,2.25866,29300000.0
2006-01-20 07:18:00,2.25868,2.25875,2.25865,2.25872,35000000.0
2006-01-20 07:19:00,2.25867,2.25867,2.25848,2.25857,30800000.0
2006-01-20 07:20:00,2.25856,2.25872,2.25852,2.25867,36300000.0
2006-01-20 07:21:00,2.25867,2.25867,2.25846,2.25853,35400000.0
2006-01-20 07:22:00,2.25834,2.25857,2.25823,2.25831,31400000.0
2006-01-20 07:23:00,2.25832,2.25832,2.25805,2.25805,9400000.0
2006-01-20 07:24:00,2.25814,2.25819,2.258,2.25819,47600000.0
2006-01-20 07:25:00,2.25813,2.25826,2.2581,2.25826,29500000.0
2006-01-20 07:26:00,2.25825,2.25833,2.25818,2.25822,33400000.0
2006-01-20 07:27:00,2.25833,2.25864,2.25832,2.25832,30900000.0
2006-01-20 07:28:00,2.25818,2.25845,2.25818,2.25845,20600000.0
2006-01-20 07:29:00,2.25852,2.25852,2.25823,2.25835,15800000.0
2006-01-20 07:30:00,2.25837,2.25854,2.25828,2.25843,62500000.0
2006-01-20 07:31:00,2.25842,2.25851,2.25831,2.25835,31900000.0
2006-01-20 07:32:00,2.25848,2.25851,2.25831,2.25851,35799999.0
2006-01-20 07:33:00,2.25858,2.25881,2.25858,2.25881,20400000.0
2006-01-20 07:34:00,2.25861,2.25895,2.25856,2.2588,32600000.0
2006-01-20 07:35:00,2.25894,2.25894,2.25875,2.25875,34900000.0
2006-01-20 07:36:00,2.25869,2.25869,2.25869,2.25869,16300000.0
2006-01-20 07:37:00,2.25868,2.25878,2.25857,2.2586,30800000.0
2006-01-20 07:38:00,2.25876,2.25908,2.25876,2.25893,22000000.0
2006-01-20 07:39:00,2.25872,2.25899,2.25872,2.25886,19400000.0
2006-01-20 07:40:00,2.25865,2.25886,2.25865,2.25886,31400000.0
2006-01-20 07:41:00,2.25885,2.25896,2.25878,2.25892,26200000.0
2006-01-20 07:42:00,2.2588,2.25894,2.25875,2.25894,23000000.0
2006-01-20 07:43:00,2.25887,2.25892,2.2586,2.2586,14800000.0
2006-01-20 07:44:00,2.25868,2.2587,2.25851,2.25853,41600000.0
2006-01-20 07:45:00,2.25855,2.25869,2.25839,2.25843,39200000.0
2006-01-20 07:46:00,2.25853,2.25863,2.25841,2.25863,58700000.0
2006-01-20 07:47:00,2.25863,2.25863,2.25847,2.25852,39800000.0
2006-01-20 07:48:00,2.25857,2.25862,2.25848,2.25862,24500000.0
2006-01-20 07:49:00,2.25869,2.2587,2.2586,2.25865,28400000.0
2006-01-20 07:50:00,2.25873,2.25877,2.2587,2.25874,30900000.0
2006-01-20 07:51:00,2.25875,2.25895,2.25868,2.25868,34200000.0
2006-01-20 07:52:00,2.25886,2.25902,2.25886,2.25893,29100000.0
2006-01-20 07:53:00,2.25889,2.25896,2.25853,2.25853,37000000.0
2006-01-20 07:54:00,2.25851,2.25872,2.25848,2.25865,36100000.0
2006-01-20 07:55:00,2.25878,2.25898,2.25878,2.25885,7200000.0
2006-01-20 07:56:00,2.25878,2.25884,2.25852,2.25852,15000000.0
2006-01-20 07:57:00,2.25855,2.25862,2.25838,2.25838,37800000.0
2006-01-20 07:58:00,2.25839,2.2585,2.25836,2.25846,24800000.0
2006-01-20 07:59:00,2.25811,2.25811,2.25797,2.25803,11800000.0
2006-01-20 08:00:00,2.25815,2.25815,2.25783,2.25796,41600000.0
2006-01-20 08:01:00,2.25801,2.25813,2.25793,2.25793,39700000.0
2006-01-20 08:02:00,2.25778,2.25818,2.25778,2.25818,17500000.0
2006-01-20 08:03:00,2.25826,2.25922,2.25826,2.25922,59200000.0
2006-01-20 08:04:00,2.25901,2.25901,2.25858,2.25866,29500000.0
2006-01-20 08:05:00,2.25818,2.25858,2.25741,2.25741,41900000.0
2006-01-20 08:06:00,2.25706,2.25775,2.25699,2.25769,52300000.0
2006-01-20 08:07:00,2.2579,2.2581,2.25786,2.25792,26300000.0
2006-01-20 08:08:00,2.25802,2.25802,2.25763,2.25766,32600000.0
2006-01-20 08:09:00,2.25775,2.25791,2.25757,2.2579,36100000.0
2006-01-20 08:10:00,2.25797,2.25833,2.25797,2.25804,41400000.0
2006-01-20 08:11:00,2.25825,2.25837,2.25797,2.25804,59400000.0
2006-01-20 08:12:00,2.25788,2.25817,2.25776,2.25817,32900000.0
2006-01-20 08:13:00,2.25831,2.25831,2.25784,2.25786,43600000.0
2006-01-20 08:14:00,2.25801,2.25801,2.25763,2.25782,58700000.0
2006-01-20 08:15:00,2.25795,2.25795,2.25762,2.25795,10400000.0
2006-01-20 08:16:00,2.25801,2.25815,2.25793,2.25806,25700000.0
2006-01-20 08:17:00,2.2579,2.25817,2.2579,2.25817,29300000.0
2006-01-20 08:18:00,2.25834,2.25841,2.25811,2.25812,41500000.0
2006-01-20 08:19:00,2.25838,2.25856,2.25832,2.25856,35400000.0
2006-01-20 08:20:00,2.25834,2.25834,2.25785,2.25826,39500000.0
2006-01-20 08:21:00,2.2581,2.2581,2.2579,2.25805,26800000.0
2006-01-20 08:22:00,2.25795,2.25822,2.25791,2.25807,47800000.0
2006-01-20 08:23:00,2.25807,2.25807,2.25762,2.25762,32600000.0
2006-01-20 08:24:00,2.25762,2.25772,2.2575,2.25753,34300000.0
2006-01-20 08:25:00,2.25753,2.25771,2.25742,2.25742,29200000.0
2006-01-20 08:26:00,2.2576,2.2576,2.25744,2.25756,37300000.0
2006-01-20 08:27:00,2.25781,2.25833,2.25781,2.25831,23000000.0
2006-01-20 08:28:00,2.25826,2.25833,2.25797,2.25797,57500000.0
2006-01-20 08:29:00,2.25779,2.25779,2.25741,2.25771,30500000.0
2006-01-20 08:30:00,2.25765,2.25791,2.25741,2.25753,32300000.0
2006-01-20 08:31:00,2.25771,2.25776,2.25729,2.25729,42300000.0
2006-01-20 08:32:00,2.25734,2.25735,2.25712,2.25732,38600000.0
2006-01-20 08:33:00,2.25739,2.25739,2.25715,2.2573,11800000.0
2006-01-20 08:34:00,2.25739,2.2576,2.25702,2.25702,36500000.0
2006-01-20 08:35:00,2.25713,2.25729,2.2571,2.2571,20000000.0
2006-01-20 08:36:00,2.25712,2.25732,2.25703,2.25732,29400000.0
2006-01-20 08:37:00,2.25742,2.2575,2.25727,2.25727,17200000.0
2006-01-20 08:38:00,2.25715,2.25726,2.25715,2.25726,10000000.0
2006-01-20 08:39:00,2.25721,2.25729,2.25709,2.25718,52200000.0
2006-01-20 08:40:00,2.25709,2.25722,2.2569,2.25715,34100000.0
2006-01-20 08:41:00,2.25716,2.25736,2.25708,2.2573,33600000.0
2006-01-20 08:42:00,2.25725,2.25731,2.25699,2.25703,43400000.0
2006-01-20 08:43:00,2.25708,2.25737,2.25688,2.25688,38700000.0
2006-01-20 08:44:00,2.25705,2.25715,2.25691,2.25693,30600000.0
2006-01-20 08:45:00,2.25685,2.257,2.2568,2.257,40900000.0
2006-01-20 08:46:00,2.25695,2.25699,2.25679,2.25679,23800000.0
2006-01-20 08:47:00,2.25689,2.25689,2.25675,2.25679,43700000.0
2006-01-20 08:48:00,2.25679,2.25681,2.25679,2.25681,5200000.0
2006-01-20 08:49:00,2.257,2.25702,2.2566,2.25668,41800000.0
2006-01-20 08:50:00,2.25648,2.25669,2.25643,2.25643,36000000.0
2006-01-20 08:51:00,2.25629,2.25715,2.25629,2.25702,44900000.0
2006-01-20 08:52:00,2.25717,2.25748,2.25717,2.25732,41800000.0
2006-01-20 08:53:00,2.25711,2.25711,2.25677,2.2568,16700000.0
2006-01-20 08:54:00,2.25678,2.2569,2.25647,2.25647,30800000.0
2006-01-20 08:55:00,2.25665,2.25665,2.25649,2.25657,30800000.0
2006-01-20 08:56:00,2.25643,2.25652,2.25637,2.25643,18100000.0
2006-01-20 08:57:00,2.25648,2.25668,2.25635,2.25644,75199998.0
2006-01-20 08:58:00,2.25659,2.25693,2.25659,2.25691,28200000.0
2006-01-20 08:59:00,2.2569,2.25712,2.25687,2.2569,39200000.0
2006-01-20 09:00:00,2.25685,2.2573,2.25685,2.2573,18300000.0
2006-01-20 09:01:00,2.25732,2.25754,2.25716,2.25724,18600000.0
2006-01-20 09:02:00,2.25728,2.25768,2.25728,2.25755,50800000.0
2006-01-20 09:03:00,2.25751,2.25758,2.25717,2.25717,26100000.0
2006-01-20 09:04:00,2.25723,2.25744,2.25714,2.25744,26400000.0
2006-01-20 09:05:00,2.25759,2.2576,2.2574,2.25747,47800000.0
2006-01-20 09:06:00,2.25748,2.25856,2.25748,2.25856,32600000.0
2006-01-20 09:07:00,2.25875,2.2591,2.25841,2.25873,24500000.0
2006-01-20 09:08:00,2.25847,2.25847,2.25789,2.25789,24000000.0
2006-01-20 09:09:00,2.25773,2.25786,2.25756,2.25769,30100000.0
2006-01-20 09:10:00,2.25772,2.25783,2.25755,2.25782,36700000.0
2006-01-20 09:11:00,2.25776,2.25777,2.25755,2.25755,12000000.0
2006-01-20 09:12:00,2.25734,2.25764,2.25733,2.25742,40600000.0
2006-01-20 09:13:00,2.25742,2.25757,2.2574,2.2575,42000000.0
2006-01-20 09:14:00,2.25758,2.25767,2.25744,2.25767,42200000.0
2006-01-20 09:15:00,2.2578,2.25781,2.25761,2.25781,52700000.0
2006-01-20 09:16:00,2.25778,2.25818,2.25771,2.25818,36700000.0
2006-01-20 09:17:00,2.2582,2.25831,2.25776,2.25776,26200000.0
2006-01-20 09:18:00,2.25767,2.25815,2.25767,2.25798,11000000.0
2006-01-20 09:19:00,2.25788,2.25848,2.25787,2.25846,14400000.0
2006-01-20 09:20:00,2.25868,2.25879,2.2584,2.2584,21600000.0
2006-01-20 09:21:00,2.25861,2.25867,2.25835,2.25835,14100000.0
2006-01-20 09:22:00,2.25863,2.2589,2.25855,2.25887,49500000.0
2006-01-20 09:23:00,2.25875,2.259,2.25852,2.259,25000000.0
2006-01-20 09:24:00,2.25889,2.25889,2.25855,2.25868,40500000.0
2006-01-20 09:25:00,2.25849,2.2586,2.2584,2.25843,24800000.0
2006-01-20 09:26:00,2.25847,2.25849,2.25825,2.25825,43700000.0
2006-01-20 09:27:00,2.25842,2.25842,2.25807,2.25807,26300000.0
2006-01-20 09:28:00,2.25817,2.25817,2.25783,2.25783,21400000.0
2006-01-20 09:29:00,2.25741,2.25762,2.25711,2.25762,27900000.0
2006-01-20 09:30:00,2.25763,2.258,2.25763,2.25775,34300000.0
2006-01-20 09:31:00,2.25779,2.25802,2.25771,2.25802,60400000.0
2006-01-20 09:32:00,2.25814,2.25832,2.25797,2.25824,44500001.0
2006-01-20 09:33:00,2.25845,2.25845,2.25823,2.25825,48600000.0
2006-01-20 09:34:00,2.25818,2.25833,2.25808,2.25814,36700000.0
2006-01-20 09:35:00,2.25805,2.25805,2.25752,2.25786,32500000.0
2006-01-20 09:36:00,2.25794,2.25822,2.25767,2.25816,37000000.0
2006-01-20 09:37:00,2.25842,2.25852,2.25814,2.25823,41500000.0
2006-01-20 09:38:00,2.25822,2.25824,2.25796,2.25824,27500000.0
2006-01-20 09:39:00,2.25807,2.25807,2.25775,2.25775,40400000.0
2006-01-20 09:40:00,2.2578,2.25807,2.25771,2.25771,28800000.0
2006-01-20 09:41:00,2.25781,2.25819,2.25781,2.25815,8700000.0
2006-01-20 09:42:00,2.25794,2.25803,2.25723,2.25742,27600000.0
2006-01-20 09:43:00,2.25746,2.25758,2.25708,2.25715,39100000.0
2006-01-20 09:44:00,2.25712,2.25733,2.25697,2.25729,32600000.0
2006-01-20 09:45:00,2.25717,2.2573,2.25699,2.25705,33700000.0
2006-01-20 09:46:00,2.25722,2.25739,2.25722,2.25729,21300000.0
2006-01-20 09:47:00,2.25688,2.25706,2.25673,2.25706,44700000.0
2006-01-20 09:48:00,2.257,2.2571,2.2569,2.25705,45500000.0
2006-01-20 09:49:00,2.25719,2.25731,2.25702,2.25731,46700000.0
2006-01-20 09:50:00,2.25738,2.25762,2.25736,2.25762,22200000.0
2006-01-20 09:51:00,2.25779,2.25779,2.2575,2.25756,25100000.0
2006-01-20 09:52:00,2.25767,2.25767,2.25712,2.25712,37800000.0
2006-01-20 09:53:00,2.25708,2.25721,2.25675,2.25675,30000000.0
2006-01-20 09:54:00,2.25673,2.25699,2.25668,2.25699,43600001.0
2006-01-20 09:55:00,2.2572,2.25738,2.25692,2.25692,35400000.0
2006-01-20 09:56:00,2.25696,2.25722,2.25682,2.25687,31000000.0
2006-01-20 09:57:00,2.25698,2.25734,2.25687,2.25726,32400000.0
2006-01-20 09:58:00,2.25738,2.25745,2.25725,2.25733,46800000.0
2006-01-20 09:59:00,2.25732,2.25732,2.25685,2.25687,25600000.0
2006-01-20 10:00:00,2.25677,2.25717,2.25677,2.25695,34400000.0
2006-01-20 10:01:00,2.25716,2.25725,2.2571,2.2571,31700000.0
2006-01-20 10:02:00,2.25691,2.25691,2.25667,2.25675,44700000.0
2006-01-20 10:03:00,2.25695,2.25724,2.25692,2.25692,26700000.0
2006-01-20 10:04:00,2.2572,2.2573,2.2569,2.25715,35000000.0
2006-01-20 10:05:00,2.25724,2.25738,2.25713,2.25728,27100000.0
2006-01-20 10:06:00,2.25721,2.2576,2.25721,2.2576,52000000.0
2006-01-20 10:07:00,2.25765,2.2578,2.25753,2.25761,25800000.0
2006-01-20 10:08:00,2.25754,2.25774,2.25751,2.25762,28900000.0
2006-01-20 10:09:00,2.25754,2.25772,2.25754,2.25768,27800000.0
2006-01-20 10:10:00,2.25782,2.25796,2.25782,2.25796,36900000.0
2006-01-20 10:11:00,2.25784,2.25797,2.25781,2.25791,39400000.0
2006-01-20 10:12:00,2.25786,2.25864,2.25773,2.25863,27100000.0
2006-01-20 10:13:00,2.25852,2.25883,2.25849,2.25871,37600000.0
2006-01-20 10:14:00,2.25867,2.25867,2.2584,2.25847,46800000.0
2006-01-20 10:15:00,2.25858,2.25865,2.25838,2.25854,26000000.0
2006-01-20 10:16:00,2.25849,2.25861,2.25834,2.25844,41400000.0
2006-01-20 10:17:00,2.25838,2.25868,2.25833,2.25868,41400000.0
2006-01-20 10:18:00,2.25844,2.25844,2.25813,2.25844,48800000.0
2006-01-20 10:19:00,2.25826,2.25857,2.25822,2.25822,26300000.0
2006-01-20 10:20:00,2.25828,2.25852,2.25828,2.25842,24300000.0
2006-01-20 10:21:00,2.25848,2.25858,2.25838,2.25853,47000000.0
2006-01-20 10:22:00,2.25837,2.25843,2.25801,2.2582,38100000.0
2006-01-20 10:23:00,2.25811,2.25828,2.25798,2.25803,46100000.0
2006-01-20 10:24:00,2.25785,2.258,2.25778,2.258,38800000.0
2006-01-20 10:25:00,2.25789,2.25829,2.25789,2.25805,32200000.0
2006-01-20 10:26:00,2.25812,2.25814,2.25808,2.2581,21900000.0
2006-01-20 10:27:00,2.25803,2.25833,2.25803,2.25833,44100000.0
2006-01-20 10:28:00,2.25832,2.25841,2.25827,2.25837,33700000.0
2006-01-20 10:29:00,2.25836,2.25869,2.25833,2.25869,35500000.0
2006-01-20 10:30:00,2.25858,2.25883,2.25847,2.25865,30800000.0
2006-01-20 10:31:00,2.25867,2.25885,2.2581,2.2582,40300000.0
2006-01-20 10:32:00,2.25803,2.25835,2.25803,2.25835,33600000.0
2006-01-20 10:33:00,2.25849,2.25868,2.25842,2.25842,28800000.0
2006-01-20 10:34:00,2.25833,2.25843,2.25825,2.25835,32000000.0
2006-01-20 10:35:00,2.25829,2.25866,2.25816,2.25858,40200000.0
2006-01-20 10:36:00,2.25872,2.2589,2.25832,2.25832,33300000.0
2006-01-20 10:37:00,2.25828,2.26037,2.25814,2.26005,39200000.0
2006-01-20 10:38:00,2.26027,2.26033,2.25922,2.25922,29900000.0
2006-01-20 10:39:00,2.25899,2.25923,2.25887,2.25922,24500000.0
2006-01-20 10:40:00,2.25947,2.25947,2.25868,2.25885,33900000.0
2006-01-20 10:41:00,2.25867,2.25904,2.25843,2.2588,40000000.0
2006-01-20 10:42:00,2.25886,2.25896,2.25867,2.25875,27800000.0
2006-01-20 10:43:00,2.25862,2.25883,2.25845,2.25883,31800000.0
2006-01-20 10:44:00,2.25881,2.25906,2.25852,2.25876,51500000.0
2006-01-20 10:45:00,2.25884,2.25901,2.25859,2.25859,16900000.0
2006-01-20 10:46:00,2.25843,2.25865,2.25826,2.25836,32700000.0
2006-01-20 10:47:00,2.25838,2.25855,2.25822,2.25845,37400000.0
2006-01-20 10:48:00,2.2584,2.25842,2.25811,2.25842,46000000.0
2006-01-20 10:49:00,2.25842,2.25844,2.25828,2.25844,33300000.0
2006-01-20 10:50:00,2.25837,2.2584,2.25803,2.25838,57800000.0
2006-01-20 10:51:00,2.25827,2.2583,2.25799,2.25817,14600000.0
2006-01-20 10:52:00,2.25813,2.25818,2.25794,2.25803,38900000.0
2006-01-20 10:53:00,2.25812,2.2582,2.25783,2.25783,43100000.0
2006-01-20 10:54:00,2.25786,2.25809,2.25786,2.25807,30000000.0
2006-01-20 10:55:00,2.2581,2.25813,2.25792,2.2581,46400000.0
2006-01-20 10:56:00,2.25809,2.25834,2.25806,2.2581,27200000.0
2006-01-20 10:57:00,2.25807,2.25838,2.25793,2.25825,44000000.0
2006-01-20 10:58:00,2.25846,2.25857,2.25831,2.2584,29400000.0
2006-01-20 10:59:00,2.25852,2.25865,2.25846,2.25856,55300000.0
2006-01-20 11:00:00,2.25808,2.25829,2.25757,2.25769,44900000.0
2006-01-20 11:01:00,2.25733,2.25744,2.25699,2.25699,24700000.0
2006-01-20 11:02:00,2.25694,2.25771,2.25694,2.25771,34800000.0
2006-01-20 11:03:00,2.25748,2.25762,2.25732,2.25745,70299998.0
2006-01-20 11:04:00,2.25751,2.25767,2.25738,2.25766,58200000.0
2006-01-20 11:05:00,2.25771,2.25831,2.25768,2.25791,47500000.0
2006-01-20 11:06:00,2.25803,2.25803,2.25689,2.25691,21400000.0
2006-01-20 11:07:00,2.25664,2.25722,2.25656,2.25722,43400000.0
2006-01-20 11:08:00,2.25733,2.25755,2.25733,2.25743,24700000.0
2006-01-20 11:09:00,2.2572,2.2572,2.25669,2.25673,11500000.0
2006-01-20 11:10:00,2.25676,2.25698,2.25655,2.25659,30500000.0
2006-01-20 11:11:00,2.25656,2.25656,2.2563,2.25637,38800000.0
2006-01-20 11:12:00,2.25599,2.25612,2.2556,2.2556,32100000.0
2006-01-20 11:13:00,2.25556,2.25556,2.25505,2.25528,34600000.0
2006-01-20 11:14:00,2.25549,2.25562,2.2554,2.25562,60300000.0
2006-01-20 11:15:00,2.25564,2.25572,2.25527,2.25547,40000000.0
2006-01-20 11:16:00,2.25512,2.25556,2.25507,2.25551,36500000.0
2006-01-20 11:17:00,2.25552,2.25569,2.25508,2.25521,54800000.0
2006-01-20 11:18:00,2.25528,2.25565,2.25525,2.25557,40800000.0
2006-01-20 11:19:00,2.25548,2.25548,2.25528,2.25546,25200000.0
2006-01-20 11:20:00,2.25557,2.25557,2.25515,2.2554,56500000.0
2006-01-20 11:21:00,2.25534,2.25568,2.25534,2.25568,38000000.0
2006-01-20 11:22:00,2.25564,2.25624,2.25564,2.25605,37600000.0
2006-01-20 11:23:00,2.25607,2.25607,2.25573,2.25575,54800000.0
2006-01-20 11:24:00,2.25622,2.25672,2.25605,2.25664,24200000.0
2006-01-20 11:25:00,2.25687,2.25699,2.25667,2.25678,41400000.0
2006-01-20 11:26:00,2.25685,2.25729,2.25682,2.25729,19500000.0
2006-01-20 11:27:00,2.25736,2.25804,2.25726,2.25795,30900000.0
2006-01-20 11:28:00,2.25794,2.2586,2.25787,2.25859,58300000.0
2006-01-20 11:29:00,2.25857,2.25857,2.25782,2.25788,50600000.0
2006-01-20 11:30:00,2.25821,2.25937,2.25821,2.25899,28600000.0
2006-01-20 11:31:00,2.25868,2.26033,2.25868,2.26033,35100000.0
2006-01-20 11:32:00,2.26011,2.26011,2.25995,2.25997,31800000.0
2006-01-20 11:33:00,2.25979,2.25979,2.25936,2.25958,28200000.0
2006-01-20 11:34:00,2.25936,2.25947,2.25892,2.25892,55500000.0
2006-01-20 11:35:00,2.25898,2.25905,2.25879,2.25879,16100000.0
2006-01-20 11:36:00,2.25909,2.25924,2.25886,2.25917,29700000.0
2006-01-20 11:37:00,2.25892,2.25892,2.25846,2.2588,29700000.0
2006-01-20 11:38:00,2.25854,2.25854,2.25759,2.25765,74700000.0
2006-01-20 11:39:00,2.25759,2.25823,2.25739,2.25823,48500000.0
2006-01-20 11:40:00,2.25842,2.25876,2.25842,2.25876,39700000.0
2006-01-20 11:41:00,2.25857,2.25879,2.25835,2.25835,22000000.0
2006-01-20 11:42:00,2.25826,2.25859,2.25826,2.25829,68000000.0
2006-01-20 11:43:00,2.25808,2.25808,2.25776,2.2579,22700000.0
2006-01-20 11:44:00,2.25783,2.25787,2.25766,2.25787,25700000.0
2006-01-20 11:45:00,2.25788,2.25795,2.25773,2.25795,29300000.0
2006-01-20 11:46:00,2.2581,2.2581,2.25769,2.25781,22100000.0
2006-01-20 11:47:00,2.25797,2.25797,2.25763,2.25769,27300000.0
2006-01-20 11:48:00,2.25763,2.25781,2.25732,2.2574,27500000.0
2006-01-20 11:49:00,2.25738,2.25761,2.2572,2.25753,39600000.0
2006-01-20 11:50:00,2.25752,2.25785,2.25742,2.25759,43600000.0
2006-01-20 11:51:00,2.25772,2.25774,2.25751,2.25774,36600000.0
2006-01-20 11:52:00,2.25788,2.25802,2.25783,2.25802,30100000.0
2006-01-20 11:53:00,2.25807,2.25828,2.25781,2.25792,37400000.0
2006-01-20 11:54:00,2.25789,2.25794,2.25763,2.25763,38300000.0
2006-01-20 11:55:00,2.25758,2.25782,2.2573,2.2573,44900000.0
2006-01-20 11:56:00,2.25723,2.25747,2.25711,2.2572,45100000.0
2006-01-20 11:57:00,2.25732,2.25732,2.25707,2.25724,29200000.0
2006-01-20 11:58:00,2.25736,2.25741,2.25716,2.25729,22200000.0
2006-01-20 11:59:00,2.25735,2.25752,2.25728,2.25732,45900000.0
2006-01-20 12:00:00,2.25738,2.25763,2.25738,2.25751,29300000.0
2006-01-20 12:01:00,2.25757,2.25784,2.25753,2.2576,34800000.0
2006-01-20 12:02:00,2.25757,2.25786,2.25757,2.25766,31200000.0
2006-01-20 12:03:00,2.25782,2.25805,2.25782,2.25793,45900001.0
2006-01-20 12:04:00,2.25783,2.25819,2.25783,2.25798,27000000.0
2006-01-20 12:05:00,2.25816,2.25821,2.25788,2.2581,38600000.0
2006-01-20 12:06:00,2.25837,2.25837,2.25812,2.25823,16400000.0
2006-01-20 12:07:00,2.2582,2.2582,2.25803,2.25803,52300000.0
2006-01-20 12:08:00,2.25816,2.25845,2.25816,2.25845,19000000.0
2006-01-20 12:09:00,2.25865,2.25869,2.25816,2.25817,31600000.0
2006-01-20 12:10:00,2.25814,2.25834,2.25798,2.25818,26100000.0
2006-01-20 12:11:00,2.25833,2.25834,2.25792,2.25805,28100000.0
2006-01-20 12:12:00,2.25795,2.25821,2.25789,2.25821,39300001.0
2006-01-20 12:13:00,2.2581,2.25843,2.25809,2.25843,31300000.0
2006-01-20 12:14:00,2.25865,2.25897,2.25862,2.25862,31000000.0
2006-01-20 12:15:00,2.25853,2.25871,2.25848,2.25853,38500000.0
2006-01-20 12:16:00,2.25847,2.25872,2.25847,2.25858,64700000.0
2006-01-20 12:17:00,2.2587,2.25881,2.25867,2.25867,45400000.0
2006-01-20 12:18:00,2.25886,2.25895,2.25846,2.25869,39800000.0
2006-01-20 12:19:00,2.25858,2.2587,2.2585,2.25855,20000000.0
2006-01-20 12:20:00,2.25845,2.25867,2.25845,2.25857,26800000.0
2006-01-20 12:21:00,2.2584,2.25854,2.25823,2.25823,29400000.0
2006-01-20 12:22:00,2.25821,2.25826,2.25801,2.25804,32500000.0
2006-01-20 12:23:00,2.25818,2.25818,2.25771,2.25781,25600000.0
2006-01-20 12:24:00,2.25781,2.25783,2.2576,2.25762,45300000.0
2006-01-20 12:25:00,2.25791,2.25804,2.25777,2.25777,27100000.0
2006-01-20 12:26:00,2.25766,2.258,2.25765,2.25773,46000000.0
2006-01-20 12:27:00,2.25775,2.25807,2.2577,2.25807,32000000.0
2006-01-20 12:28:00,2.25805,2.25832,2.25791,2.25832,35600000.0
2006-01-20 12:29:00,2.25847,2.25882,2.25841,2.25845,68600000.0
2006-01-20 12:30:00,2.25845,2.25851,2.25825,2.25842,31300000.0
2006-01-20 12:31:00,2.25856,2.25856,2.25822,2.2583,59400000.0
2006-01-20 12:32:00,2.25837,2.25849,2.25828,2.2584,26400000.0
2006-01-20 12:33:00,2.25829,2.25843,2.25825,2.25832,23400000.0
2006-01-20 12:34:00,2.2583,2.25835,2.25782,2.25797,25500000.0
2006-01-20 12:35:00,2.25802,2.25817,2.25788,2.25788,28200000.0
2006-01-20 12:36:00,2.25798,2.25798,2.25768,2.25781,50400000.0
2006-01-20 12:37:00,2.25796,2.25805,2.25773,2.25785,45300000.0
2006-01-20 12:38:00,2.25783,2.2581,2.25783,2.2581,48600000.0
2006-01-20 12:39:00,2.25813,2.25819,2.25798,2.25813,41000000.0
2006-01-20 12:40:00,2.25808,2.25829,2.25791,2.25795,42000000.0
2006-01-20 12:41:00,2.25795,2.25795,2.25767,2.25792,36400000.0
2006-01-20 12:42:00,2.25789,2.25799,2.25774,2.25793,46200000.0
2006-01-20 12:43:00,2.25799,2.25827,2.25794,2.25806,35000000.0
2006-01-20 12:44:00,2.25822,2.25833,2.25815,2.25815,26000000.0
2006-01-20 12:45:00,2.25818,2.25823,2.25796,2.25821,34400000.0
2006-01-20 12:46:00,2.25813,2.25844,2.25808,2.25815,24600000.0
2006-01-20 12:47:00,2.25803,2.25836,2.25802,2.25824,44600000.0
2006-01-20 12:48:00,2.25823,2.25849,2.2582,2.25831,69900000.0
2006-01-20 12:49:00,2.25848,2.25869,2.25843,2.25843,22700000.0
2006-01-20 12:50:00,2.25831,2.25877,2.25815,2.25874,30400000.0
2006-01-20 12:51:00,2.25874,2.25905,2.25874,2.25885,30900000.0
2006-01-20 12:52:00,2.259,2.25905,2.2589,2.2589,14400000.0
2006-01-20 12:53:00,2.25915,2.25933,2.259,2.25918,56300001.0
2006-01-20 12:54:00,2.25913,2.25972,2.25913,2.25972,39900000.0
2006-01-20 12:55:00,2.26003,2.2606,2.26003,2.2606,38800000.0
2006-01-20 12:56:00,2.26049,2.26075,2.2604,2.26053,36200000.0
2006-01-20 12:57:00,2.26049,2.26049,2.26022,2.26032,22400000.0
2006-01-20 12:58:00,2.26054,2.26098,2.26054,2.26086,48600000.0
2006-01-20 12:59:00,2.26081,2.26088,2.2606,2.26064,45300000.0
2006-01-20 13:00:00,2.26054,2.26072,2.26037,2.26071,39200000.0
2006-01-20 13:01:00,2.26099,2.26148,2.26099,2.26115,41500000.0
2006-01-20 13:02:00,2.26122,2.26122,2.26021,2.26021,56000001.0
2006-01-20 13:03:00,2.25996,2.26026,2.2597,2.2597,18200000.0
2006-01-20 13:04:00,2.2598,2.25991,2.25975,2.25982,62700000.0
2006-01-20 13:05:00,2.25989,2.25989,2.25965,2.25977,34000000.0
2006-01-20 13:06:00,2.25987,2.2601,2.25987,2.25992,22200000.0
2006-01-20 13:07:00,2.25992,2.26028,2.25977,2.26028,44400000.0
2006-01-20 13:08:00,2.26026,2.2603,2.25989,2.25989,13800000.0
2006-01-20 13:09:00,2.2598,2.2598,2.25945,2.25958,20200000.0
2006-01-20 13:10:00,2.25952,2.25964,2.25932,2.25933,62100000.0
2006-01-20 13:11:00,2.25938,2.25938,2.25917,2.25929,32500000.0
2006-01-20 13:12:00,2.25934,2.25943,2.25917,2.25917,33200000.0
2006-01-20 13:13:00,2.25915,2.25919,2.25888,2.25919,29600000.0
2006-01-20 13:14:00,2.2591,2.2591,2.25875,2.25875,52300000.0
2006-01-20 13:15:00,2.25859,2.259,2.25859,2.259,39600000.0
2006-01-20 13:16:00,2.25882,2.25905,2.25882,2.25905,27600000.0
2006-01-20 13:17:00,2.25906,2.25916,2.25895,2.25905,34100000.0
2006-01-20 13:18:00,2.25913,2.25975,2.25913,2.25935,43900000.0
2006-01-20 13:19:00,2.2594,2.25957,2.2594,2.25951,29100001.0
2006-01-20 13:20:00,2.25943,2.2597,2.25937,2.25958,32400000.0
2006-01-20 13:21:00,2.25957,2.25957,2.2592,2.25932,32600000.0
2006-01-20 13:22:00,2.25939,2.25979,2.25939,2.25955,43300000.0
2006-01-20 13:23:00,2.25943,2.25972,2.25936,2.25972,24600000.0
2006-01-20 13:24:00,2.25983,2.25991,2.25957,2.25957,32900000.0
2006-01-20 13:25:00,2.25957,2.25976,2.25951,2.25976,15400000.0
2006-01-20 13:26:00,2.25977,2.26025,2.25977,2.26025,33200000.0
2006-01-20 13:27:00,2.26017,2.2604,2.26008,2.2604,28500000.0
2006-01-20 13:28:00,2.26038,2.26061,2.26031,2.26045,29900000.0
2006-01-20 13:29:00,2.26053,2.26109,2.26053,2.26099,34100000.0
2006-01-20 13:30:00,2.26106,2.26136,2.26095,2.26136,14100000.0
2006-01-20 13:31:00,2.26157,2.2622,2.26157,2.2622,40800000.0
2006-01-20 13:32:00,2.26223,2.26252,2.26161,2.26161,43000000.0
2006-01-20 13:33:00,2.26145,2.26175,2.26145,2.26175,47200000.0
2006-01-20 13:34:00,2.26179,2.26191,2.26148,2.26148,52799999.0
2006-01-20 13:35:00,2.26149,2.26149,2.26134,2.2614,54700000.0
2006-01-20 13:36:00,2.2615,2.26187,2.2615,2.26187,35400000.0
2006-01-20 13:37:00,2.26181,2.26207,2.26181,2.26207,25000000.0
2006-01-20 13:38:00,2.26223,2.26223,2.26202,2.26212,32600000.0
2006-01-20 13:39:00,2.26213,2.26234,2.26213,2.26221,42600000.0
2006-01-20 13:40:00,2.26225,2.26225,2.26208,2.26212,24600000.0
2006-01-20 13:41:00,2.26213,2.26213,2.26182,2.26186,28500000.0
2006-01-20 13:42:00,2.26195,2.26211,2.26186,2.26211,31400000.0
2006-01-20 13:43:00,2.26198,2.26218,2.26186,2.26215,52100000.0
2006-01-20 13:44:00,2.26219,2.26219,2.2617,2.2617,28800000.0
2006-01-20 13:45:00,2.2617,2.26181,2.26155,2.26179,29400000.0
2006-01-20 13:46:00,2.26193,2.26213,2.26174,2.26213,56800000.0
2006-01-20 13:47:00,2.26212,2.2624,2.26203,2.26234,27000000.0
2006-01-20 13:48:00,2.26218,2.26238,2.26184,2.26184,32400000.0
2006-01-20 13:49:00,2.26192,2.26206,2.26188,2.26188,21000000.0
2006-01-20 13:50:00,2.26174,2.26174,2.26162,2.26169,20900000.0
2006-01-20 13:51:00,2.26157,2.26173,2.2614,2.2614,29600000.0
2006-01-20 13:52:00,2.26165,2.26205,2.26151,2.26202,48000000.0
2006-01-20 13:53:00,2.26196,2.26196,2.26158,2.26158,35200000.0
2006-01-20 13:54:00,2.26145,2.26158,2.26134,2.26145,43000000.0
2006-01-20 13:55:00,2.26137,2.26137,2.26119,2.26123,44900000.0
2006-01-20 13:56:00,2.26119,2.26119,2.26106,2.2611,32900000.0
2006-01-20 13:57:00,2.26124,2.26124,2.2609,2.26101,19200000.0
2006-01-20 13:58:00,2.26078,2.26117,2.26072,2.26117,32300000.0
2006-01-20 13:59:00,2.26105,2.26115,2.26097,2.26102,29600000.0
2006-01-20 14:00:00,2.26101,2.26169,2.26101,2.26169,51000000.0
2006-01-20 14:01:00,2.26174,2.26213,2.26163,2.26213,33900000.0
2006-01-20 14:02:00,2.26196,2.2623,2.26195,2.26216,44500000.0
2006-01-20 14:03:00,2.26234,2.26262,2.26226,2.26256,45000000.0
2006-01-20 14:04:00,2.26267,2.26274,2.26259,2.26274,40400000.0
2006-01-20 14:05:00,2.26264,2.2629,2.26264,2.26288,16800000.0
2006-01-20 14:06:00,2.26303,2.26322,2.26302,2.26311,18300000.0
2006-01-20 14:07:00,2.263,2.263,2.26261,2.26261,30900000.0
2006-01-20 14:08:00,2.26274,2.26302,2.26272,2.26273,29300000.0
2006-01-20 14:09:00,2.26283,2.26298,2.26283,2.26292,24800000.0
2006-01-20 14:10:00,2.26292,2.26335,2.26287,2.26292,32800000.0
2006-01-20 14:11:00,2.2629,2.26307,2.26281,2.26281,45000000.0
2006-01-20 14:12:00,2.26296,2.26296,2.26263,2.26264,37200000.0
2006-01-20 14:13:00,2.26236,2.26257,2.26229,2.26257,26000000.0
2006-01-20 14:14:00,2.26252,2.26267,2.2625,2.26266,38400000.0
2006-01-20 14:15:00,2.26267,2.26296,2.26267,2.26295,40200000.0
2006-01-20 14:16:00,2.26291,2.26317,2.26291,2.26317,33800000.0
2006-01-20 14:17:00,2.26307,2.26328,2.26299,2.26299,25900000.0
2006-01-20 14:18:00,2.26309,2.26309,2.26281,2.26288,20800000.0
2006-01-20 14:19:00,2.26275,2.26299,2.26261,2.26265,29500000.0
2006-01-20 14:20:00,2.26275,2.26286,2.26257,2.26258,60600000.0
2006-01-20 14:21:00,2.2624,2.26259,2.26234,2.2625,36800000.0
2006-01-20 14:22:00,2.26249,2.26267,2.26249,2.26258,41500000.0
2006-01-20 14:23:00,2.26257,2.26286,2.26257,2.26286,16000000.0
2006-01-20 14:24:00,2.26291,2.26293,2.26282,2.2629,22700000.0
2006-01-20 14:25:00,2.26288,2.2632,2.26288,2.26316,36700000.0
2006-01-20 14:26:00,2.26313,2.2632,2.26301,2.26307,49000000.0
2006-01-20 14:27:00,2.26297,2.26302,2.26267,2.26302,44700000.0
2006-01-20 14:28:00,2.26284,2.26288,2.2627,2.26274,27900000.0
2006-01-20 14:29:00,2.26279,2.26292,2.2627,2.26282,33900000.0
2006-01-20 14:30:00,2.26282,2.26282,2.26256,2.26256,52100000.0
2006-01-20 14:31:00,2.26264,2.26271,2.26242,2.26266,31000000.0
2006-01-20 14:32:00,2.26261,2.26287,2.26253,2.26287,18600000.0
2006-01-20 14:33:00,2.26298,2.26299,2.26279,2.26282,18700000.0
2006-01-20 14:34:00,2.26283,2.26283,2.26245,2.26249,27000000.0
2006-01-20 14:35:00,2.26242,2.26266,2.26238,2.26253,46900000.0
2006-01-20 14:36:00,2.26245,2.26283,2.26243,2.26278,38300000.0
2006-01-20 14:37:00,2.26268,2.26278,2.26252,2.26252,14000000.0
2006-01-20 14:38:00,2.26245,2.26245,2.26203,2.2622,45199999.0
2006-01-20 14:39:00,2.26234,2.26246,2.26219,2.26235,47200000.0
2006-01-20 14:40:00,2.26249,2.26249,2.26215,2.26247,40700000.0
2006-01-20 14:41:00,2.26241,2.26266,2.26241,2.26265,30100000.0
2006-01-20 14:42:00,2.26275,2.26275,2.26247,2.2625,33100000.0
2006-01-20 14:43:00,2.26246,2.26259,2.2622,2.26259,44000000.0
2006-01-20 14:44:00,2.26258,2.26258,2.26227,2.26227,10000000.0
2006-01-20 14:45:00,2.26209,2.26226,2.26186,2.26186,40800000.0
2006-01-20 14:46:00,2.26178,2.26202,2.26177,2.26196,25600000.0
2006-01-20 14:47:00,2.26206,2.26218,2.26195,2.26195,31800000.0
2006-01-20 14:48:00,2.26189,2.262,2.2618,2.2618,30200000.0
2006-01-20 14:49:00,2.2619,2.2619,2.26165,2.26176,18500000.0
2006-01-20 14:50:00,2.26168,2.26191,2.26168,2.26191,24100000.0
2006-01-20 14:51:00,2.26181,2.2619,2.26165,2.26165,36500000.0
2006-01-20 14:52:00,2.2617,2.2617,2.26146,2.2616,50600000.0
2006-01-20 14:53:00,2.26153,2.26166,2.26146,2.26165,30100000.0
2006-01-20 14:54:00,2.26142,2.26174,2.26142,2.26156,49200000.0
2006-01-20 14:55:00,2.26144,2.26175,2.26136,2.26165,36900000.0
2006-01-20 14:56:00,2.26188,2.26229,2.26188,2.26219,22000000.0
2006-01-20 14:57:00,2.26215,2.2624,2.26199,2.26209,54700000.0
2006-01-20 14:58:00,2.26215,2.26223,2.26202,2.26209,38600000.0
2006-01-20 14:59:00,2.26205,2.2621,2.26198,2.26198,18800000.0
2006-01-20 15:00:00,2.26205,2.26232,2.26205,2.26216,44400000.0
2006-01-20 15:01:00,2.26228,2.26244,2.26219,2.26225,31900000.0
2006-01-20 15:02:00,2.26232,2.2624,2.26206,2.26229,51000000.0
2006-01-20 15:03:00,2.26245,2.26248,2.26234,2.26237,26800000.0
2006-01-20 15:04:00,2.26247,2.26268,2.26247,2.26254,50400000.0
2006-01-20 15:05:00,2.26255,2.26276,2.26255,2.26276,10600000.0
2006-01-20 15:06:00,2.26271,2.26288,2.2626,2.2627,36700000.0
2006-01-20 15:07:00,2.26266,2.26275,2.26247,2.26262,22300000.0
2006-01-20 15:08:00,2.26263,2.26271,2.26249,2.26255,27500000.0
2006-01-20 15:09:00,2.26256,2.26256,2.26231,2.2625,19100000.0
2006-01-20 15:10:00,2.26249,2.26265,2.26239,2.26265,39200000.0
2006-01-20 15:11:00,2.26267,2.26277,2.26267,2.26273,23900000.0
2006-01-20 15:12:00,2.26264,2.26276,2.26255,2.2626,32300000.0
2006-01-20 15:13:00,2.26285,2.26297,2.2627,2.2627,40200000.0
2006-01-20 15:14:00,2.26285,2.26318,2.26285,2.26318,22200000.0
2006-01-20 15:15:00,2.26331,2.26336,2.26318,2.26331,25400000.0
2006-01-20 15:16:00,2.26331,2.26331,2.26305,2.26305,27400000.0
2006-01-20 15:17:00,2.26299,2.26299,2.2628,2.26281,31200000.0
2006-01-20 15:18:00,2.26293,2.26305,2.26293,2.26305,20400000.0
2006-01-20 15:19:00,2.26298,2.26317,2.26298,2.26317,38600000.0
2006-01-20 15:20:00,2.26322,2.26348,2.2632,2.26343,27300000.0
2006-01-20 15:21:00,2.26341,2.26341,2.26317,2.26325,32500000.0
2006-01-20 15:22:00,2.26325,2.26377,2.26325,2.26377,23200000.0
2006-01-20 15:23:00,2.26344,2.26358,2.26318,2.26318,41900000.0
2006-01-20 15:24:00,2.26311,2.26336,2.26311,2.26336,27300000.0
2006-01-20 15:25:00,2.26328,2.26339,2.26305,2.26335,47000000.0
2006-01-20 15:26:00,2.26333,2.26346,2.26295,2.26299,41300000.0
2006-01-20 15:27:00,2.26292,2.26307,2.26292,2.26296,40500000.0
2006-01-20 15:28:00,2.26283,2.26283,2.26221,2.26221,32400000.0
2006-01-20 15:29:00,2.26208,2.26239,2.26206,2.26217,51400000.0
2006-01-20 15:30:00,2.26217,2.26239,2.26217,2.2622,28000000.0
2006-01-20 15:31:00,2.26225,2.26228,2.26208,2.26228,26300000.0
2006-01-20 15:32:00,2.26233,2.26247,2.26208,2.26213,52800000.0
2006-01-20 15:33:00,2.26198,2.26203,2.26189,2.26191,30800000.0
2006-01-20 15:34:00,2.26195,2.26195,2.26169,2.26169,31800000.0
2006-01-20 15:35:00,2.26178,2.26206,2.26153,2.26176,43800000.0
2006-01-20 15:36:00,2.26164,2.26181,2.26152,2.26157,47700000.0
2006-01-20 15:37:00,2.26161,2.26172,2.26135,2.26163,23800000.0
2006-01-20 15:38:00,2.26173,2.26178,2.26162,2.26167,31900000.0
2006-01-20 15:39:00,2.2618,2.26192,2.26163,2.26163,42800000.0
2006-01-20 15:40:00,2.26167,2.26167,2.26142,2.26159,23400000.0
2006-01-20 15:41:00,2.26168,2.26183,2.26142,2.26177,32500000.0
2006-01-20 15:42:00,2.26181,2.26196,2.26175,2.26195,29000000.0
2006-01-20 15:43:00,2.26195,2.26207,2.2618,2.26182,32700000.0
2006-01-20 15:44:00,2.26143,2.26157,2.26104,2.26104,36500000.0
2006-01-20 15:45:00,2.26094,2.26094,2.26028,2.26034,45500000.0
2006-01-20 15:46:00,2.26023,2.26053,2.26023,2.26035,20600000.0
2006-01-20 15:47:00,2.26033,2.26055,2.26025,2.26032,30700000.0
2006-01-20 15:48:00,2.26044,2.26058,2.26042,2.26052,57400000.0
2006-01-20 15:49:00,2.26063,2.26098,2.26053,2.26077,31600000.0
2006-01-20 15:50:00,2.2608,2.26096,2.26065,2.26095,32000000.0
2006-01-20 15:51:00,2.26076,2.26076,2.26046,2.26051,34800000.0
2006-01-20 15:52:00,2.26056,2.26092,2.26051,2.2609,27900000.0
2006-01-20 15:53:00,2.26081,2.26109,2.26081,2.26102,29200000.0
2006-01-20 15:54:00,2.26116,2.26122,2.2609,2.26097,49499999.0
2006-01-20 15:55:00,2.26123,2.26155,2.26123,2.26138,24600000.0
2006-01-20 15:56:00,2.26146,2.26146,2.26097,2.26118,39300000.0
2006-01-20 15:57:00,2.26103,2.26163,2.26074,2.26074,45300000.0
2006-01-20 15:58:00,2.26092,2.26152,2.26092,2.26152,17400000.0
2006-01-20 15:59:00,2.26158,2.26168,2.26122,2.26168,32700000.0
2006-01-20 16:00:00,2.26225,2.26255,2.26208,2.26255,42000000.0
2006-01-20 16:01:00,2.26242,2.26244,2.26208,2.26238,36300000.0
2006-01-20 16:02:00,2.26231,2.26234,2.26214,2.26223,43800000.0
2006-01-20 16:03:00,2.26213,2.26231,2.26201,2.26231,28400000.0
2006-01-20 16:04:00,2.26226,2.26226,2.26165,2.26199,37900000.0
2006-01-20 16:05:00,2.26192,2.26192,2.26162,2.26178,23000000.0
2006-01-20 16:06:00,2.26195,2.26211,2.2618,2.26209,56200000.0
2006-01-20 16:07:00,2.26201,2.26218,2.26198,2.26204,34000000.0
2006-01-20 16:08:00,2.2619,2.26215,2.26189,2.2619,23400000.0
2006-01-20 16:09:00,2.26192,2.26213,2.26165,2.26185,22800000.0
2006-01-20 16:10:00,2.26181,2.26207,2.26181,2.26203,39800000.0
2006-01-20 16:11:00,2.26189,2.26246,2.26189,2.26246,25200000.0
2006-01-20 16:12:00,2.26256,2.26274,2.26244,2.2627,49500000.0
2006-01-20 16:13:00,2.26267,2.26303,2.26267,2.26303,24800000.0
2006-01-20 16:14:00,2.26334,2.26339,2.26292,2.26299,37900000.0
2006-01-20 16:15:00,2.26315,2.26322,2.26298,2.26322,19300000.0
2006-01-20 16:16:00,2.26364,2.26383,2.26328,2.26379,30100000.0
2006-01-20 16:17:00,2.26409,2.26413,2.26292,2.26317,28500000.0
2006-01-20 16:18:00,2.26283,2.26283,2.2624,2.26258,16400000.0
2006-01-20 16:19:00,2.26256,2.26313,2.26245,2.26284,43300000.0
2006-01-20 16:20:00,2.26302,2.26318,2.26291,2.26307,34700000.0
2006-01-20 16:21:00,2.2631,2.26313,2.26285,2.26285,27700000.0
2006-01-20 16:22:00,2.26306,2.26333,2.26276,2.263,45700000.0
2006-01-20 16:23:00,2.263,2.26352,2.263,2.26343,27600000.0
2006-01-20 16:24:00,2.26323,2.26348,2.2629,2.26292,50599999.0
2006-01-20 16:25:00,2.26273,2.26361,2.26273,2.26361,29400000.0
2006-01-20 16:26:00,2.26334,2.2637,2.2633,2.26364,50300000.0
2006-01-20 16:27:00,2.26395,2.26461,2.26395,2.26441,33100001.0
2006-01-20 16:28:00,2.26441,2.26472,2.26425,2.26439,42500000.0
2006-01-20 16:29:00,2.26417,2.26433,2.26374,2.26381,22600000.0
2006-01-20 16:30:00,2.26394,2.26424,2.26388,2.26403,31700000.0
2006-01-20 16:31:00,2.26399,2.26411,2.26387,2.26395,42300000.0
2006-01-20 16:32:00,2.26422,2.26434,2.26404,2.26409,21400000.0
2006-01-20 16:33:00,2.26429,2.26444,2.26412,2.2643,26900000.0
2006-01-20 16:34:00,2.26447,2.26495,2.26447,2.26478,21400000.0
2006-01-20 16:35:00,2.26468,2.26482,2.26453,2.26456,31300000.0
2006-01-20 16:36:00,2.26431,2.26464,2.26427,2.26438,40300000.0
2006-01-20 16:37:00,2.26438,2.26457,2.26426,2.26442,46900000.0
2006-01-20 16:38:00,2.26427,2.26465,2.26419,2.26427,41000000.0
2006-01-20 16:39:00,2.2642,2.2642,2.26389,2.26392,39500000.0
2006-01-20 16:40:00,2.26423,2.26457,2.26423,2.26454,63699999.0
2006-01-20 16:41:00,2.26446,2.26471,2.26442,2.26467,43200000.0
2006-01-20 16:42:00,2.26462,2.26477,2.26448,2.26452,38800000.0
2006-01-20 16:43:00,2.26458,2.2648,2.26413,2.2648,46300000.0
2006-01-20 16:44:00,2.26474,2.26477,2.26385,2.26385,31700000.0
2006-01-20 16:45:00,2.26382,2.26414,2.26378,2.26414,55100000.0
2006-01-20 16:46:00,2.26437,2.2652,2.26437,2.2652,23700000.0
2006-01-20 16:47:00,2.26524,2.26538,2.26508,2.26512,35600000.0
2006-01-20 16:48:00,2.26491,2.26559,2.26488,2.26549,43600000.0
2006-01-20 16:49:00,2.26557,2.26565,2.2654,2.2654,30800000.0
2006-01-20 16:50:00,2.26533,2.2658,2.26532,2.26571,45000000.0
2006-01-20 16:51:00,2.2655,2.26595,2.2655,2.26577,53400000.0
2006-01-20 16:52:00,2.26572,2.26587,2.26557,2.26587,25100000.0
2006-01-20 16:53:00,2.26554,2.2657,2.26526,2.26532,31200000.0
2006-01-20 16:54:00,2.26502,2.26536,2.265,2.26504,41100000.0
2006-01-20 16:55:00,2.26486,2.26492,2.26461,2.26464,51500000.0
2006-01-20 16:56:00,2.26451,2.26471,2.26441,2.26468,38500000.0
2006-01-20 16:57:00,2.26445,2.26453,2.26439,2.2644,22400000.0
2006-01-20 16:58:00,2.26428,2.26462,2.26411,2.26411,34400000.0
2006-01-20 16:59:00,2.26397,2.26427,2.26397,2.2642,24000000.0
2006-01-20 17:00:00,2.26398,2.26408,2.26366,2.26366,51700000.0
2006-01-20 17:01:00,2.26369,2.26369,2.263,2.26305,39400000.0
2006-01-20 17:02:00,2.26297,2.26315,2.26288,2.26305,34700000.0
2006-01-20 17:03:00,2.26321,2.26346,2.26303,2.26334,30400000.0
2006-01-20 17:04:00,2.26345,2.26358,2.26341,2.26352,41100000.0
2006-01-20 17:05:00,2.26366,2.26385,2.26366,2.26371,22600000.0
2006-01-20 17:06:00,2.26379,2.26402,2.26379,2.26392,32800000.0
2006-01-20 17:07:00,2.26392,2.2641,2.26357,2.26393,36000000.0
2006-01-20 17:08:00,2.26391,2.26399,2.26344,2.26344,31800000.0
2006-01-20 17:09:00,2.26334,2.26341,2.2632,2.26339,41400000.0
2006-01-20 17:10:00,2.26352,2.26387,2.26352,2.26364,31800000.0
2006-01-20 17:11:00,2.26359,2.26403,2.26359,2.26398,24100000.0
2006-01-20 17:12:00,2.26411,2.26411,2.26375,2.26383,49999999.0
2006-01-20 17:13:00,2.26383,2.26392,2.26365,2.26378,45500000.0
2006-01-20 17:14:00,2.26387,2.26397,2.2638,2.26395,35500000.0
2006-01-20 17:15:00,2.264,2.26422,2.264,2.26419,32900000.0
2006-01-20 17:16:00,2.26418,2.26418,2.26389,2.26389,44700000.0
2006-01-20 17:17:00,2.26405,2.2643,2.26405,2.26407,31400000.0
2006-01-20 17:18:00,2.26393,2.26433,2.26393,2.26425,32200000.0
2006-01-20 17:19:00,2.26429,2.26429,2.26403,2.26403,27800000.0
2006-01-20 17:20:00,2.26418,2.2643,2.26396,2.26423,23200000.0
2006-01-20 17:21:00,2.26422,2.26451,2.26421,2.26447,42400000.0
2006-01-20 17:22:00,2.26447,2.26467,2.26442,2.26447,67100000.0
2006-01-20 17:23:00,2.26448,2.26464,2.26434,2.26457,29100000.0
2006-01-20 17:24:00,2.26437,2.26493,2.26437,2.26492,57000000.0
2006-01-20 17:25:00,2.26504,2.26562,2.26504,2.26533,41100000.0
2006-01-20 17:26:00,2.26515,2.26547,2.2651,2.26547,27200000.0
2006-01-20 17:27:00,2.26542,2.26549,2.26495,2.26502,66300000.0
2006-01-20 17:28:00,2.26511,2.26511,2.26495,2.26499,24000000.0
2006-01-20 17:29:00,2.26507,2.26513,2.26469,2.26469,28100000.0
2006-01-20 17:30:00,2.2648,2.26491,2.26464,2.26467,68600000.0
2006-01-20 17:31:00,2.26461,2.26487,2.26442,2.26471,54600000.0
2006-01-20 17:32:00,2.26462,2.26475,2.26445,2.26455,48500000.0
2006-01-20 17:33:00,2.26477,2.26502,2.26477,2.26493,30000000.0
2006-01-20 17:34:00,2.26482,2.26482,2.26465,2.26467,24700000.0
2006-01-20 17:35:00,2.26469,2.26482,2.26447,2.26461,49200000.0
2006-01-20 17:36:00,2.26455,2.2646,2.26426,2.26432,29200000.0
2006-01-20 17:37:00,2.26444,2.26444,2.26428,2.26428,25200000.0
2006-01-20 17:38:00,2.26445,2.26461,2.26432,2.26461,22400000.0
2006-01-20 17:39:00,2.26445,2.26477,2.2642,2.26446,42200000.0
2006-01-20 17:40:00,2.26454,2.26504,2.26454,2.26499,33400000.0
2006-01-20 17:41:00,2.26506,2.26544,2.26506,2.26533,22400000.0
2006-01-20 17:42:00,2.2653,2.26569,2.2653,2.26569,40400000.0
2006-01-20 17:43:00,2.26586,2.26603,2.26574,2.26603,36200000.0
2006-01-20 17:44:00,2.26618,2.26633,2.26587,2.26601,46100000.0
2006-01-20 17:45:00,2.26619,2.26649,2.2661,2.26637,29600000.0
2006-01-20 17:46:00,2.26639,2.26699,2.26639,2.26693,51300000.0
2006-01-20 17:47:00,2.26671,2.26686,2.26651,2.26654,42300000.0
2006-01-20 17:48:00,2.26614,2.26627,2.26599,2.2661,36500000.0
2006-01-20 17:49:00,2.26582,2.26582,2.26562,2.26562,21600000.0
2006-01-20 17:50:00,2.26571,2.2659,2.26542,2.26554,43100000.0
2006-01-20 17:51:00,2.26536,2.26536,2.26513,2.26513,39000000.0
2006-01-20 17:52:00,2.26503,2.26503,2.2644,2.2644,14100000.0
2006-01-20 17:53:00,2.26429,2.26449,2.26404,2.26413,36200000.0
2006-01-20 17:54:00,2.26398,2.2646,2.26397,2.26397,36300000.0
2006-01-20 17:55:00,2.2641,2.2641,2.26369,2.26369,32800000.0
2006-01-20 17:56:00,2.26347,2.26372,2.26312,2.26312,41500000.0
2006-01-20 17:57:00,2.26301,2.26301,2.26267,2.26267,24200000.0
2006-01-20 17:58:00,2.26274,2.26274,2.26221,2.26235,20800000.0
2006-01-20 17:59:00,2.26227,2.26238,2.26184,2.26198,29600000.0
2006-01-20 18:00:00,2.26218,2.26249,2.26218,2.2624,40700000.0
2006-01-20 18:01:00,2.26259,2.26313,2.26255,2.26274,324200000.0
2006-01-20 18:02:00,2.26301,2.26383,2.26301,2.26383,315600000.0
2006-01-20 18:03:00,2.26383,2.26396,2.26318,2.26321,481700000.0
2006-01-20 18:04:00,2.2631,2.26337,2.26284,2.26327,308199999.0
2006-01-20 18:05:00,2.26348,2.26379,2.26331,2.2635,190000000.0
2006-01-20 18:06:00,2.26346,2.26347,2.263,2.26315,343800000.0
2006-01-20 18:07:00,2.2631,2.26319,2.26277,2.26317,397699998.0
2006-01-20 18:08:00,2.26299,2.26308,2.26252,2.26303,449800000.0
2006-01-20 18:09:00,2.26299,2.26315,2.26263,2.26263,246200000.0
2006-01-20 18:10:00,2.2628,2.26344,2.26267,2.2632,249000000.0
2006-01-20 18:11:00,2.26328,2.26356,2.26308,2.26352,208700000.0
2006-01-20 18:12:00,2.26335,2.26365,2.26321,2.26342,176900000.0
2006-01-20 18:13:00,2.26322,2.26346,2.26309,2.2633,131600000.0
2006-01-20 18:14:00,2.2633,2.26347,2.26305,2.26324,253300000.0
2006-01-20 18:15:00,2.26325,2.26356,2.26318,2.26324,284600000.0
2006-01-20 18:16:00,2.26346,2.26373,2.26337,2.26354,381300000.0
2006-01-20 18:17:00,2.2637,2.26403,2.26346,2.26392,213400000.0
2006-01-20 18:18:00,2.26417,2.26418,2.26374,2.26374,136500000.0
2006-01-20 18:19:00,2.26365,2.26398,2.26364,2.26384,262800000.0
2006-01-20 18:20:00,2.2639,2.26413,2.26383,2.26385,198800000.0
2006-01-20 18:21:00,2.26387,2.26428,2.26382,2.26407,235800001.0
2006-01-20 18:22:00,2.26409,2.26422,2.26391,2.26422,215900000.0
2006-01-20 18:23:00,2.26424,2.26463,2.2641,2.26453,334200000.0
2006-01-20 18:24:00,2.26451,2.2646,2.26426,2.2646,325200000.0
2006-01-20 18:25:00,2.26466,2.26489,2.26454,2.2647,316300000.0
2006-01-20 18:26:00,2.26469,2.26492,2.26459,2.26472,340100000.0
2006-01-20 18:27:00,2.26475,2.26516,2.26475,2.26507,323400000.0
2006-01-20 18:28:00,2.2652,2.26536,2.26502,2.26514,170400000.0
2006-01-20 18:29:00,2.26503,2.26522,2.26486,2.26506,229700001.0
2006-01-20 18:30:00,2.26511,2.26545,2.26511,2.26522,258600000.0
2006-01-20 18:31:00,2.26532,2.26532,2.26505,2.26508,235200000.0
2006-01-20 18:32:00,2.26503,2.26506,2.26485,2.26499,153400000.0
2006-01-20 18:33:00,2.26502,2.2653,2.26502,2.2652,316000000.0
2006-01-20 18:34:00,2.26526,2.26541,2.26502,2.26538,382200000.0
2006-01-20 18:35:00,2.26551,2.26591,2.26533,2.2657,165200000.0
2006-01-20 18:36:00,2.26564,2.26569,2.26528,2.26532,112200000.0
2006-01-20 18:37:00,2.2654,2.26587,2.2654,2.26547,115700000.0
2006-01-20 18:38:00,2.26541,2.26551,2.26531,2.26545,118300001.0
2006-01-20 18:39:00,2.26543,2.26595,2.26527,2.26562,204600000.0
2006-01-20 18:40:00,2.26564,2.26571,2.26534,2.26548,223000000.0
2006-01-20 18:41:00,2.26551,2.26573,2.2652,2.2652,156200000.0
2006-01-20 18:42:00,2.26523,2.2654,2.26506,2.2652,86200000.0
2006-01-20 18:43:00,2.26513,2.26519,2.2649,2.26508,59600000.0
2006-01-20 18:44:00,2.26515,2.26524,2.26502,2.26504,130700000.0
2006-01-20 18:45:00,2.26502,2.26502,2.26476,2.26479,89200000.0
2006-01-20 18:46:00,2.26473,2.26486,2.26471,2.26477,58699998.0
2006-01-20 18:47:00,2.26491,2.265,2.26474,2.26475,21600000.0
2006-01-20 18:48:00,2.26483,2.26483,2.26438,2.26438,83000000.0
2006-01-20 18:49:00,2.26466,2.26492,2.26466,2.26492,26800000.0
2006-01-20 18:50:00,2.26483,2.26488,2.26453,2.2647,39300000.0
2006-01-20 18:51:00,2.26467,2.26491,2.26452,2.26468,181000000.0
2006-01-20 18:52:00,2.26476,2.2649,2.26459,2.26484,193700001.0
2006-01-20 18:53:00,2.26492,2.26498,2.26464,2.26464,134000000.0
2006-01-20 18:54:00,2.26487,2.2651,2.26464,2.2651,130500000.0
2006-01-20 18:55:00,2.26515,2.26539,2.26509,2.2651,132400000.0
2006-01-20 18:56:00,2.26502,2.26502,2.2647,2.2647,37900000.0
2006-01-20 18:57:00,2.26464,2.26478,2.26452,2.26467,75100000.0
2006-01-20 18:58:00,2.26472,2.26478,2.26438,2.26438,242200000.0
2006-01-20 18:59:00,2.2645,2.26508,2.2645,2.26504,221500000.0
2006-01-20 19:00:00,2.26511,2.26538,2.26494,2.26538,82200000.0
2006-01-20 19:01:00,2.2654,2.26574,2.2654,2.2656,23600000.0
2006-01-20 19:02:00,2.26557,2.26573,2.26546,2.26562,178900000.0
2006-01-20 19:03:00,2.26556,2.26556,2.26478,2.26478,103100000.0
2006-01-20 19:04:00,2.26478,2.26482,2.26456,2.26456,30000000.0
2006-01-20 19:05:00,2.26444,2.26444,2.2641,2.2641,44700000.0
2006-01-20 19:06:00,2.26408,2.26441,2.26408,2.26419,248100000.0
2006-01-20 19:07:00,2.26408,2.26441,2.26408,2.26427,121500000.0
2006-01-20 19:08:00,2.26449,2.26494,2.26449,2.26473,214200000.0
2006-01-20 19:09:00,2.26458,2.26516,2.26458,2.26482,113900000.0
2006-01-20 19:10:00,2.26491,2.26523,2.26482,2.26515,96000000.0
2006-01-20 19:11:00,2.26525,2.26579,2.26525,2.26577,67000001.0
2006-01-20 19:12:00,2.26575,2.26575,2.26533,2.26537,33800000.0
2006-01-20 19:13:00,2.26529,2.26537,2.26503,2.26503,118100000.0
2006-01-20 19:14:00,2.26495,2.26495,2.26468,2.26468,90800000.0
2006-01-20 19:15:00,2.26462,2.26478,2.26459,2.26478,127400000.0
2006-01-20 19:16:00,2.26485,2.26485,2.26465,2.26471,26400000.0
2006-01-20 19:17:00,2.26475,2.26475,2.26449,2.26453,92300000.0
2006-01-20 19:18:00,2.26467,2.26489,2.26467,2.26472,100300000.0
2006-01-20 19:19:00,2.26467,2.26488,2.26423,2.26452,75100000.0
2006-01-20 19:20:00,2.26471,2.26486,2.26466,2.26478,159100000.0
2006-01-20 19:21:00,2.26465,2.26475,2.26422,2.26425,102000000.0
2006-01-20 19:22:00,2.2641,2.26413,2.2638,2.26393,70200000.0
2006-01-20 19:23:00,2.26385,2.26396,2.26375,2.26377,134000000.0
2006-01-20 19:24:00,2.26382,2.26383,2.2635,2.26383,67700000.0
2006-01-20 19:25:00,2.26374,2.26374,2.26345,2.26353,64600000.0
2006-01-20 19:26:00,2.26356,2.26387,2.26354,2.26366,162300000.0
2006-01-20 19:27:00,2.2636,2.26373,2.26336,2.26336,121100000.0
2006-01-20 19:28:00,2.26334,2.26358,2.26333,2.26337,89400000.0
2006-01-20 19:29:00,2.26326,2.26326,2.26299,2.26299,93400000.0
2006-01-20 19:30:00,2.26286,2.26289,2.26232,2.26249,201200000.0
2006-01-20 19:31:00,2.26236,2.26261,2.26233,2.26261,66400000.0
2006-01-20 19:32:00,2.26264,2.26287,2.26255,2.26287,137500000.0
2006-01-20 19:33:00,2.26288,2.26292,2.26267,2.26274,70200000.0
2006-01-20 19:34:00,2.26282,2.26285,2.26268,2.26272,130400000.0
2006-01-20 19:35:00,2.26268,2.26285,2.26254,2.2626,122600000.0
2006-01-20 19:36:00,2.26254,2.26256,2.26235,2.26235,167100000.0
2006-01-20 19:37:00,2.26248,2.26269,2.26229,2.26269,56500000.0
2006-01-20 19:38:00,2.26295,2.26367,2.26295,2.26367,26000000.0
2006-01-20 19:39:00,2.2637,2.2637,2.2633,2.26343,51100000.0
2006-01-20 19:40:00,2.26339,2.26351,2.2632,2.26328,102800000.0
2006-01-20 19:41:00,2.26324,2.26326,2.26309,2.26313,113200000.0
2006-01-20 19:42:00,2.26332,2.26365,2.26332,2.26352,67100000.0
2006-01-20 19:43:00,2.26357,2.2637,2.26357,2.2637,30300000.0
2006-01-20 19:44:00,2.26373,2.26384,2.26355,2.26357,116999999.0
2006-01-20 19:45:00,2.26358,2.26377,2.26358,2.26373,45100000.0
2006-01-20 19:46:00,2.26382,2.26382,2.26346,2.26347,112100000.0
2006-01-20 19:47:00,2.26327,2.26327,2.26314,2.26322,23500000.0
2006-01-20 19:48:00,2.2632,2.26349,2.2632,2.26345,68200000.0
2006-01-20 19:49:00,2.2636,2.2636,2.26342,2.26348,110700000.0
2006-01-20 19:50:00,2.26351,2.26363,2.2634,2.2634,67499999.0
2006-01-20 19:51:00,2.26353,2.26366,2.26335,2.26342,106100000.0
2006-01-20 19:52:00,2.26338,2.26356,2.26329,2.26354,49000000.0
2006-01-20 19:53:00,2.26351,2.2636,2.26339,2.26339,20000000.0
2006-01-20 19:54:00,2.26337,2.26337,2.2628,2.2628,51900000.0
2006-01-20 19:55:00,2.26274,2.26306,2.26274,2.26306,30200000.0
2006-01-20 19:56:00,2.26316,2.26316,2.26273,2.26273,74200000.0
2006-01-20 19:57:00,2.26258,2.26264,2.26233,2.26233,104600000.0
2006-01-20 19:58:00,2.26221,2.26248,2.26209,2.26216,136900000.0
2006-01-20 19:59:00,2.2621,2.2621,2.26164,2.26167,113900000.0
2006-01-20 20:00:00,2.26167,2.26189,2.26156,2.26174,79200000.0
2006-01-20 20:01:00,2.26166,2.2618,2.2615,2.26169,79900000.0
2006-01-20 20:02:00,2.26156,2.26168,2.26145,2.26154,41300000.0
2006-01-20 20:03:00,2.26155,2.26155,2.26151,2.26153,29400000.0
2006-01-20 20:04:00,2.26165,2.2619,2.26165,2.2619,26000000.0
2006-01-20 20:05:00,2.262,2.26245,2.262,2.26229,33100000.0
2006-01-20 20:06:00,2.26227,2.26254,2.26227,2.26232,40800000.0
2006-01-20 20:07:00,2.26254,2.26269,2.26248,2.2625,41600000.0
2006-01-20 20:08:00,2.26245,2.26253,2.26233,2.26233,81600000.0
2006-01-20 20:09:00,2.26238,2.26238,2.26226,2.26226,23300000.0
2006-01-20 20:10:00,2.2624,2.2624,2.26211,2.26211,35100000.0
2006-01-20 20:11:00,2.2619,2.26192,2.2616,2.26162,53900000.0
2006-01-20 20:12:00,2.26159,2.26182,2.26154,2.26157,161299999.0
2006-01-20 20:13:00,2.26143,2.26157,2.26134,2.26144,203100000.0
2006-01-20 20:14:00,2.26138,2.26138,2.2607,2.2607,86200000.0
2006-01-20 20:15:00,2.26076,2.26107,2.26073,2.26081,249099999.0
2006-01-20 20:16:00,2.26078,2.26098,2.26067,2.26084,148600000.0
2006-01-20 20:17:00,2.26055,2.26055,2.2599,2.2599,18400000.0
2006-01-20 20:18:00,2.25997,2.26039,2.25975,2.25985,63900000.0
2006-01-20 20:19:00,2.2601,2.26014,2.25969,2.25972,147300000.0
2006-01-20 20:20:00,2.25986,2.26079,2.25975,2.26074,208300001.0
2006-01-20 20:21:00,2.26083,2.26099,2.2607,2.26088,60500000.0
2006-01-20 20:22:00,2.26076,2.26076,2.26045,2.2606,125000000.0
2006-01-20 20:23:00,2.26059,2.26095,2.26052,2.26079,157500000.0
2006-01-20 20:24:00,2.26074,2.26109,2.25986,2.25986,44900000.0
2006-01-20 20:25:00,2.25965,2.26003,2.25965,2.25971,191100000.0
2006-01-20 20:26:00,2.25973,2.25995,2.25973,2.2598,120200000.0
2006-01-20 20:27:00,2.25986,2.26027,2.25977,2.26027,86000000.0
2006-01-20 20:28:00,2.26029,2.26043,2.26018,2.26037,239700000.0
2006-01-20 20:29:00,2.26046,2.26046,2.26014,2.26023,200700000.0
2006-01-20 20:30:00,2.2604,2.2604,2.25966,2.25966,370699999.0
2006-01-20 20:31:00,2.25959,2.25999,2.25943,2.25968,212700000.0
2006-01-20 20:32:00,2.25985,2.26024,2.25981,2.26023,371800000.0
2006-01-20 20:33:00,2.26002,2.26019,2.25992,2.25992,64300000.0
2006-01-20 20:34:00,2.25992,2.25999,2.25985,2.2599,67600000.0
2006-01-20 20:35:00,2.25995,2.25995,2.25982,2.25983,51000000.0
2006-01-20 20:36:00,2.25986,2.26004,2.25977,2.26004,53100000.0
2006-01-20 20:37:00,2.26003,2.2604,2.26001,2.26029,107400000.0
2006-01-20 20:38:00,2.26048,2.26171,2.26048,2.26171,185500000.0
2006-01-20 20:39:00,2.26165,2.26165,2.26085,2.2613,140800000.0
2006-01-20 20:40:00,2.26141,2.2616,2.26104,2.2616,161500000.0
2006-01-20 20:41:00,2.26163,2.26172,2.26123,2.26134,130600000.0
2006-01-20 20:42:00,2.26123,2.26123,2.26078,2.26089,79500000.0
2006-01-20 20:43:00,2.26098,2.26131,2.2609,2.26113,100000000.0
2006-01-20 20:44:00,2.26123,2.26144,2.26105,2.26114,226500000.0
2006-01-20 20:45:00,2.26113,2.26145,2.26113,2.26139,67000000.0
2006-01-20 20:46:00,2.26128,2.26134,2.26114,2.26117,39400000.0
2006-01-20 20:47:00,2.26108,2.2612,2.26077,2.26077,138900000.0
2006-01-20 20:48:00,2.26077,2.26154,2.26051,2.26056,190400000.0
2006-01-20 20:49:00,2.26052,2.26089,2.26048,2.26061,103200000.0
2006-01-20 20:50:00,2.2605,2.26064,2.2599,2.25997,169700000.0
2006-01-20 20:51:00,2.25986,2.25988,2.2594,2.2594,115500000.0
2006-01-20 20:52:00,2.25912,2.25934,2.25881,2.25911,149900000.0
2006-01-20 20:53:00,2.25913,2.25913,2.25872,2.25897,215200000.0
2006-01-20 20:54:00,2.25904,2.25905,2.2587,2.25885,167100000.0
2006-01-20 20:55:00,2.25879,2.25886,2.25875,2.25875,19700000.0
2006-01-20 20:56:00,2.25876,2.25907,2.25874,2.25882,222900000.0
2006-01-20 20:57:00,2.2589,2.25927,2.2589,2.25903,312800001.0
2006-01-20 20:58:00,2.25907,2.25949,2.25898,2.25913,209300000.0
2006-01-20 20:59:00,2.25925,2.25947,2.25908,2.25935,232600001.0
2006-01-20 21:00:00,2.25927,2.2593,2.25865,2.25865,228500001.0
2006-01-20 21:01:00,2.25853,2.25885,2.25847,2.25872,328500000.0
2006-01-20 21:02:00,2.2587,2.2587,2.25823,2.25823,122600000.0
2006-01-20 21:03:00,2.25817,2.25851,2.25816,2.25842,130899999.0
2006-01-20 21:04:00,2.25836,2.25836,2.25775,2.25775,56900000.0
2006-01-20 21:05:00,2.25765,2.25792,2.25765,2.25783,92500000.0
2006-01-20 21:06:00,2.25795,2.25842,2.25795,2.25841,70000000.0
2006-01-20 21:07:00,2.25844,2.25845,2.25815,2.25815,22400000.0
2006-01-20 21:08:00,2.2582,2.25862,2.2582,2.25859,26500000.0
2006-01-20 21:09:00,2.25868,2.25872,2.25843,2.25869,24500000.0
2006-01-20 21:10:00,2.25874,2.25875,2.25853,2.25853,57700000.0
2006-01-20 21:11:00,2.25849,2.2587,2.25835,2.2587,137100001.0
2006-01-20 21:12:00,2.2587,2.25934,2.25868,2.25934,43400000.0
2006-01-20 21:13:00,2.25934,2.2594,2.25895,2.25895,183800001.0
2006-01-20 21:14:00,2.25899,2.25929,2.25867,2.25929,139800000.0
2006-01-20 21:15:00,2.25935,2.25947,2.25896,2.25896,161800000.0
2006-01-20 21:16:00,2.259,2.25925,2.25892,2.25921,90900000.0
2006-01-20 21:17:00,2.25923,2.25928,2.25887,2.25907,154200000.0
2006-01-20 21:18:00,2.2592,2.25946,2.2592,2.25942,125800000.0
2006-01-20 21:19:00,2.25936,2.25954,2.25907,2.25954,126900000.0
2006-01-20 21:20:00,2.25942,2.25972,2.25914,2.25914,279200001.0
2006-01-20 21:21:00,2.25911,2.25973,2.25911,2.25955,233700000.0
2006-01-20 21:22:00,2.25977,2.25987,2.25938,2.25968,145600000.0
2006-01-20 21:23:00,2.25996,2.26107,2.25996,2.26085,121800000.0
2006-01-20 21:24:00,2.26084,2.26084,2.26051,2.26051,52700000.0
2006-01-20 21:25:00,2.26037,2.26046,2.2603,2.26035,46900000.0
2006-01-20 21:26:00,2.26031,2.26031,2.26008,2.26023,30500000.0
2006-01-20 21:27:00,2.26022,2.26024,2.25991,2.26002,58700000.0
2006-01-20 21:28:00,2.26013,2.26037,2.26011,2.26017,105100000.0
2006-01-20 21:29:00,2.26017,2.26028,2.25996,2.25996,83200000.0
2006-01-20 21:30:00,2.26017,2.2605,2.26017,2.26045,25700000.0
2006-01-20 21:31:00,2.26037,2.2606,2.26037,2.26059,41300000.0
2006-01-20 21:32:00,2.26068,2.26082,2.26033,2.26045,174400000.0
2006-01-20 21:33:00,2.26029,2.2605,2.26029,2.26032,65200000.0
2006-01-20 21:34:00,2.26047,2.26067,2.26045,2.2605,139099998.0
2006-01-20 21:35:00,2.26063,2.26087,2.26063,2.26074,31600000.0
2006-01-20 21:36:00,2.2607,2.2607,2.26064,2.26064,12000000.0
2006-01-20 21:37:00,2.26049,2.26049,2.25971,2.2603,87900000.0
2006-01-20 21:38:00,2.26023,2.26023,2.25996,2.26019,73900000.0
2006-01-20 21:39:00,2.26039,2.2605,2.2603,2.2605,49499999.0
2006-01-20 21:40:00,2.2604,2.26046,2.26019,2.26029,30200000.0
2006-01-20 21:41:00,2.26022,2.2603,2.26014,2.26025,29000000.0
2006-01-20 21:42:00,2.26022,2.26032,2.25998,2.25998,110500001.0
2006-01-20 21:43:00,2.25986,2.26022,2.25978,2.26005,87800000.0
2006-01-20 21:44:00,2.26019,2.26049,2.26017,2.26025,81700000.0
2006-01-20 21:45:00,2.26034,2.26063,2.26034,2.26043,97900000.0
2006-01-20 21:46:00,2.26046,2.26063,2.26036,2.26061,69600000.0
2006-01-20 21:47:00,2.26055,2.26055,2.25985,2.25989,126100000.0
2006-01-20 21:48:00,2.26002,2.26042,2.26,2.2604,29400000.0
2006-01-20 21:49:00,2.26061,2.26087,2.26059,2.26068,93900000.0
2006-01-20 21:50:00,2.26079,2.26099,2.26071,2.26087,30000000.0
2006-01-20 21:51:00,2.261,2.26155,2.261,2.26155,27900000.0
2006-01-20 21:52:00,2.2616,2.26179,2.26148,2.2616,121000000.0
2006-01-20 21:53:00,2.26181,2.26246,2.26179,2.2619,38100000.0
2006-01-20 21:54:00,2.26194,2.26201,2.26157,2.26157,33100000.0
2006-01-20 21:55:00,2.26161,2.26186,2.26161,2.26168,71300000.0
2006-01-20 21:56:00,2.26165,2.26166,2.26123,2.26166,61300000.0
2006-01-20 21:57:00,2.26156,2.2616,2.26131,2.2616,31800000.0
2006-01-20 21:58:00,2.26165,2.26197,2.26143,2.26197,34600000.0
2006-01-20 21:59:00,2.26202,2.26202,2.26163,2.26197,199500000.0
2006-01-20 22:00:00,2.26173,2.26192,2.26142,2.26159,93900000.0
2006-01-20 22:01:00,2.26146,2.26146,2.26105,2.26111,35800000.0
2006-01-20 22:02:00,2.26114,2.26126,2.26105,2.26105,110300000.0
2006-01-20 22:03:00,2.26097,2.26097,2.26067,2.26072,49000000.0
2006-01-20 22:04:00,2.2607,2.26077,2.26058,2.26073,111100000.0
2006-01-20 22:05:00,2.26069,2.26069,2.26052,2.26068,78900000.0
2006-01-20 22:06:00,2.26071,2.26103,2.2606,2.26103,33900000.0
2006-01-20 22:07:00,2.26112,2.2612,2.26109,2.26119,18200000.0
2006-01-20 22:08:00,2.26118,2.26124,2.26088,2.26088,49300000.0
2006-01-20 22:09:00,2.26081,2.26089,2.2607,2.2607,67400000.0
2006-01-20 22:10:00,2.26082,2.26099,2.26082,2.26099,20700000.0
2006-01-20 22:11:00,2.26099,2.26103,2.26078,2.26103,17100000.0
2006-01-20 22:12:00,2.26113,2.26125,2.26111,2.26115,65200000.0
2006-01-20 22:13:00,2.26114,2.26118,2.26104,2.26111,54600000.0
2006-01-20 22:14:00,2.26108,2.26112,2.26108,2.26112,4800000.0
2006-01-20 22:15:00,2.26091,2.26103,2.26064,2.26084,113700000.0
2006-01-20 22:16:00,2.26079,2.26079,2.26044,2.26044,140000000.0
2006-01-20 22:17:00,2.2606,2.26082,2.2606,2.26065,25700000.0
2006-01-20 22:18:00,2.2607,2.2608,2.2607,2.2608,18400000.0
2006-01-20 22:19:00,2.26076,2.26076,2.26056,2.26059,43200000.0
2006-01-20 22:20:00,2.26066,2.2608,2.26065,2.26065,22800000.0
2006-01-20 22:21:00,2.2607,2.26071,2.26063,2.26068,48200000.0
2006-01-20 22:22:00,2.2606,2.26063,2.26036,2.2604,122000001.0
2006-01-20 22:23:00,2.26035,2.26064,2.26035,2.26044,51300000.0
2006-01-20 22:24:00,2.26046,2.26069,2.26046,2.26065,18400000.0
2006-01-20 22:25:00,2.26073,2.26078,2.26055,2.26065,55900000.0
2006-01-20 22:26:00,2.26075,2.26084,2.26075,2.26078,20200000.0
2006-01-20 22:27:00,2.26083,2.26112,2.26083,2.26097,23600000.0
2006-01-20 22:28:00,2.26097,2.26105,2.26078,2.26101,55000000.0
2006-01-20 22:29:00,2.26092,2.26092,2.26067,2.26085,167600000.0
2006-01-20 22:30:00,2.26082,2.26104,2.26067,2.26085,106700000.0
2006-01-20 22:31:00,2.26088,2.26088,2.26078,2.26078,27000000.0
2006-01-20 22:32:00,2.26081,2.2609,2.26064,2.26064,21700000.0
2006-01-20 22:33:00,2.26063,2.26067,2.26045,2.26055,41500000.0
2006-01-20 22:34:00,2.26049,2.26056,2.26044,2.26056,90900000.0
2006-01-20 22:35:00,2.26068,2.26068,2.26054,2.26054,51500000.0
2006-01-20 22:36:00,2.26053,2.26053,2.26028,2.26028,40100000.0
2006-01-20 22:37:00,2.26013,2.26015,2.25994,2.25994,35400000.0
2006-01-20 22:38:00,2.25994,2.25994,2.25971,2.25971,26400000.0
2006-01-20 22:39:00,2.25932,2.25932,2.259,2.259,27300000.0
2006-01-20 22:40:00,2.25902,2.2592,2.25892,2.2592,33900000.0
2006-01-20 22:41:00,2.25919,2.25937,2.25907,2.25907,29100000.0
2006-01-20 22:42:00,2.2591,2.25928,2.259,2.259,71200000.0
2006-01-20 22:43:00,2.2589,2.25904,2.25877,2.25878,118499999.0
2006-01-20 22:44:00,2.2588,2.25904,2.2588,2.25881,53400000.0
2006-01-20 22:45:00,2.25878,2.25894,2.25877,2.25878,73500000.0
2006-01-20 22:46:00,2.25887,2.25945,2.25887,2.25945,86800000.0
2006-01-20 22:47:00,2.25962,2.25974,2.25962,2.25972,32400000.0
2006-01-20 22:48:00,2.25973,2.26,2.25973,2.25993,57300000.0
2006-01-20 22:49:00,2.25998,2.26028,2.25983,2.26028,77400000.0
2006-01-20 22:50:00,2.26021,2.26021,2.25998,2.25998,27500000.0
2006-01-20 22:51:00,2.25996,2.26,2.2596,2.25962,112900000.0
2006-01-20 22:52:00,2.25953,2.25968,2.25953,2.2596,48400000.0
2006-01-20 22:53:00,2.2596,2.25962,2.25957,2.25962,13600000.0
2006-01-20 22:54:00,2.25965,2.26005,2.25965,2.26005,37700000.0
2006-01-20 22:55:00,2.26005,2.26005,2.25983,2.26,46000000.0
2006-01-20 22:56:00,2.26014,2.26039,2.26007,2.26039,55800000.0
2006-01-20 22:57:00,2.2604,2.26059,2.26017,2.26034,24000000.0
2006-01-20 22:58:00,2.26021,2.26039,2.26019,2.26019,39700000.0
2006-01-20 22:59:00,2.26011,2.26011,2.25993,2.26006,36800000.0
2006-01-20 23:00:00,2.26005,2.26023,2.25985,2.25985,46500000.0
2006-01-20 23:01:00,2.25985,2.26007,2.25985,2.25997,31100000.0
2006-01-20 23:02:00,2.25999,2.25999,2.25974,2.25977,25700000.0
2006-01-20 23:03:00,2.25972,2.25987,2.25967,2.25982,33500000.0
2006-01-20 23:04:00,2.25962,2.25962,2.25948,2.25948,4600000.0
2006-01-20 23:05:00,2.2593,2.25938,2.25907,2.2592,37200000.0
2006-01-20 23:06:00,2.25918,2.25932,2.25917,2.25927,44699999.0
2006-01-20 23:07:00,2.25919,2.25947,2.25919,2.25935,68300000.0
2006-01-20 23:08:00,2.25946,2.25946,2.25928,2.25943,25300000.0
2006-01-20 23:09:00,2.25953,2.25954,2.25941,2.25943,51200000.0
2006-01-20 23:10:00,2.25946,2.25964,2.25946,2.25958,23200000.0
2006-01-20 23:11:00,2.25957,2.25957,2.25935,2.25935,21500000.0
2006-01-20 23:12:00,2.25935,2.25944,2.25926,2.2593,29900000.0
2006-01-20 23:13:00,2.25928,2.25937,2.25923,2.25935,30300000.0
2006-01-20 23:14:00,2.25928,2.25937,2.25928,2.25929,26800000.0
2006-01-20 23:15:00,2.25942,2.25948,2.25937,2.25937,23500000.0
2006-01-20 23:16:00,2.2594,2.2594,2.25935,2.25935,9600000.0
2006-01-20 23:17:00,2.25953,2.25953,2.25931,2.2594,52000000.0
2006-01-20 23:18:00,2.25953,2.25953,2.25938,2.25938,5600000.0
2006-01-20 23:19:00,2.25944,2.25963,2.25944,2.25963,19600000.0
2006-01-20 23:20:00,2.25961,2.25961,2.25942,2.25951,35100000.0
2006-01-20 23:21:00,2.25967,2.25967,2.25936,2.25947,29400000.0
2006-01-20 23:22:00,2.25955,2.25955,2.25923,2.25923,35600000.0
2006-01-20 23:23:00,2.25923,2.25932,2.25919,2.25922,24000000.0
2006-01-20 23:24:00,2.25919,2.2593,2.25913,2.25916,15000000.0
2006-01-20 23:25:00,2.25916,2.25924,2.25902,2.25918,56100000.0
2006-01-20 23:26:00,2.2592,2.2592,2.2592,2.2592,7200000.0
2006-01-20 23:27:00,2.25906,2.25918,2.25906,2.25908,16100000.0
2006-01-20 23:28:00,2.25908,2.25937,2.25908,2.25919,31800000.0
2006-01-20 23:29:00,2.25911,2.25934,2.25911,2.25934,21400000.0
2006-01-20 23:30:00,2.25943,2.25943,2.25933,2.25943,17200000.0
2006-01-20 23:31:00,2.25935,2.25947,2.25935,2.25939,15900000.0
2006-01-20 23:32:00,2.25953,2.2596,2.25953,2.2596,16000000.0
2006-01-20 23:33:00,2.25964,2.25998,2.25964,2.25977,57300000.0
2006-01-20 23:34:00,2.25986,2.25991,2.25971,2.25978,38500000.0
2006-01-20 23:35:00,2.25956,2.2598,2.25954,2.2596,39200000.0
2006-01-20 23:36:00,2.25973,2.26005,2.25973,2.25998,16200000.0
2006-01-20 23:37:00,2.25994,2.26023,2.25987,2.26002,55200000.0
2006-01-20 23:38:00,2.26003,2.26016,2.25999,2.26013,24600000.0
2006-01-20 23:39:00,2.26008,2.26023,2.25995,2.2601,48900000.0
2006-01-20 23:40:00,2.25999,2.26008,2.25992,2.25992,27700000.0
2006-01-20 23:41:00,2.25985,2.25999,2.25978,2.25978,48099999.0
2006-01-20 23:42:00,2.25997,2.26058,2.25997,2.26058,21500000.0
2006-01-20 23:43:00,2.26072,2.26075,2.26027,2.26027,20700000.0
2006-01-20 23:44:00,2.26043,2.26051,2.26027,2.26027,41700000.0
2006-01-20 23:45:00,2.26026,2.26035,2.26015,2.26035,21900000.0
2006-01-20 23:46:00,2.25998,2.26009,2.25986,2.26009,45800000.0
2006-01-20 23:47:00,2.26006,2.26043,2.26006,2.26032,30800000.0
2006-01-20 23:48:00,2.26026,2.26045,2.26026,2.26045,24000000.0
2006-01-20 23:49:00,2.26048,2.26086,2.26048,2.26086,15600000.0
2006-01-20 23:50:00,2.26083,2.26083,2.26038,2.26038,17600000.0
2006-01-20 23:51:00,2.26032,2.26042,2.26013,2.26017,60600000.0
2006-01-20 23:52:00,2.26019,2.26028,2.26001,2.26001,37300000.0
2006-01-20 23:53:00,2.25985,2.26019,2.25985,2.26004,43800000.0
2006-01-20 23:54:00,2.26019,2.26024,2.2599,2.2599,19200000.0
2006-01-20 23:55:00,2.25983,2.26001,2.25975,2.25975,24000000.0
2006-01-20 23:56:00,2.2599,2.26003,2.25978,2.25978,37600000.0
2006-01-20 23:57:00,2.25981,2.25997,2.25981,2.25982,28500000.0
2006-01-20 23:58:00,2.25965,2.25965,2.25938,2.25952,29900000.0
2006-01-20 23:59:00,2.25937,2.25944,2.25934,2.25944,25900000.0
2006-01-23 00:00:00,2.25792,2.25862,2.25777,2.25862,66700000.0
2006-01-23 00:01:00,2.25865,2.25865,2.25796,2.25809,41900000.0
2006-01-23 00:02:00,2.2582,2.2582,2.25785,2.25807,41100000.0
2006-01-23 00:03:00,2.25816,2.25829,2.25795,2.25818,41500000.0
2006-01-23 00:04:00,2.258,2.25802,2.25781,2.25802,28500000.0
2006-01-23 00:05:00,2.25797,2.25829,2.25748,2.25748,61000001.0
2006-01-23 00:06:00,2.25775,2.25803,2.25767,2.25794,40300000.0
2006-01-23 00:07:00,2.25793,2.25815,2.25767,2.25773,74800000.0
2006-01-23 00:08:00,2.25792,2.25823,2.25758,2.25758,51200000.0
2006-01-23 00:09:00,2.25769,2.25784,2.25741,2.25757,58200000.0
2006-01-23 00:10:00,2.25759,2.25799,2.25739,2.25762,45300000.0
2006-01-23 00:11:00,2.25767,2.25806,2.25738,2.25738,32000000.0
2006-01-23 00:12:00,2.25733,2.25733,2.25704,2.25705,55800000.0
2006-01-23 00:13:00,2.25703,2.25779,2.25703,2.25779,25000000.0
2006-01-23 00:14:00,2.25727,2.25756,2.25703,2.25703,69100000.0
2006-01-23 00:15:00,2.25701,2.25707,2.25687,2.257,37600000.0
2006-01-23 00:16:00,2.25727,2.25779,2.25721,2.25766,77000000.0
2006-01-23 00:17:00,2.25754,2.25808,2.25727,2.25759,89500000.0
2006-01-23 00:18:00,2.25732,2.25793,2.2572,2.25755,49100000.0
2006-01-23 00:19:00,2.25773,2.25777,2.25746,2.25752,49300000.0
2006-01-23 00:20:00,2.25765,2.2579,2.25749,2.2579,27000000.0
2006-01-23 00:21:00,2.25792,2.25797,2.25764,2.25787,45200000.0
2006-01-23 00:22:00,2.25776,2.25814,2.25776,2.25796,34800000.0
2006-01-23 00:23:00,2.25789,2.25853,2.25766,2.25796,60200000.0
2006-01-23 00:24:00,2.25763,2.25816,2.25752,2.25777,49000000.0
2006-01-23 00:25:00,2.25783,2.2581,2.25767,2.25785,78600000.0
2006-01-23 00:26:00,2.25802,2.25823,2.25771,2.25788,42700000.0
2006-01-23 00:27:00,2.25785,2.25814,2.25785,2.25796,51300000.0
2006-01-23 00:28:00,2.25769,2.25813,2.25764,2.25788,28000000.0
2006-01-23 00:29:00,2.25797,2.25821,2.2579,2.25819,24900000.0
2006-01-23 00:30:00,2.25838,2.25838,2.25807,2.25826,53300000.0
2006-01-23 00:31:00,2.25802,2.25834,2.25793,2.25807,76300000.0
2006-01-23 00:32:00,2.25812,2.25839,2.25788,2.25824,82600000.0
2006-01-23 00:33:00,2.25841,2.25841,2.25806,2.2583,35700000.0
2006-01-23 00:34:00,2.25833,2.25891,2.25827,2.25858,41600000.0
2006-01-23 00:35:00,2.25848,2.25866,2.2583,2.25837,66100000.0
2006-01-23 00:36:00,2.25869,2.25872,2.25852,2.25863,22200000.0
2006-01-23 00:37:00,2.2585,2.25861,2.25838,2.2584,22800000.0
2006-01-23 00:38:00,2.25873,2.25879,2.25854,2.25871,42400000.0
2006-01-23 00:39:00,2.25848,2.2585,2.25816,2.25846,87800000.0
2006-01-23 00:40:00,2.25853,2.25867,2.25811,2.25811,23000000.0
2006-01-23 00:41:00,2.25831,2.25867,2.258,2.25867,42800000.0
2006-01-23 00:42:00,2.25864,2.25891,2.25852,2.25865,47000000.0
2006-01-23 00:43:00,2.25892,2.25913,2.25855,2.25875,41000000.0
2006-01-23 00:44:00,2.25861,2.25934,2.25845,2.2587,66800000.0
2006-01-23 00:45:00,2.25862,2.25898,2.25862,2.25871,55800000.0
2006-01-23 00:46:00,2.25874,2.25886,2.25866,2.25867,37500000.0
2006-01-23 00:47:00,2.25872,2.2588,2.25853,2.25853,51600000.0
2006-01-23 00:48:00,2.25865,2.25883,2.25855,2.2586,28000000.0
2006-01-23 00:49:00,2.25875,2.25892,2.25854,2.25854,40100000.0
2006-01-23 00:50:00,2.25851,2.25896,2.25851,2.25875,37800000.0
2006-01-23 00:51:00,2.25877,2.25905,2.25849,2.25902,70300000.0
2006-01-23 00:52:00,2.25874,2.25895,2.25865,2.25888,69000000.0
2006-01-23 00:53:00,2.25869,2.25886,2.25859,2.25861,48100000.0
2006-01-23 00:54:00,2.25873,2.2588,2.25822,2.25822,55900000.0
2006-01-23 00:55:00,2.25796,2.25849,2.25752,2.25822,62200000.0
2006-01-23 00:56:00,2.25821,2.2586,2.25792,2.25804,34300000.0
2006-01-23 00:57:00,2.25841,2.25886,2.25837,2.25867,44200000.0
2006-01-23 00:58:00,2.25868,2.25911,2.2584,2.25903,43200000.0
2006-01-23 00:59:00,2.25894,2.25894,2.25851,2.25856,36900001.0
2006-01-23 01:00:00,2.25852,2.25883,2.25836,2.25872,69700001.0
2006-01-23 01:01:00,2.25841,2.25912,2.25841,2.25891,52300000.0
2006-01-23 01:02:00,2.25866,2.25916,2.25853,2.25861,44100000.0
2006-01-23 01:03:00,2.25908,2.25926,2.2587,2.2587,87800001.0
2006-01-23 01:04:00,2.25865,2.25889,2.25862,2.25878,86400000.0
2006-01-23 01:05:00,2.25902,2.25919,2.25859,2.2587,43400000.0
2006-01-23 01:06:00,2.25887,2.25887,2.25853,2.2588,53000000.0
2006-01-23 01:07:00,2.25869,2.25902,2.25855,2.25874,56400001.0
2006-01-23 01:08:00,2.25858,2.25876,2.25845,2.25862,64599999.0
2006-01-23 01:09:00,2.2586,2.25867,2.25787,2.25787,36400000.0
2006-01-23 01:10:00,2.25811,2.25831,2.25774,2.25813,50400001.0
2006-01-23 01:11:00,2.25789,2.25789,2.25752,2.25752,25600000.0
2006-01-23 01:12:00,2.25754,2.25792,2.25701,2.25715,40700000.0
2006-01-23 01:13:00,2.25701,2.25775,2.25684,2.25752,47700000.0
2006-01-23 01:14:00,2.25734,2.25763,2.25692,2.25695,86800000.0
2006-01-23 01:15:00,2.2568,2.25777,2.2568,2.25774,41700000.0
2006-01-23 01:16:00,2.25771,2.25789,2.25744,2.25749,43800000.0
2006-01-23 01:17:00,2.25743,2.25797,2.25743,2.25777,57200000.0
2006-01-23 01:18:00,2.25797,2.25821,2.2577,2.25805,38900000.0
2006-01-23 01:19:00,2.25783,2.25783,2.25739,2.25739,36000000.0
2006-01-23 01:20:00,2.25747,2.25807,2.25741,2.25753,53100000.0
2006-01-23 01:21:00,2.25757,2.25791,2.2575,2.25751,63900000.0
2006-01-23 01:22:00,2.25795,2.25816,2.25774,2.258,34600000.0
2006-01-23 01:23:00,2.25791,2.25794,2.25736,2.25794,58500000.0
2006-01-23 01:24:00,2.25749,2.25788,2.25743,2.25779,34700000.0
2006-01-23 01:25:00,2.25815,2.25815,2.25784,2.25784,39400000.0
2006-01-23 01:26:00,2.25847,2.25847,2.25733,2.25744,21000000.0
2006-01-23 01:27:00,2.2576,2.25824,2.2576,2.25788,67700000.0
2006-01-23 01:28:00,2.25762,2.25808,2.25755,2.25808,42600000.0
2006-01-23 01:29:00,2.25837,2.25865,2.25819,2.25846,55800000.0
2006-01-23 01:30:00,2.25798,2.25801,2.25757,2.25794,37600000.0
2006-01-23 01:31:00,2.25784,2.25836,2.25765,2.25836,55700000.0
2006-01-23 01:32:00,2.25784,2.25828,2.25773,2.25828,66600000.0
2006-01-23 01:33:00,2.25832,2.25832,2.25769,2.25783,96200001.0
2006-01-23 01:34:00,2.25803,2.259,2.25758,2.25888,76000001.0
2006-01-23 01:35:00,2.25894,2.25894,2.25772,2.25772,56300000.0
2006-01-23 01:36:00,2.25831,2.25876,2.25798,2.25876,53200000.0
2006-01-23 01:37:00,2.25843,2.25866,2.25809,2.25811,47100000.0
2006-01-23 01:38:00,2.25842,2.25848,2.25769,2.25771,43100000.0
2006-01-23 01:39:00,2.25779,2.25793,2.25734,2.25734,38900000.0
2006-01-23 01:40:00,2.25767,2.258,2.25748,2.258,51500000.0
2006-01-23 01:41:00,2.25788,2.25795,2.25695,2.25695,90300000.0
2006-01-23 01:42:00,2.25708,2.25798,2.25701,2.25798,44800000.0
2006-01-23 01:43:00,2.25794,2.25819,2.25768,2.25811,65000000.0
2006-01-23 01:44:00,2.25805,2.25828,2.25779,2.2578,58500000.0
2006-01-23 01:45:00,2.25774,2.25792,2.25744,2.25751,42100000.0
2006-01-23 01:46:00,2.25772,2.25784,2.25742,2.25762,66600000.0
2006-01-23 01:47:00,2.25781,2.25792,2.25734,2.25734,49600000.0
2006-01-23 01:48:00,2.2573,2.25747,2.257,2.25719,68300000.0
2006-01-23 01:49:00,2.25706,2.25755,2.25702,2.25751,37600000.0
2006-01-23 01:50:00,2.2574,2.25776,2.25736,2.25774,42000000.0
2006-01-23 01:51:00,2.25787,2.25787,2.25697,2.25699,54200000.0
2006-01-23 01:52:00,2.25667,2.25702,2.25626,2.25685,85800000.0
2006-01-23 01:53:00,2.25721,2.25731,2.25687,2.25702,59700000.0
2006-01-23 01:54:00,2.25709,2.2571,2.2564,2.25663,44000000.0
2006-01-23 01:55:00,2.25654,2.25715,2.25646,2.25715,31200000.0
2006-01-23 01:56:00,2.25665,2.25696,2.25665,2.25689,45200000.0
2006-01-23 01:57:00,2.257,2.25735,2.25659,2.25692,41600000.0
2006-01-23 01:58:00,2.25678,2.25695,2.25662,2.25662,39100000.0
2006-01-23 01:59:00,2.25662,2.25678,2.2561,2.25644,48300000.0
2006-01-23 02:00:00,2.25608,2.25679,2.25608,2.25654,18300000.0
2006-01-23 02:01:00,2.25639,2.2567,2.25639,2.25669,33500000.0
2006-01-23 02:02:00,2.25673,2.25678,2.2563,2.25639,31900000.0
2006-01-23 02:03:00,2.25645,2.25706,2.25638,2.25675,31400000.0
2006-01-23 02:04:00,2.25646,2.25694,2.25631,2.25665,28800000.0
2006-01-23 02:05:00,2.25661,2.25695,2.25642,2.25655,36900000.0
2006-01-23 02:06:00,2.25674,2.257,2.25624,2.25659,39600000.0
2006-01-23 02:07:00,2.25679,2.25702,2.25557,2.25652,30600000.0
2006-01-23 02:08:00,2.2564,2.25706,2.25622,2.25678,47400000.0
2006-01-23 02:09:00,2.25627,2.25662,2.25602,2.25656,32700000.0
2006-01-23 02:10:00,2.25665,2.25665,2.25575,2.25608,42800000.0
2006-01-23 02:11:00,2.25584,2.25639,2.25572,2.25626,23200000.0
2006-01-23 02:12:00,2.25647,2.25652,2.25597,2.25652,49300001.0
2006-01-23 02:13:00,2.25614,2.25614,2.25569,2.25602,46100000.0
2006-01-23 02:14:00,2.25595,2.25681,2.25584,2.25677,34500000.0
2006-01-23 02:15:00,2.25661,2.25695,2.2563,2.25686,21600000.0
2006-01-23 02:16:00,2.25677,2.25712,2.25659,2.25687,74799999.0
2006-01-23 02:17:00,2.25664,2.25689,2.25634,2.25656,37900000.0
2006-01-23 02:18:00,2.25666,2.25684,2.25624,2.25653,53400001.0
2006-01-23 02:19:00,2.25646,2.25713,2.25646,2.25681,35700000.0
2006-01-23 02:20:00,2.25724,2.25726,2.25642,2.25669,30600000.0
2006-01-23 02:21:00,2.25666,2.25692,2.25642,2.25659,39200000.0
2006-01-23 02:22:00,2.25685,2.25694,2.25648,2.25684,60000000.0
2006-01-23 02:23:00,2.25665,2.25686,2.25643,2.25663,18200000.0
2006-01-23 02:24:00,2.25694,2.25714,2.25654,2.25709,42200000.0
2006-01-23 02:25:00,2.25719,2.25719,2.25644,2.25671,43600000.0
2006-01-23 02:26:00,2.25686,2.25692,2.25653,2.25659,35700000.0
2006-01-23 02:27:00,2.25633,2.25685,2.25626,2.25648,31400000.0
2006-01-23 02:28:00,2.25621,2.2566,2.25598,2.2563,30300000.0
2006-01-23 02:29:00,2.25613,2.25666,2.25597,2.25597,45500000.0
2006-01-23 02:30:00,2.25668,2.25686,2.25654,2.25667,20200000.0
2006-01-23 02:31:00,2.2565,2.25674,2.25633,2.25649,37600000.0
2006-01-23 02:32:00,2.2565,2.25657,2.25615,2.2562,33900000.0
2006-01-23 02:33:00,2.25587,2.25649,2.25575,2.25622,35200000.0
2006-01-23 02:34:00,2.25606,2.25631,2.2559,2.25612,32300000.0
2006-01-23 02:35:00,2.2556,2.25598,2.25499,2.25568,25900000.0
2006-01-23 02:36:00,2.25525,2.25527,2.2543,2.25476,21700000.0
2006-01-23 02:37:00,2.25492,2.25505,2.25469,2.25492,48800000.0
2006-01-23 02:38:00,2.25495,2.25517,2.25483,2.25487,37700000.0
2006-01-23 02:39:00,2.25492,2.25492,2.25421,2.25421,33100000.0
2006-01-23 02:40:00,2.25383,2.25421,2.25286,2.25412,27500000.0
2006-01-23 02:41:00,2.25372,2.25376,2.25232,2.25232,35800000.0
2006-01-23 02:42:00,2.25082,2.25246,2.25002,2.25018,47200000.0
2006-01-23 02:43:00,2.2495,2.24961,2.24682,2.24758,14900000.0
2006-01-23 02:44:00,2.24767,2.24881,2.24743,2.24812,34700000.0
2006-01-23 02:45:00,2.24819,2.24868,2.24757,2.24799,41800000.0
2006-01-23 02:46:00,2.24858,2.24938,2.24803,2.24871,44900000.0
2006-01-23 02:47:00,2.2477,2.24827,2.24719,2.24767,30400000.0
2006-01-23 02:48:00,2.24738,2.24783,2.24681,2.24708,44900000.0
2006-01-23 02:49:00,2.24715,2.24755,2.24709,2.24752,34100000.0
2006-01-23 02:50:00,2.24816,2.24865,2.24778,2.24796,43900000.0
2006-01-23 02:51:00,2.24798,2.24977,2.24794,2.24977,25500000.0
2006-01-23 02:52:00,2.24982,2.25102,2.24924,2.25102,57100000.0
2006-01-23 02:53:00,2.25143,2.2516,2.25083,2.25083,25800000.0
2006-01-23 02:54:00,2.25112,2.25146,2.25041,2.2511,30600000.0
2006-01-23 02:55:00,2.25147,2.25201,2.25121,2.25175,46800001.0
2006-01-23 02:56:00,2.25141,2.25299,2.25138,2.25297,28800000.0
2006-01-23 02:57:00,2.2526,2.25291,2.2518,2.2518,32800000.0
2006-01-23 02:58:00,2.25165,2.25207,2.2515,2.25182,38700000.0
2006-01-23 02:59:00,2.2527,2.25292,2.25175,2.25202,50300000.0
2006-01-23 03:00:00,2.25235,2.25287,2.25208,2.25242,25600000.0
2006-01-23 03:01:00,2.25235,2.25343,2.25226,2.25249,50900000.0
2006-01-23 03:02:00,2.25232,2.25519,2.25223,2.25519,32600000.0
2006-01-23 03:03:00,2.25615,2.25615,2.25302,2.25302,35100000.0
2006-01-23 03:04:00,2.25358,2.25416,2.25326,2.25392,34300000.0
2006-01-23 03:05:00,2.25306,2.2541,2.25306,2.2541,56299999.0
2006-01-23 03:06:00,2.25402,2.25407,2.25309,2.25312,35400000.0
2006-01-23 03:07:00,2.25387,2.25402,2.25305,2.25329,35400000.0
2006-01-23 03:08:00,2.25355,2.25359,2.25253,2.25253,27500000.0
2006-01-23 03:09:00,2.25249,2.25418,2.25246,2.25307,44800000.0
2006-01-23 03:10:00,2.25311,2.25372,2.25283,2.25351,31000000.0
2006-01-23 03:11:00,2.25348,2.25368,2.25309,2.25335,41600000.0
2006-01-23 03:12:00,2.25298,2.25384,2.25291,2.25373,40700000.0
2006-01-23 03:13:00,2.25358,2.25386,2.25321,2.25321,50600000.0
2006-01-23 03:14:00,2.25414,2.25414,2.25334,2.25365,28100000.0
2006-01-23 03:15:00,2.25402,2.25402,2.25323,2.25323,42700000.0
2006-01-23 03:16:00,2.2536,2.25378,2.25318,2.25359,35900000.0
2006-01-23 03:17:00,2.25382,2.25382,2.2525,2.25257,36500000.0
2006-01-23 03:18:00,2.25319,2.2534,2.25208,2.25208,41800000.0
2006-01-23 03:19:00,2.25175,2.25271,2.25156,2.25243,38800000.0
2006-01-23 03:20:00,2.25284,2.25284,2.25166,2.25207,42400000.0
2006-01-23 03:21:00,2.25204,2.25224,2.25163,2.25194,68700000.0
2006-01-23 03:22:00,2.2518,2.25301,2.25179,2.2529,36000000.0
2006-01-23 03:23:00,2.25258,2.25283,2.25227,2.25243,22300000.0
2006-01-23 03:24:00,2.25266,2.25275,2.25223,2.25224,45900000.0
2006-01-23 03:25:00,2.25211,2.25275,2.2521,2.25254,46599999.0
2006-01-23 03:26:00,2.25237,2.25303,2.25226,2.25271,23300000.0
2006-01-23 03:27:00,2.25203,2.25305,2.252,2.25286,35300000.0
2006-01-23 03:28:00,2.25265,2.25299,2.25237,2.25252,38500000.0
2006-01-23 03:29:00,2.2527,2.25304,2.25224,2.25225,36300000.0
2006-01-23 03:30:00,2.25324,2.25335,2.25253,2.25326,68300000.0
2006-01-23 03:31:00,2.25342,2.25358,2.25279,2.25302,35200000.0
2006-01-23 03:32:00,2.25257,2.25303,2.2523,2.25254,29600000.0
2006-01-23 03:33:00,2.25269,2.25285,2.25213,2.25216,27800000.0
2006-01-23 03:34:00,2.25255,2.25272,2.25158,2.2517,42800000.0
2006-01-23 03:35:00,2.25222,2.25236,2.25176,2.25225,21200000.0
2006-01-23 03:36:00,2.25238,2.25259,2.2513,2.25132,24300000.0
2006-01-23 03:37:00,2.25208,2.25279,2.25178,2.25279,36200000.0
2006-01-23 03:38:00,2.25302,2.25341,2.25261,2.25304,22900000.0
2006-01-23 03:39:00,2.25332,2.25344,2.2525,2.25254,17200000.0
2006-01-23 03:40:00,2.25332,2.25342,2.25238,2.25242,28400000.0
2006-01-23 03:41:00,2.25267,2.25338,2.25262,2.25336,35600000.0
2006-01-23 03:42:00,2.2527,2.25343,2.2526,2.25343,31400000.0
2006-01-23 03:43:00,2.2536,2.25374,2.25304,2.25338,52700000.0
2006-01-23 03:44:00,2.25296,2.25405,2.25296,2.25405,57300000.0
2006-01-23 03:45:00,2.25403,2.25485,2.25399,2.25462,46900000.0
2006-01-23 03:46:00,2.25487,2.25498,2.25424,2.25452,38700000.0
2006-01-23 03:47:00,2.2544,2.25474,2.25373,2.25378,43400000.0
2006-01-23 03:48:00,2.25353,2.2544,2.25348,2.25411,34800000.0
2006-01-23 03:49:00,2.25378,2.25378,2.25339,2.25358,13400000.0
2006-01-23 03:50:00,2.25365,2.25366,2.25273,2.25273,39700000.0
2006-01-23 03:51:00,2.25326,2.25326,2.2525,2.2528,28800000.0
2006-01-23 03:52:00,2.2525,2.253,2.25214,2.25299,21400000.0
2006-01-23 03:53:00,2.2525,2.253,2.25223,2.253,60300000.0
2006-01-23 03:54:00,2.25302,2.25323,2.25263,2.25311,35200000.0
2006-01-23 03:55:00,2.25297,2.25332,2.25261,2.25304,46400000.0
2006-01-23 03:56:00,2.25361,2.25389,2.25318,2.25389,46000000.0
2006-01-23 03:57:00,2.2537,2.2542,2.25337,2.25403,43000000.0
2006-01-23 03:58:00,2.25403,2.25422,2.25368,2.25422,41300000.0
2006-01-23 03:59:00,2.25462,2.25483,2.25395,2.25432,54700000.0
2006-01-23 04:00:00,2.25396,2.25464,2.25393,2.25442,26000000.0
2006-01-23 04:01:00,2.25465,2.25474,2.25422,2.25465,41900000.0
2006-01-23 04:02:00,2.2547,2.25525,2.25453,2.25485,29000000.0
2006-01-23 04:03:00,2.25447,2.25481,2.25411,2.25479,34500000.0
2006-01-23 04:04:00,2.25453,2.25497,2.25428,2.25494,30200000.0
2006-01-23 04:05:00,2.25485,2.25492,2.25378,2.2539,41400000.0
2006-01-23 04:06:00,2.25399,2.25417,2.25358,2.25376,28700000.0
2006-01-23 04:07:00,2.25425,2.25433,2.25366,2.25388,38500000.0
2006-01-23 04:08:00,2.25363,2.25409,2.25363,2.25399,35500000.0
2006-01-23 04:09:00,2.25443,2.25476,2.25405,2.25439,44600000.0
2006-01-23 04:10:00,2.25438,2.25487,2.25412,2.25469,37900000.0
2006-01-23 04:11:00,2.25479,2.255,2.25448,2.25467,36400000.0
2006-01-23 04:12:00,2.25487,2.25506,2.25437,2.25478,23300000.0
2006-01-23 04:13:00,2.25518,2.25522,2.25446,2.25447,20400000.0
2006-01-23 04:14:00,2.25455,2.25463,2.25369,2.25369,18000000.0
2006-01-23 04:15:00,2.25393,2.25438,2.25369,2.25369,28400000.0
2006-01-23 04:16:00,2.25422,2.25435,2.25366,2.25426,35100000.0
2006-01-23 04:17:00,2.2545,2.25462,2.25407,2.25407,36300000.0
2006-01-23 04:18:00,2.25417,2.25462,2.25375,2.25396,25700000.0
2006-01-23 04:19:00,2.25477,2.25668,2.25448,2.25587,38000000.0
2006-01-23 04:20:00,2.25561,2.25687,2.25522,2.25687,45600000.0
2006-01-23 04:21:00,2.25672,2.25672,2.25581,2.25622,42000000.0
2006-01-23 04:22:00,2.25644,2.25665,2.25599,2.25626,32000000.0
2006-01-23 04:23:00,2.25627,2.25679,2.25609,2.25622,36200000.0
2006-01-23 04:24:00,2.2562,2.25645,2.25526,2.25526,35400000.0
2006-01-23 04:25:00,2.25544,2.25577,2.25509,2.25547,31900000.0
2006-01-23 04:26:00,2.25592,2.256,2.25506,2.25506,41600000.0
2006-01-23 04:27:00,2.25528,2.25559,2.25488,2.25489,35600000.0
2006-01-23 04:28:00,2.25485,2.25548,2.25451,2.25451,27100000.0
2006-01-23 04:29:00,2.25468,2.25495,2.25412,2.25444,43000000.0
2006-01-23 04:30:00,2.25418,2.25512,2.25413,2.25507,36300000.0
2006-01-23 04:31:00,2.2549,2.25526,2.25456,2.25526,38800000.0
2006-01-23 04:32:00,2.25495,2.25541,2.25461,2.25489,42000000.0
2006-01-23 04:33:00,2.25555,2.25555,2.25461,2.25491,41200000.0
2006-01-23 04:34:00,2.25501,2.2559,2.25485,2.25572,50600000.0
2006-01-23 04:35:00,2.25555,2.2559,2.25516,2.25544,33000000.0
2006-01-23 04:36:00,2.25503,2.25545,2.25478,2.25485,34100000.0
2006-01-23 04:37:00,2.25465,2.25509,2.25459,2.25509,24300000.0
2006-01-23 04:38:00,2.2549,2.25506,2.25404,2.25404,34400000.0
2006-01-23 04:39:00,2.25403,2.2547,2.25393,2.25428,31400000.0
2006-01-23 04:40:00,2.25465,2.25531,2.25453,2.25531,18500000.0
2006-01-23 04:41:00,2.25485,2.25532,2.25461,2.25474,74900000.0
2006-01-23 04:42:00,2.25483,2.25553,2.25464,2.25549,62600000.0
2006-01-23 04:43:00,2.25527,2.25563,2.25502,2.25503,38100000.0
2006-01-23 04:44:00,2.2553,2.25531,2.25465,2.25476,34400000.0
2006-01-23 04:45:00,2.2545,2.25545,2.2545,2.25514,39600000.0
2006-01-23 04:46:00,2.25539,2.25553,2.25469,2.25479,22600000.0
2006-01-23 04:47:00,2.25493,2.25563,2.25487,2.25546,28400000.0
2006-01-23 04:48:00,2.25557,2.25577,2.25512,2.25561,16900000.0
2006-01-23 04:49:00,2.2555,2.25589,2.2553,2.25552,42300000.0
2006-01-23 04:50:00,2.25552,2.25568,2.25491,2.25536,28500000.0
2006-01-23 04:51:00,2.25583,2.256,2.25524,2.25547,28000000.0
2006-01-23 04:52:00,2.25575,2.25636,2.25539,2.25636,40400000.0
2006-01-23 04:53:00,2.2565,2.25652,2.25571,2.25585,55100000.0
2006-01-23 04:54:00,2.25585,2.25637,2.25566,2.2562,39100000.0
2006-01-23 04:55:00,2.25612,2.25618,2.25534,2.2556,20700000.0
2006-01-23 04:56:00,2.25543,2.25572,2.25494,2.2557,24700000.0
2006-01-23 04:57:00,2.25505,2.25573,2.25492,2.25538,35100000.0
2006-01-23 04:58:00,2.25555,2.25562,2.25495,2.25513,27900000.0
2006-01-23 04:59:00,2.25527,2.25565,2.25495,2.25502,35100000.0
2006-01-23 05:00:00,2.25525,2.25551,2.25486,2.25507,31900000.0
2006-01-23 05:01:00,2.2553,2.25566,2.25493,2.25528,39100000.0
2006-01-23 05:02:00,2.25523,2.25566,2.25508,2.2553,24900000.0
2006-01-23 05:03:00,2.25522,2.2559,2.25516,2.2559,35500000.0
2006-01-23 05:04:00,2.25615,2.25615,2.25542,2.25551,43100000.0
2006-01-23 05:05:00,2.2556,2.25588,2.25517,2.25555,43300000.0
2006-01-23 05:06:00,2.25593,2.25623,2.25558,2.2561,42000000.0
2006-01-23 05:07:00,2.25583,2.25626,2.25565,2.25572,36600000.0
2006-01-23 05:08:00,2.25566,2.25619,2.25563,2.25601,49800000.0
2006-01-23 05:09:00,2.25533,2.25619,2.25525,2.25572,46400000.0
2006-01-23 05:10:00,2.25492,2.25579,2.25492,2.25549,41400000.0
2006-01-23 05:11:00,2.25501,2.25576,2.25484,2.25574,36700000.0
2006-01-23 05:12:00,2.25563,2.25563,2.25495,2.2553,44400000.0
2006-01-23 05:13:00,2.25491,2.25558,2.25491,2.25552,23900000.0
2006-01-23 05:14:00,2.2554,2.25543,2.25462,2.25477,30700000.0
2006-01-23 05:15:00,2.25498,2.25523,2.25471,2.25485,43200000.0
2006-01-23 05:16:00,2.25483,2.2551,2.25454,2.25463,43600000.0
2006-01-23 05:17:00,2.25499,2.25534,2.25473,2.25489,46300000.0
2006-01-23 05:18:00,2.25511,2.25539,2.25503,2.25509,26800000.0
2006-01-23 05:19:00,2.25539,2.2554,2.25473,2.25491,51800000.0
2006-01-23 05:20:00,2.25467,2.25492,2.25432,2.25452,46300000.0
2006-01-23 05:21:00,2.25429,2.25491,2.25418,2.25421,24500000.0
2006-01-23 05:22:00,2.25469,2.25488,2.25438,2.25447,35200000.0
2006-01-23 05:23:00,2.25468,2.25479,2.25399,2.25424,28700000.0
2006-01-23 05:24:00,2.25401,2.25453,2.25379,2.25446,30400000.0
2006-01-23 05:25:00,2.25426,2.25426,2.25346,2.25346,24400000.0
2006-01-23 05:26:00,2.25428,2.25448,2.25338,2.2535,20000000.0
2006-01-23 05:27:00,2.25447,2.25447,2.25348,2.25375,35800000.0
2006-01-23 05:28:00,2.25358,2.25407,2.25358,2.25407,27700000.0
2006-01-23 05:29:00,2.2544,2.2544,2.2536,2.25376,39600000.0
2006-01-23 05:30:00,2.2542,2.2542,2.25314,2.2533,49100000.0
2006-01-23 05:31:00,2.25317,2.25394,2.25317,2.25379,20800000.0
2006-01-23 05:32:00,2.25386,2.25432,2.25368,2.25368,35500000.0
2006-01-23 05:33:00,2.25387,2.25399,2.25335,2.25351,37100000.0
2006-01-23 05:34:00,2.25373,2.25431,2.25365,2.25413,28300000.0
2006-01-23 05:35:00,2.25427,2.25432,2.25381,2.254,52600000.0
2006-01-23 05:36:00,2.25368,2.25416,2.25351,2.25387,47800001.0
2006-01-23 05:37:00,2.25396,2.25425,2.25358,2.25425,51700000.0
2006-01-23 05:38:00,2.25391,2.25429,2.25375,2.25411,34100000.0
2006-01-23 05:39:00,2.25417,2.25433,2.25366,2.2541,40100000.0
2006-01-23 05:40:00,2.25366,2.25419,2.25361,2.25392,18700000.0
2006-01-23 05:41:00,2.25365,2.25403,2.25328,2.25396,22500000.0
2006-01-23 05:42:00,2.25345,2.25392,2.25327,2.25387,21600000.0
2006-01-23 05:43:00,2.25353,2.2538,2.25319,2.25319,29400000.0
2006-01-23 05:44:00,2.25395,2.25397,2.25322,2.25338,31900000.0
2006-01-23 05:45:00,2.25329,2.25387,2.25306,2.25314,29400000.0
2006-01-23 05:46:00,2.25293,2.25331,2.25274,2.25302,40600000.0
2006-01-23 05:47:00,2.25268,2.25305,2.25241,2.25287,28000000.0
2006-01-23 05:48:00,2.25291,2.25303,2.25246,2.25291,54100000.0
2006-01-23 05:49:00,2.25235,2.25384,2.25233,2.25337,43300000.0
2006-01-23 05:50:00,2.2533,2.25339,2.25225,2.25246,36300000.0
2006-01-23 05:51:00,2.25266,2.25285,2.252,2.25214,49000000.0
2006-01-23 05:52:00,2.25223,2.25289,2.25203,2.25235,42100000.0
2006-01-23 05:53:00,2.25228,2.25239,2.25159,2.25159,46800000.0
2006-01-23 05:54:00,2.25153,2.25189,2.25134,2.25167,34200000.0
2006-01-23 05:55:00,2.25222,2.25222,2.25138,2.25151,32100000.0
2006-01-23 05:56:00,2.2515,2.25175,2.25115,2.25161,30200000.0
2006-01-23 05:57:00,2.25197,2.25226,2.25175,2.25195,38600000.0
2006-01-23 05:58:00,2.25207,2.25256,2.25169,2.25229,30000000.0
2006-01-23 05:59:00,2.25239,2.25256,2.25198,2.25213,20200000.0
2006-01-23 06:00:00,2.25202,2.25254,2.25176,2.25241,33200000.0
2006-01-23 06:01:00,2.25182,2.25294,2.25182,2.2522,41700000.0
2006-01-23 06:02:00,2.25271,2.25284,2.25204,2.25204,37500000.0
2006-01-23 06:03:00,2.25272,2.25274,2.25187,2.25202,60500000.0
2006-01-23 06:04:00,2.25221,2.25261,2.25193,2.25193,28000000.0
2006-01-23 06:05:00,2.25155,2.25234,2.2515,2.25234,37400000.0
2006-01-23 06:06:00,2.25197,2.25228,2.25139,2.25204,33500000.0
2006-01-23 06:07:00,2.25188,2.25221,2.25171,2.25187,31800000.0
2006-01-23 06:08:00,2.25217,2.25223,2.2508,2.25091,17100000.0
2006-01-23 06:09:00,2.25125,2.25144,2.25026,2.25033,24600000.0
2006-01-23 06:10:00,2.2507,2.25115,2.25037,2.25101,29000000.0
2006-01-23 06:11:00,2.25156,2.25202,2.2513,2.25178,31400000.0
2006-01-23 06:12:00,2.25218,2.25256,2.25188,2.25221,26600000.0
2006-01-23 06:13:00,2.25236,2.25268,2.25195,2.25231,45800000.0
2006-01-23 06:14:00,2.2512,2.2523,2.2512,2.25167,37200000.0
2006-01-23 06:15:00,2.25116,2.25175,2.25094,2.2516,24800000.0
2006-01-23 06:16:00,2.25125,2.2515,2.25078,2.25084,44100000.0
2006-01-23 06:17:00,2.25066,2.25136,2.25048,2.25134,19400000.0
2006-01-23 06:18:00,2.25098,2.25142,2.25091,2.25142,51300000.0
2006-01-23 06:19:00,2.25115,2.2518,2.25115,2.25174,12600000.0
2006-01-23 06:20:00,2.25173,2.25173,2.25109,2.25127,21200000.0
2006-01-23 06:21:00,2.25108,2.25213,2.25081,2.25144,58100000.0
2006-01-23 06:22:00,2.25167,2.25174,2.25125,2.2516,43200000.0
2006-01-23 06:23:00,2.25129,2.25182,2.25118,2.2513,63500000.0
2006-01-23 06:24:00,2.2519,2.252,2.25149,2.25168,37700000.0
2006-01-23 06:25:00,2.25147,2.25208,2.25141,2.25164,21500000.0
2006-01-23 06:26:00,2.25222,2.25239,2.25172,2.25183,29700000.0
2006-01-23 06:27:00,2.25175,2.2521,2.25165,2.25179,16200000.0
2006-01-23 06:28:00,2.25206,2.25256,2.25178,2.25231,35400000.0
2006-01-23 06:29:00,2.25184,2.25271,2.25184,2.25262,23000000.0
2006-01-23 06:30:00,2.25281,2.25281,2.25236,2.25244,62200000.0
2006-01-23 06:31:00,2.25228,2.25268,2.25212,2.25262,48700000.0
2006-01-23 06:32:00,2.25251,2.25276,2.25218,2.2524,49699999.0
2006-01-23 06:33:00,2.25227,2.25277,2.25205,2.25205,31000000.0
2006-01-23 06:34:00,2.25232,2.25249,2.25193,2.25214,25800000.0
2006-01-23 06:35:00,2.25227,2.25238,2.25166,2.25207,51100000.0
2006-01-23 06:36:00,2.25148,2.2525,2.25148,2.25239,41400000.0
2006-01-23 06:37:00,2.25222,2.25262,2.25204,2.25243,58400000.0
2006-01-23 06:38:00,2.25296,2.25318,2.2522,2.2522,40000000.0
2006-01-23 06:39:00,2.25228,2.25264,2.25199,2.25249,22800000.0
2006-01-23 06:40:00,2.25241,2.25256,2.25219,2.25241,41000000.0
2006-01-23 06:41:00,2.25244,2.25275,2.25208,2.25213,21000000.0
2006-01-23 06:42:00,2.25255,2.25264,2.252,2.25245,42900000.0
2006-01-23 06:43:00,2.25262,2.2527,2.25192,2.25207,40500000.0
2006-01-23 06:44:00,2.25249,2.2529,2.25212,2.25246,45700000.0
2006-01-23 06:45:00,2.25299,2.25347,2.25263,2.25298,39099999.0
2006-01-23 06:46:00,2.25367,2.25374,2.25278,2.25291,22600000.0
2006-01-23 06:47:00,2.25307,2.25348,2.25276,2.25277,44900000.0
2006-01-23 06:48:00,2.25282,2.25414,2.25282,2.25363,29700000.0
2006-01-23 06:49:00,2.25391,2.25404,2.2533,2.25397,43600000.0
2006-01-23 06:50:00,2.25388,2.25426,2.25364,2.25406,57800000.0
2006-01-23 06:51:00,2.25388,2.25443,2.25367,2.25413,40900000.0
2006-01-23 06:52:00,2.25445,2.25467,2.25367,2.25372,27700000.0
2006-01-23 06:53:00,2.25355,2.25459,2.25355,2.25408,46000000.0
2006-01-23 06:54:00,2.25375,2.25397,2.25339,2.25345,29900000.0
2006-01-23 06:55:00,2.25346,2.25394,2.25335,2.25336,42300000.0
2006-01-23 06:56:00,2.25359,2.2536,2.2531,2.25319,26200000.0
2006-01-23 06:57:00,2.25326,2.25326,2.25217,2.25241,49600000.0
2006-01-23 06:58:00,2.25299,2.25324,2.25235,2.25253,51100000.0
2006-01-23 06:59:00,2.25225,2.2528,2.25207,2.25215,45100000.0
2006-01-23 07:00:00,2.25215,2.25274,2.25201,2.25244,28100000.0
2006-01-23 07:01:00,2.25215,2.25228,2.25161,2.2519,40700000.0
2006-01-23 07:02:00,2.2526,2.2526,2.25136,2.25142,43300000.0
2006-01-23 07:03:00,2.25747,2.25747,2.25264,2.25264,37900000.0
2006-01-23 07:04:00,2.25249,2.25258,2.25229,2.25242,53100000.0
2006-01-23 07:05:00,2.25244,2.2525,2.25218,2.25224,38600000.0
2006-01-23 07:06:00,2.2521,2.25238,2.2521,2.25238,25400000.0
2006-01-23 07:07:00,2.25243,2.25274,2.25226,2.25274,32600000.0
2006-01-23 07:08:00,2.2525,2.2525,2.2521,2.2522,29000000.0
2006-01-23 07:09:00,2.25213,2.25238,2.25213,2.25223,23300000.0
2006-01-23 07:10:00,2.25205,2.25248,2.25205,2.25241,32400000.0
2006-01-23 07:11:00,2.25228,2.25255,2.25228,2.25255,23600000.0
2006-01-23 07:12:00,2.25262,2.2528,2.25257,2.25257,13400000.0
2006-01-23 07:13:00,2.2525,2.25278,2.2525,2.2526,31800000.0
2006-01-23 07:14:00,2.25249,2.25272,2.25249,2.25259,28200000.0
2006-01-23 07:15:00,2.25277,2.25282,2.25257,2.25257,53000000.0
2006-01-23 07:16:00,2.25258,2.25267,2.25229,2.25258,46700000.0
2006-01-23 07:17:00,2.25242,2.25259,2.25221,2.25221,44200000.0
2006-01-23 07:18:00,2.25213,2.25253,2.25213,2.25252,37400000.0
2006-01-23 07:19:00,2.2525,2.2525,2.2518,2.25185,40800000.0
2006-01-23 07:20:00,2.25174,2.25216,2.2517,2.25198,29000000.0
2006-01-23 07:21:00,2.25202,2.25206,2.25169,2.25181,42000000.0
2006-01-23 07:22:00,2.25182,2.25231,2.25182,2.25193,20000000.0
2006-01-23 07:23:00,2.25195,2.25208,2.2518,2.25192,53000000.0
2006-01-23 07:24:00,2.2521,2.2521,2.25188,2.252,39400000.0
2006-01-23 07:25:00,2.25195,2.2521,2.25195,2.25198,39900000.0
2006-01-23 07:26:00,2.25195,2.2521,2.2519,2.252,38700000.0
2006-01-23 07:27:00,2.25198,2.25205,2.2519,2.25205,28000000.0
2006-01-23 07:28:00,2.2521,2.25213,2.25207,2.25213,10400000.0
2006-01-23 07:29:00,2.25225,2.25233,2.25223,2.25223,31300000.0
2006-01-23 07:30:00,2.25232,2.25263,2.25232,2.25263,27300000.0
2006-01-23 07:31:00,2.25265,2.25269,2.25242,2.25266,32900000.0
2006-01-23 07:32:00,2.25291,2.25291,2.25268,2.25268,22000000.0
2006-01-23 07:33:00,2.25261,2.25288,2.25261,2.25288,32100000.0
2006-01-23 07:34:00,2.2527,2.25289,2.25266,2.25266,35400000.0
2006-01-23 07:35:00,2.25278,2.25278,2.25265,2.25265,28700000.0
2006-01-23 07:36:00,2.25269,2.25282,2.25269,2.25277,14400000.0
2006-01-23 07:37:00,2.25277,2.25288,2.2527,2.2527,33300000.0
2006-01-23 07:38:00,2.25268,2.25286,2.25246,2.25246,51300000.0
2006-01-23 07:39:00,2.2524,2.25265,2.25234,2.25265,39500000.0
2006-01-23 07:40:00,2.25248,2.25248,2.25233,2.25233,15700000.0
2006-01-23 07:41:00,2.25238,2.2526,2.25221,2.25221,56600000.0
2006-01-23 07:42:00,2.25219,2.25224,2.25208,2.25212,33700000.0
2006-01-23 07:43:00,2.25205,2.25224,2.25198,2.25198,27200000.0
2006-01-23 07:44:00,2.25207,2.25212,2.25195,2.252,27600000.0
2006-01-23 07:45:00,2.25199,2.25217,2.2519,2.252,52700000.0
2006-01-23 07:46:00,2.25214,2.25236,2.25214,2.25234,41700000.0
2006-01-23 07:47:00,2.25232,2.25232,2.25202,2.25202,29200000.0
2006-01-23 07:48:00,2.25205,2.25228,2.25205,2.25228,4800000.0
2006-01-23 07:49:00,2.25232,2.25232,2.252,2.25218,46000000.0
2006-01-23 07:50:00,2.25227,2.25227,2.25207,2.25207,20000000.0
2006-01-23 07:51:00,2.25208,2.25225,2.25202,2.25205,30000000.0
2006-01-23 07:52:00,2.25208,2.25214,2.25191,2.25199,43900000.0
2006-01-23 07:53:00,2.25204,2.25209,2.25197,2.25197,22000000.0
2006-01-23 07:54:00,2.2518,2.25235,2.2518,2.25221,18800000.0
2006-01-23 07:55:00,2.25236,2.25267,2.25236,2.25259,8300000.0
2006-01-23 07:56:00,2.2526,2.25293,2.2526,2.25277,35300000.0
2006-01-23 07:57:00,2.25273,2.2529,2.25264,2.25265,32700000.0
2006-01-23 07:58:00,2.25269,2.2529,2.25269,2.25274,37200000.0
2006-01-23 07:59:00,2.25264,2.25274,2.25253,2.25265,14700000.0
2006-01-23 08:00:00,2.25278,2.25278,2.25241,2.25271,25500000.0
2006-01-23 08:01:00,2.25281,2.25294,2.25277,2.25288,39000000.0
2006-01-23 08:02:00,2.25279,2.25284,2.25275,2.25275,23200000.0
2006-01-23 08:03:00,2.25261,2.25282,2.25254,2.25269,27400000.0
2006-01-23 08:04:00,2.25237,2.25237,2.25177,2.25177,37300000.0
2006-01-23 08:05:00,2.2516,2.25185,2.25145,2.25173,38700000.0
2006-01-23 08:06:00,2.2515,2.25174,2.25147,2.25147,71700000.0
2006-01-23 08:07:00,2.25157,2.25172,2.25143,2.25157,56700001.0
2006-01-23 08:08:00,2.25191,2.25191,2.25161,2.25162,65099998.0
2006-01-23 08:09:00,2.25173,2.25231,2.25173,2.25221,17900000.0
2006-01-23 08:10:00,2.25211,2.25238,2.25207,2.2521,29900000.0
2006-01-23 08:11:00,2.25228,2.25239,2.25209,2.25209,40800000.0
2006-01-23 08:12:00,2.25218,2.25268,2.25218,2.25268,15800000.0
2006-01-23 08:13:00,2.25305,2.25307,2.2529,2.25307,31400000.0
2006-01-23 08:14:00,2.25334,2.25347,2.25323,2.25339,22800000.0
2006-01-23 08:15:00,2.25356,2.25361,2.25336,2.25361,21600000.0
2006-01-23 08:16:00,2.25361,2.25361,2.25344,2.25345,20200000.0
2006-01-23 08:17:00,2.25351,2.25392,2.25351,2.25392,27200000.0
2006-01-23 08:18:00,2.25393,2.25393,2.25313,2.25313,13600000.0
2006-01-23 08:19:00,2.25312,2.25334,2.25312,2.25334,11500000.0
2006-01-23 08:20:00,2.25312,2.25335,2.25312,2.25335,33800000.0
2006-01-23 08:21:00,2.2532,2.25336,2.25317,2.25322,27000000.0
2006-01-23 08:22:00,2.25313,2.25377,2.2531,2.25356,32600000.0
2006-01-23 08:23:00,2.2536,2.25365,2.25331,2.25349,37200000.0
2006-01-23 08:24:00,2.25347,2.25391,2.25344,2.25363,33800000.0
2006-01-23 08:25:00,2.25361,2.25371,2.25347,2.2537,41900000.0
2006-01-23 08:26:00,2.25389,2.254,2.25355,2.25355,18400000.0
2006-01-23 08:27:00,2.25336,2.25357,2.25318,2.25353,27000000.0
2006-01-23 08:28:00,2.25351,2.25371,2.25351,2.25355,47400000.0
2006-01-23 08:29:00,2.25353,2.25365,2.25347,2.25354,55700000.0
2006-01-23 08:30:00,2.25373,2.25405,2.25366,2.25375,27000000.0
2006-01-23 08:31:00,2.25384,2.25384,2.25348,2.25352,69400000.0
2006-01-23 08:32:00,2.2534,2.25343,2.25318,2.25329,34500000.0
2006-01-23 08:33:00,2.25339,2.25339,2.25306,2.25306,14800000.0
2006-01-23 08:34:00,2.25305,2.25381,2.25305,2.25343,38300000.0
2006-01-23 08:35:00,2.25335,2.25362,2.25326,2.25328,56400000.0
2006-01-23 08:36:00,2.25335,2.25364,2.25335,2.25359,22000000.0
2006-01-23 08:37:00,2.2537,2.25397,2.2537,2.25397,15300000.0
2006-01-23 08:38:00,2.25393,2.25401,2.25376,2.25382,43700000.0
2006-01-23 08:39:00,2.2537,2.25397,2.25349,2.25397,29200000.0
2006-01-23 08:40:00,2.25396,2.25406,2.25379,2.25406,23900000.0
2006-01-23 08:41:00,2.25391,2.25415,2.25382,2.25415,27100000.0
2006-01-23 08:42:00,2.25414,2.25454,2.25414,2.25428,34800000.0
2006-01-23 08:43:00,2.25426,2.2544,2.25408,2.25408,25400000.0
2006-01-23 08:44:00,2.25433,2.25433,2.25394,2.25423,37600000.0
2006-01-23 08:45:00,2.25414,2.25418,2.25396,2.25418,21500000.0
2006-01-23 08:46:00,2.25418,2.25425,2.25407,2.25407,21300000.0
2006-01-23 08:47:00,2.25417,2.25417,2.25403,2.25403,53100000.0
2006-01-23 08:48:00,2.2542,2.2544,2.25418,2.2544,25900000.0
2006-01-23 08:49:00,2.25434,2.25437,2.25419,2.25437,17200000.0
2006-01-23 08:50:00,2.25443,2.25464,2.25443,2.25463,45800000.0
2006-01-23 08:51:00,2.25451,2.25481,2.25451,2.25465,27800000.0
2006-01-23 08:52:00,2.2547,2.25494,2.25465,2.25483,40100000.0
2006-01-23 08:53:00,2.25483,2.25503,2.25482,2.25488,33400000.0
2006-01-23 08:54:00,2.25478,2.25481,2.25465,2.25465,20400000.0
2006-01-23 08:55:00,2.2548,2.25487,2.2548,2.25481,22700000.0
2006-01-23 08:56:00,2.2547,2.2549,2.2547,2.25482,42600000.0
2006-01-23 08:57:00,2.25472,2.25477,2.25459,2.2547,30700000.0
2006-01-23 08:58:00,2.25481,2.25481,2.25445,2.25456,43700000.0
2006-01-23 08:59:00,2.25457,2.25472,2.25442,2.25443,31600000.0
2006-01-23 09:00:00,2.25424,2.25431,2.25408,2.25431,32800000.0
2006-01-23 09:01:00,2.25428,2.25428,2.25376,2.25383,19200000.0
2006-01-23 09:02:00,2.25388,2.25406,2.25367,2.25367,35900000.0
2006-01-23 09:03:00,2.25382,2.25429,2.25382,2.2541,30000000.0
2006-01-23 09:04:00,2.2541,2.25414,2.25382,2.25414,51700000.0
2006-01-23 09:05:00,2.25425,2.25434,2.25402,2.25402,31100000.0
2006-01-23 09:06:00,2.25405,2.2542,2.25384,2.25389,26300000.0
2006-01-23 09:07:00,2.25393,2.25411,2.25376,2.25411,16900000.0
2006-01-23 09:08:00,2.25416,2.25437,2.25406,2.25414,42700000.0
2006-01-23 09:09:00,2.2541,2.25429,2.25409,2.25409,21300000.0
2006-01-23 09:10:00,2.25366,2.25366,2.25312,2.25316,28500000.0
2006-01-23 09:11:00,2.25309,2.25317,2.25268,2.25275,60000000.0
2006-01-23 09:12:00,2.25262,2.25262,2.25234,2.25234,24100000.0
2006-01-23 09:13:00,2.25259,2.2526,2.25244,2.25246,22500000.0
2006-01-23 09:14:00,2.25222,2.25226,2.25194,2.25194,38500000.0
2006-01-23 09:15:00,2.25187,2.25187,2.25154,2.25154,22000000.0
2006-01-23 09:16:00,2.25126,2.25182,2.25126,2.25182,24100000.0
2006-01-23 09:17:00,2.2519,2.25199,2.25171,2.2518,35100000.0
2006-01-23 09:18:00,2.25184,2.25237,2.25184,2.25237,19900000.0
2006-01-23 09:19:00,2.25244,2.25302,2.25244,2.25286,38500000.0
2006-01-23 09:20:00,2.25281,2.25312,2.25276,2.25291,38300000.0
2006-01-23 09:21:00,2.25313,2.25338,2.25311,2.25319,47300000.0
2006-01-23 09:22:00,2.25322,2.25322,2.25258,2.2526,60900000.0
2006-01-23 09:23:00,2.25268,2.25334,2.25263,2.25334,24800000.0
2006-01-23 09:24:00,2.25307,2.25313,2.25296,2.25299,30900000.0
2006-01-23 09:25:00,2.25281,2.25299,2.25281,2.25283,15600000.0
2006-01-23 09:26:00,2.25291,2.25297,2.25261,2.25261,29600000.0
2006-01-23 09:27:00,2.25302,2.25343,2.25302,2.25343,20500000.0
2006-01-23 09:28:00,2.25382,2.2542,2.25382,2.2542,35700000.0
2006-01-23 09:29:00,2.25415,2.25424,2.25379,2.25394,26700000.0
2006-01-23 09:30:00,2.25396,2.25422,2.25396,2.25417,25200000.0
2006-01-23 09:31:00,2.25446,2.25455,2.25427,2.25432,34600000.0
2006-01-23 09:32:00,2.25427,2.25427,2.2535,2.25367,65100001.0
2006-01-23 09:33:00,2.25371,2.25375,2.25326,2.25326,52800000.0
2006-01-23 09:34:00,2.25333,2.25352,2.25317,2.25335,29200000.0
2006-01-23 09:35:00,2.25345,2.25346,2.25319,2.2534,29800000.0
2006-01-23 09:36:00,2.2533,2.25355,2.25325,2.25344,41200000.0
2006-01-23 09:37:00,2.2531,2.2532,2.25244,2.25244,46200000.0
2006-01-23 09:38:00,2.25236,2.25298,2.25234,2.25298,25800000.0
2006-01-23 09:39:00,2.25322,2.25371,2.25305,2.25371,79400000.0
2006-01-23 09:40:00,2.25364,2.25364,2.25333,2.25333,26100000.0
2006-01-23 09:41:00,2.25295,2.2532,2.25245,2.25245,38600000.0
2006-01-23 09:42:00,2.25215,2.25247,2.25215,2.25247,32400000.0
2006-01-23 09:43:00,2.25277,2.25361,2.25277,2.25361,14400000.0
2006-01-23 09:44:00,2.25382,2.25386,2.2536,2.25361,37200000.0
2006-01-23 09:45:00,2.25339,2.25339,2.25302,2.2531,31100000.0
2006-01-23 09:46:00,2.2531,2.2531,2.25256,2.25256,39800000.0
2006-01-23 09:47:00,2.2521,2.2521,2.25197,2.25203,13600000.0
2006-01-23 09:48:00,2.25215,2.25228,2.25204,2.2521,44000000.0
2006-01-23 09:49:00,2.25196,2.25196,2.25151,2.25181,22800000.0
2006-01-23 09:50:00,2.25201,2.25202,2.25152,2.25152,45400000.0
2006-01-23 09:51:00,2.25174,2.25175,2.25152,2.25168,22300000.0
2006-01-23 09:52:00,2.25176,2.25184,2.25146,2.25184,29500000.0
2006-01-23 09:53:00,2.25172,2.25191,2.25154,2.2516,34400000.0
2006-01-23 09:54:00,2.25149,2.25161,2.25149,2.25149,23700000.0
2006-01-23 09:55:00,2.25167,2.25209,2.25167,2.25177,23800000.0
2006-01-23 09:56:00,2.25164,2.25193,2.25153,2.25174,37200000.0
2006-01-23 09:57:00,2.25181,2.25213,2.25181,2.25207,28900000.0
2006-01-23 09:58:00,2.25187,2.25187,2.25115,2.25115,31800000.0
2006-01-23 09:59:00,2.25008,2.25008,2.24791,2.24793,20400000.0
2006-01-23 10:00:00,2.24828,2.2489,2.24828,2.24868,27100000.0
2006-01-23 10:01:00,2.24883,2.24899,2.24855,2.24883,30800000.0
2006-01-23 10:02:00,2.24893,2.24913,2.24873,2.24913,23700000.0
2006-01-23 10:03:00,2.24933,2.24938,2.24905,2.24905,33200000.0
2006-01-23 10:04:00,2.24939,2.25001,2.24939,2.24979,40300000.0
2006-01-23 10:05:00,2.2498,2.25,2.24973,2.24973,40500000.0
2006-01-23 10:06:00,2.2499,2.25002,2.24989,2.25001,21400000.0
2006-01-23 10:07:00,2.24993,2.24993,2.2495,2.2495,26400000.0
2006-01-23 10:08:00,2.2492,2.2492,2.24868,2.24876,19900000.0
2006-01-23 10:09:00,2.24834,2.24834,2.24779,2.24779,30600000.0
2006-01-23 10:10:00,2.24796,2.24819,2.24796,2.24819,28100000.0
2006-01-23 10:11:00,2.24822,2.24842,2.24819,2.24828,32400000.0
2006-01-23 10:12:00,2.24815,2.24855,2.24802,2.24847,29500000.0
2006-01-23 10:13:00,2.24849,2.24868,2.24837,2.24849,66000001.0
2006-01-23 10:14:00,2.24851,2.24868,2.24782,2.24782,44500000.0
2006-01-23 10:15:00,2.24781,2.24794,2.24764,2.24783,31800000.0
2006-01-23 10:16:00,2.24787,2.24809,2.24776,2.24794,34100000.0
2006-01-23 10:17:00,2.24797,2.24832,2.24778,2.24832,46500000.0
2006-01-23 10:18:00,2.24822,2.24907,2.24817,2.24907,32700000.0
2006-01-23 10:19:00,2.24903,2.24951,2.24903,2.2492,27600000.0
2006-01-23 10:20:00,2.24914,2.24921,2.24911,2.24916,38200000.0
2006-01-23 10:21:00,2.24913,2.24946,2.24913,2.24946,25600000.0
2006-01-23 10:22:00,2.24914,2.24924,2.24897,2.24906,64800000.0
2006-01-23 10:23:00,2.24892,2.24892,2.24864,2.2487,24400000.0
2006-01-23 10:24:00,2.24867,2.24891,2.24867,2.24891,26400000.0
2006-01-23 10:25:00,2.24878,2.24914,2.24878,2.24906,67299999.0
2006-01-23 10:26:00,2.24908,2.24908,2.2488,2.2488,34699999.0
2006-01-23 10:27:00,2.2486,2.24884,2.2486,2.24871,57100000.0
2006-01-23 10:28:00,2.24872,2.24897,2.24872,2.2489,27800000.0
2006-01-23 10:29:00,2.24888,2.24913,2.24886,2.24913,42500000.0
2006-01-23 10:30:00,2.24886,2.24901,2.2487,2.2487,34600000.0
2006-01-23 10:31:00,2.24861,2.24886,2.24855,2.24865,42000000.0
2006-01-23 10:32:00,2.24855,2.24869,2.24834,2.24834,42000000.0
2006-01-23 10:33:00,2.24846,2.24848,2.24819,2.24823,45000001.0
2006-01-23 10:34:00,2.24828,2.24849,2.24813,2.24813,25600000.0
2006-01-23 10:35:00,2.24812,2.24827,2.24812,2.2482,25900000.0
2006-01-23 10:36:00,2.24837,2.24849,2.24793,2.24793,18400000.0
2006-01-23 10:37:00,2.248,2.24826,2.248,2.24817,45800000.0
2006-01-23 10:38:00,2.24828,2.24838,2.24813,2.24838,26700000.0
2006-01-23 10:39:00,2.24847,2.24876,2.24847,2.24866,53200000.0
2006-01-23 10:40:00,2.24882,2.24882,2.2482,2.2482,38800000.0
2006-01-23 10:41:00,2.2482,2.24852,2.24806,2.24852,39400000.0
2006-01-23 10:42:00,2.24856,2.24886,2.24851,2.24869,37300000.0
2006-01-23 10:43:00,2.2487,2.2491,2.24864,2.2491,31000000.0
2006-01-23 10:44:00,2.24916,2.24939,2.24904,2.24909,52600000.0
2006-01-23 10:45:00,2.24905,2.24905,2.24863,2.24863,18000000.0
2006-01-23 10:46:00,2.24858,2.24881,2.24837,2.24837,54400000.0
2006-01-23 10:47:00,2.24841,2.24869,2.24841,2.24869,27400000.0
2006-01-23 10:48:00,2.24872,2.24901,2.24872,2.24897,43699999.0
2006-01-23 10:49:00,2.24903,2.24937,2.24903,2.24937,31500000.0
2006-01-23 10:50:00,2.2494,2.24957,2.2494,2.24951,14700000.0
2006-01-23 10:51:00,2.24949,2.24953,2.24906,2.24906,36300000.0
2006-01-23 10:52:00,2.24902,2.24909,2.24884,2.24893,23000000.0
2006-01-23 10:53:00,2.24897,2.249,2.24877,2.24877,21600000.0
2006-01-23 10:54:00,2.24883,2.24906,2.24879,2.24891,43300000.0
2006-01-23 10:55:00,2.24909,2.24925,2.24896,2.24898,62300000.0
2006-01-23 10:56:00,2.24888,2.24925,2.24888,2.24925,40100000.0
2006-01-23 10:57:00,2.24924,2.24943,2.24917,2.24943,28600000.0
2006-01-23 10:58:00,2.24947,2.24947,2.248,2.248,34500000.0
2006-01-23 10:59:00,2.24748,2.24821,2.24727,2.24798,39400000.0
2006-01-23 11:00:00,2.24799,2.24849,2.24795,2.24849,38700000.0
2006-01-23 11:01:00,2.24836,2.24867,2.2482,2.2482,33700000.0
2006-01-23 11:02:00,2.24804,2.24843,2.24804,2.24843,19200000.0
2006-01-23 11:03:00,2.24842,2.24847,2.24822,2.24841,60400000.0
2006-01-23 11:04:00,2.24855,2.24856,2.24838,2.24856,22600000.0
2006-01-23 11:05:00,2.24869,2.24873,2.24827,2.24827,27800000.0
2006-01-23 11:06:00,2.24868,2.24883,2.24851,2.24875,32100000.0
2006-01-23 11:07:00,2.24873,2.24906,2.24873,2.24898,28300000.0
2006-01-23 11:08:00,2.24898,2.24932,2.24897,2.24923,18200000.0
2006-01-23 11:09:00,2.24911,2.2493,2.24905,2.24914,36900000.0
2006-01-23 11:10:00,2.24898,2.24926,2.24898,2.24915,50800000.0
2006-01-23 11:11:00,2.24909,2.24925,2.24893,2.24922,28200000.0
2006-01-23 11:12:00,2.24922,2.24972,2.2491,2.24972,25400000.0
2006-01-23 11:13:00,2.24986,2.2504,2.24983,2.25018,49700000.0
2006-01-23 11:14:00,2.25023,2.25035,2.24991,2.24991,58300000.0
2006-01-23 11:15:00,2.24986,2.24999,2.24974,2.24977,24800000.0
2006-01-23 11:16:00,2.24972,2.2501,2.24972,2.2501,27200000.0
2006-01-23 11:17:00,2.25047,2.25071,2.25023,2.25071,34300000.0
2006-01-23 11:18:00,2.2512,2.2512,2.25055,2.2508,23400000.0
2006-01-23 11:19:00,2.25063,2.25063,2.25014,2.2502,38000000.0
2006-01-23 11:20:00,2.25016,2.25016,2.24995,2.25012,60300000.0
2006-01-23 11:21:00,2.24996,2.25001,2.24976,2.24998,39900000.0
2006-01-23 11:22:00,2.24982,2.24985,2.24963,2.2498,37700000.0
2006-01-23 11:23:00,2.24987,2.25005,2.24969,2.24969,47100000.0
2006-01-23 11:24:00,2.24972,2.24972,2.24933,2.24933,34400000.0
2006-01-23 11:25:00,2.24938,2.24993,2.24938,2.24969,31000000.0
2006-01-23 11:26:00,2.24978,2.25012,2.24978,2.25002,25700000.0
2006-01-23 11:27:00,2.24996,2.25022,2.24993,2.25008,27000000.0
2006-01-23 11:28:00,2.25016,2.25033,2.24996,2.25033,63100000.0
2006-01-23 11:29:00,2.25044,2.25086,2.25044,2.25059,47600000.0
2006-01-23 11:30:00,2.25068,2.25088,2.25059,2.2507,30400000.0
2006-01-23 11:31:00,2.25063,2.25075,2.25048,2.25048,42200000.0
2006-01-23 11:32:00,2.25052,2.25071,2.25031,2.25031,23900000.0
2006-01-23 11:33:00,2.25022,2.25033,2.25014,2.25025,47000000.0
2006-01-23 11:34:00,2.25006,2.25006,2.24947,2.24975,43400000.0
2006-01-23 11:35:00,2.24991,2.24993,2.24947,2.24947,25300000.0
2006-01-23 11:36:00,2.24959,2.24969,2.2492,2.24957,47400000.0
2006-01-23 11:37:00,2.24965,2.24969,2.24932,2.24933,25200000.0
2006-01-23 11:38:00,2.24903,2.24903,2.24829,2.24853,42500000.0
2006-01-23 11:39:00,2.2483,2.2489,2.2483,2.24885,43900000.0
2006-01-23 11:40:00,2.2486,2.24896,2.2486,2.24894,41500000.0
2006-01-23 11:41:00,2.24858,2.24905,2.24858,2.24891,35400000.0
2006-01-23 11:42:00,2.24886,2.24955,2.24885,2.24885,46900000.0
2006-01-23 11:43:00,2.24869,2.24885,2.24851,2.24873,41100000.0
2006-01-23 11:44:00,2.24865,2.24885,2.24857,2.24881,48299999.0
2006-01-23 11:45:00,2.24872,2.24872,2.24848,2.24864,36500000.0
2006-01-23 11:46:00,2.24851,2.24851,2.24752,2.24752,41800000.0
2006-01-23 11:47:00,2.24773,2.24784,2.24772,2.24772,27400000.0
2006-01-23 11:48:00,2.2476,2.2483,2.2476,2.2483,27600000.0
2006-01-23 11:49:00,2.24833,2.24848,2.24819,2.24819,42000000.0
2006-01-23 11:50:00,2.24792,2.24811,2.24775,2.24775,32600000.0
2006-01-23 11:51:00,2.24777,2.24777,2.24745,2.24771,28400000.0
2006-01-23 11:52:00,2.24781,2.24805,2.24769,2.24805,29400000.0
2006-01-23 11:53:00,2.24792,2.24797,2.24753,2.24753,39300001.0
2006-01-23 11:54:00,2.24753,2.24781,2.2475,2.24779,33900000.0
2006-01-23 11:55:00,2.24774,2.24794,2.24774,2.24774,55800000.0
2006-01-23 11:56:00,2.24786,2.24806,2.24766,2.24766,46300000.0
2006-01-23 11:57:00,2.24773,2.24843,2.24762,2.2484,31200000.0
2006-01-23 11:58:00,2.24847,2.24847,2.24786,2.24786,23000000.0
2006-01-23 11:59:00,2.24789,2.24789,2.24744,2.24744,39100000.0
2006-01-23 12:00:00,2.24728,2.2473,2.24706,2.24718,34000000.0
2006-01-23 12:01:00,2.24727,2.24727,2.24711,2.24725,57700000.0
2006-01-23 12:02:00,2.24713,2.2476,2.2471,2.2476,27800000.0
2006-01-23 12:03:00,2.24769,2.24784,2.24757,2.24772,22600000.0
2006-01-23 12:04:00,2.2479,2.2487,2.2479,2.24855,29900000.0
2006-01-23 12:05:00,2.24863,2.24873,2.24845,2.24858,41400000.0
2006-01-23 12:06:00,2.24862,2.24862,2.24819,2.24833,24800000.0
2006-01-23 12:07:00,2.24829,2.24835,2.24816,2.24816,38700000.0
2006-01-23 12:08:00,2.24815,2.24831,2.24803,2.24821,40800000.0
2006-01-23 12:09:00,2.2482,2.24838,2.24768,2.24768,36100000.0
2006-01-23 12:10:00,2.24758,2.24786,2.24748,2.2477,24800000.0
2006-01-23 12:11:00,2.24766,2.24781,2.24755,2.24781,18400000.0
2006-01-23 12:12:00,2.24791,2.24835,2.24787,2.24831,33900000.0
2006-01-23 12:13:00,2.24817,2.24839,2.2481,2.2481,29600000.0
2006-01-23 12:14:00,2.24809,2.24818,2.24789,2.2479,53200000.0
2006-01-23 12:15:00,2.24792,2.24827,2.24792,2.24804,46400000.0
2006-01-23 12:16:00,2.24794,2.24821,2.24794,2.24808,29000000.0
2006-01-23 12:17:00,2.24821,2.24837,2.24819,2.24819,27600000.0
2006-01-23 12:18:00,2.24848,2.2487,2.24835,2.24859,40200000.0
2006-01-23 12:19:00,2.24857,2.24858,2.2484,2.2484,36000000.0
2006-01-23 12:20:00,2.24835,2.2485,2.24834,2.24841,39500000.0
2006-01-23 12:21:00,2.24827,2.24836,2.24814,2.24821,28600000.0
2006-01-23 12:22:00,2.24823,2.24823,2.24805,2.2482,25600000.0
2006-01-23 12:23:00,2.2483,2.2483,2.24788,2.248,32900000.0
2006-01-23 12:24:00,2.2479,2.2479,2.24778,2.24778,32900000.0
2006-01-23 12:25:00,2.24793,2.24793,2.24764,2.24778,42200000.0
2006-01-23 12:26:00,2.2478,2.2478,2.24769,2.24774,14800000.0
2006-01-23 12:27:00,2.24785,2.24813,2.24785,2.24801,43800000.0
2006-01-23 12:28:00,2.2481,2.24835,2.24803,2.24812,46100000.0
2006-01-23 12:29:00,2.24807,2.24831,2.24781,2.24781,34200000.0
2006-01-23 12:30:00,2.24778,2.24778,2.24761,2.24771,49400000.0
2006-01-23 12:31:00,2.24754,2.2476,2.24711,2.24711,26900000.0
2006-01-23 12:32:00,2.24699,2.24711,2.24692,2.24711,30400000.0
2006-01-23 12:33:00,2.24703,2.24745,2.24703,2.24725,22300000.0
2006-01-23 12:34:00,2.24726,2.24743,2.24715,2.24743,40800000.0
2006-01-23 12:35:00,2.24731,2.24753,2.24693,2.24693,32200000.0
2006-01-23 12:36:00,2.24688,2.24717,2.24688,2.24695,30400000.0
2006-01-23 12:37:00,2.24684,2.24684,2.24651,2.24651,9200000.0
2006-01-23 12:38:00,2.24637,2.24653,2.24613,2.24625,27200000.0
2006-01-23 12:39:00,2.24602,2.24602,2.24539,2.24548,11900000.0
2006-01-23 12:40:00,2.24536,2.24572,2.24523,2.24532,45000000.0
2006-01-23 12:41:00,2.24521,2.24522,2.24495,2.24522,40900000.0
2006-01-23 12:42:00,2.24526,2.24592,2.24526,2.24592,48100000.0
2006-01-23 12:43:00,2.24596,2.24617,2.2458,2.24588,56700000.0
2006-01-23 12:44:00,2.24576,2.24664,2.24565,2.24654,41600000.0
2006-01-23 12:45:00,2.2465,2.24698,2.24644,2.24695,30400000.0
2006-01-23 12:46:00,2.24684,2.24714,2.24657,2.24669,18800000.0
2006-01-23 12:47:00,2.24677,2.247,2.24653,2.2467,42800000.0
2006-01-23 12:48:00,2.2469,2.24768,2.2469,2.24757,39000000.0
2006-01-23 12:49:00,2.24776,2.24813,2.24776,2.24808,47300000.0
2006-01-23 12:50:00,2.2481,2.2481,2.24732,2.24743,31500000.0
2006-01-23 12:51:00,2.24744,2.24846,2.24744,2.24844,19100000.0
2006-01-23 12:52:00,2.2488,2.24896,2.2482,2.2482,26000000.0
2006-01-23 12:53:00,2.24839,2.24856,2.24833,2.24848,25600000.0
2006-01-23 12:54:00,2.24838,2.24844,2.2482,2.24832,62100000.0
2006-01-23 12:55:00,2.24831,2.24838,2.24822,2.24832,38900000.0
2006-01-23 12:56:00,2.2483,2.24856,2.24803,2.24805,39100000.0
2006-01-23 12:57:00,2.2481,2.24828,2.24758,2.24766,41500000.0
2006-01-23 12:58:00,2.24757,2.24793,2.24756,2.24793,37900000.0
2006-01-23 12:59:00,2.24805,2.24825,2.24805,2.24814,47000000.0
2006-01-23 13:00:00,2.24802,2.24834,2.24799,2.24819,51600000.0
2006-01-23 13:01:00,2.24841,2.24844,2.24799,2.24799,28700000.0
2006-01-23 13:02:00,2.24806,2.24822,2.248,2.24812,24600000.0
2006-01-23 13:03:00,2.24809,2.24828,2.24804,2.24804,35400000.0
2006-01-23 13:04:00,2.24824,2.24844,2.24824,2.24844,32100000.0
2006-01-23 13:05:00,2.24859,2.2489,2.24859,2.24889,18200000.0
2006-01-23 13:06:00,2.2489,2.24891,2.24877,2.24887,21100000.0
2006-01-23 13:07:00,2.24887,2.24926,2.24887,2.24895,56000000.0
2006-01-23 13:08:00,2.24904,2.24909,2.24894,2.24905,35400000.0
2006-01-23 13:09:00,2.24904,2.24904,2.24859,2.24862,28300000.0
2006-01-23 13:10:00,2.24853,2.24888,2.24841,2.24851,51400000.0
2006-01-23 13:11:00,2.24855,2.24855,2.24799,2.24803,39900000.0
2006-01-23 13:12:00,2.24798,2.2486,2.24791,2.24852,38600000.0
2006-01-23 13:13:00,2.24855,2.24869,2.24826,2.24841,45000000.0
2006-01-23 13:14:00,2.24841,2.24878,2.24841,2.24875,41800000.0
2006-01-23 13:15:00,2.24864,2.24901,2.24862,2.24893,57300001.0
2006-01-23 13:16:00,2.24871,2.2489,2.24857,2.24857,60800000.0
2006-01-23 13:17:00,2.24842,2.24864,2.2483,2.24838,31800000.0
2006-01-23 13:18:00,2.24852,2.24883,2.24849,2.2488,33100000.0
2006-01-23 13:19:00,2.24893,2.24898,2.2488,2.24884,19700000.0
2006-01-23 13:20:00,2.24875,2.24917,2.24867,2.24917,30200000.0
2006-01-23 13:21:00,2.2494,2.2494,2.24895,2.24895,30600000.0
2006-01-23 13:22:00,2.24875,2.24897,2.24871,2.24887,30800000.0
2006-01-23 13:23:00,2.24876,2.24892,2.24871,2.24871,50500000.0
2006-01-23 13:24:00,2.24877,2.24901,2.24868,2.24868,19000000.0
2006-01-23 13:25:00,2.24874,2.24898,2.2486,2.24873,36400000.0
2006-01-23 13:26:00,2.24883,2.24909,2.24883,2.2489,33600000.0
2006-01-23 13:27:00,2.24884,2.2493,2.24884,2.24924,41200000.0
2006-01-23 13:28:00,2.24929,2.24936,2.24912,2.24912,36900000.0
2006-01-23 13:29:00,2.24912,2.2495,2.24895,2.24895,35800000.0
2006-01-23 13:30:00,2.24853,2.24877,2.24822,2.24873,34300000.0
2006-01-23 13:31:00,2.2485,2.24883,2.24831,2.24883,54099999.0
2006-01-23 13:32:00,2.24892,2.24893,2.24822,2.24822,46300000.0
2006-01-23 13:33:00,2.24816,2.24833,2.24803,2.24817,35800000.0
2006-01-23 13:34:00,2.24823,2.24861,2.24823,2.24853,27600000.0
2006-01-23 13:35:00,2.24867,2.24868,2.24837,2.24839,33500000.0
2006-01-23 13:36:00,2.24834,2.24848,2.24809,2.24824,34200000.0
2006-01-23 13:37:00,2.24796,2.24812,2.24796,2.24812,20700000.0
2006-01-23 13:38:00,2.24831,2.24831,2.24799,2.2481,51400000.0
2006-01-23 13:39:00,2.24813,2.24831,2.24808,2.24831,45800000.0
2006-01-23 13:40:00,2.2485,2.24865,2.24842,2.24842,30800000.0
2006-01-23 13:41:00,2.24835,2.24872,2.24826,2.24842,27900000.0
2006-01-23 13:42:00,2.24858,2.24876,2.24847,2.24856,22800000.0
2006-01-23 13:43:00,2.24839,2.24886,2.24839,2.24883,41600000.0
2006-01-23 13:44:00,2.24894,2.24894,2.24871,2.24871,48800000.0
2006-01-23 13:45:00,2.24878,2.249,2.24878,2.2489,25700000.0
2006-01-23 13:46:00,2.24897,2.24923,2.24875,2.24881,35200000.0
2006-01-23 13:47:00,2.24825,2.24825,2.24773,2.24776,25100000.0
2006-01-23 13:48:00,2.24788,2.24834,2.24788,2.24813,27300000.0
2006-01-23 13:49:00,2.24821,2.24834,2.24817,2.24822,22400000.0
2006-01-23 13:50:00,2.24815,2.24815,2.24795,2.248,24200000.0
2006-01-23 13:51:00,2.24787,2.24787,2.24769,2.24769,33500000.0
2006-01-23 13:52:00,2.24785,2.24785,2.24757,2.2476,49400000.0
2006-01-23 13:53:00,2.24754,2.2478,2.24751,2.24778,49500000.0
2006-01-23 13:54:00,2.24756,2.24769,2.24753,2.24765,24600000.0
2006-01-23 13:55:00,2.24739,2.24739,2.24726,2.24726,6400000.0
2006-01-23 13:56:00,2.24714,2.24742,2.24714,2.24738,25400000.0
2006-01-23 13:57:00,2.24761,2.2478,2.24759,2.2478,22000000.0
2006-01-23 13:58:00,2.2477,2.24826,2.24751,2.24826,34400000.0
2006-01-23 13:59:00,2.24819,2.24825,2.24806,2.24821,47200000.0
2006-01-23 14:00:00,2.24819,2.24823,2.24789,2.24823,36700000.0
2006-01-23 14:01:00,2.24838,2.24876,2.24838,2.2485,31600000.0
2006-01-23 14:02:00,2.24823,2.24904,2.24823,2.24885,28400000.0
2006-01-23 14:03:00,2.24888,2.24898,2.2487,2.24872,44400000.0
2006-01-23 14:04:00,2.24872,2.24881,2.2487,2.24881,29500000.0
2006-01-23 14:05:00,2.24865,2.24865,2.24853,2.24854,22200000.0
2006-01-23 14:06:00,2.24854,2.24883,2.24854,2.24866,26400000.0
2006-01-23 14:07:00,2.24857,2.24857,2.24832,2.24842,52200000.0
2006-01-23 14:08:00,2.24856,2.24899,2.24849,2.24883,49100000.0
2006-01-23 14:09:00,2.2489,2.24902,2.24888,2.24894,25600000.0
2006-01-23 14:10:00,2.2489,2.24912,2.24878,2.24882,38800000.0
2006-01-23 14:11:00,2.24874,2.24926,2.24861,2.24905,43800000.0
2006-01-23 14:12:00,2.2495,2.2495,2.24931,2.24935,31800000.0
2006-01-23 14:13:00,2.24921,2.24946,2.24921,2.24946,35700000.0
2006-01-23 14:14:00,2.24939,2.24949,2.24931,2.2494,26900000.0
2006-01-23 14:15:00,2.24925,2.24959,2.24925,2.24946,46200000.0
2006-01-23 14:16:00,2.24947,2.24967,2.24935,2.24967,72100000.0
2006-01-23 14:17:00,2.24939,2.24955,2.24931,2.24942,21100000.0
2006-01-23 14:18:00,2.24957,2.2497,2.24942,2.24952,41800000.0
2006-01-23 14:19:00,2.24937,2.24953,2.24911,2.24911,74600000.0
2006-01-23 14:20:00,2.24923,2.24957,2.24923,2.24949,52700000.0
2006-01-23 14:21:00,2.24938,2.24951,2.24925,2.24925,67900000.0
2006-01-23 14:22:00,2.24926,2.24987,2.24926,2.24987,17700000.0
2006-01-23 14:23:00,2.24986,2.25002,2.24964,2.24988,47900000.0
2006-01-23 14:24:00,2.24976,2.24983,2.24959,2.2496,43600000.0
2006-01-23 14:25:00,2.24951,2.24975,2.24949,2.24949,26600000.0
2006-01-23 14:26:00,2.24904,2.24916,2.24882,2.24894,63500000.0
2006-01-23 14:27:00,2.24899,2.24911,2.24891,2.24911,33100000.0
2006-01-23 14:28:00,2.2489,2.24893,2.2487,2.2487,29600000.0
2006-01-23 14:29:00,2.24877,2.24885,2.24862,2.24862,27300000.0
2006-01-23 14:30:00,2.24862,2.24896,2.24842,2.24842,29100000.0
2006-01-23 14:31:00,2.24844,2.24852,2.2482,2.24842,36800000.0
2006-01-23 14:32:00,2.24823,2.24873,2.24819,2.24873,52900000.0
2006-01-23 14:33:00,2.2486,2.24867,2.24847,2.24847,39300000.0
2006-01-23 14:34:00,2.24848,2.24858,2.24828,2.24849,33600000.0
2006-01-23 14:35:00,2.24844,2.2486,2.24844,2.2485,23000000.0
2006-01-23 14:36:00,2.24851,2.24851,2.24765,2.24765,18100000.0
2006-01-23 14:37:00,2.24752,2.24762,2.24663,2.24664,39000000.0
2006-01-23 14:38:00,2.24697,2.24713,2.24679,2.24699,28600000.0
2006-01-23 14:39:00,2.24689,2.247,2.24642,2.24645,26400000.0
2006-01-23 14:40:00,2.24667,2.24746,2.24667,2.24714,42900000.0
2006-01-23 14:41:00,2.24698,2.24731,2.24698,2.24729,33200000.0
2006-01-23 14:42:00,2.24739,2.24751,2.24727,2.24745,33900000.0
2006-01-23 14:43:00,2.24743,2.24756,2.24708,2.2475,41400000.0
2006-01-23 14:44:00,2.24761,2.24781,2.24755,2.24768,29300000.0
2006-01-23 14:45:00,2.2476,2.24786,2.24753,2.24758,36000000.0
2006-01-23 14:46:00,2.24766,2.24784,2.24758,2.24758,24500000.0
2006-01-23 14:47:00,2.24774,2.24788,2.24732,2.24736,23400000.0
2006-01-23 14:48:00,2.24754,2.24865,2.24754,2.24865,32600000.0
2006-01-23 14:49:00,2.24891,2.24891,2.2487,2.24878,50900000.0
2006-01-23 14:50:00,2.24858,2.24885,2.24858,2.24885,49000000.0
2006-01-23 14:51:00,2.24871,2.249,2.24856,2.24869,26000000.0
2006-01-23 14:52:00,2.24878,2.24908,2.24863,2.24908,36800000.0
2006-01-23 14:53:00,2.24905,2.24914,2.24875,2.24881,26000000.0
2006-01-23 14:54:00,2.24872,2.24881,2.24854,2.24855,39800000.0
2006-01-23 14:55:00,2.24853,2.24864,2.24824,2.24864,37600000.0
2006-01-23 14:56:00,2.24881,2.24881,2.24845,2.24855,32600000.0
2006-01-23 14:57:00,2.24843,2.24881,2.24843,2.24872,37200000.0
2006-01-23 14:58:00,2.24884,2.2493,2.24884,2.24909,37200000.0
2006-01-23 14:59:00,2.24931,2.24975,2.24931,2.24975,22600000.0
2006-01-23 15:00:00,2.24967,2.24982,2.24939,2.24939,56000000.0
2006-01-23 15:01:00,2.24932,2.24967,2.24932,2.24938,25400000.0
2006-01-23 15:02:00,2.24938,2.24942,2.24918,2.24933,51199999.0
2006-01-23 15:03:00,2.24921,2.24921,2.24891,2.24899,19400000.0
2006-01-23 15:04:00,2.24899,2.24964,2.24899,2.24944,42100000.0
2006-01-23 15:05:00,2.24955,2.24959,2.24942,2.24942,21300000.0
2006-01-23 15:06:00,2.24945,2.24985,2.24945,2.24947,41100000.0
2006-01-23 15:07:00,2.24934,2.24943,2.24907,2.2493,16600000.0
2006-01-23 15:08:00,2.24932,2.24949,2.24929,2.24942,55100000.0
2006-01-23 15:09:00,2.24931,2.2494,2.24919,2.24926,31800000.0
2006-01-23 15:10:00,2.24908,2.24917,2.24899,2.24916,45100000.0
2006-01-23 15:11:00,2.24881,2.24895,2.24861,2.24868,24200000.0
2006-01-23 15:12:00,2.24867,2.24904,2.24863,2.24902,26500000.0
2006-01-23 15:13:00,2.24928,2.24936,2.24906,2.24928,26300000.0
2006-01-23 15:14:00,2.24958,2.24964,2.24922,2.24922,32800000.0
2006-01-23 15:15:00,2.24919,2.2492,2.24893,2.2492,30000000.0
2006-01-23 15:16:00,2.24922,2.24922,2.24903,2.24904,21200000.0
2006-01-23 15:17:00,2.24912,2.24924,2.24894,2.24916,42000000.0
2006-01-23 15:18:00,2.2492,2.2492,2.24897,2.24897,26400000.0
2006-01-23 15:19:00,2.24877,2.24891,2.24861,2.24882,44200000.0
2006-01-23 15:20:00,2.24888,2.24888,2.24853,2.24853,30000000.0
2006-01-23 15:21:00,2.24873,2.24902,2.24872,2.24887,32300000.0
2006-01-23 15:22:00,2.24888,2.24924,2.24862,2.24891,32800000.0
2006-01-23 15:23:00,2.24882,2.24885,2.24862,2.24862,31000000.0
2006-01-23 15:24:00,2.24873,2.24902,2.24861,2.24878,39500000.0
2006-01-23 15:25:00,2.24864,2.24874,2.24852,2.24852,31600000.0
2006-01-23 15:26:00,2.24849,2.24862,2.24837,2.24848,58199999.0
2006-01-23 15:27:00,2.24836,2.24836,2.24811,2.24822,27900000.0
2006-01-23 15:28:00,2.24813,2.2483,2.24804,2.24814,49300000.0
2006-01-23 15:29:00,2.24806,2.24823,2.24803,2.24818,22800000.0
2006-01-23 15:30:00,2.24824,2.24861,2.24824,2.24824,25000000.0
2006-01-23 15:31:00,2.24818,2.24838,2.2481,2.2481,41900000.0
2006-01-23 15:32:00,2.2481,2.24839,2.24803,2.24822,31600000.0
2006-01-23 15:33:00,2.24818,2.24835,2.24807,2.24807,20000000.0
2006-01-23 15:34:00,2.24797,2.24801,2.24747,2.24747,16000000.0
2006-01-23 15:35:00,2.24738,2.24779,2.24738,2.24764,50100000.0
2006-01-23 15:36:00,2.24761,2.24796,2.24761,2.24781,71300000.0
2006-01-23 15:37:00,2.24802,2.2482,2.24787,2.24798,30600000.0
2006-01-23 15:38:00,2.248,2.24815,2.24782,2.24782,49200000.0
2006-01-23 15:39:00,2.24795,2.24795,2.24749,2.24763,36400000.0
2006-01-23 15:40:00,2.24765,2.24813,2.2475,2.24789,26500000.0
2006-01-23 15:41:00,2.24778,2.248,2.24766,2.2479,39500000.0
2006-01-23 15:42:00,2.24799,2.24824,2.24789,2.24797,20100000.0
2006-01-23 15:43:00,2.24802,2.24819,2.24791,2.24819,35600000.0
2006-01-23 15:44:00,2.24819,2.24873,2.24819,2.24852,51200000.0
2006-01-23 15:45:00,2.24869,2.249,2.24869,2.24874,55200000.0
2006-01-23 15:46:00,2.24872,2.24907,2.24872,2.24882,34600000.0
2006-01-23 15:47:00,2.24872,2.24892,2.24847,2.24847,35400000.0
2006-01-23 15:48:00,2.24849,2.24869,2.24842,2.24859,42700000.0
2006-01-23 15:49:00,2.24869,2.24899,2.24854,2.24869,47100000.0
2006-01-23 15:50:00,2.24874,2.24895,2.24843,2.24843,28500000.0
2006-01-23 15:51:00,2.24816,2.24839,2.24816,2.24823,32600000.0
2006-01-23 15:52:00,2.24838,2.24852,2.24837,2.24848,30400000.0
2006-01-23 15:53:00,2.24846,2.24893,2.24846,2.24889,30600000.0
2006-01-23 15:54:00,2.24891,2.24911,2.24885,2.24885,36800000.0
2006-01-23 15:55:00,2.24883,2.2491,2.24883,2.2489,34600000.0
2006-01-23 15:56:00,2.24893,2.24922,2.24886,2.24889,53000000.0
2006-01-23 15:57:00,2.24896,2.24923,2.24886,2.24923,40800000.0
2006-01-23 15:58:00,2.24937,2.24963,2.24937,2.24946,45500000.0
2006-01-23 15:59:00,2.24958,2.24964,2.24951,2.24958,38700000.0
2006-01-23 16:00:00,2.24942,2.24942,2.24915,2.24923,28200000.0
2006-01-23 16:01:00,2.24915,2.24923,2.24905,2.24923,28300000.0
2006-01-23 16:02:00,2.24926,2.24932,2.24901,2.24901,52100000.0
2006-01-23 16:03:00,2.24903,2.2492,2.24903,2.2492,10400000.0
2006-01-23 16:04:00,2.24904,2.24904,2.24825,2.24828,38400000.0
2006-01-23 16:05:00,2.24827,2.24827,2.24748,2.24748,33500000.0
2006-01-23 16:06:00,2.24727,2.24757,2.24722,2.24735,40600000.0
2006-01-23 16:07:00,2.24719,2.24749,2.24719,2.24749,41400000.0
2006-01-23 16:08:00,2.24729,2.24744,2.24727,2.2474,50800000.0
2006-01-23 16:09:00,2.24749,2.24753,2.24722,2.24723,41300000.0
2006-01-23 16:10:00,2.24729,2.24753,2.24729,2.24743,15800000.0
2006-01-23 16:11:00,2.24743,2.24748,2.24718,2.24731,40200001.0
2006-01-23 16:12:00,2.24713,2.24732,2.24706,2.2472,42300000.0
2006-01-23 16:13:00,2.24724,2.24739,2.24716,2.24716,33000000.0
2006-01-23 16:14:00,2.24739,2.24776,2.24739,2.24756,46300000.0
2006-01-23 16:15:00,2.24747,2.24772,2.24741,2.24772,16400000.0
2006-01-23 16:16:00,2.24788,2.24792,2.24776,2.2479,33299999.0
2006-01-23 16:17:00,2.24785,2.24794,2.24753,2.24786,41600000.0
2006-01-23 16:18:00,2.24768,2.24783,2.24767,2.24772,43700000.0
2006-01-23 16:19:00,2.24782,2.24802,2.24778,2.2479,27000000.0
2006-01-23 16:20:00,2.24799,2.24799,2.24758,2.24767,18200000.0
2006-01-23 16:21:00,2.24773,2.24786,2.24768,2.24769,28800000.0
2006-01-23 16:22:00,2.24777,2.24797,2.2475,2.24775,35700000.0
2006-01-23 16:23:00,2.24773,2.24831,2.24773,2.24809,44900000.0
2006-01-23 16:24:00,2.24808,2.24863,2.24801,2.2485,36600000.0
2006-01-23 16:25:00,2.24839,2.24865,2.24835,2.24865,26300000.0
2006-01-23 16:26:00,2.24857,2.2487,2.24843,2.2487,27600000.0
2006-01-23 16:27:00,2.24872,2.24885,2.24868,2.24872,24900000.0
2006-01-23 16:28:00,2.24895,2.2491,2.24885,2.24885,28000000.0
2006-01-23 16:29:00,2.24869,2.24888,2.24851,2.24859,31100000.0
2006-01-23 16:30:00,2.24854,2.24882,2.24854,2.24864,31200000.0
2006-01-23 16:31:00,2.24845,2.24845,2.24815,2.24815,33900000.0
2006-01-23 16:32:00,2.24806,2.24806,2.24778,2.24778,35700000.0
2006-01-23 16:33:00,2.24772,2.24805,2.24772,2.24805,22400000.0
2006-01-23 16:34:00,2.2481,2.24822,2.248,2.24822,40100000.0
2006-01-23 16:35:00,2.24813,2.24831,2.24775,2.24796,36000000.0
2006-01-23 16:36:00,2.24784,2.24786,2.24762,2.24762,19200000.0
2006-01-23 16:37:00,2.24766,2.24769,2.24741,2.24748,28800000.0
2006-01-23 16:38:00,2.2474,2.2474,2.24713,2.24714,27700000.0
2006-01-23 16:39:00,2.24716,2.24754,2.24716,2.24751,31200000.0
2006-01-23 16:40:00,2.24767,2.24767,2.24726,2.24741,21100000.0
2006-01-23 16:41:00,2.24739,2.24757,2.24718,2.24718,41300000.0
2006-01-23 16:42:00,2.2471,2.24731,2.24704,2.24713,68200001.0
2006-01-23 16:43:00,2.24735,2.24746,2.2472,2.24736,51500000.0
2006-01-23 16:44:00,2.24725,2.24764,2.24721,2.24737,40200000.0
2006-01-23 16:45:00,2.24733,2.2476,2.24733,2.2476,51200000.0
2006-01-23 16:46:00,2.2477,2.24795,2.24767,2.24791,42400000.0
2006-01-23 16:47:00,2.24787,2.24806,2.24758,2.24762,33300000.0
2006-01-23 16:48:00,2.2475,2.24771,2.2475,2.24758,18100000.0
2006-01-23 16:49:00,2.24769,2.24805,2.24769,2.24787,22200000.0
2006-01-23 16:50:00,2.24784,2.24811,2.24781,2.248,46800000.0
2006-01-23 16:51:00,2.24794,2.2483,2.24794,2.24823,36600000.0
2006-01-23 16:52:00,2.24804,2.24809,2.24788,2.24799,29300000.0
2006-01-23 16:53:00,2.24784,2.24798,2.2478,2.24798,28400000.0
2006-01-23 16:54:00,2.24787,2.24815,2.24787,2.2481,59900000.0
2006-01-23 16:55:00,2.24811,2.24822,2.24785,2.24785,42800000.0
2006-01-23 16:56:00,2.24794,2.24822,2.24794,2.2482,19800000.0
2006-01-23 16:57:00,2.24828,2.24833,2.24806,2.24822,31000000.0
2006-01-23 16:58:00,2.24807,2.24828,2.24793,2.24815,31900000.0
2006-01-23 16:59:00,2.24838,2.24874,2.24838,2.2484,31900000.0
2006-01-23 17:00:00,2.24812,2.24814,2.24747,2.24747,36200000.0
2006-01-23 17:01:00,2.24749,2.24757,2.24722,2.24722,35200000.0
2006-01-23 17:02:00,2.2471,2.24763,2.2471,2.24751,45400000.0
2006-01-23 17:03:00,2.24753,2.24763,2.24737,2.24762,44300000.0
2006-01-23 17:04:00,2.24756,2.24784,2.24756,2.24782,39100000.0
2006-01-23 17:05:00,2.24779,2.24788,2.24755,2.24775,41900000.0
2006-01-23 17:06:00,2.24777,2.24777,2.24734,2.24749,45900000.0
2006-01-23 17:07:00,2.24752,2.24752,2.24709,2.24728,36500000.0
2006-01-23 17:08:00,2.24728,2.24811,2.24728,2.248,33300000.0
2006-01-23 17:09:00,2.24801,2.24838,2.24792,2.24838,42900000.0
2006-01-23 17:10:00,2.24843,2.24866,2.24835,2.24859,42500000.0
2006-01-23 17:11:00,2.24858,2.24864,2.24821,2.24848,36800000.0
2006-01-23 17:12:00,2.24843,2.24843,2.24802,2.24822,40400000.0
2006-01-23 17:13:00,2.24818,2.24818,2.2476,2.2476,20400000.0
2006-01-23 17:14:00,2.24745,2.24784,2.24741,2.24781,37400000.0
2006-01-23 17:15:00,2.24767,2.24784,2.24767,2.2478,44000000.0
2006-01-23 17:16:00,2.24786,2.24786,2.2471,2.2471,30100000.0
2006-01-23 17:17:00,2.24724,2.24732,2.24689,2.24689,27600000.0
2006-01-23 17:18:00,2.24676,2.24693,2.24676,2.24689,19500000.0
2006-01-23 17:19:00,2.24699,2.24699,2.24669,2.24672,29100000.0
2006-01-23 17:20:00,2.24711,2.24725,2.24679,2.24718,34500000.0
2006-01-23 17:21:00,2.24729,2.2475,2.24728,2.24728,57700000.0
2006-01-23 17:22:00,2.24736,2.24786,2.24736,2.24785,45800000.0
2006-01-23 17:23:00,2.24807,2.24807,2.24787,2.24801,28500000.0
2006-01-23 17:24:00,2.24788,2.24827,2.24788,2.24822,28900000.0
2006-01-23 17:25:00,2.24816,2.24861,2.24816,2.24819,42600000.0
2006-01-23 17:26:00,2.24798,2.24837,2.24798,2.24837,31000000.0
2006-01-23 17:27:00,2.24849,2.24861,2.24849,2.24861,28600000.0
2006-01-23 17:28:00,2.24861,2.24862,2.24844,2.24856,39700000.0
2006-01-23 17:29:00,2.24846,2.24846,2.24801,2.24801,15500000.0
2006-01-23 17:30:00,2.24801,2.24801,2.24774,2.24777,47500000.0
2006-01-23 17:31:00,2.24774,2.24774,2.24727,2.24727,30600000.0
2006-01-23 17:32:00,2.247,2.247,2.24658,2.24666,17500000.0
2006-01-23 17:33:00,2.24677,2.24692,2.24653,2.24672,57100000.0
2006-01-23 17:34:00,2.24682,2.2469,2.24679,2.24679,28600000.0
2006-01-23 17:35:00,2.24699,2.24705,2.24678,2.247,57400000.0
2006-01-23 17:36:00,2.24718,2.2473,2.24709,2.24709,18000000.0
2006-01-23 17:37:00,2.2469,2.24709,2.2469,2.24705,21600000.0
2006-01-23 17:38:00,2.24722,2.24758,2.24713,2.24758,38800000.0
2006-01-23 17:39:00,2.24746,2.24746,2.24706,2.24706,49200000.0
2006-01-23 17:40:00,2.24716,2.24721,2.24693,2.24705,23200000.0
2006-01-23 17:41:00,2.24712,2.24713,2.24698,2.24698,29300000.0
2006-01-23 17:42:00,2.24702,2.24724,2.24702,2.24724,11100000.0
2006-01-23 17:43:00,2.24728,2.24728,2.24694,2.24704,25400000.0
2006-01-23 17:44:00,2.24692,2.24712,2.24683,2.24691,48200000.0
2006-01-23 17:45:00,2.24683,2.24715,2.24683,2.24714,30300000.0
2006-01-23 17:46:00,2.24708,2.2471,2.24708,2.2471,11200000.0
2006-01-23 17:47:00,2.24699,2.2472,2.24699,2.2472,50100000.0
2006-01-23 17:48:00,2.24696,2.24704,2.24689,2.24701,33400000.0
2006-01-23 17:49:00,2.24718,2.24795,2.24718,2.24775,19800000.0
2006-01-23 17:50:00,2.24789,2.24815,2.24769,2.2481,50300000.0
2006-01-23 17:51:00,2.24815,2.24818,2.24797,2.24807,21500000.0
2006-01-23 17:52:00,2.24817,2.24834,2.24816,2.24828,36600000.0
2006-01-23 17:53:00,2.24805,2.24832,2.248,2.24805,18600000.0
2006-01-23 17:54:00,2.24788,2.24821,2.2478,2.24805,28600000.0
2006-01-23 17:55:00,2.24816,2.24842,2.24816,2.2483,24500000.0
2006-01-23 17:56:00,2.2485,2.24854,2.24814,2.24817,33800000.0
2006-01-23 17:57:00,2.2483,2.2484,2.2482,2.2482,47300000.0
2006-01-23 17:58:00,2.24828,2.24844,2.24814,2.24844,30600000.0
2006-01-23 17:59:00,2.24851,2.2487,2.24851,2.2486,27300000.0
2006-01-23 18:00:00,2.24878,2.24911,2.24878,2.249,50800000.0
2006-01-23 18:01:00,2.24911,2.24937,2.24897,2.24897,322000001.0
2006-01-23 18:02:00,2.24902,2.24939,2.24862,2.2492,316899999.0
2006-01-23 18:03:00,2.2493,2.2497,2.24922,2.24938,410500000.0
2006-01-23 18:04:00,2.24935,2.24939,2.24892,2.24902,320800000.0
2006-01-23 18:05:00,2.24913,2.24934,2.24899,2.24914,211600000.0
2006-01-23 18:06:00,2.24915,2.24972,2.24915,2.2495,394400000.0
2006-01-23 18:07:00,2.24955,2.24977,2.24928,2.24977,381700001.0
2006-01-23 18:08:00,2.24967,2.2499,2.2495,2.24954,443800001.0
2006-01-23 18:09:00,2.24954,2.24992,2.24949,2.24954,276300000.0
2006-01-23 18:10:00,2.24944,2.24961,2.2492,2.2496,308100000.0
2006-01-23 18:11:00,2.24965,2.25006,2.24949,2.2499,248500000.0
2006-01-23 18:12:00,2.24993,2.25026,2.24986,2.24993,156500000.0
2006-01-23 18:13:00,2.24974,2.25004,2.24967,2.2499,149800000.0
2006-01-23 18:14:00,2.24998,2.24998,2.24942,2.24944,297400001.0
2006-01-23 18:15:00,2.2494,2.24982,2.24911,2.24911,294900000.0
2006-01-23 18:16:00,2.24924,2.24927,2.24898,2.24916,367000000.0
2006-01-23 18:17:00,2.24923,2.24927,2.24886,2.24897,192500000.0
2006-01-23 18:18:00,2.24918,2.24925,2.24889,2.24903,179400001.0
2006-01-23 18:19:00,2.24904,2.24931,2.24904,2.24918,281099999.0
2006-01-23 18:20:00,2.24917,2.24928,2.24903,2.24919,166700000.0
2006-01-23 18:21:00,2.24917,2.24928,2.24889,2.24905,242400000.0
2006-01-23 18:22:00,2.24907,2.24919,2.24896,2.24919,232700000.0
2006-01-23 18:23:00,2.24913,2.24925,2.24888,2.24922,374999999.0
2006-01-23 18:24:00,2.24917,2.24918,2.24891,2.24908,338100000.0
2006-01-23 18:25:00,2.24903,2.24919,2.24891,2.24908,312000000.0
2006-01-23 18:26:00,2.24908,2.24933,2.24887,2.24889,361599999.0
2006-01-23 18:27:00,2.24891,2.24933,2.2489,2.24898,273700000.0
2006-01-23 18:28:00,2.24899,2.24914,2.24872,2.24904,215200000.0
2006-01-23 18:29:00,2.24893,2.24912,2.24869,2.24894,259099999.0
2006-01-23 18:30:00,2.2489,2.24908,2.24873,2.24892,206200000.0
2006-01-23 18:31:00,2.24907,2.24926,2.24907,2.24922,185300000.0
2006-01-23 18:32:00,2.24934,2.24948,2.24925,2.2493,117900000.0
2006-01-23 18:33:00,2.24929,2.24929,2.24888,2.24888,292000000.0
2006-01-23 18:34:00,2.24887,2.24898,2.24869,2.2488,368400000.0
2006-01-23 18:35:00,2.24875,2.24896,2.24858,2.24893,158800000.0
2006-01-23 18:36:00,2.24882,2.24894,2.24863,2.2487,109100000.0
2006-01-23 18:37:00,2.24867,2.2487,2.24848,2.24855,71200000.0
2006-01-23 18:38:00,2.24855,2.24861,2.24837,2.24848,105999999.0
2006-01-23 18:39:00,2.24849,2.24905,2.24849,2.24905,167000000.0
2006-01-23 18:40:00,2.24909,2.24917,2.24875,2.24888,223100000.0
2006-01-23 18:41:00,2.24895,2.24922,2.24891,2.2492,133800000.0
2006-01-23 18:42:00,2.24928,2.24932,2.2489,2.24912,110000000.0
2006-01-23 18:43:00,2.24913,2.24937,2.2491,2.2491,67500000.0
2006-01-23 18:44:00,2.24921,2.24937,2.24915,2.24915,152800000.0
2006-01-23 18:45:00,2.2491,2.24924,2.24888,2.24902,72100000.0
2006-01-23 18:46:00,2.24906,2.24907,2.2489,2.24907,37700000.0
2006-01-23 18:47:00,2.249,2.24934,2.24894,2.24934,23200000.0
2006-01-23 18:48:00,2.2493,2.24948,2.24925,2.24935,80200000.0
2006-01-23 18:49:00,2.24945,2.24945,2.24915,2.24917,23000000.0
2006-01-23 18:50:00,2.24898,2.24928,2.24896,2.24906,51700000.0
2006-01-23 18:51:00,2.24892,2.24892,2.24858,2.24858,154300000.0
2006-01-23 18:52:00,2.24858,2.24893,2.24858,2.2486,162500000.0
2006-01-23 18:53:00,2.24865,2.24901,2.24865,2.24875,135700000.0
2006-01-23 18:54:00,2.24874,2.24898,2.2487,2.24883,106500000.0
2006-01-23 18:55:00,2.24869,2.24877,2.24849,2.2485,155200000.0
2006-01-23 18:56:00,2.2485,2.2487,2.24849,2.24867,49100000.0
2006-01-23 18:57:00,2.24878,2.24891,2.24861,2.24861,122300000.0
2006-01-23 18:58:00,2.24863,2.24868,2.24836,2.24836,281900000.0
2006-01-23 18:59:00,2.24839,2.24872,2.24833,2.24844,187000000.0
2006-01-23 19:00:00,2.24838,2.24845,2.24832,2.24844,111000000.0
2006-01-23 19:01:00,2.24823,2.2484,2.24823,2.24831,26000000.0
2006-01-23 19:02:00,2.24816,2.24816,2.24772,2.24795,159800000.0
2006-01-23 19:03:00,2.24787,2.24787,2.24751,2.24751,74600000.0
2006-01-23 19:04:00,2.24755,2.2476,2.24744,2.2476,40400000.0
2006-01-23 19:05:00,2.24753,2.24759,2.24734,2.24734,42600000.0
2006-01-23 19:06:00,2.24726,2.24768,2.24726,2.24754,207600000.0
2006-01-23 19:07:00,2.24755,2.24779,2.24755,2.24758,138700000.0
2006-01-23 19:08:00,2.2478,2.2478,2.24756,2.24778,235400000.0
2006-01-23 19:09:00,2.24773,2.24781,2.24755,2.24765,103600000.0
2006-01-23 19:10:00,2.24768,2.24788,2.2476,2.24777,71100000.0
2006-01-23 19:11:00,2.24768,2.24768,2.24742,2.24742,36500000.0
2006-01-23 19:12:00,2.24739,2.24759,2.24739,2.24752,42600000.0
2006-01-23 19:13:00,2.24758,2.24798,2.24756,2.24766,132400000.0
2006-01-23 19:14:00,2.24774,2.24791,2.24774,2.24791,107700000.0
2006-01-23 19:15:00,2.24801,2.24831,2.24798,2.24798,116400000.0
2006-01-23 19:16:00,2.24797,2.24798,2.24782,2.24798,32900000.0
2006-01-23 19:17:00,2.24807,2.24819,2.24793,2.24793,78100000.0
2006-01-23 19:18:00,2.24779,2.24796,2.24727,2.24727,91100000.0
2006-01-23 19:19:00,2.24725,2.2476,2.24717,2.24723,91600000.0
2006-01-23 19:20:00,2.24733,2.24737,2.2472,2.24737,124200000.0
2006-01-23 19:21:00,2.2473,2.2473,2.24713,2.24727,111100000.0
2006-01-23 19:22:00,2.24723,2.24735,2.2471,2.24735,52600000.0
2006-01-23 19:23:00,2.24716,2.24716,2.24692,2.24704,143800000.0
2006-01-23 19:24:00,2.24716,2.2473,2.24703,2.2473,63200000.0
2006-01-23 19:25:00,2.24728,2.24728,2.24713,2.24713,60500000.0
2006-01-23 19:26:00,2.24715,2.24745,2.24715,2.24745,147699999.0
2006-01-23 19:27:00,2.24758,2.24761,2.24735,2.24756,124700000.0
2006-01-23 19:28:00,2.24764,2.24779,2.24757,2.24768,76000000.0
2006-01-23 19:29:00,2.24771,2.24784,2.24767,2.24772,143800000.0
2006-01-23 19:30:00,2.24771,2.24791,2.24763,2.24791,179700000.0
2006-01-23 19:31:00,2.24775,2.24775,2.24728,2.24732,80700000.0
2006-01-23 19:32:00,2.24733,2.24762,2.24729,2.24742,151000000.0
2006-01-23 19:33:00,2.24739,2.24741,2.24708,2.24708,73600000.0
2006-01-23 19:34:00,2.24723,2.24746,2.24723,2.24746,123700001.0
2006-01-23 19:35:00,2.24742,2.24766,2.24732,2.24738,126900000.0
2006-01-23 19:36:00,2.24737,2.24774,2.24737,2.2475,135600000.0
2006-01-23 19:37:00,2.24772,2.24796,2.24767,2.2478,55500000.0
2006-01-23 19:38:00,2.24769,2.24781,2.24744,2.24744,28400000.0
2006-01-23 19:39:00,2.2474,2.24752,2.24725,2.24752,51400000.0
2006-01-23 19:40:00,2.24748,2.24748,2.24703,2.24722,117600000.0
2006-01-23 19:41:00,2.24713,2.24741,2.24689,2.24701,89900000.0
2006-01-23 19:42:00,2.24707,2.2473,2.24656,2.24695,71800000.0
2006-01-23 19:43:00,2.24701,2.24724,2.24696,2.24696,33900000.0
2006-01-23 19:44:00,2.24691,2.24723,2.24691,2.24717,80000000.0
2006-01-23 19:45:00,2.24704,2.24704,2.24663,2.24688,61000000.0
2006-01-23 19:46:00,2.24702,2.24708,2.24678,2.24708,123600000.0
2006-01-23 19:47:00,2.24685,2.24685,2.24654,2.24683,26500000.0
2006-01-23 19:48:00,2.247,2.24786,2.247,2.24742,69100000.0
2006-01-23 19:49:00,2.24754,2.24754,2.24685,2.24728,96200000.0
2006-01-23 19:50:00,2.24732,2.24752,2.24714,2.24748,52100000.0
2006-01-23 19:51:00,2.24754,2.2478,2.24727,2.24765,105200000.0
2006-01-23 19:52:00,2.24762,2.24762,2.24741,2.24747,71300000.0
2006-01-23 19:53:00,2.24746,2.24762,2.24732,2.24732,29100000.0
2006-01-23 19:54:00,2.24732,2.24732,2.24709,2.24709,50100000.0
2006-01-23 19:55:00,2.24705,2.24727,2.24705,2.24727,28100000.0
2006-01-23 19:56:00,2.24743,2.24758,2.24737,2.24755,79600000.0
2006-01-23 19:57:00,2.2476,2.24793,2.2476,2.24763,102500000.0
2006-01-23 19:58:00,2.2475,2.24756,2.24735,2.24747,87200000.0
2006-01-23 19:59:00,2.24741,2.24762,2.24705,2.24734,101700000.0
2006-01-23 20:00:00,2.24741,2.24779,2.24741,2.24768,55800000.0
2006-01-23 20:01:00,2.24769,2.24793,2.24757,2.24784,94800000.0
2006-01-23 20:02:00,2.24799,2.24901,2.24799,2.24901,45600001.0
2006-01-23 20:03:00,2.24893,2.24893,2.24884,2.2489,22400000.0
2006-01-23 20:04:00,2.2489,2.24898,2.24889,2.24896,27500000.0
2006-01-23 20:05:00,2.24894,2.24938,2.24888,2.24938,56400000.0
2006-01-23 20:06:00,2.24945,2.24956,2.24931,2.24947,35400000.0
2006-01-23 20:07:00,2.24954,2.24954,2.24924,2.24949,39100000.0
2006-01-23 20:08:00,2.2495,2.24952,2.24924,2.24924,90800000.0
2006-01-23 20:09:00,2.24923,2.24923,2.24906,2.24914,34400000.0
2006-01-23 20:10:00,2.24926,2.2494,2.24917,2.24938,32500000.0
2006-01-23 20:11:00,2.24919,2.24934,2.24893,2.24909,74399999.0
2006-01-23 20:12:00,2.24906,2.2493,2.24895,2.24895,175400000.0
2006-01-23 20:13:00,2.24879,2.24902,2.24879,2.24882,182500000.0
2006-01-23 20:14:00,2.2488,2.24896,2.24875,2.24875,69000000.0
2006-01-23 20:15:00,2.24879,2.24903,2.24878,2.24887,193700000.0
2006-01-23 20:16:00,2.24885,2.24899,2.24876,2.24886,124300000.0
2006-01-23 20:17:00,2.24889,2.24919,2.24883,2.24919,44800000.0
2006-01-23 20:18:00,2.24927,2.24929,2.24908,2.24924,91000000.0
2006-01-23 20:19:00,2.24923,2.24952,2.24913,2.24942,165600001.0
2006-01-23 20:20:00,2.24943,2.24951,2.24913,2.24913,221300000.0
2006-01-23 20:21:00,2.24897,2.249,2.24862,2.24881,72500000.0
2006-01-23 20:22:00,2.24876,2.24888,2.24874,2.24874,111200000.0
2006-01-23 20:23:00,2.24872,2.24905,2.24872,2.2488,132500000.0
2006-01-23 20:24:00,2.24878,2.24907,2.24878,2.24907,37100000.0
2006-01-23 20:25:00,2.24899,2.24907,2.24882,2.24887,151800000.0
2006-01-23 20:26:00,2.24898,2.2491,2.24893,2.24904,126800000.0
2006-01-23 20:27:00,2.24896,2.2491,2.24874,2.24907,98300001.0
2006-01-23 20:28:00,2.24887,2.24888,2.24863,2.24863,213500000.0
2006-01-23 20:29:00,2.24875,2.24914,2.24873,2.24886,177500000.0
2006-01-23 20:30:00,2.24902,2.24921,2.2489,2.24905,398000000.0
2006-01-23 20:31:00,2.24902,2.2491,2.2487,2.2487,168600000.0
2006-01-23 20:32:00,2.24868,2.24882,2.24847,2.24882,351000000.0
2006-01-23 20:33:00,2.24873,2.24875,2.2485,2.24855,94300000.0
2006-01-23 20:34:00,2.24852,2.24866,2.24839,2.24866,75100000.0
2006-01-23 20:35:00,2.24878,2.24882,2.24864,2.24864,49600000.0
2006-01-23 20:36:00,2.24864,2.24888,2.24864,2.24879,70300000.0
2006-01-23 20:37:00,2.24865,2.2488,2.24841,2.24841,123800000.0
2006-01-23 20:38:00,2.24838,2.24884,2.2483,2.24848,185500000.0
2006-01-23 20:39:00,2.24851,2.24857,2.24847,2.24849,163800000.0
2006-01-23 20:40:00,2.24849,2.24851,2.24814,2.24821,147700000.0
2006-01-23 20:41:00,2.24829,2.24856,2.24829,2.24848,143700000.0
2006-01-23 20:42:00,2.24861,2.24873,2.24844,2.24862,74100000.0
2006-01-23 20:43:00,2.24872,2.24875,2.24852,2.24854,89200000.0
2006-01-23 20:44:00,2.24862,2.24892,2.2486,2.24865,255700000.0
2006-01-23 20:45:00,2.24864,2.24887,2.24853,2.24867,59300000.0
2006-01-23 20:46:00,2.24864,2.24866,2.24844,2.24849,27500000.0
2006-01-23 20:47:00,2.24869,2.2488,2.24821,2.2484,167000000.0
2006-01-23 20:48:00,2.24846,2.24882,2.24846,2.24853,183800000.0
2006-01-23 20:49:00,2.24846,2.24846,2.24814,2.24814,113000000.0
2006-01-23 20:50:00,2.24818,2.24842,2.24812,2.24813,124200000.0
2006-01-23 20:51:00,2.24815,2.24828,2.24815,2.24821,97300000.0
2006-01-23 20:52:00,2.24819,2.24834,2.24806,2.24811,161900000.0
2006-01-23 20:53:00,2.24802,2.24824,2.24777,2.24799,214900000.0
2006-01-23 20:54:00,2.24792,2.24819,2.2478,2.2478,133300000.0
2006-01-23 20:55:00,2.24787,2.24811,2.24787,2.24797,34000000.0
2006-01-23 20:56:00,2.24803,2.24821,2.24798,2.24798,254799999.0
2006-01-23 20:57:00,2.24803,2.24822,2.248,2.24809,303100000.0
2006-01-23 20:58:00,2.24814,2.24841,2.24809,2.24823,191500000.0
2006-01-23 20:59:00,2.2483,2.24847,2.24817,2.2484,259400000.0
2006-01-23 21:00:00,2.24835,2.24835,2.24799,2.24799,221800000.0
2006-01-23 21:01:00,2.248,2.24823,2.2479,2.2479,330500001.0
2006-01-23 21:02:00,2.2479,2.24819,2.24784,2.24812,98400000.0
2006-01-23 21:03:00,2.24816,2.24824,2.24794,2.24797,108800000.0
2006-01-23 21:04:00,2.24795,2.24795,2.24786,2.24795,69000000.0
2006-01-23 21:05:00,2.24785,2.24785,2.24735,2.2475,79900000.0
2006-01-23 21:06:00,2.24748,2.24762,2.24741,2.24741,49600000.0
2006-01-23 21:07:00,2.24735,2.24757,2.24735,2.24745,24800000.0
2006-01-23 21:08:00,2.24749,2.24761,2.24742,2.24756,35300000.0
2006-01-23 21:09:00,2.24762,2.24767,2.24754,2.24767,40700000.0
2006-01-23 21:10:00,2.24765,2.24765,2.24744,2.24744,65700000.0
2006-01-23 21:11:00,2.24729,2.24729,2.24684,2.24703,147500000.0
2006-01-23 21:12:00,2.24699,2.24706,2.24681,2.24706,33300000.0
2006-01-23 21:13:00,2.24706,2.24737,2.24706,2.24708,105800000.0
2006-01-23 21:14:00,2.24717,2.24717,2.24659,2.24688,121900000.0
2006-01-23 21:15:00,2.24666,2.24671,2.24638,2.24643,170299999.0
2006-01-23 21:16:00,2.24659,2.24679,2.24635,2.24659,110600000.0
2006-01-23 21:17:00,2.24654,2.24664,2.24611,2.24611,152200000.0
2006-01-23 21:18:00,2.24606,2.24633,2.24606,2.2461,132200000.0
2006-01-23 21:19:00,2.24616,2.24633,2.24616,2.24623,100700001.0
2006-01-23 21:20:00,2.2462,2.24634,2.24601,2.24607,195799999.0
2006-01-23 21:21:00,2.24609,2.24648,2.24609,2.24647,249600000.0
2006-01-23 21:22:00,2.24651,2.24656,2.24609,2.24609,185300001.0
2006-01-23 21:23:00,2.24616,2.24629,2.24608,2.24616,107500000.0
2006-01-23 21:24:00,2.24622,2.24648,2.24615,2.24631,70100000.0
2006-01-23 21:25:00,2.24621,2.24635,2.24614,2.24633,51600000.0
2006-01-23 21:26:00,2.24642,2.24645,2.2463,2.24633,24700000.0
2006-01-23 21:27:00,2.2463,2.24641,2.24608,2.24626,55600000.0
2006-01-23 21:28:00,2.24626,2.24638,2.24608,2.24628,93400000.0
2006-01-23 21:29:00,2.24638,2.24659,2.24624,2.24659,67400000.0
2006-01-23 21:30:00,2.24675,2.24675,2.24663,2.2467,31500000.0
2006-01-23 21:31:00,2.24672,2.24675,2.2464,2.24648,40500000.0
2006-01-23 21:32:00,2.24664,2.24695,2.2466,2.24674,138300000.0
2006-01-23 21:33:00,2.24658,2.24697,2.24658,2.2467,74500000.0
2006-01-23 21:34:00,2.24678,2.24684,2.24647,2.24647,124000000.0
2006-01-23 21:35:00,2.24638,2.24647,2.24615,2.24615,38800000.0
2006-01-23 21:36:00,2.24613,2.2463,2.24607,2.2463,31300000.0
2006-01-23 21:37:00,2.24621,2.24651,2.2462,2.24651,66000000.0
2006-01-23 21:38:00,2.24649,2.24656,2.24641,2.24653,90800000.0
2006-01-23 21:39:00,2.24635,2.24635,2.2462,2.2462,5000000.0
2006-01-23 21:40:00,2.2461,2.2461,2.24587,2.24587,36900000.0
2006-01-23 21:41:00,2.24575,2.24614,2.24575,2.24608,25900000.0
2006-01-23 21:42:00,2.24605,2.24607,2.2459,2.24602,87900000.0
2006-01-23 21:43:00,2.24598,2.24628,2.24591,2.2462,63200000.0
2006-01-23 21:44:00,2.24643,2.24663,2.24638,2.24645,113600000.0
2006-01-23 21:45:00,2.24648,2.24675,2.24626,2.24654,89800000.0
2006-01-23 21:46:00,2.24661,2.24661,2.24637,2.24643,74100001.0
2006-01-23 21:47:00,2.24642,2.24677,2.24642,2.24652,150599999.0
2006-01-23 21:48:00,2.24656,2.24681,2.24656,2.2467,47800000.0
2006-01-23 21:49:00,2.24675,2.24684,2.24653,2.24678,80400000.0
2006-01-23 21:50:00,2.24686,2.24686,2.24657,2.24663,36200000.0
2006-01-23 21:51:00,2.24665,2.24665,2.24647,2.24655,45400000.0
2006-01-23 21:52:00,2.2465,2.2468,2.2465,2.24667,134200000.0
2006-01-23 21:53:00,2.24671,2.2468,2.24653,2.24653,51800000.0
2006-01-23 21:54:00,2.24661,2.2468,2.24661,2.24679,38900000.0
2006-01-23 21:55:00,2.24688,2.247,2.24683,2.24695,84700000.0
2006-01-23 21:56:00,2.24691,2.24691,2.24663,2.24679,60600000.0
2006-01-23 21:57:00,2.24684,2.24693,2.24677,2.24677,29900000.0
2006-01-23 21:58:00,2.24673,2.24673,2.24656,2.2467,46100000.0
2006-01-23 21:59:00,2.24673,2.24694,2.24664,2.2468,179800000.0
2006-01-23 22:00:00,2.24669,2.24706,2.24652,2.24691,100900000.0
2006-01-23 22:01:00,2.24684,2.24705,2.24671,2.24687,46200000.0
2006-01-23 22:02:00,2.24684,2.24701,2.24669,2.24669,130100000.0
2006-01-23 22:03:00,2.24677,2.24682,2.24666,2.24666,47100000.0
2006-01-23 22:04:00,2.24655,2.24655,2.24632,2.24636,68500000.0
2006-01-23 22:05:00,2.24632,2.24645,2.24628,2.24636,68100000.0
2006-01-23 22:06:00,2.24644,2.24657,2.24643,2.24643,31700000.0
2006-01-23 22:07:00,2.24652,2.2466,2.24651,2.24651,19800000.0
2006-01-23 22:08:00,2.2464,2.2464,2.2462,2.2462,25000000.0
2006-01-23 22:09:00,2.24632,2.24649,2.24608,2.24636,49900000.0
2006-01-23 22:10:00,2.24648,2.24653,2.24638,2.24651,34500000.0
2006-01-23 22:11:00,2.24656,2.24663,2.24645,2.24645,32900000.0
2006-01-23 22:12:00,2.24639,2.2464,2.24628,2.24633,70300000.0
2006-01-23 22:13:00,2.24636,2.24642,2.24634,2.24634,31600000.0
2006-01-23 22:14:00,2.24638,2.24658,2.24627,2.24638,31300000.0
2006-01-23 22:15:00,2.24632,2.24655,2.24629,2.24638,128900000.0
2006-01-23 22:16:00,2.24643,2.24672,2.24637,2.2464,140900001.0
2006-01-23 22:17:00,2.24638,2.24638,2.24625,2.24625,12400000.0
2006-01-23 22:18:00,2.24615,2.24645,2.24613,2.24637,28500000.0
2006-01-23 22:19:00,2.24628,2.2464,2.24613,2.24613,37000000.0
2006-01-23 22:20:00,2.24624,2.24638,2.24618,2.24618,32400000.0
2006-01-23 22:21:00,2.24613,2.24613,2.24561,2.24576,26000000.0
2006-01-23 22:22:00,2.24578,2.24586,2.24555,2.24555,131100000.0
2006-01-23 22:23:00,2.2455,2.24609,2.2455,2.24609,68600000.0
2006-01-23 22:24:00,2.24613,2.24613,2.24593,2.24593,21600000.0
2006-01-23 22:25:00,2.24598,2.24598,2.24556,2.24566,80400001.0
2006-01-23 22:26:00,2.24573,2.24575,2.24567,2.24567,14800000.0
2006-01-23 22:27:00,2.24561,2.24566,2.24549,2.24551,39300000.0
2006-01-23 22:28:00,2.24558,2.2457,2.24554,2.24569,26800000.0
2006-01-23 22:29:00,2.2457,2.24578,2.24567,2.24568,151500000.0
2006-01-23 22:30:00,2.24561,2.24575,2.24548,2.24562,100000001.0
2006-01-23 22:31:00,2.24574,2.24578,2.24572,2.24574,36300000.0
2006-01-23 22:32:00,2.2458,2.2458,2.24572,2.24572,48200000.0
2006-01-23 22:33:00,2.24575,2.24582,2.24573,2.24575,59200000.0
2006-01-23 22:34:00,2.2457,2.24572,2.24544,2.24544,78600000.0
2006-01-23 22:35:00,2.24535,2.24545,2.24525,2.2453,53100000.0
2006-01-23 22:36:00,2.24515,2.24531,2.24509,2.24531,20000000.0
2006-01-23 22:37:00,2.24531,2.2454,2.24524,2.24531,41800000.0
2006-01-23 22:38:00,2.24539,2.24548,2.2453,2.24537,39500000.0
2006-01-23 22:39:00,2.24542,2.24547,2.24533,2.24542,29500000.0
2006-01-23 22:40:00,2.24536,2.24577,2.24536,2.24558,33400000.0
2006-01-23 22:41:00,2.24556,2.24566,2.24556,2.24561,32700000.0
2006-01-23 22:42:00,2.24552,2.24563,2.24545,2.24545,92800000.0
2006-01-23 22:43:00,2.2454,2.24549,2.24524,2.24544,115800000.0
2006-01-23 22:44:00,2.2455,2.24575,2.2455,2.24551,99800000.0
2006-01-23 22:45:00,2.2455,2.2456,2.24544,2.24555,57200000.0
2006-01-23 22:46:00,2.24561,2.24563,2.24548,2.2455,64100000.0
2006-01-23 22:47:00,2.24563,2.24565,2.24547,2.24547,33100000.0
2006-01-23 22:48:00,2.24545,2.24569,2.24545,2.24558,50000000.0
2006-01-23 22:49:00,2.24568,2.24583,2.24554,2.24567,79000000.0
2006-01-23 22:50:00,2.24557,2.24557,2.24548,2.24548,6000000.0
2006-01-23 22:51:00,2.2454,2.24557,2.24523,2.24527,95700000.0
2006-01-23 22:52:00,2.24524,2.24541,2.24524,2.24538,37900000.0
2006-01-23 22:53:00,2.24536,2.24547,2.24531,2.2454,16000000.0
2006-01-23 22:54:00,2.24537,2.24545,2.24534,2.24545,19000000.0
2006-01-23 22:55:00,2.24545,2.24562,2.24542,2.24555,46400000.0
2006-01-23 22:56:00,2.24559,2.24565,2.24554,2.24554,30900000.0
2006-01-23 22:57:00,2.24564,2.24578,2.2455,2.24578,20000000.0
2006-01-23 22:58:00,2.24552,2.24565,2.24542,2.24542,48000001.0
2006-01-23 22:59:00,2.24537,2.24545,2.24534,2.24545,52400000.0
2006-01-23 23:00:00,2.24542,2.24545,2.24542,2.24545,6200000.0
2006-01-23 23:01:00,2.24549,2.24566,2.24549,2.24566,4800000.0
2006-01-23 23:02:00,2.24572,2.24574,2.24563,2.24567,42000000.0
2006-01-23 23:03:00,2.24532,2.24532,2.24503,2.24504,35200000.0
2006-01-23 23:04:00,2.24493,2.24505,2.24474,2.24474,37900000.0
2006-01-23 23:05:00,2.24487,2.24508,2.24487,2.24508,7100000.0
2006-01-23 23:06:00,2.24508,2.24516,2.24503,2.2451,30600000.0
2006-01-23 23:07:00,2.24486,2.24487,2.24474,2.24474,6200000.0
2006-01-23 23:08:00,2.24486,2.24487,2.24454,2.24454,17000000.0
2006-01-23 23:09:00,2.2446,2.24481,2.24456,2.24456,45000000.0
2006-01-23 23:10:00,2.24449,2.24466,2.24447,2.24464,40700000.0
2006-01-23 23:11:00,2.24465,2.24465,2.24442,2.24443,25300000.0
2006-01-23 23:12:00,2.2445,2.24484,2.2445,2.24484,38400000.0
2006-01-23 23:13:00,2.24487,2.245,2.24482,2.24488,34200000.0
2006-01-23 23:14:00,2.24474,2.24486,2.24463,2.24463,29700000.0
2006-01-23 23:15:00,2.24477,2.24488,2.24471,2.24471,28800000.0
2006-01-23 23:16:00,2.24462,2.24462,2.24443,2.24443,14900000.0
2006-01-23 23:17:00,2.24453,2.24485,2.24453,2.24476,15200000.0
2006-01-23 23:18:00,2.24496,2.24496,2.24479,2.24492,23700000.0
2006-01-23 23:19:00,2.2446,2.24496,2.2446,2.24496,20100000.0
2006-01-23 23:20:00,2.24507,2.24529,2.24492,2.24521,35500000.0
2006-01-23 23:21:00,2.24545,2.24561,2.24522,2.24551,44800000.0
2006-01-23 23:22:00,2.24566,2.24567,2.24551,2.24565,43800000.0
2006-01-23 23:23:00,2.24566,2.24581,2.2455,2.24563,42500000.0
2006-01-23 23:24:00,2.2456,2.2456,2.24539,2.24545,21100000.0
2006-01-23 23:25:00,2.2456,2.24605,2.2456,2.24588,49200000.0
2006-01-23 23:26:00,2.24597,2.24608,2.24589,2.246,53400000.0
2006-01-23 23:27:00,2.24584,2.24609,2.24569,2.24574,40300000.0
2006-01-23 23:28:00,2.24587,2.24591,2.24576,2.24585,45000000.0
2006-01-23 23:29:00,2.24591,2.24613,2.24591,2.24607,33200000.0
2006-01-23 23:30:00,2.24595,2.24595,2.24576,2.24588,23600000.0
2006-01-23 23:31:00,2.24576,2.24589,2.24566,2.24589,18400000.0
2006-01-23 23:32:00,2.24584,2.2463,2.24584,2.2463,40400000.0
2006-01-23 23:33:00,2.24626,2.24628,2.24606,2.24612,23800000.0
2006-01-23 23:34:00,2.24613,2.24625,2.24593,2.24593,36200000.0
2006-01-23 23:35:00,2.24567,2.24591,2.24557,2.24561,42000000.0
2006-01-23 23:36:00,2.24555,2.24558,2.24537,2.24537,17800000.0
2006-01-23 23:37:00,2.24531,2.24552,2.24528,2.24552,11800000.0
2006-01-23 23:38:00,2.24542,2.24557,2.24526,2.24543,44500000.0
2006-01-23 23:39:00,2.24535,2.24546,2.24524,2.24528,40100000.0
2006-01-23 23:40:00,2.24529,2.24559,2.24529,2.24535,17300000.0
2006-01-23 23:41:00,2.24538,2.24551,2.24528,2.24528,38300000.0
2006-01-23 23:42:00,2.24536,2.24546,2.24532,2.24546,26000000.0
2006-01-23 23:43:00,2.2455,2.2455,2.24503,2.24518,33700000.0
2006-01-23 23:44:00,2.24532,2.24532,2.24526,2.24526,6400000.0
2006-01-23 23:45:00,2.24525,2.24527,2.24525,2.24527,18800000.0
2006-01-23 23:46:00,2.24532,2.24547,2.24526,2.24547,67899998.0
2006-01-23 23:47:00,2.24534,2.2455,2.24532,2.24549,44500000.0
2006-01-23 23:48:00,2.24532,2.24542,2.24526,2.24542,23200000.0
2006-01-23 23:49:00,2.24535,2.24544,2.24524,2.24527,34200000.0
2006-01-23 23:50:00,2.24549,2.24571,2.24543,2.24563,24300000.0
2006-01-23 23:51:00,2.24572,2.24579,2.2456,2.2456,28400000.0
2006-01-23 23:52:00,2.24554,2.24565,2.24545,2.24557,23800000.0
2006-01-23 23:53:00,2.24552,2.24566,2.24548,2.24548,29300000.0
2006-01-23 23:54:00,2.24569,2.24597,2.24569,2.24593,23000000.0
2006-01-23 23:55:00,2.24588,2.24601,2.24573,2.24573,22400000.0
2006-01-23 23:56:00,2.24593,2.24612,2.24592,2.24594,48100000.0
2006-01-23 23:57:00,2.24599,2.24613,2.24599,2.24613,17500000.0
2006-01-23 23:58:00,2.24618,2.24618,2.2461,2.24618,33399999.0
2006-01-23 23:59:00,2.24608,2.2462,2.24603,2.2462,20500000.0
2006-01-24 00:00:00,2.24605,2.24618,2.24605,2.2461,32600000.0
2006-01-24 00:01:00,2.24597,2.24623,2.24559,2.24614,29500000.0
2006-01-24 00:02:00,2.24624,2.24634,2.24575,2.24607,31400000.0
2006-01-24 00:03:00,2.24628,2.24652,2.24583,2.24651,52000000.0
2006-01-24 00:04:00,2.24646,2.24664,2.24596,2.24655,67600000.0
2006-01-24 00:05:00,2.24625,2.24665,2.24605,2.24605,27200000.0
2006-01-24 00:06:00,2.2465,2.24651,2.2457,2.24581,33800000.0
2006-01-24 00:07:00,2.24643,2.2465,2.24579,2.24594,26800000.0
2006-01-24 00:08:00,2.24589,2.24661,2.24579,2.24649,31600000.0
2006-01-24 00:09:00,2.24622,2.24659,2.24581,2.24639,41400000.0
2006-01-24 00:10:00,2.24602,2.24639,2.24579,2.24602,38200000.0
2006-01-24 00:11:00,2.24606,2.24638,2.24587,2.24615,41400000.0
2006-01-24 00:12:00,2.2464,2.24651,2.24573,2.24589,27700000.0
2006-01-24 00:13:00,2.24614,2.24642,2.24584,2.24599,40000000.0
2006-01-24 00:14:00,2.24582,2.24672,2.24565,2.24662,61800000.0
2006-01-24 00:15:00,2.2464,2.24675,2.24597,2.24597,45300000.0
2006-01-24 00:16:00,2.24637,2.24661,2.24607,2.24607,27800000.0
2006-01-24 00:17:00,2.24578,2.24642,2.24557,2.24625,31900000.0
2006-01-24 00:18:00,2.24584,2.24607,2.24561,2.24565,26800000.0
2006-01-24 00:19:00,2.24603,2.24632,2.24576,2.24629,84500000.0
2006-01-24 00:20:00,2.24632,2.2464,2.24584,2.24598,48000000.0
2006-01-24 00:21:00,2.2461,2.24655,2.24569,2.24581,35800000.0
2006-01-24 00:22:00,2.24627,2.24672,2.24626,2.24672,25500000.0
2006-01-24 00:23:00,2.24641,2.24716,2.24621,2.24648,44900000.0
2006-01-24 00:24:00,2.2468,2.2472,2.24642,2.2469,48300000.0
2006-01-24 00:25:00,2.24664,2.24744,2.24648,2.24702,42400000.0
2006-01-24 00:26:00,2.24722,2.24726,2.24633,2.24674,49700000.0
2006-01-24 00:27:00,2.2462,2.24678,2.24617,2.24645,29600000.0
2006-01-24 00:28:00,2.24663,2.24695,2.24616,2.24628,41500000.0
2006-01-24 00:29:00,2.24619,2.2469,2.24591,2.24689,51500000.0
2006-01-24 00:30:00,2.2463,2.24685,2.24603,2.24634,29300000.0
2006-01-24 00:31:00,2.24675,2.24688,2.24619,2.24631,21400000.0
2006-01-24 00:32:00,2.2469,2.24693,2.24631,2.24645,35200000.0
2006-01-24 00:33:00,2.2466,2.24704,2.24639,2.24698,55900000.0
2006-01-24 00:34:00,2.24697,2.24705,2.2461,2.24634,37900000.0
2006-01-24 00:35:00,2.24635,2.24685,2.24611,2.24665,51000000.0
2006-01-24 00:36:00,2.2462,2.24662,2.2462,2.24654,43300000.0
2006-01-24 00:37:00,2.24684,2.24692,2.24679,2.24679,33600000.0
2006-01-24 00:38:00,2.24691,2.24698,2.24691,2.24693,41500000.0
2006-01-24 00:39:00,2.24695,2.2471,2.24685,2.2469,16700000.0
2006-01-24 00:40:00,2.24692,2.24703,2.24675,2.24689,42100000.0
2006-01-24 00:41:00,2.24703,2.24707,2.24677,2.24687,29000000.0
2006-01-24 00:42:00,2.24693,2.24713,2.24678,2.24689,43800000.0
2006-01-24 00:43:00,2.2471,2.2471,2.24693,2.24702,39900000.0
2006-01-24 00:44:00,2.24694,2.24707,2.24694,2.24707,31000000.0
2006-01-24 00:45:00,2.24709,2.24716,2.24706,2.24708,31100000.0
2006-01-24 00:46:00,2.24683,2.24719,2.2468,2.24699,19200000.0
2006-01-24 00:47:00,2.24711,2.24732,2.24701,2.24706,28400000.0
2006-01-24 00:48:00,2.24721,2.24749,2.24721,2.24748,10200000.0
2006-01-24 00:49:00,2.2475,2.24754,2.24735,2.24735,39600000.0
2006-01-24 00:50:00,2.24746,2.24752,2.24707,2.24707,24300000.0
2006-01-24 00:51:00,2.24711,2.24711,2.2467,2.24692,32400000.0
2006-01-24 00:52:00,2.24677,2.24689,2.2467,2.24675,30400000.0
2006-01-24 00:53:00,2.2467,2.24683,2.24658,2.24658,48000000.0
2006-01-24 00:54:00,2.24666,2.24692,2.24666,2.24692,14700000.0
2006-01-24 00:55:00,2.24663,2.24663,2.24619,2.24652,25900000.0
2006-01-24 00:56:00,2.24662,2.24688,2.24662,2.24673,22100000.0
2006-01-24 00:57:00,2.24678,2.24711,2.24678,2.24711,49700000.0
2006-01-24 00:58:00,2.24697,2.24715,2.24696,2.24696,24400000.0
2006-01-24 00:59:00,2.24699,2.24699,2.24675,2.24692,23100000.0
2006-01-24 01:00:00,2.24693,2.24693,2.24628,2.24685,67200000.0
2006-01-24 01:01:00,2.24695,2.247,2.2468,2.247,39700000.0
2006-01-24 01:02:00,2.2468,2.24705,2.2468,2.24685,19500000.0
2006-01-24 01:03:00,2.24695,2.24705,2.24682,2.24682,39200001.0
2006-01-24 01:04:00,2.24686,2.24715,2.24681,2.247,32300000.0
2006-01-24 01:05:00,2.24702,2.24722,2.24702,2.24706,51000000.0
2006-01-24 01:06:00,2.24699,2.24704,2.24677,2.24699,33100000.0
2006-01-24 01:07:00,2.2467,2.2467,2.24622,2.24664,15700000.0
2006-01-24 01:08:00,2.24669,2.24693,2.24669,2.2468,18400000.0
2006-01-24 01:09:00,2.2468,2.24691,2.24658,2.24658,37100000.0
2006-01-24 01:10:00,2.24671,2.2469,2.24658,2.24669,30400000.0
2006-01-24 01:11:00,2.24663,2.24663,2.24645,2.24645,30500000.0
2006-01-24 01:12:00,2.24646,2.24674,2.24646,2.24664,22200000.0
2006-01-24 01:13:00,2.24653,2.24662,2.24653,2.24659,9000000.0
2006-01-24 01:14:00,2.24665,2.24693,2.24664,2.24664,51200000.0
2006-01-24 01:15:00,2.24651,2.24684,2.24639,2.24645,47700000.0
2006-01-24 01:16:00,2.24645,2.24645,2.24598,2.24598,17500000.0
2006-01-24 01:17:00,2.2461,2.24632,2.2461,2.24618,55399999.0
2006-01-24 01:18:00,2.24611,2.24614,2.24597,2.24604,58600000.0
2006-01-24 01:19:00,2.24612,2.24628,2.24612,2.24624,19900000.0
2006-01-24 01:20:00,2.2462,2.24639,2.24616,2.24625,51100000.0
2006-01-24 01:21:00,2.24625,2.24625,2.24604,2.24609,39300000.0
2006-01-24 01:22:00,2.24599,2.24619,2.24594,2.24608,27100000.0
2006-01-24 01:23:00,2.24609,2.2465,2.24609,2.2465,15400000.0
2006-01-24 01:24:00,2.24661,2.24687,2.24661,2.24674,35200000.0
2006-01-24 01:25:00,2.24687,2.24727,2.24687,2.24715,39400000.0
2006-01-24 01:26:00,2.24699,2.24699,2.2466,2.24664,16100000.0
2006-01-24 01:27:00,2.24663,2.24685,2.24646,2.24663,53200000.0
2006-01-24 01:28:00,2.24662,2.24679,2.24662,2.24679,19700000.0
2006-01-24 01:29:00,2.24688,2.24688,2.24667,2.24667,14600000.0
2006-01-24 01:30:00,2.24663,2.24702,2.24663,2.24702,36000000.0
2006-01-24 01:31:00,2.24695,2.24699,2.24682,2.24699,25700000.0
2006-01-24 01:32:00,2.24708,2.24709,2.24706,2.24709,20800000.0
2006-01-24 01:33:00,2.24706,2.24717,2.24705,2.24716,47200000.0
2006-01-24 01:34:00,2.24708,2.24763,2.24702,2.24708,79699998.0
2006-01-24 01:35:00,2.24704,2.2472,2.24704,2.24716,21600000.0
2006-01-24 01:36:00,2.24711,2.24733,2.24708,2.24714,23500000.0
2006-01-24 01:37:00,2.24707,2.24734,2.24705,2.24705,40100000.0
2006-01-24 01:38:00,2.2472,2.24727,2.2464,2.2464,32700000.0
2006-01-24 01:39:00,2.2461,2.24635,2.24602,2.24635,42300001.0
2006-01-24 01:40:00,2.24649,2.24649,2.24616,2.24622,18200000.0
2006-01-24 01:41:00,2.24633,2.24643,2.2462,2.24628,41400000.0
2006-01-24 01:42:00,2.24623,2.24636,2.24582,2.24585,36200000.0
2006-01-24 01:43:00,2.24561,2.24595,2.24561,2.24584,29700000.0
2006-01-24 01:44:00,2.24588,2.24588,2.24568,2.24568,8800000.0
2006-01-24 01:45:00,2.24588,2.24606,2.2456,2.24606,41700000.0
2006-01-24 01:46:00,2.24597,2.24643,2.24597,2.24607,18500000.0
2006-01-24 01:47:00,2.24584,2.24584,2.24565,2.24577,54500000.0
2006-01-24 01:48:00,2.24589,2.24615,2.24589,2.24601,33000000.0
2006-01-24 01:49:00,2.24598,2.24614,2.24594,2.24604,40700000.0
2006-01-24 01:50:00,2.24611,2.24635,2.2459,2.24611,32800000.0
2006-01-24 01:51:00,2.24637,2.2466,2.24637,2.24637,20300000.0
2006-01-24 01:52:00,2.24626,2.24642,2.24602,2.24615,33700000.0
2006-01-24 01:53:00,2.24586,2.2464,2.24586,2.24637,43300000.0
2006-01-24 01:54:00,2.24641,2.24653,2.24626,2.24632,40700000.0
2006-01-24 01:55:00,2.24667,2.24701,2.24619,2.24619,16000000.0
2006-01-24 01:56:00,2.24596,2.24618,2.24596,2.24617,26600000.0
2006-01-24 01:57:00,2.24638,2.2467,2.24626,2.24631,31600000.0
2006-01-24 01:58:00,2.24626,2.24629,2.24612,2.24612,19700000.0
2006-01-24 01:59:00,2.24601,2.24615,2.24601,2.24606,32000000.0
2006-01-24 02:00:00,2.24611,2.24635,2.24611,2.24635,25300000.0
2006-01-24 02:01:00,2.24606,2.2464,2.24606,2.24627,38300000.0
2006-01-24 02:02:00,2.24641,2.24683,2.24641,2.24645,35900000.0
2006-01-24 02:03:00,2.24671,2.24713,2.24671,2.24704,26900000.0
2006-01-24 02:04:00,2.2472,2.24828,2.2472,2.24797,32000000.0
2006-01-24 02:05:00,2.24795,2.248,2.2473,2.248,38600000.0
2006-01-24 02:06:00,2.24763,2.24763,2.24712,2.24714,28900000.0
2006-01-24 02:07:00,2.24715,2.24795,2.24715,2.24795,41500000.0
2006-01-24 02:08:00,2.248,2.248,2.2477,2.2479,43800000.0
2006-01-24 02:09:00,2.24802,2.24802,2.24773,2.24778,24100000.0
2006-01-24 02:10:00,2.2479,2.24799,2.24767,2.24794,32800000.0
2006-01-24 02:11:00,2.2478,2.24787,2.24756,2.24756,30900000.0
2006-01-24 02:12:00,2.24763,2.2479,2.24756,2.2479,27700000.0
2006-01-24 02:13:00,2.24803,2.24861,2.24803,2.24856,21800000.0
2006-01-24 02:14:00,2.24855,2.24862,2.24825,2.24838,28100000.0
2006-01-24 02:15:00,2.24864,2.24864,2.24838,2.24839,28600000.0
2006-01-24 02:16:00,2.24837,2.24849,2.24804,2.24827,47400000.0
2006-01-24 02:17:00,2.24838,2.24846,2.24793,2.24793,40799999.0
2006-01-24 02:18:00,2.24787,2.24826,2.24787,2.24826,58900000.0
2006-01-24 02:19:00,2.24819,2.24836,2.24804,2.24804,30600000.0
2006-01-24 02:20:00,2.24779,2.24779,2.2473,2.24752,25000000.0
2006-01-24 02:21:00,2.24744,2.24744,2.24717,2.24717,17600000.0
2006-01-24 02:22:00,2.24735,2.24758,2.24735,2.24746,28400000.0
2006-01-24 02:23:00,2.24741,2.24766,2.24741,2.24743,24400000.0
2006-01-24 02:24:00,2.24746,2.24763,2.24746,2.24763,16000000.0
2006-01-24 02:25:00,2.24773,2.24781,2.24765,2.2477,21900000.0
2006-01-24 02:26:00,2.24792,2.24803,2.24778,2.2479,30700000.0
2006-01-24 02:27:00,2.24773,2.24796,2.24773,2.24796,29900000.0
2006-01-24 02:28:00,2.24805,2.24811,2.24783,2.24783,48500000.0
2006-01-24 02:29:00,2.2479,2.24801,2.24763,2.24763,22900000.0
2006-01-24 02:30:00,2.24784,2.24823,2.24784,2.24809,30000000.0
2006-01-24 02:31:00,2.24804,2.24825,2.24799,2.24825,34400000.0
2006-01-24 02:32:00,2.24819,2.24846,2.24819,2.24829,23600000.0
2006-01-24 02:33:00,2.24828,2.2484,2.24812,2.24812,54500000.0
2006-01-24 02:34:00,2.24817,2.24825,2.24802,2.24813,33400000.0
2006-01-24 02:35:00,2.24825,2.24853,2.24825,2.24834,31800000.0
2006-01-24 02:36:00,2.24848,2.24848,2.24803,2.24807,20800000.0
2006-01-24 02:37:00,2.2481,2.24818,2.2481,2.2481,20000000.0
2006-01-24 02:38:00,2.24813,2.24833,2.24813,2.24815,33500000.0
2006-01-24 02:39:00,2.24812,2.24822,2.24799,2.24822,26600000.0
2006-01-24 02:40:00,2.24815,2.24829,2.24815,2.24829,49900000.0
2006-01-24 02:41:00,2.2482,2.2482,2.24806,2.24813,28000000.0
2006-01-24 02:42:00,2.24808,2.24828,2.24808,2.24824,25900000.0
2006-01-24 02:43:00,2.24828,2.24828,2.24812,2.24812,12800000.0
2006-01-24 02:44:00,2.24825,2.24825,2.24818,2.24818,7200000.0
2006-01-24 02:45:00,2.24819,2.24832,2.24819,2.24826,39700000.0
2006-01-24 02:46:00,2.24838,2.24838,2.24837,2.24837,6300000.0
2006-01-24 02:47:00,2.2486,2.24873,2.24834,2.24843,26800000.0
2006-01-24 02:48:00,2.24822,2.24832,2.24804,2.24831,19000000.0
2006-01-24 02:49:00,2.24818,2.24818,2.24802,2.24802,4000000.0
2006-01-24 02:50:00,2.24781,2.24787,2.24777,2.24785,35700000.0
2006-01-24 02:51:00,2.24785,2.24808,2.24782,2.24803,29300000.0
2006-01-24 02:52:00,2.24791,2.248,2.2478,2.24793,40000000.0
2006-01-24 02:53:00,2.24799,2.24799,2.24757,2.24757,29700000.0
2006-01-24 02:54:00,2.24755,2.24769,2.24741,2.24741,27100000.0
2006-01-24 02:55:00,2.24749,2.24759,2.24706,2.24706,29400000.0
2006-01-24 02:56:00,2.24728,2.24762,2.24728,2.24762,20900000.0
2006-01-24 02:57:00,2.24766,2.24766,2.24744,2.24756,37900000.0
2006-01-24 02:58:00,2.24759,2.24762,2.24729,2.24729,27100000.0
2006-01-24 02:59:00,2.24734,2.24734,2.24697,2.24698,41100000.0
2006-01-24 03:00:00,2.24696,2.24718,2.24696,2.24706,16200000.0
2006-01-24 03:01:00,2.24699,2.24706,2.2467,2.2467,31900000.0
2006-01-24 03:02:00,2.24664,2.24682,2.24664,2.2468,18100000.0
2006-01-24 03:03:00,2.24675,2.24699,2.24675,2.24688,26900000.0
2006-01-24 03:04:00,2.24692,2.2472,2.24692,2.24713,25800000.0
2006-01-24 03:05:00,2.24689,2.24721,2.24689,2.24718,46500000.0
2006-01-24 03:06:00,2.24713,2.24723,2.24711,2.24715,28000000.0
2006-01-24 03:07:00,2.24723,2.24723,2.24692,2.24702,26000000.0
2006-01-24 03:08:00,2.24708,2.24719,2.24693,2.24699,34000000.0
2006-01-24 03:09:00,2.24696,2.24712,2.2469,2.2469,33100000.0
2006-01-24 03:10:00,2.24715,2.24729,2.24711,2.24711,13100000.0
2006-01-24 03:11:00,2.24707,2.24734,2.24705,2.24734,31100000.0
2006-01-24 03:12:00,2.24726,2.24731,2.24712,2.24731,24000000.0
2006-01-24 03:13:00,2.24736,2.24745,2.24716,2.24745,41400000.0
2006-01-24 03:14:00,2.24776,2.24787,2.24775,2.24787,33800001.0
2006-01-24 03:15:00,2.24783,2.24785,2.24764,2.24764,39000000.0
2006-01-24 03:16:00,2.24786,2.24786,2.24761,2.24778,23300000.0
2006-01-24 03:17:00,2.24778,2.24803,2.24777,2.24803,18400000.0
2006-01-24 03:18:00,2.24802,2.24802,2.24759,2.24759,29500000.0
2006-01-24 03:19:00,2.24772,2.24772,2.24763,2.24763,8700000.0
2006-01-24 03:20:00,2.24777,2.24777,2.24752,2.24752,20000000.0
2006-01-24 03:21:00,2.24738,2.24763,2.24738,2.24741,53700000.0
2006-01-24 03:22:00,2.2476,2.24775,2.24749,2.24758,36400000.0
2006-01-24 03:23:00,2.24746,2.24783,2.24743,2.24783,28400000.0
2006-01-24 03:24:00,2.24782,2.24782,2.24736,2.24749,15000000.0
2006-01-24 03:25:00,2.24753,2.24753,2.24735,2.24753,48100000.0
2006-01-24 03:26:00,2.24743,2.24758,2.24741,2.24741,25800000.0
2006-01-24 03:27:00,2.24741,2.24741,2.2472,2.24731,38600000.0
2006-01-24 03:28:00,2.24732,2.24742,2.24722,2.24732,35800000.0
2006-01-24 03:29:00,2.24747,2.24752,2.24736,2.24744,50100000.0
2006-01-24 03:30:00,2.24758,2.24758,2.24751,2.24758,15000000.0
2006-01-24 03:31:00,2.24774,2.24779,2.2477,2.24777,21500000.0
2006-01-24 03:32:00,2.24768,2.24783,2.24762,2.24762,47600000.0
2006-01-24 03:33:00,2.24773,2.24785,2.24763,2.24763,35900000.0
2006-01-24 03:34:00,2.24756,2.24799,2.24751,2.24798,24800000.0
2006-01-24 03:35:00,2.24797,2.24826,2.24797,2.24826,32900000.0
2006-01-24 03:36:00,2.24807,2.24811,2.2478,2.2478,36800000.0
2006-01-24 03:37:00,2.24781,2.248,2.24775,2.248,21100000.0
2006-01-24 03:38:00,2.24803,2.24821,2.2479,2.24803,17200000.0
2006-01-24 03:39:00,2.24798,2.24802,2.24798,2.24798,22700000.0
2006-01-24 03:40:00,2.24792,2.24809,2.24783,2.24809,32000000.0
2006-01-24 03:41:00,2.24817,2.24826,2.24806,2.24806,36400000.0
2006-01-24 03:42:00,2.24792,2.24792,2.24791,2.24791,6200000.0
2006-01-24 03:43:00,2.24783,2.24786,2.24772,2.24772,19400000.0
2006-01-24 03:44:00,2.24755,2.24775,2.24755,2.24765,67500000.0
2006-01-24 03:45:00,2.24758,2.2478,2.24758,2.2478,20800000.0
2006-01-24 03:46:00,2.24767,2.24774,2.2476,2.24763,44000000.0
2006-01-24 03:47:00,2.2476,2.2476,2.2476,2.2476,2400000.0
2006-01-24 03:48:00,2.24765,2.24788,2.24765,2.24787,19800000.0
2006-01-24 03:49:00,2.24783,2.24787,2.24777,2.24777,23000000.0
2006-01-24 03:50:00,2.2478,2.24785,2.24775,2.24778,23800000.0
2006-01-24 03:51:00,2.24792,2.24792,2.24773,2.24773,20400000.0
2006-01-24 03:52:00,2.24769,2.24769,2.24761,2.24763,34300000.0
2006-01-24 03:53:00,2.24763,2.24775,2.24763,2.24765,34300000.0
2006-01-24 03:54:00,2.24773,2.24791,2.24769,2.24769,31900000.0
2006-01-24 03:55:00,2.24761,2.24774,2.24756,2.24762,21700000.0
2006-01-24 03:56:00,2.24765,2.24765,2.2476,2.24763,32100000.0
2006-01-24 03:57:00,2.2478,2.24787,2.24779,2.24783,26300000.0
2006-01-24 03:58:00,2.24778,2.24795,2.24771,2.24795,28400000.0
2006-01-24 03:59:00,2.24784,2.24784,2.24772,2.24778,34800000.0
2006-01-24 04:00:00,2.24769,2.24774,2.24753,2.24753,16200000.0
2006-01-24 04:01:00,2.24762,2.24771,2.24741,2.24746,52900000.0
2006-01-24 04:02:00,2.24743,2.24743,2.24721,2.24741,35700000.0
2006-01-24 04:03:00,2.24748,2.24756,2.24743,2.24751,36900000.0
2006-01-24 04:04:00,2.24755,2.24765,2.24755,2.24765,15700000.0
2006-01-24 04:05:00,2.24754,2.24763,2.24746,2.24753,17600000.0
2006-01-24 04:06:00,2.24749,2.24753,2.24749,2.24753,4700000.0
2006-01-24 04:07:00,2.24735,2.24747,2.24734,2.24742,43700000.0
2006-01-24 04:08:00,2.24749,2.2477,2.24749,2.24753,9600000.0
2006-01-24 04:09:00,2.24767,2.24767,2.24753,2.24753,7200000.0
2006-01-24 04:10:00,2.24748,2.24765,2.24742,2.24747,25100000.0
2006-01-24 04:11:00,2.24752,2.24758,2.24745,2.24758,23800000.0
2006-01-24 04:12:00,2.24753,2.24775,2.24753,2.24771,27400000.0
2006-01-24 04:13:00,2.24744,2.24771,2.24744,2.24763,27500000.0
2006-01-24 04:14:00,2.24754,2.24765,2.24754,2.24765,13800000.0
2006-01-24 04:15:00,2.24731,2.24731,2.24712,2.2472,41900000.0
2006-01-24 04:16:00,2.24725,2.24741,2.2471,2.2471,36000000.0
2006-01-24 04:17:00,2.24723,2.24738,2.2471,2.24735,66300000.0
2006-01-24 04:18:00,2.24733,2.2475,2.24732,2.24742,33700000.0
2006-01-24 04:19:00,2.24733,2.24733,2.24706,2.24724,34699999.0
2006-01-24 04:20:00,2.24732,2.24733,2.24708,2.24713,26600000.0
2006-01-24 04:21:00,2.2472,2.24753,2.24718,2.24753,39900000.0
2006-01-24 04:22:00,2.24732,2.24755,2.24732,2.2474,32000000.0
2006-01-24 04:23:00,2.24743,2.24757,2.24743,2.24751,59500000.0
2006-01-24 04:24:00,2.24749,2.24768,2.24741,2.2475,39700000.0
2006-01-24 04:25:00,2.24767,2.24775,2.24752,2.24752,29000000.0
2006-01-24 04:26:00,2.24757,2.24765,2.24741,2.24765,20800000.0
2006-01-24 04:27:00,2.24765,2.24765,2.24749,2.2476,34600000.0
2006-01-24 04:28:00,2.24793,2.24794,2.2477,2.2477,36900000.0
2006-01-24 04:29:00,2.24802,2.24802,2.24767,2.24767,15000000.0
2006-01-24 04:30:00,2.24762,2.24772,2.24712,2.24712,33700000.0
2006-01-24 04:31:00,2.24711,2.24769,2.2471,2.24767,29300000.0
2006-01-24 04:32:00,2.2476,2.24766,2.2476,2.24766,9600000.0
2006-01-24 04:33:00,2.24764,2.24785,2.24764,2.24785,19400000.0
2006-01-24 04:34:00,2.2478,2.2478,2.24764,2.24776,47500000.0
2006-01-24 04:35:00,2.24764,2.24769,2.24761,2.24769,7400000.0
2006-01-24 04:36:00,2.24763,2.24777,2.24739,2.2475,49900000.0
2006-01-24 04:37:00,2.24752,2.24769,2.2475,2.24768,58700000.0
2006-01-24 04:38:00,2.24758,2.2476,2.24752,2.24759,28000000.0
2006-01-24 04:39:00,2.24768,2.24775,2.2475,2.24762,21700000.0
2006-01-24 04:40:00,2.2475,2.24776,2.2475,2.2475,41400000.0
2006-01-24 04:41:00,2.24743,2.24774,2.2474,2.24743,63300000.0
2006-01-24 04:42:00,2.24727,2.24727,2.24693,2.24706,30000000.0
2006-01-24 04:43:00,2.24681,2.24747,2.24681,2.24704,28400000.0
2006-01-24 04:44:00,2.24707,2.24723,2.24695,2.24723,34200000.0
2006-01-24 04:45:00,2.24739,2.24739,2.24693,2.24721,47500001.0
2006-01-24 04:46:00,2.24714,2.24717,2.24709,2.24711,22700000.0
2006-01-24 04:47:00,2.24707,2.24716,2.24699,2.247,20000000.0
2006-01-24 04:48:00,2.24709,2.24715,2.24674,2.24674,31400000.0
2006-01-24 04:49:00,2.24656,2.24677,2.24655,2.24671,39000000.0
2006-01-24 04:50:00,2.24661,2.2469,2.24655,2.24655,58200000.0
2006-01-24 04:51:00,2.24669,2.247,2.24669,2.24683,24800000.0
2006-01-24 04:52:00,2.24685,2.24699,2.24668,2.24694,46200000.0
2006-01-24 04:53:00,2.24708,2.24708,2.24686,2.24696,36100000.0
2006-01-24 04:54:00,2.24688,2.24699,2.24682,2.2469,30800000.0
2006-01-24 04:55:00,2.24708,2.24711,2.24697,2.24697,26600000.0
2006-01-24 04:56:00,2.24696,2.24704,2.24676,2.24688,56100000.0
2006-01-24 04:57:00,2.24696,2.24716,2.24691,2.24694,32600000.0
2006-01-24 04:58:00,2.24694,2.24717,2.24694,2.24717,33700000.0
2006-01-24 04:59:00,2.24731,2.24731,2.24703,2.24722,35700000.0
2006-01-24 05:00:00,2.24732,2.24742,2.2472,2.2472,19600000.0
2006-01-24 05:01:00,2.24711,2.24737,2.24706,2.24712,38600000.0
2006-01-24 05:02:00,2.24713,2.24715,2.24697,2.24703,22600000.0
2006-01-24 05:03:00,2.24704,2.2472,2.24704,2.24719,33000000.0
2006-01-24 05:04:00,2.2471,2.24717,2.24702,2.24702,28300000.0
2006-01-24 05:05:00,2.24716,2.24716,2.24699,2.24713,49800000.0
2006-01-24 05:06:00,2.24702,2.24702,2.24695,2.24695,4800000.0
2006-01-24 05:07:00,2.2469,2.24716,2.2469,2.24707,17900000.0
2006-01-24 05:08:00,2.24715,2.24723,2.24703,2.24703,29500000.0
2006-01-24 05:09:00,2.24693,2.24704,2.24693,2.24698,46600000.0
2006-01-24 05:10:00,2.24702,2.24702,2.24702,2.24702,4800000.0
2006-01-24 05:11:00,2.2471,2.2471,2.24699,2.24699,13200000.0
2006-01-24 05:12:00,2.24695,2.24702,2.24695,2.24702,5400000.0
2006-01-24 05:13:00,2.24706,2.24724,2.24699,2.24715,36900000.0
2006-01-24 05:14:00,2.24707,2.24707,2.24691,2.247,35600000.0
2006-01-24 05:15:00,2.24711,2.24741,2.24701,2.24741,22200000.0
2006-01-24 05:16:00,2.24731,2.2475,2.24731,2.24738,27300000.0
2006-01-24 05:17:00,2.24744,2.24763,2.24744,2.24746,32700000.0
2006-01-24 05:18:00,2.24743,2.24763,2.24738,2.24741,56699999.0
2006-01-24 05:19:00,2.2474,2.24757,2.24712,2.24757,48300000.0
2006-01-24 05:20:00,2.24744,2.24767,2.24744,2.24763,31300000.0
2006-01-24 05:21:00,2.24754,2.24764,2.24753,2.24753,30900000.0
2006-01-24 05:22:00,2.24749,2.24767,2.24744,2.24753,42800000.0
2006-01-24 05:23:00,2.24757,2.24786,2.24757,2.24771,44800000.0
2006-01-24 05:24:00,2.24758,2.24765,2.24756,2.24756,34200000.0
2006-01-24 05:25:00,2.24765,2.24778,2.24743,2.24743,24100000.0
2006-01-24 05:26:00,2.24751,2.24765,2.24747,2.24753,61300000.0
2006-01-24 05:27:00,2.24745,2.24754,2.24741,2.24747,25600000.0
2006-01-24 05:28:00,2.24745,2.24747,2.24707,2.24707,26700000.0
2006-01-24 05:29:00,2.24712,2.24731,2.24712,2.2473,25900000.0
2006-01-24 05:30:00,2.24735,2.24752,2.24729,2.24752,32200001.0
2006-01-24 05:31:00,2.24724,2.24752,2.24724,2.24736,48000000.0
2006-01-24 05:32:00,2.24738,2.24751,2.24734,2.24734,35200000.0
2006-01-24 05:33:00,2.24738,2.24756,2.24724,2.24724,49800000.0
2006-01-24 05:34:00,2.24734,2.2475,2.2473,2.2473,30800000.0
2006-01-24 05:35:00,2.24735,2.24735,2.24725,2.24733,34100000.0
2006-01-24 05:36:00,2.24716,2.24737,2.24716,2.24728,27400000.0
2006-01-24 05:37:00,2.24738,2.24738,2.24711,2.24728,24400000.0
2006-01-24 05:38:00,2.24727,2.24729,2.24706,2.24709,16400000.0
2006-01-24 05:39:00,2.24702,2.24715,2.24693,2.24704,25800000.0
2006-01-24 05:40:00,2.24697,2.24733,2.24692,2.24692,31400000.0
2006-01-24 05:41:00,2.24694,2.24711,2.24686,2.24686,28000000.0
2006-01-24 05:42:00,2.24673,2.24693,2.24672,2.24687,29900000.0
2006-01-24 05:43:00,2.24692,2.24692,2.24658,2.24658,49200000.0
2006-01-24 05:44:00,2.24649,2.24669,2.24643,2.24661,53600000.0
2006-01-24 05:45:00,2.24645,2.24645,2.2462,2.2462,21200000.0
2006-01-24 05:46:00,2.24639,2.24672,2.24639,2.24672,43500000.0
2006-01-24 05:47:00,2.24675,2.24688,2.2466,2.24688,18400000.0
2006-01-24 05:48:00,2.2469,2.2469,2.24671,2.24686,27600000.0
2006-01-24 05:49:00,2.24679,2.2468,2.24647,2.24647,46400000.0
2006-01-24 05:50:00,2.24642,2.24676,2.24642,2.24676,33200000.0
2006-01-24 05:51:00,2.24665,2.24667,2.24652,2.24667,33500000.0
2006-01-24 05:52:00,2.2468,2.2468,2.2467,2.2467,4800000.0
2006-01-24 05:53:00,2.24649,2.24676,2.24649,2.24676,34900000.0
2006-01-24 05:54:00,2.24664,2.24664,2.24646,2.24658,33400000.0
2006-01-24 05:55:00,2.24654,2.24686,2.24654,2.24686,16800000.0
2006-01-24 05:56:00,2.24687,2.24687,2.24669,2.24672,26200000.0
2006-01-24 05:57:00,2.24669,2.24701,2.24664,2.24666,34900000.0
2006-01-24 05:58:00,2.24662,2.24706,2.24662,2.24675,47500000.0
2006-01-24 05:59:00,2.24686,2.24698,2.24682,2.24682,41300000.0
2006-01-24 06:00:00,2.24673,2.24691,2.24659,2.24674,41900000.0
2006-01-24 06:01:00,2.24683,2.24686,2.24659,2.24678,32000000.0
2006-01-24 06:02:00,2.24671,2.2468,2.24643,2.24643,13200000.0
2006-01-24 06:03:00,2.24633,2.24679,2.24633,2.24679,31400000.0
2006-01-24 06:04:00,2.24683,2.24683,2.24677,2.24677,6100000.0
2006-01-24 06:05:00,2.24665,2.24702,2.24665,2.24702,28400000.0
2006-01-24 06:06:00,2.24706,2.24706,2.24679,2.2469,45300000.0
2006-01-24 06:07:00,2.24686,2.24703,2.24685,2.24685,29700000.0
2006-01-24 06:08:00,2.24693,2.24705,2.24675,2.2469,26300000.0
2006-01-24 06:09:00,2.24693,2.24702,2.24675,2.24688,28600000.0
2006-01-24 06:10:00,2.24685,2.24701,2.24681,2.2469,32200000.0
2006-01-24 06:11:00,2.24696,2.24706,2.24695,2.24695,16400000.0
2006-01-24 06:12:00,2.24691,2.24705,2.2468,2.2468,36500000.0
2006-01-24 06:13:00,2.24687,2.24727,2.24687,2.24726,22100000.0
2006-01-24 06:14:00,2.24713,2.24713,2.24683,2.24683,19800000.0
2006-01-24 06:15:00,2.24678,2.24678,2.2464,2.2464,42100000.0
2006-01-24 06:16:00,2.24647,2.2467,2.24647,2.24668,30000000.0
2006-01-24 06:17:00,2.2466,2.24664,2.24658,2.24658,20000000.0
2006-01-24 06:18:00,2.24667,2.24667,2.24641,2.24644,24800000.0
2006-01-24 06:19:00,2.2462,2.24632,2.24609,2.24625,19600000.0
2006-01-24 06:20:00,2.24641,2.24658,2.24641,2.24657,15700000.0
2006-01-24 06:21:00,2.24651,2.24659,2.24634,2.24646,27600000.0
2006-01-24 06:22:00,2.24635,2.24654,2.24624,2.24654,47500000.0
2006-01-24 06:23:00,2.24659,2.24664,2.24642,2.24642,59100000.0
2006-01-24 06:24:00,2.24654,2.24665,2.24654,2.24662,28200000.0
2006-01-24 06:25:00,2.24647,2.2467,2.24639,2.24649,22900000.0
2006-01-24 06:26:00,2.24648,2.24648,2.24626,2.2464,27200000.0
2006-01-24 06:27:00,2.24645,2.24652,2.24632,2.24652,22400000.0
2006-01-24 06:28:00,2.24663,2.24673,2.24655,2.24673,30100000.0
2006-01-24 06:29:00,2.24667,2.24685,2.24662,2.24662,29200000.0
2006-01-24 06:30:00,2.24688,2.24698,2.24688,2.24696,8800000.0
2006-01-24 06:31:00,2.24703,2.24721,2.24699,2.24721,57500000.0
2006-01-24 06:32:00,2.24734,2.24741,2.24713,2.24719,32900000.0
2006-01-24 06:33:00,2.24703,2.24725,2.24701,2.24713,33800000.0
2006-01-24 06:34:00,2.24724,2.24732,2.24716,2.24732,24300000.0
2006-01-24 06:35:00,2.24737,2.24744,2.24736,2.2474,34200000.0
2006-01-24 06:36:00,2.24732,2.24739,2.24717,2.24717,41400000.0
2006-01-24 06:37:00,2.24716,2.24729,2.24716,2.24718,47300000.0
2006-01-24 06:38:00,2.24715,2.24722,2.24692,2.24709,57600000.0
2006-01-24 06:39:00,2.24722,2.24726,2.24696,2.24696,8800000.0
2006-01-24 06:40:00,2.24697,2.24697,2.24687,2.24693,24400000.0
2006-01-24 06:41:00,2.24688,2.24699,2.2468,2.24699,24800000.0
2006-01-24 06:42:00,2.24675,2.24717,2.24658,2.24717,28100000.0
2006-01-24 06:43:00,2.24738,2.24738,2.24709,2.24712,28000000.0
2006-01-24 06:44:00,2.24698,2.24702,2.24689,2.24692,23400000.0
2006-01-24 06:45:00,2.2469,2.24714,2.2469,2.24699,29400000.0
2006-01-24 06:46:00,2.24692,2.24692,2.24671,2.24678,27200000.0
2006-01-24 06:47:00,2.24667,2.24688,2.24667,2.24678,17200000.0
2006-01-24 06:48:00,2.24676,2.24711,2.24664,2.24711,19800000.0
2006-01-24 06:49:00,2.24717,2.24724,2.24709,2.24709,20800000.0
2006-01-24 06:50:00,2.24712,2.24738,2.24694,2.24697,31800000.0
2006-01-24 06:51:00,2.24703,2.24712,2.2469,2.24697,15100000.0
2006-01-24 06:52:00,2.24693,2.24709,2.24688,2.24709,24300000.0
2006-01-24 06:53:00,2.24716,2.24717,2.24716,2.24717,4800000.0
2006-01-24 06:54:00,2.24725,2.24728,2.24707,2.24717,38000000.0
2006-01-24 06:55:00,2.24722,2.24731,2.24719,2.24719,21400000.0
2006-01-24 06:56:00,2.24732,2.24732,2.24699,2.24706,51200000.0
2006-01-24 06:57:00,2.24708,2.24708,2.24687,2.24687,11600000.0
2006-01-24 06:58:00,2.24672,2.24694,2.2465,2.2465,46900000.0
2006-01-24 06:59:00,2.24666,2.24702,2.24666,2.24695,26600000.0
2006-01-24 07:00:00,2.2468,2.24692,2.24668,2.24668,34100000.0
2006-01-24 07:01:00,2.24667,2.24678,2.24667,2.24678,8000000.0
2006-01-24 07:02:00,2.24687,2.24695,2.24687,2.24695,56300000.0
2006-01-24 07:03:00,2.24676,2.24691,2.24676,2.24691,20200000.0
2006-01-24 07:04:00,2.24683,2.24696,2.2467,2.24677,55900000.0
2006-01-24 07:05:00,2.24684,2.24684,2.2467,2.24682,19600000.0
2006-01-24 07:06:00,2.24685,2.24695,2.24685,2.24691,14200000.0
2006-01-24 07:07:00,2.24696,2.24703,2.2469,2.2469,36700000.0
2006-01-24 07:08:00,2.24693,2.24709,2.24693,2.24709,21300000.0
2006-01-24 07:09:00,2.24727,2.24731,2.24716,2.24731,19900000.0
2006-01-24 07:10:00,2.24702,2.24723,2.24702,2.24714,24000000.0
2006-01-24 07:11:00,2.24715,2.24728,2.24706,2.2471,47400000.0
2006-01-24 07:12:00,2.24716,2.24716,2.24687,2.24687,31300000.0
2006-01-24 07:13:00,2.24672,2.24688,2.24656,2.24681,24800000.0
2006-01-24 07:14:00,2.2468,2.247,2.24673,2.24673,30200000.0
2006-01-24 07:15:00,2.24692,2.24703,2.24679,2.24685,44400000.0
2006-01-24 07:16:00,2.24695,2.24695,2.24664,2.24689,34500000.0
2006-01-24 07:17:00,2.24669,2.24691,2.24669,2.24675,44200000.0
2006-01-24 07:18:00,2.24677,2.24697,2.24674,2.24697,34300000.0
2006-01-24 07:19:00,2.24695,2.24697,2.2468,2.24684,36000000.0
2006-01-24 07:20:00,2.24676,2.24695,2.24672,2.24695,33600000.0
2006-01-24 07:21:00,2.24705,2.24748,2.24705,2.24748,15300000.0
2006-01-24 07:22:00,2.24734,2.24742,2.24712,2.24725,9000000.0
2006-01-24 07:23:00,2.24716,2.24717,2.24699,2.24699,22100000.0
2006-01-24 07:24:00,2.24709,2.24723,2.24691,2.2471,49300000.0
2006-01-24 07:25:00,2.24702,2.24724,2.24702,2.24718,43800000.0
2006-01-24 07:26:00,2.24716,2.24722,2.24703,2.24715,25800000.0
2006-01-24 07:27:00,2.24726,2.2475,2.24726,2.2475,9200000.0
2006-01-24 07:28:00,2.24753,2.24753,2.24717,2.24729,45600000.0
2006-01-24 07:29:00,2.24734,2.24743,2.2472,2.24727,79800000.0
2006-01-24 07:30:00,2.24737,2.24737,2.24708,2.24708,27400000.0
2006-01-24 07:31:00,2.2471,2.24754,2.2471,2.24744,36500000.0
2006-01-24 07:32:00,2.24735,2.24735,2.24724,2.2473,30100000.0
2006-01-24 07:33:00,2.24724,2.24732,2.2472,2.24732,12400000.0
2006-01-24 07:34:00,2.2471,2.2471,2.24677,2.24688,28100000.0
2006-01-24 07:35:00,2.24693,2.24736,2.24693,2.24725,28800000.0
2006-01-24 07:36:00,2.24743,2.24745,2.24728,2.24745,20600000.0
2006-01-24 07:37:00,2.24751,2.24758,2.24719,2.24719,23900000.0
2006-01-24 07:38:00,2.24719,2.24726,2.24709,2.24717,22000000.0
2006-01-24 07:39:00,2.24679,2.24679,2.24654,2.24678,38200000.0
2006-01-24 07:40:00,2.24637,2.24684,2.24632,2.24661,52400000.0
2006-01-24 07:41:00,2.24671,2.24703,2.2466,2.24703,33900000.0
2006-01-24 07:42:00,2.24704,2.2472,2.24689,2.2472,25300000.0
2006-01-24 07:43:00,2.24714,2.2472,2.24691,2.24691,25200000.0
2006-01-24 07:44:00,2.2469,2.24695,2.24678,2.24689,24200000.0
2006-01-24 07:45:00,2.24705,2.24728,2.2469,2.24693,60900000.0
2006-01-24 07:46:00,2.24714,2.24729,2.24691,2.24715,28300000.0
2006-01-24 07:47:00,2.24723,2.24733,2.24716,2.24717,35700000.0
2006-01-24 07:48:00,2.24695,2.24697,2.24695,2.24697,8800000.0
2006-01-24 07:49:00,2.24678,2.24684,2.24662,2.2468,25000000.0
2006-01-24 07:50:00,2.24694,2.24702,2.2466,2.24669,50500000.0
2006-01-24 07:51:00,2.24666,2.24699,2.24641,2.24641,39900000.0
2006-01-24 07:52:00,2.24663,2.24711,2.24663,2.24711,22800000.0
2006-01-24 07:53:00,2.24732,2.24737,2.2472,2.2472,21700000.0
2006-01-24 07:54:00,2.24698,2.2475,2.24694,2.24739,26000000.0
2006-01-24 07:55:00,2.24751,2.24751,2.24695,2.24695,44400000.0
2006-01-24 07:56:00,2.24693,2.24737,2.24693,2.24709,24800000.0
2006-01-24 07:57:00,2.24697,2.24697,2.24659,2.24665,33300000.0
2006-01-24 07:58:00,2.24662,2.24677,2.24662,2.24677,16000000.0
2006-01-24 07:59:00,2.2467,2.24691,2.24664,2.24664,10500000.0
2006-01-24 08:00:00,2.24687,2.24692,2.24657,2.24674,29800000.0
2006-01-24 08:01:00,2.24691,2.247,2.24672,2.247,60200000.0
2006-01-24 08:02:00,2.24701,2.24701,2.24664,2.24695,46900000.0
2006-01-24 08:03:00,2.24683,2.24695,2.24655,2.24665,39000000.0
2006-01-24 08:04:00,2.24643,2.24669,2.24628,2.24628,37900000.0
2006-01-24 08:05:00,2.24625,2.2466,2.24625,2.2466,18800000.0
2006-01-24 08:06:00,2.24649,2.24654,2.24631,2.24635,63799999.0
2006-01-24 08:07:00,2.24633,2.24663,2.24622,2.2464,26900000.0
2006-01-24 08:08:00,2.24643,2.24663,2.24636,2.24639,28300000.0
2006-01-24 08:09:00,2.24647,2.24649,2.24602,2.24617,33400000.0
2006-01-24 08:10:00,2.24617,2.24632,2.24615,2.24626,60900001.0
2006-01-24 08:11:00,2.24627,2.2464,2.24625,2.24625,43000000.0
2006-01-24 08:12:00,2.24636,2.24653,2.24636,2.24647,31300000.0
2006-01-24 08:13:00,2.2464,2.24644,2.24604,2.24626,34400000.0
2006-01-24 08:14:00,2.24654,2.24673,2.24645,2.24645,42900000.0
2006-01-24 08:15:00,2.2466,2.2467,2.24643,2.2467,19500000.0
2006-01-24 08:16:00,2.24666,2.24666,2.24649,2.24657,26900000.0
2006-01-24 08:17:00,2.24663,2.24683,2.24657,2.24657,31400000.0
2006-01-24 08:18:00,2.24673,2.24675,2.2465,2.24654,40300000.0
2006-01-24 08:19:00,2.24672,2.24694,2.24672,2.24694,27100000.0
2006-01-24 08:20:00,2.24675,2.24693,2.24675,2.24688,30300000.0
2006-01-24 08:21:00,2.24675,2.24691,2.24675,2.24691,21400000.0
2006-01-24 08:22:00,2.24684,2.24705,2.24673,2.24705,48400000.0
2006-01-24 08:23:00,2.24692,2.24702,2.24677,2.24684,44400000.0
2006-01-24 08:24:00,2.24682,2.24712,2.2467,2.2467,34900000.0
2006-01-24 08:25:00,2.24656,2.24685,2.24653,2.24667,50500000.0
2006-01-24 08:26:00,2.24682,2.24713,2.24682,2.24708,27000000.0
2006-01-24 08:27:00,2.2471,2.2471,2.24689,2.24696,33200000.0
2006-01-24 08:28:00,2.24696,2.24708,2.24694,2.24694,54800000.0
2006-01-24 08:29:00,2.24689,2.24697,2.24671,2.24697,32700000.0
2006-01-24 08:30:00,2.24707,2.24749,2.247,2.247,23000000.0
2006-01-24 08:31:00,2.24703,2.24703,2.24674,2.2469,32900000.0
2006-01-24 08:32:00,2.24683,2.24694,2.24666,2.24666,51200000.0
2006-01-24 08:33:00,2.24685,2.24693,2.2465,2.2465,22800000.0
2006-01-24 08:34:00,2.24648,2.24677,2.24648,2.24655,48100000.0
2006-01-24 08:35:00,2.2466,2.24678,2.24648,2.24661,43700000.0
2006-01-24 08:36:00,2.24674,2.24674,2.24634,2.24655,21300000.0
2006-01-24 08:37:00,2.24665,2.24727,2.24655,2.24727,20800000.0
2006-01-24 08:38:00,2.24738,2.24805,2.24737,2.24805,45600000.0
2006-01-24 08:39:00,2.24775,2.24789,2.24769,2.24769,25900000.0
2006-01-24 08:40:00,2.24759,2.24765,2.24744,2.24765,28300000.0
2006-01-24 08:41:00,2.24746,2.24754,2.24729,2.24752,24500000.0
2006-01-24 08:42:00,2.24725,2.24765,2.24725,2.24746,39400000.0
2006-01-24 08:43:00,2.24745,2.2477,2.24743,2.24745,48500000.0
2006-01-24 08:44:00,2.24741,2.24765,2.24731,2.24755,39500000.0
2006-01-24 08:45:00,2.2476,2.24762,2.24722,2.24738,37300000.0
2006-01-24 08:46:00,2.24733,2.24757,2.24724,2.2475,35400000.0
2006-01-24 08:47:00,2.24776,2.24784,2.24757,2.2477,35200000.0
2006-01-24 08:48:00,2.2477,2.24794,2.2477,2.24773,28900000.0
2006-01-24 08:49:00,2.24774,2.24774,2.24745,2.24745,41600000.0
2006-01-24 08:50:00,2.2473,2.24758,2.2473,2.2474,40500000.0
2006-01-24 08:51:00,2.24739,2.24777,2.24739,2.24767,29200000.0
2006-01-24 08:52:00,2.24784,2.24801,2.24774,2.24796,51500000.0
2006-01-24 08:53:00,2.24802,2.24812,2.24734,2.24734,23300000.0
2006-01-24 08:54:00,2.24702,2.24726,2.24702,2.24706,55100000.0
2006-01-24 08:55:00,2.24695,2.24714,2.24686,2.2469,49300001.0
2006-01-24 08:56:00,2.24671,2.24671,2.24605,2.24605,27300000.0
2006-01-24 08:57:00,2.24595,2.24671,2.24595,2.24671,30700000.0
2006-01-24 08:58:00,2.24685,2.24685,2.24659,2.24672,20600000.0
2006-01-24 08:59:00,2.24674,2.2469,2.24654,2.24665,21300000.0
2006-01-24 09:00:00,2.24662,2.24668,2.24605,2.24605,22600000.0
2006-01-24 09:01:00,2.24628,2.24651,2.24628,2.24631,17600000.0
2006-01-24 09:02:00,2.24618,2.24655,2.24615,2.24621,27500000.0
2006-01-24 09:03:00,2.24634,2.24677,2.24634,2.24677,27800000.0
2006-01-24 09:04:00,2.24683,2.24695,2.24681,2.24689,46100000.0
2006-01-24 09:05:00,2.24674,2.2471,2.24672,2.24679,29100000.0
2006-01-24 09:06:00,2.24661,2.24687,2.24661,2.24667,34600000.0
2006-01-24 09:07:00,2.24664,2.24664,2.24632,2.24652,44000000.0
2006-01-24 09:08:00,2.24661,2.24681,2.2464,2.2466,40200000.0
2006-01-24 09:09:00,2.24638,2.24638,2.24576,2.24584,30500000.0
2006-01-24 09:10:00,2.2457,2.24601,2.24567,2.2458,48800000.0
2006-01-24 09:11:00,2.24601,2.24657,2.24601,2.24644,19900000.0
2006-01-24 09:12:00,2.24633,2.2468,2.24632,2.24669,37200000.0
2006-01-24 09:13:00,2.24657,2.24657,2.24648,2.24648,4000000.0
2006-01-24 09:14:00,2.24652,2.24714,2.24652,2.24714,11200000.0
2006-01-24 09:15:00,2.24742,2.24785,2.24742,2.24785,25700000.0
2006-01-24 09:16:00,2.24781,2.24781,2.24756,2.24763,37200000.0
2006-01-24 09:17:00,2.2476,2.24761,2.24733,2.24733,39100000.0
2006-01-24 09:18:00,2.24731,2.24749,2.24728,2.24729,52500001.0
2006-01-24 09:19:00,2.24745,2.2478,2.24745,2.24753,18200000.0
2006-01-24 09:20:00,2.24752,2.24783,2.2474,2.24775,29900000.0
2006-01-24 09:21:00,2.24778,2.24778,2.24725,2.24725,33100000.0
2006-01-24 09:22:00,2.24735,2.24752,2.24674,2.24674,46700000.0
2006-01-24 09:23:00,2.24685,2.24751,2.24685,2.24751,15700000.0
2006-01-24 09:24:00,2.24752,2.24778,2.24751,2.24778,42800000.0
2006-01-24 09:25:00,2.24771,2.2479,2.24771,2.24773,11100000.0
2006-01-24 09:26:00,2.24777,2.24781,2.24767,2.24771,22300000.0
2006-01-24 09:27:00,2.24772,2.24805,2.24772,2.24805,30700000.0
2006-01-24 09:28:00,2.24799,2.24817,2.24785,2.24817,26800000.0
2006-01-24 09:29:00,2.24808,2.24821,2.24797,2.24821,34800000.0
2006-01-24 09:30:00,2.24829,2.24858,2.24829,2.24846,21000000.0
2006-01-24 09:31:00,2.2485,2.2485,2.24815,2.24815,15600000.0
2006-01-24 09:32:00,2.2481,2.2481,2.24761,2.24761,37400000.0
2006-01-24 09:33:00,2.24755,2.24755,2.24704,2.24704,10700000.0
2006-01-24 09:34:00,2.24706,2.24709,2.24668,2.2468,35500000.0
2006-01-24 09:35:00,2.24675,2.24675,2.24653,2.2466,29400000.0
2006-01-24 09:36:00,2.24683,2.24746,2.24683,2.2472,26200000.0
2006-01-24 09:37:00,2.24712,2.24766,2.24702,2.24766,31800000.0
2006-01-24 09:38:00,2.2478,2.24808,2.24767,2.24808,29500000.0
2006-01-24 09:39:00,2.24791,2.24793,2.24765,2.24781,42500000.0
2006-01-24 09:40:00,2.24777,2.24816,2.24776,2.24782,52200000.0
2006-01-24 09:41:00,2.24789,2.24794,2.24787,2.24787,12500000.0
2006-01-24 09:42:00,2.24768,2.24785,2.24761,2.24781,34500000.0
2006-01-24 09:43:00,2.24777,2.24777,2.24758,2.24773,15600000.0
2006-01-24 09:44:00,2.24787,2.24816,2.2478,2.24811,36100000.0
2006-01-24 09:45:00,2.24794,2.24802,2.24787,2.24787,16400000.0
2006-01-24 09:46:00,2.24801,2.2483,2.24801,2.24824,19600000.0
2006-01-24 09:47:00,2.24804,2.24812,2.24785,2.24785,31100000.0
2006-01-24 09:48:00,2.24792,2.24809,2.24792,2.24792,34000000.0
2006-01-24 09:49:00,2.24806,2.24813,2.24795,2.24805,30900000.0
2006-01-24 09:50:00,2.248,2.24822,2.24798,2.24798,68000000.0
2006-01-24 09:51:00,2.24821,2.24821,2.24799,2.24799,29000000.0
2006-01-24 09:52:00,2.24798,2.248,2.24771,2.24788,20600000.0
2006-01-24 09:53:00,2.24782,2.24808,2.2478,2.24808,46200000.0
2006-01-24 09:54:00,2.24813,2.24858,2.24813,2.24849,20600000.0
2006-01-24 09:55:00,2.24846,2.24851,2.24823,2.24825,38300000.0
2006-01-24 09:56:00,2.24807,2.24809,2.2478,2.24793,41500000.0
2006-01-24 09:57:00,2.24786,2.24823,2.24786,2.24807,38700000.0
2006-01-24 09:58:00,2.24828,2.24831,2.24807,2.24828,47700000.0
2006-01-24 09:59:00,2.24834,2.24835,2.248,2.24815,34000000.0
2006-01-24 10:00:00,2.2481,2.24816,2.2478,2.2478,44500000.0
2006-01-24 10:01:00,2.24791,2.2481,2.24779,2.24798,26400000.0
2006-01-24 10:02:00,2.24814,2.24814,2.24776,2.2478,37100000.0
2006-01-24 10:03:00,2.24785,2.24817,2.24785,2.24801,33000000.0
2006-01-24 10:04:00,2.24824,2.2483,2.24801,2.24801,35000000.0
2006-01-24 10:05:00,2.24807,2.24822,2.24806,2.24822,21200000.0
2006-01-24 10:06:00,2.24823,2.24823,2.24814,2.2482,14400000.0
2006-01-24 10:07:00,2.24839,2.24839,2.24806,2.24816,38400000.0
2006-01-24 10:08:00,2.24817,2.24829,2.24796,2.24804,50599999.0
2006-01-24 10:09:00,2.24808,2.24816,2.24777,2.24784,30800000.0
2006-01-24 10:10:00,2.24818,2.24846,2.24818,2.24837,14000000.0
2006-01-24 10:11:00,2.24806,2.24817,2.24803,2.24809,24400000.0
2006-01-24 10:12:00,2.24804,2.24806,2.24743,2.2477,37200000.0
2006-01-24 10:13:00,2.24761,2.24761,2.24718,2.2473,42600000.0
2006-01-24 10:14:00,2.24692,2.24702,2.24641,2.24641,29900000.0
2006-01-24 10:15:00,2.24633,2.24633,2.24606,2.24633,19100000.0
2006-01-24 10:16:00,2.24628,2.24656,2.24628,2.24655,63200000.0
2006-01-24 10:17:00,2.24646,2.24646,2.24584,2.24623,63500000.0
2006-01-24 10:18:00,2.24598,2.24668,2.24598,2.24668,29800000.0
2006-01-24 10:19:00,2.24654,2.24677,2.24646,2.2465,45700000.0
2006-01-24 10:20:00,2.24679,2.2472,2.24679,2.24697,50100000.0
2006-01-24 10:21:00,2.24676,2.24681,2.24676,2.24681,16300000.0
2006-01-24 10:22:00,2.24667,2.24683,2.24637,2.24647,50100000.0
2006-01-24 10:23:00,2.24656,2.24686,2.24655,2.24682,41100000.0
2006-01-24 10:24:00,2.24666,2.24677,2.24648,2.24672,24500000.0
2006-01-24 10:25:00,2.24628,2.24628,2.24544,2.2455,34100000.0
2006-01-24 10:26:00,2.24572,2.24589,2.24572,2.24579,34500000.0
2006-01-24 10:27:00,2.24561,2.24624,2.24561,2.24624,57700000.0
2006-01-24 10:28:00,2.24624,2.2463,2.24598,2.24625,46800000.0
2006-01-24 10:29:00,2.24625,2.24667,2.24621,2.24667,38000000.0
2006-01-24 10:30:00,2.2465,2.24693,2.24644,2.2467,26500000.0
2006-01-24 10:31:00,2.24658,2.24706,2.24658,2.24706,25000000.0
2006-01-24 10:32:00,2.24693,2.24693,2.24606,2.24606,48100001.0
2006-01-24 10:33:00,2.24613,2.24682,2.24595,2.24682,64700000.0
2006-01-24 10:34:00,2.24699,2.24699,2.24676,2.24682,11600000.0
2006-01-24 10:35:00,2.24694,2.24715,2.24694,2.24703,23400000.0
2006-01-24 10:36:00,2.24698,2.24707,2.24682,2.24707,32600000.0
2006-01-24 10:37:00,2.2471,2.24714,2.24696,2.24703,42400000.0
2006-01-24 10:38:00,2.24693,2.24693,2.24627,2.24645,19200000.0
2006-01-24 10:39:00,2.24657,2.24708,2.24657,2.24698,48600000.0
2006-01-24 10:40:00,2.2471,2.24712,2.2467,2.24708,37200000.0
2006-01-24 10:41:00,2.24722,2.2473,2.2471,2.2473,55000000.0
2006-01-24 10:42:00,2.24716,2.24764,2.24716,2.24764,17600000.0
2006-01-24 10:43:00,2.24758,2.24765,2.24731,2.24765,36500000.0
2006-01-24 10:44:00,2.24757,2.24771,2.24753,2.24753,40600000.0
2006-01-24 10:45:00,2.2474,2.24748,2.24705,2.24747,37700000.0
2006-01-24 10:46:00,2.24733,2.24743,2.24705,2.24722,40500000.0
2006-01-24 10:47:00,2.24714,2.24743,2.24708,2.24735,46400000.0
2006-01-24 10:48:00,2.24745,2.24759,2.2474,2.24747,30200000.0
2006-01-24 10:49:00,2.24757,2.24763,2.2473,2.24749,25700000.0
2006-01-24 10:50:00,2.24734,2.24739,2.24718,2.24731,46900000.0
2006-01-24 10:51:00,2.24726,2.24757,2.24726,2.24742,30600000.0
2006-01-24 10:52:00,2.24737,2.24746,2.24729,2.24735,36800000.0
2006-01-24 10:53:00,2.2475,2.24788,2.2475,2.24775,20800000.0
2006-01-24 10:54:00,2.24786,2.24818,2.24786,2.24806,26400000.0
2006-01-24 10:55:00,2.24807,2.24809,2.24778,2.24809,53400000.0
2006-01-24 10:56:00,2.24815,2.24886,2.24815,2.24886,57100000.0
2006-01-24 10:57:00,2.24883,2.24899,2.24877,2.24893,44700000.0
2006-01-24 10:58:00,2.249,2.24909,2.24874,2.24898,36900000.0
2006-01-24 10:59:00,2.24904,2.24916,2.24888,2.24897,43800000.0
2006-01-24 11:00:00,2.24897,2.24942,2.24897,2.24907,31500000.0
2006-01-24 11:01:00,2.24878,2.24911,2.24861,2.24883,55200000.0
2006-01-24 11:02:00,2.24883,2.24903,2.24863,2.24875,24300000.0
2006-01-24 11:03:00,2.2485,2.24862,2.24829,2.24833,35800000.0
2006-01-24 11:04:00,2.24836,2.24874,2.24836,2.24872,19200000.0
2006-01-24 11:05:00,2.24892,2.24902,2.2487,2.24887,45400000.0
2006-01-24 11:06:00,2.24913,2.24913,2.24873,2.24899,36700000.0
2006-01-24 11:07:00,2.24897,2.24913,2.24897,2.24898,39600001.0
2006-01-24 11:08:00,2.24889,2.24895,2.24848,2.24848,32000000.0
2006-01-24 11:09:00,2.24839,2.24873,2.24839,2.2486,36900000.0
2006-01-24 11:10:00,2.24862,2.24898,2.24862,2.24877,35200000.0
2006-01-24 11:11:00,2.2491,2.24923,2.24889,2.24889,35200000.0
2006-01-24 11:12:00,2.24881,2.24895,2.2487,2.24895,19400000.0
2006-01-24 11:13:00,2.24899,2.24899,2.2486,2.24868,41600000.0
2006-01-24 11:14:00,2.24879,2.24879,2.24827,2.24827,47900000.0
2006-01-24 11:15:00,2.24817,2.24834,2.24816,2.24834,31800000.0
2006-01-24 11:16:00,2.2481,2.24843,2.2481,2.24838,33300000.0
2006-01-24 11:17:00,2.2484,2.2484,2.24823,2.24835,36400000.0
2006-01-24 11:18:00,2.2485,2.24881,2.2485,2.24881,22200000.0
2006-01-24 11:19:00,2.24875,2.2488,2.24865,2.2488,31700000.0
2006-01-24 11:20:00,2.2488,2.2488,2.2484,2.24841,46100000.0
2006-01-24 11:21:00,2.24812,2.24835,2.248,2.24835,50200000.0
2006-01-24 11:22:00,2.24838,2.24859,2.24838,2.24858,27200000.0
2006-01-24 11:23:00,2.24856,2.24856,2.2482,2.2482,42300000.0
2006-01-24 11:24:00,2.2482,2.24822,2.2479,2.24819,33800000.0
2006-01-24 11:25:00,2.24831,2.24835,2.24809,2.24809,46400001.0
2006-01-24 11:26:00,2.24809,2.24821,2.24809,2.24811,20300000.0
2006-01-24 11:27:00,2.24803,2.2481,2.248,2.24802,29500000.0
2006-01-24 11:28:00,2.24822,2.24839,2.24806,2.24838,64400000.0
2006-01-24 11:29:00,2.24859,2.24865,2.24836,2.24848,41100000.0
2006-01-24 11:30:00,2.2485,2.2491,2.2485,2.2491,35100000.0
2006-01-24 11:31:00,2.24889,2.2493,2.24889,2.24912,48900000.0
2006-01-24 11:32:00,2.24906,2.24906,2.24883,2.24903,36500000.0
2006-01-24 11:33:00,2.24897,2.24915,2.24885,2.24915,25500000.0
2006-01-24 11:34:00,2.24911,2.2492,2.24905,2.24912,57600000.0
2006-01-24 11:35:00,2.24953,2.25039,2.24953,2.2502,41500000.0
2006-01-24 11:36:00,2.25039,2.25052,2.25023,2.25049,38400000.0
2006-01-24 11:37:00,2.25033,2.25033,2.25003,2.25015,29400000.0
2006-01-24 11:38:00,2.25005,2.25044,2.25005,2.25007,67200000.0
2006-01-24 11:39:00,2.24998,2.25027,2.24998,2.25002,54100000.0
2006-01-24 11:40:00,2.24993,2.25018,2.24993,2.25018,21600000.0
2006-01-24 11:41:00,2.24993,2.25024,2.24993,2.25024,22800000.0
2006-01-24 11:42:00,2.25024,2.25032,2.25013,2.25032,37800000.0
2006-01-24 11:43:00,2.2502,2.25086,2.2502,2.25086,40300000.0
2006-01-24 11:44:00,2.25094,2.25132,2.25094,2.25132,20000000.0
2006-01-24 11:45:00,2.25126,2.25131,2.2511,2.25123,21600000.0
2006-01-24 11:46:00,2.25136,2.25165,2.25133,2.25133,23300000.0
2006-01-24 11:47:00,2.25139,2.25166,2.25133,2.25155,33200000.0
2006-01-24 11:48:00,2.25156,2.25165,2.25122,2.25133,46800000.0
2006-01-24 11:49:00,2.25128,2.25144,2.25115,2.25125,33500000.0
2006-01-24 11:50:00,2.25122,2.25143,2.25115,2.25115,58100000.0
2006-01-24 11:51:00,2.25126,2.25126,2.25104,2.25109,47600000.0
2006-01-24 11:52:00,2.25116,2.25116,2.25081,2.25092,47800001.0
2006-01-24 11:53:00,2.25075,2.25093,2.2507,2.25084,23300000.0
2006-01-24 11:54:00,2.25069,2.25079,2.25063,2.25077,34200000.0
2006-01-24 11:55:00,2.25079,2.25084,2.2503,2.2503,53100000.0
2006-01-24 11:56:00,2.25034,2.25063,2.25034,2.25044,48000000.0
2006-01-24 11:57:00,2.25055,2.25063,2.25041,2.25041,37200000.0
2006-01-24 11:58:00,2.25042,2.25049,2.25011,2.25011,23400000.0
2006-01-24 11:59:00,2.25006,2.25025,2.24962,2.24962,30000000.0
2006-01-24 12:00:00,2.24946,2.24965,2.24942,2.24945,23200000.0
2006-01-24 12:01:00,2.24956,2.24979,2.24956,2.24965,36900000.0
2006-01-24 12:02:00,2.24964,2.24992,2.24964,2.24971,22200000.0
2006-01-24 12:03:00,2.24975,2.24987,2.24953,2.24962,39800000.0
2006-01-24 12:04:00,2.24962,2.24978,2.24962,2.24965,29700000.0
2006-01-24 12:05:00,2.24982,2.24982,2.2494,2.2494,69999999.0
2006-01-24 12:06:00,2.24949,2.24949,2.24926,2.24936,34300000.0
2006-01-24 12:07:00,2.24932,2.24944,2.24923,2.24926,50999999.0
2006-01-24 12:08:00,2.24928,2.24939,2.24922,2.24939,25000000.0
2006-01-24 12:09:00,2.24949,2.24949,2.249,2.24927,25700000.0
2006-01-24 12:10:00,2.24941,2.24941,2.24915,2.24917,42899999.0
2006-01-24 12:11:00,2.24918,2.24951,2.24912,2.24938,42500000.0
2006-01-24 12:12:00,2.24933,2.24963,2.24931,2.24963,39200000.0
2006-01-24 12:13:00,2.24957,2.24996,2.24951,2.24963,31800000.0
2006-01-24 12:14:00,2.24958,2.2497,2.2494,2.24942,36900000.0
2006-01-24 12:15:00,2.24934,2.2494,2.24905,2.24905,28500000.0
2006-01-24 12:16:00,2.24903,2.24918,2.24892,2.24892,39900000.0
2006-01-24 12:17:00,2.24902,2.24911,2.24889,2.24893,32000000.0
2006-01-24 12:18:00,2.24921,2.24962,2.2492,2.24926,44600000.0
2006-01-24 12:19:00,2.24924,2.24948,2.24924,2.24933,38600000.0
2006-01-24 12:20:00,2.24934,2.24969,2.24934,2.24968,26900000.0
2006-01-24 12:21:00,2.24984,2.25015,2.24984,2.24985,25000000.0
2006-01-24 12:22:00,2.25001,2.25003,2.24952,2.24952,25800000.0
2006-01-24 12:23:00,2.24954,2.24983,2.2494,2.24969,44700000.0
2006-01-24 12:24:00,2.24963,2.24987,2.24955,2.24978,23200000.0
2006-01-24 12:25:00,2.25002,2.25039,2.25002,2.25036,45900000.0
2006-01-24 12:26:00,2.2505,2.25058,2.25029,2.25053,35100000.0
2006-01-24 12:27:00,2.25054,2.25062,2.25041,2.25054,32100000.0
2006-01-24 12:28:00,2.25042,2.2506,2.25027,2.2506,27600000.0
2006-01-24 12:29:00,2.2506,2.25075,2.25042,2.25045,52600000.0
2006-01-24 12:30:00,2.25053,2.25068,2.25043,2.25068,34000000.0
2006-01-24 12:31:00,2.2508,2.25089,2.25063,2.25066,68600000.0
2006-01-24 12:32:00,2.2506,2.25089,2.25054,2.25089,24500000.0
2006-01-24 12:33:00,2.2507,2.2507,2.25057,2.25066,21600000.0
2006-01-24 12:34:00,2.25064,2.25064,2.2505,2.2505,20500000.0
2006-01-24 12:35:00,2.25045,2.25045,2.25024,2.25042,39300000.0
2006-01-24 12:36:00,2.25049,2.25055,2.25035,2.25035,31200000.0
2006-01-24 12:37:00,2.25026,2.25062,2.25026,2.25062,26300000.0
2006-01-24 12:38:00,2.25059,2.251,2.25059,2.251,39600000.0
2006-01-24 12:39:00,2.25112,2.2512,2.25089,2.25112,40800000.0
2006-01-24 12:40:00,2.25114,2.25133,2.2511,2.25125,28100000.0
2006-01-24 12:41:00,2.25134,2.25143,2.25125,2.25137,34800000.0
2006-01-24 12:42:00,2.25136,2.25146,2.25125,2.25131,31200000.0
2006-01-24 12:43:00,2.25114,2.25148,2.25114,2.25136,43600000.0
2006-01-24 12:44:00,2.25135,2.25135,2.25109,2.25111,14400000.0
2006-01-24 12:45:00,2.25119,2.25144,2.25109,2.25129,52300000.0
2006-01-24 12:46:00,2.2513,2.25175,2.2513,2.25141,28400000.0
2006-01-24 12:47:00,2.25126,2.25128,2.25075,2.25084,44200000.0
2006-01-24 12:48:00,2.25091,2.25105,2.25091,2.25095,49300000.0
2006-01-24 12:49:00,2.25099,2.25108,2.25085,2.25108,53999999.0
2006-01-24 12:50:00,2.25111,2.25111,2.25079,2.25106,33100000.0
2006-01-24 12:51:00,2.25112,2.25136,2.25091,2.25113,61000000.0
2006-01-24 12:52:00,2.25114,2.25134,2.25099,2.25099,27800000.0
2006-01-24 12:53:00,2.25116,2.25128,2.25099,2.25128,18700000.0
2006-01-24 12:54:00,2.25115,2.25135,2.25112,2.25135,12000000.0
2006-01-24 12:55:00,2.25131,2.25132,2.2512,2.2513,17300000.0
2006-01-24 12:56:00,2.25122,2.2515,2.25122,2.2513,30800000.0
2006-01-24 12:57:00,2.25141,2.25144,2.25124,2.25124,19200000.0
2006-01-24 12:58:00,2.25123,2.25123,2.25088,2.25088,19700000.0
2006-01-24 12:59:00,2.25095,2.25112,2.25081,2.25112,46300000.0
2006-01-24 13:00:00,2.25115,2.25115,2.25032,2.25063,40400000.0
2006-01-24 13:01:00,2.25069,2.25069,2.25002,2.25002,47900000.0
2006-01-24 13:02:00,2.25006,2.25057,2.25005,2.25051,30700000.0
2006-01-24 13:03:00,2.25047,2.25072,2.25018,2.25018,32600000.0
2006-01-24 13:04:00,2.2502,2.25032,2.25017,2.25017,19200000.0
2006-01-24 13:05:00,2.25034,2.25106,2.25024,2.25097,17500000.0
2006-01-24 13:06:00,2.25081,2.25107,2.2507,2.25104,29800000.0
2006-01-24 13:07:00,2.25117,2.25117,2.25083,2.25093,72700000.0
2006-01-24 13:08:00,2.25095,2.25117,2.25083,2.25102,22200000.0
2006-01-24 13:09:00,2.25097,2.251,2.25079,2.2509,35300000.0
2006-01-24 13:10:00,2.25078,2.25094,2.25069,2.25091,60100000.0
2006-01-24 13:11:00,2.25095,2.25095,2.25064,2.25089,39300000.0
2006-01-24 13:12:00,2.25097,2.25114,2.25083,2.25083,25800000.0
2006-01-24 13:13:00,2.25086,2.25125,2.25081,2.25125,46100000.0
2006-01-24 13:14:00,2.25118,2.25128,2.25105,2.25117,42400000.0
2006-01-24 13:15:00,2.25123,2.25155,2.25094,2.25142,35700000.0
2006-01-24 13:16:00,2.25133,2.25168,2.25133,2.25151,26000000.0
2006-01-24 13:17:00,2.2516,2.25168,2.25148,2.25148,30200000.0
2006-01-24 13:18:00,2.25154,2.25189,2.25154,2.2518,43800000.0
2006-01-24 13:19:00,2.25194,2.25208,2.25167,2.25167,19200000.0
2006-01-24 13:20:00,2.25151,2.25157,2.25122,2.25122,37000000.0
2006-01-24 13:21:00,2.25127,2.25134,2.25108,2.25122,35600000.0
2006-01-24 13:22:00,2.25119,2.2512,2.25106,2.25118,28100000.0
2006-01-24 13:23:00,2.25118,2.2512,2.25089,2.2512,40400000.0
2006-01-24 13:24:00,2.25108,2.2511,2.2509,2.25101,23200000.0
2006-01-24 13:25:00,2.25119,2.25137,2.25119,2.25133,30300000.0
2006-01-24 13:26:00,2.25117,2.25129,2.25091,2.25129,41500001.0
2006-01-24 13:27:00,2.25119,2.25139,2.2511,2.25139,27400000.0
2006-01-24 13:28:00,2.25132,2.25157,2.25109,2.25109,39800000.0
2006-01-24 13:29:00,2.25106,2.25126,2.25101,2.25101,50300000.0
2006-01-24 13:30:00,2.2511,2.25135,2.2511,2.25135,11000000.0
2006-01-24 13:31:00,2.25135,2.25151,2.25135,2.2514,33000000.0
2006-01-24 13:32:00,2.25135,2.2515,2.25131,2.25139,54400000.0
2006-01-24 13:33:00,2.25149,2.25171,2.25142,2.25166,32500000.0
2006-01-24 13:34:00,2.25169,2.25178,2.25132,2.25132,35000000.0
2006-01-24 13:35:00,2.25136,2.25143,2.25126,2.2513,36400000.0
2006-01-24 13:36:00,2.25132,2.25178,2.25132,2.25176,58000000.0
2006-01-24 13:37:00,2.25159,2.25181,2.25151,2.25152,54900000.0
2006-01-24 13:38:00,2.25171,2.25173,2.2515,2.25155,23100000.0
2006-01-24 13:39:00,2.25149,2.25175,2.25149,2.2516,54000000.0
2006-01-24 13:40:00,2.25181,2.25183,2.25159,2.25171,42000000.0
2006-01-24 13:41:00,2.2517,2.25196,2.2517,2.25179,21900000.0
2006-01-24 13:42:00,2.25185,2.25206,2.25183,2.25187,28100000.0
2006-01-24 13:43:00,2.25167,2.25192,2.2516,2.2516,26600000.0
2006-01-24 13:44:00,2.25155,2.25155,2.25137,2.25139,48100000.0
2006-01-24 13:45:00,2.25141,2.25143,2.25126,2.25133,31600000.0
2006-01-24 13:46:00,2.25143,2.25143,2.25106,2.25135,50500000.0
2006-01-24 13:47:00,2.25129,2.25129,2.25099,2.25099,76599999.0
2006-01-24 13:48:00,2.2511,2.25126,2.25094,2.25094,52500000.0
2006-01-24 13:49:00,2.25108,2.25134,2.25101,2.25134,27000000.0
2006-01-24 13:50:00,2.25127,2.2513,2.2512,2.25128,38400000.0
2006-01-24 13:51:00,2.25116,2.25131,2.25115,2.25115,53000000.0
2006-01-24 13:52:00,2.25147,2.25158,2.2513,2.2515,65700000.0
2006-01-24 13:53:00,2.25146,2.25166,2.25146,2.2516,52700000.0
2006-01-24 13:54:00,2.25152,2.25175,2.2515,2.25175,18900000.0
2006-01-24 13:55:00,2.25163,2.25179,2.25158,2.25179,18800000.0
2006-01-24 13:56:00,2.25184,2.2519,2.25175,2.25179,19000000.0
2006-01-24 13:57:00,2.25178,2.25196,2.25132,2.2516,37000000.0
2006-01-24 13:58:00,2.25142,2.25166,2.2511,2.25166,38300000.0
2006-01-24 13:59:00,2.25148,2.25148,2.25102,2.25103,27000000.0
2006-01-24 14:00:00,2.25101,2.25136,2.25096,2.25133,32300000.0
2006-01-24 14:01:00,2.25124,2.25129,2.25106,2.25109,30200000.0
2006-01-24 14:02:00,2.2509,2.25096,2.25049,2.25049,22800000.0
2006-01-24 14:03:00,2.25085,2.25125,2.25085,2.25125,33900000.0
2006-01-24 14:04:00,2.25124,2.25138,2.25096,2.2511,44400000.0
2006-01-24 14:05:00,2.25104,2.25114,2.25103,2.25103,35500000.0
2006-01-24 14:06:00,2.25101,2.25106,2.25089,2.25089,27800000.0
2006-01-24 14:07:00,2.25077,2.25078,2.25042,2.25042,45100000.0
2006-01-24 14:08:00,2.25047,2.25077,2.25043,2.25057,31000000.0
2006-01-24 14:09:00,2.25062,2.25069,2.25057,2.25062,27700000.0
2006-01-24 14:10:00,2.25063,2.25097,2.25057,2.25062,70400000.0
2006-01-24 14:11:00,2.25058,2.25058,2.25018,2.25018,34700000.0
2006-01-24 14:12:00,2.25033,2.25035,2.24994,2.25021,67900000.0
2006-01-24 14:13:00,2.25023,2.25031,2.25001,2.25001,27000000.0
2006-01-24 14:14:00,2.25014,2.25015,2.24989,2.24998,26800000.0
2006-01-24 14:15:00,2.24988,2.24997,2.2495,2.24959,23600000.0
2006-01-24 14:16:00,2.24953,2.24976,2.24945,2.24961,46800000.0
2006-01-24 14:17:00,2.24977,2.24986,2.24954,2.24965,25700000.0
2006-01-24 14:18:00,2.24992,2.24992,2.2497,2.24977,11700000.0
2006-01-24 14:19:00,2.24971,2.25007,2.24971,2.24994,40200000.0
2006-01-24 14:20:00,2.25013,2.25037,2.25013,2.25031,50800000.0
2006-01-24 14:21:00,2.2502,2.25031,2.25017,2.25017,21800000.0
2006-01-24 14:22:00,2.2503,2.25053,2.2502,2.25025,45999999.0
2006-01-24 14:23:00,2.2502,2.2502,2.2498,2.24982,14600000.0
2006-01-24 14:24:00,2.2498,2.24995,2.24967,2.24967,24200000.0
2006-01-24 14:25:00,2.24957,2.24988,2.24945,2.24949,31400000.0
2006-01-24 14:26:00,2.24962,2.25005,2.24937,2.25005,67500000.0
2006-01-24 14:27:00,2.25013,2.25013,2.24974,2.25002,19400000.0
2006-01-24 14:28:00,2.24989,2.25009,2.24989,2.25003,22200000.0
2006-01-24 14:29:00,2.2502,2.25027,2.25001,2.2502,50400000.0
2006-01-24 14:30:00,2.25027,2.2504,2.25003,2.25028,33700000.0
2006-01-24 14:31:00,2.25038,2.25039,2.25018,2.25024,34200000.0
2006-01-24 14:32:00,2.25027,2.25032,2.25027,2.25028,16500000.0
2006-01-24 14:33:00,2.25031,2.2505,2.25024,2.25026,29800000.0
2006-01-24 14:34:00,2.25037,2.25054,2.25037,2.25054,17900000.0
2006-01-24 14:35:00,2.25024,2.25025,2.25005,2.25025,27300000.0
2006-01-24 14:36:00,2.25024,2.25054,2.25023,2.25047,48800000.0
2006-01-24 14:37:00,2.25044,2.25067,2.25044,2.25067,35100000.0
2006-01-24 14:38:00,2.25049,2.25059,2.25019,2.25019,33200000.0
2006-01-24 14:39:00,2.25007,2.25048,2.25007,2.25048,23200000.0
2006-01-24 14:40:00,2.25056,2.25056,2.25026,2.25042,47600000.0
2006-01-24 14:41:00,2.25029,2.25068,2.25029,2.25054,33900000.0
2006-01-24 14:42:00,2.25061,2.25077,2.25042,2.25061,46400000.0
2006-01-24 14:43:00,2.25065,2.25087,2.25051,2.25055,33200000.0
2006-01-24 14:44:00,2.2505,2.2509,2.2505,2.25077,31400000.0
2006-01-24 14:45:00,2.25088,2.25088,2.25051,2.25059,49000000.0
2006-01-24 14:46:00,2.25061,2.25067,2.25019,2.25019,46700001.0
2006-01-24 14:47:00,2.25023,2.25048,2.25023,2.25037,24000000.0
2006-01-24 14:48:00,2.25054,2.2506,2.25041,2.25041,42700000.0
2006-01-24 14:49:00,2.25053,2.25066,2.25046,2.25066,23200000.0
2006-01-24 14:50:00,2.2506,2.25072,2.25045,2.25055,27100000.0
2006-01-24 14:51:00,2.25049,2.25065,2.25036,2.25036,31700000.0
2006-01-24 14:52:00,2.25048,2.25082,2.25048,2.25082,40200000.0
2006-01-24 14:53:00,2.25075,2.25103,2.25075,2.251,50500000.0
2006-01-24 14:54:00,2.25098,2.2511,2.25085,2.25103,29700000.0
2006-01-24 14:55:00,2.251,2.25127,2.251,2.251,36000000.0
2006-01-24 14:56:00,2.25104,2.25112,2.25099,2.25099,17600000.0
2006-01-24 14:57:00,2.25085,2.25106,2.25081,2.25106,33900000.0
2006-01-24 14:58:00,2.25107,2.25107,2.25062,2.25084,39900000.0
2006-01-24 14:59:00,2.25078,2.25082,2.25068,2.25082,27900000.0
2006-01-24 15:00:00,2.25078,2.25091,2.25071,2.25074,46400000.0
2006-01-24 15:01:00,2.25082,2.25094,2.25069,2.25069,42000000.0
2006-01-24 15:02:00,2.25093,2.25123,2.25093,2.25115,19700000.0
2006-01-24 15:03:00,2.25127,2.25144,2.25108,2.25113,31200000.0
2006-01-24 15:04:00,2.25119,2.25129,2.25092,2.25092,47200000.0
2006-01-24 15:05:00,2.25086,2.25097,2.25078,2.25093,33200000.0
2006-01-24 15:06:00,2.25089,2.25114,2.25089,2.25112,30600000.0
2006-01-24 15:07:00,2.25122,2.25143,2.25122,2.25128,34300001.0
2006-01-24 15:08:00,2.25138,2.25138,2.25106,2.25127,46700000.0
2006-01-24 15:09:00,2.25139,2.25146,2.25109,2.25119,45900000.0
2006-01-24 15:10:00,2.25114,2.25116,2.25084,2.25116,27000000.0
2006-01-24 15:11:00,2.25115,2.2512,2.25093,2.25117,40200000.0
2006-01-24 15:12:00,2.2512,2.25132,2.25116,2.25116,32900000.0
2006-01-24 15:13:00,2.25133,2.25145,2.2512,2.2513,19800000.0
2006-01-24 15:14:00,2.25163,2.25203,2.25163,2.25178,35800000.0
2006-01-24 15:15:00,2.25175,2.25175,2.25149,2.25154,35200000.0
2006-01-24 15:16:00,2.25151,2.25157,2.2514,2.25147,29000000.0
2006-01-24 15:17:00,2.25164,2.25175,2.25164,2.25165,33800000.0
2006-01-24 15:18:00,2.25157,2.25193,2.25147,2.25177,43699999.0
2006-01-24 15:19:00,2.25162,2.25162,2.25118,2.25128,43700000.0
2006-01-24 15:20:00,2.25124,2.25132,2.25114,2.25114,27600000.0
2006-01-24 15:21:00,2.25113,2.25121,2.251,2.25114,24500000.0
2006-01-24 15:22:00,2.25112,2.25141,2.25105,2.25133,43300000.0
2006-01-24 15:23:00,2.25127,2.25153,2.25127,2.25144,33400000.0
2006-01-24 15:24:00,2.25155,2.25176,2.25155,2.25176,29200000.0
2006-01-24 15:25:00,2.2517,2.25174,2.25161,2.25164,37500000.0
2006-01-24 15:26:00,2.25169,2.25196,2.25169,2.25181,35600000.0
2006-01-24 15:27:00,2.25192,2.25226,2.25192,2.25221,20600000.0
2006-01-24 15:28:00,2.25213,2.2524,2.25205,2.25225,43500000.0
2006-01-24 15:29:00,2.25232,2.25235,2.25223,2.25234,54100000.0
2006-01-24 15:30:00,2.25238,2.25259,2.25238,2.25248,57600000.0
2006-01-24 15:31:00,2.25251,2.25251,2.25221,2.25233,29700000.0
2006-01-24 15:32:00,2.25243,2.25287,2.25239,2.25266,37300000.0
2006-01-24 15:33:00,2.25257,2.25274,2.25242,2.25242,16700000.0
2006-01-24 15:34:00,2.25254,2.25256,2.25207,2.25229,51500000.0
2006-01-24 15:35:00,2.25222,2.25261,2.25213,2.25213,49200000.0
2006-01-24 15:36:00,2.25209,2.25218,2.25193,2.25197,30300000.0
2006-01-24 15:37:00,2.25211,2.25278,2.25199,2.25278,22700000.0
2006-01-24 15:38:00,2.25303,2.25344,2.25298,2.25305,47400000.0
2006-01-24 15:39:00,2.25313,2.25313,2.25274,2.25285,30600000.0
2006-01-24 15:40:00,2.25305,2.25305,2.25281,2.25286,24400000.0
2006-01-24 15:41:00,2.25281,2.25281,2.25247,2.25247,28200000.0
2006-01-24 15:42:00,2.25245,2.25284,2.25244,2.2528,32400000.0
2006-01-24 15:43:00,2.25264,2.25276,2.25243,2.25276,25900000.0
2006-01-24 15:44:00,2.25267,2.25304,2.25267,2.25285,44100000.0
2006-01-24 15:45:00,2.25296,2.25302,2.25278,2.25297,59900000.0
2006-01-24 15:46:00,2.25306,2.25338,2.25306,2.25317,27500000.0
2006-01-24 15:47:00,2.25339,2.25377,2.25339,2.25374,28700000.0
2006-01-24 15:48:00,2.25392,2.25401,2.2538,2.25388,33500000.0
2006-01-24 15:49:00,2.25393,2.25406,2.25373,2.25396,36600000.0
2006-01-24 15:50:00,2.25396,2.25434,2.2539,2.25411,44300000.0
2006-01-24 15:51:00,2.25398,2.25424,2.25372,2.25372,27000000.0
2006-01-24 15:52:00,2.25366,2.25386,2.25358,2.25386,45700000.0
2006-01-24 15:53:00,2.25372,2.25389,2.25359,2.25359,32700000.0
2006-01-24 15:54:00,2.25361,2.25383,2.25356,2.25358,53400000.0
2006-01-24 15:55:00,2.2536,2.25375,2.25356,2.25357,28300000.0
2006-01-24 15:56:00,2.25347,2.25352,2.25324,2.25324,12100000.0
2006-01-24 15:57:00,2.2534,2.25372,2.2534,2.25356,55200000.0
2006-01-24 15:58:00,2.25391,2.25391,2.25332,2.25332,50900000.0
2006-01-24 15:59:00,2.25318,2.25343,2.25306,2.25318,28500000.0
2006-01-24 16:00:00,2.25308,2.25319,2.25301,2.25301,18800000.0
2006-01-24 16:01:00,2.25296,2.253,2.25274,2.25274,14400000.0
2006-01-24 16:02:00,2.2527,2.25322,2.2527,2.25309,40300000.0
2006-01-24 16:03:00,2.25296,2.25307,2.25278,2.25292,34900000.0
2006-01-24 16:04:00,2.25279,2.25295,2.25273,2.25277,43500000.0
2006-01-24 16:05:00,2.25268,2.25285,2.25262,2.25267,31700000.0
2006-01-24 16:06:00,2.2525,2.2527,2.2524,2.25252,39700000.0
2006-01-24 16:07:00,2.25252,2.25252,2.252,2.252,52100000.0
2006-01-24 16:08:00,2.25193,2.25221,2.2518,2.2518,28700000.0
2006-01-24 16:09:00,2.25165,2.25193,2.25159,2.25168,47100000.0
2006-01-24 16:10:00,2.25166,2.25174,2.25146,2.25157,28300000.0
2006-01-24 16:11:00,2.25177,2.25181,2.25153,2.25181,55700001.0
2006-01-24 16:12:00,2.25173,2.25176,2.25152,2.25156,42000000.0
2006-01-24 16:13:00,2.25155,2.25178,2.25154,2.25172,28600000.0
2006-01-24 16:14:00,2.25186,2.25186,2.25155,2.25165,67799999.0
2006-01-24 16:15:00,2.25154,2.25183,2.25152,2.25169,29800000.0
2006-01-24 16:16:00,2.25185,2.25185,2.25154,2.25156,30700000.0
2006-01-24 16:17:00,2.25157,2.25197,2.25157,2.25197,34300000.0
2006-01-24 16:18:00,2.2521,2.2521,2.25193,2.25201,30600000.0
2006-01-24 16:19:00,2.25191,2.25214,2.25173,2.25187,46400000.0
2006-01-24 16:20:00,2.25192,2.25215,2.25187,2.25201,30400000.0
2006-01-24 16:21:00,2.25205,2.25215,2.25198,2.25205,26500000.0
2006-01-24 16:22:00,2.25214,2.25241,2.25199,2.25199,30300000.0
2006-01-24 16:23:00,2.25188,2.25218,2.25188,2.2521,45300000.0
2006-01-24 16:24:00,2.25208,2.25208,2.25183,2.2519,35300000.0
2006-01-24 16:25:00,2.25212,2.25224,2.25204,2.25224,30400000.0
2006-01-24 16:26:00,2.25222,2.25237,2.25211,2.25211,42500000.0
2006-01-24 16:27:00,2.25212,2.2522,2.252,2.252,41100000.0
2006-01-24 16:28:00,2.2521,2.2521,2.25196,2.2521,35800000.0
2006-01-24 16:29:00,2.25196,2.25218,2.25196,2.25203,26500000.0
2006-01-24 16:30:00,2.25194,2.25215,2.25194,2.25202,39700000.0
2006-01-24 16:31:00,2.252,2.2521,2.25185,2.25194,49100000.0
2006-01-24 16:32:00,2.25225,2.25263,2.25225,2.25245,41000000.0
2006-01-24 16:33:00,2.25241,2.25289,2.25241,2.25289,51500000.0
2006-01-24 16:34:00,2.25293,2.25319,2.25293,2.25319,6300000.0
2006-01-24 16:35:00,2.25295,2.25328,2.2529,2.25319,39100000.0
2006-01-24 16:36:00,2.25307,2.25307,2.25268,2.25268,20800000.0
2006-01-24 16:37:00,2.25273,2.25309,2.25273,2.25293,33700000.0
2006-01-24 16:38:00,2.25287,2.25308,2.25287,2.25307,47500000.0
2006-01-24 16:39:00,2.25318,2.25341,2.25316,2.25331,22700000.0
2006-01-24 16:40:00,2.25355,2.25369,2.25334,2.25341,32300000.0
2006-01-24 16:41:00,2.2533,2.25365,2.25328,2.25335,47200000.0
2006-01-24 16:42:00,2.25333,2.25336,2.2532,2.2532,34000000.0
2006-01-24 16:43:00,2.25337,2.25344,2.25327,2.25327,33800000.0
2006-01-24 16:44:00,2.25294,2.25324,2.25289,2.25298,41600000.0
2006-01-24 16:45:00,2.25295,2.25295,2.2525,2.25286,46900000.0
2006-01-24 16:46:00,2.25288,2.2529,2.25253,2.2526,22200000.0
2006-01-24 16:47:00,2.25271,2.25306,2.2527,2.25306,33800000.0
2006-01-24 16:48:00,2.25314,2.25322,2.25307,2.25322,39100000.0
2006-01-24 16:49:00,2.25323,2.25366,2.25307,2.25347,42500000.0
2006-01-24 16:50:00,2.25351,2.25375,2.25351,2.25357,55000000.0
2006-01-24 16:51:00,2.25344,2.25356,2.25318,2.25318,26500000.0
2006-01-24 16:52:00,2.25323,2.2533,2.25311,2.2533,47900000.0
2006-01-24 16:53:00,2.2533,2.2533,2.25308,2.25308,7000000.0
2006-01-24 16:54:00,2.25302,2.25302,2.2526,2.25263,46300000.0
2006-01-24 16:55:00,2.25259,2.2528,2.25244,2.25252,53500000.0
2006-01-24 16:56:00,2.25245,2.2526,2.25245,2.2526,32500000.0
2006-01-24 16:57:00,2.25255,2.25255,2.25201,2.25201,26200000.0
2006-01-24 16:58:00,2.25198,2.25218,2.25187,2.25218,38900000.0
2006-01-24 16:59:00,2.25225,2.25229,2.25217,2.25227,21200000.0
2006-01-24 17:00:00,2.25214,2.25234,2.25199,2.25212,42100000.0
2006-01-24 17:01:00,2.25231,2.25236,2.252,2.252,34300000.0
2006-01-24 17:02:00,2.2518,2.2521,2.2518,2.2521,42100000.0
2006-01-24 17:03:00,2.2522,2.25229,2.25198,2.25218,44000000.0
2006-01-24 17:04:00,2.25215,2.2522,2.25199,2.25199,24000000.0
2006-01-24 17:05:00,2.25194,2.25209,2.25191,2.25191,14600000.0
2006-01-24 17:06:00,2.25182,2.25195,2.25182,2.25182,33600000.0
2006-01-24 17:07:00,2.25184,2.25184,2.25147,2.25158,28000000.0
2006-01-24 17:08:00,2.25158,2.25164,2.25139,2.25139,23200000.0
2006-01-24 17:09:00,2.25142,2.25158,2.25138,2.25138,23300000.0
2006-01-24 17:10:00,2.25138,2.25157,2.25133,2.25157,32200000.0
2006-01-24 17:11:00,2.25151,2.25162,2.25128,2.25162,29200000.0
2006-01-24 17:12:00,2.2518,2.25182,2.2517,2.25182,44200000.0
2006-01-24 17:13:00,2.25186,2.25186,2.25148,2.25158,20400000.0
2006-01-24 17:14:00,2.2515,2.25173,2.2514,2.25173,17900000.0
2006-01-24 17:15:00,2.25171,2.25191,2.25171,2.25191,51600001.0
2006-01-24 17:16:00,2.25188,2.25195,2.25177,2.25177,46600000.0
2006-01-24 17:17:00,2.25179,2.25179,2.25152,2.25173,45800000.0
2006-01-24 17:18:00,2.25178,2.25192,2.25172,2.25185,18000000.0
2006-01-24 17:19:00,2.25199,2.25201,2.25186,2.25186,27200000.0
2006-01-24 17:20:00,2.25199,2.2521,2.25182,2.25204,65599999.0
2006-01-24 17:21:00,2.25201,2.25227,2.25201,2.25208,52100000.0
2006-01-24 17:22:00,2.25213,2.2523,2.25186,2.25186,32100000.0
2006-01-24 17:23:00,2.25203,2.25216,2.25203,2.25215,16500000.0
2006-01-24 17:24:00,2.25206,2.25214,2.25176,2.25176,56100000.0
2006-01-24 17:25:00,2.25161,2.25177,2.2514,2.2515,40900000.0
2006-01-24 17:26:00,2.25142,2.25169,2.25142,2.25154,23400000.0
2006-01-24 17:27:00,2.25156,2.25162,2.25147,2.25147,62900000.0
2006-01-24 17:28:00,2.25145,2.25145,2.25119,2.25121,31100000.0
2006-01-24 17:29:00,2.25126,2.25132,2.25111,2.25125,19700000.0
2006-01-24 17:30:00,2.25129,2.25129,2.25092,2.25092,24200000.0
2006-01-24 17:31:00,2.25098,2.25098,2.25042,2.25042,11000000.0
2006-01-24 17:32:00,2.25033,2.25066,2.2503,2.2504,33400000.0
2006-01-24 17:33:00,2.25033,2.25058,2.25025,2.25048,47500001.0
2006-01-24 17:34:00,2.2505,2.25066,2.25044,2.25046,24500000.0
2006-01-24 17:35:00,2.25072,2.25098,2.2507,2.25098,39100000.0
2006-01-24 17:36:00,2.25092,2.25092,2.25066,2.25087,14400000.0
2006-01-24 17:37:00,2.25079,2.25094,2.25069,2.25069,10300000.0
2006-01-24 17:38:00,2.25064,2.25091,2.2506,2.25091,37700000.0
2006-01-24 17:39:00,2.25075,2.25075,2.25031,2.25036,42000001.0
2006-01-24 17:40:00,2.25045,2.25064,2.25034,2.25062,37300000.0
2006-01-24 17:41:00,2.25068,2.25081,2.25056,2.25077,22600000.0
2006-01-24 17:42:00,2.25072,2.25078,2.25061,2.25068,20700000.0
2006-01-24 17:43:00,2.25076,2.25078,2.25051,2.25074,37200000.0
2006-01-24 17:44:00,2.25083,2.25107,2.25083,2.25088,63000000.0
2006-01-24 17:45:00,2.25089,2.25108,2.25072,2.25085,27000000.0
2006-01-24 17:46:00,2.25082,2.25082,2.25048,2.25062,29400000.0
2006-01-24 17:47:00,2.25062,2.25083,2.25043,2.2508,29700000.0
2006-01-24 17:48:00,2.25056,2.25062,2.25036,2.25059,25000000.0
2006-01-24 17:49:00,2.25053,2.25071,2.25026,2.25026,49200000.0
2006-01-24 17:50:00,2.25019,2.25036,2.25,2.25036,46900000.0
2006-01-24 17:51:00,2.25047,2.25051,2.25026,2.2503,29300000.0
2006-01-24 17:52:00,2.25029,2.2506,2.25026,2.25057,33200000.0
2006-01-24 17:53:00,2.25049,2.25088,2.25049,2.2507,45300000.0
2006-01-24 17:54:00,2.25061,2.25093,2.25061,2.25092,36100000.0
2006-01-24 17:55:00,2.25092,2.25101,2.25082,2.25082,18300000.0
2006-01-24 17:56:00,2.25085,2.25085,2.25066,2.25068,49800000.0
2006-01-24 17:57:00,2.25072,2.25072,2.25044,2.25044,24500000.0
2006-01-24 17:58:00,2.2506,2.25067,2.25025,2.25041,35300000.0
2006-01-24 17:59:00,2.25024,2.25024,2.24954,2.24954,52000000.0
2006-01-24 18:00:00,2.24949,2.24985,2.24945,2.24977,66599998.0
2006-01-24 18:01:00,2.24983,2.2501,2.2497,2.2497,309600000.0
2006-01-24 18:02:00,2.24981,2.25018,2.24977,2.24988,307800000.0
2006-01-24 18:03:00,2.24988,2.25002,2.2496,2.24979,482600001.0
2006-01-24 18:04:00,2.24985,2.25026,2.24985,2.2499,331700000.0
2006-01-24 18:05:00,2.24989,2.25008,2.24969,2.24988,244500000.0
2006-01-24 18:06:00,2.24998,2.25037,2.24992,2.25004,364700000.0
2006-01-24 18:07:00,2.25007,2.25036,2.25004,2.25035,443699999.0
2006-01-24 18:08:00,2.25015,2.25029,2.24975,2.24992,428800000.0
2006-01-24 18:09:00,2.24999,2.25036,2.24997,2.25014,271100000.0
2006-01-24 18:10:00,2.25023,2.25068,2.25023,2.25063,314000000.0
2006-01-24 18:11:00,2.25055,2.25055,2.25008,2.25031,276200000.0
2006-01-24 18:12:00,2.25031,2.2505,2.25022,2.25027,171200000.0
2006-01-24 18:13:00,2.2501,2.25042,2.2501,2.2502,162600000.0
2006-01-24 18:14:00,2.25036,2.25039,2.24988,2.24993,310500000.0
2006-01-24 18:15:00,2.2499,2.25009,2.24969,2.24977,294800001.0
2006-01-24 18:16:00,2.24997,2.25015,2.24975,2.24982,360300001.0
2006-01-24 18:17:00,2.24984,2.25007,2.24957,2.24957,207400000.0
2006-01-24 18:18:00,2.24966,2.24968,2.24918,2.24919,179100000.0
2006-01-24 18:19:00,2.24913,2.24954,2.24913,2.24945,297000001.0
2006-01-24 18:20:00,2.24961,2.24997,2.24937,2.24977,195700001.0
2006-01-24 18:21:00,2.2497,2.24979,2.24951,2.24971,204400000.0
2006-01-24 18:22:00,2.24979,2.25002,2.24973,2.24982,261800000.0
2006-01-24 18:23:00,2.24975,2.25003,2.24947,2.25003,362600000.0
2006-01-24 18:24:00,2.24999,2.25014,2.2498,2.2499,328699999.0
2006-01-24 18:25:00,2.24984,2.25007,2.24974,2.25007,261600000.0
2006-01-24 18:26:00,2.25003,2.25009,2.2497,2.2497,314700000.0
2006-01-24 18:27:00,2.2496,2.24987,2.24941,2.2495,308399999.0
2006-01-24 18:28:00,2.24952,2.24991,2.24949,2.24966,210900000.0
2006-01-24 18:29:00,2.2495,2.24971,2.24941,2.24941,253100000.0
2006-01-24 18:30:00,2.24941,2.24968,2.24941,2.2495,285700000.0
2006-01-24 18:31:00,2.2497,2.25014,2.24958,2.24999,171100000.0
2006-01-24 18:32:00,2.2499,2.25009,2.24988,2.24993,157600000.0
2006-01-24 18:33:00,2.24991,2.25007,2.24986,2.24991,311800001.0
2006-01-24 18:34:00,2.24997,2.25012,2.24979,2.25,380500000.0
2006-01-24 18:35:00,2.25013,2.25034,2.2501,2.25024,174399999.0
2006-01-24 18:36:00,2.25027,2.25048,2.25025,2.25036,82700000.0
2006-01-24 18:37:00,2.2504,2.25053,2.25033,2.25036,89300000.0
2006-01-24 18:38:00,2.25042,2.2507,2.25037,2.2507,67100000.0
2006-01-24 18:39:00,2.2507,2.251,2.25037,2.25055,175600000.0
2006-01-24 18:40:00,2.2504,2.25045,2.25016,2.25031,244700000.0
2006-01-24 18:41:00,2.25026,2.25029,2.24985,2.24985,151400000.0
2006-01-24 18:42:00,2.24977,2.2502,2.24964,2.24983,112300000.0
2006-01-24 18:43:00,2.2498,2.2502,2.2498,2.2502,67600000.0
2006-01-24 18:44:00,2.25035,2.25043,2.25024,2.25031,135200000.0
2006-01-24 18:45:00,2.25029,2.25045,2.25012,2.25012,86500000.0
2006-01-24 18:46:00,2.25012,2.25028,2.25007,2.25007,40800000.0
2006-01-24 18:47:00,2.25021,2.25035,2.25006,2.25035,42600001.0
2006-01-24 18:48:00,2.25031,2.25042,2.25023,2.25042,100200000.0
2006-01-24 18:49:00,2.25064,2.25067,2.25051,2.25067,34700000.0
2006-01-24 18:50:00,2.25059,2.25076,2.25055,2.25065,42400000.0
2006-01-24 18:51:00,2.25056,2.25071,2.25047,2.25052,180200000.0
2006-01-24 18:52:00,2.25054,2.25085,2.25052,2.25072,166100000.0
2006-01-24 18:53:00,2.25073,2.25096,2.2505,2.25067,121700000.0
2006-01-24 18:54:00,2.25064,2.25091,2.25064,2.25086,135200000.0
2006-01-24 18:55:00,2.2509,2.25178,2.2509,2.25164,151000000.0
2006-01-24 18:56:00,2.25176,2.25201,2.25176,2.25178,42200000.0
2006-01-24 18:57:00,2.25179,2.2524,2.25177,2.25218,60000000.0
2006-01-24 18:58:00,2.25239,2.2528,2.25239,2.25246,221300001.0
2006-01-24 18:59:00,2.2524,2.2524,2.25198,2.25226,192600000.0
2006-01-24 19:00:00,2.25216,2.25216,2.25174,2.25191,60200000.0
2006-01-24 19:01:00,2.25182,2.25182,2.25128,2.25132,37000000.0
2006-01-24 19:02:00,2.25147,2.25156,2.25116,2.25151,219899998.0
2006-01-24 19:03:00,2.25149,2.25158,2.25126,2.25158,72200000.0
2006-01-24 19:04:00,2.25171,2.2518,2.2517,2.2518,47500000.0
2006-01-24 19:05:00,2.25173,2.25178,2.25146,2.25149,53100000.0
2006-01-24 19:06:00,2.25145,2.25172,2.25113,2.25144,248100000.0
2006-01-24 19:07:00,2.25139,2.25156,2.25121,2.25138,163300001.0
2006-01-24 19:08:00,2.25157,2.25201,2.25154,2.25169,218200000.0
2006-01-24 19:09:00,2.25155,2.25184,2.25144,2.25172,106700000.0
2006-01-24 19:10:00,2.2517,2.25202,2.25165,2.25202,103300000.0
2006-01-24 19:11:00,2.25214,2.25247,2.25214,2.25229,64100000.0
2006-01-24 19:12:00,2.25241,2.2525,2.25231,2.25244,27000000.0
2006-01-24 19:13:00,2.25236,2.25236,2.25184,2.25184,128900000.0
2006-01-24 19:14:00,2.25172,2.25172,2.25141,2.25143,78400000.0
2006-01-24 19:15:00,2.25135,2.25165,2.25135,2.25149,112700000.0
2006-01-24 19:16:00,2.25152,2.25152,2.25128,2.25133,22200000.0
2006-01-24 19:17:00,2.25135,2.25162,2.25114,2.25142,80300000.0
2006-01-24 19:18:00,2.25142,2.25163,2.25135,2.25135,109300000.0
2006-01-24 19:19:00,2.25126,2.25126,2.25096,2.25105,71500000.0
2006-01-24 19:20:00,2.25115,2.25124,2.25103,2.2511,118200000.0
2006-01-24 19:21:00,2.25108,2.2514,2.25108,2.2514,123200000.0
2006-01-24 19:22:00,2.25143,2.25151,2.25128,2.25136,57400000.0
2006-01-24 19:23:00,2.25123,2.25127,2.25106,2.25106,173599999.0
2006-01-24 19:24:00,2.25121,2.2513,2.2512,2.25123,95900000.0
2006-01-24 19:25:00,2.25113,2.2512,2.25064,2.25077,46600000.0
2006-01-24 19:26:00,2.2507,2.25078,2.25055,2.25067,164900000.0
2006-01-24 19:27:00,2.25072,2.25085,2.2506,2.25071,137400000.0
2006-01-24 19:28:00,2.25072,2.25083,2.25062,2.25074,83000000.0
2006-01-24 19:29:00,2.25063,2.25063,2.25019,2.25028,92600000.0
2006-01-24 19:30:00,2.25017,2.25038,2.25002,2.25038,200600000.0
2006-01-24 19:31:00,2.25032,2.25044,2.25022,2.2504,69800000.0
2006-01-24 19:32:00,2.25024,2.25024,2.24984,2.24997,142400001.0
2006-01-24 19:33:00,2.24996,2.25018,2.24996,2.25003,64700000.0
2006-01-24 19:34:00,2.25018,2.2503,2.25009,2.2502,120500000.0
2006-01-24 19:35:00,2.25022,2.25049,2.25022,2.25044,142200000.0
2006-01-24 19:36:00,2.25046,2.25051,2.25008,2.25011,118300000.0
2006-01-24 19:37:00,2.2502,2.2502,2.24981,2.24987,56800000.0
2006-01-24 19:38:00,2.2499,2.25023,2.2499,2.24992,38900000.0
2006-01-24 19:39:00,2.24982,2.24984,2.24959,2.24967,60200000.0
2006-01-24 19:40:00,2.24975,2.24983,2.24953,2.24977,104100000.0
2006-01-24 19:41:00,2.24985,2.25017,2.24976,2.25005,94500000.0
2006-01-24 19:42:00,2.25027,2.25061,2.25027,2.25045,69200000.0
2006-01-24 19:43:00,2.25049,2.25058,2.2503,2.25053,37700000.0
2006-01-24 19:44:00,2.25071,2.25106,2.25071,2.25076,67000000.0
2006-01-24 19:45:00,2.25078,2.25093,2.25078,2.25091,42000000.0
2006-01-24 19:46:00,2.25102,2.25102,2.25077,2.25083,102600000.0
2006-01-24 19:47:00,2.25104,2.25104,2.25083,2.25098,38100000.0
2006-01-24 19:48:00,2.25093,2.25101,2.25081,2.25082,82000000.0
2006-01-24 19:49:00,2.25085,2.25085,2.25044,2.25063,92100000.0
2006-01-24 19:50:00,2.25072,2.2509,2.25056,2.25068,84800000.0
2006-01-24 19:51:00,2.25072,2.25072,2.25047,2.25053,143800000.0
2006-01-24 19:52:00,2.25051,2.25079,2.25051,2.25065,51100000.0
2006-01-24 19:53:00,2.25065,2.25098,2.25065,2.25092,34700000.0
2006-01-24 19:54:00,2.25097,2.25097,2.25062,2.25065,69500000.0
2006-01-24 19:55:00,2.25068,2.25076,2.2506,2.25063,38200000.0
2006-01-24 19:56:00,2.25075,2.25097,2.2506,2.2506,71000000.0
2006-01-24 19:57:00,2.2506,2.2508,2.2506,2.25074,108900000.0
2006-01-24 19:58:00,2.25078,2.25109,2.25077,2.25081,136600000.0
2006-01-24 19:59:00,2.251,2.25104,2.25088,2.25103,124100000.0
2006-01-24 20:00:00,2.25102,2.2513,2.25102,2.25128,77799999.0
2006-01-24 20:01:00,2.25129,2.25161,2.25128,2.25154,72600000.0
2006-01-24 20:02:00,2.25159,2.25187,2.25143,2.25143,66400000.0
2006-01-24 20:03:00,2.2514,2.25153,2.2514,2.25153,27700000.0
2006-01-24 20:04:00,2.25152,2.25158,2.2514,2.2514,53600000.0
2006-01-24 20:05:00,2.25137,2.25142,2.25129,2.25129,39800001.0
2006-01-24 20:06:00,2.25123,2.25151,2.25118,2.25134,43400000.0
2006-01-24 20:07:00,2.25155,2.25165,2.25143,2.25165,60700000.0
2006-01-24 20:08:00,2.25185,2.25213,2.25172,2.25173,96700000.0
2006-01-24 20:09:00,2.25172,2.2519,2.2516,2.25187,37000001.0
2006-01-24 20:10:00,2.25194,2.25194,2.25169,2.25174,28800000.0
2006-01-24 20:11:00,2.2517,2.25227,2.2517,2.25192,51600000.0
2006-01-24 20:12:00,2.25196,2.25216,2.25186,2.25188,170099999.0
2006-01-24 20:13:00,2.2517,2.25187,2.25143,2.25143,141300000.0
2006-01-24 20:14:00,2.25144,2.2517,2.25143,2.25145,94600000.0
2006-01-24 20:15:00,2.25156,2.25186,2.25153,2.25166,235399999.0
2006-01-24 20:16:00,2.25168,2.25188,2.25167,2.25177,133700000.0
2006-01-24 20:17:00,2.2517,2.2517,2.2516,2.25166,25500000.0
2006-01-24 20:18:00,2.25175,2.25194,2.25165,2.25165,70200000.0
2006-01-24 20:19:00,2.25169,2.25223,2.25169,2.25205,135700000.0
2006-01-24 20:20:00,2.25211,2.25237,2.25202,2.25202,239100000.0
2006-01-24 20:21:00,2.25185,2.25192,2.25157,2.25157,83300000.0
2006-01-24 20:22:00,2.25153,2.25173,2.25149,2.25155,121500001.0
2006-01-24 20:23:00,2.25149,2.25175,2.25149,2.25159,160800000.0
2006-01-24 20:24:00,2.25159,2.25179,2.25159,2.25168,43600000.0
2006-01-24 20:25:00,2.25165,2.25172,2.25142,2.25155,170399999.0
2006-01-24 20:26:00,2.25159,2.25177,2.25149,2.2517,158700000.0
2006-01-24 20:27:00,2.25167,2.25184,2.25153,2.25184,91800000.0
2006-01-24 20:28:00,2.25178,2.2518,2.25154,2.25154,248500000.0
2006-01-24 20:29:00,2.25168,2.25185,2.25159,2.2516,164900000.0
2006-01-24 20:30:00,2.25155,2.25179,2.25147,2.25153,374600000.0
2006-01-24 20:31:00,2.25154,2.25169,2.25146,2.25152,179500000.0
2006-01-24 20:32:00,2.25158,2.25158,2.25124,2.25138,367399999.0
2006-01-24 20:33:00,2.25122,2.25138,2.25119,2.25122,96499999.0
2006-01-24 20:34:00,2.2512,2.25138,2.25112,2.25112,83300000.0
2006-01-24 20:35:00,2.25114,2.25114,2.25085,2.25106,59000000.0
2006-01-24 20:36:00,2.25105,2.25111,2.25082,2.25111,48800000.0
2006-01-24 20:37:00,2.25088,2.25096,2.25062,2.25062,110300000.0
2006-01-24 20:38:00,2.25062,2.25091,2.25062,2.25078,164900000.0
2006-01-24 20:39:00,2.25076,2.25088,2.2507,2.2507,115200000.0
2006-01-24 20:40:00,2.25077,2.25091,2.25073,2.25075,144099999.0
2006-01-24 20:41:00,2.25085,2.25105,2.25085,2.25092,133100000.0
2006-01-24 20:42:00,2.25095,2.25101,2.25074,2.2508,62200000.0
2006-01-24 20:43:00,2.25088,2.25102,2.25082,2.25083,103900000.0
2006-01-24 20:44:00,2.25087,2.25103,2.2508,2.2508,175800000.0
2006-01-24 20:45:00,2.25081,2.25096,2.25081,2.25083,75200000.0
2006-01-24 20:46:00,2.25083,2.25106,2.25083,2.25095,22600000.0
2006-01-24 20:47:00,2.25093,2.25118,2.2508,2.2508,160600000.0
2006-01-24 20:48:00,2.25073,2.25098,2.25073,2.25078,209200000.0
2006-01-24 20:49:00,2.25084,2.25099,2.25076,2.25082,151400000.0
2006-01-24 20:50:00,2.25084,2.25105,2.25081,2.25092,156300000.0
2006-01-24 20:51:00,2.25097,2.25124,2.25097,2.25112,113600000.0
2006-01-24 20:52:00,2.25105,2.25105,2.25077,2.2508,158899998.0
2006-01-24 20:53:00,2.2508,2.25103,2.2507,2.25081,210900000.0
2006-01-24 20:54:00,2.25083,2.25083,2.2506,2.25072,143900000.0
2006-01-24 20:55:00,2.25069,2.25076,2.25067,2.25076,39700000.0
2006-01-24 20:56:00,2.25079,2.25098,2.25064,2.25077,220400000.0
2006-01-24 20:57:00,2.25077,2.25099,2.25065,2.2509,334900000.0
2006-01-24 20:58:00,2.25095,2.25123,2.25081,2.25107,206500001.0
2006-01-24 20:59:00,2.25116,2.25171,2.25116,2.25167,215000000.0
2006-01-24 21:00:00,2.25183,2.25188,2.25152,2.25152,266100000.0
2006-01-24 21:01:00,2.25152,2.25165,2.25113,2.25165,341000000.0
2006-01-24 21:02:00,2.25167,2.25187,2.25151,2.25178,95600000.0
2006-01-24 21:03:00,2.25193,2.25243,2.25193,2.25222,79400000.0
2006-01-24 21:04:00,2.25237,2.25298,2.25237,2.25289,48100000.0
2006-01-24 21:05:00,2.25293,2.25298,2.25271,2.25275,74100000.0
2006-01-24 21:06:00,2.25267,2.25267,2.25225,2.25237,78300000.0
2006-01-24 21:07:00,2.25229,2.25252,2.25224,2.25233,42400000.0
2006-01-24 21:08:00,2.25231,2.25246,2.25218,2.25218,15500000.0
2006-01-24 21:09:00,2.25221,2.25236,2.25214,2.25236,21300000.0
2006-01-24 21:10:00,2.25243,2.25243,2.25211,2.25219,74600000.0
2006-01-24 21:11:00,2.25222,2.25267,2.25222,2.25235,130500000.0
2006-01-24 21:12:00,2.25228,2.25236,2.2522,2.25229,49000000.0
2006-01-24 21:13:00,2.25228,2.25251,2.25226,2.25226,124199999.0
2006-01-24 21:14:00,2.25246,2.25263,2.25232,2.25242,104700000.0
2006-01-24 21:15:00,2.25243,2.25257,2.25227,2.25232,166700000.0
2006-01-24 21:16:00,2.25237,2.25249,2.25212,2.25249,97100000.0
2006-01-24 21:17:00,2.25264,2.2529,2.25264,2.25269,131200000.0
2006-01-24 21:18:00,2.25273,2.2532,2.25273,2.25305,134000000.0
2006-01-24 21:19:00,2.25319,2.25377,2.25319,2.2535,80900000.0
2006-01-24 21:20:00,2.25362,2.25425,2.25362,2.25406,234900000.0
2006-01-24 21:21:00,2.25413,2.25425,2.25328,2.25328,261800002.0
2006-01-24 21:22:00,2.25317,2.25331,2.25273,2.25273,136500000.0
2006-01-24 21:23:00,2.25268,2.25281,2.2521,2.25266,123700000.0
2006-01-24 21:24:00,2.25279,2.25295,2.2525,2.25289,56600000.0
2006-01-24 21:25:00,2.2529,2.25432,2.25276,2.25386,54500000.0
2006-01-24 21:26:00,2.25372,2.25372,2.25298,2.25298,28900000.0
2006-01-24 21:27:00,2.25298,2.2536,2.25298,2.25342,63800000.0
2006-01-24 21:28:00,2.25347,2.25363,2.25319,2.25319,116200000.0
2006-01-24 21:29:00,2.25325,2.25358,2.25294,2.25314,44600000.0
2006-01-24 21:30:00,2.25334,2.25334,2.2531,2.2531,27300000.0
2006-01-24 21:31:00,2.25312,2.25346,2.25312,2.25328,31500000.0
2006-01-24 21:32:00,2.25343,2.25356,2.25321,2.25328,185600000.0
2006-01-24 21:33:00,2.25305,2.25322,2.25282,2.25282,76800000.0
2006-01-24 21:34:00,2.25288,2.2532,2.25288,2.25309,154299999.0
2006-01-24 21:35:00,2.25313,2.25322,2.25303,2.25307,24800000.0
2006-01-24 21:36:00,2.25294,2.25294,2.25273,2.25273,5300000.0
2006-01-24 21:37:00,2.25253,2.25264,2.25236,2.2525,86900001.0
2006-01-24 21:38:00,2.25252,2.25267,2.2525,2.2525,72800000.0
2006-01-24 21:39:00,2.25246,2.25256,2.25224,2.25225,46100000.0
2006-01-24 21:40:00,2.25228,2.25228,2.2519,2.25208,42000000.0
2006-01-24 21:41:00,2.25214,2.25229,2.25197,2.25208,37400000.0
2006-01-24 21:42:00,2.25205,2.25227,2.25195,2.25195,78600000.0
2006-01-24 21:43:00,2.25176,2.25176,2.25138,2.25138,125900000.0
2006-01-24 21:44:00,2.25141,2.2516,2.25131,2.25136,117000000.0
2006-01-24 21:45:00,2.25139,2.2516,2.25124,2.2514,73100000.0
2006-01-24 21:46:00,2.25143,2.2516,2.25123,2.25125,67000000.0
2006-01-24 21:47:00,2.25115,2.25145,2.25048,2.25068,102300000.0
2006-01-24 21:48:00,2.25077,2.25079,2.25057,2.25057,30500000.0
2006-01-24 21:49:00,2.25049,2.25049,2.2502,2.25023,91300000.0
2006-01-24 21:50:00,2.25051,2.25066,2.25031,2.2505,31400000.0
2006-01-24 21:51:00,2.25074,2.25121,2.25074,2.2512,45600000.0
2006-01-24 21:52:00,2.25118,2.25129,2.25102,2.25102,149400000.0
2006-01-24 21:53:00,2.25094,2.25094,2.25055,2.25055,44300000.0
2006-01-24 21:54:00,2.25054,2.25062,2.25048,2.2505,16600000.0
2006-01-24 21:55:00,2.25056,2.25063,2.25043,2.25043,55900000.0
2006-01-24 21:56:00,2.25034,2.25034,2.24995,2.2501,78100000.0
2006-01-24 21:57:00,2.25003,2.25009,2.24995,2.25004,51300000.0
2006-01-24 21:58:00,2.25,2.25075,2.24992,2.25015,53000000.0
2006-01-24 21:59:00,2.24994,2.25002,2.24949,2.25002,176900000.0
2006-01-24 22:00:00,2.25005,2.25054,2.24999,2.25043,68000000.0
2006-01-24 22:01:00,2.25052,2.25055,2.25038,2.25055,28400000.0
2006-01-24 22:02:00,2.25059,2.2508,2.2505,2.25053,105000000.0
2006-01-24 22:03:00,2.25055,2.25055,2.25029,2.25045,28700000.0
2006-01-24 22:04:00,2.25043,2.25043,2.25,2.25,86300000.0
2006-01-24 22:05:00,2.24998,2.25026,2.24998,2.25014,75300000.0
2006-01-24 22:06:00,2.25016,2.25018,2.25006,2.25009,27000000.0
2006-01-24 22:07:00,2.25015,2.25023,2.25011,2.25014,33200000.0
2006-01-24 22:08:00,2.25008,2.2501,2.25004,2.25009,23600000.0
2006-01-24 22:09:00,2.25012,2.25024,2.25001,2.25009,57700000.0
2006-01-24 22:10:00,2.25027,2.25036,2.25021,2.25028,49000000.0
2006-01-24 22:11:00,2.25023,2.25051,2.25016,2.25025,36200000.0
2006-01-24 22:12:00,2.25023,2.25039,2.25003,2.25015,75300000.0
2006-01-24 22:13:00,2.24995,2.25012,2.24965,2.24965,28700000.0
2006-01-24 22:14:00,2.24975,2.24975,2.24966,2.24968,17200000.0
2006-01-24 22:15:00,2.24956,2.24985,2.24955,2.24985,108800000.0
2006-01-24 22:16:00,2.24994,2.25011,2.24972,2.24972,139900000.0
2006-01-24 22:17:00,2.24975,2.25004,2.24975,2.24991,46900000.0
2006-01-24 22:18:00,2.25001,2.25021,2.25001,2.25003,23200000.0
2006-01-24 22:19:00,2.2499,2.25002,2.2498,2.24997,25000000.0
2006-01-24 22:20:00,2.24997,2.25004,2.24997,2.24997,28800000.0
2006-01-24 22:21:00,2.2501,2.25039,2.2501,2.25018,51900000.0
2006-01-24 22:22:00,2.25019,2.25043,2.25014,2.25025,96300000.0
2006-01-24 22:23:00,2.25016,2.25029,2.24998,2.25015,101600000.0
2006-01-24 22:24:00,2.25003,2.25023,2.24999,2.25023,14000000.0
2006-01-24 22:25:00,2.2504,2.2504,2.25012,2.2503,60500000.0
2006-01-24 22:26:00,2.25044,2.25058,2.25031,2.25034,24600000.0
2006-01-24 22:27:00,2.25035,2.25037,2.25004,2.25004,18100000.0
2006-01-24 22:28:00,2.25009,2.25029,2.25009,2.25021,34800000.0
2006-01-24 22:29:00,2.25017,2.25022,2.25006,2.25022,136100001.0
2006-01-24 22:30:00,2.25027,2.25064,2.25027,2.25046,111000000.0
2006-01-24 22:31:00,2.25052,2.2506,2.25041,2.25044,37700000.0
2006-01-24 22:32:00,2.25048,2.2505,2.25036,2.25039,36500000.0
2006-01-24 22:33:00,2.25052,2.25087,2.25052,2.25073,50300000.0
2006-01-24 22:34:00,2.25071,2.25086,2.25063,2.25063,72400001.0
2006-01-24 22:35:00,2.25059,2.25082,2.25058,2.25058,41300001.0
2006-01-24 22:36:00,2.25052,2.25052,2.2503,2.2503,45099999.0
2006-01-24 22:37:00,2.25025,2.25032,2.24997,2.24997,26900000.0
2006-01-24 22:38:00,2.24992,2.24992,2.24952,2.24991,29400000.0
2006-01-24 22:39:00,2.24968,2.24976,2.24968,2.24968,8000000.0
2006-01-24 22:40:00,2.24963,2.24986,2.2496,2.24985,42600000.0
2006-01-24 22:41:00,2.24985,2.24992,2.24975,2.24975,29400000.0
2006-01-24 22:42:00,2.24972,2.25028,2.24972,2.25028,71600000.0
2006-01-24 22:43:00,2.25034,2.25059,2.25032,2.25035,147900000.0
2006-01-24 22:44:00,2.25032,2.25045,2.25018,2.25018,78200000.0
2006-01-24 22:45:00,2.25015,2.25021,2.24991,2.24991,68000000.0
2006-01-24 22:46:00,2.24993,2.24998,2.24985,2.2499,86600000.0
2006-01-24 22:47:00,2.25,2.25,2.24995,2.24995,29900000.0
2006-01-24 22:48:00,2.24995,2.2503,2.24995,2.2503,88100000.0
2006-01-24 22:49:00,2.25048,2.25073,2.25038,2.25055,52800000.0
2006-01-24 22:50:00,2.2505,2.25069,2.25034,2.25069,31100000.0
2006-01-24 22:51:00,2.2508,2.25116,2.2508,2.25099,99300000.0
2006-01-24 22:52:00,2.25082,2.25082,2.25016,2.25036,49300000.0
2006-01-24 22:53:00,2.25063,2.25065,2.25052,2.25053,14100000.0
2006-01-24 22:54:00,2.25053,2.25056,2.25042,2.25056,43100001.0
2006-01-24 22:55:00,2.25056,2.25078,2.25056,2.25064,32500000.0
2006-01-24 22:56:00,2.25068,2.25068,2.25057,2.25057,16000000.0
2006-01-24 22:57:00,2.25089,2.25092,2.25074,2.25086,29500000.0
2006-01-24 22:58:00,2.25056,2.2507,2.25046,2.25046,27100000.0
2006-01-24 22:59:00,2.25043,2.25069,2.25041,2.25069,26500000.0
2006-01-24 23:00:00,2.25082,2.25112,2.25082,2.25104,16400000.0
2006-01-24 23:01:00,2.25102,2.25112,2.25078,2.25112,51700000.0
2006-01-24 23:02:00,2.25132,2.25155,2.25132,2.25145,48300000.0
2006-01-24 23:03:00,2.25108,2.25108,2.25092,2.25092,5200000.0
2006-01-24 23:04:00,2.25058,2.25109,2.25055,2.25106,37400000.0
2006-01-24 23:05:00,2.25111,2.25111,2.25077,2.25089,37100000.0
2006-01-24 23:06:00,2.25084,2.25085,2.2507,2.25085,33300000.0
2006-01-24 23:07:00,2.25091,2.25091,2.25051,2.25051,21100000.0
2006-01-24 23:08:00,2.25066,2.25066,2.25033,2.25051,48000000.0
2006-01-24 23:09:00,2.25062,2.25082,2.2506,2.2506,22100000.0
2006-01-24 23:10:00,2.25055,2.25075,2.25053,2.25053,31400000.0
2006-01-24 23:11:00,2.25054,2.25054,2.25036,2.25036,32300000.0
2006-01-24 23:12:00,2.25035,2.25045,2.25032,2.25038,38300000.0
2006-01-24 23:13:00,2.25046,2.25057,2.25028,2.25028,31500000.0
2006-01-24 23:14:00,2.25012,2.25017,2.24995,2.24995,26600000.0
2006-01-24 23:15:00,2.25005,2.25021,2.25005,2.25015,34700000.0
2006-01-24 23:16:00,2.25013,2.25013,2.25002,2.25002,13200000.0
2006-01-24 23:17:00,2.2499,2.24993,2.24962,2.24962,15800000.0
2006-01-24 23:18:00,2.24974,2.24974,2.24935,2.24968,42200000.0
2006-01-24 23:19:00,2.24951,2.24966,2.24937,2.24937,14400000.0
2006-01-24 23:20:00,2.24929,2.24929,2.24856,2.24868,39100000.0
2006-01-24 23:21:00,2.24897,2.24899,2.24894,2.24897,20700000.0
2006-01-24 23:22:00,2.24915,2.24917,2.24912,2.24912,25600000.0
2006-01-24 23:23:00,2.2491,2.24929,2.249,2.24929,21200000.0
2006-01-24 23:24:00,2.24935,2.24935,2.24907,2.24909,18000000.0
2006-01-24 23:25:00,2.24918,2.24972,2.24918,2.24972,57900000.0
2006-01-24 23:26:00,2.24973,2.24973,2.24954,2.24967,23600000.0
2006-01-24 23:27:00,2.24956,2.24977,2.24956,2.24974,29400000.0
2006-01-24 23:28:00,2.24968,2.24989,2.24955,2.24962,45700000.0
2006-01-24 23:29:00,2.24963,2.24986,2.24963,2.24986,14800000.0
2006-01-24 23:30:00,2.24977,2.24988,2.24977,2.24988,36700000.0
2006-01-24 23:31:00,2.2498,2.24981,2.24954,2.24981,25400000.0
2006-01-24 23:32:00,2.24979,2.24979,2.24955,2.24955,24200000.0
2006-01-24 23:33:00,2.24939,2.24943,2.24926,2.24935,59900000.0
2006-01-24 23:34:00,2.24947,2.24958,2.24935,2.2495,36000000.0
2006-01-24 23:35:00,2.24948,2.24986,2.24948,2.24959,61600000.0
2006-01-24 23:36:00,2.24957,2.2496,2.24957,2.2496,3400000.0
2006-01-24 23:37:00,2.2495,2.24975,2.2495,2.2497,18400000.0
2006-01-24 23:38:00,2.24971,2.24974,2.24951,2.24964,14000000.0
2006-01-24 23:39:00,2.24966,2.25004,2.24966,2.24986,25300000.0
2006-01-24 23:40:00,2.24976,2.24998,2.24976,2.24985,28200000.0
2006-01-24 23:41:00,2.24989,2.25003,2.24988,2.24988,43300000.0
2006-01-24 23:42:00,2.24992,2.24997,2.24981,2.24997,23500000.0
2006-01-24 23:43:00,2.25006,2.25022,2.25002,2.25022,36900000.0
2006-01-24 23:44:00,2.25009,2.25021,2.24998,2.25018,17100000.0
2006-01-24 23:45:00,2.25,2.25,2.24993,2.24993,13600000.0
2006-01-24 23:46:00,2.24983,2.2499,2.24975,2.2499,47800000.0
2006-01-24 23:47:00,2.24978,2.24998,2.24978,2.24998,17600000.0
2006-01-24 23:48:00,2.24988,2.24991,2.24978,2.24988,20200000.0
2006-01-24 23:49:00,2.24985,2.24992,2.24961,2.24961,38100000.0
2006-01-24 23:50:00,2.24985,2.24993,2.24975,2.24975,31900000.0
2006-01-24 23:51:00,2.24987,2.25004,2.24984,2.24984,22800000.0
2006-01-24 23:52:00,2.24983,2.25004,2.24976,2.24993,34400000.0
2006-01-24 23:53:00,2.24988,2.24998,2.24973,2.24994,56600000.0
2006-01-24 23:54:00,2.25012,2.25038,2.25006,2.2503,27000000.0
2006-01-24 23:55:00,2.2502,2.25034,2.25017,2.25017,31000000.0
2006-01-24 23:56:00,2.25024,2.25025,2.25007,2.25007,38100000.0
2006-01-24 23:57:00,2.24994,2.24998,2.24994,2.24998,9600000.0
2006-01-24 23:58:00,2.24986,2.24986,2.24974,2.24979,6400000.0
2006-01-24 23:59:00,2.24967,2.2498,2.24962,2.2498,39900000.0
2006-01-25 00:00:00,2.24965,2.24977,2.24965,2.2497,21400000.0
2006-01-25 00:01:00,2.25022,2.25022,2.24934,2.24985,40600000.0
2006-01-25 00:02:00,2.24973,2.25005,2.24901,2.24931,23000000.0
2006-01-25 00:03:00,2.24955,2.24982,2.24898,2.24898,76199998.0
2006-01-25 00:04:00,2.24899,2.24956,2.24895,2.24912,65200000.0
2006-01-25 00:05:00,2.24893,2.24956,2.24884,2.24943,13100000.0
2006-01-25 00:06:00,2.24954,2.25029,2.24922,2.24958,35000000.0
2006-01-25 00:07:00,2.24973,2.25,2.24924,2.24924,21000000.0
2006-01-25 00:08:00,2.25007,2.25021,2.24926,2.2495,35500000.0
2006-01-25 00:09:00,2.24965,2.24998,2.24925,2.24952,26800000.0
2006-01-25 00:10:00,2.24992,2.24996,2.24935,2.24954,30800000.0
2006-01-25 00:11:00,2.2494,2.24999,2.24915,2.24924,27600000.0
2006-01-25 00:12:00,2.25006,2.25023,2.24923,2.24925,35200000.0
2006-01-25 00:13:00,2.24965,2.24994,2.24933,2.24988,56600001.0
2006-01-25 00:14:00,2.2492,2.2502,2.24916,2.25017,50600000.0
2006-01-25 00:15:00,2.24993,2.25006,2.24952,2.24994,52400000.0
2006-01-25 00:16:00,2.2497,2.25036,2.24939,2.25023,38200000.0
2006-01-25 00:17:00,2.24948,2.24994,2.24913,2.24919,31200000.0
2006-01-25 00:18:00,2.24992,2.25011,2.24939,2.24971,42900000.0
2006-01-25 00:19:00,2.25024,2.25024,2.24908,2.24921,26900000.0
2006-01-25 00:20:00,2.24965,2.25005,2.2494,2.24951,32900000.0
2006-01-25 00:21:00,2.2493,2.25004,2.2493,2.24951,20700000.0
2006-01-25 00:22:00,2.24965,2.2504,2.24935,2.24974,62800000.0
2006-01-25 00:23:00,2.24975,2.24997,2.24954,2.24968,50500000.0
2006-01-25 00:24:00,2.24992,2.25022,2.24946,2.25022,43500000.0
2006-01-25 00:25:00,2.24988,2.2502,2.24988,2.25018,13100000.0
2006-01-25 00:26:00,2.25017,2.2505,2.25017,2.25037,27000000.0
2006-01-25 00:27:00,2.25041,2.25067,2.25041,2.25062,47300000.0
2006-01-25 00:28:00,2.25074,2.25074,2.25069,2.25069,11200000.0
2006-01-25 00:29:00,2.25101,2.25103,2.25083,2.25103,29800000.0
2006-01-25 00:30:00,2.25087,2.25087,2.25078,2.25078,4600000.0
2006-01-25 00:31:00,2.25077,2.25099,2.25077,2.25099,28400000.0
2006-01-25 00:32:00,2.25107,2.25121,2.25099,2.25105,25800000.0
2006-01-25 00:33:00,2.25105,2.25133,2.25105,2.25133,21200000.0
2006-01-25 00:34:00,2.25142,2.25212,2.25142,2.25189,23100000.0
2006-01-25 00:35:00,2.25187,2.25212,2.25164,2.25165,68000000.0
2006-01-25 00:36:00,2.25145,2.25145,2.25142,2.25142,22900000.0
2006-01-25 00:37:00,2.25146,2.25159,2.25146,2.25155,23400000.0
2006-01-25 00:38:00,2.25163,2.2518,2.25139,2.2518,29900000.0
2006-01-25 00:39:00,2.2517,2.2517,2.25117,2.25128,19600000.0
2006-01-25 00:40:00,2.25136,2.2516,2.25127,2.25137,17300000.0
2006-01-25 00:41:00,2.25146,2.25146,2.25095,2.25105,22200000.0
2006-01-25 00:42:00,2.2512,2.25124,2.25093,2.25093,52100000.0
2006-01-25 00:43:00,2.25095,2.25095,2.25028,2.25029,12200000.0
2006-01-25 00:44:00,2.25012,2.25042,2.25012,2.25042,24600000.0
2006-01-25 00:45:00,2.25021,2.25021,2.24981,2.25008,25200000.0
2006-01-25 00:46:00,2.25001,2.25016,2.24999,2.24999,23300000.0
2006-01-25 00:47:00,2.25014,2.25041,2.25014,2.2503,29500000.0
2006-01-25 00:48:00,2.25039,2.2505,2.25039,2.25044,28700000.0
2006-01-25 00:49:00,2.25048,2.2506,2.25019,2.25019,22000000.0
2006-01-25 00:50:00,2.25019,2.25044,2.25016,2.25016,10000000.0
2006-01-25 00:51:00,2.25006,2.25012,2.24996,2.25012,23300000.0
2006-01-25 00:52:00,2.25007,2.25027,2.25007,2.25009,27800000.0
2006-01-25 00:53:00,2.24987,2.24987,2.24957,2.24967,45200000.0
2006-01-25 00:54:00,2.24971,2.24984,2.24965,2.24972,36499999.0
2006-01-25 00:55:00,2.24963,2.24977,2.24943,2.24943,17100000.0
2006-01-25 00:56:00,2.24934,2.24964,2.24928,2.24964,27700000.0
2006-01-25 00:57:00,2.24973,2.24997,2.2496,2.24994,37000000.0
2006-01-25 00:58:00,2.24971,2.25006,2.24968,2.24995,40200000.0
2006-01-25 00:59:00,2.25008,2.25011,2.24989,2.24992,41000000.0
2006-01-25 01:00:00,2.2501,2.25028,2.25005,2.25017,55000000.0
2006-01-25 01:01:00,2.25015,2.2502,2.24996,2.25018,37900000.0
2006-01-25 01:02:00,2.25002,2.25015,2.24986,2.24986,36700000.0
2006-01-25 01:03:00,2.24987,2.25005,2.24974,2.24974,31800000.0
2006-01-25 01:04:00,2.24987,2.25005,2.24987,2.2499,20900000.0
2006-01-25 01:05:00,2.2501,2.2501,2.24993,2.25,29600000.0
2006-01-25 01:06:00,2.24995,2.25005,2.24992,2.25005,24400000.0
2006-01-25 01:07:00,2.24993,2.2501,2.24986,2.24996,30300000.0
2006-01-25 01:08:00,2.24987,2.25007,2.24987,2.24998,12400000.0
2006-01-25 01:09:00,2.25008,2.25038,2.25006,2.25006,8100000.0
2006-01-25 01:10:00,2.25024,2.25028,2.25013,2.25016,52100000.0
2006-01-25 01:11:00,2.25001,2.25002,2.24987,2.24993,23000000.0
2006-01-25 01:12:00,2.25,2.25022,2.25,2.25017,25100000.0
2006-01-25 01:13:00,2.25014,2.25035,2.25013,2.25023,52500000.0
2006-01-25 01:14:00,2.2501,2.25018,2.24998,2.24998,31500000.0
2006-01-25 01:15:00,2.24998,2.25007,2.24993,2.25005,14000000.0
2006-01-25 01:16:00,2.2501,2.2501,2.24988,2.24988,20400000.0
2006-01-25 01:17:00,2.24995,2.25015,2.2499,2.25,23800000.0
2006-01-25 01:18:00,2.24999,2.25005,2.24992,2.25005,17600000.0
2006-01-25 01:19:00,2.25007,2.25022,2.25007,2.25008,34100000.0
2006-01-25 01:20:00,2.25002,2.25035,2.25001,2.25018,37100000.0
2006-01-25 01:21:00,2.25022,2.25024,2.2501,2.25011,30700000.0
2006-01-25 01:22:00,2.25015,2.25028,2.25005,2.25018,12300000.0
2006-01-25 01:23:00,2.25015,2.25025,2.2501,2.2502,30700000.0
2006-01-25 01:24:00,2.25025,2.25025,2.2502,2.2502,7200000.0
2006-01-25 01:25:00,2.25024,2.2504,2.25024,2.2503,44200000.0
2006-01-25 01:26:00,2.25023,2.25036,2.25009,2.25009,24800000.0
2006-01-25 01:27:00,2.2502,2.25083,2.2502,2.25083,41400000.0
2006-01-25 01:28:00,2.25099,2.25129,2.25099,2.25116,29400000.0
2006-01-25 01:29:00,2.2512,2.25123,2.25105,2.25105,39300000.0
2006-01-25 01:30:00,2.25098,2.25142,2.25098,2.25122,40400000.0
2006-01-25 01:31:00,2.25106,2.25125,2.25095,2.25116,47099999.0
2006-01-25 01:32:00,2.25125,2.25129,2.25105,2.25105,39800001.0
2006-01-25 01:33:00,2.25099,2.25137,2.25099,2.25137,60300000.0
2006-01-25 01:34:00,2.25149,2.25175,2.25149,2.25168,36400000.0
2006-01-25 01:35:00,2.25177,2.2519,2.25168,2.25177,38000000.0
2006-01-25 01:36:00,2.25193,2.25193,2.25157,2.25172,42300000.0
2006-01-25 01:37:00,2.25168,2.25188,2.25146,2.25188,26100000.0
2006-01-25 01:38:00,2.25183,2.25199,2.25174,2.25188,42300000.0
2006-01-25 01:39:00,2.25185,2.2519,2.25157,2.25157,47100000.0
2006-01-25 01:40:00,2.25171,2.25175,2.25158,2.25158,34200000.0
2006-01-25 01:41:00,2.25148,2.25148,2.25097,2.2512,41200000.0
2006-01-25 01:42:00,2.25108,2.25145,2.25108,2.25144,36700000.0
2006-01-25 01:43:00,2.25141,2.25141,2.25104,2.25119,40700000.0
2006-01-25 01:44:00,2.25132,2.25134,2.25109,2.25122,34400000.0
2006-01-25 01:45:00,2.25111,2.25127,2.25103,2.25106,40200000.0
2006-01-25 01:46:00,2.25099,2.25124,2.25099,2.25112,22600000.0
2006-01-25 01:47:00,2.25114,2.25114,2.25092,2.25113,31900000.0
2006-01-25 01:48:00,2.25115,2.25115,2.25055,2.25076,17900000.0
2006-01-25 01:49:00,2.25081,2.25081,2.25059,2.25078,32400000.0
2006-01-25 01:50:00,2.25075,2.25093,2.25075,2.25087,41700000.0
2006-01-25 01:51:00,2.25087,2.25087,2.25053,2.25055,20600000.0
2006-01-25 01:52:00,2.25052,2.2508,2.25052,2.25068,34400000.0
2006-01-25 01:53:00,2.25068,2.25068,2.25067,2.25067,16000000.0
2006-01-25 01:54:00,2.25056,2.25064,2.25053,2.25053,48300000.0
2006-01-25 01:55:00,2.25059,2.25072,2.25059,2.25064,18000000.0
2006-01-25 01:56:00,2.25053,2.25071,2.25037,2.25071,31200000.0
2006-01-25 01:57:00,2.25096,2.25096,2.25079,2.25096,58200000.0
2006-01-25 01:58:00,2.25114,2.25136,2.25114,2.25128,22400000.0
2006-01-25 01:59:00,2.25125,2.25138,2.2511,2.2511,35100000.0
2006-01-25 02:00:00,2.25112,2.25134,2.25112,2.25134,24200000.0
2006-01-25 02:01:00,2.25125,2.25125,2.25105,2.25108,24500000.0
2006-01-25 02:02:00,2.25103,2.25112,2.25095,2.2511,36500000.0
2006-01-25 02:03:00,2.25117,2.25129,2.25117,2.25122,10000000.0
2006-01-25 02:04:00,2.25143,2.25157,2.2513,2.25137,31600000.0
2006-01-25 02:05:00,2.25127,2.25145,2.25123,2.25145,57300000.0
2006-01-25 02:06:00,2.25135,2.25157,2.25135,2.25157,19300000.0
2006-01-25 02:07:00,2.25149,2.25163,2.25148,2.2516,59400000.0
2006-01-25 02:08:00,2.25159,2.25173,2.25148,2.2515,35000000.0
2006-01-25 02:09:00,2.25166,2.25166,2.25145,2.25145,20600000.0
2006-01-25 02:10:00,2.2516,2.2516,2.2513,2.25142,55800000.0
2006-01-25 02:11:00,2.25143,2.25181,2.25143,2.25167,19000000.0
2006-01-25 02:12:00,2.2519,2.25196,2.25152,2.25195,34900000.0
2006-01-25 02:13:00,2.25182,2.25182,2.25151,2.25151,24000000.0
2006-01-25 02:14:00,2.252,2.25256,2.252,2.25239,21100000.0
2006-01-25 02:15:00,2.25237,2.25246,2.25218,2.25246,16200000.0
2006-01-25 02:16:00,2.25252,2.2527,2.25194,2.25194,46600000.0
2006-01-25 02:17:00,2.252,2.25228,2.252,2.25228,19200000.0
2006-01-25 02:18:00,2.25239,2.25278,2.25239,2.25274,36200000.0
2006-01-25 02:19:00,2.25279,2.2528,2.25251,2.25269,27600000.0
2006-01-25 02:20:00,2.25279,2.25288,2.25277,2.25284,20000000.0
2006-01-25 02:21:00,2.25276,2.25276,2.25265,2.2527,13800000.0
2006-01-25 02:22:00,2.25297,2.25334,2.25297,2.25318,25400000.0
2006-01-25 02:23:00,2.25308,2.25308,2.25259,2.25259,23800000.0
2006-01-25 02:24:00,2.2524,2.2524,2.25187,2.25194,31600000.0
2006-01-25 02:25:00,2.252,2.25208,2.25185,2.25185,21900000.0
2006-01-25 02:26:00,2.25172,2.25192,2.25154,2.25182,36000000.0
2006-01-25 02:27:00,2.25174,2.25174,2.25121,2.25121,21400000.0
2006-01-25 02:28:00,2.25095,2.25095,2.25065,2.25075,32700000.0
2006-01-25 02:29:00,2.25065,2.25094,2.25034,2.25034,44000000.0
2006-01-25 02:30:00,2.2504,2.25048,2.25012,2.25012,25800000.0
2006-01-25 02:31:00,2.25004,2.25026,2.25001,2.25026,47600000.0
2006-01-25 02:32:00,2.25014,2.2503,2.25014,2.25022,11100000.0
2006-01-25 02:33:00,2.25023,2.25026,2.25012,2.2502,32200000.0
2006-01-25 02:34:00,2.25029,2.25044,2.25026,2.25026,32300000.0
2006-01-25 02:35:00,2.25025,2.2504,2.2502,2.25022,26400000.0
2006-01-25 02:36:00,2.2505,2.2505,2.2501,2.2501,46800000.0
2006-01-25 02:37:00,2.25018,2.25035,2.25018,2.25025,33500000.0
2006-01-25 02:38:00,2.25033,2.25045,2.25001,2.25001,25300000.0
2006-01-25 02:39:00,2.2503,2.25043,2.25006,2.25043,34200000.0
2006-01-25 02:40:00,2.25051,2.25076,2.25051,2.25076,50300000.0
2006-01-25 02:41:00,2.25071,2.25071,2.25059,2.25063,26800000.0
2006-01-25 02:42:00,2.25064,2.25085,2.25064,2.2508,49600000.0
2006-01-25 02:43:00,2.25117,2.25171,2.25108,2.25108,18100000.0
2006-01-25 02:44:00,2.25117,2.25138,2.25117,2.25119,38300000.0
2006-01-25 02:45:00,2.25119,2.25119,2.25067,2.25095,38400000.0
2006-01-25 02:46:00,2.25078,2.25078,2.25057,2.25057,4800000.0
2006-01-25 02:47:00,2.25046,2.25082,2.25035,2.25073,54599999.0
2006-01-25 02:48:00,2.25085,2.25095,2.25085,2.25095,4800000.0
2006-01-25 02:49:00,2.25102,2.25102,2.25088,2.25088,7200000.0
2006-01-25 02:50:00,2.25076,2.25082,2.25052,2.25052,30500000.0
2006-01-25 02:51:00,2.25069,2.25109,2.25069,2.25096,45200001.0
2006-01-25 02:52:00,2.25083,2.25099,2.25074,2.25097,26400000.0
2006-01-25 02:53:00,2.25119,2.25119,2.25097,2.25097,23800000.0
2006-01-25 02:54:00,2.25087,2.25109,2.2508,2.2508,51600000.0
2006-01-25 02:55:00,2.25082,2.25096,2.25061,2.25061,13900000.0
2006-01-25 02:56:00,2.2507,2.25091,2.25052,2.25052,40400000.0
2006-01-25 02:57:00,2.25044,2.25089,2.25037,2.25065,28300000.0
2006-01-25 02:58:00,2.2506,2.25077,2.25059,2.25077,32000000.0
2006-01-25 02:59:00,2.25076,2.25108,2.25074,2.25074,45500000.0
2006-01-25 03:00:00,2.2507,2.25113,2.2507,2.25104,34000000.0
2006-01-25 03:01:00,2.25106,2.25125,2.25092,2.25103,28300000.0
2006-01-25 03:02:00,2.25102,2.2512,2.25102,2.2512,24200000.0
2006-01-25 03:03:00,2.25112,2.25122,2.25097,2.25097,30600000.0
2006-01-25 03:04:00,2.25098,2.25113,2.25081,2.25104,29200000.0
2006-01-25 03:05:00,2.25071,2.25109,2.25069,2.25095,44700000.0
2006-01-25 03:06:00,2.25086,2.25102,2.25086,2.25095,32100000.0
2006-01-25 03:07:00,2.25103,2.25105,2.25079,2.25079,31200000.0
2006-01-25 03:08:00,2.25071,2.25071,2.2503,2.25041,32300000.0
2006-01-25 03:09:00,2.2503,2.25053,2.2503,2.2505,46500000.0
2006-01-25 03:10:00,2.25067,2.25067,2.25036,2.25036,24300000.0
2006-01-25 03:11:00,2.25048,2.25048,2.25025,2.25025,22400000.0
2006-01-25 03:12:00,2.2502,2.25056,2.25017,2.25056,28300000.0
2006-01-25 03:13:00,2.25056,2.25088,2.25056,2.25065,47900000.0
2006-01-25 03:14:00,2.25056,2.25076,2.25054,2.25071,39300000.0
2006-01-25 03:15:00,2.25061,2.25077,2.2506,2.2506,22200000.0
2006-01-25 03:16:00,2.25068,2.25097,2.25059,2.25086,52500000.0
2006-01-25 03:17:00,2.25081,2.25095,2.25059,2.25095,33100000.0
2006-01-25 03:18:00,2.25107,2.25108,2.25104,2.25104,28000000.0
2006-01-25 03:19:00,2.25103,2.25108,2.2508,2.2508,37900000.0
2006-01-25 03:20:00,2.25093,2.25093,2.25081,2.25082,19900000.0
2006-01-25 03:21:00,2.25071,2.25098,2.25071,2.25083,29500000.0
2006-01-25 03:22:00,2.25096,2.25097,2.25074,2.25074,36200000.0
2006-01-25 03:23:00,2.2507,2.2508,2.25064,2.25071,32400000.0
2006-01-25 03:24:00,2.25076,2.25093,2.25049,2.25063,21900000.0
2006-01-25 03:25:00,2.25068,2.2507,2.25053,2.25068,38400000.0
2006-01-25 03:26:00,2.2506,2.25079,2.2506,2.25079,20600000.0
2006-01-25 03:27:00,2.25066,2.25066,2.25059,2.25059,7600000.0
2006-01-25 03:28:00,2.25057,2.25057,2.25037,2.25037,25300000.0
2006-01-25 03:29:00,2.25026,2.25048,2.25016,2.25032,28500000.0
2006-01-25 03:30:00,2.25034,2.25034,2.25009,2.25009,12200000.0
2006-01-25 03:31:00,2.25009,2.25023,2.25009,2.2502,13800000.0
2006-01-25 03:32:00,2.2502,2.25025,2.25013,2.25013,28000000.0
2006-01-25 03:33:00,2.2502,2.2502,2.25,2.25001,37300000.0
2006-01-25 03:34:00,2.25012,2.25021,2.25008,2.25014,35300000.0
2006-01-25 03:35:00,2.24989,2.24989,2.24989,2.24989,7600000.0
2006-01-25 03:36:00,2.24988,2.24999,2.24978,2.24982,39900000.0
2006-01-25 03:37:00,2.2499,2.25006,2.24983,2.24996,17700000.0
2006-01-25 03:38:00,2.24977,2.24977,2.24949,2.24957,35100000.0
2006-01-25 03:39:00,2.24939,2.24955,2.24939,2.24954,16700000.0
2006-01-25 03:40:00,2.24962,2.24985,2.24955,2.24983,40300000.0
2006-01-25 03:41:00,2.24973,2.24995,2.24968,2.24995,37800000.0
2006-01-25 03:42:00,2.24997,2.24997,2.24978,2.24978,13600000.0
2006-01-25 03:43:00,2.24982,2.25001,2.24982,2.24989,22600000.0
2006-01-25 03:44:00,2.24982,2.24994,2.24976,2.24979,45000000.0
2006-01-25 03:45:00,2.24974,2.24992,2.2497,2.2499,39700000.0
2006-01-25 03:46:00,2.2499,2.25005,2.2499,2.25005,9600000.0
2006-01-25 03:47:00,2.25005,2.25009,2.24978,2.24986,52199999.0
2006-01-25 03:48:00,2.24994,2.25008,2.2498,2.2498,38900000.0
2006-01-25 03:49:00,2.24989,2.25004,2.24989,2.24995,23600000.0
2006-01-25 03:50:00,2.25002,2.25014,2.24992,2.25007,64900001.0
2006-01-25 03:51:00,2.25031,2.25034,2.25016,2.25016,32700000.0
2006-01-25 03:52:00,2.25006,2.25016,2.25001,2.25001,45700000.0
2006-01-25 03:53:00,2.24995,2.25008,2.24988,2.24988,56300000.0
2006-01-25 03:54:00,2.24986,2.24999,2.24979,2.24984,18200000.0
2006-01-25 03:55:00,2.24983,2.2499,2.24978,2.2499,18000000.0
2006-01-25 03:56:00,2.24991,2.25,2.24991,2.25,19200000.0
2006-01-25 03:57:00,2.25015,2.25015,2.25005,2.25005,13500000.0
2006-01-25 03:58:00,2.2501,2.2501,2.24993,2.25007,20700000.0
2006-01-25 03:59:00,2.24999,2.25,2.24989,2.24997,17200000.0
2006-01-25 04:00:00,2.24994,2.25,2.24994,2.24995,18200000.0
2006-01-25 04:01:00,2.24993,2.25,2.24973,2.24986,30400000.0
2006-01-25 04:02:00,2.2499,2.24997,2.24986,2.24995,38500000.0
2006-01-25 04:03:00,2.24985,2.24985,2.24965,2.24965,10800000.0
2006-01-25 04:04:00,2.24962,2.24962,2.24948,2.2495,36300000.0
2006-01-25 04:05:00,2.24938,2.24948,2.24924,2.24945,35800000.0
2006-01-25 04:06:00,2.24953,2.24976,2.24925,2.24962,59700000.0
2006-01-25 04:07:00,2.24967,2.24987,2.24967,2.24968,33400000.0
2006-01-25 04:08:00,2.24962,2.24992,2.24962,2.24971,31700000.0
2006-01-25 04:09:00,2.24987,2.24997,2.24977,2.24977,19600000.0
2006-01-25 04:10:00,2.24969,2.24988,2.24966,2.24969,15900000.0
2006-01-25 04:11:00,2.24975,2.24978,2.2497,2.24973,24600000.0
2006-01-25 04:12:00,2.24967,2.25022,2.24967,2.25018,26800000.0
2006-01-25 04:13:00,2.25016,2.25018,2.25007,2.25009,14400000.0
2006-01-25 04:14:00,2.25004,2.25016,2.25004,2.25016,5500000.0
2006-01-25 04:15:00,2.24994,2.25017,2.24994,2.25014,30400000.0
2006-01-25 04:16:00,2.25032,2.25054,2.25021,2.25021,36800000.0
2006-01-25 04:17:00,2.25022,2.25022,2.24996,2.24996,8900000.0
2006-01-25 04:18:00,2.24994,2.25019,2.24994,2.24999,23200000.0
2006-01-25 04:19:00,2.25003,2.25011,2.25003,2.25008,22600000.0
2006-01-25 04:20:00,2.25004,2.25007,2.24981,2.25005,40500001.0
2006-01-25 04:21:00,2.25,2.25006,2.24988,2.25003,41100000.0
2006-01-25 04:22:00,2.24995,2.24995,2.24995,2.24995,2400000.0
2006-01-25 04:23:00,2.24983,2.25004,2.24982,2.25004,12200000.0
2006-01-25 04:24:00,2.24988,2.25001,2.24984,2.24984,41900000.0
2006-01-25 04:25:00,2.25011,2.25026,2.25003,2.25006,41300000.0
2006-01-25 04:26:00,2.25026,2.25031,2.25003,2.25003,25000000.0
2006-01-25 04:27:00,2.24991,2.24991,2.24976,2.24976,4400000.0
2006-01-25 04:28:00,2.24972,2.24983,2.24955,2.24955,33100000.0
2006-01-25 04:29:00,2.24976,2.24976,2.24946,2.24953,24100000.0
2006-01-25 04:30:00,2.24966,2.25,2.24966,2.24991,53700000.0
2006-01-25 04:31:00,2.24975,2.24975,2.24975,2.24975,10000000.0
2006-01-25 04:32:00,2.24952,2.2497,2.24952,2.2497,12400000.0
2006-01-25 04:33:00,2.24964,2.2498,2.24957,2.2498,27800000.0
2006-01-25 04:34:00,2.24981,2.24996,2.24973,2.24981,41100000.0
2006-01-25 04:35:00,2.24968,2.24999,2.24968,2.24989,57100000.0
2006-01-25 04:36:00,2.24993,2.24993,2.24982,2.24982,42200001.0
2006-01-25 04:37:00,2.24982,2.24986,2.24982,2.24986,3700000.0
2006-01-25 04:38:00,2.24988,2.25015,2.24988,2.25015,29000000.0
2006-01-25 04:39:00,2.25019,2.25057,2.25019,2.25057,19900000.0
2006-01-25 04:40:00,2.25059,2.25089,2.25059,2.25089,20600000.0
2006-01-25 04:41:00,2.25047,2.25048,2.25028,2.25048,25400000.0
2006-01-25 04:42:00,2.25045,2.25128,2.25042,2.25102,37400000.0
2006-01-25 04:43:00,2.25119,2.25119,2.25084,2.25092,31100000.0
2006-01-25 04:44:00,2.25079,2.2511,2.25078,2.25078,21900000.0
2006-01-25 04:45:00,2.25072,2.25087,2.25067,2.25087,23700000.0
2006-01-25 04:46:00,2.25093,2.2513,2.25093,2.2513,31200000.0
2006-01-25 04:47:00,2.25126,2.25174,2.25122,2.25141,39700001.0
2006-01-25 04:48:00,2.2515,2.25188,2.2515,2.25188,9600000.0
2006-01-25 04:49:00,2.25226,2.25226,2.25188,2.25201,23900000.0
2006-01-25 04:50:00,2.25214,2.25224,2.25202,2.25218,32500000.0
2006-01-25 04:51:00,2.25224,2.25224,2.25203,2.25209,19000000.0
2006-01-25 04:52:00,2.25215,2.25222,2.25204,2.25216,26800000.0
2006-01-25 04:53:00,2.25227,2.25251,2.25219,2.25234,36600000.0
2006-01-25 04:54:00,2.25211,2.25232,2.25201,2.25206,36000000.0
2006-01-25 04:55:00,2.25209,2.25209,2.25183,2.25184,24200000.0
2006-01-25 04:56:00,2.2518,2.252,2.2518,2.25197,45100000.0
2006-01-25 04:57:00,2.25192,2.25225,2.25174,2.2521,32300000.0
2006-01-25 04:58:00,2.25201,2.25215,2.25172,2.25172,47900000.0
2006-01-25 04:59:00,2.2518,2.25182,2.25155,2.25155,15400000.0
2006-01-25 05:00:00,2.25144,2.25144,2.25122,2.25127,22700000.0
2006-01-25 05:01:00,2.25141,2.25166,2.25141,2.25147,32600000.0
2006-01-25 05:02:00,2.25149,2.25163,2.25139,2.25163,26200000.0
2006-01-25 05:03:00,2.25172,2.25179,2.25168,2.25179,64800000.0
2006-01-25 05:04:00,2.25195,2.25208,2.25176,2.25208,27100000.0
2006-01-25 05:05:00,2.25197,2.25197,2.25154,2.25157,18700000.0
2006-01-25 05:06:00,2.25158,2.2517,2.25158,2.25168,37900000.0
2006-01-25 05:07:00,2.25151,2.25151,2.25131,2.25131,54300001.0
2006-01-25 05:08:00,2.2515,2.25155,2.25133,2.25151,27400000.0
2006-01-25 05:09:00,2.25155,2.25182,2.25155,2.25164,26800000.0
2006-01-25 05:10:00,2.25158,2.25162,2.2515,2.25162,12400000.0
2006-01-25 05:11:00,2.25142,2.25142,2.25113,2.25113,16000000.0
2006-01-25 05:12:00,2.25106,2.25119,2.25106,2.25119,20500000.0
2006-01-25 05:13:00,2.25123,2.25137,2.25115,2.25132,56700000.0
2006-01-25 05:14:00,2.2513,2.2513,2.25123,2.25125,39300000.0
2006-01-25 05:15:00,2.25142,2.25153,2.25142,2.25153,8000000.0
2006-01-25 05:16:00,2.25142,2.25163,2.25142,2.25142,47100000.0
2006-01-25 05:17:00,2.25145,2.25172,2.25145,2.25148,32200000.0
2006-01-25 05:18:00,2.25142,2.25159,2.25137,2.25154,35100000.0
2006-01-25 05:19:00,2.25162,2.25175,2.25153,2.25175,51500000.0
2006-01-25 05:20:00,2.25153,2.25164,2.25137,2.25156,41800001.0
2006-01-25 05:21:00,2.25153,2.25165,2.25153,2.2516,16800000.0
2006-01-25 05:22:00,2.25154,2.25165,2.25147,2.25148,18200000.0
2006-01-25 05:23:00,2.25143,2.25156,2.25136,2.25138,40200000.0
2006-01-25 05:24:00,2.25126,2.25137,2.25126,2.25127,31700000.0
2006-01-25 05:25:00,2.25139,2.25158,2.25131,2.25131,38600000.0
2006-01-25 05:26:00,2.25133,2.2514,2.25126,2.25133,29600000.0
2006-01-25 05:27:00,2.25119,2.25131,2.25107,2.25128,41500000.0
2006-01-25 05:28:00,2.25129,2.25141,2.25125,2.25125,22800000.0
2006-01-25 05:29:00,2.25128,2.25138,2.25127,2.25127,42300000.0
2006-01-25 05:30:00,2.25132,2.25158,2.25132,2.25158,21100000.0
2006-01-25 05:31:00,2.25134,2.25145,2.25123,2.25123,14400000.0
2006-01-25 05:32:00,2.25127,2.25141,2.25115,2.25115,32000000.0
2006-01-25 05:33:00,2.25118,2.25118,2.25112,2.25115,32200000.0
2006-01-25 05:34:00,2.25106,2.25131,2.25106,2.25131,28600000.0
2006-01-25 05:35:00,2.25139,2.25139,2.25124,2.25128,10400000.0
2006-01-25 05:36:00,2.25134,2.25143,2.25115,2.25115,31100000.0
2006-01-25 05:37:00,2.25113,2.25113,2.25113,2.25113,2200000.0
2006-01-25 05:38:00,2.25106,2.25118,2.25105,2.25118,11200000.0
2006-01-25 05:39:00,2.25115,2.25128,2.25108,2.25115,29500000.0
2006-01-25 05:40:00,2.25103,2.2514,2.25103,2.25125,53400000.0
2006-01-25 05:41:00,2.2513,2.2514,2.2513,2.25132,26700000.0
2006-01-25 05:42:00,2.25127,2.25132,2.25117,2.25124,24100000.0
2006-01-25 05:43:00,2.25131,2.25142,2.25131,2.25142,9600000.0
2006-01-25 05:44:00,2.2514,2.2515,2.25138,2.25147,20300000.0
2006-01-25 05:45:00,2.25145,2.25145,2.25138,2.25138,30200000.0
2006-01-25 05:46:00,2.2515,2.25155,2.25142,2.25142,22200000.0
2006-01-25 05:47:00,2.25144,2.25147,2.25137,2.25147,27000000.0
2006-01-25 05:48:00,2.25133,2.25136,2.2511,2.25119,35900000.0
2006-01-25 05:49:00,2.25109,2.25109,2.25076,2.25087,25700000.0
2006-01-25 05:50:00,2.25081,2.25104,2.25081,2.25104,7200000.0
2006-01-25 05:51:00,2.251,2.251,2.25077,2.25077,5200000.0
2006-01-25 05:52:00,2.25072,2.25078,2.25072,2.25078,12700000.0
2006-01-25 05:53:00,2.2507,2.25077,2.25017,2.2502,43200000.0
2006-01-25 05:54:00,2.25007,2.2506,2.25,2.2506,36600000.0
2006-01-25 05:55:00,2.2507,2.2507,2.25036,2.25039,19300000.0
2006-01-25 05:56:00,2.25048,2.25048,2.25035,2.2504,20400000.0
2006-01-25 05:57:00,2.25028,2.25035,2.25003,2.25006,25400000.0
2006-01-25 05:58:00,2.24989,2.25018,2.24989,2.24994,43600000.0
2006-01-25 05:59:00,2.24994,2.25035,2.24982,2.25035,21000000.0
2006-01-25 06:00:00,2.25041,2.25086,2.25041,2.25052,40400000.0
2006-01-25 06:01:00,2.25048,2.25048,2.25013,2.25013,17500000.0
2006-01-25 06:02:00,2.25002,2.25012,2.24998,2.25009,21500000.0
2006-01-25 06:03:00,2.24996,2.25061,2.24987,2.25061,20400000.0
2006-01-25 06:04:00,2.2507,2.2507,2.25048,2.25065,42000000.0
2006-01-25 06:05:00,2.25054,2.25068,2.25054,2.25063,31700000.0
2006-01-25 06:06:00,2.25054,2.25054,2.25016,2.25029,35000000.0
2006-01-25 06:07:00,2.25034,2.25074,2.25034,2.2506,31400000.0
2006-01-25 06:08:00,2.25063,2.25063,2.25026,2.2504,31500000.0
2006-01-25 06:09:00,2.25045,2.25063,2.25035,2.25056,19600000.0
2006-01-25 06:10:00,2.25048,2.25048,2.25023,2.25033,32100000.0
2006-01-25 06:11:00,2.25026,2.25056,2.25021,2.25038,38700000.0
2006-01-25 06:12:00,2.25041,2.25069,2.25037,2.25038,27000000.0
2006-01-25 06:13:00,2.25027,2.25046,2.25027,2.25046,30300000.0
2006-01-25 06:14:00,2.25036,2.25059,2.25029,2.25038,24700000.0
2006-01-25 06:15:00,2.2504,2.25063,2.25033,2.25049,27300000.0
2006-01-25 06:16:00,2.25067,2.25068,2.25051,2.25068,18900000.0
2006-01-25 06:17:00,2.25059,2.25087,2.25057,2.25057,20600000.0
2006-01-25 06:18:00,2.25054,2.2508,2.25054,2.2508,34800000.0
2006-01-25 06:19:00,2.25071,2.25072,2.25065,2.25072,26100000.0
2006-01-25 06:20:00,2.25054,2.25054,2.2502,2.25029,38700001.0
2006-01-25 06:21:00,2.25036,2.25062,2.25025,2.25062,26000000.0
2006-01-25 06:22:00,2.25061,2.25067,2.25043,2.25067,34500000.0
2006-01-25 06:23:00,2.25058,2.25058,2.25006,2.25008,25700000.0
2006-01-25 06:24:00,2.25012,2.25012,2.24991,2.24992,20200000.0
2006-01-25 06:25:00,2.24989,2.25013,2.24989,2.24995,20800000.0
2006-01-25 06:26:00,2.2501,2.25019,2.25005,2.25005,20700000.0
2006-01-25 06:27:00,2.25006,2.25006,2.24995,2.25006,39300000.0
2006-01-25 06:28:00,2.25015,2.25032,2.25009,2.25032,30000000.0
2006-01-25 06:29:00,2.25021,2.2503,2.25007,2.25016,37700000.0
2006-01-25 06:30:00,2.25043,2.25047,2.2504,2.2504,7800000.0
2006-01-25 06:31:00,2.25041,2.2506,2.25026,2.25031,52100000.0
2006-01-25 06:32:00,2.25029,2.25029,2.24999,2.25007,31100000.0
2006-01-25 06:33:00,2.24999,2.25018,2.24999,2.25007,34300000.0
2006-01-25 06:34:00,2.25013,2.2504,2.25007,2.2504,41500000.0
2006-01-25 06:35:00,2.25049,2.25054,2.25023,2.25032,46400000.0
2006-01-25 06:36:00,2.25036,2.25066,2.25036,2.25047,37000000.0
2006-01-25 06:37:00,2.2504,2.25046,2.25023,2.25025,24000000.0
2006-01-25 06:38:00,2.25012,2.25033,2.25005,2.25005,71600000.0
2006-01-25 06:39:00,2.25016,2.25016,2.24967,2.24967,25000000.0
2006-01-25 06:40:00,2.24983,2.25004,2.24983,2.24992,27700000.0
2006-01-25 06:41:00,2.24997,2.24997,2.24996,2.24996,6400000.0
2006-01-25 06:42:00,2.25012,2.25018,2.25012,2.25018,20500000.0
2006-01-25 06:43:00,2.25025,2.25032,2.25019,2.25028,19800000.0
2006-01-25 06:44:00,2.2502,2.25027,2.25011,2.25013,35199999.0
2006-01-25 06:45:00,2.25,2.25015,2.25,2.25013,53100001.0
2006-01-25 06:46:00,2.2502,2.25025,2.24988,2.25002,21700000.0
2006-01-25 06:47:00,2.24985,2.25006,2.24972,2.25006,27100000.0
2006-01-25 06:48:00,2.25004,2.25004,2.24994,2.24994,7000000.0
2006-01-25 06:49:00,2.24988,2.25005,2.24983,2.24983,23000000.0
2006-01-25 06:50:00,2.2497,2.24985,2.24966,2.24985,42300000.0
2006-01-25 06:51:00,2.24992,2.24992,2.24965,2.24979,20900000.0
2006-01-25 06:52:00,2.24987,2.24998,2.24975,2.24975,20400000.0
2006-01-25 06:53:00,2.24966,2.24973,2.24965,2.24973,27700000.0
2006-01-25 06:54:00,2.24966,2.24973,2.24953,2.24959,41200000.0
2006-01-25 06:55:00,2.24967,2.24984,2.24967,2.24971,20900000.0
2006-01-25 06:56:00,2.24974,2.24974,2.24948,2.24948,27800000.0
2006-01-25 06:57:00,2.24968,2.24968,2.24944,2.24964,26300000.0
2006-01-25 06:58:00,2.24964,2.24985,2.24955,2.24955,26900000.0
2006-01-25 06:59:00,2.24961,2.24991,2.24961,2.24979,39000000.0
2006-01-25 07:00:00,2.24985,2.25,2.24968,2.24986,24700000.0
2006-01-25 07:01:00,2.2501,2.2501,2.24973,2.24973,24000000.0
2006-01-25 07:02:00,2.24966,2.24973,2.24962,2.24973,38999999.0
2006-01-25 07:03:00,2.24965,2.24982,2.2496,2.24965,26600000.0
2006-01-25 07:04:00,2.24964,2.24971,2.24953,2.24957,58400000.0
2006-01-25 07:05:00,2.2497,2.24978,2.24963,2.24966,23600000.0
2006-01-25 07:06:00,2.2498,2.24982,2.24979,2.24981,12900000.0
2006-01-25 07:07:00,2.24997,2.25026,2.24997,2.2501,30200000.0
2006-01-25 07:08:00,2.25,2.25017,2.24993,2.25017,24700000.0
2006-01-25 07:09:00,2.25024,2.25045,2.25016,2.25045,39599999.0
2006-01-25 07:10:00,2.25021,2.25048,2.25021,2.25024,36800000.0
2006-01-25 07:11:00,2.25034,2.25034,2.25021,2.25028,18300000.0
2006-01-25 07:12:00,2.25013,2.25026,2.2501,2.25019,46600000.0
2006-01-25 07:13:00,2.25018,2.25068,2.25018,2.25068,62999999.0
2006-01-25 07:14:00,2.25061,2.25073,2.25061,2.25068,39200000.0
2006-01-25 07:15:00,2.25088,2.25088,2.25057,2.25064,24200000.0
2006-01-25 07:16:00,2.25073,2.25093,2.25073,2.25074,43400000.0
2006-01-25 07:17:00,2.25082,2.25173,2.25082,2.2514,29900000.0
2006-01-25 07:18:00,2.25102,2.25111,2.25055,2.25059,25600000.0
2006-01-25 07:19:00,2.25044,2.25075,2.25044,2.25052,42100000.0
2006-01-25 07:20:00,2.25041,2.25045,2.25023,2.25033,32300000.0
2006-01-25 07:21:00,2.25024,2.25024,2.25008,2.25024,11200000.0
2006-01-25 07:22:00,2.25011,2.2505,2.25007,2.25024,21000000.0
2006-01-25 07:23:00,2.25033,2.25044,2.25004,2.25016,32400000.0
2006-01-25 07:24:00,2.25039,2.2506,2.25003,2.2506,51600000.0
2006-01-25 07:25:00,2.25051,2.25051,2.25031,2.25039,32000000.0
2006-01-25 07:26:00,2.25042,2.25054,2.25025,2.25025,29300000.0
2006-01-25 07:27:00,2.25019,2.25057,2.25019,2.25032,54800000.0
2006-01-25 07:28:00,2.25028,2.25049,2.2501,2.25047,23800000.0
2006-01-25 07:29:00,2.25037,2.2512,2.25034,2.25096,32100000.0
2006-01-25 07:30:00,2.25086,2.25098,2.2507,2.2508,53000000.0
2006-01-25 07:31:00,2.25075,2.2509,2.25057,2.25087,35600000.0
2006-01-25 07:32:00,2.25104,2.25104,2.25072,2.25073,11400000.0
2006-01-25 07:33:00,2.25069,2.25099,2.25063,2.25099,47400000.0
2006-01-25 07:34:00,2.25093,2.25122,2.25093,2.25095,36900000.0
2006-01-25 07:35:00,2.25099,2.25099,2.25073,2.25073,41900000.0
2006-01-25 07:36:00,2.25081,2.25097,2.25081,2.25097,3500000.0
2006-01-25 07:37:00,2.25114,2.25126,2.25106,2.25126,30600000.0
2006-01-25 07:38:00,2.2509,2.25098,2.25073,2.25098,23100000.0
2006-01-25 07:39:00,2.25077,2.25077,2.25058,2.25072,17600000.0
2006-01-25 07:40:00,2.25067,2.25092,2.25051,2.25051,19900000.0
2006-01-25 07:41:00,2.25047,2.25071,2.25047,2.25067,38900000.0
2006-01-25 07:42:00,2.25068,2.25084,2.25048,2.25048,20100000.0
2006-01-25 07:43:00,2.25022,2.25022,2.24998,2.24998,36000000.0
2006-01-25 07:44:00,2.24989,2.25037,2.24989,2.25025,61100000.0
2006-01-25 07:45:00,2.25021,2.25058,2.25015,2.25022,40500000.0
2006-01-25 07:46:00,2.25037,2.2507,2.25037,2.2507,34200000.0
2006-01-25 07:47:00,2.2507,2.2507,2.25044,2.2506,28600000.0
2006-01-25 07:48:00,2.25041,2.25057,2.25031,2.25057,41700000.0
2006-01-25 07:49:00,2.25058,2.25058,2.25032,2.25036,25600000.0
2006-01-25 07:50:00,2.25037,2.25037,2.25018,2.25018,19400000.0
2006-01-25 07:51:00,2.2502,2.25049,2.2502,2.25032,27600000.0
2006-01-25 07:52:00,2.25054,2.25063,2.25047,2.25061,29100000.0
2006-01-25 07:53:00,2.25077,2.25085,2.2507,2.2507,22100000.0
2006-01-25 07:54:00,2.25054,2.25068,2.25052,2.25057,19900000.0
2006-01-25 07:55:00,2.25067,2.25085,2.2505,2.25073,28500000.0
2006-01-25 07:56:00,2.25073,2.2509,2.25073,2.25082,26800000.0
2006-01-25 07:57:00,2.25108,2.25121,2.25098,2.25099,35900000.0
2006-01-25 07:58:00,2.25097,2.25132,2.25083,2.251,49800001.0
2006-01-25 07:59:00,2.25075,2.25075,2.25049,2.25049,22400000.0
2006-01-25 08:00:00,2.2504,2.2504,2.24939,2.24949,50400000.0
2006-01-25 08:01:00,2.24928,2.24938,2.24907,2.24907,53400000.0
2006-01-25 08:02:00,2.24911,2.24978,2.24911,2.24973,15000000.0
2006-01-25 08:03:00,2.24962,2.25009,2.24962,2.25009,32200000.0
2006-01-25 08:04:00,2.24995,2.24999,2.24957,2.24957,38800000.0
2006-01-25 08:05:00,2.24937,2.24967,2.24908,2.24911,54500000.0
2006-01-25 08:06:00,2.24909,2.25042,2.24909,2.25042,53200000.0
2006-01-25 08:07:00,2.25056,2.25056,2.25012,2.25012,23000000.0
2006-01-25 08:08:00,2.25014,2.25039,2.25014,2.25028,26000000.0
2006-01-25 08:09:00,2.25028,2.25056,2.25022,2.25038,45300000.0
2006-01-25 08:10:00,2.25037,2.25056,2.25037,2.25041,29100000.0
2006-01-25 08:11:00,2.25058,2.25085,2.25058,2.25066,13600000.0
2006-01-25 08:12:00,2.25054,2.25076,2.25035,2.2504,39600000.0
2006-01-25 08:13:00,2.25066,2.25066,2.25049,2.25049,27400000.0
2006-01-25 08:14:00,2.25072,2.25072,2.25051,2.25063,45300000.0
2006-01-25 08:15:00,2.25084,2.25084,2.25061,2.25082,15300000.0
2006-01-25 08:16:00,2.25088,2.25113,2.25086,2.25113,22000000.0
2006-01-25 08:17:00,2.2512,2.25145,2.25116,2.25145,17400000.0
2006-01-25 08:18:00,2.25143,2.25143,2.25104,2.25116,22500000.0
2006-01-25 08:19:00,2.25126,2.2514,2.25103,2.25126,33600000.0
2006-01-25 08:20:00,2.25126,2.2515,2.25126,2.25148,81400000.0
2006-01-25 08:21:00,2.25133,2.25144,2.25132,2.25144,33700000.0
2006-01-25 08:22:00,2.25146,2.25161,2.25144,2.25148,29800000.0
2006-01-25 08:23:00,2.25156,2.25158,2.25138,2.25138,29700000.0
2006-01-25 08:24:00,2.25117,2.25117,2.25081,2.25091,30200000.0
2006-01-25 08:25:00,2.25078,2.25078,2.25051,2.25051,14400000.0
2006-01-25 08:26:00,2.25054,2.25054,2.25027,2.2504,37100000.0
2006-01-25 08:27:00,2.25037,2.25037,2.25018,2.25037,23800000.0
2006-01-25 08:28:00,2.2505,2.25087,2.2505,2.25073,47100000.0
2006-01-25 08:29:00,2.25065,2.25077,2.25049,2.25065,33800000.0
2006-01-25 08:30:00,2.2504,2.25061,2.25033,2.25058,42300000.0
2006-01-25 08:31:00,2.25084,2.25084,2.25039,2.25061,68899999.0
2006-01-25 08:32:00,2.25053,2.25065,2.25035,2.25065,22000000.0
2006-01-25 08:33:00,2.25078,2.25081,2.25063,2.2508,38000000.0
2006-01-25 08:34:00,2.25078,2.25078,2.25055,2.25066,40400000.0
2006-01-25 08:35:00,2.25061,2.2509,2.25056,2.25062,34900000.0
2006-01-25 08:36:00,2.25066,2.2507,2.25046,2.25053,37000000.0
2006-01-25 08:37:00,2.25053,2.25053,2.25025,2.25045,30800000.0
2006-01-25 08:38:00,2.25051,2.25068,2.25036,2.25068,33300000.0
2006-01-25 08:39:00,2.25083,2.2509,2.25062,2.25077,36800000.0
2006-01-25 08:40:00,2.25074,2.25081,2.25055,2.25065,22400000.0
2006-01-25 08:41:00,2.2505,2.25068,2.25038,2.25053,17200000.0
2006-01-25 08:42:00,2.25051,2.2507,2.25049,2.25049,19100000.0
2006-01-25 08:43:00,2.2505,2.25076,2.2505,2.25071,21500000.0
2006-01-25 08:44:00,2.25073,2.25093,2.25069,2.25073,24900000.0
2006-01-25 08:45:00,2.25068,2.25078,2.25055,2.25078,24500000.0
2006-01-25 08:46:00,2.25073,2.25088,2.25064,2.25076,24800000.0
2006-01-25 08:47:00,2.25096,2.25105,2.25075,2.25096,66300000.0
2006-01-25 08:48:00,2.25109,2.25109,2.25089,2.25103,28200000.0
2006-01-25 08:49:00,2.25109,2.25111,2.25098,2.251,41499999.0
2006-01-25 08:50:00,2.25087,2.25103,2.25081,2.25099,35900000.0
2006-01-25 08:51:00,2.2508,2.25088,2.2507,2.2507,32100000.0
2006-01-25 08:52:00,2.25078,2.25093,2.2507,2.2508,26400000.0
2006-01-25 08:53:00,2.25097,2.25117,2.25097,2.25106,23700000.0
2006-01-25 08:54:00,2.25098,2.25113,2.25098,2.25101,15600000.0
2006-01-25 08:55:00,2.25097,2.25102,2.25083,2.25099,32400000.0
2006-01-25 08:56:00,2.25098,2.25127,2.25096,2.25107,24600000.0
2006-01-25 08:57:00,2.25105,2.25116,2.25091,2.25102,38200000.0
2006-01-25 08:58:00,2.2511,2.25113,2.25094,2.25113,32700000.0
2006-01-25 08:59:00,2.25123,2.2514,2.25123,2.25136,35800000.0
2006-01-25 09:00:00,2.25134,2.25145,2.25101,2.25114,28500000.0
2006-01-25 09:01:00,2.25145,2.25162,2.25141,2.25141,12700000.0
2006-01-25 09:02:00,2.25135,2.25168,2.2513,2.25159,37400000.0
2006-01-25 09:03:00,2.25171,2.25174,2.25162,2.25174,19800000.0
2006-01-25 09:04:00,2.2518,2.25187,2.25172,2.25173,28200000.0
2006-01-25 09:05:00,2.25185,2.25214,2.25179,2.25212,36800000.0
2006-01-25 09:06:00,2.25215,2.25225,2.25206,2.25225,34600000.0
2006-01-25 09:07:00,2.25252,2.25275,2.25239,2.25265,37400000.0
2006-01-25 09:08:00,2.25265,2.25296,2.25262,2.2528,29300000.0
2006-01-25 09:09:00,2.25287,2.253,2.25213,2.25213,16500000.0
2006-01-25 09:10:00,2.25215,2.25229,2.25209,2.25209,27100000.0
2006-01-25 09:11:00,2.25237,2.25237,2.25206,2.25209,37600000.0
2006-01-25 09:12:00,2.25206,2.25215,2.25184,2.25188,44099999.0
2006-01-25 09:13:00,2.25204,2.25204,2.25187,2.25192,24800000.0
2006-01-25 09:14:00,2.25188,2.25206,2.25188,2.25197,38300000.0
2006-01-25 09:15:00,2.25194,2.25219,2.25192,2.25202,30200000.0
2006-01-25 09:16:00,2.25188,2.25188,2.25167,2.25167,4800000.0
2006-01-25 09:17:00,2.25154,2.25169,2.25154,2.25157,20000000.0
2006-01-25 09:18:00,2.25154,2.25194,2.25154,2.25171,30700000.0
2006-01-25 09:19:00,2.25153,2.25172,2.25139,2.25141,35800000.0
2006-01-25 09:20:00,2.25163,2.25193,2.25163,2.25184,30300000.0
2006-01-25 09:21:00,2.25173,2.25198,2.25173,2.2518,49700000.0
2006-01-25 09:22:00,2.25188,2.25227,2.25176,2.252,55800000.0
2006-01-25 09:23:00,2.25221,2.25246,2.25212,2.25246,23200000.0
2006-01-25 09:24:00,2.2525,2.25271,2.25243,2.25271,29600000.0
2006-01-25 09:25:00,2.25264,2.25286,2.25264,2.25272,19900000.0
2006-01-25 09:26:00,2.25265,2.25265,2.25219,2.25219,21500000.0
2006-01-25 09:27:00,2.25235,2.25254,2.25213,2.25254,15900000.0
2006-01-25 09:28:00,2.25282,2.25291,2.25282,2.25285,19900000.0
2006-01-25 09:29:00,2.25279,2.253,2.25267,2.25283,34300000.0
2006-01-25 09:30:00,2.25277,2.25308,2.25268,2.25268,56000000.0
2006-01-25 09:31:00,2.25259,2.25293,2.25257,2.25283,47800000.0
2006-01-25 09:32:00,2.25286,2.25288,2.25237,2.25237,53299999.0
2006-01-25 09:33:00,2.25231,2.25256,2.25231,2.25242,37500000.0
2006-01-25 09:34:00,2.25252,2.25264,2.25208,2.25208,53200000.0
2006-01-25 09:35:00,2.25197,2.25197,2.25148,2.25151,35600000.0
2006-01-25 09:36:00,2.25154,2.25196,2.25153,2.25184,27600000.0
2006-01-25 09:37:00,2.25179,2.25179,2.25135,2.25135,18400000.0
2006-01-25 09:38:00,2.25139,2.25178,2.25139,2.25178,33100000.0
2006-01-25 09:39:00,2.25163,2.25195,2.25145,2.25145,69499999.0
2006-01-25 09:40:00,2.25141,2.25165,2.25129,2.25129,32700000.0
2006-01-25 09:41:00,2.25117,2.25163,2.25107,2.25163,55299999.0
2006-01-25 09:42:00,2.25151,2.25161,2.25135,2.25161,46100000.0
2006-01-25 09:43:00,2.2518,2.25207,2.2518,2.25205,20800000.0
2006-01-25 09:44:00,2.25198,2.25198,2.25148,2.25154,20400000.0
2006-01-25 09:45:00,2.25146,2.25169,2.25146,2.25156,31800000.0
2006-01-25 09:46:00,2.25167,2.25181,2.25148,2.25181,38300000.0
2006-01-25 09:47:00,2.25165,2.25183,2.25159,2.25164,36300000.0
2006-01-25 09:48:00,2.25163,2.25163,2.2514,2.25142,32400000.0
2006-01-25 09:49:00,2.25157,2.25171,2.25151,2.25151,33400000.0
2006-01-25 09:50:00,2.25163,2.25163,2.25103,2.25103,33000000.0
2006-01-25 09:51:00,2.25112,2.25112,2.2509,2.251,36900000.0
2006-01-25 09:52:00,2.25112,2.25122,2.25104,2.25115,41600000.0
2006-01-25 09:53:00,2.25116,2.25142,2.25105,2.2512,46500000.0
2006-01-25 09:54:00,2.25119,2.25119,2.25089,2.25089,30300001.0
2006-01-25 09:55:00,2.25106,2.25118,2.25089,2.25107,42900000.0
2006-01-25 09:56:00,2.25098,2.25135,2.25094,2.2512,26900000.0
2006-01-25 09:57:00,2.2512,2.25125,2.25094,2.25111,48200000.0
2006-01-25 09:58:00,2.2513,2.2513,2.2509,2.25129,30200000.0
2006-01-25 09:59:00,2.25165,2.25174,2.25134,2.25174,45400000.0
2006-01-25 10:00:00,2.25167,2.25181,2.25138,2.25138,29200000.0
2006-01-25 10:01:00,2.25141,2.25146,2.25119,2.25145,24200000.0
2006-01-25 10:02:00,2.25155,2.25155,2.25123,2.25143,28900000.0
2006-01-25 10:03:00,2.25141,2.25141,2.25107,2.25107,13200000.0
2006-01-25 10:04:00,2.25125,2.25135,2.25107,2.25128,42600000.0
2006-01-25 10:05:00,2.25128,2.25141,2.25123,2.2513,47500000.0
2006-01-25 10:06:00,2.25136,2.25155,2.25129,2.25129,30300000.0
2006-01-25 10:07:00,2.2515,2.2517,2.25133,2.2516,23400000.0
2006-01-25 10:08:00,2.25159,2.25177,2.25149,2.25177,14600000.0
2006-01-25 10:09:00,2.25163,2.25163,2.25098,2.25098,32400000.0
2006-01-25 10:10:00,2.2511,2.25114,2.25101,2.2511,36300000.0
2006-01-25 10:11:00,2.25094,2.251,2.25075,2.25094,26900000.0
2006-01-25 10:12:00,2.25093,2.25107,2.2508,2.25103,23500000.0
2006-01-25 10:13:00,2.25103,2.25138,2.25103,2.25138,15200000.0
2006-01-25 10:14:00,2.25125,2.25125,2.25076,2.25076,32000000.0
2006-01-25 10:15:00,2.25087,2.25094,2.25069,2.25072,33600000.0
2006-01-25 10:16:00,2.25064,2.25084,2.25063,2.25076,40000000.0
2006-01-25 10:17:00,2.2508,2.25103,2.25078,2.25103,35000000.0
2006-01-25 10:18:00,2.25088,2.25102,2.2508,2.25093,27000000.0
2006-01-25 10:19:00,2.2507,2.25104,2.2507,2.25073,46400000.0
2006-01-25 10:20:00,2.25085,2.25099,2.25042,2.2505,16600000.0
2006-01-25 10:21:00,2.25045,2.25105,2.25023,2.25097,45100000.0
2006-01-25 10:22:00,2.25082,2.25106,2.25082,2.2509,46499999.0
2006-01-25 10:23:00,2.25079,2.25079,2.25024,2.25043,36400000.0
2006-01-25 10:24:00,2.25041,2.25044,2.25016,2.25044,19500000.0
2006-01-25 10:25:00,2.25042,2.2508,2.25042,2.25068,32200000.0
2006-01-25 10:26:00,2.25074,2.2508,2.25063,2.2508,45300000.0
2006-01-25 10:27:00,2.2507,2.2508,2.25054,2.2507,47600000.0
2006-01-25 10:28:00,2.25056,2.25056,2.25039,2.25053,40300000.0
2006-01-25 10:29:00,2.25048,2.25073,2.25037,2.25073,52200000.0
2006-01-25 10:30:00,2.25066,2.25066,2.2503,2.25035,27700000.0
2006-01-25 10:31:00,2.25026,2.25059,2.25026,2.25049,41300000.0
2006-01-25 10:32:00,2.25013,2.25021,2.24979,2.24979,32500000.0
2006-01-25 10:33:00,2.24972,2.24976,2.24959,2.24965,30800000.0
2006-01-25 10:34:00,2.24961,2.24961,2.24943,2.24957,23800000.0
2006-01-25 10:35:00,2.24969,2.24969,2.24938,2.24938,41800000.0
2006-01-25 10:36:00,2.24937,2.24937,2.24899,2.24914,28400000.0
2006-01-25 10:37:00,2.24919,2.2496,2.24919,2.2496,41800000.0
2006-01-25 10:38:00,2.24978,2.24989,2.24967,2.24986,21400000.0
2006-01-25 10:39:00,2.24981,2.25014,2.24981,2.25014,25500000.0
2006-01-25 10:40:00,2.25019,2.25019,2.2497,2.2497,39600000.0
2006-01-25 10:41:00,2.24976,2.25019,2.24972,2.25017,34500000.0
2006-01-25 10:42:00,2.25009,2.25014,2.24997,2.24997,12300000.0
2006-01-25 10:43:00,2.24985,2.25015,2.24985,2.25015,22300000.0
2006-01-25 10:44:00,2.25007,2.25028,2.25004,2.25004,36900000.0
2006-01-25 10:45:00,2.25016,2.25075,2.25014,2.25075,49700000.0
2006-01-25 10:46:00,2.25077,2.25077,2.2506,2.25072,37000000.0
2006-01-25 10:47:00,2.25067,2.25096,2.25067,2.25087,46900000.0
2006-01-25 10:48:00,2.25082,2.25099,2.25078,2.25078,39500000.0
2006-01-25 10:49:00,2.25074,2.25086,2.25069,2.25069,23800000.0
2006-01-25 10:50:00,2.25069,2.25104,2.25069,2.25104,16800000.0
2006-01-25 10:51:00,2.251,2.25126,2.25091,2.25111,23000000.0
2006-01-25 10:52:00,2.25108,2.25108,2.25062,2.25062,46200000.0
2006-01-25 10:53:00,2.25051,2.2508,2.25044,2.2505,23500000.0
2006-01-25 10:54:00,2.25034,2.25034,2.25015,2.25019,24400000.0
2006-01-25 10:55:00,2.25025,2.25052,2.25025,2.25034,65900000.0
2006-01-25 10:56:00,2.25024,2.2504,2.24959,2.24965,30600000.0
2006-01-25 10:57:00,2.24965,2.2502,2.24962,2.2502,38100000.0
2006-01-25 10:58:00,2.25019,2.25021,2.24991,2.24991,21700000.0
2006-01-25 10:59:00,2.24975,2.25017,2.24973,2.25,72400000.0
2006-01-25 11:00:00,2.2497,2.25005,2.24937,2.24955,36400000.0
2006-01-25 11:01:00,2.2493,2.25005,2.24929,2.24991,43100000.0
2006-01-25 11:02:00,2.24969,2.24986,2.24953,2.24977,32400000.0
2006-01-25 11:03:00,2.24961,2.24978,2.24956,2.24965,53600000.0
2006-01-25 11:04:00,2.24987,2.25041,2.24983,2.25041,39400000.0
2006-01-25 11:05:00,2.25041,2.25041,2.24967,2.24967,47800000.0
2006-01-25 11:06:00,2.24986,2.24991,2.24954,2.24972,25700000.0
2006-01-25 11:07:00,2.24953,2.24977,2.24951,2.24964,43400000.0
2006-01-25 11:08:00,2.24946,2.24966,2.24927,2.24954,30000000.0
2006-01-25 11:09:00,2.24944,2.24991,2.24944,2.24991,15700000.0
2006-01-25 11:10:00,2.24993,2.25013,2.24991,2.24991,36300000.0
2006-01-25 11:11:00,2.24988,2.25088,2.24988,2.25077,30800000.0
2006-01-25 11:12:00,2.25061,2.25129,2.25061,2.25129,44700001.0
2006-01-25 11:13:00,2.25117,2.25139,2.25104,2.25125,48200000.0
2006-01-25 11:14:00,2.2514,2.25142,2.25118,2.25128,44800000.0
2006-01-25 11:15:00,2.25116,2.25123,2.25057,2.25067,27100000.0
2006-01-25 11:16:00,2.25052,2.25082,2.25039,2.25063,32300000.0
2006-01-25 11:17:00,2.25089,2.25107,2.25085,2.25085,21200000.0
2006-01-25 11:18:00,2.25107,2.2513,2.25106,2.25106,19900000.0
2006-01-25 11:19:00,2.25094,2.25124,2.25094,2.25124,13400000.0
2006-01-25 11:20:00,2.2512,2.2512,2.25084,2.25117,31700000.0
2006-01-25 11:21:00,2.25105,2.25105,2.25038,2.25046,35100000.0
2006-01-25 11:22:00,2.25015,2.2506,2.25015,2.2505,34400000.0
2006-01-25 11:23:00,2.25061,2.25088,2.25061,2.2507,41500000.0
2006-01-25 11:24:00,2.25096,2.25109,2.25072,2.2509,38300000.0
2006-01-25 11:25:00,2.251,2.25106,2.25073,2.25073,27400000.0
2006-01-25 11:26:00,2.25069,2.25077,2.25058,2.25077,26000000.0
2006-01-25 11:27:00,2.2507,2.25092,2.25066,2.25076,31600000.0
2006-01-25 11:28:00,2.25074,2.25083,2.25029,2.25029,52100000.0
2006-01-25 11:29:00,2.2501,2.2501,2.24947,2.24947,41900000.0
2006-01-25 11:30:00,2.2493,2.25226,2.24916,2.25226,49800000.0
2006-01-25 11:31:00,2.25314,2.25426,2.25286,2.25426,28800000.0
2006-01-25 11:32:00,2.25418,2.25448,2.25397,2.2543,26300000.0
2006-01-25 11:33:00,2.25391,2.25391,2.25339,2.25341,56900000.0
2006-01-25 11:34:00,2.25304,2.25354,2.2529,2.2529,52300000.0
2006-01-25 11:35:00,2.25284,2.25291,2.25247,2.25247,35000000.0
2006-01-25 11:36:00,2.25265,2.25294,2.25265,2.25294,44000000.0
2006-01-25 11:37:00,2.25273,2.25284,2.25239,2.2528,27400000.0
2006-01-25 11:38:00,2.2527,2.25315,2.2527,2.25315,37500000.0
2006-01-25 11:39:00,2.25293,2.25305,2.25262,2.25296,46100000.0
2006-01-25 11:40:00,2.2529,2.25305,2.25274,2.25299,33600000.0
2006-01-25 11:41:00,2.25292,2.25315,2.25292,2.25298,40700000.0
2006-01-25 11:42:00,2.25268,2.25307,2.25268,2.25296,41200000.0
2006-01-25 11:43:00,2.25297,2.25308,2.25257,2.25257,26500000.0
2006-01-25 11:44:00,2.25249,2.2528,2.25249,2.2528,28300000.0
2006-01-25 11:45:00,2.25278,2.25301,2.25265,2.25301,22000000.0
2006-01-25 11:46:00,2.25296,2.25299,2.25271,2.25299,33200000.0
2006-01-25 11:47:00,2.25318,2.25356,2.25312,2.2533,73200001.0
2006-01-25 11:48:00,2.2532,2.25515,2.2532,2.25506,27900000.0
2006-01-25 11:49:00,2.25506,2.25506,2.2544,2.2544,32800000.0
2006-01-25 11:50:00,2.25433,2.25433,2.25385,2.25398,19800000.0
2006-01-25 11:51:00,2.25406,2.25416,2.25384,2.25414,49300000.0
2006-01-25 11:52:00,2.25423,2.25484,2.25416,2.25484,40400000.0
2006-01-25 11:53:00,2.25488,2.25537,2.25484,2.25537,21800000.0
2006-01-25 11:54:00,2.25493,2.25534,2.25468,2.25534,51900000.0
2006-01-25 11:55:00,2.25533,2.25546,2.25517,2.25517,41900000.0
2006-01-25 11:56:00,2.25523,2.25541,2.25507,2.25541,28800000.0
2006-01-25 11:57:00,2.25544,2.25544,2.25483,2.25523,26800000.0
2006-01-25 11:58:00,2.25508,2.25534,2.25481,2.25511,32700000.0
2006-01-25 11:59:00,2.25496,2.25514,2.25457,2.25457,49100000.0
2006-01-25 12:00:00,2.25443,2.25443,2.25408,2.2542,23500000.0
2006-01-25 12:01:00,2.25415,2.25461,2.25403,2.25457,40100000.0
2006-01-25 12:02:00,2.25439,2.25461,2.25415,2.25415,25600000.0
2006-01-25 12:03:00,2.2539,2.25426,2.2539,2.2541,28600000.0
2006-01-25 12:04:00,2.25395,2.25446,2.25395,2.25427,30800000.0
2006-01-25 12:05:00,2.25449,2.25465,2.25448,2.25448,39100000.0
2006-01-25 12:06:00,2.25474,2.25477,2.25426,2.25447,40500000.0
2006-01-25 12:07:00,2.2545,2.25469,2.25446,2.25453,34600000.0
2006-01-25 12:08:00,2.2546,2.25475,2.25457,2.25457,12700000.0
2006-01-25 12:09:00,2.25465,2.25475,2.2545,2.25455,21400000.0
2006-01-25 12:10:00,2.2544,2.2544,2.25388,2.25388,36700000.0
2006-01-25 12:11:00,2.25388,2.25402,2.25386,2.25386,37300000.0
2006-01-25 12:12:00,2.25381,2.25412,2.25375,2.25412,27800000.0
2006-01-25 12:13:00,2.25402,2.25402,2.25388,2.25393,30400000.0
2006-01-25 12:14:00,2.25402,2.25414,2.25401,2.25414,33900000.0
2006-01-25 12:15:00,2.25414,2.25424,2.25403,2.25409,35200000.0
2006-01-25 12:16:00,2.254,2.25428,2.254,2.25404,35800000.0
2006-01-25 12:17:00,2.2539,2.2539,2.25366,2.25366,31500000.0
2006-01-25 12:18:00,2.25385,2.25392,2.25367,2.2538,75900000.0
2006-01-25 12:19:00,2.25382,2.2539,2.25358,2.25365,30400000.0
2006-01-25 12:20:00,2.25363,2.25382,2.25358,2.25371,29400000.0
2006-01-25 12:21:00,2.25367,2.25391,2.25352,2.25352,27400000.0
2006-01-25 12:22:00,2.25359,2.25363,2.2535,2.25363,37700000.0
2006-01-25 12:23:00,2.25386,2.25402,2.25367,2.25401,49500000.0
2006-01-25 12:24:00,2.25404,2.25411,2.25396,2.25399,39000000.0
2006-01-25 12:25:00,2.25422,2.25436,2.25415,2.25415,37200000.0
2006-01-25 12:26:00,2.2542,2.25437,2.2542,2.25422,17600000.0
2006-01-25 12:27:00,2.25422,2.25463,2.25422,2.2546,45200000.0
2006-01-25 12:28:00,2.25459,2.25469,2.25439,2.2546,24900000.0
2006-01-25 12:29:00,2.25461,2.25479,2.25444,2.25459,44400000.0
2006-01-25 12:30:00,2.25467,2.25467,2.2544,2.25442,54000000.0
2006-01-25 12:31:00,2.25435,2.25461,2.25424,2.2544,32600000.0
2006-01-25 12:32:00,2.25448,2.25487,2.25448,2.25486,20200000.0
2006-01-25 12:33:00,2.25484,2.25506,2.2546,2.2546,40100000.0
2006-01-25 12:34:00,2.25444,2.25458,2.25442,2.2545,40000000.0
2006-01-25 12:35:00,2.25445,2.25445,2.25418,2.25439,42400000.0
2006-01-25 12:36:00,2.25453,2.25458,2.25443,2.25443,19400000.0
2006-01-25 12:37:00,2.25453,2.25455,2.25442,2.25455,13200000.0
2006-01-25 12:38:00,2.2545,2.25457,2.25445,2.25455,35000000.0
2006-01-25 12:39:00,2.2547,2.25544,2.2547,2.25544,12400000.0
2006-01-25 12:40:00,2.2556,2.25588,2.25545,2.25545,38300000.0
2006-01-25 12:41:00,2.25545,2.25563,2.25532,2.25551,36000000.0
2006-01-25 12:42:00,2.25535,2.25537,2.25517,2.25517,35400000.0
2006-01-25 12:43:00,2.25498,2.25503,2.25453,2.25453,14100000.0
2006-01-25 12:44:00,2.25464,2.25493,2.25464,2.25468,30800000.0
2006-01-25 12:45:00,2.2547,2.2547,2.25419,2.25438,49000000.0
2006-01-25 12:46:00,2.25393,2.25393,2.25332,2.2535,36600000.0
2006-01-25 12:47:00,2.25349,2.25355,2.25316,2.25335,39100000.0
2006-01-25 12:48:00,2.25338,2.25365,2.25338,2.25341,48200000.0
2006-01-25 12:49:00,2.2534,2.2534,2.2528,2.25307,42600000.0
2006-01-25 12:50:00,2.25322,2.25322,2.25296,2.2532,34200000.0
2006-01-25 12:51:00,2.25328,2.25356,2.25325,2.25325,36300000.0
2006-01-25 12:52:00,2.25314,2.25336,2.2531,2.25314,35600000.0
2006-01-25 12:53:00,2.25342,2.25375,2.25342,2.25375,24000000.0
2006-01-25 12:54:00,2.25365,2.25408,2.25363,2.25408,20800000.0
2006-01-25 12:55:00,2.25419,2.25419,2.2538,2.25385,28400000.0
2006-01-25 12:56:00,2.25386,2.25438,2.25386,2.25438,35200000.0
2006-01-25 12:57:00,2.25472,2.25475,2.25429,2.25429,34400000.0
2006-01-25 12:58:00,2.25435,2.25454,2.25427,2.2544,35800000.0
2006-01-25 12:59:00,2.25434,2.25473,2.25424,2.25473,52200000.0
2006-01-25 13:00:00,2.2547,2.25483,2.25452,2.25452,40800000.0
2006-01-25 13:01:00,2.2546,2.25478,2.2546,2.25471,43200000.0
2006-01-25 13:02:00,2.25479,2.25489,2.25458,2.25458,55500000.0
2006-01-25 13:03:00,2.25465,2.25501,2.25465,2.25477,30600000.0
2006-01-25 13:04:00,2.25492,2.25502,2.25481,2.25498,46400000.0
2006-01-25 13:05:00,2.255,2.255,2.25469,2.25469,21600000.0
2006-01-25 13:06:00,2.25462,2.25482,2.25449,2.25468,50200000.0
2006-01-25 13:07:00,2.25471,2.25481,2.25447,2.25447,58500000.0
2006-01-25 13:08:00,2.25451,2.25465,2.25451,2.25465,9200000.0
2006-01-25 13:09:00,2.2548,2.2548,2.25465,2.2547,35100000.0
2006-01-25 13:10:00,2.2546,2.2546,2.254,2.25421,42200000.0
2006-01-25 13:11:00,2.25432,2.25432,2.25408,2.25408,28000000.0
2006-01-25 13:12:00,2.25401,2.25409,2.25373,2.25373,27800000.0
2006-01-25 13:13:00,2.25373,2.2539,2.25373,2.25382,32200000.0
2006-01-25 13:14:00,2.2543,2.25446,2.25351,2.25351,36300000.0
2006-01-25 13:15:00,2.25358,2.25469,2.25345,2.25469,49800000.0
2006-01-25 13:16:00,2.25442,2.25456,2.2541,2.25439,27000000.0
2006-01-25 13:17:00,2.25455,2.25465,2.25399,2.25399,26900000.0
2006-01-25 13:18:00,2.25461,2.25478,2.25394,2.25452,37000000.0
2006-01-25 13:19:00,2.25392,2.25448,2.25392,2.25448,12000000.0
2006-01-25 13:20:00,2.25457,2.2547,2.25452,2.25462,27700000.0
2006-01-25 13:21:00,2.25472,2.25472,2.25445,2.2546,25700000.0
2006-01-25 13:22:00,2.25458,2.2546,2.25453,2.2546,38800000.0
2006-01-25 13:23:00,2.25455,2.25455,2.2545,2.25455,17400000.0
2006-01-25 13:24:00,2.25392,2.25461,2.2539,2.25449,47799999.0
2006-01-25 13:25:00,2.25432,2.25452,2.25414,2.25432,48500000.0
2006-01-25 13:26:00,2.25444,2.25449,2.25395,2.25443,33100000.0
2006-01-25 13:27:00,2.25442,2.25461,2.25395,2.25447,34100000.0
2006-01-25 13:28:00,2.25463,2.25463,2.25444,2.2545,30700000.0
2006-01-25 13:29:00,2.25459,2.25469,2.25455,2.25458,32000000.0
2006-01-25 13:30:00,2.25458,2.25477,2.25458,2.25477,7600000.0
2006-01-25 13:31:00,2.25454,2.25454,2.25413,2.25435,54000000.0
2006-01-25 13:32:00,2.25438,2.25443,2.25416,2.25416,38400000.0
2006-01-25 13:33:00,2.25403,2.25439,2.25403,2.25417,46800000.0
2006-01-25 13:34:00,2.25412,2.25447,2.25412,2.25435,38300000.0
2006-01-25 13:35:00,2.25438,2.25438,2.25418,2.25422,48500000.0
2006-01-25 13:36:00,2.25422,2.25449,2.25417,2.25449,39700000.0
2006-01-25 13:37:00,2.25434,2.25473,2.25432,2.25454,31800000.0
2006-01-25 13:38:00,2.25468,2.25492,2.25444,2.25492,28800000.0
2006-01-25 13:39:00,2.25496,2.2553,2.25496,2.25512,54100000.0
2006-01-25 13:40:00,2.25524,2.25595,2.25524,2.25595,38200000.0
2006-01-25 13:41:00,2.25597,2.25599,2.25581,2.25594,37700000.0
2006-01-25 13:42:00,2.25597,2.25623,2.25582,2.25619,33600000.0
2006-01-25 13:43:00,2.25584,2.25595,2.25572,2.25572,27100000.0
2006-01-25 13:44:00,2.25583,2.25585,2.25563,2.25565,46000000.0
2006-01-25 13:45:00,2.25577,2.25582,2.25565,2.25565,25400000.0
2006-01-25 13:46:00,2.25579,2.25591,2.25575,2.2559,51800000.0
2006-01-25 13:47:00,2.25593,2.25618,2.25593,2.25607,27100000.0
2006-01-25 13:48:00,2.25602,2.25634,2.25602,2.25612,43600000.0
2006-01-25 13:49:00,2.25628,2.2564,2.25615,2.25623,32000000.0
2006-01-25 13:50:00,2.25631,2.25651,2.25618,2.25625,22700000.0
2006-01-25 13:51:00,2.2562,2.25632,2.25587,2.25587,20800000.0
2006-01-25 13:52:00,2.25606,2.25609,2.25565,2.25609,62700000.0
2006-01-25 13:53:00,2.25594,2.25607,2.25585,2.2559,27200000.0
2006-01-25 13:54:00,2.25581,2.25602,2.25574,2.2558,27000000.0
2006-01-25 13:55:00,2.25564,2.256,2.25564,2.25575,25600000.0
2006-01-25 13:56:00,2.25593,2.25615,2.25586,2.25596,31200000.0
2006-01-25 13:57:00,2.25623,2.25632,2.25595,2.25616,33500000.0
2006-01-25 13:58:00,2.25639,2.25668,2.25629,2.25668,50300000.0
2006-01-25 13:59:00,2.25663,2.2567,2.25602,2.25602,49400001.0
2006-01-25 14:00:00,2.25609,2.2562,2.25597,2.25604,39600000.0
2006-01-25 14:01:00,2.25601,2.25601,2.25581,2.25601,19300000.0
2006-01-25 14:02:00,2.25567,2.25567,2.25534,2.25538,43600000.0
2006-01-25 14:03:00,2.25541,2.25559,2.25541,2.25546,42500000.0
2006-01-25 14:04:00,2.25543,2.2555,2.25531,2.2555,27600000.0
2006-01-25 14:05:00,2.25535,2.25535,2.2552,2.25522,26100000.0
2006-01-25 14:06:00,2.25524,2.2557,2.25524,2.25546,21600000.0
2006-01-25 14:07:00,2.25531,2.25534,2.25499,2.25499,25300000.0
2006-01-25 14:08:00,2.25506,2.25538,2.25506,2.25522,41500000.0
2006-01-25 14:09:00,2.25536,2.25543,2.25505,2.25505,31600000.0
2006-01-25 14:10:00,2.25496,2.25511,2.2548,2.25503,44600000.0
2006-01-25 14:11:00,2.25512,2.25518,2.25482,2.25482,48700000.0
2006-01-25 14:12:00,2.25501,2.25502,2.25465,2.25481,30400000.0
2006-01-25 14:13:00,2.25463,2.25475,2.25442,2.25468,25800000.0
2006-01-25 14:14:00,2.25476,2.25497,2.25465,2.25497,27100000.0
2006-01-25 14:15:00,2.25494,2.25506,2.25494,2.25505,32800000.0
2006-01-25 14:16:00,2.25498,2.25515,2.25498,2.25503,30300000.0
2006-01-25 14:17:00,2.25489,2.255,2.25468,2.25468,17100000.0
2006-01-25 14:18:00,2.25474,2.25483,2.25456,2.25464,28600000.0
2006-01-25 14:19:00,2.25441,2.25449,2.25432,2.25435,47700000.0
2006-01-25 14:20:00,2.25448,2.2545,2.25424,2.25435,74700000.0
2006-01-25 14:21:00,2.25407,2.25407,2.25375,2.25375,25800000.0
2006-01-25 14:22:00,2.25391,2.25423,2.25391,2.25406,25600000.0
2006-01-25 14:23:00,2.25409,2.25418,2.25401,2.25407,56200000.0
2006-01-25 14:24:00,2.25407,2.25444,2.25407,2.25438,36200000.0
2006-01-25 14:25:00,2.2544,2.25518,2.2544,2.25518,29700000.0
2006-01-25 14:26:00,2.25515,2.25515,2.25488,2.2549,35900000.0
2006-01-25 14:27:00,2.25493,2.25506,2.25467,2.25498,42500000.0
2006-01-25 14:28:00,2.25494,2.255,2.25462,2.25462,46999999.0
2006-01-25 14:29:00,2.25462,2.25463,2.25444,2.25449,32200000.0
2006-01-25 14:30:00,2.25459,2.25496,2.25459,2.25473,43700000.0
2006-01-25 14:31:00,2.25479,2.25479,2.25445,2.25445,30400000.0
2006-01-25 14:32:00,2.25423,2.25425,2.25395,2.25425,18400000.0
2006-01-25 14:33:00,2.25446,2.25452,2.254,2.254,41700000.0
2006-01-25 14:34:00,2.2541,2.25443,2.2541,2.25443,14900000.0
2006-01-25 14:35:00,2.25421,2.2547,2.25417,2.25456,35100000.0
2006-01-25 14:36:00,2.25449,2.25469,2.2543,2.2543,24100000.0
2006-01-25 14:37:00,2.25398,2.25412,2.25383,2.25405,48700000.0
2006-01-25 14:38:00,2.25404,2.25406,2.25357,2.25357,43700000.0
2006-01-25 14:39:00,2.25351,2.25391,2.2535,2.25361,35700000.0
2006-01-25 14:40:00,2.25373,2.25373,2.25324,2.25342,38100000.0
2006-01-25 14:41:00,2.2532,2.25341,2.25295,2.25295,28600000.0
2006-01-25 14:42:00,2.25306,2.25306,2.25259,2.25266,45900001.0
2006-01-25 14:43:00,2.25265,2.25289,2.25256,2.2527,40900000.0
2006-01-25 14:44:00,2.25263,2.25273,2.25225,2.25247,38400000.0
2006-01-25 14:45:00,2.25242,2.25249,2.25206,2.25218,60700000.0
2006-01-25 14:46:00,2.2522,2.25228,2.252,2.252,28800000.0
2006-01-25 14:47:00,2.25218,2.25254,2.25214,2.25214,30700000.0
2006-01-25 14:48:00,2.25236,2.25242,2.25208,2.25232,34000000.0
2006-01-25 14:49:00,2.25238,2.25256,2.25238,2.25256,25400000.0
2006-01-25 14:50:00,2.25249,2.25273,2.25231,2.25256,22900000.0
2006-01-25 14:51:00,2.25247,2.25247,2.25217,2.25217,32500000.0
2006-01-25 14:52:00,2.2523,2.25238,2.25208,2.25208,31200000.0
2006-01-25 14:53:00,2.25206,2.25239,2.25206,2.25239,34800000.0
2006-01-25 14:54:00,2.25239,2.25268,2.25239,2.25247,46499999.0
2006-01-25 14:55:00,2.25233,2.25233,2.25209,2.25223,43300000.0
2006-01-25 14:56:00,2.25225,2.25225,2.2519,2.2519,17600000.0
2006-01-25 14:57:00,2.25168,2.25198,2.25166,2.25198,23800000.0
2006-01-25 14:58:00,2.2521,2.25229,2.25204,2.25225,31600000.0
2006-01-25 14:59:00,2.25227,2.25233,2.25222,2.25223,30500000.0
2006-01-25 15:00:00,2.25221,2.25251,2.25221,2.25222,56100000.0
2006-01-25 15:01:00,2.25214,2.25247,2.25214,2.25216,27200000.0
2006-01-25 15:02:00,2.25217,2.25221,2.25195,2.25221,32600000.0
2006-01-25 15:03:00,2.25213,2.25213,2.25184,2.25197,42300000.0
2006-01-25 15:04:00,2.25187,2.25203,2.25166,2.25203,44600000.0
2006-01-25 15:05:00,2.25232,2.25236,2.25187,2.25197,41200000.0
2006-01-25 15:06:00,2.25199,2.25258,2.25199,2.25256,47200000.0
2006-01-25 15:07:00,2.25244,2.25257,2.25233,2.25236,14500000.0
2006-01-25 15:08:00,2.25235,2.25244,2.25218,2.25218,35300000.0
2006-01-25 15:09:00,2.25238,2.25254,2.25225,2.25242,25100000.0
2006-01-25 15:10:00,2.25251,2.25268,2.25236,2.25268,50700000.0
2006-01-25 15:11:00,2.2527,2.25315,2.25264,2.25315,53600000.0
2006-01-25 15:12:00,2.25322,2.25333,2.25275,2.25275,23100000.0
2006-01-25 15:13:00,2.25293,2.25343,2.2528,2.25338,19900000.0
2006-01-25 15:14:00,2.25348,2.25348,2.25326,2.25339,18600000.0
2006-01-25 15:15:00,2.2537,2.2537,2.25331,2.25341,37800000.0
2006-01-25 15:16:00,2.25351,2.25359,2.25345,2.25347,37200000.0
2006-01-25 15:17:00,2.25369,2.25385,2.25359,2.2538,35900000.0
2006-01-25 15:18:00,2.25395,2.25417,2.25379,2.25401,27700000.0
2006-01-25 15:19:00,2.25401,2.25427,2.25401,2.25407,48500000.0
2006-01-25 15:20:00,2.25404,2.25413,2.25374,2.25374,22200000.0
2006-01-25 15:21:00,2.25372,2.25381,2.25351,2.25362,41100000.0
2006-01-25 15:22:00,2.25359,2.2541,2.25359,2.2541,28300000.0
2006-01-25 15:23:00,2.25389,2.25389,2.25347,2.25348,48200000.0
2006-01-25 15:24:00,2.25351,2.25364,2.25308,2.25312,26700000.0
2006-01-25 15:25:00,2.25304,2.25335,2.25304,2.25329,27300000.0
2006-01-25 15:26:00,2.25312,2.25337,2.25312,2.25322,32600000.0
2006-01-25 15:27:00,2.25317,2.25347,2.25314,2.25337,29900000.0
2006-01-25 15:28:00,2.25328,2.2536,2.25324,2.25345,46900000.0
2006-01-25 15:29:00,2.25348,2.25374,2.25348,2.2536,37900000.0
2006-01-25 15:30:00,2.25367,2.25392,2.25366,2.25388,39400000.0
2006-01-25 15:31:00,2.25386,2.25386,2.25356,2.25362,20200000.0
2006-01-25 15:32:00,2.25404,2.2552,2.25404,2.25504,44200000.0
2006-01-25 15:33:00,2.25482,2.25522,2.25482,2.25522,36500000.0
2006-01-25 15:34:00,2.25527,2.25542,2.25506,2.25517,35900000.0
2006-01-25 15:35:00,2.25527,2.25571,2.25527,2.25551,45900000.0
2006-01-25 15:36:00,2.25535,2.25535,2.25481,2.25481,43300000.0
2006-01-25 15:37:00,2.25481,2.25481,2.25437,2.25449,34700000.0
2006-01-25 15:38:00,2.25461,2.25463,2.25448,2.25448,43800000.0
2006-01-25 15:39:00,2.25449,2.25449,2.25393,2.25412,42500000.0
2006-01-25 15:40:00,2.25435,2.25459,2.2543,2.25445,36600000.0
2006-01-25 15:41:00,2.25456,2.25476,2.25441,2.2546,29400000.0
2006-01-25 15:42:00,2.25428,2.25471,2.25419,2.25471,33100000.0
2006-01-25 15:43:00,2.25471,2.25482,2.25455,2.25455,29400000.0
2006-01-25 15:44:00,2.25428,2.25482,2.25428,2.25452,24300000.0
2006-01-25 15:45:00,2.25463,2.25483,2.25462,2.2547,41800000.0
2006-01-25 15:46:00,2.25477,2.25504,2.25464,2.25464,29100000.0
2006-01-25 15:47:00,2.25473,2.25514,2.25473,2.25491,50900000.0
2006-01-25 15:48:00,2.25507,2.25525,2.25496,2.25515,41200000.0
2006-01-25 15:49:00,2.25522,2.25522,2.25487,2.25517,30600000.0
2006-01-25 15:50:00,2.25522,2.25522,2.25483,2.25483,34200000.0
2006-01-25 15:51:00,2.25485,2.25499,2.25462,2.25469,38700000.0
2006-01-25 15:52:00,2.25482,2.25482,2.25453,2.25475,29000000.0
2006-01-25 15:53:00,2.25466,2.2549,2.25466,2.25468,42500000.0
2006-01-25 15:54:00,2.25478,2.25503,2.25472,2.25478,36000000.0
2006-01-25 15:55:00,2.25479,2.25487,2.25468,2.25481,48800000.0
2006-01-25 15:56:00,2.25485,2.25509,2.25485,2.25506,30700001.0
2006-01-25 15:57:00,2.2552,2.25565,2.25515,2.25549,34200000.0
2006-01-25 15:58:00,2.25552,2.25596,2.25552,2.25582,51600000.0
2006-01-25 15:59:00,2.25582,2.25595,2.25563,2.25576,40100000.0
2006-01-25 16:00:00,2.25551,2.25562,2.25526,2.25527,38000000.0
2006-01-25 16:01:00,2.25514,2.25518,2.255,2.25505,27500000.0
2006-01-25 16:02:00,2.25523,2.2553,2.25515,2.25516,26700000.0
2006-01-25 16:03:00,2.25502,2.25546,2.25502,2.25535,33300000.0
2006-01-25 16:04:00,2.25547,2.25562,2.25517,2.25541,25100000.0
2006-01-25 16:05:00,2.25552,2.25571,2.25544,2.25544,41600000.0
2006-01-25 16:06:00,2.25547,2.25574,2.25547,2.25555,46700000.0
2006-01-25 16:07:00,2.25553,2.25564,2.25546,2.2555,23900000.0
2006-01-25 16:08:00,2.25542,2.25557,2.2551,2.2551,33900000.0
2006-01-25 16:09:00,2.25517,2.25541,2.25517,2.25519,34100000.0
2006-01-25 16:10:00,2.25506,2.25516,2.25497,2.25516,37100000.0
2006-01-25 16:11:00,2.25516,2.25516,2.25486,2.25491,23100000.0
2006-01-25 16:12:00,2.255,2.25539,2.255,2.25539,85300000.0
2006-01-25 16:13:00,2.25546,2.25564,2.2551,2.2551,31800000.0
2006-01-25 16:14:00,2.25513,2.25517,2.25485,2.25487,27400000.0
2006-01-25 16:15:00,2.255,2.25525,2.25479,2.25485,22800000.0
2006-01-25 16:16:00,2.25501,2.25504,2.25476,2.25476,22700000.0
2006-01-25 16:17:00,2.25478,2.25513,2.25478,2.25503,25400000.0
2006-01-25 16:18:00,2.25499,2.25532,2.25499,2.25522,26800000.0
2006-01-25 16:19:00,2.25513,2.25544,2.25497,2.25525,17100000.0
2006-01-25 16:20:00,2.25518,2.25579,2.25496,2.25564,37700000.0
2006-01-25 16:21:00,2.25574,2.25601,2.25574,2.25598,31200000.0
2006-01-25 16:22:00,2.25598,2.25598,2.25539,2.25539,24500000.0
2006-01-25 16:23:00,2.25521,2.25573,2.25521,2.25569,35100000.0
2006-01-25 16:24:00,2.25572,2.25582,2.25561,2.25563,36900000.0
2006-01-25 16:25:00,2.25552,2.25574,2.25528,2.25542,63900000.0
2006-01-25 16:26:00,2.25533,2.25538,2.25498,2.25508,41500000.0
2006-01-25 16:27:00,2.25515,2.2554,2.25515,2.25525,30400000.0
2006-01-25 16:28:00,2.25536,2.2555,2.25513,2.25513,46200000.0
2006-01-25 16:29:00,2.25471,2.25479,2.25467,2.2547,32800000.0
2006-01-25 16:30:00,2.25439,2.2546,2.25425,2.25435,43500000.0
2006-01-25 16:31:00,2.25423,2.25424,2.25392,2.25407,41000000.0
2006-01-25 16:32:00,2.25405,2.25405,2.25374,2.25392,28700000.0
2006-01-25 16:33:00,2.25416,2.25436,2.25405,2.25426,31200000.0
2006-01-25 16:34:00,2.2544,2.25447,2.25431,2.25445,35500000.0
2006-01-25 16:35:00,2.25427,2.25445,2.25424,2.25445,37800000.0
2006-01-25 16:36:00,2.25434,2.25444,2.2542,2.25435,29900000.0
2006-01-25 16:37:00,2.25435,2.25435,2.25409,2.25417,37500000.0
2006-01-25 16:38:00,2.25412,2.25422,2.25404,2.2542,48300000.0
2006-01-25 16:39:00,2.25435,2.25445,2.25426,2.2544,35200000.0
2006-01-25 16:40:00,2.25453,2.25468,2.2544,2.25466,25000000.0
2006-01-25 16:41:00,2.25481,2.25514,2.25471,2.25513,54400000.0
2006-01-25 16:42:00,2.25516,2.25545,2.25506,2.25525,44600000.0
2006-01-25 16:43:00,2.25529,2.25529,2.25485,2.25485,29400000.0
2006-01-25 16:44:00,2.25459,2.25495,2.25459,2.25495,32400000.0
2006-01-25 16:45:00,2.25499,2.25507,2.25483,2.25485,44400000.0
2006-01-25 16:46:00,2.25492,2.25498,2.2547,2.25493,47300000.0
2006-01-25 16:47:00,2.25498,2.25516,2.25483,2.2551,25600000.0
2006-01-25 16:48:00,2.25519,2.25547,2.25514,2.2553,37500000.0
2006-01-25 16:49:00,2.25533,2.2557,2.25526,2.25543,39400000.0
2006-01-25 16:50:00,2.25543,2.25594,2.25543,2.25579,48400000.0
2006-01-25 16:51:00,2.25595,2.25679,2.25595,2.25636,41400000.0
2006-01-25 16:52:00,2.25605,2.25653,2.25591,2.25653,31600000.0
2006-01-25 16:53:00,2.25651,2.25651,2.25613,2.25613,28700000.0
2006-01-25 16:54:00,2.25592,2.25612,2.25581,2.25602,53700000.0
2006-01-25 16:55:00,2.25602,2.25628,2.25597,2.25606,30900000.0
2006-01-25 16:56:00,2.25598,2.25598,2.25563,2.25568,30900000.0
2006-01-25 16:57:00,2.25545,2.25561,2.25534,2.25561,62700000.0
2006-01-25 16:58:00,2.25555,2.25581,2.25534,2.25581,35900000.0
2006-01-25 16:59:00,2.25598,2.25618,2.25597,2.25603,25200000.0
2006-01-25 17:00:00,2.25605,2.25605,2.25557,2.25567,43200000.0
2006-01-25 17:01:00,2.2558,2.25612,2.25577,2.25577,39400000.0
2006-01-25 17:02:00,2.25557,2.25571,2.25552,2.25571,41100000.0
2006-01-25 17:03:00,2.25568,2.25568,2.25523,2.25548,52100001.0
2006-01-25 17:04:00,2.25547,2.25547,2.25512,2.25513,42100000.0
2006-01-25 17:05:00,2.25518,2.25538,2.25518,2.25521,25300000.0
2006-01-25 17:06:00,2.25488,2.25494,2.2545,2.25482,43500000.0
2006-01-25 17:07:00,2.25471,2.25476,2.25424,2.25447,31500000.0
2006-01-25 17:08:00,2.25436,2.25479,2.25436,2.25453,29300000.0
2006-01-25 17:09:00,2.25448,2.25475,2.2544,2.25474,32400000.0
2006-01-25 17:10:00,2.25474,2.25487,2.25456,2.25456,46000000.0
2006-01-25 17:11:00,2.2545,2.25462,2.25426,2.25455,27200000.0
2006-01-25 17:12:00,2.25452,2.25452,2.25423,2.25439,31400000.0
2006-01-25 17:13:00,2.25446,2.25446,2.25383,2.25385,47000001.0
2006-01-25 17:14:00,2.25355,2.25391,2.25339,2.25376,62500001.0
2006-01-25 17:15:00,2.25369,2.25394,2.25368,2.25368,33400000.0
2006-01-25 17:16:00,2.25368,2.25379,2.25359,2.25373,38400000.0
2006-01-25 17:17:00,2.25374,2.25393,2.25349,2.25375,26100000.0
2006-01-25 17:18:00,2.25366,2.25377,2.25355,2.25358,38400000.0
2006-01-25 17:19:00,2.2537,2.25379,2.25355,2.25371,36600000.0
2006-01-25 17:20:00,2.2538,2.2539,2.25364,2.2539,28000000.0
2006-01-25 17:21:00,2.25383,2.254,2.2538,2.2538,33800000.0
2006-01-25 17:22:00,2.25384,2.25414,2.25381,2.25401,49000000.0
2006-01-25 17:23:00,2.25414,2.25423,2.25387,2.25391,43100000.0
2006-01-25 17:24:00,2.25389,2.25431,2.25389,2.25425,43100000.0
2006-01-25 17:25:00,2.25416,2.25416,2.25382,2.25398,41800000.0
2006-01-25 17:26:00,2.25389,2.25412,2.25389,2.2541,35600000.0
2006-01-25 17:27:00,2.25404,2.25417,2.25393,2.25397,36100000.0
2006-01-25 17:28:00,2.25402,2.25405,2.25382,2.25382,24700000.0
2006-01-25 17:29:00,2.2538,2.25396,2.2536,2.25371,30200000.0
2006-01-25 17:30:00,2.25364,2.25383,2.25336,2.25352,37500000.0
2006-01-25 17:31:00,2.25364,2.25373,2.25345,2.25353,21100000.0
2006-01-25 17:32:00,2.25356,2.25369,2.25355,2.25357,23000000.0
2006-01-25 17:33:00,2.2536,2.25375,2.2536,2.25375,29500000.0
2006-01-25 17:34:00,2.25353,2.25353,2.25326,2.25328,40500000.0
2006-01-25 17:35:00,2.25349,2.25353,2.25329,2.25335,43100000.0
2006-01-25 17:36:00,2.25336,2.25394,2.25334,2.25391,33700000.0
2006-01-25 17:37:00,2.25392,2.25429,2.25392,2.25415,24600000.0
2006-01-25 17:38:00,2.25419,2.25472,2.25419,2.25472,17200000.0
2006-01-25 17:39:00,2.25475,2.2548,2.25444,2.25444,37100000.0
2006-01-25 17:40:00,2.25462,2.25493,2.25462,2.25481,34300000.0
2006-01-25 17:41:00,2.25473,2.25473,2.25457,2.25464,49000000.0
2006-01-25 17:42:00,2.25457,2.25495,2.25452,2.25482,33700000.0
2006-01-25 17:43:00,2.25494,2.25525,2.25494,2.25516,28100000.0
2006-01-25 17:44:00,2.25498,2.25498,2.25455,2.25471,66300000.0
2006-01-25 17:45:00,2.2548,2.25591,2.2548,2.25589,27600000.0
2006-01-25 17:46:00,2.25586,2.25615,2.25586,2.25587,24200000.0
2006-01-25 17:47:00,2.25597,2.25625,2.25582,2.2562,41000000.0
2006-01-25 17:48:00,2.25598,2.25653,2.25587,2.25653,33000000.0
2006-01-25 17:49:00,2.25667,2.25667,2.25647,2.25647,32699999.0
2006-01-25 17:50:00,2.25661,2.25681,2.25633,2.25657,46800000.0
2006-01-25 17:51:00,2.25644,2.25644,2.25607,2.25607,25100000.0
2006-01-25 17:52:00,2.25598,2.25615,2.25574,2.25574,45900000.0
2006-01-25 17:53:00,2.25572,2.25588,2.25564,2.25573,24200000.0
2006-01-25 17:54:00,2.25548,2.25553,2.2552,2.25539,21200000.0
2006-01-25 17:55:00,2.25522,2.25544,2.25522,2.25544,11900000.0
2006-01-25 17:56:00,2.25555,2.25577,2.25539,2.25558,25600000.0
2006-01-25 17:57:00,2.25564,2.25589,2.25564,2.25573,26000000.0
2006-01-25 17:58:00,2.25566,2.25583,2.25524,2.25524,47400000.0
2006-01-25 17:59:00,2.25511,2.25524,2.25444,2.25444,29700000.0
2006-01-25 18:00:00,2.25445,2.25504,2.25445,2.25493,33100000.0
2006-01-25 18:01:00,2.25498,2.25512,2.2547,2.25487,335400000.0
2006-01-25 18:02:00,2.25491,2.25526,2.25474,2.25497,338100000.0
2006-01-25 18:03:00,2.25498,2.25532,2.2549,2.25503,456699999.0
2006-01-25 18:04:00,2.25505,2.25554,2.25505,2.25538,340000000.0
2006-01-25 18:05:00,2.25553,2.2559,2.25544,2.2559,213200000.0
2006-01-25 18:06:00,2.25589,2.25592,2.25542,2.25543,366600000.0
2006-01-25 18:07:00,2.25534,2.2557,2.25518,2.25564,382400000.0
2006-01-25 18:08:00,2.25555,2.25616,2.25555,2.25614,448100000.0
2006-01-25 18:09:00,2.2563,2.2567,2.2563,2.25657,302800000.0
2006-01-25 18:10:00,2.25648,2.25649,2.25607,2.25626,271299999.0
2006-01-25 18:11:00,2.25617,2.25636,2.25592,2.25609,221600000.0
2006-01-25 18:12:00,2.25592,2.25638,2.25589,2.25627,213500000.0
2006-01-25 18:13:00,2.25629,2.25687,2.25629,2.25666,144600000.0
2006-01-25 18:14:00,2.25683,2.25692,2.25639,2.25648,359800001.0
2006-01-25 18:15:00,2.25641,2.2566,2.25609,2.25616,316900000.0
2006-01-25 18:16:00,2.25621,2.25625,2.25584,2.25585,327100000.0
2006-01-25 18:17:00,2.256,2.25605,2.25561,2.25562,212300000.0
2006-01-25 18:18:00,2.25576,2.25582,2.25535,2.25538,171500000.0
2006-01-25 18:19:00,2.25535,2.25562,2.25533,2.25542,309600000.0
2006-01-25 18:20:00,2.25543,2.25583,2.25543,2.25571,153000000.0
2006-01-25 18:21:00,2.25559,2.2558,2.25556,2.2557,259200000.0
2006-01-25 18:22:00,2.25576,2.2559,2.25557,2.25579,203700000.0
2006-01-25 18:23:00,2.25575,2.25633,2.25563,2.25633,348800000.0
2006-01-25 18:24:00,2.25642,2.2566,2.25628,2.25645,383400000.0
2006-01-25 18:25:00,2.25649,2.25671,2.25647,2.25662,276100000.0
2006-01-25 18:26:00,2.25666,2.25716,2.25666,2.25681,324900000.0
2006-01-25 18:27:00,2.25674,2.25694,2.25651,2.25681,323800001.0
2006-01-25 18:28:00,2.25692,2.25727,2.25671,2.25707,233300000.0
2006-01-25 18:29:00,2.25708,2.25742,2.25698,2.25708,245800001.0
2006-01-25 18:30:00,2.25698,2.25721,2.25689,2.25707,260499999.0
2006-01-25 18:31:00,2.25724,2.25744,2.25708,2.25709,186600000.0
2006-01-25 18:32:00,2.25712,2.25723,2.25705,2.25717,154400000.0
2006-01-25 18:33:00,2.25725,2.25728,2.25706,2.25725,289399999.0
2006-01-25 18:34:00,2.25729,2.2573,2.25689,2.25714,365400000.0
2006-01-25 18:35:00,2.25716,2.25722,2.25691,2.25713,133100000.0
2006-01-25 18:36:00,2.25711,2.25714,2.25685,2.25703,99600000.0
2006-01-25 18:37:00,2.257,2.257,2.25643,2.25643,80800000.0
2006-01-25 18:38:00,2.25631,2.25636,2.25598,2.25598,87800000.0
2006-01-25 18:39:00,2.256,2.25643,2.256,2.25619,229800000.0
2006-01-25 18:40:00,2.25644,2.25684,2.25631,2.25677,231400000.0
2006-01-25 18:41:00,2.25679,2.25692,2.25654,2.25691,181199999.0
2006-01-25 18:42:00,2.25698,2.25711,2.25662,2.25693,96300000.0
2006-01-25 18:43:00,2.25689,2.25717,2.25689,2.25707,95300000.0
2006-01-25 18:44:00,2.25715,2.25734,2.25706,2.25712,136900000.0
2006-01-25 18:45:00,2.25716,2.2572,2.25676,2.25685,70400000.0
2006-01-25 18:46:00,2.25692,2.25721,2.25692,2.25705,43300000.0
2006-01-25 18:47:00,2.25709,2.25752,2.25709,2.25752,21200000.0
2006-01-25 18:48:00,2.25744,2.25782,2.25744,2.25782,89500000.0
2006-01-25 18:49:00,2.2581,2.25819,2.25809,2.25819,31100000.0
2006-01-25 18:50:00,2.25828,2.25851,2.25807,2.25836,29300000.0
2006-01-25 18:51:00,2.25838,2.25864,2.25831,2.25842,163600000.0
2006-01-25 18:52:00,2.25821,2.25821,2.25782,2.25782,168200000.0
2006-01-25 18:53:00,2.25783,2.25816,2.25777,2.25777,113000000.0
2006-01-25 18:54:00,2.25772,2.25791,2.25772,2.25786,149000000.0
2006-01-25 18:55:00,2.25786,2.25828,2.25786,2.25797,166000000.0
2006-01-25 18:56:00,2.25801,2.25819,2.25801,2.25805,32000000.0
2006-01-25 18:57:00,2.25811,2.25843,2.25792,2.25806,75200000.0
2006-01-25 18:58:00,2.25825,2.25867,2.25825,2.2584,205500000.0
2006-01-25 18:59:00,2.25841,2.25858,2.2581,2.25828,189900000.0
2006-01-25 19:00:00,2.25828,2.25841,2.25821,2.25841,66800000.0
2006-01-25 19:01:00,2.25831,2.2584,2.25821,2.25821,19000000.0
2006-01-25 19:02:00,2.25822,2.25867,2.25819,2.25867,191500000.0
2006-01-25 19:03:00,2.25861,2.25861,2.25797,2.25797,99100000.0
2006-01-25 19:04:00,2.25799,2.25824,2.25799,2.25824,56799999.0
2006-01-25 19:05:00,2.25835,2.25864,2.25835,2.25849,56700000.0
2006-01-25 19:06:00,2.25846,2.25885,2.25845,2.25864,249200000.0
2006-01-25 19:07:00,2.25875,2.25891,2.25854,2.25854,131100000.0
2006-01-25 19:08:00,2.2586,2.2586,2.25829,2.25852,231800000.0
2006-01-25 19:09:00,2.2585,2.2585,2.25818,2.25818,121200000.0
2006-01-25 19:10:00,2.25822,2.25843,2.2582,2.25836,81900000.0
2006-01-25 19:11:00,2.25836,2.25838,2.25813,2.25813,70900000.0
2006-01-25 19:12:00,2.2581,2.25817,2.25805,2.25817,42800000.0
2006-01-25 19:13:00,2.25813,2.25844,2.25807,2.25828,103500000.0
2006-01-25 19:14:00,2.25833,2.25833,2.25798,2.25798,90100000.0
2006-01-25 19:15:00,2.25794,2.25812,2.2579,2.2579,108400000.0
2006-01-25 19:16:00,2.25779,2.25779,2.25743,2.25746,26200000.0
2006-01-25 19:17:00,2.25751,2.25764,2.25746,2.25746,61800000.0
2006-01-25 19:18:00,2.25745,2.25757,2.25736,2.25747,115600000.0
2006-01-25 19:19:00,2.25753,2.25779,2.25741,2.25741,81800000.0
2006-01-25 19:20:00,2.2574,2.2574,2.2571,2.25713,129900001.0
2006-01-25 19:21:00,2.25698,2.25698,2.25649,2.25682,99100000.0
2006-01-25 19:22:00,2.25681,2.25691,2.25647,2.25669,63700000.0
2006-01-25 19:23:00,2.25661,2.25683,2.25649,2.25651,148400000.0
2006-01-25 19:24:00,2.25663,2.25688,2.25646,2.25685,85500000.0
2006-01-25 19:25:00,2.25671,2.25671,2.25573,2.25573,65000000.0
2006-01-25 19:26:00,2.25568,2.25605,2.25567,2.25584,193400002.0
2006-01-25 19:27:00,2.25608,2.25614,2.25542,2.25558,164800000.0
2006-01-25 19:28:00,2.2555,2.25567,2.25544,2.25545,90200000.0
2006-01-25 19:29:00,2.25534,2.25551,2.25516,2.25533,100000000.0
2006-01-25 19:30:00,2.25529,2.25566,2.25526,2.2555,167800000.0
2006-01-25 19:31:00,2.2555,2.25574,2.2555,2.25574,81800001.0
2006-01-25 19:32:00,2.2557,2.25588,2.25547,2.25577,139300000.0
2006-01-25 19:33:00,2.25582,2.25603,2.25577,2.25601,77000000.0
2006-01-25 19:34:00,2.25605,2.25605,2.25568,2.25581,94500000.0
2006-01-25 19:35:00,2.25583,2.25601,2.25574,2.25588,144300000.0
2006-01-25 19:36:00,2.25588,2.25616,2.25586,2.25586,101800000.0
2006-01-25 19:37:00,2.25591,2.25603,2.25573,2.25594,43700000.0
2006-01-25 19:38:00,2.25579,2.25579,2.25557,2.25567,21200000.0
2006-01-25 19:39:00,2.25563,2.25563,2.2555,2.25552,52400000.0
2006-01-25 19:40:00,2.2555,2.25565,2.25547,2.25549,125400000.0
2006-01-25 19:41:00,2.2554,2.25541,2.2552,2.25537,95900001.0
2006-01-25 19:42:00,2.25554,2.25583,2.25554,2.25566,87300001.0
2006-01-25 19:43:00,2.25567,2.25575,2.2556,2.25575,39500000.0
2006-01-25 19:44:00,2.2558,2.25588,2.25567,2.25577,60300000.0
2006-01-25 19:45:00,2.25571,2.25589,2.25555,2.25589,48500000.0
2006-01-25 19:46:00,2.25617,2.25629,2.256,2.25612,83900000.0
2006-01-25 19:47:00,2.25597,2.25597,2.2557,2.25575,30600000.0
2006-01-25 19:48:00,2.25564,2.2559,2.25553,2.25561,61700000.0
2006-01-25 19:49:00,2.25578,2.25648,2.25567,2.25638,92300000.0
2006-01-25 19:50:00,2.25634,2.25634,2.25574,2.25578,80800000.0
2006-01-25 19:51:00,2.25577,2.25585,2.25564,2.25585,94400000.0
2006-01-25 19:52:00,2.25587,2.25606,2.2558,2.2558,82000000.0
2006-01-25 19:53:00,2.25571,2.25595,2.25566,2.25594,56800000.0
2006-01-25 19:54:00,2.25623,2.25635,2.25618,2.25618,72900000.0
2006-01-25 19:55:00,2.25617,2.25623,2.25575,2.2558,18600000.0
2006-01-25 19:56:00,2.2559,2.2559,2.25576,2.25583,67800000.0
2006-01-25 19:57:00,2.25591,2.25616,2.25575,2.25589,137400000.0
2006-01-25 19:58:00,2.25588,2.2564,2.25588,2.25619,100500000.0
2006-01-25 19:59:00,2.25633,2.25637,2.25614,2.2563,122700000.0
2006-01-25 20:00:00,2.25638,2.25649,2.2563,2.25633,53200000.0
2006-01-25 20:01:00,2.25627,2.25653,2.25609,2.25637,101600000.0
2006-01-25 20:02:00,2.25622,2.25633,2.25604,2.25633,40000000.0
2006-01-25 20:03:00,2.25634,2.25648,2.25634,2.25648,21700000.0
2006-01-25 20:04:00,2.25667,2.25693,2.25667,2.25677,13800000.0
2006-01-25 20:05:00,2.25683,2.25694,2.2567,2.2567,56900000.0
2006-01-25 20:06:00,2.25662,2.25672,2.25636,2.25636,36000000.0
2006-01-25 20:07:00,2.25644,2.25653,2.25639,2.25653,41100000.0
2006-01-25 20:08:00,2.25657,2.25676,2.25655,2.25655,95000000.0
2006-01-25 20:09:00,2.25665,2.25668,2.25653,2.25661,20100000.0
2006-01-25 20:10:00,2.25676,2.25705,2.25665,2.25705,36200000.0
2006-01-25 20:11:00,2.25701,2.25707,2.25686,2.25686,68900000.0
2006-01-25 20:12:00,2.25682,2.25699,2.2568,2.25684,154300000.0
2006-01-25 20:13:00,2.25674,2.25686,2.25661,2.25672,166200000.0
2006-01-25 20:14:00,2.25674,2.25704,2.25674,2.25684,85199999.0
2006-01-25 20:15:00,2.25692,2.25711,2.25681,2.25695,215600000.0
2006-01-25 20:16:00,2.2569,2.25697,2.25662,2.25673,164300000.0
2006-01-25 20:17:00,2.25668,2.25668,2.25652,2.25657,29400000.0
2006-01-25 20:18:00,2.25665,2.25665,2.25644,2.25662,74000000.0
2006-01-25 20:19:00,2.25663,2.25681,2.25655,2.2566,132000000.0
2006-01-25 20:20:00,2.25658,2.25662,2.25624,2.25624,205600000.0
2006-01-25 20:21:00,2.2562,2.25672,2.2562,2.25672,83600000.0
2006-01-25 20:22:00,2.25674,2.25674,2.25641,2.25641,116700000.0
2006-01-25 20:23:00,2.25629,2.25656,2.25629,2.2564,176100000.0
2006-01-25 20:24:00,2.25633,2.25658,2.25631,2.2564,56800000.0
2006-01-25 20:25:00,2.25638,2.25662,2.25636,2.25642,164900000.0
2006-01-25 20:26:00,2.25654,2.25675,2.2565,2.25654,147400000.0
2006-01-25 20:27:00,2.2565,2.25657,2.25643,2.25655,115900000.0
2006-01-25 20:28:00,2.2565,2.25666,2.25642,2.25643,282399999.0
2006-01-25 20:29:00,2.25645,2.25645,2.25608,2.2561,185900001.0
2006-01-25 20:30:00,2.2561,2.25645,2.25607,2.25639,390900001.0
2006-01-25 20:31:00,2.2564,2.25659,2.2563,2.25635,216500000.0
2006-01-25 20:32:00,2.25644,2.2567,2.25634,2.25641,358200000.0
2006-01-25 20:33:00,2.25634,2.2565,2.25629,2.2564,77199999.0
2006-01-25 20:34:00,2.25642,2.25658,2.25632,2.25632,87600000.0
2006-01-25 20:35:00,2.25645,2.25658,2.25635,2.25635,57000000.0
2006-01-25 20:36:00,2.2563,2.25646,2.25625,2.25646,58600000.0
2006-01-25 20:37:00,2.25634,2.25639,2.25617,2.25618,133500001.0
2006-01-25 20:38:00,2.25618,2.25638,2.2561,2.25618,184700000.0
2006-01-25 20:39:00,2.25623,2.25632,2.25619,2.25632,156899998.0
2006-01-25 20:40:00,2.25642,2.2565,2.25629,2.25637,164000000.0
2006-01-25 20:41:00,2.25638,2.25642,2.25626,2.25633,142799999.0
2006-01-25 20:42:00,2.25638,2.25646,2.25626,2.25628,85000000.0
2006-01-25 20:43:00,2.25642,2.25658,2.25632,2.25633,96400000.0
2006-01-25 20:44:00,2.25636,2.25664,2.25635,2.25646,200200000.0
2006-01-25 20:45:00,2.25648,2.25668,2.25644,2.25654,49000000.0
2006-01-25 20:46:00,2.25645,2.25657,2.25637,2.25637,25700000.0
2006-01-25 20:47:00,2.25636,2.25662,2.25636,2.25644,154400000.0
2006-01-25 20:48:00,2.25637,2.25651,2.25625,2.25625,199600000.0
2006-01-25 20:49:00,2.25626,2.25631,2.25604,2.25629,101000000.0
2006-01-25 20:50:00,2.25631,2.25653,2.25631,2.25633,155900000.0
2006-01-25 20:51:00,2.25636,2.25646,2.2563,2.25638,104200000.0
2006-01-25 20:52:00,2.25639,2.25653,2.25623,2.25636,161000000.0
2006-01-25 20:53:00,2.2564,2.25662,2.2563,2.25635,240400000.0
2006-01-25 20:54:00,2.25638,2.25649,2.25631,2.25644,137800000.0
2006-01-25 20:55:00,2.25653,2.25676,2.25653,2.25665,36400000.0
2006-01-25 20:56:00,2.25675,2.25692,2.25675,2.2568,229400000.0
2006-01-25 20:57:00,2.2568,2.25694,2.25664,2.25674,287500000.0
2006-01-25 20:58:00,2.25671,2.25684,2.25652,2.25663,203900000.0
2006-01-25 20:59:00,2.25671,2.25699,2.25651,2.25693,215200000.0
2006-01-25 21:00:00,2.257,2.257,2.2568,2.2568,227900000.0
2006-01-25 21:01:00,2.25679,2.25696,2.25662,2.25675,309799999.0
2006-01-25 21:02:00,2.25675,2.25677,2.25638,2.25638,94700000.0
2006-01-25 21:03:00,2.25643,2.2566,2.2564,2.25651,90000000.0
2006-01-25 21:04:00,2.25653,2.25653,2.25637,2.25637,31400000.0
2006-01-25 21:05:00,2.25647,2.25689,2.25644,2.25645,71100000.0
2006-01-25 21:06:00,2.25637,2.25637,2.25596,2.25611,96499998.0
2006-01-25 21:07:00,2.2561,2.25618,2.25602,2.25609,33200000.0
2006-01-25 21:08:00,2.25619,2.25638,2.25619,2.25636,18800000.0
2006-01-25 21:09:00,2.25643,2.25652,2.25629,2.25652,38800000.0
2006-01-25 21:10:00,2.25658,2.25658,2.25638,2.25654,86000000.0
2006-01-25 21:11:00,2.25648,2.25654,2.25625,2.25647,131300000.0
2006-01-25 21:12:00,2.25635,2.25638,2.25632,2.25633,27400000.0
2006-01-25 21:13:00,2.25623,2.25632,2.25573,2.25573,114000000.0
2006-01-25 21:14:00,2.25586,2.25607,2.25573,2.25589,126100000.0
2006-01-25 21:15:00,2.25585,2.25595,2.25558,2.25563,161800000.0
2006-01-25 21:16:00,2.25569,2.25576,2.25556,2.25567,66700000.0
2006-01-25 21:17:00,2.25564,2.25564,2.25528,2.25539,145399999.0
2006-01-25 21:18:00,2.25547,2.25563,2.25541,2.25562,134000000.0
2006-01-25 21:19:00,2.25563,2.25588,2.25559,2.25563,90300000.0
2006-01-25 21:20:00,2.25561,2.25572,2.25542,2.25547,236899999.0
2006-01-25 21:21:00,2.2554,2.25555,2.2549,2.2549,251300000.0
2006-01-25 21:22:00,2.25484,2.25492,2.25449,2.25458,153900000.0
2006-01-25 21:23:00,2.25461,2.25461,2.25412,2.2542,107600000.0
2006-01-25 21:24:00,2.2542,2.2544,2.25412,2.2544,71400000.0
2006-01-25 21:25:00,2.2544,2.2546,2.25429,2.2546,70900000.0
2006-01-25 21:26:00,2.25475,2.25495,2.25474,2.25495,14300000.0
2006-01-25 21:27:00,2.25505,2.25559,2.25505,2.25559,79300000.0
2006-01-25 21:28:00,2.25572,2.25603,2.25572,2.25576,120500000.0
2006-01-25 21:29:00,2.2557,2.25573,2.25538,2.25545,54400000.0
2006-01-25 21:30:00,2.25543,2.25543,2.25519,2.25527,21100000.0
2006-01-25 21:31:00,2.25529,2.25545,2.25518,2.25545,45300000.0
2006-01-25 21:32:00,2.25551,2.25568,2.25528,2.25559,216100000.0
2006-01-25 21:33:00,2.25544,2.25555,2.25519,2.2553,71700000.0
2006-01-25 21:34:00,2.25533,2.25556,2.25528,2.25528,84900000.0
2006-01-25 21:35:00,2.25526,2.25534,2.25518,2.25518,33400000.0
2006-01-25 21:36:00,2.25514,2.25529,2.25509,2.25522,18600000.0
2006-01-25 21:37:00,2.25537,2.25543,2.25527,2.25527,58300000.0
2006-01-25 21:38:00,2.25521,2.25537,2.25521,2.25528,78900000.0
2006-01-25 21:39:00,2.25521,2.25532,2.25514,2.25524,38200000.0
2006-01-25 21:40:00,2.25515,2.25529,2.255,2.25529,27600000.0
2006-01-25 21:41:00,2.25525,2.25535,2.25524,2.25529,44800000.0
2006-01-25 21:42:00,2.25516,2.25516,2.25468,2.25497,87500000.0
2006-01-25 21:43:00,2.25489,2.25512,2.25472,2.25489,100800000.0
2006-01-25 21:44:00,2.25495,2.25497,2.25428,2.25472,112600000.0
2006-01-25 21:45:00,2.25479,2.25505,2.25447,2.25457,74100000.0
2006-01-25 21:46:00,2.25462,2.25483,2.25413,2.25446,98300000.0
2006-01-25 21:47:00,2.25438,2.25441,2.25393,2.25415,129300000.0
2006-01-25 21:48:00,2.25397,2.25449,2.25388,2.25444,54000000.0
2006-01-25 21:49:00,2.25453,2.25453,2.25434,2.25441,107999999.0
2006-01-25 21:50:00,2.2546,2.25463,2.25454,2.25456,49900000.0
2006-01-25 21:51:00,2.25459,2.25474,2.25451,2.25451,23400000.0
2006-01-25 21:52:00,2.25442,2.25465,2.25442,2.2545,142000000.0
2006-01-25 21:53:00,2.25453,2.25459,2.25441,2.25442,50000000.0
2006-01-25 21:54:00,2.2544,2.25454,2.2544,2.25452,49999999.0
2006-01-25 21:55:00,2.25461,2.25478,2.2546,2.25473,55200000.0
2006-01-25 21:56:00,2.2548,2.25486,2.25473,2.25476,49200000.0
2006-01-25 21:57:00,2.25468,2.25468,2.25457,2.25463,32700000.0
2006-01-25 21:58:00,2.25476,2.25476,2.2546,2.25466,51500000.0
2006-01-25 21:59:00,2.2547,2.2547,2.25432,2.25446,179700000.0
2006-01-25 22:00:00,2.25446,2.25474,2.25446,2.25452,77399999.0
2006-01-25 22:01:00,2.25434,2.25449,2.25433,2.25449,22100000.0
2006-01-25 22:02:00,2.25438,2.2546,2.25428,2.25428,125300001.0
2006-01-25 22:03:00,2.25436,2.25441,2.25435,2.25439,35700000.0
2006-01-25 22:04:00,2.25438,2.25443,2.25428,2.25433,99200000.0
2006-01-25 22:05:00,2.25432,2.2544,2.25427,2.25435,61400000.0
2006-01-25 22:06:00,2.25439,2.25455,2.25439,2.25444,34100000.0
2006-01-25 22:07:00,2.25443,2.25443,2.25431,2.25431,20500000.0
2006-01-25 22:08:00,2.2543,2.25435,2.2543,2.25432,22300000.0
2006-01-25 22:09:00,2.25432,2.25442,2.25427,2.2543,37100000.0
2006-01-25 22:10:00,2.25446,2.25458,2.25446,2.25446,22400000.0
2006-01-25 22:11:00,2.25447,2.25454,2.25442,2.25443,34500000.0
2006-01-25 22:12:00,2.25442,2.25445,2.25432,2.25435,66000000.0
2006-01-25 22:13:00,2.25442,2.25444,2.25435,2.25435,47400000.0
2006-01-25 22:14:00,2.25434,2.25455,2.25434,2.25449,6100000.0
2006-01-25 22:15:00,2.2545,2.25476,2.25441,2.25474,142000000.0
2006-01-25 22:16:00,2.25473,2.25482,2.25443,2.25443,165599999.0
2006-01-25 22:17:00,2.25468,2.25475,2.25468,2.25475,6400000.0
2006-01-25 22:18:00,2.25496,2.25509,2.25492,2.25492,18400000.0
2006-01-25 22:19:00,2.2548,2.25488,2.2547,2.25477,44200000.0
2006-01-25 22:20:00,2.25485,2.25498,2.25478,2.25478,23700000.0
2006-01-25 22:21:00,2.25485,2.2551,2.25484,2.2551,40100000.0
2006-01-25 22:22:00,2.25512,2.25514,2.25477,2.2548,96600000.0
2006-01-25 22:23:00,2.25472,2.2548,2.2547,2.25475,73700000.0
2006-01-25 22:24:00,2.25477,2.25486,2.25477,2.25477,18000000.0
2006-01-25 22:25:00,2.2549,2.25496,2.25482,2.25485,36100000.0
2006-01-25 22:26:00,2.25486,2.25486,2.25475,2.25475,36699999.0
2006-01-25 22:27:00,2.25479,2.25495,2.25477,2.25479,17000000.0
2006-01-25 22:28:00,2.25491,2.25518,2.25491,2.25518,54000000.0
2006-01-25 22:29:00,2.25512,2.25512,2.2549,2.2549,131400000.0
2006-01-25 22:30:00,2.25489,2.25559,2.25489,2.25544,125100000.0
2006-01-25 22:31:00,2.25549,2.25565,2.25533,2.25565,46000000.0
2006-01-25 22:32:00,2.25549,2.25549,2.25517,2.25517,29400000.0
2006-01-25 22:33:00,2.25516,2.25535,2.25506,2.25535,64800000.0
2006-01-25 22:34:00,2.25544,2.25572,2.25542,2.25572,85600000.0
2006-01-25 22:35:00,2.25567,2.25584,2.25565,2.25573,46799999.0
2006-01-25 22:36:00,2.25583,2.25589,2.25564,2.25565,33800000.0
2006-01-25 22:37:00,2.25565,2.25572,2.25555,2.25555,25600000.0
2006-01-25 22:38:00,2.25559,2.25592,2.25552,2.2558,42600000.0
2006-01-25 22:39:00,2.25566,2.25576,2.25555,2.25576,28700000.0
2006-01-25 22:40:00,2.25562,2.25585,2.25562,2.25578,64999999.0
2006-01-25 22:41:00,2.25575,2.25582,2.25573,2.25581,33900000.0
2006-01-25 22:42:00,2.25571,2.25579,2.25557,2.25571,57400000.0
2006-01-25 22:43:00,2.25577,2.25603,2.25576,2.25577,107000000.0
2006-01-25 22:44:00,2.25576,2.25603,2.25575,2.25588,64900000.0
2006-01-25 22:45:00,2.25589,2.25602,2.25581,2.25581,71600000.0
2006-01-25 22:46:00,2.25581,2.25581,2.25562,2.25562,74800000.0
2006-01-25 22:47:00,2.25569,2.25573,2.25557,2.25557,47900000.0
2006-01-25 22:48:00,2.25543,2.25547,2.25521,2.2553,71500000.0
2006-01-25 22:49:00,2.25526,2.25532,2.25482,2.25518,61500000.0
2006-01-25 22:50:00,2.25517,2.25527,2.25501,2.25513,78500001.0
2006-01-25 22:51:00,2.25514,2.25554,2.25497,2.25502,80300000.0
2006-01-25 22:52:00,2.25492,2.25513,2.25492,2.25513,55900000.0
2006-01-25 22:53:00,2.2551,2.2551,2.25496,2.25502,25200000.0
2006-01-25 22:54:00,2.25501,2.25528,2.25495,2.25528,20800000.0
2006-01-25 22:55:00,2.25528,2.25533,2.25512,2.25512,44800000.0
2006-01-25 22:56:00,2.25518,2.25555,2.25518,2.25542,21600000.0
2006-01-25 22:57:00,2.25545,2.25547,2.25517,2.25547,24100000.0
2006-01-25 22:58:00,2.25536,2.2556,2.25536,2.25547,37200000.0
2006-01-25 22:59:00,2.25554,2.25601,2.25554,2.25601,32400000.0
2006-01-25 23:00:00,2.25607,2.25627,2.25573,2.25603,40200000.0
2006-01-25 23:01:00,2.2557,2.25575,2.2557,2.25575,8700000.0
2006-01-25 23:02:00,2.25555,2.25584,2.25546,2.25584,35700000.0
2006-01-25 23:03:00,2.25565,2.25565,2.25555,2.25555,8800000.0
2006-01-25 23:04:00,2.25531,2.25531,2.25488,2.2549,21500000.0
2006-01-25 23:05:00,2.25483,2.25501,2.2548,2.25501,17600000.0
2006-01-25 23:06:00,2.25491,2.25491,2.25469,2.25472,35800000.0
2006-01-25 23:07:00,2.25469,2.25469,2.25443,2.25455,26500000.0
2006-01-25 23:08:00,2.25447,2.25447,2.25418,2.25446,41300000.0
2006-01-25 23:09:00,2.25449,2.25449,2.25423,2.25423,19400000.0
2006-01-25 23:10:00,2.25402,2.2542,2.25394,2.2542,19600000.0
2006-01-25 23:11:00,2.25423,2.25423,2.25364,2.25364,24600000.0
2006-01-25 23:12:00,2.25354,2.25389,2.25353,2.25389,48100000.0
2006-01-25 23:13:00,2.25398,2.2543,2.2539,2.2543,27000000.0
2006-01-25 23:14:00,2.25431,2.25445,2.25424,2.25434,30200000.0
2006-01-25 23:15:00,2.2546,2.25493,2.25451,2.25493,67600000.0
2006-01-25 23:16:00,2.25513,2.25545,2.25513,2.25521,36000000.0
2006-01-25 23:17:00,2.25514,2.25537,2.25514,2.25537,14800000.0
2006-01-25 23:18:00,2.25549,2.25557,2.25533,2.25557,28200000.0
2006-01-25 23:19:00,2.25549,2.25569,2.25549,2.25569,12800000.0
2006-01-25 23:20:00,2.2557,2.2557,2.2554,2.2556,33700000.0
2006-01-25 23:21:00,2.25563,2.25563,2.25536,2.25552,35400000.0
2006-01-25 23:22:00,2.2556,2.2556,2.25547,2.2555,50300000.0
2006-01-25 23:23:00,2.25559,2.2557,2.2554,2.25553,28000000.0
2006-01-25 23:24:00,2.2556,2.25592,2.2556,2.25585,16800000.0
2006-01-25 23:25:00,2.25586,2.25587,2.25551,2.25551,26700000.0
2006-01-25 23:26:00,2.25542,2.25552,2.25534,2.2554,32100000.0
2006-01-25 23:27:00,2.25535,2.25543,2.25512,2.25512,36900000.0
2006-01-25 23:28:00,2.25515,2.25536,2.25504,2.25504,31000000.0
2006-01-25 23:29:00,2.25507,2.25524,2.25495,2.25495,15200000.0
2006-01-25 23:30:00,2.25473,2.25505,2.25473,2.25505,14400000.0
2006-01-25 23:31:00,2.25499,2.25508,2.25495,2.25503,14800000.0
2006-01-25 23:32:00,2.25511,2.25514,2.25481,2.25498,41100000.0
2006-01-25 23:33:00,2.2549,2.25509,2.25488,2.2549,57200000.0
2006-01-25 23:34:00,2.25492,2.25513,2.25481,2.25508,65000000.0
2006-01-25 23:35:00,2.2551,2.25537,2.25509,2.25518,68500000.0
2006-01-25 23:36:00,2.25523,2.2553,2.25515,2.25518,16600000.0
2006-01-25 23:37:00,2.25512,2.25517,2.25488,2.25488,10200000.0
2006-01-25 23:38:00,2.25483,2.25488,2.25466,2.25488,32900000.0
2006-01-25 23:39:00,2.25484,2.25484,2.25457,2.2547,42100000.0
2006-01-25 23:40:00,2.25473,2.25488,2.25453,2.25471,50700000.0
2006-01-25 23:41:00,2.25448,2.25471,2.25447,2.25467,43900000.0
2006-01-25 23:42:00,2.25494,2.25513,2.2548,2.2548,12800000.0
2006-01-25 23:43:00,2.25481,2.25485,2.25481,2.25483,29700000.0
2006-01-25 23:44:00,2.25499,2.2552,2.25499,2.2552,20600000.0
2006-01-25 23:45:00,2.25519,2.25522,2.25504,2.25522,13300000.0
2006-01-25 23:46:00,2.25533,2.25533,2.25524,2.25533,56300000.0
2006-01-25 23:47:00,2.25527,2.25527,2.25446,2.25451,68100000.0
2006-01-25 23:48:00,2.25455,2.25505,2.25455,2.25505,20200000.0
2006-01-25 23:49:00,2.2559,2.2559,2.2557,2.2557,39300000.0
2006-01-25 23:50:00,2.25532,2.25532,2.25507,2.25507,39300000.0
2006-01-25 23:51:00,2.25507,2.25519,2.25503,2.25505,41300000.0
2006-01-25 23:52:00,2.25496,2.25517,2.25482,2.25505,23000000.0
2006-01-25 23:53:00,2.25497,2.25504,2.25482,2.25483,29000000.0
2006-01-25 23:54:00,2.25504,2.25523,2.25504,2.25517,32100000.0
2006-01-25 23:55:00,2.25508,2.25517,2.255,2.25515,23200000.0
2006-01-25 23:56:00,2.25543,2.25567,2.25542,2.25559,37800000.0
2006-01-25 23:57:00,2.25561,2.25571,2.25561,2.25571,7200000.0
2006-01-25 23:58:00,2.25569,2.25585,2.25552,2.25585,25400000.0
2006-01-25 23:59:00,2.25598,2.2561,2.25593,2.2561,36300000.0
2006-01-26 00:00:00,2.25595,2.25608,2.25595,2.256,26400000.0
2006-01-26 00:01:00,2.25549,2.25579,2.25494,2.25574,39900000.0
2006-01-26 00:02:00,2.25544,2.25559,2.25513,2.25529,21400000.0
2006-01-26 00:03:00,2.2554,2.25551,2.2547,2.25493,24200000.0
2006-01-26 00:04:00,2.25545,2.25586,2.2548,2.25527,34900000.0
2006-01-26 00:05:00,2.25585,2.25613,2.25501,2.25527,102900000.0
2006-01-26 00:06:00,2.25579,2.25579,2.25497,2.25553,33600000.0
2006-01-26 00:07:00,2.25579,2.25579,2.25497,2.25523,27000000.0
2006-01-26 00:08:00,2.25592,2.25601,2.25517,2.25534,30400000.0
2006-01-26 00:09:00,2.25532,2.25586,2.2552,2.2552,25400000.0
2006-01-26 00:10:00,2.25501,2.25591,2.25501,2.25557,47600000.0
2006-01-26 00:11:00,2.25568,2.25637,2.25523,2.25637,13800000.0
2006-01-26 00:12:00,2.25553,2.25608,2.25531,2.25551,32700000.0
2006-01-26 00:13:00,2.25534,2.25602,2.25522,2.25602,28700000.0
2006-01-26 00:14:00,2.25587,2.25599,2.25538,2.25584,50000000.0
2006-01-26 00:15:00,2.25513,2.25567,2.25488,2.25491,53900000.0
2006-01-26 00:16:00,2.25508,2.25567,2.25485,2.25539,58500000.0
2006-01-26 00:17:00,2.25539,2.25561,2.25507,2.25538,26600000.0
2006-01-26 00:18:00,2.25567,2.25589,2.25505,2.25536,39500000.0
2006-01-26 00:19:00,2.25551,2.25581,2.25505,2.25505,45600000.0
2006-01-26 00:20:00,2.25495,2.25561,2.25491,2.25511,41800000.0
2006-01-26 00:21:00,2.25532,2.25572,2.25514,2.2553,66800001.0
2006-01-26 00:22:00,2.25541,2.25558,2.2552,2.25543,48600000.0
2006-01-26 00:23:00,2.25552,2.25553,2.25509,2.25509,50500000.0
2006-01-26 00:24:00,2.25577,2.25577,2.25498,2.25509,46100000.0
2006-01-26 00:25:00,2.25583,2.25583,2.25533,2.25534,18400000.0
2006-01-26 00:26:00,2.25531,2.25541,2.25518,2.25525,55400000.0
2006-01-26 00:27:00,2.25516,2.2554,2.25516,2.25534,29500000.0
2006-01-26 00:28:00,2.25529,2.25529,2.25514,2.25514,5600000.0
2006-01-26 00:29:00,2.25518,2.25518,2.25513,2.25513,7200000.0
2006-01-26 00:30:00,2.2552,2.2552,2.25515,2.25515,5600000.0
2006-01-26 00:31:00,2.25515,2.25525,2.25515,2.25525,19900000.0
2006-01-26 00:32:00,2.25522,2.25536,2.25519,2.25531,42500000.0
2006-01-26 00:33:00,2.25532,2.25543,2.25532,2.25543,31700000.0
2006-01-26 00:34:00,2.25541,2.25562,2.25527,2.25527,42199999.0
2006-01-26 00:35:00,2.25529,2.25544,2.2552,2.25528,28700000.0
2006-01-26 00:36:00,2.25507,2.25507,2.255,2.255,7200000.0
2006-01-26 00:37:00,2.25488,2.25488,2.25481,2.25485,34600000.0
2006-01-26 00:38:00,2.25497,2.255,2.25485,2.255,43800000.0
2006-01-26 00:39:00,2.25504,2.25519,2.25495,2.25501,23600000.0
2006-01-26 00:40:00,2.25519,2.25547,2.25519,2.25542,16400000.0
2006-01-26 00:41:00,2.25558,2.25558,2.25502,2.25508,30900000.0
2006-01-26 00:42:00,2.25521,2.25536,2.25508,2.25508,35700000.0
2006-01-26 00:43:00,2.25525,2.25525,2.255,2.2551,39300000.0
2006-01-26 00:44:00,2.25509,2.25551,2.25509,2.25551,41100000.0
2006-01-26 00:45:00,2.25554,2.25564,2.25554,2.25564,44300000.0
2006-01-26 00:46:00,2.25547,2.2557,2.25544,2.25544,28500000.0
2006-01-26 00:47:00,2.25544,2.25561,2.25544,2.25551,28100000.0
2006-01-26 00:48:00,2.25554,2.25558,2.25546,2.25557,33000000.0
2006-01-26 00:49:00,2.2556,2.25566,2.25541,2.25541,25600000.0
2006-01-26 00:50:00,2.25541,2.25549,2.25532,2.25541,20000000.0
2006-01-26 00:51:00,2.2555,2.2556,2.2554,2.2556,36400000.0
2006-01-26 00:52:00,2.25548,2.25555,2.2554,2.25545,32000000.0
2006-01-26 00:53:00,2.25537,2.25553,2.25537,2.25545,41500000.0
2006-01-26 00:54:00,2.25548,2.25553,2.25547,2.25553,8800000.0
2006-01-26 00:55:00,2.25526,2.25537,2.25514,2.25526,26800000.0
2006-01-26 00:56:00,2.25524,2.25529,2.25474,2.25474,40000000.0
2006-01-26 00:57:00,2.25478,2.25506,2.25474,2.25506,26300000.0
2006-01-26 00:58:00,2.25493,2.25501,2.2548,2.25483,7700000.0
2006-01-26 00:59:00,2.25476,2.25507,2.25474,2.25503,29200000.0
2006-01-26 01:00:00,2.25498,2.25498,2.25484,2.25495,42700000.0
2006-01-26 01:01:00,2.25497,2.25502,2.25468,2.25488,38400000.0
2006-01-26 01:02:00,2.25483,2.25541,2.25483,2.25523,22800000.0
2006-01-26 01:03:00,2.25529,2.25533,2.25497,2.25497,38200000.0
2006-01-26 01:04:00,2.25502,2.25513,2.25493,2.25493,22000000.0
2006-01-26 01:05:00,2.255,2.25514,2.25492,2.25508,60900000.0
2006-01-26 01:06:00,2.25503,2.25514,2.25499,2.25514,23000000.0
2006-01-26 01:07:00,2.25503,2.2552,2.255,2.2552,27000000.0
2006-01-26 01:08:00,2.25519,2.25523,2.25501,2.25513,31200000.0
2006-01-26 01:09:00,2.25516,2.25539,2.25508,2.25508,14600000.0
2006-01-26 01:10:00,2.25517,2.25537,2.25516,2.25522,59400000.0
2006-01-26 01:11:00,2.25515,2.25537,2.25515,2.25518,32000000.0
2006-01-26 01:12:00,2.25508,2.25515,2.25479,2.25509,39400000.0
2006-01-26 01:13:00,2.25488,2.25488,2.25461,2.25463,19600000.0
2006-01-26 01:14:00,2.25454,2.25465,2.25447,2.25447,28400000.0
2006-01-26 01:15:00,2.25443,2.25463,2.25433,2.25446,35200000.0
2006-01-26 01:16:00,2.25458,2.25458,2.25439,2.25443,20600000.0
2006-01-26 01:17:00,2.25451,2.25468,2.25441,2.25453,29000000.0
2006-01-26 01:18:00,2.25452,2.25467,2.25452,2.25467,19300000.0
2006-01-26 01:19:00,2.25458,2.25532,2.25458,2.25532,31100000.0
2006-01-26 01:20:00,2.25518,2.25544,2.25518,2.2554,47300000.0
2006-01-26 01:21:00,2.25545,2.2558,2.25545,2.2558,18000000.0
2006-01-26 01:22:00,2.25575,2.25588,2.25564,2.25564,15800000.0
2006-01-26 01:23:00,2.2555,2.25551,2.25529,2.2554,19600000.0
2006-01-26 01:24:00,2.25546,2.2555,2.25533,2.25547,47600000.0
2006-01-26 01:25:00,2.25541,2.25541,2.2553,2.2553,3200000.0
2006-01-26 01:26:00,2.25527,2.25537,2.25516,2.25537,29000000.0
2006-01-26 01:27:00,2.25552,2.25593,2.25551,2.25571,58300000.0
2006-01-26 01:28:00,2.25569,2.25573,2.25543,2.25543,14400000.0
2006-01-26 01:29:00,2.25543,2.25567,2.25543,2.25557,30499999.0
2006-01-26 01:30:00,2.25565,2.256,2.25561,2.256,27200000.0
2006-01-26 01:31:00,2.25591,2.25591,2.25564,2.2558,17500000.0
2006-01-26 01:32:00,2.25587,2.25587,2.2556,2.2556,31200000.0
2006-01-26 01:33:00,2.25553,2.2557,2.25549,2.25567,68100000.0
2006-01-26 01:34:00,2.25555,2.25556,2.25539,2.25542,44700000.0
2006-01-26 01:35:00,2.25536,2.25536,2.25525,2.25531,16800000.0
2006-01-26 01:36:00,2.25531,2.25549,2.25526,2.25545,40900000.0
2006-01-26 01:37:00,2.25525,2.25562,2.25525,2.25539,26000000.0
2006-01-26 01:38:00,2.2555,2.25554,2.2554,2.25548,37100000.0
2006-01-26 01:39:00,2.2554,2.25555,2.25533,2.25533,31400000.0
2006-01-26 01:40:00,2.25536,2.25536,2.2551,2.2551,14200000.0
2006-01-26 01:41:00,2.25517,2.25547,2.25512,2.25536,46800000.0
2006-01-26 01:42:00,2.25533,2.25549,2.25533,2.25536,47400000.0
2006-01-26 01:43:00,2.25525,2.25535,2.25525,2.25525,39400000.0
2006-01-26 01:44:00,2.25543,2.25569,2.25543,2.25565,41600000.0
2006-01-26 01:45:00,2.25553,2.25567,2.2555,2.2555,18900000.0
2006-01-26 01:46:00,2.25532,2.25569,2.25532,2.25555,20800000.0
2006-01-26 01:47:00,2.25552,2.25567,2.25541,2.25548,50700000.0
2006-01-26 01:48:00,2.25567,2.25574,2.25555,2.25555,34800000.0
2006-01-26 01:49:00,2.25545,2.25546,2.2553,2.25546,38300000.0
2006-01-26 01:50:00,2.25541,2.25569,2.25541,2.25569,31700000.0
2006-01-26 01:51:00,2.25592,2.25602,2.25578,2.25578,42000000.0
2006-01-26 01:52:00,2.2557,2.25594,2.25569,2.25592,34600000.0
2006-01-26 01:53:00,2.25596,2.25596,2.2559,2.2559,16600000.0
2006-01-26 01:54:00,2.25573,2.25577,2.2557,2.2557,31300000.0
2006-01-26 01:55:00,2.25572,2.25578,2.25572,2.25573,14700000.0
2006-01-26 01:56:00,2.25573,2.2558,2.25571,2.25571,21400000.0
2006-01-26 01:57:00,2.25586,2.25591,2.25556,2.25564,39200000.0
2006-01-26 01:58:00,2.25566,2.25567,2.25537,2.25537,32500000.0
2006-01-26 01:59:00,2.25523,2.25552,2.25513,2.25549,26800000.0
2006-01-26 02:00:00,2.25558,2.25572,2.25558,2.25572,4800000.0
2006-01-26 02:01:00,2.25555,2.25569,2.25536,2.25538,51900000.0
2006-01-26 02:02:00,2.25534,2.25536,2.25523,2.25536,34700000.0
2006-01-26 02:03:00,2.25535,2.25552,2.25532,2.25533,23600000.0
2006-01-26 02:04:00,2.25546,2.25558,2.25536,2.25555,53100000.0
2006-01-26 02:05:00,2.25559,2.25584,2.25559,2.25578,51000000.0
2006-01-26 02:06:00,2.25561,2.25573,2.25546,2.25564,30200000.0
2006-01-26 02:07:00,2.25556,2.25571,2.25556,2.25568,32000000.0
2006-01-26 02:08:00,2.25554,2.25566,2.25554,2.25566,31600000.0
2006-01-26 02:09:00,2.25584,2.25584,2.25561,2.25561,45300000.0
2006-01-26 02:10:00,2.25579,2.2559,2.25562,2.25579,33400000.0
2006-01-26 02:11:00,2.25569,2.25599,2.25569,2.25585,39200000.0
2006-01-26 02:12:00,2.25592,2.25611,2.25581,2.25611,32800000.0
2006-01-26 02:13:00,2.25598,2.256,2.25587,2.25593,26900000.0
2006-01-26 02:14:00,2.25599,2.25599,2.25579,2.2559,38900001.0
2006-01-26 02:15:00,2.25603,2.25603,2.25587,2.25588,29600000.0
2006-01-26 02:16:00,2.25578,2.25614,2.25578,2.25599,63300000.0
2006-01-26 02:17:00,2.25602,2.25617,2.25596,2.25604,30000000.0
2006-01-26 02:18:00,2.25603,2.2563,2.25603,2.2562,38800000.0
2006-01-26 02:19:00,2.25612,2.25633,2.25612,2.25617,12300000.0
2006-01-26 02:20:00,2.25613,2.25625,2.25593,2.25625,29600000.0
2006-01-26 02:21:00,2.25628,2.25628,2.25619,2.25622,20700000.0
2006-01-26 02:22:00,2.25636,2.25642,2.2563,2.25637,39900000.0
2006-01-26 02:23:00,2.25637,2.25662,2.25633,2.25633,48799999.0
2006-01-26 02:24:00,2.25634,2.25652,2.25624,2.25624,47800000.0
2006-01-26 02:25:00,2.25608,2.25623,2.25584,2.25592,38300000.0
2006-01-26 02:26:00,2.25604,2.25604,2.25524,2.25578,42000000.0
2006-01-26 02:27:00,2.25589,2.25589,2.25574,2.25576,8800000.0
2006-01-26 02:28:00,2.25574,2.2561,2.25555,2.25568,59800000.0
2006-01-26 02:29:00,2.25576,2.25608,2.25571,2.25571,36900000.0
2006-01-26 02:30:00,2.25587,2.25621,2.25587,2.25608,42600000.0
2006-01-26 02:31:00,2.25607,2.25631,2.25607,2.25631,39300000.0
2006-01-26 02:32:00,2.25617,2.25634,2.25614,2.25625,26200000.0
2006-01-26 02:33:00,2.25631,2.25641,2.25619,2.25619,41700000.0
2006-01-26 02:34:00,2.25616,2.25622,2.25591,2.25601,38400000.0
2006-01-26 02:35:00,2.25594,2.25594,2.25562,2.25566,26200000.0
2006-01-26 02:36:00,2.2558,2.2558,2.2555,2.25559,46000000.0
2006-01-26 02:37:00,2.25568,2.25571,2.25561,2.25571,37200000.0
2006-01-26 02:38:00,2.25572,2.25572,2.25544,2.25544,18400000.0
2006-01-26 02:39:00,2.25543,2.25568,2.25528,2.25567,23600000.0
2006-01-26 02:40:00,2.25549,2.25549,2.2553,2.25541,20300000.0
2006-01-26 02:41:00,2.25536,2.25554,2.25535,2.25535,22300000.0
2006-01-26 02:42:00,2.25528,2.2556,2.25528,2.25547,24300000.0
2006-01-26 02:43:00,2.25551,2.25559,2.25524,2.25559,35000000.0
2006-01-26 02:44:00,2.25547,2.25562,2.25527,2.25562,36200000.0
2006-01-26 02:45:00,2.25547,2.25569,2.25547,2.25556,23600000.0
2006-01-26 02:46:00,2.25578,2.25578,2.25564,2.2557,23200000.0
2006-01-26 02:47:00,2.25545,2.25571,2.25536,2.2556,39200000.0
2006-01-26 02:48:00,2.25549,2.25558,2.25547,2.25558,17300000.0
2006-01-26 02:49:00,2.25561,2.25565,2.25546,2.25546,51900000.0
2006-01-26 02:50:00,2.25544,2.25569,2.25544,2.25564,36300000.0
2006-01-26 02:51:00,2.25566,2.25595,2.25566,2.25579,20800000.0
2006-01-26 02:52:00,2.2556,2.25565,2.25542,2.2556,20700000.0
2006-01-26 02:53:00,2.25575,2.25575,2.25555,2.25557,39000000.0
2006-01-26 02:54:00,2.25553,2.25553,2.25535,2.25549,18400000.0
2006-01-26 02:55:00,2.2557,2.2558,2.25555,2.25558,68500000.0
2006-01-26 02:56:00,2.25589,2.25601,2.25581,2.25596,33900000.0
2006-01-26 02:57:00,2.25594,2.25594,2.25564,2.25564,32200000.0
2006-01-26 02:58:00,2.25562,2.25582,2.25562,2.25576,19200000.0
2006-01-26 02:59:00,2.25584,2.25585,2.25567,2.25567,53300000.0
2006-01-26 03:00:00,2.25561,2.25576,2.25552,2.25557,33300000.0
2006-01-26 03:01:00,2.25563,2.25566,2.25548,2.25555,38800000.0
2006-01-26 03:02:00,2.25536,2.25553,2.25536,2.25545,15800000.0
2006-01-26 03:03:00,2.2553,2.25547,2.2553,2.25532,18100000.0
2006-01-26 03:04:00,2.25523,2.25535,2.25501,2.25535,37400000.0
2006-01-26 03:05:00,2.25531,2.25567,2.25531,2.25557,21200000.0
2006-01-26 03:06:00,2.2554,2.2554,2.25506,2.25525,29900000.0
2006-01-26 03:07:00,2.25529,2.25529,2.25486,2.25513,16600000.0
2006-01-26 03:08:00,2.25529,2.25529,2.25506,2.25513,24000000.0
2006-01-26 03:09:00,2.25505,2.25526,2.25505,2.25518,34900000.0
2006-01-26 03:10:00,2.25525,2.25525,2.255,2.255,35100000.0
2006-01-26 03:11:00,2.25515,2.25515,2.25511,2.25513,14200000.0
2006-01-26 03:12:00,2.25527,2.25531,2.25513,2.25517,28800000.0
2006-01-26 03:13:00,2.25511,2.25511,2.25491,2.25491,19600000.0
2006-01-26 03:14:00,2.25488,2.25514,2.25488,2.25514,13600000.0
2006-01-26 03:15:00,2.25506,2.25515,2.25501,2.25504,23000000.0
2006-01-26 03:16:00,2.25519,2.25527,2.25499,2.25499,22100000.0
2006-01-26 03:17:00,2.25505,2.25526,2.25501,2.25526,26000000.0
2006-01-26 03:18:00,2.25524,2.25524,2.25509,2.25513,30500000.0
2006-01-26 03:19:00,2.25515,2.25517,2.25501,2.2551,34500000.0
2006-01-26 03:20:00,2.25514,2.25514,2.255,2.25502,28300000.0
2006-01-26 03:21:00,2.25491,2.25537,2.25491,2.25522,36200000.0
2006-01-26 03:22:00,2.25511,2.25518,2.25503,2.25504,17300000.0
2006-01-26 03:23:00,2.25499,2.25513,2.25488,2.25488,24800000.0
2006-01-26 03:24:00,2.25493,2.25493,2.2548,2.2548,23400000.0
2006-01-26 03:25:00,2.25484,2.255,2.25484,2.25498,21000000.0
2006-01-26 03:26:00,2.2549,2.25509,2.2549,2.25504,17400000.0
2006-01-26 03:27:00,2.25497,2.25497,2.25497,2.25497,8000000.0
2006-01-26 03:28:00,2.25502,2.25502,2.25487,2.25497,33700000.0
2006-01-26 03:29:00,2.25502,2.25519,2.25502,2.25519,18400000.0
2006-01-26 03:30:00,2.25522,2.25522,2.25492,2.25492,12300000.0
2006-01-26 03:31:00,2.25508,2.25508,2.25485,2.25491,46600000.0
2006-01-26 03:32:00,2.25484,2.25502,2.25467,2.25467,29400000.0
2006-01-26 03:33:00,2.25481,2.25528,2.25481,2.25519,47400000.0
2006-01-26 03:34:00,2.25517,2.25549,2.25517,2.25529,27100000.0
2006-01-26 03:35:00,2.25531,2.25554,2.25522,2.25554,58299999.0
2006-01-26 03:36:00,2.25541,2.25547,2.25524,2.25525,36200000.0
2006-01-26 03:37:00,2.25548,2.256,2.25548,2.25595,22400000.0
2006-01-26 03:38:00,2.2559,2.25602,2.2559,2.256,51300000.0
2006-01-26 03:39:00,2.25597,2.25606,2.25596,2.25606,45600000.0
2006-01-26 03:40:00,2.25597,2.25618,2.25597,2.25603,39200000.0
2006-01-26 03:41:00,2.25592,2.25597,2.25573,2.25597,30600000.0
2006-01-26 03:42:00,2.25586,2.25597,2.25586,2.25597,6400000.0
2006-01-26 03:43:00,2.25602,2.25638,2.25602,2.25623,30100000.0
2006-01-26 03:44:00,2.25619,2.25638,2.25614,2.25614,38100000.0
2006-01-26 03:45:00,2.2561,2.25623,2.25599,2.25599,16800000.0
2006-01-26 03:46:00,2.25597,2.25614,2.25591,2.25614,18800000.0
2006-01-26 03:47:00,2.25595,2.25605,2.25585,2.25585,29600000.0
2006-01-26 03:48:00,2.25583,2.25608,2.25583,2.25596,34300000.0
2006-01-26 03:49:00,2.25598,2.25608,2.25598,2.25603,13900000.0
2006-01-26 03:50:00,2.25605,2.25605,2.25592,2.25592,20000000.0
2006-01-26 03:51:00,2.25605,2.25605,2.25585,2.2559,36500000.0
2006-01-26 03:52:00,2.25588,2.25588,2.25588,2.25588,6400000.0
2006-01-26 03:53:00,2.25583,2.25595,2.25583,2.25587,34600000.0
2006-01-26 03:54:00,2.2559,2.25603,2.25578,2.25578,23600000.0
2006-01-26 03:55:00,2.25571,2.25589,2.25568,2.25583,17400000.0
2006-01-26 03:56:00,2.25582,2.25586,2.25565,2.25586,35900000.0
2006-01-26 03:57:00,2.25581,2.25585,2.2555,2.2555,28000000.0
2006-01-26 03:58:00,2.25564,2.25575,2.25558,2.25575,30000000.0
2006-01-26 03:59:00,2.25573,2.256,2.25573,2.256,25000000.0
2006-01-26 04:00:00,2.25602,2.25625,2.25602,2.25619,43800000.0
2006-01-26 04:01:00,2.25624,2.25644,2.25614,2.25623,28000000.0
2006-01-26 04:02:00,2.25638,2.25647,2.25638,2.25642,28800000.0
2006-01-26 04:03:00,2.25629,2.25629,2.25603,2.25603,27600000.0
2006-01-26 04:04:00,2.25612,2.25634,2.25612,2.25634,45300000.0
2006-01-26 04:05:00,2.25627,2.2565,2.25627,2.25629,35200000.0
2006-01-26 04:06:00,2.25615,2.25615,2.25598,2.25602,14800000.0
2006-01-26 04:07:00,2.25609,2.25638,2.25609,2.25638,49300000.0
2006-01-26 04:08:00,2.25644,2.25663,2.2563,2.25633,44000000.0
2006-01-26 04:09:00,2.25647,2.25647,2.2563,2.25632,24000000.0
2006-01-26 04:10:00,2.25637,2.25657,2.2563,2.25638,23800000.0
2006-01-26 04:11:00,2.25638,2.25638,2.25626,2.2563,17200000.0
2006-01-26 04:12:00,2.25621,2.25645,2.25621,2.25645,44400000.0
2006-01-26 04:13:00,2.25639,2.25639,2.25617,2.25622,48000000.0
2006-01-26 04:14:00,2.2563,2.25651,2.2563,2.25651,34200000.0
2006-01-26 04:15:00,2.25635,2.2565,2.25635,2.25641,34200000.0
2006-01-26 04:16:00,2.25648,2.25663,2.2563,2.2563,31900000.0
2006-01-26 04:17:00,2.25637,2.25641,2.25622,2.25622,33800000.0
2006-01-26 04:18:00,2.25645,2.25645,2.2563,2.2563,20100000.0
2006-01-26 04:19:00,2.25638,2.25638,2.2563,2.2563,7600000.0
2006-01-26 04:20:00,2.25647,2.25647,2.2562,2.25628,49500000.0
2006-01-26 04:21:00,2.25629,2.25631,2.25611,2.25615,27300000.0
2006-01-26 04:22:00,2.25598,2.25617,2.25598,2.25617,10400000.0
2006-01-26 04:23:00,2.2562,2.2562,2.25592,2.25595,36500000.0
2006-01-26 04:24:00,2.25599,2.25604,2.25587,2.25587,41500000.0
2006-01-26 04:25:00,2.25606,2.25618,2.25591,2.25601,15900000.0
2006-01-26 04:26:00,2.25612,2.25619,2.2561,2.25617,28300000.0
2006-01-26 04:27:00,2.25615,2.25632,2.2561,2.25625,38600000.0
2006-01-26 04:28:00,2.25625,2.2564,2.25625,2.2564,10800000.0
2006-01-26 04:29:00,2.2565,2.2565,2.25613,2.25623,27400000.0
2006-01-26 04:30:00,2.25629,2.25639,2.25606,2.25636,38600000.0
2006-01-26 04:31:00,2.25668,2.25672,2.25655,2.25655,30700000.0
2006-01-26 04:32:00,2.2564,2.25646,2.2564,2.25646,12800000.0
2006-01-26 04:33:00,2.25634,2.25645,2.25621,2.25642,70100000.0
2006-01-26 04:34:00,2.25641,2.25641,2.25631,2.25637,44100000.0
2006-01-26 04:35:00,2.25631,2.25631,2.25607,2.2563,17000000.0
2006-01-26 04:36:00,2.25618,2.25623,2.25611,2.25619,42600000.0
2006-01-26 04:37:00,2.25618,2.25632,2.25613,2.25632,42800000.0
2006-01-26 04:38:00,2.2562,2.25639,2.2562,2.25631,29900000.0
2006-01-26 04:39:00,2.25624,2.25627,2.25604,2.25612,17400000.0
2006-01-26 04:40:00,2.25618,2.25642,2.2561,2.25642,27200000.0
2006-01-26 04:41:00,2.25625,2.25632,2.25617,2.25632,21600000.0
2006-01-26 04:42:00,2.25634,2.25655,2.25634,2.25655,7800000.0
2006-01-26 04:43:00,2.25677,2.25677,2.25673,2.25673,6400000.0
2006-01-26 04:44:00,2.2568,2.25695,2.25666,2.25679,45200000.0
2006-01-26 04:45:00,2.25688,2.25699,2.25674,2.25674,10400000.0
2006-01-26 04:46:00,2.25651,2.25661,2.25651,2.25658,34200000.0
2006-01-26 04:47:00,2.25655,2.25666,2.25638,2.25638,29200000.0
2006-01-26 04:48:00,2.25648,2.25663,2.25648,2.25661,16600000.0
2006-01-26 04:49:00,2.25697,2.25697,2.2567,2.2567,23600000.0
2006-01-26 04:50:00,2.25668,2.25686,2.25668,2.25686,40700000.0
2006-01-26 04:51:00,2.25687,2.25687,2.25652,2.25659,23200000.0
2006-01-26 04:52:00,2.25654,2.25654,2.25644,2.25652,24100000.0
2006-01-26 04:53:00,2.25672,2.25688,2.2567,2.25688,37400000.0
2006-01-26 04:54:00,2.25682,2.25695,2.2568,2.25687,17400000.0
2006-01-26 04:55:00,2.25699,2.25699,2.2567,2.25673,48000000.0
2006-01-26 04:56:00,2.25679,2.2568,2.25662,2.25664,35900000.0
2006-01-26 04:57:00,2.25677,2.25703,2.25672,2.25703,30800000.0
2006-01-26 04:58:00,2.25718,2.25724,2.25712,2.25715,30900000.0
2006-01-26 04:59:00,2.25693,2.25733,2.25693,2.25733,30400000.0
2006-01-26 05:00:00,2.25719,2.25729,2.25715,2.25715,19000000.0
2006-01-26 05:01:00,2.25707,2.25712,2.25707,2.2571,10000000.0
2006-01-26 05:02:00,2.25711,2.2572,2.25701,2.2571,35900000.0
2006-01-26 05:03:00,2.25695,2.25695,2.2566,2.2566,28300000.0
2006-01-26 05:04:00,2.25683,2.25683,2.2566,2.25675,55300000.0
2006-01-26 05:05:00,2.25679,2.25688,2.25679,2.25688,20300000.0
2006-01-26 05:06:00,2.25682,2.2571,2.25682,2.2571,17800000.0
2006-01-26 05:07:00,2.25688,2.25688,2.25674,2.25678,42200000.0
2006-01-26 05:08:00,2.25682,2.25685,2.2566,2.25685,54200000.0
2006-01-26 05:09:00,2.25688,2.25698,2.25688,2.25698,18600000.0
2006-01-26 05:10:00,2.25691,2.25705,2.25675,2.25705,24700000.0
2006-01-26 05:11:00,2.25689,2.25689,2.2567,2.2567,14800000.0
2006-01-26 05:12:00,2.2568,2.25681,2.25673,2.25681,31400000.0
2006-01-26 05:13:00,2.25666,2.25682,2.25653,2.25667,38200000.0
2006-01-26 05:14:00,2.25663,2.25668,2.2566,2.25663,32900000.0
2006-01-26 05:15:00,2.2568,2.2569,2.25673,2.2569,28000000.0
2006-01-26 05:16:00,2.25668,2.25685,2.25667,2.25671,35700000.0
2006-01-26 05:17:00,2.25672,2.25688,2.25669,2.25669,33300000.0
2006-01-26 05:18:00,2.25657,2.25674,2.25657,2.25661,50100000.0
2006-01-26 05:19:00,2.25662,2.25681,2.25651,2.25681,59000000.0
2006-01-26 05:20:00,2.25667,2.25681,2.25661,2.25672,31100000.0
2006-01-26 05:21:00,2.25661,2.25672,2.25661,2.25663,20800000.0
2006-01-26 05:22:00,2.25651,2.25669,2.25646,2.25669,28800000.0
2006-01-26 05:23:00,2.25675,2.25697,2.25673,2.25685,20100000.0
2006-01-26 05:24:00,2.25679,2.25686,2.2567,2.2567,27200000.0
2006-01-26 05:25:00,2.25681,2.25695,2.2567,2.2567,19000000.0
2006-01-26 05:26:00,2.25675,2.25685,2.25672,2.25676,24300000.0
2006-01-26 05:27:00,2.25665,2.25693,2.25665,2.25693,8000000.0
2006-01-26 05:28:00,2.25685,2.25685,2.25658,2.2567,22000000.0
2006-01-26 05:29:00,2.25681,2.2569,2.25676,2.25677,21200000.0
2006-01-26 05:30:00,2.25705,2.25705,2.25705,2.25705,5600000.0
2006-01-26 05:31:00,2.25675,2.25687,2.25675,2.2568,22600000.0
2006-01-26 05:32:00,2.25685,2.2569,2.25662,2.25662,23600000.0
2006-01-26 05:33:00,2.25666,2.25696,2.2566,2.25688,30100000.0
2006-01-26 05:34:00,2.25684,2.25703,2.2568,2.25703,27000000.0
2006-01-26 05:35:00,2.25697,2.25711,2.25697,2.257,15000000.0
2006-01-26 05:36:00,2.25695,2.25702,2.25689,2.25696,23400000.0
2006-01-26 05:37:00,2.25703,2.25703,2.25703,2.25703,1600000.0
2006-01-26 05:38:00,2.25694,2.25694,2.25684,2.25693,14600000.0
2006-01-26 05:39:00,2.25685,2.25715,2.25685,2.25715,41000000.0
2006-01-26 05:40:00,2.25699,2.25708,2.25691,2.25697,36200000.0
2006-01-26 05:41:00,2.25704,2.25721,2.25689,2.25689,24800000.0
2006-01-26 05:42:00,2.25675,2.25689,2.25674,2.25677,39100000.0
2006-01-26 05:43:00,2.25668,2.25684,2.25668,2.25684,16800000.0
2006-01-26 05:44:00,2.25683,2.25697,2.25678,2.25678,46600000.0
2006-01-26 05:45:00,2.25683,2.25683,2.25668,2.25668,8600000.0
2006-01-26 05:46:00,2.25682,2.25695,2.25675,2.25675,29500000.0
2006-01-26 05:47:00,2.25679,2.25702,2.25679,2.25702,21000000.0
2006-01-26 05:48:00,2.25705,2.25711,2.25693,2.25694,31500000.0
2006-01-26 05:49:00,2.25691,2.25711,2.2569,2.25699,30100000.0
2006-01-26 05:50:00,2.25698,2.25702,2.25691,2.25695,31900000.0
2006-01-26 05:51:00,2.25698,2.25698,2.25684,2.25693,22500000.0
2006-01-26 05:52:00,2.25708,2.25712,2.25708,2.25712,11000000.0
2006-01-26 05:53:00,2.25706,2.25723,2.25703,2.25708,35600000.0
2006-01-26 05:54:00,2.25702,2.25715,2.25702,2.25711,31800000.0
2006-01-26 05:55:00,2.25717,2.25718,2.25708,2.25718,17400000.0
2006-01-26 05:56:00,2.25719,2.25719,2.25698,2.25698,35200000.0
2006-01-26 05:57:00,2.25694,2.25722,2.25694,2.25708,31100000.0
2006-01-26 05:58:00,2.25707,2.25738,2.25696,2.25696,34600000.0
2006-01-26 05:59:00,2.25705,2.25722,2.25705,2.25722,37900000.0
2006-01-26 06:00:00,2.25722,2.25744,2.25722,2.25724,34200000.0
2006-01-26 06:01:00,2.25737,2.25737,2.25723,2.25723,9800000.0
2006-01-26 06:02:00,2.25709,2.25718,2.25709,2.25712,26100000.0
2006-01-26 06:03:00,2.25715,2.25741,2.25715,2.25733,26800000.0
2006-01-26 06:04:00,2.25737,2.25743,2.25737,2.25743,20200000.0
2006-01-26 06:05:00,2.25738,2.25753,2.25738,2.25753,21400000.0
2006-01-26 06:06:00,2.25755,2.25755,2.2572,2.25739,38400000.0
2006-01-26 06:07:00,2.25736,2.25745,2.25726,2.25726,33400000.0
2006-01-26 06:08:00,2.25738,2.25751,2.25726,2.25737,19000000.0
2006-01-26 06:09:00,2.25739,2.25744,2.25712,2.2573,43700000.0
2006-01-26 06:10:00,2.25733,2.25735,2.25716,2.25716,42500000.0
2006-01-26 06:11:00,2.25722,2.25731,2.25713,2.25726,39500000.0
2006-01-26 06:12:00,2.2573,2.25751,2.25724,2.25733,25300000.0
2006-01-26 06:13:00,2.2573,2.25732,2.25727,2.25728,24500000.0
2006-01-26 06:14:00,2.25722,2.25722,2.25677,2.25705,37800000.0
2006-01-26 06:15:00,2.25716,2.25724,2.25702,2.25708,31500000.0
2006-01-26 06:16:00,2.2573,2.25735,2.25717,2.25735,17600000.0
2006-01-26 06:17:00,2.25725,2.25731,2.25711,2.25711,18700000.0
2006-01-26 06:18:00,2.2571,2.2571,2.25695,2.25695,16400000.0
2006-01-26 06:19:00,2.25708,2.25714,2.25708,2.25712,10900000.0
2006-01-26 06:20:00,2.25715,2.25725,2.25715,2.25725,15000000.0
2006-01-26 06:21:00,2.25724,2.2574,2.25721,2.2574,25200000.0
2006-01-26 06:22:00,2.25732,2.25732,2.2571,2.25727,41200000.0
2006-01-26 06:23:00,2.25729,2.25735,2.25707,2.25707,44300000.0
2006-01-26 06:24:00,2.25719,2.25743,2.25719,2.25736,30200001.0
2006-01-26 06:25:00,2.25727,2.2575,2.25727,2.25733,26000000.0
2006-01-26 06:26:00,2.25744,2.25755,2.25733,2.25736,49000000.0
2006-01-26 06:27:00,2.2574,2.25747,2.25737,2.25747,42500000.0
2006-01-26 06:28:00,2.25767,2.2579,2.25767,2.25772,40600000.0
2006-01-26 06:29:00,2.25757,2.25784,2.25754,2.25761,31400000.0
2006-01-26 06:30:00,2.25773,2.25773,2.25738,2.25758,36100000.0
2006-01-26 06:31:00,2.25763,2.25779,2.25749,2.25759,36000000.0
2006-01-26 06:32:00,2.25757,2.25757,2.25724,2.25743,30200000.0
2006-01-26 06:33:00,2.25732,2.25732,2.25717,2.25717,38500000.0
2006-01-26 06:34:00,2.25729,2.25743,2.25729,2.25743,26200000.0
2006-01-26 06:35:00,2.25742,2.25742,2.25728,2.25728,19700000.0
2006-01-26 06:36:00,2.25724,2.25738,2.25705,2.25723,41200000.0
2006-01-26 06:37:00,2.25719,2.2574,2.25719,2.25725,37300000.0
2006-01-26 06:38:00,2.25706,2.25706,2.25668,2.2569,45900000.0
2006-01-26 06:39:00,2.25704,2.25714,2.25687,2.25694,27400000.0
2006-01-26 06:40:00,2.2571,2.25712,2.25705,2.25705,18700000.0
2006-01-26 06:41:00,2.25706,2.25706,2.25697,2.25697,6000000.0
2006-01-26 06:42:00,2.25693,2.25711,2.25692,2.25706,33500000.0
2006-01-26 06:43:00,2.25713,2.25727,2.25701,2.25715,70500000.0
2006-01-26 06:44:00,2.25704,2.25733,2.25704,2.25726,20900000.0
2006-01-26 06:45:00,2.25718,2.25732,2.25693,2.25698,38000000.0
2006-01-26 06:46:00,2.25705,2.25727,2.25701,2.25708,17000000.0
2006-01-26 06:47:00,2.25693,2.25749,2.25693,2.2573,38300000.0
2006-01-26 06:48:00,2.25732,2.25738,2.25732,2.25735,7600000.0
2006-01-26 06:49:00,2.25735,2.2574,2.25735,2.25735,12000000.0
2006-01-26 06:50:00,2.25735,2.25735,2.25728,2.25728,7100000.0
2006-01-26 06:51:00,2.25727,2.2573,2.25707,2.25715,17200000.0
2006-01-26 06:52:00,2.25714,2.25725,2.25707,2.25725,59700000.0
2006-01-26 06:53:00,2.25723,2.25723,2.25678,2.25693,21200000.0
2006-01-26 06:54:00,2.257,2.257,2.25669,2.25685,40600000.0
2006-01-26 06:55:00,2.25687,2.25689,2.25681,2.25685,26700000.0
2006-01-26 06:56:00,2.25695,2.25695,2.25668,2.25668,22700000.0
2006-01-26 06:57:00,2.25668,2.25668,2.25654,2.25663,32900000.0
2006-01-26 06:58:00,2.25665,2.25685,2.2566,2.25667,24500000.0
2006-01-26 06:59:00,2.25668,2.2569,2.25668,2.2569,4100000.0
2006-01-26 07:00:00,2.2568,2.25693,2.25662,2.25668,28600000.0
2006-01-26 07:01:00,2.25669,2.25681,2.25669,2.25675,14400000.0
2006-01-26 07:02:00,2.25677,2.25683,2.25677,2.25678,24800000.0
2006-01-26 07:03:00,2.25663,2.2568,2.25658,2.25676,47400000.0
2006-01-26 07:04:00,2.25684,2.25697,2.2567,2.25676,65900000.0
2006-01-26 07:05:00,2.25684,2.25691,2.25667,2.25667,44700000.0
2006-01-26 07:06:00,2.25675,2.25685,2.25675,2.25675,28300000.0
2006-01-26 07:07:00,2.25675,2.2569,2.25673,2.2568,52599998.0
2006-01-26 07:08:00,2.25676,2.25686,2.25676,2.25686,25000000.0
2006-01-26 07:09:00,2.25697,2.25701,2.25686,2.25701,11100000.0
2006-01-26 07:10:00,2.25669,2.25699,2.25669,2.25675,30800000.0
2006-01-26 07:11:00,2.25667,2.25682,2.25667,2.25682,15300000.0
2006-01-26 07:12:00,2.25675,2.2568,2.25675,2.2568,23600000.0
2006-01-26 07:13:00,2.25675,2.25689,2.25672,2.25679,52400000.0
2006-01-26 07:14:00,2.25659,2.25677,2.25656,2.25656,27200000.0
2006-01-26 07:15:00,2.2567,2.25681,2.25656,2.25657,34500000.0
2006-01-26 07:16:00,2.2566,2.25677,2.2566,2.25677,26700000.0
2006-01-26 07:17:00,2.25665,2.25701,2.25665,2.2569,35000000.0
2006-01-26 07:18:00,2.257,2.25709,2.25699,2.25709,26900000.0
2006-01-26 07:19:00,2.25704,2.25708,2.25689,2.25693,46500000.0
2006-01-26 07:20:00,2.25685,2.25702,2.25682,2.25697,50500000.0
2006-01-26 07:21:00,2.257,2.25708,2.25695,2.25708,17000000.0
2006-01-26 07:22:00,2.25701,2.25728,2.25701,2.25706,9600000.0
2006-01-26 07:23:00,2.25717,2.25721,2.25705,2.25705,8800000.0
2006-01-26 07:24:00,2.2572,2.2572,2.25697,2.2571,41200000.0
2006-01-26 07:25:00,2.25708,2.25724,2.25708,2.25715,19200000.0
2006-01-26 07:26:00,2.25717,2.25732,2.25713,2.25725,33500000.0
2006-01-26 07:27:00,2.2573,2.25738,2.2573,2.25738,9500000.0
2006-01-26 07:28:00,2.25735,2.25735,2.25725,2.25727,14100000.0
2006-01-26 07:29:00,2.25729,2.25735,2.25718,2.25729,56000000.0
2006-01-26 07:30:00,2.25738,2.25755,2.25735,2.25748,21600000.0
2006-01-26 07:31:00,2.25748,2.25756,2.25739,2.25745,16800000.0
2006-01-26 07:32:00,2.25762,2.25764,2.25751,2.25764,14000000.0
2006-01-26 07:33:00,2.25758,2.25758,2.25743,2.25755,27400000.0
2006-01-26 07:34:00,2.25732,2.25758,2.25732,2.25737,45400000.0
2006-01-26 07:35:00,2.25746,2.25746,2.25732,2.25732,22500000.0
2006-01-26 07:36:00,2.25725,2.25727,2.25705,2.25725,30400000.0
2006-01-26 07:37:00,2.25732,2.25738,2.25729,2.25729,20800000.0
2006-01-26 07:38:00,2.2574,2.25746,2.25735,2.25746,22200000.0
2006-01-26 07:39:00,2.25725,2.2573,2.25702,2.25718,25500000.0
2006-01-26 07:40:00,2.25702,2.25702,2.25695,2.25695,16200000.0
2006-01-26 07:41:00,2.25699,2.25715,2.25694,2.257,33800000.0
2006-01-26 07:42:00,2.25708,2.25723,2.25708,2.25713,23900000.0
2006-01-26 07:43:00,2.25704,2.2571,2.25683,2.25697,40800000.0
2006-01-26 07:44:00,2.25704,2.25711,2.25693,2.25693,44600000.0
2006-01-26 07:45:00,2.2569,2.25717,2.25686,2.25692,48800000.0
2006-01-26 07:46:00,2.25697,2.25697,2.2567,2.25686,37400000.0
2006-01-26 07:47:00,2.2569,2.2569,2.25673,2.25681,33700000.0
2006-01-26 07:48:00,2.25689,2.25697,2.25686,2.25692,30600000.0
2006-01-26 07:49:00,2.25688,2.25688,2.2566,2.25672,36500000.0
2006-01-26 07:50:00,2.25685,2.25702,2.25669,2.2568,59800001.0
2006-01-26 07:51:00,2.2569,2.25727,2.2569,2.257,42100000.0
2006-01-26 07:52:00,2.25707,2.25707,2.25687,2.25707,31400000.0
2006-01-26 07:53:00,2.25718,2.25718,2.25711,2.25714,25100000.0
2006-01-26 07:54:00,2.25712,2.25732,2.25712,2.2572,22900000.0
2006-01-26 07:55:00,2.2573,2.25751,2.2573,2.25737,10400000.0
2006-01-26 07:56:00,2.25735,2.2575,2.25735,2.25735,18200000.0
2006-01-26 07:57:00,2.25745,2.25753,2.2574,2.25742,24000000.0
2006-01-26 07:58:00,2.25742,2.25744,2.25728,2.2574,60100000.0
2006-01-26 07:59:00,2.25729,2.25755,2.25726,2.25745,21600000.0
2006-01-26 08:00:00,2.25768,2.25782,2.25763,2.25763,35000000.0
2006-01-26 08:01:00,2.25765,2.25797,2.25765,2.25787,42900000.0
2006-01-26 08:02:00,2.25783,2.25804,2.25767,2.25782,51900000.0
2006-01-26 08:03:00,2.25784,2.25832,2.25784,2.25832,43900000.0
2006-01-26 08:04:00,2.25814,2.25814,2.25788,2.25792,25800000.0
2006-01-26 08:05:00,2.25769,2.25781,2.25756,2.25766,30400000.0
2006-01-26 08:06:00,2.25766,2.25766,2.25747,2.25762,40400000.0
2006-01-26 08:07:00,2.25755,2.25755,2.25728,2.25728,35600000.0
2006-01-26 08:08:00,2.25739,2.25763,2.25732,2.25732,13600000.0
2006-01-26 08:09:00,2.25724,2.25739,2.25724,2.25739,19900000.0
2006-01-26 08:10:00,2.25734,2.2575,2.25718,2.25726,49500000.0
2006-01-26 08:11:00,2.25742,2.25742,2.25709,2.25715,14500000.0
2006-01-26 08:12:00,2.25715,2.2573,2.25713,2.25713,21100000.0
2006-01-26 08:13:00,2.25714,2.25717,2.25698,2.25705,28600000.0
2006-01-26 08:14:00,2.25715,2.25715,2.2568,2.2568,44300000.0
2006-01-26 08:15:00,2.25705,2.25712,2.25691,2.25694,27100000.0
2006-01-26 08:16:00,2.25694,2.25719,2.25694,2.25719,19400000.0
2006-01-26 08:17:00,2.25727,2.25727,2.25713,2.25714,18400000.0
2006-01-26 08:18:00,2.25718,2.25718,2.25687,2.25698,24400000.0
2006-01-26 08:19:00,2.25707,2.25709,2.25695,2.25709,23400000.0
2006-01-26 08:20:00,2.25687,2.25711,2.25687,2.25711,38900000.0
2006-01-26 08:21:00,2.25703,2.25713,2.25703,2.25704,30700000.0
2006-01-26 08:22:00,2.25702,2.25733,2.25692,2.25723,34900000.0
2006-01-26 08:23:00,2.25728,2.25728,2.25707,2.25707,20600000.0
2006-01-26 08:24:00,2.25695,2.25707,2.25685,2.25685,36400000.0
2006-01-26 08:25:00,2.25702,2.25711,2.257,2.25703,16600000.0
2006-01-26 08:26:00,2.25712,2.25729,2.25695,2.25729,22000000.0
2006-01-26 08:27:00,2.25747,2.25747,2.25704,2.25713,21200000.0
2006-01-26 08:28:00,2.25704,2.25707,2.25671,2.25671,44800001.0
2006-01-26 08:29:00,2.25665,2.25675,2.25659,2.25671,27200000.0
2006-01-26 08:30:00,2.25649,2.25671,2.2564,2.25655,30800000.0
2006-01-26 08:31:00,2.25668,2.25674,2.25646,2.2567,47300000.0
2006-01-26 08:32:00,2.25673,2.25673,2.25655,2.25655,32700000.0
2006-01-26 08:33:00,2.25648,2.25649,2.25628,2.25636,34100000.0
2006-01-26 08:34:00,2.25648,2.25664,2.25647,2.25648,41400000.0
2006-01-26 08:35:00,2.25638,2.25638,2.25598,2.25598,19200000.0
2006-01-26 08:36:00,2.25586,2.25627,2.25579,2.25627,37800000.0
2006-01-26 08:37:00,2.25639,2.2566,2.25629,2.25641,28800000.0
2006-01-26 08:38:00,2.25639,2.25662,2.25636,2.25645,19800000.0
2006-01-26 08:39:00,2.25638,2.25642,2.25629,2.25629,35200000.0
2006-01-26 08:40:00,2.2562,2.25631,2.25601,2.25621,32600000.0
2006-01-26 08:41:00,2.25602,2.2561,2.25588,2.2561,21200000.0
2006-01-26 08:42:00,2.25595,2.25595,2.25562,2.25571,26600000.0
2006-01-26 08:43:00,2.25561,2.25563,2.25526,2.25526,11200000.0
2006-01-26 08:44:00,2.25522,2.25558,2.25522,2.25541,17400000.0
2006-01-26 08:45:00,2.2554,2.25554,2.25535,2.25538,31500000.0
2006-01-26 08:46:00,2.25522,2.25526,2.2551,2.2551,18500000.0
2006-01-26 08:47:00,2.25528,2.25547,2.25528,2.25531,57700000.0
2006-01-26 08:48:00,2.25518,2.25518,2.25512,2.25512,5200000.0
2006-01-26 08:49:00,2.25526,2.25544,2.25526,2.25542,24300000.0
2006-01-26 08:50:00,2.25548,2.2558,2.25548,2.2558,33600000.0
2006-01-26 08:51:00,2.25572,2.25588,2.25568,2.25578,31800000.0
2006-01-26 08:52:00,2.2559,2.25601,2.25573,2.25582,37300000.0
2006-01-26 08:53:00,2.25604,2.25611,2.25604,2.25611,14300000.0
2006-01-26 08:54:00,2.25597,2.25611,2.25582,2.25582,16400000.0
2006-01-26 08:55:00,2.25591,2.25598,2.2557,2.25595,26000000.0
2006-01-26 08:56:00,2.25603,2.25645,2.25603,2.25635,22000000.0
2006-01-26 08:57:00,2.25644,2.2568,2.25637,2.2568,63800000.0
2006-01-26 08:58:00,2.25693,2.25693,2.25657,2.25669,34300000.0
2006-01-26 08:59:00,2.25655,2.25655,2.25619,2.2563,30600000.0
2006-01-26 09:00:00,2.25627,2.25649,2.25616,2.2562,28000000.0
2006-01-26 09:01:00,2.25628,2.25638,2.25617,2.25638,21500000.0
2006-01-26 09:02:00,2.25652,2.25674,2.25625,2.25625,28700000.0
2006-01-26 09:03:00,2.2563,2.2565,2.2563,2.2565,17000000.0
2006-01-26 09:04:00,2.25668,2.25674,2.25645,2.25674,41000000.0
2006-01-26 09:05:00,2.25684,2.25688,2.25659,2.25659,31400000.0
2006-01-26 09:06:00,2.25652,2.25676,2.25645,2.25665,31500000.0
2006-01-26 09:07:00,2.25674,2.25685,2.25673,2.25682,33700000.0
2006-01-26 09:08:00,2.25689,2.25696,2.25684,2.25685,25100000.0
2006-01-26 09:09:00,2.25679,2.25697,2.25667,2.25684,23500000.0
2006-01-26 09:10:00,2.25689,2.25715,2.25687,2.25692,38100000.0
2006-01-26 09:11:00,2.2568,2.25694,2.25673,2.25683,54400000.0
2006-01-26 09:12:00,2.25676,2.25686,2.25669,2.25669,30300000.0
2006-01-26 09:13:00,2.25682,2.25688,2.25666,2.25686,41200000.0
2006-01-26 09:14:00,2.25673,2.25704,2.25673,2.25697,29000000.0
2006-01-26 09:15:00,2.25708,2.25731,2.25693,2.25731,32700000.0
2006-01-26 09:16:00,2.25736,2.2574,2.25714,2.2574,55000001.0
2006-01-26 09:17:00,2.25734,2.2575,2.25734,2.25743,13600000.0
2006-01-26 09:18:00,2.2574,2.25751,2.25717,2.25738,46400000.0
2006-01-26 09:19:00,2.25723,2.25724,2.25713,2.25714,28900000.0
2006-01-26 09:20:00,2.25724,2.25727,2.2569,2.2569,23200000.0
2006-01-26 09:21:00,2.257,2.25704,2.25686,2.25689,27700000.0
2006-01-26 09:22:00,2.25708,2.25735,2.25689,2.25726,59100000.0
2006-01-26 09:23:00,2.25754,2.25763,2.25728,2.25736,24000000.0
2006-01-26 09:24:00,2.25701,2.25723,2.25695,2.2571,44100000.0
2006-01-26 09:25:00,2.25687,2.25691,2.25657,2.25657,33400000.0
2006-01-26 09:26:00,2.2565,2.2565,2.25637,2.25643,31800000.0
2006-01-26 09:27:00,2.25657,2.25657,2.25627,2.25627,15800000.0
2006-01-26 09:28:00,2.25627,2.25639,2.25624,2.25635,19400000.0
2006-01-26 09:29:00,2.25629,2.25651,2.25626,2.25643,23800000.0
2006-01-26 09:30:00,2.25637,2.25655,2.25633,2.25655,21200000.0
2006-01-26 09:31:00,2.25669,2.25669,2.25654,2.25661,33700000.0
2006-01-26 09:32:00,2.25672,2.25687,2.25671,2.25673,43800000.0
2006-01-26 09:33:00,2.25693,2.2571,2.25693,2.25695,22000000.0
2006-01-26 09:34:00,2.25692,2.25726,2.25692,2.25712,60200000.0
2006-01-26 09:35:00,2.25701,2.2572,2.25701,2.2572,23000000.0
2006-01-26 09:36:00,2.25734,2.25738,2.25721,2.25724,40500000.0
2006-01-26 09:37:00,2.25726,2.25726,2.25702,2.25702,32300000.0
2006-01-26 09:38:00,2.25686,2.25703,2.25678,2.25699,48100001.0
2006-01-26 09:39:00,2.2569,2.2571,2.25681,2.25693,69299999.0
2006-01-26 09:40:00,2.25678,2.25678,2.25653,2.25653,22200000.0
2006-01-26 09:41:00,2.25652,2.25713,2.25652,2.25713,37800000.0
2006-01-26 09:42:00,2.25695,2.25695,2.25661,2.25664,31600000.0
2006-01-26 09:43:00,2.25661,2.25672,2.25661,2.25672,16100000.0
2006-01-26 09:44:00,2.2568,2.25696,2.25673,2.25673,37700000.0
2006-01-26 09:45:00,2.25665,2.25688,2.25665,2.25667,27100000.0
2006-01-26 09:46:00,2.25681,2.25739,2.25681,2.25739,21300000.0
2006-01-26 09:47:00,2.2574,2.25756,2.2574,2.25743,18000000.0
2006-01-26 09:48:00,2.25745,2.25769,2.25745,2.25757,33100000.0
2006-01-26 09:49:00,2.25773,2.25773,2.25737,2.25739,31500000.0
2006-01-26 09:50:00,2.25735,2.25735,2.25708,2.25721,26600000.0
2006-01-26 09:51:00,2.25734,2.25734,2.25688,2.25688,33100000.0
2006-01-26 09:52:00,2.25694,2.25711,2.25675,2.25705,42700000.0
2006-01-26 09:53:00,2.25702,2.2573,2.2569,2.25696,22800000.0
2006-01-26 09:54:00,2.25705,2.2573,2.25705,2.25725,37000000.0
2006-01-26 09:55:00,2.25733,2.25747,2.25718,2.25723,44700000.0
2006-01-26 09:56:00,2.25734,2.25734,2.25708,2.25711,64099999.0
2006-01-26 09:57:00,2.25681,2.25695,2.25654,2.25671,24100000.0
2006-01-26 09:58:00,2.25682,2.25682,2.25657,2.25663,34100000.0
2006-01-26 09:59:00,2.25684,2.25688,2.25646,2.25646,49000000.0
2006-01-26 10:00:00,2.25646,2.25663,2.25634,2.25634,28400000.0
2006-01-26 10:01:00,2.25635,2.25645,2.25632,2.2564,42300000.0
2006-01-26 10:02:00,2.25668,2.25698,2.25668,2.25692,15700000.0
2006-01-26 10:03:00,2.25692,2.25692,2.25633,2.25633,27600000.0
2006-01-26 10:04:00,2.25653,2.25694,2.25634,2.25672,54800000.0
2006-01-26 10:05:00,2.25682,2.25738,2.25682,2.25738,11800000.0
2006-01-26 10:06:00,2.25775,2.25845,2.25775,2.25838,31600000.0
2006-01-26 10:07:00,2.25859,2.25859,2.25804,2.25804,33400000.0
2006-01-26 10:08:00,2.25812,2.2584,2.25812,2.25837,33700000.0
2006-01-26 10:09:00,2.25861,2.25891,2.25861,2.25891,39100000.0
2006-01-26 10:10:00,2.25912,2.25916,2.25887,2.25889,32600001.0
2006-01-26 10:11:00,2.25863,2.25874,2.25857,2.25857,40600000.0
2006-01-26 10:12:00,2.2584,2.2584,2.25834,2.25834,8000000.0
2006-01-26 10:13:00,2.25809,2.25827,2.25799,2.25823,32700000.0
2006-01-26 10:14:00,2.25821,2.25828,2.25793,2.25793,28600000.0
2006-01-26 10:15:00,2.25817,2.25838,2.25794,2.258,29500000.0
2006-01-26 10:16:00,2.25799,2.2581,2.25784,2.2581,31700000.0
2006-01-26 10:17:00,2.2581,2.25811,2.25781,2.25811,36700000.0
2006-01-26 10:18:00,2.2579,2.25827,2.25783,2.25827,34100000.0
2006-01-26 10:19:00,2.25817,2.25825,2.258,2.25803,38100000.0
2006-01-26 10:20:00,2.25821,2.25852,2.25821,2.25848,25000000.0
2006-01-26 10:21:00,2.25849,2.25858,2.25829,2.25829,45200000.0
2006-01-26 10:22:00,2.25861,2.25901,2.25855,2.25894,42400000.0
2006-01-26 10:23:00,2.25887,2.25917,2.25857,2.25857,32700000.0
2006-01-26 10:24:00,2.25839,2.2586,2.25836,2.2586,49700000.0
2006-01-26 10:25:00,2.25852,2.25904,2.25852,2.25896,40300000.0
2006-01-26 10:26:00,2.25905,2.25906,2.25891,2.25906,21200000.0
2006-01-26 10:27:00,2.25906,2.2592,2.25892,2.25899,40900000.0
2006-01-26 10:28:00,2.25892,2.25919,2.25891,2.25898,56700000.0
2006-01-26 10:29:00,2.2588,2.25891,2.25869,2.25883,38600000.0
2006-01-26 10:30:00,2.25865,2.25874,2.25857,2.25872,35200000.0
2006-01-26 10:31:00,2.25873,2.2588,2.25853,2.25861,19600000.0
2006-01-26 10:32:00,2.25844,2.25858,2.25818,2.25818,26800000.0
2006-01-26 10:33:00,2.25817,2.25838,2.25817,2.25827,36400000.0
2006-01-26 10:34:00,2.25816,2.25823,2.25797,2.25803,49200000.0
2006-01-26 10:35:00,2.25774,2.25788,2.25768,2.25768,53400000.0
2006-01-26 10:36:00,2.25777,2.25796,2.25774,2.25778,57900000.0
2006-01-26 10:37:00,2.25797,2.25797,2.25783,2.25792,29800000.0
2006-01-26 10:38:00,2.25799,2.25816,2.25787,2.25816,18400000.0
2006-01-26 10:39:00,2.25824,2.25845,2.25819,2.25834,20700000.0
2006-01-26 10:40:00,2.25838,2.25845,2.25822,2.25826,70900000.0
2006-01-26 10:41:00,2.25839,2.25883,2.25839,2.2586,30400000.0
2006-01-26 10:42:00,2.25845,2.25887,2.25845,2.25875,44700000.0
2006-01-26 10:43:00,2.2588,2.25906,2.25865,2.2588,32600000.0
2006-01-26 10:44:00,2.25867,2.25876,2.2586,2.25861,46200000.0
2006-01-26 10:45:00,2.25868,2.2588,2.25854,2.25867,44900000.0
2006-01-26 10:46:00,2.25872,2.25872,2.25838,2.25838,36500000.0
2006-01-26 10:47:00,2.25837,2.25853,2.25837,2.25852,32100000.0
2006-01-26 10:48:00,2.25847,2.25874,2.25847,2.25862,29900000.0
2006-01-26 10:49:00,2.25854,2.25854,2.25833,2.25852,26800000.0
2006-01-26 10:50:00,2.25839,2.25851,2.25836,2.25847,57000000.0
2006-01-26 10:51:00,2.25847,2.25865,2.25844,2.25849,27500000.0
2006-01-26 10:52:00,2.25856,2.25869,2.25851,2.25855,45800000.0
2006-01-26 10:53:00,2.25859,2.25871,2.25843,2.25843,29300000.0
2006-01-26 10:54:00,2.25838,2.25864,2.25838,2.25864,32800000.0
2006-01-26 10:55:00,2.25867,2.25885,2.25844,2.25885,54700000.0
2006-01-26 10:56:00,2.2587,2.2587,2.25837,2.25846,50600000.0
2006-01-26 10:57:00,2.25845,2.25885,2.25845,2.25861,35300000.0
2006-01-26 10:58:00,2.25879,2.25887,2.25868,2.25868,22400000.0
2006-01-26 10:59:00,2.25871,2.25911,2.25871,2.25898,38400000.0
2006-01-26 11:00:00,2.25889,2.25889,2.25848,2.25858,44400000.0
2006-01-26 11:01:00,2.25854,2.25856,2.25828,2.25828,25900000.0
2006-01-26 11:02:00,2.25812,2.25846,2.25812,2.25845,27800000.0
2006-01-26 11:03:00,2.2585,2.25867,2.25845,2.25851,66100000.0
2006-01-26 11:04:00,2.25842,2.25847,2.25833,2.25839,23400000.0
2006-01-26 11:05:00,2.25822,2.25848,2.25812,2.25812,38800000.0
2006-01-26 11:06:00,2.25844,2.25856,2.25831,2.25841,17000000.0
2006-01-26 11:07:00,2.2582,2.25832,2.25815,2.25832,40200000.0
2006-01-26 11:08:00,2.25812,2.25812,2.25784,2.25791,42400001.0
2006-01-26 11:09:00,2.25797,2.25812,2.25794,2.25802,36100000.0
2006-01-26 11:10:00,2.25797,2.25798,2.25774,2.25776,31600000.0
2006-01-26 11:11:00,2.25786,2.25806,2.25786,2.25799,30900000.0
2006-01-26 11:12:00,2.25799,2.25802,2.25762,2.25762,19300000.0
2006-01-26 11:13:00,2.25745,2.25769,2.2574,2.25757,40700000.0
2006-01-26 11:14:00,2.25763,2.2578,2.25735,2.25737,60200000.0
2006-01-26 11:15:00,2.25727,2.2575,2.25718,2.2575,35000000.0
2006-01-26 11:16:00,2.25732,2.25755,2.25728,2.25728,33800000.0
2006-01-26 11:17:00,2.25737,2.25747,2.25737,2.25741,33200000.0
2006-01-26 11:18:00,2.25753,2.25756,2.25745,2.25747,28500000.0
2006-01-26 11:19:00,2.25742,2.2579,2.25742,2.2579,27400000.0
2006-01-26 11:20:00,2.2579,2.25807,2.25768,2.25807,37400000.0
2006-01-26 11:21:00,2.258,2.2581,2.25782,2.25802,19900000.0
2006-01-26 11:22:00,2.2579,2.2581,2.25784,2.25794,25800000.0
2006-01-26 11:23:00,2.25796,2.25804,2.25784,2.25792,51000000.0
2006-01-26 11:24:00,2.25802,2.25802,2.25762,2.25774,34700000.0
2006-01-26 11:25:00,2.25777,2.25788,2.25766,2.25766,36500000.0
2006-01-26 11:26:00,2.25771,2.2578,2.25765,2.25771,35000000.0
2006-01-26 11:27:00,2.25768,2.25785,2.25767,2.2578,30300000.0
2006-01-26 11:28:00,2.25789,2.25789,2.25771,2.25787,52500000.0
2006-01-26 11:29:00,2.2579,2.25802,2.25782,2.25782,40800000.0
2006-01-26 11:30:00,2.25784,2.25794,2.25775,2.25793,44900000.0
2006-01-26 11:31:00,2.25779,2.25779,2.25753,2.25755,23000000.0
2006-01-26 11:32:00,2.25748,2.25758,2.25729,2.25758,29000000.0
2006-01-26 11:33:00,2.25751,2.25751,2.25732,2.25739,41200001.0
2006-01-26 11:34:00,2.25737,2.25742,2.25715,2.25718,41100000.0
2006-01-26 11:35:00,2.25732,2.25757,2.25717,2.25717,21400000.0
2006-01-26 11:36:00,2.25735,2.25787,2.25735,2.2577,45500000.0
2006-01-26 11:37:00,2.25762,2.25779,2.25749,2.25779,25700000.0
2006-01-26 11:38:00,2.25759,2.25778,2.25745,2.25745,46600000.0
2006-01-26 11:39:00,2.25737,2.25777,2.25737,2.2577,54600000.0
2006-01-26 11:40:00,2.25758,2.25771,2.25744,2.25769,33400000.0
2006-01-26 11:41:00,2.25749,2.25756,2.25745,2.25748,27200000.0
2006-01-26 11:42:00,2.25744,2.25763,2.25742,2.25761,40300000.0
2006-01-26 11:43:00,2.25764,2.25787,2.25764,2.25778,36100000.0
2006-01-26 11:44:00,2.25769,2.25788,2.25767,2.25788,37800000.0
2006-01-26 11:45:00,2.25786,2.25786,2.25768,2.25775,41300000.0
2006-01-26 11:46:00,2.25768,2.25768,2.25746,2.25755,35200000.0
2006-01-26 11:47:00,2.2578,2.2578,2.25759,2.25759,13600000.0
2006-01-26 11:48:00,2.25746,2.25774,2.25746,2.2577,31600000.0
2006-01-26 11:49:00,2.25767,2.25785,2.25746,2.25775,18400000.0
2006-01-26 11:50:00,2.25765,2.25769,2.25752,2.25762,21000000.0
2006-01-26 11:51:00,2.25779,2.25779,2.2576,2.25767,40200000.0
2006-01-26 11:52:00,2.2577,2.2578,2.25756,2.2578,39300000.0
2006-01-26 11:53:00,2.25772,2.25781,2.25761,2.25781,31500000.0
2006-01-26 11:54:00,2.25778,2.25778,2.2575,2.25759,72600000.0
2006-01-26 11:55:00,2.25761,2.25786,2.25761,2.25762,33400000.0
2006-01-26 11:56:00,2.25776,2.25799,2.25775,2.25782,44800000.0
2006-01-26 11:57:00,2.25804,2.25843,2.25794,2.25839,26600000.0
2006-01-26 11:58:00,2.25845,2.25862,2.25833,2.25857,33100000.0
2006-01-26 11:59:00,2.25877,2.25904,2.25867,2.25901,32500000.0
2006-01-26 12:00:00,2.25925,2.25945,2.25901,2.25901,32800000.0
2006-01-26 12:01:00,2.259,2.25946,2.259,2.2594,43100000.0
2006-01-26 12:02:00,2.25931,2.25948,2.25904,2.25904,21600000.0
2006-01-26 12:03:00,2.25907,2.2592,2.25886,2.25889,39000000.0
2006-01-26 12:04:00,2.25879,2.25888,2.25858,2.25858,32800000.0
2006-01-26 12:05:00,2.25875,2.25875,2.25817,2.25821,33500000.0
2006-01-26 12:06:00,2.2583,2.2583,2.25785,2.25794,14900000.0
2006-01-26 12:07:00,2.25788,2.25799,2.25769,2.2579,56200000.0
2006-01-26 12:08:00,2.25784,2.25791,2.25762,2.25772,37100000.0
2006-01-26 12:09:00,2.25783,2.25817,2.25783,2.2579,44200000.0
2006-01-26 12:10:00,2.25775,2.25775,2.25742,2.25748,34500000.0
2006-01-26 12:11:00,2.25746,2.25747,2.25734,2.25746,11700000.0
2006-01-26 12:12:00,2.25759,2.2577,2.25737,2.25752,25700000.0
2006-01-26 12:13:00,2.2575,2.25772,2.25749,2.25757,58100000.0
2006-01-26 12:14:00,2.25753,2.25767,2.25742,2.25756,47100000.0
2006-01-26 12:15:00,2.25754,2.25769,2.25748,2.25758,30000000.0
2006-01-26 12:16:00,2.25763,2.25823,2.25763,2.25795,41700000.0
2006-01-26 12:17:00,2.2581,2.2581,2.25783,2.25791,21000000.0
2006-01-26 12:18:00,2.258,2.25803,2.25762,2.25762,65200001.0
2006-01-26 12:19:00,2.25762,2.25768,2.25754,2.25754,35100000.0
2006-01-26 12:20:00,2.25748,2.25758,2.25735,2.25747,49500000.0
2006-01-26 12:21:00,2.25736,2.25743,2.25718,2.25718,29800000.0
2006-01-26 12:22:00,2.25736,2.25768,2.25736,2.25761,24200000.0
2006-01-26 12:23:00,2.25782,2.25784,2.25764,2.25778,55500000.0
2006-01-26 12:24:00,2.25769,2.2577,2.25755,2.25759,40200000.0
2006-01-26 12:25:00,2.25777,2.25783,2.25762,2.25764,40300000.0
2006-01-26 12:26:00,2.25761,2.25767,2.25738,2.25738,20600000.0
2006-01-26 12:27:00,2.25734,2.25756,2.25729,2.25748,53900000.0
2006-01-26 12:28:00,2.25751,2.25763,2.25706,2.25728,31000000.0
2006-01-26 12:29:00,2.25727,2.25739,2.25708,2.2571,41500000.0
2006-01-26 12:30:00,2.25726,2.25726,2.25682,2.25688,58700000.0
2006-01-26 12:31:00,2.25676,2.2569,2.25646,2.25658,49800000.0
2006-01-26 12:32:00,2.25644,2.25644,2.25598,2.25611,21500000.0
2006-01-26 12:33:00,2.25602,2.25616,2.25584,2.25615,31500000.0
2006-01-26 12:34:00,2.256,2.25641,2.25595,2.25639,41600000.0
2006-01-26 12:35:00,2.25634,2.25645,2.25596,2.25645,36000000.0
2006-01-26 12:36:00,2.25645,2.25656,2.25629,2.25636,32200000.0
2006-01-26 12:37:00,2.2565,2.25667,2.25649,2.25667,23700000.0
2006-01-26 12:38:00,2.25664,2.25687,2.25664,2.25683,29500000.0
2006-01-26 12:39:00,2.25685,2.25696,2.25676,2.2569,31100000.0
2006-01-26 12:40:00,2.25696,2.2573,2.25685,2.25685,36800000.0
2006-01-26 12:41:00,2.257,2.25707,2.25683,2.25697,46300000.0
2006-01-26 12:42:00,2.25684,2.25684,2.25656,2.25658,59500000.0
2006-01-26 12:43:00,2.25647,2.25679,2.25647,2.25675,33000000.0
2006-01-26 12:44:00,2.25669,2.257,2.25667,2.2569,67500000.0
2006-01-26 12:45:00,2.25702,2.25735,2.25702,2.25722,20000000.0
2006-01-26 12:46:00,2.25718,2.25762,2.25718,2.2576,30300000.0
2006-01-26 12:47:00,2.25758,2.25808,2.25758,2.25781,64500000.0
2006-01-26 12:48:00,2.25783,2.25803,2.25783,2.25803,54000000.0
2006-01-26 12:49:00,2.25814,2.25816,2.2579,2.258,41000000.0
2006-01-26 12:50:00,2.2581,2.2581,2.25778,2.25808,53600000.0
2006-01-26 12:51:00,2.25817,2.25835,2.25805,2.25831,30400000.0
2006-01-26 12:52:00,2.25815,2.25819,2.25811,2.25811,35400000.0
2006-01-26 12:53:00,2.25819,2.25819,2.25795,2.25811,29900001.0
2006-01-26 12:54:00,2.25804,2.25804,2.25787,2.25787,22100000.0
2006-01-26 12:55:00,2.25773,2.25776,2.25763,2.25776,45400000.0
2006-01-26 12:56:00,2.25774,2.258,2.25774,2.25774,53300000.0
2006-01-26 12:57:00,2.25767,2.25824,2.25767,2.25824,28900000.0
2006-01-26 12:58:00,2.25832,2.25834,2.25814,2.25814,23100000.0
2006-01-26 12:59:00,2.25819,2.25842,2.25819,2.25842,45000000.0
2006-01-26 13:00:00,2.2583,2.25834,2.25809,2.25831,48100000.0
2006-01-26 13:01:00,2.25837,2.25837,2.25781,2.25781,49100000.0
2006-01-26 13:02:00,2.25772,2.25772,2.25744,2.25755,47200000.0
2006-01-26 13:03:00,2.25757,2.25798,2.25757,2.25787,26800000.0
2006-01-26 13:04:00,2.25788,2.25788,2.25774,2.25783,26500000.0
2006-01-26 13:05:00,2.25782,2.25785,2.25766,2.2578,37200000.0
2006-01-26 13:06:00,2.25782,2.25791,2.25773,2.25773,24400000.0
2006-01-26 13:07:00,2.25775,2.25794,2.25774,2.25782,53500000.0
2006-01-26 13:08:00,2.25799,2.25819,2.25789,2.258,48900000.0
2006-01-26 13:09:00,2.25797,2.25811,2.25797,2.25805,44600000.0
2006-01-26 13:10:00,2.2578,2.25801,2.25765,2.25783,36000000.0
2006-01-26 13:11:00,2.25792,2.25792,2.25759,2.2577,39400000.0
2006-01-26 13:12:00,2.25774,2.25787,2.25763,2.25763,20900000.0
2006-01-26 13:13:00,2.25775,2.25777,2.25758,2.25777,29600000.0
2006-01-26 13:14:00,2.25772,2.25775,2.2576,2.25775,38500000.0
2006-01-26 13:15:00,2.25771,2.25786,2.25768,2.25777,44600000.0
2006-01-26 13:16:00,2.25757,2.25794,2.25757,2.25777,39500000.0
2006-01-26 13:17:00,2.25772,2.25772,2.25752,2.25758,27000000.0
2006-01-26 13:18:00,2.25763,2.25783,2.25753,2.25781,40600000.0
2006-01-26 13:19:00,2.25795,2.25804,2.25783,2.25788,52900000.0
2006-01-26 13:20:00,2.25789,2.25816,2.25778,2.25812,29800000.0
2006-01-26 13:21:00,2.25845,2.25846,2.25813,2.2583,40000000.0
2006-01-26 13:22:00,2.2583,2.25842,2.2583,2.25842,20000000.0
2006-01-26 13:23:00,2.2583,2.2583,2.25816,2.25823,28899999.0
2006-01-26 13:24:00,2.2583,2.25854,2.25818,2.25818,23600000.0
2006-01-26 13:25:00,2.25824,2.2584,2.25814,2.25832,27200000.0
2006-01-26 13:26:00,2.25838,2.25845,2.25807,2.25807,26600000.0
2006-01-26 13:27:00,2.25778,2.258,2.25777,2.258,40500000.0
2006-01-26 13:28:00,2.25799,2.25803,2.25787,2.25792,39800000.0
2006-01-26 13:29:00,2.25795,2.25799,2.25793,2.25798,33700000.0
2006-01-26 13:30:00,2.25782,2.25807,2.25773,2.25782,53100000.0
2006-01-26 13:31:00,2.25789,2.25797,2.25746,2.25755,29200000.0
2006-01-26 13:32:00,2.25761,2.25773,2.25747,2.25761,32400000.0
2006-01-26 13:33:00,2.25761,2.25768,2.25735,2.25735,34800000.0
2006-01-26 13:34:00,2.25732,2.25757,2.2571,2.2571,48300000.0
2006-01-26 13:35:00,2.25709,2.25714,2.25694,2.25705,35800000.0
2006-01-26 13:36:00,2.25714,2.25733,2.25699,2.25733,24000000.0
2006-01-26 13:37:00,2.25732,2.25756,2.25732,2.2574,26100000.0
2006-01-26 13:38:00,2.25762,2.25785,2.25757,2.2578,43800000.0
2006-01-26 13:39:00,2.25776,2.25783,2.25754,2.25769,39900000.0
2006-01-26 13:40:00,2.2578,2.2578,2.25738,2.25759,29300000.0
2006-01-26 13:41:00,2.25773,2.25785,2.2575,2.2575,28300000.0
2006-01-26 13:42:00,2.25743,2.25743,2.25704,2.25724,30500000.0
2006-01-26 13:43:00,2.25722,2.25754,2.25712,2.25712,26000000.0
2006-01-26 13:44:00,2.25721,2.2573,2.25706,2.25715,36900000.0
2006-01-26 13:45:00,2.25719,2.25732,2.2571,2.25726,27000000.0
2006-01-26 13:46:00,2.25735,2.25748,2.25728,2.25741,59300000.0
2006-01-26 13:47:00,2.25743,2.25764,2.25743,2.25762,47800000.0
2006-01-26 13:48:00,2.25762,2.25768,2.25739,2.25748,21100000.0
2006-01-26 13:49:00,2.25761,2.25766,2.25742,2.2576,53100001.0
2006-01-26 13:50:00,2.25745,2.25771,2.25745,2.2576,26900000.0
2006-01-26 13:51:00,2.25761,2.2578,2.2576,2.2576,42500000.0
2006-01-26 13:52:00,2.25784,2.25801,2.25768,2.25795,43800000.0
2006-01-26 13:53:00,2.25785,2.25818,2.25779,2.25812,42200000.0
2006-01-26 13:54:00,2.258,2.2585,2.258,2.2585,41400000.0
2006-01-26 13:55:00,2.25885,2.25922,2.25885,2.25898,31400000.0
2006-01-26 13:56:00,2.25915,2.26005,2.25915,2.25998,52400000.0
2006-01-26 13:57:00,2.25991,2.25991,2.25948,2.25968,24200000.0
2006-01-26 13:58:00,2.25954,2.25986,2.25942,2.25986,30000000.0
2006-01-26 13:59:00,2.26007,2.26065,2.26007,2.26043,24000000.0
2006-01-26 14:00:00,2.26047,2.26047,2.25981,2.26,27100000.0
2006-01-26 14:01:00,2.26008,2.26035,2.25999,2.26035,42800000.0
2006-01-26 14:02:00,2.26027,2.26045,2.26017,2.26021,38100000.0
2006-01-26 14:03:00,2.26008,2.26042,2.26008,2.2602,33400000.0
2006-01-26 14:04:00,2.26027,2.26051,2.26027,2.26051,27200000.0
2006-01-26 14:05:00,2.26019,2.26019,2.25978,2.2601,23000000.0
2006-01-26 14:06:00,2.26019,2.26046,2.26009,2.26029,37000000.0
2006-01-26 14:07:00,2.26022,2.26026,2.25999,2.25999,22900000.0
2006-01-26 14:08:00,2.26006,2.26009,2.25984,2.25993,53400000.0
2006-01-26 14:09:00,2.2601,2.26022,2.25992,2.25992,27200000.0
2006-01-26 14:10:00,2.25992,2.26018,2.25984,2.25995,61200000.0
2006-01-26 14:11:00,2.26,2.26031,2.25993,2.26,32000000.0
2006-01-26 14:12:00,2.2602,2.2602,2.25987,2.26001,38200000.0
2006-01-26 14:13:00,2.26008,2.26014,2.26008,2.26012,16600000.0
2006-01-26 14:14:00,2.26017,2.26017,2.25957,2.25974,30100000.0
2006-01-26 14:15:00,2.25963,2.25989,2.25963,2.25986,43800000.0
2006-01-26 14:16:00,2.2598,2.26006,2.25971,2.25995,29300000.0
2006-01-26 14:17:00,2.2599,2.26016,2.25989,2.25995,23300000.0
2006-01-26 14:18:00,2.26004,2.26004,2.25983,2.25998,48400000.0
2006-01-26 14:19:00,2.25999,2.26028,2.25993,2.25999,35900000.0
2006-01-26 14:20:00,2.26017,2.26037,2.26007,2.26037,52000000.0
2006-01-26 14:21:00,2.26032,2.26062,2.26032,2.26049,24000000.0
2006-01-26 14:22:00,2.26062,2.26085,2.26018,2.26027,20900000.0
2006-01-26 14:23:00,2.26024,2.26057,2.26012,2.26057,21600000.0
2006-01-26 14:24:00,2.26049,2.26065,2.26042,2.26065,25300000.0
2006-01-26 14:25:00,2.2606,2.26084,2.2606,2.26067,31300000.0
2006-01-26 14:26:00,2.26045,2.26055,2.26032,2.26032,50900000.0
2006-01-26 14:27:00,2.26023,2.26039,2.26003,2.26039,33400000.0
2006-01-26 14:28:00,2.26024,2.2606,2.26024,2.2606,19200000.0
2006-01-26 14:29:00,2.26072,2.26072,2.26056,2.26066,30200000.0
2006-01-26 14:30:00,2.26076,2.26079,2.26047,2.26047,47300000.0
2006-01-26 14:31:00,2.26049,2.26051,2.26023,2.26035,34500000.0
2006-01-26 14:32:00,2.26029,2.2604,2.26025,2.26025,40000000.0
2006-01-26 14:33:00,2.26006,2.26025,2.26005,2.2601,23100000.0
2006-01-26 14:34:00,2.26019,2.26019,2.26003,2.26009,23500000.0
2006-01-26 14:35:00,2.25996,2.26036,2.25996,2.26016,35600000.0
2006-01-26 14:36:00,2.26014,2.26038,2.26014,2.26027,31200000.0
2006-01-26 14:37:00,2.26014,2.26029,2.26014,2.26019,15200000.0
2006-01-26 14:38:00,2.2603,2.26073,2.2603,2.26048,23800000.0
2006-01-26 14:39:00,2.26038,2.26059,2.26025,2.26029,30200000.0
2006-01-26 14:40:00,2.26029,2.26029,2.25991,2.26024,40200000.0
2006-01-26 14:41:00,2.26015,2.26026,2.26007,2.26017,28600000.0
2006-01-26 14:42:00,2.26032,2.26064,2.26013,2.26064,28800000.0
2006-01-26 14:43:00,2.26075,2.26083,2.26059,2.26063,36000000.0
2006-01-26 14:44:00,2.26043,2.26062,2.26039,2.2604,48500000.0
2006-01-26 14:45:00,2.26034,2.26057,2.26008,2.26008,40200000.0
2006-01-26 14:46:00,2.26009,2.26015,2.25987,2.25987,38200000.0
2006-01-26 14:47:00,2.25994,2.26001,2.25982,2.25982,50200000.0
2006-01-26 14:48:00,2.25989,2.26011,2.25989,2.25996,54400001.0
2006-01-26 14:49:00,2.26017,2.26039,2.26017,2.2603,36500000.0
2006-01-26 14:50:00,2.26022,2.26044,2.26022,2.26044,38800000.0
2006-01-26 14:51:00,2.26052,2.26093,2.26052,2.26071,28400000.0
2006-01-26 14:52:00,2.26081,2.26106,2.26067,2.26067,49700000.0
2006-01-26 14:53:00,2.26056,2.26094,2.26056,2.26094,31400000.0
2006-01-26 14:54:00,2.26078,2.26109,2.26078,2.26085,30300000.0
2006-01-26 14:55:00,2.26087,2.26111,2.26071,2.26071,48700000.0
2006-01-26 14:56:00,2.2608,2.26106,2.2608,2.26096,40500000.0
2006-01-26 14:57:00,2.26081,2.26081,2.26053,2.26076,36100000.0
2006-01-26 14:58:00,2.2608,2.26083,2.26057,2.26057,32700000.0
2006-01-26 14:59:00,2.26042,2.26042,2.26035,2.26035,20500000.0
2006-01-26 15:00:00,2.26038,2.26048,2.26017,2.26017,52900000.0
2006-01-26 15:01:00,2.2602,2.26042,2.26015,2.26016,36500000.0
2006-01-26 15:02:00,2.26029,2.26031,2.26,2.26015,31600000.0
2006-01-26 15:03:00,2.26027,2.26035,2.2602,2.26026,15400000.0
2006-01-26 15:04:00,2.26031,2.26043,2.26005,2.26005,63600000.0
2006-01-26 15:05:00,2.26003,2.26022,2.25976,2.25999,60800000.0
2006-01-26 15:06:00,2.25995,2.26021,2.2598,2.25983,45500000.0
2006-01-26 15:07:00,2.2597,2.25972,2.25929,2.25929,36900000.0
2006-01-26 15:08:00,2.25927,2.25939,2.25911,2.2592,27200000.0
2006-01-26 15:09:00,2.25937,2.25937,2.25915,2.25928,28600000.0
2006-01-26 15:10:00,2.25935,2.25961,2.25933,2.25961,27800000.0
2006-01-26 15:11:00,2.25957,2.25957,2.25946,2.25952,16300000.0
2006-01-26 15:12:00,2.25962,2.25971,2.25953,2.25953,22400000.0
2006-01-26 15:13:00,2.2597,2.25979,2.25952,2.25953,34200000.0
2006-01-26 15:14:00,2.2595,2.2595,2.25911,2.25931,35300000.0
2006-01-26 15:15:00,2.2595,2.2595,2.25918,2.25919,21100000.0
2006-01-26 15:16:00,2.25929,2.25944,2.25926,2.25936,18500000.0
2006-01-26 15:17:00,2.2596,2.25988,2.2596,2.2598,19900000.0
2006-01-26 15:18:00,2.25972,2.25972,2.25948,2.25969,27500000.0
2006-01-26 15:19:00,2.25969,2.25975,2.2596,2.25963,39400000.0
2006-01-26 15:20:00,2.25966,2.25975,2.25947,2.25947,35700000.0
2006-01-26 15:21:00,2.25952,2.25984,2.25952,2.2596,32600000.0
2006-01-26 15:22:00,2.25965,2.25996,2.25964,2.25984,41600000.0
2006-01-26 15:23:00,2.25969,2.25969,2.25958,2.25958,38700000.0
2006-01-26 15:24:00,2.25957,2.25994,2.25951,2.25994,33000000.0
2006-01-26 15:25:00,2.26015,2.26021,2.25995,2.26017,29800000.0
2006-01-26 15:26:00,2.26032,2.26075,2.26032,2.26069,32000000.0
2006-01-26 15:27:00,2.26055,2.26055,2.26019,2.26038,31400000.0
2006-01-26 15:28:00,2.26037,2.26038,2.2602,2.2602,29900000.0
2006-01-26 15:29:00,2.2602,2.26047,2.2602,2.26033,33400000.0
2006-01-26 15:30:00,2.26039,2.26066,2.26016,2.26038,32600000.0
2006-01-26 15:31:00,2.26067,2.26084,2.26044,2.2607,24200000.0
2006-01-26 15:32:00,2.26069,2.26111,2.26059,2.26086,20500000.0
2006-01-26 15:33:00,2.2608,2.26099,2.26062,2.26062,28600001.0
2006-01-26 15:34:00,2.26053,2.26067,2.26032,2.26032,32400000.0
2006-01-26 15:35:00,2.26019,2.26043,2.26007,2.2601,33900000.0
2006-01-26 15:36:00,2.26003,2.26018,2.25978,2.25992,45100000.0
2006-01-26 15:37:00,2.26024,2.26066,2.26024,2.26045,20300000.0
2006-01-26 15:38:00,2.26042,2.26042,2.25992,2.26003,75500000.0
2006-01-26 15:39:00,2.26018,2.26047,2.26003,2.26016,66299999.0
2006-01-26 15:40:00,2.26026,2.26068,2.26023,2.26055,36500000.0
2006-01-26 15:41:00,2.26072,2.26106,2.26049,2.26049,47500000.0
2006-01-26 15:42:00,2.25995,2.25995,2.25939,2.25964,29500000.0
2006-01-26 15:43:00,2.25969,2.25983,2.25959,2.25983,24600000.0
2006-01-26 15:44:00,2.25964,2.25964,2.25947,2.25947,36700000.0
2006-01-26 15:45:00,2.25945,2.25945,2.25917,2.25928,37100000.0
2006-01-26 15:46:00,2.25934,2.25974,2.25934,2.25954,32400000.0
2006-01-26 15:47:00,2.25939,2.25974,2.25939,2.25943,34900000.0
2006-01-26 15:48:00,2.25966,2.25977,2.25957,2.25971,62200001.0
2006-01-26 15:49:00,2.25971,2.25991,2.25945,2.25982,47400000.0
2006-01-26 15:50:00,2.25971,2.25971,2.25902,2.25902,17300000.0
2006-01-26 15:51:00,2.25874,2.25913,2.25874,2.25875,42900000.0
2006-01-26 15:52:00,2.25868,2.2591,2.25865,2.2591,30700000.0
2006-01-26 15:53:00,2.25893,2.25911,2.25886,2.25886,39000000.0
2006-01-26 15:54:00,2.25913,2.25943,2.25896,2.25905,34600000.0
2006-01-26 15:55:00,2.25923,2.25994,2.25923,2.25985,26800000.0
2006-01-26 15:56:00,2.26001,2.2604,2.26001,2.26015,28600000.0
2006-01-26 15:57:00,2.26007,2.26037,2.25998,2.26013,46600000.0
2006-01-26 15:58:00,2.26013,2.26013,2.25971,2.25973,23500000.0
2006-01-26 15:59:00,2.25993,2.26014,2.2598,2.2598,22300000.0
2006-01-26 16:00:00,2.25977,2.25991,2.25973,2.25973,27800000.0
2006-01-26 16:01:00,2.25972,2.25972,2.25958,2.25966,17900000.0
2006-01-26 16:02:00,2.25965,2.25993,2.25965,2.25993,35300000.0
2006-01-26 16:03:00,2.25985,2.26007,2.25985,2.26007,12500000.0
2006-01-26 16:04:00,2.25988,2.25988,2.25964,2.25984,31600000.0
2006-01-26 16:05:00,2.25972,2.26006,2.25963,2.25994,28600000.0
2006-01-26 16:06:00,2.26004,2.26015,2.26,2.2601,26700000.0
2006-01-26 16:07:00,2.26033,2.26094,2.26028,2.26073,45100001.0
2006-01-26 16:08:00,2.26084,2.26109,2.26062,2.26062,20800000.0
2006-01-26 16:09:00,2.26046,2.26075,2.26036,2.26055,50200000.0
2006-01-26 16:10:00,2.26046,2.26056,2.26039,2.26056,52900000.0
2006-01-26 16:11:00,2.26064,2.26064,2.26044,2.26058,21400000.0
2006-01-26 16:12:00,2.26054,2.26057,2.26025,2.26043,25300000.0
2006-01-26 16:13:00,2.26036,2.26039,2.25987,2.25987,31900000.0
2006-01-26 16:14:00,2.25991,2.25991,2.25968,2.25983,46400000.0
2006-01-26 16:15:00,2.25971,2.25986,2.25946,2.2595,34100000.0
2006-01-26 16:16:00,2.25926,2.25935,2.25911,2.25931,26500000.0
2006-01-26 16:17:00,2.25935,2.2596,2.25918,2.2596,47200000.0
2006-01-26 16:18:00,2.25968,2.25993,2.25968,2.25975,27900000.0
2006-01-26 16:19:00,2.25979,2.26014,2.25979,2.26001,37700000.0
2006-01-26 16:20:00,2.26004,2.2604,2.25987,2.2603,25000000.0
2006-01-26 16:21:00,2.26034,2.26064,2.26027,2.26055,30000000.0
2006-01-26 16:22:00,2.26065,2.2608,2.2604,2.2604,25600000.0
2006-01-26 16:23:00,2.26027,2.2605,2.26017,2.26028,74400000.0
2006-01-26 16:24:00,2.26035,2.26047,2.26029,2.26037,39100000.0
2006-01-26 16:25:00,2.26036,2.26055,2.26017,2.26029,49500000.0
2006-01-26 16:26:00,2.26026,2.26035,2.26009,2.26025,37900000.0
2006-01-26 16:27:00,2.26037,2.26053,2.26017,2.26053,57400000.0
2006-01-26 16:28:00,2.26066,2.26067,2.26043,2.26043,36900000.0
2006-01-26 16:29:00,2.26031,2.26064,2.26031,2.26057,30100000.0
2006-01-26 16:30:00,2.26066,2.26103,2.26066,2.26077,33600000.0
2006-01-26 16:31:00,2.26077,2.2611,2.26077,2.26095,69800000.0
2006-01-26 16:32:00,2.26117,2.26135,2.26117,2.26128,34600000.0
2006-01-26 16:33:00,2.26144,2.26194,2.26144,2.26194,38900000.0
2006-01-26 16:34:00,2.26183,2.2623,2.26174,2.2623,21600000.0
2006-01-26 16:35:00,2.26231,2.26314,2.26224,2.26314,33600000.0
2006-01-26 16:36:00,2.26354,2.26428,2.26344,2.26428,57800000.0
2006-01-26 16:37:00,2.26437,2.26438,2.26285,2.26285,62000000.0
2006-01-26 16:38:00,2.26235,2.26271,2.26225,2.26225,55500000.0
2006-01-26 16:39:00,2.26217,2.26232,2.26203,2.26232,41700000.0
2006-01-26 16:40:00,2.26262,2.26282,2.26258,2.26282,33500000.0
2006-01-26 16:41:00,2.26285,2.26314,2.26285,2.26293,45900000.0
2006-01-26 16:42:00,2.26285,2.2629,2.26267,2.26267,22400000.0
2006-01-26 16:43:00,2.26279,2.26296,2.26274,2.26277,34400000.0
2006-01-26 16:44:00,2.2625,2.26273,2.26245,2.2626,33900000.0
2006-01-26 16:45:00,2.26259,2.26262,2.26251,2.26255,38000000.0
2006-01-26 16:46:00,2.26257,2.26268,2.26247,2.26247,39700000.0
2006-01-26 16:47:00,2.26231,2.26268,2.26231,2.26258,38200000.0
2006-01-26 16:48:00,2.26252,2.26279,2.26252,2.26269,23300000.0
2006-01-26 16:49:00,2.26272,2.26295,2.26272,2.26277,30400000.0
2006-01-26 16:50:00,2.26269,2.26281,2.26265,2.26274,45700000.0
2006-01-26 16:51:00,2.26275,2.26293,2.26261,2.26271,25700000.0
2006-01-26 16:52:00,2.26246,2.26268,2.26245,2.26268,29800000.0
2006-01-26 16:53:00,2.26256,2.26273,2.26232,2.26232,25600000.0
2006-01-26 16:54:00,2.26236,2.26261,2.26236,2.26248,37400000.0
2006-01-26 16:55:00,2.26247,2.26281,2.26247,2.26256,32000000.0
2006-01-26 16:56:00,2.26265,2.26295,2.26265,2.26285,26400000.0
2006-01-26 16:57:00,2.26283,2.2631,2.26282,2.2631,18900000.0
2006-01-26 16:58:00,2.26318,2.26344,2.26309,2.26309,31900000.0
2006-01-26 16:59:00,2.26315,2.26331,2.26315,2.26324,24800000.0
2006-01-26 17:00:00,2.26324,2.26324,2.26302,2.26302,41800000.0
2006-01-26 17:01:00,2.26323,2.26329,2.26295,2.26295,33500000.0
2006-01-26 17:02:00,2.26278,2.26282,2.26252,2.26259,40600000.0
2006-01-26 17:03:00,2.26251,2.26262,2.26236,2.2626,34700000.0
2006-01-26 17:04:00,2.26265,2.26265,2.2624,2.26258,36200000.0
2006-01-26 17:05:00,2.26242,2.26256,2.26224,2.26256,26900000.0
2006-01-26 17:06:00,2.26247,2.26247,2.26218,2.26237,38500000.0
2006-01-26 17:07:00,2.26258,2.26283,2.26252,2.26276,41200000.0
2006-01-26 17:08:00,2.26276,2.26282,2.2627,2.26275,28100000.0
2006-01-26 17:09:00,2.26273,2.26283,2.26257,2.26268,58800000.0
2006-01-26 17:10:00,2.26258,2.26258,2.26226,2.2624,36000000.0
2006-01-26 17:11:00,2.26243,2.26283,2.26243,2.26263,60300000.0
2006-01-26 17:12:00,2.26263,2.26269,2.26242,2.26269,25600000.0
2006-01-26 17:13:00,2.26265,2.26265,2.26238,2.26247,21100000.0
2006-01-26 17:14:00,2.26249,2.26264,2.2622,2.26246,41700000.0
2006-01-26 17:15:00,2.26247,2.26254,2.26241,2.26245,46200000.0
2006-01-26 17:16:00,2.26231,2.26244,2.26215,2.26218,37200000.0
2006-01-26 17:17:00,2.26226,2.26229,2.2621,2.26217,40300000.0
2006-01-26 17:18:00,2.26209,2.26236,2.26209,2.26236,26200000.0
2006-01-26 17:19:00,2.26253,2.26258,2.26235,2.26249,29200000.0
2006-01-26 17:20:00,2.26265,2.26278,2.26245,2.26278,29100000.0
2006-01-26 17:21:00,2.26283,2.26312,2.26283,2.26306,56700000.0
2006-01-26 17:22:00,2.263,2.26331,2.263,2.26327,37100000.0
2006-01-26 17:23:00,2.26337,2.26337,2.26298,2.26298,30200000.0
2006-01-26 17:24:00,2.26265,2.26306,2.26265,2.26306,25600000.0
2006-01-26 17:25:00,2.2629,2.2629,2.26262,2.26286,40400000.0
2006-01-26 17:26:00,2.2628,2.26303,2.2628,2.26291,31500000.0
2006-01-26 17:27:00,2.26294,2.26307,2.26292,2.26307,32500000.0
2006-01-26 17:28:00,2.26308,2.26308,2.26279,2.26292,28000000.0
2006-01-26 17:29:00,2.26287,2.26287,2.26274,2.26274,8800000.0
2006-01-26 17:30:00,2.2627,2.26303,2.2627,2.26291,49600000.0
2006-01-26 17:31:00,2.26306,2.26306,2.26253,2.26261,38100000.0
2006-01-26 17:32:00,2.2625,2.26276,2.2624,2.26262,31800000.0
2006-01-26 17:33:00,2.26267,2.26267,2.26237,2.26245,15500000.0
2006-01-26 17:34:00,2.26206,2.26206,2.26172,2.26172,18200000.0
2006-01-26 17:35:00,2.26192,2.2621,2.26148,2.26175,24000000.0
2006-01-26 17:36:00,2.26177,2.26226,2.26177,2.26207,34400000.0
2006-01-26 17:37:00,2.26231,2.26263,2.26231,2.26239,13100000.0
2006-01-26 17:38:00,2.26251,2.26274,2.26236,2.26269,29500000.0
2006-01-26 17:39:00,2.26262,2.26272,2.26211,2.26211,33700000.0
2006-01-26 17:40:00,2.26218,2.26235,2.26195,2.26195,39800000.0
2006-01-26 17:41:00,2.26188,2.26218,2.2618,2.26206,45000000.0
2006-01-26 17:42:00,2.26197,2.26217,2.26197,2.26211,28400000.0
2006-01-26 17:43:00,2.26219,2.26257,2.26219,2.26257,23500000.0
2006-01-26 17:44:00,2.26264,2.26306,2.26264,2.26284,39200000.0
2006-01-26 17:45:00,2.26279,2.26302,2.26279,2.26302,20700000.0
2006-01-26 17:46:00,2.26308,2.26316,2.2626,2.26265,34000000.0
2006-01-26 17:47:00,2.2625,2.26259,2.26224,2.26234,39100000.0
2006-01-26 17:48:00,2.26209,2.26216,2.26184,2.26191,47500000.0
2006-01-26 17:49:00,2.2621,2.2626,2.2621,2.26238,13400000.0
2006-01-26 17:50:00,2.26236,2.26267,2.2623,2.26267,53000000.0
2006-01-26 17:51:00,2.26268,2.26276,2.26259,2.26266,23800000.0
2006-01-26 17:52:00,2.26264,2.26278,2.2625,2.26252,32700000.0
2006-01-26 17:53:00,2.2625,2.26268,2.2624,2.26245,25400000.0
2006-01-26 17:54:00,2.26238,2.26268,2.26238,2.26263,29300000.0
2006-01-26 17:55:00,2.26245,2.26264,2.26242,2.26242,17600000.0
2006-01-26 17:56:00,2.26258,2.26265,2.26242,2.26242,36000000.0
2006-01-26 17:57:00,2.26234,2.26242,2.26222,2.26228,35400000.0
2006-01-26 17:58:00,2.26241,2.26273,2.26237,2.26254,40899999.0
2006-01-26 17:59:00,2.26222,2.26244,2.26189,2.26189,32000000.0
2006-01-26 18:00:00,2.2618,2.26192,2.26158,2.26158,32100000.0
2006-01-26 18:01:00,2.2616,2.2617,2.26132,2.26132,319400000.0
2006-01-26 18:02:00,2.26127,2.26141,2.26095,2.26114,322200000.0
2006-01-26 18:03:00,2.26107,2.26125,2.26084,2.26093,433700000.0
2006-01-26 18:04:00,2.26097,2.2613,2.26077,2.26082,320900000.0
2006-01-26 18:05:00,2.26088,2.26107,2.26061,2.26073,234900000.0
2006-01-26 18:06:00,2.26077,2.26104,2.26069,2.2607,472499998.0
2006-01-26 18:07:00,2.2607,2.26115,2.26057,2.26107,377500000.0
2006-01-26 18:08:00,2.26097,2.2612,2.26078,2.26093,421400000.0
2006-01-26 18:09:00,2.26095,2.26124,2.26077,2.26105,274600001.0
2006-01-26 18:10:00,2.26105,2.26132,2.2609,2.26107,333900000.0
2006-01-26 18:11:00,2.26103,2.26146,2.26103,2.2612,283600001.0
2006-01-26 18:12:00,2.26111,2.26132,2.26101,2.2612,169900000.0
2006-01-26 18:13:00,2.26105,2.26152,2.26099,2.26112,171300000.0
2006-01-26 18:14:00,2.26121,2.26121,2.26059,2.26069,246900000.0
2006-01-26 18:15:00,2.26063,2.26086,2.2605,2.26064,381499999.0
2006-01-26 18:16:00,2.26068,2.26069,2.2603,2.2604,368200001.0
2006-01-26 18:17:00,2.26072,2.26116,2.26044,2.26044,249500000.0
2006-01-26 18:18:00,2.26029,2.2606,2.26025,2.26042,200600000.0
2006-01-26 18:19:00,2.26045,2.26083,2.2604,2.26042,281900000.0
2006-01-26 18:20:00,2.2604,2.26078,2.26029,2.26051,167200001.0
2006-01-26 18:21:00,2.26044,2.26068,2.26032,2.26065,276199997.0
2006-01-26 18:22:00,2.26068,2.26068,2.26032,2.26063,198000000.0
2006-01-26 18:23:00,2.2607,2.2608,2.26039,2.2608,333400000.0
2006-01-26 18:24:00,2.26084,2.26096,2.2607,2.26086,339399999.0
2006-01-26 18:25:00,2.2608,2.26089,2.26056,2.26058,354600001.0
2006-01-26 18:26:00,2.26055,2.26109,2.26018,2.26018,347700001.0
2006-01-26 18:27:00,2.26018,2.26112,2.26005,2.26112,292200001.0
2006-01-26 18:28:00,2.26125,2.26146,2.26107,2.26141,207499999.0
2006-01-26 18:29:00,2.26132,2.26135,2.26091,2.26101,294500000.0
2006-01-26 18:30:00,2.26107,2.262,2.26103,2.26127,263200000.0
2006-01-26 18:31:00,2.26137,2.26166,2.26114,2.26135,176600000.0
2006-01-26 18:32:00,2.26129,2.26138,2.2608,2.2608,119100000.0
2006-01-26 18:33:00,2.2608,2.26098,2.26057,2.26088,297000000.0
2006-01-26 18:34:00,2.26101,2.26149,2.2609,2.26128,371200000.0
2006-01-26 18:35:00,2.26135,2.26157,2.26115,2.26157,156600001.0
2006-01-26 18:36:00,2.2616,2.26161,2.26123,2.26123,81600000.0
2006-01-26 18:37:00,2.26121,2.26144,2.26107,2.26124,94200000.0
2006-01-26 18:38:00,2.26128,2.26142,2.26128,2.26142,82000000.0
2006-01-26 18:39:00,2.26145,2.26181,2.26145,2.26152,185200000.0
2006-01-26 18:40:00,2.2617,2.26195,2.2617,2.2618,179700001.0
2006-01-26 18:41:00,2.26188,2.26216,2.26186,2.26201,163100000.0
2006-01-26 18:42:00,2.26216,2.26268,2.26216,2.26255,98500000.0
2006-01-26 18:43:00,2.2625,2.26253,2.26215,2.26218,51000000.0
2006-01-26 18:44:00,2.26226,2.26228,2.26209,2.26212,189800000.0
2006-01-26 18:45:00,2.26211,2.2622,2.26182,2.26186,58700000.0
2006-01-26 18:46:00,2.26179,2.26179,2.26129,2.26129,40400000.0
2006-01-26 18:47:00,2.26133,2.26138,2.26111,2.26138,29600000.0
2006-01-26 18:48:00,2.26117,2.2613,2.26112,2.2612,119800000.0
2006-01-26 18:49:00,2.26134,2.26142,2.26117,2.26142,28200000.0
2006-01-26 18:50:00,2.26121,2.26121,2.26101,2.26121,68799998.0
2006-01-26 18:51:00,2.2612,2.2614,2.26114,2.26122,155900000.0
2006-01-26 18:52:00,2.26125,2.26162,2.26124,2.26127,201800000.0
2006-01-26 18:53:00,2.26132,2.26152,2.2612,2.26133,126300000.0
2006-01-26 18:54:00,2.26134,2.26173,2.26134,2.26161,130600000.0
2006-01-26 18:55:00,2.26149,2.26241,2.26149,2.26238,145600000.0
2006-01-26 18:56:00,2.26254,2.26263,2.26233,2.26243,61100000.0
2006-01-26 18:57:00,2.26249,2.26277,2.26225,2.26242,52900000.0
2006-01-26 18:58:00,2.26228,2.26228,2.26164,2.26185,259899999.0
2006-01-26 18:59:00,2.26185,2.26197,2.26115,2.26115,204500000.0
2006-01-26 19:00:00,2.26105,2.26149,2.26096,2.26146,67900000.0
2006-01-26 19:01:00,2.26163,2.26175,2.26141,2.26155,59400000.0
2006-01-26 19:02:00,2.26148,2.26163,2.2613,2.26149,179900000.0
2006-01-26 19:03:00,2.26143,2.26143,2.26118,2.26128,84400000.0
2006-01-26 19:04:00,2.26129,2.26129,2.26114,2.26121,39500000.0
2006-01-26 19:05:00,2.26116,2.26124,2.26112,2.26124,58300000.0
2006-01-26 19:06:00,2.26117,2.26138,2.26092,2.26099,290999999.0
2006-01-26 19:07:00,2.26089,2.26108,2.26089,2.261,154000000.0
2006-01-26 19:08:00,2.26114,2.2614,2.26078,2.26121,179900000.0
2006-01-26 19:09:00,2.26114,2.26149,2.26114,2.26141,117000000.0
2006-01-26 19:10:00,2.26148,2.26161,2.26136,2.26156,67700000.0
2006-01-26 19:11:00,2.26157,2.26173,2.26123,2.26134,55400000.0
2006-01-26 19:12:00,2.26142,2.26161,2.26142,2.26157,40700000.0
2006-01-26 19:13:00,2.26149,2.26149,2.26104,2.26115,134000000.0
2006-01-26 19:14:00,2.26119,2.26137,2.26103,2.26115,85600000.0
2006-01-26 19:15:00,2.2611,2.26137,2.26075,2.26075,110300000.0
2006-01-26 19:16:00,2.26054,2.26054,2.26015,2.26022,28400000.0
2006-01-26 19:17:00,2.26023,2.26032,2.26006,2.26014,66700000.0
2006-01-26 19:18:00,2.2601,2.2601,2.25977,2.26009,96600000.0
2006-01-26 19:19:00,2.26015,2.26061,2.2601,2.26032,80800000.0
2006-01-26 19:20:00,2.26053,2.26083,2.26053,2.26083,186299998.0
2006-01-26 19:21:00,2.26086,2.26099,2.26075,2.26081,89900000.0
2006-01-26 19:22:00,2.2607,2.26087,2.26046,2.26046,55100000.0
2006-01-26 19:23:00,2.26041,2.26068,2.26041,2.26062,163600000.0
2006-01-26 19:24:00,2.26092,2.26142,2.2608,2.26142,78400000.0
2006-01-26 19:25:00,2.26142,2.26142,2.26119,2.26123,66900000.0
2006-01-26 19:26:00,2.26128,2.26155,2.26128,2.26141,151000000.0
2006-01-26 19:27:00,2.26145,2.26155,2.26117,2.26117,106800000.0
2006-01-26 19:28:00,2.26116,2.26141,2.26116,2.26124,67200000.0
2006-01-26 19:29:00,2.26125,2.26141,2.26118,2.2612,110100000.0
2006-01-26 19:30:00,2.26118,2.26164,2.26118,2.26148,188500000.0
2006-01-26 19:31:00,2.26134,2.26147,2.26124,2.26147,58400000.0
2006-01-26 19:32:00,2.26148,2.26159,2.26123,2.26136,120700000.0
2006-01-26 19:33:00,2.26142,2.26157,2.26142,2.26144,80100001.0
2006-01-26 19:34:00,2.26157,2.26165,2.26149,2.26153,169200001.0
2006-01-26 19:35:00,2.2615,2.26156,2.26124,2.26129,133700000.0
2006-01-26 19:36:00,2.26123,2.26149,2.26123,2.26124,102800000.0
2006-01-26 19:37:00,2.2614,2.26155,2.26133,2.26155,57800000.0
2006-01-26 19:38:00,2.26154,2.26187,2.26154,2.26187,35699999.0
2006-01-26 19:39:00,2.26183,2.26183,2.26101,2.2612,58500000.0
2006-01-26 19:40:00,2.26108,2.26108,2.26087,2.26096,108500000.0
2006-01-26 19:41:00,2.26103,2.26141,2.26103,2.26127,82000000.0
2006-01-26 19:42:00,2.26145,2.26171,2.26145,2.26146,67300000.0
2006-01-26 19:43:00,2.26151,2.26181,2.26151,2.26158,52800000.0
2006-01-26 19:44:00,2.26148,2.26148,2.26123,2.26127,89600000.0
2006-01-26 19:45:00,2.26122,2.2613,2.26115,2.2613,57800000.0
2006-01-26 19:46:00,2.2614,2.2614,2.26111,2.2612,101800000.0
2006-01-26 19:47:00,2.26116,2.26144,2.2611,2.26135,48700001.0
2006-01-26 19:48:00,2.26126,2.26146,2.26124,2.26137,76800000.0
2006-01-26 19:49:00,2.26145,2.26145,2.26117,2.26119,92900000.0
2006-01-26 19:50:00,2.26118,2.26139,2.26107,2.26131,71600000.0
2006-01-26 19:51:00,2.26133,2.26134,2.26115,2.26128,114700000.0
2006-01-26 19:52:00,2.26127,2.26154,2.26127,2.26142,51900000.0
2006-01-26 19:53:00,2.26141,2.26152,2.26135,2.26143,38400000.0
2006-01-26 19:54:00,2.26155,2.26155,2.26141,2.26144,54000000.0
2006-01-26 19:55:00,2.26143,2.26171,2.26143,2.26171,25500000.0
2006-01-26 19:56:00,2.26189,2.2619,2.26177,2.26184,68000000.0
2006-01-26 19:57:00,2.26192,2.26245,2.26192,2.26223,144600000.0
2006-01-26 19:58:00,2.26216,2.26235,2.26216,2.26232,105700000.0
2006-01-26 19:59:00,2.26233,2.26235,2.26217,2.26225,136800000.0
2006-01-26 20:00:00,2.26232,2.26266,2.2621,2.2621,60700000.0
2006-01-26 20:01:00,2.26208,2.2631,2.26208,2.26285,74500000.0
2006-01-26 20:02:00,2.26256,2.26256,2.26209,2.26228,26400000.0
2006-01-26 20:03:00,2.2623,2.26241,2.26214,2.26235,62300000.0
2006-01-26 20:04:00,2.26237,2.26237,2.26171,2.26186,22800000.0
2006-01-26 20:05:00,2.26193,2.26224,2.26192,2.26202,44300000.0
2006-01-26 20:06:00,2.26203,2.26275,2.26203,2.26267,30500000.0
2006-01-26 20:07:00,2.263,2.26305,2.26277,2.26299,40000000.0
2006-01-26 20:08:00,2.26287,2.26365,2.26196,2.26216,106800000.0
2006-01-26 20:09:00,2.26172,2.26172,2.2611,2.26137,34800000.0
2006-01-26 20:10:00,2.26152,2.26191,2.26141,2.26189,26400000.0
2006-01-26 20:11:00,2.26178,2.26205,2.26171,2.2618,52400000.0
2006-01-26 20:12:00,2.26195,2.26239,2.26183,2.26232,195099999.0
2006-01-26 20:13:00,2.26226,2.26226,2.26192,2.26194,169800000.0
2006-01-26 20:14:00,2.26188,2.26188,2.26143,2.26163,75400000.0
2006-01-26 20:15:00,2.26174,2.26205,2.26144,2.26162,220100000.0
2006-01-26 20:16:00,2.26158,2.26188,2.26144,2.26186,142600000.0
2006-01-26 20:17:00,2.26202,2.26215,2.2619,2.26202,26900000.0
2006-01-26 20:18:00,2.26209,2.26214,2.26157,2.2617,92900000.0
2006-01-26 20:19:00,2.26165,2.26199,2.26159,2.26199,155200000.0
2006-01-26 20:20:00,2.262,2.2621,2.26168,2.26188,251100000.0
2006-01-26 20:21:00,2.26173,2.26188,2.26161,2.26187,93800000.0
2006-01-26 20:22:00,2.26186,2.26186,2.26154,2.26154,100700000.0
2006-01-26 20:23:00,2.26155,2.26167,2.26145,2.26166,162500000.0
2006-01-26 20:24:00,2.26154,2.26154,2.2613,2.26135,58600001.0
2006-01-26 20:25:00,2.26132,2.26167,2.26121,2.26135,193099999.0
2006-01-26 20:26:00,2.2615,2.26164,2.2614,2.2614,128100000.0
2006-01-26 20:27:00,2.26125,2.26139,2.26105,2.26139,129100000.0
2006-01-26 20:28:00,2.26136,2.26147,2.26106,2.26122,213499999.0
2006-01-26 20:29:00,2.26129,2.26131,2.26066,2.26066,169100001.0
2006-01-26 20:30:00,2.26055,2.26095,2.26052,2.26088,335400000.0
2006-01-26 20:31:00,2.26106,2.26123,2.26097,2.26107,181800000.0
2006-01-26 20:32:00,2.26112,2.26114,2.26077,2.26091,389300000.0
2006-01-26 20:33:00,2.26084,2.26117,2.26082,2.26112,96700000.0
2006-01-26 20:34:00,2.2612,2.26129,2.2611,2.26112,64200000.0
2006-01-26 20:35:00,2.26097,2.26103,2.26075,2.26075,49900000.0
2006-01-26 20:36:00,2.26069,2.26088,2.26055,2.26088,65700000.0
2006-01-26 20:37:00,2.26082,2.26113,2.26069,2.26109,151100000.0
2006-01-26 20:38:00,2.26125,2.2617,2.26117,2.26142,170800000.0
2006-01-26 20:39:00,2.26141,2.2615,2.26126,2.2615,145200000.0
2006-01-26 20:40:00,2.26157,2.26157,2.26119,2.26119,174700000.0
2006-01-26 20:41:00,2.26119,2.26119,2.26071,2.26071,128300000.0
2006-01-26 20:42:00,2.26073,2.26103,2.26073,2.26078,75000000.0
2006-01-26 20:43:00,2.26083,2.26101,2.26076,2.26076,86700000.0
2006-01-26 20:44:00,2.26078,2.2609,2.26051,2.26051,213900000.0
2006-01-26 20:45:00,2.26065,2.26114,2.26054,2.26095,49100000.0
2006-01-26 20:46:00,2.26098,2.26135,2.26098,2.26128,29900000.0
2006-01-26 20:47:00,2.26133,2.26145,2.26115,2.26115,167500000.0
2006-01-26 20:48:00,2.26103,2.26124,2.26102,2.2611,211000000.0
2006-01-26 20:49:00,2.26104,2.26104,2.26075,2.26075,145500000.0
2006-01-26 20:50:00,2.26073,2.2611,2.26073,2.2608,156999999.0
2006-01-26 20:51:00,2.26083,2.26127,2.26083,2.26117,83900000.0
2006-01-26 20:52:00,2.26122,2.2616,2.26122,2.26129,188400000.0
2006-01-26 20:53:00,2.2613,2.26152,2.26122,2.26139,219200000.0
2006-01-26 20:54:00,2.26149,2.26161,2.26131,2.26142,157400000.0
2006-01-26 20:55:00,2.26134,2.26144,2.26134,2.26141,32400000.0
2006-01-26 20:56:00,2.26138,2.26148,2.2611,2.26112,233700000.0
2006-01-26 20:57:00,2.26117,2.26145,2.26116,2.26123,339000000.0
2006-01-26 20:58:00,2.26119,2.26126,2.261,2.26111,205500000.0
2006-01-26 20:59:00,2.26122,2.26143,2.26105,2.26141,213600000.0
2006-01-26 21:00:00,2.2615,2.26151,2.26124,2.26124,303400000.0
2006-01-26 21:01:00,2.26125,2.2614,2.2612,2.26135,303800000.0
2006-01-26 21:02:00,2.26132,2.26132,2.26115,2.26122,92500000.0
2006-01-26 21:03:00,2.26128,2.26141,2.26124,2.26135,107100000.0
2006-01-26 21:04:00,2.26134,2.26142,2.2612,2.2612,54900000.0
2006-01-26 21:05:00,2.2612,2.26161,2.2612,2.26143,58500000.0
2006-01-26 21:06:00,2.26143,2.26151,2.26113,2.26113,59000000.0
2006-01-26 21:07:00,2.26104,2.26106,2.26089,2.26099,44500000.0
2006-01-26 21:08:00,2.26103,2.26134,2.26101,2.26134,45100000.0
2006-01-26 21:09:00,2.26145,2.2615,2.26105,2.26105,28000000.0
2006-01-26 21:10:00,2.26123,2.26147,2.26117,2.26133,92300000.0
2006-01-26 21:11:00,2.26127,2.26156,2.26112,2.26112,117900000.0
2006-01-26 21:12:00,2.26111,2.26149,2.26111,2.26149,48900000.0
2006-01-26 21:13:00,2.26149,2.26217,2.26149,2.2618,118799999.0
2006-01-26 21:14:00,2.26191,2.26191,2.26028,2.26095,132900000.0
2006-01-26 21:15:00,2.26079,2.26108,2.26046,2.26103,176900000.0
2006-01-26 21:16:00,2.26108,2.26108,2.26008,2.26027,94000000.0
2006-01-26 21:17:00,2.26013,2.26013,2.25944,2.25972,165700000.0
2006-01-26 21:18:00,2.25985,2.26013,2.25955,2.26013,171099998.0
2006-01-26 21:19:00,2.26027,2.26079,2.26021,2.26079,82600000.0
2006-01-26 21:20:00,2.26087,2.26087,2.2604,2.26043,214300000.0
2006-01-26 21:21:00,2.2604,2.26085,2.2604,2.26057,243700000.0
2006-01-26 21:22:00,2.26076,2.26105,2.26068,2.26068,168000000.0
2006-01-26 21:23:00,2.26076,2.26096,2.26049,2.26053,106700000.0
2006-01-26 21:24:00,2.26044,2.26044,2.26023,2.26043,62000000.0
2006-01-26 21:25:00,2.26043,2.26058,2.26034,2.26055,60400000.0
2006-01-26 21:26:00,2.26057,2.26062,2.26047,2.26062,36000000.0
2006-01-26 21:27:00,2.26058,2.26058,2.26018,2.26042,82900000.0
2006-01-26 21:28:00,2.26035,2.26049,2.2602,2.26029,84600000.0
2006-01-26 21:29:00,2.26034,2.26048,2.26031,2.26032,70400000.0
2006-01-26 21:30:00,2.26046,2.26046,2.25985,2.2599,31600000.0
2006-01-26 21:31:00,2.25993,2.26007,2.25972,2.25995,29700000.0
2006-01-26 21:32:00,2.25991,2.26047,2.25976,2.26047,178600000.0
2006-01-26 21:33:00,2.26038,2.26046,2.25988,2.26,86500000.0
2006-01-26 21:34:00,2.26013,2.26048,2.25999,2.26013,130400000.0
2006-01-26 21:35:00,2.2601,2.26023,2.25992,2.25992,55400000.0
2006-01-26 21:36:00,2.25978,2.25978,2.25968,2.25968,10000000.0
2006-01-26 21:37:00,2.25966,2.26018,2.25966,2.26018,84700000.0
2006-01-26 21:38:00,2.26018,2.26023,2.26004,2.26016,49900000.0
2006-01-26 21:39:00,2.25999,2.25999,2.25975,2.25975,17500000.0
2006-01-26 21:40:00,2.2599,2.26004,2.2599,2.26001,23800000.0
2006-01-26 21:41:00,2.25995,2.26013,2.25994,2.26008,28900000.0
2006-01-26 21:42:00,2.26005,2.26011,2.25989,2.26002,74300000.0
2006-01-26 21:43:00,2.25992,2.25992,2.2597,2.2597,90800000.0
2006-01-26 21:44:00,2.25981,2.26,2.25971,2.25975,125800000.0
2006-01-26 21:45:00,2.25982,2.25996,2.25972,2.25972,98100000.0
2006-01-26 21:46:00,2.25988,2.26012,2.25985,2.26001,90400000.0
2006-01-26 21:47:00,2.26002,2.26038,2.26,2.2603,110500000.0
2006-01-26 21:48:00,2.26029,2.26029,2.26011,2.26012,36900000.0
2006-01-26 21:49:00,2.26016,2.26027,2.26003,2.26027,76000000.0
2006-01-26 21:50:00,2.26037,2.26052,2.26025,2.26052,45700000.0
2006-01-26 21:51:00,2.26058,2.26065,2.2605,2.2605,29400000.0
2006-01-26 21:52:00,2.2604,2.26082,2.2604,2.26065,148799999.0
2006-01-26 21:53:00,2.26062,2.26062,2.26007,2.26007,51200000.0
2006-01-26 21:54:00,2.26009,2.26025,2.26009,2.26019,32600000.0
2006-01-26 21:55:00,2.26024,2.26028,2.26001,2.26001,62300000.0
2006-01-26 21:56:00,2.25998,2.26004,2.25975,2.25993,56500000.0
2006-01-26 21:57:00,2.2598,2.2598,2.25955,2.25966,41700000.0
2006-01-26 21:58:00,2.25969,2.25974,2.25936,2.25949,53200000.0
2006-01-26 21:59:00,2.25959,2.2599,2.25955,2.25973,170900000.0
2006-01-26 22:00:00,2.25969,2.25969,2.25938,2.25938,87100000.0
2006-01-26 22:01:00,2.25947,2.2595,2.2592,2.25941,43200000.0
2006-01-26 22:02:00,2.25929,2.25941,2.25887,2.25897,97800000.0
2006-01-26 22:03:00,2.25896,2.25912,2.25883,2.25912,43400000.0
2006-01-26 22:04:00,2.25918,2.25918,2.25901,2.25906,73600000.0
2006-01-26 22:05:00,2.259,2.25909,2.25882,2.25886,85700000.0
2006-01-26 22:06:00,2.25916,2.2596,2.25916,2.25934,25200000.0
2006-01-26 22:07:00,2.25932,2.25936,2.25924,2.25936,16500000.0
2006-01-26 22:08:00,2.25933,2.25933,2.25921,2.25922,16500000.0
2006-01-26 22:09:00,2.2592,2.25927,2.25911,2.25911,38500000.0
2006-01-26 22:10:00,2.2592,2.25925,2.25915,2.25922,40200000.0
2006-01-26 22:11:00,2.25926,2.25931,2.2592,2.25923,30600000.0
2006-01-26 22:12:00,2.25928,2.25937,2.25922,2.25925,82799999.0
2006-01-26 22:13:00,2.25924,2.25938,2.25918,2.25938,26600000.0
2006-01-26 22:14:00,2.25946,2.25955,2.25945,2.25945,28400000.0
2006-01-26 22:15:00,2.25928,2.25958,2.25919,2.25937,134100000.0
2006-01-26 22:16:00,2.25938,2.25968,2.25925,2.25925,134800000.0
2006-01-26 22:17:00,2.2593,2.25934,2.25918,2.25918,9800000.0
2006-01-26 22:18:00,2.25924,2.25933,2.25912,2.25912,27500000.0
2006-01-26 22:19:00,2.25902,2.25903,2.25885,2.25896,29000000.0
2006-01-26 22:20:00,2.25895,2.25896,2.25876,2.25876,29300000.0
2006-01-26 22:21:00,2.25881,2.2589,2.25879,2.25887,42500000.0
2006-01-26 22:22:00,2.2588,2.25888,2.25866,2.25875,86700000.0
2006-01-26 22:23:00,2.25877,2.25924,2.25877,2.25924,76900000.0
2006-01-26 22:24:00,2.25934,2.25962,2.25932,2.25962,21000000.0
2006-01-26 22:25:00,2.25975,2.25975,2.25933,2.25944,82899999.0
2006-01-26 22:26:00,2.25938,2.25955,2.25938,2.25955,32400000.0
2006-01-26 22:27:00,2.25936,2.25936,2.2592,2.25921,30100000.0
2006-01-26 22:28:00,2.25927,2.25957,2.25926,2.25957,61900002.0
2006-01-26 22:29:00,2.25954,2.2596,2.25941,2.25941,142000001.0
2006-01-26 22:30:00,2.25931,2.25952,2.25925,2.25941,95800000.0
2006-01-26 22:31:00,2.25942,2.25943,2.25931,2.2594,46400000.0
2006-01-26 22:32:00,2.25953,2.25965,2.25949,2.25953,35900000.0
2006-01-26 22:33:00,2.25958,2.25981,2.25958,2.25979,60000000.0
2006-01-26 22:34:00,2.25985,2.26003,2.25982,2.26003,74700000.0
2006-01-26 22:35:00,2.2601,2.2601,2.25985,2.25987,29000000.0
2006-01-26 22:36:00,2.25992,2.26002,2.25992,2.25996,42800000.0
2006-01-26 22:37:00,2.25997,2.26008,2.25997,2.26008,34700000.0
2006-01-26 22:38:00,2.26014,2.26014,2.25975,2.25975,37800000.0
2006-01-26 22:39:00,2.25955,2.25974,2.25955,2.25974,20000000.0
2006-01-26 22:40:00,2.25982,2.26005,2.2598,2.25995,28100000.0
2006-01-26 22:41:00,2.25982,2.25983,2.25969,2.25972,34700000.0
2006-01-26 22:42:00,2.2598,2.25983,2.25966,2.25966,56200000.0
2006-01-26 22:43:00,2.25979,2.26004,2.25972,2.25976,147500000.0
2006-01-26 22:44:00,2.25974,2.25987,2.25967,2.25967,54900000.0
2006-01-26 22:45:00,2.25961,2.25961,2.25929,2.2593,43500000.0
2006-01-26 22:46:00,2.25937,2.25959,2.25937,2.25958,124200001.0
2006-01-26 22:47:00,2.25965,2.25965,2.2595,2.25961,45700000.0
2006-01-26 22:48:00,2.25959,2.25965,2.25954,2.25962,78900000.0
2006-01-26 22:49:00,2.25967,2.25983,2.25956,2.25981,67800000.0
2006-01-26 22:50:00,2.25976,2.25976,2.25969,2.25969,12600000.0
2006-01-26 22:51:00,2.25965,2.25982,2.25957,2.25967,75000000.0
2006-01-26 22:52:00,2.25962,2.25977,2.25962,2.2597,55300000.0
2006-01-26 22:53:00,2.25964,2.25998,2.25964,2.25978,50400000.0
2006-01-26 22:54:00,2.2598,2.25985,2.25978,2.25985,57100000.0
2006-01-26 22:55:00,2.25972,2.25972,2.25937,2.25937,60700000.0
2006-01-26 22:56:00,2.25933,2.25933,2.25912,2.25925,45100000.0
2006-01-26 22:57:00,2.25918,2.25922,2.25898,2.25921,32700000.0
2006-01-26 22:58:00,2.25894,2.25904,2.25862,2.25862,45000000.0
2006-01-26 22:59:00,2.25863,2.25885,2.25863,2.25883,20800000.0
2006-01-26 23:00:00,2.25886,2.25898,2.25876,2.25881,28500000.0
2006-01-26 23:01:00,2.25886,2.25915,2.25881,2.25903,45400001.0
2006-01-26 23:02:00,2.25903,2.25903,2.25864,2.2588,37700000.0
2006-01-26 23:03:00,2.25862,2.25888,2.25856,2.25856,29600000.0
2006-01-26 23:04:00,2.2586,2.2586,2.2586,2.2586,7000000.0
2006-01-26 23:05:00,2.25864,2.25864,2.25836,2.25842,22500000.0
2006-01-26 23:06:00,2.25848,2.25862,2.25848,2.25862,12500000.0
2006-01-26 23:07:00,2.25859,2.25877,2.25857,2.25877,40400000.0
2006-01-26 23:08:00,2.25882,2.25883,2.25863,2.25863,12000000.0
2006-01-26 23:09:00,2.25864,2.25875,2.25852,2.25875,29400000.0
2006-01-26 23:10:00,2.25869,2.25892,2.25869,2.25879,43500000.0
2006-01-26 23:11:00,2.25885,2.25897,2.25882,2.25884,23300000.0
2006-01-26 23:12:00,2.25885,2.25893,2.2587,2.25873,19000000.0
2006-01-26 23:13:00,2.25879,2.25891,2.25879,2.25883,21000000.0
2006-01-26 23:14:00,2.25875,2.25901,2.25874,2.25892,25400000.0
2006-01-26 23:15:00,2.25897,2.25916,2.25897,2.25904,32600000.0
2006-01-26 23:16:00,2.25903,2.25903,2.25892,2.25892,7000000.0
2006-01-26 23:17:00,2.25882,2.25889,2.25877,2.25877,25700000.0
2006-01-26 23:18:00,2.25901,2.25903,2.25901,2.25901,7900000.0
2006-01-26 23:19:00,2.2592,2.25944,2.25918,2.25936,70700000.0
2006-01-26 23:20:00,2.25947,2.25947,2.25926,2.25932,43799999.0
2006-01-26 23:21:00,2.25931,2.25931,2.25923,2.25923,16200000.0
2006-01-26 23:22:00,2.2594,2.2594,2.25927,2.2593,25200000.0
2006-01-26 23:23:00,2.25928,2.2593,2.25914,2.25922,17200000.0
2006-01-26 23:24:00,2.25918,2.2593,2.25917,2.2593,16700000.0
2006-01-26 23:25:00,2.2594,2.25955,2.25928,2.25955,43500000.0
2006-01-26 23:26:00,2.25962,2.25965,2.25955,2.25958,32200000.0
2006-01-26 23:27:00,2.25961,2.25963,2.25961,2.25961,25300000.0
2006-01-26 23:28:00,2.25974,2.26001,2.25974,2.25991,29100000.0
2006-01-26 23:29:00,2.25991,2.26025,2.25991,2.26018,49200000.0
2006-01-26 23:30:00,2.26018,2.26018,2.25998,2.25998,43500000.0
2006-01-26 23:31:00,2.26007,2.26041,2.25998,2.26041,30200000.0
2006-01-26 23:32:00,2.26033,2.26033,2.25984,2.25994,16800000.0
2006-01-26 23:33:00,2.25989,2.25993,2.2598,2.25988,58300000.0
2006-01-26 23:34:00,2.25996,2.26022,2.25992,2.26016,46400000.0
2006-01-26 23:35:00,2.26017,2.26033,2.26007,2.26012,59000000.0
2006-01-26 23:36:00,2.26005,2.2602,2.26005,2.26018,31800000.0
2006-01-26 23:37:00,2.26002,2.26019,2.26001,2.26001,34500000.0
2006-01-26 23:38:00,2.26006,2.26022,2.25993,2.26,18300000.0
2006-01-26 23:39:00,2.25988,2.25996,2.25968,2.25983,33000000.0
2006-01-26 23:40:00,2.25976,2.26016,2.25976,2.26016,44200000.0
2006-01-26 23:41:00,2.2605,2.26064,2.2605,2.2606,38800000.0
2006-01-26 23:42:00,2.26059,2.26075,2.2604,2.2604,41100000.0
2006-01-26 23:43:00,2.26038,2.26044,2.26038,2.26042,17600000.0
2006-01-26 23:44:00,2.26073,2.26084,2.26066,2.26066,31300000.0
2006-01-26 23:45:00,2.26077,2.26089,2.26077,2.26083,39800000.0
2006-01-26 23:46:00,2.26072,2.26078,2.26056,2.26059,32600000.0
2006-01-26 23:47:00,2.26037,2.26045,2.26028,2.26036,17300000.0
2006-01-26 23:48:00,2.26027,2.26029,2.26017,2.26028,31300000.0
2006-01-26 23:49:00,2.26017,2.2603,2.26017,2.2603,15900000.0
2006-01-26 23:50:00,2.26037,2.26037,2.26006,2.26006,24700000.0
2006-01-26 23:51:00,2.26012,2.26012,2.25993,2.25996,45500000.0
2006-01-26 23:52:00,2.25997,2.26014,2.25996,2.26003,45600000.0
2006-01-26 23:53:00,2.25968,2.26014,2.25968,2.2599,23100000.0
2006-01-26 23:54:00,2.2599,2.2599,2.25973,2.25986,22500000.0
2006-01-26 23:55:00,2.25984,2.26002,2.25983,2.25983,28800001.0
2006-01-26 23:56:00,2.25992,2.25992,2.25957,2.25957,41900000.0
2006-01-26 23:57:00,2.25974,2.25974,2.25943,2.25943,24500000.0
2006-01-26 23:58:00,2.25944,2.25944,2.25916,2.25941,29600000.0
2006-01-26 23:59:00,2.25937,2.2595,2.25932,2.2595,25100000.0
2006-01-27 00:00:00,2.25935,2.25947,2.25935,2.2594,41500000.0
2006-01-27 00:01:00,2.2591,2.2592,2.25778,2.25908,58400000.0
2006-01-27 00:02:00,2.25855,2.25897,2.25786,2.25786,21600000.0
2006-01-27 00:03:00,2.25827,2.25866,2.25786,2.25789,21700000.0
2006-01-27 00:04:00,2.25977,2.25977,2.25799,2.2581,21400000.0
2006-01-27 00:05:00,2.2577,2.25875,2.25768,2.25792,46500000.0
2006-01-27 00:06:00,2.25822,2.25832,2.2576,2.2578,26300000.0
2006-01-27 00:07:00,2.25763,2.25864,2.25754,2.25852,30300000.0
2006-01-27 00:08:00,2.25864,2.25878,2.25769,2.25769,31500000.0
2006-01-27 00:09:00,2.25783,2.25801,2.25758,2.25785,54100000.0
2006-01-27 00:10:00,2.258,2.25817,2.25758,2.2579,34800000.0
2006-01-27 00:11:00,2.25778,2.25792,2.25742,2.25742,22200000.0
2006-01-27 00:12:00,2.25743,2.25781,2.2572,2.2572,42500000.0
2006-01-27 00:13:00,2.2576,2.25813,2.25736,2.25813,38300000.0
2006-01-27 00:14:00,2.25776,2.25797,2.25716,2.25716,48500001.0
2006-01-27 00:15:00,2.2575,2.25883,2.2575,2.25883,23800000.0
2006-01-27 00:16:00,2.25737,2.25846,2.25706,2.25753,30400000.0
2006-01-27 00:17:00,2.25752,2.25792,2.25716,2.25726,34600000.0
2006-01-27 00:18:00,2.2577,2.25771,2.25733,2.25756,28700000.0
2006-01-27 00:19:00,2.25758,2.25792,2.25728,2.2576,45400001.0
2006-01-27 00:20:00,2.25796,2.25796,2.2574,2.25759,64700000.0
2006-01-27 00:21:00,2.25746,2.25801,2.25738,2.25764,46700000.0
2006-01-27 00:22:00,2.25797,2.2584,2.25761,2.25761,42800000.0
2006-01-27 00:23:00,2.25744,2.25757,2.25716,2.25753,42100000.0
2006-01-27 00:24:00,2.2575,2.25752,2.25687,2.25698,35200000.0
2006-01-27 00:25:00,2.25688,2.25732,2.25688,2.25709,23100000.0
2006-01-27 00:26:00,2.2573,2.25773,2.25701,2.25739,32500000.0
2006-01-27 00:27:00,2.25753,2.25793,2.25719,2.25731,27800000.0
2006-01-27 00:28:00,2.25807,2.25813,2.25728,2.25758,25600000.0
2006-01-27 00:29:00,2.2589,2.2589,2.25851,2.25851,13400000.0
2006-01-27 00:30:00,2.25823,2.25872,2.25823,2.25832,23000000.0
2006-01-27 00:31:00,2.25819,2.25858,2.25818,2.25858,40300000.0
2006-01-27 00:32:00,2.25853,2.25881,2.25847,2.2585,36500000.0
2006-01-27 00:33:00,2.25849,2.25863,2.25847,2.25847,14600000.0
2006-01-27 00:34:00,2.25848,2.25871,2.25827,2.25853,37600000.0
2006-01-27 00:35:00,2.25866,2.25873,2.25848,2.25863,42400000.0
2006-01-27 00:36:00,2.25867,2.2587,2.25864,2.2587,18700000.0
2006-01-27 00:37:00,2.25865,2.25865,2.25852,2.25864,25000000.0
2006-01-27 00:38:00,2.25883,2.25889,2.25877,2.25877,42000000.0
2006-01-27 00:39:00,2.25874,2.25889,2.2586,2.25863,18400000.0
2006-01-27 00:40:00,2.25855,2.25862,2.25852,2.25852,34400000.0
2006-01-27 00:41:00,2.25884,2.25896,2.2587,2.25877,23800000.0
2006-01-27 00:42:00,2.25881,2.25883,2.25863,2.25865,33300000.0
2006-01-27 00:43:00,2.25881,2.25881,2.25848,2.2586,17600000.0
2006-01-27 00:44:00,2.25856,2.25872,2.25853,2.25872,40600000.0
2006-01-27 00:45:00,2.2587,2.25877,2.25865,2.25868,11600000.0
2006-01-27 00:46:00,2.25847,2.25873,2.25845,2.25845,41800000.0
2006-01-27 00:47:00,2.25846,2.25877,2.25846,2.25872,38100000.0
2006-01-27 00:48:00,2.25881,2.25892,2.25873,2.25892,15900000.0
2006-01-27 00:49:00,2.25893,2.25903,2.25873,2.25885,34499999.0
2006-01-27 00:50:00,2.259,2.25911,2.25899,2.25903,31100000.0
2006-01-27 00:51:00,2.259,2.25916,2.2589,2.25916,31500000.0
2006-01-27 00:52:00,2.25906,2.2591,2.25896,2.25897,13800000.0
2006-01-27 00:53:00,2.25893,2.25912,2.25891,2.25902,48600000.0
2006-01-27 00:54:00,2.25902,2.25924,2.25895,2.25924,19200000.0
2006-01-27 00:55:00,2.25917,2.25932,2.25909,2.25909,18300000.0
2006-01-27 00:56:00,2.25903,2.25929,2.259,2.25919,16300000.0
2006-01-27 00:57:00,2.25917,2.25938,2.25912,2.25938,33500000.0
2006-01-27 00:58:00,2.2593,2.25954,2.2593,2.25935,16600000.0
2006-01-27 00:59:00,2.25923,2.2593,2.25897,2.2593,36900000.0
2006-01-27 01:00:00,2.25932,2.25965,2.2593,2.25965,35700000.0
2006-01-27 01:01:00,2.2597,2.2597,2.25924,2.25938,32800000.0
2006-01-27 01:02:00,2.2591,2.25948,2.2591,2.25928,20800000.0
2006-01-27 01:03:00,2.25939,2.25945,2.25925,2.2593,28400000.0
2006-01-27 01:04:00,2.25949,2.25972,2.25949,2.25951,32100000.0
2006-01-27 01:05:00,2.25972,2.25972,2.2595,2.25954,27000000.0
2006-01-27 01:06:00,2.25944,2.25944,2.25933,2.25939,31800000.0
2006-01-27 01:07:00,2.25932,2.25956,2.25929,2.25942,28700000.0
2006-01-27 01:08:00,2.25929,2.25933,2.25927,2.25933,19600000.0
2006-01-27 01:09:00,2.25942,2.25961,2.25933,2.25933,23000000.0
2006-01-27 01:10:00,2.25948,2.25964,2.25945,2.25951,37200000.0
2006-01-27 01:11:00,2.25937,2.25954,2.25931,2.25936,27600000.0
2006-01-27 01:12:00,2.25944,2.25974,2.25944,2.25947,45200000.0
2006-01-27 01:13:00,2.2593,2.25937,2.2593,2.25937,13700000.0
2006-01-27 01:14:00,2.25932,2.25938,2.25925,2.25925,41200000.0
2006-01-27 01:15:00,2.25938,2.25955,2.25926,2.25926,21600000.0
2006-01-27 01:16:00,2.25943,2.25943,2.25921,2.25921,29500000.0
2006-01-27 01:17:00,2.25927,2.25952,2.25925,2.25939,17500000.0
2006-01-27 01:18:00,2.25942,2.25947,2.2593,2.25944,33000000.0
2006-01-27 01:19:00,2.25943,2.25959,2.25943,2.25947,27800000.0
2006-01-27 01:20:00,2.25949,2.26008,2.25939,2.25939,47900000.0
2006-01-27 01:21:00,2.25928,2.25978,2.25924,2.25946,44100000.0
2006-01-27 01:22:00,2.25945,2.25959,2.25938,2.25942,25100000.0
2006-01-27 01:23:00,2.25932,2.25948,2.2593,2.25947,30400000.0
2006-01-27 01:24:00,2.25942,2.25951,2.25941,2.25945,29300000.0
2006-01-27 01:25:00,2.25954,2.25954,2.25939,2.25941,10500000.0
2006-01-27 01:26:00,2.25937,2.25945,2.25933,2.25935,22000000.0
2006-01-27 01:27:00,2.25942,2.25984,2.25942,2.2595,56600000.0
2006-01-27 01:28:00,2.25941,2.25973,2.25941,2.25952,43600000.0
2006-01-27 01:29:00,2.25955,2.25971,2.25945,2.25969,42200000.0
2006-01-27 01:30:00,2.25979,2.25982,2.25954,2.25967,24800000.0
2006-01-27 01:31:00,2.25956,2.2597,2.25947,2.2597,39200000.0
2006-01-27 01:32:00,2.25967,2.25967,2.25949,2.25949,11800000.0
2006-01-27 01:33:00,2.25946,2.25956,2.25944,2.25955,38100000.0
2006-01-27 01:34:00,2.25959,2.26014,2.25959,2.2599,62200000.0
2006-01-27 01:35:00,2.25976,2.25976,2.2593,2.25934,17600000.0
2006-01-27 01:36:00,2.25903,2.25953,2.25872,2.2594,33800000.0
2006-01-27 01:37:00,2.25933,2.25946,2.25921,2.25921,33800000.0
2006-01-27 01:38:00,2.2593,2.25935,2.25925,2.25935,28900000.0
2006-01-27 01:39:00,2.2593,2.25945,2.25923,2.25923,68200000.0
2006-01-27 01:40:00,2.25988,2.26101,2.25988,2.2609,25200000.0
2006-01-27 01:41:00,2.26085,2.26085,2.26036,2.26054,45700000.0
2006-01-27 01:42:00,2.26051,2.26064,2.26019,2.2604,40600000.0
2006-01-27 01:43:00,2.2604,2.26051,2.26025,2.26025,34300000.0
2006-01-27 01:44:00,2.26025,2.26025,2.25981,2.25989,31000000.0
2006-01-27 01:45:00,2.25983,2.25996,2.25983,2.25992,21100000.0
2006-01-27 01:46:00,2.25986,2.26027,2.25986,2.26022,23800000.0
2006-01-27 01:47:00,2.2602,2.26035,2.2602,2.26035,33500000.0
2006-01-27 01:48:00,2.26037,2.26037,2.26007,2.2601,47800000.0
2006-01-27 01:49:00,2.26009,2.26009,2.25999,2.26002,26100000.0
2006-01-27 01:50:00,2.25993,2.26012,2.25985,2.2599,22500000.0
2006-01-27 01:51:00,2.26002,2.26015,2.25996,2.25996,24700000.0
2006-01-27 01:52:00,2.25991,2.2601,2.25984,2.25984,52700000.0
2006-01-27 01:53:00,2.25976,2.26016,2.25976,2.26016,65400000.0
2006-01-27 01:54:00,2.26015,2.2603,2.26007,2.26007,32200000.0
2006-01-27 01:55:00,2.26009,2.26024,2.26001,2.26001,16300000.0
2006-01-27 01:56:00,2.25983,2.2599,2.25977,2.25982,21600000.0
2006-01-27 01:57:00,2.25999,2.26005,2.25984,2.25992,37900000.0
2006-01-27 01:58:00,2.25987,2.25989,2.2598,2.25981,25400000.0
2006-01-27 01:59:00,2.25979,2.26017,2.25979,2.26012,25600000.0
2006-01-27 02:00:00,2.26025,2.26036,2.26021,2.26036,39100000.0
2006-01-27 02:01:00,2.26007,2.26022,2.25995,2.26016,27600000.0
2006-01-27 02:02:00,2.26015,2.26015,2.25996,2.26001,36500000.0
2006-01-27 02:03:00,2.26,2.26011,2.25986,2.25986,32800000.0
2006-01-27 02:04:00,2.25979,2.25988,2.2597,2.2597,29100000.0
2006-01-27 02:05:00,2.25976,2.2602,2.25976,2.26017,43400000.0
2006-01-27 02:06:00,2.26005,2.26026,2.26003,2.26017,23200000.0
2006-01-27 02:07:00,2.26008,2.26021,2.25995,2.26002,67900000.0
2006-01-27 02:08:00,2.26002,2.26025,2.26002,2.26015,29000000.0
2006-01-27 02:09:00,2.26017,2.26023,2.25999,2.25999,30200000.0
2006-01-27 02:10:00,2.26004,2.26004,2.2598,2.25994,37300000.0
2006-01-27 02:11:00,2.25996,2.26034,2.25996,2.26031,20500000.0
2006-01-27 02:12:00,2.26033,2.26052,2.26033,2.26047,30300000.0
2006-01-27 02:13:00,2.26027,2.26058,2.26017,2.26042,46100000.0
2006-01-27 02:14:00,2.26028,2.26028,2.26007,2.26007,18200000.0
2006-01-27 02:15:00,2.25987,2.26006,2.25978,2.25992,45200000.0
2006-01-27 02:16:00,2.25988,2.26045,2.25988,2.26034,40700000.0
2006-01-27 02:17:00,2.26038,2.26057,2.26038,2.26054,14400000.0
2006-01-27 02:18:00,2.26052,2.26067,2.26037,2.26059,42100000.0
2006-01-27 02:19:00,2.26046,2.26059,2.26037,2.26037,15500000.0
2006-01-27 02:20:00,2.26044,2.2605,2.26042,2.26047,35400000.0
2006-01-27 02:21:00,2.26042,2.26042,2.2603,2.2603,22400000.0
2006-01-27 02:22:00,2.26035,2.2605,2.26026,2.2605,39300000.0
2006-01-27 02:23:00,2.26043,2.26043,2.26022,2.26022,50300000.0
2006-01-27 02:24:00,2.26017,2.26017,2.25982,2.25988,18200000.0
2006-01-27 02:25:00,2.25995,2.26033,2.25986,2.26018,36000000.0
2006-01-27 02:26:00,2.26039,2.26049,2.26029,2.26048,34900000.0
2006-01-27 02:27:00,2.26029,2.2607,2.26023,2.2607,45300000.0
2006-01-27 02:28:00,2.26052,2.26052,2.26,2.26,28400000.0
2006-01-27 02:29:00,2.26011,2.26025,2.26008,2.26008,24300000.0
2006-01-27 02:30:00,2.26014,2.26035,2.26013,2.26013,19600000.0
2006-01-27 02:31:00,2.2601,2.26047,2.25975,2.25976,40400000.0
2006-01-27 02:32:00,2.25936,2.25959,2.25882,2.25882,38600000.0
2006-01-27 02:33:00,2.25856,2.25856,2.25827,2.25837,24100000.0
2006-01-27 02:34:00,2.25842,2.25846,2.25827,2.25843,26200000.0
2006-01-27 02:35:00,2.25843,2.25851,2.25831,2.25836,31600000.0
2006-01-27 02:36:00,2.25855,2.25855,2.25827,2.25831,33100000.0
2006-01-27 02:37:00,2.25826,2.2585,2.25818,2.25823,40200000.0
2006-01-27 02:38:00,2.25824,2.25851,2.25824,2.25833,32900000.0
2006-01-27 02:39:00,2.25836,2.25836,2.25814,2.25822,28600000.0
2006-01-27 02:40:00,2.25801,2.25849,2.25788,2.25849,43100000.0
2006-01-27 02:41:00,2.2585,2.25867,2.25848,2.25848,31200000.0
2006-01-27 02:42:00,2.25836,2.25861,2.25836,2.25861,24000000.0
2006-01-27 02:43:00,2.25866,2.25868,2.25859,2.25867,22700000.0
2006-01-27 02:44:00,2.25868,2.25868,2.25838,2.25845,20900000.0
2006-01-27 02:45:00,2.25849,2.25855,2.25822,2.25822,27600000.0
2006-01-27 02:46:00,2.25815,2.25816,2.25805,2.25816,35800000.0
2006-01-27 02:47:00,2.25833,2.25862,2.25833,2.25862,8800000.0
2006-01-27 02:48:00,2.25858,2.25858,2.25807,2.25811,32400000.0
2006-01-27 02:49:00,2.2582,2.25841,2.2582,2.25828,60600000.0
2006-01-27 02:50:00,2.25822,2.25834,2.25822,2.25833,38800000.0
2006-01-27 02:51:00,2.2583,2.25859,2.25819,2.25859,36100000.0
2006-01-27 02:52:00,2.25871,2.25871,2.25836,2.2586,38800000.0
2006-01-27 02:53:00,2.25868,2.25883,2.25842,2.25863,21600000.0
2006-01-27 02:54:00,2.25865,2.2587,2.25839,2.25839,20500000.0
2006-01-27 02:55:00,2.2584,2.25871,2.2584,2.2587,23700000.0
2006-01-27 02:56:00,2.25887,2.2591,2.25874,2.25897,31900000.0
2006-01-27 02:57:00,2.25909,2.25924,2.25908,2.25912,48000000.0
2006-01-27 02:58:00,2.25915,2.25928,2.25913,2.25913,20900000.0
2006-01-27 02:59:00,2.25927,2.25928,2.25912,2.25913,40200000.0
2006-01-27 03:00:00,2.259,2.25933,2.259,2.25919,55000000.0
2006-01-27 03:01:00,2.25932,2.25957,2.25924,2.25953,51100000.0
2006-01-27 03:02:00,2.25949,2.25955,2.25938,2.25938,27500000.0
2006-01-27 03:03:00,2.25932,2.25949,2.25904,2.25936,28400000.0
2006-01-27 03:04:00,2.2595,2.25952,2.25909,2.25932,33900000.0
2006-01-27 03:05:00,2.25907,2.25942,2.25904,2.25939,15300000.0
2006-01-27 03:06:00,2.25923,2.25923,2.25903,2.2592,45000000.0
2006-01-27 03:07:00,2.25932,2.25932,2.25887,2.25909,23900000.0
2006-01-27 03:08:00,2.25919,2.25932,2.25904,2.25932,32700000.0
2006-01-27 03:09:00,2.25917,2.25931,2.25908,2.25928,35600000.0
2006-01-27 03:10:00,2.25948,2.25948,2.25923,2.25923,23600000.0
2006-01-27 03:11:00,2.25928,2.25928,2.2591,2.25921,21000000.0
2006-01-27 03:12:00,2.25932,2.25945,2.25921,2.25921,22900000.0
2006-01-27 03:13:00,2.25919,2.25945,2.25919,2.25945,15900000.0
2006-01-27 03:14:00,2.25949,2.25949,2.25934,2.25939,21000000.0
2006-01-27 03:15:00,2.25946,2.25956,2.25939,2.25939,25500000.0
2006-01-27 03:16:00,2.25957,2.25968,2.25949,2.25952,28100000.0
2006-01-27 03:17:00,2.25948,2.2598,2.25944,2.25968,30600000.0
2006-01-27 03:18:00,2.25975,2.25975,2.25952,2.25953,8900000.0
2006-01-27 03:19:00,2.25962,2.25962,2.25943,2.25943,11200000.0
2006-01-27 03:20:00,2.25947,2.25953,2.2594,2.25942,21400000.0
2006-01-27 03:21:00,2.25932,2.25963,2.25924,2.25924,34700000.0
2006-01-27 03:22:00,2.25922,2.25946,2.25922,2.2593,33900000.0
2006-01-27 03:23:00,2.25936,2.25941,2.25928,2.25937,32200000.0
2006-01-27 03:24:00,2.2595,2.2595,2.25935,2.25945,19600000.0
2006-01-27 03:25:00,2.25943,2.25944,2.2594,2.25944,19200000.0
2006-01-27 03:26:00,2.25948,2.2598,2.25948,2.2598,40200000.0
2006-01-27 03:27:00,2.25984,2.25991,2.25969,2.25977,47900000.0
2006-01-27 03:28:00,2.25979,2.25979,2.25926,2.25935,27000000.0
2006-01-27 03:29:00,2.25934,2.25976,2.25926,2.25957,31800000.0
2006-01-27 03:30:00,2.2595,2.25978,2.25937,2.25941,16600000.0
2006-01-27 03:31:00,2.25919,2.25948,2.25919,2.25931,36400000.0
2006-01-27 03:32:00,2.25924,2.25943,2.25915,2.25943,38300001.0
2006-01-27 03:33:00,2.2596,2.26001,2.25957,2.25977,54599999.0
2006-01-27 03:34:00,2.25953,2.2597,2.25942,2.25957,26200000.0
2006-01-27 03:35:00,2.25974,2.25995,2.25961,2.25995,32400000.0
2006-01-27 03:36:00,2.25994,2.26003,2.25967,2.25967,51300000.0
2006-01-27 03:37:00,2.25969,2.25982,2.25953,2.25959,23800000.0
2006-01-27 03:38:00,2.25959,2.25986,2.2594,2.25943,21800000.0
2006-01-27 03:39:00,2.25936,2.25944,2.25936,2.25944,19800000.0
2006-01-27 03:40:00,2.25964,2.25989,2.25955,2.25988,22200000.0
2006-01-27 03:41:00,2.25982,2.25982,2.25952,2.25952,10400000.0
2006-01-27 03:42:00,2.25964,2.26028,2.25964,2.26028,35100000.0
2006-01-27 03:43:00,2.26023,2.26054,2.26017,2.26025,38900000.0
2006-01-27 03:44:00,2.26015,2.26046,2.26015,2.26034,46000000.0
2006-01-27 03:45:00,2.26032,2.26046,2.26009,2.26013,53200000.0
2006-01-27 03:46:00,2.26003,2.26034,2.26003,2.26013,30500000.0
2006-01-27 03:47:00,2.2601,2.2601,2.2601,2.2601,2400000.0
2006-01-27 03:48:00,2.26024,2.26024,2.26011,2.26024,25300000.0
2006-01-27 03:49:00,2.26027,2.26039,2.26027,2.26039,27200000.0
2006-01-27 03:50:00,2.26054,2.26067,2.26054,2.26058,28400000.0
2006-01-27 03:51:00,2.26074,2.26074,2.26044,2.26044,47400001.0
2006-01-27 03:52:00,2.26029,2.26058,2.26029,2.26039,33000000.0
2006-01-27 03:53:00,2.26033,2.26045,2.26032,2.26035,29800000.0
2006-01-27 03:54:00,2.2604,2.26057,2.26038,2.26044,30900000.0
2006-01-27 03:55:00,2.26047,2.26047,2.26026,2.26032,39800000.0
2006-01-27 03:56:00,2.26029,2.26047,2.26029,2.26032,16400000.0
2006-01-27 03:57:00,2.26049,2.26049,2.26044,2.26044,12200000.0
2006-01-27 03:58:00,2.2605,2.2605,2.26041,2.2605,21900000.0
2006-01-27 03:59:00,2.26039,2.26041,2.26029,2.26038,14400000.0
2006-01-27 04:00:00,2.26035,2.26042,2.26035,2.26042,18400000.0
2006-01-27 04:01:00,2.26035,2.26057,2.26035,2.26042,17400000.0
2006-01-27 04:02:00,2.26044,2.26068,2.26044,2.26044,41000000.0
2006-01-27 04:03:00,2.26047,2.26053,2.26017,2.26017,14400000.0
2006-01-27 04:04:00,2.26012,2.26022,2.26012,2.26022,27700000.0
2006-01-27 04:05:00,2.26006,2.26006,2.25989,2.26,23500000.0
2006-01-27 04:06:00,2.26004,2.26004,2.25981,2.25985,59300000.0
2006-01-27 04:07:00,2.25995,2.26005,2.25992,2.26002,42500000.0
2006-01-27 04:08:00,2.2601,2.26034,2.2601,2.2602,9600000.0
2006-01-27 04:09:00,2.26036,2.26036,2.26024,2.26024,11200000.0
2006-01-27 04:10:00,2.26014,2.26028,2.26004,2.26008,28800000.0
2006-01-27 04:11:00,2.25997,2.26027,2.25997,2.26014,44000000.0
2006-01-27 04:12:00,2.26004,2.26053,2.26004,2.26053,26600000.0
2006-01-27 04:13:00,2.26034,2.26036,2.26019,2.26025,28900000.0
2006-01-27 04:14:00,2.26003,2.26007,2.26003,2.26007,6800000.0
2006-01-27 04:15:00,2.25971,2.26,2.25969,2.26,22700000.0
2006-01-27 04:16:00,2.26,2.26022,2.25996,2.25996,41100000.0
2006-01-27 04:17:00,2.25991,2.25993,2.25965,2.25968,26000000.0
2006-01-27 04:18:00,2.2599,2.2599,2.25973,2.25976,31900000.0
2006-01-27 04:19:00,2.25983,2.25992,2.25968,2.25987,34900000.0
2006-01-27 04:20:00,2.25979,2.25987,2.25957,2.25978,39900000.0
2006-01-27 04:21:00,2.25992,2.26008,2.25958,2.2598,41300000.0
2006-01-27 04:22:00,2.25971,2.26006,2.25971,2.26006,4500000.0
2006-01-27 04:23:00,2.26004,2.26004,2.25973,2.26004,27000000.0
2006-01-27 04:24:00,2.2599,2.26011,2.25971,2.25971,34400000.0
2006-01-27 04:25:00,2.25985,2.25996,2.25952,2.25965,52900000.0
2006-01-27 04:26:00,2.25978,2.25978,2.25961,2.2597,32900000.0
2006-01-27 04:27:00,2.25964,2.2599,2.25964,2.25965,40500000.0
2006-01-27 04:28:00,2.25968,2.25982,2.25968,2.25977,12800000.0
2006-01-27 04:29:00,2.25989,2.25989,2.25958,2.25965,38800000.0
2006-01-27 04:30:00,2.25961,2.25975,2.2596,2.2596,55600000.0
2006-01-27 04:31:00,2.25957,2.25973,2.25957,2.25973,7200000.0
2006-01-27 04:32:00,2.25964,2.25964,2.2596,2.25961,28500000.0
2006-01-27 04:33:00,2.25958,2.25981,2.25958,2.25969,19800000.0
2006-01-27 04:34:00,2.25963,2.25968,2.25955,2.25968,46900000.0
2006-01-27 04:35:00,2.2597,2.25984,2.2595,2.25976,27600000.0
2006-01-27 04:36:00,2.25964,2.25964,2.2593,2.2593,18200000.0
2006-01-27 04:37:00,2.25907,2.25923,2.25902,2.2591,28900000.0
2006-01-27 04:38:00,2.25902,2.25919,2.25902,2.2591,40300000.0
2006-01-27 04:39:00,2.25901,2.25919,2.25895,2.25908,33400000.0
2006-01-27 04:40:00,2.25909,2.2593,2.25905,2.25924,37600000.0
2006-01-27 04:41:00,2.25924,2.25956,2.25924,2.25956,32600000.0
2006-01-27 04:42:00,2.25953,2.25963,2.25948,2.25963,34100000.0
2006-01-27 04:43:00,2.25988,2.25988,2.25972,2.25972,14000000.0
2006-01-27 04:44:00,2.25964,2.25981,2.25963,2.25972,19100000.0
2006-01-27 04:45:00,2.2596,2.25992,2.25957,2.25982,38200000.0
2006-01-27 04:46:00,2.25975,2.26013,2.25975,2.26009,22200000.0
2006-01-27 04:47:00,2.26003,2.26022,2.26003,2.2602,29500000.0
2006-01-27 04:48:00,2.26031,2.26039,2.26022,2.26022,26000000.0
2006-01-27 04:49:00,2.26033,2.26037,2.26024,2.26026,38400000.0
2006-01-27 04:50:00,2.26039,2.26058,2.26037,2.26037,19100000.0
2006-01-27 04:51:00,2.2603,2.26045,2.26021,2.26045,27600000.0
2006-01-27 04:52:00,2.26053,2.26075,2.26046,2.26059,53900000.0
2006-01-27 04:53:00,2.26079,2.26079,2.26056,2.26062,41600000.0
2006-01-27 04:54:00,2.26057,2.26091,2.26057,2.2609,11400000.0
2006-01-27 04:55:00,2.26125,2.26135,2.26088,2.26108,44500000.0
2006-01-27 04:56:00,2.26087,2.26087,2.26042,2.26042,17500000.0
2006-01-27 04:57:00,2.26029,2.26059,2.26029,2.26048,54000001.0
2006-01-27 04:58:00,2.26051,2.26062,2.26044,2.26044,18600000.0
2006-01-27 04:59:00,2.26038,2.26057,2.26027,2.26053,22600000.0
2006-01-27 05:00:00,2.2605,2.26085,2.26037,2.26042,70900001.0
2006-01-27 05:01:00,2.2605,2.26067,2.26035,2.26051,23000000.0
2006-01-27 05:02:00,2.26036,2.26047,2.26023,2.26047,33400000.0
2006-01-27 05:03:00,2.26044,2.26044,2.2602,2.26027,35200000.0
2006-01-27 05:04:00,2.26015,2.26025,2.26015,2.26025,8400000.0
2006-01-27 05:05:00,2.26027,2.26031,2.26025,2.26029,27700000.0
2006-01-27 05:06:00,2.2603,2.2603,2.26027,2.26027,7300000.0
2006-01-27 05:07:00,2.26026,2.26026,2.26015,2.26015,23400000.0
2006-01-27 05:08:00,2.26024,2.26026,2.2601,2.26017,44500000.0
2006-01-27 05:09:00,2.26015,2.2602,2.26015,2.2602,22400000.0
2006-01-27 05:10:00,2.26015,2.26032,2.26011,2.26023,26100000.0
2006-01-27 05:11:00,2.26027,2.26035,2.26025,2.26025,44400000.0
2006-01-27 05:12:00,2.26025,2.26027,2.26,2.26016,34400000.0
2006-01-27 05:13:00,2.26004,2.26004,2.2596,2.25975,46500000.0
2006-01-27 05:14:00,2.25974,2.25978,2.2596,2.25964,35200000.0
2006-01-27 05:15:00,2.25964,2.25964,2.25961,2.25961,6400000.0
2006-01-27 05:16:00,2.25931,2.25947,2.25931,2.2594,35700000.0
2006-01-27 05:17:00,2.25941,2.25959,2.25941,2.25945,31100000.0
2006-01-27 05:18:00,2.2594,2.25951,2.25924,2.25945,22200000.0
2006-01-27 05:19:00,2.25949,2.2597,2.25925,2.2597,49100000.0
2006-01-27 05:20:00,2.25958,2.25971,2.25951,2.25968,33200000.0
2006-01-27 05:21:00,2.25963,2.25976,2.25963,2.25976,26400000.0
2006-01-27 05:22:00,2.25974,2.25993,2.25974,2.25986,22700000.0
2006-01-27 05:23:00,2.25992,2.2601,2.25986,2.25997,21700000.0
2006-01-27 05:24:00,2.2598,2.25982,2.25973,2.25977,15200000.0
2006-01-27 05:25:00,2.2598,2.25983,2.2595,2.2595,24000000.0
2006-01-27 05:26:00,2.25956,2.25968,2.2595,2.25967,33000000.0
2006-01-27 05:27:00,2.25965,2.25973,2.25954,2.25973,55100000.0
2006-01-27 05:28:00,2.25962,2.25963,2.25947,2.2596,23200000.0
2006-01-27 05:29:00,2.25968,2.25992,2.25961,2.25972,45000000.0
2006-01-27 05:30:00,2.25983,2.25987,2.25963,2.25963,30600000.0
2006-01-27 05:31:00,2.25953,2.25971,2.25953,2.25966,16100000.0
2006-01-27 05:32:00,2.25973,2.25993,2.25973,2.25978,31500000.0
2006-01-27 05:33:00,2.25994,2.26004,2.25994,2.26004,40900000.0
2006-01-27 05:34:00,2.25996,2.26011,2.2599,2.2599,17800000.0
2006-01-27 05:35:00,2.25996,2.25998,2.25967,2.25969,34200000.0
2006-01-27 05:36:00,2.25955,2.25977,2.25955,2.25968,28700000.0
2006-01-27 05:37:00,2.2598,2.25997,2.25978,2.25978,20400000.0
2006-01-27 05:38:00,2.25985,2.25985,2.25975,2.25982,13100000.0
2006-01-27 05:39:00,2.25976,2.26007,2.25976,2.25977,58700001.0
2006-01-27 05:40:00,2.25959,2.25983,2.25959,2.2597,34600000.0
2006-01-27 05:41:00,2.25969,2.25977,2.25964,2.25964,25700000.0
2006-01-27 05:42:00,2.25952,2.25955,2.25935,2.25937,49000000.0
2006-01-27 05:43:00,2.25915,2.25915,2.25902,2.25914,29600000.0
2006-01-27 05:44:00,2.25917,2.25986,2.25916,2.25986,45899999.0
2006-01-27 05:45:00,2.25989,2.26022,2.25975,2.26022,30900000.0
2006-01-27 05:46:00,2.26026,2.26044,2.26012,2.26012,19000000.0
2006-01-27 05:47:00,2.25998,2.2601,2.25987,2.26008,47300000.0
2006-01-27 05:48:00,2.25994,2.25994,2.25966,2.25978,35400000.0
2006-01-27 05:49:00,2.25973,2.25993,2.25959,2.25993,26400000.0
2006-01-27 05:50:00,2.25991,2.25991,2.2596,2.25977,24200000.0
2006-01-27 05:51:00,2.25977,2.25996,2.25976,2.25976,21700000.0
2006-01-27 05:52:00,2.25992,2.25998,2.25992,2.25998,4000000.0
2006-01-27 05:53:00,2.25992,2.26004,2.25981,2.25992,34300000.0
2006-01-27 05:54:00,2.25984,2.2599,2.25977,2.25978,36600000.0
2006-01-27 05:55:00,2.2597,2.25974,2.2595,2.25974,35500000.0
2006-01-27 05:56:00,2.25982,2.25985,2.25967,2.25967,27900001.0
2006-01-27 05:57:00,2.25962,2.25997,2.25962,2.25972,32800000.0
2006-01-27 05:58:00,2.25949,2.25968,2.25939,2.25939,27100000.0
2006-01-27 05:59:00,2.25943,2.2596,2.25942,2.25951,43800000.0
2006-01-27 06:00:00,2.25934,2.25948,2.25928,2.2594,33000000.0
2006-01-27 06:01:00,2.25958,2.2598,2.25939,2.2598,20500000.0
2006-01-27 06:02:00,2.25999,2.26026,2.25999,2.26013,17100000.0
2006-01-27 06:03:00,2.26012,2.26024,2.26006,2.26006,29700000.0
2006-01-27 06:04:00,2.25993,2.25993,2.25987,2.25987,13200000.0
2006-01-27 06:05:00,2.25974,2.25985,2.25974,2.25982,19400000.0
2006-01-27 06:06:00,2.25988,2.26009,2.25981,2.25984,44500000.0
2006-01-27 06:07:00,2.25976,2.25992,2.25976,2.25979,37300000.0
2006-01-27 06:08:00,2.2599,2.25992,2.25966,2.25978,29400000.0
2006-01-27 06:09:00,2.25987,2.26002,2.25979,2.2599,38300000.0
2006-01-27 06:10:00,2.25982,2.25985,2.25963,2.25971,30500000.0
2006-01-27 06:11:00,2.25968,2.25973,2.25958,2.25958,8700000.0
2006-01-27 06:12:00,2.25954,2.2597,2.25954,2.25966,47000000.0
2006-01-27 06:13:00,2.25959,2.25973,2.25958,2.25973,23000000.0
2006-01-27 06:14:00,2.25968,2.25978,2.2596,2.2596,30700000.0
2006-01-27 06:15:00,2.25967,2.25973,2.25947,2.25947,25600000.0
2006-01-27 06:16:00,2.25972,2.25983,2.25962,2.25983,14600000.0
2006-01-27 06:17:00,2.25978,2.25999,2.25971,2.25981,37400000.0
2006-01-27 06:18:00,2.25988,2.25989,2.25969,2.25985,34900000.0
2006-01-27 06:19:00,2.25992,2.26009,2.2599,2.25995,33600000.0
2006-01-27 06:20:00,2.2599,2.26,2.25989,2.25999,23200000.0
2006-01-27 06:21:00,2.26002,2.26011,2.25993,2.26011,23200000.0
2006-01-27 06:22:00,2.26001,2.26014,2.25988,2.26014,35100000.0
2006-01-27 06:23:00,2.26018,2.26023,2.26001,2.26001,26100000.0
2006-01-27 06:24:00,2.26009,2.26018,2.2597,2.2597,13100000.0
2006-01-27 06:25:00,2.25952,2.25967,2.25928,2.25928,29600000.0
2006-01-27 06:26:00,2.25939,2.25949,2.25938,2.25938,25600000.0
2006-01-27 06:27:00,2.25941,2.25941,2.25931,2.25938,39100000.0
2006-01-27 06:28:00,2.25939,2.25961,2.25924,2.25951,20400000.0
2006-01-27 06:29:00,2.25933,2.25962,2.25922,2.25922,44300000.0
2006-01-27 06:30:00,2.25931,2.25938,2.25918,2.25918,49700000.0
2006-01-27 06:31:00,2.25906,2.25919,2.25883,2.25898,48100000.0
2006-01-27 06:32:00,2.25892,2.25892,2.25848,2.25872,41300000.0
2006-01-27 06:33:00,2.25863,2.25863,2.25835,2.25836,31900000.0
2006-01-27 06:34:00,2.25849,2.25859,2.25824,2.25824,28500000.0
2006-01-27 06:35:00,2.25815,2.25825,2.25803,2.25815,25300000.0
2006-01-27 06:36:00,2.25798,2.25839,2.25798,2.25824,45400001.0
2006-01-27 06:37:00,2.25825,2.25833,2.25816,2.25816,14000000.0
2006-01-27 06:38:00,2.25812,2.25829,2.25793,2.25793,45400000.0
2006-01-27 06:39:00,2.25807,2.25814,2.25777,2.25777,20400000.0
2006-01-27 06:40:00,2.25784,2.25793,2.25784,2.2579,21400000.0
2006-01-27 06:41:00,2.25788,2.25788,2.25767,2.25772,16000000.0
2006-01-27 06:42:00,2.25793,2.25793,2.25775,2.25781,24500000.0
2006-01-27 06:43:00,2.25797,2.25805,2.25792,2.25805,29600000.0
2006-01-27 06:44:00,2.2581,2.25826,2.2581,2.2582,26600000.0
2006-01-27 06:45:00,2.25819,2.2587,2.25819,2.2584,40600000.0
2006-01-27 06:46:00,2.25821,2.25844,2.2582,2.25835,72799999.0
2006-01-27 06:47:00,2.25828,2.25842,2.25821,2.25821,22900000.0
2006-01-27 06:48:00,2.25831,2.25885,2.25831,2.25885,43100000.0
2006-01-27 06:49:00,2.259,2.25945,2.259,2.25934,32900000.0
2006-01-27 06:50:00,2.2591,2.25924,2.25902,2.25917,22500000.0
2006-01-27 06:51:00,2.25928,2.25928,2.25883,2.25888,23300000.0
2006-01-27 06:52:00,2.25885,2.25897,2.25883,2.25895,27100000.0
2006-01-27 06:53:00,2.25878,2.25878,2.25865,2.25865,15700000.0
2006-01-27 06:54:00,2.2586,2.25875,2.25859,2.25875,40400000.0
2006-01-27 06:55:00,2.25877,2.25877,2.25853,2.25853,31800000.0
2006-01-27 06:56:00,2.2586,2.2586,2.2584,2.2584,24800000.0
2006-01-27 06:57:00,2.25843,2.2587,2.2584,2.25853,22400000.0
2006-01-27 06:58:00,2.25849,2.25866,2.25829,2.25829,32100000.0
2006-01-27 06:59:00,2.25832,2.25856,2.25832,2.25856,6400000.0
2006-01-27 07:00:00,2.25851,2.25868,2.25835,2.25839,30000000.0
2006-01-27 07:01:00,2.25844,2.25862,2.25844,2.25861,33700000.0
2006-01-27 07:02:00,2.25859,2.25872,2.25859,2.25872,19200000.0
2006-01-27 07:03:00,2.25857,2.2587,2.25857,2.2587,8800000.0
2006-01-27 07:04:00,2.25861,2.25871,2.25841,2.25845,45700000.0
2006-01-27 07:05:00,2.25865,2.25881,2.25861,2.25861,28800000.0
2006-01-27 07:06:00,2.25853,2.2588,2.25853,2.25869,37300000.0
2006-01-27 07:07:00,2.25856,2.25893,2.25849,2.25876,27700000.0
2006-01-27 07:08:00,2.25847,2.25847,2.25845,2.25845,6800000.0
2006-01-27 07:09:00,2.25845,2.25887,2.25845,2.25887,19700000.0
2006-01-27 07:10:00,2.25865,2.25869,2.25849,2.25859,30400000.0
2006-01-27 07:11:00,2.25857,2.25888,2.25857,2.25884,25300000.0
2006-01-27 07:12:00,2.25882,2.25882,2.25871,2.25874,27400000.0
2006-01-27 07:13:00,2.25865,2.25871,2.2586,2.25869,64099998.0
2006-01-27 07:14:00,2.25859,2.25879,2.25859,2.25866,26000000.0
2006-01-27 07:15:00,2.25888,2.25899,2.25868,2.25868,36200000.0
2006-01-27 07:16:00,2.2587,2.25872,2.25865,2.25872,13600000.0
2006-01-27 07:17:00,2.25853,2.25869,2.25853,2.25861,32400000.0
2006-01-27 07:18:00,2.25875,2.25898,2.25875,2.25878,32400000.0
2006-01-27 07:19:00,2.25871,2.25892,2.25866,2.25892,24000000.0
2006-01-27 07:20:00,2.2589,2.25903,2.2588,2.25891,37600000.0
2006-01-27 07:21:00,2.25893,2.25929,2.25893,2.25929,25000000.0
2006-01-27 07:22:00,2.25916,2.2592,2.25905,2.2592,18700000.0
2006-01-27 07:23:00,2.25916,2.2595,2.25915,2.2593,39400000.0
2006-01-27 07:24:00,2.25958,2.25969,2.25948,2.25969,49800000.0
2006-01-27 07:25:00,2.25974,2.26002,2.25974,2.25992,31800000.0
2006-01-27 07:26:00,2.25982,2.26005,2.2598,2.25993,35200001.0
2006-01-27 07:27:00,2.25979,2.25979,2.25967,2.25968,6800000.0
2006-01-27 07:28:00,2.2596,2.25976,2.25943,2.25947,16000000.0
2006-01-27 07:29:00,2.25953,2.25966,2.25941,2.25953,46200000.0
2006-01-27 07:30:00,2.25959,2.25971,2.25955,2.25967,32900000.0
2006-01-27 07:31:00,2.25972,2.2599,2.25955,2.2599,20300000.0
2006-01-27 07:32:00,2.25991,2.26012,2.25987,2.26004,59500000.0
2006-01-27 07:33:00,2.26008,2.26016,2.25967,2.25982,28200000.0
2006-01-27 07:34:00,2.25963,2.25994,2.25963,2.25965,33800000.0
2006-01-27 07:35:00,2.25977,2.25999,2.25977,2.25996,11100000.0
2006-01-27 07:36:00,2.26006,2.26009,2.25984,2.2599,32400000.0
2006-01-27 07:37:00,2.25978,2.25983,2.25972,2.25983,15200000.0
2006-01-27 07:38:00,2.26014,2.26044,2.26014,2.26044,24500000.0
2006-01-27 07:39:00,2.26018,2.26037,2.26009,2.26037,31400000.0
2006-01-27 07:40:00,2.26029,2.26036,2.26022,2.26022,30500000.0
2006-01-27 07:41:00,2.26052,2.26068,2.26052,2.26068,4800000.0
2006-01-27 07:42:00,2.2607,2.2607,2.26018,2.26018,17200000.0
2006-01-27 07:43:00,2.26013,2.26095,2.26013,2.26095,31300000.0
2006-01-27 07:44:00,2.26101,2.26115,2.26083,2.26093,24300000.0
2006-01-27 07:45:00,2.26084,2.26084,2.25996,2.25996,56400000.0
2006-01-27 07:46:00,2.25986,2.25986,2.25957,2.25982,60900000.0
2006-01-27 07:47:00,2.25985,2.25985,2.25949,2.25967,25300000.0
2006-01-27 07:48:00,2.25982,2.2599,2.25967,2.25976,18300000.0
2006-01-27 07:49:00,2.25982,2.25992,2.25979,2.25985,27400000.0
2006-01-27 07:50:00,2.25999,2.2601,2.2599,2.2599,27900000.0
2006-01-27 07:51:00,2.25988,2.26011,2.25985,2.25996,25600000.0
2006-01-27 07:52:00,2.26012,2.26022,2.25991,2.26001,34900000.0
2006-01-27 07:53:00,2.25999,2.26008,2.25996,2.26003,41900000.0
2006-01-27 07:54:00,2.25988,2.26018,2.25984,2.26003,21200000.0
2006-01-27 07:55:00,2.25977,2.26014,2.25944,2.26008,28800000.0
2006-01-27 07:56:00,2.26019,2.2604,2.26013,2.26022,31500000.0
2006-01-27 07:57:00,2.26016,2.26023,2.26001,2.26006,46400000.0
2006-01-27 07:58:00,2.26012,2.26012,2.2586,2.2586,26000000.0
2006-01-27 07:59:00,2.25845,2.25855,2.25817,2.25827,46900000.0
2006-01-27 08:00:00,2.2584,2.25844,2.25743,2.25743,30600000.0
2006-01-27 08:01:00,2.25713,2.2575,2.25702,2.25735,47900000.0
2006-01-27 08:02:00,2.25751,2.25809,2.25751,2.25803,20600000.0
2006-01-27 08:03:00,2.25789,2.25814,2.25775,2.25786,25600000.0
2006-01-27 08:04:00,2.25751,2.25765,2.2574,2.25742,33700000.0
2006-01-27 08:05:00,2.25735,2.25774,2.25732,2.25732,41300000.0
2006-01-27 08:06:00,2.25713,2.25743,2.25711,2.2573,58900000.0
2006-01-27 08:07:00,2.25725,2.25725,2.25695,2.25708,22400000.0
2006-01-27 08:08:00,2.2572,2.25734,2.25702,2.25702,22500000.0
2006-01-27 08:09:00,2.25691,2.25707,2.25675,2.25701,32800000.0
2006-01-27 08:10:00,2.25705,2.25755,2.25696,2.25755,23200000.0
2006-01-27 08:11:00,2.2576,2.25796,2.2576,2.25775,62700000.0
2006-01-27 08:12:00,2.25767,2.25772,2.25758,2.25771,15500000.0
2006-01-27 08:13:00,2.25778,2.25839,2.25763,2.25826,34700000.0
2006-01-27 08:14:00,2.25846,2.25853,2.25802,2.25802,23600000.0
2006-01-27 08:15:00,2.25804,2.25846,2.25783,2.25846,19100000.0
2006-01-27 08:16:00,2.25856,2.25856,2.25836,2.25836,15900000.0
2006-01-27 08:17:00,2.25858,2.25887,2.25858,2.25884,22200000.0
2006-01-27 08:18:00,2.25891,2.25897,2.25867,2.25892,24800000.0
2006-01-27 08:19:00,2.25898,2.25898,2.25858,2.2587,14200000.0
2006-01-27 08:20:00,2.25848,2.25861,2.25841,2.25841,30400000.0
2006-01-27 08:21:00,2.25827,2.25835,2.25826,2.25835,38400000.0
2006-01-27 08:22:00,2.25832,2.25858,2.25832,2.25846,22200000.0
2006-01-27 08:23:00,2.25859,2.25872,2.25826,2.25848,30300000.0
2006-01-27 08:24:00,2.25848,2.25865,2.25842,2.25845,34500000.0
2006-01-27 08:25:00,2.25861,2.25861,2.25836,2.25836,28400000.0
2006-01-27 08:26:00,2.25844,2.25861,2.25833,2.25861,23900000.0
2006-01-27 08:27:00,2.25876,2.25896,2.25869,2.25896,26600000.0
2006-01-27 08:28:00,2.25907,2.2592,2.25905,2.25906,44100000.0
2006-01-27 08:29:00,2.25896,2.25896,2.25872,2.25885,26100000.0
2006-01-27 08:30:00,2.25875,2.25902,2.25872,2.25883,57799999.0
2006-01-27 08:31:00,2.25894,2.25899,2.25865,2.25882,47200000.0
2006-01-27 08:32:00,2.25896,2.25935,2.25896,2.25928,20800000.0
2006-01-27 08:33:00,2.25941,2.25962,2.25937,2.25949,46500000.0
2006-01-27 08:34:00,2.25952,2.25958,2.25937,2.25938,49100000.0
2006-01-27 08:35:00,2.25946,2.25973,2.25946,2.25954,22600000.0
2006-01-27 08:36:00,2.25967,2.26013,2.25967,2.26013,33900000.0
2006-01-27 08:37:00,2.26007,2.26007,2.25959,2.25959,12000000.0
2006-01-27 08:38:00,2.25931,2.25966,2.25901,2.25966,11200000.0
2006-01-27 08:39:00,2.25996,2.26009,2.25968,2.25968,37500000.0
2006-01-27 08:40:00,2.25935,2.25935,2.25904,2.2592,21400000.0
2006-01-27 08:41:00,2.25901,2.25909,2.25896,2.25908,24900000.0
2006-01-27 08:42:00,2.25896,2.25903,2.25878,2.25893,22000000.0
2006-01-27 08:43:00,2.25893,2.25903,2.25892,2.25893,39300000.0
2006-01-27 08:44:00,2.25881,2.25881,2.2586,2.25871,24600000.0
2006-01-27 08:45:00,2.25867,2.25871,2.25854,2.25871,37800000.0
2006-01-27 08:46:00,2.25872,2.25901,2.25872,2.25887,29200000.0
2006-01-27 08:47:00,2.25892,2.25892,2.2585,2.25877,41300000.0
2006-01-27 08:48:00,2.2587,2.25898,2.2587,2.25898,24500000.0
2006-01-27 08:49:00,2.25911,2.25957,2.259,2.25957,32400000.0
2006-01-27 08:50:00,2.25955,2.26015,2.25954,2.26015,39100000.0
2006-01-27 08:51:00,2.26013,2.26036,2.26013,2.26022,31700000.0
2006-01-27 08:52:00,2.26027,2.26037,2.25978,2.25978,34300000.0
2006-01-27 08:53:00,2.25975,2.25999,2.25968,2.25989,45500000.0
2006-01-27 08:54:00,2.25989,2.26004,2.25985,2.25985,30800000.0
2006-01-27 08:55:00,2.25991,2.2601,2.2598,2.2601,28400000.0
2006-01-27 08:56:00,2.26014,2.26033,2.25984,2.25987,35100000.0
2006-01-27 08:57:00,2.25984,2.26025,2.25984,2.2601,47399999.0
2006-01-27 08:58:00,2.2601,2.2601,2.25974,2.25974,33200000.0
2006-01-27 08:59:00,2.25968,2.25983,2.25966,2.2597,38700000.0
2006-01-27 09:00:00,2.25967,2.25986,2.2595,2.25977,26600000.0
2006-01-27 09:01:00,2.2599,2.2599,2.25945,2.25945,25400000.0
2006-01-27 09:02:00,2.25949,2.25972,2.25946,2.25955,40100001.0
2006-01-27 09:03:00,2.25949,2.25949,2.25936,2.25936,26300000.0
2006-01-27 09:04:00,2.25945,2.25946,2.25929,2.25941,23600000.0
2006-01-27 09:05:00,2.25944,2.25966,2.25944,2.25954,21400000.0
2006-01-27 09:06:00,2.25955,2.2599,2.25955,2.25969,31000000.0
2006-01-27 09:07:00,2.25966,2.25992,2.25955,2.25992,19600000.0
2006-01-27 09:08:00,2.25998,2.25998,2.25972,2.25972,31400000.0
2006-01-27 09:09:00,2.25966,2.25979,2.25933,2.25933,20500000.0
2006-01-27 09:10:00,2.25934,2.25951,2.25934,2.25951,7000000.0
2006-01-27 09:11:00,2.25973,2.2599,2.25941,2.25941,33800000.0
2006-01-27 09:12:00,2.25915,2.25941,2.25902,2.25938,28300000.0
2006-01-27 09:13:00,2.25949,2.25949,2.25913,2.25913,19700000.0
2006-01-27 09:14:00,2.25908,2.25932,2.25895,2.259,45900000.0
2006-01-27 09:15:00,2.25889,2.25894,2.2586,2.2586,29700000.0
2006-01-27 09:16:00,2.25863,2.25992,2.25863,2.25992,39100000.0
2006-01-27 09:17:00,2.25989,2.25989,2.25956,2.25967,40900000.0
2006-01-27 09:18:00,2.25977,2.26021,2.25977,2.25993,31600000.0
2006-01-27 09:19:00,2.25984,2.26003,2.25983,2.2599,23000000.0
2006-01-27 09:20:00,2.25985,2.25993,2.25971,2.25971,46800000.0
2006-01-27 09:21:00,2.25992,2.26,2.25958,2.2596,15800000.0
2006-01-27 09:22:00,2.25976,2.25993,2.25955,2.25991,51400000.0
2006-01-27 09:23:00,2.25997,2.26017,2.25994,2.26017,44900000.0
2006-01-27 09:24:00,2.26007,2.26014,2.26001,2.26001,32400000.0
2006-01-27 09:25:00,2.25971,2.26048,2.25969,2.26048,23200000.0
2006-01-27 09:26:00,2.2607,2.26077,2.26062,2.26067,23400000.0
2006-01-27 09:27:00,2.26076,2.26085,2.26045,2.26062,31600000.0
2006-01-27 09:28:00,2.26075,2.26082,2.26022,2.26022,39400000.0
2006-01-27 09:29:00,2.25981,2.25981,2.25956,2.25968,30000000.0
2006-01-27 09:30:00,2.25958,2.25993,2.25958,2.25969,46200000.0
2006-01-27 09:31:00,2.2598,2.25989,2.25976,2.25976,32200000.0
2006-01-27 09:32:00,2.2598,2.26,2.25978,2.25987,53200000.0
2006-01-27 09:33:00,2.25983,2.25988,2.25964,2.25979,41600000.0
2006-01-27 09:34:00,2.25993,2.26016,2.25993,2.26007,49100000.0
2006-01-27 09:35:00,2.25993,2.25997,2.25974,2.25986,18800000.0
2006-01-27 09:36:00,2.25995,2.25995,2.25968,2.25968,38300000.0
2006-01-27 09:37:00,2.25974,2.25998,2.25974,2.25998,24000000.0
2006-01-27 09:38:00,2.26003,2.26003,2.2596,2.25977,15900000.0
2006-01-27 09:39:00,2.25954,2.25959,2.25917,2.25917,42400000.0
2006-01-27 09:40:00,2.25876,2.25876,2.25837,2.2584,24000000.0
2006-01-27 09:41:00,2.25815,2.25817,2.25771,2.25817,22900000.0
2006-01-27 09:42:00,2.25854,2.2589,2.2584,2.2589,21600000.0
2006-01-27 09:43:00,2.25911,2.25911,2.25871,2.25871,21500000.0
2006-01-27 09:44:00,2.25863,2.25901,2.25861,2.25901,35500000.0
2006-01-27 09:45:00,2.25895,2.259,2.25869,2.25869,49200001.0
2006-01-27 09:46:00,2.25872,2.25884,2.25844,2.2587,50699999.0
2006-01-27 09:47:00,2.25864,2.25897,2.25864,2.25897,17800000.0
2006-01-27 09:48:00,2.25915,2.25928,2.25904,2.2591,66600000.0
2006-01-27 09:49:00,2.25913,2.25919,2.25892,2.25895,58300000.0
2006-01-27 09:50:00,2.25905,2.25915,2.25891,2.25894,26800000.0
2006-01-27 09:51:00,2.25914,2.25934,2.25894,2.25927,25600000.0
2006-01-27 09:52:00,2.25929,2.25929,2.2589,2.259,37200000.0
2006-01-27 09:53:00,2.25907,2.25925,2.25907,2.25919,45700000.0
2006-01-27 09:54:00,2.25922,2.25944,2.25905,2.25935,36200000.0
2006-01-27 09:55:00,2.25949,2.25982,2.25949,2.25962,21600000.0
2006-01-27 09:56:00,2.25998,2.25998,2.25973,2.25983,30800000.0
2006-01-27 09:57:00,2.26002,2.26002,2.25979,2.25996,35200000.0
2006-01-27 09:58:00,2.26005,2.26005,2.25963,2.26,26400000.0
2006-01-27 09:59:00,2.26027,2.26027,2.25992,2.25999,35100000.0
2006-01-27 10:00:00,2.26001,2.26033,2.26001,2.2602,37100000.0
2006-01-27 10:01:00,2.26039,2.26039,2.25993,2.25993,36200000.0
2006-01-27 10:02:00,2.25973,2.25973,2.25915,2.25919,16200000.0
2006-01-27 10:03:00,2.25928,2.25959,2.25928,2.25936,28000000.0
2006-01-27 10:04:00,2.25952,2.25952,2.2589,2.2589,40700000.0
2006-01-27 10:05:00,2.25899,2.25903,2.25872,2.25884,60300000.0
2006-01-27 10:06:00,2.25905,2.25914,2.25889,2.259,20400000.0
2006-01-27 10:07:00,2.2593,2.25936,2.25908,2.25918,33800000.0
2006-01-27 10:08:00,2.25923,2.25941,2.2592,2.25926,36900000.0
2006-01-27 10:09:00,2.25919,2.25937,2.25916,2.25929,30000000.0
2006-01-27 10:10:00,2.2593,2.25958,2.25926,2.25932,25600000.0
2006-01-27 10:11:00,2.2593,2.2595,2.2593,2.25946,24600000.0
2006-01-27 10:12:00,2.25946,2.25947,2.25931,2.25939,61500000.0
2006-01-27 10:13:00,2.2591,2.25931,2.25908,2.25931,16800000.0
2006-01-27 10:14:00,2.25933,2.25964,2.25932,2.25941,37500000.0
2006-01-27 10:15:00,2.2596,2.25976,2.25952,2.25976,32400000.0
2006-01-27 10:16:00,2.25981,2.26,2.25981,2.26,51600000.0
2006-01-27 10:17:00,2.26014,2.26039,2.26014,2.26035,30800000.0
2006-01-27 10:18:00,2.26013,2.26022,2.26007,2.26022,25200000.0
2006-01-27 10:19:00,2.25997,2.2601,2.25983,2.2599,43400000.0
2006-01-27 10:20:00,2.25994,2.25996,2.25978,2.25984,19400000.0
2006-01-27 10:21:00,2.25975,2.25999,2.25975,2.25994,61900000.0
2006-01-27 10:22:00,2.25982,2.2601,2.25977,2.2601,53900000.0
2006-01-27 10:23:00,2.26001,2.26001,2.25966,2.25997,47000000.0
2006-01-27 10:24:00,2.25979,2.26012,2.25979,2.25994,25900000.0
2006-01-27 10:25:00,2.25982,2.25991,2.25954,2.25956,47700000.0
2006-01-27 10:26:00,2.25954,2.25969,2.25942,2.25953,19000000.0
2006-01-27 10:27:00,2.25946,2.25963,2.25918,2.25939,44600000.0
2006-01-27 10:28:00,2.25932,2.25943,2.25925,2.25925,31400000.0
2006-01-27 10:29:00,2.2592,2.25937,2.25917,2.25937,31800000.0
2006-01-27 10:30:00,2.25909,2.25909,2.25886,2.25888,22500000.0
2006-01-27 10:31:00,2.2587,2.25895,2.2587,2.25895,24700000.0
2006-01-27 10:32:00,2.25879,2.25894,2.25875,2.25875,52800000.0
2006-01-27 10:33:00,2.25879,2.25921,2.25879,2.25921,43100000.0
2006-01-27 10:34:00,2.25939,2.25962,2.25908,2.25908,22800000.0
2006-01-27 10:35:00,2.25897,2.25906,2.25879,2.25879,17100000.0
2006-01-27 10:36:00,2.25885,2.25903,2.25878,2.25878,21400000.0
2006-01-27 10:37:00,2.25875,2.25883,2.25853,2.25853,60600000.0
2006-01-27 10:38:00,2.25864,2.25864,2.25804,2.25807,16700000.0
2006-01-27 10:39:00,2.25802,2.25866,2.25802,2.25866,22600000.0
2006-01-27 10:40:00,2.2588,2.25906,2.25878,2.25887,34900000.0
2006-01-27 10:41:00,2.25884,2.25907,2.25865,2.25871,42600000.0
2006-01-27 10:42:00,2.25855,2.25876,2.25848,2.25876,34800000.0
2006-01-27 10:43:00,2.25884,2.2595,2.25884,2.2595,20000000.0
2006-01-27 10:44:00,2.25943,2.25963,2.25943,2.25958,39100000.0
2006-01-27 10:45:00,2.25973,2.25988,2.25973,2.25984,27600000.0
2006-01-27 10:46:00,2.25993,2.25994,2.25976,2.25976,55100000.0
2006-01-27 10:47:00,2.25975,2.25979,2.25957,2.25971,58900000.0
2006-01-27 10:48:00,2.25969,2.26014,2.25969,2.26014,34800000.0
2006-01-27 10:49:00,2.26016,2.26037,2.26007,2.26037,19200000.0
2006-01-27 10:50:00,2.2603,2.26059,2.2603,2.26057,37500000.0
2006-01-27 10:51:00,2.2606,2.26076,2.2605,2.26061,23600000.0
2006-01-27 10:52:00,2.26054,2.26054,2.26024,2.26028,29000000.0
2006-01-27 10:53:00,2.26032,2.26043,2.2602,2.2602,23200000.0
2006-01-27 10:54:00,2.26013,2.26021,2.26012,2.26012,26100000.0
2006-01-27 10:55:00,2.26007,2.26007,2.25978,2.26,42800000.0
2006-01-27 10:56:00,2.25981,2.25985,2.25957,2.25973,28300000.0
2006-01-27 10:57:00,2.25952,2.25952,2.25914,2.25933,61000000.0
2006-01-27 10:58:00,2.25932,2.2594,2.25922,2.25935,33300000.0
2006-01-27 10:59:00,2.25944,2.25961,2.25941,2.25953,36300000.0
2006-01-27 11:00:00,2.25946,2.25982,2.25941,2.25971,31200000.0
2006-01-27 11:01:00,2.25959,2.25977,2.25947,2.25962,49000000.0
2006-01-27 11:02:00,2.25968,2.25972,2.25951,2.25956,29700000.0
2006-01-27 11:03:00,2.25983,2.26022,2.25983,2.25998,27300000.0
2006-01-27 11:04:00,2.25979,2.26,2.2597,2.25978,30500000.0
2006-01-27 11:05:00,2.25974,2.2604,2.25973,2.26009,36400000.0
2006-01-27 11:06:00,2.26053,2.26075,2.26047,2.26054,33900000.0
2006-01-27 11:07:00,2.26024,2.26045,2.26021,2.26028,47500000.0
2006-01-27 11:08:00,2.26032,2.26064,2.26029,2.26029,25500000.0
2006-01-27 11:09:00,2.26031,2.26077,2.26031,2.26077,21200000.0
2006-01-27 11:10:00,2.26089,2.26123,2.2608,2.2608,34600000.0
2006-01-27 11:11:00,2.26085,2.26118,2.26085,2.26117,32700000.0
2006-01-27 11:12:00,2.26133,2.26133,2.26108,2.26123,40700000.0
2006-01-27 11:13:00,2.26108,2.26123,2.26092,2.26113,32600000.0
2006-01-27 11:14:00,2.26121,2.26121,2.26075,2.26078,31100000.0
2006-01-27 11:15:00,2.26067,2.26083,2.26059,2.26083,35300000.0
2006-01-27 11:16:00,2.26061,2.26079,2.2606,2.26062,35200000.0
2006-01-27 11:17:00,2.26076,2.26102,2.26076,2.26098,26200000.0
2006-01-27 11:18:00,2.26107,2.26107,2.26086,2.26087,27700000.0
2006-01-27 11:19:00,2.2608,2.26103,2.2608,2.26103,30700000.0
2006-01-27 11:20:00,2.26099,2.26115,2.26084,2.26104,55400000.0
2006-01-27 11:21:00,2.261,2.26121,2.26085,2.26121,37000000.0
2006-01-27 11:22:00,2.26112,2.26112,2.2605,2.26061,50700000.0
2006-01-27 11:23:00,2.26053,2.26066,2.26023,2.26023,35900000.0
2006-01-27 11:24:00,2.26028,2.26037,2.26018,2.26023,34000000.0
2006-01-27 11:25:00,2.26017,2.26027,2.26006,2.26006,38000000.0
2006-01-27 11:26:00,2.26014,2.26038,2.26014,2.26037,45000000.0
2006-01-27 11:27:00,2.26028,2.26028,2.26001,2.26001,29900000.0
2006-01-27 11:28:00,2.26,2.26007,2.25985,2.26007,65399999.0
2006-01-27 11:29:00,2.26016,2.2604,2.26011,2.26011,59700000.0
2006-01-27 11:30:00,2.26012,2.26051,2.26012,2.26049,25300000.0
2006-01-27 11:31:00,2.26041,2.26103,2.26041,2.26089,34800000.0
2006-01-27 11:32:00,2.26097,2.26111,2.26079,2.26079,21600000.0
2006-01-27 11:33:00,2.26066,2.26103,2.26066,2.26103,36800000.0
2006-01-27 11:34:00,2.26095,2.26095,2.26048,2.26066,39600000.0
2006-01-27 11:35:00,2.26066,2.26097,2.26059,2.2608,29500000.0
2006-01-27 11:36:00,2.26094,2.26121,2.26088,2.2611,40500000.0
2006-01-27 11:37:00,2.2609,2.26119,2.26069,2.26105,19200000.0
2006-01-27 11:38:00,2.26078,2.26113,2.26078,2.26097,47500000.0
2006-01-27 11:39:00,2.261,2.2613,2.26094,2.2613,40700000.0
2006-01-27 11:40:00,2.26125,2.26135,2.26114,2.26123,34400000.0
2006-01-27 11:41:00,2.26104,2.26133,2.26104,2.26131,52300000.0
2006-01-27 11:42:00,2.26127,2.26137,2.26106,2.26137,38800000.0
2006-01-27 11:43:00,2.26161,2.26221,2.26161,2.26215,22300000.0
2006-01-27 11:44:00,2.26209,2.26277,2.26209,2.26271,23600000.0
2006-01-27 11:45:00,2.26274,2.26274,2.26244,2.2626,20800000.0
2006-01-27 11:46:00,2.26263,2.26263,2.26207,2.26207,23500000.0
2006-01-27 11:47:00,2.26225,2.26225,2.2621,2.2621,16000000.0
2006-01-27 11:48:00,2.26199,2.26226,2.26191,2.26208,30600000.0
2006-01-27 11:49:00,2.26207,2.26207,2.26175,2.26175,19500000.0
2006-01-27 11:50:00,2.26167,2.26189,2.26167,2.26189,30200000.0
2006-01-27 11:51:00,2.262,2.262,2.26171,2.26186,39200000.0
2006-01-27 11:52:00,2.26196,2.26196,2.26176,2.26193,27800000.0
2006-01-27 11:53:00,2.26193,2.26209,2.26191,2.26198,30100000.0
2006-01-27 11:54:00,2.26195,2.26195,2.26155,2.26167,30300000.0
2006-01-27 11:55:00,2.26156,2.26156,2.26112,2.26112,29800000.0
2006-01-27 11:56:00,2.26111,2.26127,2.26111,2.26116,47700000.0
2006-01-27 11:57:00,2.2613,2.26147,2.26122,2.26147,23200000.0
2006-01-27 11:58:00,2.26166,2.2617,2.26139,2.26149,33800000.0
2006-01-27 11:59:00,2.26163,2.26175,2.26152,2.2616,28800000.0
2006-01-27 12:00:00,2.2615,2.26171,2.26132,2.26132,28800000.0
2006-01-27 12:01:00,2.26129,2.2616,2.26129,2.26138,70000000.0
2006-01-27 12:02:00,2.2611,2.26128,2.26091,2.26098,23500000.0
2006-01-27 12:03:00,2.26083,2.26107,2.26083,2.26107,22400000.0
2006-01-27 12:04:00,2.26108,2.26135,2.26108,2.26135,42400000.0
2006-01-27 12:05:00,2.2615,2.2615,2.26111,2.26118,62400000.0
2006-01-27 12:06:00,2.26133,2.26137,2.26112,2.26137,25900000.0
2006-01-27 12:07:00,2.26137,2.26138,2.26123,2.26123,52800000.0
2006-01-27 12:08:00,2.26122,2.26135,2.26111,2.26116,52200000.0
2006-01-27 12:09:00,2.26121,2.26124,2.26092,2.26109,37700000.0
2006-01-27 12:10:00,2.26115,2.26115,2.26087,2.26087,21300000.0
2006-01-27 12:11:00,2.26083,2.26083,2.26063,2.26063,36599999.0
2006-01-27 12:12:00,2.26061,2.26078,2.26055,2.26078,22000000.0
2006-01-27 12:13:00,2.26064,2.26067,2.26048,2.2606,53900001.0
2006-01-27 12:14:00,2.26067,2.26067,2.26053,2.26062,36900000.0
2006-01-27 12:15:00,2.26066,2.26082,2.26056,2.26066,30800000.0
2006-01-27 12:16:00,2.26064,2.26092,2.26064,2.2608,40700000.0
2006-01-27 12:17:00,2.26092,2.261,2.26079,2.26079,45300000.0
2006-01-27 12:18:00,2.26099,2.2611,2.26074,2.26092,48600000.0
2006-01-27 12:19:00,2.26084,2.26123,2.2608,2.26116,21200000.0
2006-01-27 12:20:00,2.26117,2.26136,2.26117,2.26127,32600000.0
2006-01-27 12:21:00,2.26109,2.26125,2.26106,2.26106,35600000.0
2006-01-27 12:22:00,2.26112,2.26121,2.26104,2.26105,21400000.0
2006-01-27 12:23:00,2.26119,2.26124,2.26099,2.26115,61800000.0
2006-01-27 12:24:00,2.2611,2.26112,2.26098,2.26106,31700000.0
2006-01-27 12:25:00,2.26126,2.26144,2.26123,2.26124,36000000.0
2006-01-27 12:26:00,2.26125,2.26132,2.2611,2.26128,81700001.0
2006-01-27 12:27:00,2.261,2.2612,2.2609,2.26098,51700000.0
2006-01-27 12:28:00,2.26086,2.26155,2.26078,2.26155,44400000.0
2006-01-27 12:29:00,2.26163,2.26163,2.26089,2.26089,48000000.0
2006-01-27 12:30:00,2.26121,2.26308,2.26121,2.26308,44700000.0
2006-01-27 12:31:00,2.26315,2.26327,2.26294,2.26296,22700000.0
2006-01-27 12:32:00,2.26292,2.26343,2.26292,2.26343,51000000.0
2006-01-27 12:33:00,2.26326,2.2634,2.26305,2.26319,43800000.0
2006-01-27 12:34:00,2.26335,2.26394,2.26324,2.26394,40900000.0
2006-01-27 12:35:00,2.26408,2.26467,2.26408,2.26467,42800000.0
2006-01-27 12:36:00,2.26455,2.26471,2.26434,2.26438,28700000.0
2006-01-27 12:37:00,2.26467,2.26487,2.26467,2.26487,28200000.0
2006-01-27 12:38:00,2.26487,2.26502,2.26454,2.26473,58300000.0
2006-01-27 12:39:00,2.26473,2.26495,2.26471,2.26489,32600000.0
2006-01-27 12:40:00,2.26488,2.26509,2.26473,2.26475,66900000.0
2006-01-27 12:41:00,2.26489,2.26548,2.26489,2.26542,59400000.0
2006-01-27 12:42:00,2.26549,2.26583,2.26549,2.26557,47600000.0
2006-01-27 12:43:00,2.26539,2.26543,2.26514,2.26514,16800000.0
2006-01-27 12:44:00,2.26519,2.2652,2.26482,2.26503,38500000.0
2006-01-27 12:45:00,2.26505,2.26525,2.26481,2.26525,34300000.0
2006-01-27 12:46:00,2.26509,2.26621,2.26509,2.26621,38900000.0
2006-01-27 12:47:00,2.26598,2.26656,2.26587,2.26656,54500000.0
2006-01-27 12:48:00,2.26659,2.26681,2.26647,2.26665,31400000.0
2006-01-27 12:49:00,2.2666,2.2666,2.26575,2.26575,32400000.0
2006-01-27 12:50:00,2.26576,2.26618,2.26576,2.26612,32100000.0
2006-01-27 12:51:00,2.26599,2.26629,2.26589,2.26612,33700000.0
2006-01-27 12:52:00,2.26627,2.26652,2.26619,2.26652,44400000.0
2006-01-27 12:53:00,2.26664,2.26698,2.26664,2.2669,33500000.0
2006-01-27 12:54:00,2.26673,2.26683,2.26641,2.26665,33700000.0
2006-01-27 12:55:00,2.26658,2.26669,2.26643,2.26656,42500000.0
2006-01-27 12:56:00,2.26631,2.26665,2.26631,2.2665,44400000.0
2006-01-27 12:57:00,2.26628,2.26628,2.26538,2.26538,42200000.0
2006-01-27 12:58:00,2.26567,2.26581,2.26541,2.26546,43900000.0
2006-01-27 12:59:00,2.2655,2.26631,2.26527,2.26631,38800000.0
2006-01-27 13:00:00,2.26688,2.26745,2.26667,2.26714,79900000.0
2006-01-27 13:01:00,2.26705,2.26713,2.26669,2.26669,44600000.0
2006-01-27 13:02:00,2.26661,2.26661,2.26613,2.26613,31600000.0
2006-01-27 13:03:00,2.266,2.26654,2.266,2.26633,51500000.0
2006-01-27 13:04:00,2.2665,2.26672,2.26642,2.26649,50400000.0
2006-01-27 13:05:00,2.26664,2.26685,2.26644,2.26651,31300000.0
2006-01-27 13:06:00,2.26663,2.26678,2.26656,2.26674,33000000.0
2006-01-27 13:07:00,2.2665,2.26656,2.26557,2.26557,46700000.0
2006-01-27 13:08:00,2.2656,2.26579,2.26513,2.26513,15800000.0
2006-01-27 13:09:00,2.2648,2.26683,2.2648,2.26659,32300000.0
2006-01-27 13:10:00,2.26601,2.26638,2.266,2.26616,44400000.0
2006-01-27 13:11:00,2.26628,2.26628,2.26575,2.26596,48300000.0
2006-01-27 13:12:00,2.26609,2.26635,2.26609,2.26619,47600000.0
2006-01-27 13:13:00,2.26626,2.26647,2.26589,2.26589,36200000.0
2006-01-27 13:14:00,2.26573,2.2659,2.26567,2.2659,51499999.0
2006-01-27 13:15:00,2.26578,2.26601,2.2657,2.26586,48600000.0
2006-01-27 13:16:00,2.26586,2.2661,2.26559,2.26559,40800000.0
2006-01-27 13:17:00,2.26557,2.26558,2.26522,2.26522,34500000.0
2006-01-27 13:18:00,2.2652,2.26546,2.26504,2.26541,47000000.0
2006-01-27 13:19:00,2.26566,2.26592,2.26566,2.26583,24200000.0
2006-01-27 13:20:00,2.26564,2.26608,2.2656,2.26598,23900000.0
2006-01-27 13:21:00,2.26611,2.2666,2.2659,2.26637,37200000.0
2006-01-27 13:22:00,2.26636,2.26644,2.26617,2.26621,48200000.0
2006-01-27 13:23:00,2.26618,2.2662,2.2659,2.2659,20800000.0
2006-01-27 13:24:00,2.26561,2.26581,2.26541,2.26541,29600000.0
2006-01-27 13:25:00,2.26533,2.26544,2.26513,2.26525,39900000.0
2006-01-27 13:26:00,2.26521,2.26535,2.26497,2.26535,19800000.0
2006-01-27 13:27:00,2.2652,2.26536,2.26516,2.26536,37200000.0
2006-01-27 13:28:00,2.26526,2.26526,2.26502,2.26504,45000000.0
2006-01-27 13:29:00,2.2652,2.26554,2.2652,2.26539,51599999.0
2006-01-27 13:30:00,2.26538,2.2654,2.26529,2.2654,44200000.0
2006-01-27 13:31:00,2.26528,2.2656,2.26528,2.26547,20000000.0
2006-01-27 13:32:00,2.26543,2.26565,2.2654,2.26555,83100000.0
2006-01-27 13:33:00,2.26555,2.2656,2.26531,2.2655,57800000.0
2006-01-27 13:34:00,2.26546,2.26554,2.26533,2.26543,34000000.0
2006-01-27 13:35:00,2.2655,2.2657,2.26542,2.26548,29000000.0
2006-01-27 13:36:00,2.26552,2.2658,2.26549,2.2658,48199999.0
2006-01-27 13:37:00,2.26561,2.26561,2.26539,2.26539,22400000.0
2006-01-27 13:38:00,2.26568,2.26568,2.26539,2.26567,53600000.0
2006-01-27 13:39:00,2.26563,2.26571,2.26542,2.26571,42000000.0
2006-01-27 13:40:00,2.26567,2.26568,2.26557,2.26557,13000000.0
2006-01-27 13:41:00,2.26556,2.26574,2.26556,2.26567,33400000.0
2006-01-27 13:42:00,2.26579,2.2662,2.26579,2.26604,33500000.0
2006-01-27 13:43:00,2.26592,2.26614,2.26585,2.26585,31400000.0
2006-01-27 13:44:00,2.26595,2.26598,2.26568,2.26568,34900000.0
2006-01-27 13:45:00,2.26579,2.26608,2.26579,2.26599,41000000.0
2006-01-27 13:46:00,2.26603,2.26615,2.26596,2.26611,63800001.0
2006-01-27 13:47:00,2.2661,2.2664,2.2661,2.2664,35300000.0
2006-01-27 13:48:00,2.26635,2.26635,2.26592,2.26603,35000000.0
2006-01-27 13:49:00,2.26594,2.2662,2.26584,2.2662,24900000.0
2006-01-27 13:50:00,2.26608,2.26616,2.26589,2.26591,35400000.0
2006-01-27 13:51:00,2.26602,2.26618,2.26558,2.26558,35500000.0
2006-01-27 13:52:00,2.26584,2.26586,2.26553,2.26578,62900000.0
2006-01-27 13:53:00,2.26563,2.26592,2.26563,2.26583,48800000.0
2006-01-27 13:54:00,2.26571,2.26601,2.26571,2.26601,27000000.0
2006-01-27 13:55:00,2.26602,2.26619,2.26575,2.26575,17600000.0
2006-01-27 13:56:00,2.26555,2.26594,2.26555,2.26567,30800000.0
2006-01-27 13:57:00,2.26567,2.2659,2.26545,2.2659,30000000.0
2006-01-27 13:58:00,2.26587,2.26606,2.26565,2.26606,35900000.0
2006-01-27 13:59:00,2.2659,2.26611,2.26577,2.26611,28100000.0
2006-01-27 14:00:00,2.26606,2.26606,2.26577,2.26593,33100000.0
2006-01-27 14:01:00,2.26588,2.26613,2.26581,2.26613,30900000.0
2006-01-27 14:02:00,2.26602,2.26628,2.26602,2.26612,42500000.0
2006-01-27 14:03:00,2.26621,2.26621,2.26605,2.26607,24100000.0
2006-01-27 14:04:00,2.26605,2.26609,2.26594,2.26609,33600000.0
2006-01-27 14:05:00,2.26603,2.26626,2.26596,2.26626,22800000.0
2006-01-27 14:06:00,2.26607,2.26632,2.26607,2.26615,38399999.0
2006-01-27 14:07:00,2.26616,2.26638,2.26606,2.26606,37100000.0
2006-01-27 14:08:00,2.26616,2.26639,2.2661,2.26616,69500000.0
2006-01-27 14:09:00,2.26627,2.26633,2.26623,2.26625,21600000.0
2006-01-27 14:10:00,2.26613,2.26641,2.26595,2.26616,41600000.0
2006-01-27 14:11:00,2.2661,2.26615,2.26586,2.26586,57300000.0
2006-01-27 14:12:00,2.26603,2.2662,2.26579,2.26594,46300000.0
2006-01-27 14:13:00,2.26596,2.26596,2.26569,2.26577,29200000.0
2006-01-27 14:14:00,2.26587,2.26592,2.2656,2.26582,50500000.0
2006-01-27 14:15:00,2.26576,2.26581,2.26557,2.26581,38300000.0
2006-01-27 14:16:00,2.26569,2.26589,2.26567,2.26577,37800000.0
2006-01-27 14:17:00,2.26563,2.26621,2.26563,2.26621,25000000.0
2006-01-27 14:18:00,2.26643,2.26643,2.26612,2.26622,10800000.0
2006-01-27 14:19:00,2.26619,2.26647,2.26612,2.26615,50600000.0
2006-01-27 14:20:00,2.26622,2.26635,2.26604,2.26635,52100000.0
2006-01-27 14:21:00,2.26644,2.26652,2.26619,2.26619,40000000.0
2006-01-27 14:22:00,2.26652,2.26652,2.26618,2.26628,28400000.0
2006-01-27 14:23:00,2.2662,2.26631,2.26603,2.26603,22700000.0
2006-01-27 14:24:00,2.26586,2.26631,2.26581,2.26628,43800000.0
2006-01-27 14:25:00,2.26615,2.26656,2.26615,2.26653,23200000.0
2006-01-27 14:26:00,2.26643,2.26649,2.26612,2.26631,46800000.0
2006-01-27 14:27:00,2.26625,2.26633,2.26612,2.26631,27400000.0
2006-01-27 14:28:00,2.26609,2.26643,2.26604,2.26633,34400000.0
2006-01-27 14:29:00,2.26642,2.26642,2.2662,2.2662,27300000.0
2006-01-27 14:30:00,2.26631,2.26646,2.26629,2.26645,33400000.0
2006-01-27 14:31:00,2.26662,2.26681,2.26658,2.26658,18700000.0
2006-01-27 14:32:00,2.26642,2.26654,2.26635,2.26635,37300000.0
2006-01-27 14:33:00,2.26619,2.26653,2.26616,2.26623,38800000.0
2006-01-27 14:34:00,2.2663,2.26635,2.26622,2.26635,22800000.0
2006-01-27 14:35:00,2.26613,2.26645,2.26611,2.26639,25600000.0
2006-01-27 14:36:00,2.26632,2.26632,2.26602,2.26631,37000000.0
2006-01-27 14:37:00,2.26621,2.26662,2.26621,2.26647,46600000.0
2006-01-27 14:38:00,2.26651,2.26694,2.26651,2.26668,36800000.0
2006-01-27 14:39:00,2.26665,2.26665,2.26626,2.26645,25000000.0
2006-01-27 14:40:00,2.26657,2.26705,2.26653,2.26693,60300000.0
2006-01-27 14:41:00,2.26662,2.26662,2.26627,2.26633,27200000.0
2006-01-27 14:42:00,2.26635,2.26647,2.26618,2.26639,26000000.0
2006-01-27 14:43:00,2.26643,2.26673,2.26643,2.2665,31400000.0
2006-01-27 14:44:00,2.26655,2.2666,2.26647,2.2666,14000000.0
2006-01-27 14:45:00,2.2666,2.2668,2.26649,2.26649,39500000.0
2006-01-27 14:46:00,2.2664,2.26656,2.26639,2.26648,54500000.0
2006-01-27 14:47:00,2.26654,2.26673,2.26643,2.26643,42800000.0
2006-01-27 14:48:00,2.26639,2.2665,2.26629,2.26643,37500000.0
2006-01-27 14:49:00,2.26658,2.26658,2.26622,2.26623,61000001.0
2006-01-27 14:50:00,2.26619,2.26633,2.26612,2.26623,37000000.0
2006-01-27 14:51:00,2.26623,2.26654,2.26623,2.26638,29300000.0
2006-01-27 14:52:00,2.26653,2.26668,2.2663,2.2663,64000000.0
2006-01-27 14:53:00,2.26627,2.26683,2.26627,2.26659,39300000.0
2006-01-27 14:54:00,2.26658,2.26679,2.26646,2.26676,31100000.0
2006-01-27 14:55:00,2.26682,2.26723,2.26665,2.26665,36800000.0
2006-01-27 14:56:00,2.26667,2.26692,2.26658,2.26667,46600000.0
2006-01-27 14:57:00,2.26673,2.26676,2.26646,2.26657,38200000.0
2006-01-27 14:58:00,2.26667,2.26672,2.26646,2.26658,69100000.0
2006-01-27 14:59:00,2.26658,2.26661,2.2665,2.26661,35300000.0
2006-01-27 15:00:00,2.26677,2.2674,2.26677,2.2674,50400000.0
2006-01-27 15:01:00,2.26746,2.2675,2.26728,2.26728,42300000.0
2006-01-27 15:02:00,2.26735,2.26737,2.26704,2.26721,32400000.0
2006-01-27 15:03:00,2.2672,2.2672,2.26684,2.26684,21200000.0
2006-01-27 15:04:00,2.26691,2.26712,2.26671,2.26671,41400000.0
2006-01-27 15:05:00,2.26688,2.26735,2.26688,2.26735,19000000.0
2006-01-27 15:06:00,2.26713,2.26728,2.26688,2.26688,39500000.0
2006-01-27 15:07:00,2.26674,2.26708,2.26674,2.26701,36300000.0
2006-01-27 15:08:00,2.26707,2.26721,2.26707,2.2671,23600000.0
2006-01-27 15:09:00,2.26735,2.26755,2.26728,2.26735,21900000.0
2006-01-27 15:10:00,2.26723,2.26742,2.26708,2.26738,42900000.0
2006-01-27 15:11:00,2.26712,2.26758,2.26712,2.26753,50200000.0
2006-01-27 15:12:00,2.26747,2.26773,2.26743,2.26763,44500000.0
2006-01-27 15:13:00,2.26751,2.2676,2.26734,2.26741,25300000.0
2006-01-27 15:14:00,2.26765,2.26791,2.26765,2.26776,37300000.0
2006-01-27 15:15:00,2.26792,2.26793,2.26765,2.2678,39300000.0
2006-01-27 15:16:00,2.26783,2.26907,2.26776,2.26894,34200000.0
2006-01-27 15:17:00,2.26908,2.26917,2.269,2.269,15800000.0
2006-01-27 15:18:00,2.26884,2.2695,2.26873,2.2695,19100000.0
2006-01-27 15:19:00,2.26966,2.2697,2.26902,2.26902,38200000.0
2006-01-27 15:20:00,2.2691,2.26957,2.2691,2.26944,36100000.0
2006-01-27 15:21:00,2.26931,2.26949,2.26925,2.26944,40800000.0
2006-01-27 15:22:00,2.26935,2.27003,2.26935,2.27003,31500000.0
2006-01-27 15:23:00,2.26988,2.26988,2.26962,2.26963,35100000.0
2006-01-27 15:24:00,2.2696,2.2697,2.26954,2.26958,29800000.0
2006-01-27 15:25:00,2.26923,2.26923,2.26895,2.26899,27500000.0
2006-01-27 15:26:00,2.26885,2.26885,2.26843,2.26853,24900000.0
2006-01-27 15:27:00,2.26854,2.26875,2.2684,2.2684,24900000.0
2006-01-27 15:28:00,2.2684,2.26862,2.26829,2.26851,35800000.0
2006-01-27 15:29:00,2.26851,2.26858,2.26812,2.2682,43600000.0
2006-01-27 15:30:00,2.2683,2.26956,2.26759,2.26759,26600000.0
2006-01-27 15:31:00,2.26744,2.26798,2.26744,2.26752,23400000.0
2006-01-27 15:32:00,2.26768,2.26797,2.26616,2.26619,41900000.0
2006-01-27 15:33:00,2.2662,2.26652,2.26592,2.26646,59600000.0
2006-01-27 15:34:00,2.26678,2.26738,2.26678,2.26715,26800000.0
2006-01-27 15:35:00,2.26727,2.26759,2.26705,2.26715,38200000.0
2006-01-27 15:36:00,2.26706,2.26745,2.26699,2.2671,42200000.0
2006-01-27 15:37:00,2.26737,2.2674,2.26689,2.26693,42800000.0
2006-01-27 15:38:00,2.26698,2.26726,2.26675,2.26712,52400000.0
2006-01-27 15:39:00,2.26721,2.26773,2.26696,2.2675,43600000.0
2006-01-27 15:40:00,2.2677,2.2677,2.26702,2.26717,46400000.0
2006-01-27 15:41:00,2.2671,2.26743,2.26684,2.26716,32200000.0
2006-01-27 15:42:00,2.26685,2.26685,2.26658,2.26658,38600000.0
2006-01-27 15:43:00,2.26628,2.26668,2.26628,2.26654,25800000.0
2006-01-27 15:44:00,2.2664,2.26676,2.26639,2.26676,39300000.0
2006-01-27 15:45:00,2.26703,2.26722,2.26678,2.26704,53600000.0
2006-01-27 15:46:00,2.26733,2.26791,2.26733,2.26751,31800000.0
2006-01-27 15:47:00,2.26733,2.26778,2.26733,2.26772,34100000.0
2006-01-27 15:48:00,2.26773,2.2683,2.26762,2.2683,62500000.0
2006-01-27 15:49:00,2.26838,2.26872,2.26823,2.26848,52200000.0
2006-01-27 15:50:00,2.26838,2.26864,2.26822,2.26838,36700000.0
2006-01-27 15:51:00,2.2682,2.26825,2.26797,2.26802,37400000.0
2006-01-27 15:52:00,2.26801,2.26835,2.26788,2.26816,29400000.0
2006-01-27 15:53:00,2.26799,2.26831,2.26799,2.26822,25800000.0
2006-01-27 15:54:00,2.2681,2.26817,2.26791,2.26791,41100000.0
2006-01-27 15:55:00,2.26789,2.26835,2.26782,2.26835,39600000.0
2006-01-27 15:56:00,2.26847,2.26866,2.2681,2.2681,31600000.0
2006-01-27 15:57:00,2.268,2.26826,2.26718,2.26718,41500000.0
2006-01-27 15:58:00,2.26712,2.2673,2.26687,2.26687,20200000.0
2006-01-27 15:59:00,2.26683,2.26734,2.26683,2.26734,21500000.0
2006-01-27 16:00:00,2.26748,2.26749,2.26709,2.26713,32200000.0
2006-01-27 16:01:00,2.26735,2.26753,2.26724,2.26724,36700000.0
2006-01-27 16:02:00,2.26719,2.26734,2.26685,2.26717,38300000.0
2006-01-27 16:03:00,2.26726,2.26726,2.26682,2.26716,40099999.0
2006-01-27 16:04:00,2.26726,2.26733,2.26707,2.26708,28300000.0
2006-01-27 16:05:00,2.26714,2.26739,2.26693,2.26693,23700000.0
2006-01-27 16:06:00,2.26684,2.26731,2.26677,2.26731,26700000.0
2006-01-27 16:07:00,2.26762,2.26776,2.26741,2.26766,39700000.0
2006-01-27 16:08:00,2.26771,2.26795,2.26733,2.26733,30400000.0
2006-01-27 16:09:00,2.26735,2.26803,2.26735,2.26776,52400000.0
2006-01-27 16:10:00,2.26779,2.26782,2.26752,2.26766,27400000.0
2006-01-27 16:11:00,2.26787,2.26791,2.26766,2.26767,25400000.0
2006-01-27 16:12:00,2.2674,2.26775,2.2674,2.26762,37300000.0
2006-01-27 16:13:00,2.26758,2.2678,2.26757,2.26778,37600000.0
2006-01-27 16:14:00,2.26787,2.26814,2.26765,2.26771,39000000.0
2006-01-27 16:15:00,2.26747,2.26776,2.26722,2.26722,43400000.0
2006-01-27 16:16:00,2.26712,2.26727,2.26697,2.26703,20700000.0
2006-01-27 16:17:00,2.26691,2.26758,2.26691,2.26758,45800000.0
2006-01-27 16:18:00,2.26736,2.26766,2.26736,2.26747,31100000.0
2006-01-27 16:19:00,2.2675,2.26756,2.26722,2.26751,43400000.0
2006-01-27 16:20:00,2.26763,2.26784,2.26746,2.2677,27200000.0
2006-01-27 16:21:00,2.26779,2.26791,2.26756,2.26759,32600000.0
2006-01-27 16:22:00,2.2678,2.26802,2.26739,2.26747,35900000.0
2006-01-27 16:23:00,2.26753,2.26771,2.26728,2.26746,25400000.0
2006-01-27 16:24:00,2.26761,2.26767,2.26758,2.26767,38800000.0
2006-01-27 16:25:00,2.26792,2.26799,2.26781,2.26791,33100000.0
2006-01-27 16:26:00,2.26776,2.26784,2.26739,2.26742,25800000.0
2006-01-27 16:27:00,2.26729,2.26759,2.26721,2.26749,38300000.0
2006-01-27 16:28:00,2.26773,2.26773,2.26756,2.2676,30900000.0
2006-01-27 16:29:00,2.26762,2.26814,2.26762,2.26806,29900000.0
2006-01-27 16:30:00,2.26799,2.26799,2.26757,2.2676,24000000.0
2006-01-27 16:31:00,2.26754,2.2677,2.26735,2.26735,37200000.0
2006-01-27 16:32:00,2.26745,2.26753,2.2674,2.2674,19100000.0
2006-01-27 16:33:00,2.26732,2.26732,2.26711,2.26728,25400000.0
2006-01-27 16:34:00,2.2671,2.26741,2.26702,2.2672,44900000.0
2006-01-27 16:35:00,2.2672,2.26747,2.26707,2.26719,38100000.0
2006-01-27 16:36:00,2.26707,2.26707,2.2668,2.2668,14100000.0
2006-01-27 16:37:00,2.26674,2.26694,2.2667,2.26676,42800000.0
2006-01-27 16:38:00,2.26674,2.26719,2.26674,2.267,48500000.0
2006-01-27 16:39:00,2.26683,2.26684,2.26633,2.26633,43300001.0
2006-01-27 16:40:00,2.2663,2.26642,2.26613,2.26631,24600000.0
2006-01-27 16:41:00,2.26616,2.26655,2.26611,2.26635,41200000.0
2006-01-27 16:42:00,2.26625,2.26625,2.26586,2.26586,16100000.0
2006-01-27 16:43:00,2.26586,2.26597,2.26565,2.26597,29000000.0
2006-01-27 16:44:00,2.266,2.2663,2.26596,2.2663,39800000.0
2006-01-27 16:45:00,2.26629,2.26637,2.26608,2.26625,36000000.0
2006-01-27 16:46:00,2.26613,2.26623,2.26591,2.26613,42600000.0
2006-01-27 16:47:00,2.26622,2.26629,2.26615,2.26629,34000000.0
2006-01-27 16:48:00,2.26617,2.26632,2.26617,2.26625,26200000.0
2006-01-27 16:49:00,2.26658,2.26738,2.26658,2.26725,27500000.0
2006-01-27 16:50:00,2.26724,2.26728,2.26689,2.26689,45500000.0
2006-01-27 16:51:00,2.26673,2.26718,2.26673,2.26705,67000000.0
2006-01-27 16:52:00,2.26683,2.26697,2.26667,2.26697,49200001.0
2006-01-27 16:53:00,2.2669,2.26704,2.26647,2.26647,23000000.0
2006-01-27 16:54:00,2.26631,2.26645,2.26629,2.26638,46900000.0
2006-01-27 16:55:00,2.26625,2.2666,2.26623,2.26638,36800000.0
2006-01-27 16:56:00,2.26644,2.26673,2.26644,2.26665,22400000.0
2006-01-27 16:57:00,2.26677,2.26731,2.26677,2.26731,34000000.0
2006-01-27 16:58:00,2.26731,2.26751,2.26725,2.26727,41500000.0
2006-01-27 16:59:00,2.26748,2.26792,2.26748,2.26792,40500000.0
2006-01-27 17:00:00,2.26794,2.26794,2.26743,2.26765,53600000.0
2006-01-27 17:01:00,2.26795,2.26818,2.26763,2.26818,43300000.0
2006-01-27 17:02:00,2.26821,2.26831,2.26791,2.26805,39300000.0
2006-01-27 17:03:00,2.268,2.26872,2.268,2.26823,37400000.0
2006-01-27 17:04:00,2.26796,2.26852,2.26796,2.26819,20600000.0
2006-01-27 17:05:00,2.26812,2.2684,2.26804,2.26823,52400001.0
2006-01-27 17:06:00,2.26817,2.26817,2.26764,2.26796,32700000.0
2006-01-27 17:07:00,2.26793,2.26815,2.26758,2.2676,37700000.0
2006-01-27 17:08:00,2.26756,2.26768,2.26734,2.26736,24100000.0
2006-01-27 17:09:00,2.26734,2.26734,2.26708,2.26708,29600000.0
2006-01-27 17:10:00,2.26718,2.26738,2.26702,2.26711,30200000.0
2006-01-27 17:11:00,2.26702,2.26722,2.26681,2.26681,31800000.0
2006-01-27 17:12:00,2.26666,2.26666,2.2663,2.2665,23900000.0
2006-01-27 17:13:00,2.26667,2.2668,2.26649,2.26649,16300000.0
2006-01-27 17:14:00,2.2665,2.26687,2.2665,2.26687,16400000.0
2006-01-27 17:15:00,2.26666,2.26676,2.26663,2.26673,20600000.0
2006-01-27 17:16:00,2.26678,2.26678,2.26616,2.26616,24000000.0
2006-01-27 17:17:00,2.2663,2.2666,2.2663,2.26656,17200000.0
2006-01-27 17:18:00,2.26643,2.26643,2.2659,2.2659,32800000.0
2006-01-27 17:19:00,2.26592,2.26634,2.26592,2.26611,30200000.0
2006-01-27 17:20:00,2.26613,2.26678,2.26603,2.26678,31700000.0
2006-01-27 17:21:00,2.26678,2.26695,2.2665,2.26651,32600000.0
2006-01-27 17:22:00,2.26667,2.26694,2.2666,2.26667,31200000.0
2006-01-27 17:23:00,2.26652,2.26652,2.26572,2.26575,44200000.0
2006-01-27 17:24:00,2.26547,2.26547,2.26456,2.26468,56799998.0
2006-01-27 17:25:00,2.26485,2.26527,2.26453,2.26499,30900000.0
2006-01-27 17:26:00,2.26514,2.26549,2.26482,2.26536,34400000.0
2006-01-27 17:27:00,2.2658,2.26599,2.26546,2.26567,30900000.0
2006-01-27 17:28:00,2.26572,2.26583,2.26558,2.2657,31900000.0
2006-01-27 17:29:00,2.26594,2.26594,2.26503,2.26503,26000000.0
2006-01-27 17:30:00,2.26517,2.26574,2.26517,2.26527,29800000.0
2006-01-27 17:31:00,2.26545,2.26567,2.26541,2.26559,14000000.0
2006-01-27 17:32:00,2.26577,2.26583,2.26563,2.26572,30600000.0
2006-01-27 17:33:00,2.26582,2.26582,2.26563,2.26568,15200000.0
2006-01-27 17:34:00,2.2655,2.26614,2.2655,2.26562,36200000.0
2006-01-27 17:35:00,2.26546,2.26553,2.26529,2.26553,25800000.0
2006-01-27 17:36:00,2.26547,2.26547,2.2651,2.26527,17400000.0
2006-01-27 17:37:00,2.26504,2.26504,2.26485,2.26485,18400000.0
2006-01-27 17:38:00,2.2649,2.26496,2.26476,2.26495,29500000.0
2006-01-27 17:39:00,2.26488,2.26511,2.26472,2.26511,35900000.0
2006-01-27 17:40:00,2.26532,2.2654,2.26501,2.26505,28100000.0
2006-01-27 17:41:00,2.26509,2.26527,2.26453,2.26453,42800000.0
2006-01-27 17:42:00,2.26429,2.26438,2.2642,2.26434,35000000.0
2006-01-27 17:43:00,2.26409,2.26433,2.26377,2.26433,33100000.0
2006-01-27 17:44:00,2.26421,2.26446,2.264,2.264,39500000.0
2006-01-27 17:45:00,2.26457,2.26541,2.26457,2.26504,20600000.0
2006-01-27 17:46:00,2.26502,2.26537,2.26502,2.26537,26700000.0
2006-01-27 17:47:00,2.26515,2.26528,2.26493,2.26528,34300000.0
2006-01-27 17:48:00,2.26496,2.26498,2.26456,2.26456,43000000.0
2006-01-27 17:49:00,2.26448,2.26491,2.26448,2.26486,19700000.0
2006-01-27 17:50:00,2.26513,2.26553,2.26513,2.2654,32600000.0
2006-01-27 17:51:00,2.26539,2.266,2.26534,2.26589,30500000.0
2006-01-27 17:52:00,2.26572,2.26705,2.26563,2.26688,48000000.0
2006-01-27 17:53:00,2.26679,2.26697,2.2666,2.26674,45499999.0
2006-01-27 17:54:00,2.26661,2.26725,2.26661,2.26705,26800000.0
2006-01-27 17:55:00,2.26717,2.26717,2.26681,2.26681,24300000.0
2006-01-27 17:56:00,2.26677,2.26691,2.26644,2.26677,59600000.0
2006-01-27 17:57:00,2.26693,2.26693,2.26617,2.26617,21400000.0
2006-01-27 17:58:00,2.26615,2.26615,2.26535,2.26559,43100000.0
2006-01-27 17:59:00,2.26538,2.26566,2.26521,2.26529,36600000.0
2006-01-27 18:00:00,2.2656,2.26627,2.2656,2.26627,32100000.0
2006-01-27 18:01:00,2.26657,2.26701,2.26643,2.26643,311000000.0
2006-01-27 18:02:00,2.26648,2.26679,2.26609,2.26652,348500000.0
2006-01-27 18:03:00,2.26649,2.26649,2.26578,2.26578,380400000.0
2006-01-27 18:04:00,2.26574,2.26616,2.26563,2.26616,239800000.0
2006-01-27 18:05:00,2.26625,2.2666,2.26611,2.2666,262800001.0
2006-01-27 18:06:00,2.26674,2.26711,2.26657,2.26658,390800000.0
2006-01-27 18:07:00,2.26668,2.26699,2.26664,2.26695,392500000.0
2006-01-27 18:08:00,2.26689,2.26733,2.26673,2.26725,424900000.0
2006-01-27 18:09:00,2.26733,2.26762,2.26713,2.26735,298900000.0
2006-01-27 18:10:00,2.26742,2.26824,2.26742,2.26781,305700000.0
2006-01-27 18:11:00,2.26788,2.26833,2.26786,2.26833,241800000.0
2006-01-27 18:12:00,2.26843,2.26915,2.26837,2.26872,179200000.0
2006-01-27 18:13:00,2.26899,2.26956,2.26862,2.2694,181100000.0
2006-01-27 18:14:00,2.26958,2.26969,2.2693,2.26942,280300000.0
2006-01-27 18:15:00,2.26957,2.26992,2.26924,2.26924,310400000.0
2006-01-27 18:16:00,2.26923,2.26934,2.26875,2.26897,315499999.0
2006-01-27 18:17:00,2.26902,2.26904,2.26847,2.26862,202700000.0
2006-01-27 18:18:00,2.26855,2.2688,2.26824,2.26828,179700001.0
2006-01-27 18:19:00,2.26819,2.26834,2.26785,2.2682,290900000.0
2006-01-27 18:20:00,2.26827,2.26902,2.26818,2.26902,164100000.0
2006-01-27 18:21:00,2.26895,2.26895,2.26823,2.26841,290499999.0
2006-01-27 18:22:00,2.26844,2.26856,2.26813,2.26837,221400000.0
2006-01-27 18:23:00,2.2684,2.26874,2.26832,2.26862,398299999.0
2006-01-27 18:24:00,2.2686,2.26886,2.26846,2.26864,355899999.0
2006-01-27 18:25:00,2.26868,2.26893,2.26854,2.26885,332700000.0
2006-01-27 18:26:00,2.2689,2.26911,2.26855,2.26855,400000000.0
2006-01-27 18:27:00,2.26849,2.26901,2.26838,2.26882,349399999.0
2006-01-27 18:28:00,2.26886,2.26905,2.26853,2.26905,188400000.0
2006-01-27 18:29:00,2.26902,2.26912,2.26872,2.26876,216700000.0
2006-01-27 18:30:00,2.26865,2.26865,2.26823,2.26838,250600000.0
2006-01-27 18:31:00,2.26861,2.26895,2.26859,2.26865,153700000.0
2006-01-27 18:32:00,2.26855,2.26855,2.26833,2.26848,146700000.0
2006-01-27 18:33:00,2.26862,2.26882,2.26835,2.26835,304800000.0
2006-01-27 18:34:00,2.26844,2.26862,2.26825,2.26829,372900000.0
2006-01-27 18:35:00,2.26825,2.2686,2.26801,2.2686,136600000.0
2006-01-27 18:36:00,2.26865,2.26876,2.26847,2.26865,97400000.0
2006-01-27 18:37:00,2.26878,2.26944,2.26878,2.26929,79300000.0
2006-01-27 18:38:00,2.26942,2.26971,2.26942,2.26953,81000000.0
2006-01-27 18:39:00,2.26954,2.26983,2.26952,2.26967,172300000.0
2006-01-27 18:40:00,2.26971,2.26977,2.2694,2.26957,209400000.0
2006-01-27 18:41:00,2.26961,2.26961,2.269,2.269,144800000.0
2006-01-27 18:42:00,2.26913,2.26926,2.26887,2.26926,109900000.0
2006-01-27 18:43:00,2.2693,2.26966,2.2693,2.26953,85500000.0
2006-01-27 18:44:00,2.2696,2.2696,2.26897,2.26901,128100000.0
2006-01-27 18:45:00,2.26904,2.26926,2.26904,2.26912,92600001.0
2006-01-27 18:46:00,2.26912,2.2695,2.26912,2.2694,50600000.0
2006-01-27 18:47:00,2.26929,2.26949,2.2691,2.26949,32000000.0
2006-01-27 18:48:00,2.26937,2.2695,2.26923,2.26935,100500000.0
2006-01-27 18:49:00,2.26948,2.26987,2.26934,2.26987,26100000.0
2006-01-27 18:50:00,2.26977,2.26977,2.26938,2.26963,37400000.0
2006-01-27 18:51:00,2.26957,2.26977,2.26918,2.26918,161600001.0
2006-01-27 18:52:00,2.26912,2.26947,2.26899,2.26917,168500000.0
2006-01-27 18:53:00,2.2692,2.26928,2.26903,2.26917,98300000.0
2006-01-27 18:54:00,2.26932,2.26954,2.26913,2.2693,149200000.0
2006-01-27 18:55:00,2.26932,2.27015,2.26928,2.26963,156900000.0
2006-01-27 18:56:00,2.26965,2.26974,2.26933,2.26942,33500000.0
2006-01-27 18:57:00,2.26952,2.27,2.26952,2.26968,87700000.0
2006-01-27 18:58:00,2.26972,2.26992,2.26958,2.26958,205500000.0
2006-01-27 18:59:00,2.26945,2.26959,2.26823,2.26823,173700000.0
2006-01-27 19:00:00,2.26808,2.26866,2.26753,2.26866,72700000.0
2006-01-27 19:01:00,2.26868,2.26896,2.26868,2.2687,39200000.0
2006-01-27 19:02:00,2.26877,2.26916,2.26877,2.26911,189100000.0
2006-01-27 19:03:00,2.26915,2.26926,2.26906,2.26911,98900000.0
2006-01-27 19:04:00,2.26911,2.26911,2.26889,2.26889,44000000.0
2006-01-27 19:05:00,2.26885,2.26913,2.26883,2.26883,41200000.0
2006-01-27 19:06:00,2.26867,2.26876,2.26843,2.26858,273600001.0
2006-01-27 19:07:00,2.26846,2.26862,2.26821,2.2684,107400000.0
2006-01-27 19:08:00,2.26841,2.26856,2.26802,2.2683,246400000.0
2006-01-27 19:09:00,2.26817,2.26817,2.26762,2.26762,132000000.0
2006-01-27 19:10:00,2.26767,2.26833,2.26766,2.26833,63400000.0
2006-01-27 19:11:00,2.26829,2.26842,2.26824,2.26824,54200000.0
2006-01-27 19:12:00,2.26832,2.26865,2.26832,2.26865,30600000.0
2006-01-27 19:13:00,2.26863,2.26867,2.26845,2.26846,128700000.0
2006-01-27 19:14:00,2.26849,2.26849,2.26828,2.26843,96000000.0
2006-01-27 19:15:00,2.26845,2.26855,2.26841,2.26845,158700001.0
2006-01-27 19:16:00,2.26848,2.26858,2.26835,2.26858,16300000.0
2006-01-27 19:17:00,2.26864,2.26864,2.26827,2.26827,74600000.0
2006-01-27 19:18:00,2.2683,2.26867,2.2683,2.26864,100800000.0
2006-01-27 19:19:00,2.26865,2.26868,2.26845,2.26845,89700000.0
2006-01-27 19:20:00,2.26867,2.2691,2.26867,2.26905,165300000.0
2006-01-27 19:21:00,2.26907,2.26917,2.26891,2.26907,131200000.0
2006-01-27 19:22:00,2.26906,2.26924,2.26892,2.26896,43600000.0
2006-01-27 19:23:00,2.2689,2.26939,2.26876,2.26929,140100000.0
2006-01-27 19:24:00,2.2694,2.26945,2.2689,2.26908,98900000.0
2006-01-27 19:25:00,2.26886,2.26899,2.26872,2.26885,64400000.0
2006-01-27 19:26:00,2.26897,2.26995,2.26897,2.26995,155100000.0
2006-01-27 19:27:00,2.26996,2.27047,2.26978,2.26998,129200000.0
2006-01-27 19:28:00,2.2701,2.27026,2.26958,2.26958,66400000.0
2006-01-27 19:29:00,2.26959,2.26982,2.26941,2.26948,120800000.0
2006-01-27 19:30:00,2.26942,2.26972,2.2694,2.2695,243100000.0
2006-01-27 19:31:00,2.26934,2.26945,2.26926,2.26943,46700000.0
2006-01-27 19:32:00,2.26947,2.2698,2.26947,2.26968,216300001.0
2006-01-27 19:33:00,2.26964,2.26973,2.2695,2.26964,70000000.0
2006-01-27 19:34:00,2.26972,2.26977,2.26953,2.26961,108600000.0
2006-01-27 19:35:00,2.2696,2.26981,2.26951,2.26958,136900000.0
2006-01-27 19:36:00,2.26948,2.26956,2.26919,2.26919,109100000.0
2006-01-27 19:37:00,2.26924,2.26943,2.26911,2.26934,52700000.0
2006-01-27 19:38:00,2.2694,2.26966,2.2694,2.26959,25000000.0
2006-01-27 19:39:00,2.26957,2.26957,2.26913,2.26928,90700001.0
2006-01-27 19:40:00,2.26927,2.26957,2.26927,2.26947,128000000.0
2006-01-27 19:41:00,2.26945,2.26953,2.26934,2.26941,81000000.0
2006-01-27 19:42:00,2.26955,2.26974,2.26951,2.26953,103000000.0
2006-01-27 19:43:00,2.2696,2.26969,2.26943,2.26958,50700000.0
2006-01-27 19:44:00,2.2697,2.26981,2.26939,2.26939,77400000.0
2006-01-27 19:45:00,2.26938,2.26941,2.26906,2.26912,44400000.0
2006-01-27 19:46:00,2.26925,2.26939,2.26911,2.26915,115400000.0
2006-01-27 19:47:00,2.26912,2.26948,2.26912,2.26948,46700000.0
2006-01-27 19:48:00,2.26957,2.27007,2.26957,2.26962,85600000.0
2006-01-27 19:49:00,2.26965,2.26968,2.26943,2.26943,108400000.0
2006-01-27 19:50:00,2.26944,2.26967,2.26943,2.2696,76700000.0
2006-01-27 19:51:00,2.26962,2.26962,2.26916,2.26922,120200000.0
2006-01-27 19:52:00,2.26911,2.2694,2.26882,2.26903,58100000.0
2006-01-27 19:53:00,2.26892,2.26893,2.2686,2.2686,31600000.0
2006-01-27 19:54:00,2.269,2.269,2.26872,2.26898,69300000.0
2006-01-27 19:55:00,2.26922,2.2695,2.2692,2.26947,24900000.0
2006-01-27 19:56:00,2.26965,2.26965,2.2693,2.2693,63400000.0
2006-01-27 19:57:00,2.26927,2.26939,2.26923,2.26923,107800000.0
2006-01-27 19:58:00,2.26919,2.26936,2.26918,2.26934,106200000.0
2006-01-27 19:59:00,2.26932,2.26937,2.26922,2.26922,101600000.0
2006-01-27 20:00:00,2.26917,2.26927,2.26901,2.26902,64500000.0
2006-01-27 20:01:00,2.26896,2.26918,2.26875,2.26912,109000000.0
2006-01-27 20:02:00,2.26903,2.26906,2.26873,2.26894,59200000.0
2006-01-27 20:03:00,2.26891,2.26891,2.26876,2.26881,13600000.0
2006-01-27 20:04:00,2.26879,2.26882,2.26873,2.26882,24000000.0
2006-01-27 20:05:00,2.26888,2.26903,2.26888,2.2689,28200000.0
2006-01-27 20:06:00,2.26884,2.26924,2.2688,2.26912,26500000.0
2006-01-27 20:07:00,2.26923,2.26923,2.26892,2.26892,57500000.0
2006-01-27 20:08:00,2.26893,2.26895,2.26868,2.26868,102200000.0
2006-01-27 20:09:00,2.26885,2.26891,2.26873,2.26875,34600000.0
2006-01-27 20:10:00,2.26898,2.26898,2.26796,2.26806,36500000.0
2006-01-27 20:11:00,2.26801,2.26813,2.26771,2.26791,58100000.0
2006-01-27 20:12:00,2.26789,2.26825,2.26771,2.26795,147000000.0
2006-01-27 20:13:00,2.26789,2.26818,2.26778,2.26816,143900000.0
2006-01-27 20:14:00,2.26834,2.26895,2.26834,2.26895,78900000.0
2006-01-27 20:15:00,2.26899,2.26932,2.26887,2.26927,226600000.0
2006-01-27 20:16:00,2.26938,2.26972,2.26938,2.26947,125800000.0
2006-01-27 20:17:00,2.26978,2.27055,2.26978,2.27055,36200000.0
2006-01-27 20:18:00,2.27057,2.2706,2.27009,2.27047,81100000.0
2006-01-27 20:19:00,2.27057,2.2711,2.27042,2.27104,134300000.0
2006-01-27 20:20:00,2.27105,2.27123,2.27078,2.27098,200100001.0
2006-01-27 20:21:00,2.27086,2.2711,2.2705,2.2705,95400000.0
2006-01-27 20:22:00,2.27024,2.27051,2.26929,2.26929,97400000.0
2006-01-27 20:23:00,2.26925,2.26958,2.26921,2.26937,148600000.0
2006-01-27 20:24:00,2.26936,2.26957,2.26919,2.26919,43500000.0
2006-01-27 20:25:00,2.26898,2.26898,2.26855,2.26862,161500000.0
2006-01-27 20:26:00,2.26874,2.2696,2.26874,2.2696,128000000.0
2006-01-27 20:27:00,2.26962,2.26977,2.26932,2.26977,101200000.0
2006-01-27 20:28:00,2.26973,2.26976,2.26952,2.2696,225400000.0
2006-01-27 20:29:00,2.26969,2.27019,2.26946,2.26973,184599999.0
2006-01-27 20:30:00,2.2696,2.27048,2.26951,2.27038,353600000.0
2006-01-27 20:31:00,2.27036,2.27036,2.26982,2.27002,209300000.0
2006-01-27 20:32:00,2.27008,2.27034,2.26977,2.26977,362200000.0
2006-01-27 20:33:00,2.26957,2.26993,2.26935,2.2698,89700000.0
2006-01-27 20:34:00,2.26981,2.27007,2.26943,2.26948,104600000.0
2006-01-27 20:35:00,2.26944,2.26946,2.26892,2.26906,61400000.0
2006-01-27 20:36:00,2.26905,2.26905,2.26855,2.26875,62800000.0
2006-01-27 20:37:00,2.26867,2.26924,2.26867,2.26924,109700000.0
2006-01-27 20:38:00,2.26939,2.26951,2.26912,2.2692,166099999.0
2006-01-27 20:39:00,2.2691,2.2691,2.26868,2.26906,106900000.0
2006-01-27 20:40:00,2.26926,2.26943,2.26917,2.26935,164700000.0
2006-01-27 20:41:00,2.26938,2.26944,2.26926,2.26935,141900000.0
2006-01-27 20:42:00,2.26943,2.26956,2.26941,2.26941,64300000.0
2006-01-27 20:43:00,2.2696,2.27012,2.2696,2.26974,87800000.0
2006-01-27 20:44:00,2.26966,2.26972,2.26946,2.26963,194000000.0
2006-01-27 20:45:00,2.26964,2.26973,2.26948,2.26948,55100000.0
2006-01-27 20:46:00,2.26946,2.26969,2.26946,2.26964,26300000.0
2006-01-27 20:47:00,2.26971,2.26975,2.26924,2.26924,144400000.0
2006-01-27 20:48:00,2.26915,2.26958,2.26915,2.26923,202900000.0
2006-01-27 20:49:00,2.26925,2.26958,2.26924,2.26945,124700000.0
2006-01-27 20:50:00,2.26951,2.26975,2.26942,2.26947,199900000.0
2006-01-27 20:51:00,2.26944,2.26961,2.26936,2.26958,123600000.0
2006-01-27 20:52:00,2.26956,2.26963,2.26938,2.26947,164000001.0
2006-01-27 20:53:00,2.2694,2.26946,2.269,2.26909,246500000.0
2006-01-27 20:54:00,2.26922,2.26951,2.26917,2.26939,158300000.0
2006-01-27 20:55:00,2.26934,2.26958,2.26934,2.26953,16800000.0
2006-01-27 20:56:00,2.26949,2.26965,2.26927,2.26938,249100000.0
2006-01-27 20:57:00,2.26939,2.26947,2.26917,2.26927,335500000.0
2006-01-27 20:58:00,2.26929,2.26955,2.2691,2.26921,182200000.0
2006-01-27 20:59:00,2.26916,2.26926,2.26883,2.26926,221200000.0
2006-01-27 21:00:00,2.2693,2.26934,2.26897,2.26915,220000000.0
2006-01-27 21:01:00,2.26932,2.26988,2.26932,2.26972,333700000.0
2006-01-27 21:02:00,2.26972,2.26972,2.26919,2.26935,137199998.0
2006-01-27 21:03:00,2.26933,2.26965,2.26933,2.26964,99000000.0
2006-01-27 21:04:00,2.26965,2.26969,2.26953,2.26957,57900000.0
2006-01-27 21:05:00,2.2695,2.2695,2.2691,2.2691,66600000.0
2006-01-27 21:06:00,2.26901,2.26906,2.26866,2.26906,73300000.0
2006-01-27 21:07:00,2.26934,2.26976,2.26934,2.26969,34400000.0
2006-01-27 21:08:00,2.26969,2.26989,2.26959,2.2697,21900000.0
2006-01-27 21:09:00,2.26967,2.26989,2.26961,2.2698,62900000.0
2006-01-27 21:10:00,2.26977,2.26993,2.26963,2.26969,100800000.0
2006-01-27 21:11:00,2.26953,2.26972,2.26903,2.26903,136700000.0
2006-01-27 21:12:00,2.26906,2.26917,2.26862,2.26917,40600000.0
2006-01-27 21:13:00,2.26931,2.26971,2.26924,2.26924,101200000.0
2006-01-27 21:14:00,2.26953,2.26982,2.26953,2.26982,149500001.0
2006-01-27 21:15:00,2.26968,2.26981,2.26944,2.26945,185499998.0
2006-01-27 21:16:00,2.26952,2.26977,2.26943,2.26948,106200000.0
2006-01-27 21:17:00,2.26954,2.27005,2.26954,2.26991,154900000.0
2006-01-27 21:18:00,2.26986,2.26986,2.26929,2.26938,115100000.0
2006-01-27 21:19:00,2.26928,2.26936,2.26907,2.26907,87400000.0
2006-01-27 21:20:00,2.26918,2.26931,2.269,2.26905,223000000.0
2006-01-27 21:21:00,2.269,2.26906,2.26871,2.2688,254800000.0
2006-01-27 21:22:00,2.26893,2.26911,2.26887,2.26887,141000000.0
2006-01-27 21:23:00,2.26895,2.26895,2.26877,2.2688,126800000.0
2006-01-27 21:24:00,2.26876,2.26876,2.26857,2.26866,74100000.0
2006-01-27 21:25:00,2.26852,2.26855,2.26815,2.26837,54100001.0
2006-01-27 21:26:00,2.26834,2.26838,2.26822,2.26836,40500000.0
2006-01-27 21:27:00,2.26837,2.26858,2.26836,2.26843,54500000.0
2006-01-27 21:28:00,2.26845,2.2685,2.26814,2.26814,94500000.0
2006-01-27 21:29:00,2.26814,2.26829,2.26811,2.26812,48500000.0
2006-01-27 21:30:00,2.26807,2.26807,2.26765,2.26788,23500000.0
2006-01-27 21:31:00,2.26779,2.26786,2.26749,2.26749,36900000.0
2006-01-27 21:32:00,2.26766,2.26799,2.26763,2.26794,162100000.0
2006-01-27 21:33:00,2.26775,2.26801,2.26755,2.2677,93500000.0
2006-01-27 21:34:00,2.26785,2.26806,2.26774,2.26781,117700000.0
2006-01-27 21:35:00,2.26785,2.26785,2.2675,2.2675,42900000.0
2006-01-27 21:36:00,2.26745,2.26749,2.26733,2.2674,36000000.0
2006-01-27 21:37:00,2.26735,2.26746,2.26726,2.26732,74600001.0
2006-01-27 21:38:00,2.26738,2.26794,2.26738,2.26794,71700000.0
2006-01-27 21:39:00,2.26813,2.26828,2.26792,2.26811,41900000.0
2006-01-27 21:40:00,2.26821,2.26825,2.26789,2.26825,29400000.0
2006-01-27 21:41:00,2.26821,2.26856,2.26821,2.26854,32700000.0
2006-01-27 21:42:00,2.2685,2.2685,2.26801,2.26822,105100000.0
2006-01-27 21:43:00,2.26818,2.2685,2.26803,2.26824,84500000.0
2006-01-27 21:44:00,2.26835,2.26854,2.2681,2.26826,141400000.0
2006-01-27 21:45:00,2.26828,2.26839,2.26812,2.26818,86700000.0
2006-01-27 21:46:00,2.26816,2.26845,2.26777,2.26783,59100000.0
2006-01-27 21:47:00,2.26767,2.26786,2.26745,2.26754,128100000.0
2006-01-27 21:48:00,2.26755,2.26798,2.26755,2.2679,32700000.0
2006-01-27 21:49:00,2.26796,2.26804,2.26782,2.268,85100000.0
2006-01-27 21:50:00,2.26805,2.26805,2.26764,2.26773,30600000.0
2006-01-27 21:51:00,2.26771,2.26786,2.26754,2.26767,39700000.0
2006-01-27 21:52:00,2.26761,2.26777,2.26751,2.26752,132600000.0
2006-01-27 21:53:00,2.26763,2.26799,2.26753,2.26759,58400000.0
2006-01-27 21:54:00,2.26756,2.2676,2.26749,2.26749,13600000.0
2006-01-27 21:55:00,2.2675,2.26781,2.26749,2.2676,54900000.0
2006-01-27 21:56:00,2.26749,2.26749,2.26726,2.26747,64700000.0
2006-01-27 21:57:00,2.26744,2.2675,2.26731,2.26741,29300000.0
2006-01-27 21:58:00,2.2674,2.2676,2.26734,2.2676,28400000.0
2006-01-27 21:59:00,2.26777,2.26793,2.26758,2.26774,153500000.0
2006-01-27 22:00:00,2.2682,2.2682,2.26766,2.26781,69000000.0
2006-01-27 22:01:00,2.26777,2.26821,2.26771,2.26821,40600000.0
2006-01-27 22:02:00,2.26809,2.26809,2.26765,2.26795,114100000.0
2006-01-27 22:03:00,2.26802,2.26815,2.26799,2.26815,31700000.0
2006-01-27 22:04:00,2.26806,2.26806,2.26741,2.26741,99000000.0
2006-01-27 22:05:00,2.26734,2.26759,2.26729,2.26752,67400000.0
2006-01-27 22:06:00,2.26752,2.26757,2.26734,2.26756,33100000.0
2006-01-27 22:07:00,2.2677,2.26776,2.26721,2.26721,25400000.0
2006-01-27 22:08:00,2.26718,2.26734,2.26718,2.26726,23600000.0
2006-01-27 22:09:00,2.26725,2.2674,2.26714,2.26714,37000000.0
2006-01-27 22:10:00,2.26723,2.26764,2.26723,2.26764,35400000.0
2006-01-27 22:11:00,2.26771,2.26794,2.26771,2.26779,52500000.0
2006-01-27 22:12:00,2.26784,2.26796,2.26776,2.26784,53700000.0
2006-01-27 22:13:00,2.26782,2.26782,2.26775,2.26781,34800000.0
2006-01-27 22:14:00,2.26797,2.268,2.26776,2.26776,31900000.0
2006-01-27 22:15:00,2.26769,2.26785,2.26761,2.26775,119100000.0
2006-01-27 22:16:00,2.26774,2.26789,2.26761,2.26769,130600000.0
2006-01-27 22:17:00,2.26776,2.26776,2.26763,2.26763,34200000.0
2006-01-27 22:18:00,2.26776,2.26792,2.26776,2.26787,25600000.0
2006-01-27 22:19:00,2.26784,2.26811,2.26769,2.2677,34200000.0
2006-01-27 22:20:00,2.26779,2.26803,2.26779,2.26793,21200000.0
2006-01-27 22:21:00,2.26801,2.26801,2.26781,2.26787,42600000.0
2006-01-27 22:22:00,2.2679,2.26852,2.2679,2.26816,96500000.0
2006-01-27 22:23:00,2.26816,2.26838,2.2681,2.26834,74800000.0
2006-01-27 22:24:00,2.26837,2.26849,2.26829,2.26831,35200000.0
2006-01-27 22:25:00,2.26849,2.26852,2.26825,2.26825,66500000.0
2006-01-27 22:26:00,2.26852,2.26887,2.26852,2.26871,32900000.0
2006-01-27 22:27:00,2.26863,2.26882,2.2686,2.2688,49300001.0
2006-01-27 22:28:00,2.26894,2.26925,2.26894,2.26906,41200000.0
2006-01-27 22:29:00,2.26902,2.26921,2.26889,2.26889,150600000.0
2006-01-27 22:30:00,2.26886,2.26914,2.26885,2.26893,114100000.0
2006-01-27 22:31:00,2.26896,2.26896,2.26877,2.26877,42499999.0
2006-01-27 22:32:00,2.26882,2.26888,2.26873,2.26873,27000000.0
2006-01-27 22:33:00,2.26877,2.26892,2.26876,2.26876,44100000.0
2006-01-27 22:34:00,2.26874,2.26894,2.26874,2.26894,67500000.0
2006-01-27 22:35:00,2.269,2.269,2.26877,2.26882,49300000.0
2006-01-27 22:36:00,2.26877,2.2688,2.26867,2.2688,29100000.0
2006-01-27 22:37:00,2.26881,2.26885,2.26865,2.26865,39400000.0
2006-01-27 22:38:00,2.26876,2.26906,2.26876,2.26897,37200000.0
2006-01-27 22:39:00,2.2691,2.26922,2.26904,2.26907,30700000.0
2006-01-27 22:40:00,2.2691,2.26925,2.26901,2.26917,29600000.0
2006-01-27 22:41:00,2.26918,2.2693,2.26918,2.26922,31900000.0
2006-01-27 22:42:00,2.26912,2.26924,2.269,2.269,56300000.0
2006-01-27 22:43:00,2.26906,2.26937,2.26906,2.26924,134000000.0
2006-01-27 22:44:00,2.26927,2.26949,2.26925,2.26942,86900000.0
2006-01-27 22:45:00,2.26949,2.26968,2.26946,2.26968,75100000.0
2006-01-27 22:46:00,2.26983,2.26992,2.26979,2.26982,71300000.0
2006-01-27 22:47:00,2.26993,2.27009,2.26979,2.27009,52100000.0
2006-01-27 22:48:00,2.27005,2.27013,2.2698,2.2698,50900000.0
2006-01-27 22:49:00,2.26973,2.26973,2.26926,2.26945,94100000.0
2006-01-27 22:50:00,2.26943,2.26946,2.26919,2.26927,55700000.0
2006-01-27 22:51:00,2.26919,2.26947,2.26913,2.26935,78200000.0
2006-01-27 22:52:00,2.26935,2.26963,2.26922,2.26938,48900000.0
2006-01-27 22:53:00,2.26926,2.26926,2.269,2.26909,13000000.0
2006-01-27 22:54:00,2.26908,2.26909,2.26893,2.26893,36100000.0
2006-01-27 22:55:00,2.26884,2.26899,2.2687,2.2689,34500000.0
2006-01-27 22:56:00,2.26885,2.26885,2.26867,2.26867,15700000.0
2006-01-27 22:57:00,2.26886,2.26924,2.26886,2.26923,35200000.0
2006-01-27 22:58:00,2.26895,2.26929,2.26895,2.26917,33000000.0
2006-01-27 22:59:00,2.26912,2.26912,2.26874,2.26875,23200000.0
2006-01-27 23:00:00,2.26863,2.26902,2.26863,2.26902,17800000.0
2006-01-27 23:01:00,2.26915,2.26917,2.269,2.269,35200000.0
2006-01-27 23:02:00,2.26912,2.26916,2.26907,2.26914,41900000.0
2006-01-27 23:03:00,2.26919,2.26934,2.26914,2.2692,33800000.0
2006-01-27 23:04:00,2.26923,2.26938,2.26923,2.26929,37600000.0
2006-01-27 23:05:00,2.26934,2.26945,2.26919,2.26936,47100000.0
2006-01-27 23:06:00,2.26924,2.26924,2.26879,2.26879,21400000.0
2006-01-27 23:07:00,2.26855,2.2691,2.26855,2.2691,22000000.0
2006-01-27 23:08:00,2.26902,2.2691,2.26895,2.26905,20800000.0
2006-01-27 23:09:00,2.26907,2.26907,2.26893,2.26899,31400000.0
2006-01-27 23:10:00,2.26881,2.26893,2.26877,2.26883,28700000.0
2006-01-27 23:11:00,2.2689,2.26911,2.26884,2.26884,50600000.0
2006-01-27 23:12:00,2.26876,2.26885,2.26869,2.26877,42600000.0
2006-01-27 23:13:00,2.26884,2.26888,2.26873,2.26879,30700000.0
2006-01-27 23:14:00,2.26879,2.26907,2.26879,2.269,31100000.0
2006-01-27 23:15:00,2.26917,2.26931,2.26917,2.26918,14600000.0
2006-01-27 23:16:00,2.26919,2.26941,2.26898,2.26934,29200000.0
2006-01-27 23:17:00,2.26943,2.26949,2.26935,2.26935,16600000.0
2006-01-27 23:18:00,2.26929,2.26949,2.26914,2.26949,26800000.0
2006-01-27 23:19:00,2.26937,2.26943,2.26927,2.26927,17200000.0
2006-01-27 23:20:00,2.26939,2.26939,2.26914,2.26925,42500000.0
2006-01-27 23:21:00,2.26918,2.26938,2.26906,2.26938,31900000.0
2006-01-27 23:22:00,2.26944,2.26944,2.26908,2.26942,40300000.0
2006-01-27 23:23:00,2.26947,2.26965,2.26943,2.26959,21800000.0
2006-01-27 23:24:00,2.26954,2.26975,2.26954,2.26962,56600000.0
2006-01-27 23:25:00,2.26948,2.26959,2.26925,2.26959,46200000.0
2006-01-27 23:26:00,2.26955,2.26972,2.26931,2.26972,24100000.0
2006-01-27 23:27:00,2.26963,2.26974,2.26963,2.26973,43900000.0
2006-01-27 23:28:00,2.26956,2.26957,2.26933,2.26943,44900000.0
2006-01-27 23:29:00,2.2694,2.2695,2.26937,2.2695,23600000.0
2006-01-27 23:30:00,2.26943,2.26958,2.26922,2.26958,22300000.0
2006-01-27 23:31:00,2.26959,2.26962,2.26951,2.26951,17100000.0
2006-01-27 23:32:00,2.26945,2.26969,2.26943,2.26943,34200000.0
2006-01-27 23:33:00,2.2695,2.26957,2.26945,2.26947,45400000.0
2006-01-27 23:34:00,2.26946,2.26949,2.26916,2.26941,43400000.0
2006-01-27 23:35:00,2.2693,2.26953,2.26919,2.26923,72000000.0
2006-01-27 23:36:00,2.26928,2.26939,2.26928,2.26939,4400000.0
2006-01-27 23:37:00,2.26925,2.26938,2.26923,2.26938,53500000.0
2006-01-27 23:38:00,2.26928,2.26928,2.26892,2.26904,14000000.0
2006-01-27 23:39:00,2.26903,2.26929,2.26903,2.26913,29800000.0
2006-01-27 23:40:00,2.2693,2.26946,2.2693,2.26946,21400000.0
2006-01-27 23:41:00,2.26979,2.26981,2.26958,2.2696,23300000.0
2006-01-27 23:42:00,2.26988,2.27017,2.26988,2.27007,33800001.0
2006-01-27 23:43:00,2.27019,2.27019,2.27015,2.27015,12700000.0
2006-01-27 23:44:00,2.2706,2.27068,2.2706,2.27068,13500000.0
2006-01-27 23:45:00,2.27083,2.27083,2.27063,2.27071,20200000.0
2006-01-27 23:46:00,2.27085,2.27088,2.2706,2.27088,39400000.0
2006-01-27 23:47:00,2.27078,2.27112,2.27078,2.27112,13400000.0
2006-01-27 23:48:00,2.2711,2.2713,2.2711,2.2713,24800000.0
2006-01-27 23:49:00,2.27106,2.27106,2.27104,2.27104,13000000.0
2006-01-27 23:50:00,2.27085,2.27085,2.27065,2.27065,24400000.0
2006-01-27 23:51:00,2.27075,2.27081,2.27064,2.27075,40000000.0
2006-01-27 23:52:00,2.27076,2.27079,2.27059,2.2706,34200000.0
2006-01-27 23:53:00,2.27053,2.27062,2.27046,2.27058,40100000.0
2006-01-27 23:54:00,2.27066,2.27066,2.27037,2.27045,26200000.0
2006-01-27 23:55:00,2.27046,2.27068,2.27046,2.27061,9600000.0
2006-01-27 23:56:00,2.27059,2.27059,2.26985,2.26985,34600000.0
2006-01-27 23:57:00,2.26974,2.26978,2.26974,2.26978,14200000.0
2006-01-27 23:58:00,2.26966,2.26966,2.26954,2.26959,11800000.0
2006-01-27 23:59:00,2.26942,2.26952,2.26931,2.26952,30900000.0
2006-01-30 00:00:00,2.2673,2.26831,2.2673,2.26827,61600000.0
2006-01-30 00:01:00,2.26798,2.26798,2.26766,2.26792,31100001.0
2006-01-30 00:02:00,2.26874,2.26895,2.26788,2.26788,26900000.0
2006-01-30 00:03:00,2.26784,2.26844,2.26784,2.26842,18500000.0
2006-01-30 00:04:00,2.26791,2.26822,2.2678,2.26783,31500000.0
2006-01-30 00:05:00,2.26792,2.26804,2.26765,2.26784,33100000.0
2006-01-30 00:06:00,2.26765,2.26827,2.26755,2.26814,29800000.0
2006-01-30 00:07:00,2.26819,2.26819,2.26717,2.26725,19200000.0
2006-01-30 00:08:00,2.26755,2.26781,2.26716,2.26716,26500000.0
2006-01-30 00:09:00,2.26733,2.26796,2.26731,2.26796,29600000.0
2006-01-30 00:10:00,2.2679,2.26811,2.26753,2.26755,57200000.0
2006-01-30 00:11:00,2.26764,2.26764,2.26746,2.26746,34600000.0
2006-01-30 00:12:00,2.26763,2.26801,2.26729,2.26729,37000000.0
2006-01-30 00:13:00,2.26723,2.26752,2.26705,2.26705,42600000.0
2006-01-30 00:14:00,2.26711,2.26734,2.26685,2.26685,27800000.0
2006-01-30 00:15:00,2.26782,2.26782,2.26719,2.26733,41300000.0
2006-01-30 00:16:00,2.26745,2.26753,2.26717,2.26727,34000000.0
2006-01-30 00:17:00,2.26722,2.26748,2.26692,2.267,28900000.0
2006-01-30 00:18:00,2.26711,2.26715,2.26681,2.26685,26000000.0
2006-01-30 00:19:00,2.26718,2.26742,2.26718,2.26723,21600000.0
2006-01-30 00:20:00,2.26715,2.26742,2.267,2.26713,47800000.0
2006-01-30 00:21:00,2.2673,2.26731,2.2671,2.26714,26700000.0
2006-01-30 00:22:00,2.26742,2.26754,2.26693,2.26696,25300000.0
2006-01-30 00:23:00,2.26684,2.2675,2.26684,2.26716,46100000.0
2006-01-30 00:24:00,2.26726,2.26734,2.26693,2.26702,33200000.0
2006-01-30 00:25:00,2.26711,2.26744,2.26711,2.26733,19400000.0
2006-01-30 00:26:00,2.26703,2.26772,2.26703,2.26713,38400000.0
2006-01-30 00:27:00,2.26708,2.26735,2.26674,2.26688,28600000.0
2006-01-30 00:28:00,2.26707,2.26719,2.26574,2.26574,33900000.0
2006-01-30 00:29:00,2.26565,2.26712,2.26529,2.26712,36300000.0
2006-01-30 00:30:00,2.26726,2.26738,2.26698,2.26698,34800000.0
2006-01-30 00:31:00,2.26733,2.26772,2.26724,2.26766,41200000.0
2006-01-30 00:32:00,2.26925,2.26925,2.2672,2.2672,26800000.0
2006-01-30 00:33:00,2.26697,2.26697,2.26687,2.26689,18900000.0
2006-01-30 00:34:00,2.26687,2.26702,2.26682,2.26685,38400000.0
2006-01-30 00:35:00,2.26689,2.2671,2.2668,2.26688,41000000.0
2006-01-30 00:36:00,2.26679,2.26691,2.26649,2.26649,25500000.0
2006-01-30 00:37:00,2.26657,2.26681,2.26657,2.26681,29000000.0
2006-01-30 00:38:00,2.26687,2.26687,2.26651,2.2667,43500000.0
2006-01-30 00:39:00,2.26676,2.26694,2.26673,2.2668,33500000.0
2006-01-30 00:40:00,2.26685,2.26685,2.26672,2.26672,11400000.0
2006-01-30 00:41:00,2.26695,2.26695,2.26665,2.26675,17800000.0
2006-01-30 00:42:00,2.26676,2.26676,2.26644,2.26644,32400000.0
2006-01-30 00:43:00,2.26653,2.26653,2.26604,2.26617,14000000.0
2006-01-30 00:44:00,2.26622,2.26647,2.26622,2.2663,24800000.0
2006-01-30 00:45:00,2.2662,2.2663,2.26615,2.26625,14700000.0
2006-01-30 00:46:00,2.26615,2.26637,2.26615,2.26617,29400000.0
2006-01-30 00:47:00,2.26625,2.2664,2.26625,2.26628,26600000.0
2006-01-30 00:48:00,2.26633,2.26641,2.26627,2.26638,30600000.0
2006-01-30 00:49:00,2.26635,2.26642,2.26617,2.2662,32700000.0
2006-01-30 00:50:00,2.2663,2.26645,2.2663,2.26635,28100000.0
2006-01-30 00:51:00,2.26632,2.26655,2.26625,2.26655,36400000.0
2006-01-30 00:52:00,2.26648,2.26655,2.2664,2.26645,23900000.0
2006-01-30 00:53:00,2.26648,2.26655,2.2664,2.26645,50700000.0
2006-01-30 00:54:00,2.26648,2.26654,2.26646,2.26654,5600000.0
2006-01-30 00:55:00,2.26633,2.26677,2.2663,2.26677,22900000.0
2006-01-30 00:56:00,2.26689,2.26707,2.26683,2.26692,26300000.0
2006-01-30 00:57:00,2.267,2.26713,2.26695,2.26713,40600000.0
2006-01-30 00:58:00,2.26704,2.26725,2.26701,2.26701,17400000.0
2006-01-30 00:59:00,2.26699,2.26726,2.26681,2.26697,27900000.0
2006-01-30 01:00:00,2.2671,2.2671,2.26648,2.26692,41800000.0
2006-01-30 01:01:00,2.26695,2.26716,2.26688,2.26716,28400000.0
2006-01-30 01:02:00,2.26707,2.26741,2.26707,2.26723,21400000.0
2006-01-30 01:03:00,2.26728,2.26728,2.26687,2.26707,35900000.0
2006-01-30 01:04:00,2.26709,2.26753,2.26692,2.26753,43100000.0
2006-01-30 01:05:00,2.26777,2.2679,2.26749,2.26761,40600000.0
2006-01-30 01:06:00,2.26753,2.26763,2.26747,2.26763,37000000.0
2006-01-30 01:07:00,2.26748,2.26774,2.26737,2.26774,37200000.0
2006-01-30 01:08:00,2.26767,2.26767,2.26755,2.26757,16700000.0
2006-01-30 01:09:00,2.26768,2.26798,2.26768,2.26772,12100000.0
2006-01-30 01:10:00,2.26793,2.26827,2.26793,2.2682,41100000.0
2006-01-30 01:11:00,2.26806,2.26806,2.26779,2.26779,12700000.0
2006-01-30 01:12:00,2.26765,2.26788,2.26765,2.2678,32800000.0
2006-01-30 01:13:00,2.26767,2.26767,2.26754,2.26754,15400000.0
2006-01-30 01:14:00,2.26766,2.26786,2.26753,2.26753,27500000.0
2006-01-30 01:15:00,2.26748,2.26757,2.26743,2.26755,10400000.0
2006-01-30 01:16:00,2.26766,2.26768,2.26758,2.26758,29300000.0
2006-01-30 01:17:00,2.26763,2.26778,2.26755,2.26763,13600000.0
2006-01-30 01:18:00,2.26762,2.26763,2.26757,2.26763,44200000.0
2006-01-30 01:19:00,2.26762,2.26791,2.26762,2.26783,39999999.0
2006-01-30 01:20:00,2.26776,2.26803,2.26775,2.26788,59800000.0
2006-01-30 01:21:00,2.26794,2.26797,2.26768,2.26768,32400000.0
2006-01-30 01:22:00,2.26775,2.2679,2.26768,2.26772,25300000.0
2006-01-30 01:23:00,2.26764,2.26783,2.26764,2.26778,43400000.0
2006-01-30 01:24:00,2.26777,2.26804,2.26777,2.26783,21200000.0
2006-01-30 01:25:00,2.26775,2.26786,2.26775,2.26775,22000000.0
2006-01-30 01:26:00,2.2678,2.26801,2.2678,2.26801,21200000.0
2006-01-30 01:27:00,2.26807,2.26825,2.26797,2.26805,56500000.0
2006-01-30 01:28:00,2.26802,2.26817,2.26802,2.26805,18200000.0
2006-01-30 01:29:00,2.26803,2.26803,2.26784,2.26784,16000000.0
2006-01-30 01:30:00,2.26782,2.26792,2.26776,2.26788,36700000.0
2006-01-30 01:31:00,2.26782,2.26792,2.26778,2.26792,21600000.0
2006-01-30 01:32:00,2.26795,2.268,2.26784,2.26787,40900000.0
2006-01-30 01:33:00,2.26785,2.26791,2.2678,2.26788,34500000.0
2006-01-30 01:34:00,2.26782,2.2681,2.26779,2.26792,42700000.0
2006-01-30 01:35:00,2.26795,2.26803,2.26795,2.26803,27000000.0
2006-01-30 01:36:00,2.26799,2.2682,2.26794,2.2682,12000000.0
2006-01-30 01:37:00,2.26806,2.26842,2.26806,2.26815,27100000.0
2006-01-30 01:38:00,2.2682,2.26825,2.26815,2.26825,20000000.0
2006-01-30 01:39:00,2.26817,2.26832,2.26805,2.26805,43000000.0
2006-01-30 01:40:00,2.2683,2.26854,2.2683,2.26835,30700000.0
2006-01-30 01:41:00,2.26848,2.26871,2.26844,2.26856,55500000.0
2006-01-30 01:42:00,2.2685,2.26862,2.26839,2.26861,44900000.0
2006-01-30 01:43:00,2.2686,2.26912,2.26857,2.26912,27600000.0
2006-01-30 01:44:00,2.26942,2.26959,2.26917,2.26917,52200000.0
2006-01-30 01:45:00,2.26906,2.26906,2.26888,2.26888,28000000.0
2006-01-30 01:46:00,2.2688,2.269,2.26879,2.26882,50200002.0
2006-01-30 01:47:00,2.26885,2.26905,2.26875,2.26905,33000000.0
2006-01-30 01:48:00,2.26921,2.26921,2.26885,2.26885,30800000.0
2006-01-30 01:49:00,2.26871,2.26884,2.26871,2.2688,29500000.0
2006-01-30 01:50:00,2.26866,2.26886,2.26866,2.26886,36100000.0
2006-01-30 01:51:00,2.2689,2.2689,2.26855,2.26855,24500000.0
2006-01-30 01:52:00,2.26843,2.26862,2.26821,2.26862,42600000.0
2006-01-30 01:53:00,2.26866,2.26892,2.26864,2.26892,31000000.0
2006-01-30 01:54:00,2.26869,2.26869,2.26845,2.26845,43300000.0
2006-01-30 01:55:00,2.26866,2.26918,2.26866,2.2691,23300000.0
2006-01-30 01:56:00,2.26899,2.26902,2.2689,2.2689,37300000.0
2006-01-30 01:57:00,2.26905,2.26923,2.26888,2.26923,34000000.0
2006-01-30 01:58:00,2.26928,2.26928,2.269,2.269,19600000.0
2006-01-30 01:59:00,2.26896,2.26915,2.26896,2.2691,54500000.0
2006-01-30 02:00:00,2.26915,2.26942,2.26913,2.26913,17300000.0
2006-01-30 02:01:00,2.26891,2.26922,2.26891,2.26922,36500000.0
2006-01-30 02:02:00,2.26924,2.26924,2.26906,2.26911,43900000.0
2006-01-30 02:03:00,2.26909,2.26923,2.26903,2.26912,29100000.0
2006-01-30 02:04:00,2.2693,2.2694,2.26918,2.26938,39100000.0
2006-01-30 02:05:00,2.26942,2.2696,2.26935,2.26956,26900000.0
2006-01-30 02:06:00,2.26935,2.26935,2.26922,2.26932,7400000.0
2006-01-30 02:07:00,2.26919,2.2695,2.26919,2.2695,68899999.0
2006-01-30 02:08:00,2.26968,2.26985,2.26968,2.26969,16600000.0
2006-01-30 02:09:00,2.26959,2.26997,2.26946,2.26997,25700000.0
2006-01-30 02:10:00,2.27011,2.27033,2.26992,2.27033,38500000.0
2006-01-30 02:11:00,2.27037,2.27072,2.27028,2.2706,31500000.0
2006-01-30 02:12:00,2.2707,2.2707,2.27024,2.27054,30400000.0
2006-01-30 02:13:00,2.27043,2.27058,2.2701,2.2701,29600000.0
2006-01-30 02:14:00,2.27014,2.27022,2.26979,2.26979,15900000.0
2006-01-30 02:15:00,2.2699,2.26991,2.26973,2.26991,24900000.0
2006-01-30 02:16:00,2.2699,2.26999,2.2699,2.26993,23300000.0
2006-01-30 02:17:00,2.26985,2.26996,2.26965,2.26965,26900000.0
2006-01-30 02:18:00,2.26961,2.26992,2.26956,2.26992,45600000.0
2006-01-30 02:19:00,2.26991,2.27008,2.2699,2.26993,39500000.0
2006-01-30 02:20:00,2.27002,2.27021,2.27002,2.27021,21000000.0
2006-01-30 02:21:00,2.27024,2.27024,2.26996,2.26996,19900000.0
2006-01-30 02:22:00,2.26997,2.26999,2.2697,2.26991,23900000.0
2006-01-30 02:23:00,2.26987,2.27,2.26973,2.26973,21400000.0
2006-01-30 02:24:00,2.26971,2.26998,2.26962,2.26984,26600000.0
2006-01-30 02:25:00,2.26985,2.26992,2.26985,2.26992,19500000.0
2006-01-30 02:26:00,2.27012,2.27044,2.27012,2.27044,32100000.0
2006-01-30 02:27:00,2.27039,2.27051,2.27039,2.27043,17900000.0
2006-01-30 02:28:00,2.27053,2.27053,2.27038,2.2705,23600000.0
2006-01-30 02:29:00,2.27029,2.27055,2.27028,2.27028,32400000.0
2006-01-30 02:30:00,2.27035,2.27054,2.27034,2.27034,31200000.0
2006-01-30 02:31:00,2.27025,2.27055,2.27025,2.27055,53900000.0
2006-01-30 02:32:00,2.27045,2.27046,2.27025,2.27039,28600000.0
2006-01-30 02:33:00,2.2705,2.27058,2.27045,2.27045,18600000.0
2006-01-30 02:34:00,2.2705,2.2706,2.27045,2.27045,24800000.0
2006-01-30 02:35:00,2.27045,2.2706,2.2704,2.27042,27500000.0
2006-01-30 02:36:00,2.27059,2.27059,2.27028,2.27033,22400000.0
2006-01-30 02:37:00,2.27034,2.27047,2.27028,2.27047,16600000.0
2006-01-30 02:38:00,2.27055,2.27073,2.27049,2.27049,27800000.0
2006-01-30 02:39:00,2.27052,2.27076,2.27052,2.27075,23300000.0
2006-01-30 02:40:00,2.27067,2.27067,2.27056,2.27067,28000000.0
2006-01-30 02:41:00,2.27067,2.2713,2.27056,2.2713,36900000.0
2006-01-30 02:42:00,2.27115,2.27115,2.27067,2.27068,36500001.0
2006-01-30 02:43:00,2.27063,2.27067,2.2705,2.27067,51100000.0
2006-01-30 02:44:00,2.27077,2.27089,2.2707,2.27079,35500000.0
2006-01-30 02:45:00,2.27089,2.27093,2.27071,2.27075,45699999.0
2006-01-30 02:46:00,2.27097,2.27097,2.27066,2.2707,21200000.0
2006-01-30 02:47:00,2.27044,2.27044,2.26999,2.26999,17900000.0
2006-01-30 02:48:00,2.26997,2.2701,2.26997,2.27001,22500000.0
2006-01-30 02:49:00,2.27,2.27006,2.26983,2.27005,63200000.0
2006-01-30 02:50:00,2.27002,2.27008,2.2699,2.2699,56900000.0
2006-01-30 02:51:00,2.26976,2.26995,2.26957,2.26993,37800000.0
2006-01-30 02:52:00,2.2697,2.2699,2.26951,2.2699,19100000.0
2006-01-30 02:53:00,2.27029,2.27059,2.27029,2.27041,31600000.0
2006-01-30 02:54:00,2.27031,2.27039,2.26969,2.26969,30700000.0
2006-01-30 02:55:00,2.26953,2.26995,2.26953,2.26994,58100000.0
2006-01-30 02:56:00,2.26995,2.27001,2.26968,2.2697,23300000.0
2006-01-30 02:57:00,2.26958,2.26991,2.26944,2.26972,48400001.0
2006-01-30 02:58:00,2.26963,2.26963,2.26951,2.26956,25800000.0
2006-01-30 02:59:00,2.26954,2.26977,2.26925,2.26928,60900000.0
2006-01-30 03:00:00,2.26925,2.26945,2.26925,2.26925,22800000.0
2006-01-30 03:01:00,2.26917,2.2694,2.26917,2.2694,20700000.0
2006-01-30 03:02:00,2.26929,2.26929,2.26919,2.26924,31100000.0
2006-01-30 03:03:00,2.26922,2.26946,2.26922,2.26936,32900000.0
2006-01-30 03:04:00,2.26937,2.26953,2.26923,2.26945,30900000.0
2006-01-30 03:05:00,2.26922,2.26944,2.26909,2.26909,22200000.0
2006-01-30 03:06:00,2.26898,2.26914,2.26891,2.26907,36000000.0
2006-01-30 03:07:00,2.26913,2.26913,2.2689,2.26901,29000000.0
2006-01-30 03:08:00,2.26917,2.2694,2.26917,2.2694,16800000.0
2006-01-30 03:09:00,2.2692,2.26933,2.26916,2.26925,72099998.0
2006-01-30 03:10:00,2.26939,2.26939,2.26915,2.26915,16600000.0
2006-01-30 03:11:00,2.26926,2.26938,2.26924,2.26925,26600000.0
2006-01-30 03:12:00,2.26927,2.26929,2.26921,2.26925,46300000.0
2006-01-30 03:13:00,2.26919,2.26919,2.26907,2.26907,18700000.0
2006-01-30 03:14:00,2.26912,2.26921,2.26902,2.26921,38000000.0
2006-01-30 03:15:00,2.26911,2.2692,2.26908,2.26908,34100000.0
2006-01-30 03:16:00,2.26924,2.26939,2.26922,2.26924,47500000.0
2006-01-30 03:17:00,2.26921,2.26949,2.26921,2.26949,17200000.0
2006-01-30 03:18:00,2.26945,2.26945,2.26917,2.26917,19600000.0
2006-01-30 03:19:00,2.26907,2.26943,2.26894,2.26943,41800000.0
2006-01-30 03:20:00,2.26908,2.26908,2.26851,2.2686,18800000.0
2006-01-30 03:21:00,2.26864,2.26872,2.26824,2.26846,38100000.0
2006-01-30 03:22:00,2.26875,2.26925,2.26875,2.26917,25600000.0
2006-01-30 03:23:00,2.26905,2.26909,2.26886,2.2689,50700000.0
2006-01-30 03:24:00,2.26903,2.26905,2.26889,2.26902,29500000.0
2006-01-30 03:25:00,2.26903,2.26974,2.26903,2.26931,25800000.0
2006-01-30 03:26:00,2.26887,2.26907,2.26851,2.26853,25000000.0
2006-01-30 03:27:00,2.26821,2.26835,2.26798,2.26835,36700000.0
2006-01-30 03:28:00,2.26865,2.26868,2.26837,2.26837,28200000.0
2006-01-30 03:29:00,2.26847,2.26858,2.26847,2.26858,23700000.0
2006-01-30 03:30:00,2.26866,2.26904,2.26866,2.26892,31200000.0
2006-01-30 03:31:00,2.26904,2.26921,2.26904,2.26915,21200000.0
2006-01-30 03:32:00,2.26906,2.26928,2.26905,2.26905,58200000.0
2006-01-30 03:33:00,2.26914,2.26927,2.26911,2.26924,32400000.0
2006-01-30 03:34:00,2.26924,2.26924,2.26915,2.26915,10400000.0
2006-01-30 03:35:00,2.26931,2.26931,2.26909,2.26909,28600000.0
2006-01-30 03:36:00,2.26901,2.26921,2.26873,2.26912,20300000.0
2006-01-30 03:37:00,2.26913,2.26913,2.26877,2.26886,19500000.0
2006-01-30 03:38:00,2.26885,2.26906,2.26868,2.26872,49199999.0
2006-01-30 03:39:00,2.26853,2.26895,2.26846,2.26895,28000000.0
2006-01-30 03:40:00,2.26888,2.26922,2.26888,2.26922,21600000.0
2006-01-30 03:41:00,2.26938,2.26953,2.26919,2.26953,40100000.0
2006-01-30 03:42:00,2.26952,2.26952,2.26936,2.2695,27100000.0
2006-01-30 03:43:00,2.26953,2.26957,2.26945,2.2695,20200000.0
2006-01-30 03:44:00,2.26943,2.26947,2.26934,2.26934,29400000.0
2006-01-30 03:45:00,2.26929,2.26958,2.26929,2.26933,42400000.0
2006-01-30 03:46:00,2.26947,2.26961,2.26919,2.26941,44300000.0
2006-01-30 03:47:00,2.26955,2.26955,2.26948,2.26948,21100000.0
2006-01-30 03:48:00,2.26959,2.26979,2.26957,2.26968,15900000.0
2006-01-30 03:49:00,2.26957,2.26957,2.26942,2.26944,10400000.0
2006-01-30 03:50:00,2.2695,2.26955,2.26945,2.26947,26200000.0
2006-01-30 03:51:00,2.2697,2.26973,2.26959,2.26961,38000000.0
2006-01-30 03:52:00,2.26986,2.27045,2.26986,2.27032,31600000.0
2006-01-30 03:53:00,2.26996,2.27027,2.26996,2.27025,43200000.0
2006-01-30 03:54:00,2.27033,2.2705,2.2701,2.2701,35700000.0
2006-01-30 03:55:00,2.27006,2.27006,2.26994,2.26998,21900000.0
2006-01-30 03:56:00,2.26999,2.27016,2.26996,2.26996,28600000.0
2006-01-30 03:57:00,2.26997,2.26997,2.26966,2.26966,13500000.0
2006-01-30 03:58:00,2.26962,2.26966,2.26953,2.26961,20600000.0
2006-01-30 03:59:00,2.26954,2.26964,2.2695,2.26958,28500000.0
2006-01-30 04:00:00,2.2696,2.26974,2.2696,2.26962,18900000.0
2006-01-30 04:01:00,2.26939,2.26948,2.26926,2.26926,12800000.0
2006-01-30 04:02:00,2.26931,2.26949,2.26914,2.26949,59400000.0
2006-01-30 04:03:00,2.26959,2.26978,2.26947,2.26972,16600000.0
2006-01-30 04:04:00,2.26986,2.26993,2.26966,2.26972,49800000.0
2006-01-30 04:05:00,2.26964,2.26976,2.26954,2.26976,18200000.0
2006-01-30 04:06:00,2.26977,2.26977,2.26957,2.26957,6400000.0
2006-01-30 04:07:00,2.2695,2.26965,2.26945,2.26955,47400000.0
2006-01-30 04:08:00,2.26949,2.26961,2.26938,2.26938,18100000.0
2006-01-30 04:09:00,2.26957,2.26957,2.26953,2.26953,11600000.0
2006-01-30 04:10:00,2.26959,2.26975,2.26957,2.26957,22000000.0
2006-01-30 04:11:00,2.26959,2.26972,2.26947,2.26972,18400000.0
2006-01-30 04:12:00,2.2697,2.27026,2.2697,2.27026,49199999.0
2006-01-30 04:13:00,2.27038,2.27041,2.27024,2.27025,28800000.0
2006-01-30 04:14:00,2.27026,2.27041,2.27021,2.27021,16700000.0
2006-01-30 04:15:00,2.27009,2.27019,2.26998,2.27014,24500000.0
2006-01-30 04:16:00,2.2701,2.27034,2.26989,2.27034,22400000.0
2006-01-30 04:17:00,2.27038,2.27038,2.26994,2.26994,23600000.0
2006-01-30 04:18:00,2.27023,2.27048,2.27015,2.2702,26300000.0
2006-01-30 04:19:00,2.27025,2.27025,2.27012,2.27012,20900000.0
2006-01-30 04:20:00,2.2701,2.2701,2.26995,2.26995,7800000.0
2006-01-30 04:21:00,2.26983,2.26996,2.26974,2.26988,39400000.0
2006-01-30 04:22:00,2.26963,2.26963,2.26938,2.26945,32400000.0
2006-01-30 04:23:00,2.2694,2.26953,2.26934,2.2694,33800000.0
2006-01-30 04:24:00,2.2694,2.2696,2.2694,2.26943,71800000.0
2006-01-30 04:25:00,2.26965,2.2697,2.26952,2.26952,27200000.0
2006-01-30 04:26:00,2.26968,2.26974,2.26968,2.26969,21300000.0
2006-01-30 04:27:00,2.26991,2.26996,2.26991,2.26996,6400000.0
2006-01-30 04:28:00,2.27028,2.27028,2.26986,2.27023,52100000.0
2006-01-30 04:29:00,2.27052,2.27052,2.2702,2.2702,29700000.0
2006-01-30 04:30:00,2.2702,2.27028,2.27009,2.27009,33800000.0
2006-01-30 04:31:00,2.27006,2.27034,2.27006,2.27018,38600000.0
2006-01-30 04:32:00,2.27017,2.27019,2.26996,2.27019,42500000.0
2006-01-30 04:33:00,2.2701,2.2701,2.26982,2.26988,29900000.0
2006-01-30 04:34:00,2.26984,2.27004,2.26983,2.26988,36200000.0
2006-01-30 04:35:00,2.26997,2.27012,2.26991,2.26996,26800000.0
2006-01-30 04:36:00,2.26992,2.26992,2.26966,2.26966,21500000.0
2006-01-30 04:37:00,2.26972,2.26999,2.26972,2.26991,17600000.0
2006-01-30 04:38:00,2.26977,2.26987,2.26977,2.26977,24200000.0
2006-01-30 04:39:00,2.26974,2.26986,2.26967,2.26979,14800000.0
2006-01-30 04:40:00,2.2697,2.26995,2.2697,2.26978,34700000.0
2006-01-30 04:41:00,2.26979,2.26979,2.26961,2.26961,7200000.0
2006-01-30 04:42:00,2.2697,2.2701,2.2697,2.27003,25500000.0
2006-01-30 04:43:00,2.26996,2.27023,2.26974,2.26974,32700000.0
2006-01-30 04:44:00,2.26968,2.26995,2.26952,2.26952,18000000.0
2006-01-30 04:45:00,2.26967,2.26967,2.26939,2.26963,28100000.0
2006-01-30 04:46:00,2.26955,2.26972,2.2695,2.26972,28300000.0
2006-01-30 04:47:00,2.26972,2.2698,2.2695,2.2695,51199999.0
2006-01-30 04:48:00,2.26939,2.26959,2.26934,2.26936,30800000.0
2006-01-30 04:49:00,2.26958,2.26958,2.2692,2.26937,28100000.0
2006-01-30 04:50:00,2.26947,2.26949,2.26935,2.26935,25000000.0
2006-01-30 04:51:00,2.26923,2.26936,2.26888,2.26904,26800000.0
2006-01-30 04:52:00,2.26898,2.26898,2.26866,2.26892,16400000.0
2006-01-30 04:53:00,2.26911,2.26914,2.26895,2.26914,32500000.0
2006-01-30 04:54:00,2.26902,2.26919,2.26898,2.269,31300000.0
2006-01-30 04:55:00,2.26894,2.26894,2.26858,2.26878,44200000.0
2006-01-30 04:56:00,2.26878,2.26886,2.26871,2.26886,20500000.0
2006-01-30 04:57:00,2.26891,2.26898,2.26878,2.26881,28000000.0
2006-01-30 04:58:00,2.26873,2.26912,2.26873,2.26889,36900000.0
2006-01-30 04:59:00,2.26879,2.26893,2.26871,2.26887,35000000.0
2006-01-30 05:00:00,2.26905,2.2693,2.26903,2.26909,18600000.0
2006-01-30 05:01:00,2.26898,2.26903,2.26898,2.269,12400000.0
2006-01-30 05:02:00,2.26904,2.26923,2.26902,2.26904,34000000.0
2006-01-30 05:03:00,2.26885,2.26885,2.26884,2.26884,4800000.0
2006-01-30 05:04:00,2.26897,2.26928,2.26897,2.26928,26200000.0
2006-01-30 05:05:00,2.26913,2.26913,2.26879,2.26879,19200000.0
2006-01-30 05:06:00,2.26891,2.26896,2.26891,2.26896,14300000.0
2006-01-30 05:07:00,2.26905,2.26913,2.26884,2.26901,52699999.0
2006-01-30 05:08:00,2.26908,2.26934,2.26904,2.26904,33600000.0
2006-01-30 05:09:00,2.2688,2.2688,2.26855,2.26855,17900000.0
2006-01-30 05:10:00,2.2681,2.2681,2.26733,2.26745,18200000.0
2006-01-30 05:11:00,2.26747,2.26771,2.26743,2.26755,36800000.0
2006-01-30 05:12:00,2.26749,2.26765,2.26749,2.26762,22000000.0
2006-01-30 05:13:00,2.26761,2.26787,2.26756,2.26787,19900000.0
2006-01-30 05:14:00,2.26797,2.26819,2.26797,2.26814,30500000.0
2006-01-30 05:15:00,2.26826,2.26826,2.26754,2.26767,28200000.0
2006-01-30 05:16:00,2.26757,2.26792,2.26757,2.26774,28800000.0
2006-01-30 05:17:00,2.26787,2.26828,2.26787,2.26814,27200000.0
2006-01-30 05:18:00,2.2681,2.26826,2.26806,2.26811,25200000.0
2006-01-30 05:19:00,2.26812,2.26858,2.26792,2.26858,51900000.0
2006-01-30 05:20:00,2.26849,2.26865,2.26842,2.26852,44300000.0
2006-01-30 05:21:00,2.26849,2.26928,2.26849,2.26928,25100000.0
2006-01-30 05:22:00,2.26925,2.26958,2.26925,2.2693,37300000.0
2006-01-30 05:23:00,2.26921,2.26964,2.26921,2.26961,27300000.0
2006-01-30 05:24:00,2.26956,2.26985,2.26948,2.26948,39000000.0
2006-01-30 05:25:00,2.26967,2.26995,2.2695,2.2695,17400000.0
2006-01-30 05:26:00,2.26946,2.26962,2.26946,2.26962,47100000.0
2006-01-30 05:27:00,2.26951,2.26951,2.26941,2.26946,19200000.0
2006-01-30 05:28:00,2.26939,2.26955,2.26934,2.26953,47800001.0
2006-01-30 05:29:00,2.26962,2.26962,2.26945,2.26957,22900000.0
2006-01-30 05:30:00,2.26956,2.26962,2.26931,2.26962,23600000.0
2006-01-30 05:31:00,2.26935,2.26947,2.26935,2.2694,19400000.0
2006-01-30 05:32:00,2.26941,2.2697,2.26941,2.26962,64200000.0
2006-01-30 05:33:00,2.26969,2.26969,2.26919,2.2693,18500000.0
2006-01-30 05:34:00,2.26926,2.2694,2.2692,2.26939,32400000.0
2006-01-30 05:35:00,2.26935,2.26976,2.26935,2.26973,22400000.0
2006-01-30 05:36:00,2.26969,2.2699,2.2696,2.26984,30200000.0
2006-01-30 05:37:00,2.26982,2.26985,2.26977,2.26985,11800000.0
2006-01-30 05:38:00,2.26975,2.27008,2.26973,2.27008,51000000.0
2006-01-30 05:39:00,2.27004,2.2702,2.26997,2.27011,31600000.0
2006-01-30 05:40:00,2.27,2.27026,2.27,2.27013,30900000.0
2006-01-30 05:41:00,2.27011,2.27012,2.26963,2.26965,45800000.0
2006-01-30 05:42:00,2.26946,2.26946,2.26876,2.26878,42400000.0
2006-01-30 05:43:00,2.26885,2.26886,2.26868,2.26869,29600000.0
2006-01-30 05:44:00,2.26863,2.26863,2.26839,2.26843,33000000.0
2006-01-30 05:45:00,2.26844,2.26844,2.26813,2.26816,26600000.0
2006-01-30 05:46:00,2.26817,2.26839,2.26816,2.26839,48700000.0
2006-01-30 05:47:00,2.26837,2.26885,2.26837,2.26885,15700000.0
2006-01-30 05:48:00,2.2689,2.2689,2.26836,2.26836,42100000.0
2006-01-30 05:49:00,2.2683,2.2688,2.2683,2.2688,27100000.0
2006-01-30 05:50:00,2.26866,2.26869,2.26866,2.26869,9000000.0
2006-01-30 05:51:00,2.26859,2.26859,2.26848,2.26848,8400000.0
2006-01-30 05:52:00,2.26852,2.2686,2.26849,2.26855,25600000.0
2006-01-30 05:53:00,2.26838,2.26858,2.26838,2.26845,33900000.0
2006-01-30 05:54:00,2.26829,2.26829,2.26811,2.26828,28400000.0
2006-01-30 05:55:00,2.26837,2.26838,2.26829,2.26838,28500000.0
2006-01-30 05:56:00,2.26836,2.26849,2.26828,2.26837,52500000.0
2006-01-30 05:57:00,2.26832,2.26849,2.26821,2.26845,46000000.0
2006-01-30 05:58:00,2.26845,2.26874,2.26845,2.26849,25000000.0
2006-01-30 05:59:00,2.26856,2.26856,2.26845,2.2685,38400000.0
2006-01-30 06:00:00,2.26838,2.26857,2.26835,2.2685,24200000.0
2006-01-30 06:01:00,2.26864,2.26874,2.26846,2.26874,38200000.0
2006-01-30 06:02:00,2.26848,2.26857,2.26848,2.26851,38400000.0
2006-01-30 06:03:00,2.26847,2.26856,2.26845,2.26845,23200000.0
2006-01-30 06:04:00,2.26857,2.26872,2.26857,2.26861,42100000.0
2006-01-30 06:05:00,2.26858,2.26889,2.26858,2.26889,26800000.0
2006-01-30 06:06:00,2.26892,2.26895,2.26863,2.26883,57300000.0
2006-01-30 06:07:00,2.26872,2.26876,2.26856,2.26856,31600000.0
2006-01-30 06:08:00,2.26863,2.26869,2.26843,2.26856,42400000.0
2006-01-30 06:09:00,2.26854,2.26872,2.26831,2.26854,55700000.0
2006-01-30 06:10:00,2.26844,2.26857,2.26838,2.26857,22500000.0
2006-01-30 06:11:00,2.26858,2.26867,2.26842,2.26845,26600000.0
2006-01-30 06:12:00,2.26844,2.26886,2.26844,2.26862,39900000.0
2006-01-30 06:13:00,2.26856,2.26868,2.26856,2.26866,12400000.0
2006-01-30 06:14:00,2.26864,2.26876,2.2685,2.2685,44200000.0
2006-01-30 06:15:00,2.26851,2.26863,2.26843,2.26847,43400000.0
2006-01-30 06:16:00,2.26871,2.26875,2.26857,2.26875,12000000.0
2006-01-30 06:17:00,2.2686,2.26866,2.26848,2.2686,45299999.0
2006-01-30 06:18:00,2.26872,2.26872,2.26857,2.26872,17600000.0
2006-01-30 06:19:00,2.26864,2.26864,2.26857,2.2686,21100000.0
2006-01-30 06:20:00,2.2686,2.26866,2.26845,2.26865,20900000.0
2006-01-30 06:21:00,2.26862,2.26886,2.26858,2.26886,34600000.0
2006-01-30 06:22:00,2.26885,2.26885,2.2687,2.26882,29900000.0
2006-01-30 06:23:00,2.26877,2.26883,2.26862,2.26862,32300000.0
2006-01-30 06:24:00,2.26871,2.26879,2.26851,2.26851,16600000.0
2006-01-30 06:25:00,2.26837,2.2686,2.26837,2.26843,27500000.0
2006-01-30 06:26:00,2.26862,2.2688,2.26847,2.26847,22500000.0
2006-01-30 06:27:00,2.26852,2.26882,2.26852,2.26882,38300000.0
2006-01-30 06:28:00,2.26888,2.26888,2.26861,2.26861,33600000.0
2006-01-30 06:29:00,2.26851,2.26883,2.26851,2.26861,36300000.0
2006-01-30 06:30:00,2.2688,2.2688,2.26847,2.26847,21600000.0
2006-01-30 06:31:00,2.26844,2.26868,2.2684,2.26861,54500000.0
2006-01-30 06:32:00,2.26874,2.26881,2.26845,2.2685,33600000.0
2006-01-30 06:33:00,2.26835,2.26845,2.26832,2.26835,24700000.0
2006-01-30 06:34:00,2.26846,2.26861,2.26843,2.26861,24200000.0
2006-01-30 06:35:00,2.26855,2.26855,2.26845,2.26845,7600000.0
2006-01-30 06:36:00,2.26837,2.26857,2.26832,2.26832,34000000.0
2006-01-30 06:37:00,2.26829,2.26842,2.26823,2.2683,22600000.0
2006-01-30 06:38:00,2.26822,2.26829,2.268,2.26806,51600000.0
2006-01-30 06:39:00,2.26823,2.26843,2.26823,2.26823,10000000.0
2006-01-30 06:40:00,2.26823,2.26823,2.2679,2.2679,51399999.0
2006-01-30 06:41:00,2.26791,2.26799,2.26771,2.26781,67599999.0
2006-01-30 06:42:00,2.26789,2.26795,2.26786,2.26795,19400000.0
2006-01-30 06:43:00,2.26802,2.26806,2.2679,2.26806,25800000.0
2006-01-30 06:44:00,2.26793,2.26802,2.26783,2.26802,21000000.0
2006-01-30 06:45:00,2.268,2.2682,2.268,2.2682,28000000.0
2006-01-30 06:46:00,2.26824,2.26825,2.26807,2.26817,40900000.0
2006-01-30 06:47:00,2.26823,2.26823,2.26816,2.26823,15200000.0
2006-01-30 06:48:00,2.26818,2.26818,2.26818,2.26818,4800000.0
2006-01-30 06:49:00,2.26824,2.26843,2.26819,2.2683,31400000.0
2006-01-30 06:50:00,2.26838,2.26841,2.26829,2.26829,45400000.0
2006-01-30 06:51:00,2.26847,2.2685,2.26827,2.26835,17500000.0
2006-01-30 06:52:00,2.26835,2.26847,2.26833,2.26845,22000000.0
2006-01-30 06:53:00,2.26846,2.26859,2.26836,2.26836,26800000.0
2006-01-30 06:54:00,2.26853,2.26867,2.26847,2.2685,22000000.0
2006-01-30 06:55:00,2.26851,2.26855,2.26849,2.26854,13200000.0
2006-01-30 06:56:00,2.26862,2.26883,2.26851,2.26851,23700000.0
2006-01-30 06:57:00,2.26856,2.26867,2.2684,2.2684,40600000.0
2006-01-30 06:58:00,2.26843,2.26863,2.26833,2.26833,54500000.0
2006-01-30 06:59:00,2.26816,2.26853,2.26815,2.26835,37400000.0
2006-01-30 07:00:00,2.26817,2.26824,2.26795,2.26804,59400000.0
2006-01-30 07:01:00,2.26797,2.26798,2.26797,2.26798,9600000.0
2006-01-30 07:02:00,2.26795,2.26812,2.26795,2.26812,28200000.0
2006-01-30 07:03:00,2.26804,2.26823,2.26804,2.26823,7200000.0
2006-01-30 07:04:00,2.2682,2.26828,2.26804,2.26813,54700000.0
2006-01-30 07:05:00,2.26821,2.26821,2.26804,2.26805,31300000.0
2006-01-30 07:06:00,2.26815,2.26815,2.26805,2.26805,13100000.0
2006-01-30 07:07:00,2.26803,2.26808,2.26786,2.26786,26000000.0
2006-01-30 07:08:00,2.26785,2.26789,2.26749,2.26749,31500000.0
2006-01-30 07:09:00,2.26744,2.26762,2.26738,2.2676,37000000.0
2006-01-30 07:10:00,2.26738,2.26768,2.26738,2.26748,27700000.0
2006-01-30 07:11:00,2.26747,2.26767,2.26747,2.26763,30700000.0
2006-01-30 07:12:00,2.26766,2.26789,2.26766,2.2678,34000000.0
2006-01-30 07:13:00,2.26775,2.26784,2.26767,2.26784,33700000.0
2006-01-30 07:14:00,2.26775,2.26792,2.26775,2.2678,25700000.0
2006-01-30 07:15:00,2.26795,2.26795,2.26772,2.26775,37300000.0
2006-01-30 07:16:00,2.2678,2.26783,2.26776,2.26783,5900000.0
2006-01-30 07:17:00,2.26759,2.26764,2.26746,2.26746,50300000.0
2006-01-30 07:18:00,2.26748,2.26758,2.26745,2.26758,40800000.0
2006-01-30 07:19:00,2.26753,2.26756,2.2674,2.26744,36700000.0
2006-01-30 07:20:00,2.26744,2.26776,2.26744,2.26764,37500000.0
2006-01-30 07:21:00,2.2676,2.2676,2.26739,2.26754,21200000.0
2006-01-30 07:22:00,2.26748,2.26775,2.26745,2.26751,24200000.0
2006-01-30 07:23:00,2.26753,2.2676,2.26745,2.26745,11600000.0
2006-01-30 07:24:00,2.26764,2.26765,2.26747,2.2676,51400000.0
2006-01-30 07:25:00,2.26755,2.26768,2.26733,2.26733,29000000.0
2006-01-30 07:26:00,2.26731,2.26744,2.26729,2.26737,34000000.0
2006-01-30 07:27:00,2.26736,2.26745,2.26729,2.26745,20100000.0
2006-01-30 07:28:00,2.26728,2.26766,2.26728,2.26745,17200000.0
2006-01-30 07:29:00,2.26749,2.26749,2.26725,2.26725,21200000.0
2006-01-30 07:30:00,2.26736,2.26776,2.26736,2.26776,25800000.0
2006-01-30 07:31:00,2.26769,2.26769,2.26757,2.26757,27600000.0
2006-01-30 07:32:00,2.26757,2.26761,2.26739,2.26752,37200000.0
2006-01-30 07:33:00,2.26756,2.26771,2.26756,2.26771,20100000.0
2006-01-30 07:34:00,2.26757,2.26792,2.26757,2.26774,31100000.0
2006-01-30 07:35:00,2.26782,2.26782,2.26764,2.26764,38300000.0
2006-01-30 07:36:00,2.26774,2.26801,2.2676,2.26801,32200000.0
2006-01-30 07:37:00,2.26797,2.26797,2.26765,2.26765,40300000.0
2006-01-30 07:38:00,2.2677,2.26804,2.2677,2.26804,31400000.0
2006-01-30 07:39:00,2.26795,2.26813,2.26793,2.26804,34100000.0
2006-01-30 07:40:00,2.26797,2.2683,2.26783,2.2683,58200000.0
2006-01-30 07:41:00,2.26834,2.26836,2.26834,2.26836,7900000.0
2006-01-30 07:42:00,2.26831,2.26844,2.26829,2.26844,39200000.0
2006-01-30 07:43:00,2.26832,2.26836,2.26811,2.26811,31000000.0
2006-01-30 07:44:00,2.26803,2.26813,2.26787,2.26813,28000000.0
2006-01-30 07:45:00,2.26783,2.26802,2.26782,2.26791,40900000.0
2006-01-30 07:46:00,2.26803,2.2681,2.2679,2.26805,39800000.0
2006-01-30 07:47:00,2.26799,2.26799,2.26776,2.26783,57800000.0
2006-01-30 07:48:00,2.26787,2.26805,2.26787,2.26805,5600000.0
2006-01-30 07:49:00,2.26809,2.26809,2.26785,2.26787,22200000.0
2006-01-30 07:50:00,2.26778,2.26778,2.26757,2.26758,22300000.0
2006-01-30 07:51:00,2.26742,2.26758,2.26724,2.26725,26200000.0
2006-01-30 07:52:00,2.26733,2.26743,2.26718,2.26724,29200000.0
2006-01-30 07:53:00,2.26725,2.26739,2.26718,2.26732,37400000.0
2006-01-30 07:54:00,2.26721,2.26744,2.26719,2.26731,26600000.0
2006-01-30 07:55:00,2.26735,2.26753,2.26735,2.26737,19800000.0
2006-01-30 07:56:00,2.26755,2.26756,2.26738,2.26738,34800000.0
2006-01-30 07:57:00,2.26743,2.26761,2.26743,2.26759,25700000.0
2006-01-30 07:58:00,2.26753,2.26755,2.26753,2.26755,11200000.0
2006-01-30 07:59:00,2.26741,2.2676,2.26738,2.26747,40700000.0
2006-01-30 08:00:00,2.2676,2.2676,2.26732,2.26738,49100000.0
2006-01-30 08:01:00,2.26743,2.26769,2.26742,2.26744,39100000.0
2006-01-30 08:02:00,2.2673,2.26745,2.2673,2.26744,13300000.0
2006-01-30 08:03:00,2.26742,2.26763,2.2674,2.26758,25400000.0
2006-01-30 08:04:00,2.2674,2.26756,2.2674,2.2675,30600000.0
2006-01-30 08:05:00,2.26735,2.26763,2.26735,2.26742,57100000.0
2006-01-30 08:06:00,2.26743,2.26759,2.26742,2.26759,45200000.0
2006-01-30 08:07:00,2.26758,2.26764,2.26739,2.2674,27200000.0
2006-01-30 08:08:00,2.26745,2.26752,2.26721,2.2673,42900000.0
2006-01-30 08:09:00,2.26721,2.26746,2.26714,2.26744,37800000.0
2006-01-30 08:10:00,2.26728,2.26765,2.26728,2.26741,35900000.0
2006-01-30 08:11:00,2.26725,2.26746,2.2671,2.26711,60600000.0
2006-01-30 08:12:00,2.26717,2.26734,2.26714,2.26734,40800000.0
2006-01-30 08:13:00,2.26734,2.26734,2.26697,2.26716,30800000.0
2006-01-30 08:14:00,2.26749,2.26749,2.26711,2.26724,47900000.0
2006-01-30 08:15:00,2.26748,2.26754,2.26727,2.26745,60800000.0
2006-01-30 08:16:00,2.26739,2.26754,2.26739,2.26752,8700000.0
2006-01-30 08:17:00,2.2674,2.26751,2.26737,2.26745,37800000.0
2006-01-30 08:18:00,2.2675,2.26787,2.26726,2.26778,18700000.0
2006-01-30 08:19:00,2.26798,2.26825,2.26798,2.26825,23100000.0
2006-01-30 08:20:00,2.26805,2.26822,2.26801,2.26822,22500000.0
2006-01-30 08:21:00,2.2681,2.26815,2.26805,2.26815,37200000.0
2006-01-30 08:22:00,2.26802,2.26806,2.26789,2.26794,34200000.0
2006-01-30 08:23:00,2.26803,2.26803,2.26794,2.26794,18500000.0
2006-01-30 08:24:00,2.26789,2.26789,2.2674,2.26763,48900001.0
2006-01-30 08:25:00,2.26782,2.26786,2.26765,2.26778,41000000.0
2006-01-30 08:26:00,2.26773,2.26773,2.26735,2.2674,34700000.0
2006-01-30 08:27:00,2.2674,2.26741,2.26727,2.2674,46200000.0
2006-01-30 08:28:00,2.26739,2.26739,2.26708,2.26708,40400000.0
2006-01-30 08:29:00,2.2668,2.26719,2.2665,2.26672,42400001.0
2006-01-30 08:30:00,2.26662,2.26707,2.26662,2.26683,17500000.0
2006-01-30 08:31:00,2.26695,2.26695,2.26666,2.26671,41500000.0
2006-01-30 08:32:00,2.26679,2.26698,2.26679,2.26689,19500000.0
2006-01-30 08:33:00,2.26702,2.26702,2.26666,2.26666,39800000.0
2006-01-30 08:34:00,2.26662,2.26676,2.26653,2.26655,55400000.0
2006-01-30 08:35:00,2.26665,2.26693,2.26664,2.26669,30800000.0
2006-01-30 08:36:00,2.26666,2.2668,2.26653,2.26665,47100000.0
2006-01-30 08:37:00,2.26656,2.26672,2.26656,2.26672,21800000.0
2006-01-30 08:38:00,2.26653,2.26664,2.26649,2.26664,31100000.0
2006-01-30 08:39:00,2.26658,2.26676,2.26651,2.26666,30500000.0
2006-01-30 08:40:00,2.26649,2.26649,2.26632,2.26644,29200000.0
2006-01-30 08:41:00,2.26631,2.26649,2.26625,2.26642,16000000.0
2006-01-30 08:42:00,2.26652,2.26655,2.26651,2.26652,25200000.0
2006-01-30 08:43:00,2.26674,2.26717,2.26653,2.26653,17500000.0
2006-01-30 08:44:00,2.26622,2.26685,2.26622,2.26685,11500000.0
2006-01-30 08:45:00,2.26702,2.26702,2.26648,2.26682,42500000.0
2006-01-30 08:46:00,2.26697,2.26715,2.26675,2.26675,36100000.0
2006-01-30 08:47:00,2.26684,2.26731,2.26684,2.2673,35400000.0
2006-01-30 08:48:00,2.26738,2.26748,2.2672,2.26748,46400000.0
2006-01-30 08:49:00,2.26745,2.26748,2.26717,2.26717,34800000.0
2006-01-30 08:50:00,2.26714,2.26749,2.26714,2.26736,15300000.0
2006-01-30 08:51:00,2.26732,2.26764,2.26732,2.26756,36900000.0
2006-01-30 08:52:00,2.26768,2.26783,2.26747,2.2675,59399999.0
2006-01-30 08:53:00,2.26759,2.26792,2.2675,2.2675,25400000.0
2006-01-30 08:54:00,2.26744,2.26754,2.26743,2.26746,20000000.0
2006-01-30 08:55:00,2.26759,2.26803,2.26758,2.26803,39500000.0
2006-01-30 08:56:00,2.26798,2.26811,2.26794,2.26802,33500000.0
2006-01-30 08:57:00,2.26784,2.2679,2.2676,2.26767,43000000.0
2006-01-30 08:58:00,2.26775,2.26776,2.26765,2.26765,38900000.0
2006-01-30 08:59:00,2.26759,2.26775,2.26759,2.26762,29000000.0
2006-01-30 09:00:00,2.26744,2.26745,2.26728,2.26745,42499999.0
2006-01-30 09:01:00,2.26754,2.26754,2.26729,2.26752,20200000.0
2006-01-30 09:02:00,2.26779,2.26815,2.26765,2.26768,26100000.0
2006-01-30 09:03:00,2.26763,2.26777,2.2675,2.2676,45200000.0
2006-01-30 09:04:00,2.26745,2.26745,2.26627,2.26627,33800000.0
2006-01-30 09:05:00,2.26601,2.26618,2.26597,2.26615,25600000.0
2006-01-30 09:06:00,2.26626,2.26689,2.26626,2.26648,43000000.0
2006-01-30 09:07:00,2.26649,2.2666,2.2664,2.26659,52700000.0
2006-01-30 09:08:00,2.2667,2.26677,2.26663,2.26665,30300000.0
2006-01-30 09:09:00,2.26651,2.26693,2.26649,2.26693,28900000.0
2006-01-30 09:10:00,2.26703,2.26714,2.26689,2.26689,26800000.0
2006-01-30 09:11:00,2.26677,2.26693,2.26671,2.26682,35600000.0
2006-01-30 09:12:00,2.26681,2.26706,2.26681,2.26692,36300000.0
2006-01-30 09:13:00,2.26693,2.26711,2.26688,2.26711,31600000.0
2006-01-30 09:14:00,2.26707,2.2672,2.26707,2.2672,31700000.0
2006-01-30 09:15:00,2.26724,2.26724,2.26706,2.26706,18600000.0
2006-01-30 09:16:00,2.26698,2.2671,2.26698,2.26706,30600000.0
2006-01-30 09:17:00,2.26732,2.26768,2.26713,2.26768,40700000.0
2006-01-30 09:18:00,2.26782,2.26804,2.26746,2.26746,19100000.0
2006-01-30 09:19:00,2.26722,2.26739,2.26721,2.26721,17700000.0
2006-01-30 09:20:00,2.26726,2.26727,2.26699,2.26699,27200000.0
2006-01-30 09:21:00,2.26721,2.26743,2.2669,2.2669,63700000.0
2006-01-30 09:22:00,2.26694,2.26694,2.26655,2.26657,43400000.0
2006-01-30 09:23:00,2.26659,2.26675,2.26638,2.26675,36900000.0
2006-01-30 09:24:00,2.26663,2.26673,2.26643,2.26673,46900000.0
2006-01-30 09:25:00,2.26653,2.26676,2.26653,2.26665,43000000.0
2006-01-30 09:26:00,2.2667,2.2668,2.2667,2.26674,36600000.0
2006-01-30 09:27:00,2.26682,2.26682,2.26642,2.26661,18400000.0
2006-01-30 09:28:00,2.26691,2.2672,2.2668,2.2668,33900000.0
2006-01-30 09:29:00,2.26651,2.2667,2.26645,2.26665,31200000.0
2006-01-30 09:30:00,2.26642,2.26644,2.2659,2.2659,11400000.0
2006-01-30 09:31:00,2.26558,2.26558,2.2649,2.26493,35000000.0
2006-01-30 09:32:00,2.26488,2.26488,2.26445,2.26467,46200000.0
2006-01-30 09:33:00,2.26487,2.26526,2.26487,2.26492,28500000.0
2006-01-30 09:34:00,2.26491,2.26502,2.26474,2.26502,41000000.0
2006-01-30 09:35:00,2.26506,2.26506,2.26486,2.26491,26000000.0
2006-01-30 09:36:00,2.26503,2.26532,2.26503,2.26522,59200000.0
2006-01-30 09:37:00,2.26519,2.26519,2.26506,2.26513,22600000.0
2006-01-30 09:38:00,2.26509,2.26509,2.26477,2.26505,13000000.0
2006-01-30 09:39:00,2.26492,2.26496,2.26472,2.2648,42700000.0
2006-01-30 09:40:00,2.26479,2.26485,2.26456,2.26456,30100000.0
2006-01-30 09:41:00,2.26462,2.26482,2.26462,2.26482,19400000.0
2006-01-30 09:42:00,2.26464,2.26507,2.26464,2.26507,51000000.0
2006-01-30 09:43:00,2.26516,2.26547,2.26511,2.26524,42400000.0
2006-01-30 09:44:00,2.26542,2.26582,2.26542,2.26582,38700000.0
2006-01-30 09:45:00,2.26577,2.266,2.26577,2.26588,30000000.0
2006-01-30 09:46:00,2.26592,2.26628,2.26589,2.26627,25000000.0
2006-01-30 09:47:00,2.26605,2.26626,2.26599,2.26599,36100000.0
2006-01-30 09:48:00,2.26626,2.26654,2.26623,2.26623,47000000.0
2006-01-30 09:49:00,2.26637,2.26695,2.26637,2.26695,45600001.0
2006-01-30 09:50:00,2.26745,2.26755,2.26745,2.26755,7200000.0
2006-01-30 09:51:00,2.26803,2.26803,2.26741,2.26744,40000000.0
2006-01-30 09:52:00,2.26761,2.26761,2.26736,2.26751,46999999.0
2006-01-30 09:53:00,2.26737,2.26737,2.26726,2.26726,10200000.0
2006-01-30 09:54:00,2.26683,2.26683,2.26639,2.26639,18400000.0
2006-01-30 09:55:00,2.26612,2.26612,2.26545,2.2655,44800000.0
2006-01-30 09:56:00,2.26522,2.26555,2.26502,2.26548,31800000.0
2006-01-30 09:57:00,2.26553,2.2659,2.26551,2.2659,57300000.0
2006-01-30 09:58:00,2.26609,2.26612,2.26582,2.26583,36700000.0
2006-01-30 09:59:00,2.26596,2.26596,2.26573,2.26573,38400000.0
2006-01-30 10:00:00,2.26546,2.26546,2.26516,2.26516,47900000.0
2006-01-30 10:01:00,2.26532,2.26533,2.2646,2.26465,37700000.0
2006-01-30 10:02:00,2.26468,2.26519,2.26455,2.26519,34400000.0
2006-01-30 10:03:00,2.26524,2.2654,2.26496,2.26525,30000000.0
2006-01-30 10:04:00,2.26542,2.26542,2.26513,2.26513,26900000.0
2006-01-30 10:05:00,2.26505,2.26507,2.26467,2.26467,14000000.0
2006-01-30 10:06:00,2.2645,2.26456,2.26448,2.26456,22200000.0
2006-01-30 10:07:00,2.26478,2.26482,2.26459,2.26462,40800000.0
2006-01-30 10:08:00,2.26462,2.26476,2.26462,2.26471,17400000.0
2006-01-30 10:09:00,2.26463,2.26479,2.2646,2.2646,23800000.0
2006-01-30 10:10:00,2.2645,2.26522,2.2645,2.26522,46500000.0
2006-01-30 10:11:00,2.2651,2.26528,2.26509,2.26528,25000000.0
2006-01-30 10:12:00,2.26528,2.2657,2.26528,2.26557,37800000.0
2006-01-30 10:13:00,2.26555,2.26584,2.26555,2.26581,24600000.0
2006-01-30 10:14:00,2.26563,2.26563,2.26513,2.26513,44200001.0
2006-01-30 10:15:00,2.26532,2.26557,2.26527,2.26557,21700000.0
2006-01-30 10:16:00,2.26562,2.26576,2.26543,2.26569,41100000.0
2006-01-30 10:17:00,2.26576,2.26579,2.26545,2.26565,32800000.0
2006-01-30 10:18:00,2.26538,2.26576,2.2653,2.26576,22900000.0
2006-01-30 10:19:00,2.26553,2.26587,2.26553,2.26586,28300000.0
2006-01-30 10:20:00,2.26612,2.26635,2.26612,2.26622,18900000.0
2006-01-30 10:21:00,2.26648,2.26684,2.26628,2.2667,43700000.0
2006-01-30 10:22:00,2.26688,2.2671,2.26679,2.26702,50900000.0
2006-01-30 10:23:00,2.26693,2.26705,2.26686,2.26705,30900000.0
2006-01-30 10:24:00,2.26722,2.26722,2.26689,2.26705,44300000.0
2006-01-30 10:25:00,2.26697,2.26719,2.26693,2.26709,49700000.0
2006-01-30 10:26:00,2.26731,2.2676,2.26731,2.2676,20100000.0
2006-01-30 10:27:00,2.26755,2.26772,2.26745,2.2675,53800000.0
2006-01-30 10:28:00,2.26737,2.26737,2.26697,2.26697,29500000.0
2006-01-30 10:29:00,2.26712,2.26821,2.26712,2.26809,28800000.0
2006-01-30 10:30:00,2.2681,2.2681,2.26764,2.26786,45800000.0
2006-01-30 10:31:00,2.26793,2.26871,2.26793,2.26871,25400000.0
2006-01-30 10:32:00,2.26874,2.26893,2.26863,2.26871,37300000.0
2006-01-30 10:33:00,2.26872,2.26884,2.26851,2.26851,50400000.0
2006-01-30 10:34:00,2.26843,2.26899,2.26829,2.26874,36600000.0
2006-01-30 10:35:00,2.26857,2.26857,2.26825,2.26836,32600000.0
2006-01-30 10:36:00,2.26852,2.26859,2.26813,2.26813,22200000.0
2006-01-30 10:37:00,2.26817,2.26834,2.26802,2.26834,33000000.0
2006-01-30 10:38:00,2.26843,2.26843,2.26772,2.26779,30700000.0
2006-01-30 10:39:00,2.26755,2.26837,2.26748,2.26837,50500001.0
2006-01-30 10:40:00,2.26843,2.26913,2.26825,2.26908,36400000.0
2006-01-30 10:41:00,2.26917,2.26995,2.26914,2.26981,33800000.0
2006-01-30 10:42:00,2.26969,2.26986,2.26941,2.26957,30600000.0
2006-01-30 10:43:00,2.26959,2.26988,2.26954,2.2697,25700000.0
2006-01-30 10:44:00,2.26966,2.26966,2.26912,2.26936,44500000.0
2006-01-30 10:45:00,2.26937,2.26946,2.26928,2.26943,28800000.0
2006-01-30 10:46:00,2.26953,2.26983,2.26948,2.26963,72600000.0
2006-01-30 10:47:00,2.26958,2.26958,2.26945,2.26945,16000000.0
2006-01-30 10:48:00,2.26933,2.26955,2.26928,2.26942,32400000.0
2006-01-30 10:49:00,2.26936,2.26986,2.26928,2.26976,30000000.0
2006-01-30 10:50:00,2.26965,2.26981,2.2695,2.26978,32200000.0
2006-01-30 10:51:00,2.26987,2.27014,2.26987,2.27003,25200000.0
2006-01-30 10:52:00,2.27006,2.27006,2.26978,2.26978,24800000.0
2006-01-30 10:53:00,2.26996,2.27045,2.26996,2.27022,26100000.0
2006-01-30 10:54:00,2.27016,2.27027,2.26986,2.26986,19200000.0
2006-01-30 10:55:00,2.2699,2.27003,2.26969,2.26994,49700000.0
2006-01-30 10:56:00,2.26994,2.27007,2.2697,2.27007,39900000.0
2006-01-30 10:57:00,2.27007,2.27018,2.26996,2.27009,49500000.0
2006-01-30 10:58:00,2.27012,2.27012,2.2697,2.2697,13200000.0
2006-01-30 10:59:00,2.26957,2.26985,2.2693,2.26933,31800000.0
2006-01-30 11:00:00,2.26908,2.26931,2.26894,2.2692,36200000.0
2006-01-30 11:01:00,2.26894,2.26894,2.26852,2.26852,30500000.0
2006-01-30 11:02:00,2.26856,2.26879,2.2684,2.26879,25600000.0
2006-01-30 11:03:00,2.26873,2.26876,2.26861,2.26861,20800000.0
2006-01-30 11:04:00,2.26873,2.26873,2.26844,2.2686,24800000.0
2006-01-30 11:05:00,2.26857,2.26887,2.26849,2.26858,47100000.0
2006-01-30 11:06:00,2.26878,2.26878,2.26813,2.26822,23000000.0
2006-01-30 11:07:00,2.26806,2.26854,2.26806,2.26845,38600000.0
2006-01-30 11:08:00,2.26838,2.26918,2.26838,2.26912,23800000.0
2006-01-30 11:09:00,2.26905,2.2699,2.26905,2.26981,40100000.0
2006-01-30 11:10:00,2.26967,2.27017,2.26967,2.27016,28100000.0
2006-01-30 11:11:00,2.27018,2.2702,2.26995,2.27008,38600000.0
2006-01-30 11:12:00,2.26999,2.27009,2.2698,2.26993,40600000.0
2006-01-30 11:13:00,2.26993,2.26993,2.26971,2.26971,74000001.0
2006-01-30 11:14:00,2.26976,2.2699,2.26958,2.26958,51100000.0
2006-01-30 11:15:00,2.26946,2.26959,2.26936,2.26948,38800000.0
2006-01-30 11:16:00,2.26932,2.26975,2.26932,2.26975,29200000.0
2006-01-30 11:17:00,2.26987,2.27011,2.26984,2.26986,55800000.0
2006-01-30 11:18:00,2.27001,2.27023,2.26999,2.27023,25100000.0
2006-01-30 11:19:00,2.27017,2.27017,2.26972,2.26999,59700000.0
2006-01-30 11:20:00,2.26995,2.27006,2.26977,2.26993,41900000.0
2006-01-30 11:21:00,2.26982,2.27002,2.26974,2.26988,35300000.0
2006-01-30 11:22:00,2.26971,2.27015,2.2697,2.27015,34200000.0
2006-01-30 11:23:00,2.2701,2.27011,2.26979,2.26979,44700000.0
2006-01-30 11:24:00,2.26998,2.27025,2.26998,2.27021,28600000.0
2006-01-30 11:25:00,2.2703,2.27045,2.27022,2.27026,22300000.0
2006-01-30 11:26:00,2.27032,2.2705,2.27032,2.27041,16300000.0
2006-01-30 11:27:00,2.27054,2.27091,2.27054,2.27084,34900000.0
2006-01-30 11:28:00,2.27094,2.27107,2.27045,2.27045,49300000.0
2006-01-30 11:29:00,2.27013,2.27015,2.2696,2.2696,54700000.0
2006-01-30 11:30:00,2.26959,2.26978,2.26951,2.26971,33900000.0
2006-01-30 11:31:00,2.26959,2.26961,2.26929,2.26943,57500000.0
2006-01-30 11:32:00,2.26952,2.26973,2.26952,2.26966,34600000.0
2006-01-30 11:33:00,2.26948,2.26982,2.26941,2.26978,26000000.0
2006-01-30 11:34:00,2.26985,2.27001,2.26966,2.27,40200000.0
2006-01-30 11:35:00,2.27019,2.27047,2.27019,2.27035,47200000.0
2006-01-30 11:36:00,2.27054,2.27064,2.27029,2.27056,32100000.0
2006-01-30 11:37:00,2.27049,2.27067,2.27036,2.27066,19600000.0
2006-01-30 11:38:00,2.27044,2.27057,2.2702,2.2702,44000000.0
2006-01-30 11:39:00,2.27025,2.27038,2.2701,2.27035,62500000.0
2006-01-30 11:40:00,2.27021,2.27037,2.27012,2.27037,38100000.0
2006-01-30 11:41:00,2.27007,2.27008,2.2699,2.2699,41700000.0
2006-01-30 11:42:00,2.2698,2.27066,2.2698,2.27047,36700000.0
2006-01-30 11:43:00,2.27054,2.27077,2.27054,2.27055,26400000.0
2006-01-30 11:44:00,2.27038,2.27048,2.27004,2.2702,43700000.0
2006-01-30 11:45:00,2.2701,2.2701,2.26986,2.2701,31700000.0
2006-01-30 11:46:00,2.27014,2.27014,2.26975,2.26979,14400000.0
2006-01-30 11:47:00,2.26987,2.27006,2.26963,2.26968,32700000.0
2006-01-30 11:48:00,2.26956,2.26977,2.26912,2.2695,26400000.0
2006-01-30 11:49:00,2.26964,2.26964,2.26919,2.26946,41399999.0
2006-01-30 11:50:00,2.2695,2.2697,2.26946,2.2697,15700000.0
2006-01-30 11:51:00,2.26982,2.26982,2.26939,2.26946,59100000.0
2006-01-30 11:52:00,2.2695,2.2696,2.26937,2.2696,52500000.0
2006-01-30 11:53:00,2.26952,2.26964,2.26939,2.26959,49800000.0
2006-01-30 11:54:00,2.26956,2.26991,2.26944,2.26944,31800000.0
2006-01-30 11:55:00,2.26947,2.26966,2.2694,2.26942,50200001.0
2006-01-30 11:56:00,2.26947,2.26965,2.26907,2.26907,41700000.0
2006-01-30 11:57:00,2.26904,2.26947,2.26893,2.26942,33700000.0
2006-01-30 11:58:00,2.26959,2.2698,2.26957,2.26957,33900000.0
2006-01-30 11:59:00,2.26957,2.26985,2.26952,2.26972,19100000.0
2006-01-30 12:00:00,2.26985,2.2705,2.26985,2.2704,19500000.0
2006-01-30 12:01:00,2.27037,2.2705,2.27006,2.27006,54200000.0
2006-01-30 12:02:00,2.26982,2.27002,2.26974,2.27001,26700000.0
2006-01-30 12:03:00,2.26994,2.26994,2.26977,2.26984,26000000.0
2006-01-30 12:04:00,2.26978,2.26984,2.26947,2.26952,33600000.0
2006-01-30 12:05:00,2.26969,2.2697,2.26942,2.26942,38000000.0
2006-01-30 12:06:00,2.26965,2.2698,2.26961,2.2698,19600000.0
2006-01-30 12:07:00,2.26984,2.26993,2.26966,2.26971,29300000.0
2006-01-30 12:08:00,2.26971,2.26991,2.26953,2.26953,30400000.0
2006-01-30 12:09:00,2.26964,2.2699,2.26964,2.26968,37500000.0
2006-01-30 12:10:00,2.26968,2.26982,2.26958,2.26968,29000000.0
2006-01-30 12:11:00,2.26969,2.26982,2.26963,2.26972,39800000.0
2006-01-30 12:12:00,2.26975,2.26986,2.26959,2.26973,19900000.0
2006-01-30 12:13:00,2.26968,2.26979,2.26955,2.26955,40900000.0
2006-01-30 12:14:00,2.26965,2.26975,2.26954,2.26958,47800001.0
2006-01-30 12:15:00,2.26957,2.26982,2.26957,2.26982,32000000.0
2006-01-30 12:16:00,2.26981,2.26996,2.26966,2.26982,46700000.0
2006-01-30 12:17:00,2.26992,2.27004,2.26972,2.27004,29600000.0
2006-01-30 12:18:00,2.26999,2.27,2.26966,2.26989,62899999.0
2006-01-30 12:19:00,2.26989,2.27003,2.26986,2.26992,25600000.0
2006-01-30 12:20:00,2.2699,2.27027,2.2699,2.27019,41400000.0
2006-01-30 12:21:00,2.27017,2.27045,2.27017,2.27026,21100000.0
2006-01-30 12:22:00,2.27034,2.27048,2.27027,2.27028,30800000.0
2006-01-30 12:23:00,2.27033,2.27033,2.27013,2.27026,60900000.0
2006-01-30 12:24:00,2.27038,2.27058,2.27038,2.27054,29500000.0
2006-01-30 12:25:00,2.27083,2.27083,2.27061,2.27062,43900000.0
2006-01-30 12:26:00,2.27067,2.27082,2.27065,2.27065,29700000.0
2006-01-30 12:27:00,2.2707,2.2707,2.27035,2.27069,39200000.0
2006-01-30 12:28:00,2.27073,2.27084,2.27039,2.2706,30100000.0
2006-01-30 12:29:00,2.27065,2.27071,2.27037,2.27055,54300000.0
2006-01-30 12:30:00,2.27082,2.27089,2.27067,2.27087,40200000.0
2006-01-30 12:31:00,2.27089,2.27113,2.27081,2.27081,18400000.0
2006-01-30 12:32:00,2.27071,2.27105,2.27066,2.27105,43600000.0
2006-01-30 12:33:00,2.27091,2.27109,2.27091,2.27095,50400000.0
2006-01-30 12:34:00,2.27095,2.27118,2.27095,2.2711,28400000.0
2006-01-30 12:35:00,2.27096,2.2711,2.27095,2.27095,18000000.0
2006-01-30 12:36:00,2.27084,2.27084,2.27048,2.27048,37600000.0
2006-01-30 12:37:00,2.27046,2.27046,2.27025,2.27032,11800000.0
2006-01-30 12:38:00,2.27021,2.27086,2.27021,2.27086,42600000.0
2006-01-30 12:39:00,2.27098,2.271,2.27073,2.27082,21900000.0
2006-01-30 12:40:00,2.27088,2.27108,2.27066,2.27108,40100000.0
2006-01-30 12:41:00,2.271,2.27117,2.2709,2.27095,33300000.0
2006-01-30 12:42:00,2.27074,2.27096,2.27052,2.27052,28700000.0
2006-01-30 12:43:00,2.27031,2.27042,2.27023,2.27023,22400000.0
2006-01-30 12:44:00,2.27032,2.27035,2.26991,2.26991,28300000.0
2006-01-30 12:45:00,2.26997,2.27046,2.26997,2.27046,43100000.0
2006-01-30 12:46:00,2.27032,2.27045,2.27012,2.27045,25800000.0
2006-01-30 12:47:00,2.27049,2.27064,2.27027,2.27027,61400001.0
2006-01-30 12:48:00,2.27025,2.27066,2.27024,2.27058,55300000.0
2006-01-30 12:49:00,2.27058,2.27058,2.27003,2.27013,26600000.0
2006-01-30 12:50:00,2.27017,2.27035,2.26996,2.27035,26900000.0
2006-01-30 12:51:00,2.2703,2.27035,2.26987,2.26987,26400000.0
2006-01-30 12:52:00,2.27006,2.27042,2.27006,2.27042,19500000.0
2006-01-30 12:53:00,2.27029,2.27033,2.27011,2.2702,56500000.0
2006-01-30 12:54:00,2.27006,2.27028,2.26994,2.27012,53000000.0
2006-01-30 12:55:00,2.27022,2.2705,2.27017,2.2705,23200000.0
2006-01-30 12:56:00,2.27048,2.27066,2.27035,2.2705,29300000.0
2006-01-30 12:57:00,2.27048,2.2706,2.2704,2.2704,32600000.0
2006-01-30 12:58:00,2.27066,2.27078,2.27066,2.27078,9000000.0
2006-01-30 12:59:00,2.27093,2.27116,2.2709,2.2709,41400000.0
2006-01-30 13:00:00,2.27071,2.27093,2.27066,2.27072,45200000.0
2006-01-30 13:01:00,2.27093,2.27102,2.27082,2.27085,55900000.0
2006-01-30 13:02:00,2.27095,2.2713,2.2709,2.2713,69200000.0
2006-01-30 13:03:00,2.27125,2.27181,2.27125,2.27148,25300000.0
2006-01-30 13:04:00,2.27146,2.27151,2.27109,2.27116,30200000.0
2006-01-30 13:05:00,2.27118,2.27124,2.271,2.27112,26700000.0
2006-01-30 13:06:00,2.27098,2.27102,2.27074,2.2708,38600000.0
2006-01-30 13:07:00,2.27088,2.27125,2.27081,2.27081,41700000.0
2006-01-30 13:08:00,2.27076,2.27099,2.27071,2.27099,26100000.0
2006-01-30 13:09:00,2.27106,2.27115,2.27106,2.27114,24000000.0
2006-01-30 13:10:00,2.27095,2.27118,2.27088,2.2711,39200000.0
2006-01-30 13:11:00,2.27111,2.27111,2.27067,2.27081,27900000.0
2006-01-30 13:12:00,2.27079,2.27099,2.2707,2.2709,40000000.0
2006-01-30 13:13:00,2.27102,2.27136,2.27102,2.27136,38400000.0
2006-01-30 13:14:00,2.27121,2.27159,2.27102,2.27159,38900000.0
2006-01-30 13:15:00,2.27145,2.27145,2.27103,2.27133,48200000.0
2006-01-30 13:16:00,2.2711,2.27116,2.27091,2.27094,43300000.0
2006-01-30 13:17:00,2.27094,2.27134,2.27094,2.2712,36100000.0
2006-01-30 13:18:00,2.27117,2.27144,2.27106,2.27106,34000000.0
2006-01-30 13:19:00,2.27102,2.27113,2.27093,2.27093,46400000.0
2006-01-30 13:20:00,2.27108,2.27134,2.27108,2.27118,26800000.0
2006-01-30 13:21:00,2.27129,2.27143,2.2712,2.27131,34600000.0
2006-01-30 13:22:00,2.27132,2.27152,2.27127,2.27127,34900000.0
2006-01-30 13:23:00,2.27127,2.2715,2.27127,2.27147,26500000.0
2006-01-30 13:24:00,2.27149,2.27181,2.27149,2.2715,26100000.0
2006-01-30 13:25:00,2.27148,2.27154,2.27124,2.2713,18800000.0
2006-01-30 13:26:00,2.2712,2.27127,2.27104,2.27115,21800000.0
2006-01-30 13:27:00,2.27103,2.27123,2.27103,2.27112,43600000.0
2006-01-30 13:28:00,2.27107,2.27135,2.27107,2.27121,20700000.0
2006-01-30 13:29:00,2.27123,2.27123,2.27116,2.27118,35400000.0
2006-01-30 13:30:00,2.27104,2.27104,2.27077,2.27095,19400000.0
2006-01-30 13:31:00,2.27089,2.27139,2.27085,2.27135,39500000.0
2006-01-30 13:32:00,2.27125,2.27135,2.27116,2.27122,61900000.0
2006-01-30 13:33:00,2.27113,2.27146,2.27109,2.27134,47600000.0
2006-01-30 13:34:00,2.27131,2.27144,2.27117,2.27117,62799999.0
2006-01-30 13:35:00,2.27119,2.27119,2.27095,2.27109,44200000.0
2006-01-30 13:36:00,2.27121,2.27153,2.27121,2.27153,48700000.0
2006-01-30 13:37:00,2.27127,2.27132,2.27119,2.27125,14400000.0
2006-01-30 13:38:00,2.27135,2.27135,2.2711,2.27119,39000000.0
2006-01-30 13:39:00,2.27118,2.27146,2.27118,2.27138,40800000.0
2006-01-30 13:40:00,2.27139,2.2715,2.27121,2.27138,55000000.0
2006-01-30 13:41:00,2.27131,2.27131,2.27098,2.271,38100000.0
2006-01-30 13:42:00,2.271,2.27147,2.27098,2.27147,26000000.0
2006-01-30 13:43:00,2.27125,2.27139,2.27119,2.27122,49900000.0
2006-01-30 13:44:00,2.2714,2.27151,2.27108,2.27113,28000000.0
2006-01-30 13:45:00,2.27128,2.27162,2.27128,2.2716,38300000.0
2006-01-30 13:46:00,2.27185,2.27201,2.27174,2.27185,62900000.0
2006-01-30 13:47:00,2.2717,2.27176,2.27157,2.2716,24100000.0
2006-01-30 13:48:00,2.27153,2.27175,2.27146,2.27146,36100000.0
2006-01-30 13:49:00,2.27146,2.27162,2.27143,2.27154,61300000.0
2006-01-30 13:50:00,2.27139,2.27139,2.27113,2.27126,35900000.0
2006-01-30 13:51:00,2.27108,2.27108,2.27089,2.27093,26900000.0
2006-01-30 13:52:00,2.27112,2.27112,2.27068,2.27102,42700000.0
2006-01-30 13:53:00,2.27086,2.271,2.27079,2.27092,33600000.0
2006-01-30 13:54:00,2.27085,2.27096,2.2707,2.27087,24000000.0
2006-01-30 13:55:00,2.27093,2.27108,2.27076,2.27085,35800000.0
2006-01-30 13:56:00,2.27093,2.27155,2.27093,2.27118,48600000.0
2006-01-30 13:57:00,2.27108,2.27128,2.27097,2.2712,33300000.0
2006-01-30 13:58:00,2.271,2.27108,2.27084,2.27102,38600000.0
2006-01-30 13:59:00,2.27082,2.27103,2.27071,2.2709,51900000.0
2006-01-30 14:00:00,2.27102,2.27148,2.27102,2.27148,28000000.0
2006-01-30 14:01:00,2.27143,2.27181,2.27133,2.27181,36200000.0
2006-01-30 14:02:00,2.27172,2.27198,2.27164,2.27181,29200000.0
2006-01-30 14:03:00,2.27199,2.27205,2.27167,2.27167,19600000.0
2006-01-30 14:04:00,2.27169,2.27193,2.27169,2.27191,19900000.0
2006-01-30 14:05:00,2.27189,2.27223,2.27189,2.2722,36500000.0
2006-01-30 14:06:00,2.27223,2.2723,2.27208,2.27208,20500000.0
2006-01-30 14:07:00,2.27209,2.27262,2.27209,2.27241,23200000.0
2006-01-30 14:08:00,2.27255,2.27283,2.27249,2.27263,32900000.0
2006-01-30 14:09:00,2.27273,2.27275,2.27244,2.27244,33700000.0
2006-01-30 14:10:00,2.27243,2.27262,2.27237,2.27262,44900000.0
2006-01-30 14:11:00,2.27258,2.27258,2.27218,2.27218,49400000.0
2006-01-30 14:12:00,2.27256,2.2727,2.27242,2.2727,15000000.0
2006-01-30 14:13:00,2.27256,2.27272,2.27251,2.27272,39300000.0
2006-01-30 14:14:00,2.27269,2.27269,2.27246,2.27264,20000000.0
2006-01-30 14:15:00,2.27256,2.27297,2.2725,2.27297,55700000.0
2006-01-30 14:16:00,2.27283,2.27298,2.27265,2.27298,37600000.0
2006-01-30 14:17:00,2.27297,2.27306,2.27285,2.27285,19500000.0
2006-01-30 14:18:00,2.27304,2.27312,2.273,2.27312,22000000.0
2006-01-30 14:19:00,2.2731,2.27338,2.27277,2.27281,45000000.0
2006-01-30 14:20:00,2.27281,2.27281,2.27246,2.27262,83300000.0
2006-01-30 14:21:00,2.2725,2.27254,2.27243,2.27243,27500000.0
2006-01-30 14:22:00,2.27267,2.27267,2.2724,2.27263,30200000.0
2006-01-30 14:23:00,2.27269,2.27293,2.27269,2.27293,17600000.0
2006-01-30 14:24:00,2.27287,2.27325,2.27287,2.2731,53600000.0
2006-01-30 14:25:00,2.27302,2.27328,2.27302,2.27306,26500000.0
2006-01-30 14:26:00,2.27291,2.27315,2.27288,2.27315,59200000.0
2006-01-30 14:27:00,2.27319,2.27345,2.27319,2.27345,25300000.0
2006-01-30 14:28:00,2.27344,2.27344,2.27314,2.27314,13900000.0
2006-01-30 14:29:00,2.27322,2.27346,2.27322,2.27336,16700000.0
2006-01-30 14:30:00,2.27343,2.27367,2.27343,2.27367,66400000.0
2006-01-30 14:31:00,2.27371,2.27371,2.27338,2.27353,21000000.0
2006-01-30 14:32:00,2.27353,2.27371,2.27353,2.27371,40200000.0
2006-01-30 14:33:00,2.27376,2.27408,2.27376,2.27398,23100000.0
2006-01-30 14:34:00,2.27406,2.27439,2.27403,2.27439,43400000.0
2006-01-30 14:35:00,2.27429,2.27434,2.27415,2.2742,44100000.0
2006-01-30 14:36:00,2.27415,2.27425,2.27409,2.27412,24800000.0
2006-01-30 14:37:00,2.27407,2.27432,2.27407,2.27431,51100000.0
2006-01-30 14:38:00,2.2744,2.27448,2.27387,2.27387,39000000.0
2006-01-30 14:39:00,2.27402,2.2743,2.27395,2.27404,31900000.0
2006-01-30 14:40:00,2.27421,2.27432,2.27405,2.2742,37200000.0
2006-01-30 14:41:00,2.27397,2.27404,2.27383,2.27384,48700000.0
2006-01-30 14:42:00,2.27384,2.2739,2.27363,2.27386,46000000.0
2006-01-30 14:43:00,2.27377,2.27377,2.27339,2.2735,39300000.0
2006-01-30 14:44:00,2.27337,2.27363,2.27331,2.27359,48100001.0
2006-01-30 14:45:00,2.27364,2.27401,2.27364,2.27384,39200000.0
2006-01-30 14:46:00,2.27382,2.27382,2.27358,2.27373,30200000.0
2006-01-30 14:47:00,2.27392,2.27406,2.27346,2.27346,30900000.0
2006-01-30 14:48:00,2.2734,2.27363,2.27339,2.27361,28100000.0
2006-01-30 14:49:00,2.27377,2.27378,2.27352,2.27354,32000000.0
2006-01-30 14:50:00,2.27335,2.27344,2.27332,2.27344,19000000.0
2006-01-30 14:51:00,2.27326,2.27326,2.27295,2.27295,20700000.0
2006-01-30 14:52:00,2.27312,2.27353,2.27312,2.27323,43500000.0
2006-01-30 14:53:00,2.27307,2.27348,2.27307,2.2734,38700000.0
2006-01-30 14:54:00,2.27335,2.27351,2.27334,2.2735,36000000.0
2006-01-30 14:55:00,2.27344,2.27359,2.2732,2.2732,37100000.0
2006-01-30 14:56:00,2.27334,2.27343,2.27326,2.27343,31800000.0
2006-01-30 14:57:00,2.27344,2.27357,2.27316,2.27335,40400000.0
2006-01-30 14:58:00,2.27344,2.27364,2.2733,2.2733,50800000.0
2006-01-30 14:59:00,2.27319,2.27343,2.27319,2.27335,24000000.0
2006-01-30 15:00:00,2.27329,2.27335,2.27308,2.27308,39100000.0
2006-01-30 15:01:00,2.27312,2.27349,2.27312,2.27349,46000000.0
2006-01-30 15:02:00,2.27375,2.27391,2.27375,2.27386,28400000.0
2006-01-30 15:03:00,2.27389,2.27389,2.27356,2.27356,19000000.0
2006-01-30 15:04:00,2.27345,2.27355,2.27316,2.27355,35400000.0
2006-01-30 15:05:00,2.27375,2.27421,2.27372,2.27418,31900000.0
2006-01-30 15:06:00,2.27421,2.27485,2.27421,2.27485,39900000.0
2006-01-30 15:07:00,2.27479,2.2749,2.27458,2.27472,38600000.0
2006-01-30 15:08:00,2.27464,2.27464,2.27439,2.27449,32400000.0
2006-01-30 15:09:00,2.27473,2.27567,2.27473,2.27567,31900000.0
2006-01-30 15:10:00,2.27563,2.27581,2.27548,2.27573,30100000.0
2006-01-30 15:11:00,2.27555,2.27555,2.27541,2.27542,18000000.0
2006-01-30 15:12:00,2.27552,2.27575,2.27541,2.27567,18700000.0
2006-01-30 15:13:00,2.27611,2.27635,2.27601,2.27601,42300000.0
2006-01-30 15:14:00,2.27612,2.27612,2.2751,2.2751,29700000.0
2006-01-30 15:15:00,2.27505,2.27505,2.2747,2.27477,15200000.0
2006-01-30 15:16:00,2.27515,2.27596,2.27515,2.27586,35800000.0
2006-01-30 15:17:00,2.27593,2.27593,2.27577,2.2758,26900000.0
2006-01-30 15:18:00,2.27578,2.27588,2.27568,2.27588,39900000.0
2006-01-30 15:19:00,2.27598,2.27616,2.27582,2.27588,40900000.0
2006-01-30 15:20:00,2.27581,2.27689,2.27581,2.27683,33500000.0
2006-01-30 15:21:00,2.27676,2.27701,2.27663,2.27683,33000000.0
2006-01-30 15:22:00,2.27692,2.27732,2.27666,2.27694,38200000.0
2006-01-30 15:23:00,2.27675,2.27706,2.27669,2.27675,28800000.0
2006-01-30 15:24:00,2.27673,2.27689,2.27673,2.27686,39900000.0
2006-01-30 15:25:00,2.27666,2.27676,2.27655,2.27659,20900000.0
2006-01-30 15:26:00,2.27657,2.27665,2.27623,2.2765,42200000.0
2006-01-30 15:27:00,2.27663,2.2767,2.27621,2.27621,30700000.0
2006-01-30 15:28:00,2.27606,2.27618,2.27601,2.27605,40800000.0
2006-01-30 15:29:00,2.27604,2.27617,2.27564,2.27566,31000000.0
2006-01-30 15:30:00,2.2756,2.27596,2.2756,2.27572,27800000.0
2006-01-30 15:31:00,2.2756,2.27584,2.27541,2.27561,48000000.0
2006-01-30 15:32:00,2.27553,2.27553,2.27495,2.27505,33100000.0
2006-01-30 15:33:00,2.27476,2.2749,2.27452,2.2746,37000000.0
2006-01-30 15:34:00,2.27438,2.27438,2.2739,2.2739,16600000.0
2006-01-30 15:35:00,2.27397,2.27447,2.27397,2.27427,67200000.0
2006-01-30 15:36:00,2.27417,2.27444,2.27409,2.27444,50100000.0
2006-01-30 15:37:00,2.27463,2.27463,2.27404,2.27405,36900000.0
2006-01-30 15:38:00,2.27427,2.2743,2.27374,2.27405,63300000.0
2006-01-30 15:39:00,2.27432,2.27454,2.27413,2.27439,20700000.0
2006-01-30 15:40:00,2.27453,2.27474,2.27435,2.27451,25400000.0
2006-01-30 15:41:00,2.27448,2.27493,2.27442,2.27483,44800000.0
2006-01-30 15:42:00,2.27494,2.27506,2.27466,2.27489,32700000.0
2006-01-30 15:43:00,2.27485,2.27485,2.27445,2.27465,34100000.0
2006-01-30 15:44:00,2.27443,2.27466,2.27438,2.27455,42500000.0
2006-01-30 15:45:00,2.27456,2.27491,2.27445,2.27445,47000000.0
2006-01-30 15:46:00,2.27436,2.27464,2.27428,2.27453,23500000.0
2006-01-30 15:47:00,2.27487,2.27526,2.27487,2.27524,37600000.0
2006-01-30 15:48:00,2.27538,2.27568,2.27531,2.27544,72400000.0
2006-01-30 15:49:00,2.27568,2.27592,2.27553,2.27568,40600000.0
2006-01-30 15:50:00,2.27559,2.27559,2.27521,2.27544,25400000.0
2006-01-30 15:51:00,2.27539,2.27555,2.27533,2.2755,47900000.0
2006-01-30 15:52:00,2.27551,2.27551,2.27519,2.27525,32000000.0
2006-01-30 15:53:00,2.27493,2.27493,2.2745,2.2745,32200001.0
2006-01-30 15:54:00,2.27447,2.27476,2.27447,2.27452,28000000.0
2006-01-30 15:55:00,2.27442,2.27455,2.27407,2.27407,50799999.0
2006-01-30 15:56:00,2.27399,2.2742,2.27385,2.27389,70499999.0
2006-01-30 15:57:00,2.27406,2.2745,2.27406,2.27444,34100000.0
2006-01-30 15:58:00,2.27457,2.27457,2.27417,2.27417,53100000.0
2006-01-30 15:59:00,2.27429,2.27431,2.27407,2.27412,42500000.0
2006-01-30 16:00:00,2.27412,2.27412,2.27396,2.27404,31700000.0
2006-01-30 16:01:00,2.27407,2.27415,2.27398,2.27412,26400000.0
2006-01-30 16:02:00,2.27389,2.27402,2.27373,2.27402,21400000.0
2006-01-30 16:03:00,2.27396,2.27412,2.27369,2.274,27200000.0
2006-01-30 16:04:00,2.27399,2.27404,2.27363,2.27374,28000000.0
2006-01-30 16:05:00,2.27371,2.27389,2.27364,2.27385,23100000.0
2006-01-30 16:06:00,2.27398,2.27407,2.27386,2.27407,40900000.0
2006-01-30 16:07:00,2.27405,2.27418,2.27395,2.27402,54300000.0
2006-01-30 16:08:00,2.27398,2.27431,2.27398,2.27418,44800000.0
2006-01-30 16:09:00,2.27413,2.27413,2.27395,2.27395,20200000.0
2006-01-30 16:10:00,2.27395,2.27422,2.27388,2.27422,30500000.0
2006-01-30 16:11:00,2.27429,2.27443,2.27424,2.27443,46400000.0
2006-01-30 16:12:00,2.27433,2.27458,2.27431,2.27441,26800000.0
2006-01-30 16:13:00,2.27443,2.27457,2.27431,2.2744,18800000.0
2006-01-30 16:14:00,2.27432,2.27434,2.2739,2.27397,38600000.0
2006-01-30 16:15:00,2.27392,2.27392,2.27366,2.27375,55200000.0
2006-01-30 16:16:00,2.2738,2.27428,2.27374,2.27428,21700000.0
2006-01-30 16:17:00,2.27428,2.27454,2.27421,2.27434,50400000.0
2006-01-30 16:18:00,2.27424,2.27439,2.2741,2.2741,21400000.0
2006-01-30 16:19:00,2.27388,2.27409,2.27367,2.2737,35400000.0
2006-01-30 16:20:00,2.27365,2.27419,2.27348,2.27419,35000000.0
2006-01-30 16:21:00,2.27443,2.27465,2.2741,2.2741,30000000.0
2006-01-30 16:22:00,2.27426,2.27455,2.27407,2.27411,30200000.0
2006-01-30 16:23:00,2.27395,2.27419,2.27395,2.2741,34300000.0
2006-01-30 16:24:00,2.2741,2.27433,2.27387,2.27391,44900000.0
2006-01-30 16:25:00,2.27404,2.27427,2.27393,2.27427,28300000.0
2006-01-30 16:26:00,2.2742,2.27431,2.27406,2.27424,35300000.0
2006-01-30 16:27:00,2.27422,2.27459,2.27412,2.27454,24400000.0
2006-01-30 16:28:00,2.27491,2.27514,2.27471,2.27514,36400000.0
2006-01-30 16:29:00,2.27506,2.27556,2.27506,2.27556,31500000.0
2006-01-30 16:30:00,2.27552,2.27578,2.27545,2.27563,59000000.0
2006-01-30 16:31:00,2.27559,2.27596,2.27555,2.27578,33600000.0
2006-01-30 16:32:00,2.27591,2.27591,2.27553,2.27553,20600000.0
2006-01-30 16:33:00,2.27563,2.27581,2.27556,2.27563,26100000.0
2006-01-30 16:34:00,2.27574,2.27575,2.2755,2.27552,19800000.0
2006-01-30 16:35:00,2.27566,2.27615,2.27566,2.27585,43300000.0
2006-01-30 16:36:00,2.27569,2.27573,2.27541,2.2755,34000000.0
2006-01-30 16:37:00,2.27563,2.2758,2.27515,2.27515,32000000.0
2006-01-30 16:38:00,2.27502,2.27563,2.27502,2.27536,28400000.0
2006-01-30 16:39:00,2.27545,2.27554,2.27527,2.27545,24300000.0
2006-01-30 16:40:00,2.27574,2.27585,2.27541,2.2755,34000000.0
2006-01-30 16:41:00,2.27533,2.27546,2.27524,2.27524,47100000.0
2006-01-30 16:42:00,2.27521,2.27549,2.27521,2.27534,24800000.0
2006-01-30 16:43:00,2.27559,2.27577,2.27546,2.27574,44700000.0
2006-01-30 16:44:00,2.27565,2.276,2.27546,2.27546,34800000.0
2006-01-30 16:45:00,2.27541,2.27547,2.2752,2.27547,59500000.0
2006-01-30 16:46:00,2.27552,2.27552,2.27513,2.27521,25000000.0
2006-01-30 16:47:00,2.27529,2.27535,2.27521,2.27535,48900000.0
2006-01-30 16:48:00,2.27522,2.2754,2.2752,2.27537,24700000.0
2006-01-30 16:49:00,2.2756,2.27571,2.27539,2.27567,41000000.0
2006-01-30 16:50:00,2.27574,2.27598,2.2757,2.27594,49600000.0
2006-01-30 16:51:00,2.27596,2.27612,2.27593,2.27612,37000000.0
2006-01-30 16:52:00,2.27607,2.27612,2.27587,2.27593,35800000.0
2006-01-30 16:53:00,2.27581,2.27628,2.27581,2.27597,48200000.0
2006-01-30 16:54:00,2.27616,2.27659,2.27611,2.27659,33200000.0
2006-01-30 16:55:00,2.27653,2.27673,2.27646,2.27654,27900000.0
2006-01-30 16:56:00,2.27651,2.2769,2.27651,2.27686,29300000.0
2006-01-30 16:57:00,2.27669,2.27682,2.27651,2.27651,50000000.0
2006-01-30 16:58:00,2.27642,2.27654,2.2763,2.27653,21600000.0
2006-01-30 16:59:00,2.2768,2.27712,2.2768,2.27702,43800000.0
2006-01-30 17:00:00,2.27697,2.27705,2.27675,2.2768,34600000.0
2006-01-30 17:01:00,2.27707,2.2771,2.27673,2.27695,50100000.0
2006-01-30 17:02:00,2.27688,2.27713,2.27676,2.27676,43900000.0
2006-01-30 17:03:00,2.27668,2.2768,2.27648,2.2768,31600000.0
2006-01-30 17:04:00,2.27689,2.27695,2.27675,2.27675,55600000.0
2006-01-30 17:05:00,2.27667,2.27699,2.27667,2.27695,32100000.0
2006-01-30 17:06:00,2.27665,2.27665,2.27621,2.27621,25400000.0
2006-01-30 17:07:00,2.27618,2.27618,2.27569,2.27569,39200000.0
2006-01-30 17:08:00,2.27566,2.2759,2.27566,2.2759,27500000.0
2006-01-30 17:09:00,2.27603,2.27675,2.27603,2.27665,26600000.0
2006-01-30 17:10:00,2.27664,2.27686,2.27656,2.27665,46800000.0
2006-01-30 17:11:00,2.27655,2.27698,2.27655,2.27666,18600000.0
2006-01-30 17:12:00,2.2766,2.27687,2.27646,2.27687,28500000.0
2006-01-30 17:13:00,2.27691,2.277,2.2767,2.277,31000000.0
2006-01-30 17:14:00,2.27714,2.27724,2.27699,2.27699,33000000.0
2006-01-30 17:15:00,2.27673,2.27693,2.27649,2.27649,35800000.0
2006-01-30 17:16:00,2.27633,2.27645,2.27619,2.27627,51400000.0
2006-01-30 17:17:00,2.27628,2.27676,2.27614,2.27676,33500000.0
2006-01-30 17:18:00,2.27655,2.27662,2.27629,2.27629,40500000.0
2006-01-30 17:19:00,2.27626,2.27626,2.27586,2.27586,20700000.0
2006-01-30 17:20:00,2.27596,2.27613,2.27593,2.27593,36600000.0
2006-01-30 17:21:00,2.27581,2.27607,2.27581,2.27605,49600000.0
2006-01-30 17:22:00,2.27601,2.27616,2.27601,2.27603,15600000.0
2006-01-30 17:23:00,2.27605,2.27635,2.27588,2.27609,64700000.0
2006-01-30 17:24:00,2.27599,2.27648,2.27599,2.27648,34800000.0
2006-01-30 17:25:00,2.27643,2.27662,2.27634,2.27635,33100000.0
2006-01-30 17:26:00,2.2762,2.27666,2.2762,2.27666,32400000.0
2006-01-30 17:27:00,2.27669,2.27669,2.27629,2.27629,25600000.0
2006-01-30 17:28:00,2.27623,2.2763,2.2761,2.2762,22700000.0
2006-01-30 17:29:00,2.27617,2.27629,2.27574,2.2758,53900000.0
2006-01-30 17:30:00,2.27588,2.27606,2.27577,2.27577,64900000.0
2006-01-30 17:31:00,2.27597,2.27626,2.27597,2.27606,36400000.0
2006-01-30 17:32:00,2.27613,2.2762,2.27602,2.27615,43099999.0
2006-01-30 17:33:00,2.27631,2.27642,2.2761,2.27617,47000000.0
2006-01-30 17:34:00,2.27627,2.27635,2.27596,2.27596,27800000.0
2006-01-30 17:35:00,2.27611,2.27635,2.27611,2.27635,19300000.0
2006-01-30 17:36:00,2.27636,2.27648,2.2762,2.27637,39500000.0
2006-01-30 17:37:00,2.27622,2.27643,2.27616,2.27635,37800000.0
2006-01-30 17:38:00,2.27628,2.27651,2.27615,2.27643,65600000.0
2006-01-30 17:39:00,2.27635,2.27684,2.27635,2.27652,22800000.0
2006-01-30 17:40:00,2.27677,2.27706,2.27662,2.27662,22300000.0
2006-01-30 17:41:00,2.27654,2.2766,2.27644,2.27648,18600000.0
2006-01-30 17:42:00,2.27653,2.27673,2.27649,2.27651,34600000.0
2006-01-30 17:43:00,2.27661,2.27671,2.27652,2.27671,36700000.0
2006-01-30 17:44:00,2.27689,2.27716,2.27666,2.27688,61100000.0
2006-01-30 17:45:00,2.27695,2.27727,2.27695,2.27717,39100000.0
2006-01-30 17:46:00,2.27694,2.27718,2.27679,2.27681,30200000.0
2006-01-30 17:47:00,2.27659,2.27704,2.27659,2.27704,34100000.0
2006-01-30 17:48:00,2.27692,2.27706,2.27692,2.277,28200000.0
2006-01-30 17:49:00,2.27699,2.27719,2.27691,2.27691,30300000.0
2006-01-30 17:50:00,2.27686,2.27699,2.2764,2.27659,58300000.0
2006-01-30 17:51:00,2.27654,2.27654,2.27609,2.27609,36300000.0
2006-01-30 17:52:00,2.27589,2.276,2.27565,2.27565,33000000.0
2006-01-30 17:53:00,2.27564,2.27605,2.27564,2.27605,45800000.0
2006-01-30 17:54:00,2.27585,2.27613,2.27579,2.27607,33700000.0
2006-01-30 17:55:00,2.27587,2.27593,2.27578,2.27588,36400000.0
2006-01-30 17:56:00,2.27604,2.27619,2.27585,2.27617,29100000.0
2006-01-30 17:57:00,2.27611,2.27611,2.2755,2.2755,29400000.0
2006-01-30 17:58:00,2.27557,2.27562,2.2754,2.27562,36700000.0
2006-01-30 17:59:00,2.27552,2.2756,2.27495,2.27515,31100000.0
2006-01-30 18:00:00,2.27531,2.27542,2.27519,2.27523,42700000.0
2006-01-30 18:01:00,2.27525,2.27551,2.27483,2.2751,345600000.0
2006-01-30 18:02:00,2.27512,2.27552,2.27509,2.27547,298200000.0
2006-01-30 18:03:00,2.27536,2.2755,2.27511,2.27533,430300000.0
2006-01-30 18:04:00,2.27538,2.2758,2.27536,2.27562,340900000.0
2006-01-30 18:05:00,2.27568,2.27591,2.2755,2.27557,238300000.0
2006-01-30 18:06:00,2.27562,2.27584,2.27538,2.27538,390200001.0
2006-01-30 18:07:00,2.27535,2.27571,2.27531,2.27566,384499999.0
2006-01-30 18:08:00,2.2755,2.27565,2.27528,2.27546,441700000.0
2006-01-30 18:09:00,2.27545,2.27577,2.2754,2.27555,253799999.0
2006-01-30 18:10:00,2.27559,2.27592,2.27559,2.27562,286800000.0
2006-01-30 18:11:00,2.27555,2.2759,2.27553,2.27576,204600000.0
2006-01-30 18:12:00,2.27572,2.27604,2.27565,2.27584,178000000.0
2006-01-30 18:13:00,2.2756,2.27574,2.27547,2.27553,117800000.0
2006-01-30 18:14:00,2.27563,2.27572,2.27547,2.27551,298800000.0
2006-01-30 18:15:00,2.27555,2.27576,2.27545,2.27547,306000000.0
2006-01-30 18:16:00,2.27555,2.27555,2.27524,2.27531,351300000.0
2006-01-30 18:17:00,2.27537,2.27568,2.27529,2.2754,253100000.0
2006-01-30 18:18:00,2.27557,2.27557,2.2753,2.27535,153500000.0
2006-01-30 18:19:00,2.27535,2.27562,2.27535,2.27548,259400000.0
2006-01-30 18:20:00,2.27552,2.27579,2.27533,2.27553,151700000.0
2006-01-30 18:21:00,2.27545,2.27556,2.27521,2.27541,211500000.0
2006-01-30 18:22:00,2.27549,2.27597,2.27549,2.27579,208700000.0
2006-01-30 18:23:00,2.27577,2.27605,2.27573,2.27603,325100000.0
2006-01-30 18:24:00,2.27592,2.27592,2.27542,2.27563,333900000.0
2006-01-30 18:25:00,2.2755,2.2757,2.27527,2.27543,290200000.0
2006-01-30 18:26:00,2.27535,2.27555,2.27512,2.27512,347800001.0
2006-01-30 18:27:00,2.27506,2.27527,2.27484,2.27489,310300001.0
2006-01-30 18:28:00,2.27495,2.27519,2.27491,2.27491,210300000.0
2006-01-30 18:29:00,2.27472,2.27499,2.27464,2.27481,270500000.0
2006-01-30 18:30:00,2.27488,2.2751,2.27486,2.27486,281300000.0
2006-01-30 18:31:00,2.27498,2.27529,2.27494,2.27507,152600000.0
2006-01-30 18:32:00,2.27515,2.27515,2.27493,2.27494,159900000.0
2006-01-30 18:33:00,2.275,2.27524,2.27498,2.27512,322700001.0
2006-01-30 18:34:00,2.27512,2.27541,2.27504,2.27514,347700000.0
2006-01-30 18:35:00,2.27512,2.27512,2.27491,2.27512,164800000.0
2006-01-30 18:36:00,2.27522,2.27536,2.27522,2.2753,112500001.0
2006-01-30 18:37:00,2.2753,2.27543,2.27516,2.27543,111000000.0
2006-01-30 18:38:00,2.27546,2.2756,2.27535,2.27553,114899998.0
2006-01-30 18:39:00,2.27554,2.27574,2.27542,2.27542,181600000.0
2006-01-30 18:40:00,2.27541,2.27548,2.27523,2.27524,247700000.0
2006-01-30 18:41:00,2.27529,2.27577,2.27529,2.27568,133700000.0
2006-01-30 18:42:00,2.27579,2.27602,2.27553,2.2758,99900000.0
2006-01-30 18:43:00,2.2757,2.2757,2.27538,2.2755,56500000.0
2006-01-30 18:44:00,2.27556,2.27556,2.27503,2.27503,177500000.0
2006-01-30 18:45:00,2.27507,2.27528,2.27486,2.27528,59200000.0
2006-01-30 18:46:00,2.27536,2.27553,2.27533,2.27553,51900000.0
2006-01-30 18:47:00,2.27563,2.27563,2.2754,2.27557,33700000.0
2006-01-30 18:48:00,2.2754,2.27544,2.27531,2.27533,89400000.0
2006-01-30 18:49:00,2.27546,2.27546,2.27531,2.27544,51500001.0
2006-01-30 18:50:00,2.27534,2.27561,2.27534,2.27539,28000000.0
2006-01-30 18:51:00,2.27531,2.27531,2.27505,2.27505,165900000.0
2006-01-30 18:52:00,2.27507,2.27536,2.27507,2.27526,209700001.0
2006-01-30 18:53:00,2.27528,2.27554,2.27501,2.27501,138500000.0
2006-01-30 18:54:00,2.27496,2.2752,2.27495,2.27504,122200000.0
2006-01-30 18:55:00,2.27492,2.27517,2.27482,2.27482,134100000.0
2006-01-30 18:56:00,2.27485,2.27509,2.27485,2.27502,23300000.0
2006-01-30 18:57:00,2.27512,2.27539,2.27512,2.27535,50000000.0
2006-01-30 18:58:00,2.27538,2.27548,2.27511,2.27511,270900000.0
2006-01-30 18:59:00,2.27511,2.27547,2.27511,2.2752,191400000.0
2006-01-30 19:00:00,2.27519,2.27551,2.27505,2.27551,72000000.0
2006-01-30 19:01:00,2.27541,2.27547,2.27529,2.27537,32400000.0
2006-01-30 19:02:00,2.27536,2.2754,2.2751,2.2751,178000000.0
2006-01-30 19:03:00,2.27507,2.27528,2.27499,2.27503,86000000.0
2006-01-30 19:04:00,2.27505,2.2751,2.27503,2.2751,49600000.0
2006-01-30 19:05:00,2.27507,2.27518,2.275,2.27518,65000000.0
2006-01-30 19:06:00,2.27521,2.27556,2.27514,2.27522,229300000.0
2006-01-30 19:07:00,2.27517,2.27606,2.27517,2.27604,148100000.0
2006-01-30 19:08:00,2.27615,2.27615,2.27588,2.27598,253400001.0
2006-01-30 19:09:00,2.27581,2.27599,2.27563,2.2757,131200001.0
2006-01-30 19:10:00,2.27552,2.27575,2.27547,2.27567,98400000.0
2006-01-30 19:11:00,2.27567,2.27571,2.27554,2.27562,45400000.0
2006-01-30 19:12:00,2.2757,2.27575,2.27558,2.27575,45100000.0
2006-01-30 19:13:00,2.27581,2.27592,2.27573,2.27576,151900000.0
2006-01-30 19:14:00,2.27578,2.27578,2.27564,2.27565,86500000.0
2006-01-30 19:15:00,2.27564,2.27585,2.27558,2.27575,137600000.0
2006-01-30 19:16:00,2.27583,2.27588,2.27572,2.27575,22500000.0
2006-01-30 19:17:00,2.27584,2.27618,2.27584,2.27603,70100001.0
2006-01-30 19:18:00,2.27609,2.27631,2.27597,2.27607,108200000.0
2006-01-30 19:19:00,2.27597,2.27604,2.27574,2.27587,117400000.0
2006-01-30 19:20:00,2.27594,2.27596,2.27571,2.27587,138400000.0
2006-01-30 19:21:00,2.27595,2.27674,2.27595,2.2767,116900000.0
2006-01-30 19:22:00,2.27676,2.27682,2.27646,2.27672,100300001.0
2006-01-30 19:23:00,2.27665,2.27677,2.2764,2.2764,129700000.0
2006-01-30 19:24:00,2.27644,2.27649,2.27626,2.27649,72900000.0
2006-01-30 19:25:00,2.27648,2.27652,2.27627,2.27634,64300000.0
2006-01-30 19:26:00,2.27635,2.27657,2.27635,2.27657,141800000.0
2006-01-30 19:27:00,2.27653,2.27655,2.27624,2.27624,149100000.0
2006-01-30 19:28:00,2.27622,2.27635,2.2762,2.27621,90200000.0
2006-01-30 19:29:00,2.2762,2.27621,2.27601,2.27621,108500000.0
2006-01-30 19:30:00,2.27613,2.27613,2.27516,2.27542,207500000.0
2006-01-30 19:31:00,2.27535,2.27561,2.27516,2.27561,69100000.0
2006-01-30 19:32:00,2.27579,2.27623,2.27557,2.27623,174300000.0
2006-01-30 19:33:00,2.27633,2.27657,2.27627,2.27627,88099999.0
2006-01-30 19:34:00,2.27625,2.27628,2.276,2.27611,148100001.0
2006-01-30 19:35:00,2.27611,2.27633,2.27609,2.27618,119800000.0
2006-01-30 19:36:00,2.27602,2.27603,2.2757,2.27592,166900000.0
2006-01-30 19:37:00,2.2761,2.27647,2.27604,2.27627,40400000.0
2006-01-30 19:38:00,2.27615,2.27635,2.27608,2.27608,26200000.0
2006-01-30 19:39:00,2.27592,2.27592,2.27547,2.27583,71500000.0
2006-01-30 19:40:00,2.27578,2.27578,2.27526,2.27545,125900000.0
2006-01-30 19:41:00,2.2755,2.27589,2.27539,2.27589,72800000.0
2006-01-30 19:42:00,2.276,2.27614,2.27576,2.27594,84200000.0
2006-01-30 19:43:00,2.27595,2.276,2.27587,2.27593,27900000.0
2006-01-30 19:44:00,2.27591,2.27602,2.27576,2.27578,75900000.0
2006-01-30 19:45:00,2.27575,2.27577,2.27549,2.27566,47600000.0
2006-01-30 19:46:00,2.2758,2.2758,2.27541,2.27545,77300000.0
2006-01-30 19:47:00,2.27545,2.27556,2.27545,2.27555,23700000.0
2006-01-30 19:48:00,2.27545,2.27572,2.27545,2.27558,86800000.0
2006-01-30 19:49:00,2.27564,2.27564,2.27536,2.27538,79000000.0
2006-01-30 19:50:00,2.27528,2.27528,2.27452,2.27484,62500000.0
2006-01-30 19:51:00,2.27493,2.27529,2.27493,2.275,118900000.0
2006-01-30 19:52:00,2.27497,2.27517,2.27496,2.27504,68900000.0
2006-01-30 19:53:00,2.275,2.2751,2.27487,2.27487,40100000.0
2006-01-30 19:54:00,2.27483,2.2749,2.2747,2.2748,62400000.0
2006-01-30 19:55:00,2.2748,2.27493,2.27474,2.27475,27400000.0
2006-01-30 19:56:00,2.27484,2.27489,2.27459,2.27467,90200000.0
2006-01-30 19:57:00,2.2747,2.27483,2.27457,2.27474,141300001.0
2006-01-30 19:58:00,2.27473,2.27479,2.27463,2.27473,125800000.0
2006-01-30 19:59:00,2.27468,2.27468,2.27421,2.27428,103600000.0
2006-01-30 20:00:00,2.27432,2.27456,2.27432,2.27456,59400000.0
2006-01-30 20:01:00,2.27458,2.2747,2.27447,2.27459,100700000.0
2006-01-30 20:02:00,2.27465,2.27505,2.2744,2.27505,40200000.0
2006-01-30 20:03:00,2.27519,2.27553,2.27519,2.27553,15200000.0
2006-01-30 20:04:00,2.27551,2.27551,2.27484,2.27484,39300000.0
2006-01-30 20:05:00,2.2748,2.27502,2.2748,2.27488,34800000.0
2006-01-30 20:06:00,2.27492,2.27514,2.27487,2.27501,28000000.0
2006-01-30 20:07:00,2.27522,2.27532,2.27511,2.27511,39700000.0
2006-01-30 20:08:00,2.27504,2.27513,2.27492,2.27492,84000000.0
2006-01-30 20:09:00,2.27509,2.27521,2.27508,2.27508,39900000.0
2006-01-30 20:10:00,2.27522,2.2753,2.27518,2.2753,31000000.0
2006-01-30 20:11:00,2.27525,2.2755,2.27521,2.27528,47000000.0
2006-01-30 20:12:00,2.27532,2.27557,2.27529,2.27545,141300000.0
2006-01-30 20:13:00,2.2754,2.27558,2.2754,2.2755,161999999.0
2006-01-30 20:14:00,2.27549,2.27567,2.27535,2.27563,83600000.0
2006-01-30 20:15:00,2.27564,2.27588,2.27558,2.2757,179700000.0
2006-01-30 20:16:00,2.27574,2.27587,2.27559,2.27561,163600000.0
2006-01-30 20:17:00,2.27551,2.27554,2.27546,2.27554,57500000.0
2006-01-30 20:18:00,2.27554,2.2756,2.2746,2.2746,83900000.0
2006-01-30 20:19:00,2.27448,2.27487,2.27445,2.27458,161500000.0
2006-01-30 20:20:00,2.27441,2.27441,2.27375,2.27415,172700000.0
2006-01-30 20:21:00,2.27415,2.27429,2.27411,2.27429,90700000.0
2006-01-30 20:22:00,2.27433,2.27453,2.27433,2.2744,110600000.0
2006-01-30 20:23:00,2.2744,2.27459,2.27438,2.2745,138300000.0
2006-01-30 20:24:00,2.27445,2.27459,2.27443,2.27443,49500000.0
2006-01-30 20:25:00,2.2744,2.27468,2.2744,2.27446,152500000.0
2006-01-30 20:26:00,2.27448,2.27458,2.27425,2.2743,129000000.0
2006-01-30 20:27:00,2.27415,2.27422,2.27398,2.27422,111300000.0
2006-01-30 20:28:00,2.2741,2.27413,2.27389,2.27392,223300000.0
2006-01-30 20:29:00,2.27403,2.27426,2.27384,2.27402,128300000.0
2006-01-30 20:30:00,2.27403,2.27436,2.27394,2.27423,306800000.0
2006-01-30 20:31:00,2.27423,2.27439,2.27419,2.27431,178100000.0
2006-01-30 20:32:00,2.27438,2.27461,2.27418,2.27461,389300000.0
2006-01-30 20:33:00,2.2746,2.27462,2.27443,2.27457,82000000.0
2006-01-30 20:34:00,2.27458,2.27469,2.27441,2.27442,70700000.0
2006-01-30 20:35:00,2.27443,2.27443,2.2742,2.27423,65800000.0
2006-01-30 20:36:00,2.27424,2.27448,2.27424,2.27448,86999998.0
2006-01-30 20:37:00,2.27437,2.27471,2.27437,2.2746,117300000.0
2006-01-30 20:38:00,2.27457,2.27457,2.27405,2.2742,175400000.0
2006-01-30 20:39:00,2.27421,2.27434,2.27419,2.27433,109400000.0
2006-01-30 20:40:00,2.27436,2.27436,2.27397,2.27407,147300000.0
2006-01-30 20:41:00,2.2741,2.2742,2.27402,2.27415,139500000.0
2006-01-30 20:42:00,2.27414,2.27433,2.27387,2.27387,80400000.0
2006-01-30 20:43:00,2.27387,2.27387,2.27352,2.27354,103600000.0
2006-01-30 20:44:00,2.27363,2.27387,2.2736,2.2736,223900000.0
2006-01-30 20:45:00,2.27367,2.27399,2.27367,2.2739,44800000.0
2006-01-30 20:46:00,2.27388,2.27451,2.27385,2.27424,29100000.0
2006-01-30 20:47:00,2.27424,2.27453,2.27414,2.27431,173200000.0
2006-01-30 20:48:00,2.27441,2.2747,2.27438,2.27462,224300000.0
2006-01-30 20:49:00,2.27479,2.27506,2.27461,2.27489,153500000.0
2006-01-30 20:50:00,2.27494,2.27529,2.27494,2.27504,168300000.0
2006-01-30 20:51:00,2.27503,2.27543,2.27488,2.27535,109100000.0
2006-01-30 20:52:00,2.27539,2.27549,2.27502,2.27523,184800000.0
2006-01-30 20:53:00,2.27527,2.2755,2.27499,2.27517,205200000.0
2006-01-30 20:54:00,2.27532,2.27543,2.27512,2.27527,154300000.0
2006-01-30 20:55:00,2.27514,2.27537,2.275,2.27537,31900000.0
2006-01-30 20:56:00,2.27544,2.27544,2.2751,2.27512,249600000.0
2006-01-30 20:57:00,2.27505,2.27532,2.27505,2.27506,318900000.0
2006-01-30 20:58:00,2.27502,2.27503,2.27483,2.27485,162700000.0
2006-01-30 20:59:00,2.27484,2.27484,2.27455,2.27458,327000001.0
2006-01-30 21:00:00,2.27457,2.27463,2.27431,2.27438,219000000.0
2006-01-30 21:01:00,2.27451,2.27487,2.27451,2.27473,319100001.0
2006-01-30 21:02:00,2.27479,2.27494,2.27469,2.27469,116800000.0
2006-01-30 21:03:00,2.27467,2.2748,2.27461,2.27473,95400000.0
2006-01-30 21:04:00,2.27477,2.27487,2.27472,2.27485,58600000.0
2006-01-30 21:05:00,2.27488,2.27506,2.27488,2.27488,58700000.0
2006-01-30 21:06:00,2.2748,2.2748,2.2746,2.27465,77400000.0
2006-01-30 21:07:00,2.27456,2.27467,2.27441,2.27459,35600000.0
2006-01-30 21:08:00,2.2748,2.27518,2.2748,2.27512,28600000.0
2006-01-30 21:09:00,2.27505,2.27505,2.27465,2.27465,32300000.0
2006-01-30 21:10:00,2.27464,2.27467,2.27451,2.27465,134099998.0
2006-01-30 21:11:00,2.27464,2.27471,2.27455,2.27456,145700000.0
2006-01-30 21:12:00,2.27448,2.27448,2.27427,2.27427,44500000.0
2006-01-30 21:13:00,2.2741,2.27424,2.27389,2.27389,114900000.0
2006-01-30 21:14:00,2.27406,2.27422,2.27383,2.27407,132000000.0
2006-01-30 21:15:00,2.27388,2.274,2.27348,2.27348,179600000.0
2006-01-30 21:16:00,2.27353,2.27388,2.27345,2.27388,87700000.0
2006-01-30 21:17:00,2.27395,2.27395,2.27359,2.27374,147100000.0
2006-01-30 21:18:00,2.27356,2.27376,2.27353,2.27376,87900000.0
2006-01-30 21:19:00,2.27378,2.2738,2.27367,2.27372,90700000.0
2006-01-30 21:20:00,2.27376,2.27386,2.27336,2.27337,214000000.0
2006-01-30 21:21:00,2.27336,2.27365,2.27331,2.27352,219199998.0
2006-01-30 21:22:00,2.27373,2.27388,2.27366,2.27372,158500000.0
2006-01-30 21:23:00,2.27382,2.27388,2.27367,2.27367,113900000.0
2006-01-30 21:24:00,2.27366,2.27369,2.27332,2.27332,83000000.0
2006-01-30 21:25:00,2.27319,2.27323,2.27302,2.27323,63299999.0
2006-01-30 21:26:00,2.27321,2.27337,2.27321,2.27337,31400000.0
2006-01-30 21:27:00,2.27341,2.27358,2.27329,2.27352,68200000.0
2006-01-30 21:28:00,2.27349,2.27349,2.27317,2.27335,90100000.0
2006-01-30 21:29:00,2.27345,2.27352,2.27331,2.27348,57500000.0
2006-01-30 21:30:00,2.27371,2.27382,2.2737,2.2737,36700000.0
2006-01-30 21:31:00,2.27364,2.27395,2.27364,2.27383,14300000.0
2006-01-30 21:32:00,2.27394,2.27396,2.27365,2.27383,174100000.0
2006-01-30 21:33:00,2.27369,2.27381,2.27352,2.27352,73400000.0
2006-01-30 21:34:00,2.27361,2.27373,2.27346,2.27346,118700000.0
2006-01-30 21:35:00,2.27352,2.27372,2.27351,2.27362,34200000.0
2006-01-30 21:36:00,2.27367,2.27367,2.27353,2.2736,37100000.0
2006-01-30 21:37:00,2.27359,2.27372,2.27357,2.2737,75300000.0
2006-01-30 21:38:00,2.2737,2.27379,2.27362,2.27375,69400000.0
2006-01-30 21:39:00,2.27366,2.27384,2.27351,2.27384,26700000.0
2006-01-30 21:40:00,2.27403,2.27403,2.27387,2.27394,33600000.0
2006-01-30 21:41:00,2.27385,2.274,2.27384,2.27396,29500000.0
2006-01-30 21:42:00,2.27395,2.27399,2.27379,2.27392,85500000.0
2006-01-30 21:43:00,2.27382,2.27384,2.27366,2.27368,91100000.0
2006-01-30 21:44:00,2.27374,2.27379,2.27343,2.27352,105400000.0
2006-01-30 21:45:00,2.27357,2.2737,2.27351,2.27358,72700000.0
2006-01-30 21:46:00,2.27362,2.27366,2.27341,2.27353,101400000.0
2006-01-30 21:47:00,2.2735,2.27371,2.2733,2.27337,127400001.0
2006-01-30 21:48:00,2.27336,2.27354,2.27336,2.27341,52400000.0
2006-01-30 21:49:00,2.27346,2.27352,2.27337,2.27342,120000000.0
2006-01-30 21:50:00,2.27349,2.27349,2.27329,2.27329,59600000.0
2006-01-30 21:51:00,2.27338,2.27372,2.27338,2.27358,56400000.0
2006-01-30 21:52:00,2.27351,2.27382,2.27351,2.27353,118700000.0
2006-01-30 21:53:00,2.27346,2.27346,2.27321,2.27337,50800000.0
2006-01-30 21:54:00,2.27345,2.27353,2.27312,2.27312,35800000.0
2006-01-30 21:55:00,2.27307,2.27321,2.27297,2.27297,72900000.0
2006-01-30 21:56:00,2.27287,2.27291,2.27279,2.27291,58800000.0
2006-01-30 21:57:00,2.27294,2.27303,2.27294,2.27298,22400000.0
2006-01-30 21:58:00,2.27301,2.27315,2.27287,2.27298,24800000.0
2006-01-30 21:59:00,2.273,2.27374,2.27283,2.27374,144600000.0
2006-01-30 22:00:00,2.27385,2.27427,2.27385,2.27405,88700000.0
2006-01-30 22:01:00,2.2742,2.27435,2.27404,2.27404,25600000.0
2006-01-30 22:02:00,2.27387,2.27416,2.27385,2.27394,130000000.0
2006-01-30 22:03:00,2.27408,2.27419,2.27408,2.27413,32700000.0
2006-01-30 22:04:00,2.2741,2.27428,2.27402,2.27406,103800000.0
2006-01-30 22:05:00,2.27404,2.27426,2.27402,2.27417,66800000.0
2006-01-30 22:06:00,2.27413,2.27428,2.27403,2.27415,37200000.0
2006-01-30 22:07:00,2.27411,2.27411,2.274,2.274,35600000.0
2006-01-30 22:08:00,2.27408,2.27426,2.27408,2.27415,32100000.0
2006-01-30 22:09:00,2.27418,2.27437,2.27407,2.27416,53600000.0
2006-01-30 22:10:00,2.27425,2.27451,2.27418,2.27446,25300000.0
2006-01-30 22:11:00,2.27442,2.27445,2.27433,2.2744,26900000.0
2006-01-30 22:12:00,2.27444,2.27452,2.27433,2.27437,62000000.0
2006-01-30 22:13:00,2.27433,2.27435,2.27433,2.27433,38200000.0
2006-01-30 22:14:00,2.27452,2.2746,2.27449,2.2746,7700000.0
2006-01-30 22:15:00,2.27452,2.27473,2.27452,2.27465,131200000.0
2006-01-30 22:16:00,2.27468,2.27487,2.27455,2.27455,149100000.0
2006-01-30 22:17:00,2.2746,2.2746,2.27453,2.27453,7200000.0
2006-01-30 22:18:00,2.27463,2.27475,2.27463,2.27473,21000000.0
2006-01-30 22:19:00,2.27466,2.27466,2.27443,2.27448,36000000.0
2006-01-30 22:20:00,2.27455,2.27472,2.27455,2.27472,44899999.0
2006-01-30 22:21:00,2.27477,2.27477,2.27441,2.27441,43300000.0
2006-01-30 22:22:00,2.27436,2.27454,2.27428,2.2743,95300000.0
2006-01-30 22:23:00,2.27416,2.27431,2.27403,2.27425,88700000.0
2006-01-30 22:24:00,2.27421,2.27438,2.27416,2.27417,30300000.0
2006-01-30 22:25:00,2.27431,2.27448,2.27431,2.27445,52400000.0
2006-01-30 22:26:00,2.2745,2.2745,2.27431,2.27431,15700000.0
2006-01-30 22:27:00,2.27422,2.27424,2.27398,2.274,37300000.0
2006-01-30 22:28:00,2.27407,2.2742,2.27401,2.2742,41700000.0
2006-01-30 22:29:00,2.27421,2.27441,2.27418,2.27418,173000000.0
2006-01-30 22:30:00,2.27414,2.27449,2.27414,2.27433,108400000.0
2006-01-30 22:31:00,2.27441,2.27443,2.27437,2.27437,19900000.0
2006-01-30 22:32:00,2.27441,2.27446,2.27417,2.27417,40100000.0
2006-01-30 22:33:00,2.27416,2.27426,2.27408,2.27408,56200000.0
2006-01-30 22:34:00,2.27405,2.27432,2.27405,2.27432,88800000.0
2006-01-30 22:35:00,2.27423,2.27432,2.27413,2.27415,40400000.0
2006-01-30 22:36:00,2.27416,2.27419,2.27409,2.27418,30200000.0
2006-01-30 22:37:00,2.27413,2.27414,2.27404,2.27404,41200000.0
2006-01-30 22:38:00,2.2741,2.27426,2.27399,2.27417,36700000.0
2006-01-30 22:39:00,2.27423,2.27427,2.27415,2.27427,33800000.0
2006-01-30 22:40:00,2.2742,2.27435,2.2741,2.27414,23500000.0
2006-01-30 22:41:00,2.27408,2.27431,2.27408,2.2742,40600000.0
2006-01-30 22:42:00,2.2742,2.27439,2.27416,2.27439,48800000.0
2006-01-30 22:43:00,2.27444,2.27463,2.2743,2.27443,120200000.0
2006-01-30 22:44:00,2.27442,2.27465,2.27435,2.27465,77000000.0
2006-01-30 22:45:00,2.27466,2.27466,2.27442,2.27446,42100000.0
2006-01-30 22:46:00,2.2744,2.2744,2.27388,2.27401,65200000.0
2006-01-30 22:47:00,2.27413,2.27419,2.27407,2.27407,41500000.0
2006-01-30 22:48:00,2.27403,2.27446,2.27403,2.27429,73300000.0
2006-01-30 22:49:00,2.27438,2.27454,2.27419,2.27436,89400000.0
2006-01-30 22:50:00,2.27434,2.27434,2.27431,2.27431,9200000.0
2006-01-30 22:51:00,2.27432,2.27446,2.2742,2.27427,111100001.0
2006-01-30 22:52:00,2.27422,2.27434,2.27422,2.27423,43200000.0
2006-01-30 22:53:00,2.27435,2.27475,2.27435,2.27475,14000000.0
2006-01-30 22:54:00,2.27483,2.275,2.27483,2.275,26100000.0
2006-01-30 22:55:00,2.27496,2.27503,2.27487,2.27491,55300000.0
2006-01-30 22:56:00,2.27488,2.27488,2.27477,2.27477,23000000.0
2006-01-30 22:57:00,2.27486,2.27501,2.27481,2.275,30600000.0
2006-01-30 22:58:00,2.27475,2.27488,2.27471,2.27471,36400000.0
2006-01-30 22:59:00,2.27465,2.27468,2.2746,2.27468,37500000.0
2006-01-30 23:00:00,2.27466,2.2749,2.27466,2.27476,41200000.0
2006-01-30 23:01:00,2.27476,2.27497,2.27468,2.27497,35600000.0
2006-01-30 23:02:00,2.27484,2.27495,2.27478,2.27495,22700000.0
2006-01-30 23:03:00,2.27492,2.27498,2.27492,2.27498,4800000.0
2006-01-30 23:04:00,2.27504,2.27504,2.27484,2.27495,17800000.0
2006-01-30 23:05:00,2.27502,2.2751,2.27496,2.2751,24100000.0
2006-01-30 23:06:00,2.27519,2.27528,2.27513,2.2752,42300001.0
2006-01-30 23:07:00,2.27509,2.27515,2.27474,2.27474,44900000.0
2006-01-30 23:08:00,2.27488,2.27512,2.27488,2.2751,19900000.0
2006-01-30 23:09:00,2.27523,2.27546,2.27499,2.27546,28900000.0
2006-01-30 23:10:00,2.27538,2.27562,2.27536,2.27547,32900000.0
2006-01-30 23:11:00,2.27551,2.27558,2.27539,2.27548,35500000.0
2006-01-30 23:12:00,2.2757,2.27575,2.27553,2.27565,29900000.0
2006-01-30 23:13:00,2.27564,2.27571,2.27555,2.27559,41600000.0
2006-01-30 23:14:00,2.27545,2.27553,2.27535,2.27535,22600000.0
2006-01-30 23:15:00,2.27546,2.27554,2.27539,2.27539,18400000.0
2006-01-30 23:16:00,2.27535,2.27556,2.27534,2.27534,33400000.0
2006-01-30 23:17:00,2.27536,2.2755,2.27536,2.27537,23600000.0
2006-01-30 23:18:00,2.27548,2.2755,2.27539,2.27547,25700000.0
2006-01-30 23:19:00,2.27551,2.27572,2.27551,2.27559,44400000.0
2006-01-30 23:20:00,2.27555,2.2756,2.27542,2.27545,30700000.0
2006-01-30 23:21:00,2.27543,2.27543,2.27543,2.27543,1000000.0
2006-01-30 23:22:00,2.27557,2.27557,2.27537,2.27547,23300000.0
2006-01-30 23:23:00,2.27549,2.27553,2.27538,2.27543,15900000.0
2006-01-30 23:24:00,2.27536,2.27542,2.27524,2.27527,19000000.0
2006-01-30 23:25:00,2.2753,2.27535,2.27517,2.2753,47500000.0
2006-01-30 23:26:00,2.2753,2.27542,2.27523,2.27542,20700000.0
2006-01-30 23:27:00,2.27536,2.27552,2.27533,2.27552,29700000.0
2006-01-30 23:28:00,2.27555,2.27557,2.2754,2.27543,28400000.0
2006-01-30 23:29:00,2.27543,2.2756,2.27543,2.2756,11400000.0
2006-01-30 23:30:00,2.2755,2.27576,2.2755,2.27576,20000000.0
2006-01-30 23:31:00,2.27561,2.27563,2.27545,2.2756,41900000.0
2006-01-30 23:32:00,2.27559,2.27578,2.27549,2.27549,25400000.0
2006-01-30 23:33:00,2.27554,2.27562,2.27548,2.27556,42800000.0
2006-01-30 23:34:00,2.27566,2.27584,2.27561,2.27578,38400000.0
2006-01-30 23:35:00,2.27578,2.27597,2.27575,2.27585,48500000.0
2006-01-30 23:36:00,2.27592,2.27602,2.27583,2.27584,31500000.0
2006-01-30 23:37:00,2.27581,2.27602,2.27577,2.27602,33500000.0
2006-01-30 23:38:00,2.27594,2.2761,2.27576,2.27582,19900000.0
2006-01-30 23:39:00,2.27572,2.27587,2.27558,2.27558,35100000.0
2006-01-30 23:40:00,2.2755,2.27556,2.27541,2.27542,38800000.0
2006-01-30 23:41:00,2.2754,2.27548,2.27533,2.27541,28900000.0
2006-01-30 23:42:00,2.27553,2.27555,2.2754,2.2754,24700000.0
2006-01-30 23:43:00,2.27546,2.27546,2.27537,2.27537,17900000.0
2006-01-30 23:44:00,2.27563,2.27569,2.27556,2.27556,25600000.0
2006-01-30 23:45:00,2.27556,2.27561,2.27539,2.27561,26700000.0
2006-01-30 23:46:00,2.27553,2.27553,2.27544,2.27553,34900000.0
2006-01-30 23:47:00,2.2752,2.27536,2.27517,2.27536,34600000.0
2006-01-30 23:48:00,2.27516,2.27523,2.27509,2.27523,25400000.0
2006-01-30 23:49:00,2.27516,2.27557,2.27516,2.27535,23000000.0
2006-01-30 23:50:00,2.27555,2.27563,2.27545,2.27545,26800000.0
2006-01-30 23:51:00,2.27558,2.2757,2.27554,2.27564,46400000.0
2006-01-30 23:52:00,2.27563,2.27575,2.27559,2.27559,18000000.0
2006-01-30 23:53:00,2.27545,2.27563,2.27545,2.27546,38000000.0
2006-01-30 23:54:00,2.27559,2.27573,2.27559,2.27567,37600000.0
2006-01-30 23:55:00,2.27559,2.27576,2.27559,2.27563,40200000.0
2006-01-30 23:56:00,2.27579,2.27585,2.27563,2.27563,34900000.0
2006-01-30 23:57:00,2.27564,2.27577,2.27551,2.27563,43600001.0
2006-01-30 23:58:00,2.27585,2.2761,2.27575,2.27596,33200000.0
2006-01-30 23:59:00,2.27577,2.27596,2.27571,2.27596,32400000.0
2006-01-31 00:00:00,2.27585,2.27597,2.27585,2.2759,29400000.0
2006-01-31 00:01:00,2.27467,2.27572,2.27467,2.27497,42400000.0
2006-01-31 00:02:00,2.27542,2.27553,2.27491,2.27491,42800000.0
2006-01-31 00:03:00,2.27522,2.27569,2.27505,2.27567,44700000.0
2006-01-31 00:04:00,2.2755,2.27577,2.27502,2.27553,51300000.0
2006-01-31 00:05:00,2.27575,2.27575,2.27527,2.27532,49500000.0
2006-01-31 00:06:00,2.27537,2.27573,2.27524,2.27549,44800000.0
2006-01-31 00:07:00,2.2755,2.27566,2.27531,2.27556,40800000.0
2006-01-31 00:08:00,2.27545,2.27595,2.2754,2.27584,22200000.0
2006-01-31 00:09:00,2.27595,2.27595,2.2754,2.2754,37599999.0
2006-01-31 00:10:00,2.2751,2.27545,2.27499,2.27533,26500000.0
2006-01-31 00:11:00,2.27557,2.27575,2.27493,2.27558,40100000.0
2006-01-31 00:12:00,2.27532,2.27555,2.27497,2.27537,24200000.0
2006-01-31 00:13:00,2.27478,2.27568,2.27474,2.27543,52600000.0
2006-01-31 00:14:00,2.2753,2.27548,2.2748,2.27483,36400000.0
2006-01-31 00:15:00,2.275,2.27543,2.27496,2.27497,33700000.0
2006-01-31 00:16:00,2.27488,2.27551,2.27464,2.27542,43300000.0
2006-01-31 00:17:00,2.27497,2.27528,2.27454,2.27465,39900000.0
2006-01-31 00:18:00,2.27478,2.27551,2.27455,2.27551,25100000.0
2006-01-31 00:19:00,2.27489,2.27489,2.27443,2.27462,44600000.0
2006-01-31 00:20:00,2.27444,2.2753,2.27432,2.27489,49700000.0
2006-01-31 00:21:00,2.27505,2.27514,2.27445,2.27457,43600000.0
2006-01-31 00:22:00,2.27453,2.27533,2.2744,2.27528,45199999.0
2006-01-31 00:23:00,2.27515,2.27515,2.27454,2.27455,31700000.0
2006-01-31 00:24:00,2.27592,2.27592,2.27513,2.27514,43600001.0
2006-01-31 00:25:00,2.27511,2.27513,2.275,2.27513,18300000.0
2006-01-31 00:26:00,2.27508,2.27517,2.275,2.275,28800000.0
2006-01-31 00:27:00,2.27503,2.27512,2.27497,2.2751,20000000.0
2006-01-31 00:28:00,2.27503,2.27515,2.275,2.275,57599999.0
2006-01-31 00:29:00,2.27508,2.27508,2.27503,2.27503,10000000.0
2006-01-31 00:30:00,2.27517,2.27518,2.27517,2.27518,15200000.0
2006-01-31 00:31:00,2.27525,2.27542,2.27525,2.27542,21500000.0
2006-01-31 00:32:00,2.27543,2.27564,2.27539,2.27545,41500000.0
2006-01-31 00:33:00,2.27539,2.27556,2.27525,2.27556,33200000.0
2006-01-31 00:34:00,2.27555,2.27567,2.27544,2.27545,44800000.0
2006-01-31 00:35:00,2.2755,2.27568,2.27545,2.27555,27600000.0
2006-01-31 00:36:00,2.27558,2.27578,2.27547,2.27578,52800001.0
2006-01-31 00:37:00,2.2759,2.2759,2.27577,2.27577,23200000.0
2006-01-31 00:38:00,2.27583,2.27583,2.2756,2.27563,21500000.0
2006-01-31 00:39:00,2.27556,2.27558,2.27535,2.27541,33600000.0
2006-01-31 00:40:00,2.27545,2.27545,2.27532,2.27532,15300000.0
2006-01-31 00:41:00,2.27555,2.27555,2.27525,2.27535,33600000.0
2006-01-31 00:42:00,2.2755,2.27565,2.2754,2.2754,25800000.0
2006-01-31 00:43:00,2.27552,2.27552,2.27524,2.27537,18100000.0
2006-01-31 00:44:00,2.27535,2.27552,2.27533,2.27552,22800000.0
2006-01-31 00:45:00,2.27552,2.27565,2.27551,2.27556,25400000.0
2006-01-31 00:46:00,2.2753,2.27559,2.27525,2.27525,21100000.0
2006-01-31 00:47:00,2.27525,2.2754,2.27525,2.27528,43499999.0
2006-01-31 00:48:00,2.27538,2.2756,2.27538,2.27558,31100000.0
2006-01-31 00:49:00,2.27553,2.27574,2.27535,2.27551,32500000.0
2006-01-31 00:50:00,2.27552,2.27553,2.27552,2.27553,4800000.0
2006-01-31 00:51:00,2.27545,2.27545,2.27513,2.27533,29400000.0
2006-01-31 00:52:00,2.27521,2.27547,2.2752,2.27545,14400000.0
2006-01-31 00:53:00,2.27547,2.27562,2.27547,2.27548,43000000.0
2006-01-31 00:54:00,2.2755,2.2756,2.2755,2.2756,19500000.0
2006-01-31 00:55:00,2.27545,2.27565,2.27545,2.27548,28800000.0
2006-01-31 00:56:00,2.27545,2.27557,2.27535,2.27545,45600000.0
2006-01-31 00:57:00,2.27509,2.2751,2.27495,2.27508,17300000.0
2006-01-31 00:58:00,2.2749,2.2751,2.27489,2.27489,19700000.0
2006-01-31 00:59:00,2.27481,2.27504,2.27481,2.27504,23200000.0
2006-01-31 01:00:00,2.27506,2.27525,2.27492,2.27525,50599999.0
2006-01-31 01:01:00,2.27535,2.2754,2.2752,2.2754,23800000.0
2006-01-31 01:02:00,2.2752,2.27546,2.2752,2.2753,23200000.0
2006-01-31 01:03:00,2.27549,2.27567,2.27535,2.27535,50900000.0
2006-01-31 01:04:00,2.2754,2.27548,2.27532,2.27532,25400000.0
2006-01-31 01:05:00,2.27552,2.27552,2.27529,2.27534,31100000.0
2006-01-31 01:06:00,2.27529,2.27543,2.27529,2.27539,27200000.0
2006-01-31 01:07:00,2.27536,2.27553,2.27529,2.27552,60500000.0
2006-01-31 01:08:00,2.2754,2.27543,2.2753,2.2753,27000000.0
2006-01-31 01:09:00,2.2754,2.27586,2.2754,2.27561,24500000.0
2006-01-31 01:10:00,2.27585,2.27595,2.27577,2.27585,52200000.0
2006-01-31 01:11:00,2.2758,2.27588,2.27577,2.27577,12000000.0
2006-01-31 01:12:00,2.27575,2.27597,2.27575,2.2759,35900000.0
2006-01-31 01:13:00,2.2758,2.27585,2.2758,2.2758,11200000.0
2006-01-31 01:14:00,2.27575,2.27585,2.27572,2.27575,24000000.0
2006-01-31 01:15:00,2.2758,2.276,2.2758,2.276,13400000.0
2006-01-31 01:16:00,2.27611,2.27611,2.27576,2.27592,33100000.0
2006-01-31 01:17:00,2.27589,2.27607,2.27582,2.27582,31100000.0
2006-01-31 01:18:00,2.27584,2.27597,2.27584,2.27597,20700000.0
2006-01-31 01:19:00,2.27596,2.27611,2.27596,2.27602,24500000.0
2006-01-31 01:20:00,2.27594,2.27618,2.27594,2.27617,51500000.0
2006-01-31 01:21:00,2.27617,2.27617,2.27605,2.27609,21800000.0
2006-01-31 01:22:00,2.27596,2.27612,2.27588,2.27599,22400000.0
2006-01-31 01:23:00,2.27593,2.27602,2.27586,2.27592,23000000.0
2006-01-31 01:24:00,2.27599,2.27599,2.27596,2.27596,8700000.0
2006-01-31 01:25:00,2.27588,2.27612,2.27588,2.27612,20600000.0
2006-01-31 01:26:00,2.27604,2.27618,2.27594,2.27618,18900000.0
2006-01-31 01:27:00,2.27626,2.27626,2.276,2.27606,49000000.0
2006-01-31 01:28:00,2.27602,2.27617,2.27602,2.27605,26900000.0
2006-01-31 01:29:00,2.27607,2.27609,2.27594,2.27594,20400000.0
2006-01-31 01:30:00,2.27593,2.27623,2.27593,2.27623,46900000.0
2006-01-31 01:31:00,2.27627,2.27641,2.27626,2.27636,18200000.0
2006-01-31 01:32:00,2.27631,2.27631,2.27595,2.27595,27300000.0
2006-01-31 01:33:00,2.27585,2.27595,2.27583,2.27595,47400000.0
2006-01-31 01:34:00,2.27594,2.27612,2.27585,2.27585,57600000.0
2006-01-31 01:35:00,2.27583,2.2759,2.27583,2.2759,19700000.0
2006-01-31 01:36:00,2.27591,2.27618,2.27591,2.27603,41000000.0
2006-01-31 01:37:00,2.27579,2.2759,2.27564,2.27564,20400000.0
2006-01-31 01:38:00,2.27561,2.27561,2.27543,2.27555,34700000.0
2006-01-31 01:39:00,2.27556,2.27578,2.2755,2.27578,57599999.0
2006-01-31 01:40:00,2.27578,2.27578,2.27526,2.27528,26300000.0
2006-01-31 01:41:00,2.27545,2.27569,2.27539,2.27563,33100000.0
2006-01-31 01:42:00,2.27552,2.27553,2.27518,2.27537,47400000.0
2006-01-31 01:43:00,2.27526,2.27563,2.27526,2.27527,27500000.0
2006-01-31 01:44:00,2.27527,2.27533,2.27513,2.27516,29400000.0
2006-01-31 01:45:00,2.27512,2.27525,2.27509,2.27509,14000000.0
2006-01-31 01:46:00,2.27502,2.27524,2.275,2.275,32300000.0
2006-01-31 01:47:00,2.27512,2.2752,2.27493,2.27505,20900000.0
2006-01-31 01:48:00,2.27512,2.27512,2.27495,2.275,45200000.0
2006-01-31 01:49:00,2.27497,2.27497,2.27487,2.27497,23700000.0
2006-01-31 01:50:00,2.27491,2.27503,2.27491,2.275,32400000.0
2006-01-31 01:51:00,2.27505,2.27505,2.27485,2.27485,24000000.0
2006-01-31 01:52:00,2.2747,2.27482,2.27456,2.27478,48500000.0
2006-01-31 01:53:00,2.27489,2.27499,2.27468,2.27468,38000000.0
2006-01-31 01:54:00,2.27461,2.27472,2.27456,2.27456,25400000.0
2006-01-31 01:55:00,2.27456,2.27478,2.27456,2.27468,19000000.0
2006-01-31 01:56:00,2.27471,2.27487,2.27437,2.27437,19800000.0
2006-01-31 01:57:00,2.27449,2.27449,2.27427,2.27438,36700000.0
2006-01-31 01:58:00,2.27442,2.27442,2.27435,2.27435,27000000.0
2006-01-31 01:59:00,2.27428,2.27438,2.27422,2.27428,44700000.0
2006-01-31 02:00:00,2.27419,2.27433,2.27417,2.27433,28700000.0
2006-01-31 02:01:00,2.27413,2.27433,2.27413,2.27425,20600000.0
2006-01-31 02:02:00,2.2743,2.27445,2.2743,2.27445,37200000.0
2006-01-31 02:03:00,2.27438,2.2745,2.2743,2.27445,24100000.0
2006-01-31 02:04:00,2.27439,2.27439,2.27429,2.27429,10200000.0
2006-01-31 02:05:00,2.27432,2.27451,2.27425,2.27446,54000000.0
2006-01-31 02:06:00,2.27427,2.27437,2.27422,2.27437,14800000.0
2006-01-31 02:07:00,2.27425,2.27432,2.27407,2.27425,37200000.0
2006-01-31 02:08:00,2.27431,2.27458,2.27431,2.27458,30300000.0
2006-01-31 02:09:00,2.27445,2.27445,2.27423,2.2743,40600000.0
2006-01-31 02:10:00,2.27443,2.27443,2.27425,2.2744,20000000.0
2006-01-31 02:11:00,2.27439,2.27475,2.27439,2.27475,11500000.0
2006-01-31 02:12:00,2.27502,2.27511,2.2747,2.27507,58600000.0
2006-01-31 02:13:00,2.27497,2.27497,2.27477,2.27477,24500000.0
2006-01-31 02:14:00,2.2748,2.2748,2.27475,2.27475,8400000.0
2006-01-31 02:15:00,2.27495,2.27496,2.27483,2.27487,21400000.0
2006-01-31 02:16:00,2.27484,2.27509,2.27484,2.27508,31800000.0
2006-01-31 02:17:00,2.27501,2.27503,2.27497,2.27497,24800000.0
2006-01-31 02:18:00,2.27494,2.2751,2.27489,2.27493,27500000.0
2006-01-31 02:19:00,2.27482,2.27506,2.27482,2.27492,27500000.0
2006-01-31 02:20:00,2.2749,2.27493,2.27485,2.27493,25800000.0
2006-01-31 02:21:00,2.27492,2.27495,2.27487,2.27487,21400000.0
2006-01-31 02:22:00,2.27498,2.27538,2.27498,2.27538,34200000.0
2006-01-31 02:23:00,2.27533,2.27533,2.27505,2.27505,37500000.0
2006-01-31 02:24:00,2.27508,2.27518,2.27503,2.27503,13600000.0
2006-01-31 02:25:00,2.27507,2.27532,2.27507,2.27517,26800000.0
2006-01-31 02:26:00,2.27522,2.27522,2.275,2.27515,30900000.0
2006-01-31 02:27:00,2.27518,2.27518,2.27513,2.27514,18000000.0
2006-01-31 02:28:00,2.27525,2.27535,2.27517,2.27535,16500000.0
2006-01-31 02:29:00,2.27518,2.2753,2.27508,2.27508,42200000.0
2006-01-31 02:30:00,2.27517,2.27523,2.27502,2.27502,18300000.0
2006-01-31 02:31:00,2.27485,2.27495,2.27451,2.27495,52400000.0
2006-01-31 02:32:00,2.27485,2.27491,2.27472,2.27483,27800000.0
2006-01-31 02:33:00,2.27492,2.27522,2.27492,2.27506,21100000.0
2006-01-31 02:34:00,2.27502,2.27507,2.27488,2.27488,35600000.0
2006-01-31 02:35:00,2.27479,2.27496,2.27472,2.27479,39700000.0
2006-01-31 02:36:00,2.27498,2.27498,2.27465,2.27472,32400000.0
2006-01-31 02:37:00,2.27474,2.27474,2.27445,2.27445,41000000.0
2006-01-31 02:38:00,2.27439,2.27462,2.27439,2.27444,32600000.0
2006-01-31 02:39:00,2.27452,2.27452,2.27448,2.27448,7200000.0
2006-01-31 02:40:00,2.27431,2.27447,2.27427,2.27447,32200000.0
2006-01-31 02:41:00,2.27453,2.27465,2.27425,2.27453,30000000.0
2006-01-31 02:42:00,2.27447,2.27447,2.27434,2.27437,22900000.0
2006-01-31 02:43:00,2.2744,2.27442,2.2743,2.2743,12600000.0
2006-01-31 02:44:00,2.27452,2.27452,2.27451,2.27451,4800000.0
2006-01-31 02:45:00,2.2746,2.2746,2.2746,2.2746,5600000.0
2006-01-31 02:46:00,2.2746,2.2746,2.27455,2.27455,4000000.0
2006-01-31 02:47:00,2.27453,2.27474,2.27453,2.27465,13300000.0
2006-01-31 02:48:00,2.2747,2.2747,2.2747,2.2747,11900000.0
2006-01-31 02:49:00,2.27467,2.27467,2.27429,2.27442,26100000.0
2006-01-31 02:50:00,2.27457,2.27462,2.27456,2.27456,20800000.0
2006-01-31 02:51:00,2.27452,2.27466,2.27442,2.27466,37000000.0
2006-01-31 02:52:00,2.2746,2.27465,2.27442,2.2746,17400000.0
2006-01-31 02:53:00,2.27473,2.27473,2.27448,2.2747,23700000.0
2006-01-31 02:54:00,2.27473,2.27515,2.27468,2.27515,50800001.0
2006-01-31 02:55:00,2.27505,2.27505,2.27428,2.27432,39900000.0
2006-01-31 02:56:00,2.27431,2.27437,2.27412,2.27437,28400000.0
2006-01-31 02:57:00,2.27438,2.27447,2.27431,2.27431,32700000.0
2006-01-31 02:58:00,2.2744,2.27455,2.27434,2.27439,30300000.0
2006-01-31 02:59:00,2.27451,2.27451,2.2742,2.27424,25300000.0
2006-01-31 03:00:00,2.27419,2.27437,2.27416,2.27416,25000000.0
2006-01-31 03:01:00,2.27404,2.27431,2.27404,2.27431,25100000.0
2006-01-31 03:02:00,2.27421,2.27421,2.27412,2.27412,19100000.0
2006-01-31 03:03:00,2.27406,2.27422,2.27406,2.27413,41800000.0
2006-01-31 03:04:00,2.27416,2.27436,2.2741,2.27433,27600000.0
2006-01-31 03:05:00,2.27407,2.2743,2.27405,2.27423,55400000.0
2006-01-31 03:06:00,2.27415,2.27427,2.27415,2.27422,44500000.0
2006-01-31 03:07:00,2.27422,2.27422,2.274,2.27411,30000000.0
2006-01-31 03:08:00,2.27417,2.27417,2.27397,2.27406,30400000.0
2006-01-31 03:09:00,2.27394,2.2741,2.27394,2.27403,30900000.0
2006-01-31 03:10:00,2.27422,2.27422,2.27411,2.2742,22400000.0
2006-01-31 03:11:00,2.27414,2.27414,2.27391,2.27391,38900000.0
2006-01-31 03:12:00,2.274,2.2741,2.274,2.2741,7200000.0
2006-01-31 03:13:00,2.27463,2.27467,2.27445,2.27452,21000000.0
2006-01-31 03:14:00,2.27451,2.27462,2.27448,2.27462,20100000.0
2006-01-31 03:15:00,2.27463,2.27472,2.27451,2.27451,33100000.0
2006-01-31 03:16:00,2.27456,2.27456,2.27437,2.27437,26400000.0
2006-01-31 03:17:00,2.27431,2.27441,2.27419,2.27441,31400000.0
2006-01-31 03:18:00,2.27441,2.27441,2.27415,2.27415,27000000.0
2006-01-31 03:19:00,2.274,2.27409,2.274,2.27401,12800000.0
2006-01-31 03:20:00,2.27417,2.27423,2.27411,2.27412,20600000.0
2006-01-31 03:21:00,2.27397,2.27421,2.27385,2.27385,50700001.0
2006-01-31 03:22:00,2.27381,2.27389,2.27375,2.27387,28000000.0
2006-01-31 03:23:00,2.27395,2.274,2.27395,2.274,53900000.0
2006-01-31 03:24:00,2.27402,2.27402,2.27378,2.27399,15300000.0
2006-01-31 03:25:00,2.27404,2.27409,2.27392,2.27393,33900000.0
2006-01-31 03:26:00,2.27393,2.274,2.27378,2.274,35900000.0
2006-01-31 03:27:00,2.27398,2.27412,2.27394,2.27395,38400000.0
2006-01-31 03:28:00,2.27398,2.27406,2.27392,2.27406,21600000.0
2006-01-31 03:29:00,2.27402,2.2742,2.27402,2.2742,18700000.0
2006-01-31 03:30:00,2.2743,2.2743,2.27413,2.27415,8000000.0
2006-01-31 03:31:00,2.27431,2.27431,2.27396,2.27401,31400000.0
2006-01-31 03:32:00,2.27413,2.27434,2.27408,2.27408,42400000.0
2006-01-31 03:33:00,2.27421,2.27432,2.27411,2.2742,40300000.0
2006-01-31 03:34:00,2.27412,2.27424,2.27402,2.2741,23200000.0
2006-01-31 03:35:00,2.27421,2.27433,2.27412,2.27426,44000000.0
2006-01-31 03:36:00,2.27433,2.27441,2.27396,2.27402,38600000.0
2006-01-31 03:37:00,2.27412,2.27429,2.27399,2.27402,42000000.0
2006-01-31 03:38:00,2.27406,2.27426,2.27393,2.27399,25000000.0
2006-01-31 03:39:00,2.27388,2.27393,2.27376,2.27376,50800000.0
2006-01-31 03:40:00,2.27365,2.2738,2.27363,2.27377,18100000.0
2006-01-31 03:41:00,2.27377,2.27378,2.27353,2.27368,50100000.0
2006-01-31 03:42:00,2.27362,2.2737,2.27342,2.27342,36100000.0
2006-01-31 03:43:00,2.27351,2.27355,2.27336,2.27336,31700000.0
2006-01-31 03:44:00,2.27343,2.27355,2.27343,2.27345,42100000.0
2006-01-31 03:45:00,2.27341,2.27355,2.27341,2.27345,13000000.0
2006-01-31 03:46:00,2.27344,2.27364,2.27344,2.27364,29900000.0
2006-01-31 03:47:00,2.27363,2.27363,2.27327,2.27333,36700000.0
2006-01-31 03:48:00,2.27336,2.27354,2.27336,2.27354,15500000.0
2006-01-31 03:49:00,2.27352,2.27352,2.27338,2.27338,24300000.0
2006-01-31 03:50:00,2.27352,2.27354,2.27317,2.2734,49900000.0
2006-01-31 03:51:00,2.2733,2.27343,2.27285,2.27296,33800000.0
2006-01-31 03:52:00,2.27258,2.27271,2.27236,2.27244,42600000.0
2006-01-31 03:53:00,2.27218,2.27303,2.27218,2.27303,33100000.0
2006-01-31 03:54:00,2.27293,2.27316,2.27274,2.27283,29300000.0
2006-01-31 03:55:00,2.27257,2.2726,2.27241,2.27255,30400000.0
2006-01-31 03:56:00,2.27254,2.27268,2.27254,2.27258,30600000.0
2006-01-31 03:57:00,2.27256,2.27256,2.27226,2.27226,13800000.0
2006-01-31 03:58:00,2.27213,2.27245,2.27199,2.27245,38700000.0
2006-01-31 03:59:00,2.27253,2.27296,2.27253,2.27296,35900000.0
2006-01-31 04:00:00,2.27304,2.2731,2.27285,2.27285,19100000.0
2006-01-31 04:01:00,2.2729,2.27304,2.27272,2.27285,34900000.0
2006-01-31 04:02:00,2.27288,2.27289,2.27264,2.2727,21000000.0
2006-01-31 04:03:00,2.27286,2.27296,2.27283,2.27283,40600000.0
2006-01-31 04:04:00,2.27273,2.27318,2.27263,2.27279,44100000.0
2006-01-31 04:05:00,2.2727,2.27292,2.27258,2.27292,14800000.0
2006-01-31 04:06:00,2.27288,2.27288,2.27226,2.27245,39100000.0
2006-01-31 04:07:00,2.27235,2.27235,2.272,2.272,41600000.0
2006-01-31 04:08:00,2.27197,2.27226,2.27197,2.27205,18200000.0
2006-01-31 04:09:00,2.27201,2.27234,2.27184,2.27221,48100000.0
2006-01-31 04:10:00,2.2723,2.27267,2.2723,2.27247,24300000.0
2006-01-31 04:11:00,2.27255,2.27263,2.27251,2.2726,26000000.0
2006-01-31 04:12:00,2.27251,2.27276,2.2725,2.27276,26900000.0
2006-01-31 04:13:00,2.2724,2.27251,2.27229,2.27229,37300000.0
2006-01-31 04:14:00,2.27231,2.27231,2.27217,2.2722,24200000.0
2006-01-31 04:15:00,2.27217,2.27239,2.27217,2.2723,21300000.0
2006-01-31 04:16:00,2.27237,2.27246,2.2722,2.2722,21600000.0
2006-01-31 04:17:00,2.27235,2.27243,2.27235,2.2724,25300000.0
2006-01-31 04:18:00,2.27269,2.27269,2.27258,2.27258,9400000.0
2006-01-31 04:19:00,2.27251,2.27264,2.27245,2.27262,41100000.0
2006-01-31 04:20:00,2.27244,2.27257,2.27235,2.27235,24900000.0
2006-01-31 04:21:00,2.27238,2.27238,2.27197,2.27213,27100000.0
2006-01-31 04:22:00,2.27202,2.2721,2.27187,2.27195,49800000.0
2006-01-31 04:23:00,2.2722,2.27232,2.2722,2.27232,12700000.0
2006-01-31 04:24:00,2.27249,2.27253,2.27237,2.27237,32700000.0
2006-01-31 04:25:00,2.27259,2.27272,2.27251,2.27252,29300000.0
2006-01-31 04:26:00,2.27265,2.27268,2.2726,2.2726,17300000.0
2006-01-31 04:27:00,2.2726,2.27272,2.27256,2.27265,22400000.0
2006-01-31 04:28:00,2.2725,2.2725,2.27222,2.2725,32700000.0
2006-01-31 04:29:00,2.27273,2.27273,2.27246,2.27247,13400000.0
2006-01-31 04:30:00,2.27252,2.27271,2.27252,2.27258,42100000.0
2006-01-31 04:31:00,2.27272,2.27272,2.27243,2.2727,24700000.0
2006-01-31 04:32:00,2.27271,2.27285,2.27271,2.27285,12400000.0
2006-01-31 04:33:00,2.27271,2.27272,2.27251,2.27258,37500000.0
2006-01-31 04:34:00,2.27254,2.2727,2.27234,2.27234,54300000.0
2006-01-31 04:35:00,2.27224,2.27243,2.27207,2.27234,32800000.0
2006-01-31 04:36:00,2.27223,2.27224,2.27216,2.27216,26200000.0
2006-01-31 04:37:00,2.27204,2.27226,2.27197,2.27201,28400000.0
2006-01-31 04:38:00,2.27212,2.27239,2.2721,2.27239,19400000.0
2006-01-31 04:39:00,2.27232,2.27239,2.2722,2.2723,27200000.0
2006-01-31 04:40:00,2.2722,2.27245,2.2722,2.27245,50100001.0
2006-01-31 04:41:00,2.27231,2.27258,2.27231,2.27236,28700000.0
2006-01-31 04:42:00,2.27234,2.27272,2.27234,2.27271,16800000.0
2006-01-31 04:43:00,2.27292,2.27292,2.27278,2.27278,8000000.0
2006-01-31 04:44:00,2.27268,2.27272,2.27255,2.27255,12000000.0
2006-01-31 04:45:00,2.27252,2.2726,2.27247,2.2726,19200000.0
2006-01-31 04:46:00,2.27255,2.27255,2.27243,2.27243,27200000.0
2006-01-31 04:47:00,2.27235,2.27245,2.27235,2.27235,39800000.0
2006-01-31 04:48:00,2.27238,2.2724,2.2723,2.2723,7800000.0
2006-01-31 04:49:00,2.27255,2.27255,2.2723,2.27235,20100000.0
2006-01-31 04:50:00,2.27241,2.27257,2.27241,2.27257,28100000.0
2006-01-31 04:51:00,2.27267,2.27274,2.27257,2.27267,18000000.0
2006-01-31 04:52:00,2.27263,2.27263,2.27247,2.27247,20500000.0
2006-01-31 04:53:00,2.27256,2.27256,2.27243,2.2725,28800000.0
2006-01-31 04:54:00,2.27241,2.27264,2.2724,2.2724,54400000.0
2006-01-31 04:55:00,2.27255,2.27255,2.2724,2.2725,48500000.0
2006-01-31 04:56:00,2.27246,2.27246,2.27242,2.27242,17300000.0
2006-01-31 04:57:00,2.27243,2.27252,2.27235,2.2724,28300000.0
2006-01-31 04:58:00,2.27237,2.27246,2.27235,2.2724,44400000.0
2006-01-31 04:59:00,2.27234,2.2725,2.2723,2.27246,35300000.0
2006-01-31 05:00:00,2.2725,2.2725,2.2725,2.2725,2400000.0
2006-01-31 05:01:00,2.27234,2.2724,2.27218,2.2722,28400000.0
2006-01-31 05:02:00,2.2722,2.2723,2.27212,2.2722,30800000.0
2006-01-31 05:03:00,2.27217,2.27217,2.27217,2.27217,2400000.0
2006-01-31 05:04:00,2.27208,2.27212,2.27208,2.27212,6800000.0
2006-01-31 05:05:00,2.27208,2.27209,2.27203,2.27203,21400000.0
2006-01-31 05:06:00,2.27196,2.27196,2.27191,2.27191,3600000.0
2006-01-31 05:07:00,2.27185,2.27185,2.27185,2.27185,7200000.0
2006-01-31 05:08:00,2.27199,2.27201,2.2718,2.27182,15800000.0
2006-01-31 05:09:00,2.2717,2.2717,2.27163,2.27169,32900000.0
2006-01-31 05:10:00,2.2717,2.27181,2.27156,2.27176,16800000.0
2006-01-31 05:11:00,2.27184,2.27189,2.27184,2.27189,13600000.0
2006-01-31 05:12:00,2.27187,2.27207,2.2718,2.27207,39300001.0
2006-01-31 05:13:00,2.27212,2.27233,2.27209,2.27224,54100000.0
2006-01-31 05:14:00,2.2722,2.27237,2.27214,2.27234,41300000.0
2006-01-31 05:15:00,2.2724,2.27251,2.27222,2.2725,33300000.0
2006-01-31 05:16:00,2.27236,2.27252,2.27236,2.27248,30900000.0
2006-01-31 05:17:00,2.27253,2.27274,2.27251,2.2726,32800000.0
2006-01-31 05:18:00,2.27246,2.27246,2.27174,2.27175,62700001.0
2006-01-31 05:19:00,2.27183,2.27265,2.27183,2.27265,45100000.0
2006-01-31 05:20:00,2.27253,2.27265,2.27244,2.27253,34300000.0
2006-01-31 05:21:00,2.27235,2.27238,2.27229,2.27238,19600000.0
2006-01-31 05:22:00,2.2723,2.27239,2.27225,2.27236,21400000.0
2006-01-31 05:23:00,2.27222,2.27222,2.27192,2.27206,42700000.0
2006-01-31 05:24:00,2.27195,2.27208,2.27192,2.27202,57300000.0
2006-01-31 05:25:00,2.27216,2.27225,2.27208,2.27208,21600000.0
2006-01-31 05:26:00,2.27215,2.27223,2.27208,2.27208,38800000.0
2006-01-31 05:27:00,2.27199,2.27235,2.27199,2.27235,9300000.0
2006-01-31 05:28:00,2.27239,2.27247,2.27228,2.27231,33600000.0
2006-01-31 05:29:00,2.27236,2.27236,2.27203,2.2721,32000000.0
2006-01-31 05:30:00,2.27216,2.27238,2.27216,2.27238,19500000.0
2006-01-31 05:31:00,2.27204,2.2722,2.27204,2.27215,15400000.0
2006-01-31 05:32:00,2.27222,2.27235,2.2722,2.2722,31700000.0
2006-01-31 05:33:00,2.27237,2.27247,2.27237,2.27241,39099999.0
2006-01-31 05:34:00,2.27202,2.27215,2.27179,2.27215,22200000.0
2006-01-31 05:35:00,2.27242,2.27251,2.27227,2.27243,29200000.0
2006-01-31 05:36:00,2.27235,2.27248,2.27229,2.27245,43100000.0
2006-01-31 05:37:00,2.2724,2.27248,2.27236,2.27245,42000000.0
2006-01-31 05:38:00,2.2724,2.2724,2.27221,2.27226,16700000.0
2006-01-31 05:39:00,2.27218,2.27234,2.27215,2.27224,45600000.0
2006-01-31 05:40:00,2.27217,2.27257,2.27217,2.27228,22800000.0
2006-01-31 05:41:00,2.27229,2.27257,2.27227,2.27257,25000000.0
2006-01-31 05:42:00,2.27248,2.2726,2.27239,2.2724,35000000.0
2006-01-31 05:43:00,2.27243,2.27261,2.27243,2.27261,21400000.0
2006-01-31 05:44:00,2.27262,2.27262,2.27242,2.27246,45000000.0
2006-01-31 05:45:00,2.27249,2.27259,2.27237,2.27237,21600000.0
2006-01-31 05:46:00,2.27233,2.27243,2.27232,2.27232,33100000.0
2006-01-31 05:47:00,2.27236,2.27247,2.27235,2.27247,17200000.0
2006-01-31 05:48:00,2.27243,2.27247,2.27232,2.2724,42400000.0
2006-01-31 05:49:00,2.27235,2.27263,2.27225,2.27263,31600000.0
2006-01-31 05:50:00,2.27259,2.27267,2.27251,2.27263,16600000.0
2006-01-31 05:51:00,2.27269,2.27283,2.27261,2.27275,64400000.0
2006-01-31 05:52:00,2.27263,2.27276,2.27263,2.27275,30100000.0
2006-01-31 05:53:00,2.27272,2.27285,2.27267,2.27274,28800000.0
2006-01-31 05:54:00,2.27263,2.2727,2.27262,2.27263,29600000.0
2006-01-31 05:55:00,2.2726,2.2726,2.27239,2.27249,18700000.0
2006-01-31 05:56:00,2.27246,2.27246,2.27223,2.27245,35300000.0
2006-01-31 05:57:00,2.27247,2.27279,2.27247,2.27259,24200000.0
2006-01-31 05:58:00,2.27246,2.27265,2.27229,2.27229,38700000.0
2006-01-31 05:59:00,2.27233,2.27245,2.27231,2.27245,35500000.0
2006-01-31 06:00:00,2.27235,2.27245,2.2723,2.27235,30500000.0
2006-01-31 06:01:00,2.27246,2.27246,2.27227,2.27236,11100000.0
2006-01-31 06:02:00,2.2723,2.27244,2.27228,2.27228,20200000.0
2006-01-31 06:03:00,2.27225,2.27244,2.27225,2.27244,23800000.0
2006-01-31 06:04:00,2.27242,2.27242,2.27238,2.27238,4800000.0
2006-01-31 06:05:00,2.27211,2.27228,2.27205,2.2722,44400000.0
2006-01-31 06:06:00,2.27239,2.27239,2.27212,2.27235,43900000.0
2006-01-31 06:07:00,2.27243,2.27259,2.27243,2.27243,35400000.0
2006-01-31 06:08:00,2.27259,2.27309,2.27259,2.27297,30800000.0
2006-01-31 06:09:00,2.27298,2.27302,2.2727,2.2727,26000000.0
2006-01-31 06:10:00,2.27261,2.27271,2.27252,2.27264,38100000.0
2006-01-31 06:11:00,2.27264,2.27264,2.27249,2.27249,14700000.0
2006-01-31 06:12:00,2.27247,2.27269,2.27247,2.27248,39300000.0
2006-01-31 06:13:00,2.27244,2.27244,2.27216,2.27239,40300000.0
2006-01-31 06:14:00,2.27236,2.27239,2.27221,2.27221,26400000.0
2006-01-31 06:15:00,2.27229,2.27264,2.27229,2.27249,39300000.0
2006-01-31 06:16:00,2.27266,2.27266,2.27234,2.27234,39700000.0
2006-01-31 06:17:00,2.27236,2.27254,2.27236,2.27237,16400000.0
2006-01-31 06:18:00,2.27233,2.27233,2.27212,2.27218,26100000.0
2006-01-31 06:19:00,2.27206,2.27206,2.27193,2.27193,26800000.0
2006-01-31 06:20:00,2.27203,2.27217,2.27203,2.27217,8800000.0
2006-01-31 06:21:00,2.2722,2.2723,2.2721,2.2723,19100000.0
2006-01-31 06:22:00,2.27225,2.2723,2.27216,2.2723,25800000.0
2006-01-31 06:23:00,2.27223,2.27223,2.272,2.272,40000000.0
2006-01-31 06:24:00,2.2721,2.27217,2.27205,2.27205,23600000.0
2006-01-31 06:25:00,2.27198,2.2722,2.27198,2.27203,21600000.0
2006-01-31 06:26:00,2.27215,2.2722,2.27205,2.27205,15800000.0
2006-01-31 06:27:00,2.27213,2.27233,2.27213,2.27233,35100000.0
2006-01-31 06:28:00,2.27234,2.27234,2.27208,2.27225,20600000.0
2006-01-31 06:29:00,2.27216,2.27233,2.2721,2.2721,29500000.0
2006-01-31 06:30:00,2.27232,2.27233,2.27225,2.27225,8000000.0
2006-01-31 06:31:00,2.27225,2.2725,2.27225,2.2725,56300000.0
2006-01-31 06:32:00,2.27262,2.27264,2.27237,2.27258,24400000.0
2006-01-31 06:33:00,2.27243,2.27258,2.27237,2.27238,33200000.0
2006-01-31 06:34:00,2.27252,2.2727,2.27252,2.27257,21000000.0
2006-01-31 06:35:00,2.27255,2.27255,2.27245,2.27245,4300000.0
2006-01-31 06:36:00,2.27243,2.27271,2.27243,2.27255,27100000.0
2006-01-31 06:37:00,2.27253,2.27265,2.27253,2.27261,29200000.0
2006-01-31 06:38:00,2.27272,2.27292,2.27256,2.27256,54900000.0
2006-01-31 06:39:00,2.27262,2.27268,2.27242,2.27242,14800000.0
2006-01-31 06:40:00,2.27247,2.27247,2.27237,2.27237,5700000.0
2006-01-31 06:41:00,2.27243,2.27263,2.27236,2.27263,20300000.0
2006-01-31 06:42:00,2.27266,2.27266,2.27235,2.27235,15400000.0
2006-01-31 06:43:00,2.2723,2.27245,2.27226,2.2723,28600000.0
2006-01-31 06:44:00,2.27225,2.27244,2.27225,2.27244,19700000.0
2006-01-31 06:45:00,2.27238,2.27281,2.27238,2.27274,46700000.0
2006-01-31 06:46:00,2.27271,2.27271,2.2725,2.27258,43300000.0
2006-01-31 06:47:00,2.27257,2.27257,2.27244,2.27248,4900000.0
2006-01-31 06:48:00,2.27244,2.27258,2.27233,2.27252,41300000.0
2006-01-31 06:49:00,2.2725,2.27265,2.27247,2.27251,50799999.0
2006-01-31 06:50:00,2.27246,2.27267,2.27246,2.2726,14600000.0
2006-01-31 06:51:00,2.2729,2.2731,2.27288,2.27291,12700000.0
2006-01-31 06:52:00,2.27291,2.2731,2.27286,2.27286,19300000.0
2006-01-31 06:53:00,2.27276,2.27286,2.27265,2.27265,35300000.0
2006-01-31 06:54:00,2.27274,2.27291,2.27266,2.2727,39900000.0
2006-01-31 06:55:00,2.27273,2.27283,2.27273,2.27283,26300000.0
2006-01-31 06:56:00,2.27294,2.27294,2.2726,2.2726,22600000.0
2006-01-31 06:57:00,2.27266,2.27277,2.27266,2.27277,18200000.0
2006-01-31 06:58:00,2.27273,2.27297,2.27265,2.27272,33000000.0
2006-01-31 06:59:00,2.27263,2.27288,2.27259,2.27264,35100000.0
2006-01-31 07:00:00,2.27266,2.27275,2.27257,2.27257,38100000.0
2006-01-31 07:01:00,2.27253,2.27262,2.27253,2.27262,14700000.0
2006-01-31 07:02:00,2.2726,2.27287,2.27255,2.27287,32800000.0
2006-01-31 07:03:00,2.27277,2.27321,2.27277,2.27321,24700000.0
2006-01-31 07:04:00,2.27317,2.27336,2.2731,2.2731,45300000.0
2006-01-31 07:05:00,2.27321,2.27336,2.27316,2.27332,19200000.0
2006-01-31 07:06:00,2.27339,2.27374,2.27336,2.27336,21300000.0
2006-01-31 07:07:00,2.27324,2.27324,2.27305,2.27317,33200000.0
2006-01-31 07:08:00,2.27323,2.27339,2.27323,2.27339,3900000.0
2006-01-31 07:09:00,2.2737,2.2737,2.27346,2.27349,54200000.0
2006-01-31 07:10:00,2.27336,2.27347,2.27325,2.2734,26700000.0
2006-01-31 07:11:00,2.27337,2.27352,2.27319,2.27319,28200000.0
2006-01-31 07:12:00,2.27317,2.27319,2.27288,2.27288,31100000.0
2006-01-31 07:13:00,2.27279,2.27302,2.27279,2.27302,48000000.0
2006-01-31 07:14:00,2.27291,2.27303,2.27291,2.27292,25200000.0
2006-01-31 07:15:00,2.273,2.273,2.2726,2.27272,40900000.0
2006-01-31 07:16:00,2.27287,2.27325,2.27287,2.27325,40800000.0
2006-01-31 07:17:00,2.2732,2.27407,2.2732,2.27363,45400000.0
2006-01-31 07:18:00,2.27354,2.27356,2.27332,2.27336,25000000.0
2006-01-31 07:19:00,2.27329,2.27348,2.27329,2.27341,51600000.0
2006-01-31 07:20:00,2.27337,2.27357,2.27333,2.27334,43200000.0
2006-01-31 07:21:00,2.27325,2.27326,2.27313,2.27326,22400000.0
2006-01-31 07:22:00,2.27322,2.27352,2.27322,2.27333,16300000.0
2006-01-31 07:23:00,2.27348,2.27362,2.27336,2.27339,46700000.0
2006-01-31 07:24:00,2.27365,2.2737,2.27345,2.27355,33800000.0
2006-01-31 07:25:00,2.27347,2.27362,2.27338,2.2734,37500000.0
2006-01-31 07:26:00,2.27329,2.27342,2.27318,2.27335,34100000.0
2006-01-31 07:27:00,2.27341,2.27349,2.2732,2.27334,30800000.0
2006-01-31 07:28:00,2.27328,2.27328,2.27322,2.27325,6400000.0
2006-01-31 07:29:00,2.2733,2.2733,2.27317,2.2732,23200000.0
2006-01-31 07:30:00,2.27325,2.2733,2.27315,2.2732,31400000.0
2006-01-31 07:31:00,2.27313,2.27324,2.27301,2.27315,29500000.0
2006-01-31 07:32:00,2.27328,2.27328,2.27309,2.27316,19800000.0
2006-01-31 07:33:00,2.27306,2.27324,2.27299,2.27324,12500000.0
2006-01-31 07:34:00,2.27308,2.27324,2.27298,2.27301,25900000.0
2006-01-31 07:35:00,2.27299,2.27299,2.27274,2.27298,40700000.0
2006-01-31 07:36:00,2.27303,2.27305,2.27303,2.27305,11200000.0
2006-01-31 07:37:00,2.27312,2.2732,2.27302,2.27302,24000000.0
2006-01-31 07:38:00,2.27307,2.27326,2.27304,2.27326,34100000.0
2006-01-31 07:39:00,2.27316,2.27334,2.27314,2.27325,26000000.0
2006-01-31 07:40:00,2.27305,2.27305,2.27305,2.27305,1200000.0
2006-01-31 07:41:00,2.27324,2.27326,2.27324,2.27326,9200000.0
2006-01-31 07:42:00,2.27322,2.27333,2.27322,2.27329,27200000.0
2006-01-31 07:43:00,2.27317,2.27323,2.27313,2.27313,18600000.0
2006-01-31 07:44:00,2.27317,2.27317,2.27294,2.27294,26400000.0
2006-01-31 07:45:00,2.27301,2.27322,2.27297,2.27315,33300000.0
2006-01-31 07:46:00,2.27332,2.27343,2.2732,2.27343,40000000.0
2006-01-31 07:47:00,2.27342,2.27342,2.27324,2.27325,37300001.0
2006-01-31 07:48:00,2.2732,2.27332,2.2732,2.27332,5200000.0
2006-01-31 07:49:00,2.27327,2.27327,2.27303,2.27312,22900000.0
2006-01-31 07:50:00,2.27317,2.27317,2.27305,2.27305,13700000.0
2006-01-31 07:51:00,2.27301,2.27309,2.27278,2.27278,33400000.0
2006-01-31 07:52:00,2.27285,2.27293,2.27254,2.27293,46500000.0
2006-01-31 07:53:00,2.27302,2.27302,2.2728,2.27283,40000000.0
2006-01-31 07:54:00,2.27271,2.27297,2.27269,2.27283,33300000.0
2006-01-31 07:55:00,2.2727,2.27292,2.27263,2.27277,23800000.0
2006-01-31 07:56:00,2.27279,2.27298,2.27257,2.27257,35700000.0
2006-01-31 07:57:00,2.27274,2.27274,2.27274,2.27274,14400000.0
2006-01-31 07:58:00,2.27286,2.27286,2.27259,2.27271,14500000.0
2006-01-31 07:59:00,2.2728,2.27328,2.2728,2.27317,27500000.0
2006-01-31 08:00:00,2.27349,2.27366,2.27347,2.27358,42900000.0
2006-01-31 08:01:00,2.2737,2.27376,2.27357,2.27365,60699999.0
2006-01-31 08:02:00,2.27346,2.27366,2.27337,2.27351,47600000.0
2006-01-31 08:03:00,2.27347,2.27385,2.27346,2.27385,28800000.0
2006-01-31 08:04:00,2.27371,2.27374,2.27359,2.27363,34400000.0
2006-01-31 08:05:00,2.2735,2.27374,2.2735,2.27368,20200000.0
2006-01-31 08:06:00,2.2736,2.27386,2.2731,2.2731,50800000.0
2006-01-31 08:07:00,2.2729,2.27304,2.27275,2.2728,54300000.0
2006-01-31 08:08:00,2.27285,2.27285,2.27262,2.27262,28400000.0
2006-01-31 08:09:00,2.27297,2.27303,2.27297,2.27303,19700000.0
2006-01-31 08:10:00,2.27311,2.27314,2.27296,2.27298,37600000.0
2006-01-31 08:11:00,2.27294,2.27313,2.27294,2.27313,36300000.0
2006-01-31 08:12:00,2.27327,2.27338,2.27271,2.27271,48200000.0
2006-01-31 08:13:00,2.27281,2.27281,2.27267,2.27267,26600000.0
2006-01-31 08:14:00,2.27276,2.27276,2.27237,2.27237,45400000.0
2006-01-31 08:15:00,2.27253,2.27257,2.27229,2.27229,20900000.0
2006-01-31 08:16:00,2.27214,2.27232,2.27206,2.27232,14200000.0
2006-01-31 08:17:00,2.27215,2.27215,2.2718,2.2718,30500000.0
2006-01-31 08:18:00,2.27189,2.27194,2.27173,2.2718,17400000.0
2006-01-31 08:19:00,2.27179,2.27193,2.2717,2.27177,26500000.0
2006-01-31 08:20:00,2.27164,2.27175,2.27152,2.27164,28700000.0
2006-01-31 08:21:00,2.27151,2.27171,2.27147,2.27171,34100000.0
2006-01-31 08:22:00,2.27163,2.27186,2.2715,2.27186,24200000.0
2006-01-31 08:23:00,2.27193,2.27204,2.27189,2.27189,18600000.0
2006-01-31 08:24:00,2.27183,2.27223,2.27183,2.27205,67400000.0
2006-01-31 08:25:00,2.27198,2.27198,2.27184,2.27184,24500000.0
2006-01-31 08:26:00,2.27197,2.27198,2.27179,2.27197,48100000.0
2006-01-31 08:27:00,2.27214,2.27258,2.27214,2.27245,46100000.0
2006-01-31 08:28:00,2.2725,2.27267,2.27238,2.27259,54300000.0
2006-01-31 08:29:00,2.27258,2.27261,2.27232,2.27244,28800000.0
2006-01-31 08:30:00,2.27238,2.27264,2.27228,2.27241,31000000.0
2006-01-31 08:31:00,2.27264,2.2727,2.27248,2.27255,51300000.0
2006-01-31 08:32:00,2.27255,2.27263,2.27251,2.27257,15900000.0
2006-01-31 08:33:00,2.27277,2.27292,2.27277,2.27288,28600000.0
2006-01-31 08:34:00,2.27288,2.27288,2.27265,2.27268,67900000.0
2006-01-31 08:35:00,2.27263,2.27284,2.27261,2.27284,13400000.0
2006-01-31 08:36:00,2.27286,2.27286,2.27263,2.27265,23500000.0
2006-01-31 08:37:00,2.27275,2.27282,2.27275,2.27282,22200000.0
2006-01-31 08:38:00,2.27282,2.27282,2.27255,2.27264,45600000.0
2006-01-31 08:39:00,2.27269,2.27273,2.27261,2.27265,39200000.0
2006-01-31 08:40:00,2.27257,2.2727,2.27252,2.2727,20200000.0
2006-01-31 08:41:00,2.27253,2.27258,2.27241,2.27257,27200000.0
2006-01-31 08:42:00,2.27256,2.27261,2.27231,2.27254,36600000.0
2006-01-31 08:43:00,2.27254,2.2726,2.27244,2.27258,25100000.0
2006-01-31 08:44:00,2.27254,2.27255,2.27236,2.27243,32300000.0
2006-01-31 08:45:00,2.27241,2.27248,2.27229,2.27243,27800000.0
2006-01-31 08:46:00,2.27226,2.27232,2.2721,2.27219,24600000.0
2006-01-31 08:47:00,2.27224,2.27224,2.2721,2.27211,46800000.0
2006-01-31 08:48:00,2.27207,2.27212,2.27207,2.27212,38500000.0
2006-01-31 08:49:00,2.27205,2.27226,2.27205,2.27217,39100000.0
2006-01-31 08:50:00,2.27196,2.27226,2.27196,2.27218,25400000.0
2006-01-31 08:51:00,2.27207,2.27221,2.2719,2.27197,35600000.0
2006-01-31 08:52:00,2.27209,2.27228,2.27194,2.27195,31400000.0
2006-01-31 08:53:00,2.27189,2.27208,2.27172,2.27172,23900000.0
2006-01-31 08:54:00,2.27175,2.27186,2.27162,2.27162,10300000.0
2006-01-31 08:55:00,2.27169,2.2718,2.27167,2.27167,20900000.0
2006-01-31 08:56:00,2.27145,2.27173,2.27145,2.27173,26400000.0
2006-01-31 08:57:00,2.27178,2.27212,2.27172,2.27212,59300000.0
2006-01-31 08:58:00,2.2723,2.2723,2.27195,2.27195,31700000.0
2006-01-31 08:59:00,2.27195,2.27225,2.27195,2.27207,22900000.0
2006-01-31 09:00:00,2.27218,2.27387,2.27218,2.27387,27200000.0
2006-01-31 09:01:00,2.27451,2.27502,2.27451,2.27489,30400000.0
2006-01-31 09:02:00,2.27479,2.27482,2.27458,2.27458,39200000.0
2006-01-31 09:03:00,2.27455,2.27466,2.27362,2.27362,48400000.0
2006-01-31 09:04:00,2.27343,2.27367,2.2733,2.27364,27400000.0
2006-01-31 09:05:00,2.27373,2.27389,2.27353,2.27378,33500000.0
2006-01-31 09:06:00,2.27388,2.2739,2.27371,2.27371,41900000.0
2006-01-31 09:07:00,2.27396,2.27445,2.27396,2.27441,15300000.0
2006-01-31 09:08:00,2.27451,2.27476,2.27451,2.27476,25400000.0
2006-01-31 09:09:00,2.27465,2.27465,2.27446,2.27461,18400000.0
2006-01-31 09:10:00,2.27459,2.27485,2.27458,2.27481,31800000.0
2006-01-31 09:11:00,2.27493,2.27493,2.2744,2.2744,28600000.0
2006-01-31 09:12:00,2.27436,2.27462,2.27436,2.27455,41200000.0
2006-01-31 09:13:00,2.27449,2.27454,2.27423,2.27423,50600000.0
2006-01-31 09:14:00,2.27407,2.27407,2.27383,2.27383,12900000.0
2006-01-31 09:15:00,2.27376,2.27432,2.27376,2.27432,20300000.0
2006-01-31 09:16:00,2.27444,2.27455,2.27428,2.27455,55500000.0
2006-01-31 09:17:00,2.27444,2.27453,2.27431,2.27453,28700000.0
2006-01-31 09:18:00,2.27457,2.27469,2.27447,2.2745,45100000.0
2006-01-31 09:19:00,2.27445,2.27467,2.27445,2.27452,53500000.0
2006-01-31 09:20:00,2.27453,2.27453,2.27434,2.27447,32000000.0
2006-01-31 09:21:00,2.27474,2.27475,2.27435,2.27435,24500000.0
2006-01-31 09:22:00,2.27452,2.27502,2.27452,2.27464,44500000.0
2006-01-31 09:23:00,2.27486,2.27535,2.27486,2.27535,34500000.0
2006-01-31 09:24:00,2.27535,2.27545,2.27517,2.27534,39800000.0
2006-01-31 09:25:00,2.27523,2.27534,2.27514,2.27532,26500000.0
2006-01-31 09:26:00,2.27543,2.27551,2.27537,2.27539,30400000.0
2006-01-31 09:27:00,2.27554,2.27598,2.27554,2.27588,28400000.0
2006-01-31 09:28:00,2.27593,2.27623,2.27586,2.27604,18400000.0
2006-01-31 09:29:00,2.27581,2.27601,2.27572,2.27601,33100000.0
2006-01-31 09:30:00,2.27594,2.27604,2.27572,2.27575,17000000.0
2006-01-31 09:31:00,2.27575,2.27575,2.2753,2.2753,30000000.0
2006-01-31 09:32:00,2.27536,2.27541,2.2752,2.27533,38800000.0
2006-01-31 09:33:00,2.27528,2.27532,2.27514,2.27514,10500000.0
2006-01-31 09:34:00,2.27518,2.27518,2.27498,2.27506,12800000.0
2006-01-31 09:35:00,2.27523,2.27529,2.27523,2.27529,9400000.0
2006-01-31 09:36:00,2.27546,2.27548,2.27507,2.2752,48099999.0
2006-01-31 09:37:00,2.27525,2.27525,2.27504,2.27506,31000000.0
2006-01-31 09:38:00,2.27511,2.27557,2.27511,2.27557,19000000.0
2006-01-31 09:39:00,2.27542,2.27554,2.27523,2.27525,48000000.0
2006-01-31 09:40:00,2.27527,2.27551,2.27527,2.27539,33400000.0
2006-01-31 09:41:00,2.2754,2.27554,2.27533,2.27542,48100000.0
2006-01-31 09:42:00,2.27546,2.27557,2.27499,2.27514,37400000.0
2006-01-31 09:43:00,2.27491,2.27506,2.27472,2.27485,37300000.0
2006-01-31 09:44:00,2.27483,2.27494,2.27474,2.27489,19300000.0
2006-01-31 09:45:00,2.2747,2.2747,2.27407,2.27407,43599999.0
2006-01-31 09:46:00,2.27424,2.27438,2.27412,2.27412,33000000.0
2006-01-31 09:47:00,2.27377,2.27393,2.2737,2.27375,43700000.0
2006-01-31 09:48:00,2.27376,2.27415,2.27376,2.27406,61400000.0
2006-01-31 09:49:00,2.27429,2.27439,2.27421,2.27427,19600000.0
2006-01-31 09:50:00,2.2744,2.27445,2.27423,2.27423,20700000.0
2006-01-31 09:51:00,2.27448,2.2745,2.27403,2.27403,18400000.0
2006-01-31 09:52:00,2.27414,2.27414,2.27389,2.27395,36100000.0
2006-01-31 09:53:00,2.27398,2.27416,2.27398,2.2741,22000000.0
2006-01-31 09:54:00,2.27428,2.2748,2.27428,2.27456,47599999.0
2006-01-31 09:55:00,2.27453,2.27468,2.27431,2.27459,59200000.0
2006-01-31 09:56:00,2.27458,2.27485,2.27451,2.27466,22000000.0
2006-01-31 09:57:00,2.27446,2.27457,2.27424,2.27447,43100000.0
2006-01-31 09:58:00,2.27463,2.27472,2.27422,2.27422,54200001.0
2006-01-31 09:59:00,2.27426,2.27426,2.2735,2.2735,33000000.0
2006-01-31 10:00:00,2.27332,2.27338,2.27309,2.27309,36400000.0
2006-01-31 10:01:00,2.27313,2.27379,2.27313,2.27361,32300000.0
2006-01-31 10:02:00,2.27386,2.27387,2.27343,2.27355,29500000.0
2006-01-31 10:03:00,2.27355,2.27371,2.27346,2.27346,36700000.0
2006-01-31 10:04:00,2.27358,2.27358,2.27293,2.27298,35200000.0
2006-01-31 10:05:00,2.27295,2.27324,2.27295,2.27312,52499999.0
2006-01-31 10:06:00,2.27333,2.27357,2.27312,2.27312,62500000.0
2006-01-31 10:07:00,2.27324,2.2735,2.27314,2.27331,36800000.0
2006-01-31 10:08:00,2.27324,2.27349,2.27323,2.27349,18900000.0
2006-01-31 10:09:00,2.2734,2.2734,2.27312,2.27312,40500000.0
2006-01-31 10:10:00,2.2731,2.27432,2.27302,2.27424,46800000.0
2006-01-31 10:11:00,2.27398,2.27398,2.27368,2.27389,29900000.0
2006-01-31 10:12:00,2.27381,2.27422,2.27381,2.27422,34300000.0
2006-01-31 10:13:00,2.2744,2.27495,2.2744,2.27481,16800000.0
2006-01-31 10:14:00,2.27472,2.27492,2.27458,2.27458,47600000.0
2006-01-31 10:15:00,2.27461,2.27484,2.27444,2.27481,38000000.0
2006-01-31 10:16:00,2.27475,2.27475,2.27435,2.2744,55300000.0
2006-01-31 10:17:00,2.27435,2.27467,2.27423,2.27467,29300000.0
2006-01-31 10:18:00,2.27448,2.27501,2.27435,2.27501,28000000.0
2006-01-31 10:19:00,2.275,2.27511,2.2747,2.27472,37400000.0
2006-01-31 10:20:00,2.27493,2.27518,2.2748,2.2749,22600000.0
2006-01-31 10:21:00,2.27495,2.27554,2.27495,2.27534,29300000.0
2006-01-31 10:22:00,2.27527,2.27553,2.27527,2.27553,45800000.0
2006-01-31 10:23:00,2.27556,2.27585,2.27556,2.27577,42700000.0
2006-01-31 10:24:00,2.2756,2.27572,2.27542,2.27572,31600000.0
2006-01-31 10:25:00,2.27567,2.27586,2.27554,2.27557,45300000.0
2006-01-31 10:26:00,2.27553,2.2759,2.27548,2.27573,45100000.0
2006-01-31 10:27:00,2.27549,2.27583,2.27549,2.27562,64400001.0
2006-01-31 10:28:00,2.27548,2.27566,2.2754,2.27546,38500000.0
2006-01-31 10:29:00,2.27547,2.27566,2.27541,2.27566,29300000.0
2006-01-31 10:30:00,2.27557,2.27562,2.27542,2.27546,29300000.0
2006-01-31 10:31:00,2.27547,2.27559,2.27529,2.27534,18000000.0
2006-01-31 10:32:00,2.27527,2.27566,2.27527,2.27556,41300000.0
2006-01-31 10:33:00,2.27562,2.27562,2.27529,2.27529,39500000.0
2006-01-31 10:34:00,2.2756,2.27632,2.2756,2.27617,22000000.0
2006-01-31 10:35:00,2.2763,2.27662,2.2763,2.2766,24500000.0
2006-01-31 10:36:00,2.27638,2.27649,2.27616,2.27616,32800000.0
2006-01-31 10:37:00,2.27622,2.27625,2.27585,2.27585,71100000.0
2006-01-31 10:38:00,2.2759,2.27633,2.27579,2.27624,45400000.0
2006-01-31 10:39:00,2.27609,2.27645,2.27604,2.27637,28800000.0
2006-01-31 10:40:00,2.2763,2.27644,2.27615,2.27617,34200000.0
2006-01-31 10:41:00,2.27614,2.27642,2.27605,2.27621,30300000.0
2006-01-31 10:42:00,2.27594,2.27594,2.27574,2.27591,24800000.0
2006-01-31 10:43:00,2.27581,2.27593,2.27559,2.27593,30100000.0
2006-01-31 10:44:00,2.27593,2.27601,2.27576,2.27587,56000000.0
2006-01-31 10:45:00,2.27588,2.27608,2.27588,2.27603,59000000.0
2006-01-31 10:46:00,2.27606,2.2763,2.2758,2.2758,34400000.0
2006-01-31 10:47:00,2.27565,2.27565,2.27548,2.27565,35700000.0
2006-01-31 10:48:00,2.27559,2.27572,2.27548,2.2756,31200000.0
2006-01-31 10:49:00,2.27558,2.27587,2.27548,2.27587,24600000.0
2006-01-31 10:50:00,2.27566,2.27566,2.27535,2.27535,16000000.0
2006-01-31 10:51:00,2.27533,2.27559,2.27533,2.27542,33699999.0
2006-01-31 10:52:00,2.27545,2.27552,2.27536,2.27552,36300000.0
2006-01-31 10:53:00,2.27572,2.27629,2.27572,2.2762,15100000.0
2006-01-31 10:54:00,2.27629,2.27642,2.27617,2.27626,27300000.0
2006-01-31 10:55:00,2.27622,2.27644,2.27613,2.27631,37400000.0
2006-01-31 10:56:00,2.2762,2.2764,2.27614,2.2764,23000000.0
2006-01-31 10:57:00,2.27635,2.27654,2.27618,2.2762,52800000.0
2006-01-31 10:58:00,2.27617,2.2763,2.27617,2.27627,44600000.0
2006-01-31 10:59:00,2.27615,2.27633,2.27615,2.27626,48000000.0
2006-01-31 11:00:00,2.27623,2.27672,2.27623,2.27659,31200000.0
2006-01-31 11:01:00,2.27656,2.27659,2.27637,2.27637,29600000.0
2006-01-31 11:02:00,2.27635,2.27652,2.27623,2.27652,31100000.0
2006-01-31 11:03:00,2.2764,2.2764,2.27599,2.27599,23800000.0
2006-01-31 11:04:00,2.27588,2.27611,2.27588,2.27595,31100000.0
2006-01-31 11:05:00,2.27602,2.27628,2.27593,2.27598,50800000.0
2006-01-31 11:06:00,2.27628,2.27633,2.27584,2.27592,31800000.0
2006-01-31 11:07:00,2.27573,2.27601,2.27573,2.2758,26900000.0
2006-01-31 11:08:00,2.27575,2.2761,2.27575,2.27585,44000000.0
2006-01-31 11:09:00,2.27585,2.27607,2.27582,2.276,39600000.0
2006-01-31 11:10:00,2.27592,2.27615,2.27569,2.27569,38100000.0
2006-01-31 11:11:00,2.27571,2.27582,2.27559,2.27582,26900000.0
2006-01-31 11:12:00,2.27586,2.27586,2.27549,2.27561,27300000.0
2006-01-31 11:13:00,2.27563,2.27574,2.27547,2.27565,65300000.0
2006-01-31 11:14:00,2.27569,2.27569,2.27531,2.27536,55200000.0
2006-01-31 11:15:00,2.27543,2.27588,2.27543,2.27588,38200000.0
2006-01-31 11:16:00,2.27558,2.27569,2.27494,2.27494,24600000.0
2006-01-31 11:17:00,2.27483,2.27499,2.27479,2.27486,45100000.0
2006-01-31 11:18:00,2.27497,2.2751,2.27486,2.27505,46500000.0
2006-01-31 11:19:00,2.27492,2.27504,2.27485,2.27504,33100000.0
2006-01-31 11:20:00,2.27505,2.27517,2.2749,2.27517,55300000.0
2006-01-31 11:21:00,2.27493,2.27517,2.27489,2.27517,33600000.0
2006-01-31 11:22:00,2.27498,2.27519,2.27497,2.27511,28400000.0
2006-01-31 11:23:00,2.27506,2.27519,2.27496,2.27505,50600000.0
2006-01-31 11:24:00,2.27507,2.27507,2.27485,2.27499,39300000.0
2006-01-31 11:25:00,2.27497,2.27523,2.27495,2.27503,31900000.0
2006-01-31 11:26:00,2.27494,2.27502,2.2749,2.27502,26100000.0
2006-01-31 11:27:00,2.27494,2.27508,2.27493,2.275,29100000.0
2006-01-31 11:28:00,2.27495,2.27512,2.27483,2.27512,47800000.0
2006-01-31 11:29:00,2.27522,2.27599,2.27522,2.27562,35000000.0
2006-01-31 11:30:00,2.27572,2.27629,2.27555,2.27629,46800000.0
2006-01-31 11:31:00,2.27605,2.27721,2.27591,2.27703,28700000.0
2006-01-31 11:32:00,2.27684,2.2769,2.27621,2.27649,30900000.0
2006-01-31 11:33:00,2.27692,2.27697,2.27607,2.27651,52200000.0
2006-01-31 11:34:00,2.27609,2.27667,2.27593,2.2762,39500000.0
2006-01-31 11:35:00,2.2761,2.2766,2.27586,2.27637,21800000.0
2006-01-31 11:36:00,2.27513,2.27656,2.27513,2.27656,38900000.0
2006-01-31 11:37:00,2.27681,2.2771,2.27681,2.27707,12400000.0
2006-01-31 11:38:00,2.27685,2.27693,2.27666,2.27666,50600000.0
2006-01-31 11:39:00,2.27655,2.27655,2.27622,2.27631,49800000.0
2006-01-31 11:40:00,2.27618,2.27629,2.27602,2.27616,24800000.0
2006-01-31 11:41:00,2.27598,2.27645,2.27598,2.27631,21800000.0
2006-01-31 11:42:00,2.27617,2.27619,2.27597,2.27613,44400000.0
2006-01-31 11:43:00,2.27598,2.27608,2.27588,2.27608,28400000.0
2006-01-31 11:44:00,2.27613,2.27616,2.27597,2.276,27800000.0
2006-01-31 11:45:00,2.27604,2.27632,2.27604,2.27621,26400000.0
2006-01-31 11:46:00,2.27624,2.27627,2.27596,2.27596,41899999.0
2006-01-31 11:47:00,2.27625,2.27625,2.27606,2.2761,58799998.0
2006-01-31 11:48:00,2.27608,2.27635,2.27608,2.27634,28300000.0
2006-01-31 11:49:00,2.27638,2.27659,2.27624,2.27647,33400000.0
2006-01-31 11:50:00,2.27645,2.2767,2.27645,2.2767,37400000.0
2006-01-31 11:51:00,2.27689,2.2769,2.27665,2.27665,48700000.0
2006-01-31 11:52:00,2.2767,2.27717,2.2767,2.27717,36900000.0
2006-01-31 11:53:00,2.27722,2.27736,2.27685,2.27685,33500000.0
2006-01-31 11:54:00,2.27668,2.27678,2.27645,2.27678,54400000.0
2006-01-31 11:55:00,2.27677,2.27677,2.27641,2.27641,21900000.0
2006-01-31 11:56:00,2.27645,2.27669,2.27641,2.27669,43100000.0
2006-01-31 11:57:00,2.2768,2.27683,2.27655,2.27679,49600000.0
2006-01-31 11:58:00,2.27672,2.27672,2.27633,2.27643,50300001.0
2006-01-31 11:59:00,2.2764,2.2765,2.27624,2.27632,27800000.0
2006-01-31 12:00:00,2.27634,2.27645,2.27626,2.27626,34200000.0
2006-01-31 12:01:00,2.27624,2.27633,2.27618,2.27627,53900000.0
2006-01-31 12:02:00,2.27614,2.27634,2.2761,2.27632,19100000.0
2006-01-31 12:03:00,2.27632,2.27663,2.27632,2.27655,14400000.0
2006-01-31 12:04:00,2.27643,2.27672,2.27643,2.27657,48200000.0
2006-01-31 12:05:00,2.2768,2.27712,2.2768,2.27682,47200000.0
2006-01-31 12:06:00,2.27678,2.27678,2.27627,2.27649,36300000.0
2006-01-31 12:07:00,2.27638,2.27638,2.27606,2.27627,43100000.0
2006-01-31 12:08:00,2.27628,2.27632,2.27614,2.27622,34900000.0
2006-01-31 12:09:00,2.27634,2.27648,2.27618,2.27618,32600000.0
2006-01-31 12:10:00,2.27625,2.27638,2.27623,2.27625,21700000.0
2006-01-31 12:11:00,2.27623,2.27653,2.27623,2.27653,40700000.0
2006-01-31 12:12:00,2.27646,2.2766,2.27638,2.2766,32900000.0
2006-01-31 12:13:00,2.27649,2.2768,2.27649,2.27665,43700000.0
2006-01-31 12:14:00,2.27675,2.27682,2.27672,2.27682,35900000.0
2006-01-31 12:15:00,2.27698,2.27731,2.27698,2.2771,32000000.0
2006-01-31 12:16:00,2.27713,2.27723,2.27694,2.27713,69900000.0
2006-01-31 12:17:00,2.27718,2.27718,2.27673,2.27673,33200000.0
2006-01-31 12:18:00,2.27685,2.27694,2.27647,2.27664,56400000.0
2006-01-31 12:19:00,2.27647,2.27651,2.27634,2.27636,34400000.0
2006-01-31 12:20:00,2.2763,2.27641,2.27597,2.27607,42000000.0
2006-01-31 12:21:00,2.27606,2.27632,2.27606,2.2761,14800000.0
2006-01-31 12:22:00,2.27623,2.27633,2.27619,2.27625,31800000.0
2006-01-31 12:23:00,2.27637,2.27658,2.2762,2.27658,38600000.0
2006-01-31 12:24:00,2.2766,2.27668,2.27645,2.27668,30600000.0
2006-01-31 12:25:00,2.27686,2.27686,2.27642,2.2765,40400000.0
2006-01-31 12:26:00,2.27641,2.27655,2.27633,2.27655,16000000.0
2006-01-31 12:27:00,2.27669,2.27712,2.27652,2.27712,34800000.0
2006-01-31 12:28:00,2.27716,2.27734,2.27703,2.27734,33100001.0
2006-01-31 12:29:00,2.27752,2.27765,2.27729,2.27754,40100000.0
2006-01-31 12:30:00,2.27787,2.278,2.27752,2.27763,36100000.0
2006-01-31 12:31:00,2.2775,2.2775,2.2771,2.27718,50200000.0
2006-01-31 12:32:00,2.27709,2.27709,2.27674,2.27688,26000000.0
2006-01-31 12:33:00,2.27688,2.27717,2.27688,2.27703,33800000.0
2006-01-31 12:34:00,2.2769,2.2769,2.27649,2.27653,30200000.0
2006-01-31 12:35:00,2.27647,2.27664,2.27631,2.27631,18800000.0
2006-01-31 12:36:00,2.27613,2.27634,2.27595,2.27613,55400000.0
2006-01-31 12:37:00,2.27627,2.27647,2.27613,2.27641,47700000.0
2006-01-31 12:38:00,2.27638,2.27661,2.27637,2.27661,40900000.0
2006-01-31 12:39:00,2.27666,2.27667,2.27633,2.27655,35300000.0
2006-01-31 12:40:00,2.27657,2.27727,2.27657,2.27703,40400000.0
2006-01-31 12:41:00,2.27698,2.27733,2.27696,2.27708,42100000.0
2006-01-31 12:42:00,2.27692,2.27698,2.27647,2.27647,50800000.0
2006-01-31 12:43:00,2.27621,2.27648,2.27621,2.27639,19800000.0
2006-01-31 12:44:00,2.27605,2.27605,2.27522,2.27522,23800000.0
2006-01-31 12:45:00,2.27525,2.27555,2.27519,2.27555,61500000.0
2006-01-31 12:46:00,2.27533,2.27543,2.27502,2.27517,24600000.0
2006-01-31 12:47:00,2.27522,2.27541,2.27509,2.27524,49200000.0
2006-01-31 12:48:00,2.27518,2.27518,2.27477,2.27504,56300000.0
2006-01-31 12:49:00,2.27523,2.27551,2.27507,2.27551,50900000.0
2006-01-31 12:50:00,2.27565,2.27565,2.27516,2.27537,26100000.0
2006-01-31 12:51:00,2.27545,2.27572,2.27537,2.27554,38700000.0
2006-01-31 12:52:00,2.2756,2.27572,2.27546,2.2756,22100000.0
2006-01-31 12:53:00,2.27577,2.27597,2.27574,2.27597,30000000.0
2006-01-31 12:54:00,2.27577,2.27591,2.27558,2.2758,39200000.0
2006-01-31 12:55:00,2.27576,2.27576,2.27525,2.27525,19700000.0
2006-01-31 12:56:00,2.27516,2.27547,2.27505,2.27517,28200000.0
2006-01-31 12:57:00,2.27502,2.27523,2.27474,2.27477,41300000.0
2006-01-31 12:58:00,2.27484,2.27484,2.27451,2.27454,18800000.0
2006-01-31 12:59:00,2.27451,2.27452,2.27411,2.27452,51200000.0
2006-01-31 13:00:00,2.27447,2.27447,2.2732,2.27393,65600000.0
2006-01-31 13:01:00,2.2743,2.27446,2.2741,2.27435,33200000.0
2006-01-31 13:02:00,2.27456,2.27469,2.27433,2.27458,60100000.0
2006-01-31 13:03:00,2.27446,2.27448,2.27429,2.27429,11700000.0
2006-01-31 13:04:00,2.27443,2.275,2.27443,2.275,32200000.0
2006-01-31 13:05:00,2.27514,2.27554,2.27505,2.27542,26600000.0
2006-01-31 13:06:00,2.27525,2.27535,2.275,2.27535,43500000.0
2006-01-31 13:07:00,2.27519,2.27549,2.27517,2.27525,50700000.0
2006-01-31 13:08:00,2.27527,2.27537,2.2751,2.27517,20900000.0
2006-01-31 13:09:00,2.27501,2.27515,2.27494,2.27515,35800000.0
2006-01-31 13:10:00,2.27506,2.27506,2.27482,2.27497,33100000.0
2006-01-31 13:11:00,2.27485,2.27485,2.27468,2.27479,32900000.0
2006-01-31 13:12:00,2.2748,2.27493,2.2747,2.27493,22100000.0
2006-01-31 13:13:00,2.275,2.2751,2.27474,2.27484,35300000.0
2006-01-31 13:14:00,2.27473,2.27474,2.27448,2.2745,37100000.0
2006-01-31 13:15:00,2.27437,2.2746,2.27437,2.2746,43200000.0
2006-01-31 13:16:00,2.27435,2.27435,2.27394,2.27402,30900000.0
2006-01-31 13:17:00,2.274,2.27405,2.2739,2.2739,47200000.0
2006-01-31 13:18:00,2.27395,2.27414,2.27389,2.27389,55099999.0
2006-01-31 13:19:00,2.27391,2.27391,2.27376,2.27381,13600000.0
2006-01-31 13:20:00,2.27374,2.27406,2.27372,2.27383,27400000.0
2006-01-31 13:21:00,2.27398,2.27399,2.27372,2.27377,46900000.0
2006-01-31 13:22:00,2.27367,2.27373,2.27362,2.27364,32300000.0
2006-01-31 13:23:00,2.27358,2.27375,2.27352,2.27373,46500000.0
2006-01-31 13:24:00,2.27358,2.27386,2.27358,2.27364,37900000.0
2006-01-31 13:25:00,2.27382,2.27393,2.27354,2.27371,40700000.0
2006-01-31 13:26:00,2.27383,2.27397,2.27368,2.27397,22400000.0
2006-01-31 13:27:00,2.27384,2.27384,2.27359,2.2738,61000000.0
2006-01-31 13:28:00,2.27383,2.2741,2.27383,2.27389,55200000.0
2006-01-31 13:29:00,2.27398,2.27415,2.27393,2.27393,30000000.0
2006-01-31 13:30:00,2.27389,2.27406,2.27389,2.27406,5600000.0
2006-01-31 13:31:00,2.27393,2.27406,2.27381,2.27381,41500000.0
2006-01-31 13:32:00,2.27373,2.27395,2.27373,2.27378,41100000.0
2006-01-31 13:33:00,2.27372,2.27384,2.27361,2.27365,49899999.0
2006-01-31 13:34:00,2.2736,2.2738,2.2736,2.2736,42700000.0
2006-01-31 13:35:00,2.27369,2.27382,2.27361,2.27373,45900000.0
2006-01-31 13:36:00,2.2738,2.27402,2.27369,2.27384,38200000.0
2006-01-31 13:37:00,2.27354,2.27389,2.27354,2.27388,21700000.0
2006-01-31 13:38:00,2.2741,2.2741,2.27372,2.2738,46000001.0
2006-01-31 13:39:00,2.27388,2.27422,2.27388,2.274,59300000.0
2006-01-31 13:40:00,2.27393,2.27415,2.27393,2.27415,18800000.0
2006-01-31 13:41:00,2.27417,2.27417,2.27403,2.27407,36100000.0
2006-01-31 13:42:00,2.27411,2.27434,2.27402,2.27417,39500000.0
2006-01-31 13:43:00,2.27397,2.27419,2.27397,2.27402,32000000.0
2006-01-31 13:44:00,2.27414,2.27433,2.27402,2.27425,39900000.0
2006-01-31 13:45:00,2.27428,2.2744,2.27417,2.2743,38500000.0
2006-01-31 13:46:00,2.27442,2.2745,2.27426,2.27436,62400001.0
2006-01-31 13:47:00,2.27433,2.27455,2.27433,2.27446,27700000.0
2006-01-31 13:48:00,2.27452,2.27469,2.27442,2.27442,29800000.0
2006-01-31 13:49:00,2.27457,2.27457,2.27444,2.27447,25200000.0
2006-01-31 13:50:00,2.27445,2.27452,2.27435,2.27452,29000000.0
2006-01-31 13:51:00,2.27434,2.27434,2.27388,2.27388,29100000.0
2006-01-31 13:52:00,2.27408,2.27413,2.27385,2.27406,40900000.0
2006-01-31 13:53:00,2.27397,2.27404,2.27377,2.27377,34800000.0
2006-01-31 13:54:00,2.27365,2.27377,2.27354,2.2737,33500000.0
2006-01-31 13:55:00,2.27365,2.27369,2.2729,2.2729,28400000.0
2006-01-31 13:56:00,2.27304,2.27327,2.27298,2.27307,29200000.0
2006-01-31 13:57:00,2.27307,2.2734,2.27287,2.2734,23500000.0
2006-01-31 13:58:00,2.27345,2.2736,2.27331,2.2736,24300000.0
2006-01-31 13:59:00,2.27375,2.27427,2.27375,2.27417,16700000.0
2006-01-31 14:00:00,2.27435,2.27452,2.27352,2.27354,26000000.0
2006-01-31 14:01:00,2.27352,2.27403,2.27352,2.27403,25400000.0
2006-01-31 14:02:00,2.27391,2.27414,2.27387,2.27394,21400000.0
2006-01-31 14:03:00,2.27392,2.27423,2.27382,2.27418,39800000.0
2006-01-31 14:04:00,2.27418,2.2745,2.27411,2.2745,18000000.0
2006-01-31 14:05:00,2.2744,2.27453,2.27418,2.27437,49500000.0
2006-01-31 14:06:00,2.27419,2.27442,2.27414,2.27415,24800000.0
2006-01-31 14:07:00,2.27404,2.27421,2.27386,2.27386,29600000.0
2006-01-31 14:08:00,2.27394,2.27415,2.27386,2.27394,30400000.0
2006-01-31 14:09:00,2.27393,2.27394,2.27365,2.27393,45499999.0
2006-01-31 14:10:00,2.27394,2.27399,2.27344,2.27345,80600000.0
2006-01-31 14:11:00,2.27339,2.27339,2.27286,2.27289,51500000.0
2006-01-31 14:12:00,2.27304,2.27337,2.27302,2.27302,33600000.0
2006-01-31 14:13:00,2.27319,2.27334,2.27314,2.27314,34200000.0
2006-01-31 14:14:00,2.27323,2.27338,2.27315,2.27337,26700000.0
2006-01-31 14:15:00,2.27313,2.27332,2.27303,2.27303,30300000.0
2006-01-31 14:16:00,2.27312,2.27321,2.27281,2.27321,29300000.0
2006-01-31 14:17:00,2.27322,2.27338,2.27321,2.27323,20800000.0
2006-01-31 14:18:00,2.27336,2.27351,2.27325,2.27341,28400000.0
2006-01-31 14:19:00,2.27321,2.27342,2.27308,2.27319,56600000.0
2006-01-31 14:20:00,2.27314,2.27324,2.27294,2.27304,41500000.0
2006-01-31 14:21:00,2.27271,2.27271,2.2725,2.27251,21600000.0
2006-01-31 14:22:00,2.27254,2.2728,2.27222,2.27235,29400000.0
2006-01-31 14:23:00,2.27237,2.27239,2.27195,2.27195,24700000.0
2006-01-31 14:24:00,2.27191,2.27216,2.27187,2.27187,35800000.0
2006-01-31 14:25:00,2.27172,2.27196,2.27142,2.27148,37700000.0
2006-01-31 14:26:00,2.27135,2.27164,2.27131,2.27146,44800000.0
2006-01-31 14:27:00,2.27135,2.27135,2.27046,2.27059,41300000.0
2006-01-31 14:28:00,2.2704,2.27046,2.27023,2.27035,53400000.0
2006-01-31 14:29:00,2.27019,2.27031,2.27002,2.27002,35600000.0
2006-01-31 14:30:00,2.27003,2.27012,2.26973,2.27,36900000.0
2006-01-31 14:31:00,2.27002,2.27041,2.26982,2.27041,17600000.0
2006-01-31 14:32:00,2.2703,2.2703,2.27,2.27027,18800000.0
2006-01-31 14:33:00,2.2703,2.2705,2.27009,2.27035,44800000.0
2006-01-31 14:34:00,2.2704,2.27059,2.27037,2.27042,38400000.0
2006-01-31 14:35:00,2.27023,2.27028,2.27001,2.27015,33400000.0
2006-01-31 14:36:00,2.27011,2.27023,2.26997,2.27012,34200000.0
2006-01-31 14:37:00,2.27015,2.27033,2.27009,2.27018,34200000.0
2006-01-31 14:38:00,2.27011,2.27015,2.26988,2.26995,41400000.0
2006-01-31 14:39:00,2.26989,2.26996,2.26975,2.26995,22300000.0
2006-01-31 14:40:00,2.26994,2.27005,2.26973,2.27005,44000000.0
2006-01-31 14:41:00,2.2699,2.27008,2.26975,2.2698,30600000.0
2006-01-31 14:42:00,2.26988,2.27003,2.26975,2.26997,24000000.0
2006-01-31 14:43:00,2.26986,2.26995,2.26968,2.26979,52700000.0
2006-01-31 14:44:00,2.26995,2.27034,2.26995,2.27023,25100000.0
2006-01-31 14:45:00,2.27024,2.27025,2.27008,2.27021,58000000.0
2006-01-31 14:46:00,2.27023,2.27043,2.27023,2.27036,25600000.0
2006-01-31 14:47:00,2.2705,2.27069,2.27046,2.2706,31800000.0
2006-01-31 14:48:00,2.27046,2.27046,2.27019,2.27021,26100000.0
2006-01-31 14:49:00,2.27052,2.27069,2.27023,2.27061,14900000.0
2006-01-31 14:50:00,2.27065,2.27074,2.27046,2.27074,40000000.0
2006-01-31 14:51:00,2.27069,2.27129,2.27052,2.27129,23300000.0
2006-01-31 14:52:00,2.27167,2.27188,2.27148,2.27148,56900000.0
2006-01-31 14:53:00,2.2715,2.2718,2.27142,2.27154,43600000.0
2006-01-31 14:54:00,2.27138,2.27158,2.27119,2.27151,38500000.0
2006-01-31 14:55:00,2.2714,2.27166,2.27131,2.27143,49400000.0
2006-01-31 14:56:00,2.27135,2.27144,2.27131,2.2714,16600000.0
2006-01-31 14:57:00,2.27133,2.27149,2.27133,2.27148,34100000.0
2006-01-31 14:58:00,2.27162,2.27174,2.27149,2.27165,33200000.0
2006-01-31 14:59:00,2.27167,2.27171,2.27152,2.27154,28800000.0
2006-01-31 15:00:00,2.27117,2.27142,2.27026,2.27026,65600000.0
2006-01-31 15:01:00,2.27001,2.27063,2.27,2.27038,43200000.0
2006-01-31 15:02:00,2.27056,2.27075,2.27056,2.27075,34900000.0
2006-01-31 15:03:00,2.27076,2.27102,2.27067,2.27095,26100000.0
2006-01-31 15:04:00,2.27105,2.27108,2.27075,2.27086,56000000.0
2006-01-31 15:05:00,2.27098,2.27107,2.27098,2.27106,40700000.0
2006-01-31 15:06:00,2.27113,2.27171,2.27113,2.27149,56100000.0
2006-01-31 15:07:00,2.27148,2.27162,2.27137,2.27147,19800000.0
2006-01-31 15:08:00,2.27159,2.27189,2.27159,2.27175,24600000.0
2006-01-31 15:09:00,2.27193,2.27216,2.2719,2.27196,37000000.0
2006-01-31 15:10:00,2.27184,2.27194,2.27168,2.27194,33400000.0
2006-01-31 15:11:00,2.27187,2.27187,2.27166,2.27166,25400000.0
2006-01-31 15:12:00,2.27163,2.27179,2.27138,2.27138,23200000.0
2006-01-31 15:13:00,2.27145,2.27145,2.27115,2.27128,50200000.0
2006-01-31 15:14:00,2.27158,2.2716,2.27124,2.27147,29700000.0
2006-01-31 15:15:00,2.27171,2.27176,2.27168,2.27176,38000000.0
2006-01-31 15:16:00,2.27185,2.27187,2.27155,2.27155,28800000.0
2006-01-31 15:17:00,2.27165,2.27171,2.27151,2.27151,25200000.0
2006-01-31 15:18:00,2.27148,2.27168,2.27148,2.27168,29500000.0
2006-01-31 15:19:00,2.27167,2.2719,2.27167,2.27174,60900000.0
2006-01-31 15:20:00,2.27161,2.27161,2.27136,2.27146,33000000.0
2006-01-31 15:21:00,2.27156,2.27156,2.27085,2.27104,44600000.0
2006-01-31 15:22:00,2.27067,2.27115,2.27067,2.27115,44700001.0
2006-01-31 15:23:00,2.27099,2.27143,2.27086,2.27143,44600000.0
2006-01-31 15:24:00,2.2713,2.27154,2.27111,2.27118,29000000.0
2006-01-31 15:25:00,2.2712,2.27131,2.27114,2.27114,25200000.0
2006-01-31 15:26:00,2.27103,2.27109,2.2708,2.2709,28000000.0
2006-01-31 15:27:00,2.27079,2.27079,2.27055,2.27077,27900000.0
2006-01-31 15:28:00,2.27078,2.27078,2.27054,2.27054,38600000.0
2006-01-31 15:29:00,2.27071,2.27085,2.27063,2.2707,44200000.0
2006-01-31 15:30:00,2.27075,2.27096,2.27074,2.27091,57400000.0
2006-01-31 15:31:00,2.27096,2.27096,2.27075,2.27076,57300000.0
2006-01-31 15:32:00,2.27062,2.27086,2.27052,2.27064,24500000.0
2006-01-31 15:33:00,2.27052,2.27085,2.27052,2.27085,15000000.0
2006-01-31 15:34:00,2.2709,2.27107,2.27072,2.27097,51800000.0
2006-01-31 15:35:00,2.27093,2.2713,2.27091,2.27116,40500000.0
2006-01-31 15:36:00,2.2711,2.2711,2.27085,2.27095,44400000.0
2006-01-31 15:37:00,2.27121,2.27134,2.27113,2.27113,31500000.0
2006-01-31 15:38:00,2.27126,2.27141,2.27102,2.2712,73200000.0
2006-01-31 15:39:00,2.27134,2.27145,2.27111,2.27125,41800000.0
2006-01-31 15:40:00,2.27143,2.2716,2.27132,2.27132,46300001.0
2006-01-31 15:41:00,2.27134,2.27155,2.27108,2.27131,26600000.0
2006-01-31 15:42:00,2.27124,2.27144,2.27123,2.2714,22900000.0
2006-01-31 15:43:00,2.27129,2.27183,2.27129,2.27183,31700000.0
2006-01-31 15:44:00,2.27179,2.27194,2.27166,2.27188,69500000.0
2006-01-31 15:45:00,2.27208,2.27221,2.27199,2.27209,43000000.0
2006-01-31 15:46:00,2.27213,2.27236,2.2721,2.2722,36200000.0
2006-01-31 15:47:00,2.27209,2.27216,2.27185,2.27188,36500000.0
2006-01-31 15:48:00,2.27179,2.27196,2.27164,2.27164,28300000.0
2006-01-31 15:49:00,2.27186,2.27186,2.27158,2.27175,43100000.0
2006-01-31 15:50:00,2.27159,2.27177,2.27149,2.2717,57000000.0
2006-01-31 15:51:00,2.27166,2.27198,2.27166,2.27184,52700000.0
2006-01-31 15:52:00,2.27192,2.27201,2.27171,2.27201,41600000.0
2006-01-31 15:53:00,2.27186,2.27187,2.27167,2.27167,25800000.0
2006-01-31 15:54:00,2.27166,2.27192,2.27165,2.2718,40300000.0
2006-01-31 15:55:00,2.27182,2.27217,2.27182,2.27212,44500000.0
2006-01-31 15:56:00,2.27223,2.27253,2.27223,2.27224,16800000.0
2006-01-31 15:57:00,2.27232,2.27285,2.27232,2.27264,30400000.0
2006-01-31 15:58:00,2.27278,2.27301,2.27278,2.273,24800000.0
2006-01-31 15:59:00,2.2729,2.27302,2.2728,2.27302,37800001.0
2006-01-31 16:00:00,2.27309,2.27309,2.27234,2.27234,24900000.0
2006-01-31 16:01:00,2.27225,2.2726,2.27225,2.2726,31800000.0
2006-01-31 16:02:00,2.27255,2.27272,2.27247,2.27255,65000001.0
2006-01-31 16:03:00,2.27277,2.27283,2.27263,2.27268,39100000.0
2006-01-31 16:04:00,2.27263,2.2728,2.27256,2.27259,25800000.0
2006-01-31 16:05:00,2.27267,2.27267,2.27239,2.27255,23500000.0
2006-01-31 16:06:00,2.27258,2.27258,2.27242,2.27242,18400000.0
2006-01-31 16:07:00,2.27264,2.27264,2.27244,2.27252,31300000.0
2006-01-31 16:08:00,2.27247,2.27268,2.27247,2.2726,20500000.0
2006-01-31 16:09:00,2.27269,2.27283,2.2726,2.27267,32200000.0
2006-01-31 16:10:00,2.27272,2.27277,2.27252,2.27267,29400000.0
2006-01-31 16:11:00,2.2727,2.2727,2.27252,2.27258,21100000.0
2006-01-31 16:12:00,2.27249,2.27269,2.27248,2.27269,52800000.0
2006-01-31 16:13:00,2.27261,2.27268,2.27249,2.27267,35000000.0
2006-01-31 16:14:00,2.27284,2.27284,2.27249,2.27262,37700000.0
2006-01-31 16:15:00,2.27272,2.27272,2.27257,2.27266,26400000.0
2006-01-31 16:16:00,2.27266,2.27271,2.27254,2.27263,44100000.0
2006-01-31 16:17:00,2.27259,2.27289,2.27259,2.2728,40100000.0
2006-01-31 16:18:00,2.27278,2.27305,2.27278,2.27299,18600000.0
2006-01-31 16:19:00,2.27297,2.27303,2.2728,2.27295,39800000.0
2006-01-31 16:20:00,2.27301,2.2732,2.27281,2.27303,30600000.0
2006-01-31 16:21:00,2.27308,2.27321,2.27284,2.27284,34500000.0
2006-01-31 16:22:00,2.27303,2.27332,2.27303,2.27321,15700000.0
2006-01-31 16:23:00,2.27321,2.27379,2.27321,2.27357,48600000.0
2006-01-31 16:24:00,2.27362,2.27388,2.27343,2.27349,28400000.0
2006-01-31 16:25:00,2.27354,2.27354,2.27308,2.27319,41800000.0
2006-01-31 16:26:00,2.27301,2.27322,2.2729,2.27301,42600000.0
2006-01-31 16:27:00,2.27303,2.27306,2.27273,2.27281,55600000.0
2006-01-31 16:28:00,2.27294,2.27297,2.27277,2.27297,63600000.0
2006-01-31 16:29:00,2.27284,2.27315,2.27284,2.27315,43600000.0
2006-01-31 16:30:00,2.27309,2.27327,2.27303,2.27312,41400000.0
2006-01-31 16:31:00,2.27312,2.27327,2.27294,2.27304,40000000.0
2006-01-31 16:32:00,2.27304,2.27318,2.27291,2.27315,30800000.0
2006-01-31 16:33:00,2.2733,2.27346,2.27323,2.27341,26000000.0
2006-01-31 16:34:00,2.27347,2.27347,2.27323,2.2733,29200000.0
2006-01-31 16:35:00,2.27321,2.27392,2.27321,2.27382,27700000.0
2006-01-31 16:36:00,2.27374,2.27382,2.27362,2.27362,12600000.0
2006-01-31 16:37:00,2.27355,2.27389,2.2734,2.27374,23100000.0
2006-01-31 16:38:00,2.27364,2.27395,2.27364,2.27365,26500000.0
2006-01-31 16:39:00,2.2736,2.2736,2.27323,2.27338,26400000.0
2006-01-31 16:40:00,2.27359,2.27359,2.27312,2.27325,31600000.0
2006-01-31 16:41:00,2.27312,2.27312,2.27288,2.27288,51900000.0
2006-01-31 16:42:00,2.27297,2.27342,2.27297,2.27325,17900000.0
2006-01-31 16:43:00,2.27329,2.27329,2.27288,2.27309,32900000.0
2006-01-31 16:44:00,2.27287,2.27314,2.27287,2.27308,20400000.0
2006-01-31 16:45:00,2.27315,2.27323,2.27272,2.27286,45400000.0
2006-01-31 16:46:00,2.27282,2.27282,2.2725,2.2726,37800000.0
2006-01-31 16:47:00,2.2725,2.27289,2.2725,2.27285,31300000.0
2006-01-31 16:48:00,2.27263,2.27283,2.27251,2.27279,35900000.0
2006-01-31 16:49:00,2.2725,2.27281,2.27239,2.27258,65700000.0
2006-01-31 16:50:00,2.2725,2.27269,2.27243,2.27251,60500000.0
2006-01-31 16:51:00,2.2724,2.27275,2.27234,2.27273,30500000.0
2006-01-31 16:52:00,2.27264,2.27277,2.27246,2.27275,29700000.0
2006-01-31 16:53:00,2.27298,2.27298,2.2729,2.2729,8800000.0
2006-01-31 16:54:00,2.27317,2.27335,2.27302,2.27317,42200000.0
2006-01-31 16:55:00,2.27294,2.27302,2.27278,2.27296,35800000.0
2006-01-31 16:56:00,2.27307,2.27319,2.27268,2.27268,29500000.0
2006-01-31 16:57:00,2.27259,2.27264,2.27235,2.27247,31300000.0
2006-01-31 16:58:00,2.27249,2.27267,2.27242,2.27266,29300000.0
2006-01-31 16:59:00,2.27256,2.27256,2.27228,2.27231,34200000.0
2006-01-31 17:00:00,2.27255,2.27267,2.27208,2.27208,35800000.0
2006-01-31 17:01:00,2.27245,2.27291,2.27232,2.27291,27000000.0
2006-01-31 17:02:00,2.27261,2.27325,2.27261,2.27325,32000000.0
2006-01-31 17:03:00,2.27321,2.27348,2.27305,2.27344,24800000.0
2006-01-31 17:04:00,2.27335,2.27372,2.27333,2.27369,23200000.0
2006-01-31 17:05:00,2.27365,2.27375,2.27331,2.27343,51800000.0
2006-01-31 17:06:00,2.27329,2.27329,2.27293,2.27293,30700000.0
2006-01-31 17:07:00,2.27308,2.27337,2.27308,2.27332,42400000.0
2006-01-31 17:08:00,2.27346,2.27357,2.27297,2.27297,28200000.0
2006-01-31 17:09:00,2.27297,2.27345,2.27297,2.27345,40500000.0
2006-01-31 17:10:00,2.27352,2.27367,2.2734,2.27359,27800000.0
2006-01-31 17:11:00,2.27334,2.27361,2.27324,2.27338,31300000.0
2006-01-31 17:12:00,2.27336,2.27349,2.2732,2.27349,33500000.0
2006-01-31 17:13:00,2.27369,2.27369,2.27351,2.27363,29200000.0
2006-01-31 17:14:00,2.27363,2.27386,2.27363,2.27386,26000000.0
2006-01-31 17:15:00,2.27371,2.27378,2.27364,2.27378,30100000.0
2006-01-31 17:16:00,2.27376,2.27376,2.2734,2.27343,50300000.0
2006-01-31 17:17:00,2.27357,2.27357,2.27326,2.27348,47099999.0
2006-01-31 17:18:00,2.27327,2.27327,2.27307,2.27313,24100000.0
2006-01-31 17:19:00,2.27322,2.27365,2.27308,2.27353,38100000.0
2006-01-31 17:20:00,2.2737,2.2738,2.2733,2.2736,38200000.0
2006-01-31 17:21:00,2.27356,2.27421,2.27356,2.274,52500000.0
2006-01-31 17:22:00,2.27395,2.27434,2.27395,2.2743,30400000.0
2006-01-31 17:23:00,2.27442,2.27442,2.27412,2.27415,24200000.0
2006-01-31 17:24:00,2.27394,2.27446,2.27389,2.27446,49600000.0
2006-01-31 17:25:00,2.27439,2.27472,2.27429,2.27445,49400000.0
2006-01-31 17:26:00,2.27433,2.2746,2.27433,2.27455,48100000.0
2006-01-31 17:27:00,2.27465,2.27492,2.27465,2.27491,24400000.0
2006-01-31 17:28:00,2.27504,2.27508,2.27494,2.27494,25200000.0
2006-01-31 17:29:00,2.27494,2.27494,2.27463,2.2747,27900000.0
2006-01-31 17:30:00,2.27477,2.27498,2.27468,2.27475,51800000.0
2006-01-31 17:31:00,2.2748,2.2748,2.27459,2.27461,13200000.0
2006-01-31 17:32:00,2.27458,2.2747,2.27454,2.2746,48800000.0
2006-01-31 17:33:00,2.2745,2.27469,2.27434,2.27462,29400000.0
2006-01-31 17:34:00,2.2746,2.27489,2.27456,2.27489,25800000.0
2006-01-31 17:35:00,2.275,2.275,2.27482,2.27492,9800000.0
2006-01-31 17:36:00,2.27487,2.27502,2.27476,2.27499,37200000.0
2006-01-31 17:37:00,2.27481,2.27514,2.27481,2.27514,21200000.0
2006-01-31 17:38:00,2.27516,2.27541,2.27494,2.27506,67399999.0
2006-01-31 17:39:00,2.27494,2.27532,2.27487,2.27509,29200000.0
2006-01-31 17:40:00,2.27528,2.27547,2.27515,2.27515,48400000.0
2006-01-31 17:41:00,2.27503,2.27503,2.27486,2.27493,44700000.0
2006-01-31 17:42:00,2.27485,2.27505,2.27474,2.27505,35900000.0
2006-01-31 17:43:00,2.2754,2.27618,2.2754,2.27591,27300000.0
2006-01-31 17:44:00,2.27583,2.27595,2.27549,2.27591,50300000.0
2006-01-31 17:45:00,2.27589,2.27596,2.27575,2.27575,28600000.0
2006-01-31 17:46:00,2.2756,2.27567,2.27545,2.27563,40600000.0
2006-01-31 17:47:00,2.27556,2.27573,2.27551,2.27562,34200000.0
2006-01-31 17:48:00,2.27529,2.27559,2.27515,2.27559,24000000.0
2006-01-31 17:49:00,2.27556,2.27564,2.27549,2.27549,25600000.0
2006-01-31 17:50:00,2.27563,2.27584,2.27545,2.27566,36400000.0
2006-01-31 17:51:00,2.27561,2.27607,2.27558,2.27601,32400000.0
2006-01-31 17:52:00,2.27612,2.27625,2.27598,2.27608,37500000.0
2006-01-31 17:53:00,2.27612,2.27627,2.276,2.27618,39900000.0
2006-01-31 17:54:00,2.2761,2.27658,2.2761,2.27658,26000000.0
2006-01-31 17:55:00,2.27635,2.2765,2.27609,2.27611,43200000.0
2006-01-31 17:56:00,2.27604,2.27636,2.27597,2.27598,56600000.0
2006-01-31 17:57:00,2.27597,2.27644,2.27586,2.2764,23000000.0
2006-01-31 17:58:00,2.27633,2.27638,2.27598,2.27617,23300000.0
2006-01-31 17:59:00,2.27587,2.27636,2.27564,2.27635,40400000.0
2006-01-31 18:00:00,2.2764,2.27712,2.2764,2.27672,54300000.0
2006-01-31 18:01:00,2.27684,2.27761,2.27684,2.2774,317000000.0
2006-01-31 18:02:00,2.27753,2.27795,2.27727,2.27761,322100000.0
2006-01-31 18:03:00,2.27761,2.27774,2.27726,2.27726,380800000.0
2006-01-31 18:04:00,2.27724,2.27753,2.2772,2.27734,306300000.0
2006-01-31 18:05:00,2.27731,2.27731,2.27681,2.27681,224400000.0
2006-01-31 18:06:00,2.27675,2.27709,2.27665,2.27688,427600000.0
2006-01-31 18:07:00,2.27697,2.27765,2.27697,2.27765,486999999.0
2006-01-31 18:08:00,2.27736,2.27751,2.27701,2.27728,467600000.0
2006-01-31 18:09:00,2.27732,2.27773,2.27732,2.27734,280600000.0
2006-01-31 18:10:00,2.27739,2.27781,2.2773,2.27739,291500000.0
2006-01-31 18:11:00,2.27727,2.27749,2.277,2.27746,234700000.0
2006-01-31 18:12:00,2.2773,2.2773,2.27683,2.277,185100000.0
2006-01-31 18:13:00,2.27672,2.27691,2.2766,2.27662,141200000.0
2006-01-31 18:14:00,2.27671,2.27704,2.2764,2.2765,309500000.0
2006-01-31 18:15:00,2.27641,2.27657,2.27594,2.27626,362400000.0
2006-01-31 18:16:00,2.27645,2.27656,2.27618,2.27642,354300000.0
2006-01-31 18:17:00,2.2766,2.27676,2.2764,2.27643,255200000.0
2006-01-31 18:18:00,2.27662,2.27675,2.27642,2.27646,184900001.0
2006-01-31 18:19:00,2.27645,2.27678,2.27641,2.27666,243400000.0
2006-01-31 18:20:00,2.27668,2.27681,2.27642,2.27675,151400000.0
2006-01-31 18:21:00,2.27681,2.27723,2.27681,2.27718,191600000.0
2006-01-31 18:22:00,2.27718,2.27724,2.27657,2.27657,236299999.0
2006-01-31 18:23:00,2.27644,2.27682,2.27627,2.27662,341000000.0
2006-01-31 18:24:00,2.27662,2.27684,2.27632,2.27656,379900000.0
2006-01-31 18:25:00,2.27661,2.27664,2.27628,2.27649,345700000.0
2006-01-31 18:26:00,2.27659,2.27721,2.27659,2.2767,348900000.0
2006-01-31 18:27:00,2.27669,2.27731,2.27669,2.27729,330100000.0
2006-01-31 18:28:00,2.27734,2.27745,2.27709,2.27742,208100000.0
2006-01-31 18:29:00,2.27733,2.27767,2.27727,2.27735,195100000.0
2006-01-31 18:30:00,2.27743,2.27815,2.27711,2.27815,246000000.0
2006-01-31 18:31:00,2.27827,2.27827,2.27765,2.27765,150100000.0
2006-01-31 18:32:00,2.27744,2.27744,2.27682,2.27692,142000000.0
2006-01-31 18:33:00,2.27693,2.27704,2.27673,2.27693,304600000.0
2006-01-31 18:34:00,2.27703,2.27716,2.27686,2.27689,395000000.0
2006-01-31 18:35:00,2.27673,2.27698,2.27649,2.2768,176200000.0
2006-01-31 18:36:00,2.2769,2.27713,2.27683,2.27713,93300000.0
2006-01-31 18:37:00,2.27722,2.27747,2.27706,2.27716,80200000.0
2006-01-31 18:38:00,2.27708,2.27715,2.27677,2.27693,104600000.0
2006-01-31 18:39:00,2.277,2.27732,2.277,2.27721,167100000.0
2006-01-31 18:40:00,2.27748,2.2777,2.27719,2.27719,195400000.0
2006-01-31 18:41:00,2.27708,2.27726,2.2769,2.2769,134400000.0
2006-01-31 18:42:00,2.27689,2.27716,2.27678,2.27683,107500000.0
2006-01-31 18:43:00,2.27682,2.27705,2.2767,2.27705,75500000.0
2006-01-31 18:44:00,2.27721,2.27733,2.27701,2.27727,140200000.0
2006-01-31 18:45:00,2.27738,2.27739,2.2773,2.27737,77900000.0
2006-01-31 18:46:00,2.2773,2.27757,2.27727,2.2775,26100000.0
2006-01-31 18:47:00,2.2775,2.27771,2.27729,2.27743,29800000.0
2006-01-31 18:48:00,2.2772,2.27732,2.27697,2.277,102800000.0
2006-01-31 18:49:00,2.27719,2.27755,2.27718,2.27755,23000000.0
2006-01-31 18:50:00,2.27748,2.27776,2.27747,2.27769,43400000.0
2006-01-31 18:51:00,2.27765,2.27782,2.27753,2.27753,165100000.0
2006-01-31 18:52:00,2.27768,2.2782,2.27758,2.27797,155000000.0
2006-01-31 18:53:00,2.27792,2.27798,2.27721,2.27738,111900000.0
2006-01-31 18:54:00,2.27742,2.27787,2.27742,2.27762,146800000.0
2006-01-31 18:55:00,2.27747,2.27755,2.27651,2.2768,172200000.0
2006-01-31 18:56:00,2.27668,2.27668,2.27619,2.27619,40300000.0
2006-01-31 18:57:00,2.27631,2.27722,2.27631,2.2769,71300000.0
2006-01-31 18:58:00,2.27702,2.27708,2.27675,2.27699,226900000.0
2006-01-31 18:59:00,2.27706,2.27763,2.27672,2.27763,198000001.0
2006-01-31 19:00:00,2.27772,2.27772,2.27732,2.27758,75600000.0
2006-01-31 19:01:00,2.27754,2.27779,2.27754,2.27768,20800000.0
2006-01-31 19:02:00,2.27773,2.27793,2.2777,2.2779,179500000.0
2006-01-31 19:03:00,2.27791,2.27797,2.27764,2.27764,103100001.0
2006-01-31 19:04:00,2.27776,2.27788,2.27773,2.27774,21100000.0
2006-01-31 19:05:00,2.27763,2.27779,2.27754,2.27759,51500000.0
2006-01-31 19:06:00,2.27755,2.27789,2.27752,2.27774,222500000.0
2006-01-31 19:07:00,2.2776,2.27775,2.2774,2.27753,130000000.0
2006-01-31 19:08:00,2.27761,2.27781,2.27739,2.27758,230500000.0
2006-01-31 19:09:00,2.27758,2.27779,2.27742,2.27763,132600000.0
2006-01-31 19:10:00,2.2777,2.27795,2.27756,2.27771,99999999.0
2006-01-31 19:11:00,2.27762,2.2777,2.2774,2.27747,64600000.0
2006-01-31 19:12:00,2.27736,2.27736,2.27692,2.27707,18600000.0
2006-01-31 19:13:00,2.27719,2.2777,2.27703,2.27763,148900000.0
2006-01-31 19:14:00,2.27769,2.27812,2.2771,2.27803,87800000.0
2006-01-31 19:15:00,2.27801,2.27801,2.27738,2.27756,105900000.0
2006-01-31 19:16:00,2.27756,2.2779,2.27753,2.27773,31600000.0
2006-01-31 19:17:00,2.27756,2.27767,2.27692,2.27704,65900000.0
2006-01-31 19:18:00,2.27699,2.27771,2.27675,2.27746,93800000.0
2006-01-31 19:19:00,2.27749,2.27777,2.27723,2.27737,95500000.0
2006-01-31 19:20:00,2.27736,2.27736,2.27633,2.27642,129200000.0
2006-01-31 19:21:00,2.27638,2.27664,2.27637,2.27662,105400000.0
2006-01-31 19:22:00,2.2767,2.27702,2.27658,2.27697,65100000.0
2006-01-31 19:23:00,2.27683,2.27683,2.27646,2.27654,146100000.0
2006-01-31 19:24:00,2.27659,2.27659,2.2761,2.27629,58800000.0
2006-01-31 19:25:00,2.27623,2.27639,2.27611,2.27628,76000000.0
2006-01-31 19:26:00,2.27638,2.27685,2.27638,2.27674,144400000.0
2006-01-31 19:27:00,2.27668,2.27697,2.27649,2.27666,151199998.0
2006-01-31 19:28:00,2.27682,2.27727,2.27678,2.27727,77500000.0
2006-01-31 19:29:00,2.27749,2.27837,2.27749,2.27815,104900000.0
2006-01-31 19:30:00,2.27824,2.27893,2.27824,2.27858,237700000.0
2006-01-31 19:31:00,2.27844,2.27864,2.27808,2.27811,60800000.0
2006-01-31 19:32:00,2.27804,2.27825,2.27787,2.27787,130200000.0
2006-01-31 19:33:00,2.2777,2.2777,2.27739,2.27745,57400000.0
2006-01-31 19:34:00,2.27752,2.27752,2.27713,2.27719,118300000.0
2006-01-31 19:35:00,2.27712,2.27737,2.27708,2.27733,139600000.0
2006-01-31 19:36:00,2.2772,2.2772,2.27636,2.27662,144500000.0
2006-01-31 19:37:00,2.27662,2.27662,2.27586,2.27605,61500000.0
2006-01-31 19:38:00,2.27599,2.27601,2.27582,2.27596,22900000.0
2006-01-31 19:39:00,2.27597,2.27605,2.2758,2.27582,48800000.0
2006-01-31 19:40:00,2.27578,2.27581,2.27503,2.27503,101600000.0
2006-01-31 19:41:00,2.27495,2.27504,2.27458,2.27458,87600000.0
2006-01-31 19:42:00,2.27461,2.27494,2.27432,2.27452,84400000.0
2006-01-31 19:43:00,2.27456,2.27486,2.27456,2.2748,36600000.0
2006-01-31 19:44:00,2.27477,2.27482,2.27457,2.27482,84300000.0
2006-01-31 19:45:00,2.27496,2.27537,2.27496,2.27536,50700000.0
2006-01-31 19:46:00,2.27551,2.27551,2.27519,2.27519,72900000.0
2006-01-31 19:47:00,2.27524,2.27553,2.27524,2.27553,31800000.0
2006-01-31 19:48:00,2.27552,2.27573,2.27548,2.27558,84100000.0
2006-01-31 19:49:00,2.27577,2.27593,2.2755,2.2755,145199999.0
2006-01-31 19:50:00,2.27545,2.27573,2.27545,2.27549,57300000.0
2006-01-31 19:51:00,2.27553,2.27576,2.27522,2.27525,83900000.0
2006-01-31 19:52:00,2.27514,2.27514,2.27474,2.27477,52400000.0
2006-01-31 19:53:00,2.27471,2.27478,2.27457,2.27467,29100000.0
2006-01-31 19:54:00,2.27473,2.27488,2.27445,2.27455,67400000.0
2006-01-31 19:55:00,2.27454,2.27503,2.27454,2.27503,20300000.0
2006-01-31 19:56:00,2.27531,2.27553,2.27514,2.27543,55400000.0
2006-01-31 19:57:00,2.27545,2.27545,2.2752,2.27531,139400000.0
2006-01-31 19:58:00,2.27518,2.27518,2.27486,2.27495,107600000.0
2006-01-31 19:59:00,2.27495,2.27507,2.27486,2.27495,109400000.0
2006-01-31 20:00:00,2.27494,2.27494,2.2745,2.2746,52800000.0
2006-01-31 20:01:00,2.27462,2.27496,2.27462,2.27491,57700000.0
2006-01-31 20:02:00,2.27481,2.27492,2.27466,2.27475,33600000.0
2006-01-31 20:03:00,2.27501,2.27549,2.27501,2.27548,18400000.0
2006-01-31 20:04:00,2.27537,2.27542,2.27527,2.27542,38700000.0
2006-01-31 20:05:00,2.27541,2.27541,2.2753,2.2753,26400000.0
2006-01-31 20:06:00,2.27525,2.27554,2.27524,2.27525,35700000.0
2006-01-31 20:07:00,2.27541,2.27541,2.27518,2.2752,45400000.0
2006-01-31 20:08:00,2.27529,2.27553,2.27527,2.2753,74400000.0
2006-01-31 20:09:00,2.27538,2.27546,2.27531,2.27539,45600001.0
2006-01-31 20:10:00,2.27539,2.27539,2.27509,2.27514,29200000.0
2006-01-31 20:11:00,2.27505,2.27521,2.275,2.27506,42300000.0
2006-01-31 20:12:00,2.27502,2.27541,2.27488,2.2753,161900000.0
2006-01-31 20:13:00,2.2752,2.27532,2.27506,2.27509,156500000.0
2006-01-31 20:14:00,2.2749,2.2749,2.27458,2.27458,83600000.0
2006-01-31 20:15:00,2.27459,2.27494,2.27459,2.27474,201600001.0
2006-01-31 20:16:00,2.27474,2.27495,2.27465,2.27486,153300000.0
2006-01-31 20:17:00,2.27477,2.27477,2.27463,2.27472,35700000.0
2006-01-31 20:18:00,2.27492,2.27503,2.27485,2.27488,66200000.0
2006-01-31 20:19:00,2.27482,2.27498,2.27466,2.27487,153100000.0
2006-01-31 20:20:00,2.27493,2.27516,2.27482,2.27494,221300000.0
2006-01-31 20:21:00,2.27496,2.27526,2.27487,2.27526,72100000.0
2006-01-31 20:22:00,2.27527,2.27527,2.27509,2.27525,108200000.0
2006-01-31 20:23:00,2.27526,2.27537,2.27516,2.27522,156600000.0
2006-01-31 20:24:00,2.27518,2.27537,2.27518,2.27537,35400000.0
2006-01-31 20:25:00,2.27543,2.27579,2.27543,2.27579,161400000.0
2006-01-31 20:26:00,2.27589,2.27589,2.27567,2.27568,156700000.0
2006-01-31 20:27:00,2.2756,2.27579,2.27552,2.27579,106800000.0
2006-01-31 20:28:00,2.27578,2.27595,2.27558,2.27558,214700000.0
2006-01-31 20:29:00,2.27557,2.27557,2.27507,2.27507,189800000.0
2006-01-31 20:30:00,2.27485,2.2751,2.2748,2.27493,326800000.0
2006-01-31 20:31:00,2.27483,2.27516,2.27483,2.2749,201500000.0
2006-01-31 20:32:00,2.275,2.27529,2.27488,2.27494,379700000.0
2006-01-31 20:33:00,2.27477,2.27487,2.27451,2.27463,79499999.0
2006-01-31 20:34:00,2.2746,2.27477,2.27452,2.27467,86500000.0
2006-01-31 20:35:00,2.27471,2.27471,2.27445,2.27459,39000000.0
2006-01-31 20:36:00,2.2747,2.27562,2.2747,2.27562,48600000.0
2006-01-31 20:37:00,2.27547,2.27547,2.27502,2.27505,129500000.0
2006-01-31 20:38:00,2.27516,2.27595,2.27516,2.27584,147300000.0
2006-01-31 20:39:00,2.27607,2.27675,2.27607,2.27664,107900000.0
2006-01-31 20:40:00,2.27664,2.27664,2.27628,2.27646,168500000.0
2006-01-31 20:41:00,2.27652,2.27652,2.27625,2.2763,119100000.0
2006-01-31 20:42:00,2.27627,2.2767,2.27621,2.27652,69100000.0
2006-01-31 20:43:00,2.27667,2.27704,2.27657,2.27704,73000000.0
2006-01-31 20:44:00,2.27708,2.27712,2.27662,2.27662,185500000.0
2006-01-31 20:45:00,2.2766,2.27676,2.27659,2.27676,79000000.0
2006-01-31 20:46:00,2.2767,2.2767,2.27629,2.27629,33500000.0
2006-01-31 20:47:00,2.27628,2.27645,2.27616,2.27623,168699999.0
2006-01-31 20:48:00,2.2762,2.27647,2.27611,2.27613,172800000.0
2006-01-31 20:49:00,2.2761,2.27622,2.27593,2.27595,94700000.0
2006-01-31 20:50:00,2.27599,2.27637,2.27599,2.27617,134300000.0
2006-01-31 20:51:00,2.27615,2.2763,2.27611,2.27619,133400000.0
2006-01-31 20:52:00,2.27626,2.27664,2.27626,2.27644,122400000.0
2006-01-31 20:53:00,2.27658,2.27695,2.27658,2.27663,217300000.0
2006-01-31 20:54:00,2.27669,2.27681,2.27666,2.2767,173000000.0
2006-01-31 20:55:00,2.27667,2.27677,2.27637,2.27637,24700000.0
2006-01-31 20:56:00,2.27627,2.27637,2.27607,2.27611,242900000.0
2006-01-31 20:57:00,2.27617,2.27671,2.27617,2.27665,320200000.0
2006-01-31 20:58:00,2.2767,2.2769,2.2765,2.27661,183200000.0
2006-01-31 20:59:00,2.27673,2.27695,2.27667,2.27675,289799998.0
2006-01-31 21:00:00,2.27675,2.27684,2.27645,2.27655,229600000.0
2006-01-31 21:01:00,2.27665,2.27689,2.27658,2.27658,328500000.0
2006-01-31 21:02:00,2.27652,2.27661,2.27617,2.27617,97700000.0
2006-01-31 21:03:00,2.27615,2.27646,2.27601,2.27638,88000000.0
2006-01-31 21:04:00,2.27648,2.27671,2.2764,2.27667,43800000.0
2006-01-31 21:05:00,2.27669,2.27707,2.27648,2.27683,39200000.0
2006-01-31 21:06:00,2.2769,2.2771,2.27683,2.27687,102400000.0
2006-01-31 21:07:00,2.27667,2.27685,2.27647,2.27647,45500000.0
2006-01-31 21:08:00,2.27632,2.2765,2.27632,2.27642,23900000.0
2006-01-31 21:09:00,2.27657,2.27672,2.27629,2.27638,48600000.0
2006-01-31 21:10:00,2.27645,2.2765,2.27642,2.27646,105100000.0
2006-01-31 21:11:00,2.27651,2.27687,2.27651,2.27673,123300000.0
2006-01-31 21:12:00,2.27656,2.27675,2.27627,2.27627,48500000.0
2006-01-31 21:13:00,2.27605,2.27634,2.27598,2.27606,116500000.0
2006-01-31 21:14:00,2.27625,2.27748,2.27569,2.27578,168600000.0
2006-01-31 21:15:00,2.27572,2.27743,2.27572,2.27693,151600000.0
2006-01-31 21:16:00,2.27713,2.27808,2.27644,2.27685,115100000.0
2006-01-31 21:17:00,2.27691,2.27718,2.27651,2.2768,154800000.0
2006-01-31 21:18:00,2.27666,2.27674,2.27591,2.27633,151300000.0
2006-01-31 21:19:00,2.27623,2.27659,2.27579,2.276,106400000.0
2006-01-31 21:20:00,2.27616,2.27714,2.27616,2.27646,179800000.0
2006-01-31 21:21:00,2.27648,2.27785,2.27637,2.27702,233000000.0
2006-01-31 21:22:00,2.27697,2.27777,2.27666,2.27768,162700000.0
2006-01-31 21:23:00,2.2778,2.27789,2.2774,2.27763,132600000.0
2006-01-31 21:24:00,2.27765,2.27868,2.27732,2.27868,52200000.0
2006-01-31 21:25:00,2.27859,2.27859,2.27727,2.27727,69700000.0
2006-01-31 21:26:00,2.27752,2.27815,2.27752,2.27788,54100000.0
2006-01-31 21:27:00,2.27784,2.27788,2.27688,2.27709,75600000.0
2006-01-31 21:28:00,2.277,2.27706,2.27573,2.27585,91900000.0
2006-01-31 21:29:00,2.27575,2.276,2.27501,2.27501,44100000.0
2006-01-31 21:30:00,2.27507,2.27515,2.27462,2.27489,29700000.0
2006-01-31 21:31:00,2.27468,2.27657,2.27468,2.27657,51600001.0
2006-01-31 21:32:00,2.27682,2.27729,2.27658,2.27695,164200000.0
2006-01-31 21:33:00,2.27676,2.27681,2.27619,2.27632,65500000.0
2006-01-31 21:34:00,2.27649,2.27709,2.2764,2.27675,139100000.0
2006-01-31 21:35:00,2.27659,2.27659,2.27575,2.27575,38200000.0
2006-01-31 21:36:00,2.27588,2.27602,2.27565,2.27597,40400000.0
2006-01-31 21:37:00,2.27603,2.27634,2.27583,2.27606,93100000.0
2006-01-31 21:38:00,2.27579,2.27606,2.2755,2.2755,55100000.0
2006-01-31 21:39:00,2.27547,2.27555,2.27525,2.2754,30300000.0
2006-01-31 21:40:00,2.27546,2.27564,2.27527,2.27564,38100000.0
2006-01-31 21:41:00,2.27553,2.27631,2.27553,2.27627,20100000.0
2006-01-31 21:42:00,2.2762,2.2762,2.27567,2.27582,82600000.0
2006-01-31 21:43:00,2.27567,2.27567,2.27506,2.27506,97500000.0
2006-01-31 21:44:00,2.2751,2.27577,2.27508,2.27508,99700000.0
2006-01-31 21:45:00,2.27499,2.27499,2.27422,2.27426,91000000.0
2006-01-31 21:46:00,2.27419,2.27444,2.27383,2.27407,50900000.0
2006-01-31 21:47:00,2.27403,2.27449,2.27403,2.27449,122100000.0
2006-01-31 21:48:00,2.27437,2.27474,2.27432,2.27466,34400000.0
2006-01-31 21:49:00,2.27482,2.27515,2.27468,2.27508,116800000.0
2006-01-31 21:50:00,2.27525,2.27543,2.27512,2.27527,27500000.0
2006-01-31 21:51:00,2.27534,2.27534,2.27513,2.27516,39600000.0
2006-01-31 21:52:00,2.27507,2.27518,2.27478,2.27504,160599999.0
2006-01-31 21:53:00,2.27513,2.27538,2.27505,2.27505,37300000.0
2006-01-31 21:54:00,2.27506,2.27515,2.27479,2.27479,43300000.0
2006-01-31 21:55:00,2.27491,2.27566,2.27491,2.27565,71800000.0
2006-01-31 21:56:00,2.27571,2.27571,2.27533,2.27536,50200000.0
2006-01-31 21:57:00,2.27527,2.27548,2.27521,2.2754,23800000.0
2006-01-31 21:58:00,2.27534,2.27534,2.27499,2.27503,45000000.0
2006-01-31 21:59:00,2.27507,2.27575,2.27507,2.27575,197099999.0
2006-01-31 22:00:00,2.27574,2.27645,2.27561,2.27645,85100000.0
2006-01-31 22:01:00,2.27655,2.2766,2.27547,2.27547,22700000.0
2006-01-31 22:02:00,2.27502,2.2752,2.2749,2.27491,118300000.0
2006-01-31 22:03:00,2.27498,2.27504,2.27489,2.27496,25700000.0
2006-01-31 22:04:00,2.27503,2.27522,2.27491,2.27491,105800001.0
2006-01-31 22:05:00,2.27455,2.27485,2.27441,2.27472,70600000.0
2006-01-31 22:06:00,2.27461,2.27481,2.27434,2.27434,24000000.0
2006-01-31 22:07:00,2.27409,2.27412,2.27395,2.27404,48000001.0
2006-01-31 22:08:00,2.27413,2.27485,2.27413,2.27485,24600000.0
2006-01-31 22:09:00,2.27489,2.27493,2.27474,2.27474,38200000.0
2006-01-31 22:10:00,2.2748,2.2751,2.27479,2.27499,33600000.0
2006-01-31 22:11:00,2.27503,2.27516,2.27466,2.27466,16200000.0
2006-01-31 22:12:00,2.27455,2.27465,2.27433,2.27451,61400000.0
2006-01-31 22:13:00,2.27466,2.27484,2.27444,2.27484,36100000.0
2006-01-31 22:14:00,2.27501,2.27506,2.27492,2.275,37300000.0
2006-01-31 22:15:00,2.27496,2.27522,2.2749,2.27517,170800001.0
2006-01-31 22:16:00,2.27501,2.27517,2.27493,2.2751,136900000.0
2006-01-31 22:17:00,2.27527,2.2755,2.2752,2.2753,46700000.0
2006-01-31 22:18:00,2.27542,2.27567,2.27542,2.27559,22900000.0
2006-01-31 22:19:00,2.27548,2.27564,2.27538,2.2755,48000000.0
2006-01-31 22:20:00,2.2755,2.27556,2.27533,2.27533,13800000.0
2006-01-31 22:21:00,2.27518,2.27528,2.27476,2.27476,56200000.0
2006-01-31 22:22:00,2.27467,2.27511,2.27436,2.2749,116500000.0
2006-01-31 22:23:00,2.2749,2.27517,2.27474,2.27474,67000000.0
2006-01-31 22:24:00,2.27465,2.27503,2.27463,2.27472,64900000.0
2006-01-31 22:25:00,2.27479,2.27479,2.27451,2.27466,50100000.0
2006-01-31 22:26:00,2.27475,2.27484,2.27475,2.27478,20800000.0
2006-01-31 22:27:00,2.27479,2.27496,2.27468,2.27482,19000000.0
2006-01-31 22:28:00,2.2749,2.2752,2.27481,2.27505,30600000.0
2006-01-31 22:29:00,2.27497,2.27575,2.27497,2.27546,199500000.0
2006-01-31 22:30:00,2.27547,2.27605,2.27547,2.27584,138000000.0
2006-01-31 22:31:00,2.27604,2.27607,2.27575,2.27594,29800000.0
2006-01-31 22:32:00,2.27597,2.27611,2.27573,2.276,30600000.0
2006-01-31 22:33:00,2.27601,2.27616,2.2757,2.27582,58400000.0
2006-01-31 22:34:00,2.27585,2.27603,2.27582,2.27582,87600000.0
2006-01-31 22:35:00,2.27598,2.27609,2.27596,2.27601,26900000.0
2006-01-31 22:36:00,2.27608,2.27608,2.27591,2.27591,29400000.0
2006-01-31 22:37:00,2.27586,2.27601,2.27586,2.27591,34400000.0
2006-01-31 22:38:00,2.27598,2.27609,2.27588,2.27593,44000000.0
2006-01-31 22:39:00,2.27579,2.2759,2.27564,2.2757,34000000.0
2006-01-31 22:40:00,2.27575,2.27604,2.2757,2.2758,39900000.0
2006-01-31 22:41:00,2.27564,2.27569,2.27537,2.27537,41000000.0
2006-01-31 22:42:00,2.27526,2.27549,2.27518,2.27529,42900000.0
2006-01-31 22:43:00,2.2753,2.27548,2.27516,2.27516,139600001.0
2006-01-31 22:44:00,2.27515,2.2753,2.27513,2.27515,57700000.0
2006-01-31 22:45:00,2.27517,2.27526,2.27513,2.27518,48900000.0
2006-01-31 22:46:00,2.27521,2.27521,2.27502,2.27509,71000000.0
2006-01-31 22:47:00,2.27519,2.27525,2.27501,2.27501,29200000.0
2006-01-31 22:48:00,2.27484,2.27484,2.27461,2.27463,75700000.0
2006-01-31 22:49:00,2.27468,2.27502,2.27425,2.27425,56100000.0
2006-01-31 22:50:00,2.27417,2.27441,2.27417,2.27424,33600000.0
2006-01-31 22:51:00,2.27418,2.27431,2.27385,2.27389,80300000.0
2006-01-31 22:52:00,2.27379,2.27382,2.27362,2.27375,37200000.0
2006-01-31 22:53:00,2.2738,2.27407,2.2737,2.27378,19700000.0
2006-01-31 22:54:00,2.27377,2.27381,2.27368,2.2737,50400000.0
2006-01-31 22:55:00,2.27371,2.27404,2.27371,2.27384,61100000.0
2006-01-31 22:56:00,2.27398,2.27422,2.27398,2.27422,44800000.0
2006-01-31 22:57:00,2.27417,2.27424,2.27387,2.27424,41800000.0
2006-01-31 22:58:00,2.27405,2.27416,2.27388,2.27388,50000000.0
2006-01-31 22:59:00,2.27374,2.27374,2.27339,2.27362,27900000.0
2006-01-31 23:00:00,2.27354,2.27354,2.27353,2.27353,5600000.0
2006-01-31 23:01:00,2.27362,2.27384,2.27362,2.27371,23000000.0
2006-01-31 23:02:00,2.27364,2.27364,2.27333,2.2735,25300000.0
2006-01-31 23:03:00,2.27341,2.27341,2.27317,2.27323,24200000.0
2006-01-31 23:04:00,2.27327,2.27335,2.27322,2.27331,36700000.0
2006-01-31 23:05:00,2.27342,2.27353,2.27341,2.27345,19000000.0
2006-01-31 23:06:00,2.27339,2.27355,2.27326,2.27331,30900000.0
2006-01-31 23:07:00,2.27324,2.27329,2.27313,2.27326,51800000.0
2006-01-31 23:08:00,2.27336,2.27359,2.27312,2.27359,31700000.0
2006-01-31 23:09:00,2.27373,2.27405,2.27373,2.27405,25400000.0
2006-01-31 23:10:00,2.27403,2.27415,2.27395,2.27405,30600000.0
2006-01-31 23:11:00,2.27418,2.27427,2.27397,2.27397,26300000.0
2006-01-31 23:12:00,2.27386,2.27398,2.27379,2.27387,47200000.0
2006-01-31 23:13:00,2.27388,2.27388,2.27374,2.27381,29800000.0
2006-01-31 23:14:00,2.27372,2.27377,2.27365,2.27369,31100000.0
2006-01-31 23:15:00,2.27375,2.27375,2.27343,2.27343,19600000.0
2006-01-31 23:16:00,2.27328,2.27355,2.27328,2.27337,32100000.0
2006-01-31 23:17:00,2.27334,2.27339,2.2733,2.2733,25100000.0
2006-01-31 23:18:00,2.27343,2.27343,2.27311,2.2732,29500000.0
2006-01-31 23:19:00,2.273,2.27301,2.2729,2.27292,18900000.0
2006-01-31 23:20:00,2.27292,2.27299,2.2727,2.2727,20400000.0
2006-01-31 23:21:00,2.27281,2.27284,2.27266,2.27266,31100000.0
2006-01-31 23:22:00,2.27277,2.27277,2.2726,2.27275,33200000.0
2006-01-31 23:23:00,2.27274,2.273,2.2727,2.27278,31200000.0
2006-01-31 23:24:00,2.27276,2.2728,2.27267,2.27274,13800000.0
2006-01-31 23:25:00,2.27279,2.2729,2.2727,2.27281,49900000.0
2006-01-31 23:26:00,2.27273,2.27273,2.27267,2.27267,3200000.0
2006-01-31 23:27:00,2.27249,2.27269,2.27222,2.27227,35100000.0
2006-01-31 23:28:00,2.2722,2.27235,2.27215,2.27224,36900000.0
2006-01-31 23:29:00,2.27212,2.27226,2.27206,2.27226,26400000.0
2006-01-31 23:30:00,2.27225,2.27234,2.27207,2.27227,31000000.0
2006-01-31 23:31:00,2.27211,2.2722,2.27202,2.27205,33800000.0
2006-01-31 23:32:00,2.27224,2.27224,2.27189,2.272,52900000.0
2006-01-31 23:33:00,2.27215,2.27233,2.27214,2.27233,58500000.0
2006-01-31 23:34:00,2.27215,2.27215,2.27184,2.27195,46000000.0
2006-01-31 23:35:00,2.27189,2.27217,2.27184,2.2719,56200000.0
2006-01-31 23:36:00,2.27195,2.27215,2.27188,2.27194,18300000.0
2006-01-31 23:37:00,2.27174,2.27224,2.27174,2.27224,23100000.0
2006-01-31 23:38:00,2.27224,2.27238,2.27214,2.27238,55199998.0
2006-01-31 23:39:00,2.2724,2.2724,2.27212,2.27223,46200001.0
2006-01-31 23:40:00,2.27216,2.27218,2.27216,2.27218,4800000.0
2006-01-31 23:41:00,2.2723,2.27252,2.2723,2.27234,41800000.0
2006-01-31 23:42:00,2.2725,2.27262,2.27246,2.27246,36800000.0
2006-01-31 23:43:00,2.27241,2.27247,2.27229,2.27247,29200000.0
2006-01-31 23:44:00,2.27294,2.27304,2.27294,2.27304,8300000.0
2006-01-31 23:45:00,2.27346,2.27346,2.27338,2.2734,22700000.0
2006-01-31 23:46:00,2.27341,2.27354,2.27328,2.27354,51600000.0
2006-01-31 23:47:00,2.27357,2.27398,2.27357,2.27398,23800000.0
2006-01-31 23:48:00,2.27377,2.27377,2.27352,2.27365,27300000.0
2006-01-31 23:49:00,2.27373,2.27385,2.27354,2.2737,48200001.0
2006-01-31 23:50:00,2.2736,2.2736,2.27295,2.27295,19600000.0
2006-01-31 23:51:00,2.27312,2.27341,2.27312,2.27316,46100000.0
2006-01-31 23:52:00,2.2732,2.27345,2.2732,2.27334,55999999.0
2006-01-31 23:53:00,2.27316,2.27319,2.27291,2.27291,27000000.0
2006-01-31 23:54:00,2.27304,2.27311,2.2728,2.27302,42800000.0
2006-01-31 23:55:00,2.27285,2.27317,2.27272,2.27272,59300000.0
2006-01-31 23:56:00,2.27292,2.273,2.27279,2.27295,34800000.0
2006-01-31 23:57:00,2.27306,2.2732,2.2729,2.27304,45300000.0
2006-01-31 23:58:00,2.27343,2.27388,2.27323,2.27388,47100000.0
2006-01-31 23:59:00,2.27387,2.274,2.27382,2.274,31400000.0
2006-02-01 00:00:00,2.27385,2.27397,2.27385,2.2739,26500000.0
2006-02-01 00:01:00,2.27324,2.2734,2.27288,2.27294,40100000.0
2006-02-01 00:02:00,2.27258,2.27369,2.27258,2.27343,42500000.0
2006-02-01 00:03:00,2.2738,2.27389,2.27322,2.27341,20100000.0
2006-02-01 00:04:00,2.27363,2.27396,2.27329,2.27396,37500000.0
2006-02-01 00:05:00,2.27387,2.27404,2.27326,2.27386,46000000.0
2006-02-01 00:06:00,2.27374,2.27408,2.27341,2.27395,41800000.0
2006-02-01 00:07:00,2.27389,2.27421,2.27356,2.27417,40600000.0
2006-02-01 00:08:00,2.27457,2.27459,2.27364,2.27364,49300000.0
2006-02-01 00:09:00,2.2736,2.27406,2.27331,2.27337,42100000.0
2006-02-01 00:10:00,2.27341,2.27392,2.27331,2.27361,32300000.0
2006-02-01 00:11:00,2.27357,2.27412,2.27333,2.27338,39500000.0
2006-02-01 00:12:00,2.27345,2.27427,2.27328,2.27362,32300000.0
2006-02-01 00:13:00,2.27382,2.27412,2.2735,2.27412,28400000.0
2006-02-01 00:14:00,2.27412,2.27433,2.27378,2.27404,40100000.0
2006-02-01 00:15:00,2.27382,2.27439,2.27367,2.27439,50800000.0
2006-02-01 00:16:00,2.27419,2.27439,2.27374,2.27425,43800000.0
2006-02-01 00:17:00,2.27395,2.27411,2.27359,2.27359,40500000.0
2006-02-01 00:18:00,2.27357,2.27386,2.27334,2.27386,51300001.0
2006-02-01 00:19:00,2.27365,2.27376,2.27313,2.27336,41400000.0
2006-02-01 00:20:00,2.27325,2.27394,2.27315,2.27321,43300000.0
2006-02-01 00:21:00,2.27333,2.27384,2.27326,2.27338,32000000.0
2006-02-01 00:22:00,2.27336,2.27406,2.27328,2.27406,27200000.0
2006-02-01 00:23:00,2.27362,2.27397,2.27333,2.27385,34400000.0
2006-02-01 00:24:00,2.274,2.27432,2.27357,2.27401,19800000.0
2006-02-01 00:25:00,2.27474,2.27483,2.27389,2.27439,61800000.0
2006-02-01 00:26:00,2.27384,2.27459,2.27376,2.27439,50300000.0
2006-02-01 00:27:00,2.27391,2.27455,2.27387,2.27431,58100000.0
2006-02-01 00:28:00,2.2741,2.27444,2.27378,2.27381,44300000.0
2006-02-01 00:29:00,2.27368,2.27433,2.27351,2.27398,32800000.0
2006-02-01 00:30:00,2.27365,2.27397,2.27336,2.27336,35200000.0
2006-02-01 00:31:00,2.27385,2.27395,2.27385,2.27395,38200000.0
2006-02-01 00:32:00,2.274,2.27443,2.274,2.27406,37400000.0
2006-02-01 00:33:00,2.27404,2.27422,2.27397,2.27407,36800000.0
2006-02-01 00:34:00,2.27408,2.27434,2.27408,2.2743,30600000.0
2006-02-01 00:35:00,2.27445,2.27461,2.27423,2.27429,32500000.0
2006-02-01 00:36:00,2.27452,2.27496,2.2744,2.27496,28200000.0
2006-02-01 00:37:00,2.2752,2.27525,2.27453,2.27453,27800000.0
2006-02-01 00:38:00,2.27446,2.27461,2.27442,2.27461,27800000.0
2006-02-01 00:39:00,2.27456,2.27456,2.27427,2.27432,20000000.0
2006-02-01 00:40:00,2.27426,2.27443,2.27426,2.2743,21100000.0
2006-02-01 00:41:00,2.27445,2.27445,2.27408,2.27422,36500000.0
2006-02-01 00:42:00,2.27432,2.27433,2.27413,2.27413,24100000.0
2006-02-01 00:43:00,2.27429,2.27429,2.27393,2.27401,32500000.0
2006-02-01 00:44:00,2.27395,2.27407,2.2739,2.27398,49500000.0
2006-02-01 00:45:00,2.27388,2.27401,2.27381,2.27401,26100000.0
2006-02-01 00:46:00,2.27387,2.27412,2.27387,2.2739,29100000.0
2006-02-01 00:47:00,2.27389,2.27398,2.27385,2.27387,47800000.0
2006-02-01 00:48:00,2.27394,2.27419,2.27394,2.27419,24400000.0
2006-02-01 00:49:00,2.2742,2.2742,2.27389,2.27389,16000000.0
2006-02-01 00:50:00,2.27403,2.27447,2.27403,2.27424,30100000.0
2006-02-01 00:51:00,2.27424,2.27437,2.27408,2.27437,33200000.0
2006-02-01 00:52:00,2.27438,2.27463,2.27419,2.27428,44300000.0
2006-02-01 00:53:00,2.27413,2.27413,2.27396,2.27403,23600000.0
2006-02-01 00:54:00,2.27406,2.27406,2.27401,2.27406,13300000.0
2006-02-01 00:55:00,2.27385,2.27405,2.27385,2.27387,25900000.0
2006-02-01 00:56:00,2.27385,2.27397,2.27375,2.27385,21700000.0
2006-02-01 00:57:00,2.2739,2.27403,2.27385,2.27403,38200000.0
2006-02-01 00:58:00,2.27387,2.2743,2.27387,2.27418,13200000.0
2006-02-01 00:59:00,2.27427,2.27451,2.27427,2.2745,23700000.0
2006-02-01 01:00:00,2.27451,2.27455,2.27433,2.27455,48600000.0
2006-02-01 01:01:00,2.27455,2.2746,2.2744,2.2746,28800000.0
2006-02-01 01:02:00,2.27441,2.27473,2.27441,2.27454,22900000.0
2006-02-01 01:03:00,2.27467,2.2748,2.27462,2.27462,41600000.0
2006-02-01 01:04:00,2.27471,2.27477,2.27466,2.2747,26000000.0
2006-02-01 01:05:00,2.27485,2.27485,2.27453,2.27461,29300001.0
2006-02-01 01:06:00,2.2745,2.27459,2.27442,2.27459,26500000.0
2006-02-01 01:07:00,2.27433,2.27439,2.27415,2.27433,32300000.0
2006-02-01 01:08:00,2.27425,2.27436,2.27425,2.27435,17600000.0
2006-02-01 01:09:00,2.27438,2.27452,2.27423,2.27423,18200000.0
2006-02-01 01:10:00,2.2744,2.27456,2.2744,2.27441,41100000.0
2006-02-01 01:11:00,2.27425,2.27429,2.27419,2.27419,10000000.0
2006-02-01 01:12:00,2.27414,2.27435,2.27414,2.27428,20400000.0
2006-02-01 01:13:00,2.27424,2.27445,2.27424,2.27445,19100000.0
2006-02-01 01:14:00,2.27448,2.2746,2.27448,2.2746,35600000.0
2006-02-01 01:15:00,2.27451,2.27458,2.27442,2.27449,36800000.0
2006-02-01 01:16:00,2.27465,2.27465,2.27436,2.27436,33800000.0
2006-02-01 01:17:00,2.27449,2.27471,2.27449,2.27451,22800000.0
2006-02-01 01:18:00,2.27454,2.27454,2.27427,2.27437,26000000.0
2006-02-01 01:19:00,2.27428,2.27431,2.27412,2.27431,40900000.0
2006-02-01 01:20:00,2.27432,2.27465,2.27432,2.27462,43700000.0
2006-02-01 01:21:00,2.27468,2.27471,2.2746,2.27467,29000000.0
2006-02-01 01:22:00,2.27455,2.27465,2.27442,2.27464,16200000.0
2006-02-01 01:23:00,2.27482,2.27482,2.27458,2.27469,37700000.0
2006-02-01 01:24:00,2.27468,2.27468,2.27441,2.27465,19200000.0
2006-02-01 01:25:00,2.27465,2.27473,2.27441,2.27456,45200000.0
2006-02-01 01:26:00,2.27458,2.27478,2.27442,2.27471,40900000.0
2006-02-01 01:27:00,2.27456,2.27477,2.27412,2.27412,38200000.0
2006-02-01 01:28:00,2.27391,2.27403,2.27391,2.27394,19200000.0
2006-02-01 01:29:00,2.27396,2.27397,2.27382,2.27382,15200000.0
2006-02-01 01:30:00,2.27378,2.2738,2.27329,2.27334,38700000.0
2006-02-01 01:31:00,2.27323,2.27332,2.27318,2.27332,39300000.0
2006-02-01 01:32:00,2.27334,2.27334,2.27326,2.27326,9600000.0
2006-02-01 01:33:00,2.27335,2.27385,2.27335,2.27385,48200000.0
2006-02-01 01:34:00,2.2739,2.27407,2.27382,2.27383,35400000.0
2006-02-01 01:35:00,2.27385,2.27392,2.27378,2.27379,16300000.0
2006-02-01 01:36:00,2.27368,2.2739,2.27363,2.2739,4200000.0
2006-02-01 01:37:00,2.27375,2.2738,2.27358,2.27358,35000000.0
2006-02-01 01:38:00,2.27364,2.27371,2.2735,2.27371,30000000.0
2006-02-01 01:39:00,2.27374,2.27393,2.27374,2.27387,45200000.0
2006-02-01 01:40:00,2.27408,2.27408,2.27395,2.27395,15400000.0
2006-02-01 01:41:00,2.27402,2.27407,2.2739,2.27405,39300000.0
2006-02-01 01:42:00,2.27397,2.27409,2.27393,2.27397,38500000.0
2006-02-01 01:43:00,2.27383,2.27387,2.27375,2.27375,36900000.0
2006-02-01 01:44:00,2.27389,2.27399,2.27389,2.27389,5700000.0
2006-02-01 01:45:00,2.27396,2.27409,2.27396,2.27403,30900000.0
2006-02-01 01:46:00,2.27391,2.27404,2.27388,2.274,33100000.0
2006-02-01 01:47:00,2.27402,2.27415,2.27402,2.27415,18000000.0
2006-02-01 01:48:00,2.27422,2.27422,2.27405,2.2741,37400000.0
2006-02-01 01:49:00,2.27408,2.27408,2.27385,2.27385,34200000.0
2006-02-01 01:50:00,2.2737,2.27385,2.2737,2.27385,29100000.0
2006-02-01 01:51:00,2.27395,2.27395,2.27375,2.27375,18600000.0
2006-02-01 01:52:00,2.2737,2.2739,2.2737,2.2738,45700000.0
2006-02-01 01:53:00,2.27382,2.27401,2.27382,2.27385,29000000.0
2006-02-01 01:54:00,2.27386,2.27407,2.27386,2.27399,32600000.0
2006-02-01 01:55:00,2.27388,2.27413,2.27388,2.27396,43000000.0
2006-02-01 01:56:00,2.27382,2.27382,2.27353,2.27353,30300000.0
2006-02-01 01:57:00,2.27373,2.27386,2.27365,2.27386,45400000.0
2006-02-01 01:58:00,2.27388,2.27388,2.27361,2.27361,22800000.0
2006-02-01 01:59:00,2.27352,2.2736,2.27345,2.27347,38000000.0
2006-02-01 02:00:00,2.27347,2.2737,2.27347,2.27367,20200000.0
2006-02-01 02:01:00,2.27347,2.27411,2.27347,2.27411,29600000.0
2006-02-01 02:02:00,2.27419,2.27419,2.27373,2.2738,58099999.0
2006-02-01 02:03:00,2.27378,2.27403,2.27377,2.27403,21000000.0
2006-02-01 02:04:00,2.27413,2.27413,2.27397,2.27397,8200000.0
2006-02-01 02:05:00,2.27387,2.27406,2.27387,2.274,33300000.0
2006-02-01 02:06:00,2.27387,2.27417,2.27387,2.27409,31100000.0
2006-02-01 02:07:00,2.2741,2.27411,2.27393,2.27401,30100000.0
2006-02-01 02:08:00,2.27389,2.2739,2.27378,2.2739,12000000.0
2006-02-01 02:09:00,2.27411,2.27411,2.27381,2.27381,30400000.0
2006-02-01 02:10:00,2.27383,2.27404,2.27367,2.27377,50800000.0
2006-02-01 02:11:00,2.27374,2.2739,2.27366,2.27369,23800000.0
2006-02-01 02:12:00,2.2739,2.27399,2.2738,2.27396,39800000.0
2006-02-01 02:13:00,2.27384,2.27397,2.27379,2.27379,27700000.0
2006-02-01 02:14:00,2.27373,2.27416,2.27373,2.27416,35900000.0
2006-02-01 02:15:00,2.27421,2.27421,2.27394,2.27416,20200000.0
2006-02-01 02:16:00,2.2742,2.27424,2.27416,2.27416,22000000.0
2006-02-01 02:17:00,2.27403,2.2741,2.27391,2.27399,38800000.0
2006-02-01 02:18:00,2.27395,2.2741,2.27393,2.274,41000000.0
2006-02-01 02:19:00,2.27399,2.27425,2.27393,2.27393,11700000.0
2006-02-01 02:20:00,2.27384,2.27399,2.27372,2.27399,31600000.0
2006-02-01 02:21:00,2.27398,2.27398,2.27389,2.27392,16800000.0
2006-02-01 02:22:00,2.27403,2.27403,2.27378,2.27399,30300000.0
2006-02-01 02:23:00,2.2739,2.2739,2.27353,2.27353,32200000.0
2006-02-01 02:24:00,2.27354,2.27358,2.27332,2.27347,25200000.0
2006-02-01 02:25:00,2.27339,2.27366,2.27339,2.27344,39800000.0
2006-02-01 02:26:00,2.27365,2.27373,2.27357,2.27373,44700000.0
2006-02-01 02:27:00,2.2737,2.27376,2.27363,2.27363,26500000.0
2006-02-01 02:28:00,2.27377,2.27382,2.27372,2.27374,23700000.0
2006-02-01 02:29:00,2.27356,2.27362,2.27328,2.27328,32200000.0
2006-02-01 02:30:00,2.27332,2.27339,2.27322,2.27327,27800000.0
2006-02-01 02:31:00,2.2733,2.27354,2.2733,2.27353,38200000.0
2006-02-01 02:32:00,2.27343,2.27363,2.27343,2.27354,24300000.0
2006-02-01 02:33:00,2.27358,2.27363,2.27354,2.27354,26000000.0
2006-02-01 02:34:00,2.27355,2.27359,2.27327,2.27327,26400000.0
2006-02-01 02:35:00,2.27336,2.27386,2.27336,2.2737,38500000.0
2006-02-01 02:36:00,2.27395,2.27395,2.2737,2.27375,30000000.0
2006-02-01 02:37:00,2.27378,2.27382,2.27375,2.27377,22600000.0
2006-02-01 02:38:00,2.2738,2.27395,2.27375,2.27375,45200000.0
2006-02-01 02:39:00,2.27385,2.27385,2.27385,2.27385,9400000.0
2006-02-01 02:40:00,2.27373,2.27387,2.27372,2.27387,28400000.0
2006-02-01 02:41:00,2.27382,2.27383,2.27372,2.27375,22000000.0
2006-02-01 02:42:00,2.27367,2.27388,2.27367,2.27377,47500000.0
2006-02-01 02:43:00,2.2738,2.27382,2.2737,2.2737,14200000.0
2006-02-01 02:44:00,2.27385,2.27385,2.27378,2.27378,7200000.0
2006-02-01 02:45:00,2.2738,2.2738,2.2738,2.2738,19100000.0
2006-02-01 02:46:00,2.2738,2.2738,2.27375,2.27375,26000000.0
2006-02-01 02:47:00,2.27395,2.27395,2.27395,2.27395,800000.0
2006-02-01 02:48:00,2.2738,2.2738,2.2738,2.2738,12000000.0
2006-02-01 02:49:00,2.27383,2.27387,2.27383,2.27387,7200000.0
2006-02-01 02:50:00,2.2738,2.2738,2.27372,2.27375,16600000.0
2006-02-01 02:51:00,2.27375,2.27398,2.27372,2.27393,36300000.0
2006-02-01 02:52:00,2.2738,2.27385,2.27363,2.2738,28500000.0
2006-02-01 02:53:00,2.27377,2.27395,2.27375,2.2738,25600000.0
2006-02-01 02:54:00,2.2738,2.2738,2.27377,2.27377,6800000.0
2006-02-01 02:55:00,2.27389,2.274,2.27385,2.27386,38600000.0
2006-02-01 02:56:00,2.27388,2.27398,2.27375,2.27385,37300000.0
2006-02-01 02:57:00,2.27391,2.27409,2.27389,2.27391,31300000.0
2006-02-01 02:58:00,2.27391,2.27396,2.27385,2.27385,16000000.0
2006-02-01 02:59:00,2.27403,2.27403,2.27378,2.27378,17500000.0
2006-02-01 03:00:00,2.27375,2.274,2.27375,2.27383,24500000.0
2006-02-01 03:01:00,2.2738,2.27411,2.2738,2.27411,31600000.0
2006-02-01 03:02:00,2.27399,2.27408,2.27388,2.274,35400000.0
2006-02-01 03:03:00,2.27395,2.27408,2.27391,2.27396,45800000.0
2006-02-01 03:04:00,2.27399,2.27422,2.2739,2.27408,38000000.0
2006-02-01 03:05:00,2.274,2.27448,2.274,2.27433,18600000.0
2006-02-01 03:06:00,2.27417,2.27425,2.27397,2.27409,30800000.0
2006-02-01 03:07:00,2.27419,2.27432,2.27387,2.27432,25100000.0
2006-02-01 03:08:00,2.27454,2.27454,2.27435,2.27449,22400000.0
2006-02-01 03:09:00,2.27439,2.27475,2.27439,2.27467,31400000.0
2006-02-01 03:10:00,2.27478,2.27521,2.27458,2.27488,34000000.0
2006-02-01 03:11:00,2.27487,2.27499,2.27471,2.27474,41800000.0
2006-02-01 03:12:00,2.27477,2.27491,2.27456,2.27476,29700000.0
2006-02-01 03:13:00,2.27474,2.2748,2.27464,2.27468,38300000.0
2006-02-01 03:14:00,2.27442,2.27454,2.27416,2.27451,55600001.0
2006-02-01 03:15:00,2.27465,2.27484,2.27465,2.27469,41599999.0
2006-02-01 03:16:00,2.27476,2.27488,2.27464,2.27469,39700000.0
2006-02-01 03:17:00,2.27472,2.27472,2.27466,2.27472,36400000.0
2006-02-01 03:18:00,2.27464,2.27464,2.27462,2.27463,32100000.0
2006-02-01 03:19:00,2.27473,2.27473,2.2745,2.27461,47800000.0
2006-02-01 03:20:00,2.27467,2.27467,2.27454,2.27462,25400000.0
2006-02-01 03:21:00,2.27463,2.2749,2.27463,2.27473,41800000.0
2006-02-01 03:22:00,2.27458,2.27458,2.27405,2.27405,11600000.0
2006-02-01 03:23:00,2.27384,2.27415,2.27383,2.27409,32500000.0
2006-02-01 03:24:00,2.27424,2.27424,2.27403,2.27403,28200000.0
2006-02-01 03:25:00,2.27396,2.27416,2.27392,2.27416,29500000.0
2006-02-01 03:26:00,2.27422,2.27433,2.27422,2.27427,30000000.0
2006-02-01 03:27:00,2.27421,2.27424,2.27421,2.27424,7200000.0
2006-02-01 03:28:00,2.27437,2.27437,2.27423,2.27423,38800000.0
2006-02-01 03:29:00,2.27424,2.27424,2.27418,2.27421,10000000.0
2006-02-01 03:30:00,2.2741,2.2741,2.27375,2.27375,26999999.0
2006-02-01 03:31:00,2.27382,2.27396,2.27382,2.27391,7200000.0
2006-02-01 03:32:00,2.27385,2.27385,2.27355,2.27355,27000000.0
2006-02-01 03:33:00,2.27359,2.2737,2.27342,2.27366,54600000.0
2006-02-01 03:34:00,2.27375,2.27379,2.27375,2.27379,10600000.0
2006-02-01 03:35:00,2.27383,2.27395,2.27383,2.27395,4600000.0
2006-02-01 03:36:00,2.27398,2.27407,2.2738,2.2739,46400000.0
2006-02-01 03:37:00,2.27391,2.27391,2.27373,2.27386,19800000.0
2006-02-01 03:38:00,2.2738,2.27395,2.27375,2.27385,37800000.0
2006-02-01 03:39:00,2.27369,2.27373,2.27353,2.27353,36200000.0
2006-02-01 03:40:00,2.27352,2.2739,2.27352,2.2739,21400000.0
2006-02-01 03:41:00,2.27386,2.27386,2.2737,2.2737,19500000.0
2006-02-01 03:42:00,2.27369,2.27386,2.27368,2.2738,31300000.0
2006-02-01 03:43:00,2.27388,2.27406,2.27383,2.27402,28300000.0
2006-02-01 03:44:00,2.27402,2.27414,2.27397,2.27411,41300000.0
2006-02-01 03:45:00,2.27408,2.27423,2.27408,2.27408,21800000.0
2006-02-01 03:46:00,2.2743,2.27453,2.2743,2.27453,7200000.0
2006-02-01 03:47:00,2.27473,2.27478,2.27473,2.27478,16400000.0
2006-02-01 03:48:00,2.27492,2.27492,2.27469,2.27469,28200000.0
2006-02-01 03:49:00,2.27477,2.27487,2.27463,2.27463,21600000.0
2006-02-01 03:50:00,2.27463,2.27482,2.27463,2.27476,23900000.0
2006-02-01 03:51:00,2.27485,2.27485,2.27455,2.2748,34200000.0
2006-02-01 03:52:00,2.27478,2.27487,2.27462,2.27487,54000001.0
2006-02-01 03:53:00,2.27473,2.27485,2.27473,2.27475,29800000.0
2006-02-01 03:54:00,2.27471,2.27479,2.27457,2.27463,22200000.0
2006-02-01 03:55:00,2.27463,2.27478,2.27461,2.27474,43300000.0
2006-02-01 03:56:00,2.27477,2.27491,2.27463,2.27464,57100000.0
2006-02-01 03:57:00,2.27475,2.27475,2.27465,2.27465,6400000.0
2006-02-01 03:58:00,2.27465,2.27483,2.27455,2.27483,20400000.0
2006-02-01 03:59:00,2.27472,2.27478,2.27452,2.27473,38400000.0
2006-02-01 04:00:00,2.27462,2.27462,2.27444,2.27452,34700000.0
2006-02-01 04:01:00,2.27444,2.2746,2.27444,2.27447,5200000.0
2006-02-01 04:02:00,2.27456,2.27458,2.27444,2.27444,17200000.0
2006-02-01 04:03:00,2.27437,2.2746,2.27437,2.27439,37199999.0
2006-02-01 04:04:00,2.27433,2.27433,2.2734,2.2734,27200000.0
2006-02-01 04:05:00,2.2734,2.27437,2.2734,2.27424,20800000.0
2006-02-01 04:06:00,2.27455,2.27467,2.27441,2.27467,16200000.0
2006-02-01 04:07:00,2.27479,2.2749,2.27465,2.2748,26500000.0
2006-02-01 04:08:00,2.27477,2.27484,2.27429,2.27429,23800000.0
2006-02-01 04:09:00,2.27406,2.27442,2.27406,2.27442,42400000.0
2006-02-01 04:10:00,2.27451,2.27462,2.27418,2.27418,35000000.0
2006-02-01 04:11:00,2.274,2.27421,2.27399,2.2741,86100000.0
2006-02-01 04:12:00,2.27401,2.27449,2.27401,2.27449,37900000.0
2006-02-01 04:13:00,2.27432,2.27441,2.27424,2.27439,31500000.0
2006-02-01 04:14:00,2.27424,2.27424,2.27397,2.27411,25600000.0
2006-02-01 04:15:00,2.27415,2.27421,2.27402,2.27405,44600000.0
2006-02-01 04:16:00,2.27427,2.2746,2.27415,2.27415,25400000.0
2006-02-01 04:17:00,2.27429,2.27448,2.27429,2.27446,11200000.0
2006-02-01 04:18:00,2.27485,2.27493,2.27474,2.27474,29300000.0
2006-02-01 04:19:00,2.27479,2.27487,2.27418,2.27459,47500000.0
2006-02-01 04:20:00,2.27446,2.27449,2.27425,2.27425,34000000.0
2006-02-01 04:21:00,2.27417,2.27435,2.27401,2.27435,49200000.0
2006-02-01 04:22:00,2.27412,2.27437,2.27412,2.27421,24000000.0
2006-02-01 04:23:00,2.27407,2.27407,2.2738,2.27397,44600000.0
2006-02-01 04:24:00,2.27392,2.27398,2.27375,2.27375,46000000.0
2006-02-01 04:25:00,2.27407,2.2742,2.27373,2.27373,44800000.0
2006-02-01 04:26:00,2.2738,2.27426,2.2737,2.27426,36200000.0
2006-02-01 04:27:00,2.2744,2.27446,2.2738,2.2739,28300000.0
2006-02-01 04:28:00,2.27406,2.27423,2.2739,2.27404,72100000.0
2006-02-01 04:29:00,2.27418,2.27418,2.2738,2.27383,27600000.0
2006-02-01 04:30:00,2.27394,2.2742,2.27394,2.27413,54500000.0
2006-02-01 04:31:00,2.2744,2.27443,2.27385,2.27396,45800000.0
2006-02-01 04:32:00,2.27402,2.27436,2.27402,2.27433,44600000.0
2006-02-01 04:33:00,2.27421,2.27426,2.27406,2.27426,31500000.0
2006-02-01 04:34:00,2.27423,2.2743,2.27417,2.2742,35200000.0
2006-02-01 04:35:00,2.27409,2.27409,2.27366,2.27372,34200000.0
2006-02-01 04:36:00,2.2735,2.27377,2.27349,2.27377,28300000.0
2006-02-01 04:37:00,2.2738,2.2738,2.27368,2.27368,6400000.0
2006-02-01 04:38:00,2.2736,2.27383,2.2736,2.27367,46200000.0
2006-02-01 04:39:00,2.2736,2.27361,2.27341,2.27345,19200000.0
2006-02-01 04:40:00,2.27358,2.27394,2.27358,2.27394,38100000.0
2006-02-01 04:41:00,2.27397,2.27422,2.27396,2.27414,25200000.0
2006-02-01 04:42:00,2.27417,2.27424,2.2739,2.27414,45500000.0
2006-02-01 04:43:00,2.27381,2.27402,2.2736,2.2736,27100000.0
2006-02-01 04:44:00,2.27371,2.2738,2.27347,2.27347,42400000.0
2006-02-01 04:45:00,2.27332,2.27346,2.27327,2.27346,16700000.0
2006-02-01 04:46:00,2.27347,2.27352,2.27345,2.27348,39400000.0
2006-02-01 04:47:00,2.27342,2.27352,2.2734,2.27345,29400000.0
2006-02-01 04:48:00,2.27348,2.2735,2.2734,2.2734,14100000.0
2006-02-01 04:49:00,2.27361,2.27361,2.27331,2.27341,30600000.0
2006-02-01 04:50:00,2.27352,2.27366,2.27352,2.27354,16900000.0
2006-02-01 04:51:00,2.27357,2.27365,2.27352,2.27363,10400000.0
2006-02-01 04:52:00,2.27365,2.27365,2.27355,2.27357,14200000.0
2006-02-01 04:53:00,2.27368,2.27368,2.27358,2.27363,17600000.0
2006-02-01 04:54:00,2.27355,2.27365,2.27353,2.27353,31400000.0
2006-02-01 04:55:00,2.2737,2.27375,2.27365,2.27365,33800000.0
2006-02-01 04:56:00,2.27374,2.27412,2.27374,2.27412,16900000.0
2006-02-01 04:57:00,2.27433,2.27442,2.27425,2.2743,39500000.0
2006-02-01 04:58:00,2.27427,2.27435,2.27425,2.27435,8800000.0
2006-02-01 04:59:00,2.27425,2.27425,2.27423,2.27423,15000000.0
2006-02-01 05:00:00,2.2743,2.2743,2.2743,2.2743,6000000.0
2006-02-01 05:01:00,2.27428,2.27433,2.27428,2.2743,6100000.0
2006-02-01 05:02:00,2.2743,2.2744,2.27422,2.2743,31900000.0
2006-02-01 05:03:00,2.27439,2.27447,2.27429,2.2744,39600000.0
2006-02-01 05:04:00,2.27421,2.27443,2.2742,2.27435,53800000.0
2006-02-01 05:05:00,2.27435,2.27435,2.27428,2.2743,21900000.0
2006-02-01 05:06:00,2.2743,2.2743,2.27427,2.27427,7600000.0
2006-02-01 05:07:00,2.27425,2.27425,2.27425,2.27425,7000000.0
2006-02-01 05:08:00,2.2744,2.27445,2.27428,2.2743,21500000.0
2006-02-01 05:09:00,2.27425,2.2743,2.27425,2.2743,10200000.0
2006-02-01 05:10:00,2.27433,2.27433,2.27433,2.27433,2400000.0
2006-02-01 05:11:00,2.27427,2.27427,2.27423,2.27423,15900000.0
2006-02-01 05:12:00,2.27441,2.27454,2.27427,2.27427,34200000.0
2006-02-01 05:13:00,2.27423,2.27449,2.27423,2.27449,29000000.0
2006-02-01 05:14:00,2.2745,2.2745,2.27443,2.27445,29600000.0
2006-02-01 05:15:00,2.2746,2.27467,2.27454,2.27466,19900000.0
2006-02-01 05:16:00,2.27442,2.27468,2.27442,2.27459,54100000.0
2006-02-01 05:17:00,2.2746,2.2748,2.2746,2.27465,38300000.0
2006-02-01 05:18:00,2.27464,2.27488,2.27459,2.27462,70400000.0
2006-02-01 05:19:00,2.27457,2.27457,2.27428,2.27454,47100000.0
2006-02-01 05:20:00,2.27436,2.27448,2.27421,2.27438,50600000.0
2006-02-01 05:21:00,2.27431,2.27447,2.27431,2.27447,20800000.0
2006-02-01 05:22:00,2.2744,2.27446,2.27428,2.27443,39500000.0
2006-02-01 05:23:00,2.27445,2.27459,2.2744,2.27441,27200000.0
2006-02-01 05:24:00,2.27427,2.27439,2.27427,2.27435,28100000.0
2006-02-01 05:25:00,2.27443,2.27454,2.27438,2.27438,13800000.0
2006-02-01 05:26:00,2.27444,2.27454,2.27438,2.27451,25800000.0
2006-02-01 05:27:00,2.27446,2.27454,2.27443,2.27454,13900000.0
2006-02-01 05:28:00,2.2744,2.2744,2.27424,2.27425,33700000.0
2006-02-01 05:29:00,2.27426,2.27443,2.27423,2.27425,25100000.0
2006-02-01 05:30:00,2.27437,2.27458,2.27437,2.27458,4800000.0
2006-02-01 05:31:00,2.27442,2.27475,2.27442,2.27469,23500000.0
2006-02-01 05:32:00,2.27471,2.27481,2.27459,2.27459,42000000.0
2006-02-01 05:33:00,2.27467,2.27467,2.27451,2.27464,21500000.0
2006-02-01 05:34:00,2.27453,2.27465,2.27453,2.27461,17200000.0
2006-02-01 05:35:00,2.27475,2.27488,2.2747,2.27483,17200000.0
2006-02-01 05:36:00,2.27481,2.27487,2.27473,2.2748,30900000.0
2006-02-01 05:37:00,2.27482,2.27482,2.27482,2.27482,16700001.0
2006-02-01 05:38:00,2.27475,2.2748,2.2747,2.2748,29000000.0
2006-02-01 05:39:00,2.27475,2.27483,2.27466,2.27475,29400000.0
2006-02-01 05:40:00,2.27457,2.27481,2.27457,2.27475,32400000.0
2006-02-01 05:41:00,2.2748,2.2749,2.2748,2.27482,22800000.0
2006-02-01 05:42:00,2.27473,2.27476,2.27462,2.27467,37300000.0
2006-02-01 05:43:00,2.27457,2.27474,2.27457,2.27474,20000000.0
2006-02-01 05:44:00,2.27468,2.27475,2.27465,2.27465,33900000.0
2006-02-01 05:45:00,2.27473,2.27473,2.27458,2.27458,16000000.0
2006-02-01 05:46:00,2.27467,2.2747,2.27453,2.27453,39799999.0
2006-02-01 05:47:00,2.27454,2.27477,2.2745,2.27477,18400000.0
2006-02-01 05:48:00,2.27477,2.27477,2.27455,2.2746,57999999.0
2006-02-01 05:49:00,2.27452,2.27466,2.27443,2.27443,40200000.0
2006-02-01 05:50:00,2.27454,2.27471,2.27454,2.27471,12700000.0
2006-02-01 05:51:00,2.27478,2.27478,2.27469,2.27469,18300000.0
2006-02-01 05:52:00,2.27475,2.27475,2.27475,2.27475,14300000.0
2006-02-01 05:53:00,2.27465,2.2748,2.27465,2.27473,27600000.0
2006-02-01 05:54:00,2.27464,2.27477,2.27462,2.27477,32100000.0
2006-02-01 05:55:00,2.27485,2.27485,2.27473,2.2748,13100000.0
2006-02-01 05:56:00,2.27478,2.27478,2.27468,2.27475,29000001.0
2006-02-01 05:57:00,2.27475,2.27497,2.2747,2.2748,61799998.0
2006-02-01 05:58:00,2.27475,2.275,2.27468,2.27468,40400000.0
2006-02-01 05:59:00,2.27476,2.27483,2.27464,2.27483,21100000.0
2006-02-01 06:00:00,2.2749,2.27518,2.27481,2.27481,29800000.0
2006-02-01 06:01:00,2.27488,2.27503,2.27486,2.27486,47100000.0
2006-02-01 06:02:00,2.27479,2.27487,2.27479,2.27481,26400000.0
2006-02-01 06:03:00,2.2748,2.2749,2.2748,2.2749,34500000.0
2006-02-01 06:04:00,2.27489,2.27489,2.27485,2.27489,39700000.0
2006-02-01 06:05:00,2.27482,2.27493,2.27479,2.27485,40600000.0
2006-02-01 06:06:00,2.27483,2.27492,2.27471,2.2748,49900000.0
2006-02-01 06:07:00,2.27476,2.27498,2.27476,2.27482,22600000.0
2006-02-01 06:08:00,2.2749,2.2749,2.27454,2.27454,31200000.0
2006-02-01 06:09:00,2.27459,2.27476,2.27452,2.2746,35400000.0
2006-02-01 06:10:00,2.27455,2.27467,2.27447,2.2746,26900000.0
2006-02-01 06:11:00,2.27455,2.27455,2.2744,2.2744,9400000.0
2006-02-01 06:12:00,2.27433,2.2745,2.27431,2.27431,21600000.0
2006-02-01 06:13:00,2.27422,2.2743,2.27422,2.27427,33900000.0
2006-02-01 06:14:00,2.27417,2.27428,2.27405,2.27413,42099999.0
2006-02-01 06:15:00,2.27412,2.27438,2.27403,2.27421,36900000.0
2006-02-01 06:16:00,2.27432,2.27432,2.27409,2.27422,7200000.0
2006-02-01 06:17:00,2.2741,2.2741,2.27386,2.27408,27400000.0
2006-02-01 06:18:00,2.274,2.274,2.27383,2.27394,22900000.0
2006-02-01 06:19:00,2.27371,2.27395,2.27371,2.27395,13200000.0
2006-02-01 06:20:00,2.27401,2.27405,2.27389,2.27405,30100000.0
2006-02-01 06:21:00,2.274,2.2741,2.2739,2.2741,27900000.0
2006-02-01 06:22:00,2.274,2.274,2.27373,2.27396,37200000.0
2006-02-01 06:23:00,2.27399,2.27401,2.27376,2.27376,41600000.0
2006-02-01 06:24:00,2.27371,2.27371,2.27356,2.2736,28300000.0
2006-02-01 06:25:00,2.27365,2.27383,2.27362,2.27362,37100000.0
2006-02-01 06:26:00,2.2739,2.27412,2.2736,2.2736,22800000.0
2006-02-01 06:27:00,2.27374,2.27432,2.27374,2.27432,26100000.0
2006-02-01 06:28:00,2.2744,2.2744,2.27427,2.27428,22800000.0
2006-02-01 06:29:00,2.27418,2.27447,2.27418,2.27424,46900000.0
2006-02-01 06:30:00,2.2744,2.2744,2.27385,2.27385,25700000.0
2006-02-01 06:31:00,2.27385,2.27415,2.27383,2.27411,52500000.0
2006-02-01 06:32:00,2.27417,2.27417,2.27385,2.27397,38600000.0
2006-02-01 06:33:00,2.2739,2.27396,2.27385,2.27386,60200001.0
2006-02-01 06:34:00,2.27402,2.27405,2.27384,2.27395,52100000.0
2006-02-01 06:35:00,2.27369,2.27373,2.27351,2.27353,46800000.0
2006-02-01 06:36:00,2.27343,2.27385,2.27338,2.27365,35600000.0
2006-02-01 06:37:00,2.27362,2.27368,2.2734,2.2734,35900000.0
2006-02-01 06:38:00,2.27341,2.27357,2.27333,2.27349,68400000.0
2006-02-01 06:39:00,2.27369,2.27384,2.27359,2.27359,12400000.0
2006-02-01 06:40:00,2.27385,2.27424,2.27385,2.27386,46000000.0
2006-02-01 06:41:00,2.27365,2.27365,2.27348,2.27348,11800000.0
2006-02-01 06:42:00,2.27346,2.27355,2.2734,2.2734,23800000.0
2006-02-01 06:43:00,2.27352,2.27363,2.2734,2.27363,27100000.0
2006-02-01 06:44:00,2.27343,2.27355,2.27341,2.27355,18300000.0
2006-02-01 06:45:00,2.27355,2.27374,2.27344,2.27358,21500000.0
2006-02-01 06:46:00,2.27367,2.27376,2.27355,2.27366,20700000.0
2006-02-01 06:47:00,2.27364,2.27376,2.27334,2.2734,43300000.0
2006-02-01 06:48:00,2.2734,2.27362,2.2734,2.27348,60100000.0
2006-02-01 06:49:00,2.27347,2.27358,2.27347,2.27354,19500000.0
2006-02-01 06:50:00,2.27376,2.27376,2.27337,2.27354,21300000.0
2006-02-01 06:51:00,2.27365,2.27366,2.27349,2.2736,18800000.0
2006-02-01 06:52:00,2.27367,2.27392,2.27367,2.27392,31800000.0
2006-02-01 06:53:00,2.27394,2.27401,2.27376,2.27376,24400000.0
2006-02-01 06:54:00,2.27383,2.27435,2.27383,2.27435,48600000.0
2006-02-01 06:55:00,2.27423,2.27468,2.27416,2.27465,18400000.0
2006-02-01 06:56:00,2.27485,2.27492,2.2747,2.2747,34600000.0
2006-02-01 06:57:00,2.27472,2.27472,2.27459,2.27464,18800000.0
2006-02-01 06:58:00,2.2746,2.27475,2.2743,2.27442,43000000.0
2006-02-01 06:59:00,2.27438,2.27455,2.27427,2.27427,33700000.0
2006-02-01 07:00:00,2.27434,2.27471,2.27434,2.27434,24500000.0
2006-02-01 07:01:00,2.27445,2.2746,2.27445,2.2746,4800000.0
2006-02-01 07:02:00,2.27473,2.27518,2.27471,2.27518,40300000.0
2006-02-01 07:03:00,2.27513,2.27551,2.27507,2.27537,75000000.0
2006-02-01 07:04:00,2.27523,2.27532,2.2749,2.2749,31100000.0
2006-02-01 07:05:00,2.27498,2.27502,2.27487,2.27494,21800000.0
2006-02-01 07:06:00,2.27498,2.27514,2.2749,2.2749,30200000.0
2006-02-01 07:07:00,2.27488,2.27504,2.27488,2.27497,22200000.0
2006-02-01 07:08:00,2.27496,2.27506,2.27496,2.27506,6400000.0
2006-02-01 07:09:00,2.27517,2.2752,2.27506,2.2752,22000000.0
2006-02-01 07:10:00,2.2749,2.27522,2.2749,2.27514,19900000.0
2006-02-01 07:11:00,2.27517,2.2753,2.27513,2.27517,70800000.0
2006-02-01 07:12:00,2.27511,2.27517,2.27505,2.27517,24200000.0
2006-02-01 07:13:00,2.27512,2.27525,2.27499,2.27525,23900000.0
2006-02-01 07:14:00,2.27517,2.27527,2.27495,2.27504,46400000.0
2006-02-01 07:15:00,2.27521,2.27521,2.27491,2.27502,36500000.0
2006-02-01 07:16:00,2.2751,2.27512,2.27505,2.27512,16800000.0
2006-02-01 07:17:00,2.27496,2.27509,2.27495,2.27496,25700000.0
2006-02-01 07:18:00,2.27495,2.27506,2.27494,2.27502,28200000.0
2006-02-01 07:19:00,2.27496,2.275,2.27489,2.27498,34300000.0
2006-02-01 07:20:00,2.27493,2.27511,2.27484,2.27507,45300000.0
2006-02-01 07:21:00,2.27507,2.27507,2.27491,2.27501,37899999.0
2006-02-01 07:22:00,2.27488,2.27514,2.27488,2.27494,18400000.0
2006-02-01 07:23:00,2.27511,2.27526,2.27504,2.27526,18500000.0
2006-02-01 07:24:00,2.27535,2.27535,2.27509,2.27526,44300000.0
2006-02-01 07:25:00,2.27521,2.27531,2.27514,2.27518,15600000.0
2006-02-01 07:26:00,2.27517,2.27536,2.27513,2.27527,24800000.0
2006-02-01 07:27:00,2.27527,2.27529,2.27517,2.27517,37900000.0
2006-02-01 07:28:00,2.27528,2.27528,2.27522,2.27525,12400000.0
2006-02-01 07:29:00,2.27528,2.27528,2.2751,2.27518,43700001.0
2006-02-01 07:30:00,2.27526,2.27536,2.27513,2.27522,31500000.0
2006-02-01 07:31:00,2.27518,2.27518,2.27488,2.27492,41600000.0
2006-02-01 07:32:00,2.27518,2.27538,2.27513,2.27538,26800000.0
2006-02-01 07:33:00,2.27536,2.2754,2.27521,2.2754,19000000.0
2006-02-01 07:34:00,2.27522,2.27548,2.27522,2.27527,38200001.0
2006-02-01 07:35:00,2.27541,2.27542,2.27534,2.27534,12800000.0
2006-02-01 07:36:00,2.27531,2.27558,2.27529,2.27558,30900000.0
2006-02-01 07:37:00,2.27559,2.27559,2.27535,2.27537,16000000.0
2006-02-01 07:38:00,2.27544,2.27573,2.27539,2.27573,25400000.0
2006-02-01 07:39:00,2.27563,2.27595,2.27561,2.27595,41300000.0
2006-02-01 07:40:00,2.27576,2.27576,2.27567,2.27567,8800000.0
2006-02-01 07:41:00,2.27577,2.27577,2.27573,2.27573,10000000.0
2006-02-01 07:42:00,2.27562,2.27583,2.27561,2.27583,38700000.0
2006-02-01 07:43:00,2.27574,2.27575,2.27548,2.27548,33200000.0
2006-02-01 07:44:00,2.27549,2.27549,2.27532,2.27532,14200000.0
2006-02-01 07:45:00,2.27528,2.27534,2.27515,2.27515,46900000.0
2006-02-01 07:46:00,2.27515,2.27524,2.27504,2.27517,35800000.0
2006-02-01 07:47:00,2.27507,2.27513,2.27484,2.27484,38000000.0
2006-02-01 07:48:00,2.2748,2.27509,2.2748,2.27497,20100000.0
2006-02-01 07:49:00,2.27493,2.27497,2.27483,2.27496,35000000.0
2006-02-01 07:50:00,2.27503,2.27507,2.275,2.27503,37500000.0
2006-02-01 07:51:00,2.27506,2.27522,2.27499,2.27499,30600000.0
2006-02-01 07:52:00,2.27517,2.27532,2.27512,2.27516,42800000.0
2006-02-01 07:53:00,2.27517,2.27519,2.27509,2.27519,25000000.0
2006-02-01 07:54:00,2.27504,2.27517,2.27491,2.27507,30300000.0
2006-02-01 07:55:00,2.27512,2.27527,2.27502,2.27511,47600000.0
2006-02-01 07:56:00,2.27509,2.27527,2.27489,2.27489,43600000.0
2006-02-01 07:57:00,2.27495,2.27501,2.27485,2.27485,44600000.0
2006-02-01 07:58:00,2.2749,2.27499,2.2749,2.27499,16900000.0
2006-02-01 07:59:00,2.2749,2.27514,2.2749,2.27499,8800000.0
2006-02-01 08:00:00,2.27516,2.27523,2.27492,2.27492,35100000.0
2006-02-01 08:01:00,2.27493,2.27514,2.27491,2.27506,35400000.0
2006-02-01 08:02:00,2.27504,2.27528,2.27501,2.2751,41900000.0
2006-02-01 08:03:00,2.27502,2.27532,2.27502,2.27532,32000000.0
2006-02-01 08:04:00,2.27525,2.27525,2.27512,2.27519,37600000.0
2006-02-01 08:05:00,2.27519,2.27563,2.27519,2.27535,50500001.0
2006-02-01 08:06:00,2.27524,2.27549,2.27513,2.2754,44700000.0
2006-02-01 08:07:00,2.27538,2.27544,2.27519,2.27529,29600000.0
2006-02-01 08:08:00,2.27529,2.27529,2.27521,2.27521,9500000.0
2006-02-01 08:09:00,2.27505,2.2752,2.27497,2.27505,38200000.0
2006-02-01 08:10:00,2.27511,2.27524,2.27507,2.2751,23200000.0
2006-02-01 08:11:00,2.27514,2.27522,2.27497,2.27516,36500000.0
2006-02-01 08:12:00,2.27544,2.27559,2.27542,2.27542,13900000.0
2006-02-01 08:13:00,2.27546,2.27553,2.27529,2.27545,36200000.0
2006-02-01 08:14:00,2.27556,2.27556,2.27509,2.27509,42800000.0
2006-02-01 08:15:00,2.27519,2.27536,2.27505,2.27517,53200000.0
2006-02-01 08:16:00,2.27514,2.27533,2.27507,2.27533,20600000.0
2006-02-01 08:17:00,2.27534,2.27551,2.27523,2.27523,25400000.0
2006-02-01 08:18:00,2.27545,2.27545,2.27519,2.27519,25000000.0
2006-02-01 08:19:00,2.27517,2.27519,2.27505,2.27519,19200000.0
2006-02-01 08:20:00,2.27492,2.27512,2.27491,2.27512,35700000.0
2006-02-01 08:21:00,2.27504,2.27539,2.27504,2.27539,24600000.0
2006-02-01 08:22:00,2.27532,2.27555,2.27522,2.27539,23700000.0
2006-02-01 08:23:00,2.27538,2.27538,2.27503,2.27503,19700000.0
2006-02-01 08:24:00,2.27496,2.27527,2.27496,2.27506,42100000.0
2006-02-01 08:25:00,2.27505,2.27505,2.27492,2.27497,11300000.0
2006-02-01 08:26:00,2.2749,2.2751,2.27484,2.27487,39800000.0
2006-02-01 08:27:00,2.27488,2.27497,2.27473,2.27485,24400000.0
2006-02-01 08:28:00,2.27468,2.2748,2.27437,2.27437,50100000.0
2006-02-01 08:29:00,2.27431,2.27431,2.27407,2.27423,30300000.0
2006-02-01 08:30:00,2.2741,2.27434,2.2739,2.27394,40200000.0
2006-02-01 08:31:00,2.27405,2.27409,2.27389,2.27407,44000000.0
2006-02-01 08:32:00,2.27418,2.27433,2.27417,2.27426,14900000.0
2006-02-01 08:33:00,2.27432,2.27432,2.27412,2.27415,33000000.0
2006-02-01 08:34:00,2.27429,2.27444,2.27419,2.27419,50300000.0
2006-02-01 08:35:00,2.2742,2.27439,2.2742,2.27432,26000000.0
2006-02-01 08:36:00,2.2744,2.27455,2.27425,2.27455,49900000.0
2006-02-01 08:37:00,2.27463,2.27463,2.27444,2.27444,9500000.0
2006-02-01 08:38:00,2.27432,2.27438,2.2743,2.27438,10800000.0
2006-02-01 08:39:00,2.27443,2.27469,2.27443,2.27469,34299999.0
2006-02-01 08:40:00,2.27468,2.2748,2.27461,2.27474,38900000.0
2006-02-01 08:41:00,2.27462,2.27483,2.27462,2.27478,20400000.0
2006-02-01 08:42:00,2.27458,2.27458,2.27444,2.27458,37400000.0
2006-02-01 08:43:00,2.27464,2.27475,2.27457,2.27457,12000000.0
2006-02-01 08:44:00,2.27457,2.27487,2.27457,2.27463,41600000.0
2006-02-01 08:45:00,2.27466,2.27481,2.27434,2.27434,44800000.0
2006-02-01 08:46:00,2.27414,2.27449,2.27411,2.2744,28800000.0
2006-02-01 08:47:00,2.27459,2.27459,2.27441,2.27442,35300000.0
2006-02-01 08:48:00,2.27434,2.2744,2.27425,2.27425,52900000.0
2006-02-01 08:49:00,2.2743,2.27432,2.27417,2.27417,33100000.0
2006-02-01 08:50:00,2.27417,2.27467,2.27417,2.2745,32000000.0
2006-02-01 08:51:00,2.27435,2.27451,2.27426,2.27426,49200000.0
2006-02-01 08:52:00,2.27435,2.2746,2.27435,2.27442,34200000.0
2006-02-01 08:53:00,2.2744,2.27451,2.27428,2.27436,32000000.0
2006-02-01 08:54:00,2.27426,2.27426,2.27409,2.27413,17400000.0
2006-02-01 08:55:00,2.27422,2.27422,2.274,2.274,29700000.0
2006-02-01 08:56:00,2.27379,2.274,2.27379,2.27398,31300000.0
2006-02-01 08:57:00,2.27399,2.27411,2.27385,2.27398,50800000.0
2006-02-01 08:58:00,2.27418,2.27425,2.27407,2.27425,42500000.0
2006-02-01 08:59:00,2.27426,2.27439,2.27416,2.2742,29000000.0
2006-02-01 09:00:00,2.27412,2.27424,2.27399,2.27408,39900000.0
2006-02-01 09:01:00,2.27423,2.27423,2.27405,2.27405,35100000.0
2006-02-01 09:02:00,2.27394,2.27394,2.2734,2.27348,35100000.0
2006-02-01 09:03:00,2.2735,2.27376,2.2735,2.27354,36800000.0
2006-02-01 09:04:00,2.27354,2.27373,2.27354,2.27367,33400000.0
2006-02-01 09:05:00,2.2737,2.27385,2.27351,2.27367,34300000.0
2006-02-01 09:06:00,2.27375,2.27379,2.27366,2.27377,21900000.0
2006-02-01 09:07:00,2.27389,2.27417,2.27384,2.27402,35700000.0
2006-02-01 09:08:00,2.274,2.27401,2.27364,2.27383,39900000.0
2006-02-01 09:09:00,2.27357,2.27364,2.27349,2.27362,37500000.0
2006-02-01 09:10:00,2.27372,2.27406,2.27372,2.27393,25000000.0
2006-02-01 09:11:00,2.274,2.27437,2.27394,2.27437,36700000.0
2006-02-01 09:12:00,2.27425,2.27444,2.27386,2.27428,79500000.0
2006-02-01 09:13:00,2.27445,2.27453,2.27432,2.27441,43000000.0
2006-02-01 09:14:00,2.27441,2.27451,2.27434,2.27451,23000000.0
2006-02-01 09:15:00,2.27452,2.27468,2.27452,2.27467,58600000.0
2006-02-01 09:16:00,2.27469,2.27482,2.27461,2.27465,40600000.0
2006-02-01 09:17:00,2.27471,2.27486,2.27454,2.2748,38400000.0
2006-02-01 09:18:00,2.27477,2.27488,2.27462,2.27469,27100000.0
2006-02-01 09:19:00,2.27466,2.27485,2.27466,2.27468,16000000.0
2006-02-01 09:20:00,2.27478,2.27479,2.27429,2.27429,34800000.0
2006-02-01 09:21:00,2.2746,2.27466,2.27441,2.27441,24400000.0
2006-02-01 09:22:00,2.27452,2.27473,2.27444,2.27448,44900000.0
2006-02-01 09:23:00,2.27469,2.27473,2.27406,2.27423,28100000.0
2006-02-01 09:24:00,2.27392,2.27426,2.27377,2.27418,38200000.0
2006-02-01 09:25:00,2.27396,2.27401,2.27375,2.27375,21600000.0
2006-02-01 09:26:00,2.2736,2.2737,2.27344,2.27353,32400000.0
2006-02-01 09:27:00,2.2736,2.27365,2.27329,2.27365,18800000.0
2006-02-01 09:28:00,2.27364,2.27364,2.27345,2.27355,36600000.0
2006-02-01 09:29:00,2.27341,2.27369,2.27335,2.27369,29500000.0
2006-02-01 09:30:00,2.27359,2.27378,2.2734,2.27344,58700000.0
2006-02-01 09:31:00,2.2734,2.2734,2.27312,2.27312,28100000.0
2006-02-01 09:32:00,2.27308,2.27343,2.27306,2.27311,48500000.0
2006-02-01 09:33:00,2.27323,2.27358,2.27314,2.27345,33900000.0
2006-02-01 09:34:00,2.27373,2.27391,2.27361,2.27377,29300000.0
2006-02-01 09:35:00,2.27397,2.27397,2.27379,2.2739,28300000.0
2006-02-01 09:36:00,2.27406,2.27431,2.27399,2.27422,31700000.0
2006-02-01 09:37:00,2.27427,2.27427,2.27376,2.27386,38900000.0
2006-02-01 09:38:00,2.27398,2.2743,2.27398,2.2743,13800000.0
2006-02-01 09:39:00,2.27406,2.2742,2.27359,2.2742,42700000.0
2006-02-01 09:40:00,2.27422,2.27427,2.27414,2.27427,27000000.0
2006-02-01 09:41:00,2.27443,2.27489,2.27443,2.27489,15000000.0
2006-02-01 09:42:00,2.27474,2.27491,2.27474,2.27491,42800000.0
2006-02-01 09:43:00,2.2749,2.27494,2.27487,2.27487,18700000.0
2006-02-01 09:44:00,2.27487,2.2752,2.27484,2.27504,35500000.0
2006-02-01 09:45:00,2.27491,2.27515,2.27491,2.27504,54300000.0
2006-02-01 09:46:00,2.27506,2.27545,2.27493,2.27545,36500000.0
2006-02-01 09:47:00,2.27536,2.27543,2.27509,2.27531,22400000.0
2006-02-01 09:48:00,2.27539,2.2756,2.27527,2.27549,41300000.0
2006-02-01 09:49:00,2.27554,2.27566,2.27536,2.2755,23100000.0
2006-02-01 09:50:00,2.2756,2.27575,2.27539,2.27539,19800000.0
2006-02-01 09:51:00,2.27549,2.27555,2.27545,2.27551,20800000.0
2006-02-01 09:52:00,2.2758,2.27603,2.27569,2.27569,54200000.0
2006-02-01 09:53:00,2.27553,2.27601,2.27553,2.27572,29500000.0
2006-02-01 09:54:00,2.27589,2.27611,2.27562,2.27562,45800000.0
2006-02-01 09:55:00,2.27544,2.27563,2.27533,2.27543,34900000.0
2006-02-01 09:56:00,2.27539,2.2755,2.27512,2.27523,29000000.0
2006-02-01 09:57:00,2.27512,2.27525,2.275,2.27525,38100000.0
2006-02-01 09:58:00,2.27546,2.2757,2.27546,2.2755,36400000.0
2006-02-01 09:59:00,2.27568,2.27609,2.27545,2.27609,31700000.0
2006-02-01 10:00:00,2.2761,2.27669,2.27605,2.27661,17400000.0
2006-02-01 10:01:00,2.2766,2.2766,2.27602,2.27612,33500000.0
2006-02-01 10:02:00,2.27624,2.27624,2.27582,2.27582,56800001.0
2006-02-01 10:03:00,2.27569,2.27579,2.2754,2.27563,43400000.0
2006-02-01 10:04:00,2.27569,2.27591,2.27553,2.27591,37300000.0
2006-02-01 10:05:00,2.27608,2.2763,2.27608,2.27625,26800000.0
2006-02-01 10:06:00,2.27616,2.27616,2.27587,2.27587,36500000.0
2006-02-01 10:07:00,2.27615,2.2762,2.27597,2.27597,23200000.0
2006-02-01 10:08:00,2.27607,2.27637,2.27607,2.27637,39100000.0
2006-02-01 10:09:00,2.27628,2.27649,2.27627,2.27649,26000000.0
2006-02-01 10:10:00,2.27669,2.2769,2.27669,2.2769,28500000.0
2006-02-01 10:11:00,2.27684,2.27694,2.27676,2.27676,26100000.0
2006-02-01 10:12:00,2.27658,2.27684,2.27658,2.27662,63300001.0
2006-02-01 10:13:00,2.27672,2.27688,2.27671,2.27688,39700000.0
2006-02-01 10:14:00,2.27683,2.277,2.2768,2.2768,40000000.0
2006-02-01 10:15:00,2.27686,2.27691,2.27663,2.27669,32900000.0
2006-02-01 10:16:00,2.27665,2.27682,2.27663,2.27676,54900000.0
2006-02-01 10:17:00,2.2769,2.27712,2.27658,2.2769,67600001.0
2006-02-01 10:18:00,2.2767,2.27715,2.27666,2.27715,38500000.0
2006-02-01 10:19:00,2.27688,2.27691,2.27666,2.27666,41900000.0
2006-02-01 10:20:00,2.27678,2.27699,2.27666,2.27672,32100000.0
2006-02-01 10:21:00,2.27681,2.27694,2.27661,2.27661,33300000.0
2006-02-01 10:22:00,2.27641,2.27654,2.2762,2.27629,52500000.0
2006-02-01 10:23:00,2.27633,2.27636,2.27614,2.27617,47600000.0
2006-02-01 10:24:00,2.27622,2.27626,2.27618,2.27624,49700000.0
2006-02-01 10:25:00,2.27607,2.27634,2.27607,2.27613,37900000.0
2006-02-01 10:26:00,2.27607,2.27619,2.27583,2.27611,53900000.0
2006-02-01 10:27:00,2.27588,2.27601,2.27566,2.27601,40400000.0
2006-02-01 10:28:00,2.27599,2.27607,2.27584,2.27607,56900000.0
2006-02-01 10:29:00,2.27617,2.27632,2.27597,2.27632,29900000.0
2006-02-01 10:30:00,2.2762,2.2762,2.27594,2.27605,64900001.0
2006-02-01 10:31:00,2.27603,2.27623,2.27599,2.27623,44300000.0
2006-02-01 10:32:00,2.27616,2.27627,2.27588,2.27603,42500000.0
2006-02-01 10:33:00,2.27611,2.27613,2.27593,2.27596,45000000.0
2006-02-01 10:34:00,2.27604,2.27617,2.27573,2.27573,34400000.0
2006-02-01 10:35:00,2.27561,2.27573,2.27546,2.27573,33300000.0
2006-02-01 10:36:00,2.27587,2.27593,2.2756,2.2756,26000000.0
2006-02-01 10:37:00,2.27568,2.27585,2.27555,2.27555,42800000.0
2006-02-01 10:38:00,2.27568,2.27576,2.27555,2.27575,22300000.0
2006-02-01 10:39:00,2.27582,2.27626,2.27582,2.27621,22300000.0
2006-02-01 10:40:00,2.27625,2.27643,2.2761,2.2761,28800000.0
2006-02-01 10:41:00,2.2761,2.27624,2.27598,2.27614,56500001.0
2006-02-01 10:42:00,2.27603,2.27613,2.2759,2.27597,33500000.0
2006-02-01 10:43:00,2.27605,2.27635,2.27601,2.2763,25200000.0
2006-02-01 10:44:00,2.27619,2.27649,2.27619,2.27639,61000000.0
2006-02-01 10:45:00,2.27652,2.27694,2.27642,2.27689,26300000.0
2006-02-01 10:46:00,2.27701,2.2773,2.27692,2.27698,33900000.0
2006-02-01 10:47:00,2.27705,2.27738,2.27702,2.27733,47100000.0
2006-02-01 10:48:00,2.27739,2.27745,2.27722,2.27745,34100000.0
2006-02-01 10:49:00,2.27754,2.27757,2.27728,2.27755,39100000.0
2006-02-01 10:50:00,2.27748,2.27768,2.27736,2.27768,25900000.0
2006-02-01 10:51:00,2.27765,2.27808,2.27764,2.27792,22200000.0
2006-02-01 10:52:00,2.27779,2.27785,2.27763,2.27785,32400000.0
2006-02-01 10:53:00,2.27777,2.27787,2.27747,2.27747,30400000.0
2006-02-01 10:54:00,2.27749,2.27778,2.27738,2.27738,25900000.0
2006-02-01 10:55:00,2.27734,2.27752,2.27726,2.27741,74200000.0
2006-02-01 10:56:00,2.27733,2.2775,2.27693,2.27694,26000000.0
2006-02-01 10:57:00,2.27677,2.27703,2.27673,2.27703,50700000.0
2006-02-01 10:58:00,2.27699,2.27712,2.27677,2.27677,34400000.0
2006-02-01 10:59:00,2.27668,2.27718,2.27668,2.277,56000000.0
2006-02-01 11:00:00,2.27691,2.2773,2.27681,2.2772,25400000.0
2006-02-01 11:01:00,2.27754,2.27846,2.27754,2.27846,35300000.0
2006-02-01 11:02:00,2.27832,2.27843,2.27779,2.27797,26600000.0
2006-02-01 11:03:00,2.27784,2.27808,2.27776,2.27792,36600000.0
2006-02-01 11:04:00,2.27797,2.27803,2.27755,2.2776,30200000.0
2006-02-01 11:05:00,2.27767,2.27779,2.27748,2.27762,45700000.0
2006-02-01 11:06:00,2.27789,2.27806,2.27774,2.27803,28100000.0
2006-02-01 11:07:00,2.27792,2.27832,2.27789,2.2781,28600000.0
2006-02-01 11:08:00,2.27799,2.27825,2.27792,2.27792,18400000.0
2006-02-01 11:09:00,2.27796,2.27857,2.27796,2.27851,25400000.0
2006-02-01 11:10:00,2.27852,2.27883,2.27824,2.27824,32200000.0
2006-02-01 11:11:00,2.27835,2.2784,2.2781,2.27826,20400000.0
2006-02-01 11:12:00,2.27807,2.27807,2.27777,2.27777,8800000.0
2006-02-01 11:13:00,2.27766,2.27804,2.27766,2.27799,42500000.0
2006-02-01 11:14:00,2.27806,2.2782,2.27783,2.278,55000000.0
2006-02-01 11:15:00,2.27808,2.27853,2.27808,2.27853,37000000.0
2006-02-01 11:16:00,2.27838,2.27855,2.27836,2.27855,40800000.0
2006-02-01 11:17:00,2.27852,2.27876,2.2784,2.2784,35500000.0
2006-02-01 11:18:00,2.27832,2.27832,2.27813,2.2782,35200000.0
2006-02-01 11:19:00,2.27813,2.2782,2.27801,2.2781,27600000.0
2006-02-01 11:20:00,2.27798,2.27807,2.27782,2.27804,31200000.0
2006-02-01 11:21:00,2.27806,2.27853,2.27806,2.27853,26800000.0
2006-02-01 11:22:00,2.27851,2.27894,2.27842,2.27875,35800000.0
2006-02-01 11:23:00,2.27865,2.27865,2.27828,2.27828,47500000.0
2006-02-01 11:24:00,2.27851,2.27867,2.27833,2.27833,37600000.0
2006-02-01 11:25:00,2.27846,2.27846,2.27793,2.278,39300000.0
2006-02-01 11:26:00,2.27791,2.27796,2.27775,2.27783,27600000.0
2006-02-01 11:27:00,2.27793,2.27826,2.27793,2.27816,43900000.0
2006-02-01 11:28:00,2.27835,2.27837,2.27813,2.2782,38700000.0
2006-02-01 11:29:00,2.27808,2.27825,2.2779,2.2779,42400000.0
2006-02-01 11:30:00,2.27789,2.27857,2.27789,2.27842,39600000.0
2006-02-01 11:31:00,2.27822,2.27835,2.27803,2.27835,60900001.0
2006-02-01 11:32:00,2.27812,2.27855,2.27807,2.27854,31600000.0
2006-02-01 11:33:00,2.2784,2.27862,2.27835,2.27849,41000000.0
2006-02-01 11:34:00,2.27836,2.27871,2.27835,2.27853,42400000.0
2006-02-01 11:35:00,2.27848,2.27862,2.27826,2.27834,26800000.0
2006-02-01 11:36:00,2.27843,2.2786,2.27832,2.2785,41400000.0
2006-02-01 11:37:00,2.27838,2.27866,2.27822,2.27866,22100000.0
2006-02-01 11:38:00,2.27855,2.27876,2.27838,2.27876,47200000.0
2006-02-01 11:39:00,2.27876,2.27876,2.27843,2.27876,28600000.0
2006-02-01 11:40:00,2.27868,2.27881,2.27858,2.27865,44100000.0
2006-02-01 11:41:00,2.27837,2.27855,2.27837,2.27847,28200000.0
2006-02-01 11:42:00,2.27842,2.27875,2.2784,2.27844,40800000.0
2006-02-01 11:43:00,2.27837,2.27848,2.27818,2.27837,40000000.0
2006-02-01 11:44:00,2.27843,2.27847,2.27827,2.27832,33000000.0
2006-02-01 11:45:00,2.27856,2.27869,2.27833,2.27843,25000000.0
2006-02-01 11:46:00,2.2786,2.27865,2.27772,2.27772,33300000.0
2006-02-01 11:47:00,2.27791,2.27791,2.2774,2.2774,23600000.0
2006-02-01 11:48:00,2.27707,2.27753,2.27707,2.27749,21200000.0
2006-02-01 11:49:00,2.2775,2.27823,2.27743,2.27805,25700000.0
2006-02-01 11:50:00,2.27797,2.27822,2.27797,2.27798,16300000.0
2006-02-01 11:51:00,2.27811,2.27821,2.27781,2.27821,19500000.0
2006-02-01 11:52:00,2.27837,2.27837,2.27813,2.27831,28600000.0
2006-02-01 11:53:00,2.27841,2.27866,2.27841,2.27863,46100001.0
2006-02-01 11:54:00,2.27848,2.27867,2.2784,2.27867,47900000.0
2006-02-01 11:55:00,2.2788,2.27887,2.27848,2.27848,41800000.0
2006-02-01 11:56:00,2.27849,2.27875,2.27844,2.27863,42300000.0
2006-02-01 11:57:00,2.2786,2.27878,2.27835,2.27878,31800000.0
2006-02-01 11:58:00,2.27875,2.27882,2.27855,2.27872,33300000.0
2006-02-01 11:59:00,2.27873,2.27881,2.27852,2.27872,34200000.0
2006-02-01 12:00:00,2.27873,2.27873,2.27842,2.27848,27900000.0
2006-02-01 12:01:00,2.27848,2.27858,2.2782,2.27858,46500000.0
2006-02-01 12:02:00,2.27848,2.27866,2.27837,2.27856,22400000.0
2006-02-01 12:03:00,2.27861,2.27878,2.27856,2.27867,19600000.0
2006-02-01 12:04:00,2.27858,2.27873,2.27852,2.27863,29200000.0
2006-02-01 12:05:00,2.27877,2.27877,2.27853,2.27856,49100000.0
2006-02-01 12:06:00,2.27868,2.27873,2.27842,2.27873,24600000.0
2006-02-01 12:07:00,2.27871,2.27884,2.27855,2.27855,53900000.0
2006-02-01 12:08:00,2.27857,2.27866,2.27848,2.2785,17900000.0
2006-02-01 12:09:00,2.27869,2.2788,2.27831,2.27835,33000000.0
2006-02-01 12:10:00,2.27841,2.2786,2.27832,2.27846,36400000.0
2006-02-01 12:11:00,2.27841,2.27841,2.2782,2.2782,25600000.0
2006-02-01 12:12:00,2.27836,2.27859,2.27831,2.27857,43300000.0
2006-02-01 12:13:00,2.27859,2.2787,2.27845,2.27851,29000000.0
2006-02-01 12:14:00,2.27862,2.27867,2.27846,2.2785,52099999.0
2006-02-01 12:15:00,2.27842,2.27851,2.27817,2.27818,46000000.0
2006-02-01 12:16:00,2.278,2.27819,2.278,2.27801,43800000.0
2006-02-01 12:17:00,2.27791,2.27824,2.27779,2.27802,33500000.0
2006-02-01 12:18:00,2.27814,2.27878,2.27814,2.27878,63200000.0
2006-02-01 12:19:00,2.27878,2.27897,2.27869,2.27887,25000000.0
2006-02-01 12:20:00,2.27885,2.27889,2.27864,2.27864,29600000.0
2006-02-01 12:21:00,2.2785,2.2787,2.27836,2.27836,29500000.0
2006-02-01 12:22:00,2.2785,2.27874,2.2785,2.27863,36400000.0
2006-02-01 12:23:00,2.27867,2.27867,2.27839,2.2785,45500000.0
2006-02-01 12:24:00,2.27835,2.27835,2.27816,2.27821,38200000.0
2006-02-01 12:25:00,2.2782,2.2782,2.27764,2.27771,43800000.0
2006-02-01 12:26:00,2.27776,2.27796,2.27763,2.27776,35100000.0
2006-02-01 12:27:00,2.27778,2.27793,2.27772,2.27791,43100000.0
2006-02-01 12:28:00,2.27816,2.27831,2.27792,2.2781,38200000.0
2006-02-01 12:29:00,2.27816,2.27835,2.27798,2.27798,68500000.0
2006-02-01 12:30:00,2.27796,2.27797,2.27775,2.27797,47200000.0
2006-02-01 12:31:00,2.27792,2.27807,2.27792,2.27807,41500000.0
2006-02-01 12:32:00,2.2781,2.2781,2.27789,2.27801,26500000.0
2006-02-01 12:33:00,2.27791,2.27805,2.27785,2.27795,59999999.0
2006-02-01 12:34:00,2.27777,2.27796,2.27767,2.27786,30000000.0
2006-02-01 12:35:00,2.2778,2.27787,2.2776,2.27787,30400000.0
2006-02-01 12:36:00,2.27797,2.27807,2.27786,2.27786,37300000.0
2006-02-01 12:37:00,2.27768,2.27768,2.27732,2.27745,28600000.0
2006-02-01 12:38:00,2.27736,2.27744,2.27734,2.27737,52000000.0
2006-02-01 12:39:00,2.27728,2.27758,2.27724,2.27754,43200000.0
2006-02-01 12:40:00,2.27753,2.27765,2.27741,2.27751,45000000.0
2006-02-01 12:41:00,2.27754,2.27754,2.27729,2.2774,38800000.0
2006-02-01 12:42:00,2.27728,2.27757,2.27728,2.27737,43900000.0
2006-02-01 12:43:00,2.27729,2.27807,2.27729,2.27807,42100000.0
2006-02-01 12:44:00,2.27807,2.27828,2.27799,2.27799,37900000.0
2006-02-01 12:45:00,2.27799,2.27827,2.27786,2.27827,27300000.0
2006-02-01 12:46:00,2.27825,2.27852,2.27777,2.27792,30500000.0
2006-02-01 12:47:00,2.27806,2.27819,2.27777,2.27806,54600001.0
2006-02-01 12:48:00,2.2781,2.27815,2.2779,2.278,57399999.0
2006-02-01 12:49:00,2.27796,2.27817,2.27783,2.27794,50900000.0
2006-02-01 12:50:00,2.27769,2.2781,2.2775,2.2781,49000000.0
2006-02-01 12:51:00,2.2779,2.27863,2.2779,2.27849,33100000.0
2006-02-01 12:52:00,2.27864,2.27881,2.27846,2.2787,48300000.0
2006-02-01 12:53:00,2.27882,2.27898,2.27866,2.27889,41300001.0
2006-02-01 12:54:00,2.27866,2.27902,2.27864,2.27896,41400000.0
2006-02-01 12:55:00,2.27891,2.27891,2.2785,2.27854,32800000.0
2006-02-01 12:56:00,2.27858,2.27872,2.27842,2.27851,38600000.0
2006-02-01 12:57:00,2.27849,2.27849,2.27796,2.27796,21800000.0
2006-02-01 12:58:00,2.27816,2.27828,2.27816,2.2782,10900000.0
2006-02-01 12:59:00,2.2784,2.27864,2.27832,2.2786,68600000.0
2006-02-01 13:00:00,2.27851,2.27866,2.27816,2.27866,43700000.0
2006-02-01 13:01:00,2.27877,2.27898,2.27865,2.27865,55200000.0
2006-02-01 13:02:00,2.27882,2.27895,2.27828,2.27828,41500000.0
2006-02-01 13:03:00,2.27804,2.27804,2.27778,2.27778,45400000.0
2006-02-01 13:04:00,2.27794,2.27824,2.27782,2.27808,32800000.0
2006-02-01 13:05:00,2.27811,2.27858,2.27798,2.27853,29100000.0
2006-02-01 13:06:00,2.27854,2.2791,2.27841,2.27881,47300000.0
2006-02-01 13:07:00,2.27884,2.27889,2.27867,2.27877,42200000.0
2006-02-01 13:08:00,2.27863,2.27863,2.27838,2.27839,16400000.0
2006-02-01 13:09:00,2.27848,2.27857,2.27832,2.2785,28500000.0
2006-02-01 13:10:00,2.2786,2.27875,2.27842,2.27864,30600000.0
2006-02-01 13:11:00,2.27881,2.27884,2.27836,2.27847,33700000.0
2006-02-01 13:12:00,2.27862,2.27889,2.27861,2.27861,32300000.0
2006-02-01 13:13:00,2.27862,2.27918,2.27855,2.27918,48300000.0
2006-02-01 13:14:00,2.2789,2.27906,2.27855,2.27868,32600000.0
2006-02-01 13:15:00,2.27846,2.27926,2.27846,2.27904,57300000.0
2006-02-01 13:16:00,2.27883,2.27902,2.27863,2.27875,33400000.0
2006-02-01 13:17:00,2.27883,2.27883,2.2786,2.2786,21600000.0
2006-02-01 13:18:00,2.27872,2.27892,2.27855,2.27855,39100000.0
2006-02-01 13:19:00,2.27851,2.27881,2.27839,2.27866,47000000.0
2006-02-01 13:20:00,2.27863,2.27903,2.27859,2.2789,37300000.0
2006-02-01 13:21:00,2.279,2.27938,2.27888,2.27922,31100000.0
2006-02-01 13:22:00,2.27906,2.27906,2.27861,2.27877,23000000.0
2006-02-01 13:23:00,2.27876,2.27909,2.27873,2.27881,33400000.0
2006-02-01 13:24:00,2.27891,2.27909,2.27874,2.27895,34400000.0
2006-02-01 13:25:00,2.27905,2.27941,2.27896,2.27929,34100000.0
2006-02-01 13:26:00,2.27928,2.27942,2.2791,2.27931,24200000.0
2006-02-01 13:27:00,2.27907,2.27918,2.27907,2.27918,26700000.0
2006-02-01 13:28:00,2.27917,2.27926,2.27901,2.27901,25800000.0
2006-02-01 13:29:00,2.27917,2.2794,2.27917,2.2794,27000000.0
2006-02-01 13:30:00,2.27962,2.27962,2.27907,2.27926,60200000.0
2006-02-01 13:31:00,2.27945,2.27961,2.2793,2.27941,47600000.0
2006-02-01 13:32:00,2.27951,2.27962,2.27925,2.27925,55300000.0
2006-02-01 13:33:00,2.27947,2.28012,2.27947,2.28012,39400000.0
2006-02-01 13:34:00,2.27999,2.28037,2.27999,2.28037,45400000.0
2006-02-01 13:35:00,2.28058,2.28062,2.28023,2.2804,35800000.0
2006-02-01 13:36:00,2.2805,2.28072,2.28046,2.28072,48600000.0
2006-02-01 13:37:00,2.28049,2.28076,2.28046,2.28065,49000000.0
2006-02-01 13:38:00,2.28096,2.28096,2.28038,2.28043,40500000.0
2006-02-01 13:39:00,2.28034,2.2807,2.28032,2.2805,55500000.0
2006-02-01 13:40:00,2.28049,2.28074,2.28043,2.28047,21500000.0
2006-02-01 13:41:00,2.28047,2.28071,2.28039,2.28071,32200000.0
2006-02-01 13:42:00,2.28084,2.28139,2.28084,2.28139,33900000.0
2006-02-01 13:43:00,2.28123,2.28123,2.28078,2.28078,43399999.0
2006-02-01 13:44:00,2.28074,2.2808,2.28026,2.28026,37000000.0
2006-02-01 13:45:00,2.2802,2.28047,2.28007,2.28047,29800000.0
2006-02-01 13:46:00,2.28063,2.28063,2.28032,2.2805,56500000.0
2006-02-01 13:47:00,2.28055,2.28061,2.28028,2.28042,28900000.0
2006-02-01 13:48:00,2.28058,2.28103,2.28058,2.28096,33400000.0
2006-02-01 13:49:00,2.28108,2.28108,2.28073,2.28073,13200000.0
2006-02-01 13:50:00,2.28077,2.28083,2.28059,2.28063,35300000.0
2006-02-01 13:51:00,2.28046,2.28066,2.28046,2.28055,22600000.0
2006-02-01 13:52:00,2.28075,2.28075,2.28029,2.28029,49500000.0
2006-02-01 13:53:00,2.28007,2.28023,2.28001,2.28015,42200000.0
2006-02-01 13:54:00,2.28005,2.28016,2.27988,2.28007,28300000.0
2006-02-01 13:55:00,2.2802,2.28031,2.28016,2.2803,42900000.0
2006-02-01 13:56:00,2.28011,2.28011,2.27977,2.27987,46300000.0
2006-02-01 13:57:00,2.28003,2.28003,2.27981,2.27996,39700000.0
2006-02-01 13:58:00,2.27977,2.28008,2.27967,2.28008,27400000.0
2006-02-01 13:59:00,2.2799,2.27992,2.27975,2.27989,15600000.0
2006-02-01 14:00:00,2.27988,2.28037,2.27979,2.28034,25200000.0
2006-02-01 14:01:00,2.28024,2.28047,2.28003,2.28003,35000000.0
2006-02-01 14:02:00,2.2798,2.27992,2.27972,2.27973,44100000.0
2006-02-01 14:03:00,2.27981,2.28008,2.2797,2.28005,33200000.0
2006-02-01 14:04:00,2.27987,2.27987,2.27948,2.27979,28800000.0
2006-02-01 14:05:00,2.27981,2.27981,2.27952,2.27961,53800000.0
2006-02-01 14:06:00,2.27964,2.27979,2.27959,2.27965,30000000.0
2006-02-01 14:07:00,2.27955,2.27966,2.27935,2.27935,33900000.0
2006-02-01 14:08:00,2.27942,2.27989,2.27942,2.27967,27500000.0
2006-02-01 14:09:00,2.27979,2.27979,2.27945,2.27945,62799998.0
2006-02-01 14:10:00,2.27944,2.27953,2.27931,2.27938,54700000.0
2006-02-01 14:11:00,2.27942,2.27963,2.27936,2.27938,41500000.0
2006-02-01 14:12:00,2.27963,2.27963,2.27933,2.27936,24800000.0
2006-02-01 14:13:00,2.27942,2.27952,2.27933,2.27933,25700000.0
2006-02-01 14:14:00,2.2794,2.27947,2.27934,2.27947,39100000.0
2006-02-01 14:15:00,2.27932,2.27935,2.27914,2.27933,41900000.0
2006-02-01 14:16:00,2.27927,2.27934,2.27911,2.27925,57900000.0
2006-02-01 14:17:00,2.27923,2.27947,2.27912,2.27912,15300000.0
2006-02-01 14:18:00,2.27912,2.27913,2.27894,2.27913,14100000.0
2006-02-01 14:19:00,2.27909,2.27927,2.27897,2.2791,49300000.0
2006-02-01 14:20:00,2.27927,2.27947,2.27921,2.27947,35900000.0
2006-02-01 14:21:00,2.2794,2.27967,2.2794,2.27963,18200000.0
2006-02-01 14:22:00,2.27981,2.28003,2.27959,2.27975,24200000.0
2006-02-01 14:23:00,2.27974,2.27988,2.27963,2.27988,27700000.0
2006-02-01 14:24:00,2.27987,2.2803,2.27987,2.2803,41900000.0
2006-02-01 14:25:00,2.28035,2.28083,2.28035,2.28083,21400000.0
2006-02-01 14:26:00,2.28078,2.28081,2.28051,2.2806,47200000.0
2006-02-01 14:27:00,2.28048,2.28073,2.28019,2.28073,43100000.0
2006-02-01 14:28:00,2.28071,2.28091,2.28063,2.28066,39200000.0
2006-02-01 14:29:00,2.28081,2.28087,2.28065,2.28075,31700000.0
2006-02-01 14:30:00,2.28084,2.2812,2.28084,2.28092,23200000.0
2006-02-01 14:31:00,2.28102,2.28106,2.28091,2.281,17600000.0
2006-02-01 14:32:00,2.28077,2.28098,2.28066,2.28098,23200000.0
2006-02-01 14:33:00,2.28105,2.28147,2.28085,2.28147,30200000.0
2006-02-01 14:34:00,2.2816,2.2816,2.28134,2.28152,34100000.0
2006-02-01 14:35:00,2.28143,2.28156,2.28142,2.28144,27700000.0
2006-02-01 14:36:00,2.2814,2.2815,2.2813,2.28142,32500000.0
2006-02-01 14:37:00,2.28158,2.28175,2.28139,2.2816,53300000.0
2006-02-01 14:38:00,2.2817,2.28196,2.28162,2.28162,32300000.0
2006-02-01 14:39:00,2.28147,2.28167,2.28143,2.2816,13200000.0
2006-02-01 14:40:00,2.28172,2.28172,2.28147,2.28156,34600000.0
2006-02-01 14:41:00,2.28135,2.28178,2.28135,2.28152,25900000.0
2006-02-01 14:42:00,2.28168,2.28202,2.28168,2.28177,55500000.0
2006-02-01 14:43:00,2.28176,2.28207,2.28143,2.28207,32300000.0
2006-02-01 14:44:00,2.28198,2.28224,2.28198,2.28213,29600000.0
2006-02-01 14:45:00,2.28204,2.28204,2.28189,2.28191,59500001.0
2006-02-01 14:46:00,2.28209,2.28234,2.28209,2.28224,34300000.0
2006-02-01 14:47:00,2.28251,2.28263,2.28216,2.28218,16300000.0
2006-02-01 14:48:00,2.28217,2.28219,2.28193,2.28193,29300000.0
2006-02-01 14:49:00,2.282,2.28212,2.28186,2.28186,30800000.0
2006-02-01 14:50:00,2.28177,2.28198,2.28153,2.28159,29500000.0
2006-02-01 14:51:00,2.28134,2.28134,2.28083,2.28083,32700000.0
2006-02-01 14:52:00,2.281,2.28108,2.28082,2.28085,33800000.0
2006-02-01 14:53:00,2.28079,2.28097,2.28065,2.28097,40000000.0
2006-02-01 14:54:00,2.28076,2.28086,2.28055,2.28055,46500000.0
2006-02-01 14:55:00,2.28041,2.28066,2.28036,2.28066,50400000.0
2006-02-01 14:56:00,2.28077,2.28085,2.2806,2.28083,40600000.0
2006-02-01 14:57:00,2.28078,2.28096,2.28072,2.28085,28300000.0
2006-02-01 14:58:00,2.28098,2.28107,2.28086,2.28097,48099999.0
2006-02-01 14:59:00,2.28097,2.28099,2.28082,2.28084,37400000.0
2006-02-01 15:00:00,2.28088,2.28096,2.28073,2.28092,46900000.0
2006-02-01 15:01:00,2.28095,2.28127,2.28095,2.28105,34500000.0
2006-02-01 15:02:00,2.28122,2.28129,2.28103,2.28121,37000000.0
2006-02-01 15:03:00,2.28129,2.28131,2.28111,2.28125,25600000.0
2006-02-01 15:04:00,2.28124,2.28168,2.28124,2.28168,47100000.0
2006-02-01 15:05:00,2.28174,2.28202,2.28139,2.28202,31800000.0
2006-02-01 15:06:00,2.28207,2.28232,2.28177,2.28212,38600000.0
2006-02-01 15:07:00,2.28217,2.28225,2.28138,2.28138,19900000.0
2006-02-01 15:08:00,2.28139,2.28155,2.28128,2.28155,28000000.0
2006-02-01 15:09:00,2.28171,2.28171,2.28145,2.28153,33900000.0
2006-02-01 15:10:00,2.28156,2.28165,2.28135,2.28154,39200000.0
2006-02-01 15:11:00,2.28161,2.28211,2.28161,2.28211,36800000.0
2006-02-01 15:12:00,2.28213,2.28226,2.282,2.28218,21000000.0
2006-02-01 15:13:00,2.28252,2.28252,2.28221,2.28229,15900000.0
2006-02-01 15:14:00,2.28259,2.28268,2.28237,2.28263,28600000.0
2006-02-01 15:15:00,2.28291,2.28291,2.28258,2.28265,28900000.0
2006-02-01 15:16:00,2.2828,2.28307,2.2828,2.28292,40500000.0
2006-02-01 15:17:00,2.28317,2.28338,2.283,2.28329,49000000.0
2006-02-01 15:18:00,2.28347,2.28386,2.28347,2.28386,21300000.0
2006-02-01 15:19:00,2.28378,2.28407,2.28378,2.28387,55700000.0
2006-02-01 15:20:00,2.28392,2.28407,2.28348,2.28348,28600000.0
2006-02-01 15:21:00,2.28348,2.28355,2.28324,2.2834,76300000.0
2006-02-01 15:22:00,2.28327,2.28372,2.28327,2.28334,41200000.0
2006-02-01 15:23:00,2.28293,2.28303,2.28261,2.28261,37700000.0
2006-02-01 15:24:00,2.28271,2.28309,2.28271,2.28293,28400000.0
2006-02-01 15:25:00,2.28296,2.28298,2.28263,2.28263,31800000.0
2006-02-01 15:26:00,2.28248,2.28271,2.28244,2.28248,27800000.0
2006-02-01 15:27:00,2.28233,2.28247,2.28217,2.28232,35300000.0
2006-02-01 15:28:00,2.28224,2.28249,2.28224,2.28235,69100000.0
2006-02-01 15:29:00,2.28239,2.28239,2.28216,2.28221,50200000.0
2006-02-01 15:30:00,2.28203,2.28203,2.28117,2.28117,44800000.0
2006-02-01 15:31:00,2.28096,2.28096,2.28073,2.28087,34000000.0
2006-02-01 15:32:00,2.28092,2.28131,2.28085,2.28102,39600000.0
2006-02-01 15:33:00,2.28081,2.28133,2.28081,2.28108,43700000.0
2006-02-01 15:34:00,2.28118,2.28144,2.28118,2.28118,14100000.0
2006-02-01 15:35:00,2.28114,2.28148,2.28108,2.28148,54600000.0
2006-02-01 15:36:00,2.28161,2.28171,2.28144,2.28158,49600000.0
2006-02-01 15:37:00,2.28176,2.28197,2.28169,2.2819,25900000.0
2006-02-01 15:38:00,2.28208,2.28221,2.28193,2.28211,35000000.0
2006-02-01 15:39:00,2.28234,2.28234,2.28184,2.28193,42000000.0
2006-02-01 15:40:00,2.28202,2.28202,2.28176,2.28176,27800000.0
2006-02-01 15:41:00,2.2818,2.28186,2.28166,2.28185,39900000.0
2006-02-01 15:42:00,2.28187,2.2819,2.28164,2.2817,26700000.0
2006-02-01 15:43:00,2.28178,2.28202,2.28157,2.28173,30200000.0
2006-02-01 15:44:00,2.28151,2.28162,2.28137,2.28137,48900000.0
2006-02-01 15:45:00,2.28146,2.28164,2.28139,2.28163,42800000.0
2006-02-01 15:46:00,2.28178,2.28218,2.28178,2.28197,26800000.0
2006-02-01 15:47:00,2.2819,2.28211,2.28188,2.28188,23100000.0
2006-02-01 15:48:00,2.28213,2.28228,2.28212,2.28222,40500000.0
2006-02-01 15:49:00,2.28246,2.28324,2.28246,2.28296,63500000.0
2006-02-01 15:50:00,2.28281,2.28288,2.28262,2.28262,53100000.0
2006-02-01 15:51:00,2.28258,2.28275,2.2825,2.28258,26200000.0
2006-02-01 15:52:00,2.28256,2.28256,2.28201,2.28218,34000000.0
2006-02-01 15:53:00,2.28211,2.28245,2.28211,2.2824,32300000.0
2006-02-01 15:54:00,2.28247,2.28258,2.28231,2.28231,34600000.0
2006-02-01 15:55:00,2.28238,2.28244,2.28225,2.28226,41500001.0
2006-02-01 15:56:00,2.28221,2.28245,2.28221,2.28225,48300000.0
2006-02-01 15:57:00,2.28232,2.28257,2.28225,2.28247,70700000.0
2006-02-01 15:58:00,2.2826,2.2826,2.28224,2.28224,34100000.0
2006-02-01 15:59:00,2.28217,2.28217,2.28191,2.28197,27400000.0
2006-02-01 16:00:00,2.28204,2.28218,2.28192,2.28196,30600000.0
2006-02-01 16:01:00,2.28188,2.28204,2.28183,2.28204,23400000.0
2006-02-01 16:02:00,2.28204,2.2823,2.28193,2.28203,42400000.0
2006-02-01 16:03:00,2.28204,2.28213,2.28188,2.28188,26000000.0
2006-02-01 16:04:00,2.28205,2.28217,2.28189,2.28205,41700000.0
2006-02-01 16:05:00,2.28214,2.28235,2.28204,2.28225,25600000.0
2006-02-01 16:06:00,2.28248,2.28248,2.28225,2.28246,48700000.0
2006-02-01 16:07:00,2.28253,2.28257,2.28222,2.28229,27400000.0
2006-02-01 16:08:00,2.28231,2.28256,2.28231,2.28236,31500000.0
2006-02-01 16:09:00,2.28233,2.28274,2.28233,2.2827,36000000.0
2006-02-01 16:10:00,2.28257,2.28257,2.28232,2.28247,37200000.0
2006-02-01 16:11:00,2.28271,2.28298,2.28271,2.28298,37100000.0
2006-02-01 16:12:00,2.2827,2.28293,2.28238,2.28242,54100000.0
2006-02-01 16:13:00,2.28253,2.28278,2.28253,2.2827,28300000.0
2006-02-01 16:14:00,2.2829,2.28306,2.28289,2.28289,43700000.0
2006-02-01 16:15:00,2.2831,2.2831,2.28281,2.28281,40199999.0
2006-02-01 16:16:00,2.28299,2.28301,2.28279,2.28291,33000000.0
2006-02-01 16:17:00,2.28294,2.28338,2.28292,2.28338,23500000.0
2006-02-01 16:18:00,2.28318,2.28318,2.28278,2.28288,20000000.0
2006-02-01 16:19:00,2.28285,2.28303,2.28271,2.2829,33900000.0
2006-02-01 16:20:00,2.28297,2.28297,2.28233,2.2824,35700000.0
2006-02-01 16:21:00,2.28255,2.28277,2.28245,2.28249,24200000.0
2006-02-01 16:22:00,2.28254,2.28269,2.28236,2.28257,48500000.0
2006-02-01 16:23:00,2.28235,2.28256,2.28221,2.28231,32100000.0
2006-02-01 16:24:00,2.2822,2.2824,2.28194,2.28201,49599999.0
2006-02-01 16:25:00,2.28197,2.28224,2.28186,2.28213,50100000.0
2006-02-01 16:26:00,2.28214,2.28222,2.28195,2.28208,41300000.0
2006-02-01 16:27:00,2.28212,2.2823,2.28203,2.28217,51699999.0
2006-02-01 16:28:00,2.28225,2.28245,2.28218,2.28245,43000000.0
2006-02-01 16:29:00,2.28231,2.28264,2.28231,2.28264,21300000.0
2006-02-01 16:30:00,2.28247,2.28263,2.28236,2.28236,51600000.0
2006-02-01 16:31:00,2.28237,2.28288,2.28237,2.28269,48100000.0
2006-02-01 16:32:00,2.28294,2.28321,2.28294,2.28317,24000000.0
2006-02-01 16:33:00,2.28323,2.28366,2.28323,2.28366,36200001.0
2006-02-01 16:34:00,2.28347,2.28347,2.28333,2.28333,61399999.0
2006-02-01 16:35:00,2.28332,2.28351,2.28322,2.28345,34000000.0
2006-02-01 16:36:00,2.28328,2.28345,2.28319,2.28345,12400000.0
2006-02-01 16:37:00,2.28359,2.28359,2.28324,2.28324,21300000.0
2006-02-01 16:38:00,2.28325,2.28346,2.28322,2.28337,46200000.0
2006-02-01 16:39:00,2.28349,2.28362,2.28346,2.28358,39500000.0
2006-02-01 16:40:00,2.28371,2.28382,2.28354,2.28371,46700000.0
2006-02-01 16:41:00,2.28349,2.28365,2.28325,2.28325,55100000.0
2006-02-01 16:42:00,2.28323,2.28328,2.28291,2.28291,40900001.0
2006-02-01 16:43:00,2.28292,2.28295,2.28267,2.28267,48200000.0
2006-02-01 16:44:00,2.28246,2.28269,2.28246,2.28252,48100000.0
2006-02-01 16:45:00,2.28248,2.2825,2.28228,2.2825,39000000.0
2006-02-01 16:46:00,2.28258,2.2828,2.28239,2.2828,30200000.0
2006-02-01 16:47:00,2.28296,2.283,2.28287,2.28298,44500000.0
2006-02-01 16:48:00,2.28288,2.28301,2.28266,2.28266,18000000.0
2006-02-01 16:49:00,2.28256,2.28275,2.2825,2.28272,20200000.0
2006-02-01 16:50:00,2.2827,2.28334,2.28266,2.28334,46800000.0
2006-02-01 16:51:00,2.28332,2.28341,2.28301,2.28312,28000000.0
2006-02-01 16:52:00,2.28307,2.28311,2.2829,2.28303,33200000.0
2006-02-01 16:53:00,2.28286,2.28328,2.2828,2.28322,47700000.0
2006-02-01 16:54:00,2.28324,2.28341,2.28308,2.28313,37600000.0
2006-02-01 16:55:00,2.28311,2.28349,2.28311,2.28332,25400000.0
2006-02-01 16:56:00,2.28342,2.28359,2.2833,2.28343,35700000.0
2006-02-01 16:57:00,2.28346,2.28347,2.28295,2.28327,43100000.0
2006-02-01 16:58:00,2.28332,2.28332,2.2829,2.2829,45900000.0
2006-02-01 16:59:00,2.28301,2.28325,2.28301,2.2832,27200000.0
2006-02-01 17:00:00,2.28318,2.28337,2.28259,2.28259,37200000.0
2006-02-01 17:01:00,2.28288,2.2831,2.28263,2.28294,41600000.0
2006-02-01 17:02:00,2.283,2.28321,2.28278,2.28288,43100000.0
2006-02-01 17:03:00,2.28298,2.28316,2.28275,2.2829,18300000.0
2006-02-01 17:04:00,2.28278,2.28278,2.28268,2.28277,21500000.0
2006-02-01 17:05:00,2.28286,2.28302,2.28261,2.28284,38200000.0
2006-02-01 17:06:00,2.2827,2.28276,2.28247,2.28269,36300000.0
2006-02-01 17:07:00,2.28246,2.28246,2.28099,2.28124,46700000.0
2006-02-01 17:08:00,2.28109,2.28123,2.28078,2.28078,41699999.0
2006-02-01 17:09:00,2.28058,2.28091,2.28043,2.28091,32800000.0
2006-02-01 17:10:00,2.28091,2.28101,2.28062,2.28084,32800000.0
2006-02-01 17:11:00,2.28074,2.28085,2.28056,2.28074,39500000.0
2006-02-01 17:12:00,2.28087,2.28149,2.28087,2.28149,44000000.0
2006-02-01 17:13:00,2.28141,2.28141,2.28093,2.28099,30200000.0
2006-02-01 17:14:00,2.28083,2.28098,2.28075,2.28098,28300000.0
2006-02-01 17:15:00,2.28102,2.2812,2.28082,2.28112,26400000.0
2006-02-01 17:16:00,2.28113,2.28146,2.281,2.28126,34100000.0
2006-02-01 17:17:00,2.28135,2.28137,2.28109,2.28116,40300000.0
2006-02-01 17:18:00,2.28107,2.28128,2.28103,2.28107,51600000.0
2006-02-01 17:19:00,2.28114,2.28114,2.28085,2.281,33600000.0
2006-02-01 17:20:00,2.28113,2.28121,2.28084,2.28084,40600000.0
2006-02-01 17:21:00,2.28091,2.28102,2.28054,2.28054,45800000.0
2006-02-01 17:22:00,2.28043,2.28061,2.28022,2.28061,61000000.0
2006-02-01 17:23:00,2.28085,2.28121,2.28085,2.28118,35800000.0
2006-02-01 17:24:00,2.28107,2.28157,2.28107,2.28157,35900000.0
2006-02-01 17:25:00,2.28157,2.28174,2.28137,2.28137,26000000.0
2006-02-01 17:26:00,2.28135,2.28171,2.28126,2.2816,25800000.0
2006-02-01 17:27:00,2.28157,2.28157,2.28129,2.28145,29300000.0
2006-02-01 17:28:00,2.28177,2.28177,2.28143,2.28155,35100000.0
2006-02-01 17:29:00,2.28166,2.28193,2.28156,2.28168,33200000.0
2006-02-01 17:30:00,2.28159,2.28177,2.28146,2.28146,36700000.0
2006-02-01 17:31:00,2.28155,2.28155,2.28116,2.28116,23600000.0
2006-02-01 17:32:00,2.28125,2.28133,2.2808,2.2808,37700000.0
2006-02-01 17:33:00,2.28067,2.28083,2.28054,2.28073,36800000.0
2006-02-01 17:34:00,2.28063,2.28073,2.28057,2.28064,21900000.0
2006-02-01 17:35:00,2.28075,2.28078,2.2806,2.2806,30000000.0
2006-02-01 17:36:00,2.28049,2.28076,2.28044,2.28054,53400000.0
2006-02-01 17:37:00,2.28055,2.28078,2.28055,2.28078,13900000.0
2006-02-01 17:38:00,2.28095,2.28121,2.28095,2.28117,48600000.0
2006-02-01 17:39:00,2.28125,2.28138,2.28113,2.28113,48000000.0
2006-02-01 17:40:00,2.28133,2.28161,2.28133,2.28151,21400000.0
2006-02-01 17:41:00,2.28141,2.28141,2.2812,2.28123,20800000.0
2006-02-01 17:42:00,2.28125,2.28144,2.28107,2.28107,22700000.0
2006-02-01 17:43:00,2.28107,2.28125,2.28107,2.28122,40300000.0
2006-02-01 17:44:00,2.28124,2.28152,2.28124,2.28136,47100000.0
2006-02-01 17:45:00,2.28136,2.28175,2.28136,2.28175,61600000.0
2006-02-01 17:46:00,2.28186,2.28217,2.28179,2.28208,47200000.0
2006-02-01 17:47:00,2.28208,2.28251,2.28185,2.28251,28500000.0
2006-02-01 17:48:00,2.28243,2.28291,2.28243,2.28258,68400001.0
2006-02-01 17:49:00,2.28281,2.28367,2.28273,2.28352,46500000.0
2006-02-01 17:50:00,2.28359,2.28394,2.28359,2.28374,43600000.0
2006-02-01 17:51:00,2.28371,2.28381,2.28368,2.28373,22400000.0
2006-02-01 17:52:00,2.28363,2.28388,2.2835,2.28388,17800000.0
2006-02-01 17:53:00,2.28389,2.28405,2.28367,2.28368,27300000.0
2006-02-01 17:54:00,2.28367,2.28408,2.28367,2.28408,12600000.0
2006-02-01 17:55:00,2.28431,2.28464,2.28431,2.28448,26900000.0
2006-02-01 17:56:00,2.28457,2.28457,2.28407,2.28407,17700000.0
2006-02-01 17:57:00,2.28403,2.28412,2.28388,2.28388,36400000.0
2006-02-01 17:58:00,2.28408,2.28415,2.28406,2.28406,33300000.0
2006-02-01 17:59:00,2.28405,2.28488,2.28405,2.28436,22600000.0
2006-02-01 18:00:00,2.28428,2.28459,2.28428,2.28437,34500000.0
2006-02-01 18:01:00,2.28443,2.28485,2.28439,2.28454,307300000.0
2006-02-01 18:02:00,2.28473,2.28514,2.28471,2.28493,346499999.0
2006-02-01 18:03:00,2.28485,2.28501,2.28444,2.28448,429700000.0
2006-02-01 18:04:00,2.28436,2.28459,2.2838,2.28401,290500000.0
2006-02-01 18:05:00,2.28395,2.28417,2.28353,2.28389,212200000.0
2006-02-01 18:06:00,2.28376,2.28403,2.28364,2.28385,391800000.0
2006-02-01 18:07:00,2.28385,2.28423,2.28384,2.2842,401900000.0
2006-02-01 18:08:00,2.28403,2.28438,2.28385,2.2841,370299999.0
2006-02-01 18:09:00,2.28399,2.28424,2.28382,2.28402,290300000.0
2006-02-01 18:10:00,2.28408,2.28431,2.2839,2.28431,324399999.0
2006-02-01 18:11:00,2.28435,2.28469,2.2841,2.28447,199300000.0
2006-02-01 18:12:00,2.2844,2.28465,2.28427,2.28433,166200000.0
2006-02-01 18:13:00,2.2842,2.28489,2.2842,2.28489,144500000.0
2006-02-01 18:14:00,2.28508,2.28526,2.28457,2.28473,272300000.0
2006-02-01 18:15:00,2.28446,2.28448,2.28399,2.28415,322900001.0
2006-02-01 18:16:00,2.28435,2.28453,2.28407,2.28441,365299999.0
2006-02-01 18:17:00,2.28423,2.28423,2.28377,2.28394,191100000.0
2006-02-01 18:18:00,2.28411,2.28499,2.28411,2.28467,147800000.0
2006-02-01 18:19:00,2.28484,2.28523,2.28475,2.28499,255400000.0
2006-02-01 18:20:00,2.285,2.28568,2.28487,2.28518,166500000.0
2006-02-01 18:21:00,2.28545,2.28586,2.28545,2.28582,248000000.0
2006-02-01 18:22:00,2.28599,2.28624,2.28584,2.28621,274199999.0
2006-02-01 18:23:00,2.28615,2.28656,2.28615,2.28635,350900000.0
2006-02-01 18:24:00,2.28632,2.28632,2.28605,2.28618,272500000.0
2006-02-01 18:25:00,2.28603,2.28611,2.28539,2.28562,317700000.0
2006-02-01 18:26:00,2.28566,2.28606,2.28559,2.28591,343700000.0
2006-02-01 18:27:00,2.28593,2.2862,2.28584,2.28591,328100000.0
2006-02-01 18:28:00,2.28593,2.28625,2.28591,2.28606,217200001.0
2006-02-01 18:29:00,2.28598,2.28621,2.28581,2.28581,220600000.0
2006-02-01 18:30:00,2.28571,2.28576,2.28546,2.28547,310300000.0
2006-02-01 18:31:00,2.28552,2.28567,2.28535,2.28543,201500000.0
2006-02-01 18:32:00,2.28566,2.28572,2.2854,2.28572,129900000.0
2006-02-01 18:33:00,2.28591,2.28633,2.28591,2.28633,302699999.0
2006-02-01 18:34:00,2.28647,2.28662,2.28618,2.28636,415499999.0
2006-02-01 18:35:00,2.28628,2.28641,2.28592,2.28634,156899999.0
2006-02-01 18:36:00,2.28627,2.28629,2.28554,2.28565,96000000.0
2006-02-01 18:37:00,2.28545,2.28545,2.28519,2.28525,60800000.0
2006-02-01 18:38:00,2.28522,2.28522,2.2849,2.2849,81600000.0
2006-02-01 18:39:00,2.28479,2.28489,2.28439,2.28443,129700000.0
2006-02-01 18:40:00,2.28439,2.28439,2.28392,2.28437,232200000.0
2006-02-01 18:41:00,2.28444,2.28461,2.28432,2.28435,184200000.0
2006-02-01 18:42:00,2.28435,2.28441,2.28394,2.28441,108800000.0
2006-02-01 18:43:00,2.28446,2.28452,2.28435,2.28452,71800000.0
2006-02-01 18:44:00,2.28453,2.28453,2.28389,2.2842,155700000.0
2006-02-01 18:45:00,2.28427,2.28433,2.28401,2.28401,84300000.0
2006-02-01 18:46:00,2.28397,2.28405,2.28371,2.28371,38100000.0
2006-02-01 18:47:00,2.28362,2.28386,2.28353,2.28364,39500000.0
2006-02-01 18:48:00,2.28343,2.28351,2.28308,2.28309,122600000.0
2006-02-01 18:49:00,2.28333,2.28355,2.28333,2.28355,25000000.0
2006-02-01 18:50:00,2.28348,2.2836,2.28332,2.28335,38300000.0
2006-02-01 18:51:00,2.28353,2.28382,2.2834,2.2834,151900000.0
2006-02-01 18:52:00,2.28319,2.28342,2.28264,2.28264,185300002.0
2006-02-01 18:53:00,2.28264,2.28323,2.28264,2.28307,140900000.0
2006-02-01 18:54:00,2.28302,2.28319,2.28295,2.28299,125800000.0
2006-02-01 18:55:00,2.28294,2.28318,2.28259,2.28309,181200000.0
2006-02-01 18:56:00,2.28323,2.28328,2.28258,2.28258,28000000.0
2006-02-01 18:57:00,2.28254,2.28279,2.28248,2.28258,58800000.0
2006-02-01 18:58:00,2.28262,2.28263,2.28226,2.28243,232100000.0
2006-02-01 18:59:00,2.28244,2.2826,2.28228,2.28243,211200001.0
2006-02-01 19:00:00,2.28242,2.28275,2.28215,2.28275,82600000.0
2006-02-01 19:01:00,2.28279,2.28313,2.28263,2.28301,43600000.0
2006-02-01 19:02:00,2.28325,2.284,2.2832,2.28399,152100000.0
2006-02-01 19:03:00,2.28407,2.28465,2.28399,2.28456,78500000.0
2006-02-01 19:04:00,2.28466,2.28489,2.28435,2.28435,46700000.0
2006-02-01 19:05:00,2.28418,2.28434,2.2841,2.28414,55000000.0
2006-02-01 19:06:00,2.28408,2.28432,2.28396,2.28416,227300000.0
2006-02-01 19:07:00,2.28418,2.28455,2.28418,2.28429,141799999.0
2006-02-01 19:08:00,2.28464,2.28509,2.28461,2.28504,215200000.0
2006-02-01 19:09:00,2.285,2.2852,2.28477,2.28483,124800000.0
2006-02-01 19:10:00,2.28485,2.28532,2.28461,2.28486,124600000.0
2006-02-01 19:11:00,2.28467,2.28467,2.28422,2.28422,41400000.0
2006-02-01 19:12:00,2.28418,2.28445,2.28418,2.28445,33600000.0
2006-02-01 19:13:00,2.28443,2.28454,2.28412,2.28441,128100000.0
2006-02-01 19:14:00,2.28447,2.28456,2.28422,2.28443,102200000.0
2006-02-01 19:15:00,2.28442,2.2848,2.2844,2.28472,134400000.0
2006-02-01 19:16:00,2.28472,2.28472,2.28432,2.28436,44800000.0
2006-02-01 19:17:00,2.28442,2.28464,2.28434,2.28445,70300000.0
2006-02-01 19:18:00,2.2844,2.28448,2.28422,2.28448,112799999.0
2006-02-01 19:19:00,2.28452,2.28479,2.28452,2.28465,94300000.0
2006-02-01 19:20:00,2.28473,2.28473,2.28449,2.28452,140700000.0
2006-02-01 19:21:00,2.28443,2.2846,2.28431,2.2846,128700000.0
2006-02-01 19:22:00,2.28467,2.28486,2.28458,2.2847,57200000.0
2006-02-01 19:23:00,2.28458,2.28472,2.2844,2.28452,149500000.0
2006-02-01 19:24:00,2.28468,2.28481,2.28461,2.28481,66000000.0
2006-02-01 19:25:00,2.28484,2.28493,2.28478,2.2849,69800000.0
2006-02-01 19:26:00,2.28495,2.2852,2.28487,2.28512,152000000.0
2006-02-01 19:27:00,2.2852,2.28529,2.28495,2.28502,118700000.0
2006-02-01 19:28:00,2.285,2.28517,2.2849,2.28502,72200000.0
2006-02-01 19:29:00,2.28499,2.28499,2.28468,2.28476,100900000.0
2006-02-01 19:30:00,2.28474,2.28519,2.28474,2.28519,173500000.0
2006-02-01 19:31:00,2.28515,2.28555,2.28515,2.28551,75700000.0
2006-02-01 19:32:00,2.28555,2.28614,2.28555,2.28586,143700000.0
2006-02-01 19:33:00,2.28592,2.28721,2.28592,2.28721,66900000.0
2006-02-01 19:34:00,2.28727,2.28727,2.28659,2.28672,144300000.0
2006-02-01 19:35:00,2.28679,2.28748,2.28675,2.28691,118500000.0
2006-02-01 19:36:00,2.28688,2.28708,2.28674,2.28701,108000000.0
2006-02-01 19:37:00,2.28706,2.28713,2.28682,2.28688,39000000.0
2006-02-01 19:38:00,2.28672,2.28708,2.28672,2.28688,25900000.0
2006-02-01 19:39:00,2.28661,2.28661,2.286,2.286,74700000.0
2006-02-01 19:40:00,2.28583,2.28593,2.28539,2.28578,117500000.0
2006-02-01 19:41:00,2.28578,2.28593,2.28554,2.28566,103400000.0
2006-02-01 19:42:00,2.28574,2.28606,2.28554,2.28582,76600000.0
2006-02-01 19:43:00,2.28587,2.28609,2.28579,2.28579,38700000.0
2006-02-01 19:44:00,2.28585,2.28617,2.28585,2.286,69900000.0
2006-02-01 19:45:00,2.28588,2.28595,2.28558,2.28595,58000000.0
2006-02-01 19:46:00,2.28613,2.28613,2.28569,2.28569,76700000.0
2006-02-01 19:47:00,2.28579,2.28616,2.28579,2.28616,27800000.0
2006-02-01 19:48:00,2.28614,2.28643,2.28611,2.28612,98200000.0
2006-02-01 19:49:00,2.28609,2.28609,2.28575,2.28581,82200000.0
2006-02-01 19:50:00,2.28584,2.28613,2.28583,2.28583,59100000.0
2006-02-01 19:51:00,2.2859,2.28627,2.28582,2.28585,102100000.0
2006-02-01 19:52:00,2.28578,2.28601,2.28568,2.28579,95799999.0
2006-02-01 19:53:00,2.28575,2.28581,2.28571,2.28571,22800000.0
2006-02-01 19:54:00,2.28552,2.28552,2.28514,2.28541,64900000.0
2006-02-01 19:55:00,2.28534,2.2854,2.2852,2.28534,32600000.0
2006-02-01 19:56:00,2.28547,2.28564,2.2853,2.2853,101400000.0
2006-02-01 19:57:00,2.28528,2.28578,2.28527,2.28557,109200000.0
2006-02-01 19:58:00,2.28554,2.28577,2.28553,2.28563,111600000.0
2006-02-01 19:59:00,2.2856,2.2856,2.28521,2.28523,118900000.0
2006-02-01 20:00:00,2.28515,2.28556,2.28494,2.28535,58500000.0
2006-02-01 20:01:00,2.28533,2.28572,2.28533,2.28552,85600000.0
2006-02-01 20:02:00,2.28558,2.28601,2.28558,2.28601,51100000.0
2006-02-01 20:03:00,2.28612,2.28619,2.28587,2.28587,19100000.0
2006-02-01 20:04:00,2.28583,2.28614,2.28583,2.28608,38100000.0
2006-02-01 20:05:00,2.28601,2.28621,2.28597,2.28603,28900000.0
2006-02-01 20:06:00,2.28589,2.28613,2.28576,2.28576,57900000.0
2006-02-01 20:07:00,2.28597,2.28636,2.28597,2.2863,61200000.0
2006-02-01 20:08:00,2.28635,2.2866,2.28614,2.28631,63100000.0
2006-02-01 20:09:00,2.28635,2.28647,2.28622,2.28647,24500000.0
2006-02-01 20:10:00,2.28679,2.28686,2.28663,2.28684,27900000.0
2006-02-01 20:11:00,2.28681,2.28686,2.28646,2.28646,51000000.0
2006-02-01 20:12:00,2.28648,2.28683,2.28648,2.28655,176100000.0
2006-02-01 20:13:00,2.2864,2.28643,2.28602,2.28602,188399999.0
2006-02-01 20:14:00,2.28591,2.28603,2.28564,2.2858,85200000.0
2006-02-01 20:15:00,2.2859,2.28621,2.28582,2.28598,199700000.0
2006-02-01 20:16:00,2.28599,2.28629,2.28597,2.28629,130300000.0
2006-02-01 20:17:00,2.28627,2.28627,2.28614,2.28618,32200000.0
2006-02-01 20:18:00,2.28627,2.28642,2.28598,2.28598,77000000.0
2006-02-01 20:19:00,2.28597,2.28634,2.28596,2.28624,152700000.0
2006-02-01 20:20:00,2.28625,2.2864,2.28608,2.28618,220100001.0
2006-02-01 20:21:00,2.28613,2.28625,2.28577,2.28577,103100000.0
2006-02-01 20:22:00,2.28574,2.28594,2.28574,2.28586,91600000.0
2006-02-01 20:23:00,2.28594,2.28615,2.28594,2.28603,179099999.0
2006-02-01 20:24:00,2.28595,2.28598,2.28587,2.28588,32400000.0
2006-02-01 20:25:00,2.28583,2.28587,2.28572,2.28583,209400000.0
2006-02-01 20:26:00,2.28597,2.2864,2.28595,2.28638,142200000.0
2006-02-01 20:27:00,2.28642,2.28655,2.28625,2.28644,103400000.0
2006-02-01 20:28:00,2.28635,2.28642,2.28612,2.28614,255800001.0
2006-02-01 20:29:00,2.28622,2.28636,2.28588,2.28595,150199999.0
2006-02-01 20:30:00,2.28593,2.28626,2.28578,2.2861,410900000.0
2006-02-01 20:31:00,2.28602,2.28633,2.28598,2.28617,164100000.0
2006-02-01 20:32:00,2.28628,2.28637,2.28598,2.2862,345900000.0
2006-02-01 20:33:00,2.2861,2.28627,2.28597,2.28627,73800000.0
2006-02-01 20:34:00,2.28635,2.28654,2.28633,2.28653,69100000.0
2006-02-01 20:35:00,2.28661,2.28666,2.28617,2.28617,35900000.0
2006-02-01 20:36:00,2.28609,2.28616,2.28598,2.28612,68200000.0
2006-02-01 20:37:00,2.28603,2.28627,2.28601,2.28613,103500000.0
2006-02-01 20:38:00,2.28616,2.28632,2.28606,2.28618,171600000.0
2006-02-01 20:39:00,2.28617,2.28621,2.28607,2.28607,122800000.0
2006-02-01 20:40:00,2.28607,2.28607,2.28582,2.28585,165900000.0
2006-02-01 20:41:00,2.2859,2.28611,2.28578,2.28586,115800000.0
2006-02-01 20:42:00,2.28586,2.28594,2.2857,2.2857,75100000.0
2006-02-01 20:43:00,2.28581,2.28606,2.28581,2.28597,107700000.0
2006-02-01 20:44:00,2.28605,2.2862,2.28587,2.28605,198100000.0
2006-02-01 20:45:00,2.286,2.28601,2.28582,2.28592,62700000.0
2006-02-01 20:46:00,2.2859,2.28601,2.28577,2.28577,39000001.0
2006-02-01 20:47:00,2.28571,2.28585,2.28554,2.28554,154200000.0
2006-02-01 20:48:00,2.28552,2.28585,2.28552,2.28557,236100000.0
2006-02-01 20:49:00,2.28548,2.28558,2.28527,2.28546,135100000.0
2006-02-01 20:50:00,2.28555,2.28592,2.28555,2.28557,187100000.0
2006-02-01 20:51:00,2.28554,2.28576,2.28554,2.28562,120900000.0
2006-02-01 20:52:00,2.28551,2.28567,2.28507,2.28507,121100000.0
2006-02-01 20:53:00,2.28506,2.28539,2.28503,2.28517,217400000.0
2006-02-01 20:54:00,2.28523,2.28523,2.28486,2.28498,123300000.0
2006-02-01 20:55:00,2.28497,2.2851,2.28497,2.285,30000000.0
2006-02-01 20:56:00,2.28502,2.28518,2.28493,2.28505,283300000.0
2006-02-01 20:57:00,2.28509,2.28519,2.28495,2.28498,310500000.0
2006-02-01 20:58:00,2.28504,2.28545,2.28504,2.28524,187499998.0
2006-02-01 20:59:00,2.28526,2.28532,2.28508,2.28515,278300000.0
2006-02-01 21:00:00,2.28528,2.28536,2.28512,2.28512,220600000.0
2006-02-01 21:01:00,2.2852,2.28559,2.28516,2.28559,327700000.0
2006-02-01 21:02:00,2.28575,2.28591,2.28571,2.28583,117200000.0
2006-02-01 21:03:00,2.28589,2.28606,2.28574,2.28584,113300000.0
2006-02-01 21:04:00,2.28586,2.28591,2.28571,2.28591,68800000.0
2006-02-01 21:05:00,2.28602,2.28621,2.28602,2.2862,49800000.0
2006-02-01 21:06:00,2.28626,2.28654,2.28621,2.28642,58800000.0
2006-02-01 21:07:00,2.28646,2.28654,2.28638,2.28642,32700000.0
2006-02-01 21:08:00,2.28658,2.28687,2.28658,2.28674,15200000.0
2006-02-01 21:09:00,2.28652,2.28657,2.28612,2.28612,36600000.0
2006-02-01 21:10:00,2.28594,2.28603,2.28581,2.28597,88300000.0
2006-02-01 21:11:00,2.28596,2.28626,2.2859,2.2859,165500000.0
2006-02-01 21:12:00,2.28587,2.2859,2.28564,2.28577,27900000.0
2006-02-01 21:13:00,2.28576,2.28597,2.28554,2.28557,114600000.0
2006-02-01 21:14:00,2.28582,2.28611,2.28569,2.28569,155500000.0
2006-02-01 21:15:00,2.28593,2.28632,2.28583,2.28618,182500000.0
2006-02-01 21:16:00,2.28624,2.28624,2.28587,2.2859,103500000.0
2006-02-01 21:17:00,2.28593,2.28641,2.28563,2.28628,159300000.0
2006-02-01 21:18:00,2.28644,2.28718,2.28643,2.287,128000000.0
2006-02-01 21:19:00,2.28702,2.28706,2.28659,2.28659,71300000.0
2006-02-01 21:20:00,2.28655,2.28682,2.2864,2.28658,186600000.0
2006-02-01 21:21:00,2.2868,2.28785,2.2868,2.28762,230200000.0
2006-02-01 21:22:00,2.28797,2.2891,2.28797,2.2891,144099999.0
2006-02-01 21:23:00,2.28924,2.2893,2.28853,2.28883,116400000.0
2006-02-01 21:24:00,2.28881,2.28884,2.28851,2.28872,69600000.0
2006-02-01 21:25:00,2.28875,2.28894,2.28854,2.28862,69800000.0
2006-02-01 21:26:00,2.28873,2.28892,2.28873,2.28876,26800000.0
2006-02-01 21:27:00,2.28873,2.28888,2.28857,2.28857,62800000.0
2006-02-01 21:28:00,2.2885,2.2885,2.28803,2.28823,122900000.0
2006-02-01 21:29:00,2.28826,2.28839,2.288,2.28827,63800000.0
2006-02-01 21:30:00,2.28859,2.28871,2.28839,2.28868,41100000.0
2006-02-01 21:31:00,2.28888,2.28901,2.28854,2.28868,35300000.0
2006-02-01 21:32:00,2.28873,2.2889,2.28867,2.2888,181500000.0
2006-02-01 21:33:00,2.28864,2.28869,2.28849,2.28856,97600000.0
2006-02-01 21:34:00,2.28863,2.28873,2.28852,2.28853,117700000.0
2006-02-01 21:35:00,2.28845,2.28868,2.28826,2.28827,40800000.0
2006-02-01 21:36:00,2.28803,2.28831,2.2879,2.28795,25800000.0
2006-02-01 21:37:00,2.28791,2.28812,2.28791,2.2881,50300000.0
2006-02-01 21:38:00,2.28807,2.28808,2.28774,2.28795,79200000.0
2006-02-01 21:39:00,2.28779,2.28839,2.28778,2.28839,47400001.0
2006-02-01 21:40:00,2.2886,2.28865,2.28823,2.28847,44600001.0
2006-02-01 21:41:00,2.28826,2.28826,2.28756,2.28763,27900000.0
2006-02-01 21:42:00,2.28758,2.28787,2.28744,2.28754,90700000.0
2006-02-01 21:43:00,2.28744,2.28761,2.28734,2.28739,75900000.0
2006-02-01 21:44:00,2.28739,2.28739,2.28698,2.28703,90800000.0
2006-02-01 21:45:00,2.28698,2.28698,2.28653,2.28653,93100000.0
2006-02-01 21:46:00,2.28658,2.28679,2.2865,2.28679,56200000.0
2006-02-01 21:47:00,2.28678,2.28708,2.28642,2.28648,103800000.0
2006-02-01 21:48:00,2.28645,2.28682,2.28645,2.28676,34900000.0
2006-02-01 21:49:00,2.28689,2.28702,2.28685,2.28698,85400000.0
2006-02-01 21:50:00,2.28699,2.28699,2.2864,2.28648,32400000.0
2006-02-01 21:51:00,2.28655,2.28655,2.28628,2.2865,31400000.0
2006-02-01 21:52:00,2.28646,2.28663,2.28629,2.2864,163000000.0
2006-02-01 21:53:00,2.2864,2.28653,2.2863,2.28631,51499999.0
2006-02-01 21:54:00,2.28617,2.28617,2.28587,2.28587,24700000.0
2006-02-01 21:55:00,2.28584,2.28603,2.28581,2.28602,99000000.0
2006-02-01 21:56:00,2.28618,2.28643,2.28618,2.28641,54600000.0
2006-02-01 21:57:00,2.28637,2.28679,2.28636,2.28679,24200000.0
2006-02-01 21:58:00,2.28671,2.28671,2.2863,2.28639,38800000.0
2006-02-01 21:59:00,2.28642,2.28655,2.2861,2.2861,161700000.0
2006-02-01 22:00:00,2.28582,2.28603,2.28535,2.2858,118900000.0
2006-02-01 22:01:00,2.2858,2.2858,2.28539,2.28539,18200000.0
2006-02-01 22:02:00,2.28532,2.28576,2.28523,2.2856,124900000.0
2006-02-01 22:03:00,2.28575,2.2858,2.28566,2.28575,39900000.0
2006-02-01 22:04:00,2.28581,2.28607,2.28579,2.28584,108800000.0
2006-02-01 22:05:00,2.2858,2.28592,2.28562,2.28586,88700000.0
2006-02-01 22:06:00,2.28587,2.28601,2.28582,2.28598,30800000.0
2006-02-01 22:07:00,2.28613,2.28625,2.28607,2.28613,27500000.0
2006-02-01 22:08:00,2.28611,2.28613,2.28602,2.28613,18000000.0
2006-02-01 22:09:00,2.28612,2.28621,2.28593,2.28593,33300000.0
2006-02-01 22:10:00,2.28598,2.28599,2.28591,2.28594,33000000.0
2006-02-01 22:11:00,2.28595,2.28602,2.28579,2.28585,22400000.0
2006-02-01 22:12:00,2.28584,2.28584,2.28565,2.28566,62100000.0
2006-02-01 22:13:00,2.2857,2.28579,2.28557,2.28559,52200000.0
2006-02-01 22:14:00,2.28554,2.28599,2.28554,2.28599,12600000.0
2006-02-01 22:15:00,2.28603,2.28633,2.28603,2.28618,111999999.0
2006-02-01 22:16:00,2.28619,2.28638,2.2861,2.28612,114300000.0
2006-02-01 22:17:00,2.28611,2.28633,2.2861,2.28613,29400000.0
2006-02-01 22:18:00,2.28621,2.28639,2.28621,2.28639,19600000.0
2006-02-01 22:19:00,2.28642,2.28652,2.28634,2.28645,51000000.0
2006-02-01 22:20:00,2.28649,2.28655,2.28622,2.28624,24300000.0
2006-02-01 22:21:00,2.28635,2.28651,2.28635,2.28645,38800000.0
2006-02-01 22:22:00,2.28645,2.28659,2.28638,2.2864,117200000.0
2006-02-01 22:23:00,2.28634,2.2865,2.28631,2.28631,111900001.0
2006-02-01 22:24:00,2.2862,2.28629,2.28614,2.28625,42100000.0
2006-02-01 22:25:00,2.2863,2.28637,2.28621,2.28625,58900000.0
2006-02-01 22:26:00,2.28639,2.28651,2.28639,2.28646,16000000.0
2006-02-01 22:27:00,2.28642,2.28665,2.28642,2.28648,34000000.0
2006-02-01 22:28:00,2.2865,2.2865,2.28609,2.28609,28800000.0
2006-02-01 22:29:00,2.2861,2.28655,2.2861,2.28655,113700000.0
2006-02-01 22:30:00,2.28662,2.28694,2.28662,2.28667,116499999.0
2006-02-01 22:31:00,2.28666,2.28666,2.28647,2.28647,23500000.0
2006-02-01 22:32:00,2.28655,2.28671,2.28647,2.28647,37200000.0
2006-02-01 22:33:00,2.2865,2.28667,2.2865,2.28661,40500000.0
2006-02-01 22:34:00,2.28658,2.28666,2.2864,2.2864,90800000.0
2006-02-01 22:35:00,2.28629,2.28648,2.28629,2.28648,50700000.0
2006-02-01 22:36:00,2.2866,2.28665,2.28657,2.28665,27200000.0
2006-02-01 22:37:00,2.28669,2.28677,2.28663,2.28677,51500000.0
2006-02-01 22:38:00,2.28687,2.28687,2.28664,2.28675,46600000.0
2006-02-01 22:39:00,2.28668,2.28692,2.28667,2.28674,31700000.0
2006-02-01 22:40:00,2.28677,2.28718,2.28677,2.28717,35300000.0
2006-02-01 22:41:00,2.28726,2.28741,2.28709,2.28709,42500000.0
2006-02-01 22:42:00,2.28714,2.28714,2.28699,2.28703,34800000.0
2006-02-01 22:43:00,2.28706,2.28728,2.28699,2.28704,136600000.0
2006-02-01 22:44:00,2.28706,2.2873,2.28706,2.28709,68200000.0
2006-02-01 22:45:00,2.28717,2.28742,2.28717,2.28738,50300000.0
2006-02-01 22:46:00,2.28739,2.28746,2.28708,2.28708,71300000.0
2006-02-01 22:47:00,2.28714,2.28732,2.28714,2.28723,30900000.0
2006-02-01 22:48:00,2.2872,2.28737,2.28716,2.28717,63400000.0
2006-02-01 22:49:00,2.28714,2.28728,2.28701,2.28725,67600000.0
2006-02-01 22:50:00,2.28715,2.28733,2.28715,2.28717,34200000.0
2006-02-01 22:51:00,2.28715,2.28737,2.28708,2.2871,78800000.0
2006-02-01 22:52:00,2.28697,2.28718,2.28694,2.28714,49500000.0
2006-02-01 22:53:00,2.28719,2.28742,2.28713,2.28721,40100000.0
2006-02-01 22:54:00,2.2872,2.28723,2.28704,2.28704,25300000.0
2006-02-01 22:55:00,2.28693,2.28711,2.28693,2.28694,38000000.0
2006-02-01 22:56:00,2.28692,2.28703,2.28692,2.28701,12000000.0
2006-02-01 22:57:00,2.28718,2.28735,2.28713,2.28722,29900000.0
2006-02-01 22:58:00,2.287,2.28717,2.287,2.28707,38100000.0
2006-02-01 22:59:00,2.28694,2.28694,2.2868,2.2868,29200000.0
2006-02-01 23:00:00,2.28678,2.28698,2.28678,2.28697,34000000.0
2006-02-01 23:01:00,2.28677,2.28683,2.28659,2.28672,51400000.0
2006-02-01 23:02:00,2.2867,2.28684,2.2865,2.28684,48000000.0
2006-02-01 23:03:00,2.28675,2.28691,2.28672,2.28684,25800000.0
2006-02-01 23:04:00,2.28659,2.28686,2.28659,2.28686,34500000.0
2006-02-01 23:05:00,2.28687,2.28698,2.28685,2.28685,24400000.0
2006-02-01 23:06:00,2.28699,2.28737,2.28699,2.28725,32700000.0
2006-02-01 23:07:00,2.28717,2.28725,2.28686,2.28686,46500001.0
2006-02-01 23:08:00,2.28689,2.2869,2.28671,2.2869,19800000.0
2006-02-01 23:09:00,2.287,2.287,2.28683,2.2869,29200000.0
2006-02-01 23:10:00,2.28682,2.28703,2.2868,2.28703,31900000.0
2006-02-01 23:11:00,2.28709,2.28709,2.28688,2.28691,29300000.0
2006-02-01 23:12:00,2.28701,2.28717,2.28692,2.28705,21400000.0
2006-02-01 23:13:00,2.28711,2.28714,2.28694,2.28707,34800000.0
2006-02-01 23:14:00,2.28705,2.28715,2.28702,2.28702,32100000.0
2006-02-01 23:15:00,2.28714,2.28739,2.28714,2.28738,15000000.0
2006-02-01 23:16:00,2.28728,2.28728,2.28707,2.28707,11800000.0
2006-02-01 23:17:00,2.28688,2.2871,2.28688,2.2871,15300000.0
2006-02-01 23:18:00,2.28736,2.28738,2.28722,2.28722,20500000.0
2006-02-01 23:19:00,2.28726,2.28731,2.28708,2.28717,26700000.0
2006-02-01 23:20:00,2.28739,2.28739,2.28721,2.28723,26400000.0
2006-02-01 23:21:00,2.28732,2.28761,2.28723,2.28761,32100000.0
2006-02-01 23:22:00,2.28767,2.28768,2.28739,2.28746,24100000.0
2006-02-01 23:23:00,2.28742,2.28751,2.28729,2.28732,63900000.0
2006-02-01 23:24:00,2.28737,2.28743,2.28714,2.28714,18600000.0
2006-02-01 23:25:00,2.28715,2.28733,2.28699,2.28733,53100000.0
2006-02-01 23:26:00,2.28764,2.28764,2.28744,2.28746,42800000.0
2006-02-01 23:27:00,2.28734,2.28751,2.28725,2.28751,26900000.0
2006-02-01 23:28:00,2.28764,2.28806,2.28764,2.28801,31100000.0
2006-02-01 23:29:00,2.28781,2.28822,2.2875,2.28821,42500000.0
2006-02-01 23:30:00,2.28825,2.28832,2.28819,2.28832,29800000.0
2006-02-01 23:31:00,2.28813,2.28826,2.28801,2.28826,13800000.0
2006-02-01 23:32:00,2.28843,2.28869,2.28836,2.28864,26100000.0
2006-02-01 23:33:00,2.28891,2.28909,2.28876,2.28902,40400000.0
2006-02-01 23:34:00,2.28911,2.2897,2.28905,2.28952,52700000.0
2006-02-01 23:35:00,2.28926,2.28926,2.28847,2.28851,56800001.0
2006-02-01 23:36:00,2.28851,2.28859,2.28809,2.28827,33100000.0
2006-02-01 23:37:00,2.2883,2.28848,2.28822,2.2883,36900000.0
2006-02-01 23:38:00,2.2884,2.28852,2.28812,2.28825,34600000.0
2006-02-01 23:39:00,2.28824,2.28858,2.28824,2.28839,34000000.0
2006-02-01 23:40:00,2.28828,2.28837,2.28794,2.28794,27800000.0
2006-02-01 23:41:00,2.28796,2.28796,2.2877,2.28773,34900000.0
2006-02-01 23:42:00,2.2878,2.2878,2.28766,2.28778,17400000.0
2006-02-01 23:43:00,2.28781,2.28784,2.28749,2.2876,33900000.0
2006-02-01 23:44:00,2.28775,2.28803,2.2876,2.28803,52200000.0
2006-02-01 23:45:00,2.28809,2.28832,2.28809,2.28814,24800000.0
2006-02-01 23:46:00,2.28823,2.28837,2.28817,2.28837,28000000.0
2006-02-01 23:47:00,2.28823,2.28844,2.28807,2.28844,15500000.0
2006-02-01 23:48:00,2.28831,2.2884,2.28818,2.2884,37000000.0
2006-02-01 23:49:00,2.28831,2.2888,2.28829,2.2888,26600000.0
2006-02-01 23:50:00,2.28887,2.28887,2.28858,2.28866,36100000.0
2006-02-01 23:51:00,2.28862,2.28892,2.28862,2.28873,60000000.0
2006-02-01 23:52:00,2.28882,2.28892,2.28835,2.28835,32200000.0
2006-02-01 23:53:00,2.28798,2.28798,2.28741,2.28774,28600000.0
2006-02-01 23:54:00,2.28788,2.28804,2.28778,2.28788,53800000.0
2006-02-01 23:55:00,2.28755,2.28755,2.28717,2.28717,17400000.0
2006-02-01 23:56:00,2.28728,2.28733,2.2871,2.28714,31300000.0
2006-02-01 23:57:00,2.28729,2.28742,2.28729,2.28735,26400000.0
2006-02-01 23:58:00,2.28733,2.28758,2.28726,2.28742,26200000.0
2006-02-01 23:59:00,2.28737,2.28743,2.28733,2.28743,32700000.0
2006-02-02 00:00:00,2.28725,2.28737,2.28725,2.2873,35400000.0
2006-02-02 00:01:00,2.28717,2.28738,2.2867,2.28685,43000000.0
2006-02-02 00:02:00,2.28651,2.28705,2.28634,2.28664,26700000.0
2006-02-02 00:03:00,2.28695,2.28713,2.28654,2.2869,29100000.0
2006-02-02 00:04:00,2.28642,2.28698,2.2862,2.28671,26700000.0
2006-02-02 00:05:00,2.28628,2.28711,2.28623,2.28702,39100000.0
2006-02-02 00:06:00,2.28675,2.28726,2.28642,2.28674,45400000.0
2006-02-02 00:07:00,2.2871,2.28722,2.28667,2.28707,35900000.0
2006-02-02 00:08:00,2.28685,2.28727,2.28679,2.28702,30700000.0
2006-02-02 00:09:00,2.28623,2.28706,2.28616,2.28652,49300000.0
2006-02-02 00:10:00,2.2862,2.2868,2.28594,2.28641,45500000.0
2006-02-02 00:11:00,2.28647,2.28689,2.28638,2.2868,33500000.0
2006-02-02 00:12:00,2.28662,2.28721,2.28628,2.28713,51800000.0
2006-02-02 00:13:00,2.28684,2.28684,2.28624,2.2868,28000000.0
2006-02-02 00:14:00,2.28719,2.28738,2.28673,2.28683,33400000.0
2006-02-02 00:15:00,2.28656,2.2872,2.28652,2.28697,16200000.0
2006-02-02 00:16:00,2.28682,2.28712,2.2865,2.28669,28900000.0
2006-02-02 00:17:00,2.28654,2.28733,2.28639,2.28715,45000000.0
2006-02-02 00:18:00,2.28691,2.28758,2.28683,2.2874,27000000.0
2006-02-02 00:19:00,2.28725,2.28747,2.28686,2.28714,26300000.0
2006-02-02 00:20:00,2.28685,2.28767,2.28665,2.28717,36900000.0
2006-02-02 00:21:00,2.28669,2.28728,2.28669,2.28676,30000000.0
2006-02-02 00:22:00,2.28732,2.28756,2.28678,2.2875,34400000.0
2006-02-02 00:23:00,2.28736,2.28774,2.28736,2.28767,60500000.0
2006-02-02 00:24:00,2.28782,2.28782,2.28753,2.28754,36200000.0
2006-02-02 00:25:00,2.28762,2.28785,2.28762,2.28785,19200000.0
2006-02-02 00:26:00,2.28773,2.28778,2.28728,2.28728,41800000.0
2006-02-02 00:27:00,2.28724,2.28752,2.28724,2.28745,26000000.0
2006-02-02 00:28:00,2.28739,2.28749,2.28723,2.28729,14800000.0
2006-02-02 00:29:00,2.28718,2.28729,2.28716,2.28723,57400000.0
2006-02-02 00:30:00,2.28726,2.28736,2.28719,2.2873,32200000.0
2006-02-02 00:31:00,2.28746,2.28775,2.28746,2.28765,32600000.0
2006-02-02 00:32:00,2.28756,2.28771,2.28745,2.2876,38300000.0
2006-02-02 00:33:00,2.28755,2.28803,2.28745,2.28795,47900000.0
2006-02-02 00:34:00,2.28797,2.28829,2.28797,2.28804,43800000.0
2006-02-02 00:35:00,2.28816,2.28833,2.28803,2.28814,52800000.0
2006-02-02 00:36:00,2.28816,2.28824,2.28814,2.28824,20800000.0
2006-02-02 00:37:00,2.28819,2.28819,2.28794,2.28802,27000000.0
2006-02-02 00:38:00,2.2882,2.28828,2.28815,2.28815,26500000.0
2006-02-02 00:39:00,2.28827,2.2887,2.28827,2.28852,34900000.0
2006-02-02 00:40:00,2.28851,2.28851,2.2883,2.2883,28100000.0
2006-02-02 00:41:00,2.2885,2.2885,2.28812,2.28823,19400000.0
2006-02-02 00:42:00,2.28847,2.2887,2.28846,2.28846,32100000.0
2006-02-02 00:43:00,2.28872,2.28872,2.28847,2.28849,23100000.0
2006-02-02 00:44:00,2.28842,2.28874,2.28842,2.28852,38000000.0
2006-02-02 00:45:00,2.2885,2.28867,2.28846,2.28846,34100000.0
2006-02-02 00:46:00,2.28827,2.28873,2.28827,2.28865,42500000.0
2006-02-02 00:47:00,2.28894,2.28944,2.28894,2.28938,23000000.0
2006-02-02 00:48:00,2.28933,2.28976,2.28921,2.28976,19200000.0
2006-02-02 00:49:00,2.29015,2.29067,2.29015,2.29036,31200000.0
2006-02-02 00:50:00,2.29028,2.29067,2.29019,2.29067,33400000.0
2006-02-02 00:51:00,2.29057,2.29065,2.29004,2.29004,28000000.0
2006-02-02 00:52:00,2.28949,2.28949,2.28896,2.28896,15200000.0
2006-02-02 00:53:00,2.28879,2.289,2.28863,2.28863,41200000.0
2006-02-02 00:54:00,2.28871,2.28907,2.28871,2.28907,11200000.0
2006-02-02 00:55:00,2.28884,2.28884,2.28843,2.28855,20800000.0
2006-02-02 00:56:00,2.28847,2.28868,2.28834,2.28858,32100000.0
2006-02-02 00:57:00,2.28865,2.28875,2.28857,2.2887,27900000.0
2006-02-02 00:58:00,2.28836,2.28866,2.28825,2.28865,18000000.0
2006-02-02 00:59:00,2.28868,2.28868,2.28838,2.2885,22700000.0
2006-02-02 01:00:00,2.28832,2.28851,2.28813,2.28851,40700000.0
2006-02-02 01:01:00,2.28847,2.28847,2.28807,2.28842,28800000.0
2006-02-02 01:02:00,2.28819,2.28837,2.28817,2.28818,63100000.0
2006-02-02 01:03:00,2.28822,2.28822,2.28801,2.28808,35100000.0
2006-02-02 01:04:00,2.28827,2.28845,2.28827,2.28829,21400000.0
2006-02-02 01:05:00,2.28845,2.28845,2.2882,2.28835,29900000.0
2006-02-02 01:06:00,2.28835,2.28838,2.28829,2.28837,34600000.0
2006-02-02 01:07:00,2.28823,2.2884,2.2882,2.2884,15100000.0
2006-02-02 01:08:00,2.28832,2.28841,2.28828,2.2883,20000000.0
2006-02-02 01:09:00,2.2883,2.28845,2.28815,2.28815,16000000.0
2006-02-02 01:10:00,2.2883,2.28842,2.28814,2.28833,38900000.0
2006-02-02 01:11:00,2.28829,2.28834,2.28821,2.28821,14300000.0
2006-02-02 01:12:00,2.28814,2.28841,2.28814,2.28837,30300000.0
2006-02-02 01:13:00,2.2883,2.28835,2.2883,2.2883,24000000.0
2006-02-02 01:14:00,2.28825,2.28835,2.28822,2.28825,26100000.0
2006-02-02 01:15:00,2.28822,2.28829,2.28813,2.28828,30900000.0
2006-02-02 01:16:00,2.28832,2.28832,2.28801,2.28803,26000000.0
2006-02-02 01:17:00,2.28819,2.28845,2.28819,2.28825,25600000.0
2006-02-02 01:18:00,2.28822,2.28828,2.28819,2.28828,28200000.0
2006-02-02 01:19:00,2.28828,2.28828,2.28789,2.288,41500000.0
2006-02-02 01:20:00,2.28786,2.28811,2.28786,2.28793,38500000.0
2006-02-02 01:21:00,2.28792,2.28799,2.28786,2.2879,31000000.0
2006-02-02 01:22:00,2.28782,2.28808,2.2878,2.28798,22100000.0
2006-02-02 01:23:00,2.28793,2.28807,2.28787,2.28805,26500000.0
2006-02-02 01:24:00,2.28804,2.28812,2.28801,2.28809,12500000.0
2006-02-02 01:25:00,2.28802,2.28827,2.28802,2.28827,13500000.0
2006-02-02 01:26:00,2.28819,2.2882,2.28805,2.2882,18400000.0
2006-02-02 01:27:00,2.2883,2.28836,2.28799,2.28812,44800000.0
2006-02-02 01:28:00,2.28802,2.28817,2.28802,2.28805,38300000.0
2006-02-02 01:29:00,2.2881,2.28815,2.28802,2.28802,24500000.0
2006-02-02 01:30:00,2.28806,2.28833,2.28806,2.28819,25000000.0
2006-02-02 01:31:00,2.28812,2.28815,2.28794,2.288,26700000.0
2006-02-02 01:32:00,2.2877,2.2877,2.28707,2.28707,31800000.0
2006-02-02 01:33:00,2.28713,2.28731,2.28709,2.28726,37900000.0
2006-02-02 01:34:00,2.28732,2.28746,2.28678,2.28723,37000000.0
2006-02-02 01:35:00,2.28733,2.28741,2.28733,2.28741,33100000.0
2006-02-02 01:36:00,2.28714,2.28714,2.28685,2.28714,24000000.0
2006-02-02 01:37:00,2.28706,2.28751,2.28706,2.28729,37100000.0
2006-02-02 01:38:00,2.28728,2.28728,2.287,2.28708,23600000.0
2006-02-02 01:39:00,2.28694,2.28694,2.28666,2.28686,22400000.0
2006-02-02 01:40:00,2.28698,2.28698,2.28664,2.28665,23200000.0
2006-02-02 01:41:00,2.28666,2.28676,2.28647,2.28672,52500000.0
2006-02-02 01:42:00,2.28666,2.28672,2.28646,2.28672,24500000.0
2006-02-02 01:43:00,2.28663,2.28671,2.28658,2.28658,26200000.0
2006-02-02 01:44:00,2.2866,2.28661,2.28654,2.28658,28100000.0
2006-02-02 01:45:00,2.28662,2.28674,2.28648,2.28664,52200000.0
2006-02-02 01:46:00,2.2865,2.28668,2.28646,2.28646,32899999.0
2006-02-02 01:47:00,2.2864,2.2865,2.28626,2.28645,39000000.0
2006-02-02 01:48:00,2.28652,2.28652,2.2863,2.28647,33700000.0
2006-02-02 01:49:00,2.28648,2.28648,2.28639,2.28642,35500000.0
2006-02-02 01:50:00,2.28629,2.28651,2.28629,2.28651,33299999.0
2006-02-02 01:51:00,2.28676,2.28697,2.28669,2.28669,39200000.0
2006-02-02 01:52:00,2.28657,2.28678,2.28643,2.28643,44200000.0
2006-02-02 01:53:00,2.28647,2.28648,2.28646,2.28647,18500000.0
2006-02-02 01:54:00,2.28632,2.28644,2.2863,2.28632,26200000.0
2006-02-02 01:55:00,2.28628,2.28629,2.28621,2.28628,16100000.0
2006-02-02 01:56:00,2.28633,2.28641,2.28632,2.28632,24900000.0
2006-02-02 01:57:00,2.28649,2.28649,2.28629,2.2864,22500000.0
2006-02-02 01:58:00,2.28641,2.28641,2.28638,2.28641,25800000.0
2006-02-02 01:59:00,2.28642,2.28648,2.28634,2.28636,21600000.0
2006-02-02 02:00:00,2.28624,2.28635,2.2861,2.28635,23800000.0
2006-02-02 02:01:00,2.28624,2.28647,2.28624,2.28636,44300001.0
2006-02-02 02:02:00,2.28634,2.28634,2.28619,2.28627,38000001.0
2006-02-02 02:03:00,2.28622,2.28622,2.28603,2.28603,13000000.0
2006-02-02 02:04:00,2.28621,2.28622,2.28603,2.28617,38200000.0
2006-02-02 02:05:00,2.28618,2.28634,2.28609,2.2862,56300000.0
2006-02-02 02:06:00,2.28599,2.2861,2.28587,2.28595,20800000.0
2006-02-02 02:07:00,2.28577,2.28609,2.28577,2.28609,33100000.0
2006-02-02 02:08:00,2.28602,2.28602,2.28589,2.28593,18800000.0
2006-02-02 02:09:00,2.28617,2.28625,2.28608,2.28608,25600000.0
2006-02-02 02:10:00,2.28622,2.28637,2.28613,2.28624,38800000.0
2006-02-02 02:11:00,2.28578,2.28609,2.2854,2.28572,33000000.0
2006-02-02 02:12:00,2.28582,2.28625,2.28582,2.28625,53300000.0
2006-02-02 02:13:00,2.2861,2.28617,2.28598,2.28598,38700000.0
2006-02-02 02:14:00,2.28603,2.28603,2.28602,2.28602,3600000.0
2006-02-02 02:15:00,2.28614,2.28614,2.28581,2.28586,17200000.0
2006-02-02 02:16:00,2.28574,2.28574,2.28551,2.28561,27700000.0
2006-02-02 02:17:00,2.28542,2.28571,2.28537,2.2854,48900000.0
2006-02-02 02:18:00,2.28556,2.2862,2.28556,2.28571,49000000.0
2006-02-02 02:19:00,2.28571,2.28601,2.28555,2.28601,24300000.0
2006-02-02 02:20:00,2.28609,2.2861,2.28586,2.2861,26800000.0
2006-02-02 02:21:00,2.28615,2.2862,2.28603,2.28603,19900000.0
2006-02-02 02:22:00,2.28595,2.28606,2.28584,2.28591,28800000.0
2006-02-02 02:23:00,2.28575,2.28578,2.28553,2.28553,37000000.0
2006-02-02 02:24:00,2.28564,2.28584,2.28551,2.28565,50900000.0
2006-02-02 02:25:00,2.2858,2.28589,2.28575,2.28588,24400000.0
2006-02-02 02:26:00,2.28587,2.28587,2.28554,2.28567,48300001.0
2006-02-02 02:27:00,2.28565,2.28588,2.28563,2.28575,37700000.0
2006-02-02 02:28:00,2.28572,2.28583,2.28558,2.28564,25200000.0
2006-02-02 02:29:00,2.28568,2.2858,2.28558,2.28558,40600000.0
2006-02-02 02:30:00,2.28564,2.28585,2.28563,2.28578,22500000.0
2006-02-02 02:31:00,2.28573,2.28588,2.28562,2.28588,46800000.0
2006-02-02 02:32:00,2.28583,2.28603,2.28583,2.28589,15700000.0
2006-02-02 02:33:00,2.28586,2.28586,2.28566,2.28566,28800000.0
2006-02-02 02:34:00,2.28575,2.28594,2.28575,2.28584,34800000.0
2006-02-02 02:35:00,2.28585,2.28596,2.28573,2.28573,39800000.0
2006-02-02 02:36:00,2.28598,2.28598,2.28577,2.28579,14500000.0
2006-02-02 02:37:00,2.28578,2.2858,2.28569,2.28569,24900000.0
2006-02-02 02:38:00,2.2857,2.28589,2.2857,2.28572,37000000.0
2006-02-02 02:39:00,2.28579,2.28589,2.28559,2.28589,28900000.0
2006-02-02 02:40:00,2.28581,2.28581,2.28567,2.28572,27900000.0
2006-02-02 02:41:00,2.2857,2.28592,2.2857,2.2859,21400000.0
2006-02-02 02:42:00,2.28588,2.28616,2.28588,2.28599,23800000.0
2006-02-02 02:43:00,2.28601,2.28618,2.28595,2.28608,50800000.0
2006-02-02 02:44:00,2.28604,2.28604,2.28589,2.28589,23700000.0
2006-02-02 02:45:00,2.28591,2.28599,2.28591,2.28599,7200000.0
2006-02-02 02:46:00,2.28596,2.28613,2.2859,2.28613,11600000.0
2006-02-02 02:47:00,2.28615,2.28615,2.28596,2.28596,31200000.0
2006-02-02 02:48:00,2.28598,2.28599,2.28588,2.28588,38900000.0
2006-02-02 02:49:00,2.28577,2.28592,2.28574,2.28592,20600000.0
2006-02-02 02:50:00,2.28593,2.28598,2.28588,2.28588,33000000.0
2006-02-02 02:51:00,2.28585,2.28601,2.28581,2.28588,27200000.0
2006-02-02 02:52:00,2.28573,2.28587,2.2856,2.28585,23800000.0
2006-02-02 02:53:00,2.28607,2.28607,2.28583,2.28584,30400000.0
2006-02-02 02:54:00,2.28596,2.28596,2.28574,2.28584,27700000.0
2006-02-02 02:55:00,2.28605,2.28625,2.28605,2.28615,27300000.0
2006-02-02 02:56:00,2.28619,2.2863,2.28599,2.286,26600000.0
2006-02-02 02:57:00,2.28588,2.28588,2.28562,2.28562,52700000.0
2006-02-02 02:58:00,2.2856,2.28564,2.28553,2.28557,26800000.0
2006-02-02 02:59:00,2.28573,2.28573,2.28551,2.28554,34000000.0
2006-02-02 03:00:00,2.28558,2.28577,2.28552,2.28552,34600000.0
2006-02-02 03:01:00,2.28549,2.28597,2.28544,2.2859,40600000.0
2006-02-02 03:02:00,2.28568,2.2857,2.28556,2.2857,16600000.0
2006-02-02 03:03:00,2.28572,2.28588,2.28572,2.28582,29000000.0
2006-02-02 03:04:00,2.28581,2.286,2.28575,2.286,27400000.0
2006-02-02 03:05:00,2.28576,2.28594,2.28572,2.28586,16600000.0
2006-02-02 03:06:00,2.28578,2.28597,2.28576,2.28597,35800000.0
2006-02-02 03:07:00,2.28604,2.28604,2.28579,2.28585,19700000.0
2006-02-02 03:08:00,2.28587,2.28616,2.28587,2.28597,43600000.0
2006-02-02 03:09:00,2.28558,2.28576,2.28555,2.28571,42100000.0
2006-02-02 03:10:00,2.28577,2.28596,2.28577,2.28578,35900000.0
2006-02-02 03:11:00,2.2858,2.2863,2.28572,2.2862,25200000.0
2006-02-02 03:12:00,2.28619,2.28619,2.28534,2.28534,24600000.0
2006-02-02 03:13:00,2.28526,2.28564,2.28526,2.2855,22500000.0
2006-02-02 03:14:00,2.28542,2.28575,2.28542,2.28551,33900000.0
2006-02-02 03:15:00,2.28531,2.28583,2.28522,2.28564,45100000.0
2006-02-02 03:16:00,2.2856,2.28571,2.28541,2.28557,54300000.0
2006-02-02 03:17:00,2.2856,2.28575,2.2856,2.28575,23900000.0
2006-02-02 03:18:00,2.2857,2.2857,2.28542,2.28542,23200000.0
2006-02-02 03:19:00,2.28546,2.28565,2.28534,2.28555,27500000.0
2006-02-02 03:20:00,2.28555,2.28565,2.28536,2.28539,29600000.0
2006-02-02 03:21:00,2.28541,2.28609,2.28541,2.2858,49000000.0
2006-02-02 03:22:00,2.28606,2.2863,2.28589,2.28599,40600000.0
2006-02-02 03:23:00,2.2861,2.28614,2.2857,2.28573,28500000.0
2006-02-02 03:24:00,2.28568,2.28568,2.28537,2.28558,25500000.0
2006-02-02 03:25:00,2.2856,2.28578,2.28553,2.2857,32300000.0
2006-02-02 03:26:00,2.28569,2.2859,2.28569,2.28582,27000000.0
2006-02-02 03:27:00,2.28585,2.28593,2.28568,2.28588,45200000.0
2006-02-02 03:28:00,2.28598,2.28605,2.28592,2.286,25700000.0
2006-02-02 03:29:00,2.28603,2.28607,2.28585,2.28607,55600001.0
2006-02-02 03:30:00,2.28607,2.28609,2.28594,2.28596,21200000.0
2006-02-02 03:31:00,2.28602,2.28619,2.28602,2.28617,7200000.0
2006-02-02 03:32:00,2.28616,2.28635,2.28606,2.28622,28100000.0
2006-02-02 03:33:00,2.28635,2.2865,2.28632,2.28632,44300000.0
2006-02-02 03:34:00,2.28634,2.28652,2.28623,2.28633,19000000.0
2006-02-02 03:35:00,2.28628,2.28636,2.28611,2.28613,16400000.0
2006-02-02 03:36:00,2.28613,2.28629,2.28593,2.28613,28600000.0
2006-02-02 03:37:00,2.28609,2.28626,2.28586,2.28626,23600000.0
2006-02-02 03:38:00,2.28647,2.2869,2.28647,2.2869,23800000.0
2006-02-02 03:39:00,2.28673,2.28673,2.28631,2.28648,34500000.0
2006-02-02 03:40:00,2.2866,2.2866,2.28636,2.28655,52000000.0
2006-02-02 03:41:00,2.2864,2.2864,2.28619,2.28619,13200000.0
2006-02-02 03:42:00,2.28611,2.28636,2.28611,2.28618,17200000.0
2006-02-02 03:43:00,2.28615,2.28641,2.28615,2.28634,34800000.0
2006-02-02 03:44:00,2.28621,2.28643,2.28579,2.28579,46300000.0
2006-02-02 03:45:00,2.28566,2.286,2.28566,2.286,17400000.0
2006-02-02 03:46:00,2.28618,2.28674,2.28616,2.28674,38900000.0
2006-02-02 03:47:00,2.28675,2.28675,2.28645,2.28645,13600000.0
2006-02-02 03:48:00,2.28648,2.28666,2.28645,2.28645,27600000.0
2006-02-02 03:49:00,2.28636,2.28652,2.28636,2.28652,16000000.0
2006-02-02 03:50:00,2.28653,2.28653,2.28638,2.28644,16800000.0
2006-02-02 03:51:00,2.28665,2.2867,2.28648,2.2867,28000000.0
2006-02-02 03:52:00,2.28683,2.28683,2.28645,2.28645,20800000.0
2006-02-02 03:53:00,2.2864,2.28672,2.2864,2.28666,18400000.0
2006-02-02 03:54:00,2.28674,2.28696,2.28674,2.28685,35400000.0
2006-02-02 03:55:00,2.28668,2.28668,2.28647,2.28647,4000000.0
2006-02-02 03:56:00,2.28621,2.28621,2.28606,2.28606,19800000.0
2006-02-02 03:57:00,2.2862,2.28622,2.2862,2.2862,10200000.0
2006-02-02 03:58:00,2.2863,2.28643,2.28618,2.28643,27600000.0
2006-02-02 03:59:00,2.28638,2.28638,2.28609,2.28612,25000000.0
2006-02-02 04:00:00,2.28582,2.28624,2.28582,2.28615,57300000.0
2006-02-02 04:01:00,2.2861,2.28647,2.28601,2.28637,30100000.0
2006-02-02 04:02:00,2.28635,2.28642,2.28614,2.28619,25300000.0
2006-02-02 04:03:00,2.28615,2.28628,2.28606,2.28606,36600000.0
2006-02-02 04:04:00,2.28584,2.28584,2.28548,2.28554,22200000.0
2006-02-02 04:05:00,2.28545,2.28545,2.28514,2.28522,19500000.0
2006-02-02 04:06:00,2.28526,2.28555,2.28525,2.28525,21600000.0
2006-02-02 04:07:00,2.28519,2.28536,2.28511,2.28526,32900000.0
2006-02-02 04:08:00,2.28511,2.28518,2.28496,2.28496,12400000.0
2006-02-02 04:09:00,2.28504,2.28504,2.28488,2.28504,37400000.0
2006-02-02 04:10:00,2.28507,2.28543,2.285,2.28522,20000000.0
2006-02-02 04:11:00,2.28515,2.28515,2.28498,2.28507,21600000.0
2006-02-02 04:12:00,2.28498,2.28546,2.28498,2.28539,23900000.0
2006-02-02 04:13:00,2.28534,2.28556,2.28534,2.28556,9000000.0
2006-02-02 04:14:00,2.28582,2.28585,2.28553,2.28553,20500000.0
2006-02-02 04:15:00,2.28531,2.28559,2.28531,2.28545,35600000.0
2006-02-02 04:16:00,2.2855,2.28552,2.28525,2.28549,27700000.0
2006-02-02 04:17:00,2.28552,2.28552,2.28511,2.28513,23900000.0
2006-02-02 04:18:00,2.28525,2.28546,2.28506,2.2851,46900000.0
2006-02-02 04:19:00,2.28506,2.28543,2.28506,2.28543,25500000.0
2006-02-02 04:20:00,2.2856,2.28583,2.2856,2.28581,32200000.0
2006-02-02 04:21:00,2.28584,2.28596,2.28567,2.28596,34900000.0
2006-02-02 04:22:00,2.28596,2.28596,2.2858,2.28591,19600000.0
2006-02-02 04:23:00,2.28614,2.28639,2.28614,2.28623,17200000.0
2006-02-02 04:24:00,2.28618,2.28633,2.2861,2.28615,42800000.0
2006-02-02 04:25:00,2.28633,2.28639,2.28617,2.28621,27600000.0
2006-02-02 04:26:00,2.28623,2.28623,2.28587,2.28587,8400000.0
2006-02-02 04:27:00,2.2858,2.28582,2.28564,2.28582,27400000.0
2006-02-02 04:28:00,2.28572,2.28581,2.2856,2.2857,17200000.0
2006-02-02 04:29:00,2.2858,2.2858,2.28547,2.28547,29000000.0
2006-02-02 04:30:00,2.28537,2.28538,2.28514,2.28514,51900000.0
2006-02-02 04:31:00,2.28505,2.28523,2.28505,2.28519,27500000.0
2006-02-02 04:32:00,2.28517,2.28545,2.28517,2.28545,7200000.0
2006-02-02 04:33:00,2.28548,2.28555,2.28532,2.28539,45600001.0
2006-02-02 04:34:00,2.28533,2.2854,2.28527,2.2853,27300000.0
2006-02-02 04:35:00,2.28531,2.28566,2.28531,2.28566,36400000.0
2006-02-02 04:36:00,2.28566,2.28574,2.28566,2.2857,20000000.0
2006-02-02 04:37:00,2.28574,2.28583,2.28563,2.28583,18400000.0
2006-02-02 04:38:00,2.28573,2.28575,2.28573,2.28575,11500000.0
2006-02-02 04:39:00,2.28575,2.2859,2.28569,2.28587,12000000.0
2006-02-02 04:40:00,2.28578,2.28605,2.28578,2.28605,31700000.0
2006-02-02 04:41:00,2.28593,2.28593,2.28577,2.28577,16000000.0
2006-02-02 04:42:00,2.28586,2.28592,2.28586,2.28592,33800000.0
2006-02-02 04:43:00,2.2862,2.2862,2.2862,2.2862,11800000.0
2006-02-02 04:44:00,2.28637,2.28659,2.28637,2.2865,29700000.0
2006-02-02 04:45:00,2.28642,2.2865,2.28637,2.2865,42399998.0
2006-02-02 04:46:00,2.28655,2.28667,2.28655,2.28658,27600000.0
2006-02-02 04:47:00,2.2866,2.28678,2.28657,2.28657,39200000.0
2006-02-02 04:48:00,2.28657,2.28677,2.28643,2.28677,29600000.0
2006-02-02 04:49:00,2.28701,2.28701,2.28676,2.2869,24900000.0
2006-02-02 04:50:00,2.28693,2.28693,2.28649,2.28649,16600000.0
2006-02-02 04:51:00,2.28645,2.28652,2.28639,2.28652,20400000.0
2006-02-02 04:52:00,2.28631,2.28634,2.28607,2.28608,37100000.0
2006-02-02 04:53:00,2.28608,2.28608,2.28567,2.28568,17800000.0
2006-02-02 04:54:00,2.28544,2.28544,2.28523,2.28523,19900000.0
2006-02-02 04:55:00,2.28545,2.28584,2.28545,2.28584,29100000.0
2006-02-02 04:56:00,2.28586,2.28591,2.28573,2.28581,22200000.0
2006-02-02 04:57:00,2.28584,2.28595,2.28573,2.28595,25600000.0
2006-02-02 04:58:00,2.28584,2.28584,2.28557,2.28566,21700000.0
2006-02-02 04:59:00,2.28551,2.28551,2.28547,2.28547,6400000.0
2006-02-02 05:00:00,2.28559,2.28566,2.28538,2.28538,19900000.0
2006-02-02 05:01:00,2.28548,2.28551,2.28538,2.28542,35400000.0
2006-02-02 05:02:00,2.28547,2.28575,2.28546,2.28575,23000000.0
2006-02-02 05:03:00,2.2857,2.28595,2.28566,2.28566,53700000.0
2006-02-02 05:04:00,2.28571,2.28599,2.28571,2.28589,54300000.0
2006-02-02 05:05:00,2.28601,2.28607,2.286,2.28607,23800000.0
2006-02-02 05:06:00,2.28599,2.28599,2.28588,2.28588,4800000.0
2006-02-02 05:07:00,2.28582,2.28582,2.28578,2.28578,8800000.0
2006-02-02 05:08:00,2.28585,2.28585,2.28563,2.28563,27799999.0
2006-02-02 05:09:00,2.28552,2.28554,2.28552,2.28552,7000000.0
2006-02-02 05:10:00,2.28534,2.28544,2.28534,2.28541,7400000.0
2006-02-02 05:11:00,2.28518,2.28532,2.28518,2.28532,23500000.0
2006-02-02 05:12:00,2.2852,2.28549,2.28517,2.2853,53000000.0
2006-02-02 05:13:00,2.28527,2.28548,2.28522,2.28536,28700000.0
2006-02-02 05:14:00,2.28531,2.28548,2.28525,2.28545,42600000.0
2006-02-02 05:15:00,2.28559,2.28572,2.28543,2.2856,26600000.0
2006-02-02 05:16:00,2.28543,2.28564,2.28543,2.28548,55400000.0
2006-02-02 05:17:00,2.28541,2.28559,2.28532,2.2854,54000001.0
2006-02-02 05:18:00,2.28534,2.28551,2.28519,2.28521,51900000.0
2006-02-02 05:19:00,2.28525,2.28547,2.28523,2.28539,43500000.0
2006-02-02 05:20:00,2.2852,2.28542,2.2852,2.28539,46700000.0
2006-02-02 05:21:00,2.28533,2.28543,2.28532,2.28532,20800000.0
2006-02-02 05:22:00,2.28523,2.28534,2.28517,2.2852,30800000.0
2006-02-02 05:23:00,2.28515,2.28537,2.28511,2.28529,41900000.0
2006-02-02 05:24:00,2.28525,2.2853,2.28525,2.28525,18400000.0
2006-02-02 05:25:00,2.28533,2.28541,2.28512,2.28512,22000000.0
2006-02-02 05:26:00,2.28518,2.2853,2.28515,2.28523,37100000.0
2006-02-02 05:27:00,2.2852,2.28527,2.2852,2.28527,20800000.0
2006-02-02 05:28:00,2.28516,2.28522,2.28496,2.28496,37400000.0
2006-02-02 05:29:00,2.28501,2.28501,2.28486,2.28486,29300001.0
2006-02-02 05:30:00,2.2849,2.28513,2.28473,2.28473,31100000.0
2006-02-02 05:31:00,2.28466,2.28486,2.28466,2.28484,26600000.0
2006-02-02 05:32:00,2.28492,2.28505,2.2849,2.2849,24400000.0
2006-02-02 05:33:00,2.28498,2.28498,2.28492,2.28495,22000000.0
2006-02-02 05:34:00,2.28482,2.28495,2.28482,2.28485,33300001.0
2006-02-02 05:35:00,2.2849,2.285,2.2849,2.285,24600000.0
2006-02-02 05:36:00,2.28487,2.285,2.28486,2.28496,28500000.0
2006-02-02 05:37:00,2.28494,2.28494,2.2848,2.2848,21200000.0
2006-02-02 05:38:00,2.28476,2.28487,2.28475,2.28487,12800000.0
2006-02-02 05:39:00,2.28485,2.28498,2.2848,2.28492,30600000.0
2006-02-02 05:40:00,2.28482,2.28506,2.28482,2.28501,42900000.0
2006-02-02 05:41:00,2.28515,2.28515,2.28475,2.2849,39200000.0
2006-02-02 05:42:00,2.28487,2.28492,2.28477,2.28483,39100000.0
2006-02-02 05:43:00,2.28507,2.28525,2.28507,2.28512,27900000.0
2006-02-02 05:44:00,2.28503,2.28503,2.28487,2.28487,16600000.0
2006-02-02 05:45:00,2.28497,2.28498,2.28483,2.28483,24500000.0
2006-02-02 05:46:00,2.2849,2.28495,2.28482,2.28482,47500000.0
2006-02-02 05:47:00,2.28485,2.28502,2.28482,2.28502,20400000.0
2006-02-02 05:48:00,2.28496,2.28496,2.28475,2.28485,33400000.0
2006-02-02 05:49:00,2.28485,2.285,2.2848,2.285,29200000.0
2006-02-02 05:50:00,2.28483,2.28492,2.28483,2.28492,9600000.0
2006-02-02 05:51:00,2.28489,2.28498,2.28478,2.28498,32600000.0
2006-02-02 05:52:00,2.28497,2.28516,2.28481,2.28481,24500000.0
2006-02-02 05:53:00,2.28475,2.28501,2.28475,2.28491,42600000.0
2006-02-02 05:54:00,2.2848,2.28504,2.28479,2.28501,34600000.0
2006-02-02 05:55:00,2.28509,2.28527,2.28502,2.28504,24600000.0
2006-02-02 05:56:00,2.2851,2.2851,2.28503,2.28508,13400000.0
2006-02-02 05:57:00,2.28505,2.28527,2.285,2.2851,25700000.0
2006-02-02 05:58:00,2.285,2.28517,2.28494,2.28494,32000000.0
2006-02-02 05:59:00,2.28498,2.28512,2.28491,2.28512,25600000.0
2006-02-02 06:00:00,2.28507,2.28519,2.28501,2.28505,35499999.0
2006-02-02 06:01:00,2.28509,2.2851,2.28487,2.28499,14200000.0
2006-02-02 06:02:00,2.285,2.28511,2.28495,2.28495,15700000.0
2006-02-02 06:03:00,2.28495,2.28512,2.28495,2.28504,17800000.0
2006-02-02 06:04:00,2.28515,2.28525,2.28515,2.28525,17300000.0
2006-02-02 06:05:00,2.28532,2.2854,2.28526,2.28533,21200000.0
2006-02-02 06:06:00,2.2854,2.28566,2.2854,2.28543,45700000.0
2006-02-02 06:07:00,2.28537,2.28556,2.28536,2.28536,34900001.0
2006-02-02 06:08:00,2.28552,2.28587,2.28552,2.28576,41500000.0
2006-02-02 06:09:00,2.28583,2.28595,2.28569,2.28578,20900000.0
2006-02-02 06:10:00,2.28575,2.28587,2.28568,2.2858,48600000.0
2006-02-02 06:11:00,2.28572,2.28583,2.28566,2.28574,40600000.0
2006-02-02 06:12:00,2.28577,2.28614,2.28577,2.28612,28700000.0
2006-02-02 06:13:00,2.28619,2.28628,2.28615,2.28621,74399999.0
2006-02-02 06:14:00,2.28615,2.28615,2.28581,2.28581,14500000.0
2006-02-02 06:15:00,2.28584,2.28607,2.28584,2.28595,32500000.0
2006-02-02 06:16:00,2.28619,2.28619,2.28585,2.28585,27200000.0
2006-02-02 06:17:00,2.28588,2.28603,2.28588,2.28592,45100000.0
2006-02-02 06:18:00,2.28607,2.28612,2.28599,2.28607,24400000.0
2006-02-02 06:19:00,2.28598,2.286,2.28588,2.286,34300000.0
2006-02-02 06:20:00,2.28603,2.28614,2.28595,2.28614,27500000.0
2006-02-02 06:21:00,2.28626,2.28644,2.28626,2.28642,22500000.0
2006-02-02 06:22:00,2.28636,2.28662,2.28628,2.28662,23600000.0
2006-02-02 06:23:00,2.28668,2.28673,2.28653,2.28653,41300000.0
2006-02-02 06:24:00,2.28681,2.28724,2.28681,2.28717,20000000.0
2006-02-02 06:25:00,2.287,2.287,2.28619,2.28619,26000000.0
2006-02-02 06:26:00,2.28633,2.28668,2.28633,2.28664,35900000.0
2006-02-02 06:27:00,2.28653,2.28657,2.28644,2.28653,41000000.0
2006-02-02 06:28:00,2.28648,2.28648,2.28631,2.28646,38300000.0
2006-02-02 06:29:00,2.28635,2.28652,2.28618,2.28645,25800000.0
2006-02-02 06:30:00,2.28667,2.28676,2.28604,2.28604,29400000.0
2006-02-02 06:31:00,2.28599,2.28643,2.2859,2.28643,55600000.0
2006-02-02 06:32:00,2.2866,2.2866,2.28633,2.28645,59100001.0
2006-02-02 06:33:00,2.28641,2.28641,2.28616,2.28622,41800000.0
2006-02-02 06:34:00,2.28648,2.28678,2.28648,2.28667,29000000.0
2006-02-02 06:35:00,2.28675,2.28682,2.28663,2.28671,42100000.0
2006-02-02 06:36:00,2.28649,2.28672,2.2864,2.28642,40700000.0
2006-02-02 06:37:00,2.28623,2.28623,2.28601,2.28618,26500000.0
2006-02-02 06:38:00,2.28616,2.28626,2.28596,2.28596,65300000.0
2006-02-02 06:39:00,2.2861,2.28623,2.286,2.286,23000000.0
2006-02-02 06:40:00,2.28618,2.28618,2.28602,2.28611,23200000.0
2006-02-02 06:41:00,2.28587,2.28587,2.28566,2.28566,4800000.0
2006-02-02 06:42:00,2.28552,2.28562,2.28547,2.28562,17400000.0
2006-02-02 06:43:00,2.28557,2.28574,2.28552,2.28574,28000000.0
2006-02-02 06:44:00,2.2857,2.28576,2.28562,2.28563,19200000.0
2006-02-02 06:45:00,2.28547,2.28564,2.28547,2.28555,49900000.0
2006-02-02 06:46:00,2.28553,2.28554,2.28535,2.28547,22900000.0
2006-02-02 06:47:00,2.28548,2.28551,2.28531,2.28551,18500000.0
2006-02-02 06:48:00,2.28558,2.28573,2.28558,2.28572,11100000.0
2006-02-02 06:49:00,2.28573,2.28576,2.28558,2.28559,30100000.0
2006-02-02 06:50:00,2.28572,2.28572,2.2857,2.2857,8800000.0
2006-02-02 06:51:00,2.28576,2.2858,2.28549,2.28551,13200000.0
2006-02-02 06:52:00,2.28552,2.28574,2.28552,2.28566,28200000.0
2006-02-02 06:53:00,2.2857,2.28573,2.2857,2.28573,3100000.0
2006-02-02 06:54:00,2.28596,2.28649,2.28596,2.28609,26200000.0
2006-02-02 06:55:00,2.28593,2.28593,2.28578,2.28584,15200000.0
2006-02-02 06:56:00,2.286,2.286,2.2858,2.2858,15600000.0
2006-02-02 06:57:00,2.28578,2.28586,2.28577,2.28585,36300000.0
2006-02-02 06:58:00,2.28579,2.28599,2.28565,2.28565,41900000.0
2006-02-02 06:59:00,2.28567,2.28594,2.28567,2.28594,31200000.0
2006-02-02 07:00:00,2.2858,2.28588,2.28531,2.28531,31900000.0
2006-02-02 07:01:00,2.28516,2.28519,2.28516,2.28519,8000000.0
2006-02-02 07:02:00,2.28533,2.28571,2.28533,2.28571,31800000.0
2006-02-02 07:03:00,2.28572,2.28604,2.28572,2.28582,30200000.0
2006-02-02 07:04:00,2.28589,2.28598,2.28562,2.28562,60500000.0
2006-02-02 07:05:00,2.28572,2.28587,2.28569,2.28576,25200000.0
2006-02-02 07:06:00,2.28574,2.28587,2.28574,2.28582,17600000.0
2006-02-02 07:07:00,2.28585,2.28608,2.28585,2.28606,22800000.0
2006-02-02 07:08:00,2.28614,2.28622,2.28599,2.28613,37400000.0
2006-02-02 07:09:00,2.28619,2.28647,2.28619,2.28647,31600000.0
2006-02-02 07:10:00,2.28615,2.28646,2.28615,2.28631,34700000.0
2006-02-02 07:11:00,2.28625,2.28633,2.28625,2.28629,7200000.0
2006-02-02 07:12:00,2.28609,2.28609,2.28591,2.28593,34500000.0
2006-02-02 07:13:00,2.28589,2.28602,2.28588,2.2859,35200000.0
2006-02-02 07:14:00,2.28577,2.28588,2.28561,2.28572,19600000.0
2006-02-02 07:15:00,2.28602,2.28614,2.28589,2.28595,47600000.0
2006-02-02 07:16:00,2.28595,2.28598,2.28583,2.28597,33100000.0
2006-02-02 07:17:00,2.28603,2.28618,2.28601,2.28606,22100000.0
2006-02-02 07:18:00,2.28606,2.28611,2.28598,2.28604,18800000.0
2006-02-02 07:19:00,2.28601,2.28606,2.28595,2.28606,39100000.0
2006-02-02 07:20:00,2.28601,2.28617,2.28586,2.28616,41200000.0
2006-02-02 07:21:00,2.28616,2.28623,2.28608,2.28623,11900000.0
2006-02-02 07:22:00,2.28608,2.28623,2.28599,2.28616,23000000.0
2006-02-02 07:23:00,2.2862,2.28625,2.28608,2.28608,6000000.0
2006-02-02 07:24:00,2.28626,2.28646,2.28615,2.2863,44000001.0
2006-02-02 07:25:00,2.28625,2.2864,2.28625,2.28628,41400000.0
2006-02-02 07:26:00,2.28623,2.28638,2.28616,2.28628,54300000.0
2006-02-02 07:27:00,2.28624,2.28624,2.28615,2.28617,9600000.0
2006-02-02 07:28:00,2.28605,2.28605,2.28595,2.28597,8400000.0
2006-02-02 07:29:00,2.28605,2.2861,2.286,2.28601,19600000.0
2006-02-02 07:30:00,2.28602,2.28602,2.28588,2.2859,29400000.0
2006-02-02 07:31:00,2.28596,2.28633,2.28596,2.28617,46200000.0
2006-02-02 07:32:00,2.28614,2.28632,2.28607,2.28622,23900000.0
2006-02-02 07:33:00,2.28614,2.28637,2.28612,2.28623,34100000.0
2006-02-02 07:34:00,2.28619,2.28654,2.28615,2.28635,51200000.0
2006-02-02 07:35:00,2.28623,2.28623,2.28603,2.28609,32300000.0
2006-02-02 07:36:00,2.28601,2.28615,2.28573,2.28598,33000000.0
2006-02-02 07:37:00,2.28599,2.28599,2.2854,2.2854,26000000.0
2006-02-02 07:38:00,2.28556,2.28597,2.28556,2.28597,32300000.0
2006-02-02 07:39:00,2.2858,2.28602,2.2858,2.286,26600000.0
2006-02-02 07:40:00,2.28594,2.28606,2.28594,2.28601,9200000.0
2006-02-02 07:41:00,2.28617,2.28617,2.28613,2.28613,9600000.0
2006-02-02 07:42:00,2.28595,2.28612,2.2858,2.28612,33800000.0
2006-02-02 07:43:00,2.2861,2.28618,2.28573,2.28573,22300000.0
2006-02-02 07:44:00,2.28579,2.28579,2.28552,2.28565,47600000.0
2006-02-02 07:45:00,2.28567,2.28594,2.28532,2.28532,39400000.0
2006-02-02 07:46:00,2.2854,2.28583,2.2854,2.28577,37100000.0
2006-02-02 07:47:00,2.28632,2.28708,2.28613,2.28647,21600000.0
2006-02-02 07:48:00,2.28695,2.28736,2.28688,2.28736,23600000.0
2006-02-02 07:49:00,2.28767,2.28767,2.28699,2.28722,34900000.0
2006-02-02 07:50:00,2.2875,2.28753,2.28681,2.28681,35900000.0
2006-02-02 07:51:00,2.28679,2.28721,2.28679,2.28679,27500000.0
2006-02-02 07:52:00,2.28697,2.28703,2.28653,2.28663,28700000.0
2006-02-02 07:53:00,2.28655,2.28655,2.28625,2.28632,27500000.0
2006-02-02 07:54:00,2.28615,2.28645,2.28608,2.28626,29700000.0
2006-02-02 07:55:00,2.28643,2.2871,2.28643,2.28691,22900000.0
2006-02-02 07:56:00,2.28696,2.28696,2.2864,2.28679,43800000.0
2006-02-02 07:57:00,2.28684,2.28684,2.28669,2.28671,24800000.0
2006-02-02 07:58:00,2.2864,2.2864,2.28631,2.28631,6400000.0
2006-02-02 07:59:00,2.28596,2.28636,2.28588,2.28616,36100000.0
2006-02-02 08:00:00,2.28648,2.28669,2.2862,2.28628,31900000.0
2006-02-02 08:01:00,2.28622,2.28634,2.28587,2.28587,60200000.0
2006-02-02 08:02:00,2.2858,2.28607,2.2858,2.28601,29200000.0
2006-02-02 08:03:00,2.28594,2.28612,2.2858,2.28601,44500000.0
2006-02-02 08:04:00,2.28595,2.28625,2.28595,2.28613,45500000.0
2006-02-02 08:05:00,2.2861,2.28645,2.28605,2.28614,60300000.0
2006-02-02 08:06:00,2.28611,2.28644,2.2861,2.28633,39700000.0
2006-02-02 08:07:00,2.28637,2.28642,2.28615,2.28615,39900000.0
2006-02-02 08:08:00,2.28619,2.28648,2.28619,2.2864,27500000.0
2006-02-02 08:09:00,2.28626,2.28626,2.28594,2.28594,20800000.0
2006-02-02 08:10:00,2.28577,2.28598,2.2857,2.2857,55700000.0
2006-02-02 08:11:00,2.28564,2.28574,2.28558,2.28558,35600000.0
2006-02-02 08:12:00,2.28562,2.28574,2.2856,2.2856,26400000.0
2006-02-02 08:13:00,2.28569,2.28586,2.28564,2.28565,45100000.0
2006-02-02 08:14:00,2.2858,2.2858,2.28548,2.28554,32400000.0
2006-02-02 08:15:00,2.28558,2.28596,2.28558,2.28579,47700000.0
2006-02-02 08:16:00,2.28577,2.28586,2.28575,2.28582,17400000.0
2006-02-02 08:17:00,2.28577,2.28591,2.28573,2.28582,34300000.0
2006-02-02 08:18:00,2.28601,2.28613,2.28586,2.28605,30300000.0
2006-02-02 08:19:00,2.28616,2.28616,2.28583,2.28601,37000000.0
2006-02-02 08:20:00,2.28586,2.28629,2.28586,2.28622,29900000.0
2006-02-02 08:21:00,2.28617,2.28624,2.28594,2.28595,26400000.0
2006-02-02 08:22:00,2.28583,2.286,2.28583,2.28586,23200000.0
2006-02-02 08:23:00,2.28592,2.28592,2.28579,2.2859,39700000.0
2006-02-02 08:24:00,2.28581,2.28596,2.28571,2.28571,39600000.0
2006-02-02 08:25:00,2.28581,2.28586,2.28552,2.28565,44500000.0
2006-02-02 08:26:00,2.28565,2.28568,2.28552,2.28567,45600000.0
2006-02-02 08:27:00,2.28568,2.28568,2.28544,2.28557,34100000.0
2006-02-02 08:28:00,2.28553,2.28553,2.28498,2.28498,51400000.0
2006-02-02 08:29:00,2.28501,2.28544,2.28501,2.28544,18400000.0
2006-02-02 08:30:00,2.28532,2.28549,2.28513,2.28515,24600000.0
2006-02-02 08:31:00,2.28517,2.28519,2.28494,2.28513,52800000.0
2006-02-02 08:32:00,2.28508,2.28519,2.28496,2.28518,12000000.0
2006-02-02 08:33:00,2.28539,2.28539,2.28514,2.28516,46300000.0
2006-02-02 08:34:00,2.28513,2.28526,2.28506,2.28514,39800000.0
2006-02-02 08:35:00,2.28533,2.28556,2.28511,2.28556,50100000.0
2006-02-02 08:36:00,2.28548,2.28548,2.28533,2.28541,36100000.0
2006-02-02 08:37:00,2.28565,2.28592,2.28565,2.28592,13600000.0
2006-02-02 08:38:00,2.28584,2.28584,2.28548,2.28548,23900001.0
2006-02-02 08:39:00,2.28529,2.28532,2.28519,2.2853,30300000.0
2006-02-02 08:40:00,2.2852,2.28528,2.28507,2.28528,27200000.0
2006-02-02 08:41:00,2.28507,2.2851,2.28493,2.28506,40700000.0
2006-02-02 08:42:00,2.28514,2.28519,2.28514,2.28519,8000000.0
2006-02-02 08:43:00,2.28531,2.28551,2.28527,2.28527,42300000.0
2006-02-02 08:44:00,2.28523,2.28543,2.28519,2.28523,31800000.0
2006-02-02 08:45:00,2.28522,2.2854,2.28516,2.2854,38700000.0
2006-02-02 08:46:00,2.28543,2.2858,2.28543,2.28567,25200000.0
2006-02-02 08:47:00,2.28575,2.28575,2.28541,2.2855,43900000.0
2006-02-02 08:48:00,2.28549,2.28565,2.28544,2.28555,43700000.0
2006-02-02 08:49:00,2.28564,2.28583,2.28564,2.28569,18400000.0
2006-02-02 08:50:00,2.28562,2.28589,2.28562,2.28562,27600000.0
2006-02-02 08:51:00,2.28544,2.28557,2.28524,2.28524,29700000.0
2006-02-02 08:52:00,2.28539,2.28573,2.28539,2.28559,20800000.0
2006-02-02 08:53:00,2.28572,2.28577,2.28535,2.28535,42300000.0
2006-02-02 08:54:00,2.28531,2.28561,2.28531,2.28561,13800000.0
2006-02-02 08:55:00,2.28573,2.28616,2.28567,2.28601,45100000.0
2006-02-02 08:56:00,2.28588,2.28612,2.28588,2.28597,40000001.0
2006-02-02 08:57:00,2.28581,2.28581,2.28551,2.28563,58100000.0
2006-02-02 08:58:00,2.28564,2.28564,2.28542,2.2856,32500000.0
2006-02-02 08:59:00,2.28562,2.28576,2.28551,2.28564,23200000.0
2006-02-02 09:00:00,2.28565,2.28599,2.28565,2.28599,48900000.0
2006-02-02 09:01:00,2.28617,2.28636,2.28607,2.28636,24200000.0
2006-02-02 09:02:00,2.28659,2.28685,2.28658,2.28658,22300000.0
2006-02-02 09:03:00,2.28668,2.28689,2.28662,2.28686,56400000.0
2006-02-02 09:04:00,2.28689,2.28698,2.28675,2.28698,34000000.0
2006-02-02 09:05:00,2.28695,2.287,2.28679,2.28693,27600000.0
2006-02-02 09:06:00,2.28725,2.28807,2.28725,2.28799,14200000.0
2006-02-02 09:07:00,2.28793,2.28793,2.28764,2.28765,17200000.0
2006-02-02 09:08:00,2.2876,2.28774,2.28736,2.28755,37000000.0
2006-02-02 09:09:00,2.28749,2.28789,2.28749,2.28781,36200000.0
2006-02-02 09:10:00,2.28773,2.28773,2.28747,2.2876,28000000.0
2006-02-02 09:11:00,2.28756,2.28789,2.28754,2.28787,25100000.0
2006-02-02 09:12:00,2.28789,2.28789,2.28731,2.28731,23300000.0
2006-02-02 09:13:00,2.28731,2.28756,2.28731,2.2875,16400000.0
2006-02-02 09:14:00,2.28792,2.28872,2.28792,2.28857,24400000.0
2006-02-02 09:15:00,2.2886,2.28873,2.2886,2.28872,31300000.0
2006-02-02 09:16:00,2.28866,2.28871,2.28859,2.28859,34400000.0
2006-02-02 09:17:00,2.28859,2.28875,2.28846,2.28857,42700000.0
2006-02-02 09:18:00,2.28856,2.28869,2.28841,2.28854,31100000.0
2006-02-02 09:19:00,2.28857,2.28879,2.2885,2.28858,24200000.0
2006-02-02 09:20:00,2.28876,2.28888,2.28858,2.28858,19100000.0
2006-02-02 09:21:00,2.28874,2.28876,2.28844,2.28844,22300000.0
2006-02-02 09:22:00,2.28855,2.28863,2.28832,2.28863,43500000.0
2006-02-02 09:23:00,2.28852,2.28852,2.28823,2.2885,17700000.0
2006-02-02 09:24:00,2.28842,2.28869,2.28842,2.28866,35800000.0
2006-02-02 09:25:00,2.28854,2.28863,2.28841,2.28855,35000000.0
2006-02-02 09:26:00,2.28866,2.28866,2.28849,2.28852,29800000.0
2006-02-02 09:27:00,2.28864,2.2889,2.28864,2.28869,22700000.0
2006-02-02 09:28:00,2.28878,2.28885,2.28867,2.28867,26600000.0
2006-02-02 09:29:00,2.28862,2.28869,2.28853,2.28867,35600000.0
2006-02-02 09:30:00,2.28847,2.28848,2.28797,2.28797,10700000.0
2006-02-02 09:31:00,2.28801,2.28816,2.28801,2.28805,26600000.0
2006-02-02 09:32:00,2.28808,2.28842,2.28808,2.28825,37200000.0
2006-02-02 09:33:00,2.28815,2.28815,2.28779,2.28791,29400000.0
2006-02-02 09:34:00,2.288,2.288,2.28786,2.28792,41600000.0
2006-02-02 09:35:00,2.28783,2.28783,2.28757,2.28761,19200000.0
2006-02-02 09:36:00,2.28774,2.28783,2.2873,2.28756,47200000.0
2006-02-02 09:37:00,2.28761,2.28764,2.28732,2.28732,22600000.0
2006-02-02 09:38:00,2.2873,2.28747,2.28721,2.28747,32100000.0
2006-02-02 09:39:00,2.28735,2.28775,2.28733,2.28775,45900000.0
2006-02-02 09:40:00,2.28771,2.28771,2.28741,2.28741,21000000.0
2006-02-02 09:41:00,2.28733,2.28777,2.28724,2.28777,31900000.0
2006-02-02 09:42:00,2.28765,2.28806,2.28765,2.28806,33700000.0
2006-02-02 09:43:00,2.28806,2.28806,2.28796,2.28801,15400000.0
2006-02-02 09:44:00,2.28806,2.28858,2.28804,2.28851,34100000.0
2006-02-02 09:45:00,2.28843,2.28858,2.28816,2.28816,30000000.0
2006-02-02 09:46:00,2.28817,2.28824,2.28794,2.28794,19300000.0
2006-02-02 09:47:00,2.2876,2.28784,2.2876,2.28784,27200000.0
2006-02-02 09:48:00,2.28798,2.28807,2.28784,2.28784,30100000.0
2006-02-02 09:49:00,2.28788,2.28795,2.28771,2.28786,23200000.0
2006-02-02 09:50:00,2.28805,2.28816,2.28801,2.28806,30500000.0
2006-02-02 09:51:00,2.28831,2.28831,2.28805,2.28829,22800000.0
2006-02-02 09:52:00,2.28851,2.28851,2.28817,2.28819,38400000.0
2006-02-02 09:53:00,2.28807,2.28823,2.28804,2.2881,35100000.0
2006-02-02 09:54:00,2.28802,2.2882,2.288,2.288,27800000.0
2006-02-02 09:55:00,2.28808,2.28826,2.28796,2.28812,49200000.0
2006-02-02 09:56:00,2.28832,2.28868,2.28832,2.28852,23600000.0
2006-02-02 09:57:00,2.28852,2.2887,2.28852,2.2886,52000000.0
2006-02-02 09:58:00,2.28861,2.28871,2.28841,2.28848,27000000.0
2006-02-02 09:59:00,2.28845,2.28845,2.28807,2.28807,35200000.0
2006-02-02 10:00:00,2.28775,2.28775,2.28715,2.28715,48900000.0
2006-02-02 10:01:00,2.2871,2.2871,2.28651,2.28661,23200000.0
2006-02-02 10:02:00,2.28678,2.28714,2.28665,2.28714,36100000.0
2006-02-02 10:03:00,2.28693,2.2872,2.28684,2.28706,31400000.0
2006-02-02 10:04:00,2.28725,2.28725,2.28687,2.28714,39900000.0
2006-02-02 10:05:00,2.28708,2.28708,2.28687,2.28687,35000000.0
2006-02-02 10:06:00,2.28702,2.28702,2.28657,2.28657,35000000.0
2006-02-02 10:07:00,2.28671,2.28684,2.28655,2.28663,32800000.0
2006-02-02 10:08:00,2.28641,2.28641,2.28617,2.28627,31900000.0
2006-02-02 10:09:00,2.28611,2.28617,2.28606,2.28616,36000000.0
2006-02-02 10:10:00,2.28631,2.28637,2.28609,2.28632,35300000.0
2006-02-02 10:11:00,2.28616,2.28635,2.28613,2.28628,31200000.0
2006-02-02 10:12:00,2.28615,2.28643,2.28601,2.28643,23500000.0
2006-02-02 10:13:00,2.28637,2.28644,2.2861,2.28626,26900000.0
2006-02-02 10:14:00,2.2862,2.2862,2.2858,2.28588,37900000.0
2006-02-02 10:15:00,2.28615,2.28631,2.28606,2.28619,28600000.0
2006-02-02 10:16:00,2.28625,2.28657,2.28625,2.28654,55300000.0
2006-02-02 10:17:00,2.28659,2.28667,2.28628,2.28667,32400000.0
2006-02-02 10:18:00,2.28651,2.28688,2.28643,2.28688,37400000.0
2006-02-02 10:19:00,2.28677,2.28716,2.28677,2.28708,26000000.0
2006-02-02 10:20:00,2.28726,2.28741,2.28704,2.28712,35700000.0
2006-02-02 10:21:00,2.28706,2.28741,2.28691,2.2871,30700000.0
2006-02-02 10:22:00,2.28704,2.28734,2.28704,2.28734,62200000.0
2006-02-02 10:23:00,2.28739,2.28761,2.28736,2.28753,47800000.0
2006-02-02 10:24:00,2.28764,2.28809,2.28764,2.28809,26100000.0
2006-02-02 10:25:00,2.28791,2.28791,2.28759,2.28763,35400000.0
2006-02-02 10:26:00,2.28763,2.28769,2.28751,2.28761,39700000.0
2006-02-02 10:27:00,2.2876,2.28783,2.28752,2.2877,33600000.0
2006-02-02 10:28:00,2.28765,2.28797,2.28765,2.28797,25100000.0
2006-02-02 10:29:00,2.28802,2.28805,2.28778,2.28791,28600000.0
2006-02-02 10:30:00,2.28778,2.28796,2.28773,2.28796,44600000.0
2006-02-02 10:31:00,2.28809,2.28825,2.28799,2.28805,27000000.0
2006-02-02 10:32:00,2.28784,2.28801,2.28783,2.28783,37100000.0
2006-02-02 10:33:00,2.28784,2.28787,2.2877,2.28774,43600000.0
2006-02-02 10:34:00,2.28767,2.28767,2.28747,2.28753,30600000.0
2006-02-02 10:35:00,2.28743,2.28805,2.28732,2.28805,29900000.0
2006-02-02 10:36:00,2.2884,2.2884,2.28793,2.28793,29800000.0
2006-02-02 10:37:00,2.2879,2.28814,2.28782,2.28792,40500000.0
2006-02-02 10:38:00,2.28808,2.28817,2.28791,2.28809,30000000.0
2006-02-02 10:39:00,2.28806,2.28838,2.28806,2.28828,27000000.0
2006-02-02 10:40:00,2.28825,2.28837,2.28807,2.28824,49900000.0
2006-02-02 10:41:00,2.28826,2.28859,2.28821,2.2884,38100000.0
2006-02-02 10:42:00,2.28824,2.28841,2.28823,2.28841,35800000.0
2006-02-02 10:43:00,2.28851,2.28876,2.28844,2.28855,45900000.0
2006-02-02 10:44:00,2.28839,2.28852,2.28817,2.2882,38700000.0
2006-02-02 10:45:00,2.28833,2.28863,2.28833,2.28863,22800000.0
2006-02-02 10:46:00,2.28861,2.28861,2.28824,2.28827,38700000.0
2006-02-02 10:47:00,2.28823,2.28827,2.28799,2.28799,27600000.0
2006-02-02 10:48:00,2.28786,2.28789,2.2876,2.28769,44000000.0
2006-02-02 10:49:00,2.28772,2.28779,2.28768,2.28777,23600000.0
2006-02-02 10:50:00,2.28761,2.28773,2.2875,2.28769,41900000.0
2006-02-02 10:51:00,2.28767,2.28769,2.28728,2.28739,34200000.0
2006-02-02 10:52:00,2.28735,2.28751,2.28722,2.28722,35200000.0
2006-02-02 10:53:00,2.28721,2.28734,2.28712,2.28712,22700000.0
2006-02-02 10:54:00,2.2872,2.28734,2.28714,2.28724,29200000.0
2006-02-02 10:55:00,2.28732,2.28732,2.28695,2.28727,38800000.0
2006-02-02 10:56:00,2.28732,2.28759,2.28719,2.28725,29100000.0
2006-02-02 10:57:00,2.28729,2.28779,2.28729,2.28754,36800000.0
2006-02-02 10:58:00,2.28737,2.28737,2.28702,2.28706,21400000.0
2006-02-02 10:59:00,2.28701,2.28701,2.28644,2.28652,54600000.0
2006-02-02 11:00:00,2.28639,2.28672,2.2863,2.28638,61499999.0
2006-02-02 11:01:00,2.28612,2.28612,2.28579,2.28597,21300000.0
2006-02-02 11:02:00,2.28592,2.28622,2.28586,2.28622,31900000.0
2006-02-02 11:03:00,2.28619,2.28625,2.28584,2.28584,12400000.0
2006-02-02 11:04:00,2.28579,2.28603,2.28579,2.28595,36699999.0
2006-02-02 11:05:00,2.28595,2.28617,2.28577,2.28577,39600000.0
2006-02-02 11:06:00,2.28608,2.2861,2.28564,2.28573,30700000.0
2006-02-02 11:07:00,2.28548,2.28564,2.28544,2.2856,51100000.0
2006-02-02 11:08:00,2.28566,2.28606,2.28566,2.28583,21700000.0
2006-02-02 11:09:00,2.28577,2.28602,2.28577,2.28596,32400000.0
2006-02-02 11:10:00,2.28596,2.28624,2.2857,2.2857,52300001.0
2006-02-02 11:11:00,2.2857,2.28586,2.2855,2.2855,48000000.0
2006-02-02 11:12:00,2.28553,2.28567,2.28526,2.28545,55400000.0
2006-02-02 11:13:00,2.28555,2.28559,2.28543,2.28545,60300000.0
2006-02-02 11:14:00,2.28557,2.2857,2.28551,2.2857,54300000.0
2006-02-02 11:15:00,2.28569,2.28581,2.28557,2.28581,52300001.0
2006-02-02 11:16:00,2.28564,2.28593,2.28564,2.28567,36800000.0
2006-02-02 11:17:00,2.28574,2.28584,2.28574,2.2858,28400000.0
2006-02-02 11:18:00,2.28599,2.2862,2.28599,2.2862,25400000.0
2006-02-02 11:19:00,2.286,2.2863,2.28593,2.2863,41600000.0
2006-02-02 11:20:00,2.2864,2.28642,2.28628,2.28642,59700000.0
2006-02-02 11:21:00,2.2863,2.28646,2.28623,2.28638,43000000.0
2006-02-02 11:22:00,2.28625,2.28654,2.28625,2.28654,39300000.0
2006-02-02 11:23:00,2.2866,2.2866,2.28628,2.28628,48500000.0
2006-02-02 11:24:00,2.28637,2.2865,2.28626,2.28637,32000000.0
2006-02-02 11:25:00,2.28636,2.28673,2.28626,2.28658,43300000.0
2006-02-02 11:26:00,2.28661,2.28678,2.28653,2.28678,8300000.0
2006-02-02 11:27:00,2.28687,2.28696,2.28677,2.28682,31000000.0
2006-02-02 11:28:00,2.28687,2.28702,2.28677,2.28702,54200000.0
2006-02-02 11:29:00,2.28703,2.2873,2.28692,2.28714,41700000.0
2006-02-02 11:30:00,2.28717,2.28722,2.28692,2.28698,29000000.0
2006-02-02 11:31:00,2.2867,2.28678,2.28637,2.28637,32200000.0
2006-02-02 11:32:00,2.28624,2.2865,2.28619,2.2865,23000000.0
2006-02-02 11:33:00,2.28639,2.28649,2.28628,2.28628,62800000.0
2006-02-02 11:34:00,2.28614,2.28618,2.28595,2.28604,36800000.0
2006-02-02 11:35:00,2.28606,2.28629,2.28598,2.28609,41000000.0
2006-02-02 11:36:00,2.28628,2.28661,2.28606,2.28661,42000000.0
2006-02-02 11:37:00,2.28667,2.2867,2.28664,2.2867,33100000.0
2006-02-02 11:38:00,2.28657,2.28679,2.28655,2.28655,37100000.0
2006-02-02 11:39:00,2.28655,2.28663,2.28645,2.2865,32700000.0
2006-02-02 11:40:00,2.28662,2.28662,2.28633,2.28647,25400000.0
2006-02-02 11:41:00,2.28643,2.2866,2.28632,2.28632,35100000.0
2006-02-02 11:42:00,2.28622,2.28659,2.28622,2.2865,52200000.0
2006-02-02 11:43:00,2.28635,2.28635,2.28621,2.28633,28500000.0
2006-02-02 11:44:00,2.28636,2.28641,2.28626,2.28629,28200000.0
2006-02-02 11:45:00,2.2862,2.2862,2.28585,2.28585,46300000.0
2006-02-02 11:46:00,2.28567,2.28567,2.28527,2.2853,34500000.0
2006-02-02 11:47:00,2.28554,2.28559,2.28533,2.28533,41200000.0
2006-02-02 11:48:00,2.28514,2.28536,2.28497,2.28536,26400000.0
2006-02-02 11:49:00,2.28541,2.28571,2.28532,2.28557,31300000.0
2006-02-02 11:50:00,2.28562,2.28578,2.28541,2.28553,34400000.0
2006-02-02 11:51:00,2.28569,2.28574,2.28551,2.28567,25000000.0
2006-02-02 11:52:00,2.2857,2.2858,2.28557,2.2858,42800001.0
2006-02-02 11:53:00,2.28576,2.28597,2.28567,2.28597,27800000.0
2006-02-02 11:54:00,2.28601,2.28601,2.28572,2.2858,38800000.0
2006-02-02 11:55:00,2.28576,2.28611,2.28576,2.28593,34200000.0
2006-02-02 11:56:00,2.28603,2.28612,2.28588,2.28588,41600000.0
2006-02-02 11:57:00,2.28602,2.28624,2.28602,2.28614,34500000.0
2006-02-02 11:58:00,2.28602,2.28602,2.28569,2.28569,24400000.0
2006-02-02 11:59:00,2.28553,2.28579,2.28543,2.28572,38300000.0
2006-02-02 12:00:00,2.28569,2.28593,2.28569,2.28576,26500000.0
2006-02-02 12:01:00,2.28582,2.28601,2.28567,2.28601,50800000.0
2006-02-02 12:02:00,2.28594,2.28601,2.28572,2.28572,30400000.0
2006-02-02 12:03:00,2.28563,2.28588,2.28563,2.28588,30600000.0
2006-02-02 12:04:00,2.28577,2.2858,2.2856,2.2856,32700000.0
2006-02-02 12:05:00,2.28576,2.28583,2.2856,2.28567,45900000.0
2006-02-02 12:06:00,2.28602,2.28616,2.28563,2.28606,50800000.0
2006-02-02 12:07:00,2.28601,2.28623,2.28586,2.2859,44000000.0
2006-02-02 12:08:00,2.28583,2.28594,2.28578,2.28594,14200000.0
2006-02-02 12:09:00,2.28596,2.28596,2.28572,2.28572,63300000.0
2006-02-02 12:10:00,2.28576,2.28585,2.28564,2.28564,34500000.0
2006-02-02 12:11:00,2.28565,2.28574,2.28563,2.28564,16200000.0
2006-02-02 12:12:00,2.28585,2.28627,2.28585,2.28619,37400000.0
2006-02-02 12:13:00,2.28626,2.2866,2.28621,2.2864,44500000.0
2006-02-02 12:14:00,2.28642,2.28643,2.28618,2.28621,39700000.0
2006-02-02 12:15:00,2.28621,2.2864,2.28599,2.28608,29900000.0
2006-02-02 12:16:00,2.28598,2.28613,2.28591,2.28613,49000000.0
2006-02-02 12:17:00,2.28621,2.28621,2.28598,2.28609,38200000.0
2006-02-02 12:18:00,2.28607,2.28618,2.28586,2.28602,44500000.0
2006-02-02 12:19:00,2.28593,2.28622,2.2859,2.2861,33000000.0
2006-02-02 12:20:00,2.28608,2.28618,2.28603,2.28618,34700000.0
2006-02-02 12:21:00,2.28597,2.28611,2.2858,2.2858,22500000.0
2006-02-02 12:22:00,2.28585,2.28596,2.28582,2.28592,30600000.0
2006-02-02 12:23:00,2.28607,2.28613,2.28596,2.28613,43300000.0
2006-02-02 12:24:00,2.2861,2.28612,2.28596,2.28605,22000000.0
2006-02-02 12:25:00,2.28627,2.28641,2.28605,2.28617,27800000.0
2006-02-02 12:26:00,2.28591,2.28622,2.28591,2.2861,46400000.0
2006-02-02 12:27:00,2.28601,2.28625,2.28601,2.28622,37800000.0
2006-02-02 12:28:00,2.28611,2.28623,2.28597,2.28623,36100000.0
2006-02-02 12:29:00,2.28627,2.28649,2.28617,2.28623,48500000.0
2006-02-02 12:30:00,2.28622,2.28622,2.28587,2.28587,51800000.0
2006-02-02 12:31:00,2.2858,2.28601,2.28561,2.28567,23600000.0
2006-02-02 12:32:00,2.28582,2.28601,2.28555,2.28564,28000000.0
2006-02-02 12:33:00,2.2857,2.28594,2.28548,2.28548,38900000.0
2006-02-02 12:34:00,2.28573,2.28604,2.28573,2.28604,8800000.0
2006-02-02 12:35:00,2.28618,2.28638,2.28605,2.28605,28100000.0
2006-02-02 12:36:00,2.28597,2.28619,2.28595,2.28617,20000000.0
2006-02-02 12:37:00,2.28624,2.2863,2.28606,2.2863,41700000.0
2006-02-02 12:38:00,2.28632,2.28656,2.28624,2.28656,38400000.0
2006-02-02 12:39:00,2.28659,2.28659,2.28635,2.28647,25300000.0
2006-02-02 12:40:00,2.28641,2.28659,2.28611,2.28611,31600000.0
2006-02-02 12:41:00,2.28615,2.28655,2.28615,2.28628,80600000.0
2006-02-02 12:42:00,2.28607,2.28631,2.28606,2.28619,35100000.0
2006-02-02 12:43:00,2.28602,2.28602,2.28572,2.28572,24600000.0
2006-02-02 12:44:00,2.28572,2.28572,2.2853,2.2853,19800000.0
2006-02-02 12:45:00,2.28529,2.28541,2.28512,2.28535,23200000.0
2006-02-02 12:46:00,2.28521,2.28573,2.28521,2.28573,28400000.0
2006-02-02 12:47:00,2.28565,2.28565,2.28521,2.28528,53200000.0
2006-02-02 12:48:00,2.2852,2.28524,2.28499,2.28524,35600000.0
2006-02-02 12:49:00,2.28536,2.28536,2.28497,2.28497,20800000.0
2006-02-02 12:50:00,2.28487,2.28495,2.28466,2.28488,27700000.0
2006-02-02 12:51:00,2.28465,2.28475,2.28447,2.28459,25400000.0
2006-02-02 12:52:00,2.28502,2.28518,2.28502,2.28511,20200000.0
2006-02-02 12:53:00,2.28522,2.28522,2.28465,2.28482,23700000.0
2006-02-02 12:54:00,2.28479,2.28489,2.28478,2.28478,32400000.0
2006-02-02 12:55:00,2.28477,2.28539,2.28477,2.28539,19700000.0
2006-02-02 12:56:00,2.28547,2.28578,2.28536,2.28557,41900000.0
2006-02-02 12:57:00,2.28558,2.28572,2.28554,2.28558,42100000.0
2006-02-02 12:58:00,2.28572,2.28581,2.28566,2.28581,29100000.0
2006-02-02 12:59:00,2.28597,2.28642,2.28588,2.28642,70399999.0
2006-02-02 13:00:00,2.28647,2.28677,2.28647,2.28677,43400000.0
2006-02-02 13:01:00,2.28691,2.28703,2.28682,2.28683,37700000.0
2006-02-02 13:02:00,2.28695,2.2873,2.28692,2.28692,44200000.0
2006-02-02 13:03:00,2.28691,2.28744,2.28691,2.2871,34700000.0
2006-02-02 13:04:00,2.28705,2.28738,2.28702,2.2871,53600000.0
2006-02-02 13:05:00,2.2872,2.28735,2.28706,2.28726,24000000.0
2006-02-02 13:06:00,2.2874,2.28756,2.28724,2.28724,37900000.0
2006-02-02 13:07:00,2.28741,2.28819,2.28741,2.28809,50900000.0
2006-02-02 13:08:00,2.28824,2.28828,2.28803,2.2882,37200000.0
2006-02-02 13:09:00,2.28801,2.28825,2.28796,2.28821,20400000.0
2006-02-02 13:10:00,2.28809,2.28835,2.28806,2.28824,59300000.0
2006-02-02 13:11:00,2.28831,2.28831,2.28789,2.28789,41299999.0
2006-02-02 13:12:00,2.28786,2.28799,2.28766,2.28766,27300000.0
2006-02-02 13:13:00,2.28766,2.28767,2.28742,2.28746,40200000.0
2006-02-02 13:14:00,2.28749,2.28772,2.28749,2.28772,36200000.0
2006-02-02 13:15:00,2.28771,2.28787,2.28749,2.28776,49000000.0
2006-02-02 13:16:00,2.28764,2.28828,2.28764,2.28828,40900000.0
2006-02-02 13:17:00,2.28836,2.28898,2.28828,2.28883,52500000.0
2006-02-02 13:18:00,2.28869,2.28902,2.28868,2.28878,33000000.0
2006-02-02 13:19:00,2.28877,2.28887,2.28862,2.28881,38400000.0
2006-02-02 13:20:00,2.28878,2.28883,2.28844,2.28844,27000000.0
2006-02-02 13:21:00,2.2885,2.28874,2.28834,2.28853,55900000.0
2006-02-02 13:22:00,2.28857,2.2888,2.28857,2.28873,29000000.0
2006-02-02 13:23:00,2.28857,2.28864,2.28843,2.28864,19800000.0
2006-02-02 13:24:00,2.28866,2.28883,2.2886,2.28868,27700000.0
2006-02-02 13:25:00,2.2888,2.28902,2.28864,2.2887,50100000.0
2006-02-02 13:26:00,2.28896,2.28931,2.28896,2.28916,36100000.0
2006-02-02 13:27:00,2.28916,2.28939,2.28915,2.28939,42700000.0
2006-02-02 13:28:00,2.28937,2.28937,2.28913,2.2892,37600000.0
2006-02-02 13:29:00,2.28923,2.28936,2.28911,2.28911,51800000.0
2006-02-02 13:30:00,2.28906,2.28933,2.28906,2.28928,22700000.0
2006-02-02 13:31:00,2.28924,2.28936,2.28911,2.28936,40600000.0
2006-02-02 13:32:00,2.28935,2.28935,2.28903,2.28918,44000000.0
2006-02-02 13:33:00,2.28914,2.28951,2.289,2.28942,39300000.0
2006-02-02 13:34:00,2.28937,2.28944,2.28855,2.28855,62800000.0
2006-02-02 13:35:00,2.28857,2.28867,2.28851,2.28851,76500001.0
2006-02-02 13:36:00,2.28852,2.28943,2.28852,2.28943,40200000.0
2006-02-02 13:37:00,2.28931,2.28951,2.28918,2.28936,56200000.0
2006-02-02 13:38:00,2.28969,2.29005,2.28969,2.28991,33500000.0
2006-02-02 13:39:00,2.28991,2.29004,2.28975,2.28986,42300000.0
2006-02-02 13:40:00,2.28994,2.29022,2.28994,2.29022,24900000.0
2006-02-02 13:41:00,2.29005,2.29018,2.2897,2.2897,25800000.0
2006-02-02 13:42:00,2.28971,2.28982,2.28967,2.28971,41800000.0
2006-02-02 13:43:00,2.28942,2.28972,2.28927,2.28927,28400000.0
2006-02-02 13:44:00,2.28926,2.28938,2.28898,2.28898,35500000.0
2006-02-02 13:45:00,2.28894,2.28897,2.28856,2.28867,26700000.0
2006-02-02 13:46:00,2.28895,2.28931,2.28895,2.2892,20000000.0
2006-02-02 13:47:00,2.28923,2.28965,2.28923,2.2895,25400000.0
2006-02-02 13:48:00,2.2894,2.2898,2.28939,2.28939,50400000.0
2006-02-02 13:49:00,2.28938,2.28993,2.28921,2.28993,28700000.0
2006-02-02 13:50:00,2.29002,2.2902,2.28988,2.2902,21300000.0
2006-02-02 13:51:00,2.29005,2.29009,2.2899,2.2899,22700000.0
2006-02-02 13:52:00,2.29014,2.29039,2.28999,2.29033,36800000.0
2006-02-02 13:53:00,2.29023,2.29049,2.29013,2.29042,23400000.0
2006-02-02 13:54:00,2.29023,2.29048,2.29,2.29048,23100000.0
2006-02-02 13:55:00,2.29049,2.29049,2.2901,2.29022,30500000.0
2006-02-02 13:56:00,2.29022,2.29039,2.29015,2.29015,28500000.0
2006-02-02 13:57:00,2.29011,2.29019,2.28963,2.28981,31600000.0
2006-02-02 13:58:00,2.28978,2.29017,2.28978,2.29017,58000000.0
2006-02-02 13:59:00,2.29,2.29,2.28978,2.28983,31700000.0
2006-02-02 14:00:00,2.28974,2.29011,2.28974,2.29009,24100000.0
2006-02-02 14:01:00,2.29004,2.29004,2.28972,2.28977,21600000.0
2006-02-02 14:02:00,2.28971,2.28989,2.28962,2.28971,34200000.0
2006-02-02 14:03:00,2.28989,2.28995,2.28966,2.28966,31100000.0
2006-02-02 14:04:00,2.28958,2.28986,2.28952,2.28982,32100000.0
2006-02-02 14:05:00,2.28969,2.28984,2.28969,2.28975,24100000.0
2006-02-02 14:06:00,2.28969,2.28969,2.2895,2.28953,36600000.0
2006-02-02 14:07:00,2.28945,2.28962,2.28936,2.28955,48800000.0
2006-02-02 14:08:00,2.28959,2.28959,2.28929,2.28937,46300000.0
2006-02-02 14:09:00,2.2893,2.28954,2.28918,2.28951,34000000.0
2006-02-02 14:10:00,2.28955,2.28956,2.28921,2.28943,34000000.0
2006-02-02 14:11:00,2.28947,2.28956,2.28925,2.28942,43000000.0
2006-02-02 14:12:00,2.28963,2.28989,2.28927,2.28982,33500000.0
2006-02-02 14:13:00,2.28999,2.29009,2.28968,2.28977,49900000.0
2006-02-02 14:14:00,2.28996,2.29016,2.28977,2.29016,29400000.0
2006-02-02 14:15:00,2.29008,2.29008,2.28977,2.29008,46700001.0
2006-02-02 14:16:00,2.29008,2.29035,2.29008,2.29035,23300000.0
2006-02-02 14:17:00,2.29019,2.29031,2.29007,2.29007,33400000.0
2006-02-02 14:18:00,2.29034,2.29051,2.29034,2.2904,14300000.0
2006-02-02 14:19:00,2.2902,2.29043,2.2902,2.29033,57700000.0
2006-02-02 14:20:00,2.29049,2.29062,2.29044,2.29053,42700000.0
2006-02-02 14:21:00,2.29024,2.29043,2.29012,2.29012,51100000.0
2006-02-02 14:22:00,2.29015,2.29036,2.29015,2.29028,23900000.0
2006-02-02 14:23:00,2.29019,2.29022,2.29014,2.29022,49900000.0
2006-02-02 14:24:00,2.29007,2.29042,2.29007,2.29013,24900000.0
2006-02-02 14:25:00,2.28996,2.29035,2.28996,2.29035,30000000.0
2006-02-02 14:26:00,2.29028,2.2904,2.29,2.2904,32000000.0
2006-02-02 14:27:00,2.2905,2.29058,2.2899,2.29015,26800000.0
2006-02-02 14:28:00,2.28991,2.28991,2.28941,2.28941,53200000.0
2006-02-02 14:29:00,2.2893,2.28932,2.28912,2.28932,24000000.0
2006-02-02 14:30:00,2.28935,2.2897,2.2893,2.28969,50100000.0
2006-02-02 14:31:00,2.2897,2.28977,2.28944,2.28965,39000000.0
2006-02-02 14:32:00,2.28948,2.28984,2.28937,2.28972,35800000.0
2006-02-02 14:33:00,2.28961,2.2899,2.28961,2.2899,20500000.0
2006-02-02 14:34:00,2.28991,2.2901,2.2897,2.2898,32100000.0
2006-02-02 14:35:00,2.28961,2.28986,2.28961,2.28966,33000000.0
2006-02-02 14:36:00,2.28954,2.28963,2.28948,2.28951,38100000.0
2006-02-02 14:37:00,2.28922,2.28938,2.289,2.289,47000000.0
2006-02-02 14:38:00,2.28906,2.28929,2.28905,2.28905,31400000.0
2006-02-02 14:39:00,2.28887,2.28901,2.28886,2.28886,33300000.0
2006-02-02 14:40:00,2.28902,2.28912,2.28883,2.28885,57800000.0
2006-02-02 14:41:00,2.28859,2.28883,2.28852,2.28883,37700000.0
2006-02-02 14:42:00,2.28904,2.28904,2.28864,2.28883,28700000.0
2006-02-02 14:43:00,2.28886,2.28904,2.28875,2.28881,42200000.0
2006-02-02 14:44:00,2.28873,2.28873,2.28841,2.2885,39800000.0
2006-02-02 14:45:00,2.28872,2.28918,2.2886,2.28918,72500000.0
2006-02-02 14:46:00,2.28936,2.28947,2.28905,2.28917,35200000.0
2006-02-02 14:47:00,2.28944,2.28961,2.28857,2.28857,28100000.0
2006-02-02 14:48:00,2.28834,2.28864,2.28824,2.28864,46600000.0
2006-02-02 14:49:00,2.28884,2.28888,2.28843,2.28867,19900000.0
2006-02-02 14:50:00,2.28866,2.28872,2.2885,2.28869,24100000.0
2006-02-02 14:51:00,2.28867,2.2889,2.28859,2.28865,40000000.0
2006-02-02 14:52:00,2.28877,2.28882,2.28857,2.28857,66300000.0
2006-02-02 14:53:00,2.28834,2.28895,2.28834,2.28895,44200000.0
2006-02-02 14:54:00,2.28889,2.28912,2.28875,2.28903,29800000.0
2006-02-02 14:55:00,2.289,2.28901,2.28889,2.2889,35800000.0
2006-02-02 14:56:00,2.28899,2.28942,2.28899,2.28939,33299999.0
2006-02-02 14:57:00,2.28944,2.28969,2.28919,2.28949,28200000.0
2006-02-02 14:58:00,2.2896,2.28975,2.28944,2.28967,46900000.0
2006-02-02 14:59:00,2.28966,2.28966,2.28922,2.28924,30300000.0
2006-02-02 15:00:00,2.28957,2.28963,2.2893,2.28935,34900000.0
2006-02-02 15:01:00,2.28932,2.28932,2.28916,2.28916,35500000.0
2006-02-02 15:02:00,2.28932,2.2894,2.2891,2.28937,39100000.0
2006-02-02 15:03:00,2.28951,2.28951,2.28904,2.28907,35400000.0
2006-02-02 15:04:00,2.28912,2.28941,2.2891,2.2891,73500000.0
2006-02-02 15:05:00,2.28913,2.28931,2.28896,2.28896,25900000.0
2006-02-02 15:06:00,2.28887,2.28925,2.28887,2.28916,50300000.0
2006-02-02 15:07:00,2.28908,2.28919,2.28895,2.28919,31400000.0
2006-02-02 15:08:00,2.28936,2.29024,2.28936,2.29024,15700000.0
2006-02-02 15:09:00,2.29062,2.29073,2.2902,2.2903,34300001.0
2006-02-02 15:10:00,2.29012,2.29012,2.2898,2.28996,38300000.0
2006-02-02 15:11:00,2.28982,2.29002,2.28982,2.28985,48100000.0
2006-02-02 15:12:00,2.28976,2.29068,2.28976,2.29068,24800000.0
2006-02-02 15:13:00,2.29083,2.29092,2.29054,2.29087,32100000.0
2006-02-02 15:14:00,2.29108,2.29124,2.29102,2.29124,41800000.0
2006-02-02 15:15:00,2.29137,2.29137,2.29081,2.29098,19200000.0
2006-02-02 15:16:00,2.29097,2.29102,2.29073,2.29073,24700000.0
2006-02-02 15:17:00,2.29084,2.291,2.29084,2.29092,26800000.0
2006-02-02 15:18:00,2.29099,2.29111,2.29099,2.29111,18400000.0
2006-02-02 15:19:00,2.2911,2.2913,2.29097,2.29118,50200000.0
2006-02-02 15:20:00,2.29126,2.29134,2.29052,2.29052,24000000.0
2006-02-02 15:21:00,2.29042,2.29063,2.29037,2.29055,54700000.0
2006-02-02 15:22:00,2.29036,2.29089,2.29036,2.29089,34800000.0
2006-02-02 15:23:00,2.29064,2.29064,2.29042,2.29042,29000000.0
2006-02-02 15:24:00,2.29046,2.29066,2.29046,2.29058,25600000.0
2006-02-02 15:25:00,2.29044,2.29045,2.29033,2.29033,14100000.0
2006-02-02 15:26:00,2.29023,2.29045,2.29015,2.29045,48300000.0
2006-02-02 15:27:00,2.29029,2.29029,2.28986,2.29009,22600000.0
2006-02-02 15:28:00,2.28996,2.29003,2.2898,2.28986,62200000.0
2006-02-02 15:29:00,2.28985,2.29001,2.28982,2.28982,41000000.0
2006-02-02 15:30:00,2.2896,2.29014,2.28955,2.29,32800000.0
2006-02-02 15:31:00,2.29015,2.29046,2.29002,2.29024,16300000.0
2006-02-02 15:32:00,2.2903,2.29042,2.29003,2.29011,29900000.0
2006-02-02 15:33:00,2.28995,2.29007,2.28943,2.28943,47600000.0
2006-02-02 15:34:00,2.28941,2.28967,2.28935,2.2894,35700000.0
2006-02-02 15:35:00,2.28924,2.28945,2.28908,2.28919,44000000.0
2006-02-02 15:36:00,2.28921,2.28949,2.28921,2.28927,71800000.0
2006-02-02 15:37:00,2.28947,2.28947,2.28919,2.28924,27900000.0
2006-02-02 15:38:00,2.28945,2.28957,2.28931,2.28931,64800001.0
2006-02-02 15:39:00,2.28932,2.28932,2.28895,2.28905,38000000.0
2006-02-02 15:40:00,2.28912,2.28932,2.28881,2.28932,28600000.0
2006-02-02 15:41:00,2.28962,2.28969,2.28919,2.28936,39700000.0
2006-02-02 15:42:00,2.28947,2.29004,2.28947,2.28994,23700000.0
2006-02-02 15:43:00,2.28979,2.29014,2.28977,2.29014,62699999.0
2006-02-02 15:44:00,2.28995,2.28995,2.2897,2.2899,51000000.0
2006-02-02 15:45:00,2.2901,2.29026,2.28991,2.28991,40900000.0
2006-02-02 15:46:00,2.28981,2.29036,2.28981,2.29025,31200000.0
2006-02-02 15:47:00,2.29042,2.29076,2.29042,2.29068,37700000.0
2006-02-02 15:48:00,2.29081,2.29092,2.29074,2.29088,43900000.0
2006-02-02 15:49:00,2.29098,2.29126,2.29082,2.29107,40600000.0
2006-02-02 15:50:00,2.29115,2.29116,2.29097,2.29111,35200000.0
2006-02-02 15:51:00,2.29115,2.29165,2.29115,2.29141,30600000.0
2006-02-02 15:52:00,2.29143,2.29143,2.29115,2.29138,45300000.0
2006-02-02 15:53:00,2.29114,2.29128,2.29113,2.29117,33400000.0
2006-02-02 15:54:00,2.29098,2.29107,2.29076,2.29087,47800000.0
2006-02-02 15:55:00,2.2912,2.29192,2.2912,2.29192,58000000.0
2006-02-02 15:56:00,2.29207,2.29238,2.29207,2.2922,20200000.0
2006-02-02 15:57:00,2.2921,2.2921,2.29153,2.29158,33700000.0
2006-02-02 15:58:00,2.29147,2.29181,2.29137,2.29168,62900000.0
2006-02-02 15:59:00,2.29142,2.29142,2.2909,2.29097,37800000.0
2006-02-02 16:00:00,2.29093,2.29117,2.2908,2.29117,23400000.0
2006-02-02 16:01:00,2.29124,2.2913,2.29105,2.29121,57700000.0
2006-02-02 16:02:00,2.29134,2.29141,2.29105,2.29114,30500000.0
2006-02-02 16:03:00,2.29078,2.29108,2.29059,2.29059,20200000.0
2006-02-02 16:04:00,2.2902,2.29048,2.29005,2.29005,49500000.0
2006-02-02 16:05:00,2.29009,2.29049,2.29009,2.2904,19800000.0
2006-02-02 16:06:00,2.29056,2.29072,2.29036,2.29042,16200000.0
2006-02-02 16:07:00,2.29033,2.29075,2.29032,2.29053,36600000.0
2006-02-02 16:08:00,2.2905,2.29073,2.29028,2.29028,32300000.0
2006-02-02 16:09:00,2.29018,2.29044,2.29009,2.29019,28400000.0
2006-02-02 16:10:00,2.29009,2.29053,2.29009,2.29053,19800000.0
2006-02-02 16:11:00,2.29056,2.29057,2.29031,2.29046,49700000.0
2006-02-02 16:12:00,2.29041,2.29053,2.29005,2.2903,34900000.0
2006-02-02 16:13:00,2.29023,2.29049,2.29021,2.29039,31300000.0
2006-02-02 16:14:00,2.29052,2.29073,2.29023,2.29023,41100000.0
2006-02-02 16:15:00,2.29053,2.29079,2.29053,2.29055,44900000.0
2006-02-02 16:16:00,2.29058,2.2906,2.29047,2.29052,21400000.0
2006-02-02 16:17:00,2.29043,2.2908,2.29043,2.29079,28400000.0
2006-02-02 16:18:00,2.29068,2.29073,2.29042,2.29042,22500000.0
2006-02-02 16:19:00,2.2903,2.29048,2.29023,2.29033,34100000.0
2006-02-02 16:20:00,2.29035,2.29042,2.2902,2.2903,22100000.0
2006-02-02 16:21:00,2.29035,2.29045,2.29025,2.29025,39200000.0
2006-02-02 16:22:00,2.29035,2.29052,2.2901,2.29029,20900000.0
2006-02-02 16:23:00,2.29007,2.2904,2.29007,2.29022,34600000.0
2006-02-02 16:24:00,2.2902,2.29023,2.29002,2.29023,34800000.0
2006-02-02 16:25:00,2.29037,2.29058,2.29026,2.29039,33600000.0
2006-02-02 16:26:00,2.29027,2.29058,2.29013,2.29058,47700001.0
2006-02-02 16:27:00,2.29059,2.29059,2.29038,2.29038,18900000.0
2006-02-02 16:28:00,2.29038,2.29038,2.29008,2.2903,42800000.0
2006-02-02 16:29:00,2.29004,2.29033,2.29004,2.29033,27600000.0
2006-02-02 16:30:00,2.29018,2.29051,2.29014,2.29027,33000000.0
2006-02-02 16:31:00,2.29006,2.29023,2.28989,2.29002,41300000.0
2006-02-02 16:32:00,2.28998,2.28998,2.28968,2.28968,30100000.0
2006-02-02 16:33:00,2.28975,2.28987,2.28972,2.28972,25200000.0
2006-02-02 16:34:00,2.28955,2.2897,2.28934,2.28943,30700000.0
2006-02-02 16:35:00,2.28935,2.2899,2.28935,2.28981,29300000.0
2006-02-02 16:36:00,2.28968,2.28971,2.28961,2.28963,18200000.0
2006-02-02 16:37:00,2.28971,2.29005,2.28971,2.28992,33800000.0
2006-02-02 16:38:00,2.28986,2.29017,2.28977,2.28977,30100000.0
2006-02-02 16:39:00,2.28979,2.28988,2.28976,2.28988,37000000.0
2006-02-02 16:40:00,2.29007,2.29007,2.28965,2.28972,40500000.0
2006-02-02 16:41:00,2.28956,2.28956,2.28932,2.28955,37800000.0
2006-02-02 16:42:00,2.28961,2.28963,2.28915,2.28915,27200000.0
2006-02-02 16:43:00,2.28921,2.28939,2.28907,2.28939,33300000.0
2006-02-02 16:44:00,2.28924,2.28959,2.28924,2.28948,24500000.0
2006-02-02 16:45:00,2.28958,2.28982,2.28938,2.28982,36800000.0
2006-02-02 16:46:00,2.28981,2.28981,2.28943,2.28944,34800000.0
2006-02-02 16:47:00,2.28948,2.28996,2.28944,2.28996,44000000.0
2006-02-02 16:48:00,2.28986,2.28992,2.28976,2.28989,28400000.0
2006-02-02 16:49:00,2.29004,2.29009,2.28993,2.28996,22800000.0
2006-02-02 16:50:00,2.29,2.29,2.28959,2.28975,39000000.0
2006-02-02 16:51:00,2.28977,2.28989,2.28962,2.28977,28100000.0
2006-02-02 16:52:00,2.28966,2.2897,2.2895,2.28958,27600000.0
2006-02-02 16:53:00,2.28938,2.28966,2.2893,2.28965,31600000.0
2006-02-02 16:54:00,2.28948,2.28975,2.28947,2.28959,52800000.0
2006-02-02 16:55:00,2.28946,2.28955,2.28922,2.28922,42600000.0
2006-02-02 16:56:00,2.28899,2.2892,2.28899,2.28912,29300000.0
2006-02-02 16:57:00,2.28894,2.2891,2.28884,2.2891,12800000.0
2006-02-02 16:58:00,2.2892,2.28924,2.28886,2.28886,36600000.0
2006-02-02 16:59:00,2.28886,2.28913,2.28884,2.28902,42700000.0
2006-02-02 17:00:00,2.28903,2.28945,2.28903,2.28918,33700000.0
2006-02-02 17:01:00,2.28945,2.28952,2.28897,2.28897,28000000.0
2006-02-02 17:02:00,2.28908,2.28925,2.28888,2.28888,34700000.0
2006-02-02 17:03:00,2.28879,2.28892,2.28852,2.28868,23300000.0
2006-02-02 17:04:00,2.28875,2.28885,2.28866,2.28875,28800000.0
2006-02-02 17:05:00,2.28883,2.28898,2.28868,2.28898,41300000.0
2006-02-02 17:06:00,2.28903,2.28906,2.28869,2.28876,36900000.0
2006-02-02 17:07:00,2.289,2.28913,2.28881,2.28913,29100000.0
2006-02-02 17:08:00,2.28928,2.28973,2.28928,2.28949,26800000.0
2006-02-02 17:09:00,2.28948,2.28972,2.28939,2.28972,51900000.0
2006-02-02 17:10:00,2.28969,2.28976,2.2894,2.2894,29500000.0
2006-02-02 17:11:00,2.28942,2.28973,2.2894,2.28956,23600000.0
2006-02-02 17:12:00,2.28948,2.28948,2.28876,2.28876,46300000.0
2006-02-02 17:13:00,2.28835,2.28841,2.28784,2.28784,53199999.0
2006-02-02 17:14:00,2.28764,2.28776,2.28719,2.28744,34400000.0
2006-02-02 17:15:00,2.28736,2.28749,2.2872,2.28732,58100000.0
2006-02-02 17:16:00,2.28732,2.28735,2.2871,2.28714,38200000.0
2006-02-02 17:17:00,2.28714,2.28739,2.28689,2.28704,21400000.0
2006-02-02 17:18:00,2.28698,2.28732,2.28698,2.28722,17200000.0
2006-02-02 17:19:00,2.28732,2.28754,2.28731,2.28731,35200000.0
2006-02-02 17:20:00,2.28728,2.28743,2.28716,2.28724,42200000.0
2006-02-02 17:21:00,2.28725,2.28774,2.28725,2.28725,40600000.0
2006-02-02 17:22:00,2.28751,2.28751,2.28722,2.28722,29600000.0
2006-02-02 17:23:00,2.2869,2.2869,2.28571,2.28574,26400000.0
2006-02-02 17:24:00,2.28548,2.2859,2.28543,2.28586,30700000.0
2006-02-02 17:25:00,2.28579,2.28632,2.28579,2.28609,35000000.0
2006-02-02 17:26:00,2.286,2.28633,2.28593,2.28615,49200000.0
2006-02-02 17:27:00,2.2862,2.2862,2.28604,2.28605,33800000.0
2006-02-02 17:28:00,2.28622,2.2866,2.28609,2.28656,46400000.0
2006-02-02 17:29:00,2.28655,2.28697,2.2865,2.28668,33700000.0
2006-02-02 17:30:00,2.2867,2.28678,2.28637,2.2865,42300000.0
2006-02-02 17:31:00,2.28656,2.28673,2.2863,2.2866,25200000.0
2006-02-02 17:32:00,2.28654,2.28662,2.28648,2.2865,49900000.0
2006-02-02 17:33:00,2.28655,2.28658,2.28621,2.28638,29900000.0
2006-02-02 17:34:00,2.28626,2.28652,2.28626,2.28639,55200001.0
2006-02-02 17:35:00,2.28652,2.28652,2.28621,2.28621,30400000.0
2006-02-02 17:36:00,2.28637,2.2865,2.2863,2.2863,20600000.0
2006-02-02 17:37:00,2.28617,2.28633,2.28614,2.2863,39600000.0
2006-02-02 17:38:00,2.28636,2.28638,2.28608,2.28638,38300000.0
2006-02-02 17:39:00,2.28649,2.28669,2.28649,2.28652,39800000.0
2006-02-02 17:40:00,2.28683,2.2874,2.28683,2.28724,38800000.0
2006-02-02 17:41:00,2.28714,2.28726,2.2867,2.2867,29100000.0
2006-02-02 17:42:00,2.28673,2.28688,2.28659,2.28666,30800000.0
2006-02-02 17:43:00,2.28661,2.28675,2.28657,2.28673,33800000.0
2006-02-02 17:44:00,2.28669,2.28678,2.28653,2.28658,58899999.0
2006-02-02 17:45:00,2.2866,2.2869,2.2866,2.28683,33800000.0
2006-02-02 17:46:00,2.28674,2.28691,2.28666,2.28688,22600000.0
2006-02-02 17:47:00,2.28694,2.28719,2.28652,2.28695,25800000.0
2006-02-02 17:48:00,2.28692,2.28703,2.28688,2.28702,18500000.0
2006-02-02 17:49:00,2.28698,2.28718,2.2868,2.28684,45600000.0
2006-02-02 17:50:00,2.28685,2.28727,2.28675,2.28727,25600000.0
2006-02-02 17:51:00,2.28727,2.28727,2.28715,2.28715,27000000.0
2006-02-02 17:52:00,2.2872,2.2872,2.28678,2.28682,42400000.0
2006-02-02 17:53:00,2.28676,2.28703,2.28671,2.28697,47800000.0
2006-02-02 17:54:00,2.2871,2.2871,2.28663,2.28689,50000000.0
2006-02-02 17:55:00,2.28686,2.28704,2.28686,2.2869,12600000.0
2006-02-02 17:56:00,2.28702,2.28713,2.28699,2.28713,20200000.0
2006-02-02 17:57:00,2.28718,2.28722,2.28706,2.28722,30700000.0
2006-02-02 17:58:00,2.28745,2.28749,2.2872,2.2872,18000000.0
2006-02-02 17:59:00,2.28715,2.28739,2.28715,2.28732,54700000.0
2006-02-02 18:00:00,2.28733,2.28791,2.28727,2.28774,37200000.0
2006-02-02 18:01:00,2.28771,2.28795,2.28751,2.28751,368800000.0
2006-02-02 18:02:00,2.28748,2.28757,2.28723,2.28744,339000000.0
2006-02-02 18:03:00,2.28753,2.28777,2.28727,2.28727,414400000.0
2006-02-02 18:04:00,2.2872,2.28757,2.28705,2.28715,308100000.0
2006-02-02 18:05:00,2.2872,2.28732,2.28687,2.28687,195300000.0
2006-02-02 18:06:00,2.28691,2.28727,2.28684,2.28693,364300000.0
2006-02-02 18:07:00,2.28698,2.28737,2.28687,2.28724,457899999.0
2006-02-02 18:08:00,2.28711,2.28755,2.28697,2.28733,418200000.0
2006-02-02 18:09:00,2.2874,2.28772,2.28708,2.28736,288200000.0
2006-02-02 18:10:00,2.28733,2.28753,2.28715,2.2874,324199999.0
2006-02-02 18:11:00,2.2874,2.2875,2.2872,2.28743,250500000.0
2006-02-02 18:12:00,2.2874,2.28752,2.28728,2.28737,192399998.0
2006-02-02 18:13:00,2.28718,2.2878,2.28718,2.2877,157200000.0
2006-02-02 18:14:00,2.28788,2.28797,2.28756,2.28763,335500001.0
2006-02-02 18:15:00,2.28765,2.28796,2.28763,2.28763,314399999.0
2006-02-02 18:16:00,2.28757,2.28757,2.28639,2.28643,391700000.0
2006-02-02 18:17:00,2.28659,2.28714,2.28637,2.28706,218000000.0
2006-02-02 18:18:00,2.28713,2.28728,2.28687,2.28687,197500000.0
2006-02-02 18:19:00,2.28678,2.28709,2.28665,2.28665,256000000.0
2006-02-02 18:20:00,2.28663,2.28733,2.28663,2.28719,157000001.0
2006-02-02 18:21:00,2.28706,2.28706,2.2866,2.28698,236599998.0
2006-02-02 18:22:00,2.28709,2.28725,2.28688,2.28725,153000000.0
2006-02-02 18:23:00,2.28718,2.28727,2.28687,2.28721,322300000.0
2006-02-02 18:24:00,2.28715,2.28715,2.28665,2.28665,355199999.0
2006-02-02 18:25:00,2.28659,2.28693,2.28659,2.28691,333799999.0
2006-02-02 18:26:00,2.28696,2.28713,2.2867,2.28684,357300001.0
2006-02-02 18:27:00,2.28684,2.28706,2.2863,2.28645,278900000.0
2006-02-02 18:28:00,2.28635,2.28674,2.28627,2.2866,187300000.0
2006-02-02 18:29:00,2.28657,2.28703,2.28648,2.28678,224900000.0
2006-02-02 18:30:00,2.28669,2.28669,2.28564,2.28569,229700000.0
2006-02-02 18:31:00,2.2858,2.28616,2.2857,2.28611,204900000.0
2006-02-02 18:32:00,2.28588,2.2862,2.28562,2.2862,157800000.0
2006-02-02 18:33:00,2.28641,2.28657,2.28582,2.28657,309100000.0
2006-02-02 18:34:00,2.28661,2.28668,2.28619,2.28641,412700000.0
2006-02-02 18:35:00,2.28647,2.2866,2.28614,2.2862,154600000.0
2006-02-02 18:36:00,2.28606,2.28617,2.28586,2.28599,109400000.0
2006-02-02 18:37:00,2.28603,2.28635,2.2858,2.2858,107100000.0
2006-02-02 18:38:00,2.28587,2.28636,2.28583,2.28611,87300000.0
2006-02-02 18:39:00,2.28605,2.28626,2.28579,2.28621,163900000.0
2006-02-02 18:40:00,2.28638,2.28666,2.2861,2.28654,222500000.0
2006-02-02 18:41:00,2.2866,2.2867,2.28645,2.28653,187600000.0
2006-02-02 18:42:00,2.28651,2.28663,2.28609,2.28643,120499999.0
2006-02-02 18:43:00,2.28644,2.28646,2.28599,2.28613,56500000.0
2006-02-02 18:44:00,2.28626,2.28645,2.28613,2.28613,136200000.0
2006-02-02 18:45:00,2.28627,2.28656,2.28621,2.28622,112300000.0
2006-02-02 18:46:00,2.28627,2.28663,2.28627,2.28655,36500000.0
2006-02-02 18:47:00,2.28657,2.28692,2.28655,2.28692,23900000.0
2006-02-02 18:48:00,2.28713,2.28734,2.287,2.28734,98200000.0
2006-02-02 18:49:00,2.28783,2.288,2.2875,2.28758,29300000.0
2006-02-02 18:50:00,2.2874,2.28757,2.28729,2.28754,40700000.0
2006-02-02 18:51:00,2.28752,2.28761,2.2871,2.28732,163800000.0
2006-02-02 18:52:00,2.28722,2.28729,2.28699,2.28722,202800000.0
2006-02-02 18:53:00,2.28724,2.28751,2.28699,2.2873,143100000.0
2006-02-02 18:54:00,2.28735,2.28751,2.2872,2.28728,139500000.0
2006-02-02 18:55:00,2.28721,2.28749,2.2871,2.28711,161100000.0
2006-02-02 18:56:00,2.2871,2.28729,2.28708,2.28708,37000000.0
2006-02-02 18:57:00,2.28701,2.28733,2.28667,2.28685,75800000.0
2006-02-02 18:58:00,2.28688,2.28698,2.28666,2.28666,281800001.0
2006-02-02 18:59:00,2.28668,2.2871,2.28668,2.28683,191300000.0
2006-02-02 19:00:00,2.28683,2.2869,2.28646,2.2869,49000000.0
2006-02-02 19:01:00,2.28673,2.28689,2.28673,2.28678,43300000.0
2006-02-02 19:02:00,2.2868,2.28707,2.28674,2.28707,160600000.0
2006-02-02 19:03:00,2.28717,2.28741,2.28709,2.28728,76400000.0
2006-02-02 19:04:00,2.2875,2.28767,2.28735,2.28758,46200000.0
2006-02-02 19:05:00,2.28763,2.28821,2.28749,2.28821,48300000.0
2006-02-02 19:06:00,2.28821,2.2885,2.28813,2.28833,219400001.0
2006-02-02 19:07:00,2.28825,2.28838,2.28804,2.28814,123700000.0
2006-02-02 19:08:00,2.2882,2.28834,2.28805,2.28818,195600000.0
2006-02-02 19:09:00,2.28803,2.28843,2.28791,2.28793,107000000.0
2006-02-02 19:10:00,2.28788,2.28803,2.28779,2.28788,83900000.0
2006-02-02 19:11:00,2.28789,2.28802,2.28764,2.28764,43000000.0
2006-02-02 19:12:00,2.28769,2.2879,2.28769,2.2879,33800000.0
2006-02-02 19:13:00,2.28793,2.28825,2.28793,2.28823,136700000.0
2006-02-02 19:14:00,2.28823,2.28823,2.28782,2.28801,119700000.0
2006-02-02 19:15:00,2.28799,2.28808,2.2878,2.28785,111600000.0
2006-02-02 19:16:00,2.28799,2.28808,2.28797,2.28803,24800000.0
2006-02-02 19:17:00,2.28804,2.28804,2.28781,2.28785,91800001.0
2006-02-02 19:18:00,2.28781,2.288,2.28761,2.28779,66000000.0
2006-02-02 19:19:00,2.28786,2.28813,2.2878,2.2878,116900001.0
2006-02-02 19:20:00,2.28788,2.28795,2.28777,2.28782,126700000.0
2006-02-02 19:21:00,2.28777,2.28782,2.28747,2.28751,109000000.0
2006-02-02 19:22:00,2.28756,2.28797,2.28756,2.28796,51900000.0
2006-02-02 19:23:00,2.2879,2.2879,2.28743,2.28743,148700000.0
2006-02-02 19:24:00,2.28752,2.28758,2.28743,2.28743,57300000.0
2006-02-02 19:25:00,2.28736,2.28755,2.28736,2.28736,68600000.0
2006-02-02 19:26:00,2.28735,2.28756,2.28733,2.28742,138800000.0
2006-02-02 19:27:00,2.28742,2.28752,2.28709,2.28709,107400000.0
2006-02-02 19:28:00,2.28711,2.28759,2.28711,2.28756,105700000.0
2006-02-02 19:29:00,2.28759,2.28767,2.28746,2.28756,129799999.0
2006-02-02 19:30:00,2.28748,2.28762,2.28723,2.28737,188700000.0
2006-02-02 19:31:00,2.28724,2.28732,2.28704,2.28731,49200000.0
2006-02-02 19:32:00,2.28741,2.28772,2.28741,2.28753,155900001.0
2006-02-02 19:33:00,2.28745,2.2875,2.28727,2.28727,52800000.0
2006-02-02 19:34:00,2.28737,2.28747,2.28717,2.28717,85500000.0
2006-02-02 19:35:00,2.2871,2.2873,2.28701,2.28708,134000000.0
2006-02-02 19:36:00,2.28703,2.28729,2.28687,2.28692,141200000.0
2006-02-02 19:37:00,2.28709,2.28727,2.28701,2.28707,42700000.0
2006-02-02 19:38:00,2.28703,2.28723,2.28703,2.28715,25100000.0
2006-02-02 19:39:00,2.28717,2.28717,2.28702,2.28717,73900000.0
2006-02-02 19:40:00,2.2872,2.28772,2.28719,2.28753,74900000.0
2006-02-02 19:41:00,2.28755,2.28755,2.28735,2.28742,86000000.0
2006-02-02 19:42:00,2.28761,2.2881,2.28761,2.28789,86000000.0
2006-02-02 19:43:00,2.28804,2.2882,2.28803,2.28811,40100000.0
2006-02-02 19:44:00,2.28802,2.28802,2.28763,2.28777,86100000.0
2006-02-02 19:45:00,2.28777,2.28785,2.28773,2.28774,48000000.0
2006-02-02 19:46:00,2.28788,2.28788,2.28769,2.28774,89700000.0
2006-02-02 19:47:00,2.28761,2.28761,2.28743,2.28745,31400000.0
2006-02-02 19:48:00,2.28758,2.28763,2.2869,2.2869,80600000.0
2006-02-02 19:49:00,2.28698,2.28726,2.28698,2.28718,90500000.0
2006-02-02 19:50:00,2.28715,2.28715,2.28698,2.28709,49600000.0
2006-02-02 19:51:00,2.28717,2.28749,2.28717,2.2873,80500000.0
2006-02-02 19:52:00,2.28731,2.28776,2.28728,2.28757,53100000.0
2006-02-02 19:53:00,2.28743,2.28756,2.28733,2.28741,34000000.0
2006-02-02 19:54:00,2.2874,2.28746,2.28687,2.28689,68700000.0
2006-02-02 19:55:00,2.2869,2.28702,2.28684,2.28695,38300000.0
2006-02-02 19:56:00,2.28706,2.28711,2.28677,2.28677,86500000.0
2006-02-02 19:57:00,2.28672,2.28677,2.28649,2.2867,118400000.0
2006-02-02 19:58:00,2.28649,2.28678,2.28649,2.28655,101600000.0
2006-02-02 19:59:00,2.2865,2.28659,2.28617,2.2863,120900000.0
2006-02-02 20:00:00,2.28628,2.28644,2.28619,2.28639,81000000.0
2006-02-02 20:01:00,2.28643,2.28669,2.28643,2.2865,95300001.0
2006-02-02 20:02:00,2.28635,2.2865,2.28631,2.28631,52400000.0
2006-02-02 20:03:00,2.2864,2.28688,2.2864,2.28688,12700000.0
2006-02-02 20:04:00,2.28686,2.28695,2.28677,2.28689,46000001.0
2006-02-02 20:05:00,2.28689,2.28693,2.2868,2.2868,43000000.0
2006-02-02 20:06:00,2.28677,2.28725,2.28677,2.28706,55300000.0
2006-02-02 20:07:00,2.28715,2.28721,2.28699,2.28706,66500001.0
2006-02-02 20:08:00,2.28708,2.28708,2.28667,2.28667,85300000.0
2006-02-02 20:09:00,2.2868,2.28695,2.28672,2.28672,34700000.0
2006-02-02 20:10:00,2.28676,2.28684,2.2866,2.28684,26700000.0
2006-02-02 20:11:00,2.28681,2.28731,2.28677,2.28731,54300000.0
2006-02-02 20:12:00,2.2874,2.28758,2.28731,2.28731,139700000.0
2006-02-02 20:13:00,2.28712,2.28721,2.28697,2.28698,171700000.0
2006-02-02 20:14:00,2.28688,2.2869,2.28658,2.28658,89300000.0
2006-02-02 20:15:00,2.28658,2.28677,2.28645,2.28672,222000000.0
2006-02-02 20:16:00,2.28676,2.28692,2.28662,2.28686,148100000.0
2006-02-02 20:17:00,2.28688,2.28706,2.28688,2.28705,49200000.0
2006-02-02 20:18:00,2.28713,2.28719,2.28697,2.28706,77500000.0
2006-02-02 20:19:00,2.28706,2.28738,2.28696,2.28738,172600000.0
2006-02-02 20:20:00,2.28757,2.28804,2.28754,2.28773,264100000.0
2006-02-02 20:21:00,2.28774,2.28781,2.28759,2.28759,102899999.0
2006-02-02 20:22:00,2.28739,2.28739,2.28708,2.2872,130600000.0
2006-02-02 20:23:00,2.28723,2.28782,2.28723,2.2875,194799999.0
2006-02-02 20:24:00,2.28754,2.2881,2.28754,2.28777,48400000.0
2006-02-02 20:25:00,2.28764,2.28786,2.28764,2.28768,154200000.0
2006-02-02 20:26:00,2.28776,2.28782,2.28743,2.28749,144800000.0
2006-02-02 20:27:00,2.28733,2.28752,2.28733,2.28752,97200000.0
2006-02-02 20:28:00,2.28743,2.28749,2.28722,2.28734,234600000.0
2006-02-02 20:29:00,2.28734,2.28755,2.28693,2.28703,174500000.0
2006-02-02 20:30:00,2.28694,2.28724,2.28679,2.28697,399199998.0
2006-02-02 20:31:00,2.28684,2.28707,2.28681,2.28697,232900000.0
2006-02-02 20:32:00,2.28704,2.28715,2.28675,2.28705,346600000.0
2006-02-02 20:33:00,2.28702,2.28736,2.287,2.28718,78400000.0
2006-02-02 20:34:00,2.28716,2.28724,2.28704,2.28704,86100000.0
2006-02-02 20:35:00,2.28708,2.28714,2.287,2.28702,57000000.0
2006-02-02 20:36:00,2.28697,2.28717,2.28685,2.28717,65300000.0
2006-02-02 20:37:00,2.28711,2.2874,2.28708,2.28723,119400000.0
2006-02-02 20:38:00,2.2873,2.28746,2.28724,2.28731,143300000.0
2006-02-02 20:39:00,2.28728,2.28741,2.28717,2.28741,102200000.0
2006-02-02 20:40:00,2.28753,2.28754,2.28733,2.28735,179600001.0
2006-02-02 20:41:00,2.28741,2.28756,2.28717,2.28739,126000000.0
2006-02-02 20:42:00,2.28746,2.28752,2.28708,2.28727,79500000.0
2006-02-02 20:43:00,2.2873,2.28741,2.28723,2.28725,107500000.0
2006-02-02 20:44:00,2.28733,2.28733,2.28715,2.28717,229799999.0
2006-02-02 20:45:00,2.28715,2.28721,2.28696,2.28716,79800000.0
2006-02-02 20:46:00,2.28702,2.28717,2.28678,2.28711,34800000.0
2006-02-02 20:47:00,2.287,2.28719,2.28673,2.28716,187600000.0
2006-02-02 20:48:00,2.28722,2.28758,2.28712,2.28723,202100000.0
2006-02-02 20:49:00,2.28727,2.28749,2.28725,2.28731,131400000.0
2006-02-02 20:50:00,2.28735,2.28766,2.28735,2.28737,130000000.0
2006-02-02 20:51:00,2.28739,2.28769,2.28739,2.28764,105600000.0
2006-02-02 20:52:00,2.28767,2.28779,2.28745,2.28749,150900000.0
2006-02-02 20:53:00,2.28752,2.28774,2.28745,2.28745,195200000.0
2006-02-02 20:54:00,2.28745,2.28759,2.2873,2.2873,163300000.0
2006-02-02 20:55:00,2.28724,2.28728,2.28724,2.28724,19200000.0
2006-02-02 20:56:00,2.2873,2.28756,2.28724,2.28739,258400000.0
2006-02-02 20:57:00,2.28735,2.28761,2.28721,2.28724,313700000.0
2006-02-02 20:58:00,2.28715,2.28719,2.28687,2.28687,186000000.0
2006-02-02 20:59:00,2.28685,2.28706,2.28671,2.28691,247700001.0
2006-02-02 21:00:00,2.28679,2.28696,2.28662,2.28662,233599999.0
2006-02-02 21:01:00,2.28667,2.28697,2.28662,2.28679,345899999.0
2006-02-02 21:02:00,2.28691,2.28708,2.28687,2.28687,104500000.0
2006-02-02 21:03:00,2.28689,2.28702,2.2868,2.28702,129600000.0
2006-02-02 21:04:00,2.28702,2.28702,2.28688,2.28689,50700000.0
2006-02-02 21:05:00,2.28689,2.28707,2.28689,2.28704,48400000.0
2006-02-02 21:06:00,2.28703,2.28703,2.2869,2.287,77400000.0
2006-02-02 21:07:00,2.28702,2.28724,2.28697,2.28713,18200000.0
2006-02-02 21:08:00,2.28707,2.28707,2.28693,2.28701,34000000.0
2006-02-02 21:09:00,2.28704,2.28709,2.287,2.28708,26500000.0
2006-02-02 21:10:00,2.28707,2.28707,2.28688,2.28697,91999999.0
2006-02-02 21:11:00,2.28698,2.28718,2.28697,2.28702,120700000.0
2006-02-02 21:12:00,2.28699,2.28723,2.28692,2.28705,53300000.0
2006-02-02 21:13:00,2.28696,2.28726,2.2869,2.28702,132100000.0
2006-02-02 21:14:00,2.28722,2.28722,2.2868,2.28689,157600000.0
2006-02-02 21:15:00,2.28691,2.28715,2.28673,2.28681,145600000.0
2006-02-02 21:16:00,2.28694,2.28718,2.2869,2.287,90700000.0
2006-02-02 21:17:00,2.28703,2.28706,2.28675,2.28688,181800000.0
2006-02-02 21:18:00,2.28667,2.28695,2.28659,2.28673,130700000.0
2006-02-02 21:19:00,2.28664,2.28692,2.28648,2.28648,80000000.0
2006-02-02 21:20:00,2.28663,2.28697,2.28661,2.28682,203699999.0
2006-02-02 21:21:00,2.28683,2.28702,2.28661,2.2868,214100000.0
2006-02-02 21:22:00,2.28703,2.28735,2.28691,2.28713,165300000.0
2006-02-02 21:23:00,2.28718,2.28718,2.28675,2.28689,137900000.0
2006-02-02 21:24:00,2.28693,2.2871,2.2869,2.28698,73900000.0
2006-02-02 21:25:00,2.28687,2.28696,2.28674,2.28688,49800000.0
2006-02-02 21:26:00,2.28689,2.28693,2.28674,2.28693,25700000.0
2006-02-02 21:27:00,2.287,2.28702,2.28675,2.28701,66600000.0
2006-02-02 21:28:00,2.28705,2.28706,2.28691,2.28694,95900000.0
2006-02-02 21:29:00,2.28693,2.28701,2.28674,2.28688,49000000.0
2006-02-02 21:30:00,2.28697,2.28699,2.28677,2.28699,50500000.0
2006-02-02 21:31:00,2.28689,2.28689,2.28667,2.28667,21800000.0
2006-02-02 21:32:00,2.28677,2.28679,2.28638,2.28652,200800000.0
2006-02-02 21:33:00,2.28642,2.28672,2.28637,2.28637,75100000.0
2006-02-02 21:34:00,2.28642,2.28668,2.28634,2.28652,106700000.0
2006-02-02 21:35:00,2.28657,2.28657,2.28645,2.28645,31600000.0
2006-02-02 21:36:00,2.28643,2.28666,2.28643,2.28664,34300000.0
2006-02-02 21:37:00,2.28669,2.28682,2.28669,2.28681,84400000.0
2006-02-02 21:38:00,2.28684,2.28708,2.28684,2.28695,83200000.0
2006-02-02 21:39:00,2.28689,2.28697,2.28628,2.28628,36100000.0
2006-02-02 21:40:00,2.28645,2.28657,2.28645,2.28646,29600000.0
2006-02-02 21:41:00,2.28638,2.28675,2.28638,2.28673,31000000.0
2006-02-02 21:42:00,2.28672,2.28677,2.28654,2.28672,98300000.0
2006-02-02 21:43:00,2.28662,2.28667,2.2863,2.2863,99400000.0
2006-02-02 21:44:00,2.28635,2.28655,2.2863,2.28636,93900000.0
2006-02-02 21:45:00,2.28635,2.28655,2.28625,2.28635,89400001.0
2006-02-02 21:46:00,2.2864,2.28646,2.28609,2.28612,68000000.0
2006-02-02 21:47:00,2.28617,2.28655,2.28617,2.28641,120300000.0
2006-02-02 21:48:00,2.28644,2.28668,2.28644,2.2866,62899999.0
2006-02-02 21:49:00,2.28662,2.28662,2.28643,2.2865,91000000.0
2006-02-02 21:50:00,2.28666,2.28666,2.28649,2.28649,20800000.0
2006-02-02 21:51:00,2.28647,2.28661,2.2864,2.28653,23200000.0
2006-02-02 21:52:00,2.28644,2.28649,2.28623,2.28623,160400000.0
2006-02-02 21:53:00,2.28627,2.2865,2.28624,2.28649,65300000.0
2006-02-02 21:54:00,2.28645,2.28645,2.28642,2.28642,28700000.0
2006-02-02 21:55:00,2.28651,2.28673,2.28651,2.28652,61400000.0
2006-02-02 21:56:00,2.28652,2.28661,2.28638,2.28643,50400000.0
2006-02-02 21:57:00,2.28655,2.28676,2.28646,2.28647,32400000.0
2006-02-02 21:58:00,2.28649,2.28649,2.28592,2.28592,41100000.0
2006-02-02 21:59:00,2.28599,2.2861,2.28581,2.28581,176500000.0
2006-02-02 22:00:00,2.28567,2.28595,2.28516,2.28595,77500000.0
2006-02-02 22:01:00,2.28618,2.28664,2.28618,2.2865,38300000.0
2006-02-02 22:02:00,2.2864,2.28652,2.2859,2.2859,106700000.0
2006-02-02 22:03:00,2.28594,2.28629,2.28594,2.28629,17900000.0
2006-02-02 22:04:00,2.28635,2.28638,2.2861,2.2863,72000000.0
2006-02-02 22:05:00,2.28629,2.28632,2.28611,2.28625,84300000.0
2006-02-02 22:06:00,2.28624,2.28668,2.28618,2.28663,31300000.0
2006-02-02 22:07:00,2.28648,2.28648,2.28608,2.2861,34900000.0
2006-02-02 22:08:00,2.28598,2.28618,2.28587,2.28608,23400000.0
2006-02-02 22:09:00,2.28607,2.2863,2.28607,2.28612,52300000.0
2006-02-02 22:10:00,2.28626,2.28635,2.28626,2.28632,28100000.0
2006-02-02 22:11:00,2.28631,2.28645,2.2862,2.28645,14400000.0
2006-02-02 22:12:00,2.28656,2.28669,2.28652,2.28655,77700000.0
2006-02-02 22:13:00,2.28659,2.28675,2.28659,2.28671,58700000.0
2006-02-02 22:14:00,2.28697,2.28708,2.28672,2.28708,32900000.0
2006-02-02 22:15:00,2.28688,2.28698,2.28675,2.28675,155900000.0
2006-02-02 22:16:00,2.28667,2.28675,2.28639,2.28652,180399999.0
2006-02-02 22:17:00,2.28643,2.28692,2.28632,2.28677,20600000.0
2006-02-02 22:18:00,2.28688,2.28708,2.28674,2.28706,36000000.0
2006-02-02 22:19:00,2.28698,2.28701,2.28685,2.2869,50500000.0
2006-02-02 22:20:00,2.2869,2.28695,2.28685,2.28685,39200000.0
2006-02-02 22:21:00,2.28688,2.28698,2.28682,2.28682,50100000.0
2006-02-02 22:22:00,2.28673,2.2868,2.28662,2.28667,110800000.0
2006-02-02 22:23:00,2.28666,2.28688,2.28666,2.28688,50300000.0
2006-02-02 22:24:00,2.28692,2.28692,2.28677,2.28677,16100000.0
2006-02-02 22:25:00,2.28687,2.28689,2.28664,2.28675,72700000.0
2006-02-02 22:26:00,2.28675,2.28675,2.28664,2.28664,16400000.0
2006-02-02 22:27:00,2.28664,2.28676,2.2866,2.28672,23800000.0
2006-02-02 22:28:00,2.28675,2.28678,2.28661,2.28678,41600000.0
2006-02-02 22:29:00,2.28675,2.28682,2.2865,2.2866,156200000.0
2006-02-02 22:30:00,2.28653,2.28678,2.28641,2.28663,94700000.0
2006-02-02 22:31:00,2.28659,2.28668,2.28642,2.28668,21600000.0
2006-02-02 22:32:00,2.28676,2.28676,2.28645,2.28645,36400000.0
2006-02-02 22:33:00,2.28645,2.28678,2.28634,2.28675,46900000.0
2006-02-02 22:34:00,2.28666,2.2867,2.28646,2.28666,87400000.0
2006-02-02 22:35:00,2.28677,2.28677,2.2866,2.28664,46900000.0
2006-02-02 22:36:00,2.28667,2.28667,2.2866,2.28667,30500000.0
2006-02-02 22:37:00,2.28669,2.28693,2.28669,2.28689,20300000.0
2006-02-02 22:38:00,2.28695,2.28695,2.28673,2.28674,41100000.0
2006-02-02 22:39:00,2.28674,2.28695,2.2867,2.28689,36500000.0
2006-02-02 22:40:00,2.28682,2.28704,2.28675,2.28688,22300000.0
2006-02-02 22:41:00,2.28675,2.2868,2.28663,2.28663,33800000.0
2006-02-02 22:42:00,2.28663,2.28681,2.28661,2.28667,52400000.0
2006-02-02 22:43:00,2.28665,2.28679,2.28662,2.28667,105300000.0
2006-02-02 22:44:00,2.28668,2.28694,2.28659,2.28678,85400000.0
2006-02-02 22:45:00,2.28682,2.28703,2.28682,2.28695,81300000.0
2006-02-02 22:46:00,2.28705,2.28716,2.28695,2.28716,88900000.0
2006-02-02 22:47:00,2.28725,2.28739,2.28696,2.28739,58500000.0
2006-02-02 22:48:00,2.28737,2.28747,2.28727,2.28728,68500000.0
2006-02-02 22:49:00,2.28725,2.2875,2.28711,2.28738,78600000.0
2006-02-02 22:50:00,2.28714,2.28731,2.28694,2.28694,31200000.0
2006-02-02 22:51:00,2.28693,2.28739,2.28693,2.28721,77000000.0
2006-02-02 22:52:00,2.28722,2.28735,2.28715,2.28724,54700000.0
2006-02-02 22:53:00,2.28736,2.28754,2.28736,2.28754,36900000.0
2006-02-02 22:54:00,2.28743,2.28743,2.28708,2.28708,46800000.0
2006-02-02 22:55:00,2.28697,2.28732,2.28697,2.28726,33400000.0
2006-02-02 22:56:00,2.28724,2.28724,2.28706,2.28706,14800000.0
2006-02-02 22:57:00,2.28715,2.2873,2.28707,2.28714,23200000.0
2006-02-02 22:58:00,2.28686,2.28704,2.28686,2.28704,34000000.0
2006-02-02 22:59:00,2.28706,2.28716,2.28703,2.28716,20500000.0
2006-02-02 23:00:00,2.28715,2.28744,2.28715,2.28743,46200000.0
2006-02-02 23:01:00,2.28738,2.2875,2.2873,2.28748,43200000.0
2006-02-02 23:02:00,2.28745,2.28745,2.28713,2.2873,24000000.0
2006-02-02 23:03:00,2.28727,2.28733,2.28727,2.28733,9200000.0
2006-02-02 23:04:00,2.28758,2.28776,2.28756,2.28769,46500000.0
2006-02-02 23:05:00,2.28754,2.28762,2.28748,2.28761,38400000.0
2006-02-02 23:06:00,2.28754,2.2877,2.28748,2.2877,33900001.0
2006-02-02 23:07:00,2.28758,2.28758,2.28726,2.28728,27900000.0
2006-02-02 23:08:00,2.28735,2.28749,2.28713,2.28742,43200000.0
2006-02-02 23:09:00,2.28751,2.28763,2.28733,2.28735,33200000.0
2006-02-02 23:10:00,2.28734,2.28755,2.28734,2.28743,28300000.0
2006-02-02 23:11:00,2.28736,2.28736,2.28715,2.28719,46899999.0
2006-02-02 23:12:00,2.28727,2.28739,2.28725,2.28729,26700000.0
2006-02-02 23:13:00,2.2873,2.28737,2.28725,2.28737,38100000.0
2006-02-02 23:14:00,2.28735,2.28747,2.28731,2.28736,52400000.0
2006-02-02 23:15:00,2.28744,2.28772,2.28744,2.2877,17400000.0
2006-02-02 23:16:00,2.28769,2.28769,2.28756,2.28756,7200000.0
2006-02-02 23:17:00,2.28747,2.28766,2.28747,2.28755,16800000.0
2006-02-02 23:18:00,2.28774,2.28774,2.28759,2.28759,32300000.0
2006-02-02 23:19:00,2.28765,2.288,2.28765,2.28769,31900000.0
2006-02-02 23:20:00,2.28779,2.2878,2.28758,2.28758,32700000.0
2006-02-02 23:21:00,2.28741,2.28761,2.28737,2.28737,31400000.0
2006-02-02 23:22:00,2.2876,2.2876,2.28747,2.2875,33100000.0
2006-02-02 23:23:00,2.28744,2.28755,2.28725,2.28725,43800000.0
2006-02-02 23:24:00,2.28736,2.28744,2.28726,2.2874,40100000.0
2006-02-02 23:25:00,2.28731,2.28747,2.28724,2.28747,42200000.0
2006-02-02 23:26:00,2.28747,2.28754,2.2873,2.2873,22600000.0
2006-02-02 23:27:00,2.28707,2.28724,2.28707,2.28717,27700000.0
2006-02-02 23:28:00,2.28733,2.28767,2.28733,2.28749,38700000.0
2006-02-02 23:29:00,2.28759,2.28796,2.28759,2.2879,39900000.0
2006-02-02 23:30:00,2.28779,2.28796,2.28768,2.28784,42900000.0
2006-02-02 23:31:00,2.28798,2.28824,2.28798,2.28822,19200000.0
2006-02-02 23:32:00,2.28843,2.28859,2.28843,2.28853,30500000.0
2006-02-02 23:33:00,2.28843,2.28843,2.28807,2.28822,59900000.0
2006-02-02 23:34:00,2.28833,2.2884,2.2881,2.28835,46200000.0
2006-02-02 23:35:00,2.28832,2.28841,2.28814,2.28821,57300000.0
2006-02-02 23:36:00,2.2882,2.2883,2.28803,2.28803,27600000.0
2006-02-02 23:37:00,2.288,2.28815,2.288,2.28802,10400000.0
2006-02-02 23:38:00,2.28809,2.2882,2.28801,2.2882,20800000.0
2006-02-02 23:39:00,2.2882,2.28851,2.2882,2.28839,41700000.0
2006-02-02 23:40:00,2.28849,2.28858,2.28849,2.28855,17500000.0
2006-02-02 23:41:00,2.28851,2.28878,2.28851,2.28871,27300000.0
2006-02-02 23:42:00,2.28874,2.28874,2.28819,2.28819,22800000.0
2006-02-02 23:43:00,2.2882,2.28824,2.28805,2.28805,15100000.0
2006-02-02 23:44:00,2.28809,2.28824,2.28797,2.28811,47100000.0
2006-02-02 23:45:00,2.28797,2.28816,2.28777,2.28808,36000000.0
2006-02-02 23:46:00,2.28812,2.2882,2.28805,2.2882,54700000.0
2006-02-02 23:47:00,2.28814,2.28846,2.28814,2.28846,19000000.0
2006-02-02 23:48:00,2.28835,2.28835,2.28822,2.28835,19300000.0
2006-02-02 23:49:00,2.28843,2.28882,2.28843,2.28855,37600000.0
2006-02-02 23:50:00,2.28868,2.28868,2.2885,2.28853,35900000.0
2006-02-02 23:51:00,2.28865,2.28871,2.28851,2.28864,36400000.0
2006-02-02 23:52:00,2.2886,2.28909,2.28854,2.28905,38800000.0
2006-02-02 23:53:00,2.28901,2.28908,2.28872,2.28872,34800000.0
2006-02-02 23:54:00,2.28884,2.28898,2.28881,2.28881,25000000.0
2006-02-02 23:55:00,2.28866,2.28895,2.28865,2.2887,55600000.0
2006-02-02 23:56:00,2.28881,2.28881,2.28861,2.28868,35500000.0
2006-02-02 23:57:00,2.28881,2.28923,2.28881,2.28906,44800000.0
2006-02-02 23:58:00,2.28922,2.28939,2.2892,2.28925,26500000.0
2006-02-02 23:59:00,2.28927,2.28933,2.28923,2.28933,31900000.0
2006-02-03 00:00:00,2.28915,2.28927,2.28915,2.2892,51400000.0
2006-02-03 00:01:00,2.28897,2.28926,2.28874,2.28921,35600000.0
2006-02-03 00:02:00,2.28906,2.2891,2.28843,2.28905,42500000.0
2006-02-03 00:03:00,2.2885,2.28922,2.28839,2.28911,57400000.0
2006-02-03 00:04:00,2.28902,2.28902,2.28823,2.28878,43000000.0
2006-02-03 00:05:00,2.28868,2.289,2.28828,2.28893,35700000.0
2006-02-03 00:06:00,2.28917,2.28928,2.28861,2.28884,47500000.0
2006-02-03 00:07:00,2.28883,2.28883,2.2882,2.28831,19700000.0
2006-02-03 00:08:00,2.28828,2.28872,2.28814,2.28851,25900000.0
2006-02-03 00:09:00,2.2886,2.28874,2.28792,2.28874,40000000.0
2006-02-03 00:10:00,2.28842,2.28842,2.2879,2.28805,32200000.0
2006-02-03 00:11:00,2.28822,2.28834,2.28759,2.28798,52800000.0
2006-02-03 00:12:00,2.28795,2.28818,2.28726,2.28726,23000000.0
2006-02-03 00:13:00,2.28762,2.28799,2.28751,2.28766,23900000.0
2006-02-03 00:14:00,2.28736,2.28808,2.28731,2.28764,40500000.0
2006-02-03 00:15:00,2.28738,2.28837,2.28738,2.28754,45000000.0
2006-02-03 00:16:00,2.28787,2.28829,2.28762,2.28762,50700000.0
2006-02-03 00:17:00,2.28791,2.28875,2.28775,2.28829,31800000.0
2006-02-03 00:18:00,2.28895,2.28898,2.28818,2.28826,35200000.0
2006-02-03 00:19:00,2.28854,2.28902,2.28844,2.28879,35300000.0
2006-02-03 00:20:00,2.28902,2.28929,2.28848,2.28872,31300000.0
2006-02-03 00:21:00,2.28918,2.28918,2.28889,2.28889,16000000.0
2006-02-03 00:22:00,2.289,2.28909,2.28888,2.2889,41100000.0
2006-02-03 00:23:00,2.289,2.28915,2.28899,2.2891,66400000.0
2006-02-03 00:24:00,2.28939,2.28942,2.2892,2.28925,37900000.0
2006-02-03 00:25:00,2.28928,2.28939,2.28926,2.28937,17200000.0
2006-02-03 00:26:00,2.28923,2.28924,2.28893,2.28893,33500000.0
2006-02-03 00:27:00,2.28891,2.2891,2.28891,2.28903,34000000.0
2006-02-03 00:28:00,2.28907,2.28919,2.28894,2.28909,30100000.0
2006-02-03 00:29:00,2.289,2.28916,2.289,2.28902,34100000.0
2006-02-03 00:30:00,2.28904,2.28904,2.28875,2.28875,34300000.0
2006-02-03 00:31:00,2.2887,2.28897,2.28866,2.28897,26700000.0
2006-02-03 00:32:00,2.28897,2.28901,2.28883,2.28887,44400000.0
2006-02-03 00:33:00,2.28875,2.28882,2.28868,2.28882,29100000.0
2006-02-03 00:34:00,2.28885,2.28894,2.28877,2.28877,36600000.0
2006-02-03 00:35:00,2.28878,2.2889,2.28865,2.28882,64400000.0
2006-02-03 00:36:00,2.28885,2.28885,2.28853,2.28865,26800000.0
2006-02-03 00:37:00,2.28875,2.2888,2.28869,2.28869,21400000.0
2006-02-03 00:38:00,2.28878,2.28888,2.28868,2.28888,31200000.0
2006-02-03 00:39:00,2.28894,2.28908,2.28884,2.2889,22300000.0
2006-02-03 00:40:00,2.28887,2.28893,2.2888,2.2889,58800000.0
2006-02-03 00:41:00,2.28915,2.28915,2.28885,2.28895,21900000.0
2006-02-03 00:42:00,2.28905,2.28926,2.28896,2.28901,32900000.0
2006-02-03 00:43:00,2.28905,2.28955,2.28874,2.28903,44200000.0
2006-02-03 00:44:00,2.28885,2.28902,2.28882,2.28902,29800000.0
2006-02-03 00:45:00,2.28902,2.28921,2.28902,2.28905,31700000.0
2006-02-03 00:46:00,2.28905,2.28935,2.28905,2.28918,28200000.0
2006-02-03 00:47:00,2.28929,2.28946,2.28924,2.28924,22300000.0
2006-02-03 00:48:00,2.28925,2.28945,2.28905,2.28931,45200000.0
2006-02-03 00:49:00,2.28933,2.28953,2.28912,2.28924,23400000.0
2006-02-03 00:50:00,2.28925,2.2893,2.28925,2.2893,4300000.0
2006-02-03 00:51:00,2.2893,2.2894,2.2892,2.2894,53100000.0
2006-02-03 00:52:00,2.28927,2.28935,2.2892,2.28925,13200000.0
2006-02-03 00:53:00,2.2892,2.28946,2.2892,2.28946,44200000.0
2006-02-03 00:54:00,2.28963,2.2898,2.28948,2.28948,19800000.0
2006-02-03 00:55:00,2.28936,2.28947,2.28927,2.28936,35500000.0
2006-02-03 00:56:00,2.28935,2.28949,2.28923,2.28934,29500000.0
2006-02-03 00:57:00,2.28946,2.28956,2.28941,2.28956,26600000.0
2006-02-03 00:58:00,2.28929,2.28949,2.28925,2.28933,16900000.0
2006-02-03 00:59:00,2.28933,2.2895,2.28933,2.2895,25499999.0
2006-02-03 01:00:00,2.28943,2.2895,2.28923,2.2895,53100000.0
2006-02-03 01:01:00,2.28962,2.28984,2.2895,2.28962,23000000.0
2006-02-03 01:02:00,2.28942,2.28953,2.28913,2.28913,23200000.0
2006-02-03 01:03:00,2.2891,2.28911,2.2889,2.2889,30500000.0
2006-02-03 01:04:00,2.28899,2.28912,2.28895,2.28909,21400000.0
2006-02-03 01:05:00,2.28936,2.28937,2.28917,2.28918,12200000.0
2006-02-03 01:06:00,2.28905,2.28922,2.28904,2.28922,41400000.0
2006-02-03 01:07:00,2.28916,2.28934,2.28907,2.28917,27400000.0
2006-02-03 01:08:00,2.28902,2.28911,2.28902,2.28906,21100000.0
2006-02-03 01:09:00,2.2891,2.28925,2.28895,2.28895,24100000.0
2006-02-03 01:10:00,2.28915,2.28925,2.28907,2.28915,34700000.0
2006-02-03 01:11:00,2.28907,2.28912,2.289,2.289,12800000.0
2006-02-03 01:12:00,2.28893,2.28923,2.28893,2.28917,38300000.0
2006-02-03 01:13:00,2.28916,2.28924,2.28874,2.28898,44100000.0
2006-02-03 01:14:00,2.28893,2.28901,2.28886,2.28886,42000000.0
2006-02-03 01:15:00,2.28889,2.28903,2.28888,2.28903,13300000.0
2006-02-03 01:16:00,2.28914,2.28914,2.2888,2.2888,21200000.0
2006-02-03 01:17:00,2.28886,2.28905,2.28884,2.28885,22200000.0
2006-02-03 01:18:00,2.28885,2.28891,2.28885,2.28891,13200000.0
2006-02-03 01:19:00,2.28885,2.28885,2.28885,2.28885,8800000.0
2006-02-03 01:20:00,2.28875,2.28901,2.28875,2.28881,32000000.0
2006-02-03 01:21:00,2.28882,2.28888,2.28876,2.2888,15700000.0
2006-02-03 01:22:00,2.28865,2.28878,2.28855,2.28868,25700000.0
2006-02-03 01:23:00,2.28866,2.28885,2.28866,2.2888,12500000.0
2006-02-03 01:24:00,2.28885,2.28885,2.2888,2.2888,6800000.0
2006-02-03 01:25:00,2.28878,2.28878,2.28878,2.28878,2400000.0
2006-02-03 01:26:00,2.28882,2.28895,2.28871,2.28871,24700000.0
2006-02-03 01:27:00,2.28871,2.289,2.28871,2.28891,43600000.0
2006-02-03 01:28:00,2.28891,2.28897,2.28866,2.28866,24300000.0
2006-02-03 01:29:00,2.28864,2.28877,2.28863,2.28863,36999999.0
2006-02-03 01:30:00,2.28864,2.28892,2.28864,2.28892,43100000.0
2006-02-03 01:31:00,2.28892,2.28897,2.28884,2.28895,26600000.0
2006-02-03 01:32:00,2.28895,2.28897,2.28882,2.28882,26300000.0
2006-02-03 01:33:00,2.28879,2.28912,2.28879,2.28912,48700000.0
2006-02-03 01:34:00,2.2891,2.28935,2.28906,2.2892,40900000.0
2006-02-03 01:35:00,2.28925,2.2894,2.28925,2.2894,18500000.0
2006-02-03 01:36:00,2.28941,2.2895,2.28934,2.2895,17700000.0
2006-02-03 01:37:00,2.2893,2.28952,2.28924,2.28924,27600000.0
2006-02-03 01:38:00,2.2891,2.2891,2.28876,2.28893,25200000.0
2006-02-03 01:39:00,2.28893,2.28918,2.28893,2.28901,39000000.0
2006-02-03 01:40:00,2.28905,2.28906,2.28881,2.28881,18000000.0
2006-02-03 01:41:00,2.28884,2.28921,2.28854,2.28856,33900000.0
2006-02-03 01:42:00,2.2884,2.28856,2.2883,2.2883,32600000.0
2006-02-03 01:43:00,2.28816,2.28824,2.28796,2.28797,46500000.0
2006-02-03 01:44:00,2.28791,2.28791,2.28757,2.28757,12000000.0
2006-02-03 01:45:00,2.28746,2.28761,2.28735,2.28743,62900000.0
2006-02-03 01:46:00,2.28736,2.28756,2.2873,2.2873,49799999.0
2006-02-03 01:47:00,2.28728,2.28757,2.28728,2.28757,9600000.0
2006-02-03 01:48:00,2.28775,2.28777,2.28752,2.28758,37300000.0
2006-02-03 01:49:00,2.28752,2.2876,2.28752,2.28752,25100000.0
2006-02-03 01:50:00,2.28738,2.2876,2.28738,2.2876,41399999.0
2006-02-03 01:51:00,2.28769,2.28769,2.28742,2.28743,27900000.0
2006-02-03 01:52:00,2.28741,2.28776,2.28741,2.28745,65400000.0
2006-02-03 01:53:00,2.28736,2.28736,2.28715,2.28723,42900000.0
2006-02-03 01:54:00,2.2873,2.28772,2.2873,2.28754,39100001.0
2006-02-03 01:55:00,2.28762,2.28779,2.28745,2.28745,20900000.0
2006-02-03 01:56:00,2.28727,2.28729,2.28703,2.28703,38000000.0
2006-02-03 01:57:00,2.28717,2.28719,2.287,2.28719,29000000.0
2006-02-03 01:58:00,2.28725,2.28727,2.28722,2.28724,19900000.0
2006-02-03 01:59:00,2.28722,2.28731,2.2872,2.28724,39800000.0
2006-02-03 02:00:00,2.2872,2.28746,2.2871,2.28746,18200000.0
2006-02-03 02:01:00,2.28736,2.28757,2.28736,2.28753,33000000.0
2006-02-03 02:02:00,2.28754,2.28754,2.28736,2.28741,22200000.0
2006-02-03 02:03:00,2.28737,2.28754,2.2873,2.2873,29300000.0
2006-02-03 02:04:00,2.2874,2.28752,2.28736,2.28736,29800000.0
2006-02-03 02:05:00,2.28728,2.28758,2.28726,2.28743,55200000.0
2006-02-03 02:06:00,2.28737,2.2874,2.28728,2.2874,14400000.0
2006-02-03 02:07:00,2.28726,2.28737,2.28724,2.28731,34300000.0
2006-02-03 02:08:00,2.28728,2.28739,2.28726,2.28728,26000000.0
2006-02-03 02:09:00,2.28727,2.28727,2.28709,2.28712,20900000.0
2006-02-03 02:10:00,2.28728,2.28732,2.28711,2.28724,24100000.0
2006-02-03 02:11:00,2.2874,2.2874,2.2871,2.28736,38400000.0
2006-02-03 02:12:00,2.28738,2.28738,2.28716,2.28729,35600000.0
2006-02-03 02:13:00,2.28708,2.28709,2.28695,2.28695,22700000.0
2006-02-03 02:14:00,2.28702,2.2871,2.28698,2.28709,12900000.0
2006-02-03 02:15:00,2.28725,2.28725,2.28697,2.28703,26600000.0
2006-02-03 02:16:00,2.28706,2.28718,2.28706,2.28712,18600000.0
2006-02-03 02:17:00,2.28703,2.28714,2.28703,2.28712,20300000.0
2006-02-03 02:18:00,2.28714,2.28723,2.28683,2.28683,42600000.0
2006-02-03 02:19:00,2.28681,2.28681,2.28659,2.2868,24800000.0
2006-02-03 02:20:00,2.28682,2.28688,2.28672,2.28681,44900000.0
2006-02-03 02:21:00,2.28666,2.28666,2.28647,2.28647,18800000.0
2006-02-03 02:22:00,2.2866,2.28679,2.2866,2.28674,23600000.0
2006-02-03 02:23:00,2.2866,2.28669,2.28638,2.28638,38300000.0
2006-02-03 02:24:00,2.2865,2.2867,2.2865,2.2867,36200000.0
2006-02-03 02:25:00,2.28662,2.28698,2.28662,2.28672,42000000.0
2006-02-03 02:26:00,2.2868,2.28684,2.28668,2.2868,28900000.0
2006-02-03 02:27:00,2.2867,2.28687,2.2867,2.28687,17200000.0
2006-02-03 02:28:00,2.28688,2.2873,2.28688,2.28715,20700000.0
2006-02-03 02:29:00,2.28698,2.28708,2.28678,2.28678,52000000.0
2006-02-03 02:30:00,2.28689,2.28707,2.28689,2.2869,23700000.0
2006-02-03 02:31:00,2.28675,2.28675,2.28646,2.2866,39400000.0
2006-02-03 02:32:00,2.28645,2.28655,2.28631,2.28641,72200000.0
2006-02-03 02:33:00,2.28646,2.28646,2.28635,2.28635,19100000.0
2006-02-03 02:34:00,2.2864,2.28652,2.28619,2.28619,19000000.0
2006-02-03 02:35:00,2.28621,2.28661,2.28621,2.28647,34200000.0
2006-02-03 02:36:00,2.28675,2.28675,2.2865,2.28655,33000000.0
2006-02-03 02:37:00,2.28656,2.28659,2.28648,2.28649,23100000.0
2006-02-03 02:38:00,2.28659,2.28684,2.28659,2.2866,27400000.0
2006-02-03 02:39:00,2.28665,2.28681,2.28665,2.28672,23400000.0
2006-02-03 02:40:00,2.28651,2.28672,2.28647,2.28672,26300000.0
2006-02-03 02:41:00,2.28673,2.28673,2.28652,2.28669,29300000.0
2006-02-03 02:42:00,2.28664,2.28674,2.28659,2.28659,22500000.0
2006-02-03 02:43:00,2.28659,2.28679,2.28647,2.28672,43100000.0
2006-02-03 02:44:00,2.28675,2.28689,2.28664,2.28664,39700000.0
2006-02-03 02:45:00,2.28657,2.2868,2.28657,2.28668,30200000.0
2006-02-03 02:46:00,2.28714,2.28735,2.28688,2.28732,25100000.0
2006-02-03 02:47:00,2.28725,2.2873,2.28725,2.2873,4300000.0
2006-02-03 02:48:00,2.28707,2.28731,2.28707,2.28721,11100000.0
2006-02-03 02:49:00,2.28729,2.2874,2.28706,2.28706,39500000.0
2006-02-03 02:50:00,2.28692,2.28697,2.28688,2.28695,25900000.0
2006-02-03 02:51:00,2.28692,2.2872,2.28686,2.28713,34200000.0
2006-02-03 02:52:00,2.28697,2.28715,2.28685,2.28714,21100000.0
2006-02-03 02:53:00,2.28729,2.28729,2.28699,2.28709,28800000.0
2006-02-03 02:54:00,2.28708,2.28723,2.28699,2.28723,21000000.0
2006-02-03 02:55:00,2.28727,2.28727,2.28681,2.28681,30800000.0
2006-02-03 02:56:00,2.28686,2.28705,2.28678,2.2868,28100000.0
2006-02-03 02:57:00,2.2868,2.287,2.28678,2.28688,35300000.0
2006-02-03 02:58:00,2.28703,2.2872,2.28681,2.28681,25400000.0
2006-02-03 02:59:00,2.28712,2.2872,2.28712,2.28716,20300000.0
2006-02-03 03:00:00,2.28705,2.28727,2.28699,2.28715,58799998.0
2006-02-03 03:01:00,2.28717,2.28736,2.28717,2.2872,25800000.0
2006-02-03 03:02:00,2.28706,2.28708,2.28701,2.28701,12700000.0
2006-02-03 03:03:00,2.28695,2.28705,2.28694,2.28694,18300000.0
2006-02-03 03:04:00,2.28699,2.28699,2.28673,2.28698,35200000.0
2006-02-03 03:05:00,2.28677,2.28702,2.28671,2.287,25300000.0
2006-02-03 03:06:00,2.28696,2.28718,2.28674,2.28674,30800000.0
2006-02-03 03:07:00,2.28668,2.28707,2.28659,2.28707,27300000.0
2006-02-03 03:08:00,2.28706,2.28713,2.28677,2.287,48300000.0
2006-02-03 03:09:00,2.28677,2.28677,2.28662,2.28666,22400000.0
2006-02-03 03:10:00,2.2869,2.2869,2.2865,2.2865,17200000.0
2006-02-03 03:11:00,2.28619,2.28648,2.28583,2.28583,50400000.0
2006-02-03 03:12:00,2.28584,2.28657,2.28578,2.28622,47600000.0
2006-02-03 03:13:00,2.28613,2.28672,2.28613,2.28672,28600000.0
2006-02-03 03:14:00,2.28655,2.28675,2.28637,2.28667,35100000.0
2006-02-03 03:15:00,2.28652,2.28652,2.28623,2.28623,25800000.0
2006-02-03 03:16:00,2.28647,2.28675,2.28644,2.28674,36300000.0
2006-02-03 03:17:00,2.28678,2.287,2.28665,2.2869,29200000.0
2006-02-03 03:18:00,2.28683,2.28683,2.28661,2.28663,18100000.0
2006-02-03 03:19:00,2.28662,2.28662,2.28633,2.28633,6000000.0
2006-02-03 03:20:00,2.28632,2.28649,2.28625,2.28639,16900000.0
2006-02-03 03:21:00,2.28635,2.28655,2.28634,2.28637,29300000.0
2006-02-03 03:22:00,2.28629,2.28676,2.28629,2.28676,16600000.0
2006-02-03 03:23:00,2.28684,2.28704,2.28674,2.28704,33300000.0
2006-02-03 03:24:00,2.28712,2.28712,2.28685,2.28688,26600000.0
2006-02-03 03:25:00,2.28685,2.2872,2.28683,2.28714,35200000.0
2006-02-03 03:26:00,2.28705,2.28709,2.28693,2.28709,29000000.0
2006-02-03 03:27:00,2.28703,2.28703,2.28701,2.28701,12700000.0
2006-02-03 03:28:00,2.2871,2.28723,2.28707,2.28719,25000000.0
2006-02-03 03:29:00,2.2871,2.28723,2.28675,2.28723,64300000.0
2006-02-03 03:30:00,2.28745,2.28769,2.28732,2.28739,20600000.0
2006-02-03 03:31:00,2.28762,2.28788,2.28736,2.28769,32700000.0
2006-02-03 03:32:00,2.28771,2.28795,2.28771,2.28774,35600000.0
2006-02-03 03:33:00,2.28785,2.28804,2.28783,2.2879,40900000.0
2006-02-03 03:34:00,2.28783,2.28783,2.28774,2.28774,16000000.0
2006-02-03 03:35:00,2.28774,2.28774,2.28764,2.28767,50400000.0
2006-02-03 03:36:00,2.28773,2.28782,2.28758,2.28758,21300000.0
2006-02-03 03:37:00,2.28757,2.2877,2.28747,2.28765,33300000.0
2006-02-03 03:38:00,2.28769,2.28796,2.28769,2.28793,42100000.0
2006-02-03 03:39:00,2.2878,2.28783,2.28765,2.28766,34900000.0
2006-02-03 03:40:00,2.28774,2.28838,2.28774,2.28838,18900000.0
2006-02-03 03:41:00,2.28819,2.28819,2.28781,2.28781,11800000.0
2006-02-03 03:42:00,2.28763,2.2877,2.28763,2.2877,7200000.0
2006-02-03 03:43:00,2.28785,2.28809,2.28781,2.28794,50400000.0
2006-02-03 03:44:00,2.2879,2.28805,2.2877,2.2877,59300000.0
2006-02-03 03:45:00,2.28768,2.2879,2.28768,2.28783,23200000.0
2006-02-03 03:46:00,2.28783,2.28783,2.28774,2.28779,13600000.0
2006-02-03 03:47:00,2.2878,2.288,2.2878,2.28782,36800000.0
2006-02-03 03:48:00,2.28781,2.28781,2.28762,2.28769,17500000.0
2006-02-03 03:49:00,2.28767,2.28777,2.28767,2.28767,30000000.0
2006-02-03 03:50:00,2.2877,2.28775,2.28765,2.28768,19600000.0
2006-02-03 03:51:00,2.28785,2.28785,2.28765,2.2877,33600000.0
2006-02-03 03:52:00,2.28769,2.2879,2.28769,2.28772,21400000.0
2006-02-03 03:53:00,2.28787,2.28813,2.28779,2.28779,31800000.0
2006-02-03 03:54:00,2.28775,2.28806,2.28739,2.28747,32800000.0
2006-02-03 03:55:00,2.28751,2.28784,2.28747,2.28772,47000000.0
2006-02-03 03:56:00,2.28771,2.28771,2.28749,2.28749,12000000.0
2006-02-03 03:57:00,2.28744,2.28762,2.28744,2.28755,41500000.0
2006-02-03 03:58:00,2.2875,2.28771,2.28743,2.28771,31800000.0
2006-02-03 03:59:00,2.28767,2.28767,2.28753,2.28765,15100000.0
2006-02-03 04:00:00,2.28762,2.2877,2.28759,2.28759,18200000.0
2006-02-03 04:01:00,2.2878,2.2878,2.28757,2.28764,30200000.0
2006-02-03 04:02:00,2.28765,2.2877,2.28764,2.28769,14200000.0
2006-02-03 04:03:00,2.2878,2.2878,2.2877,2.2877,8600000.0
2006-02-03 04:04:00,2.28763,2.28763,2.28751,2.28761,14200000.0
2006-02-03 04:05:00,2.28758,2.28782,2.28758,2.28779,34100001.0
2006-02-03 04:06:00,2.2878,2.28805,2.28773,2.28805,19900000.0
2006-02-03 04:07:00,2.28801,2.28801,2.28781,2.28791,44100000.0
2006-02-03 04:08:00,2.28794,2.28816,2.28794,2.288,13500000.0
2006-02-03 04:09:00,2.28818,2.28818,2.28805,2.28813,20700000.0
2006-02-03 04:10:00,2.28813,2.28849,2.28811,2.28834,31500000.0
2006-02-03 04:11:00,2.28832,2.28832,2.28812,2.28817,25000000.0
2006-02-03 04:12:00,2.28801,2.28817,2.28776,2.28817,26800000.0
2006-02-03 04:13:00,2.28803,2.28803,2.28775,2.28779,43200000.0
2006-02-03 04:14:00,2.28784,2.2879,2.28756,2.28756,23900000.0
2006-02-03 04:15:00,2.28731,2.28768,2.28725,2.28768,30900000.0
2006-02-03 04:16:00,2.28779,2.28779,2.28751,2.28756,19800000.0
2006-02-03 04:17:00,2.28756,2.28771,2.28738,2.28738,35300000.0
2006-02-03 04:18:00,2.28744,2.28746,2.28729,2.28745,63000000.0
2006-02-03 04:19:00,2.28748,2.28748,2.28741,2.28741,10400000.0
2006-02-03 04:20:00,2.28757,2.28764,2.28753,2.28753,11300000.0
2006-02-03 04:21:00,2.28745,2.28762,2.28723,2.28762,39900000.0
2006-02-03 04:22:00,2.28743,2.28759,2.28737,2.28742,26200000.0
2006-02-03 04:23:00,2.28729,2.28771,2.28725,2.28736,48600000.0
2006-02-03 04:24:00,2.28739,2.28752,2.28733,2.28736,25100000.0
2006-02-03 04:25:00,2.28748,2.28748,2.28724,2.28728,23000000.0
2006-02-03 04:26:00,2.28746,2.2875,2.28726,2.28726,21600000.0
2006-02-03 04:27:00,2.28712,2.28822,2.28708,2.28772,51700000.0
2006-02-03 04:28:00,2.28748,2.28749,2.28739,2.28741,23900000.0
2006-02-03 04:29:00,2.2876,2.2876,2.28721,2.28721,18400000.0
2006-02-03 04:30:00,2.28733,2.28752,2.28728,2.28744,60200000.0
2006-02-03 04:31:00,2.28747,2.28763,2.28747,2.28763,10000000.0
2006-02-03 04:32:00,2.28762,2.2878,2.28762,2.2878,8000000.0
2006-02-03 04:33:00,2.28776,2.28784,2.28761,2.28769,38300000.0
2006-02-03 04:34:00,2.28769,2.28778,2.2876,2.28778,44200000.0
2006-02-03 04:35:00,2.28765,2.28777,2.28759,2.28766,33400000.0
2006-02-03 04:36:00,2.28767,2.28767,2.28755,2.28767,39799999.0
2006-02-03 04:37:00,2.2877,2.28774,2.28754,2.28773,31400000.0
2006-02-03 04:38:00,2.28747,2.28749,2.28719,2.28749,35800000.0
2006-02-03 04:39:00,2.28761,2.28769,2.28749,2.2876,30900000.0
2006-02-03 04:40:00,2.28749,2.28775,2.28749,2.28762,23200000.0
2006-02-03 04:41:00,2.28767,2.28767,2.28753,2.28753,7200000.0
2006-02-03 04:42:00,2.28743,2.28761,2.28743,2.28761,16600000.0
2006-02-03 04:43:00,2.28763,2.28763,2.28713,2.28728,33800000.0
2006-02-03 04:44:00,2.28736,2.28737,2.28718,2.28718,14500000.0
2006-02-03 04:45:00,2.2871,2.28763,2.2871,2.28763,35100000.0
2006-02-03 04:46:00,2.28756,2.28761,2.28736,2.28745,36300000.0
2006-02-03 04:47:00,2.2875,2.28776,2.2875,2.28771,41100000.0
2006-02-03 04:48:00,2.28784,2.28786,2.28761,2.28774,39099999.0
2006-02-03 04:49:00,2.28755,2.28771,2.28729,2.28735,63300000.0
2006-02-03 04:50:00,2.28747,2.28771,2.28747,2.28769,27000000.0
2006-02-03 04:51:00,2.28767,2.28767,2.28748,2.2876,41200000.0
2006-02-03 04:52:00,2.28762,2.28762,2.28749,2.28754,28800000.0
2006-02-03 04:53:00,2.28771,2.28771,2.28747,2.28761,35300000.0
2006-02-03 04:54:00,2.28765,2.28765,2.28739,2.28741,41300000.0
2006-02-03 04:55:00,2.28755,2.28763,2.28735,2.28763,42500000.0
2006-02-03 04:56:00,2.28768,2.2877,2.28768,2.2877,12000000.0
2006-02-03 04:57:00,2.28776,2.28789,2.2877,2.28772,59800000.0
2006-02-03 04:58:00,2.28769,2.28782,2.28769,2.28782,13000000.0
2006-02-03 04:59:00,2.28775,2.28775,2.28773,2.28773,3000000.0
2006-02-03 05:00:00,2.28772,2.288,2.28772,2.28791,48400001.0
2006-02-03 05:01:00,2.28794,2.28806,2.28794,2.28806,11200000.0
2006-02-03 05:02:00,2.28803,2.28807,2.28786,2.28807,27000000.0
2006-02-03 05:03:00,2.288,2.28804,2.28787,2.28787,45000000.0
2006-02-03 05:04:00,2.28782,2.28798,2.28782,2.28798,9000000.0
2006-02-03 05:05:00,2.28811,2.28814,2.28806,2.28806,22000000.0
2006-02-03 05:06:00,2.288,2.288,2.28797,2.28797,2900000.0
2006-02-03 05:07:00,2.28793,2.28795,2.28785,2.28787,22400000.0
2006-02-03 05:08:00,2.28803,2.28812,2.28795,2.28799,30900001.0
2006-02-03 05:09:00,2.28793,2.28809,2.28792,2.28808,20800000.0
2006-02-03 05:10:00,2.28812,2.28825,2.28804,2.28804,38500000.0
2006-02-03 05:11:00,2.28798,2.28798,2.28774,2.28774,6900000.0
2006-02-03 05:12:00,2.28759,2.28774,2.28757,2.28766,38100000.0
2006-02-03 05:13:00,2.28763,2.28777,2.28755,2.28772,25900000.0
2006-02-03 05:14:00,2.2877,2.2877,2.28763,2.28765,27800000.0
2006-02-03 05:15:00,2.28775,2.2878,2.28775,2.2878,4800000.0
2006-02-03 05:16:00,2.28758,2.2878,2.28754,2.28754,37000000.0
2006-02-03 05:17:00,2.2875,2.28777,2.2875,2.28764,19800000.0
2006-02-03 05:18:00,2.28774,2.28818,2.28774,2.28802,35400000.0
2006-02-03 05:19:00,2.28799,2.28806,2.28778,2.28806,57500000.0
2006-02-03 05:20:00,2.2879,2.28811,2.2879,2.2881,28800000.0
2006-02-03 05:21:00,2.28804,2.28821,2.28804,2.28818,21700000.0
2006-02-03 05:22:00,2.28812,2.28823,2.28808,2.28817,27500000.0
2006-02-03 05:23:00,2.28818,2.28835,2.28816,2.28819,27400000.0
2006-02-03 05:24:00,2.28808,2.28817,2.28806,2.28806,18800000.0
2006-02-03 05:25:00,2.28822,2.28842,2.28818,2.28818,8600000.0
2006-02-03 05:26:00,2.28825,2.28837,2.28823,2.28826,46000000.0
2006-02-03 05:27:00,2.28815,2.28837,2.28812,2.28837,10300000.0
2006-02-03 05:28:00,2.28849,2.28877,2.28849,2.28861,39600000.0
2006-02-03 05:29:00,2.28867,2.28867,2.2885,2.2885,4800000.0
2006-02-03 05:30:00,2.28838,2.28863,2.28837,2.28863,46900000.0
2006-02-03 05:31:00,2.28835,2.28851,2.28835,2.28846,26900000.0
2006-02-03 05:32:00,2.28852,2.28865,2.2885,2.2885,38900000.0
2006-02-03 05:33:00,2.2886,2.28863,2.28855,2.28863,16500000.0
2006-02-03 05:34:00,2.28852,2.28865,2.28852,2.28855,16000000.0
2006-02-03 05:35:00,2.28865,2.2887,2.2886,2.2886,9900000.0
2006-02-03 05:36:00,2.28856,2.28862,2.28847,2.28849,49400000.0
2006-02-03 05:37:00,2.28847,2.28858,2.28847,2.28858,21400000.0
2006-02-03 05:38:00,2.28852,2.2887,2.28852,2.2887,23900000.0
2006-02-03 05:39:00,2.28863,2.28891,2.28856,2.28856,42500000.0
2006-02-03 05:40:00,2.28842,2.28885,2.28842,2.28855,17600000.0
2006-02-03 05:41:00,2.28855,2.2886,2.2885,2.28852,16900000.0
2006-02-03 05:42:00,2.28845,2.28849,2.28832,2.28837,39600000.0
2006-02-03 05:43:00,2.28842,2.28842,2.28832,2.2884,33600000.0
2006-02-03 05:44:00,2.2885,2.28859,2.28847,2.28847,23400000.0
2006-02-03 05:45:00,2.28848,2.28848,2.28828,2.28828,12000000.0
2006-02-03 05:46:00,2.28844,2.28863,2.28843,2.28859,15000000.0
2006-02-03 05:47:00,2.28865,2.28882,2.28862,2.28882,18400000.0
2006-02-03 05:48:00,2.2888,2.2888,2.28865,2.2887,45300000.0
2006-02-03 05:49:00,2.28863,2.28864,2.28845,2.28858,29400000.0
2006-02-03 05:50:00,2.2884,2.2884,2.28829,2.2883,31300000.0
2006-02-03 05:51:00,2.2883,2.2883,2.28827,2.28827,7200000.0
2006-02-03 05:52:00,2.28842,2.28842,2.28829,2.28842,14000000.0
2006-02-03 05:53:00,2.28835,2.28852,2.28835,2.28844,53700001.0
2006-02-03 05:54:00,2.28835,2.28845,2.28827,2.28827,41000000.0
2006-02-03 05:55:00,2.28813,2.28832,2.28813,2.28832,13800000.0
2006-02-03 05:56:00,2.28828,2.28833,2.28821,2.28833,26000000.0
2006-02-03 05:57:00,2.28838,2.28861,2.28832,2.28856,40600000.0
2006-02-03 05:58:00,2.28856,2.28882,2.2885,2.2885,25900000.0
2006-02-03 05:59:00,2.2885,2.28881,2.28846,2.28881,26800000.0
2006-02-03 06:00:00,2.28869,2.28873,2.28851,2.28865,40800000.0
2006-02-03 06:01:00,2.28869,2.2889,2.28849,2.28849,15200000.0
2006-02-03 06:02:00,2.28841,2.28869,2.28841,2.28868,28600000.0
2006-02-03 06:03:00,2.28867,2.28877,2.28866,2.28877,15800000.0
2006-02-03 06:04:00,2.28876,2.28876,2.28874,2.28874,4300000.0
2006-02-03 06:05:00,2.28863,2.28875,2.28861,2.28866,21600000.0
2006-02-03 06:06:00,2.28861,2.28861,2.28838,2.28857,48700000.0
2006-02-03 06:07:00,2.28857,2.28869,2.28853,2.28853,42900000.0
2006-02-03 06:08:00,2.28857,2.28859,2.2883,2.28847,27000000.0
2006-02-03 06:09:00,2.28855,2.28871,2.28846,2.28849,45300000.0
2006-02-03 06:10:00,2.28847,2.28868,2.28846,2.28853,43100000.0
2006-02-03 06:11:00,2.28862,2.28863,2.28846,2.28846,28700000.0
2006-02-03 06:12:00,2.28864,2.28877,2.2885,2.2885,44900000.0
2006-02-03 06:13:00,2.28851,2.28878,2.28851,2.28876,41800000.0
2006-02-03 06:14:00,2.28872,2.28889,2.28871,2.28871,14400000.0
2006-02-03 06:15:00,2.28876,2.28881,2.2886,2.2886,49500000.0
2006-02-03 06:16:00,2.2888,2.28885,2.28867,2.28885,12000000.0
2006-02-03 06:17:00,2.28864,2.28864,2.28845,2.28845,21300000.0
2006-02-03 06:18:00,2.28857,2.28861,2.28849,2.28857,20700000.0
2006-02-03 06:19:00,2.28856,2.28876,2.28856,2.28865,37500000.0
2006-02-03 06:20:00,2.28873,2.28897,2.28865,2.28886,39900000.0
2006-02-03 06:21:00,2.28862,2.28862,2.28833,2.28835,26600000.0
2006-02-03 06:22:00,2.28847,2.28855,2.28841,2.28853,44200000.0
2006-02-03 06:23:00,2.28836,2.28836,2.28808,2.28808,33900000.0
2006-02-03 06:24:00,2.28829,2.28852,2.28829,2.28845,8900000.0
2006-02-03 06:25:00,2.28838,2.2886,2.28838,2.28843,29800000.0
2006-02-03 06:26:00,2.28848,2.28848,2.28826,2.28826,23800000.0
2006-02-03 06:27:00,2.2883,2.2883,2.2882,2.2882,37900001.0
2006-02-03 06:28:00,2.2883,2.28842,2.28829,2.28837,28100000.0
2006-02-03 06:29:00,2.28828,2.28854,2.28819,2.28819,26200000.0
2006-02-03 06:30:00,2.28829,2.28842,2.28817,2.28817,41900001.0
2006-02-03 06:31:00,2.28815,2.28848,2.28815,2.28841,63400000.0
2006-02-03 06:32:00,2.2885,2.2885,2.28814,2.28848,28700000.0
2006-02-03 06:33:00,2.28843,2.28848,2.28834,2.28836,30300000.0
2006-02-03 06:34:00,2.28845,2.2885,2.2884,2.28845,19100000.0
2006-02-03 06:35:00,2.28849,2.28863,2.28831,2.28844,30200000.0
2006-02-03 06:36:00,2.28827,2.28862,2.28827,2.28845,25700000.0
2006-02-03 06:37:00,2.28845,2.28855,2.28845,2.28845,16800000.0
2006-02-03 06:38:00,2.28853,2.28869,2.28839,2.28859,46500000.0
2006-02-03 06:39:00,2.28862,2.28862,2.28822,2.28822,8500000.0
2006-02-03 06:40:00,2.28829,2.28842,2.28829,2.28839,10900000.0
2006-02-03 06:41:00,2.2885,2.28851,2.28821,2.28837,46300000.0
2006-02-03 06:42:00,2.28848,2.28856,2.28844,2.28855,34200000.0
2006-02-03 06:43:00,2.28853,2.28859,2.28842,2.28852,37200000.0
2006-02-03 06:44:00,2.28848,2.28858,2.28841,2.28843,20700000.0
2006-02-03 06:45:00,2.2883,2.28848,2.2883,2.28848,21200000.0
2006-02-03 06:46:00,2.28852,2.28852,2.2883,2.28838,25800000.0
2006-02-03 06:47:00,2.2884,2.2884,2.2883,2.28835,23000000.0
2006-02-03 06:48:00,2.28834,2.28834,2.28834,2.28834,8000000.0
2006-02-03 06:49:00,2.28836,2.2886,2.28836,2.28843,50500000.0
2006-02-03 06:50:00,2.28851,2.28851,2.28842,2.28842,11100000.0
2006-02-03 06:51:00,2.28829,2.28843,2.28815,2.28824,27300000.0
2006-02-03 06:52:00,2.28822,2.28828,2.28812,2.28825,30500000.0
2006-02-03 06:53:00,2.28816,2.28816,2.28816,2.28816,13200000.0
2006-02-03 06:54:00,2.28827,2.28835,2.28823,2.2883,38300000.0
2006-02-03 06:55:00,2.28832,2.28841,2.28829,2.2883,18000000.0
2006-02-03 06:56:00,2.2884,2.2884,2.2882,2.2882,29200000.0
2006-02-03 06:57:00,2.28824,2.28824,2.28817,2.28822,20400000.0
2006-02-03 06:58:00,2.28815,2.28835,2.2881,2.28817,46200000.0
2006-02-03 06:59:00,2.28815,2.28833,2.28815,2.28833,4400000.0
2006-02-03 07:00:00,2.28824,2.28837,2.28814,2.28816,40400000.0
2006-02-03 07:01:00,2.28807,2.28808,2.28807,2.28808,9400000.0
2006-02-03 07:02:00,2.28805,2.28815,2.28805,2.28815,41900000.0
2006-02-03 07:03:00,2.28812,2.28827,2.28808,2.28808,27200000.0
2006-02-03 07:04:00,2.28811,2.28823,2.28791,2.28804,52500000.0
2006-02-03 07:05:00,2.28819,2.28826,2.28806,2.28811,31900000.0
2006-02-03 07:06:00,2.28805,2.28815,2.28805,2.28805,14400000.0
2006-02-03 07:07:00,2.28809,2.28825,2.28809,2.28817,18800000.0
2006-02-03 07:08:00,2.28815,2.28827,2.28815,2.28827,9200000.0
2006-02-03 07:09:00,2.28837,2.28841,2.28827,2.28841,23000000.0
2006-02-03 07:10:00,2.2881,2.2884,2.2881,2.28829,35100000.0
2006-02-03 07:11:00,2.28825,2.28831,2.28825,2.28829,12200000.0
2006-02-03 07:12:00,2.28818,2.28835,2.28818,2.28835,24800000.0
2006-02-03 07:13:00,2.28835,2.28845,2.28828,2.28845,59200000.0
2006-02-03 07:14:00,2.2883,2.2885,2.2883,2.28833,32500000.0
2006-02-03 07:15:00,2.28845,2.28845,2.28822,2.28825,26100000.0
2006-02-03 07:16:00,2.2884,2.28862,2.2884,2.28846,24000000.0
2006-02-03 07:17:00,2.28823,2.28851,2.28823,2.28834,48800000.0
2006-02-03 07:18:00,2.28835,2.28839,2.28822,2.28826,33700000.0
2006-02-03 07:19:00,2.28821,2.28847,2.28821,2.28847,43200000.0
2006-02-03 07:20:00,2.28843,2.28851,2.28834,2.2884,24300000.0
2006-02-03 07:21:00,2.28838,2.28868,2.28838,2.28868,20100000.0
2006-02-03 07:22:00,2.28863,2.28869,2.28846,2.28854,50400000.0
2006-02-03 07:23:00,2.28856,2.28857,2.28845,2.28845,30200000.0
2006-02-03 07:24:00,2.28863,2.28864,2.28842,2.28853,31500000.0
2006-02-03 07:25:00,2.28836,2.28844,2.28824,2.28844,23200000.0
2006-02-03 07:26:00,2.28833,2.28834,2.28812,2.28823,25600000.0
2006-02-03 07:27:00,2.28816,2.28816,2.2881,2.28814,9600000.0
2006-02-03 07:28:00,2.28799,2.28809,2.28792,2.28798,25400000.0
2006-02-03 07:29:00,2.28797,2.28797,2.28781,2.2879,30900000.0
2006-02-03 07:30:00,2.288,2.28821,2.28798,2.28817,41400000.0
2006-02-03 07:31:00,2.2882,2.28836,2.2882,2.28821,23300000.0
2006-02-03 07:32:00,2.28826,2.28826,2.28804,2.28808,9600000.0
2006-02-03 07:33:00,2.28803,2.28842,2.28803,2.28842,23500000.0
2006-02-03 07:34:00,2.2883,2.28846,2.28824,2.28827,25800000.0
2006-02-03 07:35:00,2.28838,2.28845,2.28809,2.28809,28400000.0
2006-02-03 07:36:00,2.28807,2.28816,2.28805,2.28805,21000000.0
2006-02-03 07:37:00,2.28809,2.28816,2.2879,2.2879,30500000.0
2006-02-03 07:38:00,2.28809,2.28839,2.28809,2.28839,23800000.0
2006-02-03 07:39:00,2.28825,2.2884,2.28822,2.2884,49900000.0
2006-02-03 07:40:00,2.28825,2.28825,2.28825,2.28825,1600000.0
2006-02-03 07:41:00,2.2884,2.2884,2.2884,2.2884,11600000.0
2006-02-03 07:42:00,2.28837,2.28862,2.28837,2.28858,34700000.0
2006-02-03 07:43:00,2.28851,2.28863,2.28851,2.28854,14100000.0
2006-02-03 07:44:00,2.28877,2.28908,2.28877,2.28891,26000000.0
2006-02-03 07:45:00,2.28893,2.2891,2.28885,2.28885,55000000.0
2006-02-03 07:46:00,2.28893,2.28905,2.28883,2.28895,52800000.0
2006-02-03 07:47:00,2.28899,2.28906,2.28889,2.28889,45100000.0
2006-02-03 07:48:00,2.28888,2.28903,2.28885,2.28886,29000000.0
2006-02-03 07:49:00,2.28897,2.28897,2.28868,2.28875,26900000.0
2006-02-03 07:50:00,2.28876,2.28878,2.28863,2.28878,16700000.0
2006-02-03 07:51:00,2.28884,2.28905,2.28858,2.28858,34900000.0
2006-02-03 07:52:00,2.28872,2.28883,2.28865,2.28872,28800000.0
2006-02-03 07:53:00,2.2887,2.2887,2.28848,2.28852,34300000.0
2006-02-03 07:54:00,2.2885,2.28879,2.2885,2.28867,25000000.0
2006-02-03 07:55:00,2.2887,2.28894,2.2887,2.28873,14100000.0
2006-02-03 07:56:00,2.28865,2.28878,2.28857,2.28873,39499999.0
2006-02-03 07:57:00,2.28875,2.28875,2.28863,2.28863,7400000.0
2006-02-03 07:58:00,2.28859,2.28859,2.28844,2.28851,32000000.0
2006-02-03 07:59:00,2.28849,2.28871,2.28843,2.28867,40200001.0
2006-02-03 08:00:00,2.28887,2.28887,2.28853,2.2886,63900000.0
2006-02-03 08:01:00,2.28864,2.28868,2.28843,2.28868,53100000.0
2006-02-03 08:02:00,2.28857,2.28867,2.28854,2.28861,23600000.0
2006-02-03 08:03:00,2.28857,2.2888,2.28844,2.28865,51100000.0
2006-02-03 08:04:00,2.28847,2.28854,2.28837,2.28841,36200000.0
2006-02-03 08:05:00,2.2883,2.28853,2.2883,2.28838,25200000.0
2006-02-03 08:06:00,2.28833,2.28845,2.28833,2.28843,62000000.0
2006-02-03 08:07:00,2.28838,2.28838,2.28817,2.28817,23600000.0
2006-02-03 08:08:00,2.28824,2.28843,2.28817,2.28828,27400000.0
2006-02-03 08:09:00,2.28835,2.28835,2.28835,2.28835,4800000.0
2006-02-03 08:10:00,2.28827,2.28843,2.28827,2.28831,41000000.0
2006-02-03 08:11:00,2.28823,2.28838,2.28823,2.28828,20600000.0
2006-02-03 08:12:00,2.28823,2.28824,2.28807,2.28813,12600000.0
2006-02-03 08:13:00,2.28819,2.28826,2.28795,2.28805,39000000.0
2006-02-03 08:14:00,2.28833,2.28833,2.28806,2.28806,33800000.0
2006-02-03 08:15:00,2.28823,2.28826,2.2881,2.28819,27300000.0
2006-02-03 08:16:00,2.28815,2.28827,2.28811,2.28827,26600000.0
2006-02-03 08:17:00,2.28835,2.28835,2.28816,2.28816,15400000.0
2006-02-03 08:18:00,2.28829,2.28831,2.28813,2.28816,14800000.0
2006-02-03 08:19:00,2.28808,2.28808,2.28782,2.28802,24500000.0
2006-02-03 08:20:00,2.28784,2.28795,2.28781,2.28788,37900000.0
2006-02-03 08:21:00,2.28777,2.28802,2.28777,2.28802,36300000.0
2006-02-03 08:22:00,2.28795,2.2882,2.28788,2.28807,23800000.0
2006-02-03 08:23:00,2.28813,2.28813,2.288,2.2881,32500000.0
2006-02-03 08:24:00,2.28807,2.28817,2.28796,2.28801,36000000.0
2006-02-03 08:25:00,2.28808,2.28808,2.28781,2.2879,14400000.0
2006-02-03 08:26:00,2.28798,2.28806,2.28791,2.288,36899999.0
2006-02-03 08:27:00,2.28814,2.28839,2.28814,2.28832,27000000.0
2006-02-03 08:28:00,2.28832,2.2884,2.28823,2.28823,46800000.0
2006-02-03 08:29:00,2.28824,2.28824,2.28812,2.28819,31400000.0
2006-02-03 08:30:00,2.28796,2.2881,2.28774,2.28785,28500000.0
2006-02-03 08:31:00,2.288,2.288,2.2878,2.2879,57200000.0
2006-02-03 08:32:00,2.28789,2.28797,2.28777,2.28797,17200000.0
2006-02-03 08:33:00,2.28817,2.28817,2.288,2.288,27500000.0
2006-02-03 08:34:00,2.28804,2.28825,2.28795,2.28797,45400000.0
2006-02-03 08:35:00,2.28793,2.28798,2.28786,2.28786,13500000.0
2006-02-03 08:36:00,2.28793,2.28816,2.28793,2.28795,30900000.0
2006-02-03 08:37:00,2.28805,2.28812,2.28805,2.28812,5600000.0
2006-02-03 08:38:00,2.2881,2.2881,2.28805,2.2881,4700000.0
2006-02-03 08:39:00,2.2881,2.28814,2.28801,2.28804,16900000.0
2006-02-03 08:40:00,2.28799,2.28814,2.28796,2.2881,20100000.0
2006-02-03 08:41:00,2.28797,2.2881,2.28795,2.28805,40500000.0
2006-02-03 08:42:00,2.28797,2.28813,2.28797,2.28804,21000000.0
2006-02-03 08:43:00,2.28804,2.28809,2.28798,2.28805,42400000.0
2006-02-03 08:44:00,2.28803,2.28823,2.28801,2.2881,26900000.0
2006-02-03 08:45:00,2.2881,2.2881,2.2879,2.28802,30900000.0
2006-02-03 08:46:00,2.28794,2.28804,2.28785,2.28785,29400000.0
2006-02-03 08:47:00,2.28793,2.2881,2.28789,2.28805,64200000.0
2006-02-03 08:48:00,2.28814,2.28814,2.28791,2.28806,22800000.0
2006-02-03 08:49:00,2.28805,2.28805,2.28787,2.28787,22500000.0
2006-02-03 08:50:00,2.28778,2.288,2.28778,2.28795,20800000.0
2006-02-03 08:51:00,2.28779,2.28787,2.28756,2.28756,31500000.0
2006-02-03 08:52:00,2.28759,2.28776,2.28748,2.28752,37300000.0
2006-02-03 08:53:00,2.28764,2.28771,2.28764,2.28771,4000000.0
2006-02-03 08:54:00,2.28749,2.28752,2.28739,2.28743,17400000.0
2006-02-03 08:55:00,2.28748,2.28748,2.28733,2.28733,11600000.0
2006-02-03 08:56:00,2.28724,2.28768,2.28724,2.28768,30900000.0
2006-02-03 08:57:00,2.28776,2.28784,2.2875,2.28761,40600000.0
2006-02-03 08:58:00,2.28762,2.28762,2.28731,2.28748,34700000.0
2006-02-03 08:59:00,2.28751,2.28779,2.28751,2.28779,23900000.0
2006-02-03 09:00:00,2.28779,2.28786,2.28745,2.28769,23800000.0
2006-02-03 09:01:00,2.28782,2.28782,2.28749,2.28758,18400000.0
2006-02-03 09:02:00,2.28765,2.28796,2.28765,2.28779,28200000.0
2006-02-03 09:03:00,2.28781,2.28781,2.28758,2.28779,25400000.0
2006-02-03 09:04:00,2.28781,2.28781,2.28745,2.28768,41100000.0
2006-02-03 09:05:00,2.28767,2.28789,2.28767,2.28773,34800000.0
2006-02-03 09:06:00,2.28784,2.28793,2.28764,2.2878,41300000.0
2006-02-03 09:07:00,2.28784,2.28792,2.28767,2.28792,25400000.0
2006-02-03 09:08:00,2.28815,2.28823,2.28785,2.28785,29500000.0
2006-02-03 09:09:00,2.28768,2.28805,2.28768,2.28805,21100000.0
2006-02-03 09:10:00,2.28808,2.28849,2.28801,2.28833,42500000.0
2006-02-03 09:11:00,2.2882,2.28821,2.28796,2.28807,41200000.0
2006-02-03 09:12:00,2.28807,2.28807,2.2877,2.28793,43900000.0
2006-02-03 09:13:00,2.28793,2.28807,2.28788,2.28803,18900000.0
2006-02-03 09:14:00,2.28784,2.28784,2.28734,2.28734,16000000.0
2006-02-03 09:15:00,2.28714,2.28762,2.28714,2.28739,36400000.0
2006-02-03 09:16:00,2.28742,2.28769,2.28742,2.28743,59099999.0
2006-02-03 09:17:00,2.28741,2.28753,2.28729,2.28729,19000000.0
2006-02-03 09:18:00,2.28712,2.28727,2.28704,2.28708,37700000.0
2006-02-03 09:19:00,2.28697,2.287,2.28685,2.28685,33800000.0
2006-02-03 09:20:00,2.2868,2.2868,2.28651,2.28651,13600000.0
2006-02-03 09:21:00,2.28677,2.28692,2.28673,2.28673,28200000.0
2006-02-03 09:22:00,2.28685,2.28707,2.28671,2.28674,51500000.0
2006-02-03 09:23:00,2.28658,2.28686,2.28644,2.28686,34000000.0
2006-02-03 09:24:00,2.28682,2.28696,2.28682,2.28688,48300000.0
2006-02-03 09:25:00,2.28663,2.28682,2.28662,2.28682,19500000.0
2006-02-03 09:26:00,2.28688,2.28717,2.2868,2.28717,18300000.0
2006-02-03 09:27:00,2.28741,2.28759,2.28741,2.2875,31100000.0
2006-02-03 09:28:00,2.28757,2.28757,2.28732,2.28733,46600000.0
2006-02-03 09:29:00,2.28732,2.28758,2.2873,2.28745,21600000.0
2006-02-03 09:30:00,2.28734,2.28739,2.28716,2.28717,23300000.0
2006-02-03 09:31:00,2.28727,2.28737,2.28723,2.2873,25900000.0
2006-02-03 09:32:00,2.28734,2.28734,2.28712,2.2872,33500000.0
2006-02-03 09:33:00,2.28728,2.28744,2.28711,2.28733,43600000.0
2006-02-03 09:34:00,2.28726,2.28758,2.28719,2.28758,50400000.0
2006-02-03 09:35:00,2.28767,2.28782,2.28767,2.28776,29800000.0
2006-02-03 09:36:00,2.28801,2.28838,2.28801,2.28827,32200000.0
2006-02-03 09:37:00,2.28841,2.28843,2.2882,2.2882,13600000.0
2006-02-03 09:38:00,2.28819,2.28858,2.28819,2.28858,12700000.0
2006-02-03 09:39:00,2.28854,2.28881,2.28841,2.28881,41500000.0
2006-02-03 09:40:00,2.28874,2.28895,2.2887,2.28895,42600000.0
2006-02-03 09:41:00,2.28902,2.28902,2.28885,2.28885,16400000.0
2006-02-03 09:42:00,2.28855,2.28858,2.2884,2.28843,30000000.0
2006-02-03 09:43:00,2.2885,2.28858,2.28832,2.28849,32000000.0
2006-02-03 09:44:00,2.28856,2.28867,2.28845,2.28845,31000000.0
2006-02-03 09:45:00,2.28833,2.28849,2.28824,2.28824,52200000.0
2006-02-03 09:46:00,2.2883,2.28887,2.2883,2.28887,29100000.0
2006-02-03 09:47:00,2.28871,2.28893,2.28859,2.28873,44200000.0
2006-02-03 09:48:00,2.28868,2.28916,2.28868,2.28905,65399999.0
2006-02-03 09:49:00,2.28929,2.28938,2.28924,2.28933,26800000.0
2006-02-03 09:50:00,2.28922,2.28927,2.28917,2.28917,31000000.0
2006-02-03 09:51:00,2.28944,2.28944,2.2892,2.2892,21500000.0
2006-02-03 09:52:00,2.28933,2.28959,2.28924,2.28959,32600000.0
2006-02-03 09:53:00,2.2896,2.28983,2.28945,2.28983,43100001.0
2006-02-03 09:54:00,2.2896,2.2896,2.28944,2.28944,23200000.0
2006-02-03 09:55:00,2.28946,2.28979,2.28946,2.28948,32600000.0
2006-02-03 09:56:00,2.28938,2.28984,2.28938,2.28974,34100000.0
2006-02-03 09:57:00,2.28977,2.28985,2.28965,2.28985,32200000.0
2006-02-03 09:58:00,2.28996,2.28996,2.28952,2.2896,41700000.0
2006-02-03 09:59:00,2.28965,2.28965,2.28924,2.2894,17600000.0
2006-02-03 10:00:00,2.28924,2.28929,2.28912,2.28912,25400000.0
2006-02-03 10:01:00,2.28921,2.2893,2.28897,2.2893,19200000.0
2006-02-03 10:02:00,2.28945,2.28945,2.28925,2.28936,39800000.0
2006-02-03 10:03:00,2.28935,2.28948,2.2893,2.2893,11600000.0
2006-02-03 10:04:00,2.28953,2.28964,2.28934,2.28947,50800000.0
2006-02-03 10:05:00,2.28945,2.28948,2.28927,2.28927,20400000.0
2006-02-03 10:06:00,2.28913,2.28913,2.28856,2.28865,30000000.0
2006-02-03 10:07:00,2.28863,2.28874,2.28849,2.28858,21600000.0
2006-02-03 10:08:00,2.28853,2.28879,2.28852,2.28879,10400000.0
2006-02-03 10:09:00,2.28874,2.28879,2.28855,2.28857,22800000.0
2006-02-03 10:10:00,2.28869,2.28872,2.28849,2.28855,20100000.0
2006-02-03 10:11:00,2.28838,2.28857,2.28831,2.28857,26200000.0
2006-02-03 10:12:00,2.28855,2.28855,2.2885,2.2885,10400000.0
2006-02-03 10:13:00,2.2883,2.2883,2.28811,2.28823,15000000.0
2006-02-03 10:14:00,2.28825,2.2884,2.28815,2.28815,41100000.0
2006-02-03 10:15:00,2.28827,2.28834,2.28812,2.28818,27400000.0
2006-02-03 10:16:00,2.28816,2.2883,2.28811,2.2883,46800000.0
2006-02-03 10:17:00,2.28834,2.28837,2.28813,2.28827,41400000.0
2006-02-03 10:18:00,2.28801,2.28846,2.28794,2.28846,24600000.0
2006-02-03 10:19:00,2.28829,2.28829,2.28799,2.28799,47500000.0
2006-02-03 10:20:00,2.28809,2.28835,2.28809,2.28829,31100000.0
2006-02-03 10:21:00,2.28851,2.28851,2.28829,2.28831,29200000.0
2006-02-03 10:22:00,2.28821,2.28862,2.28821,2.28843,52000000.0
2006-02-03 10:23:00,2.28837,2.28857,2.28833,2.28839,34800000.0
2006-02-03 10:24:00,2.28828,2.28845,2.2882,2.28845,27800000.0
2006-02-03 10:25:00,2.28834,2.28874,2.28834,2.28853,36300000.0
2006-02-03 10:26:00,2.2886,2.28867,2.28853,2.28867,21000000.0
2006-02-03 10:27:00,2.28868,2.28897,2.28868,2.28888,51600000.0
2006-02-03 10:28:00,2.2889,2.28915,2.2889,2.28903,53700001.0
2006-02-03 10:29:00,2.28909,2.2895,2.28909,2.28948,39300000.0
2006-02-03 10:30:00,2.28932,2.28938,2.28918,2.28918,31700000.0
2006-02-03 10:31:00,2.2892,2.28934,2.28904,2.28907,36200000.0
2006-02-03 10:32:00,2.28897,2.28915,2.28886,2.28915,33400000.0
2006-02-03 10:33:00,2.2892,2.28923,2.28908,2.28908,28500000.0
2006-02-03 10:34:00,2.28904,2.28904,2.28891,2.289,36600000.0
2006-02-03 10:35:00,2.28905,2.28907,2.28878,2.28878,18200000.0
2006-02-03 10:36:00,2.28882,2.28903,2.28882,2.28898,26300000.0
2006-02-03 10:37:00,2.2891,2.2891,2.28881,2.2889,33600000.0
2006-02-03 10:38:00,2.28898,2.289,2.28877,2.289,21000000.0
2006-02-03 10:39:00,2.28901,2.28919,2.28895,2.28907,28000000.0
2006-02-03 10:40:00,2.28904,2.28904,2.28865,2.28865,41300000.0
2006-02-03 10:41:00,2.28871,2.28883,2.28858,2.28873,61200000.0
2006-02-03 10:42:00,2.28862,2.28886,2.28862,2.28886,16300000.0
2006-02-03 10:43:00,2.28885,2.28906,2.28885,2.28905,24500000.0
2006-02-03 10:44:00,2.28898,2.2891,2.28887,2.2889,31800000.0
2006-02-03 10:45:00,2.28887,2.28888,2.28877,2.28888,26200000.0
2006-02-03 10:46:00,2.28877,2.28895,2.28857,2.28857,53400000.0
2006-02-03 10:47:00,2.28851,2.28853,2.28845,2.28845,12400000.0
2006-02-03 10:48:00,2.28834,2.28849,2.28832,2.28847,42900000.0
2006-02-03 10:49:00,2.28841,2.28841,2.28826,2.28839,21600000.0
2006-02-03 10:50:00,2.28827,2.28855,2.28826,2.28855,21500000.0
2006-02-03 10:51:00,2.28844,2.28847,2.28818,2.28836,31400000.0
2006-02-03 10:52:00,2.28841,2.28856,2.2883,2.2883,24100000.0
2006-02-03 10:53:00,2.2883,2.28851,2.2883,2.28841,26100000.0
2006-02-03 10:54:00,2.28845,2.28855,2.28845,2.28848,33900000.0
2006-02-03 10:55:00,2.28858,2.28892,2.28858,2.28875,45200000.0
2006-02-03 10:56:00,2.28868,2.289,2.28868,2.289,31000000.0
2006-02-03 10:57:00,2.28894,2.28894,2.28863,2.28865,48300000.0
2006-02-03 10:58:00,2.28863,2.28863,2.28839,2.28848,25000000.0
2006-02-03 10:59:00,2.28845,2.28874,2.28841,2.28853,62100000.0
2006-02-03 11:00:00,2.28843,2.28865,2.28834,2.28858,46800000.0
2006-02-03 11:01:00,2.28849,2.28864,2.28843,2.2886,26300000.0
2006-02-03 11:02:00,2.28851,2.28868,2.28839,2.28866,19900000.0
2006-02-03 11:03:00,2.28856,2.28871,2.28837,2.28868,64300000.0
2006-02-03 11:04:00,2.2887,2.28872,2.2885,2.2885,30800000.0
2006-02-03 11:05:00,2.2884,2.28878,2.28835,2.28848,43200000.0
2006-02-03 11:06:00,2.28873,2.28875,2.28847,2.28859,30600000.0
2006-02-03 11:07:00,2.28838,2.28855,2.28825,2.28855,31300000.0
2006-02-03 11:08:00,2.28861,2.28887,2.28861,2.28873,25400000.0
2006-02-03 11:09:00,2.2887,2.2888,2.28867,2.28867,28500000.0
2006-02-03 11:10:00,2.28856,2.28881,2.2883,2.2883,41500000.0
2006-02-03 11:11:00,2.28832,2.28847,2.28832,2.28847,64699998.0
2006-02-03 11:12:00,2.2883,2.28843,2.2883,2.28838,28100000.0
2006-02-03 11:13:00,2.28843,2.28868,2.28843,2.28862,37100000.0
2006-02-03 11:14:00,2.28863,2.28871,2.28843,2.28852,58700000.0
2006-02-03 11:15:00,2.28855,2.2888,2.28855,2.2888,45200000.0
2006-02-03 11:16:00,2.28861,2.28885,2.28861,2.28865,45200000.0
2006-02-03 11:17:00,2.28872,2.28878,2.28871,2.28877,25000000.0
2006-02-03 11:18:00,2.28887,2.28889,2.2888,2.28889,32000000.0
2006-02-03 11:19:00,2.28885,2.28904,2.28885,2.28904,39400000.0
2006-02-03 11:20:00,2.28903,2.28927,2.28886,2.28927,57400000.0
2006-02-03 11:21:00,2.28911,2.28929,2.28903,2.28929,22400000.0
2006-02-03 11:22:00,2.28919,2.2895,2.28916,2.28948,32300000.0
2006-02-03 11:23:00,2.28946,2.28946,2.28922,2.28925,48200000.0
2006-02-03 11:24:00,2.28944,2.28962,2.28942,2.28943,32300000.0
2006-02-03 11:25:00,2.28929,2.28943,2.28917,2.28917,33500000.0
2006-02-03 11:26:00,2.28926,2.2893,2.28922,2.2893,41500001.0
2006-02-03 11:27:00,2.28937,2.28968,2.28937,2.28962,29900000.0
2006-02-03 11:28:00,2.28964,2.28972,2.28954,2.28972,47000000.0
2006-02-03 11:29:00,2.28988,2.29004,2.28969,2.28991,24800000.0
2006-02-03 11:30:00,2.28968,2.28987,2.2892,2.28987,39200000.0
2006-02-03 11:31:00,2.28984,2.29003,2.28959,2.28959,30900000.0
2006-02-03 11:32:00,2.28941,2.28953,2.28935,2.28952,27300000.0
2006-02-03 11:33:00,2.28942,2.28971,2.28938,2.28971,35000000.0
2006-02-03 11:34:00,2.28973,2.28973,2.28942,2.28948,54100000.0
2006-02-03 11:35:00,2.28954,2.28959,2.2894,2.2894,35000000.0
2006-02-03 11:36:00,2.28953,2.28962,2.2891,2.28932,69000000.0
2006-02-03 11:37:00,2.28918,2.28931,2.28905,2.28921,20800000.0
2006-02-03 11:38:00,2.28904,2.28925,2.28895,2.28905,58600000.0
2006-02-03 11:39:00,2.28903,2.28921,2.28893,2.28916,41100000.0
2006-02-03 11:40:00,2.28898,2.28919,2.28882,2.28919,18800000.0
2006-02-03 11:41:00,2.28896,2.28918,2.28896,2.28908,37400000.0
2006-02-03 11:42:00,2.28902,2.2891,2.28888,2.28905,30100000.0
2006-02-03 11:43:00,2.28896,2.28908,2.28891,2.28891,18800000.0
2006-02-03 11:44:00,2.28882,2.28885,2.28869,2.28875,23200000.0
2006-02-03 11:45:00,2.28874,2.28876,2.28854,2.28859,33200000.0
2006-02-03 11:46:00,2.28844,2.2885,2.28802,2.28802,34200001.0
2006-02-03 11:47:00,2.28806,2.28808,2.28775,2.28775,16000000.0
2006-02-03 11:48:00,2.28773,2.28823,2.28773,2.28806,36500000.0
2006-02-03 11:49:00,2.28811,2.2883,2.28811,2.28812,33000000.0
2006-02-03 11:50:00,2.28804,2.28832,2.28804,2.28827,39000000.0
2006-02-03 11:51:00,2.28832,2.28832,2.28787,2.28794,55500000.0
2006-02-03 11:52:00,2.28808,2.28816,2.28792,2.28816,32700000.0
2006-02-03 11:53:00,2.28803,2.28806,2.28785,2.28803,33400000.0
2006-02-03 11:54:00,2.28806,2.28807,2.28764,2.2878,22100000.0
2006-02-03 11:55:00,2.28782,2.2879,2.28759,2.28759,74500001.0
2006-02-03 11:56:00,2.28766,2.28794,2.28766,2.28768,40300000.0
2006-02-03 11:57:00,2.28778,2.28799,2.28772,2.28799,41000000.0
2006-02-03 11:58:00,2.2879,2.28799,2.28787,2.28787,29900000.0
2006-02-03 11:59:00,2.28784,2.288,2.28768,2.28768,26000000.0
2006-02-03 12:00:00,2.28762,2.28771,2.2874,2.2874,51400000.0
2006-02-03 12:01:00,2.28743,2.28761,2.28737,2.28754,56900001.0
2006-02-03 12:02:00,2.28749,2.28768,2.28745,2.28745,29600000.0
2006-02-03 12:03:00,2.28749,2.28764,2.28734,2.28741,21500000.0
2006-02-03 12:04:00,2.28735,2.2875,2.28735,2.28735,31000000.0
2006-02-03 12:05:00,2.28744,2.2875,2.28726,2.28743,37300000.0
2006-02-03 12:06:00,2.28759,2.28765,2.28733,2.28765,32800000.0
2006-02-03 12:07:00,2.28759,2.28759,2.28721,2.28721,51500000.0
2006-02-03 12:08:00,2.28728,2.28741,2.28728,2.28739,53700001.0
2006-02-03 12:09:00,2.2874,2.28742,2.28701,2.28701,40700000.0
2006-02-03 12:10:00,2.28707,2.28716,2.28691,2.28691,20300000.0
2006-02-03 12:11:00,2.28683,2.28703,2.28668,2.2868,33600000.0
2006-02-03 12:12:00,2.28668,2.28677,2.28657,2.28677,21700000.0
2006-02-03 12:13:00,2.28665,2.28694,2.28656,2.28691,53000000.0
2006-02-03 12:14:00,2.28704,2.28739,2.28697,2.28697,37000000.0
2006-02-03 12:15:00,2.28684,2.28698,2.2867,2.28673,33100000.0
2006-02-03 12:16:00,2.28663,2.28672,2.28638,2.28662,58700000.0
2006-02-03 12:17:00,2.28676,2.28676,2.2864,2.2864,25500000.0
2006-02-03 12:18:00,2.28643,2.28643,2.28591,2.28618,37700000.0
2006-02-03 12:19:00,2.28601,2.28601,2.28578,2.28582,44500000.0
2006-02-03 12:20:00,2.28583,2.28598,2.28572,2.28587,38500000.0
2006-02-03 12:21:00,2.28581,2.286,2.28565,2.28565,43600000.0
2006-02-03 12:22:00,2.28585,2.28617,2.28585,2.28609,20000000.0
2006-02-03 12:23:00,2.28606,2.28606,2.2858,2.28595,46800000.0
2006-02-03 12:24:00,2.28604,2.28619,2.28604,2.28614,25700000.0
2006-02-03 12:25:00,2.28621,2.28621,2.28575,2.28575,33600000.0
2006-02-03 12:26:00,2.28555,2.28555,2.28536,2.28549,32000000.0
2006-02-03 12:27:00,2.28559,2.28585,2.28544,2.28544,36200000.0
2006-02-03 12:28:00,2.28537,2.28562,2.28537,2.28562,32200000.0
2006-02-03 12:29:00,2.28565,2.28592,2.28556,2.2857,46000000.0
2006-02-03 12:30:00,2.28571,2.28571,2.28535,2.28535,42400000.0
2006-02-03 12:31:00,2.28519,2.28532,2.28468,2.28476,42300000.0
2006-02-03 12:32:00,2.28486,2.28515,2.28476,2.28515,13800000.0
2006-02-03 12:33:00,2.28507,2.28507,2.28486,2.28486,26600000.0
2006-02-03 12:34:00,2.28492,2.2851,2.28492,2.28499,42199999.0
2006-02-03 12:35:00,2.28502,2.28509,2.2849,2.28505,70800000.0
2006-02-03 12:36:00,2.28505,2.28505,2.2848,2.28488,49400000.0
2006-02-03 12:37:00,2.28496,2.28523,2.28493,2.28506,45300000.0
2006-02-03 12:38:00,2.28502,2.28517,2.28474,2.28474,42900000.0
2006-02-03 12:39:00,2.28463,2.28514,2.28463,2.28509,38900000.0
2006-02-03 12:40:00,2.28504,2.28512,2.2849,2.2851,52200000.0
2006-02-03 12:41:00,2.28522,2.28539,2.28512,2.2852,45700000.0
2006-02-03 12:42:00,2.28509,2.28518,2.28492,2.28492,53600000.0
2006-02-03 12:43:00,2.28492,2.28524,2.28492,2.28508,35900000.0
2006-02-03 12:44:00,2.28508,2.2852,2.285,2.28502,61400000.0
2006-02-03 12:45:00,2.28507,2.28512,2.28486,2.28507,31400000.0
2006-02-03 12:46:00,2.28481,2.28498,2.28472,2.28492,21400000.0
2006-02-03 12:47:00,2.28484,2.28505,2.28478,2.28478,66700000.0
2006-02-03 12:48:00,2.28484,2.28492,2.28458,2.28492,46100000.0
2006-02-03 12:49:00,2.28517,2.28527,2.28491,2.28491,59699998.0
2006-02-03 12:50:00,2.28491,2.28513,2.28488,2.2851,37200000.0
2006-02-03 12:51:00,2.28502,2.28579,2.28502,2.28579,19100000.0
2006-02-03 12:52:00,2.28601,2.2864,2.28601,2.28627,18400000.0
2006-02-03 12:53:00,2.28639,2.28667,2.28639,2.28667,39000000.0
2006-02-03 12:54:00,2.28668,2.28684,2.28645,2.2868,40600000.0
2006-02-03 12:55:00,2.287,2.28749,2.287,2.28745,37400000.0
2006-02-03 12:56:00,2.28742,2.28793,2.28741,2.28786,27000000.0
2006-02-03 12:57:00,2.28798,2.2882,2.28791,2.28803,51000000.0
2006-02-03 12:58:00,2.28809,2.28809,2.28778,2.28779,11000000.0
2006-02-03 12:59:00,2.28785,2.28873,2.28785,2.28873,48700000.0
2006-02-03 13:00:00,2.28876,2.28877,2.28823,2.28827,44200000.0
2006-02-03 13:01:00,2.28837,2.28837,2.28798,2.28798,35200000.0
2006-02-03 13:02:00,2.2879,2.2879,2.28756,2.28756,60600000.0
2006-02-03 13:03:00,2.28751,2.28785,2.28751,2.28759,18600000.0
2006-02-03 13:04:00,2.28767,2.28775,2.28761,2.28764,33700000.0
2006-02-03 13:05:00,2.28769,2.28773,2.28758,2.28758,37200000.0
2006-02-03 13:06:00,2.28742,2.28766,2.28742,2.28749,41700000.0
2006-02-03 13:07:00,2.28755,2.28785,2.28755,2.28772,65800000.0
2006-02-03 13:08:00,2.28788,2.28821,2.28787,2.28821,35000000.0
2006-02-03 13:09:00,2.28827,2.28831,2.288,2.28816,34700000.0
2006-02-03 13:10:00,2.28812,2.28841,2.28812,2.28813,64800000.0
2006-02-03 13:11:00,2.28808,2.28827,2.28793,2.28827,61200000.0
2006-02-03 13:12:00,2.28826,2.28831,2.28814,2.28814,26100000.0
2006-02-03 13:13:00,2.28808,2.28813,2.28788,2.28798,45800000.0
2006-02-03 13:14:00,2.28767,2.28801,2.28766,2.28801,29900000.0
2006-02-03 13:15:00,2.28798,2.28828,2.28798,2.28828,46100000.0
2006-02-03 13:16:00,2.28812,2.28836,2.28805,2.28805,28100000.0
2006-02-03 13:17:00,2.28801,2.28808,2.2878,2.2878,20000000.0
2006-02-03 13:18:00,2.28788,2.28847,2.28788,2.28842,40900000.0
2006-02-03 13:19:00,2.28838,2.28838,2.28798,2.28807,27400000.0
2006-02-03 13:20:00,2.28801,2.28814,2.28793,2.28796,30300000.0
2006-02-03 13:21:00,2.28816,2.28839,2.28814,2.28823,41700000.0
2006-02-03 13:22:00,2.28816,2.28816,2.28791,2.28793,30000000.0
2006-02-03 13:23:00,2.28782,2.28788,2.28762,2.28767,40300000.0
2006-02-03 13:24:00,2.28765,2.2878,2.28753,2.28761,21800000.0
2006-02-03 13:25:00,2.28773,2.28785,2.2875,2.28752,31900000.0
2006-02-03 13:26:00,2.28748,2.28762,2.2873,2.28762,22000000.0
2006-02-03 13:27:00,2.28758,2.28847,2.28758,2.28847,37100000.0
2006-02-03 13:28:00,2.28843,2.28864,2.28828,2.28828,37900000.0
2006-02-03 13:29:00,2.28821,2.28861,2.28821,2.28834,37400000.0
2006-02-03 13:30:00,2.2883,2.28854,2.28815,2.28854,15400000.0
2006-02-03 13:31:00,2.28831,2.28831,2.2879,2.28798,26400000.0
2006-02-03 13:32:00,2.28788,2.2881,2.28786,2.28788,32800000.0
2006-02-03 13:33:00,2.28781,2.28797,2.28763,2.28797,45500000.0
2006-02-03 13:34:00,2.28801,2.28815,2.28801,2.28805,46000000.0
2006-02-03 13:35:00,2.28811,2.28819,2.28799,2.28808,51000000.0
2006-02-03 13:36:00,2.2881,2.28841,2.2881,2.28838,48900000.0
2006-02-03 13:37:00,2.28808,2.28808,2.28777,2.2878,27900000.0
2006-02-03 13:38:00,2.28796,2.28796,2.28742,2.28751,27400000.0
2006-02-03 13:39:00,2.2874,2.28759,2.28734,2.28735,50400000.0
2006-02-03 13:40:00,2.28703,2.28716,2.28662,2.28662,39600000.0
2006-02-03 13:41:00,2.28651,2.28673,2.2863,2.2863,29000000.0
2006-02-03 13:42:00,2.28628,2.28653,2.28627,2.28641,28600000.0
2006-02-03 13:43:00,2.28626,2.2868,2.28626,2.28655,31100000.0
2006-02-03 13:44:00,2.28659,2.28664,2.28643,2.28643,37400000.0
2006-02-03 13:45:00,2.28649,2.28657,2.28648,2.28648,25800000.0
2006-02-03 13:46:00,2.28658,2.28674,2.28642,2.28674,43300000.0
2006-02-03 13:47:00,2.28669,2.28669,2.28651,2.28653,42900000.0
2006-02-03 13:48:00,2.28657,2.28674,2.28653,2.28653,25800000.0
2006-02-03 13:49:00,2.28652,2.28664,2.28651,2.28657,30700000.0
2006-02-03 13:50:00,2.2866,2.2867,2.2866,2.2867,24800000.0
2006-02-03 13:51:00,2.28661,2.28681,2.28661,2.28664,28800000.0
2006-02-03 13:52:00,2.28709,2.28723,2.28683,2.28716,49200000.0
2006-02-03 13:53:00,2.28712,2.28723,2.28702,2.2872,26800000.0
2006-02-03 13:54:00,2.28706,2.28719,2.28698,2.28719,25800000.0
2006-02-03 13:55:00,2.287,2.287,2.28691,2.28696,20600000.0
2006-02-03 13:56:00,2.28697,2.28732,2.28697,2.2871,27500000.0
2006-02-03 13:57:00,2.28727,2.28742,2.28722,2.28742,22100000.0
2006-02-03 13:58:00,2.28732,2.28743,2.28726,2.28743,38900000.0
2006-02-03 13:59:00,2.28733,2.28743,2.28733,2.28734,23200000.0
2006-02-03 14:00:00,2.28731,2.28807,2.28725,2.28807,39700000.0
2006-02-03 14:01:00,2.28821,2.28851,2.28821,2.2884,24000000.0
2006-02-03 14:02:00,2.2883,2.28843,2.2882,2.2882,30400000.0
2006-02-03 14:03:00,2.28823,2.28831,2.28813,2.28831,17400000.0
2006-02-03 14:04:00,2.28852,2.28871,2.28849,2.28862,41300000.0
2006-02-03 14:05:00,2.28879,2.28885,2.28856,2.28856,17600000.0
2006-02-03 14:06:00,2.28857,2.28901,2.28857,2.28886,39700000.0
2006-02-03 14:07:00,2.28876,2.28888,2.28847,2.28847,46600000.0
2006-02-03 14:08:00,2.28846,2.28857,2.28835,2.28835,41500000.0
2006-02-03 14:09:00,2.28849,2.28863,2.28842,2.28842,24600000.0
2006-02-03 14:10:00,2.28844,2.2886,2.28836,2.28846,34300000.0
2006-02-03 14:11:00,2.28838,2.28838,2.28799,2.28799,37500000.0
2006-02-03 14:12:00,2.28832,2.28832,2.28815,2.2882,27900000.0
2006-02-03 14:13:00,2.28804,2.28829,2.28804,2.28819,30300000.0
2006-02-03 14:14:00,2.2883,2.28863,2.2883,2.28863,46600000.0
2006-02-03 14:15:00,2.28854,2.28876,2.28854,2.28875,42900000.0
2006-02-03 14:16:00,2.28856,2.2887,2.28846,2.2887,67100000.0
2006-02-03 14:17:00,2.28857,2.28869,2.28848,2.28853,23800000.0
2006-02-03 14:18:00,2.28866,2.28866,2.28831,2.28833,18300000.0
2006-02-03 14:19:00,2.28817,2.28847,2.28813,2.28847,49600000.0
2006-02-03 14:20:00,2.2886,2.2886,2.28835,2.28853,83400000.0
2006-02-03 14:21:00,2.28831,2.28863,2.28824,2.28824,18700000.0
2006-02-03 14:22:00,2.28849,2.2886,2.28849,2.2886,22000000.0
2006-02-03 14:23:00,2.28851,2.28866,2.28841,2.28866,32500000.0
2006-02-03 14:24:00,2.28854,2.28873,2.28846,2.28846,44800000.0
2006-02-03 14:25:00,2.28827,2.28863,2.28827,2.28863,30400000.0
2006-02-03 14:26:00,2.28868,2.28882,2.2885,2.2888,58300000.0
2006-02-03 14:27:00,2.28884,2.28898,2.28863,2.28898,31000000.0
2006-02-03 14:28:00,2.28886,2.28894,2.2888,2.28885,20700000.0
2006-02-03 14:29:00,2.28894,2.28894,2.28882,2.28882,45100000.0
2006-02-03 14:30:00,2.28886,2.28886,2.28867,2.28875,40800000.0
2006-02-03 14:31:00,2.28873,2.28882,2.28856,2.28867,37900000.0
2006-02-03 14:32:00,2.28875,2.28898,2.28875,2.28897,16000000.0
2006-02-03 14:33:00,2.28897,2.28899,2.2889,2.28898,11000000.0
2006-02-03 14:34:00,2.28913,2.28913,2.28877,2.28882,29200000.0
2006-02-03 14:35:00,2.2888,2.28903,2.28872,2.28885,30300000.0
2006-02-03 14:36:00,2.28868,2.28879,2.28861,2.28875,31800000.0
2006-02-03 14:37:00,2.28862,2.28877,2.28862,2.28867,16600000.0
2006-02-03 14:38:00,2.28884,2.28914,2.28875,2.28875,49700000.0
2006-02-03 14:39:00,2.28854,2.28877,2.28852,2.28872,39600000.0
2006-02-03 14:40:00,2.28884,2.28891,2.28852,2.28891,47400000.0
2006-02-03 14:41:00,2.28883,2.28912,2.28883,2.28886,50700000.0
2006-02-03 14:42:00,2.28885,2.28885,2.28856,2.2886,20800000.0
2006-02-03 14:43:00,2.28852,2.28858,2.28824,2.2883,55500000.0
2006-02-03 14:44:00,2.28823,2.28823,2.28799,2.28817,18600000.0
2006-02-03 14:45:00,2.28813,2.28836,2.28795,2.28814,52600000.0
2006-02-03 14:46:00,2.28815,2.28827,2.28804,2.28818,36500000.0
2006-02-03 14:47:00,2.28829,2.28849,2.28812,2.28812,29200000.0
2006-02-03 14:48:00,2.28811,2.28846,2.28811,2.28822,69600000.0
2006-02-03 14:49:00,2.28819,2.28826,2.28805,2.28824,19200000.0
2006-02-03 14:50:00,2.28813,2.28829,2.2881,2.28829,35300000.0
2006-02-03 14:51:00,2.28836,2.28853,2.28823,2.28833,23400000.0
2006-02-03 14:52:00,2.2885,2.28855,2.28817,2.28817,62700000.0
2006-02-03 14:53:00,2.28812,2.28849,2.28812,2.28849,95100000.0
2006-02-03 14:54:00,2.28835,2.28858,2.28835,2.28847,31300000.0
2006-02-03 14:55:00,2.28838,2.28862,2.28817,2.28862,40400000.0
2006-02-03 14:56:00,2.2887,2.28885,2.28866,2.28876,35100000.0
2006-02-03 14:57:00,2.28862,2.2887,2.28854,2.28855,54000001.0
2006-02-03 14:58:00,2.28851,2.28868,2.28839,2.28851,50900000.0
2006-02-03 14:59:00,2.28831,2.28854,2.28827,2.28853,30000000.0
2006-02-03 15:00:00,2.28857,2.28865,2.2883,2.2883,49800000.0
2006-02-03 15:01:00,2.28818,2.2884,2.28782,2.28782,24600000.0
2006-02-03 15:02:00,2.28782,2.2879,2.28765,2.2879,47900000.0
2006-02-03 15:03:00,2.28795,2.28795,2.2877,2.2878,46500000.0
2006-02-03 15:04:00,2.2878,2.28791,2.28769,2.28769,71600000.0
2006-02-03 15:05:00,2.28768,2.28783,2.28758,2.28783,37000000.0
2006-02-03 15:06:00,2.28785,2.28812,2.28785,2.288,27800000.0
2006-02-03 15:07:00,2.28802,2.28825,2.28802,2.28803,25700000.0
2006-02-03 15:08:00,2.28793,2.28793,2.28777,2.28779,32300000.0
2006-02-03 15:09:00,2.28794,2.28819,2.2879,2.28813,70699998.0
2006-02-03 15:10:00,2.28803,2.28848,2.28788,2.28847,32600000.0
2006-02-03 15:11:00,2.28848,2.28878,2.28848,2.28878,24500000.0
2006-02-03 15:12:00,2.2887,2.28885,2.28856,2.28878,20400000.0
2006-02-03 15:13:00,2.28915,2.28917,2.28894,2.28906,20800000.0
2006-02-03 15:14:00,2.28934,2.28934,2.289,2.28918,29100000.0
2006-02-03 15:15:00,2.28931,2.28931,2.28912,2.28916,33000000.0
2006-02-03 15:16:00,2.28914,2.28923,2.28909,2.28911,57200000.0
2006-02-03 15:17:00,2.28934,2.28978,2.28934,2.28971,17200000.0
2006-02-03 15:18:00,2.28958,2.28967,2.28934,2.28939,26700000.0
2006-02-03 15:19:00,2.28921,2.28925,2.28893,2.28901,46100000.0
2006-02-03 15:20:00,2.28891,2.28913,2.28887,2.28913,24300000.0
2006-02-03 15:21:00,2.28919,2.28936,2.28919,2.2893,27800000.0
2006-02-03 15:22:00,2.28918,2.28948,2.28918,2.28946,34400000.0
2006-02-03 15:23:00,2.28932,2.28933,2.28918,2.28925,17100000.0
2006-02-03 15:24:00,2.28941,2.28966,2.28939,2.28952,25700000.0
2006-02-03 15:25:00,2.2895,2.28975,2.28944,2.28975,63300001.0
2006-02-03 15:26:00,2.28952,2.28956,2.28907,2.2891,40600000.0
2006-02-03 15:27:00,2.28896,2.28907,2.28884,2.28907,22400000.0
2006-02-03 15:28:00,2.28908,2.2892,2.28902,2.28905,49200000.0
2006-02-03 15:29:00,2.289,2.2891,2.289,2.28907,35400000.0
2006-02-03 15:30:00,2.28905,2.28915,2.28905,2.28915,33000000.0
2006-02-03 15:31:00,2.28917,2.28917,2.28905,2.28907,16800000.0
2006-02-03 15:32:00,2.28915,2.28925,2.289,2.28912,35200000.0
2006-02-03 15:33:00,2.28903,2.2892,2.28903,2.28915,24600000.0
2006-02-03 15:34:00,2.28915,2.2892,2.28895,2.28895,15100000.0
2006-02-03 15:35:00,2.28897,2.28925,2.28897,2.2891,63700000.0
2006-02-03 15:36:00,2.28905,2.28915,2.289,2.28902,69500000.0
2006-02-03 15:37:00,2.28923,2.28923,2.28902,2.28902,24000000.0
2006-02-03 15:38:00,2.28915,2.28925,2.28902,2.28905,44600000.0
2006-02-03 15:39:00,2.2892,2.28925,2.28902,2.28905,49200000.0
2006-02-03 15:40:00,2.28917,2.28918,2.28902,2.28905,54899999.0
2006-02-03 15:41:00,2.28955,2.29037,2.28955,2.29033,27400000.0
2006-02-03 15:42:00,2.29047,2.29058,2.28959,2.28959,41800000.0
2006-02-03 15:43:00,2.28944,2.28976,2.2892,2.28976,33500000.0
2006-02-03 15:44:00,2.28964,2.28964,2.28913,2.28933,33400000.0
2006-02-03 15:45:00,2.28927,2.28951,2.28905,2.28914,34900000.0
2006-02-03 15:46:00,2.28927,2.2896,2.28907,2.28922,14300000.0
2006-02-03 15:47:00,2.28942,2.28974,2.28918,2.28943,35100000.0
2006-02-03 15:48:00,2.28971,2.28979,2.28954,2.28964,57700000.0
2006-02-03 15:49:00,2.28977,2.28977,2.2891,2.2895,24800000.0
2006-02-03 15:50:00,2.2896,2.28998,2.2896,2.28987,9700000.0
2006-02-03 15:51:00,2.28953,2.28999,2.28953,2.28992,34100000.0
2006-02-03 15:52:00,2.2902,2.2912,2.2902,2.29089,31500000.0
2006-02-03 15:53:00,2.29067,2.29088,2.29025,2.29025,39100000.0
2006-02-03 15:54:00,2.29001,2.29023,2.28982,2.2899,28400000.0
2006-02-03 15:55:00,2.28987,2.28989,2.28915,2.28921,57200000.0
2006-02-03 15:56:00,2.28911,2.28947,2.28898,2.28916,33100000.0
2006-02-03 15:57:00,2.28916,2.28916,2.28874,2.28895,27500000.0
2006-02-03 15:58:00,2.28927,2.28934,2.28873,2.28909,32000001.0
2006-02-03 15:59:00,2.28972,2.29051,2.28972,2.29017,25600000.0
2006-02-03 16:00:00,2.29014,2.29014,2.28839,2.28839,53600000.0
2006-02-03 16:01:00,2.2886,2.28885,2.28852,2.28883,51000000.0
2006-02-03 16:02:00,2.28935,2.2903,2.28935,2.2903,14400000.0
2006-02-03 16:03:00,2.29028,2.29082,2.29026,2.2904,22700000.0
2006-02-03 16:04:00,2.29032,2.29037,2.28931,2.2897,36800000.0
2006-02-03 16:05:00,2.29002,2.2906,2.29002,2.2902,29200000.0
2006-02-03 16:06:00,2.29044,2.29055,2.29014,2.29045,47300000.0
2006-02-03 16:07:00,2.29061,2.29061,2.28992,2.28995,50800000.0
2006-02-03 16:08:00,2.2898,2.2904,2.2898,2.29029,31100000.0
2006-02-03 16:09:00,2.2902,2.29026,2.28989,2.28989,28800000.0
2006-02-03 16:10:00,2.28971,2.29016,2.28955,2.29016,32200000.0
2006-02-03 16:11:00,2.29025,2.29043,2.29011,2.29043,34100000.0
2006-02-03 16:12:00,2.29017,2.29017,2.28975,2.28992,49000000.0
2006-02-03 16:13:00,2.28979,2.28998,2.28966,2.28992,18700000.0
2006-02-03 16:14:00,2.29024,2.29117,2.29024,2.29092,48400000.0
2006-02-03 16:15:00,2.29092,2.29104,2.2907,2.2907,61500000.0
2006-02-03 16:16:00,2.29081,2.29085,2.2904,2.29051,19800000.0
2006-02-03 16:17:00,2.29064,2.29081,2.29012,2.29038,47300000.0
2006-02-03 16:18:00,2.29023,2.29076,2.29021,2.29076,19500000.0
2006-02-03 16:19:00,2.29077,2.29077,2.29021,2.29034,29300000.0
2006-02-03 16:20:00,2.29043,2.29065,2.29043,2.29065,33600000.0
2006-02-03 16:21:00,2.29065,2.29065,2.29022,2.29062,29300000.0
2006-02-03 16:22:00,2.29101,2.29123,2.29059,2.2908,44400000.0
2006-02-03 16:23:00,2.29052,2.29096,2.29052,2.29053,47300001.0
2006-02-03 16:24:00,2.29005,2.29046,2.28928,2.28928,43100000.0
2006-02-03 16:25:00,2.28939,2.28965,2.28939,2.28965,12600000.0
2006-02-03 16:26:00,2.28939,2.28952,2.28912,2.28916,18900000.0
2006-02-03 16:27:00,2.28877,2.28877,2.28808,2.2881,25700000.0
2006-02-03 16:28:00,2.28809,2.28823,2.28771,2.28806,47500000.0
2006-02-03 16:29:00,2.28773,2.28792,2.28772,2.28788,25600000.0
2006-02-03 16:30:00,2.28763,2.28814,2.28753,2.28802,33400000.0
2006-02-03 16:31:00,2.28779,2.28779,2.2873,2.28739,67000000.0
2006-02-03 16:32:00,2.2875,2.2875,2.28718,2.28718,34600000.0
2006-02-03 16:33:00,2.28748,2.28796,2.28748,2.28779,28900000.0
2006-02-03 16:34:00,2.28772,2.2879,2.28763,2.28786,37700000.0
2006-02-03 16:35:00,2.28789,2.28814,2.28772,2.28801,45200001.0
2006-02-03 16:36:00,2.28805,2.28815,2.28775,2.2879,46899999.0
2006-02-03 16:37:00,2.28789,2.28812,2.28762,2.28762,58300000.0
2006-02-03 16:38:00,2.28743,2.28763,2.28729,2.28763,32600000.0
2006-02-03 16:39:00,2.2878,2.28781,2.2875,2.28768,27400000.0
2006-02-03 16:40:00,2.2877,2.28794,2.28754,2.28775,24300000.0
2006-02-03 16:41:00,2.28773,2.28792,2.28757,2.28769,38100000.0
2006-02-03 16:42:00,2.28759,2.28759,2.28734,2.28741,36100000.0
2006-02-03 16:43:00,2.28759,2.28759,2.28701,2.28718,35900000.0
2006-02-03 16:44:00,2.28709,2.28724,2.287,2.28701,36400000.0
2006-02-03 16:45:00,2.28712,2.28735,2.28679,2.28735,51600000.0
2006-02-03 16:46:00,2.28742,2.28742,2.28682,2.28697,27700000.0
2006-02-03 16:47:00,2.28693,2.2871,2.28666,2.28666,32800000.0
2006-02-03 16:48:00,2.28651,2.28651,2.28636,2.28642,22000000.0
2006-02-03 16:49:00,2.28647,2.28674,2.2864,2.28674,22000000.0
2006-02-03 16:50:00,2.2869,2.28693,2.28666,2.28686,50400000.0
2006-02-03 16:51:00,2.28682,2.28706,2.28681,2.28695,35200000.0
2006-02-03 16:52:00,2.28684,2.2869,2.28666,2.28686,23200000.0
2006-02-03 16:53:00,2.28666,2.28683,2.28661,2.28665,48900000.0
2006-02-03 16:54:00,2.28675,2.287,2.28627,2.28632,35100000.0
2006-02-03 16:55:00,2.28626,2.28648,2.28604,2.28634,41700000.0
2006-02-03 16:56:00,2.28646,2.28658,2.2863,2.2863,39300000.0
2006-02-03 16:57:00,2.28642,2.28669,2.28642,2.28669,24700000.0
2006-02-03 16:58:00,2.28664,2.28693,2.28663,2.28678,40500000.0
2006-02-03 16:59:00,2.28707,2.28748,2.28707,2.28733,36700001.0
2006-02-03 17:00:00,2.28695,2.28744,2.2863,2.2863,47000000.0
2006-02-03 17:01:00,2.28637,2.28688,2.28623,2.28688,35700000.0
2006-02-03 17:02:00,2.28707,2.28722,2.28655,2.2868,31800000.0
2006-02-03 17:03:00,2.28698,2.28718,2.28672,2.28681,29800000.0
2006-02-03 17:04:00,2.2868,2.28684,2.2866,2.28663,67399999.0
2006-02-03 17:05:00,2.28676,2.28693,2.28635,2.28644,27600000.0
2006-02-03 17:06:00,2.28615,2.28615,2.28568,2.28596,34400000.0
2006-02-03 17:07:00,2.28612,2.28612,2.28558,2.28582,27500000.0
2006-02-03 17:08:00,2.286,2.28615,2.28554,2.28563,31000000.0
2006-02-03 17:09:00,2.28548,2.28548,2.2847,2.28518,38500000.0
2006-02-03 17:10:00,2.28544,2.28627,2.28544,2.28627,51599999.0
2006-02-03 17:11:00,2.28644,2.28659,2.28612,2.2863,34100000.0
2006-02-03 17:12:00,2.2862,2.28625,2.28588,2.28623,44200000.0
2006-02-03 17:13:00,2.28634,2.28651,2.28628,2.28628,30800000.0
2006-02-03 17:14:00,2.28626,2.28649,2.28626,2.28641,29300000.0
2006-02-03 17:15:00,2.28625,2.28629,2.28573,2.28581,48899999.0
2006-02-03 17:16:00,2.28607,2.28607,2.28557,2.28557,31900000.0
2006-02-03 17:17:00,2.2856,2.28591,2.2854,2.28575,50400000.0
2006-02-03 17:18:00,2.28574,2.28574,2.28534,2.28536,26300000.0
2006-02-03 17:19:00,2.28544,2.28545,2.28509,2.28526,53800000.0
2006-02-03 17:20:00,2.28538,2.2858,2.28507,2.2858,28100000.0
2006-02-03 17:21:00,2.28578,2.28578,2.28518,2.28518,40300000.0
2006-02-03 17:22:00,2.28524,2.28532,2.28513,2.28522,54600000.0
2006-02-03 17:23:00,2.28521,2.28529,2.28497,2.28529,36500000.0
2006-02-03 17:24:00,2.2851,2.28532,2.28506,2.28532,56699999.0
2006-02-03 17:25:00,2.28505,2.28529,2.2848,2.28489,19600000.0
2006-02-03 17:26:00,2.28493,2.28577,2.28493,2.28577,26600000.0
2006-02-03 17:27:00,2.2858,2.28587,2.28528,2.28544,23000000.0
2006-02-03 17:28:00,2.28538,2.28538,2.28496,2.28505,18100000.0
2006-02-03 17:29:00,2.28521,2.28553,2.28521,2.28531,25300000.0
2006-02-03 17:30:00,2.28523,2.28566,2.28523,2.28536,44800000.0
2006-02-03 17:31:00,2.28529,2.2855,2.28521,2.28533,21200000.0
2006-02-03 17:32:00,2.28529,2.28537,2.28526,2.28535,47700000.0
2006-02-03 17:33:00,2.28532,2.28559,2.28521,2.28542,34500000.0
2006-02-03 17:34:00,2.28557,2.2857,2.2852,2.2852,30700000.0
2006-02-03 17:35:00,2.28549,2.28558,2.28521,2.28521,33200000.0
2006-02-03 17:36:00,2.28516,2.28554,2.28506,2.28554,20400000.0
2006-02-03 17:37:00,2.28556,2.28578,2.28548,2.28557,34200000.0
2006-02-03 17:38:00,2.2854,2.28549,2.28526,2.28545,35500000.0
2006-02-03 17:39:00,2.28486,2.28516,2.2846,2.2847,26900000.0
2006-02-03 17:40:00,2.2845,2.2845,2.28394,2.28398,17500000.0
2006-02-03 17:41:00,2.28385,2.28389,2.2836,2.2837,27900000.0
2006-02-03 17:42:00,2.28359,2.28437,2.28359,2.28437,17500000.0
2006-02-03 17:43:00,2.28469,2.28475,2.28441,2.2845,63000000.0
2006-02-03 17:44:00,2.28437,2.28447,2.28421,2.28425,52700001.0
2006-02-03 17:45:00,2.28408,2.28425,2.28403,2.28416,33100000.0
2006-02-03 17:46:00,2.28393,2.28393,2.28351,2.28351,49300000.0
2006-02-03 17:47:00,2.28322,2.28323,2.28285,2.28323,48000000.0
2006-02-03 17:48:00,2.28275,2.28286,2.28231,2.28239,47100000.0
2006-02-03 17:49:00,2.282,2.28234,2.28152,2.28152,30400000.0
2006-02-03 17:50:00,2.28144,2.28198,2.28144,2.28192,42200000.0
2006-02-03 17:51:00,2.2818,2.28231,2.28175,2.28231,34500000.0
2006-02-03 17:52:00,2.28241,2.2825,2.2822,2.2822,35600000.0
2006-02-03 17:53:00,2.28218,2.28259,2.28218,2.28255,38900000.0
2006-02-03 17:54:00,2.28263,2.28301,2.28263,2.28273,13600000.0
2006-02-03 17:55:00,2.2826,2.2826,2.28224,2.28225,26700000.0
2006-02-03 17:56:00,2.28252,2.28252,2.28202,2.28202,46300000.0
2006-02-03 17:57:00,2.28194,2.28194,2.28132,2.28132,35500000.0
2006-02-03 17:58:00,2.28116,2.28116,2.28075,2.28089,26500000.0
2006-02-03 17:59:00,2.28052,2.28079,2.27998,2.27998,38500000.0
2006-02-03 18:00:00,2.28002,2.28036,2.28,2.28008,43100000.0
2006-02-03 18:01:00,2.28027,2.28086,2.28027,2.28047,346900000.0
2006-02-03 18:02:00,2.28049,2.28066,2.28011,2.28011,320900000.0
2006-02-03 18:03:00,2.28001,2.28024,2.27971,2.27971,411800000.0
2006-02-03 18:04:00,2.27965,2.28004,2.27965,2.27968,308200000.0
2006-02-03 18:05:00,2.2797,2.2801,2.27934,2.27998,204500000.0
2006-02-03 18:06:00,2.27998,2.28019,2.27941,2.27962,336500000.0
2006-02-03 18:07:00,2.2795,2.27954,2.27918,2.27936,377000001.0
2006-02-03 18:08:00,2.27923,2.27971,2.27923,2.27948,423400000.0
2006-02-03 18:09:00,2.27956,2.28011,2.27949,2.27995,306000000.0
2006-02-03 18:10:00,2.28018,2.28028,2.2798,2.28006,309200000.0
2006-02-03 18:11:00,2.27986,2.28,2.27946,2.27976,237200000.0
2006-02-03 18:12:00,2.27962,2.27987,2.27957,2.27987,173100000.0
2006-02-03 18:13:00,2.27978,2.28013,2.27958,2.28013,161500000.0
2006-02-03 18:14:00,2.2801,2.28025,2.27963,2.27967,381600000.0
2006-02-03 18:15:00,2.27977,2.28005,2.2796,2.27995,295900000.0
2006-02-03 18:16:00,2.28023,2.28025,2.27966,2.28008,371600000.0
2006-02-03 18:17:00,2.28016,2.28038,2.2799,2.28012,215100000.0
2006-02-03 18:18:00,2.28017,2.28033,2.27962,2.27962,166700000.0
2006-02-03 18:19:00,2.27955,2.28004,2.27955,2.27987,288700000.0
2006-02-03 18:20:00,2.27992,2.28025,2.2799,2.28025,174700000.0
2006-02-03 18:21:00,2.28022,2.28031,2.28002,2.28013,221400000.0
2006-02-03 18:22:00,2.28008,2.28008,2.27944,2.27978,209200000.0
2006-02-03 18:23:00,2.27962,2.27978,2.27885,2.27978,294700000.0
2006-02-03 18:24:00,2.27972,2.27972,2.27932,2.27964,370100000.0
2006-02-03 18:25:00,2.27965,2.28006,2.27936,2.27963,284600000.0
2006-02-03 18:26:00,2.27968,2.28001,2.27946,2.27979,363900000.0
2006-02-03 18:27:00,2.2798,2.28006,2.27971,2.27985,304600000.0
2006-02-03 18:28:00,2.27982,2.28006,2.27971,2.27972,199900001.0
2006-02-03 18:29:00,2.27951,2.27975,2.27939,2.27959,257599999.0
2006-02-03 18:30:00,2.27968,2.28002,2.27951,2.27998,284800001.0
2006-02-03 18:31:00,2.2801,2.2801,2.27944,2.27965,195000000.0
2006-02-03 18:32:00,2.27963,2.27964,2.2793,2.27948,136500000.0
2006-02-03 18:33:00,2.27949,2.27952,2.27913,2.27937,285600000.0
2006-02-03 18:34:00,2.27937,2.27942,2.27901,2.27916,368000001.0
2006-02-03 18:35:00,2.27905,2.27937,2.27905,2.27921,170500000.0
2006-02-03 18:36:00,2.27917,2.27917,2.27895,2.27907,105300000.0
2006-02-03 18:37:00,2.27905,2.27918,2.27866,2.27905,105200000.0
2006-02-03 18:38:00,2.27904,2.27921,2.27893,2.27908,100500000.0
2006-02-03 18:39:00,2.27905,2.27937,2.27895,2.27898,194499999.0
2006-02-03 18:40:00,2.27909,2.27927,2.27899,2.27899,241499998.0
2006-02-03 18:41:00,2.27901,2.2794,2.27901,2.27908,143600000.0
2006-02-03 18:42:00,2.27912,2.27933,2.27889,2.27896,110000000.0
2006-02-03 18:43:00,2.27887,2.27906,2.27875,2.27902,57000000.0
2006-02-03 18:44:00,2.27922,2.27945,2.27908,2.27945,157900000.0
2006-02-03 18:45:00,2.27958,2.27964,2.27924,2.27954,88100000.0
2006-02-03 18:46:00,2.27949,2.27961,2.27916,2.27916,31200000.0
2006-02-03 18:47:00,2.27895,2.27993,2.27895,2.27993,38400000.0
2006-02-03 18:48:00,2.27983,2.27992,2.27977,2.27985,109900000.0
2006-02-03 18:49:00,2.27989,2.27989,2.27955,2.27985,34700000.0
2006-02-03 18:50:00,2.27977,2.28003,2.27973,2.28003,50300000.0
2006-02-03 18:51:00,2.2801,2.28032,2.28002,2.28028,167200000.0
2006-02-03 18:52:00,2.28019,2.28019,2.27963,2.27968,133700000.0
2006-02-03 18:53:00,2.27965,2.28002,2.27958,2.27975,148899998.0
2006-02-03 18:54:00,2.27967,2.2799,2.27947,2.2799,118000000.0
2006-02-03 18:55:00,2.27996,2.28009,2.27976,2.27985,153899999.0
2006-02-03 18:56:00,2.27997,2.28037,2.27988,2.28036,41100000.0
2006-02-03 18:57:00,2.28055,2.28086,2.28055,2.28068,81600000.0
2006-02-03 18:58:00,2.28078,2.28088,2.28061,2.2807,213000000.0
2006-02-03 18:59:00,2.2807,2.28082,2.28033,2.28068,201000000.0
2006-02-03 19:00:00,2.28077,2.28082,2.28042,2.28076,74400000.0
2006-02-03 19:01:00,2.28067,2.28084,2.28047,2.28076,24600000.0
2006-02-03 19:02:00,2.2808,2.28097,2.28074,2.28085,175800000.0
2006-02-03 19:03:00,2.28081,2.28091,2.28065,2.28065,106400000.0
2006-02-03 19:04:00,2.28066,2.28072,2.28066,2.28071,25000000.0
2006-02-03 19:05:00,2.28065,2.28065,2.2805,2.28051,51800000.0
2006-02-03 19:06:00,2.28051,2.28088,2.28051,2.28075,266699999.0
2006-02-03 19:07:00,2.28067,2.28079,2.28046,2.28068,126500000.0
2006-02-03 19:08:00,2.28081,2.28098,2.28064,2.28093,224500000.0
2006-02-03 19:09:00,2.281,2.28127,2.28091,2.28092,103600000.0
2006-02-03 19:10:00,2.28087,2.28102,2.28075,2.28102,72600000.0
2006-02-03 19:11:00,2.28105,2.28111,2.28084,2.28093,69800000.0
2006-02-03 19:12:00,2.28094,2.28109,2.28086,2.28109,29500000.0
2006-02-03 19:13:00,2.28108,2.28108,2.28076,2.28077,144700000.0
2006-02-03 19:14:00,2.28078,2.28093,2.28067,2.28081,88200000.0
2006-02-03 19:15:00,2.28079,2.28097,2.28053,2.28053,116400000.0
2006-02-03 19:16:00,2.28053,2.28056,2.28042,2.28046,26400000.0
2006-02-03 19:17:00,2.28038,2.28051,2.2799,2.27996,85300000.0
2006-02-03 19:18:00,2.27999,2.2803,2.27998,2.2803,93900000.0
2006-02-03 19:19:00,2.28034,2.28039,2.28009,2.28009,100700000.0
2006-02-03 19:20:00,2.28022,2.28047,2.28022,2.28035,155900000.0
2006-02-03 19:21:00,2.28034,2.2805,2.28023,2.2805,135700000.0
2006-02-03 19:22:00,2.28051,2.28078,2.28042,2.28045,41000000.0
2006-02-03 19:23:00,2.28044,2.28085,2.28043,2.28054,155500000.0
2006-02-03 19:24:00,2.28062,2.28067,2.28035,2.28065,75900000.0
2006-02-03 19:25:00,2.28061,2.28075,2.28061,2.28063,75500000.0
2006-02-03 19:26:00,2.28063,2.28077,2.2806,2.28065,149000000.0
2006-02-03 19:27:00,2.28066,2.28102,2.28066,2.28087,110500000.0
2006-02-03 19:28:00,2.28096,2.28118,2.28087,2.28106,68000000.0
2006-02-03 19:29:00,2.28102,2.2812,2.28075,2.28118,102500000.0
2006-02-03 19:30:00,2.28127,2.28154,2.28117,2.28117,184400000.0
2006-02-03 19:31:00,2.28114,2.28122,2.28085,2.28104,56700000.0
2006-02-03 19:32:00,2.28107,2.28135,2.28091,2.2812,156600000.0
2006-02-03 19:33:00,2.28117,2.28126,2.28113,2.28115,62200000.0
2006-02-03 19:34:00,2.28119,2.28119,2.28078,2.28099,103400000.0
2006-02-03 19:35:00,2.28102,2.28132,2.28098,2.28106,100000000.0
2006-02-03 19:36:00,2.28104,2.2811,2.28089,2.28092,116200000.0
2006-02-03 19:37:00,2.28105,2.28111,2.28092,2.28111,59500000.0
2006-02-03 19:38:00,2.28105,2.2812,2.28098,2.2812,45700000.0
2006-02-03 19:39:00,2.28115,2.28126,2.28112,2.28118,56700000.0
2006-02-03 19:40:00,2.28117,2.28131,2.28116,2.2812,101400000.0
2006-02-03 19:41:00,2.28108,2.28108,2.28075,2.28085,83700000.0
2006-02-03 19:42:00,2.28096,2.28109,2.28081,2.28081,88200000.0
2006-02-03 19:43:00,2.28069,2.28085,2.28058,2.28067,42700000.0
2006-02-03 19:44:00,2.28057,2.28057,2.28032,2.28032,65500000.0
2006-02-03 19:45:00,2.28015,2.28015,2.27989,2.28008,36000000.0
2006-02-03 19:46:00,2.28035,2.28059,2.28032,2.28035,113600000.0
2006-02-03 19:47:00,2.28029,2.28049,2.28019,2.28049,38400000.0
2006-02-03 19:48:00,2.28053,2.28077,2.28052,2.28072,78899999.0
2006-02-03 19:49:00,2.281,2.28128,2.281,2.28122,108200000.0
2006-02-03 19:50:00,2.28122,2.28122,2.28088,2.28116,69100000.0
2006-02-03 19:51:00,2.28133,2.28176,2.28133,2.28156,97300000.0
2006-02-03 19:52:00,2.28152,2.28168,2.28135,2.28146,45500000.0
2006-02-03 19:53:00,2.2815,2.28176,2.2815,2.28169,28100000.0
2006-02-03 19:54:00,2.2819,2.28199,2.28185,2.28189,70900000.0
2006-02-03 19:55:00,2.28185,2.28198,2.28185,2.28198,51700000.0
2006-02-03 19:56:00,2.28206,2.28214,2.28178,2.28178,102600000.0
2006-02-03 19:57:00,2.28175,2.28187,2.28145,2.28145,120700000.0
2006-02-03 19:58:00,2.28138,2.28152,2.28129,2.28152,129200000.0
2006-02-03 19:59:00,2.2815,2.2815,2.28116,2.28131,99800000.0
2006-02-03 20:00:00,2.2813,2.28153,2.28128,2.28134,55100000.0
2006-02-03 20:01:00,2.28126,2.28131,2.28108,2.28119,64400000.0
2006-02-03 20:02:00,2.28118,2.28138,2.28114,2.28118,53600000.0
2006-02-03 20:03:00,2.28124,2.28134,2.28084,2.28084,17300000.0
2006-02-03 20:04:00,2.28056,2.28078,2.28049,2.2807,25700000.0
2006-02-03 20:05:00,2.28064,2.28097,2.28062,2.28088,28400000.0
2006-02-03 20:06:00,2.28084,2.28096,2.28067,2.28067,42300000.0
2006-02-03 20:07:00,2.2808,2.2808,2.28043,2.28051,42200000.0
2006-02-03 20:08:00,2.2805,2.28091,2.2805,2.28068,64300000.0
2006-02-03 20:09:00,2.28066,2.28098,2.28056,2.28098,23600000.0
2006-02-03 20:10:00,2.28109,2.28109,2.28085,2.28099,25500000.0
2006-02-03 20:11:00,2.281,2.28163,2.281,2.28121,58800000.0
2006-02-03 20:12:00,2.28124,2.2816,2.28124,2.28152,136700000.0
2006-02-03 20:13:00,2.28145,2.28159,2.28135,2.28158,138000000.0
2006-02-03 20:14:00,2.28158,2.28174,2.28145,2.28145,84500000.0
2006-02-03 20:15:00,2.28147,2.28169,2.28145,2.28149,255199999.0
2006-02-03 20:16:00,2.28147,2.28167,2.28143,2.28149,153400000.0
2006-02-03 20:17:00,2.28136,2.28136,2.28119,2.2812,33600000.0
2006-02-03 20:18:00,2.28124,2.28131,2.28104,2.28114,70200000.0
2006-02-03 20:19:00,2.28113,2.28124,2.28099,2.28113,149900000.0
2006-02-03 20:20:00,2.28116,2.28138,2.28095,2.2811,241700000.0
2006-02-03 20:21:00,2.28105,2.28123,2.28103,2.2811,75900000.0
2006-02-03 20:22:00,2.28107,2.28138,2.28107,2.28125,73400000.0
2006-02-03 20:23:00,2.28125,2.28139,2.28109,2.28128,156500000.0
2006-02-03 20:24:00,2.28112,2.28127,2.28099,2.28105,41900000.0
2006-02-03 20:25:00,2.28096,2.28155,2.28096,2.28143,182100000.0
2006-02-03 20:26:00,2.28149,2.28168,2.28123,2.28153,114100000.0
2006-02-03 20:27:00,2.28144,2.28144,2.28096,2.28117,109400000.0
2006-02-03 20:28:00,2.28112,2.2814,2.28112,2.28129,223600000.0
2006-02-03 20:29:00,2.28148,2.28165,2.28123,2.28149,163200000.0
2006-02-03 20:30:00,2.28155,2.28186,2.28149,2.28166,363700000.0
2006-02-03 20:31:00,2.28171,2.28191,2.28162,2.28165,193500000.0
2006-02-03 20:32:00,2.28164,2.28164,2.28134,2.28143,335300000.0
2006-02-03 20:33:00,2.2813,2.28147,2.28114,2.28133,91400000.0
2006-02-03 20:34:00,2.28129,2.28136,2.28114,2.28114,72500000.0
2006-02-03 20:35:00,2.2812,2.2813,2.28113,2.2812,47500000.0
2006-02-03 20:36:00,2.28122,2.28132,2.2812,2.28126,55800000.0
2006-02-03 20:37:00,2.2811,2.28124,2.28077,2.28077,125800000.0
2006-02-03 20:38:00,2.28072,2.28095,2.28052,2.28074,206300000.0
2006-02-03 20:39:00,2.28079,2.28079,2.28065,2.28075,103500000.0
2006-02-03 20:40:00,2.28081,2.28081,2.28051,2.28062,164900000.0
2006-02-03 20:41:00,2.28074,2.28096,2.28073,2.28084,117700000.0
2006-02-03 20:42:00,2.28088,2.28116,2.28078,2.28087,59100000.0
2006-02-03 20:43:00,2.28087,2.2809,2.2807,2.28083,94300000.0
2006-02-03 20:44:00,2.28091,2.28096,2.28079,2.28086,168000000.0
2006-02-03 20:45:00,2.28087,2.28099,2.28078,2.28078,58400000.0
2006-02-03 20:46:00,2.28063,2.28082,2.28049,2.28077,22900000.0
2006-02-03 20:47:00,2.2808,2.2808,2.28044,2.28059,154800000.0
2006-02-03 20:48:00,2.28064,2.28094,2.28062,2.28085,232900001.0
2006-02-03 20:49:00,2.28097,2.28108,2.28091,2.28107,97100000.0
2006-02-03 20:50:00,2.2811,2.28125,2.2808,2.2808,142700001.0
2006-02-03 20:51:00,2.2808,2.28103,2.2808,2.28084,115900000.0
2006-02-03 20:52:00,2.28083,2.28115,2.28063,2.28063,180100000.0
2006-02-03 20:53:00,2.28067,2.28092,2.28061,2.28077,186500000.0
2006-02-03 20:54:00,2.28077,2.28089,2.28064,2.28078,161500000.0
2006-02-03 20:55:00,2.28071,2.28089,2.28071,2.28084,35200000.0
2006-02-03 20:56:00,2.28083,2.28094,2.28052,2.28057,208800001.0
2006-02-03 20:57:00,2.28065,2.281,2.28065,2.28095,287600000.0
2006-02-03 20:58:00,2.28093,2.28112,2.28058,2.28083,182200000.0
2006-02-03 20:59:00,2.28081,2.28082,2.2804,2.28047,236400000.0
2006-02-03 21:00:00,2.28047,2.28049,2.28014,2.28023,245399999.0
2006-02-03 21:01:00,2.28014,2.28014,2.27981,2.27991,331600000.0
2006-02-03 21:02:00,2.27997,2.28002,2.27979,2.27979,111600000.0
2006-02-03 21:03:00,2.27971,2.27973,2.27957,2.27964,93200000.0
2006-02-03 21:04:00,2.27967,2.27987,2.27959,2.27983,79199999.0
2006-02-03 21:05:00,2.27988,2.28009,2.27988,2.27994,75300000.0
2006-02-03 21:06:00,2.27989,2.28024,2.27973,2.28024,54400000.0
2006-02-03 21:07:00,2.28032,2.28038,2.28006,2.28006,27800000.0
2006-02-03 21:08:00,2.28011,2.28025,2.2801,2.28019,59900000.0
2006-02-03 21:09:00,2.28025,2.2803,2.2802,2.28028,40300000.0
2006-02-03 21:10:00,2.28029,2.28029,2.27998,2.28017,97600000.0
2006-02-03 21:11:00,2.28014,2.28014,2.27985,2.28002,142800000.0
2006-02-03 21:12:00,2.28017,2.2806,2.28017,2.28051,29400000.0
2006-02-03 21:13:00,2.28045,2.28073,2.28042,2.28053,147400000.0
2006-02-03 21:14:00,2.28077,2.28094,2.2804,2.28053,169000000.0
2006-02-03 21:15:00,2.28066,2.28102,2.28065,2.28066,168800000.0
2006-02-03 21:16:00,2.28071,2.28108,2.2806,2.28108,91700000.0
2006-02-03 21:17:00,2.28122,2.28124,2.28095,2.28103,176700001.0
2006-02-03 21:18:00,2.2811,2.28136,2.28101,2.28121,117800000.0
2006-02-03 21:19:00,2.28117,2.28126,2.28098,2.28098,99500000.0
2006-02-03 21:20:00,2.2811,2.28136,2.28105,2.28112,197600000.0
2006-02-03 21:21:00,2.28125,2.2816,2.28123,2.28142,209400000.0
2006-02-03 21:22:00,2.28146,2.28155,2.28135,2.28143,167900000.0
2006-02-03 21:23:00,2.28153,2.28153,2.2812,2.28136,116400000.0
2006-02-03 21:24:00,2.28145,2.2819,2.28145,2.2819,63200000.0
2006-02-03 21:25:00,2.28183,2.28183,2.28148,2.28148,43900000.0
2006-02-03 21:26:00,2.28155,2.28162,2.28155,2.2816,41100000.0
2006-02-03 21:27:00,2.28167,2.28188,2.28161,2.28172,74300000.0
2006-02-03 21:28:00,2.28175,2.28178,2.28159,2.28162,114200001.0
2006-02-03 21:29:00,2.28162,2.28169,2.28139,2.28139,53800000.0
2006-02-03 21:30:00,2.28139,2.28139,2.28121,2.28131,37300000.0
2006-02-03 21:31:00,2.28115,2.28155,2.28091,2.28091,24100000.0
2006-02-03 21:32:00,2.28096,2.28107,2.28045,2.28045,186199999.0
2006-02-03 21:33:00,2.28017,2.28044,2.2801,2.28019,65100000.0
2006-02-03 21:34:00,2.28028,2.28041,2.28012,2.28013,113300000.0
2006-02-03 21:35:00,2.28013,2.2802,2.28002,2.28006,30600000.0
2006-02-03 21:36:00,2.28003,2.28024,2.28003,2.28016,14200000.0
2006-02-03 21:37:00,2.28018,2.28026,2.28012,2.28015,83800000.0
2006-02-03 21:38:00,2.28013,2.28032,2.28013,2.28024,56300000.0
2006-02-03 21:39:00,2.28014,2.28025,2.27965,2.27965,54100000.0
2006-02-03 21:40:00,2.27977,2.27982,2.27965,2.2798,48000000.0
2006-02-03 21:41:00,2.27969,2.27977,2.2795,2.27977,38300000.0
2006-02-03 21:42:00,2.27982,2.27983,2.27954,2.27963,87500000.0
2006-02-03 21:43:00,2.27959,2.27989,2.27959,2.27975,92200000.0
2006-02-03 21:44:00,2.27994,2.28018,2.27994,2.28018,122800001.0
2006-02-03 21:45:00,2.2803,2.2807,2.27991,2.28046,99100000.0
2006-02-03 21:46:00,2.2805,2.2805,2.28025,2.28036,76500000.0
2006-02-03 21:47:00,2.28027,2.28033,2.27985,2.27989,119700000.0
2006-02-03 21:48:00,2.27991,2.28013,2.27991,2.27994,65099999.0
2006-02-03 21:49:00,2.27998,2.28016,2.2798,2.2799,99300000.0
2006-02-03 21:50:00,2.28009,2.2801,2.27982,2.27985,33400000.0
2006-02-03 21:51:00,2.27997,2.28004,2.27989,2.27989,42000000.0
2006-02-03 21:52:00,2.27986,2.2803,2.27986,2.2803,104900000.0
2006-02-03 21:53:00,2.28038,2.28044,2.28005,2.28005,44500000.0
2006-02-03 21:54:00,2.2801,2.28026,2.2801,2.28019,51600001.0
2006-02-03 21:55:00,2.28022,2.28035,2.27985,2.2802,61000000.0
2006-02-03 21:56:00,2.28023,2.28057,2.28023,2.28057,52200000.0
2006-02-03 21:57:00,2.28056,2.2807,2.28047,2.2807,43200000.0
2006-02-03 21:58:00,2.2807,2.28105,2.28061,2.28066,39300000.0
2006-02-03 21:59:00,2.28064,2.28064,2.28024,2.28049,156400000.0
2006-02-03 22:00:00,2.28055,2.2814,2.28043,2.28048,80700000.0
2006-02-03 22:01:00,2.28034,2.28045,2.2802,2.28045,26800000.0
2006-02-03 22:02:00,2.28045,2.28085,2.28043,2.28046,120300000.0
2006-02-03 22:03:00,2.28064,2.28096,2.28064,2.28078,28700000.0
2006-02-03 22:04:00,2.28064,2.28064,2.28032,2.28057,93900000.0
2006-02-03 22:05:00,2.28053,2.28053,2.28002,2.28011,89400000.0
2006-02-03 22:06:00,2.28012,2.2802,2.28003,2.28003,25600000.0
2006-02-03 22:07:00,2.2801,2.28019,2.28003,2.28005,20800000.0
2006-02-03 22:08:00,2.2801,2.28015,2.2801,2.28012,15400000.0
2006-02-03 22:09:00,2.28015,2.28028,2.2801,2.2801,49600000.0
2006-02-03 22:10:00,2.28014,2.28014,2.27995,2.2801,42700000.0
2006-02-03 22:11:00,2.28013,2.2802,2.28008,2.28019,22000000.0
2006-02-03 22:12:00,2.28024,2.28035,2.28021,2.28025,63100000.0
2006-02-03 22:13:00,2.28023,2.28025,2.28023,2.28023,44000000.0
2006-02-03 22:14:00,2.28021,2.2804,2.28021,2.2804,15800000.0
2006-02-03 22:15:00,2.28033,2.28058,2.28031,2.28045,105800000.0
2006-02-03 22:16:00,2.28048,2.28051,2.28027,2.28032,112600000.0
2006-02-03 22:17:00,2.28045,2.28067,2.28045,2.28045,34400000.0
2006-02-03 22:18:00,2.28059,2.28077,2.28059,2.28068,17000000.0
2006-02-03 22:19:00,2.28062,2.28081,2.28056,2.28065,27700000.0
2006-02-03 22:20:00,2.28071,2.28082,2.28071,2.28082,34400000.0
2006-02-03 22:21:00,2.28095,2.28133,2.2809,2.28133,57400000.0
2006-02-03 22:22:00,2.28147,2.28165,2.28144,2.28155,114200000.0
2006-02-03 22:23:00,2.28151,2.28182,2.28151,2.28151,75700000.0
2006-02-03 22:24:00,2.28156,2.28196,2.28144,2.28174,47200000.0
2006-02-03 22:25:00,2.28192,2.28209,2.28191,2.28191,77299999.0
2006-02-03 22:26:00,2.28176,2.28176,2.28146,2.28149,24800000.0
2006-02-03 22:27:00,2.28159,2.28174,2.28151,2.28162,45500000.0
2006-02-03 22:28:00,2.28186,2.28197,2.28176,2.28197,37500000.0
2006-02-03 22:29:00,2.28186,2.28186,2.28122,2.28139,167500000.0
2006-02-03 22:30:00,2.2813,2.28156,2.28126,2.28147,121300000.0
2006-02-03 22:31:00,2.28144,2.28144,2.28087,2.28087,21500000.0
2006-02-03 22:32:00,2.28082,2.281,2.28064,2.28082,35200000.0
2006-02-03 22:33:00,2.28087,2.28108,2.28086,2.28086,35600000.0
2006-02-03 22:34:00,2.28081,2.28119,2.28072,2.28119,54500000.0
2006-02-03 22:35:00,2.28107,2.28145,2.28106,2.28131,55400000.0
2006-02-03 22:36:00,2.28117,2.28117,2.28066,2.28105,37600000.0
2006-02-03 22:37:00,2.28118,2.28126,2.28118,2.28121,45800000.0
2006-02-03 22:38:00,2.2813,2.28142,2.28123,2.2813,38100000.0
2006-02-03 22:39:00,2.28122,2.28135,2.28122,2.28133,7900000.0
2006-02-03 22:40:00,2.28134,2.28166,2.28134,2.28159,25500000.0
2006-02-03 22:41:00,2.28157,2.28164,2.28144,2.28151,31700000.0
2006-02-03 22:42:00,2.28145,2.28163,2.28144,2.28149,56300000.0
2006-02-03 22:43:00,2.28155,2.28178,2.28153,2.28164,116200000.0
2006-02-03 22:44:00,2.28159,2.28168,2.28148,2.28149,56700000.0
2006-02-03 22:45:00,2.28141,2.28141,2.28059,2.2806,43400000.0
2006-02-03 22:46:00,2.28066,2.28093,2.2806,2.28065,79500000.0
2006-02-03 22:47:00,2.2807,2.2807,2.28065,2.28065,42200000.0
2006-02-03 22:48:00,2.2806,2.28075,2.2806,2.28063,73100000.0
2006-02-03 22:49:00,2.28069,2.28101,2.28066,2.28092,85400000.0
2006-02-03 22:50:00,2.28095,2.28098,2.28078,2.28078,32400000.0
2006-02-03 22:51:00,2.28076,2.28102,2.2807,2.28072,82700000.0
2006-02-03 22:52:00,2.28054,2.28078,2.28027,2.28027,69300000.0
2006-02-03 22:53:00,2.28017,2.28038,2.28008,2.28038,38000000.0
2006-02-03 22:54:00,2.28055,2.28073,2.28055,2.28068,28700000.0
2006-02-03 22:55:00,2.2806,2.2807,2.2806,2.2806,42300000.0
2006-02-03 22:56:00,2.28068,2.28085,2.28055,2.28055,46399999.0
2006-02-03 22:57:00,2.28067,2.28092,2.28059,2.28092,26800000.0
2006-02-03 22:58:00,2.28057,2.28072,2.28057,2.2806,36400000.0
2006-02-03 22:59:00,2.28059,2.28059,2.28044,2.2805,39600000.0
2006-02-03 23:00:00,2.2804,2.2804,2.28037,2.28037,9600000.0
2006-02-03 23:01:00,2.28043,2.28072,2.28043,2.28072,8400000.0
2006-02-03 23:02:00,2.28088,2.28088,2.28048,2.28067,32800000.0
2006-02-03 23:03:00,2.28048,2.28059,2.28044,2.28059,26600000.0
2006-02-03 23:04:00,2.28073,2.28089,2.28068,2.28068,25700000.0
2006-02-03 23:05:00,2.28077,2.28088,2.28064,2.28075,41800000.0
2006-02-03 23:06:00,2.28083,2.28103,2.28083,2.28093,28700000.0
2006-02-03 23:07:00,2.28096,2.28104,2.28096,2.28104,3200000.0
2006-02-03 23:08:00,2.28154,2.28177,2.28154,2.28173,16800000.0
2006-02-03 23:09:00,2.28177,2.28177,2.2813,2.2813,42100000.0
2006-02-03 23:10:00,2.28134,2.28161,2.28119,2.28119,28600000.0
2006-02-03 23:11:00,2.28121,2.28138,2.28119,2.28119,30300000.0
2006-02-03 23:12:00,2.28114,2.28126,2.28114,2.28126,36900000.0
2006-02-03 23:13:00,2.28118,2.28118,2.28095,2.2811,21500000.0
2006-02-03 23:14:00,2.28104,2.28111,2.28089,2.28089,51200000.0
2006-02-03 23:15:00,2.28086,2.28103,2.28076,2.28076,44900000.0
2006-02-03 23:16:00,2.28083,2.28102,2.28072,2.28072,53000000.0
2006-02-03 23:17:00,2.28069,2.28091,2.28069,2.28091,29000000.0
2006-02-03 23:18:00,2.28105,2.28105,2.28081,2.28093,52200000.0
2006-02-03 23:19:00,2.28093,2.28121,2.28093,2.2811,23300000.0
2006-02-03 23:20:00,2.281,2.281,2.28074,2.28074,37400000.0
2006-02-03 23:21:00,2.28085,2.28106,2.28084,2.28095,40300000.0
2006-02-03 23:22:00,2.28105,2.28117,2.28104,2.28117,28800000.0
2006-02-03 23:23:00,2.28107,2.28107,2.28081,2.28096,11200000.0
2006-02-03 23:24:00,2.28098,2.28105,2.2809,2.28095,19600000.0
2006-02-03 23:25:00,2.28102,2.2811,2.28092,2.28108,55200000.0
2006-02-03 23:26:00,2.2811,2.2811,2.2811,2.2811,5100000.0
2006-02-03 23:27:00,2.28098,2.28112,2.28098,2.28105,23900000.0
2006-02-03 23:28:00,2.28109,2.28123,2.28106,2.28111,42700000.0
2006-02-03 23:29:00,2.28113,2.28132,2.28113,2.28132,32700000.0
2006-02-03 23:30:00,2.28133,2.28133,2.28123,2.28133,20400000.0
2006-02-03 23:31:00,2.28116,2.28116,2.28106,2.28107,14200000.0
2006-02-03 23:32:00,2.28123,2.2813,2.28123,2.2813,8400000.0
2006-02-03 23:33:00,2.28132,2.2814,2.28117,2.28119,58900001.0
2006-02-03 23:34:00,2.28121,2.28125,2.28106,2.28118,37300000.0
2006-02-03 23:35:00,2.28112,2.28112,2.28085,2.28091,37400000.0
2006-02-03 23:36:00,2.28086,2.28091,2.28086,2.28091,4800000.0
2006-02-03 23:37:00,2.2807,2.28085,2.2807,2.28072,17400000.0
2006-02-03 23:38:00,2.28082,2.28124,2.28082,2.28124,24800000.0
2006-02-03 23:39:00,2.28132,2.28134,2.28107,2.2812,36100000.0
2006-02-03 23:40:00,2.28123,2.28136,2.28108,2.28136,26700000.0
2006-02-03 23:41:00,2.28131,2.28131,2.2812,2.28124,31200000.0
2006-02-03 23:42:00,2.28133,2.28135,2.28123,2.28125,31200000.0
2006-02-03 23:43:00,2.28118,2.28118,2.28095,2.28095,21000000.0
2006-02-03 23:44:00,2.28111,2.2812,2.28092,2.28096,45800000.0
2006-02-03 23:45:00,2.28082,2.28082,2.28081,2.28081,11200000.0
2006-02-03 23:46:00,2.28082,2.2809,2.28077,2.2809,45600000.0
2006-02-03 23:47:00,2.28086,2.28129,2.28086,2.2809,46300000.0
2006-02-03 23:48:00,2.28108,2.28108,2.28081,2.2809,26500000.0
2006-02-03 23:49:00,2.28102,2.28132,2.2809,2.28132,48100000.0
2006-02-03 23:50:00,2.28132,2.28134,2.28094,2.28094,19100000.0
2006-02-03 23:51:00,2.28088,2.28088,2.28062,2.2808,38300000.0
2006-02-03 23:52:00,2.28087,2.28093,2.28075,2.28075,41700000.0
2006-02-03 23:53:00,2.28063,2.2808,2.28063,2.28071,33800000.0
2006-02-03 23:54:00,2.28085,2.2809,2.28078,2.28085,19900000.0
2006-02-03 23:55:00,2.28075,2.28093,2.28069,2.28093,18000000.0
2006-02-03 23:56:00,2.2813,2.28186,2.2813,2.28131,38500000.0
2006-02-03 23:57:00,2.28127,2.28163,2.28127,2.28137,31300000.0
2006-02-03 23:58:00,2.2816,2.2818,2.2816,2.2817,21200000.0
2006-02-03 23:59:00,2.28178,2.2819,2.28172,2.2819,48000001.0
2006-02-06 00:00:00,2.27763,2.27838,2.27756,2.27817,25200000.0
2006-02-06 00:01:00,2.27779,2.27822,2.27758,2.27758,37100000.0
2006-02-06 00:02:00,2.27731,2.27814,2.27727,2.27775,39000000.0
2006-02-06 00:03:00,2.27757,2.27809,2.27756,2.27784,33200000.0
2006-02-06 00:04:00,2.27752,2.27835,2.27744,2.27833,53300000.0
2006-02-06 00:05:00,2.27813,2.27848,2.27781,2.27817,56899999.0
2006-02-06 00:06:00,2.27798,2.27846,2.2778,2.27813,40300000.0
2006-02-06 00:07:00,2.27804,2.27815,2.27788,2.27809,33700000.0
2006-02-06 00:08:00,2.27809,2.27826,2.27802,2.27807,38299999.0
2006-02-06 00:09:00,2.27799,2.27819,2.27778,2.27801,24700000.0
2006-02-06 00:10:00,2.27827,2.27856,2.27793,2.2782,35200000.0
2006-02-06 00:11:00,2.27851,2.27868,2.27781,2.27781,58600000.0
2006-02-06 00:12:00,2.2779,2.27844,2.27777,2.27797,33000000.0
2006-02-06 00:13:00,2.2782,2.27851,2.27802,2.27822,51200000.0
2006-02-06 00:14:00,2.27798,2.27858,2.27782,2.27846,43200000.0
2006-02-06 00:15:00,2.2786,2.2786,2.27769,2.27769,34300000.0
2006-02-06 00:16:00,2.27832,2.27855,2.27778,2.27821,55800001.0
2006-02-06 00:17:00,2.27793,2.27852,2.27767,2.2784,44600000.0
2006-02-06 00:18:00,2.2781,2.27946,2.27793,2.2793,61000000.0
2006-02-06 00:19:00,2.27898,2.27898,2.27858,2.27858,31500000.0
2006-02-06 00:20:00,2.27865,2.27905,2.27842,2.2789,43700000.0
2006-02-06 00:21:00,2.27803,2.27894,2.27798,2.27812,72500000.0
2006-02-06 00:22:00,2.27793,2.27854,2.27785,2.27788,40900000.0
2006-02-06 00:23:00,2.27779,2.27813,2.27774,2.27811,49400000.0
2006-02-06 00:24:00,2.27839,2.27839,2.27747,2.27751,55700000.0
2006-02-06 00:25:00,2.27832,2.27835,2.2776,2.27765,57500000.0
2006-02-06 00:26:00,2.27788,2.27828,2.27779,2.27811,43800000.0
2006-02-06 00:27:00,2.27765,2.27801,2.27751,2.27775,33900000.0
2006-02-06 00:28:00,2.2779,2.27833,2.27777,2.27798,30500000.0
2006-02-06 00:29:00,2.27776,2.27902,2.27776,2.27841,57100000.0
2006-02-06 00:30:00,2.27812,2.27908,2.27812,2.27893,34600000.0
2006-02-06 00:31:00,2.27873,2.27893,2.27853,2.27866,33000000.0
2006-02-06 00:32:00,2.27818,2.27899,2.27813,2.27856,30000000.0
2006-02-06 00:33:00,2.27838,2.2786,2.27806,2.27817,29900000.0
2006-02-06 00:34:00,2.27808,2.2787,2.27808,2.27809,36800000.0
2006-02-06 00:35:00,2.27878,2.27878,2.27803,2.27827,53800000.0
2006-02-06 00:36:00,2.2781,2.27855,2.27792,2.27829,41700000.0
2006-02-06 00:37:00,2.27852,2.27861,2.2781,2.27814,37300000.0
2006-02-06 00:38:00,2.28161,2.28161,2.27878,2.27878,19300000.0
2006-02-06 00:39:00,2.27848,2.27852,2.27832,2.2784,54300000.0
2006-02-06 00:40:00,2.27842,2.27842,2.27826,2.27832,17600000.0
2006-02-06 00:41:00,2.2786,2.27864,2.27838,2.27846,12600000.0
2006-02-06 00:42:00,2.27855,2.27865,2.27845,2.27845,23900000.0
2006-02-06 00:43:00,2.27865,2.27865,2.2784,2.2785,25400000.0
2006-02-06 00:44:00,2.27846,2.27869,2.27846,2.27868,34900000.0
2006-02-06 00:45:00,2.27859,2.27865,2.27851,2.27857,12800000.0
2006-02-06 00:46:00,2.27837,2.27862,2.27837,2.2784,28700000.0
2006-02-06 00:47:00,2.27845,2.2786,2.27845,2.27848,38700000.0
2006-02-06 00:48:00,2.27852,2.27872,2.2785,2.27872,23600000.0
2006-02-06 00:49:00,2.279,2.27937,2.279,2.27906,30100000.0
2006-02-06 00:50:00,2.27898,2.27898,2.27884,2.2789,33500000.0
2006-02-06 00:51:00,2.27892,2.27902,2.27887,2.27902,27800000.0
2006-02-06 00:52:00,2.27892,2.27909,2.27889,2.27902,13600000.0
2006-02-06 00:53:00,2.27894,2.2791,2.2789,2.2789,33100000.0
2006-02-06 00:54:00,2.2789,2.279,2.2789,2.279,17500000.0
2006-02-06 00:55:00,2.27885,2.27905,2.27885,2.27888,30900000.0
2006-02-06 00:56:00,2.27885,2.27897,2.27875,2.27885,28300000.0
2006-02-06 00:57:00,2.27893,2.27897,2.27864,2.27873,24200000.0
2006-02-06 00:58:00,2.27849,2.27867,2.27844,2.27844,12900000.0
2006-02-06 00:59:00,2.27843,2.27867,2.27843,2.27867,23300000.0
2006-02-06 01:00:00,2.27874,2.27894,2.27862,2.27894,45900000.0
2006-02-06 01:01:00,2.27898,2.27926,2.27897,2.27926,28600000.0
2006-02-06 01:02:00,2.27908,2.27915,2.27889,2.27889,20800000.0
2006-02-06 01:03:00,2.27898,2.27921,2.27898,2.279,37200000.0
2006-02-06 01:04:00,2.27906,2.2791,2.27892,2.27892,24400000.0
2006-02-06 01:05:00,2.2791,2.2791,2.27889,2.27894,40200000.0
2006-02-06 01:06:00,2.27883,2.27893,2.27878,2.27893,50500000.0
2006-02-06 01:07:00,2.27883,2.27906,2.27877,2.27906,27800000.0
2006-02-06 01:08:00,2.279,2.27905,2.27895,2.27897,12800000.0
2006-02-06 01:09:00,2.27911,2.2793,2.27902,2.27902,33600001.0
2006-02-06 01:10:00,2.27917,2.27929,2.27916,2.27917,40800000.0
2006-02-06 01:11:00,2.27914,2.27932,2.27914,2.27917,25900000.0
2006-02-06 01:12:00,2.27915,2.27935,2.27915,2.27925,31100000.0
2006-02-06 01:13:00,2.27911,2.27918,2.27911,2.27917,14400000.0
2006-02-06 01:14:00,2.27915,2.27923,2.27901,2.27901,34000000.0
2006-02-06 01:15:00,2.27898,2.27911,2.27898,2.27903,32000000.0
2006-02-06 01:16:00,2.27905,2.27905,2.27868,2.27868,36700000.0
2006-02-06 01:17:00,2.27878,2.27914,2.27875,2.27904,24100000.0
2006-02-06 01:18:00,2.27907,2.27907,2.27897,2.27907,15200000.0
2006-02-06 01:19:00,2.27905,2.27905,2.27905,2.27905,11600000.0
2006-02-06 01:20:00,2.27895,2.27909,2.27861,2.27883,33600000.0
2006-02-06 01:21:00,2.27897,2.27915,2.27897,2.27909,14600000.0
2006-02-06 01:22:00,2.27896,2.27912,2.27889,2.279,12600000.0
2006-02-06 01:23:00,2.27891,2.27896,2.27867,2.27867,24000000.0
2006-02-06 01:24:00,2.2786,2.27885,2.2786,2.27871,41000000.0
2006-02-06 01:25:00,2.2787,2.27881,2.2787,2.27881,16600000.0
2006-02-06 01:26:00,2.27888,2.27895,2.27883,2.27885,31100001.0
2006-02-06 01:27:00,2.27884,2.27895,2.27868,2.27883,44900000.0
2006-02-06 01:28:00,2.27884,2.27901,2.27884,2.27887,18200000.0
2006-02-06 01:29:00,2.27889,2.27904,2.27885,2.27896,16400000.0
2006-02-06 01:30:00,2.27901,2.27925,2.27901,2.27918,24500000.0
2006-02-06 01:31:00,2.2791,2.27913,2.27901,2.27913,32199999.0
2006-02-06 01:32:00,2.27906,2.27906,2.27889,2.27889,18500000.0
2006-02-06 01:33:00,2.27885,2.27895,2.27883,2.27895,32600000.0
2006-02-06 01:34:00,2.27891,2.27911,2.27889,2.27892,58400000.0
2006-02-06 01:35:00,2.27895,2.27902,2.27895,2.27902,15800000.0
2006-02-06 01:36:00,2.27897,2.27913,2.2789,2.27913,27000000.0
2006-02-06 01:37:00,2.27906,2.27962,2.27906,2.27935,35100000.0
2006-02-06 01:38:00,2.27942,2.27953,2.27938,2.27953,21600000.0
2006-02-06 01:39:00,2.27947,2.27956,2.27933,2.27933,42900000.0
2006-02-06 01:40:00,2.27952,2.27952,2.27945,2.27945,13400000.0
2006-02-06 01:41:00,2.27953,2.27969,2.27943,2.2795,41000000.0
2006-02-06 01:42:00,2.2794,2.27953,2.27933,2.27945,30300000.0
2006-02-06 01:43:00,2.27938,2.2796,2.27938,2.27953,27800000.0
2006-02-06 01:44:00,2.2797,2.27975,2.27959,2.2797,30100000.0
2006-02-06 01:45:00,2.27958,2.27993,2.2795,2.27972,30800000.0
2006-02-06 01:46:00,2.27974,2.27997,2.27974,2.27975,52900000.0
2006-02-06 01:47:00,2.27973,2.27992,2.27973,2.27992,9800000.0
2006-02-06 01:48:00,2.28006,2.2801,2.27995,2.28,50300000.0
2006-02-06 01:49:00,2.27997,2.27997,2.27983,2.27983,18000000.0
2006-02-06 01:50:00,2.2797,2.27985,2.2797,2.27985,17400000.0
2006-02-06 01:51:00,2.27988,2.27988,2.27959,2.2798,36900000.0
2006-02-06 01:52:00,2.27983,2.28029,2.27983,2.2802,43800000.0
2006-02-06 01:53:00,2.2801,2.28029,2.28008,2.28022,28500000.0
2006-02-06 01:54:00,2.28018,2.28037,2.28018,2.2803,44700000.0
2006-02-06 01:55:00,2.28033,2.28041,2.28033,2.28033,31000000.0
2006-02-06 01:56:00,2.28028,2.2803,2.28021,2.28027,27900000.0
2006-02-06 01:57:00,2.28044,2.28044,2.28021,2.2803,34000000.0
2006-02-06 01:58:00,2.28025,2.28025,2.28003,2.28004,19400000.0
2006-02-06 01:59:00,2.28009,2.28025,2.27995,2.28003,48600000.0
2006-02-06 02:00:00,2.28005,2.28005,2.27965,2.2799,23100000.0
2006-02-06 02:01:00,2.27983,2.27983,2.2795,2.27972,30400000.0
2006-02-06 02:02:00,2.27973,2.27973,2.27955,2.27961,36200000.0
2006-02-06 02:03:00,2.27967,2.27968,2.27909,2.2792,29200000.0
2006-02-06 02:04:00,2.27894,2.27895,2.27867,2.2787,34300000.0
2006-02-06 02:05:00,2.27874,2.27906,2.27874,2.27893,39800000.0
2006-02-06 02:06:00,2.2786,2.27869,2.27846,2.27864,17500000.0
2006-02-06 02:07:00,2.27843,2.27867,2.27843,2.27867,51000000.0
2006-02-06 02:08:00,2.27871,2.27888,2.27871,2.27884,41200000.0
2006-02-06 02:09:00,2.27886,2.27886,2.27869,2.27875,43800000.0
2006-02-06 02:10:00,2.27873,2.27873,2.2783,2.27844,18500000.0
2006-02-06 02:11:00,2.27835,2.27858,2.27835,2.27858,51300000.0
2006-02-06 02:12:00,2.27862,2.27866,2.2784,2.2785,28800000.0
2006-02-06 02:13:00,2.27833,2.27843,2.27827,2.27841,19100000.0
2006-02-06 02:14:00,2.27848,2.27866,2.27835,2.27866,17900000.0
2006-02-06 02:15:00,2.27872,2.27872,2.27839,2.27844,38000000.0
2006-02-06 02:16:00,2.27835,2.27856,2.27834,2.2785,52100000.0
2006-02-06 02:17:00,2.2784,2.27845,2.27836,2.27845,28000000.0
2006-02-06 02:18:00,2.27826,2.27857,2.27816,2.27842,54000000.0
2006-02-06 02:19:00,2.27833,2.27852,2.27828,2.27828,38500000.0
2006-02-06 02:20:00,2.27828,2.27834,2.27816,2.27834,29200000.0
2006-02-06 02:21:00,2.27815,2.27842,2.27788,2.27802,47999999.0
2006-02-06 02:22:00,2.27792,2.27799,2.27778,2.27797,40800000.0
2006-02-06 02:23:00,2.27794,2.27818,2.27784,2.27784,51800000.0
2006-02-06 02:24:00,2.27792,2.27795,2.27776,2.2778,54900000.0
2006-02-06 02:25:00,2.27784,2.27784,2.27778,2.27778,5700000.0
2006-02-06 02:26:00,2.27769,2.27769,2.2775,2.27768,25600000.0
2006-02-06 02:27:00,2.27758,2.27767,2.27757,2.27767,18700000.0
2006-02-06 02:28:00,2.27776,2.27825,2.27776,2.27825,20100000.0
2006-02-06 02:29:00,2.27806,2.27824,2.27789,2.27804,37600000.0
2006-02-06 02:30:00,2.2782,2.27842,2.2782,2.27823,36600000.0
2006-02-06 02:31:00,2.27811,2.27825,2.27793,2.27825,56300000.0
2006-02-06 02:32:00,2.27815,2.27832,2.27807,2.27827,18800000.0
2006-02-06 02:33:00,2.2784,2.27848,2.27835,2.27835,43399999.0
2006-02-06 02:34:00,2.27843,2.27855,2.2783,2.27833,36000000.0
2006-02-06 02:35:00,2.27839,2.27853,2.27833,2.27833,29300000.0
2006-02-06 02:36:00,2.27869,2.2788,2.2785,2.2785,23600000.0
2006-02-06 02:37:00,2.27847,2.27852,2.27825,2.27825,13100000.0
2006-02-06 02:38:00,2.27809,2.27809,2.27777,2.27777,24800000.0
2006-02-06 02:39:00,2.27785,2.27801,2.27765,2.27787,40700000.0
2006-02-06 02:40:00,2.27796,2.2782,2.27796,2.2782,39900000.0
2006-02-06 02:41:00,2.27824,2.27835,2.27812,2.27833,38300000.0
2006-02-06 02:42:00,2.27814,2.27814,2.27797,2.27797,14800000.0
2006-02-06 02:43:00,2.2779,2.27805,2.27782,2.27798,22400000.0
2006-02-06 02:44:00,2.27808,2.27826,2.27787,2.27787,17600000.0
2006-02-06 02:45:00,2.27786,2.27805,2.27786,2.27804,22300000.0
2006-02-06 02:46:00,2.27783,2.27783,2.27773,2.2778,24900000.0
2006-02-06 02:47:00,2.27818,2.27829,2.27813,2.27825,30700000.0
2006-02-06 02:48:00,2.27838,2.27838,2.27828,2.27833,15200000.0
2006-02-06 02:49:00,2.27814,2.27827,2.27811,2.27827,19000000.0
2006-02-06 02:50:00,2.27814,2.27814,2.27781,2.27781,36200000.0
2006-02-06 02:51:00,2.27773,2.27809,2.27768,2.27809,25000000.0
2006-02-06 02:52:00,2.27798,2.27798,2.27771,2.27776,15200000.0
2006-02-06 02:53:00,2.27792,2.27794,2.27772,2.27772,31400000.0
2006-02-06 02:54:00,2.27764,2.27839,2.27764,2.27839,34700000.0
2006-02-06 02:55:00,2.27858,2.27907,2.27857,2.27861,45600000.0
2006-02-06 02:56:00,2.27885,2.27903,2.27836,2.27836,24600000.0
2006-02-06 02:57:00,2.27833,2.27866,2.27833,2.27837,21700000.0
2006-02-06 02:58:00,2.27843,2.2787,2.27842,2.27842,27300000.0
2006-02-06 02:59:00,2.27838,2.27842,2.27827,2.27842,31200000.0
2006-02-06 03:00:00,2.27848,2.27865,2.27826,2.27843,38600000.0
2006-02-06 03:01:00,2.27844,2.27861,2.27844,2.27857,19300000.0
2006-02-06 03:02:00,2.27855,2.27876,2.27847,2.27857,37100000.0
2006-02-06 03:03:00,2.27858,2.27869,2.27843,2.27843,35500000.0
2006-02-06 03:04:00,2.27843,2.27879,2.27843,2.27879,31200000.0
2006-02-06 03:05:00,2.27853,2.2787,2.27846,2.27847,22800000.0
2006-02-06 03:06:00,2.27838,2.27857,2.27838,2.27843,40000000.0
2006-02-06 03:07:00,2.27854,2.27867,2.27853,2.27856,34300000.0
2006-02-06 03:08:00,2.2786,2.27871,2.27853,2.27871,51000000.0
2006-02-06 03:09:00,2.27879,2.279,2.27843,2.27843,35200000.0
2006-02-06 03:10:00,2.27848,2.27866,2.27845,2.27852,45400000.0
2006-02-06 03:11:00,2.27855,2.27878,2.27847,2.27878,27600000.0
2006-02-06 03:12:00,2.27869,2.27902,2.27869,2.27875,30000000.0
2006-02-06 03:13:00,2.27894,2.27894,2.27857,2.27873,44200000.0
2006-02-06 03:14:00,2.27885,2.27885,2.27873,2.27873,24500000.0
2006-02-06 03:15:00,2.27875,2.27881,2.27867,2.27867,17200000.0
2006-02-06 03:16:00,2.27878,2.27878,2.27865,2.27865,35300000.0
2006-02-06 03:17:00,2.27862,2.2788,2.27862,2.2787,24100000.0
2006-02-06 03:18:00,2.27859,2.27859,2.27849,2.27858,16800000.0
2006-02-06 03:19:00,2.27877,2.27877,2.27858,2.27858,6200000.0
2006-02-06 03:20:00,2.27859,2.27859,2.27838,2.2784,22300000.0
2006-02-06 03:21:00,2.27832,2.27857,2.27832,2.27846,47600000.0
2006-02-06 03:22:00,2.27853,2.27865,2.27853,2.27863,32300000.0
2006-02-06 03:23:00,2.27867,2.27879,2.27867,2.27872,41400000.0
2006-02-06 03:24:00,2.27868,2.27868,2.27832,2.27849,19200000.0
2006-02-06 03:25:00,2.27848,2.27848,2.27842,2.27842,10000000.0
2006-02-06 03:26:00,2.27824,2.27824,2.27799,2.27799,38200000.0
2006-02-06 03:27:00,2.27783,2.2781,2.27783,2.27787,45200000.0
2006-02-06 03:28:00,2.27776,2.27788,2.27743,2.27749,73200000.0
2006-02-06 03:29:00,2.27754,2.27782,2.27754,2.27776,50600001.0
2006-02-06 03:30:00,2.27786,2.27786,2.27763,2.27781,17500000.0
2006-02-06 03:31:00,2.27787,2.27787,2.27767,2.27784,32200000.0
2006-02-06 03:32:00,2.27772,2.27786,2.27751,2.27751,37300000.0
2006-02-06 03:33:00,2.27755,2.2777,2.27752,2.27766,28000000.0
2006-02-06 03:34:00,2.27756,2.27764,2.27747,2.27764,14600000.0
2006-02-06 03:35:00,2.2775,2.27784,2.2775,2.27782,50300000.0
2006-02-06 03:36:00,2.27797,2.27824,2.27789,2.2781,71899998.0
2006-02-06 03:37:00,2.27822,2.27841,2.27815,2.2782,21700000.0
2006-02-06 03:38:00,2.27805,2.27815,2.27791,2.27798,36400000.0
2006-02-06 03:39:00,2.27782,2.27782,2.27778,2.27778,14600000.0
2006-02-06 03:40:00,2.27775,2.27794,2.27775,2.27794,26700000.0
2006-02-06 03:41:00,2.27785,2.27785,2.27764,2.27782,36500000.0
2006-02-06 03:42:00,2.27787,2.27818,2.27787,2.2779,36300000.0
2006-02-06 03:43:00,2.27807,2.27834,2.27798,2.27798,32000000.0
2006-02-06 03:44:00,2.27773,2.27792,2.27773,2.27787,34500000.0
2006-02-06 03:45:00,2.2779,2.27805,2.2779,2.27801,19100000.0
2006-02-06 03:46:00,2.27812,2.27832,2.27812,2.27813,43200000.0
2006-02-06 03:47:00,2.27835,2.27846,2.27824,2.27825,33500000.0
2006-02-06 03:48:00,2.27828,2.27837,2.27828,2.27837,5600000.0
2006-02-06 03:49:00,2.27836,2.27857,2.27834,2.27841,36300000.0
2006-02-06 03:50:00,2.2784,2.2784,2.27797,2.27806,30600000.0
2006-02-06 03:51:00,2.27821,2.27821,2.27799,2.2781,25500000.0
2006-02-06 03:52:00,2.27795,2.27795,2.27782,2.27782,4600000.0
2006-02-06 03:53:00,2.27765,2.27783,2.27765,2.27783,29900000.0
2006-02-06 03:54:00,2.27792,2.2781,2.27778,2.27778,50500000.0
2006-02-06 03:55:00,2.27785,2.2779,2.27772,2.27772,15800000.0
2006-02-06 03:56:00,2.27765,2.27765,2.2776,2.27763,15900000.0
2006-02-06 03:57:00,2.27772,2.27777,2.27753,2.27777,24900000.0
2006-02-06 03:58:00,2.2777,2.27791,2.27762,2.27791,35300000.0
2006-02-06 03:59:00,2.27782,2.27782,2.2776,2.27774,39200000.0
2006-02-06 04:00:00,2.2777,2.27772,2.27765,2.27765,14700000.0
2006-02-06 04:01:00,2.27758,2.2778,2.27758,2.27771,5600000.0
2006-02-06 04:02:00,2.27775,2.27775,2.27754,2.2776,12200000.0
2006-02-06 04:03:00,2.27776,2.27776,2.27773,2.27776,10400000.0
2006-02-06 04:04:00,2.27785,2.27787,2.2778,2.2778,15000000.0
2006-02-06 04:05:00,2.2776,2.27783,2.27752,2.27783,17900000.0
2006-02-06 04:06:00,2.27788,2.27793,2.27785,2.27785,39700001.0
2006-02-06 04:07:00,2.27777,2.27783,2.27763,2.27771,52000000.0
2006-02-06 04:08:00,2.27766,2.27788,2.27766,2.27773,24300000.0
2006-02-06 04:09:00,2.27764,2.27794,2.27764,2.27782,43200000.0
2006-02-06 04:10:00,2.27791,2.27812,2.27783,2.27783,33400000.0
2006-02-06 04:11:00,2.27775,2.27775,2.27747,2.27747,14800000.0
2006-02-06 04:12:00,2.2773,2.27764,2.2773,2.27764,42500000.0
2006-02-06 04:13:00,2.27756,2.27774,2.27756,2.27774,8400000.0
2006-02-06 04:14:00,2.27775,2.27785,2.27775,2.27785,13000000.0
2006-02-06 04:15:00,2.27765,2.27779,2.27765,2.2777,24100000.0
2006-02-06 04:16:00,2.27779,2.27779,2.27737,2.27742,19400000.0
2006-02-06 04:17:00,2.27736,2.2776,2.27735,2.27735,28000000.0
2006-02-06 04:18:00,2.2775,2.2775,2.27725,2.27725,23100000.0
2006-02-06 04:19:00,2.27727,2.27727,2.27715,2.27715,30100000.0
2006-02-06 04:20:00,2.27747,2.27758,2.27747,2.27758,9600000.0
2006-02-06 04:21:00,2.27777,2.27777,2.27754,2.27757,43400000.0
2006-02-06 04:22:00,2.27742,2.27757,2.27741,2.27749,16800000.0
2006-02-06 04:23:00,2.27754,2.2779,2.27754,2.27768,21300000.0
2006-02-06 04:24:00,2.2776,2.27773,2.27756,2.27756,42700000.0
2006-02-06 04:25:00,2.27767,2.27767,2.27735,2.27735,21200000.0
2006-02-06 04:26:00,2.27748,2.27754,2.27742,2.27742,21100000.0
2006-02-06 04:27:00,2.27748,2.27754,2.27746,2.27754,36100000.0
2006-02-06 04:28:00,2.27762,2.27762,2.27741,2.27747,57300000.0
2006-02-06 04:29:00,2.27775,2.27775,2.27758,2.27765,12000000.0
2006-02-06 04:30:00,2.27763,2.27763,2.27725,2.2774,42300000.0
2006-02-06 04:31:00,2.27755,2.27755,2.27737,2.27737,35000001.0
2006-02-06 04:32:00,2.27742,2.2778,2.27742,2.2778,24000000.0
2006-02-06 04:33:00,2.27777,2.27792,2.27774,2.27792,45300000.0
2006-02-06 04:34:00,2.2779,2.27797,2.27781,2.27781,47700000.0
2006-02-06 04:35:00,2.27797,2.27831,2.27797,2.27831,30800000.0
2006-02-06 04:36:00,2.27811,2.27811,2.27786,2.27793,33400000.0
2006-02-06 04:37:00,2.27783,2.27821,2.27783,2.2782,35800000.0
2006-02-06 04:38:00,2.27802,2.27817,2.27796,2.27812,31300000.0
2006-02-06 04:39:00,2.27808,2.27827,2.27797,2.27799,29600000.0
2006-02-06 04:40:00,2.27782,2.27794,2.27774,2.27774,33100000.0
2006-02-06 04:41:00,2.27759,2.27776,2.27758,2.27776,35400000.0
2006-02-06 04:42:00,2.27789,2.27798,2.27789,2.2779,25100000.0
2006-02-06 04:43:00,2.27801,2.27805,2.27777,2.27777,33300000.0
2006-02-06 04:44:00,2.2778,2.27787,2.27772,2.27772,24699999.0
2006-02-06 04:45:00,2.27774,2.27782,2.27771,2.27781,37000000.0
2006-02-06 04:46:00,2.27769,2.27769,2.27755,2.27758,38100000.0
2006-02-06 04:47:00,2.27749,2.27761,2.27746,2.27754,23100000.0
2006-02-06 04:48:00,2.27752,2.27752,2.27734,2.27734,12000000.0
2006-02-06 04:49:00,2.27758,2.27758,2.27732,2.27732,13800000.0
2006-02-06 04:50:00,2.27755,2.27828,2.27755,2.27822,31500000.0
2006-02-06 04:51:00,2.27831,2.27835,2.27802,2.27813,30000000.0
2006-02-06 04:52:00,2.27805,2.27805,2.27762,2.27762,18000000.0
2006-02-06 04:53:00,2.27764,2.27772,2.27751,2.27772,29200000.0
2006-02-06 04:54:00,2.27784,2.27795,2.27767,2.2777,32300000.0
2006-02-06 04:55:00,2.27772,2.27779,2.27757,2.27767,36800000.0
2006-02-06 04:56:00,2.2777,2.27773,2.2776,2.27768,27900000.0
2006-02-06 04:57:00,2.27763,2.27763,2.27727,2.27737,30100000.0
2006-02-06 04:58:00,2.27749,2.2775,2.27714,2.27714,45499998.0
2006-02-06 04:59:00,2.27704,2.27714,2.27704,2.27714,12000000.0
2006-02-06 05:00:00,2.27748,2.27764,2.27724,2.27743,31000000.0
2006-02-06 05:01:00,2.27746,2.27778,2.27728,2.27749,33300000.0
2006-02-06 05:02:00,2.27745,2.27749,2.27714,2.27714,24700000.0
2006-02-06 05:03:00,2.27715,2.27715,2.27689,2.27689,21200000.0
2006-02-06 05:04:00,2.27692,2.2771,2.27689,2.2769,27500000.0
2006-02-06 05:05:00,2.2769,2.27705,2.2769,2.27705,38200000.0
2006-02-06 05:06:00,2.2771,2.2774,2.27695,2.2774,20900000.0
2006-02-06 05:07:00,2.27749,2.27754,2.27716,2.2772,25500000.0
2006-02-06 05:08:00,2.27735,2.27736,2.27715,2.27726,32600000.0
2006-02-06 05:09:00,2.27734,2.27742,2.27725,2.27725,34400000.0
2006-02-06 05:10:00,2.27735,2.27769,2.27735,2.2776,28000000.0
2006-02-06 05:11:00,2.27755,2.27765,2.27744,2.27758,24800000.0
2006-02-06 05:12:00,2.27764,2.27764,2.27729,2.27729,23800000.0
2006-02-06 05:13:00,2.27711,2.27743,2.27711,2.27734,42300000.0
2006-02-06 05:14:00,2.27733,2.27747,2.27733,2.27738,36500000.0
2006-02-06 05:15:00,2.27741,2.27747,2.27728,2.27731,31300000.0
2006-02-06 05:16:00,2.27726,2.27732,2.27713,2.27713,32700000.0
2006-02-06 05:17:00,2.2772,2.27762,2.2772,2.2775,39100000.0
2006-02-06 05:18:00,2.27744,2.27752,2.27722,2.27746,30600000.0
2006-02-06 05:19:00,2.27763,2.27824,2.27763,2.27818,43900000.0
2006-02-06 05:20:00,2.27802,2.27833,2.27802,2.27827,45300000.0
2006-02-06 05:21:00,2.27849,2.27868,2.27849,2.27859,21200000.0
2006-02-06 05:22:00,2.27852,2.27858,2.27839,2.27845,26600000.0
2006-02-06 05:23:00,2.27846,2.27846,2.27792,2.27792,29400000.0
2006-02-06 05:24:00,2.27765,2.27786,2.27765,2.27776,25600000.0
2006-02-06 05:25:00,2.27783,2.27805,2.27771,2.2778,31800000.0
2006-02-06 05:26:00,2.27789,2.27804,2.27779,2.27779,32800000.0
2006-02-06 05:27:00,2.27764,2.27807,2.27759,2.27803,31300000.0
2006-02-06 05:28:00,2.27808,2.27808,2.27785,2.27786,38800000.0
2006-02-06 05:29:00,2.27793,2.27816,2.27793,2.278,13400000.0
2006-02-06 05:30:00,2.27794,2.27818,2.27785,2.27818,32300000.0
2006-02-06 05:31:00,2.27799,2.27827,2.27799,2.2782,19000000.0
2006-02-06 05:32:00,2.2782,2.27826,2.2781,2.2781,28300000.0
2006-02-06 05:33:00,2.27802,2.27802,2.27771,2.27789,30000000.0
2006-02-06 05:34:00,2.27795,2.27795,2.27771,2.2779,40300000.0
2006-02-06 05:35:00,2.27782,2.27803,2.27774,2.27803,41600000.0
2006-02-06 05:36:00,2.2781,2.27822,2.27806,2.27816,45600000.0
2006-02-06 05:37:00,2.27835,2.27835,2.27823,2.27823,10400000.0
2006-02-06 05:38:00,2.27827,2.2784,2.27825,2.2784,21100000.0
2006-02-06 05:39:00,2.27828,2.27837,2.27816,2.27831,36000000.0
2006-02-06 05:40:00,2.27823,2.27849,2.27823,2.27824,39900000.0
2006-02-06 05:41:00,2.2782,2.2783,2.2782,2.27822,18400000.0
2006-02-06 05:42:00,2.27816,2.27823,2.27816,2.27823,29300000.0
2006-02-06 05:43:00,2.2783,2.27835,2.2783,2.27835,22900000.0
2006-02-06 05:44:00,2.27832,2.27846,2.27832,2.27841,12500000.0
2006-02-06 05:45:00,2.27853,2.27864,2.27841,2.27851,54700000.0
2006-02-06 05:46:00,2.27848,2.27863,2.27841,2.27863,21200000.0
2006-02-06 05:47:00,2.2787,2.27884,2.27862,2.27884,36600000.0
2006-02-06 05:48:00,2.27881,2.27881,2.27863,2.27863,25100000.0
2006-02-06 05:49:00,2.27867,2.27871,2.27847,2.27856,41400000.0
2006-02-06 05:50:00,2.27861,2.27874,2.27861,2.27874,5200000.0
2006-02-06 05:51:00,2.27877,2.27877,2.27848,2.27855,44400000.0
2006-02-06 05:52:00,2.27858,2.27858,2.27852,2.27852,8800000.0
2006-02-06 05:53:00,2.2784,2.2787,2.2784,2.2787,51700000.0
2006-02-06 05:54:00,2.27859,2.27868,2.27854,2.27856,18900000.0
2006-02-06 05:55:00,2.27841,2.27865,2.27841,2.27849,20300000.0
2006-02-06 05:56:00,2.27846,2.27856,2.27839,2.27842,48400000.0
2006-02-06 05:57:00,2.27835,2.27862,2.27828,2.27862,26600000.0
2006-02-06 05:58:00,2.27859,2.27876,2.27847,2.27847,27900000.0
2006-02-06 05:59:00,2.27844,2.27859,2.27829,2.27859,28100000.0
2006-02-06 06:00:00,2.27853,2.27877,2.2785,2.27865,25500000.0
2006-02-06 06:01:00,2.27877,2.27877,2.27858,2.27867,32300000.0
2006-02-06 06:02:00,2.2786,2.27867,2.27846,2.27846,20300000.0
2006-02-06 06:03:00,2.2784,2.27857,2.2784,2.27857,23600000.0
2006-02-06 06:04:00,2.27857,2.27857,2.27853,2.27853,14200000.0
2006-02-06 06:05:00,2.27843,2.27873,2.27843,2.27873,25200000.0
2006-02-06 06:06:00,2.27877,2.27877,2.27847,2.27867,41800000.0
2006-02-06 06:07:00,2.27868,2.2788,2.27863,2.27863,33400000.0
2006-02-06 06:08:00,2.2787,2.27891,2.27852,2.27882,24200000.0
2006-02-06 06:09:00,2.27887,2.27895,2.27868,2.27877,45900000.0
2006-02-06 06:10:00,2.27875,2.27887,2.27867,2.27875,33800000.0
2006-02-06 06:11:00,2.27882,2.27893,2.27882,2.27883,9600000.0
2006-02-06 06:12:00,2.27885,2.27906,2.2788,2.2788,34600000.0
2006-02-06 06:13:00,2.27872,2.27885,2.27872,2.27885,18400000.0
2006-02-06 06:14:00,2.27881,2.279,2.2788,2.27881,25300000.0
2006-02-06 06:15:00,2.27888,2.27902,2.27885,2.27888,30600000.0
2006-02-06 06:16:00,2.27905,2.27905,2.27885,2.279,9600000.0
2006-02-06 06:17:00,2.27885,2.27885,2.27882,2.27882,17200000.0
2006-02-06 06:18:00,2.27897,2.27902,2.27889,2.27889,17300000.0
2006-02-06 06:19:00,2.27899,2.2792,2.27899,2.27901,19800000.0
2006-02-06 06:20:00,2.27892,2.27898,2.27892,2.27898,8200000.0
2006-02-06 06:21:00,2.27888,2.27892,2.2787,2.27884,37500000.0
2006-02-06 06:22:00,2.27875,2.27894,2.27864,2.27894,40700000.0
2006-02-06 06:23:00,2.27893,2.27893,2.2787,2.2787,33700000.0
2006-02-06 06:24:00,2.2788,2.27891,2.2788,2.27891,25000000.0
2006-02-06 06:25:00,2.27887,2.27924,2.27887,2.27909,31500000.0
2006-02-06 06:26:00,2.27932,2.27946,2.2791,2.2791,21300000.0
2006-02-06 06:27:00,2.27906,2.27909,2.279,2.27909,41900000.0
2006-02-06 06:28:00,2.27912,2.27913,2.279,2.27908,37400000.0
2006-02-06 06:29:00,2.27895,2.27905,2.27881,2.27881,27400000.0
2006-02-06 06:30:00,2.27898,2.27898,2.27885,2.27885,20900000.0
2006-02-06 06:31:00,2.27877,2.279,2.27857,2.27862,61500000.0
2006-02-06 06:32:00,2.27867,2.27882,2.27851,2.27882,31600000.0
2006-02-06 06:33:00,2.27874,2.27885,2.27867,2.27867,33900000.0
2006-02-06 06:34:00,2.27873,2.27882,2.27866,2.27882,17000000.0
2006-02-06 06:35:00,2.27882,2.27882,2.27868,2.27868,7200000.0
2006-02-06 06:36:00,2.27861,2.2789,2.27861,2.27874,22100000.0
2006-02-06 06:37:00,2.27869,2.27872,2.27859,2.27869,26000000.0
2006-02-06 06:38:00,2.27868,2.27882,2.27863,2.27863,57700000.0
2006-02-06 06:39:00,2.27851,2.27865,2.27841,2.27841,12600000.0
2006-02-06 06:40:00,2.27844,2.27844,2.27825,2.27825,13400000.0
2006-02-06 06:41:00,2.2782,2.2783,2.27806,2.27806,18400000.0
2006-02-06 06:42:00,2.27825,2.27833,2.27825,2.27828,34900000.0
2006-02-06 06:43:00,2.27819,2.27819,2.27805,2.27808,29300000.0
2006-02-06 06:44:00,2.27805,2.27815,2.27802,2.27803,20900000.0
2006-02-06 06:45:00,2.278,2.27827,2.27791,2.27802,37300000.0
2006-02-06 06:46:00,2.27804,2.27807,2.27787,2.27797,20700000.0
2006-02-06 06:47:00,2.27807,2.27818,2.27806,2.27818,21600000.0
2006-02-06 06:48:00,2.27825,2.27843,2.27817,2.27825,16000000.0
2006-02-06 06:49:00,2.27806,2.27837,2.27791,2.27791,61000000.0
2006-02-06 06:50:00,2.27804,2.27808,2.27804,2.27808,11200000.0
2006-02-06 06:51:00,2.27821,2.27821,2.27795,2.27805,17200000.0
2006-02-06 06:52:00,2.27803,2.27812,2.27793,2.27812,19900000.0
2006-02-06 06:53:00,2.27807,2.27816,2.27801,2.27808,46000000.0
2006-02-06 06:54:00,2.27811,2.27812,2.27798,2.27801,26900000.0
2006-02-06 06:55:00,2.27807,2.27826,2.27807,2.27812,20500000.0
2006-02-06 06:56:00,2.27809,2.27823,2.27804,2.27807,24400000.0
2006-02-06 06:57:00,2.27805,2.27816,2.27803,2.27816,17600000.0
2006-02-06 06:58:00,2.27812,2.27832,2.27812,2.27818,39700000.0
2006-02-06 06:59:00,2.27819,2.27839,2.27819,2.27839,7000000.0
2006-02-06 07:00:00,2.27833,2.27848,2.2782,2.27823,35000000.0
2006-02-06 07:01:00,2.2782,2.2785,2.27819,2.27819,38600000.0
2006-02-06 07:02:00,2.27819,2.27829,2.27819,2.27829,33300000.0
2006-02-06 07:03:00,2.27817,2.27845,2.27817,2.27834,16800000.0
2006-02-06 07:04:00,2.2783,2.27842,2.2781,2.2781,70600000.0
2006-02-06 07:05:00,2.2782,2.27826,2.27812,2.27815,25200000.0
2006-02-06 07:06:00,2.27818,2.27831,2.27818,2.27823,11300000.0
2006-02-06 07:07:00,2.27827,2.27846,2.27827,2.27837,39200000.0
2006-02-06 07:08:00,2.27851,2.27859,2.27846,2.27846,35200000.0
2006-02-06 07:09:00,2.27838,2.27838,2.27801,2.2781,10600000.0
2006-02-06 07:10:00,2.27766,2.27796,2.27766,2.27789,35500000.0
2006-02-06 07:11:00,2.27789,2.27813,2.27789,2.27813,24900000.0
2006-02-06 07:12:00,2.27814,2.27814,2.27791,2.27802,39100000.0
2006-02-06 07:13:00,2.27795,2.278,2.27787,2.27792,35500000.0
2006-02-06 07:14:00,2.27777,2.27797,2.27777,2.27795,34600000.0
2006-02-06 07:15:00,2.27811,2.27811,2.27775,2.27776,40500000.0
2006-02-06 07:16:00,2.27778,2.27788,2.27772,2.27788,15800000.0
2006-02-06 07:17:00,2.2777,2.27789,2.2777,2.27775,29900000.0
2006-02-06 07:18:00,2.27778,2.2779,2.27778,2.2779,28100000.0
2006-02-06 07:19:00,2.27787,2.27792,2.2778,2.2779,39100000.0
2006-02-06 07:20:00,2.27783,2.27784,2.27765,2.27778,40600000.0
2006-02-06 07:21:00,2.27775,2.27777,2.27763,2.27777,31100000.0
2006-02-06 07:22:00,2.27778,2.27801,2.2777,2.2777,36600000.0
2006-02-06 07:23:00,2.27783,2.27792,2.27772,2.27774,22800000.0
2006-02-06 07:24:00,2.27783,2.2779,2.27769,2.2778,38000000.0
2006-02-06 07:25:00,2.27775,2.2779,2.27775,2.27778,37200000.0
2006-02-06 07:26:00,2.27773,2.27789,2.27769,2.27775,29200000.0
2006-02-06 07:27:00,2.27771,2.27786,2.27764,2.27772,20500000.0
2006-02-06 07:28:00,2.27788,2.27788,2.27782,2.27785,7800000.0
2006-02-06 07:29:00,2.27791,2.27796,2.27779,2.27794,23200000.0
2006-02-06 07:30:00,2.27802,2.27803,2.27789,2.27792,13500000.0
2006-02-06 07:31:00,2.27785,2.27791,2.27764,2.27783,51500000.0
2006-02-06 07:32:00,2.27796,2.27796,2.27774,2.27778,21000000.0
2006-02-06 07:33:00,2.27764,2.27764,2.27731,2.27738,25600000.0
2006-02-06 07:34:00,2.27708,2.27745,2.27708,2.27721,30700000.0
2006-02-06 07:35:00,2.27715,2.27723,2.27706,2.27718,34500000.0
2006-02-06 07:36:00,2.27708,2.27708,2.277,2.277,3200000.0
2006-02-06 07:37:00,2.277,2.27718,2.27698,2.27698,23700000.0
2006-02-06 07:38:00,2.27702,2.27712,2.27698,2.27707,26200000.0
2006-02-06 07:39:00,2.27687,2.27725,2.27687,2.27725,22100000.0
2006-02-06 07:40:00,2.27718,2.27736,2.27717,2.27717,18100000.0
2006-02-06 07:41:00,2.27711,2.27756,2.27693,2.27744,35400000.0
2006-02-06 07:42:00,2.27738,2.27755,2.27738,2.27742,47100000.0
2006-02-06 07:43:00,2.27718,2.27759,2.2771,2.27749,25300000.0
2006-02-06 07:44:00,2.27759,2.27774,2.27742,2.27742,38400000.0
2006-02-06 07:45:00,2.27744,2.27754,2.27734,2.27741,52500000.0
2006-02-06 07:46:00,2.27751,2.27769,2.27737,2.27769,66000000.0
2006-02-06 07:47:00,2.27779,2.27783,2.27772,2.27775,50100000.0
2006-02-06 07:48:00,2.27781,2.27797,2.27778,2.27778,31100000.0
2006-02-06 07:49:00,2.27775,2.27775,2.2776,2.27765,28200000.0
2006-02-06 07:50:00,2.27772,2.27772,2.27758,2.27758,24000000.0
2006-02-06 07:51:00,2.27748,2.27748,2.27721,2.27721,38200000.0
2006-02-06 07:52:00,2.27734,2.27749,2.27732,2.27749,50400000.0
2006-02-06 07:53:00,2.27742,2.27742,2.27702,2.2771,24800000.0
2006-02-06 07:54:00,2.27707,2.27726,2.27705,2.27715,36700000.0
2006-02-06 07:55:00,2.27725,2.27725,2.27699,2.27708,39600000.0
2006-02-06 07:56:00,2.27706,2.27725,2.27706,2.2772,20200000.0
2006-02-06 07:57:00,2.27724,2.27724,2.27701,2.27724,31300000.0
2006-02-06 07:58:00,2.27721,2.27721,2.27705,2.27715,28000000.0
2006-02-06 07:59:00,2.27707,2.27718,2.27699,2.27707,22100000.0
2006-02-06 08:00:00,2.27722,2.27726,2.27708,2.27718,35600000.0
2006-02-06 08:01:00,2.27718,2.27727,2.27704,2.27716,65600001.0
2006-02-06 08:02:00,2.27714,2.27733,2.27702,2.27733,47700000.0
2006-02-06 08:03:00,2.27717,2.27746,2.27715,2.27746,33500000.0
2006-02-06 08:04:00,2.27734,2.27734,2.27715,2.27726,31300000.0
2006-02-06 08:05:00,2.27725,2.27759,2.27725,2.27732,34700000.0
2006-02-06 08:06:00,2.27732,2.27741,2.27724,2.27726,52000000.0
2006-02-06 08:07:00,2.2772,2.2772,2.27692,2.27693,32100000.0
2006-02-06 08:08:00,2.27688,2.27688,2.27682,2.27682,11600000.0
2006-02-06 08:09:00,2.27692,2.27703,2.27689,2.27689,23600000.0
2006-02-06 08:10:00,2.27678,2.27685,2.27662,2.27662,30400000.0
2006-02-06 08:11:00,2.27655,2.27666,2.27655,2.27666,44800000.0
2006-02-06 08:12:00,2.27666,2.27671,2.27658,2.27665,31900000.0
2006-02-06 08:13:00,2.27668,2.27673,2.27643,2.27661,15800000.0
2006-02-06 08:14:00,2.27686,2.27686,2.27649,2.27649,37800000.0
2006-02-06 08:15:00,2.27667,2.27685,2.27663,2.27685,35100000.0
2006-02-06 08:16:00,2.27672,2.27692,2.27672,2.2769,21900000.0
2006-02-06 08:17:00,2.27696,2.27697,2.27677,2.27697,33900000.0
2006-02-06 08:18:00,2.27714,2.27726,2.27692,2.27716,62899999.0
2006-02-06 08:19:00,2.2771,2.27743,2.27703,2.27743,23600000.0
2006-02-06 08:20:00,2.27719,2.2773,2.27717,2.27719,38300000.0
2006-02-06 08:21:00,2.27713,2.27735,2.27713,2.27734,32500000.0
2006-02-06 08:22:00,2.27724,2.27749,2.27715,2.27731,19500000.0
2006-02-06 08:23:00,2.27737,2.27737,2.27726,2.27726,24200000.0
2006-02-06 08:24:00,2.27719,2.27751,2.27714,2.27733,36200000.0
2006-02-06 08:25:00,2.27725,2.27725,2.2771,2.2771,13500000.0
2006-02-06 08:26:00,2.27706,2.27725,2.27695,2.27723,32000000.0
2006-02-06 08:27:00,2.27719,2.27723,2.27687,2.27723,33000000.0
2006-02-06 08:28:00,2.27736,2.27748,2.27713,2.27713,44100000.0
2006-02-06 08:29:00,2.2772,2.2774,2.27718,2.2774,27800000.0
2006-02-06 08:30:00,2.2773,2.27758,2.27726,2.27731,24800000.0
2006-02-06 08:31:00,2.27745,2.27759,2.27732,2.2775,44600000.0
2006-02-06 08:32:00,2.27747,2.27757,2.27727,2.27745,40600000.0
2006-02-06 08:33:00,2.2776,2.2776,2.27729,2.27734,24600000.0
2006-02-06 08:34:00,2.27742,2.27766,2.27729,2.27729,44100000.0
2006-02-06 08:35:00,2.27721,2.27721,2.27695,2.27695,13900000.0
2006-02-06 08:36:00,2.27711,2.27711,2.27686,2.27693,35200000.0
2006-02-06 08:37:00,2.27679,2.27692,2.27675,2.27682,45400000.0
2006-02-06 08:38:00,2.27674,2.27685,2.27674,2.27685,7100000.0
2006-02-06 08:39:00,2.27703,2.2772,2.27703,2.27708,26700000.0
2006-02-06 08:40:00,2.27696,2.27717,2.27692,2.27717,25600000.0
2006-02-06 08:41:00,2.27708,2.27724,2.27675,2.27676,47199998.0
2006-02-06 08:42:00,2.27666,2.27667,2.27666,2.27667,7600000.0
2006-02-06 08:43:00,2.27667,2.27681,2.27657,2.2768,46200000.0
2006-02-06 08:44:00,2.27676,2.27681,2.27663,2.27671,18400000.0
2006-02-06 08:45:00,2.27671,2.27678,2.27658,2.27672,46300000.0
2006-02-06 08:46:00,2.2766,2.27681,2.27648,2.27673,38900000.0
2006-02-06 08:47:00,2.27692,2.27697,2.27667,2.27675,49200000.0
2006-02-06 08:48:00,2.27687,2.27703,2.27687,2.27703,7200000.0
2006-02-06 08:49:00,2.27727,2.27727,2.27705,2.2771,22000000.0
2006-02-06 08:50:00,2.27695,2.27716,2.27695,2.2771,27200000.0
2006-02-06 08:51:00,2.27699,2.27709,2.27678,2.27678,48000000.0
2006-02-06 08:52:00,2.27669,2.27677,2.27648,2.2767,30000000.0
2006-02-06 08:53:00,2.27669,2.2769,2.27642,2.27642,18900000.0
2006-02-06 08:54:00,2.27636,2.27647,2.27629,2.27629,20600000.0
2006-02-06 08:55:00,2.2765,2.27682,2.2765,2.27674,20600000.0
2006-02-06 08:56:00,2.27663,2.27687,2.27663,2.27687,26900000.0
2006-02-06 08:57:00,2.27691,2.27705,2.2768,2.27692,48100000.0
2006-02-06 08:58:00,2.27701,2.27701,2.27684,2.27694,33900000.0
2006-02-06 08:59:00,2.27698,2.27707,2.27693,2.27698,35600000.0
2006-02-06 09:00:00,2.27692,2.27704,2.27685,2.27703,24600000.0
2006-02-06 09:01:00,2.27703,2.27703,2.2765,2.27657,20400000.0
2006-02-06 09:02:00,2.27649,2.2767,2.27637,2.27637,28000000.0
2006-02-06 09:03:00,2.27638,2.27653,2.27638,2.27652,13700000.0
2006-02-06 09:04:00,2.27664,2.27688,2.27641,2.27688,28300000.0
2006-02-06 09:05:00,2.27684,2.27684,2.27652,2.27659,17100000.0
2006-02-06 09:06:00,2.27692,2.27692,2.27671,2.27671,41100000.0
2006-02-06 09:07:00,2.27669,2.27682,2.2766,2.27682,27600000.0
2006-02-06 09:08:00,2.27692,2.27692,2.27657,2.27657,22400000.0
2006-02-06 09:09:00,2.27644,2.27659,2.27644,2.27655,21600000.0
2006-02-06 09:10:00,2.27638,2.2766,2.2762,2.2766,25900000.0
2006-02-06 09:11:00,2.27649,2.27664,2.27629,2.27654,39500000.0
2006-02-06 09:12:00,2.27632,2.27632,2.27586,2.27586,18100000.0
2006-02-06 09:13:00,2.27567,2.27567,2.27551,2.27558,26000000.0
2006-02-06 09:14:00,2.27582,2.27631,2.27582,2.27613,36300000.0
2006-02-06 09:15:00,2.27591,2.27591,2.27565,2.27577,45200000.0
2006-02-06 09:16:00,2.27592,2.27644,2.27592,2.27622,25600000.0
2006-02-06 09:17:00,2.27625,2.27638,2.27564,2.27564,15500000.0
2006-02-06 09:18:00,2.27546,2.2756,2.2752,2.27535,36900000.0
2006-02-06 09:19:00,2.27541,2.27593,2.27541,2.27579,25400000.0
2006-02-06 09:20:00,2.27603,2.27645,2.27603,2.2764,21500000.0
2006-02-06 09:21:00,2.27656,2.27656,2.27588,2.27588,35000000.0
2006-02-06 09:22:00,2.2758,2.27605,2.27542,2.27542,48900000.0
2006-02-06 09:23:00,2.27537,2.27562,2.27507,2.27562,22000000.0
2006-02-06 09:24:00,2.27567,2.27618,2.27567,2.27618,31300000.0
2006-02-06 09:25:00,2.27601,2.27647,2.27601,2.27642,35900000.0
2006-02-06 09:26:00,2.27657,2.27662,2.27625,2.27625,46300000.0
2006-02-06 09:27:00,2.27631,2.27674,2.27631,2.2765,15500000.0
2006-02-06 09:28:00,2.2765,2.27663,2.2765,2.27657,19600000.0
2006-02-06 09:29:00,2.27644,2.27676,2.27637,2.27676,28000000.0
2006-02-06 09:30:00,2.27676,2.27701,2.27668,2.27673,56600000.0
2006-02-06 09:31:00,2.27667,2.27667,2.27623,2.27623,38000000.0
2006-02-06 09:32:00,2.27627,2.27641,2.27613,2.27628,45500000.0
2006-02-06 09:33:00,2.27638,2.27638,2.27605,2.27605,27600000.0
2006-02-06 09:34:00,2.2758,2.2758,2.27516,2.27519,16100000.0
2006-02-06 09:35:00,2.27521,2.27528,2.27502,2.2752,38800000.0
2006-02-06 09:36:00,2.27521,2.2753,2.27511,2.27516,44200000.0
2006-02-06 09:37:00,2.27531,2.27531,2.27509,2.27515,51200000.0
2006-02-06 09:38:00,2.27494,2.27521,2.27477,2.27521,23700000.0
2006-02-06 09:39:00,2.27525,2.27551,2.27522,2.2754,65500001.0
2006-02-06 09:40:00,2.27528,2.2754,2.27526,2.27528,26100000.0
2006-02-06 09:41:00,2.27528,2.27585,2.27523,2.27555,45600000.0
2006-02-06 09:42:00,2.2755,2.27573,2.2755,2.27572,28200000.0
2006-02-06 09:43:00,2.27575,2.27591,2.27575,2.27586,16600000.0
2006-02-06 09:44:00,2.27608,2.27629,2.2759,2.2759,43900000.0
2006-02-06 09:45:00,2.27579,2.27592,2.27542,2.27542,52600000.0
2006-02-06 09:46:00,2.2755,2.27558,2.27526,2.27548,31200000.0
2006-02-06 09:47:00,2.27539,2.27547,2.27534,2.27542,38700000.0
2006-02-06 09:48:00,2.27537,2.27554,2.27528,2.2753,28300000.0
2006-02-06 09:49:00,2.27542,2.27542,2.27515,2.27525,47700000.0
2006-02-06 09:50:00,2.2753,2.27551,2.27499,2.27551,37600000.0
2006-02-06 09:51:00,2.27574,2.27574,2.27546,2.27566,34000000.0
2006-02-06 09:52:00,2.27585,2.27621,2.27569,2.27621,34500000.0
2006-02-06 09:53:00,2.27607,2.27607,2.27605,2.27605,9400000.0
2006-02-06 09:54:00,2.2761,2.27644,2.2761,2.27642,16600000.0
2006-02-06 09:55:00,2.27649,2.27666,2.27639,2.27663,22800000.0
2006-02-06 09:56:00,2.27666,2.27712,2.27654,2.27703,33200000.0
2006-02-06 09:57:00,2.27711,2.27744,2.27711,2.27723,35400000.0
2006-02-06 09:58:00,2.27729,2.27736,2.27714,2.2773,45900000.0
2006-02-06 09:59:00,2.27747,2.27747,2.27698,2.27715,29200000.0
2006-02-06 10:00:00,2.27709,2.27731,2.27706,2.27731,28700000.0
2006-02-06 10:01:00,2.27759,2.27759,2.27727,2.27727,25700000.0
2006-02-06 10:02:00,2.27723,2.27729,2.27702,2.27729,29000000.0
2006-02-06 10:03:00,2.27714,2.27729,2.27697,2.27697,69100000.0
2006-02-06 10:04:00,2.27703,2.27703,2.27652,2.27652,46000000.0
2006-02-06 10:05:00,2.27646,2.27671,2.27645,2.27671,21900000.0
2006-02-06 10:06:00,2.27693,2.27702,2.27682,2.2769,28800000.0
2006-02-06 10:07:00,2.27714,2.27719,2.27699,2.277,29600000.0
2006-02-06 10:08:00,2.27698,2.27732,2.27698,2.27732,18700000.0
2006-02-06 10:09:00,2.27727,2.27737,2.27717,2.27724,37500000.0
2006-02-06 10:10:00,2.27733,2.27754,2.27733,2.27746,47000000.0
2006-02-06 10:11:00,2.27737,2.27746,2.27724,2.27744,32000000.0
2006-02-06 10:12:00,2.27737,2.27737,2.27695,2.27695,32900000.0
2006-02-06 10:13:00,2.27709,2.27728,2.27709,2.27728,23400000.0
2006-02-06 10:14:00,2.27712,2.27712,2.27672,2.27672,33500000.0
2006-02-06 10:15:00,2.27698,2.27726,2.27698,2.2771,30200000.0
2006-02-06 10:16:00,2.27692,2.27692,2.27662,2.2767,39900000.0
2006-02-06 10:17:00,2.2766,2.27661,2.2763,2.27661,30700000.0
2006-02-06 10:18:00,2.27643,2.27678,2.27639,2.27678,28200000.0
2006-02-06 10:19:00,2.27664,2.27675,2.27653,2.27669,32800000.0
2006-02-06 10:20:00,2.27679,2.27694,2.27679,2.27694,29400000.0
2006-02-06 10:21:00,2.27699,2.27711,2.27695,2.27709,23100000.0
2006-02-06 10:22:00,2.27708,2.27738,2.27708,2.27734,57600000.0
2006-02-06 10:23:00,2.27724,2.27724,2.27699,2.27701,27500000.0
2006-02-06 10:24:00,2.27685,2.27713,2.27677,2.27713,44800000.0
2006-02-06 10:25:00,2.27709,2.27737,2.27709,2.27714,32100000.0
2006-02-06 10:26:00,2.2773,2.27751,2.2773,2.27751,28600000.0
2006-02-06 10:27:00,2.27756,2.27786,2.27747,2.27775,48300000.0
2006-02-06 10:28:00,2.27774,2.27802,2.27774,2.2779,23000000.0
2006-02-06 10:29:00,2.2779,2.27798,2.27779,2.27798,32600000.0
2006-02-06 10:30:00,2.27769,2.27782,2.27743,2.27772,39400000.0
2006-02-06 10:31:00,2.27762,2.27773,2.27748,2.27753,50900000.0
2006-02-06 10:32:00,2.2774,2.27762,2.2774,2.27757,38500000.0
2006-02-06 10:33:00,2.2776,2.27784,2.27753,2.27767,47500000.0
2006-02-06 10:34:00,2.27769,2.27795,2.27767,2.27784,23500000.0
2006-02-06 10:35:00,2.27781,2.27781,2.27755,2.27755,23200000.0
2006-02-06 10:36:00,2.27748,2.27748,2.27729,2.27729,29300000.0
2006-02-06 10:37:00,2.27741,2.27753,2.27726,2.27738,27600000.0
2006-02-06 10:38:00,2.27754,2.27759,2.27719,2.27744,54100000.0
2006-02-06 10:39:00,2.27741,2.27759,2.27735,2.27746,29800000.0
2006-02-06 10:40:00,2.27742,2.27742,2.27701,2.27721,28500000.0
2006-02-06 10:41:00,2.27721,2.27743,2.2771,2.27729,28900000.0
2006-02-06 10:42:00,2.27719,2.27741,2.27719,2.27741,12700000.0
2006-02-06 10:43:00,2.27735,2.27746,2.27726,2.27741,30400000.0
2006-02-06 10:44:00,2.27731,2.27759,2.27731,2.27732,43100000.0
2006-02-06 10:45:00,2.27748,2.2777,2.27748,2.27765,14600000.0
2006-02-06 10:46:00,2.27764,2.27779,2.27692,2.27692,54700000.0
2006-02-06 10:47:00,2.2771,2.2778,2.2771,2.2778,12400000.0
2006-02-06 10:48:00,2.27771,2.27771,2.27751,2.27753,36800001.0
2006-02-06 10:49:00,2.27737,2.27755,2.27715,2.27755,34900000.0
2006-02-06 10:50:00,2.27747,2.27753,2.27725,2.27725,48600000.0
2006-02-06 10:51:00,2.27713,2.27731,2.27703,2.27718,49000000.0
2006-02-06 10:52:00,2.27728,2.27736,2.27714,2.2773,47200000.0
2006-02-06 10:53:00,2.27733,2.27746,2.27727,2.27735,26000000.0
2006-02-06 10:54:00,2.27741,2.27759,2.27729,2.27741,30000000.0
2006-02-06 10:55:00,2.27745,2.27763,2.27726,2.27763,46300000.0
2006-02-06 10:56:00,2.27768,2.27788,2.27745,2.2776,32400000.0
2006-02-06 10:57:00,2.27764,2.2779,2.27751,2.27777,43200000.0
2006-02-06 10:58:00,2.27771,2.27787,2.27768,2.27773,46000000.0
2006-02-06 10:59:00,2.27777,2.27825,2.27777,2.27808,47500000.0
2006-02-06 11:00:00,2.27792,2.27819,2.27773,2.27787,20900000.0
2006-02-06 11:01:00,2.27791,2.27807,2.27791,2.27795,23600000.0
2006-02-06 11:02:00,2.27794,2.2781,2.27772,2.27796,24800000.0
2006-02-06 11:03:00,2.27795,2.27795,2.27784,2.27784,18300000.0
2006-02-06 11:04:00,2.27802,2.27802,2.27723,2.27723,33500000.0
2006-02-06 11:05:00,2.27707,2.27736,2.27687,2.27688,44200000.0
2006-02-06 11:06:00,2.27716,2.27716,2.277,2.27715,33100000.0
2006-02-06 11:07:00,2.27693,2.27709,2.27691,2.27703,29100000.0
2006-02-06 11:08:00,2.27699,2.27723,2.27692,2.27692,36800000.0
2006-02-06 11:09:00,2.2771,2.27712,2.27693,2.27712,49800000.0
2006-02-06 11:10:00,2.27715,2.27745,2.27699,2.27699,34200000.0
2006-02-06 11:11:00,2.27698,2.27732,2.27696,2.2773,31700000.0
2006-02-06 11:12:00,2.27732,2.27732,2.27713,2.27718,51400000.0
2006-02-06 11:13:00,2.27714,2.27727,2.27705,2.27709,37600000.0
2006-02-06 11:14:00,2.27719,2.27735,2.27713,2.27733,41800000.0
2006-02-06 11:15:00,2.27727,2.27727,2.27695,2.27698,57700001.0
2006-02-06 11:16:00,2.27664,2.2768,2.27658,2.27662,49700000.0
2006-02-06 11:17:00,2.27653,2.27666,2.27632,2.2764,21700000.0
2006-02-06 11:18:00,2.27656,2.27665,2.27654,2.27657,16600000.0
2006-02-06 11:19:00,2.27642,2.27652,2.27639,2.27652,17800000.0
2006-02-06 11:20:00,2.27638,2.27639,2.27607,2.27609,39500000.0
2006-02-06 11:21:00,2.27585,2.27613,2.27582,2.27613,35100000.0
2006-02-06 11:22:00,2.27589,2.27589,2.2753,2.27537,33800000.0
2006-02-06 11:23:00,2.27541,2.27542,2.27515,2.27515,39200000.0
2006-02-06 11:24:00,2.27532,2.27547,2.27528,2.27535,26000000.0
2006-02-06 11:25:00,2.27532,2.27555,2.27527,2.27531,29300000.0
2006-02-06 11:26:00,2.27515,2.27519,2.275,2.27519,22100000.0
2006-02-06 11:27:00,2.2752,2.2752,2.27497,2.27497,31900000.0
2006-02-06 11:28:00,2.27507,2.27542,2.27507,2.27542,67800000.0
2006-02-06 11:29:00,2.27536,2.27537,2.27486,2.27486,38600000.0
2006-02-06 11:30:00,2.27483,2.27511,2.27483,2.27503,30100000.0
2006-02-06 11:31:00,2.27504,2.27518,2.27486,2.27488,36200000.0
2006-02-06 11:32:00,2.27483,2.27514,2.27479,2.27514,26000000.0
2006-02-06 11:33:00,2.2752,2.27534,2.27508,2.27529,42300000.0
2006-02-06 11:34:00,2.27539,2.27618,2.27539,2.27618,57700000.0
2006-02-06 11:35:00,2.27626,2.27682,2.27623,2.27662,32100000.0
2006-02-06 11:36:00,2.2768,2.27705,2.27678,2.27705,45299999.0
2006-02-06 11:37:00,2.27708,2.27708,2.27698,2.27702,34700000.0
2006-02-06 11:38:00,2.27685,2.27717,2.27685,2.27708,53700000.0
2006-02-06 11:39:00,2.27702,2.27704,2.27679,2.27704,49100000.0
2006-02-06 11:40:00,2.27687,2.27701,2.2767,2.27701,25600000.0
2006-02-06 11:41:00,2.27686,2.27714,2.27686,2.27714,18600000.0
2006-02-06 11:42:00,2.27715,2.27736,2.27714,2.27726,41400000.0
2006-02-06 11:43:00,2.27724,2.27757,2.27724,2.27747,28400000.0
2006-02-06 11:44:00,2.27733,2.27733,2.27717,2.27731,28600000.0
2006-02-06 11:45:00,2.2773,2.27739,2.27716,2.27734,34900000.0
2006-02-06 11:46:00,2.27732,2.2774,2.27715,2.2773,39500000.0
2006-02-06 11:47:00,2.27752,2.27752,2.27729,2.27729,20600000.0
2006-02-06 11:48:00,2.27714,2.27732,2.277,2.27722,30400000.0
2006-02-06 11:49:00,2.27733,2.27733,2.27713,2.27713,33200000.0
2006-02-06 11:50:00,2.27712,2.2773,2.27712,2.27722,22400000.0
2006-02-06 11:51:00,2.27734,2.27739,2.27708,2.27723,38300000.0
2006-02-06 11:52:00,2.27731,2.27739,2.27715,2.27732,23800000.0
2006-02-06 11:53:00,2.27731,2.27748,2.27725,2.27735,29200000.0
2006-02-06 11:54:00,2.27731,2.27741,2.27727,2.27734,33800000.0
2006-02-06 11:55:00,2.27743,2.27756,2.27737,2.2774,48000000.0
2006-02-06 11:56:00,2.27748,2.27765,2.27744,2.27755,42500000.0
2006-02-06 11:57:00,2.27761,2.27767,2.27745,2.27762,31600000.0
2006-02-06 11:58:00,2.2776,2.27762,2.27744,2.27761,32800000.0
2006-02-06 11:59:00,2.27763,2.27777,2.27751,2.2777,48100000.0
2006-02-06 12:00:00,2.2777,2.27786,2.27755,2.27755,29100000.0
2006-02-06 12:01:00,2.27753,2.27803,2.2775,2.27787,43700000.0
2006-02-06 12:02:00,2.27782,2.27801,2.27782,2.278,31700000.0
2006-02-06 12:03:00,2.27802,2.27819,2.27801,2.27806,49000000.0
2006-02-06 12:04:00,2.27786,2.27809,2.2778,2.2778,35100000.0
2006-02-06 12:05:00,2.27784,2.27784,2.2776,2.2776,44500000.0
2006-02-06 12:06:00,2.27785,2.27799,2.27774,2.27784,27800000.0
2006-02-06 12:07:00,2.27786,2.27793,2.27771,2.27773,39200000.0
2006-02-06 12:08:00,2.27784,2.27798,2.27775,2.27788,46100000.0
2006-02-06 12:09:00,2.27781,2.27783,2.27764,2.27764,40000000.0
2006-02-06 12:10:00,2.27761,2.27761,2.2773,2.2773,27100000.0
2006-02-06 12:11:00,2.2774,2.27757,2.27731,2.27731,25300000.0
2006-02-06 12:12:00,2.27722,2.27749,2.27718,2.27736,30800000.0
2006-02-06 12:13:00,2.27718,2.27745,2.27712,2.27728,33400000.0
2006-02-06 12:14:00,2.27723,2.27723,2.27689,2.2769,38000000.0
2006-02-06 12:15:00,2.27675,2.27676,2.27627,2.27636,38700000.0
2006-02-06 12:16:00,2.27648,2.27665,2.27648,2.27657,33800000.0
2006-02-06 12:17:00,2.27659,2.27659,2.27635,2.27645,38800000.0
2006-02-06 12:18:00,2.27669,2.27698,2.27669,2.27696,55200000.0
2006-02-06 12:19:00,2.27693,2.27693,2.27662,2.27662,26800000.0
2006-02-06 12:20:00,2.27644,2.27647,2.27626,2.27631,39600000.0
2006-02-06 12:21:00,2.2761,2.27616,2.27596,2.27596,35200000.0
2006-02-06 12:22:00,2.27598,2.27609,2.2759,2.27599,35100000.0
2006-02-06 12:23:00,2.27608,2.27614,2.27587,2.27605,47700000.0
2006-02-06 12:24:00,2.27605,2.27605,2.27555,2.27555,35900000.0
2006-02-06 12:25:00,2.27578,2.27591,2.27568,2.2759,45999999.0
2006-02-06 12:26:00,2.27567,2.2759,2.27562,2.27575,38200000.0
2006-02-06 12:27:00,2.27581,2.27597,2.2757,2.2758,31900000.0
2006-02-06 12:28:00,2.27561,2.27561,2.27526,2.27545,51500000.0
2006-02-06 12:29:00,2.27537,2.27566,2.27518,2.27528,47100000.0
2006-02-06 12:30:00,2.27517,2.27522,2.27481,2.27514,51000000.0
2006-02-06 12:31:00,2.27511,2.27545,2.27511,2.27545,9400000.0
2006-02-06 12:32:00,2.27557,2.27569,2.27545,2.27565,25900000.0
2006-02-06 12:33:00,2.27563,2.27578,2.27554,2.27554,38700000.0
2006-02-06 12:34:00,2.27545,2.27558,2.27537,2.27537,20800000.0
2006-02-06 12:35:00,2.27525,2.27536,2.27506,2.27532,46200001.0
2006-02-06 12:36:00,2.27535,2.27542,2.27517,2.27517,44200000.0
2006-02-06 12:37:00,2.2753,2.27544,2.27521,2.27534,23500000.0
2006-02-06 12:38:00,2.27534,2.2756,2.27534,2.2756,43800000.0
2006-02-06 12:39:00,2.27564,2.27566,2.27524,2.27524,22600000.0
2006-02-06 12:40:00,2.27494,2.27505,2.27473,2.27473,42200000.0
2006-02-06 12:41:00,2.27483,2.27499,2.27476,2.27482,61000000.0
2006-02-06 12:42:00,2.27466,2.27478,2.2746,2.2746,31800000.0
2006-02-06 12:43:00,2.27457,2.27484,2.27457,2.27467,24500000.0
2006-02-06 12:44:00,2.27479,2.27504,2.27479,2.27494,35300000.0
2006-02-06 12:45:00,2.27508,2.27549,2.27508,2.27549,33700000.0
2006-02-06 12:46:00,2.27533,2.27551,2.27522,2.27538,32700000.0
2006-02-06 12:47:00,2.27532,2.27555,2.27526,2.27534,37600000.0
2006-02-06 12:48:00,2.27537,2.27554,2.27535,2.27549,34800000.0
2006-02-06 12:49:00,2.27561,2.27561,2.27547,2.27547,35100000.0
2006-02-06 12:50:00,2.27545,2.27551,2.27529,2.27529,40900000.0
2006-02-06 12:51:00,2.27528,2.27558,2.27525,2.27535,69700000.0
2006-02-06 12:52:00,2.2756,2.27567,2.27549,2.27555,43600000.0
2006-02-06 12:53:00,2.27582,2.27592,2.27573,2.27589,17700000.0
2006-02-06 12:54:00,2.27577,2.2759,2.27567,2.27589,35000000.0
2006-02-06 12:55:00,2.27582,2.27582,2.27567,2.27568,20000000.0
2006-02-06 12:56:00,2.27545,2.27569,2.27534,2.27557,33600000.0
2006-02-06 12:57:00,2.27553,2.27573,2.27542,2.27542,40600000.0
2006-02-06 12:58:00,2.27548,2.27548,2.27526,2.27533,14600000.0
2006-02-06 12:59:00,2.27547,2.27563,2.27547,2.27563,34400000.0
2006-02-06 13:00:00,2.27543,2.27543,2.27487,2.27506,43600000.0
2006-02-06 13:01:00,2.27517,2.27517,2.27472,2.27496,50500000.0
2006-02-06 13:02:00,2.27506,2.27532,2.27492,2.27522,37000000.0
2006-02-06 13:03:00,2.27513,2.2755,2.27513,2.27531,48100001.0
2006-02-06 13:04:00,2.27531,2.27583,2.27526,2.27583,21800000.0
2006-02-06 13:05:00,2.27636,2.27689,2.27636,2.27667,18700000.0
2006-02-06 13:06:00,2.27679,2.27709,2.27675,2.27675,26300000.0
2006-02-06 13:07:00,2.27658,2.2767,2.27646,2.27646,49200000.0
2006-02-06 13:08:00,2.27644,2.27646,2.27625,2.27625,5300000.0
2006-02-06 13:09:00,2.27634,2.27641,2.2763,2.27636,27800000.0
2006-02-06 13:10:00,2.27625,2.27668,2.27625,2.27659,48700000.0
2006-02-06 13:11:00,2.27673,2.27673,2.27654,2.27655,41200000.0
2006-02-06 13:12:00,2.27657,2.27669,2.27648,2.27652,27200000.0
2006-02-06 13:13:00,2.27666,2.27708,2.27666,2.27688,17700000.0
2006-02-06 13:14:00,2.2767,2.27698,2.2766,2.27697,37700000.0
2006-02-06 13:15:00,2.27687,2.27726,2.27687,2.27721,70900000.0
2006-02-06 13:16:00,2.27701,2.27727,2.27697,2.27706,32500000.0
2006-02-06 13:17:00,2.27718,2.27721,2.27685,2.27685,33400000.0
2006-02-06 13:18:00,2.27678,2.277,2.27678,2.27678,43600001.0
2006-02-06 13:19:00,2.27681,2.2769,2.27659,2.27669,21900000.0
2006-02-06 13:20:00,2.27671,2.27688,2.27667,2.27669,27700000.0
2006-02-06 13:21:00,2.2767,2.27676,2.27649,2.27662,34500000.0
2006-02-06 13:22:00,2.27653,2.27653,2.27628,2.27628,31700000.0
2006-02-06 13:23:00,2.27613,2.27634,2.27609,2.2762,37800000.0
2006-02-06 13:24:00,2.27615,2.27643,2.27615,2.27625,46300000.0
2006-02-06 13:25:00,2.27632,2.27632,2.27496,2.27503,37600000.0
2006-02-06 13:26:00,2.27529,2.27546,2.27501,2.27546,19200000.0
2006-02-06 13:27:00,2.27561,2.27586,2.27542,2.27567,44200000.0
2006-02-06 13:28:00,2.27585,2.27639,2.27585,2.27624,21300000.0
2006-02-06 13:29:00,2.27629,2.27635,2.27612,2.27612,24200000.0
2006-02-06 13:30:00,2.27616,2.27639,2.27616,2.27639,7600000.0
2006-02-06 13:31:00,2.2763,2.27661,2.2763,2.27643,33100000.0
2006-02-06 13:32:00,2.27624,2.27633,2.27612,2.27621,40000000.0
2006-02-06 13:33:00,2.27614,2.27627,2.27592,2.27621,34000000.0
2006-02-06 13:34:00,2.27618,2.27624,2.2759,2.2759,39500000.0
2006-02-06 13:35:00,2.2759,2.27613,2.27584,2.27594,38400000.0
2006-02-06 13:36:00,2.27584,2.27606,2.27571,2.27599,39700000.0
2006-02-06 13:37:00,2.27571,2.2759,2.27566,2.2759,20300000.0
2006-02-06 13:38:00,2.27604,2.27604,2.27574,2.27577,40000000.0
2006-02-06 13:39:00,2.27562,2.27562,2.27531,2.27546,66700000.0
2006-02-06 13:40:00,2.2754,2.27542,2.27531,2.27531,31700000.0
2006-02-06 13:41:00,2.27528,2.27547,2.27521,2.27529,37500000.0
2006-02-06 13:42:00,2.27532,2.27533,2.27478,2.27478,44800000.0
2006-02-06 13:43:00,2.27449,2.27487,2.27449,2.27479,27600000.0
2006-02-06 13:44:00,2.27497,2.27543,2.27483,2.27543,35800000.0
2006-02-06 13:45:00,2.27548,2.27548,2.2744,2.2744,28000000.0
2006-02-06 13:46:00,2.27445,2.27486,2.27445,2.27479,54400000.0
2006-02-06 13:47:00,2.27482,2.27497,2.27458,2.27458,38000000.0
2006-02-06 13:48:00,2.27452,2.27468,2.27438,2.2744,42000001.0
2006-02-06 13:49:00,2.2746,2.27501,2.27456,2.275,25600000.0
2006-02-06 13:50:00,2.27505,2.27545,2.275,2.27545,27600000.0
2006-02-06 13:51:00,2.27546,2.27557,2.27531,2.27534,32100000.0
2006-02-06 13:52:00,2.27569,2.27569,2.27527,2.27539,38600000.0
2006-02-06 13:53:00,2.27526,2.27542,2.27519,2.27539,35400000.0
2006-02-06 13:54:00,2.27543,2.27561,2.27525,2.2754,26400000.0
2006-02-06 13:55:00,2.27527,2.27527,2.27511,2.27512,37000000.0
2006-02-06 13:56:00,2.27509,2.27527,2.27509,2.27527,44100000.0
2006-02-06 13:57:00,2.27534,2.27534,2.27503,2.27534,17000000.0
2006-02-06 13:58:00,2.27537,2.2754,2.27508,2.27525,65600000.0
2006-02-06 13:59:00,2.27505,2.27611,2.27505,2.276,60900000.0
2006-02-06 14:00:00,2.2759,2.27658,2.2759,2.27624,27700000.0
2006-02-06 14:01:00,2.27605,2.27631,2.27598,2.27631,21600000.0
2006-02-06 14:02:00,2.2761,2.27629,2.27596,2.27617,27700000.0
2006-02-06 14:03:00,2.27631,2.27631,2.27601,2.27601,21900000.0
2006-02-06 14:04:00,2.27602,2.27604,2.27571,2.27571,14700000.0
2006-02-06 14:05:00,2.27554,2.2756,2.2753,2.27553,60100000.0
2006-02-06 14:06:00,2.27554,2.27568,2.27548,2.27557,32800000.0
2006-02-06 14:07:00,2.2756,2.27577,2.27553,2.27553,47300000.0
2006-02-06 14:08:00,2.27555,2.27581,2.27547,2.27573,42800000.0
2006-02-06 14:09:00,2.27577,2.27577,2.27537,2.27537,24000000.0
2006-02-06 14:10:00,2.2753,2.27542,2.27522,2.27535,34100000.0
2006-02-06 14:11:00,2.27529,2.2754,2.27507,2.27521,28800000.0
2006-02-06 14:12:00,2.27559,2.27559,2.27528,2.27529,30200000.0
2006-02-06 14:13:00,2.27535,2.27559,2.27535,2.27548,14800000.0
2006-02-06 14:14:00,2.27555,2.27559,2.27537,2.27555,40900000.0
2006-02-06 14:15:00,2.27542,2.2755,2.27537,2.27541,31600000.0
2006-02-06 14:16:00,2.27529,2.27547,2.27529,2.27547,23500000.0
2006-02-06 14:17:00,2.27537,2.27547,2.2753,2.27532,38500000.0
2006-02-06 14:18:00,2.27553,2.27553,2.27541,2.27552,25000000.0
2006-02-06 14:19:00,2.2755,2.27579,2.27543,2.27551,52800000.0
2006-02-06 14:20:00,2.27569,2.27578,2.2755,2.27578,36300000.0
2006-02-06 14:21:00,2.2756,2.27599,2.2756,2.27581,53900000.0
2006-02-06 14:22:00,2.27565,2.27569,2.27546,2.27553,31200000.0
2006-02-06 14:23:00,2.27542,2.2756,2.2753,2.2756,26800000.0
2006-02-06 14:24:00,2.27551,2.27587,2.27551,2.27578,39200000.0
2006-02-06 14:25:00,2.27565,2.276,2.27565,2.27594,19000000.0
2006-02-06 14:26:00,2.27579,2.27628,2.27579,2.27623,62600000.0
2006-02-06 14:27:00,2.2763,2.27642,2.27607,2.27642,39000001.0
2006-02-06 14:28:00,2.27625,2.27625,2.27597,2.27606,44600000.0
2006-02-06 14:29:00,2.27617,2.2763,2.27604,2.27609,31900000.0
2006-02-06 14:30:00,2.27614,2.27614,2.27577,2.27585,45900000.0
2006-02-06 14:31:00,2.27585,2.27592,2.27565,2.27592,33000000.0
2006-02-06 14:32:00,2.27594,2.27618,2.2759,2.27617,27100000.0
2006-02-06 14:33:00,2.27617,2.27619,2.27611,2.27618,12200000.0
2006-02-06 14:34:00,2.27631,2.27657,2.27629,2.27657,19800000.0
2006-02-06 14:35:00,2.27638,2.27645,2.27622,2.2764,31000000.0
2006-02-06 14:36:00,2.27633,2.27672,2.27632,2.27668,31400000.0
2006-02-06 14:37:00,2.27653,2.27692,2.27653,2.27689,27000000.0
2006-02-06 14:38:00,2.27703,2.27716,2.27693,2.27701,26800000.0
2006-02-06 14:39:00,2.27702,2.27702,2.27652,2.27681,52400000.0
2006-02-06 14:40:00,2.27691,2.27691,2.27654,2.27689,39900000.0
2006-02-06 14:41:00,2.27676,2.27698,2.27661,2.27661,33400000.0
2006-02-06 14:42:00,2.27668,2.27703,2.27668,2.27678,36800000.0
2006-02-06 14:43:00,2.27682,2.2772,2.27682,2.27699,44300000.0
2006-02-06 14:44:00,2.27681,2.2769,2.27653,2.27673,17300000.0
2006-02-06 14:45:00,2.27655,2.27655,2.27607,2.27607,51200000.0
2006-02-06 14:46:00,2.27604,2.27614,2.27582,2.27582,24800000.0
2006-02-06 14:47:00,2.27594,2.2762,2.27594,2.27609,40700000.0
2006-02-06 14:48:00,2.27601,2.27601,2.27586,2.27591,54100000.0
2006-02-06 14:49:00,2.27612,2.27615,2.27577,2.27599,31600000.0
2006-02-06 14:50:00,2.27608,2.27632,2.27608,2.2763,29800000.0
2006-02-06 14:51:00,2.27636,2.27636,2.27564,2.27564,20800000.0
2006-02-06 14:52:00,2.27585,2.27648,2.27585,2.27627,53700000.0
2006-02-06 14:53:00,2.27623,2.27642,2.27604,2.27611,30500000.0
2006-02-06 14:54:00,2.27604,2.27615,2.27581,2.27581,36000000.0
2006-02-06 14:55:00,2.27569,2.27586,2.27553,2.27553,31100000.0
2006-02-06 14:56:00,2.2755,2.27563,2.27543,2.27551,27200000.0
2006-02-06 14:57:00,2.27543,2.27558,2.27543,2.27553,35100000.0
2006-02-06 14:58:00,2.27556,2.27569,2.27545,2.27545,43900000.0
2006-02-06 14:59:00,2.27542,2.27569,2.27542,2.27569,39200000.0
2006-02-06 15:00:00,2.27575,2.27579,2.27556,2.27556,49700000.0
2006-02-06 15:01:00,2.27559,2.27583,2.27559,2.27583,27100000.0
2006-02-06 15:02:00,2.27591,2.27597,2.27578,2.27597,30900000.0
2006-02-06 15:03:00,2.27594,2.27594,2.27567,2.27567,31500000.0
2006-02-06 15:04:00,2.27573,2.27597,2.27573,2.27585,49800000.0
2006-02-06 15:05:00,2.27593,2.27625,2.27593,2.2762,38300000.0
2006-02-06 15:06:00,2.27632,2.27665,2.27629,2.27647,40800001.0
2006-02-06 15:07:00,2.27634,2.27634,2.27608,2.27625,22800000.0
2006-02-06 15:08:00,2.27632,2.27637,2.27605,2.27618,41400000.0
2006-02-06 15:09:00,2.27629,2.27637,2.27592,2.27602,17200000.0
2006-02-06 15:10:00,2.27612,2.27631,2.27593,2.27613,22400000.0
2006-02-06 15:11:00,2.27625,2.27644,2.27623,2.2764,42800000.0
2006-02-06 15:12:00,2.27642,2.27655,2.27642,2.27643,26700000.0
2006-02-06 15:13:00,2.27672,2.27681,2.27665,2.27665,18100000.0
2006-02-06 15:14:00,2.27669,2.27669,2.27629,2.27643,41700000.0
2006-02-06 15:15:00,2.27662,2.27663,2.2762,2.27626,25200000.0
2006-02-06 15:16:00,2.2762,2.2763,2.27603,2.27608,28500000.0
2006-02-06 15:17:00,2.27625,2.27656,2.27615,2.27635,34600000.0
2006-02-06 15:18:00,2.27654,2.27671,2.27654,2.27671,22800000.0
2006-02-06 15:19:00,2.27664,2.27676,2.2763,2.2763,53400000.0
2006-02-06 15:20:00,2.27609,2.27644,2.27593,2.2764,40700000.0
2006-02-06 15:21:00,2.27622,2.27622,2.27592,2.27602,13000000.0
2006-02-06 15:22:00,2.27597,2.2766,2.27597,2.2766,56600000.0
2006-02-06 15:23:00,2.2764,2.2764,2.27612,2.27612,33400000.0
2006-02-06 15:24:00,2.27613,2.27629,2.27613,2.27624,25700000.0
2006-02-06 15:25:00,2.27637,2.27718,2.27637,2.27718,13200000.0
2006-02-06 15:26:00,2.27742,2.27754,2.27647,2.27659,43100000.0
2006-02-06 15:27:00,2.27666,2.27677,2.27646,2.27666,32500000.0
2006-02-06 15:28:00,2.27661,2.27674,2.2765,2.27655,24900000.0
2006-02-06 15:29:00,2.27657,2.27679,2.27657,2.27674,38100000.0
2006-02-06 15:30:00,2.27678,2.27694,2.27678,2.27693,33700000.0
2006-02-06 15:31:00,2.27702,2.27704,2.27696,2.27698,21500000.0
2006-02-06 15:32:00,2.27709,2.27711,2.27676,2.27697,34100000.0
2006-02-06 15:33:00,2.27687,2.27692,2.27686,2.27692,16800000.0
2006-02-06 15:34:00,2.27693,2.27726,2.27693,2.27714,37400000.0
2006-02-06 15:35:00,2.27713,2.27748,2.27704,2.27748,42100000.0
2006-02-06 15:36:00,2.27748,2.27749,2.27729,2.27749,34500000.0
2006-02-06 15:37:00,2.27769,2.27792,2.27752,2.27781,26200000.0
2006-02-06 15:38:00,2.27799,2.27801,2.2773,2.27744,59200000.0
2006-02-06 15:39:00,2.27759,2.2779,2.27744,2.27763,40900000.0
2006-02-06 15:40:00,2.27765,2.27775,2.27748,2.27764,35400000.0
2006-02-06 15:41:00,2.27771,2.27771,2.27737,2.2777,46600000.0
2006-02-06 15:42:00,2.27758,2.27774,2.27749,2.27766,48600000.0
2006-02-06 15:43:00,2.27758,2.2779,2.27758,2.2779,32600000.0
2006-02-06 15:44:00,2.27782,2.27786,2.27753,2.27761,29900000.0
2006-02-06 15:45:00,2.2777,2.27782,2.27743,2.27743,55100000.0
2006-02-06 15:46:00,2.27749,2.27778,2.27749,2.27756,21100000.0
2006-02-06 15:47:00,2.27754,2.27769,2.27722,2.27722,38600000.0
2006-02-06 15:48:00,2.2772,2.27733,2.27715,2.27715,76399999.0
2006-02-06 15:49:00,2.27722,2.27735,2.27677,2.27677,31300000.0
2006-02-06 15:50:00,2.27638,2.27638,2.27571,2.27576,40099999.0
2006-02-06 15:51:00,2.27578,2.27606,2.27578,2.27605,31300000.0
2006-02-06 15:52:00,2.27617,2.27631,2.2761,2.27631,27000000.0
2006-02-06 15:53:00,2.27587,2.27601,2.27581,2.27581,27200000.0
2006-02-06 15:54:00,2.27581,2.27616,2.27581,2.27589,28400000.0
2006-02-06 15:55:00,2.27591,2.27632,2.27591,2.27614,37900000.0
2006-02-06 15:56:00,2.27628,2.27639,2.27622,2.27622,35600000.0
2006-02-06 15:57:00,2.27628,2.27628,2.27599,2.27604,46400000.0
2006-02-06 15:58:00,2.27594,2.27606,2.27512,2.27521,38000000.0
2006-02-06 15:59:00,2.27526,2.27526,2.27499,2.27507,23000000.0
2006-02-06 16:00:00,2.27518,2.27537,2.27501,2.27522,29900000.0
2006-02-06 16:01:00,2.27532,2.27554,2.27532,2.27545,24800000.0
2006-02-06 16:02:00,2.27536,2.27548,2.27523,2.27532,83800000.0
2006-02-06 16:03:00,2.27547,2.27547,2.27505,2.27525,51600000.0
2006-02-06 16:04:00,2.2752,2.2752,2.27494,2.27512,37700000.0
2006-02-06 16:05:00,2.27513,2.2753,2.27508,2.27527,36100000.0
2006-02-06 16:06:00,2.27519,2.27532,2.27506,2.27525,58200000.0
2006-02-06 16:07:00,2.27539,2.27543,2.27513,2.27528,45400000.0
2006-02-06 16:08:00,2.27528,2.27568,2.27528,2.27545,29000000.0
2006-02-06 16:09:00,2.27544,2.27562,2.27544,2.27562,12400000.0
2006-02-06 16:10:00,2.27559,2.27605,2.27559,2.27597,39400000.0
2006-02-06 16:11:00,2.27593,2.27593,2.27563,2.27585,48000000.0
2006-02-06 16:12:00,2.27581,2.27594,2.2756,2.27561,43300000.0
2006-02-06 16:13:00,2.27552,2.27564,2.27536,2.27541,33200000.0
2006-02-06 16:14:00,2.27554,2.27554,2.2752,2.2752,43000000.0
2006-02-06 16:15:00,2.2753,2.27542,2.27518,2.27541,47100000.0
2006-02-06 16:16:00,2.27574,2.27609,2.27574,2.276,27400000.0
2006-02-06 16:17:00,2.27589,2.27617,2.2757,2.27572,26000000.0
2006-02-06 16:18:00,2.2756,2.2756,2.27537,2.27543,27800000.0
2006-02-06 16:19:00,2.27535,2.2755,2.27521,2.27532,62999999.0
2006-02-06 16:20:00,2.27514,2.27529,2.27478,2.27487,18500000.0
2006-02-06 16:21:00,2.27482,2.27504,2.27481,2.27483,38200000.0
2006-02-06 16:22:00,2.27497,2.27511,2.27466,2.27473,36200000.0
2006-02-06 16:23:00,2.27472,2.27492,2.27467,2.27492,38400000.0
2006-02-06 16:24:00,2.27483,2.27508,2.2745,2.27468,34800000.0
2006-02-06 16:25:00,2.27474,2.27474,2.27445,2.27469,17600000.0
2006-02-06 16:26:00,2.27476,2.27516,2.27475,2.27516,35600000.0
2006-02-06 16:27:00,2.27547,2.27547,2.27509,2.27518,31300000.0
2006-02-06 16:28:00,2.2753,2.2753,2.27487,2.275,44600000.0
2006-02-06 16:29:00,2.27477,2.27487,2.27468,2.27468,46000000.0
2006-02-06 16:30:00,2.27459,2.2748,2.27444,2.2746,45100000.0
2006-02-06 16:31:00,2.27467,2.27476,2.2743,2.27438,52000000.0
2006-02-06 16:32:00,2.27447,2.27447,2.27406,2.27406,29800000.0
2006-02-06 16:33:00,2.27419,2.27435,2.27406,2.27421,24400000.0
2006-02-06 16:34:00,2.27414,2.27421,2.274,2.27421,24900000.0
2006-02-06 16:35:00,2.27431,2.27457,2.27414,2.27436,30400000.0
2006-02-06 16:36:00,2.27414,2.27453,2.27414,2.27453,28400000.0
2006-02-06 16:37:00,2.27471,2.27501,2.27462,2.2749,31400000.0
2006-02-06 16:38:00,2.27482,2.275,2.27476,2.27476,28700000.0
2006-02-06 16:39:00,2.27475,2.27475,2.2746,2.27468,45900000.0
2006-02-06 16:40:00,2.2749,2.27495,2.2747,2.27478,27500000.0
2006-02-06 16:41:00,2.27469,2.27485,2.27464,2.27485,55600000.0
2006-02-06 16:42:00,2.27498,2.27498,2.27474,2.27474,28300000.0
2006-02-06 16:43:00,2.2749,2.275,2.27478,2.275,42500000.0
2006-02-06 16:44:00,2.27472,2.27515,2.27464,2.27494,35800000.0
2006-02-06 16:45:00,2.27502,2.27554,2.27502,2.2753,36500000.0
2006-02-06 16:46:00,2.27547,2.27557,2.2752,2.27543,25700000.0
2006-02-06 16:47:00,2.27556,2.27588,2.27556,2.27575,39600000.0
2006-02-06 16:48:00,2.27578,2.2759,2.27555,2.27555,16800000.0
2006-02-06 16:49:00,2.27552,2.27566,2.27539,2.27552,41400000.0
2006-02-06 16:50:00,2.27558,2.27569,2.2754,2.2754,55400000.0
2006-02-06 16:51:00,2.27534,2.27575,2.27534,2.27565,31600000.0
2006-02-06 16:52:00,2.27546,2.27546,2.27522,2.2754,25900000.0
2006-02-06 16:53:00,2.27525,2.2754,2.27512,2.27522,18200000.0
2006-02-06 16:54:00,2.27531,2.27555,2.27531,2.2754,56300000.0
2006-02-06 16:55:00,2.27523,2.27558,2.27523,2.27523,41000000.0
2006-02-06 16:56:00,2.27523,2.27544,2.27511,2.27529,31700000.0
2006-02-06 16:57:00,2.27534,2.27548,2.27506,2.27535,73500000.0
2006-02-06 16:58:00,2.27521,2.27564,2.2751,2.2751,23900000.0
2006-02-06 16:59:00,2.27508,2.27575,2.27508,2.27565,40500000.0
2006-02-06 17:00:00,2.27552,2.27573,2.27548,2.27558,33900000.0
2006-02-06 17:01:00,2.2758,2.2758,2.27539,2.27578,34800000.0
2006-02-06 17:02:00,2.27581,2.2759,2.27553,2.27559,35000000.0
2006-02-06 17:03:00,2.27564,2.27578,2.27505,2.27513,53099999.0
2006-02-06 17:04:00,2.27492,2.27492,2.27473,2.27479,12900000.0
2006-02-06 17:05:00,2.27438,2.27438,2.27374,2.27405,41200000.0
2006-02-06 17:06:00,2.2742,2.27466,2.2742,2.2743,34400000.0
2006-02-06 17:07:00,2.27427,2.27465,2.27406,2.2745,32500000.0
2006-02-06 17:08:00,2.2746,2.27476,2.27428,2.27435,39700000.0
2006-02-06 17:09:00,2.27435,2.2744,2.27401,2.27425,21700000.0
2006-02-06 17:10:00,2.27442,2.27461,2.27438,2.27442,37000000.0
2006-02-06 17:11:00,2.27438,2.27448,2.27423,2.27442,25600000.0
2006-02-06 17:12:00,2.27438,2.27451,2.27421,2.27442,31000000.0
2006-02-06 17:13:00,2.27435,2.27451,2.2741,2.27423,35300000.0
2006-02-06 17:14:00,2.27422,2.27441,2.27416,2.27417,55000000.0
2006-02-06 17:15:00,2.27419,2.27445,2.27416,2.27442,36200000.0
2006-02-06 17:16:00,2.27431,2.27435,2.274,2.274,29400000.0
2006-02-06 17:17:00,2.2742,2.27465,2.2742,2.27459,37700000.0
2006-02-06 17:18:00,2.27454,2.27474,2.27444,2.27449,50400000.0
2006-02-06 17:19:00,2.27459,2.27459,2.27431,2.27434,31900000.0
2006-02-06 17:20:00,2.27454,2.27475,2.27425,2.27475,27600000.0
2006-02-06 17:21:00,2.27461,2.27477,2.27434,2.27434,42600000.0
2006-02-06 17:22:00,2.2744,2.27482,2.2744,2.27458,32100001.0
2006-02-06 17:23:00,2.27461,2.27471,2.27449,2.27466,31800000.0
2006-02-06 17:24:00,2.27444,2.27461,2.27444,2.27444,29200000.0
2006-02-06 17:25:00,2.2744,2.27472,2.27432,2.27434,42500000.0
2006-02-06 17:26:00,2.27412,2.27439,2.2741,2.27439,33700000.0
2006-02-06 17:27:00,2.2742,2.27431,2.27415,2.27415,43500000.0
2006-02-06 17:28:00,2.27421,2.27421,2.27373,2.27373,20800000.0
2006-02-06 17:29:00,2.27366,2.27392,2.27361,2.27361,50100000.0
2006-02-06 17:30:00,2.2736,2.27376,2.27353,2.27356,50100000.0
2006-02-06 17:31:00,2.27362,2.27377,2.27342,2.27359,40500000.0
2006-02-06 17:32:00,2.27346,2.27368,2.27346,2.27355,52100000.0
2006-02-06 17:33:00,2.2737,2.27407,2.2737,2.27407,15500000.0
2006-02-06 17:34:00,2.27401,2.27408,2.27396,2.27398,38100000.0
2006-02-06 17:35:00,2.27422,2.27444,2.27408,2.27435,39100000.0
2006-02-06 17:36:00,2.27455,2.27483,2.27455,2.27476,14900000.0
2006-02-06 17:37:00,2.27457,2.27465,2.2745,2.2745,18300000.0
2006-02-06 17:38:00,2.27454,2.27474,2.27447,2.27474,26700000.0
2006-02-06 17:39:00,2.27474,2.27478,2.27419,2.27419,45400000.0
2006-02-06 17:40:00,2.27443,2.27497,2.27443,2.27489,25100000.0
2006-02-06 17:41:00,2.27485,2.27495,2.27473,2.27484,26600000.0
2006-02-06 17:42:00,2.27498,2.27535,2.27498,2.27533,52300000.0
2006-02-06 17:43:00,2.27556,2.2756,2.27531,2.27533,41300000.0
2006-02-06 17:44:00,2.27532,2.27579,2.27527,2.27573,38800000.0
2006-02-06 17:45:00,2.27586,2.276,2.27548,2.27548,39000000.0
2006-02-06 17:46:00,2.2755,2.2756,2.27512,2.27521,38000000.0
2006-02-06 17:47:00,2.27503,2.27516,2.27487,2.27495,42800000.0
2006-02-06 17:48:00,2.27466,2.27489,2.2745,2.2746,35400000.0
2006-02-06 17:49:00,2.27467,2.27485,2.27451,2.27452,37900000.0
2006-02-06 17:50:00,2.27458,2.27488,2.2745,2.2745,64800000.0
2006-02-06 17:51:00,2.27438,2.27438,2.27404,2.27404,35200000.0
2006-02-06 17:52:00,2.27401,2.27414,2.27385,2.27414,33500000.0
2006-02-06 17:53:00,2.27402,2.27417,2.27389,2.27401,30000000.0
2006-02-06 17:54:00,2.27399,2.27419,2.27385,2.27396,35800000.0
2006-02-06 17:55:00,2.27416,2.27428,2.27399,2.2742,45800000.0
2006-02-06 17:56:00,2.27442,2.27443,2.27406,2.27413,24700000.0
2006-02-06 17:57:00,2.27424,2.2743,2.27397,2.27397,14600000.0
2006-02-06 17:58:00,2.27395,2.27412,2.27377,2.27412,34400000.0
2006-02-06 17:59:00,2.27393,2.27422,2.27377,2.27377,65699999.0
2006-02-06 18:00:00,2.27389,2.27417,2.27375,2.27416,32300000.0
2006-02-06 18:01:00,2.27445,2.27498,2.27424,2.27424,341300000.0
2006-02-06 18:02:00,2.27437,2.27497,2.27437,2.2748,306800000.0
2006-02-06 18:03:00,2.27475,2.27487,2.27401,2.27401,424100000.0
2006-02-06 18:04:00,2.2741,2.27467,2.2741,2.27467,291400000.0
2006-02-06 18:05:00,2.2747,2.27483,2.27431,2.27456,192400000.0
2006-02-06 18:06:00,2.27458,2.27478,2.27428,2.27433,413000000.0
2006-02-06 18:07:00,2.27432,2.27456,2.27394,2.27435,347300000.0
2006-02-06 18:08:00,2.27405,2.2741,2.27328,2.2735,435799999.0
2006-02-06 18:09:00,2.27323,2.27343,2.27297,2.27343,307900000.0
2006-02-06 18:10:00,2.2734,2.2736,2.27313,2.2736,258300000.0
2006-02-06 18:11:00,2.27358,2.27363,2.27332,2.27352,210800000.0
2006-02-06 18:12:00,2.27355,2.27388,2.27348,2.27388,218399999.0
2006-02-06 18:13:00,2.27377,2.27411,2.27374,2.27402,162800001.0
2006-02-06 18:14:00,2.27417,2.27417,2.27379,2.27383,333900000.0
2006-02-06 18:15:00,2.27378,2.27411,2.27375,2.274,309500000.0
2006-02-06 18:16:00,2.27411,2.27411,2.2734,2.27353,365700000.0
2006-02-06 18:17:00,2.27363,2.27399,2.27363,2.27377,222999998.0
2006-02-06 18:18:00,2.27376,2.27421,2.27376,2.27407,190600000.0
2006-02-06 18:19:00,2.27413,2.27431,2.27397,2.27398,230700000.0
2006-02-06 18:20:00,2.27394,2.27447,2.27394,2.2742,144800000.0
2006-02-06 18:21:00,2.27411,2.27425,2.27384,2.27413,221300001.0
2006-02-06 18:22:00,2.27415,2.27438,2.27406,2.27438,231300000.0
2006-02-06 18:23:00,2.2743,2.27442,2.274,2.27442,354999999.0
2006-02-06 18:24:00,2.27429,2.27429,2.27378,2.27389,318400000.0
2006-02-06 18:25:00,2.27382,2.27396,2.27347,2.27371,287200000.0
2006-02-06 18:26:00,2.27372,2.27418,2.27372,2.27395,402100000.0
2006-02-06 18:27:00,2.27388,2.27407,2.27354,2.27395,294500000.0
2006-02-06 18:28:00,2.27398,2.2742,2.27385,2.2741,237600000.0
2006-02-06 18:29:00,2.27407,2.2744,2.27383,2.27383,244400000.0
2006-02-06 18:30:00,2.27362,2.27367,2.27328,2.27337,250700000.0
2006-02-06 18:31:00,2.27342,2.27351,2.27318,2.27335,176800000.0
2006-02-06 18:32:00,2.27341,2.27359,2.27337,2.27348,139199999.0
2006-02-06 18:33:00,2.27347,2.27347,2.27298,2.27301,352400000.0
2006-02-06 18:34:00,2.27299,2.27337,2.27297,2.27314,378900000.0
2006-02-06 18:35:00,2.2732,2.27337,2.27309,2.27331,153600000.0
2006-02-06 18:36:00,2.27336,2.2734,2.27298,2.27309,90800000.0
2006-02-06 18:37:00,2.27306,2.27308,2.27283,2.27306,104800000.0
2006-02-06 18:38:00,2.27301,2.27305,2.2728,2.2729,110299999.0
2006-02-06 18:39:00,2.2729,2.27308,2.27258,2.27296,174800000.0
2006-02-06 18:40:00,2.27298,2.27327,2.27287,2.27318,166800000.0
2006-02-06 18:41:00,2.27323,2.2736,2.27309,2.2731,145000000.0
2006-02-06 18:42:00,2.27304,2.27319,2.27267,2.27268,104100000.0
2006-02-06 18:43:00,2.27262,2.27262,2.27235,2.27248,46400000.0
2006-02-06 18:44:00,2.2726,2.27265,2.27227,2.27258,133100000.0
2006-02-06 18:45:00,2.2727,2.27281,2.27257,2.27257,83200000.0
2006-02-06 18:46:00,2.27266,2.27299,2.27266,2.27297,34000000.0
2006-02-06 18:47:00,2.27317,2.27323,2.27284,2.27284,38400000.0
2006-02-06 18:48:00,2.27293,2.27317,2.27281,2.27305,93900000.0
2006-02-06 18:49:00,2.273,2.273,2.2725,2.27263,25200000.0
2006-02-06 18:50:00,2.27217,2.27259,2.27203,2.27213,41000000.0
2006-02-06 18:51:00,2.272,2.27217,2.27176,2.27188,166700000.0
2006-02-06 18:52:00,2.27173,2.27196,2.27168,2.27168,158700000.0
2006-02-06 18:53:00,2.27171,2.27193,2.27163,2.27179,140700000.0
2006-02-06 18:54:00,2.27191,2.27235,2.27187,2.27235,106200000.0
2006-02-06 18:55:00,2.27233,2.27245,2.27214,2.27227,181700000.0
2006-02-06 18:56:00,2.2722,2.27239,2.27214,2.27229,70500000.0
2006-02-06 18:57:00,2.27228,2.27228,2.27165,2.27165,71200000.0
2006-02-06 18:58:00,2.27162,2.2719,2.27151,2.27173,214200000.0
2006-02-06 18:59:00,2.27169,2.27177,2.27136,2.27157,211600000.0
2006-02-06 19:00:00,2.2715,2.27167,2.27108,2.27147,82500000.0
2006-02-06 19:01:00,2.27115,2.27147,2.27101,2.27147,25700000.0
2006-02-06 19:02:00,2.2717,2.27191,2.27155,2.2717,208800000.0
2006-02-06 19:03:00,2.27187,2.27242,2.27187,2.27242,80900000.0
2006-02-06 19:04:00,2.27251,2.27283,2.27225,2.27225,77099999.0
2006-02-06 19:05:00,2.27213,2.27235,2.27213,2.27235,62400000.0
2006-02-06 19:06:00,2.27236,2.2725,2.2721,2.27228,233300000.0
2006-02-06 19:07:00,2.27215,2.27247,2.27215,2.27238,136000000.0
2006-02-06 19:08:00,2.27258,2.27279,2.27235,2.27265,247800000.0
2006-02-06 19:09:00,2.27248,2.27263,2.27216,2.27216,112100000.0
2006-02-06 19:10:00,2.27209,2.27236,2.27192,2.27205,75200000.0
2006-02-06 19:11:00,2.27207,2.2721,2.27178,2.27201,64800000.0
2006-02-06 19:12:00,2.27201,2.27215,2.27197,2.27215,33500000.0
2006-02-06 19:13:00,2.27207,2.27242,2.27168,2.27202,127400000.0
2006-02-06 19:14:00,2.27185,2.27221,2.2718,2.27203,129300000.0
2006-02-06 19:15:00,2.27191,2.27215,2.27185,2.27213,108100000.0
2006-02-06 19:16:00,2.27218,2.27223,2.27208,2.2721,37200000.0
2006-02-06 19:17:00,2.27203,2.27205,2.27151,2.27162,58500000.0
2006-02-06 19:18:00,2.27159,2.27215,2.27159,2.27185,100400000.0
2006-02-06 19:19:00,2.27189,2.27227,2.27165,2.27175,109700000.0
2006-02-06 19:20:00,2.2719,2.27233,2.2719,2.27222,103100000.0
2006-02-06 19:21:00,2.27223,2.27285,2.27223,2.27272,93600000.0
2006-02-06 19:22:00,2.2727,2.27288,2.27254,2.27255,51000000.0
2006-02-06 19:23:00,2.27253,2.27292,2.27249,2.27292,171100000.0
2006-02-06 19:24:00,2.27275,2.27288,2.27251,2.27288,74600000.0
2006-02-06 19:25:00,2.273,2.27337,2.273,2.27328,67800000.0
2006-02-06 19:26:00,2.27327,2.27329,2.27296,2.27309,149600000.0
2006-02-06 19:27:00,2.27318,2.27342,2.27298,2.27331,104000000.0
2006-02-06 19:28:00,2.27331,2.27338,2.2731,2.27329,61600000.0
2006-02-06 19:29:00,2.27335,2.27354,2.27327,2.27352,89700000.0
2006-02-06 19:30:00,2.27347,2.27358,2.27323,2.27325,183200000.0
2006-02-06 19:31:00,2.27322,2.27342,2.27322,2.27342,92300000.0
2006-02-06 19:32:00,2.27335,2.2735,2.27301,2.27328,130100000.0
2006-02-06 19:33:00,2.27326,2.27339,2.273,2.273,53400000.0
2006-02-06 19:34:00,2.27309,2.27321,2.27305,2.27305,165200001.0
2006-02-06 19:35:00,2.27308,2.2733,2.27301,2.27308,164700000.0
2006-02-06 19:36:00,2.27302,2.27311,2.27265,2.27271,99300000.0
2006-02-06 19:37:00,2.27277,2.27277,2.27255,2.27259,53999999.0
2006-02-06 19:38:00,2.27247,2.27272,2.27247,2.27267,51099999.0
2006-02-06 19:39:00,2.27268,2.27268,2.27232,2.27233,57400000.0
2006-02-06 19:40:00,2.27219,2.27219,2.27191,2.27196,81300000.0
2006-02-06 19:41:00,2.27203,2.27217,2.27188,2.27199,72900000.0
2006-02-06 19:42:00,2.2721,2.27231,2.27206,2.27215,97200000.0
2006-02-06 19:43:00,2.27225,2.2724,2.27205,2.2721,34300000.0
2006-02-06 19:44:00,2.27215,2.27274,2.27215,2.27274,114900000.0
2006-02-06 19:45:00,2.27281,2.2731,2.27262,2.2731,44400000.0
2006-02-06 19:46:00,2.27294,2.27317,2.27272,2.27317,81400000.0
2006-02-06 19:47:00,2.27313,2.27313,2.27298,2.27309,25500000.0
2006-02-06 19:48:00,2.27311,2.2733,2.27284,2.27284,81000000.0
2006-02-06 19:49:00,2.2729,2.27293,2.27267,2.27268,102500000.0
2006-02-06 19:50:00,2.27275,2.27311,2.27267,2.27304,61800000.0
2006-02-06 19:51:00,2.27313,2.27313,2.2728,2.27298,94900000.0
2006-02-06 19:52:00,2.27294,2.27294,2.27277,2.27287,75000000.0
2006-02-06 19:53:00,2.27269,2.27269,2.27245,2.27245,22100000.0
2006-02-06 19:54:00,2.27252,2.27252,2.27233,2.27235,78599999.0
2006-02-06 19:55:00,2.2724,2.27257,2.27213,2.27213,19200000.0
2006-02-06 19:56:00,2.27222,2.27255,2.27183,2.27233,92300000.0
2006-02-06 19:57:00,2.27236,2.27244,2.27217,2.27228,127100000.0
2006-02-06 19:58:00,2.27229,2.2727,2.27229,2.27252,122100000.0
2006-02-06 19:59:00,2.27247,2.27247,2.2722,2.27234,121400000.0
2006-02-06 20:00:00,2.27242,2.27263,2.27232,2.27243,53500000.0
2006-02-06 20:01:00,2.27238,2.27243,2.27216,2.27235,57200000.0
2006-02-06 20:02:00,2.27227,2.27236,2.27215,2.27225,47700000.0
2006-02-06 20:03:00,2.27222,2.27222,2.27214,2.27216,15900000.0
2006-02-06 20:04:00,2.2721,2.27245,2.27208,2.27245,22500000.0
2006-02-06 20:05:00,2.27253,2.27255,2.27246,2.27248,39100000.0
2006-02-06 20:06:00,2.27246,2.27271,2.27244,2.27255,45000000.0
2006-02-06 20:07:00,2.27266,2.2727,2.27249,2.27251,48900000.0
2006-02-06 20:08:00,2.27251,2.27251,2.27218,2.27218,73700000.0
2006-02-06 20:09:00,2.27224,2.27225,2.27206,2.27218,28600000.0
2006-02-06 20:10:00,2.27248,2.27252,2.2723,2.27252,37100000.0
2006-02-06 20:11:00,2.27252,2.27264,2.27244,2.27258,51400000.0
2006-02-06 20:12:00,2.2726,2.27284,2.27248,2.2728,155700001.0
2006-02-06 20:13:00,2.27278,2.27297,2.27274,2.27274,179700000.0
2006-02-06 20:14:00,2.27276,2.27307,2.27276,2.27284,76000000.0
2006-02-06 20:15:00,2.27286,2.27303,2.27277,2.27285,212400000.0
2006-02-06 20:16:00,2.27289,2.27319,2.27281,2.27312,144600000.0
2006-02-06 20:17:00,2.27314,2.27318,2.27293,2.27309,29500000.0
2006-02-06 20:18:00,2.27325,2.27332,2.27316,2.27324,64000000.0
2006-02-06 20:19:00,2.27319,2.27329,2.273,2.27318,126900000.0
2006-02-06 20:20:00,2.27316,2.2733,2.27303,2.27307,185600000.0
2006-02-06 20:21:00,2.27303,2.27317,2.27295,2.27317,68600000.0
2006-02-06 20:22:00,2.27318,2.27331,2.27303,2.27303,76700000.0
2006-02-06 20:23:00,2.27318,2.27334,2.27297,2.27298,214400000.0
2006-02-06 20:24:00,2.27297,2.27338,2.27297,2.27334,32000000.0
2006-02-06 20:25:00,2.27332,2.27338,2.27295,2.27319,193700000.0
2006-02-06 20:26:00,2.2733,2.27341,2.27299,2.27326,176000000.0
2006-02-06 20:27:00,2.27322,2.27344,2.27314,2.27344,127699999.0
2006-02-06 20:28:00,2.27337,2.27365,2.27332,2.27364,210600000.0
2006-02-06 20:29:00,2.27389,2.27409,2.27375,2.27375,169900000.0
2006-02-06 20:30:00,2.27362,2.27387,2.27346,2.27381,337000001.0
2006-02-06 20:31:00,2.27374,2.27404,2.27374,2.27389,184900000.0
2006-02-06 20:32:00,2.27415,2.27419,2.27388,2.27402,381500000.0
2006-02-06 20:33:00,2.2739,2.27413,2.27387,2.274,92200000.0
2006-02-06 20:34:00,2.27405,2.27441,2.27405,2.2742,83600000.0
2006-02-06 20:35:00,2.2743,2.27436,2.27401,2.27419,56500000.0
2006-02-06 20:36:00,2.27421,2.27429,2.27408,2.27429,70600000.0
2006-02-06 20:37:00,2.27417,2.27423,2.27392,2.27395,128699999.0
2006-02-06 20:38:00,2.27391,2.27391,2.27356,2.27362,156900000.0
2006-02-06 20:39:00,2.27355,2.27375,2.27344,2.27355,90500000.0
2006-02-06 20:40:00,2.27352,2.27368,2.27342,2.27361,147900000.0
2006-02-06 20:41:00,2.27372,2.27394,2.27371,2.27377,120500000.0
2006-02-06 20:42:00,2.27377,2.27386,2.27365,2.27373,84900000.0
2006-02-06 20:43:00,2.27383,2.2739,2.27366,2.27373,86200000.0
2006-02-06 20:44:00,2.2737,2.27381,2.27366,2.27374,228300000.0
2006-02-06 20:45:00,2.27365,2.27398,2.27357,2.27396,59200000.0
2006-02-06 20:46:00,2.27411,2.27454,2.27411,2.27435,30200000.0
2006-02-06 20:47:00,2.27432,2.27439,2.27413,2.27422,110600000.0
2006-02-06 20:48:00,2.27424,2.27461,2.27424,2.27456,251699999.0
2006-02-06 20:49:00,2.27463,2.2747,2.2745,2.2746,133800000.0
2006-02-06 20:50:00,2.27463,2.2749,2.27463,2.27474,167600000.0
2006-02-06 20:51:00,2.27471,2.27473,2.27455,2.27467,93300000.0
2006-02-06 20:52:00,2.27465,2.2749,2.27454,2.27469,176700001.0
2006-02-06 20:53:00,2.27465,2.27475,2.27436,2.27436,267700000.0
2006-02-06 20:54:00,2.27429,2.27433,2.27403,2.27403,130000000.0
2006-02-06 20:55:00,2.27394,2.27424,2.27394,2.27409,46800000.0
2006-02-06 20:56:00,2.27396,2.27397,2.27375,2.2738,243000000.0
2006-02-06 20:57:00,2.27381,2.27397,2.27377,2.27381,334900000.0
2006-02-06 20:58:00,2.2738,2.27388,2.2737,2.27374,163000000.0
2006-02-06 20:59:00,2.2738,2.27389,2.2736,2.27387,247200000.0
2006-02-06 21:00:00,2.27384,2.27384,2.27332,2.27332,230400000.0
2006-02-06 21:01:00,2.27334,2.27352,2.27327,2.27335,297700001.0
2006-02-06 21:02:00,2.27348,2.27376,2.2733,2.2733,121500000.0
2006-02-06 21:03:00,2.2733,2.27343,2.27328,2.27328,83300000.0
2006-02-06 21:04:00,2.27327,2.27358,2.27327,2.27337,45400000.0
2006-02-06 21:05:00,2.27331,2.27331,2.27291,2.27291,64500000.0
2006-02-06 21:06:00,2.27288,2.27302,2.27288,2.27295,72900000.0
2006-02-06 21:07:00,2.27283,2.27319,2.27282,2.27306,30500000.0
2006-02-06 21:08:00,2.27301,2.27301,2.27285,2.27285,38800000.0
2006-02-06 21:09:00,2.27288,2.2729,2.27265,2.2727,26800000.0
2006-02-06 21:10:00,2.27269,2.27273,2.27242,2.27242,93400000.0
2006-02-06 21:11:00,2.27246,2.27276,2.27246,2.2725,162600000.0
2006-02-06 21:12:00,2.27248,2.27262,2.27248,2.2726,43000000.0
2006-02-06 21:13:00,2.27258,2.27285,2.2725,2.2725,133400000.0
2006-02-06 21:14:00,2.27265,2.27287,2.27248,2.27283,173500001.0
2006-02-06 21:15:00,2.27276,2.27315,2.27276,2.27291,184800001.0
2006-02-06 21:16:00,2.27295,2.2731,2.27258,2.27293,117500000.0
2006-02-06 21:17:00,2.27299,2.27301,2.27271,2.27271,147500000.0
2006-02-06 21:18:00,2.27268,2.27298,2.27267,2.27298,137800000.0
2006-02-06 21:19:00,2.27297,2.27302,2.27278,2.2729,85800000.0
2006-02-06 21:20:00,2.27298,2.27315,2.27282,2.27287,218200000.0
2006-02-06 21:21:00,2.27283,2.27292,2.27233,2.27255,247400000.0
2006-02-06 21:22:00,2.27256,2.27269,2.27229,2.2725,183100000.0
2006-02-06 21:23:00,2.27269,2.27279,2.27258,2.27267,98300000.0
2006-02-06 21:24:00,2.27273,2.27295,2.27265,2.27295,51200000.0
2006-02-06 21:25:00,2.27285,2.27295,2.2726,2.2726,46300000.0
2006-02-06 21:26:00,2.27265,2.27293,2.27264,2.27293,27800000.0
2006-02-06 21:27:00,2.27302,2.2731,2.27292,2.27294,43400000.0
2006-02-06 21:28:00,2.27304,2.2733,2.27303,2.2732,124200000.0
2006-02-06 21:29:00,2.27328,2.2734,2.27327,2.27332,70299999.0
2006-02-06 21:30:00,2.27355,2.27368,2.27342,2.27342,28700000.0
2006-02-06 21:31:00,2.2732,2.27346,2.27315,2.27316,30800000.0
2006-02-06 21:32:00,2.27329,2.27347,2.27313,2.27316,208499999.0
2006-02-06 21:33:00,2.27296,2.27316,2.27282,2.27282,71900000.0
2006-02-06 21:34:00,2.27295,2.27319,2.27287,2.27308,126500000.0
2006-02-06 21:35:00,2.27318,2.2733,2.27308,2.27308,29000000.0
2006-02-06 21:36:00,2.27311,2.27331,2.27311,2.27331,7600000.0
2006-02-06 21:37:00,2.27336,2.2734,2.27324,2.27334,64900000.0
2006-02-06 21:38:00,2.27329,2.27337,2.27319,2.27319,80900000.0
2006-02-06 21:39:00,2.27325,2.2733,2.27325,2.2733,15400000.0
2006-02-06 21:40:00,2.27347,2.27347,2.27294,2.27302,28000000.0
2006-02-06 21:41:00,2.27295,2.27315,2.27295,2.27313,35900000.0
2006-02-06 21:42:00,2.27317,2.2734,2.2731,2.27316,115100000.0
2006-02-06 21:43:00,2.27308,2.27329,2.27295,2.27298,93000000.0
2006-02-06 21:44:00,2.27305,2.2731,2.27273,2.27277,123000000.0
2006-02-06 21:45:00,2.27278,2.27315,2.27238,2.27291,82200000.0
2006-02-06 21:46:00,2.27308,2.27331,2.2728,2.27321,84400000.0
2006-02-06 21:47:00,2.27322,2.27358,2.2732,2.27327,147800000.0
2006-02-06 21:48:00,2.2732,2.27344,2.2732,2.27331,56100000.0
2006-02-06 21:49:00,2.27345,2.27378,2.27332,2.27358,61100000.0
2006-02-06 21:50:00,2.27373,2.27373,2.27339,2.27344,40100000.0
2006-02-06 21:51:00,2.27351,2.27365,2.27348,2.27363,27300000.0
2006-02-06 21:52:00,2.2736,2.27374,2.27354,2.2736,138700000.0
2006-02-06 21:53:00,2.27362,2.27363,2.27348,2.2735,49300000.0
2006-02-06 21:54:00,2.27348,2.27348,2.27342,2.27343,19400000.0
2006-02-06 21:55:00,2.27348,2.2736,2.27342,2.27355,55600000.0
2006-02-06 21:56:00,2.27357,2.27362,2.27346,2.27347,56400000.0
2006-02-06 21:57:00,2.27347,2.27355,2.27333,2.27336,33100000.0
2006-02-06 21:58:00,2.2734,2.27386,2.27318,2.27386,32400000.0
2006-02-06 21:59:00,2.27408,2.27431,2.2739,2.2739,153800000.0
2006-02-06 22:00:00,2.27375,2.27384,2.27352,2.27377,58900000.0
2006-02-06 22:01:00,2.27383,2.27386,2.27379,2.27379,14900000.0
2006-02-06 22:02:00,2.27375,2.27391,2.27367,2.27367,117200000.0
2006-02-06 22:03:00,2.27366,2.27379,2.27345,2.27379,22800000.0
2006-02-06 22:04:00,2.27398,2.27411,2.27389,2.27395,113300000.0
2006-02-06 22:05:00,2.27396,2.2742,2.27395,2.27412,51400000.0
2006-02-06 22:06:00,2.2742,2.27422,2.27412,2.27412,31500000.0
2006-02-06 22:07:00,2.27409,2.27409,2.27383,2.27383,42900000.0
2006-02-06 22:08:00,2.27375,2.27384,2.27371,2.27382,45200000.0
2006-02-06 22:09:00,2.2738,2.27389,2.27371,2.27371,36700000.0
2006-02-06 22:10:00,2.27393,2.27415,2.27393,2.27404,31700000.0
2006-02-06 22:11:00,2.27392,2.274,2.27365,2.274,25400000.0
2006-02-06 22:12:00,2.27406,2.27406,2.27375,2.27392,48400000.0
2006-02-06 22:13:00,2.27397,2.27413,2.2738,2.2738,48800000.0
2006-02-06 22:14:00,2.27387,2.27395,2.27373,2.27373,16400000.0
2006-02-06 22:15:00,2.27366,2.27399,2.27366,2.27399,111599999.0
2006-02-06 22:16:00,2.27409,2.27424,2.27399,2.27402,126600000.0
2006-02-06 22:17:00,2.274,2.27413,2.27386,2.27386,32800000.0
2006-02-06 22:18:00,2.27392,2.274,2.27392,2.27395,20600000.0
2006-02-06 22:19:00,2.27395,2.2741,2.27392,2.27403,52500000.0
2006-02-06 22:20:00,2.27402,2.27402,2.27389,2.27389,33900000.0
2006-02-06 22:21:00,2.27392,2.27399,2.27388,2.2739,61500000.0
2006-02-06 22:22:00,2.27388,2.2742,2.27388,2.27412,81800000.0
2006-02-06 22:23:00,2.27417,2.27453,2.27417,2.27453,91700000.0
2006-02-06 22:24:00,2.27453,2.27453,2.27439,2.27439,20600000.0
2006-02-06 22:25:00,2.27441,2.27444,2.2743,2.2743,51700000.0
2006-02-06 22:26:00,2.27419,2.27419,2.27402,2.27409,17800000.0
2006-02-06 22:27:00,2.27413,2.2742,2.2741,2.27417,37800000.0
2006-02-06 22:28:00,2.27425,2.2743,2.27414,2.27416,32000000.0
2006-02-06 22:29:00,2.27409,2.27426,2.27407,2.27408,132600000.0
2006-02-06 22:30:00,2.27406,2.27445,2.27406,2.2743,99900000.0
2006-02-06 22:31:00,2.27438,2.27439,2.27432,2.27434,41400000.0
2006-02-06 22:32:00,2.27438,2.27438,2.27399,2.27399,44000000.0
2006-02-06 22:33:00,2.27398,2.27413,2.27379,2.27392,41100000.0
2006-02-06 22:34:00,2.27387,2.27398,2.27373,2.27374,67300000.0
2006-02-06 22:35:00,2.27355,2.27368,2.27352,2.27368,30600000.0
2006-02-06 22:36:00,2.27377,2.27397,2.27365,2.27397,40300000.0
2006-02-06 22:37:00,2.2741,2.27431,2.2741,2.27429,27300000.0
2006-02-06 22:38:00,2.27433,2.27433,2.27396,2.27398,53000001.0
2006-02-06 22:39:00,2.27383,2.27399,2.27383,2.27399,21000000.0
2006-02-06 22:40:00,2.27401,2.27423,2.27392,2.27401,45000000.0
2006-02-06 22:41:00,2.27385,2.27398,2.27385,2.2739,28900000.0
2006-02-06 22:42:00,2.27388,2.27411,2.27388,2.274,44300000.0
2006-02-06 22:43:00,2.27401,2.27411,2.27393,2.27397,126600000.0
2006-02-06 22:44:00,2.27393,2.274,2.2738,2.27387,48900000.0
2006-02-06 22:45:00,2.27388,2.27395,2.2738,2.2738,68300000.0
2006-02-06 22:46:00,2.27379,2.27379,2.27357,2.2737,95700000.0
2006-02-06 22:47:00,2.27386,2.27393,2.27386,2.27386,49899999.0
2006-02-06 22:48:00,2.27377,2.27381,2.27366,2.27372,65700000.0
2006-02-06 22:49:00,2.27377,2.2739,2.27365,2.27385,66100000.0
2006-02-06 22:50:00,2.27387,2.27388,2.27387,2.27388,12400000.0
2006-02-06 22:51:00,2.27393,2.2741,2.27384,2.27388,98700000.0
2006-02-06 22:52:00,2.27385,2.27436,2.27385,2.27412,55900000.0
2006-02-06 22:53:00,2.27411,2.2742,2.2741,2.2742,18400000.0
2006-02-06 22:54:00,2.27414,2.27414,2.27392,2.27392,25700000.0
2006-02-06 22:55:00,2.2738,2.2739,2.2738,2.2738,52500000.0
2006-02-06 22:56:00,2.27381,2.27387,2.27381,2.27383,16600000.0
2006-02-06 22:57:00,2.27402,2.27422,2.27402,2.27413,26800000.0
2006-02-06 22:58:00,2.27387,2.27409,2.27387,2.274,35500000.0
2006-02-06 22:59:00,2.27392,2.27395,2.2738,2.27395,24200000.0
2006-02-06 23:00:00,2.27392,2.27395,2.27392,2.27395,7200000.0
2006-02-06 23:01:00,2.27395,2.2741,2.27395,2.2741,9600000.0
2006-02-06 23:02:00,2.27402,2.27405,2.27381,2.27405,32100000.0
2006-02-06 23:03:00,2.274,2.27423,2.27388,2.27423,38300000.0
2006-02-06 23:04:00,2.2742,2.2742,2.27404,2.27404,14600000.0
2006-02-06 23:05:00,2.27382,2.27382,2.27368,2.27378,26000000.0
2006-02-06 23:06:00,2.27371,2.27371,2.27348,2.27359,38500000.0
2006-02-06 23:07:00,2.27368,2.27382,2.27368,2.27382,5600000.0
2006-02-06 23:08:00,2.27386,2.27389,2.27365,2.27389,18600000.0
2006-02-06 23:09:00,2.27378,2.27378,2.27361,2.27361,22400000.0
2006-02-06 23:10:00,2.27356,2.27377,2.27354,2.27354,50800000.0
2006-02-06 23:11:00,2.2735,2.27361,2.27338,2.2735,42900000.0
2006-02-06 23:12:00,2.27353,2.27358,2.27334,2.27339,27600000.0
2006-02-06 23:13:00,2.27337,2.27337,2.2732,2.27324,39900000.0
2006-02-06 23:14:00,2.27322,2.27365,2.27322,2.27359,17500000.0
2006-02-06 23:15:00,2.2737,2.27372,2.27351,2.27351,32700000.0
2006-02-06 23:16:00,2.27357,2.27358,2.27357,2.27358,4400000.0
2006-02-06 23:17:00,2.27361,2.27369,2.27361,2.27369,36000000.0
2006-02-06 23:18:00,2.27395,2.27395,2.27379,2.27379,14700000.0
2006-02-06 23:19:00,2.27392,2.27392,2.27374,2.27386,33600000.0
2006-02-06 23:20:00,2.27381,2.27381,2.27337,2.27345,31100000.0
2006-02-06 23:21:00,2.2734,2.27366,2.27329,2.27334,44900000.0
2006-02-06 23:22:00,2.27352,2.27371,2.27348,2.27348,22000000.0
2006-02-06 23:23:00,2.27335,2.27363,2.27334,2.27347,36900000.0
2006-02-06 23:24:00,2.27354,2.27377,2.27354,2.27365,24700000.0
2006-02-06 23:25:00,2.27369,2.27371,2.27347,2.27367,57700000.0
2006-02-06 23:26:00,2.27376,2.27404,2.27369,2.27369,32300000.0
2006-02-06 23:27:00,2.2735,2.27371,2.2735,2.27368,8800000.0
2006-02-06 23:28:00,2.27379,2.27379,2.27356,2.27378,28500000.0
2006-02-06 23:29:00,2.27365,2.27365,2.27341,2.2735,29200000.0
2006-02-06 23:30:00,2.27349,2.27352,2.27334,2.27351,29800000.0
2006-02-06 23:31:00,2.27342,2.27348,2.27333,2.27333,24800000.0
2006-02-06 23:32:00,2.27333,2.27342,2.27333,2.27333,32300000.0
2006-02-06 23:33:00,2.27322,2.27335,2.27303,2.27303,53900000.0
2006-02-06 23:34:00,2.27306,2.27327,2.273,2.2732,35900000.0
2006-02-06 23:35:00,2.27303,2.27342,2.27303,2.27318,47200000.0
2006-02-06 23:36:00,2.27324,2.27333,2.27324,2.27333,7200000.0
2006-02-06 23:37:00,2.27319,2.27329,2.27311,2.27319,29300000.0
2006-02-06 23:38:00,2.27316,2.27324,2.27292,2.273,37600000.0
2006-02-06 23:39:00,2.2729,2.27316,2.27289,2.27302,43900000.0
2006-02-06 23:40:00,2.27295,2.27301,2.27288,2.27292,29200000.0
2006-02-06 23:41:00,2.27297,2.27312,2.27297,2.27304,37300000.0
2006-02-06 23:42:00,2.27308,2.2731,2.27295,2.2731,22500000.0
2006-02-06 23:43:00,2.27326,2.27334,2.27302,2.27302,27800000.0
2006-02-06 23:44:00,2.27302,2.27327,2.27299,2.27304,37400000.0
2006-02-06 23:45:00,2.27302,2.27315,2.27302,2.27315,19200000.0
2006-02-06 23:46:00,2.2731,2.27325,2.27296,2.27325,48500000.0
2006-02-06 23:47:00,2.27316,2.27352,2.27316,2.27352,37300000.0
2006-02-06 23:48:00,2.27341,2.27347,2.27336,2.27347,16700000.0
2006-02-06 23:49:00,2.27328,2.27328,2.27327,2.27327,4800000.0
2006-02-06 23:50:00,2.27332,2.27338,2.27317,2.27317,28700000.0
2006-02-06 23:51:00,2.27331,2.27346,2.27331,2.27342,32300000.0
2006-02-06 23:52:00,2.27342,2.27367,2.27336,2.27355,27800000.0
2006-02-06 23:53:00,2.27347,2.2737,2.27347,2.2736,26000000.0
2006-02-06 23:54:00,2.27372,2.27372,2.2735,2.2735,37100001.0
2006-02-06 23:55:00,2.27344,2.27364,2.27343,2.27343,30400000.0
2006-02-06 23:56:00,2.27347,2.27347,2.27306,2.27306,41600000.0
2006-02-06 23:57:00,2.27316,2.27331,2.27311,2.27328,38100000.0
2006-02-06 23:58:00,2.27335,2.27335,2.2732,2.27334,15300000.0
2006-02-06 23:59:00,2.27327,2.2734,2.27323,2.2734,24900000.0
2006-02-07 00:00:00,2.27325,2.27337,2.27325,2.2733,42400000.0
2006-02-07 00:01:00,2.27304,2.27358,2.27272,2.27337,41100000.0
2006-02-07 00:02:00,2.27322,2.27373,2.27297,2.27308,34700000.0
2006-02-07 00:03:00,2.27361,2.27365,2.27269,2.27283,31100000.0
2006-02-07 00:04:00,2.27256,2.2733,2.27256,2.27319,54700000.0
2006-02-07 00:05:00,2.27309,2.27309,2.27268,2.27271,47700000.0
2006-02-07 00:06:00,2.27299,2.27335,2.27267,2.27335,42900000.0
2006-02-07 00:07:00,2.27297,2.27311,2.27263,2.27286,20700000.0
2006-02-07 00:08:00,2.27325,2.27325,2.27222,2.27222,36900000.0
2006-02-07 00:09:00,2.27277,2.27332,2.27277,2.27302,42600000.0
2006-02-07 00:10:00,2.27285,2.27299,2.27255,2.27261,39900000.0
2006-02-07 00:11:00,2.2722,2.2732,2.27219,2.2732,21100000.0
2006-02-07 00:12:00,2.27295,2.27342,2.27265,2.2728,33100000.0
2006-02-07 00:13:00,2.27292,2.27333,2.27288,2.27333,42900000.0
2006-02-07 00:14:00,2.27303,2.27331,2.27286,2.27286,53900000.0
2006-02-07 00:15:00,2.2731,2.27322,2.27242,2.27283,46000000.0
2006-02-07 00:16:00,2.27282,2.27309,2.27238,2.27286,37300000.0
2006-02-07 00:17:00,2.27283,2.27355,2.27257,2.27344,37600000.0
2006-02-07 00:18:00,2.27293,2.27346,2.27276,2.27322,25700000.0
2006-02-07 00:19:00,2.27348,2.27386,2.27317,2.27317,36400000.0
2006-02-07 00:20:00,2.27308,2.27385,2.27302,2.27362,45900000.0
2006-02-07 00:21:00,2.27342,2.27392,2.27324,2.27349,44300000.0
2006-02-07 00:22:00,2.27332,2.27343,2.27332,2.27343,7200000.0
2006-02-07 00:23:00,2.27346,2.2736,2.27337,2.27337,63400000.0
2006-02-07 00:24:00,2.27355,2.27355,2.27332,2.2734,27300000.0
2006-02-07 00:25:00,2.27338,2.27338,2.2732,2.2732,23600000.0
2006-02-07 00:26:00,2.27304,2.27305,2.27273,2.27273,31200000.0
2006-02-07 00:27:00,2.27273,2.27287,2.2727,2.27276,32500000.0
2006-02-07 00:28:00,2.2728,2.2728,2.27273,2.27273,15200000.0
2006-02-07 00:29:00,2.27298,2.27302,2.27291,2.27298,26100000.0
2006-02-07 00:30:00,2.27286,2.27298,2.27285,2.27285,24100000.0
2006-02-07 00:31:00,2.27287,2.27297,2.27287,2.2729,21700000.0
2006-02-07 00:32:00,2.27271,2.27271,2.27234,2.2726,40600000.0
2006-02-07 00:33:00,2.27258,2.27259,2.27248,2.2725,19600000.0
2006-02-07 00:34:00,2.27248,2.27262,2.27246,2.27258,26400000.0
2006-02-07 00:35:00,2.2727,2.27283,2.2725,2.27265,56700000.0
2006-02-07 00:36:00,2.27254,2.2727,2.27246,2.2727,32100000.0
2006-02-07 00:37:00,2.27275,2.27275,2.27232,2.27232,21400000.0
2006-02-07 00:38:00,2.27244,2.27257,2.27241,2.27244,45300000.0
2006-02-07 00:39:00,2.27247,2.27266,2.27232,2.27235,25100000.0
2006-02-07 00:40:00,2.27241,2.27242,2.27237,2.2724,15700000.0
2006-02-07 00:41:00,2.27273,2.27286,2.27263,2.27275,30900000.0
2006-02-07 00:42:00,2.2728,2.27282,2.27257,2.27258,29700000.0
2006-02-07 00:43:00,2.27275,2.27275,2.2725,2.2726,35700000.0
2006-02-07 00:44:00,2.27254,2.27272,2.27251,2.27272,25600000.0
2006-02-07 00:45:00,2.27269,2.2727,2.27261,2.27261,15800000.0
2006-02-07 00:46:00,2.27231,2.27247,2.27214,2.27214,37900000.0
2006-02-07 00:47:00,2.27222,2.27226,2.27204,2.27216,54000000.0
2006-02-07 00:48:00,2.27228,2.27232,2.27217,2.27217,18100000.0
2006-02-07 00:49:00,2.2721,2.27225,2.27199,2.27202,25000000.0
2006-02-07 00:50:00,2.27216,2.27236,2.27215,2.27215,23000000.0
2006-02-07 00:51:00,2.272,2.27217,2.2719,2.27217,55300000.0
2006-02-07 00:52:00,2.27202,2.27222,2.27196,2.27208,19700000.0
2006-02-07 00:53:00,2.27205,2.27233,2.27205,2.27218,28500000.0
2006-02-07 00:54:00,2.27213,2.27213,2.27191,2.27195,33600000.0
2006-02-07 00:55:00,2.27197,2.27211,2.27188,2.27188,22200000.0
2006-02-07 00:56:00,2.27184,2.27211,2.2718,2.27208,36200000.0
2006-02-07 00:57:00,2.27217,2.27237,2.27212,2.27237,19200000.0
2006-02-07 00:58:00,2.27231,2.27252,2.27229,2.27232,37500001.0
2006-02-07 00:59:00,2.27232,2.27249,2.27211,2.27211,47500000.0
2006-02-07 01:00:00,2.27224,2.2726,2.27222,2.27223,46500000.0
2006-02-07 01:01:00,2.27208,2.27208,2.27187,2.27203,40400000.0
2006-02-07 01:02:00,2.27192,2.27232,2.27192,2.27212,41200000.0
2006-02-07 01:03:00,2.2723,2.27246,2.27226,2.27238,34200000.0
2006-02-07 01:04:00,2.27257,2.27268,2.2724,2.27247,41900000.0
2006-02-07 01:05:00,2.27273,2.27275,2.27258,2.27264,39300000.0
2006-02-07 01:06:00,2.27254,2.27272,2.27253,2.27271,63499999.0
2006-02-07 01:07:00,2.27257,2.2728,2.2725,2.27258,33500000.0
2006-02-07 01:08:00,2.27234,2.27234,2.2722,2.27225,16600000.0
2006-02-07 01:09:00,2.27214,2.27214,2.27185,2.27185,15600000.0
2006-02-07 01:10:00,2.27206,2.27227,2.27198,2.27215,37500000.0
2006-02-07 01:11:00,2.27218,2.27237,2.27218,2.27237,15300000.0
2006-02-07 01:12:00,2.27239,2.2724,2.27218,2.27235,37000000.0
2006-02-07 01:13:00,2.27232,2.27235,2.27222,2.27222,41200000.0
2006-02-07 01:14:00,2.27216,2.27232,2.27209,2.27209,43000000.0
2006-02-07 01:15:00,2.27209,2.27218,2.272,2.27208,35400001.0
2006-02-07 01:16:00,2.27215,2.27215,2.272,2.272,66899998.0
2006-02-07 01:17:00,2.27201,2.2723,2.27191,2.27218,20800000.0
2006-02-07 01:18:00,2.27213,2.27213,2.27195,2.27207,35700000.0
2006-02-07 01:19:00,2.27202,2.27202,2.27198,2.27198,24300000.0
2006-02-07 01:20:00,2.27191,2.27219,2.27191,2.27208,45600000.0
2006-02-07 01:21:00,2.2722,2.27246,2.2722,2.27246,22300000.0
2006-02-07 01:22:00,2.27242,2.2726,2.27219,2.27235,28400000.0
2006-02-07 01:23:00,2.27235,2.27245,2.2723,2.2724,42800000.0
2006-02-07 01:24:00,2.27245,2.27245,2.2724,2.2724,10100000.0
2006-02-07 01:25:00,2.27225,2.27225,2.2721,2.27216,38100000.0
2006-02-07 01:26:00,2.27213,2.27215,2.2719,2.2719,18500000.0
2006-02-07 01:27:00,2.27184,2.27202,2.27175,2.27202,51700000.0
2006-02-07 01:28:00,2.27198,2.27209,2.27196,2.27196,12000000.0
2006-02-07 01:29:00,2.27196,2.27198,2.27184,2.27184,16300000.0
2006-02-07 01:30:00,2.27183,2.27192,2.27176,2.27187,27100000.0
2006-02-07 01:31:00,2.2719,2.27197,2.27173,2.27197,41100000.0
2006-02-07 01:32:00,2.27189,2.27189,2.27158,2.27164,34400000.0
2006-02-07 01:33:00,2.27165,2.27171,2.2716,2.27168,53300000.0
2006-02-07 01:34:00,2.27168,2.27189,2.27166,2.27172,42000000.0
2006-02-07 01:35:00,2.27175,2.27182,2.27174,2.27175,21200000.0
2006-02-07 01:36:00,2.27174,2.27205,2.27174,2.27205,15400000.0
2006-02-07 01:37:00,2.27194,2.27212,2.27189,2.27189,25400000.0
2006-02-07 01:38:00,2.27204,2.27221,2.27202,2.27221,22700000.0
2006-02-07 01:39:00,2.27216,2.27243,2.27216,2.2722,30000000.0
2006-02-07 01:40:00,2.27226,2.27231,2.27216,2.27216,14400000.0
2006-02-07 01:41:00,2.27224,2.27233,2.27214,2.27233,45299999.0
2006-02-07 01:42:00,2.27226,2.2724,2.27212,2.2724,29100000.0
2006-02-07 01:43:00,2.27233,2.27254,2.27231,2.27243,36800000.0
2006-02-07 01:44:00,2.27265,2.27283,2.27265,2.27275,7800000.0
2006-02-07 01:45:00,2.27303,2.27323,2.27272,2.27316,65600000.0
2006-02-07 01:46:00,2.2732,2.27337,2.27273,2.27273,34500000.0
2006-02-07 01:47:00,2.27265,2.27265,2.27239,2.27262,19000000.0
2006-02-07 01:48:00,2.27301,2.27333,2.27301,2.27328,33800000.0
2006-02-07 01:49:00,2.27346,2.27378,2.27346,2.27372,31600000.0
2006-02-07 01:50:00,2.27346,2.27361,2.27346,2.27358,39300000.0
2006-02-07 01:51:00,2.27368,2.27371,2.2734,2.2734,26100000.0
2006-02-07 01:52:00,2.27333,2.27365,2.27333,2.27364,62200000.0
2006-02-07 01:53:00,2.27353,2.2737,2.27314,2.27314,59000000.0
2006-02-07 01:54:00,2.27302,2.27332,2.27302,2.27309,14700000.0
2006-02-07 01:55:00,2.27305,2.27325,2.27305,2.27309,29200000.0
2006-02-07 01:56:00,2.27303,2.27311,2.27302,2.27302,40200000.0
2006-02-07 01:57:00,2.27328,2.27376,2.27327,2.27376,29200000.0
2006-02-07 01:58:00,2.27371,2.27376,2.27352,2.27352,35600000.0
2006-02-07 01:59:00,2.27346,2.2736,2.2734,2.2734,28300000.0
2006-02-07 02:00:00,2.27339,2.27357,2.27336,2.27357,28400000.0
2006-02-07 02:01:00,2.27332,2.27354,2.27332,2.27345,54400000.0
2006-02-07 02:02:00,2.27338,2.27338,2.2728,2.2728,29100000.0
2006-02-07 02:03:00,2.27286,2.27286,2.27257,2.27275,36800000.0
2006-02-07 02:04:00,2.27286,2.27299,2.2728,2.27291,31800000.0
2006-02-07 02:05:00,2.27288,2.27311,2.27273,2.2728,41000000.0
2006-02-07 02:06:00,2.27284,2.27295,2.27269,2.27269,33600000.0
2006-02-07 02:07:00,2.27268,2.27312,2.27268,2.27312,54600000.0
2006-02-07 02:08:00,2.27331,2.27339,2.27331,2.27339,7200000.0
2006-02-07 02:09:00,2.27365,2.27365,2.27348,2.27348,20900000.0
2006-02-07 02:10:00,2.27356,2.27357,2.27321,2.27331,38500000.0
2006-02-07 02:11:00,2.27333,2.27351,2.27329,2.27331,31700000.0
2006-02-07 02:12:00,2.27325,2.27325,2.27298,2.27325,41999999.0
2006-02-07 02:13:00,2.27303,2.27303,2.27284,2.27285,21600000.0
2006-02-07 02:14:00,2.27302,2.27328,2.27302,2.27327,16000000.0
2006-02-07 02:15:00,2.27323,2.27323,2.27284,2.27287,28200000.0
2006-02-07 02:16:00,2.27288,2.27312,2.27285,2.27312,19000000.0
2006-02-07 02:17:00,2.27314,2.27338,2.2731,2.27318,34300000.0
2006-02-07 02:18:00,2.27311,2.27313,2.27287,2.27288,42400000.0
2006-02-07 02:19:00,2.27271,2.2729,2.27262,2.27262,16000000.0
2006-02-07 02:20:00,2.27258,2.27268,2.27248,2.27268,20800000.0
2006-02-07 02:21:00,2.27278,2.27303,2.27278,2.273,14100000.0
2006-02-07 02:22:00,2.27318,2.27337,2.27318,2.27335,44500000.0
2006-02-07 02:23:00,2.27329,2.27333,2.27326,2.27331,36700000.0
2006-02-07 02:24:00,2.27327,2.27327,2.27292,2.27292,19800000.0
2006-02-07 02:25:00,2.27301,2.27301,2.2725,2.27265,31900000.0
2006-02-07 02:26:00,2.27277,2.27285,2.27271,2.27285,26800000.0
2006-02-07 02:27:00,2.27287,2.27287,2.27268,2.27268,10000000.0
2006-02-07 02:28:00,2.27275,2.27285,2.27267,2.27285,8700000.0
2006-02-07 02:29:00,2.27278,2.27293,2.27269,2.27269,26700000.0
2006-02-07 02:30:00,2.27275,2.27294,2.27273,2.27273,32300000.0
2006-02-07 02:31:00,2.27264,2.27282,2.27262,2.27282,50900000.0
2006-02-07 02:32:00,2.27271,2.27282,2.27265,2.27273,20600000.0
2006-02-07 02:33:00,2.27273,2.27276,2.27262,2.2727,34900000.0
2006-02-07 02:34:00,2.27285,2.273,2.27266,2.2728,41200000.0
2006-02-07 02:35:00,2.27297,2.27333,2.27297,2.27313,26100000.0
2006-02-07 02:36:00,2.27334,2.27334,2.27306,2.27309,32500000.0
2006-02-07 02:37:00,2.2731,2.27338,2.27307,2.27329,36400000.0
2006-02-07 02:38:00,2.27329,2.27367,2.27329,2.2735,36800000.0
2006-02-07 02:39:00,2.27347,2.27367,2.27347,2.27366,63499998.0
2006-02-07 02:40:00,2.2736,2.27376,2.27346,2.27376,24900000.0
2006-02-07 02:41:00,2.27371,2.27395,2.27371,2.27388,46000000.0
2006-02-07 02:42:00,2.27374,2.27388,2.27374,2.27385,22100000.0
2006-02-07 02:43:00,2.27394,2.27413,2.27394,2.27413,14600000.0
2006-02-07 02:44:00,2.27393,2.2741,2.27393,2.2741,46199999.0
2006-02-07 02:45:00,2.27396,2.27402,2.27381,2.27402,43000000.0
2006-02-07 02:46:00,2.27376,2.27397,2.27349,2.27349,42700000.0
2006-02-07 02:47:00,2.27365,2.27365,2.27365,2.27365,7200000.0
2006-02-07 02:48:00,2.2735,2.2735,2.2735,2.2735,11200000.0
2006-02-07 02:49:00,2.2736,2.2737,2.2736,2.2737,9400000.0
2006-02-07 02:50:00,2.27368,2.27368,2.27354,2.27355,25600000.0
2006-02-07 02:51:00,2.27355,2.27377,2.27352,2.27373,17900000.0
2006-02-07 02:52:00,2.27365,2.27389,2.27363,2.27387,31000000.0
2006-02-07 02:53:00,2.27411,2.27411,2.27387,2.27387,23000000.0
2006-02-07 02:54:00,2.27387,2.27402,2.27371,2.27371,35800000.0
2006-02-07 02:55:00,2.27398,2.2742,2.27398,2.274,39700000.0
2006-02-07 02:56:00,2.27396,2.27396,2.2736,2.2738,29600000.0
2006-02-07 02:57:00,2.2738,2.27391,2.27373,2.27373,28300000.0
2006-02-07 02:58:00,2.27372,2.27382,2.27368,2.27368,22400000.0
2006-02-07 02:59:00,2.27383,2.27383,2.27368,2.27368,37000000.0
2006-02-07 03:00:00,2.27354,2.27368,2.27345,2.27347,24300000.0
2006-02-07 03:01:00,2.27335,2.27352,2.27335,2.27352,27200000.0
2006-02-07 03:02:00,2.27339,2.27379,2.27339,2.2736,37100000.0
2006-02-07 03:03:00,2.27348,2.2736,2.27342,2.27353,17800000.0
2006-02-07 03:04:00,2.27355,2.27377,2.2735,2.27377,45200000.0
2006-02-07 03:05:00,2.27355,2.27373,2.27353,2.27359,23000000.0
2006-02-07 03:06:00,2.27344,2.27361,2.27344,2.27361,30800000.0
2006-02-07 03:07:00,2.27364,2.27364,2.2734,2.27351,36200000.0
2006-02-07 03:08:00,2.27363,2.27363,2.27363,2.27363,6200000.0
2006-02-07 03:09:00,2.27347,2.27363,2.27347,2.27355,32900000.0
2006-02-07 03:10:00,2.27373,2.27373,2.27355,2.27355,21100000.0
2006-02-07 03:11:00,2.27362,2.27362,2.27355,2.27355,18300000.0
2006-02-07 03:12:00,2.27358,2.27362,2.27358,2.27362,4600000.0
2006-02-07 03:13:00,2.27365,2.27365,2.27358,2.27358,18200000.0
2006-02-07 03:14:00,2.27351,2.27351,2.27344,2.27351,33700000.0
2006-02-07 03:15:00,2.27354,2.27372,2.27354,2.27359,21000000.0
2006-02-07 03:16:00,2.27373,2.27384,2.27369,2.27374,37100000.0
2006-02-07 03:17:00,2.27375,2.27393,2.27368,2.27393,30100000.0
2006-02-07 03:18:00,2.27392,2.27392,2.27369,2.27369,15100000.0
2006-02-07 03:19:00,2.27377,2.27399,2.2737,2.2737,17600000.0
2006-02-07 03:20:00,2.27367,2.27389,2.27356,2.27389,31400000.0
2006-02-07 03:21:00,2.27366,2.27392,2.27365,2.27365,39000000.0
2006-02-07 03:22:00,2.27361,2.2737,2.2735,2.27368,18400000.0
2006-02-07 03:23:00,2.27375,2.27383,2.27373,2.27373,29500000.0
2006-02-07 03:24:00,2.27382,2.27386,2.27373,2.27378,20800000.0
2006-02-07 03:25:00,2.27375,2.27375,2.27375,2.27375,9600000.0
2006-02-07 03:26:00,2.2737,2.2738,2.27365,2.2738,25400000.0
2006-02-07 03:27:00,2.27384,2.27391,2.27384,2.27391,4800000.0
2006-02-07 03:28:00,2.27401,2.27401,2.27365,2.27365,32200000.0
2006-02-07 03:29:00,2.27356,2.27365,2.27352,2.27365,32600000.0
2006-02-07 03:30:00,2.27367,2.27378,2.27352,2.2736,31400000.0
2006-02-07 03:31:00,2.27368,2.27381,2.27368,2.27379,22900000.0
2006-02-07 03:32:00,2.27387,2.27397,2.27374,2.27374,42500000.0
2006-02-07 03:33:00,2.27386,2.27408,2.27386,2.27399,29800000.0
2006-02-07 03:34:00,2.27402,2.27417,2.274,2.2741,26900000.0
2006-02-07 03:35:00,2.27404,2.27431,2.27388,2.27423,20600000.0
2006-02-07 03:36:00,2.27431,2.27441,2.27408,2.27427,41600000.0
2006-02-07 03:37:00,2.27437,2.27452,2.27424,2.27452,29400000.0
2006-02-07 03:38:00,2.27449,2.2747,2.27449,2.2747,38600000.0
2006-02-07 03:39:00,2.27483,2.27483,2.27455,2.27458,58399999.0
2006-02-07 03:40:00,2.27447,2.27463,2.27422,2.27435,30200000.0
2006-02-07 03:41:00,2.2744,2.27444,2.27415,2.27415,28800000.0
2006-02-07 03:42:00,2.27405,2.27405,2.27389,2.27393,20300000.0
2006-02-07 03:43:00,2.27401,2.27418,2.27392,2.27396,64999999.0
2006-02-07 03:44:00,2.27396,2.27422,2.27396,2.27397,49400000.0
2006-02-07 03:45:00,2.2739,2.27402,2.2739,2.27393,12900000.0
2006-02-07 03:46:00,2.27401,2.2741,2.27385,2.274,41300000.0
2006-02-07 03:47:00,2.27413,2.27419,2.27393,2.27393,22700000.0
2006-02-07 03:48:00,2.27394,2.27409,2.27394,2.274,38500000.0
2006-02-07 03:49:00,2.27393,2.27395,2.27385,2.27385,20600000.0
2006-02-07 03:50:00,2.274,2.2742,2.274,2.27404,19400000.0
2006-02-07 03:51:00,2.27419,2.27419,2.27408,2.2741,29100000.0
2006-02-07 03:52:00,2.27398,2.27398,2.2738,2.27394,28200000.0
2006-02-07 03:53:00,2.27391,2.27398,2.27385,2.27392,43700000.0
2006-02-07 03:54:00,2.27392,2.27401,2.27378,2.27385,30800000.0
2006-02-07 03:55:00,2.2739,2.27402,2.27383,2.27385,43300000.0
2006-02-07 03:56:00,2.27387,2.27414,2.27387,2.27405,33800000.0
2006-02-07 03:57:00,2.27404,2.27437,2.27404,2.27425,38200000.0
2006-02-07 03:58:00,2.27416,2.2744,2.27405,2.2744,33800000.0
2006-02-07 03:59:00,2.27427,2.27439,2.27415,2.27439,21200000.0
2006-02-07 04:00:00,2.27433,2.27433,2.2741,2.2741,14600000.0
2006-02-07 04:01:00,2.27413,2.27415,2.27398,2.27398,20200000.0
2006-02-07 04:02:00,2.27407,2.2743,2.27399,2.27399,23800000.0
2006-02-07 04:03:00,2.27406,2.27406,2.27403,2.27406,7000000.0
2006-02-07 04:04:00,2.27411,2.27413,2.27406,2.27413,17600000.0
2006-02-07 04:05:00,2.27405,2.27418,2.274,2.27418,36500000.0
2006-02-07 04:06:00,2.27409,2.27419,2.27406,2.27406,23500000.0
2006-02-07 04:07:00,2.27406,2.27421,2.27405,2.27417,30100000.0
2006-02-07 04:08:00,2.27411,2.27438,2.27411,2.27425,44099999.0
2006-02-07 04:09:00,2.27433,2.27433,2.27417,2.27417,6300000.0
2006-02-07 04:10:00,2.27414,2.27441,2.27414,2.2742,36799999.0
2006-02-07 04:11:00,2.27422,2.27427,2.27414,2.27427,19600000.0
2006-02-07 04:12:00,2.27422,2.27453,2.27422,2.27442,34800000.0
2006-02-07 04:13:00,2.27419,2.27431,2.27419,2.27431,3600000.0
2006-02-07 04:14:00,2.27424,2.27436,2.27424,2.27436,3500000.0
2006-02-07 04:15:00,2.2742,2.27446,2.27416,2.27426,35800000.0
2006-02-07 04:16:00,2.27432,2.27445,2.27414,2.27427,38300000.0
2006-02-07 04:17:00,2.2743,2.27431,2.27421,2.27421,20900000.0
2006-02-07 04:18:00,2.27438,2.27438,2.27407,2.27407,11600000.0
2006-02-07 04:19:00,2.27411,2.27411,2.27408,2.27409,18500000.0
2006-02-07 04:20:00,2.27421,2.27421,2.27414,2.27414,15100000.0
2006-02-07 04:21:00,2.2741,2.2742,2.27398,2.2742,31000000.0
2006-02-07 04:22:00,2.2741,2.27417,2.274,2.27413,35700000.0
2006-02-07 04:23:00,2.27403,2.2747,2.27403,2.27454,42200000.0
2006-02-07 04:24:00,2.27457,2.27465,2.27447,2.27447,42800000.0
2006-02-07 04:25:00,2.27463,2.27468,2.27447,2.27451,25600000.0
2006-02-07 04:26:00,2.27462,2.27462,2.27455,2.27458,12400000.0
2006-02-07 04:27:00,2.27466,2.27466,2.27461,2.27461,9300000.0
2006-02-07 04:28:00,2.27464,2.27472,2.27464,2.27472,21700000.0
2006-02-07 04:29:00,2.27478,2.27478,2.27455,2.27458,13100000.0
2006-02-07 04:30:00,2.27456,2.27457,2.27441,2.27445,56200000.0
2006-02-07 04:31:00,2.2744,2.2745,2.2744,2.2745,13600000.0
2006-02-07 04:32:00,2.27444,2.27456,2.27444,2.27456,19400000.0
2006-02-07 04:33:00,2.27446,2.27453,2.2744,2.27453,19200000.0
2006-02-07 04:34:00,2.27447,2.27447,2.27422,2.27422,42700000.0
2006-02-07 04:35:00,2.27411,2.27434,2.27406,2.27423,75700001.0
2006-02-07 04:36:00,2.27411,2.27412,2.27406,2.27406,18400000.0
2006-02-07 04:37:00,2.27408,2.27417,2.27396,2.27398,38000000.0
2006-02-07 04:38:00,2.27391,2.27412,2.27391,2.27412,34500000.0
2006-02-07 04:39:00,2.27415,2.27433,2.27407,2.27414,34200000.0
2006-02-07 04:40:00,2.27398,2.27426,2.27398,2.27426,43300000.0
2006-02-07 04:41:00,2.27409,2.27428,2.27407,2.27407,25400000.0
2006-02-07 04:42:00,2.27415,2.27439,2.27415,2.27439,12000000.0
2006-02-07 04:43:00,2.27427,2.2746,2.27427,2.27458,41100000.0
2006-02-07 04:44:00,2.27446,2.27461,2.27438,2.27447,34300000.0
2006-02-07 04:45:00,2.2744,2.27455,2.27433,2.27455,16700000.0
2006-02-07 04:46:00,2.27448,2.27468,2.2743,2.27468,31400000.0
2006-02-07 04:47:00,2.27468,2.27468,2.27458,2.27458,23700000.0
2006-02-07 04:48:00,2.27455,2.27455,2.27436,2.27436,4900000.0
2006-02-07 04:49:00,2.27461,2.27461,2.27447,2.27455,27300000.0
2006-02-07 04:50:00,2.27457,2.2747,2.27457,2.2747,33800000.0
2006-02-07 04:51:00,2.27472,2.27472,2.27455,2.27465,11200000.0
2006-02-07 04:52:00,2.27471,2.27472,2.27462,2.27462,23600000.0
2006-02-07 04:53:00,2.27465,2.27465,2.27443,2.27446,15600000.0
2006-02-07 04:54:00,2.27439,2.27448,2.27431,2.27431,23200000.0
2006-02-07 04:55:00,2.27448,2.27451,2.27438,2.2745,19000000.0
2006-02-07 04:56:00,2.27455,2.27464,2.27445,2.27457,23800000.0
2006-02-07 04:57:00,2.27465,2.27476,2.2746,2.27468,32000000.0
2006-02-07 04:58:00,2.27459,2.27479,2.27459,2.27479,27800000.0
2006-02-07 04:59:00,2.27456,2.27474,2.2745,2.2745,25800000.0
2006-02-07 05:00:00,2.27434,2.27458,2.27431,2.27444,27800000.0
2006-02-07 05:01:00,2.27434,2.27434,2.27426,2.27426,22000000.0
2006-02-07 05:02:00,2.2743,2.27461,2.2743,2.27435,40600000.0
2006-02-07 05:03:00,2.27417,2.27417,2.27403,2.27407,22300000.0
2006-02-07 05:04:00,2.27405,2.27415,2.27405,2.27415,9400000.0
2006-02-07 05:05:00,2.27418,2.27419,2.27413,2.27413,12900000.0
2006-02-07 05:06:00,2.27403,2.2741,2.274,2.2741,20800000.0
2006-02-07 05:07:00,2.27403,2.27421,2.27402,2.27421,27600000.0
2006-02-07 05:08:00,2.27442,2.27453,2.27441,2.27446,9800000.0
2006-02-07 05:09:00,2.27445,2.2745,2.27445,2.2745,17600000.0
2006-02-07 05:10:00,2.27445,2.27455,2.27445,2.27445,36900000.0
2006-02-07 05:11:00,2.27439,2.27446,2.2743,2.27446,27200000.0
2006-02-07 05:12:00,2.27443,2.27443,2.27425,2.27425,11200000.0
2006-02-07 05:13:00,2.27406,2.27423,2.27395,2.27408,29200000.0
2006-02-07 05:14:00,2.27404,2.27419,2.27399,2.27399,38200000.0
2006-02-07 05:15:00,2.27409,2.27409,2.27388,2.27408,23300000.0
2006-02-07 05:16:00,2.27408,2.2744,2.27408,2.27431,35500000.0
2006-02-07 05:17:00,2.27432,2.27438,2.27406,2.27429,22000000.0
2006-02-07 05:18:00,2.27434,2.27466,2.27434,2.27449,34600000.0
2006-02-07 05:19:00,2.27454,2.2747,2.27452,2.27468,35700000.0
2006-02-07 05:20:00,2.27442,2.27451,2.27427,2.27434,52000000.0
2006-02-07 05:21:00,2.27425,2.27435,2.27423,2.27423,20800000.0
2006-02-07 05:22:00,2.27414,2.27428,2.27414,2.27426,27700000.0
2006-02-07 05:23:00,2.27429,2.27443,2.27418,2.27432,24000000.0
2006-02-07 05:24:00,2.27419,2.2742,2.27409,2.27409,34400000.0
2006-02-07 05:25:00,2.27423,2.27446,2.27414,2.27414,18200000.0
2006-02-07 05:26:00,2.27422,2.27455,2.27422,2.27438,25400000.0
2006-02-07 05:27:00,2.27428,2.27445,2.27411,2.27443,52700000.0
2006-02-07 05:28:00,2.27445,2.27445,2.27432,2.27442,33800000.0
2006-02-07 05:29:00,2.27453,2.27462,2.27435,2.27462,27300000.0
2006-02-07 05:30:00,2.2746,2.27472,2.27441,2.27452,48500001.0
2006-02-07 05:31:00,2.27456,2.27457,2.27435,2.27437,35800000.0
2006-02-07 05:32:00,2.27445,2.27472,2.27445,2.27459,44100000.0
2006-02-07 05:33:00,2.2747,2.2748,2.27468,2.2748,16800000.0
2006-02-07 05:34:00,2.27464,2.27468,2.27454,2.27461,19400000.0
2006-02-07 05:35:00,2.27477,2.27483,2.27466,2.27482,52700000.0
2006-02-07 05:36:00,2.27464,2.2748,2.27463,2.27469,26400000.0
2006-02-07 05:37:00,2.27482,2.27482,2.27463,2.27463,29400000.0
2006-02-07 05:38:00,2.27481,2.27543,2.27481,2.27512,22300000.0
2006-02-07 05:39:00,2.27506,2.27527,2.275,2.27527,29200000.0
2006-02-07 05:40:00,2.2752,2.27543,2.2752,2.2753,33300000.0
2006-02-07 05:41:00,2.27531,2.27544,2.27531,2.27532,37300000.0
2006-02-07 05:42:00,2.27528,2.27537,2.27528,2.27533,23200000.0
2006-02-07 05:43:00,2.2754,2.2754,2.27536,2.27538,23200000.0
2006-02-07 05:44:00,2.27522,2.27523,2.27507,2.27507,25800000.0
2006-02-07 05:45:00,2.27511,2.27519,2.27502,2.27519,43200000.0
2006-02-07 05:46:00,2.27522,2.27528,2.2751,2.27513,29400000.0
2006-02-07 05:47:00,2.27508,2.27519,2.27496,2.27519,23600000.0
2006-02-07 05:48:00,2.27523,2.27529,2.27512,2.2752,45800000.0
2006-02-07 05:49:00,2.27515,2.27519,2.27504,2.27516,45300000.0
2006-02-07 05:50:00,2.27494,2.27494,2.27473,2.27482,37600000.0
2006-02-07 05:51:00,2.27502,2.27502,2.27489,2.27489,28400000.0
2006-02-07 05:52:00,2.27473,2.2748,2.27458,2.27463,41800000.0
2006-02-07 05:53:00,2.27461,2.27488,2.27461,2.27477,31400000.0
2006-02-07 05:54:00,2.27463,2.27477,2.27463,2.27477,32000000.0
2006-02-07 05:55:00,2.27484,2.27484,2.27468,2.27482,36300000.0
2006-02-07 05:56:00,2.27485,2.2749,2.27485,2.2749,25800000.0
2006-02-07 05:57:00,2.2748,2.27486,2.2746,2.27468,30800000.0
2006-02-07 05:58:00,2.27455,2.27472,2.27444,2.27444,34300000.0
2006-02-07 05:59:00,2.27442,2.27466,2.27426,2.27466,27800000.0
2006-02-07 06:00:00,2.27459,2.27479,2.27459,2.27463,21600000.0
2006-02-07 06:01:00,2.27477,2.27477,2.27463,2.27463,8200000.0
2006-02-07 06:02:00,2.27448,2.27456,2.27448,2.27451,22600000.0
2006-02-07 06:03:00,2.27441,2.27441,2.27425,2.27437,28500000.0
2006-02-07 06:04:00,2.27437,2.27437,2.27433,2.27433,12500000.0
2006-02-07 06:05:00,2.27419,2.27458,2.27419,2.27458,30900000.0
2006-02-07 06:06:00,2.27471,2.27476,2.27448,2.27476,43600000.0
2006-02-07 06:07:00,2.27475,2.27476,2.27453,2.27453,25200000.0
2006-02-07 06:08:00,2.27467,2.27481,2.27456,2.27467,16700000.0
2006-02-07 06:09:00,2.27475,2.27492,2.27464,2.27464,46600000.0
2006-02-07 06:10:00,2.27455,2.27467,2.27447,2.2746,51000000.0
2006-02-07 06:11:00,2.27468,2.27483,2.27468,2.27473,7100000.0
2006-02-07 06:12:00,2.27477,2.27498,2.27468,2.27468,43800000.0
2006-02-07 06:13:00,2.27461,2.27479,2.27461,2.27479,18000000.0
2006-02-07 06:14:00,2.27471,2.27471,2.27449,2.27449,26100000.0
2006-02-07 06:15:00,2.27454,2.27481,2.27449,2.27457,25400000.0
2006-02-07 06:16:00,2.27465,2.27465,2.27445,2.2746,11900000.0
2006-02-07 06:17:00,2.27444,2.27454,2.27437,2.27444,34000000.0
2006-02-07 06:18:00,2.27448,2.27456,2.2743,2.2744,43600000.0
2006-02-07 06:19:00,2.27423,2.27488,2.27423,2.2747,61300000.0
2006-02-07 06:20:00,2.27463,2.27463,2.27433,2.27443,40099999.0
2006-02-07 06:21:00,2.27461,2.27483,2.27437,2.27483,43000000.0
2006-02-07 06:22:00,2.27478,2.27492,2.27459,2.27492,38000000.0
2006-02-07 06:23:00,2.27483,2.27483,2.27434,2.27434,23200000.0
2006-02-07 06:24:00,2.27442,2.27452,2.27442,2.27452,21900000.0
2006-02-07 06:25:00,2.27445,2.27469,2.27445,2.27453,22400000.0
2006-02-07 06:26:00,2.27468,2.27477,2.27457,2.27457,20600000.0
2006-02-07 06:27:00,2.27458,2.27458,2.27452,2.27458,23700000.0
2006-02-07 06:28:00,2.27464,2.27465,2.27457,2.27465,40000001.0
2006-02-07 06:29:00,2.2746,2.27476,2.27447,2.27447,34300000.0
2006-02-07 06:30:00,2.2745,2.2745,2.27422,2.27422,20100000.0
2006-02-07 06:31:00,2.27413,2.27433,2.27411,2.27431,41600000.0
2006-02-07 06:32:00,2.27449,2.27468,2.27435,2.2745,63900000.0
2006-02-07 06:33:00,2.27429,2.27441,2.27414,2.27425,37700000.0
2006-02-07 06:34:00,2.27429,2.27429,2.27409,2.27415,19800000.0
2006-02-07 06:35:00,2.27406,2.27425,2.274,2.27404,53900000.0
2006-02-07 06:36:00,2.274,2.2742,2.274,2.27405,26000000.0
2006-02-07 06:37:00,2.27401,2.27408,2.27387,2.27387,21600000.0
2006-02-07 06:38:00,2.27391,2.27407,2.2739,2.27393,60800000.0
2006-02-07 06:39:00,2.27405,2.27418,2.27397,2.27397,4300000.0
2006-02-07 06:40:00,2.27405,2.27405,2.27389,2.27392,29200000.0
2006-02-07 06:41:00,2.27408,2.27408,2.27405,2.27405,8800000.0
2006-02-07 06:42:00,2.2742,2.2742,2.2742,2.2742,7500000.0
2006-02-07 06:43:00,2.27425,2.27433,2.27419,2.27428,16300000.0
2006-02-07 06:44:00,2.27413,2.27413,2.27394,2.27405,27600000.0
2006-02-07 06:45:00,2.27403,2.27435,2.27403,2.27433,34200000.0
2006-02-07 06:46:00,2.27427,2.27427,2.27393,2.27399,25200000.0
2006-02-07 06:47:00,2.27395,2.27395,2.27373,2.27384,24200000.0
2006-02-07 06:48:00,2.27376,2.27412,2.27376,2.27412,28300000.0
2006-02-07 06:49:00,2.27394,2.27412,2.27393,2.274,63300000.0
2006-02-07 06:50:00,2.27407,2.27428,2.27407,2.27427,24600000.0
2006-02-07 06:51:00,2.27431,2.27433,2.27409,2.27416,29800000.0
2006-02-07 06:52:00,2.2741,2.27415,2.274,2.27415,43000000.0
2006-02-07 06:53:00,2.27411,2.27418,2.274,2.27417,26700000.0
2006-02-07 06:54:00,2.27431,2.27442,2.27429,2.27439,29700000.0
2006-02-07 06:55:00,2.2744,2.27445,2.27435,2.27438,16300000.0
2006-02-07 06:56:00,2.27446,2.27446,2.27419,2.27419,27900000.0
2006-02-07 06:57:00,2.27426,2.27438,2.27426,2.27438,17600000.0
2006-02-07 06:58:00,2.27435,2.27457,2.27434,2.27443,44800000.0
2006-02-07 06:59:00,2.27443,2.27468,2.27437,2.27468,44200000.0
2006-02-07 07:00:00,2.27455,2.27462,2.27435,2.27442,24000000.0
2006-02-07 07:01:00,2.2744,2.27445,2.2744,2.27445,4800000.0
2006-02-07 07:02:00,2.27447,2.27452,2.27446,2.27448,40800000.0
2006-02-07 07:03:00,2.27431,2.27455,2.27431,2.27443,25300000.0
2006-02-07 07:04:00,2.27441,2.27453,2.2743,2.27436,51600000.0
2006-02-07 07:05:00,2.27443,2.27443,2.27427,2.27433,18700000.0
2006-02-07 07:06:00,2.27437,2.27446,2.27437,2.27443,33900000.0
2006-02-07 07:07:00,2.27447,2.27463,2.27447,2.27453,36700000.0
2006-02-07 07:08:00,2.27446,2.2746,2.27443,2.27447,49000000.0
2006-02-07 07:09:00,2.27457,2.27468,2.2745,2.27468,7700000.0
2006-02-07 07:10:00,2.27445,2.27474,2.27445,2.27451,23500000.0
2006-02-07 07:11:00,2.2745,2.27473,2.2745,2.27465,44100000.0
2006-02-07 07:12:00,2.27457,2.27467,2.27454,2.27455,18900000.0
2006-02-07 07:13:00,2.27449,2.27494,2.27449,2.27482,33100000.0
2006-02-07 07:14:00,2.27466,2.27484,2.27466,2.2747,19000000.0
2006-02-07 07:15:00,2.27485,2.2749,2.27462,2.27467,45900000.0
2006-02-07 07:16:00,2.27477,2.27496,2.27477,2.27477,35000000.0
2006-02-07 07:17:00,2.27471,2.27479,2.27461,2.27464,36200000.0
2006-02-07 07:18:00,2.27465,2.2747,2.27458,2.27469,42400000.0
2006-02-07 07:19:00,2.27465,2.27508,2.27465,2.27499,49000000.0
2006-02-07 07:20:00,2.27495,2.27506,2.27488,2.27492,23100000.0
2006-02-07 07:21:00,2.2749,2.27498,2.27485,2.27498,12900000.0
2006-02-07 07:22:00,2.27479,2.27492,2.27463,2.27463,13600000.0
2006-02-07 07:23:00,2.27468,2.27468,2.27453,2.27453,21200000.0
2006-02-07 07:24:00,2.27474,2.27483,2.27452,2.27483,62500000.0
2006-02-07 07:25:00,2.2748,2.27492,2.27466,2.27466,34500000.0
2006-02-07 07:26:00,2.27461,2.27479,2.27461,2.27465,37300000.0
2006-02-07 07:27:00,2.27457,2.27457,2.27451,2.27454,18200000.0
2006-02-07 07:28:00,2.27437,2.2745,2.27437,2.27439,58999999.0
2006-02-07 07:29:00,2.27444,2.27444,2.27432,2.27432,33600000.0
2006-02-07 07:30:00,2.2744,2.27454,2.27438,2.27441,12200000.0
2006-02-07 07:31:00,2.27442,2.27448,2.27436,2.27436,67400000.0
2006-02-07 07:32:00,2.27452,2.27453,2.27441,2.27453,10300000.0
2006-02-07 07:33:00,2.27452,2.27463,2.27449,2.27463,14200000.0
2006-02-07 07:34:00,2.27443,2.27468,2.27439,2.27448,25500000.0
2006-02-07 07:35:00,2.27459,2.27486,2.27442,2.2747,33300000.0
2006-02-07 07:36:00,2.27447,2.27468,2.27447,2.27452,20600000.0
2006-02-07 07:37:00,2.27454,2.27463,2.27443,2.27443,11400000.0
2006-02-07 07:38:00,2.27447,2.27467,2.27444,2.27467,18400000.0
2006-02-07 07:39:00,2.27455,2.27463,2.27446,2.27456,27700000.0
2006-02-07 07:40:00,2.27438,2.27461,2.27435,2.27446,57000000.0
2006-02-07 07:41:00,2.2745,2.2745,2.2745,2.2745,15800000.0
2006-02-07 07:42:00,2.27435,2.27439,2.2742,2.27422,26700000.0
2006-02-07 07:43:00,2.27407,2.27424,2.27407,2.27412,24600000.0
2006-02-07 07:44:00,2.27424,2.27432,2.27414,2.27414,34100000.0
2006-02-07 07:45:00,2.27412,2.27435,2.27411,2.27413,35900000.0
2006-02-07 07:46:00,2.27418,2.27422,2.274,2.27422,44400000.0
2006-02-07 07:47:00,2.27428,2.27431,2.27419,2.27419,35000000.0
2006-02-07 07:48:00,2.27426,2.27426,2.27381,2.27408,35500000.0
2006-02-07 07:49:00,2.2741,2.2741,2.27385,2.27387,36500000.0
2006-02-07 07:50:00,2.2738,2.27401,2.27372,2.27392,61299998.0
2006-02-07 07:51:00,2.27393,2.27397,2.27374,2.27374,29000000.0
2006-02-07 07:52:00,2.27382,2.27393,2.27375,2.27382,30600000.0
2006-02-07 07:53:00,2.27383,2.27383,2.27364,2.27371,20400000.0
2006-02-07 07:54:00,2.27366,2.27384,2.27364,2.27367,26100000.0
2006-02-07 07:55:00,2.27379,2.27403,2.27379,2.27392,10400000.0
2006-02-07 07:56:00,2.27405,2.27414,2.27387,2.27387,28200000.0
2006-02-07 07:57:00,2.27391,2.27401,2.27378,2.27381,24200000.0
2006-02-07 07:58:00,2.27369,2.27369,2.27357,2.27369,25700000.0
2006-02-07 07:59:00,2.27358,2.27377,2.27355,2.27355,25100000.0
2006-02-07 08:00:00,2.27363,2.27367,2.27353,2.27354,39500000.0
2006-02-07 08:01:00,2.27348,2.27362,2.27337,2.27347,45100000.0
2006-02-07 08:02:00,2.27341,2.27354,2.27341,2.27346,18200000.0
2006-02-07 08:03:00,2.27328,2.27366,2.27328,2.27366,32500000.0
2006-02-07 08:04:00,2.27357,2.27357,2.27347,2.27357,63300000.0
2006-02-07 08:05:00,2.27353,2.27383,2.27348,2.27371,39700000.0
2006-02-07 08:06:00,2.27363,2.27375,2.27363,2.27372,46400000.0
2006-02-07 08:07:00,2.27375,2.27385,2.27365,2.27365,30200000.0
2006-02-07 08:08:00,2.27374,2.27376,2.27374,2.27376,14200000.0
2006-02-07 08:09:00,2.27384,2.27386,2.27367,2.27367,39600000.0
2006-02-07 08:10:00,2.27357,2.2737,2.27357,2.27358,47900000.0
2006-02-07 08:11:00,2.27365,2.27365,2.27338,2.27338,17200000.0
2006-02-07 08:12:00,2.2734,2.27362,2.2734,2.27352,18800000.0
2006-02-07 08:13:00,2.27352,2.27352,2.2733,2.27343,40500000.0
2006-02-07 08:14:00,2.2736,2.2736,2.27332,2.27335,21900000.0
2006-02-07 08:15:00,2.27357,2.27357,2.27333,2.2734,14000000.0
2006-02-07 08:16:00,2.27345,2.27367,2.27345,2.27362,40000000.0
2006-02-07 08:17:00,2.27369,2.2737,2.27351,2.27361,22800000.0
2006-02-07 08:18:00,2.27382,2.27382,2.27349,2.27364,47400000.0
2006-02-07 08:19:00,2.2737,2.27372,2.27352,2.27372,16000000.0
2006-02-07 08:20:00,2.27352,2.27363,2.27348,2.27363,46900000.0
2006-02-07 08:21:00,2.27354,2.27362,2.27345,2.2735,24700000.0
2006-02-07 08:22:00,2.27339,2.2735,2.27333,2.27333,24100000.0
2006-02-07 08:23:00,2.27333,2.27333,2.27317,2.27317,24500000.0
2006-02-07 08:24:00,2.27311,2.27334,2.27311,2.27319,35600000.0
2006-02-07 08:25:00,2.27331,2.27349,2.27331,2.27343,17900000.0
2006-02-07 08:26:00,2.2735,2.27356,2.27332,2.27354,22000000.0
2006-02-07 08:27:00,2.27359,2.27359,2.27338,2.27346,22400000.0
2006-02-07 08:28:00,2.27351,2.27373,2.27351,2.27365,54600000.0
2006-02-07 08:29:00,2.27373,2.27383,2.27363,2.27383,47100000.0
2006-02-07 08:30:00,2.27377,2.27406,2.27357,2.2737,26200000.0
2006-02-07 08:31:00,2.27394,2.27401,2.27373,2.27373,28600000.0
2006-02-07 08:32:00,2.27375,2.27375,2.27344,2.27344,26700000.0
2006-02-07 08:33:00,2.27349,2.27349,2.27322,2.27322,25600000.0
2006-02-07 08:34:00,2.2732,2.27349,2.27314,2.2733,47800000.0
2006-02-07 08:35:00,2.27343,2.27347,2.27337,2.27347,28200000.0
2006-02-07 08:36:00,2.27344,2.27351,2.27328,2.27335,44000000.0
2006-02-07 08:37:00,2.27341,2.27368,2.27341,2.27348,31800001.0
2006-02-07 08:38:00,2.27328,2.27328,2.2732,2.27322,6400000.0
2006-02-07 08:39:00,2.27313,2.27321,2.27298,2.27321,34400000.0
2006-02-07 08:40:00,2.27325,2.27348,2.27321,2.27333,29400000.0
2006-02-07 08:41:00,2.27331,2.27358,2.27331,2.27354,33600000.0
2006-02-07 08:42:00,2.27343,2.27384,2.27343,2.2738,16500000.0
2006-02-07 08:43:00,2.27381,2.27388,2.27358,2.27369,32000000.0
2006-02-07 08:44:00,2.27375,2.27399,2.27362,2.27383,31400000.0
2006-02-07 08:45:00,2.27393,2.27408,2.27368,2.27387,49900000.0
2006-02-07 08:46:00,2.27389,2.274,2.27377,2.27382,30400000.0
2006-02-07 08:47:00,2.27393,2.27398,2.27384,2.2739,51300000.0
2006-02-07 08:48:00,2.2737,2.27377,2.2737,2.27377,25100000.0
2006-02-07 08:49:00,2.27371,2.27371,2.27337,2.27349,34300000.0
2006-02-07 08:50:00,2.27346,2.2738,2.27346,2.27378,20400000.0
2006-02-07 08:51:00,2.27364,2.27378,2.27361,2.27361,21800000.0
2006-02-07 08:52:00,2.27373,2.27392,2.27363,2.27364,32700000.0
2006-02-07 08:53:00,2.27345,2.27388,2.27332,2.2735,40600000.0
2006-02-07 08:54:00,2.27334,2.27349,2.27334,2.27345,43600000.0
2006-02-07 08:55:00,2.27344,2.27356,2.27335,2.27352,42500000.0
2006-02-07 08:56:00,2.27338,2.27365,2.27338,2.27361,32900000.0
2006-02-07 08:57:00,2.27356,2.27363,2.27328,2.27348,48000000.0
2006-02-07 08:58:00,2.27365,2.27365,2.27347,2.2735,53300000.0
2006-02-07 08:59:00,2.27349,2.2737,2.27343,2.2737,36100000.0
2006-02-07 09:00:00,2.27367,2.27377,2.2736,2.27377,25200000.0
2006-02-07 09:01:00,2.27377,2.27377,2.27335,2.27339,19000000.0
2006-02-07 09:02:00,2.27346,2.27372,2.2733,2.2733,19500000.0
2006-02-07 09:03:00,2.27324,2.27351,2.27324,2.27335,17200000.0
2006-02-07 09:04:00,2.27346,2.27372,2.27346,2.27369,32300000.0
2006-02-07 09:05:00,2.2736,2.2736,2.27334,2.27334,16000000.0
2006-02-07 09:06:00,2.27336,2.27352,2.27336,2.27337,22000000.0
2006-02-07 09:07:00,2.27333,2.27362,2.27321,2.27338,33500000.0
2006-02-07 09:08:00,2.27358,2.27385,2.27358,2.27374,19200000.0
2006-02-07 09:09:00,2.27369,2.27385,2.27358,2.2737,32100000.0
2006-02-07 09:10:00,2.27367,2.27367,2.27335,2.27335,29000000.0
2006-02-07 09:11:00,2.27344,2.27361,2.27337,2.27359,23100000.0
2006-02-07 09:12:00,2.27372,2.27393,2.27352,2.27352,23200000.0
2006-02-07 09:13:00,2.2734,2.27352,2.27328,2.27352,19100000.0
2006-02-07 09:14:00,2.27333,2.27343,2.27324,2.27343,28900000.0
2006-02-07 09:15:00,2.27351,2.27359,2.27351,2.27354,26200000.0
2006-02-07 09:16:00,2.27363,2.27363,2.27331,2.27331,17800000.0
2006-02-07 09:17:00,2.27336,2.27347,2.27322,2.27339,37800000.0
2006-02-07 09:18:00,2.27333,2.27365,2.27333,2.27333,37400000.0
2006-02-07 09:19:00,2.27334,2.27352,2.27334,2.27335,26700000.0
2006-02-07 09:20:00,2.27352,2.27376,2.27343,2.27343,26600000.0
2006-02-07 09:21:00,2.27357,2.27359,2.27308,2.27322,21400000.0
2006-02-07 09:22:00,2.27348,2.27348,2.27291,2.27295,57600000.0
2006-02-07 09:23:00,2.27312,2.27317,2.27297,2.2731,33000000.0
2006-02-07 09:24:00,2.27288,2.27301,2.27274,2.27301,55700000.0
2006-02-07 09:25:00,2.27269,2.27269,2.27249,2.27264,32100000.0
2006-02-07 09:26:00,2.27269,2.27302,2.27263,2.2729,21600000.0
2006-02-07 09:27:00,2.27301,2.27325,2.27269,2.27281,53900000.0
2006-02-07 09:28:00,2.27292,2.27296,2.27263,2.27287,58600000.0
2006-02-07 09:29:00,2.27274,2.27309,2.2727,2.27309,34500000.0
2006-02-07 09:30:00,2.27308,2.27355,2.273,2.27328,49600000.0
2006-02-07 09:31:00,2.27334,2.27352,2.27325,2.27352,21800000.0
2006-02-07 09:32:00,2.27367,2.27385,2.27336,2.27336,29500000.0
2006-02-07 09:33:00,2.27345,2.27359,2.27339,2.27339,23800000.0
2006-02-07 09:34:00,2.27344,2.27359,2.27341,2.2735,73599999.0
2006-02-07 09:35:00,2.2734,2.27358,2.27336,2.27356,44200000.0
2006-02-07 09:36:00,2.27352,2.27379,2.27338,2.2737,33600000.0
2006-02-07 09:37:00,2.27368,2.27383,2.27354,2.27373,30000000.0
2006-02-07 09:38:00,2.27377,2.27423,2.27375,2.27423,15600000.0
2006-02-07 09:39:00,2.27419,2.27431,2.2741,2.27428,57299999.0
2006-02-07 09:40:00,2.27424,2.27437,2.27419,2.27419,41000000.0
2006-02-07 09:41:00,2.27416,2.2742,2.27397,2.27414,38800000.0
2006-02-07 09:42:00,2.27407,2.2742,2.27392,2.2742,50400001.0
2006-02-07 09:43:00,2.27417,2.27417,2.27383,2.27392,25600000.0
2006-02-07 09:44:00,2.27376,2.27394,2.27353,2.2738,22000000.0
2006-02-07 09:45:00,2.27363,2.27366,2.27329,2.27331,34300000.0
2006-02-07 09:46:00,2.27342,2.27355,2.27331,2.27331,33300000.0
2006-02-07 09:47:00,2.27309,2.27322,2.27309,2.2731,16100000.0
2006-02-07 09:48:00,2.27306,2.27323,2.27301,2.27302,41300000.0
2006-02-07 09:49:00,2.27298,2.27298,2.27265,2.27268,24200000.0
2006-02-07 09:50:00,2.27277,2.27285,2.27251,2.27262,40600000.0
2006-02-07 09:51:00,2.27265,2.27265,2.27221,2.27243,23600000.0
2006-02-07 09:52:00,2.27255,2.27259,2.27229,2.27247,50200000.0
2006-02-07 09:53:00,2.27275,2.27336,2.27275,2.27336,44500000.0
2006-02-07 09:54:00,2.27346,2.27372,2.27325,2.27345,28700000.0
2006-02-07 09:55:00,2.27335,2.27351,2.27322,2.27351,35400000.0
2006-02-07 09:56:00,2.27363,2.27399,2.27338,2.27383,34700000.0
2006-02-07 09:57:00,2.27352,2.27376,2.27343,2.27354,43100000.0
2006-02-07 09:58:00,2.27374,2.27374,2.27327,2.2736,37400000.0
2006-02-07 09:59:00,2.27397,2.27398,2.27355,2.27372,45200000.0
2006-02-07 10:00:00,2.27362,2.27379,2.27345,2.27345,37600000.0
2006-02-07 10:01:00,2.27343,2.27343,2.27302,2.27318,24700000.0
2006-02-07 10:02:00,2.27348,2.27357,2.27334,2.27334,37200000.0
2006-02-07 10:03:00,2.27333,2.27333,2.27293,2.27293,19100000.0
2006-02-07 10:04:00,2.27312,2.27312,2.27287,2.27292,37600000.0
2006-02-07 10:05:00,2.27299,2.27317,2.27282,2.27282,15700000.0
2006-02-07 10:06:00,2.27215,2.27215,2.27167,2.27167,7200000.0
2006-02-07 10:07:00,2.27106,2.27106,2.27062,2.27067,33600000.0
2006-02-07 10:08:00,2.27073,2.27098,2.27073,2.27098,12300000.0
2006-02-07 10:09:00,2.27087,2.27097,2.2707,2.2707,30300000.0
2006-02-07 10:10:00,2.27087,2.27108,2.27087,2.27108,20500000.0
2006-02-07 10:11:00,2.27089,2.2712,2.27089,2.27116,26100000.0
2006-02-07 10:12:00,2.27097,2.27097,2.2707,2.2707,12000000.0
2006-02-07 10:13:00,2.2707,2.27099,2.2707,2.27099,23900000.0
2006-02-07 10:14:00,2.27105,2.27122,2.27092,2.27093,37200000.0
2006-02-07 10:15:00,2.27105,2.27105,2.27082,2.2709,31500000.0
2006-02-07 10:16:00,2.27103,2.27123,2.27096,2.27121,23400000.0
2006-02-07 10:17:00,2.27126,2.27126,2.27081,2.27119,38900000.0
2006-02-07 10:18:00,2.27105,2.27114,2.27072,2.27102,35400000.0
2006-02-07 10:19:00,2.27077,2.27077,2.27048,2.2705,20000000.0
2006-02-07 10:20:00,2.2706,2.27072,2.27023,2.27032,32000000.0
2006-02-07 10:21:00,2.27034,2.27053,2.27028,2.2704,29400000.0
2006-02-07 10:22:00,2.27035,2.27056,2.27032,2.27038,35400000.0
2006-02-07 10:23:00,2.27035,2.2708,2.27035,2.27069,30400000.0
2006-02-07 10:24:00,2.27073,2.27103,2.27058,2.27103,33700000.0
2006-02-07 10:25:00,2.27093,2.27122,2.27093,2.27114,41800000.0
2006-02-07 10:26:00,2.27114,2.27128,2.27093,2.27109,52400000.0
2006-02-07 10:27:00,2.27104,2.27121,2.27097,2.27102,69900000.0
2006-02-07 10:28:00,2.27095,2.2712,2.27095,2.2712,36300000.0
2006-02-07 10:29:00,2.27122,2.27122,2.27088,2.27121,33100000.0
2006-02-07 10:30:00,2.27114,2.27143,2.27103,2.27103,26000000.0
2006-02-07 10:31:00,2.27093,2.27129,2.27093,2.27118,43300000.0
2006-02-07 10:32:00,2.27093,2.27107,2.27084,2.27107,35700000.0
2006-02-07 10:33:00,2.27119,2.27124,2.27089,2.27104,48300000.0
2006-02-07 10:34:00,2.27117,2.27134,2.27097,2.27121,44800000.0
2006-02-07 10:35:00,2.27129,2.27134,2.27092,2.27092,28600000.0
2006-02-07 10:36:00,2.27088,2.27088,2.27069,2.27069,53100000.0
2006-02-07 10:37:00,2.27083,2.27105,2.27077,2.27083,35000000.0
2006-02-07 10:38:00,2.27099,2.27129,2.27099,2.27129,14600000.0
2006-02-07 10:39:00,2.27128,2.27145,2.27119,2.27119,23000000.0
2006-02-07 10:40:00,2.27118,2.27139,2.2711,2.2711,45100000.0
2006-02-07 10:41:00,2.27101,2.27121,2.27089,2.27115,43700000.0
2006-02-07 10:42:00,2.27124,2.27145,2.27118,2.27135,33900000.0
2006-02-07 10:43:00,2.27143,2.27164,2.27135,2.27164,45400000.0
2006-02-07 10:44:00,2.27151,2.27154,2.27129,2.27138,42900000.0
2006-02-07 10:45:00,2.27133,2.27143,2.27124,2.27125,22100000.0
2006-02-07 10:46:00,2.27125,2.27147,2.2711,2.27115,44300000.0
2006-02-07 10:47:00,2.27104,2.27104,2.27086,2.27093,17400000.0
2006-02-07 10:48:00,2.27086,2.27101,2.27078,2.27078,45800000.0
2006-02-07 10:49:00,2.27069,2.27113,2.27062,2.27113,28700000.0
2006-02-07 10:50:00,2.27115,2.27122,2.27077,2.27088,60100001.0
2006-02-07 10:51:00,2.27086,2.27124,2.27086,2.27109,29500000.0
2006-02-07 10:52:00,2.27115,2.27115,2.27079,2.27085,26400000.0
2006-02-07 10:53:00,2.27083,2.2711,2.27079,2.27086,36600000.0
2006-02-07 10:54:00,2.27084,2.27102,2.27084,2.27098,31600000.0
2006-02-07 10:55:00,2.27105,2.27118,2.27091,2.27111,50500000.0
2006-02-07 10:56:00,2.27103,2.2711,2.27086,2.27096,19200000.0
2006-02-07 10:57:00,2.27085,2.27105,2.27066,2.27069,33500000.0
2006-02-07 10:58:00,2.27054,2.27076,2.27049,2.27066,43000000.0
2006-02-07 10:59:00,2.2706,2.27067,2.27032,2.27039,40500000.0
2006-02-07 11:00:00,2.27027,2.27038,2.27006,2.27016,32500000.0
2006-02-07 11:01:00,2.27019,2.27019,2.27018,2.27018,7600000.0
2006-02-07 11:02:00,2.2704,2.27057,2.27035,2.27057,37900000.0
2006-02-07 11:03:00,2.27043,2.27063,2.27043,2.27044,34500000.0
2006-02-07 11:04:00,2.27059,2.27063,2.27013,2.27013,19400000.0
2006-02-07 11:05:00,2.26999,2.27017,2.26985,2.26988,39100000.0
2006-02-07 11:06:00,2.27013,2.27047,2.27008,2.27047,21400000.0
2006-02-07 11:07:00,2.27022,2.2703,2.27006,2.27013,38200000.0
2006-02-07 11:08:00,2.27013,2.27049,2.27013,2.27032,33100000.0
2006-02-07 11:09:00,2.27024,2.27036,2.27023,2.27034,19800000.0
2006-02-07 11:10:00,2.27026,2.27039,2.27025,2.27025,25100000.0
2006-02-07 11:11:00,2.27039,2.27082,2.27039,2.27082,21200000.0
2006-02-07 11:12:00,2.27068,2.27068,2.27037,2.27037,20500000.0
2006-02-07 11:13:00,2.27022,2.27023,2.26979,2.26979,36000000.0
2006-02-07 11:14:00,2.26977,2.26977,2.26926,2.26929,74900000.0
2006-02-07 11:15:00,2.26922,2.26962,2.26922,2.26962,37900000.0
2006-02-07 11:16:00,2.2693,2.2693,2.26903,2.26928,34300000.0
2006-02-07 11:17:00,2.26928,2.26953,2.26928,2.26947,17900000.0
2006-02-07 11:18:00,2.26953,2.2697,2.26933,2.26947,23700000.0
2006-02-07 11:19:00,2.26931,2.26944,2.26928,2.26939,24200000.0
2006-02-07 11:20:00,2.2695,2.26968,2.26945,2.26955,34300000.0
2006-02-07 11:21:00,2.26933,2.26981,2.26932,2.26981,19300000.0
2006-02-07 11:22:00,2.2696,2.26988,2.26952,2.26967,52500000.0
2006-02-07 11:23:00,2.26965,2.26976,2.2693,2.2693,40800000.0
2006-02-07 11:24:00,2.2695,2.26974,2.26933,2.26957,29100000.0
2006-02-07 11:25:00,2.26974,2.26999,2.2697,2.26983,59300000.0
2006-02-07 11:26:00,2.26979,2.26979,2.26962,2.26966,14000000.0
2006-02-07 11:27:00,2.26959,2.26972,2.26949,2.26949,28200000.0
2006-02-07 11:28:00,2.26949,2.26971,2.26946,2.26971,44900000.0
2006-02-07 11:29:00,2.26967,2.26967,2.26924,2.26938,52700000.0
2006-02-07 11:30:00,2.26924,2.26937,2.26922,2.26936,31900000.0
2006-02-07 11:31:00,2.26922,2.26947,2.26918,2.26947,35800000.0
2006-02-07 11:32:00,2.26904,2.26904,2.26854,2.26881,51000000.0
2006-02-07 11:33:00,2.26879,2.26879,2.26836,2.26865,53800000.0
2006-02-07 11:34:00,2.26854,2.26901,2.26844,2.2689,52000000.0
2006-02-07 11:35:00,2.26901,2.26903,2.26843,2.26843,24200000.0
2006-02-07 11:36:00,2.26853,2.2691,2.26853,2.2691,56900000.0
2006-02-07 11:37:00,2.26906,2.26982,2.26892,2.26979,20400000.0
2006-02-07 11:38:00,2.26948,2.26948,2.26857,2.2687,48300000.0
2006-02-07 11:39:00,2.26864,2.26898,2.26825,2.26898,41100000.0
2006-02-07 11:40:00,2.2689,2.26896,2.26863,2.26872,38400000.0
2006-02-07 11:41:00,2.26835,2.26889,2.26835,2.26879,27800000.0
2006-02-07 11:42:00,2.2687,2.26886,2.2685,2.26886,53300000.0
2006-02-07 11:43:00,2.26878,2.26923,2.26877,2.26923,27300000.0
2006-02-07 11:44:00,2.26919,2.26922,2.26891,2.26922,41800000.0
2006-02-07 11:45:00,2.26936,2.26941,2.26905,2.26905,16500000.0
2006-02-07 11:46:00,2.26891,2.26891,2.26851,2.26851,46000000.0
2006-02-07 11:47:00,2.26862,2.26874,2.26841,2.26849,23200000.0
2006-02-07 11:48:00,2.26838,2.2685,2.2681,2.2685,31200000.0
2006-02-07 11:49:00,2.26855,2.26876,2.26834,2.26865,43700000.0
2006-02-07 11:50:00,2.2685,2.26863,2.26842,2.26848,37600000.0
2006-02-07 11:51:00,2.26878,2.2688,2.26859,2.26877,50500000.0
2006-02-07 11:52:00,2.26866,2.26866,2.26828,2.26866,36200000.0
2006-02-07 11:53:00,2.26873,2.26889,2.26845,2.26874,27400000.0
2006-02-07 11:54:00,2.26879,2.26894,2.26873,2.26894,41500000.0
2006-02-07 11:55:00,2.26891,2.26914,2.2688,2.2688,29500000.0
2006-02-07 11:56:00,2.26877,2.26894,2.26863,2.26863,50200000.0
2006-02-07 11:57:00,2.26874,2.26918,2.26874,2.26918,40800000.0
2006-02-07 11:58:00,2.26926,2.26926,2.26889,2.26892,43100001.0
2006-02-07 11:59:00,2.26891,2.26916,2.26875,2.26905,28900000.0
2006-02-07 12:00:00,2.26908,2.2694,2.26908,2.26916,23900000.0
2006-02-07 12:01:00,2.26913,2.26931,2.26903,2.2691,35200000.0
2006-02-07 12:02:00,2.26899,2.26918,2.26898,2.26902,32100000.0
2006-02-07 12:03:00,2.26914,2.26935,2.26906,2.26908,33600000.0
2006-02-07 12:04:00,2.26898,2.26915,2.26873,2.26873,48300000.0
2006-02-07 12:05:00,2.26879,2.26893,2.26867,2.26884,48400000.0
2006-02-07 12:06:00,2.26902,2.26906,2.26884,2.26906,20500000.0
2006-02-07 12:07:00,2.26907,2.26918,2.26892,2.26903,43500000.0
2006-02-07 12:08:00,2.26913,2.26929,2.26875,2.26885,21000000.0
2006-02-07 12:09:00,2.26896,2.26904,2.26866,2.2688,36300000.0
2006-02-07 12:10:00,2.26871,2.26871,2.26829,2.26835,29200000.0
2006-02-07 12:11:00,2.26839,2.26869,2.26839,2.26851,45700000.0
2006-02-07 12:12:00,2.26865,2.269,2.26865,2.26893,23200000.0
2006-02-07 12:13:00,2.26895,2.2692,2.26891,2.26907,54500001.0
2006-02-07 12:14:00,2.26914,2.26914,2.26893,2.26898,27800000.0
2006-02-07 12:15:00,2.26902,2.26944,2.26902,2.26929,26600000.0
2006-02-07 12:16:00,2.26919,2.2695,2.26919,2.26936,55900000.0
2006-02-07 12:17:00,2.26947,2.26965,2.2694,2.26965,36800000.0
2006-02-07 12:18:00,2.2696,2.26963,2.26908,2.26915,35800000.0
2006-02-07 12:19:00,2.26898,2.26937,2.26891,2.26919,28400000.0
2006-02-07 12:20:00,2.26906,2.26924,2.26896,2.26922,46300000.0
2006-02-07 12:21:00,2.26926,2.26948,2.26893,2.26893,34300000.0
2006-02-07 12:22:00,2.26887,2.26897,2.26875,2.26888,23100000.0
2006-02-07 12:23:00,2.26891,2.26898,2.26866,2.26898,40900000.0
2006-02-07 12:24:00,2.2691,2.2691,2.26893,2.26898,19900000.0
2006-02-07 12:25:00,2.26917,2.26917,2.26877,2.26877,47200000.0
2006-02-07 12:26:00,2.26877,2.26894,2.26853,2.26868,23900000.0
2006-02-07 12:27:00,2.26863,2.26876,2.26856,2.26873,44700000.0
2006-02-07 12:28:00,2.26873,2.26887,2.26864,2.26886,19600000.0
2006-02-07 12:29:00,2.26885,2.26906,2.26861,2.26861,53700000.0
2006-02-07 12:30:00,2.26854,2.26863,2.26831,2.26856,26400000.0
2006-02-07 12:31:00,2.26833,2.26833,2.268,2.26803,21800000.0
2006-02-07 12:32:00,2.26814,2.26841,2.26814,2.26841,26700000.0
2006-02-07 12:33:00,2.26833,2.26844,2.26823,2.26823,51400000.0
2006-02-07 12:34:00,2.26817,2.26835,2.26812,2.26834,24100000.0
2006-02-07 12:35:00,2.26821,2.26851,2.26821,2.26851,28100001.0
2006-02-07 12:36:00,2.26878,2.26898,2.26856,2.26884,28700000.0
2006-02-07 12:37:00,2.26893,2.26923,2.26873,2.26923,27400000.0
2006-02-07 12:38:00,2.26922,2.2693,2.26918,2.2692,31800000.0
2006-02-07 12:39:00,2.26909,2.26911,2.26895,2.26911,16800000.0
2006-02-07 12:40:00,2.26911,2.2692,2.26865,2.26865,40300000.0
2006-02-07 12:41:00,2.26848,2.26875,2.26836,2.26836,55500000.0
2006-02-07 12:42:00,2.26841,2.26841,2.26767,2.26767,45900000.0
2006-02-07 12:43:00,2.26743,2.26773,2.26743,2.26773,38400000.0
2006-02-07 12:44:00,2.26774,2.26775,2.26762,2.26772,42400000.0
2006-02-07 12:45:00,2.26766,2.2678,2.2675,2.26769,36300000.0
2006-02-07 12:46:00,2.26757,2.26793,2.26757,2.26793,17900000.0
2006-02-07 12:47:00,2.26796,2.26802,2.2678,2.268,34100000.0
2006-02-07 12:48:00,2.26805,2.26825,2.26802,2.2682,73000000.0
2006-02-07 12:49:00,2.26826,2.26826,2.26812,2.26817,36400000.0
2006-02-07 12:50:00,2.26823,2.26827,2.268,2.26821,23100000.0
2006-02-07 12:51:00,2.2681,2.26836,2.2681,2.26815,39000000.0
2006-02-07 12:52:00,2.26816,2.26824,2.26797,2.26797,14800000.0
2006-02-07 12:53:00,2.26819,2.26819,2.26755,2.26755,19000000.0
2006-02-07 12:54:00,2.26727,2.26754,2.26727,2.26754,16000000.0
2006-02-07 12:55:00,2.26751,2.26758,2.2674,2.26758,31600000.0
2006-02-07 12:56:00,2.26749,2.26777,2.26744,2.26762,54500000.0
2006-02-07 12:57:00,2.26777,2.26777,2.26745,2.26745,26000000.0
2006-02-07 12:58:00,2.26765,2.26778,2.26765,2.26771,15800000.0
2006-02-07 12:59:00,2.26778,2.26787,2.26771,2.26783,44500000.0
2006-02-07 13:00:00,2.2677,2.26784,2.2676,2.2676,53400000.0
2006-02-07 13:01:00,2.26757,2.26757,2.26715,2.26725,40800000.0
2006-02-07 13:02:00,2.26716,2.26753,2.26703,2.26743,39600000.0
2006-02-07 13:03:00,2.2674,2.26773,2.26734,2.26734,32700000.0
2006-02-07 13:04:00,2.26741,2.26753,2.26728,2.26728,19700000.0
2006-02-07 13:05:00,2.26706,2.26706,2.26674,2.26674,34300000.0
2006-02-07 13:06:00,2.26666,2.2672,2.26666,2.26707,23500000.0
2006-02-07 13:07:00,2.2671,2.26721,2.26704,2.26721,44000000.0
2006-02-07 13:08:00,2.26747,2.26763,2.26728,2.26763,52200000.0
2006-02-07 13:09:00,2.26758,2.26761,2.26748,2.26761,28100000.0
2006-02-07 13:10:00,2.26756,2.26789,2.26756,2.26758,46500000.0
2006-02-07 13:11:00,2.26765,2.26765,2.26716,2.2673,27000000.0
2006-02-07 13:12:00,2.26731,2.2674,2.26718,2.26718,37100000.0
2006-02-07 13:13:00,2.26718,2.26781,2.26718,2.26743,21700000.0
2006-02-07 13:14:00,2.26724,2.26763,2.26717,2.26763,37600000.0
2006-02-07 13:15:00,2.26756,2.26782,2.26756,2.26773,45100000.0
2006-02-07 13:16:00,2.26742,2.26744,2.26704,2.26715,39800000.0
2006-02-07 13:17:00,2.26728,2.26746,2.26728,2.2673,34200000.0
2006-02-07 13:18:00,2.26743,2.26768,2.26743,2.26758,30600000.0
2006-02-07 13:19:00,2.26764,2.26766,2.26746,2.26756,27400000.0
2006-02-07 13:20:00,2.26756,2.2678,2.2675,2.26772,22100000.0
2006-02-07 13:21:00,2.26792,2.26802,2.26777,2.26784,27200000.0
2006-02-07 13:22:00,2.26775,2.26783,2.26763,2.26783,53000000.0
2006-02-07 13:23:00,2.26784,2.26799,2.26778,2.26798,27500000.0
2006-02-07 13:24:00,2.26793,2.26828,2.26793,2.26808,38400001.0
2006-02-07 13:25:00,2.26804,2.26824,2.26804,2.26812,45100000.0
2006-02-07 13:26:00,2.2682,2.26835,2.26788,2.26788,30400000.0
2006-02-07 13:27:00,2.2676,2.26768,2.26717,2.26725,32200000.0
2006-02-07 13:28:00,2.26723,2.26723,2.26698,2.26708,38200000.0
2006-02-07 13:29:00,2.26717,2.2673,2.26717,2.26726,24400000.0
2006-02-07 13:30:00,2.26724,2.26743,2.26718,2.26739,28700000.0
2006-02-07 13:31:00,2.2673,2.26743,2.26724,2.26737,27000000.0
2006-02-07 13:32:00,2.26728,2.2675,2.26724,2.26737,43000000.0
2006-02-07 13:33:00,2.26741,2.26763,2.26741,2.26752,38100000.0
2006-02-07 13:34:00,2.26761,2.26785,2.26757,2.26769,49100000.0
2006-02-07 13:35:00,2.26799,2.26805,2.26792,2.26794,37600000.0
2006-02-07 13:36:00,2.26802,2.26821,2.26797,2.26818,32900000.0
2006-02-07 13:37:00,2.26803,2.2681,2.26803,2.2681,4800000.0
2006-02-07 13:38:00,2.26829,2.26829,2.26791,2.26814,52100000.0
2006-02-07 13:39:00,2.2682,2.26837,2.26808,2.26825,42300000.0
2006-02-07 13:40:00,2.26833,2.26843,2.26819,2.26843,61100000.0
2006-02-07 13:41:00,2.26823,2.26834,2.2682,2.26834,45200000.0
2006-02-07 13:42:00,2.26849,2.26866,2.26848,2.26866,40500000.0
2006-02-07 13:43:00,2.26854,2.26878,2.26851,2.26851,32200000.0
2006-02-07 13:44:00,2.26867,2.2688,2.26863,2.26873,34400000.0
2006-02-07 13:45:00,2.26876,2.26878,2.26862,2.26873,24200000.0
2006-02-07 13:46:00,2.26881,2.26881,2.26845,2.26855,48100000.0
2006-02-07 13:47:00,2.26845,2.26845,2.26827,2.26827,37500000.0
2006-02-07 13:48:00,2.26826,2.26834,2.26812,2.26812,26900000.0
2006-02-07 13:49:00,2.26827,2.26827,2.26803,2.26807,26400000.0
2006-02-07 13:50:00,2.26804,2.26826,2.26804,2.26826,25500000.0
2006-02-07 13:51:00,2.2682,2.26834,2.26806,2.26813,24700000.0
2006-02-07 13:52:00,2.26848,2.26848,2.26823,2.26832,35000000.0
2006-02-07 13:53:00,2.26815,2.26815,2.26793,2.2681,34000000.0
2006-02-07 13:54:00,2.26806,2.26822,2.26806,2.26822,25100000.0
2006-02-07 13:55:00,2.26803,2.26829,2.268,2.26829,25100000.0
2006-02-07 13:56:00,2.26821,2.26843,2.26818,2.26843,26600000.0
2006-02-07 13:57:00,2.26852,2.26871,2.26835,2.26858,41000000.0
2006-02-07 13:58:00,2.26851,2.26895,2.26829,2.26895,44500000.0
2006-02-07 13:59:00,2.26888,2.26901,2.26868,2.26901,35700000.0
2006-02-07 14:00:00,2.26922,2.26926,2.26869,2.26872,48900000.0
2006-02-07 14:01:00,2.26863,2.26913,2.26856,2.26913,37100000.0
2006-02-07 14:02:00,2.26891,2.26948,2.26891,2.26922,31400000.0
2006-02-07 14:03:00,2.26909,2.26944,2.26901,2.26902,28800000.0
2006-02-07 14:04:00,2.26874,2.26917,2.2685,2.26917,30300000.0
2006-02-07 14:05:00,2.26909,2.26909,2.2687,2.26885,15100000.0
2006-02-07 14:06:00,2.26898,2.26907,2.26888,2.26892,23600000.0
2006-02-07 14:07:00,2.26892,2.26901,2.26875,2.26875,31600000.0
2006-02-07 14:08:00,2.26885,2.2691,2.26881,2.26884,49600000.0
2006-02-07 14:09:00,2.26893,2.26928,2.26893,2.26921,40300000.0
2006-02-07 14:10:00,2.26908,2.26923,2.26878,2.26887,56200000.0
2006-02-07 14:11:00,2.26893,2.26893,2.26868,2.26868,28000000.0
2006-02-07 14:12:00,2.26893,2.26905,2.26866,2.26905,21200000.0
2006-02-07 14:13:00,2.26895,2.26895,2.26885,2.26891,9500000.0
2006-02-07 14:14:00,2.26906,2.26917,2.26887,2.26917,49200000.0
2006-02-07 14:15:00,2.26919,2.26935,2.26919,2.2692,32000000.0
2006-02-07 14:16:00,2.26906,2.26921,2.26901,2.26921,24900000.0
2006-02-07 14:17:00,2.26916,2.26924,2.269,2.26908,23300000.0
2006-02-07 14:18:00,2.26917,2.26917,2.26892,2.26892,19200000.0
2006-02-07 14:19:00,2.26913,2.26941,2.26897,2.26929,56100000.0
2006-02-07 14:20:00,2.26941,2.26941,2.26913,2.2694,37700000.0
2006-02-07 14:21:00,2.26909,2.26949,2.26879,2.26879,42000000.0
2006-02-07 14:22:00,2.26852,2.26852,2.26822,2.26825,31500000.0
2006-02-07 14:23:00,2.26829,2.26858,2.26829,2.26834,27800000.0
2006-02-07 14:24:00,2.26828,2.26835,2.2682,2.26822,50100000.0
2006-02-07 14:25:00,2.26805,2.26854,2.26805,2.26852,31200000.0
2006-02-07 14:26:00,2.26841,2.26848,2.26828,2.26838,24800000.0
2006-02-07 14:27:00,2.26832,2.26845,2.26815,2.26845,43400000.0
2006-02-07 14:28:00,2.26823,2.2683,2.26815,2.26815,25600000.0
2006-02-07 14:29:00,2.26824,2.26839,2.2682,2.26825,41000000.0
2006-02-07 14:30:00,2.26815,2.26815,2.26742,2.26742,41700000.0
2006-02-07 14:31:00,2.26728,2.26728,2.2671,2.26718,36000000.0
2006-02-07 14:32:00,2.26726,2.26734,2.26717,2.26734,52400000.0
2006-02-07 14:33:00,2.2674,2.2675,2.2671,2.26714,44200000.0
2006-02-07 14:34:00,2.26722,2.26725,2.26707,2.26712,29200000.0
2006-02-07 14:35:00,2.26692,2.2672,2.26692,2.26705,25200000.0
2006-02-07 14:36:00,2.26693,2.26724,2.26688,2.26724,39900000.0
2006-02-07 14:37:00,2.2671,2.26737,2.26705,2.26726,65800000.0
2006-02-07 14:38:00,2.26725,2.26757,2.26716,2.26716,42500001.0
2006-02-07 14:39:00,2.26721,2.26731,2.2668,2.2668,15600000.0
2006-02-07 14:40:00,2.26674,2.26695,2.26657,2.26695,60899999.0
2006-02-07 14:41:00,2.26678,2.26683,2.26655,2.26683,59200000.0
2006-02-07 14:42:00,2.26678,2.26681,2.26639,2.26655,54500000.0
2006-02-07 14:43:00,2.26647,2.2666,2.26599,2.26655,33800000.0
2006-02-07 14:44:00,2.26661,2.26677,2.2665,2.2667,71200000.0
2006-02-07 14:45:00,2.26675,2.26675,2.26631,2.26646,47400000.0
2006-02-07 14:46:00,2.26648,2.26695,2.26648,2.26692,22100000.0
2006-02-07 14:47:00,2.26714,2.26732,2.26644,2.26644,29800000.0
2006-02-07 14:48:00,2.2663,2.26648,2.26625,2.26648,45099999.0
2006-02-07 14:49:00,2.26667,2.26667,2.26633,2.26645,29300000.0
2006-02-07 14:50:00,2.26649,2.26672,2.26617,2.26649,26000000.0
2006-02-07 14:51:00,2.26664,2.26682,2.2664,2.2664,24600000.0
2006-02-07 14:52:00,2.26659,2.26704,2.26659,2.26681,54300000.0
2006-02-07 14:53:00,2.26668,2.267,2.26668,2.26683,38000000.0
2006-02-07 14:54:00,2.26659,2.26665,2.2665,2.2665,25800000.0
2006-02-07 14:55:00,2.26655,2.267,2.26651,2.267,50600000.0
2006-02-07 14:56:00,2.26706,2.26724,2.26703,2.26724,28700000.0
2006-02-07 14:57:00,2.26713,2.26713,2.26668,2.2668,35400000.0
2006-02-07 14:58:00,2.26686,2.2671,2.26678,2.26691,48600000.0
2006-02-07 14:59:00,2.26672,2.26691,2.26659,2.26673,35700000.0
2006-02-07 15:00:00,2.26665,2.2667,2.26647,2.26669,39800000.0
2006-02-07 15:01:00,2.26668,2.26694,2.26609,2.26609,39600000.0
2006-02-07 15:02:00,2.26621,2.26632,2.26606,2.26613,37900000.0
2006-02-07 15:03:00,2.26579,2.26615,2.26563,2.26615,41200000.0
2006-02-07 15:04:00,2.26625,2.26627,2.26593,2.26612,43800000.0
2006-02-07 15:05:00,2.26616,2.26616,2.26584,2.26604,31200000.0
2006-02-07 15:06:00,2.26589,2.26613,2.26589,2.26594,39700000.0
2006-02-07 15:07:00,2.26597,2.26628,2.26597,2.26615,54300000.0
2006-02-07 15:08:00,2.26625,2.26647,2.26625,2.26628,26300000.0
2006-02-07 15:09:00,2.26636,2.26639,2.26612,2.26627,20500000.0
2006-02-07 15:10:00,2.26626,2.26632,2.26598,2.26598,30800000.0
2006-02-07 15:11:00,2.26592,2.26609,2.26592,2.26598,24500000.0
2006-02-07 15:12:00,2.26588,2.26614,2.26585,2.26603,43600000.0
2006-02-07 15:13:00,2.26624,2.26635,2.2661,2.26619,46200000.0
2006-02-07 15:14:00,2.26645,2.26657,2.26618,2.26657,36200000.0
2006-02-07 15:15:00,2.26658,2.26658,2.26608,2.26631,24600000.0
2006-02-07 15:16:00,2.26642,2.26642,2.2662,2.2662,45400000.0
2006-02-07 15:17:00,2.26631,2.26646,2.26569,2.2657,29100000.0
2006-02-07 15:18:00,2.26561,2.26561,2.2653,2.2655,18700000.0
2006-02-07 15:19:00,2.26569,2.26595,2.26556,2.26584,44800000.0
2006-02-07 15:20:00,2.26585,2.26611,2.26585,2.26598,26200000.0
2006-02-07 15:21:00,2.26611,2.26611,2.26585,2.26601,31600000.0
2006-02-07 15:22:00,2.26603,2.26663,2.26603,2.26636,44400000.0
2006-02-07 15:23:00,2.26615,2.26619,2.26594,2.26619,41600000.0
2006-02-07 15:24:00,2.26628,2.26648,2.26577,2.26596,44300000.0
2006-02-07 15:25:00,2.26603,2.26615,2.26582,2.26585,39900000.0
2006-02-07 15:26:00,2.26576,2.26596,2.26572,2.26576,21400000.0
2006-02-07 15:27:00,2.26577,2.26587,2.26565,2.26578,27000000.0
2006-02-07 15:28:00,2.2658,2.2658,2.26547,2.26547,33000000.0
2006-02-07 15:29:00,2.26537,2.26567,2.26535,2.26561,43500000.0
2006-02-07 15:30:00,2.26544,2.26544,2.26468,2.26483,29800000.0
2006-02-07 15:31:00,2.265,2.26521,2.265,2.26518,14800000.0
2006-02-07 15:32:00,2.2652,2.2652,2.26461,2.26472,28900000.0
2006-02-07 15:33:00,2.26475,2.26499,2.26475,2.26497,22400000.0
2006-02-07 15:34:00,2.26511,2.26522,2.26496,2.26506,50100000.0
2006-02-07 15:35:00,2.26501,2.26525,2.26501,2.26512,39000000.0
2006-02-07 15:36:00,2.265,2.26553,2.265,2.26524,43800000.0
2006-02-07 15:37:00,2.26546,2.26546,2.26519,2.26519,27000000.0
2006-02-07 15:38:00,2.26549,2.26581,2.26549,2.26572,62500000.0
2006-02-07 15:39:00,2.26586,2.26612,2.26567,2.26588,35000000.0
2006-02-07 15:40:00,2.26582,2.26582,2.26546,2.26546,41600000.0
2006-02-07 15:41:00,2.26526,2.26548,2.26518,2.26528,33400000.0
2006-02-07 15:42:00,2.2652,2.26534,2.26515,2.26526,29200000.0
2006-02-07 15:43:00,2.26519,2.26565,2.26519,2.26565,29700000.0
2006-02-07 15:44:00,2.26565,2.26588,2.26557,2.26588,40200000.0
2006-02-07 15:45:00,2.26591,2.26606,2.26577,2.26588,42300000.0
2006-02-07 15:46:00,2.26583,2.26602,2.26583,2.26584,25100000.0
2006-02-07 15:47:00,2.26574,2.266,2.26571,2.26571,28000000.0
2006-02-07 15:48:00,2.26575,2.26575,2.26543,2.26543,53400000.0
2006-02-07 15:49:00,2.26557,2.26557,2.26522,2.26548,39300000.0
2006-02-07 15:50:00,2.26534,2.26558,2.2651,2.26536,30000000.0
2006-02-07 15:51:00,2.26518,2.26562,2.26518,2.26554,28000000.0
2006-02-07 15:52:00,2.26567,2.26583,2.26555,2.26583,46900000.0
2006-02-07 15:53:00,2.2656,2.26582,2.26556,2.26568,28500000.0
2006-02-07 15:54:00,2.26565,2.26574,2.26556,2.26574,24100000.0
2006-02-07 15:55:00,2.26581,2.26581,2.26549,2.26551,28000000.0
2006-02-07 15:56:00,2.26549,2.26571,2.26534,2.26534,23400000.0
2006-02-07 15:57:00,2.2652,2.26565,2.2652,2.26547,34300000.0
2006-02-07 15:58:00,2.26559,2.26565,2.26541,2.26541,31900000.0
2006-02-07 15:59:00,2.26526,2.26536,2.26509,2.26516,27600000.0
2006-02-07 16:00:00,2.26515,2.26525,2.26492,2.26518,54500000.0
2006-02-07 16:01:00,2.26528,2.26555,2.26528,2.26555,20200000.0
2006-02-07 16:02:00,2.26548,2.26571,2.26539,2.26571,37400000.0
2006-02-07 16:03:00,2.26564,2.26568,2.26559,2.26561,28100000.0
2006-02-07 16:04:00,2.2657,2.26594,2.26552,2.26594,21400000.0
2006-02-07 16:05:00,2.26603,2.2662,2.26591,2.26603,35400000.0
2006-02-07 16:06:00,2.26602,2.26617,2.26579,2.26579,42500000.0
2006-02-07 16:07:00,2.2658,2.26584,2.26567,2.26577,35700000.0
2006-02-07 16:08:00,2.26573,2.26588,2.26557,2.26569,29200000.0
2006-02-07 16:09:00,2.26558,2.26564,2.26537,2.26552,25700000.0
2006-02-07 16:10:00,2.26542,2.26554,2.26532,2.26554,28700000.0
2006-02-07 16:11:00,2.26566,2.26567,2.26545,2.2656,26200000.0
2006-02-07 16:12:00,2.26568,2.26587,2.26565,2.26587,47800000.0
2006-02-07 16:13:00,2.26596,2.26613,2.26558,2.26567,19100000.0
2006-02-07 16:14:00,2.26586,2.26586,2.26547,2.26549,27600000.0
2006-02-07 16:15:00,2.26548,2.26564,2.26548,2.26555,38600000.0
2006-02-07 16:16:00,2.26557,2.26563,2.26547,2.2656,25200000.0
2006-02-07 16:17:00,2.26552,2.26574,2.2653,2.26537,37000000.0
2006-02-07 16:18:00,2.265,2.26531,2.26496,2.26531,22200000.0
2006-02-07 16:19:00,2.26548,2.26568,2.2654,2.26558,40100000.0
2006-02-07 16:20:00,2.26558,2.26578,2.26535,2.26563,29300000.0
2006-02-07 16:21:00,2.26569,2.26583,2.2653,2.2653,32700000.0
2006-02-07 16:22:00,2.26532,2.26548,2.2651,2.26522,29400000.0
2006-02-07 16:23:00,2.265,2.26501,2.26468,2.26468,22800000.0
2006-02-07 16:24:00,2.26495,2.26496,2.26483,2.2649,33300000.0
2006-02-07 16:25:00,2.26501,2.26515,2.26481,2.26515,35200000.0
2006-02-07 16:26:00,2.26508,2.26518,2.26499,2.26515,43900000.0
2006-02-07 16:27:00,2.2651,2.2655,2.265,2.26538,38200000.0
2006-02-07 16:28:00,2.2653,2.2653,2.26506,2.26512,28700000.0
2006-02-07 16:29:00,2.26502,2.26532,2.26502,2.26519,32000000.0
2006-02-07 16:30:00,2.26514,2.26534,2.26514,2.2652,36200000.0
2006-02-07 16:31:00,2.26513,2.26541,2.26506,2.26525,27400000.0
2006-02-07 16:32:00,2.2653,2.2653,2.26503,2.26503,56600000.0
2006-02-07 16:33:00,2.26517,2.26547,2.26517,2.26546,32200000.0
2006-02-07 16:34:00,2.26523,2.26523,2.26505,2.26505,28500000.0
2006-02-07 16:35:00,2.26516,2.26535,2.26485,2.26513,38300000.0
2006-02-07 16:36:00,2.26508,2.26523,2.26508,2.26523,54500000.0
2006-02-07 16:37:00,2.26536,2.26545,2.26527,2.26535,32400000.0
2006-02-07 16:38:00,2.26526,2.26544,2.26511,2.26515,43400000.0
2006-02-07 16:39:00,2.26523,2.26527,2.26506,2.26513,54100000.0
2006-02-07 16:40:00,2.26535,2.26569,2.26532,2.26569,29900000.0
2006-02-07 16:41:00,2.26564,2.26585,2.26557,2.26576,45300000.0
2006-02-07 16:42:00,2.26586,2.26593,2.26551,2.26557,36100000.0
2006-02-07 16:43:00,2.26572,2.26593,2.26572,2.2659,30600000.0
2006-02-07 16:44:00,2.2657,2.26597,2.26567,2.26581,29600000.0
2006-02-07 16:45:00,2.26581,2.26587,2.26541,2.26554,39700000.0
2006-02-07 16:46:00,2.26559,2.26561,2.26539,2.2655,40600000.0
2006-02-07 16:47:00,2.26559,2.26559,2.26547,2.26552,56500000.0
2006-02-07 16:48:00,2.26544,2.26575,2.26544,2.26565,23200000.0
2006-02-07 16:49:00,2.26579,2.26617,2.26579,2.26598,26200000.0
2006-02-07 16:50:00,2.26589,2.26589,2.26561,2.26576,38200000.0
2006-02-07 16:51:00,2.26574,2.26585,2.26565,2.26582,48000000.0
2006-02-07 16:52:00,2.26582,2.26608,2.26582,2.26608,37200000.0
2006-02-07 16:53:00,2.26608,2.26653,2.26608,2.26628,64200000.0
2006-02-07 16:54:00,2.26624,2.26637,2.26604,2.26637,52500000.0
2006-02-07 16:55:00,2.2662,2.26648,2.26614,2.26632,33600000.0
2006-02-07 16:56:00,2.26651,2.26685,2.26651,2.26682,28400000.0
2006-02-07 16:57:00,2.26689,2.26705,2.26682,2.267,27900000.0
2006-02-07 16:58:00,2.26703,2.26713,2.26698,2.26698,36600000.0
2006-02-07 16:59:00,2.26696,2.2672,2.26691,2.2672,42500000.0
2006-02-07 17:00:00,2.26704,2.26704,2.26627,2.26627,36800000.0
2006-02-07 17:01:00,2.26648,2.26659,2.26635,2.26635,57000001.0
2006-02-07 17:02:00,2.26624,2.26639,2.26618,2.26633,29100000.0
2006-02-07 17:03:00,2.26644,2.26659,2.26603,2.26613,27100000.0
2006-02-07 17:04:00,2.26621,2.26655,2.26621,2.26626,23100000.0
2006-02-07 17:05:00,2.26601,2.26615,2.26596,2.26609,47200000.0
2006-02-07 17:06:00,2.26601,2.26605,2.2658,2.26601,37800000.0
2006-02-07 17:07:00,2.26604,2.26625,2.26578,2.26609,29400000.0
2006-02-07 17:08:00,2.26607,2.26616,2.26597,2.26597,32500000.0
2006-02-07 17:09:00,2.26606,2.26606,2.26573,2.26598,27500000.0
2006-02-07 17:10:00,2.26588,2.26588,2.26517,2.2653,29200000.0
2006-02-07 17:11:00,2.26532,2.26544,2.26493,2.26531,40300000.0
2006-02-07 17:12:00,2.26545,2.26545,2.265,2.26527,31600000.0
2006-02-07 17:13:00,2.26534,2.26542,2.26487,2.26491,38700000.0
2006-02-07 17:14:00,2.2648,2.26517,2.26471,2.2649,41600000.0
2006-02-07 17:15:00,2.26468,2.26504,2.26468,2.26502,35200000.0
2006-02-07 17:16:00,2.26505,2.2655,2.26505,2.26542,25000000.0
2006-02-07 17:17:00,2.26561,2.26568,2.26544,2.26549,36100000.0
2006-02-07 17:18:00,2.26556,2.26558,2.26533,2.26546,28100000.0
2006-02-07 17:19:00,2.26554,2.26554,2.26536,2.26536,38000000.0
2006-02-07 17:20:00,2.26535,2.26535,2.26471,2.26493,31600000.0
2006-02-07 17:21:00,2.26485,2.26489,2.26457,2.26467,48700000.0
2006-02-07 17:22:00,2.26475,2.26507,2.26475,2.26484,36500000.0
2006-02-07 17:23:00,2.26494,2.26509,2.26485,2.26509,32300000.0
2006-02-07 17:24:00,2.26493,2.26518,2.26493,2.26513,53400000.0
2006-02-07 17:25:00,2.26514,2.26542,2.26514,2.26529,51300000.0
2006-02-07 17:26:00,2.26528,2.26559,2.26528,2.26553,44800000.0
2006-02-07 17:27:00,2.26557,2.2657,2.26557,2.2657,24600000.0
2006-02-07 17:28:00,2.26582,2.26592,2.26579,2.26579,26800000.0
2006-02-07 17:29:00,2.26578,2.26604,2.26573,2.26573,30000000.0
2006-02-07 17:30:00,2.26574,2.26615,2.26574,2.26576,54100000.0
2006-02-07 17:31:00,2.26573,2.26578,2.26554,2.26571,31100000.0
2006-02-07 17:32:00,2.26574,2.26594,2.26574,2.26585,13600000.0
2006-02-07 17:33:00,2.26563,2.26598,2.26563,2.26574,27800000.0
2006-02-07 17:34:00,2.26579,2.26581,2.26554,2.26554,30000000.0
2006-02-07 17:35:00,2.26557,2.26582,2.26557,2.26562,33600000.0
2006-02-07 17:36:00,2.26587,2.266,2.26552,2.26579,44600000.0
2006-02-07 17:37:00,2.26563,2.26571,2.26535,2.26537,37000000.0
2006-02-07 17:38:00,2.26562,2.2657,2.26491,2.26567,52600000.0
2006-02-07 17:39:00,2.26556,2.26599,2.26551,2.26599,67200000.0
2006-02-07 17:40:00,2.26627,2.26645,2.26575,2.26575,32700000.0
2006-02-07 17:41:00,2.26571,2.26605,2.26571,2.26585,20500000.0
2006-02-07 17:42:00,2.26595,2.26627,2.26595,2.2662,16400000.0
2006-02-07 17:43:00,2.26627,2.26634,2.26618,2.26624,44100000.0
2006-02-07 17:44:00,2.26628,2.26661,2.26628,2.2664,30900000.0
2006-02-07 17:45:00,2.26649,2.26665,2.26619,2.26646,21500000.0
2006-02-07 17:46:00,2.26651,2.26671,2.26637,2.26671,19600000.0
2006-02-07 17:47:00,2.26667,2.26669,2.26621,2.26653,39100000.0
2006-02-07 17:48:00,2.26631,2.26663,2.26631,2.26657,27100000.0
2006-02-07 17:49:00,2.26641,2.26659,2.26626,2.26635,39800000.0
2006-02-07 17:50:00,2.26639,2.26655,2.26605,2.26627,50800000.0
2006-02-07 17:51:00,2.26629,2.26637,2.26612,2.26619,27600000.0
2006-02-07 17:52:00,2.26622,2.26625,2.26597,2.26601,39900000.0
2006-02-07 17:53:00,2.26585,2.26613,2.26578,2.266,27000000.0
2006-02-07 17:54:00,2.26596,2.26634,2.2659,2.2662,46400000.0
2006-02-07 17:55:00,2.26642,2.26661,2.26618,2.26661,50800000.0
2006-02-07 17:56:00,2.26656,2.26657,2.26613,2.26613,65100001.0
2006-02-07 17:57:00,2.26599,2.26617,2.26596,2.26602,62600001.0
2006-02-07 17:58:00,2.26608,2.26608,2.26562,2.26562,26500000.0
2006-02-07 17:59:00,2.26544,2.2657,2.26532,2.26549,41300000.0
2006-02-07 18:00:00,2.26541,2.26655,2.26541,2.26632,43900000.0
2006-02-07 18:01:00,2.26642,2.26708,2.26638,2.26701,338500000.0
2006-02-07 18:02:00,2.26714,2.26737,2.26654,2.26654,381200000.0
2006-02-07 18:03:00,2.26633,2.2667,2.26611,2.26626,481000001.0
2006-02-07 18:04:00,2.26608,2.26618,2.26577,2.26595,262800000.0
2006-02-07 18:05:00,2.26592,2.26592,2.26557,2.26579,242300000.0
2006-02-07 18:06:00,2.26585,2.2661,2.26569,2.26592,396600000.0
2006-02-07 18:07:00,2.266,2.26659,2.26577,2.26631,396999999.0
2006-02-07 18:08:00,2.26624,2.26671,2.26624,2.26641,505699998.0
2006-02-07 18:09:00,2.26637,2.26654,2.26589,2.26613,247300000.0
2006-02-07 18:10:00,2.26611,2.26645,2.26581,2.26628,290400001.0
2006-02-07 18:11:00,2.26625,2.26638,2.26589,2.26618,185100001.0
2006-02-07 18:12:00,2.26612,2.26654,2.26606,2.26607,158500000.0
2006-02-07 18:13:00,2.2659,2.26636,2.26576,2.26576,127700000.0
2006-02-07 18:14:00,2.2658,2.26594,2.26532,2.26541,376500000.0
2006-02-07 18:15:00,2.26548,2.26576,2.26547,2.26564,307300000.0
2006-02-07 18:16:00,2.26573,2.26573,2.26525,2.26529,332200000.0
2006-02-07 18:17:00,2.26535,2.26541,2.26505,2.26505,186500000.0
2006-02-07 18:18:00,2.26505,2.26547,2.26504,2.26522,127300000.0
2006-02-07 18:19:00,2.26529,2.26575,2.26527,2.26575,263800001.0
2006-02-07 18:20:00,2.2659,2.26626,2.26579,2.26592,168500000.0
2006-02-07 18:21:00,2.26579,2.26579,2.2654,2.26569,228600000.0
2006-02-07 18:22:00,2.26563,2.26569,2.26493,2.26517,239600000.0
2006-02-07 18:23:00,2.26502,2.26504,2.26437,2.26476,401300001.0
2006-02-07 18:24:00,2.2647,2.26476,2.26435,2.26464,293700000.0
2006-02-07 18:25:00,2.26465,2.26503,2.26446,2.26503,355500000.0
2006-02-07 18:26:00,2.265,2.26507,2.26468,2.26468,350700000.0
2006-02-07 18:27:00,2.26462,2.26494,2.26455,2.26488,268400000.0
2006-02-07 18:28:00,2.2649,2.26535,2.2649,2.26518,205800000.0
2006-02-07 18:29:00,2.2652,2.26541,2.26517,2.26518,227700000.0
2006-02-07 18:30:00,2.26515,2.2654,2.26491,2.26501,277100000.0
2006-02-07 18:31:00,2.26515,2.26533,2.26497,2.26497,181600000.0
2006-02-07 18:32:00,2.26492,2.26499,2.26478,2.26499,175900000.0
2006-02-07 18:33:00,2.26506,2.2652,2.26491,2.26492,330299998.0
2006-02-07 18:34:00,2.26494,2.26506,2.26471,2.26499,404700000.0
2006-02-07 18:35:00,2.26497,2.26497,2.26464,2.26486,152100000.0
2006-02-07 18:36:00,2.26478,2.26489,2.26465,2.26485,75500000.0
2006-02-07 18:37:00,2.2649,2.26505,2.26476,2.26478,87800000.0
2006-02-07 18:38:00,2.26476,2.26478,2.26455,2.26472,86200000.0
2006-02-07 18:39:00,2.26478,2.26504,2.26475,2.26477,178100000.0
2006-02-07 18:40:00,2.26492,2.26507,2.26467,2.26478,212700000.0
2006-02-07 18:41:00,2.26469,2.26478,2.26425,2.26425,181600000.0
2006-02-07 18:42:00,2.26416,2.26428,2.26398,2.2642,93700000.0
2006-02-07 18:43:00,2.26411,2.26416,2.26379,2.26387,74500000.0
2006-02-07 18:44:00,2.26393,2.26403,2.26362,2.26396,139400000.0
2006-02-07 18:45:00,2.26412,2.26427,2.26412,2.26425,66100000.0
2006-02-07 18:46:00,2.26427,2.26442,2.26425,2.26441,50200000.0
2006-02-07 18:47:00,2.26465,2.26483,2.26449,2.2647,33000000.0
2006-02-07 18:48:00,2.26456,2.26473,2.26456,2.26457,87200000.0
2006-02-07 18:49:00,2.2647,2.2647,2.26431,2.26439,32900000.0
2006-02-07 18:50:00,2.26423,2.26423,2.26398,2.26403,37100000.0
2006-02-07 18:51:00,2.26397,2.26423,2.26382,2.26384,147800000.0
2006-02-07 18:52:00,2.2637,2.26382,2.26351,2.26351,144700000.0
2006-02-07 18:53:00,2.26357,2.26389,2.26355,2.26383,137100000.0
2006-02-07 18:54:00,2.26385,2.26433,2.26385,2.26433,124500001.0
2006-02-07 18:55:00,2.26432,2.26441,2.26403,2.26409,156000000.0
2006-02-07 18:56:00,2.26403,2.26418,2.26399,2.26405,49000000.0
2006-02-07 18:57:00,2.26409,2.26441,2.264,2.264,90600000.0
2006-02-07 18:58:00,2.26414,2.26458,2.26406,2.26436,254200000.0
2006-02-07 18:59:00,2.26443,2.26443,2.26402,2.26419,161300000.0
2006-02-07 19:00:00,2.26434,2.26469,2.26434,2.26468,82000000.0
2006-02-07 19:01:00,2.26454,2.26484,2.26454,2.26484,43400000.0
2006-02-07 19:02:00,2.265,2.26511,2.26495,2.26496,166300001.0
2006-02-07 19:03:00,2.26483,2.26483,2.26436,2.26436,99800000.0
2006-02-07 19:04:00,2.26441,2.26455,2.26441,2.26455,31900000.0
2006-02-07 19:05:00,2.26459,2.26464,2.26434,2.26434,39500000.0
2006-02-07 19:06:00,2.26426,2.26462,2.26423,2.26435,248100000.0
2006-02-07 19:07:00,2.26431,2.26452,2.26416,2.26416,125800000.0
2006-02-07 19:08:00,2.26434,2.26449,2.26419,2.26428,228400000.0
2006-02-07 19:09:00,2.2641,2.26423,2.26393,2.26393,122500000.0
2006-02-07 19:10:00,2.26394,2.26427,2.26394,2.26416,94900000.0
2006-02-07 19:11:00,2.2642,2.26425,2.26394,2.26394,57800000.0
2006-02-07 19:12:00,2.26399,2.26428,2.26399,2.26428,32900000.0
2006-02-07 19:13:00,2.26433,2.26443,2.26424,2.26443,152800000.0
2006-02-07 19:14:00,2.26451,2.26458,2.26427,2.26458,98900000.0
2006-02-07 19:15:00,2.26468,2.26505,2.26468,2.26503,124800001.0
2006-02-07 19:16:00,2.26517,2.26524,2.2649,2.2649,24000000.0
2006-02-07 19:17:00,2.26505,2.26598,2.26505,2.26569,59700000.0
2006-02-07 19:18:00,2.26573,2.26574,2.26547,2.2656,111400000.0
2006-02-07 19:19:00,2.26557,2.26568,2.26537,2.26545,116500000.0
2006-02-07 19:20:00,2.26546,2.26555,2.26531,2.26555,128600000.0
2006-02-07 19:21:00,2.26563,2.26598,2.26563,2.26572,96600000.0
2006-02-07 19:22:00,2.26563,2.26573,2.26547,2.26566,58800000.0
2006-02-07 19:23:00,2.26564,2.26588,2.26547,2.26556,148700000.0
2006-02-07 19:24:00,2.2657,2.26592,2.26561,2.26583,80000000.0
2006-02-07 19:25:00,2.26571,2.26583,2.26567,2.26581,86400000.0
2006-02-07 19:26:00,2.26583,2.26603,2.26578,2.26599,141900000.0
2006-02-07 19:27:00,2.26602,2.2663,2.26582,2.26591,163600000.0
2006-02-07 19:28:00,2.26602,2.26607,2.26583,2.26603,63000000.0
2006-02-07 19:29:00,2.266,2.26628,2.26595,2.26614,131999999.0
2006-02-07 19:30:00,2.26622,2.26662,2.2662,2.26652,211599999.0
2006-02-07 19:31:00,2.26684,2.26742,2.26684,2.26713,75500000.0
2006-02-07 19:32:00,2.26706,2.26738,2.26706,2.26721,155400000.0
2006-02-07 19:33:00,2.26717,2.2673,2.26698,2.26698,50700000.0
2006-02-07 19:34:00,2.26706,2.26706,2.26675,2.2669,121400000.0
2006-02-07 19:35:00,2.26689,2.26705,2.26672,2.26679,136400000.0
2006-02-07 19:36:00,2.26673,2.26679,2.26643,2.26643,100000000.0
2006-02-07 19:37:00,2.26653,2.26667,2.2664,2.26656,42800000.0
2006-02-07 19:38:00,2.2665,2.26667,2.26648,2.26654,48800001.0
2006-02-07 19:39:00,2.26669,2.26711,2.26656,2.26711,52200000.0
2006-02-07 19:40:00,2.26701,2.26701,2.26589,2.26589,106100000.0
2006-02-07 19:41:00,2.26581,2.26586,2.26556,2.26556,83500000.0
2006-02-07 19:42:00,2.2656,2.26573,2.26538,2.26561,109000000.0
2006-02-07 19:43:00,2.26569,2.26622,2.26569,2.26622,35500000.0
2006-02-07 19:44:00,2.26634,2.26651,2.26618,2.26627,52400000.0
2006-02-07 19:45:00,2.26629,2.26636,2.26618,2.26631,58300000.0
2006-02-07 19:46:00,2.26645,2.26645,2.266,2.266,111299999.0
2006-02-07 19:47:00,2.26594,2.26605,2.26594,2.26596,15900000.0
2006-02-07 19:48:00,2.26584,2.26602,2.26575,2.26578,102199998.0
2006-02-07 19:49:00,2.266,2.2662,2.26597,2.266,114800000.0
2006-02-07 19:50:00,2.26596,2.26604,2.26571,2.26584,65700000.0
2006-02-07 19:51:00,2.26583,2.26603,2.26549,2.26585,122599999.0
2006-02-07 19:52:00,2.26593,2.26627,2.26593,2.26613,67500000.0
2006-02-07 19:53:00,2.26614,2.26632,2.26614,2.26623,26200000.0
2006-02-07 19:54:00,2.26629,2.26632,2.26569,2.26569,59800000.0
2006-02-07 19:55:00,2.26554,2.26564,2.26554,2.26563,34100000.0
2006-02-07 19:56:00,2.26566,2.26566,2.26541,2.26543,80800000.0
2006-02-07 19:57:00,2.26549,2.26592,2.26526,2.26526,122400000.0
2006-02-07 19:58:00,2.26538,2.26538,2.26489,2.26489,94000000.0
2006-02-07 19:59:00,2.26483,2.26486,2.26463,2.26463,105700000.0
2006-02-07 20:00:00,2.26464,2.26512,2.26464,2.26512,79800000.0
2006-02-07 20:01:00,2.26512,2.26519,2.26482,2.26482,77000000.0
2006-02-07 20:02:00,2.26471,2.26485,2.26451,2.26451,62000001.0
2006-02-07 20:03:00,2.26456,2.26456,2.26438,2.26452,56900000.0
2006-02-07 20:04:00,2.2646,2.26467,2.2646,2.26466,22600000.0
2006-02-07 20:05:00,2.26466,2.26476,2.2646,2.26468,37300000.0
2006-02-07 20:06:00,2.26462,2.26482,2.2644,2.2644,28000000.0
2006-02-07 20:07:00,2.26447,2.26457,2.26434,2.26446,55200000.0
2006-02-07 20:08:00,2.26445,2.26455,2.2643,2.26438,84600000.0
2006-02-07 20:09:00,2.26431,2.26431,2.26412,2.26414,22700000.0
2006-02-07 20:10:00,2.26431,2.26431,2.26412,2.26416,16200000.0
2006-02-07 20:11:00,2.26409,2.26438,2.26406,2.26406,49900000.0
2006-02-07 20:12:00,2.26402,2.2643,2.26395,2.26422,162300000.0
2006-02-07 20:13:00,2.26409,2.26417,2.26358,2.26386,155100000.0
2006-02-07 20:14:00,2.26386,2.26386,2.2635,2.26356,73300000.0
2006-02-07 20:15:00,2.26356,2.26369,2.26281,2.26321,207000000.0
2006-02-07 20:16:00,2.26319,2.26323,2.26273,2.26286,126300000.0
2006-02-07 20:17:00,2.26281,2.26322,2.26277,2.26322,16400000.0
2006-02-07 20:18:00,2.26334,2.26356,2.26282,2.26282,82400000.0
2006-02-07 20:19:00,2.26275,2.26301,2.26269,2.26293,120600000.0
2006-02-07 20:20:00,2.26295,2.26309,2.26264,2.26294,230600000.0
2006-02-07 20:21:00,2.26297,2.26339,2.26292,2.26339,96999999.0
2006-02-07 20:22:00,2.26337,2.26368,2.26326,2.26362,110300001.0
2006-02-07 20:23:00,2.2637,2.26404,2.26369,2.2638,132600000.0
2006-02-07 20:24:00,2.26373,2.26375,2.26362,2.2637,38100000.0
2006-02-07 20:25:00,2.26364,2.26377,2.26354,2.26363,174900000.0
2006-02-07 20:26:00,2.26364,2.26371,2.26341,2.26343,153400000.0
2006-02-07 20:27:00,2.26326,2.26342,2.26312,2.26342,85800000.0
2006-02-07 20:28:00,2.2634,2.26369,2.2634,2.2635,250300000.0
2006-02-07 20:29:00,2.2637,2.26409,2.26348,2.2638,171500000.0
2006-02-07 20:30:00,2.26383,2.26395,2.26371,2.26375,364500001.0
2006-02-07 20:31:00,2.26361,2.26394,2.26357,2.26387,187600000.0
2006-02-07 20:32:00,2.26393,2.26394,2.26365,2.26393,366100000.0
2006-02-07 20:33:00,2.26393,2.26409,2.26389,2.26405,84100000.0
2006-02-07 20:34:00,2.2641,2.2643,2.2641,2.26427,63500000.0
2006-02-07 20:35:00,2.26439,2.2644,2.26423,2.26424,54800000.0
2006-02-07 20:36:00,2.26417,2.26425,2.26399,2.26425,84400000.0
2006-02-07 20:37:00,2.26422,2.26435,2.26407,2.26407,105100000.0
2006-02-07 20:38:00,2.26411,2.2644,2.26405,2.26426,147100000.0
2006-02-07 20:39:00,2.26424,2.26424,2.26405,2.26409,111200000.0
2006-02-07 20:40:00,2.26429,2.26429,2.26412,2.26415,181900000.0
2006-02-07 20:41:00,2.26419,2.26437,2.26414,2.26417,122500000.0
2006-02-07 20:42:00,2.26424,2.26454,2.26424,2.26444,71700000.0
2006-02-07 20:43:00,2.26455,2.26461,2.26443,2.26445,95200000.0
2006-02-07 20:44:00,2.26449,2.26451,2.26429,2.26446,191900001.0
2006-02-07 20:45:00,2.26448,2.2647,2.26444,2.26468,56000000.0
2006-02-07 20:46:00,2.26458,2.26464,2.26446,2.26454,19700000.0
2006-02-07 20:47:00,2.2645,2.26474,2.26436,2.26473,191300000.0
2006-02-07 20:48:00,2.26483,2.26505,2.26472,2.26472,242800000.0
2006-02-07 20:49:00,2.26477,2.2649,2.26473,2.26473,100800000.0
2006-02-07 20:50:00,2.26474,2.26517,2.26474,2.26499,150900001.0
2006-02-07 20:51:00,2.26502,2.26517,2.26502,2.26517,118700000.0
2006-02-07 20:52:00,2.26513,2.26523,2.26502,2.26522,136800000.0
2006-02-07 20:53:00,2.26522,2.26527,2.26493,2.2651,230299998.0
2006-02-07 20:54:00,2.26512,2.26512,2.26482,2.26495,191100000.0
2006-02-07 20:55:00,2.26485,2.26503,2.26476,2.26503,19000000.0
2006-02-07 20:56:00,2.26508,2.26534,2.26474,2.26504,275799999.0
2006-02-07 20:57:00,2.26514,2.26573,2.26498,2.26498,341100000.0
2006-02-07 20:58:00,2.26503,2.26531,2.26503,2.26527,233200000.0
2006-02-07 20:59:00,2.2654,2.26558,2.26538,2.26558,260700000.0
2006-02-07 21:00:00,2.26548,2.26548,2.26526,2.26528,263000000.0
2006-02-07 21:01:00,2.26525,2.2654,2.26516,2.26533,392099999.0
2006-02-07 21:02:00,2.26531,2.26531,2.2649,2.2649,100500000.0
2006-02-07 21:03:00,2.26491,2.26517,2.26491,2.26511,128200001.0
2006-02-07 21:04:00,2.26515,2.2652,2.26508,2.26515,78800000.0
2006-02-07 21:05:00,2.26516,2.26539,2.26515,2.26539,69700000.0
2006-02-07 21:06:00,2.2654,2.26547,2.26519,2.26547,73300000.0
2006-02-07 21:07:00,2.26561,2.26571,2.26556,2.26561,22400000.0
2006-02-07 21:08:00,2.26566,2.26571,2.26546,2.26546,25800000.0
2006-02-07 21:09:00,2.26545,2.26554,2.26545,2.26548,38200000.0
2006-02-07 21:10:00,2.26552,2.26562,2.26539,2.26562,73000000.0
2006-02-07 21:11:00,2.2656,2.26565,2.26552,2.26552,112000000.0
2006-02-07 21:12:00,2.2655,2.26559,2.26545,2.26551,31900000.0
2006-02-07 21:13:00,2.26542,2.26553,2.26528,2.26546,149999998.0
2006-02-07 21:14:00,2.26543,2.26568,2.2653,2.26545,102300000.0
2006-02-07 21:15:00,2.26552,2.26572,2.26533,2.26534,162000000.0
2006-02-07 21:16:00,2.2654,2.26559,2.26528,2.26559,90900000.0
2006-02-07 21:17:00,2.26558,2.26558,2.26512,2.26534,194299999.0
2006-02-07 21:18:00,2.26518,2.26532,2.26507,2.26523,165600000.0
2006-02-07 21:19:00,2.26522,2.26539,2.2652,2.26523,135900001.0
2006-02-07 21:20:00,2.2654,2.26571,2.26531,2.26539,201000000.0
2006-02-07 21:21:00,2.26538,2.26575,2.26536,2.26558,216400000.0
2006-02-07 21:22:00,2.26563,2.26565,2.26539,2.26545,184800000.0
2006-02-07 21:23:00,2.26549,2.26549,2.26521,2.26521,165400000.0
2006-02-07 21:24:00,2.26523,2.26543,2.26522,2.2654,65600000.0
2006-02-07 21:25:00,2.2654,2.26569,2.26536,2.26569,44500000.0
2006-02-07 21:26:00,2.26575,2.26598,2.26565,2.26598,37100000.0
2006-02-07 21:27:00,2.266,2.26601,2.26585,2.26593,64000000.0
2006-02-07 21:28:00,2.266,2.26612,2.26587,2.26587,112500000.0
2006-02-07 21:29:00,2.26582,2.2659,2.26572,2.26589,52300000.0
2006-02-07 21:30:00,2.26598,2.2661,2.26584,2.26601,22400000.0
2006-02-07 21:31:00,2.26596,2.26606,2.26568,2.26568,17600000.0
2006-02-07 21:32:00,2.26572,2.26598,2.26566,2.26586,178500000.0
2006-02-07 21:33:00,2.26573,2.26601,2.26567,2.26567,81000000.0
2006-02-07 21:34:00,2.2658,2.26598,2.26574,2.26582,149700000.0
2006-02-07 21:35:00,2.26588,2.26599,2.26577,2.26577,40900000.0
2006-02-07 21:36:00,2.26583,2.26597,2.26571,2.26596,35200000.0
2006-02-07 21:37:00,2.26594,2.26594,2.26574,2.26591,56800000.0
2006-02-07 21:38:00,2.26587,2.26592,2.26574,2.2659,89200000.0
2006-02-07 21:39:00,2.26586,2.26586,2.26579,2.26579,8800000.0
2006-02-07 21:40:00,2.26585,2.26585,2.26573,2.26582,23100000.0
2006-02-07 21:41:00,2.26575,2.26594,2.26575,2.26583,51799999.0
2006-02-07 21:42:00,2.26572,2.26574,2.26556,2.26563,125900000.0
2006-02-07 21:43:00,2.26551,2.26551,2.2653,2.26538,85000000.0
2006-02-07 21:44:00,2.26551,2.26567,2.2654,2.26552,97100000.0
2006-02-07 21:45:00,2.26552,2.26558,2.26532,2.26532,105000000.0
2006-02-07 21:46:00,2.26528,2.26535,2.26501,2.26529,92100000.0
2006-02-07 21:47:00,2.26527,2.26563,2.26502,2.26508,127800000.0
2006-02-07 21:48:00,2.26503,2.2653,2.26503,2.26524,25500000.0
2006-02-07 21:49:00,2.26529,2.26548,2.26522,2.26524,85200000.0
2006-02-07 21:50:00,2.26531,2.26531,2.26513,2.26515,34900000.0
2006-02-07 21:51:00,2.26515,2.26538,2.26504,2.26517,35900000.0
2006-02-07 21:52:00,2.26505,2.26525,2.26494,2.2651,126300000.0
2006-02-07 21:53:00,2.26516,2.26527,2.26492,2.26492,49500000.0
2006-02-07 21:54:00,2.26477,2.26477,2.26471,2.26471,23900000.0
2006-02-07 21:55:00,2.26478,2.26501,2.26466,2.26483,96199999.0
2006-02-07 21:56:00,2.26478,2.26478,2.2645,2.26451,65100000.0
2006-02-07 21:57:00,2.26453,2.26469,2.2645,2.2646,38200000.0
2006-02-07 21:58:00,2.26465,2.2648,2.26462,2.2647,33500000.0
2006-02-07 21:59:00,2.26476,2.26476,2.26437,2.2647,151300000.0
2006-02-07 22:00:00,2.26475,2.26509,2.26475,2.26509,73000000.0
2006-02-07 22:01:00,2.26508,2.26508,2.26472,2.26478,32900000.0
2006-02-07 22:02:00,2.26476,2.265,2.26476,2.26477,132799999.0
2006-02-07 22:03:00,2.26485,2.26491,2.26485,2.26489,27400000.0
2006-02-07 22:04:00,2.26493,2.26518,2.26486,2.26488,71200000.0
2006-02-07 22:05:00,2.26486,2.26508,2.26478,2.26508,60400000.0
2006-02-07 22:06:00,2.26513,2.26516,2.265,2.2651,31800000.0
2006-02-07 22:07:00,2.2651,2.2651,2.26493,2.26493,30700000.0
2006-02-07 22:08:00,2.26487,2.26487,2.26475,2.26475,41200000.0
2006-02-07 22:09:00,2.26474,2.26486,2.2647,2.26486,45100000.0
2006-02-07 22:10:00,2.26502,2.26505,2.26482,2.26482,25800000.0
2006-02-07 22:11:00,2.26488,2.26497,2.26483,2.26483,35400000.0
2006-02-07 22:12:00,2.26484,2.26491,2.26476,2.26477,66600000.0
2006-02-07 22:13:00,2.26475,2.2648,2.26462,2.26471,36300000.0
2006-02-07 22:14:00,2.26485,2.26492,2.26485,2.26486,8200000.0
2006-02-07 22:15:00,2.26483,2.26498,2.26477,2.26492,138900000.0
2006-02-07 22:16:00,2.2649,2.26496,2.26453,2.26453,109800000.0
2006-02-07 22:17:00,2.26456,2.26456,2.26447,2.26447,6300000.0
2006-02-07 22:18:00,2.26457,2.26473,2.26457,2.26467,18300000.0
2006-02-07 22:19:00,2.26464,2.26483,2.26462,2.26477,37800000.0
2006-02-07 22:20:00,2.26477,2.26479,2.26471,2.26475,47500001.0
2006-02-07 22:21:00,2.26478,2.26489,2.26472,2.26487,34600000.0
2006-02-07 22:22:00,2.26482,2.26501,2.26468,2.26501,102400000.0
2006-02-07 22:23:00,2.26499,2.26514,2.26485,2.26498,80200000.0
2006-02-07 22:24:00,2.26493,2.26493,2.26472,2.26472,23600000.0
2006-02-07 22:25:00,2.26477,2.26489,2.26477,2.26485,62800000.0
2006-02-07 22:26:00,2.26487,2.26487,2.26477,2.26477,25300000.0
2006-02-07 22:27:00,2.26476,2.2649,2.26473,2.26477,29900000.0
2006-02-07 22:28:00,2.26481,2.26481,2.2646,2.26472,32200000.0
2006-02-07 22:29:00,2.26471,2.26483,2.2647,2.26476,173900000.0
2006-02-07 22:30:00,2.2647,2.26498,2.26465,2.26488,103800000.0
2006-02-07 22:31:00,2.26493,2.26493,2.2648,2.2649,18200000.0
2006-02-07 22:32:00,2.26497,2.26497,2.26484,2.26484,45300000.0
2006-02-07 22:33:00,2.2648,2.2648,2.26441,2.26444,48200000.0
2006-02-07 22:34:00,2.26432,2.26456,2.26428,2.26456,74800000.0
2006-02-07 22:35:00,2.2644,2.26453,2.26437,2.26451,49300000.0
2006-02-07 22:36:00,2.26456,2.26456,2.26444,2.26446,49400000.0
2006-02-07 22:37:00,2.26442,2.26443,2.26432,2.26432,36100000.0
2006-02-07 22:38:00,2.26448,2.26456,2.26438,2.26447,58200000.0
2006-02-07 22:39:00,2.2644,2.2645,2.2644,2.26445,18800000.0
2006-02-07 22:40:00,2.26443,2.26463,2.26437,2.26448,39300000.0
2006-02-07 22:41:00,2.26435,2.26443,2.26429,2.26432,38300000.0
2006-02-07 22:42:00,2.26427,2.26448,2.26427,2.26439,52800000.0
2006-02-07 22:43:00,2.2644,2.26447,2.26427,2.26427,129200000.0
2006-02-07 22:44:00,2.26424,2.26442,2.26419,2.26427,73200000.0
2006-02-07 22:45:00,2.26429,2.26442,2.26428,2.26435,73899999.0
2006-02-07 22:46:00,2.26431,2.26433,2.26397,2.26418,103400000.0
2006-02-07 22:47:00,2.26426,2.26426,2.26406,2.26414,37000000.0
2006-02-07 22:48:00,2.26408,2.26424,2.26404,2.26406,115400001.0
2006-02-07 22:49:00,2.26405,2.2641,2.26383,2.26392,85200000.0
2006-02-07 22:50:00,2.26394,2.26394,2.2637,2.26381,38900000.0
2006-02-07 22:51:00,2.26371,2.26384,2.26357,2.2636,98600000.0
2006-02-07 22:52:00,2.26354,2.26379,2.26354,2.26356,55100000.0
2006-02-07 22:53:00,2.26343,2.26343,2.26307,2.26307,7900000.0
2006-02-07 22:54:00,2.26299,2.26329,2.26299,2.26319,29200000.0
2006-02-07 22:55:00,2.26319,2.26334,2.26314,2.26319,41900000.0
2006-02-07 22:56:00,2.26341,2.26341,2.26289,2.26297,45000000.0
2006-02-07 22:57:00,2.26305,2.26325,2.26296,2.26325,16200000.0
2006-02-07 22:58:00,2.26311,2.2633,2.26311,2.26324,24700000.0
2006-02-07 22:59:00,2.26311,2.26311,2.26277,2.2628,31700000.0
2006-02-07 23:00:00,2.26295,2.26306,2.26284,2.26303,34700000.0
2006-02-07 23:01:00,2.26305,2.2632,2.26305,2.2632,9500000.0
2006-02-07 23:02:00,2.2631,2.2631,2.26277,2.26284,32400000.0
2006-02-07 23:03:00,2.26265,2.26298,2.26265,2.26294,28700000.0
2006-02-07 23:04:00,2.26302,2.26304,2.26224,2.26224,15700000.0
2006-02-07 23:05:00,2.26216,2.26242,2.26212,2.26229,20300000.0
2006-02-07 23:06:00,2.26237,2.26238,2.2623,2.26238,16900000.0
2006-02-07 23:07:00,2.26234,2.26249,2.26234,2.26246,9200000.0
2006-02-07 23:08:00,2.26251,2.26251,2.26186,2.262,14800000.0
2006-02-07 23:09:00,2.2621,2.26241,2.26196,2.26241,47500000.0
2006-02-07 23:10:00,2.26226,2.26226,2.26202,2.26204,26100000.0
2006-02-07 23:11:00,2.26204,2.26204,2.26168,2.26168,17900000.0
2006-02-07 23:12:00,2.26158,2.26173,2.26158,2.26173,24100000.0
2006-02-07 23:13:00,2.26178,2.2619,2.26173,2.26185,37900000.0
2006-02-07 23:14:00,2.26185,2.26213,2.26185,2.262,31100000.0
2006-02-07 23:15:00,2.26217,2.26231,2.26217,2.26219,15800000.0
2006-02-07 23:16:00,2.26222,2.26222,2.26208,2.26217,32700000.0
2006-02-07 23:17:00,2.26221,2.2624,2.26213,2.26213,18000000.0
2006-02-07 23:18:00,2.26228,2.26228,2.26192,2.26209,55900001.0
2006-02-07 23:19:00,2.26212,2.26212,2.262,2.26204,44700000.0
2006-02-07 23:20:00,2.26219,2.26232,2.26209,2.26209,30500000.0
2006-02-07 23:21:00,2.26207,2.26207,2.26181,2.26186,23800000.0
2006-02-07 23:22:00,2.26197,2.26197,2.26178,2.2618,37900000.0
2006-02-07 23:23:00,2.26196,2.26235,2.26196,2.26229,19900000.0
2006-02-07 23:24:00,2.26233,2.26249,2.26233,2.26243,23400000.0
2006-02-07 23:25:00,2.26256,2.26275,2.26256,2.26263,45800001.0
2006-02-07 23:26:00,2.26255,2.26255,2.26226,2.26233,46200000.0
2006-02-07 23:27:00,2.26221,2.26245,2.26221,2.26233,34000000.0
2006-02-07 23:28:00,2.26251,2.26274,2.26251,2.26256,36300000.0
2006-02-07 23:29:00,2.26254,2.26264,2.26245,2.26248,36900000.0
2006-02-07 23:30:00,2.26238,2.26241,2.26224,2.26241,29800000.0
2006-02-07 23:31:00,2.26237,2.26257,2.26228,2.26257,18400000.0
2006-02-07 23:32:00,2.26288,2.26305,2.26288,2.26305,14600000.0
2006-02-07 23:33:00,2.26315,2.26337,2.26315,2.26317,50300000.0
2006-02-07 23:34:00,2.26324,2.26339,2.26318,2.26323,48200000.0
2006-02-07 23:35:00,2.26306,2.26333,2.26306,2.26318,68899999.0
2006-02-07 23:36:00,2.26326,2.26339,2.26314,2.2632,31900000.0
2006-02-07 23:37:00,2.26315,2.26321,2.26297,2.26297,16100000.0
2006-02-07 23:38:00,2.263,2.26315,2.26291,2.263,22800000.0
2006-02-07 23:39:00,2.26287,2.2631,2.2628,2.26299,30200000.0
2006-02-07 23:40:00,2.26289,2.26289,2.26287,2.26287,4800000.0
2006-02-07 23:41:00,2.26287,2.26329,2.26287,2.26323,44400000.0
2006-02-07 23:42:00,2.26325,2.26325,2.26288,2.26288,27200000.0
2006-02-07 23:43:00,2.26287,2.26291,2.26287,2.26291,8400000.0
2006-02-07 23:44:00,2.26317,2.26324,2.26312,2.26312,21800000.0
2006-02-07 23:45:00,2.26305,2.26308,2.26305,2.26308,9600000.0
2006-02-07 23:46:00,2.26315,2.26353,2.26314,2.26353,49700000.0
2006-02-07 23:47:00,2.26338,2.26347,2.2632,2.2632,37800000.0
2006-02-07 23:48:00,2.26307,2.2633,2.26306,2.2633,53399999.0
2006-02-07 23:49:00,2.26341,2.26391,2.26341,2.26373,53900000.0
2006-02-07 23:50:00,2.26391,2.26393,2.26368,2.26372,26800000.0
2006-02-07 23:51:00,2.26387,2.26387,2.26354,2.26359,49800000.0
2006-02-07 23:52:00,2.26359,2.26369,2.2635,2.2635,34400000.0
2006-02-07 23:53:00,2.26329,2.26335,2.2631,2.2631,30700000.0
2006-02-07 23:54:00,2.26323,2.26331,2.26319,2.26325,28100000.0
2006-02-07 23:55:00,2.26322,2.2634,2.26322,2.2634,22700000.0
2006-02-07 23:56:00,2.26346,2.26346,2.26309,2.26312,30900000.0
2006-02-07 23:57:00,2.26312,2.2632,2.26312,2.2632,6400000.0
2006-02-07 23:58:00,2.26303,2.26303,2.26273,2.26273,13600000.0
2006-02-07 23:59:00,2.26248,2.26254,2.26244,2.26254,31400000.0
2006-02-08 00:00:00,2.26235,2.26247,2.26235,2.2624,40700000.0
2006-02-08 00:01:00,2.26279,2.26325,2.26268,2.2631,34000000.0
2006-02-08 00:02:00,2.26261,2.26351,2.26251,2.26339,23100000.0
2006-02-08 00:03:00,2.26295,2.26336,2.26273,2.26319,26200000.0
2006-02-08 00:04:00,2.26285,2.26314,2.26251,2.26314,36200000.0
2006-02-08 00:05:00,2.26233,2.2637,2.26228,2.26355,43900000.0
2006-02-08 00:06:00,2.2634,2.26367,2.26305,2.26345,48000000.0
2006-02-08 00:07:00,2.26304,2.26368,2.26281,2.26368,32000000.0
2006-02-08 00:08:00,2.26317,2.26359,2.26284,2.26359,22400000.0
2006-02-08 00:09:00,2.2639,2.26405,2.26311,2.26376,46100001.0
2006-02-08 00:10:00,2.26318,2.26446,2.26318,2.2643,30100000.0
2006-02-08 00:11:00,2.26467,2.26483,2.26396,2.26458,41600000.0
2006-02-08 00:12:00,2.26477,2.26477,2.26378,2.2641,27000000.0
2006-02-08 00:13:00,2.26436,2.26436,2.26357,2.26388,45600000.0
2006-02-08 00:14:00,2.26365,2.26408,2.26347,2.26358,40800000.0
2006-02-08 00:15:00,2.264,2.26424,2.26305,2.26334,45300000.0
2006-02-08 00:16:00,2.26307,2.26323,2.26248,2.26312,36300000.0
2006-02-08 00:17:00,2.26325,2.26348,2.26276,2.26311,25600000.0
2006-02-08 00:18:00,2.26339,2.26339,2.26218,2.26218,25200000.0
2006-02-08 00:19:00,2.26263,2.26276,2.26222,2.26247,44800000.0
2006-02-08 00:20:00,2.26216,2.26293,2.26196,2.26266,36400000.0
2006-02-08 00:21:00,2.26242,2.26253,2.26242,2.26253,7000000.0
2006-02-08 00:22:00,2.26248,2.26248,2.26206,2.26206,25200000.0
2006-02-08 00:23:00,2.26202,2.26217,2.2616,2.26208,27800000.0
2006-02-08 00:24:00,2.2619,2.26217,2.2614,2.2619,37900000.0
2006-02-08 00:25:00,2.26161,2.26226,2.26134,2.26193,33700000.0
2006-02-08 00:26:00,2.26205,2.26229,2.2616,2.26218,32600000.0
2006-02-08 00:27:00,2.26168,2.26202,2.26145,2.2616,37600000.0
2006-02-08 00:28:00,2.2622,2.26239,2.26157,2.26208,55300000.0
2006-02-08 00:29:00,2.26188,2.2624,2.26174,2.26176,39200000.0
2006-02-08 00:30:00,2.26212,2.26247,2.26137,2.26137,21300000.0
2006-02-08 00:31:00,2.2621,2.26233,2.26187,2.26214,26200000.0
2006-02-08 00:32:00,2.26166,2.26264,2.26159,2.26234,41800000.0
2006-02-08 00:33:00,2.26215,2.26237,2.26174,2.26202,20600000.0
2006-02-08 00:34:00,2.26171,2.2627,2.26171,2.26259,24900000.0
2006-02-08 00:35:00,2.26219,2.2626,2.26219,2.2626,49700000.0
2006-02-08 00:36:00,2.26267,2.26284,2.26228,2.26228,23000000.0
2006-02-08 00:37:00,2.26238,2.26246,2.26237,2.26237,31400000.0
2006-02-08 00:38:00,2.26244,2.26254,2.26225,2.26254,27800000.0
2006-02-08 00:39:00,2.26258,2.26263,2.26235,2.26242,32100000.0
2006-02-08 00:40:00,2.26248,2.26248,2.26242,2.26242,8400000.0
2006-02-08 00:41:00,2.2626,2.2626,2.26223,2.26234,18800000.0
2006-02-08 00:42:00,2.26246,2.26278,2.26235,2.26262,26300000.0
2006-02-08 00:43:00,2.26282,2.26315,2.26269,2.26315,56899999.0
2006-02-08 00:44:00,2.26306,2.26339,2.263,2.26339,28700000.0
2006-02-08 00:45:00,2.26338,2.26351,2.26321,2.26351,32300000.0
2006-02-08 00:46:00,2.26333,2.26337,2.26297,2.26297,11600000.0
2006-02-08 00:47:00,2.26295,2.26327,2.26295,2.26323,17600000.0
2006-02-08 00:48:00,2.26333,2.26337,2.26328,2.26331,20000000.0
2006-02-08 00:49:00,2.2632,2.2632,2.26291,2.26291,18100000.0
2006-02-08 00:50:00,2.26302,2.26313,2.26302,2.26313,13500000.0
2006-02-08 00:51:00,2.2632,2.2633,2.2631,2.2633,28600000.0
2006-02-08 00:52:00,2.26314,2.26321,2.26302,2.2631,38400000.0
2006-02-08 00:53:00,2.26308,2.26319,2.26298,2.26315,66900000.0
2006-02-08 00:54:00,2.26319,2.26345,2.26316,2.26345,17800000.0
2006-02-08 00:55:00,2.26341,2.26359,2.26333,2.26333,40200000.0
2006-02-08 00:56:00,2.26333,2.26363,2.26333,2.2635,19800000.0
2006-02-08 00:57:00,2.26362,2.26375,2.26358,2.26375,21400000.0
2006-02-08 00:58:00,2.26359,2.26381,2.26359,2.26363,13200000.0
2006-02-08 00:59:00,2.26363,2.2639,2.26361,2.26378,16400000.0
2006-02-08 01:00:00,2.26388,2.26394,2.26363,2.26383,32400000.0
2006-02-08 01:01:00,2.26388,2.26392,2.26352,2.26384,53099999.0
2006-02-08 01:02:00,2.2637,2.26395,2.2637,2.26379,29800000.0
2006-02-08 01:03:00,2.26399,2.2642,2.26392,2.26392,30200000.0
2006-02-08 01:04:00,2.26395,2.26395,2.26385,2.26389,28600000.0
2006-02-08 01:05:00,2.26407,2.26407,2.26385,2.26396,31000000.0
2006-02-08 01:06:00,2.26398,2.26422,2.26398,2.26422,40700000.0
2006-02-08 01:07:00,2.26408,2.26416,2.2639,2.2641,33200000.0
2006-02-08 01:08:00,2.26396,2.26396,2.26374,2.26374,17400000.0
2006-02-08 01:09:00,2.26372,2.26388,2.26356,2.26356,17000000.0
2006-02-08 01:10:00,2.26369,2.26382,2.26367,2.26373,39100000.0
2006-02-08 01:11:00,2.26352,2.26352,2.26316,2.26325,34500000.0
2006-02-08 01:12:00,2.26311,2.26347,2.26311,2.26328,48400000.0
2006-02-08 01:13:00,2.26309,2.26328,2.26309,2.26321,32900000.0
2006-02-08 01:14:00,2.2632,2.26353,2.26311,2.26353,37300000.0
2006-02-08 01:15:00,2.26372,2.26384,2.26364,2.26364,44700000.0
2006-02-08 01:16:00,2.26354,2.26354,2.26319,2.26319,13200000.0
2006-02-08 01:17:00,2.26326,2.26342,2.26318,2.26326,39100000.0
2006-02-08 01:18:00,2.26339,2.26362,2.26319,2.26327,42199999.0
2006-02-08 01:19:00,2.26332,2.26338,2.26332,2.26338,15100000.0
2006-02-08 01:20:00,2.26337,2.26363,2.26337,2.2635,49400000.0
2006-02-08 01:21:00,2.26346,2.26346,2.26335,2.26344,23200000.0
2006-02-08 01:22:00,2.26334,2.26356,2.26324,2.26349,24700000.0
2006-02-08 01:23:00,2.26344,2.26359,2.26339,2.26357,21400000.0
2006-02-08 01:24:00,2.26344,2.26344,2.26307,2.26309,23400000.0
2006-02-08 01:25:00,2.26312,2.26318,2.26288,2.26318,31300000.0
2006-02-08 01:26:00,2.26322,2.26324,2.26308,2.26308,20700000.0
2006-02-08 01:27:00,2.26308,2.2633,2.26292,2.26329,42100000.0
2006-02-08 01:28:00,2.26336,2.26357,2.26332,2.26332,25500000.0
2006-02-08 01:29:00,2.26336,2.26343,2.26306,2.26329,31200000.0
2006-02-08 01:30:00,2.26337,2.2639,2.26337,2.26379,24100000.0
2006-02-08 01:31:00,2.26372,2.26376,2.26352,2.2636,18100000.0
2006-02-08 01:32:00,2.26339,2.26357,2.26339,2.26354,61200000.0
2006-02-08 01:33:00,2.26355,2.26365,2.26352,2.26365,30000000.0
2006-02-08 01:34:00,2.2636,2.26377,2.26352,2.26353,59800000.0
2006-02-08 01:35:00,2.26355,2.26362,2.26355,2.26362,14400000.0
2006-02-08 01:36:00,2.26342,2.26342,2.26316,2.26327,18000000.0
2006-02-08 01:37:00,2.26302,2.2635,2.26302,2.26323,29200000.0
2006-02-08 01:38:00,2.26343,2.26368,2.26343,2.26349,22000000.0
2006-02-08 01:39:00,2.26343,2.26369,2.26319,2.26319,33400000.0
2006-02-08 01:40:00,2.2632,2.2632,2.26281,2.26281,11200000.0
2006-02-08 01:41:00,2.26284,2.26286,2.26263,2.26277,54100000.0
2006-02-08 01:42:00,2.26268,2.26278,2.26239,2.26252,65300002.0
2006-02-08 01:43:00,2.26244,2.26279,2.2624,2.26279,49000000.0
2006-02-08 01:44:00,2.26282,2.26282,2.2627,2.26278,50000000.0
2006-02-08 01:45:00,2.2627,2.2628,2.26268,2.26268,14300000.0
2006-02-08 01:46:00,2.26258,2.26282,2.26258,2.26266,40100000.0
2006-02-08 01:47:00,2.26265,2.2627,2.26251,2.26265,33500000.0
2006-02-08 01:48:00,2.26277,2.26282,2.26264,2.26264,35800000.0
2006-02-08 01:49:00,2.26262,2.26268,2.26257,2.26268,27600000.0
2006-02-08 01:50:00,2.26259,2.26281,2.26259,2.26281,37000000.0
2006-02-08 01:51:00,2.26301,2.26309,2.2629,2.26295,31900000.0
2006-02-08 01:52:00,2.2629,2.2631,2.2629,2.263,60700000.0
2006-02-08 01:53:00,2.26298,2.26302,2.2629,2.26302,28100000.0
2006-02-08 01:54:00,2.26292,2.26301,2.26292,2.26292,24000000.0
2006-02-08 01:55:00,2.26294,2.26303,2.26287,2.26287,28200000.0
2006-02-08 01:56:00,2.26286,2.26297,2.26281,2.26281,29000000.0
2006-02-08 01:57:00,2.26299,2.26303,2.26283,2.26291,40400000.0
2006-02-08 01:58:00,2.26298,2.26303,2.2629,2.2629,23200000.0
2006-02-08 01:59:00,2.26284,2.26297,2.26284,2.26288,35900000.0
2006-02-08 02:00:00,2.26267,2.26267,2.26263,2.26263,9600000.0
2006-02-08 02:01:00,2.2623,2.26254,2.2623,2.26244,28700000.0
2006-02-08 02:02:00,2.26239,2.26239,2.26224,2.2623,27300000.0
2006-02-08 02:03:00,2.26227,2.26235,2.2622,2.2622,48700000.0
2006-02-08 02:04:00,2.26232,2.26252,2.26229,2.2624,46400000.0
2006-02-08 02:05:00,2.26241,2.26275,2.2624,2.26275,46200000.0
2006-02-08 02:06:00,2.26283,2.26313,2.26273,2.26297,50600000.0
2006-02-08 02:07:00,2.26273,2.26285,2.26261,2.26265,56500000.0
2006-02-08 02:08:00,2.26259,2.26294,2.26259,2.26275,49300000.0
2006-02-08 02:09:00,2.26285,2.26285,2.26263,2.26263,35000000.0
2006-02-08 02:10:00,2.26274,2.26283,2.26256,2.26274,41400000.0
2006-02-08 02:11:00,2.2626,2.26275,2.26255,2.2627,39400000.0
2006-02-08 02:12:00,2.2629,2.26303,2.26279,2.26303,26300000.0
2006-02-08 02:13:00,2.26291,2.26315,2.26286,2.2629,26700000.0
2006-02-08 02:14:00,2.26293,2.26293,2.26292,2.26292,3200000.0
2006-02-08 02:15:00,2.26315,2.26315,2.26303,2.26307,17700000.0
2006-02-08 02:16:00,2.263,2.26313,2.263,2.2631,52800000.0
2006-02-08 02:17:00,2.26301,2.26317,2.26295,2.26317,28800000.0
2006-02-08 02:18:00,2.26305,2.26321,2.26298,2.26317,40100000.0
2006-02-08 02:19:00,2.26329,2.26329,2.26303,2.26314,10600000.0
2006-02-08 02:20:00,2.26324,2.26339,2.26324,2.26339,21600000.0
2006-02-08 02:21:00,2.26354,2.26393,2.26354,2.26385,25500000.0
2006-02-08 02:22:00,2.26393,2.26399,2.26371,2.26399,34300000.0
2006-02-08 02:23:00,2.26397,2.26407,2.26367,2.26367,47300000.0
2006-02-08 02:24:00,2.26362,2.26362,2.26358,2.26358,8800000.0
2006-02-08 02:25:00,2.26363,2.26369,2.26363,2.26369,6800000.0
2006-02-08 02:26:00,2.2639,2.26424,2.2639,2.26424,32800000.0
2006-02-08 02:27:00,2.26423,2.26444,2.26423,2.26442,35900000.0
2006-02-08 02:28:00,2.26433,2.26433,2.26399,2.26413,21500000.0
2006-02-08 02:29:00,2.26396,2.26396,2.26354,2.26372,34500000.0
2006-02-08 02:30:00,2.2638,2.26381,2.26364,2.26369,25200000.0
2006-02-08 02:31:00,2.26365,2.26394,2.26364,2.26394,38100000.0
2006-02-08 02:32:00,2.26385,2.264,2.26378,2.26392,33700000.0
2006-02-08 02:33:00,2.26377,2.26377,2.2634,2.26358,27000000.0
2006-02-08 02:34:00,2.26374,2.26387,2.2631,2.26313,33200000.0
2006-02-08 02:35:00,2.2631,2.26315,2.2629,2.2629,31900000.0
2006-02-08 02:36:00,2.26315,2.26315,2.2629,2.26295,21800000.0
2006-02-08 02:37:00,2.26301,2.26313,2.26301,2.26313,35600000.0
2006-02-08 02:38:00,2.26334,2.2638,2.26334,2.26358,31300000.0
2006-02-08 02:39:00,2.26359,2.26359,2.26334,2.26353,36800000.0
2006-02-08 02:40:00,2.26351,2.26372,2.26351,2.26372,51900000.0
2006-02-08 02:41:00,2.26357,2.26357,2.26339,2.26351,30600000.0
2006-02-08 02:42:00,2.26366,2.26371,2.26355,2.26364,33700000.0
2006-02-08 02:43:00,2.26364,2.26364,2.26339,2.2635,34300000.0
2006-02-08 02:44:00,2.2637,2.26373,2.2637,2.26373,11300000.0
2006-02-08 02:45:00,2.26393,2.26397,2.26393,2.26397,9600000.0
2006-02-08 02:46:00,2.26393,2.264,2.26385,2.26391,15500000.0
2006-02-08 02:47:00,2.26387,2.26413,2.26387,2.26387,42500000.0
2006-02-08 02:48:00,2.26378,2.26378,2.26372,2.26372,7100000.0
2006-02-08 02:49:00,2.26348,2.26348,2.26326,2.26344,36500000.0
2006-02-08 02:50:00,2.26343,2.26346,2.26309,2.26311,35000000.0
2006-02-08 02:51:00,2.26312,2.26337,2.26307,2.26333,27200000.0
2006-02-08 02:52:00,2.26315,2.26315,2.2629,2.2631,23700000.0
2006-02-08 02:53:00,2.26317,2.26317,2.26287,2.26293,54400001.0
2006-02-08 02:54:00,2.26298,2.26312,2.26298,2.26301,37500000.0
2006-02-08 02:55:00,2.26298,2.26323,2.26286,2.26323,33500000.0
2006-02-08 02:56:00,2.26341,2.26341,2.26312,2.26333,21100000.0
2006-02-08 02:57:00,2.26329,2.26341,2.26312,2.26341,27200000.0
2006-02-08 02:58:00,2.26357,2.26368,2.26332,2.26332,26400000.0
2006-02-08 02:59:00,2.26366,2.2639,2.26366,2.26386,27700000.0
2006-02-08 03:00:00,2.26361,2.26362,2.26329,2.26353,31900000.0
2006-02-08 03:01:00,2.26354,2.26371,2.26354,2.26359,18200000.0
2006-02-08 03:02:00,2.26345,2.26364,2.26341,2.26347,25000000.0
2006-02-08 03:03:00,2.26352,2.26379,2.26352,2.26353,30700000.0
2006-02-08 03:04:00,2.26352,2.26394,2.26352,2.26386,44200000.0
2006-02-08 03:05:00,2.26352,2.26367,2.26335,2.26366,36600000.0
2006-02-08 03:06:00,2.26364,2.26377,2.26356,2.26357,40000000.0
2006-02-08 03:07:00,2.26348,2.26365,2.2632,2.26365,39500000.0
2006-02-08 03:08:00,2.26393,2.26414,2.2638,2.2638,22200000.0
2006-02-08 03:09:00,2.26351,2.26374,2.26351,2.26351,31400000.0
2006-02-08 03:10:00,2.2635,2.26383,2.2635,2.26368,34900000.0
2006-02-08 03:11:00,2.26368,2.26368,2.2635,2.26359,17200000.0
2006-02-08 03:12:00,2.26356,2.26356,2.26318,2.26323,15400000.0
2006-02-08 03:13:00,2.26337,2.26377,2.26337,2.26358,14400000.0
2006-02-08 03:14:00,2.26369,2.26379,2.26355,2.2636,35900000.0
2006-02-08 03:15:00,2.26379,2.264,2.26379,2.26379,38000000.0
2006-02-08 03:16:00,2.26389,2.26399,2.26362,2.26362,35600000.0
2006-02-08 03:17:00,2.26344,2.26369,2.2634,2.26369,42400000.0
2006-02-08 03:18:00,2.26343,2.26374,2.26343,2.26353,32300000.0
2006-02-08 03:19:00,2.26365,2.26371,2.2633,2.26335,33500000.0
2006-02-08 03:20:00,2.26336,2.26365,2.26329,2.26332,46400000.0
2006-02-08 03:21:00,2.26324,2.26362,2.26317,2.26349,52200000.0
2006-02-08 03:22:00,2.26351,2.26351,2.26312,2.26329,38800000.0
2006-02-08 03:23:00,2.263,2.26333,2.26284,2.26301,21400000.0
2006-02-08 03:24:00,2.26294,2.2631,2.26275,2.2631,18000000.0
2006-02-08 03:25:00,2.26314,2.26314,2.26306,2.26306,4800000.0
2006-02-08 03:26:00,2.26304,2.26323,2.26303,2.26314,35000000.0
2006-02-08 03:27:00,2.2631,2.26314,2.2631,2.26314,7200000.0
2006-02-08 03:28:00,2.26324,2.26324,2.26296,2.26316,18000000.0
2006-02-08 03:29:00,2.2632,2.2632,2.26302,2.26302,15500000.0
2006-02-08 03:30:00,2.26301,2.26313,2.26293,2.26298,40200000.0
2006-02-08 03:31:00,2.26297,2.26308,2.26291,2.26308,22400000.0
2006-02-08 03:32:00,2.26293,2.26318,2.26293,2.26296,46900000.0
2006-02-08 03:33:00,2.26301,2.26322,2.26295,2.2631,36200000.0
2006-02-08 03:34:00,2.26335,2.26337,2.26323,2.26337,24499999.0
2006-02-08 03:35:00,2.26344,2.26352,2.26318,2.26334,22800000.0
2006-02-08 03:36:00,2.2634,2.26362,2.2634,2.26343,20400000.0
2006-02-08 03:37:00,2.26337,2.26352,2.26326,2.26352,24900000.0
2006-02-08 03:38:00,2.2635,2.26365,2.26345,2.26355,41600000.0
2006-02-08 03:39:00,2.26334,2.26334,2.26326,2.26326,12800000.0
2006-02-08 03:40:00,2.26316,2.2633,2.26308,2.26312,25600000.0
2006-02-08 03:41:00,2.2632,2.26323,2.26315,2.26317,21100000.0
2006-02-08 03:42:00,2.26331,2.26342,2.26331,2.26342,3200000.0
2006-02-08 03:43:00,2.2635,2.26352,2.26328,2.26335,24600000.0
2006-02-08 03:44:00,2.26339,2.26348,2.26327,2.26327,51100000.0
2006-02-08 03:45:00,2.26321,2.2634,2.26321,2.2634,22200000.0
2006-02-08 03:46:00,2.26354,2.26364,2.2635,2.26362,23000000.0
2006-02-08 03:47:00,2.26359,2.26377,2.2635,2.26363,32000000.0
2006-02-08 03:48:00,2.26375,2.26388,2.26366,2.26366,41600000.0
2006-02-08 03:49:00,2.26371,2.26388,2.26371,2.26384,24800000.0
2006-02-08 03:50:00,2.26385,2.26385,2.26355,2.26355,23300000.0
2006-02-08 03:51:00,2.26365,2.26365,2.26344,2.26358,24000000.0
2006-02-08 03:52:00,2.26359,2.26368,2.26349,2.26368,44800000.0
2006-02-08 03:53:00,2.26355,2.26367,2.26342,2.26345,34400000.0
2006-02-08 03:54:00,2.26345,2.26355,2.26325,2.26325,22500000.0
2006-02-08 03:55:00,2.26332,2.26332,2.26313,2.26319,39800000.0
2006-02-08 03:56:00,2.26338,2.26367,2.26338,2.26353,24900000.0
2006-02-08 03:57:00,2.26354,2.26381,2.26352,2.26381,29800000.0
2006-02-08 03:58:00,2.26375,2.26385,2.26364,2.26385,33300000.0
2006-02-08 03:59:00,2.26384,2.26403,2.26363,2.26376,56000000.0
2006-02-08 04:00:00,2.26372,2.26377,2.26359,2.26359,18300000.0
2006-02-08 04:01:00,2.2637,2.26399,2.2637,2.26379,36700000.0
2006-02-08 04:02:00,2.26385,2.2639,2.26369,2.2639,48600000.0
2006-02-08 04:03:00,2.26369,2.26369,2.26333,2.26333,28800000.0
2006-02-08 04:04:00,2.26335,2.26365,2.26335,2.26365,15900000.0
2006-02-08 04:05:00,2.26355,2.26372,2.26352,2.26356,35300000.0
2006-02-08 04:06:00,2.26368,2.26375,2.26368,2.26375,3900000.0
2006-02-08 04:07:00,2.26381,2.26383,2.26368,2.2638,28500000.0
2006-02-08 04:08:00,2.26368,2.26386,2.26364,2.26368,54799999.0
2006-02-08 04:09:00,2.26378,2.26399,2.26378,2.26394,17200000.0
2006-02-08 04:10:00,2.26396,2.26424,2.2639,2.26407,37000000.0
2006-02-08 04:11:00,2.26405,2.26405,2.26388,2.26395,24200000.0
2006-02-08 04:12:00,2.26395,2.26443,2.26395,2.26443,28000000.0
2006-02-08 04:13:00,2.26432,2.26432,2.26418,2.26428,28000000.0
2006-02-08 04:14:00,2.26426,2.26426,2.26389,2.26413,37700000.0
2006-02-08 04:15:00,2.26391,2.26413,2.26387,2.26412,23900000.0
2006-02-08 04:16:00,2.2642,2.2642,2.26393,2.26403,28700000.0
2006-02-08 04:17:00,2.26424,2.2644,2.26424,2.26437,16300000.0
2006-02-08 04:18:00,2.26473,2.26473,2.26458,2.26458,31200000.0
2006-02-08 04:19:00,2.26453,2.26453,2.26434,2.26439,26400000.0
2006-02-08 04:20:00,2.26462,2.26464,2.26456,2.26456,11800000.0
2006-02-08 04:21:00,2.2645,2.26467,2.26438,2.26467,36300000.0
2006-02-08 04:22:00,2.26451,2.26452,2.26435,2.26452,19900000.0
2006-02-08 04:23:00,2.26438,2.26438,2.26434,2.26434,11900000.0
2006-02-08 04:24:00,2.26428,2.26444,2.26424,2.26424,33100000.0
2006-02-08 04:25:00,2.26449,2.26464,2.26443,2.26444,28800000.0
2006-02-08 04:26:00,2.2645,2.26451,2.26437,2.26445,38200000.0
2006-02-08 04:27:00,2.26434,2.26434,2.26413,2.26421,26299999.0
2006-02-08 04:28:00,2.26434,2.26451,2.26434,2.26451,11300000.0
2006-02-08 04:29:00,2.26467,2.26472,2.26439,2.26439,55100000.0
2006-02-08 04:30:00,2.26446,2.26463,2.26445,2.26445,60900000.0
2006-02-08 04:31:00,2.26445,2.26453,2.26431,2.26435,25000000.0
2006-02-08 04:32:00,2.26432,2.26463,2.26432,2.26463,17500000.0
2006-02-08 04:33:00,2.26461,2.26472,2.26452,2.26458,15100000.0
2006-02-08 04:34:00,2.26454,2.26467,2.26452,2.26458,39200000.0
2006-02-08 04:35:00,2.26452,2.2647,2.26452,2.2647,12900000.0
2006-02-08 04:36:00,2.26462,2.26469,2.26461,2.26463,16600000.0
2006-02-08 04:37:00,2.26455,2.26455,2.26453,2.26453,13900000.0
2006-02-08 04:38:00,2.26462,2.26482,2.26462,2.26471,32700000.0
2006-02-08 04:39:00,2.26464,2.26478,2.26458,2.26476,20700000.0
2006-02-08 04:40:00,2.26468,2.2649,2.26468,2.2647,37800000.0
2006-02-08 04:41:00,2.2648,2.26484,2.26472,2.26472,19900000.0
2006-02-08 04:42:00,2.26474,2.26474,2.26464,2.26464,7600000.0
2006-02-08 04:43:00,2.26464,2.26464,2.26446,2.26446,8000000.0
2006-02-08 04:44:00,2.26436,2.26448,2.2643,2.2643,24800000.0
2006-02-08 04:45:00,2.26437,2.26449,2.26437,2.26444,22400000.0
2006-02-08 04:46:00,2.26435,2.26437,2.2642,2.2642,41400000.0
2006-02-08 04:47:00,2.26414,2.26431,2.26414,2.26424,30200000.0
2006-02-08 04:48:00,2.26424,2.26424,2.26411,2.26411,9600000.0
2006-02-08 04:49:00,2.2644,2.2644,2.26422,2.26426,20000000.0
2006-02-08 04:50:00,2.26432,2.26442,2.26432,2.26439,36000000.0
2006-02-08 04:51:00,2.26447,2.26453,2.2644,2.26453,10800000.0
2006-02-08 04:52:00,2.26448,2.26448,2.26431,2.26435,26200000.0
2006-02-08 04:53:00,2.26446,2.26446,2.26433,2.26441,23100000.0
2006-02-08 04:54:00,2.26435,2.26445,2.26433,2.26433,24400000.0
2006-02-08 04:55:00,2.26445,2.26445,2.26424,2.26444,31500000.0
2006-02-08 04:56:00,2.26448,2.2645,2.26448,2.2645,8800000.0
2006-02-08 04:57:00,2.2645,2.26451,2.26435,2.2644,31400000.0
2006-02-08 04:58:00,2.26437,2.26445,2.26435,2.26445,9600000.0
2006-02-08 04:59:00,2.26438,2.2644,2.26438,2.2644,7200000.0
2006-02-08 05:00:00,2.26453,2.26469,2.26449,2.26452,25700000.0
2006-02-08 05:01:00,2.26444,2.26453,2.26444,2.26452,50800000.0
2006-02-08 05:02:00,2.26445,2.26445,2.26429,2.26439,25700000.0
2006-02-08 05:03:00,2.26437,2.26437,2.26437,2.26437,2800000.0
2006-02-08 05:04:00,2.26437,2.26441,2.26425,2.26441,19600000.0
2006-02-08 05:05:00,2.26435,2.26435,2.26427,2.2643,26700000.0
2006-02-08 05:06:00,2.26441,2.26446,2.26441,2.26446,17900000.0
2006-02-08 05:07:00,2.26448,2.26448,2.26442,2.26442,20500000.0
2006-02-08 05:08:00,2.26453,2.26462,2.26446,2.2645,18600000.0
2006-02-08 05:09:00,2.26443,2.26449,2.26443,2.26449,40700000.0
2006-02-08 05:10:00,2.26463,2.26473,2.26453,2.26473,15200000.0
2006-02-08 05:11:00,2.26456,2.26474,2.26446,2.26446,24000000.0
2006-02-08 05:12:00,2.26442,2.26445,2.2644,2.26445,11200000.0
2006-02-08 05:13:00,2.26451,2.26473,2.2644,2.26455,32200000.0
2006-02-08 05:14:00,2.26452,2.26457,2.26447,2.26447,44600000.0
2006-02-08 05:15:00,2.26459,2.26459,2.26437,2.26437,39800000.0
2006-02-08 05:16:00,2.26426,2.26439,2.26426,2.26435,38900000.0
2006-02-08 05:17:00,2.26438,2.26473,2.26438,2.26461,28900000.0
2006-02-08 05:18:00,2.26458,2.26478,2.26458,2.26475,40000000.0
2006-02-08 05:19:00,2.26482,2.26501,2.26472,2.26501,37500000.0
2006-02-08 05:20:00,2.26484,2.26498,2.26481,2.26497,26000000.0
2006-02-08 05:21:00,2.26497,2.26511,2.26488,2.26488,26900000.0
2006-02-08 05:22:00,2.26473,2.26485,2.26472,2.26484,31000000.0
2006-02-08 05:23:00,2.26483,2.26509,2.26476,2.265,36700000.0
2006-02-08 05:24:00,2.26493,2.26509,2.26493,2.26507,44700000.0
2006-02-08 05:25:00,2.26505,2.26515,2.2649,2.2649,26800000.0
2006-02-08 05:26:00,2.26501,2.26538,2.26501,2.26538,26400000.0
2006-02-08 05:27:00,2.26535,2.26543,2.26532,2.26543,14000000.0
2006-02-08 05:28:00,2.26531,2.26531,2.26515,2.26515,29100000.0
2006-02-08 05:29:00,2.26525,2.26525,2.26512,2.26512,18900000.0
2006-02-08 05:30:00,2.26511,2.26517,2.26497,2.26497,23300000.0
2006-02-08 05:31:00,2.2649,2.26516,2.2649,2.26503,37499999.0
2006-02-08 05:32:00,2.26505,2.26521,2.26502,2.26502,24200000.0
2006-02-08 05:33:00,2.26516,2.26539,2.26516,2.26539,22000000.0
2006-02-08 05:34:00,2.2653,2.26541,2.2652,2.2652,15200000.0
2006-02-08 05:35:00,2.2652,2.26537,2.2652,2.26537,24600000.0
2006-02-08 05:36:00,2.2653,2.26564,2.2653,2.26541,38400000.0
2006-02-08 05:37:00,2.26536,2.2658,2.26529,2.2658,24400000.0
2006-02-08 05:38:00,2.26573,2.26587,2.26557,2.26557,50500000.0
2006-02-08 05:39:00,2.26544,2.2656,2.26539,2.26545,25500000.0
2006-02-08 05:40:00,2.26523,2.26533,2.26492,2.26492,30400000.0
2006-02-08 05:41:00,2.26489,2.26519,2.26487,2.26496,33000000.0
2006-02-08 05:42:00,2.26481,2.26481,2.26464,2.26473,39700000.0
2006-02-08 05:43:00,2.26482,2.26501,2.26482,2.26501,26300000.0
2006-02-08 05:44:00,2.26481,2.2649,2.26481,2.26484,18800000.0
2006-02-08 05:45:00,2.26479,2.26489,2.26475,2.26489,25000000.0
2006-02-08 05:46:00,2.26494,2.26508,2.26487,2.26487,31700000.0
2006-02-08 05:47:00,2.2648,2.26493,2.26472,2.26493,17400000.0
2006-02-08 05:48:00,2.2649,2.2649,2.26475,2.2648,34400000.0
2006-02-08 05:49:00,2.26476,2.26492,2.26473,2.26492,34100000.0
2006-02-08 05:50:00,2.26473,2.26482,2.26473,2.26482,13400000.0
2006-02-08 05:51:00,2.26482,2.26482,2.26475,2.26475,14000000.0
2006-02-08 05:52:00,2.2647,2.26486,2.26469,2.26485,15200000.0
2006-02-08 05:53:00,2.26473,2.26487,2.26473,2.26483,41800000.0
2006-02-08 05:54:00,2.26473,2.26483,2.26473,2.26483,31600000.0
2006-02-08 05:55:00,2.26483,2.26483,2.26467,2.26483,35700000.0
2006-02-08 05:56:00,2.26476,2.26476,2.2646,2.26466,18200000.0
2006-02-08 05:57:00,2.26467,2.26488,2.2646,2.26478,32200000.0
2006-02-08 05:58:00,2.26469,2.26496,2.26469,2.26473,44100000.0
2006-02-08 05:59:00,2.26478,2.26485,2.2647,2.26485,39400000.0
2006-02-08 06:00:00,2.26475,2.26485,2.2647,2.26475,38400000.0
2006-02-08 06:01:00,2.26483,2.26483,2.26467,2.26467,7200000.0
2006-02-08 06:02:00,2.26455,2.26493,2.26455,2.26489,31000000.0
2006-02-08 06:03:00,2.26489,2.26498,2.26489,2.26498,30100000.0
2006-02-08 06:04:00,2.26505,2.26507,2.26496,2.26501,56700000.0
2006-02-08 06:05:00,2.265,2.26523,2.265,2.26523,24800000.0
2006-02-08 06:06:00,2.26536,2.26547,2.26527,2.26537,61800000.0
2006-02-08 06:07:00,2.26538,2.2655,2.26533,2.26533,19800000.0
2006-02-08 06:08:00,2.26548,2.26559,2.26536,2.26546,39000000.0
2006-02-08 06:09:00,2.26547,2.26564,2.2653,2.26563,54400000.0
2006-02-08 06:10:00,2.26567,2.26574,2.26548,2.26555,73500000.0
2006-02-08 06:11:00,2.26562,2.26573,2.26555,2.26555,26500000.0
2006-02-08 06:12:00,2.26554,2.26572,2.26549,2.26549,50500000.0
2006-02-08 06:13:00,2.26542,2.26555,2.26542,2.26555,12400000.0
2006-02-08 06:14:00,2.26546,2.26574,2.2654,2.26567,26400000.0
2006-02-08 06:15:00,2.26588,2.26596,2.26574,2.26574,36400000.0
2006-02-08 06:16:00,2.26592,2.26603,2.26575,2.26575,41200000.0
2006-02-08 06:17:00,2.26573,2.26597,2.26568,2.26597,31200000.0
2006-02-08 06:18:00,2.26603,2.2661,2.26586,2.26591,18400000.0
2006-02-08 06:19:00,2.2658,2.2658,2.26575,2.26575,17300000.0
2006-02-08 06:20:00,2.26579,2.26591,2.26579,2.26591,8700000.0
2006-02-08 06:21:00,2.26594,2.2661,2.26592,2.2661,23800000.0
2006-02-08 06:22:00,2.26605,2.26605,2.26591,2.26603,36800000.0
2006-02-08 06:23:00,2.26594,2.26594,2.26556,2.26556,18900000.0
2006-02-08 06:24:00,2.26563,2.26573,2.26557,2.26557,19900000.0
2006-02-08 06:25:00,2.2655,2.26579,2.2655,2.26563,61900000.0
2006-02-08 06:26:00,2.26575,2.2658,2.26565,2.26565,12700000.0
2006-02-08 06:27:00,2.26568,2.26568,2.26563,2.26568,38400000.0
2006-02-08 06:28:00,2.2657,2.266,2.26558,2.26597,27000000.0
2006-02-08 06:29:00,2.26584,2.26604,2.26574,2.26582,38100000.0
2006-02-08 06:30:00,2.26594,2.26594,2.26576,2.26576,11100000.0
2006-02-08 06:31:00,2.26569,2.26571,2.26547,2.26571,63500000.0
2006-02-08 06:32:00,2.26584,2.26589,2.26562,2.2657,44400000.0
2006-02-08 06:33:00,2.26552,2.26563,2.26552,2.26563,32300000.0
2006-02-08 06:34:00,2.26574,2.26578,2.26566,2.26567,18800000.0
2006-02-08 06:35:00,2.26572,2.26572,2.26568,2.26568,8800000.0
2006-02-08 06:36:00,2.26577,2.26601,2.26577,2.26577,29100000.0
2006-02-08 06:37:00,2.26581,2.26596,2.26574,2.26575,29700000.0
2006-02-08 06:38:00,2.26569,2.26591,2.26565,2.26565,52200000.0
2006-02-08 06:39:00,2.26572,2.26584,2.26545,2.26545,24300000.0
2006-02-08 06:40:00,2.26541,2.26541,2.26477,2.26483,38100000.0
2006-02-08 06:41:00,2.26493,2.26511,2.2647,2.26473,14000000.0
2006-02-08 06:42:00,2.26493,2.265,2.26479,2.265,44700000.0
2006-02-08 06:43:00,2.26487,2.26498,2.2648,2.26481,39600000.0
2006-02-08 06:44:00,2.2649,2.2653,2.2649,2.2653,22000000.0
2006-02-08 06:45:00,2.2652,2.26538,2.2652,2.26528,28500000.0
2006-02-08 06:46:00,2.26509,2.2653,2.265,2.26522,22600000.0
2006-02-08 06:47:00,2.26522,2.26522,2.26505,2.26522,27000000.0
2006-02-08 06:48:00,2.26513,2.26523,2.26513,2.26519,32200000.0
2006-02-08 06:49:00,2.26507,2.26507,2.26484,2.26484,16800000.0
2006-02-08 06:50:00,2.265,2.26502,2.265,2.26502,10000000.0
2006-02-08 06:51:00,2.26518,2.26524,2.26495,2.26499,28500000.0
2006-02-08 06:52:00,2.26496,2.26519,2.26496,2.26519,17400000.0
2006-02-08 06:53:00,2.26526,2.26527,2.26526,2.26527,3600000.0
2006-02-08 06:54:00,2.2653,2.26546,2.26525,2.26525,56700000.0
2006-02-08 06:55:00,2.26521,2.26529,2.26512,2.26518,29600000.0
2006-02-08 06:56:00,2.2653,2.2653,2.26513,2.26513,38600000.0
2006-02-08 06:57:00,2.26514,2.26514,2.26506,2.26513,8400000.0
2006-02-08 06:58:00,2.26503,2.26519,2.26498,2.26504,42400000.0
2006-02-08 06:59:00,2.26515,2.26526,2.26507,2.26525,40700000.0
2006-02-08 07:00:00,2.26519,2.26539,2.26493,2.26493,37600000.0
2006-02-08 07:01:00,2.26487,2.26488,2.26487,2.26488,8300000.0
2006-02-08 07:02:00,2.26483,2.26501,2.26481,2.26501,40200000.0
2006-02-08 07:03:00,2.2649,2.26507,2.2649,2.26507,10000000.0
2006-02-08 07:04:00,2.265,2.2651,2.2649,2.26495,35700000.0
2006-02-08 07:05:00,2.26502,2.26502,2.26485,2.26485,38100000.0
2006-02-08 07:06:00,2.26489,2.26512,2.26489,2.26507,33200000.0
2006-02-08 07:07:00,2.26508,2.26518,2.26502,2.26502,37500000.0
2006-02-08 07:08:00,2.26496,2.26506,2.26496,2.26506,12700000.0
2006-02-08 07:09:00,2.26512,2.2653,2.26512,2.26517,25200000.0
2006-02-08 07:10:00,2.26501,2.2653,2.26499,2.26521,33000000.0
2006-02-08 07:11:00,2.26513,2.26522,2.26513,2.26518,13400000.0
2006-02-08 07:12:00,2.2651,2.26524,2.2651,2.26521,28900000.0
2006-02-08 07:13:00,2.26512,2.26523,2.26505,2.26523,35200000.0
2006-02-08 07:14:00,2.26525,2.26557,2.26525,2.26547,25000000.0
2006-02-08 07:15:00,2.26565,2.26565,2.26521,2.26532,37100000.0
2006-02-08 07:16:00,2.26538,2.26541,2.26527,2.26528,21200000.0
2006-02-08 07:17:00,2.26531,2.26553,2.26531,2.26534,39200000.0
2006-02-08 07:18:00,2.26541,2.26554,2.26541,2.26552,27000000.0
2006-02-08 07:19:00,2.26544,2.2656,2.26536,2.26556,40200000.0
2006-02-08 07:20:00,2.26555,2.26569,2.26552,2.2656,43000000.0
2006-02-08 07:21:00,2.26542,2.26552,2.26538,2.2655,18000000.0
2006-02-08 07:22:00,2.26539,2.26565,2.26525,2.26542,30200000.0
2006-02-08 07:23:00,2.26543,2.26556,2.2654,2.26547,28200000.0
2006-02-08 07:24:00,2.26557,2.26557,2.26533,2.26548,73600000.0
2006-02-08 07:25:00,2.2654,2.26552,2.26537,2.26546,29400000.0
2006-02-08 07:26:00,2.26561,2.26598,2.26561,2.26589,25300000.0
2006-02-08 07:27:00,2.26592,2.26593,2.26569,2.26575,54200000.0
2006-02-08 07:28:00,2.26588,2.26588,2.26566,2.26583,37800000.0
2006-02-08 07:29:00,2.26594,2.26599,2.26581,2.2659,35800000.0
2006-02-08 07:30:00,2.26598,2.26608,2.26592,2.266,23400000.0
2006-02-08 07:31:00,2.266,2.26608,2.26597,2.26597,25500000.0
2006-02-08 07:32:00,2.26606,2.26606,2.26584,2.26602,31899999.0
2006-02-08 07:33:00,2.26605,2.26611,2.26598,2.26608,26800000.0
2006-02-08 07:34:00,2.26576,2.2661,2.26573,2.26588,42400000.0
2006-02-08 07:35:00,2.26593,2.26613,2.26588,2.2659,22800000.0
2006-02-08 07:36:00,2.26589,2.26611,2.26579,2.26579,33800000.0
2006-02-08 07:37:00,2.26588,2.26602,2.26588,2.26591,36200000.0
2006-02-08 07:38:00,2.26598,2.26602,2.26578,2.26601,45100000.0
2006-02-08 07:39:00,2.26588,2.26603,2.26579,2.26599,24600000.0
2006-02-08 07:40:00,2.26598,2.266,2.26597,2.26597,43400000.0
2006-02-08 07:41:00,2.2658,2.2658,2.2656,2.2656,18600000.0
2006-02-08 07:42:00,2.26524,2.26543,2.26524,2.26541,31200000.0
2006-02-08 07:43:00,2.26531,2.26539,2.26523,2.26527,54800000.0
2006-02-08 07:44:00,2.26532,2.26537,2.26522,2.26522,27000000.0
2006-02-08 07:45:00,2.26523,2.2654,2.2652,2.26523,64300000.0
2006-02-08 07:46:00,2.26532,2.2654,2.2652,2.26535,63300000.0
2006-02-08 07:47:00,2.26522,2.26522,2.26478,2.26487,37300000.0
2006-02-08 07:48:00,2.26482,2.26482,2.26448,2.26462,14700000.0
2006-02-08 07:49:00,2.26463,2.26463,2.26453,2.26459,30200000.0
2006-02-08 07:50:00,2.26488,2.26488,2.26444,2.2648,38900000.0
2006-02-08 07:51:00,2.26492,2.26519,2.26456,2.26456,31700000.0
2006-02-08 07:52:00,2.26465,2.26484,2.26461,2.26462,22100000.0
2006-02-08 07:53:00,2.26458,2.26458,2.26449,2.26452,31100000.0
2006-02-08 07:54:00,2.26451,2.26491,2.26451,2.2648,21600000.0
2006-02-08 07:55:00,2.26464,2.26464,2.26418,2.2643,32400000.0
2006-02-08 07:56:00,2.26419,2.26434,2.26401,2.26418,50800000.0
2006-02-08 07:57:00,2.26416,2.26423,2.26393,2.26393,33100000.0
2006-02-08 07:58:00,2.26415,2.26432,2.26411,2.26416,31400000.0
2006-02-08 07:59:00,2.26399,2.26416,2.26388,2.26416,51300000.0
2006-02-08 08:00:00,2.26428,2.26428,2.26402,2.26409,30900000.0
2006-02-08 08:01:00,2.26406,2.26406,2.26383,2.26383,43100000.0
2006-02-08 08:02:00,2.26372,2.26377,2.26352,2.26352,24100000.0
2006-02-08 08:03:00,2.2633,2.26382,2.2633,2.26382,50300000.0
2006-02-08 08:04:00,2.26373,2.26373,2.26352,2.26372,26400000.0
2006-02-08 08:05:00,2.26372,2.264,2.26372,2.26385,37800000.0
2006-02-08 08:06:00,2.2638,2.26395,2.26376,2.26376,86000000.0
2006-02-08 08:07:00,2.26379,2.26379,2.26352,2.26353,30900000.0
2006-02-08 08:08:00,2.2637,2.26414,2.2637,2.264,24600000.0
2006-02-08 08:09:00,2.26394,2.26418,2.26394,2.26397,27700000.0
2006-02-08 08:10:00,2.26396,2.26408,2.2639,2.26404,26300000.0
2006-02-08 08:11:00,2.26404,2.26434,2.26404,2.26434,37600000.0
2006-02-08 08:12:00,2.26441,2.2645,2.26436,2.26436,22900000.0
2006-02-08 08:13:00,2.26442,2.26442,2.2642,2.26433,27900000.0
2006-02-08 08:14:00,2.26461,2.26461,2.26451,2.26451,26500000.0
2006-02-08 08:15:00,2.26465,2.26465,2.26441,2.26449,23800000.0
2006-02-08 08:16:00,2.26449,2.26462,2.26449,2.26454,12000000.0
2006-02-08 08:17:00,2.26449,2.26469,2.26441,2.2645,28800000.0
2006-02-08 08:18:00,2.26471,2.26483,2.26457,2.26471,25300000.0
2006-02-08 08:19:00,2.26477,2.26477,2.26459,2.26471,38300000.0
2006-02-08 08:20:00,2.26446,2.26455,2.26442,2.26449,29500000.0
2006-02-08 08:21:00,2.2644,2.26489,2.2644,2.26489,30300000.0
2006-02-08 08:22:00,2.26486,2.26499,2.26479,2.26481,28600000.0
2006-02-08 08:23:00,2.26482,2.26482,2.26467,2.26467,12000000.0
2006-02-08 08:24:00,2.26458,2.26466,2.26446,2.26446,62400000.0
2006-02-08 08:25:00,2.26446,2.26472,2.26446,2.2646,13400000.0
2006-02-08 08:26:00,2.26473,2.26473,2.26458,2.2646,32200000.0
2006-02-08 08:27:00,2.26469,2.26473,2.26433,2.26437,23800000.0
2006-02-08 08:28:00,2.26435,2.26449,2.26433,2.26433,37200000.0
2006-02-08 08:29:00,2.26438,2.26439,2.2641,2.26428,32500000.0
2006-02-08 08:30:00,2.2642,2.26447,2.26412,2.26427,16800000.0
2006-02-08 08:31:00,2.26434,2.26436,2.26406,2.26424,35000000.0
2006-02-08 08:32:00,2.26415,2.26415,2.26381,2.26388,20400000.0
2006-02-08 08:33:00,2.26404,2.26428,2.26396,2.26404,41300000.0
2006-02-08 08:34:00,2.26406,2.2643,2.26396,2.2641,68200000.0
2006-02-08 08:35:00,2.26432,2.26434,2.264,2.264,15300000.0
2006-02-08 08:36:00,2.26388,2.26398,2.26366,2.26366,42000000.0
2006-02-08 08:37:00,2.26351,2.26387,2.2635,2.26374,30700000.0
2006-02-08 08:38:00,2.26384,2.26402,2.26361,2.26375,46000000.0
2006-02-08 08:39:00,2.26379,2.2638,2.2636,2.2638,19200000.0
2006-02-08 08:40:00,2.26382,2.26402,2.26375,2.26385,28600000.0
2006-02-08 08:41:00,2.26368,2.26386,2.26368,2.26386,26300000.0
2006-02-08 08:42:00,2.26384,2.26389,2.26369,2.26369,27200000.0
2006-02-08 08:43:00,2.26377,2.26388,2.26368,2.26368,18600000.0
2006-02-08 08:44:00,2.26355,2.26362,2.26346,2.2636,20300000.0
2006-02-08 08:45:00,2.26361,2.26368,2.26349,2.26362,21400000.0
2006-02-08 08:46:00,2.26349,2.26375,2.26343,2.26348,29300000.0
2006-02-08 08:47:00,2.26349,2.26349,2.26326,2.26344,57000000.0
2006-02-08 08:48:00,2.26338,2.26342,2.26323,2.26323,28700000.0
2006-02-08 08:49:00,2.26344,2.26351,2.26339,2.26339,36300000.0
2006-02-08 08:50:00,2.26316,2.26316,2.26296,2.26312,45900000.0
2006-02-08 08:51:00,2.26306,2.26324,2.26298,2.26316,32800000.0
2006-02-08 08:52:00,2.26335,2.26351,2.26314,2.2632,38600000.0
2006-02-08 08:53:00,2.26329,2.26329,2.26297,2.26299,14300000.0
2006-02-08 08:54:00,2.26307,2.26322,2.26296,2.26296,14700000.0
2006-02-08 08:55:00,2.26302,2.26317,2.26302,2.26305,26100000.0
2006-02-08 08:56:00,2.26291,2.26313,2.26284,2.2629,30400000.0
2006-02-08 08:57:00,2.26293,2.26309,2.26236,2.26245,39500000.0
2006-02-08 08:58:00,2.26258,2.2627,2.26258,2.26262,32000000.0
2006-02-08 08:59:00,2.26254,2.26262,2.26238,2.26262,39800000.0
2006-02-08 09:00:00,2.26275,2.26312,2.26275,2.26302,18100000.0
2006-02-08 09:01:00,2.26307,2.26307,2.26233,2.26233,25500000.0
2006-02-08 09:02:00,2.26218,2.26276,2.26216,2.2626,31600000.0
2006-02-08 09:03:00,2.2627,2.26289,2.2627,2.26282,35500000.0
2006-02-08 09:04:00,2.26289,2.26289,2.26262,2.26278,47000000.0
2006-02-08 09:05:00,2.26269,2.26294,2.26266,2.26289,37000000.0
2006-02-08 09:06:00,2.26297,2.26315,2.26278,2.26278,18800000.0
2006-02-08 09:07:00,2.26271,2.26271,2.26254,2.26255,22600000.0
2006-02-08 09:08:00,2.26263,2.26273,2.26259,2.26263,25900000.0
2006-02-08 09:09:00,2.26247,2.26261,2.26244,2.26256,25900000.0
2006-02-08 09:10:00,2.26255,2.26261,2.26242,2.26247,37400000.0
2006-02-08 09:11:00,2.26243,2.2628,2.26236,2.26261,41900000.0
2006-02-08 09:12:00,2.2626,2.26283,2.2626,2.26276,31800000.0
2006-02-08 09:13:00,2.26281,2.26291,2.26274,2.26291,19800000.0
2006-02-08 09:14:00,2.26294,2.26318,2.26294,2.26318,13100000.0
2006-02-08 09:15:00,2.26313,2.26333,2.26313,2.26333,20600000.0
2006-02-08 09:16:00,2.26324,2.26324,2.26277,2.26277,29300000.0
2006-02-08 09:17:00,2.26285,2.26342,2.2628,2.26333,52100000.0
2006-02-08 09:18:00,2.26329,2.2634,2.26307,2.26314,34800000.0
2006-02-08 09:19:00,2.26317,2.2634,2.26309,2.26312,30400000.0
2006-02-08 09:20:00,2.26323,2.26328,2.26307,2.26307,16500000.0
2006-02-08 09:21:00,2.26328,2.26332,2.26306,2.26306,36900000.0
2006-02-08 09:22:00,2.26312,2.26312,2.26241,2.26241,55499999.0
2006-02-08 09:23:00,2.26258,2.26279,2.26258,2.26279,29400000.0
2006-02-08 09:24:00,2.2627,2.26279,2.26233,2.26233,43200000.0
2006-02-08 09:25:00,2.26213,2.26253,2.26213,2.26253,23000000.0
2006-02-08 09:26:00,2.26271,2.26278,2.26261,2.26263,34500000.0
2006-02-08 09:27:00,2.263,2.26333,2.263,2.26307,28100000.0
2006-02-08 09:28:00,2.26319,2.26344,2.26319,2.26324,22400000.0
2006-02-08 09:29:00,2.26309,2.2633,2.2629,2.26293,23900000.0
2006-02-08 09:30:00,2.26276,2.26287,2.26262,2.26277,24400000.0
2006-02-08 09:31:00,2.26284,2.26296,2.26264,2.26276,44900000.0
2006-02-08 09:32:00,2.26287,2.26295,2.2626,2.2626,42800000.0
2006-02-08 09:33:00,2.26249,2.26271,2.26249,2.26259,40200000.0
2006-02-08 09:34:00,2.26266,2.26266,2.26239,2.26239,15700000.0
2006-02-08 09:35:00,2.2622,2.2628,2.26212,2.26257,22300000.0
2006-02-08 09:36:00,2.26245,2.26245,2.26218,2.26232,45400000.0
2006-02-08 09:37:00,2.26243,2.26245,2.26212,2.26212,25100000.0
2006-02-08 09:38:00,2.26211,2.26217,2.26185,2.26217,29500000.0
2006-02-08 09:39:00,2.26203,2.26203,2.26159,2.26178,38200000.0
2006-02-08 09:40:00,2.2619,2.26217,2.2619,2.26195,15200000.0
2006-02-08 09:41:00,2.262,2.26214,2.26188,2.26197,44800000.0
2006-02-08 09:42:00,2.26195,2.2623,2.26195,2.2623,32400000.0
2006-02-08 09:43:00,2.26236,2.26253,2.26227,2.26253,12800000.0
2006-02-08 09:44:00,2.26263,2.26263,2.2624,2.26255,43900000.0
2006-02-08 09:45:00,2.26258,2.26288,2.26258,2.26271,27800000.0
2006-02-08 09:46:00,2.26276,2.26295,2.26276,2.26291,26300000.0
2006-02-08 09:47:00,2.26262,2.26262,2.26231,2.26231,14200000.0
2006-02-08 09:48:00,2.26231,2.2624,2.26203,2.26203,65000000.0
2006-02-08 09:49:00,2.26205,2.26205,2.26179,2.26189,34000000.0
2006-02-08 09:50:00,2.2619,2.26198,2.26174,2.26182,51600000.0
2006-02-08 09:51:00,2.26199,2.26199,2.26155,2.26155,18200000.0
2006-02-08 09:52:00,2.26163,2.26184,2.26135,2.26184,37100000.0
2006-02-08 09:53:00,2.26187,2.26192,2.26161,2.26161,28300000.0
2006-02-08 09:54:00,2.26147,2.26188,2.26147,2.26179,33600000.0
2006-02-08 09:55:00,2.26184,2.26213,2.26184,2.26186,23900000.0
2006-02-08 09:56:00,2.26182,2.26197,2.26177,2.26177,29400000.0
2006-02-08 09:57:00,2.26177,2.26205,2.26177,2.26197,32800000.0
2006-02-08 09:58:00,2.26206,2.26224,2.26193,2.26197,29700000.0
2006-02-08 09:59:00,2.26227,2.26266,2.26227,2.2625,41000001.0
2006-02-08 10:00:00,2.26233,2.26251,2.26225,2.26225,24100000.0
2006-02-08 10:01:00,2.26231,2.26253,2.26231,2.2624,36700000.0
2006-02-08 10:02:00,2.26232,2.26234,2.2621,2.26233,27800000.0
2006-02-08 10:03:00,2.26244,2.26244,2.26206,2.26206,29900000.0
2006-02-08 10:04:00,2.26214,2.26214,2.26175,2.26186,55900000.0
2006-02-08 10:05:00,2.26186,2.26217,2.26177,2.26207,37600000.0
2006-02-08 10:06:00,2.26193,2.26193,2.26157,2.26157,26300000.0
2006-02-08 10:07:00,2.26169,2.26169,2.2615,2.26152,39000000.0
2006-02-08 10:08:00,2.26152,2.26165,2.26145,2.26145,23200000.0
2006-02-08 10:09:00,2.26156,2.26177,2.26146,2.26163,27400000.0
2006-02-08 10:10:00,2.2617,2.26178,2.26154,2.26178,13200000.0
2006-02-08 10:11:00,2.26179,2.26192,2.26165,2.26178,41400000.0
2006-02-08 10:12:00,2.26177,2.26204,2.26172,2.26183,22700000.0
2006-02-08 10:13:00,2.26192,2.26213,2.26177,2.26213,58400000.0
2006-02-08 10:14:00,2.26215,2.26221,2.26185,2.26185,44500000.0
2006-02-08 10:15:00,2.26188,2.26204,2.26168,2.2618,29200000.0
2006-02-08 10:16:00,2.26171,2.262,2.26171,2.262,33900000.0
2006-02-08 10:17:00,2.26196,2.26196,2.26126,2.26145,58800000.0
2006-02-08 10:18:00,2.26132,2.26168,2.26132,2.26168,19000000.0
2006-02-08 10:19:00,2.26137,2.26137,2.26116,2.26116,26600000.0
2006-02-08 10:20:00,2.26101,2.26101,2.26063,2.26063,35500000.0
2006-02-08 10:21:00,2.26017,2.26017,2.25986,2.25986,22100000.0
2006-02-08 10:22:00,2.25987,2.26009,2.25975,2.25994,73500000.0
2006-02-08 10:23:00,2.26,2.26,2.25969,2.25985,33900000.0
2006-02-08 10:24:00,2.25976,2.25982,2.25967,2.25975,34000000.0
2006-02-08 10:25:00,2.25957,2.25967,2.2593,2.25947,25800000.0
2006-02-08 10:26:00,2.25959,2.25969,2.25951,2.25969,31500000.0
2006-02-08 10:27:00,2.25958,2.25981,2.25958,2.25963,41600000.0
2006-02-08 10:28:00,2.25963,2.25994,2.25963,2.25982,29900000.0
2006-02-08 10:29:00,2.25987,2.26002,2.25974,2.26002,23400000.0
2006-02-08 10:30:00,2.25978,2.26013,2.25978,2.26005,34000000.0
2006-02-08 10:31:00,2.26,2.26001,2.25983,2.25995,29000000.0
2006-02-08 10:32:00,2.25981,2.26011,2.25981,2.26008,34700000.0
2006-02-08 10:33:00,2.26026,2.26052,2.26014,2.26052,63100000.0
2006-02-08 10:34:00,2.26045,2.26055,2.26029,2.26041,23900000.0
2006-02-08 10:35:00,2.26063,2.26096,2.26062,2.26062,23000000.0
2006-02-08 10:36:00,2.26051,2.26055,2.26039,2.26055,29600000.0
2006-02-08 10:37:00,2.26065,2.26065,2.26011,2.26037,50300000.0
2006-02-08 10:38:00,2.26053,2.26053,2.2601,2.26018,12800000.0
2006-02-08 10:39:00,2.26002,2.26017,2.25984,2.25989,42600000.0
2006-02-08 10:40:00,2.25998,2.26025,2.25991,2.25991,42800000.0
2006-02-08 10:41:00,2.25988,2.26021,2.2595,2.25954,45000000.0
2006-02-08 10:42:00,2.25926,2.25936,2.25901,2.25912,36800000.0
2006-02-08 10:43:00,2.25929,2.25965,2.25929,2.25952,33700000.0
2006-02-08 10:44:00,2.25928,2.25947,2.25923,2.25923,73300000.0
2006-02-08 10:45:00,2.25904,2.25904,2.25855,2.2586,26500000.0
2006-02-08 10:46:00,2.25863,2.2589,2.25846,2.25879,39700000.0
2006-02-08 10:47:00,2.25894,2.25925,2.25894,2.25925,29400000.0
2006-02-08 10:48:00,2.25929,2.25936,2.25911,2.25934,35800000.0
2006-02-08 10:49:00,2.25942,2.25944,2.25917,2.25944,28400000.0
2006-02-08 10:50:00,2.25941,2.25945,2.25931,2.25944,25800000.0
2006-02-08 10:51:00,2.25945,2.25967,2.25931,2.2596,30000000.0
2006-02-08 10:52:00,2.25968,2.26014,2.25968,2.25991,37600000.0
2006-02-08 10:53:00,2.25986,2.25996,2.2598,2.2598,27300000.0
2006-02-08 10:54:00,2.25976,2.25989,2.25963,2.25966,21700000.0
2006-02-08 10:55:00,2.25954,2.25954,2.25864,2.259,37900000.0
2006-02-08 10:56:00,2.25887,2.25918,2.25878,2.2591,26400000.0
2006-02-08 10:57:00,2.25917,2.25948,2.25914,2.25942,35400000.0
2006-02-08 10:58:00,2.25944,2.25972,2.25944,2.2596,39400000.0
2006-02-08 10:59:00,2.25938,2.25974,2.25938,2.2596,61499999.0
2006-02-08 11:00:00,2.25959,2.25963,2.25943,2.2596,34400000.0
2006-02-08 11:01:00,2.25962,2.25965,2.25956,2.25959,16800000.0
2006-02-08 11:02:00,2.25954,2.25963,2.25937,2.25951,45200000.0
2006-02-08 11:03:00,2.2593,2.2593,2.25919,2.25919,15000000.0
2006-02-08 11:04:00,2.25915,2.25915,2.2589,2.25895,28700000.0
2006-02-08 11:05:00,2.25892,2.25892,2.25842,2.25842,47100000.0
2006-02-08 11:06:00,2.25863,2.25875,2.25848,2.2586,33400000.0
2006-02-08 11:07:00,2.25828,2.2585,2.25818,2.25819,56300000.0
2006-02-08 11:08:00,2.25824,2.25847,2.25824,2.25827,23200000.0
2006-02-08 11:09:00,2.25825,2.25844,2.25825,2.2584,26500000.0
2006-02-08 11:10:00,2.25844,2.25907,2.25844,2.25889,29800000.0
2006-02-08 11:11:00,2.25909,2.25918,2.25858,2.25867,23600000.0
2006-02-08 11:12:00,2.25867,2.25872,2.25847,2.25856,25200000.0
2006-02-08 11:13:00,2.25846,2.25861,2.2584,2.25848,38200000.0
2006-02-08 11:14:00,2.25861,2.25885,2.25859,2.25873,39400000.0
2006-02-08 11:15:00,2.25871,2.25875,2.25863,2.25867,42100000.0
2006-02-08 11:16:00,2.25863,2.25887,2.25863,2.25878,33800000.0
2006-02-08 11:17:00,2.2589,2.2589,2.25884,2.25886,25300000.0
2006-02-08 11:18:00,2.25882,2.25897,2.25871,2.25897,16800000.0
2006-02-08 11:19:00,2.25888,2.25888,2.25863,2.25879,23800000.0
2006-02-08 11:20:00,2.25884,2.25915,2.25876,2.2591,39900000.0
2006-02-08 11:21:00,2.25875,2.25903,2.25859,2.25903,32400000.0
2006-02-08 11:22:00,2.25893,2.25942,2.25888,2.2593,31400000.0
2006-02-08 11:23:00,2.25942,2.25967,2.25937,2.25937,40200000.0
2006-02-08 11:24:00,2.2594,2.2594,2.25902,2.25905,31700000.0
2006-02-08 11:25:00,2.25911,2.25917,2.25897,2.259,48300000.0
2006-02-08 11:26:00,2.25904,2.25914,2.2588,2.25888,29900000.0
2006-02-08 11:27:00,2.2589,2.25912,2.2587,2.2591,31900000.0
2006-02-08 11:28:00,2.25923,2.25923,2.25856,2.25912,40300000.0
2006-02-08 11:29:00,2.25893,2.25903,2.25851,2.25851,49999999.0
2006-02-08 11:30:00,2.25802,2.25841,2.25773,2.25826,36900000.0
2006-02-08 11:31:00,2.25802,2.25851,2.25802,2.25813,29000000.0
2006-02-08 11:32:00,2.25807,2.25807,2.25748,2.25759,27400000.0
2006-02-08 11:33:00,2.25742,2.25742,2.25702,2.2572,36600000.0
2006-02-08 11:34:00,2.25717,2.25749,2.25703,2.25749,46100000.0
2006-02-08 11:35:00,2.25759,2.25809,2.25759,2.25784,37700000.0
2006-02-08 11:36:00,2.25797,2.25831,2.25797,2.25814,45100000.0
2006-02-08 11:37:00,2.25807,2.25812,2.25794,2.25794,48300000.0
2006-02-08 11:38:00,2.25773,2.25805,2.25773,2.25805,40700000.0
2006-02-08 11:39:00,2.25802,2.25806,2.25784,2.25806,57500000.0
2006-02-08 11:40:00,2.25783,2.25788,2.2576,2.25788,30100000.0
2006-02-08 11:41:00,2.25764,2.25779,2.25764,2.2577,26300000.0
2006-02-08 11:42:00,2.25767,2.25808,2.25767,2.25784,44700000.0
2006-02-08 11:43:00,2.25777,2.25789,2.25777,2.25778,28000000.0
2006-02-08 11:44:00,2.25775,2.2584,2.25775,2.2584,24200000.0
2006-02-08 11:45:00,2.2586,2.25876,2.25848,2.25848,25200000.0
2006-02-08 11:46:00,2.25844,2.25844,2.25818,2.25818,23600000.0
2006-02-08 11:47:00,2.25833,2.25833,2.25812,2.25826,26000000.0
2006-02-08 11:48:00,2.25821,2.25826,2.25791,2.25812,22100000.0
2006-02-08 11:49:00,2.25817,2.2583,2.25809,2.25809,22700000.0
2006-02-08 11:50:00,2.25809,2.25841,2.25809,2.25835,14900000.0
2006-02-08 11:51:00,2.25847,2.25847,2.25814,2.25814,53500000.0
2006-02-08 11:52:00,2.25814,2.2583,2.25805,2.2583,29300000.0
2006-02-08 11:53:00,2.25858,2.25911,2.25858,2.25911,26200000.0
2006-02-08 11:54:00,2.25933,2.25933,2.259,2.25916,29500000.0
2006-02-08 11:55:00,2.25914,2.25914,2.2588,2.25883,59900000.0
2006-02-08 11:56:00,2.25888,2.25888,2.25857,2.25857,24100000.0
2006-02-08 11:57:00,2.25876,2.259,2.25864,2.259,42800000.0
2006-02-08 11:58:00,2.25912,2.25917,2.25892,2.25895,35800000.0
2006-02-08 11:59:00,2.25896,2.25913,2.2589,2.2589,44400000.0
2006-02-08 12:00:00,2.25888,2.25889,2.25873,2.25874,30100000.0
2006-02-08 12:01:00,2.2587,2.2587,2.25846,2.25857,62900000.0
2006-02-08 12:02:00,2.25861,2.25886,2.25852,2.25852,23600000.0
2006-02-08 12:03:00,2.25836,2.25866,2.25826,2.25866,20000000.0
2006-02-08 12:04:00,2.2587,2.25885,2.25857,2.25857,37200000.0
2006-02-08 12:05:00,2.25871,2.25919,2.2585,2.25919,33700000.0
2006-02-08 12:06:00,2.25969,2.26068,2.25969,2.26068,23400000.0
2006-02-08 12:07:00,2.2607,2.2607,2.26016,2.26016,51900000.0
2006-02-08 12:08:00,2.2601,2.2601,2.25997,2.26,28100000.0
2006-02-08 12:09:00,2.26,2.2602,2.25997,2.2602,34700000.0
2006-02-08 12:10:00,2.26019,2.26019,2.25995,2.25995,20000000.0
2006-02-08 12:11:00,2.25996,2.26012,2.2599,2.25996,38300000.0
2006-02-08 12:12:00,2.26016,2.26069,2.26016,2.26058,29800000.0
2006-02-08 12:13:00,2.26056,2.26097,2.26056,2.26066,53100000.0
2006-02-08 12:14:00,2.26061,2.26076,2.26048,2.2605,36700000.0
2006-02-08 12:15:00,2.26044,2.26058,2.26024,2.2603,36100000.0
2006-02-08 12:16:00,2.2603,2.26039,2.26026,2.26034,52899999.0
2006-02-08 12:17:00,2.2604,2.26043,2.26015,2.26015,38100000.0
2006-02-08 12:18:00,2.26008,2.26008,2.25968,2.25979,41600000.0
2006-02-08 12:19:00,2.25969,2.26005,2.25961,2.25992,47900000.0
2006-02-08 12:20:00,2.2598,2.25992,2.25973,2.25981,17600000.0
2006-02-08 12:21:00,2.25985,2.26018,2.25985,2.25985,26500000.0
2006-02-08 12:22:00,2.26002,2.26026,2.25982,2.25982,37900000.0
2006-02-08 12:23:00,2.25994,2.26013,2.25991,2.26007,42800000.0
2006-02-08 12:24:00,2.25997,2.25997,2.25981,2.25982,45600000.0
2006-02-08 12:25:00,2.25988,2.25988,2.25956,2.25959,62000000.0
2006-02-08 12:26:00,2.2596,2.26016,2.2596,2.26016,22400000.0
2006-02-08 12:27:00,2.2603,2.2605,2.26021,2.26048,41000000.0
2006-02-08 12:28:00,2.26049,2.26063,2.26038,2.26063,23300000.0
2006-02-08 12:29:00,2.26064,2.26082,2.26035,2.26035,42000000.0
2006-02-08 12:30:00,2.26044,2.26069,2.26038,2.26063,39400000.0
2006-02-08 12:31:00,2.26047,2.26055,2.26034,2.2604,12400000.0
2006-02-08 12:32:00,2.26047,2.2606,2.26034,2.2606,23100000.0
2006-02-08 12:33:00,2.26068,2.26116,2.26068,2.26102,38500000.0
2006-02-08 12:34:00,2.26089,2.26092,2.26079,2.26092,27900000.0
2006-02-08 12:35:00,2.26104,2.26106,2.26068,2.26087,47300000.0
2006-02-08 12:36:00,2.26094,2.26096,2.26059,2.26059,31600000.0
2006-02-08 12:37:00,2.26042,2.26042,2.25996,2.26036,39100000.0
2006-02-08 12:38:00,2.26031,2.26037,2.26023,2.26027,34400000.0
2006-02-08 12:39:00,2.26027,2.26032,2.26012,2.26017,33300000.0
2006-02-08 12:40:00,2.26018,2.26036,2.2601,2.26023,46300000.0
2006-02-08 12:41:00,2.26025,2.2604,2.25994,2.2604,56300000.0
2006-02-08 12:42:00,2.26038,2.26038,2.2602,2.2602,57400000.0
2006-02-08 12:43:00,2.26008,2.26023,2.26004,2.26004,22200000.0
2006-02-08 12:44:00,2.26008,2.26028,2.25999,2.26015,37500000.0
2006-02-08 12:45:00,2.26024,2.2605,2.26024,2.2605,28400000.0
2006-02-08 12:46:00,2.26041,2.26068,2.26029,2.26039,18600000.0
2006-02-08 12:47:00,2.26036,2.26043,2.26011,2.26016,39400000.0
2006-02-08 12:48:00,2.26011,2.26011,2.2598,2.2598,51100000.0
2006-02-08 12:49:00,2.25977,2.25977,2.25902,2.25902,51000000.0
2006-02-08 12:50:00,2.25881,2.25886,2.25865,2.25882,35700000.0
2006-02-08 12:51:00,2.25882,2.25922,2.25882,2.25903,26400000.0
2006-02-08 12:52:00,2.2591,2.2591,2.25879,2.25879,13400000.0
2006-02-08 12:53:00,2.25901,2.25914,2.2589,2.25914,18800000.0
2006-02-08 12:54:00,2.25895,2.25895,2.25878,2.25879,11500000.0
2006-02-08 12:55:00,2.2588,2.25884,2.25859,2.2586,25400000.0
2006-02-08 12:56:00,2.25839,2.25851,2.25813,2.25826,42400000.0
2006-02-08 12:57:00,2.25825,2.25825,2.25762,2.25762,27100000.0
2006-02-08 12:58:00,2.25791,2.25811,2.25791,2.25809,26000000.0
2006-02-08 12:59:00,2.25822,2.25834,2.25793,2.25813,58900000.0
2006-02-08 13:00:00,2.25807,2.25824,2.2579,2.25824,40500000.0
2006-02-08 13:01:00,2.25857,2.25902,2.25857,2.25877,36900000.0
2006-02-08 13:02:00,2.25874,2.25874,2.25856,2.25858,36100000.0
2006-02-08 13:03:00,2.25845,2.25886,2.25845,2.25882,31900000.0
2006-02-08 13:04:00,2.25909,2.25947,2.25909,2.25947,33000000.0
2006-02-08 13:05:00,2.25962,2.25966,2.25945,2.25953,28000000.0
2006-02-08 13:06:00,2.25955,2.25965,2.25949,2.25949,29000000.0
2006-02-08 13:07:00,2.25951,2.25978,2.25951,2.25961,51200000.0
2006-02-08 13:08:00,2.25971,2.25972,2.25957,2.25963,47800000.0
2006-02-08 13:09:00,2.25963,2.26002,2.25961,2.26002,47300000.0
2006-02-08 13:10:00,2.26004,2.26021,2.25985,2.26012,54600000.0
2006-02-08 13:11:00,2.26023,2.2603,2.25998,2.2603,45800000.0
2006-02-08 13:12:00,2.26047,2.26058,2.26031,2.26034,37000000.0
2006-02-08 13:13:00,2.26042,2.26067,2.26042,2.26046,38400000.0
2006-02-08 13:14:00,2.26046,2.26096,2.26046,2.2607,26300000.0
2006-02-08 13:15:00,2.26055,2.26061,2.26036,2.26039,53100000.0
2006-02-08 13:16:00,2.26019,2.26046,2.26016,2.26043,40100000.0
2006-02-08 13:17:00,2.26045,2.26045,2.26024,2.26024,30600000.0
2006-02-08 13:18:00,2.26026,2.26044,2.26026,2.26027,41200000.0
2006-02-08 13:19:00,2.26045,2.26072,2.26045,2.26063,30000000.0
2006-02-08 13:20:00,2.26054,2.26062,2.26042,2.26046,36900000.0
2006-02-08 13:21:00,2.26057,2.26066,2.26043,2.26053,24700000.0
2006-02-08 13:22:00,2.26051,2.26075,2.26048,2.26075,28000000.0
2006-02-08 13:23:00,2.26077,2.26082,2.26074,2.26077,27200000.0
2006-02-08 13:24:00,2.26077,2.26092,2.26066,2.26072,28500000.0
2006-02-08 13:25:00,2.26095,2.26119,2.26081,2.26119,18400000.0
2006-02-08 13:26:00,2.26133,2.26153,2.26131,2.26132,35500000.0
2006-02-08 13:27:00,2.26129,2.26178,2.26129,2.26178,35400000.0
2006-02-08 13:28:00,2.26187,2.26207,2.26175,2.26175,19300000.0
2006-02-08 13:29:00,2.26171,2.26189,2.26123,2.26123,42400000.0
2006-02-08 13:30:00,2.26102,2.26122,2.26092,2.26122,16800000.0
2006-02-08 13:31:00,2.26125,2.26148,2.26124,2.26148,27000000.0
2006-02-08 13:32:00,2.26162,2.26162,2.26125,2.26125,84300000.0
2006-02-08 13:33:00,2.26124,2.26141,2.26122,2.26137,36400000.0
2006-02-08 13:34:00,2.26139,2.26148,2.261,2.261,47800000.0
2006-02-08 13:35:00,2.26108,2.26123,2.26108,2.26113,32700000.0
2006-02-08 13:36:00,2.26117,2.26127,2.26105,2.26126,30200000.0
2006-02-08 13:37:00,2.26121,2.26138,2.26121,2.26131,37500000.0
2006-02-08 13:38:00,2.26151,2.26153,2.26139,2.26143,36900000.0
2006-02-08 13:39:00,2.26142,2.26153,2.26114,2.26133,45400000.0
2006-02-08 13:40:00,2.26126,2.26126,2.26116,2.26116,12400000.0
2006-02-08 13:41:00,2.26108,2.26108,2.26081,2.26081,36100000.0
2006-02-08 13:42:00,2.26087,2.26117,2.26079,2.26117,47400000.0
2006-02-08 13:43:00,2.2611,2.2613,2.26105,2.26105,45400000.0
2006-02-08 13:44:00,2.26115,2.26122,2.26094,2.26103,46500000.0
2006-02-08 13:45:00,2.26108,2.26136,2.261,2.26132,22700000.0
2006-02-08 13:46:00,2.26138,2.26138,2.26079,2.26108,61500000.0
2006-02-08 13:47:00,2.26108,2.26108,2.26077,2.26077,37200000.0
2006-02-08 13:48:00,2.26081,2.26096,2.26075,2.26075,30900000.0
2006-02-08 13:49:00,2.26094,2.26114,2.26085,2.26102,49500000.0
2006-02-08 13:50:00,2.26118,2.26135,2.26113,2.26135,31300000.0
2006-02-08 13:51:00,2.26119,2.26119,2.261,2.261,21600000.0
2006-02-08 13:52:00,2.26118,2.2615,2.26098,2.26144,34500000.0
2006-02-08 13:53:00,2.26143,2.26166,2.26131,2.26165,35500000.0
2006-02-08 13:54:00,2.26165,2.2618,2.26165,2.2618,35800000.0
2006-02-08 13:55:00,2.26191,2.26205,2.26191,2.26205,25200000.0
2006-02-08 13:56:00,2.26186,2.262,2.26178,2.26192,30800000.0
2006-02-08 13:57:00,2.2619,2.2619,2.26157,2.26186,26400000.0
2006-02-08 13:58:00,2.26177,2.2621,2.26157,2.2621,53699999.0
2006-02-08 13:59:00,2.26217,2.26228,2.26193,2.26201,46300000.0
2006-02-08 14:00:00,2.26196,2.26212,2.26185,2.26199,25900000.0
2006-02-08 14:01:00,2.26179,2.26189,2.26164,2.26189,30800000.0
2006-02-08 14:02:00,2.26173,2.26202,2.26173,2.26179,29200000.0
2006-02-08 14:03:00,2.26186,2.26186,2.26155,2.26158,17100000.0
2006-02-08 14:04:00,2.2615,2.26177,2.2615,2.26165,42700000.0
2006-02-08 14:05:00,2.26159,2.26163,2.26136,2.2615,38500000.0
2006-02-08 14:06:00,2.2614,2.26175,2.2614,2.26155,27100000.0
2006-02-08 14:07:00,2.26147,2.26195,2.26143,2.26174,25600000.0
2006-02-08 14:08:00,2.26178,2.26215,2.26175,2.26192,32700000.0
2006-02-08 14:09:00,2.26203,2.26221,2.26203,2.26213,28000000.0
2006-02-08 14:10:00,2.26203,2.26226,2.26185,2.26223,40900000.0
2006-02-08 14:11:00,2.26224,2.26251,2.2621,2.26219,31700000.0
2006-02-08 14:12:00,2.26255,2.26255,2.26214,2.2623,15200000.0
2006-02-08 14:13:00,2.26211,2.26211,2.26178,2.26183,33600001.0
2006-02-08 14:14:00,2.26181,2.26196,2.26163,2.26196,27200000.0
2006-02-08 14:15:00,2.26191,2.26195,2.26172,2.26195,50300000.0
2006-02-08 14:16:00,2.26188,2.26202,2.26186,2.26194,23600000.0
2006-02-08 14:17:00,2.26183,2.26195,2.26169,2.26169,19600000.0
2006-02-08 14:18:00,2.26153,2.26168,2.26142,2.2616,46800000.0
2006-02-08 14:19:00,2.26151,2.26175,2.26151,2.26161,51300000.0
2006-02-08 14:20:00,2.26175,2.2618,2.26161,2.26166,60400000.0
2006-02-08 14:21:00,2.26147,2.2616,2.26142,2.26142,24700000.0
2006-02-08 14:22:00,2.26145,2.26163,2.26121,2.26129,25700000.0
2006-02-08 14:23:00,2.26138,2.26147,2.26136,2.26143,37900000.0
2006-02-08 14:24:00,2.26148,2.26205,2.26148,2.26205,24400000.0
2006-02-08 14:25:00,2.26198,2.26231,2.26198,2.26222,34100000.0
2006-02-08 14:26:00,2.26227,2.2624,2.26193,2.2624,47500000.0
2006-02-08 14:27:00,2.26245,2.26251,2.26219,2.26235,31100000.0
2006-02-08 14:28:00,2.26218,2.26245,2.26218,2.26223,25600000.0
2006-02-08 14:29:00,2.26225,2.26235,2.26223,2.26225,20900000.0
2006-02-08 14:30:00,2.26227,2.26246,2.26208,2.26214,47400000.0
2006-02-08 14:31:00,2.26237,2.26251,2.26237,2.26242,21100000.0
2006-02-08 14:32:00,2.26229,2.26238,2.26215,2.26238,38200000.0
2006-02-08 14:33:00,2.26237,2.26237,2.26192,2.26192,13400000.0
2006-02-08 14:34:00,2.26172,2.262,2.26172,2.262,27700000.0
2006-02-08 14:35:00,2.26184,2.26204,2.26177,2.26204,36600000.0
2006-02-08 14:36:00,2.26195,2.26195,2.26161,2.26179,52700000.0
2006-02-08 14:37:00,2.26174,2.26201,2.26174,2.26185,29400000.0
2006-02-08 14:38:00,2.26197,2.26228,2.26197,2.2622,36800000.0
2006-02-08 14:39:00,2.26229,2.26249,2.26226,2.2624,50500000.0
2006-02-08 14:40:00,2.26263,2.26265,2.26235,2.26254,64000000.0
2006-02-08 14:41:00,2.26235,2.26243,2.26208,2.26218,33900000.0
2006-02-08 14:42:00,2.26223,2.26223,2.26182,2.26197,36500000.0
2006-02-08 14:43:00,2.26196,2.26207,2.26185,2.26191,36000000.0
2006-02-08 14:44:00,2.26197,2.26208,2.26191,2.26208,21000000.0
2006-02-08 14:45:00,2.26208,2.2623,2.26208,2.26213,53600000.0
2006-02-08 14:46:00,2.26205,2.26205,2.26168,2.26168,22800000.0
2006-02-08 14:47:00,2.2619,2.26203,2.2616,2.26166,29300000.0
2006-02-08 14:48:00,2.26178,2.26204,2.26178,2.26181,30600000.0
2006-02-08 14:49:00,2.26192,2.26199,2.26175,2.26186,28600000.0
2006-02-08 14:50:00,2.26183,2.26221,2.26183,2.26221,34900000.0
2006-02-08 14:51:00,2.26229,2.26239,2.2621,2.2621,37100000.0
2006-02-08 14:52:00,2.26223,2.26266,2.26219,2.26234,69500000.0
2006-02-08 14:53:00,2.26233,2.26271,2.26233,2.26267,43700000.0
2006-02-08 14:54:00,2.26248,2.26303,2.26248,2.2628,25300000.0
2006-02-08 14:55:00,2.26287,2.26367,2.26287,2.26345,37100000.0
2006-02-08 14:56:00,2.26357,2.26364,2.26342,2.26347,42300000.0
2006-02-08 14:57:00,2.26343,2.26371,2.26336,2.26355,32600000.0
2006-02-08 14:58:00,2.2635,2.26355,2.26325,2.26332,48500000.0
2006-02-08 14:59:00,2.26319,2.26356,2.2631,2.26348,26900000.0
2006-02-08 15:00:00,2.2635,2.26359,2.26317,2.26326,50300000.0
2006-02-08 15:01:00,2.26319,2.26358,2.26315,2.26337,32800000.0
2006-02-08 15:02:00,2.26347,2.26352,2.26331,2.2634,25600000.0
2006-02-08 15:03:00,2.2634,2.2634,2.2632,2.2632,15900000.0
2006-02-08 15:04:00,2.26321,2.26348,2.2632,2.2632,43700000.0
2006-02-08 15:05:00,2.26329,2.26362,2.26326,2.26345,23200000.0
2006-02-08 15:06:00,2.26332,2.26356,2.26314,2.26315,38000000.0
2006-02-08 15:07:00,2.26309,2.26318,2.26248,2.26249,54400000.0
2006-02-08 15:08:00,2.26262,2.26302,2.26262,2.26292,22300000.0
2006-02-08 15:09:00,2.26301,2.26316,2.26292,2.26299,30500000.0
2006-02-08 15:10:00,2.26288,2.26314,2.2628,2.26314,37800000.0
2006-02-08 15:11:00,2.26304,2.26315,2.26288,2.26303,59800000.0
2006-02-08 15:12:00,2.26279,2.26305,2.26269,2.26289,24000000.0
2006-02-08 15:13:00,2.26309,2.26309,2.2628,2.26289,44800000.0
2006-02-08 15:14:00,2.26314,2.26314,2.2625,2.26268,23300000.0
2006-02-08 15:15:00,2.26278,2.26287,2.26261,2.26287,26000000.0
2006-02-08 15:16:00,2.26291,2.26291,2.26275,2.26275,29400000.0
2006-02-08 15:17:00,2.26287,2.2633,2.26287,2.2633,12800000.0
2006-02-08 15:18:00,2.26324,2.26355,2.26305,2.26355,31800000.0
2006-02-08 15:19:00,2.26357,2.26413,2.26357,2.26403,39600000.0
2006-02-08 15:20:00,2.26391,2.26411,2.2638,2.26409,28600000.0
2006-02-08 15:21:00,2.26399,2.26412,2.26376,2.26407,58900000.0
2006-02-08 15:22:00,2.26397,2.26432,2.26385,2.26406,36500000.0
2006-02-08 15:23:00,2.2639,2.26394,2.26373,2.26373,33300000.0
2006-02-08 15:24:00,2.26378,2.264,2.26354,2.26359,23300000.0
2006-02-08 15:25:00,2.2634,2.26374,2.26335,2.26374,34600000.0
2006-02-08 15:26:00,2.26368,2.26383,2.2636,2.26365,42500000.0
2006-02-08 15:27:00,2.26366,2.26396,2.26366,2.26392,60000000.0
2006-02-08 15:28:00,2.26378,2.26378,2.26342,2.26342,42900001.0
2006-02-08 15:29:00,2.26328,2.26367,2.26326,2.26358,27200000.0
2006-02-08 15:30:00,2.2635,2.26375,2.2635,2.26375,32800000.0
2006-02-08 15:31:00,2.2637,2.26373,2.26349,2.2637,41300000.0
2006-02-08 15:32:00,2.26377,2.26377,2.26324,2.26341,32400000.0
2006-02-08 15:33:00,2.26327,2.26331,2.26326,2.26326,43200001.0
2006-02-08 15:34:00,2.26334,2.26349,2.26301,2.26328,39400000.0
2006-02-08 15:35:00,2.26285,2.26313,2.26258,2.26258,56500001.0
2006-02-08 15:36:00,2.26236,2.26265,2.26227,2.26235,41800000.0
2006-02-08 15:37:00,2.26267,2.26274,2.26243,2.26257,38300000.0
2006-02-08 15:38:00,2.26274,2.26289,2.26266,2.26285,30900000.0
2006-02-08 15:39:00,2.26294,2.26298,2.26271,2.26277,39600000.0
2006-02-08 15:40:00,2.26301,2.26319,2.26289,2.26313,47599999.0
2006-02-08 15:41:00,2.26303,2.26303,2.26267,2.26283,35800000.0
2006-02-08 15:42:00,2.26258,2.26275,2.26252,2.2626,27700000.0
2006-02-08 15:43:00,2.26235,2.26246,2.26227,2.26246,33100000.0
2006-02-08 15:44:00,2.26232,2.2625,2.26232,2.2625,55300000.0
2006-02-08 15:45:00,2.26262,2.26268,2.26237,2.26248,47600000.0
2006-02-08 15:46:00,2.26254,2.26275,2.26233,2.26238,27600000.0
2006-02-08 15:47:00,2.26236,2.26257,2.26236,2.26245,28200000.0
2006-02-08 15:48:00,2.26248,2.26279,2.26242,2.26255,48600000.0
2006-02-08 15:49:00,2.26256,2.26256,2.26205,2.26227,48200000.0
2006-02-08 15:50:00,2.26215,2.26229,2.26196,2.26196,26900000.0
2006-02-08 15:51:00,2.26173,2.26204,2.26172,2.262,39500000.0
2006-02-08 15:52:00,2.26215,2.26232,2.26215,2.2623,27400000.0
2006-02-08 15:53:00,2.26206,2.26241,2.26206,2.26228,24300000.0
2006-02-08 15:54:00,2.26232,2.26275,2.26232,2.2624,46899999.0
2006-02-08 15:55:00,2.26244,2.26286,2.26244,2.26281,36500000.0
2006-02-08 15:56:00,2.26287,2.263,2.26274,2.26298,20400000.0
2006-02-08 15:57:00,2.26288,2.26288,2.26266,2.2628,36300000.0
2006-02-08 15:58:00,2.26274,2.26274,2.26246,2.26265,42600000.0
2006-02-08 15:59:00,2.26298,2.26325,2.26298,2.26324,18400000.0
2006-02-08 16:00:00,2.2632,2.2632,2.26306,2.26318,39000001.0
2006-02-08 16:01:00,2.26289,2.26289,2.26239,2.2624,19400000.0
2006-02-08 16:02:00,2.2625,2.26255,2.2625,2.26255,19100001.0
2006-02-08 16:03:00,2.26298,2.26298,2.2628,2.2628,32600000.0
2006-02-08 16:04:00,2.26284,2.26284,2.26257,2.26272,58400000.0
2006-02-08 16:05:00,2.26278,2.26313,2.26273,2.26288,36600000.0
2006-02-08 16:06:00,2.2629,2.2629,2.26257,2.26269,42900000.0
2006-02-08 16:07:00,2.26276,2.26289,2.26269,2.26269,56000000.0
2006-02-08 16:08:00,2.26267,2.26302,2.26267,2.263,21100000.0
2006-02-08 16:09:00,2.26303,2.26321,2.26299,2.2632,22600000.0
2006-02-08 16:10:00,2.26321,2.2634,2.2632,2.26327,20400000.0
2006-02-08 16:11:00,2.26324,2.26324,2.26296,2.2632,60900000.0
2006-02-08 16:12:00,2.26311,2.26326,2.26305,2.26322,64199999.0
2006-02-08 16:13:00,2.26325,2.26341,2.26291,2.26291,33600000.0
2006-02-08 16:14:00,2.263,2.263,2.26272,2.26275,34400000.0
2006-02-08 16:15:00,2.26288,2.26298,2.26261,2.2627,32800000.0
2006-02-08 16:16:00,2.26271,2.26271,2.26244,2.26248,58200000.0
2006-02-08 16:17:00,2.26242,2.26267,2.26228,2.26237,41300000.0
2006-02-08 16:18:00,2.26213,2.26236,2.26211,2.26236,33200000.0
2006-02-08 16:19:00,2.26245,2.26287,2.26241,2.26277,24700000.0
2006-02-08 16:20:00,2.26275,2.26288,2.26248,2.26288,36200000.0
2006-02-08 16:21:00,2.26308,2.26313,2.26246,2.26246,20000000.0
2006-02-08 16:22:00,2.26263,2.26288,2.26243,2.26243,16000000.0
2006-02-08 16:23:00,2.26213,2.2625,2.26213,2.26225,42300000.0
2006-02-08 16:24:00,2.26228,2.26257,2.26222,2.26257,46099999.0
2006-02-08 16:25:00,2.26287,2.26291,2.26257,2.26291,51000000.0
2006-02-08 16:26:00,2.26294,2.26301,2.26273,2.26288,48799999.0
2006-02-08 16:27:00,2.26284,2.2631,2.26277,2.26299,15900000.0
2006-02-08 16:28:00,2.26315,2.26316,2.26291,2.26316,43000000.0
2006-02-08 16:29:00,2.26309,2.26329,2.26297,2.26321,24200000.0
2006-02-08 16:30:00,2.26331,2.26358,2.26325,2.26335,24100000.0
2006-02-08 16:31:00,2.26331,2.26373,2.26328,2.26357,35200000.0
2006-02-08 16:32:00,2.26367,2.26367,2.26344,2.26344,24300000.0
2006-02-08 16:33:00,2.26342,2.26349,2.26337,2.26348,14100000.0
2006-02-08 16:34:00,2.26355,2.26355,2.26339,2.26347,20400000.0
2006-02-08 16:35:00,2.26324,2.26353,2.26324,2.26328,38100000.0
2006-02-08 16:36:00,2.26293,2.26303,2.26287,2.26303,16300000.0
2006-02-08 16:37:00,2.26317,2.26326,2.26306,2.26312,30100000.0
2006-02-08 16:38:00,2.26302,2.26332,2.26296,2.26296,43800000.0
2006-02-08 16:39:00,2.26302,2.26304,2.2626,2.26263,64799999.0
2006-02-08 16:40:00,2.26287,2.26303,2.26243,2.26246,19400000.0
2006-02-08 16:41:00,2.26227,2.26257,2.26223,2.2623,39300000.0
2006-02-08 16:42:00,2.26231,2.26243,2.26225,2.26225,55400000.0
2006-02-08 16:43:00,2.26231,2.26246,2.26215,2.26235,46200000.0
2006-02-08 16:44:00,2.2621,2.26236,2.26206,2.26221,31800000.0
2006-02-08 16:45:00,2.26222,2.26262,2.26219,2.26262,27400000.0
2006-02-08 16:46:00,2.26269,2.26269,2.26245,2.26266,37400000.0
2006-02-08 16:47:00,2.26248,2.26261,2.26203,2.26211,48100000.0
2006-02-08 16:48:00,2.2619,2.2624,2.2619,2.26239,52200000.0
2006-02-08 16:49:00,2.26239,2.26256,2.26208,2.26251,40300000.0
2006-02-08 16:50:00,2.2624,2.2624,2.26191,2.26207,43100000.0
2006-02-08 16:51:00,2.26201,2.26209,2.26186,2.26199,21000000.0
2006-02-08 16:52:00,2.2619,2.2621,2.2619,2.2621,32700000.0
2006-02-08 16:53:00,2.26194,2.26224,2.26175,2.26195,42100000.0
2006-02-08 16:54:00,2.26193,2.26207,2.26188,2.26198,38300000.0
2006-02-08 16:55:00,2.26182,2.26204,2.26179,2.2618,24500000.0
2006-02-08 16:56:00,2.26171,2.2619,2.26168,2.2619,39000000.0
2006-02-08 16:57:00,2.26189,2.26189,2.26165,2.26172,9900000.0
2006-02-08 16:58:00,2.26165,2.2617,2.26148,2.26148,35600000.0
2006-02-08 16:59:00,2.26165,2.26192,2.26165,2.26186,25500000.0
2006-02-08 17:00:00,2.26194,2.26199,2.26182,2.26188,43500000.0
2006-02-08 17:01:00,2.26205,2.26205,2.2616,2.2617,34500000.0
2006-02-08 17:02:00,2.26165,2.26193,2.26165,2.26185,34000000.0
2006-02-08 17:03:00,2.26195,2.26212,2.26179,2.26185,48000000.0
2006-02-08 17:04:00,2.26188,2.26205,2.2618,2.26184,59100000.0
2006-02-08 17:05:00,2.26182,2.26198,2.26147,2.26177,39200000.0
2006-02-08 17:06:00,2.26171,2.26171,2.26134,2.26146,41400000.0
2006-02-08 17:07:00,2.26166,2.2618,2.26155,2.26155,33900000.0
2006-02-08 17:08:00,2.26148,2.26192,2.26148,2.26192,36200000.0
2006-02-08 17:09:00,2.26185,2.26213,2.26183,2.26213,42999999.0
2006-02-08 17:10:00,2.26215,2.26228,2.26196,2.26196,35100000.0
2006-02-08 17:11:00,2.26183,2.26199,2.2616,2.26199,40700000.0
2006-02-08 17:12:00,2.26219,2.2623,2.26213,2.2623,48900000.0
2006-02-08 17:13:00,2.26239,2.26239,2.26193,2.26205,52700000.0
2006-02-08 17:14:00,2.262,2.26215,2.2619,2.26215,19200000.0
2006-02-08 17:15:00,2.26206,2.26222,2.26189,2.26222,25700000.0
2006-02-08 17:16:00,2.2622,2.2622,2.26193,2.26195,31200000.0
2006-02-08 17:17:00,2.26211,2.26217,2.26192,2.26198,26000000.0
2006-02-08 17:18:00,2.26202,2.2622,2.26202,2.2621,15000000.0
2006-02-08 17:19:00,2.2622,2.26229,2.26214,2.26219,30100000.0
2006-02-08 17:20:00,2.26232,2.26249,2.26221,2.26221,38300000.0
2006-02-08 17:21:00,2.2618,2.26203,2.2613,2.2613,44500000.0
2006-02-08 17:22:00,2.2614,2.26153,2.2613,2.26149,47300000.0
2006-02-08 17:23:00,2.26179,2.26183,2.26145,2.26166,46700000.0
2006-02-08 17:24:00,2.2616,2.26174,2.26156,2.26168,37900000.0
2006-02-08 17:25:00,2.26153,2.26179,2.26146,2.26146,26600000.0
2006-02-08 17:26:00,2.26129,2.2617,2.26129,2.2617,31200000.0
2006-02-08 17:27:00,2.26163,2.26176,2.26157,2.26176,32700000.0
2006-02-08 17:28:00,2.26176,2.26176,2.26152,2.26162,26400000.0
2006-02-08 17:29:00,2.26152,2.26167,2.26146,2.26149,19300000.0
2006-02-08 17:30:00,2.26163,2.26201,2.26163,2.26178,35200000.0
2006-02-08 17:31:00,2.26177,2.26205,2.26175,2.26188,23900000.0
2006-02-08 17:32:00,2.26182,2.26225,2.26176,2.2622,54000000.0
2006-02-08 17:33:00,2.26228,2.26252,2.26222,2.26234,49400000.0
2006-02-08 17:34:00,2.26228,2.26257,2.26228,2.26232,43100000.0
2006-02-08 17:35:00,2.26244,2.26257,2.26242,2.26242,19800000.0
2006-02-08 17:36:00,2.26226,2.26252,2.26215,2.26215,20400000.0
2006-02-08 17:37:00,2.26224,2.26267,2.26224,2.26254,21800000.0
2006-02-08 17:38:00,2.26255,2.26284,2.26255,2.26284,22800000.0
2006-02-08 17:39:00,2.26286,2.26316,2.26285,2.26285,42400000.0
2006-02-08 17:40:00,2.26292,2.26306,2.26276,2.26276,19600000.0
2006-02-08 17:41:00,2.26268,2.26279,2.26259,2.26266,18000000.0
2006-02-08 17:42:00,2.26269,2.26294,2.26263,2.26267,20400000.0
2006-02-08 17:43:00,2.26272,2.26276,2.26263,2.26265,29700000.0
2006-02-08 17:44:00,2.26267,2.26288,2.26249,2.26274,41300000.0
2006-02-08 17:45:00,2.26276,2.26295,2.26276,2.26295,41100000.0
2006-02-08 17:46:00,2.26304,2.26304,2.26281,2.26299,24500000.0
2006-02-08 17:47:00,2.26294,2.26325,2.26294,2.26325,35900000.0
2006-02-08 17:48:00,2.26319,2.26335,2.26305,2.26305,30100000.0
2006-02-08 17:49:00,2.26293,2.26316,2.26293,2.26309,16000000.0
2006-02-08 17:50:00,2.26326,2.26355,2.26326,2.26353,27700000.0
2006-02-08 17:51:00,2.26359,2.26396,2.26359,2.26394,26800000.0
2006-02-08 17:52:00,2.2641,2.26438,2.26399,2.26438,26800000.0
2006-02-08 17:53:00,2.26425,2.26454,2.26425,2.26454,24200000.0
2006-02-08 17:54:00,2.26462,2.26485,2.26444,2.26452,15500000.0
2006-02-08 17:55:00,2.26414,2.2644,2.26411,2.2644,39600000.0
2006-02-08 17:56:00,2.26443,2.26443,2.26417,2.26427,34800000.0
2006-02-08 17:57:00,2.2642,2.26446,2.26414,2.26422,40100000.0
2006-02-08 17:58:00,2.26449,2.26466,2.26424,2.26449,33300000.0
2006-02-08 17:59:00,2.26422,2.26463,2.26396,2.26454,34600000.0
2006-02-08 18:00:00,2.26453,2.26464,2.26419,2.26419,35400000.0
2006-02-08 18:01:00,2.26417,2.26448,2.26398,2.26423,341800000.0
2006-02-08 18:02:00,2.26432,2.26469,2.26393,2.26403,325600000.0
2006-02-08 18:03:00,2.26395,2.26417,2.26374,2.26394,444700000.0
2006-02-08 18:04:00,2.26399,2.26474,2.26399,2.26462,333500000.0
2006-02-08 18:05:00,2.2648,2.26505,2.2644,2.26478,258800000.0
2006-02-08 18:06:00,2.26489,2.26511,2.2646,2.26467,407700000.0
2006-02-08 18:07:00,2.26468,2.26548,2.26468,2.26539,398400000.0
2006-02-08 18:08:00,2.26528,2.26559,2.26487,2.26524,402200000.0
2006-02-08 18:09:00,2.26504,2.26586,2.26504,2.26573,254000000.0
2006-02-08 18:10:00,2.26588,2.26619,2.26557,2.2657,259500000.0
2006-02-08 18:11:00,2.26559,2.26601,2.26544,2.26583,200300001.0
2006-02-08 18:12:00,2.26582,2.26632,2.26567,2.26607,179800000.0
2006-02-08 18:13:00,2.26592,2.2662,2.26543,2.26565,126100000.0
2006-02-08 18:14:00,2.26579,2.26583,2.26548,2.26565,306700000.0
2006-02-08 18:15:00,2.2658,2.26632,2.26579,2.26621,307400000.0
2006-02-08 18:16:00,2.26635,2.26635,2.2657,2.26577,384999998.0
2006-02-08 18:17:00,2.26582,2.26583,2.26544,2.26559,200000000.0
2006-02-08 18:18:00,2.26584,2.26619,2.26568,2.26595,155500000.0
2006-02-08 18:19:00,2.266,2.26653,2.266,2.26643,293300000.0
2006-02-08 18:20:00,2.26647,2.26671,2.26594,2.26636,184800000.0
2006-02-08 18:21:00,2.26636,2.26653,2.26612,2.26648,184600000.0
2006-02-08 18:22:00,2.26652,2.2667,2.26627,2.2667,207000000.0
2006-02-08 18:23:00,2.26677,2.26701,2.26659,2.26665,353200001.0
2006-02-08 18:24:00,2.26654,2.26666,2.26641,2.26642,296700000.0
2006-02-08 18:25:00,2.2664,2.26683,2.2664,2.26645,341300000.0
2006-02-08 18:26:00,2.26645,2.26668,2.2663,2.2663,315500000.0
2006-02-08 18:27:00,2.26625,2.2666,2.26618,2.2666,261200000.0
2006-02-08 18:28:00,2.26666,2.26694,2.26637,2.26637,197700000.0
2006-02-08 18:29:00,2.26631,2.2669,2.26631,2.26667,226600000.0
2006-02-08 18:30:00,2.26683,2.26728,2.26677,2.26702,269100000.0
2006-02-08 18:31:00,2.26709,2.26709,2.2667,2.26701,188500000.0
2006-02-08 18:32:00,2.26697,2.26718,2.26685,2.26707,128400000.0
2006-02-08 18:33:00,2.26721,2.26759,2.26705,2.26752,282100000.0
2006-02-08 18:34:00,2.26743,2.26762,2.267,2.26703,379299999.0
2006-02-08 18:35:00,2.26692,2.26704,2.26645,2.2668,174899999.0
2006-02-08 18:36:00,2.26676,2.26676,2.26658,2.26668,97900000.0
2006-02-08 18:37:00,2.26662,2.26664,2.26632,2.2666,109900000.0
2006-02-08 18:38:00,2.26665,2.26695,2.26657,2.2669,110300000.0
2006-02-08 18:39:00,2.26695,2.2676,2.26695,2.2674,202600000.0
2006-02-08 18:40:00,2.26752,2.26759,2.26716,2.26723,222300000.0
2006-02-08 18:41:00,2.26713,2.26748,2.26707,2.26735,213700001.0
2006-02-08 18:42:00,2.26721,2.26743,2.2669,2.26702,97400000.0
2006-02-08 18:43:00,2.26698,2.26723,2.26695,2.26704,64100000.0
2006-02-08 18:44:00,2.26713,2.2673,2.26698,2.26698,124800000.0
2006-02-08 18:45:00,2.26702,2.26747,2.26702,2.26747,77600000.0
2006-02-08 18:46:00,2.26765,2.26801,2.26765,2.26792,50300000.0
2006-02-08 18:47:00,2.2679,2.26797,2.26745,2.2676,31800000.0
2006-02-08 18:48:00,2.2673,2.2673,2.26701,2.26701,99900000.0
2006-02-08 18:49:00,2.26717,2.26718,2.26703,2.26718,23300000.0
2006-02-08 18:50:00,2.26705,2.26733,2.267,2.26717,50900000.0
2006-02-08 18:51:00,2.26713,2.26755,2.26713,2.26744,196800000.0
2006-02-08 18:52:00,2.26745,2.26757,2.26715,2.26715,178400000.0
2006-02-08 18:53:00,2.26704,2.26733,2.26681,2.26711,121100000.0
2006-02-08 18:54:00,2.2671,2.26728,2.26701,2.26709,91100000.0
2006-02-08 18:55:00,2.26703,2.26735,2.26687,2.2669,187499998.0
2006-02-08 18:56:00,2.26696,2.26732,2.26696,2.26704,26800000.0
2006-02-08 18:57:00,2.26712,2.2674,2.26712,2.26719,95700000.0
2006-02-08 18:58:00,2.26735,2.26807,2.26733,2.268,222300000.0
2006-02-08 18:59:00,2.26811,2.26811,2.26761,2.26761,171700000.0
2006-02-08 19:00:00,2.2675,2.26768,2.26725,2.2675,78200000.0
2006-02-08 19:01:00,2.26742,2.26742,2.26718,2.26734,21500000.0
2006-02-08 19:02:00,2.26734,2.26743,2.2669,2.2669,182300000.0
2006-02-08 19:03:00,2.2668,2.26708,2.26656,2.26656,75200000.0
2006-02-08 19:04:00,2.26648,2.26667,2.2664,2.26653,49500000.0
2006-02-08 19:05:00,2.26643,2.26645,2.26615,2.26632,71100000.0
2006-02-08 19:06:00,2.26627,2.26644,2.26614,2.26634,244500000.0
2006-02-08 19:07:00,2.26614,2.26624,2.26568,2.26584,120400000.0
2006-02-08 19:08:00,2.26579,2.26579,2.2648,2.26559,240600000.0
2006-02-08 19:09:00,2.26565,2.26582,2.26547,2.26547,120200000.0
2006-02-08 19:10:00,2.2655,2.26589,2.26538,2.26558,91900000.0
2006-02-08 19:11:00,2.26554,2.2658,2.26534,2.26573,60400000.0
2006-02-08 19:12:00,2.26589,2.26594,2.26547,2.26579,28400000.0
2006-02-08 19:13:00,2.26575,2.26575,2.26505,2.26543,127400000.0
2006-02-08 19:14:00,2.26531,2.26541,2.26505,2.26514,117500000.0
2006-02-08 19:15:00,2.26518,2.26549,2.26518,2.26541,163000000.0
2006-02-08 19:16:00,2.26559,2.26571,2.26552,2.26559,37700000.0
2006-02-08 19:17:00,2.26565,2.26581,2.26565,2.26581,73600000.0
2006-02-08 19:18:00,2.26587,2.26611,2.26574,2.26603,108500000.0
2006-02-08 19:19:00,2.26602,2.26626,2.26579,2.26579,97999999.0
2006-02-08 19:20:00,2.26581,2.26593,2.26557,2.2658,140400000.0
2006-02-08 19:21:00,2.26573,2.26591,2.26564,2.26591,98800000.0
2006-02-08 19:22:00,2.26595,2.26604,2.26579,2.26592,90900000.0
2006-02-08 19:23:00,2.26574,2.26585,2.26563,2.26574,143200000.0
2006-02-08 19:24:00,2.26597,2.26641,2.26597,2.26637,54700000.0
2006-02-08 19:25:00,2.26636,2.26647,2.26636,2.2664,88100000.0
2006-02-08 19:26:00,2.26631,2.26631,2.26592,2.26592,142100000.0
2006-02-08 19:27:00,2.26575,2.26605,2.26575,2.26575,145600000.0
2006-02-08 19:28:00,2.26568,2.26586,2.26548,2.26584,79800000.0
2006-02-08 19:29:00,2.2658,2.2659,2.26541,2.26541,123100000.0
2006-02-08 19:30:00,2.26533,2.26566,2.26533,2.26555,194600000.0
2006-02-08 19:31:00,2.26544,2.26557,2.26539,2.26556,64799999.0
2006-02-08 19:32:00,2.26548,2.26558,2.26535,2.26537,146699999.0
2006-02-08 19:33:00,2.26539,2.2657,2.26539,2.26561,69100000.0
2006-02-08 19:34:00,2.26568,2.26568,2.2651,2.26553,125400000.0
2006-02-08 19:35:00,2.26555,2.26563,2.26527,2.26532,108500000.0
2006-02-08 19:36:00,2.26523,2.26544,2.26511,2.26522,135500000.0
2006-02-08 19:37:00,2.26522,2.26522,2.26484,2.265,48800000.0
2006-02-08 19:38:00,2.26498,2.26535,2.26498,2.26524,25800000.0
2006-02-08 19:39:00,2.26514,2.26523,2.26506,2.26523,56700000.0
2006-02-08 19:40:00,2.26529,2.26541,2.2651,2.2651,122500000.0
2006-02-08 19:41:00,2.26506,2.26524,2.26496,2.26496,90700000.0
2006-02-08 19:42:00,2.2649,2.2649,2.26453,2.2647,105100001.0
2006-02-08 19:43:00,2.26474,2.26491,2.2647,2.2649,34900000.0
2006-02-08 19:44:00,2.26488,2.26489,2.26459,2.26478,73100000.0
2006-02-08 19:45:00,2.26481,2.26495,2.26481,2.26486,44000000.0
2006-02-08 19:46:00,2.26486,2.26486,2.2644,2.2644,104000000.0
2006-02-08 19:47:00,2.26433,2.26441,2.26417,2.26437,39900000.0
2006-02-08 19:48:00,2.26433,2.26433,2.26407,2.26417,57100000.0
2006-02-08 19:49:00,2.26431,2.26439,2.26412,2.2642,121500000.0
2006-02-08 19:50:00,2.26423,2.26476,2.26415,2.26471,65500000.0
2006-02-08 19:51:00,2.26465,2.26465,2.26391,2.26413,93800000.0
2006-02-08 19:52:00,2.26418,2.26486,2.26418,2.26473,81300000.0
2006-02-08 19:53:00,2.26476,2.26481,2.26446,2.26446,39100000.0
2006-02-08 19:54:00,2.26458,2.26462,2.26441,2.2646,65400000.0
2006-02-08 19:55:00,2.26466,2.26491,2.26464,2.26491,31400000.0
2006-02-08 19:56:00,2.26503,2.26503,2.26462,2.26462,75200000.0
2006-02-08 19:57:00,2.26464,2.26493,2.26464,2.26481,153900000.0
2006-02-08 19:58:00,2.26475,2.26506,2.26471,2.26473,126300000.0
2006-02-08 19:59:00,2.26481,2.2651,2.26478,2.26493,119100000.0
2006-02-08 20:00:00,2.26501,2.26547,2.2649,2.26547,76700000.0
2006-02-08 20:01:00,2.26556,2.26572,2.26539,2.26556,66300000.0
2006-02-08 20:02:00,2.26543,2.26592,2.26543,2.26588,30900000.0
2006-02-08 20:03:00,2.2658,2.2658,2.26541,2.26543,35100000.0
2006-02-08 20:04:00,2.2654,2.26596,2.26535,2.26596,34400000.0
2006-02-08 20:05:00,2.266,2.26609,2.26589,2.26589,40300000.0
2006-02-08 20:06:00,2.2658,2.26587,2.26563,2.26578,27900000.0
2006-02-08 20:07:00,2.26595,2.26595,2.26567,2.26575,45000000.0
2006-02-08 20:08:00,2.26582,2.26634,2.26582,2.26609,83300000.0
2006-02-08 20:09:00,2.26614,2.26617,2.26602,2.26602,26700000.0
2006-02-08 20:10:00,2.26606,2.26606,2.26595,2.26604,23600000.0
2006-02-08 20:11:00,2.26602,2.26642,2.26594,2.2663,41300000.0
2006-02-08 20:12:00,2.2664,2.26669,2.26628,2.26644,154200000.0
2006-02-08 20:13:00,2.2663,2.26637,2.26599,2.26628,179400000.0
2006-02-08 20:14:00,2.26627,2.26644,2.26615,2.26615,76300000.0
2006-02-08 20:15:00,2.26626,2.26661,2.26622,2.2665,209500000.0
2006-02-08 20:16:00,2.26647,2.26653,2.26602,2.26653,144000000.0
2006-02-08 20:17:00,2.26652,2.26658,2.26648,2.26653,22000000.0
2006-02-08 20:18:00,2.26661,2.26678,2.26657,2.26662,83800000.0
2006-02-08 20:19:00,2.26665,2.26688,2.26658,2.26673,132900000.0
2006-02-08 20:20:00,2.26666,2.26672,2.26642,2.26657,208200000.0
2006-02-08 20:21:00,2.26654,2.26666,2.26652,2.26662,82400000.0
2006-02-08 20:22:00,2.2666,2.26662,2.2665,2.26658,94300000.0
2006-02-08 20:23:00,2.26653,2.26663,2.26634,2.26642,166100000.0
2006-02-08 20:24:00,2.26633,2.26652,2.26632,2.26647,40500000.0
2006-02-08 20:25:00,2.26642,2.26664,2.26638,2.26638,165500000.0
2006-02-08 20:26:00,2.26637,2.26643,2.26618,2.2664,130400000.0
2006-02-08 20:27:00,2.26638,2.26641,2.26622,2.26628,110100000.0
2006-02-08 20:28:00,2.26621,2.26641,2.26615,2.26622,253700000.0
2006-02-08 20:29:00,2.26631,2.26641,2.26608,2.26615,196299998.0
2006-02-08 20:30:00,2.26618,2.26645,2.26615,2.26636,339800000.0
2006-02-08 20:31:00,2.26631,2.26667,2.26631,2.26645,238800000.0
2006-02-08 20:32:00,2.26642,2.26651,2.26607,2.2663,347900000.0
2006-02-08 20:33:00,2.2662,2.26634,2.26585,2.26593,83500000.0
2006-02-08 20:34:00,2.26593,2.26622,2.26586,2.26622,79300000.0
2006-02-08 20:35:00,2.26628,2.26628,2.26586,2.26593,47400000.0
2006-02-08 20:36:00,2.26592,2.26599,2.2658,2.2658,66300000.0
2006-02-08 20:37:00,2.26558,2.26572,2.26539,2.26539,116100001.0
2006-02-08 20:38:00,2.26543,2.2657,2.26538,2.26548,169500000.0
2006-02-08 20:39:00,2.26547,2.26555,2.26528,2.26528,122100000.0
2006-02-08 20:40:00,2.26542,2.2657,2.26536,2.26536,151500000.0
2006-02-08 20:41:00,2.26537,2.2654,2.26525,2.26525,124700000.0
2006-02-08 20:42:00,2.26535,2.2657,2.26535,2.26553,76800000.0
2006-02-08 20:43:00,2.26557,2.2657,2.26537,2.26551,112699999.0
2006-02-08 20:44:00,2.26559,2.26567,2.26546,2.26547,190400000.0
2006-02-08 20:45:00,2.2655,2.26557,2.26541,2.26551,65400000.0
2006-02-08 20:46:00,2.26538,2.26538,2.26511,2.26515,58700000.0
2006-02-08 20:47:00,2.26514,2.26535,2.26514,2.2652,156300001.0
2006-02-08 20:48:00,2.26521,2.26543,2.26514,2.2653,193000000.0
2006-02-08 20:49:00,2.2653,2.26532,2.26513,2.2652,134000000.0
2006-02-08 20:50:00,2.26523,2.26541,2.26523,2.26525,147000000.0
2006-02-08 20:51:00,2.26525,2.26532,2.26521,2.26523,91200000.0
2006-02-08 20:52:00,2.2652,2.26547,2.2651,2.26525,153000000.0
2006-02-08 20:53:00,2.2653,2.26545,2.26517,2.2653,230500001.0
2006-02-08 20:54:00,2.26532,2.26532,2.26517,2.26518,135500000.0
2006-02-08 20:55:00,2.2652,2.26557,2.2652,2.26557,31500000.0
2006-02-08 20:56:00,2.26548,2.26598,2.26537,2.26537,272100000.0
2006-02-08 20:57:00,2.26531,2.2655,2.2652,2.26523,355399999.0
2006-02-08 20:58:00,2.26536,2.26568,2.26536,2.2655,238699999.0
2006-02-08 20:59:00,2.26558,2.26567,2.26545,2.26555,208400000.0
2006-02-08 21:00:00,2.26567,2.26573,2.26543,2.2655,234600000.0
2006-02-08 21:01:00,2.26548,2.26552,2.2652,2.26523,286900000.0
2006-02-08 21:02:00,2.26524,2.26537,2.26513,2.26515,83500000.0
2006-02-08 21:03:00,2.26519,2.26532,2.26508,2.26522,113300000.0
2006-02-08 21:04:00,2.26529,2.26552,2.26528,2.26544,71700000.0
2006-02-08 21:05:00,2.26555,2.26619,2.26555,2.26619,65200000.0
2006-02-08 21:06:00,2.26632,2.2667,2.26632,2.26645,79700000.0
2006-02-08 21:07:00,2.26649,2.26672,2.26649,2.26657,24400000.0
2006-02-08 21:08:00,2.26656,2.26663,2.26645,2.26645,32100000.0
2006-02-08 21:09:00,2.26644,2.26651,2.2664,2.26649,34300000.0
2006-02-08 21:10:00,2.26651,2.26651,2.26637,2.26637,77100000.0
2006-02-08 21:11:00,2.26638,2.26645,2.26635,2.2664,132300000.0
2006-02-08 21:12:00,2.26635,2.2664,2.26635,2.2664,32800000.0
2006-02-08 21:13:00,2.26633,2.26651,2.26623,2.26641,114400000.0
2006-02-08 21:14:00,2.26631,2.26633,2.26596,2.26598,133700000.0
2006-02-08 21:15:00,2.2662,2.26638,2.26604,2.26605,189300001.0
2006-02-08 21:16:00,2.26608,2.26621,2.26595,2.26621,108200000.0
2006-02-08 21:17:00,2.26619,2.26619,2.26575,2.26575,152300000.0
2006-02-08 21:18:00,2.26576,2.26591,2.26572,2.26582,108000000.0
2006-02-08 21:19:00,2.26588,2.26592,2.26579,2.26588,106700001.0
2006-02-08 21:20:00,2.26594,2.26634,2.26591,2.26612,222500000.0
2006-02-08 21:21:00,2.26613,2.2663,2.26599,2.26609,275200000.0
2006-02-08 21:22:00,2.26628,2.26646,2.26621,2.26621,136900000.0
2006-02-08 21:23:00,2.2661,2.2661,2.26569,2.26594,106300000.0
2006-02-08 21:24:00,2.26595,2.26595,2.26576,2.26593,66600000.0
2006-02-08 21:25:00,2.26597,2.26618,2.26597,2.26618,67300000.0
2006-02-08 21:26:00,2.26636,2.26648,2.26636,2.26648,26700000.0
2006-02-08 21:27:00,2.26659,2.26675,2.26638,2.2666,56600000.0
2006-02-08 21:28:00,2.2667,2.26679,2.26665,2.26669,133400000.0
2006-02-08 21:29:00,2.26668,2.26692,2.26652,2.26675,61500000.0
2006-02-08 21:30:00,2.26677,2.26677,2.26652,2.2667,32400000.0
2006-02-08 21:31:00,2.26651,2.26651,2.26606,2.26611,19100000.0
2006-02-08 21:32:00,2.26633,2.26659,2.26627,2.26653,185200000.0
2006-02-08 21:33:00,2.26649,2.26654,2.2663,2.2663,61500000.0
2006-02-08 21:34:00,2.26634,2.26638,2.26603,2.26603,134400000.0
2006-02-08 21:35:00,2.26621,2.26641,2.26612,2.26634,38800000.0
2006-02-08 21:36:00,2.26645,2.26652,2.26613,2.26613,23200000.0
2006-02-08 21:37:00,2.2661,2.26628,2.26608,2.26608,79200000.0
2006-02-08 21:38:00,2.266,2.26611,2.26595,2.26598,50700000.0
2006-02-08 21:39:00,2.26601,2.26601,2.26578,2.26582,28600000.0
2006-02-08 21:40:00,2.26569,2.26569,2.2654,2.2654,26300000.0
2006-02-08 21:41:00,2.26522,2.2657,2.26522,2.26566,36800000.0
2006-02-08 21:42:00,2.26567,2.26602,2.26562,2.2658,93500001.0
2006-02-08 21:43:00,2.26571,2.26571,2.26546,2.26557,103100000.0
2006-02-08 21:44:00,2.26568,2.26576,2.26544,2.26552,110500000.0
2006-02-08 21:45:00,2.26555,2.26563,2.26542,2.26547,126000000.0
2006-02-08 21:46:00,2.2655,2.2656,2.2654,2.26546,78400000.0
2006-02-08 21:47:00,2.26544,2.26573,2.26542,2.26552,101400000.0
2006-02-08 21:48:00,2.26554,2.26566,2.26553,2.26553,38900000.0
2006-02-08 21:49:00,2.26553,2.26553,2.26535,2.2654,105800000.0
2006-02-08 21:50:00,2.26542,2.26542,2.26516,2.26519,22200000.0
2006-02-08 21:51:00,2.26519,2.2652,2.26509,2.26516,41900000.0
2006-02-08 21:52:00,2.26511,2.26534,2.26511,2.26528,118700000.0
2006-02-08 21:53:00,2.26524,2.26524,2.26495,2.26495,47700000.0
2006-02-08 21:54:00,2.26496,2.26496,2.26467,2.26467,42900000.0
2006-02-08 21:55:00,2.26466,2.26473,2.26453,2.26467,75600000.0
2006-02-08 21:56:00,2.26458,2.26458,2.26414,2.26442,67500001.0
2006-02-08 21:57:00,2.26444,2.2645,2.26395,2.26395,34800000.0
2006-02-08 21:58:00,2.26396,2.26412,2.26392,2.2641,29700000.0
2006-02-08 21:59:00,2.26396,2.26396,2.26341,2.26365,189200000.0
2006-02-08 22:00:00,2.2636,2.26363,2.26335,2.26342,84800000.0
2006-02-08 22:01:00,2.26338,2.26353,2.26327,2.26353,26500000.0
2006-02-08 22:02:00,2.26361,2.26385,2.26358,2.26358,126200000.0
2006-02-08 22:03:00,2.26358,2.26368,2.2634,2.26368,31200000.0
2006-02-08 22:04:00,2.26375,2.26375,2.26351,2.26356,72200000.0
2006-02-08 22:05:00,2.26352,2.26352,2.26335,2.26335,64800000.0
2006-02-08 22:06:00,2.26344,2.26355,2.26343,2.2635,24500000.0
2006-02-08 22:07:00,2.26351,2.26352,2.26338,2.26352,37800001.0
2006-02-08 22:08:00,2.26369,2.26385,2.26369,2.26385,23600000.0
2006-02-08 22:09:00,2.26393,2.26402,2.26378,2.26378,41800000.0
2006-02-08 22:10:00,2.26377,2.26377,2.26363,2.26369,63800000.0
2006-02-08 22:11:00,2.26369,2.26375,2.26351,2.26375,37000001.0
2006-02-08 22:12:00,2.2638,2.26381,2.26369,2.26374,72500000.0
2006-02-08 22:13:00,2.26373,2.2639,2.26373,2.2639,34500000.0
2006-02-08 22:14:00,2.26388,2.26388,2.26372,2.26381,13800000.0
2006-02-08 22:15:00,2.26382,2.2641,2.26378,2.26405,127700000.0
2006-02-08 22:16:00,2.26403,2.26414,2.26381,2.26383,114800000.0
2006-02-08 22:17:00,2.26386,2.26386,2.26377,2.26377,9500000.0
2006-02-08 22:18:00,2.26384,2.26393,2.26382,2.26382,34600000.0
2006-02-08 22:19:00,2.26375,2.26393,2.26375,2.26385,39500000.0
2006-02-08 22:20:00,2.26385,2.26385,2.26375,2.26375,21900000.0
2006-02-08 22:21:00,2.26379,2.26393,2.26374,2.26393,31500000.0
2006-02-08 22:22:00,2.26395,2.26411,2.26388,2.26397,123300001.0
2006-02-08 22:23:00,2.26393,2.26403,2.26392,2.26403,88800000.0
2006-02-08 22:24:00,2.26405,2.2641,2.26405,2.26405,9400000.0
2006-02-08 22:25:00,2.26409,2.26409,2.26379,2.26386,70400000.0
2006-02-08 22:26:00,2.26391,2.264,2.26388,2.264,29200000.0
2006-02-08 22:27:00,2.26391,2.26391,2.26372,2.26373,22400000.0
2006-02-08 22:28:00,2.26371,2.26384,2.26357,2.26371,32800000.0
2006-02-08 22:29:00,2.26375,2.26407,2.26375,2.26385,194299999.0
2006-02-08 22:30:00,2.26376,2.26402,2.26367,2.2637,113700000.0
2006-02-08 22:31:00,2.26367,2.26367,2.26328,2.26352,46100000.0
2006-02-08 22:32:00,2.26348,2.2635,2.26334,2.26349,47000000.0
2006-02-08 22:33:00,2.26348,2.26353,2.26324,2.26352,49900000.0
2006-02-08 22:34:00,2.2635,2.26358,2.26317,2.26317,73500000.0
2006-02-08 22:35:00,2.26325,2.26325,2.26301,2.26323,49800000.0
2006-02-08 22:36:00,2.26346,2.26377,2.26346,2.26377,29000000.0
2006-02-08 22:37:00,2.2638,2.2638,2.26365,2.26371,23200000.0
2006-02-08 22:38:00,2.26385,2.26397,2.26382,2.26382,33800000.0
2006-02-08 22:39:00,2.26379,2.26381,2.26357,2.26381,29500000.0
2006-02-08 22:40:00,2.26372,2.26386,2.26364,2.26371,26800000.0
2006-02-08 22:41:00,2.26363,2.26363,2.2635,2.26359,45700000.0
2006-02-08 22:42:00,2.26367,2.26367,2.26342,2.26342,45800000.0
2006-02-08 22:43:00,2.2634,2.26354,2.26335,2.26346,153700000.0
2006-02-08 22:44:00,2.26344,2.26374,2.26331,2.26374,84100000.0
2006-02-08 22:45:00,2.26395,2.2642,2.26395,2.26408,55000000.0
2006-02-08 22:46:00,2.26408,2.26408,2.26364,2.26375,96800000.0
2006-02-08 22:47:00,2.26384,2.26408,2.26384,2.26408,34000000.0
2006-02-08 22:48:00,2.26414,2.26445,2.26414,2.2643,50300000.0
2006-02-08 22:49:00,2.26442,2.26479,2.26435,2.26454,84200000.0
2006-02-08 22:50:00,2.26449,2.26467,2.26448,2.26467,56300000.0
2006-02-08 22:51:00,2.26444,2.26472,2.26438,2.26447,75600000.0
2006-02-08 22:52:00,2.26443,2.2645,2.26436,2.26439,60400000.0
2006-02-08 22:53:00,2.26443,2.26459,2.26443,2.26459,22400000.0
2006-02-08 22:54:00,2.26462,2.26468,2.26462,2.26467,42100000.0
2006-02-08 22:55:00,2.2646,2.26474,2.26446,2.26446,60300000.0
2006-02-08 22:56:00,2.26448,2.26455,2.26435,2.26453,31900000.0
2006-02-08 22:57:00,2.26463,2.26485,2.26457,2.26485,35900000.0
2006-02-08 22:58:00,2.26468,2.26487,2.2646,2.2646,36800000.0
2006-02-08 22:59:00,2.26465,2.2648,2.26447,2.26477,25100000.0
2006-02-08 23:00:00,2.26484,2.26504,2.26484,2.26504,18400000.0
2006-02-08 23:01:00,2.26502,2.26511,2.26496,2.265,26300000.0
2006-02-08 23:02:00,2.26507,2.2651,2.26495,2.2651,25200000.0
2006-02-08 23:03:00,2.26493,2.26503,2.26488,2.265,40500000.0
2006-02-08 23:04:00,2.26497,2.26497,2.2647,2.26475,25600000.0
2006-02-08 23:05:00,2.26475,2.26494,2.26475,2.26494,23000000.0
2006-02-08 23:06:00,2.26467,2.26489,2.26467,2.26475,46400000.0
2006-02-08 23:07:00,2.26485,2.26494,2.26473,2.26473,28200000.0
2006-02-08 23:08:00,2.26478,2.26478,2.26454,2.26478,35000000.0
2006-02-08 23:09:00,2.26469,2.26469,2.26433,2.26444,45200000.0
2006-02-08 23:10:00,2.26423,2.26443,2.2642,2.26443,35800000.0
2006-02-08 23:11:00,2.26446,2.26446,2.2643,2.26433,21000000.0
2006-02-08 23:12:00,2.26433,2.26441,2.26422,2.26429,36900000.0
2006-02-08 23:13:00,2.26435,2.26443,2.26432,2.26441,18200000.0
2006-02-08 23:14:00,2.26434,2.26449,2.26412,2.26412,41900000.0
2006-02-08 23:15:00,2.26415,2.26426,2.26415,2.26417,13400000.0
2006-02-08 23:16:00,2.26431,2.26433,2.26409,2.26415,46600000.0
2006-02-08 23:17:00,2.2642,2.26438,2.2642,2.26426,23200000.0
2006-02-08 23:18:00,2.2644,2.2644,2.2642,2.2642,9600000.0
2006-02-08 23:19:00,2.26432,2.26441,2.26426,2.26437,19100000.0
2006-02-08 23:20:00,2.26433,2.26433,2.26414,2.26418,53200001.0
2006-02-08 23:21:00,2.26417,2.26417,2.26406,2.26408,36800000.0
2006-02-08 23:22:00,2.26426,2.26426,2.26395,2.26405,34000000.0
2006-02-08 23:23:00,2.26404,2.26404,2.2637,2.2637,16000000.0
2006-02-08 23:24:00,2.26361,2.26382,2.26361,2.26381,33000000.0
2006-02-08 23:25:00,2.26401,2.26417,2.26384,2.26393,50600000.0
2006-02-08 23:26:00,2.26387,2.26405,2.26382,2.26405,12600000.0
2006-02-08 23:27:00,2.26361,2.26361,2.26332,2.26332,15600000.0
2006-02-08 23:28:00,2.2631,2.26329,2.26293,2.26329,40800000.0
2006-02-08 23:29:00,2.26346,2.2635,2.2632,2.26323,34000000.0
2006-02-08 23:30:00,2.26321,2.26341,2.26317,2.26341,13400000.0
2006-02-08 23:31:00,2.26327,2.26344,2.26309,2.26344,53600000.0
2006-02-08 23:32:00,2.26326,2.26342,2.26325,2.26342,54300000.0
2006-02-08 23:33:00,2.26336,2.26338,2.2632,2.2632,62800000.0
2006-02-08 23:34:00,2.26315,2.26349,2.26301,2.2634,52800000.0
2006-02-08 23:35:00,2.26338,2.26355,2.26329,2.26338,48000000.0
2006-02-08 23:36:00,2.26333,2.26334,2.26333,2.26334,8000000.0
2006-02-08 23:37:00,2.26309,2.26326,2.263,2.26307,42900000.0
2006-02-08 23:38:00,2.26314,2.26329,2.26296,2.26303,25100000.0
2006-02-08 23:39:00,2.26282,2.26282,2.26253,2.26269,21800000.0
2006-02-08 23:40:00,2.26243,2.26243,2.26232,2.26232,4000000.0
2006-02-08 23:41:00,2.26214,2.26231,2.26209,2.26227,37700000.0
2006-02-08 23:42:00,2.26235,2.26245,2.26217,2.26245,31200000.0
2006-02-08 23:43:00,2.26246,2.26246,2.26186,2.26186,7400000.0
2006-02-08 23:44:00,2.26197,2.26197,2.26183,2.26187,35100000.0
2006-02-08 23:45:00,2.26193,2.26212,2.26193,2.262,35400000.0
2006-02-08 23:46:00,2.26199,2.26218,2.26193,2.26218,38700000.0
2006-02-08 23:47:00,2.26213,2.26255,2.26213,2.26244,27500000.0
2006-02-08 23:48:00,2.26234,2.26243,2.26223,2.2623,14000000.0
2006-02-08 23:49:00,2.26233,2.26233,2.2621,2.2621,45500000.0
2006-02-08 23:50:00,2.26218,2.26218,2.262,2.26203,22000000.0
2006-02-08 23:51:00,2.26221,2.26239,2.26221,2.26231,61699999.0
2006-02-08 23:52:00,2.26235,2.26253,2.26231,2.26248,33300000.0
2006-02-08 23:53:00,2.26243,2.26255,2.26243,2.26243,35700000.0
2006-02-08 23:54:00,2.26251,2.26251,2.26233,2.26245,29600000.0
2006-02-08 23:55:00,2.26238,2.26247,2.26223,2.26223,27100000.0
2006-02-08 23:56:00,2.26231,2.26231,2.26212,2.26213,22900000.0
2006-02-08 23:57:00,2.26217,2.26224,2.26209,2.26216,26900000.0
2006-02-08 23:58:00,2.26226,2.26226,2.26215,2.2622,15200000.0
2006-02-08 23:59:00,2.26209,2.26233,2.26205,2.26233,25800000.0
2006-02-09 00:00:00,2.26225,2.26238,2.26225,2.2623,32900000.0
2006-02-09 00:01:00,2.2616,2.26222,2.2615,2.26187,27200000.0
2006-02-09 00:02:00,2.26205,2.2626,2.26184,2.26224,44700000.0
2006-02-09 00:03:00,2.26158,2.26285,2.26158,2.26249,43900000.0
2006-02-09 00:04:00,2.26186,2.26268,2.26186,2.26237,29600000.0
2006-02-09 00:05:00,2.26235,2.26264,2.26133,2.26142,36400000.0
2006-02-09 00:06:00,2.26217,2.26217,2.26164,2.26204,17800000.0
2006-02-09 00:07:00,2.26194,2.26194,2.26133,2.26174,27100000.0
2006-02-09 00:08:00,2.26186,2.2619,2.26119,2.26149,23000000.0
2006-02-09 00:09:00,2.26131,2.2618,2.26096,2.26175,43900000.0
2006-02-09 00:10:00,2.26172,2.26172,2.261,2.26118,66900000.0
2006-02-09 00:11:00,2.26117,2.26158,2.26095,2.26122,63000001.0
2006-02-09 00:12:00,2.26083,2.26168,2.26075,2.26094,38400000.0
2006-02-09 00:13:00,2.26084,2.26137,2.26067,2.26112,34700000.0
2006-02-09 00:14:00,2.26088,2.26148,2.26087,2.26113,40600000.0
2006-02-09 00:15:00,2.26159,2.26216,2.26113,2.26113,32800000.0
2006-02-09 00:16:00,2.26115,2.26184,2.26102,2.26165,38800000.0
2006-02-09 00:17:00,2.26156,2.26156,2.26094,2.26141,46100000.0
2006-02-09 00:18:00,2.26088,2.2617,2.26086,2.26123,30600000.0
2006-02-09 00:19:00,2.26103,2.26164,2.26081,2.26116,40000000.0
2006-02-09 00:20:00,2.26131,2.26178,2.26104,2.26104,47700000.0
2006-02-09 00:21:00,2.2616,2.26203,2.26129,2.26169,43300000.0
2006-02-09 00:22:00,2.26153,2.26176,2.26131,2.26131,44000000.0
2006-02-09 00:23:00,2.26217,2.26217,2.26169,2.26195,45000000.0
2006-02-09 00:24:00,2.26215,2.26215,2.26192,2.262,31800000.0
2006-02-09 00:25:00,2.26201,2.26217,2.26192,2.26217,26400000.0
2006-02-09 00:26:00,2.26218,2.26227,2.2621,2.2622,44600000.0
2006-02-09 00:27:00,2.2621,2.26216,2.262,2.26206,37500000.0
2006-02-09 00:28:00,2.26203,2.26213,2.26183,2.26183,22500000.0
2006-02-09 00:29:00,2.26186,2.26186,2.26185,2.26185,4800000.0
2006-02-09 00:30:00,2.26193,2.26221,2.26193,2.26206,22700000.0
2006-02-09 00:31:00,2.26205,2.2623,2.26205,2.2623,21400000.0
2006-02-09 00:32:00,2.26225,2.2624,2.26216,2.26222,33100000.0
2006-02-09 00:33:00,2.26224,2.26258,2.2622,2.26241,48800000.0
2006-02-09 00:34:00,2.26237,2.26248,2.26215,2.26215,24400000.0
2006-02-09 00:35:00,2.26224,2.2625,2.26224,2.26235,26600000.0
2006-02-09 00:36:00,2.26229,2.26229,2.26228,2.26228,4100000.0
2006-02-09 00:37:00,2.26234,2.26234,2.2622,2.2622,19300000.0
2006-02-09 00:38:00,2.26231,2.26241,2.26231,2.26241,41800000.0
2006-02-09 00:39:00,2.26244,2.26258,2.26233,2.2624,22300000.0
2006-02-09 00:40:00,2.26241,2.26241,2.26222,2.26222,18000000.0
2006-02-09 00:41:00,2.26241,2.26241,2.26205,2.2622,13500000.0
2006-02-09 00:42:00,2.26237,2.26237,2.26213,2.26213,20800000.0
2006-02-09 00:43:00,2.2624,2.2624,2.26224,2.26232,16200000.0
2006-02-09 00:44:00,2.26221,2.26225,2.26196,2.26214,49600000.0
2006-02-09 00:45:00,2.26209,2.2622,2.26209,2.26209,29700000.0
2006-02-09 00:46:00,2.26192,2.2622,2.26192,2.262,16200000.0
2006-02-09 00:47:00,2.262,2.26209,2.26197,2.26204,43600000.0
2006-02-09 00:48:00,2.26216,2.26217,2.2621,2.26211,33200000.0
2006-02-09 00:49:00,2.26201,2.26203,2.26179,2.2618,19400000.0
2006-02-09 00:50:00,2.26189,2.26207,2.26189,2.26193,35300000.0
2006-02-09 00:51:00,2.2619,2.262,2.2618,2.262,40100000.0
2006-02-09 00:52:00,2.26194,2.26194,2.2618,2.26183,34500000.0
2006-02-09 00:53:00,2.26178,2.2619,2.2617,2.2617,39300000.0
2006-02-09 00:54:00,2.26171,2.26187,2.26171,2.26187,18100000.0
2006-02-09 00:55:00,2.26177,2.26191,2.2617,2.2617,31700000.0
2006-02-09 00:56:00,2.26171,2.26196,2.26169,2.26181,27200000.0
2006-02-09 00:57:00,2.26192,2.26205,2.26188,2.26205,15800000.0
2006-02-09 00:58:00,2.26188,2.26205,2.26186,2.26186,35600000.0
2006-02-09 00:59:00,2.26183,2.26194,2.26181,2.26193,19600000.0
2006-02-09 01:00:00,2.26188,2.26202,2.26178,2.26202,35400000.0
2006-02-09 01:01:00,2.26202,2.26202,2.26178,2.26194,44600000.0
2006-02-09 01:02:00,2.2617,2.26195,2.2617,2.26175,26700000.0
2006-02-09 01:03:00,2.26193,2.26227,2.26193,2.26202,45000000.0
2006-02-09 01:04:00,2.26202,2.26202,2.26143,2.26143,23400000.0
2006-02-09 01:05:00,2.2617,2.26195,2.2617,2.2619,31400000.0
2006-02-09 01:06:00,2.26185,2.26195,2.26182,2.26195,29400000.0
2006-02-09 01:07:00,2.26183,2.262,2.2618,2.262,34700000.0
2006-02-09 01:08:00,2.2619,2.26195,2.26185,2.26188,27100000.0
2006-02-09 01:09:00,2.26183,2.26183,2.26149,2.26149,23600000.0
2006-02-09 01:10:00,2.26156,2.26168,2.26149,2.26162,69100000.0
2006-02-09 01:11:00,2.26158,2.26169,2.26156,2.26156,40700000.0
2006-02-09 01:12:00,2.26154,2.26175,2.26153,2.26173,39700000.0
2006-02-09 01:13:00,2.26168,2.26172,2.26162,2.26162,26200000.0
2006-02-09 01:14:00,2.26159,2.26172,2.26157,2.26163,37200000.0
2006-02-09 01:15:00,2.26167,2.26175,2.26159,2.26168,12200000.0
2006-02-09 01:16:00,2.2617,2.2617,2.26147,2.26157,41400000.0
2006-02-09 01:17:00,2.26169,2.26213,2.26169,2.26185,28900000.0
2006-02-09 01:18:00,2.26184,2.26188,2.26181,2.26185,12300000.0
2006-02-09 01:19:00,2.26171,2.26171,2.26169,2.26169,7200000.0
2006-02-09 01:20:00,2.26159,2.26189,2.26149,2.26149,38100000.0
2006-02-09 01:21:00,2.26144,2.26152,2.26136,2.26152,24400000.0
2006-02-09 01:22:00,2.26145,2.26157,2.26135,2.26148,23100000.0
2006-02-09 01:23:00,2.26144,2.26158,2.26137,2.26156,18400000.0
2006-02-09 01:24:00,2.26169,2.26169,2.26166,2.26166,4800000.0
2006-02-09 01:25:00,2.26178,2.26188,2.26171,2.26171,34900000.0
2006-02-09 01:26:00,2.26171,2.26171,2.26153,2.26155,24300000.0
2006-02-09 01:27:00,2.26158,2.26171,2.26147,2.26165,47000000.0
2006-02-09 01:28:00,2.26163,2.26179,2.26163,2.26172,16800000.0
2006-02-09 01:29:00,2.2618,2.26185,2.26172,2.26172,21300000.0
2006-02-09 01:30:00,2.26173,2.26196,2.26173,2.26196,36500000.0
2006-02-09 01:31:00,2.2619,2.262,2.26185,2.262,35800000.0
2006-02-09 01:32:00,2.262,2.262,2.26187,2.26187,13600000.0
2006-02-09 01:33:00,2.26184,2.26189,2.26172,2.2618,63100000.0
2006-02-09 01:34:00,2.26173,2.26208,2.26172,2.26181,52100000.0
2006-02-09 01:35:00,2.26183,2.26185,2.26177,2.26182,36600000.0
2006-02-09 01:36:00,2.26178,2.26193,2.2617,2.26193,9600000.0
2006-02-09 01:37:00,2.26186,2.26235,2.26186,2.26211,17300000.0
2006-02-09 01:38:00,2.26216,2.26222,2.26205,2.26222,25000000.0
2006-02-09 01:39:00,2.26217,2.2623,2.26212,2.26219,26400000.0
2006-02-09 01:40:00,2.26233,2.26233,2.26207,2.26207,19400000.0
2006-02-09 01:41:00,2.2621,2.26214,2.26191,2.26199,43800000.0
2006-02-09 01:42:00,2.26187,2.26199,2.26179,2.26188,41100000.0
2006-02-09 01:43:00,2.26177,2.26188,2.26175,2.26175,35900000.0
2006-02-09 01:44:00,2.26185,2.26185,2.26155,2.26155,14400000.0
2006-02-09 01:45:00,2.26157,2.26169,2.26153,2.26157,25600000.0
2006-02-09 01:46:00,2.26144,2.26179,2.26144,2.26171,27600000.0
2006-02-09 01:47:00,2.26185,2.26189,2.26158,2.26182,25900000.0
2006-02-09 01:48:00,2.26187,2.26187,2.26161,2.26162,35800000.0
2006-02-09 01:49:00,2.2617,2.26187,2.2617,2.26175,37600000.0
2006-02-09 01:50:00,2.2616,2.26169,2.26154,2.2616,17400000.0
2006-02-09 01:51:00,2.26155,2.26155,2.26118,2.26123,30200000.0
2006-02-09 01:52:00,2.26129,2.26178,2.26129,2.26151,37000000.0
2006-02-09 01:53:00,2.26141,2.26142,2.2613,2.26142,21600000.0
2006-02-09 01:54:00,2.26138,2.26146,2.26133,2.26133,22400000.0
2006-02-09 01:55:00,2.26138,2.2615,2.2613,2.2613,13600000.0
2006-02-09 01:56:00,2.26131,2.26147,2.26129,2.26129,41200000.0
2006-02-09 01:57:00,2.26147,2.26147,2.2613,2.2614,62800000.0
2006-02-09 01:58:00,2.2615,2.26161,2.26149,2.26149,26400000.0
2006-02-09 01:59:00,2.2614,2.26146,2.26114,2.26114,40700000.0
2006-02-09 02:00:00,2.26112,2.26128,2.26112,2.26128,9600000.0
2006-02-09 02:01:00,2.26115,2.26142,2.26115,2.26142,46500000.0
2006-02-09 02:02:00,2.26153,2.26153,2.26118,2.26123,23600000.0
2006-02-09 02:03:00,2.2612,2.26136,2.26114,2.26117,25800000.0
2006-02-09 02:04:00,2.26151,2.26151,2.26149,2.26149,4800000.0
2006-02-09 02:05:00,2.26158,2.2617,2.26143,2.26153,38100000.0
2006-02-09 02:06:00,2.26127,2.26144,2.26125,2.26144,10400000.0
2006-02-09 02:07:00,2.26134,2.26154,2.26132,2.26154,48900000.0
2006-02-09 02:08:00,2.26152,2.26152,2.26147,2.26147,1800000.0
2006-02-09 02:09:00,2.26163,2.26163,2.26148,2.26148,32000000.0
2006-02-09 02:10:00,2.26153,2.26153,2.2613,2.26144,23600000.0
2006-02-09 02:11:00,2.26131,2.26151,2.26131,2.26151,25200000.0
2006-02-09 02:12:00,2.26157,2.26169,2.26134,2.26169,31600000.0
2006-02-09 02:13:00,2.26155,2.26155,2.26137,2.26137,14400000.0
2006-02-09 02:14:00,2.26148,2.26148,2.26131,2.26131,28600000.0
2006-02-09 02:15:00,2.26145,2.26145,2.26133,2.26137,30100000.0
2006-02-09 02:16:00,2.26131,2.26134,2.26125,2.26126,16000000.0
2006-02-09 02:17:00,2.26137,2.26153,2.26137,2.26151,22300000.0
2006-02-09 02:18:00,2.26158,2.26176,2.26158,2.26175,50400000.0
2006-02-09 02:19:00,2.26172,2.26192,2.26172,2.26178,14500000.0
2006-02-09 02:20:00,2.26176,2.26176,2.26162,2.26167,19200000.0
2006-02-09 02:21:00,2.26162,2.2617,2.26159,2.26163,22400000.0
2006-02-09 02:22:00,2.26175,2.26175,2.26161,2.26175,28400000.0
2006-02-09 02:23:00,2.26168,2.26175,2.26153,2.26153,26900000.0
2006-02-09 02:24:00,2.26169,2.26181,2.26168,2.26181,36900000.0
2006-02-09 02:25:00,2.26189,2.26189,2.26177,2.26182,26800000.0
2006-02-09 02:26:00,2.26179,2.26179,2.26151,2.26165,20500000.0
2006-02-09 02:27:00,2.26172,2.26186,2.26169,2.2617,12100000.0
2006-02-09 02:28:00,2.2619,2.26204,2.26189,2.2619,23000000.0
2006-02-09 02:29:00,2.26178,2.26188,2.26168,2.26168,51500000.0
2006-02-09 02:30:00,2.26183,2.26208,2.26183,2.26197,36800000.0
2006-02-09 02:31:00,2.26194,2.26216,2.26192,2.26216,34000000.0
2006-02-09 02:32:00,2.26204,2.26204,2.26179,2.26179,29500000.0
2006-02-09 02:33:00,2.26185,2.26192,2.26169,2.26172,38300000.0
2006-02-09 02:34:00,2.26172,2.26187,2.26156,2.26162,39400000.0
2006-02-09 02:35:00,2.26161,2.26165,2.26142,2.26147,24100000.0
2006-02-09 02:36:00,2.26165,2.26165,2.26124,2.26132,29300000.0
2006-02-09 02:37:00,2.26132,2.26132,2.26121,2.26132,10800000.0
2006-02-09 02:38:00,2.26134,2.26137,2.26114,2.26114,38200000.0
2006-02-09 02:39:00,2.26128,2.26139,2.26128,2.26135,14000000.0
2006-02-09 02:40:00,2.26116,2.26125,2.26104,2.26125,37000000.0
2006-02-09 02:41:00,2.26129,2.26137,2.26109,2.26122,35900000.0
2006-02-09 02:42:00,2.26123,2.26127,2.26103,2.26105,31000000.0
2006-02-09 02:43:00,2.26112,2.26123,2.26105,2.26123,31500000.0
2006-02-09 02:44:00,2.26094,2.26104,2.26089,2.26092,20800000.0
2006-02-09 02:45:00,2.261,2.26103,2.26081,2.26091,23500000.0
2006-02-09 02:46:00,2.26092,2.26093,2.2608,2.26089,37400000.0
2006-02-09 02:47:00,2.26083,2.26092,2.2607,2.2608,19800000.0
2006-02-09 02:48:00,2.26076,2.26084,2.26067,2.26084,22300000.0
2006-02-09 02:49:00,2.26089,2.26105,2.26089,2.26093,27800000.0
2006-02-09 02:50:00,2.26095,2.26117,2.26094,2.26094,27400000.0
2006-02-09 02:51:00,2.2609,2.26105,2.26083,2.26098,29600000.0
2006-02-09 02:52:00,2.26074,2.26075,2.2603,2.26075,21900000.0
2006-02-09 02:53:00,2.26079,2.26079,2.26012,2.26012,33000000.0
2006-02-09 02:54:00,2.26004,2.26033,2.25998,2.26001,37700000.0
2006-02-09 02:55:00,2.25998,2.26029,2.25995,2.26005,32300000.0
2006-02-09 02:56:00,2.26033,2.26044,2.25988,2.25989,30400000.0
2006-02-09 02:57:00,2.25993,2.25996,2.25959,2.25975,32400000.0
2006-02-09 02:58:00,2.25971,2.25987,2.25965,2.25987,21800000.0
2006-02-09 02:59:00,2.26004,2.26006,2.25984,2.25986,42700000.0
2006-02-09 03:00:00,2.25963,2.26007,2.25963,2.25979,34400000.0
2006-02-09 03:01:00,2.25969,2.26002,2.25945,2.25945,34800000.0
2006-02-09 03:02:00,2.25957,2.26067,2.25957,2.26067,18000000.0
2006-02-09 03:03:00,2.26054,2.2613,2.26052,2.26119,20400000.0
2006-02-09 03:04:00,2.26132,2.26195,2.26127,2.26195,23600000.0
2006-02-09 03:05:00,2.26174,2.26215,2.26174,2.2619,45800000.0
2006-02-09 03:06:00,2.26168,2.26225,2.26161,2.26221,54000000.0
2006-02-09 03:07:00,2.26196,2.26196,2.26115,2.26115,27900000.0
2006-02-09 03:08:00,2.26101,2.26138,2.26078,2.26138,28500000.0
2006-02-09 03:09:00,2.26127,2.26202,2.26124,2.26202,33100000.0
2006-02-09 03:10:00,2.26228,2.26228,2.26213,2.2622,10800000.0
2006-02-09 03:11:00,2.26257,2.26268,2.26213,2.26235,24200000.0
2006-02-09 03:12:00,2.26247,2.26263,2.26245,2.26245,23100000.0
2006-02-09 03:13:00,2.26237,2.2624,2.26228,2.26228,21800000.0
2006-02-09 03:14:00,2.26223,2.26239,2.26214,2.26216,29200000.0
2006-02-09 03:15:00,2.26195,2.26195,2.26168,2.26168,46000000.0
2006-02-09 03:16:00,2.26177,2.26195,2.26165,2.2619,29900000.0
2006-02-09 03:17:00,2.26212,2.26263,2.26212,2.26263,31100000.0
2006-02-09 03:18:00,2.26267,2.26269,2.26246,2.26263,35200000.0
2006-02-09 03:19:00,2.26271,2.26279,2.26247,2.26247,25400000.0
2006-02-09 03:20:00,2.26275,2.26319,2.26275,2.26318,14800000.0
2006-02-09 03:21:00,2.26304,2.26322,2.26301,2.26305,56600000.0
2006-02-09 03:22:00,2.26299,2.26299,2.26272,2.26288,34400000.0
2006-02-09 03:23:00,2.2627,2.2628,2.26265,2.26279,35900000.0
2006-02-09 03:24:00,2.26294,2.26325,2.26292,2.26325,20200000.0
2006-02-09 03:25:00,2.2629,2.2629,2.2626,2.2626,4500000.0
2006-02-09 03:26:00,2.26225,2.26253,2.26225,2.26242,38100000.0
2006-02-09 03:27:00,2.26234,2.26255,2.26234,2.26242,20500000.0
2006-02-09 03:28:00,2.26249,2.26249,2.26239,2.26247,21600000.0
2006-02-09 03:29:00,2.2624,2.26255,2.2624,2.26255,23600000.0
2006-02-09 03:30:00,2.26242,2.26264,2.26242,2.26256,30200000.0
2006-02-09 03:31:00,2.26265,2.26286,2.26265,2.26266,33900000.0
2006-02-09 03:32:00,2.26265,2.26285,2.26264,2.26264,38500000.0
2006-02-09 03:33:00,2.26255,2.26284,2.26255,2.2627,44100000.0
2006-02-09 03:34:00,2.26277,2.26286,2.26273,2.26286,28400000.0
2006-02-09 03:35:00,2.26263,2.26274,2.26263,2.26274,7200000.0
2006-02-09 03:36:00,2.26286,2.26298,2.26272,2.2628,36900000.0
2006-02-09 03:37:00,2.26288,2.26301,2.26277,2.26288,36299999.0
2006-02-09 03:38:00,2.26283,2.26299,2.26243,2.26253,43700000.0
2006-02-09 03:39:00,2.2625,2.26251,2.26231,2.26244,40000000.0
2006-02-09 03:40:00,2.26255,2.26278,2.26255,2.26277,27400000.0
2006-02-09 03:41:00,2.2628,2.26287,2.26271,2.26287,17200000.0
2006-02-09 03:42:00,2.26288,2.26305,2.26288,2.26305,7200000.0
2006-02-09 03:43:00,2.26316,2.26339,2.26316,2.26324,26600000.0
2006-02-09 03:44:00,2.26321,2.26363,2.26321,2.26354,54800000.0
2006-02-09 03:45:00,2.26342,2.26355,2.26342,2.26345,47200000.0
2006-02-09 03:46:00,2.26339,2.26339,2.26287,2.26292,41900000.0
2006-02-09 03:47:00,2.26283,2.26308,2.26271,2.26308,21100000.0
2006-02-09 03:48:00,2.2633,2.2633,2.2633,2.2633,1500000.0
2006-02-09 03:49:00,2.26331,2.26352,2.26331,2.26339,25000000.0
2006-02-09 03:50:00,2.2633,2.2633,2.26312,2.26315,17500000.0
2006-02-09 03:51:00,2.26334,2.26334,2.26316,2.26328,40900000.0
2006-02-09 03:52:00,2.26326,2.26326,2.26256,2.26267,23200000.0
2006-02-09 03:53:00,2.26263,2.26276,2.26258,2.26258,32800000.0
2006-02-09 03:54:00,2.26255,2.26262,2.26235,2.26248,28000000.0
2006-02-09 03:55:00,2.26251,2.26262,2.26235,2.26262,23700000.0
2006-02-09 03:56:00,2.26283,2.26292,2.26267,2.2628,28200000.0
2006-02-09 03:57:00,2.26302,2.26304,2.26302,2.26302,23000000.0
2006-02-09 03:58:00,2.26307,2.26307,2.26284,2.26292,31800000.0
2006-02-09 03:59:00,2.26286,2.26295,2.26284,2.26295,25800000.0
2006-02-09 04:00:00,2.26296,2.26303,2.26296,2.26303,21400000.0
2006-02-09 04:01:00,2.26297,2.2632,2.26297,2.26306,23900000.0
2006-02-09 04:02:00,2.26308,2.26308,2.26293,2.26293,28000000.0
2006-02-09 04:03:00,2.26305,2.26305,2.26301,2.26305,7600000.0
2006-02-09 04:04:00,2.26315,2.26318,2.26315,2.26318,23200000.0
2006-02-09 04:05:00,2.26309,2.26333,2.26309,2.26322,19100000.0
2006-02-09 04:06:00,2.26325,2.26327,2.26311,2.26327,45800000.0
2006-02-09 04:07:00,2.26316,2.26342,2.26316,2.26332,26800000.0
2006-02-09 04:08:00,2.26329,2.26342,2.26318,2.26318,20200000.0
2006-02-09 04:09:00,2.26336,2.26353,2.26336,2.26352,13900000.0
2006-02-09 04:10:00,2.26342,2.26375,2.26342,2.26361,28600000.0
2006-02-09 04:11:00,2.26367,2.26381,2.26357,2.26363,63899998.0
2006-02-09 04:12:00,2.2635,2.26379,2.2635,2.26377,52200000.0
2006-02-09 04:13:00,2.2636,2.26385,2.2636,2.26365,31200000.0
2006-02-09 04:14:00,2.26361,2.26369,2.26361,2.26369,4600000.0
2006-02-09 04:15:00,2.26335,2.26338,2.26316,2.26334,18200000.0
2006-02-09 04:16:00,2.26328,2.26334,2.26306,2.26313,27000000.0
2006-02-09 04:17:00,2.26299,2.26299,2.26244,2.26258,31200000.0
2006-02-09 04:18:00,2.26291,2.26312,2.26282,2.26312,22000000.0
2006-02-09 04:19:00,2.26322,2.26322,2.26303,2.26303,8000000.0
2006-02-09 04:20:00,2.26303,2.26328,2.26301,2.26328,45700000.0
2006-02-09 04:21:00,2.26325,2.26334,2.26301,2.26334,36600000.0
2006-02-09 04:22:00,2.26328,2.2636,2.26328,2.2636,20700000.0
2006-02-09 04:23:00,2.26362,2.26362,2.26332,2.26343,22300000.0
2006-02-09 04:24:00,2.2634,2.26363,2.26329,2.26351,62500000.0
2006-02-09 04:25:00,2.26377,2.26385,2.26363,2.26363,54200000.0
2006-02-09 04:26:00,2.26375,2.26377,2.2637,2.2637,18800000.0
2006-02-09 04:27:00,2.26367,2.26367,2.26351,2.2636,20000000.0
2006-02-09 04:28:00,2.26357,2.26368,2.26357,2.26368,5200000.0
2006-02-09 04:29:00,2.26378,2.26378,2.26355,2.26357,14600000.0
2006-02-09 04:30:00,2.2636,2.26369,2.26347,2.26347,36400000.0
2006-02-09 04:31:00,2.26345,2.26345,2.26321,2.26336,24700000.0
2006-02-09 04:32:00,2.2633,2.26359,2.2633,2.26353,49200000.0
2006-02-09 04:33:00,2.26344,2.26348,2.2633,2.26343,17200000.0
2006-02-09 04:34:00,2.26342,2.2635,2.26337,2.2634,40400000.0
2006-02-09 04:35:00,2.2633,2.2635,2.2633,2.2635,10000000.0
2006-02-09 04:36:00,2.26342,2.26349,2.26337,2.26348,25400000.0
2006-02-09 04:37:00,2.26341,2.26343,2.26332,2.26343,12300000.0
2006-02-09 04:38:00,2.26339,2.26343,2.2633,2.26343,11400000.0
2006-02-09 04:39:00,2.26333,2.2636,2.26331,2.2634,52600000.0
2006-02-09 04:40:00,2.26331,2.26354,2.26331,2.26347,25000000.0
2006-02-09 04:41:00,2.26346,2.26359,2.26299,2.26307,30400000.0
2006-02-09 04:42:00,2.26306,2.26306,2.26269,2.26269,20800000.0
2006-02-09 04:43:00,2.26264,2.26276,2.2622,2.26244,47200000.0
2006-02-09 04:44:00,2.2626,2.26267,2.26255,2.26266,35700000.0
2006-02-09 04:45:00,2.26253,2.26255,2.26237,2.26255,17300000.0
2006-02-09 04:46:00,2.26251,2.26251,2.26241,2.26241,40300000.0
2006-02-09 04:47:00,2.26234,2.26245,2.26221,2.26221,31500000.0
2006-02-09 04:48:00,2.26216,2.26224,2.26212,2.26224,29600000.0
2006-02-09 04:49:00,2.2625,2.2625,2.2622,2.26231,20100000.0
2006-02-09 04:50:00,2.26244,2.2626,2.26244,2.26252,39700000.0
2006-02-09 04:51:00,2.26239,2.2624,2.26224,2.2624,14800000.0
2006-02-09 04:52:00,2.26238,2.26238,2.26216,2.2622,18800000.0
2006-02-09 04:53:00,2.26236,2.26243,2.26233,2.26241,17600000.0
2006-02-09 04:54:00,2.26233,2.26238,2.26227,2.26229,20300000.0
2006-02-09 04:55:00,2.26239,2.26244,2.26224,2.26241,39500000.0
2006-02-09 04:56:00,2.2623,2.2623,2.26214,2.2622,19200000.0
2006-02-09 04:57:00,2.26217,2.26217,2.26191,2.26194,29400000.0
2006-02-09 04:58:00,2.26195,2.26224,2.26195,2.26208,18800000.0
2006-02-09 04:59:00,2.26201,2.26211,2.26188,2.26197,29700000.0
2006-02-09 05:00:00,2.262,2.262,2.262,2.262,2400000.0
2006-02-09 05:01:00,2.26209,2.26231,2.26209,2.26231,9600000.0
2006-02-09 05:02:00,2.26235,2.26235,2.26217,2.26222,31800000.0
2006-02-09 05:03:00,2.26222,2.26235,2.26222,2.26235,9200000.0
2006-02-09 05:04:00,2.26235,2.26245,2.26235,2.26245,4600000.0
2006-02-09 05:05:00,2.26238,2.26238,2.26223,2.26226,37500000.0
2006-02-09 05:06:00,2.26224,2.26237,2.26218,2.26223,45900000.0
2006-02-09 05:07:00,2.2623,2.26244,2.2623,2.26238,10400000.0
2006-02-09 05:08:00,2.26254,2.26259,2.26238,2.26256,35700000.0
2006-02-09 05:09:00,2.26256,2.26268,2.26247,2.26247,12800000.0
2006-02-09 05:10:00,2.26245,2.26254,2.26239,2.26245,51700000.0
2006-02-09 05:11:00,2.26251,2.26258,2.26251,2.26258,14400000.0
2006-02-09 05:12:00,2.26255,2.26255,2.26242,2.26242,24800000.0
2006-02-09 05:13:00,2.26243,2.26258,2.26235,2.26252,32700000.0
2006-02-09 05:14:00,2.26255,2.26272,2.26255,2.26265,23900000.0
2006-02-09 05:15:00,2.26276,2.26276,2.26259,2.26262,21800000.0
2006-02-09 05:16:00,2.26256,2.26282,2.26256,2.26267,24800000.0
2006-02-09 05:17:00,2.2627,2.2629,2.2627,2.26275,32000000.0
2006-02-09 05:18:00,2.26264,2.26275,2.26252,2.26266,33700000.0
2006-02-09 05:19:00,2.26272,2.26285,2.26263,2.26285,42500000.0
2006-02-09 05:20:00,2.26266,2.26278,2.26261,2.26273,51300000.0
2006-02-09 05:21:00,2.26264,2.26278,2.26264,2.26265,26800000.0
2006-02-09 05:22:00,2.26252,2.26271,2.26252,2.26267,16800000.0
2006-02-09 05:23:00,2.26267,2.26283,2.26252,2.26268,43800000.0
2006-02-09 05:24:00,2.26245,2.26245,2.26216,2.26216,19200000.0
2006-02-09 05:25:00,2.26221,2.26235,2.26221,2.26222,18600000.0
2006-02-09 05:26:00,2.26232,2.26236,2.26207,2.26229,27800000.0
2006-02-09 05:27:00,2.26232,2.2626,2.26222,2.2626,29900000.0
2006-02-09 05:28:00,2.26258,2.26267,2.26245,2.26245,31400000.0
2006-02-09 05:29:00,2.26278,2.26278,2.26269,2.26269,9200000.0
2006-02-09 05:30:00,2.26275,2.26275,2.26247,2.26265,18600000.0
2006-02-09 05:31:00,2.2625,2.26255,2.26232,2.26232,26700000.0
2006-02-09 05:32:00,2.26235,2.26253,2.26235,2.26239,25100000.0
2006-02-09 05:33:00,2.26247,2.26247,2.26237,2.26237,17900000.0
2006-02-09 05:34:00,2.26221,2.26235,2.26214,2.26227,55700000.0
2006-02-09 05:35:00,2.26248,2.26248,2.26221,2.2624,53600000.0
2006-02-09 05:36:00,2.2624,2.26247,2.26226,2.26233,42600000.0
2006-02-09 05:37:00,2.26233,2.26233,2.26233,2.26233,500000.0
2006-02-09 05:38:00,2.26221,2.26221,2.26206,2.26214,18700000.0
2006-02-09 05:39:00,2.26206,2.26229,2.26205,2.2622,40600000.0
2006-02-09 05:40:00,2.26209,2.26236,2.26208,2.26208,25100000.0
2006-02-09 05:41:00,2.26208,2.26242,2.26207,2.26242,25000000.0
2006-02-09 05:42:00,2.26242,2.26244,2.26236,2.26243,23200000.0
2006-02-09 05:43:00,2.2625,2.26263,2.2625,2.26263,21200000.0
2006-02-09 05:44:00,2.26263,2.26277,2.26263,2.26272,16400000.0
2006-02-09 05:45:00,2.26285,2.26285,2.26278,2.26278,14600000.0
2006-02-09 05:46:00,2.2629,2.26295,2.26282,2.26282,20500000.0
2006-02-09 05:47:00,2.26285,2.26296,2.26285,2.26296,30300000.0
2006-02-09 05:48:00,2.26294,2.26303,2.26284,2.2629,44100000.0
2006-02-09 05:49:00,2.26282,2.2629,2.26272,2.2629,51400001.0
2006-02-09 05:50:00,2.2628,2.26295,2.2628,2.26295,9900000.0
2006-02-09 05:51:00,2.26309,2.2633,2.26309,2.26315,17200000.0
2006-02-09 05:52:00,2.2632,2.26333,2.26307,2.26318,45800000.0
2006-02-09 05:53:00,2.26314,2.26334,2.26314,2.26318,61400001.0
2006-02-09 05:54:00,2.26314,2.26326,2.26314,2.2632,41900000.0
2006-02-09 05:55:00,2.26325,2.26327,2.26311,2.26314,33500000.0
2006-02-09 05:56:00,2.26323,2.26326,2.26321,2.26326,13500000.0
2006-02-09 05:57:00,2.26319,2.26339,2.2631,2.26319,38900000.0
2006-02-09 05:58:00,2.26311,2.2633,2.26292,2.26292,37700000.0
2006-02-09 05:59:00,2.26296,2.26322,2.26286,2.26322,28900000.0
2006-02-09 06:00:00,2.26314,2.26353,2.26311,2.26344,35500000.0
2006-02-09 06:01:00,2.26345,2.26345,2.26325,2.26325,4800000.0
2006-02-09 06:02:00,2.26315,2.26347,2.26315,2.26317,34300000.0
2006-02-09 06:03:00,2.26326,2.26359,2.26326,2.26332,16800000.0
2006-02-09 06:04:00,2.26307,2.26307,2.2628,2.26291,33100000.0
2006-02-09 06:05:00,2.26301,2.2636,2.26301,2.2636,19200000.0
2006-02-09 06:06:00,2.26353,2.26353,2.2632,2.2633,27600000.0
2006-02-09 06:07:00,2.26332,2.26356,2.26332,2.26337,18000000.0
2006-02-09 06:08:00,2.26358,2.26383,2.26358,2.26369,39800000.0
2006-02-09 06:09:00,2.26371,2.26395,2.26356,2.2638,62000000.0
2006-02-09 06:10:00,2.26379,2.26407,2.26379,2.2639,36300000.0
2006-02-09 06:11:00,2.26389,2.26395,2.26379,2.26379,16800000.0
2006-02-09 06:12:00,2.26372,2.26388,2.26372,2.26378,29300000.0
2006-02-09 06:13:00,2.26372,2.26382,2.26372,2.26379,25900000.0
2006-02-09 06:14:00,2.26375,2.264,2.26375,2.26381,18400000.0
2006-02-09 06:15:00,2.26386,2.26389,2.26366,2.26366,31300000.0
2006-02-09 06:16:00,2.26368,2.26368,2.26332,2.26351,18600000.0
2006-02-09 06:17:00,2.26329,2.26329,2.26317,2.26328,17600000.0
2006-02-09 06:18:00,2.26328,2.26328,2.26308,2.26322,12800000.0
2006-02-09 06:19:00,2.26331,2.26331,2.263,2.26315,22800000.0
2006-02-09 06:20:00,2.26305,2.26315,2.26305,2.26315,4300000.0
2006-02-09 06:21:00,2.26316,2.26335,2.26316,2.26332,35100000.0
2006-02-09 06:22:00,2.26323,2.26325,2.26302,2.26325,40000000.0
2006-02-09 06:23:00,2.26317,2.26317,2.26288,2.26288,35600000.0
2006-02-09 06:24:00,2.26299,2.26307,2.26299,2.26303,16800000.0
2006-02-09 06:25:00,2.26303,2.26332,2.26303,2.26319,35600000.0
2006-02-09 06:26:00,2.26343,2.26343,2.26316,2.26316,48900000.0
2006-02-09 06:27:00,2.26327,2.26335,2.26327,2.26328,22300000.0
2006-02-09 06:28:00,2.26331,2.26341,2.26317,2.26341,30100000.0
2006-02-09 06:29:00,2.26329,2.26345,2.26316,2.26318,40800000.0
2006-02-09 06:30:00,2.2632,2.2632,2.26288,2.26293,16400000.0
2006-02-09 06:31:00,2.26291,2.26303,2.26278,2.26295,65000000.0
2006-02-09 06:32:00,2.26307,2.26322,2.26292,2.26317,59599999.0
2006-02-09 06:33:00,2.26307,2.26307,2.26278,2.26283,41500000.0
2006-02-09 06:34:00,2.26292,2.26292,2.26278,2.26278,33400000.0
2006-02-09 06:35:00,2.26268,2.26276,2.2625,2.26276,21400000.0
2006-02-09 06:36:00,2.26295,2.26333,2.26295,2.263,25800000.0
2006-02-09 06:37:00,2.26297,2.26325,2.26297,2.26325,21600000.0
2006-02-09 06:38:00,2.26326,2.26338,2.26319,2.26322,64100000.0
2006-02-09 06:39:00,2.26337,2.26349,2.26315,2.26315,22300000.0
2006-02-09 06:40:00,2.26321,2.26326,2.26321,2.26322,11800000.0
2006-02-09 06:41:00,2.26325,2.26325,2.26313,2.26313,16000000.0
2006-02-09 06:42:00,2.26312,2.26312,2.26291,2.26291,12000000.0
2006-02-09 06:43:00,2.26291,2.26313,2.26291,2.26299,12800000.0
2006-02-09 06:44:00,2.26291,2.26296,2.26283,2.26296,24700000.0
2006-02-09 06:45:00,2.2629,2.26309,2.2629,2.26302,43800000.0
2006-02-09 06:46:00,2.26301,2.26326,2.2628,2.26326,23600000.0
2006-02-09 06:47:00,2.26335,2.26335,2.26318,2.2632,12000000.0
2006-02-09 06:48:00,2.26312,2.2632,2.26305,2.26306,28200000.0
2006-02-09 06:49:00,2.26306,2.26319,2.26306,2.26319,16200000.0
2006-02-09 06:50:00,2.2633,2.26344,2.26307,2.26307,22200000.0
2006-02-09 06:51:00,2.26307,2.2631,2.26287,2.26295,19500000.0
2006-02-09 06:52:00,2.26297,2.26311,2.26297,2.26307,27000000.0
2006-02-09 06:53:00,2.26297,2.26297,2.26284,2.26284,34600000.0
2006-02-09 06:54:00,2.26298,2.26303,2.26282,2.26298,32900000.0
2006-02-09 06:55:00,2.263,2.26305,2.26295,2.26297,25000000.0
2006-02-09 06:56:00,2.26306,2.26306,2.26279,2.26279,36700000.0
2006-02-09 06:57:00,2.26285,2.2629,2.26283,2.2629,12200000.0
2006-02-09 06:58:00,2.26286,2.26303,2.2628,2.2628,53400000.0
2006-02-09 06:59:00,2.26271,2.26287,2.26271,2.26287,8000000.0
2006-02-09 07:00:00,2.26276,2.26292,2.26266,2.26266,48200000.0
2006-02-09 07:01:00,2.26264,2.26271,2.26264,2.26271,9600000.0
2006-02-09 07:02:00,2.26273,2.26284,2.26269,2.26284,46100000.0
2006-02-09 07:03:00,2.26266,2.26281,2.26266,2.26281,4400000.0
2006-02-09 07:04:00,2.26266,2.26273,2.26253,2.26255,37800000.0
2006-02-09 07:05:00,2.2626,2.2626,2.26242,2.26244,51599999.0
2006-02-09 07:06:00,2.2625,2.26264,2.26181,2.26186,35200000.0
2006-02-09 07:07:00,2.26199,2.26199,2.26161,2.2617,29100000.0
2006-02-09 07:08:00,2.26167,2.26167,2.26109,2.26127,48499999.0
2006-02-09 07:09:00,2.26133,2.26209,2.26129,2.26167,56600000.0
2006-02-09 07:10:00,2.26165,2.26204,2.26165,2.26167,33500000.0
2006-02-09 07:11:00,2.26162,2.26188,2.26162,2.26188,18500000.0
2006-02-09 07:12:00,2.26188,2.26202,2.2618,2.2618,26400000.0
2006-02-09 07:13:00,2.26169,2.26209,2.26169,2.26209,64699998.0
2006-02-09 07:14:00,2.26209,2.2623,2.26208,2.26208,27400000.0
2006-02-09 07:15:00,2.26221,2.26221,2.26186,2.262,47300000.0
2006-02-09 07:16:00,2.26205,2.26222,2.26198,2.26211,40800000.0
2006-02-09 07:17:00,2.26198,2.26222,2.26198,2.26211,27200000.0
2006-02-09 07:18:00,2.26218,2.26221,2.26203,2.26208,33500000.0
2006-02-09 07:19:00,2.262,2.26212,2.26195,2.26212,31600000.0
2006-02-09 07:20:00,2.26216,2.26237,2.26214,2.26228,47100000.0
2006-02-09 07:21:00,2.26222,2.26222,2.26204,2.26218,16000000.0
2006-02-09 07:22:00,2.26194,2.26202,2.26176,2.2618,26600000.0
2006-02-09 07:23:00,2.2619,2.26194,2.26178,2.26178,12700000.0
2006-02-09 07:24:00,2.26197,2.26201,2.26174,2.26183,44000000.0
2006-02-09 07:25:00,2.26171,2.26185,2.26164,2.26178,19200000.0
2006-02-09 07:26:00,2.26174,2.2619,2.26166,2.26184,46100000.0
2006-02-09 07:27:00,2.26189,2.26189,2.26175,2.2618,35800000.0
2006-02-09 07:28:00,2.26186,2.26193,2.26182,2.26186,18300000.0
2006-02-09 07:29:00,2.26194,2.26206,2.26191,2.26199,23900000.0
2006-02-09 07:30:00,2.262,2.262,2.26177,2.26187,45400000.0
2006-02-09 07:31:00,2.26187,2.26192,2.26177,2.26178,41400000.0
2006-02-09 07:32:00,2.26187,2.26187,2.2617,2.26182,29600000.0
2006-02-09 07:33:00,2.26186,2.26192,2.26178,2.26192,32200000.0
2006-02-09 07:34:00,2.26177,2.2621,2.26177,2.26188,35800000.0
2006-02-09 07:35:00,2.262,2.26208,2.2619,2.2619,32400000.0
2006-02-09 07:36:00,2.26199,2.26203,2.26185,2.26195,24900000.0
2006-02-09 07:37:00,2.26196,2.26197,2.26185,2.26187,37800001.0
2006-02-09 07:38:00,2.26202,2.26208,2.2619,2.26199,24400000.0
2006-02-09 07:39:00,2.262,2.26243,2.26195,2.26243,26500000.0
2006-02-09 07:40:00,2.26236,2.26236,2.26207,2.26207,15800000.0
2006-02-09 07:41:00,2.26227,2.26242,2.26222,2.26231,26900000.0
2006-02-09 07:42:00,2.26226,2.26234,2.26212,2.26234,24400000.0
2006-02-09 07:43:00,2.26238,2.2626,2.26229,2.26246,34500000.0
2006-02-09 07:44:00,2.26257,2.26257,2.26241,2.26241,22100000.0
2006-02-09 07:45:00,2.26257,2.26287,2.26249,2.26282,33900000.0
2006-02-09 07:46:00,2.26294,2.2632,2.26288,2.2632,43500000.0
2006-02-09 07:47:00,2.2632,2.2632,2.26294,2.26296,20700000.0
2006-02-09 07:48:00,2.26289,2.26297,2.26279,2.26297,30500000.0
2006-02-09 07:49:00,2.26302,2.26302,2.26284,2.26293,37900000.0
2006-02-09 07:50:00,2.26302,2.26312,2.26298,2.26311,31700000.0
2006-02-09 07:51:00,2.26307,2.26307,2.26274,2.26276,52700001.0
2006-02-09 07:52:00,2.26305,2.26341,2.26305,2.26325,27200000.0
2006-02-09 07:53:00,2.26332,2.26336,2.26309,2.26327,27600000.0
2006-02-09 07:54:00,2.26322,2.26334,2.26319,2.2632,39500000.0
2006-02-09 07:55:00,2.26308,2.26333,2.26308,2.26313,24300000.0
2006-02-09 07:56:00,2.263,2.26308,2.26281,2.26281,27900000.0
2006-02-09 07:57:00,2.26286,2.26286,2.26281,2.26281,4800000.0
2006-02-09 07:58:00,2.26281,2.26286,2.26281,2.26286,17200000.0
2006-02-09 07:59:00,2.26273,2.26298,2.26273,2.26284,22900000.0
2006-02-09 08:00:00,2.26301,2.26305,2.2624,2.2624,24400000.0
2006-02-09 08:01:00,2.26235,2.26237,2.26194,2.26211,37400000.0
2006-02-09 08:02:00,2.26196,2.26197,2.26186,2.26195,16800000.0
2006-02-09 08:03:00,2.26186,2.26194,2.26169,2.26187,24600000.0
2006-02-09 08:04:00,2.26167,2.26175,2.2616,2.26175,35500000.0
2006-02-09 08:05:00,2.26171,2.26206,2.26171,2.26182,36000000.0
2006-02-09 08:06:00,2.26186,2.26227,2.26185,2.26207,32200000.0
2006-02-09 08:07:00,2.262,2.26211,2.26184,2.26188,28200000.0
2006-02-09 08:08:00,2.26202,2.26218,2.26202,2.26202,12800000.0
2006-02-09 08:09:00,2.26196,2.26205,2.26186,2.26186,24100000.0
2006-02-09 08:10:00,2.26185,2.262,2.26182,2.26188,38900000.0
2006-02-09 08:11:00,2.26195,2.262,2.2619,2.2619,14200000.0
2006-02-09 08:12:00,2.26183,2.26248,2.26171,2.26229,16800000.0
2006-02-09 08:13:00,2.26235,2.26235,2.26181,2.2621,31200000.0
2006-02-09 08:14:00,2.26219,2.26242,2.26219,2.26236,51800000.0
2006-02-09 08:15:00,2.26253,2.26253,2.26222,2.26229,13200000.0
2006-02-09 08:16:00,2.26232,2.26251,2.26232,2.26244,25100000.0
2006-02-09 08:17:00,2.2625,2.2626,2.26229,2.26232,32800000.0
2006-02-09 08:18:00,2.26239,2.26241,2.26223,2.26226,9200000.0
2006-02-09 08:19:00,2.26218,2.2622,2.262,2.2622,23500000.0
2006-02-09 08:20:00,2.26209,2.26225,2.26208,2.2622,27400000.0
2006-02-09 08:21:00,2.26213,2.26223,2.26203,2.2621,23400000.0
2006-02-09 08:22:00,2.26199,2.26201,2.26182,2.26182,30800000.0
2006-02-09 08:23:00,2.26178,2.26197,2.26161,2.26164,66600000.0
2006-02-09 08:24:00,2.26158,2.26184,2.26154,2.2616,37800000.0
2006-02-09 08:25:00,2.26151,2.26157,2.26112,2.26121,30600000.0
2006-02-09 08:26:00,2.2615,2.2615,2.26109,2.26124,43900000.0
2006-02-09 08:27:00,2.26128,2.26138,2.26114,2.26119,28400000.0
2006-02-09 08:28:00,2.26116,2.26127,2.26113,2.26113,43900000.0
2006-02-09 08:29:00,2.26123,2.26136,2.26123,2.26136,18400000.0
2006-02-09 08:30:00,2.26133,2.26164,2.26126,2.2614,23000000.0
2006-02-09 08:31:00,2.26162,2.26162,2.26133,2.26162,50800000.0
2006-02-09 08:32:00,2.26175,2.26181,2.2617,2.26175,19900000.0
2006-02-09 08:33:00,2.26183,2.26214,2.26179,2.2619,44200000.0
2006-02-09 08:34:00,2.26197,2.26221,2.26195,2.26221,40000000.0
2006-02-09 08:35:00,2.26235,2.26242,2.2621,2.26223,75900000.0
2006-02-09 08:36:00,2.26227,2.26227,2.26209,2.26227,27000000.0
2006-02-09 08:37:00,2.26229,2.26252,2.2618,2.26197,36700000.0
2006-02-09 08:38:00,2.26202,2.26228,2.26202,2.26228,9600000.0
2006-02-09 08:39:00,2.26236,2.2626,2.26229,2.26244,43500000.0
2006-02-09 08:40:00,2.26242,2.26262,2.26235,2.26245,27000000.0
2006-02-09 08:41:00,2.2623,2.26251,2.2623,2.26251,39300000.0
2006-02-09 08:42:00,2.26239,2.26239,2.26227,2.26231,18000000.0
2006-02-09 08:43:00,2.2622,2.2624,2.2622,2.26239,25600000.0
2006-02-09 08:44:00,2.26242,2.26261,2.26234,2.26234,18300000.0
2006-02-09 08:45:00,2.26234,2.26239,2.26198,2.26217,22800000.0
2006-02-09 08:46:00,2.26214,2.26234,2.26209,2.26224,22700000.0
2006-02-09 08:47:00,2.26233,2.26233,2.26199,2.26216,35000000.0
2006-02-09 08:48:00,2.26219,2.26219,2.26198,2.26208,36100000.0
2006-02-09 08:49:00,2.2622,2.2622,2.2618,2.2618,24000000.0
2006-02-09 08:50:00,2.26145,2.26145,2.26108,2.26125,32600000.0
2006-02-09 08:51:00,2.26119,2.26141,2.26093,2.26099,40100000.0
2006-02-09 08:52:00,2.26129,2.26165,2.26124,2.2616,28900000.0
2006-02-09 08:53:00,2.26159,2.26159,2.26117,2.26128,50800000.0
2006-02-09 08:54:00,2.26129,2.2613,2.26086,2.26086,25200000.0
2006-02-09 08:55:00,2.2609,2.26131,2.2608,2.26131,46000000.0
2006-02-09 08:56:00,2.26141,2.26179,2.26141,2.26166,23300000.0
2006-02-09 08:57:00,2.26176,2.26202,2.26176,2.2619,45800000.0
2006-02-09 08:58:00,2.26207,2.26222,2.26206,2.26206,27400000.0
2006-02-09 08:59:00,2.26203,2.26227,2.26203,2.26205,30800000.0
2006-02-09 09:00:00,2.26192,2.2622,2.26192,2.2622,23600000.0
2006-02-09 09:01:00,2.26232,2.26245,2.26207,2.26207,47000000.0
2006-02-09 09:02:00,2.26198,2.26225,2.26195,2.26196,33000000.0
2006-02-09 09:03:00,2.26201,2.26249,2.26175,2.26249,49500000.0
2006-02-09 09:04:00,2.26269,2.26327,2.26269,2.26317,26900000.0
2006-02-09 09:05:00,2.26306,2.2631,2.26244,2.26244,19300000.0
2006-02-09 09:06:00,2.26253,2.26286,2.26253,2.26278,23700000.0
2006-02-09 09:07:00,2.26287,2.26298,2.26272,2.26272,36900000.0
2006-02-09 09:08:00,2.26255,2.2627,2.26239,2.26239,55500000.0
2006-02-09 09:09:00,2.2624,2.26253,2.26233,2.26251,34300000.0
2006-02-09 09:10:00,2.26245,2.26265,2.26231,2.26247,45500000.0
2006-02-09 09:11:00,2.26227,2.26235,2.26217,2.26217,13200000.0
2006-02-09 09:12:00,2.26212,2.26235,2.26212,2.26214,26600000.0
2006-02-09 09:13:00,2.26201,2.26201,2.26171,2.26176,27000000.0
2006-02-09 09:14:00,2.26192,2.26192,2.26153,2.26156,35900000.0
2006-02-09 09:15:00,2.26186,2.26209,2.26175,2.26209,30400000.0
2006-02-09 09:16:00,2.26201,2.26225,2.26186,2.2621,39100000.0
2006-02-09 09:17:00,2.26203,2.26205,2.2618,2.26182,9900000.0
2006-02-09 09:18:00,2.26189,2.26218,2.26189,2.26197,11800000.0
2006-02-09 09:19:00,2.2619,2.26206,2.26187,2.26195,35900001.0
2006-02-09 09:20:00,2.26205,2.26205,2.26185,2.26185,31100000.0
2006-02-09 09:21:00,2.26207,2.26207,2.26191,2.26195,21800000.0
2006-02-09 09:22:00,2.26211,2.26223,2.2619,2.26222,62400000.0
2006-02-09 09:23:00,2.26215,2.26233,2.26198,2.26233,42600000.0
2006-02-09 09:24:00,2.26217,2.26224,2.26209,2.2621,46100000.0
2006-02-09 09:25:00,2.26186,2.26194,2.26179,2.26181,15800000.0
2006-02-09 09:26:00,2.26175,2.26175,2.26116,2.26116,35700000.0
2006-02-09 09:27:00,2.26156,2.26194,2.26156,2.26194,8700000.0
2006-02-09 09:28:00,2.26232,2.2624,2.26227,2.26227,22500000.0
2006-02-09 09:29:00,2.26228,2.26267,2.26228,2.26267,27000000.0
2006-02-09 09:30:00,2.26267,2.26306,2.26259,2.26274,50700000.0
2006-02-09 09:31:00,2.26278,2.2628,2.2626,2.26277,27300000.0
2006-02-09 09:32:00,2.2627,2.26276,2.26247,2.26247,70700001.0
2006-02-09 09:33:00,2.26278,2.26317,2.26278,2.26291,26800000.0
2006-02-09 09:34:00,2.26273,2.26312,2.26273,2.26293,72500000.0
2006-02-09 09:35:00,2.26318,2.26327,2.26305,2.26305,20800000.0
2006-02-09 09:36:00,2.26285,2.26285,2.26205,2.26205,37200000.0
2006-02-09 09:37:00,2.26197,2.26241,2.26191,2.26235,19600000.0
2006-02-09 09:38:00,2.26246,2.2627,2.26246,2.2627,29200000.0
2006-02-09 09:39:00,2.26248,2.26284,2.26241,2.26283,45800000.0
2006-02-09 09:40:00,2.26279,2.26279,2.2627,2.26271,28700000.0
2006-02-09 09:41:00,2.26272,2.26304,2.26272,2.26304,80899999.0
2006-02-09 09:42:00,2.26288,2.2633,2.26288,2.2633,25500000.0
2006-02-09 09:43:00,2.26327,2.26327,2.26273,2.26273,23400000.0
2006-02-09 09:44:00,2.26266,2.26314,2.26265,2.26294,27100000.0
2006-02-09 09:45:00,2.26273,2.26298,2.26273,2.26287,58700001.0
2006-02-09 09:46:00,2.26289,2.26297,2.26281,2.26291,49200000.0
2006-02-09 09:47:00,2.26278,2.26288,2.26278,2.2628,28000000.0
2006-02-09 09:48:00,2.26283,2.26333,2.26283,2.26333,32100000.0
2006-02-09 09:49:00,2.26339,2.26339,2.26293,2.26327,31000000.0
2006-02-09 09:50:00,2.26327,2.26339,2.26294,2.26294,41500000.0
2006-02-09 09:51:00,2.26302,2.26302,2.26267,2.26267,48800000.0
2006-02-09 09:52:00,2.26286,2.26299,2.2627,2.2627,36800000.0
2006-02-09 09:53:00,2.26262,2.26264,2.26251,2.26255,36000000.0
2006-02-09 09:54:00,2.26263,2.26268,2.26248,2.26265,32400000.0
2006-02-09 09:55:00,2.26272,2.26274,2.26221,2.26228,36800000.0
2006-02-09 09:56:00,2.26241,2.26283,2.26239,2.26265,18600000.0
2006-02-09 09:57:00,2.26256,2.26281,2.26233,2.26281,31300000.0
2006-02-09 09:58:00,2.26305,2.2631,2.26288,2.26293,50400000.0
2006-02-09 09:59:00,2.26307,2.26307,2.26283,2.26283,29100000.0
2006-02-09 10:00:00,2.26225,2.26242,2.2617,2.26179,22200000.0
2006-02-09 10:01:00,2.26153,2.26212,2.26153,2.26196,68900000.0
2006-02-09 10:02:00,2.26231,2.26231,2.26151,2.26151,10000000.0
2006-02-09 10:03:00,2.26156,2.26176,2.2613,2.2613,37100000.0
2006-02-09 10:04:00,2.26155,2.26181,2.2615,2.26173,35000000.0
2006-02-09 10:05:00,2.26174,2.26186,2.26167,2.26167,48600000.0
2006-02-09 10:06:00,2.26178,2.26178,2.2615,2.26151,28000000.0
2006-02-09 10:07:00,2.26173,2.26188,2.26159,2.2617,25900000.0
2006-02-09 10:08:00,2.2616,2.26177,2.2616,2.26177,47100000.0
2006-02-09 10:09:00,2.26163,2.26164,2.26152,2.26158,36000000.0
2006-02-09 10:10:00,2.26163,2.26178,2.26153,2.26178,16700000.0
2006-02-09 10:11:00,2.26166,2.26166,2.26148,2.26148,33800000.0
2006-02-09 10:12:00,2.26145,2.26149,2.26145,2.26149,17700000.0
2006-02-09 10:13:00,2.26144,2.26166,2.26132,2.26166,66700000.0
2006-02-09 10:14:00,2.2617,2.26175,2.26148,2.26157,50500000.0
2006-02-09 10:15:00,2.26179,2.2619,2.26163,2.26169,29700000.0
2006-02-09 10:16:00,2.26175,2.26197,2.2617,2.26172,59500000.0
2006-02-09 10:17:00,2.26157,2.26161,2.2613,2.26161,35900000.0
2006-02-09 10:18:00,2.26126,2.26136,2.26099,2.26136,27500000.0
2006-02-09 10:19:00,2.26105,2.26119,2.26036,2.26036,41400000.0
2006-02-09 10:20:00,2.26021,2.26026,2.26003,2.26026,31500000.0
2006-02-09 10:21:00,2.26054,2.26065,2.2603,2.26042,47000000.0
2006-02-09 10:22:00,2.26035,2.26093,2.26032,2.26093,56000000.0
2006-02-09 10:23:00,2.26091,2.26101,2.2608,2.26088,41900000.0
2006-02-09 10:24:00,2.26085,2.26095,2.26054,2.2608,34000000.0
2006-02-09 10:25:00,2.26067,2.26093,2.26067,2.26073,30800000.0
2006-02-09 10:26:00,2.26086,2.26097,2.26086,2.26094,28900000.0
2006-02-09 10:27:00,2.26096,2.26125,2.26096,2.26118,51600000.0
2006-02-09 10:28:00,2.26122,2.26172,2.2612,2.26172,30800000.0
2006-02-09 10:29:00,2.26187,2.26205,2.26181,2.26205,46900000.0
2006-02-09 10:30:00,2.26188,2.26192,2.26159,2.26159,34800000.0
2006-02-09 10:31:00,2.26157,2.26168,2.26103,2.26115,33700000.0
2006-02-09 10:32:00,2.26115,2.26139,2.26115,2.2612,45800000.0
2006-02-09 10:33:00,2.26116,2.26116,2.26092,2.26098,23600000.0
2006-02-09 10:34:00,2.26093,2.26121,2.26085,2.26121,16700000.0
2006-02-09 10:35:00,2.26122,2.26139,2.26098,2.26139,34100000.0
2006-02-09 10:36:00,2.26139,2.26141,2.26097,2.26112,48800000.0
2006-02-09 10:37:00,2.26123,2.26132,2.2611,2.26115,29600000.0
2006-02-09 10:38:00,2.26127,2.26136,2.26108,2.26118,51100000.0
2006-02-09 10:39:00,2.26106,2.26146,2.26098,2.26143,42300000.0
2006-02-09 10:40:00,2.26138,2.26159,2.26121,2.26149,39000000.0
2006-02-09 10:41:00,2.26154,2.26206,2.26147,2.26191,50899999.0
2006-02-09 10:42:00,2.26191,2.26203,2.26164,2.2617,41200000.0
2006-02-09 10:43:00,2.26165,2.26188,2.26157,2.26167,23300000.0
2006-02-09 10:44:00,2.26155,2.26177,2.26143,2.26143,37900000.0
2006-02-09 10:45:00,2.26148,2.26154,2.26139,2.26147,40100001.0
2006-02-09 10:46:00,2.26171,2.26195,2.26158,2.26158,41000000.0
2006-02-09 10:47:00,2.26148,2.2615,2.26139,2.2615,15700000.0
2006-02-09 10:48:00,2.26152,2.26201,2.26152,2.26201,20000000.0
2006-02-09 10:49:00,2.26194,2.26194,2.26152,2.26178,32300000.0
2006-02-09 10:50:00,2.26166,2.26171,2.26152,2.26171,20000000.0
2006-02-09 10:51:00,2.26173,2.26173,2.26138,2.26138,22300000.0
2006-02-09 10:52:00,2.26136,2.26148,2.26133,2.26135,29500000.0
2006-02-09 10:53:00,2.26146,2.26169,2.2614,2.2614,16000000.0
2006-02-09 10:54:00,2.26131,2.2616,2.26131,2.2616,56000000.0
2006-02-09 10:55:00,2.26173,2.26178,2.26149,2.26162,45100000.0
2006-02-09 10:56:00,2.26153,2.26169,2.26142,2.26147,33000000.0
2006-02-09 10:57:00,2.26136,2.26157,2.26129,2.26157,31900000.0
2006-02-09 10:58:00,2.26149,2.26149,2.26117,2.26117,32200000.0
2006-02-09 10:59:00,2.26122,2.26132,2.26106,2.26116,46600000.0
2006-02-09 11:00:00,2.26101,2.26132,2.2609,2.26121,24700000.0
2006-02-09 11:01:00,2.26113,2.26113,2.26095,2.26101,48000000.0
2006-02-09 11:02:00,2.26113,2.26125,2.26101,2.26125,29300000.0
2006-02-09 11:03:00,2.2612,2.26135,2.2612,2.26128,20800000.0
2006-02-09 11:04:00,2.26141,2.26146,2.26131,2.26139,18900000.0
2006-02-09 11:05:00,2.26142,2.26163,2.26128,2.26128,54200000.0
2006-02-09 11:06:00,2.26167,2.2618,2.2615,2.2616,40300000.0
2006-02-09 11:07:00,2.26141,2.26149,2.26133,2.26143,42600000.0
2006-02-09 11:08:00,2.26139,2.26155,2.26109,2.26109,19700000.0
2006-02-09 11:09:00,2.26094,2.26105,2.26092,2.26103,16200000.0
2006-02-09 11:10:00,2.26098,2.26112,2.26098,2.26103,32400000.0
2006-02-09 11:11:00,2.26101,2.26101,2.26068,2.26073,35900000.0
2006-02-09 11:12:00,2.26069,2.26075,2.26062,2.26075,20800000.0
2006-02-09 11:13:00,2.26081,2.26103,2.26081,2.26095,64800000.0
2006-02-09 11:14:00,2.2611,2.26137,2.26108,2.26108,50500000.0
2006-02-09 11:15:00,2.26101,2.26101,2.26071,2.2609,43000000.0
2006-02-09 11:16:00,2.26074,2.26082,2.26059,2.2607,38500000.0
2006-02-09 11:17:00,2.26063,2.26077,2.2606,2.2606,29800000.0
2006-02-09 11:18:00,2.2607,2.26107,2.2607,2.26107,35400000.0
2006-02-09 11:19:00,2.26096,2.26096,2.26074,2.26081,23000000.0
2006-02-09 11:20:00,2.26077,2.26094,2.26072,2.26092,33100000.0
2006-02-09 11:21:00,2.26073,2.26123,2.26073,2.26123,38000000.0
2006-02-09 11:22:00,2.26106,2.26129,2.261,2.26107,33600000.0
2006-02-09 11:23:00,2.261,2.26106,2.26084,2.26089,47900000.0
2006-02-09 11:24:00,2.26102,2.26115,2.26098,2.26098,21700000.0
2006-02-09 11:25:00,2.26105,2.26128,2.26105,2.26106,27300000.0
2006-02-09 11:26:00,2.2611,2.26113,2.26081,2.26081,14000000.0
2006-02-09 11:27:00,2.26058,2.26058,2.26045,2.26045,21100000.0
2006-02-09 11:28:00,2.26042,2.2607,2.26034,2.2607,53700000.0
2006-02-09 11:29:00,2.26073,2.26078,2.26017,2.26017,39200000.0
2006-02-09 11:30:00,2.25969,2.25969,2.25742,2.25756,16100000.0
2006-02-09 11:31:00,2.25734,2.25783,2.25723,2.25769,44900000.0
2006-02-09 11:32:00,2.25783,2.25798,2.25758,2.25762,44499999.0
2006-02-09 11:33:00,2.25744,2.25761,2.2573,2.25752,44300000.0
2006-02-09 11:34:00,2.25761,2.2579,2.25754,2.25775,55000000.0
2006-02-09 11:35:00,2.25793,2.25852,2.25793,2.25851,21200000.0
2006-02-09 11:36:00,2.25874,2.2592,2.25874,2.25908,33900000.0
2006-02-09 11:37:00,2.2591,2.2591,2.25895,2.25907,39600000.0
2006-02-09 11:38:00,2.25901,2.2594,2.25901,2.2594,53000000.0
2006-02-09 11:39:00,2.25957,2.26002,2.25957,2.25976,56800000.0
2006-02-09 11:40:00,2.25952,2.25958,2.25931,2.25936,21800000.0
2006-02-09 11:41:00,2.259,2.2596,2.259,2.25942,53200000.0
2006-02-09 11:42:00,2.25933,2.25968,2.25933,2.25939,42000000.0
2006-02-09 11:43:00,2.25908,2.25908,2.25873,2.25877,22500000.0
2006-02-09 11:44:00,2.2587,2.25904,2.25868,2.25904,26800000.0
2006-02-09 11:45:00,2.25914,2.25914,2.25859,2.25859,17000000.0
2006-02-09 11:46:00,2.25854,2.25871,2.25837,2.25856,25300000.0
2006-02-09 11:47:00,2.25861,2.25892,2.25849,2.25849,44900000.0
2006-02-09 11:48:00,2.25858,2.25908,2.25858,2.25894,43700000.0
2006-02-09 11:49:00,2.25902,2.25956,2.25902,2.25945,28700000.0
2006-02-09 11:50:00,2.25954,2.25954,2.25913,2.25914,25700000.0
2006-02-09 11:51:00,2.2594,2.2594,2.2592,2.25934,44000000.0
2006-02-09 11:52:00,2.25936,2.25936,2.25916,2.25924,30300000.0
2006-02-09 11:53:00,2.25903,2.25918,2.25891,2.25918,23200000.0
2006-02-09 11:54:00,2.25913,2.25917,2.2589,2.2589,24300000.0
2006-02-09 11:55:00,2.25895,2.25923,2.25894,2.25894,59199999.0
2006-02-09 11:56:00,2.25899,2.25937,2.25894,2.2593,49500000.0
2006-02-09 11:57:00,2.25951,2.25973,2.25948,2.25958,26900000.0
2006-02-09 11:58:00,2.25957,2.25957,2.25927,2.25927,27000000.0
2006-02-09 11:59:00,2.2592,2.25932,2.25905,2.25932,32700000.0
2006-02-09 12:00:00,2.25929,2.25944,2.25925,2.25925,28500000.0
2006-02-09 12:01:00,2.25921,2.25946,2.25914,2.25942,45100000.0
2006-02-09 12:02:00,2.25925,2.25925,2.25907,2.25907,24600000.0
2006-02-09 12:03:00,2.25899,2.25918,2.25898,2.25918,22900000.0
2006-02-09 12:04:00,2.25922,2.25938,2.25902,2.25902,30000000.0
2006-02-09 12:05:00,2.25917,2.25921,2.25883,2.25888,47600000.0
2006-02-09 12:06:00,2.25906,2.25906,2.25865,2.25893,26900000.0
2006-02-09 12:07:00,2.25903,2.25918,2.25903,2.25904,64799999.0
2006-02-09 12:08:00,2.25919,2.25944,2.25919,2.25923,40000000.0
2006-02-09 12:09:00,2.25939,2.25959,2.2592,2.2594,43700000.0
2006-02-09 12:10:00,2.25955,2.2596,2.25939,2.25942,40600000.0
2006-02-09 12:11:00,2.25949,2.25972,2.25941,2.25972,20200000.0
2006-02-09 12:12:00,2.25972,2.25992,2.25967,2.25983,18000000.0
2006-02-09 12:13:00,2.2596,2.2598,2.25948,2.25972,25900000.0
2006-02-09 12:14:00,2.25982,2.25997,2.25964,2.25964,26700000.0
2006-02-09 12:15:00,2.2597,2.26,2.25954,2.2596,31500000.0
2006-02-09 12:16:00,2.25958,2.25992,2.25957,2.25992,39900000.0
2006-02-09 12:17:00,2.26005,2.26032,2.25994,2.26017,35700000.0
2006-02-09 12:18:00,2.26027,2.26028,2.25993,2.26026,72300000.0
2006-02-09 12:19:00,2.26033,2.26051,2.26033,2.26044,20000000.0
2006-02-09 12:20:00,2.26039,2.26039,2.25991,2.26005,31100000.0
2006-02-09 12:21:00,2.25995,2.26012,2.2599,2.2599,20400000.0
2006-02-09 12:22:00,2.25988,2.26002,2.25977,2.25985,32000000.0
2006-02-09 12:23:00,2.25984,2.25984,2.25954,2.25974,28800000.0
2006-02-09 12:24:00,2.25964,2.25974,2.25938,2.25974,32700000.0
2006-02-09 12:25:00,2.26002,2.26002,2.25948,2.25948,57700000.0
2006-02-09 12:26:00,2.25944,2.25975,2.25944,2.25973,23200000.0
2006-02-09 12:27:00,2.25987,2.2601,2.25975,2.25983,44400000.0
2006-02-09 12:28:00,2.25981,2.2603,2.25981,2.2603,30700000.0
2006-02-09 12:29:00,2.26047,2.26082,2.2603,2.26069,37200000.0
2006-02-09 12:30:00,2.26081,2.26081,2.26065,2.26065,42300000.0
2006-02-09 12:31:00,2.2606,2.26066,2.26039,2.26045,21600000.0
2006-02-09 12:32:00,2.26048,2.26055,2.26018,2.26055,33500000.0
2006-02-09 12:33:00,2.26043,2.26046,2.26018,2.26018,35200000.0
2006-02-09 12:34:00,2.26022,2.26044,2.26015,2.2604,55600000.0
2006-02-09 12:35:00,2.26036,2.26049,2.26034,2.26045,45100001.0
2006-02-09 12:36:00,2.2605,2.26099,2.26047,2.26083,30600000.0
2006-02-09 12:37:00,2.26092,2.26092,2.26065,2.26084,50200000.0
2006-02-09 12:38:00,2.26073,2.26073,2.26061,2.26068,56600000.0
2006-02-09 12:39:00,2.26073,2.26112,2.26073,2.26112,16800000.0
2006-02-09 12:40:00,2.26115,2.26135,2.26105,2.26113,32700000.0
2006-02-09 12:41:00,2.2612,2.26134,2.26108,2.26114,37100000.0
2006-02-09 12:42:00,2.26103,2.26129,2.26102,2.26122,50000001.0
2006-02-09 12:43:00,2.26122,2.26144,2.26104,2.26104,33699999.0
2006-02-09 12:44:00,2.26099,2.26117,2.2609,2.26111,24600000.0
2006-02-09 12:45:00,2.2612,2.26133,2.26099,2.26118,44100000.0
2006-02-09 12:46:00,2.26108,2.26141,2.26108,2.2612,32300000.0
2006-02-09 12:47:00,2.2612,2.26141,2.2611,2.2611,46800000.0
2006-02-09 12:48:00,2.26108,2.26115,2.26105,2.26105,44100000.0
2006-02-09 12:49:00,2.26115,2.26121,2.2611,2.26121,38100000.0
2006-02-09 12:50:00,2.2613,2.26142,2.26123,2.26137,31300000.0
2006-02-09 12:51:00,2.26126,2.26144,2.2612,2.26125,32000000.0
2006-02-09 12:52:00,2.26124,2.26148,2.26123,2.26127,31300000.0
2006-02-09 12:53:00,2.2614,2.2614,2.26115,2.26126,16500000.0
2006-02-09 12:54:00,2.26119,2.26125,2.26102,2.26102,16400000.0
2006-02-09 12:55:00,2.26081,2.26085,2.26069,2.26085,17700000.0
2006-02-09 12:56:00,2.26075,2.26094,2.26065,2.26076,19400000.0
2006-02-09 12:57:00,2.26072,2.26098,2.26072,2.26098,30600000.0
2006-02-09 12:58:00,2.26107,2.2611,2.26093,2.26093,24400000.0
2006-02-09 12:59:00,2.26096,2.26102,2.26086,2.26094,51000000.0
2006-02-09 13:00:00,2.26087,2.26102,2.26085,2.26085,46600000.0
2006-02-09 13:01:00,2.26097,2.26098,2.26083,2.26085,42600000.0
2006-02-09 13:02:00,2.26086,2.26095,2.26071,2.26078,40600000.0
2006-02-09 13:03:00,2.26071,2.26095,2.26059,2.26059,35900000.0
2006-02-09 13:04:00,2.2607,2.26086,2.2607,2.26082,37800000.0
2006-02-09 13:05:00,2.26094,2.26104,2.26091,2.261,25300000.0
2006-02-09 13:06:00,2.26093,2.26127,2.26093,2.26114,37600000.0
2006-02-09 13:07:00,2.2612,2.26133,2.26114,2.26115,42600000.0
2006-02-09 13:08:00,2.26121,2.2614,2.26121,2.2613,19800000.0
2006-02-09 13:09:00,2.26123,2.26171,2.26121,2.26171,24600000.0
2006-02-09 13:10:00,2.26166,2.26193,2.26157,2.26175,58900001.0
2006-02-09 13:11:00,2.2616,2.2616,2.26109,2.26136,34300000.0
2006-02-09 13:12:00,2.26144,2.26154,2.26123,2.26123,29200000.0
2006-02-09 13:13:00,2.26133,2.26171,2.26133,2.26162,36800000.0
2006-02-09 13:14:00,2.26152,2.26168,2.26139,2.26168,56300001.0
2006-02-09 13:15:00,2.26172,2.26189,2.26154,2.26186,44300000.0
2006-02-09 13:16:00,2.26169,2.26189,2.26163,2.26163,50400000.0
2006-02-09 13:17:00,2.26162,2.26168,2.26152,2.26152,34800000.0
2006-02-09 13:18:00,2.26158,2.26175,2.26154,2.26164,46600000.0
2006-02-09 13:19:00,2.26163,2.26163,2.26136,2.26147,33800000.0
2006-02-09 13:20:00,2.26141,2.26147,2.26123,2.26147,33100000.0
2006-02-09 13:21:00,2.26162,2.26162,2.26117,2.2615,38900000.0
2006-02-09 13:22:00,2.26154,2.26154,2.26109,2.26113,42300001.0
2006-02-09 13:23:00,2.26107,2.26107,2.26092,2.26092,20200000.0
2006-02-09 13:24:00,2.26087,2.26103,2.2607,2.2607,36400000.0
2006-02-09 13:25:00,2.26063,2.26082,2.2605,2.26082,18200000.0
2006-02-09 13:26:00,2.26084,2.2609,2.26068,2.26087,25400000.0
2006-02-09 13:27:00,2.2607,2.26085,2.2607,2.26085,27200000.0
2006-02-09 13:28:00,2.26082,2.26097,2.26077,2.26081,21600000.0
2006-02-09 13:29:00,2.2608,2.2608,2.26046,2.26046,35100000.0
2006-02-09 13:30:00,2.26034,2.26049,2.26021,2.26021,23500000.0
2006-02-09 13:31:00,2.26015,2.2603,2.26015,2.26018,21800000.0
2006-02-09 13:32:00,2.26012,2.26025,2.26007,2.26012,40800000.0
2006-02-09 13:33:00,2.26015,2.26028,2.25983,2.25986,35000000.0
2006-02-09 13:34:00,2.25981,2.25994,2.25977,2.25977,46100000.0
2006-02-09 13:35:00,2.25989,2.25995,2.25974,2.25985,37800000.0
2006-02-09 13:36:00,2.25985,2.26023,2.25983,2.26023,34400000.0
2006-02-09 13:37:00,2.26015,2.26023,2.26001,2.26023,22900000.0
2006-02-09 13:38:00,2.2605,2.2605,2.26015,2.26023,34500000.0
2006-02-09 13:39:00,2.26016,2.26049,2.26016,2.26029,68800000.0
2006-02-09 13:40:00,2.26046,2.26046,2.26026,2.26035,27400000.0
2006-02-09 13:41:00,2.26036,2.26047,2.26022,2.26022,48300000.0
2006-02-09 13:42:00,2.2603,2.26056,2.2603,2.26056,56100001.0
2006-02-09 13:43:00,2.26042,2.26052,2.26028,2.26035,41900000.0
2006-02-09 13:44:00,2.26039,2.26042,2.26024,2.26042,35400000.0
2006-02-09 13:45:00,2.26056,2.26064,2.26048,2.26061,30800000.0
2006-02-09 13:46:00,2.26069,2.26069,2.26034,2.26058,43800000.0
2006-02-09 13:47:00,2.26046,2.26046,2.26023,2.26036,34200000.0
2006-02-09 13:48:00,2.26041,2.26057,2.26033,2.26033,53600000.0
2006-02-09 13:49:00,2.26041,2.26068,2.26025,2.26068,28100000.0
2006-02-09 13:50:00,2.26041,2.26041,2.25985,2.25995,30000000.0
2006-02-09 13:51:00,2.25991,2.26007,2.25979,2.25979,28000000.0
2006-02-09 13:52:00,2.26007,2.26032,2.25996,2.26007,45600000.0
2006-02-09 13:53:00,2.26008,2.2602,2.25988,2.26008,25600000.0
2006-02-09 13:54:00,2.26013,2.26036,2.26013,2.26025,31000000.0
2006-02-09 13:55:00,2.26014,2.26026,2.26003,2.26025,54899999.0
2006-02-09 13:56:00,2.26025,2.26071,2.26025,2.26071,41400000.0
2006-02-09 13:57:00,2.26066,2.26086,2.26056,2.26081,31400000.0
2006-02-09 13:58:00,2.26063,2.26063,2.26024,2.2606,59700000.0
2006-02-09 13:59:00,2.26044,2.26073,2.26044,2.26055,34000000.0
2006-02-09 14:00:00,2.26027,2.26081,2.2599,2.26081,30100000.0
2006-02-09 14:01:00,2.26082,2.26082,2.26064,2.26078,33200000.0
2006-02-09 14:02:00,2.26067,2.26104,2.26067,2.26089,19000000.0
2006-02-09 14:03:00,2.26101,2.26112,2.26081,2.26081,41200000.0
2006-02-09 14:04:00,2.26067,2.2609,2.26054,2.2609,32800000.0
2006-02-09 14:05:00,2.26076,2.26076,2.26044,2.26057,15000000.0
2006-02-09 14:06:00,2.26067,2.26085,2.26063,2.2607,24400000.0
2006-02-09 14:07:00,2.26065,2.26065,2.26051,2.26056,27200000.0
2006-02-09 14:08:00,2.26082,2.26098,2.26067,2.26067,26400000.0
2006-02-09 14:09:00,2.26081,2.26094,2.26054,2.26065,24400000.0
2006-02-09 14:10:00,2.26064,2.26064,2.2603,2.26045,50200000.0
2006-02-09 14:11:00,2.26052,2.2611,2.26035,2.26106,46300001.0
2006-02-09 14:12:00,2.2613,2.26157,2.26105,2.26105,37000000.0
2006-02-09 14:13:00,2.26107,2.26107,2.26091,2.26091,15400000.0
2006-02-09 14:14:00,2.26097,2.26103,2.26088,2.26098,53400000.0
2006-02-09 14:15:00,2.2608,2.26088,2.26076,2.26084,36500000.0
2006-02-09 14:16:00,2.26081,2.261,2.26081,2.26098,18400000.0
2006-02-09 14:17:00,2.26084,2.26126,2.26084,2.26098,22500000.0
2006-02-09 14:18:00,2.26104,2.26125,2.26091,2.2611,52100000.0
2006-02-09 14:19:00,2.261,2.26117,2.26078,2.26095,43000000.0
2006-02-09 14:20:00,2.26107,2.26121,2.26105,2.26121,49200000.0
2006-02-09 14:21:00,2.26099,2.26099,2.26067,2.26067,33500000.0
2006-02-09 14:22:00,2.26072,2.26094,2.26072,2.26086,27800000.0
2006-02-09 14:23:00,2.26076,2.26097,2.26062,2.2608,36100000.0
2006-02-09 14:24:00,2.26072,2.26097,2.26072,2.26089,37300000.0
2006-02-09 14:25:00,2.26086,2.26115,2.26086,2.26106,21400000.0
2006-02-09 14:26:00,2.26094,2.26094,2.26055,2.26055,39600000.0
2006-02-09 14:27:00,2.2604,2.26058,2.26026,2.26058,28300000.0
2006-02-09 14:28:00,2.26034,2.26034,2.26018,2.26031,30400000.0
2006-02-09 14:29:00,2.26039,2.26048,2.26018,2.26036,45900000.0
2006-02-09 14:30:00,2.26035,2.26058,2.26027,2.26036,46600000.0
2006-02-09 14:31:00,2.26047,2.2606,2.26041,2.26041,24600000.0
2006-02-09 14:32:00,2.26028,2.26035,2.26018,2.26023,64800000.0
2006-02-09 14:33:00,2.26025,2.26025,2.25999,2.26013,36399999.0
2006-02-09 14:34:00,2.26015,2.26039,2.26015,2.26018,27000000.0
2006-02-09 14:35:00,2.2601,2.26037,2.26004,2.26037,32800000.0
2006-02-09 14:36:00,2.26035,2.26045,2.26029,2.26032,38200000.0
2006-02-09 14:37:00,2.26014,2.26039,2.26014,2.2603,19600000.0
2006-02-09 14:38:00,2.26044,2.26066,2.26033,2.2606,50700000.0
2006-02-09 14:39:00,2.26056,2.26079,2.26047,2.26073,46300000.0
2006-02-09 14:40:00,2.26083,2.26083,2.26048,2.26055,56200000.0
2006-02-09 14:41:00,2.26027,2.26052,2.26025,2.26025,42000000.0
2006-02-09 14:42:00,2.26032,2.26032,2.26003,2.26016,33300000.0
2006-02-09 14:43:00,2.26023,2.26046,2.26022,2.26037,28700000.0
2006-02-09 14:44:00,2.26034,2.26034,2.26006,2.26015,29600000.0
2006-02-09 14:45:00,2.26017,2.26057,2.26017,2.26044,33600000.0
2006-02-09 14:46:00,2.26048,2.26089,2.26048,2.2608,34100000.0
2006-02-09 14:47:00,2.26098,2.26129,2.26082,2.26082,32700000.0
2006-02-09 14:48:00,2.26088,2.2612,2.26088,2.26106,22900000.0
2006-02-09 14:49:00,2.26122,2.26141,2.26122,2.2613,35400000.0
2006-02-09 14:50:00,2.26143,2.2617,2.26143,2.2617,38700000.0
2006-02-09 14:51:00,2.26156,2.26168,2.26135,2.26164,23100000.0
2006-02-09 14:52:00,2.26173,2.26191,2.26148,2.26148,36200000.0
2006-02-09 14:53:00,2.26139,2.26157,2.26129,2.26157,47800000.0
2006-02-09 14:54:00,2.26145,2.26183,2.26132,2.26174,42200000.0
2006-02-09 14:55:00,2.26173,2.26226,2.26173,2.26214,34700000.0
2006-02-09 14:56:00,2.26232,2.26251,2.26226,2.26226,21400000.0
2006-02-09 14:57:00,2.262,2.26213,2.262,2.26203,40200000.0
2006-02-09 14:58:00,2.2621,2.26235,2.2621,2.26219,41400000.0
2006-02-09 14:59:00,2.26206,2.26209,2.26192,2.26209,25600000.0
2006-02-09 15:00:00,2.26212,2.26223,2.2618,2.2618,47300000.0
2006-02-09 15:01:00,2.26179,2.26196,2.26177,2.26177,38100000.0
2006-02-09 15:02:00,2.2619,2.26196,2.26171,2.26191,27400000.0
2006-02-09 15:03:00,2.26186,2.26202,2.26167,2.26167,50400000.0
2006-02-09 15:04:00,2.26163,2.2619,2.26161,2.26166,36400000.0
2006-02-09 15:05:00,2.26181,2.26194,2.26181,2.26194,7200000.0
2006-02-09 15:06:00,2.26179,2.26185,2.26158,2.26168,37100000.0
2006-02-09 15:07:00,2.26168,2.26183,2.26161,2.26163,38800000.0
2006-02-09 15:08:00,2.2616,2.26169,2.26148,2.26148,16600000.0
2006-02-09 15:09:00,2.26154,2.2618,2.26151,2.26166,29600000.0
2006-02-09 15:10:00,2.26155,2.26165,2.26143,2.2616,32600000.0
2006-02-09 15:11:00,2.26152,2.26152,2.26132,2.26132,17000000.0
2006-02-09 15:12:00,2.26129,2.26149,2.26129,2.26135,30100000.0
2006-02-09 15:13:00,2.26158,2.26158,2.26135,2.2615,32900000.0
2006-02-09 15:14:00,2.26172,2.26172,2.26144,2.26148,22400000.0
2006-02-09 15:15:00,2.2615,2.2615,2.26119,2.26133,27000000.0
2006-02-09 15:16:00,2.26138,2.26157,2.26134,2.26142,30200000.0
2006-02-09 15:17:00,2.26149,2.26151,2.26135,2.26147,34400000.0
2006-02-09 15:18:00,2.26141,2.26147,2.26133,2.26147,24700000.0
2006-02-09 15:19:00,2.26139,2.26146,2.26125,2.26125,33500000.0
2006-02-09 15:20:00,2.26128,2.26142,2.2612,2.2612,30000000.0
2006-02-09 15:21:00,2.26107,2.26134,2.26107,2.2613,25200000.0
2006-02-09 15:22:00,2.26129,2.26175,2.26129,2.26175,43500000.0
2006-02-09 15:23:00,2.26152,2.26162,2.26142,2.26149,23900000.0
2006-02-09 15:24:00,2.26152,2.26175,2.26152,2.26175,39600000.0
2006-02-09 15:25:00,2.26176,2.2621,2.26176,2.26209,37100000.0
2006-02-09 15:26:00,2.26205,2.26224,2.262,2.26216,33300000.0
2006-02-09 15:27:00,2.26216,2.26216,2.26196,2.26196,20300000.0
2006-02-09 15:28:00,2.26193,2.26205,2.26179,2.26188,66500000.0
2006-02-09 15:29:00,2.26173,2.2619,2.26165,2.2619,41300001.0
2006-02-09 15:30:00,2.262,2.26215,2.26193,2.2621,48300001.0
2006-02-09 15:31:00,2.26214,2.26218,2.26198,2.26218,33400000.0
2006-02-09 15:32:00,2.2623,2.26255,2.26214,2.26223,37800000.0
2006-02-09 15:33:00,2.26209,2.26239,2.26209,2.26233,27600000.0
2006-02-09 15:34:00,2.26238,2.26242,2.2621,2.2621,10300000.0
2006-02-09 15:35:00,2.26205,2.26221,2.26184,2.26214,34200000.0
2006-02-09 15:36:00,2.26214,2.26255,2.26214,2.26243,55000000.0
2006-02-09 15:37:00,2.26269,2.2627,2.26251,2.26256,23700000.0
2006-02-09 15:38:00,2.26271,2.26282,2.26258,2.26259,36400000.0
2006-02-09 15:39:00,2.26271,2.26279,2.26234,2.26234,42100000.0
2006-02-09 15:40:00,2.26247,2.26247,2.26219,2.26241,52100001.0
2006-02-09 15:41:00,2.26232,2.26232,2.26213,2.26218,31400000.0
2006-02-09 15:42:00,2.26226,2.26233,2.26216,2.26216,29100000.0
2006-02-09 15:43:00,2.26211,2.26277,2.26211,2.26277,40100000.0
2006-02-09 15:44:00,2.26275,2.26281,2.26257,2.26271,23000000.0
2006-02-09 15:45:00,2.26275,2.26278,2.26259,2.26274,40800000.0
2006-02-09 15:46:00,2.26282,2.26318,2.26282,2.26296,24900000.0
2006-02-09 15:47:00,2.2628,2.26308,2.26273,2.26273,52200000.0
2006-02-09 15:48:00,2.26269,2.26289,2.26264,2.26269,52900000.0
2006-02-09 15:49:00,2.2628,2.26281,2.26259,2.26281,45800000.0
2006-02-09 15:50:00,2.26276,2.26299,2.26269,2.2628,48500000.0
2006-02-09 15:51:00,2.26275,2.26275,2.26262,2.26264,35600000.0
2006-02-09 15:52:00,2.2627,2.26272,2.26246,2.26272,42400000.0
2006-02-09 15:53:00,2.26252,2.26255,2.2624,2.26245,25700000.0
2006-02-09 15:54:00,2.26241,2.26257,2.26235,2.26235,40200000.0
2006-02-09 15:55:00,2.26235,2.26248,2.26229,2.26248,52300000.0
2006-02-09 15:56:00,2.26253,2.26274,2.26253,2.26273,36400000.0
2006-02-09 15:57:00,2.26287,2.26303,2.2624,2.2624,42800000.0
2006-02-09 15:58:00,2.26241,2.26262,2.26241,2.26258,25200000.0
2006-02-09 15:59:00,2.2626,2.26273,2.26246,2.26273,28400000.0
2006-02-09 16:00:00,2.26278,2.26287,2.2627,2.26276,38900000.0
2006-02-09 16:01:00,2.26272,2.26272,2.26243,2.26254,35700000.0
2006-02-09 16:02:00,2.26251,2.26257,2.26242,2.26257,54400000.0
2006-02-09 16:03:00,2.26254,2.26254,2.26222,2.26222,44800000.0
2006-02-09 16:04:00,2.26214,2.26229,2.26207,2.26209,27500000.0
2006-02-09 16:05:00,2.26215,2.26219,2.26195,2.26207,40200000.0
2006-02-09 16:06:00,2.26215,2.26217,2.26203,2.26203,52300001.0
2006-02-09 16:07:00,2.26195,2.26209,2.26171,2.26201,40800000.0
2006-02-09 16:08:00,2.26193,2.26213,2.26187,2.26191,34000000.0
2006-02-09 16:09:00,2.26192,2.26225,2.26192,2.26217,32200000.0
2006-02-09 16:10:00,2.26233,2.26245,2.26226,2.26226,37800000.0
2006-02-09 16:11:00,2.26232,2.26256,2.26232,2.26256,27600000.0
2006-02-09 16:12:00,2.26249,2.26269,2.26242,2.26244,38800000.0
2006-02-09 16:13:00,2.26227,2.26227,2.26203,2.26212,39200000.0
2006-02-09 16:14:00,2.26224,2.26226,2.26208,2.26213,38500000.0
2006-02-09 16:15:00,2.26227,2.26227,2.26202,2.26205,66800001.0
2006-02-09 16:16:00,2.26204,2.26204,2.26175,2.26179,49899999.0
2006-02-09 16:17:00,2.26175,2.26208,2.26175,2.262,55700000.0
2006-02-09 16:18:00,2.26187,2.26195,2.26179,2.26183,21600000.0
2006-02-09 16:19:00,2.26183,2.26206,2.26179,2.26195,20100000.0
2006-02-09 16:20:00,2.26207,2.26207,2.26187,2.26197,34100000.0
2006-02-09 16:21:00,2.26203,2.26208,2.26177,2.26177,33400000.0
2006-02-09 16:22:00,2.26185,2.26206,2.26185,2.26192,26500000.0
2006-02-09 16:23:00,2.26167,2.26175,2.26116,2.26141,36000000.0
2006-02-09 16:24:00,2.26151,2.26154,2.26136,2.26154,45100000.0
2006-02-09 16:25:00,2.26152,2.26178,2.26151,2.26165,45999999.0
2006-02-09 16:26:00,2.26161,2.26166,2.26142,2.26163,25800000.0
2006-02-09 16:27:00,2.26171,2.26205,2.26171,2.26193,19800000.0
2006-02-09 16:28:00,2.26198,2.26198,2.26161,2.26172,38000000.0
2006-02-09 16:29:00,2.2616,2.26193,2.2616,2.26193,30200000.0
2006-02-09 16:30:00,2.26196,2.26211,2.26175,2.26178,32500000.0
2006-02-09 16:31:00,2.26176,2.26204,2.26153,2.26196,45200000.0
2006-02-09 16:32:00,2.26217,2.26217,2.26197,2.26197,32800000.0
2006-02-09 16:33:00,2.26206,2.26219,2.262,2.262,26000000.0
2006-02-09 16:34:00,2.26183,2.262,2.26181,2.26182,35800000.0
2006-02-09 16:35:00,2.26175,2.26199,2.26169,2.26189,38800000.0
2006-02-09 16:36:00,2.26177,2.26179,2.26165,2.26165,36000000.0
2006-02-09 16:37:00,2.26183,2.26203,2.26174,2.26192,40300000.0
2006-02-09 16:38:00,2.26196,2.26208,2.26171,2.26171,32800000.0
2006-02-09 16:39:00,2.26172,2.26189,2.26166,2.26166,21200000.0
2006-02-09 16:40:00,2.26177,2.26177,2.2614,2.26154,37700000.0
2006-02-09 16:41:00,2.26149,2.26152,2.26136,2.2614,69099999.0
2006-02-09 16:42:00,2.2614,2.26142,2.26104,2.26104,20000000.0
2006-02-09 16:43:00,2.26106,2.26116,2.26085,2.26111,44900000.0
2006-02-09 16:44:00,2.26103,2.26152,2.26103,2.26152,45000000.0
2006-02-09 16:45:00,2.26156,2.26159,2.2612,2.2612,49900000.0
2006-02-09 16:46:00,2.26115,2.26122,2.26106,2.26106,45900000.0
2006-02-09 16:47:00,2.26087,2.26118,2.26072,2.26075,38500000.0
2006-02-09 16:48:00,2.26064,2.261,2.26064,2.26094,21000000.0
2006-02-09 16:49:00,2.26102,2.26112,2.26089,2.26089,20700000.0
2006-02-09 16:50:00,2.26095,2.26104,2.26084,2.26104,42000000.0
2006-02-09 16:51:00,2.26107,2.26136,2.26096,2.26104,32200000.0
2006-02-09 16:52:00,2.26092,2.26096,2.26069,2.26096,34100000.0
2006-02-09 16:53:00,2.26094,2.26122,2.26081,2.26119,16500000.0
2006-02-09 16:54:00,2.26129,2.26151,2.26129,2.26138,50600000.0
2006-02-09 16:55:00,2.26145,2.26202,2.26145,2.26202,33800000.0
2006-02-09 16:56:00,2.2619,2.2629,2.2619,2.2629,32500000.0
2006-02-09 16:57:00,2.26328,2.26353,2.26305,2.26343,49500000.0
2006-02-09 16:58:00,2.26345,2.26373,2.26335,2.26335,58600000.0
2006-02-09 16:59:00,2.26343,2.26366,2.2632,2.26325,21600000.0
2006-02-09 17:00:00,2.26323,2.26323,2.26285,2.26285,26800000.0
2006-02-09 17:01:00,2.26293,2.26296,2.2628,2.26295,43900000.0
2006-02-09 17:02:00,2.26289,2.26322,2.26289,2.26322,40700000.0
2006-02-09 17:03:00,2.26322,2.26339,2.2631,2.26328,24900000.0
2006-02-09 17:04:00,2.26318,2.2632,2.26265,2.26277,28800000.0
2006-02-09 17:05:00,2.26266,2.26371,2.26266,2.2637,37200000.0
2006-02-09 17:06:00,2.26378,2.26465,2.26378,2.26428,43800000.0
2006-02-09 17:07:00,2.26446,2.26446,2.26377,2.26382,44700000.0
2006-02-09 17:08:00,2.26391,2.26396,2.26352,2.26374,34800000.0
2006-02-09 17:09:00,2.26397,2.26401,2.26382,2.26398,29500000.0
2006-02-09 17:10:00,2.26393,2.2641,2.26371,2.26392,31600000.0
2006-02-09 17:11:00,2.26377,2.26385,2.26363,2.26378,28200000.0
2006-02-09 17:12:00,2.26383,2.26436,2.26373,2.26431,32100000.0
2006-02-09 17:13:00,2.26423,2.26423,2.26393,2.26405,30700000.0
2006-02-09 17:14:00,2.26404,2.26444,2.26404,2.26441,22400000.0
2006-02-09 17:15:00,2.26416,2.26447,2.26413,2.26447,39700000.0
2006-02-09 17:16:00,2.26446,2.26446,2.26412,2.26415,53800000.0
2006-02-09 17:17:00,2.26426,2.26427,2.26383,2.26388,29400000.0
2006-02-09 17:18:00,2.26378,2.26428,2.26378,2.26428,20000000.0
2006-02-09 17:19:00,2.26447,2.26457,2.26429,2.26453,50500000.0
2006-02-09 17:20:00,2.26466,2.26482,2.26458,2.26471,42000000.0
2006-02-09 17:21:00,2.2645,2.26491,2.2645,2.26483,32300000.0
2006-02-09 17:22:00,2.26499,2.26509,2.26484,2.26484,38200000.0
2006-02-09 17:23:00,2.26483,2.26503,2.26474,2.26485,25700000.0
2006-02-09 17:24:00,2.26484,2.26504,2.26473,2.26485,33500000.0
2006-02-09 17:25:00,2.26481,2.26488,2.26448,2.26476,47900000.0
2006-02-09 17:26:00,2.26476,2.26506,2.2647,2.2647,29700000.0
2006-02-09 17:27:00,2.2646,2.2646,2.26427,2.26427,24000000.0
2006-02-09 17:28:00,2.26443,2.26443,2.26427,2.26427,43000000.0
2006-02-09 17:29:00,2.26436,2.2646,2.26427,2.26434,49000000.0
2006-02-09 17:30:00,2.26428,2.26432,2.26395,2.26395,32200000.0
2006-02-09 17:31:00,2.26412,2.26454,2.26412,2.26442,10700000.0
2006-02-09 17:32:00,2.26431,2.26431,2.26415,2.26427,24500000.0
2006-02-09 17:33:00,2.26434,2.26448,2.26429,2.26432,31400000.0
2006-02-09 17:34:00,2.26444,2.26453,2.26441,2.26441,48800000.0
2006-02-09 17:35:00,2.26469,2.26513,2.26469,2.2651,12300000.0
2006-02-09 17:36:00,2.26511,2.26527,2.26495,2.26506,44900000.0
2006-02-09 17:37:00,2.26485,2.26513,2.26479,2.26479,53400000.0
2006-02-09 17:38:00,2.26473,2.26498,2.26464,2.26498,25400000.0
2006-02-09 17:39:00,2.26484,2.26506,2.26466,2.26466,26300000.0
2006-02-09 17:40:00,2.26465,2.26487,2.26457,2.26467,30100000.0
2006-02-09 17:41:00,2.26475,2.26477,2.26448,2.26449,33800000.0
2006-02-09 17:42:00,2.26454,2.26488,2.26454,2.2647,28800000.0
2006-02-09 17:43:00,2.26484,2.26536,2.26484,2.26536,22800000.0
2006-02-09 17:44:00,2.2654,2.26545,2.26513,2.26514,70200000.0
2006-02-09 17:45:00,2.2652,2.26539,2.26513,2.26513,22000000.0
2006-02-09 17:46:00,2.26538,2.26538,2.26489,2.26508,42800000.0
2006-02-09 17:47:00,2.26497,2.26501,2.26466,2.26488,48200000.0
2006-02-09 17:48:00,2.26485,2.26507,2.26485,2.265,33900000.0
2006-02-09 17:49:00,2.265,2.26518,2.2646,2.26461,33300000.0
2006-02-09 17:50:00,2.26463,2.26498,2.26461,2.26461,43100000.0
2006-02-09 17:51:00,2.26459,2.26464,2.26419,2.2644,50100000.0
2006-02-09 17:52:00,2.26437,2.26437,2.26405,2.26411,23700000.0
2006-02-09 17:53:00,2.264,2.26434,2.264,2.26427,26200000.0
2006-02-09 17:54:00,2.2642,2.26468,2.26417,2.26444,31900001.0
2006-02-09 17:55:00,2.26455,2.26489,2.26455,2.26488,22800000.0
2006-02-09 17:56:00,2.26506,2.26513,2.26479,2.26484,27700000.0
2006-02-09 17:57:00,2.26469,2.26469,2.2644,2.2644,28900000.0
2006-02-09 17:58:00,2.26446,2.26459,2.26432,2.26446,36500000.0
2006-02-09 17:59:00,2.26428,2.26471,2.26428,2.26439,23200000.0
2006-02-09 18:00:00,2.26453,2.26482,2.26449,2.26449,45800000.0
2006-02-09 18:01:00,2.26453,2.26491,2.26452,2.26476,313000000.0
2006-02-09 18:02:00,2.26465,2.26479,2.26439,2.26439,348700000.0
2006-02-09 18:03:00,2.26431,2.26454,2.26396,2.26426,423000000.0
2006-02-09 18:04:00,2.26423,2.26456,2.26399,2.26429,286500000.0
2006-02-09 18:05:00,2.26442,2.26451,2.26401,2.26401,299100000.0
2006-02-09 18:06:00,2.26394,2.26399,2.26349,2.26365,346400000.0
2006-02-09 18:07:00,2.26364,2.26396,2.26344,2.26395,411200000.0
2006-02-09 18:08:00,2.26388,2.2642,2.26366,2.26384,412200000.0
2006-02-09 18:09:00,2.26372,2.26391,2.26353,2.26377,288200001.0
2006-02-09 18:10:00,2.26381,2.2641,2.26378,2.26382,278600000.0
2006-02-09 18:11:00,2.26378,2.2638,2.26328,2.2638,232900000.0
2006-02-09 18:12:00,2.26375,2.26389,2.26364,2.26389,174000000.0
2006-02-09 18:13:00,2.26373,2.26402,2.26366,2.26386,145700000.0
2006-02-09 18:14:00,2.26404,2.2641,2.26365,2.26395,310200000.0
2006-02-09 18:15:00,2.26397,2.26434,2.26386,2.26422,324299999.0
2006-02-09 18:16:00,2.26448,2.26477,2.26442,2.2646,346099999.0
2006-02-09 18:17:00,2.26463,2.26469,2.26427,2.26427,222000000.0
2006-02-09 18:18:00,2.26421,2.26458,2.26421,2.26435,182700000.0
2006-02-09 18:19:00,2.26439,2.2648,2.26439,2.26469,261500000.0
2006-02-09 18:20:00,2.26473,2.26515,2.26473,2.26488,177300000.0
2006-02-09 18:21:00,2.26481,2.26483,2.2646,2.26472,264299998.0
2006-02-09 18:22:00,2.26459,2.26469,2.26438,2.26439,212800000.0
2006-02-09 18:23:00,2.26431,2.26468,2.26403,2.26448,320200000.0
2006-02-09 18:24:00,2.26456,2.26467,2.26432,2.26447,338800000.0
2006-02-09 18:25:00,2.26449,2.26479,2.26447,2.26452,329600000.0
2006-02-09 18:26:00,2.2645,2.26483,2.2644,2.26453,378000000.0
2006-02-09 18:27:00,2.26453,2.26483,2.26439,2.26474,249400000.0
2006-02-09 18:28:00,2.26478,2.26491,2.26454,2.26475,189500000.0
2006-02-09 18:29:00,2.2647,2.26522,2.26449,2.26522,257400000.0
2006-02-09 18:30:00,2.26533,2.26557,2.26514,2.26517,276900000.0
2006-02-09 18:31:00,2.26513,2.26513,2.26468,2.26497,156000000.0
2006-02-09 18:32:00,2.265,2.26526,2.26476,2.265,156700000.0
2006-02-09 18:33:00,2.26505,2.26535,2.26472,2.26535,306700000.0
2006-02-09 18:34:00,2.26538,2.26545,2.26508,2.26517,443300000.0
2006-02-09 18:35:00,2.26516,2.26543,2.26506,2.26533,168800000.0
2006-02-09 18:36:00,2.26527,2.26532,2.2651,2.2651,84000000.0
2006-02-09 18:37:00,2.26519,2.26554,2.26519,2.26554,103000000.0
2006-02-09 18:38:00,2.26555,2.2657,2.26534,2.2655,94700000.0
2006-02-09 18:39:00,2.26544,2.26553,2.26498,2.26498,159100000.0
2006-02-09 18:40:00,2.26505,2.26525,2.26493,2.26508,191600000.0
2006-02-09 18:41:00,2.26512,2.26526,2.26496,2.26522,179400000.0
2006-02-09 18:42:00,2.26527,2.26527,2.26479,2.26515,107400000.0
2006-02-09 18:43:00,2.2651,2.2651,2.26482,2.26509,63200000.0
2006-02-09 18:44:00,2.26527,2.2654,2.26521,2.26522,155900000.0
2006-02-09 18:45:00,2.26526,2.26547,2.26519,2.26519,58200000.0
2006-02-09 18:46:00,2.26513,2.26534,2.26513,2.26515,39500000.0
2006-02-09 18:47:00,2.26528,2.266,2.26528,2.266,13300000.0
2006-02-09 18:48:00,2.26613,2.26613,2.26572,2.26579,99500000.0
2006-02-09 18:49:00,2.26595,2.26595,2.2654,2.26555,43300000.0
2006-02-09 18:50:00,2.26551,2.26554,2.26527,2.26539,48400000.0
2006-02-09 18:51:00,2.26537,2.26544,2.26519,2.26519,203500001.0
2006-02-09 18:52:00,2.26513,2.2652,2.26492,2.26492,165100000.0
2006-02-09 18:53:00,2.26474,2.26513,2.26468,2.26468,133900000.0
2006-02-09 18:54:00,2.26468,2.26512,2.26468,2.26512,126000000.0
2006-02-09 18:55:00,2.2651,2.26528,2.26484,2.26492,176900000.0
2006-02-09 18:56:00,2.26504,2.26523,2.26498,2.2652,42000000.0
2006-02-09 18:57:00,2.26519,2.26557,2.26515,2.26519,63600000.0
2006-02-09 18:58:00,2.26525,2.26544,2.26513,2.26516,264600000.0
2006-02-09 18:59:00,2.2651,2.26531,2.26504,2.26504,174100000.0
2006-02-09 19:00:00,2.26498,2.2652,2.26486,2.2652,57400000.0
2006-02-09 19:01:00,2.26507,2.26509,2.26485,2.26495,47700000.0
2006-02-09 19:02:00,2.26502,2.2652,2.26495,2.26519,203499998.0
2006-02-09 19:03:00,2.26523,2.26532,2.26509,2.2652,94699999.0
2006-02-09 19:04:00,2.26532,2.26559,2.26532,2.26538,27200000.0
2006-02-09 19:05:00,2.26527,2.26537,2.26518,2.26535,39000000.0
2006-02-09 19:06:00,2.26537,2.26572,2.26537,2.26542,217400000.0
2006-02-09 19:07:00,2.2653,2.26548,2.26527,2.26547,148500001.0
2006-02-09 19:08:00,2.26553,2.26553,2.26521,2.26552,229100000.0
2006-02-09 19:09:00,2.26557,2.26567,2.26547,2.26561,140300000.0
2006-02-09 19:10:00,2.2657,2.26608,2.2656,2.26596,103899998.0
2006-02-09 19:11:00,2.26596,2.26598,2.26563,2.26589,68800000.0
2006-02-09 19:12:00,2.26595,2.26601,2.2658,2.2659,41000000.0
2006-02-09 19:13:00,2.26582,2.26582,2.26543,2.26545,164100000.0
2006-02-09 19:14:00,2.26537,2.26567,2.26514,2.26514,109400000.0
2006-02-09 19:15:00,2.26503,2.26534,2.26503,2.26517,160799998.0
2006-02-09 19:16:00,2.2652,2.26521,2.26496,2.26502,26600000.0
2006-02-09 19:17:00,2.26506,2.26514,2.26499,2.26503,68900000.0
2006-02-09 19:18:00,2.26504,2.26514,2.26498,2.26514,116800000.0
2006-02-09 19:19:00,2.26519,2.26535,2.26511,2.26515,83400000.0
2006-02-09 19:20:00,2.26526,2.26536,2.26505,2.2653,116900000.0
2006-02-09 19:21:00,2.26526,2.26548,2.26521,2.2653,114700000.0
2006-02-09 19:22:00,2.26524,2.26532,2.26511,2.26521,40000000.0
2006-02-09 19:23:00,2.26502,2.26505,2.26478,2.26487,149400000.0
2006-02-09 19:24:00,2.26482,2.26482,2.26452,2.26476,79800000.0
2006-02-09 19:25:00,2.26472,2.26483,2.26471,2.26473,61700000.0
2006-02-09 19:26:00,2.26474,2.26494,2.26474,2.26481,131400000.0
2006-02-09 19:27:00,2.26479,2.26489,2.26462,2.2647,183099999.0
2006-02-09 19:28:00,2.26471,2.26481,2.26464,2.26469,60800000.0
2006-02-09 19:29:00,2.2647,2.26471,2.26447,2.26447,140200000.0
2006-02-09 19:30:00,2.26442,2.26485,2.26442,2.26485,202800000.0
2006-02-09 19:31:00,2.26486,2.26492,2.26478,2.26492,66700000.0
2006-02-09 19:32:00,2.26483,2.26493,2.26465,2.26475,132400000.0
2006-02-09 19:33:00,2.26477,2.26477,2.26448,2.26448,47700000.0
2006-02-09 19:34:00,2.26458,2.2647,2.26452,2.26453,110400000.0
2006-02-09 19:35:00,2.26455,2.26506,2.26455,2.26491,141500000.0
2006-02-09 19:36:00,2.26501,2.26515,2.26491,2.265,141500001.0
2006-02-09 19:37:00,2.2651,2.2651,2.26489,2.26502,55100000.0
2006-02-09 19:38:00,2.26494,2.26501,2.26485,2.26495,40600000.0
2006-02-09 19:39:00,2.26492,2.26492,2.26472,2.26478,68600000.0
2006-02-09 19:40:00,2.26478,2.26485,2.2646,2.2646,116200000.0
2006-02-09 19:41:00,2.26457,2.26468,2.26443,2.26459,80600000.0
2006-02-09 19:42:00,2.26477,2.26514,2.26477,2.26502,78200000.0
2006-02-09 19:43:00,2.26503,2.26506,2.26485,2.26491,30200000.0
2006-02-09 19:44:00,2.26493,2.26493,2.26467,2.26476,98000000.0
2006-02-09 19:45:00,2.26479,2.26479,2.26459,2.26471,38200000.0
2006-02-09 19:46:00,2.26489,2.26506,2.26484,2.26485,80700000.0
2006-02-09 19:47:00,2.26499,2.26499,2.26488,2.26495,62600000.0
2006-02-09 19:48:00,2.26489,2.26504,2.2648,2.26488,103300000.0
2006-02-09 19:49:00,2.26502,2.26514,2.2648,2.2648,99200000.0
2006-02-09 19:50:00,2.2648,2.26493,2.26472,2.26477,83799999.0
2006-02-09 19:51:00,2.26478,2.26498,2.26476,2.26488,120800000.0
2006-02-09 19:52:00,2.26485,2.26503,2.26476,2.26477,72600000.0
2006-02-09 19:53:00,2.26469,2.26505,2.26466,2.26495,29400000.0
2006-02-09 19:54:00,2.26503,2.26509,2.26487,2.26509,60800000.0
2006-02-09 19:55:00,2.26503,2.26503,2.26479,2.26482,29000000.0
2006-02-09 19:56:00,2.26488,2.26488,2.26475,2.26475,63800000.0
2006-02-09 19:57:00,2.26478,2.26504,2.26452,2.26493,148700000.0
2006-02-09 19:58:00,2.26489,2.26507,2.26472,2.26472,110800000.0
2006-02-09 19:59:00,2.26449,2.26449,2.26374,2.26375,125900000.0
2006-02-09 20:00:00,2.26367,2.26391,2.26338,2.2638,69400000.0
2006-02-09 20:01:00,2.26382,2.26437,2.26382,2.26402,81200000.0
2006-02-09 20:02:00,2.26391,2.26413,2.2636,2.26386,54000000.0
2006-02-09 20:03:00,2.26409,2.2642,2.26395,2.26419,21100000.0
2006-02-09 20:04:00,2.26431,2.26469,2.26431,2.26467,53800000.0
2006-02-09 20:05:00,2.26464,2.26482,2.26447,2.26447,37200000.0
2006-02-09 20:06:00,2.26431,2.26463,2.26409,2.26455,29600000.0
2006-02-09 20:07:00,2.26505,2.26544,2.26497,2.26544,51400000.0
2006-02-09 20:08:00,2.26557,2.26586,2.26525,2.26579,80700000.0
2006-02-09 20:09:00,2.26588,2.26598,2.2657,2.26596,40700000.0
2006-02-09 20:10:00,2.26599,2.26599,2.26538,2.26539,40600000.0
2006-02-09 20:11:00,2.26535,2.26582,2.26535,2.26543,71000000.0
2006-02-09 20:12:00,2.26542,2.2657,2.26535,2.26559,153800000.0
2006-02-09 20:13:00,2.26553,2.26557,2.26532,2.26545,199500000.0
2006-02-09 20:14:00,2.2654,2.26544,2.26518,2.26524,94400000.0
2006-02-09 20:15:00,2.26526,2.26558,2.26506,2.26508,220000000.0
2006-02-09 20:16:00,2.26515,2.26566,2.26515,2.26551,139400000.0
2006-02-09 20:17:00,2.26545,2.26549,2.26534,2.26536,29700000.0
2006-02-09 20:18:00,2.26531,2.26531,2.26474,2.2648,76700000.0
2006-02-09 20:19:00,2.26475,2.26493,2.26471,2.26485,99800000.0
2006-02-09 20:20:00,2.265,2.26551,2.265,2.26538,219400000.0
2006-02-09 20:21:00,2.26533,2.26533,2.265,2.265,76900000.0
2006-02-09 20:22:00,2.26487,2.26503,2.2648,2.26499,85500000.0
2006-02-09 20:23:00,2.26505,2.26544,2.26505,2.26539,170400000.0
2006-02-09 20:24:00,2.26539,2.26542,2.26491,2.26491,48300000.0
2006-02-09 20:25:00,2.26476,2.26488,2.26461,2.26461,207900000.0
2006-02-09 20:26:00,2.26466,2.26505,2.2645,2.26505,130100000.0
2006-02-09 20:27:00,2.26513,2.26531,2.26513,2.26519,99700000.0
2006-02-09 20:28:00,2.26509,2.26522,2.26496,2.265,194300000.0
2006-02-09 20:29:00,2.26517,2.26541,2.26511,2.26517,163900000.0
2006-02-09 20:30:00,2.26515,2.2654,2.26504,2.26505,319400000.0
2006-02-09 20:31:00,2.26503,2.26549,2.26499,2.26528,196499999.0
2006-02-09 20:32:00,2.26536,2.26557,2.26511,2.26539,394699999.0
2006-02-09 20:33:00,2.26529,2.26549,2.26523,2.26536,69400000.0
2006-02-09 20:34:00,2.26547,2.26583,2.26547,2.26562,82000000.0
2006-02-09 20:35:00,2.26568,2.26568,2.26547,2.26547,42100000.0
2006-02-09 20:36:00,2.26541,2.26574,2.26535,2.26566,64900000.0
2006-02-09 20:37:00,2.26546,2.26551,2.26533,2.26536,113600000.0
2006-02-09 20:38:00,2.26538,2.26567,2.26529,2.26546,174000000.0
2006-02-09 20:39:00,2.26539,2.26539,2.26495,2.26495,128600000.0
2006-02-09 20:40:00,2.26487,2.26494,2.26466,2.26475,182600000.0
2006-02-09 20:41:00,2.26485,2.265,2.26482,2.26492,139500000.0
2006-02-09 20:42:00,2.26505,2.26518,2.26502,2.26507,50600000.0
2006-02-09 20:43:00,2.26518,2.26529,2.26514,2.2652,72900000.0
2006-02-09 20:44:00,2.26518,2.2653,2.26493,2.26493,205399999.0
2006-02-09 20:45:00,2.26486,2.26513,2.26474,2.26513,50600000.0
2006-02-09 20:46:00,2.26505,2.26505,2.26484,2.26493,30000000.0
2006-02-09 20:47:00,2.26493,2.26502,2.26484,2.26484,131100000.0
2006-02-09 20:48:00,2.26481,2.26506,2.26476,2.26486,215800000.0
2006-02-09 20:49:00,2.26494,2.26499,2.26477,2.26482,113100000.0
2006-02-09 20:50:00,2.26475,2.26497,2.2644,2.2644,144100000.0
2006-02-09 20:51:00,2.26439,2.26472,2.26438,2.26438,129100000.0
2006-02-09 20:52:00,2.26432,2.26464,2.26431,2.26452,140900000.0
2006-02-09 20:53:00,2.2646,2.26462,2.26432,2.26449,224900000.0
2006-02-09 20:54:00,2.26454,2.26454,2.26437,2.26438,139900000.0
2006-02-09 20:55:00,2.26442,2.26449,2.2644,2.2644,41500000.0
2006-02-09 20:56:00,2.26444,2.26466,2.26433,2.26433,288000001.0
2006-02-09 20:57:00,2.26435,2.2647,2.26432,2.26443,383899998.0
2006-02-09 20:58:00,2.26452,2.26484,2.26452,2.26452,167100000.0
2006-02-09 20:59:00,2.2646,2.26482,2.26452,2.26482,274400000.0
2006-02-09 21:00:00,2.26484,2.26498,2.26472,2.26472,211400000.0
2006-02-09 21:01:00,2.26475,2.26492,2.26466,2.26475,307000000.0
2006-02-09 21:02:00,2.26483,2.26493,2.2647,2.2647,80700000.0
2006-02-09 21:03:00,2.26477,2.26523,2.26477,2.26523,114100000.0
2006-02-09 21:04:00,2.26521,2.26521,2.26508,2.26508,38400000.0
2006-02-09 21:05:00,2.26503,2.2651,2.26496,2.26496,61000000.0
2006-02-09 21:06:00,2.26494,2.26504,2.26485,2.26504,55400000.0
2006-02-09 21:07:00,2.26498,2.26498,2.26477,2.26482,28500000.0
2006-02-09 21:08:00,2.26479,2.26479,2.26457,2.26457,33300000.0
2006-02-09 21:09:00,2.26443,2.26443,2.26386,2.26399,42700000.0
2006-02-09 21:10:00,2.26403,2.26403,2.26395,2.26397,87800000.0
2006-02-09 21:11:00,2.26395,2.26417,2.26395,2.26409,136400000.0
2006-02-09 21:12:00,2.26405,2.26405,2.26365,2.26365,31600000.0
2006-02-09 21:13:00,2.2635,2.26361,2.26333,2.26333,122500000.0
2006-02-09 21:14:00,2.2636,2.26393,2.26338,2.26393,172000000.0
2006-02-09 21:15:00,2.26383,2.2642,2.26383,2.264,159100000.0
2006-02-09 21:16:00,2.26412,2.26435,2.26405,2.26435,88800000.0
2006-02-09 21:17:00,2.26438,2.2644,2.26396,2.26418,146800000.0
2006-02-09 21:18:00,2.26423,2.2643,2.26415,2.26429,123700001.0
2006-02-09 21:19:00,2.2643,2.26445,2.26423,2.2643,101300000.0
2006-02-09 21:20:00,2.26439,2.26466,2.26435,2.26452,243800000.0
2006-02-09 21:21:00,2.26446,2.26478,2.26438,2.26441,270500000.0
2006-02-09 21:22:00,2.26452,2.26463,2.26431,2.26458,124600000.0
2006-02-09 21:23:00,2.26467,2.26467,2.2643,2.26445,116900000.0
2006-02-09 21:24:00,2.26452,2.26461,2.26448,2.26457,63100000.0
2006-02-09 21:25:00,2.26455,2.26474,2.26437,2.26448,54700000.0
2006-02-09 21:26:00,2.26439,2.26439,2.26406,2.26416,34900000.0
2006-02-09 21:27:00,2.26425,2.26449,2.26425,2.26432,66200000.0
2006-02-09 21:28:00,2.26434,2.26434,2.26413,2.26422,109000000.0
2006-02-09 21:29:00,2.2643,2.26452,2.2643,2.26443,49600000.0
2006-02-09 21:30:00,2.26447,2.26447,2.26427,2.2644,36800000.0
2006-02-09 21:31:00,2.26427,2.26441,2.2642,2.26421,61800000.0
2006-02-09 21:32:00,2.2644,2.26457,2.26425,2.26429,207200000.0
2006-02-09 21:33:00,2.26409,2.26428,2.26395,2.26395,59500000.0
2006-02-09 21:34:00,2.26393,2.26393,2.26321,2.26321,120000000.0
2006-02-09 21:35:00,2.26323,2.26341,2.26323,2.26334,28200000.0
2006-02-09 21:36:00,2.26333,2.2635,2.26333,2.2634,42500000.0
2006-02-09 21:37:00,2.26336,2.26347,2.26336,2.26344,58400000.0
2006-02-09 21:38:00,2.2634,2.26351,2.26335,2.2634,68600000.0
2006-02-09 21:39:00,2.26333,2.26354,2.26332,2.26332,38600000.0
2006-02-09 21:40:00,2.26343,2.26363,2.26335,2.26361,33700000.0
2006-02-09 21:41:00,2.26348,2.26368,2.26342,2.2636,44600000.0
2006-02-09 21:42:00,2.26352,2.26361,2.26336,2.26353,86500000.0
2006-02-09 21:43:00,2.26338,2.26338,2.26273,2.26302,84300000.0
2006-02-09 21:44:00,2.26318,2.26327,2.26305,2.2632,144699999.0
2006-02-09 21:45:00,2.26329,2.26343,2.26324,2.26324,74800000.0
2006-02-09 21:46:00,2.26327,2.26349,2.26324,2.2634,99000000.0
2006-02-09 21:47:00,2.26341,2.26378,2.26332,2.26337,112500000.0
2006-02-09 21:48:00,2.2633,2.2635,2.2633,2.2634,26400000.0
2006-02-09 21:49:00,2.26348,2.2636,2.26342,2.26343,94800000.0
2006-02-09 21:50:00,2.26355,2.26355,2.26339,2.26339,62699999.0
2006-02-09 21:51:00,2.2634,2.26353,2.26336,2.26353,22100000.0
2006-02-09 21:52:00,2.26345,2.26361,2.26322,2.26322,124700000.0
2006-02-09 21:53:00,2.26321,2.26347,2.26314,2.26314,67400000.0
2006-02-09 21:54:00,2.26311,2.26318,2.26309,2.2631,51600000.0
2006-02-09 21:55:00,2.26316,2.26333,2.26284,2.26284,42000000.0
2006-02-09 21:56:00,2.26265,2.26268,2.26248,2.26261,64700000.0
2006-02-09 21:57:00,2.26265,2.26273,2.2626,2.2626,35600000.0
2006-02-09 21:58:00,2.26256,2.26275,2.26253,2.2626,50800000.0
2006-02-09 21:59:00,2.26261,2.26261,2.26225,2.26235,127700000.0
2006-02-09 22:00:00,2.26219,2.26262,2.26208,2.26248,72700000.0
2006-02-09 22:01:00,2.26243,2.26245,2.26228,2.26245,22000000.0
2006-02-09 22:02:00,2.26257,2.26278,2.26256,2.26256,128300000.0
2006-02-09 22:03:00,2.26267,2.26308,2.26267,2.26308,42200000.0
2006-02-09 22:04:00,2.26312,2.26312,2.26266,2.26268,109900000.0
2006-02-09 22:05:00,2.26263,2.2628,2.26257,2.2627,68600000.0
2006-02-09 22:06:00,2.26279,2.26279,2.26269,2.26269,29900000.0
2006-02-09 22:07:00,2.26268,2.26273,2.26268,2.2627,29900000.0
2006-02-09 22:08:00,2.26269,2.2627,2.26264,2.26264,52200000.0
2006-02-09 22:09:00,2.26262,2.26273,2.26258,2.2626,48800000.0
2006-02-09 22:10:00,2.2627,2.26275,2.26265,2.26273,22000000.0
2006-02-09 22:11:00,2.26287,2.26309,2.26287,2.26308,18400000.0
2006-02-09 22:12:00,2.26305,2.26305,2.2628,2.2628,89900000.0
2006-02-09 22:13:00,2.26275,2.26292,2.26275,2.26292,30500000.0
2006-02-09 22:14:00,2.26302,2.26315,2.26296,2.263,36700000.0
2006-02-09 22:15:00,2.26292,2.26294,2.2627,2.26278,107700000.0
2006-02-09 22:16:00,2.26275,2.26293,2.26259,2.26262,169800000.0
2006-02-09 22:17:00,2.26265,2.26274,2.26256,2.26263,29700000.0
2006-02-09 22:18:00,2.2627,2.26273,2.26257,2.26257,10900000.0
2006-02-09 22:19:00,2.26247,2.26254,2.26228,2.2623,57800000.0
2006-02-09 22:20:00,2.26227,2.26231,2.26227,2.26227,39600000.0
2006-02-09 22:21:00,2.26232,2.26248,2.2623,2.2623,58499999.0
2006-02-09 22:22:00,2.26217,2.26219,2.26198,2.26212,72000000.0
2006-02-09 22:23:00,2.2621,2.26216,2.26193,2.26215,74500000.0
2006-02-09 22:24:00,2.26213,2.26215,2.26207,2.26207,17600000.0
2006-02-09 22:25:00,2.26212,2.2622,2.26188,2.26201,48500000.0
2006-02-09 22:26:00,2.26196,2.26197,2.26188,2.26197,26900000.0
2006-02-09 22:27:00,2.26207,2.26219,2.26203,2.26207,26500000.0
2006-02-09 22:28:00,2.26218,2.26233,2.26216,2.26223,29200000.0
2006-02-09 22:29:00,2.26218,2.26224,2.26211,2.26223,177599999.0
2006-02-09 22:30:00,2.26219,2.26252,2.26205,2.26215,107200000.0
2006-02-09 22:31:00,2.26199,2.26199,2.26159,2.26164,25800000.0
2006-02-09 22:32:00,2.26177,2.26201,2.26177,2.26177,30200000.0
2006-02-09 22:33:00,2.26178,2.26206,2.26178,2.26189,59700000.0
2006-02-09 22:34:00,2.26185,2.26223,2.26185,2.26214,83000000.0
2006-02-09 22:35:00,2.26219,2.26219,2.26202,2.26209,33600000.0
2006-02-09 22:36:00,2.26223,2.26229,2.2622,2.2622,38700000.0
2006-02-09 22:37:00,2.26211,2.26211,2.26192,2.26192,38300000.0
2006-02-09 22:38:00,2.26196,2.26211,2.26186,2.26195,27900000.0
2006-02-09 22:39:00,2.26182,2.26195,2.26182,2.26193,16600000.0
2006-02-09 22:40:00,2.26194,2.26213,2.26193,2.26209,44000000.0
2006-02-09 22:41:00,2.26201,2.26204,2.26184,2.26184,30900000.0
2006-02-09 22:42:00,2.26179,2.26198,2.26157,2.26157,70200000.0
2006-02-09 22:43:00,2.26149,2.26168,2.26123,2.26123,130900000.0
2006-02-09 22:44:00,2.26117,2.2616,2.26116,2.26159,67800000.0
2006-02-09 22:45:00,2.26156,2.26156,2.26128,2.2615,56000000.0
2006-02-09 22:46:00,2.2615,2.2615,2.26111,2.2613,89600000.0
2006-02-09 22:47:00,2.26143,2.26147,2.26116,2.2613,32900000.0
2006-02-09 22:48:00,2.26133,2.26168,2.26133,2.26158,50900000.0
2006-02-09 22:49:00,2.26166,2.26189,2.26158,2.26189,82700001.0
2006-02-09 22:50:00,2.26189,2.26189,2.26171,2.26172,21400000.0
2006-02-09 22:51:00,2.26176,2.26209,2.26173,2.26181,71700000.0
2006-02-09 22:52:00,2.26173,2.26185,2.26172,2.2618,60099999.0
2006-02-09 22:53:00,2.26182,2.26192,2.26177,2.26177,25200000.0
2006-02-09 22:54:00,2.26171,2.2619,2.26171,2.2619,22300000.0
2006-02-09 22:55:00,2.26183,2.26184,2.26157,2.26157,54600000.0
2006-02-09 22:56:00,2.26169,2.26169,2.26132,2.26132,32800000.0
2006-02-09 22:57:00,2.26137,2.26166,2.26135,2.26147,30000000.0
2006-02-09 22:58:00,2.2613,2.26157,2.2613,2.26139,31300000.0
2006-02-09 22:59:00,2.26147,2.26168,2.26147,2.26168,27400000.0
2006-02-09 23:00:00,2.26164,2.26199,2.26164,2.26182,20500000.0
2006-02-09 23:01:00,2.26177,2.26188,2.26177,2.26188,20300000.0
2006-02-09 23:02:00,2.2617,2.2618,2.26153,2.2618,41300000.0
2006-02-09 23:03:00,2.26176,2.26186,2.26168,2.26168,16400000.0
2006-02-09 23:04:00,2.26158,2.26173,2.26148,2.2616,36200000.0
2006-02-09 23:05:00,2.26157,2.26171,2.26146,2.26146,47000000.0
2006-02-09 23:06:00,2.26148,2.26165,2.26144,2.26156,47100000.0
2006-02-09 23:07:00,2.26145,2.26163,2.26145,2.2615,31400000.0
2006-02-09 23:08:00,2.2616,2.2616,2.26141,2.26141,30500000.0
2006-02-09 23:09:00,2.26149,2.26162,2.26145,2.26162,14400000.0
2006-02-09 23:10:00,2.26148,2.26156,2.26137,2.26141,24600000.0
2006-02-09 23:11:00,2.26148,2.26165,2.26147,2.26147,12800000.0
2006-02-09 23:12:00,2.26151,2.26165,2.26151,2.26158,29300000.0
2006-02-09 23:13:00,2.26163,2.26166,2.26147,2.26147,41000000.0
2006-02-09 23:14:00,2.26138,2.26152,2.26138,2.26141,34900000.0
2006-02-09 23:15:00,2.26153,2.2616,2.26144,2.26144,51200000.0
2006-02-09 23:16:00,2.2616,2.26182,2.2616,2.26176,9400000.0
2006-02-09 23:17:00,2.26178,2.26185,2.2616,2.26169,51700000.0
2006-02-09 23:18:00,2.26192,2.26192,2.26159,2.26168,42500000.0
2006-02-09 23:19:00,2.26158,2.26162,2.26136,2.26149,40400000.0
2006-02-09 23:20:00,2.26155,2.26163,2.26131,2.26158,31200000.0
2006-02-09 23:21:00,2.26168,2.26168,2.26139,2.26147,12000000.0
2006-02-09 23:22:00,2.26167,2.26169,2.26154,2.26167,29200000.0
2006-02-09 23:23:00,2.26178,2.26185,2.26173,2.26175,21700000.0
2006-02-09 23:24:00,2.26168,2.26201,2.26165,2.26201,23900000.0
2006-02-09 23:25:00,2.26218,2.26219,2.26186,2.2621,38000000.0
2006-02-09 23:26:00,2.26204,2.26219,2.26196,2.26219,54999998.0
2006-02-09 23:27:00,2.26213,2.26213,2.26184,2.26184,20000000.0
2006-02-09 23:28:00,2.262,2.26218,2.26199,2.26201,43900000.0
2006-02-09 23:29:00,2.26198,2.26225,2.26198,2.26215,58200000.0
2006-02-09 23:30:00,2.26215,2.26222,2.2621,2.26222,38200000.0
2006-02-09 23:31:00,2.26206,2.26214,2.26198,2.26211,37300000.0
2006-02-09 23:32:00,2.26232,2.2624,2.26232,2.2624,11000000.0
2006-02-09 23:33:00,2.26238,2.26241,2.26226,2.26235,88499999.0
2006-02-09 23:34:00,2.26235,2.26235,2.26186,2.26193,40800000.0
2006-02-09 23:35:00,2.26199,2.26225,2.26196,2.26207,52400000.0
2006-02-09 23:36:00,2.26213,2.26224,2.26213,2.26224,4800000.0
2006-02-09 23:37:00,2.26207,2.26219,2.26207,2.26213,20200000.0
2006-02-09 23:38:00,2.2621,2.26228,2.26201,2.26217,47800000.0
2006-02-09 23:39:00,2.26206,2.26217,2.26198,2.26198,47700000.0
2006-02-09 23:40:00,2.26188,2.26216,2.2618,2.26216,10200000.0
2006-02-09 23:41:00,2.26216,2.26223,2.26214,2.26214,30200000.0
2006-02-09 23:42:00,2.26219,2.26219,2.26202,2.26205,27100000.0
2006-02-09 23:43:00,2.26208,2.26222,2.26208,2.26222,49500000.0
2006-02-09 23:44:00,2.26227,2.2623,2.26208,2.26208,25100000.0
2006-02-09 23:45:00,2.26212,2.26246,2.26212,2.26235,23100000.0
2006-02-09 23:46:00,2.26235,2.26244,2.26234,2.26244,36300000.0
2006-02-09 23:47:00,2.26228,2.26234,2.26213,2.26219,21800000.0
2006-02-09 23:48:00,2.26204,2.26225,2.26204,2.26225,38100000.0
2006-02-09 23:49:00,2.26219,2.26221,2.26219,2.26221,6400000.0
2006-02-09 23:50:00,2.2623,2.2623,2.26203,2.26203,26600000.0
2006-02-09 23:51:00,2.26216,2.26226,2.26205,2.26205,38000000.0
2006-02-09 23:52:00,2.26209,2.26239,2.26209,2.26226,18800000.0
2006-02-09 23:53:00,2.26224,2.2624,2.26218,2.26232,29300000.0
2006-02-09 23:54:00,2.26255,2.26272,2.26255,2.26265,26600000.0
2006-02-09 23:55:00,2.2626,2.26276,2.26245,2.26245,19300000.0
2006-02-09 23:56:00,2.26258,2.26264,2.2625,2.26252,21900000.0
2006-02-09 23:57:00,2.26258,2.26263,2.26248,2.26258,18900000.0
2006-02-09 23:58:00,2.26267,2.26271,2.26255,2.26271,57700000.0
2006-02-09 23:59:00,2.26258,2.2627,2.26253,2.2627,29200000.0
2006-02-10 00:00:00,2.26255,2.26267,2.26255,2.2626,27900000.0
2006-02-10 00:01:00,2.26185,2.26277,2.26171,2.26237,36800000.0
2006-02-10 00:02:00,2.26234,2.26256,2.26226,2.26256,28000000.0
2006-02-10 00:03:00,2.26282,2.26282,2.26204,2.26204,39600000.0
2006-02-10 00:04:00,2.2619,2.26266,2.26165,2.26238,44300000.0
2006-02-10 00:05:00,2.26252,2.26273,2.26204,2.26266,35600000.0
2006-02-10 00:06:00,2.26277,2.26277,2.26191,2.26201,30400000.0
2006-02-10 00:07:00,2.26191,2.26255,2.26191,2.26228,24200000.0
2006-02-10 00:08:00,2.26202,2.26265,2.26194,2.26236,40400000.0
2006-02-10 00:09:00,2.2626,2.2628,2.26205,2.2628,54800000.0
2006-02-10 00:10:00,2.26258,2.26268,2.26223,2.26236,46300000.0
2006-02-10 00:11:00,2.26244,2.26268,2.26207,2.26215,39000000.0
2006-02-10 00:12:00,2.2623,2.26275,2.26193,2.2625,48000000.0
2006-02-10 00:13:00,2.2622,2.26286,2.26196,2.2625,50000000.0
2006-02-10 00:14:00,2.26267,2.26292,2.26224,2.26275,46000000.0
2006-02-10 00:15:00,2.26258,2.26291,2.26235,2.26276,58600000.0
2006-02-10 00:16:00,2.26282,2.26296,2.26251,2.2626,37800000.0
2006-02-10 00:17:00,2.26265,2.2629,2.2621,2.2621,33800000.0
2006-02-10 00:18:00,2.26208,2.26288,2.26204,2.26237,32300000.0
2006-02-10 00:19:00,2.26257,2.26264,2.26202,2.26243,45900000.0
2006-02-10 00:20:00,2.26295,2.26314,2.2621,2.26231,54299999.0
2006-02-10 00:21:00,2.26253,2.26282,2.26203,2.26235,44200000.0
2006-02-10 00:22:00,2.26223,2.26314,2.26223,2.26241,44100000.0
2006-02-10 00:23:00,2.26248,2.2629,2.26225,2.26242,47200000.0
2006-02-10 00:24:00,2.26228,2.26273,2.26199,2.26255,29500000.0
2006-02-10 00:25:00,2.26263,2.26269,2.26201,2.26218,67199998.0
2006-02-10 00:26:00,2.26232,2.26254,2.26203,2.26207,51000000.0
2006-02-10 00:27:00,2.26281,2.26282,2.26265,2.26273,52600000.0
2006-02-10 00:28:00,2.26264,2.26282,2.26262,2.26269,56800000.0
2006-02-10 00:29:00,2.26273,2.26273,2.26252,2.26252,24400000.0
2006-02-10 00:30:00,2.26252,2.26261,2.26249,2.2626,13600000.0
2006-02-10 00:31:00,2.26263,2.26281,2.26263,2.26281,30300000.0
2006-02-10 00:32:00,2.26278,2.26287,2.2626,2.26265,53400000.0
2006-02-10 00:33:00,2.26261,2.26266,2.26253,2.26253,30600000.0
2006-02-10 00:34:00,2.26241,2.26263,2.26219,2.26219,43800000.0
2006-02-10 00:35:00,2.26223,2.26242,2.2622,2.26232,31400000.0
2006-02-10 00:36:00,2.26247,2.2626,2.26247,2.2626,7200000.0
2006-02-10 00:37:00,2.26275,2.26275,2.26249,2.26249,26300000.0
2006-02-10 00:38:00,2.26257,2.26268,2.26249,2.26268,44500000.0
2006-02-10 00:39:00,2.26266,2.26266,2.26244,2.2625,36200000.0
2006-02-10 00:40:00,2.26255,2.26255,2.26242,2.26242,12600000.0
2006-02-10 00:41:00,2.2626,2.2626,2.26223,2.26233,30900000.0
2006-02-10 00:42:00,2.26252,2.26269,2.26234,2.26234,27800000.0
2006-02-10 00:43:00,2.26245,2.26245,2.2622,2.2623,20600000.0
2006-02-10 00:44:00,2.26227,2.26249,2.2622,2.26249,30300000.0
2006-02-10 00:45:00,2.26266,2.26266,2.2624,2.26245,25400000.0
2006-02-10 00:46:00,2.26225,2.26235,2.26208,2.26219,28800000.0
2006-02-10 00:47:00,2.26224,2.26241,2.26224,2.26228,25100000.0
2006-02-10 00:48:00,2.2623,2.26243,2.26225,2.26243,40500000.0
2006-02-10 00:49:00,2.26242,2.26248,2.2622,2.26227,22800000.0
2006-02-10 00:50:00,2.26231,2.2624,2.26215,2.26233,27400000.0
2006-02-10 00:51:00,2.26245,2.26269,2.26245,2.26269,32000000.0
2006-02-10 00:52:00,2.26258,2.26265,2.2625,2.26255,14400000.0
2006-02-10 00:53:00,2.26248,2.26266,2.26248,2.26248,45700000.0
2006-02-10 00:54:00,2.26254,2.26274,2.26254,2.26274,10400000.0
2006-02-10 00:55:00,2.26266,2.26291,2.26266,2.2627,23100000.0
2006-02-10 00:56:00,2.26269,2.26287,2.26257,2.2627,32600000.0
2006-02-10 00:57:00,2.26279,2.26281,2.26264,2.26278,35500000.0
2006-02-10 00:58:00,2.26255,2.26278,2.26255,2.26257,20700000.0
2006-02-10 00:59:00,2.26251,2.26271,2.26247,2.26271,21500000.0
2006-02-10 01:00:00,2.26269,2.26282,2.26252,2.26282,35500000.0
2006-02-10 01:01:00,2.26279,2.26293,2.26262,2.26293,21300000.0
2006-02-10 01:02:00,2.26276,2.26328,2.26275,2.26328,46200000.0
2006-02-10 01:03:00,2.26318,2.26336,2.26305,2.26305,41100000.0
2006-02-10 01:04:00,2.26303,2.26303,2.26289,2.26297,32500000.0
2006-02-10 01:05:00,2.26323,2.26323,2.26288,2.26288,36200000.0
2006-02-10 01:06:00,2.2628,2.26294,2.2628,2.26287,19900000.0
2006-02-10 01:07:00,2.26273,2.2629,2.2627,2.2629,51299999.0
2006-02-10 01:08:00,2.26278,2.26278,2.26259,2.2626,15300000.0
2006-02-10 01:09:00,2.26259,2.26266,2.26231,2.26231,16600000.0
2006-02-10 01:10:00,2.26241,2.26266,2.26241,2.26251,55000000.0
2006-02-10 01:11:00,2.26243,2.26265,2.26243,2.26243,11900000.0
2006-02-10 01:12:00,2.26238,2.26266,2.26238,2.26264,61800000.0
2006-02-10 01:13:00,2.26267,2.26285,2.26267,2.26272,23400000.0
2006-02-10 01:14:00,2.26266,2.26282,2.26266,2.26282,35300000.0
2006-02-10 01:15:00,2.26279,2.26285,2.26263,2.26285,20100000.0
2006-02-10 01:16:00,2.26292,2.26292,2.26269,2.26275,30400000.0
2006-02-10 01:17:00,2.26273,2.26292,2.26266,2.26275,30500000.0
2006-02-10 01:18:00,2.26276,2.2628,2.26268,2.26268,18600000.0
2006-02-10 01:19:00,2.26258,2.26262,2.26258,2.26262,8000000.0
2006-02-10 01:20:00,2.26259,2.26289,2.26259,2.26282,49700000.0
2006-02-10 01:21:00,2.26282,2.26282,2.26266,2.26277,47800000.0
2006-02-10 01:22:00,2.26282,2.26307,2.26281,2.26291,17500000.0
2006-02-10 01:23:00,2.26288,2.26307,2.26288,2.26302,17500000.0
2006-02-10 01:24:00,2.26305,2.26305,2.263,2.263,20800000.0
2006-02-10 01:25:00,2.26297,2.26297,2.26297,2.26297,4800000.0
2006-02-10 01:26:00,2.26297,2.26305,2.26293,2.26295,21600000.0
2006-02-10 01:27:00,2.26295,2.26295,2.26272,2.26284,59500000.0
2006-02-10 01:28:00,2.26281,2.263,2.26279,2.26279,22700000.0
2006-02-10 01:29:00,2.26279,2.26279,2.26261,2.26261,29300000.0
2006-02-10 01:30:00,2.26263,2.26283,2.26263,2.26278,42700000.0
2006-02-10 01:31:00,2.2627,2.26287,2.26269,2.26287,21000000.0
2006-02-10 01:32:00,2.26285,2.26285,2.26264,2.26265,28800000.0
2006-02-10 01:33:00,2.26265,2.26277,2.26263,2.26277,34100000.0
2006-02-10 01:34:00,2.26269,2.26288,2.26262,2.26263,68300000.0
2006-02-10 01:35:00,2.26264,2.26271,2.26264,2.26271,16000000.0
2006-02-10 01:36:00,2.26261,2.26271,2.26244,2.26259,33000000.0
2006-02-10 01:37:00,2.26251,2.26286,2.26251,2.26262,24400000.0
2006-02-10 01:38:00,2.26274,2.26287,2.26271,2.26278,19900000.0
2006-02-10 01:39:00,2.26275,2.26289,2.26273,2.26273,45300000.0
2006-02-10 01:40:00,2.2629,2.26294,2.26271,2.26283,25600000.0
2006-02-10 01:41:00,2.26286,2.26343,2.26286,2.26343,26600000.0
2006-02-10 01:42:00,2.26359,2.26382,2.2633,2.26334,39600000.0
2006-02-10 01:43:00,2.26319,2.26354,2.26312,2.26338,32800000.0
2006-02-10 01:44:00,2.26351,2.26369,2.26345,2.26345,29200000.0
2006-02-10 01:45:00,2.26342,2.26353,2.26342,2.26351,14000000.0
2006-02-10 01:46:00,2.26341,2.26372,2.26341,2.26349,32400000.0
2006-02-10 01:47:00,2.26346,2.26369,2.26346,2.26369,7600000.0
2006-02-10 01:48:00,2.26392,2.26418,2.26392,2.26416,40100000.0
2006-02-10 01:49:00,2.26432,2.26489,2.26432,2.26489,25000000.0
2006-02-10 01:50:00,2.26487,2.26502,2.2648,2.26502,32600000.0
2006-02-10 01:51:00,2.26508,2.26508,2.26477,2.26482,31400000.0
2006-02-10 01:52:00,2.26484,2.26498,2.26462,2.26484,64100000.0
2006-02-10 01:53:00,2.26469,2.26483,2.26461,2.26467,32400000.0
2006-02-10 01:54:00,2.2646,2.26476,2.2646,2.26467,26000000.0
2006-02-10 01:55:00,2.26471,2.26478,2.26463,2.26473,25300000.0
2006-02-10 01:56:00,2.26459,2.26478,2.26459,2.2646,43100000.0
2006-02-10 01:57:00,2.26476,2.26503,2.26462,2.26467,42000000.0
2006-02-10 01:58:00,2.2647,2.2648,2.2647,2.2647,27900000.0
2006-02-10 01:59:00,2.26462,2.26484,2.26462,2.26475,21200000.0
2006-02-10 02:00:00,2.26477,2.26485,2.26464,2.26485,53000000.0
2006-02-10 02:01:00,2.26463,2.26568,2.26463,2.26535,23400000.0
2006-02-10 02:02:00,2.26474,2.26503,2.26408,2.26427,42100001.0
2006-02-10 02:03:00,2.26407,2.26424,2.26343,2.26359,22300000.0
2006-02-10 02:04:00,2.26361,2.26444,2.26354,2.26444,19000000.0
2006-02-10 02:05:00,2.26495,2.26581,2.26495,2.26525,60400000.0
2006-02-10 02:06:00,2.26502,2.26528,2.26496,2.2651,29800000.0
2006-02-10 02:07:00,2.26488,2.2651,2.26437,2.2651,42300000.0
2006-02-10 02:08:00,2.26535,2.26544,2.26483,2.26483,58400000.0
2006-02-10 02:09:00,2.2648,2.26488,2.26466,2.26488,50900001.0
2006-02-10 02:10:00,2.26503,2.26549,2.26486,2.26549,24400000.0
2006-02-10 02:11:00,2.26557,2.26569,2.26498,2.26498,16600000.0
2006-02-10 02:12:00,2.26494,2.26522,2.26491,2.26522,37900000.0
2006-02-10 02:13:00,2.26504,2.26528,2.26489,2.26498,35700000.0
2006-02-10 02:14:00,2.26513,2.26525,2.26507,2.26507,23400000.0
2006-02-10 02:15:00,2.26512,2.26512,2.26477,2.2648,29700000.0
2006-02-10 02:16:00,2.26479,2.26513,2.26479,2.26497,65800000.0
2006-02-10 02:17:00,2.26505,2.26525,2.26491,2.26515,47100000.0
2006-02-10 02:18:00,2.26529,2.26553,2.26523,2.26553,28600000.0
2006-02-10 02:19:00,2.26557,2.26575,2.26533,2.26542,30200000.0
2006-02-10 02:20:00,2.26549,2.26549,2.26538,2.26545,46600000.0
2006-02-10 02:21:00,2.26527,2.26528,2.26505,2.26505,31100000.0
2006-02-10 02:22:00,2.26512,2.26519,2.26489,2.26519,26900000.0
2006-02-10 02:23:00,2.26514,2.2653,2.26506,2.26513,27500000.0
2006-02-10 02:24:00,2.26533,2.26557,2.26512,2.26512,35600000.0
2006-02-10 02:25:00,2.26482,2.26505,2.26474,2.26474,45300000.0
2006-02-10 02:26:00,2.26487,2.26501,2.26484,2.26497,38800000.0
2006-02-10 02:27:00,2.26488,2.26512,2.26487,2.26503,45100000.0
2006-02-10 02:28:00,2.26518,2.26536,2.26518,2.26524,21200000.0
2006-02-10 02:29:00,2.26495,2.26517,2.26493,2.26495,49200000.0
2006-02-10 02:30:00,2.26506,2.26529,2.26506,2.26518,22200000.0
2006-02-10 02:31:00,2.26515,2.26522,2.26505,2.26522,36800000.0
2006-02-10 02:32:00,2.26505,2.26524,2.26505,2.26508,53500000.0
2006-02-10 02:33:00,2.26513,2.26531,2.26504,2.26507,54700000.0
2006-02-10 02:34:00,2.26506,2.26511,2.26498,2.265,26900000.0
2006-02-10 02:35:00,2.26489,2.26508,2.26475,2.26487,28900000.0
2006-02-10 02:36:00,2.26503,2.26534,2.26496,2.26528,27800000.0
2006-02-10 02:37:00,2.26524,2.2655,2.26524,2.26535,25200000.0
2006-02-10 02:38:00,2.26528,2.2667,2.26528,2.26654,22500000.0
2006-02-10 02:39:00,2.26649,2.26678,2.26639,2.2667,57800000.0
2006-02-10 02:40:00,2.26657,2.26668,2.26655,2.26668,26500000.0
2006-02-10 02:41:00,2.26666,2.26684,2.26665,2.26665,35500000.0
2006-02-10 02:42:00,2.26667,2.26699,2.26667,2.26667,27100000.0
2006-02-10 02:43:00,2.2666,2.26672,2.2665,2.26662,45500000.0
2006-02-10 02:44:00,2.26643,2.26643,2.26622,2.26623,26700000.0
2006-02-10 02:45:00,2.26626,2.26633,2.26584,2.2659,63500000.0
2006-02-10 02:46:00,2.26621,2.2663,2.26587,2.26599,35400000.0
2006-02-10 02:47:00,2.26586,2.26613,2.26567,2.26613,47800000.0
2006-02-10 02:48:00,2.26615,2.26647,2.26615,2.26647,61500000.0
2006-02-10 02:49:00,2.26646,2.26646,2.26604,2.26627,32800000.0
2006-02-10 02:50:00,2.26641,2.26643,2.26622,2.26622,33500000.0
2006-02-10 02:51:00,2.26627,2.26642,2.26619,2.26621,24200000.0
2006-02-10 02:52:00,2.26601,2.2662,2.26567,2.26588,38400000.0
2006-02-10 02:53:00,2.26611,2.26637,2.26607,2.26634,26500000.0
2006-02-10 02:54:00,2.26653,2.26661,2.26643,2.26661,31900000.0
2006-02-10 02:55:00,2.26647,2.26647,2.26597,2.26602,27000000.0
2006-02-10 02:56:00,2.26601,2.26601,2.26559,2.26589,31900000.0
2006-02-10 02:57:00,2.26585,2.26589,2.26543,2.26543,49900000.0
2006-02-10 02:58:00,2.26534,2.26534,2.2652,2.26528,36200000.0
2006-02-10 02:59:00,2.26534,2.26534,2.26511,2.26511,49300000.0
2006-02-10 03:00:00,2.26494,2.26516,2.26481,2.26501,22900000.0
2006-02-10 03:01:00,2.26485,2.26505,2.26475,2.26505,26600000.0
2006-02-10 03:02:00,2.26498,2.26544,2.26491,2.26539,51900000.0
2006-02-10 03:03:00,2.26529,2.26539,2.26527,2.26527,29300000.0
2006-02-10 03:04:00,2.2653,2.26567,2.2653,2.26567,17800000.0
2006-02-10 03:05:00,2.26545,2.26557,2.26525,2.26532,18300000.0
2006-02-10 03:06:00,2.26525,2.26543,2.26521,2.26522,29500000.0
2006-02-10 03:07:00,2.26527,2.26537,2.26523,2.26537,16700000.0
2006-02-10 03:08:00,2.26543,2.26555,2.26536,2.26545,32300000.0
2006-02-10 03:09:00,2.26532,2.26548,2.26527,2.26537,19200000.0
2006-02-10 03:10:00,2.26568,2.26574,2.26564,2.26572,22500000.0
2006-02-10 03:11:00,2.26579,2.26579,2.26567,2.26567,13000000.0
2006-02-10 03:12:00,2.26574,2.2659,2.26563,2.26573,31400000.0
2006-02-10 03:13:00,2.26586,2.26594,2.26578,2.26578,24000000.0
2006-02-10 03:14:00,2.26576,2.26581,2.26576,2.26581,13900000.0
2006-02-10 03:15:00,2.26589,2.26589,2.26577,2.26577,26600000.0
2006-02-10 03:16:00,2.26583,2.26583,2.26551,2.26551,41100000.0
2006-02-10 03:17:00,2.26535,2.26595,2.26533,2.26595,27100000.0
2006-02-10 03:18:00,2.26589,2.26589,2.2657,2.26571,27400000.0
2006-02-10 03:19:00,2.26588,2.26588,2.26577,2.26577,4000000.0
2006-02-10 03:20:00,2.26605,2.26605,2.26565,2.26565,26700000.0
2006-02-10 03:21:00,2.26549,2.26567,2.26544,2.26544,34300000.0
2006-02-10 03:22:00,2.26549,2.26574,2.26545,2.26552,31700000.0
2006-02-10 03:23:00,2.26533,2.26545,2.26531,2.26542,42600000.0
2006-02-10 03:24:00,2.26552,2.26555,2.2654,2.26553,28300000.0
2006-02-10 03:25:00,2.26554,2.26562,2.26533,2.26543,21400000.0
2006-02-10 03:26:00,2.26533,2.26548,2.26533,2.26538,18800000.0
2006-02-10 03:27:00,2.26531,2.26534,2.26523,2.26534,22600000.0
2006-02-10 03:28:00,2.26543,2.26548,2.26532,2.26547,14100000.0
2006-02-10 03:29:00,2.26548,2.2655,2.26532,2.26544,19200000.0
2006-02-10 03:30:00,2.26568,2.26588,2.26566,2.26566,23900000.0
2006-02-10 03:31:00,2.26555,2.26555,2.26535,2.26535,11000000.0
2006-02-10 03:32:00,2.26519,2.2654,2.26507,2.26507,43400000.0
2006-02-10 03:33:00,2.26513,2.26526,2.265,2.26518,40200000.0
2006-02-10 03:34:00,2.26524,2.26538,2.26524,2.26538,7600000.0
2006-02-10 03:35:00,2.26537,2.26556,2.26535,2.26537,26900000.0
2006-02-10 03:36:00,2.26555,2.26568,2.26546,2.26546,31000000.0
2006-02-10 03:37:00,2.26548,2.26564,2.2654,2.26548,28300000.0
2006-02-10 03:38:00,2.26537,2.26547,2.26522,2.26528,26400000.0
2006-02-10 03:39:00,2.26537,2.26537,2.26513,2.2652,24200000.0
2006-02-10 03:40:00,2.26508,2.26529,2.26508,2.26527,30000000.0
2006-02-10 03:41:00,2.26519,2.26533,2.26512,2.26528,28000000.0
2006-02-10 03:42:00,2.26512,2.26512,2.26511,2.26511,9600000.0
2006-02-10 03:43:00,2.26505,2.26518,2.26494,2.265,28500000.0
2006-02-10 03:44:00,2.26498,2.26526,2.26498,2.2651,59300000.0
2006-02-10 03:45:00,2.2651,2.26523,2.2651,2.26513,18000000.0
2006-02-10 03:46:00,2.26512,2.26512,2.26498,2.26498,17400000.0
2006-02-10 03:47:00,2.26507,2.26507,2.26491,2.26492,15800000.0
2006-02-10 03:48:00,2.26509,2.26509,2.26506,2.26506,6400000.0
2006-02-10 03:49:00,2.26507,2.26521,2.26507,2.26521,22900000.0
2006-02-10 03:50:00,2.26521,2.26521,2.26469,2.26469,15800000.0
2006-02-10 03:51:00,2.2648,2.26489,2.26475,2.26481,19200000.0
2006-02-10 03:52:00,2.26486,2.26495,2.26475,2.26495,22900000.0
2006-02-10 03:53:00,2.26491,2.26537,2.26491,2.26535,35500000.0
2006-02-10 03:54:00,2.26534,2.26546,2.26525,2.26535,31400000.0
2006-02-10 03:55:00,2.2655,2.26559,2.26512,2.26512,13600000.0
2006-02-10 03:56:00,2.26499,2.26516,2.26492,2.26509,30200000.0
2006-02-10 03:57:00,2.26512,2.26531,2.26506,2.26516,42100000.0
2006-02-10 03:58:00,2.26518,2.26537,2.26512,2.26537,41600000.0
2006-02-10 03:59:00,2.26532,2.26536,2.26514,2.26527,36500000.0
2006-02-10 04:00:00,2.26524,2.26528,2.26504,2.26519,45000000.0
2006-02-10 04:01:00,2.26532,2.26534,2.2649,2.26496,39700000.0
2006-02-10 04:02:00,2.26512,2.2653,2.26512,2.26525,17700000.0
2006-02-10 04:03:00,2.26524,2.2657,2.26524,2.2657,15700000.0
2006-02-10 04:04:00,2.26597,2.26603,2.26593,2.26593,27800000.0
2006-02-10 04:05:00,2.26576,2.26581,2.26565,2.26568,41700000.0
2006-02-10 04:06:00,2.26547,2.26547,2.26483,2.26491,18000000.0
2006-02-10 04:07:00,2.26491,2.26505,2.26471,2.26489,38300000.0
2006-02-10 04:08:00,2.26501,2.26532,2.26501,2.26522,16800000.0
2006-02-10 04:09:00,2.26554,2.26554,2.26546,2.26546,21500001.0
2006-02-10 04:10:00,2.2654,2.26547,2.26525,2.26528,42800000.0
2006-02-10 04:11:00,2.26545,2.26573,2.26545,2.26569,18600000.0
2006-02-10 04:12:00,2.26559,2.26579,2.26543,2.26545,41500000.0
2006-02-10 04:13:00,2.2652,2.26542,2.2652,2.26525,21900000.0
2006-02-10 04:14:00,2.26539,2.2656,2.26539,2.2656,4800000.0
2006-02-10 04:15:00,2.26557,2.26575,2.26552,2.26557,38000000.0
2006-02-10 04:16:00,2.26575,2.26606,2.26575,2.26591,25100000.0
2006-02-10 04:17:00,2.26593,2.26593,2.26527,2.26527,19200000.0
2006-02-10 04:18:00,2.26549,2.26549,2.26509,2.26515,43700000.0
2006-02-10 04:19:00,2.26532,2.26537,2.26532,2.26533,22400000.0
2006-02-10 04:20:00,2.26545,2.26545,2.2654,2.2654,7000000.0
2006-02-10 04:21:00,2.26537,2.26545,2.26508,2.26545,28400000.0
2006-02-10 04:22:00,2.26558,2.26558,2.26552,2.26554,14200000.0
2006-02-10 04:23:00,2.26549,2.26553,2.26549,2.26553,7200000.0
2006-02-10 04:24:00,2.26554,2.26557,2.26538,2.26538,46200000.0
2006-02-10 04:25:00,2.26551,2.26561,2.26534,2.26547,24900000.0
2006-02-10 04:26:00,2.2657,2.26584,2.2657,2.26584,23500000.0
2006-02-10 04:27:00,2.26577,2.26577,2.2656,2.2656,9400000.0
2006-02-10 04:28:00,2.26546,2.26554,2.2654,2.26545,41200000.0
2006-02-10 04:29:00,2.2658,2.26591,2.26572,2.26591,23600000.0
2006-02-10 04:30:00,2.26603,2.26627,2.26603,2.26613,58400000.0
2006-02-10 04:31:00,2.26618,2.26621,2.266,2.26617,44100000.0
2006-02-10 04:32:00,2.26613,2.26636,2.26609,2.26631,41500000.0
2006-02-10 04:33:00,2.26628,2.26636,2.26612,2.26619,21300000.0
2006-02-10 04:34:00,2.26608,2.26621,2.26596,2.26602,26400000.0
2006-02-10 04:35:00,2.26576,2.26576,2.26522,2.26535,23600000.0
2006-02-10 04:36:00,2.26526,2.26536,2.26521,2.26521,17600000.0
2006-02-10 04:37:00,2.26508,2.26533,2.26501,2.26526,46100000.0
2006-02-10 04:38:00,2.26534,2.26543,2.26527,2.26534,38300000.0
2006-02-10 04:39:00,2.26518,2.26552,2.26518,2.26552,15600000.0
2006-02-10 04:40:00,2.26547,2.26551,2.26544,2.26547,32400000.0
2006-02-10 04:41:00,2.26545,2.26559,2.26524,2.26531,47300000.0
2006-02-10 04:42:00,2.26539,2.2657,2.26539,2.26541,25400000.0
2006-02-10 04:43:00,2.26551,2.26551,2.26518,2.26539,26400000.0
2006-02-10 04:44:00,2.26529,2.26529,2.26488,2.26497,34800000.0
2006-02-10 04:45:00,2.26489,2.2651,2.26479,2.2651,25100000.0
2006-02-10 04:46:00,2.26525,2.26539,2.26518,2.26532,31900000.0
2006-02-10 04:47:00,2.2654,2.26559,2.2654,2.26545,31500000.0
2006-02-10 04:48:00,2.26556,2.26564,2.26538,2.26538,40200000.0
2006-02-10 04:49:00,2.26548,2.26566,2.26539,2.26555,35200000.0
2006-02-10 04:50:00,2.26549,2.26567,2.26549,2.26562,33100000.0
2006-02-10 04:51:00,2.26562,2.26562,2.26545,2.26555,34600001.0
2006-02-10 04:52:00,2.26558,2.26572,2.26558,2.26572,16900000.0
2006-02-10 04:53:00,2.26589,2.26589,2.26568,2.26572,21600000.0
2006-02-10 04:54:00,2.26576,2.26597,2.2657,2.26583,54299999.0
2006-02-10 04:55:00,2.26598,2.26606,2.26597,2.26602,27500000.0
2006-02-10 04:56:00,2.26598,2.266,2.26598,2.266,10800000.0
2006-02-10 04:57:00,2.266,2.2661,2.26589,2.26592,25500000.0
2006-02-10 04:58:00,2.26581,2.26581,2.2657,2.26573,11100000.0
2006-02-10 04:59:00,2.26563,2.26565,2.26563,2.26565,3700000.0
2006-02-10 05:00:00,2.26567,2.26592,2.2656,2.26568,44800000.0
2006-02-10 05:01:00,2.26567,2.26572,2.26567,2.2657,9200000.0
2006-02-10 05:02:00,2.26577,2.26598,2.26577,2.26589,38100000.0
2006-02-10 05:03:00,2.26602,2.26602,2.26576,2.26588,26200000.0
2006-02-10 05:04:00,2.26596,2.26608,2.26582,2.26582,53000001.0
2006-02-10 05:05:00,2.26604,2.26613,2.266,2.266,16800000.0
2006-02-10 05:06:00,2.26598,2.2661,2.26597,2.26597,18200000.0
2006-02-10 05:07:00,2.26605,2.26621,2.26603,2.26614,36800000.0
2006-02-10 05:08:00,2.26623,2.26631,2.26605,2.26605,23800000.0
2006-02-10 05:09:00,2.26597,2.26619,2.26597,2.26606,37600000.0
2006-02-10 05:10:00,2.26604,2.2661,2.266,2.266,11600000.0
2006-02-10 05:11:00,2.266,2.26601,2.266,2.26601,12000000.0
2006-02-10 05:12:00,2.26609,2.26609,2.26584,2.26593,19200000.0
2006-02-10 05:13:00,2.26591,2.26605,2.26579,2.26594,33000000.0
2006-02-10 05:14:00,2.26588,2.26588,2.26568,2.26568,38800000.0
2006-02-10 05:15:00,2.26575,2.2658,2.26575,2.2658,7200000.0
2006-02-10 05:16:00,2.26557,2.26566,2.26553,2.26553,33600000.0
2006-02-10 05:17:00,2.26548,2.26563,2.26546,2.26546,40299999.0
2006-02-10 05:18:00,2.26542,2.2657,2.26542,2.26566,50400000.0
2006-02-10 05:19:00,2.26574,2.26583,2.2657,2.26579,47700000.0
2006-02-10 05:20:00,2.26543,2.26543,2.2649,2.2649,61400000.0
2006-02-10 05:21:00,2.26473,2.26483,2.26459,2.26459,26100000.0
2006-02-10 05:22:00,2.26448,2.26469,2.26448,2.26463,27000000.0
2006-02-10 05:23:00,2.26458,2.2647,2.26442,2.26456,51100000.0
2006-02-10 05:24:00,2.26436,2.26436,2.26415,2.26415,21800000.0
2006-02-10 05:25:00,2.26423,2.26439,2.26423,2.26423,17400000.0
2006-02-10 05:26:00,2.26441,2.26459,2.26438,2.26459,50000000.0
2006-02-10 05:27:00,2.2646,2.26464,2.26455,2.26455,38500000.0
2006-02-10 05:28:00,2.26474,2.26482,2.26463,2.26475,38600000.0
2006-02-10 05:29:00,2.26486,2.26502,2.26472,2.2649,49199999.0
2006-02-10 05:30:00,2.2649,2.26494,2.26466,2.26473,23700000.0
2006-02-10 05:31:00,2.26458,2.26498,2.26458,2.26471,44700000.0
2006-02-10 05:32:00,2.26464,2.26469,2.26448,2.26457,32400000.0
2006-02-10 05:33:00,2.26471,2.2648,2.26468,2.2648,19700000.0
2006-02-10 05:34:00,2.26469,2.2648,2.26468,2.26468,44100000.0
2006-02-10 05:35:00,2.26463,2.26483,2.26462,2.26476,47600000.0
2006-02-10 05:36:00,2.26467,2.26485,2.26467,2.26485,33200000.0
2006-02-10 05:37:00,2.26489,2.26489,2.26473,2.26473,12400000.0
2006-02-10 05:38:00,2.26481,2.2649,2.26481,2.26481,39600000.0
2006-02-10 05:39:00,2.26464,2.26466,2.26452,2.26464,38900000.0
2006-02-10 05:40:00,2.26448,2.26467,2.26448,2.26458,26900000.0
2006-02-10 05:41:00,2.26458,2.26479,2.26458,2.26479,22200000.0
2006-02-10 05:42:00,2.2648,2.26507,2.2648,2.26507,48200000.0
2006-02-10 05:43:00,2.26533,2.26533,2.26502,2.26502,25100000.0
2006-02-10 05:44:00,2.26488,2.26495,2.26485,2.26485,19700000.0
2006-02-10 05:45:00,2.2649,2.2649,2.26476,2.26476,26600000.0
2006-02-10 05:46:00,2.26487,2.2651,2.2648,2.2648,25600000.0
2006-02-10 05:47:00,2.26477,2.26484,2.26465,2.26472,26200000.0
2006-02-10 05:48:00,2.26464,2.26471,2.26452,2.2646,25300000.0
2006-02-10 05:49:00,2.26453,2.26469,2.26452,2.26462,26000000.0
2006-02-10 05:50:00,2.26453,2.26491,2.26452,2.26491,72700000.0
2006-02-10 05:51:00,2.2648,2.2648,2.26453,2.26463,29000000.0
2006-02-10 05:52:00,2.26473,2.26473,2.26453,2.26471,49700000.0
2006-02-10 05:53:00,2.26459,2.26471,2.26457,2.26464,36200000.0
2006-02-10 05:54:00,2.26459,2.26472,2.26454,2.26458,24500000.0
2006-02-10 05:55:00,2.26465,2.26465,2.26453,2.2646,14200000.0
2006-02-10 05:56:00,2.26469,2.26493,2.26455,2.2646,46700000.0
2006-02-10 05:57:00,2.26457,2.26482,2.26449,2.26482,22700000.0
2006-02-10 05:58:00,2.2648,2.26505,2.2648,2.26482,35200000.0
2006-02-10 05:59:00,2.26482,2.26486,2.26467,2.2648,26400000.0
2006-02-10 06:00:00,2.26464,2.26478,2.26458,2.26465,23100000.0
2006-02-10 06:01:00,2.26477,2.26484,2.2647,2.26473,12800000.0
2006-02-10 06:02:00,2.26456,2.26457,2.26443,2.26443,24000000.0
2006-02-10 06:03:00,2.26439,2.26466,2.26439,2.26466,14600000.0
2006-02-10 06:04:00,2.26474,2.26496,2.26457,2.2648,54300000.0
2006-02-10 06:05:00,2.26476,2.2649,2.26474,2.26478,23300000.0
2006-02-10 06:06:00,2.26462,2.26462,2.2643,2.26454,68499999.0
2006-02-10 06:07:00,2.26453,2.26477,2.26452,2.26466,26300000.0
2006-02-10 06:08:00,2.26488,2.26507,2.26478,2.26491,28700000.0
2006-02-10 06:09:00,2.26489,2.26495,2.26463,2.26468,32500000.0
2006-02-10 06:10:00,2.26455,2.26467,2.2644,2.26459,28800000.0
2006-02-10 06:11:00,2.26476,2.26491,2.26476,2.26481,27800001.0
2006-02-10 06:12:00,2.26485,2.26505,2.26485,2.26486,42300000.0
2006-02-10 06:13:00,2.26483,2.26512,2.26483,2.26512,15300000.0
2006-02-10 06:14:00,2.26513,2.26534,2.26513,2.26513,18100000.0
2006-02-10 06:15:00,2.26515,2.26533,2.26513,2.26518,47800000.0
2006-02-10 06:16:00,2.26547,2.2657,2.26543,2.26557,54500000.0
2006-02-10 06:17:00,2.26569,2.2659,2.26541,2.26569,46500000.0
2006-02-10 06:18:00,2.26585,2.26608,2.26567,2.26608,26300000.0
2006-02-10 06:19:00,2.26603,2.26607,2.26603,2.26603,7200000.0
2006-02-10 06:20:00,2.26612,2.26612,2.26595,2.26606,18600000.0
2006-02-10 06:21:00,2.26606,2.26617,2.2659,2.26617,39100000.0
2006-02-10 06:22:00,2.26619,2.26632,2.26615,2.26632,40600000.0
2006-02-10 06:23:00,2.26631,2.26638,2.26621,2.26621,43500000.0
2006-02-10 06:24:00,2.26627,2.26631,2.26616,2.26616,27100000.0
2006-02-10 06:25:00,2.26602,2.26621,2.26598,2.26603,48600000.0
2006-02-10 06:26:00,2.26602,2.26631,2.26602,2.26627,21800000.0
2006-02-10 06:27:00,2.26612,2.26612,2.26591,2.26591,26000000.0
2006-02-10 06:28:00,2.26595,2.26599,2.26589,2.26597,23000000.0
2006-02-10 06:29:00,2.26586,2.26617,2.26586,2.266,24400000.0
2006-02-10 06:30:00,2.26619,2.26627,2.26614,2.2662,48299999.0
2006-02-10 06:31:00,2.26625,2.2666,2.26618,2.26652,38100000.0
2006-02-10 06:32:00,2.26655,2.26655,2.26614,2.26633,28800000.0
2006-02-10 06:33:00,2.26631,2.26658,2.26631,2.26645,40000000.0
2006-02-10 06:34:00,2.26651,2.26651,2.26639,2.26645,34400000.0
2006-02-10 06:35:00,2.26643,2.26643,2.26622,2.2663,13500000.0
2006-02-10 06:36:00,2.26636,2.26664,2.26636,2.26652,32400000.0
2006-02-10 06:37:00,2.26653,2.26661,2.26629,2.26629,11200000.0
2006-02-10 06:38:00,2.2664,2.26642,2.26623,2.26623,32500000.0
2006-02-10 06:39:00,2.26635,2.26645,2.2662,2.2662,18000000.0
2006-02-10 06:40:00,2.26629,2.26637,2.26629,2.26637,34500000.0
2006-02-10 06:41:00,2.26626,2.26626,2.26617,2.26617,29699999.0
2006-02-10 06:42:00,2.26624,2.26637,2.2662,2.26623,26200000.0
2006-02-10 06:43:00,2.26624,2.26631,2.26618,2.26627,12400000.0
2006-02-10 06:44:00,2.26624,2.26634,2.26624,2.2663,12800000.0
2006-02-10 06:45:00,2.26621,2.26638,2.26619,2.26626,22400000.0
2006-02-10 06:46:00,2.26626,2.26632,2.26604,2.2661,26000000.0
2006-02-10 06:47:00,2.26612,2.26613,2.26606,2.26613,19900000.0
2006-02-10 06:48:00,2.26613,2.26613,2.26603,2.26606,18400000.0
2006-02-10 06:49:00,2.26612,2.26612,2.26605,2.26606,15500000.0
2006-02-10 06:50:00,2.2662,2.2662,2.2659,2.26605,33700000.0
2006-02-10 06:51:00,2.26619,2.26626,2.26606,2.26614,26700000.0
2006-02-10 06:52:00,2.26615,2.26631,2.26611,2.26631,31700000.0
2006-02-10 06:53:00,2.26628,2.26628,2.26606,2.26624,30600000.0
2006-02-10 06:54:00,2.26625,2.26632,2.26612,2.26627,28000000.0
2006-02-10 06:55:00,2.2663,2.26634,2.26615,2.26623,59100000.0
2006-02-10 06:56:00,2.26635,2.26635,2.26608,2.26608,31800000.0
2006-02-10 06:57:00,2.26616,2.26627,2.26616,2.26627,12800000.0
2006-02-10 06:58:00,2.26625,2.26634,2.2661,2.26617,39800000.0
2006-02-10 06:59:00,2.26618,2.26637,2.2661,2.26637,22700000.0
2006-02-10 07:00:00,2.26633,2.26649,2.26629,2.26636,38700000.0
2006-02-10 07:01:00,2.26629,2.26665,2.26629,2.26665,25500000.0
2006-02-10 07:02:00,2.2665,2.26662,2.2665,2.26658,29000000.0
2006-02-10 07:03:00,2.26648,2.26669,2.26648,2.26669,5300000.0
2006-02-10 07:04:00,2.26668,2.26675,2.26648,2.26655,65500000.0
2006-02-10 07:05:00,2.2667,2.2668,2.26664,2.26673,22000000.0
2006-02-10 07:06:00,2.2666,2.26686,2.2666,2.26686,47100000.0
2006-02-10 07:07:00,2.26672,2.26693,2.26672,2.26675,28800000.0
2006-02-10 07:08:00,2.26663,2.26669,2.26654,2.26654,40100000.0
2006-02-10 07:09:00,2.26667,2.26681,2.26657,2.26657,43400001.0
2006-02-10 07:10:00,2.26639,2.26663,2.26639,2.26656,23400000.0
2006-02-10 07:11:00,2.26655,2.26676,2.26649,2.26652,44100000.0
2006-02-10 07:12:00,2.26646,2.26658,2.26646,2.26658,31200000.0
2006-02-10 07:13:00,2.26658,2.2669,2.26658,2.2669,73599999.0
2006-02-10 07:14:00,2.26681,2.26698,2.26681,2.2669,26600000.0
2006-02-10 07:15:00,2.26699,2.26699,2.26663,2.26672,44100000.0
2006-02-10 07:16:00,2.26672,2.26672,2.26649,2.26649,41100001.0
2006-02-10 07:17:00,2.26633,2.26674,2.26633,2.2666,22600000.0
2006-02-10 07:18:00,2.26667,2.26673,2.26659,2.26664,39700000.0
2006-02-10 07:19:00,2.26652,2.26656,2.26639,2.26656,53200001.0
2006-02-10 07:20:00,2.26653,2.26673,2.26647,2.2666,32400000.0
2006-02-10 07:21:00,2.26662,2.26671,2.26653,2.26663,14600000.0
2006-02-10 07:22:00,2.26645,2.26665,2.2664,2.2664,7600000.0
2006-02-10 07:23:00,2.26662,2.26668,2.26652,2.26668,31700000.0
2006-02-10 07:24:00,2.26672,2.26672,2.26631,2.26642,44200000.0
2006-02-10 07:25:00,2.26627,2.26665,2.26626,2.26659,34800000.0
2006-02-10 07:26:00,2.2668,2.26743,2.2668,2.26731,26100000.0
2006-02-10 07:27:00,2.26712,2.26718,2.26696,2.26712,29600000.0
2006-02-10 07:28:00,2.26704,2.26716,2.26678,2.26684,34800000.0
2006-02-10 07:29:00,2.26672,2.26693,2.26647,2.26693,19100000.0
2006-02-10 07:30:00,2.26706,2.26738,2.26687,2.26723,35000000.0
2006-02-10 07:31:00,2.2676,2.26818,2.26733,2.26818,53600000.0
2006-02-10 07:32:00,2.26846,2.26879,2.26811,2.26879,30900000.0
2006-02-10 07:33:00,2.26875,2.26885,2.26853,2.26867,36000000.0
2006-02-10 07:34:00,2.26856,2.26893,2.26851,2.26875,38600000.0
2006-02-10 07:35:00,2.26879,2.26895,2.26826,2.26862,59300000.0
2006-02-10 07:36:00,2.26841,2.26876,2.26838,2.26856,37400000.0
2006-02-10 07:37:00,2.26837,2.26852,2.26819,2.26852,33800000.0
2006-02-10 07:38:00,2.26853,2.26853,2.26796,2.26811,19900000.0
2006-02-10 07:39:00,2.26796,2.2681,2.26788,2.26795,33800000.0
2006-02-10 07:40:00,2.26786,2.26792,2.26745,2.26745,33300000.0
2006-02-10 07:41:00,2.26723,2.26723,2.26708,2.26708,27100000.0
2006-02-10 07:42:00,2.26719,2.26736,2.26714,2.26715,27300000.0
2006-02-10 07:43:00,2.26705,2.2672,2.26649,2.26649,25400000.0
2006-02-10 07:44:00,2.2665,2.26659,2.26604,2.26604,16700000.0
2006-02-10 07:45:00,2.26597,2.26647,2.26597,2.26618,68700000.0
2006-02-10 07:46:00,2.26621,2.2667,2.26621,2.26656,49400000.0
2006-02-10 07:47:00,2.26646,2.26646,2.266,2.266,34000000.0
2006-02-10 07:48:00,2.26602,2.26618,2.26588,2.26608,28700000.0
2006-02-10 07:49:00,2.26608,2.26633,2.26594,2.26623,30700000.0
2006-02-10 07:50:00,2.2662,2.26654,2.26613,2.26636,48000000.0
2006-02-10 07:51:00,2.26641,2.26666,2.26639,2.26653,41000000.0
2006-02-10 07:52:00,2.2668,2.26721,2.2668,2.26708,30200000.0
2006-02-10 07:53:00,2.26705,2.26755,2.26698,2.26755,25200000.0
2006-02-10 07:54:00,2.26741,2.26755,2.26727,2.26741,29200000.0
2006-02-10 07:55:00,2.26737,2.26775,2.26737,2.26755,19700000.0
2006-02-10 07:56:00,2.26727,2.26729,2.26702,2.26708,42100000.0
2006-02-10 07:57:00,2.26669,2.26669,2.26638,2.26638,8800000.0
2006-02-10 07:58:00,2.26632,2.26656,2.26632,2.26656,19700000.0
2006-02-10 07:59:00,2.26636,2.26669,2.2663,2.26667,36900000.0
2006-02-10 08:00:00,2.26685,2.26697,2.26659,2.26693,25800000.0
2006-02-10 08:01:00,2.26703,2.26734,2.26695,2.26695,53500000.0
2006-02-10 08:02:00,2.26668,2.26668,2.26648,2.26648,20900000.0
2006-02-10 08:03:00,2.26653,2.26758,2.26653,2.26758,50100000.0
2006-02-10 08:04:00,2.2674,2.2675,2.26727,2.26729,26200000.0
2006-02-10 08:05:00,2.26705,2.26713,2.26681,2.26713,29000000.0
2006-02-10 08:06:00,2.2672,2.26729,2.2671,2.26722,54100000.0
2006-02-10 08:07:00,2.2672,2.26723,2.26702,2.26705,28600000.0
2006-02-10 08:08:00,2.267,2.26714,2.26689,2.26714,34100000.0
2006-02-10 08:09:00,2.26718,2.26744,2.26718,2.26744,41200000.0
2006-02-10 08:10:00,2.26744,2.26761,2.2674,2.26746,31400000.0
2006-02-10 08:11:00,2.26757,2.26765,2.26737,2.26737,29600000.0
2006-02-10 08:12:00,2.26743,2.26769,2.26743,2.26761,33300000.0
2006-02-10 08:13:00,2.26758,2.26799,2.26743,2.26765,30300000.0
2006-02-10 08:14:00,2.26781,2.26781,2.26763,2.26763,37600000.0
2006-02-10 08:15:00,2.2677,2.2677,2.26744,2.26769,31400000.0
2006-02-10 08:16:00,2.26771,2.26771,2.26759,2.26768,20000000.0
2006-02-10 08:17:00,2.26787,2.26801,2.26777,2.26778,14300000.0
2006-02-10 08:18:00,2.26787,2.26787,2.26749,2.26749,22000000.0
2006-02-10 08:19:00,2.26731,2.26731,2.267,2.2672,18800000.0
2006-02-10 08:20:00,2.26707,2.26741,2.26707,2.26741,35000000.0
2006-02-10 08:21:00,2.26723,2.26723,2.26704,2.2671,38400000.0
2006-02-10 08:22:00,2.26688,2.26694,2.26668,2.26683,26400000.0
2006-02-10 08:23:00,2.26693,2.26693,2.26678,2.26678,13600000.0
2006-02-10 08:24:00,2.26672,2.2669,2.2666,2.26677,41799999.0
2006-02-10 08:25:00,2.2669,2.26711,2.2669,2.26705,30800000.0
2006-02-10 08:26:00,2.26711,2.26711,2.26695,2.26695,33400000.0
2006-02-10 08:27:00,2.26689,2.26742,2.26676,2.26742,22100000.0
2006-02-10 08:28:00,2.26746,2.26761,2.26735,2.26735,45800000.0
2006-02-10 08:29:00,2.26734,2.26749,2.26726,2.26749,46600000.0
2006-02-10 08:30:00,2.26733,2.26747,2.26717,2.26726,25100000.0
2006-02-10 08:31:00,2.26737,2.26737,2.26709,2.2673,32000000.0
2006-02-10 08:32:00,2.26723,2.26723,2.26683,2.26683,16800000.0
2006-02-10 08:33:00,2.26699,2.26717,2.26699,2.26708,19200000.0
2006-02-10 08:34:00,2.26715,2.26745,2.2671,2.26715,48300000.0
2006-02-10 08:35:00,2.26711,2.26719,2.26711,2.26719,23100000.0
2006-02-10 08:36:00,2.26726,2.26726,2.26708,2.2672,52400000.0
2006-02-10 08:37:00,2.26725,2.26725,2.26711,2.26711,13400000.0
2006-02-10 08:38:00,2.26709,2.26729,2.26709,2.26729,11200000.0
2006-02-10 08:39:00,2.26743,2.26752,2.26738,2.26738,36700000.0
2006-02-10 08:40:00,2.26724,2.26738,2.26716,2.26738,24000000.0
2006-02-10 08:41:00,2.26732,2.26753,2.26726,2.26742,28000000.0
2006-02-10 08:42:00,2.26724,2.26724,2.26708,2.26708,6500000.0
2006-02-10 08:43:00,2.26693,2.26712,2.26684,2.26685,39100000.0
2006-02-10 08:44:00,2.26676,2.26681,2.26641,2.26641,30800000.0
2006-02-10 08:45:00,2.26636,2.26656,2.26605,2.26605,25600000.0
2006-02-10 08:46:00,2.26574,2.26608,2.26564,2.26596,31000000.0
2006-02-10 08:47:00,2.2661,2.26618,2.2659,2.26615,40300000.0
2006-02-10 08:48:00,2.26625,2.26644,2.26625,2.2664,27800000.0
2006-02-10 08:49:00,2.26638,2.26642,2.26625,2.26637,56100000.0
2006-02-10 08:50:00,2.26617,2.2666,2.26617,2.2666,16400000.0
2006-02-10 08:51:00,2.26651,2.26657,2.26618,2.26618,28700000.0
2006-02-10 08:52:00,2.26612,2.26627,2.2659,2.26598,36600000.0
2006-02-10 08:53:00,2.26621,2.26634,2.26621,2.26634,7200000.0
2006-02-10 08:54:00,2.26627,2.26639,2.26602,2.26619,32400000.0
2006-02-10 08:55:00,2.26633,2.26633,2.26618,2.26628,23000000.0
2006-02-10 08:56:00,2.26626,2.26652,2.26625,2.2663,32100000.0
2006-02-10 08:57:00,2.26631,2.26655,2.2663,2.26655,57500000.0
2006-02-10 08:58:00,2.2667,2.26671,2.26655,2.26655,71400001.0
2006-02-10 08:59:00,2.26649,2.26679,2.26646,2.26679,32300000.0
2006-02-10 09:00:00,2.26702,2.26755,2.26702,2.26751,38499999.0
2006-02-10 09:01:00,2.26773,2.26773,2.26717,2.26717,22000000.0
2006-02-10 09:02:00,2.26707,2.26724,2.26696,2.26696,31600000.0
2006-02-10 09:03:00,2.26684,2.26698,2.26665,2.26665,30100000.0
2006-02-10 09:04:00,2.2666,2.2666,2.26623,2.2664,41000000.0
2006-02-10 09:05:00,2.26644,2.26644,2.26613,2.26622,33200000.0
2006-02-10 09:06:00,2.26604,2.26604,2.26555,2.26555,18200000.0
2006-02-10 09:07:00,2.26573,2.26615,2.26573,2.26615,15900000.0
2006-02-10 09:08:00,2.26611,2.26611,2.26563,2.26563,16000000.0
2006-02-10 09:09:00,2.26559,2.26578,2.26559,2.26575,18600000.0
2006-02-10 09:10:00,2.26567,2.26575,2.26555,2.26557,71799999.0
2006-02-10 09:11:00,2.26555,2.2657,2.26531,2.2656,20400000.0
2006-02-10 09:12:00,2.26568,2.266,2.26568,2.26574,29300000.0
2006-02-10 09:13:00,2.26579,2.26589,2.26571,2.26572,62700000.0
2006-02-10 09:14:00,2.26582,2.2669,2.26582,2.2669,38300000.0
2006-02-10 09:15:00,2.2671,2.26733,2.26644,2.26644,31300000.0
2006-02-10 09:16:00,2.26622,2.26652,2.26621,2.26639,38800000.0
2006-02-10 09:17:00,2.26609,2.2663,2.26603,2.26605,46500000.0
2006-02-10 09:18:00,2.26604,2.26644,2.26604,2.2662,25600000.0
2006-02-10 09:19:00,2.26621,2.26648,2.26613,2.26625,36600000.0
2006-02-10 09:20:00,2.26656,2.26689,2.26656,2.26682,32900000.0
2006-02-10 09:21:00,2.26704,2.26704,2.26676,2.26693,47700000.0
2006-02-10 09:22:00,2.26702,2.26715,2.26693,2.26696,62000000.0
2006-02-10 09:23:00,2.26705,2.26719,2.2669,2.26716,22200000.0
2006-02-10 09:24:00,2.26696,2.26702,2.26684,2.26702,45600000.0
2006-02-10 09:25:00,2.26702,2.26703,2.26688,2.26703,59900000.0
2006-02-10 09:26:00,2.26704,2.26704,2.26677,2.26683,27700000.0
2006-02-10 09:27:00,2.26706,2.26706,2.26675,2.26683,44600000.0
2006-02-10 09:28:00,2.2667,2.26704,2.26664,2.26696,45600000.0
2006-02-10 09:29:00,2.26673,2.26673,2.26655,2.26668,27200000.0
2006-02-10 09:30:00,2.26677,2.26742,2.26677,2.26716,24700000.0
2006-02-10 09:31:00,2.26711,2.26729,2.26691,2.26708,40000000.0
2006-02-10 09:32:00,2.26697,2.26697,2.26647,2.26647,55600000.0
2006-02-10 09:33:00,2.26661,2.26712,2.26661,2.26702,28600000.0
2006-02-10 09:34:00,2.26706,2.26706,2.26682,2.267,30800000.0
2006-02-10 09:35:00,2.26698,2.26719,2.26698,2.2671,69400000.0
2006-02-10 09:36:00,2.26708,2.26708,2.26658,2.26658,46800000.0
2006-02-10 09:37:00,2.26671,2.26685,2.26656,2.26667,34200000.0
2006-02-10 09:38:00,2.26682,2.26727,2.26682,2.26727,26400000.0
2006-02-10 09:39:00,2.26715,2.26728,2.26679,2.26728,46400000.0
2006-02-10 09:40:00,2.26713,2.26724,2.26679,2.26681,27800000.0
2006-02-10 09:41:00,2.26684,2.26708,2.26684,2.26693,46100000.0
2006-02-10 09:42:00,2.26677,2.26748,2.26677,2.26748,31000000.0
2006-02-10 09:43:00,2.26738,2.26758,2.26736,2.26756,39700000.0
2006-02-10 09:44:00,2.26748,2.26762,2.26727,2.26727,29200000.0
2006-02-10 09:45:00,2.26709,2.26756,2.26709,2.2674,39700000.0
2006-02-10 09:46:00,2.26756,2.26774,2.26738,2.2677,57800001.0
2006-02-10 09:47:00,2.2676,2.26809,2.2676,2.26779,36500000.0
2006-02-10 09:48:00,2.26763,2.26763,2.26725,2.26725,58500000.0
2006-02-10 09:49:00,2.2674,2.26765,2.2674,2.2675,20200000.0
2006-02-10 09:50:00,2.2675,2.2675,2.26741,2.2675,11600000.0
2006-02-10 09:51:00,2.26762,2.26762,2.26714,2.26735,25900000.0
2006-02-10 09:52:00,2.26752,2.26757,2.26724,2.26757,59599999.0
2006-02-10 09:53:00,2.26767,2.26793,2.26737,2.26737,29200000.0
2006-02-10 09:54:00,2.26739,2.26751,2.26722,2.26725,67700000.0
2006-02-10 09:55:00,2.26721,2.26732,2.26704,2.2672,14500000.0
2006-02-10 09:56:00,2.26746,2.26776,2.26746,2.26761,42300000.0
2006-02-10 09:57:00,2.26757,2.26766,2.26738,2.26742,30200000.0
2006-02-10 09:58:00,2.26757,2.26757,2.26732,2.26749,36100000.0
2006-02-10 09:59:00,2.26755,2.26756,2.26722,2.26722,37200000.0
2006-02-10 10:00:00,2.26708,2.26738,2.26708,2.26708,37100000.0
2006-02-10 10:01:00,2.26725,2.26739,2.26724,2.26733,23700000.0
2006-02-10 10:02:00,2.2673,2.2673,2.26694,2.26695,28800000.0
2006-02-10 10:03:00,2.26685,2.26685,2.26611,2.26611,15200000.0
2006-02-10 10:04:00,2.26622,2.26647,2.26616,2.26619,65200001.0
2006-02-10 10:05:00,2.26621,2.26627,2.26615,2.26617,40900000.0
2006-02-10 10:06:00,2.26622,2.26656,2.26622,2.26622,25600000.0
2006-02-10 10:07:00,2.26666,2.26681,2.26648,2.2667,31200000.0
2006-02-10 10:08:00,2.26667,2.26677,2.26661,2.26677,45200001.0
2006-02-10 10:09:00,2.26665,2.26684,2.26665,2.26675,28500000.0
2006-02-10 10:10:00,2.26677,2.26696,2.26662,2.26685,43000000.0
2006-02-10 10:11:00,2.26674,2.26686,2.26674,2.26678,17100000.0
2006-02-10 10:12:00,2.2667,2.2669,2.2667,2.26676,22300000.0
2006-02-10 10:13:00,2.26673,2.26701,2.26673,2.26694,12200000.0
2006-02-10 10:14:00,2.26699,2.26748,2.26699,2.26742,31000000.0
2006-02-10 10:15:00,2.26769,2.26781,2.26757,2.26766,35300000.0
2006-02-10 10:16:00,2.26772,2.26798,2.26772,2.26798,40800000.0
2006-02-10 10:17:00,2.26796,2.26796,2.26757,2.26779,46600000.0
2006-02-10 10:18:00,2.26751,2.26756,2.2673,2.26743,28500000.0
2006-02-10 10:19:00,2.26719,2.26745,2.26719,2.26725,31200000.0
2006-02-10 10:20:00,2.26738,2.26758,2.26737,2.26743,28500000.0
2006-02-10 10:21:00,2.2673,2.26752,2.26729,2.26729,21200000.0
2006-02-10 10:22:00,2.26723,2.2674,2.2672,2.26735,28100000.0
2006-02-10 10:23:00,2.26724,2.26734,2.26716,2.26734,43600000.0
2006-02-10 10:24:00,2.26718,2.26725,2.26696,2.26725,37200000.0
2006-02-10 10:25:00,2.26712,2.26738,2.26709,2.26727,32100000.0
2006-02-10 10:26:00,2.26727,2.26746,2.26722,2.26742,36900000.0
2006-02-10 10:27:00,2.26745,2.26772,2.2673,2.26749,34900000.0
2006-02-10 10:28:00,2.26748,2.26757,2.2674,2.26757,50700000.0
2006-02-10 10:29:00,2.26762,2.26762,2.26682,2.26698,32100000.0
2006-02-10 10:30:00,2.26729,2.26741,2.26698,2.26733,33800000.0
2006-02-10 10:31:00,2.26734,2.26777,2.26726,2.26737,43300000.0
2006-02-10 10:32:00,2.26714,2.26752,2.26714,2.2674,37300000.0
2006-02-10 10:33:00,2.26736,2.26787,2.26729,2.26759,38200000.0
2006-02-10 10:34:00,2.26785,2.26797,2.26756,2.26765,36900000.0
2006-02-10 10:35:00,2.26769,2.26769,2.26738,2.26759,44100000.0
2006-02-10 10:36:00,2.2675,2.26788,2.2675,2.26775,40700000.0
2006-02-10 10:37:00,2.26771,2.26784,2.26729,2.26729,35300000.0
2006-02-10 10:38:00,2.26745,2.26769,2.26744,2.2676,35400000.0
2006-02-10 10:39:00,2.26738,2.26757,2.26722,2.2674,24800000.0
2006-02-10 10:40:00,2.26742,2.26743,2.2672,2.26732,30200000.0
2006-02-10 10:41:00,2.26736,2.26757,2.26722,2.26733,30900000.0
2006-02-10 10:42:00,2.26722,2.26722,2.26704,2.26711,38800000.0
2006-02-10 10:43:00,2.26689,2.26689,2.26661,2.26675,41200000.0
2006-02-10 10:44:00,2.26648,2.26658,2.2664,2.26641,47700000.0
2006-02-10 10:45:00,2.26658,2.26678,2.26658,2.2666,17600000.0
2006-02-10 10:46:00,2.26664,2.26673,2.26587,2.26587,28000000.0
2006-02-10 10:47:00,2.26583,2.26583,2.26507,2.2651,30600000.0
2006-02-10 10:48:00,2.26512,2.26526,2.26493,2.26525,24700000.0
2006-02-10 10:49:00,2.26535,2.26537,2.26468,2.26468,17800000.0
2006-02-10 10:50:00,2.26469,2.26528,2.26469,2.26522,32400000.0
2006-02-10 10:51:00,2.26508,2.26508,2.26484,2.2649,27700000.0
2006-02-10 10:52:00,2.26488,2.2649,2.26456,2.26458,50999999.0
2006-02-10 10:53:00,2.26441,2.26441,2.26339,2.26339,21700000.0
2006-02-10 10:54:00,2.26354,2.26409,2.26354,2.26407,34900000.0
2006-02-10 10:55:00,2.26404,2.26422,2.2638,2.26422,50300000.0
2006-02-10 10:56:00,2.26437,2.26469,2.26419,2.26429,23400000.0
2006-02-10 10:57:00,2.26417,2.26417,2.26361,2.26406,50300000.0
2006-02-10 10:58:00,2.26411,2.26429,2.26402,2.2641,53100000.0
2006-02-10 10:59:00,2.26417,2.2644,2.26407,2.2644,41700000.0
2006-02-10 11:00:00,2.26436,2.26466,2.2643,2.26451,33700000.0
2006-02-10 11:01:00,2.26434,2.26435,2.26413,2.26432,37100000.0
2006-02-10 11:02:00,2.26422,2.26422,2.26395,2.26418,54900000.0
2006-02-10 11:03:00,2.26401,2.26432,2.26398,2.26418,28400000.0
2006-02-10 11:04:00,2.26405,2.26407,2.26399,2.26401,30500000.0
2006-02-10 11:05:00,2.26407,2.26429,2.26404,2.26404,48600000.0
2006-02-10 11:06:00,2.26429,2.26448,2.26416,2.26448,27400000.0
2006-02-10 11:07:00,2.26432,2.26458,2.26415,2.26415,53299999.0
2006-02-10 11:08:00,2.26419,2.26449,2.26414,2.26414,31700000.0
2006-02-10 11:09:00,2.26433,2.26469,2.26433,2.26457,19200000.0
2006-02-10 11:10:00,2.26452,2.26494,2.26452,2.26474,27500000.0
2006-02-10 11:11:00,2.26482,2.26503,2.26443,2.26443,26600000.0
2006-02-10 11:12:00,2.26432,2.26449,2.2642,2.26421,49900000.0
2006-02-10 11:13:00,2.26418,2.26443,2.26413,2.26438,38500000.0
2006-02-10 11:14:00,2.26422,2.26479,2.26422,2.26462,48100000.0
2006-02-10 11:15:00,2.26471,2.26494,2.26457,2.26494,34800000.0
2006-02-10 11:16:00,2.26472,2.26474,2.26462,2.26464,35000000.0
2006-02-10 11:17:00,2.26481,2.26485,2.26459,2.2647,50600001.0
2006-02-10 11:18:00,2.26463,2.26466,2.26456,2.26457,54100000.0
2006-02-10 11:19:00,2.26428,2.26428,2.26403,2.26418,13400000.0
2006-02-10 11:20:00,2.26425,2.26433,2.26413,2.26418,36000000.0
2006-02-10 11:21:00,2.26384,2.26384,2.26355,2.26374,20800000.0
2006-02-10 11:22:00,2.2636,2.26396,2.26353,2.26396,25100000.0
2006-02-10 11:23:00,2.26398,2.26407,2.26376,2.26376,23600000.0
2006-02-10 11:24:00,2.2639,2.26405,2.26369,2.26405,32300000.0
2006-02-10 11:25:00,2.26414,2.26422,2.26392,2.26399,50400000.0
2006-02-10 11:26:00,2.26407,2.26413,2.26396,2.26398,54300000.0
2006-02-10 11:27:00,2.26394,2.26429,2.26392,2.26422,44000000.0
2006-02-10 11:28:00,2.26427,2.26439,2.26421,2.26438,57600000.0
2006-02-10 11:29:00,2.26441,2.2645,2.26429,2.26429,65900000.0
2006-02-10 11:30:00,2.26434,2.26462,2.26434,2.26462,31900000.0
2006-02-10 11:31:00,2.26452,2.26476,2.26441,2.26456,40900000.0
2006-02-10 11:32:00,2.26466,2.26498,2.26466,2.26492,41900000.0
2006-02-10 11:33:00,2.26486,2.26487,2.26456,2.26473,52800001.0
2006-02-10 11:34:00,2.26464,2.26503,2.26462,2.26485,45300000.0
2006-02-10 11:35:00,2.2649,2.26497,2.26473,2.26473,41300000.0
2006-02-10 11:36:00,2.26488,2.26505,2.26482,2.26505,33500000.0
2006-02-10 11:37:00,2.26506,2.26523,2.265,2.26523,20900000.0
2006-02-10 11:38:00,2.26503,2.26509,2.26482,2.26508,39600000.0
2006-02-10 11:39:00,2.26505,2.26514,2.26495,2.26509,40300000.0
2006-02-10 11:40:00,2.26492,2.26512,2.26484,2.26512,55400000.0
2006-02-10 11:41:00,2.26496,2.26516,2.26496,2.26508,27200000.0
2006-02-10 11:42:00,2.26507,2.26541,2.26506,2.26507,50899999.0
2006-02-10 11:43:00,2.26495,2.26505,2.26495,2.26498,30200000.0
2006-02-10 11:44:00,2.26497,2.26521,2.26497,2.26521,29400000.0
2006-02-10 11:45:00,2.26525,2.26531,2.26514,2.26514,24000000.0
2006-02-10 11:46:00,2.26517,2.26517,2.26491,2.26496,43700000.0
2006-02-10 11:47:00,2.26529,2.26533,2.26519,2.26519,27900001.0
2006-02-10 11:48:00,2.26497,2.26509,2.26478,2.26478,35200000.0
2006-02-10 11:49:00,2.26479,2.26488,2.26461,2.26476,41800000.0
2006-02-10 11:50:00,2.2648,2.26499,2.2648,2.2648,34900000.0
2006-02-10 11:51:00,2.26496,2.26502,2.26486,2.2649,53100000.0
2006-02-10 11:52:00,2.26497,2.26497,2.26469,2.26484,19500000.0
2006-02-10 11:53:00,2.26473,2.26506,2.26466,2.265,30800000.0
2006-02-10 11:54:00,2.26483,2.26491,2.26464,2.26464,39300000.0
2006-02-10 11:55:00,2.26455,2.26493,2.26455,2.26465,25200000.0
2006-02-10 11:56:00,2.26478,2.2652,2.26478,2.2652,29200000.0
2006-02-10 11:57:00,2.26522,2.26527,2.26498,2.26522,32700000.0
2006-02-10 11:58:00,2.26523,2.26543,2.26511,2.26537,27200000.0
2006-02-10 11:59:00,2.26539,2.26539,2.26518,2.26529,35000000.0
2006-02-10 12:00:00,2.26524,2.26524,2.26503,2.26503,44900000.0
2006-02-10 12:01:00,2.26512,2.26524,2.26502,2.26508,42400000.0
2006-02-10 12:02:00,2.26494,2.26509,2.2649,2.26509,41300000.0
2006-02-10 12:03:00,2.26506,2.26523,2.26497,2.26522,22300000.0
2006-02-10 12:04:00,2.26512,2.26512,2.26497,2.26503,40700000.0
2006-02-10 12:05:00,2.26529,2.26547,2.26529,2.26536,37800000.0
2006-02-10 12:06:00,2.26548,2.26555,2.26525,2.26555,29600000.0
2006-02-10 12:07:00,2.26549,2.26549,2.26523,2.26538,50400000.0
2006-02-10 12:08:00,2.26555,2.26575,2.26533,2.26533,19800000.0
2006-02-10 12:09:00,2.26547,2.26561,2.26537,2.26538,24400000.0
2006-02-10 12:10:00,2.2655,2.26565,2.2655,2.26554,31000000.0
2006-02-10 12:11:00,2.26553,2.26553,2.26537,2.26553,7100000.0
2006-02-10 12:12:00,2.26554,2.26574,2.26544,2.26557,47200001.0
2006-02-10 12:13:00,2.26542,2.26582,2.26542,2.26574,38600000.0
2006-02-10 12:14:00,2.26574,2.26574,2.26537,2.2654,40100000.0
2006-02-10 12:15:00,2.26536,2.26548,2.26495,2.26507,31400000.0
2006-02-10 12:16:00,2.265,2.26511,2.26483,2.26483,61800000.0
2006-02-10 12:17:00,2.26492,2.265,2.2647,2.2647,37300000.0
2006-02-10 12:18:00,2.26473,2.26488,2.26449,2.26464,50700000.0
2006-02-10 12:19:00,2.26453,2.26501,2.2645,2.26494,24800000.0
2006-02-10 12:20:00,2.26487,2.26551,2.26487,2.26544,19100000.0
2006-02-10 12:21:00,2.26559,2.26618,2.26559,2.26604,33200000.0
2006-02-10 12:22:00,2.26604,2.26607,2.2659,2.26599,22700000.0
2006-02-10 12:23:00,2.26607,2.26607,2.26563,2.26576,29900000.0
2006-02-10 12:24:00,2.2659,2.2661,2.2659,2.26609,64600000.0
2006-02-10 12:25:00,2.26643,2.26667,2.26636,2.2665,51700000.0
2006-02-10 12:26:00,2.26654,2.26672,2.26636,2.26636,25300000.0
2006-02-10 12:27:00,2.26645,2.26675,2.26645,2.26657,40700000.0
2006-02-10 12:28:00,2.26643,2.26662,2.26624,2.26662,40400000.0
2006-02-10 12:29:00,2.26665,2.26696,2.26647,2.26665,40600000.0
2006-02-10 12:30:00,2.26676,2.26713,2.26671,2.26713,49300000.0
2006-02-10 12:31:00,2.26728,2.26765,2.26702,2.26734,43500000.0
2006-02-10 12:32:00,2.26758,2.26782,2.26741,2.26782,29900000.0
2006-02-10 12:33:00,2.26783,2.26859,2.26783,2.2684,48800000.0
2006-02-10 12:34:00,2.2685,2.26901,2.2685,2.2689,30600000.0
2006-02-10 12:35:00,2.26894,2.26953,2.26894,2.26939,70800000.0
2006-02-10 12:36:00,2.2694,2.26952,2.26918,2.26918,43700000.0
2006-02-10 12:37:00,2.26908,2.26925,2.26908,2.26918,40000000.0
2006-02-10 12:38:00,2.2691,2.26925,2.2691,2.26925,48400000.0
2006-02-10 12:39:00,2.26912,2.26912,2.26869,2.26877,24300000.0
2006-02-10 12:40:00,2.26885,2.2694,2.26885,2.2694,52900000.0
2006-02-10 12:41:00,2.26956,2.26964,2.26935,2.26957,42100000.0
2006-02-10 12:42:00,2.26942,2.26952,2.26914,2.26914,48400000.0
2006-02-10 12:43:00,2.26935,2.27034,2.26935,2.27034,26500000.0
2006-02-10 12:44:00,2.27042,2.27042,2.27005,2.27005,37000000.0
2006-02-10 12:45:00,2.26997,2.27,2.26966,2.26992,29200000.0
2006-02-10 12:46:00,2.26984,2.27012,2.2696,2.2697,52500000.0
2006-02-10 12:47:00,2.26966,2.26985,2.26949,2.26949,41000000.0
2006-02-10 12:48:00,2.26957,2.26978,2.26957,2.26977,40200000.0
2006-02-10 12:49:00,2.26991,2.26991,2.26939,2.2695,49600000.0
2006-02-10 12:50:00,2.26953,2.26966,2.2693,2.26966,46300000.0
2006-02-10 12:51:00,2.26972,2.26987,2.26962,2.26962,55200000.0
2006-02-10 12:52:00,2.26956,2.26969,2.2694,2.2694,14800000.0
2006-02-10 12:53:00,2.2697,2.2697,2.26946,2.26957,19900000.0
2006-02-10 12:54:00,2.26938,2.26945,2.26926,2.26945,24800000.0
2006-02-10 12:55:00,2.26947,2.26947,2.2692,2.2692,40900000.0
2006-02-10 12:56:00,2.26896,2.26911,2.26884,2.26903,29100000.0
2006-02-10 12:57:00,2.26898,2.26915,2.26888,2.26895,36500000.0
2006-02-10 12:58:00,2.26915,2.26927,2.26871,2.26871,23200000.0
2006-02-10 12:59:00,2.26878,2.26901,2.2684,2.26901,49400000.0
2006-02-10 13:00:00,2.26908,2.26911,2.26872,2.2688,59700000.0
2006-02-10 13:01:00,2.26881,2.26886,2.26867,2.26867,37600000.0
2006-02-10 13:02:00,2.26868,2.26874,2.26857,2.26863,54100000.0
2006-02-10 13:03:00,2.26864,2.26905,2.26864,2.26894,27800000.0
2006-02-10 13:04:00,2.26897,2.26899,2.26885,2.26899,36300000.0
2006-02-10 13:05:00,2.26896,2.26896,2.26871,2.26882,53300000.0
2006-02-10 13:06:00,2.26882,2.26892,2.26879,2.26879,20800000.0
2006-02-10 13:07:00,2.26883,2.26885,2.26863,2.26873,66500000.0
2006-02-10 13:08:00,2.26873,2.26873,2.26852,2.26856,25200000.0
2006-02-10 13:09:00,2.26858,2.26858,2.26816,2.26828,39100000.0
2006-02-10 13:10:00,2.26821,2.26821,2.26787,2.26787,27300000.0
2006-02-10 13:11:00,2.26795,2.26795,2.26744,2.26758,20000000.0
2006-02-10 13:12:00,2.26754,2.26761,2.2674,2.2675,35100000.0
2006-02-10 13:13:00,2.26756,2.26806,2.26756,2.26794,38300000.0
2006-02-10 13:14:00,2.26783,2.26792,2.26776,2.26792,26500000.0
2006-02-10 13:15:00,2.26784,2.26812,2.26781,2.26809,44900000.0
2006-02-10 13:16:00,2.26792,2.26832,2.26792,2.26832,33200000.0
2006-02-10 13:17:00,2.26842,2.26842,2.26826,2.26826,26700000.0
2006-02-10 13:18:00,2.2684,2.26859,2.26838,2.2684,30500000.0
2006-02-10 13:19:00,2.26843,2.2686,2.26839,2.26839,16100000.0
2006-02-10 13:20:00,2.26834,2.26857,2.26834,2.2685,29400000.0
2006-02-10 13:21:00,2.26864,2.26865,2.26834,2.26857,30900000.0
2006-02-10 13:22:00,2.26855,2.26885,2.26853,2.26882,39100000.0
2006-02-10 13:23:00,2.26883,2.26896,2.26883,2.26889,17500000.0
2006-02-10 13:24:00,2.26884,2.26916,2.26884,2.26898,36500000.0
2006-02-10 13:25:00,2.26896,2.26913,2.26882,2.26913,18100000.0
2006-02-10 13:26:00,2.26902,2.26925,2.26887,2.26925,25600000.0
2006-02-10 13:27:00,2.26924,2.26941,2.26921,2.26935,30600000.0
2006-02-10 13:28:00,2.26924,2.26924,2.2689,2.26903,37000000.0
2006-02-10 13:29:00,2.269,2.26903,2.26865,2.26865,50800000.0
2006-02-10 13:30:00,2.26853,2.26927,2.26843,2.26913,55700000.0
2006-02-10 13:31:00,2.26914,2.26933,2.26914,2.26933,40900000.0
2006-02-10 13:32:00,2.2691,2.26917,2.2688,2.26886,61900000.0
2006-02-10 13:33:00,2.26884,2.269,2.26874,2.26884,43600000.0
2006-02-10 13:34:00,2.26886,2.26913,2.26885,2.26913,31400000.0
2006-02-10 13:35:00,2.26923,2.26923,2.26874,2.26874,37200000.0
2006-02-10 13:36:00,2.26865,2.26904,2.26863,2.26904,42700000.0
2006-02-10 13:37:00,2.26891,2.26914,2.26883,2.26895,50900000.0
2006-02-10 13:38:00,2.26901,2.26929,2.26883,2.2692,31600000.0
2006-02-10 13:39:00,2.2692,2.26936,2.2691,2.26927,46500000.0
2006-02-10 13:40:00,2.26918,2.26918,2.26912,2.26913,30700001.0
2006-02-10 13:41:00,2.2692,2.2692,2.26857,2.26858,41200000.0
2006-02-10 13:42:00,2.26856,2.26856,2.26796,2.26799,42300000.0
2006-02-10 13:43:00,2.26771,2.26799,2.26771,2.26789,27000000.0
2006-02-10 13:44:00,2.2681,2.26848,2.26809,2.26848,35300000.0
2006-02-10 13:45:00,2.26862,2.26864,2.26836,2.26836,37400000.0
2006-02-10 13:46:00,2.26852,2.26902,2.26852,2.26902,39600000.0
2006-02-10 13:47:00,2.26909,2.2691,2.26881,2.26899,20000000.0
2006-02-10 13:48:00,2.26912,2.26951,2.26912,2.26933,38000000.0
2006-02-10 13:49:00,2.26955,2.26955,2.26932,2.2694,61300000.0
2006-02-10 13:50:00,2.26934,2.26943,2.26924,2.26943,20300000.0
2006-02-10 13:51:00,2.26933,2.26942,2.26901,2.26901,40700000.0
2006-02-10 13:52:00,2.26918,2.26918,2.26893,2.26916,48200000.0
2006-02-10 13:53:00,2.26924,2.26941,2.26924,2.26931,24200000.0
2006-02-10 13:54:00,2.26934,2.26959,2.26934,2.26959,34600000.0
2006-02-10 13:55:00,2.26957,2.26958,2.26957,2.26958,4400000.0
2006-02-10 13:56:00,2.26964,2.2697,2.26949,2.26951,41600000.0
2006-02-10 13:57:00,2.26958,2.26973,2.26934,2.26973,30600000.0
2006-02-10 13:58:00,2.26965,2.2697,2.26937,2.2697,42600000.0
2006-02-10 13:59:00,2.26957,2.26996,2.26957,2.26988,23500000.0
2006-02-10 14:00:00,2.26978,2.27004,2.26967,2.26981,37300000.0
2006-02-10 14:01:00,2.26972,2.26985,2.26971,2.2698,20000000.0
2006-02-10 14:02:00,2.26966,2.26984,2.26961,2.26961,34100000.0
2006-02-10 14:03:00,2.26952,2.26965,2.26945,2.26947,35600000.0
2006-02-10 14:04:00,2.26949,2.26971,2.26949,2.26971,36800000.0
2006-02-10 14:05:00,2.26961,2.26983,2.26958,2.26981,28000000.0
2006-02-10 14:06:00,2.26984,2.27011,2.2698,2.2698,28500000.0
2006-02-10 14:07:00,2.26973,2.26989,2.2695,2.26954,51700000.0
2006-02-10 14:08:00,2.26962,2.26995,2.26955,2.26961,36600000.0
2006-02-10 14:09:00,2.26967,2.26975,2.26953,2.26953,32200000.0
2006-02-10 14:10:00,2.26954,2.26992,2.26947,2.26992,54200000.0
2006-02-10 14:11:00,2.27018,2.27046,2.2701,2.27036,39700000.0
2006-02-10 14:12:00,2.27066,2.27066,2.27041,2.27052,34700000.0
2006-02-10 14:13:00,2.2702,2.2704,2.2701,2.27019,35600000.0
2006-02-10 14:14:00,2.27013,2.27044,2.27013,2.27044,31600000.0
2006-02-10 14:15:00,2.27026,2.27026,2.26996,2.27013,42900000.0
2006-02-10 14:16:00,2.27006,2.27019,2.26991,2.26991,30600000.0
2006-02-10 14:17:00,2.26976,2.27001,2.26976,2.26977,30400000.0
2006-02-10 14:18:00,2.26991,2.26998,2.26982,2.26998,16000000.0
2006-02-10 14:19:00,2.26994,2.27018,2.26994,2.27013,33000000.0
2006-02-10 14:20:00,2.27021,2.2703,2.2701,2.2703,49600000.0
2006-02-10 14:21:00,2.27019,2.27028,2.26998,2.26998,16600000.0
2006-02-10 14:22:00,2.27002,2.27023,2.27002,2.27016,42699999.0
2006-02-10 14:23:00,2.27007,2.27007,2.26984,2.27005,23200000.0
2006-02-10 14:24:00,2.2699,2.26991,2.26978,2.2698,36700000.0
2006-02-10 14:25:00,2.2697,2.26992,2.2697,2.2699,30200000.0
2006-02-10 14:26:00,2.26987,2.26997,2.2697,2.26985,53600000.0
2006-02-10 14:27:00,2.26982,2.26983,2.26958,2.2698,29800000.0
2006-02-10 14:28:00,2.26964,2.26976,2.26964,2.26973,24500000.0
2006-02-10 14:29:00,2.26989,2.27001,2.26979,2.26979,24500000.0
2006-02-10 14:30:00,2.26987,2.27032,2.26987,2.27009,32100000.0
2006-02-10 14:31:00,2.27018,2.27021,2.27003,2.27003,20500000.0
2006-02-10 14:32:00,2.26983,2.27004,2.26978,2.27004,47500000.0
2006-02-10 14:33:00,2.27002,2.27016,2.26993,2.27003,49000000.0
2006-02-10 14:34:00,2.27008,2.27008,2.26989,2.26992,30000000.0
2006-02-10 14:35:00,2.26969,2.26988,2.26969,2.2698,22500000.0
2006-02-10 14:36:00,2.26982,2.27007,2.26982,2.26996,53800000.0
2006-02-10 14:37:00,2.27011,2.27071,2.27011,2.27056,32900001.0
2006-02-10 14:38:00,2.27053,2.27071,2.27044,2.27047,27700000.0
2006-02-10 14:39:00,2.27052,2.27088,2.27052,2.27061,17300000.0
2006-02-10 14:40:00,2.27066,2.27121,2.27063,2.27097,62700000.0
2006-02-10 14:41:00,2.27078,2.27113,2.27076,2.27076,50700000.0
2006-02-10 14:42:00,2.27105,2.27143,2.27087,2.27143,28000000.0
2006-02-10 14:43:00,2.27148,2.27244,2.27136,2.27227,37100000.0
2006-02-10 14:44:00,2.27207,2.27218,2.27175,2.27182,27700000.0
2006-02-10 14:45:00,2.27176,2.27176,2.27145,2.27164,39500000.0
2006-02-10 14:46:00,2.27173,2.2718,2.27135,2.27135,22300000.0
2006-02-10 14:47:00,2.27146,2.27173,2.27131,2.27131,32400000.0
2006-02-10 14:48:00,2.2713,2.27131,2.27115,2.27115,17400000.0
2006-02-10 14:49:00,2.2712,2.27125,2.2711,2.27114,22600000.0
2006-02-10 14:50:00,2.27107,2.27127,2.27071,2.27078,31200000.0
2006-02-10 14:51:00,2.27069,2.27077,2.2704,2.2704,39100000.0
2006-02-10 14:52:00,2.2705,2.27085,2.27044,2.2707,38800000.0
2006-02-10 14:53:00,2.27081,2.27084,2.27054,2.27072,38300000.0
2006-02-10 14:54:00,2.27045,2.27081,2.27045,2.27068,38700000.0
2006-02-10 14:55:00,2.27088,2.27151,2.2708,2.27151,51000000.0
2006-02-10 14:56:00,2.27164,2.2717,2.2713,2.2713,28000000.0
2006-02-10 14:57:00,2.27107,2.27115,2.27055,2.27088,33100000.0
2006-02-10 14:58:00,2.271,2.27256,2.27093,2.27253,47700000.0
2006-02-10 14:59:00,2.27244,2.2729,2.27244,2.2729,34800000.0
2006-02-10 15:00:00,2.27283,2.27297,2.27269,2.2729,38700000.0
2006-02-10 15:01:00,2.27298,2.27313,2.27297,2.27313,33800000.0
2006-02-10 15:02:00,2.2732,2.27336,2.27309,2.27325,34100000.0
2006-02-10 15:03:00,2.27302,2.27356,2.27302,2.2734,23700000.0
2006-02-10 15:04:00,2.27316,2.27321,2.27292,2.27292,40700000.0
2006-02-10 15:05:00,2.27287,2.27292,2.27228,2.27228,45600000.0
2006-02-10 15:06:00,2.27228,2.27257,2.272,2.27216,37000000.0
2006-02-10 15:07:00,2.27211,2.27275,2.27211,2.27239,31500000.0
2006-02-10 15:08:00,2.27216,2.27252,2.27209,2.27241,32100000.0
2006-02-10 15:09:00,2.27262,2.27272,2.27237,2.27249,41100000.0
2006-02-10 15:10:00,2.27249,2.27264,2.2724,2.27261,40800000.0
2006-02-10 15:11:00,2.2725,2.27266,2.27244,2.27266,17600000.0
2006-02-10 15:12:00,2.27265,2.27266,2.27234,2.27234,30600000.0
2006-02-10 15:13:00,2.27277,2.2732,2.27277,2.27311,37600000.0
2006-02-10 15:14:00,2.27344,2.27362,2.2734,2.27346,36300000.0
2006-02-10 15:15:00,2.27368,2.27385,2.27355,2.27355,28500000.0
2006-02-10 15:16:00,2.27343,2.27358,2.2733,2.27331,30400000.0
2006-02-10 15:17:00,2.27328,2.27355,2.2732,2.27331,30400000.0
2006-02-10 15:18:00,2.27322,2.27359,2.2732,2.2734,45600000.0
2006-02-10 15:19:00,2.27317,2.27317,2.27279,2.27285,51600000.0
2006-02-10 15:20:00,2.27277,2.27299,2.27269,2.27299,26300000.0
2006-02-10 15:21:00,2.27286,2.27286,2.27261,2.27264,31900000.0
2006-02-10 15:22:00,2.27269,2.27307,2.27265,2.27307,49300000.0
2006-02-10 15:23:00,2.2729,2.2729,2.27249,2.27249,29000000.0
2006-02-10 15:24:00,2.27253,2.27282,2.2725,2.27256,15300000.0
2006-02-10 15:25:00,2.27253,2.27282,2.27253,2.27282,16400000.0
2006-02-10 15:26:00,2.27279,2.27283,2.2726,2.27265,28700000.0
2006-02-10 15:27:00,2.27252,2.27262,2.27237,2.27262,41000000.0
2006-02-10 15:28:00,2.27258,2.27268,2.27249,2.27249,50100000.0
2006-02-10 15:29:00,2.2724,2.2725,2.2724,2.27248,18400000.0
2006-02-10 15:30:00,2.27245,2.27255,2.27245,2.27255,37600000.0
2006-02-10 15:31:00,2.2722,2.2722,2.27143,2.27161,42800000.0
2006-02-10 15:32:00,2.2719,2.27233,2.2719,2.27233,44700000.0
2006-02-10 15:33:00,2.27231,2.273,2.27228,2.27285,36200000.0
2006-02-10 15:34:00,2.27273,2.27301,2.27233,2.27238,56900000.0
2006-02-10 15:35:00,2.27247,2.27318,2.27246,2.27318,45000000.0
2006-02-10 15:36:00,2.27329,2.27355,2.27322,2.27355,35600000.0
2006-02-10 15:37:00,2.27362,2.27391,2.2734,2.27369,35200000.0
2006-02-10 15:38:00,2.27364,2.27376,2.27335,2.27335,44200000.0
2006-02-10 15:39:00,2.27326,2.27326,2.27295,2.27295,43899999.0
2006-02-10 15:40:00,2.27279,2.27295,2.27245,2.2727,28500000.0
2006-02-10 15:41:00,2.27272,2.27284,2.27231,2.27281,65000000.0
2006-02-10 15:42:00,2.2728,2.27303,2.27268,2.2729,35300000.0
2006-02-10 15:43:00,2.27292,2.27314,2.27248,2.27248,37200000.0
2006-02-10 15:44:00,2.27204,2.27237,2.27199,2.2721,59900000.0
2006-02-10 15:45:00,2.27202,2.27202,2.27152,2.27159,56500000.0
2006-02-10 15:46:00,2.27146,2.27146,2.2711,2.2711,34800000.0
2006-02-10 15:47:00,2.27117,2.27154,2.27117,2.27129,29700000.0
2006-02-10 15:48:00,2.27125,2.2723,2.27107,2.27195,81800000.0
2006-02-10 15:49:00,2.27192,2.27192,2.27114,2.2715,67200000.0
2006-02-10 15:50:00,2.27123,2.27169,2.27109,2.27169,41500000.0
2006-02-10 15:51:00,2.27199,2.27227,2.27158,2.27174,40500000.0
2006-02-10 15:52:00,2.27188,2.27222,2.27184,2.27221,27200000.0
2006-02-10 15:53:00,2.27193,2.2725,2.27193,2.27232,31000000.0
2006-02-10 15:54:00,2.27197,2.27203,2.27147,2.27147,31400000.0
2006-02-10 15:55:00,2.27163,2.27248,2.27163,2.27184,49900000.0
2006-02-10 15:56:00,2.27142,2.27171,2.27112,2.27134,51500000.0
2006-02-10 15:57:00,2.27145,2.27157,2.27126,2.27153,56400000.0
2006-02-10 15:58:00,2.27175,2.27175,2.27108,2.27108,40300001.0
2006-02-10 15:59:00,2.27132,2.27174,2.27124,2.27162,20900000.0
2006-02-10 16:00:00,2.27177,2.27223,2.27177,2.27217,19600000.0
2006-02-10 16:01:00,2.27215,2.27215,2.27174,2.27197,30400000.0
2006-02-10 16:02:00,2.27193,2.27193,2.27144,2.27158,12500000.0
2006-02-10 16:03:00,2.27157,2.27157,2.27113,2.27113,22000000.0
2006-02-10 16:04:00,2.27114,2.27144,2.27114,2.27141,59700000.0
2006-02-10 16:05:00,2.27144,2.27198,2.27144,2.27198,21600000.0
2006-02-10 16:06:00,2.27214,2.27232,2.27214,2.27226,48000000.0
2006-02-10 16:07:00,2.27227,2.27242,2.27147,2.27147,42200000.0
2006-02-10 16:08:00,2.27128,2.27161,2.27122,2.27123,29400000.0
2006-02-10 16:09:00,2.27111,2.27151,2.27111,2.2713,28600000.0
2006-02-10 16:10:00,2.27144,2.27151,2.27113,2.27119,25500000.0
2006-02-10 16:11:00,2.27105,2.2714,2.27105,2.27125,40100000.0
2006-02-10 16:12:00,2.27121,2.27133,2.27102,2.27113,43600000.0
2006-02-10 16:13:00,2.27117,2.27135,2.27107,2.27112,24500000.0
2006-02-10 16:14:00,2.27123,2.27133,2.27084,2.27084,39000000.0
2006-02-10 16:15:00,2.27083,2.27095,2.27081,2.27081,60400000.0
2006-02-10 16:16:00,2.2709,2.27092,2.27053,2.27061,32200000.0
2006-02-10 16:17:00,2.27076,2.27104,2.2706,2.27095,25600000.0
2006-02-10 16:18:00,2.27132,2.27162,2.27115,2.27158,25400000.0
2006-02-10 16:19:00,2.27185,2.27214,2.27182,2.27205,30600000.0
2006-02-10 16:20:00,2.27217,2.27226,2.27183,2.2719,34300000.0
2006-02-10 16:21:00,2.27209,2.2725,2.27209,2.27225,37600000.0
2006-02-10 16:22:00,2.27227,2.27227,2.27185,2.27189,17000000.0
2006-02-10 16:23:00,2.27174,2.27203,2.27174,2.27192,21500000.0
2006-02-10 16:24:00,2.27183,2.27227,2.27167,2.27206,25900000.0
2006-02-10 16:25:00,2.27225,2.27225,2.27167,2.27209,25000000.0
2006-02-10 16:26:00,2.27213,2.27213,2.27182,2.27203,26400000.0
2006-02-10 16:27:00,2.27202,2.27211,2.27191,2.27194,43900000.0
2006-02-10 16:28:00,2.27222,2.27229,2.2719,2.27229,38700000.0
2006-02-10 16:29:00,2.27212,2.27221,2.27208,2.27217,35800000.0
2006-02-10 16:30:00,2.27196,2.2723,2.27188,2.2722,35300000.0
2006-02-10 16:31:00,2.27217,2.27236,2.272,2.27223,53800000.0
2006-02-10 16:32:00,2.27258,2.27272,2.27258,2.2726,25800000.0
2006-02-10 16:33:00,2.27259,2.2729,2.27259,2.27284,27400000.0
2006-02-10 16:34:00,2.27279,2.27319,2.27279,2.27319,27700000.0
2006-02-10 16:35:00,2.27319,2.27335,2.27287,2.27288,31400000.0
2006-02-10 16:36:00,2.27278,2.27291,2.27258,2.27269,43700000.0
2006-02-10 16:37:00,2.27258,2.27276,2.27246,2.27256,33700000.0
2006-02-10 16:38:00,2.27242,2.27269,2.27242,2.2725,35400000.0
2006-02-10 16:39:00,2.27265,2.27271,2.2722,2.27238,25100000.0
2006-02-10 16:40:00,2.2726,2.2726,2.27193,2.27196,31700000.0
2006-02-10 16:41:00,2.27173,2.27228,2.27168,2.27224,43700000.0
2006-02-10 16:42:00,2.27217,2.27217,2.27185,2.27185,40300000.0
2006-02-10 16:43:00,2.27192,2.27203,2.2717,2.27203,35500000.0
2006-02-10 16:44:00,2.2719,2.27223,2.27161,2.27161,30700000.0
2006-02-10 16:45:00,2.27159,2.27217,2.27159,2.27179,41700000.0
2006-02-10 16:46:00,2.27182,2.27182,2.27103,2.27118,26700000.0
2006-02-10 16:47:00,2.27105,2.2713,2.27065,2.2707,52900001.0
2006-02-10 16:48:00,2.27076,2.27082,2.27002,2.27011,56400000.0
2006-02-10 16:49:00,2.27008,2.27062,2.27007,2.2704,39600000.0
2006-02-10 16:50:00,2.27042,2.27046,2.27018,2.27034,44700000.0
2006-02-10 16:51:00,2.27035,2.27046,2.27003,2.27003,42700000.0
2006-02-10 16:52:00,2.27022,2.27076,2.27022,2.27076,18300000.0
2006-02-10 16:53:00,2.27071,2.27091,2.27062,2.27081,15300000.0
2006-02-10 16:54:00,2.27066,2.27135,2.27066,2.27135,48900000.0
2006-02-10 16:55:00,2.27143,2.27143,2.27096,2.27113,40700000.0
2006-02-10 16:56:00,2.27109,2.27139,2.27109,2.27136,29400000.0
2006-02-10 16:57:00,2.27137,2.27179,2.27137,2.27168,36400000.0
2006-02-10 16:58:00,2.27157,2.27157,2.2712,2.27126,41800000.0
2006-02-10 16:59:00,2.27152,2.27185,2.27136,2.27161,33800000.0
2006-02-10 17:00:00,2.27151,2.27167,2.27122,2.27139,53400000.0
2006-02-10 17:01:00,2.27165,2.27201,2.27152,2.27201,35800000.0
2006-02-10 17:02:00,2.27192,2.27228,2.2719,2.27225,45500000.0
2006-02-10 17:03:00,2.27238,2.27276,2.27238,2.2725,46500000.0
2006-02-10 17:04:00,2.27248,2.27266,2.27241,2.27266,39500000.0
2006-02-10 17:05:00,2.27256,2.27312,2.27256,2.27312,30500000.0
2006-02-10 17:06:00,2.27306,2.27307,2.27282,2.27289,34500000.0
2006-02-10 17:07:00,2.27298,2.27298,2.27261,2.27262,38000000.0
2006-02-10 17:08:00,2.27265,2.27274,2.27229,2.27229,20000000.0
2006-02-10 17:09:00,2.27223,2.27229,2.27197,2.27209,31700000.0
2006-02-10 17:10:00,2.27227,2.27269,2.27227,2.27252,26300000.0
2006-02-10 17:11:00,2.27255,2.2731,2.27255,2.273,56600000.0
2006-02-10 17:12:00,2.27316,2.27328,2.27304,2.27328,35700000.0
2006-02-10 17:13:00,2.27331,2.27349,2.27312,2.27335,28400000.0
2006-02-10 17:14:00,2.27306,2.27306,2.27263,2.27274,15200000.0
2006-02-10 17:15:00,2.27274,2.27299,2.27267,2.27293,30200000.0
2006-02-10 17:16:00,2.27307,2.27317,2.27288,2.27295,24900000.0
2006-02-10 17:17:00,2.27303,2.27329,2.27288,2.27325,23100000.0
2006-02-10 17:18:00,2.27321,2.27404,2.27321,2.27396,24900000.0
2006-02-10 17:19:00,2.27409,2.27414,2.27357,2.27368,47100000.0
2006-02-10 17:20:00,2.27383,2.27433,2.27379,2.27427,52900000.0
2006-02-10 17:21:00,2.27435,2.27486,2.27417,2.27463,54300000.0
2006-02-10 17:22:00,2.27469,2.27493,2.27419,2.27419,30000000.0
2006-02-10 17:23:00,2.27421,2.2744,2.274,2.27415,60100000.0
2006-02-10 17:24:00,2.2741,2.2741,2.27382,2.27398,52000000.0
2006-02-10 17:25:00,2.27396,2.27415,2.27378,2.27398,49100000.0
2006-02-10 17:26:00,2.27385,2.274,2.27383,2.274,51300000.0
2006-02-10 17:27:00,2.27409,2.27423,2.2739,2.2739,30000000.0
2006-02-10 17:28:00,2.27378,2.27526,2.27367,2.27516,27100000.0
2006-02-10 17:29:00,2.27541,2.27586,2.27541,2.27577,12400000.0
2006-02-10 17:30:00,2.27558,2.27623,2.2755,2.27623,50200000.0
2006-02-10 17:31:00,2.2764,2.27765,2.27626,2.27765,27100000.0
2006-02-10 17:32:00,2.27813,2.27837,2.27758,2.27758,38200000.0
2006-02-10 17:33:00,2.27757,2.27757,2.27651,2.27651,17400000.0
2006-02-10 17:34:00,2.27622,2.2764,2.27575,2.27575,30800000.0
2006-02-10 17:35:00,2.27573,2.27614,2.27557,2.27579,24200000.0
2006-02-10 17:36:00,2.27565,2.27574,2.27505,2.27539,32300000.0
2006-02-10 17:37:00,2.27578,2.27578,2.27513,2.2752,60000001.0
2006-02-10 17:38:00,2.27535,2.27568,2.27517,2.27517,20800000.0
2006-02-10 17:39:00,2.27485,2.27518,2.27463,2.27463,33400000.0
2006-02-10 17:40:00,2.27468,2.27524,2.2746,2.27482,61700000.0
2006-02-10 17:41:00,2.27469,2.27501,2.27469,2.27475,30000000.0
2006-02-10 17:42:00,2.27464,2.27464,2.27446,2.27456,58300000.0
2006-02-10 17:43:00,2.27468,2.27513,2.27468,2.27501,28700000.0
2006-02-10 17:44:00,2.2749,2.27512,2.27477,2.27477,50600000.0
2006-02-10 17:45:00,2.27488,2.27523,2.27488,2.27489,37000000.0
2006-02-10 17:46:00,2.27474,2.27497,2.27465,2.27477,26400000.0
2006-02-10 17:47:00,2.2748,2.2752,2.2748,2.2752,29100000.0
2006-02-10 17:48:00,2.27527,2.27588,2.27527,2.27577,35800000.0
2006-02-10 17:49:00,2.27588,2.27647,2.27588,2.27623,30199999.0
2006-02-10 17:50:00,2.27618,2.27648,2.27615,2.27648,49900000.0
2006-02-10 17:51:00,2.27624,2.27624,2.27555,2.27567,35400000.0
2006-02-10 17:52:00,2.27574,2.27601,2.27571,2.27571,19700000.0
2006-02-10 17:53:00,2.27568,2.27779,2.27564,2.27779,32200000.0
2006-02-10 17:54:00,2.27767,2.27939,2.27756,2.27787,25600000.0
2006-02-10 17:55:00,2.27763,2.27795,2.27736,2.27795,39700000.0
2006-02-10 17:56:00,2.27825,2.27834,2.27743,2.27823,55800000.0
2006-02-10 17:57:00,2.27849,2.27849,2.27799,2.27805,31300000.0
2006-02-10 17:58:00,2.278,2.27841,2.27776,2.27776,42100000.0
2006-02-10 17:59:00,2.27757,2.27771,2.27741,2.27743,28400000.0
2006-02-10 18:00:00,2.27736,2.27736,2.27669,2.27669,26800000.0
2006-02-10 18:01:00,2.27668,2.27742,2.2765,2.27683,294800000.0
2006-02-10 18:02:00,2.27698,2.27702,2.27663,2.27683,308400000.0
2006-02-10 18:03:00,2.27701,2.27792,2.27701,2.2776,427900000.0
2006-02-10 18:04:00,2.27759,2.27792,2.27746,2.27757,304200000.0
2006-02-10 18:05:00,2.27758,2.27758,2.27705,2.27727,192200000.0
2006-02-10 18:06:00,2.2773,2.27758,2.27712,2.27712,459400000.0
2006-02-10 18:07:00,2.27736,2.27809,2.27736,2.27809,436000000.0
2006-02-10 18:08:00,2.27796,2.27815,2.27767,2.27775,347300000.0
2006-02-10 18:09:00,2.27769,2.27785,2.27733,2.27757,306300000.0
2006-02-10 18:10:00,2.27759,2.27792,2.2771,2.27761,323600000.0
2006-02-10 18:11:00,2.2776,2.27785,2.27743,2.2776,251499999.0
2006-02-10 18:12:00,2.2776,2.27791,2.27749,2.2776,192700000.0
2006-02-10 18:13:00,2.27732,2.27784,2.2766,2.27687,143800000.0
2006-02-10 18:14:00,2.27694,2.27714,2.27654,2.27683,333200000.0
2006-02-10 18:15:00,2.27685,2.27707,2.2767,2.2769,370200000.0
2006-02-10 18:16:00,2.27698,2.27698,2.27635,2.27648,359600000.0
2006-02-10 18:17:00,2.27647,2.27661,2.27592,2.2761,191400000.0
2006-02-10 18:18:00,2.2762,2.27682,2.27602,2.27602,156600000.0
2006-02-10 18:19:00,2.27608,2.27662,2.27608,2.2763,287900000.0
2006-02-10 18:20:00,2.27626,2.27658,2.27583,2.27586,224299999.0
2006-02-10 18:21:00,2.27578,2.27631,2.27551,2.27609,234400000.0
2006-02-10 18:22:00,2.27615,2.27687,2.27615,2.27687,265100000.0
2006-02-10 18:23:00,2.27691,2.27701,2.27629,2.27683,368700001.0
2006-02-10 18:24:00,2.27648,2.27674,2.27597,2.27658,328700000.0
2006-02-10 18:25:00,2.27651,2.27658,2.27563,2.27589,317700001.0
2006-02-10 18:26:00,2.27585,2.27643,2.27571,2.27572,374800000.0
2006-02-10 18:27:00,2.27564,2.27666,2.27564,2.27666,263700000.0
2006-02-10 18:28:00,2.27685,2.27713,2.27666,2.2768,198600000.0
2006-02-10 18:29:00,2.27668,2.27698,2.27662,2.27682,268500001.0
2006-02-10 18:30:00,2.27694,2.27756,2.27694,2.27715,256600000.0
2006-02-10 18:31:00,2.27725,2.27761,2.277,2.27705,141900000.0
2006-02-10 18:32:00,2.2771,2.27762,2.27703,2.27738,142700000.0
2006-02-10 18:33:00,2.27741,2.27803,2.27712,2.27803,305900002.0
2006-02-10 18:34:00,2.27812,2.27812,2.27728,2.27807,334600000.0
2006-02-10 18:35:00,2.27819,2.27827,2.27766,2.27789,156400000.0
2006-02-10 18:36:00,2.27786,2.27791,2.2777,2.2777,83200000.0
2006-02-10 18:37:00,2.27767,2.27767,2.27747,2.2776,108800001.0
2006-02-10 18:38:00,2.27761,2.27774,2.27738,2.27738,96100000.0
2006-02-10 18:39:00,2.27742,2.2781,2.27742,2.27755,198400000.0
2006-02-10 18:40:00,2.2776,2.27761,2.27732,2.27733,203300000.0
2006-02-10 18:41:00,2.27729,2.27738,2.27705,2.27724,130100000.0
2006-02-10 18:42:00,2.27731,2.27768,2.27731,2.27759,91400000.0
2006-02-10 18:43:00,2.2776,2.2778,2.27759,2.27772,78800000.0
2006-02-10 18:44:00,2.27777,2.27777,2.27718,2.27752,135100000.0
2006-02-10 18:45:00,2.27748,2.27757,2.27732,2.27732,85600000.0
2006-02-10 18:46:00,2.2773,2.27748,2.2773,2.27736,41200000.0
2006-02-10 18:47:00,2.27727,2.27755,2.27727,2.27755,16100000.0
2006-02-10 18:48:00,2.27743,2.27753,2.27715,2.27729,93200000.0
2006-02-10 18:49:00,2.27751,2.27751,2.27715,2.27727,33000000.0
2006-02-10 18:50:00,2.27723,2.27728,2.27695,2.27724,41200000.0
2006-02-10 18:51:00,2.27733,2.27768,2.27733,2.27748,178000000.0
2006-02-10 18:52:00,2.27754,2.27768,2.27738,2.27738,142500000.0
2006-02-10 18:53:00,2.27744,2.2779,2.27743,2.27753,132800000.0
2006-02-10 18:54:00,2.27732,2.27737,2.2769,2.27708,117100000.0
2006-02-10 18:55:00,2.27703,2.27748,2.27699,2.27748,176300000.0
2006-02-10 18:56:00,2.27753,2.27753,2.27723,2.27742,37200000.0
2006-02-10 18:57:00,2.27752,2.27807,2.27728,2.27728,67600000.0
2006-02-10 18:58:00,2.27736,2.27753,2.27726,2.27739,235900000.0
2006-02-10 18:59:00,2.27737,2.27767,2.27729,2.27738,205400000.0
2006-02-10 19:00:00,2.27737,2.27769,2.27701,2.27769,75400000.0
2006-02-10 19:01:00,2.27778,2.27782,2.27759,2.27759,35100000.0
2006-02-10 19:02:00,2.27761,2.27773,2.2775,2.27762,194100000.0
2006-02-10 19:03:00,2.27757,2.27759,2.27673,2.27692,94400000.0
2006-02-10 19:04:00,2.27706,2.27714,2.27641,2.27641,75000001.0
2006-02-10 19:05:00,2.27632,2.27656,2.27625,2.2765,36000000.0
2006-02-10 19:06:00,2.27658,2.27684,2.2765,2.27667,226300001.0
2006-02-10 19:07:00,2.2766,2.27687,2.27574,2.27621,139700000.0
2006-02-10 19:08:00,2.2762,2.27625,2.27565,2.27565,240000000.0
2006-02-10 19:09:00,2.27552,2.27609,2.27552,2.27599,111800000.0
2006-02-10 19:10:00,2.27598,2.27609,2.27583,2.27598,81900000.0
2006-02-10 19:11:00,2.27601,2.27611,2.27595,2.27595,62400000.0
2006-02-10 19:12:00,2.27598,2.27612,2.27591,2.27612,44800001.0
2006-02-10 19:13:00,2.27623,2.27636,2.27617,2.27618,141200000.0
2006-02-10 19:14:00,2.2762,2.27623,2.27613,2.27615,99900000.0
2006-02-10 19:15:00,2.27613,2.27635,2.27591,2.27614,158399999.0
2006-02-10 19:16:00,2.27623,2.27627,2.27605,2.27611,22500000.0
2006-02-10 19:17:00,2.27621,2.27643,2.2762,2.27634,61900000.0
2006-02-10 19:18:00,2.27636,2.27657,2.27636,2.27647,111899999.0
2006-02-10 19:19:00,2.27652,2.2767,2.27643,2.27655,70000000.0
2006-02-10 19:20:00,2.27657,2.27657,2.27621,2.27633,103000000.0
2006-02-10 19:21:00,2.2763,2.27684,2.2763,2.27684,114000000.0
2006-02-10 19:22:00,2.27697,2.27738,2.27697,2.2772,58900000.0
2006-02-10 19:23:00,2.27715,2.27725,2.27696,2.27698,174100000.0
2006-02-10 19:24:00,2.27713,2.27788,2.27713,2.27788,71500000.0
2006-02-10 19:25:00,2.27786,2.27786,2.2774,2.27766,50900000.0
2006-02-10 19:26:00,2.27769,2.27806,2.2775,2.27796,133100000.0
2006-02-10 19:27:00,2.27801,2.27801,2.27773,2.27793,133600000.0
2006-02-10 19:28:00,2.27804,2.27807,2.27735,2.27735,90900000.0
2006-02-10 19:29:00,2.27726,2.27761,2.27726,2.27761,109700000.0
2006-02-10 19:30:00,2.27777,2.27777,2.2771,2.27715,210000001.0
2006-02-10 19:31:00,2.27712,2.27715,2.27687,2.27702,52900000.0
2006-02-10 19:32:00,2.27703,2.27727,2.27703,2.27705,145700000.0
2006-02-10 19:33:00,2.27704,2.27737,2.27704,2.27737,54300000.0
2006-02-10 19:34:00,2.27752,2.27752,2.27733,2.2774,121600000.0
2006-02-10 19:35:00,2.27742,2.27754,2.27722,2.27728,147500000.0
2006-02-10 19:36:00,2.27724,2.27733,2.27715,2.27715,88700000.0
2006-02-10 19:37:00,2.27731,2.27757,2.27715,2.27715,55300000.0
2006-02-10 19:38:00,2.27705,2.27726,2.27701,2.27712,23800000.0
2006-02-10 19:39:00,2.27709,2.2772,2.27709,2.27714,51100000.0
2006-02-10 19:40:00,2.27705,2.27716,2.27683,2.27705,92600001.0
2006-02-10 19:41:00,2.2771,2.27715,2.27682,2.27682,85500000.0
2006-02-10 19:42:00,2.27673,2.2769,2.27656,2.27673,75300000.0
2006-02-10 19:43:00,2.2769,2.27722,2.27687,2.27722,46400000.0
2006-02-10 19:44:00,2.27717,2.27717,2.27677,2.2769,72300000.0
2006-02-10 19:45:00,2.27685,2.277,2.27683,2.277,33300000.0
2006-02-10 19:46:00,2.27714,2.27732,2.27699,2.27721,113700000.0
2006-02-10 19:47:00,2.27744,2.27752,2.27731,2.27731,37200000.0
2006-02-10 19:48:00,2.27725,2.27746,2.2772,2.27736,76300000.0
2006-02-10 19:49:00,2.27758,2.27784,2.27748,2.27764,89800000.0
2006-02-10 19:50:00,2.27769,2.27769,2.27726,2.27726,80200000.0
2006-02-10 19:51:00,2.27733,2.27788,2.27733,2.27785,124000000.0
2006-02-10 19:52:00,2.27789,2.27801,2.27759,2.27761,52500000.0
2006-02-10 19:53:00,2.27748,2.27749,2.27738,2.27738,40100000.0
2006-02-10 19:54:00,2.27745,2.27754,2.27734,2.27752,56100000.0
2006-02-10 19:55:00,2.27762,2.27784,2.27762,2.27777,22400000.0
2006-02-10 19:56:00,2.27794,2.27812,2.27794,2.27803,74000000.0
2006-02-10 19:57:00,2.27804,2.27804,2.27787,2.27803,131100000.0
2006-02-10 19:58:00,2.27818,2.27881,2.27818,2.27827,89400000.0
2006-02-10 19:59:00,2.2781,2.27816,2.27768,2.27768,126400000.0
2006-02-10 20:00:00,2.27765,2.27796,2.27765,2.27771,64800000.0
2006-02-10 20:01:00,2.27776,2.27834,2.27776,2.27825,72900000.0
2006-02-10 20:02:00,2.27813,2.2782,2.27791,2.2782,55400000.0
2006-02-10 20:03:00,2.27822,2.27843,2.2782,2.27843,42900000.0
2006-02-10 20:04:00,2.27841,2.2786,2.2784,2.27851,26600000.0
2006-02-10 20:05:00,2.27843,2.27869,2.27841,2.27845,42300000.0
2006-02-10 20:06:00,2.27839,2.27845,2.27824,2.27824,51100000.0
2006-02-10 20:07:00,2.27836,2.27853,2.27836,2.2784,69500000.0
2006-02-10 20:08:00,2.27855,2.27901,2.27855,2.27868,80100000.0
2006-02-10 20:09:00,2.27876,2.27884,2.27861,2.27884,42100000.0
2006-02-10 20:10:00,2.27904,2.27919,2.27891,2.27918,35100000.0
2006-02-10 20:11:00,2.2791,2.27937,2.27906,2.27926,72200000.0
2006-02-10 20:12:00,2.2793,2.27956,2.27922,2.27929,155700001.0
2006-02-10 20:13:00,2.27911,2.27952,2.27903,2.27903,162200000.0
2006-02-10 20:14:00,2.27902,2.27921,2.27891,2.27894,90900000.0
2006-02-10 20:15:00,2.27901,2.27932,2.27901,2.27908,225000000.0
2006-02-10 20:16:00,2.27902,2.27918,2.27885,2.27889,125600000.0
2006-02-10 20:17:00,2.27882,2.27899,2.27878,2.27897,38200000.0
2006-02-10 20:18:00,2.27905,2.27914,2.27888,2.27888,80600000.0
2006-02-10 20:19:00,2.27881,2.27894,2.27859,2.27873,168200000.0
2006-02-10 20:20:00,2.27881,2.27914,2.27877,2.27877,239300001.0
2006-02-10 20:21:00,2.2787,2.27884,2.27856,2.27884,81500000.0
2006-02-10 20:22:00,2.27878,2.27878,2.27833,2.27844,84600001.0
2006-02-10 20:23:00,2.27838,2.27874,2.27834,2.27849,148500000.0
2006-02-10 20:24:00,2.27848,2.27875,2.27848,2.27848,37400000.0
2006-02-10 20:25:00,2.27834,2.27865,2.2783,2.27845,252799998.0
2006-02-10 20:26:00,2.27858,2.27896,2.27858,2.27869,157600000.0
2006-02-10 20:27:00,2.27867,2.2788,2.27856,2.2788,130700000.0
2006-02-10 20:28:00,2.2788,2.27893,2.27855,2.27855,193700000.0
2006-02-10 20:29:00,2.27856,2.27856,2.2782,2.2782,147800000.0
2006-02-10 20:30:00,2.27814,2.27847,2.27805,2.27807,379400001.0
2006-02-10 20:31:00,2.27792,2.27805,2.27753,2.2777,199900000.0
2006-02-10 20:32:00,2.27775,2.27791,2.27747,2.2778,374500001.0
2006-02-10 20:33:00,2.27778,2.27797,2.27745,2.27746,60700000.0
2006-02-10 20:34:00,2.27747,2.27747,2.27702,2.27735,87100000.0
2006-02-10 20:35:00,2.27751,2.27766,2.27751,2.27766,55500000.0
2006-02-10 20:36:00,2.27765,2.27765,2.27742,2.27763,47800000.0
2006-02-10 20:37:00,2.27748,2.27767,2.2774,2.2774,94100000.0
2006-02-10 20:38:00,2.27751,2.27796,2.27751,2.27777,169300000.0
2006-02-10 20:39:00,2.27781,2.27801,2.27781,2.27787,146400000.0
2006-02-10 20:40:00,2.2779,2.2779,2.27756,2.27772,171100000.0
2006-02-10 20:41:00,2.27772,2.27772,2.27741,2.27764,96500000.0
2006-02-10 20:42:00,2.27786,2.27802,2.27783,2.27789,78600000.0
2006-02-10 20:43:00,2.27792,2.27806,2.2777,2.27773,99000000.0
2006-02-10 20:44:00,2.27773,2.27773,2.27743,2.2776,222800000.0
2006-02-10 20:45:00,2.2775,2.2775,2.27733,2.27733,53900000.0
2006-02-10 20:46:00,2.27736,2.27764,2.27736,2.27758,28100000.0
2006-02-10 20:47:00,2.27759,2.2776,2.27734,2.27734,138100000.0
2006-02-10 20:48:00,2.2773,2.27765,2.27709,2.27709,203800000.0
2006-02-10 20:49:00,2.27706,2.27752,2.27706,2.2774,148800000.0
2006-02-10 20:50:00,2.27743,2.27781,2.27743,2.27753,121700000.0
2006-02-10 20:51:00,2.2776,2.27786,2.27747,2.27778,86700000.0
2006-02-10 20:52:00,2.27777,2.27794,2.27763,2.27784,149500000.0
2006-02-10 20:53:00,2.27793,2.27803,2.27773,2.27773,198200000.0
2006-02-10 20:54:00,2.27782,2.27802,2.27781,2.27781,182700000.0
2006-02-10 20:55:00,2.27803,2.27873,2.27803,2.27873,25200000.0
2006-02-10 20:56:00,2.27869,2.27883,2.27829,2.27829,225000000.0
2006-02-10 20:57:00,2.27818,2.2784,2.27806,2.27819,323800000.0
2006-02-10 20:58:00,2.27824,2.27844,2.27819,2.27822,197900000.0
2006-02-10 20:59:00,2.27836,2.27846,2.27807,2.2784,217200000.0
2006-02-10 21:00:00,2.27837,2.27837,2.27787,2.27797,233200000.0
2006-02-10 21:01:00,2.2779,2.27808,2.27773,2.27795,352800000.0
2006-02-10 21:02:00,2.27805,2.27827,2.27805,2.27812,88500000.0
2006-02-10 21:03:00,2.27822,2.27878,2.27822,2.27846,84500000.0
2006-02-10 21:04:00,2.27841,2.27852,2.27822,2.27842,48800000.0
2006-02-10 21:05:00,2.27843,2.27856,2.27827,2.27838,75100000.0
2006-02-10 21:06:00,2.27841,2.27841,2.27818,2.27818,58000000.0
2006-02-10 21:07:00,2.27818,2.27841,2.27818,2.27832,33100000.0
2006-02-10 21:08:00,2.27846,2.27886,2.27846,2.2788,16800000.0
2006-02-10 21:09:00,2.27872,2.27872,2.2784,2.27857,31400000.0
2006-02-10 21:10:00,2.27864,2.27871,2.2785,2.27861,83700000.0
2006-02-10 21:11:00,2.27855,2.27866,2.27848,2.27862,132500000.0
2006-02-10 21:12:00,2.27867,2.27879,2.27867,2.27872,28800000.0
2006-02-10 21:13:00,2.27868,2.27902,2.27868,2.27873,131400000.0
2006-02-10 21:14:00,2.27905,2.27956,2.27905,2.27935,120700000.0
2006-02-10 21:15:00,2.2792,2.27937,2.27871,2.27871,145100000.0
2006-02-10 21:16:00,2.27882,2.27953,2.27882,2.27953,95600000.0
2006-02-10 21:17:00,2.27967,2.27967,2.27935,2.27935,173199999.0
2006-02-10 21:18:00,2.27925,2.27925,2.27883,2.27901,134700000.0
2006-02-10 21:19:00,2.27903,2.27944,2.27902,2.27922,85300000.0
2006-02-10 21:20:00,2.27932,2.2796,2.27913,2.2793,199900000.0
2006-02-10 21:21:00,2.2793,2.2795,2.27906,2.27938,239500000.0
2006-02-10 21:22:00,2.27947,2.2796,2.2794,2.27944,145800000.0
2006-02-10 21:23:00,2.27951,2.27951,2.27917,2.27927,146100000.0
2006-02-10 21:24:00,2.27925,2.27929,2.27895,2.27913,82900000.0
2006-02-10 21:25:00,2.27901,2.27913,2.27901,2.27913,84900000.0
2006-02-10 21:26:00,2.27904,2.27904,2.27865,2.27878,25600000.0
2006-02-10 21:27:00,2.27885,2.27893,2.27881,2.27892,50600000.0
2006-02-10 21:28:00,2.279,2.27912,2.27893,2.27895,97100000.0
2006-02-10 21:29:00,2.279,2.27928,2.27897,2.27897,34600000.0
2006-02-10 21:30:00,2.27896,2.27896,2.27874,2.27883,45900000.0
2006-02-10 21:31:00,2.27866,2.27866,2.27803,2.27803,25700000.0
2006-02-10 21:32:00,2.27819,2.2786,2.27795,2.27833,194200000.0
2006-02-10 21:33:00,2.27823,2.27842,2.27815,2.27828,89300000.0
2006-02-10 21:34:00,2.27846,2.27884,2.27846,2.27867,133400000.0
2006-02-10 21:35:00,2.27883,2.27891,2.27881,2.27882,43300000.0
2006-02-10 21:36:00,2.279,2.27918,2.27897,2.27902,17400000.0
2006-02-10 21:37:00,2.27893,2.27902,2.27883,2.27895,86400000.0
2006-02-10 21:38:00,2.27883,2.27896,2.27852,2.27852,69900000.0
2006-02-10 21:39:00,2.27854,2.27886,2.27854,2.27875,27700000.0
2006-02-10 21:40:00,2.27886,2.2789,2.27869,2.2789,31700000.0
2006-02-10 21:41:00,2.27871,2.27871,2.27827,2.27848,36800000.0
2006-02-10 21:42:00,2.27846,2.27894,2.27823,2.27834,84300000.0
2006-02-10 21:43:00,2.2783,2.27878,2.27809,2.2786,78700000.0
2006-02-10 21:44:00,2.27883,2.2796,2.27867,2.27931,99500000.0
2006-02-10 21:45:00,2.27925,2.27925,2.27824,2.27824,69500000.0
2006-02-10 21:46:00,2.27828,2.27864,2.27826,2.27843,68000000.0
2006-02-10 21:47:00,2.27842,2.27881,2.27833,2.27853,126000000.0
2006-02-10 21:48:00,2.27855,2.27981,2.27855,2.27959,43600000.0
2006-02-10 21:49:00,2.27967,2.27998,2.27947,2.2797,72300000.0
2006-02-10 21:50:00,2.27964,2.28009,2.27954,2.27984,20900000.0
2006-02-10 21:51:00,2.27975,2.27989,2.27963,2.27982,38300000.0
2006-02-10 21:52:00,2.27984,2.28009,2.2798,2.27982,119800000.0
2006-02-10 21:53:00,2.27989,2.28038,2.27989,2.2801,40100000.0
2006-02-10 21:54:00,2.28017,2.28025,2.27952,2.27952,29100000.0
2006-02-10 21:55:00,2.27963,2.27972,2.27931,2.27941,70800000.0
2006-02-10 21:56:00,2.27948,2.27992,2.27948,2.27986,82400000.0
2006-02-10 21:57:00,2.27972,2.27982,2.27948,2.27952,30000000.0
2006-02-10 21:58:00,2.27944,2.27954,2.27908,2.27932,41700000.0
2006-02-10 21:59:00,2.27943,2.27943,2.279,2.27929,175600000.0
2006-02-10 22:00:00,2.27918,2.27918,2.27825,2.27906,70900000.0
2006-02-10 22:01:00,2.27896,2.27896,2.27866,2.27883,34800000.0
2006-02-10 22:02:00,2.27882,2.27921,2.2788,2.27888,98400000.0
2006-02-10 22:03:00,2.27894,2.27913,2.27892,2.27913,24600000.0
2006-02-10 22:04:00,2.27926,2.27947,2.27907,2.27947,88899999.0
2006-02-10 22:05:00,2.27955,2.27968,2.27941,2.27955,54300000.0
2006-02-10 22:06:00,2.27963,2.27979,2.27963,2.2797,23400000.0
2006-02-10 22:07:00,2.27982,2.27994,2.27971,2.27982,40400000.0
2006-02-10 22:08:00,2.2799,2.27995,2.2799,2.27992,37700000.0
2006-02-10 22:09:00,2.27985,2.2799,2.27962,2.27962,45900000.0
2006-02-10 22:10:00,2.27977,2.27986,2.27977,2.27985,28000000.0
2006-02-10 22:11:00,2.27985,2.28012,2.27969,2.28012,35000000.0
2006-02-10 22:12:00,2.28022,2.28028,2.27997,2.28007,53200000.0
2006-02-10 22:13:00,2.28003,2.28006,2.27951,2.27953,49600000.0
2006-02-10 22:14:00,2.27964,2.27964,2.27938,2.27959,31800000.0
2006-02-10 22:15:00,2.27942,2.27974,2.27942,2.27947,135700000.0
2006-02-10 22:16:00,2.27947,2.27963,2.27915,2.27917,154300000.0
2006-02-10 22:17:00,2.27913,2.2793,2.27906,2.27915,42300000.0
2006-02-10 22:18:00,2.27924,2.27924,2.27903,2.27917,60500000.0
2006-02-10 22:19:00,2.27899,2.27899,2.27855,2.27855,36900000.0
2006-02-10 22:20:00,2.27873,2.27929,2.27873,2.27916,27000000.0
2006-02-10 22:21:00,2.27935,2.27964,2.27925,2.27964,42600000.0
2006-02-10 22:22:00,2.27973,2.27986,2.27944,2.27982,85600000.0
2006-02-10 22:23:00,2.27972,2.27986,2.27971,2.27976,76900000.0
2006-02-10 22:24:00,2.27972,2.28009,2.27968,2.28002,31800000.0
2006-02-10 22:25:00,2.27997,2.27997,2.27967,2.27967,50000000.0
2006-02-10 22:26:00,2.27973,2.2799,2.27973,2.2799,19200000.0
2006-02-10 22:27:00,2.27994,2.28,2.2798,2.27981,28800000.0
2006-02-10 22:28:00,2.2798,2.27993,2.27967,2.27975,27000000.0
2006-02-10 22:29:00,2.27949,2.2797,2.27947,2.2797,153200000.0
2006-02-10 22:30:00,2.27963,2.27995,2.2793,2.27968,114500000.0
2006-02-10 22:31:00,2.27992,2.28048,2.27992,2.28048,17600000.0
2006-02-10 22:32:00,2.28056,2.28061,2.28047,2.28047,29200000.0
2006-02-10 22:33:00,2.28041,2.28055,2.28012,2.2802,62200000.0
2006-02-10 22:34:00,2.28009,2.28025,2.27976,2.2798,61100000.0
2006-02-10 22:35:00,2.27991,2.27994,2.27966,2.27971,36400000.0
2006-02-10 22:36:00,2.27979,2.27979,2.27942,2.27942,43299999.0
2006-02-10 22:37:00,2.2794,2.27944,2.27926,2.2793,30500000.0
2006-02-10 22:38:00,2.27944,2.27958,2.2792,2.27948,57300000.0
2006-02-10 22:39:00,2.27951,2.27951,2.27911,2.27917,19500000.0
2006-02-10 22:40:00,2.27906,2.27926,2.27901,2.27918,24500000.0
2006-02-10 22:41:00,2.27909,2.27922,2.27905,2.27912,33800000.0
2006-02-10 22:42:00,2.27907,2.27924,2.27879,2.27879,62100000.0
2006-02-10 22:43:00,2.27867,2.27886,2.27862,2.27862,131800000.0
2006-02-10 22:44:00,2.27853,2.27874,2.2784,2.27863,60200000.0
2006-02-10 22:45:00,2.27862,2.27865,2.27853,2.27865,77600000.0
2006-02-10 22:46:00,2.27878,2.279,2.27875,2.27887,93600000.0
2006-02-10 22:47:00,2.27896,2.27904,2.27889,2.27895,32400000.0
2006-02-10 22:48:00,2.27885,2.27903,2.27877,2.27878,66600000.0
2006-02-10 22:49:00,2.27868,2.27885,2.27828,2.27868,77700000.0
2006-02-10 22:50:00,2.27868,2.27868,2.27867,2.27867,4800000.0
2006-02-10 22:51:00,2.27871,2.27892,2.2786,2.27862,83900000.0
2006-02-10 22:52:00,2.27853,2.27867,2.27853,2.2786,43000000.0
2006-02-10 22:53:00,2.27868,2.27924,2.27868,2.27909,32200000.0
2006-02-10 22:54:00,2.27914,2.27941,2.27914,2.27941,27000000.0
2006-02-10 22:55:00,2.27941,2.27951,2.2793,2.2793,47500000.0
2006-02-10 22:56:00,2.27924,2.27948,2.27897,2.27897,37500000.0
2006-02-10 22:57:00,2.27913,2.27972,2.27913,2.27972,26200000.0
2006-02-10 22:58:00,2.27964,2.27991,2.27963,2.27991,37800000.0
2006-02-10 22:59:00,2.27995,2.28046,2.27987,2.28038,19900000.0
2006-02-10 23:00:00,2.28043,2.28063,2.28018,2.28021,45000000.0
2006-02-10 23:01:00,2.28022,2.28022,2.27996,2.27996,24800000.0
2006-02-10 23:02:00,2.27982,2.27982,2.27962,2.27979,46800000.0
2006-02-10 23:03:00,2.27974,2.2798,2.27968,2.27972,26200000.0
2006-02-10 23:04:00,2.27953,2.27957,2.27953,2.27957,11700000.0
2006-02-10 23:05:00,2.27951,2.27967,2.27935,2.27942,48600000.0
2006-02-10 23:06:00,2.27935,2.27935,2.27923,2.2793,18600000.0
2006-02-10 23:07:00,2.27923,2.27937,2.27923,2.27937,21900000.0
2006-02-10 23:08:00,2.27935,2.27935,2.27901,2.27912,19100000.0
2006-02-10 23:09:00,2.27923,2.27948,2.2791,2.27948,29000000.0
2006-02-10 23:10:00,2.27928,2.27941,2.27917,2.27917,35100000.0
2006-02-10 23:11:00,2.27915,2.27948,2.27915,2.27933,26100000.0
2006-02-10 23:12:00,2.2794,2.27963,2.2794,2.27963,31300000.0
2006-02-10 23:13:00,2.27968,2.27976,2.27957,2.27976,27800000.0
2006-02-10 23:14:00,2.27971,2.27977,2.27965,2.27965,18000000.0
2006-02-10 23:15:00,2.2797,2.27981,2.2797,2.27975,30000000.0
2006-02-10 23:16:00,2.27976,2.27976,2.27969,2.27969,4600000.0
2006-02-10 23:17:00,2.27982,2.27987,2.27962,2.2797,48100000.0
2006-02-10 23:18:00,2.27969,2.27984,2.27948,2.27948,10000000.0
2006-02-10 23:19:00,2.27946,2.27968,2.27946,2.27968,23400000.0
2006-02-10 23:20:00,2.2798,2.28004,2.27978,2.27986,53300000.0
2006-02-10 23:21:00,2.27986,2.27986,2.27979,2.27979,5200000.0
2006-02-10 23:22:00,2.28005,2.28013,2.28005,2.2801,41800000.0
2006-02-10 23:23:00,2.28015,2.28023,2.2799,2.28023,31700000.0
2006-02-10 23:24:00,2.28026,2.28051,2.28026,2.28037,12000000.0
2006-02-10 23:25:00,2.28043,2.28051,2.28024,2.28039,53800000.0
2006-02-10 23:26:00,2.2804,2.28051,2.28037,2.28037,24900000.0
2006-02-10 23:27:00,2.28028,2.28043,2.28028,2.28035,15500000.0
2006-02-10 23:28:00,2.28047,2.28051,2.28029,2.28029,23700000.0
2006-02-10 23:29:00,2.28017,2.28039,2.28013,2.28039,18000000.0
2006-02-10 23:30:00,2.28043,2.28043,2.28018,2.28029,12600000.0
2006-02-10 23:31:00,2.28023,2.28031,2.28021,2.28026,25200000.0
2006-02-10 23:32:00,2.28033,2.28033,2.2802,2.2802,9600000.0
2006-02-10 23:33:00,2.28012,2.28053,2.28012,2.28048,39500000.0
2006-02-10 23:34:00,2.28049,2.2806,2.28034,2.28055,33800000.0
2006-02-10 23:35:00,2.28049,2.28049,2.28026,2.28036,47200000.0
2006-02-10 23:36:00,2.28045,2.28054,2.28035,2.28035,27700000.0
2006-02-10 23:37:00,2.28025,2.28043,2.2802,2.28025,22600000.0
2006-02-10 23:38:00,2.28023,2.2804,2.28023,2.2804,25700000.0
2006-02-10 23:39:00,2.28034,2.28034,2.27999,2.28011,26000000.0
2006-02-10 23:40:00,2.28002,2.2802,2.28001,2.2802,48600000.0
2006-02-10 23:41:00,2.28004,2.28013,2.27994,2.27994,25900000.0
2006-02-10 23:42:00,2.27999,2.27999,2.27975,2.27977,31300000.0
2006-02-10 23:43:00,2.27995,2.27995,2.27972,2.27972,12800000.0
2006-02-10 23:44:00,2.27982,2.28015,2.27982,2.28012,40800000.0
2006-02-10 23:45:00,2.28011,2.28011,2.27993,2.27997,18900000.0
2006-02-10 23:46:00,2.28005,2.2801,2.27971,2.2801,53600000.0
2006-02-10 23:47:00,2.2799,2.27992,2.27976,2.27976,20600000.0
2006-02-10 23:48:00,2.27968,2.27971,2.27958,2.27968,19200000.0
2006-02-10 23:49:00,2.27984,2.27993,2.27984,2.27993,27200000.0
2006-02-10 23:50:00,2.27988,2.27988,2.27969,2.27973,26600000.0
2006-02-10 23:51:00,2.27983,2.27983,2.27958,2.27962,41300000.0
2006-02-10 23:52:00,2.2797,2.27978,2.27957,2.27957,41800000.0
2006-02-10 23:53:00,2.2795,2.27964,2.27943,2.2795,31800000.0
2006-02-10 23:54:00,2.27985,2.28021,2.27985,2.28015,30400000.0
2006-02-10 23:55:00,2.28017,2.2804,2.27993,2.27993,31500000.0
2006-02-10 23:56:00,2.27991,2.28,2.27976,2.27985,40800000.0
2006-02-10 23:57:00,2.27955,2.27955,2.27947,2.27947,3200000.0
2006-02-10 23:58:00,2.27911,2.27953,2.27896,2.2794,37300000.0
2006-02-10 23:59:00,2.27925,2.27925,2.279,2.27922,15400000.0
2006-02-13 00:00:00,2.27906,2.27949,2.27901,2.27928,30800000.0
2006-02-13 00:01:00,2.27921,2.27964,2.2792,2.27956,26300000.0
2006-02-13 00:02:00,2.27954,2.27973,2.27948,2.27948,26600000.0
2006-02-13 00:03:00,2.27958,2.27958,2.27945,2.27945,8500000.0
2006-02-13 00:04:00,2.27962,2.27971,2.27932,2.27932,21300000.0
2006-02-13 00:05:00,2.2793,2.27947,2.27916,2.27924,35300000.0
2006-02-13 00:06:00,2.27898,2.27898,2.27849,2.27854,41599999.0
2006-02-13 00:07:00,2.27852,2.27863,2.27846,2.27854,18700000.0
2006-02-13 00:08:00,2.2787,2.27876,2.27845,2.27845,28000000.0
2006-02-13 00:09:00,2.27862,2.279,2.27844,2.27878,31200000.0
2006-02-13 00:10:00,2.27873,2.27873,2.27873,2.27873,6400000.0
2006-02-13 00:11:00,2.2789,2.27905,2.2789,2.27905,7200000.0
2006-02-13 00:12:00,2.27929,2.2794,2.2792,2.27925,26100000.0
2006-02-13 00:13:00,2.27915,2.27932,2.27894,2.27932,25600000.0
2006-02-13 00:14:00,2.27943,2.27943,2.27923,2.27923,14200000.0
2006-02-13 00:15:00,2.27926,2.27942,2.27926,2.27942,14100000.0
2006-02-13 00:16:00,2.27953,2.27953,2.2793,2.27931,28800000.0
2006-02-13 00:17:00,2.27918,2.27927,2.27901,2.27907,29600000.0
2006-02-13 00:18:00,2.2791,2.27912,2.27899,2.27912,20300000.0
2006-02-13 00:19:00,2.27907,2.27926,2.2788,2.27925,30600000.0
2006-02-13 00:20:00,2.27933,2.27946,2.27928,2.27928,29300000.0
2006-02-13 00:21:00,2.27935,2.27935,2.27923,2.27923,19800000.0
2006-02-13 00:22:00,2.27913,2.27913,2.27912,2.27912,25900000.0
2006-02-13 00:23:00,2.27902,2.2793,2.27902,2.27928,56000000.0
2006-02-13 00:24:00,2.27949,2.27949,2.27911,2.27926,30900000.0
2006-02-13 00:25:00,2.27916,2.27916,2.27872,2.27874,22800000.0
2006-02-13 00:26:00,2.27868,2.27878,2.2786,2.2786,64900000.0
2006-02-13 00:27:00,2.27862,2.27875,2.27862,2.27873,22000000.0
2006-02-13 00:28:00,2.27874,2.27898,2.27874,2.27885,10400000.0
2006-02-13 00:29:00,2.27878,2.27878,2.27873,2.27873,7400000.0
2006-02-13 00:30:00,2.2788,2.2788,2.27875,2.27875,7200000.0
2006-02-13 00:31:00,2.27875,2.27885,2.27875,2.27885,41700000.0
2006-02-13 00:32:00,2.27877,2.27904,2.27857,2.27904,44100000.0
2006-02-13 00:33:00,2.27905,2.27905,2.27876,2.27876,25900000.0
2006-02-13 00:34:00,2.27869,2.27899,2.27869,2.27889,36000000.0
2006-02-13 00:35:00,2.27905,2.27929,2.27891,2.27894,58200000.0
2006-02-13 00:36:00,2.27894,2.27927,2.27888,2.27927,43100000.0
2006-02-13 00:37:00,2.27936,2.27936,2.27924,2.27924,25600000.0
2006-02-13 00:38:00,2.27926,2.27926,2.27882,2.27915,31500000.0
2006-02-13 00:39:00,2.27924,2.27939,2.27909,2.27914,27300000.0
2006-02-13 00:40:00,2.2792,2.27922,2.27916,2.2792,11800000.0
2006-02-13 00:41:00,2.2795,2.27954,2.27928,2.27936,41200000.0
2006-02-13 00:42:00,2.27942,2.27948,2.27927,2.27927,31300000.0
2006-02-13 00:43:00,2.27937,2.27937,2.27908,2.27922,16400000.0
2006-02-13 00:44:00,2.27925,2.27933,2.27905,2.2793,28400000.0
2006-02-13 00:45:00,2.27926,2.27926,2.27915,2.27917,9300000.0
2006-02-13 00:46:00,2.279,2.27934,2.279,2.2791,53600000.0
2006-02-13 00:47:00,2.27915,2.2793,2.27915,2.27917,19800000.0
2006-02-13 00:48:00,2.27922,2.27922,2.27882,2.27882,15700000.0
2006-02-13 00:49:00,2.2787,2.27873,2.27855,2.27862,44400000.0
2006-02-13 00:50:00,2.27858,2.27862,2.27837,2.27862,24500000.0
2006-02-13 00:51:00,2.2788,2.2792,2.2788,2.2792,43300000.0
2006-02-13 00:52:00,2.27912,2.27926,2.27908,2.27908,9900000.0
2006-02-13 00:53:00,2.27901,2.27923,2.27901,2.27922,41300000.0
2006-02-13 00:54:00,2.27925,2.27935,2.27904,2.27935,28400000.0
2006-02-13 00:55:00,2.27909,2.27909,2.27872,2.27906,36300000.0
2006-02-13 00:56:00,2.27909,2.27912,2.27887,2.27905,29600000.0
2006-02-13 00:57:00,2.27908,2.27921,2.27902,2.27921,20800000.0
2006-02-13 00:58:00,2.279,2.27916,2.27892,2.279,10400000.0
2006-02-13 00:59:00,2.27921,2.27921,2.27889,2.27902,31500000.0
2006-02-13 01:00:00,2.27919,2.27919,2.27839,2.27876,55800000.0
2006-02-13 01:01:00,2.27877,2.27884,2.27868,2.27884,19400000.0
2006-02-13 01:02:00,2.2787,2.27899,2.27856,2.27856,39800000.0
2006-02-13 01:03:00,2.27855,2.27855,2.2783,2.27845,35200000.0
2006-02-13 01:04:00,2.27853,2.27853,2.27839,2.2784,27900000.0
2006-02-13 01:05:00,2.27863,2.27864,2.27853,2.2786,22900000.0
2006-02-13 01:06:00,2.2785,2.27886,2.27845,2.27886,45900000.0
2006-02-13 01:07:00,2.27888,2.27926,2.27888,2.27911,29500000.0
2006-02-13 01:08:00,2.27891,2.27893,2.27858,2.27858,17000000.0
2006-02-13 01:09:00,2.27854,2.27858,2.27815,2.27815,24000000.0
2006-02-13 01:10:00,2.27823,2.27845,2.27822,2.27822,45900000.0
2006-02-13 01:11:00,2.27812,2.27825,2.27812,2.27823,26800000.0
2006-02-13 01:12:00,2.27822,2.27857,2.27822,2.2785,24200000.0
2006-02-13 01:13:00,2.2784,2.27867,2.27836,2.27867,51900000.0
2006-02-13 01:14:00,2.27858,2.27873,2.2784,2.27844,36900000.0
2006-02-13 01:15:00,2.27857,2.27876,2.27857,2.2787,26400000.0
2006-02-13 01:16:00,2.27875,2.27875,2.27846,2.27846,19100000.0
2006-02-13 01:17:00,2.27854,2.2789,2.27848,2.2789,34900000.0
2006-02-13 01:18:00,2.27888,2.27904,2.27888,2.27904,20600000.0
2006-02-13 01:19:00,2.27895,2.27895,2.27895,2.27895,11200000.0
2006-02-13 01:20:00,2.27886,2.27913,2.27886,2.27899,51900000.0
2006-02-13 01:21:00,2.27897,2.27897,2.27874,2.27875,19000000.0
2006-02-13 01:22:00,2.27834,2.27843,2.27821,2.27837,14400000.0
2006-02-13 01:23:00,2.27836,2.27859,2.27836,2.27858,28000000.0
2006-02-13 01:24:00,2.27861,2.27861,2.27854,2.27854,16200000.0
2006-02-13 01:25:00,2.27849,2.27865,2.27825,2.27825,36800000.0
2006-02-13 01:26:00,2.27815,2.27819,2.27807,2.27819,27600000.0
2006-02-13 01:27:00,2.27825,2.27841,2.27811,2.27816,46900000.0
2006-02-13 01:28:00,2.27814,2.27829,2.27814,2.27822,18600000.0
2006-02-13 01:29:00,2.27835,2.27855,2.27835,2.27842,18600000.0
2006-02-13 01:30:00,2.27843,2.27865,2.27842,2.27852,26900000.0
2006-02-13 01:31:00,2.2784,2.27857,2.27839,2.27857,26400000.0
2006-02-13 01:32:00,2.2786,2.2786,2.27847,2.27847,9600000.0
2006-02-13 01:33:00,2.27842,2.27851,2.27835,2.27851,53300000.0
2006-02-13 01:34:00,2.27847,2.27867,2.27824,2.27824,59200000.0
2006-02-13 01:35:00,2.27832,2.2785,2.27832,2.27847,19000000.0
2006-02-13 01:36:00,2.27837,2.27847,2.27826,2.27847,10200000.0
2006-02-13 01:37:00,2.27822,2.27856,2.27821,2.27831,30100000.0
2006-02-13 01:38:00,2.27838,2.27844,2.2783,2.27844,39700000.0
2006-02-13 01:39:00,2.27836,2.27843,2.27815,2.27815,53900000.0
2006-02-13 01:40:00,2.27828,2.27834,2.27816,2.2782,41900000.0
2006-02-13 01:41:00,2.27839,2.27875,2.27834,2.27875,55500000.0
2006-02-13 01:42:00,2.27878,2.27886,2.27854,2.27875,32000000.0
2006-02-13 01:43:00,2.27868,2.27889,2.27868,2.2787,27200000.0
2006-02-13 01:44:00,2.27878,2.27878,2.27856,2.27862,35000000.0
2006-02-13 01:45:00,2.27864,2.27871,2.27855,2.27865,40800000.0
2006-02-13 01:46:00,2.27861,2.27881,2.27861,2.27865,31700000.0
2006-02-13 01:47:00,2.27863,2.27878,2.27858,2.27858,27100000.0
2006-02-13 01:48:00,2.27873,2.27873,2.27838,2.27849,53600000.0
2006-02-13 01:49:00,2.27851,2.27858,2.27846,2.27858,35400000.0
2006-02-13 01:50:00,2.2785,2.27859,2.27842,2.27849,27200000.0
2006-02-13 01:51:00,2.2786,2.27873,2.27848,2.27848,33199999.0
2006-02-13 01:52:00,2.27846,2.27874,2.27845,2.27848,51000000.0
2006-02-13 01:53:00,2.27852,2.27881,2.27852,2.27879,22900000.0
2006-02-13 01:54:00,2.27869,2.27872,2.27862,2.27862,46200000.0
2006-02-13 01:55:00,2.27875,2.27897,2.2787,2.27874,21900000.0
2006-02-13 01:56:00,2.27875,2.27885,2.2787,2.2787,24000000.0
2006-02-13 01:57:00,2.27888,2.27894,2.27872,2.27894,23600000.0
2006-02-13 01:58:00,2.27904,2.27904,2.27875,2.27875,27800000.0
2006-02-13 01:59:00,2.2787,2.27894,2.2787,2.27877,32500000.0
2006-02-13 02:00:00,2.27886,2.27886,2.27859,2.27882,76599999.0
2006-02-13 02:01:00,2.27866,2.27881,2.27844,2.27852,34600000.0
2006-02-13 02:02:00,2.27859,2.27868,2.27848,2.27853,41700000.0
2006-02-13 02:03:00,2.27868,2.27868,2.27822,2.27831,41000000.0
2006-02-13 02:04:00,2.27852,2.27852,2.27843,2.27843,11900000.0
2006-02-13 02:05:00,2.2785,2.27876,2.27847,2.27876,38200000.0
2006-02-13 02:06:00,2.27856,2.27899,2.2785,2.27899,37400000.0
2006-02-13 02:07:00,2.2791,2.27927,2.27907,2.27927,36100000.0
2006-02-13 02:08:00,2.27931,2.27949,2.27925,2.27925,18600000.0
2006-02-13 02:09:00,2.27947,2.27948,2.27931,2.27931,26000000.0
2006-02-13 02:10:00,2.27954,2.27969,2.27939,2.27969,46200000.0
2006-02-13 02:11:00,2.27956,2.27985,2.27955,2.27981,35200000.0
2006-02-13 02:12:00,2.27963,2.27971,2.27947,2.27966,26100000.0
2006-02-13 02:13:00,2.27948,2.27956,2.27936,2.27956,16400000.0
2006-02-13 02:14:00,2.2796,2.27983,2.2796,2.27983,27100000.0
2006-02-13 02:15:00,2.28008,2.28014,2.27987,2.28014,20800000.0
2006-02-13 02:16:00,2.28032,2.28057,2.28032,2.28048,20900000.0
2006-02-13 02:17:00,2.28034,2.28056,2.2802,2.28035,41000000.0
2006-02-13 02:18:00,2.28026,2.28057,2.28014,2.28042,37000000.0
2006-02-13 02:19:00,2.28028,2.28074,2.28028,2.2805,37000000.0
2006-02-13 02:20:00,2.28044,2.28057,2.28039,2.28051,28100000.0
2006-02-13 02:21:00,2.28048,2.28059,2.28048,2.28049,13600000.0
2006-02-13 02:22:00,2.28063,2.28102,2.28063,2.28102,28400000.0
2006-02-13 02:23:00,2.28089,2.28104,2.28043,2.28043,20400000.0
2006-02-13 02:24:00,2.28052,2.28054,2.27977,2.2798,47800000.0
2006-02-13 02:25:00,2.27959,2.27979,2.27941,2.27941,59900000.0
2006-02-13 02:26:00,2.27962,2.2797,2.27942,2.2797,23000000.0
2006-02-13 02:27:00,2.2795,2.27959,2.2795,2.2795,28200000.0
2006-02-13 02:28:00,2.27974,2.27986,2.27956,2.27979,33900000.0
2006-02-13 02:29:00,2.27974,2.27996,2.27958,2.27958,41500000.0
2006-02-13 02:30:00,2.27963,2.27966,2.2795,2.2795,28100000.0
2006-02-13 02:31:00,2.27949,2.27978,2.27949,2.27978,37100000.0
2006-02-13 02:32:00,2.27965,2.27994,2.27958,2.27985,25000000.0
2006-02-13 02:33:00,2.27983,2.27983,2.27966,2.27966,16800000.0
2006-02-13 02:34:00,2.2797,2.27978,2.27951,2.27951,32200000.0
2006-02-13 02:35:00,2.27949,2.27974,2.27949,2.27955,24000000.0
2006-02-13 02:36:00,2.27972,2.27972,2.27956,2.27963,33200000.0
2006-02-13 02:37:00,2.27967,2.27973,2.27962,2.27973,31900000.0
2006-02-13 02:38:00,2.27976,2.27986,2.27965,2.2797,37600000.0
2006-02-13 02:39:00,2.27983,2.28033,2.27979,2.28033,24400000.0
2006-02-13 02:40:00,2.28042,2.28069,2.28042,2.28069,32400000.0
2006-02-13 02:41:00,2.28062,2.28062,2.28023,2.28026,35300000.0
2006-02-13 02:42:00,2.28003,2.28003,2.27983,2.27986,15900000.0
2006-02-13 02:43:00,2.2798,2.27999,2.27966,2.27999,27900000.0
2006-02-13 02:44:00,2.2802,2.28033,2.27988,2.2799,24600000.0
2006-02-13 02:45:00,2.2799,2.28007,2.27981,2.28007,9600000.0
2006-02-13 02:46:00,2.28002,2.28002,2.27947,2.27961,22800000.0
2006-02-13 02:47:00,2.27956,2.27993,2.27956,2.27983,23700000.0
2006-02-13 02:48:00,2.27965,2.27975,2.27963,2.27963,27100000.0
2006-02-13 02:49:00,2.27965,2.27965,2.27943,2.27943,27600000.0
2006-02-13 02:50:00,2.27945,2.27945,2.2792,2.2792,19700000.0
2006-02-13 02:51:00,2.27918,2.27931,2.27905,2.27913,28400000.0
2006-02-13 02:52:00,2.279,2.27917,2.27894,2.27911,41000000.0
2006-02-13 02:53:00,2.27919,2.27919,2.27885,2.27892,31200000.0
2006-02-13 02:54:00,2.27897,2.27897,2.27861,2.27886,29200000.0
2006-02-13 02:55:00,2.27897,2.27908,2.27889,2.27889,21800000.0
2006-02-13 02:56:00,2.27888,2.27895,2.27863,2.27868,28300000.0
2006-02-13 02:57:00,2.27862,2.27862,2.27824,2.27824,27200000.0
2006-02-13 02:58:00,2.27837,2.27869,2.27837,2.27857,29700000.0
2006-02-13 02:59:00,2.2787,2.27892,2.27858,2.27892,20800000.0
2006-02-13 03:00:00,2.27904,2.27916,2.27811,2.27811,31100000.0
2006-02-13 03:01:00,2.27813,2.2784,2.27813,2.27815,14000000.0
2006-02-13 03:02:00,2.27816,2.27868,2.27816,2.27868,25700000.0
2006-02-13 03:03:00,2.2785,2.2785,2.27821,2.27821,34100000.0
2006-02-13 03:04:00,2.27822,2.27859,2.27822,2.2784,22200000.0
2006-02-13 03:05:00,2.27792,2.27815,2.27773,2.27786,20900000.0
2006-02-13 03:06:00,2.2776,2.2777,2.27751,2.27751,60700000.0
2006-02-13 03:07:00,2.27757,2.27762,2.2774,2.27756,24300000.0
2006-02-13 03:08:00,2.2777,2.27785,2.2777,2.27785,19500000.0
2006-02-13 03:09:00,2.27777,2.27797,2.27772,2.27772,50800000.0
2006-02-13 03:10:00,2.27777,2.27794,2.27769,2.27779,41300000.0
2006-02-13 03:11:00,2.2779,2.27806,2.2779,2.27795,31000000.0
2006-02-13 03:12:00,2.27799,2.27822,2.27795,2.27795,39400000.0
2006-02-13 03:13:00,2.27796,2.27804,2.27781,2.27787,28400000.0
2006-02-13 03:14:00,2.27788,2.27805,2.27782,2.27792,32300000.0
2006-02-13 03:15:00,2.27783,2.27795,2.27767,2.27767,37400000.0
2006-02-13 03:16:00,2.27774,2.27801,2.27772,2.27786,23400000.0
2006-02-13 03:17:00,2.27798,2.27856,2.27798,2.27856,20200000.0
2006-02-13 03:18:00,2.27842,2.27857,2.27802,2.27825,37500000.0
2006-02-13 03:19:00,2.27838,2.2786,2.27835,2.27851,33300000.0
2006-02-13 03:20:00,2.27838,2.27846,2.27826,2.2783,37800000.0
2006-02-13 03:21:00,2.27827,2.27849,2.27825,2.27833,48800000.0
2006-02-13 03:22:00,2.2782,2.27829,2.27816,2.27818,20700000.0
2006-02-13 03:23:00,2.27821,2.27823,2.27817,2.27823,28100000.0
2006-02-13 03:24:00,2.27815,2.27815,2.2778,2.27805,25300000.0
2006-02-13 03:25:00,2.27808,2.27808,2.27802,2.27802,4700000.0
2006-02-13 03:26:00,2.27791,2.27811,2.2779,2.27811,29300000.0
2006-02-13 03:27:00,2.27804,2.27804,2.27801,2.27801,4400000.0
2006-02-13 03:28:00,2.278,2.278,2.27782,2.27796,20900000.0
2006-02-13 03:29:00,2.27811,2.27813,2.27788,2.27808,40000000.0
2006-02-13 03:30:00,2.2782,2.27825,2.27785,2.27803,54200000.0
2006-02-13 03:31:00,2.27809,2.27821,2.27809,2.27817,45000000.0
2006-02-13 03:32:00,2.27807,2.27818,2.27802,2.27802,32700000.0
2006-02-13 03:33:00,2.27816,2.27846,2.27816,2.27837,59599999.0
2006-02-13 03:34:00,2.27837,2.27849,2.2783,2.27835,32300000.0
2006-02-13 03:35:00,2.27821,2.27841,2.27821,2.27833,27600000.0
2006-02-13 03:36:00,2.27831,2.27852,2.2783,2.2783,21300000.0
2006-02-13 03:37:00,2.27826,2.27836,2.27815,2.27828,23400000.0
2006-02-13 03:38:00,2.2782,2.27835,2.27815,2.27825,35300000.0
2006-02-13 03:39:00,2.27812,2.27812,2.27808,2.27808,11700000.0
2006-02-13 03:40:00,2.27804,2.27818,2.27802,2.27811,20800000.0
2006-02-13 03:41:00,2.27793,2.27802,2.2779,2.27802,34200000.0
2006-02-13 03:42:00,2.27823,2.27823,2.27801,2.27821,20400000.0
2006-02-13 03:43:00,2.27833,2.27837,2.27823,2.27823,17700000.0
2006-02-13 03:44:00,2.27804,2.27816,2.27802,2.27805,40500000.0
2006-02-13 03:45:00,2.27796,2.27815,2.27796,2.2781,31900000.0
2006-02-13 03:46:00,2.2779,2.2782,2.27788,2.27818,25900000.0
2006-02-13 03:47:00,2.27814,2.27821,2.27804,2.2782,22900000.0
2006-02-13 03:48:00,2.2782,2.27827,2.27809,2.27812,24900000.0
2006-02-13 03:49:00,2.27805,2.27812,2.27799,2.27799,19600000.0
2006-02-13 03:50:00,2.27804,2.27817,2.27804,2.27808,27400000.0
2006-02-13 03:51:00,2.27822,2.27822,2.27801,2.27802,24900000.0
2006-02-13 03:52:00,2.27806,2.27806,2.27788,2.27798,24500000.0
2006-02-13 03:53:00,2.27796,2.27809,2.27795,2.27795,36500000.0
2006-02-13 03:54:00,2.27798,2.27809,2.27787,2.27793,19900000.0
2006-02-13 03:55:00,2.27796,2.27801,2.27779,2.27801,17100000.0
2006-02-13 03:56:00,2.27803,2.27803,2.27788,2.27788,16600000.0
2006-02-13 03:57:00,2.27794,2.27794,2.27761,2.27761,29000000.0
2006-02-13 03:58:00,2.27769,2.27805,2.27769,2.27805,18900000.0
2006-02-13 03:59:00,2.27799,2.278,2.27782,2.27789,28500000.0
2006-02-13 04:00:00,2.27777,2.27777,2.27757,2.27757,22800000.0
2006-02-13 04:01:00,2.27758,2.2778,2.27755,2.27765,22700000.0
2006-02-13 04:02:00,2.27754,2.27773,2.27751,2.27752,33300000.0
2006-02-13 04:03:00,2.27774,2.27789,2.27774,2.27789,11400000.0
2006-02-13 04:04:00,2.27805,2.27811,2.27805,2.27809,21200000.0
2006-02-13 04:05:00,2.27798,2.27821,2.27798,2.27819,19900000.0
2006-02-13 04:06:00,2.27822,2.27822,2.27822,2.27822,4800000.0
2006-02-13 04:07:00,2.2781,2.27813,2.27798,2.27798,38600000.0
2006-02-13 04:08:00,2.27796,2.27814,2.27787,2.27787,28600000.0
2006-02-13 04:09:00,2.27796,2.27796,2.27754,2.27775,28000000.0
2006-02-13 04:10:00,2.27771,2.27792,2.27771,2.27776,29500000.0
2006-02-13 04:11:00,2.27782,2.27787,2.27773,2.27786,23300000.0
2006-02-13 04:12:00,2.27781,2.27836,2.27781,2.27836,26600000.0
2006-02-13 04:13:00,2.27832,2.27848,2.27832,2.27848,7200000.0
2006-02-13 04:14:00,2.27847,2.27858,2.27847,2.27858,22200000.0
2006-02-13 04:15:00,2.27831,2.27831,2.27819,2.27819,32900001.0
2006-02-13 04:16:00,2.2783,2.2785,2.27824,2.27833,38100000.0
2006-02-13 04:17:00,2.27848,2.27854,2.27827,2.27827,28600000.0
2006-02-13 04:18:00,2.27822,2.2785,2.27822,2.27822,28800000.0
2006-02-13 04:19:00,2.27846,2.27862,2.27846,2.27857,33300000.0
2006-02-13 04:20:00,2.27882,2.27885,2.27852,2.27852,20600000.0
2006-02-13 04:21:00,2.27857,2.27878,2.27855,2.2786,45800000.0
2006-02-13 04:22:00,2.27843,2.27843,2.27826,2.27837,9400000.0
2006-02-13 04:23:00,2.27821,2.27821,2.27821,2.27821,4600000.0
2006-02-13 04:24:00,2.27815,2.27818,2.27798,2.27798,38400000.0
2006-02-13 04:25:00,2.27815,2.2782,2.27802,2.27802,35900000.0
2006-02-13 04:26:00,2.2782,2.27822,2.27811,2.27811,36100000.0
2006-02-13 04:27:00,2.27816,2.27816,2.27812,2.27812,17700000.0
2006-02-13 04:28:00,2.27814,2.27822,2.27814,2.27822,8000000.0
2006-02-13 04:29:00,2.27835,2.27835,2.27818,2.27818,26200000.0
2006-02-13 04:30:00,2.27801,2.27811,2.27779,2.27779,47000000.0
2006-02-13 04:31:00,2.27772,2.27788,2.27759,2.27788,26800000.0
2006-02-13 04:32:00,2.2778,2.27815,2.27779,2.27815,38700000.0
2006-02-13 04:33:00,2.27822,2.27833,2.27798,2.27822,42900000.0
2006-02-13 04:34:00,2.2782,2.2782,2.27807,2.27818,48600000.0
2006-02-13 04:35:00,2.2781,2.2783,2.2781,2.2783,25100000.0
2006-02-13 04:36:00,2.2782,2.27822,2.27813,2.2782,22400000.0
2006-02-13 04:37:00,2.27795,2.27795,2.27759,2.27783,18600000.0
2006-02-13 04:38:00,2.27781,2.27798,2.27781,2.27794,27600000.0
2006-02-13 04:39:00,2.27786,2.27793,2.27772,2.27777,14400000.0
2006-02-13 04:40:00,2.27773,2.27785,2.27764,2.27785,23700000.0
2006-02-13 04:41:00,2.2776,2.27781,2.2776,2.27781,19600000.0
2006-02-13 04:42:00,2.27798,2.27802,2.2777,2.2777,37500000.0
2006-02-13 04:43:00,2.27785,2.27785,2.27775,2.27775,7200000.0
2006-02-13 04:44:00,2.27768,2.27773,2.27755,2.27755,19700000.0
2006-02-13 04:45:00,2.27752,2.2776,2.27747,2.2776,28000000.0
2006-02-13 04:46:00,2.27759,2.27764,2.27743,2.27743,47400000.0
2006-02-13 04:47:00,2.27741,2.27762,2.27741,2.27759,32400000.0
2006-02-13 04:48:00,2.27774,2.27794,2.27768,2.27768,30000000.0
2006-02-13 04:49:00,2.27779,2.27779,2.27743,2.27745,19800000.0
2006-02-13 04:50:00,2.27755,2.27771,2.27755,2.27769,31800000.0
2006-02-13 04:51:00,2.27772,2.27772,2.27755,2.27765,21400000.0
2006-02-13 04:52:00,2.27759,2.27759,2.27742,2.27745,17600000.0
2006-02-13 04:53:00,2.27756,2.27758,2.27746,2.27758,28200000.0
2006-02-13 04:54:00,2.27752,2.27759,2.27746,2.27746,46200000.0
2006-02-13 04:55:00,2.27744,2.27744,2.2772,2.2772,26700000.0
2006-02-13 04:56:00,2.27719,2.27719,2.27694,2.27706,25800000.0
2006-02-13 04:57:00,2.27712,2.27734,2.27703,2.27734,41000000.0
2006-02-13 04:58:00,2.27733,2.27741,2.27726,2.27733,21000000.0
2006-02-13 04:59:00,2.27728,2.27728,2.2772,2.2772,3800000.0
2006-02-13 05:00:00,2.27713,2.27713,2.27702,2.27702,9400000.0
2006-02-13 05:01:00,2.27679,2.27679,2.27661,2.27661,13700000.0
2006-02-13 05:02:00,2.27658,2.27686,2.27658,2.27686,53800000.0
2006-02-13 05:03:00,2.27686,2.27686,2.27644,2.27658,22100000.0
2006-02-13 05:04:00,2.27662,2.27682,2.27654,2.27654,23700000.0
2006-02-13 05:05:00,2.27651,2.27681,2.27651,2.27681,21000000.0
2006-02-13 05:06:00,2.27683,2.27683,2.27674,2.27674,4800000.0
2006-02-13 05:07:00,2.27658,2.27658,2.27652,2.27652,7200000.0
2006-02-13 05:08:00,2.27664,2.27677,2.27664,2.27674,30600000.0
2006-02-13 05:09:00,2.2766,2.2766,2.27634,2.27634,17400000.0
2006-02-13 05:10:00,2.27645,2.2765,2.27629,2.27633,34600000.0
2006-02-13 05:11:00,2.27634,2.27634,2.27617,2.2763,23100000.0
2006-02-13 05:12:00,2.27655,2.27655,2.27645,2.27648,29100001.0
2006-02-13 05:13:00,2.27642,2.27657,2.27636,2.27657,56200000.0
2006-02-13 05:14:00,2.2766,2.2766,2.27653,2.27655,38000000.0
2006-02-13 05:15:00,2.27679,2.27687,2.27679,2.27687,12000000.0
2006-02-13 05:16:00,2.27664,2.27684,2.27664,2.27674,40800000.0
2006-02-13 05:17:00,2.27679,2.2771,2.27679,2.27689,25100000.0
2006-02-13 05:18:00,2.27677,2.27692,2.2767,2.27685,30400000.0
2006-02-13 05:19:00,2.27685,2.27687,2.27658,2.27687,50100000.0
2006-02-13 05:20:00,2.27666,2.27686,2.27666,2.27682,24900000.0
2006-02-13 05:21:00,2.27673,2.27685,2.27673,2.2768,22800000.0
2006-02-13 05:22:00,2.27665,2.27673,2.2766,2.27667,35200000.0
2006-02-13 05:23:00,2.27659,2.2767,2.27647,2.27661,30900000.0
2006-02-13 05:24:00,2.27653,2.2766,2.27648,2.2766,32500000.0
2006-02-13 05:25:00,2.27675,2.27682,2.27658,2.27658,24400000.0
2006-02-13 05:26:00,2.27674,2.27704,2.27674,2.27701,19500000.0
2006-02-13 05:27:00,2.27696,2.27705,2.27692,2.27705,18700000.0
2006-02-13 05:28:00,2.27701,2.27713,2.27698,2.27704,36500000.0
2006-02-13 05:29:00,2.27715,2.27715,2.27702,2.27702,6400000.0
2006-02-13 05:30:00,2.27699,2.27706,2.27699,2.27706,12600000.0
2006-02-13 05:31:00,2.27663,2.27672,2.2766,2.2766,26300000.0
2006-02-13 05:32:00,2.27665,2.2768,2.27654,2.27654,24400000.0
2006-02-13 05:33:00,2.27669,2.27689,2.27663,2.27672,31600000.0
2006-02-13 05:34:00,2.27662,2.27675,2.27662,2.27665,16000000.0
2006-02-13 05:35:00,2.27692,2.27741,2.27692,2.27741,16200000.0
2006-02-13 05:36:00,2.27725,2.27749,2.27725,2.27738,32000000.0
2006-02-13 05:37:00,2.27726,2.27748,2.27712,2.27712,28500000.0
2006-02-13 05:38:00,2.27702,2.27702,2.27682,2.27687,18800000.0
2006-02-13 05:39:00,2.27674,2.27691,2.27669,2.27675,29900000.0
2006-02-13 05:40:00,2.27663,2.27694,2.27663,2.27668,35400000.0
2006-02-13 05:41:00,2.27672,2.27684,2.27669,2.27672,32500000.0
2006-02-13 05:42:00,2.27669,2.27678,2.27658,2.27663,63700000.0
2006-02-13 05:43:00,2.27677,2.277,2.27677,2.277,24300000.0
2006-02-13 05:44:00,2.27702,2.27715,2.2769,2.27715,44600000.0
2006-02-13 05:45:00,2.27722,2.2773,2.277,2.277,27000000.0
2006-02-13 05:46:00,2.27706,2.27706,2.27692,2.27692,22600000.0
2006-02-13 05:47:00,2.27693,2.27717,2.27691,2.27717,29800000.0
2006-02-13 05:48:00,2.2772,2.2772,2.27705,2.2771,46800000.0
2006-02-13 05:49:00,2.27705,2.2772,2.277,2.2772,50400000.0
2006-02-13 05:50:00,2.27706,2.27719,2.27706,2.27719,8800000.0
2006-02-13 05:51:00,2.2772,2.27748,2.27713,2.27748,37700000.0
2006-02-13 05:52:00,2.27765,2.27765,2.27765,2.27765,11200000.0
2006-02-13 05:53:00,2.27755,2.2777,2.27755,2.27763,42000000.0
2006-02-13 05:54:00,2.27753,2.27768,2.27753,2.27768,19900000.0
2006-02-13 05:55:00,2.27772,2.27779,2.27756,2.27779,35700000.0
2006-02-13 05:56:00,2.27764,2.27764,2.27739,2.27742,17400000.0
2006-02-13 05:57:00,2.27737,2.27759,2.27736,2.27743,30400000.0
2006-02-13 05:58:00,2.27736,2.27774,2.27736,2.27751,31600000.0
2006-02-13 05:59:00,2.27754,2.27754,2.27739,2.27754,36699999.0
2006-02-13 06:00:00,2.27745,2.27755,2.2774,2.27745,27400000.0
2006-02-13 06:01:00,2.2776,2.2776,2.2775,2.2775,6300000.0
2006-02-13 06:02:00,2.27743,2.27769,2.27743,2.27766,33400000.0
2006-02-13 06:03:00,2.27775,2.2779,2.27774,2.27774,17800000.0
2006-02-13 06:04:00,2.2777,2.2777,2.2777,2.2777,13400000.0
2006-02-13 06:05:00,2.27762,2.27784,2.27762,2.27784,26200000.0
2006-02-13 06:06:00,2.2779,2.2779,2.2777,2.2778,37400000.0
2006-02-13 06:07:00,2.2779,2.27813,2.2779,2.27794,27000000.0
2006-02-13 06:08:00,2.27813,2.27841,2.27803,2.27828,32200000.0
2006-02-13 06:09:00,2.27825,2.27836,2.27803,2.27835,24200000.0
2006-02-13 06:10:00,2.27837,2.27859,2.27837,2.27857,33300000.0
2006-02-13 06:11:00,2.27856,2.27856,2.27842,2.2785,29500000.0
2006-02-13 06:12:00,2.27846,2.27867,2.27846,2.27849,48200000.0
2006-02-13 06:13:00,2.27841,2.27855,2.27841,2.27855,18200000.0
2006-02-13 06:14:00,2.27849,2.27864,2.27842,2.27845,40100000.0
2006-02-13 06:15:00,2.27846,2.27851,2.27831,2.27831,42700000.0
2006-02-13 06:16:00,2.27848,2.27848,2.27831,2.27848,12400000.0
2006-02-13 06:17:00,2.2785,2.27866,2.27822,2.27858,23000000.0
2006-02-13 06:18:00,2.27877,2.27877,2.2785,2.2785,16400000.0
2006-02-13 06:19:00,2.27856,2.27863,2.27856,2.27861,12400000.0
2006-02-13 06:20:00,2.2787,2.2788,2.27861,2.27863,26600000.0
2006-02-13 06:21:00,2.27848,2.27875,2.27841,2.27875,23900000.0
2006-02-13 06:22:00,2.27875,2.27881,2.27865,2.27874,35000000.0
2006-02-13 06:23:00,2.27855,2.27855,2.27814,2.27834,35900000.0
2006-02-13 06:24:00,2.27852,2.27862,2.27847,2.27847,24100000.0
2006-02-13 06:25:00,2.27846,2.27872,2.27846,2.27853,32900000.0
2006-02-13 06:26:00,2.27861,2.27861,2.27839,2.27839,42500000.0
2006-02-13 06:27:00,2.2784,2.2784,2.27824,2.27824,20000000.0
2006-02-13 06:28:00,2.27818,2.27838,2.27803,2.27838,23800000.0
2006-02-13 06:29:00,2.27837,2.27855,2.27834,2.27839,32800000.0
2006-02-13 06:30:00,2.27856,2.27857,2.27839,2.27839,50900000.0
2006-02-13 06:31:00,2.27834,2.27861,2.27832,2.27839,39700000.0
2006-02-13 06:32:00,2.27842,2.27845,2.2782,2.27835,31800000.0
2006-02-13 06:33:00,2.27827,2.27839,2.2782,2.27839,43700000.0
2006-02-13 06:34:00,2.27853,2.27853,2.27821,2.27821,28500000.0
2006-02-13 06:35:00,2.27805,2.27827,2.27805,2.27823,21100000.0
2006-02-13 06:36:00,2.27807,2.27812,2.27797,2.27803,19200000.0
2006-02-13 06:37:00,2.27803,2.27812,2.27799,2.27802,18400000.0
2006-02-13 06:38:00,2.27798,2.27826,2.27791,2.2781,47700000.0
2006-02-13 06:39:00,2.27825,2.27834,2.27789,2.27791,50300000.0
2006-02-13 06:40:00,2.278,2.27802,2.27795,2.27795,21300000.0
2006-02-13 06:41:00,2.27801,2.27825,2.27787,2.27825,44400000.0
2006-02-13 06:42:00,2.27829,2.27829,2.27805,2.27811,20400000.0
2006-02-13 06:43:00,2.2781,2.27825,2.27807,2.27825,17800000.0
2006-02-13 06:44:00,2.2781,2.2781,2.2779,2.27805,15200000.0
2006-02-13 06:45:00,2.278,2.27828,2.278,2.27828,40200000.0
2006-02-13 06:46:00,2.2784,2.27853,2.2783,2.27838,19900000.0
2006-02-13 06:47:00,2.27828,2.2784,2.27825,2.27835,34100000.0
2006-02-13 06:48:00,2.27831,2.27831,2.27829,2.27829,5200000.0
2006-02-13 06:49:00,2.27832,2.27843,2.27825,2.27825,27200000.0
2006-02-13 06:50:00,2.27825,2.27825,2.27818,2.27818,5200000.0
2006-02-13 06:51:00,2.27817,2.27822,2.27805,2.27813,23400000.0
2006-02-13 06:52:00,2.27817,2.27854,2.27816,2.27854,26500000.0
2006-02-13 06:53:00,2.27863,2.27879,2.27857,2.27857,30800000.0
2006-02-13 06:54:00,2.27864,2.27871,2.27847,2.2785,30900000.0
2006-02-13 06:55:00,2.27844,2.27845,2.2783,2.27831,36800000.0
2006-02-13 06:56:00,2.27847,2.27858,2.2784,2.2784,23200000.0
2006-02-13 06:57:00,2.27843,2.27847,2.27836,2.2784,35700000.0
2006-02-13 06:58:00,2.27845,2.27869,2.27844,2.27848,47900001.0
2006-02-13 06:59:00,2.2785,2.27878,2.27843,2.27859,42300000.0
2006-02-13 07:00:00,2.27839,2.27841,2.27805,2.27814,23900000.0
2006-02-13 07:01:00,2.27821,2.27834,2.27821,2.27834,9100000.0
2006-02-13 07:02:00,2.27843,2.27843,2.27838,2.2784,26600000.0
2006-02-13 07:03:00,2.27823,2.27844,2.27823,2.27844,3200000.0
2006-02-13 07:04:00,2.27836,2.27842,2.27821,2.27832,72300001.0
2006-02-13 07:05:00,2.27842,2.27842,2.27826,2.27826,17800000.0
2006-02-13 07:06:00,2.27833,2.27856,2.27833,2.27851,20800000.0
2006-02-13 07:07:00,2.2785,2.27861,2.27837,2.27852,26400000.0
2006-02-13 07:08:00,2.27842,2.2785,2.27842,2.2785,11800000.0
2006-02-13 07:09:00,2.27828,2.2787,2.27828,2.2787,40800000.0
2006-02-13 07:10:00,2.27844,2.27859,2.27834,2.27849,28800000.0
2006-02-13 07:11:00,2.27845,2.27855,2.27845,2.27855,10200000.0
2006-02-13 07:12:00,2.27847,2.27857,2.27847,2.27852,35900000.0
2006-02-13 07:13:00,2.27851,2.27893,2.27851,2.27893,47300000.0
2006-02-13 07:14:00,2.27879,2.27886,2.27873,2.27873,24400000.0
2006-02-13 07:15:00,2.27891,2.27903,2.27877,2.27877,48400000.0
2006-02-13 07:16:00,2.2788,2.2789,2.27872,2.27872,27600000.0
2006-02-13 07:17:00,2.27875,2.27894,2.27875,2.27875,70900000.0
2006-02-13 07:18:00,2.27877,2.27885,2.27875,2.27882,55300000.0
2006-02-13 07:19:00,2.2788,2.27885,2.27872,2.2788,38800000.0
2006-02-13 07:20:00,2.27875,2.27891,2.27873,2.27887,33800000.0
2006-02-13 07:21:00,2.2789,2.27897,2.27885,2.27897,19100000.0
2006-02-13 07:22:00,2.27883,2.27898,2.27869,2.27898,41800000.0
2006-02-13 07:23:00,2.27901,2.27901,2.27882,2.27882,28400000.0
2006-02-13 07:24:00,2.27898,2.27898,2.27866,2.27875,41200000.0
2006-02-13 07:25:00,2.27865,2.2788,2.27865,2.27868,43800000.0
2006-02-13 07:26:00,2.2787,2.2792,2.2787,2.27915,36700000.0
2006-02-13 07:27:00,2.27922,2.27922,2.279,2.2792,76800000.0
2006-02-13 07:28:00,2.27928,2.27928,2.27922,2.27925,9600000.0
2006-02-13 07:29:00,2.27928,2.27928,2.27908,2.27917,16800000.0
2006-02-13 07:30:00,2.2792,2.2792,2.27901,2.2791,37400000.0
2006-02-13 07:31:00,2.27915,2.27934,2.27915,2.27925,38200000.0
2006-02-13 07:32:00,2.27938,2.27938,2.27917,2.27934,25300000.0
2006-02-13 07:33:00,2.27927,2.27927,2.27905,2.27916,21100000.0
2006-02-13 07:34:00,2.27894,2.27929,2.27894,2.27903,67500000.0
2006-02-13 07:35:00,2.27912,2.27915,2.27906,2.27906,24600000.0
2006-02-13 07:36:00,2.2791,2.27921,2.27907,2.27907,47400000.0
2006-02-13 07:37:00,2.2791,2.27915,2.279,2.279,30000000.0
2006-02-13 07:38:00,2.27909,2.27923,2.27905,2.27923,53000000.0
2006-02-13 07:39:00,2.27907,2.27922,2.27904,2.27921,28400000.0
2006-02-13 07:40:00,2.27905,2.27905,2.27905,2.27905,2400000.0
2006-02-13 07:41:00,2.2792,2.2792,2.2792,2.2792,11800000.0
2006-02-13 07:42:00,2.27916,2.2793,2.27913,2.27915,29100000.0
2006-02-13 07:43:00,2.27899,2.27912,2.27888,2.27888,13300000.0
2006-02-13 07:44:00,2.2789,2.2789,2.27872,2.27872,25900000.0
2006-02-13 07:45:00,2.27873,2.2789,2.2787,2.27873,38400000.0
2006-02-13 07:46:00,2.27884,2.27896,2.27874,2.27893,28900000.0
2006-02-13 07:47:00,2.27897,2.27909,2.27885,2.27909,27000000.0
2006-02-13 07:48:00,2.27922,2.27928,2.27908,2.27918,29400000.0
2006-02-13 07:49:00,2.27916,2.27916,2.27897,2.27897,47800000.0
2006-02-13 07:50:00,2.27896,2.27896,2.27881,2.27883,25200000.0
2006-02-13 07:51:00,2.27883,2.27891,2.27866,2.27866,50500000.0
2006-02-13 07:52:00,2.27881,2.27889,2.27867,2.27874,38900000.0
2006-02-13 07:53:00,2.2787,2.2787,2.27844,2.27844,26600000.0
2006-02-13 07:54:00,2.27834,2.27851,2.27831,2.2784,38800000.0
2006-02-13 07:55:00,2.2785,2.27871,2.27846,2.27852,50400000.0
2006-02-13 07:56:00,2.27845,2.2786,2.27845,2.27845,14600000.0
2006-02-13 07:57:00,2.27839,2.27859,2.27839,2.27859,32500000.0
2006-02-13 07:58:00,2.27845,2.27852,2.27833,2.27833,24800000.0
2006-02-13 07:59:00,2.27824,2.27855,2.27824,2.27849,26400000.0
2006-02-13 08:00:00,2.27865,2.27865,2.27825,2.27825,32500000.0
2006-02-13 08:01:00,2.27817,2.27817,2.27805,2.27811,57399999.0
2006-02-13 08:02:00,2.27798,2.27798,2.27771,2.27771,22400000.0
2006-02-13 08:03:00,2.27747,2.27776,2.27745,2.2777,39800000.0
2006-02-13 08:04:00,2.27753,2.27773,2.27753,2.27773,26600000.0
2006-02-13 08:05:00,2.27766,2.27789,2.27766,2.27789,4800000.0
2006-02-13 08:06:00,2.27765,2.27786,2.27765,2.27786,32800000.0
2006-02-13 08:07:00,2.27795,2.27805,2.27785,2.27785,39600000.0
2006-02-13 08:08:00,2.2779,2.2779,2.2779,2.2779,4800000.0
2006-02-13 08:09:00,2.27786,2.27786,2.27744,2.27749,36200000.0
2006-02-13 08:10:00,2.2774,2.27776,2.2774,2.27752,23000000.0
2006-02-13 08:11:00,2.27744,2.27757,2.27744,2.27751,29600000.0
2006-02-13 08:12:00,2.2775,2.2776,2.2775,2.27755,15200000.0
2006-02-13 08:13:00,2.27755,2.27755,2.27717,2.27725,33000000.0
2006-02-13 08:14:00,2.27751,2.27751,2.27732,2.27732,37300000.0
2006-02-13 08:15:00,2.27758,2.27772,2.27752,2.27768,9900000.0
2006-02-13 08:16:00,2.27765,2.2777,2.2776,2.2777,51599998.0
2006-02-13 08:17:00,2.2778,2.2778,2.2777,2.27772,17500000.0
2006-02-13 08:18:00,2.27773,2.27773,2.277,2.277,40499999.0
2006-02-13 08:19:00,2.27681,2.27684,2.2765,2.27661,30400000.0
2006-02-13 08:20:00,2.27647,2.27659,2.27632,2.27632,49000000.0
2006-02-13 08:21:00,2.27637,2.27665,2.27637,2.27663,37100000.0
2006-02-13 08:22:00,2.27657,2.27659,2.27632,2.27632,38800000.0
2006-02-13 08:23:00,2.27644,2.27647,2.27634,2.27647,29900000.0
2006-02-13 08:24:00,2.27647,2.27683,2.27641,2.27664,29400000.0
2006-02-13 08:25:00,2.27665,2.27665,2.27665,2.27665,2800000.0
2006-02-13 08:26:00,2.27694,2.27731,2.27694,2.27718,47500000.0
2006-02-13 08:27:00,2.27713,2.27715,2.27676,2.27676,46500000.0
2006-02-13 08:28:00,2.27661,2.27702,2.27661,2.27669,37500000.0
2006-02-13 08:29:00,2.27657,2.27676,2.27638,2.27672,33900000.0
2006-02-13 08:30:00,2.27649,2.27707,2.27649,2.27681,20400000.0
2006-02-13 08:31:00,2.27695,2.27703,2.27679,2.27698,40400000.0
2006-02-13 08:32:00,2.27703,2.27708,2.27695,2.27705,23500000.0
2006-02-13 08:33:00,2.27713,2.27713,2.2769,2.2769,25600000.0
2006-02-13 08:34:00,2.27693,2.27718,2.27686,2.27693,42500000.0
2006-02-13 08:35:00,2.27696,2.27709,2.27696,2.27697,12600000.0
2006-02-13 08:36:00,2.27694,2.27701,2.27658,2.27658,23700000.0
2006-02-13 08:37:00,2.2767,2.27687,2.2767,2.27687,15800000.0
2006-02-13 08:38:00,2.27706,2.27707,2.27699,2.27701,22700000.0
2006-02-13 08:39:00,2.27693,2.27711,2.27675,2.27711,20300000.0
2006-02-13 08:40:00,2.27713,2.27718,2.27695,2.27706,37400000.0
2006-02-13 08:41:00,2.27688,2.27707,2.27688,2.27706,25400000.0
2006-02-13 08:42:00,2.277,2.2771,2.27692,2.27702,52399999.0
2006-02-13 08:43:00,2.27703,2.27703,2.27688,2.27691,46500000.0
2006-02-13 08:44:00,2.27707,2.27712,2.27672,2.27695,35200000.0
2006-02-13 08:45:00,2.27694,2.27694,2.27661,2.27681,29700000.0
2006-02-13 08:46:00,2.27683,2.2772,2.27683,2.27707,42200000.0
2006-02-13 08:47:00,2.27718,2.2774,2.27702,2.27702,44100000.0
2006-02-13 08:48:00,2.27671,2.27689,2.27658,2.27663,39000000.0
2006-02-13 08:49:00,2.27662,2.27665,2.27653,2.2766,64100000.0
2006-02-13 08:50:00,2.27653,2.2767,2.27642,2.27642,31500000.0
2006-02-13 08:51:00,2.27626,2.27663,2.27626,2.2765,38600000.0
2006-02-13 08:52:00,2.27663,2.27679,2.27626,2.2763,38800000.0
2006-02-13 08:53:00,2.27626,2.27663,2.27617,2.27617,38900000.0
2006-02-13 08:54:00,2.27624,2.27642,2.27624,2.27635,23000000.0
2006-02-13 08:55:00,2.27637,2.27637,2.27622,2.27629,19200000.0
2006-02-13 08:56:00,2.27621,2.27639,2.27621,2.27638,20600000.0
2006-02-13 08:57:00,2.27641,2.27665,2.27641,2.27665,36400000.0
2006-02-13 08:58:00,2.27674,2.27674,2.27633,2.27633,38300000.0
2006-02-13 08:59:00,2.27624,2.27636,2.27618,2.2763,22900000.0
2006-02-13 09:00:00,2.27624,2.2764,2.27609,2.27612,24400000.0
2006-02-13 09:01:00,2.27629,2.27643,2.27618,2.27618,22500000.0
2006-02-13 09:02:00,2.27617,2.2765,2.27617,2.27634,41200000.0
2006-02-13 09:03:00,2.27647,2.27647,2.2762,2.2762,29600000.0
2006-02-13 09:04:00,2.27618,2.2762,2.27606,2.27612,33500000.0
2006-02-13 09:05:00,2.27609,2.27628,2.27609,2.27628,28800000.0
2006-02-13 09:06:00,2.27628,2.2765,2.27616,2.2765,38000000.0
2006-02-13 09:07:00,2.27633,2.27652,2.27617,2.27652,23200000.0
2006-02-13 09:08:00,2.27661,2.27661,2.27611,2.27611,13800000.0
2006-02-13 09:09:00,2.27594,2.27613,2.27594,2.2761,30000000.0
2006-02-13 09:10:00,2.27604,2.27604,2.2758,2.27589,15700000.0
2006-02-13 09:11:00,2.27576,2.27604,2.27576,2.27593,18700000.0
2006-02-13 09:12:00,2.27589,2.27607,2.27584,2.27584,26000000.0
2006-02-13 09:13:00,2.27583,2.27604,2.27583,2.2759,12700000.0
2006-02-13 09:14:00,2.27587,2.27603,2.27587,2.27603,25100000.0
2006-02-13 09:15:00,2.276,2.276,2.27566,2.27583,15700000.0
2006-02-13 09:16:00,2.2758,2.27606,2.27574,2.27579,40700000.0
2006-02-13 09:17:00,2.27576,2.27581,2.27546,2.27546,39400000.0
2006-02-13 09:18:00,2.27533,2.27582,2.27532,2.27559,20300000.0
2006-02-13 09:19:00,2.27557,2.27562,2.27543,2.27543,21000000.0
2006-02-13 09:20:00,2.2754,2.27579,2.27537,2.27579,19600000.0
2006-02-13 09:21:00,2.27597,2.27597,2.27559,2.27559,35700000.0
2006-02-13 09:22:00,2.2757,2.27579,2.27548,2.27579,67600001.0
2006-02-13 09:23:00,2.27577,2.27602,2.27561,2.27602,23800000.0
2006-02-13 09:24:00,2.27592,2.27633,2.27583,2.27633,32800000.0
2006-02-13 09:25:00,2.27618,2.2764,2.27612,2.2764,30400000.0
2006-02-13 09:26:00,2.27641,2.27641,2.27617,2.27637,16100000.0
2006-02-13 09:27:00,2.27658,2.27658,2.27625,2.2763,23900000.0
2006-02-13 09:28:00,2.27633,2.27652,2.27626,2.27641,38000000.0
2006-02-13 09:29:00,2.2761,2.2761,2.2756,2.2759,28200000.0
2006-02-13 09:30:00,2.27594,2.27614,2.27567,2.27583,45800000.0
2006-02-13 09:31:00,2.27566,2.27566,2.27504,2.27512,40500000.0
2006-02-13 09:32:00,2.27519,2.27549,2.27518,2.27534,33000000.0
2006-02-13 09:33:00,2.27546,2.27579,2.27541,2.2757,21200000.0
2006-02-13 09:34:00,2.27581,2.27602,2.27573,2.27596,39000000.0
2006-02-13 09:35:00,2.27612,2.27613,2.27553,2.27553,34300000.0
2006-02-13 09:36:00,2.27551,2.27568,2.27548,2.27556,56900000.0
2006-02-13 09:37:00,2.27553,2.27589,2.27553,2.27582,23700000.0
2006-02-13 09:38:00,2.2758,2.27598,2.27566,2.27598,31500000.0
2006-02-13 09:39:00,2.27588,2.276,2.27564,2.276,38300000.0
2006-02-13 09:40:00,2.27599,2.27599,2.27547,2.27547,17600000.0
2006-02-13 09:41:00,2.2754,2.2754,2.275,2.275,27600000.0
2006-02-13 09:42:00,2.27477,2.27505,2.27477,2.27505,42600000.0
2006-02-13 09:43:00,2.27525,2.27558,2.27525,2.27542,19200000.0
2006-02-13 09:44:00,2.27536,2.27539,2.27523,2.27536,37200000.0
2006-02-13 09:45:00,2.27533,2.2755,2.27525,2.27525,42200000.0
2006-02-13 09:46:00,2.27521,2.27547,2.27521,2.27542,39500000.0
2006-02-13 09:47:00,2.27526,2.27539,2.27517,2.27517,31000000.0
2006-02-13 09:48:00,2.27514,2.27533,2.2751,2.27521,33500000.0
2006-02-13 09:49:00,2.27537,2.2755,2.27525,2.27525,37700000.0
2006-02-13 09:50:00,2.27514,2.27514,2.27485,2.275,36700000.0
2006-02-13 09:51:00,2.27493,2.27493,2.27461,2.27481,29600000.0
2006-02-13 09:52:00,2.27493,2.27496,2.27475,2.27485,39500000.0
2006-02-13 09:53:00,2.27473,2.27473,2.27448,2.27452,23200000.0
2006-02-13 09:54:00,2.27455,2.27458,2.27437,2.27437,25600000.0
2006-02-13 09:55:00,2.27447,2.27483,2.27447,2.27455,33200000.0
2006-02-13 09:56:00,2.27467,2.27496,2.27467,2.27474,31200000.0
2006-02-13 09:57:00,2.27477,2.27503,2.27477,2.27496,36400000.0
2006-02-13 09:58:00,2.2753,2.27551,2.2751,2.27551,56500001.0
2006-02-13 09:59:00,2.27573,2.27585,2.27553,2.27579,19800000.0
2006-02-13 10:00:00,2.2757,2.27591,2.27559,2.27559,34600000.0
2006-02-13 10:01:00,2.27569,2.27572,2.27537,2.27558,32300000.0
2006-02-13 10:02:00,2.27588,2.27588,2.27559,2.27567,28300000.0
2006-02-13 10:03:00,2.27576,2.27599,2.27565,2.27576,31400000.0
2006-02-13 10:04:00,2.27585,2.27606,2.27557,2.27585,42000000.0
2006-02-13 10:05:00,2.27565,2.27568,2.27531,2.27532,46600000.0
2006-02-13 10:06:00,2.27516,2.27533,2.27494,2.27498,53400000.0
2006-02-13 10:07:00,2.27492,2.2752,2.27466,2.27505,18600000.0
2006-02-13 10:08:00,2.27509,2.27519,2.27472,2.27496,45300000.0
2006-02-13 10:09:00,2.27483,2.27483,2.27443,2.27447,30200000.0
2006-02-13 10:10:00,2.27475,2.2751,2.27475,2.2751,21700000.0
2006-02-13 10:11:00,2.27492,2.27503,2.27482,2.27482,33200000.0
2006-02-13 10:12:00,2.2748,2.27495,2.27476,2.27488,27900000.0
2006-02-13 10:13:00,2.27485,2.27492,2.27465,2.2747,23600000.0
2006-02-13 10:14:00,2.27455,2.27455,2.2744,2.27441,60800000.0
2006-02-13 10:15:00,2.27447,2.27449,2.27414,2.27419,25300000.0
2006-02-13 10:16:00,2.27406,2.27416,2.27391,2.27393,43200001.0
2006-02-13 10:17:00,2.27387,2.27391,2.27347,2.27365,56200000.0
2006-02-13 10:18:00,2.27344,2.27387,2.27342,2.27387,21800000.0
2006-02-13 10:19:00,2.27373,2.27386,2.27365,2.27365,28800000.0
2006-02-13 10:20:00,2.27373,2.27388,2.27357,2.27359,23500000.0
2006-02-13 10:21:00,2.27334,2.27343,2.27334,2.27343,13100000.0
2006-02-13 10:22:00,2.2733,2.27388,2.2732,2.27388,43900000.0
2006-02-13 10:23:00,2.27398,2.27417,2.27382,2.27417,31300000.0
2006-02-13 10:24:00,2.27425,2.2747,2.27425,2.2747,38200000.0
2006-02-13 10:25:00,2.27468,2.27483,2.27453,2.27455,32100000.0
2006-02-13 10:26:00,2.27467,2.27481,2.27467,2.27476,27400000.0
2006-02-13 10:27:00,2.27469,2.27488,2.27459,2.2747,39800000.0
2006-02-13 10:28:00,2.27479,2.27502,2.27473,2.27502,39700000.0
2006-02-13 10:29:00,2.27517,2.27537,2.27513,2.27537,44900000.0
2006-02-13 10:30:00,2.27522,2.27528,2.27507,2.27507,28500000.0
2006-02-13 10:31:00,2.2751,2.27528,2.2751,2.27526,36500000.0
2006-02-13 10:32:00,2.27513,2.27529,2.27512,2.27515,42500000.0
2006-02-13 10:33:00,2.27501,2.27514,2.2748,2.2748,69800000.0
2006-02-13 10:34:00,2.27479,2.275,2.27477,2.27485,52800000.0
2006-02-13 10:35:00,2.27479,2.27482,2.2746,2.27466,55000000.0
2006-02-13 10:36:00,2.27445,2.27456,2.27423,2.27437,34800000.0
2006-02-13 10:37:00,2.27431,2.27443,2.27404,2.27404,40000000.0
2006-02-13 10:38:00,2.27378,2.27402,2.27367,2.27381,38600000.0
2006-02-13 10:39:00,2.27367,2.27401,2.27367,2.27378,27800000.0
2006-02-13 10:40:00,2.27373,2.27373,2.27341,2.27347,33500000.0
2006-02-13 10:41:00,2.27355,2.27362,2.27338,2.27352,44500000.0
2006-02-13 10:42:00,2.27345,2.27375,2.27345,2.27375,25600000.0
2006-02-13 10:43:00,2.27399,2.27433,2.27389,2.27407,46900001.0
2006-02-13 10:44:00,2.27394,2.2742,2.27385,2.27385,41000000.0
2006-02-13 10:45:00,2.27376,2.27376,2.27355,2.27356,16800000.0
2006-02-13 10:46:00,2.27349,2.2736,2.27328,2.27334,36200000.0
2006-02-13 10:47:00,2.27321,2.27321,2.27297,2.27302,32000000.0
2006-02-13 10:48:00,2.27295,2.27295,2.27276,2.27294,46500000.0
2006-02-13 10:49:00,2.27295,2.27366,2.27285,2.27366,24300000.0
2006-02-13 10:50:00,2.27368,2.27404,2.27356,2.2739,30300000.0
2006-02-13 10:51:00,2.27378,2.27403,2.27378,2.27385,27700000.0
2006-02-13 10:52:00,2.27392,2.27432,2.27392,2.27422,33600000.0
2006-02-13 10:53:00,2.27407,2.27407,2.2738,2.27383,29300000.0
2006-02-13 10:54:00,2.27362,2.27362,2.27327,2.27327,18000000.0
2006-02-13 10:55:00,2.27308,2.27355,2.27308,2.27355,41200000.0
2006-02-13 10:56:00,2.27347,2.27371,2.27347,2.27363,33200000.0
2006-02-13 10:57:00,2.27343,2.27393,2.27337,2.27384,55000000.0
2006-02-13 10:58:00,2.27382,2.27382,2.27348,2.27348,16600000.0
2006-02-13 10:59:00,2.27351,2.27353,2.27314,2.27335,39300000.0
2006-02-13 11:00:00,2.27322,2.27333,2.27296,2.27333,52000000.0
2006-02-13 11:01:00,2.27333,2.27335,2.27315,2.27324,23000000.0
2006-02-13 11:02:00,2.27339,2.27378,2.27334,2.27378,27200000.0
2006-02-13 11:03:00,2.27376,2.27383,2.27357,2.27357,17600000.0
2006-02-13 11:04:00,2.27338,2.27357,2.27335,2.2734,40700000.0
2006-02-13 11:05:00,2.27335,2.27368,2.27322,2.27322,49300000.0
2006-02-13 11:06:00,2.27357,2.27372,2.27354,2.27367,22800000.0
2006-02-13 11:07:00,2.27356,2.27379,2.27356,2.27373,37200000.0
2006-02-13 11:08:00,2.27373,2.2738,2.27344,2.27344,24800000.0
2006-02-13 11:09:00,2.27338,2.27416,2.27338,2.27416,15200000.0
2006-02-13 11:10:00,2.27425,2.27485,2.27425,2.27475,22000000.0
2006-02-13 11:11:00,2.27476,2.2751,2.27476,2.27493,54200000.0
2006-02-13 11:12:00,2.27466,2.27466,2.27428,2.2743,25600000.0
2006-02-13 11:13:00,2.27438,2.27473,2.27438,2.27469,33000000.0
2006-02-13 11:14:00,2.27462,2.27481,2.27431,2.27431,44000000.0
2006-02-13 11:15:00,2.2742,2.27495,2.2742,2.27495,30100000.0
2006-02-13 11:16:00,2.27498,2.27529,2.27498,2.27522,44800000.0
2006-02-13 11:17:00,2.2755,2.27593,2.27535,2.27573,30900000.0
2006-02-13 11:18:00,2.27611,2.27635,2.27594,2.27618,40200000.0
2006-02-13 11:19:00,2.27617,2.27629,2.27614,2.2762,30300000.0
2006-02-13 11:20:00,2.27606,2.2761,2.27583,2.27594,32400000.0
2006-02-13 11:21:00,2.27555,2.27555,2.27519,2.27542,27300000.0
2006-02-13 11:22:00,2.27525,2.27541,2.27498,2.27502,33400000.0
2006-02-13 11:23:00,2.27503,2.27505,2.27458,2.27458,38800000.0
2006-02-13 11:24:00,2.27475,2.27497,2.2747,2.2747,38100000.0
2006-02-13 11:25:00,2.27478,2.27486,2.27333,2.27337,28700000.0
2006-02-13 11:26:00,2.27356,2.27375,2.27335,2.27365,45800000.0
2006-02-13 11:27:00,2.27367,2.27369,2.27342,2.27366,54199998.0
2006-02-13 11:28:00,2.27372,2.27377,2.27358,2.27374,43900000.0
2006-02-13 11:29:00,2.2736,2.27379,2.27346,2.27347,48100000.0
2006-02-13 11:30:00,2.27373,2.27493,2.27373,2.27488,55500000.0
2006-02-13 11:31:00,2.27466,2.27494,2.27452,2.27461,41400000.0
2006-02-13 11:32:00,2.27468,2.27501,2.27468,2.27496,16300000.0
2006-02-13 11:33:00,2.27507,2.27542,2.27507,2.27538,29400000.0
2006-02-13 11:34:00,2.27545,2.27588,2.27545,2.27568,53100000.0
2006-02-13 11:35:00,2.27577,2.27584,2.27553,2.27553,20400000.0
2006-02-13 11:36:00,2.27574,2.27609,2.27571,2.276,36800000.0
2006-02-13 11:37:00,2.27598,2.27648,2.27595,2.27648,22300000.0
2006-02-13 11:38:00,2.27635,2.27661,2.27618,2.27618,50700000.0
2006-02-13 11:39:00,2.27597,2.27631,2.27592,2.27596,54300000.0
2006-02-13 11:40:00,2.27561,2.27579,2.27553,2.27553,32600000.0
2006-02-13 11:41:00,2.27533,2.27562,2.27533,2.27549,36300000.0
2006-02-13 11:42:00,2.27547,2.27557,2.27524,2.27543,50300000.0
2006-02-13 11:43:00,2.27528,2.27531,2.27517,2.27531,29200000.0
2006-02-13 11:44:00,2.27526,2.27542,2.27517,2.27537,37400000.0
2006-02-13 11:45:00,2.27541,2.27541,2.27498,2.27498,23000000.0
2006-02-13 11:46:00,2.27497,2.27509,2.27476,2.27476,39500000.0
2006-02-13 11:47:00,2.27491,2.275,2.27481,2.27488,66100000.0
2006-02-13 11:48:00,2.27479,2.27495,2.27456,2.27456,38200000.0
2006-02-13 11:49:00,2.27459,2.27483,2.27459,2.27469,30200000.0
2006-02-13 11:50:00,2.27488,2.275,2.27488,2.27494,31900000.0
2006-02-13 11:51:00,2.27508,2.27508,2.27473,2.27507,39200000.0
2006-02-13 11:52:00,2.27513,2.27513,2.27479,2.27494,27600000.0
2006-02-13 11:53:00,2.27497,2.27519,2.27497,2.2751,29200000.0
2006-02-13 11:54:00,2.27493,2.27493,2.27464,2.27477,50500000.0
2006-02-13 11:55:00,2.27477,2.27483,2.27465,2.27465,39100000.0
2006-02-13 11:56:00,2.27477,2.27508,2.27476,2.27476,35200000.0
2006-02-13 11:57:00,2.27473,2.27499,2.27463,2.27485,38200000.0
2006-02-13 11:58:00,2.2749,2.2749,2.27444,2.27444,29100000.0
2006-02-13 11:59:00,2.27448,2.27454,2.27434,2.2744,33100000.0
2006-02-13 12:00:00,2.27445,2.27456,2.27432,2.27432,36400000.0
2006-02-13 12:01:00,2.27428,2.27448,2.27417,2.27441,72500000.0
2006-02-13 12:02:00,2.27436,2.27472,2.27432,2.27459,33200000.0
2006-02-13 12:03:00,2.27456,2.27479,2.27456,2.27464,27400000.0
2006-02-13 12:04:00,2.27452,2.27465,2.27439,2.27439,31500000.0
2006-02-13 12:05:00,2.27462,2.27498,2.27462,2.27491,43500000.0
2006-02-13 12:06:00,2.27526,2.27537,2.27495,2.27516,25400000.0
2006-02-13 12:07:00,2.27513,2.27533,2.27502,2.27503,53200000.0
2006-02-13 12:08:00,2.27507,2.27544,2.27507,2.27516,28200000.0
2006-02-13 12:09:00,2.27528,2.27544,2.27525,2.27534,33900000.0
2006-02-13 12:10:00,2.27538,2.27566,2.27525,2.27562,30000000.0
2006-02-13 12:11:00,2.27579,2.27583,2.27556,2.27575,57700000.0
2006-02-13 12:12:00,2.27576,2.27608,2.27576,2.2759,37500000.0
2006-02-13 12:13:00,2.27581,2.27598,2.27565,2.27571,18500000.0
2006-02-13 12:14:00,2.27579,2.27579,2.2754,2.27547,28500000.0
2006-02-13 12:15:00,2.27551,2.27571,2.27531,2.27562,56700000.0
2006-02-13 12:16:00,2.27566,2.2759,2.27566,2.27572,38100000.0
2006-02-13 12:17:00,2.27573,2.27584,2.2756,2.27562,35900000.0
2006-02-13 12:18:00,2.2758,2.27593,2.2754,2.2754,48900000.0
2006-02-13 12:19:00,2.27542,2.2757,2.2754,2.27554,41300001.0
2006-02-13 12:20:00,2.27546,2.27588,2.27546,2.27579,44400000.0
2006-02-13 12:21:00,2.27575,2.27596,2.2755,2.2755,27000000.0
2006-02-13 12:22:00,2.27559,2.27563,2.2755,2.27557,38900000.0
2006-02-13 12:23:00,2.27561,2.27562,2.27543,2.27562,28300000.0
2006-02-13 12:24:00,2.2757,2.27575,2.27565,2.27565,24700000.0
2006-02-13 12:25:00,2.27583,2.27583,2.27554,2.27577,48000000.0
2006-02-13 12:26:00,2.27585,2.27597,2.27572,2.27578,49600000.0
2006-02-13 12:27:00,2.27576,2.27588,2.27572,2.27584,39300000.0
2006-02-13 12:28:00,2.27574,2.27577,2.27551,2.27566,23500000.0
2006-02-13 12:29:00,2.27563,2.2758,2.27547,2.27552,60200000.0
2006-02-13 12:30:00,2.2756,2.27564,2.27542,2.27564,56300000.0
2006-02-13 12:31:00,2.27561,2.27578,2.2755,2.2755,17000000.0
2006-02-13 12:32:00,2.27549,2.2756,2.27534,2.2756,32400000.0
2006-02-13 12:33:00,2.27551,2.27551,2.27534,2.2754,32100000.0
2006-02-13 12:34:00,2.27541,2.27541,2.27525,2.27525,18700000.0
2006-02-13 12:35:00,2.27505,2.27526,2.27505,2.27526,10000000.0
2006-02-13 12:36:00,2.27526,2.27526,2.27508,2.27511,38200000.0
2006-02-13 12:37:00,2.27529,2.27547,2.27529,2.27547,11500000.0
2006-02-13 12:38:00,2.27547,2.27553,2.27532,2.27553,42400000.0
2006-02-13 12:39:00,2.27551,2.27553,2.2754,2.27553,19600000.0
2006-02-13 12:40:00,2.27552,2.27563,2.27527,2.27527,37400000.0
2006-02-13 12:41:00,2.27529,2.27557,2.27521,2.27549,28000000.0
2006-02-13 12:42:00,2.2754,2.27566,2.2754,2.27559,56900001.0
2006-02-13 12:43:00,2.27563,2.27585,2.27563,2.27567,14100000.0
2006-02-13 12:44:00,2.27574,2.27591,2.27573,2.27576,21700000.0
2006-02-13 12:45:00,2.27581,2.27589,2.2755,2.27569,35300000.0
2006-02-13 12:46:00,2.27558,2.27592,2.27558,2.2758,20800000.0
2006-02-13 12:47:00,2.27579,2.27621,2.2757,2.2757,35500000.0
2006-02-13 12:48:00,2.27567,2.27589,2.27567,2.2757,53100000.0
2006-02-13 12:49:00,2.27574,2.27574,2.27555,2.27573,47300000.0
2006-02-13 12:50:00,2.27577,2.27577,2.27543,2.27567,44000000.0
2006-02-13 12:51:00,2.27575,2.27599,2.27575,2.27582,21100000.0
2006-02-13 12:52:00,2.27611,2.27628,2.27611,2.27621,16700000.0
2006-02-13 12:53:00,2.27655,2.27664,2.27637,2.27664,27300000.0
2006-02-13 12:54:00,2.27656,2.27673,2.27654,2.2767,21600000.0
2006-02-13 12:55:00,2.27661,2.2772,2.27651,2.2772,31200000.0
2006-02-13 12:56:00,2.27702,2.2772,2.27681,2.27681,49799999.0
2006-02-13 12:57:00,2.27684,2.277,2.27683,2.27687,21800000.0
2006-02-13 12:58:00,2.27698,2.2772,2.27698,2.27713,27100000.0
2006-02-13 12:59:00,2.27723,2.27741,2.27679,2.27741,48500000.0
2006-02-13 13:00:00,2.27734,2.27778,2.27722,2.27731,51400000.0
2006-02-13 13:01:00,2.27729,2.27731,2.27609,2.27609,32000000.0
2006-02-13 13:02:00,2.27609,2.27648,2.27599,2.27635,73000000.0
2006-02-13 13:03:00,2.27622,2.27652,2.27622,2.27631,29200000.0
2006-02-13 13:04:00,2.27637,2.27644,2.27633,2.27635,40300000.0
2006-02-13 13:05:00,2.27636,2.27636,2.27614,2.27623,36500000.0
2006-02-13 13:06:00,2.27621,2.27631,2.27607,2.27616,29800000.0
2006-02-13 13:07:00,2.27602,2.27602,2.2757,2.2757,54500000.0
2006-02-13 13:08:00,2.27577,2.27601,2.27577,2.2759,27900000.0
2006-02-13 13:09:00,2.27587,2.27596,2.27574,2.27578,24900000.0
2006-02-13 13:10:00,2.27565,2.2758,2.27553,2.27562,40800000.0
2006-02-13 13:11:00,2.27566,2.27568,2.27546,2.27555,34500000.0
2006-02-13 13:12:00,2.27559,2.27577,2.27556,2.27561,29500000.0
2006-02-13 13:13:00,2.27562,2.27588,2.27556,2.27565,35300000.0
2006-02-13 13:14:00,2.27553,2.27575,2.27546,2.27575,54100000.0
2006-02-13 13:15:00,2.27567,2.27592,2.27564,2.27575,60500000.0
2006-02-13 13:16:00,2.2755,2.2757,2.27546,2.27546,64599998.0
2006-02-13 13:17:00,2.27542,2.27542,2.27507,2.27507,21400000.0
2006-02-13 13:18:00,2.27508,2.27525,2.27508,2.2751,31300000.0
2006-02-13 13:19:00,2.27522,2.27563,2.27522,2.27563,33800000.0
2006-02-13 13:20:00,2.27568,2.27582,2.27554,2.27574,28100000.0
2006-02-13 13:21:00,2.27603,2.2761,2.27583,2.27587,24500000.0
2006-02-13 13:22:00,2.27581,2.27597,2.27581,2.27597,33900000.0
2006-02-13 13:23:00,2.27596,2.27597,2.27583,2.27583,33600000.0
2006-02-13 13:24:00,2.27572,2.27601,2.27572,2.27587,23700000.0
2006-02-13 13:25:00,2.27588,2.27601,2.27575,2.27595,19800000.0
2006-02-13 13:26:00,2.27597,2.27603,2.2758,2.27581,44900001.0
2006-02-13 13:27:00,2.27562,2.27575,2.27549,2.27571,37700000.0
2006-02-13 13:28:00,2.27563,2.27563,2.27506,2.27506,31700000.0
2006-02-13 13:29:00,2.275,2.27511,2.27496,2.27499,48100000.0
2006-02-13 13:30:00,2.2752,2.27546,2.2752,2.2754,26200000.0
2006-02-13 13:31:00,2.27527,2.27548,2.27527,2.27532,33200000.0
2006-02-13 13:32:00,2.27517,2.27526,2.27506,2.27506,49600000.0
2006-02-13 13:33:00,2.27521,2.27525,2.27496,2.27508,43000000.0
2006-02-13 13:34:00,2.27508,2.27528,2.27506,2.27521,36800000.0
2006-02-13 13:35:00,2.27531,2.27531,2.27515,2.27515,36100000.0
2006-02-13 13:36:00,2.27518,2.27535,2.27506,2.27523,57600000.0
2006-02-13 13:37:00,2.27507,2.27523,2.27507,2.27512,41000001.0
2006-02-13 13:38:00,2.27533,2.27538,2.27523,2.27538,38300000.0
2006-02-13 13:39:00,2.27536,2.27546,2.2752,2.27535,29600000.0
2006-02-13 13:40:00,2.27529,2.27545,2.27529,2.27535,51200000.0
2006-02-13 13:41:00,2.27524,2.27541,2.27497,2.27497,26800000.0
2006-02-13 13:42:00,2.275,2.27536,2.275,2.27525,31900000.0
2006-02-13 13:43:00,2.27511,2.27531,2.27502,2.2751,49400000.0
2006-02-13 13:44:00,2.27528,2.2754,2.27514,2.2753,46200000.0
2006-02-13 13:45:00,2.27538,2.27585,2.27531,2.27585,38900000.0
2006-02-13 13:46:00,2.27605,2.27623,2.276,2.27623,53600000.0
2006-02-13 13:47:00,2.27611,2.27613,2.27594,2.27606,27000000.0
2006-02-13 13:48:00,2.27622,2.27675,2.27622,2.27652,25800000.0
2006-02-13 13:49:00,2.27666,2.27694,2.27658,2.27694,55600000.0
2006-02-13 13:50:00,2.27699,2.27704,2.27681,2.27685,20300000.0
2006-02-13 13:51:00,2.2767,2.27683,2.27638,2.27648,21600000.0
2006-02-13 13:52:00,2.27679,2.27702,2.27659,2.27695,42600000.0
2006-02-13 13:53:00,2.27689,2.27699,2.27672,2.27697,29800000.0
2006-02-13 13:54:00,2.27695,2.27704,2.27685,2.27696,25900000.0
2006-02-13 13:55:00,2.27686,2.27699,2.27675,2.27685,55300000.0
2006-02-13 13:56:00,2.27686,2.27724,2.27686,2.27713,29700000.0
2006-02-13 13:57:00,2.27734,2.27763,2.27734,2.27763,29400000.0
2006-02-13 13:58:00,2.27758,2.27783,2.27745,2.27783,40500000.0
2006-02-13 13:59:00,2.27766,2.27775,2.27749,2.27764,31000000.0
2006-02-13 14:00:00,2.27748,2.27776,2.27729,2.27737,35500000.0
2006-02-13 14:01:00,2.27703,2.27705,2.27675,2.27705,23400000.0
2006-02-13 14:02:00,2.27699,2.2771,2.27679,2.27679,25300000.0
2006-02-13 14:03:00,2.27689,2.27697,2.27687,2.27687,22900000.0
2006-02-13 14:04:00,2.27688,2.27706,2.2768,2.27706,28400000.0
2006-02-13 14:05:00,2.27699,2.27706,2.2766,2.2766,34900000.0
2006-02-13 14:06:00,2.27665,2.27684,2.27665,2.27665,22600000.0
2006-02-13 14:07:00,2.27663,2.27685,2.27659,2.27659,22400000.0
2006-02-13 14:08:00,2.27672,2.27684,2.27659,2.27668,41400000.0
2006-02-13 14:09:00,2.27676,2.27688,2.27661,2.27667,33000000.0
2006-02-13 14:10:00,2.27665,2.27667,2.27638,2.27643,56200000.0
2006-02-13 14:11:00,2.2762,2.27621,2.27573,2.27573,35600000.0
2006-02-13 14:12:00,2.27606,2.27609,2.27595,2.27605,29800000.0
2006-02-13 14:13:00,2.27599,2.27607,2.27589,2.27601,39400000.0
2006-02-13 14:14:00,2.27596,2.27596,2.27544,2.27557,22700000.0
2006-02-13 14:15:00,2.27546,2.27554,2.27536,2.27554,31700000.0
2006-02-13 14:16:00,2.27537,2.27549,2.27537,2.27537,33100000.0
2006-02-13 14:17:00,2.27513,2.27546,2.275,2.275,38700000.0
2006-02-13 14:18:00,2.27506,2.27533,2.27505,2.27533,20600000.0
2006-02-13 14:19:00,2.27527,2.2754,2.27499,2.27516,41800000.0
2006-02-13 14:20:00,2.27527,2.27543,2.27523,2.2754,33600000.0
2006-02-13 14:21:00,2.27536,2.27573,2.27536,2.27553,33300000.0
2006-02-13 14:22:00,2.27589,2.276,2.27589,2.276,19800000.0
2006-02-13 14:23:00,2.2759,2.27596,2.27573,2.27585,16500000.0
2006-02-13 14:24:00,2.27583,2.276,2.27583,2.27583,40000000.0
2006-02-13 14:25:00,2.27568,2.2761,2.27568,2.2761,37400000.0
2006-02-13 14:26:00,2.276,2.27607,2.27576,2.27599,40700000.0
2006-02-13 14:27:00,2.27592,2.276,2.27567,2.276,43300000.0
2006-02-13 14:28:00,2.27595,2.27602,2.27589,2.27589,22400000.0
2006-02-13 14:29:00,2.27619,2.27619,2.27598,2.27612,32000000.0
2006-02-13 14:30:00,2.27623,2.27657,2.2762,2.27657,50700001.0
2006-02-13 14:31:00,2.27663,2.27663,2.2764,2.27647,22900000.0
2006-02-13 14:32:00,2.27628,2.27634,2.27616,2.27634,18000000.0
2006-02-13 14:33:00,2.27626,2.27631,2.27615,2.27628,35000000.0
2006-02-13 14:34:00,2.27639,2.2764,2.27629,2.27637,36600000.0
2006-02-13 14:35:00,2.27613,2.27627,2.27606,2.27606,40300000.0
2006-02-13 14:36:00,2.27594,2.27622,2.27594,2.27622,34000000.0
2006-02-13 14:37:00,2.27617,2.27623,2.27588,2.27588,27400000.0
2006-02-13 14:38:00,2.27589,2.27607,2.27576,2.27585,44200000.0
2006-02-13 14:39:00,2.27578,2.27604,2.27578,2.27598,22700000.0
2006-02-13 14:40:00,2.27618,2.27623,2.27588,2.27623,37700000.0
2006-02-13 14:41:00,2.27619,2.27628,2.27613,2.27615,35900000.0
2006-02-13 14:42:00,2.27628,2.27648,2.27625,2.27637,26000000.0
2006-02-13 14:43:00,2.2763,2.2763,2.27585,2.27615,47700000.0
2006-02-13 14:44:00,2.27616,2.27618,2.27585,2.27588,14600000.0
2006-02-13 14:45:00,2.27595,2.2762,2.27594,2.27601,44700000.0
2006-02-13 14:46:00,2.27599,2.27607,2.27575,2.27575,32500000.0
2006-02-13 14:47:00,2.27586,2.27616,2.27586,2.27589,50200000.0
2006-02-13 14:48:00,2.27549,2.27549,2.27497,2.27497,22200000.0
2006-02-13 14:49:00,2.27508,2.27515,2.27493,2.27495,20500000.0
2006-02-13 14:50:00,2.27488,2.27511,2.27478,2.2751,41500000.0
2006-02-13 14:51:00,2.27532,2.27548,2.2752,2.2752,29400000.0
2006-02-13 14:52:00,2.2753,2.2753,2.27499,2.27499,53400000.0
2006-02-13 14:53:00,2.27491,2.27503,2.27482,2.27502,41000000.0
2006-02-13 14:54:00,2.27484,2.27541,2.27484,2.27519,37700000.0
2006-02-13 14:55:00,2.27521,2.27552,2.27521,2.27552,34400000.0
2006-02-13 14:56:00,2.27553,2.27555,2.27541,2.2755,52700000.0
2006-02-13 14:57:00,2.27549,2.27589,2.27549,2.27561,28000000.0
2006-02-13 14:58:00,2.27573,2.276,2.27564,2.276,36800000.0
2006-02-13 14:59:00,2.2759,2.2759,2.27561,2.2758,23700000.0
2006-02-13 15:00:00,2.27595,2.27618,2.27583,2.27583,39000000.0
2006-02-13 15:01:00,2.27579,2.27622,2.27579,2.27595,32400000.0
2006-02-13 15:02:00,2.27596,2.27607,2.2757,2.27607,25200000.0
2006-02-13 15:03:00,2.27621,2.27621,2.27592,2.27597,37300000.0
2006-02-13 15:04:00,2.27608,2.27614,2.2757,2.27582,59300000.0
2006-02-13 15:05:00,2.27579,2.27579,2.27576,2.27576,4800000.0
2006-02-13 15:06:00,2.27553,2.27585,2.27553,2.27585,35700000.0
2006-02-13 15:07:00,2.27578,2.27596,2.27576,2.27591,20900000.0
2006-02-13 15:08:00,2.27591,2.27595,2.27569,2.27569,27400000.0
2006-02-13 15:09:00,2.27589,2.27596,2.27547,2.27549,28000000.0
2006-02-13 15:10:00,2.27547,2.27569,2.27547,2.27557,39000000.0
2006-02-13 15:11:00,2.27552,2.27552,2.27528,2.27542,31900000.0
2006-02-13 15:12:00,2.2754,2.27552,2.27526,2.27526,40300000.0
2006-02-13 15:13:00,2.27547,2.27547,2.27518,2.27521,28400000.0
2006-02-13 15:14:00,2.2755,2.27565,2.27547,2.27555,30700000.0
2006-02-13 15:15:00,2.27571,2.27571,2.27537,2.27545,36600000.0
2006-02-13 15:16:00,2.27543,2.27567,2.27529,2.27557,37499999.0
2006-02-13 15:17:00,2.27567,2.27591,2.27567,2.27578,36900000.0
2006-02-13 15:18:00,2.27571,2.27576,2.27554,2.27574,40300000.0
2006-02-13 15:19:00,2.27579,2.27595,2.27565,2.27583,57500000.0
2006-02-13 15:20:00,2.27576,2.27576,2.27564,2.27569,20800000.0
2006-02-13 15:21:00,2.27566,2.27566,2.2755,2.27562,30500000.0
2006-02-13 15:22:00,2.27549,2.27578,2.27549,2.27578,37400000.0
2006-02-13 15:23:00,2.27556,2.27563,2.27516,2.27516,20800000.0
2006-02-13 15:24:00,2.27524,2.27549,2.27408,2.27419,39700000.0
2006-02-13 15:25:00,2.27357,2.27357,2.27215,2.27268,28100000.0
2006-02-13 15:26:00,2.27273,2.27415,2.2726,2.27415,40300000.0
2006-02-13 15:27:00,2.27478,2.27552,2.27478,2.27521,39000000.0
2006-02-13 15:28:00,2.27513,2.27515,2.27486,2.27498,34000000.0
2006-02-13 15:29:00,2.2752,2.2753,2.27511,2.2753,43100000.0
2006-02-13 15:30:00,2.27534,2.27569,2.27534,2.27564,30000000.0
2006-02-13 15:31:00,2.27572,2.27585,2.27559,2.2757,50400000.0
2006-02-13 15:32:00,2.2758,2.27582,2.27537,2.27573,39200000.0
2006-02-13 15:33:00,2.27574,2.27577,2.27552,2.27564,42600000.0
2006-02-13 15:34:00,2.27572,2.27582,2.27517,2.27553,30800000.0
2006-02-13 15:35:00,2.27536,2.27561,2.2753,2.27558,28500000.0
2006-02-13 15:36:00,2.27547,2.27596,2.27547,2.27593,41700000.0
2006-02-13 15:37:00,2.27618,2.27618,2.27595,2.27596,18000000.0
2006-02-13 15:38:00,2.27612,2.27614,2.27591,2.27591,43300000.0
2006-02-13 15:39:00,2.276,2.2762,2.27584,2.27598,25300000.0
2006-02-13 15:40:00,2.27615,2.27616,2.27596,2.27609,39800000.0
2006-02-13 15:41:00,2.27621,2.27632,2.27589,2.27596,53700000.0
2006-02-13 15:42:00,2.27598,2.27608,2.27588,2.27606,23900000.0
2006-02-13 15:43:00,2.27606,2.27615,2.27592,2.27613,35400000.0
2006-02-13 15:44:00,2.27598,2.27623,2.27598,2.27614,29900000.0
2006-02-13 15:45:00,2.27621,2.2764,2.2761,2.2761,56500000.0
2006-02-13 15:46:00,2.27616,2.27637,2.27584,2.27584,24800000.0
2006-02-13 15:47:00,2.27577,2.276,2.27577,2.276,56500000.0
2006-02-13 15:48:00,2.27605,2.27615,2.27594,2.27602,41800000.0
2006-02-13 15:49:00,2.27617,2.27617,2.27578,2.27593,31700000.0
2006-02-13 15:50:00,2.27584,2.27602,2.2758,2.27587,38100000.0
2006-02-13 15:51:00,2.27588,2.27635,2.27588,2.27617,22800000.0
2006-02-13 15:52:00,2.27628,2.27655,2.27624,2.27655,28300000.0
2006-02-13 15:53:00,2.27647,2.27664,2.27641,2.27655,22800000.0
2006-02-13 15:54:00,2.27672,2.27705,2.27672,2.27688,25800000.0
2006-02-13 15:55:00,2.27691,2.27713,2.27687,2.27704,21300000.0
2006-02-13 15:56:00,2.27699,2.2771,2.27699,2.27701,23500000.0
2006-02-13 15:57:00,2.2771,2.27717,2.27694,2.27701,46100000.0
2006-02-13 15:58:00,2.27697,2.27734,2.2768,2.27734,42300000.0
2006-02-13 15:59:00,2.27747,2.27789,2.27735,2.27789,15800000.0
2006-02-13 16:00:00,2.27803,2.27803,2.27781,2.27781,41100000.0
2006-02-13 16:01:00,2.27762,2.27762,2.27746,2.27749,24000000.0
2006-02-13 16:02:00,2.2774,2.27763,2.27734,2.27763,36400000.0
2006-02-13 16:03:00,2.27762,2.27773,2.27748,2.27748,43400000.0
2006-02-13 16:04:00,2.27744,2.27745,2.27728,2.27743,56800000.0
2006-02-13 16:05:00,2.27733,2.27781,2.27731,2.27759,31300000.0
2006-02-13 16:06:00,2.27772,2.27779,2.27734,2.27775,46800000.0
2006-02-13 16:07:00,2.27752,2.27781,2.27752,2.27781,24200000.0
2006-02-13 16:08:00,2.27783,2.27802,2.2777,2.27773,37000000.0
2006-02-13 16:09:00,2.27779,2.27801,2.27779,2.27801,45500000.0
2006-02-13 16:10:00,2.27817,2.27828,2.27794,2.2782,38400000.0
2006-02-13 16:11:00,2.27822,2.27831,2.2781,2.27831,44400000.0
2006-02-13 16:12:00,2.27812,2.27814,2.27787,2.27811,35700000.0
2006-02-13 16:13:00,2.27805,2.27819,2.27802,2.27813,32700000.0
2006-02-13 16:14:00,2.27821,2.27847,2.27804,2.27804,61100000.0
2006-02-13 16:15:00,2.27801,2.27807,2.27766,2.27766,28300000.0
2006-02-13 16:16:00,2.27764,2.27764,2.27743,2.27747,26300000.0
2006-02-13 16:17:00,2.2774,2.27769,2.27736,2.27769,34700000.0
2006-02-13 16:18:00,2.27747,2.27747,2.27727,2.27733,20100000.0
2006-02-13 16:19:00,2.27734,2.27734,2.27705,2.27706,33800000.0
2006-02-13 16:20:00,2.27722,2.27763,2.27722,2.27723,34600000.0
2006-02-13 16:21:00,2.27709,2.27724,2.27697,2.27716,36300000.0
2006-02-13 16:22:00,2.27707,2.27707,2.27684,2.277,22400000.0
2006-02-13 16:23:00,2.277,2.27712,2.27664,2.27684,41300000.0
2006-02-13 16:24:00,2.27677,2.27719,2.2767,2.27681,40500000.0
2006-02-13 16:25:00,2.27667,2.27667,2.27595,2.27612,16700000.0
2006-02-13 16:26:00,2.27613,2.27639,2.27613,2.27613,31900000.0
2006-02-13 16:27:00,2.27606,2.27616,2.27597,2.27601,44500000.0
2006-02-13 16:28:00,2.27625,2.27629,2.27608,2.27629,32400000.0
2006-02-13 16:29:00,2.27606,2.27623,2.27606,2.27623,33000000.0
2006-02-13 16:30:00,2.27615,2.27643,2.27606,2.27606,37199999.0
2006-02-13 16:31:00,2.27599,2.2762,2.27581,2.27606,48200000.0
2006-02-13 16:32:00,2.2762,2.27659,2.27613,2.27659,26800000.0
2006-02-13 16:33:00,2.27678,2.27694,2.27648,2.27648,25200000.0
2006-02-13 16:34:00,2.27628,2.27656,2.27628,2.2764,12600000.0
2006-02-13 16:35:00,2.27646,2.27678,2.27646,2.27661,27400000.0
2006-02-13 16:36:00,2.2765,2.27656,2.27647,2.27647,16800000.0
2006-02-13 16:37:00,2.27657,2.27684,2.27654,2.27675,30800000.0
2006-02-13 16:38:00,2.27678,2.27693,2.27652,2.27653,22500000.0
2006-02-13 16:39:00,2.27657,2.27673,2.27643,2.27673,41400000.0
2006-02-13 16:40:00,2.2769,2.27696,2.27673,2.27688,25000000.0
2006-02-13 16:41:00,2.27665,2.27665,2.27615,2.27637,28300000.0
2006-02-13 16:42:00,2.27627,2.27627,2.27596,2.27607,27600000.0
2006-02-13 16:43:00,2.27627,2.27643,2.2762,2.27626,35800000.0
2006-02-13 16:44:00,2.27607,2.27644,2.27607,2.27643,38900001.0
2006-02-13 16:45:00,2.27653,2.27664,2.2764,2.27661,56500000.0
2006-02-13 16:46:00,2.27652,2.27652,2.27628,2.2764,38700000.0
2006-02-13 16:47:00,2.27636,2.27667,2.27636,2.27667,48200000.0
2006-02-13 16:48:00,2.27651,2.27667,2.27637,2.27647,39800000.0
2006-02-13 16:49:00,2.27648,2.27661,2.27632,2.27661,52600000.0
2006-02-13 16:50:00,2.27659,2.27665,2.27639,2.27639,46400000.0
2006-02-13 16:51:00,2.27644,2.27667,2.27644,2.27647,59899999.0
2006-02-13 16:52:00,2.27657,2.27657,2.27598,2.27615,35100000.0
2006-02-13 16:53:00,2.27591,2.27631,2.2759,2.27617,48300000.0
2006-02-13 16:54:00,2.27627,2.27645,2.276,2.27645,42600000.0
2006-02-13 16:55:00,2.27664,2.27708,2.27664,2.27695,34800000.0
2006-02-13 16:56:00,2.27698,2.27716,2.27698,2.27705,35800000.0
2006-02-13 16:57:00,2.27692,2.27722,2.27678,2.27678,46100000.0
2006-02-13 16:58:00,2.27693,2.27714,2.27684,2.27706,33200000.0
2006-02-13 16:59:00,2.27751,2.2781,2.27746,2.2781,20500000.0
2006-02-13 17:00:00,2.27826,2.27831,2.27802,2.27802,35800000.0
2006-02-13 17:01:00,2.27815,2.27815,2.27795,2.27795,41500000.0
2006-02-13 17:02:00,2.27805,2.27857,2.27805,2.27857,42700000.0
2006-02-13 17:03:00,2.27879,2.27897,2.27864,2.27879,48800000.0
2006-02-13 17:04:00,2.27879,2.27894,2.27839,2.27875,45300000.0
2006-02-13 17:05:00,2.27872,2.279,2.27859,2.279,34400000.0
2006-02-13 17:06:00,2.27916,2.27924,2.27881,2.27891,25700000.0
2006-02-13 17:07:00,2.279,2.279,2.2786,2.2786,33500000.0
2006-02-13 17:08:00,2.27851,2.2787,2.27849,2.27858,28000000.0
2006-02-13 17:09:00,2.27851,2.27851,2.27796,2.27817,33500000.0
2006-02-13 17:10:00,2.27801,2.27825,2.2779,2.27819,27400000.0
2006-02-13 17:11:00,2.27802,2.27815,2.27767,2.27767,39800000.0
2006-02-13 17:12:00,2.27785,2.27785,2.2772,2.27727,57100000.0
2006-02-13 17:13:00,2.27724,2.27737,2.27707,2.27737,21600000.0
2006-02-13 17:14:00,2.2774,2.27752,2.27729,2.27739,34500000.0
2006-02-13 17:15:00,2.27743,2.27743,2.2771,2.27721,23500000.0
2006-02-13 17:16:00,2.27715,2.27715,2.27681,2.27681,39700000.0
2006-02-13 17:17:00,2.27673,2.27692,2.27649,2.27668,27700000.0
2006-02-13 17:18:00,2.27661,2.27675,2.27637,2.27663,52000000.0
2006-02-13 17:19:00,2.27663,2.27663,2.27638,2.27648,33200000.0
2006-02-13 17:20:00,2.27661,2.27673,2.2765,2.2765,37500000.0
2006-02-13 17:21:00,2.27643,2.27666,2.2764,2.2764,44900000.0
2006-02-13 17:22:00,2.2763,2.2767,2.27629,2.27655,30400000.0
2006-02-13 17:23:00,2.27674,2.27675,2.27654,2.2767,39900000.0
2006-02-13 17:24:00,2.27689,2.2773,2.27689,2.27728,40300000.0
2006-02-13 17:25:00,2.27729,2.27771,2.27729,2.27737,19800000.0
2006-02-13 17:26:00,2.27716,2.27739,2.27716,2.27735,50800000.0
2006-02-13 17:27:00,2.27734,2.27743,2.2771,2.27737,34900000.0
2006-02-13 17:28:00,2.27726,2.27726,2.27702,2.27705,44000000.0
2006-02-13 17:29:00,2.27706,2.27709,2.27681,2.27699,34200000.0
2006-02-13 17:30:00,2.27701,2.27759,2.27701,2.27743,52200000.0
2006-02-13 17:31:00,2.27753,2.27798,2.27739,2.27762,39800000.0
2006-02-13 17:32:00,2.27763,2.27782,2.27748,2.27753,27800000.0
2006-02-13 17:33:00,2.27764,2.27764,2.27724,2.27728,14700000.0
2006-02-13 17:34:00,2.27702,2.27717,2.27685,2.27685,35200000.0
2006-02-13 17:35:00,2.27699,2.27732,2.27699,2.27705,55700000.0
2006-02-13 17:36:00,2.27707,2.2773,2.27696,2.2773,10800000.0
2006-02-13 17:37:00,2.27751,2.27751,2.27709,2.2773,44600000.0
2006-02-13 17:38:00,2.2775,2.27774,2.27729,2.27733,27900000.0
2006-02-13 17:39:00,2.277,2.27737,2.27685,2.27691,26700000.0
2006-02-13 17:40:00,2.27679,2.27679,2.27646,2.27649,46500000.0
2006-02-13 17:41:00,2.27643,2.27651,2.27627,2.27646,29600000.0
2006-02-13 17:42:00,2.27649,2.27671,2.27649,2.27671,35500000.0
2006-02-13 17:43:00,2.27687,2.27691,2.27668,2.27676,30400000.0
2006-02-13 17:44:00,2.27668,2.27673,2.27634,2.27658,52200000.0
2006-02-13 17:45:00,2.27663,2.27684,2.27654,2.27654,30400000.0
2006-02-13 17:46:00,2.27672,2.27692,2.27651,2.27692,35200000.0
2006-02-13 17:47:00,2.27693,2.27706,2.27659,2.27667,44500000.0
2006-02-13 17:48:00,2.27644,2.27661,2.27644,2.27661,27900000.0
2006-02-13 17:49:00,2.27653,2.27681,2.27641,2.27652,29500000.0
2006-02-13 17:50:00,2.27644,2.27662,2.27632,2.27662,41400000.0
2006-02-13 17:51:00,2.27662,2.277,2.27659,2.27693,32000000.0
2006-02-13 17:52:00,2.27696,2.2772,2.27692,2.27695,29600000.0
2006-02-13 17:53:00,2.27675,2.27725,2.27675,2.27703,32700000.0
2006-02-13 17:54:00,2.27686,2.27722,2.27686,2.27701,26100000.0
2006-02-13 17:55:00,2.27707,2.27716,2.27693,2.27708,46000000.0
2006-02-13 17:56:00,2.27724,2.27727,2.27719,2.27725,23400000.0
2006-02-13 17:57:00,2.27716,2.27716,2.27676,2.27677,16000000.0
2006-02-13 17:58:00,2.27691,2.27706,2.27677,2.27703,63600000.0
2006-02-13 17:59:00,2.27704,2.27726,2.27704,2.27718,31200000.0
2006-02-13 18:00:00,2.27728,2.27748,2.27712,2.27712,47700000.0
2006-02-13 18:01:00,2.27723,2.27748,2.27715,2.27715,312500000.0
2006-02-13 18:02:00,2.27727,2.27773,2.27724,2.27747,346800000.0
2006-02-13 18:03:00,2.2775,2.27783,2.27743,2.27753,446800000.0
2006-02-13 18:04:00,2.27752,2.27775,2.27747,2.27766,293400000.0
2006-02-13 18:05:00,2.27771,2.27802,2.27752,2.27783,210900000.0
2006-02-13 18:06:00,2.27786,2.27805,2.27771,2.27771,391800000.0
2006-02-13 18:07:00,2.27763,2.27786,2.2775,2.27755,399999999.0
2006-02-13 18:08:00,2.27729,2.27758,2.27711,2.27726,439000000.0
2006-02-13 18:09:00,2.27734,2.27782,2.27727,2.27782,250800001.0
2006-02-13 18:10:00,2.27795,2.27806,2.27767,2.27794,282700000.0
2006-02-13 18:11:00,2.27783,2.27784,2.27735,2.27768,261900000.0
2006-02-13 18:12:00,2.27765,2.27804,2.27764,2.27791,226200000.0
2006-02-13 18:13:00,2.27768,2.27786,2.27725,2.27741,144700000.0
2006-02-13 18:14:00,2.27779,2.27792,2.27753,2.27753,295400000.0
2006-02-13 18:15:00,2.27755,2.27789,2.27753,2.27765,321300000.0
2006-02-13 18:16:00,2.27781,2.27805,2.27763,2.27768,416500001.0
2006-02-13 18:17:00,2.27778,2.27832,2.27774,2.27806,199100000.0
2006-02-13 18:18:00,2.27827,2.27829,2.27785,2.27789,177900000.0
2006-02-13 18:19:00,2.27783,2.27835,2.27774,2.27817,254800000.0
2006-02-13 18:20:00,2.27824,2.27877,2.27819,2.27835,138600000.0
2006-02-13 18:21:00,2.27821,2.27825,2.27784,2.27811,235600000.0
2006-02-13 18:22:00,2.27811,2.27828,2.27791,2.27812,246899999.0
2006-02-13 18:23:00,2.27808,2.27838,2.27795,2.27827,334700000.0
2006-02-13 18:24:00,2.27823,2.27847,2.27821,2.27836,355000000.0
2006-02-13 18:25:00,2.27839,2.27854,2.27821,2.27838,280300001.0
2006-02-13 18:26:00,2.27847,2.27885,2.27835,2.2787,381999999.0
2006-02-13 18:27:00,2.27868,2.27886,2.27846,2.27883,309200000.0
2006-02-13 18:28:00,2.27879,2.27887,2.27855,2.27865,230800000.0
2006-02-13 18:29:00,2.27853,2.27887,2.2783,2.27847,187600000.0
2006-02-13 18:30:00,2.27848,2.27865,2.27838,2.27838,257100000.0
2006-02-13 18:31:00,2.27853,2.27876,2.27849,2.27853,175300000.0
2006-02-13 18:32:00,2.27853,2.27857,2.27843,2.2785,147700000.0
2006-02-13 18:33:00,2.27858,2.27865,2.27839,2.27864,369200000.0
2006-02-13 18:34:00,2.27882,2.27932,2.27882,2.27927,375800000.0
2006-02-13 18:35:00,2.27936,2.27946,2.27909,2.27935,161600000.0
2006-02-13 18:36:00,2.27936,2.27936,2.27915,2.27919,117300000.0
2006-02-13 18:37:00,2.27923,2.27933,2.27899,2.27899,100400000.0
2006-02-13 18:38:00,2.27893,2.27922,2.27893,2.27913,91600001.0
2006-02-13 18:39:00,2.27914,2.27941,2.27907,2.27917,160300000.0
2006-02-13 18:40:00,2.27925,2.27937,2.27904,2.27904,188800000.0
2006-02-13 18:41:00,2.27905,2.27921,2.27898,2.27898,153800000.0
2006-02-13 18:42:00,2.279,2.27924,2.27892,2.27908,109000001.0
2006-02-13 18:43:00,2.27903,2.27903,2.27888,2.27902,77500000.0
2006-02-13 18:44:00,2.27912,2.27912,2.27876,2.27881,159000000.0
2006-02-13 18:45:00,2.27893,2.27917,2.27882,2.27892,63900000.0
2006-02-13 18:46:00,2.27905,2.27918,2.2789,2.27917,57300000.0
2006-02-13 18:47:00,2.27906,2.27929,2.27902,2.27929,17600000.0
2006-02-13 18:48:00,2.27921,2.27925,2.27902,2.27912,104400000.0
2006-02-13 18:49:00,2.27929,2.27933,2.27912,2.27933,27200000.0
2006-02-13 18:50:00,2.27927,2.27936,2.27913,2.27928,37400000.0
2006-02-13 18:51:00,2.27929,2.27954,2.2792,2.27929,175800000.0
2006-02-13 18:52:00,2.27932,2.27944,2.27893,2.27896,163600000.0
2006-02-13 18:53:00,2.27896,2.27937,2.27878,2.27887,152500000.0
2006-02-13 18:54:00,2.27882,2.27902,2.27875,2.27902,140100000.0
2006-02-13 18:55:00,2.27906,2.2793,2.27898,2.27929,168300000.0
2006-02-13 18:56:00,2.27937,2.27945,2.2792,2.2792,36000000.0
2006-02-13 18:57:00,2.27918,2.27945,2.27916,2.2792,58300000.0
2006-02-13 18:58:00,2.27925,2.2794,2.27902,2.2792,243800000.0
2006-02-13 18:59:00,2.27915,2.27935,2.2791,2.27935,193599999.0
2006-02-13 19:00:00,2.27938,2.27951,2.27935,2.27951,57700000.0
2006-02-13 19:01:00,2.27941,2.27966,2.27941,2.27964,27300000.0
2006-02-13 19:02:00,2.27964,2.27975,2.27936,2.27957,225400000.0
2006-02-13 19:03:00,2.27947,2.27966,2.27916,2.27916,87400000.0
2006-02-13 19:04:00,2.27919,2.27931,2.27919,2.2793,32100000.0
2006-02-13 19:05:00,2.27927,2.27931,2.27922,2.27928,54600000.0
2006-02-13 19:06:00,2.2792,2.27936,2.27892,2.27892,257200000.0
2006-02-13 19:07:00,2.27882,2.27914,2.27882,2.27914,129600000.0
2006-02-13 19:08:00,2.27925,2.27925,2.27889,2.27909,249799999.0
2006-02-13 19:09:00,2.27915,2.27926,2.27898,2.27898,134600000.0
2006-02-13 19:10:00,2.27901,2.27933,2.27898,2.27933,93100000.0
2006-02-13 19:11:00,2.27936,2.27937,2.27914,2.27916,82800000.0
2006-02-13 19:12:00,2.27916,2.27925,2.27909,2.27925,38599999.0
2006-02-13 19:13:00,2.27924,2.27936,2.27911,2.27932,141700000.0
2006-02-13 19:14:00,2.27938,2.27951,2.27918,2.27942,124200000.0
2006-02-13 19:15:00,2.27939,2.27957,2.27934,2.27942,141200000.0
2006-02-13 19:16:00,2.27959,2.27968,2.27958,2.27963,24000000.0
2006-02-13 19:17:00,2.27962,2.27977,2.2794,2.2794,65500000.0
2006-02-13 19:18:00,2.27933,2.27937,2.27895,2.27895,97700000.0
2006-02-13 19:19:00,2.27885,2.27892,2.27846,2.27846,89600000.0
2006-02-13 19:20:00,2.27858,2.27872,2.27851,2.27862,121800000.0
2006-02-13 19:21:00,2.27858,2.27875,2.27855,2.2786,111300000.0
2006-02-13 19:22:00,2.27853,2.27864,2.27837,2.27843,45800000.0
2006-02-13 19:23:00,2.27836,2.27853,2.27828,2.27828,146899999.0
2006-02-13 19:24:00,2.2783,2.2783,2.27791,2.27791,76600000.0
2006-02-13 19:25:00,2.27781,2.27797,2.2777,2.27785,62900000.0
2006-02-13 19:26:00,2.27786,2.27809,2.27782,2.27792,137000000.0
2006-02-13 19:27:00,2.27795,2.2782,2.27794,2.27803,138800000.0
2006-02-13 19:28:00,2.278,2.27811,2.27788,2.27801,81600000.0
2006-02-13 19:29:00,2.27794,2.27811,2.27794,2.2781,104900000.0
2006-02-13 19:30:00,2.27812,2.27822,2.27789,2.27804,217200000.0
2006-02-13 19:31:00,2.27808,2.27824,2.27802,2.27824,57600000.0
2006-02-13 19:32:00,2.27825,2.27871,2.27825,2.27868,144900000.0
2006-02-13 19:33:00,2.27866,2.27866,2.27836,2.27844,70100000.0
2006-02-13 19:34:00,2.27852,2.27856,2.27825,2.27825,144900000.0
2006-02-13 19:35:00,2.27821,2.27846,2.2782,2.27846,103700000.0
2006-02-13 19:36:00,2.27841,2.27842,2.27815,2.27815,106100000.0
2006-02-13 19:37:00,2.27829,2.27848,2.27822,2.27835,41000000.0
2006-02-13 19:38:00,2.2784,2.27869,2.2784,2.27869,33800000.0
2006-02-13 19:39:00,2.27877,2.27883,2.27867,2.27883,40300000.0
2006-02-13 19:40:00,2.27884,2.27888,2.27871,2.27871,102700000.0
2006-02-13 19:41:00,2.27864,2.27864,2.27839,2.2784,73600000.0
2006-02-13 19:42:00,2.27846,2.27866,2.27834,2.27839,90000000.0
2006-02-13 19:43:00,2.2785,2.27859,2.27847,2.27859,32400000.0
2006-02-13 19:44:00,2.27857,2.27857,2.27832,2.27838,67800000.0
2006-02-13 19:45:00,2.2784,2.27861,2.2784,2.27857,58400000.0
2006-02-13 19:46:00,2.27867,2.27867,2.27827,2.27834,110800000.0
2006-02-13 19:47:00,2.27842,2.27844,2.27832,2.27844,35600000.0
2006-02-13 19:48:00,2.27832,2.27843,2.2782,2.2782,66500000.0
2006-02-13 19:49:00,2.2782,2.2782,2.27797,2.278,110700000.0
2006-02-13 19:50:00,2.27802,2.27814,2.27796,2.27797,69900000.0
2006-02-13 19:51:00,2.27797,2.27818,2.2779,2.278,133999998.0
2006-02-13 19:52:00,2.27801,2.27827,2.27801,2.27806,69500000.0
2006-02-13 19:53:00,2.27805,2.27818,2.27805,2.27805,40600000.0
2006-02-13 19:54:00,2.27814,2.27815,2.27792,2.27813,66000000.0
2006-02-13 19:55:00,2.27811,2.27812,2.27794,2.27795,40100000.0
2006-02-13 19:56:00,2.27804,2.27822,2.27802,2.27811,73500000.0
2006-02-13 19:57:00,2.27817,2.27822,2.27807,2.27809,115600000.0
2006-02-13 19:58:00,2.27805,2.27816,2.27796,2.27798,122300000.0
2006-02-13 19:59:00,2.27796,2.27805,2.27782,2.27787,112600000.0
2006-02-13 20:00:00,2.27786,2.27803,2.27767,2.27782,58800000.0
2006-02-13 20:01:00,2.27776,2.27786,2.27759,2.27777,86200000.0
2006-02-13 20:02:00,2.2777,2.27783,2.27754,2.27779,24600000.0
2006-02-13 20:03:00,2.27784,2.27784,2.27776,2.27783,20400000.0
2006-02-13 20:04:00,2.27785,2.27785,2.27782,2.27785,27000000.0
2006-02-13 20:05:00,2.27787,2.27799,2.27787,2.27788,37400000.0
2006-02-13 20:06:00,2.27781,2.27788,2.27769,2.27774,38100000.0
2006-02-13 20:07:00,2.27793,2.27793,2.27763,2.27768,73600000.0
2006-02-13 20:08:00,2.27774,2.27825,2.27774,2.27805,106399998.0
2006-02-13 20:09:00,2.27805,2.27809,2.27793,2.27806,29700000.0
2006-02-13 20:10:00,2.27814,2.27815,2.27808,2.27813,33200000.0
2006-02-13 20:11:00,2.27803,2.27804,2.27792,2.27799,58700000.0
2006-02-13 20:12:00,2.27805,2.27842,2.27805,2.27838,128400000.0
2006-02-13 20:13:00,2.27838,2.27865,2.27838,2.27851,167300000.0
2006-02-13 20:14:00,2.27844,2.27844,2.27816,2.27816,59700000.0
2006-02-13 20:15:00,2.27819,2.27883,2.27819,2.27834,183400000.0
2006-02-13 20:16:00,2.27837,2.27863,2.27832,2.27832,144900000.0
2006-02-13 20:17:00,2.27825,2.27833,2.27796,2.27796,31700000.0
2006-02-13 20:18:00,2.278,2.27826,2.2779,2.2779,64600000.0
2006-02-13 20:19:00,2.27787,2.27825,2.27787,2.27791,132600000.0
2006-02-13 20:20:00,2.2779,2.27815,2.27787,2.27802,230500000.0
2006-02-13 20:21:00,2.278,2.27805,2.2779,2.27803,74700000.0
2006-02-13 20:22:00,2.27807,2.2783,2.2778,2.2783,112400000.0
2006-02-13 20:23:00,2.27835,2.27858,2.27815,2.27817,181500001.0
2006-02-13 20:24:00,2.27807,2.2783,2.27807,2.27813,39900000.0
2006-02-13 20:25:00,2.27798,2.27801,2.27758,2.27774,188000001.0
2006-02-13 20:26:00,2.27776,2.27784,2.27758,2.2778,124900000.0
2006-02-13 20:27:00,2.27778,2.27785,2.27767,2.27777,126900000.0
2006-02-13 20:28:00,2.27768,2.27785,2.27756,2.27756,201000000.0
2006-02-13 20:29:00,2.27759,2.2776,2.27724,2.2774,173000000.0
2006-02-13 20:30:00,2.27743,2.27764,2.27731,2.27737,332900001.0
2006-02-13 20:31:00,2.27726,2.27749,2.27706,2.27724,203500000.0
2006-02-13 20:32:00,2.27741,2.27752,2.27714,2.27734,365900000.0
2006-02-13 20:33:00,2.27718,2.27724,2.27708,2.27715,54400000.0
2006-02-13 20:34:00,2.27712,2.27733,2.27711,2.27724,61800000.0
2006-02-13 20:35:00,2.27741,2.27744,2.27731,2.2774,49800000.0
2006-02-13 20:36:00,2.27742,2.27747,2.27742,2.27743,49600000.0
2006-02-13 20:37:00,2.2773,2.27738,2.27719,2.27725,87500000.0
2006-02-13 20:38:00,2.27731,2.27769,2.27723,2.27723,207899998.0
2006-02-13 20:39:00,2.2772,2.27734,2.2772,2.27728,125900000.0
2006-02-13 20:40:00,2.27726,2.27728,2.27704,2.27719,174799999.0
2006-02-13 20:41:00,2.2773,2.27785,2.2772,2.27782,110200000.0
2006-02-13 20:42:00,2.27803,2.27805,2.2775,2.27752,61300000.0
2006-02-13 20:43:00,2.27753,2.27753,2.27736,2.27748,84200000.0
2006-02-13 20:44:00,2.27757,2.27782,2.27748,2.27749,213199999.0
2006-02-13 20:45:00,2.27745,2.27748,2.27718,2.27718,48400000.0
2006-02-13 20:46:00,2.27717,2.2775,2.27717,2.27735,25600000.0
2006-02-13 20:47:00,2.27732,2.27745,2.27707,2.27707,141800000.0
2006-02-13 20:48:00,2.27695,2.27735,2.27695,2.27708,196300000.0
2006-02-13 20:49:00,2.27714,2.27727,2.27706,2.27714,142100000.0
2006-02-13 20:50:00,2.27713,2.27742,2.27713,2.27725,161500000.0
2006-02-13 20:51:00,2.27722,2.27724,2.27701,2.27706,98800000.0
2006-02-13 20:52:00,2.27697,2.27697,2.27663,2.27669,125300000.0
2006-02-13 20:53:00,2.27676,2.27702,2.27669,2.27683,197400000.0
2006-02-13 20:54:00,2.27682,2.27689,2.27661,2.27673,127900000.0
2006-02-13 20:55:00,2.27662,2.27675,2.27662,2.27672,28000000.0
2006-02-13 20:56:00,2.27665,2.27678,2.27652,2.27652,233600000.0
2006-02-13 20:57:00,2.27653,2.27671,2.27645,2.27658,356900000.0
2006-02-13 20:58:00,2.27665,2.27669,2.27643,2.2765,193800000.0
2006-02-13 20:59:00,2.2766,2.27679,2.27656,2.27672,225800000.0
2006-02-13 21:00:00,2.27679,2.27679,2.2765,2.27657,210800000.0
2006-02-13 21:01:00,2.27665,2.2768,2.2766,2.27672,335300000.0
2006-02-13 21:02:00,2.27688,2.27707,2.27682,2.2769,81900000.0
2006-02-13 21:03:00,2.27696,2.27711,2.27679,2.27702,101900001.0
2006-02-13 21:04:00,2.27705,2.27713,2.27694,2.27707,40100000.0
2006-02-13 21:05:00,2.27692,2.27692,2.27678,2.2769,65300000.0
2006-02-13 21:06:00,2.27691,2.27691,2.27678,2.27678,87300000.0
2006-02-13 21:07:00,2.27677,2.27691,2.27672,2.27682,32000000.0
2006-02-13 21:08:00,2.27683,2.277,2.27683,2.27691,37600000.0
2006-02-13 21:09:00,2.27695,2.2771,2.27695,2.27709,55100000.0
2006-02-13 21:10:00,2.27708,2.27708,2.27689,2.27689,70800000.0
2006-02-13 21:11:00,2.27682,2.27696,2.27678,2.27683,206200001.0
2006-02-13 21:12:00,2.27689,2.27699,2.27689,2.27693,41500000.0
2006-02-13 21:13:00,2.2769,2.27713,2.27682,2.27682,110500000.0
2006-02-13 21:14:00,2.27707,2.27727,2.27693,2.27724,187400000.0
2006-02-13 21:15:00,2.27708,2.27727,2.27698,2.27703,213099998.0
2006-02-13 21:16:00,2.2771,2.27723,2.277,2.27723,94700001.0
2006-02-13 21:17:00,2.27722,2.27722,2.27688,2.2769,165100000.0
2006-02-13 21:18:00,2.27686,2.27709,2.27683,2.27688,101600000.0
2006-02-13 21:19:00,2.27688,2.27708,2.2768,2.2768,85200000.0
2006-02-13 21:20:00,2.27675,2.27715,2.27673,2.27699,237400000.0
2006-02-13 21:21:00,2.27705,2.27741,2.27683,2.27683,263500000.0
2006-02-13 21:22:00,2.27679,2.27682,2.27653,2.27665,137700000.0
2006-02-13 21:23:00,2.27674,2.27674,2.2766,2.2766,105200000.0
2006-02-13 21:24:00,2.27663,2.27692,2.2766,2.27688,65100000.0
2006-02-13 21:25:00,2.27689,2.277,2.27684,2.277,39500000.0
2006-02-13 21:26:00,2.27713,2.27717,2.27708,2.27711,34600000.0
2006-02-13 21:27:00,2.27712,2.2772,2.27703,2.2772,66600000.0
2006-02-13 21:28:00,2.2772,2.2772,2.27685,2.27689,89600000.0
2006-02-13 21:29:00,2.27701,2.27717,2.27687,2.27717,47000000.0
2006-02-13 21:30:00,2.27725,2.27725,2.27696,2.27703,26600000.0
2006-02-13 21:31:00,2.27705,2.27709,2.27682,2.27697,44500000.0
2006-02-13 21:32:00,2.27707,2.27712,2.27686,2.277,157800000.0
2006-02-13 21:33:00,2.2769,2.27716,2.27682,2.27698,48800000.0
2006-02-13 21:34:00,2.27715,2.27734,2.27707,2.27713,138000000.0
2006-02-13 21:35:00,2.27717,2.27717,2.27696,2.27696,35900000.0
2006-02-13 21:36:00,2.27707,2.27741,2.27707,2.27737,20200000.0
2006-02-13 21:37:00,2.27737,2.27764,2.27734,2.27763,70300000.0
2006-02-13 21:38:00,2.2776,2.27772,2.27758,2.27765,75200000.0
2006-02-13 21:39:00,2.27759,2.27759,2.27694,2.27694,24100000.0
2006-02-13 21:40:00,2.27685,2.27702,2.27677,2.27689,37800000.0
2006-02-13 21:41:00,2.27676,2.27713,2.27676,2.27712,32500000.0
2006-02-13 21:42:00,2.27709,2.27709,2.27676,2.2769,77600000.0
2006-02-13 21:43:00,2.27683,2.27689,2.27666,2.27668,98300000.0
2006-02-13 21:44:00,2.2768,2.277,2.27674,2.27683,90200000.0
2006-02-13 21:45:00,2.27686,2.27695,2.27681,2.27687,106100000.0
2006-02-13 21:46:00,2.27689,2.27689,2.27645,2.27645,94000000.0
2006-02-13 21:47:00,2.27645,2.27688,2.27643,2.27653,100200000.0
2006-02-13 21:48:00,2.27654,2.2767,2.27654,2.2766,57100000.0
2006-02-13 21:49:00,2.27662,2.27662,2.27642,2.2765,93000000.0
2006-02-13 21:50:00,2.27649,2.27649,2.27607,2.27608,29500000.0
2006-02-13 21:51:00,2.27612,2.2763,2.27611,2.2763,64700000.0
2006-02-13 21:52:00,2.27624,2.27637,2.27618,2.27627,137700000.0
2006-02-13 21:53:00,2.27627,2.27627,2.27612,2.27612,51500000.0
2006-02-13 21:54:00,2.27621,2.27648,2.27621,2.27642,48000000.0
2006-02-13 21:55:00,2.27646,2.2766,2.27632,2.27647,69000000.0
2006-02-13 21:56:00,2.2764,2.2764,2.27617,2.27631,47100000.0
2006-02-13 21:57:00,2.27634,2.27642,2.27621,2.27621,30300000.0
2006-02-13 21:58:00,2.27623,2.27623,2.27596,2.27598,33500000.0
2006-02-13 21:59:00,2.27605,2.27605,2.27571,2.27599,143500000.0
2006-02-13 22:00:00,2.27606,2.27624,2.27593,2.27623,71200000.0
2006-02-13 22:01:00,2.27619,2.27619,2.27593,2.27593,12000000.0
2006-02-13 22:02:00,2.2759,2.27618,2.2759,2.2759,110700000.0
2006-02-13 22:03:00,2.27599,2.27611,2.27599,2.27602,35500000.0
2006-02-13 22:04:00,2.27603,2.27619,2.27601,2.27613,100700000.0
2006-02-13 22:05:00,2.27612,2.27623,2.27603,2.27621,78100000.0
2006-02-13 22:06:00,2.27624,2.27633,2.27612,2.2763,22500000.0
2006-02-13 22:07:00,2.27633,2.27638,2.27623,2.27623,37200001.0
2006-02-13 22:08:00,2.27625,2.27638,2.27625,2.27633,47000000.0
2006-02-13 22:09:00,2.2763,2.27636,2.27621,2.27627,20000000.0
2006-02-13 22:10:00,2.27649,2.27676,2.27649,2.27672,24900000.0
2006-02-13 22:11:00,2.27681,2.27696,2.27681,2.27692,41000000.0
2006-02-13 22:12:00,2.27692,2.27695,2.27682,2.27685,71800001.0
2006-02-13 22:13:00,2.27682,2.27682,2.2763,2.2763,47800000.0
2006-02-13 22:14:00,2.27635,2.27635,2.27635,2.27635,18100000.0
2006-02-13 22:15:00,2.27623,2.27647,2.27623,2.27647,147400000.0
2006-02-13 22:16:00,2.2766,2.27666,2.27633,2.27645,136100000.0
2006-02-13 22:17:00,2.27651,2.27663,2.27649,2.27652,23300000.0
2006-02-13 22:18:00,2.27662,2.27671,2.27662,2.27671,18700000.0
2006-02-13 22:19:00,2.27669,2.27672,2.27656,2.27666,39300000.0
2006-02-13 22:20:00,2.27678,2.27702,2.27678,2.27702,46900000.0
2006-02-13 22:21:00,2.27705,2.27705,2.27692,2.27703,20400000.0
2006-02-13 22:22:00,2.277,2.27704,2.2768,2.27694,109500000.0
2006-02-13 22:23:00,2.27694,2.27704,2.27692,2.27695,82000000.0
2006-02-13 22:24:00,2.27695,2.27701,2.27692,2.27701,13600000.0
2006-02-13 22:25:00,2.27723,2.27732,2.27716,2.27718,41200000.0
2006-02-13 22:26:00,2.2772,2.2772,2.27709,2.27709,9400000.0
2006-02-13 22:27:00,2.27701,2.27705,2.27694,2.27705,28000000.0
2006-02-13 22:28:00,2.27713,2.2772,2.27698,2.27698,24100000.0
2006-02-13 22:29:00,2.27688,2.27704,2.27678,2.27678,157900000.0
2006-02-13 22:30:00,2.27672,2.27699,2.27661,2.27667,106000000.0
2006-02-13 22:31:00,2.27656,2.27656,2.27634,2.27647,31900000.0
2006-02-13 22:32:00,2.27637,2.27642,2.27615,2.27615,40200000.0
2006-02-13 22:33:00,2.27612,2.27623,2.276,2.276,50500000.0
2006-02-13 22:34:00,2.27597,2.27624,2.27597,2.27623,52600000.0
2006-02-13 22:35:00,2.27633,2.27633,2.27601,2.27622,34700000.0
2006-02-13 22:36:00,2.2764,2.2764,2.2763,2.2763,33400000.0
2006-02-13 22:37:00,2.27627,2.27634,2.27623,2.27623,33100000.0
2006-02-13 22:38:00,2.27634,2.27671,2.27634,2.2766,44800000.0
2006-02-13 22:39:00,2.2765,2.27663,2.2765,2.27661,7600000.0
2006-02-13 22:40:00,2.27662,2.27688,2.27659,2.27665,22100000.0
2006-02-13 22:41:00,2.2766,2.27671,2.27654,2.27654,58000000.0
2006-02-13 22:42:00,2.27648,2.27658,2.2764,2.27645,61400000.0
2006-02-13 22:43:00,2.2764,2.27644,2.27625,2.27634,114700000.0
2006-02-13 22:44:00,2.27633,2.27657,2.27617,2.27657,94900000.0
2006-02-13 22:45:00,2.27665,2.27669,2.27653,2.27653,63200000.0
2006-02-13 22:46:00,2.27658,2.27669,2.27657,2.27668,76400000.0
2006-02-13 22:47:00,2.27672,2.27672,2.27643,2.27653,38100000.0
2006-02-13 22:48:00,2.27647,2.27652,2.27633,2.2765,55300000.0
2006-02-13 22:49:00,2.27661,2.27682,2.27651,2.27668,93100000.0
2006-02-13 22:50:00,2.27653,2.27656,2.27649,2.27654,27700000.0
2006-02-13 22:51:00,2.2765,2.27658,2.27626,2.2763,89500000.0
2006-02-13 22:52:00,2.27625,2.27638,2.27625,2.27637,53800000.0
2006-02-13 22:53:00,2.27641,2.27655,2.27638,2.27642,20800000.0
2006-02-13 22:54:00,2.27639,2.27639,2.27635,2.27637,31600000.0
2006-02-13 22:55:00,2.2763,2.2764,2.2763,2.2763,71800000.0
2006-02-13 22:56:00,2.27635,2.27643,2.27635,2.27641,10200000.0
2006-02-13 22:57:00,2.27659,2.27679,2.27658,2.27669,71700000.0
2006-02-13 22:58:00,2.27649,2.27675,2.27649,2.27658,42500000.0
2006-02-13 22:59:00,2.27653,2.27653,2.27636,2.2764,27400000.0
2006-02-13 23:00:00,2.27629,2.27639,2.27622,2.27634,49800000.0
2006-02-13 23:01:00,2.2763,2.27655,2.27625,2.27629,41300000.0
2006-02-13 23:02:00,2.27644,2.27664,2.27634,2.27664,35200000.0
2006-02-13 23:03:00,2.27662,2.27665,2.27638,2.2765,34900000.0
2006-02-13 23:04:00,2.27647,2.27647,2.27622,2.27622,27600000.0
2006-02-13 23:05:00,2.27623,2.27623,2.27605,2.27619,26900000.0
2006-02-13 23:06:00,2.27621,2.2763,2.27612,2.27624,27900000.0
2006-02-13 23:07:00,2.27604,2.27604,2.27603,2.27603,3200000.0
2006-02-13 23:08:00,2.276,2.276,2.27576,2.27585,46000000.0
2006-02-13 23:09:00,2.27607,2.27639,2.27607,2.27636,26600000.0
2006-02-13 23:10:00,2.2762,2.27636,2.27618,2.27622,27000000.0
2006-02-13 23:11:00,2.27623,2.2763,2.27615,2.27615,27800000.0
2006-02-13 23:12:00,2.2761,2.27617,2.27601,2.27614,58100000.0
2006-02-13 23:13:00,2.27617,2.27617,2.27604,2.27611,21600000.0
2006-02-13 23:14:00,2.27603,2.27611,2.27594,2.27594,38900000.0
2006-02-13 23:15:00,2.27598,2.27598,2.27584,2.27584,12900000.0
2006-02-13 23:16:00,2.27588,2.27605,2.27572,2.27584,29200000.0
2006-02-13 23:17:00,2.27591,2.27616,2.27591,2.27616,22300000.0
2006-02-13 23:18:00,2.27641,2.27641,2.27623,2.27624,51400000.0
2006-02-13 23:19:00,2.27626,2.27639,2.2762,2.27635,29200000.0
2006-02-13 23:20:00,2.27645,2.27645,2.27621,2.27621,24000000.0
2006-02-13 23:21:00,2.27613,2.27631,2.27613,2.27631,31200000.0
2006-02-13 23:22:00,2.27635,2.27637,2.27632,2.27632,35400000.0
2006-02-13 23:23:00,2.2763,2.27637,2.2762,2.2763,18200000.0
2006-02-13 23:24:00,2.27634,2.27648,2.27617,2.27617,24300000.0
2006-02-13 23:25:00,2.27613,2.27621,2.27604,2.27612,47600000.0
2006-02-13 23:26:00,2.27615,2.27615,2.27595,2.27607,24500000.0
2006-02-13 23:27:00,2.27596,2.27612,2.27596,2.27612,27700000.0
2006-02-13 23:28:00,2.27618,2.27637,2.27618,2.27618,41800000.0
2006-02-13 23:29:00,2.27613,2.2763,2.27613,2.2763,23700000.0
2006-02-13 23:30:00,2.27628,2.27632,2.27614,2.27632,12500000.0
2006-02-13 23:31:00,2.2762,2.2762,2.27609,2.27609,26400000.0
2006-02-13 23:32:00,2.27609,2.27628,2.27609,2.27624,38900000.0
2006-02-13 23:33:00,2.2762,2.27628,2.27615,2.27618,60200000.0
2006-02-13 23:34:00,2.27627,2.27641,2.27625,2.27631,34200000.0
2006-02-13 23:35:00,2.27626,2.27649,2.27622,2.27628,47500000.0
2006-02-13 23:36:00,2.27631,2.27639,2.27629,2.27636,29100000.0
2006-02-13 23:37:00,2.27621,2.27634,2.27615,2.27615,12600000.0
2006-02-13 23:38:00,2.2762,2.27632,2.27613,2.27625,20500000.0
2006-02-13 23:39:00,2.27626,2.27645,2.27624,2.27628,34300000.0
2006-02-13 23:40:00,2.27635,2.27641,2.27635,2.27641,11000000.0
2006-02-13 23:41:00,2.27658,2.27667,2.27658,2.27662,36000000.0
2006-02-13 23:42:00,2.27668,2.27668,2.27652,2.27668,38500000.0
2006-02-13 23:43:00,2.27676,2.27691,2.27663,2.27674,51500000.0
2006-02-13 23:44:00,2.27681,2.27681,2.27667,2.27667,4800000.0
2006-02-13 23:45:00,2.27655,2.27658,2.27655,2.27658,6400000.0
2006-02-13 23:46:00,2.27665,2.27669,2.27649,2.27655,46300000.0
2006-02-13 23:47:00,2.27641,2.27676,2.27633,2.27676,37800000.0
2006-02-13 23:48:00,2.27669,2.27687,2.2765,2.27671,42700000.0
2006-02-13 23:49:00,2.27654,2.27656,2.27633,2.27636,39399999.0
2006-02-13 23:50:00,2.2764,2.2764,2.27605,2.27605,38000000.0
2006-02-13 23:51:00,2.27613,2.27628,2.27607,2.27614,39000000.0
2006-02-13 23:52:00,2.27619,2.27638,2.27619,2.27629,36600000.0
2006-02-13 23:53:00,2.27628,2.27643,2.27628,2.27638,37000000.0
2006-02-13 23:54:00,2.27662,2.27684,2.27662,2.27677,24900000.0
2006-02-13 23:55:00,2.27672,2.27692,2.27672,2.27673,29400000.0
2006-02-13 23:56:00,2.27681,2.27683,2.27665,2.27672,30700000.0
2006-02-13 23:57:00,2.27673,2.27695,2.27673,2.27689,26400000.0
2006-02-13 23:58:00,2.27699,2.27699,2.27676,2.27694,35300000.0
2006-02-13 23:59:00,2.27689,2.27704,2.27688,2.27704,31000000.0
2006-02-14 00:00:00,2.27685,2.27697,2.27685,2.2769,44700000.0
2006-02-14 00:01:00,2.27674,2.27725,2.27653,2.27669,55500000.0
2006-02-14 00:02:00,2.27715,2.27744,2.27693,2.27696,28600000.0
2006-02-14 00:03:00,2.27685,2.2776,2.27684,2.2776,53100000.0
2006-02-14 00:04:00,2.27742,2.27742,2.27657,2.2767,46300000.0
2006-02-14 00:05:00,2.27656,2.27726,2.27635,2.27711,37600000.0
2006-02-14 00:06:00,2.2772,2.27754,2.27662,2.27754,41600000.0
2006-02-14 00:07:00,2.27737,2.27746,2.2768,2.27691,24100000.0
2006-02-14 00:08:00,2.27677,2.27732,2.27676,2.27683,30600000.0
2006-02-14 00:09:00,2.2769,2.27737,2.27659,2.27673,53100000.0
2006-02-14 00:10:00,2.27661,2.27747,2.27661,2.27685,50400000.0
2006-02-14 00:11:00,2.27658,2.27704,2.27637,2.27657,34400000.0
2006-02-14 00:12:00,2.27717,2.27717,2.27634,2.27658,30800000.0
2006-02-14 00:13:00,2.27674,2.27705,2.27646,2.27698,36800000.0
2006-02-14 00:14:00,2.27718,2.27726,2.27624,2.27677,58300000.0
2006-02-14 00:15:00,2.27635,2.2767,2.27618,2.2764,50000000.0
2006-02-14 00:16:00,2.27675,2.277,2.27617,2.27622,30700000.0
2006-02-14 00:17:00,2.27692,2.27692,2.27644,2.27648,31400000.0
2006-02-14 00:18:00,2.27672,2.27706,2.27639,2.27672,52300000.0
2006-02-14 00:19:00,2.27651,2.27688,2.2764,2.27654,32300000.0
2006-02-14 00:20:00,2.27704,2.27716,2.27704,2.27716,13400000.0
2006-02-14 00:21:00,2.27725,2.2773,2.27725,2.2773,4800000.0
2006-02-14 00:22:00,2.27718,2.27718,2.27717,2.27717,15400000.0
2006-02-14 00:23:00,2.27702,2.27702,2.2767,2.27695,45200000.0
2006-02-14 00:24:00,2.27715,2.27715,2.27692,2.277,48500000.0
2006-02-14 00:25:00,2.27701,2.27701,2.27688,2.27688,24000000.0
2006-02-14 00:26:00,2.27678,2.27683,2.27663,2.27672,43600000.0
2006-02-14 00:27:00,2.27664,2.27687,2.27663,2.27687,48600000.0
2006-02-14 00:28:00,2.27682,2.27702,2.27681,2.27694,42100000.0
2006-02-14 00:29:00,2.27688,2.27688,2.27683,2.27683,13500000.0
2006-02-14 00:30:00,2.27687,2.27687,2.27672,2.27684,29800000.0
2006-02-14 00:31:00,2.27673,2.27682,2.27664,2.27675,26100000.0
2006-02-14 00:32:00,2.27661,2.27673,2.27657,2.2767,55200000.0
2006-02-14 00:33:00,2.27663,2.27663,2.27643,2.27646,22600000.0
2006-02-14 00:34:00,2.27645,2.27662,2.27636,2.27636,23300000.0
2006-02-14 00:35:00,2.2764,2.27668,2.2764,2.27662,39500000.0
2006-02-14 00:36:00,2.27665,2.27682,2.27665,2.27665,32300000.0
2006-02-14 00:37:00,2.27676,2.27676,2.27632,2.27632,40000000.0
2006-02-14 00:38:00,2.27635,2.2771,2.27633,2.2771,30300000.0
2006-02-14 00:39:00,2.2771,2.27715,2.27693,2.277,12600000.0
2006-02-14 00:40:00,2.27701,2.27732,2.277,2.27704,25700000.0
2006-02-14 00:41:00,2.27704,2.27704,2.27651,2.27663,23600000.0
2006-02-14 00:42:00,2.27681,2.27696,2.27657,2.27657,37600000.0
2006-02-14 00:43:00,2.2766,2.2766,2.27631,2.27645,26600000.0
2006-02-14 00:44:00,2.27648,2.27678,2.27642,2.27678,21700000.0
2006-02-14 00:45:00,2.27682,2.27695,2.27678,2.27693,20600000.0
2006-02-14 00:46:00,2.27678,2.277,2.27665,2.27665,25500000.0
2006-02-14 00:47:00,2.27665,2.2768,2.27665,2.27668,21700000.0
2006-02-14 00:48:00,2.2767,2.27675,2.2766,2.27675,34900000.0
2006-02-14 00:49:00,2.27671,2.27671,2.27646,2.27646,32800000.0
2006-02-14 00:50:00,2.27655,2.27678,2.27655,2.27669,38400000.0
2006-02-14 00:51:00,2.27664,2.27664,2.27632,2.2766,30800000.0
2006-02-14 00:52:00,2.27653,2.27669,2.2765,2.27662,25500000.0
2006-02-14 00:53:00,2.2766,2.27675,2.2766,2.27665,34200000.0
2006-02-14 00:54:00,2.2767,2.2768,2.2767,2.2768,6200000.0
2006-02-14 00:55:00,2.27665,2.27687,2.27664,2.27676,39700000.0
2006-02-14 00:56:00,2.27675,2.27687,2.27665,2.27675,26400000.0
2006-02-14 00:57:00,2.27674,2.27681,2.2766,2.27681,25000000.0
2006-02-14 00:58:00,2.27665,2.2768,2.2766,2.27663,29300000.0
2006-02-14 00:59:00,2.27663,2.2768,2.27663,2.2768,18600000.0
2006-02-14 01:00:00,2.27678,2.27691,2.2767,2.27691,31900000.0
2006-02-14 01:01:00,2.27691,2.27695,2.27668,2.27695,40600000.0
2006-02-14 01:02:00,2.2768,2.27716,2.2768,2.27696,37500000.0
2006-02-14 01:03:00,2.27705,2.27715,2.27692,2.27692,35400000.0
2006-02-14 01:04:00,2.27702,2.27706,2.27675,2.27675,39700000.0
2006-02-14 01:05:00,2.27693,2.27695,2.27679,2.27684,22200000.0
2006-02-14 01:06:00,2.2768,2.27693,2.27679,2.27687,27600000.0
2006-02-14 01:07:00,2.27673,2.2769,2.2767,2.2769,23800000.0
2006-02-14 01:08:00,2.27681,2.27684,2.27678,2.27684,12800000.0
2006-02-14 01:09:00,2.27691,2.27691,2.27616,2.27616,13700000.0
2006-02-14 01:10:00,2.27633,2.27679,2.27633,2.27679,41300000.0
2006-02-14 01:11:00,2.2768,2.27684,2.2767,2.2767,50400000.0
2006-02-14 01:12:00,2.27673,2.27688,2.27673,2.27675,34200000.0
2006-02-14 01:13:00,2.27663,2.27697,2.27663,2.27695,26900000.0
2006-02-14 01:14:00,2.27681,2.27688,2.27674,2.27685,25800000.0
2006-02-14 01:15:00,2.27692,2.27692,2.27671,2.27692,42500000.0
2006-02-14 01:16:00,2.27686,2.27686,2.2765,2.2766,25000000.0
2006-02-14 01:17:00,2.27681,2.27714,2.27672,2.277,37700000.0
2006-02-14 01:18:00,2.27703,2.27704,2.27691,2.27695,34900000.0
2006-02-14 01:19:00,2.27709,2.27726,2.27686,2.27699,30200000.0
2006-02-14 01:20:00,2.27695,2.27737,2.27695,2.27716,45300000.0
2006-02-14 01:21:00,2.27726,2.27746,2.27726,2.27746,27500000.0
2006-02-14 01:22:00,2.27733,2.27741,2.2772,2.27722,24700000.0
2006-02-14 01:23:00,2.27732,2.27732,2.27707,2.2772,47700000.0
2006-02-14 01:24:00,2.27721,2.27721,2.27714,2.27714,3600000.0
2006-02-14 01:25:00,2.27734,2.27739,2.27726,2.27726,31000000.0
2006-02-14 01:26:00,2.27727,2.27735,2.2768,2.27707,49300000.0
2006-02-14 01:27:00,2.27712,2.27757,2.27712,2.27729,50100000.0
2006-02-14 01:28:00,2.27727,2.27743,2.27726,2.27737,38100000.0
2006-02-14 01:29:00,2.27744,2.27782,2.27744,2.2778,28700000.0
2006-02-14 01:30:00,2.27792,2.27802,2.27782,2.2779,24900000.0
2006-02-14 01:31:00,2.27775,2.27793,2.27771,2.27793,30400000.0
2006-02-14 01:32:00,2.27804,2.27814,2.27795,2.27795,13100000.0
2006-02-14 01:33:00,2.27781,2.27796,2.27774,2.2779,30500000.0
2006-02-14 01:34:00,2.27783,2.27809,2.27766,2.27766,31400000.0
2006-02-14 01:35:00,2.27771,2.27787,2.27754,2.27773,41100000.0
2006-02-14 01:36:00,2.27763,2.27773,2.27745,2.27748,28500000.0
2006-02-14 01:37:00,2.27733,2.27757,2.2772,2.27737,22100000.0
2006-02-14 01:38:00,2.27743,2.27743,2.27726,2.27735,17200000.0
2006-02-14 01:39:00,2.27734,2.27767,2.27734,2.2775,38800000.0
2006-02-14 01:40:00,2.27777,2.27799,2.27777,2.2779,42900000.0
2006-02-14 01:41:00,2.27795,2.27804,2.27783,2.2779,39600000.0
2006-02-14 01:42:00,2.27784,2.27799,2.27768,2.27768,25800000.0
2006-02-14 01:43:00,2.27751,2.27759,2.27742,2.27759,37600000.0
2006-02-14 01:44:00,2.27776,2.27783,2.27771,2.27771,12400000.0
2006-02-14 01:45:00,2.27772,2.27783,2.27768,2.27768,11400000.0
2006-02-14 01:46:00,2.2776,2.2778,2.27758,2.27758,43000000.0
2006-02-14 01:47:00,2.27751,2.27759,2.27751,2.27759,31200000.0
2006-02-14 01:48:00,2.2779,2.2779,2.27773,2.27773,34700000.0
2006-02-14 01:49:00,2.27756,2.27756,2.27724,2.27732,28400000.0
2006-02-14 01:50:00,2.27721,2.27735,2.27715,2.27735,28100000.0
2006-02-14 01:51:00,2.27751,2.27769,2.27745,2.27755,43899999.0
2006-02-14 01:52:00,2.27746,2.27763,2.27742,2.27759,61200000.0
2006-02-14 01:53:00,2.27749,2.27772,2.27748,2.27748,36900000.0
2006-02-14 01:54:00,2.27742,2.27762,2.27742,2.27744,23200000.0
2006-02-14 01:55:00,2.27743,2.27749,2.27737,2.27738,22000000.0
2006-02-14 01:56:00,2.27738,2.2775,2.27738,2.2774,36100000.0
2006-02-14 01:57:00,2.27762,2.27782,2.27754,2.27763,32100000.0
2006-02-14 01:58:00,2.27768,2.27772,2.27752,2.27752,12000000.0
2006-02-14 01:59:00,2.27744,2.27761,2.27744,2.27758,33400000.0
2006-02-14 02:00:00,2.27768,2.27771,2.27756,2.27762,49400000.0
2006-02-14 02:01:00,2.27723,2.27738,2.27723,2.27727,46400000.0
2006-02-14 02:02:00,2.27729,2.27736,2.27726,2.27736,46400000.0
2006-02-14 02:03:00,2.27742,2.27746,2.27737,2.27737,8700000.0
2006-02-14 02:04:00,2.27747,2.27747,2.27736,2.27736,8600000.0
2006-02-14 02:05:00,2.27738,2.27775,2.27738,2.27757,46400000.0
2006-02-14 02:06:00,2.27757,2.2776,2.27748,2.2776,19500000.0
2006-02-14 02:07:00,2.27733,2.27754,2.27731,2.27754,38000000.0
2006-02-14 02:08:00,2.27748,2.27756,2.27743,2.27756,24300000.0
2006-02-14 02:09:00,2.27765,2.27779,2.27758,2.27773,34300000.0
2006-02-14 02:10:00,2.2778,2.2778,2.27759,2.27779,37400000.0
2006-02-14 02:11:00,2.27767,2.27796,2.27767,2.27777,45300000.0
2006-02-14 02:12:00,2.278,2.27825,2.2778,2.27825,57100000.0
2006-02-14 02:13:00,2.27811,2.2783,2.27798,2.27802,30200000.0
2006-02-14 02:14:00,2.27814,2.27819,2.27795,2.27795,35700000.0
2006-02-14 02:15:00,2.27811,2.27813,2.27791,2.27801,51199999.0
2006-02-14 02:16:00,2.27805,2.27822,2.27793,2.27806,29800000.0
2006-02-14 02:17:00,2.27799,2.27799,2.27775,2.27782,21100000.0
2006-02-14 02:18:00,2.2777,2.27778,2.27749,2.27754,56700000.0
2006-02-14 02:19:00,2.27746,2.27771,2.27734,2.27734,21800000.0
2006-02-14 02:20:00,2.27732,2.27733,2.27712,2.27722,26100000.0
2006-02-14 02:21:00,2.27717,2.2774,2.27715,2.27715,59500000.0
2006-02-14 02:22:00,2.2772,2.27737,2.277,2.27737,45000000.0
2006-02-14 02:23:00,2.27722,2.27728,2.27698,2.27698,26800000.0
2006-02-14 02:24:00,2.27704,2.27738,2.27704,2.27738,42800000.0
2006-02-14 02:25:00,2.27737,2.27745,2.27731,2.27733,53600000.0
2006-02-14 02:26:00,2.27753,2.27753,2.27716,2.27741,37700000.0
2006-02-14 02:27:00,2.27749,2.27767,2.27737,2.27737,50500000.0
2006-02-14 02:28:00,2.27751,2.27755,2.27724,2.27724,41000000.0
2006-02-14 02:29:00,2.27732,2.27755,2.27732,2.27736,32000000.0
2006-02-14 02:30:00,2.27746,2.2779,2.27746,2.27766,18600000.0
2006-02-14 02:31:00,2.27757,2.27773,2.2774,2.27749,56500000.0
2006-02-14 02:32:00,2.27736,2.27755,2.27717,2.27717,23200000.0
2006-02-14 02:33:00,2.27708,2.27727,2.27703,2.27713,46000000.0
2006-02-14 02:34:00,2.27711,2.27721,2.27679,2.27684,27000000.0
2006-02-14 02:35:00,2.27678,2.27704,2.27668,2.27689,26400000.0
2006-02-14 02:36:00,2.27711,2.27714,2.27694,2.27694,27700000.0
2006-02-14 02:37:00,2.27686,2.27714,2.27686,2.27714,34900000.0
2006-02-14 02:38:00,2.27735,2.27772,2.27735,2.27754,30600000.0
2006-02-14 02:39:00,2.2775,2.2775,2.27706,2.2772,21600000.0
2006-02-14 02:40:00,2.27738,2.27761,2.27736,2.27759,32200000.0
2006-02-14 02:41:00,2.27756,2.27758,2.27738,2.27745,33500000.0
2006-02-14 02:42:00,2.27736,2.27776,2.27736,2.27776,26300000.0
2006-02-14 02:43:00,2.27779,2.2784,2.27779,2.27819,44000000.0
2006-02-14 02:44:00,2.27818,2.27827,2.27802,2.27802,36600000.0
2006-02-14 02:45:00,2.27819,2.27831,2.27819,2.27831,6400000.0
2006-02-14 02:46:00,2.2784,2.2784,2.27786,2.27798,24800000.0
2006-02-14 02:47:00,2.27803,2.27831,2.27801,2.27825,22800000.0
2006-02-14 02:48:00,2.27808,2.27814,2.27796,2.27808,57100000.0
2006-02-14 02:49:00,2.27813,2.27813,2.2779,2.27807,33600000.0
2006-02-14 02:50:00,2.27806,2.27812,2.27792,2.27794,35600000.0
2006-02-14 02:51:00,2.27798,2.2783,2.27798,2.27811,41400000.0
2006-02-14 02:52:00,2.27795,2.27804,2.27779,2.27792,46200000.0
2006-02-14 02:53:00,2.27809,2.27812,2.27792,2.27792,31200000.0
2006-02-14 02:54:00,2.27791,2.27815,2.27791,2.27808,34800000.0
2006-02-14 02:55:00,2.27816,2.27822,2.27798,2.27798,25700000.0
2006-02-14 02:56:00,2.27798,2.27809,2.27788,2.2779,33500000.0
2006-02-14 02:57:00,2.27789,2.27801,2.27777,2.27777,35400000.0
2006-02-14 02:58:00,2.2778,2.27795,2.27771,2.27771,33100000.0
2006-02-14 02:59:00,2.27798,2.278,2.27789,2.27789,27400000.0
2006-02-14 03:00:00,2.27773,2.27787,2.27764,2.27772,19600000.0
2006-02-14 03:01:00,2.27766,2.27784,2.27766,2.27771,25700000.0
2006-02-14 03:02:00,2.27754,2.27754,2.2775,2.2775,17500000.0
2006-02-14 03:03:00,2.27741,2.27754,2.27741,2.27744,46299999.0
2006-02-14 03:04:00,2.27748,2.27771,2.27744,2.27765,17800000.0
2006-02-14 03:05:00,2.2774,2.27762,2.2774,2.27742,14400000.0
2006-02-14 03:06:00,2.27725,2.27746,2.27724,2.27746,19200000.0
2006-02-14 03:07:00,2.27761,2.2777,2.27758,2.27764,26000000.0
2006-02-14 03:08:00,2.27763,2.27782,2.27754,2.27782,34400000.0
2006-02-14 03:09:00,2.27755,2.27759,2.27749,2.27752,26000000.0
2006-02-14 03:10:00,2.27766,2.27766,2.27741,2.27741,21700000.0
2006-02-14 03:11:00,2.27745,2.27745,2.27725,2.27732,35600000.0
2006-02-14 03:12:00,2.27725,2.27725,2.27725,2.27725,6400000.0
2006-02-14 03:13:00,2.27733,2.27742,2.27727,2.27727,21800000.0
2006-02-14 03:14:00,2.27726,2.27735,2.27717,2.27727,25700001.0
2006-02-14 03:15:00,2.27702,2.27702,2.27689,2.27689,36600000.0
2006-02-14 03:16:00,2.27695,2.27695,2.27679,2.27684,33000000.0
2006-02-14 03:17:00,2.27679,2.27698,2.27679,2.27687,13500000.0
2006-02-14 03:18:00,2.27708,2.27708,2.27704,2.27705,25300000.0
2006-02-14 03:19:00,2.27695,2.27712,2.27695,2.27703,27000000.0
2006-02-14 03:20:00,2.27716,2.27724,2.27713,2.27724,32500000.0
2006-02-14 03:21:00,2.27719,2.27744,2.27719,2.2773,34500000.0
2006-02-14 03:22:00,2.27739,2.27749,2.2773,2.27731,49700000.0
2006-02-14 03:23:00,2.27725,2.2773,2.27725,2.2773,38400000.0
2006-02-14 03:24:00,2.27732,2.27732,2.27703,2.27707,15900000.0
2006-02-14 03:25:00,2.2771,2.27725,2.27707,2.27708,36700000.0
2006-02-14 03:26:00,2.27696,2.27709,2.2769,2.27709,43800001.0
2006-02-14 03:27:00,2.27704,2.27704,2.27701,2.27701,3200000.0
2006-02-14 03:28:00,2.27709,2.27723,2.27706,2.27719,31200000.0
2006-02-14 03:29:00,2.27716,2.27718,2.27713,2.27718,5200000.0
2006-02-14 03:30:00,2.27723,2.27723,2.27711,2.27714,13200000.0
2006-02-14 03:31:00,2.27714,2.2772,2.27709,2.27709,9600000.0
2006-02-14 03:32:00,2.277,2.27707,2.27692,2.27692,31200000.0
2006-02-14 03:33:00,2.27705,2.2772,2.27701,2.27709,39500000.0
2006-02-14 03:34:00,2.27701,2.27707,2.27691,2.27702,27000000.0
2006-02-14 03:35:00,2.277,2.27707,2.277,2.27707,4700000.0
2006-02-14 03:36:00,2.27711,2.27733,2.27701,2.27714,34400000.0
2006-02-14 03:37:00,2.27722,2.27742,2.27715,2.27742,29400000.0
2006-02-14 03:38:00,2.27738,2.2775,2.27722,2.27728,26800000.0
2006-02-14 03:39:00,2.27719,2.27721,2.27719,2.27721,6400000.0
2006-02-14 03:40:00,2.27722,2.27732,2.27709,2.27725,33900000.0
2006-02-14 03:41:00,2.27717,2.27717,2.27708,2.27708,4700000.0
2006-02-14 03:42:00,2.27707,2.27716,2.27707,2.27716,3800000.0
2006-02-14 03:43:00,2.27711,2.2773,2.27698,2.27712,47100000.0
2006-02-14 03:44:00,2.27694,2.27694,2.27667,2.27667,43900000.0
2006-02-14 03:45:00,2.27661,2.27688,2.27661,2.27688,17900000.0
2006-02-14 03:46:00,2.27698,2.2771,2.27698,2.2771,4600000.0
2006-02-14 03:47:00,2.2771,2.2771,2.27679,2.27679,15900000.0
2006-02-14 03:48:00,2.27685,2.277,2.27685,2.277,20600000.0
2006-02-14 03:49:00,2.27698,2.27722,2.27685,2.27709,74200000.0
2006-02-14 03:50:00,2.27709,2.27709,2.27687,2.27687,19000000.0
2006-02-14 03:51:00,2.27709,2.27709,2.27696,2.277,23000000.0
2006-02-14 03:52:00,2.27695,2.27695,2.2768,2.2768,10800000.0
2006-02-14 03:53:00,2.27684,2.27712,2.27684,2.27709,40400000.0
2006-02-14 03:54:00,2.27745,2.27776,2.27717,2.27721,31200000.0
2006-02-14 03:55:00,2.27726,2.27726,2.27719,2.27719,13200000.0
2006-02-14 03:56:00,2.27719,2.27738,2.27714,2.27715,58300000.0
2006-02-14 03:57:00,2.27725,2.27725,2.27715,2.27715,11300000.0
2006-02-14 03:58:00,2.2772,2.27741,2.27713,2.27741,28300000.0
2006-02-14 03:59:00,2.27744,2.27762,2.27743,2.27762,18000000.0
2006-02-14 04:00:00,2.27765,2.27774,2.27745,2.27745,11800000.0
2006-02-14 04:01:00,2.27734,2.27761,2.27734,2.27751,14100000.0
2006-02-14 04:02:00,2.27756,2.2776,2.27738,2.2776,18500000.0
2006-02-14 04:03:00,2.27759,2.27761,2.27752,2.27752,22300000.0
2006-02-14 04:04:00,2.27755,2.27779,2.27755,2.27779,25300000.0
2006-02-14 04:05:00,2.27775,2.2779,2.27773,2.27782,29000000.0
2006-02-14 04:06:00,2.27775,2.27775,2.27762,2.27762,4800000.0
2006-02-14 04:07:00,2.27755,2.2777,2.27755,2.27763,26000000.0
2006-02-14 04:08:00,2.27761,2.27771,2.27739,2.27744,18400000.0
2006-02-14 04:09:00,2.2776,2.2776,2.2775,2.2775,5200000.0
2006-02-14 04:10:00,2.27738,2.27739,2.27718,2.27719,26200000.0
2006-02-14 04:11:00,2.27725,2.27744,2.27722,2.27744,42700000.0
2006-02-14 04:12:00,2.2774,2.27757,2.27734,2.2775,44800000.0
2006-02-14 04:13:00,2.27718,2.27722,2.27718,2.27722,9600000.0
2006-02-14 04:14:00,2.27696,2.27703,2.27696,2.27703,7000000.0
2006-02-14 04:15:00,2.27672,2.27713,2.27672,2.27713,44100000.0
2006-02-14 04:16:00,2.27721,2.27722,2.27696,2.27719,20800000.0
2006-02-14 04:17:00,2.27732,2.27732,2.27717,2.27721,18800000.0
2006-02-14 04:18:00,2.27733,2.27733,2.27713,2.27713,16400000.0
2006-02-14 04:19:00,2.27709,2.2772,2.27694,2.27708,32100000.0
2006-02-14 04:20:00,2.27695,2.27713,2.27695,2.27697,37000000.0
2006-02-14 04:21:00,2.27692,2.27694,2.27661,2.27694,35200000.0
2006-02-14 04:22:00,2.27696,2.27697,2.27687,2.27689,32899999.0
2006-02-14 04:23:00,2.27668,2.27668,2.27664,2.27664,4600000.0
2006-02-14 04:24:00,2.27665,2.2769,2.27665,2.27667,34600000.0
2006-02-14 04:25:00,2.27684,2.27689,2.27647,2.27647,13600000.0
2006-02-14 04:26:00,2.27638,2.2766,2.27631,2.27642,31600000.0
2006-02-14 04:27:00,2.27635,2.27656,2.27634,2.27634,33000000.0
2006-02-14 04:28:00,2.27626,2.27644,2.27614,2.2763,46100000.0
2006-02-14 04:29:00,2.27652,2.27652,2.27622,2.27625,43400000.0
2006-02-14 04:30:00,2.2763,2.27646,2.27627,2.27628,60600000.0
2006-02-14 04:31:00,2.2763,2.27646,2.27622,2.27622,24200000.0
2006-02-14 04:32:00,2.27621,2.27639,2.27621,2.27639,21100000.0
2006-02-14 04:33:00,2.27639,2.27639,2.27622,2.27635,16900000.0
2006-02-14 04:34:00,2.27632,2.2764,2.27628,2.2763,32100000.0
2006-02-14 04:35:00,2.27627,2.27631,2.27609,2.27625,18800000.0
2006-02-14 04:36:00,2.27633,2.27633,2.27622,2.27622,26200000.0
2006-02-14 04:37:00,2.27612,2.27612,2.27606,2.27606,9100000.0
2006-02-14 04:38:00,2.27608,2.2762,2.27608,2.2762,9600000.0
2006-02-14 04:39:00,2.27629,2.27651,2.27629,2.2764,20000000.0
2006-02-14 04:40:00,2.27619,2.27619,2.27596,2.27617,36300000.0
2006-02-14 04:41:00,2.27606,2.27622,2.27605,2.27609,40700000.0
2006-02-14 04:42:00,2.27608,2.27632,2.27606,2.27606,31900000.0
2006-02-14 04:43:00,2.27636,2.27646,2.27631,2.27641,40700000.0
2006-02-14 04:44:00,2.27646,2.27655,2.27641,2.27641,22100000.0
2006-02-14 04:45:00,2.27649,2.27663,2.27639,2.27658,34000000.0
2006-02-14 04:46:00,2.27648,2.27648,2.27615,2.27615,26100000.0
2006-02-14 04:47:00,2.27602,2.27614,2.27602,2.27606,23300000.0
2006-02-14 04:48:00,2.27614,2.27623,2.27614,2.27616,14400000.0
2006-02-14 04:49:00,2.2764,2.2764,2.27608,2.27614,28400000.0
2006-02-14 04:50:00,2.2762,2.27635,2.2762,2.27635,24400000.0
2006-02-14 04:51:00,2.27644,2.27646,2.27633,2.27644,23700000.0
2006-02-14 04:52:00,2.27654,2.27659,2.27652,2.27652,17700000.0
2006-02-14 04:53:00,2.27656,2.27656,2.27644,2.27651,12300000.0
2006-02-14 04:54:00,2.27643,2.27643,2.27626,2.27626,20300000.0
2006-02-14 04:55:00,2.27631,2.27631,2.27609,2.27626,38400000.0
2006-02-14 04:56:00,2.27628,2.2763,2.27628,2.2763,22700000.0
2006-02-14 04:57:00,2.27634,2.27647,2.27628,2.27638,28700000.0
2006-02-14 04:58:00,2.27633,2.27633,2.27625,2.27631,11600000.0
2006-02-14 04:59:00,2.27618,2.2762,2.27618,2.2762,3100000.0
2006-02-14 05:00:00,2.2763,2.2763,2.2763,2.2763,4800000.0
2006-02-14 05:01:00,2.27626,2.27627,2.27622,2.27622,9900000.0
2006-02-14 05:02:00,2.27618,2.27622,2.27606,2.27618,23800000.0
2006-02-14 05:03:00,2.2762,2.27621,2.27619,2.27621,14300000.0
2006-02-14 05:04:00,2.27625,2.27635,2.27625,2.27635,7100000.0
2006-02-14 05:05:00,2.27632,2.27632,2.27621,2.27627,26200000.0
2006-02-14 05:06:00,2.27633,2.27634,2.27633,2.27634,3600000.0
2006-02-14 05:07:00,2.27636,2.27636,2.27617,2.27619,38100000.0
2006-02-14 05:08:00,2.2763,2.27635,2.27618,2.2762,12600000.0
2006-02-14 05:09:00,2.27612,2.27614,2.27612,2.27612,20600001.0
2006-02-14 05:10:00,2.27612,2.27612,2.27612,2.27612,4000000.0
2006-02-14 05:11:00,2.27607,2.27607,2.27603,2.27603,8600000.0
2006-02-14 05:12:00,2.276,2.27617,2.27595,2.27617,33900000.0
2006-02-14 05:13:00,2.27603,2.27617,2.27595,2.27612,36500000.0
2006-02-14 05:14:00,2.27615,2.27622,2.27614,2.27622,27500000.0
2006-02-14 05:15:00,2.27635,2.27673,2.27632,2.27665,28000000.0
2006-02-14 05:16:00,2.27652,2.27657,2.27629,2.27629,34900000.0
2006-02-14 05:17:00,2.27618,2.2764,2.27615,2.27615,33800000.0
2006-02-14 05:18:00,2.276,2.27634,2.276,2.27634,37000000.0
2006-02-14 05:19:00,2.27642,2.27645,2.27629,2.2764,34200000.0
2006-02-14 05:20:00,2.27615,2.27628,2.27607,2.2762,35800000.0
2006-02-14 05:21:00,2.27613,2.27625,2.27613,2.2762,17800000.0
2006-02-14 05:22:00,2.2761,2.27621,2.27603,2.27607,22700000.0
2006-02-14 05:23:00,2.27605,2.27634,2.27605,2.27623,43700000.0
2006-02-14 05:24:00,2.2762,2.27632,2.2762,2.27632,25900000.0
2006-02-14 05:25:00,2.27643,2.27648,2.2762,2.2762,14300000.0
2006-02-14 05:26:00,2.27628,2.2764,2.27625,2.27632,25300000.0
2006-02-14 05:27:00,2.27625,2.2764,2.27622,2.2764,12700000.0
2006-02-14 05:28:00,2.27635,2.27637,2.27625,2.27625,22800000.0
2006-02-14 05:29:00,2.27635,2.27635,2.27622,2.27622,12600000.0
2006-02-14 05:30:00,2.27645,2.27645,2.27645,2.27645,2400000.0
2006-02-14 05:31:00,2.27615,2.27628,2.27615,2.2762,23500000.0
2006-02-14 05:32:00,2.27627,2.27646,2.27627,2.27634,16600000.0
2006-02-14 05:33:00,2.2765,2.27653,2.27645,2.27653,13600000.0
2006-02-14 05:34:00,2.27643,2.27658,2.27638,2.27638,23200000.0
2006-02-14 05:35:00,2.27642,2.27649,2.27634,2.27639,37800000.0
2006-02-14 05:36:00,2.27635,2.27645,2.27633,2.27638,27000000.0
2006-02-14 05:37:00,2.27643,2.27643,2.27643,2.27643,4800000.0
2006-02-14 05:38:00,2.27635,2.2764,2.2763,2.2764,31899999.0
2006-02-14 05:39:00,2.27632,2.27642,2.27625,2.27628,32500000.0
2006-02-14 05:40:00,2.2761,2.27635,2.2761,2.27618,36800000.0
2006-02-14 05:41:00,2.27622,2.27638,2.27622,2.27632,17500000.0
2006-02-14 05:42:00,2.27626,2.2763,2.27623,2.27627,27200000.0
2006-02-14 05:43:00,2.27633,2.27636,2.27625,2.2763,14400000.0
2006-02-14 05:44:00,2.27622,2.27626,2.27602,2.27609,35700000.0
2006-02-14 05:45:00,2.27619,2.2763,2.27618,2.2763,47700000.0
2006-02-14 05:46:00,2.27627,2.27627,2.27612,2.27612,20600000.0
2006-02-14 05:47:00,2.27614,2.27638,2.27611,2.27638,18300000.0
2006-02-14 05:48:00,2.27644,2.27656,2.27632,2.2765,30900000.0
2006-02-14 05:49:00,2.27645,2.2766,2.2764,2.2766,37200000.0
2006-02-14 05:50:00,2.27643,2.27652,2.27643,2.27652,4400000.0
2006-02-14 05:51:00,2.27645,2.27645,2.27632,2.27632,16700000.0
2006-02-14 05:52:00,2.27632,2.27633,2.27619,2.27633,24400000.0
2006-02-14 05:53:00,2.27626,2.27639,2.27625,2.27632,57100000.0
2006-02-14 05:54:00,2.27627,2.27695,2.27627,2.27695,43100000.0
2006-02-14 05:55:00,2.27713,2.27713,2.27697,2.27701,29900000.0
2006-02-14 05:56:00,2.27698,2.27698,2.27685,2.2769,29200000.0
2006-02-14 05:57:00,2.27693,2.27713,2.27691,2.27703,40600000.0
2006-02-14 05:58:00,2.27698,2.27719,2.27694,2.27694,62599999.0
2006-02-14 05:59:00,2.27685,2.27685,2.27661,2.27667,24000000.0
2006-02-14 06:00:00,2.27662,2.27685,2.27653,2.27653,29400000.0
2006-02-14 06:01:00,2.27659,2.27682,2.27659,2.27666,40500000.0
2006-02-14 06:02:00,2.2766,2.27675,2.27657,2.27657,36000000.0
2006-02-14 06:03:00,2.2765,2.2766,2.2765,2.2766,36799999.0
2006-02-14 06:04:00,2.27657,2.27666,2.27657,2.27666,22000000.0
2006-02-14 06:05:00,2.27652,2.27668,2.27652,2.27668,17100000.0
2006-02-14 06:06:00,2.27673,2.27684,2.27659,2.27663,36800000.0
2006-02-14 06:07:00,2.27656,2.27684,2.27656,2.27674,24600000.0
2006-02-14 06:08:00,2.27701,2.27712,2.27684,2.27702,18500000.0
2006-02-14 06:09:00,2.27704,2.27706,2.27677,2.27698,22800000.0
2006-02-14 06:10:00,2.27695,2.27712,2.27691,2.277,33800000.0
2006-02-14 06:11:00,2.27706,2.2772,2.27706,2.27708,26600000.0
2006-02-14 06:12:00,2.27707,2.27733,2.27699,2.27699,35000000.0
2006-02-14 06:13:00,2.27688,2.27693,2.27681,2.27693,26800000.0
2006-02-14 06:14:00,2.27685,2.2769,2.27671,2.27671,22100000.0
2006-02-14 06:15:00,2.2768,2.27699,2.27679,2.27686,38100000.0
2006-02-14 06:16:00,2.27697,2.27697,2.27668,2.27677,13900000.0
2006-02-14 06:17:00,2.27659,2.27675,2.27659,2.27675,16900000.0
2006-02-14 06:18:00,2.277,2.277,2.27684,2.27696,30800000.0
2006-02-14 06:19:00,2.27693,2.27698,2.27676,2.27676,31200000.0
2006-02-14 06:20:00,2.2767,2.27686,2.27667,2.27679,40400000.0
2006-02-14 06:21:00,2.27678,2.27717,2.27678,2.27717,47600000.0
2006-02-14 06:22:00,2.2771,2.2771,2.27675,2.27684,26000000.0
2006-02-14 06:23:00,2.27681,2.27699,2.27675,2.27675,40800000.0
2006-02-14 06:24:00,2.27682,2.27689,2.27678,2.27681,25400000.0
2006-02-14 06:25:00,2.27682,2.27718,2.27682,2.27707,13700000.0
2006-02-14 06:26:00,2.27725,2.2773,2.27715,2.27715,30100000.0
2006-02-14 06:27:00,2.27711,2.27711,2.27694,2.27706,34300000.0
2006-02-14 06:28:00,2.27713,2.27722,2.27705,2.27722,35100000.0
2006-02-14 06:29:00,2.27713,2.2773,2.27703,2.27705,29000000.0
2006-02-14 06:30:00,2.2772,2.27722,2.27707,2.27707,20200000.0
2006-02-14 06:31:00,2.27703,2.27733,2.27702,2.2773,54200000.0
2006-02-14 06:32:00,2.27739,2.27739,2.27711,2.27732,24600000.0
2006-02-14 06:33:00,2.27723,2.27736,2.27717,2.27717,23500000.0
2006-02-14 06:34:00,2.27725,2.27732,2.27721,2.27732,17000000.0
2006-02-14 06:35:00,2.27735,2.27735,2.27725,2.27725,10400000.0
2006-02-14 06:36:00,2.27726,2.27758,2.27726,2.27737,36800000.0
2006-02-14 06:37:00,2.27733,2.27744,2.27727,2.27744,34800001.0
2006-02-14 06:38:00,2.27745,2.27755,2.27727,2.27734,40700000.0
2006-02-14 06:39:00,2.27751,2.27764,2.2774,2.2774,14500000.0
2006-02-14 06:40:00,2.27755,2.27787,2.27755,2.27776,30900000.0
2006-02-14 06:41:00,2.27793,2.27793,2.27742,2.27742,14300000.0
2006-02-14 06:42:00,2.27734,2.27747,2.27734,2.27747,35500000.0
2006-02-14 06:43:00,2.27737,2.27747,2.27733,2.27738,25300000.0
2006-02-14 06:44:00,2.27728,2.2773,2.27714,2.27726,23900000.0
2006-02-14 06:45:00,2.27722,2.27739,2.277,2.27712,25600000.0
2006-02-14 06:46:00,2.27711,2.27711,2.27689,2.27705,30000000.0
2006-02-14 06:47:00,2.27707,2.27707,2.27694,2.27697,7300000.0
2006-02-14 06:48:00,2.27692,2.27692,2.27679,2.27684,19900000.0
2006-02-14 06:49:00,2.27687,2.27696,2.27687,2.27693,12400000.0
2006-02-14 06:50:00,2.27714,2.27719,2.27714,2.27719,7200000.0
2006-02-14 06:51:00,2.27733,2.27737,2.27717,2.27725,46900000.0
2006-02-14 06:52:00,2.27722,2.27747,2.27717,2.27747,29400000.0
2006-02-14 06:53:00,2.27765,2.27765,2.27747,2.27747,45500000.0
2006-02-14 06:54:00,2.27753,2.27754,2.27737,2.27741,34500000.0
2006-02-14 06:55:00,2.27745,2.2775,2.27728,2.27735,31200000.0
2006-02-14 06:56:00,2.27752,2.27754,2.27731,2.27731,57900000.0
2006-02-14 06:57:00,2.27733,2.27733,2.27722,2.27725,10500000.0
2006-02-14 06:58:00,2.27713,2.27728,2.27699,2.27699,44200000.0
2006-02-14 06:59:00,2.27688,2.27708,2.2768,2.27698,53200000.0
2006-02-14 07:00:00,2.27693,2.27729,2.27678,2.27678,38400000.0
2006-02-14 07:01:00,2.27678,2.27699,2.27667,2.27685,44800000.0
2006-02-14 07:02:00,2.27673,2.27697,2.2767,2.27697,28900000.0
2006-02-14 07:03:00,2.27703,2.27714,2.2769,2.27701,23900000.0
2006-02-14 07:04:00,2.27705,2.2771,2.27682,2.27701,47700000.0
2006-02-14 07:05:00,2.27704,2.27704,2.2766,2.2766,28100000.0
2006-02-14 07:06:00,2.27657,2.27679,2.27657,2.27677,14800000.0
2006-02-14 07:07:00,2.27684,2.27711,2.27683,2.27708,25200000.0
2006-02-14 07:08:00,2.27708,2.27708,2.27694,2.27706,21800000.0
2006-02-14 07:09:00,2.27715,2.27715,2.27698,2.27712,17300000.0
2006-02-14 07:10:00,2.2768,2.27704,2.2768,2.27682,37500000.0
2006-02-14 07:11:00,2.27682,2.27686,2.27669,2.27669,35200000.0
2006-02-14 07:12:00,2.27673,2.27675,2.27665,2.27666,27000000.0
2006-02-14 07:13:00,2.27661,2.27677,2.2766,2.2766,38400000.0
2006-02-14 07:14:00,2.27643,2.27669,2.27643,2.27654,37500000.0
2006-02-14 07:15:00,2.27656,2.27656,2.27607,2.27607,29600000.0
2006-02-14 07:16:00,2.27613,2.27658,2.27613,2.27649,41900000.0
2006-02-14 07:17:00,2.27645,2.27663,2.27638,2.27638,24600000.0
2006-02-14 07:18:00,2.27635,2.27638,2.2762,2.27637,24000000.0
2006-02-14 07:19:00,2.2764,2.27651,2.27637,2.27649,41300000.0
2006-02-14 07:20:00,2.27645,2.27662,2.27638,2.27644,49500000.0
2006-02-14 07:21:00,2.2764,2.27655,2.27639,2.27655,30200000.0
2006-02-14 07:22:00,2.27636,2.27641,2.27619,2.27641,30100000.0
2006-02-14 07:23:00,2.27629,2.27648,2.27625,2.27625,33400000.0
2006-02-14 07:24:00,2.27642,2.2765,2.27616,2.27625,47200000.0
2006-02-14 07:25:00,2.27619,2.27642,2.27619,2.27642,23000000.0
2006-02-14 07:26:00,2.27643,2.27666,2.27635,2.27658,26000000.0
2006-02-14 07:27:00,2.27664,2.2767,2.27653,2.27653,21900000.0
2006-02-14 07:28:00,2.27661,2.27669,2.27651,2.27651,16000000.0
2006-02-14 07:29:00,2.27652,2.27657,2.27645,2.2765,12400000.0
2006-02-14 07:30:00,2.27658,2.27669,2.27653,2.27653,18700000.0
2006-02-14 07:31:00,2.27643,2.27643,2.27626,2.27626,32600000.0
2006-02-14 07:32:00,2.27636,2.27637,2.27615,2.27637,17800000.0
2006-02-14 07:33:00,2.27633,2.27644,2.2762,2.27644,40500001.0
2006-02-14 07:34:00,2.2763,2.27649,2.27623,2.27623,23300000.0
2006-02-14 07:35:00,2.27626,2.27644,2.27611,2.27644,20000000.0
2006-02-14 07:36:00,2.27646,2.27646,2.27642,2.27642,4800000.0
2006-02-14 07:37:00,2.27641,2.27647,2.27601,2.27601,10800000.0
2006-02-14 07:38:00,2.27597,2.27617,2.27594,2.27617,22900000.0
2006-02-14 07:39:00,2.27617,2.27651,2.27617,2.27634,30800000.0
2006-02-14 07:40:00,2.2762,2.27623,2.27607,2.27623,21400000.0
2006-02-14 07:41:00,2.2763,2.2763,2.27595,2.27614,25900000.0
2006-02-14 07:42:00,2.27609,2.27619,2.27601,2.27619,34300000.0
2006-02-14 07:43:00,2.27606,2.27611,2.27604,2.27604,18400000.0
2006-02-14 07:44:00,2.27609,2.27609,2.27585,2.27585,22400000.0
2006-02-14 07:45:00,2.27593,2.2761,2.27571,2.27571,30800000.0
2006-02-14 07:46:00,2.2757,2.27576,2.2755,2.27572,57900000.0
2006-02-14 07:47:00,2.27584,2.27615,2.27584,2.27605,19400000.0
2006-02-14 07:48:00,2.2763,2.2763,2.27586,2.27601,40200000.0
2006-02-14 07:49:00,2.27605,2.27605,2.2759,2.27595,25600000.0
2006-02-14 07:50:00,2.276,2.276,2.27595,2.27595,17100000.0
2006-02-14 07:51:00,2.27595,2.27615,2.27588,2.27588,43600000.0
2006-02-14 07:52:00,2.27602,2.27612,2.27595,2.27602,36900000.0
2006-02-14 07:53:00,2.27605,2.27605,2.27592,2.276,20800000.0
2006-02-14 07:54:00,2.27592,2.27612,2.27592,2.276,35200000.0
2006-02-14 07:55:00,2.27589,2.27605,2.27589,2.27589,54200000.0
2006-02-14 07:56:00,2.27585,2.27605,2.2758,2.2758,49000000.0
2006-02-14 07:57:00,2.27579,2.27582,2.27574,2.27582,16400000.0
2006-02-14 07:58:00,2.2759,2.27608,2.2759,2.27608,23900000.0
2006-02-14 07:59:00,2.27599,2.27624,2.27595,2.2762,17500000.0
2006-02-14 08:00:00,2.27638,2.27638,2.27625,2.27625,43600000.0
2006-02-14 08:01:00,2.27615,2.27615,2.27592,2.2761,56900000.0
2006-02-14 08:02:00,2.27602,2.27612,2.27599,2.27612,41100000.0
2006-02-14 08:03:00,2.27602,2.27621,2.27602,2.27619,33500000.0
2006-02-14 08:04:00,2.27599,2.27608,2.27598,2.27605,37000000.0
2006-02-14 08:05:00,2.27615,2.2765,2.27615,2.2765,1700000.0
2006-02-14 08:06:00,2.27634,2.27654,2.27621,2.27632,40500000.0
2006-02-14 08:07:00,2.2763,2.27636,2.27614,2.27616,46799999.0
2006-02-14 08:08:00,2.27625,2.27627,2.27613,2.27617,26300000.0
2006-02-14 08:09:00,2.27599,2.27624,2.27578,2.27615,19600000.0
2006-02-14 08:10:00,2.27622,2.27632,2.27607,2.27618,33600000.0
2006-02-14 08:11:00,2.27607,2.27607,2.27578,2.27578,20200000.0
2006-02-14 08:12:00,2.27585,2.27602,2.27585,2.27596,39299999.0
2006-02-14 08:13:00,2.276,2.276,2.27577,2.27585,34100000.0
2006-02-14 08:14:00,2.27609,2.27609,2.27541,2.27541,30400000.0
2006-02-14 08:15:00,2.27564,2.27564,2.27486,2.27486,14000000.0
2006-02-14 08:16:00,2.27478,2.27541,2.27478,2.27541,19200000.0
2006-02-14 08:17:00,2.27537,2.27537,2.27519,2.27524,61700000.0
2006-02-14 08:18:00,2.2753,2.27552,2.27507,2.27552,23500000.0
2006-02-14 08:19:00,2.27597,2.27647,2.27597,2.27647,31200000.0
2006-02-14 08:20:00,2.27623,2.27634,2.27619,2.27634,45900000.0
2006-02-14 08:21:00,2.2762,2.27641,2.27616,2.27631,30300000.0
2006-02-14 08:22:00,2.27615,2.27615,2.276,2.276,39300000.0
2006-02-14 08:23:00,2.27614,2.27628,2.27614,2.27623,34800000.0
2006-02-14 08:24:00,2.27619,2.27619,2.2758,2.27582,40900000.0
2006-02-14 08:25:00,2.27607,2.27607,2.27588,2.27588,16700000.0
2006-02-14 08:26:00,2.2759,2.2759,2.27573,2.27573,30600000.0
2006-02-14 08:27:00,2.2757,2.27595,2.27558,2.27585,34200000.0
2006-02-14 08:28:00,2.27583,2.27594,2.27569,2.27573,41600000.0
2006-02-14 08:29:00,2.27579,2.27582,2.27577,2.27581,20000000.0
2006-02-14 08:30:00,2.2755,2.27579,2.27539,2.27545,19200000.0
2006-02-14 08:31:00,2.27551,2.27556,2.27532,2.27534,27400000.0
2006-02-14 08:32:00,2.27526,2.27526,2.275,2.275,33800000.0
2006-02-14 08:33:00,2.27492,2.27508,2.27481,2.27481,65700000.0
2006-02-14 08:34:00,2.27481,2.27481,2.2745,2.2745,24600000.0
2006-02-14 08:35:00,2.2745,2.27466,2.27447,2.2745,40500000.0
2006-02-14 08:36:00,2.27466,2.27503,2.27466,2.27497,35600000.0
2006-02-14 08:37:00,2.275,2.27508,2.27493,2.27493,33200000.0
2006-02-14 08:38:00,2.27483,2.27521,2.27483,2.27511,21100000.0
2006-02-14 08:39:00,2.27505,2.27517,2.27496,2.27515,51700001.0
2006-02-14 08:40:00,2.27501,2.27501,2.27486,2.27501,20700000.0
2006-02-14 08:41:00,2.27478,2.27515,2.27474,2.27515,20800000.0
2006-02-14 08:42:00,2.27503,2.27572,2.27498,2.27559,36000000.0
2006-02-14 08:43:00,2.27572,2.27593,2.27561,2.27582,46200000.0
2006-02-14 08:44:00,2.27611,2.27669,2.27611,2.27666,20400000.0
2006-02-14 08:45:00,2.27677,2.27689,2.27634,2.27643,37500000.0
2006-02-14 08:46:00,2.27639,2.27664,2.2763,2.27649,38900000.0
2006-02-14 08:47:00,2.27659,2.27661,2.27625,2.2763,50600000.0
2006-02-14 08:48:00,2.2762,2.27639,2.27614,2.27639,38200000.0
2006-02-14 08:49:00,2.27644,2.27656,2.27633,2.27656,47800000.0
2006-02-14 08:50:00,2.27629,2.27644,2.27629,2.27634,42700000.0
2006-02-14 08:51:00,2.27625,2.2765,2.27625,2.27639,21600000.0
2006-02-14 08:52:00,2.27643,2.27651,2.27613,2.27614,46200000.0
2006-02-14 08:53:00,2.27608,2.27631,2.27578,2.27591,31700000.0
2006-02-14 08:54:00,2.27606,2.27642,2.27606,2.27632,32100000.0
2006-02-14 08:55:00,2.27641,2.27651,2.2764,2.27645,28700000.0
2006-02-14 08:56:00,2.27642,2.27665,2.2763,2.27634,41500001.0
2006-02-14 08:57:00,2.27635,2.27672,2.27635,2.27651,51400000.0
2006-02-14 08:58:00,2.27654,2.27654,2.27622,2.27637,41700000.0
2006-02-14 08:59:00,2.27642,2.27656,2.27629,2.27642,31800000.0
2006-02-14 09:00:00,2.27639,2.27651,2.27624,2.27642,33400000.0
2006-02-14 09:01:00,2.27643,2.27669,2.27628,2.27628,37300000.0
2006-02-14 09:02:00,2.27625,2.27678,2.27625,2.27669,30300000.0
2006-02-14 09:03:00,2.27675,2.27675,2.27637,2.27637,12100000.0
2006-02-14 09:04:00,2.27639,2.2766,2.27639,2.27642,40900000.0
2006-02-14 09:05:00,2.27644,2.27664,2.27629,2.27654,27600000.0
2006-02-14 09:06:00,2.27669,2.27691,2.27669,2.27678,22400000.0
2006-02-14 09:07:00,2.27684,2.27684,2.27637,2.27637,17600000.0
2006-02-14 09:08:00,2.27615,2.27615,2.27588,2.27591,16800000.0
2006-02-14 09:09:00,2.27587,2.27602,2.2755,2.2755,33000000.0
2006-02-14 09:10:00,2.27536,2.27546,2.27515,2.27541,30400000.0
2006-02-14 09:11:00,2.27545,2.27548,2.27519,2.27543,25400000.0
2006-02-14 09:12:00,2.27541,2.27581,2.27538,2.27567,23100000.0
2006-02-14 09:13:00,2.27572,2.27615,2.27572,2.27605,25800000.0
2006-02-14 09:14:00,2.27621,2.2763,2.27582,2.27591,30800000.0
2006-02-14 09:15:00,2.27596,2.276,2.27572,2.27572,39600000.0
2006-02-14 09:16:00,2.27573,2.27592,2.27559,2.27592,31000000.0
2006-02-14 09:17:00,2.27573,2.27575,2.27546,2.27546,20500000.0
2006-02-14 09:18:00,2.27532,2.27564,2.27532,2.27535,36700000.0
2006-02-14 09:19:00,2.27536,2.27549,2.27495,2.27495,19400000.0
2006-02-14 09:20:00,2.27493,2.27533,2.27479,2.27533,29000000.0
2006-02-14 09:21:00,2.27583,2.27603,2.27561,2.27568,24900000.0
2006-02-14 09:22:00,2.276,2.27607,2.27574,2.27593,61100000.0
2006-02-14 09:23:00,2.27608,2.27644,2.27594,2.27644,24800000.0
2006-02-14 09:24:00,2.2764,2.27648,2.27637,2.27638,57099999.0
2006-02-14 09:25:00,2.27633,2.2768,2.27633,2.27679,28500000.0
2006-02-14 09:26:00,2.27676,2.27677,2.27657,2.27677,23500000.0
2006-02-14 09:27:00,2.27688,2.27688,2.27657,2.27683,29400000.0
2006-02-14 09:28:00,2.27697,2.27698,2.27682,2.27682,28100000.0
2006-02-14 09:29:00,2.27661,2.27672,2.27652,2.27672,38800000.0
2006-02-14 09:30:00,2.27664,2.27688,2.27658,2.27658,18200000.0
2006-02-14 09:31:00,2.27662,2.27671,2.27629,2.27629,34500000.0
2006-02-14 09:32:00,2.27634,2.27654,2.27634,2.27634,51000000.0
2006-02-14 09:33:00,2.27657,2.27671,2.27657,2.27658,31500000.0
2006-02-14 09:34:00,2.27677,2.27694,2.27677,2.27693,20700000.0
2006-02-14 09:35:00,2.27681,2.27701,2.27679,2.2768,40300001.0
2006-02-14 09:36:00,2.27697,2.27725,2.27697,2.27714,25900000.0
2006-02-14 09:37:00,2.27729,2.27752,2.27724,2.27724,18200000.0
2006-02-14 09:38:00,2.27708,2.27719,2.27686,2.27719,20000000.0
2006-02-14 09:39:00,2.27705,2.27705,2.27677,2.27678,45400000.0
2006-02-14 09:40:00,2.27672,2.27672,2.27632,2.27632,45600000.0
2006-02-14 09:41:00,2.27637,2.27639,2.27635,2.27635,24800000.0
2006-02-14 09:42:00,2.27608,2.27626,2.27608,2.27626,27500000.0
2006-02-14 09:43:00,2.27621,2.27621,2.27603,2.2761,45200000.0
2006-02-14 09:44:00,2.27616,2.27652,2.27616,2.27639,22900000.0
2006-02-14 09:45:00,2.27624,2.27662,2.27624,2.27643,43600000.0
2006-02-14 09:46:00,2.27635,2.27641,2.27626,2.27638,16400000.0
2006-02-14 09:47:00,2.27645,2.27657,2.27637,2.27653,36600000.0
2006-02-14 09:48:00,2.27659,2.27683,2.27659,2.27663,48400000.0
2006-02-14 09:49:00,2.27665,2.27665,2.27634,2.27645,40500000.0
2006-02-14 09:50:00,2.27645,2.27669,2.27645,2.27657,35000000.0
2006-02-14 09:51:00,2.27673,2.27673,2.2765,2.27668,26000000.0
2006-02-14 09:52:00,2.27692,2.27705,2.27685,2.27696,23200000.0
2006-02-14 09:53:00,2.27673,2.277,2.27669,2.27681,34600000.0
2006-02-14 09:54:00,2.27661,2.27661,2.27637,2.27643,20600000.0
2006-02-14 09:55:00,2.27664,2.27704,2.27656,2.27656,18600000.0
2006-02-14 09:56:00,2.2765,2.27674,2.27645,2.27661,28000000.0
2006-02-14 09:57:00,2.27646,2.2766,2.27619,2.27625,42500000.0
2006-02-14 09:58:00,2.27623,2.27624,2.27601,2.27612,51200000.0
2006-02-14 09:59:00,2.2762,2.27623,2.27593,2.27613,21400000.0
2006-02-14 10:00:00,2.27605,2.27659,2.27602,2.27659,24900000.0
2006-02-14 10:01:00,2.27673,2.27697,2.27673,2.27692,31500000.0
2006-02-14 10:02:00,2.27698,2.27705,2.2768,2.27682,34800000.0
2006-02-14 10:03:00,2.27695,2.27699,2.27684,2.27689,34900000.0
2006-02-14 10:04:00,2.27719,2.27719,2.27679,2.27679,29300000.0
2006-02-14 10:05:00,2.27682,2.27693,2.27669,2.27669,26100000.0
2006-02-14 10:06:00,2.27667,2.27682,2.27644,2.27644,41700000.0
2006-02-14 10:07:00,2.27657,2.27657,2.27605,2.27605,33200000.0
2006-02-14 10:08:00,2.276,2.27612,2.276,2.27605,28800000.0
2006-02-14 10:09:00,2.27595,2.27622,2.27595,2.27615,29600000.0
2006-02-14 10:10:00,2.27627,2.27628,2.27612,2.2762,20000000.0
2006-02-14 10:11:00,2.27598,2.27616,2.27598,2.27613,21400000.0
2006-02-14 10:12:00,2.27616,2.27616,2.276,2.276,26600000.0
2006-02-14 10:13:00,2.27604,2.27631,2.27604,2.27631,14800000.0
2006-02-14 10:14:00,2.27632,2.27632,2.27607,2.27617,29400000.0
2006-02-14 10:15:00,2.27645,2.27671,2.27645,2.27659,25300000.0
2006-02-14 10:16:00,2.27656,2.2767,2.2765,2.2767,53000000.0
2006-02-14 10:17:00,2.27685,2.27701,2.27662,2.27701,50300000.0
2006-02-14 10:18:00,2.27677,2.2769,2.27666,2.2769,25000000.0
2006-02-14 10:19:00,2.27666,2.27675,2.27651,2.27651,33200000.0
2006-02-14 10:20:00,2.27651,2.27658,2.27649,2.27656,45600000.0
2006-02-14 10:21:00,2.27642,2.2766,2.2763,2.27653,39500000.0
2006-02-14 10:22:00,2.27633,2.27635,2.27613,2.27615,46900000.0
2006-02-14 10:23:00,2.27599,2.2761,2.27587,2.27591,39900000.0
2006-02-14 10:24:00,2.27578,2.27598,2.27572,2.27598,53600000.0
2006-02-14 10:25:00,2.27582,2.27609,2.2758,2.27591,48900001.0
2006-02-14 10:26:00,2.276,2.276,2.2758,2.2758,18400000.0
2006-02-14 10:27:00,2.27574,2.27597,2.27568,2.27571,45600000.0
2006-02-14 10:28:00,2.27575,2.27597,2.27575,2.27597,33700000.0
2006-02-14 10:29:00,2.27596,2.27596,2.27557,2.27567,20800000.0
2006-02-14 10:30:00,2.27543,2.27569,2.27538,2.27563,28600000.0
2006-02-14 10:31:00,2.27562,2.27581,2.27556,2.27557,54900000.0
2006-02-14 10:32:00,2.27558,2.27576,2.27543,2.27548,30400000.0
2006-02-14 10:33:00,2.27558,2.27574,2.27551,2.27558,40400000.0
2006-02-14 10:34:00,2.27566,2.27589,2.27566,2.27567,23500000.0
2006-02-14 10:35:00,2.27568,2.27575,2.27547,2.27547,28800000.0
2006-02-14 10:36:00,2.27535,2.27545,2.27526,2.27532,51000000.0
2006-02-14 10:37:00,2.2754,2.27569,2.2754,2.2755,43000000.0
2006-02-14 10:38:00,2.27566,2.27583,2.27559,2.27583,23300000.0
2006-02-14 10:39:00,2.2758,2.276,2.27578,2.276,20300000.0
2006-02-14 10:40:00,2.27582,2.27582,2.27538,2.2754,43300000.0
2006-02-14 10:41:00,2.27536,2.27551,2.27517,2.27527,35700000.0
2006-02-14 10:42:00,2.27503,2.27507,2.27489,2.27501,42100000.0
2006-02-14 10:43:00,2.27491,2.2752,2.27489,2.2752,26400000.0
2006-02-14 10:44:00,2.27505,2.27518,2.275,2.27501,34100000.0
2006-02-14 10:45:00,2.27493,2.27533,2.27488,2.27525,40300000.0
2006-02-14 10:46:00,2.27531,2.27531,2.27494,2.27497,66099999.0
2006-02-14 10:47:00,2.27499,2.27514,2.27499,2.27511,43599999.0
2006-02-14 10:48:00,2.27506,2.27548,2.27505,2.27548,35800000.0
2006-02-14 10:49:00,2.27562,2.2758,2.27558,2.2758,34200000.0
2006-02-14 10:50:00,2.27575,2.27575,2.27557,2.27558,14300000.0
2006-02-14 10:51:00,2.27562,2.27585,2.27562,2.27566,54800000.0
2006-02-14 10:52:00,2.27567,2.27569,2.27518,2.27525,34800000.0
2006-02-14 10:53:00,2.27539,2.27566,2.27539,2.27554,17600000.0
2006-02-14 10:54:00,2.2755,2.27552,2.2754,2.2754,21200000.0
2006-02-14 10:55:00,2.27542,2.27542,2.27495,2.27514,63700000.0
2006-02-14 10:56:00,2.27483,2.27507,2.27467,2.27507,34800000.0
2006-02-14 10:57:00,2.27507,2.27516,2.27495,2.27503,50600000.0
2006-02-14 10:58:00,2.27501,2.27501,2.27465,2.27465,23300000.0
2006-02-14 10:59:00,2.2747,2.27496,2.2747,2.27485,62000000.0
2006-02-14 11:00:00,2.27476,2.27512,2.27471,2.275,33500000.0
2006-02-14 11:01:00,2.27483,2.27502,2.27483,2.27497,44700000.0
2006-02-14 11:02:00,2.27506,2.27511,2.27485,2.27507,23200000.0
2006-02-14 11:03:00,2.27496,2.27504,2.27483,2.27483,18300000.0
2006-02-14 11:04:00,2.27467,2.27494,2.27462,2.27486,29900000.0
2006-02-14 11:05:00,2.27504,2.27549,2.27504,2.27511,41400000.0
2006-02-14 11:06:00,2.27529,2.27529,2.27486,2.27498,28600000.0
2006-02-14 11:07:00,2.27485,2.2753,2.27485,2.2753,42100000.0
2006-02-14 11:08:00,2.27511,2.27511,2.27491,2.27501,33500000.0
2006-02-14 11:09:00,2.27507,2.27538,2.27507,2.2753,19000000.0
2006-02-14 11:10:00,2.27526,2.27553,2.27526,2.27539,41900001.0
2006-02-14 11:11:00,2.2754,2.2754,2.27508,2.27508,51000000.0
2006-02-14 11:12:00,2.27493,2.27509,2.2748,2.27488,44399999.0
2006-02-14 11:13:00,2.27487,2.27501,2.27483,2.27486,47900000.0
2006-02-14 11:14:00,2.27499,2.27529,2.27498,2.27504,65800000.0
2006-02-14 11:15:00,2.27498,2.27503,2.27474,2.27503,44900000.0
2006-02-14 11:16:00,2.27484,2.27508,2.27484,2.27507,29900000.0
2006-02-14 11:17:00,2.2751,2.27544,2.2751,2.27537,20800000.0
2006-02-14 11:18:00,2.27546,2.27554,2.27532,2.27547,43400000.0
2006-02-14 11:19:00,2.27539,2.27546,2.27509,2.2753,32100000.0
2006-02-14 11:20:00,2.27529,2.27539,2.27511,2.27539,30200000.0
2006-02-14 11:21:00,2.27525,2.27534,2.27512,2.27512,24600000.0
2006-02-14 11:22:00,2.27508,2.27522,2.27505,2.27518,28300000.0
2006-02-14 11:23:00,2.2753,2.27549,2.27525,2.27525,69900000.0
2006-02-14 11:24:00,2.27536,2.27551,2.27526,2.27539,41100001.0
2006-02-14 11:25:00,2.27541,2.27572,2.27541,2.27553,26000000.0
2006-02-14 11:26:00,2.2756,2.27567,2.27546,2.27546,16000000.0
2006-02-14 11:27:00,2.27537,2.27559,2.27537,2.27547,38500000.0
2006-02-14 11:28:00,2.27547,2.27559,2.2754,2.27558,35200000.0
2006-02-14 11:29:00,2.27561,2.27571,2.2755,2.2755,40500000.0
2006-02-14 11:30:00,2.27481,2.27481,2.27194,2.27212,26900000.0
2006-02-14 11:31:00,2.27201,2.2729,2.27201,2.27269,47400000.0
2006-02-14 11:32:00,2.27235,2.27296,2.27222,2.27294,26000000.0
2006-02-14 11:33:00,2.27291,2.27295,2.27257,2.27276,29600000.0
2006-02-14 11:34:00,2.27269,2.27279,2.27252,2.27253,66400000.0
2006-02-14 11:35:00,2.27252,2.27254,2.27204,2.27204,37900000.0
2006-02-14 11:36:00,2.27211,2.27212,2.27178,2.272,41600000.0
2006-02-14 11:37:00,2.27176,2.27184,2.27145,2.27173,36800000.0
2006-02-14 11:38:00,2.27138,2.27161,2.27135,2.27135,21000000.0
2006-02-14 11:39:00,2.27118,2.27126,2.27104,2.27123,52300000.0
2006-02-14 11:40:00,2.27114,2.27148,2.27107,2.27148,21600000.0
2006-02-14 11:41:00,2.27133,2.27143,2.27126,2.27126,31100000.0
2006-02-14 11:42:00,2.27114,2.27122,2.27096,2.27122,42200000.0
2006-02-14 11:43:00,2.27111,2.27136,2.27107,2.27122,31600000.0
2006-02-14 11:44:00,2.27121,2.27153,2.27121,2.27153,33700000.0
2006-02-14 11:45:00,2.27148,2.27171,2.27135,2.27171,20400000.0
2006-02-14 11:46:00,2.27177,2.27178,2.27127,2.27127,49199999.0
2006-02-14 11:47:00,2.27147,2.2715,2.2714,2.2714,17700000.0
2006-02-14 11:48:00,2.2712,2.27161,2.27115,2.27161,22200000.0
2006-02-14 11:49:00,2.27164,2.27168,2.27137,2.27152,30600000.0
2006-02-14 11:50:00,2.27145,2.27155,2.27122,2.27124,29600000.0
2006-02-14 11:51:00,2.27141,2.27141,2.27123,2.27129,32800000.0
2006-02-14 11:52:00,2.27131,2.27139,2.27118,2.27139,22800000.0
2006-02-14 11:53:00,2.27128,2.27151,2.27128,2.27145,28400000.0
2006-02-14 11:54:00,2.27133,2.27139,2.2712,2.27134,35000000.0
2006-02-14 11:55:00,2.27134,2.27134,2.27098,2.27098,36900000.0
2006-02-14 11:56:00,2.27109,2.27121,2.27057,2.27057,46100000.0
2006-02-14 11:57:00,2.27071,2.27088,2.2706,2.2706,38500000.0
2006-02-14 11:58:00,2.27055,2.27062,2.27043,2.27057,34900000.0
2006-02-14 11:59:00,2.27062,2.27096,2.27057,2.27057,35200000.0
2006-02-14 12:00:00,2.27041,2.27054,2.27021,2.27021,37400000.0
2006-02-14 12:01:00,2.27024,2.27038,2.27011,2.27025,63300001.0
2006-02-14 12:02:00,2.27009,2.27036,2.26999,2.27036,45600000.0
2006-02-14 12:03:00,2.27043,2.27068,2.27043,2.27068,35800000.0
2006-02-14 12:04:00,2.27067,2.27071,2.27045,2.27045,35500000.0
2006-02-14 12:05:00,2.27055,2.27055,2.27018,2.27018,27000000.0
2006-02-14 12:06:00,2.27037,2.27037,2.26956,2.26983,24800000.0
2006-02-14 12:07:00,2.26989,2.26989,2.26946,2.26946,38000000.0
2006-02-14 12:08:00,2.2695,2.27001,2.2695,2.26999,27300000.0
2006-02-14 12:09:00,2.26996,2.27009,2.2699,2.26997,58899999.0
2006-02-14 12:10:00,2.26998,2.27019,2.26984,2.2701,25700000.0
2006-02-14 12:11:00,2.27033,2.27037,2.27008,2.27008,33800000.0
2006-02-14 12:12:00,2.27001,2.27018,2.26995,2.27018,18000000.0
2006-02-14 12:13:00,2.27011,2.27044,2.27011,2.2703,34100000.0
2006-02-14 12:14:00,2.2704,2.27053,2.27034,2.27037,30600000.0
2006-02-14 12:15:00,2.27044,2.27068,2.27037,2.27056,35100000.0
2006-02-14 12:16:00,2.27053,2.27062,2.27038,2.27062,61900000.0
2006-02-14 12:17:00,2.27069,2.27069,2.27038,2.27038,37300000.0
2006-02-14 12:18:00,2.27058,2.27081,2.27049,2.27055,43700000.0
2006-02-14 12:19:00,2.27049,2.27088,2.27049,2.27078,32300000.0
2006-02-14 12:20:00,2.27091,2.27122,2.27091,2.2712,23200000.0
2006-02-14 12:21:00,2.27107,2.27118,2.27101,2.27116,17100000.0
2006-02-14 12:22:00,2.27132,2.27143,2.27126,2.27143,31200000.0
2006-02-14 12:23:00,2.27156,2.27194,2.27137,2.27194,47400000.0
2006-02-14 12:24:00,2.27198,2.27198,2.27175,2.27175,26600000.0
2006-02-14 12:25:00,2.27188,2.27188,2.27161,2.27162,48900000.0
2006-02-14 12:26:00,2.27162,2.27169,2.27158,2.27158,16800000.0
2006-02-14 12:27:00,2.27155,2.27188,2.27152,2.27175,39300000.0
2006-02-14 12:28:00,2.27161,2.27173,2.27102,2.27126,40200000.0
2006-02-14 12:29:00,2.27131,2.27131,2.27094,2.271,57100000.0
2006-02-14 12:30:00,2.2711,2.27112,2.27093,2.27109,32400000.0
2006-02-14 12:31:00,2.2711,2.27137,2.2711,2.27113,10400000.0
2006-02-14 12:32:00,2.27115,2.27155,2.27114,2.27155,25100000.0
2006-02-14 12:33:00,2.2715,2.27162,2.27128,2.27133,14800000.0
2006-02-14 12:34:00,2.2712,2.27154,2.27109,2.27154,38200000.0
2006-02-14 12:35:00,2.27125,2.27127,2.27106,2.27127,21000000.0
2006-02-14 12:36:00,2.27133,2.27133,2.27112,2.27113,23000000.0
2006-02-14 12:37:00,2.2713,2.27154,2.27127,2.27127,24900000.0
2006-02-14 12:38:00,2.27135,2.27138,2.27111,2.27111,36300000.0
2006-02-14 12:39:00,2.2712,2.27147,2.27106,2.27144,32600000.0
2006-02-14 12:40:00,2.27149,2.27161,2.27139,2.27154,50600000.0
2006-02-14 12:41:00,2.27168,2.27209,2.27168,2.2718,28200000.0
2006-02-14 12:42:00,2.27172,2.27201,2.27172,2.27185,40400000.0
2006-02-14 12:43:00,2.27168,2.27176,2.27167,2.27171,19200000.0
2006-02-14 12:44:00,2.27179,2.27197,2.27168,2.27181,34100000.0
2006-02-14 12:45:00,2.27178,2.27184,2.27158,2.27182,37200000.0
2006-02-14 12:46:00,2.27174,2.27205,2.27174,2.2719,29900000.0
2006-02-14 12:47:00,2.2719,2.27218,2.2718,2.27198,35500000.0
2006-02-14 12:48:00,2.272,2.27217,2.27199,2.27216,45000000.0
2006-02-14 12:49:00,2.27227,2.27227,2.27206,2.27212,40000000.0
2006-02-14 12:50:00,2.27213,2.27228,2.27199,2.27226,44100000.0
2006-02-14 12:51:00,2.27216,2.27238,2.2721,2.27221,29400000.0
2006-02-14 12:52:00,2.27234,2.27238,2.27218,2.27224,31100000.0
2006-02-14 12:53:00,2.27229,2.27233,2.27218,2.2722,19700000.0
2006-02-14 12:54:00,2.27212,2.2723,2.27212,2.27225,27500000.0
2006-02-14 12:55:00,2.27213,2.27213,2.27201,2.27213,36600000.0
2006-02-14 12:56:00,2.27207,2.27225,2.27199,2.27211,36700000.0
2006-02-14 12:57:00,2.27225,2.2723,2.2721,2.2721,30700000.0
2006-02-14 12:58:00,2.27216,2.27216,2.27187,2.27188,12200000.0
2006-02-14 12:59:00,2.27199,2.27199,2.27169,2.27183,55800000.0
2006-02-14 13:00:00,2.27197,2.272,2.2718,2.27184,69200000.0
2006-02-14 13:01:00,2.27191,2.27204,2.27179,2.27179,40900000.0
2006-02-14 13:02:00,2.27157,2.27157,2.27047,2.27048,35800000.0
2006-02-14 13:03:00,2.27045,2.27103,2.27045,2.27081,35300000.0
2006-02-14 13:04:00,2.27105,2.27151,2.27105,2.27151,30100000.0
2006-02-14 13:05:00,2.27158,2.27175,2.2714,2.27175,20100000.0
2006-02-14 13:06:00,2.27171,2.27179,2.2716,2.27171,20500000.0
2006-02-14 13:07:00,2.27174,2.27188,2.27158,2.27158,36500000.0
2006-02-14 13:08:00,2.27149,2.2717,2.27149,2.27158,44900000.0
2006-02-14 13:09:00,2.27144,2.27144,2.27129,2.27142,26400000.0
2006-02-14 13:10:00,2.27132,2.27154,2.27127,2.27148,37500000.0
2006-02-14 13:11:00,2.27155,2.27155,2.27122,2.27144,37700000.0
2006-02-14 13:12:00,2.27147,2.27149,2.27122,2.27122,36800000.0
2006-02-14 13:13:00,2.27126,2.27172,2.27126,2.27149,62700000.0
2006-02-14 13:14:00,2.27138,2.27154,2.27136,2.27153,31100000.0
2006-02-14 13:15:00,2.27144,2.27159,2.27142,2.27153,48300000.0
2006-02-14 13:16:00,2.27132,2.27154,2.27122,2.27128,33100000.0
2006-02-14 13:17:00,2.27125,2.27125,2.27095,2.27095,30000000.0
2006-02-14 13:18:00,2.27099,2.27126,2.27099,2.27122,64799999.0
2006-02-14 13:19:00,2.27128,2.27128,2.27107,2.27112,14000000.0
2006-02-14 13:20:00,2.27106,2.27117,2.27097,2.27099,18100000.0
2006-02-14 13:21:00,2.27087,2.27087,2.27049,2.27051,26600000.0
2006-02-14 13:22:00,2.27052,2.27053,2.27038,2.27042,25200000.0
2006-02-14 13:23:00,2.27041,2.27054,2.27041,2.27048,20200000.0
2006-02-14 13:24:00,2.27057,2.27068,2.27048,2.27048,25100000.0
2006-02-14 13:25:00,2.27044,2.27048,2.27021,2.27027,39200000.0
2006-02-14 13:26:00,2.27004,2.27022,2.26985,2.27005,40100000.0
2006-02-14 13:27:00,2.26969,2.26998,2.26966,2.26992,22000000.0
2006-02-14 13:28:00,2.26988,2.27007,2.26977,2.27007,34900000.0
2006-02-14 13:29:00,2.27009,2.27021,2.27003,2.27015,51200000.0
2006-02-14 13:30:00,2.27006,2.27038,2.27001,2.2702,43700000.0
2006-02-14 13:31:00,2.27001,2.2702,2.26998,2.27015,40200000.0
2006-02-14 13:32:00,2.27015,2.27026,2.2701,2.27013,57500000.0
2006-02-14 13:33:00,2.27006,2.27009,2.26973,2.26993,44700000.0
2006-02-14 13:34:00,2.27002,2.27028,2.26994,2.27009,33600000.0
2006-02-14 13:35:00,2.27016,2.27016,2.26993,2.26995,76999998.0
2006-02-14 13:36:00,2.26995,2.27007,2.26985,2.27007,21800000.0
2006-02-14 13:37:00,2.27006,2.27006,2.26971,2.26976,30500000.0
2006-02-14 13:38:00,2.26988,2.26988,2.26965,2.2698,38200000.0
2006-02-14 13:39:00,2.26974,2.26988,2.26969,2.26971,38400000.0
2006-02-14 13:40:00,2.2697,2.2699,2.2697,2.2699,14200000.0
2006-02-14 13:41:00,2.26999,2.27025,2.26999,2.27025,28200000.0
2006-02-14 13:42:00,2.27019,2.27068,2.26998,2.27068,39100000.0
2006-02-14 13:43:00,2.27072,2.27097,2.27062,2.27089,59800000.0
2006-02-14 13:44:00,2.27096,2.27096,2.2707,2.27075,38000000.0
2006-02-14 13:45:00,2.27095,2.27099,2.27075,2.27089,38500000.0
2006-02-14 13:46:00,2.27102,2.27102,2.27083,2.271,50500000.0
2006-02-14 13:47:00,2.27096,2.27096,2.27069,2.27075,42100000.0
2006-02-14 13:48:00,2.27082,2.27098,2.27072,2.27072,42700000.0
2006-02-14 13:49:00,2.27084,2.27114,2.27073,2.27097,39700000.0
2006-02-14 13:50:00,2.27095,2.27112,2.27067,2.2708,51200000.0
2006-02-14 13:51:00,2.27077,2.27085,2.27043,2.27044,27200000.0
2006-02-14 13:52:00,2.27068,2.27075,2.2704,2.27071,47400000.0
2006-02-14 13:53:00,2.27074,2.27081,2.27049,2.27067,48300000.0
2006-02-14 13:54:00,2.27068,2.27079,2.27048,2.27067,37100000.0
2006-02-14 13:55:00,2.27043,2.27067,2.27043,2.27067,25400000.0
2006-02-14 13:56:00,2.27072,2.27085,2.27071,2.27072,26000000.0
2006-02-14 13:57:00,2.27071,2.27081,2.27055,2.27079,34700000.0
2006-02-14 13:58:00,2.27067,2.27078,2.27046,2.27078,37300000.0
2006-02-14 13:59:00,2.27076,2.27088,2.27061,2.27076,20400000.0
2006-02-14 14:00:00,2.27078,2.27102,2.27063,2.27063,51600000.0
2006-02-14 14:01:00,2.2706,2.27099,2.2706,2.2709,31600000.0
2006-02-14 14:02:00,2.27054,2.27054,2.27013,2.27013,22700000.0
2006-02-14 14:03:00,2.2703,2.2706,2.2703,2.27056,17800000.0
2006-02-14 14:04:00,2.27046,2.27046,2.27019,2.27022,30400000.0
2006-02-14 14:05:00,2.27002,2.2701,2.26993,2.27008,18800000.0
2006-02-14 14:06:00,2.27012,2.27018,2.26999,2.26999,25200000.0
2006-02-14 14:07:00,2.26996,2.2701,2.26996,2.27005,34400000.0
2006-02-14 14:08:00,2.27014,2.27014,2.26976,2.26976,36000000.0
2006-02-14 14:09:00,2.26992,2.27005,2.26978,2.26994,27600000.0
2006-02-14 14:10:00,2.27,2.27024,2.26977,2.26981,61800001.0
2006-02-14 14:11:00,2.26964,2.26975,2.26909,2.26909,44500000.0
2006-02-14 14:12:00,2.2694,2.26957,2.26936,2.26955,24000000.0
2006-02-14 14:13:00,2.26958,2.26967,2.26932,2.26944,31200000.0
2006-02-14 14:14:00,2.26959,2.26978,2.26959,2.26976,39800000.0
2006-02-14 14:15:00,2.2697,2.2698,2.2696,2.2697,34700000.0
2006-02-14 14:16:00,2.26972,2.26972,2.26935,2.26945,35000000.0
2006-02-14 14:17:00,2.26943,2.26979,2.26943,2.26963,46100000.0
2006-02-14 14:18:00,2.26972,2.26972,2.26943,2.26958,24500000.0
2006-02-14 14:19:00,2.26953,2.26977,2.26941,2.26945,46400000.0
2006-02-14 14:20:00,2.26951,2.26966,2.26942,2.2696,56400000.0
2006-02-14 14:21:00,2.26941,2.26949,2.26934,2.26938,49299999.0
2006-02-14 14:22:00,2.26958,2.26958,2.26918,2.26928,25600000.0
2006-02-14 14:23:00,2.26927,2.2693,2.26907,2.26924,38800000.0
2006-02-14 14:24:00,2.26919,2.26931,2.26915,2.26925,24500000.0
2006-02-14 14:25:00,2.26908,2.26916,2.26903,2.26906,32100000.0
2006-02-14 14:26:00,2.26883,2.26883,2.26847,2.26882,48100000.0
2006-02-14 14:27:00,2.26875,2.26887,2.26855,2.26887,24300000.0
2006-02-14 14:28:00,2.26871,2.26898,2.26862,2.26898,36500000.0
2006-02-14 14:29:00,2.26919,2.26943,2.26904,2.26938,30300000.0
2006-02-14 14:30:00,2.26951,2.26967,2.26938,2.26967,40100000.0
2006-02-14 14:31:00,2.26967,2.26967,2.26932,2.26954,33900000.0
2006-02-14 14:32:00,2.26936,2.26953,2.26917,2.26934,57800001.0
2006-02-14 14:33:00,2.26925,2.26945,2.26921,2.26932,37500000.0
2006-02-14 14:34:00,2.26926,2.26948,2.26926,2.26944,41600000.0
2006-02-14 14:35:00,2.26923,2.26955,2.2692,2.26936,28800000.0
2006-02-14 14:36:00,2.26918,2.26924,2.26893,2.26924,37200000.0
2006-02-14 14:37:00,2.26906,2.26921,2.26902,2.26913,53200001.0
2006-02-14 14:38:00,2.26921,2.26942,2.26912,2.26931,38000000.0
2006-02-14 14:39:00,2.26934,2.2695,2.26916,2.26928,15600000.0
2006-02-14 14:40:00,2.26939,2.26939,2.26911,2.26937,73700000.0
2006-02-14 14:41:00,2.26924,2.26933,2.2692,2.26923,54600000.0
2006-02-14 14:42:00,2.26926,2.26938,2.2691,2.26926,32400000.0
2006-02-14 14:43:00,2.26922,2.26922,2.2689,2.26915,53100000.0
2006-02-14 14:44:00,2.26908,2.26908,2.2689,2.26908,16800000.0
2006-02-14 14:45:00,2.26917,2.26933,2.26912,2.26926,39600000.0
2006-02-14 14:46:00,2.26915,2.26928,2.26902,2.26923,31200000.0
2006-02-14 14:47:00,2.26938,2.26959,2.26931,2.26945,23400000.0
2006-02-14 14:48:00,2.26934,2.26934,2.26923,2.2693,23900000.0
2006-02-14 14:49:00,2.2695,2.26956,2.26926,2.26926,24600000.0
2006-02-14 14:50:00,2.26915,2.26952,2.26915,2.26952,29300000.0
2006-02-14 14:51:00,2.26964,2.26982,2.2695,2.26963,28200000.0
2006-02-14 14:52:00,2.26983,2.27003,2.26975,2.26975,37900000.0
2006-02-14 14:53:00,2.26974,2.27001,2.26974,2.26993,57000000.0
2006-02-14 14:54:00,2.26965,2.26971,2.26944,2.26961,35700000.0
2006-02-14 14:55:00,2.2696,2.26999,2.2696,2.26984,35100000.0
2006-02-14 14:56:00,2.26988,2.27008,2.26988,2.27006,28600000.0
2006-02-14 14:57:00,2.27002,2.27009,2.26981,2.26983,32800000.0
2006-02-14 14:58:00,2.26987,2.27001,2.26981,2.26983,35200000.0
2006-02-14 14:59:00,2.26968,2.26988,2.26957,2.26973,38500000.0
2006-02-14 15:00:00,2.26967,2.26978,2.26952,2.26961,50700000.0
2006-02-14 15:01:00,2.26983,2.26991,2.26976,2.2699,37600000.0
2006-02-14 15:02:00,2.27008,2.27009,2.26961,2.26974,53899999.0
2006-02-14 15:03:00,2.26973,2.26973,2.26943,2.26943,19200000.0
2006-02-14 15:04:00,2.26941,2.26941,2.269,2.26913,49200000.0
2006-02-14 15:05:00,2.26926,2.26952,2.26926,2.26952,24000000.0
2006-02-14 15:06:00,2.26942,2.26977,2.26942,2.26963,40500000.0
2006-02-14 15:07:00,2.26958,2.26959,2.26943,2.2695,35000000.0
2006-02-14 15:08:00,2.26947,2.26957,2.26937,2.26957,19700000.0
2006-02-14 15:09:00,2.26973,2.26974,2.26959,2.2697,28000000.0
2006-02-14 15:10:00,2.26974,2.26983,2.26962,2.26977,35800000.0
2006-02-14 15:11:00,2.26966,2.26989,2.26962,2.26982,60900000.0
2006-02-14 15:12:00,2.26983,2.26995,2.26974,2.26974,24800000.0
2006-02-14 15:13:00,2.27002,2.27016,2.26997,2.27004,33800000.0
2006-02-14 15:14:00,2.27033,2.27052,2.27033,2.27051,31300000.0
2006-02-14 15:15:00,2.27064,2.27064,2.2703,2.27031,23000000.0
2006-02-14 15:16:00,2.27032,2.27035,2.27015,2.27015,26100000.0
2006-02-14 15:17:00,2.27018,2.27049,2.27017,2.27049,17100000.0
2006-02-14 15:18:00,2.27036,2.27079,2.27028,2.27079,20300000.0
2006-02-14 15:19:00,2.27086,2.27116,2.27086,2.27097,34600000.0
2006-02-14 15:20:00,2.27101,2.27118,2.2708,2.2708,26900000.0
2006-02-14 15:21:00,2.2707,2.27078,2.2707,2.27078,20000000.0
2006-02-14 15:22:00,2.27054,2.27086,2.27041,2.27065,38500000.0
2006-02-14 15:23:00,2.27045,2.27045,2.27022,2.27022,33500000.0
2006-02-14 15:24:00,2.27021,2.27034,2.27005,2.27021,28100000.0
2006-02-14 15:25:00,2.27017,2.27039,2.27017,2.27039,16100000.0
2006-02-14 15:26:00,2.2703,2.27045,2.27027,2.27034,58300000.0
2006-02-14 15:27:00,2.27033,2.2704,2.26997,2.26997,27400000.0
2006-02-14 15:28:00,2.26998,2.2702,2.26998,2.27009,45300000.0
2006-02-14 15:29:00,2.27015,2.27028,2.26999,2.27026,28700000.0
2006-02-14 15:30:00,2.27065,2.2714,2.27033,2.2714,38800000.0
2006-02-14 15:31:00,2.27195,2.2728,2.27195,2.27279,21100000.0
2006-02-14 15:32:00,2.27253,2.27294,2.27217,2.27282,38800000.0
2006-02-14 15:33:00,2.27221,2.27221,2.27125,2.27125,17400000.0
2006-02-14 15:34:00,2.27155,2.27179,2.27126,2.27176,34400000.0
2006-02-14 15:35:00,2.27181,2.27204,2.27156,2.27162,57900000.0
2006-02-14 15:36:00,2.27133,2.27195,2.27133,2.27158,40300000.0
2006-02-14 15:37:00,2.27168,2.27209,2.27152,2.27182,22300000.0
2006-02-14 15:38:00,2.27194,2.2724,2.27173,2.2724,46200000.0
2006-02-14 15:39:00,2.27289,2.27334,2.27289,2.27303,40000000.0
2006-02-14 15:40:00,2.27313,2.27313,2.27235,2.27235,35600000.0
2006-02-14 15:41:00,2.27241,2.27283,2.27241,2.27252,47700000.0
2006-02-14 15:42:00,2.27234,2.27234,2.27206,2.27206,19000000.0
2006-02-14 15:43:00,2.27194,2.27224,2.27194,2.27224,31800000.0
2006-02-14 15:44:00,2.27232,2.27274,2.2723,2.27274,22000000.0
2006-02-14 15:45:00,2.27297,2.27309,2.27254,2.27254,54600000.0
2006-02-14 15:46:00,2.27264,2.27296,2.27248,2.27249,30500000.0
2006-02-14 15:47:00,2.27229,2.27229,2.27178,2.2718,33000000.0
2006-02-14 15:48:00,2.27178,2.27195,2.27133,2.27133,49700000.0
2006-02-14 15:49:00,2.27131,2.27188,2.27107,2.27188,62499999.0
2006-02-14 15:50:00,2.27177,2.27177,2.27114,2.27124,24500000.0
2006-02-14 15:51:00,2.27112,2.27133,2.27109,2.27124,31900000.0
2006-02-14 15:52:00,2.27138,2.27175,2.27138,2.27175,33600000.0
2006-02-14 15:53:00,2.2715,2.27169,2.27148,2.2715,43700000.0
2006-02-14 15:54:00,2.27143,2.27168,2.2714,2.27147,33300000.0
2006-02-14 15:55:00,2.27156,2.27171,2.27147,2.27148,57100000.0
2006-02-14 15:56:00,2.27162,2.27165,2.27147,2.27153,44600000.0
2006-02-14 15:57:00,2.27148,2.27167,2.27127,2.27134,37100000.0
2006-02-14 15:58:00,2.27112,2.27149,2.27105,2.27145,41900000.0
2006-02-14 15:59:00,2.27134,2.27134,2.27096,2.27096,24000000.0
2006-02-14 16:00:00,2.27095,2.27095,2.27043,2.27043,74100000.0
2006-02-14 16:01:00,2.27008,2.27023,2.26992,2.26995,52200000.0
2006-02-14 16:02:00,2.26998,2.27037,2.26994,2.27014,37900000.0
2006-02-14 16:03:00,2.27017,2.27053,2.27017,2.27044,22800000.0
2006-02-14 16:04:00,2.27044,2.27101,2.27044,2.27079,37300000.0
2006-02-14 16:05:00,2.27104,2.27125,2.27095,2.27113,50800000.0
2006-02-14 16:06:00,2.27101,2.27112,2.27065,2.27077,45100000.0
2006-02-14 16:07:00,2.27073,2.27073,2.27036,2.27036,60299999.0
2006-02-14 16:08:00,2.27038,2.27058,2.27025,2.27025,28500000.0
2006-02-14 16:09:00,2.27043,2.27091,2.27043,2.2707,12500000.0
2006-02-14 16:10:00,2.27067,2.27077,2.27046,2.27058,28900000.0
2006-02-14 16:11:00,2.27063,2.27063,2.27043,2.27055,37600000.0
2006-02-14 16:12:00,2.2705,2.27075,2.27048,2.27075,44500000.0
2006-02-14 16:13:00,2.2707,2.2707,2.27046,2.27047,24500000.0
2006-02-14 16:14:00,2.27062,2.27066,2.27036,2.27038,46500001.0
2006-02-14 16:15:00,2.2702,2.27023,2.26982,2.26991,33400000.0
2006-02-14 16:16:00,2.26981,2.26989,2.26974,2.26989,38500000.0
2006-02-14 16:17:00,2.26991,2.27032,2.26989,2.2703,34100000.0
2006-02-14 16:18:00,2.27008,2.27025,2.27001,2.27005,49600000.0
2006-02-14 16:19:00,2.26987,2.2701,2.26955,2.26955,33000000.0
2006-02-14 16:20:00,2.2697,2.27005,2.2697,2.26991,35200000.0
2006-02-14 16:21:00,2.27002,2.27025,2.26988,2.26988,24500000.0
2006-02-14 16:22:00,2.26989,2.2701,2.26989,2.2701,18200000.0
2006-02-14 16:23:00,2.27024,2.27055,2.27007,2.2704,44600001.0
2006-02-14 16:24:00,2.27044,2.27067,2.26997,2.26997,31300000.0
2006-02-14 16:25:00,2.27,2.27023,2.26961,2.26993,77200000.0
2006-02-14 16:26:00,2.27012,2.27019,2.27002,2.27013,34800000.0
2006-02-14 16:27:00,2.27008,2.27042,2.26994,2.27036,36500000.0
2006-02-14 16:28:00,2.27052,2.27064,2.27033,2.27052,43600000.0
2006-02-14 16:29:00,2.27025,2.2703,2.27019,2.2703,36900000.0
2006-02-14 16:30:00,2.27027,2.27055,2.2702,2.27055,24700000.0
2006-02-14 16:31:00,2.27047,2.27052,2.27012,2.27032,53400001.0
2006-02-14 16:32:00,2.27034,2.27044,2.2702,2.27033,45200001.0
2006-02-14 16:33:00,2.27041,2.27058,2.27024,2.27032,32400000.0
2006-02-14 16:34:00,2.27032,2.27038,2.27017,2.27025,43900000.0
2006-02-14 16:35:00,2.27018,2.2704,2.26995,2.27022,33200000.0
2006-02-14 16:36:00,2.27022,2.27033,2.27022,2.27025,19700000.0
2006-02-14 16:37:00,2.2703,2.27055,2.27021,2.27042,21200000.0
2006-02-14 16:38:00,2.27035,2.27066,2.27021,2.27021,35900000.0
2006-02-14 16:39:00,2.2701,2.27013,2.26999,2.27002,30100000.0
2006-02-14 16:40:00,2.2702,2.2702,2.26981,2.26994,21600000.0
2006-02-14 16:41:00,2.26996,2.27001,2.26961,2.26963,31100000.0
2006-02-14 16:42:00,2.2696,2.26968,2.2694,2.26946,57500000.0
2006-02-14 16:43:00,2.26974,2.26987,2.26957,2.26987,37300000.0
2006-02-14 16:44:00,2.26961,2.26961,2.26926,2.26927,50200000.0
2006-02-14 16:45:00,2.26915,2.26925,2.26887,2.26895,44000000.0
2006-02-14 16:46:00,2.26892,2.26901,2.2686,2.26901,22400000.0
2006-02-14 16:47:00,2.26898,2.26935,2.26896,2.26907,27600000.0
2006-02-14 16:48:00,2.26901,2.26925,2.26872,2.26872,30300001.0
2006-02-14 16:49:00,2.26858,2.26906,2.26856,2.26906,31600000.0
2006-02-14 16:50:00,2.26909,2.26913,2.26892,2.26898,52600000.0
2006-02-14 16:51:00,2.26896,2.2692,2.26893,2.2692,53400000.0
2006-02-14 16:52:00,2.26909,2.26909,2.26875,2.26882,19200000.0
2006-02-14 16:53:00,2.26882,2.26888,2.26858,2.26875,38700000.0
2006-02-14 16:54:00,2.26872,2.26908,2.26872,2.26899,46300000.0
2006-02-14 16:55:00,2.26894,2.26922,2.26894,2.26917,15000000.0
2006-02-14 16:56:00,2.26927,2.26936,2.26895,2.26917,25200000.0
2006-02-14 16:57:00,2.26938,2.26958,2.26938,2.26941,17600000.0
2006-02-14 16:58:00,2.26922,2.26931,2.26907,2.26931,27000000.0
2006-02-14 16:59:00,2.26933,2.2697,2.26928,2.2697,29700000.0
2006-02-14 17:00:00,2.26961,2.26961,2.26893,2.26893,39500000.0
2006-02-14 17:01:00,2.26908,2.26934,2.26903,2.26914,44600000.0
2006-02-14 17:02:00,2.26886,2.2692,2.26877,2.26883,53000000.0
2006-02-14 17:03:00,2.26865,2.26874,2.26843,2.26843,34500000.0
2006-02-14 17:04:00,2.26835,2.2684,2.26809,2.26811,37900000.0
2006-02-14 17:05:00,2.26819,2.26841,2.26819,2.26837,32300000.0
2006-02-14 17:06:00,2.26842,2.2686,2.26821,2.2686,41200000.0
2006-02-14 17:07:00,2.26888,2.26913,2.26883,2.26887,35000000.0
2006-02-14 17:08:00,2.26882,2.26892,2.26872,2.26882,52600000.0
2006-02-14 17:09:00,2.26889,2.26907,2.26879,2.26907,37200000.0
2006-02-14 17:10:00,2.26911,2.26911,2.26884,2.26897,27200000.0
2006-02-14 17:11:00,2.26898,2.26904,2.26852,2.26883,39300000.0
2006-02-14 17:12:00,2.26881,2.2689,2.26865,2.26877,28500000.0
2006-02-14 17:13:00,2.26889,2.26891,2.26854,2.26854,20200000.0
2006-02-14 17:14:00,2.26843,2.2686,2.2684,2.26845,36900000.0
2006-02-14 17:15:00,2.26842,2.26896,2.26842,2.26896,22600000.0
2006-02-14 17:16:00,2.26872,2.26888,2.26846,2.26854,32300000.0
2006-02-14 17:17:00,2.26858,2.26864,2.2685,2.26857,29000000.0
2006-02-14 17:18:00,2.26856,2.26869,2.26841,2.26844,31200000.0
2006-02-14 17:19:00,2.26858,2.26858,2.26836,2.2684,28700000.0
2006-02-14 17:20:00,2.2685,2.26861,2.26843,2.26852,35300000.0
2006-02-14 17:21:00,2.26856,2.26887,2.26856,2.26877,46000000.0
2006-02-14 17:22:00,2.26881,2.26908,2.26865,2.26865,12100000.0
2006-02-14 17:23:00,2.26853,2.26853,2.26824,2.26841,28700000.0
2006-02-14 17:24:00,2.26826,2.26845,2.26826,2.26845,26700000.0
2006-02-14 17:25:00,2.26836,2.26893,2.26836,2.26865,47100000.0
2006-02-14 17:26:00,2.26862,2.2692,2.26862,2.2692,36300000.0
2006-02-14 17:27:00,2.26925,2.26925,2.2691,2.26925,18800000.0
2006-02-14 17:28:00,2.26927,2.26927,2.26902,2.26913,35900000.0
2006-02-14 17:29:00,2.26913,2.26919,2.26898,2.269,38400000.0
2006-02-14 17:30:00,2.269,2.2692,2.26882,2.26882,44900000.0
2006-02-14 17:31:00,2.26897,2.26925,2.26897,2.26899,30400000.0
2006-02-14 17:32:00,2.26891,2.26913,2.26891,2.26913,13700000.0
2006-02-14 17:33:00,2.26927,2.26933,2.26908,2.26933,17600000.0
2006-02-14 17:34:00,2.26907,2.26926,2.2689,2.26897,42800000.0
2006-02-14 17:35:00,2.26905,2.26918,2.26878,2.26878,15000000.0
2006-02-14 17:36:00,2.26872,2.26889,2.26872,2.26877,18800000.0
2006-02-14 17:37:00,2.26848,2.26889,2.26848,2.26879,38200000.0
2006-02-14 17:38:00,2.26891,2.2692,2.26891,2.2692,18600000.0
2006-02-14 17:39:00,2.2691,2.26929,2.26896,2.26896,31400000.0
2006-02-14 17:40:00,2.26897,2.26922,2.26882,2.26922,26800000.0
2006-02-14 17:41:00,2.26911,2.26911,2.26883,2.26883,22300000.0
2006-02-14 17:42:00,2.26887,2.26908,2.26865,2.26865,30800000.0
2006-02-14 17:43:00,2.26863,2.26866,2.26848,2.26848,28600000.0
2006-02-14 17:44:00,2.26822,2.26822,2.26773,2.26773,41300000.0
2006-02-14 17:45:00,2.26778,2.26808,2.26776,2.26792,23500000.0
2006-02-14 17:46:00,2.26801,2.26823,2.26794,2.26822,28400000.0
2006-02-14 17:47:00,2.26815,2.26835,2.26815,2.26835,42600000.0
2006-02-14 17:48:00,2.26825,2.26838,2.26816,2.26835,43600000.0
2006-02-14 17:49:00,2.2681,2.2681,2.26782,2.26782,18400000.0
2006-02-14 17:50:00,2.26792,2.26852,2.26792,2.26852,39000000.0
2006-02-14 17:51:00,2.26858,2.26868,2.26849,2.26867,25800000.0
2006-02-14 17:52:00,2.26884,2.26884,2.26859,2.26864,42400000.0
2006-02-14 17:53:00,2.26856,2.26873,2.2681,2.26822,30900000.0
2006-02-14 17:54:00,2.26812,2.26844,2.26798,2.26838,28300000.0
2006-02-14 17:55:00,2.26838,2.26838,2.26817,2.26824,28200000.0
2006-02-14 17:56:00,2.26835,2.26878,2.26799,2.26876,35200000.0
2006-02-14 17:57:00,2.26899,2.26936,2.26899,2.26922,31100000.0
2006-02-14 17:58:00,2.26943,2.26959,2.26935,2.26935,24600000.0
2006-02-14 17:59:00,2.26888,2.26929,2.26872,2.26895,49600000.0
2006-02-14 18:00:00,2.26889,2.26902,2.26863,2.26902,32700000.0
2006-02-14 18:01:00,2.26931,2.27003,2.26917,2.26983,342600000.0
2006-02-14 18:02:00,2.27001,2.27028,2.26967,2.26975,418700000.0
2006-02-14 18:03:00,2.26955,2.26965,2.26922,2.26924,450800000.0
2006-02-14 18:04:00,2.26929,2.26979,2.26929,2.26945,330999999.0
2006-02-14 18:05:00,2.2695,2.2698,2.26913,2.26918,222500000.0
2006-02-14 18:06:00,2.26913,2.26937,2.26892,2.26898,447299999.0
2006-02-14 18:07:00,2.26904,2.26951,2.2689,2.26945,408400001.0
2006-02-14 18:08:00,2.26933,2.2697,2.26918,2.26925,401800000.0
2006-02-14 18:09:00,2.26909,2.26955,2.26909,2.26939,286500000.0
2006-02-14 18:10:00,2.26937,2.26967,2.26937,2.26957,305199999.0
2006-02-14 18:11:00,2.2695,2.26951,2.26915,2.26951,260200000.0
2006-02-14 18:12:00,2.26934,2.26957,2.26926,2.26926,184300000.0
2006-02-14 18:13:00,2.26902,2.26927,2.26898,2.26903,164699999.0
2006-02-14 18:14:00,2.26931,2.26956,2.26929,2.26952,339900000.0
2006-02-14 18:15:00,2.26959,2.26996,2.26951,2.2698,282500000.0
2006-02-14 18:16:00,2.26998,2.26999,2.26948,2.26972,354200000.0
2006-02-14 18:17:00,2.26975,2.27027,2.26975,2.27021,203500000.0
2006-02-14 18:18:00,2.2704,2.2704,2.2696,2.26964,180200000.0
2006-02-14 18:19:00,2.26948,2.26972,2.26902,2.26903,292500000.0
2006-02-14 18:20:00,2.26885,2.26909,2.26823,2.26827,161800000.0
2006-02-14 18:21:00,2.26816,2.26849,2.26804,2.26838,233900000.0
2006-02-14 18:22:00,2.26842,2.26849,2.26806,2.26849,295900001.0
2006-02-14 18:23:00,2.26841,2.26841,2.26798,2.26816,338500000.0
2006-02-14 18:24:00,2.26811,2.26844,2.26797,2.26842,305399999.0
2006-02-14 18:25:00,2.26839,2.2684,2.26786,2.26807,294300000.0
2006-02-14 18:26:00,2.26802,2.26849,2.26798,2.2683,291200000.0
2006-02-14 18:27:00,2.26836,2.26876,2.26829,2.26846,337200000.0
2006-02-14 18:28:00,2.2684,2.26869,2.26808,2.26808,166900000.0
2006-02-14 18:29:00,2.26804,2.26844,2.26804,2.26811,230199999.0
2006-02-14 18:30:00,2.26803,2.26827,2.26788,2.26795,281800000.0
2006-02-14 18:31:00,2.26799,2.26816,2.26772,2.26772,200100000.0
2006-02-14 18:32:00,2.26765,2.26783,2.26716,2.26732,151300000.0
2006-02-14 18:33:00,2.26733,2.2676,2.26698,2.26714,305200000.0
2006-02-14 18:34:00,2.2672,2.26756,2.26719,2.26749,381100000.0
2006-02-14 18:35:00,2.26752,2.26759,2.26723,2.26759,219600000.0
2006-02-14 18:36:00,2.26763,2.26769,2.26721,2.26733,88900000.0
2006-02-14 18:37:00,2.26738,2.2674,2.26704,2.26722,121899999.0
2006-02-14 18:38:00,2.26732,2.26773,2.26732,2.26745,98200000.0
2006-02-14 18:39:00,2.26753,2.26798,2.26753,2.26773,164900000.0
2006-02-14 18:40:00,2.2677,2.2681,2.26759,2.2681,237200000.0
2006-02-14 18:41:00,2.26812,2.26825,2.26796,2.26804,151200000.0
2006-02-14 18:42:00,2.26817,2.26842,2.26799,2.26842,121200000.0
2006-02-14 18:43:00,2.26831,2.26848,2.2681,2.2683,63600000.0
2006-02-14 18:44:00,2.26836,2.26847,2.26816,2.26824,118400000.0
2006-02-14 18:45:00,2.26827,2.26835,2.26807,2.2682,103599998.0
2006-02-14 18:46:00,2.26832,2.2687,2.26825,2.2687,55200000.0
2006-02-14 18:47:00,2.2689,2.26897,2.26869,2.26869,28000000.0
2006-02-14 18:48:00,2.2689,2.26909,2.2688,2.26887,131499998.0
2006-02-14 18:49:00,2.26908,2.26914,2.26893,2.26914,26400000.0
2006-02-14 18:50:00,2.26897,2.26936,2.26895,2.26921,59200000.0
2006-02-14 18:51:00,2.26918,2.26934,2.26905,2.26905,197499999.0
2006-02-14 18:52:00,2.26907,2.26938,2.26903,2.26903,167900000.0
2006-02-14 18:53:00,2.26909,2.26948,2.26909,2.26929,147400000.0
2006-02-14 18:54:00,2.26922,2.26942,2.26915,2.26942,123200000.0
2006-02-14 18:55:00,2.26945,2.26967,2.26934,2.26951,156200000.0
2006-02-14 18:56:00,2.26949,2.2699,2.26949,2.26959,62500000.0
2006-02-14 18:57:00,2.26956,2.26977,2.2694,2.26948,63500000.0
2006-02-14 18:58:00,2.26957,2.26975,2.26946,2.26968,268200000.0
2006-02-14 18:59:00,2.26987,2.27062,2.26987,2.27062,223700000.0
2006-02-14 19:00:00,2.27067,2.27088,2.27008,2.27024,85800000.0
2006-02-14 19:01:00,2.26988,2.27015,2.26984,2.27012,60600000.0
2006-02-14 19:02:00,2.27011,2.27015,2.26972,2.2699,166200000.0
2006-02-14 19:03:00,2.26979,2.26986,2.26948,2.26948,78300001.0
2006-02-14 19:04:00,2.26956,2.26972,2.2695,2.2696,61700000.0
2006-02-14 19:05:00,2.26951,2.26951,2.26923,2.26938,43100000.0
2006-02-14 19:06:00,2.2693,2.26943,2.26916,2.26927,243200000.0
2006-02-14 19:07:00,2.2692,2.26929,2.2685,2.26858,136800000.0
2006-02-14 19:08:00,2.26862,2.26927,2.26824,2.26927,241199999.0
2006-02-14 19:09:00,2.26938,2.26938,2.26886,2.26887,149400000.0
2006-02-14 19:10:00,2.2689,2.26912,2.26883,2.26895,99400000.0
2006-02-14 19:11:00,2.26891,2.26891,2.26849,2.26853,86700001.0
2006-02-14 19:12:00,2.26854,2.26895,2.26853,2.26895,32300000.0
2006-02-14 19:13:00,2.26895,2.26911,2.26869,2.26869,147100000.0
2006-02-14 19:14:00,2.26871,2.26891,2.26868,2.26891,124800000.0
2006-02-14 19:15:00,2.26894,2.26922,2.26894,2.26905,122100000.0
2006-02-14 19:16:00,2.2692,2.26927,2.26903,2.26911,25200000.0
2006-02-14 19:17:00,2.26923,2.2695,2.26912,2.26921,65000000.0
2006-02-14 19:18:00,2.26929,2.26997,2.26929,2.26997,126400000.0
2006-02-14 19:19:00,2.27004,2.27006,2.2697,2.2697,90000000.0
2006-02-14 19:20:00,2.26978,2.27025,2.26978,2.27003,107900000.0
2006-02-14 19:21:00,2.26992,2.27001,2.26981,2.26996,125500000.0
2006-02-14 19:22:00,2.26987,2.27019,2.26987,2.27001,113899998.0
2006-02-14 19:23:00,2.2699,2.27002,2.26955,2.26959,156900000.0
2006-02-14 19:24:00,2.26969,2.26981,2.2696,2.26977,75300000.0
2006-02-14 19:25:00,2.2697,2.26987,2.26955,2.2698,98300000.0
2006-02-14 19:26:00,2.26988,2.27019,2.26988,2.26994,173099999.0
2006-02-14 19:27:00,2.26983,2.26988,2.26961,2.26979,167700000.0
2006-02-14 19:28:00,2.2699,2.26995,2.26982,2.26985,72300000.0
2006-02-14 19:29:00,2.26969,2.26975,2.26955,2.26964,85400000.0
2006-02-14 19:30:00,2.26978,2.26985,2.26965,2.26975,154900000.0
2006-02-14 19:31:00,2.2698,2.26997,2.2698,2.26995,53000000.0
2006-02-14 19:32:00,2.26984,2.26993,2.26966,2.26966,175100001.0
2006-02-14 19:33:00,2.26968,2.27006,2.26932,2.2697,83500000.0
2006-02-14 19:34:00,2.26992,2.27053,2.26992,2.27044,111700000.0
2006-02-14 19:35:00,2.27045,2.27047,2.27013,2.2702,112100000.0
2006-02-14 19:36:00,2.27001,2.27027,2.26991,2.27025,135700000.0
2006-02-14 19:37:00,2.27038,2.27038,2.26989,2.26991,36100000.0
2006-02-14 19:38:00,2.26992,2.27024,2.26992,2.27006,20400000.0
2006-02-14 19:39:00,2.2701,2.27026,2.27007,2.27026,45500000.0
2006-02-14 19:40:00,2.27029,2.2703,2.27,2.27,108000000.0
2006-02-14 19:41:00,2.27001,2.27016,2.26998,2.27004,84400000.0
2006-02-14 19:42:00,2.2701,2.27025,2.26986,2.27,62500000.0
2006-02-14 19:43:00,2.27005,2.27019,2.27005,2.27018,30900000.0
2006-02-14 19:44:00,2.27016,2.27016,2.26981,2.26987,95700000.0
2006-02-14 19:45:00,2.26984,2.26998,2.26964,2.26998,39800000.0
2006-02-14 19:46:00,2.27017,2.27017,2.26982,2.26985,78600000.0
2006-02-14 19:47:00,2.26986,2.27,2.2698,2.2698,14200000.0
2006-02-14 19:48:00,2.26967,2.27029,2.26966,2.27011,79400000.0
2006-02-14 19:49:00,2.2703,2.27062,2.27015,2.27055,81400000.0
2006-02-14 19:50:00,2.27064,2.2708,2.27063,2.27068,80600000.0
2006-02-14 19:51:00,2.2707,2.27102,2.27069,2.27074,107400000.0
2006-02-14 19:52:00,2.27071,2.271,2.27071,2.271,50900000.0
2006-02-14 19:53:00,2.27098,2.27118,2.27092,2.27111,60800000.0
2006-02-14 19:54:00,2.27118,2.27118,2.27067,2.27068,59500000.0
2006-02-14 19:55:00,2.27078,2.27078,2.27067,2.27072,33100000.0
2006-02-14 19:56:00,2.27081,2.27094,2.27039,2.27094,66400000.0
2006-02-14 19:57:00,2.27103,2.27104,2.27083,2.27083,111100000.0
2006-02-14 19:58:00,2.27075,2.27091,2.27065,2.27067,119000000.0
2006-02-14 19:59:00,2.27063,2.27077,2.2705,2.2705,107700001.0
2006-02-14 20:00:00,2.27045,2.27067,2.2703,2.27064,78700000.0
2006-02-14 20:01:00,2.2706,2.2706,2.26994,2.27014,70100000.0
2006-02-14 20:02:00,2.27004,2.27033,2.27004,2.27014,30900000.0
2006-02-14 20:03:00,2.27014,2.27031,2.27005,2.27019,40700000.0
2006-02-14 20:04:00,2.2702,2.27031,2.27019,2.27019,38300000.0
2006-02-14 20:05:00,2.27009,2.27009,2.26983,2.26983,36500000.0
2006-02-14 20:06:00,2.26969,2.26991,2.26954,2.2698,27300000.0
2006-02-14 20:07:00,2.26999,2.26999,2.26982,2.26998,66900000.0
2006-02-14 20:08:00,2.26998,2.26998,2.26967,2.26967,69200000.0
2006-02-14 20:09:00,2.26974,2.26974,2.26947,2.26947,50900000.0
2006-02-14 20:10:00,2.26958,2.26958,2.26948,2.26955,27300000.0
2006-02-14 20:11:00,2.26951,2.26964,2.26944,2.26951,76500000.0
2006-02-14 20:12:00,2.26953,2.26977,2.26952,2.26965,179900000.0
2006-02-14 20:13:00,2.2695,2.26964,2.26935,2.26959,168500000.0
2006-02-14 20:14:00,2.26968,2.2699,2.26968,2.26968,102800002.0
2006-02-14 20:15:00,2.26976,2.26997,2.26967,2.26982,186700000.0
2006-02-14 20:16:00,2.26987,2.2701,2.26981,2.26999,132100000.0
2006-02-14 20:17:00,2.26989,2.26989,2.26967,2.26984,25200000.0
2006-02-14 20:18:00,2.26994,2.27003,2.26972,2.26982,63200000.0
2006-02-14 20:19:00,2.26985,2.27005,2.26982,2.26995,145100000.0
2006-02-14 20:20:00,2.26995,2.27005,2.26977,2.26987,233900000.0
2006-02-14 20:21:00,2.26984,2.27008,2.26981,2.27008,76900000.0
2006-02-14 20:22:00,2.27005,2.27005,2.26982,2.26982,106200000.0
2006-02-14 20:23:00,2.26984,2.26989,2.26961,2.26972,176200000.0
2006-02-14 20:24:00,2.26965,2.26978,2.26965,2.26978,46800000.0
2006-02-14 20:25:00,2.26975,2.26992,2.26959,2.26959,142500000.0
2006-02-14 20:26:00,2.26984,2.26988,2.26964,2.26974,174799999.0
2006-02-14 20:27:00,2.26974,2.26983,2.26953,2.26979,122300000.0
2006-02-14 20:28:00,2.26975,2.26981,2.26951,2.26954,263900000.0
2006-02-14 20:29:00,2.26965,2.26984,2.26944,2.26948,150700000.0
2006-02-14 20:30:00,2.26948,2.26981,2.26926,2.26973,311000000.0
2006-02-14 20:31:00,2.26959,2.26984,2.26954,2.26977,220200000.0
2006-02-14 20:32:00,2.26985,2.26993,2.26948,2.26978,384400000.0
2006-02-14 20:33:00,2.26972,2.27006,2.26967,2.26988,91600000.0
2006-02-14 20:34:00,2.26988,2.26998,2.26975,2.26998,80500000.0
2006-02-14 20:35:00,2.27004,2.27004,2.26981,2.2699,75300000.0
2006-02-14 20:36:00,2.26992,2.2701,2.2698,2.2698,44400000.0
2006-02-14 20:37:00,2.2696,2.26973,2.2694,2.26945,73600000.0
2006-02-14 20:38:00,2.26945,2.26958,2.2692,2.2692,158300000.0
2006-02-14 20:39:00,2.26921,2.26928,2.26902,2.26912,133100000.0
2006-02-14 20:40:00,2.26927,2.26947,2.26927,2.26944,152800000.0
2006-02-14 20:41:00,2.26949,2.26953,2.26932,2.26935,185000000.0
2006-02-14 20:42:00,2.26939,2.26972,2.26919,2.26943,80000000.0
2006-02-14 20:43:00,2.2696,2.26986,2.26946,2.26968,104400000.0
2006-02-14 20:44:00,2.26969,2.26973,2.26953,2.26957,200000001.0
2006-02-14 20:45:00,2.26951,2.26953,2.26942,2.26942,57100000.0
2006-02-14 20:46:00,2.26942,2.26985,2.26942,2.26978,27200000.0
2006-02-14 20:47:00,2.26987,2.27012,2.26987,2.26999,160200000.0
2006-02-14 20:48:00,2.27,2.2702,2.26986,2.26986,184400000.0
2006-02-14 20:49:00,2.26972,2.26974,2.26951,2.26958,106400000.0
2006-02-14 20:50:00,2.26958,2.26974,2.26946,2.26946,150100000.0
2006-02-14 20:51:00,2.26944,2.26954,2.26934,2.26954,108600000.0
2006-02-14 20:52:00,2.26957,2.2697,2.26942,2.26956,162800000.0
2006-02-14 20:53:00,2.26954,2.26972,2.26933,2.2695,221000000.0
2006-02-14 20:54:00,2.26955,2.26957,2.26945,2.26947,161900000.0
2006-02-14 20:55:00,2.26944,2.2696,2.26944,2.26951,30800000.0
2006-02-14 20:56:00,2.26959,2.26993,2.26959,2.26976,248600001.0
2006-02-14 20:57:00,2.26981,2.27021,2.26964,2.26979,360600000.0
2006-02-14 20:58:00,2.26968,2.26975,2.26931,2.26957,207500000.0
2006-02-14 20:59:00,2.26957,2.26994,2.26944,2.26989,244000000.0
2006-02-14 21:00:00,2.26998,2.26998,2.26932,2.26951,311900000.0
2006-02-14 21:01:00,2.26955,2.26966,2.26942,2.26949,363699998.0
2006-02-14 21:02:00,2.26951,2.26957,2.26933,2.26934,79000001.0
2006-02-14 21:03:00,2.2693,2.26941,2.26905,2.26923,115300000.0
2006-02-14 21:04:00,2.26921,2.26921,2.26907,2.26909,50000000.0
2006-02-14 21:05:00,2.26905,2.26924,2.26898,2.26912,42500000.0
2006-02-14 21:06:00,2.26917,2.26927,2.26914,2.26923,79399999.0
2006-02-14 21:07:00,2.2694,2.26955,2.26937,2.26948,20000000.0
2006-02-14 21:08:00,2.26963,2.2698,2.26963,2.26971,30300000.0
2006-02-14 21:09:00,2.26978,2.2701,2.26973,2.2701,34000000.0
2006-02-14 21:10:00,2.27012,2.27012,2.26976,2.26987,76600000.0
2006-02-14 21:11:00,2.2699,2.27011,2.2698,2.26991,94800000.0
2006-02-14 21:12:00,2.26988,2.2699,2.26978,2.26988,35600000.0
2006-02-14 21:13:00,2.26987,2.27017,2.26978,2.26978,95700000.0
2006-02-14 21:14:00,2.26997,2.27015,2.26983,2.26998,198300000.0
2006-02-14 21:15:00,2.27002,2.27053,2.26997,2.27035,130100000.0
2006-02-14 21:16:00,2.27047,2.2706,2.27027,2.2706,117900000.0
2006-02-14 21:17:00,2.27066,2.27066,2.27035,2.27054,139700000.0
2006-02-14 21:18:00,2.27034,2.27056,2.27033,2.27033,103800000.0
2006-02-14 21:19:00,2.27026,2.27052,2.27026,2.2704,77600000.0
2006-02-14 21:20:00,2.27042,2.27045,2.27015,2.27015,213500000.0
2006-02-14 21:21:00,2.27012,2.27024,2.26993,2.26995,241100000.0
2006-02-14 21:22:00,2.27007,2.27026,2.27001,2.27004,103000000.0
2006-02-14 21:23:00,2.27017,2.27024,2.26984,2.26984,103100000.0
2006-02-14 21:24:00,2.2698,2.26994,2.26977,2.2698,81200000.0
2006-02-14 21:25:00,2.26968,2.26971,2.26935,2.26937,50600000.0
2006-02-14 21:26:00,2.26934,2.2696,2.26914,2.2696,22400000.0
2006-02-14 21:27:00,2.26973,2.26973,2.2695,2.26953,45500000.0
2006-02-14 21:28:00,2.26953,2.26957,2.26928,2.26928,101900000.0
2006-02-14 21:29:00,2.26927,2.26949,2.26918,2.26928,62400000.0
2006-02-14 21:30:00,2.26934,2.26936,2.26928,2.26928,24800000.0
2006-02-14 21:31:00,2.26929,2.26958,2.26929,2.26939,16800000.0
2006-02-14 21:32:00,2.26953,2.26968,2.26933,2.26946,209100000.0
2006-02-14 21:33:00,2.26935,2.26959,2.26935,2.26955,73900000.0
2006-02-14 21:34:00,2.26968,2.26972,2.26934,2.26934,114300000.0
2006-02-14 21:35:00,2.26937,2.26951,2.26923,2.26923,31400000.0
2006-02-14 21:36:00,2.26924,2.26963,2.26924,2.26963,37800000.0
2006-02-14 21:37:00,2.26956,2.26965,2.2693,2.2693,73300000.0
2006-02-14 21:38:00,2.26927,2.26954,2.26927,2.26937,84600000.0
2006-02-14 21:39:00,2.26915,2.26951,2.26904,2.26925,41500000.0
2006-02-14 21:40:00,2.26915,2.26927,2.26905,2.26923,25200000.0
2006-02-14 21:41:00,2.26922,2.26957,2.26922,2.26954,52800000.0
2006-02-14 21:42:00,2.26955,2.26968,2.26945,2.26968,94100000.0
2006-02-14 21:43:00,2.26967,2.26974,2.26949,2.26965,101699999.0
2006-02-14 21:44:00,2.26973,2.26977,2.26947,2.26954,102300000.0
2006-02-14 21:45:00,2.26961,2.27002,2.26961,2.26977,79200000.0
2006-02-14 21:46:00,2.26987,2.27013,2.26977,2.26999,84400000.0
2006-02-14 21:47:00,2.26996,2.27011,2.26964,2.26969,134100000.0
2006-02-14 21:48:00,2.26967,2.27023,2.26967,2.27003,39900000.0
2006-02-14 21:49:00,2.27007,2.27025,2.27007,2.27025,95100000.0
2006-02-14 21:50:00,2.27037,2.27037,2.26994,2.27001,37300000.0
2006-02-14 21:51:00,2.27008,2.27012,2.26992,2.27012,33600000.0
2006-02-14 21:52:00,2.27012,2.27024,2.27003,2.27003,122100000.0
2006-02-14 21:53:00,2.27006,2.27035,2.27006,2.2701,45000000.0
2006-02-14 21:54:00,2.27013,2.2702,2.26997,2.26997,44200000.0
2006-02-14 21:55:00,2.26993,2.27005,2.26969,2.27004,80699999.0
2006-02-14 21:56:00,2.27003,2.27003,2.26982,2.26984,49000000.0
2006-02-14 21:57:00,2.26987,2.27,2.26987,2.26996,23500000.0
2006-02-14 21:58:00,2.26992,2.27003,2.26981,2.27003,43900000.0
2006-02-14 21:59:00,2.27012,2.2702,2.26993,2.26996,184600000.0
2006-02-14 22:00:00,2.2697,2.26991,2.26959,2.26985,88200000.0
2006-02-14 22:01:00,2.26985,2.26997,2.26967,2.26997,41800000.0
2006-02-14 22:02:00,2.2699,2.27007,2.26949,2.26949,89000000.0
2006-02-14 22:03:00,2.26966,2.26977,2.26966,2.26977,28100000.0
2006-02-14 22:04:00,2.26977,2.26984,2.26969,2.26973,97100000.0
2006-02-14 22:05:00,2.26972,2.26978,2.26958,2.26962,67600000.0
2006-02-14 22:06:00,2.26966,2.27016,2.26956,2.27016,47500001.0
2006-02-14 22:07:00,2.27025,2.27025,2.27007,2.27015,26600000.0
2006-02-14 22:08:00,2.27003,2.2701,2.26997,2.26997,42000000.0
2006-02-14 22:09:00,2.26994,2.27008,2.26975,2.26985,47000000.0
2006-02-14 22:10:00,2.26993,2.26997,2.26974,2.26997,22700000.0
2006-02-14 22:11:00,2.27011,2.27029,2.27011,2.27016,25400000.0
2006-02-14 22:12:00,2.27009,2.27009,2.26987,2.26993,67000000.0
2006-02-14 22:13:00,2.26991,2.26991,2.26981,2.26982,52999999.0
2006-02-14 22:14:00,2.26976,2.26976,2.26963,2.26964,20600000.0
2006-02-14 22:15:00,2.26964,2.26995,2.26964,2.26981,149300000.0
2006-02-14 22:16:00,2.26985,2.27032,2.26985,2.26985,135300001.0
2006-02-14 22:17:00,2.26992,2.26997,2.26981,2.26987,21900000.0
2006-02-14 22:18:00,2.26978,2.27004,2.26977,2.26983,68300000.0
2006-02-14 22:19:00,2.2699,2.26998,2.2698,2.26982,50700000.0
2006-02-14 22:20:00,2.26979,2.26983,2.26972,2.26974,34600001.0
2006-02-14 22:21:00,2.2698,2.26993,2.26977,2.26993,46400000.0
2006-02-14 22:22:00,2.26998,2.2702,2.26979,2.26982,120000000.0
2006-02-14 22:23:00,2.26973,2.26978,2.26955,2.26978,63000000.0
2006-02-14 22:24:00,2.26986,2.26992,2.26965,2.26992,52300000.0
2006-02-14 22:25:00,2.26992,2.27012,2.26992,2.2701,63800000.0
2006-02-14 22:26:00,2.27023,2.27026,2.27018,2.27018,17900000.0
2006-02-14 22:27:00,2.27021,2.27043,2.27021,2.27043,44600000.0
2006-02-14 22:28:00,2.27057,2.27072,2.27053,2.27057,36200000.0
2006-02-14 22:29:00,2.27043,2.27043,2.27013,2.27013,135800000.0
2006-02-14 22:30:00,2.27009,2.27058,2.27009,2.27035,103500000.0
2006-02-14 22:31:00,2.27036,2.27036,2.27,2.27,24000000.0
2006-02-14 22:32:00,2.26998,2.26999,2.26988,2.26999,37700000.0
2006-02-14 22:33:00,2.27001,2.27001,2.26973,2.26976,65100000.0
2006-02-14 22:34:00,2.26973,2.26982,2.26971,2.26978,65000000.0
2006-02-14 22:35:00,2.26963,2.26989,2.26963,2.26981,39200000.0
2006-02-14 22:36:00,2.26983,2.26983,2.26968,2.26974,38000000.0
2006-02-14 22:37:00,2.26985,2.2702,2.26985,2.27018,45200000.0
2006-02-14 22:38:00,2.27026,2.27029,2.27013,2.27013,34700000.0
2006-02-14 22:39:00,2.2701,2.2702,2.27004,2.27008,40600000.0
2006-02-14 22:40:00,2.27006,2.27024,2.26997,2.27015,24100000.0
2006-02-14 22:41:00,2.27023,2.2704,2.27019,2.27023,35000000.0
2006-02-14 22:42:00,2.27018,2.2704,2.27018,2.27024,56200000.0
2006-02-14 22:43:00,2.27019,2.27026,2.26998,2.26999,140900000.0
2006-02-14 22:44:00,2.26998,2.27017,2.26998,2.27008,85300000.0
2006-02-14 22:45:00,2.27007,2.2702,2.27004,2.27009,58400000.0
2006-02-14 22:46:00,2.27013,2.27018,2.27005,2.2701,87800000.0
2006-02-14 22:47:00,2.27024,2.27035,2.27011,2.27011,47700000.0
2006-02-14 22:48:00,2.27008,2.2702,2.26996,2.26996,69200000.0
2006-02-14 22:49:00,2.26996,2.27017,2.26984,2.27017,76400000.0
2006-02-14 22:50:00,2.27017,2.27017,2.27008,2.27008,5600000.0
2006-02-14 22:51:00,2.26999,2.27008,2.26981,2.26987,84500000.0
2006-02-14 22:52:00,2.26984,2.27006,2.26984,2.27006,49500000.0
2006-02-14 22:53:00,2.27008,2.27032,2.27007,2.27032,10100000.0
2006-02-14 22:54:00,2.27038,2.27048,2.27027,2.27048,41900000.0
2006-02-14 22:55:00,2.27046,2.27049,2.27021,2.27032,43600000.0
2006-02-14 22:56:00,2.27048,2.2706,2.27027,2.2706,27300000.0
2006-02-14 22:57:00,2.27051,2.27058,2.2703,2.27055,24500000.0
2006-02-14 22:58:00,2.27036,2.2705,2.27012,2.27012,29900000.0
2006-02-14 22:59:00,2.27001,2.27011,2.26998,2.2701,19200000.0
2006-02-14 23:00:00,2.27,2.27,2.26997,2.26997,4000000.0
2006-02-14 23:01:00,2.26997,2.27041,2.26997,2.27032,31100000.0
2006-02-14 23:02:00,2.27034,2.27034,2.27015,2.27024,20600000.0
2006-02-14 23:03:00,2.27012,2.27016,2.27009,2.2701,19400000.0
2006-02-14 23:04:00,2.2701,2.2701,2.2701,2.2701,4600000.0
2006-02-14 23:05:00,2.27017,2.2703,2.2701,2.27011,25500000.0
2006-02-14 23:06:00,2.27015,2.27044,2.27015,2.27028,12000000.0
2006-02-14 23:07:00,2.27013,2.27032,2.27013,2.27032,33200000.0
2006-02-14 23:08:00,2.27023,2.27023,2.27005,2.27021,32600000.0
2006-02-14 23:09:00,2.2703,2.2703,2.27014,2.27015,12800000.0
2006-02-14 23:10:00,2.27004,2.2701,2.2699,2.27,27800000.0
2006-02-14 23:11:00,2.27007,2.27014,2.26998,2.26998,25800000.0
2006-02-14 23:12:00,2.26996,2.27014,2.26994,2.27014,35200000.0
2006-02-14 23:13:00,2.27004,2.27004,2.26957,2.26978,30200000.0
2006-02-14 23:14:00,2.26973,2.26974,2.26963,2.26963,34400000.0
2006-02-14 23:15:00,2.26976,2.27001,2.26976,2.26998,21200000.0
2006-02-14 23:16:00,2.2701,2.27016,2.26983,2.26997,38400000.0
2006-02-14 23:17:00,2.27007,2.27018,2.26999,2.26999,17600000.0
2006-02-14 23:18:00,2.27015,2.27018,2.26995,2.26995,18800000.0
2006-02-14 23:19:00,2.26999,2.27025,2.26999,2.2701,46300000.0
2006-02-14 23:20:00,2.27016,2.27019,2.27,2.27005,40599999.0
2006-02-14 23:21:00,2.27016,2.27037,2.27003,2.27023,25400000.0
2006-02-14 23:22:00,2.27034,2.27034,2.27009,2.27024,30900000.0
2006-02-14 23:23:00,2.27027,2.27029,2.27013,2.27021,27900000.0
2006-02-14 23:24:00,2.27032,2.27032,2.27012,2.27028,40400000.0
2006-02-14 23:25:00,2.2702,2.27031,2.27011,2.27021,51800000.0
2006-02-14 23:26:00,2.2702,2.27038,2.27018,2.27028,40800000.0
2006-02-14 23:27:00,2.27011,2.27033,2.27006,2.27033,17200000.0
2006-02-14 23:28:00,2.27038,2.27038,2.26992,2.26995,23300000.0
2006-02-14 23:29:00,2.2699,2.26997,2.26976,2.26978,24200000.0
2006-02-14 23:30:00,2.26977,2.26982,2.26973,2.26977,28400000.0
2006-02-14 23:31:00,2.26965,2.26976,2.26962,2.26962,15100000.0
2006-02-14 23:32:00,2.26978,2.26994,2.26978,2.26994,32200000.0
2006-02-14 23:33:00,2.26988,2.26993,2.26977,2.26979,44600000.0
2006-02-14 23:34:00,2.26987,2.27004,2.26985,2.26993,21400000.0
2006-02-14 23:35:00,2.26984,2.26993,2.26958,2.26963,35900000.0
2006-02-14 23:36:00,2.2696,2.2698,2.2696,2.2696,35100000.0
2006-02-14 23:37:00,2.26957,2.26979,2.26957,2.26971,26800000.0
2006-02-14 23:38:00,2.26972,2.26983,2.26963,2.26975,38100000.0
2006-02-14 23:39:00,2.26965,2.26974,2.26952,2.26952,26200000.0
2006-02-14 23:40:00,2.26935,2.26949,2.26928,2.26943,57000000.0
2006-02-14 23:41:00,2.26937,2.26944,2.26937,2.2694,26000000.0
2006-02-14 23:42:00,2.26942,2.26955,2.26934,2.26955,56599999.0
2006-02-14 23:43:00,2.26962,2.26973,2.26962,2.26972,6300000.0
2006-02-14 23:44:00,2.26991,2.26991,2.26977,2.26977,4600000.0
2006-02-14 23:45:00,2.26965,2.26967,2.26965,2.26967,6400000.0
2006-02-14 23:46:00,2.26981,2.27008,2.26981,2.27008,48500000.0
2006-02-14 23:47:00,2.26995,2.27026,2.26995,2.27007,26500000.0
2006-02-14 23:48:00,2.26993,2.27036,2.26993,2.27036,30700000.0
2006-02-14 23:49:00,2.27041,2.27047,2.27028,2.27028,31200000.0
2006-02-14 23:50:00,2.27028,2.27028,2.2701,2.27013,27400000.0
2006-02-14 23:51:00,2.2702,2.2702,2.26985,2.26987,33000000.0
2006-02-14 23:52:00,2.26987,2.26995,2.26983,2.26989,43800000.0
2006-02-14 23:53:00,2.26979,2.26987,2.26965,2.26986,40500000.0
2006-02-14 23:54:00,2.27,2.27,2.26983,2.26995,25800000.0
2006-02-14 23:55:00,2.26992,2.27032,2.26992,2.27032,16800000.0
2006-02-14 23:56:00,2.27059,2.27063,2.27035,2.27041,26000000.0
2006-02-14 23:57:00,2.27052,2.27058,2.27047,2.27047,15800000.0
2006-02-14 23:58:00,2.27033,2.27041,2.27018,2.27041,34900000.0
2006-02-14 23:59:00,2.27038,2.2705,2.27032,2.2705,33400000.0
2006-02-15 00:00:00,2.27035,2.27047,2.27035,2.2704,44600000.0
2006-02-15 00:01:00,2.27049,2.27079,2.2699,2.27052,26100000.0
2006-02-15 00:02:00,2.27041,2.27049,2.2699,2.27035,40000000.0
2006-02-15 00:03:00,2.27052,2.27063,2.26963,2.26966,39500000.0
2006-02-15 00:04:00,2.27005,2.27043,2.26977,2.27,36000000.0
2006-02-15 00:05:00,2.26981,2.2702,2.26969,2.26973,48000000.0
2006-02-15 00:06:00,2.2701,2.2706,2.26985,2.2706,43400000.0
2006-02-15 00:07:00,2.2701,2.27082,2.26985,2.27071,34000000.0
2006-02-15 00:08:00,2.27074,2.27074,2.26961,2.26961,25100000.0
2006-02-15 00:09:00,2.27025,2.27029,2.26994,2.27016,38200000.0
2006-02-15 00:10:00,2.27024,2.27058,2.26961,2.26986,36100000.0
2006-02-15 00:11:00,2.26981,2.27045,2.26966,2.26985,39000000.0
2006-02-15 00:12:00,2.27026,2.27047,2.26972,2.26982,41700000.0
2006-02-15 00:13:00,2.27002,2.27023,2.26968,2.2698,39200000.0
2006-02-15 00:14:00,2.26995,2.27031,2.26979,2.27005,36200000.0
2006-02-15 00:15:00,2.26993,2.27034,2.26966,2.27034,21100000.0
2006-02-15 00:16:00,2.27005,2.2702,2.26957,2.26957,48700000.0
2006-02-15 00:17:00,2.26963,2.27023,2.26951,2.26987,39500000.0
2006-02-15 00:18:00,2.26969,2.27028,2.2696,2.26994,25600000.0
2006-02-15 00:19:00,2.27044,2.27044,2.27016,2.27016,17600000.0
2006-02-15 00:20:00,2.27019,2.27021,2.27019,2.27021,31400000.0
2006-02-15 00:21:00,2.27028,2.27037,2.27028,2.27037,4400000.0
2006-02-15 00:22:00,2.2704,2.27062,2.27027,2.27034,52200000.0
2006-02-15 00:23:00,2.27035,2.27042,2.2703,2.27035,50500000.0
2006-02-15 00:24:00,2.27059,2.27059,2.27012,2.27027,51700001.0
2006-02-15 00:25:00,2.2705,2.2705,2.2703,2.2703,20400000.0
2006-02-15 00:26:00,2.27016,2.2703,2.26998,2.27004,32800000.0
2006-02-15 00:27:00,2.26991,2.27009,2.26991,2.27009,30400000.0
2006-02-15 00:28:00,2.2701,2.2701,2.26993,2.26993,8800000.0
2006-02-15 00:29:00,2.27002,2.27002,2.26999,2.26999,17300000.0
2006-02-15 00:30:00,2.27013,2.27013,2.26984,2.2701,27600000.0
2006-02-15 00:31:00,2.27001,2.27005,2.26997,2.27005,32400000.0
2006-02-15 00:32:00,2.26998,2.27013,2.26991,2.27002,29200000.0
2006-02-15 00:33:00,2.27001,2.27004,2.26984,2.26984,30300000.0
2006-02-15 00:34:00,2.2698,2.27011,2.2698,2.26992,44400000.0
2006-02-15 00:35:00,2.26995,2.26999,2.2697,2.26991,43900000.0
2006-02-15 00:36:00,2.26984,2.26984,2.26983,2.26983,7400000.0
2006-02-15 00:37:00,2.26983,2.26989,2.26983,2.26985,30800000.0
2006-02-15 00:38:00,2.26992,2.26995,2.26968,2.26995,60100001.0
2006-02-15 00:39:00,2.2701,2.27034,2.27007,2.27013,14500000.0
2006-02-15 00:40:00,2.2701,2.2701,2.26991,2.26996,20600000.0
2006-02-15 00:41:00,2.27016,2.27016,2.26973,2.26985,24600000.0
2006-02-15 00:42:00,2.26998,2.27014,2.26989,2.26989,20700000.0
2006-02-15 00:43:00,2.27009,2.27009,2.26991,2.27,28700000.0
2006-02-15 00:44:00,2.26996,2.27005,2.2698,2.2699,43500000.0
2006-02-15 00:45:00,2.26972,2.26986,2.26947,2.26947,34100000.0
2006-02-15 00:46:00,2.26924,2.26953,2.26924,2.26937,32900000.0
2006-02-15 00:47:00,2.26944,2.26959,2.26934,2.26934,37100000.0
2006-02-15 00:48:00,2.2693,2.26935,2.2692,2.26935,14100000.0
2006-02-15 00:49:00,2.26947,2.26982,2.26944,2.2696,18000000.0
2006-02-15 00:50:00,2.26966,2.26986,2.26964,2.26964,23400000.0
2006-02-15 00:51:00,2.2697,2.2698,2.2696,2.2698,30400000.0
2006-02-15 00:52:00,2.26964,2.26964,2.26951,2.26951,14200000.0
2006-02-15 00:53:00,2.26947,2.26972,2.26947,2.26949,40000000.0
2006-02-15 00:54:00,2.2695,2.2696,2.2695,2.2696,10200000.0
2006-02-15 00:55:00,2.26951,2.26985,2.26951,2.26953,33000000.0
2006-02-15 00:56:00,2.26934,2.26942,2.2691,2.2694,37600000.0
2006-02-15 00:57:00,2.26952,2.26965,2.26948,2.26965,16800000.0
2006-02-15 00:58:00,2.26941,2.26957,2.26936,2.26936,36000000.0
2006-02-15 00:59:00,2.26928,2.2693,2.26921,2.26926,17200000.0
2006-02-15 01:00:00,2.26919,2.26919,2.26905,2.26916,50400000.0
2006-02-15 01:01:00,2.2691,2.2691,2.26886,2.26909,28900000.0
2006-02-15 01:02:00,2.26887,2.26917,2.26887,2.26904,25700000.0
2006-02-15 01:03:00,2.2691,2.26923,2.26901,2.26901,42100000.0
2006-02-15 01:04:00,2.26914,2.26926,2.269,2.269,27700000.0
2006-02-15 01:05:00,2.26915,2.26915,2.26884,2.26892,59699999.0
2006-02-15 01:06:00,2.26896,2.26926,2.26896,2.2691,20100000.0
2006-02-15 01:07:00,2.26891,2.26925,2.26891,2.26925,35800000.0
2006-02-15 01:08:00,2.26918,2.26924,2.26917,2.26924,15700000.0
2006-02-15 01:09:00,2.26934,2.26947,2.26912,2.26912,20700000.0
2006-02-15 01:10:00,2.26915,2.26949,2.26915,2.26937,45700000.0
2006-02-15 01:11:00,2.26937,2.26937,2.269,2.269,39000000.0
2006-02-15 01:12:00,2.26897,2.26918,2.26897,2.26909,32800000.0
2006-02-15 01:13:00,2.269,2.26905,2.269,2.269,9200000.0
2006-02-15 01:14:00,2.26886,2.26893,2.26882,2.26886,19000000.0
2006-02-15 01:15:00,2.26918,2.26956,2.26873,2.26956,48800000.0
2006-02-15 01:16:00,2.26974,2.26988,2.26961,2.26961,49900000.0
2006-02-15 01:17:00,2.26977,2.27009,2.26953,2.26953,25700000.0
2006-02-15 01:18:00,2.26952,2.26973,2.26952,2.26973,30700000.0
2006-02-15 01:19:00,2.26943,2.26981,2.26941,2.26974,52399999.0
2006-02-15 01:20:00,2.26956,2.2701,2.26956,2.27003,34500000.0
2006-02-15 01:21:00,2.27004,2.27017,2.27004,2.27015,25200000.0
2006-02-15 01:22:00,2.27018,2.27021,2.26989,2.27008,55100000.0
2006-02-15 01:23:00,2.27014,2.27023,2.26989,2.27002,37200000.0
2006-02-15 01:24:00,2.27013,2.27013,2.2699,2.27006,22600000.0
2006-02-15 01:25:00,2.27007,2.27007,2.26994,2.26994,9600000.0
2006-02-15 01:26:00,2.26985,2.26994,2.26958,2.26988,40100000.0
2006-02-15 01:27:00,2.26975,2.26979,2.26937,2.26979,45800000.0
2006-02-15 01:28:00,2.26991,2.26991,2.26962,2.26982,40200000.0
2006-02-15 01:29:00,2.26986,2.27,2.26986,2.26989,21400000.0
2006-02-15 01:30:00,2.26994,2.27028,2.26994,2.27003,42300000.0
2006-02-15 01:31:00,2.2699,2.27015,2.2699,2.27015,26500000.0
2006-02-15 01:32:00,2.27017,2.27017,2.26999,2.26999,18200000.0
2006-02-15 01:33:00,2.26995,2.27012,2.26992,2.27009,38900000.0
2006-02-15 01:34:00,2.27012,2.27039,2.27007,2.2701,45100000.0
2006-02-15 01:35:00,2.27014,2.27021,2.27012,2.27015,21800000.0
2006-02-15 01:36:00,2.27008,2.27014,2.26986,2.27014,39000000.0
2006-02-15 01:37:00,2.26993,2.27013,2.2699,2.26991,25300000.0
2006-02-15 01:38:00,2.26993,2.26993,2.26949,2.26953,33900001.0
2006-02-15 01:39:00,2.26949,2.26967,2.26945,2.26966,39600000.0
2006-02-15 01:40:00,2.26983,2.26986,2.26968,2.26968,53200000.0
2006-02-15 01:41:00,2.26974,2.26974,2.2694,2.26957,35900000.0
2006-02-15 01:42:00,2.26951,2.26965,2.26942,2.26954,53399999.0
2006-02-15 01:43:00,2.26947,2.2696,2.26941,2.2696,28300000.0
2006-02-15 01:44:00,2.26976,2.26983,2.26953,2.26953,13800000.0
2006-02-15 01:45:00,2.26959,2.26975,2.26951,2.26957,28700000.0
2006-02-15 01:46:00,2.26942,2.26959,2.26937,2.26959,29500000.0
2006-02-15 01:47:00,2.2698,2.26995,2.26974,2.26977,17800000.0
2006-02-15 01:48:00,2.26994,2.27007,2.26988,2.26992,24600000.0
2006-02-15 01:49:00,2.26988,2.27002,2.26977,2.27002,31800000.0
2006-02-15 01:50:00,2.27001,2.27014,2.27001,2.27008,36300000.0
2006-02-15 01:51:00,2.27012,2.27012,2.26984,2.2699,24200000.0
2006-02-15 01:52:00,2.26988,2.27,2.26974,2.26987,50000000.0
2006-02-15 01:53:00,2.26994,2.27015,2.26994,2.27015,21600000.0
2006-02-15 01:54:00,2.26998,2.27006,2.26992,2.26992,32900000.0
2006-02-15 01:55:00,2.27,2.27028,2.27,2.27028,17400000.0
2006-02-15 01:56:00,2.27032,2.27038,2.27021,2.27021,20900000.0
2006-02-15 01:57:00,2.27037,2.27038,2.2702,2.2703,48900000.0
2006-02-15 01:58:00,2.27026,2.27026,2.27008,2.27011,52400000.0
2006-02-15 01:59:00,2.27012,2.27022,2.27003,2.2702,21800000.0
2006-02-15 02:00:00,2.2701,2.2701,2.2701,2.2701,7000000.0
2006-02-15 02:01:00,2.26997,2.26997,2.26957,2.26963,29500000.0
2006-02-15 02:02:00,2.26951,2.26951,2.26921,2.26924,35300000.0
2006-02-15 02:03:00,2.2692,2.26942,2.26908,2.26921,39000000.0
2006-02-15 02:04:00,2.2694,2.26965,2.26931,2.2695,18000000.0
2006-02-15 02:05:00,2.26948,2.26967,2.26948,2.26967,52000000.0
2006-02-15 02:06:00,2.26949,2.26952,2.26931,2.26931,25600000.0
2006-02-15 02:07:00,2.26925,2.26945,2.26918,2.26938,66699999.0
2006-02-15 02:08:00,2.26917,2.26917,2.26902,2.26902,7200000.0
2006-02-15 02:09:00,2.26905,2.26912,2.269,2.26905,25200000.0
2006-02-15 02:10:00,2.26913,2.26913,2.2689,2.26904,19900000.0
2006-02-15 02:11:00,2.26892,2.26898,2.26874,2.26874,17500000.0
2006-02-15 02:12:00,2.26879,2.26885,2.26856,2.26883,37400000.0
2006-02-15 02:13:00,2.2687,2.26873,2.26859,2.26872,16100000.0
2006-02-15 02:14:00,2.26891,2.26894,2.26891,2.26894,6000000.0
2006-02-15 02:15:00,2.26924,2.26924,2.26892,2.26892,30900000.0
2006-02-15 02:16:00,2.26871,2.26871,2.26859,2.26869,20000000.0
2006-02-15 02:17:00,2.26859,2.26869,2.26855,2.26855,22400000.0
2006-02-15 02:18:00,2.26856,2.26867,2.26853,2.26866,32300000.0
2006-02-15 02:19:00,2.26867,2.26894,2.26867,2.26878,27900000.0
2006-02-15 02:20:00,2.26887,2.26893,2.26883,2.26888,20600000.0
2006-02-15 02:21:00,2.26884,2.26898,2.26883,2.26893,41600000.0
2006-02-15 02:22:00,2.26901,2.26901,2.26879,2.26887,33800000.0
2006-02-15 02:23:00,2.26871,2.26883,2.26832,2.26832,34600000.0
2006-02-15 02:24:00,2.26837,2.26851,2.26835,2.26835,33300000.0
2006-02-15 02:25:00,2.26832,2.26832,2.26831,2.26831,7200000.0
2006-02-15 02:26:00,2.26828,2.26828,2.26792,2.26812,39400000.0
2006-02-15 02:27:00,2.26818,2.26834,2.26811,2.26816,44400000.0
2006-02-15 02:28:00,2.26821,2.26821,2.26799,2.26803,24200000.0
2006-02-15 02:29:00,2.26793,2.26793,2.26756,2.26756,46000000.0
2006-02-15 02:30:00,2.26775,2.26802,2.26775,2.2679,22000000.0
2006-02-15 02:31:00,2.26776,2.26804,2.26776,2.26804,46900000.0
2006-02-15 02:32:00,2.26798,2.2681,2.26774,2.26782,37700000.0
2006-02-15 02:33:00,2.26792,2.268,2.26783,2.26787,32100000.0
2006-02-15 02:34:00,2.26791,2.26804,2.26791,2.26794,28200000.0
2006-02-15 02:35:00,2.2679,2.26815,2.26771,2.26804,35700000.0
2006-02-15 02:36:00,2.26825,2.26825,2.26781,2.26785,21100000.0
2006-02-15 02:37:00,2.26788,2.26792,2.26785,2.26787,21900000.0
2006-02-15 02:38:00,2.2679,2.26805,2.26785,2.26785,27500000.0
2006-02-15 02:39:00,2.26795,2.26795,2.26795,2.26795,8000000.0
2006-02-15 02:40:00,2.26784,2.26797,2.26783,2.26797,26000000.0
2006-02-15 02:41:00,2.26797,2.26804,2.2678,2.26783,30600000.0
2006-02-15 02:42:00,2.26791,2.26818,2.26791,2.26799,22400000.0
2006-02-15 02:43:00,2.26795,2.26802,2.26786,2.26795,19600000.0
2006-02-15 02:44:00,2.26796,2.26812,2.26791,2.26794,55300000.0
2006-02-15 02:45:00,2.26782,2.26782,2.26778,2.26778,10100000.0
2006-02-15 02:46:00,2.26768,2.2677,2.2676,2.2677,39400000.0
2006-02-15 02:47:00,2.26776,2.26788,2.2677,2.26778,30500000.0
2006-02-15 02:48:00,2.26778,2.26782,2.26778,2.26782,5600000.0
2006-02-15 02:49:00,2.26793,2.26825,2.26784,2.26825,22500000.0
2006-02-15 02:50:00,2.26823,2.26824,2.26796,2.26824,31700000.0
2006-02-15 02:51:00,2.26831,2.26872,2.26826,2.26859,28400000.0
2006-02-15 02:52:00,2.26846,2.26855,2.26836,2.26845,41300000.0
2006-02-15 02:53:00,2.26859,2.26859,2.26837,2.26837,20900000.0
2006-02-15 02:54:00,2.26826,2.26829,2.26802,2.26829,28800000.0
2006-02-15 02:55:00,2.2685,2.2685,2.2681,2.2682,32000000.0
2006-02-15 02:56:00,2.2684,2.26864,2.2684,2.26855,33100000.0
2006-02-15 02:57:00,2.26858,2.26877,2.26854,2.26854,51600000.0
2006-02-15 02:58:00,2.2685,2.26891,2.2685,2.2687,28900000.0
2006-02-15 02:59:00,2.26876,2.26876,2.26845,2.26846,24600000.0
2006-02-15 03:00:00,2.26837,2.26867,2.26837,2.26856,28600000.0
2006-02-15 03:01:00,2.26845,2.26851,2.26833,2.26845,18900000.0
2006-02-15 03:02:00,2.26835,2.2685,2.26832,2.2685,14100000.0
2006-02-15 03:03:00,2.26846,2.26846,2.26827,2.26827,34700000.0
2006-02-15 03:04:00,2.26833,2.26867,2.26833,2.26867,36400000.0
2006-02-15 03:05:00,2.26837,2.26847,2.26823,2.26836,25400000.0
2006-02-15 03:06:00,2.26831,2.26847,2.26809,2.26813,29200000.0
2006-02-15 03:07:00,2.26809,2.26809,2.2677,2.26775,27300000.0
2006-02-15 03:08:00,2.26785,2.26807,2.26785,2.26797,28600000.0
2006-02-15 03:09:00,2.26786,2.26815,2.26786,2.26806,28200000.0
2006-02-15 03:10:00,2.26817,2.26825,2.26809,2.26814,32800000.0
2006-02-15 03:11:00,2.2682,2.26845,2.26811,2.26845,29000000.0
2006-02-15 03:12:00,2.26843,2.26867,2.26843,2.26854,32000000.0
2006-02-15 03:13:00,2.26855,2.26855,2.26848,2.26848,19200000.0
2006-02-15 03:14:00,2.26851,2.26873,2.26838,2.26866,21300000.0
2006-02-15 03:15:00,2.2687,2.26878,2.26867,2.26867,29600000.0
2006-02-15 03:16:00,2.2688,2.26885,2.26872,2.26875,33200000.0
2006-02-15 03:17:00,2.2687,2.26893,2.2687,2.26893,30700000.0
2006-02-15 03:18:00,2.26894,2.26894,2.26892,2.26893,21400000.0
2006-02-15 03:19:00,2.26906,2.26906,2.26889,2.26889,7200000.0
2006-02-15 03:20:00,2.26889,2.26889,2.26874,2.26878,26700000.0
2006-02-15 03:21:00,2.26872,2.26905,2.26872,2.26882,31700000.0
2006-02-15 03:22:00,2.26888,2.26892,2.26875,2.26875,18000000.0
2006-02-15 03:23:00,2.26875,2.26878,2.26872,2.26872,61699998.0
2006-02-15 03:24:00,2.2687,2.2687,2.2684,2.26852,23600000.0
2006-02-15 03:25:00,2.26863,2.26883,2.26843,2.26854,68099999.0
2006-02-15 03:26:00,2.26858,2.26888,2.26855,2.26888,23900000.0
2006-02-15 03:27:00,2.26883,2.26883,2.26852,2.26868,36100000.0
2006-02-15 03:28:00,2.26883,2.26914,2.26883,2.26914,33300000.0
2006-02-15 03:29:00,2.26922,2.26939,2.26922,2.26939,11100000.0
2006-02-15 03:30:00,2.26937,2.26961,2.26924,2.26945,40800000.0
2006-02-15 03:31:00,2.26943,2.26944,2.26932,2.26932,10000000.0
2006-02-15 03:32:00,2.26924,2.26932,2.26906,2.26906,41000001.0
2006-02-15 03:33:00,2.26907,2.26914,2.26897,2.26908,27000000.0
2006-02-15 03:34:00,2.26912,2.26925,2.2691,2.2692,14200000.0
2006-02-15 03:35:00,2.26898,2.26899,2.26898,2.26899,4800000.0
2006-02-15 03:36:00,2.26896,2.26917,2.26896,2.26897,45700000.0
2006-02-15 03:37:00,2.26889,2.26889,2.26868,2.26878,25600000.0
2006-02-15 03:38:00,2.26864,2.26896,2.26864,2.26896,24900000.0
2006-02-15 03:39:00,2.2689,2.2693,2.26886,2.26923,31000000.0
2006-02-15 03:40:00,2.2691,2.2691,2.26883,2.26905,20600000.0
2006-02-15 03:41:00,2.26886,2.26892,2.26876,2.26876,41900000.0
2006-02-15 03:42:00,2.26877,2.26889,2.26854,2.26868,25700000.0
2006-02-15 03:43:00,2.26869,2.26893,2.26865,2.26882,40800000.0
2006-02-15 03:44:00,2.26874,2.26897,2.26868,2.26868,59799999.0
2006-02-15 03:45:00,2.26857,2.26873,2.26828,2.26872,77200000.0
2006-02-15 03:46:00,2.2688,2.26901,2.2687,2.2687,36900000.0
2006-02-15 03:47:00,2.26865,2.26879,2.26854,2.26874,51200000.0
2006-02-15 03:48:00,2.26862,2.26888,2.26846,2.26888,43100000.0
2006-02-15 03:49:00,2.26902,2.26916,2.26899,2.26906,59900000.0
2006-02-15 03:50:00,2.26917,2.2693,2.26907,2.26907,35700000.0
2006-02-15 03:51:00,2.26924,2.26958,2.26924,2.26951,41200000.0
2006-02-15 03:52:00,2.26945,2.26962,2.26907,2.26907,34300000.0
2006-02-15 03:53:00,2.26898,2.26908,2.26898,2.26898,27400000.0
2006-02-15 03:54:00,2.26896,2.26922,2.26896,2.269,43400000.0
2006-02-15 03:55:00,2.26895,2.269,2.26873,2.26886,34300000.0
2006-02-15 03:56:00,2.26882,2.26907,2.2688,2.26907,33200000.0
2006-02-15 03:57:00,2.26901,2.26908,2.2688,2.26908,33500000.0
2006-02-15 03:58:00,2.26912,2.26917,2.26904,2.26912,46700000.0
2006-02-15 03:59:00,2.26899,2.26904,2.2689,2.26904,19200000.0
2006-02-15 04:00:00,2.26892,2.26892,2.2688,2.26884,16500000.0
2006-02-15 04:01:00,2.26879,2.26879,2.26844,2.26855,35600000.0
2006-02-15 04:02:00,2.26858,2.26858,2.26838,2.26848,52100000.0
2006-02-15 04:03:00,2.26864,2.26906,2.26858,2.26885,53200000.0
2006-02-15 04:04:00,2.26893,2.26894,2.26874,2.26874,34200001.0
2006-02-15 04:05:00,2.26855,2.2687,2.26853,2.26862,13200000.0
2006-02-15 04:06:00,2.26861,2.26867,2.26841,2.26856,31300000.0
2006-02-15 04:07:00,2.26857,2.26876,2.26857,2.26869,27600000.0
2006-02-15 04:08:00,2.26865,2.26873,2.2685,2.2685,9700000.0
2006-02-15 04:09:00,2.26857,2.26861,2.26853,2.26861,14300000.0
2006-02-15 04:10:00,2.26871,2.2689,2.26851,2.26851,37300000.0
2006-02-15 04:11:00,2.26858,2.26872,2.26857,2.26869,34800000.0
2006-02-15 04:12:00,2.26855,2.26864,2.26834,2.26864,35200000.0
2006-02-15 04:13:00,2.26841,2.26865,2.26824,2.26865,38800000.0
2006-02-15 04:14:00,2.26881,2.26892,2.26866,2.26892,42800000.0
2006-02-15 04:15:00,2.26883,2.26887,2.26868,2.26868,33800000.0
2006-02-15 04:16:00,2.26874,2.26912,2.26874,2.2688,29400000.0
2006-02-15 04:17:00,2.26894,2.26898,2.26892,2.26892,16600000.0
2006-02-15 04:18:00,2.26894,2.26922,2.26887,2.26903,61700000.0
2006-02-15 04:19:00,2.26898,2.26898,2.26869,2.26869,9600000.0
2006-02-15 04:20:00,2.26879,2.26879,2.26876,2.26876,9600000.0
2006-02-15 04:21:00,2.26896,2.26916,2.26862,2.26908,27200000.0
2006-02-15 04:22:00,2.26887,2.26899,2.26883,2.26887,29900000.0
2006-02-15 04:23:00,2.26881,2.26897,2.26878,2.26879,23500000.0
2006-02-15 04:24:00,2.26875,2.26883,2.26862,2.26862,65200000.0
2006-02-15 04:25:00,2.26871,2.26871,2.26842,2.26842,23900000.0
2006-02-15 04:26:00,2.26852,2.26852,2.2684,2.2684,24100000.0
2006-02-15 04:27:00,2.26846,2.26846,2.26842,2.26842,4800000.0
2006-02-15 04:28:00,2.26847,2.26858,2.26847,2.26858,4000000.0
2006-02-15 04:29:00,2.26868,2.26868,2.26845,2.26848,13500000.0
2006-02-15 04:30:00,2.2685,2.26855,2.2684,2.26845,45800000.0
2006-02-15 04:31:00,2.26844,2.26856,2.26844,2.26856,11600000.0
2006-02-15 04:32:00,2.26852,2.26876,2.26852,2.26876,9800000.0
2006-02-15 04:33:00,2.26875,2.2688,2.26865,2.26875,30900000.0
2006-02-15 04:34:00,2.26874,2.26884,2.26871,2.26879,33400000.0
2006-02-15 04:35:00,2.26864,2.26868,2.2686,2.26868,7200000.0
2006-02-15 04:36:00,2.26848,2.26857,2.26838,2.26857,39300000.0
2006-02-15 04:37:00,2.26845,2.26845,2.26843,2.26843,12400000.0
2006-02-15 04:38:00,2.26845,2.26852,2.26845,2.26852,12000000.0
2006-02-15 04:39:00,2.26855,2.26893,2.26853,2.2687,36200000.0
2006-02-15 04:40:00,2.26873,2.26891,2.26873,2.26891,21600000.0
2006-02-15 04:41:00,2.26862,2.2687,2.26853,2.2686,43800000.0
2006-02-15 04:42:00,2.26851,2.26857,2.2684,2.2684,15000000.0
2006-02-15 04:43:00,2.2686,2.2686,2.26826,2.26832,34600000.0
2006-02-15 04:44:00,2.26839,2.2685,2.26827,2.26838,67700000.0
2006-02-15 04:45:00,2.2683,2.26838,2.26822,2.26838,27900000.0
2006-02-15 04:46:00,2.26837,2.26838,2.26831,2.26831,34600000.0
2006-02-15 04:47:00,2.26826,2.26849,2.26826,2.26843,25000000.0
2006-02-15 04:48:00,2.26846,2.26846,2.26835,2.26835,23800000.0
2006-02-15 04:49:00,2.26858,2.26858,2.26817,2.26817,10100000.0
2006-02-15 04:50:00,2.26827,2.26841,2.26817,2.26832,64900000.0
2006-02-15 04:51:00,2.26834,2.26837,2.26822,2.26834,24100000.0
2006-02-15 04:52:00,2.26831,2.26831,2.26812,2.26816,35600001.0
2006-02-15 04:53:00,2.26832,2.26841,2.26828,2.26841,14200000.0
2006-02-15 04:54:00,2.26835,2.26845,2.26833,2.26833,39400000.0
2006-02-15 04:55:00,2.26842,2.26842,2.2682,2.26835,24300000.0
2006-02-15 04:56:00,2.26838,2.2684,2.26838,2.2684,4800000.0
2006-02-15 04:57:00,2.26845,2.26851,2.26835,2.26841,42400000.0
2006-02-15 04:58:00,2.26844,2.26868,2.26844,2.26868,5200000.0
2006-02-15 04:59:00,2.26865,2.26865,2.26863,2.26863,6800000.0
2006-02-15 05:00:00,2.26869,2.26869,2.26856,2.26867,21800000.0
2006-02-15 05:01:00,2.26858,2.26858,2.26841,2.26841,18200000.0
2006-02-15 05:02:00,2.26831,2.26842,2.26814,2.26814,23000000.0
2006-02-15 05:03:00,2.26826,2.26826,2.26826,2.26826,18900000.0
2006-02-15 05:04:00,2.2682,2.2682,2.2682,2.2682,21100000.0
2006-02-15 05:05:00,2.26816,2.26844,2.26816,2.26841,23500000.0
2006-02-15 05:06:00,2.26832,2.2685,2.26832,2.26837,19900000.0
2006-02-15 05:07:00,2.26816,2.26816,2.26801,2.26802,41400000.0
2006-02-15 05:08:00,2.26815,2.26815,2.26782,2.26798,24200000.0
2006-02-15 05:09:00,2.26799,2.26825,2.26799,2.26802,35100000.0
2006-02-15 05:10:00,2.26807,2.26807,2.26779,2.26798,58200000.0
2006-02-15 05:11:00,2.26802,2.26802,2.2678,2.2678,14200000.0
2006-02-15 05:12:00,2.26773,2.26786,2.26763,2.26786,37300000.0
2006-02-15 05:13:00,2.26794,2.26818,2.26794,2.26813,51300000.0
2006-02-15 05:14:00,2.2681,2.2681,2.26803,2.26805,58000000.0
2006-02-15 05:15:00,2.26812,2.26813,2.26812,2.26813,9600000.0
2006-02-15 05:16:00,2.26792,2.26807,2.26792,2.26797,37200000.0
2006-02-15 05:17:00,2.268,2.26818,2.268,2.26805,26800000.0
2006-02-15 05:18:00,2.2681,2.26844,2.2681,2.26825,57100000.0
2006-02-15 05:19:00,2.26833,2.26854,2.2683,2.26854,38100000.0
2006-02-15 05:20:00,2.26835,2.26848,2.26827,2.2684,30600000.0
2006-02-15 05:21:00,2.26833,2.26847,2.26833,2.26847,21100000.0
2006-02-15 05:22:00,2.26842,2.26852,2.26837,2.26839,27100000.0
2006-02-15 05:23:00,2.26837,2.26869,2.26837,2.2686,40100000.0
2006-02-15 05:24:00,2.26855,2.26859,2.26847,2.26847,20300000.0
2006-02-15 05:25:00,2.26852,2.26856,2.26829,2.26829,32400000.0
2006-02-15 05:26:00,2.26837,2.26848,2.26831,2.26848,18300000.0
2006-02-15 05:27:00,2.26844,2.26846,2.26838,2.26846,26300000.0
2006-02-15 05:28:00,2.26837,2.26843,2.26829,2.26835,51200000.0
2006-02-15 05:29:00,2.26847,2.26867,2.26847,2.26858,47500000.0
2006-02-15 05:30:00,2.26875,2.26875,2.26875,2.26875,2400000.0
2006-02-15 05:31:00,2.26842,2.26854,2.26842,2.26843,27600000.0
2006-02-15 05:32:00,2.26844,2.26855,2.26834,2.26834,18200000.0
2006-02-15 05:33:00,2.2684,2.26843,2.26835,2.26843,29499999.0
2006-02-15 05:34:00,2.26842,2.26848,2.26832,2.2684,33300000.0
2006-02-15 05:35:00,2.26826,2.26853,2.26826,2.26835,20000000.0
2006-02-15 05:36:00,2.26821,2.26828,2.26814,2.26814,62500000.0
2006-02-15 05:37:00,2.26822,2.26834,2.26811,2.26811,39100000.0
2006-02-15 05:38:00,2.2681,2.2683,2.2681,2.26819,43900000.0
2006-02-15 05:39:00,2.26815,2.26828,2.2681,2.26822,37200000.0
2006-02-15 05:40:00,2.2681,2.26839,2.2681,2.26811,46100000.0
2006-02-15 05:41:00,2.26795,2.26822,2.26795,2.26816,51900000.0
2006-02-15 05:42:00,2.2681,2.26823,2.2681,2.26821,45600000.0
2006-02-15 05:43:00,2.26831,2.26842,2.26831,2.26842,26900000.0
2006-02-15 05:44:00,2.2684,2.26849,2.2684,2.26843,19000000.0
2006-02-15 05:45:00,2.26848,2.26848,2.26829,2.26835,38100000.0
2006-02-15 05:46:00,2.26848,2.26853,2.26842,2.26843,32700000.0
2006-02-15 05:47:00,2.26852,2.26882,2.26852,2.26882,12900000.0
2006-02-15 05:48:00,2.26884,2.26894,2.26873,2.26874,74200000.0
2006-02-15 05:49:00,2.26862,2.26875,2.26854,2.26875,33300000.0
2006-02-15 05:50:00,2.26863,2.26872,2.26863,2.26872,9400000.0
2006-02-15 05:51:00,2.2689,2.26897,2.2689,2.26897,10100000.0
2006-02-15 05:52:00,2.26921,2.26921,2.26919,2.26919,7200000.0
2006-02-15 05:53:00,2.269,2.26908,2.26887,2.26894,43100000.0
2006-02-15 05:54:00,2.26889,2.26895,2.26884,2.26884,22200000.0
2006-02-15 05:55:00,2.26888,2.26891,2.26875,2.26875,22700000.0
2006-02-15 05:56:00,2.26868,2.26896,2.26865,2.26896,14200000.0
2006-02-15 05:57:00,2.269,2.26912,2.26886,2.26893,33700000.0
2006-02-15 05:58:00,2.26876,2.26904,2.26876,2.26878,31600000.0
2006-02-15 05:59:00,2.2688,2.26885,2.26874,2.26885,30400000.0
2006-02-15 06:00:00,2.26875,2.26885,2.2687,2.26875,58099999.0
2006-02-15 06:01:00,2.26895,2.26898,2.26884,2.26892,19400000.0
2006-02-15 06:02:00,2.26878,2.26881,2.26873,2.26873,58600000.0
2006-02-15 06:03:00,2.26865,2.26883,2.26862,2.26883,14700000.0
2006-02-15 06:04:00,2.26883,2.26883,2.26874,2.26875,31500000.0
2006-02-15 06:05:00,2.26874,2.26886,2.26874,2.26883,14600000.0
2006-02-15 06:06:00,2.26883,2.26892,2.26868,2.26875,34500000.0
2006-02-15 06:07:00,2.26864,2.26872,2.26853,2.26853,34200000.0
2006-02-15 06:08:00,2.26858,2.26868,2.26844,2.26848,23900000.0
2006-02-15 06:09:00,2.26847,2.26861,2.26832,2.26841,28300000.0
2006-02-15 06:10:00,2.26848,2.2687,2.26847,2.26865,44500000.0
2006-02-15 06:11:00,2.26869,2.26875,2.26859,2.26859,15800000.0
2006-02-15 06:12:00,2.26855,2.26875,2.26855,2.26858,37500000.0
2006-02-15 06:13:00,2.26854,2.26882,2.26854,2.26882,13000000.0
2006-02-15 06:14:00,2.26878,2.26888,2.2687,2.2687,42200000.0
2006-02-15 06:15:00,2.26879,2.26888,2.26866,2.26879,38400000.0
2006-02-15 06:16:00,2.26885,2.26905,2.26878,2.26883,22800000.0
2006-02-15 06:17:00,2.26885,2.26901,2.26879,2.26899,27600000.0
2006-02-15 06:18:00,2.269,2.26909,2.26896,2.26897,28800000.0
2006-02-15 06:19:00,2.26896,2.26896,2.26887,2.26887,15600000.0
2006-02-15 06:20:00,2.26885,2.26895,2.26885,2.26895,10000000.0
2006-02-15 06:21:00,2.26888,2.26899,2.26876,2.26899,13400000.0
2006-02-15 06:22:00,2.26893,2.26904,2.2688,2.26904,25000000.0
2006-02-15 06:23:00,2.269,2.269,2.26867,2.26867,40900000.0
2006-02-15 06:24:00,2.2688,2.26887,2.26875,2.26875,11700000.0
2006-02-15 06:25:00,2.26867,2.2689,2.26867,2.26873,31300000.0
2006-02-15 06:26:00,2.26885,2.2689,2.26875,2.26875,21300000.0
2006-02-15 06:27:00,2.26878,2.26878,2.26872,2.26878,32000000.0
2006-02-15 06:28:00,2.26883,2.26885,2.26872,2.26885,30700000.0
2006-02-15 06:29:00,2.26875,2.26895,2.2687,2.26872,48199999.0
2006-02-15 06:30:00,2.26885,2.26897,2.26877,2.26877,16800000.0
2006-02-15 06:31:00,2.26878,2.26916,2.26877,2.26897,57700000.0
2006-02-15 06:32:00,2.26902,2.26905,2.2688,2.26895,50700000.0
2006-02-15 06:33:00,2.26888,2.26906,2.26888,2.26903,38200000.0
2006-02-15 06:34:00,2.26911,2.26911,2.26898,2.26904,20600000.0
2006-02-15 06:35:00,2.26904,2.26918,2.2689,2.26891,31600000.0
2006-02-15 06:36:00,2.26888,2.26908,2.26882,2.26908,29600000.0
2006-02-15 06:37:00,2.26919,2.26933,2.26914,2.26915,19200000.0
2006-02-15 06:38:00,2.26907,2.26932,2.26906,2.26911,54900000.0
2006-02-15 06:39:00,2.26927,2.26939,2.26912,2.26912,27800000.0
2006-02-15 06:40:00,2.26916,2.26922,2.26905,2.26922,17400000.0
2006-02-15 06:41:00,2.26924,2.26924,2.26919,2.26919,13500000.0
2006-02-15 06:42:00,2.26932,2.26935,2.26913,2.26913,38299999.0
2006-02-15 06:43:00,2.26914,2.26921,2.26907,2.26917,30000000.0
2006-02-15 06:44:00,2.26917,2.26934,2.26917,2.26934,13100000.0
2006-02-15 06:45:00,2.26929,2.2694,2.2692,2.26927,43400000.0
2006-02-15 06:46:00,2.26926,2.26933,2.26912,2.26933,25200000.0
2006-02-15 06:47:00,2.26923,2.26941,2.26917,2.26934,34300000.0
2006-02-15 06:48:00,2.26932,2.26939,2.26918,2.2693,48800000.0
2006-02-15 06:49:00,2.26916,2.26916,2.26896,2.26896,24100000.0
2006-02-15 06:50:00,2.26893,2.269,2.26885,2.26898,36200000.0
2006-02-15 06:51:00,2.26905,2.26906,2.26879,2.26885,28200000.0
2006-02-15 06:52:00,2.26883,2.26893,2.26876,2.26893,18200000.0
2006-02-15 06:53:00,2.26892,2.26892,2.2689,2.2689,9500000.0
2006-02-15 06:54:00,2.26899,2.26913,2.26887,2.26887,41000000.0
2006-02-15 06:55:00,2.26884,2.26898,2.26884,2.26895,22400000.0
2006-02-15 06:56:00,2.26905,2.26905,2.26878,2.26878,32900000.0
2006-02-15 06:57:00,2.26886,2.26904,2.26886,2.26904,14700000.0
2006-02-15 06:58:00,2.26906,2.26928,2.26896,2.26902,58500000.0
2006-02-15 06:59:00,2.26892,2.26897,2.26877,2.26884,35500000.0
2006-02-15 07:00:00,2.26884,2.26891,2.26866,2.26881,41800000.0
2006-02-15 07:01:00,2.2688,2.26893,2.2688,2.26889,27400000.0
2006-02-15 07:02:00,2.26878,2.26896,2.26878,2.26896,37000000.0
2006-02-15 07:03:00,2.26886,2.26894,2.2687,2.2687,25800000.0
2006-02-15 07:04:00,2.26879,2.26897,2.26878,2.26892,25600000.0
2006-02-15 07:05:00,2.269,2.269,2.26878,2.26878,20200000.0
2006-02-15 07:06:00,2.26874,2.26879,2.26863,2.26865,10100000.0
2006-02-15 07:07:00,2.26867,2.26878,2.26863,2.2687,43400000.0
2006-02-15 07:08:00,2.26869,2.26883,2.26869,2.26883,6400000.0
2006-02-15 07:09:00,2.26881,2.26904,2.26872,2.26904,27400000.0
2006-02-15 07:10:00,2.26876,2.26891,2.26869,2.26879,23100000.0
2006-02-15 07:11:00,2.26878,2.26898,2.26877,2.26898,26100000.0
2006-02-15 07:12:00,2.26888,2.26888,2.26877,2.26881,31800000.0
2006-02-15 07:13:00,2.26873,2.26879,2.26852,2.26867,51600000.0
2006-02-15 07:14:00,2.26857,2.26884,2.26857,2.26884,45800000.0
2006-02-15 07:15:00,2.269,2.269,2.26867,2.26873,65700000.0
2006-02-15 07:16:00,2.26878,2.2689,2.26874,2.2689,24000000.0
2006-02-15 07:17:00,2.26877,2.26894,2.26877,2.26882,34200000.0
2006-02-15 07:18:00,2.26894,2.26897,2.26881,2.26881,20600000.0
2006-02-15 07:19:00,2.26878,2.26891,2.26876,2.26888,41900000.0
2006-02-15 07:20:00,2.26885,2.269,2.2688,2.2689,33500000.0
2006-02-15 07:21:00,2.2689,2.26894,2.26879,2.26891,26800000.0
2006-02-15 07:22:00,2.26879,2.26893,2.26863,2.2688,34400000.0
2006-02-15 07:23:00,2.26891,2.26905,2.2688,2.26905,35500000.0
2006-02-15 07:24:00,2.26897,2.26897,2.26867,2.2688,43500000.0
2006-02-15 07:25:00,2.26872,2.26885,2.26869,2.26871,26200000.0
2006-02-15 07:26:00,2.26865,2.2688,2.2686,2.2687,32200000.0
2006-02-15 07:27:00,2.2687,2.26878,2.2687,2.26878,11400000.0
2006-02-15 07:28:00,2.26866,2.26866,2.26854,2.26855,26900000.0
2006-02-15 07:29:00,2.26862,2.26867,2.26855,2.2686,24600000.0
2006-02-15 07:30:00,2.26868,2.26877,2.26863,2.26863,29400000.0
2006-02-15 07:31:00,2.26858,2.26884,2.26858,2.26875,27700000.0
2006-02-15 07:32:00,2.26886,2.26886,2.26864,2.26868,19300000.0
2006-02-15 07:33:00,2.2686,2.26877,2.26857,2.26877,21700000.0
2006-02-15 07:34:00,2.26869,2.26904,2.26869,2.26885,21500000.0
2006-02-15 07:35:00,2.26893,2.26893,2.26867,2.26867,17800000.0
2006-02-15 07:36:00,2.26863,2.26865,2.26863,2.26865,6900000.0
2006-02-15 07:37:00,2.26874,2.26884,2.26874,2.26878,39900000.0
2006-02-15 07:38:00,2.26887,2.269,2.26885,2.269,29900000.0
2006-02-15 07:39:00,2.26883,2.26893,2.26875,2.26886,36700000.0
2006-02-15 07:40:00,2.26848,2.26848,2.26847,2.26847,5300000.0
2006-02-15 07:41:00,2.26839,2.26852,2.26823,2.26823,23600000.0
2006-02-15 07:42:00,2.26829,2.26844,2.2682,2.26844,40900000.0
2006-02-15 07:43:00,2.26842,2.26857,2.26842,2.26844,17200000.0
2006-02-15 07:44:00,2.26857,2.2687,2.26847,2.26847,43400000.0
2006-02-15 07:45:00,2.26845,2.26856,2.26836,2.26836,39100000.0
2006-02-15 07:46:00,2.26845,2.26864,2.26839,2.26848,59999999.0
2006-02-15 07:47:00,2.26839,2.26839,2.26818,2.26823,38800000.0
2006-02-15 07:48:00,2.26823,2.26841,2.26823,2.26834,16800000.0
2006-02-15 07:49:00,2.26835,2.26863,2.26827,2.26863,27300000.0
2006-02-15 07:50:00,2.26872,2.26872,2.26852,2.26852,29000000.0
2006-02-15 07:51:00,2.26841,2.26872,2.26833,2.26855,25600000.0
2006-02-15 07:52:00,2.26872,2.26884,2.26858,2.26869,41200000.0
2006-02-15 07:53:00,2.26866,2.26866,2.26839,2.26856,22800000.0
2006-02-15 07:54:00,2.26853,2.26875,2.2685,2.26866,30000000.0
2006-02-15 07:55:00,2.26861,2.26885,2.26856,2.26869,33900000.0
2006-02-15 07:56:00,2.26874,2.26896,2.26867,2.26867,18400000.0
2006-02-15 07:57:00,2.26869,2.26869,2.26858,2.26858,7200000.0
2006-02-15 07:58:00,2.26865,2.2687,2.26865,2.26867,23100000.0
2006-02-15 07:59:00,2.26854,2.26879,2.26854,2.26872,40600000.0
2006-02-15 08:00:00,2.2689,2.2689,2.26857,2.26868,26000000.0
2006-02-15 08:01:00,2.26862,2.26862,2.26829,2.26856,40500000.0
2006-02-15 08:02:00,2.26852,2.26857,2.26827,2.26827,53600000.0
2006-02-15 08:03:00,2.2682,2.26843,2.2682,2.26843,28800000.0
2006-02-15 08:04:00,2.26826,2.26826,2.26814,2.2682,46800000.0
2006-02-15 08:05:00,2.26803,2.26822,2.26803,2.26822,5200000.0
2006-02-15 08:06:00,2.26787,2.26823,2.26787,2.26823,48500000.0
2006-02-15 08:07:00,2.26835,2.26845,2.26825,2.26825,19800000.0
2006-02-15 08:08:00,2.26821,2.26821,2.26809,2.26818,25300000.0
2006-02-15 08:09:00,2.26817,2.26833,2.26817,2.26831,27900000.0
2006-02-15 08:10:00,2.2683,2.26842,2.26822,2.26831,48800000.0
2006-02-15 08:11:00,2.26841,2.26852,2.26841,2.26846,7600000.0
2006-02-15 08:12:00,2.2685,2.26857,2.26845,2.26847,38200000.0
2006-02-15 08:13:00,2.26854,2.26862,2.26839,2.26846,31500000.0
2006-02-15 08:14:00,2.2686,2.2686,2.26828,2.26828,24400000.0
2006-02-15 08:15:00,2.26833,2.2686,2.26833,2.26835,40700000.0
2006-02-15 08:16:00,2.26829,2.26829,2.26812,2.26813,45900000.0
2006-02-15 08:17:00,2.26812,2.26818,2.26803,2.26811,46600000.0
2006-02-15 08:18:00,2.26831,2.26838,2.26815,2.26827,19200000.0
2006-02-15 08:19:00,2.26835,2.26836,2.2682,2.26836,18200000.0
2006-02-15 08:20:00,2.26813,2.26828,2.26813,2.26827,62900000.0
2006-02-15 08:21:00,2.26821,2.26846,2.26819,2.26819,36500000.0
2006-02-15 08:22:00,2.2682,2.26831,2.2681,2.26821,36200000.0
2006-02-15 08:23:00,2.26836,2.2684,2.26836,2.2684,15200000.0
2006-02-15 08:24:00,2.26837,2.26845,2.2682,2.2682,38400000.0
2006-02-15 08:25:00,2.26816,2.26827,2.26809,2.26809,19100000.0
2006-02-15 08:26:00,2.26824,2.26848,2.26824,2.2684,21200000.0
2006-02-15 08:27:00,2.26841,2.26848,2.26829,2.26848,41000000.0
2006-02-15 08:28:00,2.26847,2.26847,2.26832,2.26833,46900000.0
2006-02-15 08:29:00,2.26837,2.26838,2.26831,2.26838,31200000.0
2006-02-15 08:30:00,2.26815,2.26835,2.2681,2.2683,38200000.0
2006-02-15 08:31:00,2.26845,2.26845,2.26815,2.26823,51000000.0
2006-02-15 08:32:00,2.26824,2.26844,2.26808,2.2682,47800000.0
2006-02-15 08:33:00,2.26832,2.26834,2.26819,2.26821,55200000.0
2006-02-15 08:34:00,2.26822,2.2685,2.26809,2.26809,53300000.0
2006-02-15 08:35:00,2.26812,2.26837,2.26812,2.26831,16000000.0
2006-02-15 08:36:00,2.26839,2.26855,2.26823,2.26855,41800000.0
2006-02-15 08:37:00,2.26884,2.26889,2.26843,2.26856,42300000.0
2006-02-15 08:38:00,2.26856,2.26856,2.26841,2.26844,29400000.0
2006-02-15 08:39:00,2.26852,2.2686,2.2684,2.2684,18800000.0
2006-02-15 08:40:00,2.26815,2.26838,2.26814,2.26828,45400000.0
2006-02-15 08:41:00,2.2683,2.26842,2.26821,2.26828,26200000.0
2006-02-15 08:42:00,2.26831,2.26831,2.26802,2.26802,30000000.0
2006-02-15 08:43:00,2.26803,2.26828,2.26803,2.26812,32000000.0
2006-02-15 08:44:00,2.26811,2.26826,2.26809,2.26826,16400000.0
2006-02-15 08:45:00,2.26832,2.26847,2.26818,2.26847,35500000.0
2006-02-15 08:46:00,2.26842,2.26846,2.26824,2.26824,24300000.0
2006-02-15 08:47:00,2.26825,2.26825,2.26804,2.2681,62800000.0
2006-02-15 08:48:00,2.26792,2.26824,2.26789,2.26822,31000000.0
2006-02-15 08:49:00,2.26845,2.26862,2.26845,2.26855,25000000.0
2006-02-15 08:50:00,2.26845,2.26863,2.26834,2.26834,25600000.0
2006-02-15 08:51:00,2.26817,2.26844,2.26817,2.26827,32400000.0
2006-02-15 08:52:00,2.26823,2.26831,2.26806,2.26816,35200000.0
2006-02-15 08:53:00,2.26825,2.26825,2.26773,2.26803,39000000.0
2006-02-15 08:54:00,2.26811,2.26824,2.26811,2.26821,25400000.0
2006-02-15 08:55:00,2.26837,2.26845,2.26834,2.26842,36500000.0
2006-02-15 08:56:00,2.26835,2.26874,2.26835,2.26874,32300000.0
2006-02-15 08:57:00,2.2687,2.26877,2.26858,2.26877,41900000.0
2006-02-15 08:58:00,2.26883,2.26883,2.26845,2.26845,35400000.0
2006-02-15 08:59:00,2.26834,2.26843,2.26821,2.26843,21800000.0
2006-02-15 09:00:00,2.26842,2.26852,2.26817,2.2682,28600000.0
2006-02-15 09:01:00,2.26818,2.26818,2.26781,2.26787,25500000.0
2006-02-15 09:02:00,2.26794,2.26831,2.26794,2.26812,36800000.0
2006-02-15 09:03:00,2.26797,2.26811,2.26782,2.2681,22900000.0
2006-02-15 09:04:00,2.26816,2.26842,2.26808,2.26829,41000000.0
2006-02-15 09:05:00,2.26818,2.26826,2.26806,2.26812,23800000.0
2006-02-15 09:06:00,2.26815,2.26816,2.26799,2.26801,18300000.0
2006-02-15 09:07:00,2.26801,2.26819,2.26791,2.26794,29300000.0
2006-02-15 09:08:00,2.26813,2.2682,2.26806,2.26806,29100000.0
2006-02-15 09:09:00,2.26793,2.26809,2.26793,2.26805,38100000.0
2006-02-15 09:10:00,2.268,2.26811,2.268,2.2681,29000000.0
2006-02-15 09:11:00,2.2681,2.26839,2.2681,2.26822,22000000.0
2006-02-15 09:12:00,2.2681,2.2681,2.26785,2.26785,24500000.0
2006-02-15 09:13:00,2.26778,2.26778,2.26777,2.26777,22800000.0
2006-02-15 09:14:00,2.26774,2.26779,2.26755,2.26763,40400000.0
2006-02-15 09:15:00,2.26761,2.26781,2.26761,2.2677,51800000.0
2006-02-15 09:16:00,2.26757,2.26766,2.26747,2.2676,31400000.0
2006-02-15 09:17:00,2.26752,2.26756,2.26738,2.2675,16200000.0
2006-02-15 09:18:00,2.26751,2.26768,2.26751,2.26762,18500000.0
2006-02-15 09:19:00,2.26762,2.2678,2.26747,2.26747,34700000.0
2006-02-15 09:20:00,2.26757,2.26767,2.26732,2.26732,45300000.0
2006-02-15 09:21:00,2.26759,2.26781,2.26759,2.26768,22400000.0
2006-02-15 09:22:00,2.26785,2.26805,2.26772,2.26778,43300000.0
2006-02-15 09:23:00,2.26783,2.26817,2.26783,2.26817,27000000.0
2006-02-15 09:24:00,2.26812,2.26817,2.26768,2.26778,54400000.0
2006-02-15 09:25:00,2.26769,2.26805,2.26769,2.26805,45100000.0
2006-02-15 09:26:00,2.26819,2.26825,2.2679,2.2679,14400000.0
2006-02-15 09:27:00,2.26811,2.26818,2.26788,2.26818,46300000.0
2006-02-15 09:28:00,2.26838,2.26841,2.26824,2.26829,51300000.0
2006-02-15 09:29:00,2.26835,2.26871,2.26835,2.26862,30300000.0
2006-02-15 09:30:00,2.26864,2.26889,2.26845,2.26845,27800001.0
2006-02-15 09:31:00,2.26844,2.26857,2.26829,2.26834,61600001.0
2006-02-15 09:32:00,2.26835,2.26846,2.26827,2.26828,32200000.0
2006-02-15 09:33:00,2.26819,2.26846,2.26819,2.26844,36600000.0
2006-02-15 09:34:00,2.2684,2.26843,2.26839,2.26843,19200000.0
2006-02-15 09:35:00,2.26829,2.26837,2.26821,2.26823,33300000.0
2006-02-15 09:36:00,2.26821,2.26821,2.26788,2.26794,34200000.0
2006-02-15 09:37:00,2.26804,2.26826,2.26804,2.26822,21800000.0
2006-02-15 09:38:00,2.26828,2.26845,2.26817,2.26845,22300000.0
2006-02-15 09:39:00,2.26832,2.26843,2.26825,2.26838,57200000.0
2006-02-15 09:40:00,2.26835,2.26839,2.26824,2.26824,35000000.0
2006-02-15 09:41:00,2.26808,2.26808,2.26779,2.26794,20000000.0
2006-02-15 09:42:00,2.2677,2.2677,2.26741,2.26763,38300000.0
2006-02-15 09:43:00,2.26772,2.2678,2.26768,2.26768,16300000.0
2006-02-15 09:44:00,2.26777,2.26801,2.26776,2.26798,48000000.0
2006-02-15 09:45:00,2.26788,2.26812,2.26788,2.26792,25300000.0
2006-02-15 09:46:00,2.26804,2.26816,2.26788,2.26805,23500000.0
2006-02-15 09:47:00,2.26791,2.26837,2.26791,2.26837,42100000.0
2006-02-15 09:48:00,2.26821,2.2683,2.26809,2.26812,49900000.0
2006-02-15 09:49:00,2.26814,2.26819,2.26793,2.26807,32700000.0
2006-02-15 09:50:00,2.26804,2.26815,2.26791,2.2681,21900000.0
2006-02-15 09:51:00,2.26826,2.26858,2.26806,2.26854,32000000.0
2006-02-15 09:52:00,2.26871,2.26871,2.26841,2.26847,30800000.0
2006-02-15 09:53:00,2.26842,2.26846,2.26828,2.26833,20400000.0
2006-02-15 09:54:00,2.26839,2.26856,2.26828,2.26828,28800000.0
2006-02-15 09:55:00,2.2683,2.26864,2.2683,2.26836,22400000.0
2006-02-15 09:56:00,2.26823,2.26828,2.2681,2.2681,38300000.0
2006-02-15 09:57:00,2.26797,2.2681,2.26779,2.26798,57700000.0
2006-02-15 09:58:00,2.26805,2.26816,2.26789,2.26804,25900000.0
2006-02-15 09:59:00,2.26819,2.26819,2.2679,2.2679,50600000.0
2006-02-15 10:00:00,2.26788,2.26801,2.26777,2.26777,28600000.0
2006-02-15 10:01:00,2.26774,2.26784,2.26766,2.26774,42300000.0
2006-02-15 10:02:00,2.26786,2.26787,2.26768,2.26787,40600000.0
2006-02-15 10:03:00,2.26802,2.26815,2.26769,2.26769,33800000.0
2006-02-15 10:04:00,2.2679,2.26809,2.2678,2.2679,37400000.0
2006-02-15 10:05:00,2.26785,2.26796,2.26767,2.26767,36100000.0
2006-02-15 10:06:00,2.26762,2.2681,2.26762,2.26786,49300000.0
2006-02-15 10:07:00,2.26801,2.26801,2.26774,2.26782,41900000.0
2006-02-15 10:08:00,2.26785,2.26793,2.26783,2.2679,16500000.0
2006-02-15 10:09:00,2.2678,2.26814,2.2678,2.26807,28800000.0
2006-02-15 10:10:00,2.26831,2.26859,2.26831,2.26859,32400000.0
2006-02-15 10:11:00,2.26853,2.26887,2.26853,2.26883,35800000.0
2006-02-15 10:12:00,2.26872,2.26903,2.26872,2.26893,35200000.0
2006-02-15 10:13:00,2.26884,2.26885,2.26866,2.26885,34000000.0
2006-02-15 10:14:00,2.26891,2.26912,2.26891,2.26892,51500000.0
2006-02-15 10:15:00,2.26903,2.26917,2.2689,2.26911,32700000.0
2006-02-15 10:16:00,2.26901,2.26901,2.26874,2.26887,38300000.0
2006-02-15 10:17:00,2.26889,2.2691,2.26886,2.26906,37900000.0
2006-02-15 10:18:00,2.26885,2.26903,2.26875,2.26903,24600000.0
2006-02-15 10:19:00,2.26884,2.26896,2.26875,2.2689,43400000.0
2006-02-15 10:20:00,2.26891,2.26893,2.26879,2.26886,39700001.0
2006-02-15 10:21:00,2.26887,2.2689,2.26868,2.26868,32200000.0
2006-02-15 10:22:00,2.26857,2.26895,2.26842,2.26895,30700000.0
2006-02-15 10:23:00,2.2689,2.2689,2.26861,2.26882,62800000.0
2006-02-15 10:24:00,2.26887,2.26901,2.26877,2.26901,18800000.0
2006-02-15 10:25:00,2.2689,2.26912,2.26888,2.26893,39800000.0
2006-02-15 10:26:00,2.26887,2.26887,2.26862,2.26876,24100000.0
2006-02-15 10:27:00,2.26874,2.26885,2.26845,2.26857,47500000.0
2006-02-15 10:28:00,2.26857,2.26863,2.26845,2.26858,41400000.0
2006-02-15 10:29:00,2.2686,2.26892,2.26856,2.26892,39900000.0
2006-02-15 10:30:00,2.2689,2.26893,2.26875,2.26885,38300000.0
2006-02-15 10:31:00,2.26896,2.26924,2.26896,2.26919,24800000.0
2006-02-15 10:32:00,2.26901,2.26913,2.26899,2.26902,28400000.0
2006-02-15 10:33:00,2.26905,2.26919,2.26904,2.26907,50000000.0
2006-02-15 10:34:00,2.26903,2.26903,2.26887,2.26892,25200000.0
2006-02-15 10:35:00,2.26889,2.26895,2.26875,2.26882,42500000.0
2006-02-15 10:36:00,2.26883,2.26916,2.26877,2.26887,48900000.0
2006-02-15 10:37:00,2.26898,2.26914,2.26893,2.26914,34500000.0
2006-02-15 10:38:00,2.26932,2.26932,2.26895,2.26926,49000000.0
2006-02-15 10:39:00,2.26914,2.2694,2.26914,2.26936,31800000.0
2006-02-15 10:40:00,2.2693,2.2693,2.26892,2.26905,35700000.0
2006-02-15 10:41:00,2.26904,2.26924,2.2689,2.26924,44700000.0
2006-02-15 10:42:00,2.26915,2.2695,2.26915,2.26934,40200000.0
2006-02-15 10:43:00,2.26922,2.26941,2.26915,2.26925,21600000.0
2006-02-15 10:44:00,2.26912,2.26929,2.26891,2.26891,41100000.0
2006-02-15 10:45:00,2.26885,2.26893,2.26874,2.26893,25200000.0
2006-02-15 10:46:00,2.26913,2.2693,2.26904,2.26912,54700000.0
2006-02-15 10:47:00,2.26924,2.26924,2.26886,2.26886,50900000.0
2006-02-15 10:48:00,2.26883,2.26905,2.26881,2.26898,34400000.0
2006-02-15 10:49:00,2.26901,2.26926,2.26898,2.26926,26000000.0
2006-02-15 10:50:00,2.26928,2.26937,2.26926,2.26932,23000000.0
2006-02-15 10:51:00,2.26929,2.26937,2.26914,2.26925,24000000.0
2006-02-15 10:52:00,2.26925,2.26925,2.26899,2.26899,15800000.0
2006-02-15 10:53:00,2.26891,2.26908,2.26883,2.269,23900000.0
2006-02-15 10:54:00,2.26901,2.26917,2.26901,2.26912,36500000.0
2006-02-15 10:55:00,2.26912,2.26948,2.26912,2.26925,64700000.0
2006-02-15 10:56:00,2.26909,2.26929,2.26902,2.26929,35200000.0
2006-02-15 10:57:00,2.26924,2.26936,2.26912,2.26917,36200000.0
2006-02-15 10:58:00,2.26903,2.26943,2.26903,2.26919,64800000.0
2006-02-15 10:59:00,2.26922,2.26953,2.2691,2.26918,30100000.0
2006-02-15 11:00:00,2.26898,2.26922,2.26883,2.26911,40900000.0
2006-02-15 11:01:00,2.26896,2.26901,2.26891,2.26894,37200000.0
2006-02-15 11:02:00,2.26885,2.26908,2.26873,2.26908,33400000.0
2006-02-15 11:03:00,2.26903,2.26909,2.26901,2.26905,18300000.0
2006-02-15 11:04:00,2.26923,2.26952,2.26923,2.26952,28500000.0
2006-02-15 11:05:00,2.26932,2.26954,2.26911,2.26911,46700000.0
2006-02-15 11:06:00,2.26953,2.26961,2.26934,2.26947,24600000.0
2006-02-15 11:07:00,2.26922,2.26927,2.2691,2.2691,27700000.0
2006-02-15 11:08:00,2.26908,2.26923,2.26892,2.26892,37100000.0
2006-02-15 11:09:00,2.26895,2.2692,2.26895,2.26912,15300000.0
2006-02-15 11:10:00,2.26898,2.26913,2.26898,2.26904,39400000.0
2006-02-15 11:11:00,2.26913,2.26926,2.26905,2.26926,28100000.0
2006-02-15 11:12:00,2.26921,2.26941,2.26914,2.26927,47900000.0
2006-02-15 11:13:00,2.2693,2.26936,2.26924,2.26924,34300000.0
2006-02-15 11:14:00,2.2694,2.26961,2.26934,2.26937,40500000.0
2006-02-15 11:15:00,2.26934,2.2694,2.26921,2.2694,45100000.0
2006-02-15 11:16:00,2.26921,2.2694,2.26921,2.26923,31600000.0
2006-02-15 11:17:00,2.26922,2.26922,2.26901,2.26912,42100000.0
2006-02-15 11:18:00,2.26917,2.26918,2.2691,2.26918,26300000.0
2006-02-15 11:19:00,2.26906,2.26929,2.26903,2.26915,48200000.0
2006-02-15 11:20:00,2.26917,2.26934,2.26912,2.26932,47200000.0
2006-02-15 11:21:00,2.2692,2.26936,2.26912,2.26927,33700000.0
2006-02-15 11:22:00,2.26909,2.2694,2.26909,2.26923,30000000.0
2006-02-15 11:23:00,2.26921,2.26921,2.26897,2.26897,30500000.0
2006-02-15 11:24:00,2.26907,2.26909,2.26895,2.26896,32000000.0
2006-02-15 11:25:00,2.26894,2.26922,2.26883,2.26903,32000000.0
2006-02-15 11:26:00,2.26905,2.26911,2.26889,2.2689,53900000.0
2006-02-15 11:27:00,2.26895,2.26917,2.2689,2.26892,45900000.0
2006-02-15 11:28:00,2.26892,2.26892,2.26861,2.26878,42400000.0
2006-02-15 11:29:00,2.2687,2.26871,2.26812,2.26812,40300000.0
2006-02-15 11:30:00,2.26799,2.26969,2.26796,2.26969,51699999.0
2006-02-15 11:31:00,2.26977,2.26983,2.26951,2.26951,40300000.0
2006-02-15 11:32:00,2.26932,2.26932,2.26912,2.26917,53400000.0
2006-02-15 11:33:00,2.26887,2.26893,2.26873,2.26873,41700000.0
2006-02-15 11:34:00,2.2686,2.26872,2.26852,2.26858,71800000.0
2006-02-15 11:35:00,2.26862,2.26876,2.26852,2.26852,22600000.0
2006-02-15 11:36:00,2.2686,2.26865,2.26826,2.26837,67300001.0
2006-02-15 11:37:00,2.26816,2.26827,2.26794,2.26827,38000000.0
2006-02-15 11:38:00,2.26817,2.26829,2.26783,2.26806,32300000.0
2006-02-15 11:39:00,2.26816,2.26828,2.26809,2.26823,32400000.0
2006-02-15 11:40:00,2.2681,2.26826,2.26809,2.26826,31900000.0
2006-02-15 11:41:00,2.26806,2.26826,2.26806,2.26818,33900000.0
2006-02-15 11:42:00,2.26817,2.26835,2.26806,2.26832,35200000.0
2006-02-15 11:43:00,2.26824,2.26835,2.26812,2.26816,43400001.0
2006-02-15 11:44:00,2.26821,2.26838,2.26821,2.26829,22200000.0
2006-02-15 11:45:00,2.26819,2.26826,2.26804,2.26826,36900000.0
2006-02-15 11:46:00,2.26826,2.26826,2.26801,2.26801,26200000.0
2006-02-15 11:47:00,2.26804,2.26817,2.26783,2.26795,46600000.0
2006-02-15 11:48:00,2.26779,2.26797,2.26775,2.26775,44300000.0
2006-02-15 11:49:00,2.26779,2.26805,2.26779,2.2679,31000000.0
2006-02-15 11:50:00,2.26779,2.26785,2.26771,2.26776,26000000.0
2006-02-15 11:51:00,2.26788,2.26788,2.26768,2.26777,42000000.0
2006-02-15 11:52:00,2.26784,2.26819,2.26776,2.26819,20700000.0
2006-02-15 11:53:00,2.26825,2.26861,2.26825,2.26861,21600000.0
2006-02-15 11:54:00,2.26848,2.26849,2.26821,2.26842,55500000.0
2006-02-15 11:55:00,2.26851,2.26857,2.26841,2.26841,37300000.0
2006-02-15 11:56:00,2.26861,2.26896,2.26861,2.26882,45500000.0
2006-02-15 11:57:00,2.26891,2.26934,2.26891,2.26919,36400000.0
2006-02-15 11:58:00,2.26913,2.26928,2.26902,2.26919,36400000.0
2006-02-15 11:59:00,2.26928,2.26981,2.26928,2.26966,28600000.0
2006-02-15 12:00:00,2.26981,2.27001,2.26967,2.26994,33400000.0
2006-02-15 12:01:00,2.27,2.27004,2.26976,2.26981,46100000.0
2006-02-15 12:02:00,2.26966,2.26981,2.26958,2.26958,40500000.0
2006-02-15 12:03:00,2.26968,2.27007,2.26968,2.26986,33400000.0
2006-02-15 12:04:00,2.26975,2.26982,2.26972,2.26975,35500000.0
2006-02-15 12:05:00,2.26983,2.26983,2.26957,2.2696,40600000.0
2006-02-15 12:06:00,2.26982,2.26993,2.2697,2.26982,37200000.0
2006-02-15 12:07:00,2.26979,2.26985,2.26966,2.26966,46200000.0
2006-02-15 12:08:00,2.26966,2.26995,2.26962,2.26972,61100000.0
2006-02-15 12:09:00,2.27,2.27019,2.2698,2.26999,26800000.0
2006-02-15 12:10:00,2.27003,2.27016,2.26988,2.26996,38200000.0
2006-02-15 12:11:00,2.26989,2.26991,2.26963,2.26963,16800000.0
2006-02-15 12:12:00,2.26949,2.26949,2.26926,2.26933,24400000.0
2006-02-15 12:13:00,2.26916,2.2693,2.26895,2.26895,38700000.0
2006-02-15 12:14:00,2.269,2.26902,2.2689,2.26897,48800000.0
2006-02-15 12:15:00,2.2689,2.26903,2.26879,2.26889,47899999.0
2006-02-15 12:16:00,2.26879,2.26907,2.26879,2.26886,48800000.0
2006-02-15 12:17:00,2.26888,2.26889,2.26872,2.26873,23700000.0
2006-02-15 12:18:00,2.26867,2.26867,2.26815,2.26848,76800000.0
2006-02-15 12:19:00,2.26844,2.26882,2.26842,2.26862,30000000.0
2006-02-15 12:20:00,2.26852,2.26854,2.2683,2.26845,40200000.0
2006-02-15 12:21:00,2.26837,2.26846,2.26786,2.26786,27100000.0
2006-02-15 12:22:00,2.26796,2.26796,2.26782,2.26793,27000000.0
2006-02-15 12:23:00,2.26802,2.26803,2.26735,2.26739,52800000.0
2006-02-15 12:24:00,2.2672,2.26743,2.26709,2.26731,23800000.0
2006-02-15 12:25:00,2.26749,2.26767,2.26749,2.26759,44700000.0
2006-02-15 12:26:00,2.26758,2.26783,2.26757,2.26783,25600000.0
2006-02-15 12:27:00,2.26805,2.26807,2.26783,2.268,38700000.0
2006-02-15 12:28:00,2.268,2.2681,2.26783,2.26807,30000000.0
2006-02-15 12:29:00,2.26786,2.26805,2.26763,2.26768,51700000.0
2006-02-15 12:30:00,2.26739,2.26758,2.26685,2.26727,32300000.0
2006-02-15 12:31:00,2.26794,2.26963,2.26794,2.26929,20800000.0
2006-02-15 12:32:00,2.2689,2.26969,2.26873,2.26969,22600000.0
2006-02-15 12:33:00,2.26995,2.27123,2.26995,2.27123,30600000.0
2006-02-15 12:34:00,2.2716,2.27206,2.2716,2.27206,9600000.0
2006-02-15 12:35:00,2.27213,2.27327,2.27213,2.27319,24700000.0
2006-02-15 12:36:00,2.2733,2.27368,2.2733,2.27353,20000000.0
2006-02-15 12:37:00,2.27395,2.27457,2.27395,2.27427,26700000.0
2006-02-15 12:38:00,2.27398,2.27398,2.27323,2.27334,33200000.0
2006-02-15 12:39:00,2.27307,2.27337,2.27307,2.2731,73000001.0
2006-02-15 12:40:00,2.27289,2.27316,2.27281,2.27304,54600000.0
2006-02-15 12:41:00,2.27317,2.27334,2.27299,2.27328,39400000.0
2006-02-15 12:42:00,2.27331,2.27439,2.27331,2.27399,38400000.0
2006-02-15 12:43:00,2.27394,2.27418,2.27367,2.27367,29200000.0
2006-02-15 12:44:00,2.27372,2.27379,2.27364,2.27366,58100000.0
2006-02-15 12:45:00,2.27375,2.27386,2.27333,2.27355,36700000.0
2006-02-15 12:46:00,2.27337,2.27357,2.27329,2.2735,29600000.0
2006-02-15 12:47:00,2.27348,2.27365,2.27339,2.27339,39900000.0
2006-02-15 12:48:00,2.27351,2.27413,2.27351,2.27367,55400000.0
2006-02-15 12:49:00,2.27377,2.27384,2.27354,2.27369,30400000.0
2006-02-15 12:50:00,2.27366,2.27366,2.27308,2.27324,33000000.0
2006-02-15 12:51:00,2.27314,2.27341,2.27314,2.27317,40500000.0
2006-02-15 12:52:00,2.27316,2.27316,2.27275,2.27275,36999999.0
2006-02-15 12:53:00,2.27291,2.27313,2.27281,2.27313,15200000.0
2006-02-15 12:54:00,2.27298,2.27298,2.27285,2.27289,19200000.0
2006-02-15 12:55:00,2.2729,2.27294,2.27278,2.27284,23700000.0
2006-02-15 12:56:00,2.27272,2.27289,2.27258,2.27285,48200000.0
2006-02-15 12:57:00,2.27291,2.27297,2.2727,2.2727,36400000.0
2006-02-15 12:58:00,2.27273,2.27273,2.27231,2.27231,23900000.0
2006-02-15 12:59:00,2.2723,2.27248,2.27212,2.27248,43400000.0
2006-02-15 13:00:00,2.27245,2.27264,2.27244,2.27245,36400000.0
2006-02-15 13:01:00,2.27248,2.27257,2.27216,2.27216,38400000.0
2006-02-15 13:02:00,2.27222,2.27285,2.27222,2.27285,40000000.0
2006-02-15 13:03:00,2.27312,2.27384,2.27312,2.27358,27800000.0
2006-02-15 13:04:00,2.27364,2.27372,2.27347,2.27347,34500000.0
2006-02-15 13:05:00,2.27349,2.27349,2.27322,2.27338,26900000.0
2006-02-15 13:06:00,2.27345,2.27359,2.27342,2.27342,25300000.0
2006-02-15 13:07:00,2.27353,2.2737,2.27345,2.2737,40400000.0
2006-02-15 13:08:00,2.27371,2.27371,2.27357,2.27365,23100000.0
2006-02-15 13:09:00,2.27365,2.27365,2.27342,2.27342,21200000.0
2006-02-15 13:10:00,2.27341,2.27365,2.27329,2.27358,33100000.0
2006-02-15 13:11:00,2.27375,2.27377,2.27362,2.27365,29200000.0
2006-02-15 13:12:00,2.27369,2.27394,2.27356,2.27356,20800000.0
2006-02-15 13:13:00,2.27353,2.2737,2.27353,2.27363,43800000.0
2006-02-15 13:14:00,2.2736,2.27382,2.2736,2.27382,33800000.0
2006-02-15 13:15:00,2.27378,2.27396,2.27372,2.27377,43900000.0
2006-02-15 13:16:00,2.27354,2.27395,2.27354,2.27375,26600000.0
2006-02-15 13:17:00,2.27366,2.27367,2.27352,2.27352,28400000.0
2006-02-15 13:18:00,2.2736,2.27379,2.27356,2.2737,39000000.0
2006-02-15 13:19:00,2.27382,2.27393,2.27372,2.27393,53899999.0
2006-02-15 13:20:00,2.27392,2.27393,2.27374,2.27384,39900000.0
2006-02-15 13:21:00,2.27393,2.27398,2.27373,2.27383,37500000.0
2006-02-15 13:22:00,2.27386,2.27425,2.27381,2.27425,42200000.0
2006-02-15 13:23:00,2.27429,2.27435,2.27418,2.27435,35900000.0
2006-02-15 13:24:00,2.27475,2.27523,2.27471,2.27499,31400000.0
2006-02-15 13:25:00,2.27515,2.27517,2.27492,2.27509,27200000.0
2006-02-15 13:26:00,2.27509,2.27538,2.27502,2.27538,25600000.0
2006-02-15 13:27:00,2.27536,2.27557,2.27534,2.27545,40000000.0
2006-02-15 13:28:00,2.2754,2.27555,2.2751,2.2751,24800000.0
2006-02-15 13:29:00,2.27506,2.27527,2.27506,2.2751,35500000.0
2006-02-15 13:30:00,2.27517,2.27538,2.27517,2.27538,11800000.0
2006-02-15 13:31:00,2.27536,2.27542,2.2752,2.27534,30200000.0
2006-02-15 13:32:00,2.27523,2.27523,2.27499,2.27499,50300000.0
2006-02-15 13:33:00,2.27483,2.27485,2.2746,2.27468,29600000.0
2006-02-15 13:34:00,2.2747,2.27493,2.27457,2.27469,46499999.0
2006-02-15 13:35:00,2.27486,2.27497,2.27484,2.27486,34200000.0
2006-02-15 13:36:00,2.27481,2.27506,2.27476,2.27499,26200000.0
2006-02-15 13:37:00,2.27473,2.27493,2.27472,2.27493,24600000.0
2006-02-15 13:38:00,2.27515,2.27515,2.27481,2.27485,33100000.0
2006-02-15 13:39:00,2.27488,2.27515,2.27476,2.27497,46100000.0
2006-02-15 13:40:00,2.2749,2.27505,2.27489,2.27489,32600000.0
2006-02-15 13:41:00,2.27485,2.27485,2.2746,2.2746,39800000.0
2006-02-15 13:42:00,2.27465,2.27482,2.2746,2.27475,32000000.0
2006-02-15 13:43:00,2.27459,2.27488,2.27459,2.27477,25600000.0
2006-02-15 13:44:00,2.27493,2.27495,2.27458,2.27458,49100000.0
2006-02-15 13:45:00,2.27467,2.27475,2.27442,2.27442,49600000.0
2006-02-15 13:46:00,2.2746,2.27511,2.2746,2.27485,53600000.0
2006-02-15 13:47:00,2.2748,2.2748,2.27463,2.27468,47500000.0
2006-02-15 13:48:00,2.2747,2.27486,2.27458,2.27458,53200000.0
2006-02-15 13:49:00,2.27472,2.27501,2.27472,2.27501,26300000.0
2006-02-15 13:50:00,2.27487,2.27511,2.27487,2.27511,25700000.0
2006-02-15 13:51:00,2.27506,2.27532,2.27506,2.27511,38000000.0
2006-02-15 13:52:00,2.27535,2.27558,2.27519,2.27554,51200000.0
2006-02-15 13:53:00,2.27537,2.27537,2.27519,2.27519,46400000.0
2006-02-15 13:54:00,2.27502,2.27521,2.27502,2.27521,29600000.0
2006-02-15 13:55:00,2.275,2.275,2.27482,2.27492,43000000.0
2006-02-15 13:56:00,2.275,2.27523,2.275,2.27515,25000000.0
2006-02-15 13:57:00,2.27523,2.27523,2.27499,2.27515,53799999.0
2006-02-15 13:58:00,2.275,2.2753,2.27482,2.2753,29200000.0
2006-02-15 13:59:00,2.27529,2.27531,2.275,2.275,32200000.0
2006-02-15 14:00:00,2.27497,2.27515,2.27488,2.27515,29200000.0
2006-02-15 14:01:00,2.27522,2.2753,2.27516,2.27528,32600000.0
2006-02-15 14:02:00,2.27509,2.27534,2.27503,2.27515,16500000.0
2006-02-15 14:03:00,2.27512,2.27512,2.2748,2.27486,28200000.0
2006-02-15 14:04:00,2.27479,2.27512,2.27479,2.27504,47100000.0
2006-02-15 14:05:00,2.27502,2.27533,2.27502,2.27533,18400000.0
2006-02-15 14:06:00,2.27527,2.27527,2.27505,2.27505,33300000.0
2006-02-15 14:07:00,2.27504,2.27525,2.27482,2.27484,30800000.0
2006-02-15 14:08:00,2.27493,2.27496,2.27466,2.27485,55100000.0
2006-02-15 14:09:00,2.27495,2.275,2.27485,2.2749,40500000.0
2006-02-15 14:10:00,2.27492,2.27502,2.27484,2.27495,44000000.0
2006-02-15 14:11:00,2.27501,2.27532,2.27495,2.27514,48099999.0
2006-02-15 14:12:00,2.27526,2.27549,2.27517,2.27517,36400000.0
2006-02-15 14:13:00,2.27512,2.27512,2.27485,2.27509,22000000.0
2006-02-15 14:14:00,2.27508,2.27514,2.27497,2.27501,31100000.0
2006-02-15 14:15:00,2.27493,2.27507,2.27484,2.27503,24600000.0
2006-02-15 14:16:00,2.27483,2.27495,2.27476,2.2749,36000000.0
2006-02-15 14:17:00,2.27476,2.27486,2.27452,2.27452,36400000.0
2006-02-15 14:18:00,2.27452,2.27452,2.27423,2.27438,36599999.0
2006-02-15 14:19:00,2.27441,2.27469,2.27441,2.27455,32400000.0
2006-02-15 14:20:00,2.27465,2.27471,2.27453,2.27463,67700000.0
2006-02-15 14:21:00,2.27451,2.27479,2.27451,2.27468,19600000.0
2006-02-15 14:22:00,2.27474,2.27495,2.27474,2.27495,16800000.0
2006-02-15 14:23:00,2.27477,2.27495,2.27456,2.27488,54300000.0
2006-02-15 14:24:00,2.27477,2.27483,2.27468,2.27471,29700000.0
2006-02-15 14:25:00,2.27462,2.27486,2.27454,2.27465,34000000.0
2006-02-15 14:26:00,2.27467,2.27483,2.27441,2.2746,46700000.0
2006-02-15 14:27:00,2.27458,2.2748,2.27447,2.2748,26300000.0
2006-02-15 14:28:00,2.27464,2.27464,2.27446,2.27446,20700000.0
2006-02-15 14:29:00,2.2746,2.27493,2.2746,2.27488,18900000.0
2006-02-15 14:30:00,2.27499,2.27528,2.27485,2.27528,28800000.0
2006-02-15 14:31:00,2.27532,2.27547,2.27515,2.27533,38600000.0
2006-02-15 14:32:00,2.2753,2.2755,2.27522,2.2755,25400000.0
2006-02-15 14:33:00,2.27546,2.27549,2.27511,2.27549,26100000.0
2006-02-15 14:34:00,2.27576,2.27623,2.27576,2.27623,17600000.0
2006-02-15 14:35:00,2.27606,2.27614,2.27588,2.27602,32200000.0
2006-02-15 14:36:00,2.27607,2.27628,2.27601,2.27628,30100000.0
2006-02-15 14:37:00,2.27618,2.27644,2.27613,2.27626,34000000.0
2006-02-15 14:38:00,2.27617,2.27644,2.27617,2.27623,24700000.0
2006-02-15 14:39:00,2.27631,2.27631,2.27591,2.27593,16900000.0
2006-02-15 14:40:00,2.27603,2.27636,2.27597,2.27622,58500000.0
2006-02-15 14:41:00,2.27599,2.2761,2.27585,2.27585,35100000.0
2006-02-15 14:42:00,2.27588,2.27605,2.27576,2.27597,18600000.0
2006-02-15 14:43:00,2.27603,2.27634,2.27596,2.27634,34000000.0
2006-02-15 14:44:00,2.27632,2.2767,2.27632,2.27665,16000000.0
2006-02-15 14:45:00,2.27655,2.27655,2.27616,2.27621,38600000.0
2006-02-15 14:46:00,2.27619,2.27625,2.2759,2.2759,24000000.0
2006-02-15 14:47:00,2.27599,2.27619,2.27582,2.27582,25600000.0
2006-02-15 14:48:00,2.27585,2.27599,2.27571,2.27571,31000000.0
2006-02-15 14:49:00,2.27568,2.27573,2.27552,2.27573,32800000.0
2006-02-15 14:50:00,2.27554,2.27571,2.27554,2.27571,16500000.0
2006-02-15 14:51:00,2.27563,2.27578,2.27551,2.27554,28700000.0
2006-02-15 14:52:00,2.2756,2.27584,2.27538,2.27538,74900000.0
2006-02-15 14:53:00,2.2753,2.27574,2.27528,2.27574,42500000.0
2006-02-15 14:54:00,2.27562,2.27601,2.27548,2.27601,25200000.0
2006-02-15 14:55:00,2.27622,2.27691,2.27622,2.27677,45900000.0
2006-02-15 14:56:00,2.27697,2.2772,2.27687,2.27704,35900000.0
2006-02-15 14:57:00,2.27722,2.27778,2.27722,2.27747,41300000.0
2006-02-15 14:58:00,2.27755,2.27769,2.27736,2.27736,39600000.0
2006-02-15 14:59:00,2.27721,2.2774,2.27717,2.27734,33400000.0
2006-02-15 15:00:00,2.27731,2.27738,2.27717,2.27738,26000000.0
2006-02-15 15:01:00,2.27738,2.27761,2.27732,2.27734,39300000.0
2006-02-15 15:02:00,2.27765,2.27797,2.27753,2.27797,34700000.0
2006-02-15 15:03:00,2.27799,2.27799,2.27743,2.27743,11100000.0
2006-02-15 15:04:00,2.27743,2.27743,2.27705,2.27715,34600000.0
2006-02-15 15:05:00,2.27722,2.27733,2.27705,2.27728,40100000.0
2006-02-15 15:06:00,2.27716,2.27751,2.27716,2.27725,49000000.0
2006-02-15 15:07:00,2.27702,2.27718,2.27689,2.27699,35900000.0
2006-02-15 15:08:00,2.2769,2.27693,2.27679,2.27682,29200000.0
2006-02-15 15:09:00,2.27691,2.27715,2.2768,2.27715,38600000.0
2006-02-15 15:10:00,2.27722,2.27777,2.27711,2.27777,30000000.0
2006-02-15 15:11:00,2.27812,2.27843,2.2781,2.2781,25800000.0
2006-02-15 15:12:00,2.27795,2.27812,2.27795,2.27796,30800000.0
2006-02-15 15:13:00,2.27828,2.27833,2.27805,2.27817,21600000.0
2006-02-15 15:14:00,2.27833,2.27854,2.27818,2.27854,36800000.0
2006-02-15 15:15:00,2.27875,2.27875,2.27841,2.27852,28300000.0
2006-02-15 15:16:00,2.27867,2.27873,2.27858,2.27858,38400000.0
2006-02-15 15:17:00,2.27871,2.27871,2.27848,2.27854,20700000.0
2006-02-15 15:18:00,2.27869,2.27889,2.27854,2.2787,40800000.0
2006-02-15 15:19:00,2.27858,2.27954,2.27858,2.27942,37600000.0
2006-02-15 15:20:00,2.27921,2.27921,2.27879,2.27879,33900000.0
2006-02-15 15:21:00,2.27875,2.27893,2.27868,2.27871,43900000.0
2006-02-15 15:22:00,2.27859,2.27905,2.27858,2.27905,23600000.0
2006-02-15 15:23:00,2.27899,2.27899,2.27885,2.27888,35400000.0
2006-02-15 15:24:00,2.27904,2.27934,2.27895,2.279,37100000.0
2006-02-15 15:25:00,2.27896,2.27912,2.27896,2.279,22400000.0
2006-02-15 15:26:00,2.27894,2.27899,2.27878,2.27889,36800000.0
2006-02-15 15:27:00,2.27886,2.27888,2.27872,2.27876,28400000.0
2006-02-15 15:28:00,2.27869,2.27872,2.27848,2.27856,45900000.0
2006-02-15 15:29:00,2.27845,2.27866,2.27844,2.27858,45600000.0
2006-02-15 15:30:00,2.27865,2.27884,2.27832,2.27858,39500000.0
2006-02-15 15:31:00,2.27858,2.27885,2.27841,2.27875,42300000.0
2006-02-15 15:32:00,2.27881,2.27882,2.27845,2.27882,30900000.0
2006-02-15 15:33:00,2.27876,2.27905,2.27872,2.27894,41000000.0
2006-02-15 15:34:00,2.27896,2.27918,2.27889,2.27896,28400000.0
2006-02-15 15:35:00,2.27874,2.27874,2.27807,2.27843,41500000.0
2006-02-15 15:36:00,2.27832,2.27852,2.27814,2.27852,54300000.0
2006-02-15 15:37:00,2.27876,2.27877,2.2784,2.2784,19800000.0
2006-02-15 15:38:00,2.27853,2.27874,2.27853,2.27856,44600000.0
2006-02-15 15:39:00,2.27872,2.27881,2.2782,2.2782,42600001.0
2006-02-15 15:40:00,2.27834,2.2786,2.27827,2.27845,25600000.0
2006-02-15 15:41:00,2.27841,2.27868,2.2783,2.27868,35700000.0
2006-02-15 15:42:00,2.27841,2.27841,2.27796,2.27796,34300000.0
2006-02-15 15:43:00,2.27777,2.27847,2.27757,2.27847,46400000.0
2006-02-15 15:44:00,2.27836,2.27844,2.27817,2.27817,20200000.0
2006-02-15 15:45:00,2.2783,2.27844,2.27822,2.27822,63000000.0
2006-02-15 15:46:00,2.27828,2.27853,2.27807,2.27811,21000000.0
2006-02-15 15:47:00,2.27808,2.27867,2.27808,2.27855,46200000.0
2006-02-15 15:48:00,2.27864,2.27866,2.27841,2.27841,38700000.0
2006-02-15 15:49:00,2.2784,2.27854,2.27824,2.2783,55500000.0
2006-02-15 15:50:00,2.27852,2.27895,2.27852,2.27889,33100000.0
2006-02-15 15:51:00,2.27881,2.27892,2.27869,2.27881,25700000.0
2006-02-15 15:52:00,2.27885,2.27886,2.27856,2.27886,49400000.0
2006-02-15 15:53:00,2.27879,2.27911,2.27879,2.27895,31800000.0
2006-02-15 15:54:00,2.27897,2.27908,2.27894,2.27908,34000000.0
2006-02-15 15:55:00,2.27915,2.27925,2.27912,2.27915,29100000.0
2006-02-15 15:56:00,2.27918,2.27937,2.2788,2.2788,18500000.0
2006-02-15 15:57:00,2.27869,2.27882,2.27858,2.27875,46300000.0
2006-02-15 15:58:00,2.27863,2.27887,2.27861,2.27863,44000000.0
2006-02-15 15:59:00,2.27862,2.2787,2.27855,2.2786,19300000.0
2006-02-15 16:00:00,2.27857,2.27865,2.2785,2.27865,27600000.0
2006-02-15 16:01:00,2.2786,2.2786,2.27855,2.2786,35200000.0
2006-02-15 16:02:00,2.27855,2.27855,2.2785,2.2785,9600000.0
2006-02-15 16:03:00,2.27858,2.27867,2.27858,2.27865,13600000.0
2006-02-15 16:04:00,2.27858,2.27865,2.2785,2.27855,36400001.0
2006-02-15 16:05:00,2.27855,2.27867,2.2785,2.2786,24600000.0
2006-02-15 16:06:00,2.27865,2.2787,2.2786,2.2786,13900000.0
2006-02-15 16:07:00,2.27858,2.2786,2.27855,2.27855,8400000.0
2006-02-15 16:08:00,2.27852,2.27875,2.27852,2.27855,28700000.0
2006-02-15 16:09:00,2.27852,2.2786,2.27852,2.2786,14200000.0
2006-02-15 16:10:00,2.2786,2.2787,2.27853,2.2786,20600000.0
2006-02-15 16:11:00,2.27862,2.27865,2.2785,2.27865,17300000.0
2006-02-15 16:12:00,2.27857,2.27865,2.2785,2.27862,41200000.0
2006-02-15 16:13:00,2.2786,2.2787,2.27858,2.27862,20600000.0
2006-02-15 16:14:00,2.27875,2.27875,2.2785,2.27855,40700000.0
2006-02-15 16:15:00,2.27858,2.27858,2.27855,2.27855,7200000.0
2006-02-15 16:16:00,2.27862,2.27862,2.27855,2.27857,40500000.0
2006-02-15 16:17:00,2.27865,2.27887,2.27839,2.2788,33800000.0
2006-02-15 16:18:00,2.27864,2.27898,2.27852,2.27898,17300000.0
2006-02-15 16:19:00,2.27901,2.27927,2.27883,2.27901,37500000.0
2006-02-15 16:20:00,2.27885,2.27915,2.2786,2.27883,31800000.0
2006-02-15 16:21:00,2.27887,2.27909,2.27863,2.27869,26200000.0
2006-02-15 16:22:00,2.27889,2.27911,2.27846,2.27897,62100000.0
2006-02-15 16:23:00,2.27894,2.27914,2.27865,2.27884,18800000.0
2006-02-15 16:24:00,2.27895,2.27899,2.27882,2.27889,38600001.0
2006-02-15 16:25:00,2.27895,2.27935,2.27869,2.27935,26400000.0
2006-02-15 16:26:00,2.27926,2.27933,2.27894,2.27894,27300000.0
2006-02-15 16:27:00,2.27896,2.27918,2.27896,2.27899,20000000.0
2006-02-15 16:28:00,2.27894,2.27901,2.27865,2.27901,47100000.0
2006-02-15 16:29:00,2.27863,2.27899,2.27863,2.27895,22100000.0
2006-02-15 16:30:00,2.27898,2.27917,2.27876,2.27899,43000000.0
2006-02-15 16:31:00,2.27907,2.27925,2.27894,2.27912,37200000.0
2006-02-15 16:32:00,2.27903,2.27903,2.27871,2.27872,37800000.0
2006-02-15 16:33:00,2.27886,2.27901,2.27881,2.27893,30700000.0
2006-02-15 16:34:00,2.27878,2.27881,2.27848,2.27868,25000000.0
2006-02-15 16:35:00,2.27858,2.27897,2.27858,2.27897,20700000.0
2006-02-15 16:36:00,2.27879,2.27915,2.27873,2.27915,28400000.0
2006-02-15 16:37:00,2.27936,2.27936,2.27885,2.27885,31600000.0
2006-02-15 16:38:00,2.27883,2.27923,2.27883,2.27902,29200000.0
2006-02-15 16:39:00,2.27912,2.27917,2.27883,2.27885,28800000.0
2006-02-15 16:40:00,2.27917,2.27942,2.27907,2.27931,40400000.0
2006-02-15 16:41:00,2.27955,2.28036,2.27953,2.28033,44900000.0
2006-02-15 16:42:00,2.28023,2.28033,2.27988,2.27988,39900000.0
2006-02-15 16:43:00,2.28002,2.28014,2.27989,2.28014,38100000.0
2006-02-15 16:44:00,2.27999,2.28024,2.27954,2.27954,52300000.0
2006-02-15 16:45:00,2.27945,2.27979,2.27942,2.27945,60700000.0
2006-02-15 16:46:00,2.27945,2.27959,2.27923,2.27923,42100000.0
2006-02-15 16:47:00,2.27906,2.27939,2.27888,2.27914,52200000.0
2006-02-15 16:48:00,2.2788,2.27894,2.27854,2.27856,30600000.0
2006-02-15 16:49:00,2.27828,2.27879,2.27827,2.2786,21100000.0
2006-02-15 16:50:00,2.27867,2.27878,2.27856,2.27874,35400000.0
2006-02-15 16:51:00,2.27883,2.27901,2.27871,2.27885,55599999.0
2006-02-15 16:52:00,2.2787,2.27899,2.27867,2.27899,34400000.0
2006-02-15 16:53:00,2.27888,2.27888,2.27837,2.27837,11500000.0
2006-02-15 16:54:00,2.27854,2.27869,2.27832,2.27839,49800000.0
2006-02-15 16:55:00,2.27841,2.27882,2.27841,2.27861,24600000.0
2006-02-15 16:56:00,2.27873,2.27893,2.27872,2.27883,21400000.0
2006-02-15 16:57:00,2.27873,2.27886,2.27837,2.27842,36100000.0
2006-02-15 16:58:00,2.27831,2.27858,2.27817,2.27817,18600000.0
2006-02-15 16:59:00,2.278,2.27851,2.27782,2.27851,23200000.0
2006-02-15 17:00:00,2.279,2.27966,2.27887,2.27966,55900000.0
2006-02-15 17:01:00,2.27992,2.28051,2.27982,2.27983,24800000.0
2006-02-15 17:02:00,2.27951,2.28002,2.27951,2.28002,33100000.0
2006-02-15 17:03:00,2.27995,2.28008,2.27972,2.27996,31400000.0
2006-02-15 17:04:00,2.27979,2.2801,2.27969,2.27987,27000000.0
2006-02-15 17:05:00,2.27962,2.28015,2.27962,2.28015,25700000.0
2006-02-15 17:06:00,2.27992,2.27992,2.27939,2.27939,40700000.0
2006-02-15 17:07:00,2.27937,2.27937,2.27887,2.27905,26500000.0
2006-02-15 17:08:00,2.27917,2.27928,2.27865,2.27886,42000000.0
2006-02-15 17:09:00,2.27894,2.27921,2.27879,2.27921,41300000.0
2006-02-15 17:10:00,2.27938,2.27958,2.27922,2.27937,33700000.0
2006-02-15 17:11:00,2.27937,2.27959,2.27907,2.27907,52699999.0
2006-02-15 17:12:00,2.27904,2.27948,2.27894,2.27941,47100000.0
2006-02-15 17:13:00,2.27942,2.27983,2.27938,2.27954,28400000.0
2006-02-15 17:14:00,2.27938,2.27938,2.27847,2.27892,42500000.0
2006-02-15 17:15:00,2.27879,2.27879,2.27844,2.27855,35800000.0
2006-02-15 17:16:00,2.27851,2.27881,2.27846,2.2785,41700000.0
2006-02-15 17:17:00,2.27842,2.27862,2.27814,2.27832,36400000.0
2006-02-15 17:18:00,2.27807,2.27814,2.27762,2.27772,48900000.0
2006-02-15 17:19:00,2.27796,2.27821,2.27781,2.27816,39100000.0
2006-02-15 17:20:00,2.27831,2.27889,2.27815,2.27889,33000000.0
2006-02-15 17:21:00,2.27893,2.27963,2.27893,2.2796,46400000.0
2006-02-15 17:22:00,2.27945,2.27945,2.27914,2.27914,24500000.0
2006-02-15 17:23:00,2.27897,2.27897,2.27829,2.27833,26900000.0
2006-02-15 17:24:00,2.2781,2.27859,2.27809,2.27855,35200000.0
2006-02-15 17:25:00,2.27859,2.27879,2.27832,2.27856,37900000.0
2006-02-15 17:26:00,2.27867,2.27906,2.27843,2.27903,48300000.0
2006-02-15 17:27:00,2.2795,2.2797,2.27918,2.27969,39900000.0
2006-02-15 17:28:00,2.28003,2.28003,2.27963,2.27963,32300000.0
2006-02-15 17:29:00,2.27969,2.28013,2.27969,2.28013,32100000.0
2006-02-15 17:30:00,2.28033,2.28059,2.28005,2.28042,46400000.0
2006-02-15 17:31:00,2.28069,2.28077,2.28046,2.28065,42100000.0
2006-02-15 17:32:00,2.28064,2.28072,2.28044,2.28057,34300000.0
2006-02-15 17:33:00,2.28051,2.28096,2.28051,2.28066,22900000.0
2006-02-15 17:34:00,2.28028,2.28063,2.2802,2.28044,38600000.0
2006-02-15 17:35:00,2.28035,2.2811,2.28028,2.2811,39700000.0
2006-02-15 17:36:00,2.28131,2.28192,2.2812,2.28192,33500000.0
2006-02-15 17:37:00,2.28196,2.28203,2.28142,2.28142,30700000.0
2006-02-15 17:38:00,2.28117,2.28138,2.28087,2.28095,38700000.0
2006-02-15 17:39:00,2.28087,2.28111,2.28074,2.28111,24400000.0
2006-02-15 17:40:00,2.28127,2.28127,2.28056,2.28064,23300000.0
2006-02-15 17:41:00,2.28066,2.28079,2.28012,2.28012,35300000.0
2006-02-15 17:42:00,2.28038,2.28095,2.28038,2.28089,15600000.0
2006-02-15 17:43:00,2.28091,2.28169,2.28084,2.28169,30900000.0
2006-02-15 17:44:00,2.28186,2.28199,2.28141,2.28166,56900000.0
2006-02-15 17:45:00,2.28183,2.28213,2.28174,2.28208,30900000.0
2006-02-15 17:46:00,2.28215,2.28271,2.28207,2.28262,17000000.0
2006-02-15 17:47:00,2.28231,2.28242,2.28212,2.28223,24500000.0
2006-02-15 17:48:00,2.28193,2.28227,2.28193,2.28209,30200000.0
2006-02-15 17:49:00,2.28182,2.28182,2.28109,2.28109,22300000.0
2006-02-15 17:50:00,2.28107,2.28142,2.28093,2.28142,27300000.0
2006-02-15 17:51:00,2.28138,2.28213,2.28133,2.2821,41800000.0
2006-02-15 17:52:00,2.28189,2.28199,2.28169,2.28187,74400000.0
2006-02-15 17:53:00,2.28189,2.28211,2.28183,2.282,45299999.0
2006-02-15 17:54:00,2.28205,2.28231,2.28194,2.28201,52000000.0
2006-02-15 17:55:00,2.28176,2.28214,2.28176,2.28214,31000000.0
2006-02-15 17:56:00,2.28201,2.28221,2.28176,2.28204,36100000.0
2006-02-15 17:57:00,2.28203,2.28243,2.28203,2.28228,35900000.0
2006-02-15 17:58:00,2.28239,2.28272,2.28235,2.28272,46300000.0
2006-02-15 17:59:00,2.2828,2.28334,2.28239,2.28239,31900000.0
2006-02-15 18:00:00,2.28219,2.28266,2.28219,2.28229,31500000.0
2006-02-15 18:01:00,2.28217,2.28253,2.28215,2.28215,344700000.0
2006-02-15 18:02:00,2.28218,2.2823,2.28189,2.2821,313100000.0
2006-02-15 18:03:00,2.28209,2.28241,2.28202,2.28208,459099999.0
2006-02-15 18:04:00,2.28222,2.28252,2.28205,2.28236,312500001.0
2006-02-15 18:05:00,2.28237,2.28249,2.28166,2.28166,182800000.0
2006-02-15 18:06:00,2.28156,2.28187,2.28142,2.28152,473799999.0
2006-02-15 18:07:00,2.2814,2.28169,2.28118,2.28151,395200000.0
2006-02-15 18:08:00,2.28135,2.28172,2.28124,2.28132,459400001.0
2006-02-15 18:09:00,2.28127,2.28163,2.28125,2.28142,243900000.0
2006-02-15 18:10:00,2.28145,2.2819,2.28138,2.28164,304399998.0
2006-02-15 18:11:00,2.28162,2.28182,2.28151,2.28164,242000000.0
2006-02-15 18:12:00,2.2816,2.28179,2.28149,2.28179,217000001.0
2006-02-15 18:13:00,2.28152,2.28188,2.28131,2.28131,133300000.0
2006-02-15 18:14:00,2.28147,2.28185,2.28128,2.28128,319399999.0
2006-02-15 18:15:00,2.28118,2.28148,2.2811,2.2811,321199999.0
2006-02-15 18:16:00,2.28118,2.28118,2.28079,2.28088,380400000.0
2006-02-15 18:17:00,2.28099,2.28118,2.28068,2.28068,224700000.0
2006-02-15 18:18:00,2.28087,2.28109,2.28061,2.28087,147000000.0
2006-02-15 18:19:00,2.28096,2.28142,2.28096,2.28104,261100000.0
2006-02-15 18:20:00,2.28103,2.28134,2.28102,2.28113,157100000.0
2006-02-15 18:21:00,2.28108,2.28146,2.28091,2.28123,223600000.0
2006-02-15 18:22:00,2.2812,2.2812,2.28069,2.2811,246499999.0
2006-02-15 18:23:00,2.28097,2.28144,2.28057,2.28095,329300000.0
2006-02-15 18:24:00,2.28071,2.28071,2.28031,2.28053,365300000.0
2006-02-15 18:25:00,2.28047,2.28106,2.28027,2.28106,272599999.0
2006-02-15 18:26:00,2.28111,2.28168,2.28109,2.28135,335700000.0
2006-02-15 18:27:00,2.28144,2.28166,2.2813,2.2813,348600000.0
2006-02-15 18:28:00,2.28124,2.28173,2.28112,2.28149,190900000.0
2006-02-15 18:29:00,2.28147,2.28162,2.28128,2.28143,201100000.0
2006-02-15 18:30:00,2.28151,2.28178,2.28119,2.28119,245700000.0
2006-02-15 18:31:00,2.2813,2.28174,2.2813,2.28139,162700000.0
2006-02-15 18:32:00,2.28129,2.28129,2.28078,2.28094,155800000.0
2006-02-15 18:33:00,2.28094,2.28103,2.28064,2.28064,321700000.0
2006-02-15 18:34:00,2.28072,2.28122,2.28072,2.28107,328399999.0
2006-02-15 18:35:00,2.2811,2.28117,2.28072,2.28093,154900000.0
2006-02-15 18:36:00,2.28095,2.28103,2.28064,2.28078,96800000.0
2006-02-15 18:37:00,2.28083,2.28107,2.28077,2.28097,88100000.0
2006-02-15 18:38:00,2.28103,2.28117,2.28088,2.28117,82300000.0
2006-02-15 18:39:00,2.28115,2.28115,2.28061,2.28093,183700000.0
2006-02-15 18:40:00,2.28094,2.28118,2.28069,2.28069,196200000.0
2006-02-15 18:41:00,2.28061,2.28084,2.28054,2.28061,151800000.0
2006-02-15 18:42:00,2.28069,2.28095,2.28052,2.28069,142100000.0
2006-02-15 18:43:00,2.2806,2.2806,2.28018,2.28053,44200000.0
2006-02-15 18:44:00,2.28062,2.28062,2.27988,2.27988,163700000.0
2006-02-15 18:45:00,2.27987,2.28005,2.2797,2.28005,70000000.0
2006-02-15 18:46:00,2.27999,2.28006,2.27968,2.27968,49100000.0
2006-02-15 18:47:00,2.27961,2.2798,2.27906,2.27924,32000000.0
2006-02-15 18:48:00,2.2791,2.27919,2.27872,2.27892,86600000.0
2006-02-15 18:49:00,2.27933,2.27968,2.27919,2.27968,27700000.0
2006-02-15 18:50:00,2.27996,2.28024,2.27986,2.2802,34300000.0
2006-02-15 18:51:00,2.28027,2.2805,2.27997,2.27997,180499999.0
2006-02-15 18:52:00,2.28,2.28055,2.28,2.28029,174100000.0
2006-02-15 18:53:00,2.28047,2.28098,2.28039,2.2807,121300000.0
2006-02-15 18:54:00,2.28063,2.28084,2.28027,2.28045,113100000.0
2006-02-15 18:55:00,2.28041,2.28069,2.28014,2.28032,160800000.0
2006-02-15 18:56:00,2.28033,2.28043,2.28017,2.28017,48500000.0
2006-02-15 18:57:00,2.2801,2.28019,2.27972,2.27972,41500000.0
2006-02-15 18:58:00,2.27978,2.28009,2.27978,2.27998,261600000.0
2006-02-15 18:59:00,2.28009,2.28037,2.28009,2.2803,197800000.0
2006-02-15 19:00:00,2.28022,2.28044,2.28005,2.28042,59700000.0
2006-02-15 19:01:00,2.28049,2.28068,2.28032,2.28058,51599999.0
2006-02-15 19:02:00,2.28064,2.28074,2.28027,2.2806,160400000.0
2006-02-15 19:03:00,2.28066,2.2809,2.28054,2.28069,86500000.0
2006-02-15 19:04:00,2.28072,2.28072,2.28057,2.28068,30700000.0
2006-02-15 19:05:00,2.28073,2.28085,2.28061,2.28061,49500000.0
2006-02-15 19:06:00,2.28055,2.28096,2.28055,2.28077,246600000.0
2006-02-15 19:07:00,2.28065,2.2808,2.2805,2.28065,117400000.0
2006-02-15 19:08:00,2.28064,2.28072,2.28014,2.28047,225800000.0
2006-02-15 19:09:00,2.28039,2.28039,2.28009,2.28015,125200000.0
2006-02-15 19:10:00,2.28022,2.28045,2.2802,2.28037,86700000.0
2006-02-15 19:11:00,2.28029,2.28029,2.27997,2.2801,48700000.0
2006-02-15 19:12:00,2.28009,2.28015,2.27997,2.28015,20800000.0
2006-02-15 19:13:00,2.28024,2.28062,2.28024,2.28035,124800000.0
2006-02-15 19:14:00,2.2803,2.2803,2.27975,2.27975,128100000.0
2006-02-15 19:15:00,2.27965,2.27974,2.27941,2.27942,125200000.0
2006-02-15 19:16:00,2.27937,2.27946,2.27932,2.27944,26400000.0
2006-02-15 19:17:00,2.27947,2.2797,2.27939,2.27961,71700000.0
2006-02-15 19:18:00,2.27956,2.27956,2.27924,2.27932,97500000.0
2006-02-15 19:19:00,2.2793,2.27951,2.27926,2.27926,74300000.0
2006-02-15 19:20:00,2.27935,2.27948,2.27919,2.2794,103000000.0
2006-02-15 19:21:00,2.27939,2.27977,2.27933,2.27977,110000000.0
2006-02-15 19:22:00,2.27985,2.27994,2.27956,2.27989,55500000.0
2006-02-15 19:23:00,2.2797,2.28002,2.27963,2.27964,145500000.0
2006-02-15 19:24:00,2.27975,2.27981,2.27961,2.27961,77200000.0
2006-02-15 19:25:00,2.27948,2.27958,2.27915,2.27939,92700000.0
2006-02-15 19:26:00,2.27933,2.27933,2.27886,2.27901,172599999.0
2006-02-15 19:27:00,2.27903,2.27932,2.27887,2.27905,123400000.0
2006-02-15 19:28:00,2.27897,2.27897,2.27844,2.2786,71800000.0
2006-02-15 19:29:00,2.27857,2.27857,2.27829,2.27844,106000000.0
2006-02-15 19:30:00,2.2784,2.27864,2.27831,2.27845,196800000.0
2006-02-15 19:31:00,2.27837,2.27848,2.2782,2.27848,53600000.0
2006-02-15 19:32:00,2.27853,2.27872,2.27848,2.27868,141000000.0
2006-02-15 19:33:00,2.27876,2.27933,2.27875,2.27902,64500000.0
2006-02-15 19:34:00,2.27932,2.2797,2.27932,2.2797,132500000.0
2006-02-15 19:35:00,2.27961,2.27961,2.2791,2.27913,133900000.0
2006-02-15 19:36:00,2.27908,2.27916,2.27903,2.27904,134000000.0
2006-02-15 19:37:00,2.27907,2.27907,2.27872,2.27894,66800000.0
2006-02-15 19:38:00,2.27883,2.27909,2.27882,2.279,40500000.0
2006-02-15 19:39:00,2.27895,2.27949,2.27895,2.27946,51300000.0
2006-02-15 19:40:00,2.27947,2.2795,2.27899,2.27899,153700000.0
2006-02-15 19:41:00,2.27884,2.27898,2.27881,2.27898,130100000.0
2006-02-15 19:42:00,2.27913,2.27934,2.27891,2.27916,83700001.0
2006-02-15 19:43:00,2.27915,2.27985,2.27915,2.27985,55700000.0
2006-02-15 19:44:00,2.27979,2.27979,2.27955,2.27967,79800000.0
2006-02-15 19:45:00,2.27953,2.27953,2.27914,2.27941,47800000.0
2006-02-15 19:46:00,2.27964,2.27978,2.27961,2.27965,92600000.0
2006-02-15 19:47:00,2.27962,2.27966,2.27957,2.27958,25600000.0
2006-02-15 19:48:00,2.27943,2.27981,2.27934,2.27948,67300000.0
2006-02-15 19:49:00,2.2797,2.27986,2.27963,2.27963,105100000.0
2006-02-15 19:50:00,2.27962,2.27975,2.27953,2.27962,67200000.0
2006-02-15 19:51:00,2.27959,2.27969,2.27926,2.27947,138200000.0
2006-02-15 19:52:00,2.27949,2.27979,2.27938,2.27948,58700000.0
2006-02-15 19:53:00,2.27962,2.28014,2.27962,2.28005,25400000.0
2006-02-15 19:54:00,2.28014,2.28017,2.27997,2.28006,56200000.0
2006-02-15 19:55:00,2.28011,2.28023,2.28003,2.28004,24400000.0
2006-02-15 19:56:00,2.28006,2.28006,2.2799,2.27993,67300000.0
2006-02-15 19:57:00,2.2799,2.28001,2.2796,2.2796,153500000.0
2006-02-15 19:58:00,2.27947,2.27954,2.2789,2.2789,130500001.0
2006-02-15 19:59:00,2.27886,2.27903,2.27879,2.27895,99500000.0
2006-02-15 20:00:00,2.27896,2.27912,2.2787,2.27898,51100000.0
2006-02-15 20:01:00,2.27897,2.27906,2.27864,2.27881,59200000.0
2006-02-15 20:02:00,2.27858,2.27882,2.27852,2.27852,44800000.0
2006-02-15 20:03:00,2.27868,2.27904,2.27868,2.27892,17500000.0
2006-02-15 20:04:00,2.27884,2.27884,2.27824,2.27824,26000000.0
2006-02-15 20:05:00,2.2782,2.27873,2.27817,2.27862,35100000.0
2006-02-15 20:06:00,2.27847,2.27874,2.27836,2.27847,44300000.0
2006-02-15 20:07:00,2.27852,2.27869,2.27837,2.27865,67100000.0
2006-02-15 20:08:00,2.27866,2.2792,2.27858,2.27873,70000000.0
2006-02-15 20:09:00,2.27877,2.27878,2.27867,2.27877,24700000.0
2006-02-15 20:10:00,2.27876,2.27876,2.2784,2.27851,25400000.0
2006-02-15 20:11:00,2.27847,2.27875,2.27847,2.27869,63700000.0
2006-02-15 20:12:00,2.27886,2.27909,2.27883,2.27883,190999999.0
2006-02-15 20:13:00,2.27882,2.27896,2.2787,2.27876,208500000.0
2006-02-15 20:14:00,2.27864,2.27868,2.27813,2.27813,89100000.0
2006-02-15 20:15:00,2.27831,2.27883,2.27814,2.27882,233000001.0
2006-02-15 20:16:00,2.27898,2.27922,2.27889,2.27914,147700000.0
2006-02-15 20:17:00,2.27916,2.27921,2.27912,2.27917,25100000.0
2006-02-15 20:18:00,2.27931,2.2797,2.27931,2.27941,90500000.0
2006-02-15 20:19:00,2.27944,2.27966,2.27933,2.27938,143700000.0
2006-02-15 20:20:00,2.27919,2.27919,2.27834,2.27834,286400000.0
2006-02-15 20:21:00,2.27808,2.27839,2.27791,2.27839,96600000.0
2006-02-15 20:22:00,2.27835,2.27835,2.27807,2.27826,78800000.0
2006-02-15 20:23:00,2.27829,2.27886,2.27829,2.27861,181000000.0
2006-02-15 20:24:00,2.27853,2.27853,2.27844,2.27844,37400000.0
2006-02-15 20:25:00,2.27837,2.27853,2.27835,2.27836,218800000.0
2006-02-15 20:26:00,2.27847,2.27856,2.2783,2.27856,177000000.0
2006-02-15 20:27:00,2.27857,2.27863,2.27848,2.27858,107900000.0
2006-02-15 20:28:00,2.2784,2.27844,2.27812,2.27827,217000000.0
2006-02-15 20:29:00,2.27839,2.27849,2.27818,2.27822,179600000.0
2006-02-15 20:30:00,2.27825,2.2785,2.27813,2.27837,380299999.0
2006-02-15 20:31:00,2.2783,2.27856,2.27824,2.27833,191800000.0
2006-02-15 20:32:00,2.27837,2.27851,2.27799,2.27838,332000000.0
2006-02-15 20:33:00,2.27819,2.27829,2.27811,2.27811,90400000.0
2006-02-15 20:34:00,2.2781,2.27831,2.27804,2.27804,60600000.0
2006-02-15 20:35:00,2.27814,2.27826,2.27814,2.27822,67600000.0
2006-02-15 20:36:00,2.27822,2.27834,2.27821,2.27831,74500000.0
2006-02-15 20:37:00,2.27823,2.2784,2.27821,2.27832,126400000.0
2006-02-15 20:38:00,2.27839,2.27854,2.27833,2.2784,194500000.0
2006-02-15 20:39:00,2.27845,2.2788,2.27845,2.2788,119500000.0
2006-02-15 20:40:00,2.27886,2.27929,2.27864,2.2789,193899999.0
2006-02-15 20:41:00,2.27902,2.2792,2.27883,2.27883,188099999.0
2006-02-15 20:42:00,2.27891,2.27938,2.27891,2.27938,68300000.0
2006-02-15 20:43:00,2.2795,2.27957,2.27923,2.27924,103900000.0
2006-02-15 20:44:00,2.27913,2.27926,2.27894,2.27899,179500000.0
2006-02-15 20:45:00,2.27906,2.2794,2.27906,2.27909,47000000.0
2006-02-15 20:46:00,2.27917,2.27971,2.27917,2.27967,15600000.0
2006-02-15 20:47:00,2.27972,2.28006,2.27965,2.27979,148900000.0
2006-02-15 20:48:00,2.27975,2.27992,2.2796,2.27977,208400000.0
2006-02-15 20:49:00,2.27985,2.27996,2.27976,2.2799,108700000.0
2006-02-15 20:50:00,2.27982,2.28012,2.27953,2.27953,158900000.0
2006-02-15 20:51:00,2.27946,2.2796,2.27942,2.27953,142700000.0
2006-02-15 20:52:00,2.27956,2.27993,2.27956,2.27975,153100001.0
2006-02-15 20:53:00,2.27979,2.27996,2.2797,2.27972,226299999.0
2006-02-15 20:54:00,2.2799,2.28004,2.2798,2.28004,176900000.0
2006-02-15 20:55:00,2.27998,2.28,2.27994,2.28,53800001.0
2006-02-15 20:56:00,2.27996,2.28008,2.27964,2.27964,200900000.0
2006-02-15 20:57:00,2.27963,2.27991,2.27963,2.27984,324800000.0
2006-02-15 20:58:00,2.27997,2.28031,2.27997,2.28015,241700000.0
2006-02-15 20:59:00,2.28018,2.28027,2.28004,2.28007,209800000.0
2006-02-15 21:00:00,2.27999,2.2801,2.27974,2.27974,208100000.0
2006-02-15 21:01:00,2.27977,2.28028,2.27977,2.27988,327099998.0
2006-02-15 21:02:00,2.27991,2.28007,2.27974,2.27993,103500000.0
2006-02-15 21:03:00,2.28,2.28023,2.28,2.28023,113300000.0
2006-02-15 21:04:00,2.28022,2.28022,2.28004,2.28015,56400000.0
2006-02-15 21:05:00,2.28018,2.28046,2.28018,2.28027,58600000.0
2006-02-15 21:06:00,2.28018,2.28018,2.2799,2.2799,75800000.0
2006-02-15 21:07:00,2.27992,2.28015,2.27992,2.28004,26300000.0
2006-02-15 21:08:00,2.28001,2.28001,2.27989,2.27992,25600000.0
2006-02-15 21:09:00,2.27991,2.27994,2.27985,2.27985,50200000.0
2006-02-15 21:10:00,2.27981,2.27981,2.27959,2.27974,109900000.0
2006-02-15 21:11:00,2.27971,2.27981,2.27964,2.27975,122300000.0
2006-02-15 21:12:00,2.27973,2.27979,2.27967,2.27979,37000000.0
2006-02-15 21:13:00,2.27975,2.27995,2.27961,2.27961,147700001.0
2006-02-15 21:14:00,2.27975,2.27985,2.27957,2.27965,183600001.0
2006-02-15 21:15:00,2.27968,2.27989,2.2796,2.27963,151200000.0
2006-02-15 21:16:00,2.2797,2.27983,2.2796,2.27983,107800000.0
2006-02-15 21:17:00,2.27985,2.27994,2.27969,2.27991,173500000.0
2006-02-15 21:18:00,2.27977,2.27996,2.27975,2.27996,125300000.0
2006-02-15 21:19:00,2.28001,2.28012,2.27996,2.28008,79200000.0
2006-02-15 21:20:00,2.28012,2.28012,2.2797,2.27971,221000000.0
2006-02-15 21:21:00,2.27964,2.27984,2.27952,2.27976,289700000.0
2006-02-15 21:22:00,2.27965,2.2797,2.279,2.2794,164500000.0
2006-02-15 21:23:00,2.2795,2.2795,2.27917,2.27933,104400000.0
2006-02-15 21:24:00,2.27942,2.2795,2.27938,2.27943,53200000.0
2006-02-15 21:25:00,2.27945,2.27961,2.27945,2.27955,37900000.0
2006-02-15 21:26:00,2.27946,2.27946,2.27913,2.27934,56400001.0
2006-02-15 21:27:00,2.27939,2.27939,2.27922,2.27932,61000000.0
2006-02-15 21:28:00,2.27931,2.27931,2.27906,2.27918,82200000.0
2006-02-15 21:29:00,2.27926,2.27955,2.27926,2.27938,44700000.0
2006-02-15 21:30:00,2.27943,2.27943,2.2793,2.27933,28900000.0
2006-02-15 21:31:00,2.27921,2.27924,2.27906,2.27913,32900000.0
2006-02-15 21:32:00,2.27932,2.27938,2.27915,2.27923,187200000.0
2006-02-15 21:33:00,2.27903,2.27926,2.27886,2.27892,72900000.0
2006-02-15 21:34:00,2.27904,2.2793,2.27904,2.27905,110000000.0
2006-02-15 21:35:00,2.2791,2.27911,2.27904,2.27904,23800000.0
2006-02-15 21:36:00,2.279,2.279,2.27887,2.27896,21100000.0
2006-02-15 21:37:00,2.27895,2.279,2.27887,2.27899,83900000.0
2006-02-15 21:38:00,2.27901,2.27916,2.27897,2.27913,73300000.0
2006-02-15 21:39:00,2.27921,2.2795,2.27921,2.27925,33100000.0
2006-02-15 21:40:00,2.27938,2.27947,2.27934,2.27938,34600000.0
2006-02-15 21:41:00,2.27921,2.27938,2.27918,2.27931,26500000.0
2006-02-15 21:42:00,2.27929,2.27958,2.27923,2.27933,124600000.0
2006-02-15 21:43:00,2.27924,2.27936,2.279,2.27906,70800000.0
2006-02-15 21:44:00,2.27933,2.27947,2.2792,2.27933,123800001.0
2006-02-15 21:45:00,2.2794,2.27977,2.27934,2.27958,89000000.0
2006-02-15 21:46:00,2.27967,2.27977,2.27956,2.27977,76400000.0
2006-02-15 21:47:00,2.27978,2.27993,2.27963,2.27973,129400000.0
2006-02-15 21:48:00,2.2797,2.27986,2.27966,2.27966,54499999.0
2006-02-15 21:49:00,2.27967,2.27984,2.27957,2.2797,83800000.0
2006-02-15 21:50:00,2.27977,2.27977,2.27952,2.2797,34000000.0
2006-02-15 21:51:00,2.27978,2.27983,2.27969,2.27983,46200000.0
2006-02-15 21:52:00,2.27979,2.27986,2.27963,2.27963,139900000.0
2006-02-15 21:53:00,2.27962,2.27973,2.27952,2.27952,46200000.0
2006-02-15 21:54:00,2.27952,2.27956,2.27944,2.27944,34500000.0
2006-02-15 21:55:00,2.27951,2.27986,2.27951,2.27984,67100000.0
2006-02-15 21:56:00,2.27983,2.27983,2.27964,2.27979,50900000.0
2006-02-15 21:57:00,2.27983,2.27991,2.27973,2.27973,22700000.0
2006-02-15 21:58:00,2.2797,2.27985,2.2797,2.27978,38900000.0
2006-02-15 21:59:00,2.27966,2.27966,2.27916,2.27954,177000000.0
2006-02-15 22:00:00,2.27952,2.27989,2.27937,2.27989,83500000.0
2006-02-15 22:01:00,2.28004,2.28029,2.28004,2.2801,31100000.0
2006-02-15 22:02:00,2.28005,2.28024,2.27986,2.27986,118700000.0
2006-02-15 22:03:00,2.27998,2.28011,2.27998,2.2801,37500000.0
2006-02-15 22:04:00,2.28006,2.28014,2.27983,2.27986,87000000.0
2006-02-15 22:05:00,2.27977,2.27983,2.2796,2.27977,71300000.0
2006-02-15 22:06:00,2.2798,2.27992,2.27976,2.27976,28300000.0
2006-02-15 22:07:00,2.2798,2.2799,2.2798,2.27983,48700001.0
2006-02-15 22:08:00,2.27982,2.27986,2.27966,2.27969,23900000.0
2006-02-15 22:09:00,2.2797,2.27973,2.2796,2.27962,34700000.0
2006-02-15 22:10:00,2.27973,2.27976,2.27971,2.27971,26100000.0
2006-02-15 22:11:00,2.27967,2.27978,2.27965,2.27973,28500000.0
2006-02-15 22:12:00,2.2797,2.2797,2.27952,2.27955,55600000.0
2006-02-15 22:13:00,2.27953,2.2796,2.2795,2.2796,28300000.0
2006-02-15 22:14:00,2.27975,2.28004,2.27975,2.27991,25400000.0
2006-02-15 22:15:00,2.27985,2.28056,2.27985,2.28056,91100000.0
2006-02-15 22:16:00,2.28067,2.28092,2.28051,2.28062,125100000.0
2006-02-15 22:17:00,2.28079,2.28084,2.28057,2.28062,34600000.0
2006-02-15 22:18:00,2.28061,2.2808,2.28053,2.28053,33600000.0
2006-02-15 22:19:00,2.28052,2.28068,2.28052,2.28059,27000000.0
2006-02-15 22:20:00,2.2805,2.2805,2.28019,2.28019,45500000.0
2006-02-15 22:21:00,2.28015,2.28019,2.28003,2.28003,48000000.0
2006-02-15 22:22:00,2.27992,2.28002,2.27969,2.27971,102300000.0
2006-02-15 22:23:00,2.27972,2.28012,2.27972,2.28005,69700000.0
2006-02-15 22:24:00,2.28007,2.28015,2.28007,2.28007,23400000.0
2006-02-15 22:25:00,2.28019,2.28029,2.28019,2.28024,58700000.0
2006-02-15 22:26:00,2.28024,2.28024,2.28006,2.28006,19900000.0
2006-02-15 22:27:00,2.28014,2.28041,2.28014,2.28027,25600000.0
2006-02-15 22:28:00,2.28035,2.28037,2.28023,2.28032,27500000.0
2006-02-15 22:29:00,2.28025,2.28027,2.28015,2.28017,169600000.0
2006-02-15 22:30:00,2.28013,2.28044,2.28013,2.28024,102000000.0
2006-02-15 22:31:00,2.28025,2.28025,2.28013,2.28015,28000000.0
2006-02-15 22:32:00,2.28023,2.28036,2.2802,2.28023,36400000.0
2006-02-15 22:33:00,2.2803,2.28054,2.2803,2.28044,45600000.0
2006-02-15 22:34:00,2.28037,2.2806,2.28018,2.2806,49400000.0
2006-02-15 22:35:00,2.28068,2.28068,2.28044,2.28057,32100000.0
2006-02-15 22:36:00,2.2806,2.2806,2.28036,2.28052,32200000.0
2006-02-15 22:37:00,2.28054,2.28062,2.2805,2.28059,49900000.0
2006-02-15 22:38:00,2.28068,2.28068,2.28044,2.28044,46100000.0
2006-02-15 22:39:00,2.28044,2.28067,2.28041,2.28051,57500000.0
2006-02-15 22:40:00,2.28041,2.28058,2.2803,2.28041,30700000.0
2006-02-15 22:41:00,2.28027,2.28044,2.28027,2.28032,26100000.0
2006-02-15 22:42:00,2.28043,2.28043,2.28028,2.28036,69700000.0
2006-02-15 22:43:00,2.28042,2.28055,2.28035,2.28037,106100000.0
2006-02-15 22:44:00,2.28036,2.28051,2.2803,2.28039,65400000.0
2006-02-15 22:45:00,2.28029,2.28029,2.27993,2.28006,59200000.0
2006-02-15 22:46:00,2.28005,2.28007,2.27981,2.28007,77400000.0
2006-02-15 22:47:00,2.28017,2.28021,2.28002,2.28021,21700000.0
2006-02-15 22:48:00,2.28023,2.28059,2.28012,2.2805,70600000.0
2006-02-15 22:49:00,2.28062,2.28066,2.2804,2.28058,58000000.0
2006-02-15 22:50:00,2.28058,2.28058,2.28057,2.28057,7200000.0
2006-02-15 22:51:00,2.28057,2.28057,2.28029,2.28031,101300000.0
2006-02-15 22:52:00,2.28025,2.28042,2.28025,2.2803,60500000.0
2006-02-15 22:53:00,2.28037,2.28057,2.28037,2.28057,37400000.0
2006-02-15 22:54:00,2.2806,2.28066,2.2805,2.28051,35500000.0
2006-02-15 22:55:00,2.28034,2.28046,2.28027,2.28038,60999999.0
2006-02-15 22:56:00,2.28056,2.28056,2.28033,2.2804,18100000.0
2006-02-15 22:57:00,2.28075,2.28075,2.28055,2.2807,19400000.0
2006-02-15 22:58:00,2.28046,2.28061,2.28043,2.28043,26700000.0
2006-02-15 22:59:00,2.28032,2.28046,2.28031,2.28046,24100000.0
2006-02-15 23:00:00,2.2803,2.2803,2.28027,2.28027,13900000.0
2006-02-15 23:01:00,2.28027,2.28072,2.28027,2.28072,14800000.0
2006-02-15 23:02:00,2.28074,2.28088,2.28072,2.28088,37900000.0
2006-02-15 23:03:00,2.28068,2.28068,2.28062,2.28062,13500000.0
2006-02-15 23:04:00,2.28055,2.28065,2.28049,2.28058,33800000.0
2006-02-15 23:05:00,2.28057,2.28068,2.28057,2.28065,24200000.0
2006-02-15 23:06:00,2.28082,2.28091,2.28082,2.28082,19200000.0
2006-02-15 23:07:00,2.28058,2.28075,2.28049,2.2806,28700000.0
2006-02-15 23:08:00,2.28087,2.28098,2.28061,2.28061,16700000.0
2006-02-15 23:09:00,2.28066,2.2808,2.28065,2.28066,26800000.0
2006-02-15 23:10:00,2.28074,2.281,2.28059,2.28087,30800000.0
2006-02-15 23:11:00,2.28093,2.28093,2.28043,2.28043,27500000.0
2006-02-15 23:12:00,2.28043,2.28084,2.28043,2.28055,22600000.0
2006-02-15 23:13:00,2.28057,2.28078,2.28057,2.28078,24800000.0
2006-02-15 23:14:00,2.28076,2.28093,2.28074,2.28086,40100000.0
2006-02-15 23:15:00,2.28094,2.28109,2.28091,2.28105,48800000.0
2006-02-15 23:16:00,2.28099,2.28099,2.28086,2.28086,7000000.0
2006-02-15 23:17:00,2.28072,2.28107,2.28072,2.28078,38700000.0
2006-02-15 23:18:00,2.28104,2.28131,2.28104,2.2811,34100000.0
2006-02-15 23:19:00,2.28121,2.28131,2.28101,2.28118,33800000.0
2006-02-15 23:20:00,2.28112,2.28114,2.28092,2.28104,43900000.0
2006-02-15 23:21:00,2.28112,2.28112,2.28081,2.28088,22600000.0
2006-02-15 23:22:00,2.28108,2.28108,2.28087,2.28087,36600000.0
2006-02-15 23:23:00,2.28079,2.28103,2.28078,2.28079,62800000.0
2006-02-15 23:24:00,2.28081,2.28094,2.28079,2.28085,18700000.0
2006-02-15 23:25:00,2.28086,2.28093,2.28064,2.28093,38400000.0
2006-02-15 23:26:00,2.281,2.28111,2.28082,2.28082,25900000.0
2006-02-15 23:27:00,2.28077,2.28101,2.28077,2.28099,16600000.0
2006-02-15 23:28:00,2.28105,2.28117,2.281,2.28102,37700000.0
2006-02-15 23:29:00,2.28103,2.28114,2.281,2.28105,30300000.0
2006-02-15 23:30:00,2.28093,2.28093,2.28072,2.28093,29400000.0
2006-02-15 23:31:00,2.28081,2.28086,2.28065,2.28077,50999999.0
2006-02-15 23:32:00,2.28073,2.28108,2.28073,2.28104,36100000.0
2006-02-15 23:33:00,2.28088,2.28106,2.28071,2.28095,48300000.0
2006-02-15 23:34:00,2.281,2.28126,2.28081,2.28119,64700000.0
2006-02-15 23:35:00,2.28105,2.28105,2.28074,2.28086,54600000.0
2006-02-15 23:36:00,2.28097,2.28113,2.28079,2.28103,47300000.0
2006-02-15 23:37:00,2.28093,2.28114,2.28093,2.28095,29000000.0
2006-02-15 23:38:00,2.2809,2.28101,2.28081,2.281,17600000.0
2006-02-15 23:39:00,2.28099,2.28127,2.28093,2.28116,31400000.0
2006-02-15 23:40:00,2.28125,2.28131,2.281,2.28131,38400000.0
2006-02-15 23:41:00,2.28119,2.28131,2.28108,2.28118,37300000.0
2006-02-15 23:42:00,2.28113,2.28113,2.28081,2.28081,17600000.0
2006-02-15 23:43:00,2.28079,2.28079,2.28059,2.28072,32000000.0
2006-02-15 23:44:00,2.28065,2.28065,2.28043,2.28043,6400000.0
2006-02-15 23:45:00,2.28029,2.2807,2.28029,2.28055,24000000.0
2006-02-15 23:46:00,2.2807,2.2809,2.2807,2.28085,47400000.0
2006-02-15 23:47:00,2.28068,2.2808,2.28051,2.28051,44600000.0
2006-02-15 23:48:00,2.28055,2.28063,2.28049,2.28063,19400000.0
2006-02-15 23:49:00,2.28063,2.28068,2.28042,2.28068,23900000.0
2006-02-15 23:50:00,2.28063,2.28063,2.28026,2.28029,35200000.0
2006-02-15 23:51:00,2.28032,2.28044,2.28013,2.28032,36200000.0
2006-02-15 23:52:00,2.28022,2.28022,2.27997,2.28005,36600000.0
2006-02-15 23:53:00,2.28003,2.28046,2.28003,2.28033,39100000.0
2006-02-15 23:54:00,2.28047,2.2805,2.28021,2.28032,26000000.0
2006-02-15 23:55:00,2.28023,2.28031,2.2798,2.2798,24100000.0
2006-02-15 23:56:00,2.27991,2.28012,2.27986,2.28006,34200000.0
2006-02-15 23:57:00,2.2801,2.2802,2.27995,2.28009,34000000.0
2006-02-15 23:58:00,2.28041,2.28066,2.28041,2.28066,22600000.0
2006-02-15 23:59:00,2.28068,2.28088,2.28062,2.28088,45900000.0
2006-02-16 00:00:00,2.28075,2.28087,2.28075,2.2808,41900000.0
2006-02-16 00:01:00,2.28113,2.28121,2.28033,2.28112,55700000.0
2006-02-16 00:02:00,2.28117,2.28117,2.28044,2.28083,42400000.0
2006-02-16 00:03:00,2.28093,2.2813,2.28064,2.28122,38100000.0
2006-02-16 00:04:00,2.28088,2.28154,2.28078,2.28153,41800000.0
2006-02-16 00:05:00,2.2815,2.28158,2.28045,2.2809,29000000.0
2006-02-16 00:06:00,2.28068,2.28082,2.28012,2.28047,56500000.0
2006-02-16 00:07:00,2.27991,2.28029,2.27977,2.28022,33400000.0
2006-02-16 00:08:00,2.2799,2.28035,2.27979,2.27999,40600000.0
2006-02-16 00:09:00,2.27984,2.28062,2.27978,2.28043,36800000.0
2006-02-16 00:10:00,2.27991,2.28046,2.27976,2.27999,31600000.0
2006-02-16 00:11:00,2.27992,2.28022,2.27981,2.27981,50900000.0
2006-02-16 00:12:00,2.28022,2.28046,2.27984,2.27992,22800000.0
2006-02-16 00:13:00,2.27995,2.2803,2.27995,2.27999,45000000.0
2006-02-16 00:14:00,2.28012,2.28022,2.27982,2.27992,51700000.0
2006-02-16 00:15:00,2.27992,2.28002,2.27966,2.28002,31000000.0
2006-02-16 00:16:00,2.27993,2.28057,2.27977,2.28027,44000000.0
2006-02-16 00:17:00,2.28018,2.28074,2.27997,2.27997,35000000.0
2006-02-16 00:18:00,2.28038,2.28068,2.28037,2.28053,18200000.0
2006-02-16 00:19:00,2.28019,2.2803,2.27974,2.27974,50700000.0
2006-02-16 00:20:00,2.28009,2.28035,2.27976,2.28017,30300000.0
2006-02-16 00:21:00,2.28039,2.28046,2.27954,2.27965,36800000.0
2006-02-16 00:22:00,2.27987,2.28003,2.27939,2.27958,41100000.0
2006-02-16 00:23:00,2.27985,2.2802,2.27957,2.28013,47000000.0
2006-02-16 00:24:00,2.2801,2.2802,2.27971,2.2799,35200000.0
2006-02-16 00:25:00,2.27975,2.28005,2.27958,2.27996,34000000.0
2006-02-16 00:26:00,2.28,2.28006,2.27916,2.27934,33900000.0
2006-02-16 00:27:00,2.27984,2.2799,2.27893,2.27902,29700000.0
2006-02-16 00:28:00,2.27939,2.27977,2.27926,2.2793,50900000.0
2006-02-16 00:29:00,2.27977,2.2798,2.27897,2.27908,44900000.0
2006-02-16 00:30:00,2.27903,2.27996,2.27892,2.27934,39200000.0
2006-02-16 00:31:00,2.27918,2.28,2.27918,2.27963,32900000.0
2006-02-16 00:32:00,2.27943,2.28022,2.27933,2.28022,51999999.0
2006-02-16 00:33:00,2.2796,2.27974,2.27932,2.27932,19400000.0
2006-02-16 00:34:00,2.27965,2.28004,2.27942,2.27942,43100000.0
2006-02-16 00:35:00,2.2801,2.28028,2.27931,2.28021,46400000.0
2006-02-16 00:36:00,2.27941,2.28005,2.27935,2.27984,25500000.0
2006-02-16 00:37:00,2.27983,2.27995,2.27967,2.27985,37200000.0
2006-02-16 00:38:00,2.28002,2.28015,2.27941,2.27965,37500000.0
2006-02-16 00:39:00,2.27955,2.27988,2.2793,2.27943,18400000.0
2006-02-16 00:40:00,2.27918,2.28012,2.27918,2.27956,22300000.0
2006-02-16 00:41:00,2.27924,2.28006,2.27924,2.27942,43100000.0
2006-02-16 00:42:00,2.2797,2.27978,2.27907,2.27908,23600000.0
2006-02-16 00:43:00,2.27925,2.27977,2.27902,2.27917,52200000.0
2006-02-16 00:44:00,2.27896,2.27958,2.27896,2.27932,31700000.0
2006-02-16 00:45:00,2.27898,2.28006,2.27894,2.27999,26700000.0
2006-02-16 00:46:00,2.27958,2.27994,2.27938,2.27939,40100000.0
2006-02-16 00:47:00,2.27914,2.27967,2.27914,2.27938,41700000.0
2006-02-16 00:48:00,2.27938,2.2794,2.279,2.27918,28000000.0
2006-02-16 00:49:00,2.27979,2.27989,2.279,2.27913,38400000.0
2006-02-16 00:50:00,2.27955,2.27962,2.27885,2.27885,44600000.0
2006-02-16 00:51:00,2.27905,2.27945,2.27885,2.27914,27500000.0
2006-02-16 00:52:00,2.27873,2.27901,2.27865,2.27891,25500000.0
2006-02-16 00:53:00,2.27909,2.27944,2.27873,2.27873,60999999.0
2006-02-16 00:54:00,2.27894,2.27894,2.27864,2.27878,31300000.0
2006-02-16 00:55:00,2.27878,2.27947,2.27878,2.27907,45700000.0
2006-02-16 00:56:00,2.27865,2.27928,2.27863,2.279,27600000.0
2006-02-16 00:57:00,2.27876,2.27889,2.27864,2.27886,48200000.0
2006-02-16 00:58:00,2.27905,2.27938,2.27854,2.27854,25500000.0
2006-02-16 00:59:00,2.27856,2.27965,2.27855,2.27944,47199999.0
2006-02-16 01:00:00,2.27952,2.27952,2.27897,2.27897,57300000.0
2006-02-16 01:01:00,2.28073,2.28073,2.27965,2.27974,27300000.0
2006-02-16 01:02:00,2.27938,2.27946,2.27921,2.27921,31900000.0
2006-02-16 01:03:00,2.2793,2.27964,2.2793,2.27949,57500000.0
2006-02-16 01:04:00,2.27966,2.27977,2.27954,2.27957,28400000.0
2006-02-16 01:05:00,2.27976,2.27976,2.27954,2.27966,14800000.0
2006-02-16 01:06:00,2.27965,2.27975,2.27962,2.27975,43100000.0
2006-02-16 01:07:00,2.27968,2.27989,2.27968,2.27983,34600000.0
2006-02-16 01:08:00,2.27972,2.2798,2.27968,2.2797,34400000.0
2006-02-16 01:09:00,2.2797,2.27985,2.27955,2.27955,14200000.0
2006-02-16 01:10:00,2.27966,2.27982,2.27964,2.27969,27700000.0
2006-02-16 01:11:00,2.27963,2.27971,2.27953,2.27966,44300000.0
2006-02-16 01:12:00,2.27955,2.27967,2.27949,2.27949,23200000.0
2006-02-16 01:13:00,2.27951,2.28,2.27951,2.27957,26300000.0
2006-02-16 01:14:00,2.27933,2.2795,2.2793,2.2793,41300000.0
2006-02-16 01:15:00,2.27928,2.27937,2.27923,2.27935,21100000.0
2006-02-16 01:16:00,2.27943,2.27943,2.27921,2.27921,46599999.0
2006-02-16 01:17:00,2.27924,2.27949,2.27916,2.27936,18000000.0
2006-02-16 01:18:00,2.27942,2.27964,2.27942,2.27964,19600000.0
2006-02-16 01:19:00,2.2797,2.27991,2.27955,2.27967,36500000.0
2006-02-16 01:20:00,2.27961,2.2798,2.27955,2.27955,73599999.0
2006-02-16 01:21:00,2.27945,2.2795,2.27937,2.2795,14700000.0
2006-02-16 01:22:00,2.27945,2.27958,2.27935,2.27948,25400000.0
2006-02-16 01:23:00,2.27945,2.27955,2.2794,2.2795,28600000.0
2006-02-16 01:24:00,2.27955,2.27955,2.2795,2.2795,7200000.0
2006-02-16 01:25:00,2.27948,2.27948,2.27948,2.27948,1000000.0
2006-02-16 01:26:00,2.27952,2.27962,2.27947,2.27947,23200000.0
2006-02-16 01:27:00,2.27945,2.27967,2.27929,2.27929,45300000.0
2006-02-16 01:28:00,2.27922,2.27937,2.27922,2.27925,15500000.0
2006-02-16 01:29:00,2.27934,2.27959,2.27934,2.27948,20000000.0
2006-02-16 01:30:00,2.27954,2.27978,2.27948,2.27954,26600000.0
2006-02-16 01:31:00,2.27942,2.27966,2.27942,2.27966,15600000.0
2006-02-16 01:32:00,2.2797,2.2797,2.27957,2.27957,9500000.0
2006-02-16 01:33:00,2.27955,2.2796,2.27949,2.27958,52300000.0
2006-02-16 01:34:00,2.27945,2.27963,2.2793,2.27932,44100000.0
2006-02-16 01:35:00,2.27934,2.27954,2.27934,2.27954,16900000.0
2006-02-16 01:36:00,2.27945,2.27945,2.27923,2.27935,18100000.0
2006-02-16 01:37:00,2.27897,2.2791,2.27887,2.27888,29600000.0
2006-02-16 01:38:00,2.2789,2.27922,2.27873,2.27922,28000000.0
2006-02-16 01:39:00,2.27932,2.27961,2.27932,2.27934,49800000.0
2006-02-16 01:40:00,2.2795,2.27958,2.27937,2.27937,26600000.0
2006-02-16 01:41:00,2.27942,2.27953,2.27933,2.27945,44800000.0
2006-02-16 01:42:00,2.2794,2.27951,2.27928,2.27938,20700000.0
2006-02-16 01:43:00,2.27926,2.27941,2.27926,2.27927,37000000.0
2006-02-16 01:44:00,2.27922,2.27937,2.27881,2.27899,27500000.0
2006-02-16 01:45:00,2.27894,2.27907,2.27894,2.27903,16000000.0
2006-02-16 01:46:00,2.27887,2.27926,2.27887,2.27913,35900000.0
2006-02-16 01:47:00,2.27907,2.2791,2.27904,2.2791,10700000.0
2006-02-16 01:48:00,2.27907,2.27907,2.27886,2.2789,50200000.0
2006-02-16 01:49:00,2.27888,2.27888,2.27879,2.27882,37100000.0
2006-02-16 01:50:00,2.27869,2.27886,2.27869,2.27886,56099999.0
2006-02-16 01:51:00,2.27894,2.27922,2.2788,2.27915,31400000.0
2006-02-16 01:52:00,2.2791,2.2793,2.2791,2.2792,65400000.0
2006-02-16 01:53:00,2.27932,2.27963,2.27932,2.27963,18700000.0
2006-02-16 01:54:00,2.27984,2.28026,2.27957,2.27957,25400000.0
2006-02-16 01:55:00,2.27951,2.27969,2.2793,2.2793,30400000.0
2006-02-16 01:56:00,2.27917,2.27945,2.27917,2.27935,39000000.0
2006-02-16 01:57:00,2.2795,2.27963,2.27939,2.27951,34600000.0
2006-02-16 01:58:00,2.27966,2.27992,2.27966,2.27992,15800000.0
2006-02-16 01:59:00,2.27996,2.28009,2.27995,2.28003,31700000.0
2006-02-16 02:00:00,2.28005,2.28013,2.27994,2.28013,25600000.0
2006-02-16 02:01:00,2.28001,2.28047,2.28001,2.28047,41300000.0
2006-02-16 02:02:00,2.28059,2.28062,2.28055,2.2806,46300000.0
2006-02-16 02:03:00,2.2806,2.28063,2.2805,2.2805,12000000.0
2006-02-16 02:04:00,2.2806,2.2806,2.2806,2.2806,1800000.0
2006-02-16 02:05:00,2.28058,2.28075,2.28052,2.28075,44900000.0
2006-02-16 02:06:00,2.28057,2.28068,2.28055,2.28068,19000000.0
2006-02-16 02:07:00,2.28055,2.28067,2.28053,2.28067,40200000.0
2006-02-16 02:08:00,2.28063,2.28063,2.28058,2.28058,14200000.0
2006-02-16 02:09:00,2.2807,2.2807,2.28055,2.28055,21600000.0
2006-02-16 02:10:00,2.28065,2.28065,2.28048,2.28063,32200000.0
2006-02-16 02:11:00,2.28057,2.28087,2.28057,2.28087,25300000.0
2006-02-16 02:12:00,2.28094,2.28102,2.28077,2.28097,26000000.0
2006-02-16 02:13:00,2.28081,2.28088,2.28073,2.28073,29200000.0
2006-02-16 02:14:00,2.28093,2.28114,2.28093,2.2811,19500000.0
2006-02-16 02:15:00,2.281,2.281,2.28068,2.28069,25200000.0
2006-02-16 02:16:00,2.28076,2.28088,2.28059,2.28062,38700000.0
2006-02-16 02:17:00,2.2807,2.28084,2.28061,2.28061,24800000.0
2006-02-16 02:18:00,2.28052,2.28063,2.28036,2.28063,31200000.0
2006-02-16 02:19:00,2.28054,2.28075,2.28054,2.28064,17000000.0
2006-02-16 02:20:00,2.28058,2.28073,2.28037,2.28073,32600000.0
2006-02-16 02:21:00,2.28066,2.28069,2.28055,2.28058,36400000.0
2006-02-16 02:22:00,2.28072,2.28085,2.2807,2.28084,40000000.0
2006-02-16 02:23:00,2.2806,2.28066,2.28037,2.28039,32700000.0
2006-02-16 02:24:00,2.28055,2.28065,2.2805,2.2805,21500000.0
2006-02-16 02:25:00,2.28046,2.2806,2.28045,2.28059,38900000.0
2006-02-16 02:26:00,2.28064,2.28064,2.28044,2.28061,32700000.0
2006-02-16 02:27:00,2.28064,2.28064,2.28039,2.28048,25800000.0
2006-02-16 02:28:00,2.28069,2.28085,2.28064,2.28065,31400000.0
2006-02-16 02:29:00,2.28059,2.28091,2.28059,2.28068,36400000.0
2006-02-16 02:30:00,2.28075,2.28087,2.28072,2.28077,39700000.0
2006-02-16 02:31:00,2.28068,2.28083,2.28059,2.28078,31400000.0
2006-02-16 02:32:00,2.28064,2.28088,2.28064,2.28076,16900000.0
2006-02-16 02:33:00,2.28073,2.28085,2.28061,2.28061,30100000.0
2006-02-16 02:34:00,2.28063,2.28081,2.28056,2.28056,24400000.0
2006-02-16 02:35:00,2.28054,2.28066,2.28027,2.28027,30200000.0
2006-02-16 02:36:00,2.28037,2.28037,2.27998,2.28005,23200000.0
2006-02-16 02:37:00,2.28001,2.2802,2.27993,2.28018,40800000.0
2006-02-16 02:38:00,2.28027,2.28056,2.28027,2.28035,30400000.0
2006-02-16 02:39:00,2.2803,2.28046,2.28022,2.2804,19500000.0
2006-02-16 02:40:00,2.28035,2.28042,2.28035,2.28042,47700000.0
2006-02-16 02:41:00,2.28025,2.28025,2.28,2.28006,39300000.0
2006-02-16 02:42:00,2.28013,2.28025,2.28013,2.28017,26900000.0
2006-02-16 02:43:00,2.28028,2.28059,2.28028,2.28036,36100000.0
2006-02-16 02:44:00,2.28035,2.28035,2.28028,2.28028,14500000.0
2006-02-16 02:45:00,2.28021,2.2803,2.28016,2.28016,20500000.0
2006-02-16 02:46:00,2.28024,2.28024,2.28021,2.28021,5600000.0
2006-02-16 02:47:00,2.28045,2.28045,2.28045,2.28045,900000.0
2006-02-16 02:48:00,2.28029,2.28029,2.28014,2.2802,33200000.0
2006-02-16 02:49:00,2.28045,2.28059,2.28043,2.28057,16200000.0
2006-02-16 02:50:00,2.28053,2.28055,2.28048,2.28054,23000000.0
2006-02-16 02:51:00,2.28048,2.2807,2.28036,2.2807,22200000.0
2006-02-16 02:52:00,2.28063,2.28071,2.28047,2.28067,17600000.0
2006-02-16 02:53:00,2.28081,2.28081,2.28053,2.28062,15300000.0
2006-02-16 02:54:00,2.28076,2.28081,2.28064,2.28064,36199999.0
2006-02-16 02:55:00,2.28057,2.28063,2.28027,2.28032,30200000.0
2006-02-16 02:56:00,2.28043,2.28058,2.28039,2.28047,37600000.0
2006-02-16 02:57:00,2.28049,2.28069,2.28045,2.28045,38600000.0
2006-02-16 02:58:00,2.28043,2.28055,2.2804,2.2804,23200000.0
2006-02-16 02:59:00,2.2805,2.2805,2.2803,2.2803,32500000.0
2006-02-16 03:00:00,2.28022,2.28041,2.2802,2.28027,35900000.0
2006-02-16 03:01:00,2.28025,2.2804,2.28025,2.28035,24100000.0
2006-02-16 03:02:00,2.28025,2.28025,2.2802,2.2802,25900000.0
2006-02-16 03:03:00,2.28015,2.28027,2.28015,2.28015,19500000.0
2006-02-16 03:04:00,2.28015,2.28039,2.28014,2.28039,42900000.0
2006-02-16 03:05:00,2.28015,2.28036,2.28006,2.28036,26400000.0
2006-02-16 03:06:00,2.28034,2.28047,2.28031,2.28043,24500000.0
2006-02-16 03:07:00,2.28052,2.28061,2.28045,2.28061,27000000.0
2006-02-16 03:08:00,2.28082,2.28088,2.28071,2.28071,21500000.0
2006-02-16 03:09:00,2.28047,2.28063,2.28047,2.28055,28800000.0
2006-02-16 03:10:00,2.28057,2.28057,2.28022,2.28039,15900000.0
2006-02-16 03:11:00,2.28068,2.28068,2.28039,2.28059,17900000.0
2006-02-16 03:12:00,2.28061,2.28061,2.28036,2.28037,39900000.0
2006-02-16 03:13:00,2.28048,2.28065,2.28048,2.28053,21800000.0
2006-02-16 03:14:00,2.28067,2.2807,2.28067,2.2807,5600000.0
2006-02-16 03:15:00,2.28092,2.28104,2.28077,2.28077,22300000.0
2006-02-16 03:16:00,2.28074,2.28074,2.28049,2.28049,34200000.0
2006-02-16 03:17:00,2.28045,2.28046,2.28033,2.28033,18500000.0
2006-02-16 03:18:00,2.28025,2.28025,2.28023,2.28024,31600000.0
2006-02-16 03:19:00,2.28028,2.28028,2.28007,2.28007,17300000.0
2006-02-16 03:20:00,2.27997,2.28004,2.27984,2.27989,44000000.0
2006-02-16 03:21:00,2.27977,2.27997,2.27977,2.27977,41400000.0
2006-02-16 03:22:00,2.27995,2.2801,2.27995,2.27998,6200000.0
2006-02-16 03:23:00,2.28009,2.28027,2.28009,2.28027,43800000.0
2006-02-16 03:24:00,2.28039,2.28039,2.28016,2.28024,37600000.0
2006-02-16 03:25:00,2.2803,2.28044,2.28025,2.28036,39400000.0
2006-02-16 03:26:00,2.28015,2.28031,2.28015,2.28031,23900000.0
2006-02-16 03:27:00,2.28025,2.28044,2.28023,2.28044,45200000.0
2006-02-16 03:28:00,2.28048,2.28048,2.28028,2.28045,23100000.0
2006-02-16 03:29:00,2.28046,2.28048,2.28043,2.28048,7100000.0
2006-02-16 03:30:00,2.28044,2.28054,2.28029,2.28029,37800000.0
2006-02-16 03:31:00,2.28026,2.2804,2.28017,2.2804,44100000.0
2006-02-16 03:32:00,2.28021,2.28021,2.27995,2.27995,28800000.0
2006-02-16 03:33:00,2.28001,2.28019,2.27993,2.27993,23600000.0
2006-02-16 03:34:00,2.27982,2.27999,2.27978,2.27992,36600000.0
2006-02-16 03:35:00,2.27986,2.27992,2.27979,2.27979,14000000.0
2006-02-16 03:36:00,2.27981,2.27995,2.27974,2.27974,33300000.0
2006-02-16 03:37:00,2.27978,2.27992,2.27965,2.2797,26800000.0
2006-02-16 03:38:00,2.27973,2.28004,2.27973,2.28004,36300000.0
2006-02-16 03:39:00,2.28,2.28035,2.27998,2.28035,48500000.0
2006-02-16 03:40:00,2.28034,2.28039,2.28004,2.28018,35000000.0
2006-02-16 03:41:00,2.28023,2.28049,2.28023,2.28037,21500000.0
2006-02-16 03:42:00,2.28042,2.28057,2.28039,2.28045,36500000.0
2006-02-16 03:43:00,2.28054,2.2808,2.28054,2.28071,27600000.0
2006-02-16 03:44:00,2.28046,2.28047,2.28001,2.28001,40100000.0
2006-02-16 03:45:00,2.27988,2.28014,2.27988,2.28014,16900000.0
2006-02-16 03:46:00,2.28037,2.28037,2.28016,2.2803,32000000.0
2006-02-16 03:47:00,2.28034,2.28045,2.28031,2.28031,10400000.0
2006-02-16 03:48:00,2.28042,2.28049,2.28042,2.28049,17600000.0
2006-02-16 03:49:00,2.28046,2.2805,2.28046,2.2805,23100000.0
2006-02-16 03:50:00,2.28058,2.28063,2.2805,2.28057,16800000.0
2006-02-16 03:51:00,2.28076,2.28076,2.28045,2.28058,51900001.0
2006-02-16 03:52:00,2.28055,2.28055,2.28044,2.28051,15600000.0
2006-02-16 03:53:00,2.28036,2.28042,2.28021,2.28032,24200000.0
2006-02-16 03:54:00,2.28044,2.28058,2.28036,2.28041,17600000.0
2006-02-16 03:55:00,2.28044,2.28044,2.28025,2.2803,35500000.0
2006-02-16 03:56:00,2.28039,2.28039,2.2802,2.28025,32800000.0
2006-02-16 03:57:00,2.28025,2.2804,2.28015,2.2804,49000000.0
2006-02-16 03:58:00,2.28022,2.28037,2.2802,2.28037,22000000.0
2006-02-16 03:59:00,2.28027,2.28027,2.28013,2.28025,21300000.0
2006-02-16 04:00:00,2.28026,2.28034,2.28003,2.28003,21100000.0
2006-02-16 04:01:00,2.28004,2.28029,2.27997,2.27997,20500000.0
2006-02-16 04:02:00,2.28004,2.28017,2.28004,2.28017,18300000.0
2006-02-16 04:03:00,2.28034,2.28034,2.28001,2.28007,25100000.0
2006-02-16 04:04:00,2.28006,2.28006,2.27997,2.28004,22800000.0
2006-02-16 04:05:00,2.27992,2.28004,2.27984,2.28,19000000.0
2006-02-16 04:06:00,2.28004,2.28004,2.2798,2.27993,32000000.0
2006-02-16 04:07:00,2.27988,2.28008,2.27988,2.28008,18400000.0
2006-02-16 04:08:00,2.28006,2.28014,2.2799,2.2799,17400000.0
2006-02-16 04:09:00,2.28001,2.2802,2.27998,2.28013,32800000.0
2006-02-16 04:10:00,2.28008,2.28025,2.28003,2.28007,31700000.0
2006-02-16 04:11:00,2.2801,2.2801,2.28,2.28008,14600000.0
2006-02-16 04:12:00,2.28002,2.28028,2.28002,2.2802,40600000.0
2006-02-16 04:13:00,2.28004,2.28011,2.27988,2.27994,43200000.0
2006-02-16 04:14:00,2.27994,2.28013,2.27994,2.28005,20100000.0
2006-02-16 04:15:00,2.27983,2.27987,2.27978,2.27978,14700000.0
2006-02-16 04:16:00,2.27989,2.28002,2.27977,2.27978,34000000.0
2006-02-16 04:17:00,2.27994,2.27998,2.27991,2.27991,9400000.0
2006-02-16 04:18:00,2.27995,2.28013,2.27995,2.28004,31800000.0
2006-02-16 04:19:00,2.2801,2.28019,2.27998,2.28,23200000.0
2006-02-16 04:20:00,2.28012,2.28013,2.28012,2.28013,9600000.0
2006-02-16 04:21:00,2.2802,2.28023,2.28007,2.28023,45000000.0
2006-02-16 04:22:00,2.28007,2.28015,2.28003,2.28003,22800000.0
2006-02-16 04:23:00,2.28002,2.28002,2.28,2.28,10900000.0
2006-02-16 04:24:00,2.27998,2.28009,2.27989,2.27989,41400000.0
2006-02-16 04:25:00,2.28011,2.28012,2.27992,2.27992,30000000.0
2006-02-16 04:26:00,2.28001,2.28001,2.27979,2.27997,31200000.0
2006-02-16 04:27:00,2.28002,2.28002,2.27995,2.27995,9600000.0
2006-02-16 04:28:00,2.27994,2.28001,2.27994,2.28001,16700000.0
2006-02-16 04:29:00,2.28015,2.28015,2.28001,2.28013,10400000.0
2006-02-16 04:30:00,2.28017,2.28017,2.27999,2.28001,43100000.0
2006-02-16 04:31:00,2.27987,2.27993,2.27987,2.27993,19700000.0
2006-02-16 04:32:00,2.2798,2.27998,2.2798,2.27998,20200000.0
2006-02-16 04:33:00,2.27995,2.28,2.27985,2.27995,18700000.0
2006-02-16 04:34:00,2.27995,2.28003,2.2799,2.27999,38000000.0
2006-02-16 04:35:00,2.28,2.28007,2.27984,2.28007,29900000.0
2006-02-16 04:36:00,2.28002,2.28009,2.28001,2.28004,18400000.0
2006-02-16 04:37:00,2.28008,2.28025,2.28,2.28011,19300000.0
2006-02-16 04:38:00,2.28003,2.28006,2.27995,2.27995,29000000.0
2006-02-16 04:39:00,2.27995,2.2801,2.2799,2.28,14800000.0
2006-02-16 04:40:00,2.27988,2.28012,2.27988,2.28005,38700001.0
2006-02-16 04:41:00,2.2802,2.2802,2.2801,2.2801,9600000.0
2006-02-16 04:42:00,2.28018,2.28018,2.28018,2.28018,1600000.0
2006-02-16 04:43:00,2.28013,2.28031,2.28005,2.28005,33200000.0
2006-02-16 04:44:00,2.2801,2.28017,2.28002,2.28002,8100000.0
2006-02-16 04:45:00,2.28002,2.2801,2.27997,2.2801,19100000.0
2006-02-16 04:46:00,2.28007,2.28012,2.28005,2.28008,29600000.0
2006-02-16 04:47:00,2.28007,2.28022,2.28007,2.28012,37500000.0
2006-02-16 04:48:00,2.28024,2.28024,2.28006,2.28007,23000000.0
2006-02-16 04:49:00,2.2804,2.2804,2.28022,2.28026,31700000.0
2006-02-16 04:50:00,2.28028,2.28037,2.28026,2.28037,21600000.0
2006-02-16 04:51:00,2.28044,2.28046,2.2803,2.28037,17100000.0
2006-02-16 04:52:00,2.28037,2.28037,2.28023,2.28031,46700001.0
2006-02-16 04:53:00,2.28038,2.28038,2.28028,2.28033,26000000.0
2006-02-16 04:54:00,2.28025,2.28036,2.28022,2.28028,23100000.0
2006-02-16 04:55:00,2.28049,2.28057,2.28032,2.28043,33900000.0
2006-02-16 04:56:00,2.28043,2.28043,2.2801,2.28011,52000000.0
2006-02-16 04:57:00,2.2801,2.28019,2.27997,2.28002,23700000.0
2006-02-16 04:58:00,2.28008,2.28042,2.28008,2.28042,12000000.0
2006-02-16 04:59:00,2.28034,2.28034,2.28024,2.28024,9200000.0
2006-02-16 05:00:00,2.28033,2.28033,2.28027,2.28027,13400000.0
2006-02-16 05:01:00,2.28037,2.28037,2.28016,2.2802,25700000.0
2006-02-16 05:02:00,2.28022,2.28036,2.28016,2.28021,41200000.0
2006-02-16 05:03:00,2.28029,2.28044,2.28023,2.28023,35400000.0
2006-02-16 05:04:00,2.28018,2.28022,2.28018,2.28022,13900000.0
2006-02-16 05:05:00,2.2801,2.2801,2.27996,2.28006,23800000.0
2006-02-16 05:06:00,2.28021,2.28055,2.28021,2.28055,13400000.0
2006-02-16 05:07:00,2.28038,2.28038,2.28032,2.28032,11300000.0
2006-02-16 05:08:00,2.28028,2.2807,2.28028,2.2805,21700000.0
2006-02-16 05:09:00,2.28042,2.28043,2.28042,2.28042,15400000.0
2006-02-16 05:10:00,2.28042,2.28042,2.28027,2.28027,21400000.0
2006-02-16 05:11:00,2.28024,2.28044,2.28004,2.28004,18800000.0
2006-02-16 05:12:00,2.28007,2.2802,2.28007,2.2802,7200000.0
2006-02-16 05:13:00,2.28024,2.2804,2.28017,2.28037,57699999.0
2006-02-16 05:14:00,2.28035,2.28035,2.28017,2.28017,37000000.0
2006-02-16 05:15:00,2.28037,2.28037,2.28017,2.28035,38400000.0
2006-02-16 05:16:00,2.28005,2.28015,2.27996,2.27996,34400000.0
2006-02-16 05:17:00,2.27991,2.28011,2.27991,2.28,36000000.0
2006-02-16 05:18:00,2.27999,2.28014,2.27994,2.28014,30800000.0
2006-02-16 05:19:00,2.28022,2.28031,2.28012,2.28019,57200000.0
2006-02-16 05:20:00,2.27987,2.27995,2.27975,2.27995,48100000.0
2006-02-16 05:21:00,2.28,2.28022,2.28,2.28018,25800000.0
2006-02-16 05:22:00,2.28012,2.28021,2.28,2.28,38400000.0
2006-02-16 05:23:00,2.27995,2.28027,2.27995,2.28015,33500000.0
2006-02-16 05:24:00,2.28002,2.28004,2.27996,2.27996,24000000.0
2006-02-16 05:25:00,2.28007,2.28028,2.28007,2.28014,12200000.0
2006-02-16 05:26:00,2.28025,2.2804,2.28025,2.28033,35200000.0
2006-02-16 05:27:00,2.28016,2.28032,2.28007,2.28011,35700000.0
2006-02-16 05:28:00,2.28019,2.28028,2.28008,2.28012,41800000.0
2006-02-16 05:29:00,2.28015,2.28017,2.27996,2.28017,18400000.0
2006-02-16 05:30:00,2.28008,2.28014,2.27993,2.28014,18400000.0
2006-02-16 05:31:00,2.27988,2.28002,2.27987,2.27987,38500001.0
2006-02-16 05:32:00,2.27996,2.28024,2.27996,2.2801,18500000.0
2006-02-16 05:33:00,2.2801,2.28031,2.27988,2.28016,32400000.0
2006-02-16 05:34:00,2.27997,2.28001,2.27985,2.27991,18400000.0
2006-02-16 05:35:00,2.28007,2.28013,2.28004,2.28013,16700000.0
2006-02-16 05:36:00,2.27993,2.28004,2.27989,2.27991,50300000.0
2006-02-16 05:37:00,2.27991,2.28,2.27985,2.28,14400000.0
2006-02-16 05:38:00,2.27997,2.28009,2.27982,2.27984,24700000.0
2006-02-16 05:39:00,2.27975,2.27988,2.27971,2.27988,32700000.0
2006-02-16 05:40:00,2.27975,2.28,2.27975,2.28,47200000.0
2006-02-16 05:41:00,2.28008,2.28015,2.28001,2.2801,38200000.0
2006-02-16 05:42:00,2.28005,2.28012,2.28003,2.28007,46900000.0
2006-02-16 05:43:00,2.28012,2.28023,2.28012,2.28023,18200000.0
2006-02-16 05:44:00,2.28025,2.28025,2.28007,2.28017,40200001.0
2006-02-16 05:45:00,2.28023,2.28023,2.28008,2.28008,14000000.0
2006-02-16 05:46:00,2.28021,2.28029,2.28007,2.28007,21900000.0
2006-02-16 05:47:00,2.28009,2.28031,2.28009,2.28031,24300000.0
2006-02-16 05:48:00,2.28033,2.28037,2.28021,2.28031,48100000.0
2006-02-16 05:49:00,2.28025,2.28029,2.28013,2.28026,34000000.0
2006-02-16 05:50:00,2.28003,2.28012,2.28003,2.28012,9600000.0
2006-02-16 05:51:00,2.28004,2.28017,2.27995,2.27998,23300000.0
2006-02-16 05:52:00,2.28005,2.28016,2.27985,2.27985,25100000.0
2006-02-16 05:53:00,2.27968,2.27997,2.27968,2.27997,30200000.0
2006-02-16 05:54:00,2.27994,2.28007,2.27994,2.28007,39900000.0
2006-02-16 05:55:00,2.28003,2.2801,2.28002,2.28002,15200000.0
2006-02-16 05:56:00,2.28002,2.28006,2.28001,2.28006,31700000.0
2006-02-16 05:57:00,2.28004,2.28024,2.27994,2.28017,29300000.0
2006-02-16 05:58:00,2.28008,2.28026,2.27984,2.27984,32500000.0
2006-02-16 05:59:00,2.27993,2.28008,2.27991,2.28008,30200000.0
2006-02-16 06:00:00,2.27996,2.2801,2.27994,2.27995,36500000.0
2006-02-16 06:01:00,2.28009,2.28042,2.28009,2.28025,32800000.0
2006-02-16 06:02:00,2.28012,2.28039,2.28012,2.28033,32100000.0
2006-02-16 06:03:00,2.28031,2.28042,2.28028,2.28028,27100000.0
2006-02-16 06:04:00,2.28041,2.28041,2.28022,2.28029,44000000.0
2006-02-16 06:05:00,2.28014,2.2803,2.28014,2.2803,15800000.0
2006-02-16 06:06:00,2.2803,2.2803,2.2801,2.2802,47500000.0
2006-02-16 06:07:00,2.28022,2.28038,2.28021,2.28021,29300000.0
2006-02-16 06:08:00,2.28033,2.2804,2.28013,2.28027,26900000.0
2006-02-16 06:09:00,2.28033,2.28043,2.28015,2.28028,19500000.0
2006-02-16 06:10:00,2.28025,2.28037,2.28017,2.2803,38200000.0
2006-02-16 06:11:00,2.28034,2.28048,2.28034,2.2804,14500000.0
2006-02-16 06:12:00,2.28047,2.28071,2.28047,2.28057,30600000.0
2006-02-16 06:13:00,2.28052,2.28054,2.2805,2.2805,27100000.0
2006-02-16 06:14:00,2.2804,2.28052,2.28033,2.28033,16000000.0
2006-02-16 06:15:00,2.28038,2.28052,2.28035,2.28038,40200000.0
2006-02-16 06:16:00,2.28055,2.28055,2.28035,2.2805,5500000.0
2006-02-16 06:17:00,2.28042,2.28042,2.28022,2.28029,47100000.0
2006-02-16 06:18:00,2.28043,2.28043,2.2803,2.28033,22000000.0
2006-02-16 06:19:00,2.28036,2.28036,2.28027,2.28027,14400000.0
2006-02-16 06:20:00,2.28021,2.28029,2.28021,2.28029,8400000.0
2006-02-16 06:21:00,2.2802,2.28027,2.28009,2.28023,35300000.0
2006-02-16 06:22:00,2.28013,2.28048,2.27999,2.28048,30100000.0
2006-02-16 06:23:00,2.28048,2.28048,2.28016,2.28023,28600000.0
2006-02-16 06:24:00,2.28032,2.28034,2.28016,2.28016,26900000.0
2006-02-16 06:25:00,2.2801,2.2802,2.27987,2.27987,23200000.0
2006-02-16 06:26:00,2.27999,2.28001,2.27985,2.27992,48100000.0
2006-02-16 06:27:00,2.27999,2.28007,2.27998,2.28007,23100000.0
2006-02-16 06:28:00,2.28012,2.28015,2.28003,2.28015,27800000.0
2006-02-16 06:29:00,2.28005,2.28025,2.28,2.28002,32000000.0
2006-02-16 06:30:00,2.28018,2.28018,2.28005,2.28005,11000000.0
2006-02-16 06:31:00,2.28002,2.2802,2.27997,2.28007,64500000.0
2006-02-16 06:32:00,2.28012,2.28015,2.2799,2.28005,30900000.0
2006-02-16 06:33:00,2.27995,2.28005,2.27992,2.27995,40900000.0
2006-02-16 06:34:00,2.28003,2.2802,2.27997,2.2802,28300000.0
2006-02-16 06:35:00,2.28025,2.28025,2.28015,2.28015,14000000.0
2006-02-16 06:36:00,2.2801,2.28027,2.28001,2.28001,25400000.0
2006-02-16 06:37:00,2.27999,2.28013,2.27996,2.27996,35200000.0
2006-02-16 06:38:00,2.27992,2.28018,2.27992,2.28002,36300000.0
2006-02-16 06:39:00,2.28006,2.28016,2.27997,2.27997,24700000.0
2006-02-16 06:40:00,2.2801,2.28012,2.28005,2.28005,15400000.0
2006-02-16 06:41:00,2.28012,2.28033,2.28002,2.28005,46300000.0
2006-02-16 06:42:00,2.28016,2.28026,2.28016,2.28026,12800000.0
2006-02-16 06:43:00,2.28021,2.28021,2.2799,2.27996,20100000.0
2006-02-16 06:44:00,2.27995,2.28007,2.27994,2.27994,27500000.0
2006-02-16 06:45:00,2.27981,2.28006,2.27981,2.27996,26300000.0
2006-02-16 06:46:00,2.27983,2.28003,2.27983,2.27996,39200000.0
2006-02-16 06:47:00,2.27997,2.27997,2.27973,2.27973,30600000.0
2006-02-16 06:48:00,2.27981,2.2799,2.27975,2.2799,24400000.0
2006-02-16 06:49:00,2.27985,2.28002,2.27985,2.28,39200000.0
2006-02-16 06:50:00,2.2801,2.2801,2.27992,2.27999,12000000.0
2006-02-16 06:51:00,2.28009,2.28015,2.27985,2.27989,29700000.0
2006-02-16 06:52:00,2.27985,2.27997,2.27983,2.27995,18800000.0
2006-02-16 06:53:00,2.27993,2.27996,2.27987,2.27993,26400000.0
2006-02-16 06:54:00,2.28003,2.28004,2.27983,2.27983,37600000.0
2006-02-16 06:55:00,2.27981,2.27988,2.27964,2.27964,28800000.0
2006-02-16 06:56:00,2.27965,2.27986,2.27965,2.2797,46000000.0
2006-02-16 06:57:00,2.27975,2.27987,2.27975,2.27987,14900000.0
2006-02-16 06:58:00,2.27986,2.28008,2.27976,2.27982,35000000.0
2006-02-16 06:59:00,2.27984,2.28003,2.27984,2.28003,49100000.0
2006-02-16 07:00:00,2.27992,2.28004,2.27973,2.2798,42400000.0
2006-02-16 07:01:00,2.27995,2.28002,2.27978,2.27978,67000000.0
2006-02-16 07:02:00,2.27975,2.27991,2.27975,2.27991,17900000.0
2006-02-16 07:03:00,2.27985,2.27987,2.27968,2.27971,41900000.0
2006-02-16 07:04:00,2.27983,2.27992,2.27962,2.27978,54300000.0
2006-02-16 07:05:00,2.27996,2.27998,2.27979,2.27979,14000000.0
2006-02-16 07:06:00,2.27975,2.27985,2.27975,2.27975,10000000.0
2006-02-16 07:07:00,2.27975,2.2799,2.27973,2.2798,42899999.0
2006-02-16 07:08:00,2.27979,2.27993,2.27979,2.27993,8000000.0
2006-02-16 07:09:00,2.28005,2.28005,2.27988,2.28002,7900000.0
2006-02-16 07:10:00,2.27972,2.28004,2.27972,2.27982,45700000.0
2006-02-16 07:11:00,2.2798,2.28,2.2798,2.28,5600000.0
2006-02-16 07:12:00,2.27993,2.27999,2.2799,2.27999,18000000.0
2006-02-16 07:13:00,2.27995,2.28,2.27989,2.27999,28600000.0
2006-02-16 07:14:00,2.27985,2.28003,2.27985,2.2799,37800000.0
2006-02-16 07:15:00,2.28011,2.28022,2.27997,2.27997,25700000.0
2006-02-16 07:16:00,2.28,2.2801,2.27997,2.2801,30700001.0
2006-02-16 07:17:00,2.27986,2.27997,2.27962,2.27962,20100000.0
2006-02-16 07:18:00,2.2796,2.27975,2.2796,2.27972,53900000.0
2006-02-16 07:19:00,2.2797,2.27985,2.27969,2.27985,46800000.0
2006-02-16 07:20:00,2.27981,2.27992,2.2797,2.2798,32400000.0
2006-02-16 07:21:00,2.2798,2.27989,2.27955,2.27963,32600000.0
2006-02-16 07:22:00,2.27954,2.27968,2.27939,2.2795,22700000.0
2006-02-16 07:23:00,2.27954,2.27957,2.27937,2.27937,20000000.0
2006-02-16 07:24:00,2.27946,2.27946,2.27916,2.2793,41800000.0
2006-02-16 07:25:00,2.27925,2.27953,2.27925,2.27941,31800000.0
2006-02-16 07:26:00,2.27935,2.2795,2.2793,2.2794,31200000.0
2006-02-16 07:27:00,2.27928,2.27931,2.27905,2.27931,20100000.0
2006-02-16 07:28:00,2.2793,2.27937,2.27861,2.27861,10500000.0
2006-02-16 07:29:00,2.27831,2.27841,2.27809,2.27811,59100000.0
2006-02-16 07:30:00,2.27819,2.27819,2.27807,2.27811,50800000.0
2006-02-16 07:31:00,2.27812,2.27814,2.27794,2.27794,35000000.0
2006-02-16 07:32:00,2.27817,2.27838,2.27813,2.27838,12300000.0
2006-02-16 07:33:00,2.27837,2.27837,2.27815,2.27825,13600000.0
2006-02-16 07:34:00,2.27806,2.27838,2.27806,2.27813,32100000.0
2006-02-16 07:35:00,2.27811,2.27817,2.27794,2.2781,19000000.0
2006-02-16 07:36:00,2.2781,2.27818,2.2781,2.27818,18300000.0
2006-02-16 07:37:00,2.27835,2.27844,2.27823,2.27823,28200000.0
2006-02-16 07:38:00,2.27827,2.27834,2.27822,2.27834,35700000.0
2006-02-16 07:39:00,2.27816,2.27825,2.278,2.27825,26900000.0
2006-02-16 07:40:00,2.27824,2.27824,2.278,2.27806,41900000.0
2006-02-16 07:41:00,2.27807,2.27821,2.27781,2.27791,38800000.0
2006-02-16 07:42:00,2.27786,2.2781,2.27781,2.2781,29400000.0
2006-02-16 07:43:00,2.27802,2.2782,2.27802,2.27813,14100000.0
2006-02-16 07:44:00,2.27821,2.27852,2.27812,2.27852,17300000.0
2006-02-16 07:45:00,2.27866,2.27878,2.27836,2.27836,64700001.0
2006-02-16 07:46:00,2.27841,2.27853,2.2782,2.2782,25600000.0
2006-02-16 07:47:00,2.27809,2.27809,2.27786,2.27792,43400000.0
2006-02-16 07:48:00,2.27805,2.27805,2.27768,2.27768,35500000.0
2006-02-16 07:49:00,2.27782,2.27791,2.27779,2.27784,21600000.0
2006-02-16 07:50:00,2.27783,2.27783,2.27765,2.27773,31900000.0
2006-02-16 07:51:00,2.27788,2.27805,2.2778,2.27793,35800000.0
2006-02-16 07:52:00,2.27811,2.27811,2.27791,2.2781,35100000.0
2006-02-16 07:53:00,2.27824,2.27824,2.27799,2.2781,39400000.0
2006-02-16 07:54:00,2.27804,2.27844,2.27804,2.27831,36100000.0
2006-02-16 07:55:00,2.27842,2.27861,2.27817,2.27846,41600000.0
2006-02-16 07:56:00,2.27841,2.27853,2.27838,2.27843,21200000.0
2006-02-16 07:57:00,2.27871,2.27871,2.27849,2.27849,33400000.0
2006-02-16 07:58:00,2.27848,2.27855,2.27837,2.27837,33800000.0
2006-02-16 07:59:00,2.27829,2.27862,2.27827,2.27855,44000000.0
2006-02-16 08:00:00,2.27848,2.27848,2.27819,2.27835,51900000.0
2006-02-16 08:01:00,2.27853,2.27873,2.27848,2.27862,50200000.0
2006-02-16 08:02:00,2.27862,2.27904,2.27862,2.279,32000000.0
2006-02-16 08:03:00,2.27885,2.27889,2.27869,2.27889,27900000.0
2006-02-16 08:04:00,2.27869,2.27883,2.2786,2.27864,22600000.0
2006-02-16 08:05:00,2.27855,2.27879,2.27855,2.27856,23400000.0
2006-02-16 08:06:00,2.27861,2.27878,2.2786,2.27878,46600000.0
2006-02-16 08:07:00,2.27881,2.27924,2.27865,2.27909,22800000.0
2006-02-16 08:08:00,2.27909,2.27909,2.27901,2.27901,8800000.0
2006-02-16 08:09:00,2.27894,2.27898,2.2787,2.2787,24600000.0
2006-02-16 08:10:00,2.27867,2.27907,2.27867,2.27894,32800000.0
2006-02-16 08:11:00,2.27907,2.27916,2.27891,2.27891,30000000.0
2006-02-16 08:12:00,2.27891,2.27903,2.27891,2.27897,26800000.0
2006-02-16 08:13:00,2.27902,2.27902,2.27875,2.27898,36500000.0
2006-02-16 08:14:00,2.27924,2.27924,2.27891,2.27891,45100000.0
2006-02-16 08:15:00,2.27909,2.27909,2.27892,2.27906,25300000.0
2006-02-16 08:16:00,2.27891,2.2792,2.27881,2.27902,38300000.0
2006-02-16 08:17:00,2.27887,2.27887,2.27854,2.27854,10400000.0
2006-02-16 08:18:00,2.27857,2.27857,2.27811,2.27832,19800000.0
2006-02-16 08:19:00,2.27836,2.27837,2.27814,2.27837,27300000.0
2006-02-16 08:20:00,2.27819,2.27826,2.27813,2.27813,42600000.0
2006-02-16 08:21:00,2.27799,2.27812,2.27799,2.27812,24400000.0
2006-02-16 08:22:00,2.27817,2.27833,2.27817,2.27818,23000000.0
2006-02-16 08:23:00,2.27828,2.27834,2.27821,2.27824,29000000.0
2006-02-16 08:24:00,2.27826,2.27849,2.27826,2.27828,27900000.0
2006-02-16 08:25:00,2.27825,2.27868,2.27796,2.27868,28800000.0
2006-02-16 08:26:00,2.27881,2.27891,2.27865,2.27882,39900000.0
2006-02-16 08:27:00,2.27884,2.27884,2.27834,2.27838,32400000.0
2006-02-16 08:28:00,2.27834,2.27849,2.27834,2.27834,51200000.0
2006-02-16 08:29:00,2.27837,2.27852,2.27834,2.27852,25400000.0
2006-02-16 08:30:00,2.27848,2.27873,2.27822,2.27829,30500000.0
2006-02-16 08:31:00,2.27836,2.27836,2.27806,2.27825,28000000.0
2006-02-16 08:32:00,2.27827,2.27836,2.27791,2.2781,50400000.0
2006-02-16 08:33:00,2.27832,2.27832,2.27812,2.27812,58500000.0
2006-02-16 08:34:00,2.2782,2.27835,2.2782,2.27826,42700000.0
2006-02-16 08:35:00,2.27828,2.27843,2.27819,2.27842,29500000.0
2006-02-16 08:36:00,2.27845,2.27861,2.27836,2.27849,41000000.0
2006-02-16 08:37:00,2.27865,2.27873,2.27865,2.27873,13000000.0
2006-02-16 08:38:00,2.27868,2.27873,2.27862,2.27866,31600000.0
2006-02-16 08:39:00,2.27871,2.27879,2.27857,2.27865,35900000.0
2006-02-16 08:40:00,2.27852,2.27879,2.27845,2.27863,22400000.0
2006-02-16 08:41:00,2.27837,2.27851,2.27777,2.27786,29200000.0
2006-02-16 08:42:00,2.27769,2.27788,2.27759,2.27788,14200000.0
2006-02-16 08:43:00,2.27784,2.27784,2.27759,2.27765,23000000.0
2006-02-16 08:44:00,2.27761,2.27776,2.27759,2.2777,24300000.0
2006-02-16 08:45:00,2.27771,2.27775,2.27752,2.27763,54100000.0
2006-02-16 08:46:00,2.27755,2.27787,2.27753,2.27774,27500000.0
2006-02-16 08:47:00,2.27778,2.27778,2.27726,2.27732,39200000.0
2006-02-16 08:48:00,2.27739,2.27753,2.27734,2.27753,35300000.0
2006-02-16 08:49:00,2.27767,2.27767,2.27726,2.27726,19200000.0
2006-02-16 08:50:00,2.27703,2.27745,2.27703,2.27734,42000000.0
2006-02-16 08:51:00,2.27724,2.27759,2.27724,2.27737,57200001.0
2006-02-16 08:52:00,2.27737,2.27759,2.27731,2.27747,35200000.0
2006-02-16 08:53:00,2.27764,2.278,2.27757,2.27757,24000000.0
2006-02-16 08:54:00,2.27747,2.27762,2.27735,2.27756,28000000.0
2006-02-16 08:55:00,2.27736,2.2776,2.27729,2.27743,35700000.0
2006-02-16 08:56:00,2.27725,2.27753,2.27725,2.27753,20700000.0
2006-02-16 08:57:00,2.2775,2.27754,2.27711,2.27722,36600000.0
2006-02-16 08:58:00,2.27731,2.27742,2.27705,2.27733,23000000.0
2006-02-16 08:59:00,2.27717,2.27717,2.27667,2.27699,52500000.0
2006-02-16 09:00:00,2.27695,2.27721,2.27694,2.27721,56800000.0
2006-02-16 09:01:00,2.27736,2.27738,2.27712,2.27712,15700000.0
2006-02-16 09:02:00,2.27703,2.27737,2.27703,2.27715,25700000.0
2006-02-16 09:03:00,2.27716,2.27727,2.27716,2.27724,10400000.0
2006-02-16 09:04:00,2.27733,2.27746,2.27732,2.27746,29700000.0
2006-02-16 09:05:00,2.27742,2.27761,2.27738,2.27738,29500000.0
2006-02-16 09:06:00,2.27739,2.27759,2.27739,2.27757,45600000.0
2006-02-16 09:07:00,2.27752,2.27752,2.27741,2.27743,29000000.0
2006-02-16 09:08:00,2.27748,2.27776,2.27735,2.2775,40300000.0
2006-02-16 09:09:00,2.27734,2.27749,2.27719,2.27719,22400000.0
2006-02-16 09:10:00,2.27707,2.27732,2.27707,2.27732,19100000.0
2006-02-16 09:11:00,2.27737,2.27763,2.27737,2.27757,6800000.0
2006-02-16 09:12:00,2.27762,2.27774,2.27747,2.27766,67700000.0
2006-02-16 09:13:00,2.27762,2.27762,2.27699,2.27737,36700000.0
2006-02-16 09:14:00,2.27727,2.27742,2.27717,2.27721,30500000.0
2006-02-16 09:15:00,2.27725,2.27725,2.27721,2.27723,23000000.0
2006-02-16 09:16:00,2.27699,2.27699,2.27686,2.27686,4800000.0
2006-02-16 09:17:00,2.27679,2.27698,2.27663,2.27677,40700000.0
2006-02-16 09:18:00,2.27674,2.27687,2.27662,2.27679,66900000.0
2006-02-16 09:19:00,2.27676,2.27697,2.27676,2.27685,28900000.0
2006-02-16 09:20:00,2.27693,2.27697,2.27668,2.27668,33600000.0
2006-02-16 09:21:00,2.27687,2.27689,2.27652,2.27652,23700000.0
2006-02-16 09:22:00,2.27669,2.27681,2.27663,2.27664,58100000.0
2006-02-16 09:23:00,2.2766,2.27692,2.27632,2.27692,22900000.0
2006-02-16 09:24:00,2.27686,2.2769,2.27665,2.2769,70200000.0
2006-02-16 09:25:00,2.2768,2.27683,2.27665,2.27669,73300000.0
2006-02-16 09:26:00,2.27668,2.27685,2.27658,2.27685,24100000.0
2006-02-16 09:27:00,2.27695,2.27758,2.27695,2.27758,40900000.0
2006-02-16 09:28:00,2.27758,2.27771,2.27721,2.27721,34800000.0
2006-02-16 09:29:00,2.27707,2.27725,2.27692,2.27719,34900000.0
2006-02-16 09:30:00,2.27713,2.27723,2.27697,2.27698,19600000.0
2006-02-16 09:31:00,2.27712,2.27712,2.27689,2.27693,34900000.0
2006-02-16 09:32:00,2.27702,2.27724,2.27702,2.27713,48700000.0
2006-02-16 09:33:00,2.27729,2.27733,2.27705,2.27705,26500000.0
2006-02-16 09:34:00,2.27713,2.27713,2.277,2.27701,22800000.0
2006-02-16 09:35:00,2.27717,2.27725,2.27717,2.27725,7200000.0
2006-02-16 09:36:00,2.27738,2.27738,2.27713,2.27729,38000000.0
2006-02-16 09:37:00,2.27745,2.27764,2.2774,2.27747,42600000.0
2006-02-16 09:38:00,2.27753,2.27777,2.27749,2.27777,26600000.0
2006-02-16 09:39:00,2.2776,2.27769,2.27753,2.27768,58100000.0
2006-02-16 09:40:00,2.27761,2.27761,2.27735,2.27735,26200000.0
2006-02-16 09:41:00,2.27737,2.2774,2.27715,2.27738,37500000.0
2006-02-16 09:42:00,2.27722,2.27732,2.27716,2.27721,32500000.0
2006-02-16 09:43:00,2.27722,2.27722,2.2768,2.2768,29000000.0
2006-02-16 09:44:00,2.27676,2.27686,2.27667,2.27686,31700000.0
2006-02-16 09:45:00,2.2768,2.27702,2.2768,2.27683,30500000.0
2006-02-16 09:46:00,2.27687,2.27706,2.27681,2.27701,52600000.0
2006-02-16 09:47:00,2.27688,2.27698,2.27688,2.27689,16200000.0
2006-02-16 09:48:00,2.27691,2.27724,2.2769,2.27724,61400000.0
2006-02-16 09:49:00,2.27749,2.27751,2.27732,2.27749,22000000.0
2006-02-16 09:50:00,2.27765,2.27765,2.27744,2.27744,31700000.0
2006-02-16 09:51:00,2.27759,2.27759,2.27724,2.2773,44400000.0
2006-02-16 09:52:00,2.27745,2.27778,2.27722,2.27778,30600000.0
2006-02-16 09:53:00,2.27779,2.27792,2.27766,2.27768,12400000.0
2006-02-16 09:54:00,2.27777,2.27782,2.27768,2.27768,32300000.0
2006-02-16 09:55:00,2.27775,2.27798,2.27775,2.2778,23800000.0
2006-02-16 09:56:00,2.27774,2.27777,2.27756,2.27756,18000000.0
2006-02-16 09:57:00,2.27743,2.27745,2.2772,2.27745,45300000.0
2006-02-16 09:58:00,2.27752,2.27752,2.27709,2.27721,24800000.0
2006-02-16 09:59:00,2.27734,2.27735,2.27709,2.27725,44100000.0
2006-02-16 10:00:00,2.27688,2.27705,2.27676,2.27676,31900000.0
2006-02-16 10:01:00,2.27685,2.27713,2.27673,2.27713,14300000.0
2006-02-16 10:02:00,2.27729,2.27729,2.27709,2.27709,16000000.0
2006-02-16 10:03:00,2.27708,2.27722,2.27697,2.27697,49600000.0
2006-02-16 10:04:00,2.27722,2.27742,2.27712,2.27728,76000000.0
2006-02-16 10:05:00,2.27728,2.2773,2.27715,2.27715,20800000.0
2006-02-16 10:06:00,2.27715,2.27715,2.27707,2.27707,3500000.0
2006-02-16 10:07:00,2.27718,2.27718,2.27686,2.27702,44400000.0
2006-02-16 10:08:00,2.27698,2.27704,2.27688,2.27704,14800000.0
2006-02-16 10:09:00,2.27699,2.27712,2.27677,2.27678,33400000.0
2006-02-16 10:10:00,2.27673,2.27685,2.27654,2.27683,33500000.0
2006-02-16 10:11:00,2.2768,2.27703,2.2768,2.27686,40400000.0
2006-02-16 10:12:00,2.27671,2.27679,2.27651,2.27657,26600000.0
2006-02-16 10:13:00,2.27656,2.27686,2.27646,2.27674,52300000.0
2006-02-16 10:14:00,2.2769,2.27695,2.27659,2.27674,39400000.0
2006-02-16 10:15:00,2.27686,2.27686,2.27661,2.27664,35200000.0
2006-02-16 10:16:00,2.27653,2.27671,2.27647,2.27671,34900000.0
2006-02-16 10:17:00,2.27676,2.27678,2.27641,2.27671,34800000.0
2006-02-16 10:18:00,2.27662,2.27694,2.27662,2.27694,45300000.0
2006-02-16 10:19:00,2.27683,2.277,2.27665,2.27676,35700000.0
2006-02-16 10:20:00,2.27694,2.27709,2.27674,2.27682,35200000.0
2006-02-16 10:21:00,2.27677,2.27703,2.27675,2.27678,22600000.0
2006-02-16 10:22:00,2.27677,2.27701,2.27677,2.27697,60700000.0
2006-02-16 10:23:00,2.27682,2.27702,2.27671,2.27702,47400000.0
2006-02-16 10:24:00,2.27693,2.27696,2.27673,2.27696,41100000.0
2006-02-16 10:25:00,2.27688,2.27713,2.27687,2.27693,30400000.0
2006-02-16 10:26:00,2.27701,2.27701,2.27681,2.27687,59700000.0
2006-02-16 10:27:00,2.27684,2.27695,2.27658,2.27676,35000000.0
2006-02-16 10:28:00,2.27672,2.27682,2.27667,2.27678,41300000.0
2006-02-16 10:29:00,2.27673,2.2771,2.27666,2.2771,31300000.0
2006-02-16 10:30:00,2.27693,2.27711,2.27688,2.27695,36400000.0
2006-02-16 10:31:00,2.2769,2.27728,2.2769,2.2771,48800000.0
2006-02-16 10:32:00,2.27688,2.27697,2.27671,2.27678,40400000.0
2006-02-16 10:33:00,2.27682,2.2769,2.27671,2.2769,41900000.0
2006-02-16 10:34:00,2.27707,2.27726,2.27707,2.27726,22000000.0
2006-02-16 10:35:00,2.27735,2.27735,2.27725,2.2773,22400000.0
2006-02-16 10:36:00,2.27739,2.27741,2.27687,2.27687,17500000.0
2006-02-16 10:37:00,2.27628,2.27656,2.27618,2.27636,85799999.0
2006-02-16 10:38:00,2.27637,2.27637,2.27595,2.27619,15200000.0
2006-02-16 10:39:00,2.27616,2.27655,2.27608,2.27653,25100000.0
2006-02-16 10:40:00,2.27652,2.27652,2.27623,2.27633,30800000.0
2006-02-16 10:41:00,2.27634,2.27664,2.27607,2.27612,34600000.0
2006-02-16 10:42:00,2.27581,2.27602,2.27573,2.27574,54800000.0
2006-02-16 10:43:00,2.27575,2.27605,2.27575,2.27601,42100000.0
2006-02-16 10:44:00,2.27596,2.27605,2.27592,2.27598,63600000.0
2006-02-16 10:45:00,2.27609,2.27631,2.27609,2.27631,18200000.0
2006-02-16 10:46:00,2.27641,2.27646,2.27627,2.27627,42200000.0
2006-02-16 10:47:00,2.27628,2.2764,2.27628,2.27634,22100000.0
2006-02-16 10:48:00,2.27623,2.27642,2.27617,2.27642,43500000.0
2006-02-16 10:49:00,2.27653,2.27656,2.2762,2.27632,17600000.0
2006-02-16 10:50:00,2.2763,2.27637,2.27625,2.27625,25600000.0
2006-02-16 10:51:00,2.27622,2.27627,2.27576,2.2758,40600000.0
2006-02-16 10:52:00,2.27582,2.27586,2.27575,2.27576,29200000.0
2006-02-16 10:53:00,2.27574,2.27615,2.2757,2.27608,27400000.0
2006-02-16 10:54:00,2.27609,2.27609,2.27597,2.27598,27300000.0
2006-02-16 10:55:00,2.27598,2.27614,2.27593,2.27611,36400000.0
2006-02-16 10:56:00,2.2761,2.2763,2.27598,2.27611,35300000.0
2006-02-16 10:57:00,2.27597,2.27607,2.27566,2.27607,79100000.0
2006-02-16 10:58:00,2.2761,2.27617,2.27586,2.27588,48900000.0
2006-02-16 10:59:00,2.27581,2.27595,2.27576,2.27585,34200000.0
2006-02-16 11:00:00,2.2758,2.27605,2.2758,2.27605,26400000.0
2006-02-16 11:01:00,2.27606,2.27606,2.27589,2.27589,21200000.0
2006-02-16 11:02:00,2.27586,2.27618,2.27586,2.27615,41800000.0
2006-02-16 11:03:00,2.27605,2.27614,2.27605,2.27608,13600000.0
2006-02-16 11:04:00,2.27623,2.27626,2.27616,2.27616,32300000.0
2006-02-16 11:05:00,2.2762,2.27632,2.27599,2.27605,34400000.0
2006-02-16 11:06:00,2.27634,2.2764,2.27615,2.2764,35300000.0
2006-02-16 11:07:00,2.27633,2.27645,2.27621,2.2763,37800000.0
2006-02-16 11:08:00,2.27618,2.27637,2.27601,2.27601,18800000.0
2006-02-16 11:09:00,2.27591,2.27616,2.27591,2.27614,24600000.0
2006-02-16 11:10:00,2.27621,2.27656,2.27621,2.27629,31700000.0
2006-02-16 11:11:00,2.27648,2.27693,2.27648,2.27693,59800000.0
2006-02-16 11:12:00,2.2769,2.27694,2.27679,2.2769,33300000.0
2006-02-16 11:13:00,2.27692,2.27698,2.2768,2.27691,68000000.0
2006-02-16 11:14:00,2.27714,2.27753,2.27714,2.27733,38900000.0
2006-02-16 11:15:00,2.27735,2.27742,2.27733,2.27738,49300000.0
2006-02-16 11:16:00,2.27725,2.27781,2.27725,2.27777,40600000.0
2006-02-16 11:17:00,2.27776,2.27776,2.27752,2.27762,27200000.0
2006-02-16 11:18:00,2.27766,2.27777,2.27758,2.27777,38100000.0
2006-02-16 11:19:00,2.27778,2.27782,2.27747,2.27782,47500000.0
2006-02-16 11:20:00,2.27797,2.27816,2.27789,2.2779,34800000.0
2006-02-16 11:21:00,2.27779,2.27826,2.27779,2.27826,41600000.0
2006-02-16 11:22:00,2.27806,2.27824,2.2779,2.27798,47900001.0
2006-02-16 11:23:00,2.27802,2.27802,2.27772,2.27772,34000000.0
2006-02-16 11:24:00,2.27783,2.27783,2.27768,2.27768,49800000.0
2006-02-16 11:25:00,2.27777,2.27831,2.27777,2.27812,33000000.0
2006-02-16 11:26:00,2.27826,2.27831,2.27811,2.27817,46000000.0
2006-02-16 11:27:00,2.2782,2.27845,2.27813,2.27813,29300000.0
2006-02-16 11:28:00,2.27825,2.27896,2.27821,2.27896,37700000.0
2006-02-16 11:29:00,2.2787,2.2787,2.27731,2.27778,52700000.0
2006-02-16 11:30:00,2.27649,2.27661,2.27442,2.27442,28000000.0
2006-02-16 11:31:00,2.27335,2.27392,2.27315,2.27367,51800000.0
2006-02-16 11:32:00,2.27338,2.27338,2.27275,2.27286,26800000.0
2006-02-16 11:33:00,2.27277,2.27298,2.27267,2.27288,55200000.0
2006-02-16 11:34:00,2.27237,2.27266,2.27209,2.27212,60400000.0
2006-02-16 11:35:00,2.2719,2.27227,2.27167,2.27171,30500000.0
2006-02-16 11:36:00,2.27154,2.27163,2.27118,2.27147,42000000.0
2006-02-16 11:37:00,2.2715,2.27161,2.2715,2.27156,18500000.0
2006-02-16 11:38:00,2.27147,2.2717,2.27126,2.27166,46400000.0
2006-02-16 11:39:00,2.27181,2.27193,2.27127,2.27193,54100000.0
2006-02-16 11:40:00,2.27204,2.27224,2.27187,2.27222,30500000.0
2006-02-16 11:41:00,2.27219,2.27236,2.27217,2.27233,41799999.0
2006-02-16 11:42:00,2.27251,2.27282,2.27235,2.27236,48500000.0
2006-02-16 11:43:00,2.27224,2.27231,2.27187,2.27192,36500000.0
2006-02-16 11:44:00,2.27173,2.27216,2.27173,2.27212,26000000.0
2006-02-16 11:45:00,2.27209,2.2722,2.27177,2.2722,24800000.0
2006-02-16 11:46:00,2.27225,2.27227,2.27198,2.27213,41100000.0
2006-02-16 11:47:00,2.27203,2.27203,2.27142,2.2716,22700000.0
2006-02-16 11:48:00,2.27169,2.27194,2.27135,2.27177,37600000.0
2006-02-16 11:49:00,2.27184,2.27221,2.27169,2.27207,33100000.0
2006-02-16 11:50:00,2.27206,2.27229,2.27204,2.27229,34500000.0
2006-02-16 11:51:00,2.27222,2.27222,2.27176,2.27176,40200000.0
2006-02-16 11:52:00,2.27182,2.27194,2.27169,2.2718,38500001.0
2006-02-16 11:53:00,2.27178,2.27202,2.27167,2.27182,23400000.0
2006-02-16 11:54:00,2.27178,2.27178,2.27151,2.27166,46000000.0
2006-02-16 11:55:00,2.2716,2.27177,2.27141,2.27141,34800000.0
2006-02-16 11:56:00,2.27126,2.27143,2.27106,2.2711,26900000.0
2006-02-16 11:57:00,2.27121,2.27148,2.27107,2.27138,35600000.0
2006-02-16 11:58:00,2.27139,2.27139,2.27115,2.27123,45200001.0
2006-02-16 11:59:00,2.27118,2.27132,2.27099,2.27123,35700000.0
2006-02-16 12:00:00,2.27121,2.27121,2.27079,2.27106,40900000.0
2006-02-16 12:01:00,2.27119,2.27132,2.27114,2.27132,57500000.0
2006-02-16 12:02:00,2.27124,2.27179,2.27122,2.27173,39900000.0
2006-02-16 12:03:00,2.27176,2.27187,2.27149,2.27159,19400000.0
2006-02-16 12:04:00,2.27151,2.27173,2.27148,2.27163,52100000.0
2006-02-16 12:05:00,2.2719,2.27218,2.2719,2.27201,27800000.0
2006-02-16 12:06:00,2.27225,2.27239,2.27218,2.27238,18300000.0
2006-02-16 12:07:00,2.27255,2.27258,2.27218,2.27218,53000000.0
2006-02-16 12:08:00,2.27216,2.27238,2.27211,2.27217,48900000.0
2006-02-16 12:09:00,2.27233,2.27271,2.27233,2.2725,22700000.0
2006-02-16 12:10:00,2.27245,2.27289,2.27233,2.27271,16600000.0
2006-02-16 12:11:00,2.27295,2.27346,2.27295,2.2733,24800000.0
2006-02-16 12:12:00,2.27315,2.27317,2.27292,2.27317,30900000.0
2006-02-16 12:13:00,2.27308,2.27317,2.27289,2.27299,20300000.0
2006-02-16 12:14:00,2.27306,2.27365,2.273,2.27347,35000000.0
2006-02-16 12:15:00,2.27329,2.27342,2.2731,2.27314,53800000.0
2006-02-16 12:16:00,2.27312,2.27337,2.27308,2.27324,55500001.0
2006-02-16 12:17:00,2.27327,2.27347,2.2731,2.27329,23300000.0
2006-02-16 12:18:00,2.27354,2.27403,2.27354,2.2738,50800000.0
2006-02-16 12:19:00,2.27375,2.27435,2.27373,2.27427,40500000.0
2006-02-16 12:20:00,2.2742,2.27426,2.27401,2.27423,40800000.0
2006-02-16 12:21:00,2.27414,2.27421,2.27399,2.27408,27400000.0
2006-02-16 12:22:00,2.27427,2.27447,2.27414,2.27415,30500000.0
2006-02-16 12:23:00,2.27442,2.27479,2.27426,2.27479,43000000.0
2006-02-16 12:24:00,2.27498,2.27516,2.27498,2.27513,25600000.0
2006-02-16 12:25:00,2.27548,2.27573,2.27527,2.27532,45500000.0
2006-02-16 12:26:00,2.2753,2.27603,2.2753,2.27603,42100000.0
2006-02-16 12:27:00,2.27622,2.27643,2.27574,2.27577,47500000.0
2006-02-16 12:28:00,2.27555,2.27555,2.27521,2.27547,35800000.0
2006-02-16 12:29:00,2.27542,2.27542,2.27497,2.27502,50500000.0
2006-02-16 12:30:00,2.27515,2.27531,2.27509,2.27524,41400000.0
2006-02-16 12:31:00,2.27498,2.27502,2.27489,2.27502,19400000.0
2006-02-16 12:32:00,2.27509,2.27526,2.27501,2.27526,34200000.0
2006-02-16 12:33:00,2.27514,2.27538,2.27514,2.27523,19000000.0
2006-02-16 12:34:00,2.27518,2.27518,2.27497,2.27497,13000000.0
2006-02-16 12:35:00,2.27496,2.27498,2.27463,2.27498,27700000.0
2006-02-16 12:36:00,2.27507,2.2751,2.2747,2.27486,43000000.0
2006-02-16 12:37:00,2.27493,2.27518,2.27493,2.27514,28200000.0
2006-02-16 12:38:00,2.27508,2.27542,2.27505,2.27505,37500000.0
2006-02-16 12:39:00,2.27504,2.27504,2.27454,2.27469,42400000.0
2006-02-16 12:40:00,2.27466,2.27484,2.27461,2.27483,43300000.0
2006-02-16 12:41:00,2.27484,2.27502,2.27471,2.27502,48100000.0
2006-02-16 12:42:00,2.275,2.27514,2.27488,2.27488,45000000.0
2006-02-16 12:43:00,2.27474,2.27491,2.27467,2.27487,42500000.0
2006-02-16 12:44:00,2.27499,2.27525,2.27498,2.27498,22000000.0
2006-02-16 12:45:00,2.27507,2.2755,2.27507,2.2755,53899999.0
2006-02-16 12:46:00,2.27532,2.27549,2.2752,2.2754,34700000.0
2006-02-16 12:47:00,2.27541,2.27561,2.27531,2.27531,34000000.0
2006-02-16 12:48:00,2.27527,2.27533,2.27513,2.27513,44800000.0
2006-02-16 12:49:00,2.27522,2.27531,2.27515,2.27531,18100000.0
2006-02-16 12:50:00,2.27541,2.27542,2.27521,2.27542,63300000.0
2006-02-16 12:51:00,2.2753,2.2754,2.27509,2.27509,42200000.0
2006-02-16 12:52:00,2.27497,2.27503,2.27487,2.27499,17100000.0
2006-02-16 12:53:00,2.27524,2.2754,2.27519,2.27537,21600000.0
2006-02-16 12:54:00,2.27528,2.27556,2.27528,2.27556,23100000.0
2006-02-16 12:55:00,2.27547,2.2755,2.2753,2.2755,56400000.0
2006-02-16 12:56:00,2.27539,2.27553,2.27523,2.27528,26500000.0
2006-02-16 12:57:00,2.27532,2.27543,2.27512,2.27512,44100000.0
2006-02-16 12:58:00,2.27518,2.27533,2.27515,2.27533,19200000.0
2006-02-16 12:59:00,2.27515,2.27518,2.27492,2.27495,37900000.0
2006-02-16 13:00:00,2.27484,2.275,2.27464,2.275,37300000.0
2006-02-16 13:01:00,2.27508,2.2752,2.27495,2.27512,30400000.0
2006-02-16 13:02:00,2.27517,2.27522,2.27505,2.27522,46700000.0
2006-02-16 13:03:00,2.27513,2.27557,2.27513,2.27533,32200000.0
2006-02-16 13:04:00,2.27548,2.27566,2.27538,2.27565,32200000.0
2006-02-16 13:05:00,2.27572,2.27668,2.27564,2.27659,29700000.0
2006-02-16 13:06:00,2.2765,2.277,2.27639,2.2768,49100000.0
2006-02-16 13:07:00,2.27685,2.27714,2.27654,2.27654,40600000.0
2006-02-16 13:08:00,2.27662,2.27697,2.27662,2.27683,21500000.0
2006-02-16 13:09:00,2.27699,2.27716,2.27697,2.27703,38500000.0
2006-02-16 13:10:00,2.27707,2.27752,2.27707,2.2774,50200000.0
2006-02-16 13:11:00,2.27742,2.27742,2.27704,2.27725,48800000.0
2006-02-16 13:12:00,2.27726,2.27726,2.27695,2.27695,30000000.0
2006-02-16 13:13:00,2.27695,2.27709,2.2767,2.27676,48600000.0
2006-02-16 13:14:00,2.27654,2.27682,2.27637,2.2768,52700000.0
2006-02-16 13:15:00,2.27675,2.27739,2.27656,2.27739,49800000.0
2006-02-16 13:16:00,2.27736,2.2776,2.27715,2.27733,61000000.0
2006-02-16 13:17:00,2.27735,2.27768,2.27724,2.2774,29600000.0
2006-02-16 13:18:00,2.27729,2.27736,2.27713,2.27716,33300000.0
2006-02-16 13:19:00,2.27752,2.27822,2.27752,2.27822,25400000.0
2006-02-16 13:20:00,2.27807,2.27829,2.27786,2.27809,34000000.0
2006-02-16 13:21:00,2.27807,2.2781,2.27772,2.27772,35400000.0
2006-02-16 13:22:00,2.27768,2.2782,2.27768,2.27811,21400000.0
2006-02-16 13:23:00,2.27803,2.27826,2.27799,2.27826,25900000.0
2006-02-16 13:24:00,2.27829,2.27852,2.27823,2.27823,42500001.0
2006-02-16 13:25:00,2.27835,2.27849,2.27792,2.27792,17600000.0
2006-02-16 13:26:00,2.27783,2.27786,2.27754,2.27777,47100000.0
2006-02-16 13:27:00,2.27767,2.27805,2.27761,2.27805,24700000.0
2006-02-16 13:28:00,2.27811,2.27829,2.27784,2.27829,29600000.0
2006-02-16 13:29:00,2.27856,2.27865,2.27844,2.27856,32500000.0
2006-02-16 13:30:00,2.27843,2.27843,2.27824,2.27825,25100000.0
2006-02-16 13:31:00,2.27826,2.2786,2.27826,2.27855,37800000.0
2006-02-16 13:32:00,2.27854,2.27856,2.2781,2.27813,48700000.0
2006-02-16 13:33:00,2.27797,2.27814,2.27782,2.27782,48100000.0
2006-02-16 13:34:00,2.27779,2.2782,2.27779,2.27796,49300000.0
2006-02-16 13:35:00,2.27813,2.27851,2.27813,2.27828,35900000.0
2006-02-16 13:36:00,2.27819,2.27839,2.27811,2.27838,39800000.0
2006-02-16 13:37:00,2.27808,2.27812,2.27797,2.27805,44600000.0
2006-02-16 13:38:00,2.27825,2.27825,2.27797,2.27817,43000000.0
2006-02-16 13:39:00,2.27812,2.27815,2.27785,2.27797,41200000.0
2006-02-16 13:40:00,2.27792,2.27816,2.27792,2.278,19200000.0
2006-02-16 13:41:00,2.27786,2.27807,2.27786,2.27799,34100000.0
2006-02-16 13:42:00,2.27791,2.27815,2.27779,2.27815,41200000.0
2006-02-16 13:43:00,2.27801,2.27817,2.2779,2.2779,35100000.0
2006-02-16 13:44:00,2.27781,2.27781,2.27733,2.27755,42600000.0
2006-02-16 13:45:00,2.27766,2.27773,2.27753,2.27761,52499999.0
2006-02-16 13:46:00,2.27771,2.27796,2.27771,2.27796,44800000.0
2006-02-16 13:47:00,2.27803,2.2781,2.27791,2.27791,33700000.0
2006-02-16 13:48:00,2.27788,2.278,2.27773,2.27773,22900000.0
2006-02-16 13:49:00,2.27798,2.27827,2.27798,2.27827,19600000.0
2006-02-16 13:50:00,2.27831,2.27863,2.27831,2.27863,26200000.0
2006-02-16 13:51:00,2.27846,2.27859,2.27827,2.27827,28700000.0
2006-02-16 13:52:00,2.2783,2.27849,2.278,2.27844,75899999.0
2006-02-16 13:53:00,2.27833,2.27833,2.27787,2.27796,44700000.0
2006-02-16 13:54:00,2.2778,2.27813,2.2778,2.27813,27000000.0
2006-02-16 13:55:00,2.27802,2.27804,2.2776,2.2776,32500000.0
2006-02-16 13:56:00,2.27748,2.27767,2.27748,2.27752,51600000.0
2006-02-16 13:57:00,2.27757,2.27764,2.27732,2.27764,28700000.0
2006-02-16 13:58:00,2.27773,2.27817,2.27773,2.27817,31400000.0
2006-02-16 13:59:00,2.27812,2.2782,2.27799,2.27799,22200000.0
2006-02-16 14:00:00,2.27793,2.27822,2.27789,2.27809,36000000.0
2006-02-16 14:01:00,2.27799,2.27833,2.27798,2.27833,44200000.0
2006-02-16 14:02:00,2.27821,2.27821,2.27776,2.27776,29800000.0
2006-02-16 14:03:00,2.27785,2.27785,2.27741,2.27741,22400000.0
2006-02-16 14:04:00,2.27723,2.27746,2.27722,2.27746,28900000.0
2006-02-16 14:05:00,2.2774,2.27744,2.27716,2.27739,41200000.0
2006-02-16 14:06:00,2.27746,2.27767,2.27746,2.27752,33200000.0
2006-02-16 14:07:00,2.27755,2.27773,2.27724,2.27725,25200000.0
2006-02-16 14:08:00,2.2775,2.2776,2.27735,2.27757,42600000.0
2006-02-16 14:09:00,2.27771,2.27771,2.27753,2.27766,29200000.0
2006-02-16 14:10:00,2.27771,2.27783,2.27762,2.27783,42700000.0
2006-02-16 14:11:00,2.27786,2.27787,2.27761,2.27769,77399999.0
2006-02-16 14:12:00,2.278,2.278,2.27761,2.27779,26200000.0
2006-02-16 14:13:00,2.27779,2.27819,2.27763,2.27819,29500000.0
2006-02-16 14:14:00,2.2784,2.27888,2.27832,2.27888,34700000.0
2006-02-16 14:15:00,2.2789,2.2789,2.27863,2.27863,36500000.0
2006-02-16 14:16:00,2.27849,2.27865,2.27849,2.27864,41200000.0
2006-02-16 14:17:00,2.27862,2.27886,2.27858,2.27858,27800000.0
2006-02-16 14:18:00,2.27857,2.27858,2.27832,2.27843,41000000.0
2006-02-16 14:19:00,2.27825,2.27837,2.27796,2.27801,38800000.0
2006-02-16 14:20:00,2.27798,2.27816,2.27785,2.27795,46700000.0
2006-02-16 14:21:00,2.27789,2.27818,2.27789,2.27807,17200000.0
2006-02-16 14:22:00,2.27803,2.27806,2.27777,2.27783,33400000.0
2006-02-16 14:23:00,2.27773,2.27779,2.27769,2.2777,25600000.0
2006-02-16 14:24:00,2.27754,2.27783,2.27749,2.27777,31400000.0
2006-02-16 14:25:00,2.27765,2.27816,2.27765,2.27813,30800000.0
2006-02-16 14:26:00,2.27805,2.27816,2.2777,2.27794,42600000.0
2006-02-16 14:27:00,2.27785,2.27793,2.27769,2.27793,30400000.0
2006-02-16 14:28:00,2.27756,2.27796,2.27753,2.27778,54100000.0
2006-02-16 14:29:00,2.2778,2.27802,2.27777,2.27787,41700000.0
2006-02-16 14:30:00,2.27791,2.27809,2.27779,2.27783,40300000.0
2006-02-16 14:31:00,2.27801,2.27832,2.27798,2.27832,20700000.0
2006-02-16 14:32:00,2.27829,2.2783,2.27796,2.27796,41200000.0
2006-02-16 14:33:00,2.27774,2.27793,2.27741,2.27761,19200000.0
2006-02-16 14:34:00,2.27769,2.2777,2.2776,2.27767,11800000.0
2006-02-16 14:35:00,2.27743,2.27768,2.2774,2.27768,49300000.0
2006-02-16 14:36:00,2.27759,2.27781,2.27751,2.27777,41500000.0
2006-02-16 14:37:00,2.2777,2.27786,2.27763,2.27772,43300000.0
2006-02-16 14:38:00,2.27782,2.27813,2.27782,2.27801,21700000.0
2006-02-16 14:39:00,2.27792,2.27812,2.27788,2.27811,29700000.0
2006-02-16 14:40:00,2.27829,2.27829,2.27801,2.2782,55200000.0
2006-02-16 14:41:00,2.27804,2.27841,2.27804,2.27821,39199999.0
2006-02-16 14:42:00,2.27828,2.27846,2.27818,2.27835,47800000.0
2006-02-16 14:43:00,2.27839,2.27847,2.2781,2.27835,46000000.0
2006-02-16 14:44:00,2.27815,2.27815,2.27791,2.27806,32800000.0
2006-02-16 14:45:00,2.27815,2.27827,2.27783,2.27783,35400000.0
2006-02-16 14:46:00,2.27777,2.27802,2.27776,2.27792,27900000.0
2006-02-16 14:47:00,2.27798,2.27828,2.27795,2.27823,24400000.0
2006-02-16 14:48:00,2.27809,2.2782,2.27789,2.27802,31500000.0
2006-02-16 14:49:00,2.27807,2.27811,2.27785,2.27785,29500000.0
2006-02-16 14:50:00,2.27774,2.2782,2.27774,2.2782,34100000.0
2006-02-16 14:51:00,2.27819,2.27827,2.27797,2.27797,19100000.0
2006-02-16 14:52:00,2.27799,2.27822,2.2778,2.2778,54900000.0
2006-02-16 14:53:00,2.27769,2.2779,2.27769,2.2779,41800000.0
2006-02-16 14:54:00,2.2777,2.27789,2.27769,2.27789,41700000.0
2006-02-16 14:55:00,2.27786,2.27786,2.2777,2.2777,43800000.0
2006-02-16 14:56:00,2.27769,2.27778,2.27759,2.2777,43300000.0
2006-02-16 14:57:00,2.2776,2.27764,2.27747,2.2775,30500000.0
2006-02-16 14:58:00,2.27765,2.27795,2.27756,2.27756,35100000.0
2006-02-16 14:59:00,2.27744,2.27745,2.27733,2.27745,27900000.0
2006-02-16 15:00:00,2.27758,2.27763,2.27741,2.27759,61400000.0
2006-02-16 15:01:00,2.27766,2.27774,2.27755,2.27763,40600000.0
2006-02-16 15:02:00,2.27779,2.27788,2.27769,2.27779,27100000.0
2006-02-16 15:03:00,2.27779,2.27785,2.27761,2.27771,39800000.0
2006-02-16 15:04:00,2.27768,2.27775,2.2773,2.2773,39000000.0
2006-02-16 15:05:00,2.27731,2.27767,2.27718,2.27767,27400000.0
2006-02-16 15:06:00,2.27752,2.27786,2.27752,2.27765,33700000.0
2006-02-16 15:07:00,2.2776,2.27774,2.27735,2.27735,36000000.0
2006-02-16 15:08:00,2.2772,2.27734,2.27704,2.27724,20800000.0
2006-02-16 15:09:00,2.27742,2.27752,2.27719,2.27735,55400000.0
2006-02-16 15:10:00,2.27738,2.27793,2.27738,2.27793,29700000.0
2006-02-16 15:11:00,2.2779,2.27808,2.2779,2.27803,31000000.0
2006-02-16 15:12:00,2.27802,2.27813,2.27795,2.27795,34700000.0
2006-02-16 15:13:00,2.27808,2.27815,2.27787,2.27793,38600000.0
2006-02-16 15:14:00,2.27785,2.27785,2.2774,2.27753,22900000.0
2006-02-16 15:15:00,2.2776,2.27766,2.27747,2.27748,24700000.0
2006-02-16 15:16:00,2.27734,2.27741,2.27718,2.27724,24000000.0
2006-02-16 15:17:00,2.27722,2.27729,2.27706,2.27716,34400000.0
2006-02-16 15:18:00,2.27715,2.2774,2.27715,2.2774,44700000.0
2006-02-16 15:19:00,2.27757,2.27773,2.27734,2.2775,41800000.0
2006-02-16 15:20:00,2.27736,2.27779,2.27725,2.27779,40399999.0
2006-02-16 15:21:00,2.27804,2.27835,2.2779,2.27833,29500000.0
2006-02-16 15:22:00,2.27823,2.27842,2.27814,2.27825,30200000.0
2006-02-16 15:23:00,2.27807,2.27813,2.27755,2.27755,33900000.0
2006-02-16 15:24:00,2.27765,2.27796,2.27744,2.27759,24300000.0
2006-02-16 15:25:00,2.27763,2.27795,2.27763,2.27789,9400000.0
2006-02-16 15:26:00,2.27787,2.27813,2.27784,2.27813,25200000.0
2006-02-16 15:27:00,2.27807,2.27822,2.27778,2.27822,33700000.0
2006-02-16 15:28:00,2.27823,2.27827,2.27803,2.27803,43700000.0
2006-02-16 15:29:00,2.27806,2.27846,2.27806,2.27832,40100000.0
2006-02-16 15:30:00,2.27842,2.2787,2.27816,2.27845,33600000.0
2006-02-16 15:31:00,2.27865,2.27865,2.27838,2.27839,42000000.0
2006-02-16 15:32:00,2.27853,2.27861,2.27825,2.27855,35100000.0
2006-02-16 15:33:00,2.2783,2.27837,2.27823,2.27837,18400000.0
2006-02-16 15:34:00,2.27852,2.27868,2.27845,2.27845,22500000.0
2006-02-16 15:35:00,2.27849,2.27861,2.27792,2.27793,43600000.0
2006-02-16 15:36:00,2.2778,2.27795,2.27738,2.27738,39300000.0
2006-02-16 15:37:00,2.27739,2.27774,2.27722,2.27756,27400000.0
2006-02-16 15:38:00,2.27767,2.27767,2.27697,2.27697,52800000.0
2006-02-16 15:39:00,2.27718,2.27735,2.27707,2.27707,36900000.0
2006-02-16 15:40:00,2.27732,2.27742,2.27714,2.27736,35900000.0
2006-02-16 15:41:00,2.27746,2.27758,2.27727,2.27731,47000000.0
2006-02-16 15:42:00,2.27745,2.27758,2.27718,2.2772,35100000.0
2006-02-16 15:43:00,2.27715,2.27723,2.27703,2.27722,35000000.0
2006-02-16 15:44:00,2.2772,2.27738,2.27716,2.27731,28300000.0
2006-02-16 15:45:00,2.27728,2.27734,2.27696,2.27696,43300000.0
2006-02-16 15:46:00,2.27682,2.27697,2.27672,2.27672,31200000.0
2006-02-16 15:47:00,2.27656,2.27683,2.27656,2.27673,35400000.0
2006-02-16 15:48:00,2.27681,2.2769,2.27663,2.27675,56000000.0
2006-02-16 15:49:00,2.2768,2.2771,2.27669,2.27681,43200000.0
2006-02-16 15:50:00,2.27685,2.27703,2.2768,2.27682,31500000.0
2006-02-16 15:51:00,2.27674,2.27686,2.27668,2.27681,34900000.0
2006-02-16 15:52:00,2.2768,2.27689,2.27647,2.27689,36100000.0
2006-02-16 15:53:00,2.27658,2.27695,2.27658,2.27672,34600000.0
2006-02-16 15:54:00,2.27664,2.27671,2.27658,2.27669,40600000.0
2006-02-16 15:55:00,2.27669,2.27695,2.27663,2.27678,45900000.0
2006-02-16 15:56:00,2.27679,2.27701,2.2767,2.2767,24300000.0
2006-02-16 15:57:00,2.27674,2.27678,2.27658,2.27663,34700000.0
2006-02-16 15:58:00,2.2766,2.2768,2.2766,2.27669,33400000.0
2006-02-16 15:59:00,2.27667,2.27679,2.27655,2.27663,23100000.0
2006-02-16 16:00:00,2.27647,2.27659,2.27629,2.27659,18700000.0
2006-02-16 16:01:00,2.27653,2.27673,2.27643,2.27658,46200000.0
2006-02-16 16:02:00,2.27668,2.2767,2.27652,2.27656,23500000.0
2006-02-16 16:03:00,2.27654,2.27661,2.27641,2.27661,22900000.0
2006-02-16 16:04:00,2.27666,2.27698,2.27662,2.27685,46800000.0
2006-02-16 16:05:00,2.27678,2.27687,2.27666,2.27669,24000000.0
2006-02-16 16:06:00,2.27665,2.27675,2.27639,2.27645,30500000.0
2006-02-16 16:07:00,2.27639,2.27664,2.27639,2.2765,31100000.0
2006-02-16 16:08:00,2.27649,2.27695,2.27649,2.27681,28900000.0
2006-02-16 16:09:00,2.27674,2.2769,2.27669,2.27672,30700000.0
2006-02-16 16:10:00,2.27681,2.27684,2.2766,2.27669,35100000.0
2006-02-16 16:11:00,2.27657,2.27674,2.27639,2.27663,65000001.0
2006-02-16 16:12:00,2.27655,2.27668,2.2764,2.27668,56600000.0
2006-02-16 16:13:00,2.27663,2.2768,2.27654,2.27679,27600000.0
2006-02-16 16:14:00,2.2769,2.2769,2.2766,2.2767,28800000.0
2006-02-16 16:15:00,2.27671,2.27671,2.27647,2.27663,31800000.0
2006-02-16 16:16:00,2.27675,2.27675,2.27649,2.27655,32600000.0
2006-02-16 16:17:00,2.27649,2.27672,2.27645,2.2767,38500000.0
2006-02-16 16:18:00,2.27657,2.27665,2.27645,2.27647,20600000.0
2006-02-16 16:19:00,2.27645,2.2767,2.27645,2.27653,28900000.0
2006-02-16 16:20:00,2.27662,2.27676,2.27651,2.27655,19400000.0
2006-02-16 16:21:00,2.27654,2.27663,2.27647,2.27647,35900000.0
2006-02-16 16:22:00,2.27655,2.27674,2.27655,2.27668,9600000.0
2006-02-16 16:23:00,2.27673,2.27692,2.27657,2.27668,46800000.0
2006-02-16 16:24:00,2.27673,2.27702,2.27671,2.27684,28500000.0
2006-02-16 16:25:00,2.27696,2.27696,2.2767,2.2769,13200000.0
2006-02-16 16:26:00,2.27684,2.27684,2.27653,2.27667,34000000.0
2006-02-16 16:27:00,2.27663,2.27684,2.27654,2.27676,26300000.0
2006-02-16 16:28:00,2.27695,2.27695,2.27673,2.27688,50800000.0
2006-02-16 16:29:00,2.27677,2.277,2.27677,2.27685,34400000.0
2006-02-16 16:30:00,2.27682,2.2771,2.2768,2.27693,30000000.0
2006-02-16 16:31:00,2.27695,2.2773,2.2769,2.27715,39900000.0
2006-02-16 16:32:00,2.2773,2.2773,2.2771,2.27713,30100000.0
2006-02-16 16:33:00,2.27726,2.27738,2.2772,2.2772,26400000.0
2006-02-16 16:34:00,2.27699,2.27707,2.27678,2.27698,32700000.0
2006-02-16 16:35:00,2.27697,2.27735,2.27697,2.27708,46300000.0
2006-02-16 16:36:00,2.27677,2.27696,2.27674,2.27687,28700000.0
2006-02-16 16:37:00,2.27689,2.27693,2.27675,2.2768,24800000.0
2006-02-16 16:38:00,2.27679,2.27695,2.27666,2.27672,31400000.0
2006-02-16 16:39:00,2.27674,2.2768,2.27668,2.27678,31000000.0
2006-02-16 16:40:00,2.27688,2.27688,2.27658,2.27673,27100000.0
2006-02-16 16:41:00,2.2767,2.27698,2.27668,2.27689,58100000.0
2006-02-16 16:42:00,2.27693,2.27698,2.2768,2.2768,40200000.0
2006-02-16 16:43:00,2.27688,2.27701,2.27671,2.27692,34800000.0
2006-02-16 16:44:00,2.27664,2.27692,2.27656,2.27672,23300000.0
2006-02-16 16:45:00,2.27676,2.27688,2.27655,2.27668,49000000.0
2006-02-16 16:46:00,2.27668,2.27668,2.27648,2.2766,34400000.0
2006-02-16 16:47:00,2.27665,2.27684,2.27647,2.27651,34500000.0
2006-02-16 16:48:00,2.27629,2.2765,2.27624,2.27638,26000000.0
2006-02-16 16:49:00,2.2763,2.2763,2.2761,2.27623,24300000.0
2006-02-16 16:50:00,2.27622,2.2764,2.27613,2.27618,45300000.0
2006-02-16 16:51:00,2.2762,2.27641,2.27613,2.27627,36300000.0
2006-02-16 16:52:00,2.27613,2.27649,2.27612,2.27649,46100000.0
2006-02-16 16:53:00,2.27639,2.27668,2.27639,2.27647,19800000.0
2006-02-16 16:54:00,2.27661,2.27681,2.27655,2.2766,51400000.0
2006-02-16 16:55:00,2.27654,2.27681,2.27654,2.27659,39900000.0
2006-02-16 16:56:00,2.27663,2.27713,2.27663,2.27713,32500000.0
2006-02-16 16:57:00,2.27709,2.27717,2.27677,2.27679,46200000.0
2006-02-16 16:58:00,2.27679,2.27682,2.2766,2.27664,32900000.0
2006-02-16 16:59:00,2.27676,2.27692,2.27657,2.27682,29500000.0
2006-02-16 17:00:00,2.27694,2.27694,2.27632,2.27632,37500000.0
2006-02-16 17:01:00,2.27669,2.2767,2.27523,2.27553,30000000.0
2006-02-16 17:02:00,2.27546,2.2755,2.27531,2.27539,56800000.0
2006-02-16 17:03:00,2.27546,2.27565,2.2753,2.27542,34500000.0
2006-02-16 17:04:00,2.27539,2.27541,2.27493,2.27493,33900000.0
2006-02-16 17:05:00,2.27464,2.27525,2.27464,2.27525,42199998.0
2006-02-16 17:06:00,2.27515,2.27516,2.27487,2.27516,37200000.0
2006-02-16 17:07:00,2.27528,2.27528,2.27496,2.27523,31100000.0
2006-02-16 17:08:00,2.27536,2.27549,2.27528,2.27533,32900000.0
2006-02-16 17:09:00,2.27536,2.27536,2.27515,2.2753,25100000.0
2006-02-16 17:10:00,2.27542,2.27547,2.27493,2.27501,39500000.0
2006-02-16 17:11:00,2.27492,2.27521,2.27492,2.27503,26900000.0
2006-02-16 17:12:00,2.27497,2.27506,2.27478,2.27487,30200000.0
2006-02-16 17:13:00,2.27495,2.27558,2.27492,2.27558,31600000.0
2006-02-16 17:14:00,2.27556,2.27556,2.27534,2.27544,19200000.0
2006-02-16 17:15:00,2.27544,2.27581,2.27544,2.2758,32400000.0
2006-02-16 17:16:00,2.27579,2.27579,2.27552,2.27555,47800000.0
2006-02-16 17:17:00,2.27576,2.27605,2.27576,2.27586,37100000.0
2006-02-16 17:18:00,2.27576,2.276,2.27576,2.276,39500000.0
2006-02-16 17:19:00,2.27606,2.27607,2.27588,2.27593,41100000.0
2006-02-16 17:20:00,2.27597,2.27597,2.27574,2.27579,24700000.0
2006-02-16 17:21:00,2.27579,2.27602,2.27579,2.27602,60600000.0
2006-02-16 17:22:00,2.2762,2.27624,2.27599,2.27599,36400000.0
2006-02-16 17:23:00,2.27591,2.27596,2.27567,2.27587,56800000.0
2006-02-16 17:24:00,2.27575,2.27582,2.27563,2.27563,39900000.0
2006-02-16 17:25:00,2.27559,2.27591,2.27558,2.27558,65100000.0
2006-02-16 17:26:00,2.27541,2.27573,2.27541,2.27558,33000000.0
2006-02-16 17:27:00,2.27531,2.27531,2.27484,2.2749,27000000.0
2006-02-16 17:28:00,2.27488,2.27488,2.27469,2.27473,24800000.0
2006-02-16 17:29:00,2.2747,2.27474,2.2746,2.27464,48700000.0
2006-02-16 17:30:00,2.2746,2.27481,2.27457,2.27457,48000000.0
2006-02-16 17:31:00,2.27474,2.27495,2.27469,2.27469,19900000.0
2006-02-16 17:32:00,2.27484,2.27484,2.27473,2.2748,46400000.0
2006-02-16 17:33:00,2.27479,2.27503,2.27466,2.27503,33300000.0
2006-02-16 17:34:00,2.27499,2.27503,2.27481,2.27481,32000000.0
2006-02-16 17:35:00,2.27491,2.27514,2.27484,2.27494,36900000.0
2006-02-16 17:36:00,2.27497,2.27508,2.27489,2.27494,22300000.0
2006-02-16 17:37:00,2.27491,2.27502,2.27479,2.27488,31500000.0
2006-02-16 17:38:00,2.27487,2.27497,2.27473,2.27497,24600000.0
2006-02-16 17:39:00,2.27487,2.27487,2.27456,2.27456,32400000.0
2006-02-16 17:40:00,2.27455,2.27478,2.27451,2.27463,25500000.0
2006-02-16 17:41:00,2.27461,2.27466,2.27438,2.27438,38500000.0
2006-02-16 17:42:00,2.27439,2.2747,2.27439,2.2747,19800000.0
2006-02-16 17:43:00,2.27486,2.27486,2.27426,2.27442,42000000.0
2006-02-16 17:44:00,2.27441,2.27462,2.27441,2.27451,57400001.0
2006-02-16 17:45:00,2.27438,2.2746,2.27438,2.27453,53900000.0
2006-02-16 17:46:00,2.27458,2.27458,2.27437,2.27442,52400001.0
2006-02-16 17:47:00,2.27437,2.2749,2.27437,2.2749,33500000.0
2006-02-16 17:48:00,2.27467,2.27513,2.27461,2.27513,48800000.0
2006-02-16 17:49:00,2.27505,2.27532,2.27503,2.27514,22000000.0
2006-02-16 17:50:00,2.27519,2.27533,2.2751,2.27533,53900000.0
2006-02-16 17:51:00,2.27525,2.27525,2.27501,2.27502,15500000.0
2006-02-16 17:52:00,2.27511,2.27518,2.27488,2.2749,36400000.0
2006-02-16 17:53:00,2.2748,2.27522,2.2748,2.27509,35900000.0
2006-02-16 17:54:00,2.27504,2.27528,2.27489,2.27499,29099999.0
2006-02-16 17:55:00,2.2748,2.27481,2.27467,2.2748,47600000.0
2006-02-16 17:56:00,2.2749,2.2749,2.27458,2.27471,39100000.0
2006-02-16 17:57:00,2.27472,2.275,2.27472,2.27494,39900000.0
2006-02-16 17:58:00,2.27487,2.27509,2.27472,2.27503,49000000.0
2006-02-16 17:59:00,2.27509,2.27522,2.2749,2.27522,42800000.0
2006-02-16 18:00:00,2.27531,2.27563,2.27524,2.27524,37200000.0
2006-02-16 18:01:00,2.27525,2.27591,2.27525,2.2756,298400000.0
2006-02-16 18:02:00,2.27567,2.27588,2.27528,2.27539,327100000.0
2006-02-16 18:03:00,2.2754,2.27565,2.27529,2.27534,536800001.0
2006-02-16 18:04:00,2.27533,2.27551,2.27527,2.27543,307100000.0
2006-02-16 18:05:00,2.27548,2.27557,2.27523,2.27532,226600000.0
2006-02-16 18:06:00,2.27537,2.27577,2.27499,2.27555,427400000.0
2006-02-16 18:07:00,2.27548,2.27548,2.27502,2.27536,345900000.0
2006-02-16 18:08:00,2.27523,2.2755,2.27509,2.27509,451000002.0
2006-02-16 18:09:00,2.27505,2.27533,2.27486,2.27497,326200000.0
2006-02-16 18:10:00,2.27498,2.27536,2.27471,2.27506,340800000.0
2006-02-16 18:11:00,2.27499,2.27516,2.27489,2.27491,272100000.0
2006-02-16 18:12:00,2.27487,2.27529,2.27487,2.27509,195300000.0
2006-02-16 18:13:00,2.2749,2.27517,2.27484,2.27484,140900000.0
2006-02-16 18:14:00,2.27496,2.27511,2.27472,2.27487,303800001.0
2006-02-16 18:15:00,2.27492,2.27512,2.27474,2.27475,392900001.0
2006-02-16 18:16:00,2.27488,2.27505,2.27472,2.27472,349599998.0
2006-02-16 18:17:00,2.27482,2.27516,2.27472,2.27472,208400000.0
2006-02-16 18:18:00,2.27473,2.27521,2.27473,2.27486,187000000.0
2006-02-16 18:19:00,2.27483,2.27513,2.27462,2.27513,276900000.0
2006-02-16 18:20:00,2.27523,2.27568,2.27523,2.27547,191500000.0
2006-02-16 18:21:00,2.27547,2.27568,2.27537,2.2756,237400000.0
2006-02-16 18:22:00,2.27568,2.27595,2.27566,2.27589,225800001.0
2006-02-16 18:23:00,2.2759,2.27628,2.27577,2.27617,355300002.0
2006-02-16 18:24:00,2.27621,2.2765,2.27595,2.27626,343000001.0
2006-02-16 18:25:00,2.27623,2.27645,2.27611,2.27616,307300000.0
2006-02-16 18:26:00,2.27603,2.2762,2.2756,2.2756,328200000.0
2006-02-16 18:27:00,2.27552,2.27574,2.27537,2.2757,324499998.0
2006-02-16 18:28:00,2.27561,2.27567,2.27531,2.27559,213400001.0
2006-02-16 18:29:00,2.27562,2.27632,2.27558,2.27607,232000000.0
2006-02-16 18:30:00,2.27619,2.27629,2.27598,2.27599,258600000.0
2006-02-16 18:31:00,2.27613,2.27627,2.27585,2.27585,189300000.0
2006-02-16 18:32:00,2.27589,2.27595,2.2756,2.27589,117500000.0
2006-02-16 18:33:00,2.27593,2.27609,2.27563,2.27577,288400000.0
2006-02-16 18:34:00,2.27592,2.27636,2.27589,2.27636,394900000.0
2006-02-16 18:35:00,2.2765,2.27666,2.27628,2.27657,153900000.0
2006-02-16 18:36:00,2.27655,2.27664,2.27635,2.27648,100400000.0
2006-02-16 18:37:00,2.27642,2.27642,2.27614,2.27631,71200000.0
2006-02-16 18:38:00,2.27626,2.27626,2.27608,2.27609,83900000.0
2006-02-16 18:39:00,2.27612,2.27655,2.27612,2.2764,158700000.0
2006-02-16 18:40:00,2.27656,2.27666,2.27629,2.27629,243400000.0
2006-02-16 18:41:00,2.27628,2.27649,2.27626,2.27642,176800000.0
2006-02-16 18:42:00,2.2765,2.2767,2.27644,2.27667,84500000.0
2006-02-16 18:43:00,2.27665,2.27673,2.2765,2.2765,70800000.0
2006-02-16 18:44:00,2.2766,2.2767,2.27651,2.27652,145700000.0
2006-02-16 18:45:00,2.27658,2.27663,2.2764,2.27662,81000000.0
2006-02-16 18:46:00,2.27682,2.27682,2.2767,2.27671,58200000.0
2006-02-16 18:47:00,2.27669,2.27688,2.27657,2.27687,29400000.0
2006-02-16 18:48:00,2.27661,2.27674,2.27649,2.27649,89800000.0
2006-02-16 18:49:00,2.27665,2.27685,2.27659,2.27685,25400000.0
2006-02-16 18:50:00,2.2768,2.27718,2.2768,2.27714,24600000.0
2006-02-16 18:51:00,2.27733,2.27778,2.27722,2.27744,174300001.0
2006-02-16 18:52:00,2.27745,2.27763,2.27728,2.27728,166000000.0
2006-02-16 18:53:00,2.27736,2.27804,2.27724,2.27784,133100000.0
2006-02-16 18:54:00,2.27796,2.27826,2.27796,2.27808,107700000.0
2006-02-16 18:55:00,2.27803,2.27816,2.27781,2.27789,156300000.0
2006-02-16 18:56:00,2.27787,2.27806,2.27761,2.27761,56400000.0
2006-02-16 18:57:00,2.27759,2.27791,2.27759,2.27768,72200000.0
2006-02-16 18:58:00,2.27774,2.27778,2.27731,2.27748,229900000.0
2006-02-16 18:59:00,2.27752,2.27755,2.27711,2.27711,196300000.0
2006-02-16 19:00:00,2.27711,2.27765,2.27704,2.27725,73100000.0
2006-02-16 19:01:00,2.27712,2.2774,2.27679,2.27724,52900000.0
2006-02-16 19:02:00,2.27732,2.2779,2.27713,2.27785,186100000.0
2006-02-16 19:03:00,2.27773,2.27774,2.27661,2.27661,79000000.0
2006-02-16 19:04:00,2.2768,2.27754,2.27666,2.27754,28300000.0
2006-02-16 19:05:00,2.27768,2.27807,2.27766,2.27791,47000000.0
2006-02-16 19:06:00,2.27788,2.27808,2.27771,2.27771,263200000.0
2006-02-16 19:07:00,2.27754,2.27764,2.2773,2.27754,136300000.0
2006-02-16 19:08:00,2.27761,2.27782,2.27733,2.27782,221300000.0
2006-02-16 19:09:00,2.27784,2.2779,2.27767,2.27775,163999999.0
2006-02-16 19:10:00,2.27778,2.27793,2.27764,2.27772,107600000.0
2006-02-16 19:11:00,2.27765,2.27767,2.27743,2.27759,82000000.0
2006-02-16 19:12:00,2.27772,2.27807,2.27772,2.27807,32200000.0
2006-02-16 19:13:00,2.27808,2.27832,2.27799,2.27799,161300000.0
2006-02-16 19:14:00,2.27799,2.27801,2.27784,2.27794,114400000.0
2006-02-16 19:15:00,2.27792,2.27806,2.2778,2.2778,148200000.0
2006-02-16 19:16:00,2.27787,2.27793,2.2778,2.27785,29500000.0
2006-02-16 19:17:00,2.27793,2.27808,2.27793,2.27795,84500000.0
2006-02-16 19:18:00,2.27796,2.27826,2.27796,2.27826,89600000.0
2006-02-16 19:19:00,2.27833,2.27841,2.27822,2.27833,83200000.0
2006-02-16 19:20:00,2.27846,2.27854,2.27834,2.27841,130700000.0
2006-02-16 19:21:00,2.27835,2.2785,2.27828,2.27839,150600000.0
2006-02-16 19:22:00,2.27831,2.27837,2.2781,2.27816,67300000.0
2006-02-16 19:23:00,2.27801,2.27818,2.2778,2.2778,153700000.0
2006-02-16 19:24:00,2.27801,2.27801,2.27771,2.27771,111300000.0
2006-02-16 19:25:00,2.27763,2.27782,2.27758,2.27758,70500000.0
2006-02-16 19:26:00,2.27755,2.27774,2.27744,2.27774,128200000.0
2006-02-16 19:27:00,2.27785,2.27789,2.27758,2.27761,119800000.0
2006-02-16 19:28:00,2.2775,2.27762,2.2774,2.27748,84900000.0
2006-02-16 19:29:00,2.27759,2.27779,2.27757,2.27773,106000000.0
2006-02-16 19:30:00,2.27774,2.278,2.27774,2.27795,215600000.0
2006-02-16 19:31:00,2.2778,2.27789,2.27767,2.27789,81800000.0
2006-02-16 19:32:00,2.27785,2.27798,2.27764,2.2778,145600000.0
2006-02-16 19:33:00,2.27781,2.27793,2.27774,2.27782,71900000.0
2006-02-16 19:34:00,2.27792,2.27803,2.27773,2.27774,132300000.0
2006-02-16 19:35:00,2.27762,2.27782,2.27717,2.27721,110900000.0
2006-02-16 19:36:00,2.27721,2.27767,2.27721,2.27745,137700000.0
2006-02-16 19:37:00,2.27756,2.278,2.27719,2.27719,54800000.0
2006-02-16 19:38:00,2.27683,2.27717,2.27683,2.27717,27800000.0
2006-02-16 19:39:00,2.27703,2.27703,2.27677,2.27687,39600000.0
2006-02-16 19:40:00,2.2769,2.27704,2.27681,2.27697,101500000.0
2006-02-16 19:41:00,2.27692,2.27705,2.27673,2.27675,79900000.0
2006-02-16 19:42:00,2.27683,2.27723,2.27683,2.27707,87300000.0
2006-02-16 19:43:00,2.2771,2.27724,2.27679,2.27679,56900000.0
2006-02-16 19:44:00,2.27675,2.27693,2.27673,2.27673,84600000.0
2006-02-16 19:45:00,2.27663,2.27677,2.27657,2.27677,43000000.0
2006-02-16 19:46:00,2.2769,2.2769,2.27653,2.27655,81900000.0
2006-02-16 19:47:00,2.27652,2.27674,2.27652,2.27674,34400000.0
2006-02-16 19:48:00,2.27669,2.27682,2.27653,2.27668,83900000.0
2006-02-16 19:49:00,2.27684,2.27687,2.27664,2.2767,86800000.0
2006-02-16 19:50:00,2.27668,2.27671,2.27652,2.27652,60100000.0
2006-02-16 19:51:00,2.27651,2.27653,2.27624,2.27631,96100000.0
2006-02-16 19:52:00,2.27635,2.27672,2.27635,2.27639,65400000.0
2006-02-16 19:53:00,2.27643,2.27674,2.27643,2.27669,35400000.0
2006-02-16 19:54:00,2.2768,2.2768,2.27647,2.27656,61700000.0
2006-02-16 19:55:00,2.27641,2.27641,2.27622,2.27638,28800000.0
2006-02-16 19:56:00,2.27654,2.27671,2.27641,2.27663,62800000.0
2006-02-16 19:57:00,2.27655,2.27655,2.27626,2.27644,126100000.0
2006-02-16 19:58:00,2.27655,2.27714,2.27655,2.27702,114900000.0
2006-02-16 19:59:00,2.277,2.27701,2.27672,2.27698,115000000.0
2006-02-16 20:00:00,2.27707,2.27746,2.27707,2.27715,85399999.0
2006-02-16 20:01:00,2.27699,2.27701,2.27637,2.27648,81500000.0
2006-02-16 20:02:00,2.27643,2.27659,2.27629,2.27645,41500000.0
2006-02-16 20:03:00,2.27652,2.27655,2.27631,2.27631,37800000.0
2006-02-16 20:04:00,2.27634,2.27638,2.2762,2.2762,19000000.0
2006-02-16 20:05:00,2.27612,2.27612,2.27592,2.27592,27000000.0
2006-02-16 20:06:00,2.27585,2.27593,2.27576,2.27577,45700000.0
2006-02-16 20:07:00,2.27601,2.27657,2.27601,2.2764,59100000.0
2006-02-16 20:08:00,2.27651,2.27668,2.2764,2.2765,87300000.0
2006-02-16 20:09:00,2.2766,2.27662,2.2763,2.2763,31000000.0
2006-02-16 20:10:00,2.27644,2.27645,2.27633,2.27637,28400000.0
2006-02-16 20:11:00,2.27631,2.27682,2.27631,2.27643,58700000.0
2006-02-16 20:12:00,2.27641,2.27666,2.2763,2.27634,173000000.0
2006-02-16 20:13:00,2.27622,2.27649,2.27622,2.27636,172800001.0
2006-02-16 20:14:00,2.27649,2.27664,2.27643,2.27645,85500000.0
2006-02-16 20:15:00,2.2765,2.2767,2.27648,2.27663,190199999.0
2006-02-16 20:16:00,2.27665,2.27682,2.27659,2.27681,124000000.0
2006-02-16 20:17:00,2.27684,2.27684,2.27659,2.27672,44400000.0
2006-02-16 20:18:00,2.27685,2.27696,2.27675,2.27675,75200000.0
2006-02-16 20:19:00,2.27676,2.27708,2.27673,2.27695,202899999.0
2006-02-16 20:20:00,2.2769,2.277,2.27668,2.27683,223500001.0
2006-02-16 20:21:00,2.27691,2.27719,2.27691,2.27706,68700000.0
2006-02-16 20:22:00,2.27707,2.27718,2.27694,2.27707,83000000.0
2006-02-16 20:23:00,2.27705,2.27715,2.2769,2.27694,168500000.0
2006-02-16 20:24:00,2.27687,2.27701,2.27687,2.27699,63600000.0
2006-02-16 20:25:00,2.27693,2.27702,2.27685,2.27685,155700000.0
2006-02-16 20:26:00,2.27694,2.27717,2.27692,2.27698,158200000.0
2006-02-16 20:27:00,2.27696,2.27705,2.2769,2.27703,70200000.0
2006-02-16 20:28:00,2.27691,2.277,2.2767,2.27679,223800000.0
2006-02-16 20:29:00,2.2769,2.27706,2.27678,2.2768,141800000.0
2006-02-16 20:30:00,2.27677,2.27712,2.27674,2.27685,362000000.0
2006-02-16 20:31:00,2.2768,2.2771,2.27678,2.27698,189100000.0
2006-02-16 20:32:00,2.27717,2.27794,2.27717,2.27773,405699999.0
2006-02-16 20:33:00,2.27772,2.27806,2.27758,2.27758,93900000.0
2006-02-16 20:34:00,2.27751,2.27767,2.27746,2.27746,78400000.0
2006-02-16 20:35:00,2.2775,2.27785,2.27743,2.27781,77100000.0
2006-02-16 20:36:00,2.27775,2.27775,2.27751,2.27769,49800000.0
2006-02-16 20:37:00,2.27758,2.2779,2.27752,2.27757,113900000.0
2006-02-16 20:38:00,2.27763,2.27785,2.27759,2.27782,172700000.0
2006-02-16 20:39:00,2.2778,2.2778,2.27743,2.27743,150300000.0
2006-02-16 20:40:00,2.27746,2.2776,2.27742,2.27745,151299999.0
2006-02-16 20:41:00,2.27756,2.27772,2.27752,2.27762,139700000.0
2006-02-16 20:42:00,2.27768,2.27783,2.2776,2.2776,79600000.0
2006-02-16 20:43:00,2.27768,2.27779,2.27759,2.27762,79300000.0
2006-02-16 20:44:00,2.27762,2.27762,2.27738,2.27759,199600000.0
2006-02-16 20:45:00,2.27759,2.27781,2.27757,2.27757,47100000.0
2006-02-16 20:46:00,2.27745,2.27765,2.27743,2.27753,29500000.0
2006-02-16 20:47:00,2.27754,2.27772,2.27741,2.2775,152800000.0
2006-02-16 20:48:00,2.27751,2.2777,2.27745,2.27758,221800000.0
2006-02-16 20:49:00,2.27761,2.27761,2.27743,2.27758,124000000.0
2006-02-16 20:50:00,2.27758,2.27777,2.27752,2.27753,161000000.0
2006-02-16 20:51:00,2.27753,2.27765,2.27751,2.27752,99900000.0
2006-02-16 20:52:00,2.27755,2.27777,2.27735,2.27735,127900000.0
2006-02-16 20:53:00,2.27731,2.27756,2.27722,2.27731,222300000.0
2006-02-16 20:54:00,2.27737,2.27744,2.27711,2.27711,192700002.0
2006-02-16 20:55:00,2.27716,2.2774,2.27716,2.27727,22000000.0
2006-02-16 20:56:00,2.27726,2.27726,2.277,2.27702,279900000.0
2006-02-16 20:57:00,2.27702,2.2772,2.27697,2.2771,352500000.0
2006-02-16 20:58:00,2.27711,2.27721,2.277,2.27706,208700000.0
2006-02-16 20:59:00,2.27705,2.27707,2.2768,2.27696,273900000.0
2006-02-16 21:00:00,2.277,2.277,2.2768,2.27685,203000000.0
2006-02-16 21:01:00,2.27682,2.27701,2.27668,2.2769,319200000.0
2006-02-16 21:02:00,2.277,2.27705,2.27672,2.27687,127600000.0
2006-02-16 21:03:00,2.27688,2.27696,2.27677,2.27692,84200000.0
2006-02-16 21:04:00,2.27693,2.27702,2.27686,2.27687,57700000.0
2006-02-16 21:05:00,2.27695,2.2773,2.27695,2.2773,85200001.0
2006-02-16 21:06:00,2.27732,2.27732,2.27717,2.27717,84500001.0
2006-02-16 21:07:00,2.27717,2.2772,2.277,2.277,41200000.0
2006-02-16 21:08:00,2.27681,2.27681,2.27647,2.27664,27500000.0
2006-02-16 21:09:00,2.27673,2.2769,2.2767,2.27689,27400000.0
2006-02-16 21:10:00,2.27697,2.27699,2.27683,2.27687,87200000.0
2006-02-16 21:11:00,2.2769,2.27711,2.2769,2.2771,132500000.0
2006-02-16 21:12:00,2.27712,2.27713,2.2767,2.2767,26600000.0
2006-02-16 21:13:00,2.27657,2.27689,2.27656,2.27656,125300000.0
2006-02-16 21:14:00,2.27671,2.27681,2.2764,2.27653,151300000.0
2006-02-16 21:15:00,2.27635,2.27668,2.27635,2.27651,189500000.0
2006-02-16 21:16:00,2.27656,2.27657,2.27631,2.27656,123500000.0
2006-02-16 21:17:00,2.27655,2.27655,2.27612,2.27639,160400000.0
2006-02-16 21:18:00,2.27622,2.27651,2.27622,2.27643,151199999.0
2006-02-16 21:19:00,2.27637,2.27641,2.27623,2.27624,86600000.0
2006-02-16 21:20:00,2.27616,2.27629,2.2758,2.27594,200100000.0
2006-02-16 21:21:00,2.27598,2.27633,2.27593,2.27608,237099999.0
2006-02-16 21:22:00,2.27611,2.27618,2.27585,2.27585,133600000.0
2006-02-16 21:23:00,2.27599,2.27612,2.2759,2.27597,128300000.0
2006-02-16 21:24:00,2.27603,2.27614,2.27602,2.27607,50500000.0
2006-02-16 21:25:00,2.27608,2.27674,2.27608,2.27672,65900000.0
2006-02-16 21:26:00,2.27684,2.2769,2.27683,2.27689,26800000.0
2006-02-16 21:27:00,2.27692,2.27699,2.27668,2.27699,63400000.0
2006-02-16 21:28:00,2.27713,2.27726,2.27704,2.27704,105500000.0
2006-02-16 21:29:00,2.27707,2.27718,2.27694,2.27694,59200000.0
2006-02-16 21:30:00,2.27698,2.27698,2.27675,2.2769,35500000.0
2006-02-16 21:31:00,2.277,2.277,2.2767,2.27673,28400000.0
2006-02-16 21:32:00,2.27691,2.277,2.27676,2.27676,185200000.0
2006-02-16 21:33:00,2.2766,2.2769,2.2765,2.27652,84100000.0
2006-02-16 21:34:00,2.27675,2.27727,2.27672,2.27717,120600000.0
2006-02-16 21:35:00,2.27739,2.27756,2.27739,2.27751,36200000.0
2006-02-16 21:36:00,2.27759,2.2777,2.27754,2.27762,23600000.0
2006-02-16 21:37:00,2.27739,2.27746,2.27733,2.27746,66500000.0
2006-02-16 21:38:00,2.27752,2.27768,2.2775,2.27764,71200000.0
2006-02-16 21:39:00,2.27763,2.27787,2.27752,2.27762,19800000.0
2006-02-16 21:40:00,2.2776,2.27769,2.2776,2.27763,31400000.0
2006-02-16 21:41:00,2.27758,2.27769,2.27758,2.2776,52400000.0
2006-02-16 21:42:00,2.27757,2.27789,2.2774,2.2774,94100000.0
2006-02-16 21:43:00,2.27733,2.27758,2.27733,2.2774,91300000.0
2006-02-16 21:44:00,2.27748,2.27756,2.27727,2.27734,84100000.0
2006-02-16 21:45:00,2.27737,2.27754,2.27714,2.27742,73500000.0
2006-02-16 21:46:00,2.27747,2.27747,2.27697,2.27711,86200000.0
2006-02-16 21:47:00,2.27714,2.27767,2.27714,2.27735,124300000.0
2006-02-16 21:48:00,2.27767,2.27828,2.27765,2.27828,66700000.0
2006-02-16 21:49:00,2.27853,2.27896,2.27853,2.2788,73100000.0
2006-02-16 21:50:00,2.2788,2.2788,2.27843,2.27843,46000000.0
2006-02-16 21:51:00,2.27845,2.27849,2.27837,2.27837,32800000.0
2006-02-16 21:52:00,2.27828,2.27851,2.2782,2.27837,123900000.0
2006-02-16 21:53:00,2.27842,2.27859,2.27835,2.27835,33900000.0
2006-02-16 21:54:00,2.27829,2.27841,2.27829,2.27841,31900000.0
2006-02-16 21:55:00,2.27849,2.2787,2.27831,2.27858,78900000.0
2006-02-16 21:56:00,2.27856,2.27856,2.27826,2.27851,76700000.0
2006-02-16 21:57:00,2.27844,2.27844,2.27824,2.27827,19200000.0
2006-02-16 21:58:00,2.27838,2.27957,2.27838,2.27957,29800000.0
2006-02-16 21:59:00,2.2796,2.2796,2.27888,2.27896,189499999.0
2006-02-16 22:00:00,2.27894,2.27932,2.27866,2.27932,63800000.0
2006-02-16 22:01:00,2.27928,2.27965,2.27905,2.27926,33400000.0
2006-02-16 22:02:00,2.27895,2.27904,2.27855,2.27855,115400000.0
2006-02-16 22:03:00,2.2786,2.27869,2.27854,2.27854,18800000.0
2006-02-16 22:04:00,2.27858,2.2788,2.27858,2.2788,87800000.0
2006-02-16 22:05:00,2.27889,2.27916,2.27883,2.27899,59400000.0
2006-02-16 22:06:00,2.27913,2.27915,2.27884,2.27898,16600000.0
2006-02-16 22:07:00,2.27902,2.27911,2.27887,2.27896,20900000.0
2006-02-16 22:08:00,2.27889,2.27913,2.27889,2.27905,26300000.0
2006-02-16 22:09:00,2.27897,2.27897,2.2787,2.27889,51600000.0
2006-02-16 22:10:00,2.27898,2.27912,2.27885,2.27912,40200000.0
2006-02-16 22:11:00,2.27925,2.2793,2.27914,2.27914,28500000.0
2006-02-16 22:12:00,2.2791,2.27918,2.27886,2.27888,91099999.0
2006-02-16 22:13:00,2.27885,2.27899,2.27885,2.27893,34400000.0
2006-02-16 22:14:00,2.27902,2.27909,2.27883,2.27884,39200000.0
2006-02-16 22:15:00,2.27875,2.27918,2.27875,2.27897,122300000.0
2006-02-16 22:16:00,2.2789,2.279,2.27862,2.2787,111200000.0
2006-02-16 22:17:00,2.27887,2.27898,2.27883,2.27883,32600000.0
2006-02-16 22:18:00,2.27892,2.279,2.27887,2.27887,42000001.0
2006-02-16 22:19:00,2.27882,2.27896,2.2788,2.27888,56800000.0
2006-02-16 22:20:00,2.27887,2.2789,2.27875,2.27875,16900000.0
2006-02-16 22:21:00,2.27877,2.27881,2.27861,2.27861,39200000.0
2006-02-16 22:22:00,2.27856,2.27879,2.27855,2.27874,144199999.0
2006-02-16 22:23:00,2.2787,2.27886,2.27855,2.27865,72500000.0
2006-02-16 22:24:00,2.27862,2.27879,2.27861,2.27873,44299999.0
2006-02-16 22:25:00,2.27887,2.27898,2.27887,2.27888,55500000.0
2006-02-16 22:26:00,2.27899,2.27925,2.27899,2.27925,17800000.0
2006-02-16 22:27:00,2.27936,2.27948,2.27927,2.27929,15000000.0
2006-02-16 22:28:00,2.27935,2.27941,2.27923,2.27925,31600000.0
2006-02-16 22:29:00,2.2792,2.27934,2.27918,2.27932,128900000.0
2006-02-16 22:30:00,2.27931,2.27954,2.27922,2.27942,150999999.0
2006-02-16 22:31:00,2.2795,2.2795,2.27929,2.27943,31000000.0
2006-02-16 22:32:00,2.27951,2.2801,2.27946,2.2801,50800000.0
2006-02-16 22:33:00,2.28015,2.28015,2.2797,2.2797,65900000.0
2006-02-16 22:34:00,2.27947,2.2796,2.27925,2.2796,58700000.0
2006-02-16 22:35:00,2.27961,2.27989,2.27961,2.27982,57800000.0
2006-02-16 22:36:00,2.27984,2.27984,2.27958,2.27958,19600000.0
2006-02-16 22:37:00,2.27949,2.27949,2.27917,2.27933,29600000.0
2006-02-16 22:38:00,2.27957,2.27974,2.27945,2.27965,32700000.0
2006-02-16 22:39:00,2.27982,2.27985,2.27972,2.27982,18500000.0
2006-02-16 22:40:00,2.27967,2.27996,2.2796,2.27975,32000000.0
2006-02-16 22:41:00,2.27969,2.27983,2.27969,2.27979,60700000.0
2006-02-16 22:42:00,2.27977,2.27992,2.27977,2.27982,66800000.0
2006-02-16 22:43:00,2.27977,2.27977,2.27949,2.27949,100700000.0
2006-02-16 22:44:00,2.27946,2.27964,2.27944,2.27951,76200000.0
2006-02-16 22:45:00,2.27946,2.27952,2.2794,2.2794,47800000.0
2006-02-16 22:46:00,2.27944,2.27949,2.27924,2.27947,99500000.0
2006-02-16 22:47:00,2.2796,2.27976,2.27943,2.27943,52000000.0
2006-02-16 22:48:00,2.27937,2.27983,2.27937,2.27957,65900000.0
2006-02-16 22:49:00,2.27973,2.27995,2.27963,2.2798,84400000.0
2006-02-16 22:50:00,2.27955,2.27973,2.27949,2.27956,44500000.0
2006-02-16 22:51:00,2.27953,2.27982,2.27944,2.27944,116200000.0
2006-02-16 22:52:00,2.27934,2.27945,2.27934,2.27941,60800000.0
2006-02-16 22:53:00,2.27962,2.27962,2.27946,2.27946,23000000.0
2006-02-16 22:54:00,2.27947,2.27967,2.27947,2.27965,43200000.0
2006-02-16 22:55:00,2.27955,2.27976,2.2795,2.2795,51000000.0
2006-02-16 22:56:00,2.27946,2.28014,2.27931,2.28014,16800000.0
2006-02-16 22:57:00,2.28055,2.28079,2.28035,2.28044,23500000.0
2006-02-16 22:58:00,2.2802,2.28031,2.27937,2.27937,25800000.0
2006-02-16 22:59:00,2.27912,2.27923,2.27897,2.27923,39200000.0
2006-02-16 23:00:00,2.27937,2.2796,2.27927,2.27927,33600000.0
2006-02-16 23:01:00,2.27898,2.27914,2.27859,2.27914,32300000.0
2006-02-16 23:02:00,2.27914,2.27914,2.27894,2.27903,29100000.0
2006-02-16 23:03:00,2.27888,2.27905,2.27875,2.27875,20800000.0
2006-02-16 23:04:00,2.27852,2.27879,2.27852,2.27879,15100000.0
2006-02-16 23:05:00,2.27875,2.27901,2.27866,2.27901,56300000.0
2006-02-16 23:06:00,2.27899,2.27928,2.27892,2.27928,33300000.0
2006-02-16 23:07:00,2.27927,2.27938,2.27927,2.27927,27800000.0
2006-02-16 23:08:00,2.27936,2.27936,2.27903,2.27913,26000000.0
2006-02-16 23:09:00,2.2793,2.2794,2.27927,2.27928,17200000.0
2006-02-16 23:10:00,2.27926,2.27942,2.27924,2.27929,33200000.0
2006-02-16 23:11:00,2.27931,2.27931,2.27915,2.27915,24600000.0
2006-02-16 23:12:00,2.2791,2.2791,2.27874,2.27879,21700000.0
2006-02-16 23:13:00,2.27867,2.27901,2.27854,2.27901,26300000.0
2006-02-16 23:14:00,2.27897,2.27922,2.27897,2.27911,31200000.0
2006-02-16 23:15:00,2.2794,2.27986,2.2794,2.27978,15300000.0
2006-02-16 23:16:00,2.27962,2.27962,2.27924,2.27942,39400000.0
2006-02-16 23:17:00,2.27933,2.27947,2.27933,2.27947,19700000.0
2006-02-16 23:18:00,2.27958,2.27958,2.27917,2.27925,38700000.0
2006-02-16 23:19:00,2.27939,2.27944,2.27924,2.27924,30500000.0
2006-02-16 23:20:00,2.2792,2.27948,2.27918,2.27947,43600000.0
2006-02-16 23:21:00,2.27961,2.27961,2.27931,2.27934,26400000.0
2006-02-16 23:22:00,2.27938,2.27942,2.27928,2.27935,32200000.0
2006-02-16 23:23:00,2.27927,2.27933,2.27914,2.27928,16400000.0
2006-02-16 23:24:00,2.2791,2.27927,2.2789,2.27924,32800000.0
2006-02-16 23:25:00,2.27932,2.27949,2.27932,2.27935,38500000.0
2006-02-16 23:26:00,2.27932,2.27942,2.27928,2.27928,29800000.0
2006-02-16 23:27:00,2.27913,2.27921,2.27913,2.27913,18200000.0
2006-02-16 23:28:00,2.27907,2.27912,2.27856,2.27856,33800000.0
2006-02-16 23:29:00,2.27839,2.27889,2.27835,2.27872,51600000.0
2006-02-16 23:30:00,2.27872,2.27872,2.27854,2.27871,42000000.0
2006-02-16 23:31:00,2.27845,2.27845,2.27806,2.27806,28900000.0
2006-02-16 23:32:00,2.27827,2.27827,2.27784,2.27784,43700000.0
2006-02-16 23:33:00,2.27784,2.27795,2.27761,2.27761,50900000.0
2006-02-16 23:34:00,2.27755,2.27755,2.27717,2.27732,37900000.0
2006-02-16 23:35:00,2.27725,2.27737,2.27701,2.27704,40800000.0
2006-02-16 23:36:00,2.27704,2.27717,2.27697,2.27697,54800000.0
2006-02-16 23:37:00,2.2771,2.27754,2.27708,2.27727,25500000.0
2006-02-16 23:38:00,2.27746,2.27756,2.27728,2.27744,45200000.0
2006-02-16 23:39:00,2.27745,2.27782,2.27745,2.2777,36500000.0
2006-02-16 23:40:00,2.27787,2.27816,2.27778,2.27791,33600000.0
2006-02-16 23:41:00,2.2778,2.2778,2.27754,2.27754,22200000.0
2006-02-16 23:42:00,2.27773,2.27787,2.27755,2.27755,17600000.0
2006-02-16 23:43:00,2.27744,2.27768,2.27741,2.27758,31100000.0
2006-02-16 23:44:00,2.27785,2.27785,2.27783,2.27783,3900000.0
2006-02-16 23:45:00,2.2779,2.27804,2.2779,2.27793,16000000.0
2006-02-16 23:46:00,2.27802,2.27824,2.27788,2.27824,58200000.0
2006-02-16 23:47:00,2.27783,2.27805,2.27771,2.27805,24200000.0
2006-02-16 23:48:00,2.27816,2.27879,2.27816,2.27879,39400000.0
2006-02-16 23:49:00,2.27866,2.27866,2.27836,2.27836,15900000.0
2006-02-16 23:50:00,2.27833,2.27874,2.27811,2.27867,62000000.0
2006-02-16 23:51:00,2.27878,2.27878,2.2784,2.2784,41600000.0
2006-02-16 23:52:00,2.27824,2.27824,2.27793,2.27816,43100000.0
2006-02-16 23:53:00,2.27815,2.27818,2.27776,2.27787,29900000.0
2006-02-16 23:54:00,2.27807,2.27816,2.27802,2.27813,28800000.0
2006-02-16 23:55:00,2.27815,2.27834,2.27805,2.27805,25000000.0
2006-02-16 23:56:00,2.27817,2.27822,2.27805,2.27805,47100000.0
2006-02-16 23:57:00,2.27802,2.2781,2.27802,2.2781,8000000.0
2006-02-16 23:58:00,2.27812,2.27812,2.2779,2.2779,20000000.0
2006-02-16 23:59:00,2.27787,2.278,2.27782,2.278,30800000.0
2006-02-17 00:00:00,2.27785,2.27797,2.27785,2.2779,31900000.0
2006-02-17 00:01:00,2.2777,2.27828,2.27746,2.27826,39099999.0
2006-02-17 00:02:00,2.27818,2.27844,2.27765,2.27765,19600000.0
2006-02-17 00:03:00,2.27762,2.27878,2.27762,2.2784,37000000.0
2006-02-17 00:04:00,2.27805,2.27849,2.27752,2.27785,53100000.0
2006-02-17 00:05:00,2.27831,2.27859,2.27768,2.27793,39600000.0
2006-02-17 00:06:00,2.27785,2.279,2.27765,2.27888,34000000.0
2006-02-17 00:07:00,2.2789,2.2789,2.27793,2.27821,21300000.0
2006-02-17 00:08:00,2.2778,2.27839,2.2777,2.278,27200000.0
2006-02-17 00:09:00,2.27803,2.27852,2.27791,2.2783,42900000.0
2006-02-17 00:10:00,2.27829,2.27836,2.27745,2.27816,41000000.0
2006-02-17 00:11:00,2.27772,2.27819,2.27743,2.27819,32700000.0
2006-02-17 00:12:00,2.27842,2.27842,2.27758,2.27791,32500000.0
2006-02-17 00:13:00,2.2778,2.27821,2.27748,2.27789,32000000.0
2006-02-17 00:14:00,2.27767,2.27831,2.27747,2.27783,17300000.0
2006-02-17 00:15:00,2.27753,2.27825,2.27753,2.2778,40000000.0
2006-02-17 00:16:00,2.27792,2.27836,2.27757,2.27815,22600000.0
2006-02-17 00:17:00,2.27779,2.27862,2.27772,2.27825,41700000.0
2006-02-17 00:18:00,2.27829,2.27839,2.27763,2.27837,28800000.0
2006-02-17 00:19:00,2.27882,2.27882,2.27749,2.2775,23700000.0
2006-02-17 00:20:00,2.2779,2.27821,2.27746,2.27771,17100000.0
2006-02-17 00:21:00,2.27815,2.2784,2.27815,2.2784,5300000.0
2006-02-17 00:22:00,2.27865,2.2787,2.27865,2.2787,9600000.0
2006-02-17 00:23:00,2.27818,2.27852,2.27805,2.27852,40500000.0
2006-02-17 00:24:00,2.27858,2.27877,2.27805,2.27877,28300000.0
2006-02-17 00:25:00,2.27832,2.27867,2.27817,2.27847,50199998.0
2006-02-17 00:26:00,2.27826,2.27852,2.27809,2.27833,43900000.0
2006-02-17 00:27:00,2.27805,2.27841,2.27792,2.27806,28800000.0
2006-02-17 00:28:00,2.27784,2.27806,2.27769,2.27782,39800000.0
2006-02-17 00:29:00,2.27758,2.27841,2.27758,2.27776,51000001.0
2006-02-17 00:30:00,2.27785,2.27827,2.27776,2.27827,52900000.0
2006-02-17 00:31:00,2.27825,2.27874,2.27791,2.27874,35700000.0
2006-02-17 00:32:00,2.2782,2.27874,2.27795,2.27802,29600000.0
2006-02-17 00:33:00,2.27783,2.27823,2.27777,2.27803,34500000.0
2006-02-17 00:34:00,2.27795,2.27826,2.27762,2.2777,31000000.0
2006-02-17 00:35:00,2.27794,2.27821,2.27768,2.2781,35900000.0
2006-02-17 00:36:00,2.27802,2.27804,2.27766,2.27766,24300000.0
2006-02-17 00:37:00,2.27865,2.27865,2.27827,2.27827,46800000.0
2006-02-17 00:38:00,2.27834,2.27834,2.27807,2.27829,29600000.0
2006-02-17 00:39:00,2.27829,2.27839,2.27818,2.27828,27400000.0
2006-02-17 00:40:00,2.27842,2.27848,2.27839,2.27848,33300000.0
2006-02-17 00:41:00,2.27857,2.27857,2.27803,2.27814,64000000.0
2006-02-17 00:42:00,2.27841,2.27867,2.27831,2.27831,40700000.0
2006-02-17 00:43:00,2.27851,2.27851,2.27839,2.27849,19400000.0
2006-02-17 00:44:00,2.27843,2.27852,2.27831,2.2784,49700000.0
2006-02-17 00:45:00,2.27837,2.27859,2.27837,2.2785,20800000.0
2006-02-17 00:46:00,2.27827,2.27852,2.27827,2.2783,33200000.0
2006-02-17 00:47:00,2.27836,2.27853,2.27831,2.27831,25400000.0
2006-02-17 00:48:00,2.2783,2.27835,2.2782,2.27835,27500000.0
2006-02-17 00:49:00,2.2783,2.2783,2.27806,2.27809,24500000.0
2006-02-17 00:50:00,2.27813,2.27839,2.27807,2.27821,33900000.0
2006-02-17 00:51:00,2.27817,2.27827,2.27797,2.27827,44200000.0
2006-02-17 00:52:00,2.27816,2.27824,2.27799,2.27812,34800000.0
2006-02-17 00:53:00,2.27807,2.27829,2.27762,2.27762,36100000.0
2006-02-17 00:54:00,2.27761,2.27777,2.27761,2.27777,29900000.0
2006-02-17 00:55:00,2.27766,2.2779,2.27761,2.27761,29800000.0
2006-02-17 00:56:00,2.27755,2.27766,2.27743,2.27748,46000000.0
2006-02-17 00:57:00,2.27757,2.27775,2.27757,2.27775,30300000.0
2006-02-17 00:58:00,2.27752,2.2776,2.27729,2.27729,15300000.0
2006-02-17 00:59:00,2.27729,2.27753,2.27719,2.27726,44900000.0
2006-02-17 01:00:00,2.27738,2.2775,2.27728,2.2775,47800000.0
2006-02-17 01:01:00,2.27748,2.27748,2.27714,2.27728,29800000.0
2006-02-17 01:02:00,2.27702,2.27746,2.27702,2.27726,32800000.0
2006-02-17 01:03:00,2.27739,2.27769,2.27739,2.27743,50800000.0
2006-02-17 01:04:00,2.27753,2.27766,2.27734,2.27734,25600000.0
2006-02-17 01:05:00,2.27727,2.27767,2.27727,2.27767,42100000.0
2006-02-17 01:06:00,2.2776,2.27766,2.27754,2.27766,23400000.0
2006-02-17 01:07:00,2.27752,2.27785,2.27748,2.27785,28500000.0
2006-02-17 01:08:00,2.27773,2.27812,2.27773,2.27792,58700000.0
2006-02-17 01:09:00,2.2779,2.27805,2.27778,2.27781,30400000.0
2006-02-17 01:10:00,2.27793,2.27801,2.27782,2.27788,31700000.0
2006-02-17 01:11:00,2.27783,2.27793,2.27783,2.27785,13400000.0
2006-02-17 01:12:00,2.27785,2.27807,2.27785,2.278,27100000.0
2006-02-17 01:13:00,2.2779,2.27793,2.27789,2.27793,21700000.0
2006-02-17 01:14:00,2.27797,2.27816,2.27797,2.27808,29800000.0
2006-02-17 01:15:00,2.27813,2.27819,2.27795,2.27816,42100001.0
2006-02-17 01:16:00,2.27811,2.27811,2.27769,2.27769,39100000.0
2006-02-17 01:17:00,2.27778,2.27806,2.27775,2.27794,24300000.0
2006-02-17 01:18:00,2.278,2.278,2.27792,2.278,21100000.0
2006-02-17 01:19:00,2.27795,2.27795,2.27795,2.27795,13400000.0
2006-02-17 01:20:00,2.27787,2.27813,2.27787,2.278,66399999.0
2006-02-17 01:21:00,2.27793,2.27813,2.27776,2.27785,23900000.0
2006-02-17 01:22:00,2.27785,2.27797,2.27775,2.27791,22000000.0
2006-02-17 01:23:00,2.27784,2.27787,2.27756,2.27756,10900000.0
2006-02-17 01:24:00,2.27761,2.27787,2.27758,2.27787,41900000.0
2006-02-17 01:25:00,2.27784,2.27817,2.27773,2.27773,37800000.0
2006-02-17 01:26:00,2.27762,2.27762,2.27743,2.27745,28200000.0
2006-02-17 01:27:00,2.27742,2.27761,2.27729,2.27736,56200000.0
2006-02-17 01:28:00,2.27733,2.27748,2.27733,2.27743,29100000.0
2006-02-17 01:29:00,2.2775,2.27755,2.27742,2.27742,25700000.0
2006-02-17 01:30:00,2.27743,2.27763,2.27743,2.27757,43800000.0
2006-02-17 01:31:00,2.2775,2.2776,2.27745,2.2776,17700000.0
2006-02-17 01:32:00,2.27771,2.27778,2.27771,2.27778,13200000.0
2006-02-17 01:33:00,2.27785,2.2779,2.27779,2.27788,50999999.0
2006-02-17 01:34:00,2.27778,2.27792,2.27765,2.27765,55500000.0
2006-02-17 01:35:00,2.27772,2.27794,2.27772,2.27794,27800000.0
2006-02-17 01:36:00,2.27787,2.27803,2.2778,2.27803,12200000.0
2006-02-17 01:37:00,2.27784,2.27799,2.27768,2.27768,27300000.0
2006-02-17 01:38:00,2.27767,2.27788,2.27761,2.2778,38800000.0
2006-02-17 01:39:00,2.2777,2.27795,2.2777,2.27773,36600000.0
2006-02-17 01:40:00,2.27792,2.27792,2.27785,2.27785,6800000.0
2006-02-17 01:41:00,2.2779,2.27792,2.27771,2.27778,26100000.0
2006-02-17 01:42:00,2.27775,2.27791,2.27775,2.27776,33300000.0
2006-02-17 01:43:00,2.27765,2.27779,2.2776,2.2776,34200000.0
2006-02-17 01:44:00,2.27761,2.27765,2.27749,2.27765,21000000.0
2006-02-17 01:45:00,2.27764,2.27768,2.27758,2.27768,20600000.0
2006-02-17 01:46:00,2.27765,2.27784,2.27765,2.27765,27600000.0
2006-02-17 01:47:00,2.27763,2.27782,2.27763,2.27782,11900000.0
2006-02-17 01:48:00,2.2779,2.27809,2.27762,2.27809,64300000.0
2006-02-17 01:49:00,2.27811,2.27811,2.27784,2.27795,21000000.0
2006-02-17 01:50:00,2.27767,2.27767,2.2766,2.27689,27200000.0
2006-02-17 01:51:00,2.2773,2.27753,2.27722,2.27745,25400000.0
2006-02-17 01:52:00,2.27747,2.27747,2.27684,2.2771,63200000.0
2006-02-17 01:53:00,2.27709,2.27719,2.277,2.27712,40900000.0
2006-02-17 01:54:00,2.27707,2.27707,2.27675,2.27675,21300000.0
2006-02-17 01:55:00,2.27688,2.27713,2.27684,2.27694,30600000.0
2006-02-17 01:56:00,2.27683,2.2774,2.2767,2.2774,26600000.0
2006-02-17 01:57:00,2.27776,2.27778,2.27745,2.27753,18900000.0
2006-02-17 01:58:00,2.27759,2.2777,2.27758,2.27758,13300000.0
2006-02-17 01:59:00,2.27745,2.27757,2.27736,2.27747,24000000.0
2006-02-17 02:00:00,2.27761,2.27761,2.27737,2.27742,40100000.0
2006-02-17 02:01:00,2.2772,2.27739,2.27714,2.27723,22600000.0
2006-02-17 02:02:00,2.27728,2.2773,2.27717,2.27722,29400000.0
2006-02-17 02:03:00,2.27724,2.27756,2.27724,2.27744,58800000.0
2006-02-17 02:04:00,2.27765,2.27765,2.27741,2.2775,33500000.0
2006-02-17 02:05:00,2.27747,2.27761,2.27733,2.27742,53900000.0
2006-02-17 02:06:00,2.27752,2.27826,2.27752,2.27822,21200000.0
2006-02-17 02:07:00,2.27799,2.27807,2.27786,2.27807,64900000.0
2006-02-17 02:08:00,2.27807,2.27816,2.27797,2.27806,28000000.0
2006-02-17 02:09:00,2.27815,2.27815,2.27778,2.27778,40100000.0
2006-02-17 02:10:00,2.27785,2.27785,2.27767,2.27784,20400000.0
2006-02-17 02:11:00,2.27777,2.27804,2.27777,2.27794,26300000.0
2006-02-17 02:12:00,2.2781,2.27815,2.27795,2.27808,24600000.0
2006-02-17 02:13:00,2.27791,2.27796,2.27772,2.27772,23200000.0
2006-02-17 02:14:00,2.27754,2.27754,2.27733,2.2775,30100000.0
2006-02-17 02:15:00,2.2776,2.2776,2.27708,2.2771,12900000.0
2006-02-17 02:16:00,2.2771,2.2774,2.2771,2.27739,35400000.0
2006-02-17 02:17:00,2.27746,2.27778,2.27746,2.27763,30400000.0
2006-02-17 02:18:00,2.27769,2.27779,2.27739,2.27744,33600000.0
2006-02-17 02:19:00,2.27732,2.27749,2.27728,2.27733,22400000.0
2006-02-17 02:20:00,2.27741,2.27743,2.27722,2.27731,38200000.0
2006-02-17 02:21:00,2.27728,2.2773,2.2772,2.27723,27600000.0
2006-02-17 02:22:00,2.27734,2.27737,2.27723,2.27735,43200000.0
2006-02-17 02:23:00,2.27726,2.27738,2.27697,2.27697,33900000.0
2006-02-17 02:24:00,2.277,2.27722,2.27688,2.27711,35600000.0
2006-02-17 02:25:00,2.27715,2.27774,2.27715,2.27723,49000000.0
2006-02-17 02:26:00,2.27729,2.27729,2.27701,2.27715,44900000.0
2006-02-17 02:27:00,2.27712,2.27713,2.2771,2.27713,31100000.0
2006-02-17 02:28:00,2.27706,2.27723,2.27696,2.27707,35000000.0
2006-02-17 02:29:00,2.27713,2.27727,2.27697,2.27697,55000000.0
2006-02-17 02:30:00,2.27717,2.2774,2.27717,2.27719,27800000.0
2006-02-17 02:31:00,2.27716,2.27729,2.27712,2.27725,29000000.0
2006-02-17 02:32:00,2.27705,2.27717,2.27699,2.27707,28200000.0
2006-02-17 02:33:00,2.27712,2.27725,2.27707,2.27707,34500001.0
2006-02-17 02:34:00,2.27714,2.27728,2.27708,2.27708,37300000.0
2006-02-17 02:35:00,2.27702,2.2773,2.27695,2.27717,30500000.0
2006-02-17 02:36:00,2.27737,2.27737,2.27703,2.27711,26800000.0
2006-02-17 02:37:00,2.27711,2.27721,2.27702,2.27719,42600000.0
2006-02-17 02:38:00,2.27708,2.27719,2.27702,2.27702,20300000.0
2006-02-17 02:39:00,2.27707,2.27716,2.27707,2.27709,20800000.0
2006-02-17 02:40:00,2.27703,2.2771,2.27703,2.2771,37500000.0
2006-02-17 02:41:00,2.27708,2.27731,2.27708,2.27715,41700000.0
2006-02-17 02:42:00,2.27708,2.2773,2.27708,2.27711,27400000.0
2006-02-17 02:43:00,2.27704,2.27727,2.27701,2.27711,42300000.0
2006-02-17 02:44:00,2.27707,2.27728,2.27707,2.2772,23000000.0
2006-02-17 02:45:00,2.27727,2.27749,2.27727,2.27745,46500000.0
2006-02-17 02:46:00,2.27759,2.27759,2.27728,2.27743,27100000.0
2006-02-17 02:47:00,2.27749,2.27753,2.27731,2.27735,32400000.0
2006-02-17 02:48:00,2.27725,2.27731,2.27679,2.27697,41300000.0
2006-02-17 02:49:00,2.27696,2.27696,2.27675,2.27684,38900000.0
2006-02-17 02:50:00,2.27673,2.27673,2.27657,2.27663,23600000.0
2006-02-17 02:51:00,2.27658,2.27685,2.27658,2.27668,29200000.0
2006-02-17 02:52:00,2.27653,2.27668,2.27642,2.27665,45500001.0
2006-02-17 02:53:00,2.27682,2.27691,2.27663,2.27677,29200000.0
2006-02-17 02:54:00,2.27668,2.27668,2.27644,2.27644,18300000.0
2006-02-17 02:55:00,2.27651,2.27664,2.27639,2.27664,18300000.0
2006-02-17 02:56:00,2.27691,2.27719,2.27691,2.27707,35100000.0
2006-02-17 02:57:00,2.27708,2.27708,2.27679,2.27692,26300000.0
2006-02-17 02:58:00,2.27699,2.27736,2.27697,2.27736,28600000.0
2006-02-17 02:59:00,2.27754,2.27754,2.27709,2.27709,27000000.0
2006-02-17 03:00:00,2.27698,2.27732,2.27694,2.27723,22400000.0
2006-02-17 03:01:00,2.27725,2.27741,2.27725,2.27736,32900000.0
2006-02-17 03:02:00,2.2772,2.27723,2.27713,2.27723,19600000.0
2006-02-17 03:03:00,2.27717,2.2772,2.27705,2.27705,40600000.0
2006-02-17 03:04:00,2.27705,2.27727,2.277,2.27727,27900000.0
2006-02-17 03:05:00,2.27715,2.27744,2.27715,2.2773,15900000.0
2006-02-17 03:06:00,2.27718,2.27752,2.27718,2.27742,25900000.0
2006-02-17 03:07:00,2.27749,2.27749,2.27725,2.27732,24400000.0
2006-02-17 03:08:00,2.2775,2.27769,2.2775,2.27759,17600000.0
2006-02-17 03:09:00,2.27739,2.27754,2.27739,2.27746,20200000.0
2006-02-17 03:10:00,2.27772,2.27778,2.27746,2.27746,17500000.0
2006-02-17 03:11:00,2.27736,2.27745,2.27702,2.27702,28000000.0
2006-02-17 03:12:00,2.2772,2.27737,2.27718,2.27725,33300000.0
2006-02-17 03:13:00,2.2773,2.27749,2.2773,2.27749,10000000.0
2006-02-17 03:14:00,2.27768,2.27803,2.27759,2.27803,33700000.0
2006-02-17 03:15:00,2.27801,2.27807,2.27788,2.27795,38400000.0
2006-02-17 03:16:00,2.27804,2.27804,2.27786,2.27786,35000000.0
2006-02-17 03:17:00,2.27779,2.27779,2.27736,2.27765,33100000.0
2006-02-17 03:18:00,2.27713,2.27713,2.27582,2.27582,36400000.0
2006-02-17 03:19:00,2.27593,2.27607,2.27584,2.27584,39500000.0
2006-02-17 03:20:00,2.27584,2.27594,2.27564,2.27582,58800000.0
2006-02-17 03:21:00,2.27584,2.27625,2.27584,2.27611,33400000.0
2006-02-17 03:22:00,2.2762,2.27645,2.27603,2.27636,43700000.0
2006-02-17 03:23:00,2.27653,2.27708,2.27653,2.27662,37100000.0
2006-02-17 03:24:00,2.2768,2.27724,2.2768,2.27717,21300000.0
2006-02-17 03:25:00,2.2771,2.27753,2.27685,2.27688,36300000.0
2006-02-17 03:26:00,2.2766,2.27704,2.2766,2.27689,28100000.0
2006-02-17 03:27:00,2.27671,2.27688,2.27646,2.27688,18200000.0
2006-02-17 03:28:00,2.27719,2.27754,2.27719,2.27748,20700000.0
2006-02-17 03:29:00,2.27746,2.27759,2.27745,2.2775,29100000.0
2006-02-17 03:30:00,2.27737,2.2778,2.27723,2.2778,29700000.0
2006-02-17 03:31:00,2.27806,2.27817,2.27794,2.27803,33300000.0
2006-02-17 03:32:00,2.27786,2.27786,2.27745,2.27745,26000000.0
2006-02-17 03:33:00,2.2774,2.27763,2.27723,2.27723,39500000.0
2006-02-17 03:34:00,2.27715,2.27729,2.27697,2.27723,46500000.0
2006-02-17 03:35:00,2.2773,2.27749,2.2773,2.27748,28500000.0
2006-02-17 03:36:00,2.27745,2.27761,2.27737,2.27742,30400000.0
2006-02-17 03:37:00,2.27745,2.27753,2.27732,2.27739,35500000.0
2006-02-17 03:38:00,2.2774,2.27763,2.27738,2.27747,35700000.0
2006-02-17 03:39:00,2.27727,2.27727,2.27699,2.27715,32300000.0
2006-02-17 03:40:00,2.27697,2.27731,2.27697,2.27731,19800000.0
2006-02-17 03:41:00,2.27723,2.27765,2.27723,2.27765,13200000.0
2006-02-17 03:42:00,2.27787,2.27837,2.27768,2.27837,56999999.0
2006-02-17 03:43:00,2.27841,2.27841,2.2778,2.2778,27800000.0
2006-02-17 03:44:00,2.27781,2.27797,2.27773,2.27773,42000000.0
2006-02-17 03:45:00,2.27769,2.27795,2.27769,2.27795,18400000.0
2006-02-17 03:46:00,2.27808,2.27828,2.27808,2.27818,24000000.0
2006-02-17 03:47:00,2.27834,2.27836,2.27806,2.2782,40900000.0
2006-02-17 03:48:00,2.27817,2.27823,2.27813,2.27813,30100000.0
2006-02-17 03:49:00,2.27823,2.27832,2.27823,2.27832,25000000.0
2006-02-17 03:50:00,2.27835,2.27844,2.27825,2.27842,18500000.0
2006-02-17 03:51:00,2.2786,2.2786,2.27823,2.27823,28400000.0
2006-02-17 03:52:00,2.27821,2.27832,2.2781,2.2781,28200000.0
2006-02-17 03:53:00,2.27799,2.27818,2.27799,2.27818,53700000.0
2006-02-17 03:54:00,2.27819,2.27821,2.27795,2.27805,33500000.0
2006-02-17 03:55:00,2.27799,2.27799,2.27786,2.27786,4800000.0
2006-02-17 03:56:00,2.27788,2.27804,2.2778,2.27783,55800000.0
2006-02-17 03:57:00,2.27789,2.27802,2.27788,2.27802,23000000.0
2006-02-17 03:58:00,2.27781,2.27781,2.27757,2.27776,18400000.0
2006-02-17 03:59:00,2.27762,2.27777,2.27753,2.2776,38400000.0
2006-02-17 04:00:00,2.27748,2.27779,2.27746,2.27779,17600000.0
2006-02-17 04:01:00,2.27798,2.2783,2.2778,2.2778,23900000.0
2006-02-17 04:02:00,2.27779,2.27795,2.27778,2.27788,36500000.0
2006-02-17 04:03:00,2.27781,2.27786,2.27766,2.27775,35100000.0
2006-02-17 04:04:00,2.27767,2.27797,2.27767,2.27797,27300000.0
2006-02-17 04:05:00,2.27821,2.27836,2.278,2.27818,52500000.0
2006-02-17 04:06:00,2.27849,2.27849,2.27767,2.27767,22900000.0
2006-02-17 04:07:00,2.27747,2.27785,2.27747,2.27785,38100000.0
2006-02-17 04:08:00,2.27778,2.27778,2.27742,2.2776,38600000.0
2006-02-17 04:09:00,2.27757,2.27761,2.27744,2.27745,34400000.0
2006-02-17 04:10:00,2.27735,2.27735,2.27711,2.27717,29200000.0
2006-02-17 04:11:00,2.27728,2.27743,2.27711,2.27743,32100000.0
2006-02-17 04:12:00,2.27729,2.27744,2.27716,2.27744,27900000.0
2006-02-17 04:13:00,2.27718,2.27735,2.2771,2.27735,27800000.0
2006-02-17 04:14:00,2.27742,2.27743,2.27723,2.27743,34600000.0
2006-02-17 04:15:00,2.27714,2.27718,2.27685,2.27685,33800000.0
2006-02-17 04:16:00,2.27713,2.27723,2.27694,2.27696,30500000.0
2006-02-17 04:17:00,2.27716,2.27722,2.27698,2.277,42900000.0
2006-02-17 04:18:00,2.27703,2.27709,2.27695,2.27707,38000000.0
2006-02-17 04:19:00,2.27714,2.27715,2.27704,2.27715,20600000.0
2006-02-17 04:20:00,2.27727,2.27757,2.27727,2.2774,32400000.0
2006-02-17 04:21:00,2.2774,2.27757,2.27728,2.27757,45200000.0
2006-02-17 04:22:00,2.27741,2.27769,2.27741,2.27744,53600000.0
2006-02-17 04:23:00,2.27743,2.27755,2.27743,2.27743,27400000.0
2006-02-17 04:24:00,2.27749,2.27768,2.27748,2.27748,50500000.0
2006-02-17 04:25:00,2.27765,2.27787,2.27751,2.27775,22700000.0
2006-02-17 04:26:00,2.27792,2.27793,2.27777,2.27793,15200000.0
2006-02-17 04:27:00,2.27798,2.27798,2.27789,2.27789,4800000.0
2006-02-17 04:28:00,2.27784,2.27791,2.27784,2.27791,15600000.0
2006-02-17 04:29:00,2.27806,2.27806,2.27791,2.27804,17100000.0
2006-02-17 04:30:00,2.27804,2.27805,2.27785,2.27785,65600000.0
2006-02-17 04:31:00,2.27792,2.27806,2.27782,2.27806,40800000.0
2006-02-17 04:32:00,2.27777,2.27785,2.27762,2.27785,28600000.0
2006-02-17 04:33:00,2.27788,2.27802,2.27785,2.27802,43100000.0
2006-02-17 04:34:00,2.27803,2.2781,2.27797,2.278,30000000.0
2006-02-17 04:35:00,2.2779,2.2781,2.2779,2.2781,14300000.0
2006-02-17 04:36:00,2.278,2.27802,2.27793,2.278,33600000.0
2006-02-17 04:37:00,2.27799,2.27799,2.27799,2.27799,6400000.0
2006-02-17 04:38:00,2.2781,2.27827,2.2781,2.27827,13600000.0
2006-02-17 04:39:00,2.27835,2.27847,2.27816,2.27819,17200000.0
2006-02-17 04:40:00,2.27813,2.27903,2.27813,2.27903,27600000.0
2006-02-17 04:41:00,2.27906,2.27983,2.27906,2.27975,26800000.0
2006-02-17 04:42:00,2.27978,2.27978,2.27947,2.27947,12300000.0
2006-02-17 04:43:00,2.27929,2.27954,2.27929,2.2793,19000000.0
2006-02-17 04:44:00,2.2794,2.27948,2.27927,2.27928,38800000.0
2006-02-17 04:45:00,2.2793,2.27945,2.2793,2.27936,19600000.0
2006-02-17 04:46:00,2.27937,2.27961,2.27937,2.27957,28800000.0
2006-02-17 04:47:00,2.27956,2.27963,2.27942,2.27943,38400000.0
2006-02-17 04:48:00,2.27955,2.27955,2.27935,2.27937,46200000.0
2006-02-17 04:49:00,2.27952,2.27962,2.27939,2.27939,51900000.0
2006-02-17 04:50:00,2.27949,2.27955,2.27944,2.27944,21400000.0
2006-02-17 04:51:00,2.27947,2.27955,2.27942,2.27953,16000000.0
2006-02-17 04:52:00,2.27957,2.27957,2.27953,2.27956,15800000.0
2006-02-17 04:53:00,2.2797,2.27973,2.27962,2.27965,25200000.0
2006-02-17 04:54:00,2.27957,2.2796,2.27945,2.27945,19000000.0
2006-02-17 04:55:00,2.27958,2.27963,2.27928,2.27945,38200000.0
2006-02-17 04:56:00,2.27951,2.27971,2.27951,2.27962,57800000.0
2006-02-17 04:57:00,2.27963,2.27969,2.27942,2.27944,21600000.0
2006-02-17 04:58:00,2.27933,2.2795,2.2793,2.2795,54099998.0
2006-02-17 04:59:00,2.2796,2.27968,2.2796,2.27968,4600000.0
2006-02-17 05:00:00,2.27993,2.27993,2.2797,2.27985,38000000.0
2006-02-17 05:01:00,2.28018,2.28068,2.28006,2.28068,43900000.0
2006-02-17 05:02:00,2.28076,2.2813,2.28064,2.2813,22900000.0
2006-02-17 05:03:00,2.28142,2.28156,2.28125,2.28125,19900000.0
2006-02-17 05:04:00,2.28144,2.28179,2.28144,2.28179,28200000.0
2006-02-17 05:05:00,2.2819,2.28191,2.28178,2.28178,24600000.0
2006-02-17 05:06:00,2.28157,2.28157,2.28111,2.28111,30100000.0
2006-02-17 05:07:00,2.28098,2.2812,2.28098,2.28102,32800000.0
2006-02-17 05:08:00,2.28104,2.28104,2.28073,2.28085,34900000.0
2006-02-17 05:09:00,2.28091,2.28091,2.28086,2.28086,22100000.0
2006-02-17 05:10:00,2.28073,2.28102,2.28073,2.28095,23600000.0
2006-02-17 05:11:00,2.28095,2.28098,2.28042,2.28042,16700000.0
2006-02-17 05:12:00,2.28029,2.28043,2.28019,2.28027,34800000.0
2006-02-17 05:13:00,2.28021,2.28031,2.28004,2.28022,41300000.0
2006-02-17 05:14:00,2.2802,2.28023,2.27993,2.27993,48300000.0
2006-02-17 05:15:00,2.27995,2.28,2.27995,2.28,4300000.0
2006-02-17 05:16:00,2.27979,2.27982,2.27976,2.27977,33600000.0
2006-02-17 05:17:00,2.27965,2.27965,2.27924,2.27932,36700000.0
2006-02-17 05:18:00,2.27927,2.27936,2.2791,2.27925,54600000.0
2006-02-17 05:19:00,2.2793,2.27944,2.27916,2.27944,42800000.0
2006-02-17 05:20:00,2.27927,2.2794,2.27912,2.27934,41400000.0
2006-02-17 05:21:00,2.27934,2.27945,2.27933,2.27933,39300000.0
2006-02-17 05:22:00,2.27922,2.27933,2.27916,2.27927,29000000.0
2006-02-17 05:23:00,2.27927,2.2797,2.27927,2.2796,41000000.0
2006-02-17 05:24:00,2.27953,2.27961,2.27932,2.27932,40400000.0
2006-02-17 05:25:00,2.27931,2.27963,2.27927,2.2795,47800000.0
2006-02-17 05:26:00,2.2795,2.2796,2.27934,2.27934,32400000.0
2006-02-17 05:27:00,2.27926,2.2796,2.27926,2.2796,28800000.0
2006-02-17 05:28:00,2.2795,2.2795,2.27934,2.27935,23300000.0
2006-02-17 05:29:00,2.27943,2.27944,2.27921,2.27936,45200000.0
2006-02-17 05:30:00,2.27951,2.27957,2.2793,2.2795,37000000.0
2006-02-17 05:31:00,2.27955,2.27955,2.27939,2.27939,24700000.0
2006-02-17 05:32:00,2.27947,2.27968,2.27947,2.27951,38999999.0
2006-02-17 05:33:00,2.27963,2.27973,2.27957,2.27965,29500000.0
2006-02-17 05:34:00,2.27957,2.27975,2.27957,2.27966,18000000.0
2006-02-17 05:35:00,2.27982,2.27991,2.27962,2.27962,17400000.0
2006-02-17 05:36:00,2.27966,2.27974,2.27961,2.27969,35900000.0
2006-02-17 05:37:00,2.27973,2.27984,2.27973,2.27975,22300000.0
2006-02-17 05:38:00,2.27987,2.2802,2.27987,2.2802,27500000.0
2006-02-17 05:39:00,2.28037,2.28124,2.28037,2.2811,50600000.0
2006-02-17 05:40:00,2.28089,2.28094,2.2808,2.28082,35300000.0
2006-02-17 05:41:00,2.28084,2.28102,2.28084,2.28092,14300000.0
2006-02-17 05:42:00,2.28085,2.28099,2.28085,2.28095,23200000.0
2006-02-17 05:43:00,2.28106,2.28106,2.28084,2.28098,32900000.0
2006-02-17 05:44:00,2.28087,2.28094,2.28076,2.28076,37700000.0
2006-02-17 05:45:00,2.28066,2.28084,2.28063,2.28084,40500000.0
2006-02-17 05:46:00,2.28087,2.28087,2.28072,2.28072,20800000.0
2006-02-17 05:47:00,2.28077,2.28093,2.28076,2.28093,23600000.0
2006-02-17 05:48:00,2.28093,2.281,2.28082,2.28084,36700000.0
2006-02-17 05:49:00,2.28058,2.28066,2.28039,2.28048,25900000.0
2006-02-17 05:50:00,2.28051,2.28074,2.28051,2.28074,13700000.0
2006-02-17 05:51:00,2.28095,2.28095,2.28092,2.28092,4800000.0
2006-02-17 05:52:00,2.28093,2.28102,2.2808,2.2808,62400000.0
2006-02-17 05:53:00,2.28087,2.28103,2.28085,2.28099,39700000.0
2006-02-17 05:54:00,2.28101,2.28101,2.28085,2.28085,49400000.0
2006-02-17 05:55:00,2.28082,2.28086,2.28067,2.28086,37800000.0
2006-02-17 05:56:00,2.28088,2.28088,2.28076,2.2808,46300000.0
2006-02-17 05:57:00,2.28077,2.28103,2.28066,2.28068,28300000.0
2006-02-17 05:58:00,2.2805,2.28069,2.28032,2.28032,30600000.0
2006-02-17 05:59:00,2.28036,2.28052,2.28024,2.28052,51800000.0
2006-02-17 06:00:00,2.28043,2.2805,2.28036,2.28036,31300000.0
2006-02-17 06:01:00,2.28057,2.28057,2.28053,2.28053,9300000.0
2006-02-17 06:02:00,2.28049,2.2805,2.28033,2.28033,18800000.0
2006-02-17 06:03:00,2.28019,2.28019,2.28005,2.2801,28100000.0
2006-02-17 06:04:00,2.28009,2.28012,2.28006,2.2801,24100000.0
2006-02-17 06:05:00,2.27997,2.28024,2.27997,2.28024,13600000.0
2006-02-17 06:06:00,2.28025,2.28025,2.27992,2.27994,49100000.0
2006-02-17 06:07:00,2.27988,2.27995,2.27973,2.27973,27200000.0
2006-02-17 06:08:00,2.27986,2.27986,2.27936,2.27947,22400000.0
2006-02-17 06:09:00,2.27949,2.27956,2.27927,2.27953,29400000.0
2006-02-17 06:10:00,2.2797,2.27984,2.27958,2.27972,42000000.0
2006-02-17 06:11:00,2.27971,2.27989,2.27965,2.27968,54400000.0
2006-02-17 06:12:00,2.27958,2.27979,2.27958,2.27965,37100000.0
2006-02-17 06:13:00,2.27962,2.27986,2.27962,2.27986,16800000.0
2006-02-17 06:14:00,2.27976,2.27976,2.27952,2.27952,13200000.0
2006-02-17 06:15:00,2.27962,2.27974,2.27932,2.27945,36700000.0
2006-02-17 06:16:00,2.27972,2.27983,2.27962,2.27983,13600000.0
2006-02-17 06:17:00,2.27972,2.2799,2.27966,2.27982,43400000.0
2006-02-17 06:18:00,2.27995,2.28019,2.2797,2.2797,28900000.0
2006-02-17 06:19:00,2.27964,2.27971,2.27964,2.27971,22500000.0
2006-02-17 06:20:00,2.27985,2.28023,2.27985,2.28013,18200000.0
2006-02-17 06:21:00,2.28022,2.28022,2.27982,2.27984,28100000.0
2006-02-17 06:22:00,2.28002,2.28009,2.27981,2.27997,43000000.0
2006-02-17 06:23:00,2.27991,2.27991,2.27972,2.27972,36700000.0
2006-02-17 06:24:00,2.2798,2.27987,2.27975,2.27975,18600000.0
2006-02-17 06:25:00,2.2797,2.27997,2.2797,2.27978,24800000.0
2006-02-17 06:26:00,2.27979,2.2798,2.27965,2.27965,19300000.0
2006-02-17 06:27:00,2.27965,2.27966,2.27956,2.27966,27800000.0
2006-02-17 06:28:00,2.27973,2.27975,2.27963,2.27975,25100000.0
2006-02-17 06:29:00,2.27967,2.27994,2.27967,2.27971,46100000.0
2006-02-17 06:30:00,2.27984,2.27984,2.27966,2.27966,9600000.0
2006-02-17 06:31:00,2.27963,2.27988,2.2796,2.27975,49700000.0
2006-02-17 06:32:00,2.27989,2.28019,2.27976,2.28018,24400000.0
2006-02-17 06:33:00,2.28014,2.28044,2.27987,2.27987,36700000.0
2006-02-17 06:34:00,2.27983,2.28004,2.27973,2.27979,28400000.0
2006-02-17 06:35:00,2.27995,2.27995,2.27985,2.27985,4800000.0
2006-02-17 06:36:00,2.27989,2.28011,2.27974,2.27979,44600000.0
2006-02-17 06:37:00,2.27985,2.28014,2.27985,2.28004,30800000.0
2006-02-17 06:38:00,2.27998,2.28021,2.27998,2.28002,63900000.0
2006-02-17 06:39:00,2.2801,2.28014,2.2799,2.2799,54299998.0
2006-02-17 06:40:00,2.27995,2.27995,2.27981,2.27991,19900000.0
2006-02-17 06:41:00,2.27986,2.27988,2.27969,2.27969,37200001.0
2006-02-17 06:42:00,2.27985,2.27998,2.27981,2.27981,39500000.0
2006-02-17 06:43:00,2.27994,2.28,2.27985,2.27997,36600000.0
2006-02-17 06:44:00,2.2799,2.28003,2.27984,2.28003,25700000.0
2006-02-17 06:45:00,2.2799,2.27992,2.27969,2.27977,39700000.0
2006-02-17 06:46:00,2.27985,2.28008,2.27982,2.28003,19200000.0
2006-02-17 06:47:00,2.28003,2.2801,2.28001,2.2801,25600000.0
2006-02-17 06:48:00,2.27999,2.28021,2.27999,2.28016,34200000.0
2006-02-17 06:49:00,2.28004,2.28016,2.28004,2.28016,37600000.0
2006-02-17 06:50:00,2.28015,2.28032,2.28004,2.28017,22900000.0
2006-02-17 06:51:00,2.28022,2.28022,2.27994,2.28004,19000000.0
2006-02-17 06:52:00,2.28012,2.28038,2.28012,2.28028,40200000.0
2006-02-17 06:53:00,2.28039,2.28039,2.28024,2.28031,22500000.0
2006-02-17 06:54:00,2.2803,2.28043,2.2803,2.28032,43800000.0
2006-02-17 06:55:00,2.28025,2.28025,2.2801,2.2801,26500001.0
2006-02-17 06:56:00,2.28006,2.28007,2.27983,2.27983,16200000.0
2006-02-17 06:57:00,2.27983,2.28012,2.2798,2.28012,16300000.0
2006-02-17 06:58:00,2.28003,2.28015,2.2799,2.2799,48500000.0
2006-02-17 06:59:00,2.27994,2.28015,2.27975,2.28015,32500000.0
2006-02-17 07:00:00,2.28006,2.28011,2.27984,2.27999,44700001.0
2006-02-17 07:01:00,2.28,2.28005,2.28,2.28005,10200000.0
2006-02-17 07:02:00,2.28003,2.2802,2.27998,2.2802,34700000.0
2006-02-17 07:03:00,2.27999,2.2801,2.27984,2.2801,22300000.0
2006-02-17 07:04:00,2.28013,2.28027,2.2801,2.28015,42900000.0
2006-02-17 07:05:00,2.28018,2.28018,2.27996,2.28002,37000000.0
2006-02-17 07:06:00,2.28005,2.28015,2.28005,2.28005,13200000.0
2006-02-17 07:07:00,2.28005,2.2802,2.28003,2.2801,32000000.0
2006-02-17 07:08:00,2.28002,2.2801,2.28002,2.2801,4800000.0
2006-02-17 07:09:00,2.28017,2.2802,2.28006,2.2802,22000000.0
2006-02-17 07:10:00,2.2799,2.28015,2.2799,2.28,30500000.0
2006-02-17 07:11:00,2.27995,2.28005,2.27995,2.28005,7000000.0
2006-02-17 07:12:00,2.27995,2.28,2.27995,2.28,18200000.0
2006-02-17 07:13:00,2.27995,2.28005,2.2799,2.28005,48900000.0
2006-02-17 07:14:00,2.27995,2.28012,2.27995,2.28,39400000.0
2006-02-17 07:15:00,2.28015,2.28015,2.27992,2.27995,55500000.0
2006-02-17 07:16:00,2.28,2.28016,2.27998,2.28016,10200000.0
2006-02-17 07:17:00,2.28002,2.28011,2.27997,2.27997,37300000.0
2006-02-17 07:18:00,2.27998,2.2801,2.27994,2.2801,33800000.0
2006-02-17 07:19:00,2.28006,2.2801,2.27995,2.28002,44700000.0
2006-02-17 07:20:00,2.27995,2.2801,2.27991,2.28,43300000.0
2006-02-17 07:21:00,2.27995,2.27995,2.27973,2.27981,14200000.0
2006-02-17 07:22:00,2.27955,2.27975,2.27944,2.27944,30300000.0
2006-02-17 07:23:00,2.27957,2.27973,2.27956,2.2796,30700000.0
2006-02-17 07:24:00,2.27975,2.27978,2.27955,2.27965,38100000.0
2006-02-17 07:25:00,2.27953,2.27967,2.27949,2.27957,25700000.0
2006-02-17 07:26:00,2.27954,2.27967,2.27949,2.27955,38000001.0
2006-02-17 07:27:00,2.27957,2.2798,2.27957,2.2798,19900000.0
2006-02-17 07:28:00,2.27982,2.27982,2.27968,2.27969,7000000.0
2006-02-17 07:29:00,2.27964,2.27964,2.27944,2.27951,31100000.0
2006-02-17 07:30:00,2.27955,2.2796,2.27945,2.2795,19400000.0
2006-02-17 07:31:00,2.27945,2.27945,2.27931,2.27934,28200000.0
2006-02-17 07:32:00,2.27953,2.27954,2.27941,2.27954,24700000.0
2006-02-17 07:33:00,2.2795,2.27967,2.27946,2.27967,10700000.0
2006-02-17 07:34:00,2.2795,2.27975,2.2795,2.2796,29100000.0
2006-02-17 07:35:00,2.27985,2.27998,2.27984,2.27992,15100000.0
2006-02-17 07:36:00,2.27993,2.27993,2.27965,2.27989,33800000.0
2006-02-17 07:37:00,2.28007,2.28007,2.27949,2.27949,27900000.0
2006-02-17 07:38:00,2.27957,2.2799,2.2795,2.2799,29400000.0
2006-02-17 07:39:00,2.27981,2.27983,2.27956,2.27959,26700000.0
2006-02-17 07:40:00,2.27957,2.2803,2.27957,2.2803,40400000.0
2006-02-17 07:41:00,2.28036,2.28048,2.28023,2.28029,18500000.0
2006-02-17 07:42:00,2.28032,2.28046,2.28032,2.2804,40700000.0
2006-02-17 07:43:00,2.28028,2.28044,2.28021,2.28021,59400000.0
2006-02-17 07:44:00,2.28033,2.28036,2.28023,2.28029,28400000.0
2006-02-17 07:45:00,2.28031,2.2804,2.28016,2.28016,34900000.0
2006-02-17 07:46:00,2.28023,2.28035,2.28015,2.2802,37500000.0
2006-02-17 07:47:00,2.2801,2.2801,2.27984,2.27986,47100000.0
2006-02-17 07:48:00,2.2799,2.28023,2.2799,2.28023,21400000.0
2006-02-17 07:49:00,2.28031,2.28039,2.28014,2.28035,30500000.0
2006-02-17 07:50:00,2.28051,2.28056,2.28036,2.28041,42600000.0
2006-02-17 07:51:00,2.28048,2.2806,2.28025,2.28033,51200000.0
2006-02-17 07:52:00,2.28054,2.28077,2.28054,2.28064,38800000.0
2006-02-17 07:53:00,2.28061,2.28061,2.28043,2.28056,25600000.0
2006-02-17 07:54:00,2.28048,2.28076,2.28043,2.28066,45100000.0
2006-02-17 07:55:00,2.2807,2.28083,2.28052,2.28063,24600000.0
2006-02-17 07:56:00,2.28058,2.28074,2.28015,2.28015,25500000.0
2006-02-17 07:57:00,2.28001,2.28009,2.27964,2.27964,37400000.0
2006-02-17 07:58:00,2.27973,2.28,2.2796,2.2796,40800000.0
2006-02-17 07:59:00,2.27951,2.2799,2.27951,2.27958,34300000.0
2006-02-17 08:00:00,2.2797,2.28012,2.2797,2.28006,35300000.0
2006-02-17 08:01:00,2.28006,2.28029,2.27996,2.28018,61800000.0
2006-02-17 08:02:00,2.28026,2.28071,2.28026,2.28071,15600000.0
2006-02-17 08:03:00,2.28063,2.28069,2.28039,2.28069,29400000.0
2006-02-17 08:04:00,2.28048,2.28048,2.28023,2.2803,36000000.0
2006-02-17 08:05:00,2.28022,2.28052,2.28022,2.28038,30400000.0
2006-02-17 08:06:00,2.2803,2.28046,2.28025,2.28046,55399999.0
2006-02-17 08:07:00,2.28055,2.28069,2.28042,2.28047,26500000.0
2006-02-17 08:08:00,2.28033,2.28062,2.28028,2.28061,49300001.0
2006-02-17 08:09:00,2.28069,2.28074,2.28053,2.28053,46500000.0
2006-02-17 08:10:00,2.28048,2.28061,2.28042,2.28054,37900000.0
2006-02-17 08:11:00,2.28054,2.28054,2.2804,2.2804,18400000.0
2006-02-17 08:12:00,2.28027,2.2804,2.28001,2.28009,48900000.0
2006-02-17 08:13:00,2.28008,2.28008,2.2797,2.2797,28900000.0
2006-02-17 08:14:00,2.27991,2.27991,2.27973,2.27973,36300000.0
2006-02-17 08:15:00,2.27994,2.28005,2.27983,2.28005,19400000.0
2006-02-17 08:16:00,2.28009,2.28024,2.28009,2.28022,15100000.0
2006-02-17 08:17:00,2.28021,2.28051,2.28021,2.28041,52000000.0
2006-02-17 08:18:00,2.2805,2.28057,2.2802,2.28045,45300000.0
2006-02-17 08:19:00,2.2806,2.28074,2.28041,2.2807,50200000.0
2006-02-17 08:20:00,2.28053,2.28064,2.28053,2.28058,25800000.0
2006-02-17 08:21:00,2.28048,2.28078,2.28048,2.28078,36000000.0
2006-02-17 08:22:00,2.28081,2.2809,2.28067,2.28081,17700000.0
2006-02-17 08:23:00,2.28088,2.28088,2.28072,2.28072,22400000.0
2006-02-17 08:24:00,2.28058,2.28058,2.28022,2.28022,45800000.0
2006-02-17 08:25:00,2.28048,2.28062,2.2804,2.2804,31100000.0
2006-02-17 08:26:00,2.28042,2.28042,2.28028,2.28032,19200000.0
2006-02-17 08:27:00,2.28025,2.28025,2.28002,2.28012,26300000.0
2006-02-17 08:28:00,2.28013,2.2802,2.27992,2.28,43100000.0
2006-02-17 08:29:00,2.28001,2.28001,2.27983,2.27996,17800000.0
2006-02-17 08:30:00,2.27978,2.28023,2.27975,2.28007,43500000.0
2006-02-17 08:31:00,2.28019,2.28019,2.27996,2.28,45400000.0
2006-02-17 08:32:00,2.28005,2.28016,2.28001,2.28008,16900000.0
2006-02-17 08:33:00,2.28011,2.28011,2.27989,2.27989,17800000.0
2006-02-17 08:34:00,2.27997,2.28033,2.27991,2.27991,47500000.0
2006-02-17 08:35:00,2.28008,2.28016,2.27994,2.27994,20000000.0
2006-02-17 08:36:00,2.27988,2.2799,2.27975,2.27982,31900000.0
2006-02-17 08:37:00,2.27976,2.27996,2.27976,2.27996,20000000.0
2006-02-17 08:38:00,2.27974,2.27976,2.27961,2.27968,40700000.0
2006-02-17 08:39:00,2.27978,2.27993,2.27978,2.27978,18200000.0
2006-02-17 08:40:00,2.27965,2.27983,2.27959,2.27974,35600000.0
2006-02-17 08:41:00,2.27978,2.27988,2.27969,2.27983,19600000.0
2006-02-17 08:42:00,2.27975,2.27975,2.27967,2.27967,4800000.0
2006-02-17 08:43:00,2.27954,2.27964,2.27947,2.27947,21700000.0
2006-02-17 08:44:00,2.27952,2.27952,2.27919,2.2793,31600000.0
2006-02-17 08:45:00,2.27922,2.27949,2.2791,2.27927,29000000.0
2006-02-17 08:46:00,2.27924,2.2796,2.27924,2.27943,25400000.0
2006-02-17 08:47:00,2.27954,2.2797,2.27953,2.2796,39500000.0
2006-02-17 08:48:00,2.27952,2.27952,2.27936,2.2795,36500001.0
2006-02-17 08:49:00,2.2796,2.27962,2.27955,2.27955,22900000.0
2006-02-17 08:50:00,2.2795,2.27978,2.2795,2.2796,38400000.0
2006-02-17 08:51:00,2.27942,2.27951,2.27923,2.27923,48100000.0
2006-02-17 08:52:00,2.27932,2.27948,2.27922,2.27929,38900000.0
2006-02-17 08:53:00,2.27938,2.2794,2.27918,2.27928,13600000.0
2006-02-17 08:54:00,2.27918,2.27933,2.27906,2.2792,33000000.0
2006-02-17 08:55:00,2.27927,2.2793,2.2791,2.2791,41400000.0
2006-02-17 08:56:00,2.27896,2.2792,2.27894,2.27906,27000000.0
2006-02-17 08:57:00,2.2791,2.27923,2.27902,2.27918,48000000.0
2006-02-17 08:58:00,2.27935,2.27943,2.27932,2.27933,37500000.0
2006-02-17 08:59:00,2.27931,2.27946,2.27926,2.2793,32500000.0
2006-02-17 09:00:00,2.2792,2.27932,2.27914,2.27932,30200000.0
2006-02-17 09:01:00,2.27952,2.27952,2.27913,2.27913,14500000.0
2006-02-17 09:02:00,2.2791,2.2793,2.27906,2.27912,40399999.0
2006-02-17 09:03:00,2.27915,2.27937,2.27901,2.27901,51600000.0
2006-02-17 09:04:00,2.27897,2.27897,2.2788,2.27883,33600000.0
2006-02-17 09:05:00,2.27875,2.27891,2.27864,2.27891,26800000.0
2006-02-17 09:06:00,2.2789,2.27914,2.27879,2.27898,24000000.0
2006-02-17 09:07:00,2.27896,2.27911,2.27884,2.27909,33800000.0
2006-02-17 09:08:00,2.2792,2.2792,2.27887,2.27895,44800000.0
2006-02-17 09:09:00,2.27891,2.27916,2.27891,2.27913,36900000.0
2006-02-17 09:10:00,2.27908,2.2793,2.27908,2.27927,12700000.0
2006-02-17 09:11:00,2.27931,2.27951,2.2791,2.27937,49300000.0
2006-02-17 09:12:00,2.27922,2.2795,2.27917,2.27941,56800000.0
2006-02-17 09:13:00,2.27944,2.27944,2.2792,2.27935,21900000.0
2006-02-17 09:14:00,2.27947,2.27966,2.27947,2.2796,20600000.0
2006-02-17 09:15:00,2.27998,2.28,2.27971,2.27995,47100000.0
2006-02-17 09:16:00,2.27997,2.2802,2.27997,2.28,23200000.0
2006-02-17 09:17:00,2.27996,2.28011,2.2799,2.27995,35600000.0
2006-02-17 09:18:00,2.28,2.28054,2.28,2.28036,22000000.0
2006-02-17 09:19:00,2.28036,2.2804,2.27956,2.27956,52000001.0
2006-02-17 09:20:00,2.27967,2.28002,2.27967,2.28001,35200000.0
2006-02-17 09:21:00,2.28024,2.28025,2.27998,2.27998,35100000.0
2006-02-17 09:22:00,2.28018,2.28055,2.28011,2.28055,36800000.0
2006-02-17 09:23:00,2.28066,2.28073,2.28047,2.2806,23900000.0
2006-02-17 09:24:00,2.28038,2.28062,2.28038,2.28062,25600000.0
2006-02-17 09:25:00,2.2805,2.28062,2.2805,2.28058,24800000.0
2006-02-17 09:26:00,2.28067,2.2807,2.28057,2.28061,39800000.0
2006-02-17 09:27:00,2.28073,2.28073,2.2805,2.28055,33800000.0
2006-02-17 09:28:00,2.28056,2.28067,2.28045,2.28045,27300000.0
2006-02-17 09:29:00,2.28042,2.28049,2.28034,2.28047,29200000.0
2006-02-17 09:30:00,2.28035,2.28048,2.28018,2.28018,12000000.0
2006-02-17 09:31:00,2.28019,2.28023,2.2799,2.27993,29200000.0
2006-02-17 09:32:00,2.27998,2.28014,2.27996,2.27996,41300000.0
2006-02-17 09:33:00,2.28008,2.28008,2.27995,2.27995,16900000.0
2006-02-17 09:34:00,2.28009,2.28027,2.28007,2.28027,30200000.0
2006-02-17 09:35:00,2.28005,2.28005,2.27971,2.27971,32200000.0
2006-02-17 09:36:00,2.27984,2.27991,2.27965,2.27977,41400000.0
2006-02-17 09:37:00,2.27972,2.27981,2.27962,2.27981,22100000.0
2006-02-17 09:38:00,2.28002,2.28045,2.28002,2.28045,19600000.0
2006-02-17 09:39:00,2.28027,2.28027,2.28009,2.28022,35100000.0
2006-02-17 09:40:00,2.28014,2.28014,2.27978,2.27978,21600000.0
2006-02-17 09:41:00,2.27985,2.27985,2.27957,2.27968,32200000.0
2006-02-17 09:42:00,2.27954,2.27964,2.27945,2.27951,31000000.0
2006-02-17 09:43:00,2.27943,2.27947,2.27934,2.27947,18400000.0
2006-02-17 09:44:00,2.27958,2.27963,2.27947,2.2796,28500000.0
2006-02-17 09:45:00,2.27952,2.27972,2.27952,2.27958,41700000.0
2006-02-17 09:46:00,2.27955,2.27959,2.27942,2.27958,24400000.0
2006-02-17 09:47:00,2.27936,2.27936,2.27928,2.27932,16000000.0
2006-02-17 09:48:00,2.27943,2.27955,2.27939,2.27948,43600000.0
2006-02-17 09:49:00,2.27967,2.27973,2.27957,2.27959,41000000.0
2006-02-17 09:50:00,2.27969,2.27974,2.27953,2.27974,39700000.0
2006-02-17 09:51:00,2.27998,2.27998,2.27961,2.27963,29400000.0
2006-02-17 09:52:00,2.27978,2.27978,2.27963,2.27967,29900000.0
2006-02-17 09:53:00,2.27955,2.27971,2.27955,2.27965,47200000.0
2006-02-17 09:54:00,2.27963,2.27967,2.27958,2.2796,39200000.0
2006-02-17 09:55:00,2.27963,2.27998,2.27963,2.2798,27400000.0
2006-02-17 09:56:00,2.27972,2.27992,2.27951,2.27979,30100000.0
2006-02-17 09:57:00,2.27971,2.27982,2.27956,2.27977,58000000.0
2006-02-17 09:58:00,2.27987,2.27991,2.27961,2.27964,29300000.0
2006-02-17 09:59:00,2.27985,2.27991,2.27972,2.27972,33700000.0
2006-02-17 10:00:00,2.27951,2.27951,2.27936,2.2794,22100000.0
2006-02-17 10:01:00,2.27966,2.27972,2.27961,2.27964,24800000.0
2006-02-17 10:02:00,2.27984,2.28013,2.27984,2.27993,23100000.0
2006-02-17 10:03:00,2.28009,2.28043,2.27996,2.28043,37800000.0
2006-02-17 10:04:00,2.28081,2.28081,2.28058,2.28058,53500000.0
2006-02-17 10:05:00,2.28072,2.28092,2.28072,2.28076,26000000.0
2006-02-17 10:06:00,2.28082,2.28082,2.28048,2.28048,30700000.0
2006-02-17 10:07:00,2.28048,2.28048,2.27997,2.28004,25700000.0
2006-02-17 10:08:00,2.27993,2.27995,2.27977,2.27995,18400000.0
2006-02-17 10:09:00,2.27996,2.28015,2.27996,2.28013,38800000.0
2006-02-17 10:10:00,2.28032,2.2804,2.2803,2.2804,33600000.0
2006-02-17 10:11:00,2.28024,2.28032,2.28006,2.2801,47000000.0
2006-02-17 10:12:00,2.27998,2.28027,2.27998,2.28027,9300000.0
2006-02-17 10:13:00,2.28027,2.28035,2.28006,2.28025,34100000.0
2006-02-17 10:14:00,2.28023,2.28029,2.28001,2.28018,39000000.0
2006-02-17 10:15:00,2.28039,2.28051,2.28021,2.28024,29600000.0
2006-02-17 10:16:00,2.28018,2.2804,2.28018,2.28037,32800000.0
2006-02-17 10:17:00,2.28035,2.28057,2.28017,2.28057,49400000.0
2006-02-17 10:18:00,2.28045,2.2806,2.28044,2.2806,32200000.0
2006-02-17 10:19:00,2.28035,2.2805,2.28033,2.28033,31400000.0
2006-02-17 10:20:00,2.28044,2.28058,2.28037,2.28048,28400000.0
2006-02-17 10:21:00,2.28034,2.28055,2.28034,2.28055,37700001.0
2006-02-17 10:22:00,2.2804,2.28051,2.28031,2.28033,63800000.0
2006-02-17 10:23:00,2.28016,2.28016,2.27989,2.27998,57500000.0
2006-02-17 10:24:00,2.27985,2.2799,2.27973,2.2799,30400000.0
2006-02-17 10:25:00,2.27977,2.2799,2.2797,2.27978,54800001.0
2006-02-17 10:26:00,2.27958,2.27958,2.27917,2.2794,26300000.0
2006-02-17 10:27:00,2.27948,2.27993,2.27946,2.27993,39600000.0
2006-02-17 10:28:00,2.27996,2.28002,2.27981,2.27997,32300000.0
2006-02-17 10:29:00,2.28,2.28031,2.27992,2.28031,34000000.0
2006-02-17 10:30:00,2.28017,2.28017,2.27987,2.27987,31200000.0
2006-02-17 10:31:00,2.27984,2.28007,2.27984,2.28006,21600000.0
2006-02-17 10:32:00,2.2799,2.28,2.27981,2.2799,30300000.0
2006-02-17 10:33:00,2.2799,2.28028,2.27987,2.28002,35700000.0
2006-02-17 10:34:00,2.27991,2.27991,2.27972,2.27975,47199999.0
2006-02-17 10:35:00,2.27966,2.27977,2.27954,2.27969,33500000.0
2006-02-17 10:36:00,2.27977,2.27977,2.27962,2.27962,32800000.0
2006-02-17 10:37:00,2.27984,2.28016,2.27984,2.28016,37600000.0
2006-02-17 10:38:00,2.28025,2.28025,2.27987,2.28007,19200000.0
2006-02-17 10:39:00,2.28,2.2802,2.28,2.28012,16000000.0
2006-02-17 10:40:00,2.28006,2.28006,2.27982,2.27985,45500000.0
2006-02-17 10:41:00,2.27988,2.28,2.27974,2.28,17800000.0
2006-02-17 10:42:00,2.27995,2.27995,2.2798,2.27987,30700000.0
2006-02-17 10:43:00,2.27989,2.28018,2.27989,2.28018,27000000.0
2006-02-17 10:44:00,2.28014,2.28033,2.27997,2.28007,28500000.0
2006-02-17 10:45:00,2.28014,2.28023,2.27992,2.28017,15900000.0
2006-02-17 10:46:00,2.28024,2.28061,2.28022,2.28032,59499998.0
2006-02-17 10:47:00,2.28028,2.28037,2.2802,2.28034,21200000.0
2006-02-17 10:48:00,2.28028,2.28051,2.28028,2.28045,43400000.0
2006-02-17 10:49:00,2.28046,2.28053,2.28035,2.28053,27800000.0
2006-02-17 10:50:00,2.28046,2.28058,2.28041,2.28057,20700000.0
2006-02-17 10:51:00,2.28051,2.28063,2.28044,2.28044,40800000.0
2006-02-17 10:52:00,2.28041,2.28052,2.28036,2.28046,39200000.0
2006-02-17 10:53:00,2.28046,2.28057,2.28033,2.28033,17900000.0
2006-02-17 10:54:00,2.28021,2.28033,2.28016,2.28033,27100000.0
2006-02-17 10:55:00,2.28039,2.28064,2.28038,2.28054,53000000.0
2006-02-17 10:56:00,2.28037,2.28049,2.28037,2.28048,36900000.0
2006-02-17 10:57:00,2.28032,2.28044,2.28023,2.28035,28000000.0
2006-02-17 10:58:00,2.28034,2.28054,2.28022,2.28023,40700000.0
2006-02-17 10:59:00,2.28021,2.28024,2.27977,2.27986,56900000.0
2006-02-17 11:00:00,2.27963,2.2797,2.27825,2.27825,33100000.0
2006-02-17 11:01:00,2.27779,2.27889,2.27779,2.27888,49600000.0
2006-02-17 11:02:00,2.27897,2.27953,2.27885,2.27953,35800000.0
2006-02-17 11:03:00,2.27959,2.27969,2.27933,2.27955,45900000.0
2006-02-17 11:04:00,2.27953,2.27974,2.27944,2.27944,44700000.0
2006-02-17 11:05:00,2.27941,2.27981,2.27941,2.27963,43900000.0
2006-02-17 11:06:00,2.27996,2.28001,2.2796,2.27971,19600000.0
2006-02-17 11:07:00,2.27958,2.28001,2.27958,2.27998,28700000.0
2006-02-17 11:08:00,2.27998,2.28019,2.27995,2.27996,20500000.0
2006-02-17 11:09:00,2.27984,2.27999,2.27984,2.27995,20700000.0
2006-02-17 11:10:00,2.27987,2.27999,2.27985,2.27985,30000000.0
2006-02-17 11:11:00,2.27993,2.28009,2.27993,2.27999,24400000.0
2006-02-17 11:12:00,2.27985,2.28001,2.27976,2.28,55100001.0
2006-02-17 11:13:00,2.28003,2.28016,2.27995,2.28001,27400000.0
2006-02-17 11:14:00,2.28006,2.28015,2.27983,2.27987,49100000.0
2006-02-17 11:15:00,2.27976,2.27982,2.27967,2.27982,35400000.0
2006-02-17 11:16:00,2.27953,2.27971,2.27947,2.27947,32500000.0
2006-02-17 11:17:00,2.27946,2.27946,2.27925,2.27943,21400000.0
2006-02-17 11:18:00,2.27947,2.27947,2.27917,2.27927,21200000.0
2006-02-17 11:19:00,2.27923,2.2793,2.27917,2.27927,23900000.0
2006-02-17 11:20:00,2.27925,2.27939,2.27916,2.27939,58800000.0
2006-02-17 11:21:00,2.27923,2.27946,2.27923,2.27946,36700000.0
2006-02-17 11:22:00,2.2792,2.2792,2.27895,2.27917,40200000.0
2006-02-17 11:23:00,2.27922,2.27924,2.27906,2.27912,41200000.0
2006-02-17 11:24:00,2.27937,2.27957,2.27937,2.27937,31900000.0
2006-02-17 11:25:00,2.27933,2.27961,2.2793,2.27938,44100000.0
2006-02-17 11:26:00,2.27931,2.27931,2.27922,2.27925,21400000.0
2006-02-17 11:27:00,2.27924,2.27935,2.27908,2.27908,29800000.0
2006-02-17 11:28:00,2.27899,2.27899,2.27881,2.27886,62300000.0
2006-02-17 11:29:00,2.27882,2.27901,2.27867,2.27872,34900000.0
2006-02-17 11:30:00,2.27866,2.27876,2.27843,2.27876,17800000.0
2006-02-17 11:31:00,2.2786,2.27907,2.27856,2.27887,55600001.0
2006-02-17 11:32:00,2.27881,2.27901,2.27875,2.27898,39500000.0
2006-02-17 11:33:00,2.27874,2.27887,2.27872,2.27882,46500000.0
2006-02-17 11:34:00,2.27885,2.2789,2.27872,2.2789,42100000.0
2006-02-17 11:35:00,2.27895,2.27895,2.2788,2.27885,27100000.0
2006-02-17 11:36:00,2.27912,2.27947,2.27912,2.2794,54700001.0
2006-02-17 11:37:00,2.27935,2.27935,2.27895,2.27895,44200000.0
2006-02-17 11:38:00,2.27872,2.279,2.27872,2.2789,37800000.0
2006-02-17 11:39:00,2.27884,2.27927,2.27884,2.27911,42700000.0
2006-02-17 11:40:00,2.27892,2.27929,2.27891,2.27929,27800000.0
2006-02-17 11:41:00,2.27903,2.27914,2.27898,2.27906,39300000.0
2006-02-17 11:42:00,2.27902,2.27937,2.27892,2.27892,31800000.0
2006-02-17 11:43:00,2.27876,2.27887,2.27861,2.27871,35600000.0
2006-02-17 11:44:00,2.27871,2.27872,2.2786,2.27872,50900000.0
2006-02-17 11:45:00,2.27872,2.27872,2.27845,2.27845,36000000.0
2006-02-17 11:46:00,2.27862,2.27907,2.27862,2.27889,33700000.0
2006-02-17 11:47:00,2.27928,2.27947,2.27911,2.27912,42000000.0
2006-02-17 11:48:00,2.27914,2.27952,2.27914,2.2794,29500000.0
2006-02-17 11:49:00,2.27952,2.27967,2.27942,2.27956,17600000.0
2006-02-17 11:50:00,2.27953,2.2796,2.27945,2.2796,18900000.0
2006-02-17 11:51:00,2.27985,2.28021,2.27956,2.28021,42700000.0
2006-02-17 11:52:00,2.28013,2.28019,2.28001,2.28014,27900000.0
2006-02-17 11:53:00,2.28002,2.28018,2.27993,2.28015,41300000.0
2006-02-17 11:54:00,2.28016,2.28019,2.27988,2.28012,47300000.0
2006-02-17 11:55:00,2.28012,2.28012,2.27993,2.28001,29600000.0
2006-02-17 11:56:00,2.28012,2.28027,2.27997,2.27997,42600000.0
2006-02-17 11:57:00,2.27998,2.27998,2.27955,2.27955,35300000.0
2006-02-17 11:58:00,2.27937,2.27938,2.27918,2.27938,23400000.0
2006-02-17 11:59:00,2.27944,2.27944,2.27923,2.27936,30600000.0
2006-02-17 12:00:00,2.2794,2.27957,2.27912,2.27912,26200000.0
2006-02-17 12:01:00,2.2791,2.27923,2.27909,2.27917,44000000.0
2006-02-17 12:02:00,2.27906,2.27921,2.27898,2.27898,46400001.0
2006-02-17 12:03:00,2.279,2.27927,2.279,2.27921,26800000.0
2006-02-17 12:04:00,2.27906,2.27913,2.27885,2.27885,40500000.0
2006-02-17 12:05:00,2.27898,2.27914,2.2789,2.2789,26200000.0
2006-02-17 12:06:00,2.27904,2.27953,2.27899,2.27953,45400000.0
2006-02-17 12:07:00,2.27957,2.27957,2.27935,2.27935,45000000.0
2006-02-17 12:08:00,2.27938,2.27955,2.27937,2.27937,50700000.0
2006-02-17 12:09:00,2.27944,2.27951,2.27935,2.27938,25700000.0
2006-02-17 12:10:00,2.27943,2.2795,2.27931,2.2794,28500000.0
2006-02-17 12:11:00,2.27954,2.27964,2.27947,2.2796,27100000.0
2006-02-17 12:12:00,2.27961,2.28066,2.27957,2.28066,33000000.0
2006-02-17 12:13:00,2.28074,2.28074,2.28058,2.28058,50000000.0
2006-02-17 12:14:00,2.28063,2.28083,2.28031,2.28032,32300000.0
2006-02-17 12:15:00,2.28035,2.28085,2.28035,2.2807,28600000.0
2006-02-17 12:16:00,2.28061,2.28092,2.28061,2.28071,44800000.0
2006-02-17 12:17:00,2.2806,2.2806,2.28017,2.28036,43300000.0
2006-02-17 12:18:00,2.28042,2.28073,2.28041,2.28041,39400000.0
2006-02-17 12:19:00,2.28041,2.28072,2.28037,2.28056,22400000.0
2006-02-17 12:20:00,2.28048,2.28054,2.2802,2.28047,35900000.0
2006-02-17 12:21:00,2.28068,2.28101,2.28067,2.2808,29400000.0
2006-02-17 12:22:00,2.28098,2.2817,2.2809,2.2817,48499999.0
2006-02-17 12:23:00,2.28204,2.28207,2.28161,2.28173,38500000.0
2006-02-17 12:24:00,2.28153,2.28185,2.28146,2.28177,33700000.0
2006-02-17 12:25:00,2.28194,2.28204,2.28187,2.28187,31000000.0
2006-02-17 12:26:00,2.28188,2.28211,2.28173,2.28185,46300000.0
2006-02-17 12:27:00,2.282,2.28246,2.282,2.28246,53800000.0
2006-02-17 12:28:00,2.28242,2.2826,2.28228,2.28258,31100000.0
2006-02-17 12:29:00,2.28251,2.28251,2.28218,2.28228,49900000.0
2006-02-17 12:30:00,2.28235,2.28235,2.28184,2.28199,68500000.0
2006-02-17 12:31:00,2.28194,2.28212,2.28187,2.28188,17800000.0
2006-02-17 12:32:00,2.28187,2.28193,2.28159,2.28182,22700000.0
2006-02-17 12:33:00,2.28171,2.28217,2.2816,2.2819,27100000.0
2006-02-17 12:34:00,2.28216,2.28222,2.28189,2.28192,40200000.0
2006-02-17 12:35:00,2.28198,2.28213,2.28169,2.28213,48300000.0
2006-02-17 12:36:00,2.28211,2.28263,2.28204,2.28245,23300000.0
2006-02-17 12:37:00,2.28238,2.28258,2.2823,2.28258,19500000.0
2006-02-17 12:38:00,2.2825,2.2825,2.2821,2.28217,39700000.0
2006-02-17 12:39:00,2.2821,2.2821,2.2818,2.28184,15400000.0
2006-02-17 12:40:00,2.28173,2.28187,2.28166,2.28183,46900000.0
2006-02-17 12:41:00,2.28193,2.28222,2.2819,2.28222,36400000.0
2006-02-17 12:42:00,2.28222,2.28258,2.28222,2.28252,40000000.0
2006-02-17 12:43:00,2.28243,2.28255,2.28242,2.28242,13400000.0
2006-02-17 12:44:00,2.28236,2.28236,2.28209,2.28211,21900000.0
2006-02-17 12:45:00,2.28222,2.28241,2.28216,2.28241,33700000.0
2006-02-17 12:46:00,2.28242,2.28281,2.28242,2.28263,26400000.0
2006-02-17 12:47:00,2.28262,2.28295,2.28262,2.28286,46500000.0
2006-02-17 12:48:00,2.28292,2.28292,2.28267,2.28267,61900000.0
2006-02-17 12:49:00,2.28263,2.28263,2.28224,2.28248,39600000.0
2006-02-17 12:50:00,2.28258,2.28271,2.28248,2.28271,23700000.0
2006-02-17 12:51:00,2.2827,2.28294,2.2827,2.28274,17300000.0
2006-02-17 12:52:00,2.28293,2.28297,2.2826,2.28265,41800000.0
2006-02-17 12:53:00,2.28279,2.28281,2.28263,2.28263,26800000.0
2006-02-17 12:54:00,2.28252,2.28276,2.28252,2.28272,56900000.0
2006-02-17 12:55:00,2.28247,2.28247,2.28211,2.28232,32200000.0
2006-02-17 12:56:00,2.28235,2.2827,2.28235,2.2825,36700000.0
2006-02-17 12:57:00,2.28257,2.28263,2.28239,2.28253,22000000.0
2006-02-17 12:58:00,2.28264,2.28264,2.28228,2.28229,14200000.0
2006-02-17 12:59:00,2.28244,2.28258,2.28244,2.28257,68700000.0
2006-02-17 13:00:00,2.28235,2.28235,2.28196,2.28221,62800000.0
2006-02-17 13:01:00,2.2824,2.28245,2.28228,2.28234,41000000.0
2006-02-17 13:02:00,2.28252,2.28294,2.28252,2.28273,44100000.0
2006-02-17 13:03:00,2.28256,2.28283,2.28248,2.28248,38300000.0
2006-02-17 13:04:00,2.28248,2.28258,2.28246,2.28246,12100000.0
2006-02-17 13:05:00,2.28238,2.28245,2.28221,2.28237,35400000.0
2006-02-17 13:06:00,2.28235,2.28254,2.28235,2.28236,14400000.0
2006-02-17 13:07:00,2.28235,2.28255,2.2823,2.2823,54200000.0
2006-02-17 13:08:00,2.28233,2.28255,2.28233,2.2824,29400000.0
2006-02-17 13:09:00,2.28244,2.28244,2.28219,2.28235,23700000.0
2006-02-17 13:10:00,2.28243,2.28269,2.28236,2.2826,33200000.0
2006-02-17 13:11:00,2.28269,2.2828,2.28234,2.2828,24800000.0
2006-02-17 13:12:00,2.28301,2.2832,2.28277,2.28277,45200000.0
2006-02-17 13:13:00,2.28284,2.28315,2.28284,2.28304,44900000.0
2006-02-17 13:14:00,2.28309,2.28319,2.28296,2.2831,38900000.0
2006-02-17 13:15:00,2.28298,2.28346,2.28298,2.28341,45000000.0
2006-02-17 13:16:00,2.28323,2.28353,2.28321,2.28353,35700000.0
2006-02-17 13:17:00,2.28367,2.28369,2.28341,2.28341,28400000.0
2006-02-17 13:18:00,2.28346,2.28373,2.28328,2.28328,35200000.0
2006-02-17 13:19:00,2.28319,2.28338,2.28307,2.28319,50900001.0
2006-02-17 13:20:00,2.28313,2.28322,2.28295,2.28319,39500000.0
2006-02-17 13:21:00,2.28331,2.28331,2.2829,2.28307,34600000.0
2006-02-17 13:22:00,2.28313,2.28331,2.2831,2.2831,37900000.0
2006-02-17 13:23:00,2.28286,2.28286,2.28264,2.28272,23500000.0
2006-02-17 13:24:00,2.28265,2.28265,2.28241,2.28245,30800000.0
2006-02-17 13:25:00,2.28248,2.28271,2.28243,2.28248,43500000.0
2006-02-17 13:26:00,2.28241,2.28265,2.28228,2.28265,23600000.0
2006-02-17 13:27:00,2.2825,2.28278,2.2825,2.28278,40700000.0
2006-02-17 13:28:00,2.28278,2.2829,2.28254,2.28254,37300000.0
2006-02-17 13:29:00,2.28253,2.2827,2.28244,2.28244,30700000.0
2006-02-17 13:30:00,2.28235,2.2824,2.28222,2.2823,33000000.0
2006-02-17 13:31:00,2.28203,2.2824,2.28195,2.2824,32900000.0
2006-02-17 13:32:00,2.28242,2.28244,2.28227,2.28227,47400000.0
2006-02-17 13:33:00,2.28226,2.28268,2.28226,2.28261,34500000.0
2006-02-17 13:34:00,2.28266,2.28282,2.28256,2.28282,57399999.0
2006-02-17 13:35:00,2.28281,2.28281,2.28228,2.28242,54700000.0
2006-02-17 13:36:00,2.28232,2.28232,2.28176,2.28213,32000000.0
2006-02-17 13:37:00,2.28197,2.28246,2.28197,2.28216,44400000.0
2006-02-17 13:38:00,2.28216,2.28216,2.28164,2.28179,25400000.0
2006-02-17 13:39:00,2.28167,2.28182,2.28145,2.28145,40600000.0
2006-02-17 13:40:00,2.28138,2.28164,2.2813,2.28164,38500000.0
2006-02-17 13:41:00,2.28158,2.28199,2.28158,2.28165,44000000.0
2006-02-17 13:42:00,2.28166,2.28193,2.28166,2.28182,53600000.0
2006-02-17 13:43:00,2.28172,2.28212,2.28172,2.28188,33200000.0
2006-02-17 13:44:00,2.28197,2.28214,2.28195,2.28204,34700000.0
2006-02-17 13:45:00,2.28208,2.28243,2.28205,2.28235,19600000.0
2006-02-17 13:46:00,2.28245,2.28253,2.28236,2.28252,46400000.0
2006-02-17 13:47:00,2.28243,2.28243,2.28208,2.28208,35800000.0
2006-02-17 13:48:00,2.282,2.28218,2.28199,2.28208,30600000.0
2006-02-17 13:49:00,2.28222,2.28222,2.28201,2.28201,23900000.0
2006-02-17 13:50:00,2.2819,2.2819,2.28171,2.28185,43800000.0
2006-02-17 13:51:00,2.28164,2.28164,2.28141,2.28141,23000000.0
2006-02-17 13:52:00,2.28164,2.28174,2.28149,2.28153,52300000.0
2006-02-17 13:53:00,2.28144,2.2817,2.28128,2.2817,37700000.0
2006-02-17 13:54:00,2.28174,2.28184,2.28166,2.28176,25400000.0
2006-02-17 13:55:00,2.28161,2.28178,2.2815,2.2815,28800000.0
2006-02-17 13:56:00,2.28138,2.28182,2.28138,2.28178,40800000.0
2006-02-17 13:57:00,2.28204,2.28224,2.28204,2.28224,23000000.0
2006-02-17 13:58:00,2.28194,2.28225,2.28193,2.28225,46800000.0
2006-02-17 13:59:00,2.28218,2.2822,2.28182,2.28182,21700000.0
2006-02-17 14:00:00,2.28181,2.28185,2.28156,2.2817,54500000.0
2006-02-17 14:01:00,2.28173,2.28181,2.28164,2.28178,31000000.0
2006-02-17 14:02:00,2.28183,2.28231,2.28183,2.28213,48400000.0
2006-02-17 14:03:00,2.28245,2.28286,2.28245,2.28285,45300001.0
2006-02-17 14:04:00,2.28308,2.28351,2.28308,2.28351,28200000.0
2006-02-17 14:05:00,2.28344,2.28356,2.28302,2.28331,34100000.0
2006-02-17 14:06:00,2.28362,2.28408,2.28344,2.28368,42900000.0
2006-02-17 14:07:00,2.28374,2.284,2.28369,2.28373,31000000.0
2006-02-17 14:08:00,2.28382,2.28419,2.28372,2.28372,57700000.0
2006-02-17 14:09:00,2.28373,2.2843,2.28373,2.2843,36800000.0
2006-02-17 14:10:00,2.28421,2.28457,2.284,2.2841,58800000.0
2006-02-17 14:11:00,2.2842,2.28478,2.2842,2.28425,44600000.0
2006-02-17 14:12:00,2.28462,2.28462,2.28407,2.28407,16400000.0
2006-02-17 14:13:00,2.28397,2.28406,2.28378,2.28393,40700000.0
2006-02-17 14:14:00,2.28393,2.28397,2.28362,2.28382,28000000.0
2006-02-17 14:15:00,2.28378,2.28402,2.28377,2.28402,30900000.0
2006-02-17 14:16:00,2.28399,2.28418,2.28399,2.28402,21600000.0
2006-02-17 14:17:00,2.28377,2.28402,2.28373,2.28377,28300000.0
2006-02-17 14:18:00,2.28382,2.2841,2.28374,2.2841,35900000.0
2006-02-17 14:19:00,2.28394,2.2841,2.28389,2.28391,50700000.0
2006-02-17 14:20:00,2.28394,2.28426,2.28389,2.28405,53500000.0
2006-02-17 14:21:00,2.2838,2.28396,2.28373,2.28393,23600000.0
2006-02-17 14:22:00,2.28399,2.28406,2.28385,2.28406,24800000.0
2006-02-17 14:23:00,2.28407,2.28411,2.28386,2.28386,21800000.0
2006-02-17 14:24:00,2.28371,2.28404,2.28371,2.28391,28800000.0
2006-02-17 14:25:00,2.28378,2.28395,2.28378,2.2839,31100000.0
2006-02-17 14:26:00,2.28366,2.284,2.28345,2.284,46800000.0
2006-02-17 14:27:00,2.28398,2.28398,2.28349,2.28375,32800000.0
2006-02-17 14:28:00,2.28353,2.28375,2.28335,2.28342,43000000.0
2006-02-17 14:29:00,2.28338,2.28349,2.28329,2.28345,21000000.0
2006-02-17 14:30:00,2.28355,2.28374,2.28345,2.28345,32400000.0
2006-02-17 14:31:00,2.28352,2.28354,2.2834,2.28343,30400000.0
2006-02-17 14:32:00,2.28322,2.28353,2.28322,2.28335,53500000.0
2006-02-17 14:33:00,2.28349,2.28367,2.28343,2.28344,23600000.0
2006-02-17 14:34:00,2.28356,2.28366,2.28356,2.28361,36000000.0
2006-02-17 14:35:00,2.28325,2.28353,2.28313,2.28336,21600000.0
2006-02-17 14:36:00,2.28315,2.28315,2.28294,2.28307,37000000.0
2006-02-17 14:37:00,2.28302,2.28321,2.2829,2.283,40600000.0
2006-02-17 14:38:00,2.28315,2.28329,2.28304,2.28312,27600000.0
2006-02-17 14:39:00,2.283,2.28314,2.28281,2.28281,17800000.0
2006-02-17 14:40:00,2.28292,2.28294,2.28256,2.2828,47400000.0
2006-02-17 14:41:00,2.2827,2.28288,2.28262,2.28286,25800000.0
2006-02-17 14:42:00,2.28309,2.28354,2.28288,2.28354,34700000.0
2006-02-17 14:43:00,2.28371,2.28378,2.28334,2.28373,32200000.0
2006-02-17 14:44:00,2.2839,2.2839,2.28364,2.28375,59400000.0
2006-02-17 14:45:00,2.2837,2.28404,2.28365,2.28371,49700000.0
2006-02-17 14:46:00,2.28367,2.28391,2.28365,2.28386,32200000.0
2006-02-17 14:47:00,2.28394,2.28399,2.28375,2.28375,29000000.0
2006-02-17 14:48:00,2.2837,2.28385,2.28365,2.28365,48900000.0
2006-02-17 14:49:00,2.28397,2.28428,2.28397,2.28419,26500000.0
2006-02-17 14:50:00,2.28413,2.28431,2.28403,2.28414,40400000.0
2006-02-17 14:51:00,2.28414,2.28437,2.28397,2.28397,51200000.0
2006-02-17 14:52:00,2.28404,2.28415,2.28388,2.28388,47800000.0
2006-02-17 14:53:00,2.28375,2.284,2.28375,2.284,41700000.0
2006-02-17 14:54:00,2.28392,2.28424,2.28386,2.28415,21600000.0
2006-02-17 14:55:00,2.28408,2.28429,2.28399,2.28399,46300000.0
2006-02-17 14:56:00,2.28402,2.28407,2.28391,2.28391,12700000.0
2006-02-17 14:57:00,2.28374,2.28388,2.28374,2.2838,33100000.0
2006-02-17 14:58:00,2.2838,2.28384,2.28346,2.28346,40900000.0
2006-02-17 14:59:00,2.28349,2.28368,2.28344,2.28344,42300000.0
2006-02-17 15:00:00,2.28324,2.28337,2.28302,2.28302,31200000.0
2006-02-17 15:01:00,2.28282,2.28299,2.28264,2.28292,59600000.0
2006-02-17 15:02:00,2.28315,2.28325,2.2828,2.283,21600000.0
2006-02-17 15:03:00,2.28317,2.28318,2.28299,2.28315,40300000.0
2006-02-17 15:04:00,2.28312,2.28322,2.2827,2.28285,56100000.0
2006-02-17 15:05:00,2.28304,2.28346,2.28304,2.28344,55500000.0
2006-02-17 15:06:00,2.28331,2.28369,2.28331,2.28352,35100000.0
2006-02-17 15:07:00,2.28341,2.28371,2.28341,2.28362,32400000.0
2006-02-17 15:08:00,2.28323,2.28361,2.28318,2.28318,42400000.0
2006-02-17 15:09:00,2.28313,2.28325,2.28294,2.28295,30100000.0
2006-02-17 15:10:00,2.28281,2.28283,2.28261,2.28276,56200000.0
2006-02-17 15:11:00,2.28282,2.28295,2.28263,2.2828,43200000.0
2006-02-17 15:12:00,2.28278,2.28359,2.28277,2.28347,37900000.0
2006-02-17 15:13:00,2.28382,2.28382,2.28343,2.28346,19500000.0
2006-02-17 15:14:00,2.2836,2.28369,2.28348,2.28369,35299999.0
2006-02-17 15:15:00,2.28366,2.28366,2.28344,2.28344,36400000.0
2006-02-17 15:16:00,2.28352,2.28366,2.2835,2.28357,19100000.0
2006-02-17 15:17:00,2.28371,2.28373,2.28358,2.28358,18600000.0
2006-02-17 15:18:00,2.28332,2.28332,2.28286,2.28302,14600000.0
2006-02-17 15:19:00,2.28304,2.28315,2.28275,2.28292,41400000.0
2006-02-17 15:20:00,2.28304,2.28323,2.28304,2.28309,31700000.0
2006-02-17 15:21:00,2.28314,2.28322,2.28285,2.28302,40600000.0
2006-02-17 15:22:00,2.28269,2.28287,2.28266,2.28287,32700000.0
2006-02-17 15:23:00,2.28273,2.28279,2.28261,2.28261,34500000.0
2006-02-17 15:24:00,2.28266,2.28289,2.28263,2.28273,38900000.0
2006-02-17 15:25:00,2.28252,2.28252,2.28226,2.28229,26600000.0
2006-02-17 15:26:00,2.2822,2.28259,2.28212,2.28259,33000000.0
2006-02-17 15:27:00,2.28259,2.28274,2.28242,2.28257,40800000.0
2006-02-17 15:28:00,2.28241,2.28264,2.28236,2.28255,34000000.0
2006-02-17 15:29:00,2.28245,2.28267,2.28209,2.28209,36200000.0
2006-02-17 15:30:00,2.28212,2.28335,2.28212,2.28335,47900000.0
2006-02-17 15:31:00,2.28334,2.28369,2.28318,2.28369,11800000.0
2006-02-17 15:32:00,2.28356,2.28408,2.28343,2.28393,31700000.0
2006-02-17 15:33:00,2.28385,2.28402,2.28355,2.28356,54200000.0
2006-02-17 15:34:00,2.28377,2.28393,2.28348,2.28348,13700000.0
2006-02-17 15:35:00,2.28325,2.28343,2.28319,2.28327,27900000.0
2006-02-17 15:36:00,2.28319,2.28323,2.28295,2.28312,44400000.0
2006-02-17 15:37:00,2.28332,2.28345,2.28319,2.28332,25600000.0
2006-02-17 15:38:00,2.28348,2.28371,2.28315,2.28371,56100000.0
2006-02-17 15:39:00,2.2836,2.28397,2.28339,2.28385,36700000.0
2006-02-17 15:40:00,2.28413,2.2843,2.28407,2.28415,23300000.0
2006-02-17 15:41:00,2.28423,2.28446,2.28414,2.28445,24100000.0
2006-02-17 15:42:00,2.28438,2.2845,2.2843,2.28438,16800000.0
2006-02-17 15:43:00,2.28421,2.28444,2.28421,2.28444,39600001.0
2006-02-17 15:44:00,2.2843,2.28448,2.28424,2.28448,36700000.0
2006-02-17 15:45:00,2.28465,2.28478,2.28448,2.28448,41800000.0
2006-02-17 15:46:00,2.28447,2.28467,2.28397,2.28398,14100000.0
2006-02-17 15:47:00,2.28387,2.28414,2.28387,2.28403,61600000.0
2006-02-17 15:48:00,2.28419,2.28425,2.2841,2.28415,38800000.0
2006-02-17 15:49:00,2.28418,2.28441,2.28403,2.28417,56300000.0
2006-02-17 15:50:00,2.28409,2.28435,2.28403,2.28425,21200000.0
2006-02-17 15:51:00,2.28401,2.28401,2.28348,2.28348,30400000.0
2006-02-17 15:52:00,2.28358,2.28378,2.28353,2.28378,24700000.0
2006-02-17 15:53:00,2.28351,2.28372,2.28349,2.28358,22300000.0
2006-02-17 15:54:00,2.28368,2.28384,2.28358,2.28358,32400000.0
2006-02-17 15:55:00,2.28363,2.28386,2.28363,2.28368,27600000.0
2006-02-17 15:56:00,2.28366,2.28383,2.28366,2.28378,17400000.0
2006-02-17 15:57:00,2.28388,2.28441,2.28381,2.2843,35400000.0
2006-02-17 15:58:00,2.28418,2.28426,2.28381,2.28394,26300000.0
2006-02-17 15:59:00,2.28387,2.28407,2.28372,2.2838,45900000.0
2006-02-17 16:00:00,2.28371,2.28384,2.28359,2.28373,30100000.0
2006-02-17 16:01:00,2.28365,2.28375,2.28355,2.28362,66600001.0
2006-02-17 16:02:00,2.28375,2.28382,2.28345,2.28375,34000000.0
2006-02-17 16:03:00,2.28347,2.2836,2.28327,2.2833,25200000.0
2006-02-17 16:04:00,2.28322,2.28331,2.28296,2.28314,51900000.0
2006-02-17 16:05:00,2.28313,2.2834,2.28309,2.28338,49900000.0
2006-02-17 16:06:00,2.2832,2.28395,2.2832,2.28395,34300000.0
2006-02-17 16:07:00,2.2843,2.2843,2.28375,2.28375,19000000.0
2006-02-17 16:08:00,2.28357,2.28374,2.28355,2.28371,35800000.0
2006-02-17 16:09:00,2.28374,2.28374,2.28327,2.28342,37700000.0
2006-02-17 16:10:00,2.28346,2.28366,2.28336,2.28366,22600000.0
2006-02-17 16:11:00,2.28399,2.28427,2.2838,2.28427,25900000.0
2006-02-17 16:12:00,2.28424,2.28451,2.28424,2.28443,46300000.0
2006-02-17 16:13:00,2.2844,2.28452,2.28417,2.28417,18600000.0
2006-02-17 16:14:00,2.28427,2.28427,2.28389,2.28402,21600000.0
2006-02-17 16:15:00,2.28389,2.28389,2.28368,2.28384,19900000.0
2006-02-17 16:16:00,2.28376,2.28376,2.28318,2.28356,28800000.0
2006-02-17 16:17:00,2.28359,2.28378,2.28354,2.28378,41500000.0
2006-02-17 16:18:00,2.2836,2.28391,2.28355,2.28375,63700000.0
2006-02-17 16:19:00,2.28383,2.28401,2.28363,2.28363,31400000.0
2006-02-17 16:20:00,2.28351,2.28364,2.2833,2.28364,37800000.0
2006-02-17 16:21:00,2.2837,2.28372,2.28351,2.28354,24000000.0
2006-02-17 16:22:00,2.28358,2.28369,2.28345,2.28357,49500000.0
2006-02-17 16:23:00,2.28351,2.28371,2.2834,2.28349,30200000.0
2006-02-17 16:24:00,2.28351,2.28359,2.28333,2.28355,46600000.0
2006-02-17 16:25:00,2.28364,2.28364,2.28334,2.28352,21600000.0
2006-02-17 16:26:00,2.28343,2.28356,2.28331,2.28346,37400000.0
2006-02-17 16:27:00,2.2835,2.2835,2.28322,2.28331,17800000.0
2006-02-17 16:28:00,2.28341,2.28341,2.28316,2.28328,33100000.0
2006-02-17 16:29:00,2.28313,2.28345,2.28313,2.28345,32100000.0
2006-02-17 16:30:00,2.28336,2.28352,2.28331,2.28347,34100000.0
2006-02-17 16:31:00,2.28342,2.28368,2.28337,2.28353,52800000.0
2006-02-17 16:32:00,2.28356,2.28367,2.28356,2.2836,36500000.0
2006-02-17 16:33:00,2.28368,2.28386,2.28368,2.28386,25200000.0
2006-02-17 16:34:00,2.28373,2.28385,2.28347,2.28347,22100000.0
2006-02-17 16:35:00,2.28347,2.2837,2.28346,2.28366,26800000.0
2006-02-17 16:36:00,2.28348,2.28348,2.28318,2.28318,26000000.0
2006-02-17 16:37:00,2.28314,2.28328,2.2831,2.28313,32000000.0
2006-02-17 16:38:00,2.28314,2.28349,2.28314,2.28323,27000000.0
2006-02-17 16:39:00,2.28332,2.28357,2.2832,2.2832,41800000.0
2006-02-17 16:40:00,2.2833,2.28331,2.28306,2.28321,31600000.0
2006-02-17 16:41:00,2.2831,2.28326,2.28295,2.28295,46000000.0
2006-02-17 16:42:00,2.28307,2.28334,2.28307,2.28317,38100000.0
2006-02-17 16:43:00,2.28321,2.28357,2.28306,2.28357,30400000.0
2006-02-17 16:44:00,2.28335,2.28362,2.2833,2.28334,33000000.0
2006-02-17 16:45:00,2.2834,2.2837,2.2834,2.2837,29900000.0
2006-02-17 16:46:00,2.2837,2.28379,2.28325,2.28325,46900000.0
2006-02-17 16:47:00,2.2832,2.28349,2.28267,2.28267,33300000.0
2006-02-17 16:48:00,2.2827,2.28335,2.2827,2.28327,38000000.0
2006-02-17 16:49:00,2.28318,2.28383,2.28306,2.28365,40600000.0
2006-02-17 16:50:00,2.28341,2.28341,2.28274,2.28287,41700000.0
2006-02-17 16:51:00,2.28285,2.28315,2.28285,2.28312,37100000.0
2006-02-17 16:52:00,2.28299,2.28316,2.28278,2.28278,30700000.0
2006-02-17 16:53:00,2.28273,2.28284,2.28268,2.28278,51100000.0
2006-02-17 16:54:00,2.28278,2.28297,2.28266,2.28278,48600000.0
2006-02-17 16:55:00,2.28273,2.28298,2.28261,2.28269,39100000.0
2006-02-17 16:56:00,2.28273,2.28306,2.28273,2.28295,45800000.0
2006-02-17 16:57:00,2.28281,2.28324,2.28277,2.28324,23000000.0
2006-02-17 16:58:00,2.28334,2.28334,2.28306,2.28314,39400000.0
2006-02-17 16:59:00,2.28302,2.28302,2.28262,2.28267,48900000.0
2006-02-17 17:00:00,2.28276,2.28295,2.28268,2.28271,52600000.0
2006-02-17 17:01:00,2.28299,2.28304,2.28259,2.28285,57300001.0
2006-02-17 17:02:00,2.28254,2.28275,2.28253,2.28275,26100000.0
2006-02-17 17:03:00,2.28276,2.28286,2.28243,2.28259,35200000.0
2006-02-17 17:04:00,2.28231,2.28259,2.28231,2.28241,37000000.0
2006-02-17 17:05:00,2.28224,2.28246,2.28214,2.28243,26100000.0
2006-02-17 17:06:00,2.28237,2.28237,2.2818,2.28182,46000000.0
2006-02-17 17:07:00,2.28193,2.28193,2.28117,2.28122,29000000.0
2006-02-17 17:08:00,2.28111,2.28122,2.28093,2.28093,29400000.0
2006-02-17 17:09:00,2.28087,2.28131,2.28069,2.28131,41800000.0
2006-02-17 17:10:00,2.28154,2.2819,2.28154,2.2818,37500000.0
2006-02-17 17:11:00,2.2816,2.28196,2.28157,2.28182,29400000.0
2006-02-17 17:12:00,2.28201,2.28207,2.28176,2.28184,39100000.0
2006-02-17 17:13:00,2.28199,2.28212,2.28141,2.28141,30400000.0
2006-02-17 17:14:00,2.28114,2.28165,2.28108,2.28165,20900000.0
2006-02-17 17:15:00,2.28155,2.28158,2.28071,2.28095,37800000.0
2006-02-17 17:16:00,2.28112,2.28124,2.28073,2.28111,35200000.0
2006-02-17 17:17:00,2.28144,2.28151,2.28109,2.28115,21200000.0
2006-02-17 17:18:00,2.28114,2.2813,2.28101,2.28115,40200000.0
2006-02-17 17:19:00,2.28103,2.28129,2.28093,2.28119,38500000.0
2006-02-17 17:20:00,2.28149,2.28176,2.28106,2.28176,25300000.0
2006-02-17 17:21:00,2.28169,2.28169,2.28102,2.28161,49200000.0
2006-02-17 17:22:00,2.2818,2.28205,2.2818,2.28182,23600000.0
2006-02-17 17:23:00,2.28208,2.28227,2.28193,2.28205,36500000.0
2006-02-17 17:24:00,2.28197,2.28206,2.28122,2.28122,38900000.0
2006-02-17 17:25:00,2.28076,2.28133,2.28076,2.28089,34300000.0
2006-02-17 17:26:00,2.28083,2.28118,2.28073,2.28108,40000000.0
2006-02-17 17:27:00,2.28123,2.28123,2.28084,2.28091,24300000.0
2006-02-17 17:28:00,2.28097,2.28097,2.28058,2.2806,32300000.0
2006-02-17 17:29:00,2.28081,2.28091,2.28063,2.28063,19400000.0
2006-02-17 17:30:00,2.28041,2.28082,2.28021,2.28021,45000000.0
2006-02-17 17:31:00,2.28027,2.28027,2.27909,2.27909,20500000.0
2006-02-17 17:32:00,2.27898,2.27948,2.27889,2.27924,39800000.0
2006-02-17 17:33:00,2.27916,2.2793,2.27902,2.27919,31500000.0
2006-02-17 17:34:00,2.27882,2.27897,2.27862,2.27888,38900000.0
2006-02-17 17:35:00,2.27891,2.27928,2.27888,2.27928,23000000.0
2006-02-17 17:36:00,2.27915,2.27923,2.27861,2.27869,18500000.0
2006-02-17 17:37:00,2.27854,2.27877,2.27854,2.27877,19200000.0
2006-02-17 17:38:00,2.27908,2.27947,2.27907,2.27945,51200000.0
2006-02-17 17:39:00,2.2795,2.2796,2.27942,2.27957,25200000.0
2006-02-17 17:40:00,2.27957,2.27957,2.2792,2.27928,18800000.0
2006-02-17 17:41:00,2.27931,2.27931,2.27899,2.27899,28500000.0
2006-02-17 17:42:00,2.27903,2.2794,2.27903,2.27921,36400000.0
2006-02-17 17:43:00,2.2792,2.27952,2.27917,2.27928,26200000.0
2006-02-17 17:44:00,2.27941,2.27947,2.279,2.27932,44900000.0
2006-02-17 17:45:00,2.27938,2.27953,2.27918,2.27935,17100000.0
2006-02-17 17:46:00,2.27938,2.27955,2.27915,2.27935,47100000.0
2006-02-17 17:47:00,2.27919,2.27984,2.27919,2.27984,31800000.0
2006-02-17 17:48:00,2.27957,2.27967,2.27942,2.27961,20500000.0
2006-02-17 17:49:00,2.27956,2.27987,2.27936,2.27965,34800000.0
2006-02-17 17:50:00,2.27983,2.28004,2.27972,2.27996,67000000.0
2006-02-17 17:51:00,2.27997,2.28042,2.27997,2.28042,28400000.0
2006-02-17 17:52:00,2.28048,2.28048,2.28009,2.28042,30400000.0
2006-02-17 17:53:00,2.28045,2.2805,2.28021,2.28032,28600000.0
2006-02-17 17:54:00,2.28036,2.28076,2.28033,2.28071,30400000.0
2006-02-17 17:55:00,2.28083,2.28126,2.28083,2.28099,36200000.0
2006-02-17 17:56:00,2.28145,2.28197,2.28145,2.28196,31000000.0
2006-02-17 17:57:00,2.28192,2.28212,2.28183,2.28205,51300000.0
2006-02-17 17:58:00,2.2825,2.2832,2.2825,2.2832,14100000.0
2006-02-17 17:59:00,2.28298,2.28298,2.28259,2.2828,35600000.0
2006-02-17 18:00:00,2.2827,2.28283,2.28202,2.28202,39200000.0
2006-02-17 18:01:00,2.28189,2.28218,2.28125,2.28125,341999999.0
2006-02-17 18:02:00,2.28132,2.28177,2.28132,2.28149,304200000.0
2006-02-17 18:03:00,2.28148,2.28168,2.28131,2.28149,388700000.0
2006-02-17 18:04:00,2.28152,2.28179,2.28145,2.28154,302300000.0
2006-02-17 18:05:00,2.28165,2.282,2.28154,2.2818,198500000.0
2006-02-17 18:06:00,2.28188,2.28221,2.28183,2.28208,454100001.0
2006-02-17 18:07:00,2.28211,2.28223,2.28182,2.2821,390800000.0
2006-02-17 18:08:00,2.28187,2.28234,2.28187,2.28202,430800000.0
2006-02-17 18:09:00,2.28193,2.28233,2.28173,2.2822,283000000.0
2006-02-17 18:10:00,2.28222,2.28228,2.28194,2.28197,292600000.0
2006-02-17 18:11:00,2.28198,2.28233,2.28198,2.28224,232400000.0
2006-02-17 18:12:00,2.2822,2.28238,2.28207,2.28215,157800000.0
2006-02-17 18:13:00,2.28191,2.28216,2.28174,2.28208,155800000.0
2006-02-17 18:14:00,2.28214,2.28214,2.28156,2.28156,327100000.0
2006-02-17 18:15:00,2.28156,2.28191,2.28146,2.28154,311300000.0
2006-02-17 18:16:00,2.28177,2.282,2.28164,2.28178,362500000.0
2006-02-17 18:17:00,2.28178,2.28178,2.2813,2.2814,192300000.0
2006-02-17 18:18:00,2.28142,2.28163,2.28114,2.28143,166800000.0
2006-02-17 18:19:00,2.28135,2.28153,2.28103,2.28113,260800000.0
2006-02-17 18:20:00,2.28105,2.28125,2.28074,2.28075,182800000.0
2006-02-17 18:21:00,2.28057,2.2808,2.28035,2.28061,202900001.0
2006-02-17 18:22:00,2.28068,2.28095,2.28063,2.2809,238100000.0
2006-02-17 18:23:00,2.28088,2.28114,2.28069,2.28106,324300000.0
2006-02-17 18:24:00,2.281,2.28118,2.28079,2.28079,348500001.0
2006-02-17 18:25:00,2.28072,2.28079,2.28039,2.28039,283400000.0
2006-02-17 18:26:00,2.28028,2.28078,2.28028,2.28058,336000000.0
2006-02-17 18:27:00,2.2807,2.2813,2.2807,2.28117,309500000.0
2006-02-17 18:28:00,2.28113,2.28113,2.28069,2.28077,209099998.0
2006-02-17 18:29:00,2.28073,2.2812,2.28059,2.2809,196900000.0
2006-02-17 18:30:00,2.28105,2.28168,2.28104,2.28148,235500000.0
2006-02-17 18:31:00,2.28165,2.28174,2.28156,2.28165,153600000.0
2006-02-17 18:32:00,2.28162,2.28195,2.28154,2.28195,150100000.0
2006-02-17 18:33:00,2.28199,2.28199,2.28174,2.28176,300100000.0
2006-02-17 18:34:00,2.28167,2.28167,2.28128,2.28158,435200000.0
2006-02-17 18:35:00,2.28164,2.2818,2.28147,2.28164,158800000.0
2006-02-17 18:36:00,2.28156,2.28173,2.28155,2.28158,117800000.0
2006-02-17 18:37:00,2.28155,2.28155,2.28109,2.28132,115600000.0
2006-02-17 18:38:00,2.28119,2.28119,2.2804,2.28068,65900000.0
2006-02-17 18:39:00,2.28072,2.28113,2.28065,2.28084,174900001.0
2006-02-17 18:40:00,2.2809,2.2809,2.28047,2.28048,203300000.0
2006-02-17 18:41:00,2.28051,2.28093,2.28051,2.28063,145400000.0
2006-02-17 18:42:00,2.28058,2.2808,2.28037,2.2805,99100000.0
2006-02-17 18:43:00,2.28043,2.28064,2.28036,2.2806,65800000.0
2006-02-17 18:44:00,2.28067,2.28089,2.28065,2.28071,146099999.0
2006-02-17 18:45:00,2.28073,2.28097,2.28066,2.28066,47100000.0
2006-02-17 18:46:00,2.28068,2.28106,2.28068,2.28106,39200000.0
2006-02-17 18:47:00,2.28124,2.2816,2.28113,2.28151,24700000.0
2006-02-17 18:48:00,2.28158,2.28239,2.28158,2.28221,100600000.0
2006-02-17 18:49:00,2.28235,2.28316,2.28223,2.28316,27100000.0
2006-02-17 18:50:00,2.28299,2.28303,2.28268,2.28281,35300000.0
2006-02-17 18:51:00,2.28284,2.28312,2.28277,2.28292,163900000.0
2006-02-17 18:52:00,2.28298,2.28411,2.28298,2.28386,179800000.0
2006-02-17 18:53:00,2.28386,2.284,2.28357,2.28357,128500000.0
2006-02-17 18:54:00,2.28351,2.2841,2.28337,2.28383,133200000.0
2006-02-17 18:55:00,2.28384,2.28392,2.28366,2.28369,153300000.0
2006-02-17 18:56:00,2.28373,2.28395,2.28373,2.28391,46900000.0
2006-02-17 18:57:00,2.28398,2.28454,2.28398,2.28425,70700000.0
2006-02-17 18:58:00,2.2843,2.28448,2.28381,2.28381,251399999.0
2006-02-17 18:59:00,2.28368,2.28392,2.28325,2.28351,186700000.0
2006-02-17 19:00:00,2.28351,2.28383,2.28328,2.28383,107500000.0
2006-02-17 19:01:00,2.28387,2.28387,2.28338,2.28354,46800000.0
2006-02-17 19:02:00,2.28347,2.28441,2.28347,2.28441,175599999.0
2006-02-17 19:03:00,2.28449,2.28449,2.28414,2.28414,82300000.0
2006-02-17 19:04:00,2.28399,2.28417,2.28378,2.28378,32000000.0
2006-02-17 19:05:00,2.28373,2.284,2.28373,2.28388,65400000.0
2006-02-17 19:06:00,2.28392,2.28427,2.2839,2.2839,219000000.0
2006-02-17 19:07:00,2.2838,2.28403,2.2838,2.28398,111400000.0
2006-02-17 19:08:00,2.28409,2.28413,2.28383,2.28409,203100000.0
2006-02-17 19:09:00,2.28409,2.2843,2.284,2.28406,105900000.0
2006-02-17 19:10:00,2.2841,2.28441,2.28405,2.28413,65800000.0
2006-02-17 19:11:00,2.28401,2.28404,2.28373,2.2838,50900000.0
2006-02-17 19:12:00,2.28367,2.28382,2.28357,2.28372,34500000.0
2006-02-17 19:13:00,2.28372,2.28401,2.28361,2.28375,121100000.0
2006-02-17 19:14:00,2.28368,2.28368,2.28322,2.28322,94700000.0
2006-02-17 19:15:00,2.28313,2.28336,2.28309,2.28309,130200000.0
2006-02-17 19:16:00,2.28317,2.28354,2.28317,2.28354,27600000.0
2006-02-17 19:17:00,2.28364,2.28371,2.28342,2.28342,88100000.0
2006-02-17 19:18:00,2.28317,2.28349,2.28314,2.28327,119399999.0
2006-02-17 19:19:00,2.28332,2.28366,2.28323,2.28343,62600000.0
2006-02-17 19:20:00,2.28355,2.28364,2.28308,2.28352,125800000.0
2006-02-17 19:21:00,2.28348,2.28392,2.2834,2.28357,118300000.0
2006-02-17 19:22:00,2.28365,2.28405,2.28355,2.28387,51500000.0
2006-02-17 19:23:00,2.28407,2.28446,2.2836,2.28403,157699999.0
2006-02-17 19:24:00,2.28426,2.28517,2.28421,2.28517,73100000.0
2006-02-17 19:25:00,2.28514,2.28514,2.2841,2.28418,56500000.0
2006-02-17 19:26:00,2.28409,2.28488,2.28409,2.28488,127000000.0
2006-02-17 19:27:00,2.28502,2.28533,2.28499,2.28507,122700001.0
2006-02-17 19:28:00,2.28492,2.28492,2.28404,2.28427,69400000.0
2006-02-17 19:29:00,2.28428,2.28467,2.28428,2.28463,94900000.0
2006-02-17 19:30:00,2.28451,2.28479,2.2836,2.2836,190900000.0
2006-02-17 19:31:00,2.28351,2.28449,2.28351,2.28443,61500000.0
2006-02-17 19:32:00,2.28445,2.28458,2.28396,2.28433,135100001.0
2006-02-17 19:33:00,2.28445,2.28534,2.28445,2.28498,56100000.0
2006-02-17 19:34:00,2.2851,2.28529,2.28365,2.2839,126600000.0
2006-02-17 19:35:00,2.28387,2.28422,2.28375,2.28404,117800000.0
2006-02-17 19:36:00,2.28407,2.28453,2.28373,2.28428,111300000.0
2006-02-17 19:37:00,2.28459,2.28462,2.28435,2.28453,38000000.0
2006-02-17 19:38:00,2.2845,2.28477,2.2845,2.28476,47100000.0
2006-02-17 19:39:00,2.28478,2.28478,2.2844,2.28465,55900000.0
2006-02-17 19:40:00,2.28454,2.28466,2.28439,2.2845,130499999.0
2006-02-17 19:41:00,2.28443,2.2846,2.28366,2.28434,83000000.0
2006-02-17 19:42:00,2.28452,2.28513,2.28441,2.28501,99100000.0
2006-02-17 19:43:00,2.28498,2.28498,2.28468,2.28472,58400000.0
2006-02-17 19:44:00,2.28471,2.28472,2.28456,2.2846,60200000.0
2006-02-17 19:45:00,2.28432,2.28455,2.28394,2.28394,45300000.0
2006-02-17 19:46:00,2.28397,2.28406,2.28363,2.28363,92100000.0
2006-02-17 19:47:00,2.28337,2.28368,2.28317,2.28343,53700000.0
2006-02-17 19:48:00,2.28341,2.284,2.28341,2.2838,66800000.0
2006-02-17 19:49:00,2.28403,2.28463,2.28403,2.28463,155500000.0
2006-02-17 19:50:00,2.2847,2.285,2.28453,2.28497,60800000.0
2006-02-17 19:51:00,2.28498,2.28501,2.28351,2.28351,121900000.0
2006-02-17 19:52:00,2.28313,2.28323,2.28253,2.28304,60600001.0
2006-02-17 19:53:00,2.28263,2.28263,2.28177,2.28177,39100000.0
2006-02-17 19:54:00,2.2819,2.28232,2.28178,2.28231,56500000.0
2006-02-17 19:55:00,2.28231,2.28268,2.28225,2.28268,30900000.0
2006-02-17 19:56:00,2.28292,2.28311,2.28268,2.28268,73600000.0
2006-02-17 19:57:00,2.28266,2.28277,2.28246,2.28246,137400000.0
2006-02-17 19:58:00,2.28232,2.28268,2.282,2.28228,105300000.0
2006-02-17 19:59:00,2.28232,2.28259,2.28188,2.28227,125900001.0
2006-02-17 20:00:00,2.28217,2.28217,2.28154,2.28156,64200000.0
2006-02-17 20:01:00,2.28152,2.28188,2.28152,2.28181,83700000.0
2006-02-17 20:02:00,2.28195,2.28228,2.28184,2.28214,48700000.0
2006-02-17 20:03:00,2.28233,2.28255,2.28233,2.28236,27000000.0
2006-02-17 20:04:00,2.2822,2.28293,2.28219,2.28293,43200000.0
2006-02-17 20:05:00,2.28307,2.28309,2.28292,2.28296,29300000.0
2006-02-17 20:06:00,2.28282,2.28282,2.28202,2.28202,45900000.0
2006-02-17 20:07:00,2.28205,2.28242,2.28205,2.28242,57300000.0
2006-02-17 20:08:00,2.28233,2.28249,2.28215,2.28228,72100000.0
2006-02-17 20:09:00,2.28249,2.28259,2.28246,2.28246,25400000.0
2006-02-17 20:10:00,2.28257,2.28276,2.28248,2.28276,19000000.0
2006-02-17 20:11:00,2.2828,2.28306,2.28276,2.28293,56100000.0
2006-02-17 20:12:00,2.2829,2.28333,2.2822,2.28268,150800000.0
2006-02-17 20:13:00,2.28261,2.2831,2.28224,2.28224,150700000.0
2006-02-17 20:14:00,2.28235,2.28235,2.28157,2.28157,73000000.0
2006-02-17 20:15:00,2.28149,2.28177,2.2813,2.28169,205400000.0
2006-02-17 20:16:00,2.2817,2.28187,2.28139,2.28173,144200000.0
2006-02-17 20:17:00,2.28163,2.28163,2.28117,2.28119,32100000.0
2006-02-17 20:18:00,2.2813,2.28156,2.28107,2.28156,48200000.0
2006-02-17 20:19:00,2.2817,2.28209,2.28167,2.28208,179700000.0
2006-02-17 20:20:00,2.28206,2.28206,2.28087,2.28137,270100000.0
2006-02-17 20:21:00,2.28117,2.28177,2.28078,2.28177,104400000.0
2006-02-17 20:22:00,2.28173,2.28179,2.28108,2.28169,98400000.0
2006-02-17 20:23:00,2.2817,2.2817,2.28083,2.281,155500000.0
2006-02-17 20:24:00,2.28084,2.28097,2.2808,2.28097,47700000.0
2006-02-17 20:25:00,2.28102,2.28166,2.28102,2.28157,164200000.0
2006-02-17 20:26:00,2.28177,2.28242,2.28177,2.28234,157000000.0
2006-02-17 20:27:00,2.2827,2.28326,2.28248,2.28311,91800000.0
2006-02-17 20:28:00,2.28293,2.28293,2.28219,2.28226,207700000.0
2006-02-17 20:29:00,2.28233,2.28261,2.28212,2.28212,126000000.0
2006-02-17 20:30:00,2.28207,2.28243,2.28204,2.28231,358900000.0
2006-02-17 20:31:00,2.2823,2.2825,2.2822,2.28224,192900000.0
2006-02-17 20:32:00,2.28222,2.28222,2.28186,2.28216,359399999.0
2006-02-17 20:33:00,2.28213,2.28237,2.28209,2.2822,100800000.0
2006-02-17 20:34:00,2.28223,2.28248,2.28223,2.28248,78700000.0
2006-02-17 20:35:00,2.2826,2.28283,2.2826,2.2828,43300000.0
2006-02-17 20:36:00,2.2829,2.28311,2.2829,2.283,55200000.0
2006-02-17 20:37:00,2.2829,2.28325,2.28287,2.28287,118300000.0
2006-02-17 20:38:00,2.28272,2.28284,2.28226,2.2824,187799999.0
2006-02-17 20:39:00,2.28219,2.28229,2.28208,2.2821,175000000.0
2006-02-17 20:40:00,2.28207,2.28207,2.28177,2.28193,151400000.0
2006-02-17 20:41:00,2.28192,2.28192,2.28147,2.28147,107000000.0
2006-02-17 20:42:00,2.28148,2.28164,2.28125,2.28125,49200000.0
2006-02-17 20:43:00,2.28124,2.28136,2.28112,2.2812,96000000.0
2006-02-17 20:44:00,2.2812,2.28124,2.28092,2.28092,189600000.0
2006-02-17 20:45:00,2.28091,2.28124,2.28091,2.28124,69600000.0
2006-02-17 20:46:00,2.28115,2.28126,2.28109,2.28109,26600000.0
2006-02-17 20:47:00,2.28108,2.28128,2.28097,2.28116,171100000.0
2006-02-17 20:48:00,2.28117,2.28122,2.28012,2.28122,187500000.0
2006-02-17 20:49:00,2.2814,2.28154,2.28127,2.28154,98400000.0
2006-02-17 20:50:00,2.28158,2.28185,2.28149,2.28162,123500000.0
2006-02-17 20:51:00,2.28166,2.28192,2.28166,2.28173,116900000.0
2006-02-17 20:52:00,2.28168,2.28181,2.28151,2.2816,162000000.0
2006-02-17 20:53:00,2.28164,2.28193,2.28151,2.28193,229500000.0
2006-02-17 20:54:00,2.28203,2.28213,2.28191,2.28207,145500000.0
2006-02-17 20:55:00,2.282,2.28204,2.28186,2.28186,31400000.0
2006-02-17 20:56:00,2.28191,2.2822,2.28189,2.2819,194700000.0
2006-02-17 20:57:00,2.2819,2.2821,2.28176,2.2821,362500000.0
2006-02-17 20:58:00,2.28227,2.28227,2.28197,2.28197,207500000.0
2006-02-17 20:59:00,2.282,2.28222,2.28196,2.28214,233800000.0
2006-02-17 21:00:00,2.28228,2.28234,2.28205,2.2822,196500000.0
2006-02-17 21:01:00,2.28218,2.28229,2.28189,2.28202,316700000.0
2006-02-17 21:02:00,2.28195,2.28203,2.28092,2.28197,104400001.0
2006-02-17 21:03:00,2.28208,2.28211,2.2818,2.28207,68300000.0
2006-02-17 21:04:00,2.28213,2.28219,2.28199,2.28219,50400000.0
2006-02-17 21:05:00,2.28224,2.28236,2.28214,2.28223,52500000.0
2006-02-17 21:06:00,2.28224,2.28234,2.28219,2.28225,77000000.0
2006-02-17 21:07:00,2.28209,2.28231,2.28187,2.28218,30500000.0
2006-02-17 21:08:00,2.2821,2.28219,2.28201,2.28217,30500000.0
2006-02-17 21:09:00,2.28223,2.28227,2.28212,2.28212,34300000.0
2006-02-17 21:10:00,2.28219,2.2823,2.28216,2.28226,73000000.0
2006-02-17 21:11:00,2.28222,2.28235,2.28195,2.28195,138000000.0
2006-02-17 21:12:00,2.28187,2.28202,2.28187,2.28202,39800000.0
2006-02-17 21:13:00,2.28195,2.28213,2.28185,2.28185,143800000.0
2006-02-17 21:14:00,2.28203,2.28213,2.28181,2.28187,135900000.0
2006-02-17 21:15:00,2.2819,2.28204,2.28173,2.2819,180800000.0
2006-02-17 21:16:00,2.28198,2.28217,2.2818,2.28184,101100000.0
2006-02-17 21:17:00,2.28155,2.28176,2.28132,2.28167,152200000.0
2006-02-17 21:18:00,2.28144,2.28144,2.28064,2.2809,164700000.0
2006-02-17 21:19:00,2.28088,2.28137,2.28088,2.28126,65700000.0
2006-02-17 21:20:00,2.2813,2.28131,2.28092,2.28095,230600000.0
2006-02-17 21:21:00,2.28102,2.28107,2.28052,2.28052,212000000.0
2006-02-17 21:22:00,2.28042,2.28055,2.28015,2.28015,137600000.0
2006-02-17 21:23:00,2.28025,2.28025,2.28,2.28007,124700000.0
2006-02-17 21:24:00,2.28013,2.28048,2.28012,2.28048,64600000.0
2006-02-17 21:25:00,2.28049,2.28058,2.2804,2.2804,55000000.0
2006-02-17 21:26:00,2.28045,2.28049,2.28038,2.28041,37200000.0
2006-02-17 21:27:00,2.28044,2.2805,2.28033,2.28041,43900000.0
2006-02-17 21:28:00,2.28051,2.28066,2.28047,2.28058,107700000.0
2006-02-17 21:29:00,2.28061,2.28069,2.28046,2.28067,41500000.0
2006-02-17 21:30:00,2.28082,2.28095,2.28071,2.28095,32500000.0
2006-02-17 21:31:00,2.28099,2.28117,2.28098,2.28098,15800000.0
2006-02-17 21:32:00,2.28106,2.28106,2.28083,2.281,153600000.0
2006-02-17 21:33:00,2.28106,2.28131,2.28105,2.28105,62900000.0
2006-02-17 21:34:00,2.28102,2.28102,2.28045,2.28046,125500000.0
2006-02-17 21:35:00,2.28056,2.28099,2.28056,2.28071,25200000.0
2006-02-17 21:36:00,2.2807,2.28082,2.28057,2.28061,34000000.0
2006-02-17 21:37:00,2.28039,2.28055,2.28031,2.28031,76700000.0
2006-02-17 21:38:00,2.28023,2.28042,2.28023,2.28035,65200000.0
2006-02-17 21:39:00,2.28013,2.28019,2.28007,2.28012,33300000.0
2006-02-17 21:40:00,2.28011,2.28012,2.27995,2.28004,25300000.0
2006-02-17 21:41:00,2.27998,2.28014,2.27994,2.27994,34000000.0
2006-02-17 21:42:00,2.27985,2.27995,2.27972,2.2799,94600000.0
2006-02-17 21:43:00,2.27987,2.28008,2.27987,2.28003,109000001.0
2006-02-17 21:44:00,2.28018,2.28028,2.28002,2.28012,124800000.0
2006-02-17 21:45:00,2.2801,2.28014,2.27988,2.27988,83600000.0
2006-02-17 21:46:00,2.27993,2.28,2.27976,2.27982,64300000.0
2006-02-17 21:47:00,2.27977,2.28006,2.27964,2.27973,133700000.0
2006-02-17 21:48:00,2.27973,2.28002,2.27973,2.27995,61200000.0
2006-02-17 21:49:00,2.28009,2.28021,2.28005,2.28018,104500000.0
2006-02-17 21:50:00,2.28044,2.28087,2.28044,2.28084,34900000.0
2006-02-17 21:51:00,2.28095,2.28121,2.28095,2.28121,45100000.0
2006-02-17 21:52:00,2.28115,2.28118,2.28061,2.28087,133400000.0
2006-02-17 21:53:00,2.2808,2.28088,2.28055,2.28055,48200000.0
2006-02-17 21:54:00,2.28052,2.28058,2.28052,2.28052,29000000.0
2006-02-17 21:55:00,2.28071,2.28135,2.28071,2.281,83200000.0
2006-02-17 21:56:00,2.281,2.28126,2.281,2.28126,66300000.0
2006-02-17 21:57:00,2.28135,2.28143,2.28122,2.28125,21300000.0
2006-02-17 21:58:00,2.28129,2.28138,2.28112,2.28134,50000000.0
2006-02-17 21:59:00,2.2813,2.2813,2.28092,2.2812,153900000.0
2006-02-17 22:00:00,2.28116,2.28124,2.28098,2.28121,68200000.0
2006-02-17 22:01:00,2.28122,2.28122,2.28106,2.2811,19400000.0
2006-02-17 22:02:00,2.28103,2.28115,2.28072,2.28072,99600000.0
2006-02-17 22:03:00,2.28079,2.28086,2.28076,2.28079,32300000.0
2006-02-17 22:04:00,2.28081,2.28108,2.2808,2.28093,66200000.0
2006-02-17 22:05:00,2.28093,2.2811,2.28089,2.28105,39700000.0
2006-02-17 22:06:00,2.28101,2.28103,2.28085,2.281,20200000.0
2006-02-17 22:07:00,2.28101,2.28101,2.28086,2.28087,26900000.0
2006-02-17 22:08:00,2.28085,2.28088,2.28078,2.28078,20200000.0
2006-02-17 22:09:00,2.28073,2.28084,2.28059,2.28068,36600000.0
2006-02-17 22:10:00,2.28078,2.28087,2.28069,2.28083,22000000.0
2006-02-17 22:11:00,2.28077,2.28077,2.28051,2.28059,20400000.0
2006-02-17 22:12:00,2.28063,2.28074,2.28049,2.28055,77000000.0
2006-02-17 22:13:00,2.28051,2.28051,2.28038,2.28044,48500000.0
2006-02-17 22:14:00,2.28028,2.28028,2.27964,2.28002,20000000.0
2006-02-17 22:15:00,2.28017,2.28039,2.2799,2.28022,129300000.0
2006-02-17 22:16:00,2.2802,2.28024,2.27992,2.28008,135800000.0
2006-02-17 22:17:00,2.28024,2.28057,2.28009,2.28057,43100000.0
2006-02-17 22:18:00,2.28067,2.2807,2.28063,2.28063,31200000.0
2006-02-17 22:19:00,2.28061,2.28075,2.28055,2.28067,59100000.0
2006-02-17 22:20:00,2.28067,2.28069,2.28056,2.28056,33400000.0
2006-02-17 22:21:00,2.28065,2.28082,2.28065,2.28076,41100000.0
2006-02-17 22:22:00,2.28073,2.28101,2.2806,2.28077,109200000.0
2006-02-17 22:23:00,2.28071,2.28078,2.28044,2.28044,92400001.0
2006-02-17 22:24:00,2.28027,2.28037,2.28021,2.28024,31600000.0
2006-02-17 22:25:00,2.28031,2.28049,2.28031,2.28049,75000000.0
2006-02-17 22:26:00,2.28066,2.28075,2.28066,2.28068,20000000.0
2006-02-17 22:27:00,2.28064,2.28075,2.2806,2.28075,39500001.0
2006-02-17 22:28:00,2.28087,2.28087,2.28073,2.28084,30600000.0
2006-02-17 22:29:00,2.28076,2.28076,2.28065,2.28066,161200000.0
2006-02-17 22:30:00,2.28063,2.28088,2.28063,2.28073,115500000.0
2006-02-17 22:31:00,2.2808,2.28084,2.28077,2.28077,15700000.0
2006-02-17 22:32:00,2.28079,2.28083,2.28048,2.28048,53699999.0
2006-02-17 22:33:00,2.28046,2.28059,2.28041,2.28047,53900000.0
2006-02-17 22:34:00,2.28045,2.28074,2.28045,2.28061,89300000.0
2006-02-17 22:35:00,2.28047,2.28063,2.28047,2.28052,45600000.0
2006-02-17 22:36:00,2.28058,2.2806,2.28047,2.2806,23900000.0
2006-02-17 22:37:00,2.28063,2.28063,2.28054,2.28054,38400000.0
2006-02-17 22:38:00,2.28064,2.28099,2.28064,2.28092,37400000.0
2006-02-17 22:39:00,2.28086,2.28089,2.28083,2.28089,15900000.0
2006-02-17 22:40:00,2.28081,2.28105,2.28075,2.28093,48800000.0
2006-02-17 22:41:00,2.28093,2.28121,2.28093,2.28119,30300000.0
2006-02-17 22:42:00,2.28117,2.28134,2.28117,2.2813,55500000.0
2006-02-17 22:43:00,2.28122,2.28131,2.2809,2.2809,112200000.0
2006-02-17 22:44:00,2.28085,2.28105,2.2808,2.28103,107299998.0
2006-02-17 22:45:00,2.28102,2.28102,2.28074,2.28074,68000000.0
2006-02-17 22:46:00,2.28075,2.28076,2.28063,2.28072,127700000.0
2006-02-17 22:47:00,2.28078,2.28078,2.28055,2.28055,38700000.0
2006-02-17 22:48:00,2.28054,2.28085,2.28054,2.28069,83700000.0
2006-02-17 22:49:00,2.28079,2.28104,2.28075,2.28101,82600000.0
2006-02-17 22:50:00,2.28105,2.28107,2.28088,2.28094,46700000.0
2006-02-17 22:51:00,2.28082,2.2809,2.28066,2.28077,71300000.0
2006-02-17 22:52:00,2.28066,2.28073,2.2805,2.2806,33700000.0
2006-02-17 22:53:00,2.2806,2.28062,2.28057,2.28062,16800000.0
2006-02-17 22:54:00,2.28057,2.28063,2.2805,2.28063,36000000.0
2006-02-17 22:55:00,2.28062,2.2807,2.2805,2.28053,51000000.0
2006-02-17 22:56:00,2.28069,2.2809,2.28065,2.28081,56199999.0
2006-02-17 22:57:00,2.28112,2.28112,2.2809,2.28112,33500000.0
2006-02-17 22:58:00,2.28103,2.28136,2.28103,2.28113,27700000.0
2006-02-17 22:59:00,2.2811,2.28156,2.2811,2.28156,26000000.0
2006-02-17 23:00:00,2.28165,2.28172,2.28165,2.28172,4800000.0
2006-02-17 23:01:00,2.28168,2.28177,2.28168,2.28177,3000000.0
2006-02-17 23:02:00,2.28171,2.28205,2.28171,2.28205,29500000.0
2006-02-17 23:03:00,2.2817,2.2817,2.28151,2.2816,26800000.0
2006-02-17 23:04:00,2.28156,2.28162,2.28144,2.2815,26700000.0
2006-02-17 23:05:00,2.28141,2.28149,2.28131,2.28146,25200000.0
2006-02-17 23:06:00,2.28149,2.28161,2.28125,2.28135,53200000.0
2006-02-17 23:07:00,2.28146,2.2816,2.28128,2.28134,28300000.0
2006-02-17 23:08:00,2.2815,2.28156,2.28121,2.28142,44000000.0
2006-02-17 23:09:00,2.28152,2.28178,2.28152,2.28178,16400000.0
2006-02-17 23:10:00,2.28157,2.28158,2.28129,2.28158,54300000.0
2006-02-17 23:11:00,2.28155,2.28181,2.28138,2.28175,23800000.0
2006-02-17 23:12:00,2.28184,2.28195,2.28163,2.28164,25500000.0
2006-02-17 23:13:00,2.28164,2.28172,2.28161,2.28169,16000000.0
2006-02-17 23:14:00,2.28166,2.28182,2.28153,2.28153,34700000.0
2006-02-17 23:15:00,2.28162,2.2818,2.28162,2.28174,19200000.0
2006-02-17 23:16:00,2.28189,2.28189,2.28148,2.28167,43600000.0
2006-02-17 23:17:00,2.28175,2.28185,2.28175,2.28175,39800000.0
2006-02-17 23:18:00,2.28194,2.28194,2.28179,2.28179,24900000.0
2006-02-17 23:19:00,2.28192,2.28213,2.28192,2.28212,22800000.0
2006-02-17 23:20:00,2.28207,2.28207,2.28168,2.28189,24600000.0
2006-02-17 23:21:00,2.28181,2.28181,2.28159,2.28168,16000000.0
2006-02-17 23:22:00,2.28174,2.28174,2.28125,2.28125,32400000.0
2006-02-17 23:23:00,2.28119,2.28132,2.28107,2.28132,15800000.0
2006-02-17 23:24:00,2.28152,2.28175,2.28145,2.28145,23100001.0
2006-02-17 23:25:00,2.28147,2.28166,2.28146,2.28153,68800000.0
2006-02-17 23:26:00,2.28143,2.28162,2.28139,2.28159,76000000.0
2006-02-17 23:27:00,2.28166,2.28166,2.28157,2.28157,13800000.0
2006-02-17 23:28:00,2.28166,2.28174,2.28143,2.28168,22800000.0
2006-02-17 23:29:00,2.28174,2.28187,2.28162,2.28187,42300000.0
2006-02-17 23:30:00,2.28187,2.28187,2.28166,2.28173,15700000.0
2006-02-17 23:31:00,2.28158,2.2816,2.2815,2.28155,22200000.0
2006-02-17 23:32:00,2.28167,2.28167,2.28163,2.28165,25099999.0
2006-02-17 23:33:00,2.28159,2.28164,2.28147,2.28149,58400000.0
2006-02-17 23:34:00,2.28154,2.28171,2.28147,2.28163,32000000.0
2006-02-17 23:35:00,2.28151,2.28154,2.28131,2.28138,72900000.0
2006-02-17 23:36:00,2.28144,2.28153,2.28144,2.28153,18200000.0
2006-02-17 23:37:00,2.28134,2.2817,2.28134,2.28164,26000000.0
2006-02-17 23:38:00,2.28154,2.28171,2.28154,2.28171,33700000.0
2006-02-17 23:39:00,2.28167,2.28177,2.28155,2.28163,36400000.0
2006-02-17 23:40:00,2.28163,2.28177,2.28157,2.28157,25700000.0
2006-02-17 23:41:00,2.28163,2.28197,2.28163,2.28191,27700000.0
2006-02-17 23:42:00,2.28195,2.28195,2.28148,2.28148,12600000.0
2006-02-17 23:43:00,2.2815,2.28175,2.28104,2.28104,50200001.0
2006-02-17 23:44:00,2.28111,2.28114,2.28096,2.28112,36700000.0
2006-02-17 23:45:00,2.2813,2.28131,2.28125,2.28129,26400000.0
2006-02-17 23:46:00,2.28132,2.28147,2.28126,2.28147,51300000.0
2006-02-17 23:47:00,2.28137,2.28144,2.28127,2.28143,67100000.0
2006-02-17 23:48:00,2.28127,2.28127,2.2811,2.2812,24400000.0
2006-02-17 23:49:00,2.2811,2.28129,2.28101,2.28105,37300000.0
2006-02-17 23:50:00,2.28124,2.28129,2.28092,2.28092,21600000.0
2006-02-17 23:51:00,2.28096,2.28098,2.28079,2.28082,39800000.0
2006-02-17 23:52:00,2.28083,2.28126,2.28081,2.28123,41400000.0
2006-02-17 23:53:00,2.28124,2.28139,2.28118,2.28118,30700000.0
2006-02-17 23:54:00,2.28117,2.28136,2.28096,2.28136,39000000.0
2006-02-17 23:55:00,2.28159,2.28195,2.28159,2.28175,20400000.0
2006-02-17 23:56:00,2.28183,2.28183,2.28156,2.28156,40600000.0
2006-02-17 23:57:00,2.28177,2.28207,2.28177,2.28192,34800000.0
2006-02-17 23:58:00,2.28183,2.28193,2.28166,2.28185,29800000.0
2006-02-17 23:59:00,2.28194,2.28194,2.28172,2.28174,25400000.0
2006-02-20 00:00:00,2.28133,2.28175,2.28108,2.28108,45900000.0
2006-02-20 00:01:00,2.28105,2.2817,2.28095,2.28136,32400000.0
2006-02-20 00:02:00,2.28099,2.28201,2.28096,2.28189,36300000.0
2006-02-20 00:03:00,2.28168,2.28208,2.28146,2.2816,40600000.0
2006-02-20 00:04:00,2.28205,2.28215,2.28179,2.28192,55800000.0
2006-02-20 00:05:00,2.2817,2.28254,2.28163,2.28221,28600000.0
2006-02-20 00:06:00,2.28221,2.28259,2.28193,2.28214,37700000.0
2006-02-20 00:07:00,2.28199,2.28218,2.28178,2.28187,47200000.0
2006-02-20 00:08:00,2.28205,2.28242,2.28183,2.28215,33000000.0
2006-02-20 00:09:00,2.28272,2.28306,2.28206,2.28266,33000000.0
2006-02-20 00:10:00,2.28251,2.28303,2.28239,2.28303,19000000.0
2006-02-20 00:11:00,2.28307,2.28307,2.28259,2.28283,19800000.0
2006-02-20 00:12:00,2.2832,2.28324,2.28253,2.28269,34700000.0
2006-02-20 00:13:00,2.28256,2.2831,2.28245,2.28286,23100000.0
2006-02-20 00:14:00,2.28232,2.28293,2.28219,2.2824,42900000.0
2006-02-20 00:15:00,2.28216,2.28265,2.28216,2.28237,23200000.0
2006-02-20 00:16:00,2.28306,2.28338,2.28245,2.2827,69100000.0
2006-02-20 00:17:00,2.28319,2.2836,2.28247,2.28252,64100000.0
2006-02-20 00:18:00,2.28274,2.28296,2.28252,2.28263,51100000.0
2006-02-20 00:19:00,2.28248,2.28322,2.28245,2.2826,54800000.0
2006-02-20 00:20:00,2.28253,2.28321,2.28246,2.28299,26000000.0
2006-02-20 00:21:00,2.28255,2.28301,2.28251,2.2827,24200000.0
2006-02-20 00:22:00,2.28252,2.2829,2.28248,2.28278,25100000.0
2006-02-20 00:23:00,2.28241,2.28325,2.28241,2.28258,56700000.0
2006-02-20 00:24:00,2.28275,2.28317,2.28244,2.28267,53000000.0
2006-02-20 00:25:00,2.28255,2.28306,2.28243,2.28282,24200000.0
2006-02-20 00:26:00,2.28262,2.28306,2.2824,2.28263,91800000.0
2006-02-20 00:27:00,2.28291,2.28315,2.2825,2.28273,56200000.0
2006-02-20 00:28:00,2.28262,2.28324,2.28262,2.28282,39200000.0
2006-02-20 00:29:00,2.28284,2.28311,2.28262,2.28262,33300000.0
2006-02-20 00:30:00,2.28255,2.28313,2.28241,2.28275,38200000.0
2006-02-20 00:31:00,2.28241,2.28289,2.28241,2.28278,49700000.0
2006-02-20 00:32:00,2.28255,2.28317,2.28236,2.28258,43100000.0
2006-02-20 00:33:00,2.28292,2.28305,2.28206,2.28231,34300000.0
2006-02-20 00:34:00,2.28248,2.2829,2.28219,2.28233,50500000.0
2006-02-20 00:35:00,2.28226,2.28245,2.28205,2.28227,70900000.0
2006-02-20 00:36:00,2.2825,2.28275,2.28227,2.28246,42900000.0
2006-02-20 00:37:00,2.28227,2.28257,2.2822,2.28252,54400000.0
2006-02-20 00:38:00,2.28261,2.28288,2.28238,2.28255,88400000.0
2006-02-20 00:39:00,2.28258,2.28261,2.2822,2.28237,23600000.0
2006-02-20 00:40:00,2.28267,2.2829,2.28231,2.28231,47300000.0
2006-02-20 00:41:00,2.28266,2.28266,2.28217,2.28223,35000000.0
2006-02-20 00:42:00,2.28228,2.2832,2.28215,2.28298,29900000.0
2006-02-20 00:43:00,2.28274,2.28281,2.28234,2.28253,34400000.0
2006-02-20 00:44:00,2.28245,2.28301,2.28228,2.2824,53700000.0
2006-02-20 00:45:00,2.28243,2.28286,2.28237,2.28245,28300000.0
2006-02-20 00:46:00,2.28264,2.28299,2.28248,2.28252,74600001.0
2006-02-20 00:47:00,2.2827,2.28302,2.28229,2.28241,59100000.0
2006-02-20 00:48:00,2.28226,2.2827,2.28189,2.28224,66900000.0
2006-02-20 00:49:00,2.28201,2.28283,2.2818,2.28212,55000000.0
2006-02-20 00:50:00,2.28227,2.28247,2.28196,2.28215,30200000.0
2006-02-20 00:51:00,2.28205,2.28221,2.28199,2.28221,54500000.0
2006-02-20 00:52:00,2.2819,2.28207,2.2818,2.28207,31200000.0
2006-02-20 00:53:00,2.28208,2.28222,2.28179,2.2821,45100000.0
2006-02-20 00:54:00,2.28254,2.28266,2.28207,2.2826,44900000.0
2006-02-20 00:55:00,2.28242,2.28274,2.28208,2.28208,77600000.0
2006-02-20 00:56:00,2.282,2.28235,2.28187,2.28195,48600000.0
2006-02-20 00:57:00,2.2823,2.28268,2.28199,2.28219,27100000.0
2006-02-20 00:58:00,2.28226,2.2826,2.28201,2.28205,52600000.0
2006-02-20 00:59:00,2.28206,2.28363,2.28206,2.28363,74100001.0
2006-02-20 01:00:00,2.28317,2.28343,2.28216,2.28216,75700000.0
2006-02-20 01:01:00,2.28161,2.28305,2.28161,2.28305,52200000.0
2006-02-20 01:02:00,2.28286,2.28335,2.28286,2.28315,36800000.0
2006-02-20 01:03:00,2.2833,2.28351,2.28326,2.28327,44200000.0
2006-02-20 01:04:00,2.28324,2.28324,2.28301,2.28309,80300000.0
2006-02-20 01:05:00,2.2831,2.2831,2.28266,2.28301,50200000.0
2006-02-20 01:06:00,2.28303,2.28315,2.28298,2.28302,55400000.0
2006-02-20 01:07:00,2.28278,2.28303,2.2827,2.28282,43400000.0
2006-02-20 01:08:00,2.28266,2.28266,2.28202,2.28242,43000000.0
2006-02-20 01:09:00,2.28236,2.2825,2.28219,2.28232,32800000.0
2006-02-20 01:10:00,2.28255,2.28278,2.28247,2.2827,77999999.0
2006-02-20 01:11:00,2.28266,2.28291,2.28266,2.28288,21200000.0
2006-02-20 01:12:00,2.28307,2.28307,2.28254,2.28294,55100000.0
2006-02-20 01:13:00,2.28298,2.28307,2.28284,2.28307,50800000.0
2006-02-20 01:14:00,2.28305,2.28313,2.28268,2.28268,37300000.0
2006-02-20 01:15:00,2.28268,2.28274,2.28245,2.28245,32400000.0
2006-02-20 01:16:00,2.28248,2.28248,2.28174,2.28179,28800000.0
2006-02-20 01:17:00,2.28165,2.28183,2.28157,2.28169,24000000.0
2006-02-20 01:18:00,2.28165,2.28169,2.28156,2.28162,28000000.0
2006-02-20 01:19:00,2.28166,2.28166,2.28149,2.28161,41500000.0
2006-02-20 01:20:00,2.28162,2.28211,2.28156,2.28183,74500001.0
2006-02-20 01:21:00,2.28193,2.28212,2.28188,2.28195,50300000.0
2006-02-20 01:22:00,2.28205,2.28222,2.28192,2.28194,34900000.0
2006-02-20 01:23:00,2.28182,2.28206,2.28179,2.28183,26000000.0
2006-02-20 01:24:00,2.28181,2.28202,2.28181,2.28202,9400000.0
2006-02-20 01:25:00,2.28215,2.28233,2.28215,2.28232,14000000.0
2006-02-20 01:26:00,2.28243,2.28259,2.28241,2.28245,28000000.0
2006-02-20 01:27:00,2.28251,2.2827,2.28242,2.28262,52500000.0
2006-02-20 01:28:00,2.28258,2.28298,2.28243,2.28298,28800000.0
2006-02-20 01:29:00,2.28301,2.28304,2.28268,2.28268,38900000.0
2006-02-20 01:30:00,2.28268,2.28268,2.28246,2.28259,93800000.0
2006-02-20 01:31:00,2.28249,2.28255,2.2823,2.28239,43000000.0
2006-02-20 01:32:00,2.28238,2.28239,2.28223,2.28223,27700000.0
2006-02-20 01:33:00,2.28219,2.28264,2.28219,2.2825,69000000.0
2006-02-20 01:34:00,2.28244,2.28244,2.28207,2.28226,70200000.0
2006-02-20 01:35:00,2.28235,2.28242,2.28232,2.28242,40200000.0
2006-02-20 01:36:00,2.2825,2.28256,2.28239,2.28256,48100000.0
2006-02-20 01:37:00,2.28225,2.28241,2.28207,2.28207,43500000.0
2006-02-20 01:38:00,2.28213,2.28214,2.28195,2.28203,45600000.0
2006-02-20 01:39:00,2.28206,2.28206,2.28175,2.28189,56400000.0
2006-02-20 01:40:00,2.28198,2.28198,2.28128,2.28128,23600000.0
2006-02-20 01:41:00,2.28136,2.28136,2.28106,2.28121,49800000.0
2006-02-20 01:42:00,2.28109,2.28131,2.28103,2.28109,41000000.0
2006-02-20 01:43:00,2.28097,2.28142,2.28097,2.28117,36000000.0
2006-02-20 01:44:00,2.2811,2.2811,2.28079,2.28085,26400000.0
2006-02-20 01:45:00,2.28084,2.28116,2.2808,2.28106,22000000.0
2006-02-20 01:46:00,2.28094,2.28111,2.28088,2.28088,49200000.0
2006-02-20 01:47:00,2.28087,2.28104,2.28087,2.28104,60300000.0
2006-02-20 01:48:00,2.28087,2.28105,2.28083,2.28083,46900000.0
2006-02-20 01:49:00,2.28075,2.28102,2.28075,2.2809,50200000.0
2006-02-20 01:50:00,2.28086,2.28103,2.28059,2.28071,34400000.0
2006-02-20 01:51:00,2.28075,2.28097,2.28068,2.28068,51400000.0
2006-02-20 01:52:00,2.28057,2.28087,2.28057,2.2807,67100000.0
2006-02-20 01:53:00,2.2807,2.28087,2.28046,2.28087,36700000.0
2006-02-20 01:54:00,2.28085,2.28096,2.28071,2.28092,47700000.0
2006-02-20 01:55:00,2.28088,2.28089,2.2805,2.2805,20500000.0
2006-02-20 01:56:00,2.28049,2.2807,2.28049,2.28057,61900000.0
2006-02-20 01:57:00,2.28082,2.28095,2.28071,2.28082,73600000.0
2006-02-20 01:58:00,2.28051,2.28073,2.28049,2.28071,43100000.0
2006-02-20 01:59:00,2.28072,2.28098,2.28028,2.28028,44700000.0
2006-02-20 02:00:00,2.28019,2.28035,2.28019,2.28035,29900000.0
2006-02-20 02:01:00,2.28022,2.28064,2.28022,2.28052,30000000.0
2006-02-20 02:02:00,2.28053,2.28053,2.28028,2.28032,44000000.0
2006-02-20 02:03:00,2.28017,2.28029,2.28006,2.28006,38300001.0
2006-02-20 02:04:00,2.27999,2.28025,2.27997,2.28004,29900000.0
2006-02-20 02:05:00,2.28005,2.28036,2.28005,2.28013,35700000.0
2006-02-20 02:06:00,2.27991,2.27992,2.27977,2.27988,37100000.0
2006-02-20 02:07:00,2.27964,2.27964,2.27918,2.27918,39900000.0
2006-02-20 02:08:00,2.279,2.28018,2.27894,2.28018,21400000.0
2006-02-20 02:09:00,2.28044,2.28044,2.27999,2.28003,20500000.0
2006-02-20 02:10:00,2.2802,2.28028,2.28004,2.28015,25400000.0
2006-02-20 02:11:00,2.28,2.28016,2.28,2.28016,22200000.0
2006-02-20 02:12:00,2.28036,2.28054,2.28026,2.28047,38500000.0
2006-02-20 02:13:00,2.28031,2.28035,2.28012,2.28012,14400000.0
2006-02-20 02:14:00,2.28004,2.28004,2.27983,2.27996,27600000.0
2006-02-20 02:15:00,2.27999,2.27999,2.27967,2.2798,31500000.0
2006-02-20 02:16:00,2.27987,2.27995,2.27961,2.27961,32500000.0
2006-02-20 02:17:00,2.27956,2.28003,2.27955,2.28003,24300000.0
2006-02-20 02:18:00,2.28007,2.28048,2.28007,2.28033,38800000.0
2006-02-20 02:19:00,2.28022,2.28045,2.28015,2.28015,26400001.0
2006-02-20 02:20:00,2.28013,2.28029,2.28012,2.28029,32000000.0
2006-02-20 02:21:00,2.28038,2.28051,2.28038,2.2804,24400000.0
2006-02-20 02:22:00,2.28045,2.28046,2.28033,2.28045,43900000.0
2006-02-20 02:23:00,2.28036,2.28036,2.28004,2.28004,24600000.0
2006-02-20 02:24:00,2.28009,2.28009,2.27999,2.27999,20600000.0
2006-02-20 02:25:00,2.28013,2.2802,2.28013,2.2802,7200000.0
2006-02-20 02:26:00,2.28029,2.28029,2.28001,2.28015,25700000.0
2006-02-20 02:27:00,2.2802,2.2803,2.28016,2.2802,11800000.0
2006-02-20 02:28:00,2.2801,2.2802,2.27994,2.2802,17400000.0
2006-02-20 02:29:00,2.28007,2.28027,2.27998,2.27998,29400000.0
2006-02-20 02:30:00,2.2801,2.28043,2.2801,2.28036,19700000.0
2006-02-20 02:31:00,2.28033,2.2805,2.28029,2.2805,38800000.0
2006-02-20 02:32:00,2.28014,2.28061,2.27987,2.28061,16800000.0
2006-02-20 02:33:00,2.28092,2.28092,2.28021,2.28021,21700000.0
2006-02-20 02:34:00,2.27996,2.28003,2.27975,2.27981,46800000.0
2006-02-20 02:35:00,2.27999,2.28066,2.27999,2.28049,23900000.0
2006-02-20 02:36:00,2.28066,2.28066,2.28042,2.28042,27900000.0
2006-02-20 02:37:00,2.28042,2.28062,2.28042,2.28062,25200000.0
2006-02-20 02:38:00,2.28074,2.28086,2.2805,2.2805,28600000.0
2006-02-20 02:39:00,2.28044,2.28044,2.28036,2.28036,5800000.0
2006-02-20 02:40:00,2.28011,2.28027,2.28007,2.28027,32400000.0
2006-02-20 02:41:00,2.28038,2.28086,2.28038,2.28052,35700000.0
2006-02-20 02:42:00,2.28042,2.28073,2.28042,2.28073,32700000.0
2006-02-20 02:43:00,2.28061,2.28095,2.28043,2.28095,38700000.0
2006-02-20 02:44:00,2.28091,2.28114,2.28091,2.281,43100001.0
2006-02-20 02:45:00,2.28091,2.2812,2.28091,2.2812,20800000.0
2006-02-20 02:46:00,2.28132,2.28132,2.281,2.281,29400000.0
2006-02-20 02:47:00,2.28122,2.28148,2.28115,2.28127,42900000.0
2006-02-20 02:48:00,2.28113,2.28116,2.28097,2.28111,29900000.0
2006-02-20 02:49:00,2.2811,2.2812,2.2811,2.2812,23000000.0
2006-02-20 02:50:00,2.2812,2.2812,2.28113,2.28115,41300000.0
2006-02-20 02:51:00,2.28115,2.28137,2.28112,2.28133,36500000.0
2006-02-20 02:52:00,2.28118,2.28119,2.28094,2.28117,26400000.0
2006-02-20 02:53:00,2.2813,2.2813,2.28104,2.28107,42400000.0
2006-02-20 02:54:00,2.28117,2.28133,2.28106,2.28106,34000000.0
2006-02-20 02:55:00,2.28103,2.28105,2.28086,2.28105,23300000.0
2006-02-20 02:56:00,2.28097,2.28097,2.28061,2.28074,27100000.0
2006-02-20 02:57:00,2.28069,2.28069,2.28041,2.28041,41000000.0
2006-02-20 02:58:00,2.28034,2.28041,2.28021,2.28023,38300000.0
2006-02-20 02:59:00,2.28041,2.28055,2.28041,2.28055,29900000.0
2006-02-20 03:00:00,2.28042,2.28094,2.28033,2.28093,27600000.0
2006-02-20 03:01:00,2.28101,2.28117,2.281,2.28107,40600000.0
2006-02-20 03:02:00,2.28089,2.2812,2.28082,2.2812,39400000.0
2006-02-20 03:03:00,2.28119,2.28131,2.2809,2.2809,26800000.0
2006-02-20 03:04:00,2.28086,2.2815,2.28086,2.2815,25400000.0
2006-02-20 03:05:00,2.28149,2.28185,2.28144,2.28146,33700000.0
2006-02-20 03:06:00,2.28135,2.28145,2.28123,2.28131,29000000.0
2006-02-20 03:07:00,2.28141,2.28144,2.28129,2.28129,27000000.0
2006-02-20 03:08:00,2.28132,2.28137,2.28122,2.28133,19700000.0
2006-02-20 03:09:00,2.28095,2.28143,2.2809,2.28136,32300000.0
2006-02-20 03:10:00,2.28157,2.28157,2.28116,2.28116,17800000.0
2006-02-20 03:11:00,2.28109,2.28132,2.28103,2.28103,58900001.0
2006-02-20 03:12:00,2.28127,2.28137,2.28112,2.28112,25400000.0
2006-02-20 03:13:00,2.28102,2.28102,2.2809,2.2809,21100000.0
2006-02-20 03:14:00,2.28077,2.28081,2.28064,2.28064,6200000.0
2006-02-20 03:15:00,2.28056,2.28074,2.28052,2.28052,25400000.0
2006-02-20 03:16:00,2.28068,2.28098,2.28068,2.28078,52400000.0
2006-02-20 03:17:00,2.28087,2.28098,2.28083,2.28091,21400000.0
2006-02-20 03:18:00,2.28076,2.28097,2.28071,2.28075,20400000.0
2006-02-20 03:19:00,2.28088,2.28093,2.28073,2.28091,27800000.0
2006-02-20 03:20:00,2.2808,2.2809,2.28079,2.28081,39800000.0
2006-02-20 03:21:00,2.28063,2.28063,2.28038,2.28038,27900000.0
2006-02-20 03:22:00,2.28041,2.28047,2.28024,2.28024,25100000.0
2006-02-20 03:23:00,2.28025,2.28037,2.28025,2.28037,45700000.0
2006-02-20 03:24:00,2.28055,2.28055,2.2802,2.2802,15900000.0
2006-02-20 03:25:00,2.28005,2.28005,2.28005,2.28005,8000000.0
2006-02-20 03:26:00,2.28003,2.28026,2.28003,2.28026,24800000.0
2006-02-20 03:27:00,2.28035,2.28035,2.28014,2.28018,42600000.0
2006-02-20 03:28:00,2.28031,2.28042,2.28025,2.28025,20800000.0
2006-02-20 03:29:00,2.2802,2.28037,2.2802,2.2803,29000000.0
2006-02-20 03:30:00,2.2803,2.2803,2.28013,2.28015,13600000.0
2006-02-20 03:31:00,2.28026,2.2805,2.28013,2.28048,39700000.0
2006-02-20 03:32:00,2.28058,2.28073,2.28052,2.28052,30900000.0
2006-02-20 03:33:00,2.28058,2.28065,2.28039,2.28045,33700000.0
2006-02-20 03:34:00,2.28026,2.28026,2.28019,2.28019,3600000.0
2006-02-20 03:35:00,2.28012,2.28043,2.28012,2.28038,17100000.0
2006-02-20 03:36:00,2.28053,2.2811,2.28053,2.28087,44100000.0
2006-02-20 03:37:00,2.28088,2.28102,2.28079,2.28088,33000000.0
2006-02-20 03:38:00,2.28075,2.281,2.28074,2.281,35100000.0
2006-02-20 03:39:00,2.28098,2.28098,2.28072,2.2809,51700000.0
2006-02-20 03:40:00,2.28068,2.28077,2.28053,2.2806,20800000.0
2006-02-20 03:41:00,2.28052,2.28058,2.28052,2.28058,4800000.0
2006-02-20 03:42:00,2.28073,2.28076,2.28032,2.28072,33800000.0
2006-02-20 03:43:00,2.28076,2.28076,2.28056,2.28056,26000000.0
2006-02-20 03:44:00,2.2806,2.28108,2.2806,2.28101,56600000.0
2006-02-20 03:45:00,2.28095,2.28111,2.28092,2.28111,16200000.0
2006-02-20 03:46:00,2.28119,2.28123,2.28098,2.28123,31300000.0
2006-02-20 03:47:00,2.28111,2.28122,2.28111,2.28115,25000000.0
2006-02-20 03:48:00,2.28126,2.28139,2.28118,2.28118,33600000.0
2006-02-20 03:49:00,2.28115,2.28125,2.2811,2.2811,34800000.0
2006-02-20 03:50:00,2.28112,2.28131,2.28109,2.2813,16000000.0
2006-02-20 03:51:00,2.28149,2.28149,2.28118,2.28121,37900000.0
2006-02-20 03:52:00,2.28118,2.28123,2.28118,2.2812,17200000.0
2006-02-20 03:53:00,2.28107,2.28119,2.28104,2.28119,28800000.0
2006-02-20 03:54:00,2.28125,2.28133,2.28107,2.28108,21600000.0
2006-02-20 03:55:00,2.28117,2.28133,2.28117,2.28126,19400000.0
2006-02-20 03:56:00,2.28123,2.2815,2.28123,2.28126,31400000.0
2006-02-20 03:57:00,2.28143,2.28151,2.28142,2.28149,23000000.0
2006-02-20 03:58:00,2.28142,2.28151,2.28141,2.28151,36500000.0
2006-02-20 03:59:00,2.28135,2.28135,2.28117,2.28126,32100000.0
2006-02-20 04:00:00,2.28123,2.28128,2.28103,2.28103,9700000.0
2006-02-20 04:01:00,2.2809,2.28114,2.2809,2.28103,13500000.0
2006-02-20 04:02:00,2.28103,2.28103,2.28084,2.28084,12400000.0
2006-02-20 04:03:00,2.28103,2.28104,2.28089,2.28095,38400000.0
2006-02-20 04:04:00,2.28087,2.28095,2.28075,2.28075,13600000.0
2006-02-20 04:05:00,2.28051,2.28065,2.2804,2.28065,30100000.0
2006-02-20 04:06:00,2.28074,2.28074,2.28034,2.28066,40400000.0
2006-02-20 04:07:00,2.28061,2.28067,2.28041,2.28067,33700000.0
2006-02-20 04:08:00,2.28083,2.28138,2.28073,2.28133,42700000.0
2006-02-20 04:09:00,2.28153,2.2816,2.28141,2.28141,49300000.0
2006-02-20 04:10:00,2.28151,2.28159,2.28092,2.28092,43200000.0
2006-02-20 04:11:00,2.28091,2.28108,2.2808,2.28103,32100000.0
2006-02-20 04:12:00,2.2809,2.28112,2.2809,2.28103,42000000.0
2006-02-20 04:13:00,2.28072,2.28083,2.28055,2.28056,47300000.0
2006-02-20 04:14:00,2.28068,2.28098,2.28056,2.28082,50700000.0
2006-02-20 04:15:00,2.28086,2.28097,2.28085,2.28085,34500000.0
2006-02-20 04:16:00,2.28085,2.28095,2.2807,2.28075,27000000.0
2006-02-20 04:17:00,2.28084,2.28087,2.28068,2.28073,55600000.0
2006-02-20 04:18:00,2.28077,2.28077,2.28047,2.28047,26900000.0
2006-02-20 04:19:00,2.28052,2.28061,2.28043,2.28043,24800000.0
2006-02-20 04:20:00,2.28014,2.28014,2.2795,2.27975,36100001.0
2006-02-20 04:21:00,2.27965,2.28023,2.27939,2.28003,21300000.0
2006-02-20 04:22:00,2.27975,2.27985,2.27945,2.27955,44700000.0
2006-02-20 04:23:00,2.27959,2.27989,2.27959,2.27964,27100000.0
2006-02-20 04:24:00,2.27944,2.27951,2.27919,2.27919,33800000.0
2006-02-20 04:25:00,2.27939,2.27945,2.27898,2.27898,16500000.0
2006-02-20 04:26:00,2.27903,2.27929,2.27903,2.27912,36800000.0
2006-02-20 04:27:00,2.27904,2.27928,2.27904,2.27928,35700000.0
2006-02-20 04:28:00,2.27927,2.27939,2.27918,2.27939,26700000.0
2006-02-20 04:29:00,2.27949,2.27949,2.2792,2.2792,25600000.0
2006-02-20 04:30:00,2.27916,2.27917,2.27892,2.27905,36100000.0
2006-02-20 04:31:00,2.27927,2.27954,2.27927,2.27944,25700000.0
2006-02-20 04:32:00,2.27928,2.27957,2.27928,2.27944,35700000.0
2006-02-20 04:33:00,2.27926,2.27926,2.27907,2.27923,19100000.0
2006-02-20 04:34:00,2.27928,2.27933,2.27925,2.27931,41700000.0
2006-02-20 04:35:00,2.27939,2.27971,2.27939,2.27971,43300000.0
2006-02-20 04:36:00,2.27962,2.2797,2.27957,2.27968,20000000.0
2006-02-20 04:37:00,2.27971,2.27987,2.27962,2.27968,59600000.0
2006-02-20 04:38:00,2.27959,2.27964,2.27951,2.27964,17400000.0
2006-02-20 04:39:00,2.27956,2.27971,2.27942,2.27947,31700001.0
2006-02-20 04:40:00,2.27932,2.2795,2.27932,2.2795,32100000.0
2006-02-20 04:41:00,2.27923,2.27953,2.27922,2.27944,33100000.0
2006-02-20 04:42:00,2.27942,2.27946,2.27921,2.27931,57400000.0
2006-02-20 04:43:00,2.27937,2.2795,2.27937,2.27947,23200000.0
2006-02-20 04:44:00,2.27951,2.27951,2.27922,2.27922,11200000.0
2006-02-20 04:45:00,2.27911,2.27949,2.27905,2.2792,62499999.0
2006-02-20 04:46:00,2.27914,2.27929,2.27912,2.27921,22800000.0
2006-02-20 04:47:00,2.27922,2.27947,2.27922,2.27942,17200000.0
2006-02-20 04:48:00,2.27946,2.27946,2.27912,2.27912,28500000.0
2006-02-20 04:49:00,2.27953,2.27953,2.27937,2.27938,31400000.0
2006-02-20 04:50:00,2.27936,2.2796,2.27926,2.27952,38600000.0
2006-02-20 04:51:00,2.27952,2.27952,2.27927,2.27932,22000000.0
2006-02-20 04:52:00,2.27931,2.27944,2.27931,2.27944,19900000.0
2006-02-20 04:53:00,2.27956,2.27958,2.27946,2.27958,26600000.0
2006-02-20 04:54:00,2.27944,2.27944,2.27926,2.2793,40400000.0
2006-02-20 04:55:00,2.27935,2.27938,2.27914,2.27938,31200000.0
2006-02-20 04:56:00,2.27939,2.27942,2.27928,2.27938,30300000.0
2006-02-20 04:57:00,2.27936,2.27936,2.27904,2.27912,44800000.0
2006-02-20 04:58:00,2.27875,2.27908,2.27875,2.27905,24400000.0
2006-02-20 04:59:00,2.27901,2.27906,2.27897,2.27902,25600000.0
2006-02-20 05:00:00,2.27915,2.27934,2.27915,2.2793,43900000.0
2006-02-20 05:01:00,2.27929,2.27937,2.27929,2.27937,17600000.0
2006-02-20 05:02:00,2.27938,2.27959,2.2793,2.27953,27800000.0
2006-02-20 05:03:00,2.27948,2.27963,2.27944,2.27963,24200000.0
2006-02-20 05:04:00,2.27968,2.27987,2.2795,2.27961,33400000.0
2006-02-20 05:05:00,2.27967,2.27967,2.27944,2.27947,18300000.0
2006-02-20 05:06:00,2.27948,2.2796,2.2794,2.2796,18400000.0
2006-02-20 05:07:00,2.27952,2.27952,2.27948,2.27948,9600000.0
2006-02-20 05:08:00,2.27959,2.27961,2.2794,2.27942,18200000.0
2006-02-20 05:09:00,2.27934,2.27948,2.27927,2.27948,38599999.0
2006-02-20 05:10:00,2.27947,2.27968,2.27943,2.27965,35200000.0
2006-02-20 05:11:00,2.27966,2.27976,2.27958,2.27958,31200000.0
2006-02-20 05:12:00,2.27962,2.2797,2.2794,2.27947,40200000.0
2006-02-20 05:13:00,2.27948,2.27966,2.2793,2.2794,22000000.0
2006-02-20 05:14:00,2.27933,2.27944,2.27933,2.27937,30900000.0
2006-02-20 05:15:00,2.27943,2.27958,2.27941,2.27958,19500000.0
2006-02-20 05:16:00,2.2795,2.2796,2.2795,2.2795,55100000.0
2006-02-20 05:17:00,2.27949,2.27977,2.27949,2.27964,24400000.0
2006-02-20 05:18:00,2.27963,2.27978,2.27953,2.27967,42700000.0
2006-02-20 05:19:00,2.27972,2.27992,2.27962,2.27992,35800000.0
2006-02-20 05:20:00,2.27976,2.27989,2.27964,2.27979,33200000.0
2006-02-20 05:21:00,2.27975,2.27992,2.27975,2.27983,54700000.0
2006-02-20 05:22:00,2.27969,2.27982,2.27961,2.27982,34100000.0
2006-02-20 05:23:00,2.27975,2.27997,2.27973,2.27985,22400000.0
2006-02-20 05:24:00,2.27974,2.27981,2.27953,2.27953,21600000.0
2006-02-20 05:25:00,2.27954,2.27963,2.27932,2.27932,9000000.0
2006-02-20 05:26:00,2.2794,2.27953,2.2794,2.27945,28000000.0
2006-02-20 05:27:00,2.27929,2.2794,2.27918,2.27936,27500000.0
2006-02-20 05:28:00,2.27925,2.2793,2.27913,2.27914,31000000.0
2006-02-20 05:29:00,2.27942,2.27942,2.27921,2.27932,23700000.0
2006-02-20 05:30:00,2.27923,2.27934,2.27921,2.27933,32500000.0
2006-02-20 05:31:00,2.27916,2.27949,2.27916,2.27941,34300000.0
2006-02-20 05:32:00,2.27941,2.27954,2.27939,2.2794,36600000.0
2006-02-20 05:33:00,2.27953,2.27976,2.27953,2.27976,7700000.0
2006-02-20 05:34:00,2.27982,2.27985,2.27949,2.27985,59000000.0
2006-02-20 05:35:00,2.27983,2.27992,2.27966,2.2799,22400000.0
2006-02-20 05:36:00,2.27984,2.27986,2.27977,2.27979,36400000.0
2006-02-20 05:37:00,2.27975,2.27994,2.27972,2.27973,40900000.0
2006-02-20 05:38:00,2.2797,2.2797,2.27948,2.27963,25400000.0
2006-02-20 05:39:00,2.2796,2.2796,2.27925,2.27926,41200000.0
2006-02-20 05:40:00,2.27914,2.27949,2.27914,2.27945,45600000.0
2006-02-20 05:41:00,2.27938,2.27938,2.27924,2.27938,27800000.0
2006-02-20 05:42:00,2.27938,2.27953,2.27929,2.2793,42800000.0
2006-02-20 05:43:00,2.2793,2.27936,2.27918,2.27933,49200000.0
2006-02-20 05:44:00,2.27924,2.27926,2.27918,2.27926,29500000.0
2006-02-20 05:45:00,2.2793,2.27943,2.27897,2.27919,37600000.0
2006-02-20 05:46:00,2.27917,2.2794,2.27917,2.27923,32000000.0
2006-02-20 05:47:00,2.27925,2.27955,2.27922,2.27955,28500000.0
2006-02-20 05:48:00,2.27952,2.27952,2.27913,2.27913,55700000.0
2006-02-20 05:49:00,2.27905,2.2792,2.279,2.27902,45500000.0
2006-02-20 05:50:00,2.279,2.27905,2.279,2.27905,14100000.0
2006-02-20 05:51:00,2.27904,2.27904,2.27887,2.27891,41800000.0
2006-02-20 05:52:00,2.27912,2.27918,2.27912,2.27918,9700000.0
2006-02-20 05:53:00,2.27916,2.27934,2.27916,2.27926,35000000.0
2006-02-20 05:54:00,2.27915,2.27926,2.27915,2.27917,16100000.0
2006-02-20 05:55:00,2.27922,2.27922,2.27908,2.27912,12800000.0
2006-02-20 05:56:00,2.27912,2.27925,2.27912,2.27925,27600000.0
2006-02-20 05:57:00,2.27928,2.27955,2.27928,2.27938,44400000.0
2006-02-20 05:58:00,2.27932,2.27954,2.27921,2.27921,23400000.0
2006-02-20 05:59:00,2.27932,2.27935,2.27912,2.27912,30400000.0
2006-02-20 06:00:00,2.27896,2.27904,2.27879,2.27889,43400000.0
2006-02-20 06:01:00,2.27914,2.27914,2.27906,2.27906,5200000.0
2006-02-20 06:02:00,2.27895,2.27897,2.27878,2.27878,22600000.0
2006-02-20 06:03:00,2.27877,2.27894,2.27877,2.27884,39700000.0
2006-02-20 06:04:00,2.2787,2.27905,2.2787,2.27894,51100000.0
2006-02-20 06:05:00,2.27896,2.27913,2.27896,2.27911,34100000.0
2006-02-20 06:06:00,2.27916,2.27929,2.27907,2.27926,48300000.0
2006-02-20 06:07:00,2.2793,2.27939,2.27922,2.27922,29900000.0
2006-02-20 06:08:00,2.27937,2.27952,2.27927,2.27938,37100000.0
2006-02-20 06:09:00,2.27953,2.27974,2.27948,2.27951,20500000.0
2006-02-20 06:10:00,2.27955,2.27971,2.27951,2.27955,40200001.0
2006-02-20 06:11:00,2.27956,2.27974,2.27942,2.27969,61900000.0
2006-02-20 06:12:00,2.27954,2.27996,2.27948,2.27964,45300000.0
2006-02-20 06:13:00,2.27969,2.27969,2.2795,2.27963,32900000.0
2006-02-20 06:14:00,2.27957,2.27967,2.2795,2.27954,25500000.0
2006-02-20 06:15:00,2.27968,2.27983,2.27959,2.27969,52199999.0
2006-02-20 06:16:00,2.27985,2.27985,2.27965,2.2798,10200000.0
2006-02-20 06:17:00,2.27965,2.27965,2.27962,2.27962,15000000.0
2006-02-20 06:18:00,2.27971,2.27977,2.27954,2.27975,28000000.0
2006-02-20 06:19:00,2.27964,2.27964,2.27953,2.27953,17000000.0
2006-02-20 06:20:00,2.27957,2.27968,2.27938,2.27941,32800000.0
2006-02-20 06:21:00,2.2792,2.2792,2.27869,2.2789,22400000.0
2006-02-20 06:22:00,2.27887,2.27912,2.27878,2.27912,25900000.0
2006-02-20 06:23:00,2.27917,2.27929,2.2791,2.2791,45000000.0
2006-02-20 06:24:00,2.27924,2.27935,2.27909,2.27909,35900000.0
2006-02-20 06:25:00,2.27897,2.2792,2.27897,2.27903,31200000.0
2006-02-20 06:26:00,2.27915,2.2792,2.27905,2.27905,20400000.0
2006-02-20 06:27:00,2.27908,2.27908,2.27902,2.27908,30900000.0
2006-02-20 06:28:00,2.27916,2.2792,2.27909,2.27917,39200000.0
2006-02-20 06:29:00,2.27908,2.27923,2.279,2.279,35300000.0
2006-02-20 06:30:00,2.2792,2.27922,2.27894,2.27894,44000000.0
2006-02-20 06:31:00,2.27882,2.27921,2.27879,2.27897,65900000.0
2006-02-20 06:32:00,2.27905,2.27914,2.27888,2.27905,29600000.0
2006-02-20 06:33:00,2.27895,2.27905,2.27893,2.27895,34300000.0
2006-02-20 06:34:00,2.27912,2.27931,2.27912,2.27917,37900000.0
2006-02-20 06:35:00,2.27912,2.27912,2.27896,2.27906,28000000.0
2006-02-20 06:36:00,2.27904,2.27923,2.27904,2.27912,38800000.0
2006-02-20 06:37:00,2.27913,2.2794,2.27913,2.27927,31600000.0
2006-02-20 06:38:00,2.27934,2.27955,2.27933,2.27933,38400000.0
2006-02-20 06:39:00,2.27933,2.27955,2.27914,2.27955,20000000.0
2006-02-20 06:40:00,2.27953,2.27953,2.27933,2.27933,16500000.0
2006-02-20 06:41:00,2.27923,2.27937,2.27917,2.27937,28000000.0
2006-02-20 06:42:00,2.27949,2.2795,2.27923,2.27923,46400000.0
2006-02-20 06:43:00,2.27945,2.2797,2.27945,2.27951,22800000.0
2006-02-20 06:44:00,2.27957,2.27976,2.27937,2.27948,47100000.0
2006-02-20 06:45:00,2.27941,2.27956,2.27928,2.27939,32500000.0
2006-02-20 06:46:00,2.27942,2.27942,2.27921,2.27928,33300000.0
2006-02-20 06:47:00,2.27923,2.27923,2.27899,2.27922,28900000.0
2006-02-20 06:48:00,2.27901,2.27912,2.27901,2.27905,27300000.0
2006-02-20 06:49:00,2.27891,2.2791,2.27891,2.2791,17600000.0
2006-02-20 06:50:00,2.27914,2.27914,2.27883,2.27894,35800000.0
2006-02-20 06:51:00,2.27885,2.27886,2.27869,2.2788,18400000.0
2006-02-20 06:52:00,2.27879,2.27893,2.27874,2.27882,21900000.0
2006-02-20 06:53:00,2.27888,2.27903,2.27888,2.27898,22800000.0
2006-02-20 06:54:00,2.27893,2.27909,2.27892,2.27893,26300000.0
2006-02-20 06:55:00,2.27889,2.27895,2.2786,2.2786,18600000.0
2006-02-20 06:56:00,2.27847,2.27847,2.27813,2.27823,41300000.0
2006-02-20 06:57:00,2.27827,2.27851,2.27816,2.27827,33600000.0
2006-02-20 06:58:00,2.27833,2.27854,2.27829,2.27837,46200000.0
2006-02-20 06:59:00,2.27827,2.2783,2.27809,2.2783,22200000.0
2006-02-20 07:00:00,2.27829,2.27856,2.27812,2.27812,33800000.0
2006-02-20 07:01:00,2.27829,2.27852,2.27827,2.27845,20200000.0
2006-02-20 07:02:00,2.27851,2.27869,2.27851,2.27869,27200000.0
2006-02-20 07:03:00,2.27869,2.27869,2.27833,2.27863,17200000.0
2006-02-20 07:04:00,2.27883,2.27906,2.27881,2.27881,49800000.0
2006-02-20 07:05:00,2.27898,2.27945,2.27898,2.27945,24000000.0
2006-02-20 07:06:00,2.27942,2.27942,2.27917,2.27927,33100000.0
2006-02-20 07:07:00,2.2792,2.27945,2.27917,2.27924,52699999.0
2006-02-20 07:08:00,2.2793,2.2794,2.27929,2.2794,38400000.0
2006-02-20 07:09:00,2.27938,2.27945,2.27916,2.27916,50500001.0
2006-02-20 07:10:00,2.2791,2.2794,2.2791,2.27918,42000000.0
2006-02-20 07:11:00,2.27905,2.27905,2.27895,2.27897,19500000.0
2006-02-20 07:12:00,2.27892,2.27892,2.27884,2.2789,23600000.0
2006-02-20 07:13:00,2.27885,2.27895,2.2788,2.27895,38400000.0
2006-02-20 07:14:00,2.27887,2.27904,2.27887,2.27889,17500000.0
2006-02-20 07:15:00,2.2791,2.27916,2.27894,2.27897,43800000.0
2006-02-20 07:16:00,2.279,2.27917,2.27899,2.27917,12000000.0
2006-02-20 07:17:00,2.27901,2.27923,2.27901,2.27905,32800000.0
2006-02-20 07:18:00,2.27904,2.27905,2.27885,2.27893,50900000.0
2006-02-20 07:19:00,2.27887,2.27897,2.27855,2.27855,43100000.0
2006-02-20 07:20:00,2.27841,2.27853,2.27828,2.27834,28800000.0
2006-02-20 07:21:00,2.27838,2.27847,2.27824,2.27836,52500000.0
2006-02-20 07:22:00,2.27835,2.27852,2.27827,2.27827,26200000.0
2006-02-20 07:23:00,2.27833,2.27847,2.27824,2.27839,44000000.0
2006-02-20 07:24:00,2.27839,2.27839,2.27818,2.2783,41000000.0
2006-02-20 07:25:00,2.27823,2.27837,2.27823,2.27835,27000000.0
2006-02-20 07:26:00,2.27832,2.27863,2.27826,2.27856,40900000.0
2006-02-20 07:27:00,2.27859,2.27875,2.27858,2.27865,28500000.0
2006-02-20 07:28:00,2.27876,2.27888,2.27876,2.27888,11500000.0
2006-02-20 07:29:00,2.27906,2.27918,2.27906,2.2791,33400000.0
2006-02-20 07:30:00,2.27918,2.27926,2.27912,2.27912,25000000.0
2006-02-20 07:31:00,2.27908,2.27912,2.27893,2.27893,23600000.0
2006-02-20 07:32:00,2.27901,2.27926,2.27881,2.27926,34600000.0
2006-02-20 07:33:00,2.27926,2.27937,2.27918,2.27937,24500000.0
2006-02-20 07:34:00,2.27923,2.27948,2.27923,2.27927,21600000.0
2006-02-20 07:35:00,2.27938,2.27938,2.27925,2.27925,28700000.0
2006-02-20 07:36:00,2.27931,2.27948,2.2791,2.2791,33000000.0
2006-02-20 07:37:00,2.27912,2.2792,2.27903,2.27903,20700000.0
2006-02-20 07:38:00,2.27904,2.27916,2.27893,2.27916,19200000.0
2006-02-20 07:39:00,2.27897,2.27898,2.27875,2.27898,32800000.0
2006-02-20 07:40:00,2.27885,2.27905,2.27883,2.27901,28900000.0
2006-02-20 07:41:00,2.27899,2.27904,2.27867,2.27883,44400000.0
2006-02-20 07:42:00,2.2789,2.27916,2.2789,2.27916,29700000.0
2006-02-20 07:43:00,2.27912,2.27931,2.27912,2.27915,25900000.0
2006-02-20 07:44:00,2.2792,2.27921,2.2791,2.2791,18400000.0
2006-02-20 07:45:00,2.27911,2.27929,2.27897,2.27897,45200000.0
2006-02-20 07:46:00,2.27904,2.27923,2.27893,2.27893,50200000.0
2006-02-20 07:47:00,2.27891,2.27911,2.27888,2.2789,21000000.0
2006-02-20 07:48:00,2.27889,2.27915,2.27877,2.27912,31800000.0
2006-02-20 07:49:00,2.27922,2.27922,2.279,2.27905,27000000.0
2006-02-20 07:50:00,2.27899,2.27899,2.27877,2.27889,21100000.0
2006-02-20 07:51:00,2.27894,2.27918,2.27886,2.27886,28000000.0
2006-02-20 07:52:00,2.279,2.27901,2.2788,2.27892,36600000.0
2006-02-20 07:53:00,2.27895,2.27895,2.27882,2.2789,29700000.0
2006-02-20 07:54:00,2.27887,2.2792,2.27887,2.27913,34500000.0
2006-02-20 07:55:00,2.27925,2.27934,2.27923,2.27934,25300000.0
2006-02-20 07:56:00,2.27917,2.27939,2.27917,2.27918,20300000.0
2006-02-20 07:57:00,2.27934,2.27934,2.27933,2.27933,4600000.0
2006-02-20 07:58:00,2.27951,2.27958,2.27914,2.27927,36500000.0
2006-02-20 07:59:00,2.27909,2.27935,2.27905,2.2793,19200000.0
2006-02-20 08:00:00,2.2796,2.27975,2.27952,2.27952,40300000.0
2006-02-20 08:01:00,2.27947,2.27966,2.27928,2.27928,55300000.0
2006-02-20 08:02:00,2.27889,2.27911,2.27865,2.27882,53000000.0
2006-02-20 08:03:00,2.27877,2.27901,2.27873,2.27898,36800000.0
2006-02-20 08:04:00,2.27889,2.27897,2.27881,2.27883,52600000.0
2006-02-20 08:05:00,2.2787,2.27895,2.2787,2.27895,6400000.0
2006-02-20 08:06:00,2.27873,2.27891,2.27872,2.27891,50500000.0
2006-02-20 08:07:00,2.27885,2.27885,2.27838,2.27838,26300000.0
2006-02-20 08:08:00,2.27855,2.27865,2.27855,2.27865,4800000.0
2006-02-20 08:09:00,2.27881,2.27888,2.27873,2.2788,16500000.0
2006-02-20 08:10:00,2.2787,2.27882,2.27869,2.27876,50500000.0
2006-02-20 08:11:00,2.27885,2.27895,2.27882,2.27885,29500000.0
2006-02-20 08:12:00,2.2788,2.27892,2.27878,2.27878,17900000.0
2006-02-20 08:13:00,2.2788,2.2788,2.27858,2.27858,70200000.0
2006-02-20 08:14:00,2.27868,2.27868,2.27836,2.27837,37900000.0
2006-02-20 08:15:00,2.27862,2.27862,2.27836,2.27851,50600000.0
2006-02-20 08:16:00,2.27849,2.27863,2.27849,2.27855,39600000.0
2006-02-20 08:17:00,2.27855,2.27863,2.27839,2.27839,37000000.0
2006-02-20 08:18:00,2.27859,2.27859,2.27824,2.27829,17100000.0
2006-02-20 08:19:00,2.2784,2.27841,2.27828,2.27841,15500000.0
2006-02-20 08:20:00,2.27813,2.27825,2.27813,2.27825,40100000.0
2006-02-20 08:21:00,2.27816,2.27848,2.27816,2.27848,20700000.0
2006-02-20 08:22:00,2.27856,2.27883,2.27856,2.27872,23900000.0
2006-02-20 08:23:00,2.27872,2.27872,2.27845,2.27864,31600000.0
2006-02-20 08:24:00,2.27873,2.279,2.27868,2.27886,35800000.0
2006-02-20 08:25:00,2.27891,2.27891,2.27873,2.27873,9800000.0
2006-02-20 08:26:00,2.27882,2.27882,2.27863,2.27863,30400000.0
2006-02-20 08:27:00,2.27873,2.27887,2.27871,2.27881,24400000.0
2006-02-20 08:28:00,2.2788,2.27881,2.27853,2.27853,57100000.0
2006-02-20 08:29:00,2.2786,2.2786,2.27854,2.27859,20300000.0
2006-02-20 08:30:00,2.27851,2.27881,2.27842,2.27849,29600000.0
2006-02-20 08:31:00,2.27865,2.27871,2.27849,2.27867,61500000.0
2006-02-20 08:32:00,2.27875,2.27884,2.27872,2.27877,24500000.0
2006-02-20 08:33:00,2.27892,2.27892,2.27881,2.27881,29100000.0
2006-02-20 08:34:00,2.27885,2.27905,2.2788,2.27885,54400000.0
2006-02-20 08:35:00,2.2788,2.27883,2.27874,2.27883,39800000.0
2006-02-20 08:36:00,2.2789,2.27898,2.2788,2.27898,20600000.0
2006-02-20 08:37:00,2.27909,2.27913,2.27887,2.27887,22600000.0
2006-02-20 08:38:00,2.27883,2.27888,2.2788,2.27888,27400000.0
2006-02-20 08:39:00,2.27889,2.27896,2.27879,2.27896,28100000.0
2006-02-20 08:40:00,2.27895,2.27916,2.27891,2.27916,29200000.0
2006-02-20 08:41:00,2.27902,2.2792,2.27898,2.2792,23200000.0
2006-02-20 08:42:00,2.27918,2.27932,2.27907,2.27917,39800000.0
2006-02-20 08:43:00,2.27918,2.27942,2.27918,2.27924,38600000.0
2006-02-20 08:44:00,2.27931,2.27965,2.27931,2.27965,25100000.0
2006-02-20 08:45:00,2.27956,2.27963,2.27938,2.27947,38400000.0
2006-02-20 08:46:00,2.2794,2.27958,2.2794,2.27942,26800000.0
2006-02-20 08:47:00,2.27945,2.27955,2.27939,2.27942,46500000.0
2006-02-20 08:48:00,2.27931,2.27958,2.27928,2.27933,28800000.0
2006-02-20 08:49:00,2.27948,2.27949,2.27934,2.27934,19400000.0
2006-02-20 08:50:00,2.27927,2.27958,2.27927,2.27958,35000000.0
2006-02-20 08:51:00,2.27949,2.2796,2.27942,2.27942,34900000.0
2006-02-20 08:52:00,2.27951,2.27967,2.27915,2.2792,49600000.0
2006-02-20 08:53:00,2.27911,2.27915,2.27893,2.27907,20600000.0
2006-02-20 08:54:00,2.279,2.27913,2.279,2.27912,22200000.0
2006-02-20 08:55:00,2.2792,2.27928,2.27908,2.27928,31000000.0
2006-02-20 08:56:00,2.27919,2.27935,2.27913,2.27916,38300000.0
2006-02-20 08:57:00,2.27908,2.2792,2.27897,2.2791,40500000.0
2006-02-20 08:58:00,2.2792,2.2792,2.27903,2.2791,30600000.0
2006-02-20 08:59:00,2.27908,2.27916,2.27901,2.27903,34000000.0
2006-02-20 09:00:00,2.27888,2.2791,2.27887,2.2791,28100000.0
2006-02-20 09:01:00,2.27924,2.27924,2.27903,2.27908,28500000.0
2006-02-20 09:02:00,2.27908,2.27911,2.27882,2.27897,32100000.0
2006-02-20 09:03:00,2.27913,2.27913,2.27884,2.27905,45800000.0
2006-02-20 09:04:00,2.2791,2.27923,2.27895,2.27923,24600000.0
2006-02-20 09:05:00,2.27929,2.2794,2.27923,2.27923,21200000.0
2006-02-20 09:06:00,2.27929,2.2795,2.27929,2.27943,27900000.0
2006-02-20 09:07:00,2.27948,2.27948,2.27937,2.27941,14000000.0
2006-02-20 09:08:00,2.27949,2.27949,2.27926,2.27926,29800000.0
2006-02-20 09:09:00,2.27926,2.27951,2.27926,2.2795,17600000.0
2006-02-20 09:10:00,2.27972,2.28018,2.27972,2.28011,29900000.0
2006-02-20 09:11:00,2.27993,2.28023,2.27993,2.2802,7200000.0
2006-02-20 09:12:00,2.28023,2.28023,2.27995,2.27995,23700000.0
2006-02-20 09:13:00,2.28005,2.28034,2.28005,2.28022,23400000.0
2006-02-20 09:14:00,2.28022,2.28023,2.28005,2.28005,27600000.0
2006-02-20 09:15:00,2.27999,2.28033,2.27999,2.28023,37300000.0
2006-02-20 09:16:00,2.28003,2.28023,2.28003,2.2801,39000000.0
2006-02-20 09:17:00,2.28016,2.28023,2.28007,2.28013,31600000.0
2006-02-20 09:18:00,2.27996,2.28,2.27974,2.27978,21600000.0
2006-02-20 09:19:00,2.27978,2.28009,2.27978,2.28001,23400000.0
2006-02-20 09:20:00,2.28019,2.28029,2.28014,2.28017,24000000.0
2006-02-20 09:21:00,2.2805,2.28058,2.28041,2.28041,19800000.0
2006-02-20 09:22:00,2.28048,2.28077,2.28036,2.28058,58900000.0
2006-02-20 09:23:00,2.28034,2.28046,2.28008,2.28026,31100000.0
2006-02-20 09:24:00,2.28019,2.28021,2.27998,2.28016,30500000.0
2006-02-20 09:25:00,2.28,2.28,2.2799,2.27998,43800000.0
2006-02-20 09:26:00,2.28,2.28001,2.27991,2.28001,31800000.0
2006-02-20 09:27:00,2.28021,2.28021,2.27989,2.2801,56800001.0
2006-02-20 09:28:00,2.28024,2.28029,2.27975,2.27975,24800000.0
2006-02-20 09:29:00,2.27971,2.27999,2.2797,2.27985,26100000.0
2006-02-20 09:30:00,2.27976,2.2799,2.27959,2.27959,21500000.0
2006-02-20 09:31:00,2.27955,2.27966,2.27927,2.27929,51600000.0
2006-02-20 09:32:00,2.27921,2.27929,2.27909,2.27919,67600000.0
2006-02-20 09:33:00,2.27904,2.27926,2.27904,2.27907,30400000.0
2006-02-20 09:34:00,2.27906,2.27924,2.27888,2.27924,28200000.0
2006-02-20 09:35:00,2.27947,2.27951,2.27909,2.2791,27400000.0
2006-02-20 09:36:00,2.27915,2.27917,2.27893,2.27898,34000000.0
2006-02-20 09:37:00,2.27895,2.27897,2.27888,2.27893,15000000.0
2006-02-20 09:38:00,2.27904,2.27922,2.27892,2.27922,25800000.0
2006-02-20 09:39:00,2.27915,2.2794,2.27915,2.27922,43600000.0
2006-02-20 09:40:00,2.27916,2.27934,2.27914,2.27934,23300000.0
2006-02-20 09:41:00,2.27936,2.27936,2.27913,2.27925,21100000.0
2006-02-20 09:42:00,2.27912,2.27928,2.27912,2.27928,34900000.0
2006-02-20 09:43:00,2.27928,2.27928,2.27894,2.27913,62400000.0
2006-02-20 09:44:00,2.27915,2.27915,2.279,2.27902,39100000.0
2006-02-20 09:45:00,2.27896,2.27922,2.27896,2.27912,21100000.0
2006-02-20 09:46:00,2.27953,2.28022,2.27953,2.28015,21400000.0
2006-02-20 09:47:00,2.27993,2.27993,2.27945,2.27945,29000000.0
2006-02-20 09:48:00,2.27946,2.27966,2.27946,2.27958,47700000.0
2006-02-20 09:49:00,2.2795,2.27972,2.27938,2.27952,18800000.0
2006-02-20 09:50:00,2.27978,2.27982,2.27978,2.27982,7200000.0
2006-02-20 09:51:00,2.28034,2.28034,2.28008,2.28025,30200000.0
2006-02-20 09:52:00,2.28057,2.2809,2.28054,2.28089,34200000.0
2006-02-20 09:53:00,2.28096,2.28124,2.28082,2.28082,48000000.0
2006-02-20 09:54:00,2.28065,2.28065,2.28029,2.28029,17600000.0
2006-02-20 09:55:00,2.28033,2.28035,2.28005,2.2801,29500000.0
2006-02-20 09:56:00,2.27988,2.28023,2.27979,2.28005,33500000.0
2006-02-20 09:57:00,2.27987,2.28001,2.27972,2.27997,29900000.0
2006-02-20 09:58:00,2.2801,2.28022,2.27982,2.27982,33000000.0
2006-02-20 09:59:00,2.2799,2.28005,2.27983,2.27995,29500000.0
2006-02-20 10:00:00,2.28001,2.2803,2.28001,2.28017,22300000.0
2006-02-20 10:01:00,2.28033,2.28037,2.28012,2.28035,25500000.0
2006-02-20 10:02:00,2.28049,2.28049,2.28007,2.28025,33000000.0
2006-02-20 10:03:00,2.28028,2.28028,2.27998,2.28017,19400000.0
2006-02-20 10:04:00,2.28026,2.28036,2.27997,2.28003,41800000.0
2006-02-20 10:05:00,2.28004,2.28018,2.27997,2.27997,60899998.0
2006-02-20 10:06:00,2.28001,2.28001,2.27947,2.27947,20500000.0
2006-02-20 10:07:00,2.27969,2.27969,2.27941,2.27946,38300000.0
2006-02-20 10:08:00,2.27947,2.2796,2.27947,2.27948,29100000.0
2006-02-20 10:09:00,2.2793,2.27955,2.2793,2.27937,39000000.0
2006-02-20 10:10:00,2.2795,2.27952,2.27931,2.2794,18700000.0
2006-02-20 10:11:00,2.27938,2.27965,2.27936,2.27965,23200000.0
2006-02-20 10:12:00,2.27982,2.27991,2.27976,2.27976,26800000.0
2006-02-20 10:13:00,2.27975,2.27989,2.27965,2.27988,34800000.0
2006-02-20 10:14:00,2.27985,2.27995,2.27956,2.27956,43600000.0
2006-02-20 10:15:00,2.27956,2.27958,2.27932,2.27938,33100000.0
2006-02-20 10:16:00,2.27929,2.2795,2.2792,2.2795,43600000.0
2006-02-20 10:17:00,2.27954,2.27964,2.27943,2.27964,47000000.0
2006-02-20 10:18:00,2.27938,2.27942,2.27918,2.27928,32500000.0
2006-02-20 10:19:00,2.27886,2.27886,2.27837,2.27841,22600000.0
2006-02-20 10:20:00,2.27828,2.27835,2.27806,2.27809,29200000.0
2006-02-20 10:21:00,2.27799,2.27821,2.27777,2.278,62200000.0
2006-02-20 10:22:00,2.27794,2.27835,2.27794,2.27834,67000000.0
2006-02-20 10:23:00,2.27841,2.27892,2.27841,2.27885,35000000.0
2006-02-20 10:24:00,2.27874,2.27895,2.27865,2.27895,34400000.0
2006-02-20 10:25:00,2.27874,2.27874,2.2783,2.27835,37200000.0
2006-02-20 10:26:00,2.2783,2.2783,2.27817,2.27817,23800000.0
2006-02-20 10:27:00,2.27826,2.27854,2.27826,2.27853,49800000.0
2006-02-20 10:28:00,2.27851,2.27863,2.27844,2.27853,46700000.0
2006-02-20 10:29:00,2.27839,2.27839,2.27784,2.27796,35200000.0
2006-02-20 10:30:00,2.27778,2.27812,2.27778,2.2779,30900000.0
2006-02-20 10:31:00,2.27784,2.27823,2.27784,2.27815,33900000.0
2006-02-20 10:32:00,2.27804,2.27816,2.27792,2.27807,39100000.0
2006-02-20 10:33:00,2.27808,2.27838,2.27799,2.27816,52500000.0
2006-02-20 10:34:00,2.27802,2.27802,2.27757,2.27769,13900000.0
2006-02-20 10:35:00,2.27766,2.27792,2.2776,2.27788,54000000.0
2006-02-20 10:36:00,2.2781,2.27811,2.27792,2.27799,55300000.0
2006-02-20 10:37:00,2.278,2.27809,2.27773,2.27782,46400000.0
2006-02-20 10:38:00,2.27796,2.2783,2.27796,2.27827,16600000.0
2006-02-20 10:39:00,2.27813,2.27845,2.27802,2.27845,31500000.0
2006-02-20 10:40:00,2.27846,2.27874,2.27829,2.27856,40400000.0
2006-02-20 10:41:00,2.27854,2.27879,2.27846,2.27868,34900000.0
2006-02-20 10:42:00,2.27867,2.2789,2.27867,2.2789,10400000.0
2006-02-20 10:43:00,2.27881,2.2793,2.27878,2.2793,25700000.0
2006-02-20 10:44:00,2.27928,2.27945,2.27911,2.27911,55300000.0
2006-02-20 10:45:00,2.27914,2.2795,2.27914,2.2795,21600000.0
2006-02-20 10:46:00,2.27961,2.27961,2.27927,2.27927,42300000.0
2006-02-20 10:47:00,2.27923,2.27951,2.2792,2.27951,27600000.0
2006-02-20 10:48:00,2.27942,2.2796,2.27928,2.27936,48100000.0
2006-02-20 10:49:00,2.27923,2.27923,2.27906,2.27923,21800000.0
2006-02-20 10:50:00,2.2792,2.2793,2.2792,2.27923,20800000.0
2006-02-20 10:51:00,2.27919,2.27923,2.27896,2.27908,44700000.0
2006-02-20 10:52:00,2.27908,2.27908,2.27889,2.27895,49100000.0
2006-02-20 10:53:00,2.27902,2.27918,2.27897,2.27897,26500000.0
2006-02-20 10:54:00,2.27896,2.27908,2.2789,2.2789,22200000.0
2006-02-20 10:55:00,2.27887,2.27906,2.27881,2.279,56000000.0
2006-02-20 10:56:00,2.27884,2.27899,2.27868,2.27899,28700000.0
2006-02-20 10:57:00,2.27897,2.27907,2.27887,2.27895,57999999.0
2006-02-20 10:58:00,2.27897,2.27897,2.27874,2.27874,24000000.0
2006-02-20 10:59:00,2.2786,2.27884,2.27844,2.27855,67000000.0
2006-02-20 11:00:00,2.27849,2.27849,2.27823,2.2784,22600000.0
2006-02-20 11:01:00,2.27842,2.27843,2.27819,2.2783,47700000.0
2006-02-20 11:02:00,2.27854,2.27904,2.27854,2.27896,47300000.0
2006-02-20 11:03:00,2.2788,2.27896,2.27867,2.27867,40300000.0
2006-02-20 11:04:00,2.27861,2.27878,2.27847,2.27847,58600000.0
2006-02-20 11:05:00,2.2781,2.2783,2.27755,2.27755,55100000.0
2006-02-20 11:06:00,2.2778,2.27792,2.27774,2.27792,19200000.0
2006-02-20 11:07:00,2.27782,2.27812,2.27782,2.27812,47100000.0
2006-02-20 11:08:00,2.27822,2.27862,2.2782,2.2782,31400000.0
2006-02-20 11:09:00,2.27806,2.2782,2.27806,2.27811,24800000.0
2006-02-20 11:10:00,2.27811,2.2785,2.27811,2.27816,25400000.0
2006-02-20 11:11:00,2.27822,2.27823,2.27788,2.27798,39900000.0
2006-02-20 11:12:00,2.27785,2.27806,2.2778,2.2779,56100000.0
2006-02-20 11:13:00,2.27777,2.27777,2.27722,2.27722,37800000.0
2006-02-20 11:14:00,2.27723,2.27753,2.27717,2.27735,54100000.0
2006-02-20 11:15:00,2.27732,2.27773,2.27732,2.27773,39100000.0
2006-02-20 11:16:00,2.27756,2.27783,2.27749,2.27749,21400000.0
2006-02-20 11:17:00,2.27752,2.27757,2.2775,2.2775,24400000.0
2006-02-20 11:18:00,2.27748,2.27748,2.27714,2.2772,18100000.0
2006-02-20 11:19:00,2.27706,2.27715,2.27682,2.27704,54500000.0
2006-02-20 11:20:00,2.27717,2.27717,2.27686,2.27702,57500000.0
2006-02-20 11:21:00,2.27679,2.27684,2.27662,2.27662,21300000.0
2006-02-20 11:22:00,2.27659,2.27699,2.27659,2.2769,47400000.0
2006-02-20 11:23:00,2.2769,2.2769,2.27658,2.27658,50400000.0
2006-02-20 11:24:00,2.2767,2.27698,2.27666,2.27693,49100000.0
2006-02-20 11:25:00,2.27694,2.27702,2.27675,2.27675,26500000.0
2006-02-20 11:26:00,2.27673,2.27675,2.27668,2.27675,9400000.0
2006-02-20 11:27:00,2.27679,2.27687,2.27654,2.27666,42900000.0
2006-02-20 11:28:00,2.27684,2.27694,2.27668,2.27694,39500000.0
2006-02-20 11:29:00,2.27697,2.27707,2.27649,2.27649,39800000.0
2006-02-20 11:30:00,2.27656,2.27726,2.27656,2.27705,24500000.0
2006-02-20 11:31:00,2.27684,2.27713,2.27676,2.27693,39200000.0
2006-02-20 11:32:00,2.27693,2.27745,2.27688,2.27745,34900000.0
2006-02-20 11:33:00,2.27761,2.27778,2.2775,2.27775,37500000.0
2006-02-20 11:34:00,2.27781,2.27806,2.2778,2.27794,54500000.0
2006-02-20 11:35:00,2.27795,2.27826,2.2779,2.27802,31900000.0
2006-02-20 11:36:00,2.27809,2.2781,2.2777,2.27791,25000000.0
2006-02-20 11:37:00,2.27782,2.27799,2.27772,2.27796,24800000.0
2006-02-20 11:38:00,2.27776,2.27811,2.27776,2.27792,45600000.0
2006-02-20 11:39:00,2.2779,2.27825,2.2779,2.27808,54800000.0
2006-02-20 11:40:00,2.27791,2.27817,2.27787,2.27817,25900000.0
2006-02-20 11:41:00,2.27784,2.278,2.27782,2.27791,31200000.0
2006-02-20 11:42:00,2.2779,2.27849,2.2779,2.278,44800000.0
2006-02-20 11:43:00,2.27785,2.27809,2.27785,2.27809,33900000.0
2006-02-20 11:44:00,2.27804,2.27816,2.27794,2.27816,40300000.0
2006-02-20 11:45:00,2.27816,2.27825,2.278,2.27825,28000000.0
2006-02-20 11:46:00,2.27827,2.2787,2.27803,2.27869,44800000.0
2006-02-20 11:47:00,2.27893,2.27893,2.27873,2.27893,20800000.0
2006-02-20 11:48:00,2.27884,2.27902,2.27875,2.27897,40200000.0
2006-02-20 11:49:00,2.27899,2.27912,2.27881,2.27898,26000000.0
2006-02-20 11:50:00,2.27895,2.2791,2.27889,2.27892,46600000.0
2006-02-20 11:51:00,2.27903,2.27903,2.27869,2.27877,35700000.0
2006-02-20 11:52:00,2.27888,2.27902,2.27883,2.27902,22800000.0
2006-02-20 11:53:00,2.27894,2.27927,2.27878,2.27927,31100000.0
2006-02-20 11:54:00,2.27926,2.27926,2.27893,2.27899,53900000.0
2006-02-20 11:55:00,2.27895,2.27897,2.27882,2.27882,32900000.0
2006-02-20 11:56:00,2.2789,2.27904,2.27868,2.27868,39100000.0
2006-02-20 11:57:00,2.27895,2.27908,2.27854,2.27903,37200000.0
2006-02-20 11:58:00,2.27932,2.27968,2.27932,2.27963,15800000.0
2006-02-20 11:59:00,2.27961,2.27961,2.27934,2.2794,32500000.0
2006-02-20 12:00:00,2.27934,2.27957,2.27929,2.27929,23600000.0
2006-02-20 12:01:00,2.27927,2.27951,2.27926,2.27951,40300000.0
2006-02-20 12:02:00,2.27936,2.27951,2.27926,2.27926,21600000.0
2006-02-20 12:03:00,2.2792,2.27943,2.2792,2.27928,47200000.0
2006-02-20 12:04:00,2.27919,2.27932,2.27917,2.27923,60600000.0
2006-02-20 12:05:00,2.27937,2.27937,2.27918,2.27918,36600000.0
2006-02-20 12:06:00,2.27942,2.27965,2.27934,2.27965,42000000.0
2006-02-20 12:07:00,2.27959,2.27959,2.27936,2.27941,37700000.0
2006-02-20 12:08:00,2.27946,2.2796,2.27915,2.27915,22400000.0
2006-02-20 12:09:00,2.27914,2.27919,2.27883,2.27883,21100000.0
2006-02-20 12:10:00,2.2789,2.27905,2.27889,2.27889,37900000.0
2006-02-20 12:11:00,2.27888,2.27903,2.2788,2.27903,32800000.0
2006-02-20 12:12:00,2.2791,2.27918,2.27902,2.27917,24700000.0
2006-02-20 12:13:00,2.27911,2.27928,2.27905,2.27905,50700000.0
2006-02-20 12:14:00,2.27911,2.27924,2.2791,2.27924,39000000.0
2006-02-20 12:15:00,2.2793,2.27945,2.27883,2.27895,54000000.0
2006-02-20 12:16:00,2.27895,2.27915,2.27881,2.27888,40300000.0
2006-02-20 12:17:00,2.279,2.27912,2.27897,2.27897,23400000.0
2006-02-20 12:18:00,2.27915,2.27923,2.27897,2.2791,43500000.0
2006-02-20 12:19:00,2.2791,2.27928,2.2791,2.2791,30100000.0
2006-02-20 12:20:00,2.27894,2.27894,2.27871,2.27886,41800000.0
2006-02-20 12:21:00,2.27894,2.27927,2.27894,2.27907,29700000.0
2006-02-20 12:22:00,2.27914,2.27924,2.27911,2.27922,36800000.0
2006-02-20 12:23:00,2.27927,2.27927,2.27898,2.27915,54500000.0
2006-02-20 12:24:00,2.2791,2.2791,2.27885,2.27885,43799999.0
2006-02-20 12:25:00,2.27904,2.27916,2.27899,2.27902,43800000.0
2006-02-20 12:26:00,2.27897,2.27922,2.27897,2.27897,30200000.0
2006-02-20 12:27:00,2.27894,2.27897,2.2788,2.27892,41800000.0
2006-02-20 12:28:00,2.27892,2.27907,2.27883,2.27907,22100000.0
2006-02-20 12:29:00,2.27908,2.27911,2.27884,2.2789,55800000.0
2006-02-20 12:30:00,2.27905,2.27908,2.27893,2.27903,34500000.0
2006-02-20 12:31:00,2.27888,2.27905,2.27888,2.27905,20200000.0
2006-02-20 12:32:00,2.27905,2.27915,2.27892,2.27915,23500000.0
2006-02-20 12:33:00,2.27906,2.27944,2.27905,2.27905,73000000.0
2006-02-20 12:34:00,2.27909,2.27932,2.27909,2.27923,22400000.0
2006-02-20 12:35:00,2.2792,2.27927,2.27916,2.27927,13800000.0
2006-02-20 12:36:00,2.27917,2.27932,2.27914,2.27914,27900000.0
2006-02-20 12:37:00,2.2793,2.27948,2.27929,2.27948,21100000.0
2006-02-20 12:38:00,2.27948,2.2796,2.27942,2.2796,26000000.0
2006-02-20 12:39:00,2.27963,2.27963,2.27938,2.27943,15800000.0
2006-02-20 12:40:00,2.27938,2.2796,2.27938,2.27952,33200000.0
2006-02-20 12:41:00,2.27958,2.27961,2.27941,2.2795,51600000.0
2006-02-20 12:42:00,2.27941,2.27959,2.27941,2.27945,40400000.0
2006-02-20 12:43:00,2.27938,2.27955,2.27938,2.27951,21100000.0
2006-02-20 12:44:00,2.27949,2.27949,2.27927,2.27933,40900000.0
2006-02-20 12:45:00,2.2794,2.27953,2.27928,2.27953,42900000.0
2006-02-20 12:46:00,2.27945,2.27974,2.27928,2.27935,41800000.0
2006-02-20 12:47:00,2.27923,2.27938,2.27912,2.27912,39500000.0
2006-02-20 12:48:00,2.27906,2.27926,2.27903,2.2792,34600000.0
2006-02-20 12:49:00,2.27936,2.2794,2.27895,2.27902,18600000.0
2006-02-20 12:50:00,2.27907,2.27907,2.27881,2.27899,29200000.0
2006-02-20 12:51:00,2.27882,2.27889,2.27861,2.27872,37900000.0
2006-02-20 12:52:00,2.27885,2.27906,2.27872,2.27906,25000000.0
2006-02-20 12:53:00,2.27919,2.27924,2.27898,2.27911,56300000.0
2006-02-20 12:54:00,2.27893,2.27903,2.27887,2.279,26100000.0
2006-02-20 12:55:00,2.27893,2.27903,2.27883,2.27903,53699999.0
2006-02-20 12:56:00,2.27895,2.27917,2.27886,2.27891,32300000.0
2006-02-20 12:57:00,2.27886,2.27893,2.27877,2.2788,44400000.0
2006-02-20 12:58:00,2.27885,2.27885,2.27848,2.27849,29800000.0
2006-02-20 12:59:00,2.27859,2.27883,2.27859,2.27883,48600000.0
2006-02-20 13:00:00,2.27874,2.27893,2.27855,2.27855,48600000.0
2006-02-20 13:01:00,2.27846,2.27846,2.2781,2.27817,53800000.0
2006-02-20 13:02:00,2.27821,2.27855,2.27811,2.27829,36400000.0
2006-02-20 13:03:00,2.27821,2.27843,2.2781,2.2781,32800000.0
2006-02-20 13:04:00,2.27811,2.27827,2.27808,2.27827,26700000.0
2006-02-20 13:05:00,2.27824,2.27824,2.27781,2.27799,36600000.0
2006-02-20 13:06:00,2.27794,2.27816,2.2779,2.27791,34500000.0
2006-02-20 13:07:00,2.2779,2.27808,2.27787,2.27787,35000000.0
2006-02-20 13:08:00,2.27796,2.27822,2.27796,2.27805,36700000.0
2006-02-20 13:09:00,2.27795,2.27807,2.27788,2.27807,22400000.0
2006-02-20 13:10:00,2.278,2.27828,2.27793,2.27828,41900000.0
2006-02-20 13:11:00,2.27838,2.27863,2.27835,2.27863,51800000.0
2006-02-20 13:12:00,2.27863,2.27863,2.27846,2.27848,27100000.0
2006-02-20 13:13:00,2.27865,2.27902,2.27865,2.27883,42900000.0
2006-02-20 13:14:00,2.27877,2.27882,2.27859,2.27882,43800000.0
2006-02-20 13:15:00,2.27877,2.2789,2.27863,2.27867,42600000.0
2006-02-20 13:16:00,2.27849,2.27887,2.27849,2.27868,26600000.0
2006-02-20 13:17:00,2.27865,2.27876,2.27855,2.27861,37500000.0
2006-02-20 13:18:00,2.27869,2.27893,2.27869,2.27887,63500000.0
2006-02-20 13:19:00,2.27886,2.27886,2.27866,2.27876,26200000.0
2006-02-20 13:20:00,2.27872,2.27895,2.27863,2.27883,40500000.0
2006-02-20 13:21:00,2.27893,2.27893,2.27858,2.27877,45100000.0
2006-02-20 13:22:00,2.27876,2.27878,2.27866,2.27878,34300000.0
2006-02-20 13:23:00,2.27881,2.27901,2.27869,2.27892,26200000.0
2006-02-20 13:24:00,2.27889,2.27898,2.2788,2.27892,38800000.0
2006-02-20 13:25:00,2.27909,2.27926,2.27909,2.27923,20200000.0
2006-02-20 13:26:00,2.27911,2.27911,2.27873,2.27873,39300000.0
2006-02-20 13:27:00,2.27847,2.27864,2.27845,2.27864,33800000.0
2006-02-20 13:28:00,2.27857,2.27857,2.27838,2.27842,38900000.0
2006-02-20 13:29:00,2.27845,2.27857,2.27841,2.27841,30900000.0
2006-02-20 13:30:00,2.2785,2.27875,2.2785,2.27875,6400000.0
2006-02-20 13:31:00,2.27872,2.27884,2.27868,2.27884,37700000.0
2006-02-20 13:32:00,2.27887,2.27899,2.27877,2.27888,26200000.0
2006-02-20 13:33:00,2.27886,2.27908,2.27876,2.27895,45500000.0
2006-02-20 13:34:00,2.27893,2.27912,2.27893,2.27897,46800000.0
2006-02-20 13:35:00,2.27898,2.27898,2.27875,2.27875,39000000.0
2006-02-20 13:36:00,2.27873,2.27907,2.27863,2.27907,44000000.0
2006-02-20 13:37:00,2.2788,2.2788,2.27873,2.27873,7800000.0
2006-02-20 13:38:00,2.27871,2.27871,2.27847,2.2786,43700000.0
2006-02-20 13:39:00,2.2786,2.27869,2.27845,2.27866,32600000.0
2006-02-20 13:40:00,2.27877,2.27877,2.27841,2.27847,23200000.0
2006-02-20 13:41:00,2.2785,2.27861,2.27842,2.27842,25200000.0
2006-02-20 13:42:00,2.27848,2.27879,2.27846,2.27879,42500000.0
2006-02-20 13:43:00,2.27862,2.27872,2.2784,2.2784,33800000.0
2006-02-20 13:44:00,2.27845,2.27852,2.27837,2.27837,30000000.0
2006-02-20 13:45:00,2.27843,2.27853,2.27839,2.27847,29700000.0
2006-02-20 13:46:00,2.27853,2.27865,2.27839,2.27865,46100000.0
2006-02-20 13:47:00,2.2787,2.27876,2.27866,2.27873,58200000.0
2006-02-20 13:48:00,2.27881,2.27896,2.27873,2.27879,33900000.0
2006-02-20 13:49:00,2.27898,2.27925,2.27892,2.27925,23000000.0
2006-02-20 13:50:00,2.27911,2.27935,2.27898,2.27935,10500000.0
2006-02-20 13:51:00,2.27941,2.27955,2.27931,2.2794,29500000.0
2006-02-20 13:52:00,2.2797,2.27976,2.27948,2.27972,49700000.0
2006-02-20 13:53:00,2.27975,2.28007,2.27975,2.28,36300000.0
2006-02-20 13:54:00,2.2799,2.28001,2.27986,2.28001,21900000.0
2006-02-20 13:55:00,2.27982,2.27982,2.27973,2.27973,10700000.0
2006-02-20 13:56:00,2.27963,2.27995,2.27963,2.27995,27600000.0
2006-02-20 13:57:00,2.28007,2.28013,2.27981,2.28013,31700000.0
2006-02-20 13:58:00,2.28005,2.28051,2.27996,2.28051,21300000.0
2006-02-20 13:59:00,2.28059,2.28073,2.28018,2.28018,29900000.0
2006-02-20 14:00:00,2.28011,2.28016,2.27998,2.28003,52400000.0
2006-02-20 14:01:00,2.27993,2.28032,2.27984,2.28032,30200000.0
2006-02-20 14:02:00,2.28022,2.28069,2.2802,2.28053,34500000.0
2006-02-20 14:03:00,2.28056,2.28066,2.28036,2.28066,22100000.0
2006-02-20 14:04:00,2.2807,2.28073,2.28053,2.28062,40800000.0
2006-02-20 14:05:00,2.28052,2.28058,2.28046,2.28051,25000000.0
2006-02-20 14:06:00,2.28053,2.28064,2.28032,2.28032,37800000.0
2006-02-20 14:07:00,2.28026,2.28045,2.28011,2.28014,53700000.0
2006-02-20 14:08:00,2.28022,2.28042,2.28015,2.28018,25200000.0
2006-02-20 14:09:00,2.28027,2.28036,2.28018,2.28022,44100000.0
2006-02-20 14:10:00,2.28019,2.28038,2.28009,2.28025,40300000.0
2006-02-20 14:11:00,2.2802,2.2802,2.27989,2.27989,33200000.0
2006-02-20 14:12:00,2.28017,2.28017,2.27997,2.28005,20600000.0
2006-02-20 14:13:00,2.28002,2.28002,2.27997,2.27997,16300000.0
2006-02-20 14:14:00,2.27999,2.2801,2.27982,2.2801,32400000.0
2006-02-20 14:15:00,2.28006,2.28022,2.28005,2.28022,32900000.0
2006-02-20 14:16:00,2.28011,2.28019,2.28006,2.2801,19700000.0
2006-02-20 14:17:00,2.28002,2.28029,2.27992,2.27992,29000000.0
2006-02-20 14:18:00,2.27991,2.27991,2.27964,2.27977,19200000.0
2006-02-20 14:19:00,2.27971,2.27994,2.27961,2.27961,52600000.0
2006-02-20 14:20:00,2.2795,2.27956,2.27926,2.27928,52300000.0
2006-02-20 14:21:00,2.27903,2.27973,2.27903,2.27965,39500000.0
2006-02-20 14:22:00,2.2798,2.28001,2.27939,2.27939,30000000.0
2006-02-20 14:23:00,2.27922,2.27932,2.27907,2.27932,20900000.0
2006-02-20 14:24:00,2.27926,2.27963,2.27926,2.27932,34700000.0
2006-02-20 14:25:00,2.27928,2.27965,2.27928,2.27965,41300000.0
2006-02-20 14:26:00,2.27968,2.27983,2.27954,2.27975,48300000.0
2006-02-20 14:27:00,2.27977,2.27988,2.27967,2.27988,26900000.0
2006-02-20 14:28:00,2.27969,2.27994,2.27968,2.27984,31100000.0
2006-02-20 14:29:00,2.27988,2.27988,2.27977,2.27979,20400000.0
2006-02-20 14:30:00,2.27993,2.28025,2.27988,2.28025,51700000.0
2006-02-20 14:31:00,2.28012,2.28012,2.27967,2.27993,23300000.0
2006-02-20 14:32:00,2.2798,2.27992,2.27973,2.27984,44500000.0
2006-02-20 14:33:00,2.27995,2.27997,2.27959,2.27959,56500000.0
2006-02-20 14:34:00,2.27961,2.28003,2.27961,2.28003,27700000.0
2006-02-20 14:35:00,2.27983,2.2799,2.27961,2.27981,23800000.0
2006-02-20 14:36:00,2.27973,2.2799,2.27958,2.2799,35600000.0
2006-02-20 14:37:00,2.27981,2.27994,2.27981,2.27982,15700000.0
2006-02-20 14:38:00,2.27987,2.27992,2.27963,2.27964,33400000.0
2006-02-20 14:39:00,2.27956,2.27975,2.27956,2.27975,22700000.0
2006-02-20 14:40:00,2.27988,2.2799,2.27963,2.27973,44300000.0
2006-02-20 14:41:00,2.27956,2.27973,2.27951,2.27973,48500000.0
2006-02-20 14:42:00,2.27985,2.27985,2.27952,2.27958,25700000.0
2006-02-20 14:43:00,2.27956,2.27967,2.27938,2.27944,34400000.0
2006-02-20 14:44:00,2.27939,2.2796,2.27938,2.27947,47100000.0
2006-02-20 14:45:00,2.27948,2.27952,2.2794,2.27941,38200000.0
2006-02-20 14:46:00,2.27948,2.27966,2.27944,2.27944,30700000.0
2006-02-20 14:47:00,2.27953,2.27979,2.27953,2.27961,17100000.0
2006-02-20 14:48:00,2.27965,2.27976,2.27965,2.27965,35600000.0
2006-02-20 14:49:00,2.27969,2.2797,2.27956,2.27963,26500000.0
2006-02-20 14:50:00,2.2794,2.27942,2.27919,2.2794,27700000.0
2006-02-20 14:51:00,2.27944,2.27968,2.27944,2.27949,26800000.0
2006-02-20 14:52:00,2.27965,2.27965,2.27937,2.27937,50600000.0
2006-02-20 14:53:00,2.27942,2.27951,2.27934,2.2795,31000000.0
2006-02-20 14:54:00,2.27927,2.27957,2.27927,2.27932,26800000.0
2006-02-20 14:55:00,2.27934,2.27966,2.27934,2.27949,36800000.0
2006-02-20 14:56:00,2.27955,2.27967,2.27955,2.27956,34700000.0
2006-02-20 14:57:00,2.27942,2.27955,2.27928,2.27931,34200000.0
2006-02-20 14:58:00,2.27938,2.27958,2.27932,2.27947,40500000.0
2006-02-20 14:59:00,2.27943,2.27947,2.2794,2.27944,40300000.0
2006-02-20 15:00:00,2.27948,2.27957,2.27927,2.27927,25100000.0
2006-02-20 15:01:00,2.27922,2.27946,2.27915,2.27915,40800000.0
2006-02-20 15:02:00,2.27926,2.27933,2.27916,2.27933,31500000.0
2006-02-20 15:03:00,2.2794,2.2794,2.2792,2.2792,14400000.0
2006-02-20 15:04:00,2.2792,2.27935,2.279,2.279,29700000.0
2006-02-20 15:05:00,2.27912,2.27923,2.27912,2.27923,8000000.0
2006-02-20 15:06:00,2.27923,2.27945,2.27923,2.2793,48100000.0
2006-02-20 15:07:00,2.2792,2.27929,2.27909,2.27912,31100000.0
2006-02-20 15:08:00,2.27915,2.27934,2.27915,2.27922,14600000.0
2006-02-20 15:09:00,2.27938,2.27955,2.27938,2.27951,37300000.0
2006-02-20 15:10:00,2.27952,2.27978,2.27945,2.27978,69200000.0
2006-02-20 15:11:00,2.27987,2.27998,2.27987,2.27994,16300000.0
2006-02-20 15:12:00,2.27993,2.28014,2.27993,2.28002,30000000.0
2006-02-20 15:13:00,2.28026,2.28026,2.27987,2.27987,15200000.0
2006-02-20 15:14:00,2.2801,2.28025,2.28009,2.28022,27100000.0
2006-02-20 15:15:00,2.28038,2.28038,2.27997,2.27997,26400000.0
2006-02-20 15:16:00,2.27997,2.28016,2.27997,2.27997,32300000.0
2006-02-20 15:17:00,2.28007,2.28007,2.27982,2.27982,23800000.0
2006-02-20 15:18:00,2.27987,2.27987,2.27965,2.2797,20800000.0
2006-02-20 15:19:00,2.27965,2.2798,2.27965,2.27965,38500000.0
2006-02-20 15:20:00,2.27967,2.27978,2.27962,2.27962,25200000.0
2006-02-20 15:21:00,2.27948,2.27955,2.27941,2.27951,15600000.0
2006-02-20 15:22:00,2.27952,2.2798,2.27949,2.2796,36200000.0
2006-02-20 15:23:00,2.27939,2.27955,2.27932,2.27932,27200000.0
2006-02-20 15:24:00,2.27937,2.27957,2.2793,2.27942,18000000.0
2006-02-20 15:25:00,2.2795,2.27953,2.27939,2.27946,20000000.0
2006-02-20 15:26:00,2.27928,2.27941,2.27927,2.27938,24400000.0
2006-02-20 15:27:00,2.27929,2.27942,2.27908,2.27942,24000000.0
2006-02-20 15:28:00,2.2794,2.2794,2.27922,2.27927,49500000.0
2006-02-20 15:29:00,2.27913,2.27931,2.27913,2.27928,22500000.0
2006-02-20 15:30:00,2.27923,2.27941,2.27923,2.27935,30000000.0
2006-02-20 15:31:00,2.27937,2.27943,2.27924,2.27928,39200000.0
2006-02-20 15:32:00,2.27937,2.27943,2.27917,2.27932,51100000.0
2006-02-20 15:33:00,2.27921,2.27955,2.27921,2.27955,14000000.0
2006-02-20 15:34:00,2.27961,2.27982,2.27948,2.27948,38700000.0
2006-02-20 15:35:00,2.27934,2.27966,2.27934,2.27965,55000000.0
2006-02-20 15:36:00,2.2796,2.27974,2.2794,2.2794,58100000.0
2006-02-20 15:37:00,2.27949,2.27949,2.27932,2.2794,53999999.0
2006-02-20 15:38:00,2.27952,2.27952,2.27926,2.27941,53200001.0
2006-02-20 15:39:00,2.27957,2.27958,2.2793,2.2794,30700000.0
2006-02-20 15:40:00,2.27952,2.27952,2.27925,2.27925,41900000.0
2006-02-20 15:41:00,2.27941,2.27941,2.27914,2.27934,48500000.0
2006-02-20 15:42:00,2.27922,2.27925,2.27915,2.27915,34100000.0
2006-02-20 15:43:00,2.27901,2.27929,2.27894,2.27929,21700000.0
2006-02-20 15:44:00,2.27921,2.27925,2.27897,2.27897,24300000.0
2006-02-20 15:45:00,2.27898,2.2791,2.27888,2.27888,58000001.0
2006-02-20 15:46:00,2.27895,2.27917,2.2788,2.2788,25100000.0
2006-02-20 15:47:00,2.27877,2.27893,2.27873,2.27883,35700000.0
2006-02-20 15:48:00,2.27896,2.27918,2.27896,2.27911,31000000.0
2006-02-20 15:49:00,2.27918,2.27931,2.27901,2.27902,60400000.0
2006-02-20 15:50:00,2.27898,2.27901,2.27883,2.27898,17200000.0
2006-02-20 15:51:00,2.27886,2.279,2.27883,2.27885,47500000.0
2006-02-20 15:52:00,2.27893,2.27905,2.27892,2.27902,36000000.0
2006-02-20 15:53:00,2.27893,2.27928,2.27893,2.2792,45200000.0
2006-02-20 15:54:00,2.27924,2.27938,2.27914,2.27914,25700000.0
2006-02-20 15:55:00,2.27918,2.27934,2.27918,2.27918,47400000.0
2006-02-20 15:56:00,2.27915,2.27935,2.27909,2.27909,33700001.0
2006-02-20 15:57:00,2.27908,2.2792,2.27895,2.27901,26000000.0
2006-02-20 15:58:00,2.2791,2.27911,2.27893,2.27903,34800000.0
2006-02-20 15:59:00,2.27907,2.27912,2.27894,2.279,22000000.0
2006-02-20 16:00:00,2.27892,2.27901,2.2788,2.27901,21900000.0
2006-02-20 16:01:00,2.279,2.279,2.27895,2.279,16500000.0
2006-02-20 16:02:00,2.27896,2.27918,2.27896,2.27915,34200001.0
2006-02-20 16:03:00,2.27922,2.27932,2.27916,2.27929,33400000.0
2006-02-20 16:04:00,2.27936,2.2794,2.27922,2.27933,29900000.0
2006-02-20 16:05:00,2.27925,2.27945,2.27915,2.27922,35800000.0
2006-02-20 16:06:00,2.27913,2.27945,2.27913,2.27928,45000000.0
2006-02-20 16:07:00,2.27931,2.2796,2.27931,2.27942,25400000.0
2006-02-20 16:08:00,2.2794,2.27971,2.2794,2.27947,35000000.0
2006-02-20 16:09:00,2.27958,2.27959,2.27936,2.27948,24000000.0
2006-02-20 16:10:00,2.27937,2.2796,2.27937,2.27944,57500000.0
2006-02-20 16:11:00,2.27934,2.27934,2.27901,2.27922,19000000.0
2006-02-20 16:12:00,2.27919,2.27938,2.27919,2.27919,42800000.0
2006-02-20 16:13:00,2.27915,2.27938,2.27915,2.27937,36700000.0
2006-02-20 16:14:00,2.2795,2.2795,2.27908,2.27913,26000000.0
2006-02-20 16:15:00,2.27912,2.27912,2.27899,2.27905,20800000.0
2006-02-20 16:16:00,2.27911,2.2792,2.27896,2.2792,27900000.0
2006-02-20 16:17:00,2.27922,2.27939,2.27907,2.27923,25400000.0
2006-02-20 16:18:00,2.27901,2.27906,2.27891,2.27906,28400000.0
2006-02-20 16:19:00,2.27912,2.27932,2.27906,2.27915,22900000.0
2006-02-20 16:20:00,2.2791,2.2791,2.27886,2.27892,30000000.0
2006-02-20 16:21:00,2.27898,2.27907,2.27866,2.2787,43200000.0
2006-02-20 16:22:00,2.27869,2.27871,2.27831,2.27834,32200000.0
2006-02-20 16:23:00,2.27823,2.27842,2.27823,2.27838,37300000.0
2006-02-20 16:24:00,2.27833,2.27858,2.27815,2.27826,86699998.0
2006-02-20 16:25:00,2.27833,2.27845,2.27804,2.27845,16600000.0
2006-02-20 16:26:00,2.27848,2.27853,2.27834,2.27853,28500000.0
2006-02-20 16:27:00,2.27861,2.27882,2.27861,2.27866,29300000.0
2006-02-20 16:28:00,2.27879,2.27882,2.27867,2.27872,34700000.0
2006-02-20 16:29:00,2.27859,2.27884,2.27859,2.27868,44300000.0
2006-02-20 16:30:00,2.27866,2.27887,2.27862,2.27869,31400000.0
2006-02-20 16:31:00,2.27862,2.27877,2.27855,2.27859,40500000.0
2006-02-20 16:32:00,2.27872,2.27882,2.27865,2.27865,24200000.0
2006-02-20 16:33:00,2.27865,2.27922,2.27865,2.27921,36400000.0
2006-02-20 16:34:00,2.27909,2.27926,2.27909,2.27913,22400000.0
2006-02-20 16:35:00,2.27905,2.27942,2.27905,2.27942,30200000.0
2006-02-20 16:36:00,2.27927,2.27927,2.27912,2.2792,31600000.0
2006-02-20 16:37:00,2.27934,2.27945,2.27929,2.27931,33000000.0
2006-02-20 16:38:00,2.27925,2.27945,2.27925,2.27941,20000000.0
2006-02-20 16:39:00,2.27947,2.27958,2.27946,2.27951,43800000.0
2006-02-20 16:40:00,2.27967,2.27967,2.27939,2.27953,24900000.0
2006-02-20 16:41:00,2.27952,2.27963,2.27945,2.27945,35500000.0
2006-02-20 16:42:00,2.27947,2.27954,2.27937,2.27937,25300000.0
2006-02-20 16:43:00,2.27947,2.27967,2.27939,2.27967,22200000.0
2006-02-20 16:44:00,2.27953,2.27972,2.2795,2.27957,30700000.0
2006-02-20 16:45:00,2.2796,2.27968,2.27947,2.27968,31200000.0
2006-02-20 16:46:00,2.27965,2.27965,2.27936,2.27942,36600000.0
2006-02-20 16:47:00,2.27939,2.2796,2.27921,2.2796,51700000.0
2006-02-20 16:48:00,2.27945,2.27945,2.2793,2.2793,14800000.0
2006-02-20 16:49:00,2.27927,2.27948,2.2792,2.2793,32800000.0
2006-02-20 16:50:00,2.27937,2.27942,2.27928,2.2793,36400000.0
2006-02-20 16:51:00,2.27925,2.2794,2.2792,2.27935,38900000.0
2006-02-20 16:52:00,2.27909,2.27909,2.27867,2.27881,23700000.0
2006-02-20 16:53:00,2.27875,2.27902,2.27873,2.27873,8200000.0
2006-02-20 16:54:00,2.27883,2.27901,2.2788,2.27901,34900000.0
2006-02-20 16:55:00,2.279,2.27926,2.27898,2.27898,19500000.0
2006-02-20 16:56:00,2.27888,2.27893,2.27878,2.27892,54600000.0
2006-02-20 16:57:00,2.27897,2.27898,2.27877,2.27877,40800000.0
2006-02-20 16:58:00,2.27878,2.27894,2.27844,2.27844,20600000.0
2006-02-20 16:59:00,2.27859,2.27901,2.27859,2.27901,27200000.0
2006-02-20 17:00:00,2.27906,2.2792,2.27902,2.27917,54600000.0
2006-02-20 17:01:00,2.27945,2.27955,2.27925,2.27955,34200000.0
2006-02-20 17:02:00,2.27944,2.2795,2.27926,2.27937,49000000.0
2006-02-20 17:03:00,2.27934,2.27939,2.27915,2.27936,33400000.0
2006-02-20 17:04:00,2.27935,2.27935,2.27916,2.2792,23300000.0
2006-02-20 17:05:00,2.27919,2.2794,2.27919,2.27932,35500000.0
2006-02-20 17:06:00,2.27927,2.27928,2.27909,2.27925,48700000.0
2006-02-20 17:07:00,2.27937,2.27957,2.27921,2.27934,33300000.0
2006-02-20 17:08:00,2.27932,2.2796,2.27932,2.2796,31100000.0
2006-02-20 17:09:00,2.27967,2.27967,2.27954,2.27963,34500000.0
2006-02-20 17:10:00,2.27955,2.27955,2.27907,2.27919,39000000.0
2006-02-20 17:11:00,2.27915,2.27936,2.27909,2.27923,36900000.0
2006-02-20 17:12:00,2.27929,2.27949,2.27925,2.27949,38500000.0
2006-02-20 17:13:00,2.27945,2.27945,2.27915,2.2792,31600000.0
2006-02-20 17:14:00,2.2795,2.27978,2.2795,2.27977,21000000.0
2006-02-20 17:15:00,2.27967,2.27974,2.27957,2.27957,50800001.0
2006-02-20 17:16:00,2.27955,2.27984,2.27955,2.27966,38600000.0
2006-02-20 17:17:00,2.27979,2.28001,2.27975,2.27986,38500000.0
2006-02-20 17:18:00,2.27971,2.27973,2.27963,2.27967,19000000.0
2006-02-20 17:19:00,2.27968,2.27968,2.27941,2.27956,27800000.0
2006-02-20 17:20:00,2.27975,2.2799,2.27961,2.2799,39800000.0
2006-02-20 17:21:00,2.27987,2.27995,2.27969,2.27969,28900000.0
2006-02-20 17:22:00,2.27976,2.28007,2.27976,2.27984,19600000.0
2006-02-20 17:23:00,2.2799,2.28,2.27977,2.28,38700000.0
2006-02-20 17:24:00,2.27989,2.28019,2.27989,2.28019,36700000.0
2006-02-20 17:25:00,2.28013,2.2802,2.28,2.28003,45900000.0
2006-02-20 17:26:00,2.2799,2.28013,2.2799,2.28013,64700001.0
2006-02-20 17:27:00,2.28005,2.28019,2.27993,2.28006,33600000.0
2006-02-20 17:28:00,2.28021,2.28021,2.28,2.28002,29100000.0
2006-02-20 17:29:00,2.28021,2.28035,2.2801,2.2801,47800000.0
2006-02-20 17:30:00,2.28018,2.28035,2.28012,2.28021,50700000.0
2006-02-20 17:31:00,2.28025,2.28049,2.2802,2.28031,77500000.0
2006-02-20 17:32:00,2.28023,2.28033,2.28023,2.28032,31400000.0
2006-02-20 17:33:00,2.28035,2.28052,2.28032,2.28052,21900000.0
2006-02-20 17:34:00,2.2803,2.2803,2.2801,2.2801,27100000.0
2006-02-20 17:35:00,2.28017,2.28037,2.28017,2.28037,33800000.0
2006-02-20 17:36:00,2.28037,2.28037,2.28012,2.28028,13600000.0
2006-02-20 17:37:00,2.2803,2.28056,2.28023,2.28023,14400000.0
2006-02-20 17:38:00,2.28015,2.28018,2.27988,2.27997,21500000.0
2006-02-20 17:39:00,2.27974,2.27974,2.2795,2.27958,35900000.0
2006-02-20 17:40:00,2.27978,2.27997,2.27966,2.27966,27000000.0
2006-02-20 17:41:00,2.27957,2.27961,2.27942,2.27957,24200000.0
2006-02-20 17:42:00,2.27956,2.27962,2.27942,2.27949,28700000.0
2006-02-20 17:43:00,2.27964,2.27971,2.27955,2.27971,60900001.0
2006-02-20 17:44:00,2.27973,2.27983,2.27957,2.27967,48000000.0
2006-02-20 17:45:00,2.27956,2.2796,2.27941,2.27949,24900000.0
2006-02-20 17:46:00,2.27956,2.27956,2.27947,2.27956,36100000.0
2006-02-20 17:47:00,2.27949,2.27973,2.27942,2.27973,18000000.0
2006-02-20 17:48:00,2.27948,2.27948,2.2793,2.27945,27000000.0
2006-02-20 17:49:00,2.27949,2.27975,2.27949,2.27954,13300000.0
2006-02-20 17:50:00,2.27955,2.27969,2.27949,2.27957,42500000.0
2006-02-20 17:51:00,2.27951,2.27953,2.27942,2.27949,24900000.0
2006-02-20 17:52:00,2.27946,2.27948,2.27935,2.27936,32300000.0
2006-02-20 17:53:00,2.27938,2.27946,2.27923,2.27933,38800000.0
2006-02-20 17:54:00,2.2793,2.27944,2.27921,2.27934,45700000.0
2006-02-20 17:55:00,2.2792,2.2792,2.27901,2.27911,18100000.0
2006-02-20 17:56:00,2.27924,2.27924,2.27902,2.27912,38800000.0
2006-02-20 17:57:00,2.27902,2.27902,2.27884,2.27888,17400000.0
2006-02-20 17:58:00,2.27908,2.27914,2.27899,2.27899,25000000.0
2006-02-20 17:59:00,2.27884,2.27908,2.27883,2.27883,18400000.0
2006-02-20 18:00:00,2.27875,2.27877,2.27841,2.27841,24700000.0
2006-02-20 18:01:00,2.27845,2.27875,2.27829,2.27829,327599999.0
2006-02-20 18:02:00,2.27832,2.27862,2.27821,2.27851,351300001.0
2006-02-20 18:03:00,2.27864,2.27902,2.27855,2.27865,483200000.0
2006-02-20 18:04:00,2.27863,2.279,2.27857,2.27895,318500000.0
2006-02-20 18:05:00,2.27908,2.27924,2.27886,2.27902,178900000.0
2006-02-20 18:06:00,2.27899,2.27912,2.27864,2.27864,443299998.0
2006-02-20 18:07:00,2.27859,2.27889,2.27854,2.27889,419500000.0
2006-02-20 18:08:00,2.27881,2.27906,2.27868,2.27885,414800001.0
2006-02-20 18:09:00,2.27888,2.27909,2.2787,2.27909,301000000.0
2006-02-20 18:10:00,2.27909,2.27915,2.27865,2.27865,320000000.0
2006-02-20 18:11:00,2.27866,2.27911,2.27857,2.27911,238200000.0
2006-02-20 18:12:00,2.27918,2.27944,2.27911,2.27944,191399999.0
2006-02-20 18:13:00,2.27935,2.27956,2.27933,2.27934,120900000.0
2006-02-20 18:14:00,2.27931,2.27936,2.27892,2.27932,349300001.0
2006-02-20 18:15:00,2.27927,2.27947,2.27904,2.27908,311700000.0
2006-02-20 18:16:00,2.27923,2.27927,2.27887,2.27891,381900000.0
2006-02-20 18:17:00,2.27889,2.27912,2.27866,2.27866,226000000.0
2006-02-20 18:18:00,2.27851,2.2789,2.27851,2.2789,176200000.0
2006-02-20 18:19:00,2.27889,2.27892,2.27861,2.27865,285300000.0
2006-02-20 18:20:00,2.27862,2.27895,2.27861,2.27887,163900000.0
2006-02-20 18:21:00,2.27888,2.27926,2.27888,2.27926,238600000.0
2006-02-20 18:22:00,2.27936,2.2799,2.27928,2.2799,215700000.0
2006-02-20 18:23:00,2.27994,2.28006,2.27968,2.27989,338600000.0
2006-02-20 18:24:00,2.27969,2.27969,2.27934,2.27959,301300000.0
2006-02-20 18:25:00,2.27965,2.27982,2.27949,2.27955,251600000.0
2006-02-20 18:26:00,2.27951,2.27982,2.27941,2.27962,344700000.0
2006-02-20 18:27:00,2.27961,2.27984,2.27941,2.27965,305899999.0
2006-02-20 18:28:00,2.27964,2.2797,2.27942,2.27953,225000000.0
2006-02-20 18:29:00,2.27947,2.2798,2.27947,2.27971,242900000.0
2006-02-20 18:30:00,2.27978,2.27982,2.27939,2.27957,232700000.0
2006-02-20 18:31:00,2.27969,2.27995,2.27965,2.27978,221100000.0
2006-02-20 18:32:00,2.27988,2.27988,2.27946,2.27986,147600000.0
2006-02-20 18:33:00,2.2799,2.2799,2.27956,2.2797,295400000.0
2006-02-20 18:34:00,2.27976,2.27998,2.27959,2.27981,397599999.0
2006-02-20 18:35:00,2.27982,2.27994,2.27956,2.27974,126200000.0
2006-02-20 18:36:00,2.27965,2.27968,2.27948,2.27952,79400000.0
2006-02-20 18:37:00,2.27956,2.27961,2.27952,2.27953,86900000.0
2006-02-20 18:38:00,2.27953,2.27971,2.27953,2.27967,100800000.0
2006-02-20 18:39:00,2.27968,2.28008,2.2796,2.27997,157800000.0
2006-02-20 18:40:00,2.28011,2.28011,2.27979,2.27982,229400000.0
2006-02-20 18:41:00,2.27978,2.27983,2.27964,2.27969,181900000.0
2006-02-20 18:42:00,2.2797,2.27999,2.27968,2.2798,122900000.0
2006-02-20 18:43:00,2.27977,2.27993,2.27955,2.2799,60100000.0
2006-02-20 18:44:00,2.28007,2.2803,2.28003,2.2801,133400000.0
2006-02-20 18:45:00,2.28013,2.28013,2.27986,2.27986,78100000.0
2006-02-20 18:46:00,2.27984,2.27991,2.27984,2.27987,25300000.0
2006-02-20 18:47:00,2.28004,2.28013,2.27992,2.28006,29100000.0
2006-02-20 18:48:00,2.2799,2.2801,2.2799,2.27993,91200000.0
2006-02-20 18:49:00,2.28004,2.2801,2.27984,2.2801,38000000.0
2006-02-20 18:50:00,2.27996,2.28035,2.27995,2.28021,30200000.0
2006-02-20 18:51:00,2.28007,2.2802,2.27989,2.27999,188800000.0
2006-02-20 18:52:00,2.27988,2.27988,2.27946,2.2795,172100000.0
2006-02-20 18:53:00,2.2795,2.27986,2.27937,2.27957,113600000.0
2006-02-20 18:54:00,2.27971,2.27997,2.27966,2.2798,137400000.0
2006-02-20 18:55:00,2.27969,2.27973,2.2795,2.27952,145200000.0
2006-02-20 18:56:00,2.2795,2.27962,2.2795,2.27955,54900000.0
2006-02-20 18:57:00,2.2796,2.27983,2.2796,2.2796,68300000.0
2006-02-20 18:58:00,2.27966,2.27975,2.27956,2.27962,231500000.0
2006-02-20 18:59:00,2.27966,2.27994,2.27949,2.27949,163300000.0
2006-02-20 19:00:00,2.27939,2.27974,2.27938,2.27974,49500000.0
2006-02-20 19:01:00,2.27963,2.27998,2.27963,2.27998,14600000.0
2006-02-20 19:02:00,2.28003,2.28005,2.2797,2.2797,170300000.0
2006-02-20 19:03:00,2.27957,2.2796,2.27933,2.27933,96000000.0
2006-02-20 19:04:00,2.27935,2.27936,2.27907,2.27911,52400000.0
2006-02-20 19:05:00,2.27909,2.27914,2.27906,2.27914,52900000.0
2006-02-20 19:06:00,2.27915,2.27928,2.27886,2.27892,236100000.0
2006-02-20 19:07:00,2.27884,2.27914,2.27881,2.27914,114600000.0
2006-02-20 19:08:00,2.27936,2.27951,2.2791,2.27949,200400000.0
2006-02-20 19:09:00,2.27941,2.27985,2.27931,2.27981,151399998.0
2006-02-20 19:10:00,2.27978,2.28,2.27952,2.27965,81500000.0
2006-02-20 19:11:00,2.27953,2.27953,2.27908,2.27922,67200000.0
2006-02-20 19:12:00,2.2793,2.27957,2.2793,2.27957,35400000.0
2006-02-20 19:13:00,2.27958,2.27971,2.2794,2.27951,132900001.0
2006-02-20 19:14:00,2.27958,2.27958,2.27944,2.27945,101500000.0
2006-02-20 19:15:00,2.2794,2.2796,2.27929,2.27936,121900000.0
2006-02-20 19:16:00,2.27937,2.27945,2.27933,2.27937,25300000.0
2006-02-20 19:17:00,2.27936,2.27962,2.2793,2.2793,73100000.0
2006-02-20 19:18:00,2.27929,2.27954,2.27929,2.27954,101800000.0
2006-02-20 19:19:00,2.27957,2.27957,2.2793,2.2793,84300000.0
2006-02-20 19:20:00,2.27937,2.27963,2.27937,2.27959,129600000.0
2006-02-20 19:21:00,2.27957,2.2798,2.27954,2.2798,134900000.0
2006-02-20 19:22:00,2.27984,2.28015,2.27976,2.27978,51600000.0
2006-02-20 19:23:00,2.27965,2.27992,2.27953,2.27986,176500000.0
2006-02-20 19:24:00,2.2799,2.2799,2.27955,2.27965,61800000.0
2006-02-20 19:25:00,2.2796,2.27986,2.2796,2.2798,96700000.0
2006-02-20 19:26:00,2.27983,2.27995,2.27982,2.2799,141100000.0
2006-02-20 19:27:00,2.2798,2.27989,2.27956,2.27956,93300000.0
2006-02-20 19:28:00,2.27952,2.27962,2.27949,2.27949,84300000.0
2006-02-20 19:29:00,2.27947,2.27958,2.27924,2.2794,114500000.0
2006-02-20 19:30:00,2.2795,2.27979,2.27949,2.27974,203300000.0
2006-02-20 19:31:00,2.27965,2.27973,2.27962,2.27973,58400000.0
2006-02-20 19:32:00,2.27971,2.27985,2.27961,2.27985,156400000.0
2006-02-20 19:33:00,2.27992,2.28007,2.27992,2.28007,53500000.0
2006-02-20 19:34:00,2.28021,2.28021,2.27998,2.28002,140099999.0
2006-02-20 19:35:00,2.28,2.28028,2.2796,2.27963,107200000.0
2006-02-20 19:36:00,2.27958,2.27978,2.27945,2.27952,131200000.0
2006-02-20 19:37:00,2.27972,2.27985,2.27968,2.27983,44100000.0
2006-02-20 19:38:00,2.27976,2.28016,2.27973,2.28016,49500000.0
2006-02-20 19:39:00,2.2802,2.2802,2.27994,2.27999,56500000.0
2006-02-20 19:40:00,2.27997,2.28002,2.2799,2.2799,122000000.0
2006-02-20 19:41:00,2.27988,2.27994,2.27975,2.27978,117000000.0
2006-02-20 19:42:00,2.27984,2.27999,2.27979,2.27984,110200000.0
2006-02-20 19:43:00,2.27988,2.28005,2.27988,2.27993,31800000.0
2006-02-20 19:44:00,2.27978,2.27978,2.27942,2.27948,81300000.0
2006-02-20 19:45:00,2.27948,2.27982,2.27948,2.27971,55600000.0
2006-02-20 19:46:00,2.27993,2.28014,2.27982,2.27982,63800000.0
2006-02-20 19:47:00,2.27974,2.27982,2.27974,2.27976,38300000.0
2006-02-20 19:48:00,2.27961,2.27976,2.2795,2.2795,57000000.0
2006-02-20 19:49:00,2.27962,2.27976,2.27958,2.27967,74400000.0
2006-02-20 19:50:00,2.27969,2.27978,2.27959,2.27963,57200000.0
2006-02-20 19:51:00,2.27967,2.27979,2.2796,2.2797,116700000.0
2006-02-20 19:52:00,2.27968,2.27982,2.27968,2.27975,64900000.0
2006-02-20 19:53:00,2.27972,2.27982,2.27967,2.27967,36000000.0
2006-02-20 19:54:00,2.27975,2.27975,2.27963,2.27965,78300000.0
2006-02-20 19:55:00,2.27966,2.27974,2.27953,2.27955,30800000.0
2006-02-20 19:56:00,2.27962,2.27966,2.27955,2.27955,49700000.0
2006-02-20 19:57:00,2.27957,2.27963,2.27951,2.27958,105000000.0
2006-02-20 19:58:00,2.27955,2.27962,2.27947,2.27947,81900000.0
2006-02-20 19:59:00,2.27943,2.27951,2.27935,2.2795,138700000.0
2006-02-20 20:00:00,2.27957,2.27976,2.27926,2.27976,65400000.0
2006-02-20 20:01:00,2.27976,2.27997,2.27957,2.27991,69300000.0
2006-02-20 20:02:00,2.27983,2.27995,2.2797,2.27991,61100000.0
2006-02-20 20:03:00,2.27995,2.28001,2.27992,2.28001,42900000.0
2006-02-20 20:04:00,2.28002,2.28005,2.28002,2.28005,30100000.0
2006-02-20 20:05:00,2.28001,2.28001,2.27973,2.27973,31200000.0
2006-02-20 20:06:00,2.27965,2.27985,2.27963,2.27965,68599999.0
2006-02-20 20:07:00,2.27983,2.2799,2.27977,2.27985,43300000.0
2006-02-20 20:08:00,2.27991,2.28004,2.27983,2.27983,82200000.0
2006-02-20 20:09:00,2.2799,2.2799,2.27985,2.27985,23800000.0
2006-02-20 20:10:00,2.28003,2.2801,2.27999,2.2801,30600000.0
2006-02-20 20:11:00,2.28008,2.28038,2.28008,2.2803,63500000.0
2006-02-20 20:12:00,2.28035,2.28059,2.28025,2.28052,162900001.0
2006-02-20 20:13:00,2.28042,2.28046,2.28031,2.28032,178600000.0
2006-02-20 20:14:00,2.2803,2.28033,2.28015,2.28015,74600000.0
2006-02-20 20:15:00,2.28023,2.28045,2.28016,2.28033,239299999.0
2006-02-20 20:16:00,2.28035,2.2805,2.28028,2.28043,141000001.0
2006-02-20 20:17:00,2.28045,2.28049,2.2804,2.2804,30200000.0
2006-02-20 20:18:00,2.28045,2.2805,2.28032,2.28035,78000000.0
2006-02-20 20:19:00,2.28035,2.28051,2.28031,2.28037,171600000.0
2006-02-20 20:20:00,2.28035,2.28045,2.28017,2.28028,234600001.0
2006-02-20 20:21:00,2.28023,2.28031,2.28019,2.28024,56100000.0
2006-02-20 20:22:00,2.28021,2.28027,2.28016,2.28027,105600000.0
2006-02-20 20:23:00,2.28027,2.28042,2.28019,2.28037,191100002.0
2006-02-20 20:24:00,2.28034,2.2804,2.28032,2.28033,38900000.0
2006-02-20 20:25:00,2.28022,2.28036,2.28022,2.28033,176299999.0
2006-02-20 20:26:00,2.28043,2.28052,2.28033,2.28043,137800000.0
2006-02-20 20:27:00,2.28039,2.28048,2.28025,2.28033,97200000.0
2006-02-20 20:28:00,2.28019,2.28046,2.28015,2.28021,210300000.0
2006-02-20 20:29:00,2.28037,2.28055,2.28029,2.28036,166000000.0
2006-02-20 20:30:00,2.28035,2.28055,2.28026,2.28035,380700000.0
2006-02-20 20:31:00,2.28032,2.28053,2.28027,2.28031,217500000.0
2006-02-20 20:32:00,2.28038,2.28045,2.28017,2.2804,359700000.0
2006-02-20 20:33:00,2.28029,2.28055,2.28022,2.28022,87400000.0
2006-02-20 20:34:00,2.2802,2.2803,2.28018,2.2802,70200000.0
2006-02-20 20:35:00,2.28025,2.28027,2.27999,2.28016,51600000.0
2006-02-20 20:36:00,2.2802,2.2803,2.28015,2.2803,60400000.0
2006-02-20 20:37:00,2.28016,2.28028,2.28004,2.28013,90400000.0
2006-02-20 20:38:00,2.28009,2.28013,2.27983,2.27986,196300000.0
2006-02-20 20:39:00,2.27979,2.27984,2.27974,2.27977,141300000.0
2006-02-20 20:40:00,2.27979,2.27979,2.27955,2.27957,206099998.0
2006-02-20 20:41:00,2.27963,2.27975,2.27959,2.27964,122300000.0
2006-02-20 20:42:00,2.27969,2.27977,2.27955,2.27958,52900000.0
2006-02-20 20:43:00,2.27963,2.27965,2.27947,2.2795,103400000.0
2006-02-20 20:44:00,2.27953,2.27957,2.2793,2.2793,206199999.0
2006-02-20 20:45:00,2.27929,2.27944,2.27921,2.27944,43500000.0
2006-02-20 20:46:00,2.27946,2.2795,2.27929,2.27929,24200000.0
2006-02-20 20:47:00,2.27926,2.27949,2.27923,2.27932,122800000.0
2006-02-20 20:48:00,2.27927,2.27943,2.27912,2.27923,217100000.0
2006-02-20 20:49:00,2.27928,2.27937,2.27915,2.27923,125000000.0
2006-02-20 20:50:00,2.27926,2.27966,2.27926,2.2794,161100000.0
2006-02-20 20:51:00,2.27947,2.2796,2.27947,2.27959,101500000.0
2006-02-20 20:52:00,2.27962,2.27986,2.27954,2.27967,143500000.0
2006-02-20 20:53:00,2.27969,2.27986,2.27952,2.27965,209300000.0
2006-02-20 20:54:00,2.27984,2.28022,2.2797,2.28022,118300000.0
2006-02-20 20:55:00,2.28034,2.28056,2.28033,2.28044,20000000.0
2006-02-20 20:56:00,2.28048,2.28053,2.28034,2.28038,241400000.0
2006-02-20 20:57:00,2.28043,2.28068,2.28039,2.28042,313800000.0
2006-02-20 20:58:00,2.28047,2.28066,2.28044,2.28052,205600000.0
2006-02-20 20:59:00,2.28057,2.28066,2.28028,2.28043,246700000.0
2006-02-20 21:00:00,2.28047,2.28051,2.28025,2.2803,256300000.0
2006-02-20 21:01:00,2.28033,2.2805,2.28017,2.28029,310100000.0
2006-02-20 21:02:00,2.28026,2.28026,2.27989,2.27989,92900001.0
2006-02-20 21:03:00,2.27989,2.28008,2.27986,2.27987,96200000.0
2006-02-20 21:04:00,2.27987,2.27998,2.27984,2.27987,48100000.0
2006-02-20 21:05:00,2.27983,2.27984,2.2797,2.27976,75400000.0
2006-02-20 21:06:00,2.27978,2.27985,2.27966,2.27966,62500000.0
2006-02-20 21:07:00,2.2796,2.27983,2.2796,2.27968,35100000.0
2006-02-20 21:08:00,2.2797,2.27984,2.2797,2.27976,28000000.0
2006-02-20 21:09:00,2.27977,2.27988,2.27977,2.27987,45900000.0
2006-02-20 21:10:00,2.27994,2.28006,2.27994,2.27998,89200000.0
2006-02-20 21:11:00,2.2799,2.28004,2.27962,2.27962,126500000.0
2006-02-20 21:12:00,2.27956,2.27968,2.27954,2.27954,42400000.0
2006-02-20 21:13:00,2.27938,2.27944,2.27878,2.27878,118000000.0
2006-02-20 21:14:00,2.27895,2.27905,2.27877,2.27905,160400000.0
2006-02-20 21:15:00,2.2789,2.27905,2.2788,2.27883,162800000.0
2006-02-20 21:16:00,2.2789,2.27901,2.27876,2.27888,112300000.0
2006-02-20 21:17:00,2.27888,2.27888,2.27862,2.27883,136100000.0
2006-02-20 21:18:00,2.27868,2.27884,2.27867,2.2788,125700000.0
2006-02-20 21:19:00,2.27879,2.27885,2.27868,2.27872,103000000.0
2006-02-20 21:20:00,2.27877,2.27901,2.27874,2.27874,255800000.0
2006-02-20 21:21:00,2.27877,2.27911,2.27871,2.27879,222500000.0
2006-02-20 21:22:00,2.279,2.2792,2.27886,2.27886,139200000.0
2006-02-20 21:23:00,2.27893,2.27893,2.2787,2.27877,96900000.0
2006-02-20 21:24:00,2.2788,2.27883,2.27872,2.27878,49900000.0
2006-02-20 21:25:00,2.27872,2.27884,2.27872,2.27875,59400000.0
2006-02-20 21:26:00,2.27882,2.27895,2.27878,2.27895,49400000.0
2006-02-20 21:27:00,2.27901,2.27903,2.27884,2.27894,65000000.0
2006-02-20 21:28:00,2.2789,2.2789,2.27865,2.27877,123800000.0
2006-02-20 21:29:00,2.27887,2.27902,2.27887,2.27893,81299999.0
2006-02-20 21:30:00,2.27899,2.27899,2.27882,2.27892,32600000.0
2006-02-20 21:31:00,2.2789,2.279,2.27885,2.27885,16300000.0
2006-02-20 21:32:00,2.27898,2.27905,2.27883,2.27893,169400000.0
2006-02-20 21:33:00,2.2788,2.279,2.2788,2.27882,58300000.0
2006-02-20 21:34:00,2.2789,2.27897,2.2787,2.27873,130500000.0
2006-02-20 21:35:00,2.2788,2.27885,2.27875,2.27875,32900000.0
2006-02-20 21:36:00,2.27873,2.27875,2.27873,2.27873,13600000.0
2006-02-20 21:37:00,2.27867,2.27871,2.27862,2.27865,67200000.0
2006-02-20 21:38:00,2.2786,2.2787,2.27855,2.27865,85700000.0
2006-02-20 21:39:00,2.27857,2.27857,2.27848,2.27848,4800000.0
2006-02-20 21:40:00,2.2785,2.27856,2.27828,2.27856,41800000.0
2006-02-20 21:41:00,2.27855,2.27876,2.27855,2.27874,35900000.0
2006-02-20 21:42:00,2.27876,2.27887,2.27865,2.2788,87500000.0
2006-02-20 21:43:00,2.27881,2.2791,2.2788,2.27892,92700000.0
2006-02-20 21:44:00,2.27903,2.2791,2.27877,2.27898,136900000.0
2006-02-20 21:45:00,2.27903,2.27903,2.27884,2.27888,94800000.0
2006-02-20 21:46:00,2.27893,2.279,2.2788,2.2789,73800000.0
2006-02-20 21:47:00,2.27888,2.27914,2.27854,2.27859,153500000.0
2006-02-20 21:48:00,2.27853,2.27887,2.27853,2.27878,34800000.0
2006-02-20 21:49:00,2.27883,2.27883,2.27865,2.2787,139299999.0
2006-02-20 21:50:00,2.27882,2.27882,2.27862,2.27865,26300000.0
2006-02-20 21:51:00,2.27872,2.27893,2.27868,2.27893,38600000.0
2006-02-20 21:52:00,2.27896,2.27919,2.27891,2.27902,130400000.0
2006-02-20 21:53:00,2.27898,2.27902,2.27882,2.27882,45900000.0
2006-02-20 21:54:00,2.27891,2.27911,2.27891,2.27909,37600000.0
2006-02-20 21:55:00,2.27909,2.27924,2.2788,2.27915,68400000.0
2006-02-20 21:56:00,2.27913,2.27916,2.27905,2.27906,49400000.0
2006-02-20 21:57:00,2.27902,2.27919,2.27902,2.27915,28900000.0
2006-02-20 21:58:00,2.27914,2.27932,2.27903,2.27932,35300000.0
2006-02-20 21:59:00,2.27938,2.27938,2.27918,2.27935,149300000.0
2006-02-20 22:00:00,2.2792,2.2792,2.27883,2.27899,76000000.0
2006-02-20 22:01:00,2.27892,2.27892,2.27877,2.27879,20000000.0
2006-02-20 22:02:00,2.27872,2.27882,2.27857,2.27857,107400000.0
2006-02-20 22:03:00,2.27862,2.27867,2.27857,2.27867,27200000.0
2006-02-20 22:04:00,2.2787,2.27876,2.27865,2.27873,107200000.0
2006-02-20 22:05:00,2.27873,2.27884,2.27868,2.27877,83200000.0
2006-02-20 22:06:00,2.2788,2.27888,2.27875,2.27882,19700000.0
2006-02-20 22:07:00,2.27877,2.27877,2.27859,2.2786,31200000.0
2006-02-20 22:08:00,2.27862,2.27865,2.27854,2.27859,26000000.0
2006-02-20 22:09:00,2.27857,2.2786,2.27843,2.27843,45000000.0
2006-02-20 22:10:00,2.27847,2.2785,2.27837,2.2785,39200000.0
2006-02-20 22:11:00,2.2785,2.2785,2.27835,2.2784,26700000.0
2006-02-20 22:12:00,2.27842,2.27845,2.27832,2.27835,106400000.0
2006-02-20 22:13:00,2.2784,2.27851,2.27836,2.27836,47900000.0
2006-02-20 22:14:00,2.27845,2.27845,2.27845,2.27845,2400000.0
2006-02-20 22:15:00,2.27836,2.27856,2.27833,2.27844,107800000.0
2006-02-20 22:16:00,2.27845,2.27855,2.27827,2.27832,149300000.0
2006-02-20 22:17:00,2.27854,2.27868,2.27839,2.27854,46200000.0
2006-02-20 22:18:00,2.27842,2.2785,2.27842,2.27845,13200000.0
2006-02-20 22:19:00,2.2784,2.27848,2.2783,2.27837,37900000.0
2006-02-20 22:20:00,2.2784,2.27845,2.27835,2.27835,36500000.0
2006-02-20 22:21:00,2.2784,2.27845,2.27835,2.27845,29000000.0
2006-02-20 22:22:00,2.27842,2.2785,2.27832,2.27837,112000000.0
2006-02-20 22:23:00,2.27832,2.27841,2.27826,2.27827,64600000.0
2006-02-20 22:24:00,2.27828,2.27836,2.27828,2.27833,31100000.0
2006-02-20 22:25:00,2.27845,2.27847,2.27832,2.27835,49600000.0
2006-02-20 22:26:00,2.27836,2.27836,2.27824,2.27824,28200000.0
2006-02-20 22:27:00,2.27826,2.27839,2.27825,2.27835,33800000.0
2006-02-20 22:28:00,2.27843,2.27843,2.27829,2.27841,29800000.0
2006-02-20 22:29:00,2.27842,2.27863,2.27841,2.27863,140100000.0
2006-02-20 22:30:00,2.27862,2.27894,2.27862,2.27873,112000000.0
2006-02-20 22:31:00,2.27878,2.27879,2.27872,2.27875,14000000.0
2006-02-20 22:32:00,2.27883,2.27893,2.27877,2.27883,39600000.0
2006-02-20 22:33:00,2.27885,2.27893,2.27883,2.27885,44400000.0
2006-02-20 22:34:00,2.27882,2.27893,2.27882,2.27888,99000000.0
2006-02-20 22:35:00,2.27877,2.27893,2.27877,2.27882,31900000.0
2006-02-20 22:36:00,2.27888,2.27888,2.27882,2.27885,20600000.0
2006-02-20 22:37:00,2.27885,2.2789,2.27882,2.27882,18000000.0
2006-02-20 22:38:00,2.27891,2.2791,2.27888,2.27899,35000000.0
2006-02-20 22:39:00,2.2789,2.279,2.2789,2.27895,8400000.0
2006-02-20 22:40:00,2.27892,2.27915,2.2789,2.279,32100000.0
2006-02-20 22:41:00,2.27893,2.27896,2.27884,2.27884,41000000.0
2006-02-20 22:42:00,2.27877,2.27893,2.27877,2.27877,51800000.0
2006-02-20 22:43:00,2.27882,2.27895,2.27875,2.27877,104700000.0
2006-02-20 22:44:00,2.27875,2.27891,2.27873,2.27889,60000000.0
2006-02-20 22:45:00,2.27895,2.27902,2.27888,2.27888,41200000.0
2006-02-20 22:46:00,2.27893,2.27897,2.27885,2.2789,72100000.0
2006-02-20 22:47:00,2.27904,2.27916,2.27904,2.27912,34200000.0
2006-02-20 22:48:00,2.27918,2.27958,2.27909,2.27909,64800000.0
2006-02-20 22:49:00,2.2791,2.27937,2.2791,2.27923,79900000.0
2006-02-20 22:50:00,2.27904,2.27941,2.27904,2.27921,34100000.0
2006-02-20 22:51:00,2.27925,2.27946,2.27918,2.27927,78600000.0
2006-02-20 22:52:00,2.27926,2.27963,2.27926,2.27963,65500000.0
2006-02-20 22:53:00,2.27971,2.27991,2.2795,2.2795,26900000.0
2006-02-20 22:54:00,2.27936,2.27936,2.27927,2.27928,57700000.0
2006-02-20 22:55:00,2.27922,2.27934,2.27921,2.27926,46200000.0
2006-02-20 22:56:00,2.27928,2.27951,2.27915,2.27915,28500000.0
2006-02-20 22:57:00,2.27928,2.27945,2.27925,2.2794,42600000.0
2006-02-20 22:58:00,2.27917,2.27932,2.27917,2.2792,38100000.0
2006-02-20 22:59:00,2.27916,2.27926,2.27914,2.27926,30200000.0
2006-02-20 23:00:00,2.27923,2.27941,2.27923,2.27928,25600000.0
2006-02-20 23:01:00,2.27942,2.27946,2.27932,2.27932,28100000.0
2006-02-20 23:02:00,2.27937,2.2794,2.27925,2.2794,42100000.0
2006-02-20 23:03:00,2.27923,2.27946,2.27923,2.27925,32300000.0
2006-02-20 23:04:00,2.2793,2.2793,2.2793,2.2793,2400000.0
2006-02-20 23:05:00,2.27928,2.27948,2.27928,2.27948,18300000.0
2006-02-20 23:06:00,2.27948,2.27955,2.27945,2.27955,14800000.0
2006-02-20 23:07:00,2.27945,2.27945,2.27945,2.27945,2800000.0
2006-02-20 23:08:00,2.27967,2.27975,2.27961,2.27975,20100000.0
2006-02-20 23:09:00,2.27981,2.27987,2.27966,2.27973,46800000.0
2006-02-20 23:10:00,2.27963,2.27982,2.27963,2.27977,35200000.0
2006-02-20 23:11:00,2.27985,2.27996,2.27982,2.27982,23600000.0
2006-02-20 23:12:00,2.27983,2.27991,2.2797,2.27973,27100000.0
2006-02-20 23:13:00,2.2797,2.2797,2.2796,2.2797,27500000.0
2006-02-20 23:14:00,2.27978,2.28023,2.27978,2.27994,26900000.0
2006-02-20 23:15:00,2.27995,2.27995,2.27939,2.27939,22900000.0
2006-02-20 23:16:00,2.27933,2.27933,2.27932,2.27932,4700000.0
2006-02-20 23:17:00,2.27935,2.27945,2.27935,2.27935,35500000.0
2006-02-20 23:18:00,2.27947,2.27948,2.27928,2.27928,30100000.0
2006-02-20 23:19:00,2.27932,2.27945,2.27932,2.27945,12000000.0
2006-02-20 23:20:00,2.27945,2.2795,2.27932,2.27935,33800000.0
2006-02-20 23:21:00,2.27932,2.27947,2.27932,2.27947,16400000.0
2006-02-20 23:22:00,2.27957,2.27957,2.27934,2.27935,32800000.0
2006-02-20 23:23:00,2.27935,2.27943,2.27911,2.27923,63500000.0
2006-02-20 23:24:00,2.27927,2.27929,2.27917,2.27929,11600000.0
2006-02-20 23:25:00,2.27931,2.27931,2.27908,2.27908,58600000.0
2006-02-20 23:26:00,2.279,2.27915,2.27897,2.27897,26600000.0
2006-02-20 23:27:00,2.27886,2.27894,2.27886,2.27886,23900000.0
2006-02-20 23:28:00,2.27887,2.27903,2.27886,2.27886,32300000.0
2006-02-20 23:29:00,2.27885,2.27903,2.27885,2.27903,20100000.0
2006-02-20 23:30:00,2.27882,2.2789,2.27877,2.2789,16300000.0
2006-02-20 23:31:00,2.27875,2.27881,2.27866,2.27877,36200000.0
2006-02-20 23:32:00,2.27884,2.27908,2.27877,2.27908,28400000.0
2006-02-20 23:33:00,2.27907,2.27909,2.27875,2.27875,56500000.0
2006-02-20 23:34:00,2.27873,2.27873,2.27855,2.27855,47800000.0
2006-02-20 23:35:00,2.27838,2.27841,2.27813,2.27819,31400000.0
2006-02-20 23:36:00,2.27817,2.2782,2.27817,2.2782,13900000.0
2006-02-20 23:37:00,2.27799,2.27814,2.27799,2.27808,11000000.0
2006-02-20 23:38:00,2.2783,2.27869,2.2783,2.27869,15900000.0
2006-02-20 23:39:00,2.27865,2.27881,2.2785,2.27869,30800000.0
2006-02-20 23:40:00,2.27865,2.27885,2.27854,2.27885,35100000.0
2006-02-20 23:41:00,2.27876,2.27885,2.27874,2.27874,30100000.0
2006-02-20 23:42:00,2.27885,2.27888,2.27879,2.27888,20200000.0
2006-02-20 23:43:00,2.27898,2.27898,2.27887,2.27887,12000000.0
2006-02-20 23:44:00,2.27908,2.27908,2.279,2.279,3800000.0
2006-02-20 23:45:00,2.2791,2.27922,2.2791,2.27922,7300000.0
2006-02-20 23:46:00,2.27942,2.2795,2.27935,2.2795,43600000.0
2006-02-20 23:47:00,2.27939,2.27951,2.27929,2.27951,28200000.0
2006-02-20 23:48:00,2.27938,2.27945,2.27933,2.27945,26200000.0
2006-02-20 23:49:00,2.27948,2.27984,2.27948,2.27984,14600000.0
2006-02-20 23:50:00,2.27975,2.27975,2.27865,2.27865,22400000.0
2006-02-20 23:51:00,2.27879,2.27898,2.27879,2.27885,41200000.0
2006-02-20 23:52:00,2.27882,2.27892,2.27878,2.27879,30800000.0
2006-02-20 23:53:00,2.27863,2.27875,2.27862,2.27863,21700000.0
2006-02-20 23:54:00,2.2788,2.27909,2.2788,2.27909,26200000.0
2006-02-20 23:55:00,2.27907,2.27917,2.27863,2.27863,16300000.0
2006-02-20 23:56:00,2.27862,2.27862,2.27844,2.2785,33400000.0
2006-02-20 23:57:00,2.27851,2.27861,2.27851,2.27861,7600000.0
2006-02-20 23:58:00,2.27875,2.27899,2.27875,2.2788,18400000.0
2006-02-20 23:59:00,2.27868,2.2788,2.27862,2.2788,27600000.0
2006-02-21 00:00:00,2.27865,2.27877,2.27865,2.2787,31000000.0
2006-02-21 00:01:00,2.27894,2.27932,2.27888,2.27896,24000000.0
2006-02-21 00:02:00,2.27917,2.2794,2.27859,2.27859,32800000.0
2006-02-21 00:03:00,2.27878,2.27881,2.27854,2.2786,38500000.0
2006-02-21 00:04:00,2.2789,2.2795,2.27885,2.27949,46200000.0
2006-02-21 00:05:00,2.27969,2.27992,2.27921,2.27992,38500000.0
2006-02-21 00:06:00,2.27943,2.28026,2.27931,2.27983,46500000.0
2006-02-21 00:07:00,2.28032,2.28047,2.27924,2.27924,25600000.0
2006-02-21 00:08:00,2.2795,2.2798,2.27906,2.27906,23900000.0
2006-02-21 00:09:00,2.27947,2.2795,2.27884,2.27884,18400000.0
2006-02-21 00:10:00,2.27914,2.28005,2.27913,2.2798,37900000.0
2006-02-21 00:11:00,2.27985,2.27985,2.27921,2.27934,34800000.0
2006-02-21 00:12:00,2.27936,2.28002,2.27923,2.27923,46900000.0
2006-02-21 00:13:00,2.27891,2.27929,2.27876,2.27919,28000000.0
2006-02-21 00:14:00,2.27873,2.2796,2.27864,2.27946,31900000.0
2006-02-21 00:15:00,2.27941,2.27949,2.27887,2.27893,54400000.0
2006-02-21 00:16:00,2.27905,2.27927,2.27881,2.27913,49600000.0
2006-02-21 00:17:00,2.27906,2.27958,2.27882,2.27931,48800000.0
2006-02-21 00:18:00,2.27928,2.27953,2.27893,2.27911,29800000.0
2006-02-21 00:19:00,2.27926,2.27983,2.27926,2.27949,30200000.0
2006-02-21 00:20:00,2.2796,2.27983,2.27924,2.27983,36600000.0
2006-02-21 00:21:00,2.27868,2.27877,2.27868,2.27877,11200000.0
2006-02-21 00:22:00,2.27867,2.27868,2.27867,2.27868,3200000.0
2006-02-21 00:23:00,2.27853,2.27861,2.27848,2.27848,50900000.0
2006-02-21 00:24:00,2.27868,2.27868,2.27848,2.27853,44800000.0
2006-02-21 00:25:00,2.27854,2.27863,2.27847,2.27863,37000000.0
2006-02-21 00:26:00,2.27857,2.2787,2.27848,2.27859,56600000.0
2006-02-21 00:27:00,2.27853,2.27865,2.27853,2.27862,41100000.0
2006-02-21 00:28:00,2.27858,2.2787,2.27849,2.27855,17600000.0
2006-02-21 00:29:00,2.27875,2.27876,2.27875,2.27876,14600000.0
2006-02-21 00:30:00,2.2789,2.2789,2.27885,2.27885,3200000.0
2006-02-21 00:31:00,2.27882,2.27893,2.27882,2.27893,38900000.0
2006-02-21 00:32:00,2.27892,2.27909,2.2789,2.27902,56700000.0
2006-02-21 00:33:00,2.27901,2.27906,2.27901,2.27906,26800000.0
2006-02-21 00:34:00,2.27905,2.27925,2.27905,2.27905,28700000.0
2006-02-21 00:35:00,2.27913,2.27983,2.27913,2.27983,60500000.0
2006-02-21 00:36:00,2.27987,2.2799,2.27987,2.2799,14600000.0
2006-02-21 00:37:00,2.27995,2.27995,2.27982,2.27982,25400000.0
2006-02-21 00:38:00,2.27992,2.27995,2.2798,2.27995,38500000.0
2006-02-21 00:39:00,2.27995,2.28,2.27978,2.27985,23400000.0
2006-02-21 00:40:00,2.27987,2.27987,2.27971,2.27971,17200000.0
2006-02-21 00:41:00,2.27975,2.27975,2.27914,2.27962,31000000.0
2006-02-21 00:42:00,2.27968,2.27976,2.27918,2.27967,36300000.0
2006-02-21 00:43:00,2.28,2.28,2.27975,2.27985,24700000.0
2006-02-21 00:44:00,2.27985,2.28035,2.27985,2.28035,42600000.0
2006-02-21 00:45:00,2.2804,2.2805,2.28035,2.28045,10800000.0
2006-02-21 00:46:00,2.28027,2.28052,2.28027,2.2803,27400000.0
2006-02-21 00:47:00,2.28035,2.2805,2.28035,2.28038,19800000.0
2006-02-21 00:48:00,2.2804,2.28048,2.2803,2.28048,19000000.0
2006-02-21 00:49:00,2.28057,2.28084,2.28046,2.28061,21800000.0
2006-02-21 00:50:00,2.28065,2.2807,2.28065,2.2807,3900000.0
2006-02-21 00:51:00,2.2807,2.28073,2.2806,2.28073,29900000.0
2006-02-21 00:52:00,2.28061,2.28075,2.28058,2.28065,10100000.0
2006-02-21 00:53:00,2.2806,2.28075,2.2806,2.28065,81600000.0
2006-02-21 00:54:00,2.2807,2.2808,2.2807,2.2808,12500000.0
2006-02-21 00:55:00,2.28072,2.28115,2.28072,2.28113,32400000.0
2006-02-21 00:56:00,2.28085,2.28085,2.28026,2.28061,33500000.0
2006-02-21 00:57:00,2.28067,2.28096,2.28065,2.28096,21600000.0
2006-02-21 00:58:00,2.28084,2.28099,2.28058,2.28058,32100000.0
2006-02-21 00:59:00,2.28041,2.2805,2.28038,2.28045,27300000.0
2006-02-21 01:00:00,2.28041,2.28041,2.28028,2.28037,59800000.0
2006-02-21 01:01:00,2.28034,2.28126,2.28024,2.28126,52600000.0
2006-02-21 01:02:00,2.28097,2.28097,2.2806,2.28062,37100000.0
2006-02-21 01:03:00,2.28069,2.28069,2.28034,2.28034,31200000.0
2006-02-21 01:04:00,2.28045,2.28058,2.28045,2.2805,30700000.0
2006-02-21 01:05:00,2.28067,2.28067,2.28038,2.28042,28400000.0
2006-02-21 01:06:00,2.28033,2.28052,2.2803,2.28052,28700000.0
2006-02-21 01:07:00,2.28036,2.28059,2.2803,2.28059,27500000.0
2006-02-21 01:08:00,2.28044,2.28044,2.2803,2.28035,13700000.0
2006-02-21 01:09:00,2.28043,2.28069,2.28042,2.28045,24900000.0
2006-02-21 01:10:00,2.28066,2.28098,2.28066,2.28091,42400000.0
2006-02-21 01:11:00,2.28082,2.28109,2.28082,2.28101,34700000.0
2006-02-21 01:12:00,2.2811,2.28136,2.28108,2.2813,25600000.0
2006-02-21 01:13:00,2.28127,2.28156,2.28117,2.28117,30400000.0
2006-02-21 01:14:00,2.28096,2.28107,2.28082,2.28082,50500000.0
2006-02-21 01:15:00,2.28078,2.28085,2.28068,2.28078,14900000.0
2006-02-21 01:16:00,2.28086,2.28105,2.2808,2.28096,21700000.0
2006-02-21 01:17:00,2.28109,2.28127,2.28109,2.28114,36100000.0
2006-02-21 01:18:00,2.28142,2.28183,2.28135,2.28183,25400000.0
2006-02-21 01:19:00,2.28193,2.28203,2.2817,2.28179,26400000.0
2006-02-21 01:20:00,2.28178,2.28197,2.28152,2.28172,26000000.0
2006-02-21 01:21:00,2.28182,2.28186,2.28171,2.28172,15600000.0
2006-02-21 01:22:00,2.28158,2.28167,2.28124,2.28124,29400000.0
2006-02-21 01:23:00,2.28099,2.28102,2.28081,2.28084,18800000.0
2006-02-21 01:24:00,2.28096,2.28099,2.28096,2.28099,12000000.0
2006-02-21 01:25:00,2.28135,2.28135,2.28118,2.28132,31200000.0
2006-02-21 01:26:00,2.2812,2.2813,2.28117,2.28117,29000000.0
2006-02-21 01:27:00,2.2811,2.28136,2.28104,2.28113,67199999.0
2006-02-21 01:28:00,2.28106,2.28127,2.28106,2.28122,22400000.0
2006-02-21 01:29:00,2.28124,2.28127,2.28112,2.28117,20600000.0
2006-02-21 01:30:00,2.28121,2.28151,2.28121,2.28151,19100000.0
2006-02-21 01:31:00,2.28147,2.28147,2.28127,2.28136,41100000.0
2006-02-21 01:32:00,2.28133,2.28156,2.28126,2.28131,33900001.0
2006-02-21 01:33:00,2.28126,2.28153,2.28121,2.28153,60800000.0
2006-02-21 01:34:00,2.28158,2.28194,2.28158,2.28187,39600000.0
2006-02-21 01:35:00,2.28175,2.28181,2.28154,2.28175,64200000.0
2006-02-21 01:36:00,2.28161,2.28166,2.2814,2.28148,28100000.0
2006-02-21 01:37:00,2.28147,2.28154,2.28124,2.28124,25800000.0
2006-02-21 01:38:00,2.28137,2.28156,2.2813,2.28133,18900000.0
2006-02-21 01:39:00,2.28117,2.28169,2.28117,2.28128,39800000.0
2006-02-21 01:40:00,2.28128,2.28128,2.28099,2.28107,14800000.0
2006-02-21 01:41:00,2.28118,2.28119,2.28089,2.28119,47300000.0
2006-02-21 01:42:00,2.2812,2.28133,2.28113,2.28125,31800000.0
2006-02-21 01:43:00,2.28121,2.2814,2.28119,2.28119,26800000.0
2006-02-21 01:44:00,2.28139,2.2815,2.28139,2.2814,23500000.0
2006-02-21 01:45:00,2.28152,2.28175,2.28152,2.28173,30300000.0
2006-02-21 01:46:00,2.28148,2.28156,2.28137,2.28143,36100000.0
2006-02-21 01:47:00,2.28158,2.28162,2.28147,2.28151,20000000.0
2006-02-21 01:48:00,2.28162,2.28162,2.28145,2.2815,37100000.0
2006-02-21 01:49:00,2.2815,2.2815,2.28142,2.2815,18400000.0
2006-02-21 01:50:00,2.28145,2.28179,2.28145,2.28147,36100000.0
2006-02-21 01:51:00,2.28139,2.28139,2.2811,2.28125,23500000.0
2006-02-21 01:52:00,2.28109,2.28127,2.28089,2.28097,38900000.0
2006-02-21 01:53:00,2.28095,2.28123,2.28086,2.28116,35700000.0
2006-02-21 01:54:00,2.28116,2.28116,2.28075,2.28075,31400000.0
2006-02-21 01:55:00,2.28086,2.28088,2.28047,2.28076,39400000.0
2006-02-21 01:56:00,2.2807,2.28077,2.2806,2.2806,54900000.0
2006-02-21 01:57:00,2.28082,2.28099,2.28075,2.28097,34000000.0
2006-02-21 01:58:00,2.28112,2.28131,2.28112,2.28126,21400000.0
2006-02-21 01:59:00,2.28126,2.28137,2.28071,2.28081,27400000.0
2006-02-21 02:00:00,2.28078,2.28122,2.28078,2.28103,46600000.0
2006-02-21 02:01:00,2.28086,2.28109,2.28084,2.28109,18800000.0
2006-02-21 02:02:00,2.28105,2.28105,2.28063,2.28101,39500000.0
2006-02-21 02:03:00,2.2811,2.28112,2.281,2.281,8700000.0
2006-02-21 02:04:00,2.28099,2.28129,2.28099,2.28129,30700000.0
2006-02-21 02:05:00,2.28117,2.28136,2.28106,2.2812,45700000.0
2006-02-21 02:06:00,2.28087,2.28121,2.28072,2.28078,38300000.0
2006-02-21 02:07:00,2.28062,2.28079,2.28054,2.28077,33000000.0
2006-02-21 02:08:00,2.28053,2.28054,2.28025,2.28054,27400000.0
2006-02-21 02:09:00,2.28065,2.28065,2.28042,2.28043,25600000.0
2006-02-21 02:10:00,2.28051,2.28051,2.28023,2.28035,19000000.0
2006-02-21 02:11:00,2.28029,2.28055,2.28029,2.28035,36300000.0
2006-02-21 02:12:00,2.2805,2.28055,2.28035,2.28055,36500000.0
2006-02-21 02:13:00,2.2804,2.28045,2.28032,2.28035,31900000.0
2006-02-21 02:14:00,2.28044,2.28044,2.28041,2.28041,9500000.0
2006-02-21 02:15:00,2.28057,2.28057,2.28034,2.28042,16000000.0
2006-02-21 02:16:00,2.28049,2.2808,2.28049,2.28074,32400000.0
2006-02-21 02:17:00,2.28071,2.28088,2.2807,2.28088,22900000.0
2006-02-21 02:18:00,2.28092,2.28096,2.28069,2.28069,43200000.0
2006-02-21 02:19:00,2.28059,2.28087,2.28056,2.28056,22600000.0
2006-02-21 02:20:00,2.28055,2.28063,2.28055,2.28063,47299999.0
2006-02-21 02:21:00,2.28058,2.28068,2.28052,2.28067,12500000.0
2006-02-21 02:22:00,2.28083,2.28102,2.28081,2.28102,26300000.0
2006-02-21 02:23:00,2.281,2.28106,2.28091,2.28091,25700000.0
2006-02-21 02:24:00,2.28095,2.28095,2.28083,2.28083,22800000.0
2006-02-21 02:25:00,2.28081,2.28098,2.28081,2.28082,31800000.0
2006-02-21 02:26:00,2.28089,2.28089,2.28064,2.28081,57599999.0
2006-02-21 02:27:00,2.28064,2.28064,2.28028,2.28028,30300000.0
2006-02-21 02:28:00,2.28034,2.28044,2.28026,2.28026,39600000.0
2006-02-21 02:29:00,2.28029,2.28084,2.28029,2.28065,50400000.0
2006-02-21 02:30:00,2.28086,2.28115,2.28086,2.28099,28400000.0
2006-02-21 02:31:00,2.28104,2.28134,2.28104,2.28133,57400000.0
2006-02-21 02:32:00,2.28108,2.28108,2.28061,2.28061,40700000.0
2006-02-21 02:33:00,2.28075,2.2811,2.28075,2.28095,13900000.0
2006-02-21 02:34:00,2.28102,2.28113,2.28101,2.28104,48700000.0
2006-02-21 02:35:00,2.28085,2.28085,2.28042,2.28059,31000000.0
2006-02-21 02:36:00,2.28079,2.28079,2.28058,2.28066,26800000.0
2006-02-21 02:37:00,2.28075,2.28087,2.28065,2.28078,66900000.0
2006-02-21 02:38:00,2.2809,2.28116,2.2809,2.28096,47100000.0
2006-02-21 02:39:00,2.28095,2.28111,2.28094,2.28108,41700000.0
2006-02-21 02:40:00,2.28093,2.28107,2.28092,2.28107,38400000.0
2006-02-21 02:41:00,2.28095,2.28095,2.28075,2.28085,33500000.0
2006-02-21 02:42:00,2.28067,2.28068,2.28058,2.28064,13200000.0
2006-02-21 02:43:00,2.28079,2.28101,2.28079,2.281,30200000.0
2006-02-21 02:44:00,2.28069,2.28099,2.28069,2.28085,37900000.0
2006-02-21 02:45:00,2.2809,2.28106,2.28088,2.28106,32300000.0
2006-02-21 02:46:00,2.28083,2.28108,2.28083,2.2809,69999998.0
2006-02-21 02:47:00,2.28081,2.28105,2.28081,2.28099,30200000.0
2006-02-21 02:48:00,2.28076,2.28098,2.28063,2.28098,28200000.0
2006-02-21 02:49:00,2.28104,2.28104,2.2808,2.2808,44900000.0
2006-02-21 02:50:00,2.28093,2.28096,2.28071,2.28071,37500000.0
2006-02-21 02:51:00,2.28058,2.28094,2.28041,2.28094,32900000.0
2006-02-21 02:52:00,2.28069,2.28069,2.27998,2.28018,23400000.0
2006-02-21 02:53:00,2.28043,2.28043,2.2802,2.2803,31600000.0
2006-02-21 02:54:00,2.28014,2.28014,2.27994,2.27994,2000000.0
2006-02-21 02:55:00,2.27977,2.27983,2.27933,2.27951,17600000.0
2006-02-21 02:56:00,2.27991,2.28018,2.27991,2.28017,27500000.0
2006-02-21 02:57:00,2.28022,2.28049,2.28022,2.28032,40000000.0
2006-02-21 02:58:00,2.28023,2.28045,2.28008,2.28045,35299999.0
2006-02-21 02:59:00,2.28049,2.28049,2.28,2.28013,18600000.0
2006-02-21 03:00:00,2.28004,2.28045,2.28002,2.28026,29500000.0
2006-02-21 03:01:00,2.28013,2.28026,2.28007,2.28009,24100000.0
2006-02-21 03:02:00,2.28003,2.28016,2.28003,2.28013,22300000.0
2006-02-21 03:03:00,2.28014,2.28036,2.2801,2.2801,59700000.0
2006-02-21 03:04:00,2.28009,2.28037,2.28009,2.28037,27800000.0
2006-02-21 03:05:00,2.28025,2.28054,2.28025,2.28028,19600000.0
2006-02-21 03:06:00,2.28019,2.28047,2.28019,2.28034,42700000.0
2006-02-21 03:07:00,2.28031,2.28038,2.28016,2.2803,33100000.0
2006-02-21 03:08:00,2.28028,2.2807,2.28028,2.2806,30800000.0
2006-02-21 03:09:00,2.2803,2.28069,2.2803,2.28058,35200000.0
2006-02-21 03:10:00,2.28068,2.28068,2.28036,2.28036,28500000.0
2006-02-21 03:11:00,2.28033,2.28033,2.28005,2.28005,5700000.0
2006-02-21 03:12:00,2.27999,2.28005,2.27984,2.27996,31900000.0
2006-02-21 03:13:00,2.27989,2.27989,2.2798,2.27982,23700000.0
2006-02-21 03:14:00,2.27984,2.27991,2.27979,2.27985,13600000.0
2006-02-21 03:15:00,2.27982,2.28001,2.27982,2.27983,38300000.0
2006-02-21 03:16:00,2.27989,2.27991,2.27979,2.27983,27400000.0
2006-02-21 03:17:00,2.27997,2.28024,2.27997,2.28024,33000000.0
2006-02-21 03:18:00,2.28028,2.28031,2.28019,2.28019,27500000.0
2006-02-21 03:19:00,2.28019,2.28024,2.28005,2.28005,20800000.0
2006-02-21 03:20:00,2.28014,2.28016,2.28007,2.28009,26200000.0
2006-02-21 03:21:00,2.28007,2.28047,2.28007,2.28019,32400000.0
2006-02-21 03:22:00,2.28058,2.28058,2.28031,2.28045,43400000.0
2006-02-21 03:23:00,2.28046,2.28046,2.28014,2.28021,36700000.0
2006-02-21 03:24:00,2.28018,2.28035,2.27987,2.27987,51900000.0
2006-02-21 03:25:00,2.27988,2.28003,2.27982,2.27984,23600000.0
2006-02-21 03:26:00,2.27977,2.28015,2.27977,2.28015,34400000.0
2006-02-21 03:27:00,2.28029,2.2805,2.28018,2.28018,42500000.0
2006-02-21 03:28:00,2.28016,2.28021,2.27999,2.27999,25800000.0
2006-02-21 03:29:00,2.28002,2.2801,2.28002,2.28008,19000000.0
2006-02-21 03:30:00,2.28007,2.28007,2.27985,2.27994,33800000.0
2006-02-21 03:31:00,2.27988,2.27993,2.27979,2.27988,46000000.0
2006-02-21 03:32:00,2.27991,2.28027,2.27991,2.28012,37700000.0
2006-02-21 03:33:00,2.28025,2.28025,2.27968,2.27996,44800000.0
2006-02-21 03:34:00,2.27982,2.2799,2.27982,2.2799,7600000.0
2006-02-21 03:35:00,2.2796,2.27972,2.27943,2.27966,43400000.0
2006-02-21 03:36:00,2.27968,2.27996,2.2796,2.2798,41900000.0
2006-02-21 03:37:00,2.2799,2.27996,2.27963,2.27987,32900000.0
2006-02-21 03:38:00,2.27981,2.27996,2.27975,2.27996,23500000.0
2006-02-21 03:39:00,2.27969,2.27969,2.27935,2.27945,20900000.0
2006-02-21 03:40:00,2.27952,2.27975,2.27941,2.27957,33600000.0
2006-02-21 03:41:00,2.27953,2.27953,2.27938,2.27945,46200000.0
2006-02-21 03:42:00,2.27945,2.27958,2.27945,2.27958,3000000.0
2006-02-21 03:43:00,2.27974,2.2799,2.27974,2.27982,62700001.0
2006-02-21 03:44:00,2.27973,2.27995,2.27973,2.27985,41800000.0
2006-02-21 03:45:00,2.27994,2.28033,2.27994,2.28033,21600000.0
2006-02-21 03:46:00,2.28027,2.28029,2.28008,2.28008,34400000.0
2006-02-21 03:47:00,2.28008,2.28031,2.28006,2.28012,36600000.0
2006-02-21 03:48:00,2.28008,2.28008,2.27978,2.27985,18600000.0
2006-02-21 03:49:00,2.27994,2.28006,2.27991,2.27995,51800000.0
2006-02-21 03:50:00,2.28004,2.28018,2.28003,2.28003,12000000.0
2006-02-21 03:51:00,2.28013,2.28013,2.27993,2.28,42200000.0
2006-02-21 03:52:00,2.27999,2.2802,2.27999,2.28008,69800001.0
2006-02-21 03:53:00,2.28004,2.28017,2.28004,2.28007,31000000.0
2006-02-21 03:54:00,2.2801,2.28025,2.28005,2.28005,40800000.0
2006-02-21 03:55:00,2.28004,2.28028,2.28004,2.28008,28800000.0
2006-02-21 03:56:00,2.28007,2.28019,2.28007,2.28019,7500000.0
2006-02-21 03:57:00,2.28031,2.28031,2.2801,2.2801,6400000.0
2006-02-21 03:58:00,2.28005,2.28015,2.27993,2.28015,32200000.0
2006-02-21 03:59:00,2.28001,2.28006,2.27996,2.28006,34800000.0
2006-02-21 04:00:00,2.28001,2.28001,2.27993,2.28001,16500000.0
2006-02-21 04:01:00,2.28006,2.28027,2.28006,2.28009,33200000.0
2006-02-21 04:02:00,2.28023,2.28044,2.28008,2.28029,39900000.0
2006-02-21 04:03:00,2.2803,2.2803,2.27991,2.27991,34000000.0
2006-02-21 04:04:00,2.28001,2.28026,2.28001,2.28026,10500000.0
2006-02-21 04:05:00,2.2801,2.28038,2.28005,2.2803,33400000.0
2006-02-21 04:06:00,2.28026,2.28052,2.28026,2.2803,15000000.0
2006-02-21 04:07:00,2.28015,2.28041,2.28013,2.28033,42500000.0
2006-02-21 04:08:00,2.28038,2.28058,2.28038,2.28042,8600000.0
2006-02-21 04:09:00,2.2805,2.28075,2.28038,2.28038,48000000.0
2006-02-21 04:10:00,2.28034,2.28052,2.28024,2.28035,20500000.0
2006-02-21 04:11:00,2.28033,2.28039,2.28017,2.28031,49600000.0
2006-02-21 04:12:00,2.28016,2.28049,2.28016,2.28039,26400000.0
2006-02-21 04:13:00,2.28016,2.2804,2.28016,2.28039,43399999.0
2006-02-21 04:14:00,2.28024,2.28029,2.28008,2.28029,23700000.0
2006-02-21 04:15:00,2.28013,2.2804,2.28012,2.2802,42200000.0
2006-02-21 04:16:00,2.28032,2.28057,2.28032,2.28036,47100000.0
2006-02-21 04:17:00,2.28044,2.28063,2.28033,2.28048,34400000.0
2006-02-21 04:18:00,2.28067,2.28089,2.28049,2.28086,41000000.0
2006-02-21 04:19:00,2.28088,2.28088,2.28059,2.2808,45600000.0
2006-02-21 04:20:00,2.28087,2.28087,2.28078,2.28078,4000000.0
2006-02-21 04:21:00,2.28069,2.28084,2.28052,2.28084,33200000.0
2006-02-21 04:22:00,2.28075,2.28088,2.28068,2.28072,32700000.0
2006-02-21 04:23:00,2.28061,2.28061,2.28052,2.28052,25400000.0
2006-02-21 04:24:00,2.28056,2.28066,2.28047,2.28047,46900000.0
2006-02-21 04:25:00,2.28065,2.2807,2.28052,2.28052,20800000.0
2006-02-21 04:26:00,2.28054,2.28072,2.28053,2.28053,26200000.0
2006-02-21 04:27:00,2.2806,2.2806,2.28057,2.28057,11800000.0
2006-02-21 04:28:00,2.28068,2.28068,2.28041,2.2805,32300000.0
2006-02-21 04:29:00,2.28074,2.28074,2.28058,2.2806,16000000.0
2006-02-21 04:30:00,2.28057,2.28067,2.28049,2.28055,56500000.0
2006-02-21 04:31:00,2.28062,2.28062,2.28053,2.28058,44700000.0
2006-02-21 04:32:00,2.28053,2.28076,2.28053,2.28076,8400000.0
2006-02-21 04:33:00,2.28074,2.28079,2.28059,2.28062,44900000.0
2006-02-21 04:34:00,2.28075,2.28087,2.28071,2.28072,56700000.0
2006-02-21 04:35:00,2.28056,2.28066,2.28055,2.28066,7200000.0
2006-02-21 04:36:00,2.28054,2.28075,2.28053,2.28075,18600000.0
2006-02-21 04:37:00,2.28069,2.28069,2.28053,2.28063,29300000.0
2006-02-21 04:38:00,2.28063,2.28091,2.28062,2.28091,34200000.0
2006-02-21 04:39:00,2.28112,2.28115,2.28079,2.28105,33100000.0
2006-02-21 04:40:00,2.28091,2.28109,2.28082,2.28084,49300000.0
2006-02-21 04:41:00,2.28076,2.28124,2.28076,2.28124,28400000.0
2006-02-21 04:42:00,2.28102,2.28102,2.28054,2.28089,28000000.0
2006-02-21 04:43:00,2.28109,2.28109,2.28081,2.28081,16400000.0
2006-02-21 04:44:00,2.2808,2.28087,2.28075,2.28084,16900000.0
2006-02-21 04:45:00,2.28089,2.28107,2.28089,2.28103,18900000.0
2006-02-21 04:46:00,2.28104,2.28113,2.28103,2.28103,19100000.0
2006-02-21 04:47:00,2.2809,2.28092,2.28084,2.28084,27200000.0
2006-02-21 04:48:00,2.28094,2.28104,2.28094,2.28102,10400000.0
2006-02-21 04:49:00,2.28126,2.28138,2.28101,2.28112,44200000.0
2006-02-21 04:50:00,2.28122,2.28135,2.28122,2.28131,50900000.0
2006-02-21 04:51:00,2.28122,2.28122,2.28088,2.28102,11200000.0
2006-02-21 04:52:00,2.28102,2.28102,2.28087,2.28087,31000000.0
2006-02-21 04:53:00,2.28102,2.28114,2.28085,2.28091,23900000.0
2006-02-21 04:54:00,2.28093,2.28107,2.28089,2.28089,21400000.0
2006-02-21 04:55:00,2.28093,2.28094,2.28075,2.28089,47800000.0
2006-02-21 04:56:00,2.28082,2.28082,2.28074,2.28074,14000000.0
2006-02-21 04:57:00,2.28076,2.28096,2.28071,2.28087,30400000.0
2006-02-21 04:58:00,2.28085,2.28088,2.28081,2.28088,12000000.0
2006-02-21 04:59:00,2.28075,2.28075,2.28073,2.28073,6000000.0
2006-02-21 05:00:00,2.28073,2.28077,2.28065,2.28077,47199998.0
2006-02-21 05:01:00,2.28084,2.28094,2.2808,2.28084,17600000.0
2006-02-21 05:02:00,2.2809,2.28121,2.2809,2.28108,31800000.0
2006-02-21 05:03:00,2.28102,2.2813,2.28102,2.2813,17100000.0
2006-02-21 05:04:00,2.28131,2.28135,2.2811,2.2811,35600000.0
2006-02-21 05:05:00,2.28125,2.28125,2.28108,2.2811,48700000.0
2006-02-21 05:06:00,2.28123,2.28124,2.28123,2.28124,9000000.0
2006-02-21 05:07:00,2.28136,2.28136,2.28119,2.28135,44400000.0
2006-02-21 05:08:00,2.28111,2.28121,2.28101,2.28101,18900000.0
2006-02-21 05:09:00,2.28084,2.28085,2.28063,2.28085,33500000.0
2006-02-21 05:10:00,2.2809,2.2809,2.28087,2.28088,14200000.0
2006-02-21 05:11:00,2.28079,2.2808,2.28079,2.2808,22400000.0
2006-02-21 05:12:00,2.28086,2.28099,2.28086,2.28099,17200000.0
2006-02-21 05:13:00,2.28101,2.2813,2.28088,2.28095,28700000.0
2006-02-21 05:14:00,2.28084,2.28093,2.28082,2.28082,28200000.0
2006-02-21 05:15:00,2.28096,2.28103,2.28063,2.28063,41400000.0
2006-02-21 05:16:00,2.2806,2.28108,2.2806,2.28108,28800000.0
2006-02-21 05:17:00,2.2811,2.28115,2.28091,2.28098,29800000.0
2006-02-21 05:18:00,2.28088,2.28117,2.28088,2.28108,46100000.0
2006-02-21 05:19:00,2.28114,2.28123,2.28102,2.28123,38400000.0
2006-02-21 05:20:00,2.28097,2.2813,2.2809,2.28105,49200000.0
2006-02-21 05:21:00,2.281,2.28115,2.28094,2.28094,24400000.0
2006-02-21 05:22:00,2.28085,2.28109,2.28085,2.28109,25900000.0
2006-02-21 05:23:00,2.28115,2.28137,2.28113,2.28125,23100000.0
2006-02-21 05:24:00,2.28118,2.28128,2.28118,2.28125,32700000.0
2006-02-21 05:25:00,2.28125,2.28158,2.28123,2.28125,53200000.0
2006-02-21 05:26:00,2.28125,2.28138,2.28117,2.28117,26900000.0
2006-02-21 05:27:00,2.28101,2.28106,2.28079,2.28106,27400000.0
2006-02-21 05:28:00,2.28105,2.2811,2.28078,2.28078,42100000.0
2006-02-21 05:29:00,2.28084,2.28105,2.28084,2.28085,34500000.0
2006-02-21 05:30:00,2.28091,2.28102,2.28089,2.28089,6800000.0
2006-02-21 05:31:00,2.28079,2.28115,2.28079,2.28089,17100000.0
2006-02-21 05:32:00,2.28095,2.2812,2.28085,2.28085,27100000.0
2006-02-21 05:33:00,2.28095,2.28118,2.28095,2.28118,18500000.0
2006-02-21 05:34:00,2.28128,2.28149,2.28118,2.28121,45800000.0
2006-02-21 05:35:00,2.28134,2.28157,2.28134,2.28144,15200000.0
2006-02-21 05:36:00,2.28135,2.28143,2.2813,2.28137,20700000.0
2006-02-21 05:37:00,2.28129,2.28129,2.28115,2.28115,12600000.0
2006-02-21 05:38:00,2.28108,2.28136,2.28108,2.28109,27600000.0
2006-02-21 05:39:00,2.28095,2.28107,2.28086,2.28094,27500000.0
2006-02-21 05:40:00,2.2808,2.28105,2.2808,2.28087,32300000.0
2006-02-21 05:41:00,2.28094,2.28114,2.28094,2.28095,24200000.0
2006-02-21 05:42:00,2.28083,2.28085,2.28073,2.28077,26600000.0
2006-02-21 05:43:00,2.28087,2.28087,2.28069,2.28078,31800000.0
2006-02-21 05:44:00,2.28075,2.28095,2.28072,2.28077,30700000.0
2006-02-21 05:45:00,2.28081,2.28094,2.28071,2.28071,28700000.0
2006-02-21 05:46:00,2.28075,2.28075,2.28062,2.28068,35000001.0
2006-02-21 05:47:00,2.28072,2.28072,2.28058,2.28068,19000000.0
2006-02-21 05:48:00,2.28057,2.28068,2.28037,2.28068,39100000.0
2006-02-21 05:49:00,2.28071,2.28095,2.28062,2.28062,27900000.0
2006-02-21 05:50:00,2.28066,2.28079,2.28066,2.28079,7200000.0
2006-02-21 05:51:00,2.28084,2.28089,2.28073,2.28073,18800000.0
2006-02-21 05:52:00,2.28085,2.28085,2.28085,2.28085,10800000.0
2006-02-21 05:53:00,2.28069,2.28079,2.28065,2.28073,35600000.0
2006-02-21 05:54:00,2.28066,2.28086,2.28066,2.28086,29300000.0
2006-02-21 05:55:00,2.28093,2.28093,2.28072,2.28082,48400000.0
2006-02-21 05:56:00,2.2808,2.2808,2.28052,2.28058,29400000.0
2006-02-21 05:57:00,2.28053,2.28082,2.2805,2.2806,29200000.0
2006-02-21 05:58:00,2.28052,2.28085,2.28052,2.28067,15900000.0
2006-02-21 05:59:00,2.28076,2.28076,2.28065,2.28068,38400000.0
2006-02-21 06:00:00,2.28056,2.28067,2.28037,2.28037,32300000.0
2006-02-21 06:01:00,2.28055,2.28059,2.28042,2.28047,22000000.0
2006-02-21 06:02:00,2.28026,2.28036,2.28025,2.28031,17700000.0
2006-02-21 06:03:00,2.28032,2.28047,2.28032,2.28043,20000000.0
2006-02-21 06:04:00,2.2804,2.2804,2.2804,2.2804,14700000.0
2006-02-21 06:05:00,2.28032,2.28048,2.28032,2.28048,25900000.0
2006-02-21 06:06:00,2.28053,2.28064,2.28043,2.2805,45000000.0
2006-02-21 06:07:00,2.2805,2.28062,2.28043,2.28043,37900000.0
2006-02-21 06:08:00,2.28055,2.28065,2.2804,2.2805,28800000.0
2006-02-21 06:09:00,2.28052,2.28062,2.28035,2.28048,25000000.0
2006-02-21 06:10:00,2.2804,2.28054,2.28033,2.28035,34900000.0
2006-02-21 06:11:00,2.28034,2.28037,2.28019,2.28019,42000000.0
2006-02-21 06:12:00,2.28023,2.28063,2.28023,2.28041,29800000.0
2006-02-21 06:13:00,2.28033,2.28062,2.28033,2.28062,20000000.0
2006-02-21 06:14:00,2.28056,2.28063,2.28047,2.28047,23200000.0
2006-02-21 06:15:00,2.28056,2.28073,2.28053,2.28053,27500000.0
2006-02-21 06:16:00,2.28071,2.28076,2.28058,2.28058,34300000.0
2006-02-21 06:17:00,2.28053,2.28053,2.28044,2.28044,22900000.0
2006-02-21 06:18:00,2.28055,2.28055,2.28045,2.28055,15800000.0
2006-02-21 06:19:00,2.2805,2.2805,2.28045,2.28045,8800000.0
2006-02-21 06:20:00,2.28041,2.28051,2.28033,2.28043,45799999.0
2006-02-21 06:21:00,2.28051,2.28076,2.28047,2.28076,19700000.0
2006-02-21 06:22:00,2.28075,2.28082,2.28066,2.28082,26300000.0
2006-02-21 06:23:00,2.28076,2.28077,2.28053,2.28053,49000000.0
2006-02-21 06:24:00,2.28052,2.28052,2.28034,2.28039,16400000.0
2006-02-21 06:25:00,2.28043,2.28064,2.28043,2.28045,34000000.0
2006-02-21 06:26:00,2.28043,2.28043,2.28023,2.28036,24600000.0
2006-02-21 06:27:00,2.28043,2.28043,2.2802,2.2802,51100000.0
2006-02-21 06:28:00,2.28025,2.28042,2.28019,2.28042,21900000.0
2006-02-21 06:29:00,2.28038,2.28062,2.28038,2.28042,33900000.0
2006-02-21 06:30:00,2.28056,2.28056,2.28031,2.28044,44100000.0
2006-02-21 06:31:00,2.28043,2.28061,2.28038,2.2806,48000000.0
2006-02-21 06:32:00,2.28077,2.28094,2.28061,2.28073,44700000.0
2006-02-21 06:33:00,2.28064,2.2808,2.28064,2.2808,25400000.0
2006-02-21 06:34:00,2.28089,2.28102,2.28081,2.28091,30000000.0
2006-02-21 06:35:00,2.281,2.281,2.281,2.281,23700000.0
2006-02-21 06:36:00,2.28104,2.28111,2.28101,2.28109,20400000.0
2006-02-21 06:37:00,2.28134,2.28134,2.28098,2.28117,44800001.0
2006-02-21 06:38:00,2.28133,2.28166,2.28129,2.28129,53000000.0
2006-02-21 06:39:00,2.28133,2.28154,2.28124,2.28131,25000000.0
2006-02-21 06:40:00,2.28151,2.28192,2.28147,2.28147,31600000.0
2006-02-21 06:41:00,2.28143,2.28151,2.28136,2.28136,23200000.0
2006-02-21 06:42:00,2.28143,2.2816,2.28138,2.28138,29300000.0
2006-02-21 06:43:00,2.28143,2.28145,2.28132,2.28138,37400000.0
2006-02-21 06:44:00,2.28132,2.2814,2.28128,2.28138,24800000.0
2006-02-21 06:45:00,2.28131,2.28146,2.28114,2.28123,30100000.0
2006-02-21 06:46:00,2.28127,2.28135,2.28114,2.28133,27100000.0
2006-02-21 06:47:00,2.28119,2.28141,2.28119,2.28133,61999999.0
2006-02-21 06:48:00,2.28127,2.28127,2.28127,2.28127,4800000.0
2006-02-21 06:49:00,2.28125,2.28134,2.28125,2.28132,36900000.0
2006-02-21 06:50:00,2.28149,2.28163,2.28143,2.28143,30700000.0
2006-02-21 06:51:00,2.28131,2.28131,2.28106,2.28115,17300000.0
2006-02-21 06:52:00,2.28118,2.28148,2.28118,2.28148,41199999.0
2006-02-21 06:53:00,2.28149,2.28149,2.28143,2.28143,5200000.0
2006-02-21 06:54:00,2.28146,2.28153,2.2814,2.28148,24000000.0
2006-02-21 06:55:00,2.2815,2.28152,2.28141,2.28145,12900000.0
2006-02-21 06:56:00,2.28155,2.28169,2.28144,2.28152,38200000.0
2006-02-21 06:57:00,2.28146,2.28158,2.28146,2.28158,13400000.0
2006-02-21 06:58:00,2.28149,2.28158,2.28134,2.28143,36700000.0
2006-02-21 06:59:00,2.28138,2.2815,2.28138,2.2815,17500000.0
2006-02-21 07:00:00,2.28132,2.2815,2.28129,2.2814,28000000.0
2006-02-21 07:01:00,2.2814,2.28145,2.2814,2.28145,10000000.0
2006-02-21 07:02:00,2.28145,2.28148,2.28145,2.28148,27800000.0
2006-02-21 07:03:00,2.28142,2.28153,2.28136,2.28153,17600000.0
2006-02-21 07:04:00,2.2814,2.2815,2.2813,2.28135,31100000.0
2006-02-21 07:05:00,2.2815,2.28169,2.28144,2.28169,19600000.0
2006-02-21 07:06:00,2.28176,2.28183,2.28166,2.28166,30300000.0
2006-02-21 07:07:00,2.28175,2.2819,2.28173,2.2818,36100000.0
2006-02-21 07:08:00,2.28173,2.28173,2.28136,2.28142,31200000.0
2006-02-21 07:09:00,2.28149,2.28162,2.28129,2.28129,21300000.0
2006-02-21 07:10:00,2.2813,2.28155,2.2813,2.2814,41300000.0
2006-02-21 07:11:00,2.28135,2.28145,2.28135,2.28145,8500000.0
2006-02-21 07:12:00,2.28137,2.28165,2.28137,2.28165,34900000.0
2006-02-21 07:13:00,2.28165,2.2817,2.28156,2.2816,46500000.0
2006-02-21 07:14:00,2.28149,2.28175,2.28149,2.28153,21700000.0
2006-02-21 07:15:00,2.2816,2.2816,2.28125,2.28125,32000000.0
2006-02-21 07:16:00,2.28132,2.28145,2.28132,2.28145,26200000.0
2006-02-21 07:17:00,2.28123,2.2814,2.28123,2.28125,32000000.0
2006-02-21 07:18:00,2.28132,2.28132,2.28111,2.28114,44400000.0
2006-02-21 07:19:00,2.28113,2.28128,2.28109,2.28111,28600000.0
2006-02-21 07:20:00,2.2811,2.28134,2.2811,2.28134,47100000.0
2006-02-21 07:21:00,2.28142,2.28151,2.28133,2.28142,29000000.0
2006-02-21 07:22:00,2.28135,2.28164,2.28135,2.28139,9900000.0
2006-02-21 07:23:00,2.28147,2.28148,2.2813,2.2813,11400000.0
2006-02-21 07:24:00,2.28143,2.28145,2.28117,2.28125,57100000.0
2006-02-21 07:25:00,2.28114,2.28128,2.28114,2.28125,22800000.0
2006-02-21 07:26:00,2.28125,2.2814,2.2812,2.2813,20400000.0
2006-02-21 07:27:00,2.28133,2.28138,2.28117,2.28131,40900000.0
2006-02-21 07:28:00,2.28122,2.28136,2.28122,2.28126,16400000.0
2006-02-21 07:29:00,2.2812,2.28122,2.28107,2.28117,16100000.0
2006-02-21 07:30:00,2.28125,2.2813,2.28115,2.2812,31000000.0
2006-02-21 07:31:00,2.28118,2.28125,2.28113,2.28115,36600000.0
2006-02-21 07:32:00,2.28124,2.28124,2.28094,2.28112,28800000.0
2006-02-21 07:33:00,2.28104,2.28108,2.2809,2.28108,8500000.0
2006-02-21 07:34:00,2.2809,2.28117,2.28081,2.28098,38799999.0
2006-02-21 07:35:00,2.28082,2.28082,2.28056,2.28062,31000000.0
2006-02-21 07:36:00,2.2806,2.28068,2.28051,2.28068,21500000.0
2006-02-21 07:37:00,2.28085,2.28096,2.28067,2.28067,13600000.0
2006-02-21 07:38:00,2.28073,2.28085,2.28068,2.28078,15800000.0
2006-02-21 07:39:00,2.28064,2.28099,2.28064,2.28085,21900000.0
2006-02-21 07:40:00,2.28072,2.28077,2.28061,2.28073,47300000.0
2006-02-21 07:41:00,2.28082,2.28082,2.2806,2.28079,44699999.0
2006-02-21 07:42:00,2.28079,2.28102,2.2807,2.28102,29600000.0
2006-02-21 07:43:00,2.28101,2.28111,2.28085,2.28093,25200000.0
2006-02-21 07:44:00,2.28079,2.28079,2.28062,2.28062,28700000.0
2006-02-21 07:45:00,2.28061,2.28069,2.28045,2.28062,68500000.0
2006-02-21 07:46:00,2.28072,2.28084,2.28057,2.28067,28600000.0
2006-02-21 07:47:00,2.28065,2.2808,2.28053,2.2806,55000000.0
2006-02-21 07:48:00,2.28058,2.28075,2.28058,2.28075,13200000.0
2006-02-21 07:49:00,2.2809,2.28095,2.28086,2.28095,27600000.0
2006-02-21 07:50:00,2.28102,2.2811,2.281,2.28105,26300000.0
2006-02-21 07:51:00,2.28105,2.28118,2.28098,2.28098,56800000.0
2006-02-21 07:52:00,2.28107,2.28108,2.28084,2.28088,33100000.0
2006-02-21 07:53:00,2.28085,2.28085,2.28072,2.2808,27700000.0
2006-02-21 07:54:00,2.28074,2.28098,2.28072,2.28088,24700000.0
2006-02-21 07:55:00,2.28095,2.28114,2.28095,2.28098,8800000.0
2006-02-21 07:56:00,2.28095,2.2811,2.28095,2.28095,14000000.0
2006-02-21 07:57:00,2.28106,2.28106,2.28102,2.28102,13400000.0
2006-02-21 07:58:00,2.281,2.281,2.28087,2.2809,7100000.0
2006-02-21 07:59:00,2.28075,2.281,2.28075,2.28092,15300000.0
2006-02-21 08:00:00,2.28103,2.28103,2.2806,2.28062,27500000.0
2006-02-21 08:01:00,2.28057,2.28057,2.28042,2.28057,63300000.0
2006-02-21 08:02:00,2.28049,2.2808,2.28049,2.2808,15400000.0
2006-02-21 08:03:00,2.28082,2.28103,2.28081,2.28103,36400000.0
2006-02-21 08:04:00,2.2808,2.28088,2.28069,2.2808,57000000.0
2006-02-21 08:05:00,2.28075,2.2811,2.28075,2.28102,28400000.0
2006-02-21 08:06:00,2.28101,2.28106,2.28084,2.28088,30700000.0
2006-02-21 08:07:00,2.28083,2.2809,2.28067,2.28072,33500000.0
2006-02-21 08:08:00,2.28068,2.28083,2.28056,2.28067,26000000.0
2006-02-21 08:09:00,2.28059,2.28081,2.28044,2.28065,30200000.0
2006-02-21 08:10:00,2.28065,2.28078,2.28047,2.28047,55500000.0
2006-02-21 08:11:00,2.2805,2.2806,2.28045,2.2805,27200000.0
2006-02-21 08:12:00,2.2805,2.28075,2.2805,2.28075,19000000.0
2006-02-21 08:13:00,2.28085,2.28103,2.28062,2.28078,48400000.0
2006-02-21 08:14:00,2.28097,2.28097,2.28071,2.28075,25700000.0
2006-02-21 08:15:00,2.28099,2.28099,2.28082,2.28096,28300000.0
2006-02-21 08:16:00,2.28098,2.28108,2.28098,2.28106,45500000.0
2006-02-21 08:17:00,2.2812,2.2814,2.28116,2.28124,36800000.0
2006-02-21 08:18:00,2.28132,2.28132,2.28107,2.28124,34100000.0
2006-02-21 08:19:00,2.2813,2.28132,2.28113,2.28132,14700000.0
2006-02-21 08:20:00,2.28112,2.28128,2.28108,2.2811,50600000.0
2006-02-21 08:21:00,2.28097,2.2811,2.28097,2.28107,26100000.0
2006-02-21 08:22:00,2.28103,2.28133,2.28103,2.28114,43600000.0
2006-02-21 08:23:00,2.28111,2.28111,2.28095,2.28095,20900000.0
2006-02-21 08:24:00,2.28092,2.28115,2.28089,2.28099,30000000.0
2006-02-21 08:25:00,2.28112,2.28133,2.28107,2.28117,35400000.0
2006-02-21 08:26:00,2.28124,2.28139,2.2811,2.28139,20500000.0
2006-02-21 08:27:00,2.28154,2.28154,2.28129,2.28136,33400000.0
2006-02-21 08:28:00,2.2813,2.28134,2.28119,2.28121,48500000.0
2006-02-21 08:29:00,2.28127,2.28142,2.28125,2.28142,20800000.0
2006-02-21 08:30:00,2.28138,2.28161,2.28129,2.28145,36500000.0
2006-02-21 08:31:00,2.28164,2.28171,2.28148,2.28153,41500000.0
2006-02-21 08:32:00,2.28157,2.28172,2.28157,2.28166,13200000.0
2006-02-21 08:33:00,2.28184,2.28192,2.28161,2.28162,41400000.0
2006-02-21 08:34:00,2.28167,2.28184,2.28166,2.28168,59200000.0
2006-02-21 08:35:00,2.28162,2.28181,2.28162,2.28171,20000000.0
2006-02-21 08:36:00,2.28182,2.28182,2.2817,2.28181,30000000.0
2006-02-21 08:37:00,2.28168,2.28202,2.28168,2.28198,23700000.0
2006-02-21 08:38:00,2.28187,2.28196,2.28184,2.28192,38200000.0
2006-02-21 08:39:00,2.28194,2.28205,2.2818,2.2818,39200000.0
2006-02-21 08:40:00,2.28161,2.2819,2.28161,2.2818,33300000.0
2006-02-21 08:41:00,2.28158,2.28166,2.28146,2.28166,32000000.0
2006-02-21 08:42:00,2.28159,2.28159,2.28154,2.28154,6900000.0
2006-02-21 08:43:00,2.28147,2.28158,2.28132,2.28132,14100000.0
2006-02-21 08:44:00,2.28123,2.28134,2.28117,2.28122,51700000.0
2006-02-21 08:45:00,2.28124,2.28158,2.28124,2.28158,22000000.0
2006-02-21 08:46:00,2.28148,2.28148,2.28123,2.28123,25700000.0
2006-02-21 08:47:00,2.28126,2.28159,2.28124,2.28137,44500000.0
2006-02-21 08:48:00,2.28131,2.28143,2.28127,2.28131,31500000.0
2006-02-21 08:49:00,2.28137,2.28138,2.28123,2.28123,32100000.0
2006-02-21 08:50:00,2.28113,2.28142,2.28113,2.28134,28300000.0
2006-02-21 08:51:00,2.28133,2.28155,2.28126,2.28126,34900000.0
2006-02-21 08:52:00,2.28132,2.28155,2.28132,2.28155,25700000.0
2006-02-21 08:53:00,2.2815,2.28169,2.28145,2.28153,40200000.0
2006-02-21 08:54:00,2.28137,2.28151,2.28125,2.28151,17800000.0
2006-02-21 08:55:00,2.2817,2.2817,2.28158,2.28162,20800000.0
2006-02-21 08:56:00,2.28153,2.28176,2.28146,2.28152,45000000.0
2006-02-21 08:57:00,2.28148,2.28175,2.28144,2.28175,32900000.0
2006-02-21 08:58:00,2.28186,2.28186,2.28165,2.28177,35400000.0
2006-02-21 08:59:00,2.28178,2.28194,2.28178,2.2818,32800000.0
2006-02-21 09:00:00,2.28166,2.28171,2.28161,2.2817,24400000.0
2006-02-21 09:01:00,2.28173,2.28173,2.2814,2.28141,11300000.0
2006-02-21 09:02:00,2.28142,2.28156,2.28134,2.28138,50300000.0
2006-02-21 09:03:00,2.28148,2.28155,2.28146,2.28147,23000000.0
2006-02-21 09:04:00,2.28143,2.28143,2.281,2.281,28200000.0
2006-02-21 09:05:00,2.28111,2.28129,2.28109,2.28109,31300000.0
2006-02-21 09:06:00,2.28118,2.2814,2.28118,2.28138,25800000.0
2006-02-21 09:07:00,2.28149,2.28149,2.28126,2.28126,22800000.0
2006-02-21 09:08:00,2.28136,2.28155,2.28136,2.28144,19400000.0
2006-02-21 09:09:00,2.28121,2.28124,2.28108,2.2811,38500000.0
2006-02-21 09:10:00,2.28087,2.28142,2.28087,2.28142,24200000.0
2006-02-21 09:11:00,2.28145,2.28152,2.28122,2.2814,43800000.0
2006-02-21 09:12:00,2.28133,2.28178,2.28133,2.28175,22600000.0
2006-02-21 09:13:00,2.28174,2.28174,2.28171,2.28173,24300000.0
2006-02-21 09:14:00,2.28175,2.28188,2.28175,2.28181,69099999.0
2006-02-21 09:15:00,2.28182,2.28212,2.28182,2.28212,36400000.0
2006-02-21 09:16:00,2.28204,2.28223,2.28191,2.28198,33400000.0
2006-02-21 09:17:00,2.28197,2.28217,2.28197,2.28215,24000000.0
2006-02-21 09:18:00,2.2821,2.28237,2.28207,2.28218,35900000.0
2006-02-21 09:19:00,2.28216,2.28241,2.28216,2.28233,22000000.0
2006-02-21 09:20:00,2.28238,2.28247,2.28229,2.28229,25500000.0
2006-02-21 09:21:00,2.28252,2.28258,2.28231,2.28231,21400000.0
2006-02-21 09:22:00,2.28255,2.28283,2.2824,2.28283,33400000.0
2006-02-21 09:23:00,2.28271,2.28273,2.28249,2.28273,37100000.0
2006-02-21 09:24:00,2.28264,2.28282,2.28264,2.28271,34200000.0
2006-02-21 09:25:00,2.28249,2.28262,2.28245,2.28248,23000000.0
2006-02-21 09:26:00,2.2825,2.28269,2.28248,2.28266,19600000.0
2006-02-21 09:27:00,2.28276,2.28276,2.2824,2.28249,39400000.0
2006-02-21 09:28:00,2.28259,2.2826,2.28237,2.28248,32600000.0
2006-02-21 09:29:00,2.28242,2.2827,2.28237,2.28267,28700000.0
2006-02-21 09:30:00,2.28277,2.28313,2.28277,2.28313,14400000.0
2006-02-21 09:31:00,2.28326,2.28326,2.28248,2.28248,22300000.0
2006-02-21 09:32:00,2.28248,2.2827,2.28248,2.28263,44800000.0
2006-02-21 09:33:00,2.28255,2.28255,2.28243,2.28243,21100000.0
2006-02-21 09:34:00,2.28262,2.28266,2.28257,2.28257,21300000.0
2006-02-21 09:35:00,2.28253,2.28253,2.28225,2.28234,34100000.0
2006-02-21 09:36:00,2.2825,2.28307,2.2825,2.28295,48700000.0
2006-02-21 09:37:00,2.28305,2.28325,2.28295,2.28325,47300000.0
2006-02-21 09:38:00,2.28312,2.2833,2.28307,2.2833,53800000.0
2006-02-21 09:39:00,2.2831,2.28322,2.28285,2.28322,50800000.0
2006-02-21 09:40:00,2.28344,2.28376,2.28344,2.28368,31100000.0
2006-02-21 09:41:00,2.28368,2.28405,2.28364,2.28364,70700001.0
2006-02-21 09:42:00,2.28359,2.28379,2.28353,2.28379,56900000.0
2006-02-21 09:43:00,2.28384,2.28384,2.28346,2.28346,16000000.0
2006-02-21 09:44:00,2.28342,2.28344,2.28303,2.28303,29900000.0
2006-02-21 09:45:00,2.28291,2.28306,2.28283,2.28283,19300000.0
2006-02-21 09:46:00,2.28284,2.2829,2.28265,2.28277,37400000.0
2006-02-21 09:47:00,2.28264,2.28267,2.28222,2.28222,15800000.0
2006-02-21 09:48:00,2.28217,2.28235,2.28205,2.28205,31600000.0
2006-02-21 09:49:00,2.28223,2.28269,2.28223,2.28269,24500000.0
2006-02-21 09:50:00,2.28268,2.28269,2.28252,2.28255,22400000.0
2006-02-21 09:51:00,2.2828,2.2828,2.28241,2.28241,28500000.0
2006-02-21 09:52:00,2.28258,2.2829,2.28257,2.2829,34000000.0
2006-02-21 09:53:00,2.28288,2.28288,2.28258,2.28258,20800000.0
2006-02-21 09:54:00,2.28256,2.28295,2.28256,2.28281,24800000.0
2006-02-21 09:55:00,2.28285,2.28291,2.28268,2.28282,33400000.0
2006-02-21 09:56:00,2.28313,2.28363,2.28313,2.28344,23500000.0
2006-02-21 09:57:00,2.28349,2.28362,2.28335,2.2835,31100000.0
2006-02-21 09:58:00,2.28356,2.28356,2.28322,2.28331,26200000.0
2006-02-21 09:59:00,2.28336,2.28336,2.28297,2.28304,32600000.0
2006-02-21 10:00:00,2.28293,2.28314,2.28284,2.28284,19100000.0
2006-02-21 10:01:00,2.2829,2.28315,2.2828,2.28302,59800001.0
2006-02-21 10:02:00,2.28305,2.28319,2.28279,2.28313,56300000.0
2006-02-21 10:03:00,2.28334,2.28362,2.28323,2.28326,34800000.0
2006-02-21 10:04:00,2.28347,2.28356,2.28325,2.28328,42300000.0
2006-02-21 10:05:00,2.28344,2.2837,2.28344,2.28365,19900000.0
2006-02-21 10:06:00,2.28381,2.28427,2.28375,2.28415,21500000.0
2006-02-21 10:07:00,2.28423,2.28428,2.28399,2.2841,61700000.0
2006-02-21 10:08:00,2.28396,2.28417,2.28388,2.28417,27600000.0
2006-02-21 10:09:00,2.28411,2.28411,2.28379,2.28379,37200000.0
2006-02-21 10:10:00,2.28378,2.28382,2.28364,2.28379,26600000.0
2006-02-21 10:11:00,2.28359,2.28382,2.28351,2.28382,18500000.0
2006-02-21 10:12:00,2.28376,2.28376,2.28354,2.28354,35400000.0
2006-02-21 10:13:00,2.28353,2.28373,2.28353,2.28373,26200000.0
2006-02-21 10:14:00,2.28373,2.28389,2.28365,2.28365,30200000.0
2006-02-21 10:15:00,2.28377,2.28378,2.28302,2.28302,23900000.0
2006-02-21 10:16:00,2.28285,2.28312,2.28285,2.28307,36300000.0
2006-02-21 10:17:00,2.28304,2.28318,2.28283,2.28318,35900000.0
2006-02-21 10:18:00,2.28294,2.28309,2.28281,2.28309,20800000.0
2006-02-21 10:19:00,2.28289,2.28311,2.28289,2.283,27000000.0
2006-02-21 10:20:00,2.28318,2.28336,2.28308,2.28319,29400000.0
2006-02-21 10:21:00,2.28323,2.28343,2.28323,2.28342,27100000.0
2006-02-21 10:22:00,2.28329,2.28335,2.28301,2.28325,53500000.0
2006-02-21 10:23:00,2.28324,2.28346,2.28324,2.2833,30000000.0
2006-02-21 10:24:00,2.28328,2.28328,2.28317,2.28324,23100000.0
2006-02-21 10:25:00,2.28315,2.28354,2.28315,2.28352,41900000.0
2006-02-21 10:26:00,2.28377,2.28389,2.28377,2.28386,16200000.0
2006-02-21 10:27:00,2.28373,2.28397,2.28372,2.28395,39300000.0
2006-02-21 10:28:00,2.28398,2.2842,2.28398,2.28402,34900000.0
2006-02-21 10:29:00,2.28399,2.28424,2.28397,2.28416,38800000.0
2006-02-21 10:30:00,2.28396,2.284,2.28382,2.28387,49200000.0
2006-02-21 10:31:00,2.284,2.28414,2.28383,2.28387,15900000.0
2006-02-21 10:32:00,2.28368,2.28385,2.28368,2.28382,28300000.0
2006-02-21 10:33:00,2.28383,2.28397,2.28381,2.28386,54000000.0
2006-02-21 10:34:00,2.28389,2.28397,2.28383,2.28384,18000000.0
2006-02-21 10:35:00,2.28386,2.28391,2.28375,2.28375,22400000.0
2006-02-21 10:36:00,2.28382,2.28392,2.28374,2.28374,14400000.0
2006-02-21 10:37:00,2.28381,2.28396,2.28377,2.2839,50300000.0
2006-02-21 10:38:00,2.28398,2.28402,2.28359,2.28377,31800000.0
2006-02-21 10:39:00,2.28377,2.28401,2.28369,2.28377,29500000.0
2006-02-21 10:40:00,2.28386,2.28402,2.28378,2.28378,46400000.0
2006-02-21 10:41:00,2.28379,2.28404,2.28372,2.28404,32800000.0
2006-02-21 10:42:00,2.28393,2.28393,2.28383,2.28385,24100000.0
2006-02-21 10:43:00,2.2839,2.28405,2.28388,2.28405,11800000.0
2006-02-21 10:44:00,2.28376,2.28376,2.28332,2.28332,31400000.0
2006-02-21 10:45:00,2.28344,2.28367,2.28334,2.28363,37700000.0
2006-02-21 10:46:00,2.28367,2.28377,2.28338,2.28338,50500000.0
2006-02-21 10:47:00,2.2833,2.28344,2.2833,2.28335,28200000.0
2006-02-21 10:48:00,2.28324,2.2834,2.28322,2.28338,40100000.0
2006-02-21 10:49:00,2.28347,2.28359,2.28333,2.28338,23000000.0
2006-02-21 10:50:00,2.2832,2.28348,2.28312,2.28348,17600000.0
2006-02-21 10:51:00,2.28351,2.28376,2.28346,2.2836,37000000.0
2006-02-21 10:52:00,2.28359,2.28359,2.2834,2.28345,28800000.0
2006-02-21 10:53:00,2.28347,2.28367,2.28346,2.28355,34300000.0
2006-02-21 10:54:00,2.28361,2.2838,2.28357,2.28364,25700000.0
2006-02-21 10:55:00,2.2837,2.2838,2.28346,2.28348,47000000.0
2006-02-21 10:56:00,2.2833,2.2834,2.28328,2.28331,49600000.0
2006-02-21 10:57:00,2.28314,2.28329,2.28307,2.28329,28900000.0
2006-02-21 10:58:00,2.28324,2.28332,2.28311,2.28319,46400000.0
2006-02-21 10:59:00,2.28318,2.28339,2.28301,2.28308,52200000.0
2006-02-21 11:00:00,2.28284,2.28304,2.28263,2.28277,30200000.0
2006-02-21 11:01:00,2.28265,2.28275,2.28255,2.28275,28600000.0
2006-02-21 11:02:00,2.28279,2.28331,2.28266,2.28331,47100000.0
2006-02-21 11:03:00,2.28318,2.28318,2.28284,2.28284,31100000.0
2006-02-21 11:04:00,2.28277,2.28295,2.28259,2.28259,50100000.0
2006-02-21 11:05:00,2.2826,2.28289,2.28252,2.28252,52700000.0
2006-02-21 11:06:00,2.28267,2.28267,2.28199,2.2821,39300000.0
2006-02-21 11:07:00,2.28194,2.28205,2.28192,2.28193,44300000.0
2006-02-21 11:08:00,2.2819,2.28233,2.2819,2.28224,48100000.0
2006-02-21 11:09:00,2.28227,2.28242,2.28215,2.2823,40100000.0
2006-02-21 11:10:00,2.28226,2.28255,2.28225,2.28225,28000000.0
2006-02-21 11:11:00,2.28229,2.28265,2.28228,2.28262,29000000.0
2006-02-21 11:12:00,2.28258,2.28285,2.28248,2.2827,55900000.0
2006-02-21 11:13:00,2.28272,2.28276,2.28259,2.28266,43600000.0
2006-02-21 11:14:00,2.28279,2.28279,2.28255,2.28279,35700000.0
2006-02-21 11:15:00,2.28278,2.28289,2.28262,2.28289,57299999.0
2006-02-21 11:16:00,2.28277,2.28289,2.28273,2.28287,34200000.0
2006-02-21 11:17:00,2.28279,2.28297,2.28279,2.28295,66900000.0
2006-02-21 11:18:00,2.28304,2.28309,2.28301,2.28305,35200000.0
2006-02-21 11:19:00,2.28282,2.28282,2.28263,2.28274,27200000.0
2006-02-21 11:20:00,2.28277,2.28288,2.28271,2.28284,42900000.0
2006-02-21 11:21:00,2.28255,2.2827,2.28244,2.2827,35900000.0
2006-02-21 11:22:00,2.28258,2.28274,2.28255,2.28269,33100000.0
2006-02-21 11:23:00,2.28275,2.28281,2.28255,2.28255,55900000.0
2006-02-21 11:24:00,2.28266,2.2827,2.28255,2.28259,34200000.0
2006-02-21 11:25:00,2.28262,2.28279,2.28258,2.28258,41400000.0
2006-02-21 11:26:00,2.28261,2.28277,2.28257,2.28257,18000000.0
2006-02-21 11:27:00,2.28234,2.28234,2.28195,2.28195,32500000.0
2006-02-21 11:28:00,2.28201,2.28216,2.28198,2.28216,58900000.0
2006-02-21 11:29:00,2.28222,2.28244,2.28215,2.28215,75400000.0
2006-02-21 11:30:00,2.28211,2.28229,2.28206,2.28214,48799999.0
2006-02-21 11:31:00,2.28192,2.28212,2.28188,2.28193,30700000.0
2006-02-21 11:32:00,2.28188,2.2819,2.28175,2.28182,40400000.0
2006-02-21 11:33:00,2.28165,2.28169,2.28138,2.28138,34300000.0
2006-02-21 11:34:00,2.28124,2.28144,2.28124,2.28138,41100000.0
2006-02-21 11:35:00,2.28138,2.28179,2.28138,2.2816,31000000.0
2006-02-21 11:36:00,2.28173,2.28202,2.28163,2.28175,35100000.0
2006-02-21 11:37:00,2.28164,2.28164,2.28152,2.28153,31200000.0
2006-02-21 11:38:00,2.28138,2.28165,2.28128,2.28128,52900000.0
2006-02-21 11:39:00,2.28128,2.2816,2.28128,2.2814,42700000.0
2006-02-21 11:40:00,2.28131,2.28153,2.28131,2.28153,22200000.0
2006-02-21 11:41:00,2.28133,2.28144,2.2813,2.2813,27900000.0
2006-02-21 11:42:00,2.28123,2.28163,2.28123,2.28142,57500000.0
2006-02-21 11:43:00,2.28156,2.28186,2.28156,2.28184,23800000.0
2006-02-21 11:44:00,2.28185,2.28194,2.28183,2.28188,24400000.0
2006-02-21 11:45:00,2.28185,2.28197,2.2818,2.28197,51100000.0
2006-02-21 11:46:00,2.28198,2.28198,2.28165,2.28165,16800000.0
2006-02-21 11:47:00,2.28187,2.28215,2.28187,2.28215,19000000.0
2006-02-21 11:48:00,2.282,2.28205,2.28174,2.28187,26500000.0
2006-02-21 11:49:00,2.28173,2.28173,2.28119,2.28119,21200000.0
2006-02-21 11:50:00,2.28109,2.28126,2.28102,2.28102,38100000.0
2006-02-21 11:51:00,2.28115,2.28117,2.28095,2.28095,54399999.0
2006-02-21 11:52:00,2.28097,2.28097,2.28068,2.28084,22200000.0
2006-02-21 11:53:00,2.28078,2.28091,2.28068,2.28091,21600000.0
2006-02-21 11:54:00,2.28095,2.2811,2.28095,2.28097,47300000.0
2006-02-21 11:55:00,2.28098,2.28121,2.28097,2.28097,31900000.0
2006-02-21 11:56:00,2.28102,2.28125,2.28102,2.28105,48300000.0
2006-02-21 11:57:00,2.28119,2.28134,2.28115,2.28124,45700000.0
2006-02-21 11:58:00,2.28124,2.28136,2.28114,2.28121,32100000.0
2006-02-21 11:59:00,2.28128,2.28135,2.28117,2.28128,53200000.0
2006-02-21 12:00:00,2.28137,2.28149,2.28128,2.28137,32400000.0
2006-02-21 12:01:00,2.28145,2.28161,2.28127,2.28132,48400000.0
2006-02-21 12:02:00,2.28117,2.28142,2.28116,2.2814,42400000.0
2006-02-21 12:03:00,2.28148,2.28167,2.28142,2.28147,28200000.0
2006-02-21 12:04:00,2.28144,2.28164,2.28144,2.28159,29600000.0
2006-02-21 12:05:00,2.28173,2.28173,2.28155,2.28158,44600000.0
2006-02-21 12:06:00,2.28182,2.28187,2.28154,2.28177,15100000.0
2006-02-21 12:07:00,2.28179,2.2819,2.28166,2.28166,44300000.0
2006-02-21 12:08:00,2.28162,2.28171,2.28151,2.2816,41400000.0
2006-02-21 12:09:00,2.28165,2.28174,2.2813,2.28134,14900000.0
2006-02-21 12:10:00,2.28144,2.28146,2.2813,2.28133,34000000.0
2006-02-21 12:11:00,2.28142,2.28142,2.28128,2.28132,45500000.0
2006-02-21 12:12:00,2.28139,2.28158,2.28139,2.28155,25900000.0
2006-02-21 12:13:00,2.28144,2.2816,2.28137,2.28137,42300000.0
2006-02-21 12:14:00,2.28142,2.28142,2.28111,2.28112,46400000.0
2006-02-21 12:15:00,2.28104,2.28104,2.28057,2.28061,46000000.0
2006-02-21 12:16:00,2.28046,2.28065,2.28041,2.28041,38600000.0
2006-02-21 12:17:00,2.28058,2.28096,2.28058,2.28062,35600000.0
2006-02-21 12:18:00,2.28084,2.28101,2.28036,2.28058,37400000.0
2006-02-21 12:19:00,2.28079,2.28104,2.28071,2.28071,28400000.0
2006-02-21 12:20:00,2.28061,2.28082,2.28061,2.28071,33500000.0
2006-02-21 12:21:00,2.28072,2.28106,2.28072,2.28088,41400000.0
2006-02-21 12:22:00,2.28091,2.28107,2.28078,2.28105,35100000.0
2006-02-21 12:23:00,2.28098,2.28111,2.28077,2.28105,53700000.0
2006-02-21 12:24:00,2.281,2.281,2.28086,2.28091,24200000.0
2006-02-21 12:25:00,2.28107,2.28107,2.2806,2.28062,37600000.0
2006-02-21 12:26:00,2.28054,2.28071,2.28047,2.28065,30200000.0
2006-02-21 12:27:00,2.28071,2.28085,2.28054,2.28071,60700000.0
2006-02-21 12:28:00,2.28066,2.28081,2.28055,2.28081,44500000.0
2006-02-21 12:29:00,2.28088,2.28108,2.28068,2.28068,50600000.0
2006-02-21 12:30:00,2.28079,2.28112,2.28077,2.28112,45700000.0
2006-02-21 12:31:00,2.28122,2.28166,2.28122,2.28166,11700000.0
2006-02-21 12:32:00,2.28166,2.28173,2.28155,2.28173,34800001.0
2006-02-21 12:33:00,2.2815,2.28159,2.28118,2.28119,34200000.0
2006-02-21 12:34:00,2.28123,2.28146,2.28123,2.28134,10400000.0
2006-02-21 12:35:00,2.28123,2.28158,2.28123,2.28142,21900000.0
2006-02-21 12:36:00,2.28152,2.2816,2.28142,2.28151,37200000.0
2006-02-21 12:37:00,2.28154,2.28205,2.28153,2.28205,27000000.0
2006-02-21 12:38:00,2.28206,2.28214,2.28171,2.28171,43600000.0
2006-02-21 12:39:00,2.28167,2.28169,2.28122,2.28141,29300000.0
2006-02-21 12:40:00,2.28134,2.28149,2.28127,2.28143,38800000.0
2006-02-21 12:41:00,2.28144,2.28164,2.28129,2.28157,51300000.0
2006-02-21 12:42:00,2.28148,2.28172,2.28147,2.28163,52300000.0
2006-02-21 12:43:00,2.28154,2.28173,2.28154,2.28173,35400000.0
2006-02-21 12:44:00,2.28172,2.28202,2.28172,2.28191,9700000.0
2006-02-21 12:45:00,2.28199,2.2821,2.28184,2.2821,29200000.0
2006-02-21 12:46:00,2.28195,2.28217,2.28188,2.28207,34000000.0
2006-02-21 12:47:00,2.28204,2.28235,2.282,2.28216,62700000.0
2006-02-21 12:48:00,2.28221,2.28223,2.28166,2.28177,60500000.0
2006-02-21 12:49:00,2.28188,2.28196,2.28169,2.28196,41700000.0
2006-02-21 12:50:00,2.28211,2.28211,2.28183,2.28196,29400000.0
2006-02-21 12:51:00,2.28205,2.28233,2.28188,2.28215,47200000.0
2006-02-21 12:52:00,2.28236,2.28265,2.28219,2.28237,32300000.0
2006-02-21 12:53:00,2.28234,2.28234,2.28205,2.28216,12900000.0
2006-02-21 12:54:00,2.28215,2.28231,2.28206,2.28223,41400000.0
2006-02-21 12:55:00,2.28212,2.28212,2.2819,2.2819,32800000.0
2006-02-21 12:56:00,2.28183,2.28212,2.28183,2.28199,30300000.0
2006-02-21 12:57:00,2.28216,2.28224,2.28205,2.28205,36600000.0
2006-02-21 12:58:00,2.28215,2.28228,2.28209,2.28228,14800000.0
2006-02-21 12:59:00,2.28241,2.28257,2.28216,2.28257,46800000.0
2006-02-21 13:00:00,2.28251,2.28272,2.2821,2.2821,47500000.0
2006-02-21 13:01:00,2.28208,2.28208,2.28175,2.28179,58300000.0
2006-02-21 13:02:00,2.28173,2.28197,2.28156,2.28164,50000000.0
2006-02-21 13:03:00,2.28149,2.28181,2.28149,2.28165,29700000.0
2006-02-21 13:04:00,2.2818,2.28187,2.28177,2.28181,19400000.0
2006-02-21 13:05:00,2.28181,2.28189,2.28162,2.28188,27400000.0
2006-02-21 13:06:00,2.28183,2.28193,2.28174,2.28184,44100000.0
2006-02-21 13:07:00,2.28188,2.28188,2.28165,2.28173,52600000.0
2006-02-21 13:08:00,2.28174,2.2818,2.28165,2.2818,31200000.0
2006-02-21 13:09:00,2.28167,2.28193,2.28158,2.28193,33900000.0
2006-02-21 13:10:00,2.28182,2.28197,2.28163,2.28185,36600000.0
2006-02-21 13:11:00,2.28193,2.28194,2.2818,2.2819,37200000.0
2006-02-21 13:12:00,2.28191,2.28197,2.28178,2.28178,25600000.0
2006-02-21 13:13:00,2.28183,2.282,2.28183,2.28192,29600000.0
2006-02-21 13:14:00,2.28182,2.28218,2.28169,2.28218,28300000.0
2006-02-21 13:15:00,2.28218,2.2824,2.28218,2.2824,42000000.0
2006-02-21 13:16:00,2.2822,2.28246,2.2822,2.2823,38700000.0
2006-02-21 13:17:00,2.28227,2.28234,2.28218,2.2822,24400000.0
2006-02-21 13:18:00,2.28221,2.28232,2.28215,2.28218,41600000.0
2006-02-21 13:19:00,2.28227,2.28237,2.2822,2.28224,21400000.0
2006-02-21 13:20:00,2.28221,2.28248,2.28221,2.28235,10200000.0
2006-02-21 13:21:00,2.28249,2.28264,2.28239,2.28245,56700000.0
2006-02-21 13:22:00,2.28232,2.28249,2.2822,2.28243,30000000.0
2006-02-21 13:23:00,2.28232,2.28232,2.28215,2.28218,14500000.0
2006-02-21 13:24:00,2.28218,2.28237,2.28215,2.28222,30100000.0
2006-02-21 13:25:00,2.28228,2.28245,2.28218,2.28245,18600000.0
2006-02-21 13:26:00,2.28246,2.28253,2.28223,2.28223,43600001.0
2006-02-21 13:27:00,2.28202,2.28227,2.28202,2.28227,35100000.0
2006-02-21 13:28:00,2.28203,2.28203,2.28137,2.28137,30000000.0
2006-02-21 13:29:00,2.28135,2.28135,2.28125,2.28128,23700000.0
2006-02-21 13:30:00,2.28147,2.28168,2.28147,2.28157,28200000.0
2006-02-21 13:31:00,2.28151,2.282,2.28151,2.28188,35200000.0
2006-02-21 13:32:00,2.28203,2.28288,2.28203,2.28271,37600000.0
2006-02-21 13:33:00,2.28263,2.28335,2.28263,2.2832,39300000.0
2006-02-21 13:34:00,2.28326,2.28358,2.28326,2.28345,34500000.0
2006-02-21 13:35:00,2.28351,2.28379,2.28347,2.28351,44300000.0
2006-02-21 13:36:00,2.28344,2.28377,2.28333,2.28377,37800000.0
2006-02-21 13:37:00,2.28356,2.28373,2.28347,2.28373,15200000.0
2006-02-21 13:38:00,2.28403,2.28423,2.28369,2.28423,49600000.0
2006-02-21 13:39:00,2.28417,2.28417,2.2835,2.28352,84799999.0
2006-02-21 13:40:00,2.28334,2.28364,2.28321,2.2833,43800000.0
2006-02-21 13:41:00,2.28315,2.28315,2.2829,2.2829,34900000.0
2006-02-21 13:42:00,2.28302,2.28315,2.28294,2.28312,42600000.0
2006-02-21 13:43:00,2.28302,2.28354,2.28302,2.28352,31700000.0
2006-02-21 13:44:00,2.28386,2.28405,2.28358,2.28373,37600000.0
2006-02-21 13:45:00,2.28374,2.28411,2.28358,2.28411,26000000.0
2006-02-21 13:46:00,2.28449,2.28516,2.28449,2.28516,39800000.0
2006-02-21 13:47:00,2.28511,2.28525,2.28502,2.28502,25800000.0
2006-02-21 13:48:00,2.28497,2.28505,2.2847,2.28471,23900000.0
2006-02-21 13:49:00,2.2848,2.2848,2.28457,2.28457,31600000.0
2006-02-21 13:50:00,2.28437,2.28456,2.28437,2.28456,26300000.0
2006-02-21 13:51:00,2.28444,2.28516,2.28444,2.28501,21600000.0
2006-02-21 13:52:00,2.28525,2.28544,2.2851,2.28511,77700000.0
2006-02-21 13:53:00,2.28476,2.28504,2.28457,2.28495,33100000.0
2006-02-21 13:54:00,2.28463,2.28463,2.28396,2.284,24500000.0
2006-02-21 13:55:00,2.28382,2.28406,2.28377,2.28377,23800000.0
2006-02-21 13:56:00,2.28385,2.28418,2.28383,2.28418,36500000.0
2006-02-21 13:57:00,2.28467,2.28531,2.28467,2.28531,45500000.0
2006-02-21 13:58:00,2.28502,2.28502,2.28465,2.28474,43800000.0
2006-02-21 13:59:00,2.28459,2.28459,2.28389,2.284,24000000.0
2006-02-21 14:00:00,2.28407,2.28407,2.28378,2.28406,39500000.0
2006-02-21 14:01:00,2.28405,2.28489,2.28403,2.28489,27100000.0
2006-02-21 14:02:00,2.28466,2.28469,2.28448,2.28449,19200000.0
2006-02-21 14:03:00,2.28463,2.28491,2.28455,2.28483,45200000.0
2006-02-21 14:04:00,2.28497,2.2851,2.28472,2.28472,20800000.0
2006-02-21 14:05:00,2.28467,2.28501,2.28467,2.28479,19800000.0
2006-02-21 14:06:00,2.28495,2.28532,2.28477,2.28477,38200000.0
2006-02-21 14:07:00,2.28478,2.28559,2.28478,2.28542,34100000.0
2006-02-21 14:08:00,2.2853,2.2853,2.28481,2.28506,36200000.0
2006-02-21 14:09:00,2.28519,2.28528,2.28479,2.28487,24000000.0
2006-02-21 14:10:00,2.28495,2.28524,2.28489,2.28513,37200000.0
2006-02-21 14:11:00,2.28501,2.2851,2.28471,2.28487,49500000.0
2006-02-21 14:12:00,2.28523,2.28523,2.28475,2.28475,38900000.0
2006-02-21 14:13:00,2.28467,2.28471,2.28442,2.28445,40700000.0
2006-02-21 14:14:00,2.28445,2.28447,2.28432,2.28445,31900000.0
2006-02-21 14:15:00,2.28435,2.28442,2.28409,2.28418,40200000.0
2006-02-21 14:16:00,2.28415,2.28416,2.28394,2.28405,39600000.0
2006-02-21 14:17:00,2.28389,2.28396,2.28355,2.28355,22200000.0
2006-02-21 14:18:00,2.28354,2.28365,2.28326,2.2834,66200000.0
2006-02-21 14:19:00,2.28357,2.2838,2.28345,2.28345,48400000.0
2006-02-21 14:20:00,2.28343,2.28355,2.28335,2.2835,49400000.0
2006-02-21 14:21:00,2.28344,2.28367,2.2833,2.2834,65000000.0
2006-02-21 14:22:00,2.28361,2.28361,2.2833,2.28345,28000000.0
2006-02-21 14:23:00,2.28352,2.28364,2.28352,2.28364,21100000.0
2006-02-21 14:24:00,2.2836,2.2836,2.2835,2.28358,34500000.0
2006-02-21 14:25:00,2.28344,2.28367,2.28343,2.28367,40000001.0
2006-02-21 14:26:00,2.28366,2.28397,2.28366,2.28394,63200000.0
2006-02-21 14:27:00,2.28394,2.28398,2.28365,2.28383,43100000.0
2006-02-21 14:28:00,2.28354,2.28354,2.28342,2.28345,23200000.0
2006-02-21 14:29:00,2.28345,2.28345,2.28317,2.28317,32900000.0
2006-02-21 14:30:00,2.28322,2.28339,2.28317,2.28339,50599999.0
2006-02-21 14:31:00,2.28345,2.28366,2.28326,2.28366,31100000.0
2006-02-21 14:32:00,2.28372,2.28386,2.28366,2.28366,11600000.0
2006-02-21 14:33:00,2.28363,2.28371,2.2836,2.28363,14600000.0
2006-02-21 14:34:00,2.28361,2.28361,2.28339,2.28359,16600000.0
2006-02-21 14:35:00,2.28346,2.28356,2.2833,2.2833,35900000.0
2006-02-21 14:36:00,2.28314,2.2833,2.28313,2.28326,22800000.0
2006-02-21 14:37:00,2.28325,2.28337,2.28304,2.28331,30000000.0
2006-02-21 14:38:00,2.28334,2.28395,2.28334,2.28368,35200000.0
2006-02-21 14:39:00,2.28361,2.28381,2.28353,2.28381,19100000.0
2006-02-21 14:40:00,2.28398,2.28458,2.28384,2.28458,55400000.0
2006-02-21 14:41:00,2.28447,2.28473,2.28446,2.28446,45000000.0
2006-02-21 14:42:00,2.2846,2.28473,2.28432,2.28473,59700000.0
2006-02-21 14:43:00,2.2847,2.2847,2.28409,2.2846,51000000.0
2006-02-21 14:44:00,2.28455,2.28455,2.28414,2.28419,36200000.0
2006-02-21 14:45:00,2.28409,2.28409,2.28373,2.28386,43600000.0
2006-02-21 14:46:00,2.28395,2.28406,2.28386,2.28386,30500000.0
2006-02-21 14:47:00,2.28396,2.28417,2.28389,2.28413,27400000.0
2006-02-21 14:48:00,2.28406,2.28423,2.284,2.28421,36200000.0
2006-02-21 14:49:00,2.28434,2.28437,2.28426,2.28437,40900001.0
2006-02-21 14:50:00,2.28434,2.28452,2.28412,2.28442,45500000.0
2006-02-21 14:51:00,2.28444,2.28454,2.28416,2.28416,29200000.0
2006-02-21 14:52:00,2.28428,2.28471,2.28428,2.28436,45600000.0
2006-02-21 14:53:00,2.2843,2.28474,2.2843,2.28474,62499999.0
2006-02-21 14:54:00,2.28467,2.28491,2.28463,2.28482,39100000.0
2006-02-21 14:55:00,2.28478,2.28486,2.28471,2.28474,43000000.0
2006-02-21 14:56:00,2.28467,2.28467,2.28455,2.28455,14200000.0
2006-02-21 14:57:00,2.28443,2.28455,2.28436,2.28455,39900000.0
2006-02-21 14:58:00,2.2848,2.28503,2.28458,2.28492,53600000.0
2006-02-21 14:59:00,2.28518,2.28578,2.28518,2.28578,32900000.0
2006-02-21 15:00:00,2.28584,2.28596,2.28573,2.28573,58400000.0
2006-02-21 15:01:00,2.28572,2.28598,2.28567,2.28567,23200000.0
2006-02-21 15:02:00,2.28572,2.28588,2.28564,2.28588,20600000.0
2006-02-21 15:03:00,2.28569,2.28576,2.2854,2.2854,36300000.0
2006-02-21 15:04:00,2.28548,2.28578,2.28545,2.28555,60000000.0
2006-02-21 15:05:00,2.28562,2.28567,2.28541,2.28558,37400000.0
2006-02-21 15:06:00,2.28551,2.28585,2.28551,2.28556,35700000.0
2006-02-21 15:07:00,2.28539,2.2856,2.28534,2.28534,15400000.0
2006-02-21 15:08:00,2.28535,2.28549,2.28534,2.28534,38299999.0
2006-02-21 15:09:00,2.28568,2.28603,2.28568,2.28603,19200000.0
2006-02-21 15:10:00,2.28624,2.28624,2.28583,2.28603,32500000.0
2006-02-21 15:11:00,2.28622,2.28668,2.28622,2.28665,15400000.0
2006-02-21 15:12:00,2.28672,2.28718,2.28672,2.28705,21200000.0
2006-02-21 15:13:00,2.28712,2.28712,2.28616,2.28616,39100000.0
2006-02-21 15:14:00,2.28616,2.2865,2.28608,2.28645,22200000.0
2006-02-21 15:15:00,2.28646,2.28646,2.28599,2.28611,25900000.0
2006-02-21 15:16:00,2.28615,2.28638,2.28607,2.28624,33900000.0
2006-02-21 15:17:00,2.28633,2.28634,2.28607,2.28607,25400000.0
2006-02-21 15:18:00,2.28623,2.28642,2.28623,2.28642,30900000.0
2006-02-21 15:19:00,2.28649,2.28724,2.28649,2.28714,52700000.0
2006-02-21 15:20:00,2.28723,2.28773,2.28723,2.28773,32500000.0
2006-02-21 15:21:00,2.28776,2.28776,2.28751,2.28763,43500000.0
2006-02-21 15:22:00,2.28765,2.28798,2.28765,2.28773,25200000.0
2006-02-21 15:23:00,2.28743,2.28761,2.28733,2.28742,41600000.0
2006-02-21 15:24:00,2.28763,2.28802,2.28763,2.28797,41200000.0
2006-02-21 15:25:00,2.28817,2.28841,2.28817,2.28817,16000000.0
2006-02-21 15:26:00,2.28813,2.28832,2.28812,2.28826,39000000.0
2006-02-21 15:27:00,2.28826,2.28853,2.28823,2.28844,23200000.0
2006-02-21 15:28:00,2.2884,2.28848,2.28819,2.28819,57300000.0
2006-02-21 15:29:00,2.28809,2.28823,2.28806,2.28823,19600000.0
2006-02-21 15:30:00,2.28822,2.28828,2.28816,2.28825,34400000.0
2006-02-21 15:31:00,2.2882,2.2882,2.28789,2.28789,26100000.0
2006-02-21 15:32:00,2.288,2.28832,2.288,2.28808,31400000.0
2006-02-21 15:33:00,2.288,2.2881,2.28792,2.28799,48100000.0
2006-02-21 15:34:00,2.28788,2.28805,2.28783,2.28783,15400000.0
2006-02-21 15:35:00,2.28779,2.288,2.28778,2.28778,29900000.0
2006-02-21 15:36:00,2.28767,2.28776,2.2876,2.28764,48700000.0
2006-02-21 15:37:00,2.28773,2.28773,2.28741,2.28741,20800000.0
2006-02-21 15:38:00,2.28743,2.28752,2.2871,2.28729,44300000.0
2006-02-21 15:39:00,2.28743,2.28747,2.28721,2.28727,31600000.0
2006-02-21 15:40:00,2.28728,2.28742,2.28713,2.28713,50300000.0
2006-02-21 15:41:00,2.28706,2.28739,2.28702,2.28714,29200000.0
2006-02-21 15:42:00,2.28693,2.28731,2.28693,2.28723,43100000.0
2006-02-21 15:43:00,2.28718,2.28735,2.28718,2.28735,29500000.0
2006-02-21 15:44:00,2.28725,2.28763,2.28722,2.28722,49000000.0
2006-02-21 15:45:00,2.28714,2.28734,2.28685,2.28685,65800000.0
2006-02-21 15:46:00,2.28695,2.28727,2.28695,2.28701,20600000.0
2006-02-21 15:47:00,2.287,2.2874,2.287,2.28718,35300000.0
2006-02-21 15:48:00,2.28718,2.28736,2.2871,2.28714,72900000.0
2006-02-21 15:49:00,2.28719,2.28721,2.28685,2.28685,47200000.0
2006-02-21 15:50:00,2.28677,2.28682,2.28661,2.28671,36800000.0
2006-02-21 15:51:00,2.28676,2.28678,2.28667,2.28672,34700000.0
2006-02-21 15:52:00,2.28682,2.28699,2.28679,2.28685,47800000.0
2006-02-21 15:53:00,2.28661,2.28682,2.28661,2.2868,29700000.0
2006-02-21 15:54:00,2.28678,2.28691,2.28667,2.28667,44500000.0
2006-02-21 15:55:00,2.28655,2.2866,2.28631,2.28631,14200000.0
2006-02-21 15:56:00,2.2862,2.28631,2.28613,2.28613,31300001.0
2006-02-21 15:57:00,2.28616,2.28616,2.28591,2.286,91399998.0
2006-02-21 15:58:00,2.28595,2.2862,2.28585,2.28607,26000000.0
2006-02-21 15:59:00,2.286,2.28602,2.28588,2.28596,23700000.0
2006-02-21 16:00:00,2.28598,2.28607,2.28593,2.28599,21400000.0
2006-02-21 16:01:00,2.28589,2.28589,2.28569,2.28571,20100000.0
2006-02-21 16:02:00,2.28577,2.28615,2.28577,2.28607,39700000.0
2006-02-21 16:03:00,2.28606,2.28618,2.28593,2.28603,21600000.0
2006-02-21 16:04:00,2.286,2.28622,2.286,2.28621,55099999.0
2006-02-21 16:05:00,2.28641,2.28641,2.28593,2.28598,28400000.0
2006-02-21 16:06:00,2.28611,2.28626,2.28602,2.28608,42900000.0
2006-02-21 16:07:00,2.28608,2.2861,2.28599,2.28599,32900000.0
2006-02-21 16:08:00,2.286,2.28644,2.286,2.28622,38600000.0
2006-02-21 16:09:00,2.28615,2.28623,2.2861,2.28617,29700000.0
2006-02-21 16:10:00,2.2862,2.2863,2.28613,2.2862,35500001.0
2006-02-21 16:11:00,2.28619,2.28622,2.28581,2.28616,43600000.0
2006-02-21 16:12:00,2.28612,2.28635,2.28612,2.28624,47900000.0
2006-02-21 16:13:00,2.28629,2.28666,2.28629,2.28658,22500000.0
2006-02-21 16:14:00,2.28658,2.28658,2.28607,2.28608,42200000.0
2006-02-21 16:15:00,2.28619,2.28624,2.28619,2.28624,18600000.0
2006-02-21 16:16:00,2.28633,2.28633,2.28602,2.28602,19400000.0
2006-02-21 16:17:00,2.28601,2.2862,2.28573,2.28605,53700000.0
2006-02-21 16:18:00,2.28599,2.28618,2.28599,2.28611,17000000.0
2006-02-21 16:19:00,2.28603,2.28603,2.28568,2.28579,25000000.0
2006-02-21 16:20:00,2.28581,2.28592,2.28559,2.28592,44100000.0
2006-02-21 16:21:00,2.28596,2.28596,2.28573,2.28583,33400000.0
2006-02-21 16:22:00,2.28576,2.28585,2.28566,2.28572,34900000.0
2006-02-21 16:23:00,2.2857,2.28584,2.28556,2.28581,49700000.0
2006-02-21 16:24:00,2.2859,2.28594,2.28572,2.28579,30800000.0
2006-02-21 16:25:00,2.2859,2.2859,2.28567,2.2859,29400000.0
2006-02-21 16:26:00,2.28592,2.2862,2.2859,2.2862,35600000.0
2006-02-21 16:27:00,2.28626,2.2865,2.28621,2.28636,23500000.0
2006-02-21 16:28:00,2.28645,2.28648,2.28625,2.28625,39100000.0
2006-02-21 16:29:00,2.28606,2.28622,2.28589,2.28598,19500000.0
2006-02-21 16:30:00,2.28595,2.28611,2.2859,2.286,29200000.0
2006-02-21 16:31:00,2.28598,2.28627,2.28587,2.28613,60600000.0
2006-02-21 16:32:00,2.28633,2.2865,2.28628,2.28646,29400000.0
2006-02-21 16:33:00,2.28645,2.28665,2.28622,2.28665,29800000.0
2006-02-21 16:34:00,2.28657,2.28657,2.28638,2.28655,26500000.0
2006-02-21 16:35:00,2.28635,2.2866,2.28628,2.28651,37900000.0
2006-02-21 16:36:00,2.28632,2.28646,2.28628,2.28633,52900000.0
2006-02-21 16:37:00,2.28634,2.28657,2.28632,2.28642,31400000.0
2006-02-21 16:38:00,2.28638,2.2865,2.28615,2.28628,36400000.0
2006-02-21 16:39:00,2.28625,2.2863,2.28584,2.28584,39800000.0
2006-02-21 16:40:00,2.2858,2.28592,2.28563,2.28581,19300000.0
2006-02-21 16:41:00,2.2858,2.286,2.28568,2.28571,37200000.0
2006-02-21 16:42:00,2.28573,2.28578,2.2855,2.2855,20500000.0
2006-02-21 16:43:00,2.28565,2.2862,2.28565,2.28612,41700000.0
2006-02-21 16:44:00,2.28596,2.28605,2.28582,2.28583,28400000.0
2006-02-21 16:45:00,2.2857,2.28576,2.28552,2.28563,54400000.0
2006-02-21 16:46:00,2.2857,2.28584,2.2856,2.2856,50300000.0
2006-02-21 16:47:00,2.28558,2.28593,2.28557,2.28575,39400000.0
2006-02-21 16:48:00,2.28556,2.28558,2.28546,2.28552,22800000.0
2006-02-21 16:49:00,2.28566,2.28572,2.28531,2.28564,37700000.0
2006-02-21 16:50:00,2.2856,2.2856,2.28538,2.28546,33900000.0
2006-02-21 16:51:00,2.28544,2.28563,2.2854,2.28555,30300000.0
2006-02-21 16:52:00,2.28547,2.28551,2.28497,2.28497,22900000.0
2006-02-21 16:53:00,2.28499,2.28519,2.28484,2.285,44600000.0
2006-02-21 16:54:00,2.28494,2.28502,2.28472,2.28474,49000000.0
2006-02-21 16:55:00,2.28461,2.28486,2.28446,2.28453,38600000.0
2006-02-21 16:56:00,2.28456,2.28467,2.28448,2.28449,21400000.0
2006-02-21 16:57:00,2.28445,2.28487,2.28444,2.28479,35300000.0
2006-02-21 16:58:00,2.28475,2.28499,2.28445,2.28445,33500000.0
2006-02-21 16:59:00,2.28443,2.28479,2.28443,2.28465,40100000.0
2006-02-21 17:00:00,2.28468,2.28491,2.28464,2.28479,48700000.0
2006-02-21 17:01:00,2.28511,2.28519,2.28467,2.28472,52200000.0
2006-02-21 17:02:00,2.28459,2.28502,2.28457,2.28457,45100000.0
2006-02-21 17:03:00,2.28449,2.28459,2.28402,2.28405,29700000.0
2006-02-21 17:04:00,2.28378,2.28402,2.28347,2.28347,51700000.0
2006-02-21 17:05:00,2.28326,2.28364,2.28322,2.28364,16700000.0
2006-02-21 17:06:00,2.28368,2.2841,2.28351,2.2841,46000000.0
2006-02-21 17:07:00,2.28434,2.28434,2.28378,2.28396,40200000.0
2006-02-21 17:08:00,2.28392,2.28392,2.28356,2.28357,30700000.0
2006-02-21 17:09:00,2.28355,2.28361,2.28328,2.28333,40500000.0
2006-02-21 17:10:00,2.28348,2.28368,2.28335,2.28348,32500000.0
2006-02-21 17:11:00,2.2834,2.28351,2.28308,2.28328,26400000.0
2006-02-21 17:12:00,2.28347,2.28351,2.2833,2.28351,29600000.0
2006-02-21 17:13:00,2.28369,2.28402,2.28369,2.28391,40500000.0
2006-02-21 17:14:00,2.28387,2.28388,2.28348,2.28377,42600001.0
2006-02-21 17:15:00,2.28368,2.28385,2.28357,2.28385,35900000.0
2006-02-21 17:16:00,2.28378,2.28378,2.28326,2.28326,40900000.0
2006-02-21 17:17:00,2.2833,2.28336,2.28318,2.28327,30300000.0
2006-02-21 17:18:00,2.28344,2.28344,2.28325,2.2833,47900000.0
2006-02-21 17:19:00,2.28325,2.28329,2.28302,2.28315,20000000.0
2006-02-21 17:20:00,2.28303,2.28303,2.28267,2.28286,43000000.0
2006-02-21 17:21:00,2.28278,2.283,2.2827,2.2827,56900000.0
2006-02-21 17:22:00,2.28272,2.283,2.28257,2.28257,52300000.0
2006-02-21 17:23:00,2.28273,2.28282,2.28273,2.28278,24000000.0
2006-02-21 17:24:00,2.28254,2.2827,2.28243,2.28243,36900000.0
2006-02-21 17:25:00,2.28235,2.28257,2.28231,2.28234,47500000.0
2006-02-21 17:26:00,2.28217,2.28233,2.28199,2.28219,23100000.0
2006-02-21 17:27:00,2.28224,2.28224,2.28201,2.28202,37100000.0
2006-02-21 17:28:00,2.28211,2.28214,2.28206,2.28206,24400000.0
2006-02-21 17:29:00,2.28212,2.28235,2.28175,2.28183,24400000.0
2006-02-21 17:30:00,2.28191,2.28208,2.2818,2.2818,72800000.0
2006-02-21 17:31:00,2.28185,2.28218,2.28168,2.2818,36700000.0
2006-02-21 17:32:00,2.28176,2.28216,2.28176,2.28216,20000000.0
2006-02-21 17:33:00,2.28228,2.28228,2.28192,2.28194,47600000.0
2006-02-21 17:34:00,2.28203,2.28211,2.28188,2.28188,29900000.0
2006-02-21 17:35:00,2.28209,2.28228,2.28201,2.28201,32100000.0
2006-02-21 17:36:00,2.28208,2.28222,2.28195,2.28195,46700000.0
2006-02-21 17:37:00,2.28193,2.28197,2.28193,2.28195,10500000.0
2006-02-21 17:38:00,2.28206,2.2824,2.28206,2.2824,40100000.0
2006-02-21 17:39:00,2.28224,2.28246,2.2821,2.2822,29100000.0
2006-02-21 17:40:00,2.28208,2.28208,2.28151,2.28166,29200000.0
2006-02-21 17:41:00,2.28169,2.28204,2.28161,2.28194,28600000.0
2006-02-21 17:42:00,2.28199,2.2822,2.28193,2.28206,36400000.0
2006-02-21 17:43:00,2.2821,2.28263,2.28207,2.28249,34300000.0
2006-02-21 17:44:00,2.2823,2.2824,2.28204,2.28225,65300001.0
2006-02-21 17:45:00,2.28212,2.28273,2.28212,2.28264,27600000.0
2006-02-21 17:46:00,2.28248,2.28248,2.28227,2.28227,15000000.0
2006-02-21 17:47:00,2.28227,2.28247,2.28219,2.28244,49599999.0
2006-02-21 17:48:00,2.28229,2.28248,2.2822,2.28248,34900000.0
2006-02-21 17:49:00,2.28231,2.28262,2.28228,2.28245,62500000.0
2006-02-21 17:50:00,2.28248,2.2828,2.28248,2.2828,67400000.0
2006-02-21 17:51:00,2.28283,2.28285,2.28267,2.28278,34300000.0
2006-02-21 17:52:00,2.28265,2.28265,2.28242,2.28249,17600000.0
2006-02-21 17:53:00,2.28252,2.28267,2.28238,2.28244,62799998.0
2006-02-21 17:54:00,2.28212,2.28212,2.28175,2.28196,23200000.0
2006-02-21 17:55:00,2.28188,2.28211,2.28175,2.28177,55900000.0
2006-02-21 17:56:00,2.28199,2.28213,2.28181,2.28181,59700000.0
2006-02-21 17:57:00,2.28167,2.28173,2.28143,2.28143,34400000.0
2006-02-21 17:58:00,2.28143,2.2818,2.28139,2.28147,48700000.0
2006-02-21 17:59:00,2.28128,2.282,2.28128,2.28185,37500000.0
2006-02-21 18:00:00,2.28178,2.28191,2.28162,2.28162,23600000.0
2006-02-21 18:01:00,2.28167,2.28199,2.28166,2.28172,321900000.0
2006-02-21 18:02:00,2.28188,2.28205,2.28174,2.2818,374700000.0
2006-02-21 18:03:00,2.28164,2.28184,2.28139,2.28155,420500000.0
2006-02-21 18:04:00,2.28156,2.28209,2.28154,2.28189,384499999.0
2006-02-21 18:05:00,2.282,2.28213,2.2817,2.2817,262800000.0
2006-02-21 18:06:00,2.28164,2.2819,2.28158,2.28172,377000000.0
2006-02-21 18:07:00,2.28172,2.28193,2.28158,2.28163,365899999.0
2006-02-21 18:08:00,2.28135,2.28171,2.28123,2.28141,436900000.0
2006-02-21 18:09:00,2.28134,2.28172,2.28126,2.2816,305800001.0
2006-02-21 18:10:00,2.28166,2.28198,2.28164,2.28191,270500000.0
2006-02-21 18:11:00,2.2819,2.28206,2.28179,2.28203,231200000.0
2006-02-21 18:12:00,2.28201,2.28226,2.28192,2.28197,159400000.0
2006-02-21 18:13:00,2.28179,2.28207,2.28177,2.2818,152400000.0
2006-02-21 18:14:00,2.28202,2.28233,2.2819,2.2819,275500000.0
2006-02-21 18:15:00,2.28202,2.28255,2.28202,2.2823,316500000.0
2006-02-21 18:16:00,2.28244,2.28263,2.28218,2.28228,306800000.0
2006-02-21 18:17:00,2.28238,2.28263,2.2823,2.28238,215400000.0
2006-02-21 18:18:00,2.28235,2.28259,2.28223,2.28223,142900000.0
2006-02-21 18:19:00,2.28228,2.28258,2.28228,2.28257,282400000.0
2006-02-21 18:20:00,2.2826,2.283,2.2825,2.28286,173400000.0
2006-02-21 18:21:00,2.28282,2.28282,2.28245,2.28264,214500001.0
2006-02-21 18:22:00,2.28263,2.28291,2.28248,2.28291,205800000.0
2006-02-21 18:23:00,2.28293,2.28308,2.28271,2.28296,329400001.0
2006-02-21 18:24:00,2.28289,2.28297,2.28258,2.28274,288800000.0
2006-02-21 18:25:00,2.28268,2.2828,2.28239,2.2826,262200000.0
2006-02-21 18:26:00,2.28266,2.28318,2.28263,2.2829,340000000.0
2006-02-21 18:27:00,2.28293,2.28313,2.28281,2.28291,289500000.0
2006-02-21 18:28:00,2.28288,2.28298,2.28262,2.28282,215200000.0
2006-02-21 18:29:00,2.2827,2.28295,2.28258,2.28273,212600000.0
2006-02-21 18:30:00,2.28275,2.28296,2.28258,2.28259,306099999.0
2006-02-21 18:31:00,2.28267,2.28284,2.28263,2.28267,186500000.0
2006-02-21 18:32:00,2.28271,2.28281,2.28261,2.28263,139100000.0
2006-02-21 18:33:00,2.28264,2.28272,2.28243,2.2825,313400000.0
2006-02-21 18:34:00,2.28258,2.28285,2.28244,2.28285,429800000.0
2006-02-21 18:35:00,2.28294,2.28309,2.28282,2.28282,180899999.0
2006-02-21 18:36:00,2.28278,2.28283,2.28261,2.28283,84000000.0
2006-02-21 18:37:00,2.28295,2.28311,2.28295,2.28297,111200000.0
2006-02-21 18:38:00,2.28295,2.28295,2.28271,2.28271,82700000.0
2006-02-21 18:39:00,2.28275,2.28323,2.28275,2.28279,191800000.0
2006-02-21 18:40:00,2.28287,2.28307,2.28285,2.28285,178200000.0
2006-02-21 18:41:00,2.2828,2.28294,2.28262,2.28271,192099999.0
2006-02-21 18:42:00,2.28269,2.28281,2.28255,2.28275,90900000.0
2006-02-21 18:43:00,2.28272,2.2828,2.28253,2.28266,77200000.0
2006-02-21 18:44:00,2.28272,2.28277,2.28244,2.28259,153300000.0
2006-02-21 18:45:00,2.2826,2.2826,2.28234,2.2825,64600000.0
2006-02-21 18:46:00,2.28253,2.2827,2.28253,2.28257,38800000.0
2006-02-21 18:47:00,2.28259,2.28266,2.28235,2.28266,30200000.0
2006-02-21 18:48:00,2.28239,2.28259,2.28219,2.28219,97800000.0
2006-02-21 18:49:00,2.28212,2.28212,2.28165,2.28172,35000000.0
2006-02-21 18:50:00,2.28158,2.28165,2.2814,2.28149,30500000.0
2006-02-21 18:51:00,2.2814,2.28154,2.28133,2.28154,186700001.0
2006-02-21 18:52:00,2.28142,2.28146,2.28103,2.28103,181800000.0
2006-02-21 18:53:00,2.28105,2.2814,2.28105,2.28116,158200001.0
2006-02-21 18:54:00,2.28113,2.28128,2.28102,2.28123,111900000.0
2006-02-21 18:55:00,2.2813,2.28174,2.28124,2.28171,160900000.0
2006-02-21 18:56:00,2.28176,2.28198,2.28176,2.28178,57000000.0
2006-02-21 18:57:00,2.28172,2.28198,2.28158,2.28166,76600000.0
2006-02-21 18:58:00,2.2819,2.28229,2.28166,2.2822,226200000.0
2006-02-21 18:59:00,2.2822,2.28228,2.28205,2.28219,205100000.0
2006-02-21 19:00:00,2.28216,2.28216,2.28176,2.28187,66800000.0
2006-02-21 19:01:00,2.28173,2.28184,2.28152,2.28152,33200000.0
2006-02-21 19:02:00,2.28154,2.28184,2.28147,2.28176,169700000.0
2006-02-21 19:03:00,2.2817,2.2817,2.28123,2.28132,76800000.0
2006-02-21 19:04:00,2.28137,2.28158,2.28136,2.28158,49100000.0
2006-02-21 19:05:00,2.28163,2.28195,2.28156,2.2819,38000000.0
2006-02-21 19:06:00,2.28178,2.28179,2.28146,2.28153,243800000.0
2006-02-21 19:07:00,2.28143,2.28171,2.28141,2.28168,110000000.0
2006-02-21 19:08:00,2.28189,2.28232,2.28188,2.28218,223500000.0
2006-02-21 19:09:00,2.28216,2.28223,2.28193,2.28193,109800000.0
2006-02-21 19:10:00,2.28187,2.28214,2.28187,2.28214,74500000.0
2006-02-21 19:11:00,2.28209,2.28209,2.28176,2.28192,69200000.0
2006-02-21 19:12:00,2.28188,2.28197,2.2818,2.28197,20900000.0
2006-02-21 19:13:00,2.28185,2.28185,2.28143,2.28146,145799999.0
2006-02-21 19:14:00,2.28151,2.28161,2.2814,2.28159,101600000.0
2006-02-21 19:15:00,2.28165,2.2818,2.28165,2.28176,100900000.0
2006-02-21 19:16:00,2.28178,2.28185,2.28169,2.2817,65800000.0
2006-02-21 19:17:00,2.28166,2.28182,2.28159,2.28159,77200000.0
2006-02-21 19:18:00,2.2815,2.28166,2.28138,2.28158,103800000.0
2006-02-21 19:19:00,2.28161,2.28183,2.28154,2.28162,87600000.0
2006-02-21 19:20:00,2.2818,2.28208,2.2818,2.2819,115100000.0
2006-02-21 19:21:00,2.28185,2.28202,2.28177,2.28181,112800000.0
2006-02-21 19:22:00,2.28175,2.28185,2.2817,2.28173,62100000.0
2006-02-21 19:23:00,2.28159,2.28165,2.2813,2.28143,120600000.0
2006-02-21 19:24:00,2.28154,2.28155,2.28125,2.28153,111100001.0
2006-02-21 19:25:00,2.28149,2.28175,2.28147,2.28156,94799998.0
2006-02-21 19:26:00,2.2815,2.2816,2.28142,2.28145,153200000.0
2006-02-21 19:27:00,2.28139,2.28152,2.28126,2.28131,138300000.0
2006-02-21 19:28:00,2.28132,2.2814,2.28124,2.28127,80000000.0
2006-02-21 19:29:00,2.2813,2.2813,2.28114,2.28123,121700000.0
2006-02-21 19:30:00,2.2813,2.28163,2.2813,2.28162,165900000.0
2006-02-21 19:31:00,2.28152,2.28152,2.28137,2.28152,78000000.0
2006-02-21 19:32:00,2.28149,2.28172,2.28143,2.28153,138000000.0
2006-02-21 19:33:00,2.2816,2.28185,2.2816,2.28182,55900000.0
2006-02-21 19:34:00,2.28208,2.2823,2.28206,2.28213,104200000.0
2006-02-21 19:35:00,2.28209,2.28221,2.28192,2.28198,124100000.0
2006-02-21 19:36:00,2.2819,2.28197,2.28174,2.28174,142900000.0
2006-02-21 19:37:00,2.28179,2.28179,2.28151,2.28172,32900000.0
2006-02-21 19:38:00,2.28162,2.28184,2.28155,2.28184,37800000.0
2006-02-21 19:39:00,2.28177,2.28177,2.28142,2.28173,54100000.0
2006-02-21 19:40:00,2.28161,2.28172,2.28147,2.28153,96900000.0
2006-02-21 19:41:00,2.28144,2.28144,2.28116,2.28117,71400000.0
2006-02-21 19:42:00,2.28119,2.28153,2.28109,2.28122,87300000.0
2006-02-21 19:43:00,2.28123,2.28125,2.28112,2.2812,22700000.0
2006-02-21 19:44:00,2.28125,2.28145,2.28124,2.28137,69000000.0
2006-02-21 19:45:00,2.28138,2.2815,2.28137,2.28137,47800000.0
2006-02-21 19:46:00,2.2815,2.28168,2.2815,2.28155,77200000.0
2006-02-21 19:47:00,2.28153,2.28162,2.28147,2.28162,52000000.0
2006-02-21 19:48:00,2.28149,2.28168,2.28129,2.28145,77200000.0
2006-02-21 19:49:00,2.28156,2.28156,2.28132,2.28138,124700000.0
2006-02-21 19:50:00,2.28146,2.28194,2.28146,2.28158,80300000.0
2006-02-21 19:51:00,2.28151,2.28159,2.28115,2.28128,108300000.0
2006-02-21 19:52:00,2.28125,2.28152,2.28117,2.28117,49500000.0
2006-02-21 19:53:00,2.28108,2.28113,2.28103,2.28103,27300000.0
2006-02-21 19:54:00,2.2811,2.2811,2.2809,2.28098,61300000.0
2006-02-21 19:55:00,2.28095,2.281,2.28089,2.28093,30700000.0
2006-02-21 19:56:00,2.28105,2.2813,2.28105,2.28118,61700000.0
2006-02-21 19:57:00,2.2812,2.2814,2.2812,2.28122,141400000.0
2006-02-21 19:58:00,2.28112,2.28125,2.28102,2.28122,105600000.0
2006-02-21 19:59:00,2.28125,2.28147,2.28121,2.28135,99200000.0
2006-02-21 20:00:00,2.2814,2.28163,2.28138,2.28159,51000000.0
2006-02-21 20:01:00,2.28156,2.28162,2.28137,2.28154,76600000.0
2006-02-21 20:02:00,2.28141,2.28149,2.28127,2.2814,48200000.0
2006-02-21 20:03:00,2.28154,2.28167,2.28154,2.28159,25600000.0
2006-02-21 20:04:00,2.28152,2.28155,2.28152,2.28155,39300000.0
2006-02-21 20:05:00,2.28154,2.28155,2.28148,2.28148,25200000.0
2006-02-21 20:06:00,2.28143,2.28152,2.2813,2.28141,46000000.0
2006-02-21 20:07:00,2.28154,2.28155,2.28114,2.28114,30100000.0
2006-02-21 20:08:00,2.28108,2.28127,2.28108,2.28112,88300000.0
2006-02-21 20:09:00,2.28125,2.28132,2.28125,2.28132,28400000.0
2006-02-21 20:10:00,2.28148,2.28148,2.28135,2.28142,26400000.0
2006-02-21 20:11:00,2.2814,2.28159,2.2814,2.28159,68800000.0
2006-02-21 20:12:00,2.28152,2.28189,2.28152,2.28183,161800000.0
2006-02-21 20:13:00,2.28177,2.2821,2.28173,2.2821,183300000.0
2006-02-21 20:14:00,2.28213,2.28213,2.28169,2.28169,86100000.0
2006-02-21 20:15:00,2.28172,2.28199,2.28172,2.28199,214900000.0
2006-02-21 20:16:00,2.28205,2.28215,2.28194,2.28213,191400000.0
2006-02-21 20:17:00,2.28218,2.28227,2.28215,2.28217,67500002.0
2006-02-21 20:18:00,2.28232,2.28253,2.28232,2.28244,83200000.0
2006-02-21 20:19:00,2.28243,2.28263,2.28231,2.28247,162499999.0
2006-02-21 20:20:00,2.2824,2.28244,2.28207,2.28218,201700000.0
2006-02-21 20:21:00,2.28209,2.28209,2.2819,2.28205,104900000.0
2006-02-21 20:22:00,2.282,2.28212,2.28193,2.28193,107500000.0
2006-02-21 20:23:00,2.28189,2.28208,2.28184,2.282,172000000.0
2006-02-21 20:24:00,2.28189,2.28194,2.28179,2.28194,32200000.0
2006-02-21 20:25:00,2.28191,2.28203,2.28185,2.28185,192600001.0
2006-02-21 20:26:00,2.28194,2.28207,2.28187,2.28193,156199999.0
2006-02-21 20:27:00,2.28188,2.28194,2.28168,2.28194,132700000.0
2006-02-21 20:28:00,2.28189,2.28204,2.28171,2.28182,242699999.0
2006-02-21 20:29:00,2.2819,2.282,2.28169,2.28175,156300001.0
2006-02-21 20:30:00,2.28175,2.28195,2.28167,2.2818,371300000.0
2006-02-21 20:31:00,2.28163,2.28184,2.28146,2.28155,210400000.0
2006-02-21 20:32:00,2.28157,2.28172,2.28131,2.28172,320199999.0
2006-02-21 20:33:00,2.28166,2.28166,2.28147,2.28147,86900000.0
2006-02-21 20:34:00,2.28142,2.28166,2.28142,2.28166,95800000.0
2006-02-21 20:35:00,2.2817,2.2817,2.28117,2.28117,46400000.0
2006-02-21 20:36:00,2.2811,2.28127,2.28105,2.28127,76000000.0
2006-02-21 20:37:00,2.28121,2.28133,2.28116,2.28116,130700000.0
2006-02-21 20:38:00,2.2812,2.28131,2.28094,2.28131,167900000.0
2006-02-21 20:39:00,2.2813,2.2813,2.28088,2.28102,145300000.0
2006-02-21 20:40:00,2.2811,2.28113,2.2808,2.2808,161400000.0
2006-02-21 20:41:00,2.28102,2.28131,2.28087,2.28121,103900000.0
2006-02-21 20:42:00,2.28128,2.28144,2.2812,2.28143,64600000.0
2006-02-21 20:43:00,2.2816,2.2818,2.28149,2.28175,91800000.0
2006-02-21 20:44:00,2.2818,2.28209,2.2818,2.28187,200600000.0
2006-02-21 20:45:00,2.28191,2.28195,2.28173,2.28195,65200000.0
2006-02-21 20:46:00,2.282,2.28212,2.28198,2.28202,35000000.0
2006-02-21 20:47:00,2.28208,2.28242,2.28208,2.28226,160300000.0
2006-02-21 20:48:00,2.28235,2.28264,2.28235,2.28249,222099999.0
2006-02-21 20:49:00,2.28254,2.28261,2.28239,2.28243,137200000.0
2006-02-21 20:50:00,2.28243,2.28266,2.28241,2.28244,181400000.0
2006-02-21 20:51:00,2.28243,2.28255,2.28241,2.2825,100500000.0
2006-02-21 20:52:00,2.28248,2.28267,2.28231,2.28245,223499999.0
2006-02-21 20:53:00,2.28248,2.28266,2.28226,2.28247,179300002.0
2006-02-21 20:54:00,2.28258,2.28271,2.28255,2.28259,187300001.0
2006-02-21 20:55:00,2.28252,2.28257,2.28232,2.28232,35500000.0
2006-02-21 20:56:00,2.2823,2.28246,2.2822,2.28228,230500000.0
2006-02-21 20:57:00,2.28227,2.28251,2.28209,2.28237,312100001.0
2006-02-21 20:58:00,2.28242,2.28242,2.28207,2.28214,176000000.0
2006-02-21 20:59:00,2.28218,2.28228,2.28205,2.28215,214000000.0
2006-02-21 21:00:00,2.28236,2.28314,2.28219,2.28248,200900000.0
2006-02-21 21:01:00,2.2826,2.28287,2.28214,2.28218,397300000.0
2006-02-21 21:02:00,2.28209,2.28243,2.28193,2.28215,96000000.0
2006-02-21 21:03:00,2.28203,2.28218,2.28178,2.28188,86900000.0
2006-02-21 21:04:00,2.28189,2.28204,2.28175,2.28196,56500000.0
2006-02-21 21:05:00,2.28199,2.28251,2.28197,2.2823,49000000.0
2006-02-21 21:06:00,2.28235,2.2824,2.28222,2.28228,51000000.0
2006-02-21 21:07:00,2.2823,2.28274,2.2823,2.28263,20500000.0
2006-02-21 21:08:00,2.28257,2.28285,2.28252,2.28267,58500000.0
2006-02-21 21:09:00,2.28254,2.28254,2.28223,2.28229,53900000.0
2006-02-21 21:10:00,2.28243,2.28332,2.28243,2.28316,98300000.0
2006-02-21 21:11:00,2.28324,2.2834,2.28308,2.28326,112700000.0
2006-02-21 21:12:00,2.28321,2.28325,2.28314,2.28319,49400000.0
2006-02-21 21:13:00,2.28313,2.28332,2.28305,2.28307,124800000.0
2006-02-21 21:14:00,2.28322,2.28342,2.28279,2.28279,143000000.0
2006-02-21 21:15:00,2.28286,2.28327,2.28277,2.28277,172200000.0
2006-02-21 21:16:00,2.28279,2.28282,2.28243,2.28265,96100000.0
2006-02-21 21:17:00,2.28255,2.28255,2.28189,2.28189,173300001.0
2006-02-21 21:18:00,2.2819,2.28224,2.28183,2.28207,101799999.0
2006-02-21 21:19:00,2.28208,2.28213,2.28188,2.28188,66300000.0
2006-02-21 21:20:00,2.28196,2.28223,2.28182,2.28192,205600000.0
2006-02-21 21:21:00,2.28198,2.28234,2.28186,2.28196,216400000.0
2006-02-21 21:22:00,2.28197,2.28209,2.28177,2.28177,157500001.0
2006-02-21 21:23:00,2.28179,2.28181,2.2811,2.2811,147400000.0
2006-02-21 21:24:00,2.28098,2.2812,2.28087,2.2812,104400000.0
2006-02-21 21:25:00,2.28122,2.28168,2.281,2.28168,46600000.0
2006-02-21 21:26:00,2.28179,2.28199,2.2817,2.28199,32400000.0
2006-02-21 21:27:00,2.28195,2.28195,2.28112,2.28122,54700000.0
2006-02-21 21:28:00,2.28133,2.28174,2.28133,2.28146,99600000.0
2006-02-21 21:29:00,2.28152,2.28175,2.28132,2.28132,56200000.0
2006-02-21 21:30:00,2.28147,2.28173,2.28147,2.28166,26700000.0
2006-02-21 21:31:00,2.28147,2.28147,2.28112,2.28119,23100000.0
2006-02-21 21:32:00,2.28144,2.28164,2.28127,2.28152,162000000.0
2006-02-21 21:33:00,2.28146,2.28184,2.28146,2.28147,72400000.0
2006-02-21 21:34:00,2.28154,2.28165,2.28142,2.28143,106500000.0
2006-02-21 21:35:00,2.28147,2.2816,2.28131,2.28131,32100000.0
2006-02-21 21:36:00,2.28122,2.28143,2.28122,2.28143,40099999.0
2006-02-21 21:37:00,2.28151,2.28167,2.28151,2.28162,61600000.0
2006-02-21 21:38:00,2.2816,2.2817,2.2815,2.28165,69500000.0
2006-02-21 21:39:00,2.28151,2.28151,2.28133,2.2814,27500000.0
2006-02-21 21:40:00,2.28151,2.28157,2.28127,2.28142,40600000.0
2006-02-21 21:41:00,2.28129,2.28144,2.28119,2.28138,21600000.0
2006-02-21 21:42:00,2.28132,2.28137,2.28114,2.28133,84600000.0
2006-02-21 21:43:00,2.28128,2.2815,2.28119,2.28136,76300000.0
2006-02-21 21:44:00,2.28153,2.28174,2.28148,2.28163,171000000.0
2006-02-21 21:45:00,2.28157,2.28158,2.28127,2.28154,98800000.0
2006-02-21 21:46:00,2.28168,2.28196,2.2816,2.28177,95200000.0
2006-02-21 21:47:00,2.28187,2.28225,2.28187,2.2822,146200000.0
2006-02-21 21:48:00,2.28215,2.28227,2.28205,2.28212,57700000.0
2006-02-21 21:49:00,2.28219,2.28241,2.28194,2.28241,67500000.0
2006-02-21 21:50:00,2.28263,2.28263,2.28229,2.28247,32800000.0
2006-02-21 21:51:00,2.28253,2.28253,2.28223,2.28228,30100000.0
2006-02-21 21:52:00,2.28221,2.28243,2.28217,2.28228,113300000.0
2006-02-21 21:53:00,2.28228,2.28244,2.28196,2.28196,66100000.0
2006-02-21 21:54:00,2.282,2.28216,2.282,2.28209,31400000.0
2006-02-21 21:55:00,2.2822,2.28247,2.2822,2.28238,79200000.0
2006-02-21 21:56:00,2.28242,2.28254,2.28228,2.28254,62900000.0
2006-02-21 21:57:00,2.28258,2.28271,2.28258,2.28265,30500000.0
2006-02-21 21:58:00,2.28265,2.28301,2.28262,2.28287,19200000.0
2006-02-21 21:59:00,2.28294,2.28294,2.28266,2.28285,195900000.0
2006-02-21 22:00:00,2.28287,2.28356,2.28272,2.2835,87700000.0
2006-02-21 22:01:00,2.28344,2.28361,2.28315,2.28315,24800000.0
2006-02-21 22:02:00,2.28305,2.28337,2.28305,2.28317,126100001.0
2006-02-21 22:03:00,2.28325,2.28352,2.28325,2.28352,25400000.0
2006-02-21 22:04:00,2.2836,2.28369,2.28356,2.28363,82000000.0
2006-02-21 22:05:00,2.28358,2.28358,2.28321,2.2834,80400000.0
2006-02-21 22:06:00,2.2834,2.28352,2.28335,2.28335,39800000.0
2006-02-21 22:07:00,2.28335,2.28337,2.2833,2.2833,31400000.0
2006-02-21 22:08:00,2.28316,2.28316,2.28287,2.28292,27700000.0
2006-02-21 22:09:00,2.28295,2.28308,2.28292,2.28307,52400000.0
2006-02-21 22:10:00,2.28317,2.28329,2.28309,2.28329,32800000.0
2006-02-21 22:11:00,2.28326,2.28326,2.28307,2.28319,18800000.0
2006-02-21 22:12:00,2.28316,2.28318,2.28295,2.28297,71000000.0
2006-02-21 22:13:00,2.28294,2.28294,2.28286,2.28291,55800000.0
2006-02-21 22:14:00,2.28292,2.28313,2.28284,2.28297,48200000.0
2006-02-21 22:15:00,2.28296,2.28326,2.28282,2.28303,116900000.0
2006-02-21 22:16:00,2.28313,2.28347,2.28305,2.2831,106400000.0
2006-02-21 22:17:00,2.28327,2.28332,2.2832,2.28323,31300000.0
2006-02-21 22:18:00,2.28318,2.28328,2.28297,2.28316,33400000.0
2006-02-21 22:19:00,2.28307,2.28307,2.28287,2.28289,37400000.0
2006-02-21 22:20:00,2.28301,2.28331,2.283,2.283,31600000.0
2006-02-21 22:21:00,2.28306,2.28323,2.28306,2.28317,51000000.0
2006-02-21 22:22:00,2.28319,2.28341,2.28313,2.28318,124600000.0
2006-02-21 22:23:00,2.28314,2.28332,2.28314,2.28317,74800000.0
2006-02-21 22:24:00,2.28317,2.28327,2.28317,2.28325,17000000.0
2006-02-21 22:25:00,2.28333,2.28333,2.28312,2.28322,65200000.0
2006-02-21 22:26:00,2.28323,2.28323,2.2831,2.28318,18800000.0
2006-02-21 22:27:00,2.28323,2.2833,2.28319,2.28327,20800000.0
2006-02-21 22:28:00,2.28337,2.28345,2.28329,2.28335,46200000.0
2006-02-21 22:29:00,2.28324,2.28327,2.28306,2.28324,149600000.0
2006-02-21 22:30:00,2.28322,2.28351,2.28317,2.2835,95300000.0
2006-02-21 22:31:00,2.2835,2.2835,2.28328,2.28333,21900000.0
2006-02-21 22:32:00,2.28335,2.28335,2.28308,2.28324,80300000.0
2006-02-21 22:33:00,2.28333,2.2834,2.28327,2.28328,51900000.0
2006-02-21 22:34:00,2.28319,2.28336,2.28316,2.28319,73200000.0
2006-02-21 22:35:00,2.28315,2.28327,2.28315,2.28321,31500000.0
2006-02-21 22:36:00,2.28331,2.28333,2.28328,2.28333,42900000.0
2006-02-21 22:37:00,2.28342,2.28361,2.28342,2.28352,34600000.0
2006-02-21 22:38:00,2.28355,2.28361,2.28338,2.28338,46000000.0
2006-02-21 22:39:00,2.28332,2.2835,2.2833,2.28342,24900000.0
2006-02-21 22:40:00,2.28336,2.28371,2.28336,2.28347,43800000.0
2006-02-21 22:41:00,2.28345,2.28351,2.28333,2.28333,45700000.0
2006-02-21 22:42:00,2.2833,2.28366,2.2833,2.28344,53700000.0
2006-02-21 22:43:00,2.28345,2.28375,2.28345,2.28363,163200000.0
2006-02-21 22:44:00,2.28363,2.28377,2.28351,2.28369,46200000.0
2006-02-21 22:45:00,2.28363,2.28369,2.28341,2.28341,67600000.0
2006-02-21 22:46:00,2.28346,2.2836,2.28344,2.28358,79200000.0
2006-02-21 22:47:00,2.28368,2.28368,2.28356,2.28356,39900000.0
2006-02-21 22:48:00,2.2835,2.28361,2.28343,2.28345,100500000.0
2006-02-21 22:49:00,2.28348,2.2836,2.28335,2.28355,78100000.0
2006-02-21 22:50:00,2.28347,2.28347,2.28338,2.28338,4800000.0
2006-02-21 22:51:00,2.28335,2.28354,2.28328,2.28336,80800000.0
2006-02-21 22:52:00,2.28334,2.28343,2.28327,2.28327,37000000.0
2006-02-21 22:53:00,2.2833,2.28373,2.2833,2.28373,20900000.0
2006-02-21 22:54:00,2.2837,2.28373,2.28358,2.28367,26700000.0
2006-02-21 22:55:00,2.28364,2.28374,2.28349,2.28357,38000000.0
2006-02-21 22:56:00,2.28372,2.28377,2.28355,2.28355,26600000.0
2006-02-21 22:57:00,2.28383,2.28428,2.28383,2.28428,51400001.0
2006-02-21 22:58:00,2.28413,2.28435,2.2841,2.2841,33500000.0
2006-02-21 22:59:00,2.28412,2.28428,2.28412,2.28416,28900000.0
2006-02-21 23:00:00,2.28401,2.28423,2.28401,2.2841,33300000.0
2006-02-21 23:01:00,2.28407,2.28418,2.28407,2.28418,6800000.0
2006-02-21 23:02:00,2.28407,2.28407,2.28379,2.28404,43500000.0
2006-02-21 23:03:00,2.284,2.284,2.28385,2.28385,36300000.0
2006-02-21 23:04:00,2.28393,2.28397,2.28393,2.28397,8000000.0
2006-02-21 23:05:00,2.28403,2.28403,2.28373,2.28395,29100000.0
2006-02-21 23:06:00,2.28381,2.28396,2.28376,2.28381,34200000.0
2006-02-21 23:07:00,2.2837,2.28391,2.2837,2.28385,18100000.0
2006-02-21 23:08:00,2.28403,2.2841,2.28395,2.28405,12200000.0
2006-02-21 23:09:00,2.28412,2.28412,2.28397,2.28404,43200000.0
2006-02-21 23:10:00,2.28405,2.28428,2.28405,2.28422,53600000.0
2006-02-21 23:11:00,2.2842,2.28422,2.28404,2.2841,24100000.0
2006-02-21 23:12:00,2.28416,2.28429,2.28409,2.28417,24700000.0
2006-02-21 23:13:00,2.28423,2.28437,2.2842,2.28437,33700000.0
2006-02-21 23:14:00,2.28431,2.28431,2.28405,2.28405,32100000.0
2006-02-21 23:15:00,2.28412,2.28418,2.28408,2.28408,28900000.0
2006-02-21 23:16:00,2.28414,2.28414,2.28397,2.28407,47600000.0
2006-02-21 23:17:00,2.28406,2.28421,2.28406,2.28414,15900000.0
2006-02-21 23:18:00,2.28425,2.28425,2.28401,2.28401,13600000.0
2006-02-21 23:19:00,2.28402,2.28415,2.28402,2.28415,21500000.0
2006-02-21 23:20:00,2.28415,2.2842,2.28402,2.28405,23300000.0
2006-02-21 23:21:00,2.28398,2.28403,2.28398,2.28399,25700000.0
2006-02-21 23:22:00,2.28425,2.28427,2.28422,2.28422,27700000.0
2006-02-21 23:23:00,2.28424,2.28439,2.28422,2.2843,16800000.0
2006-02-21 23:24:00,2.28425,2.28434,2.28416,2.28423,65000000.0
2006-02-21 23:25:00,2.28422,2.28422,2.28395,2.28409,54800000.0
2006-02-21 23:26:00,2.28402,2.28402,2.28398,2.28398,4700000.0
2006-02-21 23:27:00,2.28365,2.2838,2.28351,2.28351,39300000.0
2006-02-21 23:28:00,2.28352,2.28372,2.28338,2.28356,43800001.0
2006-02-21 23:29:00,2.28366,2.28382,2.28366,2.28375,24600000.0
2006-02-21 23:30:00,2.28362,2.28381,2.28353,2.28381,37900000.0
2006-02-21 23:31:00,2.28366,2.28379,2.28344,2.28353,45300000.0
2006-02-21 23:32:00,2.2837,2.28375,2.28366,2.28368,28300000.0
2006-02-21 23:33:00,2.28357,2.28359,2.28344,2.28355,38600000.0
2006-02-21 23:34:00,2.28364,2.28372,2.28357,2.28359,43700000.0
2006-02-21 23:35:00,2.28346,2.28366,2.28341,2.28348,43300000.0
2006-02-21 23:36:00,2.28353,2.28364,2.28353,2.28364,7200000.0
2006-02-21 23:37:00,2.28343,2.28368,2.2834,2.28342,48300000.0
2006-02-21 23:38:00,2.28349,2.28362,2.28346,2.28362,27300000.0
2006-02-21 23:39:00,2.2836,2.2837,2.28344,2.28355,34000000.0
2006-02-21 23:40:00,2.2834,2.28354,2.2833,2.28348,39700000.0
2006-02-21 23:41:00,2.28345,2.2835,2.28343,2.28343,35400000.0
2006-02-21 23:42:00,2.28358,2.28368,2.28354,2.28368,44600000.0
2006-02-21 23:43:00,2.28361,2.28369,2.28354,2.28365,45200000.0
2006-02-21 23:44:00,2.28374,2.28374,2.28364,2.28364,4800000.0
2006-02-21 23:45:00,2.28352,2.28352,2.28351,2.28351,4800000.0
2006-02-21 23:46:00,2.28355,2.28363,2.28353,2.28363,37200000.0
2006-02-21 23:47:00,2.2835,2.28362,2.2835,2.28362,14400000.0
2006-02-21 23:48:00,2.28348,2.28355,2.28343,2.28355,13800000.0
2006-02-21 23:49:00,2.28359,2.28359,2.28328,2.28338,29400000.0
2006-02-21 23:50:00,2.28366,2.28381,2.28359,2.28366,27600000.0
2006-02-21 23:51:00,2.28373,2.28373,2.28347,2.28347,50300000.0
2006-02-21 23:52:00,2.28334,2.28339,2.28311,2.28331,40300000.0
2006-02-21 23:53:00,2.28323,2.28336,2.2832,2.28324,38900000.0
2006-02-21 23:54:00,2.28333,2.28333,2.28318,2.28318,31100000.0
2006-02-21 23:55:00,2.28318,2.28339,2.28318,2.28321,20800000.0
2006-02-21 23:56:00,2.28331,2.28333,2.28316,2.28316,66800000.0
2006-02-21 23:57:00,2.28308,2.28314,2.28308,2.28314,22900000.0
2006-02-21 23:58:00,2.28311,2.28311,2.28292,2.28311,17200000.0
2006-02-21 23:59:00,2.28297,2.2831,2.28292,2.2831,28000000.0
2006-02-22 00:00:00,2.28295,2.28307,2.28295,2.283,39400000.0
2006-02-22 00:01:00,2.2829,2.28308,2.28235,2.28249,44700000.0
2006-02-22 00:02:00,2.28254,2.28308,2.28236,2.28308,53400000.0
2006-02-22 00:03:00,2.28275,2.2833,2.28263,2.28295,31500000.0
2006-02-22 00:04:00,2.28343,2.28351,2.28285,2.28285,49800000.0
2006-02-22 00:05:00,2.28309,2.28312,2.28263,2.28299,35800000.0
2006-02-22 00:06:00,2.28342,2.28358,2.28306,2.28308,24100000.0
2006-02-22 00:07:00,2.28292,2.28332,2.28292,2.28319,21100000.0
2006-02-22 00:08:00,2.28344,2.28369,2.28325,2.2835,33800000.0
2006-02-22 00:09:00,2.2836,2.28388,2.28289,2.28289,28300000.0
2006-02-22 00:10:00,2.28317,2.28381,2.28305,2.28381,50200000.0
2006-02-22 00:11:00,2.28346,2.28383,2.2832,2.28383,47500000.0
2006-02-22 00:12:00,2.28412,2.28425,2.28332,2.28342,35700000.0
2006-02-22 00:13:00,2.28405,2.28413,2.28336,2.28386,37300000.0
2006-02-22 00:14:00,2.28361,2.284,2.28348,2.28356,36700000.0
2006-02-22 00:15:00,2.28328,2.28413,2.28326,2.28371,60800000.0
2006-02-22 00:16:00,2.28399,2.28424,2.28361,2.28417,26800000.0
2006-02-22 00:17:00,2.28388,2.28408,2.2835,2.2835,31300000.0
2006-02-22 00:18:00,2.28357,2.28397,2.28354,2.28354,46700000.0
2006-02-22 00:19:00,2.28355,2.28365,2.28323,2.28327,25100000.0
2006-02-22 00:20:00,2.28319,2.28358,2.28308,2.2833,28000000.0
2006-02-22 00:21:00,2.28332,2.28363,2.28332,2.28363,7200000.0
2006-02-22 00:22:00,2.28395,2.284,2.28395,2.284,3100000.0
2006-02-22 00:23:00,2.28395,2.28402,2.2839,2.28395,38300000.0
2006-02-22 00:24:00,2.28415,2.28415,2.28392,2.284,50399999.0
2006-02-22 00:25:00,2.28402,2.28405,2.28395,2.28405,30600000.0
2006-02-22 00:26:00,2.28398,2.28407,2.2839,2.2839,33600000.0
2006-02-22 00:27:00,2.28392,2.28405,2.28392,2.28402,56900000.0
2006-02-22 00:28:00,2.28403,2.28403,2.2839,2.2839,8800000.0
2006-02-22 00:29:00,2.28398,2.28398,2.28393,2.28393,6800000.0
2006-02-22 00:30:00,2.28385,2.28385,2.2837,2.2837,11200000.0
2006-02-22 00:31:00,2.28349,2.2838,2.28349,2.2838,22200000.0
2006-02-22 00:32:00,2.28382,2.2841,2.28378,2.284,47700000.0
2006-02-22 00:33:00,2.28394,2.28394,2.28384,2.28393,26100000.0
2006-02-22 00:34:00,2.28387,2.28393,2.28362,2.28362,28800000.0
2006-02-22 00:35:00,2.28361,2.28373,2.28335,2.28353,43100000.0
2006-02-22 00:36:00,2.28352,2.28355,2.28352,2.28355,8000000.0
2006-02-22 00:37:00,2.28357,2.28357,2.28332,2.28332,15500000.0
2006-02-22 00:38:00,2.28349,2.28376,2.28349,2.28373,25700000.0
2006-02-22 00:39:00,2.2837,2.28375,2.28353,2.2836,36700000.0
2006-02-22 00:40:00,2.28357,2.28375,2.28347,2.28347,17100000.0
2006-02-22 00:41:00,2.28369,2.28369,2.28334,2.28345,19900000.0
2006-02-22 00:42:00,2.28363,2.28387,2.28363,2.28367,21600000.0
2006-02-22 00:43:00,2.28384,2.28384,2.28362,2.28376,19200000.0
2006-02-22 00:44:00,2.28375,2.28383,2.28334,2.28341,17200000.0
2006-02-22 00:45:00,2.28316,2.28316,2.28276,2.28276,20600000.0
2006-02-22 00:46:00,2.28239,2.28261,2.28189,2.28261,22600000.0
2006-02-22 00:47:00,2.28276,2.28279,2.28263,2.28271,17000000.0
2006-02-22 00:48:00,2.28278,2.28278,2.28201,2.28221,30400000.0
2006-02-22 00:49:00,2.28225,2.28233,2.28207,2.2821,41100000.0
2006-02-22 00:50:00,2.28202,2.28202,2.28179,2.28193,34500001.0
2006-02-22 00:51:00,2.282,2.28217,2.2819,2.28217,42600000.0
2006-02-22 00:52:00,2.28208,2.28215,2.282,2.28205,24200000.0
2006-02-22 00:53:00,2.282,2.28215,2.282,2.28205,39200000.0
2006-02-22 00:54:00,2.2821,2.2822,2.2821,2.2822,19000000.0
2006-02-22 00:55:00,2.2822,2.2823,2.28208,2.28208,25700000.0
2006-02-22 00:56:00,2.28213,2.28243,2.28213,2.28225,17700000.0
2006-02-22 00:57:00,2.28219,2.28241,2.28197,2.28241,28400000.0
2006-02-22 00:58:00,2.28232,2.28243,2.28219,2.2823,31600000.0
2006-02-22 00:59:00,2.28234,2.28253,2.28234,2.28242,33300000.0
2006-02-22 01:00:00,2.28245,2.28245,2.2823,2.28245,71900000.0
2006-02-22 01:01:00,2.28247,2.28253,2.28235,2.28253,40400000.0
2006-02-22 01:02:00,2.28238,2.28276,2.28238,2.28256,46300000.0
2006-02-22 01:03:00,2.28268,2.28291,2.28265,2.28272,41900000.0
2006-02-22 01:04:00,2.28287,2.28306,2.28277,2.28277,30600000.0
2006-02-22 01:05:00,2.28286,2.28286,2.28264,2.28275,18700000.0
2006-02-22 01:06:00,2.28275,2.28279,2.28269,2.28278,44000000.0
2006-02-22 01:07:00,2.2826,2.28282,2.28255,2.28282,37500000.0
2006-02-22 01:08:00,2.28274,2.28277,2.28267,2.28268,32500000.0
2006-02-22 01:09:00,2.28275,2.283,2.28268,2.28268,20200000.0
2006-02-22 01:10:00,2.28294,2.28358,2.28294,2.28347,37800000.0
2006-02-22 01:11:00,2.28338,2.28342,2.2833,2.2833,8800000.0
2006-02-22 01:12:00,2.28322,2.28339,2.28312,2.28331,44700000.0
2006-02-22 01:13:00,2.2832,2.28325,2.2832,2.2832,18400000.0
2006-02-22 01:14:00,2.2831,2.28316,2.28297,2.28297,35000000.0
2006-02-22 01:15:00,2.28312,2.28314,2.28297,2.28308,12300000.0
2006-02-22 01:16:00,2.2831,2.2831,2.28288,2.28288,33000000.0
2006-02-22 01:17:00,2.28295,2.28315,2.2829,2.283,26800000.0
2006-02-22 01:18:00,2.283,2.283,2.28292,2.283,19900000.0
2006-02-22 01:19:00,2.28298,2.28302,2.28298,2.28302,6900000.0
2006-02-22 01:20:00,2.28297,2.28322,2.28297,2.28304,63500000.0
2006-02-22 01:21:00,2.28294,2.28305,2.28284,2.28305,27600000.0
2006-02-22 01:22:00,2.28311,2.2833,2.28309,2.28318,28700000.0
2006-02-22 01:23:00,2.28317,2.28331,2.28306,2.28306,33900000.0
2006-02-22 01:24:00,2.28294,2.2831,2.28287,2.28295,35700000.0
2006-02-22 01:25:00,2.28299,2.28319,2.28299,2.28319,14200000.0
2006-02-22 01:26:00,2.28307,2.28307,2.28293,2.28303,20500000.0
2006-02-22 01:27:00,2.28305,2.28314,2.28287,2.28288,59400000.0
2006-02-22 01:28:00,2.28282,2.28297,2.28282,2.28285,24100000.0
2006-02-22 01:29:00,2.28289,2.28289,2.28271,2.28271,13900000.0
2006-02-22 01:30:00,2.28273,2.28293,2.28273,2.28287,28500000.0
2006-02-22 01:31:00,2.28293,2.28312,2.28288,2.28312,18400000.0
2006-02-22 01:32:00,2.2832,2.2832,2.28307,2.28307,10400000.0
2006-02-22 01:33:00,2.28301,2.28301,2.28276,2.28295,41100000.0
2006-02-22 01:34:00,2.28288,2.28305,2.28268,2.28268,49900000.0
2006-02-22 01:35:00,2.28271,2.28298,2.28271,2.28298,15800000.0
2006-02-22 01:36:00,2.28293,2.28299,2.28281,2.28299,11800000.0
2006-02-22 01:37:00,2.28282,2.28308,2.28282,2.28286,31400000.0
2006-02-22 01:38:00,2.28293,2.28293,2.28275,2.28286,41200000.0
2006-02-22 01:39:00,2.28281,2.28302,2.28278,2.28282,43200000.0
2006-02-22 01:40:00,2.28304,2.28307,2.28303,2.28304,14000000.0
2006-02-22 01:41:00,2.28313,2.28317,2.283,2.28315,34900000.0
2006-02-22 01:42:00,2.28307,2.28319,2.28301,2.28308,26300000.0
2006-02-22 01:43:00,2.28295,2.28299,2.28286,2.28286,34700000.0
2006-02-22 01:44:00,2.28293,2.28297,2.28287,2.28291,14700000.0
2006-02-22 01:45:00,2.2831,2.2831,2.28291,2.28299,18400000.0
2006-02-22 01:46:00,2.28287,2.28322,2.28287,2.28306,25600000.0
2006-02-22 01:47:00,2.28322,2.28322,2.28264,2.28264,37000000.0
2006-02-22 01:48:00,2.28274,2.28274,2.282,2.282,47200000.0
2006-02-22 01:49:00,2.28203,2.28206,2.28179,2.28179,32500000.0
2006-02-22 01:50:00,2.28172,2.282,2.28172,2.282,40400000.0
2006-02-22 01:51:00,2.28214,2.28214,2.28193,2.28203,29200000.0
2006-02-22 01:52:00,2.28207,2.28225,2.28207,2.2821,65400002.0
2006-02-22 01:53:00,2.2821,2.28223,2.28208,2.2821,25200000.0
2006-02-22 01:54:00,2.28205,2.28234,2.28205,2.28222,25400000.0
2006-02-22 01:55:00,2.28225,2.28238,2.28225,2.28226,25000000.0
2006-02-22 01:56:00,2.28214,2.28214,2.2816,2.2816,36100000.0
2006-02-22 01:57:00,2.28174,2.28197,2.28167,2.28174,22600000.0
2006-02-22 01:58:00,2.2818,2.282,2.2818,2.28196,25000000.0
2006-02-22 01:59:00,2.28185,2.28188,2.28169,2.28169,32400000.0
2006-02-22 02:00:00,2.28172,2.28179,2.28172,2.28179,36100000.0
2006-02-22 02:01:00,2.2815,2.28177,2.2815,2.28166,22700000.0
2006-02-22 02:02:00,2.28167,2.28171,2.28158,2.28162,37100000.0
2006-02-22 02:03:00,2.28159,2.28171,2.28137,2.28147,39700000.0
2006-02-22 02:04:00,2.28142,2.28167,2.28138,2.28167,52300000.0
2006-02-22 02:05:00,2.28168,2.28171,2.28137,2.28144,38100000.0
2006-02-22 02:06:00,2.28115,2.28132,2.28108,2.28132,46200001.0
2006-02-22 02:07:00,2.28129,2.28144,2.28119,2.28144,42000000.0
2006-02-22 02:08:00,2.28151,2.28167,2.28151,2.28163,38600000.0
2006-02-22 02:09:00,2.28177,2.28184,2.28167,2.28167,34500000.0
2006-02-22 02:10:00,2.28176,2.28184,2.2816,2.28184,39000000.0
2006-02-22 02:11:00,2.28173,2.282,2.28173,2.28193,30000000.0
2006-02-22 02:12:00,2.28208,2.28208,2.28174,2.28196,41300000.0
2006-02-22 02:13:00,2.28184,2.28197,2.28183,2.28183,32000000.0
2006-02-22 02:14:00,2.28198,2.28202,2.28198,2.28202,8600000.0
2006-02-22 02:15:00,2.2823,2.2823,2.2821,2.28215,27300000.0
2006-02-22 02:16:00,2.2821,2.2822,2.2821,2.28214,16800000.0
2006-02-22 02:17:00,2.2821,2.28236,2.2821,2.28217,24800000.0
2006-02-22 02:18:00,2.28213,2.28231,2.28213,2.28226,33800000.0
2006-02-22 02:19:00,2.28246,2.28246,2.28203,2.28203,15200000.0
2006-02-22 02:20:00,2.28212,2.28225,2.28206,2.28209,32800000.0
2006-02-22 02:21:00,2.28209,2.28243,2.28209,2.2824,14200000.0
2006-02-22 02:22:00,2.28255,2.28255,2.28236,2.28245,32500000.0
2006-02-22 02:23:00,2.28234,2.28248,2.28226,2.28233,47300000.0
2006-02-22 02:24:00,2.2825,2.28269,2.28236,2.28252,15900000.0
2006-02-22 02:25:00,2.28234,2.28234,2.28229,2.28229,12000000.0
2006-02-22 02:26:00,2.28226,2.28233,2.28216,2.28233,39500000.0
2006-02-22 02:27:00,2.28234,2.28247,2.28226,2.28243,39200000.0
2006-02-22 02:28:00,2.28245,2.28262,2.2824,2.28262,16600000.0
2006-02-22 02:29:00,2.2825,2.28273,2.2824,2.2824,47900000.0
2006-02-22 02:30:00,2.28244,2.28254,2.28236,2.28247,20300000.0
2006-02-22 02:31:00,2.28246,2.28259,2.28242,2.28254,44400000.0
2006-02-22 02:32:00,2.28238,2.28252,2.28234,2.28244,32700000.0
2006-02-22 02:33:00,2.2825,2.28265,2.28248,2.28248,37500000.0
2006-02-22 02:34:00,2.28237,2.28243,2.2822,2.28232,27100000.0
2006-02-22 02:35:00,2.2823,2.28246,2.28215,2.28224,30300000.0
2006-02-22 02:36:00,2.28251,2.28251,2.28232,2.28236,47600000.0
2006-02-22 02:37:00,2.28245,2.28259,2.28245,2.2825,32800000.0
2006-02-22 02:38:00,2.28255,2.28269,2.28235,2.28235,26300000.0
2006-02-22 02:39:00,2.28245,2.28245,2.28245,2.28245,9600000.0
2006-02-22 02:40:00,2.28231,2.28252,2.28227,2.28252,28200000.0
2006-02-22 02:41:00,2.28248,2.28248,2.28231,2.28242,41300000.0
2006-02-22 02:42:00,2.28237,2.2826,2.28237,2.2826,12500000.0
2006-02-22 02:43:00,2.28264,2.28264,2.28238,2.28238,7200000.0
2006-02-22 02:44:00,2.28244,2.28256,2.28237,2.28237,15900000.0
2006-02-22 02:45:00,2.28249,2.28266,2.28249,2.28266,9300000.0
2006-02-22 02:46:00,2.28256,2.28266,2.28245,2.28266,23800000.0
2006-02-22 02:47:00,2.28244,2.28262,2.28236,2.28241,29800000.0
2006-02-22 02:48:00,2.28244,2.28255,2.28233,2.28247,68399999.0
2006-02-22 02:49:00,2.28236,2.28249,2.28233,2.28242,38100000.0
2006-02-22 02:50:00,2.28245,2.28262,2.28238,2.28246,26700000.0
2006-02-22 02:51:00,2.28255,2.28279,2.28248,2.28279,31000000.0
2006-02-22 02:52:00,2.28262,2.28262,2.28229,2.28255,41300000.0
2006-02-22 02:53:00,2.28264,2.28264,2.28223,2.28232,27400000.0
2006-02-22 02:54:00,2.28238,2.28255,2.28224,2.28234,27100000.0
2006-02-22 02:55:00,2.28257,2.28278,2.28257,2.28272,30200000.0
2006-02-22 02:56:00,2.28279,2.28287,2.28258,2.28266,41900000.0
2006-02-22 02:57:00,2.28267,2.28273,2.28252,2.28267,38200000.0
2006-02-22 02:58:00,2.28261,2.28266,2.28247,2.28263,83399999.0
2006-02-22 02:59:00,2.28271,2.28276,2.28254,2.28256,25600000.0
2006-02-22 03:00:00,2.28252,2.28281,2.28243,2.28243,40600000.0
2006-02-22 03:01:00,2.28242,2.28261,2.28238,2.28246,65699999.0
2006-02-22 03:02:00,2.28235,2.28251,2.28233,2.28251,24900000.0
2006-02-22 03:03:00,2.28247,2.28257,2.28246,2.28246,24400000.0
2006-02-22 03:04:00,2.28245,2.28289,2.28245,2.28283,38600000.0
2006-02-22 03:05:00,2.28258,2.28311,2.28257,2.28311,28300000.0
2006-02-22 03:06:00,2.28314,2.28332,2.2831,2.2831,46000000.0
2006-02-22 03:07:00,2.28306,2.28307,2.28288,2.28297,42100000.0
2006-02-22 03:08:00,2.28292,2.28292,2.28266,2.2827,21600000.0
2006-02-22 03:09:00,2.28257,2.28289,2.28257,2.28287,40500000.0
2006-02-22 03:10:00,2.28306,2.28306,2.28267,2.28267,34700000.0
2006-02-22 03:11:00,2.28272,2.28285,2.28252,2.28268,70100000.0
2006-02-22 03:12:00,2.28262,2.28262,2.28258,2.28258,6200000.0
2006-02-22 03:13:00,2.28255,2.28265,2.28246,2.28257,21600000.0
2006-02-22 03:14:00,2.28269,2.28281,2.28262,2.28263,26000000.0
2006-02-22 03:15:00,2.2828,2.28292,2.28279,2.28279,24500000.0
2006-02-22 03:16:00,2.28299,2.28311,2.28272,2.28272,28800000.0
2006-02-22 03:17:00,2.28274,2.28274,2.28236,2.28249,17900000.0
2006-02-22 03:18:00,2.28262,2.28267,2.28254,2.28267,23100000.0
2006-02-22 03:19:00,2.28273,2.28292,2.28263,2.28287,33400000.0
2006-02-22 03:20:00,2.28293,2.28293,2.28271,2.28281,21500000.0
2006-02-22 03:21:00,2.28287,2.28345,2.28287,2.2833,69400000.0
2006-02-22 03:22:00,2.28341,2.28345,2.28319,2.28341,34200000.0
2006-02-22 03:23:00,2.28337,2.28338,2.28294,2.28299,29200000.0
2006-02-22 03:24:00,2.28308,2.2831,2.28279,2.28291,36100000.0
2006-02-22 03:25:00,2.28289,2.28289,2.28274,2.28287,20300000.0
2006-02-22 03:26:00,2.28279,2.28319,2.28279,2.28314,18100000.0
2006-02-22 03:27:00,2.28326,2.28326,2.28296,2.28305,47000000.0
2006-02-22 03:28:00,2.28317,2.28317,2.283,2.283,34200000.0
2006-02-22 03:29:00,2.28296,2.28304,2.28295,2.28304,20800000.0
2006-02-22 03:30:00,2.28292,2.28322,2.28268,2.28304,45100000.0
2006-02-22 03:31:00,2.28329,2.28353,2.28329,2.28349,25400000.0
2006-02-22 03:32:00,2.28335,2.28335,2.28308,2.28308,41700000.0
2006-02-22 03:33:00,2.28309,2.28319,2.28301,2.28304,35100000.0
2006-02-22 03:34:00,2.28298,2.28316,2.28283,2.28302,25800000.0
2006-02-22 03:35:00,2.28315,2.28315,2.28283,2.28283,30700000.0
2006-02-22 03:36:00,2.28289,2.28317,2.28289,2.28297,37200000.0
2006-02-22 03:37:00,2.283,2.28304,2.28285,2.28285,68499998.0
2006-02-22 03:38:00,2.28287,2.28297,2.28273,2.28285,20000000.0
2006-02-22 03:39:00,2.28278,2.28282,2.28278,2.28282,5200000.0
2006-02-22 03:40:00,2.28279,2.28287,2.2827,2.28286,21100000.0
2006-02-22 03:41:00,2.2827,2.2827,2.28258,2.28262,22900000.0
2006-02-22 03:42:00,2.283,2.28326,2.28294,2.28304,51000000.0
2006-02-22 03:43:00,2.28305,2.28319,2.28292,2.28294,24400000.0
2006-02-22 03:44:00,2.28281,2.28297,2.28268,2.28268,39400000.0
2006-02-22 03:45:00,2.28262,2.28285,2.28262,2.28265,52500000.0
2006-02-22 03:46:00,2.28282,2.28307,2.28273,2.28301,52500000.0
2006-02-22 03:47:00,2.28297,2.28298,2.28277,2.28289,14100000.0
2006-02-22 03:48:00,2.2828,2.28297,2.2828,2.28293,19900000.0
2006-02-22 03:49:00,2.28284,2.28299,2.28284,2.28299,16700000.0
2006-02-22 03:50:00,2.2832,2.28326,2.28314,2.2832,18300000.0
2006-02-22 03:51:00,2.28343,2.28344,2.28315,2.28315,47800000.0
2006-02-22 03:52:00,2.28299,2.28308,2.28281,2.28281,37100000.0
2006-02-22 03:53:00,2.28264,2.28278,2.28264,2.28273,28300000.0
2006-02-22 03:54:00,2.28286,2.28307,2.28271,2.28273,33500000.0
2006-02-22 03:55:00,2.28279,2.28299,2.28265,2.28286,31300000.0
2006-02-22 03:56:00,2.28282,2.28282,2.28266,2.28267,16000000.0
2006-02-22 03:57:00,2.28279,2.28282,2.28265,2.2828,41900000.0
2006-02-22 03:58:00,2.28279,2.28315,2.28271,2.28315,30700000.0
2006-02-22 03:59:00,2.28301,2.28313,2.28284,2.28304,76100000.0
2006-02-22 04:00:00,2.28303,2.2831,2.283,2.283,33100000.0
2006-02-22 04:01:00,2.28287,2.28304,2.28284,2.28284,7200000.0
2006-02-22 04:02:00,2.28277,2.28277,2.28249,2.28249,15800000.0
2006-02-22 04:03:00,2.2825,2.28252,2.28237,2.28246,30400000.0
2006-02-22 04:04:00,2.28256,2.28263,2.28256,2.2826,12700000.0
2006-02-22 04:05:00,2.28245,2.28265,2.28245,2.2826,29100000.0
2006-02-22 04:06:00,2.28254,2.28258,2.28224,2.28248,34600000.0
2006-02-22 04:07:00,2.28245,2.28271,2.28243,2.28265,40300000.0
2006-02-22 04:08:00,2.28253,2.28263,2.28244,2.28244,14700000.0
2006-02-22 04:09:00,2.28271,2.28271,2.28269,2.28269,9500000.0
2006-02-22 04:10:00,2.28281,2.28302,2.28275,2.28275,31200000.0
2006-02-22 04:11:00,2.28275,2.28275,2.28265,2.28273,23600000.0
2006-02-22 04:12:00,2.28265,2.28286,2.28263,2.28279,28700000.0
2006-02-22 04:13:00,2.28278,2.28293,2.28262,2.2827,26100000.0
2006-02-22 04:14:00,2.2827,2.283,2.2827,2.28283,21000000.0
2006-02-22 04:15:00,2.28267,2.28272,2.28254,2.28272,39100000.0
2006-02-22 04:16:00,2.28266,2.28266,2.28233,2.28235,37000000.0
2006-02-22 04:17:00,2.28252,2.28258,2.28251,2.28257,37299999.0
2006-02-22 04:18:00,2.28259,2.28267,2.2825,2.2825,34800000.0
2006-02-22 04:19:00,2.28257,2.28266,2.28245,2.28261,42400000.0
2006-02-22 04:20:00,2.28253,2.28272,2.28241,2.28256,30000000.0
2006-02-22 04:21:00,2.28247,2.28265,2.28232,2.28265,23400000.0
2006-02-22 04:22:00,2.28259,2.28269,2.28257,2.28263,24200000.0
2006-02-22 04:23:00,2.28258,2.28274,2.28258,2.28266,21500000.0
2006-02-22 04:24:00,2.28255,2.28271,2.2824,2.2824,42300000.0
2006-02-22 04:25:00,2.28257,2.28265,2.28242,2.28242,27200000.0
2006-02-22 04:26:00,2.28264,2.28271,2.28249,2.28254,23600000.0
2006-02-22 04:27:00,2.28253,2.28253,2.28241,2.28241,23900000.0
2006-02-22 04:28:00,2.28236,2.28241,2.28214,2.28241,26900000.0
2006-02-22 04:29:00,2.28246,2.28246,2.2822,2.28234,21300000.0
2006-02-22 04:30:00,2.28237,2.28238,2.28215,2.28225,35100000.0
2006-02-22 04:31:00,2.28237,2.28237,2.28221,2.28225,38300000.0
2006-02-22 04:32:00,2.28222,2.28246,2.28222,2.28246,23500000.0
2006-02-22 04:33:00,2.28249,2.28259,2.28246,2.28256,18900000.0
2006-02-22 04:34:00,2.28251,2.28255,2.28242,2.28242,48400000.0
2006-02-22 04:35:00,2.28247,2.28272,2.28247,2.28272,28400000.0
2006-02-22 04:36:00,2.28261,2.28269,2.28258,2.28267,24800000.0
2006-02-22 04:37:00,2.28265,2.28265,2.28247,2.28247,35000000.0
2006-02-22 04:38:00,2.28253,2.28255,2.28252,2.28255,6700000.0
2006-02-22 04:39:00,2.28256,2.28275,2.28252,2.28252,23800000.0
2006-02-22 04:40:00,2.2825,2.28275,2.2825,2.28275,37800000.0
2006-02-22 04:41:00,2.28263,2.28263,2.28247,2.28247,7200000.0
2006-02-22 04:42:00,2.2825,2.28256,2.28249,2.28249,12000000.0
2006-02-22 04:43:00,2.2826,2.2826,2.28241,2.2825,17600000.0
2006-02-22 04:44:00,2.2825,2.28258,2.28242,2.28242,14600000.0
2006-02-22 04:45:00,2.28242,2.2825,2.28237,2.2825,26200000.0
2006-02-22 04:46:00,2.28241,2.28241,2.28224,2.28235,25500000.0
2006-02-22 04:47:00,2.2824,2.28258,2.28238,2.28238,36500000.0
2006-02-22 04:48:00,2.28233,2.28233,2.28221,2.28221,19200000.0
2006-02-22 04:49:00,2.28241,2.28241,2.28211,2.28221,13800000.0
2006-02-22 04:50:00,2.2823,2.28241,2.2823,2.28234,14300000.0
2006-02-22 04:51:00,2.28234,2.28234,2.28213,2.28219,18800000.0
2006-02-22 04:52:00,2.28215,2.28215,2.28205,2.28207,17400000.0
2006-02-22 04:53:00,2.28221,2.28224,2.28215,2.28222,19000000.0
2006-02-22 04:54:00,2.28215,2.28225,2.28213,2.28213,25400000.0
2006-02-22 04:55:00,2.28219,2.28226,2.28202,2.28226,37100000.0
2006-02-22 04:56:00,2.28236,2.28251,2.28227,2.28251,31200000.0
2006-02-22 04:57:00,2.28246,2.28246,2.28211,2.2822,23500000.0
2006-02-22 04:58:00,2.28235,2.28235,2.28215,2.28232,50899998.0
2006-02-22 04:59:00,2.28236,2.28236,2.28204,2.2821,33800000.0
2006-02-22 05:00:00,2.28222,2.2824,2.28222,2.28232,50800000.0
2006-02-22 05:01:00,2.28236,2.28236,2.28214,2.28225,31000000.0
2006-02-22 05:02:00,2.28227,2.28236,2.28216,2.28222,39700000.0
2006-02-22 05:03:00,2.28221,2.28244,2.28221,2.2823,7800000.0
2006-02-22 05:04:00,2.28239,2.28251,2.28239,2.28251,6400000.0
2006-02-22 05:05:00,2.28253,2.28253,2.28235,2.28235,30500000.0
2006-02-22 05:06:00,2.2823,2.2823,2.28227,2.28227,7000000.0
2006-02-22 05:07:00,2.28223,2.28238,2.28222,2.28238,18200000.0
2006-02-22 05:08:00,2.28249,2.28274,2.28249,2.28251,27000000.0
2006-02-22 05:09:00,2.28247,2.28257,2.28247,2.28257,7000000.0
2006-02-22 05:10:00,2.28266,2.28266,2.28266,2.28266,9300000.0
2006-02-22 05:11:00,2.28264,2.28264,2.28255,2.28255,15400000.0
2006-02-22 05:12:00,2.28254,2.28263,2.28254,2.28263,8100000.0
2006-02-22 05:13:00,2.28261,2.28275,2.2825,2.2827,31900000.0
2006-02-22 05:14:00,2.28265,2.28265,2.28247,2.28252,25800000.0
2006-02-22 05:15:00,2.28267,2.28271,2.28255,2.28257,25800000.0
2006-02-22 05:16:00,2.28232,2.28244,2.28232,2.28238,36600000.0
2006-02-22 05:17:00,2.28244,2.28265,2.28241,2.28243,20800000.0
2006-02-22 05:18:00,2.28245,2.28266,2.28245,2.2825,28600000.0
2006-02-22 05:19:00,2.2825,2.2827,2.28234,2.2827,46600000.0
2006-02-22 05:20:00,2.28256,2.28267,2.28239,2.28245,35500000.0
2006-02-22 05:21:00,2.28235,2.28248,2.28235,2.2824,25500000.0
2006-02-22 05:22:00,2.28235,2.28252,2.28235,2.28246,25400000.0
2006-02-22 05:23:00,2.28248,2.28261,2.28237,2.28252,36800000.0
2006-02-22 05:24:00,2.28243,2.28267,2.28243,2.28267,14800000.0
2006-02-22 05:25:00,2.2828,2.2829,2.28269,2.28269,30700000.0
2006-02-22 05:26:00,2.28279,2.28292,2.28272,2.28275,39800000.0
2006-02-22 05:27:00,2.28275,2.28288,2.28275,2.28287,22500000.0
2006-02-22 05:28:00,2.28274,2.28282,2.28262,2.2827,24400000.0
2006-02-22 05:29:00,2.28275,2.28275,2.28262,2.28262,8800000.0
2006-02-22 05:30:00,2.28271,2.28285,2.28258,2.28273,28800000.0
2006-02-22 05:31:00,2.28241,2.28259,2.28241,2.28242,11700000.0
2006-02-22 05:32:00,2.28239,2.28249,2.28232,2.28232,31200000.0
2006-02-22 05:33:00,2.28239,2.2826,2.28233,2.28249,44700000.0
2006-02-22 05:34:00,2.28229,2.28239,2.28228,2.28233,27800000.0
2006-02-22 05:35:00,2.28249,2.28258,2.28244,2.28244,16800000.0
2006-02-22 05:36:00,2.28246,2.28263,2.28242,2.28251,22900000.0
2006-02-22 05:37:00,2.28253,2.28253,2.28253,2.28253,2300000.0
2006-02-22 05:38:00,2.28245,2.28245,2.28234,2.28243,24400000.0
2006-02-22 05:39:00,2.28235,2.28244,2.28228,2.28242,57599998.0
2006-02-22 05:40:00,2.2823,2.28255,2.2823,2.28245,30500000.0
2006-02-22 05:41:00,2.28247,2.28256,2.28238,2.28238,32700000.0
2006-02-22 05:42:00,2.28225,2.28234,2.28225,2.28233,40100000.0
2006-02-22 05:43:00,2.28243,2.28258,2.28243,2.28245,26300000.0
2006-02-22 05:44:00,2.28236,2.28264,2.28236,2.28242,39400000.0
2006-02-22 05:45:00,2.28262,2.28273,2.28254,2.28268,37900000.0
2006-02-22 05:46:00,2.28265,2.28281,2.28252,2.28278,30200000.0
2006-02-22 05:47:00,2.28256,2.28278,2.28249,2.28267,34400000.0
2006-02-22 05:48:00,2.2826,2.2826,2.28237,2.28255,50600000.0
2006-02-22 05:49:00,2.28251,2.28252,2.28228,2.28238,29600000.0
2006-02-22 05:50:00,2.28243,2.28243,2.28214,2.28223,44700000.0
2006-02-22 05:51:00,2.28226,2.28226,2.28221,2.28221,5600000.0
2006-02-22 05:52:00,2.28246,2.28254,2.28246,2.28254,9000000.0
2006-02-22 05:53:00,2.2825,2.28261,2.28247,2.28253,30400000.0
2006-02-22 05:54:00,2.28248,2.28249,2.28226,2.28226,31600000.0
2006-02-22 05:55:00,2.28239,2.28242,2.28236,2.28241,25600000.0
2006-02-22 05:56:00,2.28251,2.28269,2.28251,2.28264,20800000.0
2006-02-22 05:57:00,2.28253,2.28271,2.28235,2.28237,26600000.0
2006-02-22 05:58:00,2.28252,2.28284,2.28252,2.28261,40100000.0
2006-02-22 05:59:00,2.28264,2.28273,2.2825,2.28273,24000000.0
2006-02-22 06:00:00,2.28261,2.28272,2.28253,2.28263,43500000.0
2006-02-22 06:01:00,2.28258,2.28282,2.28255,2.28267,32100000.0
2006-02-22 06:02:00,2.28259,2.28285,2.28259,2.28262,27000000.0
2006-02-22 06:03:00,2.2826,2.2827,2.2826,2.2827,32200000.0
2006-02-22 06:04:00,2.2827,2.2827,2.2827,2.2827,4800000.0
2006-02-22 06:05:00,2.28261,2.28277,2.28261,2.28277,32400000.0
2006-02-22 06:06:00,2.28277,2.28277,2.28251,2.2826,38200000.0
2006-02-22 06:07:00,2.2826,2.28273,2.28248,2.28248,38000000.0
2006-02-22 06:08:00,2.28259,2.28262,2.28233,2.28253,47100000.0
2006-02-22 06:09:00,2.28271,2.28293,2.28271,2.28271,22900000.0
2006-02-22 06:10:00,2.28249,2.28263,2.28244,2.28262,24800000.0
2006-02-22 06:11:00,2.2827,2.2827,2.28243,2.28268,24900000.0
2006-02-22 06:12:00,2.28273,2.28287,2.28268,2.28268,46899999.0
2006-02-22 06:13:00,2.2826,2.28275,2.2826,2.28275,26900000.0
2006-02-22 06:14:00,2.28271,2.28283,2.28259,2.28259,35100000.0
2006-02-22 06:15:00,2.28264,2.28267,2.28244,2.28244,31600000.0
2006-02-22 06:16:00,2.28258,2.28258,2.28241,2.28258,12400000.0
2006-02-22 06:17:00,2.28243,2.28247,2.28237,2.28247,32600000.0
2006-02-22 06:18:00,2.28253,2.28253,2.28239,2.28253,16800000.0
2006-02-22 06:19:00,2.2825,2.2825,2.28245,2.28245,8800000.0
2006-02-22 06:20:00,2.28246,2.28252,2.2824,2.28247,30600000.0
2006-02-22 06:21:00,2.2825,2.28256,2.28239,2.28253,24300000.0
2006-02-22 06:22:00,2.28243,2.2826,2.28232,2.2826,40200000.0
2006-02-22 06:23:00,2.28252,2.28252,2.28224,2.28235,46600000.0
2006-02-22 06:24:00,2.28245,2.28246,2.28233,2.28235,22400000.0
2006-02-22 06:25:00,2.28233,2.28248,2.28232,2.28232,40100000.0
2006-02-22 06:26:00,2.2825,2.28259,2.28245,2.28245,21200000.0
2006-02-22 06:27:00,2.2825,2.28256,2.28247,2.28256,17700000.0
2006-02-22 06:28:00,2.28259,2.28264,2.28245,2.28264,27300000.0
2006-02-22 06:29:00,2.28254,2.28265,2.28242,2.28242,42400000.0
2006-02-22 06:30:00,2.28255,2.28255,2.28237,2.28237,12700000.0
2006-02-22 06:31:00,2.28233,2.2826,2.28225,2.28245,55500000.0
2006-02-22 06:32:00,2.28255,2.28265,2.28238,2.28255,20600000.0
2006-02-22 06:33:00,2.28246,2.28262,2.28246,2.28255,35800000.0
2006-02-22 06:34:00,2.2827,2.28282,2.28268,2.28268,32800000.0
2006-02-22 06:35:00,2.28268,2.28268,2.28252,2.28252,22100000.0
2006-02-22 06:36:00,2.28257,2.28281,2.28243,2.28243,28700001.0
2006-02-22 06:37:00,2.28235,2.28253,2.28235,2.28248,50599999.0
2006-02-22 06:38:00,2.28249,2.28263,2.2824,2.28259,43800000.0
2006-02-22 06:39:00,2.28266,2.28266,2.28234,2.28235,27600000.0
2006-02-22 06:40:00,2.28246,2.28258,2.28237,2.28249,45400000.0
2006-02-22 06:41:00,2.28245,2.28253,2.28245,2.28248,21900000.0
2006-02-22 06:42:00,2.28265,2.2827,2.28253,2.2827,40300000.0
2006-02-22 06:43:00,2.28268,2.28268,2.28252,2.28258,15400000.0
2006-02-22 06:44:00,2.28254,2.28265,2.28251,2.28265,18800000.0
2006-02-22 06:45:00,2.28262,2.28284,2.28262,2.28278,41600000.0
2006-02-22 06:46:00,2.28283,2.28284,2.28266,2.28277,48300000.0
2006-02-22 06:47:00,2.28262,2.28293,2.28262,2.28264,20600000.0
2006-02-22 06:48:00,2.28252,2.28254,2.28247,2.28247,33800000.0
2006-02-22 06:49:00,2.28248,2.28264,2.28248,2.28262,9100000.0
2006-02-22 06:50:00,2.28267,2.28293,2.28262,2.28262,43400000.0
2006-02-22 06:51:00,2.28276,2.28277,2.28253,2.28263,25700000.0
2006-02-22 06:52:00,2.28265,2.28277,2.28263,2.28268,22900000.0
2006-02-22 06:53:00,2.28272,2.28273,2.28258,2.28262,19800000.0
2006-02-22 06:54:00,2.28264,2.28276,2.28256,2.28256,37400000.0
2006-02-22 06:55:00,2.28266,2.28266,2.28259,2.28264,22600000.0
2006-02-22 06:56:00,2.2828,2.2828,2.28268,2.28269,34000000.0
2006-02-22 06:57:00,2.28275,2.28275,2.28268,2.28272,18000000.0
2006-02-22 06:58:00,2.28265,2.28285,2.28259,2.28262,42100000.0
2006-02-22 06:59:00,2.28263,2.2828,2.28255,2.2828,30300000.0
2006-02-22 07:00:00,2.2827,2.28283,2.28244,2.28244,40900000.0
2006-02-22 07:01:00,2.28241,2.28278,2.28241,2.28278,35900000.0
2006-02-22 07:02:00,2.28253,2.28263,2.28251,2.28263,21400000.0
2006-02-22 07:03:00,2.28246,2.28261,2.28246,2.28261,14300000.0
2006-02-22 07:04:00,2.28255,2.28267,2.28246,2.28247,40600000.0
2006-02-22 07:05:00,2.28257,2.28262,2.28247,2.28247,11900000.0
2006-02-22 07:06:00,2.28245,2.28258,2.28242,2.28242,18100000.0
2006-02-22 07:07:00,2.28244,2.28263,2.28244,2.28257,33500000.0
2006-02-22 07:08:00,2.28257,2.28268,2.28247,2.2826,21000000.0
2006-02-22 07:09:00,2.28267,2.2829,2.28252,2.28257,25800000.0
2006-02-22 07:10:00,2.28246,2.28267,2.28244,2.28261,34400000.0
2006-02-22 07:11:00,2.28263,2.28272,2.2826,2.2826,31000000.0
2006-02-22 07:12:00,2.28255,2.2826,2.2825,2.28253,24000000.0
2006-02-22 07:13:00,2.28246,2.2827,2.28246,2.2827,37800000.0
2006-02-22 07:14:00,2.28263,2.28286,2.28263,2.2828,30700000.0
2006-02-22 07:15:00,2.28295,2.28295,2.28273,2.28275,49900000.0
2006-02-22 07:16:00,2.2828,2.2829,2.28277,2.2829,16800000.0
2006-02-22 07:17:00,2.28275,2.28301,2.28275,2.28285,33400000.0
2006-02-22 07:18:00,2.28288,2.28295,2.28285,2.28292,38600000.0
2006-02-22 07:19:00,2.28287,2.2829,2.28274,2.28282,36100000.0
2006-02-22 07:20:00,2.28273,2.28281,2.28259,2.28263,61800000.0
2006-02-22 07:21:00,2.2826,2.28268,2.28255,2.28268,33100000.0
2006-02-22 07:22:00,2.28255,2.28275,2.2825,2.2825,9200000.0
2006-02-22 07:23:00,2.28266,2.28277,2.28263,2.28263,12000000.0
2006-02-22 07:24:00,2.28278,2.28278,2.28258,2.2827,42400000.0
2006-02-22 07:25:00,2.28264,2.28278,2.28258,2.2826,46600000.0
2006-02-22 07:26:00,2.28256,2.28277,2.28252,2.28272,31200000.0
2006-02-22 07:27:00,2.28281,2.28293,2.28274,2.28275,33500000.0
2006-02-22 07:28:00,2.28288,2.28288,2.28282,2.28285,8000000.0
2006-02-22 07:29:00,2.28285,2.28291,2.28269,2.28286,21400000.0
2006-02-22 07:30:00,2.28295,2.283,2.28285,2.2829,29500000.0
2006-02-22 07:31:00,2.28286,2.28286,2.28267,2.28276,34800000.0
2006-02-22 07:32:00,2.28285,2.28302,2.28261,2.28285,24200000.0
2006-02-22 07:33:00,2.2828,2.2829,2.28275,2.2829,30000000.0
2006-02-22 07:34:00,2.28273,2.28308,2.28273,2.28282,48900000.0
2006-02-22 07:35:00,2.28288,2.28288,2.28275,2.28275,12400000.0
2006-02-22 07:36:00,2.28273,2.28275,2.28273,2.28275,11900000.0
2006-02-22 07:37:00,2.28277,2.28277,2.28258,2.28258,30200000.0
2006-02-22 07:38:00,2.28267,2.2828,2.28265,2.2828,29900000.0
2006-02-22 07:39:00,2.28264,2.28293,2.28261,2.28293,36000000.0
2006-02-22 07:40:00,2.28275,2.28275,2.28275,2.28275,2400000.0
2006-02-22 07:41:00,2.28294,2.28296,2.28294,2.28296,7600000.0
2006-02-22 07:42:00,2.28286,2.28294,2.2827,2.28294,24200000.0
2006-02-22 07:43:00,2.28281,2.28281,2.2825,2.2825,32400000.0
2006-02-22 07:44:00,2.28257,2.28268,2.28254,2.28259,34300000.0
2006-02-22 07:45:00,2.28262,2.28273,2.28254,2.28255,40600000.0
2006-02-22 07:46:00,2.28263,2.28273,2.28254,2.28273,39600000.0
2006-02-22 07:47:00,2.2827,2.2827,2.28251,2.28261,33000000.0
2006-02-22 07:48:00,2.28257,2.28269,2.28247,2.28256,36000000.0
2006-02-22 07:49:00,2.28253,2.28253,2.28244,2.28248,37300000.0
2006-02-22 07:50:00,2.28248,2.28252,2.28239,2.28251,24900000.0
2006-02-22 07:51:00,2.28257,2.28292,2.2825,2.2825,26300000.0
2006-02-22 07:52:00,2.28262,2.28273,2.28255,2.28262,64600000.0
2006-02-22 07:53:00,2.2827,2.28276,2.28263,2.28276,50299999.0
2006-02-22 07:54:00,2.28268,2.28295,2.28264,2.28281,20000000.0
2006-02-22 07:55:00,2.28276,2.28282,2.28249,2.28263,33300000.0
2006-02-22 07:56:00,2.28253,2.28268,2.28253,2.28261,7800000.0
2006-02-22 07:57:00,2.2827,2.28275,2.28237,2.28275,31700000.0
2006-02-22 07:58:00,2.28273,2.28276,2.28247,2.28268,42200000.0
2006-02-22 07:59:00,2.28248,2.2827,2.28244,2.28262,18000000.0
2006-02-22 08:00:00,2.28283,2.28285,2.28267,2.28277,21700000.0
2006-02-22 08:01:00,2.28276,2.28287,2.28261,2.28274,56900000.0
2006-02-22 08:02:00,2.28271,2.28299,2.28271,2.28298,19200000.0
2006-02-22 08:03:00,2.28291,2.28313,2.28291,2.28313,20900000.0
2006-02-22 08:04:00,2.28295,2.28295,2.28275,2.2828,40700000.0
2006-02-22 08:05:00,2.2827,2.28295,2.2827,2.28295,8800000.0
2006-02-22 08:06:00,2.28273,2.28285,2.28273,2.28282,68100000.0
2006-02-22 08:07:00,2.28285,2.28295,2.28275,2.28275,42400000.0
2006-02-22 08:08:00,2.28272,2.28272,2.28268,2.28268,8800000.0
2006-02-22 08:09:00,2.28297,2.28303,2.28297,2.28303,16100000.0
2006-02-22 08:10:00,2.28302,2.2831,2.28297,2.28304,30200000.0
2006-02-22 08:11:00,2.28296,2.28296,2.2828,2.28294,20000000.0
2006-02-22 08:12:00,2.28304,2.28316,2.28304,2.28307,14700000.0
2006-02-22 08:13:00,2.28308,2.28308,2.28281,2.28293,36200000.0
2006-02-22 08:14:00,2.28315,2.28315,2.28282,2.28282,37000000.0
2006-02-22 08:15:00,2.28298,2.28298,2.28279,2.28288,21800000.0
2006-02-22 08:16:00,2.28283,2.28283,2.28273,2.28275,26900000.0
2006-02-22 08:17:00,2.28275,2.28275,2.28259,2.28269,41900000.0
2006-02-22 08:18:00,2.28285,2.28285,2.28263,2.2827,22200000.0
2006-02-22 08:19:00,2.28275,2.28283,2.28265,2.28283,15000000.0
2006-02-22 08:20:00,2.28263,2.28275,2.28263,2.28275,35600000.0
2006-02-22 08:21:00,2.28265,2.28275,2.28265,2.28275,18200000.0
2006-02-22 08:22:00,2.28268,2.28282,2.28263,2.28268,34400000.0
2006-02-22 08:23:00,2.28277,2.28281,2.28267,2.2827,22600000.0
2006-02-22 08:24:00,2.2827,2.28286,2.2826,2.28266,61000000.0
2006-02-22 08:25:00,2.28275,2.2828,2.28269,2.2827,37900000.0
2006-02-22 08:26:00,2.28275,2.28277,2.28265,2.2827,28800000.0
2006-02-22 08:27:00,2.28271,2.28281,2.28258,2.28273,18700000.0
2006-02-22 08:28:00,2.28272,2.28275,2.28242,2.28252,41600000.0
2006-02-22 08:29:00,2.28254,2.28254,2.28244,2.2825,31000000.0
2006-02-22 08:30:00,2.28238,2.28265,2.28236,2.28251,28700000.0
2006-02-22 08:31:00,2.2827,2.2827,2.2825,2.2826,47000000.0
2006-02-22 08:32:00,2.28265,2.28271,2.28261,2.28265,25200000.0
2006-02-22 08:33:00,2.28284,2.28288,2.2828,2.2828,19700000.0
2006-02-22 08:34:00,2.28279,2.28286,2.28251,2.28251,50000000.0
2006-02-22 08:35:00,2.28251,2.28276,2.28251,2.28266,8900000.0
2006-02-22 08:36:00,2.28275,2.28295,2.28275,2.28295,37000000.0
2006-02-22 08:37:00,2.28297,2.28306,2.28287,2.28287,18300000.0
2006-02-22 08:38:00,2.28296,2.283,2.28286,2.28299,31100000.0
2006-02-22 08:39:00,2.283,2.28303,2.2829,2.28295,34000000.0
2006-02-22 08:40:00,2.28287,2.283,2.28281,2.283,65300000.0
2006-02-22 08:41:00,2.28281,2.283,2.28276,2.283,27000000.0
2006-02-22 08:42:00,2.28295,2.28295,2.28287,2.28287,5700000.0
2006-02-22 08:43:00,2.28274,2.28281,2.28266,2.28281,36300000.0
2006-02-22 08:44:00,2.28274,2.28294,2.28269,2.28273,29400000.0
2006-02-22 08:45:00,2.28272,2.28286,2.28261,2.28262,29200000.0
2006-02-22 08:46:00,2.28251,2.2826,2.28246,2.28251,28800000.0
2006-02-22 08:47:00,2.28257,2.28257,2.28224,2.28224,53200001.0
2006-02-22 08:48:00,2.28228,2.28246,2.28212,2.28212,39500000.0
2006-02-22 08:49:00,2.28231,2.28258,2.28231,2.28253,20000000.0
2006-02-22 08:50:00,2.28241,2.28251,2.28232,2.28251,32600000.0
2006-02-22 08:51:00,2.28243,2.28256,2.2823,2.28232,37200000.0
2006-02-22 08:52:00,2.28247,2.28285,2.28247,2.28261,48900000.0
2006-02-22 08:53:00,2.28266,2.28269,2.28266,2.28269,7500000.0
2006-02-22 08:54:00,2.28246,2.28262,2.28246,2.28251,11800000.0
2006-02-22 08:55:00,2.28251,2.28262,2.2824,2.28262,32700000.0
2006-02-22 08:56:00,2.28259,2.28281,2.28254,2.28256,20300000.0
2006-02-22 08:57:00,2.28246,2.28254,2.28215,2.28225,59800000.0
2006-02-22 08:58:00,2.2823,2.2823,2.28213,2.2822,59599999.0
2006-02-22 08:59:00,2.28221,2.28257,2.28213,2.28257,42100000.0
2006-02-22 09:00:00,2.28256,2.28307,2.28255,2.28307,26200000.0
2006-02-22 09:01:00,2.28312,2.2832,2.28282,2.28302,28300000.0
2006-02-22 09:02:00,2.283,2.28318,2.28278,2.28278,32400000.0
2006-02-22 09:03:00,2.28284,2.283,2.28284,2.28284,13200000.0
2006-02-22 09:04:00,2.28283,2.28297,2.28278,2.28278,32100000.0
2006-02-22 09:05:00,2.28267,2.28283,2.28267,2.28275,25100000.0
2006-02-22 09:06:00,2.28266,2.28266,2.28244,2.2825,23700000.0
2006-02-22 09:07:00,2.28266,2.28278,2.28259,2.28259,11300000.0
2006-02-22 09:08:00,2.28249,2.28272,2.28242,2.28271,27100000.0
2006-02-22 09:09:00,2.28263,2.28276,2.28259,2.28268,35400000.0
2006-02-22 09:10:00,2.28261,2.28289,2.28261,2.28285,24800000.0
2006-02-22 09:11:00,2.28281,2.28294,2.2827,2.28282,26200000.0
2006-02-22 09:12:00,2.28286,2.28316,2.28286,2.28309,27600000.0
2006-02-22 09:13:00,2.28309,2.28336,2.28309,2.28333,22400000.0
2006-02-22 09:14:00,2.28327,2.28344,2.28327,2.28344,12400000.0
2006-02-22 09:15:00,2.28358,2.28382,2.28358,2.28382,20000000.0
2006-02-22 09:16:00,2.28381,2.28384,2.28363,2.28377,41600000.0
2006-02-22 09:17:00,2.28374,2.28393,2.28371,2.28371,16200000.0
2006-02-22 09:18:00,2.28362,2.28397,2.28362,2.28371,33300000.0
2006-02-22 09:19:00,2.28361,2.28377,2.28361,2.28366,28500000.0
2006-02-22 09:20:00,2.28374,2.28383,2.28373,2.28373,29600000.0
2006-02-22 09:21:00,2.2839,2.2839,2.28358,2.28358,21900000.0
2006-02-22 09:22:00,2.28371,2.28381,2.28354,2.28354,40100000.0
2006-02-22 09:23:00,2.2837,2.28389,2.28359,2.28389,29400000.0
2006-02-22 09:24:00,2.28382,2.28395,2.2837,2.2837,33700000.0
2006-02-22 09:25:00,2.28339,2.28356,2.28332,2.28354,62500000.0
2006-02-22 09:26:00,2.28351,2.28354,2.28345,2.28346,30000000.0
2006-02-22 09:27:00,2.28369,2.28369,2.28353,2.28353,12600000.0
2006-02-22 09:28:00,2.2835,2.28371,2.2835,2.28365,30300000.0
2006-02-22 09:29:00,2.28364,2.28391,2.28352,2.28371,32000000.0
2006-02-22 09:30:00,2.28366,2.28391,2.28355,2.28357,31100000.0
2006-02-22 09:31:00,2.28371,2.28374,2.2835,2.28373,28400000.0
2006-02-22 09:32:00,2.28389,2.28389,2.28341,2.28352,35900000.0
2006-02-22 09:33:00,2.28347,2.28356,2.28303,2.28303,16600000.0
2006-02-22 09:34:00,2.28292,2.28292,2.28219,2.2822,39700000.0
2006-02-22 09:35:00,2.28228,2.2823,2.28204,2.28204,23200000.0
2006-02-22 09:36:00,2.28185,2.28194,2.28171,2.28171,46600000.0
2006-02-22 09:37:00,2.28165,2.28188,2.28158,2.28188,24200000.0
2006-02-22 09:38:00,2.28217,2.28238,2.28198,2.28218,32200000.0
2006-02-22 09:39:00,2.28212,2.28212,2.28168,2.28168,43700000.0
2006-02-22 09:40:00,2.28157,2.28183,2.28156,2.28183,44500000.0
2006-02-22 09:41:00,2.28184,2.28184,2.2816,2.28168,19800000.0
2006-02-22 09:42:00,2.2815,2.2817,2.28145,2.2817,27300000.0
2006-02-22 09:43:00,2.28176,2.28176,2.28158,2.2816,21400000.0
2006-02-22 09:44:00,2.28171,2.28188,2.28171,2.28179,34400000.0
2006-02-22 09:45:00,2.28175,2.28194,2.28159,2.28159,22200000.0
2006-02-22 09:46:00,2.28173,2.28208,2.28173,2.28208,13800000.0
2006-02-22 09:47:00,2.28196,2.28207,2.28187,2.282,43800000.0
2006-02-22 09:48:00,2.28188,2.28199,2.28185,2.2819,28200000.0
2006-02-22 09:49:00,2.28196,2.28207,2.28177,2.28196,32900000.0
2006-02-22 09:50:00,2.28216,2.28234,2.28194,2.28215,41300000.0
2006-02-22 09:51:00,2.28237,2.28237,2.2819,2.2819,39300000.0
2006-02-22 09:52:00,2.28204,2.28219,2.28199,2.28214,32000000.0
2006-02-22 09:53:00,2.28199,2.28223,2.28199,2.28223,26000000.0
2006-02-22 09:54:00,2.28212,2.28234,2.28212,2.28221,18000000.0
2006-02-22 09:55:00,2.28225,2.28263,2.28225,2.28248,21700000.0
2006-02-22 09:56:00,2.28245,2.2825,2.28224,2.28224,24100000.0
2006-02-22 09:57:00,2.28222,2.28236,2.28217,2.28226,38600000.0
2006-02-22 09:58:00,2.2824,2.28251,2.28222,2.28223,25300000.0
2006-02-22 09:59:00,2.28233,2.28267,2.28218,2.28245,59000000.0
2006-02-22 10:00:00,2.28249,2.28287,2.28249,2.28282,28100000.0
2006-02-22 10:01:00,2.28306,2.28306,2.28277,2.28277,42800000.0
2006-02-22 10:02:00,2.28285,2.28298,2.28275,2.28275,30700000.0
2006-02-22 10:03:00,2.28289,2.28314,2.28287,2.28294,36600000.0
2006-02-22 10:04:00,2.28311,2.28311,2.28288,2.28304,38700000.0
2006-02-22 10:05:00,2.28311,2.28318,2.28299,2.28307,52300000.0
2006-02-22 10:06:00,2.28317,2.28334,2.28309,2.28309,20700000.0
2006-02-22 10:07:00,2.28328,2.28335,2.28308,2.28308,34400000.0
2006-02-22 10:08:00,2.28313,2.28345,2.28313,2.28345,18800000.0
2006-02-22 10:09:00,2.28331,2.28367,2.28331,2.28359,35200000.0
2006-02-22 10:10:00,2.2837,2.28372,2.28349,2.28354,17500000.0
2006-02-22 10:11:00,2.28337,2.28373,2.28337,2.28373,34500001.0
2006-02-22 10:12:00,2.28393,2.28393,2.28372,2.28387,26800000.0
2006-02-22 10:13:00,2.28371,2.28371,2.28334,2.28348,23500000.0
2006-02-22 10:14:00,2.28347,2.28347,2.28327,2.28336,36700000.0
2006-02-22 10:15:00,2.28359,2.28369,2.28344,2.28349,32500000.0
2006-02-22 10:16:00,2.28349,2.28352,2.2831,2.28339,25300000.0
2006-02-22 10:17:00,2.28337,2.28337,2.28307,2.28333,54300000.0
2006-02-22 10:18:00,2.28315,2.28326,2.28308,2.28323,30400000.0
2006-02-22 10:19:00,2.28297,2.28329,2.28297,2.28306,30200000.0
2006-02-22 10:20:00,2.28314,2.28329,2.28313,2.28322,33300000.0
2006-02-22 10:21:00,2.28326,2.28326,2.28288,2.28288,28600000.0
2006-02-22 10:22:00,2.283,2.28318,2.283,2.2831,35200000.0
2006-02-22 10:23:00,2.28302,2.28315,2.28295,2.28306,44900000.0
2006-02-22 10:24:00,2.28302,2.28307,2.28299,2.28305,22400000.0
2006-02-22 10:25:00,2.28289,2.28312,2.28287,2.28292,52300000.0
2006-02-22 10:26:00,2.28308,2.2833,2.28308,2.2833,29700000.0
2006-02-22 10:27:00,2.28328,2.28348,2.28325,2.28325,49600000.0
2006-02-22 10:28:00,2.28323,2.28367,2.28323,2.28358,36500000.0
2006-02-22 10:29:00,2.28358,2.28376,2.28352,2.28376,30700000.0
2006-02-22 10:30:00,2.28361,2.28377,2.28351,2.28372,28300000.0
2006-02-22 10:31:00,2.28373,2.28381,2.28354,2.28362,36100000.0
2006-02-22 10:32:00,2.28349,2.28369,2.28349,2.28355,31100000.0
2006-02-22 10:33:00,2.28357,2.2836,2.28338,2.28347,91800002.0
2006-02-22 10:34:00,2.28362,2.28386,2.28347,2.2837,40900000.0
2006-02-22 10:35:00,2.28365,2.28365,2.28338,2.28338,48200000.0
2006-02-22 10:36:00,2.28345,2.28366,2.28345,2.28345,26000000.0
2006-02-22 10:37:00,2.28357,2.28369,2.28349,2.2836,40200000.0
2006-02-22 10:38:00,2.2837,2.2837,2.2834,2.28357,28400000.0
2006-02-22 10:39:00,2.28349,2.28372,2.28345,2.28372,28100000.0
2006-02-22 10:40:00,2.28376,2.28377,2.28359,2.2837,55000000.0
2006-02-22 10:41:00,2.2838,2.28392,2.28368,2.2839,23800000.0
2006-02-22 10:42:00,2.28386,2.2839,2.2835,2.28355,44200000.0
2006-02-22 10:43:00,2.28361,2.2839,2.28361,2.28389,25500000.0
2006-02-22 10:44:00,2.28375,2.28382,2.28353,2.28359,36600000.0
2006-02-22 10:45:00,2.2836,2.28368,2.28357,2.28368,18400000.0
2006-02-22 10:46:00,2.28373,2.28392,2.28355,2.28365,28800000.0
2006-02-22 10:47:00,2.28363,2.28368,2.28358,2.28366,24300000.0
2006-02-22 10:48:00,2.28365,2.28372,2.28319,2.28319,43600000.0
2006-02-22 10:49:00,2.283,2.283,2.28257,2.2826,27800000.0
2006-02-22 10:50:00,2.28226,2.28226,2.28186,2.28187,19900000.0
2006-02-22 10:51:00,2.28174,2.28188,2.28162,2.2817,25900000.0
2006-02-22 10:52:00,2.28182,2.2824,2.28182,2.28212,25400000.0
2006-02-22 10:53:00,2.28203,2.28264,2.282,2.28249,46700000.0
2006-02-22 10:54:00,2.28251,2.28272,2.28243,2.28243,22600000.0
2006-02-22 10:55:00,2.28234,2.28234,2.28197,2.28226,55900000.0
2006-02-22 10:56:00,2.28233,2.2826,2.28225,2.28246,37000000.0
2006-02-22 10:57:00,2.28246,2.28257,2.28225,2.28248,38800000.0
2006-02-22 10:58:00,2.28255,2.2826,2.28232,2.28235,26100000.0
2006-02-22 10:59:00,2.28232,2.28254,2.28213,2.2822,42700000.0
2006-02-22 11:00:00,2.28201,2.2823,2.28191,2.2822,34600000.0
2006-02-22 11:01:00,2.28221,2.28227,2.2821,2.2821,31700000.0
2006-02-22 11:02:00,2.28196,2.28214,2.28186,2.28201,32900000.0
2006-02-22 11:03:00,2.28195,2.28205,2.28163,2.28183,38600000.0
2006-02-22 11:04:00,2.28186,2.28211,2.28182,2.28188,36300000.0
2006-02-22 11:05:00,2.28189,2.28206,2.28177,2.28177,64700000.0
2006-02-22 11:06:00,2.2821,2.28216,2.28178,2.2819,20000000.0
2006-02-22 11:07:00,2.28177,2.28193,2.28176,2.28176,43900000.0
2006-02-22 11:08:00,2.28172,2.28196,2.28172,2.28176,25400000.0
2006-02-22 11:09:00,2.28172,2.2818,2.28165,2.28165,19200000.0
2006-02-22 11:10:00,2.28156,2.28183,2.2813,2.2813,26900000.0
2006-02-22 11:11:00,2.2814,2.28151,2.28132,2.28149,37500000.0
2006-02-22 11:12:00,2.28144,2.28159,2.28118,2.28118,24600000.0
2006-02-22 11:13:00,2.281,2.281,2.28065,2.28087,36800000.0
2006-02-22 11:14:00,2.28068,2.28096,2.28033,2.28033,51700000.0
2006-02-22 11:15:00,2.28031,2.28112,2.28031,2.28112,77300000.0
2006-02-22 11:16:00,2.28104,2.28157,2.28104,2.2814,38800000.0
2006-02-22 11:17:00,2.28138,2.28138,2.28117,2.28134,25100000.0
2006-02-22 11:18:00,2.28165,2.2819,2.28156,2.2819,32100000.0
2006-02-22 11:19:00,2.28177,2.28177,2.28158,2.28176,16500000.0
2006-02-22 11:20:00,2.28189,2.28208,2.28182,2.28182,50300000.0
2006-02-22 11:21:00,2.28147,2.28147,2.28098,2.28111,19600000.0
2006-02-22 11:22:00,2.28079,2.28102,2.28071,2.28091,22200000.0
2006-02-22 11:23:00,2.28099,2.28099,2.28067,2.28069,52500000.0
2006-02-22 11:24:00,2.28068,2.28068,2.28015,2.28017,52000000.0
2006-02-22 11:25:00,2.28019,2.28046,2.28014,2.28014,29200000.0
2006-02-22 11:26:00,2.28004,2.28027,2.28,2.2801,32300000.0
2006-02-22 11:27:00,2.28014,2.28037,2.28005,2.28005,30400000.0
2006-02-22 11:28:00,2.28003,2.28009,2.27956,2.27956,41800000.0
2006-02-22 11:29:00,2.27936,2.27966,2.27919,2.27925,61900000.0
2006-02-22 11:30:00,2.28033,2.28194,2.28023,2.28191,35900000.0
2006-02-22 11:31:00,2.28263,2.28315,2.28255,2.28305,52500000.0
2006-02-22 11:32:00,2.2834,2.28375,2.28308,2.28324,31700000.0
2006-02-22 11:33:00,2.28311,2.28361,2.28295,2.28295,43600000.0
2006-02-22 11:34:00,2.2827,2.28293,2.28256,2.28272,59500000.0
2006-02-22 11:35:00,2.28286,2.28294,2.28275,2.28275,27200000.0
2006-02-22 11:36:00,2.28281,2.28307,2.2826,2.28285,66600000.0
2006-02-22 11:37:00,2.28253,2.28253,2.28206,2.28211,41800000.0
2006-02-22 11:38:00,2.28185,2.28215,2.28185,2.28207,40800000.0
2006-02-22 11:39:00,2.28226,2.28242,2.2821,2.2822,48400000.0
2006-02-22 11:40:00,2.28204,2.2823,2.28198,2.2823,52000000.0
2006-02-22 11:41:00,2.28205,2.28234,2.28204,2.28219,32900000.0
2006-02-22 11:42:00,2.28209,2.28235,2.28201,2.28204,43800000.0
2006-02-22 11:43:00,2.28182,2.28183,2.28167,2.28183,28800000.0
2006-02-22 11:44:00,2.28178,2.28214,2.28178,2.28214,26000000.0
2006-02-22 11:45:00,2.282,2.282,2.28168,2.28173,23900000.0
2006-02-22 11:46:00,2.28164,2.28169,2.28137,2.28153,21600000.0
2006-02-22 11:47:00,2.28156,2.28156,2.28126,2.28138,18400000.0
2006-02-22 11:48:00,2.28125,2.28136,2.28077,2.28077,37400000.0
2006-02-22 11:49:00,2.28073,2.28093,2.2807,2.28084,23900000.0
2006-02-22 11:50:00,2.28104,2.28118,2.28087,2.28091,33200000.0
2006-02-22 11:51:00,2.28104,2.28104,2.28072,2.28086,39400000.0
2006-02-22 11:52:00,2.28085,2.28085,2.28053,2.28067,25000000.0
2006-02-22 11:53:00,2.28061,2.28075,2.2804,2.2806,26800000.0
2006-02-22 11:54:00,2.28068,2.28087,2.28066,2.28068,20400000.0
2006-02-22 11:55:00,2.28072,2.28105,2.28072,2.28081,49500000.0
2006-02-22 11:56:00,2.28092,2.28113,2.28091,2.28094,47200000.0
2006-02-22 11:57:00,2.28098,2.28178,2.28082,2.28166,47800000.0
2006-02-22 11:58:00,2.28167,2.28167,2.28141,2.28149,27400000.0
2006-02-22 11:59:00,2.2815,2.2815,2.28127,2.28145,19800000.0
2006-02-22 12:00:00,2.28137,2.28137,2.28091,2.28091,21600000.0
2006-02-22 12:01:00,2.28091,2.28115,2.28083,2.28103,42300000.0
2006-02-22 12:02:00,2.28085,2.28085,2.28068,2.28068,27200000.0
2006-02-22 12:03:00,2.28072,2.28089,2.28071,2.28084,25600000.0
2006-02-22 12:04:00,2.28089,2.28095,2.28074,2.28076,38800000.0
2006-02-22 12:05:00,2.28112,2.28112,2.2808,2.2808,53400000.0
2006-02-22 12:06:00,2.28098,2.28108,2.28085,2.28108,22800000.0
2006-02-22 12:07:00,2.28101,2.28113,2.28083,2.28083,51700000.0
2006-02-22 12:08:00,2.28102,2.2814,2.28102,2.28117,41900000.0
2006-02-22 12:09:00,2.28125,2.28142,2.28119,2.28131,31000000.0
2006-02-22 12:10:00,2.28131,2.28136,2.2812,2.2812,24900000.0
2006-02-22 12:11:00,2.28111,2.28132,2.28099,2.28118,48700000.0
2006-02-22 12:12:00,2.28117,2.28131,2.28114,2.28127,49500000.0
2006-02-22 12:13:00,2.28121,2.28136,2.28118,2.28133,19900000.0
2006-02-22 12:14:00,2.28136,2.28155,2.28128,2.28129,26000000.0
2006-02-22 12:15:00,2.28123,2.28135,2.28111,2.28113,36500000.0
2006-02-22 12:16:00,2.28103,2.28135,2.28103,2.28121,50700000.0
2006-02-22 12:17:00,2.28128,2.28131,2.28103,2.28103,65900000.0
2006-02-22 12:18:00,2.28111,2.28117,2.28095,2.28109,52300000.0
2006-02-22 12:19:00,2.28113,2.2814,2.28113,2.2812,39100000.0
2006-02-22 12:20:00,2.28106,2.28126,2.28105,2.28105,37300000.0
2006-02-22 12:21:00,2.2812,2.28158,2.2812,2.28148,25900000.0
2006-02-22 12:22:00,2.28166,2.28177,2.28154,2.28168,22800000.0
2006-02-22 12:23:00,2.28161,2.28161,2.28121,2.28155,35500000.0
2006-02-22 12:24:00,2.28171,2.28202,2.28171,2.28202,17600000.0
2006-02-22 12:25:00,2.2823,2.2829,2.28216,2.2829,44400000.0
2006-02-22 12:26:00,2.28277,2.28294,2.28233,2.28268,31600000.0
2006-02-22 12:27:00,2.28281,2.28295,2.28259,2.28271,38800000.0
2006-02-22 12:28:00,2.28278,2.28294,2.28213,2.28236,34600000.0
2006-02-22 12:29:00,2.28256,2.28276,2.28229,2.28258,59700000.0
2006-02-22 12:30:00,2.28267,2.28267,2.28154,2.28154,48700000.0
2006-02-22 12:31:00,2.28147,2.28188,2.28147,2.28164,15400000.0
2006-02-22 12:32:00,2.28176,2.28189,2.28163,2.28173,36100000.0
2006-02-22 12:33:00,2.28162,2.28175,2.28113,2.28113,57600000.0
2006-02-22 12:34:00,2.28135,2.28161,2.2813,2.2813,35900000.0
2006-02-22 12:35:00,2.28162,2.28192,2.28154,2.28192,54700000.0
2006-02-22 12:36:00,2.28193,2.28204,2.28175,2.28198,38600000.0
2006-02-22 12:37:00,2.28194,2.28229,2.2818,2.2821,26900000.0
2006-02-22 12:38:00,2.28201,2.28235,2.28189,2.28235,41400000.0
2006-02-22 12:39:00,2.28233,2.28233,2.28196,2.28207,15000000.0
2006-02-22 12:40:00,2.2821,2.28246,2.2821,2.28227,22100000.0
2006-02-22 12:41:00,2.28238,2.28283,2.28238,2.28268,49800000.0
2006-02-22 12:42:00,2.28259,2.28278,2.28253,2.28274,35200000.0
2006-02-22 12:43:00,2.28287,2.28315,2.28276,2.28276,23600000.0
2006-02-22 12:44:00,2.28285,2.28325,2.28285,2.28315,23800000.0
2006-02-22 12:45:00,2.28316,2.28317,2.28292,2.28315,45800000.0
2006-02-22 12:46:00,2.28303,2.28327,2.28302,2.28313,28400000.0
2006-02-22 12:47:00,2.28303,2.28311,2.28275,2.28284,35900000.0
2006-02-22 12:48:00,2.28282,2.28288,2.28258,2.2826,39900000.0
2006-02-22 12:49:00,2.28269,2.28278,2.28259,2.28277,37599999.0
2006-02-22 12:50:00,2.2827,2.2827,2.28234,2.28237,44800000.0
2006-02-22 12:51:00,2.28237,2.28272,2.28237,2.28252,22700000.0
2006-02-22 12:52:00,2.2826,2.28277,2.28232,2.28274,31900000.0
2006-02-22 12:53:00,2.28292,2.28351,2.28274,2.28351,32400001.0
2006-02-22 12:54:00,2.28337,2.28337,2.283,2.283,19900000.0
2006-02-22 12:55:00,2.28307,2.28307,2.28265,2.28272,22500000.0
2006-02-22 12:56:00,2.2827,2.28297,2.28264,2.28297,38800000.0
2006-02-22 12:57:00,2.28323,2.28326,2.28306,2.28306,17300000.0
2006-02-22 12:58:00,2.28321,2.28326,2.28303,2.28326,22800000.0
2006-02-22 12:59:00,2.28313,2.28361,2.28313,2.28361,36300000.0
2006-02-22 13:00:00,2.28362,2.28417,2.28357,2.28357,33000000.0
2006-02-22 13:01:00,2.28356,2.28356,2.28328,2.28328,38300000.0
2006-02-22 13:02:00,2.28334,2.28344,2.28316,2.28323,42100000.0
2006-02-22 13:03:00,2.28321,2.28345,2.28309,2.28309,17700000.0
2006-02-22 13:04:00,2.28322,2.28336,2.28313,2.28327,28000000.0
2006-02-22 13:05:00,2.28344,2.28351,2.28326,2.28333,32200000.0
2006-02-22 13:06:00,2.28311,2.28311,2.28282,2.2829,16000000.0
2006-02-22 13:07:00,2.28305,2.28315,2.28296,2.28311,33400000.0
2006-02-22 13:08:00,2.28305,2.28305,2.28283,2.28283,29100000.0
2006-02-22 13:09:00,2.28279,2.283,2.28279,2.28286,35000000.0
2006-02-22 13:10:00,2.28284,2.283,2.28252,2.28271,41900000.0
2006-02-22 13:11:00,2.28271,2.28271,2.28218,2.28238,25100000.0
2006-02-22 13:12:00,2.28219,2.28219,2.28173,2.28173,37000000.0
2006-02-22 13:13:00,2.28163,2.28205,2.28163,2.28191,38900000.0
2006-02-22 13:14:00,2.28183,2.282,2.28176,2.28197,59500000.0
2006-02-22 13:15:00,2.28192,2.28215,2.28192,2.2821,53000000.0
2006-02-22 13:16:00,2.28194,2.28215,2.2817,2.28173,36900000.0
2006-02-22 13:17:00,2.28172,2.28172,2.28148,2.28148,57300000.0
2006-02-22 13:18:00,2.28163,2.28186,2.28151,2.28158,34900000.0
2006-02-22 13:19:00,2.28163,2.28174,2.28154,2.28174,10400000.0
2006-02-22 13:20:00,2.28176,2.2818,2.28135,2.28135,24400000.0
2006-02-22 13:21:00,2.28129,2.28129,2.28086,2.28088,26400000.0
2006-02-22 13:22:00,2.28083,2.28106,2.28075,2.28104,45000000.0
2006-02-22 13:23:00,2.28102,2.28116,2.28102,2.28109,10800000.0
2006-02-22 13:24:00,2.28106,2.28128,2.28097,2.28097,35000000.0
2006-02-22 13:25:00,2.28101,2.28113,2.28069,2.28087,35000000.0
2006-02-22 13:26:00,2.28091,2.28115,2.28091,2.28097,23600000.0
2006-02-22 13:27:00,2.28081,2.28127,2.28081,2.28127,27700000.0
2006-02-22 13:28:00,2.28126,2.28126,2.28102,2.28111,30500000.0
2006-02-22 13:29:00,2.28119,2.28142,2.28102,2.28102,41900000.0
2006-02-22 13:30:00,2.28109,2.2813,2.28102,2.2813,56400000.0
2006-02-22 13:31:00,2.28117,2.28139,2.28113,2.28139,37700000.0
2006-02-22 13:32:00,2.2814,2.28149,2.281,2.281,42500000.0
2006-02-22 13:33:00,2.28088,2.28141,2.28088,2.28119,39500000.0
2006-02-22 13:34:00,2.28119,2.2814,2.28114,2.28123,39500000.0
2006-02-22 13:35:00,2.28136,2.28164,2.28136,2.28155,47800000.0
2006-02-22 13:36:00,2.28155,2.28189,2.28155,2.28189,31900000.0
2006-02-22 13:37:00,2.28191,2.28204,2.28172,2.28197,47600000.0
2006-02-22 13:38:00,2.28216,2.28216,2.28145,2.28152,37500000.0
2006-02-22 13:39:00,2.28142,2.28142,2.28105,2.28128,37100000.0
2006-02-22 13:40:00,2.28136,2.28161,2.28124,2.2815,39300000.0
2006-02-22 13:41:00,2.28153,2.28153,2.2811,2.2811,33300000.0
2006-02-22 13:42:00,2.2811,2.28134,2.28101,2.28134,39600000.0
2006-02-22 13:43:00,2.2811,2.28133,2.28108,2.28108,30800000.0
2006-02-22 13:44:00,2.28117,2.28142,2.28116,2.28135,25800000.0
2006-02-22 13:45:00,2.28138,2.28155,2.28132,2.28147,34900000.0
2006-02-22 13:46:00,2.28155,2.28158,2.28125,2.28136,23900000.0
2006-02-22 13:47:00,2.28129,2.28142,2.28123,2.28123,30100000.0
2006-02-22 13:48:00,2.28126,2.28145,2.28121,2.28122,39699999.0
2006-02-22 13:49:00,2.28139,2.28157,2.28132,2.28152,21500000.0
2006-02-22 13:50:00,2.28164,2.28177,2.28164,2.28177,15200000.0
2006-02-22 13:51:00,2.28166,2.28182,2.28151,2.28151,24600000.0
2006-02-22 13:52:00,2.28173,2.28186,2.28158,2.28182,52200000.0
2006-02-22 13:53:00,2.28181,2.28186,2.28175,2.2818,40700000.0
2006-02-22 13:54:00,2.28182,2.28206,2.28182,2.28206,28300000.0
2006-02-22 13:55:00,2.28208,2.28232,2.28208,2.28215,23800000.0
2006-02-22 13:56:00,2.28211,2.28226,2.28209,2.2822,37700000.0
2006-02-22 13:57:00,2.28235,2.28264,2.28227,2.28264,21400000.0
2006-02-22 13:58:00,2.28258,2.28276,2.28249,2.28276,53400000.0
2006-02-22 13:59:00,2.28265,2.28282,2.28262,2.28275,50600000.0
2006-02-22 14:00:00,2.28292,2.2831,2.2829,2.28295,34300000.0
2006-02-22 14:01:00,2.28286,2.28299,2.28279,2.28285,28400000.0
2006-02-22 14:02:00,2.28267,2.28291,2.28267,2.28268,37500000.0
2006-02-22 14:03:00,2.28273,2.28273,2.28259,2.28259,25600000.0
2006-02-22 14:04:00,2.28267,2.28281,2.28264,2.28277,33900000.0
2006-02-22 14:05:00,2.28265,2.28298,2.28265,2.28284,22600000.0
2006-02-22 14:06:00,2.28292,2.28319,2.28292,2.28298,39400000.0
2006-02-22 14:07:00,2.28289,2.28294,2.2826,2.2826,29700000.0
2006-02-22 14:08:00,2.2827,2.28291,2.28259,2.28283,40400000.0
2006-02-22 14:09:00,2.283,2.28342,2.283,2.28342,34000000.0
2006-02-22 14:10:00,2.28351,2.28376,2.28342,2.28357,36100000.0
2006-02-22 14:11:00,2.28349,2.28349,2.28311,2.28311,42500000.0
2006-02-22 14:12:00,2.28333,2.28346,2.28318,2.28327,51600000.0
2006-02-22 14:13:00,2.28336,2.28338,2.28305,2.28305,25800000.0
2006-02-22 14:14:00,2.283,2.28316,2.283,2.28316,36800001.0
2006-02-22 14:15:00,2.28308,2.28334,2.28308,2.28334,43900000.0
2006-02-22 14:16:00,2.28316,2.28333,2.28306,2.28323,32800000.0
2006-02-22 14:17:00,2.28309,2.28329,2.28306,2.2832,21700000.0
2006-02-22 14:18:00,2.28327,2.28343,2.28313,2.28328,38000000.0
2006-02-22 14:19:00,2.28328,2.28351,2.28328,2.28333,29900000.0
2006-02-22 14:20:00,2.28343,2.28343,2.28316,2.28338,52100000.0
2006-02-22 14:21:00,2.28323,2.28358,2.28323,2.28346,49400000.0
2006-02-22 14:22:00,2.2835,2.28384,2.2835,2.28377,27600000.0
2006-02-22 14:23:00,2.28374,2.28387,2.28366,2.28387,22700000.0
2006-02-22 14:24:00,2.28384,2.28401,2.28377,2.28377,38900000.0
2006-02-22 14:25:00,2.28362,2.28387,2.2836,2.28363,27600000.0
2006-02-22 14:26:00,2.28349,2.28354,2.28333,2.28348,51200000.0
2006-02-22 14:27:00,2.28342,2.28367,2.28325,2.28367,20300000.0
2006-02-22 14:28:00,2.2836,2.28399,2.2836,2.28382,32600000.0
2006-02-22 14:29:00,2.28393,2.28396,2.28376,2.2838,71899999.0
2006-02-22 14:30:00,2.28394,2.28424,2.28383,2.28385,44000000.0
2006-02-22 14:31:00,2.28375,2.28375,2.28336,2.28362,14400000.0
2006-02-22 14:32:00,2.28358,2.28387,2.28357,2.28387,31400000.0
2006-02-22 14:33:00,2.28403,2.28412,2.28398,2.28398,20000000.0
2006-02-22 14:34:00,2.28403,2.28415,2.28401,2.28415,16600000.0
2006-02-22 14:35:00,2.28397,2.28399,2.28356,2.2836,32600000.0
2006-02-22 14:36:00,2.28352,2.28361,2.28336,2.28361,43700000.0
2006-02-22 14:37:00,2.28362,2.28362,2.28349,2.2836,45700000.0
2006-02-22 14:38:00,2.28359,2.28384,2.28357,2.28357,34900000.0
2006-02-22 14:39:00,2.28365,2.28375,2.28351,2.28373,40000000.0
2006-02-22 14:40:00,2.28386,2.28397,2.28369,2.28381,53000000.0
2006-02-22 14:41:00,2.2837,2.28414,2.2837,2.28414,35600000.0
2006-02-22 14:42:00,2.28416,2.28416,2.28388,2.28388,28400000.0
2006-02-22 14:43:00,2.28381,2.28382,2.28349,2.28382,38200000.0
2006-02-22 14:44:00,2.28392,2.28405,2.28384,2.2839,10300000.0
2006-02-22 14:45:00,2.28383,2.28394,2.28363,2.2839,35200000.0
2006-02-22 14:46:00,2.28399,2.28412,2.28397,2.28401,43400000.0
2006-02-22 14:47:00,2.28409,2.28428,2.28392,2.28392,33400000.0
2006-02-22 14:48:00,2.28387,2.28392,2.2837,2.2837,34600000.0
2006-02-22 14:49:00,2.28379,2.28389,2.28377,2.28387,18000000.0
2006-02-22 14:50:00,2.28385,2.28404,2.28373,2.28383,32500000.0
2006-02-22 14:51:00,2.28379,2.28394,2.28364,2.28364,38800000.0
2006-02-22 14:52:00,2.28373,2.28373,2.28348,2.28348,46400000.0
2006-02-22 14:53:00,2.2835,2.28364,2.2834,2.2834,61900000.0
2006-02-22 14:54:00,2.28342,2.28371,2.28335,2.28363,44300000.0
2006-02-22 14:55:00,2.28356,2.28386,2.28351,2.28358,36600000.0
2006-02-22 14:56:00,2.28362,2.28367,2.28357,2.28357,21000000.0
2006-02-22 14:57:00,2.28346,2.28364,2.28346,2.28353,26500000.0
2006-02-22 14:58:00,2.28357,2.28368,2.28349,2.28351,34000000.0
2006-02-22 14:59:00,2.28348,2.2836,2.28347,2.28347,24600000.0
2006-02-22 15:00:00,2.28344,2.28364,2.28337,2.28337,21900000.0
2006-02-22 15:01:00,2.28343,2.28375,2.28343,2.28375,29700000.0
2006-02-22 15:02:00,2.28382,2.28382,2.28345,2.28365,37800000.0
2006-02-22 15:03:00,2.28354,2.28368,2.28341,2.28357,46200000.0
2006-02-22 15:04:00,2.2836,2.28394,2.28358,2.28374,36400000.0
2006-02-22 15:05:00,2.28367,2.28367,2.28344,2.28356,26600000.0
2006-02-22 15:06:00,2.28333,2.28365,2.28327,2.28327,55700000.0
2006-02-22 15:07:00,2.28319,2.28352,2.28319,2.28352,27600000.0
2006-02-22 15:08:00,2.28362,2.28362,2.28291,2.28291,31200000.0
2006-02-22 15:09:00,2.28293,2.28315,2.28285,2.28315,19200000.0
2006-02-22 15:10:00,2.28305,2.28331,2.28303,2.28303,27600000.0
2006-02-22 15:11:00,2.28293,2.28344,2.28288,2.28344,11800000.0
2006-02-22 15:12:00,2.2835,2.28364,2.28338,2.28348,36700000.0
2006-02-22 15:13:00,2.28353,2.28353,2.28316,2.28321,24300000.0
2006-02-22 15:14:00,2.28323,2.28323,2.28273,2.28291,44700000.0
2006-02-22 15:15:00,2.28317,2.28329,2.28304,2.28304,32500000.0
2006-02-22 15:16:00,2.28327,2.28369,2.28327,2.28353,33600000.0
2006-02-22 15:17:00,2.2836,2.2836,2.28345,2.28355,13900000.0
2006-02-22 15:18:00,2.28363,2.28381,2.28358,2.28381,18500000.0
2006-02-22 15:19:00,2.28388,2.28405,2.28349,2.28349,34800000.0
2006-02-22 15:20:00,2.28345,2.28367,2.28345,2.28356,35600000.0
2006-02-22 15:21:00,2.28368,2.28437,2.28368,2.28416,38900000.0
2006-02-22 15:22:00,2.28415,2.28463,2.28406,2.28463,56499999.0
2006-02-22 15:23:00,2.28447,2.28461,2.28426,2.28426,41300000.0
2006-02-22 15:24:00,2.28422,2.28448,2.28387,2.284,47100000.0
2006-02-22 15:25:00,2.28411,2.28445,2.28411,2.28439,28700000.0
2006-02-22 15:26:00,2.28445,2.28467,2.2843,2.2844,32800000.0
2006-02-22 15:27:00,2.28433,2.28443,2.28392,2.28392,28700000.0
2006-02-22 15:28:00,2.28381,2.28401,2.2838,2.28387,30600000.0
2006-02-22 15:29:00,2.28375,2.28375,2.28332,2.28332,28800001.0
2006-02-22 15:30:00,2.28364,2.28531,2.28364,2.28525,28500000.0
2006-02-22 15:31:00,2.28487,2.28525,2.28445,2.28449,30700000.0
2006-02-22 15:32:00,2.28426,2.28438,2.28399,2.28412,38400000.0
2006-02-22 15:33:00,2.28406,2.28514,2.28406,2.28508,47300000.0
2006-02-22 15:34:00,2.28514,2.28525,2.285,2.28518,41300000.0
2006-02-22 15:35:00,2.28499,2.28536,2.28497,2.2853,35200000.0
2006-02-22 15:36:00,2.28518,2.28588,2.28518,2.28588,54000000.0
2006-02-22 15:37:00,2.28595,2.28595,2.28529,2.28529,31600000.0
2006-02-22 15:38:00,2.28527,2.28527,2.2847,2.2847,44100000.0
2006-02-22 15:39:00,2.28492,2.28505,2.28457,2.28463,22400000.0
2006-02-22 15:40:00,2.28468,2.28488,2.28444,2.28448,25200000.0
2006-02-22 15:41:00,2.28419,2.28445,2.28409,2.28423,50199999.0
2006-02-22 15:42:00,2.28396,2.28396,2.28381,2.28383,42100000.0
2006-02-22 15:43:00,2.28371,2.2847,2.28371,2.2847,43900000.0
2006-02-22 15:44:00,2.28495,2.28501,2.28461,2.2848,35300000.0
2006-02-22 15:45:00,2.28495,2.28523,2.28486,2.28523,46200000.0
2006-02-22 15:46:00,2.28536,2.28556,2.28491,2.28495,18900000.0
2006-02-22 15:47:00,2.28491,2.28524,2.28491,2.28491,50700000.0
2006-02-22 15:48:00,2.28503,2.28513,2.28493,2.28493,52200000.0
2006-02-22 15:49:00,2.28497,2.28497,2.28462,2.2849,59400000.0
2006-02-22 15:50:00,2.28498,2.28519,2.28489,2.28489,46900000.0
2006-02-22 15:51:00,2.28477,2.28494,2.28463,2.28463,42500000.0
2006-02-22 15:52:00,2.28455,2.28545,2.28452,2.28542,39300000.0
2006-02-22 15:53:00,2.28537,2.28589,2.28537,2.28577,44600000.0
2006-02-22 15:54:00,2.28579,2.28588,2.28546,2.28546,25600000.0
2006-02-22 15:55:00,2.28551,2.28582,2.28551,2.28573,22700000.0
2006-02-22 15:56:00,2.28579,2.2859,2.28562,2.28562,19000000.0
2006-02-22 15:57:00,2.28557,2.28577,2.28528,2.28532,53800000.0
2006-02-22 15:58:00,2.28567,2.2857,2.28539,2.28547,49100000.0
2006-02-22 15:59:00,2.2855,2.28581,2.28529,2.28572,30100000.0
2006-02-22 16:00:00,2.28557,2.28563,2.28526,2.2854,32900000.0
2006-02-22 16:01:00,2.28537,2.28544,2.28507,2.28519,28000000.0
2006-02-22 16:02:00,2.28499,2.28521,2.28499,2.28504,49300000.0
2006-02-22 16:03:00,2.28507,2.28521,2.28459,2.28459,23600000.0
2006-02-22 16:04:00,2.28423,2.28447,2.2842,2.28435,42300000.0
2006-02-22 16:05:00,2.28432,2.28484,2.28428,2.28478,41900000.0
2006-02-22 16:06:00,2.28466,2.28499,2.28449,2.28476,52800000.0
2006-02-22 16:07:00,2.28457,2.28486,2.28453,2.28478,30900000.0
2006-02-22 16:08:00,2.28466,2.28496,2.28465,2.28465,21800000.0
2006-02-22 16:09:00,2.28456,2.28491,2.28456,2.2849,35900000.0
2006-02-22 16:10:00,2.28492,2.28495,2.28461,2.28482,54700000.0
2006-02-22 16:11:00,2.28498,2.28503,2.28472,2.28479,34900000.0
2006-02-22 16:12:00,2.28476,2.28523,2.28473,2.28473,50200000.0
2006-02-22 16:13:00,2.28468,2.28509,2.28468,2.28508,23700000.0
2006-02-22 16:14:00,2.28523,2.28523,2.2849,2.28511,28900000.0
2006-02-22 16:15:00,2.28517,2.2853,2.28499,2.2851,45400000.0
2006-02-22 16:16:00,2.28507,2.28507,2.28472,2.28486,39100000.0
2006-02-22 16:17:00,2.28483,2.28489,2.28451,2.28464,38300000.0
2006-02-22 16:18:00,2.28447,2.28458,2.28427,2.28437,43100000.0
2006-02-22 16:19:00,2.28436,2.28495,2.28426,2.28481,39000000.0
2006-02-22 16:20:00,2.28472,2.28503,2.28444,2.28491,21900000.0
2006-02-22 16:21:00,2.28493,2.28493,2.28433,2.28435,25700000.0
2006-02-22 16:22:00,2.2846,2.28474,2.28434,2.28439,29800000.0
2006-02-22 16:23:00,2.28455,2.28477,2.28455,2.28462,30300000.0
2006-02-22 16:24:00,2.28465,2.28512,2.28465,2.28492,41800000.0
2006-02-22 16:25:00,2.28505,2.28508,2.28477,2.28505,31100000.0
2006-02-22 16:26:00,2.28483,2.28494,2.28457,2.28464,26800000.0
2006-02-22 16:27:00,2.28463,2.28477,2.28462,2.28462,14000000.0
2006-02-22 16:28:00,2.28474,2.28486,2.28456,2.28483,40600000.0
2006-02-22 16:29:00,2.28469,2.28497,2.28466,2.28478,27900000.0
2006-02-22 16:30:00,2.28472,2.28513,2.28471,2.28501,30200000.0
2006-02-22 16:31:00,2.28479,2.285,2.28473,2.28478,38900000.0
2006-02-22 16:32:00,2.28487,2.28506,2.28472,2.285,19500000.0
2006-02-22 16:33:00,2.285,2.28525,2.28484,2.28525,26800000.0
2006-02-22 16:34:00,2.28524,2.2854,2.2852,2.28537,36400000.0
2006-02-22 16:35:00,2.28532,2.28579,2.28532,2.28579,51300000.0
2006-02-22 16:36:00,2.28569,2.28594,2.28569,2.28594,16000000.0
2006-02-22 16:37:00,2.28606,2.28606,2.28575,2.28575,28200000.0
2006-02-22 16:38:00,2.28572,2.2859,2.28565,2.28565,31200000.0
2006-02-22 16:39:00,2.28567,2.28583,2.28557,2.28583,33100000.0
2006-02-22 16:40:00,2.28595,2.28595,2.28554,2.28565,37500001.0
2006-02-22 16:41:00,2.28565,2.28573,2.28541,2.28542,36600000.0
2006-02-22 16:42:00,2.28531,2.28531,2.2851,2.28518,17100000.0
2006-02-22 16:43:00,2.28533,2.28552,2.28509,2.28552,35700000.0
2006-02-22 16:44:00,2.28535,2.28535,2.28505,2.28532,30000000.0
2006-02-22 16:45:00,2.28543,2.28554,2.28536,2.28537,41300000.0
2006-02-22 16:46:00,2.28536,2.28544,2.28529,2.28533,34100000.0
2006-02-22 16:47:00,2.28528,2.28548,2.28528,2.28537,47600000.0
2006-02-22 16:48:00,2.28528,2.28535,2.28515,2.28525,23600000.0
2006-02-22 16:49:00,2.28536,2.28544,2.28518,2.28523,45100000.0
2006-02-22 16:50:00,2.28534,2.28544,2.28514,2.28514,24300000.0
2006-02-22 16:51:00,2.28504,2.2856,2.28504,2.28539,53100000.0
2006-02-22 16:52:00,2.28562,2.28572,2.28544,2.28572,30600000.0
2006-02-22 16:53:00,2.28557,2.28581,2.28548,2.28572,62100000.0
2006-02-22 16:54:00,2.28568,2.28568,2.28515,2.28544,46700000.0
2006-02-22 16:55:00,2.28528,2.28562,2.28527,2.28527,38000000.0
2006-02-22 16:56:00,2.28527,2.28537,2.28501,2.2852,33700000.0
2006-02-22 16:57:00,2.28527,2.28527,2.28484,2.28484,42300000.0
2006-02-22 16:58:00,2.28504,2.28549,2.28504,2.28524,39500000.0
2006-02-22 16:59:00,2.2854,2.28564,2.2854,2.28553,38200000.0
2006-02-22 17:00:00,2.28556,2.28565,2.2855,2.2855,34500000.0
2006-02-22 17:01:00,2.28572,2.28588,2.28568,2.28572,42200000.0
2006-02-22 17:02:00,2.28553,2.28574,2.28552,2.28574,33500000.0
2006-02-22 17:03:00,2.28584,2.28603,2.28584,2.28594,28900000.0
2006-02-22 17:04:00,2.28581,2.28594,2.28581,2.28584,39800000.0
2006-02-22 17:05:00,2.28564,2.2858,2.28541,2.2858,18100000.0
2006-02-22 17:06:00,2.28605,2.28622,2.28575,2.28598,48900000.0
2006-02-22 17:07:00,2.28619,2.28637,2.28617,2.28626,47399999.0
2006-02-22 17:08:00,2.28647,2.28698,2.28647,2.28698,34900000.0
2006-02-22 17:09:00,2.2871,2.28715,2.28688,2.28715,22100000.0
2006-02-22 17:10:00,2.28738,2.28747,2.28713,2.28721,34200000.0
2006-02-22 17:11:00,2.28722,2.28738,2.28708,2.28715,33600000.0
2006-02-22 17:12:00,2.28712,2.28729,2.28698,2.28728,28000000.0
2006-02-22 17:13:00,2.28745,2.28763,2.28742,2.28744,29400000.0
2006-02-22 17:14:00,2.28734,2.28754,2.28727,2.2875,30900000.0
2006-02-22 17:15:00,2.28735,2.28761,2.28735,2.28751,46400000.0
2006-02-22 17:16:00,2.28747,2.28747,2.28724,2.28724,34100000.0
2006-02-22 17:17:00,2.28742,2.28749,2.28708,2.28715,26200000.0
2006-02-22 17:18:00,2.28723,2.28735,2.28699,2.2873,17600000.0
2006-02-22 17:19:00,2.28736,2.28737,2.28692,2.28692,37400000.0
2006-02-22 17:20:00,2.28713,2.28722,2.28702,2.28708,28500000.0
2006-02-22 17:21:00,2.28708,2.28725,2.2869,2.28705,52000000.0
2006-02-22 17:22:00,2.28702,2.28722,2.28681,2.28681,18200000.0
2006-02-22 17:23:00,2.28688,2.28691,2.28671,2.28673,24200000.0
2006-02-22 17:24:00,2.28655,2.2868,2.28655,2.2868,39200000.0
2006-02-22 17:25:00,2.28688,2.28729,2.28688,2.28709,31400000.0
2006-02-22 17:26:00,2.28711,2.28741,2.287,2.28722,28600000.0
2006-02-22 17:27:00,2.28735,2.28735,2.28689,2.28689,33100000.0
2006-02-22 17:28:00,2.28691,2.28693,2.28687,2.28687,21800000.0
2006-02-22 17:29:00,2.28675,2.28692,2.28675,2.28677,41200000.0
2006-02-22 17:30:00,2.28673,2.28703,2.28662,2.28662,44200000.0
2006-02-22 17:31:00,2.28666,2.28673,2.28648,2.28673,16800000.0
2006-02-22 17:32:00,2.28673,2.28673,2.28646,2.28648,25500000.0
2006-02-22 17:33:00,2.28635,2.28689,2.28635,2.28671,29600000.0
2006-02-22 17:34:00,2.28663,2.28663,2.28623,2.28623,26700000.0
2006-02-22 17:35:00,2.28631,2.2864,2.28626,2.28637,30500000.0
2006-02-22 17:36:00,2.28637,2.28652,2.28637,2.28645,22600000.0
2006-02-22 17:37:00,2.28634,2.28654,2.28634,2.28636,24700000.0
2006-02-22 17:38:00,2.28644,2.28648,2.28628,2.28642,40300000.0
2006-02-22 17:39:00,2.28628,2.28637,2.2861,2.28628,19700000.0
2006-02-22 17:40:00,2.28648,2.28662,2.2864,2.28655,24000000.0
2006-02-22 17:41:00,2.28655,2.28659,2.28637,2.28644,26500000.0
2006-02-22 17:42:00,2.28651,2.28667,2.28651,2.28658,29000000.0
2006-02-22 17:43:00,2.28656,2.28677,2.28653,2.28677,40900000.0
2006-02-22 17:44:00,2.28679,2.28698,2.28665,2.28679,47100000.0
2006-02-22 17:45:00,2.28685,2.287,2.28666,2.28666,20400000.0
2006-02-22 17:46:00,2.28662,2.28681,2.28661,2.28679,51300000.0
2006-02-22 17:47:00,2.28673,2.28724,2.28673,2.28724,41100000.0
2006-02-22 17:48:00,2.28699,2.28708,2.28681,2.28706,27400000.0
2006-02-22 17:49:00,2.28695,2.28698,2.28668,2.28668,23200000.0
2006-02-22 17:50:00,2.28653,2.28688,2.28653,2.28686,27900000.0
2006-02-22 17:51:00,2.28687,2.28696,2.28683,2.28683,46000000.0
2006-02-22 17:52:00,2.28676,2.28691,2.2867,2.28676,49900000.0
2006-02-22 17:53:00,2.2868,2.2869,2.28647,2.28661,54100000.0
2006-02-22 17:54:00,2.28652,2.28677,2.2864,2.2865,20000000.0
2006-02-22 17:55:00,2.28644,2.28682,2.28644,2.28682,21200000.0
2006-02-22 17:56:00,2.28691,2.2871,2.28675,2.2871,34100000.0
2006-02-22 17:57:00,2.28719,2.28735,2.28712,2.28719,22600000.0
2006-02-22 17:58:00,2.28758,2.28779,2.2874,2.28766,42100000.0
2006-02-22 17:59:00,2.28767,2.28779,2.28703,2.28703,27500000.0
2006-02-22 18:00:00,2.28718,2.28735,2.28691,2.28701,34800000.0
2006-02-22 18:01:00,2.28708,2.28727,2.28678,2.2868,366500000.0
2006-02-22 18:02:00,2.28685,2.28701,2.28652,2.28674,332600001.0
2006-02-22 18:03:00,2.28675,2.28688,2.28647,2.28647,483599999.0
2006-02-22 18:04:00,2.28638,2.28663,2.28627,2.28636,314500000.0
2006-02-22 18:05:00,2.28639,2.28651,2.286,2.286,205300000.0
2006-02-22 18:06:00,2.2859,2.2861,2.28545,2.28599,368800000.0
2006-02-22 18:07:00,2.28603,2.28619,2.28583,2.28609,389299999.0
2006-02-22 18:08:00,2.28587,2.28637,2.28587,2.28598,440599999.0
2006-02-22 18:09:00,2.28594,2.28643,2.28582,2.28643,302100001.0
2006-02-22 18:10:00,2.28653,2.28668,2.28632,2.28656,337700000.0
2006-02-22 18:11:00,2.28671,2.28715,2.2866,2.28715,226900000.0
2006-02-22 18:12:00,2.28707,2.28722,2.28684,2.28722,171900000.0
2006-02-22 18:13:00,2.28716,2.28739,2.28698,2.28733,182700000.0
2006-02-22 18:14:00,2.2876,2.28778,2.2874,2.28767,313400000.0
2006-02-22 18:15:00,2.28767,2.28788,2.28736,2.28736,396199999.0
2006-02-22 18:16:00,2.28738,2.28742,2.28707,2.28707,354899999.0
2006-02-22 18:17:00,2.28731,2.28765,2.28716,2.28731,237800000.0
2006-02-22 18:18:00,2.28727,2.28748,2.28721,2.28727,158200000.0
2006-02-22 18:19:00,2.28729,2.28772,2.2872,2.2872,284600001.0
2006-02-22 18:20:00,2.28724,2.28744,2.28696,2.28725,149600000.0
2006-02-22 18:21:00,2.28731,2.28777,2.28731,2.28777,217000000.0
2006-02-22 18:22:00,2.28779,2.28789,2.28756,2.28766,187500000.0
2006-02-22 18:23:00,2.28754,2.28766,2.2872,2.28758,347900000.0
2006-02-22 18:24:00,2.28772,2.28794,2.28747,2.28794,397000000.0
2006-02-22 18:25:00,2.28796,2.28796,2.28761,2.28764,297500000.0
2006-02-22 18:26:00,2.28758,2.28778,2.28742,2.2876,341500000.0
2006-02-22 18:27:00,2.28764,2.28802,2.28753,2.28775,256900000.0
2006-02-22 18:28:00,2.28777,2.28789,2.28745,2.28773,176300001.0
2006-02-22 18:29:00,2.2877,2.28795,2.28763,2.28774,236800000.0
2006-02-22 18:30:00,2.28772,2.28785,2.2874,2.28755,264400000.0
2006-02-22 18:31:00,2.28764,2.28827,2.28731,2.28763,158000000.0
2006-02-22 18:32:00,2.28755,2.28755,2.28662,2.28662,145500000.0
2006-02-22 18:33:00,2.28649,2.28658,2.28611,2.2862,280300000.0
2006-02-22 18:34:00,2.28624,2.28653,2.286,2.286,409800000.0
2006-02-22 18:35:00,2.28602,2.28634,2.28602,2.28629,152700000.0
2006-02-22 18:36:00,2.28627,2.28635,2.2862,2.28622,81900000.0
2006-02-22 18:37:00,2.28606,2.28606,2.28542,2.28542,114300000.0
2006-02-22 18:38:00,2.2854,2.28575,2.2854,2.28571,93800000.0
2006-02-22 18:39:00,2.28575,2.28599,2.28565,2.28583,181900000.0
2006-02-22 18:40:00,2.28589,2.28589,2.28546,2.28561,229200000.0
2006-02-22 18:41:00,2.28565,2.28594,2.28561,2.28573,191900000.0
2006-02-22 18:42:00,2.28586,2.28605,2.28578,2.28597,98000000.0
2006-02-22 18:43:00,2.28583,2.28583,2.2848,2.2848,62100000.0
2006-02-22 18:44:00,2.28463,2.28463,2.28412,2.28436,130300000.0
2006-02-22 18:45:00,2.28441,2.28461,2.28432,2.28432,81300000.0
2006-02-22 18:46:00,2.28418,2.28446,2.28411,2.28435,46800000.0
2006-02-22 18:47:00,2.28433,2.28455,2.28408,2.2843,41800000.0
2006-02-22 18:48:00,2.28413,2.28429,2.28389,2.28389,104700000.0
2006-02-22 18:49:00,2.28407,2.28407,2.28384,2.28404,20400000.0
2006-02-22 18:50:00,2.28391,2.28391,2.28352,2.2836,37700000.0
2006-02-22 18:51:00,2.28359,2.28389,2.28354,2.28369,134900000.0
2006-02-22 18:52:00,2.2837,2.28378,2.28343,2.28343,145200000.0
2006-02-22 18:53:00,2.28336,2.28344,2.28313,2.28324,126100000.0
2006-02-22 18:54:00,2.28326,2.28369,2.28326,2.28369,125600000.0
2006-02-22 18:55:00,2.28382,2.28415,2.2838,2.28415,151400000.0
2006-02-22 18:56:00,2.28423,2.28434,2.28415,2.28415,69300000.0
2006-02-22 18:57:00,2.28422,2.2849,2.28422,2.28458,72300000.0
2006-02-22 18:58:00,2.28463,2.28488,2.28457,2.28457,239800000.0
2006-02-22 18:59:00,2.28458,2.28483,2.28452,2.28463,220400000.0
2006-02-22 19:00:00,2.28462,2.2848,2.28456,2.2848,68100000.0
2006-02-22 19:01:00,2.2846,2.2846,2.28429,2.28429,22800000.0
2006-02-22 19:02:00,2.28433,2.28477,2.28431,2.28477,149800000.0
2006-02-22 19:03:00,2.28477,2.28477,2.28452,2.2846,76000000.0
2006-02-22 19:04:00,2.28469,2.28474,2.28454,2.2846,42900000.0
2006-02-22 19:05:00,2.28463,2.28497,2.28463,2.28496,35000000.0
2006-02-22 19:06:00,2.28498,2.28522,2.2848,2.28495,223700000.0
2006-02-22 19:07:00,2.2849,2.28508,2.28474,2.28479,125500000.0
2006-02-22 19:08:00,2.2848,2.28491,2.28456,2.28472,226000000.0
2006-02-22 19:09:00,2.28471,2.28481,2.28446,2.28475,125899999.0
2006-02-22 19:10:00,2.28473,2.28489,2.28463,2.28478,59800000.0
2006-02-22 19:11:00,2.28471,2.28471,2.28439,2.28439,56000000.0
2006-02-22 19:12:00,2.28448,2.28499,2.28448,2.28499,32300000.0
2006-02-22 19:13:00,2.28508,2.28518,2.28493,2.28495,136200000.0
2006-02-22 19:14:00,2.28507,2.28524,2.28496,2.28498,90200000.0
2006-02-22 19:15:00,2.28493,2.28507,2.28471,2.28489,93600000.0
2006-02-22 19:16:00,2.28508,2.28536,2.28508,2.28536,43200000.0
2006-02-22 19:17:00,2.28542,2.28555,2.2852,2.2852,67400000.0
2006-02-22 19:18:00,2.28515,2.28551,2.28515,2.28526,114500000.0
2006-02-22 19:19:00,2.28527,2.2854,2.28507,2.28515,100700000.0
2006-02-22 19:20:00,2.28526,2.28537,2.28511,2.28512,117500001.0
2006-02-22 19:21:00,2.28505,2.28528,2.28499,2.28528,119100000.0
2006-02-22 19:22:00,2.28536,2.2855,2.285,2.28516,64900000.0
2006-02-22 19:23:00,2.28499,2.28499,2.28434,2.28434,154500000.0
2006-02-22 19:24:00,2.2843,2.2844,2.28401,2.2844,98100000.0
2006-02-22 19:25:00,2.2844,2.28458,2.28419,2.28458,65900000.0
2006-02-22 19:26:00,2.28452,2.28471,2.28449,2.2847,154200000.0
2006-02-22 19:27:00,2.2846,2.28469,2.28386,2.28469,133800000.0
2006-02-22 19:28:00,2.28487,2.28495,2.28476,2.28495,89500000.0
2006-02-22 19:29:00,2.28491,2.28495,2.28482,2.28495,86400000.0
2006-02-22 19:30:00,2.28491,2.28504,2.28473,2.28499,183700000.0
2006-02-22 19:31:00,2.28493,2.285,2.28482,2.285,62800000.0
2006-02-22 19:32:00,2.28501,2.28515,2.28471,2.28515,159300000.0
2006-02-22 19:33:00,2.28528,2.2856,2.28525,2.2855,51500000.0
2006-02-22 19:34:00,2.28558,2.28558,2.28501,2.28521,90000000.0
2006-02-22 19:35:00,2.28515,2.28521,2.28473,2.2848,117200000.0
2006-02-22 19:36:00,2.28475,2.28506,2.28472,2.28481,155900000.0
2006-02-22 19:37:00,2.28496,2.28496,2.28452,2.28452,42300000.0
2006-02-22 19:38:00,2.28442,2.28458,2.28399,2.28402,14800000.0
2006-02-22 19:39:00,2.2839,2.2839,2.2836,2.28371,64300000.0
2006-02-22 19:40:00,2.28364,2.2837,2.28334,2.28357,97500000.0
2006-02-22 19:41:00,2.2836,2.28374,2.28342,2.28368,66700000.0
2006-02-22 19:42:00,2.28372,2.28386,2.28336,2.28337,95000000.0
2006-02-22 19:43:00,2.28337,2.28374,2.28335,2.28374,47100000.0
2006-02-22 19:44:00,2.28381,2.28392,2.28366,2.28372,85900000.0
2006-02-22 19:45:00,2.28352,2.28353,2.28328,2.28332,33500000.0
2006-02-22 19:46:00,2.28345,2.28367,2.28306,2.28335,124800001.0
2006-02-22 19:47:00,2.28337,2.28345,2.2832,2.28328,49600000.0
2006-02-22 19:48:00,2.28329,2.28365,2.28329,2.2834,83400000.0
2006-02-22 19:49:00,2.28357,2.28374,2.28343,2.28343,99700000.0
2006-02-22 19:50:00,2.28348,2.28406,2.28348,2.28381,57800000.0
2006-02-22 19:51:00,2.28387,2.28405,2.28378,2.28388,124100000.0
2006-02-22 19:52:00,2.28393,2.2843,2.28389,2.28417,64600000.0
2006-02-22 19:53:00,2.28412,2.28412,2.28388,2.28397,28200000.0
2006-02-22 19:54:00,2.28415,2.28415,2.28392,2.28396,90700000.0
2006-02-22 19:55:00,2.28399,2.28413,2.28399,2.2841,27200000.0
2006-02-22 19:56:00,2.28418,2.2842,2.284,2.284,60800000.0
2006-02-22 19:57:00,2.28399,2.28419,2.28397,2.284,106200000.0
2006-02-22 19:58:00,2.28398,2.28412,2.28398,2.28403,116100000.0
2006-02-22 19:59:00,2.28403,2.28404,2.28389,2.28396,101400000.0
2006-02-22 20:00:00,2.28395,2.28415,2.2838,2.28415,68800000.0
2006-02-22 20:01:00,2.2842,2.28444,2.28402,2.28431,102700000.0
2006-02-22 20:02:00,2.28418,2.2843,2.2839,2.28392,51300000.0
2006-02-22 20:03:00,2.28378,2.28399,2.28369,2.28399,12100000.0
2006-02-22 20:04:00,2.28413,2.28448,2.28408,2.28448,31000000.0
2006-02-22 20:05:00,2.2845,2.2845,2.28399,2.28399,27200000.0
2006-02-22 20:06:00,2.28384,2.28405,2.28379,2.28392,28000000.0
2006-02-22 20:07:00,2.28415,2.28449,2.28415,2.28443,38800000.0
2006-02-22 20:08:00,2.28445,2.28457,2.28424,2.28424,80000000.0
2006-02-22 20:09:00,2.28428,2.28428,2.28417,2.28419,23800000.0
2006-02-22 20:10:00,2.28431,2.28432,2.28423,2.28432,22200000.0
2006-02-22 20:11:00,2.28422,2.28436,2.28404,2.28404,49900000.0
2006-02-22 20:12:00,2.28405,2.28432,2.28405,2.28418,132100000.0
2006-02-22 20:13:00,2.28411,2.28445,2.28411,2.28433,157600000.0
2006-02-22 20:14:00,2.28434,2.28455,2.28434,2.28434,83800000.0
2006-02-22 20:15:00,2.28438,2.28454,2.28421,2.28421,193200000.0
2006-02-22 20:16:00,2.28414,2.28429,2.28406,2.28409,131400000.0
2006-02-22 20:17:00,2.28398,2.28398,2.28385,2.28394,43700001.0
2006-02-22 20:18:00,2.28411,2.28436,2.28411,2.28423,68400000.0
2006-02-22 20:19:00,2.28426,2.28453,2.28424,2.2843,205599999.0
2006-02-22 20:20:00,2.28423,2.2843,2.28378,2.28378,204300000.0
2006-02-22 20:21:00,2.28368,2.28394,2.28368,2.28393,86700000.0
2006-02-22 20:22:00,2.28395,2.2841,2.28395,2.28409,105800000.0
2006-02-22 20:23:00,2.28409,2.28424,2.28404,2.28411,176599999.0
2006-02-22 20:24:00,2.28407,2.28419,2.28407,2.28408,40000000.0
2006-02-22 20:25:00,2.28405,2.28429,2.28405,2.28429,170500000.0
2006-02-22 20:26:00,2.28442,2.28478,2.28435,2.28459,182500000.0
2006-02-22 20:27:00,2.28465,2.28479,2.28459,2.28468,123400000.0
2006-02-22 20:28:00,2.28464,2.28495,2.28462,2.28472,219500000.0
2006-02-22 20:29:00,2.28475,2.28479,2.28446,2.28447,197300001.0
2006-02-22 20:30:00,2.28445,2.28465,2.28437,2.28453,369199999.0
2006-02-22 20:31:00,2.28437,2.28461,2.28432,2.28432,204400001.0
2006-02-22 20:32:00,2.28445,2.28479,2.28438,2.28462,359600000.0
2006-02-22 20:33:00,2.2846,2.2852,2.2846,2.28519,74800000.0
2006-02-22 20:34:00,2.2852,2.28568,2.28512,2.2855,91700000.0
2006-02-22 20:35:00,2.28561,2.28571,2.28554,2.28554,42900000.0
2006-02-22 20:36:00,2.28551,2.28568,2.28546,2.2856,44700000.0
2006-02-22 20:37:00,2.28544,2.28558,2.28528,2.28528,120300000.0
2006-02-22 20:38:00,2.28523,2.28544,2.28506,2.28521,183000000.0
2006-02-22 20:39:00,2.28525,2.28525,2.28511,2.28516,126400000.0
2006-02-22 20:40:00,2.28521,2.28521,2.28494,2.28519,202299998.0
2006-02-22 20:41:00,2.28523,2.28553,2.28516,2.28532,136800000.0
2006-02-22 20:42:00,2.28537,2.28548,2.28523,2.28528,79600000.0
2006-02-22 20:43:00,2.28531,2.28531,2.28506,2.28511,98300000.0
2006-02-22 20:44:00,2.28519,2.28544,2.28517,2.28527,176900000.0
2006-02-22 20:45:00,2.28527,2.28534,2.28511,2.28525,42600000.0
2006-02-22 20:46:00,2.28526,2.28541,2.28525,2.28527,28300000.0
2006-02-22 20:47:00,2.28531,2.28551,2.28531,2.28533,151000000.0
2006-02-22 20:48:00,2.2853,2.28545,2.28515,2.28535,187200000.0
2006-02-22 20:49:00,2.28545,2.28559,2.28537,2.28537,108700000.0
2006-02-22 20:50:00,2.28533,2.28561,2.28533,2.28535,149500000.0
2006-02-22 20:51:00,2.28535,2.28549,2.28535,2.28543,121300001.0
2006-02-22 20:52:00,2.28541,2.28557,2.28531,2.2854,152900001.0
2006-02-22 20:53:00,2.28541,2.28564,2.2853,2.28542,201600000.0
2006-02-22 20:54:00,2.28543,2.28543,2.28525,2.28527,186500000.0
2006-02-22 20:55:00,2.28524,2.28533,2.28524,2.2853,50300001.0
2006-02-22 20:56:00,2.28535,2.28558,2.28535,2.2854,224000000.0
2006-02-22 20:57:00,2.28545,2.2859,2.28545,2.28562,352200000.0
2006-02-22 20:58:00,2.28563,2.28577,2.28556,2.28576,191600000.0
2006-02-22 20:59:00,2.28581,2.28591,2.28569,2.28588,209700000.0
2006-02-22 21:00:00,2.28589,2.28594,2.2857,2.28579,233000000.0
2006-02-22 21:01:00,2.28585,2.28601,2.28576,2.2859,332500000.0
2006-02-22 21:02:00,2.28589,2.28589,2.28565,2.28565,105500000.0
2006-02-22 21:03:00,2.28561,2.28574,2.28531,2.2855,96600000.0
2006-02-22 21:04:00,2.28553,2.28564,2.28539,2.28545,88900001.0
2006-02-22 21:05:00,2.28545,2.28556,2.28541,2.28545,82200000.0
2006-02-22 21:06:00,2.28545,2.28552,2.2854,2.28545,70000000.0
2006-02-22 21:07:00,2.28548,2.2858,2.28548,2.2857,14800000.0
2006-02-22 21:08:00,2.28579,2.28592,2.28579,2.28588,28300000.0
2006-02-22 21:09:00,2.28595,2.28597,2.28579,2.28589,54900000.0
2006-02-22 21:10:00,2.28588,2.2859,2.28568,2.28569,95400000.0
2006-02-22 21:11:00,2.28571,2.28613,2.28571,2.28602,142800000.0
2006-02-22 21:12:00,2.28601,2.28601,2.2859,2.286,49800000.0
2006-02-22 21:13:00,2.28595,2.28614,2.28587,2.28587,140800000.0
2006-02-22 21:14:00,2.286,2.286,2.28567,2.28569,136100000.0
2006-02-22 21:15:00,2.28591,2.28602,2.28579,2.28583,137500000.0
2006-02-22 21:16:00,2.2859,2.286,2.28575,2.28586,97700000.0
2006-02-22 21:17:00,2.2859,2.28597,2.2857,2.2857,144700000.0
2006-02-22 21:18:00,2.28567,2.28588,2.28563,2.28577,126899999.0
2006-02-22 21:19:00,2.28573,2.28589,2.2857,2.28587,90200000.0
2006-02-22 21:20:00,2.28588,2.28601,2.28539,2.28541,208299999.0
2006-02-22 21:21:00,2.28538,2.28568,2.28527,2.28533,264700000.0
2006-02-22 21:22:00,2.28547,2.28569,2.28529,2.28543,164000000.0
2006-02-22 21:23:00,2.28559,2.28581,2.28554,2.28566,78000000.0
2006-02-22 21:24:00,2.28571,2.28592,2.28561,2.28561,50900000.0
2006-02-22 21:25:00,2.28553,2.28598,2.28553,2.28598,49100000.0
2006-02-22 21:26:00,2.28604,2.28604,2.28579,2.28582,30400000.0
2006-02-22 21:27:00,2.28585,2.286,2.28584,2.28592,55700000.0
2006-02-22 21:28:00,2.28591,2.28591,2.2856,2.28572,127200000.0
2006-02-22 21:29:00,2.28573,2.28577,2.28554,2.28555,57000000.0
2006-02-22 21:30:00,2.28564,2.28564,2.28549,2.28549,34100000.0
2006-02-22 21:31:00,2.28544,2.28558,2.28539,2.28544,33200000.0
2006-02-22 21:32:00,2.2856,2.28563,2.2853,2.2856,194400000.0
2006-02-22 21:33:00,2.28545,2.28567,2.28542,2.28542,78500000.0
2006-02-22 21:34:00,2.28551,2.28566,2.28533,2.28533,142200000.0
2006-02-22 21:35:00,2.28539,2.28539,2.28534,2.28534,33800000.0
2006-02-22 21:36:00,2.28536,2.28555,2.28533,2.28552,37200000.0
2006-02-22 21:37:00,2.28549,2.28567,2.28526,2.28526,58600000.0
2006-02-22 21:38:00,2.28522,2.28547,2.2852,2.28543,62200000.0
2006-02-22 21:39:00,2.28538,2.28557,2.28538,2.28557,39400000.0
2006-02-22 21:40:00,2.28557,2.28566,2.28518,2.28518,27800000.0
2006-02-22 21:41:00,2.28486,2.2851,2.28454,2.28454,24400000.0
2006-02-22 21:42:00,2.2844,2.28481,2.28435,2.28469,67700000.0
2006-02-22 21:43:00,2.28468,2.28498,2.28468,2.28469,95800001.0
2006-02-22 21:44:00,2.28478,2.2849,2.28454,2.28469,100400000.0
2006-02-22 21:45:00,2.28476,2.28491,2.28468,2.28477,74700000.0
2006-02-22 21:46:00,2.28488,2.28502,2.28479,2.28492,61200000.0
2006-02-22 21:47:00,2.2849,2.28509,2.28476,2.28484,163800000.0
2006-02-22 21:48:00,2.28484,2.28516,2.28484,2.28508,48100000.0
2006-02-22 21:49:00,2.2851,2.2851,2.28477,2.28489,76100000.0
2006-02-22 21:50:00,2.2849,2.2849,2.28461,2.28471,45600000.0
2006-02-22 21:51:00,2.28477,2.28511,2.28477,2.28497,47800000.0
2006-02-22 21:52:00,2.28495,2.28514,2.28484,2.28484,130100000.0
2006-02-22 21:53:00,2.28486,2.285,2.28476,2.2848,62200000.0
2006-02-22 21:54:00,2.28486,2.28496,2.28482,2.28482,24000000.0
2006-02-22 21:55:00,2.28491,2.28521,2.28484,2.28521,76400000.0
2006-02-22 21:56:00,2.28521,2.28521,2.28495,2.28503,48200000.0
2006-02-22 21:57:00,2.28502,2.28516,2.28501,2.28509,24300000.0
2006-02-22 21:58:00,2.28514,2.28543,2.28514,2.28527,38400000.0
2006-02-22 21:59:00,2.28542,2.28554,2.28532,2.28547,185000000.0
2006-02-22 22:00:00,2.28544,2.28575,2.2854,2.2854,64100000.0
2006-02-22 22:01:00,2.28529,2.28558,2.28529,2.2854,26900000.0
2006-02-22 22:02:00,2.28529,2.28556,2.2852,2.2852,102400000.0
2006-02-22 22:03:00,2.28527,2.28533,2.28519,2.28526,24500000.0
2006-02-22 22:04:00,2.28531,2.2855,2.28529,2.2855,109400000.0
2006-02-22 22:05:00,2.28556,2.28582,2.28555,2.2858,54700000.0
2006-02-22 22:06:00,2.28578,2.28585,2.2856,2.28568,29300000.0
2006-02-22 22:07:00,2.28565,2.28602,2.28565,2.28601,26000000.0
2006-02-22 22:08:00,2.2859,2.2859,2.2857,2.28574,27100000.0
2006-02-22 22:09:00,2.2857,2.28574,2.28559,2.2856,44900000.0
2006-02-22 22:10:00,2.28572,2.28581,2.28569,2.28579,22600000.0
2006-02-22 22:11:00,2.28584,2.28591,2.28582,2.28585,30000000.0
2006-02-22 22:12:00,2.28576,2.28576,2.28556,2.28557,75100000.0
2006-02-22 22:13:00,2.28553,2.28567,2.28553,2.28562,62800000.0
2006-02-22 22:14:00,2.28576,2.28581,2.28576,2.28581,8200000.0
2006-02-22 22:15:00,2.28573,2.28594,2.28572,2.28578,103300000.0
2006-02-22 22:16:00,2.28575,2.28585,2.28557,2.28562,122000000.0
2006-02-22 22:17:00,2.28573,2.28577,2.2855,2.28565,41900000.0
2006-02-22 22:18:00,2.28537,2.28563,2.28537,2.2855,33500000.0
2006-02-22 22:19:00,2.28537,2.28566,2.28531,2.28555,47700000.0
2006-02-22 22:20:00,2.28565,2.28576,2.28564,2.28565,39500001.0
2006-02-22 22:21:00,2.28572,2.2859,2.28566,2.2859,53699999.0
2006-02-22 22:22:00,2.28589,2.28589,2.28566,2.28577,109000000.0
2006-02-22 22:23:00,2.28573,2.28586,2.28573,2.28583,59900000.0
2006-02-22 22:24:00,2.28584,2.28584,2.2857,2.2857,18600000.0
2006-02-22 22:25:00,2.28583,2.28592,2.28574,2.28583,44500000.0
2006-02-22 22:26:00,2.28586,2.28596,2.28579,2.28596,31200000.0
2006-02-22 22:27:00,2.28604,2.28612,2.28589,2.28591,37900000.0
2006-02-22 22:28:00,2.286,2.28621,2.286,2.28614,20000000.0
2006-02-22 22:29:00,2.28604,2.28604,2.28588,2.286,161899999.0
2006-02-22 22:30:00,2.28599,2.28614,2.28592,2.2861,110700000.0
2006-02-22 22:31:00,2.28609,2.28609,2.28585,2.28585,15200000.0
2006-02-22 22:32:00,2.2859,2.2859,2.28582,2.28582,54800000.0
2006-02-22 22:33:00,2.28587,2.28593,2.28559,2.28559,50900000.0
2006-02-22 22:34:00,2.28558,2.28589,2.28558,2.28578,87900000.0
2006-02-22 22:35:00,2.28558,2.28558,2.28541,2.28542,38200000.0
2006-02-22 22:36:00,2.28544,2.28544,2.28535,2.28542,33900000.0
2006-02-22 22:37:00,2.28545,2.28551,2.28518,2.28518,32400000.0
2006-02-22 22:38:00,2.28527,2.28536,2.28514,2.28536,40100000.0
2006-02-22 22:39:00,2.2851,2.28517,2.28509,2.28509,15000000.0
2006-02-22 22:40:00,2.28503,2.28533,2.28503,2.28513,27400000.0
2006-02-22 22:41:00,2.2851,2.28527,2.2851,2.28512,26000000.0
2006-02-22 22:42:00,2.28518,2.28518,2.28489,2.28501,76300000.0
2006-02-22 22:43:00,2.28503,2.28519,2.28497,2.28498,117000000.0
2006-02-22 22:44:00,2.28499,2.28535,2.2849,2.2849,120599997.0
2006-02-22 22:45:00,2.28487,2.2851,2.28486,2.28491,39900000.0
2006-02-22 22:46:00,2.28497,2.2851,2.28495,2.28509,85000000.0
2006-02-22 22:47:00,2.28516,2.28516,2.285,2.28505,41600000.0
2006-02-22 22:48:00,2.28504,2.28529,2.28504,2.28523,69900000.0
2006-02-22 22:49:00,2.28527,2.28544,2.28511,2.28527,66300000.0
2006-02-22 22:50:00,2.28527,2.2854,2.28527,2.28527,34500000.0
2006-02-22 22:51:00,2.28528,2.28549,2.2852,2.28535,76000000.0
2006-02-22 22:52:00,2.2853,2.28541,2.28522,2.28522,63100000.0
2006-02-22 22:53:00,2.28518,2.28548,2.28505,2.28548,27200000.0
2006-02-22 22:54:00,2.2856,2.28566,2.28555,2.28555,26800000.0
2006-02-22 22:55:00,2.28545,2.28566,2.28545,2.28551,54200000.0
2006-02-22 22:56:00,2.2855,2.2855,2.28545,2.28545,18600000.0
2006-02-22 22:57:00,2.28567,2.28593,2.28567,2.28592,22800000.0
2006-02-22 22:58:00,2.28581,2.28633,2.28581,2.28632,27000000.0
2006-02-22 22:59:00,2.28631,2.2864,2.28623,2.2864,33400000.0
2006-02-22 23:00:00,2.28636,2.28658,2.28616,2.28618,25600000.0
2006-02-22 23:01:00,2.28617,2.2863,2.28589,2.28604,74200000.0
2006-02-22 23:02:00,2.28579,2.28579,2.28534,2.28534,24700000.0
2006-02-22 23:03:00,2.28508,2.28513,2.28496,2.28496,34400000.0
2006-02-22 23:04:00,2.28497,2.28505,2.2849,2.2849,22100000.0
2006-02-22 23:05:00,2.28505,2.28505,2.2848,2.28487,43400000.0
2006-02-22 23:06:00,2.28487,2.28492,2.28472,2.2848,19200000.0
2006-02-22 23:07:00,2.28482,2.28485,2.28461,2.28461,55900000.0
2006-02-22 23:08:00,2.28478,2.28479,2.2846,2.28479,19200000.0
2006-02-22 23:09:00,2.28485,2.28485,2.28459,2.28459,34300000.0
2006-02-22 23:10:00,2.28459,2.28484,2.28456,2.28467,24700000.0
2006-02-22 23:11:00,2.28456,2.28463,2.28435,2.28442,41200000.0
2006-02-22 23:12:00,2.28448,2.28459,2.2842,2.28435,27600000.0
2006-02-22 23:13:00,2.2844,2.28443,2.28432,2.28434,20900000.0
2006-02-22 23:14:00,2.28428,2.28443,2.28428,2.28429,34200000.0
2006-02-22 23:15:00,2.2844,2.28444,2.2842,2.2842,21200000.0
2006-02-22 23:16:00,2.28437,2.28441,2.28429,2.28429,34100000.0
2006-02-22 23:17:00,2.28424,2.28431,2.28404,2.28404,38000000.0
2006-02-22 23:18:00,2.28399,2.28411,2.28393,2.28393,30400000.0
2006-02-22 23:19:00,2.28402,2.28442,2.28402,2.28421,22700000.0
2006-02-22 23:20:00,2.28433,2.28462,2.28433,2.28439,30400000.0
2006-02-22 23:21:00,2.28426,2.28426,2.2842,2.2842,8200000.0
2006-02-22 23:22:00,2.28438,2.28439,2.28421,2.28423,48800000.0
2006-02-22 23:23:00,2.28431,2.28465,2.28431,2.28459,15300000.0
2006-02-22 23:24:00,2.28445,2.28445,2.28406,2.28413,31500000.0
2006-02-22 23:25:00,2.28424,2.28455,2.28424,2.28455,40900000.0
2006-02-22 23:26:00,2.28451,2.28451,2.28418,2.28446,26100000.0
2006-02-22 23:27:00,2.28439,2.28439,2.28419,2.28428,16400000.0
2006-02-22 23:28:00,2.28439,2.28459,2.28439,2.28451,37800000.0
2006-02-22 23:29:00,2.28449,2.28451,2.28438,2.28449,30400000.0
2006-02-22 23:30:00,2.28437,2.2847,2.28437,2.2847,24300000.0
2006-02-22 23:31:00,2.28463,2.28464,2.28449,2.28462,20200000.0
2006-02-22 23:32:00,2.28479,2.28479,2.28455,2.28455,30200000.0
2006-02-22 23:33:00,2.28431,2.28443,2.28426,2.28428,76800000.0
2006-02-22 23:34:00,2.28437,2.28469,2.28437,2.28461,41700000.0
2006-02-22 23:35:00,2.28453,2.28484,2.28453,2.28466,69500000.0
2006-02-22 23:36:00,2.28474,2.28474,2.28437,2.28437,50100000.0
2006-02-22 23:37:00,2.2844,2.28458,2.2844,2.28456,19100000.0
2006-02-22 23:38:00,2.28475,2.28494,2.28465,2.28472,37700000.0
2006-02-22 23:39:00,2.2846,2.28491,2.2846,2.28474,43600000.0
2006-02-22 23:40:00,2.28471,2.28474,2.28471,2.28474,5200000.0
2006-02-22 23:41:00,2.2848,2.2848,2.28464,2.28464,36000000.0
2006-02-22 23:42:00,2.2847,2.2847,2.28456,2.28461,37500000.0
2006-02-22 23:43:00,2.28462,2.28462,2.28453,2.28453,6700000.0
2006-02-22 23:44:00,2.28485,2.28485,2.28483,2.28483,4600000.0
2006-02-22 23:45:00,2.28487,2.28487,2.28467,2.28486,21300000.0
2006-02-22 23:46:00,2.28486,2.28496,2.28486,2.28493,40100000.0
2006-02-22 23:47:00,2.28481,2.28486,2.28471,2.28486,23900000.0
2006-02-22 23:48:00,2.28473,2.28485,2.28473,2.28485,38000000.0
2006-02-22 23:49:00,2.28472,2.28472,2.28468,2.28468,6400000.0
2006-02-22 23:50:00,2.28485,2.28493,2.28468,2.28468,25200000.0
2006-02-22 23:51:00,2.28477,2.28488,2.28474,2.28476,47600000.0
2006-02-22 23:52:00,2.28477,2.28488,2.28477,2.2848,22400000.0
2006-02-22 23:53:00,2.28474,2.2848,2.28466,2.28472,40400000.0
2006-02-22 23:54:00,2.28483,2.285,2.28477,2.28495,25600000.0
2006-02-22 23:55:00,2.28493,2.28512,2.28485,2.28485,47500000.0
2006-02-22 23:56:00,2.28492,2.28492,2.28471,2.28472,23100000.0
2006-02-22 23:57:00,2.28486,2.28515,2.28484,2.28515,22500000.0
2006-02-22 23:58:00,2.28515,2.2853,2.28515,2.2853,9600000.0
2006-02-22 23:59:00,2.28518,2.2853,2.28512,2.2853,19400000.0
2006-02-23 00:00:00,2.28515,2.28527,2.28515,2.2852,37100000.0
2006-02-23 00:01:00,2.28473,2.28532,2.28464,2.28478,43400000.0
2006-02-23 00:02:00,2.28465,2.28529,2.28444,2.28444,58500000.0
2006-02-23 00:03:00,2.28442,2.28503,2.28424,2.28503,53100001.0
2006-02-23 00:04:00,2.28426,2.28495,2.28426,2.28489,33100000.0
2006-02-23 00:05:00,2.28464,2.28506,2.28433,2.28483,39700000.0
2006-02-23 00:06:00,2.28468,2.28523,2.2845,2.28498,25200000.0
2006-02-23 00:07:00,2.28471,2.2851,2.28467,2.28492,34000000.0
2006-02-23 00:08:00,2.28549,2.28554,2.28464,2.28464,19300000.0
2006-02-23 00:09:00,2.2851,2.28548,2.28496,2.28548,44400000.0
2006-02-23 00:10:00,2.28523,2.28551,2.28497,2.28524,31100000.0
2006-02-23 00:11:00,2.28527,2.28529,2.28459,2.28468,59799999.0
2006-02-23 00:12:00,2.28496,2.28537,2.28453,2.2852,34800000.0
2006-02-23 00:13:00,2.28472,2.28493,2.2846,2.28475,42300000.0
2006-02-23 00:14:00,2.28516,2.2852,2.28468,2.2848,54900000.0
2006-02-23 00:15:00,2.28451,2.28535,2.28451,2.28483,25800000.0
2006-02-23 00:16:00,2.2847,2.28525,2.2845,2.28491,41100000.0
2006-02-23 00:17:00,2.2849,2.28526,2.2846,2.28476,31300000.0
2006-02-23 00:18:00,2.285,2.2851,2.28451,2.2846,40700000.0
2006-02-23 00:19:00,2.28511,2.28539,2.28466,2.28517,55400000.0
2006-02-23 00:20:00,2.28542,2.28554,2.28469,2.28469,27700000.0
2006-02-23 00:21:00,2.28472,2.28531,2.28472,2.28493,33000000.0
2006-02-23 00:22:00,2.28508,2.28535,2.28473,2.28498,40500000.0
2006-02-23 00:23:00,2.28513,2.28531,2.28485,2.28527,47000000.0
2006-02-23 00:24:00,2.28543,2.28554,2.2849,2.28554,45500000.0
2006-02-23 00:25:00,2.28537,2.28619,2.28537,2.28619,22500000.0
2006-02-23 00:26:00,2.28621,2.28621,2.2859,2.28596,36600000.0
2006-02-23 00:27:00,2.28571,2.28571,2.28534,2.28552,53100000.0
2006-02-23 00:28:00,2.28538,2.28551,2.2851,2.28513,53700000.0
2006-02-23 00:29:00,2.28523,2.28583,2.2852,2.28583,30900000.0
2006-02-23 00:30:00,2.28565,2.28565,2.28543,2.28545,34900000.0
2006-02-23 00:31:00,2.2855,2.28563,2.28549,2.2855,29300000.0
2006-02-23 00:32:00,2.28544,2.28571,2.28544,2.28561,48100000.0
2006-02-23 00:33:00,2.28559,2.28564,2.28555,2.28564,34200000.0
2006-02-23 00:34:00,2.28567,2.28588,2.28567,2.28583,23500000.0
2006-02-23 00:35:00,2.28586,2.28591,2.28567,2.2859,33900000.0
2006-02-23 00:36:00,2.28584,2.28584,2.28583,2.28583,4800000.0
2006-02-23 00:37:00,2.28577,2.28577,2.28564,2.28564,18100000.0
2006-02-23 00:38:00,2.28571,2.28576,2.28544,2.28576,28600000.0
2006-02-23 00:39:00,2.28577,2.28584,2.28562,2.28577,25200000.0
2006-02-23 00:40:00,2.28592,2.28595,2.28573,2.28573,24400000.0
2006-02-23 00:41:00,2.28592,2.28595,2.28565,2.28571,40400000.0
2006-02-23 00:42:00,2.2858,2.28602,2.28576,2.28583,21900000.0
2006-02-23 00:43:00,2.28609,2.28609,2.28591,2.286,31100000.0
2006-02-23 00:44:00,2.28592,2.28598,2.28575,2.28593,45700000.0
2006-02-23 00:45:00,2.28587,2.28605,2.28577,2.28605,16800000.0
2006-02-23 00:46:00,2.28597,2.28622,2.28597,2.286,45700000.0
2006-02-23 00:47:00,2.28607,2.28639,2.28607,2.28639,14800000.0
2006-02-23 00:48:00,2.2865,2.28652,2.28639,2.28648,33900000.0
2006-02-23 00:49:00,2.28641,2.28656,2.28617,2.2864,37700000.0
2006-02-23 00:50:00,2.28653,2.28662,2.28645,2.28662,27200000.0
2006-02-23 00:51:00,2.28658,2.28674,2.28643,2.28674,36800000.0
2006-02-23 00:52:00,2.28668,2.28675,2.2866,2.28665,10600000.0
2006-02-23 00:53:00,2.28658,2.28676,2.28658,2.28672,38300000.0
2006-02-23 00:54:00,2.28673,2.28673,2.28664,2.28668,12900000.0
2006-02-23 00:55:00,2.28645,2.28665,2.28645,2.28648,35300000.0
2006-02-23 00:56:00,2.28652,2.28672,2.2863,2.2863,28400000.0
2006-02-23 00:57:00,2.28636,2.28649,2.28633,2.28648,24600000.0
2006-02-23 00:58:00,2.28629,2.28645,2.28619,2.28619,20800000.0
2006-02-23 00:59:00,2.28613,2.28643,2.28613,2.28643,22200000.0
2006-02-23 01:00:00,2.28645,2.28645,2.2863,2.28645,62500000.0
2006-02-23 01:01:00,2.28645,2.2865,2.2863,2.2865,43300000.0
2006-02-23 01:02:00,2.28626,2.28649,2.28626,2.28628,18400000.0
2006-02-23 01:03:00,2.28626,2.28626,2.28578,2.28578,57500001.0
2006-02-23 01:04:00,2.28578,2.28584,2.28572,2.28572,13600000.0
2006-02-23 01:05:00,2.28594,2.28594,2.2858,2.28583,16800000.0
2006-02-23 01:06:00,2.28586,2.28606,2.28586,2.28601,45200000.0
2006-02-23 01:07:00,2.28589,2.2861,2.28568,2.2861,35700000.0
2006-02-23 01:08:00,2.28606,2.28606,2.2859,2.2859,26200000.0
2006-02-23 01:09:00,2.28586,2.286,2.28568,2.28596,49200000.0
2006-02-23 01:10:00,2.28591,2.28608,2.28584,2.28602,39600000.0
2006-02-23 01:11:00,2.286,2.28608,2.28598,2.28598,14600000.0
2006-02-23 01:12:00,2.28595,2.28618,2.28595,2.2861,19000000.0
2006-02-23 01:13:00,2.286,2.28605,2.286,2.286,10200000.0
2006-02-23 01:14:00,2.28593,2.286,2.28578,2.28578,40800000.0
2006-02-23 01:15:00,2.28583,2.28611,2.28582,2.286,38900000.0
2006-02-23 01:16:00,2.28598,2.28598,2.28578,2.28595,30200000.0
2006-02-23 01:17:00,2.28569,2.2858,2.28562,2.28562,46900000.0
2006-02-23 01:18:00,2.28556,2.28556,2.28531,2.28535,15700000.0
2006-02-23 01:19:00,2.28533,2.28533,2.28519,2.28519,43800000.0
2006-02-23 01:20:00,2.28505,2.28553,2.28505,2.28525,30100000.0
2006-02-23 01:21:00,2.28527,2.28527,2.28515,2.28519,17500000.0
2006-02-23 01:22:00,2.28511,2.2852,2.28506,2.28515,25600000.0
2006-02-23 01:23:00,2.28528,2.28528,2.28508,2.2852,30700000.0
2006-02-23 01:24:00,2.28523,2.28553,2.28518,2.28537,63800000.0
2006-02-23 01:25:00,2.2853,2.2853,2.28514,2.28514,27600000.0
2006-02-23 01:26:00,2.2852,2.2854,2.2852,2.2854,20600000.0
2006-02-23 01:27:00,2.2855,2.28556,2.2854,2.28553,61700000.0
2006-02-23 01:28:00,2.28552,2.28566,2.28552,2.28561,13600000.0
2006-02-23 01:29:00,2.28568,2.28573,2.28558,2.28564,17500000.0
2006-02-23 01:30:00,2.28574,2.28593,2.28572,2.28582,33200000.0
2006-02-23 01:31:00,2.28561,2.28564,2.28545,2.28564,19200000.0
2006-02-23 01:32:00,2.2856,2.2856,2.28528,2.28557,27400000.0
2006-02-23 01:33:00,2.28556,2.28556,2.28523,2.28535,35000000.0
2006-02-23 01:34:00,2.28534,2.28547,2.28519,2.2854,45300000.0
2006-02-23 01:35:00,2.28549,2.28562,2.28549,2.28549,28000000.0
2006-02-23 01:36:00,2.28547,2.28561,2.2853,2.2855,30700000.0
2006-02-23 01:37:00,2.28543,2.28591,2.28542,2.28573,21400000.0
2006-02-23 01:38:00,2.28585,2.28594,2.28572,2.28594,21800000.0
2006-02-23 01:39:00,2.28592,2.2862,2.28589,2.2861,26400000.0
2006-02-23 01:40:00,2.28606,2.28621,2.28594,2.28604,31100000.0
2006-02-23 01:41:00,2.28602,2.28617,2.28585,2.2859,37600000.0
2006-02-23 01:42:00,2.28581,2.286,2.28571,2.286,35700000.0
2006-02-23 01:43:00,2.28591,2.286,2.28579,2.28579,37500001.0
2006-02-23 01:44:00,2.28583,2.28585,2.28568,2.28568,12000000.0
2006-02-23 01:45:00,2.28573,2.28585,2.28573,2.28575,17800000.0
2006-02-23 01:46:00,2.28568,2.2859,2.28568,2.28575,36800000.0
2006-02-23 01:47:00,2.28572,2.28585,2.28572,2.28585,18200000.0
2006-02-23 01:48:00,2.28592,2.28592,2.28575,2.2858,26300000.0
2006-02-23 01:49:00,2.2858,2.2858,2.28573,2.2858,36200000.0
2006-02-23 01:50:00,2.28572,2.28585,2.28572,2.28585,35500000.0
2006-02-23 01:51:00,2.28601,2.28612,2.28588,2.28588,35200000.0
2006-02-23 01:52:00,2.28576,2.28599,2.28567,2.28567,47600000.0
2006-02-23 01:53:00,2.28566,2.28571,2.28545,2.28571,41300000.0
2006-02-23 01:54:00,2.28565,2.28573,2.28562,2.28562,46899999.0
2006-02-23 01:55:00,2.28565,2.28577,2.28565,2.28573,28800000.0
2006-02-23 01:56:00,2.28566,2.28568,2.28552,2.28552,22000000.0
2006-02-23 01:57:00,2.28564,2.28564,2.28541,2.2855,42400000.0
2006-02-23 01:58:00,2.28551,2.2857,2.28534,2.28559,30400000.0
2006-02-23 01:59:00,2.28554,2.28575,2.28554,2.28566,38400000.0
2006-02-23 02:00:00,2.28559,2.2859,2.2855,2.2859,26800000.0
2006-02-23 02:01:00,2.28594,2.2863,2.28592,2.2863,52800000.0
2006-02-23 02:02:00,2.28621,2.28621,2.28584,2.28597,34300000.0
2006-02-23 02:03:00,2.28596,2.28605,2.2859,2.28605,52600000.0
2006-02-23 02:04:00,2.28604,2.2861,2.28598,2.28602,16300000.0
2006-02-23 02:05:00,2.28604,2.28621,2.28581,2.28601,48900000.0
2006-02-23 02:06:00,2.28593,2.28636,2.28593,2.2863,18800000.0
2006-02-23 02:07:00,2.28625,2.28638,2.28625,2.28638,35100000.0
2006-02-23 02:08:00,2.28644,2.28682,2.28644,2.28679,21500000.0
2006-02-23 02:09:00,2.28684,2.28684,2.28659,2.28667,24400000.0
2006-02-23 02:10:00,2.28695,2.28695,2.28671,2.28692,67799999.0
2006-02-23 02:11:00,2.28693,2.28697,2.28655,2.28671,29500000.0
2006-02-23 02:12:00,2.2866,2.28695,2.28646,2.28668,28500000.0
2006-02-23 02:13:00,2.28638,2.28717,2.28632,2.28685,24700000.0
2006-02-23 02:14:00,2.28679,2.28695,2.2867,2.28695,16800000.0
2006-02-23 02:15:00,2.28725,2.28725,2.28713,2.28717,45400000.0
2006-02-23 02:16:00,2.28705,2.28731,2.28705,2.28731,32300000.0
2006-02-23 02:17:00,2.28723,2.28741,2.28712,2.28741,16700000.0
2006-02-23 02:18:00,2.28741,2.28741,2.28693,2.28706,34800000.0
2006-02-23 02:19:00,2.28688,2.28705,2.28688,2.28695,36500001.0
2006-02-23 02:20:00,2.28705,2.28714,2.2869,2.28714,15200000.0
2006-02-23 02:21:00,2.2871,2.28711,2.28682,2.28688,35900000.0
2006-02-23 02:22:00,2.28705,2.28707,2.28693,2.28705,46900000.0
2006-02-23 02:23:00,2.28704,2.28735,2.28704,2.2871,33300000.0
2006-02-23 02:24:00,2.28722,2.28722,2.28698,2.28712,30600000.0
2006-02-23 02:25:00,2.28732,2.28746,2.28696,2.28722,41400000.0
2006-02-23 02:26:00,2.2874,2.28753,2.28731,2.28749,46300000.0
2006-02-23 02:27:00,2.28738,2.28755,2.28717,2.28746,44400000.0
2006-02-23 02:28:00,2.28733,2.28733,2.28719,2.2873,16500000.0
2006-02-23 02:29:00,2.28709,2.28725,2.2865,2.2865,43800000.0
2006-02-23 02:30:00,2.28642,2.28648,2.28625,2.28625,24000000.0
2006-02-23 02:31:00,2.28599,2.28599,2.28548,2.28593,40600000.0
2006-02-23 02:32:00,2.28578,2.28578,2.28549,2.28555,36200000.0
2006-02-23 02:33:00,2.28562,2.28574,2.28549,2.28564,68200001.0
2006-02-23 02:34:00,2.28575,2.28592,2.28535,2.28535,23200000.0
2006-02-23 02:35:00,2.28551,2.28587,2.28551,2.28575,28200000.0
2006-02-23 02:36:00,2.28606,2.28606,2.28559,2.28564,37500001.0
2006-02-23 02:37:00,2.28573,2.28584,2.28553,2.28579,43500000.0
2006-02-23 02:38:00,2.28576,2.28589,2.28567,2.28567,34800000.0
2006-02-23 02:39:00,2.28578,2.28582,2.28578,2.28582,9400000.0
2006-02-23 02:40:00,2.28565,2.28567,2.28553,2.28567,35600000.0
2006-02-23 02:41:00,2.28566,2.28571,2.28558,2.28565,28000000.0
2006-02-23 02:42:00,2.28557,2.2858,2.28557,2.28574,16800000.0
2006-02-23 02:43:00,2.28578,2.28578,2.28558,2.28568,23800000.0
2006-02-23 02:44:00,2.28571,2.28571,2.28558,2.28567,45100000.0
2006-02-23 02:45:00,2.28583,2.28588,2.28563,2.28568,36500000.0
2006-02-23 02:46:00,2.28558,2.28558,2.28543,2.28547,14900000.0
2006-02-23 02:47:00,2.28559,2.28572,2.28559,2.28572,19200000.0
2006-02-23 02:48:00,2.28556,2.28556,2.28554,2.28554,10000000.0
2006-02-23 02:49:00,2.28555,2.28563,2.28539,2.28563,25300000.0
2006-02-23 02:50:00,2.2856,2.2856,2.28552,2.28555,40100000.0
2006-02-23 02:51:00,2.28555,2.28578,2.28555,2.28567,24600000.0
2006-02-23 02:52:00,2.2855,2.28551,2.28529,2.28545,24100000.0
2006-02-23 02:53:00,2.28566,2.28575,2.28555,2.28559,25200000.0
2006-02-23 02:54:00,2.28564,2.28567,2.28545,2.28557,47000000.0
2006-02-23 02:55:00,2.28577,2.28583,2.28549,2.28565,22400000.0
2006-02-23 02:56:00,2.28581,2.28594,2.28561,2.28561,26900000.0
2006-02-23 02:57:00,2.28554,2.28571,2.28541,2.28566,40800000.0
2006-02-23 02:58:00,2.28565,2.28565,2.28545,2.28545,31900000.0
2006-02-23 02:59:00,2.28559,2.28559,2.28531,2.28531,35000000.0
2006-02-23 03:00:00,2.28521,2.28533,2.2851,2.2851,28000000.0
2006-02-23 03:01:00,2.28499,2.28523,2.28499,2.28518,25100000.0
2006-02-23 03:02:00,2.28507,2.28515,2.28507,2.28515,16400000.0
2006-02-23 03:03:00,2.28512,2.28531,2.28512,2.28523,44800000.0
2006-02-23 03:04:00,2.28522,2.28544,2.28513,2.28544,31600000.0
2006-02-23 03:05:00,2.28526,2.2855,2.28522,2.2853,20900000.0
2006-02-23 03:06:00,2.28529,2.28554,2.28529,2.28543,35000000.0
2006-02-23 03:07:00,2.28554,2.28557,2.2854,2.2854,26500000.0
2006-02-23 03:08:00,2.28537,2.28537,2.28496,2.28503,35100000.0
2006-02-23 03:09:00,2.285,2.28536,2.285,2.28536,28700000.0
2006-02-23 03:10:00,2.28564,2.28564,2.28539,2.28539,25600000.0
2006-02-23 03:11:00,2.28543,2.28545,2.28533,2.28545,38100000.0
2006-02-23 03:12:00,2.28551,2.2856,2.28547,2.28547,22700000.0
2006-02-23 03:13:00,2.28554,2.28563,2.28554,2.28556,41300000.0
2006-02-23 03:14:00,2.28554,2.28578,2.28554,2.2857,56200000.0
2006-02-23 03:15:00,2.28565,2.28574,2.2856,2.2856,34000000.0
2006-02-23 03:16:00,2.28565,2.28565,2.28537,2.28537,45800000.0
2006-02-23 03:17:00,2.28548,2.28548,2.28506,2.2853,24400000.0
2006-02-23 03:18:00,2.28538,2.2854,2.28508,2.28531,37800000.0
2006-02-23 03:19:00,2.28565,2.2858,2.28565,2.28578,23500000.0
2006-02-23 03:20:00,2.28586,2.28591,2.28569,2.28571,31100000.0
2006-02-23 03:21:00,2.28565,2.28577,2.28508,2.28525,34400000.0
2006-02-23 03:22:00,2.28546,2.28548,2.28525,2.28534,44100000.0
2006-02-23 03:23:00,2.28545,2.28571,2.28545,2.28551,33800000.0
2006-02-23 03:24:00,2.28561,2.28561,2.28545,2.28555,28300000.0
2006-02-23 03:25:00,2.28558,2.28562,2.28558,2.28562,6400000.0
2006-02-23 03:26:00,2.28562,2.28575,2.28562,2.28573,26400000.0
2006-02-23 03:27:00,2.28574,2.28582,2.28574,2.28576,47000000.0
2006-02-23 03:28:00,2.28571,2.28571,2.28553,2.28553,34900000.0
2006-02-23 03:29:00,2.2855,2.28562,2.2855,2.28562,8400000.0
2006-02-23 03:30:00,2.28576,2.28576,2.28566,2.28571,24200000.0
2006-02-23 03:31:00,2.28586,2.28603,2.28577,2.28577,23600000.0
2006-02-23 03:32:00,2.28578,2.28593,2.28572,2.28572,29700000.0
2006-02-23 03:33:00,2.2858,2.28593,2.28575,2.2858,34800000.0
2006-02-23 03:34:00,2.2858,2.28594,2.2858,2.28594,7600000.0
2006-02-23 03:35:00,2.28588,2.286,2.28588,2.286,15100000.0
2006-02-23 03:36:00,2.28613,2.28625,2.28605,2.28605,38700000.0
2006-02-23 03:37:00,2.28608,2.28619,2.28597,2.28608,21200000.0
2006-02-23 03:38:00,2.286,2.28615,2.28595,2.28605,47300000.0
2006-02-23 03:39:00,2.28588,2.28588,2.28582,2.28582,3200000.0
2006-02-23 03:40:00,2.28584,2.28608,2.28584,2.28593,42000000.0
2006-02-23 03:41:00,2.28578,2.28596,2.28578,2.28591,26400000.0
2006-02-23 03:42:00,2.28592,2.28622,2.28592,2.2861,24600000.0
2006-02-23 03:43:00,2.28615,2.28622,2.28592,2.28592,31300000.0
2006-02-23 03:44:00,2.28594,2.28618,2.28594,2.28605,46200000.0
2006-02-23 03:45:00,2.28596,2.28608,2.28596,2.28608,17200000.0
2006-02-23 03:46:00,2.28607,2.28615,2.28596,2.28602,13200000.0
2006-02-23 03:47:00,2.28601,2.28614,2.28595,2.2861,42900000.0
2006-02-23 03:48:00,2.28604,2.28624,2.28604,2.28624,26000000.0
2006-02-23 03:49:00,2.28624,2.28628,2.28617,2.28617,16400000.0
2006-02-23 03:50:00,2.28623,2.28635,2.28622,2.28628,30200000.0
2006-02-23 03:51:00,2.28643,2.28643,2.28622,2.28623,24900000.0
2006-02-23 03:52:00,2.28618,2.28618,2.28618,2.28618,2000000.0
2006-02-23 03:53:00,2.28616,2.28628,2.28616,2.28617,32400000.0
2006-02-23 03:54:00,2.28618,2.28628,2.28604,2.28605,26300000.0
2006-02-23 03:55:00,2.286,2.28617,2.286,2.2861,28000000.0
2006-02-23 03:56:00,2.28605,2.28605,2.286,2.28603,12000000.0
2006-02-23 03:57:00,2.28615,2.28615,2.28605,2.28605,19500000.0
2006-02-23 03:58:00,2.2861,2.28625,2.28605,2.28625,27100000.0
2006-02-23 03:59:00,2.28615,2.28615,2.28597,2.28606,35700000.0
2006-02-23 04:00:00,2.28598,2.28599,2.28586,2.28586,22200000.0
2006-02-23 04:01:00,2.28592,2.28602,2.28581,2.28601,18800000.0
2006-02-23 04:02:00,2.28594,2.28598,2.28588,2.28592,16400000.0
2006-02-23 04:03:00,2.286,2.286,2.2859,2.2859,11900000.0
2006-02-23 04:04:00,2.28595,2.28605,2.28595,2.28605,19600000.0
2006-02-23 04:05:00,2.28591,2.286,2.28581,2.28598,31200000.0
2006-02-23 04:06:00,2.28597,2.28597,2.28584,2.28592,13600000.0
2006-02-23 04:07:00,2.28575,2.28597,2.28574,2.28597,58000000.0
2006-02-23 04:08:00,2.28587,2.28616,2.28587,2.28612,30600000.0
2006-02-23 04:09:00,2.28623,2.28623,2.28607,2.28607,7200000.0
2006-02-23 04:10:00,2.28597,2.2863,2.2859,2.28614,24000000.0
2006-02-23 04:11:00,2.2862,2.2862,2.2861,2.28618,22100000.0
2006-02-23 04:12:00,2.28611,2.28639,2.28611,2.28635,38500000.0
2006-02-23 04:13:00,2.28615,2.28625,2.28615,2.28625,11900000.0
2006-02-23 04:14:00,2.28622,2.28638,2.28622,2.28638,6800000.0
2006-02-23 04:15:00,2.28617,2.28633,2.28611,2.28627,24700000.0
2006-02-23 04:16:00,2.28635,2.28645,2.2862,2.28625,24000000.0
2006-02-23 04:17:00,2.28637,2.28637,2.28623,2.28623,25500000.0
2006-02-23 04:18:00,2.28645,2.28645,2.2863,2.2863,18800000.0
2006-02-23 04:19:00,2.28635,2.28635,2.28622,2.28622,14800000.0
2006-02-23 04:20:00,2.28635,2.28635,2.2863,2.2863,10900000.0
2006-02-23 04:21:00,2.2863,2.28635,2.28618,2.28633,28100000.0
2006-02-23 04:22:00,2.28618,2.28619,2.28618,2.28619,4800000.0
2006-02-23 04:23:00,2.28603,2.28638,2.28601,2.28638,23000000.0
2006-02-23 04:24:00,2.28626,2.28634,2.28617,2.28617,36800000.0
2006-02-23 04:25:00,2.28638,2.28654,2.28628,2.28634,26800000.0
2006-02-23 04:26:00,2.28645,2.28647,2.2864,2.2864,16000000.0
2006-02-23 04:27:00,2.28642,2.28642,2.28635,2.28635,7200000.0
2006-02-23 04:28:00,2.28633,2.28642,2.28633,2.28642,3300000.0
2006-02-23 04:29:00,2.28646,2.28646,2.2861,2.28618,33800000.0
2006-02-23 04:30:00,2.28629,2.28641,2.2861,2.2861,55600000.0
2006-02-23 04:31:00,2.2859,2.28618,2.28586,2.28618,26700000.0
2006-02-23 04:32:00,2.28617,2.28633,2.28607,2.28633,20100000.0
2006-02-23 04:33:00,2.28634,2.28642,2.28623,2.28642,43400000.0
2006-02-23 04:34:00,2.28641,2.28643,2.28631,2.28631,31900000.0
2006-02-23 04:35:00,2.28626,2.28661,2.28626,2.28661,5600000.0
2006-02-23 04:36:00,2.28655,2.28655,2.28625,2.28625,16500000.0
2006-02-23 04:37:00,2.28615,2.28615,2.28613,2.28613,9600000.0
2006-02-23 04:38:00,2.28611,2.2863,2.28608,2.2863,29100000.0
2006-02-23 04:39:00,2.28635,2.2865,2.2863,2.2864,24300000.0
2006-02-23 04:40:00,2.2863,2.28655,2.2863,2.28655,45000001.0
2006-02-23 04:41:00,2.28657,2.28657,2.28653,2.28653,11200000.0
2006-02-23 04:42:00,2.2865,2.28654,2.28637,2.28654,30100000.0
2006-02-23 04:43:00,2.28655,2.28655,2.28645,2.28645,4800000.0
2006-02-23 04:44:00,2.28639,2.28645,2.28626,2.28626,23700000.0
2006-02-23 04:45:00,2.28622,2.28637,2.28618,2.28637,35800000.0
2006-02-23 04:46:00,2.28636,2.28638,2.28628,2.28628,42500000.0
2006-02-23 04:47:00,2.28627,2.28641,2.28627,2.28627,34800000.0
2006-02-23 04:48:00,2.2862,2.28633,2.28619,2.2862,26800000.0
2006-02-23 04:49:00,2.2864,2.2864,2.28608,2.28614,13600000.0
2006-02-23 04:50:00,2.2863,2.28659,2.2863,2.28658,25200000.0
2006-02-23 04:51:00,2.2866,2.2866,2.28647,2.2866,20000000.0
2006-02-23 04:52:00,2.28659,2.28659,2.28638,2.28638,25200000.0
2006-02-23 04:53:00,2.28648,2.28648,2.28638,2.28643,10100000.0
2006-02-23 04:54:00,2.2864,2.28655,2.28634,2.28634,15700000.0
2006-02-23 04:55:00,2.28635,2.28635,2.2862,2.2863,22400000.0
2006-02-23 04:56:00,2.28623,2.28623,2.28607,2.2862,40300000.0
2006-02-23 04:57:00,2.2862,2.28629,2.28609,2.28625,31600000.0
2006-02-23 04:58:00,2.28632,2.28632,2.28606,2.2863,47000000.0
2006-02-23 04:59:00,2.28619,2.28619,2.28619,2.28619,4800000.0
2006-02-23 05:00:00,2.28623,2.28623,2.28616,2.28623,17000000.0
2006-02-23 05:01:00,2.28618,2.28622,2.28618,2.2862,24400000.0
2006-02-23 05:02:00,2.28625,2.28645,2.28623,2.28645,26700000.0
2006-02-23 05:03:00,2.28636,2.28636,2.28627,2.28632,41400000.0
2006-02-23 05:04:00,2.28619,2.28631,2.28619,2.28631,7000000.0
2006-02-23 05:05:00,2.28638,2.28641,2.28634,2.28639,18800000.0
2006-02-23 05:06:00,2.28638,2.28654,2.28637,2.28638,45300000.0
2006-02-23 05:07:00,2.28654,2.28685,2.28654,2.2867,22900000.0
2006-02-23 05:08:00,2.28685,2.28685,2.28665,2.28675,32500000.0
2006-02-23 05:09:00,2.28684,2.28716,2.28684,2.28692,18300000.0
2006-02-23 05:10:00,2.28675,2.28677,2.28655,2.28658,45500000.0
2006-02-23 05:11:00,2.28662,2.28662,2.2864,2.2865,44500000.0
2006-02-23 05:12:00,2.28652,2.28662,2.28647,2.28662,23400000.0
2006-02-23 05:13:00,2.28652,2.28667,2.28642,2.28656,26400000.0
2006-02-23 05:14:00,2.2865,2.2865,2.28643,2.28645,29800000.0
2006-02-23 05:15:00,2.28647,2.28648,2.28647,2.28648,3600000.0
2006-02-23 05:16:00,2.28621,2.28643,2.28621,2.28623,28200000.0
2006-02-23 05:17:00,2.28621,2.28644,2.2862,2.2862,56000000.0
2006-02-23 05:18:00,2.28612,2.28635,2.28611,2.28634,47100000.0
2006-02-23 05:19:00,2.28644,2.28655,2.28625,2.28655,29000000.0
2006-02-23 05:20:00,2.28633,2.28645,2.2862,2.28645,46000000.0
2006-02-23 05:21:00,2.28642,2.2865,2.2864,2.28642,18400000.0
2006-02-23 05:22:00,2.28633,2.28645,2.2863,2.28637,34700000.0
2006-02-23 05:23:00,2.28635,2.28658,2.28633,2.28645,26500000.0
2006-02-23 05:24:00,2.28635,2.2864,2.28635,2.28635,12700000.0
2006-02-23 05:25:00,2.28651,2.28673,2.28637,2.28637,22900000.0
2006-02-23 05:26:00,2.28645,2.28665,2.28645,2.28652,45900000.0
2006-02-23 05:27:00,2.28648,2.28658,2.2864,2.28646,28900000.0
2006-02-23 05:28:00,2.28656,2.28656,2.28625,2.28625,27700000.0
2006-02-23 05:29:00,2.28621,2.28652,2.28621,2.28637,43300000.0
2006-02-23 05:30:00,2.28644,2.28654,2.28637,2.28651,13800000.0
2006-02-23 05:31:00,2.28614,2.28627,2.28614,2.2862,31100000.0
2006-02-23 05:32:00,2.28619,2.28638,2.28617,2.28625,43000000.0
2006-02-23 05:33:00,2.28625,2.28647,2.28625,2.28647,40299999.0
2006-02-23 05:34:00,2.28645,2.28661,2.28645,2.28647,16800000.0
2006-02-23 05:35:00,2.28651,2.28659,2.28637,2.2864,33000000.0
2006-02-23 05:36:00,2.2863,2.28637,2.28622,2.28622,19400000.0
2006-02-23 05:37:00,2.28627,2.28631,2.28627,2.28631,18000000.0
2006-02-23 05:38:00,2.28634,2.28646,2.2863,2.2864,18000000.0
2006-02-23 05:39:00,2.28637,2.28645,2.28625,2.28641,27800000.0
2006-02-23 05:40:00,2.28626,2.28647,2.28626,2.2864,28200000.0
2006-02-23 05:41:00,2.28635,2.28639,2.2863,2.28632,33400000.0
2006-02-23 05:42:00,2.28626,2.28636,2.28615,2.28618,24800000.0
2006-02-23 05:43:00,2.2862,2.2862,2.28594,2.2861,29100000.0
2006-02-23 05:44:00,2.28589,2.286,2.28576,2.28598,42300000.0
2006-02-23 05:45:00,2.28606,2.28606,2.28598,2.28598,14000000.0
2006-02-23 05:46:00,2.2861,2.28615,2.28602,2.28602,23000000.0
2006-02-23 05:47:00,2.28605,2.28636,2.28605,2.28636,21900000.0
2006-02-23 05:48:00,2.28643,2.28654,2.28632,2.2864,40900000.0
2006-02-23 05:49:00,2.28635,2.28664,2.28629,2.28664,40900000.0
2006-02-23 05:50:00,2.2866,2.28671,2.28649,2.28664,32600000.0
2006-02-23 05:51:00,2.28699,2.28741,2.2869,2.28741,38600000.0
2006-02-23 05:52:00,2.28762,2.28785,2.28736,2.28772,49600000.0
2006-02-23 05:53:00,2.28782,2.28801,2.28777,2.2878,46700001.0
2006-02-23 05:54:00,2.28775,2.28792,2.28775,2.28775,25400000.0
2006-02-23 05:55:00,2.28759,2.28772,2.28738,2.28772,31600000.0
2006-02-23 05:56:00,2.28769,2.28769,2.28734,2.28738,16000000.0
2006-02-23 05:57:00,2.28731,2.28744,2.28718,2.28728,37900000.0
2006-02-23 05:58:00,2.28725,2.2875,2.28719,2.28733,52400001.0
2006-02-23 05:59:00,2.28752,2.28761,2.28744,2.28744,30500000.0
2006-02-23 06:00:00,2.28724,2.28753,2.2872,2.28748,28000000.0
2006-02-23 06:01:00,2.28778,2.28778,2.28759,2.28771,39400000.0
2006-02-23 06:02:00,2.2876,2.28767,2.28748,2.28748,25100000.0
2006-02-23 06:03:00,2.28741,2.28755,2.28741,2.28755,16800000.0
2006-02-23 06:04:00,2.28765,2.28769,2.28759,2.2876,36700000.0
2006-02-23 06:05:00,2.28741,2.28756,2.28741,2.28756,31900000.0
2006-02-23 06:06:00,2.28765,2.28768,2.28744,2.2876,49800000.0
2006-02-23 06:07:00,2.28752,2.28762,2.28743,2.28743,31400000.0
2006-02-23 06:08:00,2.28757,2.2876,2.28737,2.28737,51100000.0
2006-02-23 06:09:00,2.28727,2.28729,2.28699,2.28721,24800000.0
2006-02-23 06:10:00,2.28722,2.2873,2.28711,2.28713,22100000.0
2006-02-23 06:11:00,2.28726,2.28767,2.28726,2.28755,13400000.0
2006-02-23 06:12:00,2.28756,2.28775,2.28756,2.28767,38300000.0
2006-02-23 06:13:00,2.28756,2.28756,2.28745,2.28755,17100000.0
2006-02-23 06:14:00,2.28749,2.28751,2.28732,2.28732,17200000.0
2006-02-23 06:15:00,2.28737,2.28759,2.2873,2.28745,36400000.0
2006-02-23 06:16:00,2.28774,2.28781,2.28764,2.28776,31100000.0
2006-02-23 06:17:00,2.28762,2.28773,2.28746,2.2876,36700000.0
2006-02-23 06:18:00,2.28768,2.28774,2.2875,2.28763,35000000.0
2006-02-23 06:19:00,2.28755,2.2877,2.28755,2.28757,38000000.0
2006-02-23 06:20:00,2.28764,2.28767,2.28734,2.28734,44300000.0
2006-02-23 06:21:00,2.28744,2.28756,2.28719,2.28756,49300000.0
2006-02-23 06:22:00,2.28743,2.28743,2.28704,2.28735,31700000.0
2006-02-23 06:23:00,2.28713,2.28734,2.28696,2.28699,28900000.0
2006-02-23 06:24:00,2.28701,2.28732,2.28701,2.28732,13200000.0
2006-02-23 06:25:00,2.28728,2.28764,2.2872,2.28745,23200000.0
2006-02-23 06:26:00,2.28752,2.28755,2.28743,2.28755,22100000.0
2006-02-23 06:27:00,2.28762,2.28781,2.2876,2.28781,28000000.0
2006-02-23 06:28:00,2.28782,2.28782,2.28753,2.2877,28500000.0
2006-02-23 06:29:00,2.28763,2.28777,2.28748,2.28767,24600000.0
2006-02-23 06:30:00,2.28771,2.28771,2.28718,2.28718,22200000.0
2006-02-23 06:31:00,2.28709,2.28732,2.28703,2.28715,40500000.0
2006-02-23 06:32:00,2.28715,2.28736,2.28685,2.28736,29100000.0
2006-02-23 06:33:00,2.28737,2.28741,2.28718,2.28718,31200000.0
2006-02-23 06:34:00,2.28742,2.28751,2.28703,2.28703,35100001.0
2006-02-23 06:35:00,2.28704,2.28735,2.28704,2.28732,26400000.0
2006-02-23 06:36:00,2.28731,2.28748,2.28727,2.28732,35800000.0
2006-02-23 06:37:00,2.28732,2.28732,2.28718,2.28718,18400000.0
2006-02-23 06:38:00,2.28713,2.28721,2.28697,2.28697,42400000.0
2006-02-23 06:39:00,2.287,2.2873,2.28686,2.28699,25900000.0
2006-02-23 06:40:00,2.28705,2.28713,2.28673,2.28701,41300000.0
2006-02-23 06:41:00,2.28709,2.28728,2.28705,2.28705,34500000.0
2006-02-23 06:42:00,2.28698,2.28698,2.28692,2.28697,16600000.0
2006-02-23 06:43:00,2.28701,2.28723,2.287,2.28723,19500000.0
2006-02-23 06:44:00,2.28722,2.28747,2.28721,2.28739,28000000.0
2006-02-23 06:45:00,2.28727,2.28747,2.28725,2.28747,43600000.0
2006-02-23 06:46:00,2.2874,2.2874,2.2872,2.28735,23500000.0
2006-02-23 06:47:00,2.28726,2.28739,2.28709,2.28727,45000000.0
2006-02-23 06:48:00,2.2872,2.28727,2.28716,2.28717,19400000.0
2006-02-23 06:49:00,2.28722,2.28743,2.28722,2.28741,23600000.0
2006-02-23 06:50:00,2.28743,2.28777,2.28736,2.28768,36100000.0
2006-02-23 06:51:00,2.28772,2.28772,2.28734,2.28739,17600000.0
2006-02-23 06:52:00,2.28741,2.28763,2.28741,2.28758,31300000.0
2006-02-23 06:53:00,2.2876,2.28771,2.28743,2.28762,21600000.0
2006-02-23 06:54:00,2.28769,2.28769,2.2875,2.28752,33100000.0
2006-02-23 06:55:00,2.28743,2.28781,2.28743,2.28777,34600000.0
2006-02-23 06:56:00,2.28795,2.28802,2.2878,2.2878,21500000.0
2006-02-23 06:57:00,2.28783,2.28796,2.28775,2.28781,54800000.0
2006-02-23 06:58:00,2.28771,2.28807,2.28771,2.28782,42500000.0
2006-02-23 06:59:00,2.28779,2.28797,2.28759,2.28774,34500000.0
2006-02-23 07:00:00,2.28801,2.28828,2.28786,2.28798,19300000.0
2006-02-23 07:01:00,2.28802,2.28818,2.28802,2.28804,46300000.0
2006-02-23 07:02:00,2.28796,2.28817,2.28785,2.28817,33300000.0
2006-02-23 07:03:00,2.28819,2.28832,2.28789,2.28812,44800000.0
2006-02-23 07:04:00,2.28823,2.28825,2.28763,2.28763,34900000.0
2006-02-23 07:05:00,2.2875,2.28767,2.28745,2.28758,42300000.0
2006-02-23 07:06:00,2.2874,2.28772,2.28734,2.28772,21500000.0
2006-02-23 07:07:00,2.288,2.28809,2.28761,2.28761,33000000.0
2006-02-23 07:08:00,2.28763,2.28798,2.28763,2.2878,29700000.0
2006-02-23 07:09:00,2.28775,2.28812,2.28766,2.28797,51500000.0
2006-02-23 07:10:00,2.28782,2.28824,2.28782,2.28804,29300000.0
2006-02-23 07:11:00,2.28798,2.28819,2.28798,2.28819,22500000.0
2006-02-23 07:12:00,2.28817,2.28817,2.28784,2.28794,26100000.0
2006-02-23 07:13:00,2.28789,2.28789,2.28747,2.28779,42700000.0
2006-02-23 07:14:00,2.28767,2.28785,2.28748,2.28748,38100000.0
2006-02-23 07:15:00,2.28761,2.28782,2.28749,2.28757,37800000.0
2006-02-23 07:16:00,2.28754,2.28754,2.28736,2.2875,22000000.0
2006-02-23 07:17:00,2.28735,2.28743,2.28716,2.28721,31000000.0
2006-02-23 07:18:00,2.28735,2.28762,2.28735,2.28761,31700000.0
2006-02-23 07:19:00,2.28766,2.28792,2.28766,2.28792,35300000.0
2006-02-23 07:20:00,2.28794,2.28806,2.28777,2.28781,29000000.0
2006-02-23 07:21:00,2.2877,2.2877,2.28745,2.28758,24900000.0
2006-02-23 07:22:00,2.28755,2.28785,2.28755,2.28765,16600000.0
2006-02-23 07:23:00,2.28787,2.28803,2.28787,2.28787,18600000.0
2006-02-23 07:24:00,2.28798,2.28798,2.28772,2.28783,56700000.0
2006-02-23 07:25:00,2.28773,2.28782,2.28765,2.28768,19200000.0
2006-02-23 07:26:00,2.28763,2.28765,2.28748,2.28748,25600000.0
2006-02-23 07:27:00,2.28754,2.2878,2.28754,2.28758,34500000.0
2006-02-23 07:28:00,2.2875,2.28773,2.28746,2.28772,40400000.0
2006-02-23 07:29:00,2.28759,2.2876,2.28745,2.28756,26300000.0
2006-02-23 07:30:00,2.28775,2.28805,2.28775,2.28792,14400000.0
2006-02-23 07:31:00,2.28786,2.28794,2.28781,2.28784,26700000.0
2006-02-23 07:32:00,2.28802,2.28813,2.28783,2.28783,34800000.0
2006-02-23 07:33:00,2.28772,2.28783,2.2877,2.28783,26000000.0
2006-02-23 07:34:00,2.28785,2.28833,2.28776,2.28785,28600000.0
2006-02-23 07:35:00,2.28785,2.28785,2.28747,2.28757,15200000.0
2006-02-23 07:36:00,2.28744,2.28744,2.28734,2.28734,14600000.0
2006-02-23 07:37:00,2.28726,2.28737,2.28696,2.28725,68800000.0
2006-02-23 07:38:00,2.28725,2.28725,2.28699,2.28708,12500000.0
2006-02-23 07:39:00,2.28695,2.28727,2.28695,2.28722,43400000.0
2006-02-23 07:40:00,2.28728,2.28744,2.28724,2.28724,18000000.0
2006-02-23 07:41:00,2.28724,2.2873,2.28699,2.28706,22600000.0
2006-02-23 07:42:00,2.28723,2.28734,2.28721,2.28729,53599999.0
2006-02-23 07:43:00,2.28715,2.28725,2.28708,2.28708,27700000.0
2006-02-23 07:44:00,2.28719,2.28733,2.28713,2.28713,18400000.0
2006-02-23 07:45:00,2.28713,2.28734,2.28708,2.28713,21000000.0
2006-02-23 07:46:00,2.28718,2.2873,2.2871,2.28723,46400000.0
2006-02-23 07:47:00,2.28725,2.28729,2.28704,2.2871,29200000.0
2006-02-23 07:48:00,2.28703,2.28705,2.28682,2.28696,25900000.0
2006-02-23 07:49:00,2.28691,2.28691,2.28667,2.28674,32600000.0
2006-02-23 07:50:00,2.28675,2.28675,2.28651,2.28651,18100000.0
2006-02-23 07:51:00,2.28649,2.28689,2.28649,2.2865,18300000.0
2006-02-23 07:52:00,2.2867,2.287,2.2867,2.28678,32100000.0
2006-02-23 07:53:00,2.28682,2.28686,2.28676,2.28676,15100000.0
2006-02-23 07:54:00,2.28663,2.28676,2.28653,2.28653,13100000.0
2006-02-23 07:55:00,2.28644,2.28664,2.28643,2.28648,44300000.0
2006-02-23 07:56:00,2.28645,2.2866,2.28645,2.28645,45300000.0
2006-02-23 07:57:00,2.28675,2.28683,2.28675,2.28683,8800000.0
2006-02-23 07:58:00,2.28719,2.28725,2.28709,2.28717,36100000.0
2006-02-23 07:59:00,2.28696,2.28715,2.28689,2.28709,17000000.0
2006-02-23 08:00:00,2.28727,2.28727,2.28691,2.287,35000000.0
2006-02-23 08:01:00,2.28697,2.28697,2.28683,2.28684,51900000.0
2006-02-23 08:02:00,2.28678,2.28699,2.28678,2.28681,18600000.0
2006-02-23 08:03:00,2.28659,2.28685,2.28659,2.28685,45100000.0
2006-02-23 08:04:00,2.28665,2.28732,2.28662,2.28732,36200000.0
2006-02-23 08:05:00,2.28748,2.28756,2.28721,2.28739,35800000.0
2006-02-23 08:06:00,2.28731,2.28767,2.2873,2.28763,56500000.0
2006-02-23 08:07:00,2.28778,2.28812,2.28778,2.28793,32700000.0
2006-02-23 08:08:00,2.28807,2.28826,2.28807,2.28814,27100000.0
2006-02-23 08:09:00,2.2882,2.28844,2.28771,2.28825,38800000.0
2006-02-23 08:10:00,2.28827,2.28839,2.28807,2.2881,36000000.0
2006-02-23 08:11:00,2.28787,2.28807,2.28769,2.28779,31900000.0
2006-02-23 08:12:00,2.28766,2.28766,2.28736,2.28743,12000000.0
2006-02-23 08:13:00,2.28746,2.28803,2.28728,2.2878,49900001.0
2006-02-23 08:14:00,2.2881,2.2881,2.28755,2.28791,31900000.0
2006-02-23 08:15:00,2.28803,2.28827,2.28798,2.28803,53500000.0
2006-02-23 08:16:00,2.28806,2.28837,2.28799,2.28837,15200000.0
2006-02-23 08:17:00,2.28834,2.28834,2.28811,2.28815,22100000.0
2006-02-23 08:18:00,2.2883,2.2883,2.28791,2.28791,24300000.0
2006-02-23 08:19:00,2.28811,2.28825,2.28808,2.28825,19600000.0
2006-02-23 08:20:00,2.28794,2.28816,2.28786,2.28806,27400000.0
2006-02-23 08:21:00,2.28791,2.2882,2.28789,2.2881,39800000.0
2006-02-23 08:22:00,2.28803,2.2882,2.28802,2.28802,40900000.0
2006-02-23 08:23:00,2.2881,2.28845,2.28806,2.28829,35000000.0
2006-02-23 08:24:00,2.28811,2.28811,2.28752,2.28752,56400000.0
2006-02-23 08:25:00,2.28762,2.28767,2.28744,2.28758,47100000.0
2006-02-23 08:26:00,2.28755,2.28755,2.28727,2.28727,30100000.0
2006-02-23 08:27:00,2.28725,2.28756,2.28718,2.28756,35800000.0
2006-02-23 08:28:00,2.28764,2.28779,2.28744,2.2877,39000000.0
2006-02-23 08:29:00,2.28767,2.28771,2.28747,2.28771,16700000.0
2006-02-23 08:30:00,2.28774,2.28811,2.28767,2.2878,30500000.0
2006-02-23 08:31:00,2.28809,2.2882,2.28783,2.28818,72100000.0
2006-02-23 08:32:00,2.28824,2.28825,2.28811,2.28811,23100000.0
2006-02-23 08:33:00,2.28819,2.28819,2.28784,2.28784,31200000.0
2006-02-23 08:34:00,2.2878,2.28812,2.28777,2.2879,57500000.0
2006-02-23 08:35:00,2.28789,2.28804,2.28776,2.28782,32800000.0
2006-02-23 08:36:00,2.28781,2.28789,2.28764,2.28788,50000000.0
2006-02-23 08:37:00,2.28789,2.28809,2.28776,2.28801,22600000.0
2006-02-23 08:38:00,2.28787,2.28787,2.28761,2.28784,25400000.0
2006-02-23 08:39:00,2.28782,2.2881,2.28766,2.2881,30800000.0
2006-02-23 08:40:00,2.28815,2.28824,2.28792,2.288,22800000.0
2006-02-23 08:41:00,2.28791,2.2882,2.28791,2.28801,24000000.0
2006-02-23 08:42:00,2.28786,2.28805,2.28786,2.28798,66600000.0
2006-02-23 08:43:00,2.28789,2.28797,2.28777,2.28777,21500000.0
2006-02-23 08:44:00,2.28772,2.28787,2.2877,2.2878,22300000.0
2006-02-23 08:45:00,2.28776,2.28784,2.28743,2.28784,33200000.0
2006-02-23 08:46:00,2.28783,2.28808,2.28779,2.28801,43300000.0
2006-02-23 08:47:00,2.28821,2.28823,2.28795,2.28815,69300000.0
2006-02-23 08:48:00,2.28826,2.28843,2.28812,2.28843,40300000.0
2006-02-23 08:49:00,2.28846,2.2885,2.28829,2.28842,22800000.0
2006-02-23 08:50:00,2.28819,2.28849,2.28817,2.28828,36600000.0
2006-02-23 08:51:00,2.28808,2.28826,2.28808,2.28813,30700000.0
2006-02-23 08:52:00,2.28816,2.28841,2.28811,2.28833,34700000.0
2006-02-23 08:53:00,2.288,2.288,2.28765,2.28768,22500000.0
2006-02-23 08:54:00,2.28765,2.28794,2.28765,2.28787,22300000.0
2006-02-23 08:55:00,2.28787,2.28787,2.28772,2.2878,31500000.0
2006-02-23 08:56:00,2.28761,2.28782,2.28754,2.28782,27000000.0
2006-02-23 08:57:00,2.28791,2.28808,2.28771,2.28778,46900000.0
2006-02-23 08:58:00,2.28781,2.28781,2.28763,2.28763,43800000.0
2006-02-23 08:59:00,2.28758,2.28771,2.28754,2.28759,33100000.0
2006-02-23 09:00:00,2.28743,2.2875,2.28738,2.2875,38200000.0
2006-02-23 09:01:00,2.28761,2.28761,2.28704,2.28704,31100000.0
2006-02-23 09:02:00,2.28712,2.2873,2.28679,2.28685,24400000.0
2006-02-23 09:03:00,2.28693,2.28714,2.28689,2.28714,33600000.0
2006-02-23 09:04:00,2.28735,2.28807,2.28735,2.28807,42600000.0
2006-02-23 09:05:00,2.28821,2.28838,2.28811,2.28823,26700000.0
2006-02-23 09:06:00,2.28832,2.28847,2.28806,2.28806,21500000.0
2006-02-23 09:07:00,2.28784,2.28784,2.28757,2.28769,29800000.0
2006-02-23 09:08:00,2.28784,2.28802,2.28784,2.28792,17600000.0
2006-02-23 09:09:00,2.2878,2.28817,2.2878,2.28813,29800000.0
2006-02-23 09:10:00,2.28805,2.28818,2.2878,2.2878,32400000.0
2006-02-23 09:11:00,2.28793,2.28824,2.28793,2.28813,32800000.0
2006-02-23 09:12:00,2.28806,2.28819,2.28802,2.28802,25200000.0
2006-02-23 09:13:00,2.28785,2.28785,2.28704,2.28713,39300000.0
2006-02-23 09:14:00,2.28715,2.2873,2.28705,2.2873,64000000.0
2006-02-23 09:15:00,2.2872,2.28742,2.28701,2.28742,46600000.0
2006-02-23 09:16:00,2.2875,2.28761,2.28736,2.28752,34700000.0
2006-02-23 09:17:00,2.28764,2.28778,2.28763,2.28763,15200000.0
2006-02-23 09:18:00,2.28772,2.2881,2.28754,2.28788,51600000.0
2006-02-23 09:19:00,2.28788,2.2881,2.28785,2.28785,33500000.0
2006-02-23 09:20:00,2.28783,2.28786,2.28752,2.28752,30900000.0
2006-02-23 09:21:00,2.28764,2.28779,2.28762,2.28767,36500000.0
2006-02-23 09:22:00,2.28774,2.28775,2.28741,2.28767,67900000.0
2006-02-23 09:23:00,2.28762,2.28766,2.28742,2.28766,28800000.0
2006-02-23 09:24:00,2.28762,2.28788,2.28762,2.28779,40300000.0
2006-02-23 09:25:00,2.28752,2.28752,2.28739,2.28741,27900000.0
2006-02-23 09:26:00,2.2875,2.28761,2.28747,2.28747,23600000.0
2006-02-23 09:27:00,2.2876,2.2876,2.28734,2.28746,22100000.0
2006-02-23 09:28:00,2.28757,2.28764,2.28756,2.28757,40800000.0
2006-02-23 09:29:00,2.28739,2.28745,2.28728,2.28745,28000000.0
2006-02-23 09:30:00,2.28733,2.2876,2.28733,2.28757,60099999.0
2006-02-23 09:31:00,2.28757,2.28757,2.28736,2.28742,30300000.0
2006-02-23 09:32:00,2.28753,2.28764,2.28742,2.28754,48200000.0
2006-02-23 09:33:00,2.28783,2.28799,2.28779,2.28779,15800000.0
2006-02-23 09:34:00,2.2878,2.28784,2.28766,2.28784,18400000.0
2006-02-23 09:35:00,2.2878,2.2878,2.28747,2.28753,12700000.0
2006-02-23 09:36:00,2.28776,2.28791,2.28772,2.28782,44200000.0
2006-02-23 09:37:00,2.28805,2.28808,2.28789,2.28794,35900000.0
2006-02-23 09:38:00,2.28804,2.28811,2.28789,2.28808,25800000.0
2006-02-23 09:39:00,2.28784,2.28832,2.28782,2.28832,35800000.0
2006-02-23 09:40:00,2.28842,2.28852,2.28823,2.28828,39400000.0
2006-02-23 09:41:00,2.28826,2.28827,2.28811,2.28827,27700000.0
2006-02-23 09:42:00,2.28817,2.28835,2.28816,2.28821,48299999.0
2006-02-23 09:43:00,2.28799,2.28816,2.28794,2.28797,35700000.0
2006-02-23 09:44:00,2.28798,2.28849,2.28778,2.28849,28500000.0
2006-02-23 09:45:00,2.28852,2.28864,2.28812,2.28812,25400000.0
2006-02-23 09:46:00,2.28819,2.28828,2.28805,2.28815,38200000.0
2006-02-23 09:47:00,2.28804,2.28809,2.28784,2.28784,23600000.0
2006-02-23 09:48:00,2.28785,2.28815,2.28785,2.28807,35900000.0
2006-02-23 09:49:00,2.2883,2.28832,2.2881,2.28814,33000000.0
2006-02-23 09:50:00,2.2883,2.28862,2.2883,2.28843,12500000.0
2006-02-23 09:51:00,2.28846,2.28846,2.28818,2.28828,33200000.0
2006-02-23 09:52:00,2.28829,2.28829,2.28796,2.2881,30100000.0
2006-02-23 09:53:00,2.288,2.28865,2.288,2.28865,17800000.0
2006-02-23 09:54:00,2.28859,2.28867,2.28851,2.28862,29800000.0
2006-02-23 09:55:00,2.28861,2.28893,2.28856,2.28873,33400000.0
2006-02-23 09:56:00,2.28875,2.28891,2.28849,2.2885,31700000.0
2006-02-23 09:57:00,2.28843,2.28885,2.28841,2.28863,42000000.0
2006-02-23 09:58:00,2.2887,2.28875,2.28849,2.28875,37100000.0
2006-02-23 09:59:00,2.28903,2.28903,2.28875,2.28889,38500000.0
2006-02-23 10:00:00,2.28881,2.28916,2.28881,2.28914,23300000.0
2006-02-23 10:01:00,2.28937,2.28937,2.28918,2.2893,24000000.0
2006-02-23 10:02:00,2.28922,2.28922,2.28887,2.28897,28500000.0
2006-02-23 10:03:00,2.28907,2.28931,2.28893,2.28927,35700000.0
2006-02-23 10:04:00,2.28941,2.2897,2.2892,2.2895,26600000.0
2006-02-23 10:05:00,2.2896,2.29001,2.2896,2.29001,26100000.0
2006-02-23 10:06:00,2.29012,2.29022,2.28951,2.28952,29900000.0
2006-02-23 10:07:00,2.28976,2.29041,2.28955,2.2904,50300000.0
2006-02-23 10:08:00,2.29062,2.29084,2.29058,2.29064,41900000.0
2006-02-23 10:09:00,2.29066,2.29066,2.28995,2.28995,31200000.0
2006-02-23 10:10:00,2.29008,2.29021,2.29008,2.29021,26000000.0
2006-02-23 10:11:00,2.29001,2.29043,2.29001,2.29032,34900000.0
2006-02-23 10:12:00,2.28998,2.2902,2.28985,2.28992,23400000.0
2006-02-23 10:13:00,2.28983,2.28985,2.28959,2.28967,32200000.0
2006-02-23 10:14:00,2.28947,2.28949,2.28889,2.28889,44700000.0
2006-02-23 10:15:00,2.28894,2.28913,2.2888,2.28904,26600000.0
2006-02-23 10:16:00,2.28888,2.28901,2.28881,2.28887,46899999.0
2006-02-23 10:17:00,2.28888,2.28957,2.28872,2.28957,42100000.0
2006-02-23 10:18:00,2.28957,2.28969,2.28934,2.28954,21200000.0
2006-02-23 10:19:00,2.28942,2.28958,2.28929,2.28947,31600000.0
2006-02-23 10:20:00,2.28965,2.2898,2.28945,2.28957,21600000.0
2006-02-23 10:21:00,2.28947,2.28974,2.28936,2.28972,28500000.0
2006-02-23 10:22:00,2.28972,2.28998,2.28955,2.28998,60500000.0
2006-02-23 10:23:00,2.29001,2.29026,2.28994,2.29026,38000000.0
2006-02-23 10:24:00,2.29021,2.29021,2.28995,2.29017,21800000.0
2006-02-23 10:25:00,2.29018,2.29047,2.29018,2.29038,52600001.0
2006-02-23 10:26:00,2.29037,2.29037,2.29003,2.29009,15400000.0
2006-02-23 10:27:00,2.29013,2.29038,2.29009,2.29022,52500000.0
2006-02-23 10:28:00,2.29015,2.29029,2.28998,2.28998,46100000.0
2006-02-23 10:29:00,2.28977,2.28985,2.28963,2.28975,32000000.0
2006-02-23 10:30:00,2.28952,2.28952,2.28935,2.28937,36900000.0
2006-02-23 10:31:00,2.28917,2.28929,2.28916,2.28927,10800000.0
2006-02-23 10:32:00,2.28915,2.28928,2.28894,2.28911,25600000.0
2006-02-23 10:33:00,2.2892,2.28935,2.28913,2.28935,61100000.0
2006-02-23 10:34:00,2.28934,2.28947,2.28926,2.28947,27500000.0
2006-02-23 10:35:00,2.28965,2.28981,2.2895,2.2895,40600001.0
2006-02-23 10:36:00,2.28952,2.28994,2.28952,2.28994,14900000.0
2006-02-23 10:37:00,2.29013,2.29032,2.28991,2.29032,32200000.0
2006-02-23 10:38:00,2.29068,2.29095,2.29063,2.29076,22500000.0
2006-02-23 10:39:00,2.29065,2.29085,2.29037,2.29037,25600000.0
2006-02-23 10:40:00,2.29027,2.29045,2.2901,2.29031,51200000.0
2006-02-23 10:41:00,2.29048,2.2908,2.29045,2.2908,27800000.0
2006-02-23 10:42:00,2.29072,2.29074,2.2902,2.29035,50900000.0
2006-02-23 10:43:00,2.29028,2.29037,2.29009,2.29035,51400000.0
2006-02-23 10:44:00,2.29038,2.29061,2.29007,2.29025,39000000.0
2006-02-23 10:45:00,2.29036,2.29059,2.29026,2.29046,43200000.0
2006-02-23 10:46:00,2.29051,2.29058,2.29027,2.29039,42100000.0
2006-02-23 10:47:00,2.29043,2.29064,2.29043,2.29064,19600000.0
2006-02-23 10:48:00,2.29058,2.2908,2.29051,2.2907,51700000.0
2006-02-23 10:49:00,2.29071,2.29075,2.29048,2.29051,35800000.0
2006-02-23 10:50:00,2.29044,2.29044,2.29021,2.29021,16600000.0
2006-02-23 10:51:00,2.29015,2.29045,2.29015,2.29034,53699999.0
2006-02-23 10:52:00,2.29036,2.29036,2.29012,2.29015,28700000.0
2006-02-23 10:53:00,2.29021,2.2904,2.29017,2.29017,27600000.0
2006-02-23 10:54:00,2.29017,2.29031,2.29005,2.29021,24700000.0
2006-02-23 10:55:00,2.29028,2.29028,2.28988,2.28989,51300000.0
2006-02-23 10:56:00,2.28973,2.29009,2.28973,2.29009,28400000.0
2006-02-23 10:57:00,2.28986,2.28986,2.28953,2.28958,29800000.0
2006-02-23 10:58:00,2.28936,2.28936,2.28921,2.28925,25700000.0
2006-02-23 10:59:00,2.28934,2.28949,2.28915,2.28949,43600000.0
2006-02-23 11:00:00,2.28944,2.28994,2.28937,2.28967,28300000.0
2006-02-23 11:01:00,2.28954,2.28961,2.28915,2.28915,21600000.0
2006-02-23 11:02:00,2.28912,2.28923,2.28875,2.28903,49500000.0
2006-02-23 11:03:00,2.28888,2.28928,2.28888,2.28912,34300000.0
2006-02-23 11:04:00,2.28927,2.28927,2.28892,2.28892,59000001.0
2006-02-23 11:05:00,2.28879,2.2891,2.28839,2.28839,51500000.0
2006-02-23 11:06:00,2.28863,2.2887,2.28825,2.28847,27600000.0
2006-02-23 11:07:00,2.28842,2.28862,2.28838,2.2884,33700000.0
2006-02-23 11:08:00,2.28835,2.28904,2.28835,2.28904,25400000.0
2006-02-23 11:09:00,2.28909,2.2892,2.28886,2.28906,22500000.0
2006-02-23 11:10:00,2.28919,2.28963,2.28912,2.28925,22500000.0
2006-02-23 11:11:00,2.28925,2.28936,2.28901,2.28925,33300000.0
2006-02-23 11:12:00,2.28886,2.28921,2.28862,2.28869,24700000.0
2006-02-23 11:13:00,2.28853,2.28854,2.28827,2.28827,32400000.0
2006-02-23 11:14:00,2.28847,2.28854,2.28797,2.28797,76400000.0
2006-02-23 11:15:00,2.28809,2.28841,2.28795,2.28826,32200000.0
2006-02-23 11:16:00,2.28817,2.28827,2.28759,2.28762,34000000.0
2006-02-23 11:17:00,2.28761,2.28787,2.2876,2.28775,28600000.0
2006-02-23 11:18:00,2.28775,2.28811,2.28772,2.2881,28400000.0
2006-02-23 11:19:00,2.28799,2.28813,2.28732,2.28743,60100000.0
2006-02-23 11:20:00,2.2875,2.28781,2.28747,2.2878,72300000.0
2006-02-23 11:21:00,2.28774,2.2879,2.28754,2.28777,47000000.0
2006-02-23 11:22:00,2.28768,2.28807,2.28757,2.28757,44200000.0
2006-02-23 11:23:00,2.2874,2.28807,2.28728,2.28793,39300000.0
2006-02-23 11:24:00,2.28786,2.28786,2.28763,2.2877,31200000.0
2006-02-23 11:25:00,2.2876,2.28857,2.28748,2.28764,30500000.0
2006-02-23 11:26:00,2.28715,2.28717,2.2868,2.2868,45300000.0
2006-02-23 11:27:00,2.28674,2.28697,2.28664,2.28664,29900000.0
2006-02-23 11:28:00,2.28672,2.28714,2.28661,2.28714,44000000.0
2006-02-23 11:29:00,2.28701,2.28724,2.28665,2.28665,59699999.0
2006-02-23 11:30:00,2.28667,2.28694,2.28655,2.28681,45100000.0
2006-02-23 11:31:00,2.28678,2.28713,2.28678,2.28689,46800000.0
2006-02-23 11:32:00,2.28676,2.28684,2.28662,2.28679,30200000.0
2006-02-23 11:33:00,2.28667,2.28678,2.28665,2.28665,27000000.0
2006-02-23 11:34:00,2.28657,2.28662,2.28635,2.28652,56100000.0
2006-02-23 11:35:00,2.2866,2.28668,2.28649,2.28657,29700000.0
2006-02-23 11:36:00,2.28677,2.28689,2.28639,2.28654,39400000.0
2006-02-23 11:37:00,2.2863,2.28642,2.28609,2.28625,25800000.0
2006-02-23 11:38:00,2.28586,2.28621,2.28586,2.28611,59000000.0
2006-02-23 11:39:00,2.28611,2.28616,2.28591,2.28616,57500000.0
2006-02-23 11:40:00,2.286,2.2863,2.28597,2.2863,61900000.0
2006-02-23 11:41:00,2.28596,2.28646,2.28596,2.28601,41999999.0
2006-02-23 11:42:00,2.28573,2.28598,2.28525,2.28598,36300000.0
2006-02-23 11:43:00,2.28619,2.2865,2.28613,2.2865,38200000.0
2006-02-23 11:44:00,2.28652,2.28653,2.28619,2.28625,28900000.0
2006-02-23 11:45:00,2.28629,2.28644,2.28617,2.28617,44799999.0
2006-02-23 11:46:00,2.28609,2.28633,2.28589,2.28631,29800000.0
2006-02-23 11:47:00,2.28665,2.28666,2.28637,2.28644,35700000.0
2006-02-23 11:48:00,2.28631,2.28635,2.28578,2.28591,39200000.0
2006-02-23 11:49:00,2.28586,2.28606,2.28572,2.28582,23400000.0
2006-02-23 11:50:00,2.28571,2.28591,2.28571,2.28578,27700000.0
2006-02-23 11:51:00,2.28591,2.28593,2.28571,2.28586,36100000.0
2006-02-23 11:52:00,2.28608,2.28629,2.28608,2.28625,34200000.0
2006-02-23 11:53:00,2.28625,2.2866,2.28625,2.2866,28500000.0
2006-02-23 11:54:00,2.2866,2.2868,2.28654,2.2868,33600000.0
2006-02-23 11:55:00,2.28682,2.28715,2.28678,2.2868,29000000.0
2006-02-23 11:56:00,2.28681,2.28738,2.2868,2.28726,30000000.0
2006-02-23 11:57:00,2.28739,2.28739,2.28709,2.28727,38400000.0
2006-02-23 11:58:00,2.28726,2.28726,2.28713,2.28717,27400000.0
2006-02-23 11:59:00,2.28718,2.28718,2.28694,2.287,52200000.0
2006-02-23 12:00:00,2.287,2.28711,2.28679,2.28711,42000000.0
2006-02-23 12:01:00,2.28721,2.28767,2.28714,2.28761,66900000.0
2006-02-23 12:02:00,2.28746,2.28774,2.28733,2.28751,29600000.0
2006-02-23 12:03:00,2.28741,2.28785,2.28741,2.2877,29900000.0
2006-02-23 12:04:00,2.28753,2.28784,2.28753,2.2876,19600000.0
2006-02-23 12:05:00,2.28777,2.28779,2.28742,2.28742,48600001.0
2006-02-23 12:06:00,2.28746,2.28746,2.28695,2.28705,47200000.0
2006-02-23 12:07:00,2.2869,2.2869,2.28659,2.28678,56400000.0
2006-02-23 12:08:00,2.28696,2.28717,2.28689,2.28689,32900000.0
2006-02-23 12:09:00,2.28695,2.28707,2.28683,2.28683,34900000.0
2006-02-23 12:10:00,2.28678,2.28698,2.28669,2.2868,20000000.0
2006-02-23 12:11:00,2.28687,2.28693,2.28674,2.28693,10400000.0
2006-02-23 12:12:00,2.28707,2.28721,2.28693,2.28702,33500000.0
2006-02-23 12:13:00,2.2869,2.28735,2.28689,2.28735,22600000.0
2006-02-23 12:14:00,2.28754,2.28765,2.28751,2.28757,45300000.0
2006-02-23 12:15:00,2.28754,2.28769,2.28745,2.28757,53600000.0
2006-02-23 12:16:00,2.2875,2.28793,2.28729,2.28729,47400000.0
2006-02-23 12:17:00,2.28728,2.28728,2.28615,2.2866,33500000.0
2006-02-23 12:18:00,2.28673,2.28681,2.28615,2.28617,41300000.0
2006-02-23 12:19:00,2.28598,2.28627,2.2859,2.28609,24600000.0
2006-02-23 12:20:00,2.28611,2.28653,2.28611,2.28625,42100000.0
2006-02-23 12:21:00,2.28613,2.28678,2.28613,2.28676,32200000.0
2006-02-23 12:22:00,2.28675,2.287,2.28652,2.28698,28100000.0
2006-02-23 12:23:00,2.28715,2.28735,2.28685,2.28694,37500000.0
2006-02-23 12:24:00,2.28683,2.28711,2.28675,2.28694,52400000.0
2006-02-23 12:25:00,2.28697,2.28698,2.28656,2.28656,59800000.0
2006-02-23 12:26:00,2.28657,2.28677,2.28648,2.28668,25000000.0
2006-02-23 12:27:00,2.28663,2.28703,2.28651,2.28703,52400000.0
2006-02-23 12:28:00,2.2872,2.28741,2.28705,2.28719,38700000.0
2006-02-23 12:29:00,2.2874,2.28793,2.28715,2.28793,33500000.0
2006-02-23 12:30:00,2.28805,2.28815,2.2878,2.28815,55800000.0
2006-02-23 12:31:00,2.28827,2.28828,2.28788,2.28791,51900001.0
2006-02-23 12:32:00,2.2879,2.28819,2.28782,2.28819,22800000.0
2006-02-23 12:33:00,2.28801,2.28831,2.28794,2.28824,39200000.0
2006-02-23 12:34:00,2.28825,2.28845,2.28813,2.28845,38400000.0
2006-02-23 12:35:00,2.28828,2.2883,2.28827,2.28827,17200000.0
2006-02-23 12:36:00,2.28834,2.28846,2.28829,2.28832,34000000.0
2006-02-23 12:37:00,2.28849,2.28869,2.28826,2.28857,26400000.0
2006-02-23 12:38:00,2.28864,2.28875,2.28827,2.2883,42800000.0
2006-02-23 12:39:00,2.28819,2.28838,2.2876,2.28774,23300000.0
2006-02-23 12:40:00,2.28773,2.28846,2.28766,2.28846,36300000.0
2006-02-23 12:41:00,2.28855,2.28855,2.288,2.28843,37800000.0
2006-02-23 12:42:00,2.28832,2.28848,2.28822,2.28822,51200000.0
2006-02-23 12:43:00,2.28814,2.28838,2.28814,2.2882,62200000.0
2006-02-23 12:44:00,2.28824,2.28849,2.28811,2.28813,68200001.0
2006-02-23 12:45:00,2.28805,2.28828,2.28785,2.28828,40300000.0
2006-02-23 12:46:00,2.28801,2.28805,2.28769,2.28784,25100000.0
2006-02-23 12:47:00,2.28779,2.28826,2.28779,2.28815,42800000.0
2006-02-23 12:48:00,2.28814,2.28814,2.28801,2.28801,79000000.0
2006-02-23 12:49:00,2.28803,2.28809,2.28787,2.28799,29700000.0
2006-02-23 12:50:00,2.28797,2.28807,2.28775,2.28807,28800000.0
2006-02-23 12:51:00,2.28796,2.28801,2.28775,2.28783,27100000.0
2006-02-23 12:52:00,2.28785,2.28802,2.28776,2.28778,36600000.0
2006-02-23 12:53:00,2.28789,2.28789,2.28748,2.28748,26200000.0
2006-02-23 12:54:00,2.28735,2.2874,2.28706,2.28734,28000000.0
2006-02-23 12:55:00,2.28723,2.28741,2.28702,2.28741,24000000.0
2006-02-23 12:56:00,2.28728,2.2875,2.28666,2.28684,38600000.0
2006-02-23 12:57:00,2.28673,2.28687,2.28654,2.28654,25700000.0
2006-02-23 12:58:00,2.28649,2.28649,2.286,2.28604,29300000.0
2006-02-23 12:59:00,2.28617,2.28648,2.28617,2.28648,54600000.0
2006-02-23 13:00:00,2.28639,2.28673,2.28632,2.28647,75600000.0
2006-02-23 13:01:00,2.28659,2.28659,2.28619,2.28638,36600000.0
2006-02-23 13:02:00,2.28639,2.28654,2.28628,2.28637,50700000.0
2006-02-23 13:03:00,2.28639,2.28675,2.28639,2.28644,32900000.0
2006-02-23 13:04:00,2.28654,2.28714,2.28654,2.28701,28400000.0
2006-02-23 13:05:00,2.28709,2.28711,2.28693,2.28701,33600000.0
2006-02-23 13:06:00,2.28702,2.28703,2.28647,2.28662,27900000.0
2006-02-23 13:07:00,2.28639,2.28656,2.28625,2.28625,41200000.0
2006-02-23 13:08:00,2.28621,2.28621,2.286,2.286,20400000.0
2006-02-23 13:09:00,2.28608,2.28628,2.286,2.28627,26300000.0
2006-02-23 13:10:00,2.28613,2.28651,2.28613,2.2864,41200000.0
2006-02-23 13:11:00,2.28652,2.28652,2.28589,2.28594,39500000.0
2006-02-23 13:12:00,2.28596,2.28606,2.28568,2.28568,30000000.0
2006-02-23 13:13:00,2.28568,2.28584,2.28547,2.28554,29300000.0
2006-02-23 13:14:00,2.28551,2.2857,2.28549,2.28569,38800000.0
2006-02-23 13:15:00,2.28561,2.28584,2.28552,2.28557,27000000.0
2006-02-23 13:16:00,2.28527,2.28537,2.28507,2.28534,34200000.0
2006-02-23 13:17:00,2.28538,2.2856,2.28532,2.28536,23600000.0
2006-02-23 13:18:00,2.28526,2.28528,2.28491,2.28496,35200000.0
2006-02-23 13:19:00,2.28491,2.28515,2.28478,2.28515,27000000.0
2006-02-23 13:20:00,2.28539,2.28575,2.28539,2.2857,27000000.0
2006-02-23 13:21:00,2.2858,2.28588,2.28562,2.28573,27100000.0
2006-02-23 13:22:00,2.2857,2.28575,2.28555,2.2856,21000000.0
2006-02-23 13:23:00,2.2856,2.28581,2.2856,2.28581,20500000.0
2006-02-23 13:24:00,2.28586,2.28598,2.28558,2.28569,31600000.0
2006-02-23 13:25:00,2.2857,2.2857,2.28538,2.28551,12400000.0
2006-02-23 13:26:00,2.28541,2.28546,2.28521,2.28546,21900000.0
2006-02-23 13:27:00,2.28527,2.28528,2.28511,2.28527,26000000.0
2006-02-23 13:28:00,2.28513,2.28513,2.28474,2.28475,46100000.0
2006-02-23 13:29:00,2.28468,2.28468,2.28426,2.28426,37000000.0
2006-02-23 13:30:00,2.28417,2.28426,2.28399,2.28402,42800000.0
2006-02-23 13:31:00,2.284,2.2844,2.284,2.2844,41200000.0
2006-02-23 13:32:00,2.2844,2.28442,2.28416,2.28418,46700000.0
2006-02-23 13:33:00,2.28412,2.28466,2.28412,2.28452,59200000.0
2006-02-23 13:34:00,2.28444,2.28449,2.284,2.284,34300000.0
2006-02-23 13:35:00,2.28406,2.28407,2.28372,2.28372,47000000.0
2006-02-23 13:36:00,2.28378,2.28458,2.28378,2.28458,36500000.0
2006-02-23 13:37:00,2.28459,2.2848,2.28454,2.28459,43800000.0
2006-02-23 13:38:00,2.28478,2.28478,2.28427,2.28438,41700000.0
2006-02-23 13:39:00,2.28442,2.28458,2.28424,2.28424,62800000.0
2006-02-23 13:40:00,2.28426,2.28456,2.28426,2.2844,44900000.0
2006-02-23 13:41:00,2.2845,2.28482,2.2845,2.28482,30000000.0
2006-02-23 13:42:00,2.28487,2.28487,2.28424,2.28424,60299999.0
2006-02-23 13:43:00,2.28393,2.28422,2.28393,2.28404,35600000.0
2006-02-23 13:44:00,2.28416,2.28425,2.28401,2.28404,34900000.0
2006-02-23 13:45:00,2.28408,2.28434,2.28402,2.28427,27100000.0
2006-02-23 13:46:00,2.28433,2.28433,2.28418,2.28431,36600000.0
2006-02-23 13:47:00,2.28424,2.28424,2.28397,2.28399,26500000.0
2006-02-23 13:48:00,2.28394,2.28426,2.28394,2.28395,38900000.0
2006-02-23 13:49:00,2.28408,2.28428,2.28402,2.28418,22400000.0
2006-02-23 13:50:00,2.28423,2.28445,2.28423,2.28445,25500000.0
2006-02-23 13:51:00,2.28437,2.28448,2.28427,2.28427,31000000.0
2006-02-23 13:52:00,2.28461,2.28477,2.28443,2.28463,55800000.0
2006-02-23 13:53:00,2.28444,2.28476,2.28435,2.28474,48300000.0
2006-02-23 13:54:00,2.28481,2.28501,2.28475,2.28486,29700000.0
2006-02-23 13:55:00,2.28457,2.28457,2.28438,2.2844,21400000.0
2006-02-23 13:56:00,2.28439,2.28456,2.28439,2.28456,30700000.0
2006-02-23 13:57:00,2.28474,2.28495,2.28463,2.28495,27200000.0
2006-02-23 13:58:00,2.28486,2.28498,2.28475,2.28498,51300000.0
2006-02-23 13:59:00,2.28479,2.28507,2.28472,2.28482,30600000.0
2006-02-23 14:00:00,2.28474,2.28492,2.28454,2.28491,26200000.0
2006-02-23 14:01:00,2.28493,2.28496,2.28477,2.28489,41000000.0
2006-02-23 14:02:00,2.28466,2.2848,2.28444,2.28467,33900000.0
2006-02-23 14:03:00,2.28474,2.28474,2.28455,2.28472,28400000.0
2006-02-23 14:04:00,2.28488,2.28499,2.28474,2.28494,54400000.0
2006-02-23 14:05:00,2.28471,2.28491,2.28465,2.28491,64799999.0
2006-02-23 14:06:00,2.28498,2.28524,2.28498,2.28498,34400000.0
2006-02-23 14:07:00,2.28496,2.28519,2.28488,2.28492,35000000.0
2006-02-23 14:08:00,2.28499,2.28499,2.28466,2.28467,40300000.0
2006-02-23 14:09:00,2.285,2.28511,2.28476,2.28486,44900000.0
2006-02-23 14:10:00,2.28488,2.2849,2.28473,2.28485,50100000.0
2006-02-23 14:11:00,2.28486,2.28488,2.28461,2.28461,43000000.0
2006-02-23 14:12:00,2.28493,2.28493,2.28466,2.2848,44100000.0
2006-02-23 14:13:00,2.28475,2.28499,2.28459,2.28459,23800000.0
2006-02-23 14:14:00,2.28481,2.28489,2.28452,2.28467,34400000.0
2006-02-23 14:15:00,2.28453,2.28463,2.28453,2.28463,41100000.0
2006-02-23 14:16:00,2.28442,2.28445,2.28424,2.28445,34100000.0
2006-02-23 14:17:00,2.28442,2.28468,2.28433,2.28433,43600001.0
2006-02-23 14:18:00,2.28439,2.28464,2.28439,2.28461,25900000.0
2006-02-23 14:19:00,2.28467,2.28495,2.28467,2.28475,45700000.0
2006-02-23 14:20:00,2.28483,2.28497,2.28468,2.28497,64900000.0
2006-02-23 14:21:00,2.28475,2.28492,2.2846,2.28479,31000000.0
2006-02-23 14:22:00,2.28488,2.28512,2.28488,2.285,31200000.0
2006-02-23 14:23:00,2.28497,2.28508,2.28497,2.28508,16700000.0
2006-02-23 14:24:00,2.28511,2.28515,2.28503,2.28503,44700000.0
2006-02-23 14:25:00,2.28485,2.2851,2.28485,2.2851,29700000.0
2006-02-23 14:26:00,2.28498,2.28511,2.28477,2.28511,49400000.0
2006-02-23 14:27:00,2.28515,2.28525,2.285,2.28525,20800000.0
2006-02-23 14:28:00,2.28512,2.28516,2.28496,2.28496,42100000.0
2006-02-23 14:29:00,2.28493,2.28502,2.28484,2.285,48600000.0
2006-02-23 14:30:00,2.28502,2.28517,2.28492,2.28517,50499999.0
2006-02-23 14:31:00,2.28522,2.28526,2.285,2.2852,25000000.0
2006-02-23 14:32:00,2.28507,2.28513,2.28497,2.2851,44100000.0
2006-02-23 14:33:00,2.28494,2.28494,2.28457,2.28457,10000000.0
2006-02-23 14:34:00,2.28453,2.28468,2.28447,2.28459,29000000.0
2006-02-23 14:35:00,2.28444,2.28491,2.28444,2.28468,30300000.0
2006-02-23 14:36:00,2.28464,2.28529,2.28464,2.28529,23300000.0
2006-02-23 14:37:00,2.28523,2.28525,2.28487,2.28487,16600000.0
2006-02-23 14:38:00,2.28473,2.28492,2.28465,2.28467,33900000.0
2006-02-23 14:39:00,2.28469,2.28505,2.28469,2.28481,37100000.0
2006-02-23 14:40:00,2.28494,2.28514,2.28486,2.285,29800000.0
2006-02-23 14:41:00,2.28487,2.28521,2.28487,2.28498,28100000.0
2006-02-23 14:42:00,2.28507,2.28507,2.28481,2.28487,54700000.0
2006-02-23 14:43:00,2.28492,2.2854,2.28492,2.28521,38100000.0
2006-02-23 14:44:00,2.28505,2.28539,2.28502,2.28539,29000000.0
2006-02-23 14:45:00,2.28556,2.28558,2.2854,2.28545,45400000.0
2006-02-23 14:46:00,2.28536,2.28554,2.28532,2.28535,22900000.0
2006-02-23 14:47:00,2.2854,2.28558,2.2852,2.2852,39200000.0
2006-02-23 14:48:00,2.28523,2.28531,2.28495,2.28495,23400000.0
2006-02-23 14:49:00,2.28505,2.28523,2.28495,2.28495,26800000.0
2006-02-23 14:50:00,2.28478,2.285,2.28478,2.285,26700000.0
2006-02-23 14:51:00,2.28499,2.28507,2.28477,2.28485,23200000.0
2006-02-23 14:52:00,2.28512,2.28526,2.28498,2.28498,63299999.0
2006-02-23 14:53:00,2.28498,2.28513,2.28484,2.28513,40800000.0
2006-02-23 14:54:00,2.28508,2.28547,2.28499,2.28536,37100000.0
2006-02-23 14:55:00,2.28517,2.28533,2.285,2.28513,44900000.0
2006-02-23 14:56:00,2.28505,2.28518,2.28501,2.28516,9100000.0
2006-02-23 14:57:00,2.28516,2.28527,2.28501,2.28502,41500001.0
2006-02-23 14:58:00,2.2851,2.28537,2.2851,2.28512,37100000.0
2006-02-23 14:59:00,2.28508,2.28529,2.28508,2.28525,25500000.0
2006-02-23 15:00:00,2.28527,2.2855,2.2851,2.28544,40700000.0
2006-02-23 15:01:00,2.28543,2.2856,2.28538,2.28543,32000000.0
2006-02-23 15:02:00,2.28545,2.28545,2.28512,2.28525,28000000.0
2006-02-23 15:03:00,2.2851,2.28542,2.2851,2.28518,35900000.0
2006-02-23 15:04:00,2.28516,2.28539,2.28509,2.28509,36800000.0
2006-02-23 15:05:00,2.28514,2.28526,2.28513,2.28525,42300000.0
2006-02-23 15:06:00,2.28532,2.28578,2.28532,2.28557,32100000.0
2006-02-23 15:07:00,2.28553,2.28575,2.28553,2.28574,21600000.0
2006-02-23 15:08:00,2.2857,2.2857,2.28552,2.28552,44500000.0
2006-02-23 15:09:00,2.28557,2.28568,2.28543,2.28556,42600001.0
2006-02-23 15:10:00,2.28546,2.28568,2.28534,2.28566,56000000.0
2006-02-23 15:11:00,2.28558,2.28582,2.28552,2.28554,44800000.0
2006-02-23 15:12:00,2.28567,2.28583,2.28561,2.28561,53200001.0
2006-02-23 15:13:00,2.28577,2.28577,2.28538,2.28541,25400000.0
2006-02-23 15:14:00,2.28559,2.28584,2.28554,2.28584,32600000.0
2006-02-23 15:15:00,2.28598,2.28598,2.28562,2.28572,44700000.0
2006-02-23 15:16:00,2.28566,2.28591,2.28558,2.28579,45500000.0
2006-02-23 15:17:00,2.28586,2.28597,2.2858,2.2859,26900000.0
2006-02-23 15:18:00,2.28589,2.28624,2.28584,2.28624,24700000.0
2006-02-23 15:19:00,2.28651,2.28692,2.28626,2.28692,65100001.0
2006-02-23 15:20:00,2.28725,2.28748,2.28697,2.28697,30100000.0
2006-02-23 15:21:00,2.28669,2.28669,2.28618,2.28619,34600000.0
2006-02-23 15:22:00,2.28617,2.28653,2.28605,2.2864,58300000.0
2006-02-23 15:23:00,2.28648,2.28648,2.28634,2.28638,39300000.0
2006-02-23 15:24:00,2.28637,2.28643,2.28614,2.28624,37800000.0
2006-02-23 15:25:00,2.28619,2.28632,2.28617,2.28618,32300000.0
2006-02-23 15:26:00,2.28592,2.28613,2.28586,2.28595,46899999.0
2006-02-23 15:27:00,2.28603,2.28638,2.28603,2.28637,25500000.0
2006-02-23 15:28:00,2.2863,2.2863,2.28598,2.286,25500000.0
2006-02-23 15:29:00,2.28584,2.28606,2.28577,2.28593,16600000.0
2006-02-23 15:30:00,2.28581,2.2862,2.28581,2.28615,30800000.0
2006-02-23 15:31:00,2.28622,2.28622,2.28581,2.2859,40900000.0
2006-02-23 15:32:00,2.28594,2.28621,2.28589,2.28589,34000000.0
2006-02-23 15:33:00,2.28579,2.28593,2.28556,2.28556,38200000.0
2006-02-23 15:34:00,2.28578,2.28633,2.28578,2.28607,14200000.0
2006-02-23 15:35:00,2.286,2.28659,2.286,2.28636,42500000.0
2006-02-23 15:36:00,2.28623,2.28667,2.28623,2.28645,64000001.0
2006-02-23 15:37:00,2.28652,2.28652,2.28615,2.2862,19700000.0
2006-02-23 15:38:00,2.28637,2.28648,2.28601,2.28627,42900000.0
2006-02-23 15:39:00,2.2863,2.28634,2.28605,2.28605,23500000.0
2006-02-23 15:40:00,2.28624,2.28624,2.28598,2.28604,36900000.0
2006-02-23 15:41:00,2.28625,2.28666,2.28625,2.28666,22300000.0
2006-02-23 15:42:00,2.28654,2.28728,2.28654,2.28722,23700000.0
2006-02-23 15:43:00,2.28713,2.28723,2.28702,2.28703,31300000.0
2006-02-23 15:44:00,2.28688,2.28732,2.28688,2.28719,31400000.0
2006-02-23 15:45:00,2.28725,2.28734,2.28709,2.28715,57199999.0
2006-02-23 15:46:00,2.28717,2.28728,2.28677,2.28677,37900000.0
2006-02-23 15:47:00,2.28675,2.287,2.28668,2.28673,40000000.0
2006-02-23 15:48:00,2.28672,2.28672,2.28633,2.28633,63300000.0
2006-02-23 15:49:00,2.28633,2.28661,2.28623,2.28644,69200000.0
2006-02-23 15:50:00,2.28649,2.28656,2.28616,2.28632,40700000.0
2006-02-23 15:51:00,2.28625,2.28636,2.28584,2.28584,28700000.0
2006-02-23 15:52:00,2.28585,2.28585,2.28565,2.28573,33400000.0
2006-02-23 15:53:00,2.2856,2.28596,2.2856,2.28589,37600000.0
2006-02-23 15:54:00,2.28589,2.286,2.28577,2.28577,46700000.0
2006-02-23 15:55:00,2.28581,2.2859,2.28574,2.28576,34200000.0
2006-02-23 15:56:00,2.28584,2.28613,2.28584,2.28598,13900000.0
2006-02-23 15:57:00,2.286,2.28632,2.28595,2.2861,50299999.0
2006-02-23 15:58:00,2.28615,2.28627,2.28603,2.28603,25000000.0
2006-02-23 15:59:00,2.28594,2.28594,2.28576,2.2858,42500000.0
2006-02-23 16:00:00,2.28584,2.28605,2.28584,2.28597,32200000.0
2006-02-23 16:01:00,2.28597,2.28618,2.28597,2.28618,18200000.0
2006-02-23 16:02:00,2.28612,2.28642,2.28612,2.28617,46500000.0
2006-02-23 16:03:00,2.28616,2.28621,2.28598,2.28602,43000000.0
2006-02-23 16:04:00,2.28602,2.28611,2.28573,2.28598,51400000.0
2006-02-23 16:05:00,2.28607,2.28634,2.28582,2.28582,47800000.0
2006-02-23 16:06:00,2.28579,2.28579,2.28529,2.28546,25400000.0
2006-02-23 16:07:00,2.2858,2.28581,2.28552,2.28559,39700000.0
2006-02-23 16:08:00,2.28541,2.28545,2.28527,2.28534,48599999.0
2006-02-23 16:09:00,2.28536,2.28568,2.28524,2.28563,22300000.0
2006-02-23 16:10:00,2.28557,2.28559,2.28526,2.28526,19500000.0
2006-02-23 16:11:00,2.28526,2.28542,2.28505,2.28525,44200000.0
2006-02-23 16:12:00,2.28525,2.28552,2.28497,2.28497,50800000.0
2006-02-23 16:13:00,2.28492,2.28526,2.28492,2.28523,38400000.0
2006-02-23 16:14:00,2.28541,2.28554,2.28457,2.28457,31200000.0
2006-02-23 16:15:00,2.28472,2.28516,2.28472,2.28492,23800000.0
2006-02-23 16:16:00,2.28513,2.28547,2.28513,2.28546,24700000.0
2006-02-23 16:17:00,2.28547,2.28553,2.28507,2.28543,49000000.0
2006-02-23 16:18:00,2.28545,2.28572,2.28545,2.28562,34400000.0
2006-02-23 16:19:00,2.28566,2.28621,2.28565,2.28612,26700000.0
2006-02-23 16:20:00,2.28624,2.2866,2.28607,2.2865,36500000.0
2006-02-23 16:21:00,2.28673,2.28718,2.28673,2.28678,38600000.0
2006-02-23 16:22:00,2.28683,2.28691,2.28639,2.28653,34800000.0
2006-02-23 16:23:00,2.28649,2.28717,2.28649,2.28691,29000000.0
2006-02-23 16:24:00,2.28684,2.28708,2.28668,2.28683,42500000.0
2006-02-23 16:25:00,2.2867,2.28696,2.28664,2.2869,39000000.0
2006-02-23 16:26:00,2.28678,2.28708,2.28667,2.28674,30300000.0
2006-02-23 16:27:00,2.28688,2.28736,2.28688,2.28722,29300000.0
2006-02-23 16:28:00,2.28742,2.28742,2.28712,2.28729,50100000.0
2006-02-23 16:29:00,2.28707,2.28731,2.28702,2.28716,37700000.0
2006-02-23 16:30:00,2.28711,2.28738,2.2871,2.28723,21600000.0
2006-02-23 16:31:00,2.28724,2.28787,2.28724,2.28755,54900000.0
2006-02-23 16:32:00,2.28762,2.28762,2.28734,2.28734,25000000.0
2006-02-23 16:33:00,2.28756,2.28785,2.28756,2.28785,39400000.0
2006-02-23 16:34:00,2.28776,2.28779,2.28762,2.2877,30000000.0
2006-02-23 16:35:00,2.28763,2.28777,2.28739,2.28744,36900000.0
2006-02-23 16:36:00,2.28721,2.28736,2.28713,2.28736,21500000.0
2006-02-23 16:37:00,2.28745,2.28758,2.2873,2.28743,30700000.0
2006-02-23 16:38:00,2.28732,2.28737,2.28709,2.28713,44200000.0
2006-02-23 16:39:00,2.28731,2.28751,2.28714,2.28751,42800000.0
2006-02-23 16:40:00,2.28787,2.28799,2.28768,2.28787,38100000.0
2006-02-23 16:41:00,2.28786,2.28848,2.28783,2.28829,39200000.0
2006-02-23 16:42:00,2.28826,2.28826,2.2878,2.2878,21300000.0
2006-02-23 16:43:00,2.28789,2.28789,2.28749,2.28754,42100000.0
2006-02-23 16:44:00,2.28725,2.28834,2.28722,2.28828,61700000.0
2006-02-23 16:45:00,2.28835,2.28845,2.28804,2.28821,48400000.0
2006-02-23 16:46:00,2.28817,2.28859,2.28798,2.28859,24700000.0
2006-02-23 16:47:00,2.28865,2.28884,2.28834,2.28884,48700000.0
2006-02-23 16:48:00,2.28904,2.28946,2.28899,2.28946,56900000.0
2006-02-23 16:49:00,2.28962,2.28963,2.2891,2.28921,33000000.0
2006-02-23 16:50:00,2.28932,2.28937,2.28904,2.28904,57600000.0
2006-02-23 16:51:00,2.28896,2.28952,2.28896,2.28943,49900000.0
2006-02-23 16:52:00,2.28944,2.28944,2.28891,2.28904,44600000.0
2006-02-23 16:53:00,2.28896,2.28915,2.28883,2.28883,45500000.0
2006-02-23 16:54:00,2.28885,2.28897,2.28818,2.28837,46000000.0
2006-02-23 16:55:00,2.28849,2.2888,2.2884,2.28851,36300000.0
2006-02-23 16:56:00,2.28882,2.28913,2.28875,2.28911,40900000.0
2006-02-23 16:57:00,2.2892,2.28985,2.28918,2.28985,16400000.0
2006-02-23 16:58:00,2.29023,2.29041,2.28992,2.2901,24400000.0
2006-02-23 16:59:00,2.29022,2.29038,2.28987,2.28987,19600000.0
2006-02-23 17:00:00,2.28984,2.29048,2.28984,2.29004,28100000.0
2006-02-23 17:01:00,2.29017,2.29075,2.29013,2.29062,29600000.0
2006-02-23 17:02:00,2.29062,2.29086,2.29062,2.29085,49900000.0
2006-02-23 17:03:00,2.29086,2.29095,2.29023,2.29023,44900000.0
2006-02-23 17:04:00,2.29014,2.29027,2.28982,2.28982,17600000.0
2006-02-23 17:05:00,2.28971,2.28978,2.28926,2.28957,30800000.0
2006-02-23 17:06:00,2.28953,2.28953,2.28918,2.2893,46100000.0
2006-02-23 17:07:00,2.28943,2.28943,2.28909,2.28914,31600000.0
2006-02-23 17:08:00,2.28898,2.2891,2.28875,2.28875,24100000.0
2006-02-23 17:09:00,2.28866,2.28878,2.28844,2.28855,26300000.0
2006-02-23 17:10:00,2.28873,2.28889,2.28851,2.28873,32400000.0
2006-02-23 17:11:00,2.28863,2.28919,2.28863,2.28917,19600000.0
2006-02-23 17:12:00,2.28932,2.28932,2.2891,2.28932,40300000.0
2006-02-23 17:13:00,2.28943,2.28943,2.28897,2.289,36500000.0
2006-02-23 17:14:00,2.28887,2.28893,2.28873,2.28889,30600000.0
2006-02-23 17:15:00,2.28875,2.28912,2.28875,2.28902,29000000.0
2006-02-23 17:16:00,2.28896,2.28908,2.28864,2.28864,44000000.0
2006-02-23 17:17:00,2.28863,2.28906,2.28856,2.289,26000000.0
2006-02-23 17:18:00,2.28906,2.28936,2.28906,2.2893,24600000.0
2006-02-23 17:19:00,2.28939,2.28939,2.28867,2.28878,36800000.0
2006-02-23 17:20:00,2.28894,2.28897,2.28836,2.2886,43400000.0
2006-02-23 17:21:00,2.2886,2.28892,2.28856,2.2886,42100000.0
2006-02-23 17:22:00,2.28852,2.28887,2.28852,2.28877,39800000.0
2006-02-23 17:23:00,2.28893,2.28917,2.28881,2.28916,20900000.0
2006-02-23 17:24:00,2.28907,2.28922,2.28867,2.28877,33700000.0
2006-02-23 17:25:00,2.28868,2.2891,2.28868,2.28898,62300000.0
2006-02-23 17:26:00,2.28886,2.28917,2.28886,2.2891,34500000.0
2006-02-23 17:27:00,2.28915,2.28938,2.28899,2.28938,66000000.0
2006-02-23 17:28:00,2.28943,2.28956,2.28927,2.28956,40000000.0
2006-02-23 17:29:00,2.28958,2.28984,2.28958,2.28984,18000000.0
2006-02-23 17:30:00,2.29003,2.29024,2.2899,2.29005,43400000.0
2006-02-23 17:31:00,2.29008,2.2905,2.28985,2.29027,36700000.0
2006-02-23 17:32:00,2.29029,2.29056,2.29011,2.29028,41500000.0
2006-02-23 17:33:00,2.29028,2.29105,2.29026,2.29082,43200000.0
2006-02-23 17:34:00,2.29046,2.29051,2.28957,2.28957,25000000.0
2006-02-23 17:35:00,2.28943,2.28984,2.28943,2.28984,17300000.0
2006-02-23 17:36:00,2.28979,2.28979,2.28949,2.28974,16600000.0
2006-02-23 17:37:00,2.28948,2.28972,2.28939,2.28945,56400000.0
2006-02-23 17:38:00,2.2894,2.28971,2.28936,2.28971,28800000.0
2006-02-23 17:39:00,2.28953,2.28971,2.28935,2.28935,29400000.0
2006-02-23 17:40:00,2.28978,2.29072,2.28978,2.29068,41400000.0
2006-02-23 17:41:00,2.29059,2.29073,2.29039,2.29039,38500000.0
2006-02-23 17:42:00,2.29002,2.29002,2.28953,2.28953,17600000.0
2006-02-23 17:43:00,2.28962,2.28977,2.28953,2.28977,26200000.0
2006-02-23 17:44:00,2.28969,2.28969,2.28943,2.28954,48700000.0
2006-02-23 17:45:00,2.28965,2.29038,2.28965,2.29038,19600000.0
2006-02-23 17:46:00,2.29059,2.29059,2.29031,2.29034,47000001.0
2006-02-23 17:47:00,2.29029,2.29081,2.29017,2.29081,31500000.0
2006-02-23 17:48:00,2.29068,2.29106,2.29065,2.29106,31800000.0
2006-02-23 17:49:00,2.29095,2.29108,2.29065,2.29077,25500000.0
2006-02-23 17:50:00,2.29071,2.29118,2.29071,2.29118,49200000.0
2006-02-23 17:51:00,2.29097,2.29112,2.29088,2.29104,19400000.0
2006-02-23 17:52:00,2.29104,2.29116,2.29088,2.291,23500000.0
2006-02-23 17:53:00,2.29098,2.29141,2.29098,2.2913,23200000.0
2006-02-23 17:54:00,2.29126,2.29147,2.29098,2.29124,33500000.0
2006-02-23 17:55:00,2.29106,2.29136,2.29106,2.29136,38800000.0
2006-02-23 17:56:00,2.29108,2.2916,2.29108,2.29115,56100000.0
2006-02-23 17:57:00,2.29098,2.29108,2.29088,2.29088,43800000.0
2006-02-23 17:58:00,2.29104,2.29106,2.2906,2.29073,48200000.0
2006-02-23 17:59:00,2.29046,2.29091,2.2904,2.29082,24000000.0
2006-02-23 18:00:00,2.29082,2.29112,2.29075,2.2908,48900001.0
2006-02-23 18:01:00,2.29081,2.29115,2.29058,2.29058,351900000.0
2006-02-23 18:02:00,2.29062,2.2908,2.29036,2.29055,342700000.0
2006-02-23 18:03:00,2.29052,2.29082,2.29044,2.29047,438900000.0
2006-02-23 18:04:00,2.29042,2.29068,2.29033,2.29039,280200000.0
2006-02-23 18:05:00,2.29053,2.29063,2.29009,2.29014,213600001.0
2006-02-23 18:06:00,2.29017,2.29074,2.29017,2.29072,407700001.0
2006-02-23 18:07:00,2.29071,2.29107,2.29048,2.29106,399600000.0
2006-02-23 18:08:00,2.29087,2.29116,2.29074,2.29074,409700000.0
2006-02-23 18:09:00,2.29077,2.29144,2.29077,2.29117,267000000.0
2006-02-23 18:10:00,2.29115,2.29149,2.29109,2.29128,332199999.0
2006-02-23 18:11:00,2.29125,2.29146,2.29117,2.2912,266100000.0
2006-02-23 18:12:00,2.29115,2.29153,2.29112,2.29131,165700000.0
2006-02-23 18:13:00,2.29143,2.29169,2.29121,2.29147,151200001.0
2006-02-23 18:14:00,2.29164,2.29172,2.29128,2.29155,281400000.0
2006-02-23 18:15:00,2.29165,2.29181,2.29152,2.29177,324900000.0
2006-02-23 18:16:00,2.29193,2.2921,2.29172,2.29193,376200000.0
2006-02-23 18:17:00,2.29197,2.29226,2.29168,2.29178,193300000.0
2006-02-23 18:18:00,2.29194,2.29199,2.29156,2.29158,161000000.0
2006-02-23 18:19:00,2.29158,2.29196,2.29158,2.29169,254200000.0
2006-02-23 18:20:00,2.29168,2.29185,2.29158,2.29178,168200000.0
2006-02-23 18:21:00,2.29176,2.29187,2.29152,2.29175,215200000.0
2006-02-23 18:22:00,2.29183,2.29203,2.2917,2.292,256200000.0
2006-02-23 18:23:00,2.29199,2.29245,2.29183,2.29245,369300000.0
2006-02-23 18:24:00,2.29257,2.29297,2.29231,2.29293,358100000.0
2006-02-23 18:25:00,2.29297,2.2933,2.29297,2.29302,286099999.0
2006-02-23 18:26:00,2.29298,2.29314,2.29238,2.29245,342700000.0
2006-02-23 18:27:00,2.29234,2.29256,2.29205,2.29238,245400000.0
2006-02-23 18:28:00,2.29228,2.29231,2.29179,2.29198,223200000.0
2006-02-23 18:29:00,2.29188,2.29214,2.29166,2.29204,229300000.0
2006-02-23 18:30:00,2.29211,2.29222,2.29193,2.292,239500000.0
2006-02-23 18:31:00,2.29211,2.29211,2.29183,2.29187,243900001.0
2006-02-23 18:32:00,2.29182,2.29182,2.29111,2.29123,162800000.0
2006-02-23 18:33:00,2.29133,2.29169,2.29133,2.29152,285500000.0
2006-02-23 18:34:00,2.29155,2.29171,2.29135,2.29138,403400000.0
2006-02-23 18:35:00,2.29138,2.29152,2.2912,2.29124,171200001.0
2006-02-23 18:36:00,2.29116,2.29145,2.29116,2.2913,97500000.0
2006-02-23 18:37:00,2.29126,2.29128,2.29095,2.29095,85000000.0
2006-02-23 18:38:00,2.29097,2.29122,2.29097,2.29121,97900000.0
2006-02-23 18:39:00,2.29121,2.29143,2.29105,2.29143,177099999.0
2006-02-23 18:40:00,2.29138,2.29138,2.291,2.29105,183600000.0
2006-02-23 18:41:00,2.29108,2.29135,2.29107,2.29127,161400001.0
2006-02-23 18:42:00,2.29135,2.29139,2.29095,2.2912,131200000.0
2006-02-23 18:43:00,2.29115,2.2912,2.29094,2.29115,83000002.0
2006-02-23 18:44:00,2.29123,2.29123,2.29099,2.29102,112000000.0
2006-02-23 18:45:00,2.29111,2.29162,2.29111,2.29155,58900000.0
2006-02-23 18:46:00,2.29164,2.2919,2.29164,2.29189,37000000.0
2006-02-23 18:47:00,2.29206,2.29244,2.29206,2.29227,28200000.0
2006-02-23 18:48:00,2.29207,2.29219,2.29168,2.29168,136900000.0
2006-02-23 18:49:00,2.29185,2.29185,2.29154,2.29167,28700000.0
2006-02-23 18:50:00,2.29163,2.29193,2.29163,2.29193,29200000.0
2006-02-23 18:51:00,2.29192,2.29212,2.29191,2.29193,182300000.0
2006-02-23 18:52:00,2.29187,2.29196,2.2917,2.2917,181599999.0
2006-02-23 18:53:00,2.29178,2.29221,2.29178,2.29178,119100000.0
2006-02-23 18:54:00,2.29183,2.29193,2.29156,2.29193,127200000.0
2006-02-23 18:55:00,2.29181,2.29211,2.29165,2.29172,192100001.0
2006-02-23 18:56:00,2.29172,2.29183,2.29171,2.29173,47599999.0
2006-02-23 18:57:00,2.29179,2.29207,2.2917,2.2917,75400000.0
2006-02-23 18:58:00,2.29178,2.29203,2.29175,2.29184,246000000.0
2006-02-23 18:59:00,2.29185,2.29201,2.2917,2.29195,202400000.0
2006-02-23 19:00:00,2.292,2.2922,2.29184,2.2922,53100000.0
2006-02-23 19:01:00,2.29198,2.29198,2.29183,2.29185,27200000.0
2006-02-23 19:02:00,2.29192,2.29212,2.29191,2.29209,181500000.0
2006-02-23 19:03:00,2.29205,2.29223,2.29196,2.29202,69500000.0
2006-02-23 19:04:00,2.29206,2.29263,2.29191,2.29263,47400000.0
2006-02-23 19:05:00,2.29269,2.29269,2.29227,2.29227,54600000.0
2006-02-23 19:06:00,2.29217,2.29246,2.29217,2.29222,253900000.0
2006-02-23 19:07:00,2.29212,2.29231,2.29188,2.29196,127100000.0
2006-02-23 19:08:00,2.29205,2.29226,2.29202,2.29204,198100000.0
2006-02-23 19:09:00,2.29188,2.2922,2.29188,2.29188,138000000.0
2006-02-23 19:10:00,2.2919,2.29211,2.29175,2.29198,81100000.0
2006-02-23 19:11:00,2.29191,2.29191,2.29158,2.2917,44800000.0
2006-02-23 19:12:00,2.29173,2.29173,2.29148,2.29167,49800000.0
2006-02-23 19:13:00,2.29172,2.29216,2.29172,2.29212,153400000.0
2006-02-23 19:14:00,2.29213,2.29221,2.29189,2.29205,111900000.0
2006-02-23 19:15:00,2.29202,2.29212,2.29173,2.29173,140600000.0
2006-02-23 19:16:00,2.29169,2.29171,2.29158,2.29171,26200000.0
2006-02-23 19:17:00,2.29174,2.29174,2.29147,2.29147,62900000.0
2006-02-23 19:18:00,2.29139,2.29151,2.29109,2.29151,105900000.0
2006-02-23 19:19:00,2.29155,2.29155,2.29127,2.29128,98200001.0
2006-02-23 19:20:00,2.29132,2.29134,2.29114,2.29128,104200000.0
2006-02-23 19:21:00,2.29127,2.2915,2.29124,2.29137,108100000.0
2006-02-23 19:22:00,2.29143,2.29177,2.29143,2.29159,72600000.0
2006-02-23 19:23:00,2.29166,2.29176,2.2915,2.2915,169600000.0
2006-02-23 19:24:00,2.29152,2.29168,2.29128,2.29168,81000000.0
2006-02-23 19:25:00,2.29171,2.29187,2.29159,2.2918,55200000.0
2006-02-23 19:26:00,2.29177,2.29177,2.29146,2.29152,124700000.0
2006-02-23 19:27:00,2.29154,2.29191,2.29154,2.29161,113900000.0
2006-02-23 19:28:00,2.2917,2.29212,2.2917,2.29212,87400000.0
2006-02-23 19:29:00,2.29216,2.29259,2.29213,2.29244,100300000.0
2006-02-23 19:30:00,2.29245,2.2928,2.29237,2.2926,232099999.0
2006-02-23 19:31:00,2.29247,2.29264,2.29245,2.29263,52200000.0
2006-02-23 19:32:00,2.2925,2.29254,2.29216,2.29216,149700000.0
2006-02-23 19:33:00,2.29216,2.29243,2.29216,2.29229,61000000.0
2006-02-23 19:34:00,2.29242,2.29299,2.29193,2.29299,121300000.0
2006-02-23 19:35:00,2.29306,2.2931,2.29266,2.29271,139299999.0
2006-02-23 19:36:00,2.29261,2.29279,2.29256,2.29262,143300000.0
2006-02-23 19:37:00,2.29277,2.29277,2.29255,2.29265,63000000.0
2006-02-23 19:38:00,2.29254,2.29277,2.29254,2.29268,46600000.0
2006-02-23 19:39:00,2.29261,2.29261,2.29219,2.29236,65300000.0
2006-02-23 19:40:00,2.29231,2.29231,2.29206,2.29218,93800000.0
2006-02-23 19:41:00,2.29215,2.29217,2.2919,2.29213,86000000.0
2006-02-23 19:42:00,2.29217,2.29217,2.29161,2.29174,90700000.0
2006-02-23 19:43:00,2.2917,2.29207,2.2917,2.29207,40000000.0
2006-02-23 19:44:00,2.29203,2.29203,2.29162,2.29184,75000000.0
2006-02-23 19:45:00,2.2919,2.2921,2.2919,2.2921,38900000.0
2006-02-23 19:46:00,2.29227,2.29246,2.29208,2.29208,79800000.0
2006-02-23 19:47:00,2.29205,2.29223,2.29205,2.29214,46100000.0
2006-02-23 19:48:00,2.29208,2.29214,2.2919,2.29195,70100000.0
2006-02-23 19:49:00,2.29215,2.29226,2.29202,2.29202,78500000.0
2006-02-23 19:50:00,2.29202,2.29217,2.2919,2.29212,56200000.0
2006-02-23 19:51:00,2.29214,2.29226,2.29201,2.29226,114700000.0
2006-02-23 19:52:00,2.29228,2.29248,2.29228,2.29229,87600001.0
2006-02-23 19:53:00,2.29216,2.29218,2.29198,2.29198,46900001.0
2006-02-23 19:54:00,2.29216,2.29237,2.29215,2.29224,67300000.0
2006-02-23 19:55:00,2.29218,2.29225,2.29215,2.29223,26100000.0
2006-02-23 19:56:00,2.29226,2.29226,2.29203,2.29213,70100000.0
2006-02-23 19:57:00,2.29225,2.29255,2.29225,2.29253,115600000.0
2006-02-23 19:58:00,2.29258,2.2929,2.29258,2.29265,134999999.0
2006-02-23 19:59:00,2.2927,2.29283,2.29264,2.29283,124100000.0
2006-02-23 20:00:00,2.29287,2.29294,2.29274,2.29274,89200000.0
2006-02-23 20:01:00,2.29255,2.29279,2.29195,2.29272,69000000.0
2006-02-23 20:02:00,2.29274,2.29288,2.29183,2.29254,57000000.0
2006-02-23 20:03:00,2.2928,2.29292,2.29189,2.29189,15400000.0
2006-02-23 20:04:00,2.29196,2.29313,2.29196,2.29313,35900000.0
2006-02-23 20:05:00,2.29301,2.29301,2.29215,2.29215,47400000.0
2006-02-23 20:06:00,2.29212,2.29235,2.29207,2.29222,23000000.0
2006-02-23 20:07:00,2.29241,2.29248,2.29232,2.29232,34400000.0
2006-02-23 20:08:00,2.29239,2.29259,2.29239,2.29241,94300000.0
2006-02-23 20:09:00,2.29242,2.29242,2.29225,2.2923,36600000.0
2006-02-23 20:10:00,2.29245,2.29252,2.2924,2.29245,34000000.0
2006-02-23 20:11:00,2.29231,2.29231,2.29212,2.29212,47100000.0
2006-02-23 20:12:00,2.29209,2.29227,2.29203,2.29219,180300000.0
2006-02-23 20:13:00,2.29217,2.29237,2.29217,2.29222,183800000.0
2006-02-23 20:14:00,2.29222,2.29233,2.29216,2.29216,76000000.0
2006-02-23 20:15:00,2.29218,2.29254,2.29218,2.29243,187700000.0
2006-02-23 20:16:00,2.29248,2.29288,2.29248,2.29288,144900000.0
2006-02-23 20:17:00,2.29294,2.29304,2.2926,2.2926,39900000.0
2006-02-23 20:18:00,2.2925,2.2925,2.29211,2.29222,91800000.0
2006-02-23 20:19:00,2.29226,2.29245,2.29224,2.29228,138700000.0
2006-02-23 20:20:00,2.29229,2.29271,2.29228,2.29233,217800000.0
2006-02-23 20:21:00,2.29223,2.2923,2.29219,2.29225,62800000.0
2006-02-23 20:22:00,2.29222,2.29228,2.29217,2.2922,82700000.0
2006-02-23 20:23:00,2.29218,2.29236,2.29212,2.2922,158600000.0
2006-02-23 20:24:00,2.29221,2.29247,2.29213,2.29213,85499999.0
2006-02-23 20:25:00,2.29211,2.29245,2.29211,2.29225,207099998.0
2006-02-23 20:26:00,2.2923,2.29242,2.29214,2.29218,155400001.0
2006-02-23 20:27:00,2.29206,2.29221,2.29193,2.29221,90500000.0
2006-02-23 20:28:00,2.29205,2.29205,2.29175,2.29196,238800000.0
2006-02-23 20:29:00,2.2922,2.29253,2.29218,2.29218,162600000.0
2006-02-23 20:30:00,2.29229,2.29283,2.29229,2.29265,352199999.0
2006-02-23 20:31:00,2.29267,2.29276,2.29245,2.2926,186400000.0
2006-02-23 20:32:00,2.29266,2.2928,2.29233,2.29263,343600000.0
2006-02-23 20:33:00,2.29249,2.29263,2.2924,2.2924,64600000.0
2006-02-23 20:34:00,2.29238,2.29252,2.29231,2.29232,75200000.0
2006-02-23 20:35:00,2.29234,2.29234,2.29213,2.2922,47400000.0
2006-02-23 20:36:00,2.29218,2.29218,2.29195,2.29195,71500000.0
2006-02-23 20:37:00,2.29178,2.29205,2.2916,2.29177,116300000.0
2006-02-23 20:38:00,2.29181,2.29199,2.29178,2.29178,186700000.0
2006-02-23 20:39:00,2.29174,2.29174,2.29158,2.29164,168300000.0
2006-02-23 20:40:00,2.29181,2.29202,2.29169,2.29169,150100000.0
2006-02-23 20:41:00,2.29173,2.29192,2.29171,2.29182,160500000.0
2006-02-23 20:42:00,2.2919,2.29199,2.29177,2.29177,81800000.0
2006-02-23 20:43:00,2.29182,2.29187,2.29165,2.29187,90000000.0
2006-02-23 20:44:00,2.29195,2.29209,2.29182,2.29196,194900000.0
2006-02-23 20:45:00,2.292,2.2922,2.29196,2.29196,50600000.0
2006-02-23 20:46:00,2.29191,2.29204,2.29163,2.29163,26400000.0
2006-02-23 20:47:00,2.29167,2.29194,2.2915,2.29168,154400001.0
2006-02-23 20:48:00,2.29172,2.2921,2.29172,2.29191,191700000.0
2006-02-23 20:49:00,2.29192,2.29199,2.29171,2.29184,110000000.0
2006-02-23 20:50:00,2.29182,2.29208,2.29178,2.29178,145900000.0
2006-02-23 20:51:00,2.29169,2.29174,2.29156,2.29156,95000000.0
2006-02-23 20:52:00,2.29144,2.29147,2.29114,2.29127,159000000.0
2006-02-23 20:53:00,2.29122,2.29133,2.29093,2.29109,174500000.0
2006-02-23 20:54:00,2.29123,2.29146,2.29123,2.29137,139600000.0
2006-02-23 20:55:00,2.29137,2.2915,2.29132,2.29132,18900000.0
2006-02-23 20:56:00,2.29135,2.29154,2.29118,2.29122,240100000.0
2006-02-23 20:57:00,2.2912,2.29128,2.29077,2.29077,407500000.0
2006-02-23 20:58:00,2.2907,2.2907,2.29008,2.29032,179100000.0
2006-02-23 20:59:00,2.29036,2.29048,2.29009,2.29038,238899999.0
2006-02-23 21:00:00,2.29042,2.29042,2.28993,2.28998,246200000.0
2006-02-23 21:01:00,2.29015,2.29058,2.29015,2.29045,351900000.0
2006-02-23 21:02:00,2.2906,2.29108,2.2906,2.2908,99400000.0
2006-02-23 21:03:00,2.29092,2.2911,2.2909,2.29101,99900000.0
2006-02-23 21:04:00,2.29103,2.29106,2.29093,2.29103,47000000.0
2006-02-23 21:05:00,2.29102,2.29108,2.29088,2.29108,51600000.0
2006-02-23 21:06:00,2.29119,2.29138,2.29119,2.29126,53800000.0
2006-02-23 21:07:00,2.29116,2.29121,2.291,2.29112,22700000.0
2006-02-23 21:08:00,2.29124,2.29148,2.29123,2.29125,38900000.0
2006-02-23 21:09:00,2.29125,2.29136,2.29125,2.29128,44600000.0
2006-02-23 21:10:00,2.29133,2.29133,2.29125,2.29127,83200000.0
2006-02-23 21:11:00,2.29128,2.29143,2.29125,2.29125,146399999.0
2006-02-23 21:12:00,2.29126,2.29127,2.29114,2.2912,44700000.0
2006-02-23 21:13:00,2.29117,2.29142,2.29115,2.29115,139500000.0
2006-02-23 21:14:00,2.29135,2.29152,2.29114,2.29152,135600000.0
2006-02-23 21:15:00,2.2916,2.29182,2.29146,2.29161,175900000.0
2006-02-23 21:16:00,2.29165,2.29176,2.29143,2.29176,98200000.0
2006-02-23 21:17:00,2.29176,2.29196,2.29152,2.29181,153700000.0
2006-02-23 21:18:00,2.29188,2.29216,2.29183,2.29216,109900000.0
2006-02-23 21:19:00,2.29216,2.29216,2.292,2.29203,80200000.0
2006-02-23 21:20:00,2.29197,2.29197,2.29158,2.29158,241200001.0
2006-02-23 21:21:00,2.29157,2.29195,2.29156,2.29172,208300000.0
2006-02-23 21:22:00,2.29187,2.29198,2.29154,2.29172,163900000.0
2006-02-23 21:23:00,2.29181,2.29181,2.29147,2.29157,115400000.0
2006-02-23 21:24:00,2.2916,2.2917,2.29145,2.2917,72400000.0
2006-02-23 21:25:00,2.29162,2.29162,2.29133,2.29133,59600000.0
2006-02-23 21:26:00,2.29135,2.29153,2.29134,2.29153,32700000.0
2006-02-23 21:27:00,2.29164,2.29176,2.29135,2.29135,61500000.0
2006-02-23 21:28:00,2.2914,2.29155,2.29133,2.29133,90000000.0
2006-02-23 21:29:00,2.29146,2.29182,2.2914,2.2915,47200000.0
2006-02-23 21:30:00,2.29177,2.29187,2.29164,2.2917,22700000.0
2006-02-23 21:31:00,2.29178,2.29182,2.29144,2.29172,62100000.0
2006-02-23 21:32:00,2.29192,2.29213,2.29186,2.29203,154000000.0
2006-02-23 21:33:00,2.29203,2.29224,2.29202,2.29202,78600000.0
2006-02-23 21:34:00,2.29214,2.29237,2.29209,2.29211,159199999.0
2006-02-23 21:35:00,2.29215,2.29225,2.29192,2.29192,31900000.0
2006-02-23 21:36:00,2.29179,2.29211,2.29157,2.29157,25800000.0
2006-02-23 21:37:00,2.29147,2.29156,2.29144,2.29147,78700000.0
2006-02-23 21:38:00,2.29133,2.29141,2.29101,2.29101,59400000.0
2006-02-23 21:39:00,2.29086,2.29107,2.29081,2.29081,15400000.0
2006-02-23 21:40:00,2.29089,2.29093,2.29059,2.29078,29400000.0
2006-02-23 21:41:00,2.29075,2.29101,2.29075,2.29101,41400001.0
2006-02-23 21:42:00,2.29105,2.29115,2.29089,2.29115,114700000.0
2006-02-23 21:43:00,2.29125,2.29158,2.29099,2.29158,90500000.0
2006-02-23 21:44:00,2.2919,2.29234,2.29175,2.2921,102900000.0
2006-02-23 21:45:00,2.29225,2.29271,2.29216,2.29238,112900000.0
2006-02-23 21:46:00,2.29263,2.29325,2.29263,2.29295,63700000.0
2006-02-23 21:47:00,2.29292,2.29292,2.29242,2.29247,163700001.0
2006-02-23 21:48:00,2.2924,2.29257,2.29238,2.29243,54200000.0
2006-02-23 21:49:00,2.2925,2.29268,2.2924,2.29248,71600000.0
2006-02-23 21:50:00,2.29256,2.29256,2.29227,2.29232,22900000.0
2006-02-23 21:51:00,2.29241,2.29262,2.29232,2.29232,33600000.0
2006-02-23 21:52:00,2.29225,2.29266,2.29225,2.29253,137300000.0
2006-02-23 21:53:00,2.2925,2.29251,2.29224,2.29224,70600000.0
2006-02-23 21:54:00,2.29216,2.29222,2.29208,2.29216,36000000.0
2006-02-23 21:55:00,2.29228,2.29246,2.29223,2.29243,65400000.0
2006-02-23 21:56:00,2.29248,2.29252,2.29235,2.29236,66900000.0
2006-02-23 21:57:00,2.2923,2.29242,2.29225,2.29242,33600000.0
2006-02-23 21:58:00,2.29248,2.29262,2.29226,2.29233,53200000.0
2006-02-23 21:59:00,2.29229,2.29229,2.2918,2.29206,190400000.0
2006-02-23 22:00:00,2.29208,2.29227,2.29183,2.29183,50100000.0
2006-02-23 22:01:00,2.2917,2.29185,2.2915,2.2918,27600000.0
2006-02-23 22:02:00,2.2918,2.29189,2.29152,2.29152,120900000.0
2006-02-23 22:03:00,2.29148,2.29148,2.2912,2.29121,41200000.0
2006-02-23 22:04:00,2.29123,2.29136,2.2912,2.29131,73900000.0
2006-02-23 22:05:00,2.29133,2.29146,2.2913,2.29137,82199999.0
2006-02-23 22:06:00,2.29132,2.29138,2.29117,2.29138,23100000.0
2006-02-23 22:07:00,2.29138,2.29138,2.29125,2.29128,20800000.0
2006-02-23 22:08:00,2.29131,2.29135,2.29116,2.29116,19800000.0
2006-02-23 22:09:00,2.29116,2.29129,2.29113,2.29118,58100000.0
2006-02-23 22:10:00,2.29133,2.2915,2.29133,2.2915,36100000.0
2006-02-23 22:11:00,2.29157,2.29166,2.29155,2.29155,16600000.0
2006-02-23 22:12:00,2.29154,2.29158,2.29141,2.29145,87800000.0
2006-02-23 22:13:00,2.2914,2.2914,2.29119,2.29123,40800000.0
2006-02-23 22:14:00,2.29126,2.29148,2.29119,2.29122,39600000.0
2006-02-23 22:15:00,2.29125,2.29157,2.29125,2.29146,112100000.0
2006-02-23 22:16:00,2.29147,2.29172,2.29144,2.2915,137100000.0
2006-02-23 22:17:00,2.29154,2.29181,2.29154,2.29159,32500000.0
2006-02-23 22:18:00,2.2916,2.29164,2.29156,2.29156,17800000.0
2006-02-23 22:19:00,2.2915,2.2916,2.29128,2.2913,36500000.0
2006-02-23 22:20:00,2.29123,2.29123,2.29107,2.29107,21200000.0
2006-02-23 22:21:00,2.29113,2.29131,2.29112,2.29131,38800000.0
2006-02-23 22:22:00,2.29131,2.29131,2.29113,2.29125,98400000.0
2006-02-23 22:23:00,2.29126,2.29143,2.29126,2.29143,58600000.0
2006-02-23 22:24:00,2.29149,2.29163,2.29149,2.29156,23600000.0
2006-02-23 22:25:00,2.29163,2.29163,2.29142,2.29152,43200000.0
2006-02-23 22:26:00,2.29162,2.29168,2.29162,2.29166,16800000.0
2006-02-23 22:27:00,2.29164,2.29175,2.2916,2.29175,31300000.0
2006-02-23 22:28:00,2.29183,2.29183,2.29167,2.29174,27400000.0
2006-02-23 22:29:00,2.29165,2.29165,2.29138,2.29138,143800000.0
2006-02-23 22:30:00,2.29133,2.29163,2.29133,2.29152,88800000.0
2006-02-23 22:31:00,2.29161,2.29163,2.29157,2.29157,19100000.0
2006-02-23 22:32:00,2.29163,2.29174,2.29159,2.29163,43000000.0
2006-02-23 22:33:00,2.29166,2.29179,2.29166,2.29172,65799999.0
2006-02-23 22:34:00,2.29171,2.29195,2.2917,2.29194,93100001.0
2006-02-23 22:35:00,2.29205,2.29205,2.29196,2.29202,29900000.0
2006-02-23 22:36:00,2.29206,2.29206,2.29187,2.29187,20500000.0
2006-02-23 22:37:00,2.29187,2.29198,2.29186,2.29192,33600000.0
2006-02-23 22:38:00,2.29204,2.29228,2.29202,2.29218,52300000.0
2006-02-23 22:39:00,2.29205,2.29213,2.29205,2.29207,35600000.0
2006-02-23 22:40:00,2.29202,2.29228,2.29202,2.29218,44000000.0
2006-02-23 22:41:00,2.29213,2.29222,2.2921,2.29212,39100000.0
2006-02-23 22:42:00,2.29221,2.29224,2.29206,2.29218,56500000.0
2006-02-23 22:43:00,2.29217,2.2923,2.29207,2.29221,129300000.0
2006-02-23 22:44:00,2.29225,2.2924,2.29222,2.29228,53800000.0
2006-02-23 22:45:00,2.29225,2.29232,2.29218,2.29218,71200000.0
2006-02-23 22:46:00,2.29226,2.2923,2.29219,2.2922,65900000.0
2006-02-23 22:47:00,2.29217,2.29217,2.29205,2.29205,32300000.0
2006-02-23 22:48:00,2.292,2.29226,2.29195,2.29199,81000000.0
2006-02-23 22:49:00,2.29193,2.29203,2.29174,2.292,72100000.0
2006-02-23 22:50:00,2.29202,2.29202,2.29185,2.29193,27700000.0
2006-02-23 22:51:00,2.2919,2.29203,2.29172,2.29177,84300000.0
2006-02-23 22:52:00,2.29176,2.29196,2.29176,2.29193,53900000.0
2006-02-23 22:53:00,2.29195,2.29209,2.2919,2.29209,38200000.0
2006-02-23 22:54:00,2.29199,2.29212,2.29194,2.29212,32000000.0
2006-02-23 22:55:00,2.29213,2.29247,2.29213,2.29219,53700000.0
2006-02-23 22:56:00,2.29227,2.29246,2.29213,2.29213,59000000.0
2006-02-23 22:57:00,2.29223,2.29234,2.2921,2.29228,37100000.0
2006-02-23 22:58:00,2.29209,2.29225,2.29206,2.29207,32600000.0
2006-02-23 22:59:00,2.29206,2.29206,2.29183,2.2919,46800000.0
2006-02-23 23:00:00,2.29189,2.29224,2.29189,2.29224,48400000.0
2006-02-23 23:01:00,2.29234,2.29261,2.29234,2.29261,8800000.0
2006-02-23 23:02:00,2.29269,2.29269,2.29247,2.29261,27700000.0
2006-02-23 23:03:00,2.29242,2.29242,2.29238,2.29238,5200000.0
2006-02-23 23:04:00,2.29234,2.2924,2.29234,2.2924,24200000.0
2006-02-23 23:05:00,2.29261,2.29261,2.29234,2.29251,36300000.0
2006-02-23 23:06:00,2.29243,2.29247,2.29236,2.29242,18600000.0
2006-02-23 23:07:00,2.29233,2.29253,2.29233,2.29244,15600000.0
2006-02-23 23:08:00,2.29258,2.29258,2.29232,2.29237,29000001.0
2006-02-23 23:09:00,2.29242,2.29243,2.29222,2.29243,30800000.0
2006-02-23 23:10:00,2.29232,2.29255,2.29232,2.29255,28400000.0
2006-02-23 23:11:00,2.2927,2.29291,2.2927,2.29275,22800000.0
2006-02-23 23:12:00,2.29272,2.29277,2.29247,2.29247,25500000.0
2006-02-23 23:13:00,2.29239,2.29241,2.29202,2.29207,23400000.0
2006-02-23 23:14:00,2.29194,2.29214,2.29189,2.29203,34200000.0
2006-02-23 23:15:00,2.29214,2.29222,2.29203,2.29203,28300000.0
2006-02-23 23:16:00,2.29198,2.29211,2.29197,2.29211,26000000.0
2006-02-23 23:17:00,2.29217,2.29221,2.29207,2.29207,28700000.0
2006-02-23 23:18:00,2.29196,2.29212,2.29196,2.2921,48900000.0
2006-02-23 23:19:00,2.29202,2.29225,2.29196,2.29225,42200000.0
2006-02-23 23:20:00,2.29229,2.29236,2.29211,2.29211,60699998.0
2006-02-23 23:21:00,2.29209,2.29221,2.29209,2.29211,44600001.0
2006-02-23 23:22:00,2.29215,2.29215,2.29198,2.2921,35200000.0
2006-02-23 23:23:00,2.2921,2.29217,2.292,2.2921,21400000.0
2006-02-23 23:24:00,2.2921,2.29216,2.29192,2.29192,23900000.0
2006-02-23 23:25:00,2.29192,2.29203,2.29185,2.29192,62800000.0
2006-02-23 23:26:00,2.29186,2.292,2.29185,2.29185,25500000.0
2006-02-23 23:27:00,2.29178,2.2919,2.29178,2.29188,19700000.0
2006-02-23 23:28:00,2.29187,2.292,2.29183,2.2919,31900000.0
2006-02-23 23:29:00,2.29197,2.29221,2.29197,2.29221,22800000.0
2006-02-23 23:30:00,2.29215,2.29215,2.29196,2.29215,20300000.0
2006-02-23 23:31:00,2.29203,2.29209,2.29189,2.29209,24900000.0
2006-02-23 23:32:00,2.29214,2.2923,2.29214,2.2923,27300000.0
2006-02-23 23:33:00,2.29224,2.29236,2.29222,2.29227,49700000.0
2006-02-23 23:34:00,2.29229,2.29233,2.2921,2.29223,33200000.0
2006-02-23 23:35:00,2.29215,2.2923,2.29203,2.2921,32500000.0
2006-02-23 23:36:00,2.29221,2.29236,2.29221,2.29236,4000000.0
2006-02-23 23:37:00,2.2923,2.29244,2.29225,2.29225,8200000.0
2006-02-23 23:38:00,2.29235,2.29251,2.29227,2.29238,12800000.0
2006-02-23 23:39:00,2.29228,2.29248,2.29224,2.29232,39700000.0
2006-02-23 23:40:00,2.29225,2.29244,2.29218,2.29218,21500000.0
2006-02-23 23:41:00,2.29218,2.29242,2.29218,2.29237,32400000.0
2006-02-23 23:42:00,2.29246,2.29246,2.29228,2.29233,25400000.0
2006-02-23 23:43:00,2.29235,2.29235,2.29216,2.29216,15900000.0
2006-02-23 23:44:00,2.29244,2.2925,2.29237,2.29238,37800000.0
2006-02-23 23:45:00,2.29235,2.29235,2.29193,2.29199,30000000.0
2006-02-23 23:46:00,2.29205,2.29219,2.29202,2.29206,40800000.0
2006-02-23 23:47:00,2.29184,2.29204,2.29184,2.2919,40300000.0
2006-02-23 23:48:00,2.29193,2.29205,2.29193,2.29205,28500000.0
2006-02-23 23:49:00,2.29199,2.29221,2.29199,2.29221,11700000.0
2006-02-23 23:50:00,2.29222,2.29222,2.29174,2.29174,18500000.0
2006-02-23 23:51:00,2.29181,2.29208,2.29181,2.29192,26000000.0
2006-02-23 23:52:00,2.29192,2.29218,2.29192,2.29205,25400000.0
2006-02-23 23:53:00,2.29193,2.29211,2.29193,2.29195,35000000.0
2006-02-23 23:54:00,2.29198,2.292,2.29182,2.29191,17800000.0
2006-02-23 23:55:00,2.29182,2.29197,2.29182,2.29188,41800000.0
2006-02-23 23:56:00,2.2921,2.29221,2.29204,2.2921,19000000.0
2006-02-23 23:57:00,2.29228,2.29234,2.29212,2.29226,44800000.0
2006-02-23 23:58:00,2.29221,2.29221,2.2919,2.29197,23600000.0
2006-02-23 23:59:00,2.29196,2.29197,2.29189,2.29196,38500000.0
2006-02-24 00:00:00,2.29175,2.29187,2.29175,2.2918,49899999.0
2006-02-24 00:01:00,2.29227,2.29241,2.29163,2.29204,31100000.0
2006-02-24 00:02:00,2.29178,2.29261,2.29176,2.29234,49100001.0
2006-02-24 00:03:00,2.29238,2.29256,2.29206,2.29212,49200000.0
2006-02-24 00:04:00,2.29203,2.29277,2.29199,2.29277,35900000.0
2006-02-24 00:05:00,2.29271,2.29275,2.29208,2.29252,25600000.0
2006-02-24 00:06:00,2.29233,2.29277,2.29216,2.29277,34800000.0
2006-02-24 00:07:00,2.29242,2.29259,2.29208,2.29236,49400000.0
2006-02-24 00:08:00,2.29314,2.29325,2.29218,2.2924,19700000.0
2006-02-24 00:09:00,2.29262,2.29299,2.29222,2.29222,40700000.0
2006-02-24 00:10:00,2.29275,2.29276,2.29136,2.29136,38400000.0
2006-02-24 00:11:00,2.29142,2.29236,2.29142,2.29236,25600000.0
2006-02-24 00:12:00,2.29153,2.2923,2.29143,2.29186,30200000.0
2006-02-24 00:13:00,2.29188,2.29243,2.29173,2.29193,34900000.0
2006-02-24 00:14:00,2.29202,2.29242,2.29194,2.29229,55600000.0
2006-02-24 00:15:00,2.2918,2.29222,2.2915,2.29181,18700000.0
2006-02-24 00:16:00,2.29174,2.29249,2.29174,2.29194,41500000.0
2006-02-24 00:17:00,2.2921,2.29263,2.29188,2.29235,29800000.0
2006-02-24 00:18:00,2.29186,2.29253,2.29175,2.29206,51400000.0
2006-02-24 00:19:00,2.29218,2.2927,2.29213,2.2923,43400000.0
2006-02-24 00:20:00,2.29223,2.29282,2.29218,2.29263,31300000.0
2006-02-24 00:21:00,2.29245,2.29255,2.29194,2.29219,25900000.0
2006-02-24 00:22:00,2.29198,2.2925,2.29181,2.29214,36000000.0
2006-02-24 00:23:00,2.29214,2.29243,2.29182,2.29182,62500000.0
2006-02-24 00:24:00,2.29202,2.29202,2.29169,2.29186,33900000.0
2006-02-24 00:25:00,2.29192,2.29207,2.29175,2.29181,16800000.0
2006-02-24 00:26:00,2.29165,2.29199,2.29165,2.29187,42200001.0
2006-02-24 00:27:00,2.29179,2.29241,2.29179,2.29241,34800000.0
2006-02-24 00:28:00,2.29266,2.29278,2.29264,2.29274,23100000.0
2006-02-24 00:29:00,2.29271,2.29271,2.29249,2.29259,26000000.0
2006-02-24 00:30:00,2.29265,2.2927,2.29255,2.2927,28600000.0
2006-02-24 00:31:00,2.29265,2.29269,2.29249,2.29269,31300000.0
2006-02-24 00:32:00,2.29269,2.29275,2.29261,2.29272,28800000.0
2006-02-24 00:33:00,2.29259,2.29263,2.29248,2.2925,39100000.0
2006-02-24 00:34:00,2.29241,2.2927,2.29241,2.29267,24700000.0
2006-02-24 00:35:00,2.29277,2.29288,2.29266,2.29282,35300000.0
2006-02-24 00:36:00,2.29282,2.29285,2.29282,2.29285,4800000.0
2006-02-24 00:37:00,2.2929,2.2929,2.29277,2.29277,18800000.0
2006-02-24 00:38:00,2.29287,2.2929,2.29275,2.2929,36700000.0
2006-02-24 00:39:00,2.29288,2.29296,2.29276,2.29288,26100000.0
2006-02-24 00:40:00,2.2929,2.2929,2.29257,2.29257,8800000.0
2006-02-24 00:41:00,2.29248,2.29271,2.29235,2.2924,27000000.0
2006-02-24 00:42:00,2.29238,2.29238,2.29211,2.29221,34400000.0
2006-02-24 00:43:00,2.29235,2.2926,2.29209,2.2926,15500000.0
2006-02-24 00:44:00,2.29275,2.29286,2.29275,2.29286,58900000.0
2006-02-24 00:45:00,2.29279,2.29282,2.29271,2.29271,17400000.0
2006-02-24 00:46:00,2.29242,2.29252,2.29235,2.29236,32800000.0
2006-02-24 00:47:00,2.29245,2.29266,2.29245,2.29262,30000000.0
2006-02-24 00:48:00,2.2927,2.29275,2.2926,2.29275,19500000.0
2006-02-24 00:49:00,2.2928,2.29282,2.2926,2.29262,33400000.0
2006-02-24 00:50:00,2.29256,2.29256,2.2923,2.2924,47800000.0
2006-02-24 00:51:00,2.29242,2.29265,2.29235,2.29265,39900000.0
2006-02-24 00:52:00,2.2926,2.29272,2.29248,2.29255,40800000.0
2006-02-24 00:53:00,2.29262,2.29277,2.29262,2.29268,39600000.0
2006-02-24 00:54:00,2.29249,2.29268,2.29244,2.29268,38300000.0
2006-02-24 00:55:00,2.29258,2.29274,2.29248,2.29248,33800000.0
2006-02-24 00:56:00,2.29247,2.29262,2.29237,2.29245,27200000.0
2006-02-24 00:57:00,2.29248,2.29269,2.29246,2.29269,37500000.0
2006-02-24 00:58:00,2.29257,2.29282,2.29257,2.29264,10800000.0
2006-02-24 00:59:00,2.29265,2.29268,2.29243,2.29268,36700000.0
2006-02-24 01:00:00,2.29263,2.2927,2.29244,2.2927,53100000.0
2006-02-24 01:01:00,2.29267,2.29278,2.29249,2.29278,40000000.0
2006-02-24 01:02:00,2.29262,2.29274,2.29253,2.29261,41700000.0
2006-02-24 01:03:00,2.29264,2.29294,2.29255,2.29256,48700000.0
2006-02-24 01:04:00,2.29257,2.29264,2.29251,2.2926,28300000.0
2006-02-24 01:05:00,2.29277,2.29277,2.29256,2.29267,23600000.0
2006-02-24 01:06:00,2.29267,2.29276,2.29264,2.29275,37200000.0
2006-02-24 01:07:00,2.29269,2.2929,2.29267,2.29277,33400000.0
2006-02-24 01:08:00,2.29262,2.29273,2.29262,2.29268,18600000.0
2006-02-24 01:09:00,2.29272,2.29292,2.29258,2.29258,17900000.0
2006-02-24 01:10:00,2.29279,2.29284,2.29263,2.29272,32800000.0
2006-02-24 01:11:00,2.29266,2.2927,2.29254,2.29262,31800000.0
2006-02-24 01:12:00,2.29265,2.29289,2.29265,2.29277,28300000.0
2006-02-24 01:13:00,2.29262,2.2927,2.29262,2.29262,21200000.0
2006-02-24 01:14:00,2.29256,2.29266,2.29254,2.29263,32000000.0
2006-02-24 01:15:00,2.29268,2.29277,2.29263,2.29275,19200000.0
2006-02-24 01:16:00,2.29267,2.29267,2.29218,2.29218,19000000.0
2006-02-24 01:17:00,2.29224,2.29249,2.29218,2.29237,20500000.0
2006-02-24 01:18:00,2.29237,2.29237,2.29219,2.29223,16000000.0
2006-02-24 01:19:00,2.29208,2.29215,2.29193,2.29193,29000000.0
2006-02-24 01:20:00,2.29188,2.29216,2.29188,2.29203,55400000.0
2006-02-24 01:21:00,2.29209,2.2922,2.29204,2.2922,21400000.0
2006-02-24 01:22:00,2.29215,2.29225,2.29202,2.29224,20800000.0
2006-02-24 01:23:00,2.29225,2.29233,2.29217,2.29223,23100000.0
2006-02-24 01:24:00,2.29228,2.29228,2.29227,2.29227,11200000.0
2006-02-24 01:25:00,2.29219,2.29237,2.29219,2.29237,19100000.0
2006-02-24 01:26:00,2.2924,2.29252,2.2924,2.29252,18400000.0
2006-02-24 01:27:00,2.29262,2.29275,2.29258,2.29264,43500000.0
2006-02-24 01:28:00,2.2926,2.2927,2.29249,2.29249,15400000.0
2006-02-24 01:29:00,2.29252,2.29265,2.29252,2.29252,16600000.0
2006-02-24 01:30:00,2.29253,2.29276,2.29253,2.29263,28500000.0
2006-02-24 01:31:00,2.2925,2.2926,2.29245,2.2926,20900000.0
2006-02-24 01:32:00,2.29255,2.29255,2.29232,2.29232,6800000.0
2006-02-24 01:33:00,2.29225,2.29235,2.29223,2.29235,56500000.0
2006-02-24 01:34:00,2.29229,2.29235,2.29213,2.29221,73000000.0
2006-02-24 01:35:00,2.29225,2.29234,2.29223,2.29225,30400000.0
2006-02-24 01:36:00,2.29224,2.29255,2.29224,2.29255,9400000.0
2006-02-24 01:37:00,2.29244,2.29259,2.29233,2.29233,24100000.0
2006-02-24 01:38:00,2.29238,2.29244,2.29231,2.29244,25400000.0
2006-02-24 01:39:00,2.29243,2.29268,2.29241,2.29243,39000000.0
2006-02-24 01:40:00,2.2925,2.29258,2.29245,2.29245,13500000.0
2006-02-24 01:41:00,2.29252,2.29263,2.29244,2.29263,46900000.0
2006-02-24 01:42:00,2.29254,2.29269,2.29248,2.29266,33200000.0
2006-02-24 01:43:00,2.29254,2.29263,2.2925,2.29254,24600000.0
2006-02-24 01:44:00,2.29272,2.29288,2.2927,2.29278,32900000.0
2006-02-24 01:45:00,2.29274,2.29292,2.29269,2.29269,24400000.0
2006-02-24 01:46:00,2.29266,2.29305,2.29266,2.293,23800000.0
2006-02-24 01:47:00,2.29296,2.29296,2.29284,2.29285,43900000.0
2006-02-24 01:48:00,2.29296,2.29297,2.2928,2.29287,30000000.0
2006-02-24 01:49:00,2.29275,2.29301,2.2927,2.29301,30600000.0
2006-02-24 01:50:00,2.29299,2.29307,2.29284,2.2929,28800000.0
2006-02-24 01:51:00,2.29302,2.29314,2.29281,2.29281,39900000.0
2006-02-24 01:52:00,2.29273,2.29307,2.29273,2.29291,37700000.0
2006-02-24 01:53:00,2.29295,2.29295,2.29272,2.29293,34400000.0
2006-02-24 01:54:00,2.29278,2.29278,2.29245,2.29245,39000000.0
2006-02-24 01:55:00,2.29255,2.29276,2.29255,2.29267,27800000.0
2006-02-24 01:56:00,2.2926,2.29267,2.29252,2.29252,29500000.0
2006-02-24 01:57:00,2.29265,2.2927,2.29248,2.2926,29400000.0
2006-02-24 01:58:00,2.29255,2.29255,2.29233,2.29234,18400000.0
2006-02-24 01:59:00,2.29239,2.29286,2.29239,2.29255,29600000.0
2006-02-24 02:00:00,2.29239,2.29283,2.29229,2.29275,51700000.0
2006-02-24 02:01:00,2.2925,2.29292,2.2925,2.2926,23200000.0
2006-02-24 02:02:00,2.29269,2.2928,2.29237,2.29261,28400000.0
2006-02-24 02:03:00,2.29274,2.29284,2.29246,2.29246,42700000.0
2006-02-24 02:04:00,2.2927,2.29275,2.29254,2.29262,43000000.0
2006-02-24 02:05:00,2.29258,2.29276,2.29256,2.2927,39500000.0
2006-02-24 02:06:00,2.29249,2.29299,2.29246,2.29277,39900000.0
2006-02-24 02:07:00,2.29266,2.2932,2.29266,2.2932,46200000.0
2006-02-24 02:08:00,2.29314,2.29314,2.2928,2.29288,31000000.0
2006-02-24 02:09:00,2.29325,2.29325,2.2928,2.2928,22300000.0
2006-02-24 02:10:00,2.29291,2.29296,2.29271,2.29284,53800000.0
2006-02-24 02:11:00,2.29272,2.29286,2.29272,2.29278,20400000.0
2006-02-24 02:12:00,2.29297,2.29299,2.29262,2.29278,30700000.0
2006-02-24 02:13:00,2.29262,2.2927,2.29244,2.2926,29500000.0
2006-02-24 02:14:00,2.29278,2.29291,2.29261,2.29291,53800000.0
2006-02-24 02:15:00,2.29289,2.29289,2.29248,2.29254,24400000.0
2006-02-24 02:16:00,2.29256,2.29267,2.29238,2.29238,39600000.0
2006-02-24 02:17:00,2.29225,2.29238,2.29165,2.29165,16400000.0
2006-02-24 02:18:00,2.29145,2.29289,2.29145,2.29289,29500000.0
2006-02-24 02:19:00,2.29285,2.29308,2.29267,2.29267,50100000.0
2006-02-24 02:20:00,2.29266,2.29294,2.29255,2.29294,30200000.0
2006-02-24 02:21:00,2.2929,2.2929,2.29266,2.29266,11000000.0
2006-02-24 02:22:00,2.29266,2.29266,2.29221,2.29265,30700000.0
2006-02-24 02:23:00,2.29267,2.29284,2.29199,2.29199,20600000.0
2006-02-24 02:24:00,2.29205,2.29239,2.29205,2.29231,21600000.0
2006-02-24 02:25:00,2.29233,2.29241,2.29201,2.29201,28700000.0
2006-02-24 02:26:00,2.29207,2.29219,2.29189,2.29219,34500000.0
2006-02-24 02:27:00,2.29211,2.29239,2.29208,2.29212,63600000.0
2006-02-24 02:28:00,2.29197,2.29221,2.29177,2.292,36500000.0
2006-02-24 02:29:00,2.29213,2.29322,2.29213,2.29232,33100000.0
2006-02-24 02:30:00,2.29235,2.29249,2.29215,2.29227,25800000.0
2006-02-24 02:31:00,2.2925,2.2928,2.29247,2.29271,46900000.0
2006-02-24 02:32:00,2.29258,2.293,2.2925,2.293,29500000.0
2006-02-24 02:33:00,2.2929,2.2929,2.29214,2.29214,25600000.0
2006-02-24 02:34:00,2.29215,2.29244,2.2921,2.29237,53100000.0
2006-02-24 02:35:00,2.29231,2.29253,2.29224,2.29234,42000000.0
2006-02-24 02:36:00,2.29262,2.29266,2.29235,2.29247,36300000.0
2006-02-24 02:37:00,2.29263,2.29273,2.2924,2.2924,42500000.0
2006-02-24 02:38:00,2.29233,2.29257,2.29226,2.29236,22100000.0
2006-02-24 02:39:00,2.29243,2.29254,2.29231,2.29231,33000000.0
2006-02-24 02:40:00,2.29211,2.29211,2.29191,2.29206,21000000.0
2006-02-24 02:41:00,2.29207,2.29214,2.29194,2.29203,39600000.0
2006-02-24 02:42:00,2.29218,2.29268,2.29218,2.29248,77700001.0
2006-02-24 02:43:00,2.29258,2.29275,2.29249,2.29249,46600000.0
2006-02-24 02:44:00,2.29252,2.29285,2.29252,2.29267,27800000.0
2006-02-24 02:45:00,2.293,2.293,2.29256,2.29256,34000000.0
2006-02-24 02:46:00,2.29264,2.29264,2.29226,2.29226,15000000.0
2006-02-24 02:47:00,2.29224,2.29242,2.29214,2.29225,24800000.0
2006-02-24 02:48:00,2.29185,2.29198,2.29169,2.29183,33600000.0
2006-02-24 02:49:00,2.29175,2.29179,2.29152,2.29179,17600000.0
2006-02-24 02:50:00,2.29174,2.29178,2.29158,2.29178,17600000.0
2006-02-24 02:51:00,2.29172,2.29213,2.29158,2.29193,35200000.0
2006-02-24 02:52:00,2.29163,2.29163,2.2913,2.29156,26800000.0
2006-02-24 02:53:00,2.29177,2.29177,2.29131,2.29131,31800000.0
2006-02-24 02:54:00,2.29152,2.29166,2.29152,2.29166,10400000.0
2006-02-24 02:55:00,2.29173,2.29224,2.29171,2.29204,51800000.0
2006-02-24 02:56:00,2.29222,2.29246,2.29222,2.29235,21400000.0
2006-02-24 02:57:00,2.29222,2.29235,2.292,2.292,25600000.0
2006-02-24 02:58:00,2.29182,2.29216,2.29178,2.29201,20800000.0
2006-02-24 02:59:00,2.29212,2.29212,2.2917,2.2917,35400000.0
2006-02-24 03:00:00,2.29159,2.29196,2.29159,2.29177,25600000.0
2006-02-24 03:01:00,2.29169,2.29173,2.29123,2.29139,51500000.0
2006-02-24 03:02:00,2.29128,2.29143,2.29128,2.29143,17600000.0
2006-02-24 03:03:00,2.29147,2.2916,2.29147,2.29152,43400000.0
2006-02-24 03:04:00,2.29155,2.29169,2.29143,2.29164,18800000.0
2006-02-24 03:05:00,2.29142,2.29167,2.29142,2.29157,23000000.0
2006-02-24 03:06:00,2.29145,2.29159,2.2914,2.29159,31400000.0
2006-02-24 03:07:00,2.29161,2.29161,2.2912,2.2912,26300000.0
2006-02-24 03:08:00,2.29118,2.29148,2.29118,2.29148,23900000.0
2006-02-24 03:09:00,2.29127,2.2915,2.29127,2.29147,37000000.0
2006-02-24 03:10:00,2.29174,2.29174,2.29135,2.29135,29700000.0
2006-02-24 03:11:00,2.29143,2.2917,2.29143,2.29163,38700000.0
2006-02-24 03:12:00,2.29148,2.29148,2.29133,2.29134,30400000.0
2006-02-24 03:13:00,2.29146,2.29151,2.29121,2.29126,46000000.0
2006-02-24 03:14:00,2.29134,2.29149,2.29131,2.29142,32100000.0
2006-02-24 03:15:00,2.29137,2.29142,2.29114,2.29133,27400000.0
2006-02-24 03:16:00,2.29155,2.2916,2.2914,2.29143,31900000.0
2006-02-24 03:17:00,2.29137,2.29174,2.29136,2.29174,42100000.0
2006-02-24 03:18:00,2.29176,2.29176,2.29165,2.29167,23500000.0
2006-02-24 03:19:00,2.29184,2.29207,2.29167,2.29177,23000000.0
2006-02-24 03:20:00,2.29156,2.29156,2.2914,2.2915,27100000.0
2006-02-24 03:21:00,2.29148,2.29151,2.29131,2.29134,52500000.0
2006-02-24 03:22:00,2.29155,2.29172,2.29154,2.29156,53700001.0
2006-02-24 03:23:00,2.29158,2.29173,2.29154,2.29154,40900000.0
2006-02-24 03:24:00,2.29162,2.29172,2.29153,2.2917,19200000.0
2006-02-24 03:25:00,2.29171,2.29203,2.29171,2.29198,50800000.0
2006-02-24 03:26:00,2.29179,2.29215,2.29177,2.29215,24700000.0
2006-02-24 03:27:00,2.29239,2.2924,2.29213,2.29213,47400000.0
2006-02-24 03:28:00,2.29221,2.29231,2.29221,2.29222,27000000.0
2006-02-24 03:29:00,2.29209,2.29261,2.29209,2.29243,36400000.0
2006-02-24 03:30:00,2.29216,2.29233,2.29206,2.29233,34400000.0
2006-02-24 03:31:00,2.29206,2.29206,2.29191,2.29191,20700000.0
2006-02-24 03:32:00,2.29184,2.29192,2.29181,2.29181,36400000.0
2006-02-24 03:33:00,2.29192,2.29192,2.29159,2.2918,50200000.0
2006-02-24 03:34:00,2.29199,2.29199,2.29175,2.29175,12000000.0
2006-02-24 03:35:00,2.29169,2.29178,2.29167,2.29172,19200000.0
2006-02-24 03:36:00,2.29175,2.29201,2.29175,2.29178,29800000.0
2006-02-24 03:37:00,2.29181,2.292,2.29168,2.29172,26000000.0
2006-02-24 03:38:00,2.29169,2.29196,2.29169,2.29193,32900000.0
2006-02-24 03:39:00,2.29175,2.2919,2.29159,2.2919,29900000.0
2006-02-24 03:40:00,2.29174,2.29175,2.29145,2.29157,20800000.0
2006-02-24 03:41:00,2.29151,2.29158,2.29138,2.29138,16800000.0
2006-02-24 03:42:00,2.29127,2.29136,2.29127,2.29136,5200000.0
2006-02-24 03:43:00,2.29143,2.29147,2.29137,2.2914,14700000.0
2006-02-24 03:44:00,2.29122,2.29125,2.29109,2.29109,49800000.0
2006-02-24 03:45:00,2.29102,2.29133,2.29102,2.29133,20400000.0
2006-02-24 03:46:00,2.29151,2.29167,2.29151,2.29167,6600000.0
2006-02-24 03:47:00,2.29154,2.29186,2.29146,2.29186,36700001.0
2006-02-24 03:48:00,2.29182,2.29184,2.29172,2.29184,23700000.0
2006-02-24 03:49:00,2.29187,2.29196,2.2918,2.2918,23000000.0
2006-02-24 03:50:00,2.29192,2.2922,2.29192,2.29204,13600000.0
2006-02-24 03:51:00,2.29215,2.29225,2.29196,2.29225,39800000.0
2006-02-24 03:52:00,2.29219,2.29237,2.29219,2.29227,52100000.0
2006-02-24 03:53:00,2.29215,2.29221,2.29214,2.29216,29000000.0
2006-02-24 03:54:00,2.29222,2.2924,2.2921,2.2921,28800000.0
2006-02-24 03:55:00,2.29213,2.29213,2.29212,2.29212,4400000.0
2006-02-24 03:56:00,2.29217,2.29221,2.29217,2.29221,10900000.0
2006-02-24 03:57:00,2.29233,2.29235,2.29223,2.29235,22400000.0
2006-02-24 03:58:00,2.2924,2.29249,2.29237,2.29249,29000000.0
2006-02-24 03:59:00,2.29235,2.29235,2.29216,2.29233,44000000.0
2006-02-24 04:00:00,2.2923,2.2923,2.29216,2.29216,25700000.0
2006-02-24 04:01:00,2.29203,2.29235,2.29203,2.29235,66800000.0
2006-02-24 04:02:00,2.29232,2.29233,2.29228,2.2923,26700000.0
2006-02-24 04:03:00,2.29253,2.29281,2.29216,2.29216,28000000.0
2006-02-24 04:04:00,2.29206,2.29213,2.29195,2.29195,17200000.0
2006-02-24 04:05:00,2.29173,2.29222,2.29172,2.29222,23400000.0
2006-02-24 04:06:00,2.2922,2.29225,2.2921,2.2921,44200000.0
2006-02-24 04:07:00,2.29216,2.29239,2.29216,2.29239,36200000.0
2006-02-24 04:08:00,2.29261,2.29261,2.29235,2.29235,29800000.0
2006-02-24 04:09:00,2.29239,2.29239,2.29221,2.29221,4800000.0
2006-02-24 04:10:00,2.29214,2.29246,2.29214,2.29227,23500000.0
2006-02-24 04:11:00,2.29226,2.29233,2.2922,2.2923,36900000.0
2006-02-24 04:12:00,2.2922,2.29259,2.2922,2.29259,70700000.0
2006-02-24 04:13:00,2.29263,2.29263,2.29239,2.29255,49200000.0
2006-02-24 04:14:00,2.29258,2.29272,2.29258,2.29272,7200000.0
2006-02-24 04:15:00,2.29255,2.2926,2.29238,2.29238,44900001.0
2006-02-24 04:16:00,2.29254,2.29301,2.29254,2.29261,51700000.0
2006-02-24 04:17:00,2.2926,2.29265,2.29221,2.29221,32700000.0
2006-02-24 04:18:00,2.29219,2.2922,2.292,2.29206,50400000.0
2006-02-24 04:19:00,2.29208,2.29208,2.29185,2.29191,40500000.0
2006-02-24 04:20:00,2.29205,2.29227,2.29205,2.29211,25500000.0
2006-02-24 04:21:00,2.29215,2.29243,2.29211,2.29236,36400000.0
2006-02-24 04:22:00,2.29225,2.29273,2.29224,2.29268,38300000.0
2006-02-24 04:23:00,2.2925,2.2925,2.29242,2.29242,4600000.0
2006-02-24 04:24:00,2.29224,2.29227,2.29208,2.29208,53500000.0
2006-02-24 04:25:00,2.29232,2.2925,2.29228,2.2923,15700000.0
2006-02-24 04:26:00,2.29236,2.29265,2.29229,2.29251,42600000.0
2006-02-24 04:27:00,2.29246,2.29264,2.29243,2.2925,31900000.0
2006-02-24 04:28:00,2.29236,2.29261,2.29235,2.29253,26700000.0
2006-02-24 04:29:00,2.29258,2.29258,2.29232,2.29247,42900000.0
2006-02-24 04:30:00,2.29251,2.29275,2.29251,2.29256,60600000.0
2006-02-24 04:31:00,2.29263,2.29282,2.29263,2.29281,22900000.0
2006-02-24 04:32:00,2.29271,2.29284,2.29271,2.29284,7200000.0
2006-02-24 04:33:00,2.2927,2.2927,2.29252,2.29265,17700000.0
2006-02-24 04:34:00,2.29265,2.29273,2.29261,2.29269,46300000.0
2006-02-24 04:35:00,2.29265,2.29285,2.29255,2.29285,41700000.0
2006-02-24 04:36:00,2.29258,2.29258,2.29227,2.29231,37400000.0
2006-02-24 04:37:00,2.29228,2.29242,2.29228,2.29241,19700000.0
2006-02-24 04:38:00,2.29243,2.29243,2.29224,2.29225,34700000.0
2006-02-24 04:39:00,2.29232,2.29255,2.29226,2.29228,14200000.0
2006-02-24 04:40:00,2.29218,2.29235,2.29216,2.29234,36600000.0
2006-02-24 04:41:00,2.29219,2.29219,2.29201,2.29201,12500000.0
2006-02-24 04:42:00,2.29192,2.29213,2.29188,2.29199,36800000.0
2006-02-24 04:43:00,2.29212,2.29212,2.29198,2.29198,13800000.0
2006-02-24 04:44:00,2.29194,2.29224,2.29194,2.29216,21100000.0
2006-02-24 04:45:00,2.29214,2.29239,2.29214,2.29227,23100000.0
2006-02-24 04:46:00,2.29226,2.2924,2.29226,2.29236,47800000.0
2006-02-24 04:47:00,2.29237,2.29252,2.29237,2.2925,37900000.0
2006-02-24 04:48:00,2.29255,2.29262,2.29238,2.29238,27600000.0
2006-02-24 04:49:00,2.29262,2.29262,2.29234,2.29234,17600000.0
2006-02-24 04:50:00,2.29228,2.29268,2.29228,2.2926,47100000.0
2006-02-24 04:51:00,2.29255,2.29255,2.29223,2.29234,24600000.0
2006-02-24 04:52:00,2.29233,2.2924,2.29208,2.2922,36900000.0
2006-02-24 04:53:00,2.29225,2.29232,2.29207,2.29221,47800000.0
2006-02-24 04:54:00,2.29212,2.29212,2.29195,2.29195,24600000.0
2006-02-24 04:55:00,2.29203,2.29206,2.29183,2.29206,44400000.0
2006-02-24 04:56:00,2.29211,2.29226,2.29211,2.29218,24300000.0
2006-02-24 04:57:00,2.2922,2.29232,2.29203,2.29204,50000000.0
2006-02-24 04:58:00,2.29201,2.29219,2.29201,2.29219,8800000.0
2006-02-24 04:59:00,2.29205,2.29205,2.29196,2.29204,20400000.0
2006-02-24 05:00:00,2.292,2.292,2.292,2.292,4800000.0
2006-02-24 05:01:00,2.29192,2.29213,2.29191,2.29213,25900000.0
2006-02-24 05:02:00,2.29222,2.29222,2.29194,2.29207,21800000.0
2006-02-24 05:03:00,2.29207,2.29207,2.29207,2.29207,2200000.0
2006-02-24 05:04:00,2.29212,2.29228,2.29212,2.29228,5600000.0
2006-02-24 05:05:00,2.29233,2.29234,2.29223,2.29234,14700000.0
2006-02-24 05:06:00,2.29233,2.29233,2.29224,2.29224,5200000.0
2006-02-24 05:07:00,2.29215,2.29215,2.29215,2.29215,9600000.0
2006-02-24 05:08:00,2.29227,2.29246,2.2921,2.29246,30000000.0
2006-02-24 05:09:00,2.29242,2.29247,2.29235,2.29247,45500000.0
2006-02-24 05:10:00,2.29242,2.29242,2.29217,2.29217,8000000.0
2006-02-24 05:11:00,2.29232,2.29244,2.2923,2.29234,40200000.0
2006-02-24 05:12:00,2.29229,2.29248,2.29229,2.29248,12500000.0
2006-02-24 05:13:00,2.29254,2.29268,2.2924,2.2926,23500000.0
2006-02-24 05:14:00,2.29252,2.29252,2.29198,2.29198,30800000.0
2006-02-24 05:15:00,2.29212,2.29223,2.29212,2.29223,4600000.0
2006-02-24 05:16:00,2.29208,2.29214,2.29202,2.29202,44000000.0
2006-02-24 05:17:00,2.29197,2.29217,2.29197,2.29197,31500000.0
2006-02-24 05:18:00,2.29196,2.29217,2.29187,2.2919,46300000.0
2006-02-24 05:19:00,2.29195,2.29217,2.29194,2.29207,34300000.0
2006-02-24 05:20:00,2.29191,2.29222,2.29191,2.29222,43800000.0
2006-02-24 05:21:00,2.29221,2.29234,2.29221,2.29234,32500000.0
2006-02-24 05:22:00,2.29234,2.29255,2.29234,2.29249,21300000.0
2006-02-24 05:23:00,2.29245,2.29268,2.29243,2.29255,19000000.0
2006-02-24 05:24:00,2.29231,2.29231,2.292,2.292,29700000.0
2006-02-24 05:25:00,2.29199,2.29226,2.29198,2.29205,63200000.0
2006-02-24 05:26:00,2.29208,2.29222,2.29196,2.29196,33800000.0
2006-02-24 05:27:00,2.29196,2.29222,2.29196,2.29199,16600000.0
2006-02-24 05:28:00,2.29209,2.29221,2.29205,2.29205,24200000.0
2006-02-24 05:29:00,2.29208,2.29221,2.2919,2.2919,26200000.0
2006-02-24 05:30:00,2.29212,2.29212,2.29193,2.2921,31000000.0
2006-02-24 05:31:00,2.29175,2.29191,2.29175,2.2918,14800000.0
2006-02-24 05:32:00,2.29187,2.29201,2.29179,2.29179,22800000.0
2006-02-24 05:33:00,2.2919,2.292,2.29188,2.292,25300000.0
2006-02-24 05:34:00,2.2919,2.292,2.29189,2.29193,32500000.0
2006-02-24 05:35:00,2.29213,2.2923,2.29213,2.2922,30900000.0
2006-02-24 05:36:00,2.29221,2.29226,2.29203,2.29203,42600001.0
2006-02-24 05:37:00,2.29197,2.2921,2.29194,2.29194,49599999.0
2006-02-24 05:38:00,2.29199,2.29226,2.29188,2.29193,22600000.0
2006-02-24 05:39:00,2.29185,2.29197,2.2918,2.29192,33900000.0
2006-02-24 05:40:00,2.2918,2.29205,2.2918,2.29188,31400000.0
2006-02-24 05:41:00,2.29195,2.29213,2.29195,2.29202,31700000.0
2006-02-24 05:42:00,2.2919,2.2919,2.29169,2.29178,46600000.0
2006-02-24 05:43:00,2.29185,2.29193,2.29185,2.29193,10000000.0
2006-02-24 05:44:00,2.29188,2.29195,2.29185,2.29185,12400000.0
2006-02-24 05:45:00,2.29181,2.29192,2.29178,2.29183,41300000.0
2006-02-24 05:46:00,2.29193,2.29193,2.29182,2.29182,23000000.0
2006-02-24 05:47:00,2.29193,2.29224,2.29193,2.29224,27200000.0
2006-02-24 05:48:00,2.2921,2.2922,2.29205,2.29212,45100000.0
2006-02-24 05:49:00,2.29224,2.29224,2.29213,2.29214,25300000.0
2006-02-24 05:50:00,2.29214,2.2922,2.29199,2.29205,35600000.0
2006-02-24 05:51:00,2.29217,2.29221,2.29208,2.29215,29400000.0
2006-02-24 05:52:00,2.29215,2.29215,2.29215,2.29215,11400000.0
2006-02-24 05:53:00,2.29201,2.29215,2.29196,2.29201,36900000.0
2006-02-24 05:54:00,2.29188,2.29207,2.29188,2.29207,39099999.0
2006-02-24 05:55:00,2.29201,2.29219,2.292,2.29219,50800000.0
2006-02-24 05:56:00,2.29208,2.29208,2.29196,2.29199,21800000.0
2006-02-24 05:57:00,2.29192,2.29198,2.29175,2.29182,38200000.0
2006-02-24 05:58:00,2.29176,2.29212,2.29176,2.2919,36000000.0
2006-02-24 05:59:00,2.29198,2.29198,2.29189,2.29197,55200000.0
2006-02-24 06:00:00,2.29187,2.29198,2.29179,2.29184,38600000.0
2006-02-24 06:01:00,2.29201,2.29201,2.29184,2.29184,19700000.0
2006-02-24 06:02:00,2.29169,2.29181,2.29158,2.29177,30500000.0
2006-02-24 06:03:00,2.29179,2.292,2.29167,2.292,22800000.0
2006-02-24 06:04:00,2.29196,2.29204,2.29182,2.292,50600000.0
2006-02-24 06:05:00,2.29196,2.29219,2.29196,2.29219,39200000.0
2006-02-24 06:06:00,2.29215,2.29233,2.29196,2.29232,52000000.0
2006-02-24 06:07:00,2.29233,2.29238,2.29223,2.29223,31900000.0
2006-02-24 06:08:00,2.29236,2.29244,2.29218,2.2923,28600000.0
2006-02-24 06:09:00,2.29232,2.29242,2.29215,2.29228,25800000.0
2006-02-24 06:10:00,2.29226,2.29237,2.29215,2.29237,29000000.0
2006-02-24 06:11:00,2.29242,2.29258,2.29232,2.29242,23100000.0
2006-02-24 06:12:00,2.29246,2.29258,2.29239,2.2925,36400000.0
2006-02-24 06:13:00,2.29228,2.29236,2.29223,2.29236,28400000.0
2006-02-24 06:14:00,2.29226,2.29231,2.29217,2.29217,14000000.0
2006-02-24 06:15:00,2.29225,2.29242,2.29213,2.29229,39400000.0
2006-02-24 06:16:00,2.29238,2.29251,2.29231,2.29244,45400001.0
2006-02-24 06:17:00,2.29225,2.29225,2.29222,2.29222,13100000.0
2006-02-24 06:18:00,2.29235,2.29235,2.29225,2.29225,31500000.0
2006-02-24 06:19:00,2.2923,2.2923,2.29225,2.29225,22100000.0
2006-02-24 06:20:00,2.29221,2.29229,2.29221,2.29229,15600000.0
2006-02-24 06:21:00,2.29222,2.2923,2.2921,2.29224,40399999.0
2006-02-24 06:22:00,2.29206,2.29206,2.29167,2.29194,32200000.0
2006-02-24 06:23:00,2.29193,2.29193,2.29165,2.29165,41300000.0
2006-02-24 06:24:00,2.29175,2.29185,2.29174,2.29175,22000000.0
2006-02-24 06:25:00,2.29169,2.29191,2.29169,2.29176,36000000.0
2006-02-24 06:26:00,2.29194,2.29204,2.29183,2.29183,37000000.0
2006-02-24 06:27:00,2.29188,2.29188,2.29183,2.29188,25000000.0
2006-02-24 06:28:00,2.29192,2.29195,2.29183,2.29195,45000000.0
2006-02-24 06:29:00,2.29185,2.29205,2.2918,2.29182,37200000.0
2006-02-24 06:30:00,2.29203,2.29206,2.29196,2.29196,27800000.0
2006-02-24 06:31:00,2.29191,2.29208,2.29167,2.29172,66300001.0
2006-02-24 06:32:00,2.29174,2.29188,2.29146,2.29188,29300000.0
2006-02-24 06:33:00,2.29185,2.29195,2.29183,2.29185,34000000.0
2006-02-24 06:34:00,2.29193,2.29195,2.29186,2.29194,20900000.0
2006-02-24 06:35:00,2.29181,2.29191,2.29178,2.29187,25100000.0
2006-02-24 06:36:00,2.29176,2.292,2.29176,2.29193,33400000.0
2006-02-24 06:37:00,2.29188,2.29189,2.29171,2.29178,31300000.0
2006-02-24 06:38:00,2.2919,2.29192,2.29173,2.29173,64800000.0
2006-02-24 06:39:00,2.29185,2.29198,2.29176,2.29176,27600000.0
2006-02-24 06:40:00,2.29192,2.29207,2.29187,2.29197,18100000.0
2006-02-24 06:41:00,2.29191,2.29201,2.29185,2.29191,31600000.0
2006-02-24 06:42:00,2.29197,2.29207,2.29194,2.29207,22100000.0
2006-02-24 06:43:00,2.29226,2.29232,2.29218,2.29227,29000000.0
2006-02-24 06:44:00,2.29224,2.2924,2.29224,2.2924,26500000.0
2006-02-24 06:45:00,2.29228,2.29241,2.29222,2.29228,26300000.0
2006-02-24 06:46:00,2.29229,2.29243,2.29217,2.29243,27300000.0
2006-02-24 06:47:00,2.29238,2.29252,2.29237,2.29237,29500000.0
2006-02-24 06:48:00,2.29251,2.29254,2.29245,2.29254,14400000.0
2006-02-24 06:49:00,2.29247,2.29265,2.29245,2.29265,30200000.0
2006-02-24 06:50:00,2.29272,2.29272,2.2927,2.2927,8600000.0
2006-02-24 06:51:00,2.29275,2.29275,2.29253,2.29263,21400000.0
2006-02-24 06:52:00,2.29264,2.29269,2.29256,2.2926,17000000.0
2006-02-24 06:53:00,2.29246,2.29259,2.29239,2.29249,18200000.0
2006-02-24 06:54:00,2.29255,2.2926,2.29245,2.2925,28600000.0
2006-02-24 06:55:00,2.2925,2.29255,2.29245,2.29248,23800000.0
2006-02-24 06:56:00,2.2926,2.2926,2.29231,2.29231,18000000.0
2006-02-24 06:57:00,2.29235,2.29255,2.29234,2.29254,30000000.0
2006-02-24 06:58:00,2.29235,2.29248,2.29223,2.29227,40800000.0
2006-02-24 06:59:00,2.29226,2.29232,2.29214,2.2923,26700000.0
2006-02-24 07:00:00,2.29223,2.29237,2.2921,2.29213,31200000.0
2006-02-24 07:01:00,2.29209,2.29233,2.29206,2.29233,50900000.0
2006-02-24 07:02:00,2.29219,2.29222,2.29206,2.29222,22800000.0
2006-02-24 07:03:00,2.29205,2.29235,2.29198,2.29235,21200000.0
2006-02-24 07:04:00,2.29234,2.29237,2.29212,2.29217,41100000.0
2006-02-24 07:05:00,2.29226,2.29227,2.29209,2.29209,28500000.0
2006-02-24 07:06:00,2.29211,2.29233,2.29211,2.29216,31700000.0
2006-02-24 07:07:00,2.29215,2.29235,2.29215,2.29228,31700000.0
2006-02-24 07:08:00,2.29226,2.29236,2.29226,2.29236,7200000.0
2006-02-24 07:09:00,2.29247,2.29258,2.2924,2.29258,15800000.0
2006-02-24 07:10:00,2.2923,2.29255,2.2923,2.2924,25200000.0
2006-02-24 07:11:00,2.29239,2.29259,2.29231,2.29237,21300000.0
2006-02-24 07:12:00,2.29229,2.29243,2.29229,2.2924,21600000.0
2006-02-24 07:13:00,2.29238,2.29259,2.29238,2.29259,43300000.0
2006-02-24 07:14:00,2.29245,2.2925,2.29233,2.29233,36700000.0
2006-02-24 07:15:00,2.29245,2.29245,2.29223,2.29225,35800000.0
2006-02-24 07:16:00,2.2923,2.2924,2.29228,2.2924,19000000.0
2006-02-24 07:17:00,2.29223,2.2924,2.29223,2.29225,32700000.0
2006-02-24 07:18:00,2.29227,2.29232,2.29219,2.29224,29700000.0
2006-02-24 07:19:00,2.29219,2.29223,2.29212,2.2922,45500000.0
2006-02-24 07:20:00,2.29216,2.29216,2.29195,2.2921,40400000.0
2006-02-24 07:21:00,2.29217,2.29237,2.29217,2.29231,38000001.0
2006-02-24 07:22:00,2.2922,2.29246,2.2922,2.2922,24400000.0
2006-02-24 07:23:00,2.29228,2.29256,2.29228,2.29248,46400000.0
2006-02-24 07:24:00,2.29257,2.29257,2.29233,2.29248,83600002.0
2006-02-24 07:25:00,2.29243,2.29257,2.29238,2.2924,37100000.0
2006-02-24 07:26:00,2.29232,2.29255,2.29225,2.29248,34000000.0
2006-02-24 07:27:00,2.29245,2.29245,2.2923,2.29237,36800000.0
2006-02-24 07:28:00,2.2925,2.29253,2.29247,2.29253,20300000.0
2006-02-24 07:29:00,2.29258,2.29258,2.29241,2.29242,16400000.0
2006-02-24 07:30:00,2.29248,2.29256,2.2924,2.29249,26100000.0
2006-02-24 07:31:00,2.29249,2.29261,2.29249,2.29253,38700000.0
2006-02-24 07:32:00,2.29268,2.29269,2.2925,2.29265,43600000.0
2006-02-24 07:33:00,2.2926,2.29277,2.29257,2.29277,28500000.0
2006-02-24 07:34:00,2.29263,2.29287,2.29263,2.29267,46800000.0
2006-02-24 07:35:00,2.29276,2.29276,2.2926,2.29262,20200000.0
2006-02-24 07:36:00,2.29265,2.29276,2.29251,2.29251,37500000.0
2006-02-24 07:37:00,2.29259,2.29268,2.29248,2.29252,42200000.0
2006-02-24 07:38:00,2.2925,2.29265,2.29235,2.29265,32800000.0
2006-02-24 07:39:00,2.29255,2.29265,2.29242,2.29247,39800000.0
2006-02-24 07:40:00,2.2923,2.29258,2.2923,2.29258,18800000.0
2006-02-24 07:41:00,2.29258,2.29258,2.29223,2.29245,18200000.0
2006-02-24 07:42:00,2.29249,2.29254,2.29237,2.29254,17300000.0
2006-02-24 07:43:00,2.29244,2.29245,2.29235,2.29235,14100000.0
2006-02-24 07:44:00,2.29242,2.29247,2.29232,2.29232,22500000.0
2006-02-24 07:45:00,2.29235,2.29265,2.29235,2.29242,46100000.0
2006-02-24 07:46:00,2.29254,2.29274,2.29247,2.29257,42100000.0
2006-02-24 07:47:00,2.29251,2.29251,2.2923,2.2923,34500000.0
2006-02-24 07:48:00,2.29224,2.29239,2.29224,2.29239,5400000.0
2006-02-24 07:49:00,2.29243,2.2925,2.29234,2.2925,28200000.0
2006-02-24 07:50:00,2.29253,2.29253,2.29233,2.29234,46800000.0
2006-02-24 07:51:00,2.29237,2.29272,2.29228,2.29228,47400000.0
2006-02-24 07:52:00,2.29241,2.29245,2.29222,2.29226,41400000.0
2006-02-24 07:53:00,2.29228,2.29229,2.2922,2.29229,21600000.0
2006-02-24 07:54:00,2.29222,2.29242,2.29222,2.2923,25800000.0
2006-02-24 07:55:00,2.29224,2.29234,2.29213,2.29213,21500000.0
2006-02-24 07:56:00,2.29209,2.29227,2.29201,2.29227,25600000.0
2006-02-24 07:57:00,2.29239,2.29259,2.29239,2.29259,39500000.0
2006-02-24 07:58:00,2.29239,2.29259,2.29237,2.29246,36600000.0
2006-02-24 07:59:00,2.29224,2.29244,2.29215,2.29239,15600000.0
2006-02-24 08:00:00,2.29268,2.29297,2.29268,2.29268,34100000.0
2006-02-24 08:01:00,2.29262,2.29262,2.2924,2.29258,51300000.0
2006-02-24 08:02:00,2.29247,2.2927,2.29245,2.2927,28700000.0
2006-02-24 08:03:00,2.2927,2.2929,2.29258,2.29272,35400000.0
2006-02-24 08:04:00,2.29249,2.29256,2.29247,2.29256,33400000.0
2006-02-24 08:05:00,2.29248,2.29267,2.29248,2.2926,16400000.0
2006-02-24 08:06:00,2.29247,2.29249,2.29234,2.29244,43900000.0
2006-02-24 08:07:00,2.2925,2.29263,2.29242,2.29243,30900000.0
2006-02-24 08:08:00,2.29257,2.29269,2.29243,2.29249,60500000.0
2006-02-24 08:09:00,2.2925,2.2925,2.29227,2.29234,33700000.0
2006-02-24 08:10:00,2.29228,2.29243,2.29227,2.29236,42400000.0
2006-02-24 08:11:00,2.29239,2.29239,2.29232,2.29237,30000000.0
2006-02-24 08:12:00,2.29244,2.29244,2.29222,2.29222,20800000.0
2006-02-24 08:13:00,2.29234,2.29242,2.29218,2.29227,30000000.0
2006-02-24 08:14:00,2.29237,2.29237,2.29205,2.29213,35300000.0
2006-02-24 08:15:00,2.2924,2.29242,2.29221,2.29224,16800000.0
2006-02-24 08:16:00,2.29223,2.29223,2.292,2.29223,28100000.0
2006-02-24 08:17:00,2.29225,2.29227,2.29222,2.29227,7600000.0
2006-02-24 08:18:00,2.29251,2.29267,2.29239,2.29257,18000000.0
2006-02-24 08:19:00,2.29265,2.29266,2.2925,2.29266,18200000.0
2006-02-24 08:20:00,2.29244,2.29257,2.2924,2.29245,38600000.0
2006-02-24 08:21:00,2.29233,2.29259,2.29233,2.29259,30200000.0
2006-02-24 08:22:00,2.29249,2.29254,2.29231,2.29239,47100000.0
2006-02-24 08:23:00,2.29247,2.29248,2.2923,2.29244,61500000.0
2006-02-24 08:24:00,2.29237,2.29264,2.29232,2.29249,58600000.0
2006-02-24 08:25:00,2.29256,2.29265,2.29253,2.29255,13800000.0
2006-02-24 08:26:00,2.29256,2.29256,2.29233,2.29247,31400000.0
2006-02-24 08:27:00,2.29241,2.29241,2.29224,2.29233,22100000.0
2006-02-24 08:28:00,2.29234,2.29243,2.29219,2.29222,48300000.0
2006-02-24 08:29:00,2.29237,2.29253,2.29237,2.2925,36900000.0
2006-02-24 08:30:00,2.29225,2.29242,2.292,2.29208,25100000.0
2006-02-24 08:31:00,2.29225,2.29232,2.29209,2.29229,40700000.0
2006-02-24 08:32:00,2.29227,2.29227,2.29207,2.29207,17000000.0
2006-02-24 08:33:00,2.29222,2.29223,2.29211,2.29211,24600000.0
2006-02-24 08:34:00,2.29218,2.29256,2.29217,2.29224,63100000.0
2006-02-24 08:35:00,2.29237,2.29243,2.29225,2.29243,37800000.0
2006-02-24 08:36:00,2.29221,2.2923,2.29216,2.29229,44800000.0
2006-02-24 08:37:00,2.29222,2.29231,2.29216,2.29216,24400000.0
2006-02-24 08:38:00,2.29222,2.29228,2.2922,2.29228,7400000.0
2006-02-24 08:39:00,2.2923,2.29233,2.2922,2.29225,22000000.0
2006-02-24 08:40:00,2.29227,2.29257,2.29227,2.29257,37500001.0
2006-02-24 08:41:00,2.2925,2.29267,2.29242,2.29249,27500000.0
2006-02-24 08:42:00,2.29246,2.29247,2.29246,2.29247,7200000.0
2006-02-24 08:43:00,2.2924,2.2924,2.29224,2.29224,18800000.0
2006-02-24 08:44:00,2.29219,2.29229,2.29213,2.29228,43200000.0
2006-02-24 08:45:00,2.29225,2.29225,2.29202,2.29206,25300000.0
2006-02-24 08:46:00,2.29195,2.2921,2.29193,2.29197,45600000.0
2006-02-24 08:47:00,2.29207,2.29208,2.2919,2.29204,46900000.0
2006-02-24 08:48:00,2.29213,2.29227,2.29201,2.29215,46700000.0
2006-02-24 08:49:00,2.29205,2.29213,2.29182,2.29182,34200000.0
2006-02-24 08:50:00,2.2917,2.29174,2.29158,2.29166,31300000.0
2006-02-24 08:51:00,2.29153,2.29166,2.29145,2.29148,23000000.0
2006-02-24 08:52:00,2.29151,2.29168,2.29145,2.29157,29500000.0
2006-02-24 08:53:00,2.29162,2.29179,2.29137,2.29147,29500000.0
2006-02-24 08:54:00,2.29147,2.29167,2.29147,2.29167,27600000.0
2006-02-24 08:55:00,2.2917,2.29204,2.29166,2.29201,34700000.0
2006-02-24 08:56:00,2.29204,2.29241,2.29204,2.29229,36500000.0
2006-02-24 08:57:00,2.29231,2.29239,2.2921,2.29221,37000000.0
2006-02-24 08:58:00,2.29232,2.29243,2.29211,2.29243,28200000.0
2006-02-24 08:59:00,2.29246,2.29268,2.29239,2.29268,30300000.0
2006-02-24 09:00:00,2.29276,2.29287,2.29242,2.29274,15500000.0
2006-02-24 09:01:00,2.29298,2.29298,2.29231,2.29231,15300000.0
2006-02-24 09:02:00,2.29221,2.2927,2.29221,2.29252,34000000.0
2006-02-24 09:03:00,2.29254,2.29259,2.29191,2.29191,19200000.0
2006-02-24 09:04:00,2.29166,2.29185,2.29154,2.29185,42900000.0
2006-02-24 09:05:00,2.29185,2.29195,2.2918,2.2918,16300000.0
2006-02-24 09:06:00,2.29183,2.29196,2.2916,2.2916,24000000.0
2006-02-24 09:07:00,2.29159,2.29169,2.29152,2.2916,26100000.0
2006-02-24 09:08:00,2.29167,2.29174,2.29157,2.29171,21800000.0
2006-02-24 09:09:00,2.29167,2.29183,2.29167,2.29176,38300000.0
2006-02-24 09:10:00,2.29161,2.29161,2.2915,2.29156,14800000.0
2006-02-24 09:11:00,2.29166,2.29166,2.29129,2.2915,44300000.0
2006-02-24 09:12:00,2.29149,2.29168,2.29149,2.29153,31700000.0
2006-02-24 09:13:00,2.29148,2.29153,2.29121,2.29125,19900000.0
2006-02-24 09:14:00,2.29136,2.29182,2.29136,2.29177,21000000.0
2006-02-24 09:15:00,2.29182,2.29186,2.29181,2.29182,28500000.0
2006-02-24 09:16:00,2.29158,2.29175,2.29154,2.29157,34300000.0
2006-02-24 09:17:00,2.29158,2.29169,2.29143,2.29169,20200000.0
2006-02-24 09:18:00,2.29176,2.29201,2.29174,2.29177,25000000.0
2006-02-24 09:19:00,2.29166,2.29184,2.29158,2.29175,39400000.0
2006-02-24 09:20:00,2.29169,2.2918,2.29162,2.29162,40599999.0
2006-02-24 09:21:00,2.29188,2.2919,2.29138,2.2914,57600000.0
2006-02-24 09:22:00,2.29162,2.29194,2.29162,2.29167,30400000.0
2006-02-24 09:23:00,2.29174,2.29228,2.29152,2.29228,20200000.0
2006-02-24 09:24:00,2.2923,2.2924,2.29215,2.29215,62900000.0
2006-02-24 09:25:00,2.29184,2.29188,2.29177,2.29188,36700000.0
2006-02-24 09:26:00,2.29197,2.29213,2.29193,2.29212,54600000.0
2006-02-24 09:27:00,2.29213,2.29235,2.29194,2.29194,47100000.0
2006-02-24 09:28:00,2.29207,2.29207,2.29175,2.29175,15600000.0
2006-02-24 09:29:00,2.2917,2.29208,2.2917,2.29207,32400000.0
2006-02-24 09:30:00,2.29224,2.29252,2.29218,2.29225,22900000.0
2006-02-24 09:31:00,2.29239,2.29245,2.29235,2.29235,30800000.0
2006-02-24 09:32:00,2.29242,2.29262,2.29232,2.29232,45900000.0
2006-02-24 09:33:00,2.29241,2.29245,2.29207,2.29207,16700000.0
2006-02-24 09:34:00,2.29224,2.2926,2.29224,2.2926,19700000.0
2006-02-24 09:35:00,2.29246,2.29258,2.2923,2.29258,30800000.0
2006-02-24 09:36:00,2.29252,2.29283,2.29252,2.29273,62100001.0
2006-02-24 09:37:00,2.29267,2.293,2.29252,2.29298,31100000.0
2006-02-24 09:38:00,2.29303,2.29313,2.29291,2.29313,10900000.0
2006-02-24 09:39:00,2.29297,2.29303,2.29257,2.2927,61400000.0
2006-02-24 09:40:00,2.29284,2.29314,2.29284,2.29287,25000000.0
2006-02-24 09:41:00,2.29281,2.29295,2.29272,2.2929,30400000.0
2006-02-24 09:42:00,2.29267,2.29272,2.29253,2.2926,31500000.0
2006-02-24 09:43:00,2.29262,2.29272,2.29262,2.29266,18800000.0
2006-02-24 09:44:00,2.29274,2.29303,2.29274,2.29284,27300000.0
2006-02-24 09:45:00,2.29271,2.29293,2.29271,2.29278,42000000.0
2006-02-24 09:46:00,2.29274,2.29274,2.29254,2.29274,12800000.0
2006-02-24 09:47:00,2.29262,2.29266,2.29238,2.29238,16100000.0
2006-02-24 09:48:00,2.29235,2.29247,2.29227,2.2923,55000000.0
2006-02-24 09:49:00,2.29234,2.2924,2.29222,2.29235,21200000.0
2006-02-24 09:50:00,2.29234,2.29323,2.29234,2.29316,39800000.0
2006-02-24 09:51:00,2.29335,2.29335,2.29291,2.29291,36300000.0
2006-02-24 09:52:00,2.29296,2.29303,2.29271,2.29303,28800000.0
2006-02-24 09:53:00,2.29298,2.29334,2.29296,2.29322,23200000.0
2006-02-24 09:54:00,2.29328,2.29405,2.29328,2.29405,28500000.0
2006-02-24 09:55:00,2.29401,2.29401,2.29359,2.29374,29800000.0
2006-02-24 09:56:00,2.29379,2.29407,2.29374,2.29392,29900000.0
2006-02-24 09:57:00,2.29387,2.29413,2.29382,2.29384,41300000.0
2006-02-24 09:58:00,2.29394,2.29405,2.29382,2.29383,33400000.0
2006-02-24 09:59:00,2.29395,2.29395,2.29375,2.29377,22400000.0
2006-02-24 10:00:00,2.29372,2.29384,2.29368,2.29368,31100000.0
2006-02-24 10:01:00,2.29377,2.29389,2.29323,2.29332,39400000.0
2006-02-24 10:02:00,2.29347,2.29347,2.29323,2.29332,28500000.0
2006-02-24 10:03:00,2.29333,2.29349,2.29315,2.29349,55500000.0
2006-02-24 10:04:00,2.2935,2.2935,2.29309,2.29327,47100001.0
2006-02-24 10:05:00,2.29325,2.29349,2.29321,2.29349,27100000.0
2006-02-24 10:06:00,2.29368,2.29388,2.29348,2.29354,43200000.0
2006-02-24 10:07:00,2.29359,2.29384,2.29342,2.29363,38100000.0
2006-02-24 10:08:00,2.29372,2.29405,2.29372,2.29392,31200000.0
2006-02-24 10:09:00,2.29412,2.29427,2.29402,2.29414,23800000.0
2006-02-24 10:10:00,2.29428,2.29428,2.29395,2.29397,17800000.0
2006-02-24 10:11:00,2.29379,2.29392,2.29364,2.29383,21800000.0
2006-02-24 10:12:00,2.29406,2.29416,2.29377,2.29385,36100000.0
2006-02-24 10:13:00,2.2941,2.29429,2.29357,2.29429,45800000.0
2006-02-24 10:14:00,2.29444,2.29444,2.29376,2.29376,32800000.0
2006-02-24 10:15:00,2.29386,2.29389,2.29359,2.29366,23400000.0
2006-02-24 10:16:00,2.2936,2.29372,2.29338,2.29362,36200000.0
2006-02-24 10:17:00,2.29356,2.29378,2.29337,2.29375,39000000.0
2006-02-24 10:18:00,2.29347,2.29387,2.29336,2.29387,31300000.0
2006-02-24 10:19:00,2.29373,2.29374,2.29352,2.29353,23900000.0
2006-02-24 10:20:00,2.2937,2.29416,2.2937,2.29416,32000000.0
2006-02-24 10:21:00,2.29397,2.29406,2.29386,2.29405,27300000.0
2006-02-24 10:22:00,2.29396,2.29432,2.29396,2.29422,35700000.0
2006-02-24 10:23:00,2.29422,2.29422,2.29348,2.29364,43400000.0
2006-02-24 10:24:00,2.29388,2.29443,2.29388,2.29443,16000000.0
2006-02-24 10:25:00,2.29415,2.29421,2.29393,2.29396,45200000.0
2006-02-24 10:26:00,2.29398,2.29407,2.29367,2.29367,52100000.0
2006-02-24 10:27:00,2.29371,2.29408,2.29366,2.29366,47600000.0
2006-02-24 10:28:00,2.29363,2.29396,2.29363,2.2938,38600000.0
2006-02-24 10:29:00,2.29393,2.29419,2.29388,2.29401,42400000.0
2006-02-24 10:30:00,2.29381,2.29432,2.29375,2.29408,49200000.0
2006-02-24 10:31:00,2.29405,2.29415,2.29362,2.29375,50400000.0
2006-02-24 10:32:00,2.29373,2.29398,2.29363,2.29386,55200000.0
2006-02-24 10:33:00,2.29392,2.29445,2.29389,2.29432,44200000.0
2006-02-24 10:34:00,2.29449,2.29455,2.29393,2.29393,19300000.0
2006-02-24 10:35:00,2.29368,2.29396,2.29352,2.2939,56300000.0
2006-02-24 10:36:00,2.29412,2.29412,2.29367,2.29391,54800000.0
2006-02-24 10:37:00,2.29388,2.29388,2.29326,2.29332,52800000.0
2006-02-24 10:38:00,2.29356,2.29377,2.29349,2.29363,14300000.0
2006-02-24 10:39:00,2.29338,2.29361,2.29322,2.29349,56100000.0
2006-02-24 10:40:00,2.29344,2.29344,2.29302,2.29305,25400000.0
2006-02-24 10:41:00,2.29304,2.2932,2.29282,2.2932,51400000.0
2006-02-24 10:42:00,2.29305,2.29305,2.29294,2.29304,18900000.0
2006-02-24 10:43:00,2.2931,2.29337,2.29296,2.2931,25400000.0
2006-02-24 10:44:00,2.29299,2.29311,2.29236,2.29236,49900000.0
2006-02-24 10:45:00,2.29236,2.29246,2.29221,2.29221,32700000.0
2006-02-24 10:46:00,2.2921,2.29211,2.29171,2.29211,44200000.0
2006-02-24 10:47:00,2.29217,2.29221,2.29161,2.29162,26700000.0
2006-02-24 10:48:00,2.2916,2.29167,2.29145,2.29164,56200000.0
2006-02-24 10:49:00,2.29187,2.29219,2.29178,2.29219,54799999.0
2006-02-24 10:50:00,2.2921,2.29235,2.29207,2.2921,62700000.0
2006-02-24 10:51:00,2.2921,2.29223,2.2919,2.2919,17200000.0
2006-02-24 10:52:00,2.29175,2.2918,2.29168,2.29168,46400000.0
2006-02-24 10:53:00,2.29167,2.29167,2.29122,2.29144,56400000.0
2006-02-24 10:54:00,2.29131,2.29146,2.29109,2.2911,39900000.0
2006-02-24 10:55:00,2.29105,2.29121,2.29097,2.29111,47300000.0
2006-02-24 10:56:00,2.29118,2.2915,2.29118,2.2915,28900000.0
2006-02-24 10:57:00,2.29151,2.29171,2.29127,2.29141,37900000.0
2006-02-24 10:58:00,2.2914,2.29145,2.2912,2.2912,42600000.0
2006-02-24 10:59:00,2.29122,2.29125,2.29081,2.29088,36500000.0
2006-02-24 11:00:00,2.29064,2.29137,2.29048,2.29131,36300000.0
2006-02-24 11:01:00,2.29128,2.29183,2.2912,2.29157,35800000.0
2006-02-24 11:02:00,2.29159,2.29197,2.2915,2.29197,39400000.0
2006-02-24 11:03:00,2.2919,2.29205,2.29165,2.29172,54699999.0
2006-02-24 11:04:00,2.29176,2.2919,2.29162,2.29169,40300000.0
2006-02-24 11:05:00,2.29169,2.29181,2.2915,2.29162,42000000.0
2006-02-24 11:06:00,2.292,2.29206,2.29156,2.29173,25400000.0
2006-02-24 11:07:00,2.29164,2.29206,2.29164,2.29202,44400000.0
2006-02-24 11:08:00,2.29195,2.29221,2.29184,2.29184,34600001.0
2006-02-24 11:09:00,2.29156,2.29173,2.29147,2.29162,25600000.0
2006-02-24 11:10:00,2.29164,2.29211,2.29164,2.29177,26400000.0
2006-02-24 11:11:00,2.29183,2.29221,2.2918,2.2918,37900000.0
2006-02-24 11:12:00,2.29172,2.29202,2.29172,2.29186,19500000.0
2006-02-24 11:13:00,2.29185,2.2919,2.29172,2.29178,48700000.0
2006-02-24 11:14:00,2.2919,2.29195,2.29174,2.29192,55300001.0
2006-02-24 11:15:00,2.29193,2.29202,2.29185,2.29202,53300000.0
2006-02-24 11:16:00,2.29183,2.29189,2.29164,2.29171,37800000.0
2006-02-24 11:17:00,2.29175,2.29207,2.29167,2.29202,24600000.0
2006-02-24 11:18:00,2.29225,2.29246,2.29208,2.29246,58900000.0
2006-02-24 11:19:00,2.29241,2.29277,2.29236,2.2927,51100000.0
2006-02-24 11:20:00,2.29282,2.29328,2.29282,2.29304,33900000.0
2006-02-24 11:21:00,2.29287,2.29298,2.29276,2.29298,17700000.0
2006-02-24 11:22:00,2.2929,2.29297,2.29276,2.29284,28700000.0
2006-02-24 11:23:00,2.29286,2.29297,2.2926,2.2926,42200000.0
2006-02-24 11:24:00,2.29272,2.29313,2.29256,2.29313,36300000.0
2006-02-24 11:25:00,2.2934,2.29384,2.29335,2.29335,39900000.0
2006-02-24 11:26:00,2.29332,2.29346,2.29327,2.29327,18100000.0
2006-02-24 11:27:00,2.29317,2.29336,2.29317,2.29325,27600000.0
2006-02-24 11:28:00,2.29324,2.29324,2.29294,2.2931,69800000.0
2006-02-24 11:29:00,2.29303,2.29317,2.29292,2.29298,64700000.0
2006-02-24 11:30:00,2.29295,2.29332,2.2929,2.29324,34900000.0
2006-02-24 11:31:00,2.29301,2.29326,2.29291,2.2931,55700000.0
2006-02-24 11:32:00,2.29314,2.29317,2.29285,2.29291,19200000.0
2006-02-24 11:33:00,2.29273,2.29286,2.29258,2.29262,38700000.0
2006-02-24 11:34:00,2.29244,2.29255,2.29231,2.29231,38900000.0
2006-02-24 11:35:00,2.29232,2.29233,2.29197,2.29197,28400000.0
2006-02-24 11:36:00,2.29207,2.29224,2.29184,2.29197,53300001.0
2006-02-24 11:37:00,2.29182,2.29182,2.29171,2.29177,33200000.0
2006-02-24 11:38:00,2.29159,2.2918,2.29156,2.29156,33600000.0
2006-02-24 11:39:00,2.29151,2.29183,2.29146,2.29183,39600000.0
2006-02-24 11:40:00,2.29171,2.29218,2.29171,2.29198,38600000.0
2006-02-24 11:41:00,2.29183,2.29192,2.2917,2.2917,26400000.0
2006-02-24 11:42:00,2.29172,2.29226,2.29172,2.29219,38300000.0
2006-02-24 11:43:00,2.29211,2.29267,2.29211,2.29253,52300000.0
2006-02-24 11:44:00,2.29231,2.2929,2.29231,2.2929,40600000.0
2006-02-24 11:45:00,2.29292,2.29292,2.29254,2.29265,27600000.0
2006-02-24 11:46:00,2.29269,2.29282,2.29248,2.29257,31100000.0
2006-02-24 11:47:00,2.29285,2.29298,2.29283,2.29283,32400000.0
2006-02-24 11:48:00,2.29266,2.29292,2.29257,2.29292,36400000.0
2006-02-24 11:49:00,2.29304,2.29304,2.29273,2.29286,20400000.0
2006-02-24 11:50:00,2.29295,2.29321,2.29295,2.29295,53900000.0
2006-02-24 11:51:00,2.29294,2.29301,2.29269,2.29289,39400000.0
2006-02-24 11:52:00,2.29297,2.29298,2.29269,2.2928,26200000.0
2006-02-24 11:53:00,2.29268,2.29297,2.29265,2.29295,20600000.0
2006-02-24 11:54:00,2.29279,2.29292,2.29272,2.29277,47600000.0
2006-02-24 11:55:00,2.29275,2.29279,2.29262,2.29262,27000000.0
2006-02-24 11:56:00,2.29274,2.29282,2.29264,2.29277,35000000.0
2006-02-24 11:57:00,2.29279,2.29285,2.2925,2.29276,26800000.0
2006-02-24 11:58:00,2.29281,2.29283,2.29262,2.29277,40300000.0
2006-02-24 11:59:00,2.29289,2.29312,2.29286,2.29299,39500000.0
2006-02-24 12:00:00,2.29295,2.29295,2.29275,2.29275,32900000.0
2006-02-24 12:01:00,2.2928,2.29304,2.2928,2.29302,45700000.0
2006-02-24 12:02:00,2.29294,2.2934,2.29292,2.29308,50200000.0
2006-02-24 12:03:00,2.29297,2.29308,2.29264,2.29272,37000000.0
2006-02-24 12:04:00,2.29267,2.2927,2.29228,2.29228,68100000.0
2006-02-24 12:05:00,2.2923,2.2923,2.2919,2.2919,60300000.0
2006-02-24 12:06:00,2.29215,2.29229,2.29206,2.29215,33300000.0
2006-02-24 12:07:00,2.2921,2.29226,2.29199,2.29219,50400000.0
2006-02-24 12:08:00,2.29227,2.29227,2.29195,2.29195,22800000.0
2006-02-24 12:09:00,2.29205,2.29218,2.29175,2.29175,36300000.0
2006-02-24 12:10:00,2.29169,2.29189,2.2916,2.2918,29200000.0
2006-02-24 12:11:00,2.29183,2.29183,2.29166,2.29176,28400000.0
2006-02-24 12:12:00,2.29188,2.29202,2.29162,2.29176,39600000.0
2006-02-24 12:13:00,2.29171,2.292,2.29171,2.292,38900000.0
2006-02-24 12:14:00,2.29206,2.29215,2.29198,2.29215,33600000.0
2006-02-24 12:15:00,2.29222,2.29244,2.29212,2.29231,27600000.0
2006-02-24 12:16:00,2.29226,2.29226,2.29176,2.29176,49400000.0
2006-02-24 12:17:00,2.2917,2.2917,2.29149,2.29156,31700000.0
2006-02-24 12:18:00,2.2917,2.29172,2.29143,2.29152,62500000.0
2006-02-24 12:19:00,2.29149,2.29155,2.29133,2.29133,34700000.0
2006-02-24 12:20:00,2.29135,2.2916,2.29112,2.29112,22800000.0
2006-02-24 12:21:00,2.29097,2.29123,2.29097,2.29108,32800000.0
2006-02-24 12:22:00,2.29125,2.29142,2.29124,2.29142,30600000.0
2006-02-24 12:23:00,2.29159,2.29159,2.29049,2.2906,50999999.0
2006-02-24 12:24:00,2.29091,2.29091,2.29032,2.29032,27300000.0
2006-02-24 12:25:00,2.29043,2.29043,2.29003,2.29016,21300000.0
2006-02-24 12:26:00,2.2899,2.29056,2.2899,2.29053,28300000.0
2006-02-24 12:27:00,2.29049,2.29066,2.29023,2.29066,45300000.0
2006-02-24 12:28:00,2.29062,2.29062,2.29014,2.29027,21100000.0
2006-02-24 12:29:00,2.29037,2.29153,2.29037,2.29126,45100000.0
2006-02-24 12:30:00,2.29129,2.29147,2.29105,2.29147,54700000.0
2006-02-24 12:31:00,2.29144,2.29173,2.29144,2.29173,14600000.0
2006-02-24 12:32:00,2.29192,2.29216,2.29191,2.29202,26400000.0
2006-02-24 12:33:00,2.29203,2.29242,2.29203,2.29215,24500000.0
2006-02-24 12:34:00,2.29225,2.2923,2.292,2.292,45800000.0
2006-02-24 12:35:00,2.29202,2.29202,2.29184,2.29195,46100000.0
2006-02-24 12:36:00,2.29196,2.29196,2.29165,2.29165,38000000.0
2006-02-24 12:37:00,2.29164,2.29203,2.29164,2.29198,28600000.0
2006-02-24 12:38:00,2.29192,2.29215,2.29192,2.29215,47900000.0
2006-02-24 12:39:00,2.29209,2.29213,2.29199,2.29213,34100000.0
2006-02-24 12:40:00,2.29209,2.2922,2.29197,2.2922,33300000.0
2006-02-24 12:41:00,2.29219,2.29232,2.2921,2.29217,35100000.0
2006-02-24 12:42:00,2.29225,2.29276,2.29222,2.29274,52200000.0
2006-02-24 12:43:00,2.29287,2.29321,2.29287,2.29308,46000000.0
2006-02-24 12:44:00,2.29324,2.29325,2.29308,2.29308,45900000.0
2006-02-24 12:45:00,2.29303,2.29303,2.29268,2.29288,33400000.0
2006-02-24 12:46:00,2.2925,2.2925,2.292,2.2922,24000000.0
2006-02-24 12:47:00,2.29227,2.29262,2.29213,2.29213,40300000.0
2006-02-24 12:48:00,2.29217,2.29251,2.29209,2.29248,38700000.0
2006-02-24 12:49:00,2.29256,2.29273,2.29242,2.29273,23600000.0
2006-02-24 12:50:00,2.29276,2.29296,2.2926,2.29296,45400000.0
2006-02-24 12:51:00,2.29302,2.29325,2.29295,2.29301,34100000.0
2006-02-24 12:52:00,2.29311,2.29311,2.29269,2.29277,39100000.0
2006-02-24 12:53:00,2.29295,2.2934,2.29289,2.2934,27600000.0
2006-02-24 12:54:00,2.29342,2.29349,2.29315,2.29348,45100000.0
2006-02-24 12:55:00,2.29362,2.29382,2.29352,2.29367,28300000.0
2006-02-24 12:56:00,2.29344,2.29372,2.29318,2.29338,27800000.0
2006-02-24 12:57:00,2.29331,2.29331,2.29305,2.29321,30000000.0
2006-02-24 12:58:00,2.29343,2.29394,2.29336,2.29383,42200000.0
2006-02-24 12:59:00,2.29384,2.29399,2.29362,2.29381,75100000.0
2006-02-24 13:00:00,2.29362,2.2939,2.29348,2.29357,56000000.0
2006-02-24 13:01:00,2.29354,2.29354,2.29313,2.29317,52000000.0
2006-02-24 13:02:00,2.29323,2.29336,2.29317,2.29332,46200000.0
2006-02-24 13:03:00,2.29333,2.29363,2.29322,2.29322,27000000.0
2006-02-24 13:04:00,2.29325,2.29337,2.29325,2.29337,30600000.0
2006-02-24 13:05:00,2.29347,2.29347,2.29327,2.29327,28800000.0
2006-02-24 13:06:00,2.29322,2.29333,2.29303,2.2932,39800000.0
2006-02-24 13:07:00,2.29308,2.29331,2.29306,2.29306,50000000.0
2006-02-24 13:08:00,2.29311,2.29339,2.29311,2.29323,29500001.0
2006-02-24 13:09:00,2.29317,2.29345,2.29317,2.29345,27800000.0
2006-02-24 13:10:00,2.29342,2.29371,2.29334,2.29366,53900000.0
2006-02-24 13:11:00,2.29392,2.29424,2.29392,2.29419,29500000.0
2006-02-24 13:12:00,2.29413,2.29413,2.2939,2.2939,21600000.0
2006-02-24 13:13:00,2.29399,2.29419,2.29387,2.29417,35800000.0
2006-02-24 13:14:00,2.2941,2.2941,2.29391,2.29405,53600000.0
2006-02-24 13:15:00,2.29396,2.29405,2.29374,2.29377,57200001.0
2006-02-24 13:16:00,2.29348,2.2936,2.29343,2.29358,26100000.0
2006-02-24 13:17:00,2.29367,2.29373,2.29352,2.29352,43800000.0
2006-02-24 13:18:00,2.29357,2.29374,2.29351,2.29351,51700000.0
2006-02-24 13:19:00,2.29344,2.29344,2.29318,2.29327,28000000.0
2006-02-24 13:20:00,2.29324,2.29358,2.29312,2.29358,21200000.0
2006-02-24 13:21:00,2.29384,2.29384,2.29346,2.29375,22900000.0
2006-02-24 13:22:00,2.29371,2.29371,2.29353,2.2936,40200000.0
2006-02-24 13:23:00,2.29353,2.29353,2.29343,2.29347,20100000.0
2006-02-24 13:24:00,2.29341,2.29363,2.29341,2.29352,16800000.0
2006-02-24 13:25:00,2.29355,2.29395,2.29348,2.29395,24800000.0
2006-02-24 13:26:00,2.29383,2.29383,2.29328,2.29338,22600000.0
2006-02-24 13:27:00,2.29325,2.29353,2.29325,2.29353,31600000.0
2006-02-24 13:28:00,2.29351,2.29351,2.29333,2.29348,25100000.0
2006-02-24 13:29:00,2.29357,2.29362,2.29353,2.29358,30900000.0
2006-02-24 13:30:00,2.29374,2.29401,2.29374,2.29401,9600000.0
2006-02-24 13:31:00,2.29401,2.29402,2.29383,2.29383,39800000.0
2006-02-24 13:32:00,2.29377,2.29385,2.29365,2.29371,38200000.0
2006-02-24 13:33:00,2.29373,2.29398,2.2937,2.2937,35700000.0
2006-02-24 13:34:00,2.29356,2.29362,2.29321,2.29321,44000000.0
2006-02-24 13:35:00,2.29329,2.29345,2.29329,2.29331,43500000.0
2006-02-24 13:36:00,2.29332,2.29351,2.29323,2.29351,28000000.0
2006-02-24 13:37:00,2.29345,2.29365,2.29344,2.29345,34400000.0
2006-02-24 13:38:00,2.2936,2.2936,2.29332,2.29348,30000000.0
2006-02-24 13:39:00,2.29349,2.29364,2.29341,2.29363,43000000.0
2006-02-24 13:40:00,2.29379,2.29418,2.29379,2.29412,31500000.0
2006-02-24 13:41:00,2.29397,2.2944,2.29397,2.29421,37200000.0
2006-02-24 13:42:00,2.2943,2.29471,2.2943,2.29449,34500000.0
2006-02-24 13:43:00,2.29427,2.29442,2.2942,2.29422,31900000.0
2006-02-24 13:44:00,2.29438,2.29449,2.29416,2.29416,24700000.0
2006-02-24 13:45:00,2.29422,2.29425,2.29384,2.29384,34100001.0
2006-02-24 13:46:00,2.29393,2.29402,2.29369,2.2939,45700000.0
2006-02-24 13:47:00,2.294,2.29447,2.294,2.2943,26500000.0
2006-02-24 13:48:00,2.29428,2.29466,2.29422,2.29422,20400000.0
2006-02-24 13:49:00,2.29409,2.2944,2.29403,2.29419,60900000.0
2006-02-24 13:50:00,2.29408,2.29416,2.29373,2.29375,30500000.0
2006-02-24 13:51:00,2.29382,2.29403,2.29382,2.29393,27200000.0
2006-02-24 13:52:00,2.2943,2.29486,2.29415,2.29486,33700000.0
2006-02-24 13:53:00,2.29492,2.29495,2.29458,2.29473,37800000.0
2006-02-24 13:54:00,2.29456,2.29483,2.29449,2.29483,33000000.0
2006-02-24 13:55:00,2.29481,2.29484,2.29448,2.29452,25800000.0
2006-02-24 13:56:00,2.29453,2.29457,2.29434,2.29438,38800000.0
2006-02-24 13:57:00,2.29441,2.29463,2.29431,2.29458,42500000.0
2006-02-24 13:58:00,2.29457,2.29475,2.29454,2.29466,32000000.0
2006-02-24 13:59:00,2.29436,2.29436,2.29409,2.29413,22400000.0
2006-02-24 14:00:00,2.29415,2.29455,2.29415,2.29439,25600000.0
2006-02-24 14:01:00,2.2944,2.29443,2.29428,2.29439,21000000.0
2006-02-24 14:02:00,2.29421,2.29456,2.2942,2.29431,33200000.0
2006-02-24 14:03:00,2.29432,2.29461,2.29421,2.29461,41900000.0
2006-02-24 14:04:00,2.29477,2.29484,2.29443,2.2946,31800000.0
2006-02-24 14:05:00,2.2946,2.2946,2.29438,2.29438,21900000.0
2006-02-24 14:06:00,2.29431,2.29474,2.29431,2.29462,39900000.0
2006-02-24 14:07:00,2.2947,2.29488,2.29439,2.2945,31000000.0
2006-02-24 14:08:00,2.29476,2.29493,2.29467,2.29467,55200000.0
2006-02-24 14:09:00,2.29473,2.29495,2.29473,2.29486,34500000.0
2006-02-24 14:10:00,2.29481,2.29507,2.29473,2.29486,58400000.0
2006-02-24 14:11:00,2.2948,2.2948,2.29443,2.29443,35600000.0
2006-02-24 14:12:00,2.29461,2.2949,2.29459,2.29464,47500000.0
2006-02-24 14:13:00,2.29464,2.29489,2.29457,2.29466,30500000.0
2006-02-24 14:14:00,2.29479,2.29505,2.29468,2.29505,32600000.0
2006-02-24 14:15:00,2.29505,2.29519,2.29492,2.29492,38100000.0
2006-02-24 14:16:00,2.29478,2.29493,2.29456,2.29472,41200000.0
2006-02-24 14:17:00,2.29472,2.295,2.29472,2.29483,26300000.0
2006-02-24 14:18:00,2.2949,2.29492,2.29472,2.29492,16500000.0
2006-02-24 14:19:00,2.29497,2.29521,2.29489,2.29501,48000000.0
2006-02-24 14:20:00,2.2951,2.2951,2.29475,2.29492,56400000.0
2006-02-24 14:21:00,2.2948,2.29486,2.29471,2.29471,15500000.0
2006-02-24 14:22:00,2.29479,2.29498,2.29461,2.29476,22500000.0
2006-02-24 14:23:00,2.29478,2.29483,2.29468,2.29474,19300000.0
2006-02-24 14:24:00,2.29451,2.29455,2.29446,2.2945,71900001.0
2006-02-24 14:25:00,2.29431,2.29457,2.29431,2.29457,35300000.0
2006-02-24 14:26:00,2.29452,2.29465,2.29445,2.29445,40600000.0
2006-02-24 14:27:00,2.29435,2.29515,2.29419,2.29515,17900000.0
2006-02-24 14:28:00,2.29504,2.29504,2.29484,2.29484,20800000.0
2006-02-24 14:29:00,2.29502,2.29523,2.29502,2.29508,14400000.0
2006-02-24 14:30:00,2.29508,2.29543,2.29508,2.29529,42700000.0
2006-02-24 14:31:00,2.29534,2.29545,2.2953,2.29545,53600000.0
2006-02-24 14:32:00,2.29547,2.29561,2.29544,2.29561,43400000.0
2006-02-24 14:33:00,2.29566,2.29566,2.29522,2.29528,26300000.0
2006-02-24 14:34:00,2.29541,2.29544,2.29521,2.29524,31500000.0
2006-02-24 14:35:00,2.29486,2.29521,2.29479,2.29504,39000000.0
2006-02-24 14:36:00,2.29492,2.2951,2.29486,2.2951,31700000.0
2006-02-24 14:37:00,2.29513,2.29532,2.29502,2.29518,39300000.0
2006-02-24 14:38:00,2.29517,2.29539,2.2951,2.2951,35600000.0
2006-02-24 14:39:00,2.29521,2.29538,2.29498,2.29507,37700000.0
2006-02-24 14:40:00,2.29522,2.29522,2.2948,2.29508,43200000.0
2006-02-24 14:41:00,2.29493,2.29526,2.29455,2.29455,31200000.0
2006-02-24 14:42:00,2.29454,2.29454,2.29419,2.2944,49600000.0
2006-02-24 14:43:00,2.29441,2.29466,2.29429,2.2945,51000000.0
2006-02-24 14:44:00,2.2943,2.29434,2.29417,2.29431,27800000.0
2006-02-24 14:45:00,2.29418,2.29433,2.29407,2.2941,53800000.0
2006-02-24 14:46:00,2.29413,2.29423,2.294,2.294,35500000.0
2006-02-24 14:47:00,2.29411,2.29429,2.29408,2.29412,47000000.0
2006-02-24 14:48:00,2.29411,2.29437,2.29408,2.29424,45700000.0
2006-02-24 14:49:00,2.29423,2.29433,2.29417,2.29423,26900000.0
2006-02-24 14:50:00,2.29408,2.29441,2.29408,2.29441,29700000.0
2006-02-24 14:51:00,2.29428,2.29443,2.2941,2.29416,24800000.0
2006-02-24 14:52:00,2.29427,2.29431,2.2941,2.29414,47200000.0
2006-02-24 14:53:00,2.29407,2.29415,2.29393,2.29411,34800000.0
2006-02-24 14:54:00,2.29389,2.29404,2.29384,2.29395,33500000.0
2006-02-24 14:55:00,2.29392,2.29412,2.29392,2.29401,42300000.0
2006-02-24 14:56:00,2.29392,2.29407,2.29384,2.29399,39600000.0
2006-02-24 14:57:00,2.29391,2.29401,2.29382,2.29396,40300000.0
2006-02-24 14:58:00,2.29402,2.29407,2.29383,2.29383,35800000.0
2006-02-24 14:59:00,2.29374,2.294,2.29373,2.294,29200000.0
2006-02-24 15:00:00,2.29405,2.29418,2.29393,2.29393,50200000.0
2006-02-24 15:01:00,2.29378,2.29413,2.29378,2.29391,39500000.0
2006-02-24 15:02:00,2.29393,2.29393,2.29365,2.29391,16700000.0
2006-02-24 15:03:00,2.29381,2.29381,2.29356,2.29363,37300000.0
2006-02-24 15:04:00,2.2938,2.29418,2.2938,2.29395,42200000.0
2006-02-24 15:05:00,2.29393,2.29407,2.2937,2.29407,22900000.0
2006-02-24 15:06:00,2.29395,2.29408,2.29368,2.29368,27600000.0
2006-02-24 15:07:00,2.29359,2.29372,2.29346,2.29355,23600000.0
2006-02-24 15:08:00,2.29358,2.29376,2.29349,2.2936,31400000.0
2006-02-24 15:09:00,2.29378,2.29383,2.29347,2.2936,31200000.0
2006-02-24 15:10:00,2.29331,2.29331,2.29273,2.29273,28200000.0
2006-02-24 15:11:00,2.29237,2.29242,2.29212,2.29212,37600000.0
2006-02-24 15:12:00,2.29197,2.29207,2.29178,2.29195,41899999.0
2006-02-24 15:13:00,2.29214,2.29244,2.29201,2.29238,17400000.0
2006-02-24 15:14:00,2.29255,2.29273,2.29243,2.29273,19600000.0
2006-02-24 15:15:00,2.29283,2.293,2.29271,2.293,14200000.0
2006-02-24 15:16:00,2.29319,2.29328,2.2931,2.2931,20500000.0
2006-02-24 15:17:00,2.29327,2.29384,2.29327,2.29384,8600000.0
2006-02-24 15:18:00,2.29391,2.29391,2.29369,2.2939,46200000.0
2006-02-24 15:19:00,2.29409,2.29439,2.29376,2.29424,29800000.0
2006-02-24 15:20:00,2.29422,2.29445,2.29411,2.29441,26500000.0
2006-02-24 15:21:00,2.29437,2.29456,2.29406,2.29453,46300000.0
2006-02-24 15:22:00,2.29438,2.2947,2.29438,2.2947,24500000.0
2006-02-24 15:23:00,2.29442,2.29462,2.29432,2.29435,22700000.0
2006-02-24 15:24:00,2.29451,2.29486,2.29449,2.29456,27400000.0
2006-02-24 15:25:00,2.2944,2.2946,2.2944,2.29459,15900000.0
2006-02-24 15:26:00,2.29462,2.29475,2.29453,2.29475,38200000.0
2006-02-24 15:27:00,2.29472,2.29476,2.29391,2.29411,26800000.0
2006-02-24 15:28:00,2.29405,2.29421,2.29386,2.2941,38300000.0
2006-02-24 15:29:00,2.29391,2.29391,2.29353,2.29353,18900000.0
2006-02-24 15:30:00,2.29345,2.29355,2.29345,2.29355,32100000.0
2006-02-24 15:31:00,2.2935,2.2935,2.29327,2.29327,22000000.0
2006-02-24 15:32:00,2.29334,2.29443,2.29334,2.29424,33400000.0
2006-02-24 15:33:00,2.29406,2.29461,2.29406,2.29455,20400000.0
2006-02-24 15:34:00,2.29423,2.29433,2.29402,2.29402,30000000.0
2006-02-24 15:35:00,2.29391,2.29438,2.29391,2.2942,36600000.0
2006-02-24 15:36:00,2.29406,2.29448,2.29401,2.29436,38500000.0
2006-02-24 15:37:00,2.29463,2.29463,2.29392,2.29392,29000000.0
2006-02-24 15:38:00,2.29409,2.29435,2.29389,2.29389,50400000.0
2006-02-24 15:39:00,2.29399,2.29415,2.29377,2.294,34000000.0
2006-02-24 15:40:00,2.29422,2.29422,2.29372,2.29389,24200000.0
2006-02-24 15:41:00,2.29403,2.29431,2.29391,2.29417,27800000.0
2006-02-24 15:42:00,2.29413,2.29441,2.29413,2.29434,28200000.0
2006-02-24 15:43:00,2.29429,2.29441,2.29412,2.29439,37400000.0
2006-02-24 15:44:00,2.29426,2.29471,2.29404,2.29471,40800000.0
2006-02-24 15:45:00,2.29513,2.29546,2.29494,2.29539,30400000.0
2006-02-24 15:46:00,2.29535,2.29576,2.29535,2.29551,45700000.0
2006-02-24 15:47:00,2.29511,2.29554,2.29511,2.29515,24400000.0
2006-02-24 15:48:00,2.29501,2.29509,2.29482,2.29495,74700000.0
2006-02-24 15:49:00,2.2951,2.2951,2.2949,2.29495,41200000.0
2006-02-24 15:50:00,2.29497,2.29522,2.29488,2.29507,32100000.0
2006-02-24 15:51:00,2.2949,2.2949,2.2947,2.2948,32100000.0
2006-02-24 15:52:00,2.29494,2.29504,2.29493,2.29503,22000000.0
2006-02-24 15:53:00,2.29482,2.29492,2.29426,2.29426,35500000.0
2006-02-24 15:54:00,2.29432,2.29467,2.29426,2.29436,39300000.0
2006-02-24 15:55:00,2.29453,2.29483,2.29453,2.29472,56200000.0
2006-02-24 15:56:00,2.29488,2.29506,2.29449,2.29449,29500000.0
2006-02-24 15:57:00,2.29441,2.29454,2.29434,2.29442,45800000.0
2006-02-24 15:58:00,2.29439,2.29439,2.294,2.294,16000000.0
2006-02-24 15:59:00,2.29377,2.29385,2.29352,2.29353,27800000.0
2006-02-24 16:00:00,2.29356,2.29369,2.29356,2.29369,47000000.0
2006-02-24 16:01:00,2.29374,2.29382,2.29374,2.2938,21000000.0
2006-02-24 16:02:00,2.29388,2.29415,2.29384,2.29399,26400000.0
2006-02-24 16:03:00,2.29407,2.29433,2.29407,2.29408,24600000.0
2006-02-24 16:04:00,2.29407,2.29427,2.29407,2.29408,43800000.0
2006-02-24 16:05:00,2.29398,2.29417,2.2939,2.2941,37000000.0
2006-02-24 16:06:00,2.29408,2.29433,2.29398,2.29433,17400000.0
2006-02-24 16:07:00,2.29441,2.29461,2.29441,2.29444,43400000.0
2006-02-24 16:08:00,2.2945,2.29473,2.29446,2.2946,21000000.0
2006-02-24 16:09:00,2.29468,2.2949,2.29459,2.29478,26200000.0
2006-02-24 16:10:00,2.2948,2.29486,2.29457,2.29457,27000000.0
2006-02-24 16:11:00,2.29449,2.29468,2.29444,2.29468,16600000.0
2006-02-24 16:12:00,2.29475,2.29503,2.29475,2.29493,47400000.0
2006-02-24 16:13:00,2.29474,2.29474,2.2945,2.29462,30000000.0
2006-02-24 16:14:00,2.2948,2.2948,2.29438,2.2944,46800000.0
2006-02-24 16:15:00,2.29437,2.29456,2.29431,2.29456,25400000.0
2006-02-24 16:16:00,2.29468,2.29468,2.2945,2.29453,22800000.0
2006-02-24 16:17:00,2.29439,2.29462,2.29433,2.2946,30400000.0
2006-02-24 16:18:00,2.29443,2.29472,2.29441,2.29463,14100000.0
2006-02-24 16:19:00,2.29469,2.29475,2.29452,2.2946,29500000.0
2006-02-24 16:20:00,2.29461,2.29493,2.2944,2.29493,44000000.0
2006-02-24 16:21:00,2.29518,2.29551,2.29518,2.29525,31600000.0
2006-02-24 16:22:00,2.29528,2.29528,2.29496,2.295,20400000.0
2006-02-24 16:23:00,2.29487,2.29543,2.29487,2.2954,44600000.0
2006-02-24 16:24:00,2.29537,2.29537,2.2951,2.29532,27700000.0
2006-02-24 16:25:00,2.29549,2.29557,2.29516,2.29533,64100000.0
2006-02-24 16:26:00,2.29526,2.29533,2.29512,2.29533,25600000.0
2006-02-24 16:27:00,2.29544,2.29556,2.29542,2.29543,31000000.0
2006-02-24 16:28:00,2.29562,2.29568,2.29551,2.29568,34600000.0
2006-02-24 16:29:00,2.2956,2.29587,2.29556,2.29558,31200000.0
2006-02-24 16:30:00,2.29553,2.29584,2.29539,2.29541,47000000.0
2006-02-24 16:31:00,2.29529,2.29529,2.29496,2.29501,40500000.0
2006-02-24 16:32:00,2.29495,2.29495,2.29471,2.29475,12700000.0
2006-02-24 16:33:00,2.29478,2.29493,2.29463,2.2948,31300000.0
2006-02-24 16:34:00,2.29475,2.29475,2.29441,2.29469,33900000.0
2006-02-24 16:35:00,2.2947,2.29499,2.29467,2.29499,25300000.0
2006-02-24 16:36:00,2.29484,2.29486,2.29467,2.29486,27800000.0
2006-02-24 16:37:00,2.295,2.29514,2.29491,2.295,23000000.0
2006-02-24 16:38:00,2.29499,2.29515,2.29477,2.29482,63899999.0
2006-02-24 16:39:00,2.29485,2.29488,2.29478,2.29488,69300000.0
2006-02-24 16:40:00,2.29515,2.29522,2.29497,2.29517,30000000.0
2006-02-24 16:41:00,2.2951,2.29536,2.2951,2.29522,35000000.0
2006-02-24 16:42:00,2.29523,2.29528,2.295,2.29517,51900000.0
2006-02-24 16:43:00,2.29537,2.29537,2.29495,2.29516,39600000.0
2006-02-24 16:44:00,2.295,2.29542,2.295,2.29529,35200000.0
2006-02-24 16:45:00,2.29523,2.29537,2.29512,2.2953,39900000.0
2006-02-24 16:46:00,2.29525,2.29525,2.29478,2.29489,42700000.0
2006-02-24 16:47:00,2.29483,2.2951,2.29479,2.2951,54000000.0
2006-02-24 16:48:00,2.29491,2.29491,2.2947,2.29472,22600000.0
2006-02-24 16:49:00,2.29482,2.29483,2.2947,2.29483,15800000.0
2006-02-24 16:50:00,2.29476,2.29476,2.29441,2.29441,47800000.0
2006-02-24 16:51:00,2.2944,2.2948,2.2944,2.2948,27000000.0
2006-02-24 16:52:00,2.29472,2.29494,2.29467,2.29494,23200000.0
2006-02-24 16:53:00,2.295,2.2951,2.29492,2.29495,42600000.0
2006-02-24 16:54:00,2.29499,2.2951,2.29492,2.29505,43500000.0
2006-02-24 16:55:00,2.29494,2.29494,2.29463,2.29485,34600000.0
2006-02-24 16:56:00,2.29496,2.29505,2.29482,2.29495,27900000.0
2006-02-24 16:57:00,2.295,2.29504,2.29474,2.29474,17500000.0
2006-02-24 16:58:00,2.29465,2.29482,2.29455,2.29455,34900000.0
2006-02-24 16:59:00,2.29455,2.29481,2.29451,2.29478,25200000.0
2006-02-24 17:00:00,2.29472,2.29472,2.29423,2.29423,54300000.0
2006-02-24 17:01:00,2.29437,2.29442,2.2941,2.29442,45600000.0
2006-02-24 17:02:00,2.29443,2.29458,2.29431,2.29458,23400000.0
2006-02-24 17:03:00,2.29467,2.29476,2.29439,2.29451,52400000.0
2006-02-24 17:04:00,2.29441,2.29471,2.29437,2.29471,63199999.0
2006-02-24 17:05:00,2.29481,2.29517,2.29469,2.29517,63500000.0
2006-02-24 17:06:00,2.29523,2.29526,2.29479,2.29505,43200000.0
2006-02-24 17:07:00,2.2952,2.2952,2.29474,2.29483,19400000.0
2006-02-24 17:08:00,2.29497,2.29521,2.29485,2.2952,33700000.0
2006-02-24 17:09:00,2.29541,2.29541,2.29487,2.29492,37800000.0
2006-02-24 17:10:00,2.29493,2.29533,2.29485,2.29529,41000000.0
2006-02-24 17:11:00,2.29527,2.29533,2.29486,2.29508,34600000.0
2006-02-24 17:12:00,2.2951,2.29535,2.29495,2.29518,40800000.0
2006-02-24 17:13:00,2.29514,2.29537,2.29498,2.2953,35100000.0
2006-02-24 17:14:00,2.29533,2.29551,2.29533,2.29548,22200000.0
2006-02-24 17:15:00,2.2953,2.29564,2.29526,2.29564,45900000.0
2006-02-24 17:16:00,2.29573,2.29615,2.29558,2.29615,49400000.0
2006-02-24 17:17:00,2.29628,2.29707,2.2962,2.29707,34900000.0
2006-02-24 17:18:00,2.29719,2.2973,2.29709,2.29727,40200000.0
2006-02-24 17:19:00,2.29708,2.29708,2.29673,2.29673,38400000.0
2006-02-24 17:20:00,2.29677,2.29684,2.29644,2.29658,30500000.0
2006-02-24 17:21:00,2.29638,2.29657,2.29614,2.29614,39100000.0
2006-02-24 17:22:00,2.29613,2.29669,2.29613,2.29634,29600000.0
2006-02-24 17:23:00,2.29634,2.29637,2.29566,2.2958,29900000.0
2006-02-24 17:24:00,2.29579,2.29614,2.29572,2.29614,49200000.0
2006-02-24 17:25:00,2.2962,2.29634,2.29599,2.29634,50800000.0
2006-02-24 17:26:00,2.29615,2.29617,2.29552,2.29568,49500000.0
2006-02-24 17:27:00,2.29564,2.2958,2.29551,2.2958,12300000.0
2006-02-24 17:28:00,2.2959,2.29595,2.29574,2.2958,23400000.0
2006-02-24 17:29:00,2.29565,2.29615,2.29565,2.29589,45800000.0
2006-02-24 17:30:00,2.29578,2.29604,2.29572,2.29578,32100000.0
2006-02-24 17:31:00,2.29604,2.29652,2.29604,2.29642,33300000.0
2006-02-24 17:32:00,2.2965,2.29708,2.29635,2.29708,25400000.0
2006-02-24 17:33:00,2.2973,2.29775,2.2973,2.29775,22200000.0
2006-02-24 17:34:00,2.29757,2.2977,2.2973,2.29736,19000000.0
2006-02-24 17:35:00,2.29748,2.29758,2.29737,2.29741,43800000.0
2006-02-24 17:36:00,2.29758,2.29786,2.2974,2.29782,31000000.0
2006-02-24 17:37:00,2.29763,2.29773,2.2973,2.2973,32500000.0
2006-02-24 17:38:00,2.29708,2.29723,2.29703,2.29723,24900000.0
2006-02-24 17:39:00,2.29724,2.29729,2.29703,2.29703,49600000.0
2006-02-24 17:40:00,2.29724,2.29748,2.29711,2.29715,44100000.0
2006-02-24 17:41:00,2.29716,2.29725,2.29662,2.29662,36300000.0
2006-02-24 17:42:00,2.29665,2.29671,2.29651,2.29651,56000000.0
2006-02-24 17:43:00,2.29642,2.29654,2.29627,2.29644,27700000.0
2006-02-24 17:44:00,2.29648,2.29663,2.29605,2.29622,46200000.0
2006-02-24 17:45:00,2.29627,2.29644,2.29599,2.29602,21300000.0
2006-02-24 17:46:00,2.29588,2.29617,2.2958,2.29617,80999998.0
2006-02-24 17:47:00,2.29604,2.29644,2.29598,2.29644,38100000.0
2006-02-24 17:48:00,2.29646,2.29694,2.29646,2.2969,35800000.0
2006-02-24 17:49:00,2.29674,2.29691,2.29673,2.29682,31400000.0
2006-02-24 17:50:00,2.29686,2.29704,2.29652,2.29704,36300000.0
2006-02-24 17:51:00,2.29702,2.29703,2.29688,2.29688,57400001.0
2006-02-24 17:52:00,2.29695,2.29696,2.29662,2.29677,39200000.0
2006-02-24 17:53:00,2.29679,2.29699,2.29649,2.29667,24400000.0
2006-02-24 17:54:00,2.2965,2.29684,2.2965,2.2967,36400000.0
2006-02-24 17:55:00,2.29681,2.29723,2.29655,2.29723,46400000.0
2006-02-24 17:56:00,2.29721,2.29742,2.29703,2.29707,35200000.0
2006-02-24 17:57:00,2.29701,2.29715,2.29683,2.29683,21400000.0
2006-02-24 17:58:00,2.29687,2.29691,2.29666,2.29678,43100000.0
2006-02-24 17:59:00,2.29682,2.29723,2.29682,2.2972,29000000.0
2006-02-24 18:00:00,2.29715,2.29753,2.29701,2.29738,24400000.0
2006-02-24 18:01:00,2.29743,2.29787,2.29737,2.29741,313300001.0
2006-02-24 18:02:00,2.29749,2.29785,2.29733,2.29744,367800000.0
2006-02-24 18:03:00,2.29729,2.29766,2.2971,2.2971,478300000.0
2006-02-24 18:04:00,2.29697,2.29706,2.29664,2.29693,291500000.0
2006-02-24 18:05:00,2.29698,2.29757,2.29673,2.29706,242000000.0
2006-02-24 18:06:00,2.29706,2.29725,2.29682,2.29697,407100000.0
2006-02-24 18:07:00,2.2969,2.29709,2.29664,2.29697,433700000.0
2006-02-24 18:08:00,2.29681,2.29705,2.29658,2.29671,455200000.0
2006-02-24 18:09:00,2.29673,2.29699,2.2965,2.29693,255600000.0
2006-02-24 18:10:00,2.2971,2.29737,2.2971,2.29712,341200000.0
2006-02-24 18:11:00,2.2971,2.29753,2.29689,2.29753,239900000.0
2006-02-24 18:12:00,2.29746,2.29769,2.2972,2.29745,155000000.0
2006-02-24 18:13:00,2.29733,2.29743,2.29704,2.29718,150200000.0
2006-02-24 18:14:00,2.2973,2.29746,2.29691,2.29705,342400000.0
2006-02-24 18:15:00,2.29709,2.29727,2.29682,2.29698,338200001.0
2006-02-24 18:16:00,2.29722,2.29723,2.29687,2.29723,363500000.0
2006-02-24 18:17:00,2.29723,2.29745,2.29705,2.29724,211400000.0
2006-02-24 18:18:00,2.29741,2.29741,2.29679,2.29688,152800000.0
2006-02-24 18:19:00,2.29685,2.29708,2.29679,2.2969,235000000.0
2006-02-24 18:20:00,2.29691,2.29727,2.29691,2.29717,167500000.0
2006-02-24 18:21:00,2.29717,2.29741,2.29696,2.29727,248300000.0
2006-02-24 18:22:00,2.29736,2.29771,2.29725,2.29756,258900000.0
2006-02-24 18:23:00,2.29749,2.29749,2.29709,2.29744,313500000.0
2006-02-24 18:24:00,2.29739,2.29747,2.2972,2.29723,373000000.0
2006-02-24 18:25:00,2.29712,2.29725,2.29688,2.29696,334200000.0
2006-02-24 18:26:00,2.29693,2.29715,2.29666,2.29683,375900000.0
2006-02-24 18:27:00,2.29687,2.29765,2.29687,2.2975,336800000.0
2006-02-24 18:28:00,2.29757,2.29778,2.2975,2.29764,189400000.0
2006-02-24 18:29:00,2.29755,2.29771,2.29737,2.29739,235899999.0
2006-02-24 18:30:00,2.29746,2.29775,2.2973,2.29741,245400000.0
2006-02-24 18:31:00,2.2975,2.29771,2.29718,2.29735,210500000.0
2006-02-24 18:32:00,2.29735,2.29742,2.29706,2.29735,131900000.0
2006-02-24 18:33:00,2.29741,2.29748,2.29688,2.29688,339100001.0
2006-02-24 18:34:00,2.29693,2.29727,2.29688,2.2971,363000000.0
2006-02-24 18:35:00,2.29714,2.29727,2.29701,2.29707,153800000.0
2006-02-24 18:36:00,2.29706,2.29715,2.29684,2.29705,82200000.0
2006-02-24 18:37:00,2.29706,2.2971,2.29691,2.29703,92500000.0
2006-02-24 18:38:00,2.29711,2.29745,2.29711,2.29725,88900000.0
2006-02-24 18:39:00,2.29724,2.29741,2.29705,2.29722,192200000.0
2006-02-24 18:40:00,2.29736,2.29743,2.29695,2.29695,180600000.0
2006-02-24 18:41:00,2.29694,2.29715,2.29683,2.29683,169099999.0
2006-02-24 18:42:00,2.29664,2.29687,2.29639,2.29669,122700000.0
2006-02-24 18:43:00,2.29664,2.29666,2.29637,2.29648,50200000.0
2006-02-24 18:44:00,2.29663,2.29686,2.29663,2.29679,130000000.0
2006-02-24 18:45:00,2.29693,2.29701,2.29688,2.29701,99900000.0
2006-02-24 18:46:00,2.29707,2.29727,2.29707,2.29727,35900000.0
2006-02-24 18:47:00,2.29726,2.29752,2.29726,2.29752,38300000.0
2006-02-24 18:48:00,2.2974,2.29751,2.2973,2.29738,104599999.0
2006-02-24 18:49:00,2.29753,2.29768,2.29753,2.29768,32300000.0
2006-02-24 18:50:00,2.2974,2.29761,2.29719,2.29728,51900000.0
2006-02-24 18:51:00,2.29712,2.29751,2.29712,2.29747,151700000.0
2006-02-24 18:52:00,2.29754,2.29765,2.29732,2.29758,192200000.0
2006-02-24 18:53:00,2.29766,2.29766,2.29715,2.2974,183899999.0
2006-02-24 18:54:00,2.29735,2.29735,2.29685,2.29685,114100000.0
2006-02-24 18:55:00,2.29669,2.29671,2.29599,2.29599,189799999.0
2006-02-24 18:56:00,2.2959,2.29613,2.2958,2.2958,56200000.0
2006-02-24 18:57:00,2.29576,2.29616,2.29575,2.29587,82600000.0
2006-02-24 18:58:00,2.29589,2.29598,2.29541,2.29541,210600000.0
2006-02-24 18:59:00,2.29531,2.29548,2.29516,2.29537,214500000.0
2006-02-24 19:00:00,2.29547,2.29613,2.29547,2.29613,72900000.0
2006-02-24 19:01:00,2.29607,2.2961,2.29592,2.29592,33300000.0
2006-02-24 19:02:00,2.29597,2.296,2.2956,2.296,194800000.0
2006-02-24 19:03:00,2.29605,2.29608,2.29585,2.29601,115300000.0
2006-02-24 19:04:00,2.2961,2.29635,2.2961,2.29617,21100000.0
2006-02-24 19:05:00,2.29615,2.29653,2.29614,2.29647,62600000.0
2006-02-24 19:06:00,2.29655,2.29711,2.29655,2.29671,215600000.0
2006-02-24 19:07:00,2.29655,2.29695,2.29651,2.29695,115800000.0
2006-02-24 19:08:00,2.29701,2.29701,2.29643,2.29655,226100000.0
2006-02-24 19:09:00,2.29651,2.29718,2.29651,2.29718,156600000.0
2006-02-24 19:10:00,2.29728,2.29748,2.29707,2.2973,91000000.0
2006-02-24 19:11:00,2.2971,2.2971,2.29638,2.29638,79100000.0
2006-02-24 19:12:00,2.29629,2.29629,2.296,2.29615,35700000.0
2006-02-24 19:13:00,2.29613,2.29637,2.29592,2.29603,115800000.0
2006-02-24 19:14:00,2.29609,2.29616,2.29579,2.29579,109100000.0
2006-02-24 19:15:00,2.2958,2.29615,2.2958,2.2961,103400000.0
2006-02-24 19:16:00,2.29627,2.29629,2.29613,2.29629,40800000.0
2006-02-24 19:17:00,2.29637,2.29645,2.29624,2.29635,108400000.0
2006-02-24 19:18:00,2.29635,2.29661,2.29633,2.29635,121900000.0
2006-02-24 19:19:00,2.29623,2.29623,2.29598,2.29603,81800000.0
2006-02-24 19:20:00,2.29622,2.29651,2.29622,2.29631,157000000.0
2006-02-24 19:21:00,2.29629,2.29653,2.29628,2.29653,136100000.0
2006-02-24 19:22:00,2.29653,2.29682,2.29641,2.29664,84500000.0
2006-02-24 19:23:00,2.29654,2.2969,2.29639,2.29669,157900000.0
2006-02-24 19:24:00,2.29688,2.29692,2.29656,2.29675,80900000.0
2006-02-24 19:25:00,2.29664,2.29664,2.29613,2.29615,79700000.0
2006-02-24 19:26:00,2.29616,2.29645,2.29616,2.29637,157500000.0
2006-02-24 19:27:00,2.29643,2.2967,2.29642,2.2965,130000000.0
2006-02-24 19:28:00,2.29654,2.29666,2.29637,2.29656,77299999.0
2006-02-24 19:29:00,2.29652,2.2967,2.29632,2.29651,97900000.0
2006-02-24 19:30:00,2.29653,2.29684,2.29649,2.29653,193300000.0
2006-02-24 19:31:00,2.29637,2.29672,2.29634,2.29655,77500000.0
2006-02-24 19:32:00,2.29649,2.29665,2.2963,2.2963,152600000.0
2006-02-24 19:33:00,2.29622,2.29637,2.29617,2.29618,43700000.0
2006-02-24 19:34:00,2.29627,2.29651,2.29625,2.2964,113700000.0
2006-02-24 19:35:00,2.29637,2.29671,2.29617,2.29627,114400000.0
2006-02-24 19:36:00,2.29623,2.29635,2.29607,2.29607,115600000.0
2006-02-24 19:37:00,2.2962,2.29636,2.29613,2.29613,38100000.0
2006-02-24 19:38:00,2.29602,2.29616,2.29529,2.29538,32900000.0
2006-02-24 19:39:00,2.29544,2.29544,2.29485,2.29496,63300000.0
2006-02-24 19:40:00,2.29497,2.29498,2.29456,2.29462,136200000.0
2006-02-24 19:41:00,2.29462,2.29482,2.2946,2.2946,130099999.0
2006-02-24 19:42:00,2.29462,2.29515,2.29455,2.29495,82000000.0
2006-02-24 19:43:00,2.29504,2.29505,2.29493,2.29502,47500000.0
2006-02-24 19:44:00,2.29499,2.29504,2.29482,2.29488,75400000.0
2006-02-24 19:45:00,2.29487,2.29487,2.2946,2.29468,41800000.0
2006-02-24 19:46:00,2.29486,2.29491,2.29465,2.29466,97200000.0
2006-02-24 19:47:00,2.29464,2.29475,2.29464,2.29467,23900000.0
2006-02-24 19:48:00,2.29456,2.29478,2.29446,2.29449,61500000.0
2006-02-24 19:49:00,2.29452,2.29486,2.2943,2.29486,118800000.0
2006-02-24 19:50:00,2.29502,2.29522,2.29482,2.29502,66000000.0
2006-02-24 19:51:00,2.29508,2.29527,2.29502,2.29527,91300000.0
2006-02-24 19:52:00,2.29514,2.29514,2.29451,2.29475,42500000.0
2006-02-24 19:53:00,2.29455,2.2947,2.29437,2.29439,30300000.0
2006-02-24 19:54:00,2.29434,2.2944,2.29406,2.29426,82399999.0
2006-02-24 19:55:00,2.29436,2.29436,2.29425,2.29432,25800000.0
2006-02-24 19:56:00,2.29436,2.2944,2.29422,2.29425,55100000.0
2006-02-24 19:57:00,2.29422,2.29424,2.29379,2.29411,108500000.0
2006-02-24 19:58:00,2.29418,2.29436,2.29406,2.29436,108700000.0
2006-02-24 19:59:00,2.29439,2.29443,2.2941,2.29419,130800000.0
2006-02-24 20:00:00,2.29418,2.29424,2.29408,2.29417,112300000.0
2006-02-24 20:01:00,2.29422,2.29466,2.29422,2.29457,85200000.0
2006-02-24 20:02:00,2.29434,2.29443,2.29401,2.29401,52000000.0
2006-02-24 20:03:00,2.2941,2.2943,2.2941,2.29421,16200000.0
2006-02-24 20:04:00,2.29417,2.29422,2.29405,2.29405,31500000.0
2006-02-24 20:05:00,2.29399,2.29399,2.29365,2.29365,40200000.0
2006-02-24 20:06:00,2.29363,2.29411,2.29363,2.29379,63700001.0
2006-02-24 20:07:00,2.29389,2.29425,2.29384,2.29416,59700000.0
2006-02-24 20:08:00,2.29426,2.2946,2.29426,2.2944,96700000.0
2006-02-24 20:09:00,2.29449,2.29449,2.29443,2.29446,27500000.0
2006-02-24 20:10:00,2.29467,2.29471,2.29448,2.2946,41100000.0
2006-02-24 20:11:00,2.29456,2.29475,2.29455,2.2947,83200000.0
2006-02-24 20:12:00,2.29472,2.29504,2.2946,2.29476,116800000.0
2006-02-24 20:13:00,2.29471,2.29493,2.29471,2.29489,153100000.0
2006-02-24 20:14:00,2.29489,2.29489,2.29468,2.29468,113000000.0
2006-02-24 20:15:00,2.29463,2.29485,2.29448,2.29473,249199998.0
2006-02-24 20:16:00,2.29479,2.29512,2.29479,2.29505,121800000.0
2006-02-24 20:17:00,2.29512,2.29541,2.29508,2.29538,39000000.0
2006-02-24 20:18:00,2.29553,2.29588,2.29538,2.29554,85699999.0
2006-02-24 20:19:00,2.29553,2.29571,2.29532,2.29555,148900000.0
2006-02-24 20:20:00,2.29567,2.29567,2.29511,2.29513,243699999.0
2006-02-24 20:21:00,2.29507,2.29534,2.29506,2.2952,88400000.0
2006-02-24 20:22:00,2.29518,2.29522,2.29488,2.29522,86400000.0
2006-02-24 20:23:00,2.29527,2.2954,2.2952,2.2953,158200000.0
2006-02-24 20:24:00,2.29519,2.29528,2.29509,2.29528,66400000.0
2006-02-24 20:25:00,2.29523,2.2953,2.29515,2.29517,186000000.0
2006-02-24 20:26:00,2.29524,2.29545,2.29521,2.29539,138300000.0
2006-02-24 20:27:00,2.29543,2.29555,2.2954,2.29555,95200000.0
2006-02-24 20:28:00,2.29546,2.29564,2.29534,2.29534,223700000.0
2006-02-24 20:29:00,2.29541,2.29555,2.29528,2.29529,133600000.0
2006-02-24 20:30:00,2.29525,2.29545,2.29517,2.29533,425799999.0
2006-02-24 20:31:00,2.29532,2.2957,2.2953,2.29563,194700000.0
2006-02-24 20:32:00,2.29578,2.29602,2.29549,2.29602,345900000.0
2006-02-24 20:33:00,2.29596,2.29616,2.29557,2.29557,98299999.0
2006-02-24 20:34:00,2.29549,2.29558,2.29536,2.29536,84800000.0
2006-02-24 20:35:00,2.2955,2.29555,2.2953,2.29555,65700000.0
2006-02-24 20:36:00,2.29555,2.29555,2.2953,2.29553,59600000.0
2006-02-24 20:37:00,2.29547,2.2955,2.29519,2.29519,130499999.0
2006-02-24 20:38:00,2.29521,2.29545,2.29512,2.2953,139400000.0
2006-02-24 20:39:00,2.29531,2.29533,2.2951,2.29526,122999999.0
2006-02-24 20:40:00,2.29533,2.29538,2.29523,2.29533,162300000.0
2006-02-24 20:41:00,2.29541,2.29549,2.29529,2.29542,131100000.0
2006-02-24 20:42:00,2.29552,2.29584,2.29543,2.29566,71600000.0
2006-02-24 20:43:00,2.29573,2.29573,2.29545,2.29545,110000000.0
2006-02-24 20:44:00,2.2955,2.29561,2.29526,2.29527,187600000.0
2006-02-24 20:45:00,2.2953,2.29546,2.29521,2.29546,65800000.0
2006-02-24 20:46:00,2.29547,2.29563,2.29547,2.29553,28600000.0
2006-02-24 20:47:00,2.2956,2.29588,2.29558,2.29571,147000000.0
2006-02-24 20:48:00,2.29575,2.29612,2.29575,2.29593,207400000.0
2006-02-24 20:49:00,2.29599,2.29615,2.29579,2.29598,119500000.0
2006-02-24 20:50:00,2.29602,2.29647,2.29602,2.29616,132300000.0
2006-02-24 20:51:00,2.29615,2.29628,2.29615,2.29628,102000000.0
2006-02-24 20:52:00,2.29625,2.29645,2.29617,2.29621,122600000.0
2006-02-24 20:53:00,2.29619,2.29628,2.29602,2.29618,219300000.0
2006-02-24 20:54:00,2.2962,2.2962,2.29591,2.29591,162699999.0
2006-02-24 20:55:00,2.29586,2.29609,2.29586,2.29604,39000000.0
2006-02-24 20:56:00,2.29598,2.29599,2.2955,2.29567,250600000.0
2006-02-24 20:57:00,2.29562,2.2958,2.29552,2.29554,325300000.0
2006-02-24 20:58:00,2.29553,2.29575,2.29541,2.29561,177300000.0
2006-02-24 20:59:00,2.29566,2.29588,2.29558,2.29585,228700000.0
2006-02-24 21:00:00,2.29584,2.29607,2.29583,2.29588,237000000.0
2006-02-24 21:01:00,2.29596,2.29627,2.29595,2.29627,333000000.0
2006-02-24 21:02:00,2.29638,2.29641,2.29615,2.29622,114100000.0
2006-02-24 21:03:00,2.29626,2.29634,2.29614,2.29623,96700000.0
2006-02-24 21:04:00,2.29628,2.29645,2.29625,2.29629,64300000.0
2006-02-24 21:05:00,2.29627,2.29643,2.29627,2.29643,53400000.0
2006-02-24 21:06:00,2.29644,2.29657,2.29628,2.29653,61200000.0
2006-02-24 21:07:00,2.29655,2.29683,2.2965,2.29673,27400000.0
2006-02-24 21:08:00,2.29662,2.29662,2.29636,2.29642,18200000.0
2006-02-24 21:09:00,2.29642,2.29659,2.29637,2.29644,33900000.0
2006-02-24 21:10:00,2.29646,2.29646,2.2963,2.29645,76600000.0
2006-02-24 21:11:00,2.29648,2.29659,2.29642,2.29652,110300000.0
2006-02-24 21:12:00,2.29645,2.29648,2.2964,2.29643,61000000.0
2006-02-24 21:13:00,2.29638,2.29679,2.29628,2.29628,109700000.0
2006-02-24 21:14:00,2.29635,2.29653,2.29601,2.29601,173900000.0
2006-02-24 21:15:00,2.29595,2.29608,2.29566,2.29566,185200000.0
2006-02-24 21:16:00,2.29567,2.29567,2.29537,2.29566,108500000.0
2006-02-24 21:17:00,2.29574,2.29637,2.29567,2.29618,178800000.0
2006-02-24 21:18:00,2.29623,2.29652,2.29613,2.29652,118600000.0
2006-02-24 21:19:00,2.29659,2.29672,2.29647,2.29658,107600000.0
2006-02-24 21:20:00,2.29662,2.2968,2.29648,2.29654,195400000.0
2006-02-24 21:21:00,2.29657,2.29695,2.29657,2.2968,267700000.0
2006-02-24 21:22:00,2.29675,2.29687,2.29656,2.29687,139100000.0
2006-02-24 21:23:00,2.29711,2.29728,2.29711,2.29712,127400000.0
2006-02-24 21:24:00,2.29713,2.29731,2.29713,2.29719,67500000.0
2006-02-24 21:25:00,2.2972,2.29729,2.29697,2.29713,61300000.0
2006-02-24 21:26:00,2.29737,2.29767,2.29737,2.29767,28500000.0
2006-02-24 21:27:00,2.29777,2.29786,2.29722,2.29723,56700000.0
2006-02-24 21:28:00,2.29725,2.29742,2.29704,2.2973,88800000.0
2006-02-24 21:29:00,2.29733,2.29759,2.29731,2.29732,52500000.0
2006-02-24 21:30:00,2.29746,2.29746,2.29722,2.29724,36100000.0
2006-02-24 21:31:00,2.29725,2.29729,2.29652,2.29652,26900000.0
2006-02-24 21:32:00,2.29642,2.29671,2.29637,2.29668,170000000.0
2006-02-24 21:33:00,2.29666,2.29685,2.29663,2.29677,63500000.0
2006-02-24 21:34:00,2.29701,2.29712,2.29684,2.29691,122100000.0
2006-02-24 21:35:00,2.29698,2.29714,2.29688,2.29688,39500000.0
2006-02-24 21:36:00,2.29696,2.29723,2.29696,2.29716,48500000.0
2006-02-24 21:37:00,2.29711,2.29735,2.29695,2.29727,78300001.0
2006-02-24 21:38:00,2.29736,2.2975,2.2973,2.29736,60200000.0
2006-02-24 21:39:00,2.29717,2.29739,2.29712,2.29739,17600000.0
2006-02-24 21:40:00,2.29734,2.29737,2.29707,2.29737,32600000.0
2006-02-24 21:41:00,2.29735,2.29745,2.29729,2.29739,38000000.0
2006-02-24 21:42:00,2.29736,2.29748,2.29724,2.2974,95700000.0
2006-02-24 21:43:00,2.2973,2.2973,2.29695,2.29695,70600000.0
2006-02-24 21:44:00,2.29701,2.29737,2.29701,2.29722,94700000.0
2006-02-24 21:45:00,2.29723,2.29734,2.29697,2.29732,71900000.0
2006-02-24 21:46:00,2.2973,2.2973,2.29671,2.29671,69300000.0
2006-02-24 21:47:00,2.29668,2.29708,2.29668,2.29676,104300000.0
2006-02-24 21:48:00,2.29674,2.2971,2.29674,2.297,30300000.0
2006-02-24 21:49:00,2.29709,2.29721,2.29689,2.297,88900000.0
2006-02-24 21:50:00,2.2972,2.29724,2.29696,2.29698,38400000.0
2006-02-24 21:51:00,2.2969,2.29705,2.29674,2.29687,35200000.0
2006-02-24 21:52:00,2.29685,2.2971,2.29676,2.29704,107100000.0
2006-02-24 21:53:00,2.29716,2.29737,2.29705,2.29705,41700000.0
2006-02-24 21:54:00,2.29729,2.29794,2.29729,2.29794,28800000.0
2006-02-24 21:55:00,2.29803,2.29803,2.29759,2.29773,70300000.0
2006-02-24 21:56:00,2.29775,2.29797,2.29758,2.29792,40600000.0
2006-02-24 21:57:00,2.29791,2.29812,2.29783,2.2981,31400000.0
2006-02-24 21:58:00,2.29816,2.29864,2.29816,2.2985,46800000.0
2006-02-24 21:59:00,2.29857,2.29902,2.29857,2.29902,153400000.0
2006-02-24 22:00:00,2.29894,2.29894,2.29837,2.2987,97400000.0
2006-02-24 22:01:00,2.29847,2.29847,2.29819,2.29831,18700000.0
2006-02-24 22:02:00,2.29837,2.29857,2.2982,2.2982,108299999.0
2006-02-24 22:03:00,2.29824,2.29829,2.29814,2.29819,23300000.0
2006-02-24 22:04:00,2.29822,2.29842,2.29815,2.29816,76000000.0
2006-02-24 22:05:00,2.2981,2.29813,2.29799,2.29799,96099999.0
2006-02-24 22:06:00,2.29801,2.29808,2.29787,2.29787,23100000.0
2006-02-24 22:07:00,2.29782,2.29782,2.2977,2.29776,42200000.0
2006-02-24 22:08:00,2.29788,2.29803,2.29788,2.29799,36900000.0
2006-02-24 22:09:00,2.29802,2.29815,2.29794,2.29803,43800000.0
2006-02-24 22:10:00,2.29812,2.29814,2.29802,2.29802,30900000.0
2006-02-24 22:11:00,2.29811,2.29832,2.29811,2.2983,23700000.0
2006-02-24 22:12:00,2.29833,2.29846,2.29811,2.29835,50400000.0
2006-02-24 22:13:00,2.29827,2.29827,2.29807,2.29814,50100000.0
2006-02-24 22:14:00,2.2981,2.29841,2.2981,2.29841,28000000.0
2006-02-24 22:15:00,2.29835,2.2985,2.29817,2.29846,88000000.0
2006-02-24 22:16:00,2.29839,2.2984,2.29812,2.29812,153400000.0
2006-02-24 22:17:00,2.29828,2.29828,2.29825,2.29825,9400000.0
2006-02-24 22:18:00,2.29843,2.29854,2.29834,2.29845,31800000.0
2006-02-24 22:19:00,2.2984,2.29847,2.2983,2.29838,43900000.0
2006-02-24 22:20:00,2.29842,2.29851,2.29828,2.29828,40400000.0
2006-02-24 22:21:00,2.29826,2.29834,2.29816,2.29834,23100000.0
2006-02-24 22:22:00,2.29825,2.29825,2.29792,2.29792,107500000.0
2006-02-24 22:23:00,2.29785,2.29801,2.29785,2.29788,85200000.0
2006-02-24 22:24:00,2.29789,2.29811,2.29789,2.29811,20000000.0
2006-02-24 22:25:00,2.29816,2.29816,2.29781,2.29785,43200000.0
2006-02-24 22:26:00,2.29783,2.29787,2.29774,2.29787,23000000.0
2006-02-24 22:27:00,2.29792,2.29796,2.29785,2.29792,44000000.0
2006-02-24 22:28:00,2.29793,2.29801,2.2978,2.29794,26400000.0
2006-02-24 22:29:00,2.29792,2.29809,2.29792,2.29809,143800000.0
2006-02-24 22:30:00,2.29806,2.29807,2.29772,2.29807,106799999.0
2006-02-24 22:31:00,2.29812,2.29812,2.29794,2.29796,32000000.0
2006-02-24 22:32:00,2.29798,2.29807,2.29789,2.29794,38200000.0
2006-02-24 22:33:00,2.29801,2.29821,2.29801,2.2982,53200000.0
2006-02-24 22:34:00,2.29819,2.29828,2.29814,2.29815,95699999.0
2006-02-24 22:35:00,2.29805,2.29817,2.29788,2.29788,29600000.0
2006-02-24 22:36:00,2.29792,2.298,2.29791,2.29791,25300000.0
2006-02-24 22:37:00,2.29786,2.29798,2.29786,2.29797,29400000.0
2006-02-24 22:38:00,2.2981,2.29821,2.29807,2.29809,65100000.0
2006-02-24 22:39:00,2.29802,2.29815,2.29802,2.29813,14800000.0
2006-02-24 22:40:00,2.29812,2.29837,2.29806,2.29812,42000000.0
2006-02-24 22:41:00,2.29803,2.29805,2.29792,2.29793,32500000.0
2006-02-24 22:42:00,2.29802,2.29802,2.29781,2.29781,48200000.0
2006-02-24 22:43:00,2.29784,2.29802,2.2978,2.29786,133500000.0
2006-02-24 22:44:00,2.2979,2.2982,2.2979,2.29815,80100000.0
2006-02-24 22:45:00,2.29818,2.29827,2.29812,2.29825,90500001.0
2006-02-24 22:46:00,2.29828,2.29828,2.29813,2.29815,80900000.0
2006-02-24 22:47:00,2.29825,2.2985,2.29825,2.29826,37500000.0
2006-02-24 22:48:00,2.29825,2.29847,2.29825,2.29833,71700000.0
2006-02-24 22:49:00,2.2983,2.29832,2.29802,2.29825,97000000.0
2006-02-24 22:50:00,2.29815,2.29828,2.29815,2.29817,18100000.0
2006-02-24 22:51:00,2.29809,2.2982,2.29797,2.29806,75100000.0
2006-02-24 22:52:00,2.29805,2.29834,2.29805,2.29812,46200000.0
2006-02-24 22:53:00,2.29812,2.29821,2.29811,2.29821,14800000.0
2006-02-24 22:54:00,2.2982,2.29825,2.29818,2.29825,28300000.0
2006-02-24 22:55:00,2.29817,2.29824,2.29811,2.29811,49100000.0
2006-02-24 22:56:00,2.29829,2.29856,2.29829,2.29833,24400000.0
2006-02-24 22:57:00,2.2985,2.2987,2.2985,2.29864,49700000.0
2006-02-24 22:58:00,2.29833,2.29842,2.2982,2.29829,22200000.0
2006-02-24 22:59:00,2.29829,2.29835,2.29816,2.29829,40800000.0
2006-02-24 23:00:00,2.29839,2.29839,2.29821,2.29837,18200000.0
2006-02-24 23:01:00,2.29851,2.29879,2.29838,2.29862,27200000.0
2006-02-24 23:02:00,2.29862,2.29883,2.29848,2.29883,17700000.0
2006-02-24 23:03:00,2.29883,2.29891,2.29872,2.29889,41600000.0
2006-02-24 23:04:00,2.29874,2.29902,2.2986,2.29872,36400000.0
2006-02-24 23:05:00,2.29876,2.29876,2.29866,2.2987,37000000.0
2006-02-24 23:06:00,2.29871,2.29882,2.29853,2.29853,29000000.0
2006-02-24 23:07:00,2.29834,2.29839,2.29828,2.29831,33600000.0
2006-02-24 23:08:00,2.29852,2.29852,2.29825,2.29847,24800000.0
2006-02-24 23:09:00,2.29842,2.29851,2.29814,2.29832,33500000.0
2006-02-24 23:10:00,2.29826,2.29841,2.29822,2.2984,25600000.0
2006-02-24 23:11:00,2.29836,2.29836,2.29819,2.29822,30600000.0
2006-02-24 23:12:00,2.29822,2.29835,2.29822,2.29835,49100000.0
2006-02-24 23:13:00,2.29837,2.29837,2.29815,2.29835,39500000.0
2006-02-24 23:14:00,2.29831,2.29831,2.29806,2.29806,47300000.0
2006-02-24 23:15:00,2.29815,2.29825,2.29815,2.29816,20800000.0
2006-02-24 23:16:00,2.29815,2.29839,2.29811,2.29817,54500000.0
2006-02-24 23:17:00,2.29823,2.29851,2.29823,2.29831,27400000.0
2006-02-24 23:18:00,2.29845,2.29852,2.29834,2.29852,21800000.0
2006-02-24 23:19:00,2.29829,2.29848,2.29829,2.29842,19000000.0
2006-02-24 23:20:00,2.29844,2.29849,2.29824,2.29827,23300000.0
2006-02-24 23:21:00,2.29812,2.29846,2.29811,2.29811,27600000.0
2006-02-24 23:22:00,2.29835,2.29837,2.29832,2.29832,55400000.0
2006-02-24 23:23:00,2.29834,2.29851,2.29834,2.29838,39900000.0
2006-02-24 23:24:00,2.29824,2.29827,2.29807,2.29809,28100000.0
2006-02-24 23:25:00,2.29814,2.29822,2.298,2.29811,52400000.0
2006-02-24 23:26:00,2.29803,2.29803,2.29791,2.29799,26300000.0
2006-02-24 23:27:00,2.29783,2.29789,2.29774,2.29774,11100000.0
2006-02-24 23:28:00,2.2977,2.29788,2.29767,2.29771,28400000.0
2006-02-24 23:29:00,2.29772,2.29783,2.29765,2.29769,32200000.0
2006-02-24 23:30:00,2.29752,2.29793,2.29752,2.29793,14700000.0
2006-02-24 23:31:00,2.29784,2.29784,2.29768,2.29768,28600000.0
2006-02-24 23:32:00,2.29779,2.29783,2.29778,2.29783,13800000.0
2006-02-24 23:33:00,2.29778,2.2978,2.29761,2.29761,35900000.0
2006-02-24 23:34:00,2.29769,2.29787,2.29768,2.29771,40400000.0
2006-02-24 23:35:00,2.29755,2.29775,2.29755,2.29766,46000000.0
2006-02-24 23:36:00,2.29765,2.29779,2.29765,2.29779,33900000.0
2006-02-24 23:37:00,2.29757,2.29791,2.29757,2.29775,58500000.0
2006-02-24 23:38:00,2.29766,2.29811,2.29766,2.29811,14400000.0
2006-02-24 23:39:00,2.29807,2.29817,2.29791,2.29802,25300000.0
2006-02-24 23:40:00,2.29802,2.2981,2.29787,2.29798,36700001.0
2006-02-24 23:41:00,2.29775,2.29775,2.29744,2.29753,50500000.0
2006-02-24 23:42:00,2.29757,2.29757,2.2973,2.29733,26000000.0
2006-02-24 23:43:00,2.29725,2.29735,2.29725,2.29733,22400000.0
2006-02-24 23:44:00,2.29756,2.29764,2.29747,2.29764,20000000.0
2006-02-24 23:45:00,2.29769,2.29784,2.29759,2.29784,35500000.0
2006-02-24 23:46:00,2.29783,2.2979,2.29775,2.2979,43900000.0
2006-02-24 23:47:00,2.29781,2.29799,2.29781,2.29799,19900000.0
2006-02-24 23:48:00,2.29788,2.29791,2.29778,2.29787,30800000.0
2006-02-24 23:49:00,2.2978,2.2978,2.29648,2.29648,14800000.0
2006-02-24 23:50:00,2.29631,2.29645,2.29622,2.29627,21800000.0
2006-02-24 23:51:00,2.29635,2.2964,2.29625,2.29625,34600000.0
2006-02-24 23:52:00,2.29625,2.29643,2.29622,2.29632,52300000.0
2006-02-24 23:53:00,2.29614,2.29631,2.29605,2.29605,36300000.0
2006-02-24 23:54:00,2.2961,2.29615,2.29603,2.2961,32900000.0
2006-02-24 23:55:00,2.29605,2.2962,2.29598,2.29598,22100000.0
2006-02-24 23:56:00,2.2961,2.2961,2.29598,2.29598,29500000.0
2006-02-24 23:57:00,2.29603,2.29619,2.29603,2.29619,15400000.0
2006-02-24 23:58:00,2.29626,2.29634,2.29623,2.29634,13000000.0
2006-02-24 23:59:00,2.29628,2.2964,2.29622,2.2964,43200001.0
2006-02-27 00:00:00,2.29682,2.29693,2.29629,2.29629,34800000.0
2006-02-27 00:01:00,2.29615,2.29675,2.29615,2.29649,53400000.0
2006-02-27 00:02:00,2.29635,2.2968,2.2963,2.29651,53400000.0
2006-02-27 00:03:00,2.29724,2.29748,2.29651,2.29651,37700000.0
2006-02-27 00:04:00,2.29683,2.29738,2.2965,2.29702,26700000.0
2006-02-27 00:05:00,2.29733,2.29783,2.29695,2.29783,59700000.0
2006-02-27 00:06:00,2.29745,2.29764,2.29702,2.29705,30000000.0
2006-02-27 00:07:00,2.2972,2.29757,2.29688,2.29701,38200000.0
2006-02-27 00:08:00,2.29732,2.29746,2.29705,2.29709,28000000.0
2006-02-27 00:09:00,2.29735,2.29749,2.29704,2.29723,51700000.0
2006-02-27 00:10:00,2.29742,2.29766,2.29695,2.2972,40800000.0
2006-02-27 00:11:00,2.29721,2.29751,2.29709,2.29736,17200000.0
2006-02-27 00:12:00,2.29705,2.29737,2.29702,2.29733,46300000.0
2006-02-27 00:13:00,2.29707,2.29775,2.29701,2.29738,38800000.0
2006-02-27 00:14:00,2.29764,2.29771,2.29709,2.29709,45400000.0
2006-02-27 00:15:00,2.29715,2.29787,2.29709,2.29751,33800000.0
2006-02-27 00:16:00,2.29759,2.29765,2.297,2.29708,44800000.0
2006-02-27 00:17:00,2.29725,2.29769,2.29689,2.29704,37300000.0
2006-02-27 00:18:00,2.29693,2.29772,2.29677,2.29751,48900000.0
2006-02-27 00:19:00,2.29755,2.29816,2.29753,2.29808,41700000.0
2006-02-27 00:20:00,2.2979,2.29868,2.29767,2.29795,33800000.0
2006-02-27 00:21:00,2.29752,2.29786,2.29737,2.29786,40800000.0
2006-02-27 00:22:00,2.2982,2.2982,2.29748,2.29749,24900000.0
2006-02-27 00:23:00,2.29725,2.29784,2.2971,2.29747,52200000.0
2006-02-27 00:24:00,2.29755,2.29776,2.29711,2.29772,32100000.0
2006-02-27 00:25:00,2.29741,2.29765,2.29709,2.2971,59800000.0
2006-02-27 00:26:00,2.29775,2.29788,2.297,2.29752,39300000.0
2006-02-27 00:27:00,2.29731,2.29803,2.29713,2.29795,29600000.0
2006-02-27 00:28:00,2.29802,2.29816,2.29751,2.29798,49900000.0
2006-02-27 00:29:00,2.29735,2.29787,2.29727,2.29752,38100000.0
2006-02-27 00:30:00,2.29759,2.29796,2.29739,2.29761,49000000.0
2006-02-27 00:31:00,2.29793,2.29821,2.29774,2.29796,19100000.0
2006-02-27 00:32:00,2.29803,2.29833,2.29778,2.29787,49300000.0
2006-02-27 00:33:00,2.29808,2.29819,2.29773,2.29781,22300000.0
2006-02-27 00:34:00,2.2978,2.29802,2.29733,2.29733,20700000.0
2006-02-27 00:35:00,2.2964,2.29712,2.2964,2.29712,41600000.0
2006-02-27 00:36:00,2.29722,2.29725,2.29722,2.29725,7200000.0
2006-02-27 00:37:00,2.2973,2.2973,2.29717,2.29717,36100000.0
2006-02-27 00:38:00,2.29727,2.2973,2.29715,2.2973,50000000.0
2006-02-27 00:39:00,2.2973,2.29735,2.29713,2.2972,20800000.0
2006-02-27 00:40:00,2.29725,2.29725,2.29712,2.29712,23300000.0
2006-02-27 00:41:00,2.29735,2.29735,2.29705,2.29715,16000000.0
2006-02-27 00:42:00,2.29725,2.29735,2.29715,2.29715,18800000.0
2006-02-27 00:43:00,2.29735,2.29735,2.2971,2.2972,18900000.0
2006-02-27 00:44:00,2.29715,2.29725,2.29713,2.29725,40300000.0
2006-02-27 00:45:00,2.2972,2.2973,2.29715,2.29725,16000000.0
2006-02-27 00:46:00,2.29707,2.29732,2.29707,2.2971,27700000.0
2006-02-27 00:47:00,2.29715,2.29726,2.29711,2.29715,30900000.0
2006-02-27 00:48:00,2.2972,2.29725,2.2971,2.29725,16000000.0
2006-02-27 00:49:00,2.29725,2.29732,2.29707,2.2971,17100000.0
2006-02-27 00:50:00,2.29715,2.2972,2.29715,2.2972,7200000.0
2006-02-27 00:51:00,2.2972,2.2973,2.2971,2.2973,29200000.0
2006-02-27 00:52:00,2.29718,2.29725,2.2971,2.29715,11100000.0
2006-02-27 00:53:00,2.2971,2.29725,2.2971,2.29715,61000000.0
2006-02-27 00:54:00,2.2972,2.2973,2.2972,2.2973,9800000.0
2006-02-27 00:55:00,2.29727,2.29735,2.29715,2.29718,35300000.0
2006-02-27 00:56:00,2.29715,2.29727,2.29705,2.29715,34200000.0
2006-02-27 00:57:00,2.2972,2.29733,2.29715,2.29733,24700000.0
2006-02-27 00:58:00,2.29715,2.2973,2.2971,2.29713,26500000.0
2006-02-27 00:59:00,2.29713,2.2973,2.29713,2.2973,16300000.0
2006-02-27 01:00:00,2.29725,2.29725,2.2971,2.29725,47700000.0
2006-02-27 01:01:00,2.29725,2.2973,2.2971,2.2973,34400000.0
2006-02-27 01:02:00,2.2971,2.29735,2.2971,2.29715,21200000.0
2006-02-27 01:03:00,2.29725,2.29735,2.29712,2.29712,33100000.0
2006-02-27 01:04:00,2.2972,2.29727,2.29712,2.29712,25900000.0
2006-02-27 01:05:00,2.2973,2.2973,2.29713,2.2972,29800000.0
2006-02-27 01:06:00,2.29715,2.29725,2.29712,2.29725,19500000.0
2006-02-27 01:07:00,2.29713,2.2973,2.2971,2.2973,38700000.0
2006-02-27 01:08:00,2.29734,2.29805,2.29734,2.29805,23500000.0
2006-02-27 01:09:00,2.2982,2.29837,2.2981,2.2981,19100000.0
2006-02-27 01:10:00,2.29837,2.29864,2.29829,2.29859,40600000.0
2006-02-27 01:11:00,2.29857,2.29876,2.29857,2.29864,48500000.0
2006-02-27 01:12:00,2.29852,2.29868,2.29844,2.29864,51800000.0
2006-02-27 01:13:00,2.29855,2.29867,2.29851,2.29867,33200000.0
2006-02-27 01:14:00,2.2988,2.29953,2.2988,2.29934,44000000.0
2006-02-27 01:15:00,2.2994,2.29953,2.29924,2.29939,29500000.0
2006-02-27 01:16:00,2.29939,2.29966,2.29924,2.2994,38000000.0
2006-02-27 01:17:00,2.29949,2.29973,2.29949,2.29951,63800000.0
2006-02-27 01:18:00,2.29941,2.29953,2.29927,2.29953,49100000.0
2006-02-27 01:19:00,2.29959,2.29991,2.29925,2.29968,39800000.0
2006-02-27 01:20:00,2.29947,2.30011,2.29937,2.29969,42900000.0
2006-02-27 01:21:00,2.29982,2.30007,2.29951,2.29986,40000000.0
2006-02-27 01:22:00,2.30033,2.30052,2.29967,2.29971,32700000.0
2006-02-27 01:23:00,2.29995,2.30037,2.29995,2.30015,18100000.0
2006-02-27 01:24:00,2.30034,2.3006,2.29991,2.30049,50600000.0
2006-02-27 01:25:00,2.30051,2.30119,2.30049,2.30084,35600000.0
2006-02-27 01:26:00,2.30103,2.30128,2.30096,2.30101,56800000.0
2006-02-27 01:27:00,2.30089,2.30138,2.30073,2.30092,55300000.0
2006-02-27 01:28:00,2.30065,2.30075,2.3005,2.3005,23200000.0
2006-02-27 01:29:00,2.30025,2.30025,2.29981,2.29981,13900000.0
2006-02-27 01:30:00,2.30003,2.3008,2.30003,2.30039,50900000.0
2006-02-27 01:31:00,2.30022,2.30022,2.29963,2.29996,36800000.0
2006-02-27 01:32:00,2.30003,2.3001,2.2997,2.29992,50900000.0
2006-02-27 01:33:00,2.29984,2.29984,2.29931,2.29944,46000000.0
2006-02-27 01:34:00,2.29925,2.29942,2.29911,2.29917,58300000.0
2006-02-27 01:35:00,2.29923,2.29946,2.29923,2.29946,30500001.0
2006-02-27 01:36:00,2.2994,2.2994,2.29884,2.29884,27400000.0
2006-02-27 01:37:00,2.29878,2.29878,2.29852,2.29852,21100000.0
2006-02-27 01:38:00,2.29875,2.29907,2.29875,2.29904,23600000.0
2006-02-27 01:39:00,2.29902,2.2992,2.29901,2.29901,45500000.0
2006-02-27 01:40:00,2.29915,2.29926,2.29902,2.29906,33500000.0
2006-02-27 01:41:00,2.29916,2.29935,2.29898,2.29925,61599999.0
2006-02-27 01:42:00,2.29922,2.29937,2.29907,2.29916,27100000.0
2006-02-27 01:43:00,2.29903,2.29904,2.29888,2.29888,36800000.0
2006-02-27 01:44:00,2.29912,2.29956,2.29912,2.29938,29000001.0
2006-02-27 01:45:00,2.29945,2.29955,2.29908,2.2993,29100000.0
2006-02-27 01:46:00,2.29928,2.29963,2.29928,2.29959,27000000.0
2006-02-27 01:47:00,2.2996,2.29986,2.29958,2.29981,49100000.0
2006-02-27 01:48:00,2.29993,2.29993,2.29935,2.29935,42100000.0
2006-02-27 01:49:00,2.29934,2.29934,2.29871,2.29871,29400000.0
2006-02-27 01:50:00,2.29842,2.29882,2.29842,2.29865,22000000.0
2006-02-27 01:51:00,2.29863,2.29888,2.29845,2.29888,25400000.0
2006-02-27 01:52:00,2.2989,2.29902,2.2987,2.29898,46400000.0
2006-02-27 01:53:00,2.29895,2.29895,2.2989,2.2989,13300000.0
2006-02-27 01:54:00,2.29874,2.29881,2.29863,2.29863,39800000.0
2006-02-27 01:55:00,2.2985,2.29866,2.29844,2.29854,38400000.0
2006-02-27 01:56:00,2.29858,2.29874,2.29847,2.29854,29900000.0
2006-02-27 01:57:00,2.29878,2.29879,2.29863,2.29875,30200000.0
2006-02-27 01:58:00,2.29873,2.29873,2.29856,2.29856,20700000.0
2006-02-27 01:59:00,2.29859,2.29872,2.29859,2.29861,27600000.0
2006-02-27 02:00:00,2.29857,2.29868,2.29857,2.29868,4000000.0
2006-02-27 02:01:00,2.29853,2.29881,2.29834,2.29881,25400000.0
2006-02-27 02:02:00,2.29901,2.29903,2.29868,2.29878,46000000.0
2006-02-27 02:03:00,2.29884,2.29895,2.29868,2.29876,27700000.0
2006-02-27 02:04:00,2.29888,2.29905,2.29888,2.29905,6400000.0
2006-02-27 02:05:00,2.29906,2.29932,2.29905,2.29927,54300000.0
2006-02-27 02:06:00,2.29895,2.29912,2.29873,2.29912,13100000.0
2006-02-27 02:07:00,2.29912,2.29954,2.29912,2.29954,43100000.0
2006-02-27 02:08:00,2.29957,2.29964,2.29936,2.29936,22300000.0
2006-02-27 02:09:00,2.2993,2.29933,2.29906,2.29912,31300000.0
2006-02-27 02:10:00,2.29919,2.29919,2.29892,2.29911,27600000.0
2006-02-27 02:11:00,2.29891,2.29929,2.29871,2.29898,31500000.0
2006-02-27 02:12:00,2.29902,2.2991,2.29862,2.29883,31900000.0
2006-02-27 02:13:00,2.29869,2.29916,2.29862,2.29916,23400000.0
2006-02-27 02:14:00,2.29928,2.29928,2.29898,2.29915,19800000.0
2006-02-27 02:15:00,2.29928,2.29959,2.29917,2.29927,35500000.0
2006-02-27 02:16:00,2.29934,2.29956,2.29914,2.29914,14600000.0
2006-02-27 02:17:00,2.29889,2.29911,2.29889,2.29907,23200000.0
2006-02-27 02:18:00,2.2993,2.29978,2.29923,2.29955,46000000.0
2006-02-27 02:19:00,2.29947,2.30021,2.29947,2.29973,44700000.0
2006-02-27 02:20:00,2.29976,2.29982,2.29955,2.29975,51600000.0
2006-02-27 02:21:00,2.29977,2.29977,2.29965,2.29965,9300000.0
2006-02-27 02:22:00,2.29968,2.29979,2.2996,2.29976,25200000.0
2006-02-27 02:23:00,2.29965,2.29987,2.29958,2.29958,24000000.0
2006-02-27 02:24:00,2.29965,2.29994,2.29965,2.29982,36000000.0
2006-02-27 02:25:00,2.29989,2.30001,2.29986,2.29991,29600000.0
2006-02-27 02:26:00,2.29998,2.30003,2.29981,2.30003,40100000.0
2006-02-27 02:27:00,2.29969,2.30003,2.29966,2.29971,60900000.0
2006-02-27 02:28:00,2.29982,2.29982,2.2995,2.2995,28700000.0
2006-02-27 02:29:00,2.2996,2.29976,2.29944,2.29944,33100000.0
2006-02-27 02:30:00,2.29929,2.29959,2.29914,2.2993,33400000.0
2006-02-27 02:31:00,2.29918,2.29935,2.29907,2.29935,54300000.0
2006-02-27 02:32:00,2.29948,2.29983,2.29941,2.29941,51800000.0
2006-02-27 02:33:00,2.29935,2.29996,2.2992,2.29961,29700000.0
2006-02-27 02:34:00,2.29971,2.29994,2.2994,2.2995,47600000.0
2006-02-27 02:35:00,2.29944,2.29949,2.29915,2.29933,21500000.0
2006-02-27 02:36:00,2.29957,2.29957,2.29897,2.29908,22400000.0
2006-02-27 02:37:00,2.29937,2.29987,2.29937,2.29987,26500000.0
2006-02-27 02:38:00,2.29953,2.29953,2.29857,2.29857,32900000.0
2006-02-27 02:39:00,2.29851,2.29907,2.29851,2.29884,51900000.0
2006-02-27 02:40:00,2.29865,2.29932,2.29853,2.29932,19400000.0
2006-02-27 02:41:00,2.2993,2.2993,2.29884,2.29885,42900000.0
2006-02-27 02:42:00,2.2986,2.29885,2.29852,2.29883,40800001.0
2006-02-27 02:43:00,2.29878,2.29881,2.29821,2.29821,35100000.0
2006-02-27 02:44:00,2.29832,2.29885,2.29832,2.29873,13400000.0
2006-02-27 02:45:00,2.29885,2.29901,2.29852,2.29852,14000000.0
2006-02-27 02:46:00,2.29868,2.29896,2.29854,2.29896,36800000.0
2006-02-27 02:47:00,2.29918,2.29945,2.2988,2.2988,26800000.0
2006-02-27 02:48:00,2.29895,2.29928,2.29857,2.29925,28000000.0
2006-02-27 02:49:00,2.29924,2.29956,2.29917,2.29956,35400000.0
2006-02-27 02:50:00,2.29931,2.29931,2.29887,2.29888,33600000.0
2006-02-27 02:51:00,2.29898,2.2993,2.29898,2.2993,33100000.0
2006-02-27 02:52:00,2.29924,2.29924,2.29897,2.2991,17200000.0
2006-02-27 02:53:00,2.29932,2.29964,2.29929,2.29963,29400000.0
2006-02-27 02:54:00,2.3,2.30062,2.3,2.30016,19400000.0
2006-02-27 02:55:00,2.30029,2.30036,2.30006,2.30019,53000000.0
2006-02-27 02:56:00,2.30005,2.30019,2.29943,2.30019,27900000.0
2006-02-27 02:57:00,2.30009,2.30035,2.29994,2.30014,29500000.0
2006-02-27 02:58:00,2.29994,2.29996,2.29962,2.29996,42100000.0
2006-02-27 02:59:00,2.30011,2.30011,2.29979,2.29983,19700000.0
2006-02-27 03:00:00,2.2999,2.30014,2.29984,2.30007,27300000.0
2006-02-27 03:01:00,2.30005,2.30053,2.29999,2.30053,36800000.0
2006-02-27 03:02:00,2.30047,2.30069,2.30035,2.30035,37700000.0
2006-02-27 03:03:00,2.30002,2.30002,2.29964,2.29981,16900000.0
2006-02-27 03:04:00,2.29994,2.30072,2.29994,2.3007,52300000.0
2006-02-27 03:05:00,2.30054,2.30078,2.30024,2.30034,48300000.0
2006-02-27 03:06:00,2.30025,2.30036,2.30017,2.30023,26900000.0
2006-02-27 03:07:00,2.30028,2.3004,2.30017,2.30022,24300000.0
2006-02-27 03:08:00,2.30022,2.30029,2.29939,2.29993,41400000.0
2006-02-27 03:09:00,2.30004,2.30016,2.29947,2.29949,37000000.0
2006-02-27 03:10:00,2.30001,2.30027,2.29964,2.29964,24700000.0
2006-02-27 03:11:00,2.29967,2.30034,2.29967,2.30025,33000000.0
2006-02-27 03:12:00,2.30019,2.30054,2.30019,2.30032,38300000.0
2006-02-27 03:13:00,2.30025,2.30035,2.30006,2.30006,36100000.0
2006-02-27 03:14:00,2.29995,2.30011,2.29991,2.29991,28300000.0
2006-02-27 03:15:00,2.29993,2.30007,2.29984,2.29984,26400000.0
2006-02-27 03:16:00,2.29993,2.30003,2.29986,2.29994,23200000.0
2006-02-27 03:17:00,2.30001,2.3005,2.30001,2.3005,15800000.0
2006-02-27 03:18:00,2.30065,2.30065,2.30062,2.30063,20800000.0
2006-02-27 03:19:00,2.30073,2.30073,2.30052,2.30052,4900000.0
2006-02-27 03:20:00,2.30049,2.30049,2.30023,2.30023,29500001.0
2006-02-27 03:21:00,2.30007,2.30031,2.30003,2.30003,54500000.0
2006-02-27 03:22:00,2.30012,2.3002,2.29995,2.29995,32000000.0
2006-02-27 03:23:00,2.29982,2.30015,2.29982,2.29999,24900000.0
2006-02-27 03:24:00,2.30011,2.30011,2.29983,2.29983,12600000.0
2006-02-27 03:25:00,2.29997,2.29998,2.29991,2.29997,34800000.0
2006-02-27 03:26:00,2.29977,2.30016,2.29974,2.30016,43100000.0
2006-02-27 03:27:00,2.30027,2.30027,2.30005,2.30005,33300000.0
2006-02-27 03:28:00,2.29995,2.29995,2.29962,2.29974,41700000.0
2006-02-27 03:29:00,2.29989,2.29992,2.29968,2.29976,38100000.0
2006-02-27 03:30:00,2.29971,2.29994,2.29969,2.29975,37000000.0
2006-02-27 03:31:00,2.29987,2.29987,2.29965,2.29965,27500000.0
2006-02-27 03:32:00,2.29959,2.29972,2.2995,2.2995,38000000.0
2006-02-27 03:33:00,2.29959,2.29967,2.29948,2.29959,31500000.0
2006-02-27 03:34:00,2.29959,2.29963,2.29937,2.29961,32000000.0
2006-02-27 03:35:00,2.2996,2.29973,2.29947,2.29956,35200001.0
2006-02-27 03:36:00,2.2996,2.29963,2.29931,2.29931,36400000.0
2006-02-27 03:37:00,2.29927,2.2995,2.29916,2.29947,57000000.0
2006-02-27 03:38:00,2.29954,2.2999,2.29954,2.29985,38600000.0
2006-02-27 03:39:00,2.29969,2.29976,2.29958,2.29967,30200000.0
2006-02-27 03:40:00,2.29967,2.29983,2.29943,2.29956,51500000.0
2006-02-27 03:41:00,2.29952,2.29958,2.29952,2.29958,4800000.0
2006-02-27 03:42:00,2.29966,2.29977,2.29966,2.29977,13400000.0
2006-02-27 03:43:00,2.29983,2.30002,2.29976,2.29982,25800000.0
2006-02-27 03:44:00,2.29974,2.29991,2.29959,2.29959,54700000.0
2006-02-27 03:45:00,2.29958,2.29976,2.29958,2.29965,31400000.0
2006-02-27 03:46:00,2.2998,2.29994,2.29955,2.29955,35000000.0
2006-02-27 03:47:00,2.29959,2.29988,2.29959,2.29988,26900000.0
2006-02-27 03:48:00,2.29975,2.30007,2.29975,2.29984,35000000.0
2006-02-27 03:49:00,2.29983,2.30019,2.29983,2.30015,27300000.0
2006-02-27 03:50:00,2.30004,2.30004,2.29978,2.29995,14400000.0
2006-02-27 03:51:00,2.3003,2.3003,2.29995,2.30007,31800000.0
2006-02-27 03:52:00,2.30009,2.30032,2.30007,2.30007,22500000.0
2006-02-27 03:53:00,2.29998,2.30021,2.29998,2.30013,34000000.0
2006-02-27 03:54:00,2.30012,2.3002,2.29997,2.3001,19900000.0
2006-02-27 03:55:00,2.30024,2.30049,2.30024,2.30049,40200000.0
2006-02-27 03:56:00,2.30061,2.30074,2.30059,2.30072,27400000.0
2006-02-27 03:57:00,2.30102,2.30113,2.30014,2.30058,22800000.0
2006-02-27 03:58:00,2.3007,2.30091,2.30054,2.3008,36900000.0
2006-02-27 03:59:00,2.3004,2.30056,2.3,2.30003,43600000.0
2006-02-27 04:00:00,2.29987,2.30011,2.29987,2.29989,27000000.0
2006-02-27 04:01:00,2.29974,2.2999,2.29942,2.29965,28300000.0
2006-02-27 04:02:00,2.29962,2.29965,2.29936,2.29959,37300000.0
2006-02-27 04:03:00,2.2995,2.29963,2.29931,2.29944,31100000.0
2006-02-27 04:04:00,2.29952,2.29952,2.29896,2.29925,43200000.0
2006-02-27 04:05:00,2.29915,2.29938,2.29893,2.29938,26600000.0
2006-02-27 04:06:00,2.29959,2.29963,2.29945,2.29945,33000000.0
2006-02-27 04:07:00,2.29944,2.29969,2.29938,2.29938,26400000.0
2006-02-27 04:08:00,2.29924,2.29973,2.29924,2.29929,21300000.0
2006-02-27 04:09:00,2.29909,2.29929,2.29885,2.29929,28900000.0
2006-02-27 04:10:00,2.29925,2.29947,2.29907,2.29924,27100000.0
2006-02-27 04:11:00,2.29926,2.29944,2.2992,2.29933,36500000.0
2006-02-27 04:12:00,2.29935,2.29972,2.29931,2.29934,37100000.0
2006-02-27 04:13:00,2.29905,2.29927,2.29892,2.29897,33000000.0
2006-02-27 04:14:00,2.29897,2.29925,2.29897,2.29912,27600000.0
2006-02-27 04:15:00,2.29899,2.29908,2.29893,2.29893,22400000.0
2006-02-27 04:16:00,2.2989,2.29908,2.29871,2.29905,29400000.0
2006-02-27 04:17:00,2.29913,2.29913,2.29887,2.29887,11400000.0
2006-02-27 04:18:00,2.29887,2.29909,2.29873,2.29873,27700000.0
2006-02-27 04:19:00,2.29863,2.29905,2.29856,2.29903,40100000.0
2006-02-27 04:20:00,2.29896,2.29909,2.29895,2.29895,27200000.0
2006-02-27 04:21:00,2.29901,2.2991,2.29891,2.29898,31200000.0
2006-02-27 04:22:00,2.29874,2.29898,2.29867,2.29871,28500000.0
2006-02-27 04:23:00,2.2989,2.29907,2.2989,2.29907,35300000.0
2006-02-27 04:24:00,2.29899,2.2993,2.29899,2.299,66400000.0
2006-02-27 04:25:00,2.29914,2.29923,2.29895,2.29895,30700000.0
2006-02-27 04:26:00,2.29901,2.29916,2.29898,2.29903,41900000.0
2006-02-27 04:27:00,2.29906,2.29911,2.29883,2.2991,32400000.0
2006-02-27 04:28:00,2.29924,2.29939,2.29924,2.29928,24900000.0
2006-02-27 04:29:00,2.29933,2.29933,2.29884,2.29895,36600000.0
2006-02-27 04:30:00,2.29903,2.29924,2.29888,2.29888,29200000.0
2006-02-27 04:31:00,2.299,2.29911,2.29896,2.29902,27800000.0
2006-02-27 04:32:00,2.29896,2.29918,2.29894,2.29918,52200000.0
2006-02-27 04:33:00,2.29915,2.29923,2.29895,2.299,17000000.0
2006-02-27 04:34:00,2.29891,2.29896,2.29873,2.29873,30100000.0
2006-02-27 04:35:00,2.29886,2.29893,2.29875,2.29875,25900000.0
2006-02-27 04:36:00,2.29874,2.29874,2.29854,2.2986,26800000.0
2006-02-27 04:37:00,2.29869,2.29887,2.29869,2.29879,28100000.0
2006-02-27 04:38:00,2.29862,2.29887,2.2986,2.29887,23400000.0
2006-02-27 04:39:00,2.29879,2.29881,2.29865,2.29877,11200000.0
2006-02-27 04:40:00,2.29872,2.29891,2.29872,2.29891,22700000.0
2006-02-27 04:41:00,2.2988,2.2988,2.2987,2.2987,8000000.0
2006-02-27 04:42:00,2.29877,2.2989,2.29868,2.2987,41500000.0
2006-02-27 04:43:00,2.2989,2.29892,2.2987,2.29892,51100000.0
2006-02-27 04:44:00,2.29878,2.29882,2.29864,2.29864,25900000.0
2006-02-27 04:45:00,2.2986,2.29875,2.29853,2.29875,14500000.0
2006-02-27 04:46:00,2.29877,2.29882,2.2985,2.29862,24200000.0
2006-02-27 04:47:00,2.29872,2.29891,2.29871,2.29871,23200000.0
2006-02-27 04:48:00,2.29886,2.29887,2.29862,2.29862,40800000.0
2006-02-27 04:49:00,2.2989,2.2989,2.29872,2.29876,21500000.0
2006-02-27 04:50:00,2.29884,2.29907,2.29884,2.29895,29100000.0
2006-02-27 04:51:00,2.29895,2.29897,2.29883,2.29895,32200000.0
2006-02-27 04:52:00,2.29895,2.29895,2.29885,2.29887,17200000.0
2006-02-27 04:53:00,2.29905,2.29916,2.29899,2.299,15800000.0
2006-02-27 04:54:00,2.29886,2.29895,2.29881,2.29881,31700000.0
2006-02-27 04:55:00,2.29902,2.29914,2.29896,2.29914,50100000.0
2006-02-27 04:56:00,2.29921,2.29922,2.29906,2.29906,33200000.0
2006-02-27 04:57:00,2.29891,2.29899,2.29878,2.29881,32000000.0
2006-02-27 04:58:00,2.29891,2.29897,2.29887,2.29897,17600000.0
2006-02-27 04:59:00,2.29884,2.29905,2.29884,2.29897,30700000.0
2006-02-27 05:00:00,2.29893,2.29896,2.29879,2.29888,35100000.0
2006-02-27 05:01:00,2.29878,2.29908,2.29876,2.29908,20500000.0
2006-02-27 05:02:00,2.29895,2.29895,2.29861,2.29864,24700000.0
2006-02-27 05:03:00,2.29866,2.29894,2.29866,2.2987,17000000.0
2006-02-27 05:04:00,2.2987,2.29893,2.2987,2.29888,20200000.0
2006-02-27 05:05:00,2.29881,2.29881,2.29848,2.29849,40300001.0
2006-02-27 05:06:00,2.29858,2.29887,2.29858,2.29887,18200000.0
2006-02-27 05:07:00,2.29868,2.29892,2.29862,2.29862,58600000.0
2006-02-27 05:08:00,2.29878,2.29878,2.29854,2.29865,27200000.0
2006-02-27 05:09:00,2.29867,2.29879,2.29863,2.29879,28200000.0
2006-02-27 05:10:00,2.29875,2.29887,2.29865,2.29865,30900000.0
2006-02-27 05:11:00,2.29888,2.29898,2.29888,2.29894,18200000.0
2006-02-27 05:12:00,2.2989,2.2989,2.29885,2.29887,8000000.0
2006-02-27 05:13:00,2.29888,2.29906,2.29879,2.29894,36600000.0
2006-02-27 05:14:00,2.29885,2.29885,2.29867,2.29872,42100000.0
2006-02-27 05:15:00,2.29881,2.29884,2.2986,2.29872,20600000.0
2006-02-27 05:16:00,2.29867,2.29876,2.29854,2.29854,24400000.0
2006-02-27 05:17:00,2.2985,2.29873,2.2985,2.29861,56200000.0
2006-02-27 05:18:00,2.29861,2.29875,2.29855,2.2986,37100000.0
2006-02-27 05:19:00,2.29867,2.29891,2.29867,2.29877,48300000.0
2006-02-27 05:20:00,2.29858,2.29874,2.2984,2.2984,36200000.0
2006-02-27 05:21:00,2.29825,2.29862,2.29825,2.29862,21700000.0
2006-02-27 05:22:00,2.29863,2.29872,2.29848,2.29848,30600000.0
2006-02-27 05:23:00,2.29848,2.29875,2.29848,2.2986,24500000.0
2006-02-27 05:24:00,2.29846,2.29858,2.29846,2.29848,18500000.0
2006-02-27 05:25:00,2.29853,2.29864,2.29847,2.29847,14400000.0
2006-02-27 05:26:00,2.29854,2.29867,2.2985,2.29867,29100000.0
2006-02-27 05:27:00,2.29865,2.29874,2.29862,2.29874,14700000.0
2006-02-27 05:28:00,2.29865,2.2987,2.29846,2.29846,45600000.0
2006-02-27 05:29:00,2.29855,2.29855,2.29842,2.29842,9800000.0
2006-02-27 05:30:00,2.29865,2.29868,2.29865,2.29868,4400000.0
2006-02-27 05:31:00,2.29838,2.29856,2.29838,2.2985,18600000.0
2006-02-27 05:32:00,2.29852,2.29865,2.2985,2.2985,16200000.0
2006-02-27 05:33:00,2.29863,2.29879,2.29863,2.29879,25900000.0
2006-02-27 05:34:00,2.29872,2.29886,2.29872,2.29883,28300000.0
2006-02-27 05:35:00,2.29895,2.299,2.2989,2.2989,24700000.0
2006-02-27 05:36:00,2.29883,2.29889,2.29867,2.2987,37200000.0
2006-02-27 05:37:00,2.29891,2.29891,2.29881,2.29881,15800000.0
2006-02-27 05:38:00,2.29883,2.29913,2.2988,2.29896,57900000.0
2006-02-27 05:39:00,2.29895,2.29908,2.2989,2.29902,49200000.0
2006-02-27 05:40:00,2.2989,2.29915,2.2989,2.29897,51200000.0
2006-02-27 05:41:00,2.29896,2.29899,2.2989,2.29899,34500000.0
2006-02-27 05:42:00,2.29892,2.29892,2.29868,2.2987,39400000.0
2006-02-27 05:43:00,2.29885,2.299,2.2988,2.29895,23200000.0
2006-02-27 05:44:00,2.29888,2.29898,2.29888,2.29893,11900000.0
2006-02-27 05:45:00,2.29905,2.29908,2.29891,2.29891,29300000.0
2006-02-27 05:46:00,2.2989,2.29895,2.29882,2.29882,37399999.0
2006-02-27 05:47:00,2.2989,2.29911,2.2989,2.29911,29200000.0
2006-02-27 05:48:00,2.29917,2.29936,2.29909,2.29928,26300000.0
2006-02-27 05:49:00,2.29925,2.29953,2.29916,2.29953,33900000.0
2006-02-27 05:50:00,2.29935,2.2994,2.29935,2.2994,10000000.0
2006-02-27 05:51:00,2.29934,2.29936,2.29916,2.29926,17200000.0
2006-02-27 05:52:00,2.29911,2.29911,2.29909,2.29909,5200000.0
2006-02-27 05:53:00,2.29895,2.29911,2.29891,2.29896,44900000.0
2006-02-27 05:54:00,2.29889,2.29898,2.29885,2.29898,27900000.0
2006-02-27 05:55:00,2.29903,2.29903,2.29887,2.29892,20600000.0
2006-02-27 05:56:00,2.29892,2.29896,2.2989,2.29896,16100000.0
2006-02-27 05:57:00,2.29895,2.29922,2.2989,2.29894,59599999.0
2006-02-27 05:58:00,2.29882,2.29908,2.29872,2.29872,37500000.0
2006-02-27 05:59:00,2.29878,2.29885,2.2987,2.29885,35100000.0
2006-02-27 06:00:00,2.29877,2.29894,2.29875,2.29885,47400000.0
2006-02-27 06:01:00,2.29888,2.29904,2.29884,2.29891,37800000.0
2006-02-27 06:02:00,2.2988,2.2989,2.2988,2.29883,26400000.0
2006-02-27 06:03:00,2.2988,2.29893,2.2988,2.2989,35300000.0
2006-02-27 06:04:00,2.29889,2.29898,2.29884,2.29897,31800000.0
2006-02-27 06:05:00,2.29897,2.29908,2.29884,2.29908,25900000.0
2006-02-27 06:06:00,2.2991,2.2991,2.2989,2.299,57900000.0
2006-02-27 06:07:00,2.29894,2.29899,2.29882,2.29882,39500000.0
2006-02-27 06:08:00,2.29897,2.2991,2.29886,2.29897,22500000.0
2006-02-27 06:09:00,2.29912,2.29934,2.29912,2.29926,34700000.0
2006-02-27 06:10:00,2.29921,2.29926,2.29901,2.29926,35400000.0
2006-02-27 06:11:00,2.29921,2.29921,2.29901,2.29901,13600000.0
2006-02-27 06:12:00,2.29893,2.29915,2.29893,2.29899,29600000.0
2006-02-27 06:13:00,2.29892,2.29905,2.29892,2.29905,15800000.0
2006-02-27 06:14:00,2.29872,2.29887,2.2987,2.2987,16000000.0
2006-02-27 06:15:00,2.29877,2.29886,2.29857,2.29873,34800000.0
2006-02-27 06:16:00,2.29895,2.29895,2.29875,2.2989,9200000.0
2006-02-27 06:17:00,2.29887,2.29887,2.29871,2.29872,13800000.0
2006-02-27 06:18:00,2.2988,2.2988,2.2986,2.29872,19500000.0
2006-02-27 06:19:00,2.29885,2.2991,2.29885,2.2991,10000000.0
2006-02-27 06:20:00,2.29937,2.29937,2.29917,2.29925,34100000.0
2006-02-27 06:21:00,2.29938,2.29941,2.29913,2.29926,18400000.0
2006-02-27 06:22:00,2.29917,2.29921,2.29903,2.29914,27700000.0
2006-02-27 06:23:00,2.29908,2.29916,2.299,2.299,77400000.0
2006-02-27 06:24:00,2.29906,2.2991,2.299,2.29903,20200000.0
2006-02-27 06:25:00,2.29896,2.29923,2.29895,2.29905,25100000.0
2006-02-27 06:26:00,2.29903,2.29903,2.29885,2.29885,27800000.0
2006-02-27 06:27:00,2.29891,2.29893,2.2989,2.29891,28000000.0
2006-02-27 06:28:00,2.29892,2.29892,2.2988,2.29888,32400000.0
2006-02-27 06:29:00,2.2987,2.29886,2.2985,2.2985,50700000.0
2006-02-27 06:30:00,2.29859,2.2986,2.29838,2.29838,34300000.0
2006-02-27 06:31:00,2.29828,2.29855,2.29819,2.29841,47500000.0
2006-02-27 06:32:00,2.29852,2.29855,2.2983,2.29845,36600000.0
2006-02-27 06:33:00,2.29837,2.2986,2.29837,2.2986,39800000.0
2006-02-27 06:34:00,2.29882,2.29912,2.29882,2.29912,31000000.0
2006-02-27 06:35:00,2.29903,2.29939,2.29902,2.29934,42700000.0
2006-02-27 06:36:00,2.29914,2.29914,2.29889,2.29889,21500000.0
2006-02-27 06:37:00,2.29879,2.29903,2.29877,2.29894,47200000.0
2006-02-27 06:38:00,2.29891,2.299,2.29869,2.29869,45300000.0
2006-02-27 06:39:00,2.29877,2.29878,2.29847,2.29847,25500000.0
2006-02-27 06:40:00,2.29852,2.29852,2.29838,2.29838,18300000.0
2006-02-27 06:41:00,2.29837,2.29847,2.29834,2.29836,28400000.0
2006-02-27 06:42:00,2.29858,2.29866,2.2985,2.2985,27700000.0
2006-02-27 06:43:00,2.29834,2.29834,2.29795,2.29795,18300000.0
2006-02-27 06:44:00,2.29774,2.29774,2.29731,2.29751,13300000.0
2006-02-27 06:45:00,2.29757,2.29796,2.29757,2.29776,19000000.0
2006-02-27 06:46:00,2.29765,2.29792,2.29761,2.29785,28900000.0
2006-02-27 06:47:00,2.29767,2.29791,2.29761,2.29781,23400000.0
2006-02-27 06:48:00,2.29798,2.29807,2.29774,2.29775,29800000.0
2006-02-27 06:49:00,2.29777,2.29795,2.29765,2.29765,30300000.0
2006-02-27 06:50:00,2.2977,2.29782,2.29751,2.29782,43200000.0
2006-02-27 06:51:00,2.29792,2.29799,2.2978,2.29789,24700000.0
2006-02-27 06:52:00,2.29782,2.29783,2.29773,2.29777,22100000.0
2006-02-27 06:53:00,2.2978,2.29782,2.2978,2.29782,14100000.0
2006-02-27 06:54:00,2.29784,2.29784,2.29745,2.2976,42400000.0
2006-02-27 06:55:00,2.29762,2.29773,2.29753,2.29753,24600000.0
2006-02-27 06:56:00,2.29762,2.29765,2.29742,2.29742,34400000.0
2006-02-27 06:57:00,2.29745,2.29747,2.2974,2.29747,9200000.0
2006-02-27 06:58:00,2.29741,2.2976,2.29735,2.29738,44200000.0
2006-02-27 06:59:00,2.29742,2.29761,2.29742,2.29761,7200000.0
2006-02-27 07:00:00,2.29767,2.29807,2.29767,2.29778,30600000.0
2006-02-27 07:01:00,2.2979,2.29806,2.29787,2.29806,51200000.0
2006-02-27 07:02:00,2.29789,2.29797,2.29786,2.29795,23600000.0
2006-02-27 07:03:00,2.2978,2.29806,2.2978,2.29781,33000000.0
2006-02-27 07:04:00,2.29788,2.298,2.29775,2.298,41600000.0
2006-02-27 07:05:00,2.29813,2.29819,2.298,2.29819,26100000.0
2006-02-27 07:06:00,2.29832,2.29849,2.2981,2.29834,41299999.0
2006-02-27 07:07:00,2.29837,2.29843,2.29821,2.29821,38100000.0
2006-02-27 07:08:00,2.29819,2.29833,2.29804,2.29812,42200000.0
2006-02-27 07:09:00,2.2983,2.29835,2.29808,2.2983,24200000.0
2006-02-27 07:10:00,2.29802,2.29816,2.29793,2.29804,36200000.0
2006-02-27 07:11:00,2.29801,2.29813,2.29791,2.29804,13800000.0
2006-02-27 07:12:00,2.29817,2.2985,2.29817,2.2985,24800000.0
2006-02-27 07:13:00,2.29853,2.29857,2.29843,2.29857,28900000.0
2006-02-27 07:14:00,2.29844,2.29861,2.29841,2.29841,26600000.0
2006-02-27 07:15:00,2.29848,2.29848,2.29803,2.29814,68200000.0
2006-02-27 07:16:00,2.29808,2.29831,2.29808,2.29831,19800000.0
2006-02-27 07:17:00,2.29812,2.29822,2.29805,2.29805,31100000.0
2006-02-27 07:18:00,2.29808,2.29819,2.29808,2.29819,48400000.0
2006-02-27 07:19:00,2.2982,2.29825,2.29813,2.29821,32100000.0
2006-02-27 07:20:00,2.29827,2.29851,2.29818,2.29851,32500000.0
2006-02-27 07:21:00,2.2986,2.29868,2.29852,2.29861,18800000.0
2006-02-27 07:22:00,2.29847,2.29873,2.29847,2.29873,46100000.0
2006-02-27 07:23:00,2.29871,2.29877,2.29858,2.2986,12900000.0
2006-02-27 07:24:00,2.29875,2.29875,2.2984,2.29852,61700000.0
2006-02-27 07:25:00,2.29839,2.29847,2.29829,2.29846,35500000.0
2006-02-27 07:26:00,2.29849,2.29861,2.29849,2.2985,19200000.0
2006-02-27 07:27:00,2.29861,2.29895,2.29861,2.29895,4800000.0
2006-02-27 07:28:00,2.299,2.299,2.29881,2.29881,16200000.0
2006-02-27 07:29:00,2.29886,2.29894,2.29883,2.29883,31900000.0
2006-02-27 07:30:00,2.29892,2.29912,2.29892,2.299,26900000.0
2006-02-27 07:31:00,2.29892,2.299,2.29882,2.29892,29600000.0
2006-02-27 07:32:00,2.2991,2.2991,2.29895,2.29905,8800000.0
2006-02-27 07:33:00,2.29898,2.29924,2.29885,2.29885,44600000.0
2006-02-27 07:34:00,2.29887,2.29897,2.29867,2.29881,37800000.0
2006-02-27 07:35:00,2.29887,2.29896,2.29867,2.29867,23000000.0
2006-02-27 07:36:00,2.29859,2.29861,2.29855,2.29855,15100000.0
2006-02-27 07:37:00,2.29851,2.29851,2.29828,2.29828,20200000.0
2006-02-27 07:38:00,2.29837,2.29864,2.29837,2.29864,31300000.0
2006-02-27 07:39:00,2.29855,2.2987,2.29852,2.2987,21400000.0
2006-02-27 07:40:00,2.2986,2.29884,2.2986,2.29872,23500000.0
2006-02-27 07:41:00,2.29884,2.29888,2.29863,2.29871,40400001.0
2006-02-27 07:42:00,2.29857,2.29871,2.29846,2.29871,29100000.0
2006-02-27 07:43:00,2.29861,2.29861,2.29845,2.29845,23600000.0
2006-02-27 07:44:00,2.29853,2.29855,2.29843,2.29848,31200000.0
2006-02-27 07:45:00,2.29871,2.29884,2.29862,2.29869,37600000.0
2006-02-27 07:46:00,2.29884,2.29884,2.29847,2.29872,44800000.0
2006-02-27 07:47:00,2.29871,2.29871,2.29846,2.29847,32200000.0
2006-02-27 07:48:00,2.29847,2.29867,2.29835,2.29841,45100000.0
2006-02-27 07:49:00,2.29829,2.29829,2.2977,2.2977,27500000.0
2006-02-27 07:50:00,2.29778,2.29786,2.2977,2.2977,16300000.0
2006-02-27 07:51:00,2.29763,2.2981,2.29759,2.29795,30700000.0
2006-02-27 07:52:00,2.29815,2.29836,2.29779,2.2978,36400000.0
2006-02-27 07:53:00,2.29787,2.29802,2.29787,2.29787,20400000.0
2006-02-27 07:54:00,2.29776,2.29793,2.29773,2.29777,28900000.0
2006-02-27 07:55:00,2.29778,2.29801,2.29775,2.29786,17700000.0
2006-02-27 07:56:00,2.29785,2.29796,2.29762,2.29762,38900000.0
2006-02-27 07:57:00,2.29775,2.29775,2.29755,2.2976,28500000.0
2006-02-27 07:58:00,2.29761,2.29761,2.2974,2.29749,31300000.0
2006-02-27 07:59:00,2.2975,2.29774,2.29745,2.29769,19200000.0
2006-02-27 08:00:00,2.29799,2.29813,2.29791,2.29798,33500000.0
2006-02-27 08:01:00,2.29803,2.29818,2.29794,2.29794,42900000.0
2006-02-27 08:02:00,2.2978,2.29802,2.2978,2.29802,32900000.0
2006-02-27 08:03:00,2.29803,2.29845,2.29803,2.29845,34700000.0
2006-02-27 08:04:00,2.29838,2.29842,2.29829,2.29842,46000000.0
2006-02-27 08:05:00,2.29831,2.29869,2.29817,2.29817,43100000.0
2006-02-27 08:06:00,2.29811,2.29823,2.29808,2.29822,34600000.0
2006-02-27 08:07:00,2.2983,2.29845,2.29819,2.29819,31600000.0
2006-02-27 08:08:00,2.29821,2.29821,2.29806,2.29817,51200000.0
2006-02-27 08:09:00,2.29804,2.29806,2.29804,2.29806,4800000.0
2006-02-27 08:10:00,2.29794,2.29832,2.29794,2.29818,22000000.0
2006-02-27 08:11:00,2.29829,2.29839,2.29829,2.29834,14800000.0
2006-02-27 08:12:00,2.29842,2.29853,2.29833,2.29833,31900000.0
2006-02-27 08:13:00,2.2984,2.29865,2.29838,2.29846,43200000.0
2006-02-27 08:14:00,2.29857,2.29857,2.29825,2.29834,26300000.0
2006-02-27 08:15:00,2.29849,2.29849,2.29833,2.29846,19200000.0
2006-02-27 08:16:00,2.29841,2.29841,2.2983,2.2984,18400000.0
2006-02-27 08:17:00,2.29838,2.29856,2.29831,2.29831,41300000.0
2006-02-27 08:18:00,2.29856,2.29874,2.29848,2.2986,11400000.0
2006-02-27 08:19:00,2.29877,2.29914,2.29877,2.29914,13600000.0
2006-02-27 08:20:00,2.29894,2.29914,2.29892,2.29892,31100000.0
2006-02-27 08:21:00,2.29879,2.29885,2.29854,2.29865,36800000.0
2006-02-27 08:22:00,2.29867,2.29891,2.29867,2.29877,33600000.0
2006-02-27 08:23:00,2.29889,2.29899,2.29889,2.29893,17500000.0
2006-02-27 08:24:00,2.29886,2.29898,2.29872,2.29876,48800000.0
2006-02-27 08:25:00,2.29863,2.29868,2.29852,2.2986,25400000.0
2006-02-27 08:26:00,2.29884,2.29896,2.29884,2.29885,27300000.0
2006-02-27 08:27:00,2.29877,2.29889,2.29863,2.29889,33400000.0
2006-02-27 08:28:00,2.29887,2.29895,2.29876,2.29887,39600000.0
2006-02-27 08:29:00,2.29894,2.29894,2.29882,2.29888,20400000.0
2006-02-27 08:30:00,2.29876,2.29904,2.29869,2.29873,28400000.0
2006-02-27 08:31:00,2.29873,2.29873,2.29831,2.29833,46400000.0
2006-02-27 08:32:00,2.2983,2.2983,2.29804,2.29804,24700000.0
2006-02-27 08:33:00,2.29825,2.2983,2.2982,2.2982,25200000.0
2006-02-27 08:34:00,2.29823,2.29854,2.29809,2.29809,48000000.0
2006-02-27 08:35:00,2.29808,2.29842,2.29808,2.29832,36600000.0
2006-02-27 08:36:00,2.29831,2.29839,2.29809,2.29824,34700000.0
2006-02-27 08:37:00,2.29832,2.29835,2.29831,2.29835,19500000.0
2006-02-27 08:38:00,2.29832,2.29839,2.29832,2.29833,35000000.0
2006-02-27 08:39:00,2.29839,2.29853,2.29838,2.29838,15100000.0
2006-02-27 08:40:00,2.29833,2.29837,2.29815,2.29818,50000000.0
2006-02-27 08:41:00,2.29812,2.29847,2.29812,2.29847,22500000.0
2006-02-27 08:42:00,2.29846,2.29864,2.29846,2.29864,14800000.0
2006-02-27 08:43:00,2.29861,2.29861,2.29831,2.29837,27100000.0
2006-02-27 08:44:00,2.29833,2.29853,2.29828,2.29832,29000000.0
2006-02-27 08:45:00,2.29828,2.29845,2.2981,2.29845,37200000.0
2006-02-27 08:46:00,2.29841,2.29865,2.29827,2.29862,23700000.0
2006-02-27 08:47:00,2.29884,2.29884,2.29864,2.29871,34400000.0
2006-02-27 08:48:00,2.2987,2.29885,2.2987,2.29884,24500000.0
2006-02-27 08:49:00,2.29882,2.29882,2.29865,2.29865,19400000.0
2006-02-27 08:50:00,2.29855,2.29896,2.29855,2.29896,38100000.0
2006-02-27 08:51:00,2.29878,2.29889,2.29867,2.29868,36500000.0
2006-02-27 08:52:00,2.29877,2.299,2.29876,2.29887,47500000.0
2006-02-27 08:53:00,2.29905,2.29944,2.29905,2.29913,16600000.0
2006-02-27 08:54:00,2.29917,2.29929,2.29876,2.29876,41100000.0
2006-02-27 08:55:00,2.29864,2.29864,2.29827,2.29852,17700000.0
2006-02-27 08:56:00,2.29855,2.2988,2.29855,2.29876,22900000.0
2006-02-27 08:57:00,2.29877,2.29885,2.29871,2.29882,47900000.0
2006-02-27 08:58:00,2.29886,2.29889,2.29867,2.29888,34500000.0
2006-02-27 08:59:00,2.29887,2.29913,2.29886,2.29913,40899999.0
2006-02-27 09:00:00,2.29924,2.29963,2.29908,2.29908,23000000.0
2006-02-27 09:01:00,2.29925,2.29947,2.29925,2.29936,28600000.0
2006-02-27 09:02:00,2.29922,2.29943,2.29899,2.29899,33200000.0
2006-02-27 09:03:00,2.29897,2.29931,2.2988,2.29918,22400000.0
2006-02-27 09:04:00,2.29918,2.29961,2.29918,2.29952,42400000.0
2006-02-27 09:05:00,2.29938,2.29938,2.29899,2.29899,16800000.0
2006-02-27 09:06:00,2.29887,2.29892,2.2986,2.2986,31100000.0
2006-02-27 09:07:00,2.29866,2.29869,2.2984,2.29842,44100000.0
2006-02-27 09:08:00,2.29834,2.2985,2.2982,2.29826,51500000.0
2006-02-27 09:09:00,2.2982,2.29837,2.29779,2.29796,29300000.0
2006-02-27 09:10:00,2.29782,2.29793,2.2976,2.29781,29500000.0
2006-02-27 09:11:00,2.29777,2.29806,2.29777,2.29802,9400000.0
2006-02-27 09:12:00,2.29806,2.29812,2.29789,2.29792,44300001.0
2006-02-27 09:13:00,2.29786,2.29827,2.29782,2.29827,14200000.0
2006-02-27 09:14:00,2.29816,2.29816,2.29787,2.29801,20800000.0
2006-02-27 09:15:00,2.29823,2.29859,2.29823,2.29859,23100000.0
2006-02-27 09:16:00,2.29849,2.29849,2.2982,2.2982,12700000.0
2006-02-27 09:17:00,2.29825,2.29871,2.29823,2.29871,26400000.0
2006-02-27 09:18:00,2.29873,2.299,2.29861,2.29867,29600000.0
2006-02-27 09:19:00,2.29861,2.29875,2.29839,2.29839,25200000.0
2006-02-27 09:20:00,2.29841,2.29857,2.29838,2.29839,33300000.0
2006-02-27 09:21:00,2.29858,2.29861,2.29829,2.29829,36500000.0
2006-02-27 09:22:00,2.29836,2.29837,2.29813,2.29815,40800000.0
2006-02-27 09:23:00,2.29821,2.29843,2.29806,2.29832,21800000.0
2006-02-27 09:24:00,2.29812,2.29836,2.29812,2.29828,65499999.0
2006-02-27 09:25:00,2.29811,2.29829,2.29811,2.2982,16000000.0
2006-02-27 09:26:00,2.29824,2.29833,2.29818,2.29833,42200000.0
2006-02-27 09:27:00,2.29843,2.29843,2.29796,2.298,22400000.0
2006-02-27 09:28:00,2.29807,2.29807,2.29783,2.29783,33400000.0
2006-02-27 09:29:00,2.29764,2.29791,2.29759,2.29791,30500000.0
2006-02-27 09:30:00,2.29799,2.29826,2.29799,2.29807,19200000.0
2006-02-27 09:31:00,2.29793,2.29793,2.29767,2.29767,20000000.0
2006-02-27 09:32:00,2.29769,2.29788,2.29765,2.29765,41700000.0
2006-02-27 09:33:00,2.29779,2.29792,2.29758,2.29767,49600000.0
2006-02-27 09:34:00,2.2975,2.2975,2.2971,2.29711,19600000.0
2006-02-27 09:35:00,2.29701,2.29718,2.29676,2.29698,34400000.0
2006-02-27 09:36:00,2.297,2.29704,2.29687,2.29689,39900000.0
2006-02-27 09:37:00,2.29694,2.29705,2.29681,2.29681,28000000.0
2006-02-27 09:38:00,2.29681,2.29727,2.29681,2.29727,18200000.0
2006-02-27 09:39:00,2.29713,2.29713,2.29669,2.29698,47100000.0
2006-02-27 09:40:00,2.29698,2.29721,2.29698,2.29717,31500000.0
2006-02-27 09:41:00,2.29726,2.29726,2.29717,2.29717,22800000.0
2006-02-27 09:42:00,2.29696,2.29724,2.29696,2.29719,32600000.0
2006-02-27 09:43:00,2.29727,2.29741,2.29709,2.29711,51600000.0
2006-02-27 09:44:00,2.29703,2.29715,2.29693,2.29709,27500000.0
2006-02-27 09:45:00,2.29692,2.29713,2.29682,2.29692,42000000.0
2006-02-27 09:46:00,2.297,2.29719,2.2969,2.29718,27900000.0
2006-02-27 09:47:00,2.29709,2.29721,2.29704,2.29704,16000000.0
2006-02-27 09:48:00,2.29704,2.29736,2.29704,2.29713,59200000.0
2006-02-27 09:49:00,2.29733,2.29737,2.29716,2.29736,37900000.0
2006-02-27 09:50:00,2.2974,2.2974,2.2972,2.2972,5200000.0
2006-02-27 09:51:00,2.2974,2.29759,2.29739,2.29753,24800000.0
2006-02-27 09:52:00,2.29773,2.29794,2.29765,2.29794,47300001.0
2006-02-27 09:53:00,2.29781,2.29781,2.29746,2.29762,29700000.0
2006-02-27 09:54:00,2.29742,2.29742,2.29701,2.29701,28600000.0
2006-02-27 09:55:00,2.29707,2.29742,2.29707,2.29721,21500000.0
2006-02-27 09:56:00,2.29726,2.29728,2.29703,2.29712,18600000.0
2006-02-27 09:57:00,2.29695,2.29695,2.2965,2.29676,43500000.0
2006-02-27 09:58:00,2.29685,2.29685,2.29661,2.29671,59800000.0
2006-02-27 09:59:00,2.29688,2.29688,2.2965,2.29667,28100000.0
2006-02-27 10:00:00,2.29673,2.29688,2.29658,2.29658,52000000.0
2006-02-27 10:01:00,2.2967,2.2967,2.29638,2.2965,33500000.0
2006-02-27 10:02:00,2.29657,2.29666,2.29623,2.29623,25600000.0
2006-02-27 10:03:00,2.29622,2.29627,2.29605,2.29605,44200000.0
2006-02-27 10:04:00,2.29629,2.29629,2.29563,2.29563,39800000.0
2006-02-27 10:05:00,2.29565,2.29585,2.29556,2.29565,30900000.0
2006-02-27 10:06:00,2.29578,2.29609,2.29578,2.29587,11500000.0
2006-02-27 10:07:00,2.29616,2.29626,2.29592,2.29617,30600000.0
2006-02-27 10:08:00,2.29628,2.29631,2.29596,2.29621,26800000.0
2006-02-27 10:09:00,2.29635,2.29666,2.2962,2.2962,31400000.0
2006-02-27 10:10:00,2.2964,2.29653,2.29596,2.29629,18900000.0
2006-02-27 10:11:00,2.29643,2.29677,2.29643,2.29667,31300000.0
2006-02-27 10:12:00,2.2966,2.29678,2.29655,2.29678,46700000.0
2006-02-27 10:13:00,2.29683,2.29705,2.29674,2.29694,40100000.0
2006-02-27 10:14:00,2.2971,2.29724,2.29694,2.29694,35600000.0
2006-02-27 10:15:00,2.29695,2.29695,2.29628,2.29628,38900000.0
2006-02-27 10:16:00,2.29613,2.29657,2.29608,2.29657,35300000.0
2006-02-27 10:17:00,2.29662,2.29686,2.29636,2.29686,47600000.0
2006-02-27 10:18:00,2.29671,2.29725,2.29662,2.29725,29500000.0
2006-02-27 10:19:00,2.29716,2.29724,2.29696,2.29696,28400000.0
2006-02-27 10:20:00,2.29704,2.29718,2.29648,2.29648,32400000.0
2006-02-27 10:21:00,2.29665,2.29733,2.29665,2.29718,42400000.0
2006-02-27 10:22:00,2.29717,2.29744,2.29715,2.29717,73600000.0
2006-02-27 10:23:00,2.29702,2.29737,2.29686,2.29737,41500000.0
2006-02-27 10:24:00,2.29736,2.29787,2.29731,2.2976,40800000.0
2006-02-27 10:25:00,2.29754,2.29784,2.29754,2.2977,50500000.0
2006-02-27 10:26:00,2.29766,2.29782,2.29745,2.29746,54600000.0
2006-02-27 10:27:00,2.29737,2.2975,2.29735,2.29742,54400000.0
2006-02-27 10:28:00,2.29735,2.29748,2.29733,2.29733,32600000.0
2006-02-27 10:29:00,2.29726,2.29727,2.29696,2.29706,32600000.0
2006-02-27 10:30:00,2.29692,2.29698,2.29681,2.29681,37000000.0
2006-02-27 10:31:00,2.29675,2.29684,2.29656,2.29663,21900000.0
2006-02-27 10:32:00,2.29669,2.2968,2.29658,2.29672,30600000.0
2006-02-27 10:33:00,2.29676,2.29676,2.29648,2.29648,34400000.0
2006-02-27 10:34:00,2.29648,2.29659,2.29616,2.29628,42500000.0
2006-02-27 10:35:00,2.29612,2.29632,2.296,2.29624,41000000.0
2006-02-27 10:36:00,2.29627,2.29674,2.29611,2.29674,34900000.0
2006-02-27 10:37:00,2.29688,2.29688,2.29643,2.29643,55700000.0
2006-02-27 10:38:00,2.29657,2.29659,2.29618,2.29634,46499999.0
2006-02-27 10:39:00,2.29619,2.29645,2.29604,2.29643,21600000.0
2006-02-27 10:40:00,2.2963,2.29641,2.29586,2.29586,27000000.0
2006-02-27 10:41:00,2.29576,2.2962,2.29576,2.29615,33900000.0
2006-02-27 10:42:00,2.2961,2.29625,2.29585,2.2959,23800000.0
2006-02-27 10:43:00,2.29583,2.29601,2.29567,2.29577,36100000.0
2006-02-27 10:44:00,2.29559,2.2957,2.29541,2.29565,27900000.0
2006-02-27 10:45:00,2.29565,2.2958,2.29554,2.2958,18400000.0
2006-02-27 10:46:00,2.296,2.29697,2.296,2.29668,42800000.0
2006-02-27 10:47:00,2.29663,2.29677,2.29654,2.2966,36500000.0
2006-02-27 10:48:00,2.29649,2.29657,2.29633,2.29648,36300000.0
2006-02-27 10:49:00,2.29653,2.29662,2.29615,2.29615,30800000.0
2006-02-27 10:50:00,2.29603,2.29603,2.29564,2.29564,12300000.0
2006-02-27 10:51:00,2.29552,2.29561,2.2953,2.29543,43600000.0
2006-02-27 10:52:00,2.29538,2.29538,2.29485,2.2951,32600000.0
2006-02-27 10:53:00,2.29506,2.29529,2.29494,2.29525,18700000.0
2006-02-27 10:54:00,2.29528,2.29548,2.2952,2.29548,27800000.0
2006-02-27 10:55:00,2.29557,2.29564,2.29541,2.29561,44000000.0
2006-02-27 10:56:00,2.29552,2.29569,2.29543,2.29553,40000001.0
2006-02-27 10:57:00,2.29547,2.29563,2.29533,2.29538,64000000.0
2006-02-27 10:58:00,2.29515,2.29515,2.29453,2.29453,10200000.0
2006-02-27 10:59:00,2.29452,2.2952,2.29452,2.29497,35800000.0
2006-02-27 11:00:00,2.295,2.29508,2.29492,2.29508,23200000.0
2006-02-27 11:01:00,2.29506,2.2951,2.29475,2.2948,42000000.0
2006-02-27 11:02:00,2.29508,2.29568,2.29508,2.29558,34900000.0
2006-02-27 11:03:00,2.29553,2.29592,2.29553,2.29592,19200000.0
2006-02-27 11:04:00,2.29596,2.2963,2.29593,2.29596,66200000.0
2006-02-27 11:05:00,2.29588,2.29623,2.29588,2.29602,55200000.0
2006-02-27 11:06:00,2.29646,2.29658,2.29638,2.29655,26900000.0
2006-02-27 11:07:00,2.29652,2.29664,2.29652,2.29662,25600000.0
2006-02-27 11:08:00,2.29648,2.2968,2.29644,2.29644,31200000.0
2006-02-27 11:09:00,2.29631,2.29638,2.29618,2.29618,25500000.0
2006-02-27 11:10:00,2.29602,2.29623,2.29584,2.29584,35100000.0
2006-02-27 11:11:00,2.29582,2.29586,2.29565,2.2958,29600000.0
2006-02-27 11:12:00,2.29576,2.29604,2.29561,2.29598,37000000.0
2006-02-27 11:13:00,2.296,2.296,2.29574,2.29587,39600000.0
2006-02-27 11:14:00,2.29607,2.29616,2.29597,2.296,71000000.0
2006-02-27 11:15:00,2.29591,2.29615,2.29586,2.29615,55800000.0
2006-02-27 11:16:00,2.29602,2.29636,2.29602,2.29636,31900000.0
2006-02-27 11:17:00,2.29636,2.29636,2.29607,2.29621,16800000.0
2006-02-27 11:18:00,2.29622,2.29622,2.29607,2.29617,36500000.0
2006-02-27 11:19:00,2.29607,2.29607,2.29589,2.29597,20500000.0
2006-02-27 11:20:00,2.29591,2.29608,2.29578,2.29608,45300000.0
2006-02-27 11:21:00,2.29599,2.29608,2.29584,2.29598,31400000.0
2006-02-27 11:22:00,2.29581,2.29659,2.29581,2.29649,31100000.0
2006-02-27 11:23:00,2.29653,2.29658,2.2964,2.29643,33100000.0
2006-02-27 11:24:00,2.29657,2.29659,2.29645,2.29647,45400000.0
2006-02-27 11:25:00,2.29662,2.29691,2.29662,2.29672,40400000.0
2006-02-27 11:26:00,2.29665,2.29668,2.2965,2.29668,24300000.0
2006-02-27 11:27:00,2.29679,2.29695,2.2967,2.2967,44900000.0
2006-02-27 11:28:00,2.2968,2.29721,2.2968,2.29714,50100000.0
2006-02-27 11:29:00,2.2971,2.29724,2.29692,2.29692,31000000.0
2006-02-27 11:30:00,2.2968,2.29738,2.29671,2.29738,25000000.0
2006-02-27 11:31:00,2.29726,2.29736,2.29713,2.29713,38500000.0
2006-02-27 11:32:00,2.29722,2.29743,2.29722,2.29726,17800000.0
2006-02-27 11:33:00,2.29716,2.29717,2.29683,2.297,40600000.0
2006-02-27 11:34:00,2.2969,2.2969,2.29643,2.29654,56200000.0
2006-02-27 11:35:00,2.29663,2.29687,2.29663,2.29669,26600000.0
2006-02-27 11:36:00,2.29668,2.2967,2.29646,2.29669,45600000.0
2006-02-27 11:37:00,2.29665,2.29665,2.29622,2.29623,26100000.0
2006-02-27 11:38:00,2.29604,2.29614,2.29585,2.29585,40600000.0
2006-02-27 11:39:00,2.29585,2.29642,2.29569,2.29642,55800000.0
2006-02-27 11:40:00,2.29632,2.29632,2.2958,2.2958,26400000.0
2006-02-27 11:41:00,2.29578,2.296,2.29549,2.29549,34300001.0
2006-02-27 11:42:00,2.29537,2.29547,2.29524,2.29533,44700000.0
2006-02-27 11:43:00,2.29531,2.29564,2.29531,2.29557,42300001.0
2006-02-27 11:44:00,2.29539,2.29543,2.29513,2.29543,22100000.0
2006-02-27 11:45:00,2.29547,2.29563,2.29529,2.29563,36200000.0
2006-02-27 11:46:00,2.29574,2.29574,2.29548,2.2955,35600000.0
2006-02-27 11:47:00,2.29573,2.29573,2.29558,2.29558,22800000.0
2006-02-27 11:48:00,2.29542,2.2958,2.29542,2.29572,27800000.0
2006-02-27 11:49:00,2.29574,2.29574,2.29541,2.29541,42500000.0
2006-02-27 11:50:00,2.29546,2.29558,2.29538,2.29542,20400000.0
2006-02-27 11:51:00,2.29561,2.29561,2.29528,2.29535,33600000.0
2006-02-27 11:52:00,2.29546,2.29546,2.29514,2.29523,24400000.0
2006-02-27 11:53:00,2.29516,2.29535,2.295,2.295,29900000.0
2006-02-27 11:54:00,2.29485,2.29499,2.2948,2.29497,46000000.0
2006-02-27 11:55:00,2.29491,2.29491,2.29428,2.29428,46500000.0
2006-02-27 11:56:00,2.29423,2.2945,2.29423,2.2945,55500000.0
2006-02-27 11:57:00,2.29461,2.29468,2.29436,2.29468,53900000.0
2006-02-27 11:58:00,2.29477,2.29477,2.29455,2.29469,36700000.0
2006-02-27 11:59:00,2.29472,2.29472,2.29455,2.29461,32300000.0
2006-02-27 12:00:00,2.29464,2.29474,2.29453,2.29453,29200000.0
2006-02-27 12:01:00,2.29455,2.29474,2.29453,2.29465,47600000.0
2006-02-27 12:02:00,2.29456,2.29469,2.29446,2.29446,25000000.0
2006-02-27 12:03:00,2.29446,2.29457,2.29416,2.29422,23200000.0
2006-02-27 12:04:00,2.29408,2.29423,2.294,2.294,37000000.0
2006-02-27 12:05:00,2.29416,2.29441,2.29412,2.29434,65799999.0
2006-02-27 12:06:00,2.29452,2.29452,2.29424,2.2944,34500000.0
2006-02-27 12:07:00,2.29437,2.29441,2.29424,2.29431,46600000.0
2006-02-27 12:08:00,2.29428,2.29429,2.29393,2.29405,33300000.0
2006-02-27 12:09:00,2.294,2.294,2.29375,2.29399,28600000.0
2006-02-27 12:10:00,2.29415,2.29443,2.29413,2.29433,27400000.0
2006-02-27 12:11:00,2.29454,2.29489,2.29454,2.29482,29800000.0
2006-02-27 12:12:00,2.29484,2.29499,2.29477,2.29493,18200000.0
2006-02-27 12:13:00,2.2949,2.29515,2.29488,2.2951,24900000.0
2006-02-27 12:14:00,2.29516,2.29522,2.295,2.29522,60800000.0
2006-02-27 12:15:00,2.29525,2.29534,2.29512,2.29518,63100000.0
2006-02-27 12:16:00,2.29507,2.29525,2.29496,2.29496,42900000.0
2006-02-27 12:17:00,2.29501,2.29523,2.29501,2.29507,34200000.0
2006-02-27 12:18:00,2.29526,2.29542,2.29511,2.29515,53900000.0
2006-02-27 12:19:00,2.29511,2.29534,2.29511,2.29513,25600000.0
2006-02-27 12:20:00,2.29511,2.2954,2.29511,2.2953,41000000.0
2006-02-27 12:21:00,2.29525,2.29548,2.29525,2.2953,46800001.0
2006-02-27 12:22:00,2.29552,2.2958,2.29552,2.29563,32500000.0
2006-02-27 12:23:00,2.29565,2.29572,2.29541,2.29552,29700000.0
2006-02-27 12:24:00,2.29536,2.29536,2.2951,2.29512,23000000.0
2006-02-27 12:25:00,2.29547,2.29555,2.29505,2.29505,44300000.0
2006-02-27 12:26:00,2.29505,2.29519,2.29499,2.29499,24900000.0
2006-02-27 12:27:00,2.29492,2.29505,2.29474,2.29498,38800000.0
2006-02-27 12:28:00,2.2949,2.29491,2.29468,2.29491,15500000.0
2006-02-27 12:29:00,2.29484,2.29484,2.29445,2.29445,28200000.0
2006-02-27 12:30:00,2.29445,2.29445,2.29415,2.29434,34700000.0
2006-02-27 12:31:00,2.29436,2.29459,2.29431,2.29431,11000000.0
2006-02-27 12:32:00,2.2942,2.29485,2.29416,2.29485,27600000.0
2006-02-27 12:33:00,2.29483,2.2952,2.29483,2.29488,44000000.0
2006-02-27 12:34:00,2.29468,2.29493,2.29462,2.29493,43100000.0
2006-02-27 12:35:00,2.2948,2.2948,2.29479,2.29479,8800000.0
2006-02-27 12:36:00,2.29475,2.29477,2.29451,2.29468,38600000.0
2006-02-27 12:37:00,2.29458,2.29472,2.29454,2.29471,21200000.0
2006-02-27 12:38:00,2.29467,2.29471,2.29457,2.29458,30100000.0
2006-02-27 12:39:00,2.29457,2.29459,2.29401,2.2941,74900001.0
2006-02-27 12:40:00,2.29409,2.29429,2.29394,2.29402,47300000.0
2006-02-27 12:41:00,2.29407,2.29433,2.29407,2.29421,44400000.0
2006-02-27 12:42:00,2.29412,2.29443,2.29412,2.29431,59100000.0
2006-02-27 12:43:00,2.29426,2.29456,2.29426,2.29434,21600000.0
2006-02-27 12:44:00,2.29436,2.29453,2.2942,2.29438,44400000.0
2006-02-27 12:45:00,2.2944,2.29451,2.29385,2.29406,39100000.0
2006-02-27 12:46:00,2.29384,2.29395,2.29358,2.29377,28400000.0
2006-02-27 12:47:00,2.29375,2.29393,2.29361,2.29361,37400000.0
2006-02-27 12:48:00,2.29353,2.29382,2.29353,2.29372,43900000.0
2006-02-27 12:49:00,2.29387,2.2941,2.29387,2.29396,43500000.0
2006-02-27 12:50:00,2.294,2.29406,2.29388,2.29388,37600000.0
2006-02-27 12:51:00,2.29368,2.29392,2.29361,2.29369,20600000.0
2006-02-27 12:52:00,2.29365,2.29379,2.29354,2.29361,29100000.0
2006-02-27 12:53:00,2.29353,2.2937,2.29333,2.2937,12700000.0
2006-02-27 12:54:00,2.29365,2.29407,2.29364,2.29407,15600000.0
2006-02-27 12:55:00,2.29403,2.29403,2.29376,2.29378,26300000.0
2006-02-27 12:56:00,2.29373,2.294,2.29373,2.29379,33400000.0
2006-02-27 12:57:00,2.29382,2.29382,2.29342,2.29342,37400000.0
2006-02-27 12:58:00,2.29345,2.29388,2.29345,2.29369,37300000.0
2006-02-27 12:59:00,2.29368,2.29377,2.29347,2.29367,47000000.0
2006-02-27 13:00:00,2.29365,2.29388,2.29347,2.29347,34300000.0
2006-02-27 13:01:00,2.29352,2.29364,2.2932,2.2932,35500000.0
2006-02-27 13:02:00,2.29324,2.29324,2.2924,2.29255,28000000.0
2006-02-27 13:03:00,2.29246,2.29295,2.29246,2.29265,31400000.0
2006-02-27 13:04:00,2.29262,2.29289,2.29251,2.29289,16800000.0
2006-02-27 13:05:00,2.29298,2.29298,2.29277,2.29277,24500000.0
2006-02-27 13:06:00,2.29277,2.29302,2.29277,2.29283,18800000.0
2006-02-27 13:07:00,2.2928,2.29305,2.29278,2.29278,50900000.0
2006-02-27 13:08:00,2.2927,2.2927,2.29245,2.29245,14000000.0
2006-02-27 13:09:00,2.2924,2.29257,2.2924,2.29257,25000000.0
2006-02-27 13:10:00,2.29251,2.29279,2.29243,2.29279,54300000.0
2006-02-27 13:11:00,2.29274,2.29274,2.29241,2.29244,29000000.0
2006-02-27 13:12:00,2.29256,2.2929,2.29256,2.29262,17800000.0
2006-02-27 13:13:00,2.29258,2.29304,2.29258,2.29287,38100000.0
2006-02-27 13:14:00,2.29274,2.29278,2.29267,2.29269,27400000.0
2006-02-27 13:15:00,2.29254,2.29317,2.29238,2.29317,66400000.0
2006-02-27 13:16:00,2.29323,2.29393,2.29323,2.29393,21400000.0
2006-02-27 13:17:00,2.29407,2.2941,2.29396,2.29396,27500000.0
2006-02-27 13:18:00,2.29409,2.29424,2.29397,2.2942,32700000.0
2006-02-27 13:19:00,2.29426,2.29426,2.29392,2.29395,22900000.0
2006-02-27 13:20:00,2.29407,2.29428,2.29407,2.29407,20800000.0
2006-02-27 13:21:00,2.29422,2.29427,2.29388,2.29395,32300000.0
2006-02-27 13:22:00,2.29392,2.29415,2.29392,2.29415,39000000.0
2006-02-27 13:23:00,2.29429,2.29429,2.29397,2.29402,60800000.0
2006-02-27 13:24:00,2.29408,2.29423,2.29393,2.29401,23600000.0
2006-02-27 13:25:00,2.29417,2.29463,2.29417,2.29463,16400000.0
2006-02-27 13:26:00,2.29457,2.29458,2.29437,2.29454,15800000.0
2006-02-27 13:27:00,2.29443,2.29466,2.29443,2.29466,28900000.0
2006-02-27 13:28:00,2.29465,2.29498,2.29465,2.29479,31200000.0
2006-02-27 13:29:00,2.29513,2.29563,2.29513,2.29563,32100000.0
2006-02-27 13:30:00,2.29568,2.296,2.29564,2.29586,45800001.0
2006-02-27 13:31:00,2.2956,2.29601,2.2956,2.29589,27200000.0
2006-02-27 13:32:00,2.29571,2.29609,2.29561,2.29565,50300000.0
2006-02-27 13:33:00,2.29561,2.29581,2.2955,2.2955,39600000.0
2006-02-27 13:34:00,2.29547,2.29569,2.29539,2.29552,39500000.0
2006-02-27 13:35:00,2.29566,2.29566,2.29543,2.29545,38700000.0
2006-02-27 13:36:00,2.29545,2.29558,2.2952,2.29535,48800000.0
2006-02-27 13:37:00,2.29518,2.29549,2.29518,2.29521,39000000.0
2006-02-27 13:38:00,2.29531,2.29545,2.29511,2.29545,32200000.0
2006-02-27 13:39:00,2.29546,2.2956,2.29536,2.29541,71500000.0
2006-02-27 13:40:00,2.29537,2.29548,2.29525,2.29525,30300000.0
2006-02-27 13:41:00,2.29515,2.29531,2.29488,2.29488,22400000.0
2006-02-27 13:42:00,2.29512,2.29526,2.29501,2.29523,30300000.0
2006-02-27 13:43:00,2.29506,2.29525,2.29486,2.29486,21800000.0
2006-02-27 13:44:00,2.29497,2.29514,2.29474,2.29474,36300000.0
2006-02-27 13:45:00,2.29481,2.29513,2.29481,2.29507,36000000.0
2006-02-27 13:46:00,2.29512,2.29519,2.29499,2.29513,30900000.0
2006-02-27 13:47:00,2.29499,2.29499,2.29461,2.29471,24700000.0
2006-02-27 13:48:00,2.29478,2.29501,2.29478,2.29479,20800000.0
2006-02-27 13:49:00,2.29483,2.29483,2.29465,2.29474,30500000.0
2006-02-27 13:50:00,2.29453,2.29478,2.29441,2.29478,21700000.0
2006-02-27 13:51:00,2.29466,2.29466,2.29418,2.29418,44499999.0
2006-02-27 13:52:00,2.29439,2.29472,2.29428,2.29461,59700000.0
2006-02-27 13:53:00,2.29441,2.29448,2.29416,2.29447,35100000.0
2006-02-27 13:54:00,2.29444,2.29475,2.29443,2.29475,26700000.0
2006-02-27 13:55:00,2.29472,2.29476,2.29462,2.2947,51600000.0
2006-02-27 13:56:00,2.29462,2.29478,2.29447,2.29447,50000000.0
2006-02-27 13:57:00,2.2944,2.29457,2.2943,2.29439,36500000.0
2006-02-27 13:58:00,2.29445,2.2948,2.29445,2.2948,41200000.0
2006-02-27 13:59:00,2.29456,2.29461,2.29434,2.29434,39000000.0
2006-02-27 14:00:00,2.2943,2.29451,2.29427,2.29427,22500000.0
2006-02-27 14:01:00,2.29416,2.29428,2.29407,2.29428,22000000.0
2006-02-27 14:02:00,2.29407,2.29415,2.29391,2.29391,35100000.0
2006-02-27 14:03:00,2.29389,2.29393,2.2935,2.29372,38500000.0
2006-02-27 14:04:00,2.29376,2.29411,2.29366,2.29411,23200000.0
2006-02-27 14:05:00,2.29405,2.29412,2.29398,2.29409,24800000.0
2006-02-27 14:06:00,2.29414,2.29427,2.2941,2.29414,32500000.0
2006-02-27 14:07:00,2.29409,2.29426,2.29406,2.29417,22400000.0
2006-02-27 14:08:00,2.29428,2.29439,2.29413,2.29415,35600000.0
2006-02-27 14:09:00,2.29426,2.2944,2.29419,2.29438,31600000.0
2006-02-27 14:10:00,2.29437,2.29443,2.29422,2.29443,43000000.0
2006-02-27 14:11:00,2.29436,2.29457,2.29409,2.29414,42700000.0
2006-02-27 14:12:00,2.29434,2.29434,2.2941,2.2942,38700000.0
2006-02-27 14:13:00,2.29409,2.29423,2.29403,2.2941,63600000.0
2006-02-27 14:14:00,2.29419,2.29421,2.29405,2.29417,39000000.0
2006-02-27 14:15:00,2.29399,2.29412,2.29376,2.29412,27400000.0
2006-02-27 14:16:00,2.29411,2.29413,2.29383,2.29395,58900000.0
2006-02-27 14:17:00,2.29391,2.29419,2.29391,2.29403,31900000.0
2006-02-27 14:18:00,2.29422,2.29422,2.29377,2.29389,29400000.0
2006-02-27 14:19:00,2.29386,2.29411,2.29386,2.29401,70699999.0
2006-02-27 14:20:00,2.29414,2.29443,2.29388,2.29443,47500000.0
2006-02-27 14:21:00,2.2943,2.29433,2.2942,2.29432,27700000.0
2006-02-27 14:22:00,2.29444,2.29461,2.29428,2.29433,25000000.0
2006-02-27 14:23:00,2.29419,2.29419,2.29398,2.29409,15800000.0
2006-02-27 14:24:00,2.29422,2.29433,2.29422,2.29424,18200000.0
2006-02-27 14:25:00,2.29414,2.29445,2.29414,2.29442,19400000.0
2006-02-27 14:26:00,2.29425,2.29429,2.29387,2.29429,47400000.0
2006-02-27 14:27:00,2.29429,2.29441,2.29412,2.29441,27900000.0
2006-02-27 14:28:00,2.29427,2.29454,2.29423,2.29454,41200000.0
2006-02-27 14:29:00,2.29448,2.29459,2.29446,2.29446,33000000.0
2006-02-27 14:30:00,2.29437,2.29454,2.29418,2.29426,53600000.0
2006-02-27 14:31:00,2.29432,2.29439,2.29409,2.29425,30100000.0
2006-02-27 14:32:00,2.2943,2.29442,2.2943,2.29433,25900000.0
2006-02-27 14:33:00,2.29422,2.29448,2.29422,2.29441,26900000.0
2006-02-27 14:34:00,2.29454,2.2949,2.29446,2.2949,17100000.0
2006-02-27 14:35:00,2.29478,2.29479,2.29462,2.29471,23100000.0
2006-02-27 14:36:00,2.29471,2.29488,2.29471,2.29479,33700000.0
2006-02-27 14:37:00,2.29463,2.29493,2.29463,2.29486,27700000.0
2006-02-27 14:38:00,2.29501,2.29521,2.29479,2.29518,30200000.0
2006-02-27 14:39:00,2.29527,2.29536,2.29503,2.29519,36700000.0
2006-02-27 14:40:00,2.29536,2.29537,2.29515,2.29532,45100000.0
2006-02-27 14:41:00,2.29512,2.29534,2.29502,2.29504,34500000.0
2006-02-27 14:42:00,2.29507,2.29515,2.29473,2.29473,31200000.0
2006-02-27 14:43:00,2.2947,2.29476,2.2943,2.29468,46900000.0
2006-02-27 14:44:00,2.29477,2.29477,2.29444,2.29455,65400000.0
2006-02-27 14:45:00,2.29453,2.29467,2.29431,2.29431,49700000.0
2006-02-27 14:46:00,2.29447,2.2947,2.29447,2.29464,21900000.0
2006-02-27 14:47:00,2.29479,2.29497,2.29461,2.29461,21400000.0
2006-02-27 14:48:00,2.29458,2.29472,2.29453,2.29471,21000000.0
2006-02-27 14:49:00,2.29482,2.295,2.29473,2.295,49200001.0
2006-02-27 14:50:00,2.29487,2.29496,2.29482,2.29496,33400000.0
2006-02-27 14:51:00,2.295,2.29527,2.29493,2.29495,33500000.0
2006-02-27 14:52:00,2.29527,2.29547,2.29527,2.29527,51000000.0
2006-02-27 14:53:00,2.29514,2.29549,2.29514,2.29533,41300000.0
2006-02-27 14:54:00,2.29513,2.29531,2.29494,2.29522,45400000.0
2006-02-27 14:55:00,2.29526,2.29539,2.2952,2.29539,40800000.0
2006-02-27 14:56:00,2.29533,2.29555,2.29533,2.29545,46600000.0
2006-02-27 14:57:00,2.2953,2.29537,2.2951,2.29512,36900000.0
2006-02-27 14:58:00,2.29523,2.29541,2.29503,2.29541,25400000.0
2006-02-27 14:59:00,2.29531,2.29531,2.2951,2.29519,20200000.0
2006-02-27 15:00:00,2.29524,2.29543,2.29524,2.29524,37100000.0
2006-02-27 15:01:00,2.29544,2.29563,2.29544,2.29559,35400000.0
2006-02-27 15:02:00,2.29567,2.29567,2.29542,2.29562,33800000.0
2006-02-27 15:03:00,2.29574,2.29574,2.29555,2.29555,62000000.0
2006-02-27 15:04:00,2.29556,2.29589,2.29551,2.29557,43500000.0
2006-02-27 15:05:00,2.29562,2.29572,2.2955,2.2955,28700000.0
2006-02-27 15:06:00,2.2954,2.29564,2.2954,2.29558,42100000.0
2006-02-27 15:07:00,2.29554,2.29573,2.29554,2.29572,35100000.0
2006-02-27 15:08:00,2.29573,2.29593,2.29569,2.29581,31200000.0
2006-02-27 15:09:00,2.29581,2.29581,2.29554,2.29562,14200000.0
2006-02-27 15:10:00,2.29554,2.29554,2.29523,2.29537,27700000.0
2006-02-27 15:11:00,2.29531,2.2954,2.29522,2.29523,34800000.0
2006-02-27 15:12:00,2.29524,2.29541,2.29524,2.29525,42700000.0
2006-02-27 15:13:00,2.29557,2.29593,2.29557,2.29583,42800000.0
2006-02-27 15:14:00,2.29602,2.29602,2.29561,2.29566,30400000.0
2006-02-27 15:15:00,2.29569,2.29569,2.29555,2.29568,24900000.0
2006-02-27 15:16:00,2.29563,2.29577,2.29548,2.29567,26700000.0
2006-02-27 15:17:00,2.29568,2.29568,2.29541,2.29547,18200000.0
2006-02-27 15:18:00,2.29547,2.29558,2.29534,2.29558,13900000.0
2006-02-27 15:19:00,2.2956,2.29568,2.2953,2.2953,37900000.0
2006-02-27 15:20:00,2.29521,2.2955,2.2952,2.2955,44300000.0
2006-02-27 15:21:00,2.29544,2.29545,2.29532,2.29532,24700000.0
2006-02-27 15:22:00,2.29537,2.29572,2.29537,2.29572,29100000.0
2006-02-27 15:23:00,2.29561,2.29566,2.29555,2.29557,15500000.0
2006-02-27 15:24:00,2.29563,2.29579,2.29541,2.29547,39000000.0
2006-02-27 15:25:00,2.29533,2.29576,2.29533,2.29572,46200000.0
2006-02-27 15:26:00,2.29565,2.29579,2.29555,2.29563,35600000.0
2006-02-27 15:27:00,2.29567,2.29581,2.29559,2.29569,31800000.0
2006-02-27 15:28:00,2.29567,2.29567,2.2954,2.29548,29900000.0
2006-02-27 15:29:00,2.29549,2.29555,2.2954,2.29546,48800000.0
2006-02-27 15:30:00,2.29536,2.29556,2.29531,2.29532,30900000.0
2006-02-27 15:31:00,2.29533,2.29559,2.29528,2.29545,55700000.0
2006-02-27 15:32:00,2.29554,2.29565,2.29528,2.29565,28300000.0
2006-02-27 15:33:00,2.29564,2.29597,2.29564,2.2958,38700000.0
2006-02-27 15:34:00,2.29578,2.29578,2.29552,2.29552,17200000.0
2006-02-27 15:35:00,2.29559,2.2959,2.29559,2.29559,66400000.0
2006-02-27 15:36:00,2.29537,2.29561,2.29526,2.29526,45200000.0
2006-02-27 15:37:00,2.29535,2.29535,2.29508,2.29508,25500000.0
2006-02-27 15:38:00,2.29521,2.29542,2.29521,2.29525,45600000.0
2006-02-27 15:39:00,2.29544,2.29544,2.29481,2.29491,33100000.0
2006-02-27 15:40:00,2.29503,2.29507,2.29485,2.29493,29500000.0
2006-02-27 15:41:00,2.29502,2.29532,2.29502,2.29515,14900000.0
2006-02-27 15:42:00,2.29513,2.29538,2.29513,2.29532,29200000.0
2006-02-27 15:43:00,2.29515,2.29523,2.29499,2.29523,32000000.0
2006-02-27 15:44:00,2.29515,2.29523,2.29489,2.29489,41800000.0
2006-02-27 15:45:00,2.29499,2.29517,2.29498,2.29499,35500000.0
2006-02-27 15:46:00,2.29508,2.29533,2.29496,2.29496,20000000.0
2006-02-27 15:47:00,2.29492,2.29523,2.29492,2.29497,22900000.0
2006-02-27 15:48:00,2.29497,2.29506,2.29488,2.29488,47500000.0
2006-02-27 15:49:00,2.29495,2.29505,2.2948,2.2949,65000001.0
2006-02-27 15:50:00,2.29488,2.295,2.29485,2.29485,18800000.0
2006-02-27 15:51:00,2.2948,2.29495,2.2948,2.29483,29800000.0
2006-02-27 15:52:00,2.29494,2.29525,2.29494,2.29525,41900000.0
2006-02-27 15:53:00,2.29513,2.29546,2.29513,2.29546,24100000.0
2006-02-27 15:54:00,2.29553,2.29562,2.29535,2.29535,29600000.0
2006-02-27 15:55:00,2.29537,2.29542,2.29531,2.29535,45200000.0
2006-02-27 15:56:00,2.29532,2.29546,2.29519,2.29519,35400000.0
2006-02-27 15:57:00,2.2952,2.2955,2.29514,2.29529,65100000.0
2006-02-27 15:58:00,2.29535,2.29562,2.29535,2.29562,41000000.0
2006-02-27 15:59:00,2.29556,2.29604,2.29542,2.29599,37600000.0
2006-02-27 16:00:00,2.29595,2.29669,2.29586,2.29659,40900000.0
2006-02-27 16:01:00,2.29664,2.29666,2.29651,2.2966,52800000.0
2006-02-27 16:02:00,2.29656,2.29675,2.29636,2.29636,36100000.0
2006-02-27 16:03:00,2.29652,2.29675,2.29652,2.29667,48400000.0
2006-02-27 16:04:00,2.2966,2.29667,2.2965,2.29662,29800000.0
2006-02-27 16:05:00,2.29655,2.2966,2.29637,2.29656,21600000.0
2006-02-27 16:06:00,2.29658,2.29741,2.29658,2.29741,42299999.0
2006-02-27 16:07:00,2.29758,2.29758,2.2972,2.2974,43600000.0
2006-02-27 16:08:00,2.29741,2.29755,2.29723,2.29732,32700000.0
2006-02-27 16:09:00,2.29751,2.29768,2.29744,2.29768,26000000.0
2006-02-27 16:10:00,2.29772,2.29776,2.29743,2.29755,33400000.0
2006-02-27 16:11:00,2.29757,2.29785,2.29739,2.29785,19700000.0
2006-02-27 16:12:00,2.29778,2.29793,2.29772,2.2979,43700000.0
2006-02-27 16:13:00,2.29782,2.29785,2.29753,2.29753,31000000.0
2006-02-27 16:14:00,2.29762,2.29784,2.29762,2.29772,70000000.0
2006-02-27 16:15:00,2.29784,2.29789,2.29769,2.29784,29800000.0
2006-02-27 16:16:00,2.29777,2.29777,2.29757,2.29763,34900000.0
2006-02-27 16:17:00,2.29754,2.29783,2.29754,2.29771,44800000.0
2006-02-27 16:18:00,2.29751,2.29785,2.29747,2.29756,43000000.0
2006-02-27 16:19:00,2.29762,2.29788,2.29755,2.29782,46800000.0
2006-02-27 16:20:00,2.29785,2.29798,2.29759,2.29783,35000000.0
2006-02-27 16:21:00,2.29789,2.29801,2.29769,2.29771,35000000.0
2006-02-27 16:22:00,2.29799,2.29823,2.29781,2.29796,33000000.0
2006-02-27 16:23:00,2.298,2.29829,2.298,2.29827,53400000.0
2006-02-27 16:24:00,2.29823,2.29823,2.29782,2.29784,41400000.0
2006-02-27 16:25:00,2.29784,2.29784,2.2973,2.2974,36500000.0
2006-02-27 16:26:00,2.29732,2.29766,2.29732,2.29756,23900000.0
2006-02-27 16:27:00,2.29757,2.29782,2.29752,2.2977,26700000.0
2006-02-27 16:28:00,2.29779,2.29782,2.29754,2.2978,34100000.0
2006-02-27 16:29:00,2.29766,2.29788,2.2976,2.29765,39800000.0
2006-02-27 16:30:00,2.29752,2.29774,2.29751,2.29755,37400000.0
2006-02-27 16:31:00,2.29753,2.29775,2.29744,2.29758,44700000.0
2006-02-27 16:32:00,2.29773,2.29773,2.29747,2.29747,37300000.0
2006-02-27 16:33:00,2.29742,2.29749,2.29733,2.29739,24800000.0
2006-02-27 16:34:00,2.29726,2.29741,2.29714,2.29729,27100000.0
2006-02-27 16:35:00,2.29717,2.29739,2.29711,2.29735,24000000.0
2006-02-27 16:36:00,2.29725,2.29732,2.29719,2.29724,47400001.0
2006-02-27 16:37:00,2.29737,2.29755,2.29732,2.29732,21900000.0
2006-02-27 16:38:00,2.29738,2.29762,2.29723,2.29736,38200000.0
2006-02-27 16:39:00,2.29754,2.29759,2.29723,2.29756,44800000.0
2006-02-27 16:40:00,2.29773,2.29806,2.2976,2.29806,19000000.0
2006-02-27 16:41:00,2.29787,2.29807,2.29774,2.29798,29500000.0
2006-02-27 16:42:00,2.29801,2.29801,2.29767,2.29769,25200000.0
2006-02-27 16:43:00,2.29797,2.29815,2.29785,2.29815,26200000.0
2006-02-27 16:44:00,2.298,2.29818,2.29795,2.29796,38700000.0
2006-02-27 16:45:00,2.29795,2.29812,2.29795,2.29811,55000000.0
2006-02-27 16:46:00,2.29812,2.29812,2.29775,2.29775,42100000.0
2006-02-27 16:47:00,2.29775,2.298,2.2977,2.298,37100000.0
2006-02-27 16:48:00,2.29794,2.29803,2.29787,2.29787,24600000.0
2006-02-27 16:49:00,2.29783,2.29788,2.29769,2.29782,25800000.0
2006-02-27 16:50:00,2.2979,2.29803,2.29773,2.29773,37800000.0
2006-02-27 16:51:00,2.29759,2.29764,2.29744,2.29758,29200000.0
2006-02-27 16:52:00,2.29761,2.29808,2.29761,2.29808,33700001.0
2006-02-27 16:53:00,2.29815,2.29848,2.29815,2.29826,26400000.0
2006-02-27 16:54:00,2.29833,2.29848,2.29814,2.29826,54800000.0
2006-02-27 16:55:00,2.29823,2.29833,2.29806,2.29827,27300000.0
2006-02-27 16:56:00,2.2983,2.29867,2.2983,2.29851,26300000.0
2006-02-27 16:57:00,2.29851,2.29881,2.29851,2.29876,36000000.0
2006-02-27 16:58:00,2.29851,2.29898,2.29851,2.29862,45800000.0
2006-02-27 16:59:00,2.29885,2.29955,2.29885,2.29955,40300000.0
2006-02-27 17:00:00,2.29934,2.29952,2.29907,2.29922,48700000.0
2006-02-27 17:01:00,2.29938,2.29984,2.29933,2.29954,41300000.0
2006-02-27 17:02:00,2.29956,2.29982,2.29956,2.29975,40300000.0
2006-02-27 17:03:00,2.29966,2.29966,2.29923,2.29934,26400000.0
2006-02-27 17:04:00,2.29947,2.29979,2.29936,2.29958,44000000.0
2006-02-27 17:05:00,2.29964,2.29989,2.29955,2.29989,35900000.0
2006-02-27 17:06:00,2.29975,2.29975,2.29909,2.29909,23400000.0
2006-02-27 17:07:00,2.29887,2.2989,2.2984,2.29844,23300000.0
2006-02-27 17:08:00,2.2982,2.29835,2.29817,2.29817,32400000.0
2006-02-27 17:09:00,2.29818,2.29853,2.29808,2.29853,30500000.0
2006-02-27 17:10:00,2.29852,2.29852,2.298,2.29825,16400000.0
2006-02-27 17:11:00,2.2982,2.2982,2.29794,2.2981,41300000.0
2006-02-27 17:12:00,2.29813,2.2983,2.29801,2.2983,49800000.0
2006-02-27 17:13:00,2.29823,2.29834,2.29795,2.29828,31500000.0
2006-02-27 17:14:00,2.29829,2.2983,2.29803,2.29804,40900000.0
2006-02-27 17:15:00,2.29812,2.29833,2.298,2.29818,45200000.0
2006-02-27 17:16:00,2.29809,2.29821,2.29784,2.29784,39900000.0
2006-02-27 17:17:00,2.2978,2.2978,2.29735,2.29765,18300000.0
2006-02-27 17:18:00,2.29757,2.29776,2.29746,2.29746,34700000.0
2006-02-27 17:19:00,2.2974,2.2974,2.29709,2.29728,48000000.0
2006-02-27 17:20:00,2.29741,2.29747,2.2973,2.29737,34000000.0
2006-02-27 17:21:00,2.29727,2.2974,2.29702,2.29702,45000000.0
2006-02-27 17:22:00,2.29704,2.29732,2.29683,2.29683,26000000.0
2006-02-27 17:23:00,2.29686,2.29698,2.29667,2.29673,36500000.0
2006-02-27 17:24:00,2.29647,2.29673,2.29647,2.29651,28500000.0
2006-02-27 17:25:00,2.29641,2.29675,2.29641,2.2966,37400000.0
2006-02-27 17:26:00,2.29656,2.29687,2.29656,2.2968,32100000.0
2006-02-27 17:27:00,2.29676,2.29689,2.29666,2.29685,56100000.0
2006-02-27 17:28:00,2.29697,2.29697,2.29682,2.29685,29800000.0
2006-02-27 17:29:00,2.29692,2.29692,2.29643,2.29649,33900000.0
2006-02-27 17:30:00,2.29661,2.29696,2.29661,2.29674,46900000.0
2006-02-27 17:31:00,2.2967,2.2967,2.29632,2.29632,28100000.0
2006-02-27 17:32:00,2.29635,2.29663,2.29635,2.29663,11500000.0
2006-02-27 17:33:00,2.29675,2.29701,2.29671,2.29683,53400001.0
2006-02-27 17:34:00,2.29674,2.29691,2.29668,2.29678,44500000.0
2006-02-27 17:35:00,2.29684,2.29695,2.29674,2.29695,17400000.0
2006-02-27 17:36:00,2.29705,2.29714,2.29683,2.29709,30400000.0
2006-02-27 17:37:00,2.29687,2.29687,2.29663,2.29663,11900000.0
2006-02-27 17:38:00,2.29669,2.29676,2.29628,2.29633,42900000.0
2006-02-27 17:39:00,2.29615,2.29667,2.29615,2.29642,26800000.0
2006-02-27 17:40:00,2.29641,2.29665,2.29641,2.29649,28300000.0
2006-02-27 17:41:00,2.29636,2.29636,2.29613,2.29622,40700000.0
2006-02-27 17:42:00,2.29624,2.29642,2.29604,2.29616,41400000.0
2006-02-27 17:43:00,2.2961,2.2961,2.29551,2.29575,20600000.0
2006-02-27 17:44:00,2.29567,2.29602,2.29567,2.29585,62500001.0
2006-02-27 17:45:00,2.29585,2.29625,2.29585,2.29625,31000000.0
2006-02-27 17:46:00,2.29614,2.29614,2.29579,2.29582,17600000.0
2006-02-27 17:47:00,2.29581,2.29628,2.29581,2.29628,29900000.0
2006-02-27 17:48:00,2.29593,2.29593,2.29563,2.29586,25200000.0
2006-02-27 17:49:00,2.29598,2.29628,2.29597,2.29612,84899998.0
2006-02-27 17:50:00,2.29607,2.29619,2.29598,2.29602,32100000.0
2006-02-27 17:51:00,2.2959,2.29618,2.29587,2.29611,29800000.0
2006-02-27 17:52:00,2.29608,2.2963,2.29608,2.29612,32700000.0
2006-02-27 17:53:00,2.29608,2.29622,2.296,2.29605,23400000.0
2006-02-27 17:54:00,2.29597,2.29628,2.2959,2.29607,64400000.0
2006-02-27 17:55:00,2.29595,2.29607,2.29584,2.29607,34200000.0
2006-02-27 17:56:00,2.29624,2.29625,2.29608,2.2962,41900000.0
2006-02-27 17:57:00,2.29622,2.29622,2.29587,2.29597,49900000.0
2006-02-27 17:58:00,2.29596,2.29627,2.29596,2.29627,23800000.0
2006-02-27 17:59:00,2.29632,2.29667,2.29632,2.29632,35700000.0
2006-02-27 18:00:00,2.29633,2.29675,2.29633,2.29662,31600000.0
2006-02-27 18:01:00,2.29665,2.29682,2.29646,2.29662,322100000.0
2006-02-27 18:02:00,2.2964,2.29684,2.2964,2.29664,339500000.0
2006-02-27 18:03:00,2.29667,2.29687,2.29645,2.29666,450500001.0
2006-02-27 18:04:00,2.29656,2.29685,2.29641,2.29655,308500000.0
2006-02-27 18:05:00,2.29655,2.29684,2.2962,2.2962,209100000.0
2006-02-27 18:06:00,2.29631,2.29673,2.29618,2.29655,443600000.0
2006-02-27 18:07:00,2.29665,2.29697,2.29657,2.29697,355599999.0
2006-02-27 18:08:00,2.29686,2.29697,2.29648,2.29648,417500002.0
2006-02-27 18:09:00,2.29645,2.29669,2.2963,2.29669,305600000.0
2006-02-27 18:10:00,2.29679,2.29719,2.29679,2.29719,289299999.0
2006-02-27 18:11:00,2.29712,2.29742,2.297,2.2973,257500000.0
2006-02-27 18:12:00,2.2973,2.2976,2.29719,2.29729,195500000.0
2006-02-27 18:13:00,2.29708,2.29729,2.29707,2.29716,163200000.0
2006-02-27 18:14:00,2.29731,2.29767,2.29731,2.29758,281800000.0
2006-02-27 18:15:00,2.29756,2.29782,2.29748,2.29767,328600000.0
2006-02-27 18:16:00,2.2979,2.29852,2.2979,2.2985,415500000.0
2006-02-27 18:17:00,2.29859,2.29859,2.2978,2.29798,208000000.0
2006-02-27 18:18:00,2.29811,2.29811,2.29765,2.29767,169200000.0
2006-02-27 18:19:00,2.2978,2.2981,2.29765,2.29797,243500000.0
2006-02-27 18:20:00,2.29802,2.29822,2.29793,2.29794,157000000.0
2006-02-27 18:21:00,2.29778,2.29785,2.29754,2.29777,242699999.0
2006-02-27 18:22:00,2.2978,2.29787,2.2976,2.29785,251899998.0
2006-02-27 18:23:00,2.29791,2.29819,2.29774,2.29801,337200000.0
2006-02-27 18:24:00,2.29795,2.29804,2.2976,2.29795,340300000.0
2006-02-27 18:25:00,2.29791,2.29797,2.29771,2.2979,279600000.0
2006-02-27 18:26:00,2.29796,2.29831,2.29793,2.29793,418600001.0
2006-02-27 18:27:00,2.29781,2.29819,2.29774,2.29809,306099998.0
2006-02-27 18:28:00,2.29812,2.29831,2.29785,2.29786,210300000.0
2006-02-27 18:29:00,2.29778,2.29809,2.29775,2.29793,194100000.0
2006-02-27 18:30:00,2.29797,2.29817,2.29773,2.29795,291000000.0
2006-02-27 18:31:00,2.29803,2.29808,2.29773,2.29797,151300000.0
2006-02-27 18:32:00,2.29804,2.29813,2.29778,2.29785,131100000.0
2006-02-27 18:33:00,2.2979,2.29812,2.29784,2.29784,269200000.0
2006-02-27 18:34:00,2.29786,2.2979,2.29748,2.29748,375100000.0
2006-02-27 18:35:00,2.29749,2.29783,2.29749,2.29757,184500001.0
2006-02-27 18:36:00,2.29752,2.29764,2.29741,2.29744,84800000.0
2006-02-27 18:37:00,2.29746,2.29792,2.29745,2.29745,104800000.0
2006-02-27 18:38:00,2.29757,2.2978,2.29751,2.29765,94900000.0
2006-02-27 18:39:00,2.29763,2.29787,2.29744,2.29764,214200000.0
2006-02-27 18:40:00,2.29756,2.29775,2.29728,2.29728,194100000.0
2006-02-27 18:41:00,2.29725,2.29758,2.29721,2.29758,138200000.0
2006-02-27 18:42:00,2.29763,2.29777,2.2973,2.29742,101100000.0
2006-02-27 18:43:00,2.29732,2.29755,2.2972,2.29747,50100000.0
2006-02-27 18:44:00,2.29753,2.29772,2.29741,2.29745,142800000.0
2006-02-27 18:45:00,2.29751,2.29786,2.29751,2.29769,76600000.0
2006-02-27 18:46:00,2.29773,2.29785,2.29738,2.29774,35400000.0
2006-02-27 18:47:00,2.29788,2.29801,2.29762,2.29801,35600000.0
2006-02-27 18:48:00,2.29779,2.29798,2.29761,2.29775,90100000.0
2006-02-27 18:49:00,2.29804,2.29839,2.29804,2.29839,43000000.0
2006-02-27 18:50:00,2.29827,2.29828,2.29799,2.29807,43900000.0
2006-02-27 18:51:00,2.29804,2.29822,2.29802,2.29812,129600000.0
2006-02-27 18:52:00,2.29811,2.29813,2.29792,2.29804,145300000.0
2006-02-27 18:53:00,2.29807,2.29833,2.29792,2.29805,145000000.0
2006-02-27 18:54:00,2.29804,2.2984,2.29797,2.2984,105200000.0
2006-02-27 18:55:00,2.29837,2.2984,2.29793,2.29794,167300000.0
2006-02-27 18:56:00,2.29781,2.29793,2.29759,2.29759,34800000.0
2006-02-27 18:57:00,2.29757,2.2981,2.29757,2.29785,74299999.0
2006-02-27 18:58:00,2.29793,2.29799,2.29766,2.29775,229700001.0
2006-02-27 18:59:00,2.29771,2.29777,2.29752,2.29758,213500000.0
2006-02-27 19:00:00,2.29755,2.29768,2.29729,2.29768,55500000.0
2006-02-27 19:01:00,2.29761,2.29791,2.29751,2.29785,48600000.0
2006-02-27 19:02:00,2.29773,2.29803,2.2977,2.29791,191000000.0
2006-02-27 19:03:00,2.29801,2.29832,2.29798,2.29829,116099999.0
2006-02-27 19:04:00,2.29821,2.29834,2.298,2.29823,35700000.0
2006-02-27 19:05:00,2.29829,2.29858,2.29829,2.29854,46700000.0
2006-02-27 19:06:00,2.29866,2.29938,2.29866,2.29914,220199999.0
2006-02-27 19:07:00,2.2991,2.2994,2.2991,2.2993,149200000.0
2006-02-27 19:08:00,2.29944,2.29964,2.2993,2.2993,221000000.0
2006-02-27 19:09:00,2.29924,2.2994,2.29888,2.29913,102100000.0
2006-02-27 19:10:00,2.29923,2.29969,2.2992,2.29969,92300000.0
2006-02-27 19:11:00,2.2998,2.30004,2.2998,2.29987,48500000.0
2006-02-27 19:12:00,2.29984,2.29988,2.29964,2.29968,49400000.0
2006-02-27 19:13:00,2.29957,2.29962,2.29939,2.29939,138000000.0
2006-02-27 19:14:00,2.29942,2.29953,2.2993,2.2993,98700000.0
2006-02-27 19:15:00,2.29918,2.29931,2.299,2.299,111700000.0
2006-02-27 19:16:00,2.29886,2.29888,2.29863,2.29865,22900000.0
2006-02-27 19:17:00,2.29862,2.29887,2.29844,2.29887,59700000.0
2006-02-27 19:18:00,2.2989,2.29891,2.2986,2.29876,89400000.0
2006-02-27 19:19:00,2.2987,2.29879,2.29857,2.29857,72400000.0
2006-02-27 19:20:00,2.29872,2.299,2.2987,2.2987,132600000.0
2006-02-27 19:21:00,2.29859,2.29897,2.29858,2.29897,103700000.0
2006-02-27 19:22:00,2.29898,2.29915,2.29871,2.29876,70300000.0
2006-02-27 19:23:00,2.29857,2.29864,2.29821,2.29821,156799999.0
2006-02-27 19:24:00,2.29837,2.29882,2.29837,2.29857,78200000.0
2006-02-27 19:25:00,2.29849,2.29849,2.29832,2.29833,68000000.0
2006-02-27 19:26:00,2.29831,2.29843,2.29813,2.29822,170200001.0
2006-02-27 19:27:00,2.29825,2.29827,2.29807,2.29822,121700000.0
2006-02-27 19:28:00,2.29821,2.29832,2.29802,2.29828,73500000.0
2006-02-27 19:29:00,2.29825,2.29842,2.29822,2.29842,103700000.0
2006-02-27 19:30:00,2.2984,2.29852,2.29821,2.29839,185900000.0
2006-02-27 19:31:00,2.29823,2.2985,2.2982,2.2985,67300000.0
2006-02-27 19:32:00,2.29857,2.29921,2.29857,2.2989,144900000.0
2006-02-27 19:33:00,2.29894,2.29908,2.2989,2.299,84900000.0
2006-02-27 19:34:00,2.29912,2.29931,2.29897,2.2991,77300000.0
2006-02-27 19:35:00,2.29908,2.29924,2.29893,2.29899,145700000.0
2006-02-27 19:36:00,2.29892,2.29913,2.29863,2.29873,133200000.0
2006-02-27 19:37:00,2.29883,2.29902,2.2987,2.29894,34800000.0
2006-02-27 19:38:00,2.29875,2.29875,2.29853,2.29867,29600000.0
2006-02-27 19:39:00,2.29862,2.29875,2.29838,2.29875,59000000.0
2006-02-27 19:40:00,2.29869,2.2988,2.29839,2.29862,80600000.0
2006-02-27 19:41:00,2.29871,2.29905,2.29858,2.29858,111200001.0
2006-02-27 19:42:00,2.29856,2.29875,2.29835,2.29863,91799999.0
2006-02-27 19:43:00,2.29869,2.29881,2.29856,2.29856,32400000.0
2006-02-27 19:44:00,2.29844,2.29852,2.29838,2.29839,91000000.0
2006-02-27 19:45:00,2.29837,2.29854,2.29825,2.29854,45600000.0
2006-02-27 19:46:00,2.29875,2.29875,2.29837,2.29846,85000000.0
2006-02-27 19:47:00,2.29843,2.29868,2.29843,2.29868,35400000.0
2006-02-27 19:48:00,2.29862,2.29867,2.2984,2.29856,81000001.0
2006-02-27 19:49:00,2.2987,2.2987,2.29852,2.29858,122600001.0
2006-02-27 19:50:00,2.29857,2.29861,2.29839,2.29839,63900000.0
2006-02-27 19:51:00,2.29835,2.29857,2.29822,2.29825,105800000.0
2006-02-27 19:52:00,2.29821,2.29849,2.29818,2.29827,65100000.0
2006-02-27 19:53:00,2.29824,2.29827,2.29805,2.29805,18400000.0
2006-02-27 19:54:00,2.29811,2.29812,2.29791,2.29791,64600000.0
2006-02-27 19:55:00,2.29785,2.29797,2.29785,2.29797,28000000.0
2006-02-27 19:56:00,2.29805,2.29808,2.29784,2.29793,52000000.0
2006-02-27 19:57:00,2.29795,2.29795,2.2976,2.29776,133000000.0
2006-02-27 19:58:00,2.29772,2.2978,2.29749,2.29749,115700000.0
2006-02-27 19:59:00,2.29743,2.29746,2.29726,2.29742,129300000.0
2006-02-27 20:00:00,2.29746,2.29749,2.29716,2.29716,61600000.0
2006-02-27 20:01:00,2.29707,2.29725,2.29683,2.29712,100199999.0
2006-02-27 20:02:00,2.29701,2.29714,2.29681,2.29681,34200000.0
2006-02-27 20:03:00,2.29678,2.29682,2.29664,2.29673,31500000.0
2006-02-27 20:04:00,2.29681,2.29707,2.29677,2.29707,24500000.0
2006-02-27 20:05:00,2.29712,2.29712,2.297,2.297,34600000.0
2006-02-27 20:06:00,2.29691,2.29715,2.29679,2.29679,47100000.0
2006-02-27 20:07:00,2.29693,2.29746,2.29693,2.29729,51700000.0
2006-02-27 20:08:00,2.29725,2.29727,2.29712,2.29712,95199999.0
2006-02-27 20:09:00,2.29724,2.2973,2.2971,2.2971,23100000.0
2006-02-27 20:10:00,2.29723,2.29723,2.29702,2.29706,19600000.0
2006-02-27 20:11:00,2.29698,2.29723,2.29698,2.29702,40000000.0
2006-02-27 20:12:00,2.29697,2.2971,2.29676,2.29697,171400000.0
2006-02-27 20:13:00,2.2968,2.29688,2.29659,2.2968,170500000.0
2006-02-27 20:14:00,2.29678,2.29682,2.29656,2.29656,94500000.0
2006-02-27 20:15:00,2.29663,2.29704,2.29652,2.29673,227700000.0
2006-02-27 20:16:00,2.29675,2.29696,2.2966,2.29676,155500000.0
2006-02-27 20:17:00,2.29674,2.29681,2.29664,2.29674,29600000.0
2006-02-27 20:18:00,2.29682,2.29697,2.29663,2.29668,71700000.0
2006-02-27 20:19:00,2.29671,2.29708,2.29671,2.29695,177300000.0
2006-02-27 20:20:00,2.29704,2.2974,2.29703,2.2972,216300000.0
2006-02-27 20:21:00,2.29712,2.2972,2.29699,2.2972,98700000.0
2006-02-27 20:22:00,2.29717,2.29717,2.29699,2.29701,70600000.0
2006-02-27 20:23:00,2.29694,2.29697,2.29678,2.29683,169399999.0
2006-02-27 20:24:00,2.29681,2.29712,2.29681,2.29707,51800000.0
2006-02-27 20:25:00,2.29708,2.29729,2.29702,2.29729,177900001.0
2006-02-27 20:26:00,2.29749,2.2977,2.29734,2.29743,147300000.0
2006-02-27 20:27:00,2.2974,2.29743,2.29713,2.29737,85700000.0
2006-02-27 20:28:00,2.29728,2.29728,2.29691,2.29692,209400000.0
2006-02-27 20:29:00,2.29705,2.29722,2.29695,2.29705,139800000.0
2006-02-27 20:30:00,2.29706,2.29734,2.29702,2.29721,333000000.0
2006-02-27 20:31:00,2.29717,2.29718,2.29695,2.29701,204100000.0
2006-02-27 20:32:00,2.29713,2.2974,2.29698,2.29706,359100001.0
2006-02-27 20:33:00,2.29689,2.29711,2.29683,2.29696,75300000.0
2006-02-27 20:34:00,2.29703,2.29726,2.29703,2.29718,91100000.0
2006-02-27 20:35:00,2.29725,2.29725,2.2971,2.29712,47900000.0
2006-02-27 20:36:00,2.2971,2.29718,2.29698,2.29718,55400000.0
2006-02-27 20:37:00,2.2971,2.29728,2.29698,2.29698,129400000.0
2006-02-27 20:38:00,2.29702,2.29732,2.29702,2.29708,118400000.0
2006-02-27 20:39:00,2.29704,2.29704,2.29685,2.2969,133900000.0
2006-02-27 20:40:00,2.29695,2.29712,2.29688,2.29688,172000000.0
2006-02-27 20:41:00,2.29693,2.29709,2.29688,2.29688,121700000.0
2006-02-27 20:42:00,2.29694,2.29721,2.29694,2.29697,53500000.0
2006-02-27 20:43:00,2.29703,2.29704,2.29686,2.29698,96400000.0
2006-02-27 20:44:00,2.29703,2.2973,2.29696,2.2973,188200000.0
2006-02-27 20:45:00,2.29723,2.29732,2.29705,2.29705,64200000.0
2006-02-27 20:46:00,2.29712,2.29726,2.29708,2.2971,23100000.0
2006-02-27 20:47:00,2.29719,2.29737,2.29714,2.29714,139900000.0
2006-02-27 20:48:00,2.29712,2.29739,2.29712,2.2973,188700000.0
2006-02-27 20:49:00,2.29733,2.29745,2.29721,2.29739,142600000.0
2006-02-27 20:50:00,2.29738,2.29757,2.29725,2.29725,179300000.0
2006-02-27 20:51:00,2.29726,2.29751,2.29726,2.29739,90700000.0
2006-02-27 20:52:00,2.29736,2.29746,2.29714,2.2972,165999999.0
2006-02-27 20:53:00,2.29715,2.29745,2.29706,2.2971,202100000.0
2006-02-27 20:54:00,2.29716,2.29724,2.29703,2.29714,140600000.0
2006-02-27 20:55:00,2.29724,2.29754,2.29724,2.29747,33500000.0
2006-02-27 20:56:00,2.29749,2.2976,2.29733,2.29738,236899998.0
2006-02-27 20:57:00,2.29742,2.2976,2.29737,2.2975,347600000.0
2006-02-27 20:58:00,2.29757,2.29766,2.29744,2.29752,205100000.0
2006-02-27 20:59:00,2.2976,2.29781,2.29756,2.29775,264200001.0
2006-02-27 21:00:00,2.29772,2.29779,2.29753,2.29753,263900000.0
2006-02-27 21:01:00,2.29756,2.2978,2.29752,2.29765,317400000.0
2006-02-27 21:02:00,2.29769,2.29784,2.29765,2.29765,99200000.0
2006-02-27 21:03:00,2.2977,2.29783,2.29766,2.29774,79600000.0
2006-02-27 21:04:00,2.29777,2.29785,2.29771,2.29783,51100000.0
2006-02-27 21:05:00,2.29784,2.29805,2.29783,2.29785,74600000.0
2006-02-27 21:06:00,2.29786,2.298,2.29783,2.29793,53100000.0
2006-02-27 21:07:00,2.29799,2.29804,2.29782,2.29782,25000000.0
2006-02-27 21:08:00,2.29785,2.298,2.29784,2.29797,51600000.0
2006-02-27 21:09:00,2.29799,2.29799,2.29789,2.29791,27900000.0
2006-02-27 21:10:00,2.29792,2.29792,2.29785,2.29787,100199999.0
2006-02-27 21:11:00,2.29785,2.29795,2.29785,2.29787,113900000.0
2006-02-27 21:12:00,2.29785,2.29805,2.29779,2.29805,42500000.0
2006-02-27 21:13:00,2.29805,2.29828,2.298,2.29805,121800000.0
2006-02-27 21:14:00,2.29823,2.29823,2.29794,2.29816,156099999.0
2006-02-27 21:15:00,2.29797,2.29816,2.29786,2.29791,158099999.0
2006-02-27 21:16:00,2.29805,2.2984,2.29805,2.29838,91200000.0
2006-02-27 21:17:00,2.29842,2.29842,2.29808,2.29821,151899999.0
2006-02-27 21:18:00,2.29825,2.29835,2.2982,2.29833,105000000.0
2006-02-27 21:19:00,2.29827,2.29829,2.29812,2.29815,107300001.0
2006-02-27 21:20:00,2.29827,2.29857,2.29822,2.29834,230299999.0
2006-02-27 21:21:00,2.29837,2.29876,2.29827,2.29827,226600000.0
2006-02-27 21:22:00,2.29842,2.29845,2.29814,2.29829,149400001.0
2006-02-27 21:23:00,2.29849,2.29858,2.29838,2.29847,109600000.0
2006-02-27 21:24:00,2.29847,2.29867,2.29837,2.29866,80500000.0
2006-02-27 21:25:00,2.2987,2.29882,2.29868,2.29877,39800000.0
2006-02-27 21:26:00,2.29884,2.2989,2.29879,2.29881,29100000.0
2006-02-27 21:27:00,2.29882,2.29891,2.2987,2.29874,52100000.0
2006-02-27 21:28:00,2.29873,2.29873,2.29845,2.29851,97700000.0
2006-02-27 21:29:00,2.29843,2.29851,2.29832,2.29834,40200000.0
2006-02-27 21:30:00,2.29846,2.29853,2.29841,2.29853,45100000.0
2006-02-27 21:31:00,2.29834,2.29834,2.29801,2.29803,17600000.0
2006-02-27 21:32:00,2.29815,2.29824,2.29788,2.29824,146100000.0
2006-02-27 21:33:00,2.29832,2.29907,2.29832,2.29892,66400000.0
2006-02-27 21:34:00,2.2991,2.29935,2.299,2.29911,121900000.0
2006-02-27 21:35:00,2.29916,2.2993,2.29908,2.29916,46500000.0
2006-02-27 21:36:00,2.29918,2.29938,2.29918,2.29923,42200000.0
2006-02-27 21:37:00,2.29926,2.29948,2.29926,2.29935,59700000.0
2006-02-27 21:38:00,2.29933,2.29955,2.29932,2.29952,64100000.0
2006-02-27 21:39:00,2.29942,2.29942,2.29933,2.29933,7000000.0
2006-02-27 21:40:00,2.29941,2.29949,2.29919,2.29939,41700000.0
2006-02-27 21:41:00,2.29933,2.29973,2.29933,2.29963,41800000.0
2006-02-27 21:42:00,2.29947,2.29948,2.29827,2.29877,118300001.0
2006-02-27 21:43:00,2.29866,2.29868,2.29838,2.29866,86100000.0
2006-02-27 21:44:00,2.29886,2.2989,2.29852,2.2987,104500000.0
2006-02-27 21:45:00,2.2988,2.29916,2.2988,2.29882,82900000.0
2006-02-27 21:46:00,2.29885,2.29907,2.29876,2.29898,74400000.0
2006-02-27 21:47:00,2.29899,2.29929,2.29886,2.29895,121800000.0
2006-02-27 21:48:00,2.29894,2.29913,2.29894,2.29901,44400000.0
2006-02-27 21:49:00,2.29901,2.29901,2.29882,2.2989,86300000.0
2006-02-27 21:50:00,2.29915,2.29969,2.29915,2.29969,35200000.0
2006-02-27 21:51:00,2.29976,2.29976,2.29946,2.29964,32900000.0
2006-02-27 21:52:00,2.2996,2.29989,2.29957,2.29978,101200000.0
2006-02-27 21:53:00,2.29978,2.29978,2.29961,2.29962,68200000.0
2006-02-27 21:54:00,2.29958,2.29974,2.29953,2.29974,33700000.0
2006-02-27 21:55:00,2.29979,2.29979,2.29925,2.2994,77400000.0
2006-02-27 21:56:00,2.29936,2.29947,2.29923,2.29947,58900000.0
2006-02-27 21:57:00,2.29956,2.29966,2.29939,2.29949,26900000.0
2006-02-27 21:58:00,2.29972,2.29985,2.29968,2.29985,37900000.0
2006-02-27 21:59:00,2.29995,2.29998,2.29963,2.29998,184799999.0
2006-02-27 22:00:00,2.30003,2.30033,2.30001,2.30025,59400000.0
2006-02-27 22:01:00,2.3002,2.3002,2.3,2.30003,25800000.0
2006-02-27 22:02:00,2.30006,2.30059,2.30006,2.3003,114400000.0
2006-02-27 22:03:00,2.30032,2.30041,2.30013,2.30041,29900000.0
2006-02-27 22:04:00,2.30041,2.30041,2.30014,2.30025,79500000.0
2006-02-27 22:05:00,2.30026,2.30042,2.30022,2.30026,75900000.0
2006-02-27 22:06:00,2.3003,2.3003,2.29995,2.29995,31200000.0
2006-02-27 22:07:00,2.30001,2.30015,2.30001,2.30015,24800000.0
2006-02-27 22:08:00,2.30016,2.30017,2.30008,2.30017,22300000.0
2006-02-27 22:09:00,2.3002,2.30021,2.30005,2.30011,36600000.0
2006-02-27 22:10:00,2.3002,2.30023,2.30012,2.30015,24200000.0
2006-02-27 22:11:00,2.30009,2.30009,2.29993,2.30005,38600000.0
2006-02-27 22:12:00,2.30014,2.30025,2.30011,2.30015,57900000.0
2006-02-27 22:13:00,2.30014,2.3003,2.30014,2.3003,41900000.0
2006-02-27 22:14:00,2.30045,2.30045,2.30045,2.30045,4800000.0
2006-02-27 22:15:00,2.3003,2.30042,2.3002,2.3002,109000000.0
2006-02-27 22:16:00,2.30015,2.30021,2.29996,2.30002,158600001.0
2006-02-27 22:17:00,2.30005,2.30017,2.3,2.30009,13700000.0
2006-02-27 22:18:00,2.30019,2.3003,2.30019,2.3003,15100000.0
2006-02-27 22:19:00,2.3003,2.30036,2.30019,2.30028,41600000.0
2006-02-27 22:20:00,2.3003,2.30036,2.30013,2.3002,24300000.0
2006-02-27 22:21:00,2.30028,2.30028,2.30016,2.30019,39000000.0
2006-02-27 22:22:00,2.30017,2.30037,2.30014,2.30032,118600001.0
2006-02-27 22:23:00,2.30032,2.3004,2.30015,2.30015,72900000.0
2006-02-27 22:24:00,2.30015,2.30044,2.30015,2.30044,30800000.0
2006-02-27 22:25:00,2.30065,2.30078,2.30048,2.3007,56700000.0
2006-02-27 22:26:00,2.30079,2.30079,2.30031,2.30031,20000000.0
2006-02-27 22:27:00,2.30016,2.30026,2.2999,2.29991,23200000.0
2006-02-27 22:28:00,2.29998,2.30012,2.29994,2.29996,21200000.0
2006-02-27 22:29:00,2.29986,2.2999,2.29963,2.29983,152900000.0
2006-02-27 22:30:00,2.29982,2.30005,2.29982,2.29992,129500000.0
2006-02-27 22:31:00,2.29996,2.29996,2.29981,2.2999,32500000.0
2006-02-27 22:32:00,2.29997,2.29997,2.29972,2.29972,41200000.0
2006-02-27 22:33:00,2.29975,2.29982,2.29972,2.29975,37800000.0
2006-02-27 22:34:00,2.29974,2.29992,2.29965,2.29965,76800000.0
2006-02-27 22:35:00,2.29978,2.29981,2.29969,2.29969,58599999.0
2006-02-27 22:36:00,2.29977,2.29977,2.29972,2.29975,17600000.0
2006-02-27 22:37:00,2.29976,2.29985,2.29967,2.29967,31300000.0
2006-02-27 22:38:00,2.29969,2.29974,2.2996,2.2996,40500000.0
2006-02-27 22:39:00,2.29952,2.29968,2.29952,2.29968,13000000.0
2006-02-27 22:40:00,2.29973,2.3,2.29972,2.3,34000000.0
2006-02-27 22:41:00,2.29995,2.30005,2.29984,2.29984,32100000.0
2006-02-27 22:42:00,2.29973,2.29983,2.29965,2.29965,48700000.0
2006-02-27 22:43:00,2.29964,2.29987,2.29959,2.29959,163000000.0
2006-02-27 22:44:00,2.29955,2.29973,2.29948,2.29965,77500000.0
2006-02-27 22:45:00,2.29968,2.29983,2.29965,2.29978,65100000.0
2006-02-27 22:46:00,2.29983,2.29988,2.29976,2.2998,75100000.0
2006-02-27 22:47:00,2.29987,2.29987,2.29962,2.29964,39100000.0
2006-02-27 22:48:00,2.29966,2.30012,2.29966,2.30012,46600000.0
2006-02-27 22:49:00,2.30015,2.30015,2.29972,2.2999,92800001.0
2006-02-27 22:50:00,2.29994,2.30006,2.29982,2.29982,35699999.0
2006-02-27 22:51:00,2.29993,2.30013,2.29987,2.2999,71700000.0
2006-02-27 22:52:00,2.29988,2.30018,2.29988,2.30005,60100000.0
2006-02-27 22:53:00,2.30003,2.30003,2.29988,2.29993,16600000.0
2006-02-27 22:54:00,2.29991,2.29993,2.29966,2.29975,30600000.0
2006-02-27 22:55:00,2.29965,2.29989,2.29961,2.2998,44700000.0
2006-02-27 22:56:00,2.29983,2.29988,2.29983,2.29984,11200000.0
2006-02-27 22:57:00,2.3,2.30021,2.29997,2.29997,23000000.0
2006-02-27 22:58:00,2.29967,2.29985,2.29963,2.29963,16600000.0
2006-02-27 22:59:00,2.29949,2.29949,2.29913,2.29932,46100000.0
2006-02-27 23:00:00,2.29935,2.29965,2.29935,2.29965,25100000.0
2006-02-27 23:01:00,2.29982,2.29989,2.29962,2.29978,32300000.0
2006-02-27 23:02:00,2.29968,2.29978,2.29959,2.29978,18400000.0
2006-02-27 23:03:00,2.29964,2.29985,2.29958,2.29958,21200000.0
2006-02-27 23:04:00,2.29951,2.29987,2.29949,2.29987,36900000.0
2006-02-27 23:05:00,2.29974,2.29988,2.29974,2.29988,22700000.0
2006-02-27 23:06:00,2.2998,2.2998,2.29967,2.29975,18100000.0
2006-02-27 23:07:00,2.29961,2.29992,2.29961,2.29982,32800000.0
2006-02-27 23:08:00,2.29998,2.30003,2.29991,2.30003,12600000.0
2006-02-27 23:09:00,2.3001,2.3001,2.29994,2.29998,15200000.0
2006-02-27 23:10:00,2.30002,2.30023,2.30002,2.30023,26400000.0
2006-02-27 23:11:00,2.30035,2.30054,2.30034,2.30037,33900000.0
2006-02-27 23:12:00,2.30033,2.30052,2.30033,2.30033,43000000.0
2006-02-27 23:13:00,2.3002,2.30023,2.30003,2.30017,30700000.0
2006-02-27 23:14:00,2.30005,2.30005,2.29986,2.29989,24200000.0
2006-02-27 23:15:00,2.29992,2.29992,2.29966,2.29966,15500000.0
2006-02-27 23:16:00,2.29975,2.29997,2.29975,2.29985,38600000.0
2006-02-27 23:17:00,2.29985,2.29999,2.29985,2.29986,20800000.0
2006-02-27 23:18:00,2.30003,2.30003,2.29983,2.29983,31900000.0
2006-02-27 23:19:00,2.2998,2.30002,2.2998,2.29996,30300000.0
2006-02-27 23:20:00,2.29999,2.29999,2.29977,2.29977,48500000.0
2006-02-27 23:21:00,2.29974,2.29987,2.29969,2.29987,24900000.0
2006-02-27 23:22:00,2.29997,2.29997,2.29977,2.2998,36700000.0
2006-02-27 23:23:00,2.29982,2.30002,2.29981,2.29997,15200000.0
2006-02-27 23:24:00,2.30001,2.30017,2.30001,2.30005,31400000.0
2006-02-27 23:25:00,2.30015,2.30034,2.30015,2.30023,53700000.0
2006-02-27 23:26:00,2.30023,2.30027,2.30023,2.30027,9300000.0
2006-02-27 23:27:00,2.30036,2.30036,2.30027,2.30027,11100000.0
2006-02-27 23:28:00,2.30035,2.30045,2.30016,2.30023,34300000.0
2006-02-27 23:29:00,2.30021,2.30032,2.30021,2.30027,14400000.0
2006-02-27 23:30:00,2.30025,2.30025,2.29978,2.30018,42500000.0
2006-02-27 23:31:00,2.3001,2.30017,2.30004,2.30014,12400000.0
2006-02-27 23:32:00,2.30026,2.30026,2.30015,2.3002,19300000.0
2006-02-27 23:33:00,2.3003,2.30033,2.30016,2.30017,51500000.0
2006-02-27 23:34:00,2.30022,2.30032,2.30012,2.30022,45300000.0
2006-02-27 23:35:00,2.30014,2.30033,2.30009,2.30018,72199998.0
2006-02-27 23:36:00,2.30023,2.30052,2.30018,2.30018,30600000.0
2006-02-27 23:37:00,2.30018,2.30048,2.29995,2.30048,36200000.0
2006-02-27 23:38:00,2.30046,2.30065,2.30046,2.30057,13200000.0
2006-02-27 23:39:00,2.3005,2.3007,2.30048,2.30051,27800000.0
2006-02-27 23:40:00,2.30051,2.30063,2.30046,2.30053,25100000.0
2006-02-27 23:41:00,2.30043,2.30045,2.30034,2.30034,47100000.0
2006-02-27 23:42:00,2.30044,2.30044,2.30029,2.30034,26500000.0
2006-02-27 23:43:00,2.3004,2.3004,2.30018,2.30018,18400000.0
2006-02-27 23:44:00,2.30045,2.30045,2.30043,2.30043,7000000.0
2006-02-27 23:45:00,2.30049,2.30054,2.30049,2.30054,8800000.0
2006-02-27 23:46:00,2.30066,2.30071,2.30062,2.30066,39600000.0
2006-02-27 23:47:00,2.30038,2.30063,2.30038,2.30062,25600000.0
2006-02-27 23:48:00,2.30047,2.3006,2.30042,2.3006,18200000.0
2006-02-27 23:49:00,2.30053,2.30069,2.30048,2.30069,32400000.0
2006-02-27 23:50:00,2.30092,2.30121,2.30092,2.30105,20100000.0
2006-02-27 23:51:00,2.30116,2.30116,2.30088,2.30093,47400000.0
2006-02-27 23:52:00,2.30099,2.30113,2.30099,2.30102,26600000.0
2006-02-27 23:53:00,2.30093,2.30105,2.30093,2.30093,37100000.0
2006-02-27 23:54:00,2.30108,2.30114,2.30104,2.30107,16700000.0
2006-02-27 23:55:00,2.30105,2.30124,2.30105,2.30111,21800000.0
2006-02-27 23:56:00,2.30127,2.30133,2.30111,2.30122,52400000.0
2006-02-27 23:57:00,2.30118,2.30124,2.30118,2.30124,8800000.0
2006-02-27 23:58:00,2.3011,2.30122,2.30097,2.30102,36000000.0
2006-02-27 23:59:00,2.30098,2.3011,2.30093,2.3011,30500000.0
2006-02-28 00:00:00,2.30095,2.30107,2.30095,2.301,36400000.0
2006-02-28 00:01:00,2.30037,2.30131,2.30037,2.3011,30300000.0
2006-02-28 00:02:00,2.30115,2.30123,2.30055,2.30055,49000000.0
2006-02-28 00:03:00,2.3004,2.30153,2.30035,2.30077,45500000.0
2006-02-28 00:04:00,2.3012,2.30146,2.30066,2.30142,42800000.0
2006-02-28 00:05:00,2.30137,2.30174,2.30101,2.30174,46800000.0
2006-02-28 00:06:00,2.30172,2.30179,2.30098,2.30098,28700000.0
2006-02-28 00:07:00,2.30088,2.30197,2.30086,2.30192,26900000.0
2006-02-28 00:08:00,2.30222,2.30231,2.30153,2.30186,18500000.0
2006-02-28 00:09:00,2.3021,2.30225,2.30163,2.30163,51000000.0
2006-02-28 00:10:00,2.30134,2.30188,2.30113,2.30113,35400000.0
2006-02-28 00:11:00,2.30126,2.30147,2.3008,2.30109,48700000.0
2006-02-28 00:12:00,2.30139,2.30155,2.3009,2.30101,49600000.0
2006-02-28 00:13:00,2.30127,2.30156,2.30107,2.30144,31800000.0
2006-02-28 00:14:00,2.30137,2.30156,2.30109,2.30156,17200000.0
2006-02-28 00:15:00,2.30116,2.30183,2.30091,2.30168,51400000.0
2006-02-28 00:16:00,2.30119,2.30153,2.30087,2.30103,35300000.0
2006-02-28 00:17:00,2.30105,2.30152,2.30092,2.30144,48900000.0
2006-02-28 00:18:00,2.30166,2.30166,2.30085,2.30087,36900000.0
2006-02-28 00:19:00,2.30088,2.30139,2.30088,2.30097,39400000.0
2006-02-28 00:20:00,2.30108,2.30175,2.30082,2.30112,56800000.0
2006-02-28 00:21:00,2.30118,2.30146,2.30102,2.30106,32100000.0
2006-02-28 00:22:00,2.30115,2.30156,2.30106,2.3015,35500000.0
2006-02-28 00:23:00,2.30147,2.30147,2.30103,2.3011,36400000.0
2006-02-28 00:24:00,2.30148,2.30162,2.30106,2.30123,41800000.0
2006-02-28 00:25:00,2.30155,2.30169,2.30116,2.30166,48100000.0
2006-02-28 00:26:00,2.30138,2.30152,2.30096,2.30104,42100000.0
2006-02-28 00:27:00,2.30095,2.30128,2.30091,2.30103,26800000.0
2006-02-28 00:28:00,2.30095,2.30158,2.30075,2.30158,15200000.0
2006-02-28 00:29:00,2.30158,2.30158,2.30059,2.30067,42400000.0
2006-02-28 00:30:00,2.30092,2.30092,2.30061,2.30086,28600000.0
2006-02-28 00:31:00,2.30062,2.30066,2.30058,2.3006,56800000.0
2006-02-28 00:32:00,2.30044,2.30046,2.30023,2.30046,35900000.0
2006-02-28 00:33:00,2.30044,2.30056,2.30035,2.30056,12300000.0
2006-02-28 00:34:00,2.30074,2.30093,2.30058,2.30063,37900000.0
2006-02-28 00:35:00,2.30078,2.30099,2.30074,2.30099,42900000.0
2006-02-28 00:36:00,2.30095,2.30116,2.30083,2.30097,30800000.0
2006-02-28 00:37:00,2.30097,2.30097,2.30069,2.30069,15400000.0
2006-02-28 00:38:00,2.30079,2.30097,2.30076,2.30097,45900000.0
2006-02-28 00:39:00,2.30096,2.30096,2.30065,2.30072,20000000.0
2006-02-28 00:40:00,2.30081,2.30081,2.30077,2.3008,9400000.0
2006-02-28 00:41:00,2.301,2.301,2.30063,2.30074,22000000.0
2006-02-28 00:42:00,2.30081,2.30081,2.30057,2.30057,26900000.0
2006-02-28 00:43:00,2.3008,2.3008,2.3006,2.30065,16000000.0
2006-02-28 00:44:00,2.30055,2.30065,2.30047,2.30065,24000000.0
2006-02-28 00:45:00,2.30068,2.30079,2.30068,2.3007,20500000.0
2006-02-28 00:46:00,2.30037,2.30054,2.30028,2.3003,32900000.0
2006-02-28 00:47:00,2.30026,2.30041,2.30021,2.30041,25000000.0
2006-02-28 00:48:00,2.3005,2.30055,2.3004,2.30055,20400000.0
2006-02-28 00:49:00,2.30059,2.30073,2.30044,2.30052,24500000.0
2006-02-28 00:50:00,2.30057,2.30089,2.30052,2.30089,52700000.0
2006-02-28 00:51:00,2.30089,2.30099,2.3007,2.30093,35300000.0
2006-02-28 00:52:00,2.30098,2.30101,2.30081,2.30081,25700000.0
2006-02-28 00:53:00,2.30058,2.30084,2.30047,2.30047,42100000.0
2006-02-28 00:54:00,2.3004,2.3005,2.3004,2.3005,8600000.0
2006-02-28 00:55:00,2.30048,2.30055,2.30035,2.30035,26400000.0
2006-02-28 00:56:00,2.30032,2.30042,2.30017,2.30017,34400000.0
2006-02-28 00:57:00,2.30026,2.30037,2.30021,2.30037,19200000.0
2006-02-28 00:58:00,2.30014,2.3003,2.30012,2.30012,13000000.0
2006-02-28 00:59:00,2.30021,2.30078,2.30021,2.30078,16900000.0
2006-02-28 01:00:00,2.30081,2.30085,2.30055,2.30085,51500000.0
2006-02-28 01:01:00,2.30081,2.30084,2.30063,2.30084,48800000.0
2006-02-28 01:02:00,2.30065,2.30098,2.30065,2.30082,18100000.0
2006-02-28 01:03:00,2.301,2.30123,2.30087,2.30087,39100000.0
2006-02-28 01:04:00,2.30086,2.30129,2.30078,2.30112,33700000.0
2006-02-28 01:05:00,2.30113,2.30113,2.30084,2.30103,42500000.0
2006-02-28 01:06:00,2.30105,2.30115,2.30102,2.30115,38100000.0
2006-02-28 01:07:00,2.301,2.3012,2.30093,2.3012,43600000.0
2006-02-28 01:08:00,2.30112,2.3012,2.30105,2.30105,45100000.0
2006-02-28 01:09:00,2.30094,2.30094,2.30051,2.30051,24300000.0
2006-02-28 01:10:00,2.30077,2.30089,2.30072,2.30077,40300000.0
2006-02-28 01:11:00,2.30069,2.30075,2.30061,2.30061,14200000.0
2006-02-28 01:12:00,2.30055,2.3009,2.30055,2.30086,35600000.0
2006-02-28 01:13:00,2.30076,2.30102,2.30071,2.30102,26500000.0
2006-02-28 01:14:00,2.30093,2.30102,2.30087,2.30087,34600000.0
2006-02-28 01:15:00,2.30088,2.30098,2.30083,2.30095,18700000.0
2006-02-28 01:16:00,2.30086,2.30086,2.3005,2.30067,16100000.0
2006-02-28 01:17:00,2.30085,2.30097,2.30081,2.3009,22300000.0
2006-02-28 01:18:00,2.30066,2.30072,2.30055,2.30072,20800000.0
2006-02-28 01:19:00,2.3007,2.30077,2.30052,2.30077,27200000.0
2006-02-28 01:20:00,2.30052,2.30077,2.30043,2.30075,27400000.0
2006-02-28 01:21:00,2.30079,2.3009,2.30074,2.3009,31800000.0
2006-02-28 01:22:00,2.30081,2.30081,2.30049,2.30049,17800000.0
2006-02-28 01:23:00,2.30038,2.30051,2.30033,2.3004,22800000.0
2006-02-28 01:24:00,2.30052,2.30053,2.30052,2.30053,15300000.0
2006-02-28 01:25:00,2.30037,2.30037,2.30032,2.30032,7200000.0
2006-02-28 01:26:00,2.30017,2.3007,2.30017,2.3007,21000000.0
2006-02-28 01:27:00,2.3008,2.3008,2.30033,2.30033,54500000.0
2006-02-28 01:28:00,2.3002,2.30032,2.30017,2.30017,29300000.0
2006-02-28 01:29:00,2.3001,2.3001,2.29989,2.29996,28400000.0
2006-02-28 01:30:00,2.3,2.30009,2.29993,2.30006,30000000.0
2006-02-28 01:31:00,2.30002,2.30007,2.29993,2.30005,24500000.0
2006-02-28 01:32:00,2.29998,2.30008,2.2999,2.2999,46700000.0
2006-02-28 01:33:00,2.29985,2.30002,2.29982,2.30002,71099999.0
2006-02-28 01:34:00,2.30006,2.30046,2.30006,2.30012,60500000.0
2006-02-28 01:35:00,2.30023,2.30046,2.30023,2.30033,45900000.0
2006-02-28 01:36:00,2.30055,2.30098,2.30045,2.30068,22000000.0
2006-02-28 01:37:00,2.30028,2.30047,2.30019,2.30027,31000000.0
2006-02-28 01:38:00,2.30042,2.30051,2.30037,2.30046,26800000.0
2006-02-28 01:39:00,2.3004,2.30055,2.30033,2.30033,45000000.0
2006-02-28 01:40:00,2.30048,2.30048,2.30035,2.30035,15800000.0
2006-02-28 01:41:00,2.30043,2.30048,2.3003,2.30045,43300000.0
2006-02-28 01:42:00,2.30044,2.3006,2.30039,2.3006,28300000.0
2006-02-28 01:43:00,2.30055,2.30063,2.30049,2.3006,32200000.0
2006-02-28 01:44:00,2.30073,2.30076,2.30062,2.30063,16800000.0
2006-02-28 01:45:00,2.30063,2.30075,2.30063,2.30065,16600000.0
2006-02-28 01:46:00,2.30068,2.30102,2.30068,2.30079,35000000.0
2006-02-28 01:47:00,2.30071,2.30078,2.30071,2.30078,21300000.0
2006-02-28 01:48:00,2.30077,2.30077,2.30051,2.30052,33300000.0
2006-02-28 01:49:00,2.30053,2.30058,2.30049,2.30052,33800000.0
2006-02-28 01:50:00,2.30039,2.30056,2.30039,2.30056,39800000.0
2006-02-28 01:51:00,2.30068,2.30071,2.3004,2.3004,36300000.0
2006-02-28 01:52:00,2.30022,2.30042,2.30017,2.30023,42900000.0
2006-02-28 01:53:00,2.30025,2.30048,2.30022,2.30048,46000000.0
2006-02-28 01:54:00,2.3004,2.30064,2.3004,2.30045,49000001.0
2006-02-28 01:55:00,2.30054,2.30074,2.30054,2.3006,31900000.0
2006-02-28 01:56:00,2.30059,2.30074,2.30049,2.30049,59200000.0
2006-02-28 01:57:00,2.30073,2.30099,2.30066,2.30083,33000000.0
2006-02-28 01:58:00,2.3009,2.301,2.3009,2.3009,14500000.0
2006-02-28 01:59:00,2.30082,2.30091,2.30076,2.30077,51000000.0
2006-02-28 02:00:00,2.3008,2.30089,2.30072,2.30078,28500000.0
2006-02-28 02:01:00,2.30075,2.30083,2.30063,2.30068,28900000.0
2006-02-28 02:02:00,2.30065,2.30086,2.30062,2.30086,22700000.0
2006-02-28 02:03:00,2.30092,2.30104,2.30072,2.30072,36900000.0
2006-02-28 02:04:00,2.30079,2.30097,2.30062,2.3007,43200000.0
2006-02-28 02:05:00,2.30063,2.30113,2.30059,2.30112,31000000.0
2006-02-28 02:06:00,2.30096,2.3011,2.30079,2.30101,42100000.0
2006-02-28 02:07:00,2.30086,2.30119,2.30086,2.30119,73000001.0
2006-02-28 02:08:00,2.30125,2.30127,2.30104,2.3011,30300000.0
2006-02-28 02:09:00,2.30118,2.30122,2.30104,2.30108,27400000.0
2006-02-28 02:10:00,2.3012,2.30129,2.30108,2.30123,12600000.0
2006-02-28 02:11:00,2.30113,2.30137,2.30113,2.30125,18000000.0
2006-02-28 02:12:00,2.30133,2.30133,2.30083,2.30113,37400000.0
2006-02-28 02:13:00,2.30107,2.3012,2.30094,2.30094,19200000.0
2006-02-28 02:14:00,2.30091,2.30102,2.30088,2.30102,30300000.0
2006-02-28 02:15:00,2.30095,2.30095,2.30067,2.30073,12200000.0
2006-02-28 02:16:00,2.30067,2.30067,2.30055,2.30055,14700000.0
2006-02-28 02:17:00,2.30027,2.30027,2.29964,2.29964,17500000.0
2006-02-28 02:18:00,2.29955,2.29989,2.29955,2.29986,43200000.0
2006-02-28 02:19:00,2.29978,2.29994,2.29978,2.29991,21600000.0
2006-02-28 02:20:00,2.29997,2.30025,2.29988,2.30025,37200000.0
2006-02-28 02:21:00,2.30028,2.30028,2.30019,2.30022,23500000.0
2006-02-28 02:22:00,2.30034,2.30034,2.30015,2.30025,58299999.0
2006-02-28 02:23:00,2.30017,2.30019,2.30003,2.30003,19600000.0
2006-02-28 02:24:00,2.3001,2.3001,2.3001,2.3001,10500000.0
2006-02-28 02:25:00,2.30009,2.30014,2.30006,2.30006,30300000.0
2006-02-28 02:26:00,2.30027,2.30033,2.30017,2.30033,49000000.0
2006-02-28 02:27:00,2.30029,2.30029,2.30006,2.30021,29600000.0
2006-02-28 02:28:00,2.30015,2.30018,2.30005,2.30018,14400000.0
2006-02-28 02:29:00,2.29998,2.30022,2.29998,2.29998,42800000.0
2006-02-28 02:30:00,2.30007,2.30043,2.30007,2.30037,27600000.0
2006-02-28 02:31:00,2.30037,2.30057,2.30036,2.30046,34300000.0
2006-02-28 02:32:00,2.30025,2.30032,2.30012,2.30022,47000000.0
2006-02-28 02:33:00,2.30028,2.30036,2.30025,2.30025,35300000.0
2006-02-28 02:34:00,2.30029,2.3004,2.30029,2.30035,34600000.0
2006-02-28 02:35:00,2.30032,2.30057,2.30027,2.30036,32400000.0
2006-02-28 02:36:00,2.30058,2.30062,2.30031,2.30031,21100000.0
2006-02-28 02:37:00,2.30022,2.30022,2.30005,2.30007,20400000.0
2006-02-28 02:38:00,2.30013,2.30022,2.29995,2.29995,25200000.0
2006-02-28 02:39:00,2.30001,2.30001,2.29986,2.29986,33000000.0
2006-02-28 02:40:00,2.29982,2.29985,2.29979,2.29984,37800000.0
2006-02-28 02:41:00,2.29965,2.29965,2.29938,2.29943,31100000.0
2006-02-28 02:42:00,2.29938,2.29963,2.29938,2.29962,29400000.0
2006-02-28 02:43:00,2.29978,2.29991,2.29978,2.29983,10300000.0
2006-02-28 02:44:00,2.30008,2.30016,2.29987,2.29987,33800000.0
2006-02-28 02:45:00,2.29998,2.30013,2.29989,2.2999,65600000.0
2006-02-28 02:46:00,2.2998,2.2998,2.29975,2.29975,10300000.0
2006-02-28 02:47:00,2.29983,2.29992,2.29964,2.29978,33000000.0
2006-02-28 02:48:00,2.29988,2.30001,2.29986,2.29996,13700000.0
2006-02-28 02:49:00,2.3001,2.30019,2.3001,2.30019,2400000.0
2006-02-28 02:50:00,2.30027,2.30034,2.30018,2.30018,27100000.0
2006-02-28 02:51:00,2.30015,2.30046,2.30011,2.30046,31300000.0
2006-02-28 02:52:00,2.30052,2.30052,2.29985,2.30008,32800000.0
2006-02-28 02:53:00,2.30032,2.30041,2.30022,2.30027,25400000.0
2006-02-28 02:54:00,2.30033,2.30045,2.30016,2.30027,21700000.0
2006-02-28 02:55:00,2.30031,2.30054,2.30027,2.30053,31200000.0
2006-02-28 02:56:00,2.30081,2.30094,2.30076,2.30093,35100000.0
2006-02-28 02:57:00,2.30093,2.30107,2.30084,2.30084,40800000.0
2006-02-28 02:58:00,2.30077,2.30085,2.3007,2.30083,45700000.0
2006-02-28 02:59:00,2.30097,2.30102,2.30082,2.30086,15700000.0
2006-02-28 03:00:00,2.30082,2.30096,2.3008,2.3008,37700000.0
2006-02-28 03:01:00,2.30081,2.30093,2.30064,2.30093,48300000.0
2006-02-28 03:02:00,2.30081,2.30095,2.30077,2.30095,40600000.0
2006-02-28 03:03:00,2.30067,2.30078,2.30065,2.30066,40100000.0
2006-02-28 03:04:00,2.30057,2.30066,2.30032,2.30066,33200000.0
2006-02-28 03:05:00,2.30049,2.30069,2.30024,2.30024,34900000.0
2006-02-28 03:06:00,2.3001,2.30045,2.30008,2.30045,27300000.0
2006-02-28 03:07:00,2.30045,2.30045,2.30006,2.30027,25100000.0
2006-02-28 03:08:00,2.30039,2.30054,2.30026,2.30045,51200000.0
2006-02-28 03:09:00,2.30038,2.3005,2.30037,2.30037,58299999.0
2006-02-28 03:10:00,2.30055,2.30055,2.30029,2.30029,27800000.0
2006-02-28 03:11:00,2.30041,2.3005,2.30033,2.30033,36500001.0
2006-02-28 03:12:00,2.30022,2.30022,2.30018,2.30018,4800000.0
2006-02-28 03:13:00,2.30021,2.30034,2.30016,2.30032,56800000.0
2006-02-28 03:14:00,2.30045,2.30045,2.30018,2.30021,30700000.0
2006-02-28 03:15:00,2.30019,2.30019,2.29982,2.29982,13100000.0
2006-02-28 03:16:00,2.29991,2.30002,2.29986,2.29987,22200000.0
2006-02-28 03:17:00,2.29995,2.29996,2.29962,2.29996,44200000.0
2006-02-28 03:18:00,2.3,2.3,2.29985,2.29985,30400000.0
2006-02-28 03:19:00,2.29981,2.2999,2.29975,2.29975,30300000.0
2006-02-28 03:20:00,2.29978,2.29978,2.29964,2.29972,40500000.0
2006-02-28 03:21:00,2.2996,2.29992,2.2996,2.2998,49700000.0
2006-02-28 03:22:00,2.29992,2.30006,2.29992,2.29996,13300000.0
2006-02-28 03:23:00,2.30005,2.30016,2.30005,2.30012,47200000.0
2006-02-28 03:24:00,2.30015,2.30015,2.29993,2.30004,14000000.0
2006-02-28 03:25:00,2.30005,2.30028,2.30003,2.30011,37600000.0
2006-02-28 03:26:00,2.30002,2.30017,2.30002,2.30007,26200000.0
2006-02-28 03:27:00,2.30013,2.30021,2.30009,2.30011,35700000.0
2006-02-28 03:28:00,2.30012,2.30012,2.29998,2.3,27300000.0
2006-02-28 03:29:00,2.29988,2.29993,2.29981,2.29993,41700000.0
2006-02-28 03:30:00,2.2998,2.30001,2.29976,2.29982,37300000.0
2006-02-28 03:31:00,2.29983,2.29988,2.29981,2.29988,18000000.0
2006-02-28 03:32:00,2.29982,2.29984,2.29962,2.29962,28100000.0
2006-02-28 03:33:00,2.29959,2.29959,2.29941,2.29955,54200000.0
2006-02-28 03:34:00,2.29957,2.29958,2.29952,2.29958,20900000.0
2006-02-28 03:35:00,2.2994,2.29948,2.2994,2.29948,4800000.0
2006-02-28 03:36:00,2.29954,2.29978,2.29954,2.29956,40500000.0
2006-02-28 03:37:00,2.29956,2.29965,2.29942,2.29949,31700000.0
2006-02-28 03:38:00,2.29937,2.29961,2.29937,2.29961,33200000.0
2006-02-28 03:39:00,2.29948,2.29948,2.29942,2.29942,7200000.0
2006-02-28 03:40:00,2.29933,2.29962,2.29933,2.29962,51700001.0
2006-02-28 03:41:00,2.29951,2.29966,2.29951,2.2996,48800001.0
2006-02-28 03:42:00,2.29964,2.29977,2.29964,2.29972,21300000.0
2006-02-28 03:43:00,2.29971,2.29981,2.29965,2.29981,20600000.0
2006-02-28 03:44:00,2.29971,2.29977,2.29965,2.29972,51900000.0
2006-02-28 03:45:00,2.2997,2.29984,2.2997,2.29981,20800000.0
2006-02-28 03:46:00,2.29976,2.29976,2.29969,2.29969,10400000.0
2006-02-28 03:47:00,2.29949,2.29967,2.29949,2.29963,38100000.0
2006-02-28 03:48:00,2.29965,2.29965,2.29942,2.29942,15700000.0
2006-02-28 03:49:00,2.2994,2.29958,2.2994,2.29958,38700000.0
2006-02-28 03:50:00,2.29972,2.29981,2.2997,2.2997,17800000.0
2006-02-28 03:51:00,2.2999,2.2999,2.29964,2.2997,35500000.0
2006-02-28 03:52:00,2.29954,2.29963,2.29951,2.29961,31900000.0
2006-02-28 03:53:00,2.29958,2.29974,2.29958,2.2997,35700000.0
2006-02-28 03:54:00,2.2997,2.29976,2.29954,2.29969,41500000.0
2006-02-28 03:55:00,2.29979,2.30021,2.29977,2.30008,30000000.0
2006-02-28 03:56:00,2.29998,2.29998,2.2998,2.29991,18400000.0
2006-02-28 03:57:00,2.29985,2.30023,2.29985,2.3001,30700000.0
2006-02-28 03:58:00,2.30014,2.30014,2.29991,2.30004,28900000.0
2006-02-28 03:59:00,2.30003,2.30012,2.29988,2.29992,20700000.0
2006-02-28 04:00:00,2.29982,2.29987,2.29982,2.29984,30100000.0
2006-02-28 04:01:00,2.29975,2.29991,2.29974,2.29982,24800000.0
2006-02-28 04:02:00,2.29985,2.29985,2.29957,2.29957,14000000.0
2006-02-28 04:03:00,2.29963,2.29963,2.29957,2.29958,13600000.0
2006-02-28 04:04:00,2.29965,2.29975,2.29965,2.29975,22000000.0
2006-02-28 04:05:00,2.2996,2.29967,2.29946,2.29967,14100000.0
2006-02-28 04:06:00,2.29961,2.29978,2.29961,2.29971,24700000.0
2006-02-28 04:07:00,2.29965,2.29976,2.29964,2.29973,42100000.0
2006-02-28 04:08:00,2.29983,2.30015,2.29983,2.30003,10000000.0
2006-02-28 04:09:00,2.30018,2.30018,2.29978,2.29989,19800000.0
2006-02-28 04:10:00,2.29988,2.30018,2.29973,2.29998,24400000.0
2006-02-28 04:11:00,2.29995,2.29995,2.29979,2.29992,28600000.0
2006-02-28 04:12:00,2.29992,2.30016,2.29989,2.30016,17900000.0
2006-02-28 04:13:00,2.29994,2.30001,2.29994,2.29998,16400000.0
2006-02-28 04:14:00,2.29999,2.30006,2.29999,2.30006,5200000.0
2006-02-28 04:15:00,2.29963,2.29963,2.29929,2.29944,26600000.0
2006-02-28 04:16:00,2.29958,2.29979,2.29952,2.29955,29500000.0
2006-02-28 04:17:00,2.29969,2.29969,2.29954,2.29967,32100000.0
2006-02-28 04:18:00,2.29983,2.30013,2.29963,2.29978,30400000.0
2006-02-28 04:19:00,2.30001,2.30004,2.29977,2.29983,52200000.0
2006-02-28 04:20:00,2.29992,2.30019,2.29992,2.30019,27500000.0
2006-02-28 04:21:00,2.30002,2.30002,2.29971,2.29976,25200000.0
2006-02-28 04:22:00,2.29965,2.29972,2.29955,2.29962,48500000.0
2006-02-28 04:23:00,2.2996,2.29971,2.29959,2.2996,30500000.0
2006-02-28 04:24:00,2.29949,2.29981,2.29949,2.29965,45500000.0
2006-02-28 04:25:00,2.29978,2.29978,2.29952,2.29952,16600000.0
2006-02-28 04:26:00,2.29957,2.29971,2.29952,2.29952,30100000.0
2006-02-28 04:27:00,2.29943,2.29964,2.29943,2.29954,24000000.0
2006-02-28 04:28:00,2.29962,2.30014,2.29962,2.30002,32900000.0
2006-02-28 04:29:00,2.30007,2.3001,2.29971,2.2998,32900000.0
2006-02-28 04:30:00,2.2997,2.29989,2.29953,2.29953,39400000.0
2006-02-28 04:31:00,2.29936,2.29944,2.29936,2.29944,11200000.0
2006-02-28 04:32:00,2.29924,2.29927,2.29923,2.29927,13600000.0
2006-02-28 04:33:00,2.29926,2.29947,2.29909,2.29924,36400000.0
2006-02-28 04:34:00,2.29923,2.29923,2.29893,2.29893,27800000.0
2006-02-28 04:35:00,2.29882,2.29906,2.29882,2.29895,19600000.0
2006-02-28 04:36:00,2.2991,2.29913,2.29903,2.2991,24900000.0
2006-02-28 04:37:00,2.29905,2.29905,2.29903,2.29903,7200000.0
2006-02-28 04:38:00,2.29896,2.29896,2.29883,2.29883,12000000.0
2006-02-28 04:39:00,2.29882,2.29907,2.2988,2.29886,12800000.0
2006-02-28 04:40:00,2.2987,2.29916,2.2987,2.29916,22600000.0
2006-02-28 04:41:00,2.29896,2.29896,2.29869,2.29869,15100000.0
2006-02-28 04:42:00,2.29842,2.29842,2.29821,2.2984,45200000.0
2006-02-28 04:43:00,2.29861,2.29867,2.29836,2.29849,34200000.0
2006-02-28 04:44:00,2.2986,2.29877,2.29858,2.29873,44500000.0
2006-02-28 04:45:00,2.29858,2.2988,2.29848,2.2988,12400000.0
2006-02-28 04:46:00,2.29879,2.29879,2.29846,2.29846,41600000.0
2006-02-28 04:47:00,2.2984,2.2986,2.2984,2.29848,29900000.0
2006-02-28 04:48:00,2.29863,2.29871,2.29863,2.29865,9600000.0
2006-02-28 04:49:00,2.29885,2.299,2.29854,2.29862,49500000.0
2006-02-28 04:50:00,2.29865,2.29885,2.29864,2.29885,23200000.0
2006-02-28 04:51:00,2.29889,2.29889,2.29866,2.29875,16200000.0
2006-02-28 04:52:00,2.29878,2.29878,2.29862,2.29862,25200001.0
2006-02-28 04:53:00,2.29865,2.29865,2.29849,2.29853,20800000.0
2006-02-28 04:54:00,2.29849,2.29856,2.29845,2.2985,33700000.0
2006-02-28 04:55:00,2.29855,2.29856,2.29836,2.2985,25200000.0
2006-02-28 04:56:00,2.29852,2.29865,2.29852,2.29865,14600000.0
2006-02-28 04:57:00,2.29871,2.2988,2.29858,2.29862,37600000.0
2006-02-28 04:58:00,2.29865,2.29876,2.29865,2.29872,31500000.0
2006-02-28 04:59:00,2.2986,2.2988,2.29851,2.2988,17900000.0
2006-02-28 05:00:00,2.29874,2.29882,2.29848,2.29848,31300000.0
2006-02-28 05:01:00,2.29866,2.29885,2.29857,2.29885,22600000.0
2006-02-28 05:02:00,2.29897,2.29919,2.29897,2.29908,44300000.0
2006-02-28 05:03:00,2.29913,2.29929,2.29904,2.29928,32200000.0
2006-02-28 05:04:00,2.2993,2.29953,2.2993,2.29938,23800000.0
2006-02-28 05:05:00,2.29918,2.29918,2.29913,2.29913,14200000.0
2006-02-28 05:06:00,2.29906,2.29934,2.29906,2.29934,26500000.0
2006-02-28 05:07:00,2.29929,2.29954,2.29929,2.29934,28900000.0
2006-02-28 05:08:00,2.29942,2.29942,2.29914,2.29914,8500000.0
2006-02-28 05:09:00,2.29908,2.29927,2.29908,2.29916,31600000.0
2006-02-28 05:10:00,2.29905,2.29905,2.29884,2.29884,25900000.0
2006-02-28 05:11:00,2.29885,2.29906,2.29885,2.29885,26800000.0
2006-02-28 05:12:00,2.2988,2.2988,2.29874,2.29878,11500000.0
2006-02-28 05:13:00,2.29873,2.29888,2.29863,2.29877,37200000.0
2006-02-28 05:14:00,2.2987,2.29881,2.2986,2.29881,30800000.0
2006-02-28 05:15:00,2.29888,2.29888,2.29862,2.29871,29500000.0
2006-02-28 05:16:00,2.29868,2.29882,2.29868,2.29877,44500000.0
2006-02-28 05:17:00,2.29875,2.299,2.29871,2.2989,33500000.0
2006-02-28 05:18:00,2.29889,2.29902,2.29873,2.2988,25500000.0
2006-02-28 05:19:00,2.29883,2.29884,2.29853,2.29875,53500000.0
2006-02-28 05:20:00,2.29869,2.29895,2.29858,2.29885,30500000.0
2006-02-28 05:21:00,2.29881,2.29882,2.29876,2.2988,20600000.0
2006-02-28 05:22:00,2.29868,2.29903,2.29868,2.29903,10900000.0
2006-02-28 05:23:00,2.29906,2.29906,2.2987,2.2989,42200000.0
2006-02-28 05:24:00,2.29889,2.29898,2.29881,2.2989,52000000.0
2006-02-28 05:25:00,2.29901,2.29905,2.29886,2.29886,21000000.0
2006-02-28 05:26:00,2.29898,2.29912,2.29881,2.299,46600000.0
2006-02-28 05:27:00,2.29898,2.29924,2.29888,2.29924,30900000.0
2006-02-28 05:28:00,2.29921,2.29921,2.29904,2.29905,57700000.0
2006-02-28 05:29:00,2.299,2.29902,2.2988,2.29902,29100000.0
2006-02-28 05:30:00,2.29895,2.29915,2.29895,2.29913,31200000.0
2006-02-28 05:31:00,2.29877,2.29892,2.29877,2.2988,29600000.0
2006-02-28 05:32:00,2.2988,2.29892,2.29875,2.29878,15400000.0
2006-02-28 05:33:00,2.29888,2.29888,2.29882,2.29885,9400000.0
2006-02-28 05:34:00,2.2987,2.29899,2.2987,2.29899,37200000.0
2006-02-28 05:35:00,2.29883,2.29929,2.29883,2.29918,37800000.0
2006-02-28 05:36:00,2.29909,2.29923,2.29907,2.29909,27400000.0
2006-02-28 05:37:00,2.29926,2.2995,2.2991,2.2991,25600000.0
2006-02-28 05:38:00,2.29874,2.29902,2.29862,2.29897,39800000.0
2006-02-28 05:39:00,2.29914,2.29926,2.29907,2.29914,29400000.0
2006-02-28 05:40:00,2.29899,2.29932,2.29899,2.29932,42800001.0
2006-02-28 05:41:00,2.29933,2.29947,2.29913,2.29913,33100000.0
2006-02-28 05:42:00,2.29911,2.29916,2.29907,2.29915,33400000.0
2006-02-28 05:43:00,2.29922,2.29923,2.29907,2.29907,17600000.0
2006-02-28 05:44:00,2.2991,2.29922,2.29892,2.29892,21700000.0
2006-02-28 05:45:00,2.29889,2.29914,2.29884,2.29914,30900000.0
2006-02-28 05:46:00,2.29899,2.29899,2.29872,2.29872,20100000.0
2006-02-28 05:47:00,2.29874,2.29897,2.2987,2.29897,29900000.0
2006-02-28 05:48:00,2.29902,2.29906,2.29881,2.29906,42900000.0
2006-02-28 05:49:00,2.2991,2.29953,2.2991,2.29953,29800000.0
2006-02-28 05:50:00,2.2995,2.2995,2.29904,2.29904,28600000.0
2006-02-28 05:51:00,2.2992,2.29944,2.2992,2.29944,15600000.0
2006-02-28 05:52:00,2.29941,2.29951,2.29923,2.29937,45800000.0
2006-02-28 05:53:00,2.29919,2.29927,2.29898,2.299,41900000.0
2006-02-28 05:54:00,2.29895,2.29931,2.29895,2.29931,27900000.0
2006-02-28 05:55:00,2.29931,2.29931,2.29907,2.29907,16400000.0
2006-02-28 05:56:00,2.29915,2.29919,2.29904,2.29904,17900000.0
2006-02-28 05:57:00,2.29904,2.29948,2.29904,2.29928,35400000.0
2006-02-28 05:58:00,2.29925,2.29955,2.29925,2.29933,39500000.0
2006-02-28 05:59:00,2.2994,2.2997,2.29934,2.2997,27000000.0
2006-02-28 06:00:00,2.29959,2.29959,2.29938,2.29938,38100000.0
2006-02-28 06:01:00,2.29976,2.29984,2.29976,2.29984,7200000.0
2006-02-28 06:02:00,2.2999,2.2999,2.29978,2.29987,19600000.0
2006-02-28 06:03:00,2.30005,2.30033,2.30005,2.30009,23200000.0
2006-02-28 06:04:00,2.29998,2.30028,2.29998,2.30018,20700000.0
2006-02-28 06:05:00,2.30002,2.3001,2.29998,2.30003,25800000.0
2006-02-28 06:06:00,2.29997,2.30003,2.29978,2.29978,35500000.0
2006-02-28 06:07:00,2.29958,2.29963,2.29945,2.29945,26000000.0
2006-02-28 06:08:00,2.29945,2.29951,2.29912,2.29942,38600000.0
2006-02-28 06:09:00,2.2996,2.29976,2.29944,2.29955,36600000.0
2006-02-28 06:10:00,2.29948,2.29949,2.29922,2.29949,44400000.0
2006-02-28 06:11:00,2.2995,2.2996,2.2993,2.2993,18100000.0
2006-02-28 06:12:00,2.2993,2.29955,2.2993,2.2995,25000000.0
2006-02-28 06:13:00,2.2995,2.29962,2.29945,2.29962,10400000.0
2006-02-28 06:14:00,2.2995,2.2995,2.2992,2.2992,16000000.0
2006-02-28 06:15:00,2.29931,2.29959,2.2992,2.29951,71600000.0
2006-02-28 06:16:00,2.29982,2.29982,2.29962,2.29968,36900000.0
2006-02-28 06:17:00,2.29941,2.29943,2.29932,2.29933,27000000.0
2006-02-28 06:18:00,2.29943,2.2995,2.29931,2.2995,22600000.0
2006-02-28 06:19:00,2.29946,2.29961,2.2994,2.29944,32200000.0
2006-02-28 06:20:00,2.29946,2.29956,2.29935,2.29956,16300000.0
2006-02-28 06:21:00,2.29945,2.29967,2.29937,2.29952,36800000.0
2006-02-28 06:22:00,2.29944,2.29978,2.29928,2.29978,22800000.0
2006-02-28 06:23:00,2.29979,2.2998,2.29955,2.29955,38800000.0
2006-02-28 06:24:00,2.29962,2.29971,2.29953,2.2996,29600000.0
2006-02-28 06:25:00,2.29946,2.29956,2.29937,2.29937,35400000.0
2006-02-28 06:26:00,2.29944,2.29954,2.29915,2.29915,40800000.0
2006-02-28 06:27:00,2.29906,2.29919,2.29901,2.29919,32500000.0
2006-02-28 06:28:00,2.29921,2.29922,2.2991,2.29917,49900000.0
2006-02-28 06:29:00,2.29902,2.29912,2.29889,2.29889,26600000.0
2006-02-28 06:30:00,2.29904,2.29904,2.29866,2.2988,37500000.0
2006-02-28 06:31:00,2.29882,2.29928,2.2988,2.29899,65100000.0
2006-02-28 06:32:00,2.29905,2.29908,2.29865,2.29889,30300000.0
2006-02-28 06:33:00,2.29887,2.29912,2.29887,2.29904,43900000.0
2006-02-28 06:34:00,2.29919,2.29933,2.29919,2.29925,29800000.0
2006-02-28 06:35:00,2.29914,2.29914,2.29896,2.29896,8600000.0
2006-02-28 06:36:00,2.29888,2.29921,2.29888,2.29918,18800000.0
2006-02-28 06:37:00,2.29925,2.29937,2.29923,2.29935,30900000.0
2006-02-28 06:38:00,2.29924,2.29932,2.29914,2.29914,45800000.0
2006-02-28 06:39:00,2.29928,2.29956,2.29917,2.29927,56800000.0
2006-02-28 06:40:00,2.29929,2.29961,2.29929,2.29961,32300000.0
2006-02-28 06:41:00,2.29949,2.29961,2.29933,2.29935,48500000.0
2006-02-28 06:42:00,2.29956,2.29968,2.29948,2.29948,47700000.0
2006-02-28 06:43:00,2.29957,2.29968,2.29952,2.29957,21200000.0
2006-02-28 06:44:00,2.29973,2.29973,2.29938,2.29954,44200000.0
2006-02-28 06:45:00,2.29951,2.29966,2.29922,2.29933,38200000.0
2006-02-28 06:46:00,2.29933,2.29942,2.29916,2.29942,37400000.0
2006-02-28 06:47:00,2.29928,2.29942,2.29921,2.29923,27200000.0
2006-02-28 06:48:00,2.29912,2.29915,2.29883,2.29883,31400000.0
2006-02-28 06:49:00,2.2989,2.29905,2.2989,2.29901,30700000.0
2006-02-28 06:50:00,2.2991,2.29912,2.2991,2.29912,6400000.0
2006-02-28 06:51:00,2.29928,2.29931,2.29899,2.29921,41600000.0
2006-02-28 06:52:00,2.29913,2.29919,2.29902,2.29919,45799999.0
2006-02-28 06:53:00,2.29922,2.29928,2.29909,2.29909,40200000.0
2006-02-28 06:54:00,2.29913,2.29916,2.29899,2.29908,29900000.0
2006-02-28 06:55:00,2.29914,2.29928,2.29914,2.29918,16000000.0
2006-02-28 06:56:00,2.29929,2.29929,2.29917,2.29918,22600000.0
2006-02-28 06:57:00,2.29921,2.29921,2.29909,2.29914,8000000.0
2006-02-28 06:58:00,2.29903,2.29923,2.29892,2.29906,40500000.0
2006-02-28 06:59:00,2.29905,2.29923,2.29905,2.29923,2400000.0
2006-02-28 07:00:00,2.29914,2.29933,2.29906,2.29906,22800000.0
2006-02-28 07:01:00,2.29898,2.29911,2.29898,2.29904,34000000.0
2006-02-28 07:02:00,2.299,2.29912,2.29893,2.29912,26700000.0
2006-02-28 07:03:00,2.29887,2.29898,2.29872,2.29898,23100000.0
2006-02-28 07:04:00,2.29885,2.2991,2.29871,2.29871,46800000.0
2006-02-28 07:05:00,2.29874,2.29874,2.29852,2.29861,31100000.0
2006-02-28 07:06:00,2.29863,2.29881,2.29862,2.29881,28300000.0
2006-02-28 07:07:00,2.29878,2.29901,2.29878,2.29898,38600000.0
2006-02-28 07:08:00,2.29907,2.29925,2.29907,2.29925,14000000.0
2006-02-28 07:09:00,2.29939,2.29954,2.29928,2.29938,33300000.0
2006-02-28 07:10:00,2.2993,2.29943,2.29922,2.29925,25200000.0
2006-02-28 07:11:00,2.29912,2.29921,2.29908,2.29913,35900000.0
2006-02-28 07:12:00,2.29914,2.29916,2.29908,2.29912,38700000.0
2006-02-28 07:13:00,2.29904,2.29919,2.29893,2.29919,64300001.0
2006-02-28 07:14:00,2.29916,2.29931,2.29903,2.29903,22400000.0
2006-02-28 07:15:00,2.29923,2.29933,2.29911,2.29915,20900000.0
2006-02-28 07:16:00,2.29923,2.29953,2.29923,2.29953,17600000.0
2006-02-28 07:17:00,2.29941,2.29957,2.29938,2.29938,40600000.0
2006-02-28 07:18:00,2.29938,2.29945,2.29932,2.2994,26000000.0
2006-02-28 07:19:00,2.29939,2.29956,2.29932,2.29956,32600000.0
2006-02-28 07:20:00,2.29955,2.2997,2.2995,2.2996,56200000.0
2006-02-28 07:21:00,2.2996,2.29967,2.29955,2.29967,29800000.0
2006-02-28 07:22:00,2.29955,2.29975,2.2995,2.2995,5300000.0
2006-02-28 07:23:00,2.29962,2.2997,2.29955,2.29955,8800000.0
2006-02-28 07:24:00,2.29974,2.29977,2.29957,2.2997,47300000.0
2006-02-28 07:25:00,2.29966,2.29979,2.29964,2.29969,27200000.0
2006-02-28 07:26:00,2.2996,2.29976,2.29952,2.29963,31500000.0
2006-02-28 07:27:00,2.29957,2.29957,2.29942,2.2995,34500000.0
2006-02-28 07:28:00,2.29961,2.29961,2.29942,2.29952,34300000.0
2006-02-28 07:29:00,2.29954,2.29962,2.29939,2.29957,23700000.0
2006-02-28 07:30:00,2.29967,2.29969,2.29946,2.29946,16100000.0
2006-02-28 07:31:00,2.29943,2.2996,2.29942,2.29952,30000000.0
2006-02-28 07:32:00,2.29968,2.29978,2.29942,2.29978,30100000.0
2006-02-28 07:33:00,2.29979,2.29979,2.29964,2.29975,25300000.0
2006-02-28 07:34:00,2.29959,2.29986,2.29959,2.29965,32100000.0
2006-02-28 07:35:00,2.2998,2.29991,2.2997,2.29985,19600000.0
2006-02-28 07:36:00,2.2996,2.2996,2.29958,2.29958,7600000.0
2006-02-28 07:37:00,2.2996,2.29965,2.2995,2.2995,12600000.0
2006-02-28 07:38:00,2.29955,2.29968,2.29949,2.29968,27900000.0
2006-02-28 07:39:00,2.29955,2.2997,2.29952,2.2997,37100000.0
2006-02-28 07:40:00,2.29948,2.29949,2.29948,2.29949,4800000.0
2006-02-28 07:41:00,2.29961,2.29969,2.29946,2.29955,21000000.0
2006-02-28 07:42:00,2.29968,2.29983,2.29957,2.29983,47600000.0
2006-02-28 07:43:00,2.29972,2.29972,2.29948,2.29948,21200000.0
2006-02-28 07:44:00,2.29951,2.29973,2.29944,2.2997,27100000.0
2006-02-28 07:45:00,2.29973,2.2999,2.2997,2.29973,52700000.0
2006-02-28 07:46:00,2.2998,2.2998,2.29954,2.29959,43500000.0
2006-02-28 07:47:00,2.29958,2.29966,2.29952,2.29956,36400000.0
2006-02-28 07:48:00,2.29954,2.29972,2.29945,2.29967,26800000.0
2006-02-28 07:49:00,2.2995,2.2995,2.29928,2.29935,25500000.0
2006-02-28 07:50:00,2.29938,2.29965,2.2993,2.2994,39500000.0
2006-02-28 07:51:00,2.29936,2.29942,2.29915,2.29918,55500000.0
2006-02-28 07:52:00,2.29935,2.29953,2.29923,2.29923,46200000.0
2006-02-28 07:53:00,2.29906,2.29909,2.29888,2.299,44300000.0
2006-02-28 07:54:00,2.29904,2.29937,2.29904,2.29927,39800000.0
2006-02-28 07:55:00,2.29922,2.29952,2.29922,2.29931,47000000.0
2006-02-28 07:56:00,2.29925,2.2994,2.29925,2.29925,19600000.0
2006-02-28 07:57:00,2.2992,2.2992,2.29896,2.29907,32100000.0
2006-02-28 07:58:00,2.29919,2.29933,2.29899,2.29916,43300000.0
2006-02-28 07:59:00,2.29912,2.29943,2.29912,2.29935,34500001.0
2006-02-28 08:00:00,2.29954,2.29956,2.29925,2.29936,21300000.0
2006-02-28 08:01:00,2.29934,2.29934,2.29914,2.29914,69900000.0
2006-02-28 08:02:00,2.29904,2.29933,2.29904,2.29928,16800000.0
2006-02-28 08:03:00,2.29922,2.29944,2.29922,2.29939,25000000.0
2006-02-28 08:04:00,2.29905,2.29911,2.29894,2.29908,42800000.0
2006-02-28 08:05:00,2.29898,2.29937,2.29896,2.29917,33400000.0
2006-02-28 08:06:00,2.29914,2.29942,2.29913,2.29918,53200000.0
2006-02-28 08:07:00,2.2992,2.29939,2.29915,2.29922,21100000.0
2006-02-28 08:08:00,2.2993,2.2993,2.29894,2.29899,14700000.0
2006-02-28 08:09:00,2.29885,2.29885,2.29864,2.29875,12800000.0
2006-02-28 08:10:00,2.29862,2.29873,2.29829,2.29829,25100000.0
2006-02-28 08:11:00,2.29833,2.29885,2.29833,2.29885,23000000.0
2006-02-28 08:12:00,2.29887,2.29887,2.2986,2.29868,34100000.0
2006-02-28 08:13:00,2.29872,2.29876,2.29854,2.29857,43600000.0
2006-02-28 08:14:00,2.29878,2.29878,2.29849,2.29849,49200000.0
2006-02-28 08:15:00,2.29867,2.29883,2.29848,2.29883,24700000.0
2006-02-28 08:16:00,2.29849,2.29849,2.29822,2.29833,28300000.0
2006-02-28 08:17:00,2.29849,2.29849,2.29834,2.29839,30700000.0
2006-02-28 08:18:00,2.29867,2.29867,2.29841,2.29859,29100000.0
2006-02-28 08:19:00,2.29851,2.29872,2.29848,2.29853,35300000.0
2006-02-28 08:20:00,2.29845,2.29856,2.29843,2.29855,48000000.0
2006-02-28 08:21:00,2.2985,2.29864,2.29844,2.2985,23900000.0
2006-02-28 08:22:00,2.29838,2.29854,2.29828,2.29843,28800000.0
2006-02-28 08:23:00,2.29857,2.29857,2.29838,2.29849,26600000.0
2006-02-28 08:24:00,2.2984,2.2984,2.29813,2.29815,42500000.0
2006-02-28 08:25:00,2.2981,2.29821,2.29807,2.29813,23000000.0
2006-02-28 08:26:00,2.29833,2.29843,2.29828,2.29828,35500000.0
2006-02-28 08:27:00,2.29826,2.29828,2.29793,2.29797,23900000.0
2006-02-28 08:28:00,2.29797,2.29812,2.29775,2.29775,59800000.0
2006-02-28 08:29:00,2.2977,2.29791,2.29769,2.29791,18800000.0
2006-02-28 08:30:00,2.29776,2.29793,2.29755,2.29761,24600000.0
2006-02-28 08:31:00,2.29768,2.29772,2.29736,2.29736,35900000.0
2006-02-28 08:32:00,2.2974,2.29792,2.2974,2.29792,28700000.0
2006-02-28 08:33:00,2.29807,2.29807,2.29785,2.29803,13600000.0
2006-02-28 08:34:00,2.29815,2.29819,2.29786,2.29788,39900000.0
2006-02-28 08:35:00,2.29791,2.29815,2.29791,2.29798,28500000.0
2006-02-28 08:36:00,2.29799,2.29807,2.29787,2.29793,35800000.0
2006-02-28 08:37:00,2.29782,2.29783,2.29754,2.29783,20800000.0
2006-02-28 08:38:00,2.29775,2.29817,2.29771,2.29817,28400000.0
2006-02-28 08:39:00,2.29805,2.29816,2.2979,2.2979,19400000.0
2006-02-28 08:40:00,2.29779,2.29786,2.29742,2.29749,22800000.0
2006-02-28 08:41:00,2.29731,2.2975,2.29724,2.2973,30400000.0
2006-02-28 08:42:00,2.2974,2.29763,2.29732,2.2976,35000000.0
2006-02-28 08:43:00,2.29768,2.2978,2.29747,2.29776,41900000.0
2006-02-28 08:44:00,2.29805,2.29805,2.2977,2.29779,14500000.0
2006-02-28 08:45:00,2.2978,2.29788,2.29771,2.29776,26300000.0
2006-02-28 08:46:00,2.29762,2.29776,2.29752,2.29765,49700000.0
2006-02-28 08:47:00,2.29776,2.29776,2.29761,2.29761,47400000.0
2006-02-28 08:48:00,2.29766,2.29774,2.29766,2.29774,9400000.0
2006-02-28 08:49:00,2.29803,2.29817,2.29785,2.298,37500000.0
2006-02-28 08:50:00,2.29795,2.29812,2.29789,2.29789,31100000.0
2006-02-28 08:51:00,2.29773,2.29789,2.29772,2.29772,36800000.0
2006-02-28 08:52:00,2.29777,2.29792,2.29768,2.29772,44500000.0
2006-02-28 08:53:00,2.29787,2.29798,2.29787,2.29798,11100000.0
2006-02-28 08:54:00,2.29798,2.298,2.29787,2.29793,29400000.0
2006-02-28 08:55:00,2.29797,2.29797,2.2978,2.29787,22300000.0
2006-02-28 08:56:00,2.29783,2.29805,2.29783,2.29796,49500000.0
2006-02-28 08:57:00,2.298,2.29824,2.29792,2.29824,57100000.0
2006-02-28 08:58:00,2.29836,2.29836,2.2981,2.29818,36000000.0
2006-02-28 08:59:00,2.29811,2.29846,2.29804,2.29826,30000000.0
2006-02-28 09:00:00,2.29766,2.29766,2.29742,2.29743,42200000.0
2006-02-28 09:01:00,2.29713,2.29745,2.29707,2.29723,45400000.0
2006-02-28 09:02:00,2.29727,2.29768,2.29727,2.29755,28800000.0
2006-02-28 09:03:00,2.29752,2.29775,2.29752,2.29753,26500000.0
2006-02-28 09:04:00,2.29739,2.29739,2.29674,2.29683,47600000.0
2006-02-28 09:05:00,2.29687,2.29687,2.29648,2.29666,40100000.0
2006-02-28 09:06:00,2.29683,2.29728,2.29679,2.29728,33800000.0
2006-02-28 09:07:00,2.29725,2.29725,2.2971,2.29719,23500000.0
2006-02-28 09:08:00,2.29734,2.29739,2.29701,2.29701,24400000.0
2006-02-28 09:09:00,2.29693,2.29714,2.2968,2.29697,22800000.0
2006-02-28 09:10:00,2.29706,2.29719,2.29706,2.29719,17300000.0
2006-02-28 09:11:00,2.2973,2.29754,2.29723,2.29754,41200000.0
2006-02-28 09:12:00,2.29748,2.29749,2.29735,2.29735,35100000.0
2006-02-28 09:13:00,2.29732,2.29738,2.29724,2.29733,26100000.0
2006-02-28 09:14:00,2.29732,2.29751,2.29732,2.29745,38900000.0
2006-02-28 09:15:00,2.2975,2.29768,2.29743,2.29755,39500000.0
2006-02-28 09:16:00,2.29761,2.29796,2.29761,2.29796,58000000.0
2006-02-28 09:17:00,2.29783,2.29818,2.29783,2.29805,43600000.0
2006-02-28 09:18:00,2.29784,2.2982,2.29769,2.29782,49300000.0
2006-02-28 09:19:00,2.29772,2.29805,2.29772,2.29775,21800000.0
2006-02-28 09:20:00,2.29775,2.29778,2.29764,2.29773,35300000.0
2006-02-28 09:21:00,2.29796,2.29802,2.29767,2.29767,28100000.0
2006-02-28 09:22:00,2.29787,2.29796,2.29775,2.29795,39700000.0
2006-02-28 09:23:00,2.29795,2.29802,2.29782,2.29802,22200000.0
2006-02-28 09:24:00,2.29798,2.298,2.29775,2.298,44200000.0
2006-02-28 09:25:00,2.29793,2.29816,2.29793,2.29809,18100000.0
2006-02-28 09:26:00,2.29815,2.29825,2.29815,2.29823,17600000.0
2006-02-28 09:27:00,2.29842,2.29842,2.29815,2.29832,39800000.0
2006-02-28 09:28:00,2.29849,2.29855,2.29841,2.29841,14800000.0
2006-02-28 09:29:00,2.29826,2.29865,2.29821,2.29865,38400000.0
2006-02-28 09:30:00,2.29864,2.29868,2.29842,2.29845,42400000.0
2006-02-28 09:31:00,2.29851,2.29865,2.29842,2.29858,12300000.0
2006-02-28 09:32:00,2.29875,2.2988,2.29854,2.29865,50600000.0
2006-02-28 09:33:00,2.29862,2.29893,2.29826,2.29826,43200000.0
2006-02-28 09:34:00,2.29807,2.29825,2.29793,2.29803,37200000.0
2006-02-28 09:35:00,2.29809,2.29813,2.29809,2.29813,9200000.0
2006-02-28 09:36:00,2.29817,2.29817,2.29761,2.29761,43200000.0
2006-02-28 09:37:00,2.29764,2.29769,2.29746,2.29755,41700000.0
2006-02-28 09:38:00,2.2976,2.29763,2.29742,2.29763,14500000.0
2006-02-28 09:39:00,2.29751,2.29755,2.29732,2.29748,56000001.0
2006-02-28 09:40:00,2.29734,2.29734,2.29716,2.29719,28700000.0
2006-02-28 09:41:00,2.2972,2.2972,2.29704,2.29704,17200000.0
2006-02-28 09:42:00,2.2969,2.29748,2.2969,2.29748,48400000.0
2006-02-28 09:43:00,2.29751,2.29751,2.29719,2.29719,24300000.0
2006-02-28 09:44:00,2.29713,2.29757,2.29709,2.29756,26600000.0
2006-02-28 09:45:00,2.29754,2.29779,2.29748,2.29748,38500000.0
2006-02-28 09:46:00,2.29747,2.29776,2.29747,2.29776,26000000.0
2006-02-28 09:47:00,2.29746,2.29746,2.29714,2.29719,26800000.0
2006-02-28 09:48:00,2.29726,2.29749,2.29726,2.29739,48200000.0
2006-02-28 09:49:00,2.29756,2.29756,2.29727,2.29727,40199999.0
2006-02-28 09:50:00,2.29721,2.2974,2.29721,2.29722,28500000.0
2006-02-28 09:51:00,2.29746,2.29746,2.29713,2.29727,49500000.0
2006-02-28 09:52:00,2.29735,2.29735,2.29707,2.29731,45000000.0
2006-02-28 09:53:00,2.29727,2.2974,2.29702,2.29702,26100000.0
2006-02-28 09:54:00,2.29696,2.29702,2.2968,2.29686,46200000.0
2006-02-28 09:55:00,2.29693,2.29723,2.29693,2.29715,41600000.0
2006-02-28 09:56:00,2.29717,2.29738,2.2971,2.29722,32600000.0
2006-02-28 09:57:00,2.29715,2.29736,2.29712,2.29733,31400000.0
2006-02-28 09:58:00,2.29742,2.29742,2.29691,2.29702,24300000.0
2006-02-28 09:59:00,2.29704,2.29704,2.29672,2.29672,22400000.0
2006-02-28 10:00:00,2.29662,2.29695,2.29662,2.29687,21300000.0
2006-02-28 10:01:00,2.29708,2.29712,2.29696,2.29709,44600000.0
2006-02-28 10:02:00,2.29727,2.29737,2.2972,2.2972,42200001.0
2006-02-28 10:03:00,2.29701,2.29701,2.29673,2.29673,27800000.0
2006-02-28 10:04:00,2.29684,2.29684,2.29642,2.29649,44700000.0
2006-02-28 10:05:00,2.29647,2.29662,2.29641,2.29649,50300000.0
2006-02-28 10:06:00,2.2965,2.29667,2.29633,2.29633,17900000.0
2006-02-28 10:07:00,2.29646,2.29648,2.29633,2.29634,38100000.0
2006-02-28 10:08:00,2.29625,2.29625,2.29608,2.29625,20200000.0
2006-02-28 10:09:00,2.29616,2.29625,2.296,2.29608,42700000.0
2006-02-28 10:10:00,2.29619,2.29622,2.29606,2.29613,16700000.0
2006-02-28 10:11:00,2.29594,2.29606,2.29594,2.29597,28300000.0
2006-02-28 10:12:00,2.29586,2.29626,2.29586,2.29626,27900000.0
2006-02-28 10:13:00,2.29624,2.29636,2.29621,2.29636,28600000.0
2006-02-28 10:14:00,2.29638,2.29653,2.29636,2.29639,33900000.0
2006-02-28 10:15:00,2.2966,2.29672,2.29652,2.29668,31700000.0
2006-02-28 10:16:00,2.29666,2.2968,2.29657,2.2968,40600000.0
2006-02-28 10:17:00,2.29675,2.29675,2.29645,2.29673,52100000.0
2006-02-28 10:18:00,2.2965,2.29697,2.29644,2.29697,37500000.0
2006-02-28 10:19:00,2.29687,2.29705,2.29684,2.29684,37000000.0
2006-02-28 10:20:00,2.29689,2.297,2.29665,2.29668,24400000.0
2006-02-28 10:21:00,2.29659,2.29678,2.29658,2.2967,18100000.0
2006-02-28 10:22:00,2.29664,2.29675,2.2963,2.29647,37900000.0
2006-02-28 10:23:00,2.29639,2.29643,2.296,2.296,43700000.0
2006-02-28 10:24:00,2.29604,2.29651,2.29604,2.29651,33200000.0
2006-02-28 10:25:00,2.29651,2.29685,2.29651,2.29677,25200000.0
2006-02-28 10:26:00,2.29688,2.29688,2.29661,2.29661,30500000.0
2006-02-28 10:27:00,2.29647,2.29663,2.29634,2.29634,28600000.0
2006-02-28 10:28:00,2.29621,2.2965,2.29608,2.2965,42500000.0
2006-02-28 10:29:00,2.29661,2.29683,2.2966,2.29672,34100000.0
2006-02-28 10:30:00,2.29657,2.29675,2.29654,2.29662,36600000.0
2006-02-28 10:31:00,2.29666,2.29679,2.29664,2.29676,14800000.0
2006-02-28 10:32:00,2.29663,2.2968,2.29662,2.29662,30100000.0
2006-02-28 10:33:00,2.2967,2.29703,2.2967,2.29703,30200000.0
2006-02-28 10:34:00,2.29714,2.29731,2.29701,2.29701,24000000.0
2006-02-28 10:35:00,2.29705,2.29723,2.29705,2.29705,20800000.0
2006-02-28 10:36:00,2.29705,2.29705,2.29658,2.29658,20600000.0
2006-02-28 10:37:00,2.29663,2.29674,2.29645,2.29645,36100000.0
2006-02-28 10:38:00,2.29645,2.29645,2.29613,2.29634,27400000.0
2006-02-28 10:39:00,2.29632,2.29656,2.29632,2.29638,49800000.0
2006-02-28 10:40:00,2.29635,2.29647,2.2962,2.2962,43600001.0
2006-02-28 10:41:00,2.2962,2.29628,2.29603,2.29628,36100000.0
2006-02-28 10:42:00,2.29612,2.29612,2.29602,2.29609,19300000.0
2006-02-28 10:43:00,2.29603,2.2966,2.29603,2.2966,28600000.0
2006-02-28 10:44:00,2.29632,2.29648,2.296,2.296,45300000.0
2006-02-28 10:45:00,2.29585,2.29608,2.29583,2.2959,39000000.0
2006-02-28 10:46:00,2.29598,2.29598,2.29577,2.29594,42900000.0
2006-02-28 10:47:00,2.29597,2.29604,2.29586,2.29586,21200000.0
2006-02-28 10:48:00,2.29582,2.29594,2.2957,2.29584,37400000.0
2006-02-28 10:49:00,2.2959,2.29621,2.2959,2.29621,17600000.0
2006-02-28 10:50:00,2.29603,2.29632,2.29585,2.29597,43800000.0
2006-02-28 10:51:00,2.29591,2.2961,2.29587,2.29597,16800000.0
2006-02-28 10:52:00,2.296,2.296,2.29592,2.29596,37700000.0
2006-02-28 10:53:00,2.2959,2.2959,2.29568,2.29573,23200000.0
2006-02-28 10:54:00,2.29573,2.29592,2.29573,2.29592,28800000.0
2006-02-28 10:55:00,2.29595,2.29624,2.2959,2.29613,38500000.0
2006-02-28 10:56:00,2.29606,2.29625,2.29577,2.29584,36000000.0
2006-02-28 10:57:00,2.2958,2.29617,2.2958,2.29617,47700000.0
2006-02-28 10:58:00,2.29618,2.29634,2.29613,2.29632,39900000.0
2006-02-28 10:59:00,2.29611,2.2963,2.29611,2.2963,54100000.0
2006-02-28 11:00:00,2.29626,2.29643,2.29611,2.29643,35100000.0
2006-02-28 11:01:00,2.2964,2.2964,2.29627,2.29627,4500000.0
2006-02-28 11:02:00,2.29622,2.29646,2.29622,2.29646,40000000.0
2006-02-28 11:03:00,2.29631,2.29631,2.29612,2.29612,26400000.0
2006-02-28 11:04:00,2.29611,2.29617,2.29599,2.29611,17600000.0
2006-02-28 11:05:00,2.2962,2.29649,2.2962,2.29624,46900000.0
2006-02-28 11:06:00,2.29646,2.29646,2.29622,2.29641,27600000.0
2006-02-28 11:07:00,2.29618,2.29623,2.29602,2.29607,41500000.0
2006-02-28 11:08:00,2.29604,2.29634,2.29604,2.29613,31200000.0
2006-02-28 11:09:00,2.296,2.29628,2.29597,2.296,35500000.0
2006-02-28 11:10:00,2.29582,2.29604,2.29579,2.29581,17300000.0
2006-02-28 11:11:00,2.29589,2.29592,2.29581,2.29582,43100000.0
2006-02-28 11:12:00,2.29572,2.29589,2.29567,2.2957,24600000.0
2006-02-28 11:13:00,2.29581,2.29632,2.29581,2.2959,56300000.0
2006-02-28 11:14:00,2.29597,2.29609,2.29577,2.29577,67100000.0
2006-02-28 11:15:00,2.29576,2.296,2.29576,2.296,43300000.0
2006-02-28 11:16:00,2.29586,2.29596,2.2957,2.29586,29300000.0
2006-02-28 11:17:00,2.29583,2.29583,2.29556,2.29564,46300000.0
2006-02-28 11:18:00,2.29586,2.29623,2.29586,2.29623,27700000.0
2006-02-28 11:19:00,2.29612,2.29629,2.29608,2.29616,38000000.0
2006-02-28 11:20:00,2.29623,2.29638,2.29613,2.29633,46000000.0
2006-02-28 11:21:00,2.29617,2.29622,2.29587,2.29587,31000000.0
2006-02-28 11:22:00,2.29592,2.29616,2.29565,2.29569,29800000.0
2006-02-28 11:23:00,2.29571,2.2961,2.29571,2.29594,44900000.0
2006-02-28 11:24:00,2.29611,2.29619,2.29591,2.296,36000000.0
2006-02-28 11:25:00,2.29624,2.29658,2.29624,2.29642,38700000.0
2006-02-28 11:26:00,2.29645,2.29656,2.29631,2.29654,40200000.0
2006-02-28 11:27:00,2.29643,2.29643,2.29611,2.29611,31500000.0
2006-02-28 11:28:00,2.29625,2.29676,2.29605,2.29676,46900000.0
2006-02-28 11:29:00,2.29678,2.29678,2.29633,2.29645,26700000.0
2006-02-28 11:30:00,2.29656,2.29676,2.29656,2.29676,36900000.0
2006-02-28 11:31:00,2.29669,2.29692,2.29647,2.29692,26600000.0
2006-02-28 11:32:00,2.29671,2.29689,2.29659,2.29689,28700000.0
2006-02-28 11:33:00,2.29683,2.29718,2.29679,2.29716,39500000.0
2006-02-28 11:34:00,2.29717,2.29719,2.29638,2.29638,59100000.0
2006-02-28 11:35:00,2.29637,2.29677,2.29633,2.29659,47200001.0
2006-02-28 11:36:00,2.29673,2.29682,2.29642,2.29675,49999999.0
2006-02-28 11:37:00,2.29665,2.29678,2.29644,2.29678,27000000.0
2006-02-28 11:38:00,2.29664,2.29683,2.2965,2.2965,51900000.0
2006-02-28 11:39:00,2.29645,2.29677,2.29643,2.29643,49900000.0
2006-02-28 11:40:00,2.29642,2.29676,2.29642,2.29676,48500000.0
2006-02-28 11:41:00,2.29654,2.29693,2.29654,2.29673,29600000.0
2006-02-28 11:42:00,2.29659,2.29692,2.29659,2.2967,47100000.0
2006-02-28 11:43:00,2.29657,2.2966,2.29642,2.2966,37200000.0
2006-02-28 11:44:00,2.2967,2.29671,2.29648,2.29671,66500000.0
2006-02-28 11:45:00,2.29664,2.29664,2.29632,2.29633,47400000.0
2006-02-28 11:46:00,2.29638,2.29654,2.29629,2.29631,30500000.0
2006-02-28 11:47:00,2.29657,2.29657,2.29634,2.29634,19800000.0
2006-02-28 11:48:00,2.29618,2.29646,2.29618,2.2964,50199999.0
2006-02-28 11:49:00,2.29649,2.29672,2.29649,2.29658,25800000.0
2006-02-28 11:50:00,2.29655,2.29665,2.2964,2.2964,23000000.0
2006-02-28 11:51:00,2.2965,2.29652,2.2963,2.29652,47700000.0
2006-02-28 11:52:00,2.29663,2.29667,2.29652,2.29667,34400000.0
2006-02-28 11:53:00,2.29651,2.29669,2.29632,2.29669,27300000.0
2006-02-28 11:54:00,2.29671,2.29671,2.29639,2.29669,33900000.0
2006-02-28 11:55:00,2.2968,2.29689,2.29665,2.29665,27600000.0
2006-02-28 11:56:00,2.29676,2.29701,2.29676,2.29701,46800000.0
2006-02-28 11:57:00,2.29707,2.29708,2.29689,2.29701,38000000.0
2006-02-28 11:58:00,2.2971,2.2971,2.29677,2.29677,20900000.0
2006-02-28 11:59:00,2.29678,2.29678,2.29625,2.29631,37000000.0
2006-02-28 12:00:00,2.29634,2.29672,2.29634,2.29662,22300000.0
2006-02-28 12:01:00,2.29671,2.29719,2.29671,2.29719,47900000.0
2006-02-28 12:02:00,2.2971,2.29715,2.29698,2.29698,17600000.0
2006-02-28 12:03:00,2.29693,2.29718,2.29693,2.29712,22900000.0
2006-02-28 12:04:00,2.29713,2.29759,2.29713,2.29735,31300000.0
2006-02-28 12:05:00,2.2975,2.2975,2.29731,2.29744,57200000.0
2006-02-28 12:06:00,2.29752,2.29752,2.29707,2.29723,17700000.0
2006-02-28 12:07:00,2.2972,2.29733,2.29709,2.29709,32400000.0
2006-02-28 12:08:00,2.29729,2.29758,2.29729,2.29758,26200000.0
2006-02-28 12:09:00,2.29762,2.29762,2.29726,2.29735,29000000.0
2006-02-28 12:10:00,2.29748,2.29789,2.29748,2.2978,40200000.0
2006-02-28 12:11:00,2.29783,2.29802,2.29771,2.29781,40800000.0
2006-02-28 12:12:00,2.29773,2.298,2.2977,2.298,21300000.0
2006-02-28 12:13:00,2.29783,2.2981,2.29775,2.29798,28000000.0
2006-02-28 12:14:00,2.29801,2.29802,2.29787,2.29802,38200000.0
2006-02-28 12:15:00,2.29803,2.29833,2.29802,2.29819,36400000.0
2006-02-28 12:16:00,2.29819,2.29866,2.29819,2.29854,54400000.0
2006-02-28 12:17:00,2.29867,2.29874,2.29854,2.29854,34200000.0
2006-02-28 12:18:00,2.29872,2.29887,2.29847,2.2986,41400000.0
2006-02-28 12:19:00,2.29862,2.29881,2.2986,2.2986,24000000.0
2006-02-28 12:20:00,2.29845,2.29863,2.29845,2.29852,38200000.0
2006-02-28 12:21:00,2.29858,2.29894,2.29858,2.29883,21800000.0
2006-02-28 12:22:00,2.29886,2.29886,2.29872,2.29876,32200000.0
2006-02-28 12:23:00,2.29888,2.29902,2.29877,2.29902,53400000.0
2006-02-28 12:24:00,2.299,2.299,2.2987,2.2987,28400000.0
2006-02-28 12:25:00,2.2989,2.29902,2.29871,2.29873,44900000.0
2006-02-28 12:26:00,2.29868,2.29915,2.29868,2.29897,30600000.0
2006-02-28 12:27:00,2.29909,2.29943,2.29909,2.29916,40600000.0
2006-02-28 12:28:00,2.29904,2.29947,2.29901,2.29947,38800000.0
2006-02-28 12:29:00,2.29954,2.29977,2.29931,2.29961,40000000.0
2006-02-28 12:30:00,2.29957,2.29957,2.29906,2.29923,35000000.0
2006-02-28 12:31:00,2.29918,2.29977,2.29918,2.29977,15800000.0
2006-02-28 12:32:00,2.29988,2.30021,2.29982,2.30021,30300000.0
2006-02-28 12:33:00,2.30018,2.30036,2.29975,2.29979,42200000.0
2006-02-28 12:34:00,2.29966,2.29991,2.29961,2.29991,27500000.0
2006-02-28 12:35:00,2.30012,2.30012,2.29956,2.29956,22700000.0
2006-02-28 12:36:00,2.29969,2.29987,2.29965,2.29965,57799999.0
2006-02-28 12:37:00,2.29972,2.29986,2.29947,2.2997,41200000.0
2006-02-28 12:38:00,2.29965,2.29994,2.29965,2.29994,59600000.0
2006-02-28 12:39:00,2.30003,2.30011,2.29982,2.29982,16000000.0
2006-02-28 12:40:00,2.29961,2.2998,2.29955,2.29975,62000000.0
2006-02-28 12:41:00,2.29982,2.29995,2.2997,2.29987,72200000.0
2006-02-28 12:42:00,2.29984,2.3,2.29974,2.29993,39700000.0
2006-02-28 12:43:00,2.29987,2.3,2.29962,2.29962,20400000.0
2006-02-28 12:44:00,2.29953,2.29969,2.29937,2.29953,31800000.0
2006-02-28 12:45:00,2.29987,2.30016,2.29966,2.29993,34500000.0
2006-02-28 12:46:00,2.2999,2.30025,2.29968,2.29984,24600000.0
2006-02-28 12:47:00,2.29981,2.30049,2.2998,2.30025,41500000.0
2006-02-28 12:48:00,2.30035,2.30046,2.30018,2.30042,40700000.0
2006-02-28 12:49:00,2.30058,2.30072,2.30032,2.30072,21100000.0
2006-02-28 12:50:00,2.30075,2.30075,2.3002,2.3005,37700000.0
2006-02-28 12:51:00,2.30027,2.30039,2.29997,2.30022,25500000.0
2006-02-28 12:52:00,2.30028,2.30028,2.29994,2.30001,26100000.0
2006-02-28 12:53:00,2.30022,2.3003,2.30012,2.30012,21400000.0
2006-02-28 12:54:00,2.29997,2.30017,2.29996,2.30017,14800000.0
2006-02-28 12:55:00,2.3002,2.3002,2.3,2.3001,31400000.0
2006-02-28 12:56:00,2.30015,2.30056,2.30015,2.3004,45800001.0
2006-02-28 12:57:00,2.30043,2.30056,2.30021,2.3005,16200000.0
2006-02-28 12:58:00,2.30079,2.30086,2.30045,2.30045,14800000.0
2006-02-28 12:59:00,2.30033,2.30035,2.29991,2.30022,26100000.0
2006-02-28 13:00:00,2.30006,2.30015,2.29962,2.30015,52600000.0
2006-02-28 13:01:00,2.30025,2.30025,2.29979,2.30016,36600000.0
2006-02-28 13:02:00,2.3004,2.30098,2.3004,2.30053,29600000.0
2006-02-28 13:03:00,2.30026,2.30059,2.30026,2.30041,36100000.0
2006-02-28 13:04:00,2.30028,2.30028,2.29995,2.3,35800000.0
2006-02-28 13:05:00,2.30009,2.30031,2.30002,2.30029,27500000.0
2006-02-28 13:06:00,2.30024,2.3004,2.30016,2.30032,21500000.0
2006-02-28 13:07:00,2.30036,2.30036,2.30013,2.30017,45700000.0
2006-02-28 13:08:00,2.30024,2.3004,2.30021,2.3004,35600000.0
2006-02-28 13:09:00,2.30035,2.30072,2.30032,2.30072,19900000.0
2006-02-28 13:10:00,2.30067,2.30085,2.30051,2.30054,31100000.0
2006-02-28 13:11:00,2.30059,2.30074,2.3004,2.30074,30600000.0
2006-02-28 13:12:00,2.3007,2.3007,2.30049,2.30049,39400000.0
2006-02-28 13:13:00,2.30065,2.30066,2.30029,2.30041,26600000.0
2006-02-28 13:14:00,2.30039,2.3004,2.30028,2.30035,44500000.0
2006-02-28 13:15:00,2.30027,2.3005,2.30027,2.30045,50600000.0
2006-02-28 13:16:00,2.30028,2.30057,2.30015,2.30021,37200000.0
2006-02-28 13:17:00,2.30016,2.30024,2.30005,2.3001,19100000.0
2006-02-28 13:18:00,2.30027,2.30055,2.30027,2.30043,36600000.0
2006-02-28 13:19:00,2.30055,2.30055,2.30014,2.30014,15200000.0
2006-02-28 13:20:00,2.30006,2.30036,2.30006,2.3003,21000000.0
2006-02-28 13:21:00,2.30036,2.30036,2.30001,2.30012,48000000.0
2006-02-28 13:22:00,2.30003,2.30009,2.29994,2.30002,32000000.0
2006-02-28 13:23:00,2.30009,2.30034,2.30009,2.30034,18800000.0
2006-02-28 13:24:00,2.30024,2.30056,2.30016,2.30046,40300000.0
2006-02-28 13:25:00,2.30046,2.30074,2.30033,2.30056,32900000.0
2006-02-28 13:26:00,2.30069,2.30086,2.30066,2.3007,34500000.0
2006-02-28 13:27:00,2.30051,2.3007,2.30051,2.30067,29400000.0
2006-02-28 13:28:00,2.30074,2.30128,2.30074,2.30087,29400000.0
2006-02-28 13:29:00,2.30085,2.30096,2.30085,2.30096,27500000.0
2006-02-28 13:30:00,2.30089,2.30106,2.30082,2.30094,17000000.0
2006-02-28 13:31:00,2.30089,2.30089,2.3007,2.3007,45400000.0
2006-02-28 13:32:00,2.3007,2.30101,2.3007,2.30093,34900000.0
2006-02-28 13:33:00,2.30099,2.30115,2.3009,2.30091,38000000.0
2006-02-28 13:34:00,2.30094,2.30119,2.30083,2.30094,31600000.0
2006-02-28 13:35:00,2.30101,2.30138,2.30095,2.3013,41400000.0
2006-02-28 13:36:00,2.30137,2.30141,2.30108,2.30141,36100000.0
2006-02-28 13:37:00,2.30133,2.30133,2.30119,2.3013,31600000.0
2006-02-28 13:38:00,2.30149,2.30149,2.30105,2.30112,38600000.0
2006-02-28 13:39:00,2.3011,2.30131,2.30102,2.30102,65699999.0
2006-02-28 13:40:00,2.3012,2.30146,2.3012,2.30125,28200000.0
2006-02-28 13:41:00,2.30118,2.30145,2.30118,2.30145,46200001.0
2006-02-28 13:42:00,2.30148,2.30185,2.30148,2.30171,31400000.0
2006-02-28 13:43:00,2.30159,2.3019,2.30159,2.30185,20600000.0
2006-02-28 13:44:00,2.30207,2.30207,2.30185,2.30199,32600000.0
2006-02-28 13:45:00,2.30182,2.30182,2.30157,2.30166,34900000.0
2006-02-28 13:46:00,2.30181,2.30218,2.30181,2.30212,45300000.0
2006-02-28 13:47:00,2.30199,2.30199,2.30168,2.30168,35800000.0
2006-02-28 13:48:00,2.30164,2.30174,2.30147,2.30147,34500000.0
2006-02-28 13:49:00,2.3016,2.30168,2.30157,2.30165,18000000.0
2006-02-28 13:50:00,2.30153,2.30175,2.30153,2.30175,15800000.0
2006-02-28 13:51:00,2.30174,2.30191,2.30163,2.30165,22100000.0
2006-02-28 13:52:00,2.30197,2.30197,2.30162,2.30164,52900000.0
2006-02-28 13:53:00,2.30158,2.30229,2.30158,2.30229,26600000.0
2006-02-28 13:54:00,2.30231,2.30273,2.30231,2.30273,30400000.0
2006-02-28 13:55:00,2.30261,2.30284,2.30259,2.30284,27000000.0
2006-02-28 13:56:00,2.3028,2.30327,2.3028,2.30305,32900000.0
2006-02-28 13:57:00,2.30283,2.30291,2.30262,2.30281,50600000.0
2006-02-28 13:58:00,2.30263,2.30286,2.30261,2.30286,30200000.0
2006-02-28 13:59:00,2.30268,2.30268,2.30187,2.30187,22600000.0
2006-02-28 14:00:00,2.30173,2.30233,2.30158,2.30233,36000000.0
2006-02-28 14:01:00,2.30247,2.30282,2.30242,2.30282,44100000.0
2006-02-28 14:02:00,2.3027,2.30281,2.30242,2.30242,23000000.0
2006-02-28 14:03:00,2.30255,2.30271,2.30255,2.30257,18000000.0
2006-02-28 14:04:00,2.30262,2.3027,2.30257,2.30257,32000000.0
2006-02-28 14:05:00,2.30231,2.30231,2.30206,2.30218,26600000.0
2006-02-28 14:06:00,2.30222,2.3026,2.30221,2.3025,31000000.0
2006-02-28 14:07:00,2.3024,2.3024,2.30216,2.30225,46100000.0
2006-02-28 14:08:00,2.30238,2.30254,2.30228,2.30228,43600000.0
2006-02-28 14:09:00,2.30235,2.3024,2.30224,2.30238,35500000.0
2006-02-28 14:10:00,2.30247,2.30263,2.30245,2.30263,54000000.0
2006-02-28 14:11:00,2.30275,2.30275,2.30241,2.30264,34900000.0
2006-02-28 14:12:00,2.30302,2.30302,2.30262,2.3028,47800000.0
2006-02-28 14:13:00,2.30265,2.30265,2.30239,2.30248,57100000.0
2006-02-28 14:14:00,2.30259,2.30265,2.30237,2.30262,35600000.0
2006-02-28 14:15:00,2.30255,2.30264,2.30246,2.30264,25600000.0
2006-02-28 14:16:00,2.30261,2.30281,2.30261,2.3027,35400000.0
2006-02-28 14:17:00,2.30263,2.303,2.30263,2.30283,23500000.0
2006-02-28 14:18:00,2.30286,2.30296,2.30265,2.30286,38400000.0
2006-02-28 14:19:00,2.30283,2.30303,2.30273,2.30283,46600000.0
2006-02-28 14:20:00,2.30295,2.30323,2.30281,2.30323,67400000.0
2006-02-28 14:21:00,2.30333,2.30347,2.30323,2.3033,47800000.0
2006-02-28 14:22:00,2.30329,2.30339,2.3031,2.30315,22900000.0
2006-02-28 14:23:00,2.30301,2.30319,2.30288,2.30292,46700000.0
2006-02-28 14:24:00,2.30283,2.30283,2.30249,2.30249,25100000.0
2006-02-28 14:25:00,2.30234,2.30261,2.30234,2.30249,25100000.0
2006-02-28 14:26:00,2.3024,2.30259,2.3022,2.30259,56900000.0
2006-02-28 14:27:00,2.30257,2.30257,2.30216,2.30234,36500000.0
2006-02-28 14:28:00,2.30208,2.3022,2.30196,2.30209,34100000.0
2006-02-28 14:29:00,2.30197,2.30197,2.30169,2.30169,11800000.0
2006-02-28 14:30:00,2.30188,2.30232,2.30188,2.30189,34000000.0
2006-02-28 14:31:00,2.30177,2.30178,2.30148,2.30178,19800000.0
2006-02-28 14:32:00,2.30172,2.30172,2.3016,2.3016,19700000.0
2006-02-28 14:33:00,2.30145,2.30145,2.3012,2.3013,37100000.0
2006-02-28 14:34:00,2.30133,2.30137,2.30112,2.30137,22800000.0
2006-02-28 14:35:00,2.30134,2.30161,2.30134,2.3015,47300000.0
2006-02-28 14:36:00,2.30134,2.30135,2.30104,2.30135,36200000.0
2006-02-28 14:37:00,2.30124,2.30147,2.30123,2.30138,43000000.0
2006-02-28 14:38:00,2.30136,2.3015,2.30122,2.30123,30200000.0
2006-02-28 14:39:00,2.30129,2.30166,2.30121,2.30148,57500000.0
2006-02-28 14:40:00,2.30155,2.30157,2.30134,2.30144,33600000.0
2006-02-28 14:41:00,2.30129,2.30174,2.30129,2.30151,30900000.0
2006-02-28 14:42:00,2.30159,2.30166,2.3014,2.3014,50300000.0
2006-02-28 14:43:00,2.30142,2.3016,2.30136,2.30149,46600000.0
2006-02-28 14:44:00,2.30133,2.30155,2.30133,2.30149,21400000.0
2006-02-28 14:45:00,2.30146,2.30171,2.30146,2.30163,61900000.0
2006-02-28 14:46:00,2.3018,2.30194,2.30136,2.30136,24200000.0
2006-02-28 14:47:00,2.30144,2.30151,2.30132,2.30132,32300000.0
2006-02-28 14:48:00,2.30131,2.30154,2.3013,2.30151,22600000.0
2006-02-28 14:49:00,2.30163,2.30163,2.30146,2.30151,31600000.0
2006-02-28 14:50:00,2.30154,2.30195,2.30151,2.30195,51000000.0
2006-02-28 14:51:00,2.30201,2.30224,2.30186,2.30203,49100000.0
2006-02-28 14:52:00,2.30211,2.30211,2.30188,2.30188,52599999.0
2006-02-28 14:53:00,2.30192,2.30257,2.30192,2.30257,55100000.0
2006-02-28 14:54:00,2.30256,2.30256,2.30231,2.30245,29200000.0
2006-02-28 14:55:00,2.3024,2.30249,2.30236,2.3024,37300000.0
2006-02-28 14:56:00,2.30247,2.30253,2.30224,2.3024,43200000.0
2006-02-28 14:57:00,2.30237,2.30248,2.30218,2.30242,31000000.0
2006-02-28 14:58:00,2.30255,2.30256,2.30233,2.30253,38700000.0
2006-02-28 14:59:00,2.30264,2.30295,2.30264,2.30292,31200000.0
2006-02-28 15:00:00,2.30283,2.30283,2.30234,2.30255,30800000.0
2006-02-28 15:01:00,2.30259,2.30281,2.30259,2.3027,54400000.0
2006-02-28 15:02:00,2.30281,2.30281,2.30261,2.30279,30400000.0
2006-02-28 15:03:00,2.30281,2.30281,2.3026,2.3026,21100000.0
2006-02-28 15:04:00,2.30263,2.30281,2.30263,2.30274,37600000.0
2006-02-28 15:05:00,2.30279,2.30296,2.30279,2.30296,17600000.0
2006-02-28 15:06:00,2.30287,2.30346,2.30287,2.30323,27700000.0
2006-02-28 15:07:00,2.30314,2.30323,2.30298,2.30308,28000000.0
2006-02-28 15:08:00,2.30317,2.30325,2.30311,2.30311,63800000.0
2006-02-28 15:09:00,2.3031,2.30328,2.303,2.30316,21500000.0
2006-02-28 15:10:00,2.30316,2.30352,2.30316,2.30348,29000000.0
2006-02-28 15:11:00,2.3034,2.30348,2.30334,2.30348,16800000.0
2006-02-28 15:12:00,2.30364,2.30403,2.30364,2.30387,28500000.0
2006-02-28 15:13:00,2.30402,2.30402,2.30379,2.30382,22700000.0
2006-02-28 15:14:00,2.30391,2.30394,2.30373,2.30394,20000000.0
2006-02-28 15:15:00,2.30406,2.30406,2.3037,2.30376,35000000.0
2006-02-28 15:16:00,2.30381,2.30381,2.30356,2.30356,39500000.0
2006-02-28 15:17:00,2.30351,2.30364,2.30351,2.30353,40200000.0
2006-02-28 15:18:00,2.3035,2.30374,2.3034,2.30374,22200000.0
2006-02-28 15:19:00,2.30377,2.30413,2.3037,2.3041,41600000.0
2006-02-28 15:20:00,2.30413,2.30439,2.30413,2.30433,29600000.0
2006-02-28 15:21:00,2.30424,2.30437,2.30416,2.30437,26000000.0
2006-02-28 15:22:00,2.30447,2.30486,2.30447,2.30485,36200000.0
2006-02-28 15:23:00,2.30469,2.30469,2.30452,2.30452,36800000.0
2006-02-28 15:24:00,2.30463,2.3049,2.30449,2.30463,45099999.0
2006-02-28 15:25:00,2.30447,2.30447,2.30435,2.30435,29800000.0
2006-02-28 15:26:00,2.30433,2.30456,2.30433,2.3045,38700000.0
2006-02-28 15:27:00,2.30456,2.30482,2.30453,2.30453,32500000.0
2006-02-28 15:28:00,2.30433,2.30433,2.30388,2.30388,70500000.0
2006-02-28 15:29:00,2.30378,2.3039,2.30336,2.30342,42900000.0
2006-02-28 15:30:00,2.30328,2.30408,2.30328,2.30407,50200000.0
2006-02-28 15:31:00,2.30397,2.30407,2.30367,2.30367,30100000.0
2006-02-28 15:32:00,2.30375,2.30409,2.30371,2.30393,33000000.0
2006-02-28 15:33:00,2.30387,2.30407,2.30384,2.30384,26500000.0
2006-02-28 15:34:00,2.30382,2.30393,2.30358,2.3038,49600000.0
2006-02-28 15:35:00,2.3037,2.30389,2.30362,2.30371,54799999.0
2006-02-28 15:36:00,2.30356,2.30368,2.30342,2.30351,36700000.0
2006-02-28 15:37:00,2.3038,2.3038,2.30336,2.30347,27100000.0
2006-02-28 15:38:00,2.30368,2.30381,2.30349,2.3037,49400000.0
2006-02-28 15:39:00,2.30397,2.30412,2.30389,2.30393,23900000.0
2006-02-28 15:40:00,2.30405,2.30417,2.30388,2.30403,37800000.0
2006-02-28 15:41:00,2.30403,2.30436,2.30402,2.30425,57300000.0
2006-02-28 15:42:00,2.30417,2.30433,2.30407,2.30424,27700000.0
2006-02-28 15:43:00,2.30409,2.30497,2.30409,2.30497,42200001.0
2006-02-28 15:44:00,2.30492,2.30495,2.30465,2.30465,41700000.0
2006-02-28 15:45:00,2.30472,2.30478,2.30443,2.30443,48300000.0
2006-02-28 15:46:00,2.30446,2.30466,2.30421,2.30422,24200000.0
2006-02-28 15:47:00,2.30428,2.30456,2.30424,2.3044,41400000.0
2006-02-28 15:48:00,2.30453,2.30478,2.30453,2.30463,53200000.0
2006-02-28 15:49:00,2.3047,2.30471,2.30443,2.30444,35900000.0
2006-02-28 15:50:00,2.30442,2.30466,2.30442,2.30453,25700000.0
2006-02-28 15:51:00,2.30448,2.30453,2.30412,2.30412,39900000.0
2006-02-28 15:52:00,2.30418,2.30438,2.30401,2.30407,22300000.0
2006-02-28 15:53:00,2.30397,2.30422,2.30397,2.30398,25200000.0
2006-02-28 15:54:00,2.30391,2.30405,2.30383,2.30392,44500000.0
2006-02-28 15:55:00,2.304,2.30408,2.30397,2.30402,29000000.0
2006-02-28 15:56:00,2.30407,2.30427,2.30385,2.30385,23800000.0
2006-02-28 15:57:00,2.30373,2.30382,2.30356,2.30367,44400000.0
2006-02-28 15:58:00,2.30384,2.30396,2.30373,2.30373,31200000.0
2006-02-28 15:59:00,2.30378,2.30396,2.30366,2.30376,33800000.0
2006-02-28 16:00:00,2.30374,2.30388,2.30356,2.30387,54800000.0
2006-02-28 16:01:00,2.30375,2.30375,2.30336,2.30339,12800000.0
2006-02-28 16:02:00,2.30335,2.30356,2.30335,2.30356,24200000.0
2006-02-28 16:03:00,2.3035,2.3035,2.30342,2.30342,14800000.0
2006-02-28 16:04:00,2.30327,2.30347,2.30327,2.30343,51700000.0
2006-02-28 16:05:00,2.30346,2.30368,2.30345,2.30361,43800000.0
2006-02-28 16:06:00,2.3037,2.30385,2.3036,2.30377,43500000.0
2006-02-28 16:07:00,2.30366,2.30378,2.3035,2.3035,59000000.0
2006-02-28 16:08:00,2.30349,2.30386,2.30349,2.30366,24200000.0
2006-02-28 16:09:00,2.30364,2.3037,2.30342,2.30342,24400000.0
2006-02-28 16:10:00,2.30326,2.30347,2.30324,2.30342,25000000.0
2006-02-28 16:11:00,2.30321,2.30325,2.30288,2.30322,33800000.0
2006-02-28 16:12:00,2.30299,2.30308,2.30242,2.30242,52900000.0
2006-02-28 16:13:00,2.30246,2.30272,2.3023,2.30251,30000000.0
2006-02-28 16:14:00,2.30278,2.3028,2.30255,2.3028,54200000.0
2006-02-28 16:15:00,2.3029,2.30296,2.30265,2.30265,22000000.0
2006-02-28 16:16:00,2.30268,2.30274,2.3023,2.3023,38000000.0
2006-02-28 16:17:00,2.30217,2.30253,2.30217,2.30247,42700000.0
2006-02-28 16:18:00,2.3023,2.30252,2.30222,2.30252,37500000.0
2006-02-28 16:19:00,2.30254,2.30254,2.30217,2.30222,52400000.0
2006-02-28 16:20:00,2.30229,2.30229,2.30202,2.3021,38800000.0
2006-02-28 16:21:00,2.3021,2.30217,2.30199,2.30213,25500000.0
2006-02-28 16:22:00,2.30226,2.30247,2.30226,2.30231,19300000.0
2006-02-28 16:23:00,2.30228,2.30253,2.30206,2.30224,31000000.0
2006-02-28 16:24:00,2.30224,2.30242,2.30206,2.30222,26000000.0
2006-02-28 16:25:00,2.30248,2.30248,2.30223,2.30232,32100000.0
2006-02-28 16:26:00,2.30214,2.30239,2.30206,2.30227,63900000.0
2006-02-28 16:27:00,2.30233,2.30248,2.30228,2.30239,37800000.0
2006-02-28 16:28:00,2.30258,2.30259,2.30237,2.30257,42800000.0
2006-02-28 16:29:00,2.30241,2.30256,2.3022,2.3022,32300000.0
2006-02-28 16:30:00,2.30197,2.30197,2.3016,2.30162,34600000.0
2006-02-28 16:31:00,2.30153,2.30194,2.30153,2.30178,44500000.0
2006-02-28 16:32:00,2.30184,2.30184,2.3017,2.30178,26000000.0
2006-02-28 16:33:00,2.30183,2.30189,2.3017,2.3017,27700000.0
2006-02-28 16:34:00,2.30162,2.30165,2.30136,2.30145,30300000.0
2006-02-28 16:35:00,2.30139,2.30162,2.30125,2.30144,27700000.0
2006-02-28 16:36:00,2.30144,2.30158,2.30144,2.30158,18500000.0
2006-02-28 16:37:00,2.30162,2.30173,2.30145,2.30145,28000000.0
2006-02-28 16:38:00,2.30138,2.30176,2.30138,2.30176,22600000.0
2006-02-28 16:39:00,2.30186,2.30186,2.30175,2.3018,51799999.0
2006-02-28 16:40:00,2.30197,2.30197,2.3017,2.30179,36900000.0
2006-02-28 16:41:00,2.30175,2.30184,2.3016,2.30162,49400000.0
2006-02-28 16:42:00,2.30158,2.30164,2.30135,2.30141,35800000.0
2006-02-28 16:43:00,2.30147,2.30147,2.30109,2.30129,39500000.0
2006-02-28 16:44:00,2.30114,2.30142,2.30114,2.30122,32600000.0
2006-02-28 16:45:00,2.30122,2.30132,2.30113,2.30115,52100000.0
2006-02-28 16:46:00,2.301,2.301,2.3005,2.3006,31200000.0
2006-02-28 16:47:00,2.30058,2.30058,2.3003,2.30038,37200000.0
2006-02-28 16:48:00,2.30033,2.30033,2.30019,2.30029,37300000.0
2006-02-28 16:49:00,2.30033,2.3004,2.3002,2.30033,30900000.0
2006-02-28 16:50:00,2.3003,2.30033,2.30018,2.30018,38600000.0
2006-02-28 16:51:00,2.30016,2.30031,2.30013,2.30031,44200000.0
2006-02-28 16:52:00,2.30016,2.30019,2.29998,2.29998,19100000.0
2006-02-28 16:53:00,2.30002,2.3001,2.29985,2.29985,40100000.0
2006-02-28 16:54:00,2.29974,2.29984,2.29956,2.29967,41400000.0
2006-02-28 16:55:00,2.29961,2.29981,2.29948,2.29978,37500000.0
2006-02-28 16:56:00,2.29956,2.29963,2.29952,2.29954,38600000.0
2006-02-28 16:57:00,2.29938,2.29948,2.29933,2.29948,33400000.0
2006-02-28 16:58:00,2.29935,2.29943,2.29925,2.29933,38600000.0
2006-02-28 16:59:00,2.29942,2.29959,2.29942,2.29959,26000000.0
2006-02-28 17:00:00,2.29919,2.29925,2.29855,2.29855,38300000.0
2006-02-28 17:01:00,2.29869,2.29922,2.29869,2.29922,50900000.0
2006-02-28 17:02:00,2.29913,2.29914,2.29865,2.29865,42800000.0
2006-02-28 17:03:00,2.29874,2.29921,2.29874,2.299,26800000.0
2006-02-28 17:04:00,2.29892,2.29903,2.29879,2.29882,35300000.0
2006-02-28 17:05:00,2.29878,2.29896,2.29874,2.29892,42900000.0
2006-02-28 17:06:00,2.29848,2.29853,2.29788,2.29788,43600000.0
2006-02-28 17:07:00,2.29776,2.29793,2.29743,2.29793,28700000.0
2006-02-28 17:08:00,2.29805,2.29815,2.29762,2.29765,31200000.0
2006-02-28 17:09:00,2.29782,2.29782,2.29736,2.29741,32600000.0
2006-02-28 17:10:00,2.29734,2.29746,2.29714,2.29732,27900000.0
2006-02-28 17:11:00,2.2972,2.2972,2.29685,2.29695,29300000.0
2006-02-28 17:12:00,2.29705,2.29705,2.29656,2.29665,47300000.0
2006-02-28 17:13:00,2.29682,2.29702,2.29642,2.29702,48000000.0
2006-02-28 17:14:00,2.29672,2.29677,2.2961,2.2961,24400000.0
2006-02-28 17:15:00,2.29575,2.29624,2.29575,2.29622,24200000.0
2006-02-28 17:16:00,2.29622,2.29632,2.29609,2.29609,35400000.0
2006-02-28 17:17:00,2.29612,2.2968,2.29606,2.29679,34000000.0
2006-02-28 17:18:00,2.29689,2.29719,2.29689,2.29698,17600000.0
2006-02-28 17:19:00,2.29704,2.29734,2.29649,2.29649,26600000.0
2006-02-28 17:20:00,2.29647,2.29656,2.29624,2.29651,35800000.0
2006-02-28 17:21:00,2.29652,2.29664,2.29631,2.29631,34400000.0
2006-02-28 17:22:00,2.29611,2.29615,2.29593,2.29593,29700000.0
2006-02-28 17:23:00,2.29625,2.29646,2.2962,2.29639,29100000.0
2006-02-28 17:24:00,2.29639,2.29644,2.29572,2.29593,26600000.0
2006-02-28 17:25:00,2.2959,2.29606,2.29549,2.29549,62400000.0
2006-02-28 17:26:00,2.29546,2.29583,2.2954,2.29552,28300000.0
2006-02-28 17:27:00,2.29573,2.29615,2.29573,2.29604,30000000.0
2006-02-28 17:28:00,2.29615,2.29648,2.29614,2.29648,22400000.0
2006-02-28 17:29:00,2.29651,2.29651,2.29627,2.29628,18300000.0
2006-02-28 17:30:00,2.2964,2.29644,2.29571,2.29578,54600000.0
2006-02-28 17:31:00,2.29594,2.29609,2.29567,2.29592,25600000.0
2006-02-28 17:32:00,2.29586,2.29613,2.29586,2.29613,49300000.0
2006-02-28 17:33:00,2.29617,2.29633,2.29608,2.29618,43100000.0
2006-02-28 17:34:00,2.29614,2.29637,2.29612,2.2962,30500000.0
2006-02-28 17:35:00,2.29635,2.29646,2.29579,2.29587,34600000.0
2006-02-28 17:36:00,2.29594,2.29635,2.29594,2.29631,24700000.0
2006-02-28 17:37:00,2.29611,2.2963,2.29598,2.29617,44000000.0
2006-02-28 17:38:00,2.29615,2.2963,2.29588,2.29607,35700000.0
2006-02-28 17:39:00,2.29591,2.29634,2.29575,2.29609,41400000.0
2006-02-28 17:40:00,2.29621,2.29644,2.29618,2.29643,43100000.0
2006-02-28 17:41:00,2.29635,2.29643,2.29622,2.29622,24300000.0
2006-02-28 17:42:00,2.29611,2.29627,2.29605,2.29605,26500000.0
2006-02-28 17:43:00,2.29613,2.29621,2.29587,2.29587,38000000.0
2006-02-28 17:44:00,2.29589,2.29616,2.29578,2.29603,51400000.0
2006-02-28 17:45:00,2.29597,2.29625,2.29592,2.29625,23600000.0
2006-02-28 17:46:00,2.29612,2.29644,2.29612,2.29644,19700000.0
2006-02-28 17:47:00,2.29649,2.29669,2.29649,2.29662,27000000.0
2006-02-28 17:48:00,2.29647,2.29671,2.29647,2.29668,24800000.0
2006-02-28 17:49:00,2.29661,2.29671,2.29634,2.2966,56400000.0
2006-02-28 17:50:00,2.29674,2.29699,2.29661,2.29699,26700000.0
2006-02-28 17:51:00,2.29695,2.29695,2.29665,2.29665,24400000.0
2006-02-28 17:52:00,2.29653,2.29678,2.29643,2.2966,34700000.0
2006-02-28 17:53:00,2.29667,2.29692,2.29661,2.29687,21400000.0
2006-02-28 17:54:00,2.2968,2.29719,2.2968,2.29719,17000000.0
2006-02-28 17:55:00,2.29698,2.29698,2.29671,2.2969,32200000.0
2006-02-28 17:56:00,2.29695,2.29695,2.2967,2.29672,50800000.0
2006-02-28 17:57:00,2.29653,2.29653,2.29617,2.29618,30400000.0
2006-02-28 17:58:00,2.29657,2.29686,2.29629,2.29686,39900000.0
2006-02-28 17:59:00,2.29668,2.29668,2.29615,2.29615,52000000.0
2006-02-28 18:00:00,2.29634,2.29687,2.29618,2.29687,45300000.0
2006-02-28 18:01:00,2.2971,2.29735,2.29686,2.29686,314300000.0
2006-02-28 18:02:00,2.29698,2.2973,2.29696,2.29715,315199999.0
2006-02-28 18:03:00,2.29731,2.29758,2.29707,2.29752,488500000.0
2006-02-28 18:04:00,2.29769,2.29831,2.29769,2.29827,311800000.0
2006-02-28 18:05:00,2.29842,2.29905,2.29829,2.29897,208700000.0
2006-02-28 18:06:00,2.29905,2.29948,2.29866,2.29876,428700000.0
2006-02-28 18:07:00,2.29875,2.29908,2.29872,2.29908,351600000.0
2006-02-28 18:08:00,2.29893,2.29929,2.29873,2.29874,378600000.0
2006-02-28 18:09:00,2.29882,2.29936,2.29882,2.29914,301100000.0
2006-02-28 18:10:00,2.29925,2.29977,2.29925,2.29953,264000000.0
2006-02-28 18:11:00,2.29956,2.29975,2.29903,2.29934,219300000.0
2006-02-28 18:12:00,2.29935,2.29945,2.29916,2.29917,223600001.0
2006-02-28 18:13:00,2.29895,2.29923,2.29895,2.299,209700000.0
2006-02-28 18:14:00,2.29921,2.30007,2.2989,2.29975,322000000.0
2006-02-28 18:15:00,2.29992,2.30027,2.2999,2.3001,327500000.0
2006-02-28 18:16:00,2.30017,2.30032,2.29985,2.29985,331799999.0
2006-02-28 18:17:00,2.29996,2.30034,2.29985,2.29985,215200001.0
2006-02-28 18:18:00,2.30013,2.30095,2.30007,2.30055,165500001.0
2006-02-28 18:19:00,2.30043,2.30061,2.30012,2.30029,255399999.0
2006-02-28 18:20:00,2.30032,2.30067,2.30026,2.30048,209500000.0
2006-02-28 18:21:00,2.30044,2.30068,2.30015,2.30036,260899999.0
2006-02-28 18:22:00,2.30016,2.30016,2.29957,2.30011,240400000.0
2006-02-28 18:23:00,2.2998,2.30026,2.2998,2.30022,328900000.0
2006-02-28 18:24:00,2.3002,2.30035,2.29981,2.30035,293000000.0
2006-02-28 18:25:00,2.30036,2.30048,2.30004,2.30015,289000000.0
2006-02-28 18:26:00,2.30008,2.30036,2.29979,2.29979,362200000.0
2006-02-28 18:27:00,2.29966,2.29988,2.2994,2.29967,316300000.0
2006-02-28 18:28:00,2.29961,2.29961,2.29916,2.29926,181600000.0
2006-02-28 18:29:00,2.29915,2.2994,2.29896,2.2992,230500000.0
2006-02-28 18:30:00,2.29924,2.29934,2.29901,2.29913,248700000.0
2006-02-28 18:31:00,2.2993,2.2997,2.29925,2.29925,186400000.0
2006-02-28 18:32:00,2.29926,2.29946,2.29906,2.29934,168800000.0
2006-02-28 18:33:00,2.29952,2.29954,2.29925,2.29945,318100000.0
2006-02-28 18:34:00,2.29963,2.30015,2.29946,2.29977,402100000.0
2006-02-28 18:35:00,2.29976,2.29976,2.29944,2.29955,161200000.0
2006-02-28 18:36:00,2.29955,2.29974,2.29941,2.2996,71800000.0
2006-02-28 18:37:00,2.29963,2.29972,2.29944,2.29956,107100000.0
2006-02-28 18:38:00,2.29948,2.29985,2.29948,2.29955,77200000.0
2006-02-28 18:39:00,2.29963,2.30009,2.29963,2.30003,164200000.0
2006-02-28 18:40:00,2.30019,2.3004,2.29988,2.29988,197000000.0
2006-02-28 18:41:00,2.29983,2.29991,2.29957,2.29984,156300000.0
2006-02-28 18:42:00,2.29988,2.30006,2.29962,2.29962,111999999.0
2006-02-28 18:43:00,2.29963,2.29979,2.29939,2.29979,60300000.0
2006-02-28 18:44:00,2.29989,2.30004,2.29966,2.29966,134500000.0
2006-02-28 18:45:00,2.29965,2.29965,2.29943,2.29953,105600000.0
2006-02-28 18:46:00,2.2996,2.29968,2.2994,2.2995,22600000.0
2006-02-28 18:47:00,2.29946,2.29966,2.29946,2.29966,35300000.0
2006-02-28 18:48:00,2.29942,2.29944,2.29917,2.29917,99600000.0
2006-02-28 18:49:00,2.29923,2.29923,2.29905,2.29923,22600000.0
2006-02-28 18:50:00,2.29915,2.29944,2.29915,2.29922,44700000.0
2006-02-28 18:51:00,2.2992,2.29939,2.29914,2.2992,160600000.0
2006-02-28 18:52:00,2.29919,2.29939,2.29917,2.29917,207199999.0
2006-02-28 18:53:00,2.29927,2.29964,2.29927,2.29938,123200000.0
2006-02-28 18:54:00,2.29932,2.29954,2.29917,2.29917,129800000.0
2006-02-28 18:55:00,2.29906,2.29942,2.29906,2.29915,183400000.0
2006-02-28 18:56:00,2.29916,2.29945,2.29916,2.29919,32600000.0
2006-02-28 18:57:00,2.29911,2.29928,2.29901,2.29901,65400000.0
2006-02-28 18:58:00,2.29916,2.29936,2.29908,2.29908,237600000.0
2006-02-28 18:59:00,2.29905,2.29916,2.29895,2.299,197400000.0
2006-02-28 19:00:00,2.29897,2.2991,2.29879,2.29901,92100000.0
2006-02-28 19:01:00,2.29901,2.29936,2.29901,2.29927,18200000.0
2006-02-28 19:02:00,2.2993,2.29942,2.29905,2.29905,147300000.0
2006-02-28 19:03:00,2.29894,2.29897,2.29855,2.29855,91600000.0
2006-02-28 19:04:00,2.29859,2.29883,2.29859,2.29865,31100000.0
2006-02-28 19:05:00,2.2986,2.29866,2.29855,2.29859,43600000.0
2006-02-28 19:06:00,2.29852,2.29882,2.29832,2.29854,226099999.0
2006-02-28 19:07:00,2.2985,2.29913,2.2985,2.29913,118700000.0
2006-02-28 19:08:00,2.29932,2.29942,2.29909,2.29918,224500000.0
2006-02-28 19:09:00,2.29897,2.29926,2.29897,2.29911,130000000.0
2006-02-28 19:10:00,2.29903,2.29953,2.29899,2.29952,106700001.0
2006-02-28 19:11:00,2.29964,2.29986,2.29964,2.29976,82799998.0
2006-02-28 19:12:00,2.29982,2.29985,2.29969,2.29985,42500000.0
2006-02-28 19:13:00,2.29983,2.29983,2.2996,2.29965,122200000.0
2006-02-28 19:14:00,2.29969,2.29969,2.29949,2.29961,112800000.0
2006-02-28 19:15:00,2.29967,2.29994,2.29961,2.29991,126900000.0
2006-02-28 19:16:00,2.29991,2.29991,2.29968,2.29973,48500000.0
2006-02-28 19:17:00,2.29975,2.2998,2.2996,2.2996,55300000.0
2006-02-28 19:18:00,2.2995,2.29952,2.29929,2.29943,118100000.0
2006-02-28 19:19:00,2.29945,2.29975,2.29945,2.29962,81600000.0
2006-02-28 19:20:00,2.29974,2.29978,2.29955,2.29978,120600000.0
2006-02-28 19:21:00,2.29976,2.29997,2.29973,2.29987,101900000.0
2006-02-28 19:22:00,2.2998,2.29983,2.29958,2.29964,68400000.0
2006-02-28 19:23:00,2.29948,2.29978,2.29939,2.29939,144500000.0
2006-02-28 19:24:00,2.29941,2.29941,2.29899,2.29918,79000000.0
2006-02-28 19:25:00,2.29906,2.29906,2.29885,2.2989,70400000.0
2006-02-28 19:26:00,2.29895,2.29923,2.29883,2.29923,143400001.0
2006-02-28 19:27:00,2.29929,2.29929,2.29885,2.29892,134000000.0
2006-02-28 19:28:00,2.29888,2.29894,2.29876,2.29876,115700000.0
2006-02-28 19:29:00,2.29878,2.29895,2.29872,2.29895,105400000.0
2006-02-28 19:30:00,2.29899,2.29908,2.2988,2.29899,174800000.0
2006-02-28 19:31:00,2.29883,2.29892,2.29875,2.29892,89100000.0
2006-02-28 19:32:00,2.29888,2.29905,2.29865,2.29888,127600000.0
2006-02-28 19:33:00,2.29893,2.29914,2.29893,2.29908,59600000.0
2006-02-28 19:34:00,2.29918,2.29918,2.29888,2.299,127400000.0
2006-02-28 19:35:00,2.29901,2.29927,2.29897,2.29906,129000000.0
2006-02-28 19:36:00,2.29905,2.29911,2.29893,2.29894,106500000.0
2006-02-28 19:37:00,2.29907,2.29914,2.2989,2.29914,42200000.0
2006-02-28 19:38:00,2.29908,2.29921,2.29891,2.29891,57300000.0
2006-02-28 19:39:00,2.29885,2.29885,2.29876,2.2988,56200000.0
2006-02-28 19:40:00,2.29878,2.29882,2.2986,2.29874,101800000.0
2006-02-28 19:41:00,2.29871,2.29871,2.29853,2.29855,86300000.0
2006-02-28 19:42:00,2.29862,2.29882,2.29855,2.29866,91100000.0
2006-02-28 19:43:00,2.29872,2.29931,2.29872,2.29931,36800000.0
2006-02-28 19:44:00,2.29941,2.29949,2.29921,2.29925,71200000.0
2006-02-28 19:45:00,2.2992,2.2992,2.29902,2.29903,63500000.0
2006-02-28 19:46:00,2.29916,2.29916,2.29894,2.29895,96200000.0
2006-02-28 19:47:00,2.29894,2.2991,2.29894,2.2991,25800000.0
2006-02-28 19:48:00,2.29903,2.29919,2.29899,2.29906,84200000.0
2006-02-28 19:49:00,2.29912,2.29912,2.29886,2.29897,80700000.0
2006-02-28 19:50:00,2.29902,2.29907,2.29894,2.29898,49900000.0
2006-02-28 19:51:00,2.29898,2.29915,2.29891,2.29894,124500000.0
2006-02-28 19:52:00,2.29888,2.29906,2.29888,2.29895,38400000.0
2006-02-28 19:53:00,2.29886,2.29891,2.29877,2.29878,32400000.0
2006-02-28 19:54:00,2.29892,2.29903,2.29879,2.29893,59000000.0
2006-02-28 19:55:00,2.29895,2.29903,2.29877,2.29877,46700000.0
2006-02-28 19:56:00,2.29872,2.29872,2.2985,2.29861,79300000.0
2006-02-28 19:57:00,2.2987,2.29893,2.29868,2.29893,152700001.0
2006-02-28 19:58:00,2.29892,2.29895,2.29881,2.29887,135400000.0
2006-02-28 19:59:00,2.29883,2.29887,2.29874,2.29876,121500000.0
2006-02-28 20:00:00,2.2988,2.29897,2.29878,2.2989,64000000.0
2006-02-28 20:01:00,2.29888,2.29905,2.29871,2.29891,73000000.0
2006-02-28 20:02:00,2.29874,2.29876,2.2984,2.29855,61700000.0
2006-02-28 20:03:00,2.29865,2.29869,2.298,2.29848,41200000.0
2006-02-28 20:04:00,2.29867,2.29879,2.29867,2.29877,32000000.0
2006-02-28 20:05:00,2.29878,2.29902,2.29878,2.29881,36400000.0
2006-02-28 20:06:00,2.29877,2.29923,2.29877,2.29912,32200000.0
2006-02-28 20:07:00,2.29932,2.29938,2.29927,2.29935,59800000.0
2006-02-28 20:08:00,2.29936,2.29944,2.29917,2.29933,93600000.0
2006-02-28 20:09:00,2.29935,2.29942,2.29928,2.29928,45800000.0
2006-02-28 20:10:00,2.29942,2.2995,2.29937,2.2995,23000000.0
2006-02-28 20:11:00,2.29948,2.29961,2.29948,2.2995,61500000.0
2006-02-28 20:12:00,2.29952,2.29986,2.29948,2.2998,142100000.0
2006-02-28 20:13:00,2.2997,2.2997,2.29946,2.29959,178200000.0
2006-02-28 20:14:00,2.2996,2.29966,2.29929,2.29929,74800000.0
2006-02-28 20:15:00,2.29938,2.29962,2.2993,2.29937,206300000.0
2006-02-28 20:16:00,2.29932,2.2995,2.29908,2.29926,161200001.0
2006-02-28 20:17:00,2.29923,2.29923,2.29898,2.29906,27600000.0
2006-02-28 20:18:00,2.29912,2.29912,2.29886,2.29886,62500000.0
2006-02-28 20:19:00,2.2989,2.29925,2.2989,2.29904,145000000.0
2006-02-28 20:20:00,2.29918,2.29922,2.29892,2.29896,228100000.0
2006-02-28 20:21:00,2.29883,2.29899,2.29882,2.29894,83500000.0
2006-02-28 20:22:00,2.29892,2.29898,2.29886,2.29898,93800000.0
2006-02-28 20:23:00,2.299,2.29926,2.29897,2.29903,156000000.0
2006-02-28 20:24:00,2.29892,2.29894,2.29886,2.29894,46600000.0
2006-02-28 20:25:00,2.29887,2.29887,2.29863,2.29863,180900000.0
2006-02-28 20:26:00,2.29867,2.29887,2.29846,2.29887,182200000.0
2006-02-28 20:27:00,2.29893,2.29901,2.29875,2.29875,105800000.0
2006-02-28 20:28:00,2.29852,2.29873,2.29776,2.29849,215800000.0
2006-02-28 20:29:00,2.29847,2.29847,2.29763,2.29815,138200000.0
2006-02-28 20:30:00,2.2983,2.2986,2.29829,2.29856,361500001.0
2006-02-28 20:31:00,2.29855,2.29858,2.29826,2.2985,192300000.0
2006-02-28 20:32:00,2.2986,2.29869,2.29837,2.29849,373400001.0
2006-02-28 20:33:00,2.29844,2.29868,2.29844,2.29851,57300000.0
2006-02-28 20:34:00,2.29842,2.29842,2.29807,2.29815,63500000.0
2006-02-28 20:35:00,2.29817,2.29817,2.29784,2.298,63700000.0
2006-02-28 20:36:00,2.29803,2.29822,2.29803,2.29809,83100001.0
2006-02-28 20:37:00,2.29795,2.29812,2.29793,2.29802,86800000.0
2006-02-28 20:38:00,2.29803,2.29827,2.29788,2.29789,140700000.0
2006-02-28 20:39:00,2.29791,2.29827,2.29775,2.29827,117100000.0
2006-02-28 20:40:00,2.29845,2.29856,2.29833,2.2985,111300000.0
2006-02-28 20:41:00,2.29857,2.29857,2.2984,2.29844,140800000.0
2006-02-28 20:42:00,2.2985,2.29863,2.29832,2.29832,59000000.0
2006-02-28 20:43:00,2.29835,2.2984,2.29823,2.29825,100100000.0
2006-02-28 20:44:00,2.29827,2.29839,2.29815,2.29824,169400000.0
2006-02-28 20:45:00,2.29827,2.29845,2.29822,2.29845,35700000.0
2006-02-28 20:46:00,2.29849,2.29866,2.29846,2.29846,34300000.0
2006-02-28 20:47:00,2.29845,2.29862,2.29843,2.2985,145100000.0
2006-02-28 20:48:00,2.29852,2.29877,2.29848,2.29861,197000000.0
2006-02-28 20:49:00,2.2986,2.29861,2.29839,2.29841,102200000.0
2006-02-28 20:50:00,2.29839,2.29859,2.29826,2.29826,126600000.0
2006-02-28 20:51:00,2.29827,2.29844,2.29821,2.29837,106700000.0
2006-02-28 20:52:00,2.29845,2.299,2.29843,2.29892,139200000.0
2006-02-28 20:53:00,2.29905,2.2995,2.29904,2.29913,179800000.0
2006-02-28 20:54:00,2.29921,2.29938,2.2989,2.29938,152600000.0
2006-02-28 20:55:00,2.2995,2.29964,2.29909,2.29927,38900000.0
2006-02-28 20:56:00,2.29931,2.29931,2.29885,2.29898,258000000.0
2006-02-28 20:57:00,2.29902,2.29931,2.29875,2.29894,316700000.0
2006-02-28 20:58:00,2.29895,2.29913,2.2988,2.2991,179700000.0
2006-02-28 20:59:00,2.29928,2.29982,2.29928,2.29971,231700000.0
2006-02-28 21:00:00,2.29972,2.29972,2.29905,2.29905,232800000.0
2006-02-28 21:01:00,2.29907,2.29929,2.29906,2.29913,322700000.0
2006-02-28 21:02:00,2.29912,2.29922,2.29895,2.29906,88200000.0
2006-02-28 21:03:00,2.29905,2.29915,2.29894,2.29906,73200000.0
2006-02-28 21:04:00,2.29906,2.2993,2.29905,2.2993,37600000.0
2006-02-28 21:05:00,2.29926,2.29943,2.29901,2.29901,73000000.0
2006-02-28 21:06:00,2.29896,2.29914,2.29892,2.29914,53100000.0
2006-02-28 21:07:00,2.2991,2.2996,2.29907,2.29943,28700000.0
2006-02-28 21:08:00,2.29935,2.29943,2.29919,2.29919,19100000.0
2006-02-28 21:09:00,2.29917,2.29961,2.29917,2.29961,35100000.0
2006-02-28 21:10:00,2.29965,2.29965,2.29917,2.29944,87499999.0
2006-02-28 21:11:00,2.29948,2.29975,2.29948,2.29973,137900001.0
2006-02-28 21:12:00,2.29982,2.30025,2.29982,2.30021,49600000.0
2006-02-28 21:13:00,2.30011,2.30022,2.29983,2.29996,130500000.0
2006-02-28 21:14:00,2.30007,2.30007,2.29972,2.2999,153200000.0
2006-02-28 21:15:00,2.29962,2.29978,2.29923,2.29925,163400000.0
2006-02-28 21:16:00,2.29934,2.29958,2.2993,2.29954,122300001.0
2006-02-28 21:17:00,2.29957,2.29957,2.2991,2.2991,194700001.0
2006-02-28 21:18:00,2.299,2.299,2.29865,2.29879,159300000.0
2006-02-28 21:19:00,2.29873,2.29895,2.29873,2.29882,91100000.0
2006-02-28 21:20:00,2.299,2.29939,2.299,2.29919,235600000.0
2006-02-28 21:21:00,2.29925,2.29955,2.2992,2.29925,282500000.0
2006-02-28 21:22:00,2.29936,2.29949,2.2992,2.29947,180700000.0
2006-02-28 21:23:00,2.2996,2.29969,2.29942,2.29965,96000000.0
2006-02-28 21:24:00,2.29972,2.29993,2.29969,2.29993,81800000.0
2006-02-28 21:25:00,2.29972,2.29972,2.29945,2.29945,50700000.0
2006-02-28 21:26:00,2.29949,2.29965,2.29949,2.29955,44399999.0
2006-02-28 21:27:00,2.29955,2.29971,2.29949,2.29954,75900000.0
2006-02-28 21:28:00,2.29955,2.29959,2.29934,2.29934,95300000.0
2006-02-28 21:29:00,2.29933,2.29947,2.29925,2.29939,52700000.0
2006-02-28 21:30:00,2.29949,2.29949,2.29934,2.29935,31200000.0
2006-02-28 21:31:00,2.29935,2.2996,2.29935,2.29945,10000000.0
2006-02-28 21:32:00,2.29955,2.29955,2.29917,2.29933,161300000.0
2006-02-28 21:33:00,2.29919,2.29933,2.29905,2.29905,70800000.0
2006-02-28 21:34:00,2.29918,2.29935,2.29911,2.29914,143000001.0
2006-02-28 21:35:00,2.29916,2.29956,2.29908,2.29956,20500000.0
2006-02-28 21:36:00,2.29963,2.29963,2.29957,2.29957,12800000.0
2006-02-28 21:37:00,2.29951,2.29967,2.29944,2.29967,69900000.0
2006-02-28 21:38:00,2.29969,2.29984,2.29956,2.29965,56400000.0
2006-02-28 21:39:00,2.29971,2.29971,2.29953,2.29955,33700000.0
2006-02-28 21:40:00,2.29959,2.29959,2.29943,2.29958,25400000.0
2006-02-28 21:41:00,2.29956,2.2999,2.29956,2.29981,28700000.0
2006-02-28 21:42:00,2.29979,2.3001,2.29976,2.30008,100300000.0
2006-02-28 21:43:00,2.3001,2.30036,2.3001,2.30026,106800000.0
2006-02-28 21:44:00,2.30034,2.30039,2.30003,2.30017,106300001.0
2006-02-28 21:45:00,2.30037,2.30073,2.30037,2.30053,79300000.0
2006-02-28 21:46:00,2.30063,2.30072,2.30037,2.30037,74600000.0
2006-02-28 21:47:00,2.30023,2.30023,2.29948,2.29951,132700000.0
2006-02-28 21:48:00,2.29949,2.2999,2.29949,2.29989,30600000.0
2006-02-28 21:49:00,2.3001,2.30032,2.3001,2.30013,89700000.0
2006-02-28 21:50:00,2.30029,2.30043,2.30029,2.30043,50300000.0
2006-02-28 21:51:00,2.3005,2.30063,2.30043,2.30046,37000000.0
2006-02-28 21:52:00,2.30043,2.30066,2.30038,2.30055,118300000.0
2006-02-28 21:53:00,2.30061,2.30081,2.30046,2.30046,49400000.0
2006-02-28 21:54:00,2.30038,2.30042,2.30026,2.30026,28600000.0
2006-02-28 21:55:00,2.30028,2.30035,2.30021,2.30027,62100000.0
2006-02-28 21:56:00,2.30022,2.30022,2.29999,2.30019,57100000.0
2006-02-28 21:57:00,2.30029,2.30047,2.30029,2.30046,27000000.0
2006-02-28 21:58:00,2.30056,2.30082,2.30044,2.30076,36000000.0
2006-02-28 21:59:00,2.30094,2.30113,2.30087,2.30112,168100000.0
2006-02-28 22:00:00,2.30103,2.30103,2.30057,2.30085,56700000.0
2006-02-28 22:01:00,2.30073,2.30073,2.30047,2.30054,41500000.0
2006-02-28 22:02:00,2.30043,2.30043,2.29973,2.29973,95300000.0
2006-02-28 22:03:00,2.29967,2.29967,2.29942,2.29943,28800000.0
2006-02-28 22:04:00,2.29941,2.29964,2.29938,2.29951,94300000.0
2006-02-28 22:05:00,2.29956,2.29996,2.29955,2.29996,76700000.0
2006-02-28 22:06:00,2.30006,2.30007,2.29996,2.3,28800000.0
2006-02-28 22:07:00,2.30011,2.30022,2.30008,2.30015,30100000.0
2006-02-28 22:08:00,2.30025,2.30034,2.30003,2.30006,32500000.0
2006-02-28 22:09:00,2.30011,2.30027,2.30005,2.30013,42000000.0
2006-02-28 22:10:00,2.30023,2.30044,2.30023,2.30044,19800000.0
2006-02-28 22:11:00,2.30053,2.30055,2.30003,2.3001,24900000.0
2006-02-28 22:12:00,2.30016,2.30026,2.3001,2.30015,106800000.0
2006-02-28 22:13:00,2.30007,2.30007,2.29985,2.29991,28800000.0
2006-02-28 22:14:00,2.30006,2.30011,2.29984,2.30003,29600000.0
2006-02-28 22:15:00,2.29984,2.29998,2.29896,2.2999,147100001.0
2006-02-28 22:16:00,2.29991,2.29991,2.29955,2.29955,157700000.0
2006-02-28 22:17:00,2.29957,2.29986,2.29954,2.29978,38800000.0
2006-02-28 22:18:00,2.29986,2.29996,2.29974,2.29987,36200000.0
2006-02-28 22:19:00,2.29972,2.29989,2.29965,2.29976,50100000.0
2006-02-28 22:20:00,2.29988,2.30003,2.29988,2.30001,30800000.0
2006-02-28 22:21:00,2.30006,2.30006,2.29987,2.29989,29200000.0
2006-02-28 22:22:00,2.29986,2.30015,2.29986,2.30015,75200000.0
2006-02-28 22:23:00,2.30014,2.30048,2.30014,2.30048,92600000.0
2006-02-28 22:24:00,2.30051,2.30051,2.30043,2.30044,17500000.0
2006-02-28 22:25:00,2.30051,2.30051,2.30027,2.30029,65500000.0
2006-02-28 22:26:00,2.30033,2.30037,2.30033,2.30034,24100000.0
2006-02-28 22:27:00,2.30034,2.30044,2.3003,2.3004,39200000.0
2006-02-28 22:28:00,2.30041,2.30041,2.30021,2.30032,29400000.0
2006-02-28 22:29:00,2.30026,2.30029,2.30015,2.30023,170300000.0
2006-02-28 22:30:00,2.3002,2.30049,2.30016,2.30032,97700000.0
2006-02-28 22:31:00,2.30038,2.30038,2.30028,2.30028,46600000.0
2006-02-28 22:32:00,2.30023,2.30023,2.29999,2.30002,39800000.0
2006-02-28 22:33:00,2.30002,2.30005,2.29987,2.29987,73800000.0
2006-02-28 22:34:00,2.29982,2.29992,2.29982,2.29982,90999998.0
2006-02-28 22:35:00,2.29994,2.29994,2.29964,2.29965,30800000.0
2006-02-28 22:36:00,2.2998,2.29984,2.29978,2.29984,19500000.0
2006-02-28 22:37:00,2.29988,2.30007,2.29988,2.29994,22300000.0
2006-02-28 22:38:00,2.30003,2.30023,2.30002,2.30014,61400000.0
2006-02-28 22:39:00,2.30013,2.3005,2.30013,2.30037,54100000.0
2006-02-28 22:40:00,2.30028,2.3005,2.30021,2.30031,37300000.0
2006-02-28 22:41:00,2.3003,2.30041,2.30022,2.30029,29200000.0
2006-02-28 22:42:00,2.30045,2.30045,2.30028,2.30028,72600001.0
2006-02-28 22:43:00,2.30026,2.30047,2.30019,2.30025,106600000.0
2006-02-28 22:44:00,2.30025,2.30047,2.3002,2.30043,59600000.0
2006-02-28 22:45:00,2.30046,2.30057,2.30032,2.30032,65300000.0
2006-02-28 22:46:00,2.30028,2.30044,2.30013,2.30013,81800000.0
2006-02-28 22:47:00,2.30022,2.3003,2.30013,2.3003,39000000.0
2006-02-28 22:48:00,2.3003,2.30044,2.30028,2.3004,61900000.0
2006-02-28 22:49:00,2.30045,2.30051,2.30029,2.30041,77200000.0
2006-02-28 22:50:00,2.30032,2.30075,2.30028,2.30067,41900000.0
2006-02-28 22:51:00,2.30058,2.30062,2.3003,2.30038,76700000.0
2006-02-28 22:52:00,2.30031,2.30043,2.30031,2.30038,48500000.0
2006-02-28 22:53:00,2.30041,2.30063,2.30032,2.30034,29100000.0
2006-02-28 22:54:00,2.30038,2.30072,2.30038,2.30072,45800000.0
2006-02-28 22:55:00,2.30075,2.30103,2.30075,2.30078,36500000.0
2006-02-28 22:56:00,2.3007,2.3007,2.30065,2.30065,29000000.0
2006-02-28 22:57:00,2.30089,2.30089,2.30058,2.30077,44500000.0
2006-02-28 22:58:00,2.30063,2.30093,2.30063,2.30066,40500000.0
2006-02-28 22:59:00,2.3005,2.30065,2.3005,2.30065,43800000.0
2006-02-28 23:00:00,2.30063,2.30074,2.30062,2.30065,34300000.0
2006-02-28 23:01:00,2.30073,2.30098,2.30073,2.3009,17400000.0
2006-02-28 23:02:00,2.30086,2.30096,2.30081,2.30096,31600000.0
2006-02-28 23:03:00,2.3008,2.30088,2.3005,2.3005,29300000.0
2006-02-28 23:04:00,2.30043,2.30048,2.30032,2.3004,29900000.0
2006-02-28 23:05:00,2.30028,2.30055,2.30028,2.30043,20600000.0
2006-02-28 23:06:00,2.30044,2.30044,2.30027,2.30031,12100000.0
2006-02-28 23:07:00,2.30015,2.3002,2.30002,2.3002,45300000.0
2006-02-28 23:08:00,2.3003,2.3003,2.30005,2.30028,18400000.0
2006-02-28 23:09:00,2.3004,2.3004,2.30024,2.30029,27600000.0
2006-02-28 23:10:00,2.3003,2.30045,2.30018,2.30018,17600000.0
2006-02-28 23:11:00,2.30016,2.30055,2.30016,2.30047,47000000.0
2006-02-28 23:12:00,2.30029,2.30063,2.30003,2.30063,25200000.0
2006-02-28 23:13:00,2.30067,2.30067,2.30045,2.30045,27400000.0
2006-02-28 23:14:00,2.30038,2.30065,2.30038,2.3005,30800000.0
2006-02-28 23:15:00,2.30058,2.30066,2.30057,2.30062,13100000.0
2006-02-28 23:16:00,2.30067,2.30067,2.30058,2.30058,4800000.0
2006-02-28 23:17:00,2.30058,2.30073,2.30058,2.30071,14000000.0
2006-02-28 23:18:00,2.30088,2.30088,2.30061,2.30067,41200000.0
2006-02-28 23:19:00,2.30084,2.30105,2.30077,2.30077,37100000.0
2006-02-28 23:20:00,2.30086,2.30092,2.30071,2.30077,35400000.0
2006-02-28 23:21:00,2.30071,2.30115,2.30071,2.30102,21300000.0
2006-02-28 23:22:00,2.30114,2.30114,2.30085,2.30104,32200000.0
2006-02-28 23:23:00,2.30112,2.30117,2.30097,2.30097,30000000.0
2006-02-28 23:24:00,2.30092,2.30106,2.30092,2.30102,18600000.0
2006-02-28 23:25:00,2.30115,2.30126,2.30105,2.30113,55300000.0
2006-02-28 23:26:00,2.30111,2.30111,2.30101,2.30105,20200000.0
2006-02-28 23:27:00,2.30074,2.30074,2.30045,2.30051,21900000.0
2006-02-28 23:28:00,2.30048,2.30065,2.30046,2.30058,26800000.0
2006-02-28 23:29:00,2.30064,2.3008,2.30064,2.3008,31299999.0
2006-02-28 23:30:00,2.30085,2.30085,2.30078,2.30085,20500000.0
2006-02-28 23:31:00,2.30068,2.3007,2.3006,2.30065,36700000.0
2006-02-28 23:32:00,2.30072,2.30072,2.3006,2.3006,15200000.0
2006-02-28 23:33:00,2.30054,2.30064,2.30051,2.30051,40300000.0
2006-02-28 23:34:00,2.30049,2.30049,2.30033,2.30035,42800000.0
2006-02-28 23:35:00,2.30028,2.30048,2.30026,2.30036,54300000.0
2006-02-28 23:36:00,2.30044,2.30058,2.30039,2.30044,37100000.0
2006-02-28 23:37:00,2.3003,2.30045,2.3003,2.30032,14400000.0
2006-02-28 23:38:00,2.30042,2.30054,2.30028,2.30038,16600000.0
2006-02-28 23:39:00,2.30028,2.30048,2.30022,2.30032,30600000.0
2006-02-28 23:40:00,2.30023,2.30023,2.30023,2.30023,7400000.0
2006-02-28 23:41:00,2.3002,2.30022,2.30009,2.30019,34000000.0
2006-02-28 23:42:00,2.30037,2.30044,2.30035,2.30041,24500000.0
2006-02-28 23:43:00,2.30043,2.30043,2.30027,2.30027,9200000.0
2006-02-28 23:44:00,2.30048,2.30048,2.3004,2.3004,16000000.0
2006-02-28 23:45:00,2.30038,2.30038,2.30013,2.30022,17600000.0
2006-02-28 23:46:00,2.3004,2.3004,2.30028,2.30034,27600000.0
2006-02-28 23:47:00,2.30021,2.30039,2.30021,2.30039,20300000.0
2006-02-28 23:48:00,2.30025,2.30033,2.30014,2.30028,45100000.0
2006-02-28 23:49:00,2.30011,2.30032,2.30011,2.30032,35900000.0
2006-02-28 23:50:00,2.30036,2.30036,2.29996,2.29996,23200000.0
2006-02-28 23:51:00,2.30008,2.3002,2.30004,2.30005,32700000.0
2006-02-28 23:52:00,2.30008,2.30045,2.30008,2.30039,26700000.0
2006-02-28 23:53:00,2.30034,2.30041,2.30024,2.30033,39800000.0
2006-02-28 23:54:00,2.30042,2.30042,2.30022,2.30022,27500000.0
2006-02-28 23:55:00,2.3,2.30005,2.29953,2.29953,36300000.0
2006-02-28 23:56:00,2.29954,2.29963,2.29935,2.29935,33500000.0
2006-02-28 23:57:00,2.29917,2.29917,2.29915,2.29915,11800000.0
2006-02-28 23:58:00,2.29909,2.2995,2.29909,2.29946,32500000.0
2006-02-28 23:59:00,2.29938,2.29948,2.29934,2.29948,30200000.0
2006-03-01 00:00:00,2.2993,2.29942,2.2993,2.29935,39900000.0
2006-03-01 00:01:00,2.29844,2.29921,2.2984,2.29899,30500000.0
2006-03-01 00:02:00,2.29861,2.2996,2.29861,2.29911,33600000.0
2006-03-01 00:03:00,2.29881,2.29943,2.29874,2.29892,49500000.0
2006-03-01 00:04:00,2.29908,2.29917,2.29872,2.29872,40500000.0
2006-03-01 00:05:00,2.29873,2.29905,2.29851,2.29851,56200000.0
2006-03-01 00:06:00,2.2991,2.29935,2.29868,2.29935,31300000.0
2006-03-01 00:07:00,2.29893,2.29893,2.29847,2.29871,39400000.0
2006-03-01 00:08:00,2.2987,2.29938,2.29859,2.29931,26000000.0
2006-03-01 00:09:00,2.29882,2.29934,2.29844,2.29885,31700000.0
2006-03-01 00:10:00,2.29883,2.29899,2.29818,2.29828,27700000.0
2006-03-01 00:11:00,2.29828,2.29873,2.29822,2.29835,23900000.0
2006-03-01 00:12:00,2.29803,2.2991,2.29795,2.29859,27300000.0
2006-03-01 00:13:00,2.29837,2.29866,2.29812,2.29856,23300000.0
2006-03-01 00:14:00,2.29811,2.29895,2.29786,2.29877,40300000.0
2006-03-01 00:15:00,2.29843,2.29871,2.29802,2.29816,42300000.0
2006-03-01 00:16:00,2.29837,2.29875,2.29814,2.29846,40600000.0
2006-03-01 00:17:00,2.29847,2.29859,2.29789,2.29795,32000000.0
2006-03-01 00:18:00,2.2987,2.2987,2.29765,2.29813,37000000.0
2006-03-01 00:19:00,2.29817,2.29843,2.29744,2.29744,69800000.0
2006-03-01 00:20:00,2.2974,2.29846,2.29735,2.29792,55200000.0
2006-03-01 00:21:00,2.29844,2.29891,2.29824,2.29875,36700000.0
2006-03-01 00:22:00,2.29816,2.29898,2.29816,2.29897,37700000.0
2006-03-01 00:23:00,2.29907,2.29912,2.29831,2.29863,47100000.0
2006-03-01 00:24:00,2.29902,2.29908,2.29855,2.29863,30200000.0
2006-03-01 00:25:00,2.299,2.2992,2.29847,2.29867,46200001.0
2006-03-01 00:26:00,2.29892,2.29914,2.29854,2.29862,42400000.0
2006-03-01 00:27:00,2.29874,2.29906,2.29852,2.29901,37200000.0
2006-03-01 00:28:00,2.29888,2.29914,2.29858,2.29867,44000000.0
2006-03-01 00:29:00,2.2984,2.29902,2.2984,2.29878,29300000.0
2006-03-01 00:30:00,2.29915,2.29921,2.29816,2.29817,46800000.0
2006-03-01 00:31:00,2.2983,2.29861,2.29793,2.29855,20000000.0
2006-03-01 00:32:00,2.29923,2.29923,2.29871,2.29876,39900000.0
2006-03-01 00:33:00,2.29871,2.29874,2.29854,2.29854,27200000.0
2006-03-01 00:34:00,2.29846,2.29876,2.29846,2.29846,25600000.0
2006-03-01 00:35:00,2.29854,2.2989,2.29854,2.29882,48200000.0
2006-03-01 00:36:00,2.29857,2.29857,2.29843,2.29849,32500000.0
2006-03-01 00:37:00,2.2986,2.29872,2.29845,2.29845,30100001.0
2006-03-01 00:38:00,2.29852,2.29856,2.29846,2.29854,39200000.0
2006-03-01 00:39:00,2.29839,2.29851,2.29828,2.29838,33600000.0
2006-03-01 00:40:00,2.29841,2.29841,2.29815,2.29815,16200000.0
2006-03-01 00:41:00,2.29841,2.2985,2.29826,2.29835,33000000.0
2006-03-01 00:42:00,2.29858,2.29881,2.29857,2.29857,18500000.0
2006-03-01 00:43:00,2.29884,2.29886,2.29854,2.29874,19100000.0
2006-03-01 00:44:00,2.2987,2.2987,2.29833,2.29869,31400000.0
2006-03-01 00:45:00,2.29876,2.29896,2.29872,2.29885,40500000.0
2006-03-01 00:46:00,2.2987,2.29891,2.29857,2.29857,19800000.0
2006-03-01 00:47:00,2.29855,2.2987,2.29855,2.29858,23300000.0
2006-03-01 00:48:00,2.29869,2.29875,2.29853,2.29867,29200000.0
2006-03-01 00:49:00,2.29877,2.2991,2.29875,2.29888,26000000.0
2006-03-01 00:50:00,2.29901,2.29939,2.29901,2.29925,25300000.0
2006-03-01 00:51:00,2.29923,2.29923,2.29893,2.29919,40700000.0
2006-03-01 00:52:00,2.29893,2.29894,2.29876,2.29876,27000000.0
2006-03-01 00:53:00,2.29859,2.29873,2.29847,2.29853,38800000.0
2006-03-01 00:54:00,2.29862,2.29875,2.29856,2.2986,53700000.0
2006-03-01 00:55:00,2.29851,2.29874,2.2985,2.29858,44300000.0
2006-03-01 00:56:00,2.29853,2.2986,2.29837,2.29845,35500001.0
2006-03-01 00:57:00,2.29848,2.29848,2.29826,2.29839,18900000.0
2006-03-01 00:58:00,2.29816,2.29843,2.29816,2.2982,33700001.0
2006-03-01 00:59:00,2.29812,2.29843,2.29812,2.29843,18100000.0
2006-03-01 01:00:00,2.29851,2.29865,2.29846,2.29857,55300000.0
2006-03-01 01:01:00,2.29855,2.2986,2.29833,2.29842,18100000.0
2006-03-01 01:02:00,2.29826,2.29882,2.29826,2.29863,23000000.0
2006-03-01 01:03:00,2.29872,2.29881,2.29858,2.29869,35200000.0
2006-03-01 01:04:00,2.29869,2.29869,2.29849,2.29864,21700000.0
2006-03-01 01:05:00,2.29884,2.29884,2.29848,2.29853,11700000.0
2006-03-01 01:06:00,2.29839,2.29839,2.29823,2.29836,34200000.0
2006-03-01 01:07:00,2.29816,2.29841,2.29813,2.29836,21400000.0
2006-03-01 01:08:00,2.29818,2.29823,2.29817,2.29823,15200000.0
2006-03-01 01:09:00,2.29826,2.2984,2.29808,2.29808,22000000.0
2006-03-01 01:10:00,2.29818,2.29837,2.29818,2.2983,42600000.0
2006-03-01 01:11:00,2.29824,2.29836,2.29816,2.29816,48200000.0
2006-03-01 01:12:00,2.29799,2.29828,2.29787,2.29821,25600000.0
2006-03-01 01:13:00,2.29805,2.29805,2.29801,2.29802,26800000.0
2006-03-01 01:14:00,2.29805,2.29813,2.2979,2.29795,30200000.0
2006-03-01 01:15:00,2.29799,2.29812,2.29798,2.29812,21300000.0
2006-03-01 01:16:00,2.2982,2.2982,2.29785,2.29785,29700000.0
2006-03-01 01:17:00,2.29789,2.29818,2.29789,2.29802,34000000.0
2006-03-01 01:18:00,2.29802,2.29808,2.298,2.29808,28700000.0
2006-03-01 01:19:00,2.29797,2.29797,2.29793,2.29793,7200000.0
2006-03-01 01:20:00,2.29777,2.29814,2.29777,2.29806,32000000.0
2006-03-01 01:21:00,2.2981,2.29815,2.29807,2.29815,17600000.0
2006-03-01 01:22:00,2.29796,2.29796,2.29774,2.29785,22700000.0
2006-03-01 01:23:00,2.29788,2.29806,2.29787,2.29805,19000000.0
2006-03-01 01:24:00,2.29804,2.29804,2.29785,2.29802,20800000.0
2006-03-01 01:25:00,2.29829,2.29829,2.29805,2.29805,38400000.0
2006-03-01 01:26:00,2.29806,2.29817,2.29799,2.29817,17200000.0
2006-03-01 01:27:00,2.29831,2.29855,2.29828,2.29854,43200000.0
2006-03-01 01:28:00,2.29854,2.29869,2.29842,2.29842,22300000.0
2006-03-01 01:29:00,2.29848,2.29859,2.29842,2.29846,27900000.0
2006-03-01 01:30:00,2.29855,2.29867,2.29846,2.29858,43500001.0
2006-03-01 01:31:00,2.29853,2.29862,2.29828,2.2985,36100000.0
2006-03-01 01:32:00,2.29865,2.29874,2.29828,2.29856,49400000.0
2006-03-01 01:33:00,2.29853,2.29879,2.29846,2.29879,54500000.0
2006-03-01 01:34:00,2.2988,2.29897,2.29873,2.29873,40800000.0
2006-03-01 01:35:00,2.29875,2.29882,2.29875,2.29882,16800000.0
2006-03-01 01:36:00,2.29878,2.29893,2.2987,2.29893,10300000.0
2006-03-01 01:37:00,2.29876,2.29879,2.29839,2.29839,23600000.0
2006-03-01 01:38:00,2.29843,2.29848,2.29809,2.29825,39500000.0
2006-03-01 01:39:00,2.29822,2.29847,2.29815,2.29815,34000000.0
2006-03-01 01:40:00,2.29827,2.29827,2.29789,2.29812,34200000.0
2006-03-01 01:41:00,2.298,2.29841,2.2979,2.2984,49000000.0
2006-03-01 01:42:00,2.29844,2.2986,2.29833,2.2986,32600000.0
2006-03-01 01:43:00,2.29855,2.29871,2.29841,2.29871,55900000.0
2006-03-01 01:44:00,2.29883,2.29889,2.29843,2.29843,30700000.0
2006-03-01 01:45:00,2.29844,2.29856,2.29837,2.2985,34400000.0
2006-03-01 01:46:00,2.29848,2.29867,2.29836,2.29836,33200001.0
2006-03-01 01:47:00,2.2984,2.29855,2.29828,2.29854,25500000.0
2006-03-01 01:48:00,2.29886,2.29903,2.29881,2.29898,42300000.0
2006-03-01 01:49:00,2.29899,2.29915,2.2989,2.29913,21100000.0
2006-03-01 01:50:00,2.29903,2.29918,2.29899,2.29913,27400000.0
2006-03-01 01:51:00,2.29916,2.29916,2.29876,2.29883,35400000.0
2006-03-01 01:52:00,2.29895,2.29939,2.29881,2.29938,43700000.0
2006-03-01 01:53:00,2.29934,2.29944,2.29926,2.2993,41199999.0
2006-03-01 01:54:00,2.29917,2.29921,2.29831,2.29831,52300000.0
2006-03-01 01:55:00,2.29854,2.29886,2.29848,2.2987,22000000.0
2006-03-01 01:56:00,2.29869,2.29869,2.29849,2.29853,29400000.0
2006-03-01 01:57:00,2.29865,2.29865,2.29839,2.2985,34700000.0
2006-03-01 01:58:00,2.2985,2.2985,2.29821,2.29821,30800000.0
2006-03-01 01:59:00,2.29817,2.29847,2.29817,2.29847,34800000.0
2006-03-01 02:00:00,2.29867,2.29876,2.29841,2.2987,36400000.0
2006-03-01 02:01:00,2.29857,2.29874,2.29843,2.29847,53700000.0
2006-03-01 02:02:00,2.2985,2.2985,2.29768,2.29778,48800000.0
2006-03-01 02:03:00,2.29793,2.29804,2.29776,2.29792,21000000.0
2006-03-01 02:04:00,2.2981,2.29825,2.2981,2.2981,29000000.0
2006-03-01 02:05:00,2.29804,2.29848,2.29788,2.29795,52900000.0
2006-03-01 02:06:00,2.29774,2.29789,2.29774,2.29789,32900000.0
2006-03-01 02:07:00,2.29776,2.29798,2.29776,2.29798,43600000.0
2006-03-01 02:08:00,2.29781,2.2979,2.2977,2.2979,37000000.0
2006-03-01 02:09:00,2.29792,2.29792,2.29757,2.2976,34200000.0
2006-03-01 02:10:00,2.29762,2.29788,2.29739,2.29768,46400000.0
2006-03-01 02:11:00,2.29775,2.29775,2.29719,2.29731,36900000.0
2006-03-01 02:12:00,2.29741,2.29741,2.29703,2.29725,60199999.0
2006-03-01 02:13:00,2.29717,2.29728,2.29704,2.29712,40800000.0
2006-03-01 02:14:00,2.2972,2.29736,2.29715,2.29736,40700000.0
2006-03-01 02:15:00,2.29755,2.29755,2.29711,2.29712,42000000.0
2006-03-01 02:16:00,2.29703,2.29732,2.29703,2.29732,14700000.0
2006-03-01 02:17:00,2.29734,2.29757,2.29734,2.2975,32300000.0
2006-03-01 02:18:00,2.29735,2.29744,2.29727,2.29738,45000000.0
2006-03-01 02:19:00,2.29738,2.29762,2.29738,2.29754,24300000.0
2006-03-01 02:20:00,2.29758,2.29758,2.29749,2.29755,20200000.0
2006-03-01 02:21:00,2.2975,2.29752,2.29745,2.29745,25400000.0
2006-03-01 02:22:00,2.29754,2.29754,2.29737,2.29746,32000000.0
2006-03-01 02:23:00,2.29742,2.29771,2.29741,2.29771,30200000.0
2006-03-01 02:24:00,2.29779,2.29779,2.29754,2.29767,27400000.0
2006-03-01 02:25:00,2.2977,2.29836,2.29757,2.29825,38300000.0
2006-03-01 02:26:00,2.29801,2.29805,2.29771,2.29805,32800000.0
2006-03-01 02:27:00,2.29784,2.29784,2.29762,2.29762,18400000.0
2006-03-01 02:28:00,2.29781,2.29824,2.29781,2.29824,23000000.0
2006-03-01 02:29:00,2.29814,2.29853,2.29805,2.29805,48900000.0
2006-03-01 02:30:00,2.29804,2.29826,2.29804,2.29824,28700000.0
2006-03-01 02:31:00,2.29825,2.29838,2.29819,2.29838,33100000.0
2006-03-01 02:32:00,2.29834,2.29848,2.29808,2.29808,39700000.0
2006-03-01 02:33:00,2.29813,2.29838,2.2981,2.2981,17100000.0
2006-03-01 02:34:00,2.29803,2.29805,2.29791,2.29797,31500000.0
2006-03-01 02:35:00,2.29786,2.29799,2.29764,2.29786,32900000.0
2006-03-01 02:36:00,2.29807,2.29816,2.29781,2.29794,19200000.0
2006-03-01 02:37:00,2.29801,2.29801,2.29789,2.29795,9300000.0
2006-03-01 02:38:00,2.29805,2.29816,2.29778,2.29785,31400000.0
2006-03-01 02:39:00,2.29796,2.29817,2.29795,2.29795,37200000.0
2006-03-01 02:40:00,2.29816,2.29844,2.29816,2.29844,32100000.0
2006-03-01 02:41:00,2.29846,2.29875,2.2983,2.29875,33300000.0
2006-03-01 02:42:00,2.29873,2.29905,2.29873,2.29905,26900000.0
2006-03-01 02:43:00,2.29915,2.29915,2.29878,2.29897,15000000.0
2006-03-01 02:44:00,2.29884,2.29884,2.29869,2.29869,9600000.0
2006-03-01 02:45:00,2.29856,2.29856,2.29837,2.29837,25600000.0
2006-03-01 02:46:00,2.29825,2.29825,2.29781,2.29781,14700000.0
2006-03-01 02:47:00,2.29785,2.29825,2.2977,2.29805,32200000.0
2006-03-01 02:48:00,2.29802,2.29808,2.29802,2.29808,12700000.0
2006-03-01 02:49:00,2.29825,2.29825,2.29802,2.29823,21100000.0
2006-03-01 02:50:00,2.29839,2.29851,2.29816,2.29816,25500000.0
2006-03-01 02:51:00,2.29827,2.2984,2.29825,2.29833,28300000.0
2006-03-01 02:52:00,2.29811,2.2983,2.29802,2.29812,43900000.0
2006-03-01 02:53:00,2.29835,2.2984,2.29814,2.29814,29900000.0
2006-03-01 02:54:00,2.29804,2.29823,2.29793,2.29808,54100000.0
2006-03-01 02:55:00,2.29819,2.29828,2.29769,2.29805,55700001.0
2006-03-01 02:56:00,2.29829,2.29849,2.298,2.29814,22300000.0
2006-03-01 02:57:00,2.29814,2.29814,2.29782,2.29782,41300000.0
2006-03-01 02:58:00,2.29787,2.29803,2.29787,2.29792,29500000.0
2006-03-01 02:59:00,2.29818,2.2983,2.29815,2.2983,27500000.0
2006-03-01 03:00:00,2.29832,2.29874,2.29832,2.29869,40200000.0
2006-03-01 03:01:00,2.29885,2.29895,2.29879,2.29895,26600000.0
2006-03-01 03:02:00,2.29897,2.29919,2.29897,2.29918,21400000.0
2006-03-01 03:03:00,2.299,2.29909,2.29887,2.29887,29200000.0
2006-03-01 03:04:00,2.29882,2.299,2.29841,2.29879,34700000.0
2006-03-01 03:05:00,2.29881,2.29914,2.29875,2.29875,31200000.0
2006-03-01 03:06:00,2.29871,2.29886,2.29855,2.29875,27200000.0
2006-03-01 03:07:00,2.29887,2.29887,2.29854,2.29869,44300000.0
2006-03-01 03:08:00,2.29878,2.2988,2.29861,2.2988,15900000.0
2006-03-01 03:09:00,2.29863,2.29891,2.29853,2.29884,35100000.0
2006-03-01 03:10:00,2.29906,2.29906,2.29888,2.29888,25900000.0
2006-03-01 03:11:00,2.29889,2.29905,2.29877,2.29892,53300000.0
2006-03-01 03:12:00,2.29881,2.29898,2.29878,2.29898,18400000.0
2006-03-01 03:13:00,2.29902,2.29902,2.29846,2.29851,22000000.0
2006-03-01 03:14:00,2.29863,2.29899,2.29855,2.29899,31700000.0
2006-03-01 03:15:00,2.29892,2.29892,2.29842,2.29842,23200000.0
2006-03-01 03:16:00,2.29855,2.29876,2.29855,2.29865,37700001.0
2006-03-01 03:17:00,2.29856,2.29872,2.29846,2.29872,22200000.0
2006-03-01 03:18:00,2.29857,2.29857,2.29827,2.29836,14300000.0
2006-03-01 03:19:00,2.29858,2.2988,2.29844,2.29852,23200000.0
2006-03-01 03:20:00,2.29855,2.29883,2.2985,2.2987,38800000.0
2006-03-01 03:21:00,2.29852,2.29863,2.29839,2.2985,50100000.0
2006-03-01 03:22:00,2.29855,2.29875,2.2985,2.29855,27500000.0
2006-03-01 03:23:00,2.29859,2.29869,2.29854,2.2986,37600000.0
2006-03-01 03:24:00,2.29869,2.29869,2.29853,2.29853,22800000.0
2006-03-01 03:25:00,2.29832,2.29854,2.29824,2.29854,33000000.0
2006-03-01 03:26:00,2.29846,2.29861,2.29846,2.29861,26600000.0
2006-03-01 03:27:00,2.29846,2.29848,2.29815,2.29815,43500000.0
2006-03-01 03:28:00,2.29812,2.29812,2.29798,2.29801,25500000.0
2006-03-01 03:29:00,2.29802,2.29819,2.29802,2.29819,10900000.0
2006-03-01 03:30:00,2.2982,2.29828,2.29792,2.29792,14400000.0
2006-03-01 03:31:00,2.29799,2.29799,2.29776,2.29788,66900000.0
2006-03-01 03:32:00,2.29784,2.29791,2.29774,2.29774,29500000.0
2006-03-01 03:33:00,2.29781,2.2979,2.2977,2.29786,38400000.0
2006-03-01 03:34:00,2.29796,2.29811,2.2978,2.2978,27600000.0
2006-03-01 03:35:00,2.29767,2.2978,2.29767,2.2978,2400000.0
2006-03-01 03:36:00,2.29788,2.29788,2.29749,2.29749,35800000.0
2006-03-01 03:37:00,2.29722,2.29741,2.29715,2.29734,20100000.0
2006-03-01 03:38:00,2.2973,2.29745,2.29725,2.29735,25800000.0
2006-03-01 03:39:00,2.29731,2.29731,2.29685,2.29706,38600000.0
2006-03-01 03:40:00,2.29687,2.29694,2.29673,2.29688,35000000.0
2006-03-01 03:41:00,2.29688,2.29706,2.29677,2.29706,21600000.0
2006-03-01 03:42:00,2.29701,2.29702,2.29701,2.29702,8800000.0
2006-03-01 03:43:00,2.29696,2.29706,2.29696,2.29706,8000000.0
2006-03-01 03:44:00,2.29696,2.29708,2.29695,2.29702,32200000.0
2006-03-01 03:45:00,2.29699,2.29711,2.29696,2.29696,34500000.0
2006-03-01 03:46:00,2.29711,2.29715,2.29701,2.29701,31900000.0
2006-03-01 03:47:00,2.29716,2.29758,2.29716,2.29749,9200000.0
2006-03-01 03:48:00,2.29765,2.29765,2.29762,2.29762,11600000.0
2006-03-01 03:49:00,2.29746,2.29759,2.29746,2.29754,12200000.0
2006-03-01 03:50:00,2.29769,2.29792,2.29769,2.2978,25100000.0
2006-03-01 03:51:00,2.298,2.29806,2.29793,2.298,22900000.0
2006-03-01 03:52:00,2.2979,2.2979,2.29786,2.29788,29300000.0
2006-03-01 03:53:00,2.29772,2.29789,2.29772,2.29776,21200000.0
2006-03-01 03:54:00,2.29766,2.29769,2.29746,2.29755,52900000.0
2006-03-01 03:55:00,2.29767,2.29768,2.29767,2.29768,3800000.0
2006-03-01 03:56:00,2.29773,2.29773,2.29763,2.29765,18800000.0
2006-03-01 03:57:00,2.29778,2.29783,2.29767,2.29767,32000000.0
2006-03-01 03:58:00,2.29777,2.29806,2.29777,2.29806,27400000.0
2006-03-01 03:59:00,2.29805,2.29815,2.29797,2.29801,17800000.0
2006-03-01 04:00:00,2.29794,2.29802,2.29794,2.29797,16500000.0
2006-03-01 04:01:00,2.29804,2.2981,2.29792,2.29792,34600000.0
2006-03-01 04:02:00,2.29795,2.29806,2.29795,2.29806,16600000.0
2006-03-01 04:03:00,2.29817,2.29817,2.29801,2.29801,15000000.0
2006-03-01 04:04:00,2.29795,2.298,2.29785,2.298,21400000.0
2006-03-01 04:05:00,2.29795,2.29805,2.29788,2.29794,30200000.0
2006-03-01 04:06:00,2.29789,2.29798,2.29789,2.29796,18400000.0
2006-03-01 04:07:00,2.29774,2.29791,2.29772,2.29785,39300000.0
2006-03-01 04:08:00,2.29784,2.29805,2.29777,2.29777,26700000.0
2006-03-01 04:09:00,2.29773,2.29793,2.29764,2.29786,29400000.0
2006-03-01 04:10:00,2.29796,2.29818,2.2979,2.29799,28300000.0
2006-03-01 04:11:00,2.29795,2.29795,2.29779,2.29787,10400000.0
2006-03-01 04:12:00,2.29782,2.29803,2.29782,2.29799,31700000.0
2006-03-01 04:13:00,2.29771,2.29779,2.29771,2.29779,7200000.0
2006-03-01 04:14:00,2.29767,2.29782,2.29767,2.29782,3800000.0
2006-03-01 04:15:00,2.29763,2.29772,2.2976,2.29761,45000000.0
2006-03-01 04:16:00,2.29762,2.29769,2.29743,2.29745,30500000.0
2006-03-01 04:17:00,2.29762,2.29762,2.29745,2.29745,20800000.0
2006-03-01 04:18:00,2.29742,2.29761,2.29735,2.29745,39500000.0
2006-03-01 04:19:00,2.29745,2.29745,2.29732,2.29732,9400000.0
2006-03-01 04:20:00,2.29745,2.29745,2.2974,2.2974,6400000.0
2006-03-01 04:21:00,2.29737,2.29754,2.2972,2.29754,23700000.0
2006-03-01 04:22:00,2.29741,2.29743,2.29726,2.29735,30400000.0
2006-03-01 04:23:00,2.2973,2.29732,2.2973,2.29732,15200000.0
2006-03-01 04:24:00,2.29727,2.29727,2.29707,2.29707,43600000.0
2006-03-01 04:25:00,2.29726,2.29738,2.29712,2.29715,25500000.0
2006-03-01 04:26:00,2.2973,2.29739,2.2973,2.29738,25600000.0
2006-03-01 04:27:00,2.29747,2.29747,2.29722,2.29727,29500000.0
2006-03-01 04:28:00,2.29723,2.29765,2.29723,2.29765,17300000.0
2006-03-01 04:29:00,2.29777,2.29777,2.29753,2.29763,15200000.0
2006-03-01 04:30:00,2.29773,2.29784,2.29756,2.29756,53500000.0
2006-03-01 04:31:00,2.29746,2.2977,2.29739,2.29751,18000000.0
2006-03-01 04:32:00,2.29751,2.29772,2.29751,2.29765,24800000.0
2006-03-01 04:33:00,2.29761,2.29767,2.29751,2.29767,33300000.0
2006-03-01 04:34:00,2.29763,2.2977,2.29758,2.2976,39800000.0
2006-03-01 04:35:00,2.2975,2.29763,2.2975,2.29763,15500000.0
2006-03-01 04:36:00,2.29744,2.29744,2.29707,2.29707,17300000.0
2006-03-01 04:37:00,2.29702,2.29706,2.29702,2.29706,7200000.0
2006-03-01 04:38:00,2.29732,2.2975,2.29726,2.29726,53100000.0
2006-03-01 04:39:00,2.29729,2.29751,2.29726,2.29733,14000000.0
2006-03-01 04:40:00,2.2972,2.29745,2.2972,2.29727,19400000.0
2006-03-01 04:41:00,2.29734,2.29749,2.29724,2.29732,29600000.0
2006-03-01 04:42:00,2.29722,2.29756,2.29722,2.29742,24400000.0
2006-03-01 04:43:00,2.29741,2.29741,2.29704,2.29724,48800000.0
2006-03-01 04:44:00,2.2972,2.29727,2.29712,2.29712,13400000.0
2006-03-01 04:45:00,2.29714,2.2972,2.29711,2.29714,18700000.0
2006-03-01 04:46:00,2.29711,2.2972,2.29711,2.29716,30000000.0
2006-03-01 04:47:00,2.2971,2.29725,2.29709,2.29716,23600000.0
2006-03-01 04:48:00,2.29718,2.2972,2.2971,2.2971,6500000.0
2006-03-01 04:49:00,2.29735,2.29735,2.2971,2.29715,17200000.0
2006-03-01 04:50:00,2.29726,2.2974,2.29726,2.29738,24500000.0
2006-03-01 04:51:00,2.2974,2.29741,2.29727,2.29741,14600000.0
2006-03-01 04:52:00,2.2975,2.2975,2.29718,2.29718,13300000.0
2006-03-01 04:53:00,2.29717,2.29725,2.29707,2.29725,24600000.0
2006-03-01 04:54:00,2.29722,2.29722,2.29697,2.29697,30400000.0
2006-03-01 04:55:00,2.29709,2.29729,2.29686,2.29729,52800000.0
2006-03-01 04:56:00,2.29735,2.29737,2.29724,2.29737,18800000.0
2006-03-01 04:57:00,2.29733,2.29733,2.29677,2.2968,27700000.0
2006-03-01 04:58:00,2.29681,2.297,2.29681,2.297,11600000.0
2006-03-01 04:59:00,2.29707,2.29714,2.29686,2.29702,60300000.0
2006-03-01 05:00:00,2.29714,2.29718,2.297,2.29712,40000000.0
2006-03-01 05:01:00,2.29728,2.29728,2.29699,2.29708,28600000.0
2006-03-01 05:02:00,2.29712,2.29724,2.29706,2.29712,35100000.0
2006-03-01 05:03:00,2.29714,2.29724,2.29709,2.29709,29400000.0
2006-03-01 05:04:00,2.29718,2.29732,2.29718,2.29732,2400000.0
2006-03-01 05:05:00,2.29743,2.29743,2.29729,2.29731,27300000.0
2006-03-01 05:06:00,2.29733,2.29734,2.29733,2.29734,6400000.0
2006-03-01 05:07:00,2.29732,2.29732,2.29728,2.29728,15600000.0
2006-03-01 05:08:00,2.29741,2.29749,2.29734,2.29739,12000000.0
2006-03-01 05:09:00,2.29737,2.29747,2.29737,2.29747,37500000.0
2006-03-01 05:10:00,2.29752,2.29753,2.29731,2.29753,33800000.0
2006-03-01 05:11:00,2.29729,2.29729,2.2971,2.2971,10400000.0
2006-03-01 05:12:00,2.29717,2.29746,2.29717,2.2972,19100000.0
2006-03-01 05:13:00,2.29716,2.29737,2.29716,2.29737,51400000.0
2006-03-01 05:14:00,2.29746,2.2976,2.2973,2.2973,50700000.0
2006-03-01 05:15:00,2.29747,2.29754,2.29722,2.29722,37400000.0
2006-03-01 05:16:00,2.29704,2.29714,2.29704,2.29708,29000000.0
2006-03-01 05:17:00,2.29712,2.29752,2.29712,2.29736,31500000.0
2006-03-01 05:18:00,2.2973,2.29747,2.29727,2.29738,37400000.0
2006-03-01 05:19:00,2.2974,2.29742,2.29727,2.29731,68100001.0
2006-03-01 05:20:00,2.29708,2.29723,2.29703,2.29719,39700000.0
2006-03-01 05:21:00,2.29711,2.29725,2.29711,2.29725,30700000.0
2006-03-01 05:22:00,2.29714,2.29717,2.29697,2.297,40500000.0
2006-03-01 05:23:00,2.29693,2.29713,2.29684,2.29706,24100000.0
2006-03-01 05:24:00,2.29701,2.29701,2.29677,2.29677,30400000.0
2006-03-01 05:25:00,2.29693,2.29729,2.29693,2.29715,29100000.0
2006-03-01 05:26:00,2.29735,2.29752,2.29726,2.29733,19700000.0
2006-03-01 05:27:00,2.29728,2.29729,2.29705,2.29729,37100000.0
2006-03-01 05:28:00,2.29723,2.29723,2.2971,2.29714,27600000.0
2006-03-01 05:29:00,2.29728,2.29728,2.29719,2.29719,13200000.0
2006-03-01 05:30:00,2.29722,2.29743,2.29717,2.29743,33400000.0
2006-03-01 05:31:00,2.29715,2.29727,2.29715,2.2972,18300000.0
2006-03-01 05:32:00,2.29721,2.29735,2.29718,2.2972,22900000.0
2006-03-01 05:33:00,2.29729,2.29729,2.29721,2.29726,14900000.0
2006-03-01 05:34:00,2.29711,2.29723,2.29707,2.29707,10400000.0
2006-03-01 05:35:00,2.29718,2.29723,2.29716,2.29723,17200000.0
2006-03-01 05:36:00,2.29706,2.29721,2.29703,2.29711,33400000.0
2006-03-01 05:37:00,2.29709,2.29709,2.29689,2.29689,8600000.0
2006-03-01 05:38:00,2.29693,2.29693,2.29678,2.29691,45800000.0
2006-03-01 05:39:00,2.29693,2.29708,2.29685,2.29702,43000000.0
2006-03-01 05:40:00,2.29689,2.29716,2.29689,2.29689,20000000.0
2006-03-01 05:41:00,2.297,2.29729,2.297,2.29714,35400000.0
2006-03-01 05:42:00,2.29703,2.29727,2.29703,2.29718,44200000.0
2006-03-01 05:43:00,2.29729,2.29729,2.29717,2.2972,28800000.0
2006-03-01 05:44:00,2.29708,2.29716,2.29708,2.29712,17500000.0
2006-03-01 05:45:00,2.29724,2.29724,2.29707,2.29708,21000000.0
2006-03-01 05:46:00,2.2972,2.29725,2.29712,2.29712,30900000.0
2006-03-01 05:47:00,2.29715,2.29732,2.29713,2.29732,29600000.0
2006-03-01 05:48:00,2.2973,2.2973,2.29715,2.2972,39300000.0
2006-03-01 05:49:00,2.29718,2.29737,2.29718,2.29727,25200000.0
2006-03-01 05:50:00,2.29728,2.29746,2.29717,2.29726,39200000.0
2006-03-01 05:51:00,2.29739,2.29739,2.29738,2.29738,6700000.0
2006-03-01 05:52:00,2.29762,2.29768,2.29762,2.29768,14800000.0
2006-03-01 05:53:00,2.29761,2.29771,2.29756,2.29764,28000000.0
2006-03-01 05:54:00,2.29753,2.29763,2.29753,2.2976,31800000.0
2006-03-01 05:55:00,2.29739,2.29739,2.29677,2.29688,27700000.0
2006-03-01 05:56:00,2.29678,2.29678,2.29658,2.29661,19200000.0
2006-03-01 05:57:00,2.29663,2.29681,2.29658,2.29672,35400000.0
2006-03-01 05:58:00,2.29677,2.29706,2.29677,2.29687,51400000.0
2006-03-01 05:59:00,2.29696,2.29719,2.29684,2.29719,22400000.0
2006-03-01 06:00:00,2.29716,2.29727,2.29705,2.29705,27700000.0
2006-03-01 06:01:00,2.29725,2.29734,2.29711,2.29711,38200000.0
2006-03-01 06:02:00,2.297,2.29713,2.297,2.2971,37400000.0
2006-03-01 06:03:00,2.29711,2.29724,2.29711,2.2972,30400000.0
2006-03-01 06:04:00,2.29723,2.29728,2.29711,2.29727,58600000.0
2006-03-01 06:05:00,2.29727,2.29745,2.29727,2.29743,13900000.0
2006-03-01 06:06:00,2.29739,2.29739,2.29708,2.29713,34100000.0
2006-03-01 06:07:00,2.29709,2.29738,2.29709,2.29722,20600000.0
2006-03-01 06:08:00,2.29727,2.29794,2.29716,2.2978,26600000.0
2006-03-01 06:09:00,2.29786,2.29795,2.29725,2.29725,40500000.0
2006-03-01 06:10:00,2.29733,2.2978,2.29733,2.29763,37600000.0
2006-03-01 06:11:00,2.29775,2.29791,2.29775,2.29775,30500000.0
2006-03-01 06:12:00,2.2977,2.29777,2.29745,2.29745,54400000.0
2006-03-01 06:13:00,2.29747,2.29747,2.29723,2.29735,50300000.0
2006-03-01 06:14:00,2.29725,2.29746,2.29721,2.29724,42100000.0
2006-03-01 06:15:00,2.29732,2.29747,2.29732,2.29735,52600000.0
2006-03-01 06:16:00,2.29748,2.29748,2.29721,2.29745,18000000.0
2006-03-01 06:17:00,2.29731,2.29738,2.29718,2.29719,18000000.0
2006-03-01 06:18:00,2.29733,2.29733,2.29717,2.29727,14700000.0
2006-03-01 06:19:00,2.29722,2.29744,2.29722,2.29733,33300000.0
2006-03-01 06:20:00,2.29749,2.29756,2.29738,2.2974,32200000.0
2006-03-01 06:21:00,2.29764,2.2979,2.29764,2.2979,20600000.0
2006-03-01 06:22:00,2.29782,2.29826,2.29764,2.29826,36900000.0
2006-03-01 06:23:00,2.29813,2.29813,2.2977,2.2977,30900000.0
2006-03-01 06:24:00,2.29779,2.29788,2.29746,2.29746,29600000.0
2006-03-01 06:25:00,2.29741,2.29768,2.29741,2.29756,20400000.0
2006-03-01 06:26:00,2.29775,2.29781,2.29755,2.29755,19800000.0
2006-03-01 06:27:00,2.29753,2.29753,2.29734,2.29734,30200000.0
2006-03-01 06:28:00,2.29737,2.29772,2.29733,2.29772,47300000.0
2006-03-01 06:29:00,2.29764,2.29785,2.29755,2.29762,24200000.0
2006-03-01 06:30:00,2.29787,2.29807,2.29776,2.29776,54300000.0
2006-03-01 06:31:00,2.29771,2.29789,2.2976,2.29789,35200000.0
2006-03-01 06:32:00,2.29797,2.29797,2.29745,2.29764,35000000.0
2006-03-01 06:33:00,2.29758,2.29783,2.29758,2.2978,31600000.0
2006-03-01 06:34:00,2.29791,2.29823,2.29781,2.29823,50300000.0
2006-03-01 06:35:00,2.29812,2.29812,2.29788,2.29788,16600000.0
2006-03-01 06:36:00,2.29763,2.29787,2.29763,2.29775,39200000.0
2006-03-01 06:37:00,2.29775,2.29785,2.29775,2.2978,30100000.0
2006-03-01 06:38:00,2.29777,2.29793,2.29772,2.29773,51800000.0
2006-03-01 06:39:00,2.29789,2.29806,2.29785,2.29785,16000000.0
2006-03-01 06:40:00,2.29815,2.29841,2.29813,2.29813,51900000.0
2006-03-01 06:41:00,2.29824,2.29847,2.29817,2.29817,24000000.0
2006-03-01 06:42:00,2.29805,2.29828,2.29805,2.29817,27300000.0
2006-03-01 06:43:00,2.29821,2.29825,2.2981,2.29825,24200000.0
2006-03-01 06:44:00,2.29813,2.29813,2.29793,2.29813,21400000.0
2006-03-01 06:45:00,2.29807,2.29823,2.29806,2.29815,22200000.0
2006-03-01 06:46:00,2.29807,2.29822,2.29785,2.29813,53900000.0
2006-03-01 06:47:00,2.29798,2.298,2.29791,2.29795,11200000.0
2006-03-01 06:48:00,2.29819,2.29819,2.29806,2.29806,8500000.0
2006-03-01 06:49:00,2.29811,2.29811,2.29785,2.29785,17700000.0
2006-03-01 06:50:00,2.29774,2.29791,2.29764,2.29764,27700000.0
2006-03-01 06:51:00,2.29769,2.29776,2.29737,2.29746,25800000.0
2006-03-01 06:52:00,2.29754,2.29772,2.29754,2.29765,26900000.0
2006-03-01 06:53:00,2.29764,2.29764,2.29739,2.29739,29500000.0
2006-03-01 06:54:00,2.29736,2.29744,2.29724,2.29731,32900000.0
2006-03-01 06:55:00,2.2973,2.29742,2.2973,2.29742,29200000.0
2006-03-01 06:56:00,2.29762,2.29765,2.29742,2.29742,23400000.0
2006-03-01 06:57:00,2.29746,2.29767,2.29741,2.2976,30000000.0
2006-03-01 06:58:00,2.29747,2.29749,2.2971,2.29711,34200000.0
2006-03-01 06:59:00,2.29705,2.29733,2.29702,2.29702,28700000.0
2006-03-01 07:00:00,2.29707,2.29723,2.29684,2.29685,30300000.0
2006-03-01 07:01:00,2.29692,2.29716,2.29692,2.29713,55400000.0
2006-03-01 07:02:00,2.29702,2.29717,2.29697,2.29717,28000000.0
2006-03-01 07:03:00,2.29706,2.29718,2.29695,2.29707,67700000.0
2006-03-01 07:04:00,2.29717,2.29778,2.29717,2.2974,43700000.0
2006-03-01 07:05:00,2.2974,2.29742,2.29721,2.29721,49000000.0
2006-03-01 07:06:00,2.29723,2.29745,2.29723,2.29745,33400000.0
2006-03-01 07:07:00,2.29751,2.29777,2.29748,2.29762,25100000.0
2006-03-01 07:08:00,2.29755,2.29755,2.29735,2.29748,48300000.0
2006-03-01 07:09:00,2.29765,2.29765,2.29748,2.29763,16000000.0
2006-03-01 07:10:00,2.29738,2.29773,2.29738,2.29761,27000000.0
2006-03-01 07:11:00,2.29748,2.2975,2.29735,2.29747,22900000.0
2006-03-01 07:12:00,2.29735,2.29748,2.29735,2.29748,31200000.0
2006-03-01 07:13:00,2.29741,2.29755,2.2974,2.29755,41800000.0
2006-03-01 07:14:00,2.29742,2.2976,2.29742,2.29743,25700000.0
2006-03-01 07:15:00,2.29757,2.29757,2.29736,2.29745,48600000.0
2006-03-01 07:16:00,2.29745,2.29748,2.29737,2.29748,19900000.0
2006-03-01 07:17:00,2.29733,2.29747,2.2973,2.29734,19000000.0
2006-03-01 07:18:00,2.2974,2.29754,2.29734,2.29737,35600000.0
2006-03-01 07:19:00,2.29732,2.29742,2.29729,2.29739,53200001.0
2006-03-01 07:20:00,2.29732,2.29738,2.29718,2.29736,41500000.0
2006-03-01 07:21:00,2.29739,2.29751,2.29737,2.2975,20700000.0
2006-03-01 07:22:00,2.29727,2.29736,2.29715,2.29715,23500000.0
2006-03-01 07:23:00,2.29731,2.29743,2.2971,2.2971,21400000.0
2006-03-01 07:24:00,2.29728,2.29739,2.29716,2.2973,52700000.0
2006-03-01 07:25:00,2.29733,2.29757,2.29726,2.29726,35800000.0
2006-03-01 07:26:00,2.29713,2.2973,2.29707,2.2972,43600000.0
2006-03-01 07:27:00,2.2972,2.2972,2.2969,2.29709,43399999.0
2006-03-01 07:28:00,2.29712,2.29719,2.29712,2.29719,11800000.0
2006-03-01 07:29:00,2.29732,2.29737,2.29725,2.2973,27700000.0
2006-03-01 07:30:00,2.29735,2.2974,2.29725,2.2973,37300000.0
2006-03-01 07:31:00,2.29731,2.29754,2.29731,2.29749,25200000.0
2006-03-01 07:32:00,2.29768,2.29768,2.2975,2.29757,31099999.0
2006-03-01 07:33:00,2.29758,2.29791,2.29758,2.29791,19900000.0
2006-03-01 07:34:00,2.29771,2.29803,2.29771,2.2978,39800000.0
2006-03-01 07:35:00,2.29791,2.29791,2.29779,2.29779,19500000.0
2006-03-01 07:36:00,2.29776,2.29782,2.29776,2.29782,7100000.0
2006-03-01 07:37:00,2.29774,2.29774,2.29739,2.29745,25600000.0
2006-03-01 07:38:00,2.29763,2.29771,2.29752,2.29765,45300000.0
2006-03-01 07:39:00,2.29757,2.29792,2.29757,2.29792,21600000.0
2006-03-01 07:40:00,2.29774,2.29783,2.29759,2.29783,30700000.0
2006-03-01 07:41:00,2.29778,2.29796,2.29766,2.29766,24800000.0
2006-03-01 07:42:00,2.29767,2.29774,2.29757,2.29774,54200000.0
2006-03-01 07:43:00,2.29769,2.29787,2.29769,2.29782,39800000.0
2006-03-01 07:44:00,2.29797,2.29809,2.29792,2.29792,30800000.0
2006-03-01 07:45:00,2.29799,2.29806,2.29782,2.29783,44900000.0
2006-03-01 07:46:00,2.29793,2.29803,2.29784,2.29803,34600000.0
2006-03-01 07:47:00,2.29804,2.29804,2.29792,2.29795,26000000.0
2006-03-01 07:48:00,2.29792,2.29827,2.29784,2.29827,20700000.0
2006-03-01 07:49:00,2.29841,2.29851,2.2983,2.29843,32500000.0
2006-03-01 07:50:00,2.29835,2.29845,2.29822,2.29845,25600000.0
2006-03-01 07:51:00,2.29846,2.29869,2.29826,2.29826,46500000.0
2006-03-01 07:52:00,2.29827,2.29835,2.2982,2.29826,24400000.0
2006-03-01 07:53:00,2.29834,2.2984,2.29812,2.29839,71700000.0
2006-03-01 07:54:00,2.2985,2.29884,2.2985,2.29874,28600000.0
2006-03-01 07:55:00,2.29866,2.29875,2.29854,2.29854,14200000.0
2006-03-01 07:56:00,2.29848,2.29855,2.29842,2.29844,13200000.0
2006-03-01 07:57:00,2.29856,2.29856,2.29852,2.29852,7200000.0
2006-03-01 07:58:00,2.29873,2.29895,2.29866,2.29895,16500000.0
2006-03-01 07:59:00,2.29897,2.29923,2.2989,2.29916,62400001.0
2006-03-01 08:00:00,2.29919,2.29919,2.29889,2.2989,35900000.0
2006-03-01 08:01:00,2.29884,2.29921,2.29871,2.29902,40300000.0
2006-03-01 08:02:00,2.29889,2.29889,2.29869,2.29869,18400000.0
2006-03-01 08:03:00,2.29847,2.29883,2.29847,2.29883,40000000.0
2006-03-01 08:04:00,2.29865,2.29865,2.29847,2.29863,41400000.0
2006-03-01 08:05:00,2.29867,2.2987,2.29845,2.2987,26600000.0
2006-03-01 08:06:00,2.29866,2.29885,2.2986,2.2986,39200000.0
2006-03-01 08:07:00,2.29862,2.2987,2.29847,2.29852,31900000.0
2006-03-01 08:08:00,2.29852,2.29856,2.29847,2.29853,12000000.0
2006-03-01 08:09:00,2.29851,2.29859,2.29851,2.29859,11200000.0
2006-03-01 08:10:00,2.29843,2.29859,2.29833,2.2984,48200000.0
2006-03-01 08:11:00,2.29845,2.2985,2.2984,2.2984,7000000.0
2006-03-01 08:12:00,2.29849,2.29868,2.29849,2.29867,11100000.0
2006-03-01 08:13:00,2.29877,2.29889,2.29868,2.29868,28400000.0
2006-03-01 08:14:00,2.29878,2.29878,2.29847,2.29847,31200000.0
2006-03-01 08:15:00,2.2987,2.2987,2.29853,2.2986,15200000.0
2006-03-01 08:16:00,2.29855,2.2986,2.2985,2.2986,18100000.0
2006-03-01 08:17:00,2.29865,2.29865,2.29847,2.29847,9500000.0
2006-03-01 08:18:00,2.29842,2.29842,2.29796,2.298,23400000.0
2006-03-01 08:19:00,2.29803,2.29803,2.29783,2.29798,13500000.0
2006-03-01 08:20:00,2.29779,2.29802,2.29779,2.29797,47700000.0
2006-03-01 08:21:00,2.29783,2.29798,2.29783,2.29796,29400000.0
2006-03-01 08:22:00,2.29781,2.29783,2.29766,2.29772,24000000.0
2006-03-01 08:23:00,2.29784,2.29785,2.29767,2.29767,45300000.0
2006-03-01 08:24:00,2.29755,2.29774,2.29747,2.29754,40900000.0
2006-03-01 08:25:00,2.29775,2.29793,2.29775,2.29789,24700000.0
2006-03-01 08:26:00,2.29802,2.29819,2.29802,2.29811,14600000.0
2006-03-01 08:27:00,2.29809,2.2981,2.29791,2.29797,43300000.0
2006-03-01 08:28:00,2.29784,2.29784,2.29758,2.29758,39700000.0
2006-03-01 08:29:00,2.29767,2.29777,2.29767,2.29777,16400000.0
2006-03-01 08:30:00,2.29774,2.29785,2.29741,2.29753,37700000.0
2006-03-01 08:31:00,2.29778,2.29807,2.29768,2.29805,51100000.0
2006-03-01 08:32:00,2.29803,2.29803,2.29784,2.29799,28700000.0
2006-03-01 08:33:00,2.29808,2.29808,2.29778,2.29778,18600000.0
2006-03-01 08:34:00,2.29786,2.29798,2.29781,2.29793,30200000.0
2006-03-01 08:35:00,2.29801,2.29809,2.2979,2.2979,21800000.0
2006-03-01 08:36:00,2.2979,2.29799,2.29774,2.29775,18300000.0
2006-03-01 08:37:00,2.29762,2.2979,2.29762,2.29785,61600000.0
2006-03-01 08:38:00,2.29786,2.29789,2.29774,2.29775,46000000.0
2006-03-01 08:39:00,2.2978,2.29793,2.2978,2.29783,18400000.0
2006-03-01 08:40:00,2.29778,2.29797,2.29775,2.29797,24300000.0
2006-03-01 08:41:00,2.29787,2.29799,2.29779,2.29799,19600000.0
2006-03-01 08:42:00,2.29786,2.29786,2.29751,2.29763,37200000.0
2006-03-01 08:43:00,2.29763,2.29783,2.29763,2.29779,21800000.0
2006-03-01 08:44:00,2.29782,2.29797,2.2978,2.2979,25200000.0
2006-03-01 08:45:00,2.298,2.2982,2.298,2.29811,25500000.0
2006-03-01 08:46:00,2.29803,2.29803,2.29788,2.29788,20000000.0
2006-03-01 08:47:00,2.29794,2.298,2.29777,2.29796,52300000.0
2006-03-01 08:48:00,2.29784,2.29784,2.29776,2.29776,11800000.0
2006-03-01 08:49:00,2.29771,2.29771,2.29748,2.29751,30100000.0
2006-03-01 08:50:00,2.29746,2.29777,2.29746,2.29777,35000000.0
2006-03-01 08:51:00,2.29775,2.29794,2.29766,2.29786,29200000.0
2006-03-01 08:52:00,2.29792,2.298,2.29758,2.29758,37500000.0
2006-03-01 08:53:00,2.29757,2.29758,2.29757,2.29758,3400000.0
2006-03-01 08:54:00,2.29734,2.29747,2.29732,2.29747,20300000.0
2006-03-01 08:55:00,2.29757,2.29766,2.29742,2.29766,27500000.0
2006-03-01 08:56:00,2.29756,2.29767,2.29755,2.29767,44599999.0
2006-03-01 08:57:00,2.29766,2.29771,2.2973,2.29766,69000000.0
2006-03-01 08:58:00,2.29776,2.29776,2.29752,2.29761,33200000.0
2006-03-01 08:59:00,2.29763,2.29783,2.29763,2.29775,32900000.0
2006-03-01 09:00:00,2.2978,2.29806,2.29779,2.29794,29300000.0
2006-03-01 09:01:00,2.29812,2.29812,2.29788,2.29788,24000000.0
2006-03-01 09:02:00,2.29787,2.29816,2.29762,2.29762,23700000.0
2006-03-01 09:03:00,2.29754,2.29775,2.29754,2.29766,35100000.0
2006-03-01 09:04:00,2.29775,2.29775,2.29755,2.29769,22200000.0
2006-03-01 09:05:00,2.29751,2.29784,2.29751,2.2977,28400000.0
2006-03-01 09:06:00,2.29769,2.29775,2.29757,2.29757,25600000.0
2006-03-01 09:07:00,2.29748,2.29769,2.29748,2.29769,20200000.0
2006-03-01 09:08:00,2.29784,2.29802,2.29784,2.29792,15100000.0
2006-03-01 09:09:00,2.29785,2.298,2.2978,2.29792,32900000.0
2006-03-01 09:10:00,2.29774,2.29774,2.2976,2.2976,12700000.0
2006-03-01 09:11:00,2.29737,2.29788,2.29737,2.29783,25200000.0
2006-03-01 09:12:00,2.29788,2.298,2.29781,2.29787,41800000.0
2006-03-01 09:13:00,2.29789,2.29796,2.29789,2.29796,12000000.0
2006-03-01 09:14:00,2.29796,2.29802,2.29784,2.29802,28900000.0
2006-03-01 09:15:00,2.29794,2.29822,2.2976,2.29773,37900000.0
2006-03-01 09:16:00,2.29785,2.29808,2.29783,2.29804,24200000.0
2006-03-01 09:17:00,2.29775,2.29775,2.29719,2.29719,18200000.0
2006-03-01 09:18:00,2.29711,2.29748,2.29711,2.29727,17300000.0
2006-03-01 09:19:00,2.29736,2.29778,2.29736,2.29762,44900000.0
2006-03-01 09:20:00,2.29776,2.29778,2.29758,2.29764,30400000.0
2006-03-01 09:21:00,2.29788,2.29788,2.29756,2.29756,39100000.0
2006-03-01 09:22:00,2.29776,2.29816,2.29769,2.29788,38600000.0
2006-03-01 09:23:00,2.29787,2.29789,2.29755,2.29764,26600000.0
2006-03-01 09:24:00,2.29754,2.2982,2.29754,2.2982,30200000.0
2006-03-01 09:25:00,2.29808,2.29821,2.29799,2.29821,46100000.0
2006-03-01 09:26:00,2.2981,2.29847,2.29807,2.29847,45100000.0
2006-03-01 09:27:00,2.29864,2.29864,2.29822,2.29836,20400000.0
2006-03-01 09:28:00,2.29833,2.29851,2.29827,2.29842,30400000.0
2006-03-01 09:29:00,2.29827,2.29828,2.29787,2.29787,35400000.0
2006-03-01 09:30:00,2.2977,2.29787,2.29731,2.29731,45900000.0
2006-03-01 09:31:00,2.29716,2.29716,2.29668,2.29685,28800000.0
2006-03-01 09:32:00,2.29704,2.29707,2.29653,2.29653,43000000.0
2006-03-01 09:33:00,2.29647,2.29666,2.29645,2.29657,30400000.0
2006-03-01 09:34:00,2.29642,2.29656,2.29636,2.29647,29100000.0
2006-03-01 09:35:00,2.29609,2.29609,2.29583,2.29583,5600000.0
2006-03-01 09:36:00,2.29569,2.29582,2.29549,2.29563,53800000.0
2006-03-01 09:37:00,2.29566,2.29592,2.29559,2.29592,12900000.0
2006-03-01 09:38:00,2.29617,2.29621,2.29599,2.29621,24000000.0
2006-03-01 09:39:00,2.29592,2.29592,2.2955,2.29562,38800000.0
2006-03-01 09:40:00,2.29579,2.29579,2.29557,2.29557,59400001.0
2006-03-01 09:41:00,2.29557,2.29557,2.29539,2.29556,34100000.0
2006-03-01 09:42:00,2.29543,2.29553,2.29529,2.29533,32100000.0
2006-03-01 09:43:00,2.2951,2.2954,2.2951,2.29517,56600000.0
2006-03-01 09:44:00,2.29519,2.29519,2.29487,2.29498,34200000.0
2006-03-01 09:45:00,2.29483,2.29492,2.29468,2.29468,51900001.0
2006-03-01 09:46:00,2.2947,2.29476,2.29433,2.29449,43200000.0
2006-03-01 09:47:00,2.29438,2.29448,2.29438,2.29444,13500000.0
2006-03-01 09:48:00,2.29446,2.29456,2.29435,2.29435,41600000.0
2006-03-01 09:49:00,2.29431,2.29443,2.2941,2.29423,18400000.0
2006-03-01 09:50:00,2.29414,2.29432,2.294,2.29409,28300000.0
2006-03-01 09:51:00,2.29445,2.29458,2.29437,2.29457,15800000.0
2006-03-01 09:52:00,2.29469,2.29469,2.29443,2.29455,46500000.0
2006-03-01 09:53:00,2.29444,2.29463,2.29442,2.29445,39600000.0
2006-03-01 09:54:00,2.29437,2.29461,2.29437,2.29448,18600000.0
2006-03-01 09:55:00,2.29456,2.29492,2.29456,2.29458,47500000.0
2006-03-01 09:56:00,2.29466,2.2949,2.2946,2.29477,32400000.0
2006-03-01 09:57:00,2.29478,2.29481,2.29434,2.29441,34700000.0
2006-03-01 09:58:00,2.29451,2.29465,2.2943,2.2943,28700000.0
2006-03-01 09:59:00,2.29429,2.29445,2.29409,2.29429,41300000.0
2006-03-01 10:00:00,2.29412,2.29449,2.2941,2.29432,22000000.0
2006-03-01 10:01:00,2.29428,2.29442,2.2941,2.29434,22600000.0
2006-03-01 10:02:00,2.29437,2.29447,2.29435,2.2944,30800000.0
2006-03-01 10:03:00,2.29438,2.2944,2.2939,2.2939,45399999.0
2006-03-01 10:04:00,2.29409,2.29414,2.29398,2.29405,50100000.0
2006-03-01 10:05:00,2.29412,2.29412,2.2937,2.29386,46100000.0
2006-03-01 10:06:00,2.29389,2.29408,2.2934,2.2934,47700000.0
2006-03-01 10:07:00,2.29365,2.29369,2.29341,2.29358,34300000.0
2006-03-01 10:08:00,2.29369,2.29382,2.29369,2.29375,38499999.0
2006-03-01 10:09:00,2.29361,2.29387,2.29361,2.29371,29700000.0
2006-03-01 10:10:00,2.29379,2.29382,2.29365,2.29372,29600000.0
2006-03-01 10:11:00,2.29355,2.29377,2.29355,2.29377,32800000.0
2006-03-01 10:12:00,2.29379,2.2939,2.2937,2.29375,24600000.0
2006-03-01 10:13:00,2.29375,2.29379,2.29361,2.29379,55500000.0
2006-03-01 10:14:00,2.29383,2.29395,2.2936,2.29362,43200000.0
2006-03-01 10:15:00,2.29379,2.29391,2.29355,2.29355,15200000.0
2006-03-01 10:16:00,2.29349,2.29368,2.29303,2.29304,25500000.0
2006-03-01 10:17:00,2.2931,2.29335,2.29287,2.29334,70500000.0
2006-03-01 10:18:00,2.29318,2.29319,2.29273,2.29285,29800000.0
2006-03-01 10:19:00,2.29238,2.29238,2.29189,2.29194,60000000.0
2006-03-01 10:20:00,2.29194,2.29199,2.29174,2.29178,30600000.0
2006-03-01 10:21:00,2.29186,2.2923,2.29186,2.2923,42700000.0
2006-03-01 10:22:00,2.29227,2.2925,2.29222,2.29225,30800000.0
2006-03-01 10:23:00,2.29214,2.29243,2.29214,2.29236,29400000.0
2006-03-01 10:24:00,2.29242,2.29265,2.29242,2.29264,32900000.0
2006-03-01 10:25:00,2.29245,2.2926,2.29227,2.29228,40000000.0
2006-03-01 10:26:00,2.29233,2.29236,2.29205,2.29205,49000000.0
2006-03-01 10:27:00,2.29187,2.29193,2.29163,2.29178,40700000.0
2006-03-01 10:28:00,2.29179,2.29204,2.29179,2.29198,35000000.0
2006-03-01 10:29:00,2.292,2.29232,2.29198,2.29232,23300000.0
2006-03-01 10:30:00,2.29222,2.2924,2.29177,2.29177,33700000.0
2006-03-01 10:31:00,2.29176,2.29206,2.29176,2.29206,21300000.0
2006-03-01 10:32:00,2.29198,2.29217,2.29187,2.29187,34400000.0
2006-03-01 10:33:00,2.29186,2.29193,2.29173,2.29185,53700000.0
2006-03-01 10:34:00,2.29185,2.29198,2.29174,2.29185,29600000.0
2006-03-01 10:35:00,2.29174,2.29198,2.2917,2.29194,34200000.0
2006-03-01 10:36:00,2.29224,2.29224,2.2919,2.29202,75000000.0
2006-03-01 10:37:00,2.29202,2.29229,2.29195,2.29225,53500000.0
2006-03-01 10:38:00,2.29233,2.29233,2.29189,2.29206,12600000.0
2006-03-01 10:39:00,2.29207,2.29237,2.29207,2.29227,33300000.0
2006-03-01 10:40:00,2.29225,2.29225,2.29195,2.29204,35400000.0
2006-03-01 10:41:00,2.29208,2.29212,2.29194,2.29211,42500000.0
2006-03-01 10:42:00,2.29197,2.29236,2.29197,2.29236,26000000.0
2006-03-01 10:43:00,2.29262,2.29302,2.29262,2.2929,28100000.0
2006-03-01 10:44:00,2.29291,2.29293,2.29239,2.29239,42400000.0
2006-03-01 10:45:00,2.29241,2.2928,2.29241,2.2928,25100000.0
2006-03-01 10:46:00,2.29288,2.29303,2.29257,2.29257,45400000.0
2006-03-01 10:47:00,2.29257,2.29271,2.29257,2.29265,39200000.0
2006-03-01 10:48:00,2.29261,2.29292,2.29261,2.29281,39700000.0
2006-03-01 10:49:00,2.2929,2.29314,2.29284,2.29314,29400000.0
2006-03-01 10:50:00,2.29318,2.29335,2.29309,2.29335,47300000.0
2006-03-01 10:51:00,2.29326,2.29331,2.29304,2.29322,52400000.0
2006-03-01 10:52:00,2.29341,2.29347,2.2932,2.2932,33500000.0
2006-03-01 10:53:00,2.29316,2.29328,2.2931,2.2931,35800000.0
2006-03-01 10:54:00,2.29304,2.29316,2.29294,2.29303,33100000.0
2006-03-01 10:55:00,2.29313,2.29358,2.29283,2.29358,56400000.0
2006-03-01 10:56:00,2.29367,2.29399,2.29359,2.2939,22100000.0
2006-03-01 10:57:00,2.29386,2.29432,2.29384,2.29407,45200000.0
2006-03-01 10:58:00,2.29401,2.29419,2.29363,2.29367,25900000.0
2006-03-01 10:59:00,2.2934,2.29367,2.2934,2.29367,66200000.0
2006-03-01 11:00:00,2.29367,2.294,2.29357,2.294,29900000.0
2006-03-01 11:01:00,2.294,2.29405,2.29394,2.29405,49500000.0
2006-03-01 11:02:00,2.29409,2.29419,2.29385,2.29419,65400000.0
2006-03-01 11:03:00,2.29405,2.29405,2.29393,2.29393,12000000.0
2006-03-01 11:04:00,2.29405,2.29414,2.29399,2.29399,17400000.0
2006-03-01 11:05:00,2.29395,2.29425,2.29383,2.29404,57800000.0
2006-03-01 11:06:00,2.29434,2.29435,2.29403,2.29421,46599999.0
2006-03-01 11:07:00,2.2941,2.29423,2.29405,2.29407,36100000.0
2006-03-01 11:08:00,2.29407,2.29433,2.29406,2.29406,25200000.0
2006-03-01 11:09:00,2.29411,2.29419,2.29392,2.29392,27000000.0
2006-03-01 11:10:00,2.2938,2.29422,2.2938,2.2938,31800000.0
2006-03-01 11:11:00,2.29379,2.29391,2.29355,2.29355,54600000.0
2006-03-01 11:12:00,2.29348,2.29399,2.29348,2.29387,22700000.0
2006-03-01 11:13:00,2.29381,2.29381,2.29364,2.29372,41300000.0
2006-03-01 11:14:00,2.29388,2.29395,2.29367,2.2939,46500000.0
2006-03-01 11:15:00,2.29388,2.29388,2.29365,2.29382,41400000.0
2006-03-01 11:16:00,2.29364,2.29371,2.29334,2.29341,19900000.0
2006-03-01 11:17:00,2.29341,2.29349,2.29325,2.29349,19800000.0
2006-03-01 11:18:00,2.29364,2.29367,2.29356,2.29357,14400000.0
2006-03-01 11:19:00,2.29339,2.29341,2.29326,2.29334,12000000.0
2006-03-01 11:20:00,2.29329,2.29348,2.29322,2.29341,36700000.0
2006-03-01 11:21:00,2.2934,2.29374,2.2934,2.29356,30200000.0
2006-03-01 11:22:00,2.29355,2.29411,2.29351,2.29401,41100000.0
2006-03-01 11:23:00,2.29404,2.2941,2.2936,2.2936,41400000.0
2006-03-01 11:24:00,2.29364,2.29364,2.29338,2.29349,44800000.0
2006-03-01 11:25:00,2.2936,2.29384,2.2936,2.29364,50999999.0
2006-03-01 11:26:00,2.29354,2.29377,2.29336,2.29362,31300000.0
2006-03-01 11:27:00,2.29361,2.29374,2.29356,2.2936,40900000.0
2006-03-01 11:28:00,2.29361,2.29368,2.29357,2.29368,52200000.0
2006-03-01 11:29:00,2.2937,2.29392,2.29366,2.29372,39900000.0
2006-03-01 11:30:00,2.29371,2.29436,2.29347,2.29436,36200000.0
2006-03-01 11:31:00,2.29436,2.29436,2.29397,2.2941,31600000.0
2006-03-01 11:32:00,2.2942,2.29435,2.29418,2.29425,27700000.0
2006-03-01 11:33:00,2.29416,2.29419,2.29405,2.29405,60600000.0
2006-03-01 11:34:00,2.29386,2.29386,2.29356,2.29356,47200000.0
2006-03-01 11:35:00,2.29364,2.29393,2.29364,2.2937,31500000.0
2006-03-01 11:36:00,2.29388,2.2942,2.2937,2.2942,29400000.0
2006-03-01 11:37:00,2.29421,2.29456,2.29411,2.29456,37500000.0
2006-03-01 11:38:00,2.29447,2.29469,2.29447,2.2946,72400000.0
2006-03-01 11:39:00,2.29452,2.29478,2.2945,2.29476,48700000.0
2006-03-01 11:40:00,2.29463,2.2949,2.29457,2.2949,33200000.0
2006-03-01 11:41:00,2.29471,2.29501,2.29471,2.29482,33600000.0
2006-03-01 11:42:00,2.29474,2.29486,2.29467,2.29476,42900000.0
2006-03-01 11:43:00,2.2948,2.29509,2.2948,2.2949,30500000.0
2006-03-01 11:44:00,2.29484,2.29542,2.29484,2.29542,37800000.0
2006-03-01 11:45:00,2.29555,2.29568,2.29535,2.29557,27600000.0
2006-03-01 11:46:00,2.29569,2.29601,2.29549,2.29586,42500000.0
2006-03-01 11:47:00,2.29609,2.29616,2.29586,2.29607,19200000.0
2006-03-01 11:48:00,2.296,2.29626,2.296,2.29615,41300000.0
2006-03-01 11:49:00,2.29611,2.29635,2.29602,2.29616,28800000.0
2006-03-01 11:50:00,2.29603,2.2963,2.29603,2.29621,53300000.0
2006-03-01 11:51:00,2.29631,2.29631,2.29584,2.29595,31400000.0
2006-03-01 11:52:00,2.29614,2.29624,2.29594,2.29612,34700000.0
2006-03-01 11:53:00,2.29606,2.29612,2.29588,2.29602,40400000.0
2006-03-01 11:54:00,2.29601,2.29609,2.29597,2.296,42000000.0
2006-03-01 11:55:00,2.29602,2.29644,2.29602,2.29615,35700000.0
2006-03-01 11:56:00,2.29623,2.29637,2.29618,2.29618,26400000.0
2006-03-01 11:57:00,2.29624,2.29703,2.29615,2.29693,27500000.0
2006-03-01 11:58:00,2.29693,2.29696,2.29678,2.29681,27900000.0
2006-03-01 11:59:00,2.29682,2.29723,2.2967,2.2967,22600000.0
2006-03-01 12:00:00,2.29667,2.2968,2.29642,2.29642,36100000.0
2006-03-01 12:01:00,2.2964,2.29658,2.29632,2.29652,43700000.0
2006-03-01 12:02:00,2.29666,2.29666,2.29649,2.29655,21300000.0
2006-03-01 12:03:00,2.2965,2.2965,2.29638,2.29649,36200000.0
2006-03-01 12:04:00,2.29645,2.29648,2.29637,2.29643,28600000.0
2006-03-01 12:05:00,2.29669,2.29687,2.29668,2.29668,49400000.0
2006-03-01 12:06:00,2.2968,2.2968,2.29649,2.29669,24900000.0
2006-03-01 12:07:00,2.29661,2.29666,2.29645,2.29651,51900001.0
2006-03-01 12:08:00,2.29661,2.29676,2.29615,2.29643,41200000.0
2006-03-01 12:09:00,2.2964,2.29663,2.29622,2.29663,37800000.0
2006-03-01 12:10:00,2.29673,2.297,2.29658,2.29687,18100000.0
2006-03-01 12:11:00,2.29692,2.29703,2.29679,2.29679,41700000.0
2006-03-01 12:12:00,2.29666,2.29681,2.29655,2.2968,37000000.0
2006-03-01 12:13:00,2.2967,2.29685,2.29666,2.29683,60100000.0
2006-03-01 12:14:00,2.29686,2.29705,2.29678,2.29681,41500000.0
2006-03-01 12:15:00,2.29667,2.29715,2.29667,2.29707,55500000.0
2006-03-01 12:16:00,2.29698,2.29838,2.29698,2.29838,52500000.0
2006-03-01 12:17:00,2.29862,2.29882,2.29849,2.29855,33200000.0
2006-03-01 12:18:00,2.29855,2.29856,2.29814,2.29818,45700000.0
2006-03-01 12:19:00,2.29804,2.29853,2.29802,2.29841,23200000.0
2006-03-01 12:20:00,2.29836,2.29837,2.2981,2.29826,25200000.0
2006-03-01 12:21:00,2.29824,2.29841,2.29789,2.29789,38900000.0
2006-03-01 12:22:00,2.29796,2.29805,2.29781,2.29804,23600000.0
2006-03-01 12:23:00,2.298,2.298,2.29769,2.2978,48800000.0
2006-03-01 12:24:00,2.29771,2.2978,2.2976,2.29769,26300000.0
2006-03-01 12:25:00,2.29772,2.29777,2.29754,2.29761,37500000.0
2006-03-01 12:26:00,2.29773,2.29773,2.29755,2.29766,46900000.0
2006-03-01 12:27:00,2.29764,2.29795,2.29764,2.29792,51700000.0
2006-03-01 12:28:00,2.29788,2.29795,2.29731,2.2975,39400000.0
2006-03-01 12:29:00,2.29749,2.2977,2.29732,2.29743,33800000.0
2006-03-01 12:30:00,2.2974,2.29741,2.2971,2.29729,51400000.0
2006-03-01 12:31:00,2.2972,2.29734,2.2972,2.29734,21900000.0
2006-03-01 12:32:00,2.2974,2.29778,2.29735,2.29778,29000000.0
2006-03-01 12:33:00,2.2977,2.2977,2.29764,2.29764,15900000.0
2006-03-01 12:34:00,2.29758,2.29777,2.29754,2.29754,33700000.0
2006-03-01 12:35:00,2.29743,2.29777,2.29743,2.29761,33400000.0
2006-03-01 12:36:00,2.29741,2.29781,2.29723,2.29745,59600000.0
2006-03-01 12:37:00,2.29754,2.29754,2.2972,2.2972,48600000.0
2006-03-01 12:38:00,2.29726,2.29739,2.29726,2.29735,39400000.0
2006-03-01 12:39:00,2.29746,2.29762,2.29746,2.29748,18100000.0
2006-03-01 12:40:00,2.29743,2.29785,2.29743,2.29754,46800000.0
2006-03-01 12:41:00,2.29762,2.29783,2.29757,2.29763,72000000.0
2006-03-01 12:42:00,2.29754,2.29765,2.29737,2.29737,30800000.0
2006-03-01 12:43:00,2.2973,2.29752,2.2973,2.29752,60300000.0
2006-03-01 12:44:00,2.2975,2.29777,2.2975,2.29757,30600000.0
2006-03-01 12:45:00,2.29766,2.29781,2.29745,2.29767,46200000.0
2006-03-01 12:46:00,2.29742,2.29754,2.29718,2.29739,27400000.0
2006-03-01 12:47:00,2.2973,2.29743,2.29717,2.29718,44100000.0
2006-03-01 12:48:00,2.29724,2.29749,2.29724,2.29743,29300000.0
2006-03-01 12:49:00,2.29749,2.29756,2.29738,2.29747,48899999.0
2006-03-01 12:50:00,2.29743,2.29743,2.29721,2.29733,39300000.0
2006-03-01 12:51:00,2.29728,2.29764,2.29728,2.29744,20000000.0
2006-03-01 12:52:00,2.29755,2.29755,2.29735,2.29735,7600000.0
2006-03-01 12:53:00,2.29757,2.29758,2.29742,2.29757,40500001.0
2006-03-01 12:54:00,2.29747,2.29763,2.29747,2.2976,19100000.0
2006-03-01 12:55:00,2.29754,2.2976,2.29745,2.29758,38200000.0
2006-03-01 12:56:00,2.29747,2.29799,2.29747,2.29799,36100000.0
2006-03-01 12:57:00,2.29816,2.29816,2.29773,2.29773,43200000.0
2006-03-01 12:58:00,2.29809,2.29824,2.29809,2.29813,25500000.0
2006-03-01 12:59:00,2.29822,2.29834,2.29786,2.29798,57300000.0
2006-03-01 13:00:00,2.29798,2.29812,2.29772,2.29805,43100000.0
2006-03-01 13:01:00,2.29823,2.29852,2.29817,2.29821,48100000.0
2006-03-01 13:02:00,2.29825,2.29848,2.29808,2.29808,31800000.0
2006-03-01 13:03:00,2.29795,2.29854,2.29795,2.29826,40300000.0
2006-03-01 13:04:00,2.29833,2.29859,2.29825,2.29852,25600000.0
2006-03-01 13:05:00,2.29861,2.29866,2.29821,2.29821,34100000.0
2006-03-01 13:06:00,2.29821,2.2983,2.29809,2.29816,27100000.0
2006-03-01 13:07:00,2.29808,2.29817,2.29788,2.29788,45400000.0
2006-03-01 13:08:00,2.29789,2.29818,2.29785,2.29798,60900000.0
2006-03-01 13:09:00,2.29797,2.29799,2.29781,2.29799,36600000.0
2006-03-01 13:10:00,2.29781,2.29797,2.29768,2.29775,39300000.0
2006-03-01 13:11:00,2.29782,2.29782,2.29752,2.29767,38100000.0
2006-03-01 13:12:00,2.29766,2.29766,2.29751,2.29751,20000000.0
2006-03-01 13:13:00,2.29755,2.29779,2.29751,2.29751,58200000.0
2006-03-01 13:14:00,2.29733,2.29742,2.29723,2.29742,35000000.0
2006-03-01 13:15:00,2.29738,2.2976,2.29736,2.29751,39900000.0
2006-03-01 13:16:00,2.29729,2.29754,2.29726,2.29726,46400001.0
2006-03-01 13:17:00,2.29713,2.29713,2.29685,2.29685,36900000.0
2006-03-01 13:18:00,2.2969,2.29701,2.29688,2.29694,30800000.0
2006-03-01 13:19:00,2.29698,2.29698,2.29676,2.29682,23100000.0
2006-03-01 13:20:00,2.29674,2.29679,2.2966,2.29672,17600000.0
2006-03-01 13:21:00,2.29692,2.29717,2.29691,2.29708,36000000.0
2006-03-01 13:22:00,2.2971,2.29729,2.2971,2.29722,25900000.0
2006-03-01 13:23:00,2.29714,2.29737,2.29711,2.29737,36100000.0
2006-03-01 13:24:00,2.29736,2.29772,2.29736,2.29745,23700000.0
2006-03-01 13:25:00,2.29743,2.29743,2.29714,2.29736,41000000.0
2006-03-01 13:26:00,2.29736,2.29745,2.29721,2.29738,21800000.0
2006-03-01 13:27:00,2.2972,2.29737,2.2972,2.29723,31300000.0
2006-03-01 13:28:00,2.29712,2.29732,2.2971,2.29711,52900000.0
2006-03-01 13:29:00,2.29703,2.29715,2.29686,2.29686,24200000.0
2006-03-01 13:30:00,2.2966,2.2966,2.29637,2.29653,39500000.0
2006-03-01 13:31:00,2.29637,2.29659,2.29637,2.29654,28100000.0
2006-03-01 13:32:00,2.29651,2.29656,2.29634,2.29634,46300000.0
2006-03-01 13:33:00,2.29631,2.29643,2.2962,2.29624,45200000.0
2006-03-01 13:34:00,2.29625,2.2965,2.29625,2.2965,38800000.0
2006-03-01 13:35:00,2.29676,2.29693,2.29663,2.29683,26000000.0
2006-03-01 13:36:00,2.29683,2.29702,2.29663,2.29702,32600000.0
2006-03-01 13:37:00,2.29682,2.29682,2.29681,2.29681,19900000.0
2006-03-01 13:38:00,2.29698,2.29698,2.2966,2.29687,39400000.0
2006-03-01 13:39:00,2.29677,2.29678,2.29654,2.29654,52600000.0
2006-03-01 13:40:00,2.2965,2.29652,2.29629,2.29647,25500000.0
2006-03-01 13:41:00,2.29641,2.29651,2.29623,2.29623,27500000.0
2006-03-01 13:42:00,2.29619,2.29641,2.29612,2.29633,27800000.0
2006-03-01 13:43:00,2.29611,2.29648,2.29611,2.29632,56500000.0
2006-03-01 13:44:00,2.29653,2.29668,2.29638,2.29651,26400000.0
2006-03-01 13:45:00,2.29661,2.29663,2.29647,2.29654,37900000.0
2006-03-01 13:46:00,2.29661,2.29668,2.29649,2.29668,44000000.0
2006-03-01 13:47:00,2.2966,2.2966,2.29638,2.29645,35500000.0
2006-03-01 13:48:00,2.29634,2.29666,2.29634,2.29635,26400000.0
2006-03-01 13:49:00,2.29645,2.29657,2.29639,2.29639,12800000.0
2006-03-01 13:50:00,2.29622,2.29632,2.29614,2.29615,30400000.0
2006-03-01 13:51:00,2.29596,2.29614,2.29596,2.296,34800000.0
2006-03-01 13:52:00,2.29618,2.29633,2.29596,2.29626,56500000.0
2006-03-01 13:53:00,2.29615,2.29634,2.29609,2.29618,47000000.0
2006-03-01 13:54:00,2.29615,2.29639,2.29615,2.2963,28400000.0
2006-03-01 13:55:00,2.29629,2.29642,2.29621,2.29621,20700000.0
2006-03-01 13:56:00,2.29624,2.29643,2.29614,2.29642,48200000.0
2006-03-01 13:57:00,2.29641,2.2966,2.29638,2.29653,58700001.0
2006-03-01 13:58:00,2.29645,2.29678,2.29645,2.29678,40700000.0
2006-03-01 13:59:00,2.29664,2.29677,2.29658,2.29677,47200000.0
2006-03-01 14:00:00,2.2967,2.2967,2.29635,2.29667,36700000.0
2006-03-01 14:01:00,2.29665,2.29714,2.29659,2.29714,23100000.0
2006-03-01 14:02:00,2.29697,2.29697,2.29664,2.29664,30000000.0
2006-03-01 14:03:00,2.29674,2.29691,2.29674,2.29685,25600000.0
2006-03-01 14:04:00,2.29688,2.297,2.29677,2.29698,38100000.0
2006-03-01 14:05:00,2.29693,2.29702,2.29685,2.29685,27000000.0
2006-03-01 14:06:00,2.2969,2.29698,2.29676,2.29676,22800000.0
2006-03-01 14:07:00,2.29671,2.29685,2.29665,2.29665,25700000.0
2006-03-01 14:08:00,2.29686,2.29698,2.29674,2.29677,34400000.0
2006-03-01 14:09:00,2.29684,2.2969,2.29674,2.29687,32200000.0
2006-03-01 14:10:00,2.29687,2.29698,2.29669,2.29678,65200000.0
2006-03-01 14:11:00,2.29673,2.29688,2.29657,2.29657,39100000.0
2006-03-01 14:12:00,2.29694,2.29702,2.2968,2.29702,27600000.0
2006-03-01 14:13:00,2.29693,2.29693,2.29666,2.29674,20800000.0
2006-03-01 14:14:00,2.29668,2.29668,2.29635,2.29641,27200000.0
2006-03-01 14:15:00,2.29618,2.29659,2.29615,2.29659,49600000.0
2006-03-01 14:16:00,2.29646,2.29668,2.29643,2.29666,27000000.0
2006-03-01 14:17:00,2.29653,2.2967,2.29631,2.29632,33300000.0
2006-03-01 14:18:00,2.29647,2.29659,2.29634,2.2965,30600000.0
2006-03-01 14:19:00,2.29647,2.2967,2.29646,2.29646,60000000.0
2006-03-01 14:20:00,2.29651,2.29651,2.29604,2.2962,41400000.0
2006-03-01 14:21:00,2.29608,2.29615,2.29583,2.29593,27900000.0
2006-03-01 14:22:00,2.29596,2.29626,2.29596,2.29598,39500000.0
2006-03-01 14:23:00,2.29595,2.29611,2.29595,2.29598,17200000.0
2006-03-01 14:24:00,2.29603,2.29646,2.29603,2.29644,39100000.0
2006-03-01 14:25:00,2.29639,2.2966,2.29632,2.29634,33000000.0
2006-03-01 14:26:00,2.29624,2.29634,2.29604,2.2962,50700000.0
2006-03-01 14:27:00,2.29623,2.29637,2.29615,2.29637,27700000.0
2006-03-01 14:28:00,2.29618,2.29636,2.29618,2.29618,44500000.0
2006-03-01 14:29:00,2.29625,2.29631,2.29617,2.29617,14100000.0
2006-03-01 14:30:00,2.29613,2.29629,2.29601,2.29612,51000000.0
2006-03-01 14:31:00,2.29597,2.29597,2.29551,2.29571,29200000.0
2006-03-01 14:32:00,2.29559,2.29584,2.2955,2.29584,35500000.0
2006-03-01 14:33:00,2.29585,2.29588,2.29561,2.29565,39100000.0
2006-03-01 14:34:00,2.2956,2.2956,2.29533,2.29551,30700000.0
2006-03-01 14:35:00,2.29537,2.29546,2.29536,2.2954,27800000.0
2006-03-01 14:36:00,2.29537,2.29568,2.29531,2.29568,43100000.0
2006-03-01 14:37:00,2.29556,2.29556,2.29505,2.29505,14600000.0
2006-03-01 14:38:00,2.29507,2.29548,2.29507,2.29512,33400000.0
2006-03-01 14:39:00,2.29502,2.29535,2.29502,2.29535,11400000.0
2006-03-01 14:40:00,2.29559,2.29559,2.29513,2.29538,37700000.0
2006-03-01 14:41:00,2.29521,2.29562,2.29521,2.29558,27400000.0
2006-03-01 14:42:00,2.29572,2.29589,2.29556,2.29589,24400000.0
2006-03-01 14:43:00,2.29598,2.29598,2.29547,2.2959,53200000.0
2006-03-01 14:44:00,2.29582,2.29583,2.29568,2.2958,29200000.0
2006-03-01 14:45:00,2.29584,2.29584,2.29569,2.29573,46700000.0
2006-03-01 14:46:00,2.29568,2.29581,2.29565,2.2957,36700000.0
2006-03-01 14:47:00,2.29578,2.29593,2.29554,2.29554,29600000.0
2006-03-01 14:48:00,2.29558,2.29591,2.29558,2.29589,32600000.0
2006-03-01 14:49:00,2.29594,2.29594,2.29569,2.29572,25200000.0
2006-03-01 14:50:00,2.29562,2.2958,2.29553,2.29576,47500000.0
2006-03-01 14:51:00,2.29574,2.296,2.29564,2.29582,27800000.0
2006-03-01 14:52:00,2.29585,2.29591,2.29573,2.29575,39100000.0
2006-03-01 14:53:00,2.29566,2.29582,2.29549,2.29558,49300000.0
2006-03-01 14:54:00,2.29538,2.29547,2.29524,2.2954,39100000.0
2006-03-01 14:55:00,2.29533,2.2955,2.29525,2.29528,47600000.0
2006-03-01 14:56:00,2.29526,2.29538,2.29516,2.29532,38100000.0
2006-03-01 14:57:00,2.29526,2.29546,2.29518,2.2952,31500000.0
2006-03-01 14:58:00,2.29527,2.29542,2.29522,2.29529,46300000.0
2006-03-01 14:59:00,2.29528,2.29545,2.29528,2.29537,48200000.0
2006-03-01 15:00:00,2.29533,2.29539,2.29524,2.29525,60800001.0
2006-03-01 15:01:00,2.29522,2.29534,2.29516,2.29517,29900000.0
2006-03-01 15:02:00,2.29526,2.29528,2.29508,2.29523,33400000.0
2006-03-01 15:03:00,2.2951,2.2952,2.29502,2.29514,21800000.0
2006-03-01 15:04:00,2.29514,2.2955,2.29514,2.29529,46600000.0
2006-03-01 15:05:00,2.29522,2.29522,2.29504,2.2952,37400000.0
2006-03-01 15:06:00,2.29491,2.2951,2.29472,2.29472,53800000.0
2006-03-01 15:07:00,2.29438,2.29449,2.29421,2.29421,34500000.0
2006-03-01 15:08:00,2.29398,2.29417,2.29371,2.29371,45400000.0
2006-03-01 15:09:00,2.29371,2.29398,2.29364,2.29393,26600000.0
2006-03-01 15:10:00,2.29385,2.29395,2.29373,2.29387,30900000.0
2006-03-01 15:11:00,2.29373,2.29373,2.29339,2.29339,20500000.0
2006-03-01 15:12:00,2.29339,2.29361,2.29336,2.29336,31000000.0
2006-03-01 15:13:00,2.29363,2.29372,2.2934,2.2934,21400000.0
2006-03-01 15:14:00,2.29359,2.29364,2.29331,2.29363,20700000.0
2006-03-01 15:15:00,2.29387,2.29387,2.29342,2.29353,34900000.0
2006-03-01 15:16:00,2.29353,2.29353,2.29336,2.29336,25500000.0
2006-03-01 15:17:00,2.29312,2.29312,2.29241,2.29241,17100000.0
2006-03-01 15:18:00,2.29254,2.29278,2.29254,2.29278,18700000.0
2006-03-01 15:19:00,2.29265,2.29283,2.29258,2.29266,47600000.0
2006-03-01 15:20:00,2.29232,2.29232,2.29184,2.2919,24000000.0
2006-03-01 15:21:00,2.29204,2.2923,2.29204,2.2923,11800000.0
2006-03-01 15:22:00,2.29244,2.29275,2.29243,2.29251,28500000.0
2006-03-01 15:23:00,2.29224,2.29249,2.29215,2.29223,37800000.0
2006-03-01 15:24:00,2.29245,2.29286,2.29234,2.29262,18200000.0
2006-03-01 15:25:00,2.29259,2.29299,2.29259,2.29276,37000000.0
2006-03-01 15:26:00,2.29275,2.29302,2.29275,2.29284,27400000.0
2006-03-01 15:27:00,2.29283,2.29292,2.29265,2.29286,39300000.0
2006-03-01 15:28:00,2.29283,2.29292,2.29273,2.29276,24800000.0
2006-03-01 15:29:00,2.29288,2.29302,2.29278,2.29297,60900000.0
2006-03-01 15:30:00,2.29302,2.29317,2.29252,2.29277,38000000.0
2006-03-01 15:31:00,2.29298,2.29304,2.29267,2.29281,53900000.0
2006-03-01 15:32:00,2.29279,2.2932,2.29267,2.29304,23500000.0
2006-03-01 15:33:00,2.29291,2.29348,2.29291,2.29348,19200000.0
2006-03-01 15:34:00,2.29393,2.2944,2.29393,2.29407,18400000.0
2006-03-01 15:35:00,2.29403,2.29434,2.29383,2.29393,61800000.0
2006-03-01 15:36:00,2.29391,2.29404,2.29375,2.29397,45000000.0
2006-03-01 15:37:00,2.294,2.294,2.29345,2.2936,20900000.0
2006-03-01 15:38:00,2.29376,2.29382,2.2934,2.29354,45600000.0
2006-03-01 15:39:00,2.29366,2.2938,2.29346,2.29357,39400000.0
2006-03-01 15:40:00,2.29373,2.29376,2.29358,2.29365,23800000.0
2006-03-01 15:41:00,2.29389,2.29399,2.29361,2.29389,45299999.0
2006-03-01 15:42:00,2.29393,2.29416,2.29393,2.2941,35000000.0
2006-03-01 15:43:00,2.29401,2.29434,2.29401,2.29434,44800000.0
2006-03-01 15:44:00,2.29416,2.29427,2.29413,2.29415,35700000.0
2006-03-01 15:45:00,2.29411,2.29411,2.29377,2.29387,52000000.0
2006-03-01 15:46:00,2.29398,2.29418,2.29396,2.29396,29500000.0
2006-03-01 15:47:00,2.29394,2.29418,2.29392,2.29417,23000000.0
2006-03-01 15:48:00,2.29434,2.29434,2.29399,2.29399,36600000.0
2006-03-01 15:49:00,2.29401,2.2942,2.29388,2.29398,75599999.0
2006-03-01 15:50:00,2.29401,2.29404,2.29372,2.29372,20400000.0
2006-03-01 15:51:00,2.29358,2.29388,2.29358,2.29381,42000001.0
2006-03-01 15:52:00,2.29404,2.29454,2.29404,2.29454,26100000.0
2006-03-01 15:53:00,2.29438,2.29444,2.29414,2.29414,24400000.0
2006-03-01 15:54:00,2.29404,2.29418,2.29389,2.29401,30900000.0
2006-03-01 15:55:00,2.29409,2.29415,2.29396,2.29409,46100001.0
2006-03-01 15:56:00,2.29406,2.29445,2.29389,2.29389,40600000.0
2006-03-01 15:57:00,2.29393,2.29393,2.29372,2.29374,59400000.0
2006-03-01 15:58:00,2.29366,2.29391,2.29363,2.29387,25500000.0
2006-03-01 15:59:00,2.29388,2.29417,2.29377,2.29403,19900000.0
2006-03-01 16:00:00,2.29393,2.29424,2.29381,2.29411,63700000.0
2006-03-01 16:01:00,2.29398,2.29425,2.29392,2.29416,45100000.0
2006-03-01 16:02:00,2.2941,2.29416,2.29387,2.29387,30200000.0
2006-03-01 16:03:00,2.29381,2.2944,2.29381,2.2944,23700000.0
2006-03-01 16:04:00,2.29432,2.29432,2.29402,2.29415,68400000.0
2006-03-01 16:05:00,2.29414,2.29435,2.2941,2.29433,18100000.0
2006-03-01 16:06:00,2.29429,2.2944,2.29418,2.29418,26500000.0
2006-03-01 16:07:00,2.29421,2.29421,2.29374,2.29377,37700000.0
2006-03-01 16:08:00,2.29371,2.29417,2.29371,2.29408,39600000.0
2006-03-01 16:09:00,2.29403,2.29431,2.29388,2.29416,34700000.0
2006-03-01 16:10:00,2.29419,2.29448,2.29419,2.29425,24800000.0
2006-03-01 16:11:00,2.29422,2.29426,2.2936,2.29375,43900000.0
2006-03-01 16:12:00,2.29366,2.29399,2.29366,2.2939,37200000.0
2006-03-01 16:13:00,2.29398,2.29439,2.29398,2.29433,34700000.0
2006-03-01 16:14:00,2.29455,2.29465,2.29437,2.29438,40600000.0
2006-03-01 16:15:00,2.29431,2.29445,2.29416,2.2943,17300000.0
2006-03-01 16:16:00,2.29446,2.29459,2.29426,2.29459,19600000.0
2006-03-01 16:17:00,2.29471,2.29471,2.29443,2.29469,73000000.0
2006-03-01 16:18:00,2.29462,2.29462,2.29434,2.29443,33100000.0
2006-03-01 16:19:00,2.29448,2.29495,2.29448,2.2948,37200000.0
2006-03-01 16:20:00,2.29478,2.29478,2.2945,2.29458,46400000.0
2006-03-01 16:21:00,2.29484,2.29498,2.29425,2.29425,29700000.0
2006-03-01 16:22:00,2.29441,2.29463,2.29405,2.29425,38800000.0
2006-03-01 16:23:00,2.29413,2.29448,2.29413,2.29441,44000000.0
2006-03-01 16:24:00,2.29412,2.2945,2.29381,2.29412,40900000.0
2006-03-01 16:25:00,2.29408,2.29419,2.29373,2.294,34000000.0
2006-03-01 16:26:00,2.29389,2.29389,2.29357,2.29375,41600000.0
2006-03-01 16:27:00,2.29377,2.29417,2.29373,2.29398,28000000.0
2006-03-01 16:28:00,2.29385,2.29426,2.29375,2.29426,49300000.0
2006-03-01 16:29:00,2.29418,2.29458,2.29418,2.29456,30000000.0
2006-03-01 16:30:00,2.29465,2.29483,2.2945,2.29451,51600001.0
2006-03-01 16:31:00,2.29452,2.29499,2.29452,2.29488,40000000.0
2006-03-01 16:32:00,2.29499,2.29519,2.29499,2.2951,31900000.0
2006-03-01 16:33:00,2.29504,2.29528,2.29498,2.29528,26700000.0
2006-03-01 16:34:00,2.29526,2.29528,2.29501,2.29504,30200000.0
2006-03-01 16:35:00,2.29488,2.29509,2.29458,2.29478,27200000.0
2006-03-01 16:36:00,2.29452,2.29452,2.29427,2.29429,32500000.0
2006-03-01 16:37:00,2.29441,2.29463,2.29437,2.29437,37500000.0
2006-03-01 16:38:00,2.29428,2.29442,2.29417,2.29422,21600000.0
2006-03-01 16:39:00,2.29427,2.2946,2.29426,2.2946,33800000.0
2006-03-01 16:40:00,2.29468,2.2948,2.29448,2.29471,25000000.0
2006-03-01 16:41:00,2.29469,2.29484,2.29448,2.2946,48100000.0
2006-03-01 16:42:00,2.29478,2.29479,2.29456,2.29471,45500000.0
2006-03-01 16:43:00,2.29479,2.29507,2.29462,2.29507,41200000.0
2006-03-01 16:44:00,2.29495,2.29508,2.29491,2.29492,24400000.0
2006-03-01 16:45:00,2.29489,2.29515,2.29488,2.29515,38200000.0
2006-03-01 16:46:00,2.29508,2.29522,2.29499,2.29499,63400000.0
2006-03-01 16:47:00,2.2949,2.29507,2.29485,2.29491,69300000.0
2006-03-01 16:48:00,2.29478,2.29492,2.29478,2.29484,24600000.0
2006-03-01 16:49:00,2.29515,2.29592,2.29515,2.29584,29800000.0
2006-03-01 16:50:00,2.2958,2.29624,2.29573,2.29579,40600000.0
2006-03-01 16:51:00,2.29573,2.29612,2.29573,2.29583,44500000.0
2006-03-01 16:52:00,2.29592,2.29616,2.29578,2.29616,47800000.0
2006-03-01 16:53:00,2.29598,2.29636,2.29598,2.29609,54100000.0
2006-03-01 16:54:00,2.29603,2.2962,2.29595,2.29601,71200000.0
2006-03-01 16:55:00,2.29602,2.29646,2.29602,2.29618,17500000.0
2006-03-01 16:56:00,2.29613,2.2964,2.29613,2.29633,24200000.0
2006-03-01 16:57:00,2.29611,2.29628,2.29609,2.29613,55600000.0
2006-03-01 16:58:00,2.29619,2.29619,2.29582,2.29586,36800000.0
2006-03-01 16:59:00,2.29599,2.2962,2.29583,2.2959,41100000.0
2006-03-01 17:00:00,2.29571,2.29662,2.29556,2.29565,51200000.0
2006-03-01 17:01:00,2.29574,2.29585,2.2954,2.2954,43500000.0
2006-03-01 17:02:00,2.29522,2.29555,2.29522,2.29525,28300000.0
2006-03-01 17:03:00,2.29514,2.29551,2.29505,2.2955,36800000.0
2006-03-01 17:04:00,2.2956,2.29582,2.29541,2.29541,22400000.0
2006-03-01 17:05:00,2.29529,2.29551,2.29518,2.29518,13600000.0
2006-03-01 17:06:00,2.29507,2.29507,2.29459,2.29468,35500000.0
2006-03-01 17:07:00,2.29486,2.29524,2.29467,2.29524,20600000.0
2006-03-01 17:08:00,2.29528,2.29554,2.29515,2.29554,38399999.0
2006-03-01 17:09:00,2.2955,2.29586,2.29533,2.29567,28700000.0
2006-03-01 17:10:00,2.29572,2.29609,2.29561,2.29561,51700000.0
2006-03-01 17:11:00,2.29549,2.29558,2.29524,2.29548,29700000.0
2006-03-01 17:12:00,2.29566,2.29566,2.29531,2.29549,35500000.0
2006-03-01 17:13:00,2.29576,2.29576,2.2954,2.29555,21200000.0
2006-03-01 17:14:00,2.29578,2.29623,2.29578,2.29607,28600000.0
2006-03-01 17:15:00,2.29579,2.29617,2.29579,2.29608,57300000.0
2006-03-01 17:16:00,2.29593,2.29597,2.29562,2.29562,35800000.0
2006-03-01 17:17:00,2.29557,2.2958,2.29533,2.29564,26700000.0
2006-03-01 17:18:00,2.29534,2.2955,2.29505,2.29505,19800000.0
2006-03-01 17:19:00,2.2949,2.29534,2.29475,2.29522,51700000.0
2006-03-01 17:20:00,2.29537,2.29561,2.29535,2.29561,28300000.0
2006-03-01 17:21:00,2.29571,2.29595,2.29549,2.29578,29500000.0
2006-03-01 17:22:00,2.29569,2.2957,2.29546,2.29546,18900000.0
2006-03-01 17:23:00,2.2955,2.29568,2.29536,2.29568,25800000.0
2006-03-01 17:24:00,2.29556,2.29571,2.29525,2.29525,40400000.0
2006-03-01 17:25:00,2.29529,2.29635,2.29529,2.29612,29800000.0
2006-03-01 17:26:00,2.29602,2.29626,2.29591,2.29608,41700000.0
2006-03-01 17:27:00,2.29617,2.29626,2.296,2.296,24300000.0
2006-03-01 17:28:00,2.296,2.296,2.29567,2.29567,25600000.0
2006-03-01 17:29:00,2.29573,2.29595,2.29565,2.29578,46600000.0
2006-03-01 17:30:00,2.29571,2.29594,2.29566,2.29566,34000000.0
2006-03-01 17:31:00,2.29566,2.29566,2.29532,2.29532,9900000.0
2006-03-01 17:32:00,2.29533,2.29535,2.29505,2.29505,34700000.0
2006-03-01 17:33:00,2.2949,2.29503,2.29467,2.29503,22900000.0
2006-03-01 17:34:00,2.29483,2.29485,2.29435,2.29435,41600000.0
2006-03-01 17:35:00,2.29437,2.29475,2.29437,2.29475,24900000.0
2006-03-01 17:36:00,2.29471,2.29504,2.29467,2.29474,44700000.0
2006-03-01 17:37:00,2.29477,2.29497,2.29467,2.29478,30600000.0
2006-03-01 17:38:00,2.29454,2.29454,2.29418,2.29438,15600000.0
2006-03-01 17:39:00,2.29442,2.29452,2.29416,2.29416,29900000.0
2006-03-01 17:40:00,2.29424,2.29444,2.29405,2.29418,48200000.0
2006-03-01 17:41:00,2.29414,2.29427,2.29399,2.29416,24500000.0
2006-03-01 17:42:00,2.29409,2.29437,2.29409,2.29421,36500000.0
2006-03-01 17:43:00,2.2942,2.29433,2.29415,2.29433,26900000.0
2006-03-01 17:44:00,2.29441,2.29459,2.29427,2.29431,67600000.0
2006-03-01 17:45:00,2.2942,2.29452,2.2942,2.29443,26800000.0
2006-03-01 17:46:00,2.29444,2.29451,2.29437,2.29441,29000000.0
2006-03-01 17:47:00,2.29448,2.29468,2.29434,2.29461,30700000.0
2006-03-01 17:48:00,2.29447,2.29465,2.29431,2.29452,64200000.0
2006-03-01 17:49:00,2.29472,2.29524,2.29472,2.295,35600001.0
2006-03-01 17:50:00,2.29498,2.29514,2.29468,2.29502,48200000.0
2006-03-01 17:51:00,2.29502,2.2954,2.29498,2.2954,39500000.0
2006-03-01 17:52:00,2.29567,2.29648,2.29567,2.29638,21900000.0
2006-03-01 17:53:00,2.29648,2.29682,2.29648,2.29682,39000000.0
2006-03-01 17:54:00,2.2968,2.29804,2.2968,2.29804,20600000.0
2006-03-01 17:55:00,2.29818,2.29869,2.29791,2.29869,32800000.0
2006-03-01 17:56:00,2.29889,2.29917,2.29873,2.29901,55000000.0
2006-03-01 17:57:00,2.29909,2.29909,2.29863,2.29879,46100000.0
2006-03-01 17:58:00,2.29875,2.29881,2.29842,2.29842,33900000.0
2006-03-01 17:59:00,2.29826,2.29826,2.29744,2.29744,28000000.0
2006-03-01 18:00:00,2.29783,2.29808,2.29783,2.29806,34100000.0
2006-03-01 18:01:00,2.29814,2.29818,2.29775,2.29786,365400001.0
2006-03-01 18:02:00,2.29785,2.29807,2.29765,2.29778,357500000.0
2006-03-01 18:03:00,2.2978,2.29804,2.29772,2.29775,443100000.0
2006-03-01 18:04:00,2.29773,2.29799,2.29762,2.29784,344199999.0
2006-03-01 18:05:00,2.29785,2.29789,2.29745,2.29745,229900000.0
2006-03-01 18:06:00,2.29751,2.29789,2.29751,2.29774,441799998.0
2006-03-01 18:07:00,2.2978,2.29815,2.29774,2.29785,388300000.0
2006-03-01 18:08:00,2.29767,2.29799,2.29736,2.2974,408800000.0
2006-03-01 18:09:00,2.2973,2.29767,2.2972,2.29724,283800001.0
2006-03-01 18:10:00,2.29727,2.29742,2.29706,2.29707,326900000.0
2006-03-01 18:11:00,2.2971,2.29712,2.29674,2.29697,251200001.0
2006-03-01 18:12:00,2.29688,2.29732,2.29688,2.2973,173200000.0
2006-03-01 18:13:00,2.29723,2.29747,2.29712,2.29728,156100000.0
2006-03-01 18:14:00,2.29744,2.29758,2.29722,2.29741,314300000.0
2006-03-01 18:15:00,2.29752,2.2978,2.29742,2.2977,295499999.0
2006-03-01 18:16:00,2.29806,2.29815,2.29786,2.29804,320800000.0
2006-03-01 18:17:00,2.29819,2.29891,2.29819,2.29848,226500000.0
2006-03-01 18:18:00,2.29862,2.29871,2.29832,2.29835,149400000.0
2006-03-01 18:19:00,2.2983,2.29858,2.29802,2.29802,278900000.0
2006-03-01 18:20:00,2.29803,2.29865,2.29783,2.29784,185000000.0
2006-03-01 18:21:00,2.29779,2.2982,2.29778,2.29785,253300000.0
2006-03-01 18:22:00,2.29787,2.29807,2.29771,2.29805,223199999.0
2006-03-01 18:23:00,2.298,2.2985,2.298,2.2985,361199999.0
2006-03-01 18:24:00,2.29859,2.29876,2.29837,2.29848,341800000.0
2006-03-01 18:25:00,2.29836,2.2984,2.29779,2.2981,298499999.0
2006-03-01 18:26:00,2.29812,2.29847,2.29804,2.29814,357500000.0
2006-03-01 18:27:00,2.29809,2.29823,2.29782,2.29799,382500000.0
2006-03-01 18:28:00,2.29795,2.29817,2.29775,2.29785,259800000.0
2006-03-01 18:29:00,2.29785,2.29853,2.29785,2.29803,218000000.0
2006-03-01 18:30:00,2.298,2.29824,2.29783,2.29787,257100000.0
2006-03-01 18:31:00,2.29793,2.29798,2.29773,2.29773,201900000.0
2006-03-01 18:32:00,2.29772,2.29784,2.29744,2.29744,144300000.0
2006-03-01 18:33:00,2.29763,2.29866,2.2975,2.2983,291900000.0
2006-03-01 18:34:00,2.29847,2.29912,2.29832,2.29912,416700000.0
2006-03-01 18:35:00,2.29928,2.29937,2.29873,2.29937,119800000.0
2006-03-01 18:36:00,2.29939,2.29956,2.29874,2.29884,84700000.0
2006-03-01 18:37:00,2.29875,2.29881,2.29856,2.29856,97700000.0
2006-03-01 18:38:00,2.29848,2.29867,2.29836,2.29836,94800000.0
2006-03-01 18:39:00,2.29829,2.2989,2.29829,2.29853,178200001.0
2006-03-01 18:40:00,2.29867,2.29875,2.29844,2.29875,278100000.0
2006-03-01 18:41:00,2.29894,2.29992,2.29894,2.2995,139900000.0
2006-03-01 18:42:00,2.29959,2.29995,2.29939,2.29968,99700000.0
2006-03-01 18:43:00,2.29959,2.29982,2.29922,2.2994,83800000.0
2006-03-01 18:44:00,2.29939,2.29939,2.29899,2.2993,110200000.0
2006-03-01 18:45:00,2.29937,2.29943,2.29903,2.29903,86100000.0
2006-03-01 18:46:00,2.29873,2.29885,2.29841,2.29843,32300000.0
2006-03-01 18:47:00,2.29806,2.2983,2.29789,2.29806,33300000.0
2006-03-01 18:48:00,2.29788,2.2981,2.29775,2.29793,102900000.0
2006-03-01 18:49:00,2.29801,2.2981,2.2978,2.29808,22400000.0
2006-03-01 18:50:00,2.29793,2.29838,2.29793,2.29836,44800000.0
2006-03-01 18:51:00,2.2984,2.29857,2.29809,2.29809,163600000.0
2006-03-01 18:52:00,2.29813,2.29904,2.2981,2.29872,179600000.0
2006-03-01 18:53:00,2.2989,2.29936,2.2989,2.29906,110800000.0
2006-03-01 18:54:00,2.29899,2.29921,2.29877,2.29893,138900000.0
2006-03-01 18:55:00,2.29893,2.2994,2.29893,2.2994,163500000.0
2006-03-01 18:56:00,2.29952,2.29977,2.29932,2.29932,41300000.0
2006-03-01 18:57:00,2.2995,2.30044,2.29948,2.30019,65900000.0
2006-03-01 18:58:00,2.3003,2.3003,2.29977,2.29991,232100000.0
2006-03-01 18:59:00,2.29994,2.30032,2.29973,2.29978,211400001.0
2006-03-01 19:00:00,2.29973,2.30041,2.29964,2.30032,72000000.0
2006-03-01 19:01:00,2.30024,2.30084,2.30024,2.30047,29700000.0
2006-03-01 19:02:00,2.30041,2.30045,2.29978,2.3001,155700000.0
2006-03-01 19:03:00,2.30009,2.30009,2.29974,2.30007,92600000.0
2006-03-01 19:04:00,2.30004,2.3002,2.29988,2.29988,43600000.0
2006-03-01 19:05:00,2.29974,2.29983,2.29926,2.29926,48200000.0
2006-03-01 19:06:00,2.29921,2.29987,2.29921,2.29979,240000000.0
2006-03-01 19:07:00,2.29967,2.29989,2.29914,2.29953,149300000.0
2006-03-01 19:08:00,2.29957,2.29962,2.29901,2.29911,214200000.0
2006-03-01 19:09:00,2.29901,2.29901,2.29872,2.29882,126200000.0
2006-03-01 19:10:00,2.29878,2.29878,2.2982,2.29858,81300000.0
2006-03-01 19:11:00,2.29861,2.29873,2.2982,2.29866,48900000.0
2006-03-01 19:12:00,2.29884,2.29886,2.29855,2.2988,54500000.0
2006-03-01 19:13:00,2.29872,2.29881,2.29845,2.29847,111300000.0
2006-03-01 19:14:00,2.29847,2.29853,2.2983,2.29833,88600000.0
2006-03-01 19:15:00,2.29818,2.29824,2.298,2.29822,83000000.0
2006-03-01 19:16:00,2.29821,2.29829,2.2981,2.29818,28000000.0
2006-03-01 19:17:00,2.29821,2.2986,2.29821,2.29851,63300000.0
2006-03-01 19:18:00,2.29858,2.29888,2.29858,2.29863,74800000.0
2006-03-01 19:19:00,2.29868,2.29903,2.29868,2.29886,130599998.0
2006-03-01 19:20:00,2.29899,2.29899,2.29868,2.2988,147300000.0
2006-03-01 19:21:00,2.29871,2.29871,2.29826,2.29831,149400000.0
2006-03-01 19:22:00,2.29827,2.29856,2.29827,2.2984,88300000.0
2006-03-01 19:23:00,2.29839,2.2986,2.2982,2.29823,155400000.0
2006-03-01 19:24:00,2.29843,2.29857,2.29841,2.2985,83700000.0
2006-03-01 19:25:00,2.29844,2.29855,2.29836,2.29836,51500000.0
2006-03-01 19:26:00,2.29833,2.29849,2.29829,2.29841,151400000.0
2006-03-01 19:27:00,2.29838,2.29859,2.29838,2.29849,129000000.0
2006-03-01 19:28:00,2.29848,2.2986,2.29843,2.29852,110500000.0
2006-03-01 19:29:00,2.29844,2.29846,2.29826,2.29846,81800000.0
2006-03-01 19:30:00,2.29847,2.29875,2.29808,2.2984,224300001.0
2006-03-01 19:31:00,2.29839,2.29851,2.29819,2.2983,46300000.0
2006-03-01 19:32:00,2.29812,2.29812,2.29763,2.29788,102300000.0
2006-03-01 19:33:00,2.29786,2.29787,2.29747,2.29783,62300000.0
2006-03-01 19:34:00,2.29791,2.29791,2.29767,2.29787,128800000.0
2006-03-01 19:35:00,2.29797,2.29847,2.29789,2.29846,101900000.0
2006-03-01 19:36:00,2.29841,2.29849,2.2982,2.29825,110099999.0
2006-03-01 19:37:00,2.2983,2.2983,2.29805,2.29815,60000000.0
2006-03-01 19:38:00,2.29805,2.29873,2.29805,2.29873,45900000.0
2006-03-01 19:39:00,2.29873,2.29875,2.29849,2.29875,48800000.0
2006-03-01 19:40:00,2.29871,2.29875,2.2985,2.2985,88100000.0
2006-03-01 19:41:00,2.29855,2.29889,2.29855,2.29858,78000000.0
2006-03-01 19:42:00,2.29867,2.29946,2.29865,2.29927,80700001.0
2006-03-01 19:43:00,2.29932,2.29938,2.29916,2.29938,48000000.0
2006-03-01 19:44:00,2.2993,2.29947,2.2989,2.2989,59500000.0
2006-03-01 19:45:00,2.29884,2.29945,2.29884,2.29945,36200000.0
2006-03-01 19:46:00,2.29954,2.29954,2.29879,2.299,90600000.0
2006-03-01 19:47:00,2.29917,2.29917,2.29878,2.2991,42500000.0
2006-03-01 19:48:00,2.29905,2.29925,2.29904,2.29904,89200000.0
2006-03-01 19:49:00,2.29905,2.29905,2.29854,2.29863,119900000.0
2006-03-01 19:50:00,2.29856,2.29858,2.29835,2.29845,57200000.0
2006-03-01 19:51:00,2.29851,2.29851,2.29826,2.29832,115300001.0
2006-03-01 19:52:00,2.29829,2.29855,2.29829,2.29835,43900000.0
2006-03-01 19:53:00,2.29826,2.29841,2.29818,2.29833,36900000.0
2006-03-01 19:54:00,2.29846,2.29853,2.29825,2.29825,46900000.0
2006-03-01 19:55:00,2.29823,2.29845,2.29823,2.29839,25400000.0
2006-03-01 19:56:00,2.29848,2.29848,2.29836,2.29836,66300000.0
2006-03-01 19:57:00,2.29834,2.29836,2.29821,2.29821,134100000.0
2006-03-01 19:58:00,2.29807,2.29826,2.29781,2.29806,116900000.0
2006-03-01 19:59:00,2.29803,2.29819,2.2979,2.2979,120200000.0
2006-03-01 20:00:00,2.29788,2.29796,2.2977,2.29796,86100000.0
2006-03-01 20:01:00,2.29797,2.29807,2.29778,2.29802,87000001.0
2006-03-01 20:02:00,2.29793,2.29804,2.2978,2.29785,56100000.0
2006-03-01 20:03:00,2.29788,2.298,2.29788,2.298,19400000.0
2006-03-01 20:04:00,2.29807,2.29813,2.29805,2.29812,30300000.0
2006-03-01 20:05:00,2.29816,2.29825,2.29816,2.29817,24500000.0
2006-03-01 20:06:00,2.29822,2.29859,2.29816,2.2985,31400000.0
2006-03-01 20:07:00,2.29855,2.29855,2.29792,2.29818,47700000.0
2006-03-01 20:08:00,2.29821,2.29821,2.29776,2.29776,100400000.0
2006-03-01 20:09:00,2.29776,2.29777,2.29767,2.29775,20100000.0
2006-03-01 20:10:00,2.29783,2.29783,2.29751,2.29755,36700000.0
2006-03-01 20:11:00,2.29745,2.29757,2.29742,2.29742,46300001.0
2006-03-01 20:12:00,2.29745,2.29781,2.29745,2.29772,144200000.0
2006-03-01 20:13:00,2.29758,2.2976,2.29737,2.2975,161800000.0
2006-03-01 20:14:00,2.29748,2.29748,2.29715,2.29715,105800000.0
2006-03-01 20:15:00,2.29722,2.29752,2.2972,2.2974,198500000.0
2006-03-01 20:16:00,2.29747,2.29778,2.29746,2.29753,129300000.0
2006-03-01 20:17:00,2.29757,2.29759,2.29727,2.29727,26300000.0
2006-03-01 20:18:00,2.29737,2.29759,2.29698,2.29698,106000000.0
2006-03-01 20:19:00,2.29695,2.29723,2.29682,2.29691,118400000.0
2006-03-01 20:20:00,2.29694,2.29741,2.29692,2.29713,208200000.0
2006-03-01 20:21:00,2.29699,2.29702,2.29676,2.29687,63400000.0
2006-03-01 20:22:00,2.29691,2.29719,2.29691,2.297,108900000.0
2006-03-01 20:23:00,2.297,2.29715,2.29692,2.29709,156599999.0
2006-03-01 20:24:00,2.297,2.2972,2.29688,2.2972,48600000.0
2006-03-01 20:25:00,2.29733,2.29766,2.2971,2.2972,148700000.0
2006-03-01 20:26:00,2.29728,2.29743,2.29716,2.29739,134900000.0
2006-03-01 20:27:00,2.29743,2.29767,2.29736,2.29767,109200000.0
2006-03-01 20:28:00,2.29765,2.29786,2.29756,2.29756,209400000.0
2006-03-01 20:29:00,2.29762,2.29777,2.29737,2.29737,130600000.0
2006-03-01 20:30:00,2.29741,2.29786,2.29721,2.29784,352500001.0
2006-03-01 20:31:00,2.29776,2.29787,2.2974,2.2974,175100000.0
2006-03-01 20:32:00,2.29741,2.29765,2.29728,2.29745,343600000.0
2006-03-01 20:33:00,2.2973,2.2973,2.29707,2.2971,90100001.0
2006-03-01 20:34:00,2.29712,2.29725,2.29711,2.29713,78800000.0
2006-03-01 20:35:00,2.29724,2.2974,2.29721,2.29723,43600000.0
2006-03-01 20:36:00,2.2972,2.29727,2.29689,2.29689,62300000.0
2006-03-01 20:37:00,2.29661,2.29661,2.29576,2.29601,95800000.0
2006-03-01 20:38:00,2.29603,2.29686,2.29577,2.29671,159500000.0
2006-03-01 20:39:00,2.29678,2.29688,2.29669,2.29676,98700000.0
2006-03-01 20:40:00,2.29676,2.29678,2.29644,2.29647,143100000.0
2006-03-01 20:41:00,2.29658,2.29677,2.29656,2.29663,140900001.0
2006-03-01 20:42:00,2.29667,2.29683,2.29659,2.29674,53800000.0
2006-03-01 20:43:00,2.29688,2.297,2.29679,2.29682,119000000.0
2006-03-01 20:44:00,2.29688,2.29702,2.29687,2.29695,196000000.0
2006-03-01 20:45:00,2.29695,2.29704,2.29691,2.29691,65800000.0
2006-03-01 20:46:00,2.29691,2.29732,2.29691,2.29727,18900000.0
2006-03-01 20:47:00,2.29726,2.29747,2.29705,2.29726,169500000.0
2006-03-01 20:48:00,2.2973,2.29759,2.29727,2.29732,206500002.0
2006-03-01 20:49:00,2.29734,2.29737,2.29716,2.29737,98900000.0
2006-03-01 20:50:00,2.2974,2.29768,2.29734,2.29742,169900000.0
2006-03-01 20:51:00,2.29745,2.29752,2.29727,2.29727,79000000.0
2006-03-01 20:52:00,2.29723,2.29742,2.29719,2.29735,156800000.0
2006-03-01 20:53:00,2.29728,2.29749,2.29703,2.29725,162400000.0
2006-03-01 20:54:00,2.29723,2.29723,2.29658,2.29662,205399999.0
2006-03-01 20:55:00,2.29668,2.29706,2.29668,2.29706,27300000.0
2006-03-01 20:56:00,2.29707,2.29712,2.29677,2.29677,292000000.0
2006-03-01 20:57:00,2.29685,2.29706,2.29682,2.29704,328000000.0
2006-03-01 20:58:00,2.29713,2.29727,2.29703,2.29725,176500000.0
2006-03-01 20:59:00,2.29724,2.29727,2.29699,2.29716,263000000.0
2006-03-01 21:00:00,2.29729,2.2976,2.29729,2.29748,254200001.0
2006-03-01 21:01:00,2.29754,2.2976,2.29728,2.2975,310300000.0
2006-03-01 21:02:00,2.29766,2.29787,2.29766,2.29766,75700000.0
2006-03-01 21:03:00,2.29762,2.29775,2.29751,2.29751,118400000.0
2006-03-01 21:04:00,2.29746,2.29757,2.29733,2.29734,44100000.0
2006-03-01 21:05:00,2.29737,2.2977,2.29734,2.2977,63300000.0
2006-03-01 21:06:00,2.29768,2.29768,2.29718,2.2976,46300000.0
2006-03-01 21:07:00,2.29756,2.29785,2.29748,2.29773,28700000.0
2006-03-01 21:08:00,2.29779,2.2979,2.29762,2.29765,39000000.0
2006-03-01 21:09:00,2.2977,2.29775,2.2973,2.29733,31600000.0
2006-03-01 21:10:00,2.29739,2.29799,2.29739,2.29799,73800000.0
2006-03-01 21:11:00,2.29806,2.29827,2.29799,2.29802,168200000.0
2006-03-01 21:12:00,2.29798,2.29802,2.29793,2.29802,31600000.0
2006-03-01 21:13:00,2.29795,2.29834,2.29795,2.29805,105000000.0
2006-03-01 21:14:00,2.29825,2.29825,2.29728,2.29806,171700000.0
2006-03-01 21:15:00,2.29777,2.29791,2.29761,2.29764,171000001.0
2006-03-01 21:16:00,2.29773,2.29795,2.29767,2.29786,104900000.0
2006-03-01 21:17:00,2.29785,2.29785,2.29756,2.29756,147500000.0
2006-03-01 21:18:00,2.29757,2.29768,2.29752,2.29763,125200000.0
2006-03-01 21:19:00,2.29755,2.29776,2.29755,2.29757,93500000.0
2006-03-01 21:20:00,2.29769,2.29794,2.29761,2.29775,202000000.0
2006-03-01 21:21:00,2.29777,2.29813,2.29771,2.29779,250199999.0
2006-03-01 21:22:00,2.298,2.29825,2.298,2.2981,141400000.0
2006-03-01 21:23:00,2.29831,2.29839,2.29818,2.29827,129200000.0
2006-03-01 21:24:00,2.29831,2.29831,2.29801,2.29825,56700000.0
2006-03-01 21:25:00,2.2982,2.2983,2.29817,2.29817,56000000.0
2006-03-01 21:26:00,2.298,2.298,2.29747,2.29764,32600000.0
2006-03-01 21:27:00,2.29771,2.29773,2.29749,2.29755,51400000.0
2006-03-01 21:28:00,2.29762,2.29815,2.29761,2.29808,83900000.0
2006-03-01 21:29:00,2.29815,2.29829,2.29784,2.29786,63500000.0
2006-03-01 21:30:00,2.29796,2.29796,2.29766,2.29785,19900000.0
2006-03-01 21:31:00,2.2978,2.2978,2.29756,2.29761,38700001.0
2006-03-01 21:32:00,2.29782,2.29801,2.29771,2.29782,152400001.0
2006-03-01 21:33:00,2.2977,2.29786,2.2977,2.29772,98300000.0
2006-03-01 21:34:00,2.29781,2.29802,2.2977,2.29772,126600001.0
2006-03-01 21:35:00,2.29803,2.2982,2.29788,2.29791,26400000.0
2006-03-01 21:36:00,2.29779,2.29799,2.29762,2.29791,23400000.0
2006-03-01 21:37:00,2.29786,2.29789,2.29768,2.29774,92700000.0
2006-03-01 21:38:00,2.2977,2.29785,2.2976,2.29775,74900000.0
2006-03-01 21:39:00,2.29768,2.29768,2.29743,2.2975,27100000.0
2006-03-01 21:40:00,2.29751,2.29763,2.29739,2.29761,27400000.0
2006-03-01 21:41:00,2.29752,2.29771,2.29743,2.2977,26200000.0
2006-03-01 21:42:00,2.29771,2.29772,2.29753,2.29765,118700000.0
2006-03-01 21:43:00,2.29755,2.29783,2.29743,2.29749,108900000.0
2006-03-01 21:44:00,2.29758,2.29766,2.29735,2.29749,115900000.0
2006-03-01 21:45:00,2.29758,2.29768,2.29743,2.2976,79600000.0
2006-03-01 21:46:00,2.29769,2.29784,2.29763,2.29772,104600001.0
2006-03-01 21:47:00,2.29764,2.29787,2.2973,2.29737,126100000.0
2006-03-01 21:48:00,2.29735,2.29761,2.29735,2.29755,51100000.0
2006-03-01 21:49:00,2.29765,2.29767,2.29752,2.2976,75000000.0
2006-03-01 21:50:00,2.29771,2.29771,2.29752,2.29762,43000000.0
2006-03-01 21:51:00,2.29769,2.29783,2.29759,2.29759,35700000.0
2006-03-01 21:52:00,2.29755,2.29769,2.2975,2.29752,166700000.0
2006-03-01 21:53:00,2.29755,2.29769,2.29743,2.29743,45000000.0
2006-03-01 21:54:00,2.29742,2.29746,2.29735,2.29735,37500000.0
2006-03-01 21:55:00,2.29733,2.29733,2.2971,2.29729,54800000.0
2006-03-01 21:56:00,2.29728,2.29728,2.29707,2.29727,63300000.0
2006-03-01 21:57:00,2.29734,2.2974,2.29721,2.29722,31700000.0
2006-03-01 21:58:00,2.2973,2.29749,2.29727,2.29732,30900000.0
2006-03-01 21:59:00,2.29728,2.29737,2.29704,2.29704,152100000.0
2006-03-01 22:00:00,2.29693,2.29716,2.29685,2.29699,69800000.0
2006-03-01 22:01:00,2.29694,2.29713,2.29681,2.29713,35500000.0
2006-03-01 22:02:00,2.29698,2.2972,2.29688,2.29688,129699999.0
2006-03-01 22:03:00,2.29687,2.29718,2.29674,2.29718,25900000.0
2006-03-01 22:04:00,2.29724,2.29724,2.29706,2.29721,92000000.0
2006-03-01 22:05:00,2.29724,2.29738,2.29717,2.29728,63000000.0
2006-03-01 22:06:00,2.29731,2.29734,2.29721,2.29721,32900000.0
2006-03-01 22:07:00,2.29721,2.29724,2.29712,2.29714,25500000.0
2006-03-01 22:08:00,2.29715,2.29737,2.29715,2.29737,36100000.0
2006-03-01 22:09:00,2.2974,2.29746,2.29731,2.29738,38800000.0
2006-03-01 22:10:00,2.29752,2.29756,2.29749,2.29753,32300000.0
2006-03-01 22:11:00,2.29753,2.2976,2.29747,2.29758,28000000.0
2006-03-01 22:12:00,2.29757,2.29757,2.29741,2.29745,90700000.0
2006-03-01 22:13:00,2.29745,2.29752,2.29744,2.29744,51600000.0
2006-03-01 22:14:00,2.29753,2.29761,2.29742,2.2976,25100000.0
2006-03-01 22:15:00,2.29752,2.29774,2.29747,2.29772,137400000.0
2006-03-01 22:16:00,2.29771,2.29773,2.2974,2.29743,126200000.0
2006-03-01 22:17:00,2.29744,2.29767,2.29744,2.29762,35600000.0
2006-03-01 22:18:00,2.29758,2.29779,2.29756,2.29756,33700000.0
2006-03-01 22:19:00,2.29763,2.2977,2.29754,2.29764,45000000.0
2006-03-01 22:20:00,2.29775,2.29791,2.29743,2.29743,44500000.0
2006-03-01 22:21:00,2.29745,2.29779,2.29745,2.29777,27700000.0
2006-03-01 22:22:00,2.29773,2.29798,2.29753,2.29768,97700000.0
2006-03-01 22:23:00,2.29762,2.29787,2.29752,2.29783,100400000.0
2006-03-01 22:24:00,2.29776,2.29776,2.29766,2.29771,9100000.0
2006-03-01 22:25:00,2.29788,2.29794,2.29757,2.29769,46000000.0
2006-03-01 22:26:00,2.29764,2.29775,2.29758,2.29775,13300000.0
2006-03-01 22:27:00,2.2978,2.29781,2.29767,2.2977,21600000.0
2006-03-01 22:28:00,2.29784,2.29791,2.29773,2.29775,31700000.0
2006-03-01 22:29:00,2.29771,2.29788,2.29769,2.29782,176100000.0
2006-03-01 22:30:00,2.29777,2.29803,2.29761,2.29791,131000000.0
2006-03-01 22:31:00,2.29788,2.29788,2.29759,2.29764,21300000.0
2006-03-01 22:32:00,2.29768,2.29768,2.29757,2.29759,32700000.0
2006-03-01 22:33:00,2.29764,2.29771,2.2975,2.2975,38600000.0
2006-03-01 22:34:00,2.2975,2.29777,2.2975,2.29772,69000000.0
2006-03-01 22:35:00,2.29763,2.29774,2.29737,2.29737,39200000.0
2006-03-01 22:36:00,2.29734,2.29734,2.29718,2.29718,34500000.0
2006-03-01 22:37:00,2.2971,2.29716,2.29665,2.29665,37900000.0
2006-03-01 22:38:00,2.29658,2.29666,2.2964,2.2964,38400000.0
2006-03-01 22:39:00,2.29633,2.29663,2.29623,2.29663,34000000.0
2006-03-01 22:40:00,2.29662,2.29676,2.29655,2.29662,33200000.0
2006-03-01 22:41:00,2.29648,2.29648,2.29632,2.2964,35700000.0
2006-03-01 22:42:00,2.29643,2.29664,2.29643,2.29649,58000001.0
2006-03-01 22:43:00,2.29657,2.29658,2.2962,2.2962,146099999.0
2006-03-01 22:44:00,2.29612,2.29632,2.29603,2.29611,53700000.0
2006-03-01 22:45:00,2.296,2.29605,2.29589,2.29605,57600000.0
2006-03-01 22:46:00,2.29618,2.2963,2.29618,2.29623,102300000.0
2006-03-01 22:47:00,2.2963,2.29634,2.29622,2.29633,27500000.0
2006-03-01 22:48:00,2.29634,2.29648,2.29628,2.29641,52700000.0
2006-03-01 22:49:00,2.29647,2.29662,2.29624,2.29637,65200000.0
2006-03-01 22:50:00,2.2963,2.29641,2.29622,2.29641,55500000.0
2006-03-01 22:51:00,2.29643,2.29652,2.29628,2.29631,70600000.0
2006-03-01 22:52:00,2.29634,2.29665,2.29634,2.2966,59200000.0
2006-03-01 22:53:00,2.29665,2.29688,2.29658,2.29678,23800000.0
2006-03-01 22:54:00,2.29676,2.29687,2.29655,2.29687,28200000.0
2006-03-01 22:55:00,2.29687,2.29697,2.29653,2.29653,48400000.0
2006-03-01 22:56:00,2.29645,2.29669,2.29645,2.29657,42100000.0
2006-03-01 22:57:00,2.29651,2.29671,2.29639,2.29655,22400000.0
2006-03-01 22:58:00,2.29637,2.29652,2.29637,2.2964,36600000.0
2006-03-01 22:59:00,2.2964,2.29643,2.29636,2.29636,31900000.0
2006-03-01 23:00:00,2.2963,2.2964,2.29614,2.2962,39900000.0
2006-03-01 23:01:00,2.29637,2.29646,2.2961,2.29616,29400000.0
2006-03-01 23:02:00,2.29619,2.29632,2.29604,2.29632,32600000.0
2006-03-01 23:03:00,2.29632,2.29635,2.29617,2.29617,21500000.0
2006-03-01 23:04:00,2.29623,2.29633,2.29605,2.29633,23600000.0
2006-03-01 23:05:00,2.29613,2.29629,2.29609,2.29611,35100000.0
2006-03-01 23:06:00,2.2962,2.2964,2.2962,2.2964,20800000.0
2006-03-01 23:07:00,2.29638,2.29671,2.29638,2.29653,38300000.0
2006-03-01 23:08:00,2.2966,2.29662,2.29642,2.29647,14400000.0
2006-03-01 23:09:00,2.29651,2.2966,2.29634,2.2966,18900000.0
2006-03-01 23:10:00,2.29656,2.29678,2.29656,2.29671,23400000.0
2006-03-01 23:11:00,2.29665,2.29672,2.29646,2.29661,19800000.0
2006-03-01 23:12:00,2.29661,2.29667,2.29653,2.29665,35900000.0
2006-03-01 23:13:00,2.29668,2.29668,2.29653,2.29668,25500000.0
2006-03-01 23:14:00,2.29665,2.29668,2.29656,2.29657,61200000.0
2006-03-01 23:15:00,2.29667,2.29667,2.29657,2.29657,44400000.0
2006-03-01 23:16:00,2.29658,2.29672,2.29657,2.29664,33600000.0
2006-03-01 23:17:00,2.29665,2.29675,2.29665,2.29665,18300000.0
2006-03-01 23:18:00,2.29675,2.29675,2.2965,2.2965,13600000.0
2006-03-01 23:19:00,2.29655,2.29681,2.29655,2.29681,34400000.0
2006-03-01 23:20:00,2.29679,2.29681,2.29654,2.29673,47299999.0
2006-03-01 23:21:00,2.29671,2.29671,2.29663,2.29671,24499999.0
2006-03-01 23:22:00,2.29675,2.29675,2.29659,2.29668,24200000.0
2006-03-01 23:23:00,2.29671,2.29681,2.29661,2.29677,29700000.0
2006-03-01 23:24:00,2.2968,2.2969,2.29673,2.29677,18200000.0
2006-03-01 23:25:00,2.29678,2.29683,2.2966,2.29671,35900000.0
2006-03-01 23:26:00,2.2967,2.2967,2.2967,2.2967,5500000.0
2006-03-01 23:27:00,2.29687,2.29687,2.2965,2.29656,29500000.0
2006-03-01 23:28:00,2.29658,2.29676,2.29658,2.2967,51900000.0
2006-03-01 23:29:00,2.29674,2.29688,2.29668,2.29688,41900000.0
2006-03-01 23:30:00,2.29688,2.29702,2.29674,2.29702,19600000.0
2006-03-01 23:31:00,2.29697,2.29708,2.29688,2.29708,26900000.0
2006-03-01 23:32:00,2.29709,2.29753,2.29709,2.29729,41600000.0
2006-03-01 23:33:00,2.2973,2.29733,2.29717,2.29725,79900001.0
2006-03-01 23:34:00,2.29732,2.29749,2.29717,2.29741,36600000.0
2006-03-01 23:35:00,2.29733,2.29743,2.29718,2.29722,50700000.0
2006-03-01 23:36:00,2.2972,2.29727,2.2972,2.29727,4800000.0
2006-03-01 23:37:00,2.2971,2.29726,2.2971,2.29719,19200000.0
2006-03-01 23:38:00,2.29722,2.29723,2.29701,2.2972,36600000.0
2006-03-01 23:39:00,2.29718,2.29743,2.29716,2.2973,66200000.0
2006-03-01 23:40:00,2.29738,2.29738,2.29721,2.29723,26800000.0
2006-03-01 23:41:00,2.29715,2.29723,2.29707,2.29707,23900000.0
2006-03-01 23:42:00,2.29706,2.29706,2.29682,2.2969,18500000.0
2006-03-01 23:43:00,2.29686,2.29686,2.29659,2.29659,11100000.0
2006-03-01 23:44:00,2.29678,2.29678,2.29654,2.29659,24400000.0
2006-03-01 23:45:00,2.29649,2.29667,2.29649,2.2966,29500000.0
2006-03-01 23:46:00,2.29667,2.29695,2.29667,2.29695,40000000.0
2006-03-01 23:47:00,2.29694,2.29706,2.29688,2.2969,34300000.0
2006-03-01 23:48:00,2.29688,2.29715,2.29688,2.29715,28700000.0
2006-03-01 23:49:00,2.29705,2.29705,2.29705,2.29705,8800000.0
2006-03-01 23:50:00,2.29715,2.29715,2.29695,2.29702,38900000.0
2006-03-01 23:51:00,2.2971,2.2971,2.29645,2.29646,49700000.0
2006-03-01 23:52:00,2.29654,2.29682,2.29654,2.29668,27400000.0
2006-03-01 23:53:00,2.29659,2.29673,2.29652,2.29668,37800000.0
2006-03-01 23:54:00,2.29692,2.29699,2.29664,2.29679,25500000.0
2006-03-01 23:55:00,2.29684,2.29704,2.29683,2.29683,18700000.0
2006-03-01 23:56:00,2.29691,2.29691,2.29665,2.29678,19000000.0
2006-03-01 23:57:00,2.29704,2.2972,2.29702,2.29709,26000000.0
2006-03-01 23:58:00,2.29725,2.29725,2.2971,2.29724,31800000.0
2006-03-01 23:59:00,2.29718,2.29724,2.29713,2.29724,37400000.0
2006-03-02 00:00:00,2.29705,2.29717,2.29705,2.2971,51100000.0
2006-03-02 00:01:00,2.29689,2.29707,2.2963,2.29695,34100000.0
2006-03-02 00:02:00,2.29665,2.29697,2.29635,2.29646,37400000.0
2006-03-02 00:03:00,2.29636,2.29719,2.29632,2.29719,17800000.0
2006-03-02 00:04:00,2.29683,2.29709,2.29669,2.29676,48200000.0
2006-03-02 00:05:00,2.29665,2.297,2.29633,2.297,34900000.0
2006-03-02 00:06:00,2.29715,2.29733,2.29634,2.29639,52800000.0
2006-03-02 00:07:00,2.29639,2.29681,2.29619,2.29656,18100000.0
2006-03-02 00:08:00,2.29699,2.29705,2.29628,2.29631,29100000.0
2006-03-02 00:09:00,2.2971,2.2971,2.29612,2.29621,15200000.0
2006-03-02 00:10:00,2.29627,2.29683,2.29616,2.29675,30500000.0
2006-03-02 00:11:00,2.29681,2.29709,2.29642,2.29658,35500000.0
2006-03-02 00:12:00,2.29683,2.29697,2.2962,2.29644,29600000.0
2006-03-02 00:13:00,2.29692,2.29695,2.29645,2.2968,41600000.0
2006-03-02 00:14:00,2.29664,2.29738,2.29636,2.2972,31900000.0
2006-03-02 00:15:00,2.29696,2.29736,2.29683,2.29692,27200000.0
2006-03-02 00:16:00,2.29707,2.29734,2.29672,2.29712,46000000.0
2006-03-02 00:17:00,2.2969,2.29723,2.2966,2.29692,44000000.0
2006-03-02 00:18:00,2.2969,2.29715,2.29668,2.29689,39600000.0
2006-03-02 00:19:00,2.29707,2.29745,2.2967,2.29735,34800000.0
2006-03-02 00:20:00,2.29693,2.2973,2.2966,2.29713,44200000.0
2006-03-02 00:21:00,2.29713,2.29739,2.29677,2.29679,34900000.0
2006-03-02 00:22:00,2.2972,2.2975,2.29686,2.29744,49200000.0
2006-03-02 00:23:00,2.29704,2.29706,2.29698,2.29702,46000000.0
2006-03-02 00:24:00,2.29729,2.29729,2.29711,2.2972,23800000.0
2006-03-02 00:25:00,2.2973,2.29746,2.2973,2.2974,17200000.0
2006-03-02 00:26:00,2.29716,2.2972,2.29685,2.29691,53100000.0
2006-03-02 00:27:00,2.29668,2.29672,2.29653,2.29672,59400000.0
2006-03-02 00:28:00,2.29666,2.29679,2.29652,2.29652,33400000.0
2006-03-02 00:29:00,2.2966,2.29682,2.29659,2.2966,27900000.0
2006-03-02 00:30:00,2.29673,2.29673,2.29658,2.29672,20800000.0
2006-03-02 00:31:00,2.29675,2.29699,2.29675,2.29699,40500000.0
2006-03-02 00:32:00,2.29693,2.29693,2.29669,2.29675,35200000.0
2006-03-02 00:33:00,2.29676,2.29685,2.29662,2.29679,26200000.0
2006-03-02 00:34:00,2.2968,2.29714,2.2968,2.29688,48600000.0
2006-03-02 00:35:00,2.2969,2.29708,2.2967,2.29708,47800000.0
2006-03-02 00:36:00,2.29704,2.29709,2.29681,2.29709,22900000.0
2006-03-02 00:37:00,2.29718,2.29718,2.29697,2.29697,39000000.0
2006-03-02 00:38:00,2.29709,2.29727,2.29703,2.29727,58799998.0
2006-03-02 00:39:00,2.2972,2.2972,2.29685,2.29691,22900000.0
2006-03-02 00:40:00,2.29688,2.29692,2.29672,2.29684,26500000.0
2006-03-02 00:41:00,2.29712,2.2972,2.29699,2.29712,22400000.0
2006-03-02 00:42:00,2.29734,2.29761,2.29729,2.29729,29300000.0
2006-03-02 00:43:00,2.29752,2.29752,2.29721,2.29722,14400000.0
2006-03-02 00:44:00,2.29703,2.29721,2.29697,2.29721,36400000.0
2006-03-02 00:45:00,2.29713,2.29713,2.29699,2.29699,16600000.0
2006-03-02 00:46:00,2.29669,2.29695,2.29664,2.29666,40400000.0
2006-03-02 00:47:00,2.29668,2.29685,2.29668,2.29669,24600000.0
2006-03-02 00:48:00,2.2967,2.29682,2.29661,2.29682,23400000.0
2006-03-02 00:49:00,2.29685,2.29692,2.29667,2.2967,34300000.0
2006-03-02 00:50:00,2.29677,2.29694,2.29677,2.29689,23400000.0
2006-03-02 00:51:00,2.29693,2.2971,2.29692,2.2971,28300000.0
2006-03-02 00:52:00,2.297,2.29707,2.29684,2.29685,23200000.0
2006-03-02 00:53:00,2.29679,2.297,2.29679,2.29687,40600000.0
2006-03-02 00:54:00,2.29689,2.29693,2.29686,2.29693,6100000.0
2006-03-02 00:55:00,2.2968,2.29711,2.2968,2.29703,25500000.0
2006-03-02 00:56:00,2.29704,2.29713,2.29692,2.29705,25800000.0
2006-03-02 00:57:00,2.29711,2.29738,2.29711,2.29738,29800000.0
2006-03-02 00:58:00,2.29725,2.29738,2.29717,2.29717,20600000.0
2006-03-02 00:59:00,2.29713,2.29722,2.2971,2.29717,12800000.0
2006-03-02 01:00:00,2.29696,2.29696,2.29661,2.29681,43700000.0
2006-03-02 01:01:00,2.29683,2.29692,2.29669,2.29692,22200000.0
2006-03-02 01:02:00,2.2967,2.29681,2.29637,2.29637,22300000.0
2006-03-02 01:03:00,2.29621,2.29661,2.29621,2.29632,37100000.0
2006-03-02 01:04:00,2.29641,2.29646,2.29624,2.29624,23600000.0
2006-03-02 01:05:00,2.29646,2.29665,2.29642,2.29665,21200000.0
2006-03-02 01:06:00,2.29669,2.29701,2.29669,2.29701,36000000.0
2006-03-02 01:07:00,2.29693,2.2971,2.2969,2.2971,30300000.0
2006-03-02 01:08:00,2.29702,2.29704,2.29692,2.29698,25400000.0
2006-03-02 01:09:00,2.29702,2.29719,2.29687,2.29687,24200000.0
2006-03-02 01:10:00,2.29698,2.29715,2.29697,2.29705,56900000.0
2006-03-02 01:11:00,2.29693,2.29693,2.29675,2.29675,7100000.0
2006-03-02 01:12:00,2.29665,2.29688,2.29661,2.29684,56300000.0
2006-03-02 01:13:00,2.29683,2.29695,2.29681,2.29681,46200000.0
2006-03-02 01:14:00,2.29675,2.29685,2.29673,2.29675,35600000.0
2006-03-02 01:15:00,2.29678,2.29688,2.29673,2.29685,14600000.0
2006-03-02 01:16:00,2.2969,2.2969,2.29668,2.29668,29800000.0
2006-03-02 01:17:00,2.29659,2.29682,2.29638,2.29662,29400000.0
2006-03-02 01:18:00,2.29666,2.29671,2.29659,2.2966,30900000.0
2006-03-02 01:19:00,2.29655,2.29665,2.29652,2.29653,60600000.0
2006-03-02 01:20:00,2.29632,2.29651,2.29625,2.29648,38800000.0
2006-03-02 01:21:00,2.29648,2.2966,2.29643,2.2966,32800000.0
2006-03-02 01:22:00,2.29662,2.29688,2.29661,2.29678,19100000.0
2006-03-02 01:23:00,2.29669,2.29674,2.29656,2.2967,14700000.0
2006-03-02 01:24:00,2.29664,2.2967,2.29652,2.29652,14600000.0
2006-03-02 01:25:00,2.29634,2.29665,2.29634,2.29665,10200000.0
2006-03-02 01:26:00,2.29656,2.29662,2.29646,2.29646,30100000.0
2006-03-02 01:27:00,2.29646,2.29666,2.29627,2.29643,54300000.0
2006-03-02 01:28:00,2.29656,2.29731,2.29656,2.29731,30300000.0
2006-03-02 01:29:00,2.29748,2.29749,2.29727,2.29727,16800000.0
2006-03-02 01:30:00,2.29721,2.29744,2.29721,2.29737,36100000.0
2006-03-02 01:31:00,2.29727,2.2974,2.29716,2.2974,55900000.0
2006-03-02 01:32:00,2.29722,2.29738,2.29706,2.29738,31000000.0
2006-03-02 01:33:00,2.2973,2.29749,2.29714,2.29749,37300000.0
2006-03-02 01:34:00,2.2975,2.29759,2.29727,2.29727,49700000.0
2006-03-02 01:35:00,2.29731,2.29758,2.29731,2.29758,18400000.0
2006-03-02 01:36:00,2.29752,2.29773,2.29747,2.29773,52800000.0
2006-03-02 01:37:00,2.29753,2.29753,2.29712,2.29712,26700000.0
2006-03-02 01:38:00,2.29712,2.2972,2.29708,2.29717,22000000.0
2006-03-02 01:39:00,2.29712,2.29735,2.29712,2.29712,28200000.0
2006-03-02 01:40:00,2.29731,2.29731,2.29724,2.29724,9400000.0
2006-03-02 01:41:00,2.29727,2.29727,2.29702,2.29717,41800000.0
2006-03-02 01:42:00,2.29701,2.29703,2.2967,2.29685,28500000.0
2006-03-02 01:43:00,2.29668,2.29685,2.29659,2.29675,27600000.0
2006-03-02 01:44:00,2.29687,2.29689,2.29674,2.29674,23000000.0
2006-03-02 01:45:00,2.29671,2.2969,2.2967,2.2969,27600000.0
2006-03-02 01:46:00,2.29693,2.29717,2.29685,2.29685,37500000.0
2006-03-02 01:47:00,2.29695,2.29715,2.29695,2.2971,31600000.0
2006-03-02 01:48:00,2.29717,2.29717,2.29692,2.297,33100000.0
2006-03-02 01:49:00,2.29701,2.29709,2.29695,2.29709,31800000.0
2006-03-02 01:50:00,2.29698,2.2971,2.29695,2.29701,29100000.0
2006-03-02 01:51:00,2.29695,2.29695,2.2966,2.29663,36000000.0
2006-03-02 01:52:00,2.2966,2.2968,2.2966,2.2967,42700000.0
2006-03-02 01:53:00,2.29682,2.2969,2.29668,2.29676,55400000.0
2006-03-02 01:54:00,2.29665,2.29673,2.29662,2.29662,24000000.0
2006-03-02 01:55:00,2.29656,2.29657,2.29625,2.29625,26200000.0
2006-03-02 01:56:00,2.29621,2.29637,2.29621,2.29635,33200000.0
2006-03-02 01:57:00,2.29662,2.29671,2.29651,2.29668,37400000.0
2006-03-02 01:58:00,2.29668,2.29668,2.29655,2.29655,22000000.0
2006-03-02 01:59:00,2.29659,2.29682,2.29659,2.29675,42900000.0
2006-03-02 02:00:00,2.29678,2.29687,2.29675,2.29675,19200000.0
2006-03-02 02:01:00,2.29637,2.29643,2.29626,2.29629,36700000.0
2006-03-02 02:02:00,2.29632,2.29659,2.29632,2.29659,40700000.0
2006-03-02 02:03:00,2.29671,2.29675,2.29616,2.29646,39700000.0
2006-03-02 02:04:00,2.2965,2.2965,2.2965,2.2965,4800000.0
2006-03-02 02:05:00,2.2965,2.29684,2.2965,2.29668,42900000.0
2006-03-02 02:06:00,2.2965,2.29656,2.29618,2.29641,33200000.0
2006-03-02 02:07:00,2.29638,2.29651,2.29635,2.29641,29800000.0
2006-03-02 02:08:00,2.29635,2.29637,2.29622,2.29623,42500000.0
2006-03-02 02:09:00,2.29644,2.29645,2.29636,2.29636,40000000.0
2006-03-02 02:10:00,2.2964,2.29647,2.2962,2.29635,37600000.0
2006-03-02 02:11:00,2.29613,2.29628,2.29604,2.29604,24200000.0
2006-03-02 02:12:00,2.29624,2.29649,2.29615,2.29649,33900000.0
2006-03-02 02:13:00,2.29633,2.29633,2.29617,2.29628,40700000.0
2006-03-02 02:14:00,2.29638,2.29639,2.29628,2.29628,29000000.0
2006-03-02 02:15:00,2.29647,2.29647,2.29624,2.29632,28000000.0
2006-03-02 02:16:00,2.2963,2.29643,2.2963,2.2964,31000000.0
2006-03-02 02:17:00,2.29633,2.29653,2.29629,2.29646,41700000.0
2006-03-02 02:18:00,2.29646,2.2967,2.29646,2.2966,48200000.0
2006-03-02 02:19:00,2.29653,2.29678,2.29653,2.29666,15200000.0
2006-03-02 02:20:00,2.29678,2.29688,2.2967,2.29688,31600000.0
2006-03-02 02:21:00,2.29686,2.29686,2.29661,2.29661,20300000.0
2006-03-02 02:22:00,2.29665,2.29672,2.29655,2.29672,18600000.0
2006-03-02 02:23:00,2.29674,2.29702,2.29674,2.29674,26400000.0
2006-03-02 02:24:00,2.29676,2.29677,2.29668,2.29674,24400000.0
2006-03-02 02:25:00,2.29663,2.29687,2.29663,2.2968,45000000.0
2006-03-02 02:26:00,2.29692,2.29692,2.2967,2.29685,26300000.0
2006-03-02 02:27:00,2.29699,2.29699,2.29678,2.29678,23800000.0
2006-03-02 02:28:00,2.29685,2.29702,2.29679,2.29702,14500000.0
2006-03-02 02:29:00,2.29688,2.29698,2.29678,2.29678,52500000.0
2006-03-02 02:30:00,2.29683,2.29685,2.29647,2.29647,31700000.0
2006-03-02 02:31:00,2.29644,2.29703,2.29644,2.29703,44400000.0
2006-03-02 02:32:00,2.29692,2.29696,2.29678,2.29686,15900000.0
2006-03-02 02:33:00,2.29692,2.29707,2.29692,2.29701,27400000.0
2006-03-02 02:34:00,2.29712,2.29727,2.29702,2.29712,31700000.0
2006-03-02 02:35:00,2.29705,2.2971,2.29689,2.29692,30600000.0
2006-03-02 02:36:00,2.2972,2.2972,2.29703,2.29707,21900000.0
2006-03-02 02:37:00,2.29702,2.2974,2.29702,2.2974,18100000.0
2006-03-02 02:38:00,2.29759,2.29791,2.29759,2.29773,34600000.0
2006-03-02 02:39:00,2.29768,2.29768,2.29736,2.29761,43700000.0
2006-03-02 02:40:00,2.29745,2.29751,2.29739,2.29743,29800000.0
2006-03-02 02:41:00,2.29737,2.29755,2.29737,2.29743,37600000.0
2006-03-02 02:42:00,2.29736,2.29767,2.29736,2.29767,16400000.0
2006-03-02 02:43:00,2.29775,2.2979,2.29763,2.2979,27000000.0
2006-03-02 02:44:00,2.29784,2.29784,2.29769,2.29769,7000000.0
2006-03-02 02:45:00,2.29768,2.29772,2.29768,2.29772,3900000.0
2006-03-02 02:46:00,2.29774,2.29774,2.29758,2.29758,18400000.0
2006-03-02 02:47:00,2.29751,2.29777,2.29743,2.29758,34200000.0
2006-03-02 02:48:00,2.29757,2.29757,2.29749,2.29757,26000000.0
2006-03-02 02:49:00,2.29768,2.29778,2.29757,2.29766,40400000.0
2006-03-02 02:50:00,2.29766,2.29772,2.29734,2.29734,43200000.0
2006-03-02 02:51:00,2.29729,2.29764,2.29729,2.29756,50500000.0
2006-03-02 02:52:00,2.29743,2.29753,2.29729,2.2975,34100000.0
2006-03-02 02:53:00,2.2976,2.2976,2.29732,2.29735,26600000.0
2006-03-02 02:54:00,2.29735,2.29745,2.29727,2.29731,44600000.0
2006-03-02 02:55:00,2.29737,2.29746,2.29717,2.29735,30400000.0
2006-03-02 02:56:00,2.29757,2.29779,2.29757,2.29777,28700000.0
2006-03-02 02:57:00,2.2977,2.2977,2.29728,2.29729,41400000.0
2006-03-02 02:58:00,2.2974,2.29756,2.29735,2.2974,30600000.0
2006-03-02 02:59:00,2.29745,2.29745,2.29714,2.29716,20600000.0
2006-03-02 03:00:00,2.29713,2.29743,2.29713,2.29733,38400000.0
2006-03-02 03:01:00,2.29733,2.29749,2.29726,2.29749,21600000.0
2006-03-02 03:02:00,2.29747,2.29756,2.29738,2.29756,40500000.0
2006-03-02 03:03:00,2.29749,2.29764,2.29749,2.29752,27200000.0
2006-03-02 03:04:00,2.29755,2.29787,2.29744,2.29787,27600000.0
2006-03-02 03:05:00,2.29764,2.29786,2.29757,2.29765,43400000.0
2006-03-02 03:06:00,2.29764,2.29779,2.29758,2.29758,55600000.0
2006-03-02 03:07:00,2.2976,2.2976,2.2974,2.29756,51900000.0
2006-03-02 03:08:00,2.29759,2.29759,2.29743,2.29743,21400000.0
2006-03-02 03:09:00,2.29729,2.29739,2.29719,2.29719,40600000.0
2006-03-02 03:10:00,2.29741,2.29753,2.2974,2.29751,17200000.0
2006-03-02 03:11:00,2.29756,2.29771,2.29752,2.29765,25700000.0
2006-03-02 03:12:00,2.29769,2.2977,2.29742,2.29742,25200000.0
2006-03-02 03:13:00,2.29755,2.29756,2.29746,2.29747,37800000.0
2006-03-02 03:14:00,2.29745,2.29745,2.29733,2.29735,13700000.0
2006-03-02 03:15:00,2.29737,2.2975,2.29734,2.29734,21800000.0
2006-03-02 03:16:00,2.29745,2.29745,2.29728,2.29728,42200000.0
2006-03-02 03:17:00,2.2974,2.2974,2.29724,2.29734,28000000.0
2006-03-02 03:18:00,2.29726,2.29726,2.2971,2.2971,21600000.0
2006-03-02 03:19:00,2.2972,2.2972,2.29705,2.29705,13000000.0
2006-03-02 03:20:00,2.2971,2.2973,2.29703,2.29706,21700000.0
2006-03-02 03:21:00,2.29701,2.29722,2.29701,2.29705,34000000.0
2006-03-02 03:22:00,2.29714,2.29714,2.29698,2.297,38900000.0
2006-03-02 03:23:00,2.29706,2.29717,2.29706,2.29717,32900000.0
2006-03-02 03:24:00,2.29721,2.29721,2.29691,2.29695,19900000.0
2006-03-02 03:25:00,2.29693,2.29695,2.2969,2.29695,20500000.0
2006-03-02 03:26:00,2.29692,2.29705,2.29692,2.29703,44599999.0
2006-03-02 03:27:00,2.297,2.29704,2.297,2.29704,4800000.0
2006-03-02 03:28:00,2.29713,2.29713,2.29697,2.297,23600000.0
2006-03-02 03:29:00,2.29698,2.29705,2.29698,2.29705,13500000.0
2006-03-02 03:30:00,2.29699,2.29717,2.29685,2.29692,25500000.0
2006-03-02 03:31:00,2.29695,2.29702,2.2969,2.29696,32500000.0
2006-03-02 03:32:00,2.29689,2.29694,2.29677,2.29677,31900000.0
2006-03-02 03:33:00,2.29677,2.29678,2.29656,2.29669,37100000.0
2006-03-02 03:34:00,2.29665,2.29682,2.29659,2.2967,43500000.0
2006-03-02 03:35:00,2.2967,2.29678,2.2967,2.29678,7000000.0
2006-03-02 03:36:00,2.29677,2.29682,2.29662,2.29663,59600000.0
2006-03-02 03:37:00,2.29669,2.29684,2.29661,2.29683,42100000.0
2006-03-02 03:38:00,2.29685,2.29703,2.29677,2.29687,43000000.0
2006-03-02 03:39:00,2.29687,2.29693,2.29687,2.29693,10400000.0
2006-03-02 03:40:00,2.29705,2.2972,2.29703,2.29717,25400000.0
2006-03-02 03:41:00,2.29705,2.29705,2.29705,2.29705,4800000.0
2006-03-02 03:42:00,2.29703,2.2971,2.29703,2.2971,10100000.0
2006-03-02 03:43:00,2.29709,2.29709,2.29693,2.29693,9600000.0
2006-03-02 03:44:00,2.29675,2.29707,2.29675,2.29692,32900000.0
2006-03-02 03:45:00,2.2969,2.297,2.2969,2.29698,17800000.0
2006-03-02 03:46:00,2.29694,2.29705,2.29693,2.29705,28600000.0
2006-03-02 03:47:00,2.29695,2.29716,2.29692,2.29709,35800000.0
2006-03-02 03:48:00,2.29703,2.29703,2.29691,2.29691,9600000.0
2006-03-02 03:49:00,2.29693,2.2972,2.29693,2.29708,17500000.0
2006-03-02 03:50:00,2.2971,2.29715,2.29705,2.29707,19300000.0
2006-03-02 03:51:00,2.29725,2.29725,2.29705,2.2971,46500000.0
2006-03-02 03:52:00,2.29714,2.29714,2.29686,2.29693,22000000.0
2006-03-02 03:53:00,2.2969,2.297,2.29686,2.297,37800000.0
2006-03-02 03:54:00,2.29704,2.29711,2.29677,2.29677,32600000.0
2006-03-02 03:55:00,2.29673,2.29695,2.29665,2.29681,40700000.0
2006-03-02 03:56:00,2.29693,2.29694,2.29686,2.29686,22200000.0
2006-03-02 03:57:00,2.29698,2.29708,2.2969,2.2969,34700000.0
2006-03-02 03:58:00,2.29693,2.29701,2.29691,2.29701,23900000.0
2006-03-02 03:59:00,2.29683,2.29683,2.29652,2.29659,27000000.0
2006-03-02 04:00:00,2.29653,2.29659,2.29648,2.29648,11800000.0
2006-03-02 04:01:00,2.29664,2.29664,2.29634,2.29657,30000000.0
2006-03-02 04:02:00,2.29662,2.29662,2.29629,2.29642,25400000.0
2006-03-02 04:03:00,2.29651,2.2966,2.29643,2.29643,10300000.0
2006-03-02 04:04:00,2.29653,2.2967,2.29653,2.29662,14500000.0
2006-03-02 04:05:00,2.29657,2.2969,2.29657,2.29668,42600000.0
2006-03-02 04:06:00,2.29671,2.29682,2.29664,2.29666,24400000.0
2006-03-02 04:07:00,2.29651,2.29687,2.29651,2.29674,31700000.0
2006-03-02 04:08:00,2.29668,2.29677,2.29652,2.29659,36900000.0
2006-03-02 04:09:00,2.29676,2.29676,2.29664,2.29664,5600000.0
2006-03-02 04:10:00,2.29655,2.29659,2.29636,2.29636,21100000.0
2006-03-02 04:11:00,2.29638,2.29638,2.29625,2.29629,45300000.0
2006-03-02 04:12:00,2.29624,2.29679,2.29624,2.29679,55200000.0
2006-03-02 04:13:00,2.29662,2.29668,2.29662,2.29668,11200000.0
2006-03-02 04:14:00,2.29654,2.29682,2.29654,2.29678,20600000.0
2006-03-02 04:15:00,2.2967,2.29685,2.29666,2.29679,16300000.0
2006-03-02 04:16:00,2.29682,2.29682,2.29657,2.29665,35900000.0
2006-03-02 04:17:00,2.29677,2.29677,2.29663,2.29663,14400000.0
2006-03-02 04:18:00,2.29688,2.29688,2.29674,2.29683,49000000.0
2006-03-02 04:19:00,2.29678,2.29678,2.2967,2.2967,11700000.0
2006-03-02 04:20:00,2.29676,2.29689,2.29676,2.2968,21800000.0
2006-03-02 04:21:00,2.29677,2.29677,2.29645,2.29675,52400000.0
2006-03-02 04:22:00,2.2967,2.29671,2.29664,2.29664,8800000.0
2006-03-02 04:23:00,2.29659,2.29663,2.29659,2.29663,4800000.0
2006-03-02 04:24:00,2.29667,2.29675,2.29657,2.29657,43400000.0
2006-03-02 04:25:00,2.29675,2.2968,2.29662,2.29662,24200000.0
2006-03-02 04:26:00,2.29675,2.29677,2.2967,2.2967,12500000.0
2006-03-02 04:27:00,2.29668,2.29669,2.29651,2.29669,24200000.0
2006-03-02 04:28:00,2.29654,2.29666,2.29654,2.29666,15200000.0
2006-03-02 04:29:00,2.29688,2.29688,2.29665,2.29668,15600000.0
2006-03-02 04:30:00,2.2967,2.29673,2.29657,2.29663,69200000.0
2006-03-02 04:31:00,2.29664,2.29676,2.29664,2.29676,17600000.0
2006-03-02 04:32:00,2.2967,2.29688,2.29667,2.29688,38100000.0
2006-03-02 04:33:00,2.29683,2.29687,2.29668,2.29677,32600000.0
2006-03-02 04:34:00,2.29676,2.29695,2.29675,2.29686,35900000.0
2006-03-02 04:35:00,2.29677,2.29686,2.29677,2.29686,7200000.0
2006-03-02 04:36:00,2.2967,2.29672,2.29663,2.2967,22400000.0
2006-03-02 04:37:00,2.29665,2.29665,2.29663,2.29663,4200000.0
2006-03-02 04:38:00,2.29663,2.29665,2.29662,2.29665,18600000.0
2006-03-02 04:39:00,2.29665,2.2968,2.2966,2.2967,23800000.0
2006-03-02 04:40:00,2.2966,2.29685,2.2966,2.29685,18200000.0
2006-03-02 04:41:00,2.29674,2.29698,2.29674,2.29687,25500000.0
2006-03-02 04:42:00,2.29693,2.29693,2.29669,2.29673,23600000.0
2006-03-02 04:43:00,2.29685,2.29685,2.29675,2.29675,7200000.0
2006-03-02 04:44:00,2.29669,2.29686,2.29665,2.29667,34900000.0
2006-03-02 04:45:00,2.29661,2.29663,2.29655,2.29662,16000000.0
2006-03-02 04:46:00,2.29663,2.2968,2.29663,2.29673,44600000.0
2006-03-02 04:47:00,2.29665,2.29675,2.29665,2.29665,33700000.0
2006-03-02 04:48:00,2.29672,2.29677,2.29669,2.29669,16300000.0
2006-03-02 04:49:00,2.29695,2.29695,2.2967,2.29675,27600000.0
2006-03-02 04:50:00,2.2968,2.29692,2.2968,2.2969,18000000.0
2006-03-02 04:51:00,2.2969,2.2969,2.2967,2.29683,21600000.0
2006-03-02 04:52:00,2.29682,2.29682,2.29666,2.29667,15400000.0
2006-03-02 04:53:00,2.29676,2.29678,2.29666,2.29678,15400000.0
2006-03-02 04:54:00,2.29675,2.29681,2.29666,2.29666,21500000.0
2006-03-02 04:55:00,2.29671,2.29671,2.29644,2.29664,36200000.0
2006-03-02 04:56:00,2.29665,2.29673,2.29662,2.29671,29500000.0
2006-03-02 04:57:00,2.29668,2.29668,2.29648,2.29652,23500000.0
2006-03-02 04:58:00,2.29659,2.29681,2.29659,2.29667,27100000.0
2006-03-02 04:59:00,2.29656,2.29656,2.2963,2.29634,14100000.0
2006-03-02 05:00:00,2.29631,2.29683,2.29631,2.29683,17800000.0
2006-03-02 05:01:00,2.29691,2.29693,2.29668,2.2967,25700000.0
2006-03-02 05:02:00,2.29669,2.29674,2.29655,2.29661,28300000.0
2006-03-02 05:03:00,2.29677,2.29677,2.29652,2.29654,47600000.0
2006-03-02 05:04:00,2.29646,2.29664,2.29646,2.29664,8700000.0
2006-03-02 05:05:00,2.29668,2.29668,2.29653,2.29665,19400000.0
2006-03-02 05:06:00,2.29667,2.29667,2.2966,2.2966,4600000.0
2006-03-02 05:07:00,2.29658,2.29662,2.29658,2.29662,14600000.0
2006-03-02 05:08:00,2.29676,2.29677,2.29656,2.29666,27900000.0
2006-03-02 05:09:00,2.29664,2.29666,2.29663,2.29663,8800000.0
2006-03-02 05:10:00,2.29661,2.29665,2.2965,2.29655,19200000.0
2006-03-02 05:11:00,2.2965,2.29652,2.2965,2.29651,16300000.0
2006-03-02 05:12:00,2.2965,2.2965,2.29645,2.29648,15500000.0
2006-03-02 05:13:00,2.29649,2.29667,2.29646,2.29662,33900000.0
2006-03-02 05:14:00,2.29662,2.29667,2.29658,2.29658,33800000.0
2006-03-02 05:15:00,2.29663,2.29675,2.29649,2.29675,16700000.0
2006-03-02 05:16:00,2.29657,2.29668,2.29644,2.29644,28700000.0
2006-03-02 05:17:00,2.2964,2.2966,2.2964,2.29645,35400000.0
2006-03-02 05:18:00,2.2964,2.29657,2.29638,2.29648,47600000.0
2006-03-02 05:19:00,2.29652,2.29665,2.29643,2.29665,51500000.0
2006-03-02 05:20:00,2.29648,2.29663,2.2964,2.2965,33800000.0
2006-03-02 05:21:00,2.29648,2.2966,2.29648,2.29657,20600000.0
2006-03-02 05:22:00,2.29649,2.29657,2.29633,2.29633,28900000.0
2006-03-02 05:23:00,2.29625,2.29653,2.29625,2.29642,20700000.0
2006-03-02 05:24:00,2.29636,2.2965,2.29636,2.2965,20700000.0
2006-03-02 05:25:00,2.29662,2.29666,2.29631,2.29631,12600000.0
2006-03-02 05:26:00,2.2964,2.29668,2.2964,2.29668,32100000.0
2006-03-02 05:27:00,2.29669,2.29683,2.29663,2.29667,34600000.0
2006-03-02 05:28:00,2.29658,2.29663,2.29631,2.29631,29200000.0
2006-03-02 05:29:00,2.29651,2.2966,2.29649,2.2966,23700000.0
2006-03-02 05:30:00,2.29646,2.29659,2.29634,2.29634,31700000.0
2006-03-02 05:31:00,2.29616,2.29641,2.29616,2.29637,21000000.0
2006-03-02 05:32:00,2.29642,2.29655,2.2964,2.2964,20600000.0
2006-03-02 05:33:00,2.29652,2.29655,2.29641,2.2965,43300000.0
2006-03-02 05:34:00,2.29648,2.29668,2.29648,2.29656,33800000.0
2006-03-02 05:35:00,2.29674,2.29695,2.29674,2.29683,17000000.0
2006-03-02 05:36:00,2.29672,2.29683,2.29669,2.29671,56100000.0
2006-03-02 05:37:00,2.29667,2.29683,2.29659,2.29683,21500000.0
2006-03-02 05:38:00,2.29674,2.29674,2.29664,2.29673,15200000.0
2006-03-02 05:39:00,2.29665,2.29678,2.2966,2.29672,27700000.0
2006-03-02 05:40:00,2.2966,2.29686,2.2966,2.29661,24900000.0
2006-03-02 05:41:00,2.29662,2.29675,2.29662,2.29669,29000000.0
2006-03-02 05:42:00,2.29665,2.29665,2.29651,2.29655,38200000.0
2006-03-02 05:43:00,2.29657,2.29657,2.29648,2.2965,9600000.0
2006-03-02 05:44:00,2.29635,2.29642,2.29616,2.29618,38100000.0
2006-03-02 05:45:00,2.29614,2.29614,2.29584,2.29593,29500000.0
2006-03-02 05:46:00,2.29597,2.29597,2.29585,2.29588,29600000.0
2006-03-02 05:47:00,2.29582,2.29582,2.2956,2.29574,35100000.0
2006-03-02 05:48:00,2.2957,2.2957,2.29555,2.2956,66400001.0
2006-03-02 05:49:00,2.29553,2.29558,2.29538,2.29558,32400000.0
2006-03-02 05:50:00,2.29552,2.29579,2.29552,2.2956,39800000.0
2006-03-02 05:51:00,2.29549,2.29549,2.29538,2.29538,10600000.0
2006-03-02 05:52:00,2.29547,2.29567,2.29547,2.29565,23900000.0
2006-03-02 05:53:00,2.29551,2.29564,2.29551,2.29562,37200000.0
2006-03-02 05:54:00,2.29551,2.29551,2.29527,2.29527,21200000.0
2006-03-02 05:55:00,2.29528,2.29528,2.29519,2.29523,33400000.0
2006-03-02 05:56:00,2.2952,2.2952,2.29513,2.29518,35100000.0
2006-03-02 05:57:00,2.29515,2.29534,2.29508,2.29526,34700000.0
2006-03-02 05:58:00,2.29525,2.29575,2.29525,2.29557,31600000.0
2006-03-02 05:59:00,2.2957,2.29577,2.29565,2.29571,27800000.0
2006-03-02 06:00:00,2.2956,2.29576,2.29555,2.29569,41100000.0
2006-03-02 06:01:00,2.29586,2.29588,2.29565,2.29565,22400000.0
2006-03-02 06:02:00,2.29545,2.29572,2.29545,2.29569,21500000.0
2006-03-02 06:03:00,2.29569,2.29582,2.2956,2.2956,14000000.0
2006-03-02 06:04:00,2.29557,2.29577,2.29557,2.29563,25800000.0
2006-03-02 06:05:00,2.29564,2.29575,2.29564,2.29572,14200000.0
2006-03-02 06:06:00,2.2957,2.2957,2.2955,2.2956,41700000.0
2006-03-02 06:07:00,2.29556,2.29565,2.29536,2.29536,31000000.0
2006-03-02 06:08:00,2.29547,2.29554,2.29533,2.2954,21600000.0
2006-03-02 06:09:00,2.29542,2.29552,2.29525,2.29537,36900000.0
2006-03-02 06:10:00,2.2954,2.29567,2.2954,2.2955,27500000.0
2006-03-02 06:11:00,2.29557,2.29575,2.29557,2.29563,25400000.0
2006-03-02 06:12:00,2.29553,2.29575,2.29553,2.29559,32600000.0
2006-03-02 06:13:00,2.29567,2.29567,2.29527,2.2953,42600000.0
2006-03-02 06:14:00,2.29533,2.29549,2.29531,2.29531,31900000.0
2006-03-02 06:15:00,2.29538,2.29549,2.29526,2.29526,25200000.0
2006-03-02 06:16:00,2.29542,2.29545,2.29524,2.29524,40000000.0
2006-03-02 06:17:00,2.29526,2.29541,2.29524,2.29532,30700001.0
2006-03-02 06:18:00,2.2954,2.29547,2.29529,2.29529,16000000.0
2006-03-02 06:19:00,2.29533,2.29539,2.29533,2.29539,13500000.0
2006-03-02 06:20:00,2.29538,2.29542,2.29538,2.29542,9000000.0
2006-03-02 06:21:00,2.2953,2.29547,2.29521,2.29547,23500000.0
2006-03-02 06:22:00,2.29543,2.29563,2.2953,2.29563,21200000.0
2006-03-02 06:23:00,2.29567,2.2957,2.29544,2.29544,39100000.0
2006-03-02 06:24:00,2.29553,2.29566,2.29553,2.29556,24900000.0
2006-03-02 06:25:00,2.29539,2.2956,2.29532,2.29539,35300000.0
2006-03-02 06:26:00,2.2955,2.29563,2.2955,2.2956,16800000.0
2006-03-02 06:27:00,2.29561,2.29561,2.2954,2.29549,31100000.0
2006-03-02 06:28:00,2.2955,2.2955,2.29537,2.29538,28800000.0
2006-03-02 06:29:00,2.29529,2.2956,2.29529,2.29539,40700000.0
2006-03-02 06:30:00,2.29558,2.29558,2.29545,2.29545,9200000.0
2006-03-02 06:31:00,2.29542,2.29568,2.29535,2.29553,58800000.0
2006-03-02 06:32:00,2.29562,2.29565,2.2954,2.29555,30000000.0
2006-03-02 06:33:00,2.29542,2.29542,2.29529,2.29535,40200000.0
2006-03-02 06:34:00,2.29545,2.2955,2.2954,2.29545,22200000.0
2006-03-02 06:35:00,2.29528,2.29546,2.29526,2.29542,29100000.0
2006-03-02 06:36:00,2.2954,2.2956,2.2954,2.29545,18300000.0
2006-03-02 06:37:00,2.29544,2.29565,2.29544,2.29565,21000000.0
2006-03-02 06:38:00,2.29576,2.29576,2.29551,2.29557,50800000.0
2006-03-02 06:39:00,2.29562,2.29566,2.29537,2.29537,10900000.0
2006-03-02 06:40:00,2.29542,2.29552,2.29542,2.29545,19000000.0
2006-03-02 06:41:00,2.29547,2.29547,2.29546,2.29546,7200000.0
2006-03-02 06:42:00,2.29556,2.29557,2.29533,2.29557,68600000.0
2006-03-02 06:43:00,2.29544,2.2955,2.29536,2.29546,31200000.0
2006-03-02 06:44:00,2.29542,2.2955,2.29538,2.29548,30200000.0
2006-03-02 06:45:00,2.29543,2.29567,2.29543,2.29555,31200000.0
2006-03-02 06:46:00,2.29555,2.2956,2.2954,2.29555,21000000.0
2006-03-02 06:47:00,2.29558,2.29558,2.29544,2.29547,16500000.0
2006-03-02 06:48:00,2.29535,2.29551,2.29535,2.29551,20100000.0
2006-03-02 06:49:00,2.29545,2.29562,2.29545,2.29551,38100000.0
2006-03-02 06:50:00,2.29564,2.29564,2.29543,2.29557,29800000.0
2006-03-02 06:51:00,2.2955,2.2955,2.2952,2.29544,43200000.0
2006-03-02 06:52:00,2.2954,2.29553,2.29534,2.29553,30200000.0
2006-03-02 06:53:00,2.29541,2.29574,2.29541,2.29572,19400000.0
2006-03-02 06:54:00,2.2958,2.2958,2.29562,2.29563,42500000.0
2006-03-02 06:55:00,2.29566,2.29581,2.29566,2.29575,20600000.0
2006-03-02 06:56:00,2.29579,2.29589,2.29579,2.29585,29600000.0
2006-03-02 06:57:00,2.29592,2.29605,2.29587,2.29605,20000000.0
2006-03-02 06:58:00,2.29603,2.29641,2.29603,2.29613,44900000.0
2006-03-02 06:59:00,2.29598,2.2961,2.29598,2.2961,7100000.0
2006-03-02 07:00:00,2.29587,2.29593,2.2957,2.2957,24900000.0
2006-03-02 07:01:00,2.29575,2.29588,2.29575,2.29585,29600000.0
2006-03-02 07:02:00,2.29578,2.29578,2.29567,2.29577,37000000.0
2006-03-02 07:03:00,2.29556,2.29571,2.29556,2.29571,8800000.0
2006-03-02 07:04:00,2.29555,2.29562,2.2954,2.29544,63800000.0
2006-03-02 07:05:00,2.2955,2.2955,2.29533,2.29534,16000000.0
2006-03-02 07:06:00,2.29529,2.29533,2.29517,2.29517,30700000.0
2006-03-02 07:07:00,2.29517,2.29524,2.29508,2.29518,38800000.0
2006-03-02 07:08:00,2.29522,2.29526,2.29515,2.29515,18300000.0
2006-03-02 07:09:00,2.29531,2.29544,2.29517,2.29521,25600000.0
2006-03-02 07:10:00,2.29505,2.29536,2.29499,2.29499,27700000.0
2006-03-02 07:11:00,2.29493,2.29515,2.29493,2.295,26600000.0
2006-03-02 07:12:00,2.29501,2.29527,2.29501,2.29527,26800000.0
2006-03-02 07:13:00,2.29523,2.29526,2.29516,2.29519,47300000.0
2006-03-02 07:14:00,2.29503,2.29522,2.29503,2.2951,25000000.0
2006-03-02 07:15:00,2.29525,2.29525,2.29498,2.29511,35500000.0
2006-03-02 07:16:00,2.29522,2.29531,2.29522,2.29525,19500000.0
2006-03-02 07:17:00,2.29504,2.29538,2.29504,2.29515,60700000.0
2006-03-02 07:18:00,2.29517,2.29526,2.29517,2.29524,34700000.0
2006-03-02 07:19:00,2.2952,2.29535,2.29508,2.29535,41900000.0
2006-03-02 07:20:00,2.29532,2.29547,2.29525,2.29526,24600000.0
2006-03-02 07:21:00,2.29518,2.29532,2.29517,2.29532,16200000.0
2006-03-02 07:22:00,2.29521,2.29535,2.29506,2.29512,33900000.0
2006-03-02 07:23:00,2.29524,2.29535,2.29523,2.29523,15700000.0
2006-03-02 07:24:00,2.29536,2.29536,2.29512,2.29529,45100000.0
2006-03-02 07:25:00,2.29516,2.29523,2.29508,2.29518,23400000.0
2006-03-02 07:26:00,2.29512,2.29536,2.29507,2.29524,31400000.0
2006-03-02 07:27:00,2.29522,2.29535,2.29522,2.29535,18100000.0
2006-03-02 07:28:00,2.2953,2.2953,2.29512,2.29512,12300000.0
2006-03-02 07:29:00,2.29516,2.29534,2.29516,2.29528,18400000.0
2006-03-02 07:30:00,2.2953,2.2953,2.29509,2.29525,37200000.0
2006-03-02 07:31:00,2.29525,2.29541,2.29524,2.29529,23300000.0
2006-03-02 07:32:00,2.29534,2.29534,2.29511,2.29523,37600000.0
2006-03-02 07:33:00,2.2952,2.29523,2.29511,2.29523,9700000.0
2006-03-02 07:34:00,2.29503,2.29534,2.29503,2.29511,46100000.0
2006-03-02 07:35:00,2.29528,2.29541,2.29527,2.29533,15200000.0
2006-03-02 07:36:00,2.29534,2.29556,2.2953,2.29547,45199999.0
2006-03-02 07:37:00,2.29557,2.2957,2.2954,2.2954,14700000.0
2006-03-02 07:38:00,2.29538,2.29558,2.29532,2.29539,28400000.0
2006-03-02 07:39:00,2.29533,2.29555,2.29526,2.29555,24100000.0
2006-03-02 07:40:00,2.29541,2.29552,2.29538,2.29547,31600000.0
2006-03-02 07:41:00,2.29548,2.29548,2.2953,2.29546,14600000.0
2006-03-02 07:42:00,2.29536,2.29552,2.29526,2.29552,34800000.0
2006-03-02 07:43:00,2.29548,2.29558,2.29545,2.29545,26000000.0
2006-03-02 07:44:00,2.29547,2.29547,2.2953,2.2953,20600000.0
2006-03-02 07:45:00,2.29536,2.29555,2.29531,2.29541,53400000.0
2006-03-02 07:46:00,2.29551,2.29562,2.29535,2.29562,60999999.0
2006-03-02 07:47:00,2.29562,2.29562,2.29543,2.29545,25600000.0
2006-03-02 07:48:00,2.29541,2.29557,2.2954,2.29544,37400000.0
2006-03-02 07:49:00,2.2955,2.29555,2.29543,2.29545,40400000.0
2006-03-02 07:50:00,2.29555,2.29564,2.29555,2.29558,17100000.0
2006-03-02 07:51:00,2.29552,2.29572,2.2954,2.2954,24200000.0
2006-03-02 07:52:00,2.29551,2.29563,2.29536,2.29539,41200000.0
2006-03-02 07:53:00,2.29541,2.29543,2.29537,2.29542,34500000.0
2006-03-02 07:54:00,2.29531,2.29549,2.29527,2.29538,25400000.0
2006-03-02 07:55:00,2.29542,2.29557,2.2954,2.2954,9600000.0
2006-03-02 07:56:00,2.29536,2.29553,2.29536,2.29543,10500000.0
2006-03-02 07:57:00,2.29553,2.29553,2.29545,2.29545,11200000.0
2006-03-02 07:58:00,2.29548,2.29556,2.29547,2.29556,14200000.0
2006-03-02 07:59:00,2.29534,2.29556,2.29526,2.29541,44900000.0
2006-03-02 08:00:00,2.29564,2.29566,2.29533,2.2954,21600000.0
2006-03-02 08:01:00,2.2954,2.29547,2.29533,2.2954,52200000.0
2006-03-02 08:02:00,2.29532,2.29544,2.29532,2.2954,40400000.0
2006-03-02 08:03:00,2.29531,2.29549,2.29521,2.29542,45300000.0
2006-03-02 08:04:00,2.29526,2.29533,2.29516,2.29533,32500000.0
2006-03-02 08:05:00,2.2953,2.29553,2.2953,2.29542,53300000.0
2006-03-02 08:06:00,2.29536,2.29557,2.29536,2.29557,50200000.0
2006-03-02 08:07:00,2.29562,2.29567,2.29545,2.29545,31600000.0
2006-03-02 08:08:00,2.29554,2.29556,2.29554,2.29556,8700000.0
2006-03-02 08:09:00,2.29561,2.29581,2.29549,2.29558,48200000.0
2006-03-02 08:10:00,2.29556,2.29575,2.29553,2.29566,39900000.0
2006-03-02 08:11:00,2.29574,2.29576,2.29563,2.29563,21600000.0
2006-03-02 08:12:00,2.29565,2.29582,2.29565,2.29576,17600000.0
2006-03-02 08:13:00,2.2958,2.2958,2.29557,2.29565,35400000.0
2006-03-02 08:14:00,2.2958,2.2958,2.2954,2.2954,40800000.0
2006-03-02 08:15:00,2.29563,2.29568,2.29552,2.2956,32200000.0
2006-03-02 08:16:00,2.29551,2.29551,2.29534,2.29535,27700000.0
2006-03-02 08:17:00,2.29525,2.29553,2.29525,2.29533,38200000.0
2006-03-02 08:18:00,2.29548,2.29548,2.29516,2.29527,22900000.0
2006-03-02 08:19:00,2.29535,2.29536,2.2952,2.29536,18000000.0
2006-03-02 08:20:00,2.29513,2.29517,2.29507,2.29517,33300000.0
2006-03-02 08:21:00,2.29504,2.29513,2.29502,2.29513,18200000.0
2006-03-02 08:22:00,2.29505,2.29505,2.29488,2.29488,19800000.0
2006-03-02 08:23:00,2.29497,2.29502,2.29497,2.29501,23400000.0
2006-03-02 08:24:00,2.29496,2.2953,2.29492,2.29507,45400000.0
2006-03-02 08:25:00,2.29511,2.29511,2.2949,2.29499,22900000.0
2006-03-02 08:26:00,2.29524,2.29534,2.29523,2.29523,35000000.0
2006-03-02 08:27:00,2.29527,2.29541,2.29521,2.29527,26600000.0
2006-03-02 08:28:00,2.29522,2.29525,2.29503,2.29504,62400000.0
2006-03-02 08:29:00,2.29509,2.29512,2.29508,2.29511,32600000.0
2006-03-02 08:30:00,2.29491,2.29518,2.29482,2.29505,28500000.0
2006-03-02 08:31:00,2.29534,2.29538,2.29506,2.29536,51800000.0
2006-03-02 08:32:00,2.29545,2.29552,2.29542,2.29546,20800000.0
2006-03-02 08:33:00,2.29551,2.29551,2.29532,2.29535,19600000.0
2006-03-02 08:34:00,2.29543,2.29554,2.29534,2.29537,53200000.0
2006-03-02 08:35:00,2.2954,2.29555,2.2954,2.29542,31000000.0
2006-03-02 08:36:00,2.29557,2.29584,2.29557,2.29579,30400000.0
2006-03-02 08:37:00,2.29571,2.29613,2.2957,2.29613,29300000.0
2006-03-02 08:38:00,2.29618,2.29633,2.29618,2.29633,12000000.0
2006-03-02 08:39:00,2.29642,2.29649,2.29641,2.29645,32700000.0
2006-03-02 08:40:00,2.29632,2.29632,2.29619,2.29632,26100000.0
2006-03-02 08:41:00,2.29623,2.29645,2.29623,2.29636,21900000.0
2006-03-02 08:42:00,2.29624,2.29624,2.29593,2.2962,29500000.0
2006-03-02 08:43:00,2.2962,2.29626,2.29599,2.29599,13600000.0
2006-03-02 08:44:00,2.29597,2.29626,2.29597,2.29626,20000000.0
2006-03-02 08:45:00,2.29629,2.2966,2.29629,2.2966,25800000.0
2006-03-02 08:46:00,2.29655,2.2966,2.29647,2.29647,32500000.0
2006-03-02 08:47:00,2.29657,2.29657,2.29643,2.2965,55800000.0
2006-03-02 08:48:00,2.29642,2.29668,2.29642,2.29653,37600000.0
2006-03-02 08:49:00,2.29648,2.29648,2.29631,2.29635,28300000.0
2006-03-02 08:50:00,2.29631,2.29644,2.29631,2.2964,12600000.0
2006-03-02 08:51:00,2.29635,2.2965,2.29632,2.29632,52700000.0
2006-03-02 08:52:00,2.29645,2.29668,2.29637,2.29641,48100000.0
2006-03-02 08:53:00,2.29647,2.29668,2.29644,2.29655,35100000.0
2006-03-02 08:54:00,2.29647,2.29658,2.29619,2.29628,36200000.0
2006-03-02 08:55:00,2.29624,2.29624,2.29605,2.29624,24600000.0
2006-03-02 08:56:00,2.29626,2.29651,2.29625,2.29636,25200000.0
2006-03-02 08:57:00,2.29639,2.29649,2.29614,2.29623,38200000.0
2006-03-02 08:58:00,2.29624,2.2963,2.29605,2.2963,39200000.0
2006-03-02 08:59:00,2.29631,2.2965,2.29631,2.2965,36400000.0
2006-03-02 09:00:00,2.29657,2.29677,2.29641,2.29655,25900000.0
2006-03-02 09:01:00,2.2967,2.2967,2.29631,2.29631,22600000.0
2006-03-02 09:02:00,2.29617,2.29631,2.29601,2.29601,28400000.0
2006-03-02 09:03:00,2.29592,2.2961,2.29592,2.296,19500000.0
2006-03-02 09:04:00,2.29602,2.29616,2.29598,2.29616,30100000.0
2006-03-02 09:05:00,2.29604,2.29604,2.29579,2.29579,17700000.0
2006-03-02 09:06:00,2.29584,2.29599,2.29554,2.29564,20400000.0
2006-03-02 09:07:00,2.29549,2.29549,2.29523,2.29529,18500000.0
2006-03-02 09:08:00,2.2953,2.29535,2.29512,2.29525,32100000.0
2006-03-02 09:09:00,2.2951,2.29522,2.29507,2.29516,21800000.0
2006-03-02 09:10:00,2.29513,2.29513,2.2947,2.2948,32400000.0
2006-03-02 09:11:00,2.29473,2.29512,2.29473,2.29505,23400000.0
2006-03-02 09:12:00,2.29484,2.29498,2.29474,2.29474,39800000.0
2006-03-02 09:13:00,2.29479,2.29486,2.29479,2.29486,7200000.0
2006-03-02 09:14:00,2.29498,2.29509,2.29498,2.29498,19200000.0
2006-03-02 09:15:00,2.29505,2.29524,2.29505,2.29524,25200000.0
2006-03-02 09:16:00,2.29527,2.29549,2.29527,2.29541,33500000.0
2006-03-02 09:17:00,2.29539,2.29549,2.29534,2.29547,14800000.0
2006-03-02 09:18:00,2.29543,2.29621,2.29543,2.29606,43800000.0
2006-03-02 09:19:00,2.29604,2.29631,2.29604,2.29623,25300000.0
2006-03-02 09:20:00,2.2963,2.2963,2.29615,2.29615,20000000.0
2006-03-02 09:21:00,2.29627,2.29654,2.29612,2.29629,49600000.0
2006-03-02 09:22:00,2.29657,2.2966,2.29637,2.29637,30300000.0
2006-03-02 09:23:00,2.29654,2.29703,2.29652,2.29703,28400000.0
2006-03-02 09:24:00,2.29704,2.29714,2.29683,2.29697,44400000.0
2006-03-02 09:25:00,2.29677,2.29682,2.29658,2.29669,34700000.0
2006-03-02 09:26:00,2.29662,2.29662,2.29636,2.29636,36700000.0
2006-03-02 09:27:00,2.29661,2.29661,2.29648,2.29656,6000000.0
2006-03-02 09:28:00,2.29671,2.29676,2.2966,2.2966,26000000.0
2006-03-02 09:29:00,2.29639,2.29653,2.29628,2.29653,24900000.0
2006-03-02 09:30:00,2.29649,2.29669,2.29637,2.29665,25500000.0
2006-03-02 09:31:00,2.29666,2.29666,2.29642,2.29642,37600001.0
2006-03-02 09:32:00,2.2964,2.29656,2.29631,2.2965,38200000.0
2006-03-02 09:33:00,2.2967,2.2967,2.29612,2.29612,23700000.0
2006-03-02 09:34:00,2.29607,2.29623,2.29594,2.29601,34600000.0
2006-03-02 09:35:00,2.29608,2.29617,2.29591,2.29617,39700000.0
2006-03-02 09:36:00,2.29624,2.29639,2.29613,2.29613,36700000.0
2006-03-02 09:37:00,2.29613,2.29623,2.29611,2.29615,38500000.0
2006-03-02 09:38:00,2.29614,2.29645,2.29609,2.29645,22500000.0
2006-03-02 09:39:00,2.2964,2.29643,2.29616,2.29637,45500000.0
2006-03-02 09:40:00,2.29634,2.29634,2.29607,2.29607,9800000.0
2006-03-02 09:41:00,2.29612,2.29629,2.29598,2.29617,39300000.0
2006-03-02 09:42:00,2.29599,2.29612,2.29588,2.29612,30100000.0
2006-03-02 09:43:00,2.29595,2.29595,2.29572,2.29583,40100000.0
2006-03-02 09:44:00,2.29574,2.29589,2.29549,2.2956,40700000.0
2006-03-02 09:45:00,2.29545,2.29585,2.29545,2.2957,37800000.0
2006-03-02 09:46:00,2.29576,2.29585,2.29568,2.29585,18400000.0
2006-03-02 09:47:00,2.2957,2.29575,2.29568,2.29568,15800000.0
2006-03-02 09:48:00,2.29572,2.29582,2.29567,2.2957,60400000.0
2006-03-02 09:49:00,2.29575,2.29575,2.29553,2.29553,30100000.0
2006-03-02 09:50:00,2.29561,2.29571,2.29558,2.29571,29100000.0
2006-03-02 09:51:00,2.2958,2.2958,2.29546,2.29546,44800000.0
2006-03-02 09:52:00,2.29558,2.29571,2.29542,2.29558,25900000.0
2006-03-02 09:53:00,2.29547,2.29574,2.29537,2.29544,37900000.0
2006-03-02 09:54:00,2.29555,2.29589,2.29539,2.29589,47200000.0
2006-03-02 09:55:00,2.29599,2.29631,2.29598,2.29598,21800000.0
2006-03-02 09:56:00,2.29607,2.29618,2.29602,2.29602,21200000.0
2006-03-02 09:57:00,2.29603,2.29636,2.29603,2.29619,33800000.0
2006-03-02 09:58:00,2.29621,2.29629,2.29603,2.29629,36300000.0
2006-03-02 09:59:00,2.29642,2.29649,2.29619,2.29632,30400000.0
2006-03-02 10:00:00,2.29615,2.29637,2.29613,2.29635,39000000.0
2006-03-02 10:01:00,2.29651,2.29651,2.29607,2.29607,22800000.0
2006-03-02 10:02:00,2.29633,2.29678,2.29633,2.29666,22100000.0
2006-03-02 10:03:00,2.29663,2.29673,2.29651,2.29652,29900000.0
2006-03-02 10:04:00,2.29668,2.29685,2.29643,2.29662,33900000.0
2006-03-02 10:05:00,2.29665,2.29678,2.29611,2.29611,21600000.0
2006-03-02 10:06:00,2.29584,2.29584,2.29563,2.29563,32900000.0
2006-03-02 10:07:00,2.29576,2.29576,2.29524,2.2955,42900000.0
2006-03-02 10:08:00,2.2956,2.29573,2.29542,2.29542,32500000.0
2006-03-02 10:09:00,2.29517,2.29539,2.29517,2.29521,31700000.0
2006-03-02 10:10:00,2.29527,2.29543,2.2951,2.29543,26800000.0
2006-03-02 10:11:00,2.29549,2.29566,2.29549,2.29554,31600000.0
2006-03-02 10:12:00,2.29555,2.29567,2.29543,2.29553,52800000.0
2006-03-02 10:13:00,2.29549,2.29549,2.29532,2.29548,17500000.0
2006-03-02 10:14:00,2.29551,2.29559,2.29532,2.2954,43500000.0
2006-03-02 10:15:00,2.29557,2.29557,2.29524,2.29534,16400000.0
2006-03-02 10:16:00,2.29544,2.29575,2.29544,2.29567,39100000.0
2006-03-02 10:17:00,2.29577,2.29586,2.29566,2.29579,34800000.0
2006-03-02 10:18:00,2.29551,2.29556,2.29537,2.29552,23200000.0
2006-03-02 10:19:00,2.2952,2.2954,2.2951,2.2951,29000000.0
2006-03-02 10:20:00,2.29507,2.29513,2.29497,2.2951,30400000.0
2006-03-02 10:21:00,2.29505,2.29525,2.29497,2.29525,35500000.0
2006-03-02 10:22:00,2.29523,2.29535,2.29505,2.29531,37400000.0
2006-03-02 10:23:00,2.29533,2.29533,2.29516,2.29523,31100000.0
2006-03-02 10:24:00,2.29526,2.29526,2.29504,2.29508,30600000.0
2006-03-02 10:25:00,2.2949,2.29513,2.29488,2.295,21700000.0
2006-03-02 10:26:00,2.29497,2.29497,2.29475,2.29486,16400000.0
2006-03-02 10:27:00,2.29487,2.29517,2.29487,2.29487,53500000.0
2006-03-02 10:28:00,2.29475,2.29489,2.29474,2.2948,45300000.0
2006-03-02 10:29:00,2.2948,2.295,2.29478,2.29493,35400000.0
2006-03-02 10:30:00,2.29466,2.29466,2.2942,2.2942,44500000.0
2006-03-02 10:31:00,2.29392,2.29406,2.29373,2.29406,27900000.0
2006-03-02 10:32:00,2.29395,2.29413,2.29353,2.29353,56600000.0
2006-03-02 10:33:00,2.29353,2.29393,2.29353,2.29393,51200000.0
2006-03-02 10:34:00,2.29385,2.29385,2.2935,2.29353,32900000.0
2006-03-02 10:35:00,2.29351,2.29365,2.29351,2.29359,64700000.0
2006-03-02 10:36:00,2.29358,2.29358,2.29332,2.29332,29500000.0
2006-03-02 10:37:00,2.29351,2.29362,2.29334,2.29336,42600000.0
2006-03-02 10:38:00,2.29334,2.29334,2.29274,2.29285,22400000.0
2006-03-02 10:39:00,2.29277,2.29306,2.29277,2.2929,35100000.0
2006-03-02 10:40:00,2.29298,2.29298,2.29272,2.29282,38300000.0
2006-03-02 10:41:00,2.29292,2.29319,2.29292,2.29311,39200000.0
2006-03-02 10:42:00,2.29296,2.29303,2.29291,2.29291,25100000.0
2006-03-02 10:43:00,2.29286,2.29293,2.29225,2.2923,35400000.0
2006-03-02 10:44:00,2.29208,2.29242,2.29208,2.29238,38400000.0
2006-03-02 10:45:00,2.29248,2.29261,2.29248,2.29256,18200000.0
2006-03-02 10:46:00,2.29271,2.29295,2.29263,2.29267,50300000.0
2006-03-02 10:47:00,2.29258,2.29258,2.29227,2.29227,14800000.0
2006-03-02 10:48:00,2.29219,2.29256,2.29219,2.29248,44700000.0
2006-03-02 10:49:00,2.2925,2.29251,2.29223,2.2924,32600000.0
2006-03-02 10:50:00,2.29231,2.29252,2.29223,2.29252,26600001.0
2006-03-02 10:51:00,2.29248,2.29257,2.2923,2.29242,25000000.0
2006-03-02 10:52:00,2.2925,2.29266,2.2925,2.29262,42700000.0
2006-03-02 10:53:00,2.2925,2.2925,2.29218,2.29218,28300000.0
2006-03-02 10:54:00,2.29214,2.29224,2.2921,2.2921,28800000.0
2006-03-02 10:55:00,2.29206,2.29223,2.29189,2.29223,42800000.0
2006-03-02 10:56:00,2.29224,2.29241,2.29217,2.29241,61400001.0
2006-03-02 10:57:00,2.2924,2.29264,2.29235,2.29264,43700000.0
2006-03-02 10:58:00,2.29272,2.29275,2.29263,2.29263,25400000.0
2006-03-02 10:59:00,2.29257,2.29278,2.2924,2.29248,56200000.0
2006-03-02 11:00:00,2.29238,2.29266,2.29237,2.29258,38100000.0
2006-03-02 11:01:00,2.2925,2.29257,2.29241,2.29243,46900000.0
2006-03-02 11:02:00,2.2925,2.29272,2.2925,2.29268,34400000.0
2006-03-02 11:03:00,2.29251,2.29252,2.29233,2.29233,21900000.0
2006-03-02 11:04:00,2.29233,2.29241,2.29216,2.29216,39299999.0
2006-03-02 11:05:00,2.292,2.29218,2.29172,2.29172,56500000.0
2006-03-02 11:06:00,2.2921,2.29234,2.2921,2.29234,21100000.0
2006-03-02 11:07:00,2.29208,2.29208,2.29158,2.29171,44800000.0
2006-03-02 11:08:00,2.29162,2.29188,2.29162,2.2918,29400000.0
2006-03-02 11:09:00,2.29179,2.29199,2.29176,2.29184,42100001.0
2006-03-02 11:10:00,2.2917,2.29195,2.2917,2.29177,42500000.0
2006-03-02 11:11:00,2.29186,2.29236,2.29186,2.29236,38100000.0
2006-03-02 11:12:00,2.29244,2.2927,2.29244,2.2927,17500000.0
2006-03-02 11:13:00,2.29266,2.29266,2.29204,2.29221,38200000.0
2006-03-02 11:14:00,2.29241,2.29285,2.29241,2.29262,49800000.0
2006-03-02 11:15:00,2.29267,2.29276,2.29263,2.29267,37500000.0
2006-03-02 11:16:00,2.29248,2.29263,2.29241,2.29257,40000000.0
2006-03-02 11:17:00,2.29266,2.29266,2.29216,2.29236,74600000.0
2006-03-02 11:18:00,2.29224,2.29224,2.29182,2.29189,20500000.0
2006-03-02 11:19:00,2.29186,2.29213,2.29186,2.29213,17200000.0
2006-03-02 11:20:00,2.29219,2.29219,2.29195,2.29207,44700000.0
2006-03-02 11:21:00,2.29179,2.29203,2.29174,2.29203,30000000.0
2006-03-02 11:22:00,2.29186,2.2919,2.29172,2.29187,21200000.0
2006-03-02 11:23:00,2.29188,2.29191,2.29168,2.29168,27300000.0
2006-03-02 11:24:00,2.29176,2.29184,2.29166,2.2917,41700000.0
2006-03-02 11:25:00,2.29171,2.29186,2.29164,2.29164,42000000.0
2006-03-02 11:26:00,2.29158,2.29158,2.29146,2.29153,18400000.0
2006-03-02 11:27:00,2.29149,2.29159,2.29136,2.29137,42800000.0
2006-03-02 11:28:00,2.29137,2.29144,2.2913,2.29143,47800000.0
2006-03-02 11:29:00,2.29143,2.29158,2.29132,2.2914,63200000.0
2006-03-02 11:30:00,2.29141,2.29163,2.29141,2.29163,35300000.0
2006-03-02 11:31:00,2.29161,2.29186,2.29161,2.29186,31500000.0
2006-03-02 11:32:00,2.29185,2.29221,2.29181,2.29221,27600000.0
2006-03-02 11:33:00,2.29221,2.29221,2.29204,2.29204,40700000.0
2006-03-02 11:34:00,2.29188,2.29192,2.29173,2.29175,68600000.0
2006-03-02 11:35:00,2.29182,2.29183,2.29115,2.29115,28500000.0
2006-03-02 11:36:00,2.29115,2.29145,2.29111,2.2913,63200001.0
2006-03-02 11:37:00,2.29121,2.29154,2.2911,2.29154,53800000.0
2006-03-02 11:38:00,2.29143,2.2915,2.29109,2.29109,45800000.0
2006-03-02 11:39:00,2.29101,2.29114,2.29089,2.29114,43800000.0
2006-03-02 11:40:00,2.29102,2.29116,2.29095,2.29116,37400000.0
2006-03-02 11:41:00,2.29107,2.29141,2.29107,2.2913,39700000.0
2006-03-02 11:42:00,2.29125,2.29151,2.29124,2.29151,39100000.0
2006-03-02 11:43:00,2.29138,2.29155,2.29135,2.29141,32200000.0
2006-03-02 11:44:00,2.29138,2.29156,2.29138,2.29149,25600000.0
2006-03-02 11:45:00,2.29152,2.29173,2.29152,2.2916,47000000.0
2006-03-02 11:46:00,2.29162,2.29174,2.29146,2.29161,19700000.0
2006-03-02 11:47:00,2.29182,2.29182,2.29152,2.29152,11600000.0
2006-03-02 11:48:00,2.29143,2.2917,2.29143,2.29153,55200000.0
2006-03-02 11:49:00,2.29157,2.29173,2.29155,2.29155,22200000.0
2006-03-02 11:50:00,2.29155,2.29179,2.29155,2.29159,28100000.0
2006-03-02 11:51:00,2.2917,2.2917,2.29148,2.29165,34200000.0
2006-03-02 11:52:00,2.29185,2.29201,2.29172,2.29182,19600000.0
2006-03-02 11:53:00,2.29172,2.29187,2.29141,2.2916,27300000.0
2006-03-02 11:54:00,2.29155,2.29161,2.29145,2.29156,54400000.0
2006-03-02 11:55:00,2.2916,2.29167,2.2913,2.2913,46800000.0
2006-03-02 11:56:00,2.29132,2.29149,2.29129,2.29136,55800000.0
2006-03-02 11:57:00,2.29152,2.29188,2.2915,2.2917,37900000.0
2006-03-02 11:58:00,2.29163,2.29169,2.29152,2.29164,32100000.0
2006-03-02 11:59:00,2.29169,2.29195,2.2916,2.2916,26500000.0
2006-03-02 12:00:00,2.29154,2.29164,2.29105,2.29105,27400000.0
2006-03-02 12:01:00,2.29098,2.29122,2.29087,2.29112,44200000.0
2006-03-02 12:02:00,2.29105,2.2912,2.29067,2.29067,19900000.0
2006-03-02 12:03:00,2.29056,2.29067,2.29044,2.29056,16500000.0
2006-03-02 12:04:00,2.29044,2.29079,2.29044,2.29058,30100000.0
2006-03-02 12:05:00,2.29077,2.29081,2.29048,2.29073,54500000.0
2006-03-02 12:06:00,2.29084,2.2911,2.29068,2.2911,54000000.0
2006-03-02 12:07:00,2.29109,2.29109,2.29088,2.291,35200000.0
2006-03-02 12:08:00,2.29112,2.29138,2.29112,2.29138,14600000.0
2006-03-02 12:09:00,2.29151,2.29151,2.29128,2.2915,34500000.0
2006-03-02 12:10:00,2.29161,2.29161,2.29139,2.29143,27800000.0
2006-03-02 12:11:00,2.29155,2.29167,2.29144,2.29144,33300000.0
2006-03-02 12:12:00,2.29157,2.29194,2.29157,2.29187,26000000.0
2006-03-02 12:13:00,2.29181,2.29209,2.29181,2.29187,26100000.0
2006-03-02 12:14:00,2.29196,2.29196,2.29181,2.29192,32700000.0
2006-03-02 12:15:00,2.29203,2.29231,2.29203,2.29207,45500000.0
2006-03-02 12:16:00,2.29216,2.29237,2.29199,2.29199,40800000.0
2006-03-02 12:17:00,2.29204,2.29214,2.29189,2.29189,40800000.0
2006-03-02 12:18:00,2.29167,2.29167,2.29137,2.29144,54500000.0
2006-03-02 12:19:00,2.29141,2.2916,2.2914,2.2914,32700000.0
2006-03-02 12:20:00,2.29129,2.29137,2.29121,2.29128,40400000.0
2006-03-02 12:21:00,2.29104,2.29104,2.29067,2.29087,22200000.0
2006-03-02 12:22:00,2.29111,2.29137,2.29106,2.29107,36200000.0
2006-03-02 12:23:00,2.2911,2.29135,2.29094,2.29114,37100000.0
2006-03-02 12:24:00,2.29101,2.29113,2.29089,2.29094,30400000.0
2006-03-02 12:25:00,2.29094,2.29094,2.29043,2.29044,28300000.0
2006-03-02 12:26:00,2.29037,2.29052,2.29037,2.2905,16000000.0
2006-03-02 12:27:00,2.29056,2.29075,2.29052,2.29073,40200000.0
2006-03-02 12:28:00,2.29077,2.29107,2.29077,2.29107,21500000.0
2006-03-02 12:29:00,2.29104,2.29104,2.29071,2.29086,48700000.0
2006-03-02 12:30:00,2.29101,2.29102,2.29078,2.29101,43300000.0
2006-03-02 12:31:00,2.29102,2.29135,2.29102,2.29125,16500000.0
2006-03-02 12:32:00,2.29138,2.29177,2.29138,2.29168,36000000.0
2006-03-02 12:33:00,2.29156,2.29163,2.29123,2.29123,21300000.0
2006-03-02 12:34:00,2.29121,2.29138,2.29111,2.29111,21600000.0
2006-03-02 12:35:00,2.29105,2.29138,2.29083,2.29138,31700000.0
2006-03-02 12:36:00,2.29133,2.29142,2.2911,2.2911,48000000.0
2006-03-02 12:37:00,2.29111,2.2915,2.29091,2.2915,50300000.0
2006-03-02 12:38:00,2.29146,2.29146,2.29102,2.29114,51700000.0
2006-03-02 12:39:00,2.29126,2.2914,2.29113,2.29113,13100000.0
2006-03-02 12:40:00,2.29091,2.29104,2.29085,2.29088,50200000.0
2006-03-02 12:41:00,2.29087,2.29092,2.29067,2.29073,55500000.0
2006-03-02 12:42:00,2.2906,2.29079,2.2906,2.29063,44500001.0
2006-03-02 12:43:00,2.29068,2.29095,2.29068,2.2907,22000000.0
2006-03-02 12:44:00,2.29074,2.2909,2.29068,2.29068,58699999.0
2006-03-02 12:45:00,2.2907,2.2908,2.29036,2.29053,47900000.0
2006-03-02 12:46:00,2.29043,2.29085,2.29043,2.29085,19600000.0
2006-03-02 12:47:00,2.29078,2.29078,2.29047,2.29071,32900000.0
2006-03-02 12:48:00,2.2907,2.2907,2.29036,2.29062,61100000.0
2006-03-02 12:49:00,2.29072,2.29075,2.29063,2.29065,41600000.0
2006-03-02 12:50:00,2.29067,2.29071,2.29054,2.29071,38400000.0
2006-03-02 12:51:00,2.29057,2.29062,2.29018,2.29018,23900000.0
2006-03-02 12:52:00,2.29011,2.29028,2.29004,2.29025,48400000.0
2006-03-02 12:53:00,2.2902,2.29027,2.28997,2.29027,37500000.0
2006-03-02 12:54:00,2.29035,2.29053,2.29035,2.29039,21000000.0
2006-03-02 12:55:00,2.29029,2.2903,2.29014,2.2903,35100000.0
2006-03-02 12:56:00,2.29017,2.29028,2.28979,2.28988,35300000.0
2006-03-02 12:57:00,2.28962,2.28979,2.28916,2.28916,39900000.0
2006-03-02 12:58:00,2.28926,2.2894,2.28925,2.28925,12800000.0
2006-03-02 12:59:00,2.28945,2.28971,2.28945,2.28958,41200000.0
2006-03-02 13:00:00,2.28973,2.29028,2.28973,2.29028,68100000.0
2006-03-02 13:01:00,2.29038,2.29038,2.2899,2.2899,47299999.0
2006-03-02 13:02:00,2.28986,2.28994,2.28971,2.28977,30900000.0
2006-03-02 13:03:00,2.2898,2.29031,2.2898,2.29007,25000000.0
2006-03-02 13:04:00,2.29024,2.29024,2.28982,2.2901,46900000.0
2006-03-02 13:05:00,2.29011,2.29027,2.28996,2.29022,20400000.0
2006-03-02 13:06:00,2.29006,2.29006,2.28977,2.28977,16600000.0
2006-03-02 13:07:00,2.28978,2.29031,2.28978,2.29023,57100000.0
2006-03-02 13:08:00,2.29036,2.29051,2.29036,2.29048,24200000.0
2006-03-02 13:09:00,2.2907,2.29141,2.2907,2.29141,40200000.0
2006-03-02 13:10:00,2.29137,2.29158,2.29128,2.29145,44000000.0
2006-03-02 13:11:00,2.29152,2.29162,2.29128,2.29162,55200000.0
2006-03-02 13:12:00,2.29163,2.29163,2.29146,2.29149,29400000.0
2006-03-02 13:13:00,2.29145,2.2916,2.29132,2.29132,37600000.0
2006-03-02 13:14:00,2.29116,2.29126,2.29112,2.29126,51200000.0
2006-03-02 13:15:00,2.29119,2.29145,2.29107,2.29145,46600000.0
2006-03-02 13:16:00,2.29127,2.29138,2.29114,2.29114,31800000.0
2006-03-02 13:17:00,2.29109,2.29109,2.29075,2.29075,29000000.0
2006-03-02 13:18:00,2.29076,2.29103,2.29076,2.29095,58800000.0
2006-03-02 13:19:00,2.2911,2.29111,2.29097,2.29107,43000000.0
2006-03-02 13:20:00,2.29106,2.29118,2.29097,2.29112,15200000.0
2006-03-02 13:21:00,2.29122,2.29122,2.29095,2.2911,45000000.0
2006-03-02 13:22:00,2.29111,2.29122,2.2911,2.29121,45799999.0
2006-03-02 13:23:00,2.29108,2.29108,2.29092,2.291,28500000.0
2006-03-02 13:24:00,2.291,2.29131,2.291,2.29115,21300000.0
2006-03-02 13:25:00,2.29105,2.29105,2.29075,2.29103,16800000.0
2006-03-02 13:26:00,2.29107,2.2912,2.291,2.29114,44900000.0
2006-03-02 13:27:00,2.291,2.29112,2.29089,2.29112,46600000.0
2006-03-02 13:28:00,2.29106,2.29119,2.29087,2.29094,36400000.0
2006-03-02 13:29:00,2.29089,2.29097,2.29074,2.29091,27200000.0
2006-03-02 13:30:00,2.29097,2.29099,2.29081,2.29081,31000000.0
2006-03-02 13:31:00,2.29079,2.29089,2.29066,2.29082,30600000.0
2006-03-02 13:32:00,2.29075,2.29088,2.29065,2.29073,26800000.0
2006-03-02 13:33:00,2.29067,2.29094,2.29067,2.29074,40600000.0
2006-03-02 13:34:00,2.29069,2.2908,2.29059,2.29059,57200000.0
2006-03-02 13:35:00,2.29067,2.29077,2.29061,2.29061,41600000.0
2006-03-02 13:36:00,2.2906,2.29093,2.2906,2.29093,32100000.0
2006-03-02 13:37:00,2.29064,2.29064,2.29059,2.29059,7200000.0
2006-03-02 13:38:00,2.29066,2.29068,2.29039,2.29039,29400000.0
2006-03-02 13:39:00,2.29023,2.29023,2.28975,2.28993,30000000.0
2006-03-02 13:40:00,2.28973,2.28973,2.28952,2.28952,15200000.0
2006-03-02 13:41:00,2.28948,2.28974,2.28948,2.28952,32000000.0
2006-03-02 13:42:00,2.28953,2.28963,2.28932,2.28932,25000000.0
2006-03-02 13:43:00,2.28906,2.28932,2.28906,2.28912,46100000.0
2006-03-02 13:44:00,2.28929,2.2895,2.28928,2.28932,20000000.0
2006-03-02 13:45:00,2.28938,2.28951,2.28933,2.28933,28900000.0
2006-03-02 13:46:00,2.28937,2.28948,2.28909,2.28917,41900000.0
2006-03-02 13:47:00,2.28913,2.2892,2.28907,2.28907,28300000.0
2006-03-02 13:48:00,2.28911,2.28927,2.28902,2.28902,40000000.0
2006-03-02 13:49:00,2.28917,2.28917,2.28869,2.28893,43700000.0
2006-03-02 13:50:00,2.28903,2.28917,2.28889,2.28917,19000000.0
2006-03-02 13:51:00,2.28915,2.28927,2.28892,2.28892,17300000.0
2006-03-02 13:52:00,2.28917,2.28931,2.28905,2.28917,55200000.0
2006-03-02 13:53:00,2.28904,2.28933,2.28904,2.28929,29300000.0
2006-03-02 13:54:00,2.28918,2.2894,2.28916,2.2894,29500000.0
2006-03-02 13:55:00,2.28928,2.28928,2.289,2.289,53700000.0
2006-03-02 13:56:00,2.28894,2.28923,2.28894,2.28919,54700000.0
2006-03-02 13:57:00,2.28932,2.28932,2.28902,2.28917,23700000.0
2006-03-02 13:58:00,2.28898,2.28936,2.28892,2.28936,42100000.0
2006-03-02 13:59:00,2.28931,2.28938,2.28897,2.28897,42300000.0
2006-03-02 14:00:00,2.28875,2.289,2.28862,2.28894,39300000.0
2006-03-02 14:01:00,2.28889,2.28889,2.28865,2.28884,38500000.0
2006-03-02 14:02:00,2.28874,2.28917,2.28872,2.28905,30400000.0
2006-03-02 14:03:00,2.28924,2.28932,2.28915,2.28932,28700000.0
2006-03-02 14:04:00,2.28943,2.28962,2.28943,2.28962,30300000.0
2006-03-02 14:05:00,2.28959,2.28962,2.28949,2.28958,30900000.0
2006-03-02 14:06:00,2.28962,2.28963,2.28935,2.28935,35000000.0
2006-03-02 14:07:00,2.28941,2.28974,2.28941,2.28964,41300000.0
2006-03-02 14:08:00,2.28975,2.28999,2.28967,2.28971,46900000.0
2006-03-02 14:09:00,2.28971,2.28981,2.28958,2.28981,27300000.0
2006-03-02 14:10:00,2.28981,2.29015,2.28973,2.29003,43500000.0
2006-03-02 14:11:00,2.29001,2.29001,2.28975,2.28975,68500000.0
2006-03-02 14:12:00,2.2899,2.29009,2.2896,2.28962,48199999.0
2006-03-02 14:13:00,2.2897,2.28991,2.28965,2.28979,21800000.0
2006-03-02 14:14:00,2.28982,2.28998,2.28982,2.28995,34900000.0
2006-03-02 14:15:00,2.28984,2.28995,2.28978,2.28995,33200000.0
2006-03-02 14:16:00,2.28982,2.29051,2.28982,2.29051,22000000.0
2006-03-02 14:17:00,2.29043,2.29043,2.28995,2.28995,30600000.0
2006-03-02 14:18:00,2.28999,2.29022,2.28991,2.29022,13800000.0
2006-03-02 14:19:00,2.29063,2.29105,2.2904,2.29065,51600000.0
2006-03-02 14:20:00,2.29071,2.2908,2.2906,2.29072,33000000.0
2006-03-02 14:21:00,2.29051,2.29051,2.2903,2.2903,28100000.0
2006-03-02 14:22:00,2.29026,2.29029,2.28996,2.29008,13600000.0
2006-03-02 14:23:00,2.28998,2.29027,2.28997,2.29005,45500000.0
2006-03-02 14:24:00,2.29002,2.29015,2.28998,2.29015,48500000.0
2006-03-02 14:25:00,2.29014,2.29041,2.29014,2.29036,26400000.0
2006-03-02 14:26:00,2.29029,2.29031,2.28996,2.29026,28300000.0
2006-03-02 14:27:00,2.29031,2.29058,2.29014,2.29058,27600000.0
2006-03-02 14:28:00,2.29051,2.29062,2.29038,2.29045,46700000.0
2006-03-02 14:29:00,2.29045,2.29045,2.29015,2.29015,24600000.0
2006-03-02 14:30:00,2.29025,2.29054,2.2902,2.2904,35200000.0
2006-03-02 14:31:00,2.29034,2.29034,2.29001,2.29006,13200000.0
2006-03-02 14:32:00,2.28999,2.29038,2.28994,2.29017,39900000.0
2006-03-02 14:33:00,2.29028,2.29035,2.29013,2.29028,24200000.0
2006-03-02 14:34:00,2.29045,2.29063,2.29045,2.29063,26600000.0
2006-03-02 14:35:00,2.29048,2.29069,2.29048,2.29055,32300000.0
2006-03-02 14:36:00,2.29049,2.29073,2.29049,2.29073,37500000.0
2006-03-02 14:37:00,2.29064,2.29091,2.29064,2.2908,21100000.0
2006-03-02 14:38:00,2.2909,2.29102,2.2907,2.2907,35000000.0
2006-03-02 14:39:00,2.29064,2.29095,2.29064,2.29073,21600000.0
2006-03-02 14:40:00,2.29084,2.29084,2.29046,2.29078,65100000.0
2006-03-02 14:41:00,2.2906,2.2908,2.2906,2.29072,25600000.0
2006-03-02 14:42:00,2.29075,2.29075,2.29039,2.29039,39100000.0
2006-03-02 14:43:00,2.29041,2.29051,2.29008,2.29048,44300000.0
2006-03-02 14:44:00,2.29043,2.29065,2.29028,2.29028,25200000.0
2006-03-02 14:45:00,2.29007,2.29063,2.29,2.29032,37200000.0
2006-03-02 14:46:00,2.29025,2.2905,2.29021,2.2904,21000000.0
2006-03-02 14:47:00,2.29049,2.29065,2.2902,2.2902,21900000.0
2006-03-02 14:48:00,2.29026,2.29041,2.2902,2.2902,30899999.0
2006-03-02 14:49:00,2.29013,2.29013,2.28985,2.28991,37100000.0
2006-03-02 14:50:00,2.28979,2.28999,2.28979,2.28999,32100000.0
2006-03-02 14:51:00,2.28997,2.2902,2.28981,2.28981,36600000.0
2006-03-02 14:52:00,2.28992,2.28992,2.28968,2.28968,64600000.0
2006-03-02 14:53:00,2.28971,2.28971,2.2892,2.28939,37000000.0
2006-03-02 14:54:00,2.28921,2.28965,2.28921,2.2896,42700000.0
2006-03-02 14:55:00,2.28957,2.28969,2.28951,2.28969,41500000.0
2006-03-02 14:56:00,2.28928,2.28928,2.28815,2.28815,18000000.0
2006-03-02 14:57:00,2.28823,2.28892,2.28823,2.2887,29900000.0
2006-03-02 14:58:00,2.28894,2.2892,2.28865,2.2892,37400000.0
2006-03-02 14:59:00,2.2892,2.2894,2.28912,2.28929,27100000.0
2006-03-02 15:00:00,2.28918,2.28937,2.28907,2.28907,43400000.0
2006-03-02 15:01:00,2.28911,2.28921,2.28887,2.28887,43400000.0
2006-03-02 15:02:00,2.28894,2.28938,2.2889,2.28938,27400000.0
2006-03-02 15:03:00,2.2892,2.28937,2.28909,2.28924,74300000.0
2006-03-02 15:04:00,2.28931,2.28954,2.28894,2.28898,41200000.0
2006-03-02 15:05:00,2.28903,2.28923,2.28903,2.28905,36500000.0
2006-03-02 15:06:00,2.28903,2.28961,2.28903,2.28927,62500000.0
2006-03-02 15:07:00,2.28927,2.28969,2.28927,2.2895,56799998.0
2006-03-02 15:08:00,2.28954,2.28984,2.28945,2.2896,19500000.0
2006-03-02 15:09:00,2.28962,2.28997,2.28959,2.28997,32000000.0
2006-03-02 15:10:00,2.28986,2.28987,2.28963,2.28979,47500000.0
2006-03-02 15:11:00,2.28976,2.28987,2.28962,2.28974,41300000.0
2006-03-02 15:12:00,2.28977,2.28993,2.2897,2.2897,43900000.0
2006-03-02 15:13:00,2.29008,2.2901,2.28975,2.28979,21500000.0
2006-03-02 15:14:00,2.29011,2.29024,2.29003,2.29014,27800000.0
2006-03-02 15:15:00,2.29012,2.29012,2.28965,2.28968,20800000.0
2006-03-02 15:16:00,2.28968,2.28991,2.28963,2.2897,29400000.0
2006-03-02 15:17:00,2.2898,2.29001,2.2898,2.28992,14200000.0
2006-03-02 15:18:00,2.28983,2.29003,2.2897,2.28994,24600000.0
2006-03-02 15:19:00,2.28975,2.28977,2.28917,2.28917,62699999.0
2006-03-02 15:20:00,2.28929,2.28952,2.28918,2.28937,32300000.0
2006-03-02 15:21:00,2.28965,2.28965,2.28914,2.28925,41800000.0
2006-03-02 15:22:00,2.2892,2.2895,2.28906,2.28937,32500000.0
2006-03-02 15:23:00,2.28912,2.28915,2.28882,2.28882,32900000.0
2006-03-02 15:24:00,2.28879,2.28891,2.2887,2.28889,39200000.0
2006-03-02 15:25:00,2.28863,2.28863,2.28815,2.28815,23300000.0
2006-03-02 15:26:00,2.28796,2.28811,2.28791,2.28795,23900000.0
2006-03-02 15:27:00,2.28791,2.28794,2.28756,2.28762,27500000.0
2006-03-02 15:28:00,2.28754,2.28788,2.28746,2.28779,37500001.0
2006-03-02 15:29:00,2.2878,2.28823,2.2878,2.28801,29600000.0
2006-03-02 15:30:00,2.28793,2.28844,2.28785,2.28844,35900000.0
2006-03-02 15:31:00,2.28859,2.28859,2.28823,2.28823,19600000.0
2006-03-02 15:32:00,2.28813,2.28846,2.28807,2.28819,26600000.0
2006-03-02 15:33:00,2.28811,2.2884,2.28801,2.28813,39100000.0
2006-03-02 15:34:00,2.28819,2.28828,2.28781,2.28828,23200000.0
2006-03-02 15:35:00,2.28805,2.28847,2.28799,2.28847,54000000.0
2006-03-02 15:36:00,2.28857,2.28864,2.28831,2.28855,40800000.0
2006-03-02 15:37:00,2.28881,2.28882,2.28851,2.28854,29700000.0
2006-03-02 15:38:00,2.28878,2.28887,2.28834,2.28851,58200000.0
2006-03-02 15:39:00,2.28866,2.28893,2.28846,2.28869,38600000.0
2006-03-02 15:40:00,2.28859,2.28859,2.28798,2.28806,35500000.0
2006-03-02 15:41:00,2.28792,2.288,2.28752,2.28752,36400000.0
2006-03-02 15:42:00,2.28752,2.28758,2.28696,2.28706,40100000.0
2006-03-02 15:43:00,2.28677,2.28677,2.28599,2.28628,28500000.0
2006-03-02 15:44:00,2.28591,2.28612,2.2856,2.2856,40400000.0
2006-03-02 15:45:00,2.28534,2.28539,2.28501,2.28513,55100000.0
2006-03-02 15:46:00,2.28521,2.2856,2.28521,2.28538,31300000.0
2006-03-02 15:47:00,2.28538,2.28577,2.28538,2.28577,37400000.0
2006-03-02 15:48:00,2.28599,2.28643,2.28599,2.28624,50300000.0
2006-03-02 15:49:00,2.28654,2.28674,2.28643,2.28669,42700000.0
2006-03-02 15:50:00,2.28703,2.2876,2.28699,2.28738,26900000.0
2006-03-02 15:51:00,2.28737,2.28757,2.28706,2.28706,26000000.0
2006-03-02 15:52:00,2.28693,2.28717,2.28685,2.28717,40000000.0
2006-03-02 15:53:00,2.28696,2.28746,2.28696,2.2873,35300000.0
2006-03-02 15:54:00,2.28734,2.28783,2.28734,2.28756,34000000.0
2006-03-02 15:55:00,2.28765,2.28779,2.28751,2.28755,27700000.0
2006-03-02 15:56:00,2.28753,2.28782,2.28751,2.28751,29000000.0
2006-03-02 15:57:00,2.28746,2.2876,2.2874,2.28745,35700000.0
2006-03-02 15:58:00,2.28741,2.28753,2.28707,2.28713,27400000.0
2006-03-02 15:59:00,2.28727,2.28727,2.28711,2.28718,35600000.0
2006-03-02 16:00:00,2.28729,2.28805,2.28729,2.28805,21000000.0
2006-03-02 16:01:00,2.28801,2.28847,2.28787,2.28847,29000000.0
2006-03-02 16:02:00,2.28878,2.28895,2.2883,2.28848,44100000.0
2006-03-02 16:03:00,2.28844,2.28867,2.28823,2.28867,36600000.0
2006-03-02 16:04:00,2.2886,2.28889,2.28852,2.2886,26800000.0
2006-03-02 16:05:00,2.28856,2.28876,2.28836,2.2887,42300000.0
2006-03-02 16:06:00,2.28854,2.28854,2.28806,2.2881,18600000.0
2006-03-02 16:07:00,2.28832,2.2886,2.28817,2.2884,40200000.0
2006-03-02 16:08:00,2.28827,2.28868,2.28827,2.28835,31300000.0
2006-03-02 16:09:00,2.28832,2.28869,2.28832,2.28837,37800000.0
2006-03-02 16:10:00,2.28846,2.28855,2.28819,2.28834,28300000.0
2006-03-02 16:11:00,2.28828,2.28855,2.28826,2.28855,41600000.0
2006-03-02 16:12:00,2.2884,2.28872,2.28838,2.28838,70399999.0
2006-03-02 16:13:00,2.28805,2.28805,2.28744,2.28745,32400000.0
2006-03-02 16:14:00,2.28755,2.28762,2.2871,2.2871,84300000.0
2006-03-02 16:15:00,2.28703,2.2874,2.28703,2.28722,43900000.0
2006-03-02 16:16:00,2.28722,2.28722,2.287,2.28701,30400000.0
2006-03-02 16:17:00,2.28688,2.28731,2.28688,2.28731,38100000.0
2006-03-02 16:18:00,2.2872,2.28753,2.28715,2.28742,43100000.0
2006-03-02 16:19:00,2.28739,2.28764,2.28725,2.28725,19400000.0
2006-03-02 16:20:00,2.28722,2.28741,2.28717,2.2873,27700000.0
2006-03-02 16:21:00,2.28735,2.28742,2.28708,2.28712,25600000.0
2006-03-02 16:22:00,2.28724,2.28741,2.28699,2.28699,18700000.0
2006-03-02 16:23:00,2.28681,2.28771,2.28681,2.28768,31000000.0
2006-03-02 16:24:00,2.28765,2.28765,2.28721,2.28728,54300001.0
2006-03-02 16:25:00,2.28725,2.28743,2.2871,2.2871,34800000.0
2006-03-02 16:26:00,2.28698,2.28698,2.28638,2.28638,46400001.0
2006-03-02 16:27:00,2.28639,2.28663,2.28635,2.28646,38700000.0
2006-03-02 16:28:00,2.28669,2.28671,2.2864,2.28671,87300000.0
2006-03-02 16:29:00,2.28669,2.28693,2.28669,2.28686,27600000.0
2006-03-02 16:30:00,2.28687,2.28703,2.28679,2.28703,32500000.0
2006-03-02 16:31:00,2.28713,2.28741,2.28696,2.28721,46500000.0
2006-03-02 16:32:00,2.28727,2.28727,2.287,2.287,31000000.0
2006-03-02 16:33:00,2.28714,2.28736,2.2871,2.2873,44600000.0
2006-03-02 16:34:00,2.28715,2.28729,2.28703,2.28722,31900000.0
2006-03-02 16:35:00,2.28729,2.28766,2.28711,2.28724,41000000.0
2006-03-02 16:36:00,2.28709,2.28729,2.28706,2.28713,31500000.0
2006-03-02 16:37:00,2.28723,2.28723,2.28689,2.28689,28000000.0
2006-03-02 16:38:00,2.28668,2.28675,2.28605,2.28605,21600000.0
2006-03-02 16:39:00,2.28604,2.28632,2.28604,2.28632,36000000.0
2006-03-02 16:40:00,2.28668,2.28687,2.28668,2.28683,21200000.0
2006-03-02 16:41:00,2.28686,2.287,2.28672,2.28695,35400000.0
2006-03-02 16:42:00,2.28692,2.28692,2.28641,2.28641,24700000.0
2006-03-02 16:43:00,2.2864,2.2864,2.28601,2.28624,41000000.0
2006-03-02 16:44:00,2.28586,2.28618,2.2857,2.28583,30200000.0
2006-03-02 16:45:00,2.28568,2.28581,2.2855,2.28581,74400000.0
2006-03-02 16:46:00,2.28589,2.28591,2.28563,2.28577,38700000.0
2006-03-02 16:47:00,2.28589,2.28589,2.28553,2.28559,51100000.0
2006-03-02 16:48:00,2.28547,2.28563,2.28541,2.28541,18800000.0
2006-03-02 16:49:00,2.28533,2.28563,2.28525,2.28549,34300000.0
2006-03-02 16:50:00,2.28562,2.28566,2.28517,2.28535,25700000.0
2006-03-02 16:51:00,2.2853,2.28532,2.28506,2.28506,56300000.0
2006-03-02 16:52:00,2.2852,2.2852,2.2847,2.285,48400000.0
2006-03-02 16:53:00,2.28492,2.28492,2.28466,2.28466,6400000.0
2006-03-02 16:54:00,2.28446,2.28462,2.2844,2.28448,75000000.0
2006-03-02 16:55:00,2.28439,2.28442,2.28409,2.28415,59300000.0
2006-03-02 16:56:00,2.28421,2.28444,2.28421,2.28442,31300000.0
2006-03-02 16:57:00,2.2845,2.28452,2.28371,2.28371,12900000.0
2006-03-02 16:58:00,2.28333,2.28373,2.28331,2.2835,26700000.0
2006-03-02 16:59:00,2.2835,2.28379,2.2835,2.28371,24500000.0
2006-03-02 17:00:00,2.2837,2.28381,2.28363,2.28372,40100000.0
2006-03-02 17:01:00,2.28378,2.28378,2.28338,2.28338,34600000.0
2006-03-02 17:02:00,2.28321,2.28332,2.28272,2.28285,48400000.0
2006-03-02 17:03:00,2.28262,2.28267,2.28219,2.28233,30600000.0
2006-03-02 17:04:00,2.28212,2.28212,2.28195,2.28205,18200000.0
2006-03-02 17:05:00,2.28222,2.28265,2.2821,2.28265,44300000.0
2006-03-02 17:06:00,2.28254,2.28254,2.28163,2.28173,30700000.0
2006-03-02 17:07:00,2.28165,2.28187,2.2813,2.2815,34900000.0
2006-03-02 17:08:00,2.28145,2.28157,2.28127,2.2814,23000000.0
2006-03-02 17:09:00,2.28156,2.28157,2.28135,2.28156,29200000.0
2006-03-02 17:10:00,2.28163,2.28211,2.28156,2.28194,39800000.0
2006-03-02 17:11:00,2.28186,2.28221,2.28173,2.28173,34900000.0
2006-03-02 17:12:00,2.28177,2.28195,2.2816,2.28195,33500000.0
2006-03-02 17:13:00,2.28208,2.28208,2.28174,2.28181,31100000.0
2006-03-02 17:14:00,2.28179,2.282,2.28168,2.28185,32300000.0
2006-03-02 17:15:00,2.28176,2.28268,2.28176,2.28268,49900000.0
2006-03-02 17:16:00,2.28279,2.28279,2.28227,2.28227,39500000.0
2006-03-02 17:17:00,2.28238,2.28239,2.28214,2.28227,44000000.0
2006-03-02 17:18:00,2.28217,2.28217,2.28142,2.28142,19400000.0
2006-03-02 17:19:00,2.28144,2.28146,2.28126,2.28126,31100000.0
2006-03-02 17:20:00,2.28141,2.28145,2.28099,2.28113,20700000.0
2006-03-02 17:21:00,2.28105,2.28109,2.28065,2.28065,42500000.0
2006-03-02 17:22:00,2.28056,2.28103,2.28056,2.28094,27700000.0
2006-03-02 17:23:00,2.28088,2.28088,2.27967,2.27967,29900000.0
2006-03-02 17:24:00,2.2797,2.28076,2.2797,2.28076,41200000.0
2006-03-02 17:25:00,2.28088,2.28135,2.28088,2.28106,32100000.0
2006-03-02 17:26:00,2.28096,2.2813,2.28082,2.2813,29100000.0
2006-03-02 17:27:00,2.28125,2.28125,2.281,2.281,44600000.0
2006-03-02 17:28:00,2.28102,2.28102,2.28064,2.28064,26600000.0
2006-03-02 17:29:00,2.28075,2.28083,2.28053,2.28083,59900000.0
2006-03-02 17:30:00,2.28099,2.28111,2.28083,2.28094,74800000.0
2006-03-02 17:31:00,2.28109,2.28123,2.281,2.28104,15400000.0
2006-03-02 17:32:00,2.28103,2.28137,2.28092,2.28116,80900000.0
2006-03-02 17:33:00,2.28132,2.2817,2.28132,2.2817,14500000.0
2006-03-02 17:34:00,2.28132,2.2816,2.28118,2.28118,57300000.0
2006-03-02 17:35:00,2.28134,2.28162,2.28134,2.28153,33200000.0
2006-03-02 17:36:00,2.28136,2.28167,2.28127,2.28167,16800000.0
2006-03-02 17:37:00,2.28133,2.28172,2.28119,2.28142,44900000.0
2006-03-02 17:38:00,2.28126,2.28126,2.28086,2.28114,37500000.0
2006-03-02 17:39:00,2.28106,2.28148,2.28099,2.28114,34100000.0
2006-03-02 17:40:00,2.28103,2.28129,2.28077,2.28077,31400000.0
2006-03-02 17:41:00,2.28084,2.28091,2.28025,2.28025,35500000.0
2006-03-02 17:42:00,2.28008,2.28039,2.28008,2.28039,40000000.0
2006-03-02 17:43:00,2.28041,2.28044,2.28019,2.28027,36599999.0
2006-03-02 17:44:00,2.28023,2.28042,2.28009,2.28035,72900000.0
2006-03-02 17:45:00,2.2804,2.28073,2.2804,2.28061,30200000.0
2006-03-02 17:46:00,2.28062,2.28079,2.28053,2.28053,13800000.0
2006-03-02 17:47:00,2.28036,2.28052,2.28024,2.28034,42000000.0
2006-03-02 17:48:00,2.28021,2.2805,2.28006,2.28018,31700000.0
2006-03-02 17:49:00,2.28034,2.28076,2.28034,2.28056,43900000.0
2006-03-02 17:50:00,2.28064,2.28085,2.28054,2.28071,66299999.0
2006-03-02 17:51:00,2.28083,2.28125,2.28083,2.28124,25100000.0
2006-03-02 17:52:00,2.28114,2.28114,2.28089,2.28089,21500000.0
2006-03-02 17:53:00,2.28079,2.28129,2.28079,2.28125,27500000.0
2006-03-02 17:54:00,2.28116,2.28145,2.28108,2.28133,51900000.0
2006-03-02 17:55:00,2.28136,2.28163,2.28136,2.28163,46400000.0
2006-03-02 17:56:00,2.28174,2.28188,2.28162,2.28184,27600000.0
2006-03-02 17:57:00,2.28189,2.28193,2.28149,2.28154,28400000.0
2006-03-02 17:58:00,2.28162,2.28174,2.28162,2.28168,21200000.0
2006-03-02 17:59:00,2.28159,2.2818,2.28159,2.28173,35900000.0
2006-03-02 18:00:00,2.28192,2.28192,2.28158,2.28164,47200000.0
2006-03-02 18:01:00,2.28172,2.28192,2.28158,2.28158,294800000.0
2006-03-02 18:02:00,2.28165,2.28189,2.28127,2.28164,349500001.0
2006-03-02 18:03:00,2.28163,2.28199,2.28162,2.28172,473300001.0
2006-03-02 18:04:00,2.28179,2.28237,2.28179,2.282,291900000.0
2006-03-02 18:05:00,2.28223,2.28254,2.28209,2.2821,246300001.0
2006-03-02 18:06:00,2.28214,2.28262,2.28206,2.28215,421899999.0
2006-03-02 18:07:00,2.28215,2.28257,2.2821,2.28257,362100000.0
2006-03-02 18:08:00,2.28255,2.28298,2.28238,2.28252,377500000.0
2006-03-02 18:09:00,2.28254,2.28272,2.28245,2.2825,303999998.0
2006-03-02 18:10:00,2.28248,2.28274,2.28228,2.28248,341299998.0
2006-03-02 18:11:00,2.28236,2.2824,2.28206,2.2824,223000000.0
2006-03-02 18:12:00,2.28238,2.28269,2.28216,2.28246,155500000.0
2006-03-02 18:13:00,2.28225,2.28237,2.28181,2.28204,154500000.0
2006-03-02 18:14:00,2.2822,2.28248,2.28214,2.28243,312700000.0
2006-03-02 18:15:00,2.28242,2.28243,2.28199,2.28199,302700000.0
2006-03-02 18:16:00,2.28215,2.28234,2.28206,2.28216,358000001.0
2006-03-02 18:17:00,2.28222,2.28245,2.28208,2.28218,224600000.0
2006-03-02 18:18:00,2.28235,2.28241,2.28191,2.28205,150200000.0
2006-03-02 18:19:00,2.28198,2.28212,2.28168,2.28168,298700000.0
2006-03-02 18:20:00,2.28166,2.28203,2.2816,2.2816,181999999.0
2006-03-02 18:21:00,2.28135,2.28154,2.28083,2.28092,257200000.0
2006-03-02 18:22:00,2.28101,2.28141,2.28101,2.28121,220100000.0
2006-03-02 18:23:00,2.28115,2.28161,2.28093,2.2813,264800001.0
2006-03-02 18:24:00,2.28102,2.28112,2.28045,2.28045,326300000.0
2006-03-02 18:25:00,2.2803,2.28094,2.2803,2.28078,309000000.0
2006-03-02 18:26:00,2.28078,2.28124,2.28049,2.28064,318500000.0
2006-03-02 18:27:00,2.2805,2.2809,2.28049,2.2807,348400000.0
2006-03-02 18:28:00,2.28062,2.28085,2.28031,2.28031,201700000.0
2006-03-02 18:29:00,2.28018,2.28084,2.28018,2.28065,256600000.0
2006-03-02 18:30:00,2.28074,2.28107,2.28061,2.28066,242400000.0
2006-03-02 18:31:00,2.28075,2.28114,2.28072,2.28093,176200000.0
2006-03-02 18:32:00,2.28093,2.28093,2.28031,2.28062,112800000.0
2006-03-02 18:33:00,2.28062,2.28097,2.28054,2.28074,316900000.0
2006-03-02 18:34:00,2.28094,2.28133,2.2805,2.28109,399800000.0
2006-03-02 18:35:00,2.28112,2.28132,2.28047,2.2812,127700000.0
2006-03-02 18:36:00,2.28117,2.28138,2.28044,2.28138,91800000.0
2006-03-02 18:37:00,2.28156,2.28191,2.28112,2.28112,90600000.0
2006-03-02 18:38:00,2.28101,2.28115,2.28086,2.28103,76700000.0
2006-03-02 18:39:00,2.28102,2.2813,2.28079,2.28091,156100000.0
2006-03-02 18:40:00,2.28094,2.28096,2.28056,2.2808,221000000.0
2006-03-02 18:41:00,2.28086,2.28113,2.28064,2.28113,210800001.0
2006-03-02 18:42:00,2.2813,2.28156,2.28101,2.28132,112400000.0
2006-03-02 18:43:00,2.28142,2.28144,2.28117,2.28128,64000000.0
2006-03-02 18:44:00,2.28136,2.28148,2.28116,2.28124,129800000.0
2006-03-02 18:45:00,2.28124,2.28133,2.28111,2.28111,63600000.0
2006-03-02 18:46:00,2.28099,2.28117,2.28098,2.28113,54100000.0
2006-03-02 18:47:00,2.28113,2.28113,2.28073,2.28073,20600000.0
2006-03-02 18:48:00,2.28076,2.28086,2.28051,2.28069,80900000.0
2006-03-02 18:49:00,2.28088,2.2813,2.28074,2.2813,30500000.0
2006-03-02 18:50:00,2.28106,2.28129,2.28093,2.28127,36000000.0
2006-03-02 18:51:00,2.28126,2.28158,2.28122,2.28129,178200000.0
2006-03-02 18:52:00,2.28136,2.28201,2.28134,2.28165,151300000.0
2006-03-02 18:53:00,2.28172,2.28206,2.28168,2.28168,138999999.0
2006-03-02 18:54:00,2.2816,2.28182,2.28118,2.28159,120700000.0
2006-03-02 18:55:00,2.28137,2.2819,2.28137,2.2819,194600000.0
2006-03-02 18:56:00,2.28209,2.28224,2.28178,2.28191,35400000.0
2006-03-02 18:57:00,2.28201,2.28216,2.28187,2.28197,59200000.0
2006-03-02 18:58:00,2.2818,2.28225,2.28109,2.28123,219000000.0
2006-03-02 18:59:00,2.28107,2.2814,2.28055,2.28082,243900001.0
2006-03-02 19:00:00,2.28064,2.28079,2.28036,2.28058,64600000.0
2006-03-02 19:01:00,2.28059,2.28071,2.27981,2.27986,47000000.0
2006-03-02 19:02:00,2.27981,2.27981,2.27923,2.27965,183400000.0
2006-03-02 19:03:00,2.27958,2.27958,2.27896,2.27896,84300000.0
2006-03-02 19:04:00,2.2793,2.27934,2.27894,2.27898,42900000.0
2006-03-02 19:05:00,2.27898,2.2792,2.27898,2.27903,63200000.0
2006-03-02 19:06:00,2.27893,2.27908,2.27865,2.27872,229700000.0
2006-03-02 19:07:00,2.27886,2.27901,2.27868,2.27882,142500000.0
2006-03-02 19:08:00,2.27881,2.27881,2.27809,2.27819,230700000.0
2006-03-02 19:09:00,2.27811,2.27855,2.27811,2.27845,110900001.0
2006-03-02 19:10:00,2.27838,2.27854,2.27799,2.27826,86000000.0
2006-03-02 19:11:00,2.2783,2.27849,2.27796,2.27826,47300000.0
2006-03-02 19:12:00,2.27827,2.2785,2.27817,2.27836,51100000.0
2006-03-02 19:13:00,2.27828,2.27851,2.27806,2.27818,164800000.0
2006-03-02 19:14:00,2.27835,2.27835,2.27809,2.27809,103700000.0
2006-03-02 19:15:00,2.27811,2.27863,2.27811,2.27856,104700000.0
2006-03-02 19:16:00,2.27857,2.27857,2.2782,2.27839,23500000.0
2006-03-02 19:17:00,2.27848,2.27865,2.27838,2.2786,68800000.0
2006-03-02 19:18:00,2.27854,2.27872,2.27754,2.27804,77100000.0
2006-03-02 19:19:00,2.27789,2.27802,2.27695,2.27765,91500000.0
2006-03-02 19:20:00,2.27789,2.27851,2.27701,2.27837,143000001.0
2006-03-02 19:21:00,2.27835,2.2785,2.27734,2.2775,120100001.0
2006-03-02 19:22:00,2.27759,2.27919,2.27759,2.27905,51600000.0
2006-03-02 19:23:00,2.27889,2.2789,2.27829,2.27875,175900000.0
2006-03-02 19:24:00,2.27893,2.279,2.2781,2.279,70500000.0
2006-03-02 19:25:00,2.27905,2.2792,2.27814,2.27882,83100001.0
2006-03-02 19:26:00,2.27885,2.27968,2.27836,2.27954,175200000.0
2006-03-02 19:27:00,2.27948,2.2796,2.27834,2.27873,117200000.0
2006-03-02 19:28:00,2.27872,2.27935,2.27851,2.27935,67100000.0
2006-03-02 19:29:00,2.27928,2.27945,2.2779,2.27827,116100000.0
2006-03-02 19:30:00,2.27825,2.27854,2.27711,2.27711,210900002.0
2006-03-02 19:31:00,2.27703,2.27777,2.27673,2.27767,92600000.0
2006-03-02 19:32:00,2.27755,2.27781,2.27656,2.2773,118300000.0
2006-03-02 19:33:00,2.27742,2.27771,2.27677,2.27757,53500000.0
2006-03-02 19:34:00,2.27799,2.27855,2.27742,2.27846,122200000.0
2006-03-02 19:35:00,2.27843,2.27843,2.27773,2.27811,124900000.0
2006-03-02 19:36:00,2.27813,2.27859,2.27794,2.27834,140500000.0
2006-03-02 19:37:00,2.27818,2.27828,2.27765,2.27812,45500000.0
2006-03-02 19:38:00,2.27773,2.27825,2.27743,2.27825,52400000.0
2006-03-02 19:39:00,2.27814,2.27826,2.27711,2.27826,41400000.0
2006-03-02 19:40:00,2.27839,2.27839,2.27806,2.27806,121600000.0
2006-03-02 19:41:00,2.2778,2.2778,2.27667,2.27667,92100000.0
2006-03-02 19:42:00,2.27667,2.27795,2.27658,2.27795,104200000.0
2006-03-02 19:43:00,2.27788,2.2782,2.27749,2.2782,39300000.0
2006-03-02 19:44:00,2.27798,2.27798,2.27684,2.2775,79100000.0
2006-03-02 19:45:00,2.27769,2.27769,2.2768,2.27735,64600000.0
2006-03-02 19:46:00,2.27741,2.27741,2.27636,2.27705,99400000.0
2006-03-02 19:47:00,2.27686,2.27741,2.27645,2.27741,46500000.0
2006-03-02 19:48:00,2.27731,2.2775,2.27649,2.2775,64700000.0
2006-03-02 19:49:00,2.27778,2.27793,2.27755,2.27793,103399999.0
2006-03-02 19:50:00,2.27776,2.2784,2.27695,2.2784,78000000.0
2006-03-02 19:51:00,2.27853,2.27871,2.2781,2.27856,107100000.0
2006-03-02 19:52:00,2.27862,2.27897,2.27815,2.27896,59500000.0
2006-03-02 19:53:00,2.27902,2.27902,2.2776,2.2776,37200000.0
2006-03-02 19:54:00,2.27777,2.27848,2.27777,2.27817,80000000.0
2006-03-02 19:55:00,2.27846,2.2785,2.27778,2.27826,38100000.0
2006-03-02 19:56:00,2.27859,2.27868,2.27777,2.27862,42600000.0
2006-03-02 19:57:00,2.27864,2.2789,2.27787,2.27869,130300000.0
2006-03-02 19:58:00,2.27882,2.27891,2.27788,2.27876,94900000.0
2006-03-02 19:59:00,2.27885,2.27902,2.2788,2.2788,108400000.0
2006-03-02 20:00:00,2.27866,2.27881,2.27797,2.27849,67900000.0
2006-03-02 20:01:00,2.27845,2.27878,2.27787,2.27876,72500000.0
2006-03-02 20:02:00,2.2788,2.27892,2.27813,2.27866,42300000.0
2006-03-02 20:03:00,2.27873,2.27944,2.27867,2.27933,41100000.0
2006-03-02 20:04:00,2.27922,2.27966,2.27902,2.27961,29400000.0
2006-03-02 20:05:00,2.27944,2.27944,2.27817,2.27817,30700000.0
2006-03-02 20:06:00,2.27806,2.2792,2.27805,2.27914,45600000.0
2006-03-02 20:07:00,2.27912,2.27937,2.27869,2.27895,61000000.0
2006-03-02 20:08:00,2.27901,2.27968,2.27848,2.27957,75500000.0
2006-03-02 20:09:00,2.27952,2.27993,2.27915,2.2799,37300000.0
2006-03-02 20:10:00,2.27993,2.28035,2.27982,2.28035,52600000.0
2006-03-02 20:11:00,2.2803,2.28068,2.2803,2.2804,41900000.0
2006-03-02 20:12:00,2.28047,2.28104,2.28047,2.28092,169000001.0
2006-03-02 20:13:00,2.28085,2.28105,2.28069,2.28094,170900000.0
2006-03-02 20:14:00,2.28106,2.28118,2.28072,2.28072,90600000.0
2006-03-02 20:15:00,2.28069,2.28084,2.28054,2.28057,235200000.0
2006-03-02 20:16:00,2.28063,2.281,2.28061,2.2808,144800000.0
2006-03-02 20:17:00,2.28073,2.28079,2.28059,2.28073,32200000.0
2006-03-02 20:18:00,2.28071,2.28075,2.28046,2.28057,65900000.0
2006-03-02 20:19:00,2.28057,2.28096,2.28055,2.28067,154900000.0
2006-03-02 20:20:00,2.28055,2.28056,2.28017,2.28038,220700000.0
2006-03-02 20:21:00,2.2803,2.28047,2.28005,2.28014,74800000.0
2006-03-02 20:22:00,2.28005,2.28005,2.27976,2.27988,88000000.0
2006-03-02 20:23:00,2.27989,2.28015,2.27986,2.28001,140100000.0
2006-03-02 20:24:00,2.2799,2.28015,2.27982,2.28015,37200000.0
2006-03-02 20:25:00,2.27997,2.27997,2.27896,2.27957,169000000.0
2006-03-02 20:26:00,2.27988,2.28014,2.27988,2.2801,176499999.0
2006-03-02 20:27:00,2.27993,2.27993,2.27883,2.27969,101700000.0
2006-03-02 20:28:00,2.27957,2.27957,2.27852,2.27957,241800000.0
2006-03-02 20:29:00,2.27965,2.27965,2.27847,2.27933,174300000.0
2006-03-02 20:30:00,2.27943,2.2796,2.27931,2.27932,404800000.0
2006-03-02 20:31:00,2.27928,2.2794,2.27904,2.27928,220700000.0
2006-03-02 20:32:00,2.27937,2.27939,2.27846,2.2792,386799999.0
2006-03-02 20:33:00,2.27916,2.27934,2.27916,2.27934,92800000.0
2006-03-02 20:34:00,2.27929,2.27945,2.2785,2.27907,83300001.0
2006-03-02 20:35:00,2.27914,2.27914,2.27883,2.27913,52500000.0
2006-03-02 20:36:00,2.27908,2.27908,2.27819,2.27895,72400000.0
2006-03-02 20:37:00,2.27881,2.27892,2.27806,2.27875,97000000.0
2006-03-02 20:38:00,2.27888,2.27898,2.27879,2.27881,139400000.0
2006-03-02 20:39:00,2.27879,2.27905,2.27879,2.279,149500000.0
2006-03-02 20:40:00,2.27896,2.27905,2.27835,2.27878,147700000.0
2006-03-02 20:41:00,2.27879,2.27887,2.27791,2.27887,117500000.0
2006-03-02 20:42:00,2.2791,2.27929,2.27899,2.27912,79600000.0
2006-03-02 20:43:00,2.27922,2.2793,2.27846,2.27903,128400000.0
2006-03-02 20:44:00,2.27913,2.27921,2.27819,2.27918,188900000.0
2006-03-02 20:45:00,2.27929,2.27937,2.27815,2.27831,85100000.0
2006-03-02 20:46:00,2.27925,2.27925,2.27906,2.27906,34600000.0
2006-03-02 20:47:00,2.27891,2.27891,2.27797,2.27868,121100000.0
2006-03-02 20:48:00,2.2787,2.27889,2.27781,2.27871,243199999.0
2006-03-02 20:49:00,2.27885,2.27901,2.2788,2.27891,118600000.0
2006-03-02 20:50:00,2.27892,2.27921,2.27806,2.2787,163700000.0
2006-03-02 20:51:00,2.27865,2.27908,2.27789,2.27908,131700000.0
2006-03-02 20:52:00,2.2792,2.27947,2.2792,2.27931,193500000.0
2006-03-02 20:53:00,2.27918,2.27942,2.27899,2.27931,191000000.0
2006-03-02 20:54:00,2.27942,2.27967,2.27879,2.27945,159800000.0
2006-03-02 20:55:00,2.27946,2.27958,2.27937,2.27939,20800000.0
2006-03-02 20:56:00,2.27921,2.27939,2.27848,2.27928,251000000.0
2006-03-02 20:57:00,2.2794,2.27962,2.27905,2.27942,341900000.0
2006-03-02 20:58:00,2.27959,2.27979,2.27951,2.27963,194800000.0
2006-03-02 20:59:00,2.27958,2.27979,2.27899,2.27963,259600000.0
2006-03-02 21:00:00,2.27953,2.27982,2.27906,2.27954,253000000.0
2006-03-02 21:01:00,2.27953,2.27977,2.27872,2.27872,306600000.0
2006-03-02 21:02:00,2.27874,2.2799,2.27874,2.27968,83000000.0
2006-03-02 21:03:00,2.27953,2.27963,2.27821,2.27905,120400000.0
2006-03-02 21:04:00,2.27917,2.27917,2.27853,2.27915,42600000.0
2006-03-02 21:05:00,2.27918,2.27918,2.27888,2.27888,57400000.0
2006-03-02 21:06:00,2.27883,2.27899,2.27803,2.27868,59000000.0
2006-03-02 21:07:00,2.2785,2.27889,2.27814,2.27877,38600000.0
2006-03-02 21:08:00,2.27852,2.27902,2.27828,2.27899,24900000.0
2006-03-02 21:09:00,2.27885,2.27885,2.27808,2.27871,40900000.0
2006-03-02 21:10:00,2.27885,2.27909,2.27884,2.27884,76900000.0
2006-03-02 21:11:00,2.27877,2.27904,2.27877,2.27891,118900000.0
2006-03-02 21:12:00,2.27891,2.27891,2.2787,2.27888,37500000.0
2006-03-02 21:13:00,2.27881,2.27891,2.27852,2.27852,114400000.0
2006-03-02 21:14:00,2.2787,2.27875,2.27839,2.27875,141700000.0
2006-03-02 21:15:00,2.27857,2.27872,2.27848,2.27853,184700000.0
2006-03-02 21:16:00,2.27856,2.27878,2.27836,2.27878,88700000.0
2006-03-02 21:17:00,2.27873,2.27892,2.27761,2.27844,154200000.0
2006-03-02 21:18:00,2.27855,2.27863,2.27849,2.27856,143600000.0
2006-03-02 21:19:00,2.27853,2.2786,2.27843,2.27859,86500000.0
2006-03-02 21:20:00,2.27861,2.27867,2.27749,2.27853,215000000.0
2006-03-02 21:21:00,2.27837,2.27845,2.2779,2.2779,240400001.0
2006-03-02 21:22:00,2.27793,2.27817,2.27708,2.27753,138300000.0
2006-03-02 21:23:00,2.27759,2.2776,2.27672,2.27751,152000000.0
2006-03-02 21:24:00,2.27737,2.2774,2.27628,2.27629,45700000.0
2006-03-02 21:25:00,2.27637,2.27695,2.27577,2.27609,64600000.0
2006-03-02 21:26:00,2.27635,2.27649,2.27573,2.2763,33400000.0
2006-03-02 21:27:00,2.27653,2.2771,2.27605,2.277,60100000.0
2006-03-02 21:28:00,2.27698,2.27749,2.27631,2.27713,125499998.0
2006-03-02 21:29:00,2.27715,2.27751,2.27639,2.27751,67800000.0
2006-03-02 21:30:00,2.27737,2.27737,2.27652,2.27702,33300000.0
2006-03-02 21:31:00,2.27695,2.2772,2.27669,2.2772,44300000.0
2006-03-02 21:32:00,2.27729,2.2775,2.27717,2.27732,156300000.0
2006-03-02 21:33:00,2.27725,2.27767,2.27725,2.27759,68800000.0
2006-03-02 21:34:00,2.2777,2.27819,2.27693,2.27786,129800000.0
2006-03-02 21:35:00,2.27802,2.27802,2.27714,2.27749,28000000.0
2006-03-02 21:36:00,2.27785,2.2781,2.2775,2.27808,47500000.0
2006-03-02 21:37:00,2.27809,2.27842,2.27716,2.27841,70200000.0
2006-03-02 21:38:00,2.27848,2.27866,2.2784,2.27863,90700000.0
2006-03-02 21:39:00,2.27867,2.27867,2.27787,2.27859,35000000.0
2006-03-02 21:40:00,2.27877,2.27879,2.27859,2.27871,34100000.0
2006-03-02 21:41:00,2.27843,2.27869,2.27776,2.27869,42900000.0
2006-03-02 21:42:00,2.27885,2.27901,2.27858,2.27901,99600000.0
2006-03-02 21:43:00,2.27893,2.27893,2.2778,2.27877,85800000.0
2006-03-02 21:44:00,2.27888,2.27888,2.27849,2.27849,123399999.0
2006-03-02 21:45:00,2.27833,2.27856,2.2774,2.27856,84400000.0
2006-03-02 21:46:00,2.27865,2.27885,2.27795,2.27857,97000000.0
2006-03-02 21:47:00,2.27862,2.27888,2.27833,2.27888,149800000.0
2006-03-02 21:48:00,2.27899,2.27908,2.27807,2.27871,42300000.0
2006-03-02 21:49:00,2.27881,2.27881,2.27849,2.27853,88000000.0
2006-03-02 21:50:00,2.27854,2.27854,2.27815,2.27835,54700000.0
2006-03-02 21:51:00,2.27852,2.27852,2.27844,2.27846,34600000.0
2006-03-02 21:52:00,2.27828,2.27843,2.27742,2.27835,126100000.0
2006-03-02 21:53:00,2.27838,2.27847,2.27761,2.27806,41000000.0
2006-03-02 21:54:00,2.27801,2.2782,2.27771,2.2782,18900000.0
2006-03-02 21:55:00,2.27838,2.27842,2.27766,2.2784,79100000.0
2006-03-02 21:56:00,2.27846,2.27851,2.27774,2.27826,71600000.0
2006-03-02 21:57:00,2.27841,2.27853,2.27824,2.27824,26500000.0
2006-03-02 21:58:00,2.27799,2.27814,2.27766,2.2781,38900000.0
2006-03-02 21:59:00,2.27833,2.27835,2.27722,2.27821,184700000.0
2006-03-02 22:00:00,2.27815,2.27835,2.27796,2.27815,97900000.0
2006-03-02 22:01:00,2.27799,2.27813,2.27796,2.27813,21600000.0
2006-03-02 22:02:00,2.27801,2.27801,2.27722,2.27775,98000000.0
2006-03-02 22:03:00,2.27782,2.27782,2.27714,2.27756,38899999.0
2006-03-02 22:04:00,2.27796,2.27796,2.27775,2.27792,65700000.0
2006-03-02 22:05:00,2.27774,2.27777,2.27694,2.27731,83900000.0
2006-03-02 22:06:00,2.2774,2.2774,2.27678,2.27711,35100000.0
2006-03-02 22:07:00,2.27731,2.27731,2.2772,2.27721,22000000.0
2006-03-02 22:08:00,2.27698,2.27761,2.27678,2.27761,18800000.0
2006-03-02 22:09:00,2.27755,2.27755,2.27709,2.2772,51000000.0
2006-03-02 22:10:00,2.27721,2.27732,2.27702,2.27732,38300000.0
2006-03-02 22:11:00,2.27719,2.27719,2.27665,2.27715,11500000.0
2006-03-02 22:12:00,2.27737,2.27756,2.27737,2.27744,62800000.0
2006-03-02 22:13:00,2.27747,2.27759,2.27747,2.27747,40300000.0
2006-03-02 22:14:00,2.27729,2.27795,2.27696,2.27795,34600000.0
2006-03-02 22:15:00,2.27791,2.27816,2.27784,2.27805,130600000.0
2006-03-02 22:16:00,2.27801,2.27801,2.27774,2.27782,170800000.0
2006-03-02 22:17:00,2.27802,2.27802,2.27772,2.27785,36400000.0
2006-03-02 22:18:00,2.2778,2.27785,2.27755,2.27755,23900000.0
2006-03-02 22:19:00,2.27714,2.27726,2.27678,2.27707,52100000.0
2006-03-02 22:20:00,2.27713,2.27729,2.27708,2.27708,36200000.0
2006-03-02 22:21:00,2.27713,2.27731,2.27713,2.27721,41100000.0
2006-03-02 22:22:00,2.27717,2.2774,2.27709,2.27712,143699999.0
2006-03-02 22:23:00,2.27699,2.27714,2.27694,2.27713,72400000.0
2006-03-02 22:24:00,2.27695,2.27704,2.27672,2.27704,15100000.0
2006-03-02 22:25:00,2.27731,2.27734,2.27714,2.27725,47000000.0
2006-03-02 22:26:00,2.27711,2.27711,2.27674,2.27674,22800000.0
2006-03-02 22:27:00,2.27652,2.27678,2.27625,2.27678,28900000.0
2006-03-02 22:28:00,2.27688,2.27704,2.27678,2.27704,46000000.0
2006-03-02 22:29:00,2.27698,2.27698,2.27617,2.27673,189100000.0
2006-03-02 22:30:00,2.27666,2.27701,2.27609,2.27673,141900000.0
2006-03-02 22:31:00,2.27645,2.27645,2.27558,2.2759,36900000.0
2006-03-02 22:32:00,2.27615,2.27615,2.27487,2.27548,45800000.0
2006-03-02 22:33:00,2.27562,2.27592,2.27507,2.27592,61500000.0
2006-03-02 22:34:00,2.27596,2.27609,2.27578,2.27578,68600000.0
2006-03-02 22:35:00,2.2758,2.2758,2.2756,2.27577,50100000.0
2006-03-02 22:36:00,2.2759,2.2759,2.27507,2.27507,24000000.0
2006-03-02 22:37:00,2.27488,2.27554,2.27485,2.27504,39400000.0
2006-03-02 22:38:00,2.27499,2.27589,2.27495,2.27587,35100000.0
2006-03-02 22:39:00,2.2756,2.27562,2.27508,2.27562,33900000.0
2006-03-02 22:40:00,2.27574,2.27583,2.27496,2.27505,31500000.0
2006-03-02 22:41:00,2.275,2.27616,2.275,2.27601,32900000.0
2006-03-02 22:42:00,2.27586,2.2761,2.27531,2.276,41400000.0
2006-03-02 22:43:00,2.27602,2.27626,2.27536,2.27582,128300000.0
2006-03-02 22:44:00,2.27585,2.27597,2.27503,2.27583,79399999.0
2006-03-02 22:45:00,2.27558,2.27558,2.27462,2.27521,50100000.0
2006-03-02 22:46:00,2.27515,2.27524,2.27459,2.27522,107799998.0
2006-03-02 22:47:00,2.27531,2.27544,2.27472,2.27544,52600000.0
2006-03-02 22:48:00,2.27553,2.27568,2.27493,2.27562,76400000.0
2006-03-02 22:49:00,2.27584,2.27618,2.27584,2.27618,75600000.0
2006-03-02 22:50:00,2.27594,2.27594,2.27571,2.27571,7200000.0
2006-03-02 22:51:00,2.27551,2.27584,2.27551,2.27571,72800000.0
2006-03-02 22:52:00,2.27577,2.27599,2.27577,2.27597,52400000.0
2006-03-02 22:53:00,2.276,2.27622,2.276,2.27604,22000000.0
2006-03-02 22:54:00,2.276,2.276,2.27579,2.276,32400000.0
2006-03-02 22:55:00,2.27603,2.27612,2.27597,2.27601,49900000.0
2006-03-02 22:56:00,2.27565,2.27565,2.27465,2.27469,25100000.0
2006-03-02 22:57:00,2.27503,2.27602,2.27503,2.27601,35900000.0
2006-03-02 22:58:00,2.2758,2.27597,2.2758,2.27587,27500000.0
2006-03-02 22:59:00,2.27592,2.27594,2.27578,2.27587,26900000.0
2006-03-02 23:00:00,2.27587,2.27618,2.27587,2.276,32200000.0
2006-03-02 23:01:00,2.27587,2.27598,2.27587,2.27598,14400000.0
2006-03-02 23:02:00,2.27587,2.27598,2.27579,2.27598,44600000.0
2006-03-02 23:03:00,2.27588,2.27588,2.27572,2.27581,27800000.0
2006-03-02 23:04:00,2.27561,2.27614,2.27516,2.27573,37900000.0
2006-03-02 23:05:00,2.27537,2.276,2.27506,2.27589,31300000.0
2006-03-02 23:06:00,2.27569,2.27592,2.27518,2.27592,40900000.0
2006-03-02 23:07:00,2.27611,2.27611,2.27595,2.27595,46500000.0
2006-03-02 23:08:00,2.2761,2.27616,2.27589,2.27616,11300000.0
2006-03-02 23:09:00,2.27627,2.27627,2.27588,2.27588,18900000.0
2006-03-02 23:10:00,2.27525,2.2759,2.27525,2.27588,27900000.0
2006-03-02 23:11:00,2.27607,2.27642,2.27607,2.27621,24800000.0
2006-03-02 23:12:00,2.27627,2.27648,2.27564,2.27583,43600000.0
2006-03-02 23:13:00,2.27587,2.2763,2.27582,2.2763,25300000.0
2006-03-02 23:14:00,2.2763,2.2763,2.27603,2.27603,21900000.0
2006-03-02 23:15:00,2.27607,2.27607,2.27597,2.27597,22700000.0
2006-03-02 23:16:00,2.2761,2.27624,2.27605,2.27613,43700000.0
2006-03-02 23:17:00,2.27607,2.27645,2.27577,2.2764,32700000.0
2006-03-02 23:18:00,2.27646,2.27654,2.27633,2.27639,33900000.0
2006-03-02 23:19:00,2.27649,2.27657,2.27639,2.27649,38299999.0
2006-03-02 23:20:00,2.27654,2.27654,2.27589,2.27651,45400000.0
2006-03-02 23:21:00,2.27566,2.27658,2.2756,2.27639,17200000.0
2006-03-02 23:22:00,2.27665,2.27667,2.27662,2.27662,23600000.0
2006-03-02 23:23:00,2.27666,2.27671,2.27657,2.27657,41800000.0
2006-03-02 23:24:00,2.27651,2.27664,2.27648,2.27655,29500000.0
2006-03-02 23:25:00,2.27659,2.27662,2.27633,2.27649,67599999.0
2006-03-02 23:26:00,2.27637,2.27656,2.27637,2.27641,27100000.0
2006-03-02 23:27:00,2.27643,2.27643,2.27628,2.27635,16100000.0
2006-03-02 23:28:00,2.27641,2.27659,2.27638,2.27642,32800000.0
2006-03-02 23:29:00,2.27643,2.2768,2.27643,2.2768,16700000.0
2006-03-02 23:30:00,2.27695,2.27695,2.27678,2.2768,19000000.0
2006-03-02 23:31:00,2.27678,2.27691,2.27658,2.27676,42700000.0
2006-03-02 23:32:00,2.27684,2.2769,2.27669,2.27669,43300000.0
2006-03-02 23:33:00,2.27666,2.27681,2.27654,2.27661,55800000.0
2006-03-02 23:34:00,2.2766,2.2766,2.27639,2.27648,53900000.0
2006-03-02 23:35:00,2.27669,2.277,2.27669,2.27678,39300000.0
2006-03-02 23:36:00,2.27687,2.277,2.27687,2.277,18900001.0
2006-03-02 23:37:00,2.27685,2.27695,2.2768,2.2769,17900000.0
2006-03-02 23:38:00,2.27688,2.27696,2.27663,2.2767,26200000.0
2006-03-02 23:39:00,2.27634,2.27694,2.27592,2.27677,24600000.0
2006-03-02 23:40:00,2.27666,2.2767,2.27653,2.27653,24200000.0
2006-03-02 23:41:00,2.27619,2.27654,2.27571,2.27654,39500000.0
2006-03-02 23:42:00,2.2765,2.2765,2.27587,2.27649,16500000.0
2006-03-02 23:43:00,2.27659,2.27673,2.27628,2.27628,54400000.0
2006-03-02 23:44:00,2.27651,2.27651,2.27647,2.27647,5600000.0
2006-03-02 23:45:00,2.27612,2.27612,2.27559,2.276,23400000.0
2006-03-02 23:46:00,2.27628,2.27636,2.27608,2.27623,31000000.0
2006-03-02 23:47:00,2.27618,2.27655,2.27618,2.27655,9300000.0
2006-03-02 23:48:00,2.27615,2.2765,2.27568,2.2765,43500000.0
2006-03-02 23:49:00,2.27632,2.27632,2.27563,2.27626,20400000.0
2006-03-02 23:50:00,2.27656,2.2767,2.27648,2.27662,25500000.0
2006-03-02 23:51:00,2.27657,2.27673,2.2759,2.27673,46100000.0
2006-03-02 23:52:00,2.27683,2.27684,2.2766,2.2766,26700000.0
2006-03-02 23:53:00,2.27643,2.27655,2.27642,2.27643,26800000.0
2006-03-02 23:54:00,2.27637,2.27637,2.27596,2.27608,26400000.0
2006-03-02 23:55:00,2.27586,2.27613,2.27579,2.27582,21700000.0
2006-03-02 23:56:00,2.276,2.276,2.27582,2.27583,28900000.0
2006-03-02 23:57:00,2.27573,2.27579,2.27573,2.27579,6400000.0
2006-03-02 23:58:00,2.27566,2.27566,2.2755,2.27565,37700001.0
2006-03-02 23:59:00,2.27554,2.27563,2.27548,2.27563,25100000.0
2006-03-03 00:00:00,2.27545,2.27557,2.27545,2.2755,38600000.0
2006-03-03 00:01:00,2.27498,2.27535,2.27482,2.27529,37600000.0
2006-03-03 00:02:00,2.27507,2.2753,2.27476,2.27489,34800000.0
2006-03-03 00:03:00,2.2755,2.2755,2.27478,2.27494,27600000.0
2006-03-03 00:04:00,2.27579,2.27588,2.27498,2.27517,70100001.0
2006-03-03 00:05:00,2.27532,2.27586,2.27521,2.27554,32200000.0
2006-03-03 00:06:00,2.27637,2.27637,2.2755,2.2758,31200000.0
2006-03-03 00:07:00,2.27642,2.27642,2.27512,2.27522,24800000.0
2006-03-03 00:08:00,2.27614,2.27614,2.27528,2.27551,34800000.0
2006-03-03 00:09:00,2.27572,2.27591,2.27509,2.27514,43200000.0
2006-03-03 00:10:00,2.27532,2.27567,2.27481,2.27485,48400000.0
2006-03-03 00:11:00,2.27488,2.27562,2.27479,2.27535,32100000.0
2006-03-03 00:12:00,2.27597,2.27597,2.27501,2.27518,28000000.0
2006-03-03 00:13:00,2.27513,2.27591,2.27507,2.27591,27100000.0
2006-03-03 00:14:00,2.27608,2.27608,2.27537,2.27538,33700000.0
2006-03-03 00:15:00,2.27523,2.27598,2.27512,2.27597,35500000.0
2006-03-03 00:16:00,2.27587,2.27601,2.27536,2.27536,55100000.0
2006-03-03 00:17:00,2.27545,2.27591,2.27523,2.27559,51500000.0
2006-03-03 00:18:00,2.27536,2.27592,2.27523,2.27589,65600000.0
2006-03-03 00:19:00,2.27578,2.27602,2.27547,2.27576,46900000.0
2006-03-03 00:20:00,2.27573,2.27597,2.27554,2.27597,35800000.0
2006-03-03 00:21:00,2.27667,2.27667,2.27539,2.27544,28900000.0
2006-03-03 00:22:00,2.27598,2.27598,2.27545,2.27565,52700000.0
2006-03-03 00:23:00,2.27541,2.27632,2.27541,2.27632,50100000.0
2006-03-03 00:24:00,2.2759,2.27592,2.27528,2.27538,32600000.0
2006-03-03 00:25:00,2.27556,2.27589,2.27535,2.27545,30300000.0
2006-03-03 00:26:00,2.27556,2.27606,2.27549,2.27584,38200000.0
2006-03-03 00:27:00,2.2758,2.27644,2.27543,2.27644,28200000.0
2006-03-03 00:28:00,2.27573,2.27643,2.27565,2.27627,33500000.0
2006-03-03 00:29:00,2.27609,2.27618,2.27579,2.27586,24900000.0
2006-03-03 00:30:00,2.27555,2.27594,2.27555,2.27556,35800000.0
2006-03-03 00:31:00,2.27572,2.27617,2.27572,2.27617,28600000.0
2006-03-03 00:32:00,2.27604,2.27673,2.27601,2.27673,42900000.0
2006-03-03 00:33:00,2.27664,2.27664,2.27637,2.2765,22100000.0
2006-03-03 00:34:00,2.27648,2.27648,2.27627,2.27627,32200000.0
2006-03-03 00:35:00,2.27633,2.27646,2.27625,2.27642,36900000.0
2006-03-03 00:36:00,2.27649,2.27674,2.27649,2.2767,15200000.0
2006-03-03 00:37:00,2.27685,2.27685,2.27662,2.27672,33300000.0
2006-03-03 00:38:00,2.27672,2.2768,2.2767,2.27673,44700000.0
2006-03-03 00:39:00,2.27671,2.27671,2.27627,2.27655,44000000.0
2006-03-03 00:40:00,2.27647,2.2767,2.27639,2.2764,39700000.0
2006-03-03 00:41:00,2.2766,2.2766,2.27626,2.27649,25300000.0
2006-03-03 00:42:00,2.27658,2.27665,2.27636,2.2765,32300000.0
2006-03-03 00:43:00,2.2767,2.2767,2.27631,2.27638,22300000.0
2006-03-03 00:44:00,2.27627,2.27648,2.27619,2.27648,43100000.0
2006-03-03 00:45:00,2.27645,2.27645,2.27628,2.2763,34300000.0
2006-03-03 00:46:00,2.27615,2.27638,2.27613,2.27613,31100000.0
2006-03-03 00:47:00,2.27608,2.27619,2.27602,2.27615,34199999.0
2006-03-03 00:48:00,2.27616,2.27648,2.27606,2.27634,46500000.0
2006-03-03 00:49:00,2.27633,2.27651,2.27613,2.27613,50600000.0
2006-03-03 00:50:00,2.27616,2.27659,2.27616,2.27637,17400000.0
2006-03-03 00:51:00,2.27639,2.2767,2.27628,2.2766,39700000.0
2006-03-03 00:52:00,2.27667,2.27696,2.27667,2.27691,18600000.0
2006-03-03 00:53:00,2.27686,2.27693,2.2767,2.2767,49800000.0
2006-03-03 00:54:00,2.27691,2.27691,2.27646,2.27658,16700000.0
2006-03-03 00:55:00,2.27649,2.27672,2.27637,2.27637,25200000.0
2006-03-03 00:56:00,2.27637,2.27651,2.27615,2.27621,29700000.0
2006-03-03 00:57:00,2.27628,2.27656,2.27625,2.27656,22800000.0
2006-03-03 00:58:00,2.27649,2.27666,2.27633,2.27633,21800000.0
2006-03-03 00:59:00,2.2763,2.27633,2.27615,2.27626,48700000.0
2006-03-03 01:00:00,2.27635,2.27635,2.2762,2.27635,48800000.0
2006-03-03 01:01:00,2.27635,2.2764,2.2762,2.2764,51200000.0
2006-03-03 01:02:00,2.2762,2.27645,2.2762,2.27625,32900000.0
2006-03-03 01:03:00,2.27641,2.27659,2.27633,2.27633,49100000.0
2006-03-03 01:04:00,2.27638,2.27652,2.27634,2.27641,34900000.0
2006-03-03 01:05:00,2.27656,2.27662,2.27642,2.27652,31200000.0
2006-03-03 01:06:00,2.2764,2.27645,2.2763,2.27645,32600000.0
2006-03-03 01:07:00,2.27633,2.27653,2.27633,2.27646,31800000.0
2006-03-03 01:08:00,2.27634,2.27649,2.27634,2.27639,21600000.0
2006-03-03 01:09:00,2.27646,2.27668,2.27636,2.27636,27400000.0
2006-03-03 01:10:00,2.27658,2.2767,2.27654,2.27656,58600000.0
2006-03-03 01:11:00,2.27647,2.27647,2.27625,2.27625,17200000.0
2006-03-03 01:12:00,2.27619,2.2764,2.27618,2.27636,35600000.0
2006-03-03 01:13:00,2.27636,2.27645,2.27626,2.27645,56300000.0
2006-03-03 01:14:00,2.2765,2.27663,2.27648,2.27653,54500001.0
2006-03-03 01:15:00,2.27659,2.27669,2.27645,2.27645,27700000.0
2006-03-03 01:16:00,2.27643,2.27643,2.27607,2.27607,25400000.0
2006-03-03 01:17:00,2.27619,2.27642,2.27619,2.27623,36000000.0
2006-03-03 01:18:00,2.27626,2.2763,2.27622,2.27625,21800000.0
2006-03-03 01:19:00,2.27626,2.27635,2.27624,2.27635,22400000.0
2006-03-03 01:20:00,2.27607,2.27634,2.27607,2.27626,40500000.0
2006-03-03 01:21:00,2.27632,2.27632,2.27616,2.27618,37700000.0
2006-03-03 01:22:00,2.27611,2.27622,2.27596,2.27622,32600000.0
2006-03-03 01:23:00,2.27625,2.27644,2.27621,2.27644,28500000.0
2006-03-03 01:24:00,2.2765,2.2765,2.27624,2.27625,20400000.0
2006-03-03 01:25:00,2.27624,2.27636,2.27624,2.27633,21700000.0
2006-03-03 01:26:00,2.27647,2.27664,2.2764,2.27643,28600000.0
2006-03-03 01:27:00,2.27657,2.27668,2.27639,2.2766,52700001.0
2006-03-03 01:28:00,2.2767,2.27678,2.27668,2.27672,37100000.0
2006-03-03 01:29:00,2.27669,2.27669,2.27646,2.27655,33000000.0
2006-03-03 01:30:00,2.2765,2.27684,2.27646,2.27665,50700000.0
2006-03-03 01:31:00,2.27644,2.27667,2.27626,2.27654,70699999.0
2006-03-03 01:32:00,2.2768,2.27689,2.27673,2.27673,25800000.0
2006-03-03 01:33:00,2.27667,2.27675,2.27663,2.27675,34200000.0
2006-03-03 01:34:00,2.27676,2.27724,2.27676,2.27682,38300000.0
2006-03-03 01:35:00,2.27687,2.27701,2.27664,2.27694,26400000.0
2006-03-03 01:36:00,2.27677,2.27682,2.27643,2.27682,20600000.0
2006-03-03 01:37:00,2.27678,2.27704,2.27667,2.27676,42100000.0
2006-03-03 01:38:00,2.27687,2.27703,2.27677,2.27682,31100000.0
2006-03-03 01:39:00,2.27663,2.27663,2.27624,2.27624,55500000.0
2006-03-03 01:40:00,2.27633,2.27633,2.27602,2.2761,20600000.0
2006-03-03 01:41:00,2.27621,2.27668,2.27621,2.27645,39500000.0
2006-03-03 01:42:00,2.27635,2.27647,2.2762,2.27633,49000000.0
2006-03-03 01:43:00,2.27628,2.27647,2.27623,2.27623,21900000.0
2006-03-03 01:44:00,2.27632,2.27644,2.27593,2.27593,26400000.0
2006-03-03 01:45:00,2.27579,2.27636,2.27579,2.27624,34100000.0
2006-03-03 01:46:00,2.2762,2.2765,2.2762,2.27648,19900000.0
2006-03-03 01:47:00,2.27635,2.27635,2.2763,2.27633,11000000.0
2006-03-03 01:48:00,2.27624,2.27624,2.2758,2.27603,30700000.0
2006-03-03 01:49:00,2.27611,2.27629,2.27602,2.27625,26200000.0
2006-03-03 01:50:00,2.27607,2.27622,2.27602,2.27622,36900000.0
2006-03-03 01:51:00,2.27642,2.27643,2.27619,2.27622,24900000.0
2006-03-03 01:52:00,2.27621,2.27643,2.27621,2.2763,29100000.0
2006-03-03 01:53:00,2.27625,2.27671,2.27619,2.27671,29900000.0
2006-03-03 01:54:00,2.27634,2.27634,2.2762,2.27626,23000000.0
2006-03-03 01:55:00,2.27622,2.27622,2.27604,2.27609,21400000.0
2006-03-03 01:56:00,2.27614,2.27625,2.27577,2.27577,24300000.0
2006-03-03 01:57:00,2.27589,2.27596,2.27574,2.27596,28300000.0
2006-03-03 01:58:00,2.27607,2.2762,2.27596,2.2762,31000000.0
2006-03-03 01:59:00,2.27601,2.27609,2.27591,2.27595,32400000.0
2006-03-03 02:00:00,2.27601,2.27622,2.27592,2.27622,27000000.0
2006-03-03 02:01:00,2.27606,2.27638,2.27606,2.27633,32300000.0
2006-03-03 02:02:00,2.27641,2.27658,2.27641,2.27651,32800000.0
2006-03-03 02:03:00,2.27637,2.27637,2.27623,2.27633,24000000.0
2006-03-03 02:04:00,2.27627,2.27632,2.2761,2.27622,16800000.0
2006-03-03 02:05:00,2.27615,2.27641,2.27611,2.27636,32300000.0
2006-03-03 02:06:00,2.2761,2.2761,2.2759,2.27606,15900000.0
2006-03-03 02:07:00,2.27601,2.27626,2.27601,2.27626,59300000.0
2006-03-03 02:08:00,2.27621,2.27674,2.27619,2.27674,31000000.0
2006-03-03 02:09:00,2.27678,2.27678,2.2764,2.27645,15900000.0
2006-03-03 02:10:00,2.27655,2.27693,2.27641,2.27693,44099999.0
2006-03-03 02:11:00,2.27682,2.27703,2.27664,2.27664,49700000.0
2006-03-03 02:12:00,2.27682,2.27743,2.27671,2.27743,37900000.0
2006-03-03 02:13:00,2.27718,2.27737,2.27681,2.27681,22400000.0
2006-03-03 02:14:00,2.27682,2.27682,2.27633,2.27638,17300000.0
2006-03-03 02:15:00,2.27663,2.27677,2.27642,2.27657,31900000.0
2006-03-03 02:16:00,2.2766,2.27699,2.2766,2.27699,15800000.0
2006-03-03 02:17:00,2.27696,2.27699,2.27684,2.27698,18300000.0
2006-03-03 02:18:00,2.27699,2.27709,2.27683,2.27685,38400000.0
2006-03-03 02:19:00,2.27695,2.27723,2.27686,2.27693,48100000.0
2006-03-03 02:20:00,2.27697,2.27706,2.27687,2.277,31300000.0
2006-03-03 02:21:00,2.27712,2.27734,2.27696,2.27734,42100000.0
2006-03-03 02:22:00,2.27741,2.27753,2.27719,2.27753,20500000.0
2006-03-03 02:23:00,2.27761,2.27768,2.27732,2.27732,32200000.0
2006-03-03 02:24:00,2.27749,2.27798,2.27749,2.27798,12400000.0
2006-03-03 02:25:00,2.27785,2.27806,2.27782,2.27785,32300000.0
2006-03-03 02:26:00,2.27798,2.27798,2.27764,2.27777,20000000.0
2006-03-03 02:27:00,2.27768,2.27782,2.27755,2.27765,33300000.0
2006-03-03 02:28:00,2.27779,2.27785,2.27772,2.27782,9100000.0
2006-03-03 02:29:00,2.27759,2.27783,2.27758,2.27774,49100000.0
2006-03-03 02:30:00,2.27792,2.27804,2.27766,2.27766,23300000.0
2006-03-03 02:31:00,2.27746,2.27769,2.27714,2.27769,27600000.0
2006-03-03 02:32:00,2.27773,2.27773,2.27745,2.27755,42700000.0
2006-03-03 02:33:00,2.2775,2.2775,2.27712,2.27712,16900000.0
2006-03-03 02:34:00,2.27715,2.27744,2.27715,2.27742,38900000.0
2006-03-03 02:35:00,2.27734,2.27734,2.27708,2.27711,27300000.0
2006-03-03 02:36:00,2.27735,2.27735,2.27696,2.27698,34800000.0
2006-03-03 02:37:00,2.27718,2.2774,2.27699,2.27739,48700000.0
2006-03-03 02:38:00,2.27742,2.27751,2.2772,2.27726,23600000.0
2006-03-03 02:39:00,2.27751,2.27761,2.2774,2.27749,29500000.0
2006-03-03 02:40:00,2.27732,2.27769,2.27731,2.27769,33000000.0
2006-03-03 02:41:00,2.27768,2.27783,2.27767,2.27774,27400000.0
2006-03-03 02:42:00,2.27778,2.27824,2.27776,2.27797,65300000.0
2006-03-03 02:43:00,2.27816,2.27846,2.27808,2.27846,32200000.0
2006-03-03 02:44:00,2.27823,2.27833,2.27813,2.27814,46600000.0
2006-03-03 02:45:00,2.27807,2.2783,2.27807,2.2783,31200000.0
2006-03-03 02:46:00,2.27821,2.27821,2.27804,2.27804,7200000.0
2006-03-03 02:47:00,2.27785,2.27828,2.27779,2.27828,25100000.0
2006-03-03 02:48:00,2.27816,2.27821,2.27786,2.27786,37500000.0
2006-03-03 02:49:00,2.27785,2.27839,2.27785,2.27835,15900000.0
2006-03-03 02:50:00,2.27815,2.27815,2.27787,2.27787,56600000.0
2006-03-03 02:51:00,2.27787,2.27796,2.27741,2.27767,23500000.0
2006-03-03 02:52:00,2.27768,2.27768,2.27734,2.27743,24500000.0
2006-03-03 02:53:00,2.27749,2.27749,2.27719,2.27721,39300000.0
2006-03-03 02:54:00,2.2774,2.27787,2.2774,2.27785,39100001.0
2006-03-03 02:55:00,2.27782,2.27816,2.27774,2.27783,23700000.0
2006-03-03 02:56:00,2.2778,2.2778,2.27747,2.27747,15300000.0
2006-03-03 02:57:00,2.27721,2.27721,2.27653,2.27695,34800000.0
2006-03-03 02:58:00,2.27717,2.27733,2.27707,2.27716,31000000.0
2006-03-03 02:59:00,2.27748,2.2775,2.27732,2.27732,21600000.0
2006-03-03 03:00:00,2.27714,2.27746,2.27714,2.27726,24900000.0
2006-03-03 03:01:00,2.27727,2.2776,2.27727,2.2775,29900000.0
2006-03-03 03:02:00,2.27744,2.27755,2.27737,2.27737,14400000.0
2006-03-03 03:03:00,2.27721,2.27778,2.27721,2.27766,26400000.0
2006-03-03 03:04:00,2.2777,2.27783,2.2772,2.27767,35900000.0
2006-03-03 03:05:00,2.27739,2.27739,2.27702,2.27721,19200000.0
2006-03-03 03:06:00,2.27714,2.27739,2.27701,2.27701,27000000.0
2006-03-03 03:07:00,2.27717,2.27738,2.277,2.27729,28700000.0
2006-03-03 03:08:00,2.27748,2.27765,2.27741,2.27746,41600000.0
2006-03-03 03:09:00,2.27739,2.27755,2.2773,2.27743,45999999.0
2006-03-03 03:10:00,2.27738,2.27763,2.27737,2.27747,41200000.0
2006-03-03 03:11:00,2.27756,2.27756,2.27738,2.27752,23200000.0
2006-03-03 03:12:00,2.27774,2.27786,2.27774,2.27786,25000001.0
2006-03-03 03:13:00,2.27792,2.27792,2.27754,2.27754,8000000.0
2006-03-03 03:14:00,2.27783,2.27783,2.27777,2.27777,6200000.0
2006-03-03 03:15:00,2.27801,2.27806,2.27795,2.27795,46300001.0
2006-03-03 03:16:00,2.27812,2.27813,2.27796,2.27796,35000000.0
2006-03-03 03:17:00,2.27799,2.27848,2.27799,2.27848,15200000.0
2006-03-03 03:18:00,2.27865,2.27865,2.2785,2.2785,37100000.0
2006-03-03 03:19:00,2.27846,2.27867,2.27832,2.27832,9500000.0
2006-03-03 03:20:00,2.27823,2.27823,2.27801,2.27811,21100000.0
2006-03-03 03:21:00,2.27812,2.27848,2.27812,2.27837,47600000.0
2006-03-03 03:22:00,2.27867,2.279,2.27867,2.27888,39800000.0
2006-03-03 03:23:00,2.27858,2.2788,2.27858,2.27865,23800000.0
2006-03-03 03:24:00,2.27872,2.27886,2.27848,2.27858,37400000.0
2006-03-03 03:25:00,2.27871,2.27906,2.27871,2.27906,29300000.0
2006-03-03 03:26:00,2.27887,2.27914,2.27878,2.27914,36900000.0
2006-03-03 03:27:00,2.27903,2.27908,2.27874,2.2788,36400000.0
2006-03-03 03:28:00,2.27906,2.27916,2.27895,2.27897,43300000.0
2006-03-03 03:29:00,2.27907,2.2792,2.27907,2.27917,34800000.0
2006-03-03 03:30:00,2.27927,2.27928,2.2792,2.27928,13900000.0
2006-03-03 03:31:00,2.27961,2.27996,2.27961,2.27985,18700000.0
2006-03-03 03:32:00,2.2798,2.27998,2.27978,2.27982,31000000.0
2006-03-03 03:33:00,2.27984,2.28003,2.2797,2.27989,35200000.0
2006-03-03 03:34:00,2.27979,2.27989,2.27969,2.27986,58600000.0
2006-03-03 03:35:00,2.28001,2.28001,2.27951,2.27968,65500001.0
2006-03-03 03:36:00,2.27959,2.27963,2.2794,2.27944,24500000.0
2006-03-03 03:37:00,2.27963,2.27976,2.27949,2.27949,37800000.0
2006-03-03 03:38:00,2.27959,2.27983,2.27953,2.27959,28300000.0
2006-03-03 03:39:00,2.2796,2.2796,2.27939,2.27954,19000000.0
2006-03-03 03:40:00,2.27955,2.27969,2.27942,2.27944,12000000.0
2006-03-03 03:41:00,2.27931,2.27957,2.27931,2.27957,23100000.0
2006-03-03 03:42:00,2.27963,2.27973,2.27925,2.27945,48300001.0
2006-03-03 03:43:00,2.2796,2.2796,2.27922,2.27927,46800000.0
2006-03-03 03:44:00,2.27917,2.27934,2.27917,2.27925,36700000.0
2006-03-03 03:45:00,2.27925,2.27934,2.2791,2.2791,57600000.0
2006-03-03 03:46:00,2.27924,2.2794,2.27919,2.27937,33000000.0
2006-03-03 03:47:00,2.27948,2.27948,2.27919,2.27919,23400000.0
2006-03-03 03:48:00,2.27931,2.27931,2.27907,2.27907,14200000.0
2006-03-03 03:49:00,2.27903,2.27903,2.27887,2.27891,12400000.0
2006-03-03 03:50:00,2.279,2.27903,2.27877,2.27877,16600000.0
2006-03-03 03:51:00,2.27892,2.27916,2.27888,2.27916,46400000.0
2006-03-03 03:52:00,2.27915,2.27934,2.27912,2.27934,44099999.0
2006-03-03 03:53:00,2.27926,2.27936,2.27905,2.27905,25800000.0
2006-03-03 03:54:00,2.27907,2.27925,2.27907,2.27915,22300000.0
2006-03-03 03:55:00,2.27927,2.27928,2.27927,2.27928,6400000.0
2006-03-03 03:56:00,2.27937,2.27939,2.27925,2.27926,26000000.0
2006-03-03 03:57:00,2.27936,2.27937,2.27921,2.27921,30700000.0
2006-03-03 03:58:00,2.2793,2.27952,2.27928,2.27952,34700000.0
2006-03-03 03:59:00,2.27957,2.27975,2.27957,2.27975,27800000.0
2006-03-03 04:00:00,2.27975,2.27984,2.27975,2.27976,18600000.0
2006-03-03 04:01:00,2.27954,2.2796,2.2794,2.2796,23400000.0
2006-03-03 04:02:00,2.27963,2.27967,2.27958,2.27962,19000000.0
2006-03-03 04:03:00,2.27973,2.27973,2.27956,2.27958,24800000.0
2006-03-03 04:04:00,2.27957,2.27957,2.27941,2.27945,37700000.0
2006-03-03 04:05:00,2.2793,2.27944,2.27916,2.27944,20300000.0
2006-03-03 04:06:00,2.27942,2.27942,2.27916,2.2793,17800000.0
2006-03-03 04:07:00,2.27928,2.27944,2.27921,2.27925,31300000.0
2006-03-03 04:08:00,2.27921,2.27942,2.27921,2.27931,31200000.0
2006-03-03 04:09:00,2.27952,2.27952,2.2793,2.2795,25600000.0
2006-03-03 04:10:00,2.27939,2.27951,2.27929,2.27934,28200000.0
2006-03-03 04:11:00,2.27939,2.27946,2.27919,2.27938,51700000.0
2006-03-03 04:12:00,2.27919,2.27944,2.27916,2.27944,24800000.0
2006-03-03 04:13:00,2.27923,2.27942,2.27923,2.27942,15800000.0
2006-03-03 04:14:00,2.27954,2.27961,2.27928,2.27929,41500000.0
2006-03-03 04:15:00,2.2792,2.27933,2.27916,2.27927,18100000.0
2006-03-03 04:16:00,2.27935,2.27945,2.2792,2.27925,31600000.0
2006-03-03 04:17:00,2.2793,2.2793,2.27897,2.27897,16200000.0
2006-03-03 04:18:00,2.27921,2.27921,2.27916,2.27916,17300000.0
2006-03-03 04:19:00,2.27926,2.27926,2.27903,2.27912,30700000.0
2006-03-03 04:20:00,2.27916,2.27932,2.27916,2.27932,37300001.0
2006-03-03 04:21:00,2.27932,2.27963,2.27924,2.27963,28800000.0
2006-03-03 04:22:00,2.27948,2.27961,2.2794,2.2794,40400000.0
2006-03-03 04:23:00,2.27932,2.27948,2.27932,2.27936,12800000.0
2006-03-03 04:24:00,2.2793,2.2793,2.27892,2.27892,57399999.0
2006-03-03 04:25:00,2.27914,2.27929,2.27891,2.27915,42500000.0
2006-03-03 04:26:00,2.27922,2.27922,2.27895,2.27905,20200000.0
2006-03-03 04:27:00,2.27896,2.27908,2.27889,2.27889,31200000.0
2006-03-03 04:28:00,2.27878,2.27933,2.27878,2.2793,37100000.0
2006-03-03 04:29:00,2.27953,2.27953,2.27934,2.27938,10200000.0
2006-03-03 04:30:00,2.27932,2.27932,2.27903,2.27915,49600000.0
2006-03-03 04:31:00,2.27913,2.27932,2.27904,2.27932,31100001.0
2006-03-03 04:32:00,2.2792,2.2794,2.27918,2.2794,20200000.0
2006-03-03 04:33:00,2.27925,2.27925,2.27898,2.27906,24000000.0
2006-03-03 04:34:00,2.27907,2.27924,2.27899,2.27924,43800000.0
2006-03-03 04:35:00,2.27921,2.27946,2.27921,2.27946,13900000.0
2006-03-03 04:36:00,2.27948,2.27955,2.27948,2.27952,29800000.0
2006-03-03 04:37:00,2.27938,2.27938,2.2793,2.2793,11200000.0
2006-03-03 04:38:00,2.27921,2.27934,2.27915,2.2793,29600000.0
2006-03-03 04:39:00,2.27935,2.27949,2.27929,2.27947,23500000.0
2006-03-03 04:40:00,2.27928,2.27935,2.27905,2.27935,31200000.0
2006-03-03 04:41:00,2.27912,2.27921,2.27911,2.27911,12800000.0
2006-03-03 04:42:00,2.27905,2.27945,2.27901,2.27945,13400000.0
2006-03-03 04:43:00,2.2796,2.27972,2.27939,2.27945,23300000.0
2006-03-03 04:44:00,2.27947,2.27971,2.27947,2.27954,21900000.0
2006-03-03 04:45:00,2.27956,2.27967,2.27956,2.27957,14800000.0
2006-03-03 04:46:00,2.27947,2.27949,2.27939,2.2794,39000000.0
2006-03-03 04:47:00,2.27933,2.2794,2.27933,2.27933,15700000.0
2006-03-03 04:48:00,2.27938,2.2794,2.2793,2.2793,15600000.0
2006-03-03 04:49:00,2.27943,2.27943,2.27898,2.27904,25200000.0
2006-03-03 04:50:00,2.27912,2.27937,2.27912,2.27937,25600000.0
2006-03-03 04:51:00,2.27939,2.27939,2.27917,2.27925,16500000.0
2006-03-03 04:52:00,2.2792,2.2793,2.2792,2.27925,26800000.0
2006-03-03 04:53:00,2.27943,2.27951,2.2794,2.27943,20600000.0
2006-03-03 04:54:00,2.27938,2.27962,2.27935,2.27935,29900000.0
2006-03-03 04:55:00,2.27949,2.27954,2.27941,2.27943,38900000.0
2006-03-03 04:56:00,2.27934,2.27945,2.27924,2.27945,39200000.0
2006-03-03 04:57:00,2.27949,2.27949,2.2792,2.27929,29200000.0
2006-03-03 04:58:00,2.27934,2.27944,2.27915,2.27937,40800000.0
2006-03-03 04:59:00,2.27932,2.27932,2.27926,2.27926,23700000.0
2006-03-03 05:00:00,2.27938,2.27938,2.27919,2.27938,31900000.0
2006-03-03 05:01:00,2.27954,2.27965,2.27935,2.27942,37800000.0
2006-03-03 05:02:00,2.27938,2.27945,2.27922,2.27923,23400000.0
2006-03-03 05:03:00,2.27917,2.27928,2.27904,2.27909,26000000.0
2006-03-03 05:04:00,2.27915,2.27929,2.27915,2.27915,37300000.0
2006-03-03 05:05:00,2.27927,2.27929,2.27923,2.27923,17600000.0
2006-03-03 05:06:00,2.27927,2.27935,2.27917,2.27917,35600000.0
2006-03-03 05:07:00,2.2791,2.27913,2.27903,2.27911,22800000.0
2006-03-03 05:08:00,2.27916,2.27916,2.27899,2.27915,25400000.0
2006-03-03 05:09:00,2.27917,2.27928,2.27917,2.27928,15200000.0
2006-03-03 05:10:00,2.27915,2.27939,2.27915,2.27939,27000000.0
2006-03-03 05:11:00,2.27932,2.27932,2.27918,2.27918,37800000.0
2006-03-03 05:12:00,2.27912,2.27915,2.2791,2.27915,19000000.0
2006-03-03 05:13:00,2.27913,2.27927,2.27905,2.27922,26600000.0
2006-03-03 05:14:00,2.2792,2.27921,2.27912,2.27915,43100000.0
2006-03-03 05:15:00,2.27932,2.27941,2.27904,2.2792,51399999.0
2006-03-03 05:16:00,2.27898,2.27901,2.27891,2.27891,45100000.0
2006-03-03 05:17:00,2.2788,2.27892,2.27867,2.27871,29900000.0
2006-03-03 05:18:00,2.27869,2.27898,2.27866,2.27891,30700000.0
2006-03-03 05:19:00,2.27909,2.27915,2.27869,2.27906,40700000.0
2006-03-03 05:20:00,2.27899,2.27924,2.27873,2.27903,38200000.0
2006-03-03 05:21:00,2.27901,2.27939,2.27897,2.27908,35600000.0
2006-03-03 05:22:00,2.27893,2.27907,2.27893,2.27905,34800000.0
2006-03-03 05:23:00,2.27905,2.27929,2.27903,2.27911,37600000.0
2006-03-03 05:24:00,2.27893,2.27893,2.27882,2.27883,28200000.0
2006-03-03 05:25:00,2.27886,2.27889,2.2786,2.2786,15800000.0
2006-03-03 05:26:00,2.27873,2.27911,2.27873,2.27911,41300000.0
2006-03-03 05:27:00,2.27901,2.27901,2.27892,2.27897,9400000.0
2006-03-03 05:28:00,2.27885,2.27886,2.2785,2.2785,31900000.0
2006-03-03 05:29:00,2.27863,2.27885,2.27863,2.27883,32400000.0
2006-03-03 05:30:00,2.27864,2.27884,2.27864,2.27869,21000000.0
2006-03-03 05:31:00,2.27859,2.27873,2.27859,2.27864,15200000.0
2006-03-03 05:32:00,2.27868,2.27887,2.27868,2.27871,33900000.0
2006-03-03 05:33:00,2.27866,2.27883,2.27866,2.27883,47400000.0
2006-03-03 05:34:00,2.27868,2.27878,2.27865,2.27878,26300001.0
2006-03-03 05:35:00,2.27889,2.27889,2.27863,2.27863,17700000.0
2006-03-03 05:36:00,2.27863,2.27871,2.27855,2.27857,36600000.0
2006-03-03 05:37:00,2.27867,2.27872,2.27861,2.27862,34700000.0
2006-03-03 05:38:00,2.27844,2.27844,2.27817,2.2783,24700000.0
2006-03-03 05:39:00,2.27835,2.27852,2.27831,2.27842,20700000.0
2006-03-03 05:40:00,2.2783,2.27854,2.2783,2.2784,33000000.0
2006-03-03 05:41:00,2.27842,2.27864,2.27842,2.2786,29000000.0
2006-03-03 05:42:00,2.27855,2.2786,2.2785,2.27855,51600000.0
2006-03-03 05:43:00,2.27859,2.27859,2.27855,2.27858,11700000.0
2006-03-03 05:44:00,2.27851,2.27859,2.27851,2.27852,21700000.0
2006-03-03 05:45:00,2.27858,2.27858,2.27838,2.27838,7400000.0
2006-03-03 05:46:00,2.27853,2.27861,2.27849,2.27851,31800000.0
2006-03-03 05:47:00,2.27857,2.27873,2.27857,2.27873,34000000.0
2006-03-03 05:48:00,2.27866,2.27866,2.27842,2.27842,35800000.0
2006-03-03 05:49:00,2.2783,2.27842,2.27816,2.27842,36500000.0
2006-03-03 05:50:00,2.2782,2.27829,2.27816,2.27829,17600000.0
2006-03-03 05:51:00,2.27835,2.27839,2.27821,2.27828,46800000.0
2006-03-03 05:52:00,2.27835,2.27841,2.27827,2.27827,29400000.0
2006-03-03 05:53:00,2.27806,2.2782,2.27806,2.27819,57900000.0
2006-03-03 05:54:00,2.27812,2.27819,2.2781,2.27812,28600000.0
2006-03-03 05:55:00,2.27821,2.27835,2.27816,2.27835,28900000.0
2006-03-03 05:56:00,2.27835,2.27835,2.27812,2.27813,16800000.0
2006-03-03 05:57:00,2.27807,2.27843,2.27807,2.27814,34000000.0
2006-03-03 05:58:00,2.27802,2.27825,2.27802,2.27802,16600000.0
2006-03-03 05:59:00,2.27803,2.27819,2.27789,2.27819,30000000.0
2006-03-03 06:00:00,2.27814,2.2783,2.2781,2.27822,32200000.0
2006-03-03 06:01:00,2.27847,2.27847,2.27843,2.27843,7200000.0
2006-03-03 06:02:00,2.27843,2.27853,2.27836,2.27843,39800000.0
2006-03-03 06:03:00,2.27849,2.27856,2.27838,2.27849,38600000.0
2006-03-03 06:04:00,2.27846,2.27846,2.27844,2.27844,9000000.0
2006-03-03 06:05:00,2.27834,2.27846,2.27831,2.27836,10500000.0
2006-03-03 06:06:00,2.27833,2.27844,2.27822,2.2783,68800000.0
2006-03-03 06:07:00,2.27825,2.27828,2.27808,2.27808,25700000.0
2006-03-03 06:08:00,2.27813,2.27822,2.27793,2.27808,18200000.0
2006-03-03 06:09:00,2.27805,2.27806,2.27775,2.27793,31800000.0
2006-03-03 06:10:00,2.27796,2.27805,2.27783,2.278,24000000.0
2006-03-03 06:11:00,2.27802,2.27805,2.27768,2.2779,41800000.0
2006-03-03 06:12:00,2.27784,2.27807,2.27773,2.27773,33300000.0
2006-03-03 06:13:00,2.27775,2.27775,2.27748,2.27758,58100000.0
2006-03-03 06:14:00,2.2775,2.27769,2.2775,2.27766,31900000.0
2006-03-03 06:15:00,2.27775,2.27784,2.27764,2.27764,51900000.0
2006-03-03 06:16:00,2.27775,2.27775,2.27755,2.2777,4800000.0
2006-03-03 06:17:00,2.27754,2.27763,2.27746,2.27763,41300000.0
2006-03-03 06:18:00,2.2777,2.27791,2.27765,2.27791,8000000.0
2006-03-03 06:19:00,2.27785,2.27785,2.2777,2.27773,31100000.0
2006-03-03 06:20:00,2.27768,2.27773,2.27764,2.27773,29700000.0
2006-03-03 06:21:00,2.27777,2.278,2.27777,2.278,20000000.0
2006-03-03 06:22:00,2.27794,2.27794,2.2778,2.27792,46400000.0
2006-03-03 06:23:00,2.27781,2.27784,2.27763,2.27763,25800000.0
2006-03-03 06:24:00,2.27771,2.2778,2.27767,2.27767,25300000.0
2006-03-03 06:25:00,2.27759,2.27789,2.27759,2.27773,51500000.0
2006-03-03 06:26:00,2.27782,2.27782,2.27746,2.27768,38900000.0
2006-03-03 06:27:00,2.27768,2.27768,2.27742,2.27751,38500000.0
2006-03-03 06:28:00,2.27751,2.27751,2.27739,2.27747,50000000.0
2006-03-03 06:29:00,2.27734,2.27744,2.27722,2.27723,36599999.0
2006-03-03 06:30:00,2.27733,2.27736,2.2773,2.2773,12000000.0
2006-03-03 06:31:00,2.27736,2.27782,2.27736,2.27758,49300000.0
2006-03-03 06:32:00,2.27771,2.27789,2.27758,2.27777,19400000.0
2006-03-03 06:33:00,2.27767,2.27781,2.27767,2.27767,36900000.0
2006-03-03 06:34:00,2.2778,2.27793,2.2778,2.27785,31800000.0
2006-03-03 06:35:00,2.27792,2.27799,2.27778,2.27789,40600000.0
2006-03-03 06:36:00,2.2778,2.278,2.2778,2.27785,28500000.0
2006-03-03 06:37:00,2.27785,2.27794,2.27781,2.27783,25700000.0
2006-03-03 06:38:00,2.27778,2.27792,2.27773,2.27773,64200000.0
2006-03-03 06:39:00,2.27792,2.27807,2.27781,2.27781,10300000.0
2006-03-03 06:40:00,2.27789,2.27794,2.27772,2.27777,23900000.0
2006-03-03 06:41:00,2.2776,2.2776,2.27753,2.27753,6400000.0
2006-03-03 06:42:00,2.27767,2.27768,2.27762,2.27768,18500000.0
2006-03-03 06:43:00,2.27758,2.27758,2.27742,2.27755,17500000.0
2006-03-03 06:44:00,2.27753,2.27763,2.27736,2.27736,11700000.0
2006-03-03 06:45:00,2.27717,2.27755,2.27717,2.27755,33700000.0
2006-03-03 06:46:00,2.27762,2.27762,2.27741,2.27748,25500000.0
2006-03-03 06:47:00,2.27749,2.27775,2.27749,2.27773,59499999.0
2006-03-03 06:48:00,2.27758,2.27774,2.27758,2.27766,63900000.0
2006-03-03 06:49:00,2.27757,2.27765,2.2775,2.2775,25200000.0
2006-03-03 06:50:00,2.27746,2.27756,2.27718,2.27718,32400000.0
2006-03-03 06:51:00,2.27722,2.27731,2.2771,2.27716,32500000.0
2006-03-03 06:52:00,2.27715,2.27732,2.27713,2.27732,39600000.0
2006-03-03 06:53:00,2.27739,2.27755,2.27739,2.27755,38200000.0
2006-03-03 06:54:00,2.27752,2.27755,2.27736,2.2774,21900000.0
2006-03-03 06:55:00,2.27741,2.27746,2.27723,2.27723,23000000.0
2006-03-03 06:56:00,2.27722,2.27735,2.27711,2.27711,25600000.0
2006-03-03 06:57:00,2.27713,2.27716,2.27707,2.27711,12400000.0
2006-03-03 06:58:00,2.27717,2.27751,2.27715,2.27729,36700000.0
2006-03-03 06:59:00,2.27726,2.27739,2.27716,2.2772,54600001.0
2006-03-03 07:00:00,2.27729,2.27737,2.27709,2.27712,33800000.0
2006-03-03 07:01:00,2.27717,2.27728,2.27717,2.27728,8600000.0
2006-03-03 07:02:00,2.27735,2.27745,2.27735,2.27745,18200000.0
2006-03-03 07:03:00,2.27723,2.27734,2.27723,2.27734,3700000.0
2006-03-03 07:04:00,2.27719,2.27727,2.277,2.27705,53100000.0
2006-03-03 07:05:00,2.2772,2.27729,2.27712,2.27716,23900000.0
2006-03-03 07:06:00,2.27711,2.27736,2.27701,2.27717,32100000.0
2006-03-03 07:07:00,2.27717,2.27738,2.27716,2.27736,20500000.0
2006-03-03 07:08:00,2.27728,2.27734,2.27728,2.27734,6800000.0
2006-03-03 07:09:00,2.2772,2.27753,2.2772,2.27753,39700000.0
2006-03-03 07:10:00,2.27736,2.27774,2.27736,2.27751,38900000.0
2006-03-03 07:11:00,2.27748,2.27763,2.27748,2.27763,9600000.0
2006-03-03 07:12:00,2.2775,2.2775,2.27743,2.2775,21600000.0
2006-03-03 07:13:00,2.27742,2.27744,2.2773,2.27732,43100000.0
2006-03-03 07:14:00,2.27708,2.27712,2.27701,2.27707,46600000.0
2006-03-03 07:15:00,2.27722,2.27722,2.2769,2.27701,34000000.0
2006-03-03 07:16:00,2.27712,2.27735,2.27712,2.27735,24900000.0
2006-03-03 07:17:00,2.27726,2.27751,2.27726,2.27733,63700000.0
2006-03-03 07:18:00,2.2774,2.27749,2.2774,2.27749,33800000.0
2006-03-03 07:19:00,2.27748,2.27755,2.27743,2.2775,43900000.0
2006-03-03 07:20:00,2.27743,2.27754,2.27729,2.27733,32000000.0
2006-03-03 07:21:00,2.2773,2.27737,2.27722,2.27731,10400000.0
2006-03-03 07:22:00,2.27716,2.27736,2.2769,2.2769,23100000.0
2006-03-03 07:23:00,2.27666,2.27678,2.27666,2.27678,27600000.0
2006-03-03 07:24:00,2.2769,2.2769,2.27668,2.2768,39300000.0
2006-03-03 07:25:00,2.27676,2.27696,2.27676,2.27685,34800000.0
2006-03-03 07:26:00,2.27685,2.2769,2.27676,2.27679,38300000.0
2006-03-03 07:27:00,2.2768,2.27688,2.2768,2.27688,12200000.0
2006-03-03 07:28:00,2.27693,2.27693,2.27679,2.27688,18200000.0
2006-03-03 07:29:00,2.27689,2.27706,2.27689,2.27695,15900000.0
2006-03-03 07:30:00,2.277,2.27716,2.27697,2.27708,32200000.0
2006-03-03 07:31:00,2.27703,2.27705,2.27695,2.27695,31200000.0
2006-03-03 07:32:00,2.27715,2.2773,2.27708,2.2773,27300000.0
2006-03-03 07:33:00,2.27733,2.27772,2.27733,2.27772,23000000.0
2006-03-03 07:34:00,2.27766,2.27807,2.27766,2.27791,24000000.0
2006-03-03 07:35:00,2.27822,2.27824,2.27815,2.27815,12000000.0
2006-03-03 07:36:00,2.27813,2.27815,2.27813,2.27815,4800000.0
2006-03-03 07:37:00,2.27824,2.27825,2.2778,2.27811,54900000.0
2006-03-03 07:38:00,2.27824,2.2785,2.27824,2.2785,27000000.0
2006-03-03 07:39:00,2.27836,2.27864,2.27834,2.27864,35400000.0
2006-03-03 07:40:00,2.27855,2.27855,2.278,2.278,38400000.0
2006-03-03 07:41:00,2.27811,2.27842,2.27811,2.27827,25600000.0
2006-03-03 07:42:00,2.27825,2.2784,2.27821,2.2784,35700000.0
2006-03-03 07:43:00,2.27839,2.27848,2.27826,2.27826,28100000.0
2006-03-03 07:44:00,2.27836,2.27846,2.27825,2.27825,34300000.0
2006-03-03 07:45:00,2.27824,2.27843,2.2782,2.27823,49900000.0
2006-03-03 07:46:00,2.27834,2.27846,2.27823,2.27843,34700000.0
2006-03-03 07:47:00,2.27842,2.27842,2.27823,2.27825,33700000.0
2006-03-03 07:48:00,2.27811,2.27815,2.27789,2.27815,19400000.0
2006-03-03 07:49:00,2.27804,2.27804,2.27794,2.27798,22600000.0
2006-03-03 07:50:00,2.27785,2.27801,2.2778,2.27787,55700000.0
2006-03-03 07:51:00,2.27786,2.27802,2.27778,2.27778,27100000.0
2006-03-03 07:52:00,2.27787,2.27789,2.2777,2.27775,26200000.0
2006-03-03 07:53:00,2.27778,2.2778,2.2777,2.2778,24000000.0
2006-03-03 07:54:00,2.27776,2.27798,2.27776,2.27783,26100000.0
2006-03-03 07:55:00,2.27784,2.27804,2.27774,2.27784,55800000.0
2006-03-03 07:56:00,2.27777,2.27788,2.27767,2.27773,39100000.0
2006-03-03 07:57:00,2.2778,2.27788,2.27771,2.27771,17400000.0
2006-03-03 07:58:00,2.27782,2.27782,2.27782,2.27782,2400000.0
2006-03-03 07:59:00,2.27766,2.27789,2.27761,2.27771,52700000.0
2006-03-03 08:00:00,2.27788,2.27802,2.27783,2.2779,26900000.0
2006-03-03 08:01:00,2.2779,2.27797,2.27782,2.2779,60300000.0
2006-03-03 08:02:00,2.27781,2.2779,2.27776,2.27776,9200000.0
2006-03-03 08:03:00,2.27755,2.27772,2.2775,2.27772,30600000.0
2006-03-03 08:04:00,2.27763,2.27779,2.2776,2.27762,34300000.0
2006-03-03 08:05:00,2.27755,2.27778,2.27755,2.27762,42600000.0
2006-03-03 08:06:00,2.27764,2.27787,2.27759,2.27759,72200000.0
2006-03-03 08:07:00,2.27754,2.27771,2.27741,2.27753,37100000.0
2006-03-03 08:08:00,2.27764,2.27787,2.27764,2.27765,26900000.0
2006-03-03 08:09:00,2.27756,2.27766,2.27728,2.27761,30800000.0
2006-03-03 08:10:00,2.27765,2.2779,2.27765,2.27765,44500000.0
2006-03-03 08:11:00,2.27763,2.27796,2.27763,2.27783,15200000.0
2006-03-03 08:12:00,2.2778,2.27801,2.2778,2.27791,25800000.0
2006-03-03 08:13:00,2.278,2.27826,2.278,2.27806,29100000.0
2006-03-03 08:14:00,2.27835,2.27842,2.27835,2.27837,38000000.0
2006-03-03 08:15:00,2.27855,2.27855,2.2782,2.27824,33700000.0
2006-03-03 08:16:00,2.27824,2.2785,2.27824,2.2785,17600000.0
2006-03-03 08:17:00,2.27853,2.27875,2.27853,2.27863,58100001.0
2006-03-03 08:18:00,2.27878,2.27878,2.27853,2.27853,13200000.0
2006-03-03 08:19:00,2.27858,2.27866,2.2785,2.27866,31800000.0
2006-03-03 08:20:00,2.27848,2.27866,2.27848,2.27864,34200000.0
2006-03-03 08:21:00,2.27867,2.27901,2.27867,2.27901,24600000.0
2006-03-03 08:22:00,2.27892,2.2792,2.27885,2.27902,37300000.0
2006-03-03 08:23:00,2.27908,2.27911,2.279,2.27904,25400000.0
2006-03-03 08:24:00,2.27897,2.27914,2.27886,2.27899,46300000.0
2006-03-03 08:25:00,2.27896,2.27897,2.27877,2.27893,26300000.0
2006-03-03 08:26:00,2.27908,2.27915,2.27905,2.27905,24000000.0
2006-03-03 08:27:00,2.27904,2.27927,2.27898,2.27927,38600000.0
2006-03-03 08:28:00,2.27931,2.27934,2.2791,2.27914,49800000.0
2006-03-03 08:29:00,2.27921,2.27934,2.27921,2.27934,28800000.0
2006-03-03 08:30:00,2.27917,2.27936,2.27894,2.279,26800000.0
2006-03-03 08:31:00,2.27916,2.27926,2.27901,2.27912,31300000.0
2006-03-03 08:32:00,2.27907,2.27907,2.27895,2.27903,14000000.0
2006-03-03 08:33:00,2.27929,2.27941,2.27929,2.2793,17100000.0
2006-03-03 08:34:00,2.27933,2.27957,2.279,2.279,39700000.0
2006-03-03 08:35:00,2.27896,2.27904,2.27887,2.27887,14600000.0
2006-03-03 08:36:00,2.27882,2.27889,2.27866,2.27874,26000000.0
2006-03-03 08:37:00,2.27874,2.27894,2.27862,2.27872,57700000.0
2006-03-03 08:38:00,2.27903,2.27903,2.27885,2.27885,23400000.0
2006-03-03 08:39:00,2.27881,2.27887,2.27859,2.27859,22500000.0
2006-03-03 08:40:00,2.27848,2.27857,2.27834,2.27856,38300000.0
2006-03-03 08:41:00,2.27841,2.27853,2.27838,2.27853,42999999.0
2006-03-03 08:42:00,2.27853,2.27876,2.27848,2.2786,52200000.0
2006-03-03 08:43:00,2.27871,2.27873,2.27861,2.27865,39700000.0
2006-03-03 08:44:00,2.27865,2.27905,2.27865,2.27905,28400000.0
2006-03-03 08:45:00,2.27905,2.27905,2.27878,2.27899,46600000.0
2006-03-03 08:46:00,2.27888,2.27914,2.27888,2.27903,24900000.0
2006-03-03 08:47:00,2.27913,2.2792,2.27888,2.27888,36000000.0
2006-03-03 08:48:00,2.27883,2.27889,2.27861,2.27861,31700000.0
2006-03-03 08:49:00,2.27892,2.27909,2.27892,2.27904,22300000.0
2006-03-03 08:50:00,2.27902,2.27934,2.27902,2.2792,39500001.0
2006-03-03 08:51:00,2.27898,2.27908,2.27882,2.2789,37000000.0
2006-03-03 08:52:00,2.27905,2.27926,2.27901,2.27909,42900000.0
2006-03-03 08:53:00,2.27913,2.27938,2.279,2.27938,28300000.0
2006-03-03 08:54:00,2.27936,2.27936,2.27915,2.27915,27100000.0
2006-03-03 08:55:00,2.27917,2.27929,2.27913,2.27919,37100000.0
2006-03-03 08:56:00,2.27912,2.27929,2.27909,2.27913,24900000.0
2006-03-03 08:57:00,2.27906,2.27915,2.27885,2.27899,28800000.0
2006-03-03 08:58:00,2.27907,2.27907,2.27885,2.2789,32900000.0
2006-03-03 08:59:00,2.27893,2.27925,2.27893,2.27915,39900000.0
2006-03-03 09:00:00,2.279,2.27903,2.2788,2.27903,29000000.0
2006-03-03 09:01:00,2.279,2.27924,2.27892,2.27901,42099999.0
2006-03-03 09:02:00,2.27906,2.2794,2.27906,2.27921,45900000.0
2006-03-03 09:03:00,2.2791,2.27941,2.27908,2.27937,41700000.0
2006-03-03 09:04:00,2.27937,2.27946,2.27918,2.27918,46600000.0
2006-03-03 09:05:00,2.27915,2.27921,2.27868,2.27868,20800000.0
2006-03-03 09:06:00,2.27859,2.27898,2.27852,2.27866,23500000.0
2006-03-03 09:07:00,2.2787,2.27887,2.27861,2.27887,42200000.0
2006-03-03 09:08:00,2.27887,2.27896,2.27874,2.27896,33400000.0
2006-03-03 09:09:00,2.27902,2.2792,2.27887,2.279,26800000.0
2006-03-03 09:10:00,2.27899,2.27925,2.27899,2.27925,17800000.0
2006-03-03 09:11:00,2.27947,2.2796,2.27938,2.27938,36400000.0
2006-03-03 09:12:00,2.27939,2.27979,2.27939,2.27969,17000000.0
2006-03-03 09:13:00,2.27977,2.27977,2.2795,2.27972,22000000.0
2006-03-03 09:14:00,2.2796,2.2796,2.27942,2.27942,9900000.0
2006-03-03 09:15:00,2.2793,2.27934,2.27919,2.27934,30800000.0
2006-03-03 09:16:00,2.27917,2.27917,2.27883,2.27903,25400000.0
2006-03-03 09:17:00,2.27911,2.27922,2.27875,2.27875,14400000.0
2006-03-03 09:18:00,2.27852,2.2788,2.27852,2.27877,29900000.0
2006-03-03 09:19:00,2.27869,2.27895,2.27858,2.27858,27000000.0
2006-03-03 09:20:00,2.27861,2.2788,2.27857,2.27866,36400000.0
2006-03-03 09:21:00,2.2789,2.27898,2.27865,2.27865,21500000.0
2006-03-03 09:22:00,2.27861,2.27893,2.27833,2.27833,54200000.0
2006-03-03 09:23:00,2.27832,2.27845,2.2781,2.27845,26300000.0
2006-03-03 09:24:00,2.27829,2.27848,2.27829,2.27844,33100000.0
2006-03-03 09:25:00,2.27815,2.27815,2.27792,2.27798,25200000.0
2006-03-03 09:26:00,2.27809,2.27815,2.27799,2.27799,40700000.0
2006-03-03 09:27:00,2.27803,2.27803,2.27761,2.27761,24500000.0
2006-03-03 09:28:00,2.27763,2.27821,2.27757,2.27821,30800000.0
2006-03-03 09:29:00,2.27817,2.27831,2.27804,2.27831,31700000.0
2006-03-03 09:30:00,2.27819,2.27845,2.27819,2.27825,35600000.0
2006-03-03 09:31:00,2.27862,2.27862,2.2782,2.27836,37000000.0
2006-03-03 09:32:00,2.27848,2.2787,2.27838,2.27838,45400000.0
2006-03-03 09:33:00,2.27866,2.27897,2.27866,2.27873,19400000.0
2006-03-03 09:34:00,2.27884,2.27894,2.27884,2.27886,18800000.0
2006-03-03 09:35:00,2.27891,2.27905,2.27868,2.27868,24900000.0
2006-03-03 09:36:00,2.27883,2.27889,2.27864,2.27865,51700000.0
2006-03-03 09:37:00,2.27878,2.27911,2.27878,2.27897,20800000.0
2006-03-03 09:38:00,2.27893,2.27918,2.2789,2.27917,46400000.0
2006-03-03 09:39:00,2.27904,2.27914,2.27892,2.27907,34600000.0
2006-03-03 09:40:00,2.27899,2.27909,2.27887,2.27909,24600000.0
2006-03-03 09:41:00,2.27923,2.2794,2.27917,2.2794,21700000.0
2006-03-03 09:42:00,2.2793,2.27936,2.27915,2.2792,27000000.0
2006-03-03 09:43:00,2.27919,2.27922,2.2791,2.2791,10900000.0
2006-03-03 09:44:00,2.27906,2.27906,2.27892,2.27895,29900000.0
2006-03-03 09:45:00,2.27879,2.27897,2.27862,2.27862,51500001.0
2006-03-03 09:46:00,2.2786,2.27876,2.2786,2.27867,24000000.0
2006-03-03 09:47:00,2.27854,2.27863,2.27846,2.27863,15200000.0
2006-03-03 09:48:00,2.27855,2.27857,2.27843,2.27849,48600000.0
2006-03-03 09:49:00,2.27866,2.27871,2.27852,2.27852,35200000.0
2006-03-03 09:50:00,2.27852,2.2787,2.27835,2.27841,52200000.0
2006-03-03 09:51:00,2.27859,2.27859,2.27838,2.27838,21400000.0
2006-03-03 09:52:00,2.27854,2.27866,2.27848,2.27862,35600000.0
2006-03-03 09:53:00,2.27844,2.27844,2.27838,2.27838,4400000.0
2006-03-03 09:54:00,2.2783,2.27837,2.27788,2.27788,19400000.0
2006-03-03 09:55:00,2.27787,2.27821,2.27787,2.27801,41600000.0
2006-03-03 09:56:00,2.27802,2.27802,2.27763,2.27763,41000000.0
2006-03-03 09:57:00,2.27747,2.27779,2.27746,2.27768,39700000.0
2006-03-03 09:58:00,2.27784,2.27793,2.27764,2.27765,36300000.0
2006-03-03 09:59:00,2.27769,2.27776,2.27739,2.27759,42000000.0
2006-03-03 10:00:00,2.27755,2.27777,2.27755,2.27758,33400000.0
2006-03-03 10:01:00,2.2778,2.2778,2.27745,2.27765,29600000.0
2006-03-03 10:02:00,2.27785,2.2779,2.27778,2.27781,31100000.0
2006-03-03 10:03:00,2.278,2.278,2.2776,2.27791,39400000.0
2006-03-03 10:04:00,2.27807,2.27818,2.27792,2.27804,28200000.0
2006-03-03 10:05:00,2.27795,2.27826,2.27767,2.27769,45800000.0
2006-03-03 10:06:00,2.27754,2.27771,2.27727,2.27727,16500000.0
2006-03-03 10:07:00,2.27746,2.27798,2.27746,2.27792,41400000.0
2006-03-03 10:08:00,2.27798,2.27804,2.27786,2.27804,26800000.0
2006-03-03 10:09:00,2.2779,2.27794,2.27779,2.27792,25200000.0
2006-03-03 10:10:00,2.27802,2.2781,2.2779,2.2781,12600000.0
2006-03-03 10:11:00,2.27798,2.27818,2.27793,2.27818,17500000.0
2006-03-03 10:12:00,2.27837,2.27863,2.27828,2.27841,35800000.0
2006-03-03 10:13:00,2.27836,2.2785,2.27818,2.2783,53600000.0
2006-03-03 10:14:00,2.2783,2.27842,2.27813,2.27834,28100000.0
2006-03-03 10:15:00,2.27845,2.27845,2.27819,2.27822,28900000.0
2006-03-03 10:16:00,2.27819,2.27832,2.27806,2.27806,33900000.0
2006-03-03 10:17:00,2.27799,2.27837,2.27797,2.27837,39100000.0
2006-03-03 10:18:00,2.27829,2.27859,2.27828,2.27859,21600000.0
2006-03-03 10:19:00,2.27848,2.27875,2.27848,2.27868,29900000.0
2006-03-03 10:20:00,2.27875,2.27877,2.27865,2.27868,35800000.0
2006-03-03 10:21:00,2.27853,2.27853,2.27831,2.27837,17600000.0
2006-03-03 10:22:00,2.27831,2.2784,2.27807,2.27828,29400000.0
2006-03-03 10:23:00,2.27823,2.27844,2.27823,2.27844,38500000.0
2006-03-03 10:24:00,2.27836,2.27868,2.27829,2.2786,33200000.0
2006-03-03 10:25:00,2.27843,2.27853,2.27823,2.27825,37400000.0
2006-03-03 10:26:00,2.2783,2.27838,2.27825,2.27838,16800000.0
2006-03-03 10:27:00,2.27827,2.27832,2.27801,2.27808,38100000.0
2006-03-03 10:28:00,2.27804,2.27812,2.278,2.2781,41700000.0
2006-03-03 10:29:00,2.27819,2.27871,2.27819,2.27871,51000000.0
2006-03-03 10:30:00,2.27857,2.27857,2.27816,2.27816,29100000.0
2006-03-03 10:31:00,2.27807,2.2783,2.27807,2.2783,20000000.0
2006-03-03 10:32:00,2.27823,2.27842,2.27823,2.2784,35500000.0
2006-03-03 10:33:00,2.27841,2.27852,2.27836,2.27837,28400000.0
2006-03-03 10:34:00,2.27842,2.27853,2.27836,2.27839,25600000.0
2006-03-03 10:35:00,2.27842,2.27856,2.27841,2.27842,25000000.0
2006-03-03 10:36:00,2.27838,2.27838,2.27812,2.27812,20900000.0
2006-03-03 10:37:00,2.2783,2.27842,2.27822,2.27838,47700000.0
2006-03-03 10:38:00,2.27845,2.27845,2.27812,2.27832,27500000.0
2006-03-03 10:39:00,2.27834,2.27862,2.27834,2.27843,25100000.0
2006-03-03 10:40:00,2.27833,2.27833,2.27799,2.27804,42300000.0
2006-03-03 10:41:00,2.27811,2.27832,2.27803,2.27823,38000000.0
2006-03-03 10:42:00,2.27804,2.27805,2.27785,2.27803,30200000.0
2006-03-03 10:43:00,2.27802,2.27829,2.27795,2.27805,39700000.0
2006-03-03 10:44:00,2.27784,2.27793,2.27761,2.27762,34600000.0
2006-03-03 10:45:00,2.27773,2.278,2.27773,2.278,10500000.0
2006-03-03 10:46:00,2.27811,2.27817,2.27796,2.27805,31100000.0
2006-03-03 10:47:00,2.27797,2.278,2.27788,2.278,25300000.0
2006-03-03 10:48:00,2.27793,2.27803,2.27784,2.27803,45200000.0
2006-03-03 10:49:00,2.27808,2.27827,2.278,2.27827,31500000.0
2006-03-03 10:50:00,2.27834,2.27858,2.27834,2.27851,25300000.0
2006-03-03 10:51:00,2.27853,2.27879,2.27853,2.27863,42700000.0
2006-03-03 10:52:00,2.27864,2.27879,2.27864,2.27873,38100000.0
2006-03-03 10:53:00,2.27877,2.27897,2.27877,2.27885,13500000.0
2006-03-03 10:54:00,2.2788,2.27884,2.27876,2.2788,41000000.0
2006-03-03 10:55:00,2.27882,2.27905,2.27875,2.27905,66400000.0
2006-03-03 10:56:00,2.27905,2.27923,2.2788,2.27882,36500000.0
2006-03-03 10:57:00,2.27879,2.27922,2.27878,2.27878,24500000.0
2006-03-03 10:58:00,2.27883,2.27883,2.27873,2.27873,22100000.0
2006-03-03 10:59:00,2.27872,2.27925,2.27872,2.27912,32300000.0
2006-03-03 11:00:00,2.2791,2.27923,2.27907,2.27921,42400000.0
2006-03-03 11:01:00,2.27918,2.27922,2.27901,2.2791,52000000.0
2006-03-03 11:02:00,2.27908,2.27925,2.27878,2.27887,35900000.0
2006-03-03 11:03:00,2.27858,2.27858,2.27833,2.27833,30700000.0
2006-03-03 11:04:00,2.27845,2.27845,2.27827,2.27827,16800000.0
2006-03-03 11:05:00,2.27832,2.27863,2.27829,2.27829,68000000.0
2006-03-03 11:06:00,2.27846,2.27846,2.27803,2.27822,41900000.0
2006-03-03 11:07:00,2.27804,2.27806,2.27792,2.27792,30600000.0
2006-03-03 11:08:00,2.27788,2.27813,2.27788,2.27809,27500000.0
2006-03-03 11:09:00,2.27808,2.27826,2.27808,2.27824,11600000.0
2006-03-03 11:10:00,2.27811,2.27839,2.27811,2.27825,33900000.0
2006-03-03 11:11:00,2.27827,2.27834,2.27818,2.27834,59399999.0
2006-03-03 11:12:00,2.27835,2.27835,2.2782,2.27834,37700000.0
2006-03-03 11:13:00,2.27842,2.27846,2.27832,2.27835,48100000.0
2006-03-03 11:14:00,2.2785,2.27879,2.2785,2.27855,58600000.0
2006-03-03 11:15:00,2.27866,2.27909,2.27866,2.27909,34400000.0
2006-03-03 11:16:00,2.27892,2.27908,2.27892,2.279,33700000.0
2006-03-03 11:17:00,2.27907,2.27907,2.27872,2.27872,28200000.0
2006-03-03 11:18:00,2.27882,2.2789,2.27882,2.2789,11600000.0
2006-03-03 11:19:00,2.27877,2.27904,2.27877,2.27904,20700000.0
2006-03-03 11:20:00,2.27908,2.27908,2.27876,2.27903,48000000.0
2006-03-03 11:21:00,2.27878,2.27897,2.27865,2.27897,26500000.0
2006-03-03 11:22:00,2.27879,2.27895,2.27863,2.27867,29200000.0
2006-03-03 11:23:00,2.27867,2.27867,2.27813,2.27813,41800000.0
2006-03-03 11:24:00,2.27825,2.27837,2.27792,2.27802,32300000.0
2006-03-03 11:25:00,2.27807,2.27832,2.27805,2.27812,29500000.0
2006-03-03 11:26:00,2.27826,2.27855,2.27826,2.27854,24800000.0
2006-03-03 11:27:00,2.27848,2.27873,2.27841,2.27864,17700000.0
2006-03-03 11:28:00,2.27874,2.27894,2.2786,2.27894,48300001.0
2006-03-03 11:29:00,2.27885,2.27885,2.27822,2.27822,31900000.0
2006-03-03 11:30:00,2.27836,2.27923,2.27836,2.27853,45100001.0
2006-03-03 11:31:00,2.2782,2.27885,2.2782,2.27874,37400000.0
2006-03-03 11:32:00,2.27887,2.27893,2.27871,2.2788,23000000.0
2006-03-03 11:33:00,2.27868,2.27868,2.27827,2.27832,34100000.0
2006-03-03 11:34:00,2.2783,2.27885,2.2783,2.27885,37800000.0
2006-03-03 11:35:00,2.27903,2.2791,2.2789,2.2789,30100000.0
2006-03-03 11:36:00,2.27903,2.27908,2.27881,2.27895,56100000.0
2006-03-03 11:37:00,2.27889,2.27895,2.27887,2.27894,36700000.0
2006-03-03 11:38:00,2.27872,2.27902,2.27872,2.2789,56800000.0
2006-03-03 11:39:00,2.27889,2.27936,2.27879,2.27928,48500000.0
2006-03-03 11:40:00,2.27923,2.27953,2.27923,2.27953,41400000.0
2006-03-03 11:41:00,2.2792,2.27947,2.27914,2.27932,20800000.0
2006-03-03 11:42:00,2.27925,2.27938,2.27918,2.27927,55100000.0
2006-03-03 11:43:00,2.2792,2.27936,2.27913,2.27913,37000000.0
2006-03-03 11:44:00,2.27901,2.27903,2.27891,2.27895,27800000.0
2006-03-03 11:45:00,2.27894,2.27898,2.27866,2.27866,27100000.0
2006-03-03 11:46:00,2.27875,2.27902,2.27872,2.27872,37700000.0
2006-03-03 11:47:00,2.27868,2.27884,2.27845,2.2786,50500000.0
2006-03-03 11:48:00,2.27867,2.27913,2.27867,2.27909,35100000.0
2006-03-03 11:49:00,2.27918,2.27918,2.27895,2.27904,30000000.0
2006-03-03 11:50:00,2.27889,2.27896,2.27868,2.27868,21500000.0
2006-03-03 11:51:00,2.2786,2.2786,2.27787,2.2779,52000000.0
2006-03-03 11:52:00,2.27798,2.27812,2.27793,2.27812,32500000.0
2006-03-03 11:53:00,2.27818,2.27836,2.27818,2.27825,20400000.0
2006-03-03 11:54:00,2.27818,2.27818,2.27791,2.27806,44800000.0
2006-03-03 11:55:00,2.27809,2.27814,2.27787,2.27787,30100000.0
2006-03-03 11:56:00,2.27797,2.27835,2.27797,2.2782,32000000.0
2006-03-03 11:57:00,2.2784,2.2784,2.27808,2.27832,59400000.0
2006-03-03 11:58:00,2.27832,2.27832,2.27808,2.27808,31900000.0
2006-03-03 11:59:00,2.27811,2.2784,2.27807,2.27823,26000000.0
2006-03-03 12:00:00,2.27827,2.27839,2.27806,2.27806,36200000.0
2006-03-03 12:01:00,2.27803,2.27819,2.27794,2.278,54800000.0
2006-03-03 12:02:00,2.27783,2.27811,2.2778,2.2779,21300000.0
2006-03-03 12:03:00,2.27781,2.27799,2.27781,2.27792,44900000.0
2006-03-03 12:04:00,2.27781,2.27782,2.27769,2.27782,24700000.0
2006-03-03 12:05:00,2.27798,2.27803,2.27776,2.27796,44900000.0
2006-03-03 12:06:00,2.2782,2.2782,2.2779,2.27816,31900000.0
2006-03-03 12:07:00,2.27815,2.27832,2.27804,2.27814,41200000.0
2006-03-03 12:08:00,2.27816,2.27828,2.27816,2.27817,23800000.0
2006-03-03 12:09:00,2.27833,2.27858,2.27828,2.27828,37900000.0
2006-03-03 12:10:00,2.2783,2.27846,2.2782,2.2783,19900000.0
2006-03-03 12:11:00,2.27834,2.27842,2.27817,2.27817,36300000.0
2006-03-03 12:12:00,2.27815,2.27824,2.27788,2.27804,38800000.0
2006-03-03 12:13:00,2.278,2.27819,2.27765,2.27765,36800000.0
2006-03-03 12:14:00,2.27754,2.27773,2.27743,2.27764,43200000.0
2006-03-03 12:15:00,2.27751,2.27757,2.27726,2.27733,36000000.0
2006-03-03 12:16:00,2.27724,2.27743,2.27724,2.2773,60100000.0
2006-03-03 12:17:00,2.2772,2.27739,2.2772,2.27735,36800000.0
2006-03-03 12:18:00,2.27729,2.27739,2.27696,2.27708,74800000.0
2006-03-03 12:19:00,2.27726,2.27766,2.27726,2.27756,53000000.0
2006-03-03 12:20:00,2.27761,2.27777,2.27757,2.27757,36800000.0
2006-03-03 12:21:00,2.27743,2.2776,2.27733,2.27733,40000000.0
2006-03-03 12:22:00,2.27744,2.27756,2.2773,2.2773,23800000.0
2006-03-03 12:23:00,2.27739,2.27743,2.27718,2.27742,35100000.0
2006-03-03 12:24:00,2.27737,2.27737,2.27707,2.27707,38100000.0
2006-03-03 12:25:00,2.27726,2.27744,2.27709,2.27744,43900000.0
2006-03-03 12:26:00,2.27753,2.27753,2.27723,2.27737,45600000.0
2006-03-03 12:27:00,2.2773,2.2773,2.27673,2.27673,39000000.0
2006-03-03 12:28:00,2.27662,2.27673,2.2765,2.2767,29400000.0
2006-03-03 12:29:00,2.27661,2.27661,2.27618,2.27629,75600000.0
2006-03-03 12:30:00,2.27642,2.27656,2.27627,2.27656,35000000.0
2006-03-03 12:31:00,2.27642,2.27649,2.27618,2.27618,20000000.0
2006-03-03 12:32:00,2.27617,2.27666,2.27617,2.27666,44700000.0
2006-03-03 12:33:00,2.2767,2.27682,2.27648,2.27668,22400000.0
2006-03-03 12:34:00,2.27654,2.27673,2.27654,2.27661,25600000.0
2006-03-03 12:35:00,2.27652,2.2769,2.27652,2.27676,27000000.0
2006-03-03 12:36:00,2.27682,2.27703,2.27682,2.27685,20200000.0
2006-03-03 12:37:00,2.27695,2.27719,2.27686,2.27718,30700000.0
2006-03-03 12:38:00,2.27734,2.27759,2.27734,2.27755,46400000.0
2006-03-03 12:39:00,2.27754,2.27767,2.27754,2.27763,26700000.0
2006-03-03 12:40:00,2.27754,2.27769,2.27738,2.27738,58800000.0
2006-03-03 12:41:00,2.27742,2.27766,2.27736,2.27745,55400000.0
2006-03-03 12:42:00,2.27733,2.27769,2.27719,2.27763,49400000.0
2006-03-03 12:43:00,2.27776,2.27824,2.27776,2.27817,21900000.0
2006-03-03 12:44:00,2.27831,2.27865,2.27831,2.27855,26400000.0
2006-03-03 12:45:00,2.27866,2.27919,2.27853,2.27919,27700000.0
2006-03-03 12:46:00,2.27923,2.27947,2.27921,2.27933,25100000.0
2006-03-03 12:47:00,2.27934,2.27978,2.27934,2.27961,54000000.0
2006-03-03 12:48:00,2.27972,2.27977,2.27951,2.27973,50000000.0
2006-03-03 12:49:00,2.27985,2.27992,2.27952,2.27992,37000000.0
2006-03-03 12:50:00,2.28004,2.28039,2.27992,2.28028,43800000.0
2006-03-03 12:51:00,2.28002,2.28002,2.27968,2.27968,17200000.0
2006-03-03 12:52:00,2.27962,2.27981,2.27962,2.27971,26600000.0
2006-03-03 12:53:00,2.27982,2.27983,2.27947,2.27983,39600000.0
2006-03-03 12:54:00,2.27978,2.27978,2.27952,2.27957,48200000.0
2006-03-03 12:55:00,2.27975,2.27985,2.27962,2.27965,25800000.0
2006-03-03 12:56:00,2.27962,2.28024,2.27962,2.28003,49000000.0
2006-03-03 12:57:00,2.27996,2.28002,2.27981,2.27994,42800000.0
2006-03-03 12:58:00,2.28012,2.2802,2.27995,2.28005,24700000.0
2006-03-03 12:59:00,2.28012,2.28052,2.27972,2.28052,65200000.0
2006-03-03 13:00:00,2.28053,2.28053,2.28008,2.28012,60700000.0
2006-03-03 13:01:00,2.28037,2.28053,2.28027,2.28027,36000000.0
2006-03-03 13:02:00,2.28029,2.28092,2.28019,2.28091,51399999.0
2006-03-03 13:03:00,2.2808,2.28108,2.2808,2.28103,25500000.0
2006-03-03 13:04:00,2.28119,2.28128,2.28081,2.28083,26500000.0
2006-03-03 13:05:00,2.28097,2.28142,2.28097,2.28142,26300000.0
2006-03-03 13:06:00,2.28143,2.28154,2.28132,2.28147,29500000.0
2006-03-03 13:07:00,2.28154,2.28154,2.28133,2.28143,41900000.0
2006-03-03 13:08:00,2.28136,2.28141,2.28133,2.28136,28300000.0
2006-03-03 13:09:00,2.28143,2.28157,2.28142,2.28151,41400000.0
2006-03-03 13:10:00,2.28142,2.28151,2.2812,2.28151,38300000.0
2006-03-03 13:11:00,2.2816,2.2822,2.2816,2.28212,22500000.0
2006-03-03 13:12:00,2.28209,2.2825,2.28201,2.2825,40800000.0
2006-03-03 13:13:00,2.28257,2.2826,2.28226,2.28234,67100000.0
2006-03-03 13:14:00,2.28213,2.28222,2.28194,2.28206,55300001.0
2006-03-03 13:15:00,2.28205,2.28223,2.28183,2.28218,39500000.0
2006-03-03 13:16:00,2.28187,2.28187,2.28164,2.28165,23300000.0
2006-03-03 13:17:00,2.28167,2.28169,2.2813,2.2813,23400000.0
2006-03-03 13:18:00,2.28144,2.2818,2.28144,2.28178,47700000.0
2006-03-03 13:19:00,2.28204,2.28204,2.28143,2.2815,33400000.0
2006-03-03 13:20:00,2.28142,2.28184,2.2814,2.28156,35800000.0
2006-03-03 13:21:00,2.28148,2.28148,2.28116,2.2813,26500000.0
2006-03-03 13:22:00,2.28131,2.28134,2.28105,2.28111,31400000.0
2006-03-03 13:23:00,2.28106,2.28106,2.28085,2.28085,25200000.0
2006-03-03 13:24:00,2.28077,2.28099,2.28075,2.28075,25400000.0
2006-03-03 13:25:00,2.28079,2.28103,2.28071,2.28103,31300000.0
2006-03-03 13:26:00,2.28108,2.28113,2.2809,2.28103,24200000.0
2006-03-03 13:27:00,2.281,2.28137,2.281,2.28134,29400000.0
2006-03-03 13:28:00,2.28135,2.28158,2.28134,2.28134,31000000.0
2006-03-03 13:29:00,2.28141,2.28171,2.28141,2.28165,33600000.0
2006-03-03 13:30:00,2.28156,2.28159,2.28145,2.28159,18200000.0
2006-03-03 13:31:00,2.28182,2.28249,2.28182,2.28249,56400000.0
2006-03-03 13:32:00,2.28252,2.28254,2.28206,2.28211,50300000.0
2006-03-03 13:33:00,2.28201,2.28207,2.28172,2.282,39900000.0
2006-03-03 13:34:00,2.28209,2.28237,2.28209,2.28225,46200000.0
2006-03-03 13:35:00,2.28227,2.28227,2.282,2.28211,42300000.0
2006-03-03 13:36:00,2.2821,2.28217,2.28185,2.28217,72700000.0
2006-03-03 13:37:00,2.28202,2.28211,2.28202,2.28211,8800000.0
2006-03-03 13:38:00,2.28236,2.28236,2.28197,2.28198,45900001.0
2006-03-03 13:39:00,2.28193,2.28222,2.28193,2.28197,33300000.0
2006-03-03 13:40:00,2.28177,2.28214,2.28177,2.28203,21800000.0
2006-03-03 13:41:00,2.282,2.282,2.28187,2.28196,39600000.0
2006-03-03 13:42:00,2.28202,2.28202,2.28185,2.28194,36500000.0
2006-03-03 13:43:00,2.28179,2.28197,2.28162,2.28162,26000000.0
2006-03-03 13:44:00,2.28183,2.28203,2.28163,2.28165,33200000.0
2006-03-03 13:45:00,2.28171,2.28173,2.28163,2.28164,23500000.0
2006-03-03 13:46:00,2.28178,2.28194,2.28163,2.28194,72299999.0
2006-03-03 13:47:00,2.2819,2.2819,2.28116,2.28116,32100000.0
2006-03-03 13:48:00,2.28115,2.28146,2.28115,2.28137,32000000.0
2006-03-03 13:49:00,2.2816,2.28165,2.28152,2.28152,22900000.0
2006-03-03 13:50:00,2.28144,2.28144,2.28128,2.28142,23100000.0
2006-03-03 13:51:00,2.28129,2.28129,2.28107,2.28107,50900000.0
2006-03-03 13:52:00,2.28123,2.28128,2.28094,2.28114,50100000.0
2006-03-03 13:53:00,2.28105,2.28105,2.28074,2.28094,39800000.0
2006-03-03 13:54:00,2.28116,2.28169,2.28116,2.28169,39600000.0
2006-03-03 13:55:00,2.28164,2.28173,2.28153,2.28173,26100000.0
2006-03-03 13:56:00,2.2816,2.28177,2.28139,2.28139,27100000.0
2006-03-03 13:57:00,2.28118,2.28146,2.2811,2.28146,40400000.0
2006-03-03 13:58:00,2.28135,2.28135,2.28099,2.2813,42800000.0
2006-03-03 13:59:00,2.28126,2.28136,2.28123,2.28123,20100000.0
2006-03-03 14:00:00,2.28131,2.28137,2.28125,2.28135,28900000.0
2006-03-03 14:01:00,2.2812,2.28143,2.28107,2.28143,26800000.0
2006-03-03 14:02:00,2.28132,2.28144,2.28121,2.28122,26700000.0
2006-03-03 14:03:00,2.28145,2.28164,2.28145,2.28156,21600000.0
2006-03-03 14:04:00,2.28146,2.28146,2.28115,2.2812,17200000.0
2006-03-03 14:05:00,2.28119,2.28136,2.28119,2.28123,52900000.0
2006-03-03 14:06:00,2.28121,2.28149,2.2812,2.28135,26100000.0
2006-03-03 14:07:00,2.28129,2.28133,2.28109,2.28109,38700000.0
2006-03-03 14:08:00,2.28124,2.28152,2.28124,2.28125,48100000.0
2006-03-03 14:09:00,2.28136,2.28148,2.28121,2.28128,34300000.0
2006-03-03 14:10:00,2.28132,2.28132,2.28092,2.28098,68900000.0
2006-03-03 14:11:00,2.2809,2.28099,2.2803,2.2803,44400000.0
2006-03-03 14:12:00,2.2804,2.2807,2.28031,2.28034,44400000.0
2006-03-03 14:13:00,2.28031,2.28043,2.28014,2.28041,55300000.0
2006-03-03 14:14:00,2.2805,2.28122,2.2805,2.28122,35300000.0
2006-03-03 14:15:00,2.28119,2.28126,2.28049,2.28065,30800000.0
2006-03-03 14:16:00,2.28062,2.28081,2.28062,2.28065,28400000.0
2006-03-03 14:17:00,2.28056,2.28078,2.28056,2.28069,27600000.0
2006-03-03 14:18:00,2.28085,2.28096,2.2808,2.28091,24900000.0
2006-03-03 14:19:00,2.28088,2.28115,2.28067,2.28078,47600000.0
2006-03-03 14:20:00,2.28095,2.28129,2.28095,2.28128,57600000.0
2006-03-03 14:21:00,2.28115,2.28137,2.28113,2.2812,28100000.0
2006-03-03 14:22:00,2.28126,2.28147,2.2812,2.28129,35400000.0
2006-03-03 14:23:00,2.28122,2.2815,2.28122,2.2815,37900000.0
2006-03-03 14:24:00,2.28134,2.28139,2.2811,2.28111,50900000.0
2006-03-03 14:25:00,2.28096,2.28111,2.28096,2.28105,24700000.0
2006-03-03 14:26:00,2.28098,2.2811,2.28053,2.28084,49300000.0
2006-03-03 14:27:00,2.28084,2.28102,2.28072,2.28102,36700000.0
2006-03-03 14:28:00,2.28087,2.28103,2.28087,2.28087,20500000.0
2006-03-03 14:29:00,2.28085,2.28085,2.28071,2.28072,15800000.0
2006-03-03 14:30:00,2.28082,2.28108,2.28075,2.2809,34600000.0
2006-03-03 14:31:00,2.2811,2.28128,2.2811,2.28127,26000000.0
2006-03-03 14:32:00,2.28111,2.28111,2.281,2.281,18800000.0
2006-03-03 14:33:00,2.28102,2.28111,2.28102,2.28104,20700000.0
2006-03-03 14:34:00,2.2808,2.28109,2.2808,2.28109,34900000.0
2006-03-03 14:35:00,2.28094,2.28122,2.2809,2.28119,29300000.0
2006-03-03 14:36:00,2.28113,2.28145,2.28111,2.28145,34700000.0
2006-03-03 14:37:00,2.28133,2.28155,2.28133,2.28147,18800000.0
2006-03-03 14:38:00,2.2815,2.2815,2.28112,2.28146,32300000.0
2006-03-03 14:39:00,2.2814,2.28152,2.28129,2.28142,61199998.0
2006-03-03 14:40:00,2.28151,2.28151,2.2811,2.28115,79900000.0
2006-03-03 14:41:00,2.281,2.28142,2.281,2.28125,49500000.0
2006-03-03 14:42:00,2.28131,2.28141,2.28117,2.28126,40900000.0
2006-03-03 14:43:00,2.28141,2.2818,2.28139,2.28142,44800000.0
2006-03-03 14:44:00,2.28127,2.28127,2.28097,2.28097,7900000.0
2006-03-03 14:45:00,2.28087,2.28103,2.28076,2.28103,47000000.0
2006-03-03 14:46:00,2.28108,2.2811,2.28073,2.28073,26700000.0
2006-03-03 14:47:00,2.28084,2.28107,2.28064,2.28064,19600000.0
2006-03-03 14:48:00,2.28066,2.28091,2.28066,2.28075,12300000.0
2006-03-03 14:49:00,2.28089,2.28101,2.28086,2.2809,32700000.0
2006-03-03 14:50:00,2.28075,2.28111,2.28074,2.28111,28600000.0
2006-03-03 14:51:00,2.28111,2.28123,2.28073,2.28073,34300000.0
2006-03-03 14:52:00,2.28086,2.28108,2.28083,2.28084,39900000.0
2006-03-03 14:53:00,2.28086,2.28132,2.28086,2.2812,49300000.0
2006-03-03 14:54:00,2.28116,2.28167,2.28116,2.28161,31300000.0
2006-03-03 14:55:00,2.28153,2.28153,2.28117,2.28117,58000000.0
2006-03-03 14:56:00,2.28096,2.28096,2.28064,2.28064,36400000.0
2006-03-03 14:57:00,2.28057,2.2808,2.28053,2.2808,44500000.0
2006-03-03 14:58:00,2.28088,2.28091,2.28065,2.28065,52000000.0
2006-03-03 14:59:00,2.28064,2.28091,2.28064,2.28091,29600000.0
2006-03-03 15:00:00,2.28102,2.28135,2.28102,2.28114,33800000.0
2006-03-03 15:01:00,2.28119,2.28129,2.28113,2.28122,51900000.0
2006-03-03 15:02:00,2.28134,2.28136,2.28111,2.28124,39200000.0
2006-03-03 15:03:00,2.28134,2.28148,2.28118,2.28138,48300000.0
2006-03-03 15:04:00,2.28144,2.28159,2.28134,2.28145,56700000.0
2006-03-03 15:05:00,2.28135,2.28135,2.2813,2.2813,9600000.0
2006-03-03 15:06:00,2.28096,2.28111,2.28092,2.28094,33600000.0
2006-03-03 15:07:00,2.28088,2.28112,2.28088,2.28103,34400000.0
2006-03-03 15:08:00,2.28113,2.28118,2.28097,2.28097,35300000.0
2006-03-03 15:09:00,2.28112,2.28124,2.28096,2.28109,33900000.0
2006-03-03 15:10:00,2.28109,2.28115,2.28099,2.28115,33000000.0
2006-03-03 15:11:00,2.2811,2.28128,2.2811,2.28124,15800000.0
2006-03-03 15:12:00,2.28109,2.28109,2.28091,2.28095,23000000.0
2006-03-03 15:13:00,2.28113,2.28125,2.28098,2.2811,33800000.0
2006-03-03 15:14:00,2.28112,2.28117,2.28091,2.28117,35800000.0
2006-03-03 15:15:00,2.28119,2.28119,2.281,2.28104,22800000.0
2006-03-03 15:16:00,2.28111,2.28126,2.28111,2.28112,46200000.0
2006-03-03 15:17:00,2.28124,2.28131,2.28118,2.28118,12000000.0
2006-03-03 15:18:00,2.28117,2.28129,2.28117,2.28129,33600000.0
2006-03-03 15:19:00,2.28126,2.28159,2.28126,2.28138,57300000.0
2006-03-03 15:20:00,2.28141,2.28167,2.28141,2.28141,34700000.0
2006-03-03 15:21:00,2.28144,2.2817,2.28144,2.2817,5200000.0
2006-03-03 15:22:00,2.28178,2.28237,2.28178,2.28237,30000000.0
2006-03-03 15:23:00,2.28224,2.28262,2.28221,2.28262,54000000.0
2006-03-03 15:24:00,2.28261,2.28261,2.28207,2.28222,37100000.0
2006-03-03 15:25:00,2.28213,2.28213,2.28183,2.28183,11600000.0
2006-03-03 15:26:00,2.28174,2.28188,2.28168,2.28175,36200000.0
2006-03-03 15:27:00,2.2817,2.28176,2.28155,2.28167,28200000.0
2006-03-03 15:28:00,2.28162,2.28162,2.28133,2.28147,51099999.0
2006-03-03 15:29:00,2.28144,2.28165,2.28144,2.28157,34900000.0
2006-03-03 15:30:00,2.28141,2.28153,2.28124,2.28124,31600000.0
2006-03-03 15:31:00,2.2813,2.28147,2.2813,2.28141,30300000.0
2006-03-03 15:32:00,2.28135,2.28145,2.28115,2.28131,40400000.0
2006-03-03 15:33:00,2.2812,2.28122,2.28095,2.28095,21600000.0
2006-03-03 15:34:00,2.28107,2.28146,2.28105,2.28141,36500000.0
2006-03-03 15:35:00,2.28127,2.28139,2.28083,2.28083,42000000.0
2006-03-03 15:36:00,2.28062,2.28084,2.28062,2.28073,47800000.0
2006-03-03 15:37:00,2.28092,2.28092,2.28064,2.28079,23500000.0
2006-03-03 15:38:00,2.28105,2.28121,2.28091,2.28091,26100000.0
2006-03-03 15:39:00,2.28098,2.28138,2.28083,2.28117,23300000.0
2006-03-03 15:40:00,2.28126,2.28138,2.2811,2.28118,50200000.0
2006-03-03 15:41:00,2.28114,2.28164,2.28111,2.28152,43000000.0
2006-03-03 15:42:00,2.28145,2.28165,2.28143,2.2816,36400000.0
2006-03-03 15:43:00,2.28158,2.28182,2.28158,2.28182,46500000.0
2006-03-03 15:44:00,2.28169,2.2818,2.2816,2.2818,40900000.0
2006-03-03 15:45:00,2.28181,2.28199,2.28167,2.28188,38000000.0
2006-03-03 15:46:00,2.28176,2.2818,2.28151,2.28166,35700000.0
2006-03-03 15:47:00,2.28155,2.28184,2.2815,2.2815,31800000.0
2006-03-03 15:48:00,2.28143,2.28162,2.2813,2.28131,67300000.0
2006-03-03 15:49:00,2.28138,2.28171,2.28129,2.28129,39300000.0
2006-03-03 15:50:00,2.28116,2.28149,2.28114,2.28116,43000001.0
2006-03-03 15:51:00,2.28107,2.28163,2.28107,2.2814,34000000.0
2006-03-03 15:52:00,2.28159,2.28204,2.28159,2.28204,13300000.0
2006-03-03 15:53:00,2.28174,2.28174,2.28145,2.28153,39100000.0
2006-03-03 15:54:00,2.28147,2.28147,2.2812,2.28123,13000000.0
2006-03-03 15:55:00,2.28128,2.28133,2.28118,2.28123,34500000.0
2006-03-03 15:56:00,2.28114,2.28118,2.28084,2.28084,25200000.0
2006-03-03 15:57:00,2.28091,2.28116,2.28086,2.28092,51900000.0
2006-03-03 15:58:00,2.28066,2.28066,2.28028,2.28028,34200000.0
2006-03-03 15:59:00,2.28042,2.28051,2.28031,2.28038,29300000.0
2006-03-03 16:00:00,2.28049,2.2806,2.28044,2.28048,17200000.0
2006-03-03 16:01:00,2.28047,2.28048,2.27994,2.28003,42500000.0
2006-03-03 16:02:00,2.27971,2.27995,2.27965,2.27995,28200000.0
2006-03-03 16:03:00,2.28003,2.28025,2.27998,2.28016,28600000.0
2006-03-03 16:04:00,2.28004,2.28016,2.27983,2.27995,41200000.0
2006-03-03 16:05:00,2.28016,2.28056,2.28006,2.28056,30200000.0
2006-03-03 16:06:00,2.28048,2.28072,2.2804,2.28047,39000000.0
2006-03-03 16:07:00,2.28056,2.28073,2.28056,2.28073,19900000.0
2006-03-03 16:08:00,2.28052,2.28052,2.27987,2.27987,23200000.0
2006-03-03 16:09:00,2.27978,2.28035,2.27978,2.28022,36500000.0
2006-03-03 16:10:00,2.28015,2.28024,2.27965,2.27965,30300000.0
2006-03-03 16:11:00,2.27943,2.28036,2.27943,2.28036,22600000.0
2006-03-03 16:12:00,2.28015,2.28025,2.27996,2.28011,64600000.0
2006-03-03 16:13:00,2.28013,2.28028,2.27994,2.28014,40300000.0
2006-03-03 16:14:00,2.28026,2.28026,2.27981,2.27985,42000000.0
2006-03-03 16:15:00,2.28012,2.28012,2.27979,2.27987,61900000.0
2006-03-03 16:16:00,2.27982,2.27982,2.27954,2.2797,31400000.0
2006-03-03 16:17:00,2.27984,2.27995,2.27897,2.2792,25400000.0
2006-03-03 16:18:00,2.2789,2.27906,2.27872,2.27875,23100000.0
2006-03-03 16:19:00,2.2787,2.27873,2.27837,2.27863,37200000.0
2006-03-03 16:20:00,2.27879,2.27879,2.27826,2.27827,33100000.0
2006-03-03 16:21:00,2.27819,2.27826,2.27806,2.27816,23600000.0
2006-03-03 16:22:00,2.27836,2.27872,2.27822,2.27835,35200000.0
2006-03-03 16:23:00,2.27833,2.27862,2.27826,2.27844,34300000.0
2006-03-03 16:24:00,2.27843,2.27874,2.27827,2.27836,42900000.0
2006-03-03 16:25:00,2.27849,2.27861,2.27828,2.27852,55200000.0
2006-03-03 16:26:00,2.27835,2.27846,2.27814,2.27821,30100000.0
2006-03-03 16:27:00,2.27825,2.27842,2.27825,2.27827,24400000.0
2006-03-03 16:28:00,2.27842,2.27842,2.27798,2.27804,33400000.0
2006-03-03 16:29:00,2.27789,2.27812,2.2778,2.27789,31600000.0
2006-03-03 16:30:00,2.27788,2.27809,2.27772,2.27783,27000000.0
2006-03-03 16:31:00,2.2775,2.27774,2.27702,2.27709,48700000.0
2006-03-03 16:32:00,2.27693,2.27721,2.27668,2.27712,28600000.0
2006-03-03 16:33:00,2.27725,2.27748,2.27723,2.27732,28200000.0
2006-03-03 16:34:00,2.27722,2.27783,2.27719,2.27783,39400000.0
2006-03-03 16:35:00,2.27779,2.27803,2.27772,2.27794,46600000.0
2006-03-03 16:36:00,2.27781,2.27808,2.27776,2.27808,12000000.0
2006-03-03 16:37:00,2.27816,2.27826,2.27789,2.27792,30800000.0
2006-03-03 16:38:00,2.27774,2.278,2.27773,2.27774,25200000.0
2006-03-03 16:39:00,2.27787,2.27798,2.27769,2.27786,32800000.0
2006-03-03 16:40:00,2.27807,2.27807,2.27764,2.27772,31700000.0
2006-03-03 16:41:00,2.27766,2.2779,2.27766,2.2778,54700000.0
2006-03-03 16:42:00,2.27766,2.27792,2.27765,2.27778,43100000.0
2006-03-03 16:43:00,2.27787,2.27787,2.27729,2.27736,29000000.0
2006-03-03 16:44:00,2.27707,2.27754,2.27704,2.27734,40000000.0
2006-03-03 16:45:00,2.27742,2.27783,2.27742,2.27783,50800000.0
2006-03-03 16:46:00,2.27773,2.27773,2.2769,2.27736,45100000.0
2006-03-03 16:47:00,2.27739,2.27785,2.27735,2.27766,55300000.0
2006-03-03 16:48:00,2.27779,2.27786,2.2776,2.27776,52200000.0
2006-03-03 16:49:00,2.27768,2.27784,2.27749,2.27749,38700000.0
2006-03-03 16:50:00,2.27746,2.27746,2.2772,2.27737,45700000.0
2006-03-03 16:51:00,2.27742,2.27759,2.27728,2.27757,62000000.0
2006-03-03 16:52:00,2.27754,2.27792,2.27754,2.27792,53000000.0
2006-03-03 16:53:00,2.27765,2.27765,2.27723,2.27723,25000000.0
2006-03-03 16:54:00,2.27724,2.27727,2.27689,2.27693,34700000.0
2006-03-03 16:55:00,2.27681,2.27712,2.27681,2.27693,26600000.0
2006-03-03 16:56:00,2.27715,2.2776,2.27715,2.27744,28600000.0
2006-03-03 16:57:00,2.27742,2.27764,2.27732,2.27752,47600000.0
2006-03-03 16:58:00,2.27766,2.27787,2.27751,2.27785,39600000.0
2006-03-03 16:59:00,2.27799,2.27821,2.27775,2.27775,31500000.0
2006-03-03 17:00:00,2.27809,2.2783,2.27786,2.27817,26400000.0
2006-03-03 17:01:00,2.27839,2.27906,2.27806,2.27906,46400000.0
2006-03-03 17:02:00,2.27933,2.28029,2.27933,2.28014,52100000.0
2006-03-03 17:03:00,2.27999,2.28049,2.27989,2.28049,36800000.0
2006-03-03 17:04:00,2.28028,2.28049,2.28011,2.28018,39500000.0
2006-03-03 17:05:00,2.28019,2.28031,2.27945,2.27945,38400000.0
2006-03-03 17:06:00,2.27945,2.27969,2.27914,2.27939,41600000.0
2006-03-03 17:07:00,2.2801,2.28032,2.27964,2.28007,31900000.0
2006-03-03 17:08:00,2.28027,2.28037,2.27943,2.27952,37200000.0
2006-03-03 17:09:00,2.27956,2.28009,2.27946,2.28004,32100000.0
2006-03-03 17:10:00,2.28012,2.28013,2.27945,2.27958,52200000.0
2006-03-03 17:11:00,2.27948,2.27984,2.27943,2.27974,54500000.0
2006-03-03 17:12:00,2.27979,2.27979,2.2792,2.27925,48400000.0
2006-03-03 17:13:00,2.27919,2.27919,2.27859,2.27863,21600000.0
2006-03-03 17:14:00,2.27877,2.27883,2.27808,2.27808,32900000.0
2006-03-03 17:15:00,2.27776,2.27878,2.27776,2.27878,25000000.0
2006-03-03 17:16:00,2.27882,2.27882,2.27854,2.27861,47600000.0
2006-03-03 17:17:00,2.27864,2.27885,2.27823,2.27885,24800000.0
2006-03-03 17:18:00,2.27877,2.27877,2.2786,2.2787,23800000.0
2006-03-03 17:19:00,2.27885,2.27893,2.27867,2.27886,21500000.0
2006-03-03 17:20:00,2.27898,2.27915,2.27893,2.27915,26400000.0
2006-03-03 17:21:00,2.27906,2.27947,2.27897,2.27897,34900000.0
2006-03-03 17:22:00,2.27895,2.27931,2.27895,2.279,24700000.0
2006-03-03 17:23:00,2.27884,2.27933,2.2788,2.27924,25700000.0
2006-03-03 17:24:00,2.27885,2.27885,2.27831,2.27833,47500000.0
2006-03-03 17:25:00,2.27832,2.27855,2.27799,2.27825,41400000.0
2006-03-03 17:26:00,2.27824,2.27849,2.27809,2.27849,29200000.0
2006-03-03 17:27:00,2.27839,2.27868,2.27835,2.2784,56200000.0
2006-03-03 17:28:00,2.27841,2.27876,2.27827,2.27876,32300000.0
2006-03-03 17:29:00,2.27906,2.27944,2.27906,2.27916,31400000.0
2006-03-03 17:30:00,2.27916,2.27923,2.27892,2.27897,31000000.0
2006-03-03 17:31:00,2.27912,2.27919,2.27869,2.27869,15900000.0
2006-03-03 17:32:00,2.27852,2.27865,2.27838,2.2786,40000000.0
2006-03-03 17:33:00,2.27854,2.27865,2.27805,2.27805,28100000.0
2006-03-03 17:34:00,2.27796,2.2786,2.27796,2.27835,39400000.0
2006-03-03 17:35:00,2.27831,2.27831,2.27796,2.27807,44400000.0
2006-03-03 17:36:00,2.27812,2.27871,2.27811,2.27852,48200000.0
2006-03-03 17:37:00,2.27861,2.27892,2.27861,2.27875,20600000.0
2006-03-03 17:38:00,2.27854,2.27899,2.27854,2.27899,27000000.0
2006-03-03 17:39:00,2.27894,2.27938,2.27887,2.27898,30900000.0
2006-03-03 17:40:00,2.27901,2.27922,2.27893,2.27922,18800000.0
2006-03-03 17:41:00,2.27925,2.27951,2.27913,2.27946,16400000.0
2006-03-03 17:42:00,2.27977,2.28041,2.27977,2.28035,20500000.0
2006-03-03 17:43:00,2.28057,2.28061,2.28038,2.28042,41400000.0
2006-03-03 17:44:00,2.28032,2.28057,2.28024,2.28048,33700000.0
2006-03-03 17:45:00,2.28062,2.28081,2.2802,2.28033,40300000.0
2006-03-03 17:46:00,2.28035,2.28059,2.28022,2.28047,35300000.0
2006-03-03 17:47:00,2.28034,2.28081,2.28034,2.28081,44800000.0
2006-03-03 17:48:00,2.28041,2.28041,2.28012,2.28038,19100000.0
2006-03-03 17:49:00,2.28042,2.28064,2.28027,2.28027,27700000.0
2006-03-03 17:50:00,2.28027,2.28049,2.28027,2.28032,38400000.0
2006-03-03 17:51:00,2.2802,2.28039,2.28014,2.28032,35700000.0
2006-03-03 17:52:00,2.28009,2.28013,2.27996,2.28005,27100000.0
2006-03-03 17:53:00,2.28006,2.28011,2.2796,2.27972,48100000.0
2006-03-03 17:54:00,2.27944,2.27946,2.27913,2.27934,30500000.0
2006-03-03 17:55:00,2.27923,2.27936,2.27911,2.2792,38600000.0
2006-03-03 17:56:00,2.27929,2.27929,2.27905,2.27907,47200000.0
2006-03-03 17:57:00,2.27895,2.27902,2.27883,2.27902,21200000.0
2006-03-03 17:58:00,2.27919,2.27934,2.27902,2.27934,17200000.0
2006-03-03 17:59:00,2.27929,2.27931,2.27905,2.27909,28100000.0
2006-03-03 18:00:00,2.27912,2.27922,2.27883,2.27883,32500000.0
2006-03-03 18:01:00,2.2789,2.27913,2.27871,2.27878,313600000.0
2006-03-03 18:02:00,2.27882,2.27919,2.2788,2.27893,377900001.0
2006-03-03 18:03:00,2.27893,2.27927,2.27891,2.279,400600000.0
2006-03-03 18:04:00,2.27889,2.27911,2.27856,2.2787,275899999.0
2006-03-03 18:05:00,2.27865,2.27868,2.27823,2.27843,256300001.0
2006-03-03 18:06:00,2.27857,2.27908,2.27857,2.27899,368300000.0
2006-03-03 18:07:00,2.27903,2.27937,2.27886,2.27937,420799999.0
2006-03-03 18:08:00,2.27917,2.27917,2.27854,2.27888,417000000.0
2006-03-03 18:09:00,2.27882,2.27891,2.27862,2.27864,287300000.0
2006-03-03 18:10:00,2.2786,2.27878,2.27815,2.27815,294800000.0
2006-03-03 18:11:00,2.27805,2.2783,2.27792,2.27793,219100001.0
2006-03-03 18:12:00,2.27771,2.27795,2.27703,2.27703,179800000.0
2006-03-03 18:13:00,2.27681,2.27717,2.2767,2.27672,151600000.0
2006-03-03 18:14:00,2.27676,2.27676,2.27608,2.2763,323700000.0
2006-03-03 18:15:00,2.27645,2.27682,2.27645,2.27663,319900000.0
2006-03-03 18:16:00,2.277,2.27716,2.27682,2.27706,321800000.0
2006-03-03 18:17:00,2.27719,2.27748,2.27712,2.2772,225200000.0
2006-03-03 18:18:00,2.27734,2.27734,2.27685,2.27688,151700001.0
2006-03-03 18:19:00,2.27678,2.27715,2.27678,2.27692,224600000.0
2006-03-03 18:20:00,2.27684,2.27688,2.27635,2.27688,169900000.0
2006-03-03 18:21:00,2.27688,2.27704,2.27656,2.27666,219500000.0
2006-03-03 18:22:00,2.27669,2.27692,2.27657,2.27657,217500000.0
2006-03-03 18:23:00,2.27648,2.27673,2.27629,2.2765,348300000.0
2006-03-03 18:24:00,2.27631,2.27641,2.27612,2.27639,397999998.0
2006-03-03 18:25:00,2.27649,2.27683,2.27641,2.27645,313100000.0
2006-03-03 18:26:00,2.27636,2.27657,2.27608,2.27632,339900000.0
2006-03-03 18:27:00,2.27631,2.2765,2.27609,2.27613,307000001.0
2006-03-03 18:28:00,2.2761,2.27662,2.27609,2.27637,213600000.0
2006-03-03 18:29:00,2.27645,2.27686,2.27636,2.27653,257500001.0
2006-03-03 18:30:00,2.27653,2.27662,2.27621,2.27626,240400000.0
2006-03-03 18:31:00,2.27636,2.27647,2.27608,2.27634,187300001.0
2006-03-03 18:32:00,2.2763,2.2763,2.27586,2.27602,158899999.0
2006-03-03 18:33:00,2.27612,2.27641,2.2761,2.27614,350399999.0
2006-03-03 18:34:00,2.27616,2.27637,2.27601,2.27613,372900000.0
2006-03-03 18:35:00,2.27615,2.2764,2.27597,2.2764,174799999.0
2006-03-03 18:36:00,2.27636,2.27636,2.27613,2.27625,106900000.0
2006-03-03 18:37:00,2.27635,2.27658,2.27635,2.27646,122000001.0
2006-03-03 18:38:00,2.27648,2.27664,2.27633,2.27633,87700000.0
2006-03-03 18:39:00,2.27634,2.27696,2.27634,2.27688,181300001.0
2006-03-03 18:40:00,2.27692,2.27692,2.27646,2.27655,230100000.0
2006-03-03 18:41:00,2.2765,2.27664,2.27617,2.27617,142400000.0
2006-03-03 18:42:00,2.27611,2.27632,2.27594,2.27596,97600000.0
2006-03-03 18:43:00,2.27591,2.27643,2.27579,2.27643,56800000.0
2006-03-03 18:44:00,2.27659,2.27659,2.27627,2.2764,117200000.0
2006-03-03 18:45:00,2.27652,2.27691,2.27652,2.27691,78600000.0
2006-03-03 18:46:00,2.2768,2.2768,2.27625,2.27625,30800000.0
2006-03-03 18:47:00,2.27628,2.27636,2.27594,2.27613,24700000.0
2006-03-03 18:48:00,2.27588,2.27606,2.27581,2.27585,124100001.0
2006-03-03 18:49:00,2.27605,2.27605,2.2758,2.2758,32700000.0
2006-03-03 18:50:00,2.27559,2.27566,2.27546,2.27553,39400000.0
2006-03-03 18:51:00,2.27551,2.27568,2.27545,2.27552,167300000.0
2006-03-03 18:52:00,2.27564,2.27611,2.2755,2.27603,150300000.0
2006-03-03 18:53:00,2.27612,2.27648,2.27605,2.27631,124000000.0
2006-03-03 18:54:00,2.27626,2.27626,2.27579,2.27586,110000000.0
2006-03-03 18:55:00,2.27592,2.27685,2.27592,2.27685,143300000.0
2006-03-03 18:56:00,2.27693,2.27727,2.2769,2.2769,50200000.0
2006-03-03 18:57:00,2.27684,2.27695,2.27673,2.27678,64000000.0
2006-03-03 18:58:00,2.27688,2.27701,2.2768,2.27692,222900001.0
2006-03-03 18:59:00,2.27695,2.27716,2.27679,2.27697,195100000.0
2006-03-03 19:00:00,2.27695,2.27702,2.27665,2.27702,70400000.0
2006-03-03 19:01:00,2.27693,2.27719,2.27693,2.27715,27200000.0
2006-03-03 19:02:00,2.27723,2.27742,2.2772,2.27741,165100000.0
2006-03-03 19:03:00,2.27745,2.27761,2.27734,2.27743,73200000.0
2006-03-03 19:04:00,2.27752,2.27775,2.27752,2.27766,44400000.0
2006-03-03 19:05:00,2.27763,2.27763,2.27746,2.27756,39500000.0
2006-03-03 19:06:00,2.27755,2.27771,2.2774,2.27747,244800001.0
2006-03-03 19:07:00,2.27734,2.27743,2.27711,2.27717,128800000.0
2006-03-03 19:08:00,2.27722,2.2774,2.2771,2.27713,240300000.0
2006-03-03 19:09:00,2.27694,2.27698,2.27667,2.27677,131800000.0
2006-03-03 19:10:00,2.2767,2.27692,2.27664,2.27678,96700001.0
2006-03-03 19:11:00,2.2768,2.27697,2.27675,2.2768,47000000.0
2006-03-03 19:12:00,2.27681,2.27708,2.27669,2.27708,31000000.0
2006-03-03 19:13:00,2.27714,2.27723,2.27691,2.27696,160100000.0
2006-03-03 19:14:00,2.27697,2.27697,2.27681,2.27686,83600000.0
2006-03-03 19:15:00,2.27683,2.27707,2.27679,2.27679,147800000.0
2006-03-03 19:16:00,2.27688,2.277,2.27678,2.27679,32600000.0
2006-03-03 19:17:00,2.27683,2.27706,2.27683,2.27695,60100000.0
2006-03-03 19:18:00,2.27694,2.27711,2.27685,2.27685,99200000.0
2006-03-03 19:19:00,2.27682,2.2769,2.27666,2.27666,79600000.0
2006-03-03 19:20:00,2.27678,2.27693,2.27671,2.27679,154999999.0
2006-03-03 19:21:00,2.27675,2.27694,2.2767,2.27693,123100000.0
2006-03-03 19:22:00,2.27695,2.2771,2.2769,2.277,73500000.0
2006-03-03 19:23:00,2.2769,2.27707,2.27684,2.277,152200000.0
2006-03-03 19:24:00,2.27725,2.27742,2.27712,2.27727,44600000.0
2006-03-03 19:25:00,2.27727,2.27751,2.2772,2.2772,77100000.0
2006-03-03 19:26:00,2.27711,2.27744,2.27706,2.27737,136200001.0
2006-03-03 19:27:00,2.27738,2.27769,2.27738,2.27743,130000000.0
2006-03-03 19:28:00,2.27746,2.27763,2.27746,2.2776,76200000.0
2006-03-03 19:29:00,2.27755,2.27771,2.27755,2.27771,112900000.0
2006-03-03 19:30:00,2.27772,2.27796,2.27767,2.27779,150600000.0
2006-03-03 19:31:00,2.2777,2.27791,2.2776,2.27791,49300000.0
2006-03-03 19:32:00,2.27798,2.27823,2.27786,2.27798,136200000.0
2006-03-03 19:33:00,2.27807,2.2784,2.27807,2.27814,57900000.0
2006-03-03 19:34:00,2.27827,2.27846,2.27825,2.27832,106100000.0
2006-03-03 19:35:00,2.27836,2.27867,2.27836,2.27863,132200000.0
2006-03-03 19:36:00,2.27863,2.27873,2.27853,2.27854,123400000.0
2006-03-03 19:37:00,2.27866,2.27866,2.27837,2.2784,29600000.0
2006-03-03 19:38:00,2.27839,2.27866,2.27839,2.27855,27300000.0
2006-03-03 19:39:00,2.27849,2.27881,2.27811,2.27857,64300000.0
2006-03-03 19:40:00,2.27849,2.27849,2.27812,2.27812,119400000.0
2006-03-03 19:41:00,2.27808,2.27813,2.2779,2.27809,85700000.0
2006-03-03 19:42:00,2.27823,2.27855,2.27814,2.27821,84400000.0
2006-03-03 19:43:00,2.27819,2.27853,2.27819,2.27853,30500000.0
2006-03-03 19:44:00,2.27857,2.2786,2.27817,2.27821,69600000.0
2006-03-03 19:45:00,2.27805,2.27815,2.27802,2.2781,45600000.0
2006-03-03 19:46:00,2.27825,2.27834,2.27807,2.27821,86700000.0
2006-03-03 19:47:00,2.27822,2.27833,2.27818,2.27819,44500000.0
2006-03-03 19:48:00,2.27828,2.27847,2.27809,2.27809,87900000.0
2006-03-03 19:49:00,2.27814,2.27814,2.27785,2.27802,93800000.0
2006-03-03 19:50:00,2.27814,2.27833,2.27813,2.27817,65500000.0
2006-03-03 19:51:00,2.27815,2.27846,2.27796,2.27825,104600001.0
2006-03-03 19:52:00,2.27823,2.27823,2.27791,2.27791,63000000.0
2006-03-03 19:53:00,2.27784,2.27784,2.27733,2.27733,34800000.0
2006-03-03 19:54:00,2.27749,2.27758,2.27727,2.27742,82800000.0
2006-03-03 19:55:00,2.27754,2.27768,2.27738,2.27738,18100000.0
2006-03-03 19:56:00,2.27735,2.27743,2.27708,2.27708,86300000.0
2006-03-03 19:57:00,2.27702,2.27727,2.27702,2.27724,119300000.0
2006-03-03 19:58:00,2.27725,2.27737,2.27717,2.27724,126200000.0
2006-03-03 19:59:00,2.27719,2.27719,2.27688,2.27715,142400000.0
2006-03-03 20:00:00,2.2772,2.27742,2.27714,2.27732,78900000.0
2006-03-03 20:01:00,2.27725,2.27734,2.27701,2.27715,80600000.0
2006-03-03 20:02:00,2.27713,2.27745,2.27713,2.27728,42400000.0
2006-03-03 20:03:00,2.27739,2.27767,2.27739,2.27766,22800000.0
2006-03-03 20:04:00,2.27757,2.27757,2.27728,2.27728,19200000.0
2006-03-03 20:05:00,2.27727,2.27746,2.27699,2.27699,38800000.0
2006-03-03 20:06:00,2.27686,2.27717,2.27686,2.27689,38100000.0
2006-03-03 20:07:00,2.27697,2.27706,2.27671,2.27672,37200000.0
2006-03-03 20:08:00,2.2766,2.2766,2.2762,2.27624,102100001.0
2006-03-03 20:09:00,2.27631,2.2766,2.27624,2.2766,19900000.0
2006-03-03 20:10:00,2.27682,2.27686,2.27668,2.27679,33600000.0
2006-03-03 20:11:00,2.27676,2.27689,2.27671,2.27674,46500000.0
2006-03-03 20:12:00,2.27674,2.277,2.27674,2.27678,155000000.0
2006-03-03 20:13:00,2.2767,2.277,2.2767,2.27682,159700000.0
2006-03-03 20:14:00,2.27703,2.27736,2.27687,2.27733,88200000.0
2006-03-03 20:15:00,2.27761,2.27768,2.27745,2.27748,191100000.0
2006-03-03 20:16:00,2.27744,2.27759,2.27734,2.27739,122700000.0
2006-03-03 20:17:00,2.27726,2.27726,2.27707,2.27708,27500000.0
2006-03-03 20:18:00,2.2772,2.27739,2.27716,2.2773,64600000.0
2006-03-03 20:19:00,2.27732,2.2775,2.27711,2.2775,141000000.0
2006-03-03 20:20:00,2.27753,2.27782,2.27727,2.27727,215400000.0
2006-03-03 20:21:00,2.27708,2.27708,2.27671,2.27676,71200000.0
2006-03-03 20:22:00,2.27664,2.27667,2.27643,2.27666,93200000.0
2006-03-03 20:23:00,2.27672,2.27701,2.27671,2.27687,159900000.0
2006-03-03 20:24:00,2.27686,2.27704,2.27686,2.27704,41600000.0
2006-03-03 20:25:00,2.27701,2.27719,2.27678,2.27678,180200000.0
2006-03-03 20:26:00,2.27685,2.27705,2.27678,2.27688,154000000.0
2006-03-03 20:27:00,2.27687,2.27728,2.27687,2.27728,97700000.0
2006-03-03 20:28:00,2.2772,2.27728,2.27694,2.27708,248400000.0
2006-03-03 20:29:00,2.27716,2.27739,2.27706,2.27715,182900000.0
2006-03-03 20:30:00,2.27715,2.27742,2.27712,2.27715,413600000.0
2006-03-03 20:31:00,2.27692,2.27715,2.27691,2.27706,225500000.0
2006-03-03 20:32:00,2.27715,2.27723,2.27692,2.27709,380000000.0
2006-03-03 20:33:00,2.277,2.2771,2.2769,2.277,92800000.0
2006-03-03 20:34:00,2.27698,2.27699,2.27682,2.27682,82600000.0
2006-03-03 20:35:00,2.27694,2.27706,2.27688,2.27705,38200000.0
2006-03-03 20:36:00,2.27707,2.27707,2.27682,2.27702,69300000.0
2006-03-03 20:37:00,2.27687,2.27696,2.27677,2.27677,151499999.0
2006-03-03 20:38:00,2.27685,2.27734,2.27685,2.27707,162400000.0
2006-03-03 20:39:00,2.27714,2.27714,2.27699,2.27712,119400000.0
2006-03-03 20:40:00,2.27723,2.27738,2.27712,2.27724,179400000.0
2006-03-03 20:41:00,2.27728,2.27732,2.27714,2.27716,119700000.0
2006-03-03 20:42:00,2.27726,2.2775,2.27721,2.27721,57100000.0
2006-03-03 20:43:00,2.27723,2.27737,2.27699,2.27699,99300000.0
2006-03-03 20:44:00,2.27722,2.27726,2.27698,2.27702,182600001.0
2006-03-03 20:45:00,2.27696,2.27701,2.27681,2.27699,59300000.0
2006-03-03 20:46:00,2.27693,2.27695,2.27681,2.27688,24900000.0
2006-03-03 20:47:00,2.27696,2.27706,2.27685,2.27685,148800000.0
2006-03-03 20:48:00,2.27685,2.27715,2.27685,2.27706,231400001.0
2006-03-03 20:49:00,2.27706,2.27713,2.27696,2.27709,122500000.0
2006-03-03 20:50:00,2.27706,2.27714,2.27687,2.27687,164200000.0
2006-03-03 20:51:00,2.2769,2.27723,2.27684,2.27711,114100000.0
2006-03-03 20:52:00,2.27721,2.27734,2.27706,2.2771,161000000.0
2006-03-03 20:53:00,2.27712,2.27744,2.277,2.27713,180400000.0
2006-03-03 20:54:00,2.2771,2.2772,2.27688,2.27715,138100000.0
2006-03-03 20:55:00,2.27715,2.27724,2.27704,2.27704,40400000.0
2006-03-03 20:56:00,2.27708,2.27757,2.27693,2.27725,197300000.0
2006-03-03 20:57:00,2.27734,2.27768,2.2773,2.27765,316000000.0
2006-03-03 20:58:00,2.27774,2.27776,2.27751,2.27754,194400000.0
2006-03-03 20:59:00,2.27761,2.27781,2.27756,2.27768,250000000.0
2006-03-03 21:00:00,2.27748,2.27777,2.27748,2.27762,288100000.0
2006-03-03 21:01:00,2.27768,2.27798,2.27766,2.2777,331800001.0
2006-03-03 21:02:00,2.27761,2.27761,2.27721,2.27721,91800000.0
2006-03-03 21:03:00,2.27721,2.27736,2.27717,2.2772,105500000.0
2006-03-03 21:04:00,2.2771,2.27714,2.27697,2.27698,40200000.0
2006-03-03 21:05:00,2.27697,2.27716,2.27697,2.27705,73000000.0
2006-03-03 21:06:00,2.27705,2.27716,2.27695,2.27712,78700000.0
2006-03-03 21:07:00,2.27712,2.27722,2.27702,2.27712,17500000.0
2006-03-03 21:08:00,2.27718,2.27754,2.27718,2.27754,30900000.0
2006-03-03 21:09:00,2.27758,2.2776,2.27746,2.27758,37000000.0
2006-03-03 21:10:00,2.27764,2.27764,2.27738,2.27747,88100000.0
2006-03-03 21:11:00,2.27745,2.27767,2.27744,2.27767,114000000.0
2006-03-03 21:12:00,2.27765,2.27774,2.27765,2.27765,45900000.0
2006-03-03 21:13:00,2.2775,2.2776,2.27727,2.27742,124600000.0
2006-03-03 21:14:00,2.27755,2.27772,2.27734,2.27772,115000000.0
2006-03-03 21:15:00,2.27758,2.27772,2.27742,2.27744,175899998.0
2006-03-03 21:16:00,2.2775,2.27767,2.27741,2.27757,115699999.0
2006-03-03 21:17:00,2.2777,2.27794,2.27768,2.2778,170900000.0
2006-03-03 21:18:00,2.27785,2.27797,2.27779,2.27785,121400000.0
2006-03-03 21:19:00,2.27782,2.27796,2.27778,2.27788,79000000.0
2006-03-03 21:20:00,2.27787,2.27787,2.27752,2.27764,190100000.0
2006-03-03 21:21:00,2.27765,2.27785,2.27755,2.27775,227000000.0
2006-03-03 21:22:00,2.27777,2.27787,2.27765,2.27772,165300000.0
2006-03-03 21:23:00,2.27777,2.27777,2.27742,2.27747,144699998.0
2006-03-03 21:24:00,2.2775,2.27763,2.27746,2.27763,57400000.0
2006-03-03 21:25:00,2.27761,2.27784,2.27757,2.27782,53100000.0
2006-03-03 21:26:00,2.27778,2.27784,2.27754,2.27784,22500000.0
2006-03-03 21:27:00,2.27779,2.2778,2.27758,2.27766,42700000.0
2006-03-03 21:28:00,2.27766,2.2778,2.27741,2.27775,135600000.0
2006-03-03 21:29:00,2.27787,2.27809,2.27787,2.27787,52700000.0
2006-03-03 21:30:00,2.27787,2.27802,2.27774,2.27799,28100000.0
2006-03-03 21:31:00,2.27781,2.27781,2.27759,2.27764,21200000.0
2006-03-03 21:32:00,2.27778,2.27811,2.27777,2.27778,183800000.0
2006-03-03 21:33:00,2.27752,2.27776,2.27752,2.27759,107000000.0
2006-03-03 21:34:00,2.27771,2.27779,2.27754,2.27754,125800000.0
2006-03-03 21:35:00,2.27766,2.2778,2.27766,2.2778,21800000.0
2006-03-03 21:36:00,2.27786,2.27797,2.27769,2.27769,46700000.0
2006-03-03 21:37:00,2.27759,2.27772,2.27759,2.27769,58100000.0
2006-03-03 21:38:00,2.2777,2.27774,2.27762,2.27766,59500000.0
2006-03-03 21:39:00,2.27775,2.2778,2.27775,2.2778,7600000.0
2006-03-03 21:40:00,2.27805,2.27805,2.27782,2.27782,41000000.0
2006-03-03 21:41:00,2.27765,2.27799,2.27765,2.27799,52300000.0
2006-03-03 21:42:00,2.27801,2.2781,2.27773,2.27799,110300000.0
2006-03-03 21:43:00,2.27796,2.27811,2.27793,2.27798,112500000.0
2006-03-03 21:44:00,2.27804,2.27812,2.27778,2.27784,114500000.0
2006-03-03 21:45:00,2.27783,2.27784,2.2776,2.27773,85300000.0
2006-03-03 21:46:00,2.27784,2.2779,2.27764,2.27772,103999999.0
2006-03-03 21:47:00,2.27774,2.27804,2.27774,2.27785,114600000.0
2006-03-03 21:48:00,2.27782,2.27807,2.27782,2.27798,43400000.0
2006-03-03 21:49:00,2.27804,2.27816,2.27794,2.27816,88300000.0
2006-03-03 21:50:00,2.27825,2.27825,2.27792,2.27792,41400000.0
2006-03-03 21:51:00,2.27792,2.27814,2.2779,2.27798,43100000.0
2006-03-03 21:52:00,2.27789,2.27799,2.2778,2.27789,120800000.0
2006-03-03 21:53:00,2.27791,2.27791,2.27765,2.27765,56400001.0
2006-03-03 21:54:00,2.27755,2.27755,2.27749,2.27751,25900000.0
2006-03-03 21:55:00,2.27758,2.27778,2.27754,2.27775,76700000.0
2006-03-03 21:56:00,2.2777,2.2777,2.27739,2.27739,57800000.0
2006-03-03 21:57:00,2.27732,2.27733,2.2772,2.2772,22000000.0
2006-03-03 21:58:00,2.27717,2.27729,2.27715,2.27729,50000000.0
2006-03-03 21:59:00,2.27725,2.27725,2.2767,2.2767,189700000.0
2006-03-03 22:00:00,2.27655,2.27659,2.27626,2.27655,71400000.0
2006-03-03 22:01:00,2.27653,2.27653,2.27637,2.27639,14200000.0
2006-03-03 22:02:00,2.27631,2.27646,2.27619,2.27619,128000000.0
2006-03-03 22:03:00,2.27613,2.27625,2.27595,2.27625,23900000.0
2006-03-03 22:04:00,2.27631,2.27651,2.27628,2.27633,80400000.0
2006-03-03 22:05:00,2.27638,2.27678,2.27638,2.27674,82100000.0
2006-03-03 22:06:00,2.27665,2.27677,2.27645,2.27645,28000000.0
2006-03-03 22:07:00,2.27632,2.27634,2.27624,2.2763,32900000.0
2006-03-03 22:08:00,2.27621,2.27621,2.27602,2.27602,58800000.0
2006-03-03 22:09:00,2.27619,2.27653,2.27607,2.27626,46400000.0
2006-03-03 22:10:00,2.27638,2.27638,2.27627,2.27627,28500000.0
2006-03-03 22:11:00,2.27623,2.27625,2.27613,2.2762,9800000.0
2006-03-03 22:12:00,2.27626,2.27628,2.27604,2.27606,86000001.0
2006-03-03 22:13:00,2.27603,2.27609,2.27589,2.27589,32700000.0
2006-03-03 22:14:00,2.27575,2.2759,2.27574,2.2759,27200000.0
2006-03-03 22:15:00,2.27574,2.27605,2.27567,2.27605,102400000.0
2006-03-03 22:16:00,2.27618,2.27645,2.2761,2.27621,119100001.0
2006-03-03 22:17:00,2.27635,2.27646,2.27602,2.27603,34900000.0
2006-03-03 22:18:00,2.27612,2.27628,2.27612,2.27628,26800000.0
2006-03-03 22:19:00,2.27628,2.27628,2.27613,2.27618,38200000.0
2006-03-03 22:20:00,2.27614,2.27615,2.27597,2.27597,35900000.0
2006-03-03 22:21:00,2.27603,2.27622,2.27601,2.27622,50600000.0
2006-03-03 22:22:00,2.27623,2.27638,2.27608,2.27611,93900000.0
2006-03-03 22:23:00,2.27604,2.27618,2.27604,2.27612,80000000.0
2006-03-03 22:24:00,2.27614,2.27624,2.27608,2.27617,32000000.0
2006-03-03 22:25:00,2.27623,2.27623,2.27602,2.27611,46300000.0
2006-03-03 22:26:00,2.27622,2.27622,2.27601,2.2761,34500000.0
2006-03-03 22:27:00,2.27616,2.27625,2.276,2.27606,45599999.0
2006-03-03 22:28:00,2.27618,2.27629,2.27611,2.27628,39200000.0
2006-03-03 22:29:00,2.27626,2.27626,2.27615,2.27616,160200000.0
2006-03-03 22:30:00,2.27614,2.27666,2.27614,2.27626,115500000.0
2006-03-03 22:31:00,2.27622,2.27622,2.27603,2.27605,26000000.0
2006-03-03 22:32:00,2.27615,2.27627,2.27612,2.27619,31400000.0
2006-03-03 22:33:00,2.2762,2.2762,2.27601,2.27601,37600000.0
2006-03-03 22:34:00,2.27593,2.27614,2.27593,2.27606,71300000.0
2006-03-03 22:35:00,2.2762,2.27635,2.27617,2.27617,33300000.0
2006-03-03 22:36:00,2.27622,2.27648,2.27622,2.27648,44100000.0
2006-03-03 22:37:00,2.27654,2.27656,2.27629,2.27629,31200000.0
2006-03-03 22:38:00,2.27628,2.27632,2.27616,2.27619,35300000.0
2006-03-03 22:39:00,2.27625,2.27631,2.27621,2.27625,32700000.0
2006-03-03 22:40:00,2.27611,2.27633,2.27608,2.27633,47300000.0
2006-03-03 22:41:00,2.2763,2.2763,2.27613,2.27621,31900000.0
2006-03-03 22:42:00,2.27623,2.27641,2.27622,2.27622,44700000.0
2006-03-03 22:43:00,2.27617,2.27631,2.27583,2.27589,128300000.0
2006-03-03 22:44:00,2.27587,2.27605,2.27586,2.27589,65100000.0
2006-03-03 22:45:00,2.27592,2.27612,2.2759,2.2759,71199999.0
2006-03-03 22:46:00,2.27598,2.2761,2.27598,2.27603,84800000.0
2006-03-03 22:47:00,2.27613,2.27616,2.27601,2.27605,40500000.0
2006-03-03 22:48:00,2.27602,2.27627,2.27602,2.27613,87600000.0
2006-03-03 22:49:00,2.27625,2.27649,2.27622,2.27645,70900000.0
2006-03-03 22:50:00,2.27644,2.27663,2.27644,2.27646,28700000.0
2006-03-03 22:51:00,2.27647,2.27698,2.27647,2.2765,72300000.0
2006-03-03 22:52:00,2.27647,2.27669,2.27642,2.27642,56000000.0
2006-03-03 22:53:00,2.27638,2.27662,2.27632,2.27634,32600000.0
2006-03-03 22:54:00,2.27632,2.27637,2.27607,2.27609,34500000.0
2006-03-03 22:55:00,2.27597,2.27613,2.27596,2.27607,50100000.0
2006-03-03 22:56:00,2.27618,2.27628,2.27595,2.27595,34700000.0
2006-03-03 22:57:00,2.27606,2.27622,2.27599,2.27604,22200000.0
2006-03-03 22:58:00,2.27581,2.27606,2.27568,2.27568,19000000.0
2006-03-03 22:59:00,2.27558,2.2757,2.27557,2.27557,29800000.0
2006-03-03 23:00:00,2.27538,2.27571,2.27538,2.27557,35500000.0
2006-03-03 23:01:00,2.27555,2.27576,2.27555,2.27565,28800000.0
2006-03-03 23:02:00,2.27572,2.2758,2.27561,2.2758,29200000.0
2006-03-03 23:03:00,2.27573,2.27577,2.27573,2.27577,6000000.0
2006-03-03 23:04:00,2.27572,2.27583,2.27572,2.27583,16100000.0
2006-03-03 23:05:00,2.27589,2.27589,2.27573,2.27582,33800000.0
2006-03-03 23:06:00,2.27592,2.27619,2.27592,2.27619,17600000.0
2006-03-03 23:07:00,2.27616,2.27616,2.27592,2.27607,27900000.0
2006-03-03 23:08:00,2.27611,2.27618,2.27591,2.27599,47900000.0
2006-03-03 23:09:00,2.27601,2.27601,2.27587,2.27589,25100000.0
2006-03-03 23:10:00,2.27573,2.27595,2.27573,2.27591,26800000.0
2006-03-03 23:11:00,2.27597,2.27622,2.27597,2.27611,35100000.0
2006-03-03 23:12:00,2.27605,2.27616,2.27594,2.27594,39899999.0
2006-03-03 23:13:00,2.27593,2.27596,2.27582,2.27583,25600000.0
2006-03-03 23:14:00,2.27579,2.276,2.27574,2.27574,28600000.0
2006-03-03 23:15:00,2.27588,2.27604,2.27588,2.27596,17800000.0
2006-03-03 23:16:00,2.27604,2.2764,2.27604,2.27615,48300000.0
2006-03-03 23:17:00,2.27615,2.27635,2.27615,2.27635,23400000.0
2006-03-03 23:18:00,2.2765,2.2765,2.27616,2.27616,23300000.0
2006-03-03 23:19:00,2.27612,2.27625,2.27612,2.27625,20800000.0
2006-03-03 23:20:00,2.2763,2.27646,2.27625,2.27633,37200000.0
2006-03-03 23:21:00,2.27639,2.27639,2.2762,2.27623,19700000.0
2006-03-03 23:22:00,2.27633,2.27633,2.27615,2.27615,32600000.0
2006-03-03 23:23:00,2.27598,2.27598,2.27572,2.27588,20800000.0
2006-03-03 23:24:00,2.27587,2.27598,2.27582,2.27598,13400000.0
2006-03-03 23:25:00,2.27609,2.27612,2.27582,2.27585,42500000.0
2006-03-03 23:26:00,2.27573,2.27573,2.27567,2.27567,6400000.0
2006-03-03 23:27:00,2.27569,2.27577,2.2754,2.27541,45500000.0
2006-03-03 23:28:00,2.27547,2.27569,2.27547,2.27568,28700000.0
2006-03-03 23:29:00,2.27569,2.27594,2.27569,2.27594,39000000.0
2006-03-03 23:30:00,2.27592,2.27592,2.27571,2.27585,15200000.0
2006-03-03 23:31:00,2.27573,2.27601,2.27561,2.27588,43100000.0
2006-03-03 23:32:00,2.2758,2.2761,2.2758,2.27593,32300000.0
2006-03-03 23:33:00,2.27589,2.27595,2.27577,2.27578,54200000.0
2006-03-03 23:34:00,2.27582,2.27592,2.27572,2.27582,44700000.0
2006-03-03 23:35:00,2.27577,2.27593,2.27567,2.27571,57400000.0
2006-03-03 23:36:00,2.27573,2.27584,2.27573,2.27584,3700000.0
2006-03-03 23:37:00,2.27568,2.2758,2.27568,2.27571,16800000.0
2006-03-03 23:38:00,2.27583,2.27596,2.27578,2.27593,10000000.0
2006-03-03 23:39:00,2.27588,2.27617,2.27587,2.27602,33600000.0
2006-03-03 23:40:00,2.27581,2.27581,2.27573,2.27573,5500000.0
2006-03-03 23:41:00,2.27571,2.27588,2.27571,2.27579,31300000.0
2006-03-03 23:42:00,2.27599,2.2761,2.27599,2.27609,34300000.0
2006-03-03 23:43:00,2.27602,2.27602,2.27566,2.27566,22200000.0
2006-03-03 23:44:00,2.2759,2.27593,2.27572,2.27583,22800000.0
2006-03-03 23:45:00,2.27578,2.27591,2.27562,2.27562,28000000.0
2006-03-03 23:46:00,2.27558,2.27569,2.27548,2.27569,53700000.0
2006-03-03 23:47:00,2.27575,2.27627,2.27575,2.27615,26500000.0
2006-03-03 23:48:00,2.27591,2.27591,2.27545,2.27557,22400000.0
2006-03-03 23:49:00,2.27551,2.27565,2.27551,2.27565,16700000.0
2006-03-03 23:50:00,2.27589,2.27592,2.27572,2.27583,25800000.0
2006-03-03 23:51:00,2.27591,2.27591,2.27568,2.27573,40700000.0
2006-03-03 23:52:00,2.27577,2.27595,2.27577,2.27579,36600000.0
2006-03-03 23:53:00,2.27565,2.27583,2.27565,2.27571,40300000.0
2006-03-03 23:54:00,2.27583,2.27595,2.27573,2.27588,31200000.0
2006-03-03 23:55:00,2.27587,2.27605,2.27583,2.27583,36700000.0
2006-03-03 23:56:00,2.276,2.27613,2.27595,2.27595,44300000.0
2006-03-03 23:57:00,2.27598,2.27615,2.27591,2.27615,19800000.0
2006-03-03 23:58:00,2.2763,2.2763,2.27508,2.27564,26800000.0
2006-03-03 23:59:00,2.27588,2.276,2.27583,2.276,27000000.0
2006-03-06 00:00:00,2.27622,2.27658,2.27609,2.27658,29400000.0
2006-03-06 00:01:00,2.27587,2.27677,2.27587,2.27649,33900000.0
2006-03-06 00:02:00,2.27649,2.27651,2.27606,2.27613,25800000.0
2006-03-06 00:03:00,2.27607,2.27619,2.27554,2.27554,29400000.0
2006-03-06 00:04:00,2.27544,2.2757,2.27521,2.2757,52800000.0
2006-03-06 00:05:00,2.27553,2.27572,2.27551,2.27572,26400000.0
2006-03-06 00:06:00,2.27567,2.27567,2.27508,2.27508,26700000.0
2006-03-06 00:07:00,2.2751,2.27561,2.2751,2.27555,21000000.0
2006-03-06 00:08:00,2.27566,2.27566,2.27539,2.27539,48100000.0
2006-03-06 00:09:00,2.27565,2.27565,2.27555,2.27555,17500000.0
2006-03-06 00:10:00,2.27543,2.27543,2.27543,2.27543,4700000.0
2006-03-06 00:11:00,2.27553,2.27562,2.27553,2.27562,5600000.0
2006-03-06 00:12:00,2.2757,2.2757,2.27537,2.27543,44300000.0
2006-03-06 00:13:00,2.27542,2.27586,2.27503,2.27575,58400000.0
2006-03-06 00:14:00,2.27563,2.27563,2.27486,2.27486,25700000.0
2006-03-06 00:15:00,2.2747,2.27483,2.27462,2.27462,15800000.0
2006-03-06 00:16:00,2.27471,2.27522,2.27471,2.27512,47600000.0
2006-03-06 00:17:00,2.27506,2.27528,2.2748,2.2748,31600000.0
2006-03-06 00:18:00,2.27487,2.27493,2.27485,2.27487,29100000.0
2006-03-06 00:19:00,2.27504,2.27504,2.27474,2.27491,28700000.0
2006-03-06 00:20:00,2.27502,2.27511,2.27494,2.27494,19600000.0
2006-03-06 00:21:00,2.27496,2.27509,2.27493,2.275,29300000.0
2006-03-06 00:22:00,2.27518,2.27531,2.27506,2.27519,45700000.0
2006-03-06 00:23:00,2.27515,2.27522,2.2751,2.27515,48900000.0
2006-03-06 00:24:00,2.27535,2.27535,2.27512,2.2752,30500000.0
2006-03-06 00:25:00,2.2752,2.2752,2.27511,2.27513,19000000.0
2006-03-06 00:26:00,2.27501,2.27504,2.27483,2.2749,40300000.0
2006-03-06 00:27:00,2.2748,2.27497,2.27476,2.27497,37300000.0
2006-03-06 00:28:00,2.27489,2.27489,2.27473,2.27473,30700000.0
2006-03-06 00:29:00,2.27474,2.27474,2.27462,2.27462,4800000.0
2006-03-06 00:30:00,2.27482,2.27493,2.27482,2.27493,9000000.0
2006-03-06 00:31:00,2.27512,2.27516,2.27511,2.27515,34300000.0
2006-03-06 00:32:00,2.27511,2.27511,2.27458,2.27473,44700000.0
2006-03-06 00:33:00,2.27463,2.27483,2.27455,2.27483,18600000.0
2006-03-06 00:34:00,2.27489,2.27521,2.27488,2.27505,25500000.0
2006-03-06 00:35:00,2.2751,2.27534,2.2751,2.27523,46100000.0
2006-03-06 00:36:00,2.27533,2.27544,2.27533,2.27544,9200000.0
2006-03-06 00:37:00,2.27551,2.27551,2.27527,2.27527,27600000.0
2006-03-06 00:38:00,2.27542,2.27575,2.27542,2.27575,35400000.0
2006-03-06 00:39:00,2.27579,2.27586,2.27566,2.27578,18800000.0
2006-03-06 00:40:00,2.27575,2.27575,2.27552,2.2757,18100000.0
2006-03-06 00:41:00,2.27609,2.27609,2.27531,2.27551,36000000.0
2006-03-06 00:42:00,2.27564,2.27588,2.27556,2.27562,37200000.0
2006-03-06 00:43:00,2.27588,2.27603,2.27585,2.27593,24600000.0
2006-03-06 00:44:00,2.27587,2.27598,2.2758,2.2759,51600000.0
2006-03-06 00:45:00,2.27582,2.27593,2.27578,2.27583,46900000.0
2006-03-06 00:46:00,2.27561,2.27587,2.27561,2.27567,27000000.0
2006-03-06 00:47:00,2.27574,2.27593,2.27574,2.2759,30100000.0
2006-03-06 00:48:00,2.27586,2.27586,2.27554,2.27579,34600000.0
2006-03-06 00:49:00,2.27592,2.27616,2.27584,2.27593,17400000.0
2006-03-06 00:50:00,2.27595,2.276,2.27595,2.276,3100000.0
2006-03-06 00:51:00,2.27594,2.27594,2.27565,2.27588,43000000.0
2006-03-06 00:52:00,2.27579,2.27598,2.27579,2.27584,32500000.0
2006-03-06 00:53:00,2.27573,2.27597,2.27573,2.27594,54500000.0
2006-03-06 00:54:00,2.27582,2.27582,2.27556,2.27556,16000000.0
2006-03-06 00:55:00,2.27544,2.27556,2.27492,2.27492,39200000.0
2006-03-06 00:56:00,2.27498,2.2755,2.27498,2.27517,38100000.0
2006-03-06 00:57:00,2.27524,2.2753,2.27507,2.27511,61100000.0
2006-03-06 00:58:00,2.27502,2.27516,2.27496,2.27496,12400000.0
2006-03-06 00:59:00,2.27493,2.27517,2.27493,2.27517,13200000.0
2006-03-06 01:00:00,2.27521,2.27521,2.27508,2.27517,49100000.0
2006-03-06 01:01:00,2.27509,2.27518,2.27468,2.27518,27700000.0
2006-03-06 01:02:00,2.27516,2.27586,2.27516,2.27575,27900000.0
2006-03-06 01:03:00,2.27596,2.27608,2.27577,2.27577,36800000.0
2006-03-06 01:04:00,2.27569,2.27582,2.27565,2.27572,48300000.0
2006-03-06 01:05:00,2.27583,2.27583,2.27536,2.27542,24000000.0
2006-03-06 01:06:00,2.27531,2.27548,2.27525,2.27548,32900000.0
2006-03-06 01:07:00,2.27536,2.27557,2.27528,2.27555,31800000.0
2006-03-06 01:08:00,2.27548,2.27553,2.27547,2.27553,34200000.0
2006-03-06 01:09:00,2.27568,2.27577,2.27545,2.27545,29500000.0
2006-03-06 01:10:00,2.27557,2.27575,2.27557,2.27561,33900000.0
2006-03-06 01:11:00,2.27554,2.27571,2.27547,2.27547,28300000.0
2006-03-06 01:12:00,2.27555,2.27575,2.27551,2.27568,37100000.0
2006-03-06 01:13:00,2.27578,2.27602,2.27449,2.27455,30400000.0
2006-03-06 01:14:00,2.27452,2.27452,2.27402,2.27402,45900000.0
2006-03-06 01:15:00,2.27394,2.27426,2.27387,2.2742,46500000.0
2006-03-06 01:16:00,2.27398,2.27412,2.27381,2.27402,43800000.0
2006-03-06 01:17:00,2.27384,2.27384,2.27361,2.27361,26500000.0
2006-03-06 01:18:00,2.27359,2.27375,2.27351,2.27356,57800000.0
2006-03-06 01:19:00,2.27348,2.27378,2.27348,2.27365,60999999.0
2006-03-06 01:20:00,2.27355,2.27396,2.27355,2.27375,38700000.0
2006-03-06 01:21:00,2.27374,2.2738,2.27357,2.27357,27300000.0
2006-03-06 01:22:00,2.27342,2.27368,2.2734,2.27358,13200000.0
2006-03-06 01:23:00,2.27356,2.27369,2.2735,2.27353,29400000.0
2006-03-06 01:24:00,2.27355,2.27355,2.27322,2.27325,59400000.0
2006-03-06 01:25:00,2.27329,2.27342,2.27329,2.27334,16600000.0
2006-03-06 01:26:00,2.27347,2.27363,2.27347,2.27357,16400000.0
2006-03-06 01:27:00,2.27352,2.27361,2.27331,2.27331,41100000.0
2006-03-06 01:28:00,2.27323,2.27342,2.27323,2.27342,54400000.0
2006-03-06 01:29:00,2.27299,2.27299,2.27193,2.27193,31400000.0
2006-03-06 01:30:00,2.27153,2.27215,2.27126,2.27126,41100000.0
2006-03-06 01:31:00,2.27081,2.27159,2.27072,2.27147,43000000.0
2006-03-06 01:32:00,2.27108,2.27108,2.26987,2.26987,22600000.0
2006-03-06 01:33:00,2.26978,2.27005,2.26958,2.27005,56400000.0
2006-03-06 01:34:00,2.26977,2.27018,2.26948,2.26958,40800000.0
2006-03-06 01:35:00,2.26967,2.26977,2.26949,2.26952,33900000.0
2006-03-06 01:36:00,2.27001,2.27083,2.27001,2.27083,22600000.0
2006-03-06 01:37:00,2.27058,2.27108,2.27052,2.27096,35099999.0
2006-03-06 01:38:00,2.27127,2.27146,2.27127,2.27137,25300000.0
2006-03-06 01:39:00,2.2713,2.27155,2.27124,2.27124,33300000.0
2006-03-06 01:40:00,2.27143,2.27147,2.27113,2.27127,70500000.0
2006-03-06 01:41:00,2.27134,2.27144,2.27125,2.27131,55500000.0
2006-03-06 01:42:00,2.2712,2.27145,2.27106,2.27106,62200000.0
2006-03-06 01:43:00,2.27089,2.27109,2.27055,2.27055,40400000.0
2006-03-06 01:44:00,2.27065,2.27088,2.27056,2.27067,15000000.0
2006-03-06 01:45:00,2.27063,2.27099,2.27061,2.27082,55500000.0
2006-03-06 01:46:00,2.27077,2.2711,2.27077,2.27095,28000000.0
2006-03-06 01:47:00,2.27079,2.27079,2.27066,2.27067,15100000.0
2006-03-06 01:48:00,2.27076,2.27135,2.27076,2.27134,66800000.0
2006-03-06 01:49:00,2.27149,2.27172,2.27149,2.27164,25600000.0
2006-03-06 01:50:00,2.27148,2.27164,2.2714,2.27144,34400000.0
2006-03-06 01:51:00,2.27136,2.27162,2.27103,2.27162,35200000.0
2006-03-06 01:52:00,2.27161,2.27189,2.27151,2.27158,43600000.0
2006-03-06 01:53:00,2.27172,2.27221,2.27172,2.27221,27000000.0
2006-03-06 01:54:00,2.27208,2.27208,2.27199,2.27199,20700000.0
2006-03-06 01:55:00,2.27205,2.27228,2.27203,2.27227,31200000.0
2006-03-06 01:56:00,2.27203,2.27207,2.27188,2.27188,23800000.0
2006-03-06 01:57:00,2.27207,2.27254,2.27206,2.27247,55100000.0
2006-03-06 01:58:00,2.27248,2.27248,2.27239,2.27248,32400000.0
2006-03-06 01:59:00,2.27257,2.27278,2.27233,2.27233,34800000.0
2006-03-06 02:00:00,2.27241,2.27241,2.27199,2.27199,39300000.0
2006-03-06 02:01:00,2.27174,2.27174,2.27059,2.27076,28800000.0
2006-03-06 02:02:00,2.27063,2.27072,2.27042,2.27072,41100000.0
2006-03-06 02:03:00,2.27092,2.27092,2.26922,2.26932,39200000.0
2006-03-06 02:04:00,2.26939,2.27045,2.26939,2.27045,26000000.0
2006-03-06 02:05:00,2.27073,2.27098,2.27045,2.27077,53600000.0
2006-03-06 02:06:00,2.2707,2.27085,2.27044,2.2708,33200000.0
2006-03-06 02:07:00,2.27092,2.27113,2.27092,2.27108,39400000.0
2006-03-06 02:08:00,2.27116,2.27158,2.27116,2.27141,41500000.0
2006-03-06 02:09:00,2.27165,2.27184,2.27165,2.27172,28500000.0
2006-03-06 02:10:00,2.27201,2.27218,2.27179,2.27183,34500000.0
2006-03-06 02:11:00,2.27213,2.27299,2.27213,2.2728,13400000.0
2006-03-06 02:12:00,2.27281,2.27298,2.27262,2.27296,59000001.0
2006-03-06 02:13:00,2.27269,2.27269,2.27237,2.27237,17300000.0
2006-03-06 02:14:00,2.27256,2.27256,2.27233,2.27236,35400000.0
2006-03-06 02:15:00,2.27267,2.27273,2.27262,2.27266,16800000.0
2006-03-06 02:16:00,2.27255,2.2727,2.27255,2.27258,74099998.0
2006-03-06 02:17:00,2.27269,2.27322,2.27269,2.27322,15800000.0
2006-03-06 02:18:00,2.27313,2.27365,2.27313,2.27345,43300000.0
2006-03-06 02:19:00,2.27339,2.27364,2.27333,2.27333,22800000.0
2006-03-06 02:20:00,2.27355,2.27365,2.27355,2.27365,45200000.0
2006-03-06 02:21:00,2.27356,2.27356,2.273,2.273,27200000.0
2006-03-06 02:22:00,2.27303,2.27336,2.27303,2.27335,23800000.0
2006-03-06 02:23:00,2.27309,2.27313,2.27265,2.27265,32500000.0
2006-03-06 02:24:00,2.2728,2.27318,2.27278,2.27307,37600000.0
2006-03-06 02:25:00,2.27309,2.27309,2.27294,2.27294,6400000.0
2006-03-06 02:26:00,2.27252,2.27269,2.27219,2.27225,30700000.0
2006-03-06 02:27:00,2.27208,2.27261,2.27195,2.27258,30200000.0
2006-03-06 02:28:00,2.27258,2.27272,2.27258,2.27266,41800000.0
2006-03-06 02:29:00,2.27228,2.27228,2.27168,2.27168,34200000.0
2006-03-06 02:30:00,2.27174,2.27207,2.27174,2.27204,23400000.0
2006-03-06 02:31:00,2.27185,2.2719,2.27162,2.27169,29300000.0
2006-03-06 02:32:00,2.27156,2.27181,2.27156,2.27172,35700000.0
2006-03-06 02:33:00,2.2719,2.27217,2.2719,2.27204,16500000.0
2006-03-06 02:34:00,2.27212,2.27235,2.27205,2.27235,35500000.0
2006-03-06 02:35:00,2.27226,2.27226,2.27174,2.27174,21200000.0
2006-03-06 02:36:00,2.27202,2.27205,2.27176,2.27182,27300000.0
2006-03-06 02:37:00,2.2718,2.27189,2.27172,2.27175,28400000.0
2006-03-06 02:38:00,2.27174,2.27186,2.27161,2.27165,27100000.0
2006-03-06 02:39:00,2.27194,2.27214,2.27189,2.27189,21400000.0
2006-03-06 02:40:00,2.27151,2.27173,2.27138,2.27155,24800000.0
2006-03-06 02:41:00,2.27138,2.27199,2.27121,2.27199,38000000.0
2006-03-06 02:42:00,2.27237,2.27246,2.27213,2.27231,52400000.0
2006-03-06 02:43:00,2.27241,2.27251,2.27228,2.27232,43200000.0
2006-03-06 02:44:00,2.27218,2.27241,2.27218,2.27224,35600000.0
2006-03-06 02:45:00,2.27227,2.27233,2.27227,2.27233,4800000.0
2006-03-06 02:46:00,2.27235,2.27249,2.27234,2.27236,27100000.0
2006-03-06 02:47:00,2.2724,2.27249,2.27233,2.27249,6900000.0
2006-03-06 02:48:00,2.2724,2.27255,2.27221,2.27221,36700000.0
2006-03-06 02:49:00,2.27236,2.27258,2.27232,2.27258,50500000.0
2006-03-06 02:50:00,2.27248,2.27291,2.27248,2.2726,36900000.0
2006-03-06 02:51:00,2.27259,2.27287,2.27259,2.27287,34300000.0
2006-03-06 02:52:00,2.2727,2.27283,2.27256,2.27274,35700000.0
2006-03-06 02:53:00,2.27295,2.2732,2.27293,2.27315,29600000.0
2006-03-06 02:54:00,2.27321,2.27327,2.27283,2.27283,26700000.0
2006-03-06 02:55:00,2.27297,2.27304,2.27277,2.27282,52900000.0
2006-03-06 02:56:00,2.273,2.27322,2.27282,2.27282,19100000.0
2006-03-06 02:57:00,2.2727,2.27277,2.27246,2.27246,31800000.0
2006-03-06 02:58:00,2.27246,2.27257,2.27205,2.27215,26300000.0
2006-03-06 02:59:00,2.27246,2.27246,2.27224,2.2724,44400000.0
2006-03-06 03:00:00,2.27203,2.27203,2.27163,2.27177,25600000.0
2006-03-06 03:01:00,2.27191,2.27234,2.27191,2.27234,36100000.0
2006-03-06 03:02:00,2.27224,2.27224,2.27214,2.27214,31900001.0
2006-03-06 03:03:00,2.27218,2.27253,2.27218,2.27244,25000000.0
2006-03-06 03:04:00,2.27243,2.27272,2.27238,2.27272,22700000.0
2006-03-06 03:05:00,2.27262,2.27303,2.27262,2.273,21200000.0
2006-03-06 03:06:00,2.27292,2.27294,2.27275,2.27292,20900000.0
2006-03-06 03:07:00,2.27283,2.27283,2.27238,2.27244,32000000.0
2006-03-06 03:08:00,2.27249,2.27265,2.27247,2.27253,27600000.0
2006-03-06 03:09:00,2.27237,2.27261,2.27237,2.27255,27700000.0
2006-03-06 03:10:00,2.27274,2.27274,2.27225,2.27225,18300000.0
2006-03-06 03:11:00,2.27229,2.27246,2.27229,2.27231,27100000.0
2006-03-06 03:12:00,2.27223,2.27254,2.27223,2.2723,35700000.0
2006-03-06 03:13:00,2.27229,2.27248,2.27229,2.27248,15200000.0
2006-03-06 03:14:00,2.27254,2.27266,2.27248,2.27248,32200000.0
2006-03-06 03:15:00,2.2725,2.27252,2.27237,2.27237,31100000.0
2006-03-06 03:16:00,2.27251,2.2726,2.27243,2.27253,40600000.0
2006-03-06 03:17:00,2.27248,2.2726,2.27244,2.2726,23500000.0
2006-03-06 03:18:00,2.27245,2.27258,2.27225,2.2723,56900000.0
2006-03-06 03:19:00,2.27235,2.27243,2.27222,2.27222,19800000.0
2006-03-06 03:20:00,2.27249,2.27261,2.27249,2.27258,23500000.0
2006-03-06 03:21:00,2.2725,2.27272,2.27242,2.27242,46000000.0
2006-03-06 03:22:00,2.27253,2.27265,2.27251,2.27251,17400000.0
2006-03-06 03:23:00,2.27251,2.27251,2.27237,2.27237,33300000.0
2006-03-06 03:24:00,2.27247,2.27273,2.27247,2.27272,13700000.0
2006-03-06 03:25:00,2.27271,2.27288,2.27266,2.27288,39400000.0
2006-03-06 03:26:00,2.27268,2.27273,2.2726,2.27272,19200000.0
2006-03-06 03:27:00,2.27268,2.27286,2.27261,2.27285,28500000.0
2006-03-06 03:28:00,2.27286,2.27289,2.27274,2.27274,20800000.0
2006-03-06 03:29:00,2.27268,2.27275,2.27268,2.27275,13500000.0
2006-03-06 03:30:00,2.27274,2.27274,2.27249,2.27249,19900000.0
2006-03-06 03:31:00,2.27243,2.27247,2.27238,2.27238,8500000.0
2006-03-06 03:32:00,2.27236,2.27259,2.27236,2.27242,31100000.0
2006-03-06 03:33:00,2.27249,2.27276,2.27248,2.27248,32400000.0
2006-03-06 03:34:00,2.27244,2.27263,2.27244,2.27263,35300000.0
2006-03-06 03:35:00,2.27254,2.27272,2.27248,2.27257,28400000.0
2006-03-06 03:36:00,2.27263,2.27274,2.27254,2.27254,33200000.0
2006-03-06 03:37:00,2.27262,2.27282,2.27257,2.27275,41900000.0
2006-03-06 03:38:00,2.27273,2.27291,2.27267,2.27276,34700000.0
2006-03-06 03:39:00,2.27264,2.27287,2.27254,2.27268,35000000.0
2006-03-06 03:40:00,2.27263,2.27282,2.27258,2.27282,35400000.0
2006-03-06 03:41:00,2.27285,2.27298,2.27267,2.27283,19400000.0
2006-03-06 03:42:00,2.2728,2.27292,2.27275,2.27275,28300000.0
2006-03-06 03:43:00,2.27286,2.27295,2.27267,2.27267,35700000.0
2006-03-06 03:44:00,2.27262,2.27274,2.27255,2.27271,50400000.0
2006-03-06 03:45:00,2.27279,2.27292,2.27272,2.2728,37700000.0
2006-03-06 03:46:00,2.27287,2.27287,2.27264,2.27265,14100000.0
2006-03-06 03:47:00,2.27253,2.27262,2.27243,2.27243,18800000.0
2006-03-06 03:48:00,2.27261,2.27275,2.27261,2.27275,11900000.0
2006-03-06 03:49:00,2.27286,2.27288,2.27248,2.27248,14300000.0
2006-03-06 03:50:00,2.2725,2.27272,2.27248,2.27248,10100000.0
2006-03-06 03:51:00,2.2726,2.27264,2.27249,2.27252,30000000.0
2006-03-06 03:52:00,2.27239,2.27242,2.2723,2.27238,22000000.0
2006-03-06 03:53:00,2.27228,2.27239,2.27225,2.27227,57900000.0
2006-03-06 03:54:00,2.27224,2.27255,2.27213,2.27251,30300000.0
2006-03-06 03:55:00,2.27268,2.27294,2.27268,2.27282,24200000.0
2006-03-06 03:56:00,2.27275,2.27289,2.27262,2.27269,30400000.0
2006-03-06 03:57:00,2.27288,2.27302,2.2728,2.2728,32000000.0
2006-03-06 03:58:00,2.27288,2.27309,2.27277,2.27309,35100000.0
2006-03-06 03:59:00,2.27293,2.27293,2.27271,2.27291,21600000.0
2006-03-06 04:00:00,2.27295,2.27303,2.27278,2.27278,41900000.0
2006-03-06 04:01:00,2.27273,2.27301,2.27273,2.27295,8800000.0
2006-03-06 04:02:00,2.27301,2.27316,2.27294,2.27294,26400000.0
2006-03-06 04:03:00,2.27314,2.27326,2.27283,2.27283,19800000.0
2006-03-06 04:04:00,2.27285,2.27315,2.27285,2.27315,25500000.0
2006-03-06 04:05:00,2.27307,2.27337,2.27307,2.27337,22400000.0
2006-03-06 04:06:00,2.27325,2.27331,2.27317,2.27327,14800000.0
2006-03-06 04:07:00,2.27324,2.27348,2.27304,2.27304,27300000.0
2006-03-06 04:08:00,2.2729,2.27304,2.27272,2.27275,36100000.0
2006-03-06 04:09:00,2.27274,2.27294,2.27274,2.27281,25200000.0
2006-03-06 04:10:00,2.27285,2.27322,2.27285,2.27309,19400000.0
2006-03-06 04:11:00,2.27325,2.27337,2.27322,2.27331,17600000.0
2006-03-06 04:12:00,2.27324,2.27361,2.27324,2.27342,49900000.0
2006-03-06 04:13:00,2.27316,2.2733,2.27307,2.27321,33100000.0
2006-03-06 04:14:00,2.27313,2.27339,2.27312,2.27339,33200000.0
2006-03-06 04:15:00,2.27319,2.27346,2.27313,2.27325,49300000.0
2006-03-06 04:16:00,2.2734,2.27346,2.27321,2.2733,40200000.0
2006-03-06 04:17:00,2.27331,2.27348,2.27331,2.27341,39800000.0
2006-03-06 04:18:00,2.27354,2.27363,2.2734,2.27343,17600000.0
2006-03-06 04:19:00,2.27353,2.27354,2.27335,2.27335,25900000.0
2006-03-06 04:20:00,2.27353,2.27353,2.27352,2.27352,5700000.0
2006-03-06 04:21:00,2.2736,2.27364,2.27335,2.27359,31700000.0
2006-03-06 04:22:00,2.27365,2.27365,2.27348,2.27363,23600000.0
2006-03-06 04:23:00,2.27349,2.27353,2.27349,2.27353,5200000.0
2006-03-06 04:24:00,2.27358,2.27368,2.27347,2.27347,35100000.0
2006-03-06 04:25:00,2.27364,2.27373,2.27347,2.27347,25600000.0
2006-03-06 04:26:00,2.27352,2.2738,2.27352,2.27364,28800000.0
2006-03-06 04:27:00,2.27359,2.27359,2.27321,2.27331,14100000.0
2006-03-06 04:28:00,2.2733,2.27343,2.27329,2.27338,32500000.0
2006-03-06 04:29:00,2.27363,2.27365,2.27333,2.27365,20600000.0
2006-03-06 04:30:00,2.2738,2.27393,2.27375,2.27385,52400000.0
2006-03-06 04:31:00,2.27375,2.27383,2.27357,2.27379,44700000.0
2006-03-06 04:32:00,2.27372,2.27389,2.27371,2.27389,27000000.0
2006-03-06 04:33:00,2.27389,2.27398,2.27353,2.27364,30800000.0
2006-03-06 04:34:00,2.27364,2.27372,2.27349,2.27352,30000000.0
2006-03-06 04:35:00,2.27354,2.27354,2.27323,2.27345,53799999.0
2006-03-06 04:36:00,2.27337,2.27341,2.27326,2.27339,25500000.0
2006-03-06 04:37:00,2.27338,2.27353,2.27335,2.27352,19900000.0
2006-03-06 04:38:00,2.27343,2.2735,2.27329,2.2735,26700000.0
2006-03-06 04:39:00,2.27338,2.27338,2.27295,2.27295,15800000.0
2006-03-06 04:40:00,2.27295,2.27322,2.27295,2.27322,39200000.0
2006-03-06 04:41:00,2.27309,2.27323,2.27307,2.27312,21200000.0
2006-03-06 04:42:00,2.27309,2.27332,2.27309,2.27323,61600000.0
2006-03-06 04:43:00,2.27329,2.27342,2.27315,2.27315,31900000.0
2006-03-06 04:44:00,2.27308,2.27314,2.27295,2.27295,11100000.0
2006-03-06 04:45:00,2.27294,2.27302,2.27292,2.27301,16800000.0
2006-03-06 04:46:00,2.27303,2.27327,2.27303,2.27325,33900000.0
2006-03-06 04:47:00,2.27329,2.27358,2.27329,2.27353,27600000.0
2006-03-06 04:48:00,2.27345,2.27345,2.27312,2.27312,8800000.0
2006-03-06 04:49:00,2.27299,2.27306,2.27282,2.27282,29200000.0
2006-03-06 04:50:00,2.27278,2.27323,2.27274,2.27318,45300000.0
2006-03-06 04:51:00,2.27317,2.27331,2.27294,2.27309,29800000.0
2006-03-06 04:52:00,2.27316,2.27318,2.27295,2.27308,30700000.0
2006-03-06 04:53:00,2.2731,2.27312,2.27304,2.27311,19200000.0
2006-03-06 04:54:00,2.27297,2.27297,2.27284,2.27284,20600000.0
2006-03-06 04:55:00,2.27292,2.27292,2.27266,2.27292,44000000.0
2006-03-06 04:56:00,2.27301,2.27308,2.27301,2.27308,6800000.0
2006-03-06 04:57:00,2.27315,2.27335,2.2731,2.2732,37300000.0
2006-03-06 04:58:00,2.27315,2.27342,2.27315,2.27321,24300000.0
2006-03-06 04:59:00,2.27318,2.27318,2.2731,2.2731,8800000.0
2006-03-06 05:00:00,2.27304,2.2732,2.27301,2.2732,49900000.0
2006-03-06 05:01:00,2.27306,2.27316,2.27302,2.27304,73699999.0
2006-03-06 05:02:00,2.27308,2.27314,2.27298,2.27308,30700000.0
2006-03-06 05:03:00,2.27316,2.27344,2.27316,2.27326,34200000.0
2006-03-06 05:04:00,2.27312,2.27318,2.27312,2.27318,6300000.0
2006-03-06 05:05:00,2.27316,2.27316,2.27305,2.27305,7700000.0
2006-03-06 05:06:00,2.27312,2.27323,2.27308,2.27319,45400000.0
2006-03-06 05:07:00,2.27295,2.27295,2.27295,2.27295,4500000.0
2006-03-06 05:08:00,2.27307,2.27307,2.27283,2.27283,25399999.0
2006-03-06 05:09:00,2.27287,2.27301,2.27283,2.27283,45300000.0
2006-03-06 05:10:00,2.27292,2.27314,2.27292,2.27298,30600000.0
2006-03-06 05:11:00,2.27308,2.27308,2.27293,2.273,34300000.0
2006-03-06 05:12:00,2.27278,2.273,2.27272,2.27295,33100000.0
2006-03-06 05:13:00,2.27278,2.27287,2.27261,2.27287,25200000.0
2006-03-06 05:14:00,2.2729,2.27295,2.27277,2.27293,34900000.0
2006-03-06 05:15:00,2.27303,2.27322,2.27286,2.27322,30000000.0
2006-03-06 05:16:00,2.273,2.273,2.27275,2.27275,43100000.0
2006-03-06 05:17:00,2.27263,2.27285,2.27247,2.27247,26800000.0
2006-03-06 05:18:00,2.27231,2.2727,2.27231,2.27252,40100000.0
2006-03-06 05:19:00,2.27259,2.27272,2.27244,2.27264,46800000.0
2006-03-06 05:20:00,2.27258,2.27292,2.27258,2.27258,35300000.0
2006-03-06 05:21:00,2.27237,2.27298,2.27228,2.27291,21800000.0
2006-03-06 05:22:00,2.27282,2.27301,2.27282,2.27289,41100000.0
2006-03-06 05:23:00,2.27296,2.27346,2.27294,2.27334,41200000.0
2006-03-06 05:24:00,2.27317,2.27317,2.27299,2.27299,26100000.0
2006-03-06 05:25:00,2.2729,2.27335,2.27285,2.27285,39500000.0
2006-03-06 05:26:00,2.27287,2.27299,2.27268,2.27268,33900000.0
2006-03-06 05:27:00,2.27272,2.27272,2.27262,2.27267,21600000.0
2006-03-06 05:28:00,2.2727,2.27301,2.2727,2.2729,29200000.0
2006-03-06 05:29:00,2.27304,2.27323,2.27291,2.27295,35800000.0
2006-03-06 05:30:00,2.2728,2.27293,2.27276,2.27293,30400000.0
2006-03-06 05:31:00,2.27254,2.27276,2.27254,2.27274,19800000.0
2006-03-06 05:32:00,2.27285,2.27295,2.27271,2.27271,32000000.0
2006-03-06 05:33:00,2.27279,2.27307,2.27279,2.27291,28900000.0
2006-03-06 05:34:00,2.27287,2.27317,2.27287,2.27317,29600000.0
2006-03-06 05:35:00,2.27329,2.27349,2.27319,2.27341,33400000.0
2006-03-06 05:36:00,2.27336,2.27345,2.27327,2.27328,18100000.0
2006-03-06 05:37:00,2.2734,2.27344,2.2734,2.27342,9800000.0
2006-03-06 05:38:00,2.2735,2.27361,2.2735,2.27361,11000000.0
2006-03-06 05:39:00,2.27358,2.27368,2.2734,2.27366,36700000.0
2006-03-06 05:40:00,2.27379,2.27439,2.27379,2.27413,22900000.0
2006-03-06 05:41:00,2.2742,2.27426,2.27413,2.27413,15000000.0
2006-03-06 05:42:00,2.27406,2.27416,2.27406,2.27413,29600000.0
2006-03-06 05:43:00,2.27427,2.27436,2.27416,2.27421,35200000.0
2006-03-06 05:44:00,2.2742,2.27438,2.2742,2.27429,30900000.0
2006-03-06 05:45:00,2.27431,2.27437,2.2742,2.27437,27400000.0
2006-03-06 05:46:00,2.27463,2.27542,2.27463,2.27518,30800000.0
2006-03-06 05:47:00,2.27522,2.27547,2.27519,2.27547,38700000.0
2006-03-06 05:48:00,2.27537,2.27537,2.27465,2.27465,22300000.0
2006-03-06 05:49:00,2.27467,2.27504,2.27467,2.275,35100000.0
2006-03-06 05:50:00,2.27467,2.27478,2.2746,2.27478,40800000.0
2006-03-06 05:51:00,2.27474,2.27499,2.27471,2.27471,20600000.0
2006-03-06 05:52:00,2.27465,2.2748,2.27465,2.27472,30600000.0
2006-03-06 05:53:00,2.27468,2.27482,2.27452,2.27457,43100000.0
2006-03-06 05:54:00,2.27444,2.2746,2.27444,2.27445,31400000.0
2006-03-06 05:55:00,2.27452,2.27461,2.27449,2.27452,25300000.0
2006-03-06 05:56:00,2.27455,2.27459,2.27445,2.27445,19700000.0
2006-03-06 05:57:00,2.27434,2.2746,2.27432,2.27435,43900000.0
2006-03-06 05:58:00,2.27426,2.27452,2.27426,2.27428,38400000.0
2006-03-06 05:59:00,2.27438,2.27445,2.2743,2.27445,22700000.0
2006-03-06 06:00:00,2.27437,2.27451,2.27434,2.27437,39800000.0
2006-03-06 06:01:00,2.27431,2.27453,2.27431,2.2745,32700000.0
2006-03-06 06:02:00,2.27459,2.27459,2.27434,2.27434,27100000.0
2006-03-06 06:03:00,2.27435,2.27451,2.27435,2.27435,21700000.0
2006-03-06 06:04:00,2.27443,2.27461,2.27443,2.27452,26300000.0
2006-03-06 06:05:00,2.27447,2.27464,2.27442,2.27455,23500000.0
2006-03-06 06:06:00,2.27464,2.27464,2.27446,2.27451,63400000.0
2006-03-06 06:07:00,2.27441,2.27444,2.27426,2.27426,37100001.0
2006-03-06 06:08:00,2.27437,2.2744,2.27421,2.27422,28500000.0
2006-03-06 06:09:00,2.27407,2.27407,2.27359,2.2739,31100000.0
2006-03-06 06:10:00,2.27385,2.27385,2.27359,2.27371,40300000.0
2006-03-06 06:11:00,2.27369,2.27382,2.27368,2.27382,23400000.0
2006-03-06 06:12:00,2.27382,2.27434,2.27382,2.27425,23000000.0
2006-03-06 06:13:00,2.27425,2.27452,2.27418,2.27445,74100000.0
2006-03-06 06:14:00,2.27435,2.27435,2.27399,2.27399,14900000.0
2006-03-06 06:15:00,2.27405,2.27441,2.27405,2.27428,42900000.0
2006-03-06 06:16:00,2.27438,2.27438,2.27407,2.27417,5600000.0
2006-03-06 06:17:00,2.27403,2.27419,2.27403,2.27419,14800000.0
2006-03-06 06:18:00,2.27437,2.27438,2.27419,2.27419,23400000.0
2006-03-06 06:19:00,2.27424,2.27428,2.27411,2.27411,38800000.0
2006-03-06 06:20:00,2.27401,2.27409,2.27401,2.27409,12200000.0
2006-03-06 06:21:00,2.27402,2.27409,2.27377,2.27388,12700000.0
2006-03-06 06:22:00,2.27373,2.27407,2.27362,2.27407,34800000.0
2006-03-06 06:23:00,2.27401,2.27419,2.27392,2.274,36600000.0
2006-03-06 06:24:00,2.27407,2.27414,2.27395,2.27414,55200001.0
2006-03-06 06:25:00,2.27406,2.27421,2.27402,2.27402,32000000.0
2006-03-06 06:26:00,2.27411,2.27423,2.27397,2.27397,39000000.0
2006-03-06 06:27:00,2.274,2.27401,2.2739,2.2739,37000000.0
2006-03-06 06:28:00,2.27394,2.27394,2.27375,2.27375,34200000.0
2006-03-06 06:29:00,2.27357,2.27384,2.27357,2.2736,46700000.0
2006-03-06 06:30:00,2.27385,2.27389,2.27382,2.27382,9200000.0
2006-03-06 06:31:00,2.27383,2.274,2.27379,2.27387,51800000.0
2006-03-06 06:32:00,2.27392,2.27395,2.2737,2.27385,44000000.0
2006-03-06 06:33:00,2.27374,2.2738,2.27367,2.27373,35600000.0
2006-03-06 06:34:00,2.2738,2.27402,2.27371,2.2738,29800000.0
2006-03-06 06:35:00,2.27372,2.27386,2.27355,2.27355,24800000.0
2006-03-06 06:36:00,2.27349,2.27371,2.27349,2.27349,27800000.0
2006-03-06 06:37:00,2.27342,2.27346,2.27329,2.27337,17500000.0
2006-03-06 06:38:00,2.27338,2.27365,2.27338,2.2736,51400000.0
2006-03-06 06:39:00,2.27366,2.27379,2.27351,2.27351,37700000.0
2006-03-06 06:40:00,2.27359,2.27377,2.27359,2.27377,24200000.0
2006-03-06 06:41:00,2.27365,2.27375,2.27357,2.2737,66600000.0
2006-03-06 06:42:00,2.27382,2.27396,2.27372,2.27385,20500000.0
2006-03-06 06:43:00,2.2738,2.2738,2.27365,2.27368,18600000.0
2006-03-06 06:44:00,2.2736,2.27366,2.27352,2.27353,29800000.0
2006-03-06 06:45:00,2.27342,2.27369,2.27342,2.27369,38900000.0
2006-03-06 06:46:00,2.27373,2.27405,2.27357,2.27405,38000000.0
2006-03-06 06:47:00,2.27411,2.27411,2.27381,2.274,18400000.0
2006-03-06 06:48:00,2.27412,2.27429,2.27412,2.27429,7200000.0
2006-03-06 06:49:00,2.27442,2.27442,2.27421,2.27421,13500000.0
2006-03-06 06:50:00,2.2742,2.27437,2.27398,2.27398,36600000.0
2006-03-06 06:51:00,2.27386,2.27402,2.27376,2.27384,40900000.0
2006-03-06 06:52:00,2.27377,2.2738,2.27371,2.27375,26900000.0
2006-03-06 06:53:00,2.27365,2.27381,2.2736,2.27364,43400000.0
2006-03-06 06:54:00,2.27367,2.27374,2.27353,2.27353,18800000.0
2006-03-06 06:55:00,2.27355,2.27368,2.27355,2.27358,13300000.0
2006-03-06 06:56:00,2.27356,2.27364,2.27342,2.27342,29900000.0
2006-03-06 06:57:00,2.27346,2.27373,2.27344,2.27371,21600000.0
2006-03-06 06:58:00,2.27369,2.274,2.27367,2.27372,37500000.0
2006-03-06 06:59:00,2.27374,2.27405,2.27374,2.27405,12600000.0
2006-03-06 07:00:00,2.27391,2.2742,2.27391,2.27406,25800000.0
2006-03-06 07:01:00,2.27384,2.27384,2.27355,2.27372,41300000.0
2006-03-06 07:02:00,2.27359,2.27359,2.27348,2.27358,35800000.0
2006-03-06 07:03:00,2.27363,2.27386,2.27346,2.27346,36400000.0
2006-03-06 07:04:00,2.27354,2.27365,2.27339,2.27339,51100000.0
2006-03-06 07:05:00,2.27346,2.27346,2.27328,2.27328,24400000.0
2006-03-06 07:06:00,2.27329,2.27345,2.2732,2.2732,21000000.0
2006-03-06 07:07:00,2.27315,2.2733,2.27309,2.27327,14300000.0
2006-03-06 07:08:00,2.27328,2.27328,2.27317,2.27328,23000000.0
2006-03-06 07:09:00,2.27335,2.27335,2.27318,2.27332,21600000.0
2006-03-06 07:10:00,2.27301,2.27321,2.27301,2.27315,25400000.0
2006-03-06 07:11:00,2.27316,2.27332,2.27316,2.27332,18200000.0
2006-03-06 07:12:00,2.27328,2.27339,2.27317,2.27317,39600000.0
2006-03-06 07:13:00,2.27303,2.27319,2.27293,2.27293,38400000.0
2006-03-06 07:14:00,2.27282,2.27307,2.27282,2.27289,20000000.0
2006-03-06 07:15:00,2.27309,2.2732,2.27288,2.27288,23500000.0
2006-03-06 07:16:00,2.27287,2.27305,2.2728,2.2728,35500000.0
2006-03-06 07:17:00,2.27283,2.27318,2.27283,2.27304,31000000.0
2006-03-06 07:18:00,2.27319,2.27341,2.27318,2.27329,26900000.0
2006-03-06 07:19:00,2.27332,2.2736,2.27329,2.27329,39000000.0
2006-03-06 07:20:00,2.27327,2.27398,2.27327,2.27398,39700000.0
2006-03-06 07:21:00,2.2741,2.27417,2.27402,2.2741,26300000.0
2006-03-06 07:22:00,2.27379,2.27383,2.27356,2.27366,15900000.0
2006-03-06 07:23:00,2.27365,2.27387,2.27363,2.27372,22900000.0
2006-03-06 07:24:00,2.27371,2.27371,2.27336,2.27356,32800000.0
2006-03-06 07:25:00,2.27353,2.27373,2.27352,2.27373,18500000.0
2006-03-06 07:26:00,2.27359,2.27372,2.27332,2.27356,43600000.0
2006-03-06 07:27:00,2.27354,2.27372,2.27354,2.27372,5600000.0
2006-03-06 07:28:00,2.27376,2.27384,2.27355,2.27355,19600000.0
2006-03-06 07:29:00,2.27353,2.27362,2.27341,2.2736,38000000.0
2006-03-06 07:30:00,2.27367,2.27371,2.27353,2.27353,22200000.0
2006-03-06 07:31:00,2.27355,2.27368,2.27347,2.27355,30300000.0
2006-03-06 07:32:00,2.27367,2.27371,2.27342,2.27371,25900000.0
2006-03-06 07:33:00,2.27364,2.27374,2.27351,2.27374,24500000.0
2006-03-06 07:34:00,2.27357,2.27366,2.27345,2.27346,40900000.0
2006-03-06 07:35:00,2.27354,2.27354,2.27331,2.2734,21400000.0
2006-03-06 07:36:00,2.27333,2.27335,2.27333,2.27335,11000000.0
2006-03-06 07:37:00,2.27347,2.27361,2.27344,2.27344,17200000.0
2006-03-06 07:38:00,2.27338,2.27341,2.27324,2.27341,33100000.0
2006-03-06 07:39:00,2.27337,2.27367,2.27337,2.27367,36400000.0
2006-03-06 07:40:00,2.27357,2.27371,2.27357,2.27367,38700000.0
2006-03-06 07:41:00,2.27362,2.27373,2.27359,2.27359,19000000.0
2006-03-06 07:42:00,2.27352,2.27362,2.27349,2.27353,22100000.0
2006-03-06 07:43:00,2.27339,2.2735,2.27323,2.27329,29700000.0
2006-03-06 07:44:00,2.27332,2.27341,2.27316,2.27316,27400000.0
2006-03-06 07:45:00,2.27318,2.27362,2.27299,2.27299,65900000.0
2006-03-06 07:46:00,2.27308,2.2734,2.27308,2.27334,25200000.0
2006-03-06 07:47:00,2.27333,2.27333,2.27309,2.27309,49600000.0
2006-03-06 07:48:00,2.273,2.27312,2.273,2.27312,3100000.0
2006-03-06 07:49:00,2.2732,2.27325,2.27309,2.27309,28900000.0
2006-03-06 07:50:00,2.27315,2.27324,2.27315,2.27322,23300000.0
2006-03-06 07:51:00,2.27328,2.27356,2.27327,2.2733,34400000.0
2006-03-06 07:52:00,2.27345,2.27356,2.27339,2.27351,38100000.0
2006-03-06 07:53:00,2.27362,2.27365,2.27347,2.27347,14200000.0
2006-03-06 07:54:00,2.27341,2.27374,2.27341,2.27361,29200000.0
2006-03-06 07:55:00,2.27359,2.27371,2.27352,2.27352,37400001.0
2006-03-06 07:56:00,2.27344,2.27359,2.27344,2.27351,9000000.0
2006-03-06 07:57:00,2.27369,2.27369,2.2733,2.2734,27000000.0
2006-03-06 07:58:00,2.27358,2.27367,2.27358,2.27367,2900000.0
2006-03-06 07:59:00,2.27364,2.27368,2.27352,2.27356,23000000.0
2006-03-06 08:00:00,2.27371,2.27373,2.27351,2.27366,48999999.0
2006-03-06 08:01:00,2.27367,2.2738,2.27335,2.27335,44400000.0
2006-03-06 08:02:00,2.27318,2.27352,2.27318,2.27352,20600000.0
2006-03-06 08:03:00,2.27351,2.27371,2.27349,2.27371,26600000.0
2006-03-06 08:04:00,2.27356,2.27369,2.27345,2.27369,31700000.0
2006-03-06 08:05:00,2.27364,2.27394,2.27364,2.27394,38100000.0
2006-03-06 08:06:00,2.27373,2.27387,2.27371,2.27376,53000000.0
2006-03-06 08:07:00,2.27368,2.27368,2.27344,2.27344,29600000.0
2006-03-06 08:08:00,2.27357,2.27365,2.27349,2.27351,14300000.0
2006-03-06 08:09:00,2.27361,2.27377,2.27352,2.27352,17700000.0
2006-03-06 08:10:00,2.27343,2.27364,2.27342,2.27342,56999999.0
2006-03-06 08:11:00,2.27335,2.27371,2.27335,2.2737,38600000.0
2006-03-06 08:12:00,2.27359,2.27367,2.27355,2.27357,18200000.0
2006-03-06 08:13:00,2.27358,2.27369,2.27336,2.27347,27200000.0
2006-03-06 08:14:00,2.27376,2.27376,2.27335,2.27337,23900000.0
2006-03-06 08:15:00,2.27367,2.27373,2.27342,2.27342,29200000.0
2006-03-06 08:16:00,2.27332,2.27349,2.27332,2.27343,20300000.0
2006-03-06 08:17:00,2.27326,2.2733,2.27314,2.27323,44000000.0
2006-03-06 08:18:00,2.27341,2.2735,2.27327,2.27339,34000000.0
2006-03-06 08:19:00,2.27347,2.27353,2.27307,2.27317,37100000.0
2006-03-06 08:20:00,2.27321,2.27355,2.27321,2.27355,36400000.0
2006-03-06 08:21:00,2.27359,2.27371,2.27345,2.2735,69000000.0
2006-03-06 08:22:00,2.27333,2.27355,2.27324,2.2734,26000000.0
2006-03-06 08:23:00,2.27336,2.27336,2.27318,2.27323,25400000.0
2006-03-06 08:24:00,2.27321,2.27346,2.27321,2.27321,23300000.0
2006-03-06 08:25:00,2.27314,2.27334,2.27297,2.27319,34600000.0
2006-03-06 08:26:00,2.27328,2.27328,2.27313,2.27313,32100000.0
2006-03-06 08:27:00,2.27321,2.27353,2.27311,2.27337,30800000.0
2006-03-06 08:28:00,2.27335,2.27354,2.27335,2.27341,33500000.0
2006-03-06 08:29:00,2.27342,2.27358,2.27332,2.27358,23800000.0
2006-03-06 08:30:00,2.27341,2.27361,2.27318,2.27323,30400000.0
2006-03-06 08:31:00,2.27341,2.27374,2.27334,2.27365,63399999.0
2006-03-06 08:32:00,2.27368,2.27377,2.27356,2.27377,24800000.0
2006-03-06 08:33:00,2.27394,2.27412,2.27382,2.27393,24200000.0
2006-03-06 08:34:00,2.27395,2.27405,2.27389,2.27395,43900000.0
2006-03-06 08:35:00,2.27421,2.27433,2.27403,2.27419,43200000.0
2006-03-06 08:36:00,2.27429,2.27431,2.27415,2.27428,48600000.0
2006-03-06 08:37:00,2.27429,2.27444,2.27421,2.27437,33700000.0
2006-03-06 08:38:00,2.27435,2.27445,2.27435,2.27445,5600000.0
2006-03-06 08:39:00,2.27444,2.27445,2.27427,2.27427,20200000.0
2006-03-06 08:40:00,2.27418,2.27444,2.27417,2.27444,22400000.0
2006-03-06 08:41:00,2.27436,2.27452,2.27436,2.27447,33600000.0
2006-03-06 08:42:00,2.2744,2.27454,2.2744,2.2745,21600000.0
2006-03-06 08:43:00,2.27458,2.27473,2.27458,2.27463,16600000.0
2006-03-06 08:44:00,2.27458,2.27478,2.27453,2.27469,46900000.0
2006-03-06 08:45:00,2.27477,2.27497,2.27477,2.27492,54100001.0
2006-03-06 08:46:00,2.27479,2.27479,2.27448,2.27448,48400000.0
2006-03-06 08:47:00,2.27451,2.27462,2.27425,2.27425,39800000.0
2006-03-06 08:48:00,2.27415,2.27445,2.27415,2.27418,23200000.0
2006-03-06 08:49:00,2.27442,2.27448,2.27429,2.27429,22100000.0
2006-03-06 08:50:00,2.2742,2.27443,2.2742,2.27435,27500000.0
2006-03-06 08:51:00,2.27422,2.27433,2.27412,2.27412,14200000.0
2006-03-06 08:52:00,2.27426,2.27444,2.27416,2.27444,34300000.0
2006-03-06 08:53:00,2.27439,2.27457,2.27439,2.27441,21500000.0
2006-03-06 08:54:00,2.27441,2.27455,2.27441,2.27453,16500000.0
2006-03-06 08:55:00,2.2746,2.2746,2.27446,2.27458,28900000.0
2006-03-06 08:56:00,2.27448,2.27468,2.27448,2.27461,27300000.0
2006-03-06 08:57:00,2.27456,2.27466,2.27433,2.27443,47500000.0
2006-03-06 08:58:00,2.27445,2.27445,2.2742,2.27422,28700000.0
2006-03-06 08:59:00,2.27417,2.2743,2.27409,2.27423,18300000.0
2006-03-06 09:00:00,2.27428,2.27467,2.27428,2.27467,24200000.0
2006-03-06 09:01:00,2.27489,2.27489,2.27449,2.27461,29200000.0
2006-03-06 09:02:00,2.27463,2.27504,2.27463,2.27488,30800000.0
2006-03-06 09:03:00,2.27487,2.27499,2.27453,2.27457,36800000.0
2006-03-06 09:04:00,2.27472,2.27513,2.27472,2.27513,34800000.0
2006-03-06 09:05:00,2.27516,2.27548,2.27516,2.27541,15800000.0
2006-03-06 09:06:00,2.2756,2.27584,2.2756,2.2757,23000000.0
2006-03-06 09:07:00,2.27577,2.27589,2.27577,2.27589,25200000.0
2006-03-06 09:08:00,2.27595,2.27703,2.27586,2.27702,61400000.0
2006-03-06 09:09:00,2.27688,2.27733,2.27688,2.27727,39900000.0
2006-03-06 09:10:00,2.2768,2.277,2.27666,2.277,32900000.0
2006-03-06 09:11:00,2.27722,2.2774,2.27706,2.27706,34500000.0
2006-03-06 09:12:00,2.277,2.277,2.27656,2.27656,31400000.0
2006-03-06 09:13:00,2.27663,2.27693,2.27663,2.27693,30000000.0
2006-03-06 09:14:00,2.2768,2.27703,2.27662,2.277,39200000.0
2006-03-06 09:15:00,2.27708,2.27728,2.27697,2.27697,34000000.0
2006-03-06 09:16:00,2.27702,2.27713,2.27702,2.27713,6400000.0
2006-03-06 09:17:00,2.27736,2.27749,2.27723,2.27749,20200000.0
2006-03-06 09:18:00,2.27743,2.27745,2.27728,2.27739,26200000.0
2006-03-06 09:19:00,2.27734,2.27734,2.27715,2.27715,35000000.0
2006-03-06 09:20:00,2.27725,2.27734,2.27692,2.27692,33200000.0
2006-03-06 09:21:00,2.27696,2.27707,2.27676,2.27677,49100000.0
2006-03-06 09:22:00,2.27693,2.27702,2.27661,2.27661,38600000.0
2006-03-06 09:23:00,2.2768,2.27696,2.2768,2.27695,34700000.0
2006-03-06 09:24:00,2.27678,2.27717,2.27678,2.27713,41100000.0
2006-03-06 09:25:00,2.27697,2.27701,2.27679,2.27679,30500000.0
2006-03-06 09:26:00,2.27675,2.27675,2.27632,2.27665,37400000.0
2006-03-06 09:27:00,2.27688,2.27722,2.27678,2.27682,32800000.0
2006-03-06 09:28:00,2.27692,2.27702,2.27689,2.27689,23200000.0
2006-03-06 09:29:00,2.27674,2.27684,2.27641,2.27655,33800000.0
2006-03-06 09:30:00,2.27647,2.27658,2.27622,2.27622,20800000.0
2006-03-06 09:31:00,2.27632,2.27642,2.2762,2.2762,30200000.0
2006-03-06 09:32:00,2.2762,2.27653,2.27618,2.27618,70600000.0
2006-03-06 09:33:00,2.27622,2.27642,2.27583,2.27584,33800000.0
2006-03-06 09:34:00,2.27603,2.27618,2.27598,2.27598,18800000.0
2006-03-06 09:35:00,2.27606,2.2766,2.27606,2.27658,18800000.0
2006-03-06 09:36:00,2.27674,2.27681,2.27645,2.27647,46600000.0
2006-03-06 09:37:00,2.27643,2.27718,2.27643,2.27707,44800000.0
2006-03-06 09:38:00,2.27704,2.27722,2.27691,2.27721,41200000.0
2006-03-06 09:39:00,2.277,2.27717,2.27682,2.2771,45900000.0
2006-03-06 09:40:00,2.27709,2.27711,2.27668,2.27668,37400000.0
2006-03-06 09:41:00,2.27644,2.27658,2.27618,2.2762,39100000.0
2006-03-06 09:42:00,2.27588,2.27657,2.27588,2.27657,33000000.0
2006-03-06 09:43:00,2.27656,2.27667,2.27648,2.27667,16100000.0
2006-03-06 09:44:00,2.27673,2.27673,2.27641,2.27647,26500000.0
2006-03-06 09:45:00,2.27636,2.27657,2.27634,2.2764,42300000.0
2006-03-06 09:46:00,2.27635,2.27667,2.27634,2.27666,46800000.0
2006-03-06 09:47:00,2.27651,2.2767,2.27637,2.27637,44500000.0
2006-03-06 09:48:00,2.27642,2.27652,2.27628,2.27638,31000000.0
2006-03-06 09:49:00,2.27647,2.27677,2.27635,2.27667,19000000.0
2006-03-06 09:50:00,2.27666,2.27666,2.27634,2.27656,28000000.0
2006-03-06 09:51:00,2.27664,2.27664,2.27622,2.27623,30200000.0
2006-03-06 09:52:00,2.2765,2.2765,2.27614,2.2763,37900000.0
2006-03-06 09:53:00,2.27634,2.27634,2.27616,2.2763,49800001.0
2006-03-06 09:54:00,2.27621,2.27621,2.27583,2.27583,26100000.0
2006-03-06 09:55:00,2.27589,2.27629,2.27589,2.27604,30400000.0
2006-03-06 09:56:00,2.27613,2.27649,2.27613,2.27632,25800000.0
2006-03-06 09:57:00,2.27617,2.27617,2.27578,2.27591,32800000.0
2006-03-06 09:58:00,2.27596,2.27596,2.2757,2.2758,30200000.0
2006-03-06 09:59:00,2.27597,2.27597,2.27537,2.27537,13700000.0
2006-03-06 10:00:00,2.27527,2.27541,2.27524,2.27524,30900000.0
2006-03-06 10:01:00,2.27544,2.27561,2.27533,2.27545,37500000.0
2006-03-06 10:02:00,2.27551,2.27551,2.27537,2.27547,64799998.0
2006-03-06 10:03:00,2.27536,2.27546,2.27512,2.27519,53300000.0
2006-03-06 10:04:00,2.27527,2.27527,2.27472,2.27501,29000000.0
2006-03-06 10:05:00,2.27518,2.27535,2.27518,2.27526,29900000.0
2006-03-06 10:06:00,2.27538,2.27542,2.27519,2.27524,40300000.0
2006-03-06 10:07:00,2.27541,2.27546,2.27517,2.27533,38500000.0
2006-03-06 10:08:00,2.27538,2.27547,2.27517,2.2753,33700000.0
2006-03-06 10:09:00,2.27524,2.27539,2.27516,2.27524,41800000.0
2006-03-06 10:10:00,2.27532,2.27532,2.27502,2.2751,18300000.0
2006-03-06 10:11:00,2.27505,2.27538,2.27505,2.27535,19900000.0
2006-03-06 10:12:00,2.27534,2.27553,2.2753,2.27541,27500000.0
2006-03-06 10:13:00,2.27538,2.27555,2.27527,2.27547,32000000.0
2006-03-06 10:14:00,2.27545,2.2755,2.27498,2.27498,32800000.0
2006-03-06 10:15:00,2.27509,2.27518,2.27494,2.27504,23700000.0
2006-03-06 10:16:00,2.27518,2.27556,2.27518,2.27528,30100000.0
2006-03-06 10:17:00,2.27523,2.27535,2.27515,2.27535,50500000.0
2006-03-06 10:18:00,2.27509,2.27537,2.27501,2.27537,33800000.0
2006-03-06 10:19:00,2.27533,2.27553,2.2753,2.27548,42200000.0
2006-03-06 10:20:00,2.2756,2.27571,2.27542,2.27546,47000000.0
2006-03-06 10:21:00,2.27547,2.27579,2.27547,2.27568,38600000.0
2006-03-06 10:22:00,2.27577,2.27611,2.27577,2.27599,49400000.0
2006-03-06 10:23:00,2.27583,2.27605,2.27564,2.27605,41700000.0
2006-03-06 10:24:00,2.27605,2.27628,2.276,2.27625,41300000.0
2006-03-06 10:25:00,2.27572,2.27588,2.2754,2.2754,57600000.0
2006-03-06 10:26:00,2.27537,2.27537,2.27451,2.27451,31400000.0
2006-03-06 10:27:00,2.27444,2.27485,2.27444,2.27485,36300000.0
2006-03-06 10:28:00,2.27491,2.27491,2.27468,2.27472,54000000.0
2006-03-06 10:29:00,2.27465,2.27491,2.2746,2.27468,33600000.0
2006-03-06 10:30:00,2.27435,2.27465,2.27422,2.27431,30300000.0
2006-03-06 10:31:00,2.27412,2.27446,2.27412,2.27446,22600000.0
2006-03-06 10:32:00,2.27428,2.27438,2.27415,2.27428,50400000.0
2006-03-06 10:33:00,2.27434,2.27453,2.27434,2.27445,49200000.0
2006-03-06 10:34:00,2.27456,2.2748,2.27456,2.2748,26800000.0
2006-03-06 10:35:00,2.27487,2.27487,2.27441,2.27441,27100000.0
2006-03-06 10:36:00,2.27438,2.27462,2.27412,2.27412,62400000.0
2006-03-06 10:37:00,2.27412,2.27412,2.27362,2.27362,40500000.0
2006-03-06 10:38:00,2.2734,2.27364,2.27317,2.27328,51900000.0
2006-03-06 10:39:00,2.27319,2.27357,2.27319,2.27357,25700000.0
2006-03-06 10:40:00,2.27364,2.27364,2.27332,2.27348,37800000.0
2006-03-06 10:41:00,2.27365,2.27376,2.27352,2.27364,37500000.0
2006-03-06 10:42:00,2.27358,2.27358,2.27343,2.27355,32400000.0
2006-03-06 10:43:00,2.27348,2.27374,2.27331,2.2734,24000000.0
2006-03-06 10:44:00,2.27315,2.27339,2.27315,2.27315,41200000.0
2006-03-06 10:45:00,2.27316,2.27346,2.27309,2.27322,45500000.0
2006-03-06 10:46:00,2.27326,2.27342,2.27292,2.27292,40300000.0
2006-03-06 10:47:00,2.27293,2.27313,2.2729,2.27308,40500000.0
2006-03-06 10:48:00,2.27313,2.27329,2.27306,2.27306,47100000.0
2006-03-06 10:49:00,2.27298,2.27389,2.27294,2.27389,33900000.0
2006-03-06 10:50:00,2.27381,2.27401,2.27381,2.27393,27400000.0
2006-03-06 10:51:00,2.27381,2.2741,2.27377,2.27389,19500000.0
2006-03-06 10:52:00,2.27388,2.2741,2.27384,2.2741,32300000.0
2006-03-06 10:53:00,2.27404,2.27404,2.27347,2.27347,18000000.0
2006-03-06 10:54:00,2.27354,2.27372,2.27318,2.27344,45400000.0
2006-03-06 10:55:00,2.27379,2.27465,2.27379,2.27465,49700000.0
2006-03-06 10:56:00,2.27468,2.27488,2.27456,2.27465,30400000.0
2006-03-06 10:57:00,2.27454,2.27484,2.27446,2.27459,41200000.0
2006-03-06 10:58:00,2.27457,2.27462,2.27442,2.27456,46300000.0
2006-03-06 10:59:00,2.27447,2.27499,2.27447,2.27478,54400000.0
2006-03-06 11:00:00,2.27477,2.27512,2.27472,2.27508,42199999.0
2006-03-06 11:01:00,2.27494,2.27518,2.27492,2.275,41400000.0
2006-03-06 11:02:00,2.27495,2.27499,2.27474,2.27491,46300000.0
2006-03-06 11:03:00,2.27485,2.27523,2.27485,2.27523,26700000.0
2006-03-06 11:04:00,2.27528,2.27528,2.27503,2.27503,10400000.0
2006-03-06 11:05:00,2.27485,2.27517,2.27471,2.27471,44000000.0
2006-03-06 11:06:00,2.27503,2.27512,2.27496,2.27512,17900000.0
2006-03-06 11:07:00,2.27496,2.27513,2.27496,2.27513,31300000.0
2006-03-06 11:08:00,2.27502,2.27526,2.27502,2.27505,30000000.0
2006-03-06 11:09:00,2.27498,2.27529,2.27498,2.2752,32700000.0
2006-03-06 11:10:00,2.27514,2.27526,2.27465,2.27465,25600000.0
2006-03-06 11:11:00,2.27477,2.27505,2.27477,2.27478,49400000.0
2006-03-06 11:12:00,2.27459,2.2747,2.27451,2.27459,29400000.0
2006-03-06 11:13:00,2.27461,2.27479,2.27457,2.27457,39000000.0
2006-03-06 11:14:00,2.27458,2.27458,2.27429,2.27429,59900000.0
2006-03-06 11:15:00,2.27435,2.27467,2.27435,2.27467,49700000.0
2006-03-06 11:16:00,2.27457,2.27485,2.27457,2.27485,38500000.0
2006-03-06 11:17:00,2.27488,2.27488,2.27451,2.27451,48400000.0
2006-03-06 11:18:00,2.27464,2.27466,2.27449,2.27449,34200000.0
2006-03-06 11:19:00,2.27432,2.27442,2.27423,2.2744,59800000.0
2006-03-06 11:20:00,2.27447,2.27472,2.27438,2.27439,58000000.0
2006-03-06 11:21:00,2.27429,2.27474,2.27429,2.27474,31900000.0
2006-03-06 11:22:00,2.27458,2.27472,2.27451,2.27472,22800000.0
2006-03-06 11:23:00,2.27482,2.27482,2.27428,2.27428,32600000.0
2006-03-06 11:24:00,2.27446,2.27456,2.27421,2.27421,59300000.0
2006-03-06 11:25:00,2.27423,2.27463,2.27423,2.27445,56400000.0
2006-03-06 11:26:00,2.27445,2.27468,2.27441,2.27468,35400000.0
2006-03-06 11:27:00,2.27468,2.27481,2.27461,2.27461,35200000.0
2006-03-06 11:28:00,2.2746,2.2748,2.27457,2.2748,81699998.0
2006-03-06 11:29:00,2.27486,2.27497,2.27469,2.27479,38300000.0
2006-03-06 11:30:00,2.2748,2.2752,2.2748,2.27504,38400000.0
2006-03-06 11:31:00,2.27485,2.27492,2.27457,2.27463,42200000.0
2006-03-06 11:32:00,2.27463,2.27478,2.27454,2.27478,32900000.0
2006-03-06 11:33:00,2.27471,2.27485,2.2746,2.2746,50699999.0
2006-03-06 11:34:00,2.27446,2.27449,2.27402,2.27418,56999999.0
2006-03-06 11:35:00,2.27413,2.27413,2.27382,2.27382,28500000.0
2006-03-06 11:36:00,2.27406,2.27432,2.27406,2.2743,48000000.0
2006-03-06 11:37:00,2.27432,2.2745,2.27432,2.27439,20000000.0
2006-03-06 11:38:00,2.2742,2.27462,2.2742,2.27448,78100000.0
2006-03-06 11:39:00,2.27451,2.27463,2.27436,2.27456,45200001.0
2006-03-06 11:40:00,2.2745,2.27472,2.2745,2.27472,23600000.0
2006-03-06 11:41:00,2.27449,2.27462,2.27437,2.27437,30600000.0
2006-03-06 11:42:00,2.27424,2.27464,2.27424,2.27464,33700000.0
2006-03-06 11:43:00,2.27454,2.27477,2.27445,2.27466,25200000.0
2006-03-06 11:44:00,2.27469,2.27486,2.27461,2.27486,53200000.0
2006-03-06 11:45:00,2.27491,2.27491,2.2746,2.27466,27900000.0
2006-03-06 11:46:00,2.27472,2.275,2.27456,2.27484,33600000.0
2006-03-06 11:47:00,2.27492,2.27492,2.27471,2.27485,20800000.0
2006-03-06 11:48:00,2.27485,2.27524,2.27479,2.27524,30800000.0
2006-03-06 11:49:00,2.27515,2.27519,2.27485,2.27511,23300000.0
2006-03-06 11:50:00,2.27505,2.27518,2.2749,2.27518,17300000.0
2006-03-06 11:51:00,2.27542,2.27542,2.27515,2.27519,39100000.0
2006-03-06 11:52:00,2.27537,2.27537,2.27501,2.27511,40900000.0
2006-03-06 11:53:00,2.27507,2.27526,2.27462,2.27472,35000000.0
2006-03-06 11:54:00,2.27482,2.27506,2.27482,2.27498,24800000.0
2006-03-06 11:55:00,2.27489,2.27489,2.27468,2.27479,31000000.0
2006-03-06 11:56:00,2.27486,2.27495,2.27474,2.27477,33400000.0
2006-03-06 11:57:00,2.27478,2.27484,2.27451,2.27479,39000000.0
2006-03-06 11:58:00,2.27476,2.27476,2.27446,2.27446,31000000.0
2006-03-06 11:59:00,2.27448,2.2745,2.27435,2.27447,45800000.0
2006-03-06 12:00:00,2.27444,2.27444,2.27425,2.27425,36400000.0
2006-03-06 12:01:00,2.2742,2.2742,2.27393,2.27399,41700000.0
2006-03-06 12:02:00,2.27381,2.27386,2.27373,2.27382,45100000.0
2006-03-06 12:03:00,2.27385,2.27398,2.2737,2.27379,32500000.0
2006-03-06 12:04:00,2.27363,2.27363,2.27328,2.27334,36800000.0
2006-03-06 12:05:00,2.27348,2.27357,2.27327,2.27347,52200000.0
2006-03-06 12:06:00,2.27365,2.27365,2.27337,2.27357,32800000.0
2006-03-06 12:07:00,2.27349,2.2735,2.27304,2.27304,43900000.0
2006-03-06 12:08:00,2.27322,2.27352,2.2731,2.27319,45600000.0
2006-03-06 12:09:00,2.27336,2.27368,2.27336,2.27345,24400000.0
2006-03-06 12:10:00,2.27357,2.27374,2.27357,2.27359,36100000.0
2006-03-06 12:11:00,2.27366,2.27375,2.27359,2.27362,62900000.0
2006-03-06 12:12:00,2.27375,2.27398,2.27367,2.27374,27600000.0
2006-03-06 12:13:00,2.27362,2.27378,2.27356,2.27362,26100000.0
2006-03-06 12:14:00,2.27365,2.27365,2.27335,2.27354,41600000.0
2006-03-06 12:15:00,2.27349,2.27355,2.27331,2.27333,79000000.0
2006-03-06 12:16:00,2.27321,2.27338,2.27294,2.27294,41600000.0
2006-03-06 12:17:00,2.27301,2.27309,2.2728,2.2728,31500000.0
2006-03-06 12:18:00,2.27305,2.2734,2.27305,2.2733,30500000.0
2006-03-06 12:19:00,2.27328,2.27338,2.2732,2.27328,28200000.0
2006-03-06 12:20:00,2.27327,2.27337,2.27304,2.27322,33300000.0
2006-03-06 12:21:00,2.2732,2.27352,2.2732,2.27348,28900000.0
2006-03-06 12:22:00,2.27356,2.2738,2.27345,2.2738,35000000.0
2006-03-06 12:23:00,2.27386,2.27386,2.2733,2.27383,53900000.0
2006-03-06 12:24:00,2.2739,2.2739,2.27375,2.2739,23100000.0
2006-03-06 12:25:00,2.27407,2.27409,2.27388,2.27401,56500000.0
2006-03-06 12:26:00,2.27412,2.27437,2.27404,2.27429,44699999.0
2006-03-06 12:27:00,2.27433,2.27442,2.27407,2.27407,35800000.0
2006-03-06 12:28:00,2.27406,2.27422,2.27396,2.27422,47400000.0
2006-03-06 12:29:00,2.27396,2.27404,2.27364,2.27372,55300000.0
2006-03-06 12:30:00,2.27372,2.27372,2.27331,2.27353,33800000.0
2006-03-06 12:31:00,2.2734,2.27356,2.27323,2.27323,14400000.0
2006-03-06 12:32:00,2.27322,2.27326,2.27219,2.2724,23300000.0
2006-03-06 12:33:00,2.27233,2.2731,2.27233,2.2731,29700000.0
2006-03-06 12:34:00,2.27303,2.27344,2.27297,2.27338,51600000.0
2006-03-06 12:35:00,2.27327,2.2734,2.27327,2.27336,17600000.0
2006-03-06 12:36:00,2.27327,2.2735,2.27315,2.27343,68999999.0
2006-03-06 12:37:00,2.27369,2.27369,2.27333,2.27344,22300000.0
2006-03-06 12:38:00,2.27361,2.27449,2.27361,2.27435,47100000.0
2006-03-06 12:39:00,2.27426,2.27442,2.27412,2.27423,27200000.0
2006-03-06 12:40:00,2.27412,2.27453,2.27412,2.27453,41400000.0
2006-03-06 12:41:00,2.27462,2.27506,2.27443,2.27506,57500000.0
2006-03-06 12:42:00,2.27509,2.2751,2.27488,2.27488,50200000.0
2006-03-06 12:43:00,2.27485,2.27509,2.27468,2.27468,45000000.0
2006-03-06 12:44:00,2.27468,2.27474,2.27455,2.27458,23600000.0
2006-03-06 12:45:00,2.27458,2.2747,2.2744,2.27464,47100001.0
2006-03-06 12:46:00,2.2745,2.27475,2.27447,2.27475,29500000.0
2006-03-06 12:47:00,2.27471,2.27484,2.27454,2.27472,29700000.0
2006-03-06 12:48:00,2.2748,2.27532,2.27473,2.27532,57500000.0
2006-03-06 12:49:00,2.27535,2.27535,2.27467,2.27503,44600001.0
2006-03-06 12:50:00,2.27511,2.27543,2.27494,2.27543,52700000.0
2006-03-06 12:51:00,2.27533,2.27561,2.27524,2.27547,28900000.0
2006-03-06 12:52:00,2.27591,2.27616,2.27581,2.27616,39400000.0
2006-03-06 12:53:00,2.27628,2.27628,2.27597,2.27599,43600000.0
2006-03-06 12:54:00,2.27601,2.27642,2.27601,2.2764,25300000.0
2006-03-06 12:55:00,2.2763,2.27631,2.27617,2.27631,28600000.0
2006-03-06 12:56:00,2.27637,2.27669,2.2763,2.27652,49700000.0
2006-03-06 12:57:00,2.27642,2.2767,2.27631,2.27644,43900000.0
2006-03-06 12:58:00,2.27656,2.27656,2.27611,2.27616,33200000.0
2006-03-06 12:59:00,2.27629,2.27668,2.27606,2.27668,50300000.0
2006-03-06 13:00:00,2.27671,2.27685,2.27665,2.27667,78200000.0
2006-03-06 13:01:00,2.2768,2.27682,2.27659,2.27659,42999999.0
2006-03-06 13:02:00,2.27653,2.27653,2.27617,2.27623,48400000.0
2006-03-06 13:03:00,2.27621,2.27644,2.27603,2.27603,31600000.0
2006-03-06 13:04:00,2.27606,2.2764,2.27606,2.27623,28500000.0
2006-03-06 13:05:00,2.27614,2.27643,2.27603,2.27631,39699999.0
2006-03-06 13:06:00,2.27622,2.27625,2.27599,2.27599,33100000.0
2006-03-06 13:07:00,2.2759,2.27613,2.27589,2.27593,46200000.0
2006-03-06 13:08:00,2.27589,2.27589,2.27557,2.27557,7500000.0
2006-03-06 13:09:00,2.27551,2.27572,2.27529,2.27529,35300000.0
2006-03-06 13:10:00,2.2752,2.27545,2.27498,2.27508,36400000.0
2006-03-06 13:11:00,2.27524,2.27524,2.2748,2.27504,32100000.0
2006-03-06 13:12:00,2.27522,2.27598,2.27522,2.27598,23600000.0
2006-03-06 13:13:00,2.27611,2.27648,2.27611,2.27626,33200000.0
2006-03-06 13:14:00,2.27619,2.27648,2.27619,2.27647,39000000.0
2006-03-06 13:15:00,2.27638,2.27651,2.27625,2.27628,37900000.0
2006-03-06 13:16:00,2.27612,2.27635,2.27612,2.27623,36700000.0
2006-03-06 13:17:00,2.27628,2.27634,2.27624,2.27624,42000000.0
2006-03-06 13:18:00,2.27641,2.27661,2.27624,2.27645,28700000.0
2006-03-06 13:19:00,2.27659,2.27665,2.27633,2.27633,11800000.0
2006-03-06 13:20:00,2.27629,2.27643,2.27617,2.2764,34900000.0
2006-03-06 13:21:00,2.27648,2.27648,2.27612,2.27622,41200000.0
2006-03-06 13:22:00,2.27613,2.27619,2.27601,2.27612,39400000.0
2006-03-06 13:23:00,2.27611,2.27621,2.27604,2.27604,20700000.0
2006-03-06 13:24:00,2.27604,2.27635,2.27604,2.27606,42500000.0
2006-03-06 13:25:00,2.27619,2.2765,2.27619,2.2765,22100000.0
2006-03-06 13:26:00,2.27656,2.2766,2.27626,2.27648,50300000.0
2006-03-06 13:27:00,2.27638,2.27658,2.27631,2.27658,18600000.0
2006-03-06 13:28:00,2.27652,2.27667,2.27635,2.27637,37600000.0
2006-03-06 13:29:00,2.27635,2.27647,2.27635,2.27639,42100000.0
2006-03-06 13:30:00,2.27642,2.27663,2.27642,2.27663,11200000.0
2006-03-06 13:31:00,2.2765,2.27677,2.27645,2.27662,38400000.0
2006-03-06 13:32:00,2.27646,2.27646,2.27621,2.27622,43900000.0
2006-03-06 13:33:00,2.27618,2.27643,2.27618,2.27618,44000000.0
2006-03-06 13:34:00,2.27623,2.27649,2.27617,2.2763,28900000.0
2006-03-06 13:35:00,2.27644,2.27644,2.27631,2.27635,30200000.0
2006-03-06 13:36:00,2.27631,2.27655,2.27625,2.2765,46000000.0
2006-03-06 13:37:00,2.27618,2.27636,2.27607,2.27627,49500000.0
2006-03-06 13:38:00,2.27635,2.27635,2.2759,2.27595,35500000.0
2006-03-06 13:39:00,2.27586,2.27597,2.27577,2.27596,38300000.0
2006-03-06 13:40:00,2.27594,2.27629,2.27584,2.27615,65900000.0
2006-03-06 13:41:00,2.27616,2.27619,2.27592,2.27592,46200000.0
2006-03-06 13:42:00,2.27597,2.27605,2.27587,2.27605,35300000.0
2006-03-06 13:43:00,2.27581,2.27587,2.27551,2.2756,34000000.0
2006-03-06 13:44:00,2.27568,2.27568,2.27547,2.27547,46900000.0
2006-03-06 13:45:00,2.2756,2.27572,2.27548,2.27552,25200000.0
2006-03-06 13:46:00,2.27569,2.27602,2.27569,2.27579,50300000.0
2006-03-06 13:47:00,2.27558,2.27558,2.27524,2.27546,38200000.0
2006-03-06 13:48:00,2.27562,2.27602,2.27562,2.27594,57300000.0
2006-03-06 13:49:00,2.276,2.27603,2.27584,2.27592,27900000.0
2006-03-06 13:50:00,2.27585,2.27595,2.27583,2.27587,35600000.0
2006-03-06 13:51:00,2.27584,2.27611,2.27583,2.27602,18800000.0
2006-03-06 13:52:00,2.27623,2.27623,2.2758,2.27603,46000000.0
2006-03-06 13:53:00,2.27594,2.27594,2.27577,2.27584,33900000.0
2006-03-06 13:54:00,2.27582,2.27604,2.27582,2.27604,32600000.0
2006-03-06 13:55:00,2.27589,2.27616,2.27586,2.27603,35300000.0
2006-03-06 13:56:00,2.276,2.27618,2.27598,2.2761,36800000.0
2006-03-06 13:57:00,2.2763,2.27644,2.27628,2.27644,21600000.0
2006-03-06 13:58:00,2.27639,2.27667,2.27639,2.27667,49100000.0
2006-03-06 13:59:00,2.27669,2.27695,2.27669,2.27692,31900000.0
2006-03-06 14:00:00,2.27681,2.27692,2.27653,2.27692,33200000.0
2006-03-06 14:01:00,2.27693,2.2771,2.27681,2.2771,35300000.0
2006-03-06 14:02:00,2.27698,2.27705,2.27682,2.27682,45400001.0
2006-03-06 14:03:00,2.277,2.27709,2.27699,2.27699,40500000.0
2006-03-06 14:04:00,2.277,2.27713,2.27693,2.27702,45299999.0
2006-03-06 14:05:00,2.2771,2.27729,2.2771,2.27722,16800000.0
2006-03-06 14:06:00,2.27726,2.27744,2.27704,2.27704,44599999.0
2006-03-06 14:07:00,2.27675,2.27684,2.27654,2.27654,46300000.0
2006-03-06 14:08:00,2.27653,2.2767,2.27644,2.27648,39300000.0
2006-03-06 14:09:00,2.27661,2.27683,2.27661,2.27683,24400000.0
2006-03-06 14:10:00,2.2769,2.27709,2.27681,2.27709,48000000.0
2006-03-06 14:11:00,2.27713,2.27713,2.27689,2.27689,43100000.0
2006-03-06 14:12:00,2.27709,2.27709,2.27643,2.27643,23000000.0
2006-03-06 14:13:00,2.27638,2.27638,2.27625,2.27635,29800000.0
2006-03-06 14:14:00,2.27629,2.27629,2.27589,2.27605,24200000.0
2006-03-06 14:15:00,2.27591,2.27591,2.27569,2.27585,42200000.0
2006-03-06 14:16:00,2.27582,2.27604,2.27582,2.27593,8700000.0
2006-03-06 14:17:00,2.27579,2.27607,2.27579,2.27579,26200000.0
2006-03-06 14:18:00,2.27588,2.27588,2.27555,2.27578,49000000.0
2006-03-06 14:19:00,2.27575,2.27595,2.27546,2.27595,48300000.0
2006-03-06 14:20:00,2.27608,2.27618,2.27594,2.27618,47100000.0
2006-03-06 14:21:00,2.27598,2.27606,2.27585,2.27597,30800000.0
2006-03-06 14:22:00,2.27596,2.27601,2.27585,2.27588,25900000.0
2006-03-06 14:23:00,2.27573,2.27601,2.27561,2.27601,29400000.0
2006-03-06 14:24:00,2.27595,2.27618,2.27595,2.27603,34300000.0
2006-03-06 14:25:00,2.27582,2.27597,2.27582,2.27587,47400000.0
2006-03-06 14:26:00,2.27562,2.27562,2.27523,2.27546,40300000.0
2006-03-06 14:27:00,2.27546,2.27553,2.27525,2.27544,26000000.0
2006-03-06 14:28:00,2.27514,2.27514,2.27491,2.27491,14000000.0
2006-03-06 14:29:00,2.27503,2.27537,2.27503,2.27531,16800000.0
2006-03-06 14:30:00,2.27535,2.2756,2.27528,2.27542,50500000.0
2006-03-06 14:31:00,2.27564,2.27597,2.27564,2.27595,26300000.0
2006-03-06 14:32:00,2.27573,2.27573,2.27549,2.27557,30800000.0
2006-03-06 14:33:00,2.27556,2.27558,2.27539,2.27551,52300000.0
2006-03-06 14:34:00,2.27552,2.27556,2.27532,2.27556,18400000.0
2006-03-06 14:35:00,2.27533,2.27556,2.27519,2.27524,24500000.0
2006-03-06 14:36:00,2.275,2.27524,2.27499,2.27512,28000000.0
2006-03-06 14:37:00,2.27493,2.27527,2.27493,2.27522,37700000.0
2006-03-06 14:38:00,2.27544,2.27563,2.27523,2.27523,37500000.0
2006-03-06 14:39:00,2.27519,2.27556,2.27519,2.27537,36500000.0
2006-03-06 14:40:00,2.27555,2.276,2.27555,2.27566,38700000.0
2006-03-06 14:41:00,2.27561,2.27642,2.27561,2.27627,28500000.0
2006-03-06 14:42:00,2.27633,2.27665,2.27617,2.27665,43500000.0
2006-03-06 14:43:00,2.27671,2.27681,2.27633,2.27676,63700000.0
2006-03-06 14:44:00,2.27695,2.27695,2.27653,2.27681,33900000.0
2006-03-06 14:45:00,2.2767,2.27704,2.27665,2.27695,39000000.0
2006-03-06 14:46:00,2.27709,2.27725,2.27704,2.27705,34500000.0
2006-03-06 14:47:00,2.27719,2.27749,2.27711,2.27723,24400000.0
2006-03-06 14:48:00,2.2772,2.2772,2.27706,2.27708,31800000.0
2006-03-06 14:49:00,2.27711,2.27715,2.27702,2.27712,19800000.0
2006-03-06 14:50:00,2.27697,2.27713,2.27697,2.27713,67500000.0
2006-03-06 14:51:00,2.27712,2.27728,2.27693,2.27693,23400000.0
2006-03-06 14:52:00,2.27703,2.27703,2.27686,2.27686,59300000.0
2006-03-06 14:53:00,2.27668,2.27693,2.27666,2.27678,66000000.0
2006-03-06 14:54:00,2.27649,2.27682,2.27643,2.27643,30800000.0
2006-03-06 14:55:00,2.27634,2.27683,2.27634,2.27678,50100000.0
2006-03-06 14:56:00,2.27671,2.27677,2.27658,2.27658,40500000.0
2006-03-06 14:57:00,2.27651,2.27681,2.27647,2.27664,31900000.0
2006-03-06 14:58:00,2.2767,2.2768,2.27655,2.27661,34300000.0
2006-03-06 14:59:00,2.27673,2.27721,2.27673,2.27721,24300000.0
2006-03-06 15:00:00,2.27733,2.27746,2.27719,2.27724,36700000.0
2006-03-06 15:01:00,2.27725,2.27742,2.27721,2.27742,33200000.0
2006-03-06 15:02:00,2.27745,2.27745,2.2771,2.27738,32300000.0
2006-03-06 15:03:00,2.27744,2.27744,2.27717,2.27717,20600000.0
2006-03-06 15:04:00,2.27713,2.27724,2.27688,2.27688,37500000.0
2006-03-06 15:05:00,2.27689,2.27714,2.27687,2.27711,27100000.0
2006-03-06 15:06:00,2.27682,2.27706,2.27682,2.27691,40900000.0
2006-03-06 15:07:00,2.27699,2.27729,2.27699,2.27722,25400000.0
2006-03-06 15:08:00,2.27708,2.27712,2.27687,2.27712,34300000.0
2006-03-06 15:09:00,2.27726,2.27726,2.27693,2.27703,24000000.0
2006-03-06 15:10:00,2.27697,2.27724,2.27685,2.27724,45800000.0
2006-03-06 15:11:00,2.27717,2.27723,2.2769,2.2771,41100000.0
2006-03-06 15:12:00,2.2771,2.27721,2.27681,2.27681,35900000.0
2006-03-06 15:13:00,2.27696,2.27696,2.27665,2.27665,30500000.0
2006-03-06 15:14:00,2.27657,2.27657,2.2759,2.27597,24900000.0
2006-03-06 15:15:00,2.276,2.276,2.27583,2.27583,29700000.0
2006-03-06 15:16:00,2.2758,2.27592,2.27568,2.27584,18800000.0
2006-03-06 15:17:00,2.27599,2.27612,2.27595,2.27612,30400000.0
2006-03-06 15:18:00,2.27608,2.27608,2.27577,2.27593,22700000.0
2006-03-06 15:19:00,2.27588,2.2762,2.27588,2.27591,33800000.0
2006-03-06 15:20:00,2.27593,2.27614,2.27593,2.27593,16800000.0
2006-03-06 15:21:00,2.27587,2.27602,2.27572,2.27572,26700000.0
2006-03-06 15:22:00,2.27564,2.27639,2.27564,2.27639,21800000.0
2006-03-06 15:23:00,2.27622,2.27643,2.27615,2.27643,30700000.0
2006-03-06 15:24:00,2.27662,2.27689,2.27643,2.27648,30200000.0
2006-03-06 15:25:00,2.27642,2.27664,2.27642,2.27661,32100000.0
2006-03-06 15:26:00,2.27662,2.27706,2.27662,2.27706,26000000.0
2006-03-06 15:27:00,2.27704,2.27729,2.27699,2.27717,37200000.0
2006-03-06 15:28:00,2.27709,2.27718,2.27702,2.27704,37900000.0
2006-03-06 15:29:00,2.27699,2.2774,2.27699,2.2772,21300000.0
2006-03-06 15:30:00,2.27717,2.27732,2.277,2.27704,37900000.0
2006-03-06 15:31:00,2.27699,2.27699,2.27658,2.27658,18000000.0
2006-03-06 15:32:00,2.27663,2.27672,2.27641,2.27666,57100000.0
2006-03-06 15:33:00,2.27661,2.27709,2.27661,2.27682,37300000.0
2006-03-06 15:34:00,2.27704,2.27729,2.27702,2.27722,45300000.0
2006-03-06 15:35:00,2.27714,2.27748,2.27714,2.27729,52400000.0
2006-03-06 15:36:00,2.27709,2.27729,2.27698,2.27698,51200000.0
2006-03-06 15:37:00,2.27711,2.27742,2.27699,2.27731,35300000.0
2006-03-06 15:38:00,2.27734,2.27734,2.27692,2.27725,33600000.0
2006-03-06 15:39:00,2.27744,2.27744,2.27702,2.27708,37900000.0
2006-03-06 15:40:00,2.27719,2.2772,2.27682,2.27682,29200000.0
2006-03-06 15:41:00,2.27689,2.27696,2.27672,2.27696,27100000.0
2006-03-06 15:42:00,2.27692,2.27692,2.27674,2.27674,32100000.0
2006-03-06 15:43:00,2.27663,2.27676,2.27662,2.27662,29000000.0
2006-03-06 15:44:00,2.27638,2.27657,2.27638,2.27643,37500000.0
2006-03-06 15:45:00,2.27636,2.27655,2.2761,2.27622,64500000.0
2006-03-06 15:46:00,2.27632,2.2766,2.27599,2.27599,22900000.0
2006-03-06 15:47:00,2.27599,2.2762,2.27595,2.2762,33700000.0
2006-03-06 15:48:00,2.27623,2.27623,2.27601,2.27601,48900000.0
2006-03-06 15:49:00,2.27608,2.27635,2.27603,2.2761,83500000.0
2006-03-06 15:50:00,2.27604,2.27627,2.27596,2.27596,50500000.0
2006-03-06 15:51:00,2.27591,2.27604,2.27584,2.27591,34000000.0
2006-03-06 15:52:00,2.27596,2.27622,2.2759,2.27622,32500000.0
2006-03-06 15:53:00,2.276,2.27614,2.27572,2.27572,48799999.0
2006-03-06 15:54:00,2.27573,2.27606,2.27573,2.27606,20400000.0
2006-03-06 15:55:00,2.27621,2.2763,2.27608,2.27608,37800000.0
2006-03-06 15:56:00,2.27614,2.27638,2.2758,2.27585,30400000.0
2006-03-06 15:57:00,2.27595,2.27595,2.27564,2.27578,56200000.0
2006-03-06 15:58:00,2.27569,2.27595,2.27569,2.27569,43600000.0
2006-03-06 15:59:00,2.27578,2.27585,2.27564,2.27585,52300000.0
2006-03-06 16:00:00,2.27589,2.27594,2.27568,2.27587,64800000.0
2006-03-06 16:01:00,2.27592,2.27592,2.27575,2.27578,17500000.0
2006-03-06 16:02:00,2.27597,2.27633,2.27582,2.27633,25600000.0
2006-03-06 16:03:00,2.27648,2.27648,2.27624,2.27634,42700000.0
2006-03-06 16:04:00,2.27627,2.27637,2.27597,2.27597,49800000.0
2006-03-06 16:05:00,2.27604,2.27629,2.27604,2.27619,18300000.0
2006-03-06 16:06:00,2.27632,2.27642,2.2761,2.27642,21600000.0
2006-03-06 16:07:00,2.27621,2.27621,2.27609,2.27609,11900000.0
2006-03-06 16:08:00,2.27603,2.27625,2.27601,2.27604,27000000.0
2006-03-06 16:09:00,2.27609,2.2763,2.27609,2.27622,29900000.0
2006-03-06 16:10:00,2.27627,2.27641,2.27607,2.27607,29300000.0
2006-03-06 16:11:00,2.2761,2.27628,2.2761,2.27628,18600000.0
2006-03-06 16:12:00,2.27615,2.27636,2.27614,2.2763,43600000.0
2006-03-06 16:13:00,2.27623,2.27623,2.27605,2.27619,23500000.0
2006-03-06 16:14:00,2.27633,2.27633,2.2761,2.27623,38000000.0
2006-03-06 16:15:00,2.27623,2.27634,2.27602,2.27622,24300000.0
2006-03-06 16:16:00,2.27623,2.27636,2.27623,2.27636,20100000.0
2006-03-06 16:17:00,2.27636,2.27665,2.27624,2.27642,23600000.0
2006-03-06 16:18:00,2.27626,2.27637,2.2762,2.27625,26000000.0
2006-03-06 16:19:00,2.27615,2.2764,2.27601,2.27624,23200000.0
2006-03-06 16:20:00,2.27629,2.27634,2.27606,2.27607,26500000.0
2006-03-06 16:21:00,2.27605,2.27625,2.27598,2.27616,27800000.0
2006-03-06 16:22:00,2.27633,2.27656,2.27627,2.27627,24000000.0
2006-03-06 16:23:00,2.2761,2.27638,2.2761,2.27622,22600000.0
2006-03-06 16:24:00,2.27624,2.27624,2.2759,2.27593,43500000.0
2006-03-06 16:25:00,2.27604,2.27604,2.27578,2.2759,15300000.0
2006-03-06 16:26:00,2.27584,2.2761,2.27584,2.2761,52900000.0
2006-03-06 16:27:00,2.27615,2.27615,2.27592,2.27592,19800000.0
2006-03-06 16:28:00,2.27594,2.27608,2.2758,2.27608,37100000.0
2006-03-06 16:29:00,2.27592,2.27607,2.27584,2.27586,29700000.0
2006-03-06 16:30:00,2.27591,2.27601,2.2758,2.27598,58700000.0
2006-03-06 16:31:00,2.27595,2.27627,2.27588,2.27609,42200000.0
2006-03-06 16:32:00,2.276,2.276,2.27578,2.27578,35400000.0
2006-03-06 16:33:00,2.27594,2.27612,2.27587,2.27595,16400000.0
2006-03-06 16:34:00,2.27602,2.27602,2.27577,2.2758,15600000.0
2006-03-06 16:35:00,2.2755,2.27573,2.27544,2.27573,59200000.0
2006-03-06 16:36:00,2.27568,2.27593,2.27552,2.27565,33600000.0
2006-03-06 16:37:00,2.27574,2.27589,2.27568,2.27568,48400000.0
2006-03-06 16:38:00,2.27554,2.27586,2.27554,2.2757,36600000.0
2006-03-06 16:39:00,2.27574,2.27578,2.27568,2.27573,26600000.0
2006-03-06 16:40:00,2.27587,2.27587,2.27551,2.27559,24300000.0
2006-03-06 16:41:00,2.27548,2.27562,2.27547,2.2755,51400000.0
2006-03-06 16:42:00,2.27548,2.27573,2.27548,2.27561,13600000.0
2006-03-06 16:43:00,2.27572,2.27572,2.27539,2.27539,40200000.0
2006-03-06 16:44:00,2.2751,2.2753,2.2751,2.27512,33900000.0
2006-03-06 16:45:00,2.27515,2.27526,2.27504,2.27521,47100000.0
2006-03-06 16:46:00,2.27526,2.27542,2.27518,2.27533,42300000.0
2006-03-06 16:47:00,2.27477,2.27547,2.27463,2.27519,38000000.0
2006-03-06 16:48:00,2.2752,2.27533,2.27376,2.27376,20700000.0
2006-03-06 16:49:00,2.27499,2.27499,2.27396,2.27396,25100000.0
2006-03-06 16:50:00,2.27393,2.27414,2.27388,2.274,38700000.0
2006-03-06 16:51:00,2.27388,2.27402,2.27371,2.27385,44100000.0
2006-03-06 16:52:00,2.27368,2.27377,2.27357,2.27358,23300000.0
2006-03-06 16:53:00,2.27363,2.27363,2.2734,2.27348,37300000.0
2006-03-06 16:54:00,2.27339,2.27349,2.27325,2.27337,80100001.0
2006-03-06 16:55:00,2.27319,2.2734,2.27316,2.27329,36400000.0
2006-03-06 16:56:00,2.27331,2.27355,2.27331,2.27349,20800000.0
2006-03-06 16:57:00,2.27323,2.27338,2.27306,2.27306,56600000.0
2006-03-06 16:58:00,2.27297,2.27316,2.2724,2.2724,33800000.0
2006-03-06 16:59:00,2.27241,2.27264,2.27241,2.27252,39200000.0
2006-03-06 17:00:00,2.2724,2.27248,2.27164,2.27164,46000000.0
2006-03-06 17:01:00,2.2717,2.2722,2.27156,2.27218,39000000.0
2006-03-06 17:02:00,2.27211,2.27234,2.27211,2.27228,38400000.0
2006-03-06 17:03:00,2.27226,2.27235,2.27198,2.27212,27100000.0
2006-03-06 17:04:00,2.27187,2.27187,2.27141,2.27143,20000000.0
2006-03-06 17:05:00,2.27153,2.27179,2.27143,2.27173,38900000.0
2006-03-06 17:06:00,2.27185,2.27205,2.27185,2.27185,30400000.0
2006-03-06 17:07:00,2.27203,2.2726,2.27203,2.2724,31400000.0
2006-03-06 17:08:00,2.27237,2.27237,2.27214,2.27216,20700000.0
2006-03-06 17:09:00,2.27218,2.2723,2.27181,2.27181,26200000.0
2006-03-06 17:10:00,2.27181,2.27196,2.27168,2.27186,38700000.0
2006-03-06 17:11:00,2.27191,2.27204,2.27168,2.27195,53500000.0
2006-03-06 17:12:00,2.27207,2.27218,2.27192,2.27195,33300000.0
2006-03-06 17:13:00,2.27195,2.27215,2.27179,2.27215,23200000.0
2006-03-06 17:14:00,2.27211,2.27211,2.27198,2.27211,37200000.0
2006-03-06 17:15:00,2.27204,2.27247,2.27202,2.27244,42800000.0
2006-03-06 17:16:00,2.27239,2.2727,2.27234,2.27246,26200000.0
2006-03-06 17:17:00,2.27266,2.27305,2.27266,2.27291,16800000.0
2006-03-06 17:18:00,2.27298,2.27331,2.27298,2.27317,13700000.0
2006-03-06 17:19:00,2.27321,2.27342,2.27317,2.27331,51400000.0
2006-03-06 17:20:00,2.27344,2.27359,2.27342,2.27342,41900000.0
2006-03-06 17:21:00,2.27321,2.27335,2.27316,2.27316,55900000.0
2006-03-06 17:22:00,2.27317,2.27363,2.27317,2.27358,29000000.0
2006-03-06 17:23:00,2.27366,2.27366,2.27341,2.2736,28500000.0
2006-03-06 17:24:00,2.2734,2.2734,2.2731,2.27318,36400000.0
2006-03-06 17:25:00,2.27312,2.27321,2.2728,2.27294,37400000.0
2006-03-06 17:26:00,2.27294,2.2732,2.27294,2.2732,43000000.0
2006-03-06 17:27:00,2.27329,2.27339,2.27319,2.27334,27700000.0
2006-03-06 17:28:00,2.27329,2.27334,2.27312,2.27313,21400000.0
2006-03-06 17:29:00,2.2731,2.2731,2.27283,2.27283,35100000.0
2006-03-06 17:30:00,2.27278,2.27298,2.27272,2.27272,48200000.0
2006-03-06 17:31:00,2.27291,2.27291,2.2727,2.27279,27800000.0
2006-03-06 17:32:00,2.27287,2.27302,2.27287,2.27302,26100000.0
2006-03-06 17:33:00,2.27296,2.27318,2.27291,2.27318,20800000.0
2006-03-06 17:34:00,2.27311,2.27319,2.273,2.273,33500000.0
2006-03-06 17:35:00,2.27311,2.27311,2.27298,2.27298,34800000.0
2006-03-06 17:36:00,2.27299,2.27314,2.27299,2.27299,22000000.0
2006-03-06 17:37:00,2.27277,2.27323,2.27277,2.27282,38900000.0
2006-03-06 17:38:00,2.27289,2.27314,2.27289,2.27304,24600000.0
2006-03-06 17:39:00,2.27296,2.27315,2.27289,2.27315,36600000.0
2006-03-06 17:40:00,2.27316,2.27337,2.27306,2.27322,23500000.0
2006-03-06 17:41:00,2.2732,2.27326,2.27307,2.27307,42800000.0
2006-03-06 17:42:00,2.27302,2.2732,2.27293,2.27294,50800000.0
2006-03-06 17:43:00,2.27306,2.27309,2.27282,2.27298,25400000.0
2006-03-06 17:44:00,2.27292,2.27292,2.27267,2.27267,52300000.0
2006-03-06 17:45:00,2.27261,2.27289,2.2726,2.27289,41500000.0
2006-03-06 17:46:00,2.27286,2.27302,2.27272,2.27279,38600000.0
2006-03-06 17:47:00,2.27273,2.27311,2.27269,2.27311,34900000.0
2006-03-06 17:48:00,2.27288,2.27297,2.2727,2.27295,34900000.0
2006-03-06 17:49:00,2.27289,2.2731,2.27289,2.27297,13700000.0
2006-03-06 17:50:00,2.27303,2.27317,2.27294,2.27294,39100000.0
2006-03-06 17:51:00,2.27293,2.27312,2.27293,2.27294,25600000.0
2006-03-06 17:52:00,2.27286,2.27309,2.27282,2.27309,22900000.0
2006-03-06 17:53:00,2.27315,2.27341,2.27307,2.27329,20200000.0
2006-03-06 17:54:00,2.27316,2.27342,2.27313,2.27325,24100000.0
2006-03-06 17:55:00,2.27319,2.27359,2.27319,2.27359,35800000.0
2006-03-06 17:56:00,2.27373,2.27373,2.27357,2.27357,33500000.0
2006-03-06 17:57:00,2.27379,2.27408,2.27379,2.27398,17500000.0
2006-03-06 17:58:00,2.27424,2.27442,2.27424,2.27442,26900000.0
2006-03-06 17:59:00,2.27457,2.27493,2.27457,2.27483,33500000.0
2006-03-06 18:00:00,2.27505,2.27519,2.27482,2.27482,41000000.0
2006-03-06 18:01:00,2.27485,2.2751,2.27448,2.27448,359300000.0
2006-03-06 18:02:00,2.27461,2.27488,2.27455,2.27456,324000000.0
2006-03-06 18:03:00,2.27463,2.27474,2.27419,2.27448,469400000.0
2006-03-06 18:04:00,2.27459,2.27509,2.27459,2.27502,412500000.0
2006-03-06 18:05:00,2.27502,2.27509,2.27459,2.27459,250899998.0
2006-03-06 18:06:00,2.27468,2.27528,2.27468,2.27499,460400002.0
2006-03-06 18:07:00,2.27514,2.27564,2.27514,2.27528,449299999.0
2006-03-06 18:08:00,2.27499,2.27523,2.27476,2.27493,388200000.0
2006-03-06 18:09:00,2.27489,2.27535,2.27489,2.27524,264300000.0
2006-03-06 18:10:00,2.27525,2.27543,2.27511,2.27518,264400000.0
2006-03-06 18:11:00,2.27523,2.27533,2.27488,2.2751,226000000.0
2006-03-06 18:12:00,2.27495,2.27515,2.27466,2.27479,148700000.0
2006-03-06 18:13:00,2.27465,2.27496,2.27456,2.27456,164200000.0
2006-03-06 18:14:00,2.27463,2.27507,2.2744,2.2747,304000000.0
2006-03-06 18:15:00,2.27473,2.27506,2.27473,2.27486,357200000.0
2006-03-06 18:16:00,2.27494,2.27506,2.2747,2.2747,349700000.0
2006-03-06 18:17:00,2.27482,2.27506,2.2746,2.27482,202700000.0
2006-03-06 18:18:00,2.27517,2.27519,2.27484,2.27487,146300000.0
2006-03-06 18:19:00,2.27476,2.27512,2.27475,2.27492,275400000.0
2006-03-06 18:20:00,2.27495,2.27515,2.27471,2.27515,168000000.0
2006-03-06 18:21:00,2.27513,2.27516,2.27487,2.27509,267500000.0
2006-03-06 18:22:00,2.2751,2.27512,2.27487,2.27503,221500000.0
2006-03-06 18:23:00,2.27493,2.27502,2.27445,2.27493,310500000.0
2006-03-06 18:24:00,2.2748,2.27493,2.27463,2.2747,331800000.0
2006-03-06 18:25:00,2.27465,2.27512,2.27456,2.2749,304300000.0
2006-03-06 18:26:00,2.27487,2.27526,2.2747,2.27493,346800000.0
2006-03-06 18:27:00,2.27489,2.27548,2.27489,2.2751,315000000.0
2006-03-06 18:28:00,2.27507,2.27548,2.27493,2.27511,203100000.0
2006-03-06 18:29:00,2.27502,2.27538,2.27493,2.27514,235299998.0
2006-03-06 18:30:00,2.27508,2.27525,2.27482,2.27498,249800000.0
2006-03-06 18:31:00,2.27512,2.27526,2.27485,2.27505,183600000.0
2006-03-06 18:32:00,2.27502,2.27504,2.27475,2.27475,150100000.0
2006-03-06 18:33:00,2.27473,2.27473,2.27435,2.27462,300200000.0
2006-03-06 18:34:00,2.27462,2.27496,2.27439,2.27474,420399998.0
2006-03-06 18:35:00,2.2748,2.27484,2.27438,2.27465,158600000.0
2006-03-06 18:36:00,2.27451,2.27451,2.27408,2.27439,90100000.0
2006-03-06 18:37:00,2.27442,2.27465,2.27438,2.27448,98600000.0
2006-03-06 18:38:00,2.27438,2.27438,2.27412,2.27433,94600000.0
2006-03-06 18:39:00,2.27429,2.27439,2.27406,2.27407,204000000.0
2006-03-06 18:40:00,2.2741,2.27434,2.27391,2.27426,273000000.0
2006-03-06 18:41:00,2.27428,2.27431,2.27401,2.27412,147700000.0
2006-03-06 18:42:00,2.27413,2.27416,2.2738,2.27398,91500000.0
2006-03-06 18:43:00,2.27392,2.27398,2.27373,2.27386,58500000.0
2006-03-06 18:44:00,2.27397,2.27425,2.27374,2.27385,144500000.0
2006-03-06 18:45:00,2.27391,2.27409,2.27391,2.27393,67900000.0
2006-03-06 18:46:00,2.27391,2.27407,2.27389,2.27407,50400000.0
2006-03-06 18:47:00,2.27443,2.27488,2.27443,2.27488,39600000.0
2006-03-06 18:48:00,2.27482,2.27493,2.27467,2.27467,88400000.0
2006-03-06 18:49:00,2.27469,2.27469,2.2744,2.2745,27400000.0
2006-03-06 18:50:00,2.27436,2.27469,2.27435,2.27452,58700000.0
2006-03-06 18:51:00,2.27446,2.27455,2.27399,2.27399,201700000.0
2006-03-06 18:52:00,2.2739,2.27401,2.27374,2.27379,179000000.0
2006-03-06 18:53:00,2.27384,2.27424,2.27373,2.27373,157100000.0
2006-03-06 18:54:00,2.27366,2.27391,2.27365,2.2737,133400000.0
2006-03-06 18:55:00,2.27381,2.27411,2.27373,2.27397,143000000.0
2006-03-06 18:56:00,2.27383,2.27396,2.2736,2.2736,49800000.0
2006-03-06 18:57:00,2.27375,2.27421,2.27369,2.27387,73000000.0
2006-03-06 18:58:00,2.27395,2.27407,2.27389,2.27392,238400000.0
2006-03-06 18:59:00,2.27395,2.27407,2.27389,2.27393,175200000.0
2006-03-06 19:00:00,2.27388,2.27424,2.27384,2.27424,53100000.0
2006-03-06 19:01:00,2.27425,2.27442,2.27414,2.27425,38300000.0
2006-03-06 19:02:00,2.27425,2.27476,2.27425,2.27476,181200000.0
2006-03-06 19:03:00,2.27472,2.27486,2.27461,2.27471,108600000.0
2006-03-06 19:04:00,2.27476,2.27478,2.27463,2.27471,50200000.0
2006-03-06 19:05:00,2.27467,2.27473,2.27455,2.27473,63700000.0
2006-03-06 19:06:00,2.27474,2.27489,2.27461,2.27477,238900000.0
2006-03-06 19:07:00,2.27465,2.27481,2.27456,2.2747,133200000.0
2006-03-06 19:08:00,2.27471,2.27471,2.27417,2.27444,217300001.0
2006-03-06 19:09:00,2.27441,2.27446,2.27415,2.27424,111500000.0
2006-03-06 19:10:00,2.27427,2.27453,2.27412,2.27436,101500000.0
2006-03-06 19:11:00,2.27431,2.27431,2.27378,2.2739,55200000.0
2006-03-06 19:12:00,2.27387,2.27391,2.27366,2.27391,31300000.0
2006-03-06 19:13:00,2.27406,2.27431,2.27402,2.27415,145500000.0
2006-03-06 19:14:00,2.27423,2.27434,2.27414,2.27419,91500000.0
2006-03-06 19:15:00,2.27402,2.27427,2.27398,2.27413,132700000.0
2006-03-06 19:16:00,2.27433,2.27448,2.2742,2.27429,24100000.0
2006-03-06 19:17:00,2.27443,2.2746,2.27427,2.27429,81700000.0
2006-03-06 19:18:00,2.27427,2.27441,2.27407,2.27407,114700000.0
2006-03-06 19:19:00,2.274,2.27421,2.2738,2.27393,93700000.0
2006-03-06 19:20:00,2.27402,2.27412,2.27379,2.27379,118900000.0
2006-03-06 19:21:00,2.27366,2.27393,2.27364,2.27386,140299998.0
2006-03-06 19:22:00,2.27384,2.27398,2.27369,2.27391,56900000.0
2006-03-06 19:23:00,2.27385,2.27401,2.2737,2.2737,178600000.0
2006-03-06 19:24:00,2.27378,2.27382,2.27369,2.27378,82800000.0
2006-03-06 19:25:00,2.27371,2.27375,2.27363,2.27371,72200000.0
2006-03-06 19:26:00,2.27372,2.27376,2.27364,2.27365,151300000.0
2006-03-06 19:27:00,2.27359,2.27359,2.27322,2.27322,130200000.0
2006-03-06 19:28:00,2.27323,2.27333,2.27313,2.27331,69600000.0
2006-03-06 19:29:00,2.27315,2.2732,2.27283,2.27283,93200000.0
2006-03-06 19:30:00,2.27267,2.27288,2.27254,2.27288,211400001.0
2006-03-06 19:31:00,2.27286,2.27311,2.27272,2.27311,62600000.0
2006-03-06 19:32:00,2.27314,2.27326,2.27309,2.27326,161800000.0
2006-03-06 19:33:00,2.27326,2.27326,2.27302,2.27304,69600000.0
2006-03-06 19:34:00,2.27307,2.2731,2.27252,2.27265,100200000.0
2006-03-06 19:35:00,2.2726,2.27277,2.27257,2.27266,160699998.0
2006-03-06 19:36:00,2.2726,2.27278,2.27252,2.27268,118200000.0
2006-03-06 19:37:00,2.27277,2.27277,2.27241,2.27242,53000000.0
2006-03-06 19:38:00,2.27238,2.27261,2.27238,2.27251,32200000.0
2006-03-06 19:39:00,2.27246,2.2727,2.27246,2.2727,43100000.0
2006-03-06 19:40:00,2.27274,2.27286,2.27263,2.27282,87900000.0
2006-03-06 19:41:00,2.27285,2.27288,2.2726,2.27271,72000000.0
2006-03-06 19:42:00,2.27277,2.27277,2.2724,2.2724,75600000.0
2006-03-06 19:43:00,2.27245,2.27263,2.27228,2.27263,27200000.0
2006-03-06 19:44:00,2.27274,2.2728,2.27263,2.27263,82500000.0
2006-03-06 19:45:00,2.27238,2.27258,2.27218,2.27218,59200000.0
2006-03-06 19:46:00,2.27232,2.27281,2.27232,2.27247,86500000.0
2006-03-06 19:47:00,2.27242,2.27261,2.2724,2.27254,39900000.0
2006-03-06 19:48:00,2.27247,2.27285,2.27237,2.27251,61800000.0
2006-03-06 19:49:00,2.27264,2.2728,2.27242,2.27266,93200000.0
2006-03-06 19:50:00,2.27267,2.27272,2.27245,2.27261,60100000.0
2006-03-06 19:51:00,2.27257,2.27265,2.27213,2.27221,101900000.0
2006-03-06 19:52:00,2.27211,2.27211,2.27176,2.27189,66200000.0
2006-03-06 19:53:00,2.27188,2.27215,2.27188,2.27205,30600000.0
2006-03-06 19:54:00,2.27213,2.27213,2.27179,2.2718,59400000.0
2006-03-06 19:55:00,2.27162,2.2717,2.27152,2.27152,30300000.0
2006-03-06 19:56:00,2.27157,2.27235,2.27157,2.27215,79100000.0
2006-03-06 19:57:00,2.27215,2.27221,2.27193,2.27193,150800000.0
2006-03-06 19:58:00,2.27185,2.2721,2.27165,2.27178,100700000.0
2006-03-06 19:59:00,2.27177,2.27185,2.27163,2.27167,97700000.0
2006-03-06 20:00:00,2.27178,2.27242,2.27178,2.27232,80500000.0
2006-03-06 20:01:00,2.27239,2.27277,2.27229,2.27267,81000000.0
2006-03-06 20:02:00,2.27261,2.27275,2.2725,2.27258,32500000.0
2006-03-06 20:03:00,2.27274,2.27285,2.27258,2.27266,31500000.0
2006-03-06 20:04:00,2.27291,2.27313,2.27291,2.27313,55900000.0
2006-03-06 20:05:00,2.27311,2.27311,2.27293,2.27293,28600000.0
2006-03-06 20:06:00,2.27286,2.27327,2.27286,2.27312,48100000.0
2006-03-06 20:07:00,2.27325,2.27325,2.27282,2.27282,58100000.0
2006-03-06 20:08:00,2.27283,2.27293,2.27268,2.27273,63000000.0
2006-03-06 20:09:00,2.27286,2.27297,2.27249,2.27249,15300000.0
2006-03-06 20:10:00,2.27235,2.27235,2.27198,2.27204,25800000.0
2006-03-06 20:11:00,2.27193,2.27193,2.27131,2.27131,46300000.0
2006-03-06 20:12:00,2.27119,2.27143,2.27116,2.2713,161999999.0
2006-03-06 20:13:00,2.27128,2.27193,2.27128,2.27193,149800000.0
2006-03-06 20:14:00,2.27204,2.27213,2.27168,2.27168,102800000.0
2006-03-06 20:15:00,2.2717,2.27203,2.27153,2.2717,194200001.0
2006-03-06 20:16:00,2.27183,2.27233,2.27183,2.27206,173800001.0
2006-03-06 20:17:00,2.2721,2.27216,2.27185,2.27202,31600000.0
2006-03-06 20:18:00,2.2721,2.2721,2.2718,2.27199,78900000.0
2006-03-06 20:19:00,2.27208,2.27257,2.27201,2.27257,116600000.0
2006-03-06 20:20:00,2.2726,2.2727,2.27239,2.27264,197000000.0
2006-03-06 20:21:00,2.27252,2.27264,2.27245,2.27264,81000000.0
2006-03-06 20:22:00,2.27265,2.27266,2.27242,2.27242,91100000.0
2006-03-06 20:23:00,2.27242,2.27264,2.27242,2.27259,169900001.0
2006-03-06 20:24:00,2.27254,2.27284,2.27253,2.27253,35600000.0
2006-03-06 20:25:00,2.27244,2.2726,2.27237,2.27237,176300000.0
2006-03-06 20:26:00,2.27248,2.27273,2.27248,2.27269,133500000.0
2006-03-06 20:27:00,2.27272,2.27285,2.27255,2.27282,99100000.0
2006-03-06 20:28:00,2.27276,2.27278,2.27252,2.27252,205700000.0
2006-03-06 20:29:00,2.27264,2.27281,2.27255,2.27265,152800000.0
2006-03-06 20:30:00,2.27265,2.27289,2.27255,2.27275,364400000.0
2006-03-06 20:31:00,2.27257,2.27267,2.27228,2.27228,203700000.0
2006-03-06 20:32:00,2.27232,2.27255,2.27218,2.27255,365700001.0
2006-03-06 20:33:00,2.27251,2.27279,2.27244,2.27273,82000000.0
2006-03-06 20:34:00,2.27275,2.27275,2.27255,2.2726,78400000.0
2006-03-06 20:35:00,2.27275,2.27295,2.27275,2.27295,46600000.0
2006-03-06 20:36:00,2.27301,2.27306,2.27297,2.27297,74500000.0
2006-03-06 20:37:00,2.27285,2.27307,2.27283,2.27285,141000000.0
2006-03-06 20:38:00,2.2728,2.27304,2.27253,2.27282,181000000.0
2006-03-06 20:39:00,2.27284,2.27302,2.27274,2.27278,137500000.0
2006-03-06 20:40:00,2.27288,2.27307,2.27288,2.27303,189400000.0
2006-03-06 20:41:00,2.27301,2.27301,2.27271,2.27277,128500000.0
2006-03-06 20:42:00,2.2728,2.27292,2.27253,2.27253,64400000.0
2006-03-06 20:43:00,2.27257,2.27279,2.2725,2.27279,77100000.0
2006-03-06 20:44:00,2.27279,2.27279,2.2723,2.2723,210000000.0
2006-03-06 20:45:00,2.2723,2.27258,2.27219,2.27235,50700000.0
2006-03-06 20:46:00,2.27236,2.27262,2.27236,2.2725,40200000.0
2006-03-06 20:47:00,2.27247,2.27249,2.27224,2.27224,146100000.0
2006-03-06 20:48:00,2.27222,2.27267,2.27222,2.27237,250200000.0
2006-03-06 20:49:00,2.27244,2.27253,2.27233,2.27249,109500000.0
2006-03-06 20:50:00,2.27252,2.27275,2.27251,2.27253,105900000.0
2006-03-06 20:51:00,2.27255,2.27265,2.27255,2.2726,111200000.0
2006-03-06 20:52:00,2.27258,2.27277,2.27243,2.2725,135900000.0
2006-03-06 20:53:00,2.27247,2.27256,2.27227,2.27239,193700000.0
2006-03-06 20:54:00,2.27245,2.27248,2.27235,2.27238,126000000.0
2006-03-06 20:55:00,2.27231,2.27237,2.27231,2.27231,23700000.0
2006-03-06 20:56:00,2.27229,2.27238,2.2721,2.27212,228300000.0
2006-03-06 20:57:00,2.27209,2.27229,2.27198,2.27205,374400000.0
2006-03-06 20:58:00,2.27197,2.27223,2.27197,2.27203,191300000.0
2006-03-06 20:59:00,2.27209,2.27228,2.27204,2.27225,204700000.0
2006-03-06 21:00:00,2.27233,2.27235,2.27203,2.27203,259199997.0
2006-03-06 21:01:00,2.27202,2.27209,2.27181,2.27185,291200000.0
2006-03-06 21:02:00,2.27183,2.27187,2.2717,2.27175,89500000.0
2006-03-06 21:03:00,2.27187,2.27211,2.27187,2.27191,105700000.0
2006-03-06 21:04:00,2.2719,2.27213,2.2719,2.27212,64900000.0
2006-03-06 21:05:00,2.27215,2.2723,2.2721,2.27223,61200000.0
2006-03-06 21:06:00,2.2722,2.2722,2.27187,2.27198,74000000.0
2006-03-06 21:07:00,2.27193,2.27199,2.27185,2.27186,21000000.0
2006-03-06 21:08:00,2.27189,2.27202,2.27189,2.27193,43100000.0
2006-03-06 21:09:00,2.27192,2.27194,2.27184,2.27184,46500000.0
2006-03-06 21:10:00,2.27178,2.27182,2.27161,2.27174,90000000.0
2006-03-06 21:11:00,2.27174,2.27196,2.27164,2.27166,111800000.0
2006-03-06 21:12:00,2.27155,2.27172,2.27147,2.27172,34800000.0
2006-03-06 21:13:00,2.27178,2.27213,2.27178,2.2718,89700000.0
2006-03-06 21:14:00,2.27195,2.27207,2.27175,2.2719,146300000.0
2006-03-06 21:15:00,2.27168,2.27184,2.27152,2.27155,158700000.0
2006-03-06 21:16:00,2.27157,2.27167,2.2713,2.27164,117500000.0
2006-03-06 21:17:00,2.27175,2.27179,2.27143,2.27149,138500000.0
2006-03-06 21:18:00,2.27154,2.27156,2.27141,2.27146,109900000.0
2006-03-06 21:19:00,2.27143,2.27165,2.27141,2.27155,83700000.0
2006-03-06 21:20:00,2.27162,2.27175,2.27155,2.27155,204200000.0
2006-03-06 21:21:00,2.27153,2.27177,2.27142,2.2715,253399999.0
2006-03-06 21:22:00,2.27155,2.27175,2.2713,2.2713,180000000.0
2006-03-06 21:23:00,2.27136,2.27136,2.27114,2.27128,137300000.0
2006-03-06 21:24:00,2.27128,2.27134,2.27113,2.27128,69000000.0
2006-03-06 21:25:00,2.27119,2.27126,2.2711,2.27118,56200000.0
2006-03-06 21:26:00,2.27134,2.27158,2.27134,2.27158,21100000.0
2006-03-06 21:27:00,2.2716,2.2716,2.27133,2.27136,55200000.0
2006-03-06 21:28:00,2.27136,2.27138,2.27118,2.27124,113300000.0
2006-03-06 21:29:00,2.27133,2.27149,2.2713,2.27147,76600000.0
2006-03-06 21:30:00,2.27163,2.27163,2.27148,2.27148,38100000.0
2006-03-06 21:31:00,2.27142,2.27146,2.27103,2.27106,97300000.0
2006-03-06 21:32:00,2.27111,2.27118,2.27077,2.27113,180700001.0
2006-03-06 21:33:00,2.27099,2.27136,2.27099,2.27107,63300000.0
2006-03-06 21:34:00,2.27118,2.27162,2.27106,2.27106,131100000.0
2006-03-06 21:35:00,2.27112,2.27116,2.27096,2.27096,22100000.0
2006-03-06 21:36:00,2.27082,2.27082,2.27056,2.27075,20600000.0
2006-03-06 21:37:00,2.27079,2.27086,2.27076,2.27077,82600000.0
2006-03-06 21:38:00,2.27073,2.27088,2.27072,2.27083,89500000.0
2006-03-06 21:39:00,2.27077,2.27102,2.27077,2.27102,33000000.0
2006-03-06 21:40:00,2.27095,2.27103,2.27088,2.27089,51499999.0
2006-03-06 21:41:00,2.27076,2.27087,2.27071,2.2708,27200000.0
2006-03-06 21:42:00,2.27072,2.27072,2.27053,2.27057,104100000.0
2006-03-06 21:43:00,2.27051,2.27068,2.27048,2.27058,127800000.0
2006-03-06 21:44:00,2.27069,2.27089,2.27069,2.27089,122900001.0
2006-03-06 21:45:00,2.27102,2.27126,2.27099,2.27116,105800000.0
2006-03-06 21:46:00,2.27125,2.27136,2.27108,2.27122,70700001.0
2006-03-06 21:47:00,2.27121,2.27152,2.27117,2.27125,137300000.0
2006-03-06 21:48:00,2.2712,2.27126,2.27106,2.27106,49700000.0
2006-03-06 21:49:00,2.27108,2.27117,2.27103,2.27117,64500000.0
2006-03-06 21:50:00,2.27135,2.27135,2.27124,2.27126,40600000.0
2006-03-06 21:51:00,2.27132,2.27159,2.27131,2.27138,50800000.0
2006-03-06 21:52:00,2.27131,2.27151,2.2712,2.27129,120100000.0
2006-03-06 21:53:00,2.2713,2.27136,2.27084,2.27084,62300000.0
2006-03-06 21:54:00,2.27087,2.27098,2.27076,2.27076,22600000.0
2006-03-06 21:55:00,2.27076,2.27098,2.27068,2.27098,82600000.0
2006-03-06 21:56:00,2.27118,2.27118,2.27062,2.2707,46700000.0
2006-03-06 21:57:00,2.27053,2.27063,2.2704,2.27058,20600000.0
2006-03-06 21:58:00,2.2706,2.2706,2.26988,2.27007,33200000.0
2006-03-06 21:59:00,2.27005,2.27015,2.26968,2.27015,159400000.0
2006-03-06 22:00:00,2.26978,2.26996,2.26945,2.26996,86099999.0
2006-03-06 22:01:00,2.26995,2.27012,2.26983,2.26997,32200000.0
2006-03-06 22:02:00,2.26996,2.27019,2.26987,2.26987,113800000.0
2006-03-06 22:03:00,2.26989,2.26989,2.26973,2.26984,33000000.0
2006-03-06 22:04:00,2.26986,2.2699,2.26955,2.26968,121900000.0
2006-03-06 22:05:00,2.26974,2.26989,2.26969,2.26984,62900000.0
2006-03-06 22:06:00,2.26995,2.2701,2.26993,2.26993,43600000.0
2006-03-06 22:07:00,2.27,2.27008,2.27,2.27006,25900000.0
2006-03-06 22:08:00,2.27013,2.27018,2.27005,2.27005,26800000.0
2006-03-06 22:09:00,2.27007,2.27027,2.27007,2.27012,52300000.0
2006-03-06 22:10:00,2.27017,2.27018,2.27,2.27014,47200000.0
2006-03-06 22:11:00,2.27008,2.27014,2.26993,2.26999,34900000.0
2006-03-06 22:12:00,2.27012,2.27045,2.27012,2.27031,63500000.0
2006-03-06 22:13:00,2.27025,2.27036,2.27016,2.27023,42099999.0
2006-03-06 22:14:00,2.27045,2.27087,2.27045,2.27087,14800000.0
2006-03-06 22:15:00,2.27072,2.27093,2.2707,2.27089,124800001.0
2006-03-06 22:16:00,2.27092,2.27092,2.27059,2.27063,160900000.0
2006-03-06 22:17:00,2.27077,2.27086,2.27063,2.27065,22600000.0
2006-03-06 22:18:00,2.27049,2.27062,2.2704,2.27062,21400000.0
2006-03-06 22:19:00,2.27069,2.2708,2.27053,2.27058,71000000.0
2006-03-06 22:20:00,2.27067,2.27086,2.27066,2.27066,35900000.0
2006-03-06 22:21:00,2.27075,2.27094,2.27075,2.27087,30500000.0
2006-03-06 22:22:00,2.27085,2.27106,2.27079,2.2708,89500000.0
2006-03-06 22:23:00,2.27059,2.27069,2.27056,2.27065,74400000.0
2006-03-06 22:24:00,2.27072,2.27097,2.27072,2.27097,21600000.0
2006-03-06 22:25:00,2.27107,2.27107,2.27077,2.27093,64600000.0
2006-03-06 22:26:00,2.27099,2.27102,2.27098,2.27102,17300000.0
2006-03-06 22:27:00,2.27101,2.27105,2.27089,2.2709,25800000.0
2006-03-06 22:28:00,2.27097,2.27106,2.27089,2.27096,27000000.0
2006-03-06 22:29:00,2.27081,2.27081,2.27059,2.27059,196799998.0
2006-03-06 22:30:00,2.27053,2.27077,2.27053,2.27077,115300000.0
2006-03-06 22:31:00,2.27095,2.27124,2.27095,2.27123,23800000.0
2006-03-06 22:32:00,2.27127,2.27127,2.27097,2.27097,34800000.0
2006-03-06 22:33:00,2.27098,2.27113,2.27098,2.27098,37500000.0
2006-03-06 22:34:00,2.27092,2.27105,2.2709,2.27098,57000000.0
2006-03-06 22:35:00,2.27102,2.27102,2.2709,2.27099,47700000.0
2006-03-06 22:36:00,2.27104,2.2711,2.27089,2.2711,23100000.0
2006-03-06 22:37:00,2.27113,2.27116,2.27104,2.27104,29700000.0
2006-03-06 22:38:00,2.27114,2.27142,2.27114,2.2713,45300000.0
2006-03-06 22:39:00,2.27129,2.27133,2.27116,2.27123,26700000.0
2006-03-06 22:40:00,2.27126,2.2715,2.27124,2.27139,37300000.0
2006-03-06 22:41:00,2.27142,2.27171,2.27142,2.27158,38600000.0
2006-03-06 22:42:00,2.27154,2.27171,2.27154,2.27154,54900000.0
2006-03-06 22:43:00,2.27152,2.27165,2.27145,2.27147,115500000.0
2006-03-06 22:44:00,2.27141,2.27149,2.27128,2.27144,89600001.0
2006-03-06 22:45:00,2.27144,2.27152,2.2713,2.2713,59900000.0
2006-03-06 22:46:00,2.27132,2.27143,2.27121,2.27121,82100000.0
2006-03-06 22:47:00,2.27125,2.27125,2.27107,2.27107,31300000.0
2006-03-06 22:48:00,2.27103,2.27129,2.27103,2.27105,77200000.0
2006-03-06 22:49:00,2.27111,2.27139,2.27101,2.27122,69300000.0
2006-03-06 22:50:00,2.27127,2.27128,2.27127,2.27128,6800000.0
2006-03-06 22:51:00,2.27124,2.27124,2.27074,2.2708,79800000.0
2006-03-06 22:52:00,2.27072,2.27087,2.2707,2.27081,35700000.0
2006-03-06 22:53:00,2.27082,2.27104,2.27082,2.27104,16000000.0
2006-03-06 22:54:00,2.27116,2.27137,2.27116,2.27137,41600000.0
2006-03-06 22:55:00,2.27139,2.27147,2.27132,2.27132,32300000.0
2006-03-06 22:56:00,2.27111,2.27111,2.27055,2.27055,29000000.0
2006-03-06 22:57:00,2.27085,2.27093,2.27068,2.27093,26200000.0
2006-03-06 22:58:00,2.27074,2.27095,2.27073,2.27073,38600000.0
2006-03-06 22:59:00,2.27073,2.27089,2.27072,2.27085,42000000.0
2006-03-06 23:00:00,2.27082,2.27085,2.27082,2.27085,6300000.0
2006-03-06 23:01:00,2.27099,2.27099,2.27084,2.27088,21000000.0
2006-03-06 23:02:00,2.27082,2.27085,2.27074,2.27076,40100000.0
2006-03-06 23:03:00,2.27089,2.27126,2.27089,2.27114,17900000.0
2006-03-06 23:04:00,2.27109,2.27133,2.27087,2.27112,46100000.0
2006-03-06 23:05:00,2.27097,2.27097,2.27077,2.27093,22800000.0
2006-03-06 23:06:00,2.27092,2.271,2.27077,2.271,24000000.0
2006-03-06 23:07:00,2.27104,2.27115,2.27102,2.27115,31900000.0
2006-03-06 23:08:00,2.2712,2.2712,2.27103,2.27117,28100000.0
2006-03-06 23:09:00,2.27126,2.27133,2.27102,2.27122,21300000.0
2006-03-06 23:10:00,2.27114,2.27132,2.2711,2.27118,25000000.0
2006-03-06 23:11:00,2.27129,2.27173,2.27129,2.27161,28300000.0
2006-03-06 23:12:00,2.27158,2.27168,2.27154,2.27158,40200000.0
2006-03-06 23:13:00,2.2716,2.2716,2.2715,2.2716,24800000.0
2006-03-06 23:14:00,2.27155,2.2717,2.27152,2.27162,17600000.0
2006-03-06 23:15:00,2.27186,2.27214,2.27186,2.27201,24300000.0
2006-03-06 23:16:00,2.27203,2.27209,2.27192,2.27195,39000000.0
2006-03-06 23:17:00,2.27197,2.27215,2.27197,2.27204,10300000.0
2006-03-06 23:18:00,2.27217,2.27217,2.2719,2.27202,18000000.0
2006-03-06 23:19:00,2.27203,2.27217,2.27196,2.27212,24800000.0
2006-03-06 23:20:00,2.27219,2.27223,2.2721,2.2721,41800000.0
2006-03-06 23:21:00,2.27203,2.27214,2.27193,2.27214,16000000.0
2006-03-06 23:22:00,2.27197,2.272,2.27187,2.27197,25600000.0
2006-03-06 23:23:00,2.27195,2.27196,2.27175,2.27193,24900000.0
2006-03-06 23:24:00,2.27193,2.27193,2.27178,2.27185,22600000.0
2006-03-06 23:25:00,2.27194,2.27201,2.27176,2.27184,49100000.0
2006-03-06 23:26:00,2.27174,2.27183,2.27173,2.27174,37600000.0
2006-03-06 23:27:00,2.2718,2.27183,2.2718,2.27182,17400000.0
2006-03-06 23:28:00,2.27197,2.27227,2.27197,2.27208,44000000.0
2006-03-06 23:29:00,2.27205,2.27229,2.27195,2.27229,55100000.0
2006-03-06 23:30:00,2.27227,2.27227,2.27199,2.27205,16800000.0
2006-03-06 23:31:00,2.27188,2.27213,2.27178,2.27213,30700000.0
2006-03-06 23:32:00,2.27216,2.27234,2.27216,2.27234,29400000.0
2006-03-06 23:33:00,2.27231,2.27241,2.27216,2.27221,62500000.0
2006-03-06 23:34:00,2.27231,2.2727,2.27231,2.27266,37100000.0
2006-03-06 23:35:00,2.27261,2.27264,2.27234,2.27241,44800000.0
2006-03-06 23:36:00,2.27242,2.27255,2.27229,2.27229,28600000.0
2006-03-06 23:37:00,2.27229,2.27253,2.27229,2.27238,26000000.0
2006-03-06 23:38:00,2.27217,2.27217,2.27194,2.2721,23000000.0
2006-03-06 23:39:00,2.2721,2.27219,2.2719,2.2719,36600000.0
2006-03-06 23:40:00,2.27199,2.27216,2.27199,2.27216,5100000.0
2006-03-06 23:41:00,2.27233,2.27233,2.27224,2.27224,32600000.0
2006-03-06 23:42:00,2.27228,2.27228,2.2721,2.27226,18600000.0
2006-03-06 23:43:00,2.27229,2.27229,2.27207,2.27207,22700000.0
2006-03-06 23:44:00,2.27211,2.27229,2.27193,2.27193,47600000.0
2006-03-06 23:45:00,2.27214,2.27232,2.27199,2.27215,25000000.0
2006-03-06 23:46:00,2.27215,2.27215,2.27193,2.2721,33200000.0
2006-03-06 23:47:00,2.27202,2.27217,2.272,2.27215,18000000.0
2006-03-06 23:48:00,2.27199,2.27205,2.27189,2.272,19500000.0
2006-03-06 23:49:00,2.27188,2.27198,2.27172,2.27198,37500000.0
2006-03-06 23:50:00,2.27222,2.27222,2.27178,2.27193,53500000.0
2006-03-06 23:51:00,2.27211,2.27232,2.27211,2.27213,34800000.0
2006-03-06 23:52:00,2.27218,2.27224,2.27213,2.27213,26000000.0
2006-03-06 23:53:00,2.27209,2.27231,2.27205,2.27205,34000000.0
2006-03-06 23:54:00,2.27208,2.2722,2.27187,2.2722,27800000.0
2006-03-06 23:55:00,2.27218,2.2723,2.27203,2.27203,32200000.0
2006-03-06 23:56:00,2.27224,2.27243,2.27224,2.27232,32000000.0
2006-03-06 23:57:00,2.27257,2.27285,2.27257,2.27285,3200000.0
2006-03-06 23:58:00,2.27299,2.27299,2.2726,2.27271,35800000.0
2006-03-06 23:59:00,2.27258,2.2727,2.27252,2.2727,27700000.0
2006-03-07 00:00:00,2.27255,2.27268,2.27255,2.2726,36000000.0
2006-03-07 00:01:00,2.27166,2.2727,2.27166,2.27193,61300001.0
2006-03-07 00:02:00,2.27231,2.27252,2.27191,2.27252,64500000.0
2006-03-07 00:03:00,2.27247,2.27255,2.27196,2.27197,38300000.0
2006-03-07 00:04:00,2.27197,2.27223,2.2716,2.2718,36100000.0
2006-03-07 00:05:00,2.27205,2.27216,2.27122,2.27132,32700000.0
2006-03-07 00:06:00,2.27128,2.27222,2.27128,2.27193,54999999.0
2006-03-07 00:07:00,2.27178,2.27218,2.27149,2.27202,27300000.0
2006-03-07 00:08:00,2.2721,2.2724,2.27172,2.27192,31500000.0
2006-03-07 00:09:00,2.27257,2.27257,2.27193,2.27217,24700000.0
2006-03-07 00:10:00,2.27188,2.2726,2.27188,2.27202,35400000.0
2006-03-07 00:11:00,2.27225,2.27244,2.27179,2.27235,55800000.0
2006-03-07 00:12:00,2.27185,2.27203,2.27142,2.27142,28200000.0
2006-03-07 00:13:00,2.272,2.27203,2.27122,2.27194,31500000.0
2006-03-07 00:14:00,2.27194,2.27205,2.2715,2.2715,30400000.0
2006-03-07 00:15:00,2.27162,2.27221,2.27144,2.27157,27100000.0
2006-03-07 00:16:00,2.27252,2.27252,2.27137,2.27196,35300000.0
2006-03-07 00:17:00,2.27185,2.27224,2.27151,2.27171,48600000.0
2006-03-07 00:18:00,2.2719,2.27237,2.27144,2.272,34900000.0
2006-03-07 00:19:00,2.27212,2.27212,2.27105,2.27192,52100000.0
2006-03-07 00:20:00,2.27132,2.27144,2.27085,2.27098,49200000.0
2006-03-07 00:21:00,2.27123,2.27176,2.27112,2.27176,31700000.0
2006-03-07 00:22:00,2.2719,2.272,2.27115,2.27127,42800000.0
2006-03-07 00:23:00,2.27128,2.27184,2.27117,2.27173,44200000.0
2006-03-07 00:24:00,2.27152,2.27194,2.2711,2.27126,28500000.0
2006-03-07 00:25:00,2.27126,2.27214,2.27113,2.27163,51399999.0
2006-03-07 00:26:00,2.27211,2.27211,2.27133,2.27133,39700000.0
2006-03-07 00:27:00,2.27242,2.27242,2.27195,2.27195,34900000.0
2006-03-07 00:28:00,2.27175,2.27182,2.27153,2.27172,39500000.0
2006-03-07 00:29:00,2.27178,2.27178,2.27173,2.27173,4800000.0
2006-03-07 00:30:00,2.27168,2.27174,2.27159,2.27173,32500000.0
2006-03-07 00:31:00,2.27173,2.27187,2.27173,2.27187,24000000.0
2006-03-07 00:32:00,2.27182,2.27195,2.27178,2.2719,41200000.0
2006-03-07 00:33:00,2.27188,2.27188,2.27163,2.27163,26800000.0
2006-03-07 00:34:00,2.27155,2.27175,2.27155,2.27155,26800000.0
2006-03-07 00:35:00,2.2716,2.27178,2.27151,2.27158,41400000.0
2006-03-07 00:36:00,2.27141,2.27141,2.27136,2.27136,10000000.0
2006-03-07 00:37:00,2.27127,2.27127,2.27114,2.27114,21400000.0
2006-03-07 00:38:00,2.2713,2.27147,2.27124,2.27147,41700000.0
2006-03-07 00:39:00,2.27143,2.27143,2.27117,2.27127,30900000.0
2006-03-07 00:40:00,2.27129,2.27133,2.27122,2.27122,21800000.0
2006-03-07 00:41:00,2.27139,2.27139,2.271,2.27112,24700000.0
2006-03-07 00:42:00,2.27131,2.27166,2.27131,2.27146,26400000.0
2006-03-07 00:43:00,2.27153,2.27153,2.2711,2.27124,41100000.0
2006-03-07 00:44:00,2.27113,2.27113,2.27075,2.27105,39800000.0
2006-03-07 00:45:00,2.27104,2.27124,2.27098,2.27117,29000000.0
2006-03-07 00:46:00,2.27095,2.27139,2.27095,2.27112,20200000.0
2006-03-07 00:47:00,2.27124,2.27145,2.27118,2.2713,32600000.0
2006-03-07 00:48:00,2.27147,2.27152,2.27132,2.27132,44300000.0
2006-03-07 00:49:00,2.27135,2.27135,2.27069,2.27069,28800000.0
2006-03-07 00:50:00,2.27076,2.27089,2.27076,2.27089,13400000.0
2006-03-07 00:51:00,2.27102,2.27102,2.27067,2.27101,29600000.0
2006-03-07 00:52:00,2.27103,2.27119,2.27103,2.27107,29600000.0
2006-03-07 00:53:00,2.27101,2.27107,2.27052,2.27088,36200000.0
2006-03-07 00:54:00,2.27086,2.27086,2.27049,2.27067,24300000.0
2006-03-07 00:55:00,2.27063,2.2707,2.2705,2.2705,30400000.0
2006-03-07 00:56:00,2.27041,2.27088,2.27036,2.27073,31100000.0
2006-03-07 00:57:00,2.27063,2.27093,2.27051,2.27093,19200000.0
2006-03-07 00:58:00,2.27087,2.27105,2.27076,2.27076,60900000.0
2006-03-07 00:59:00,2.2708,2.27108,2.2708,2.27092,20600000.0
2006-03-07 01:00:00,2.27108,2.27108,2.27091,2.27105,32000000.0
2006-03-07 01:01:00,2.27115,2.2713,2.27112,2.2713,18600000.0
2006-03-07 01:02:00,2.27129,2.27139,2.2712,2.27122,18500000.0
2006-03-07 01:03:00,2.27135,2.27147,2.27114,2.27114,33800000.0
2006-03-07 01:04:00,2.27124,2.27139,2.27122,2.27122,24000000.0
2006-03-07 01:05:00,2.2713,2.27142,2.2711,2.27125,41400000.0
2006-03-07 01:06:00,2.2713,2.27142,2.2713,2.27139,50300000.0
2006-03-07 01:07:00,2.27114,2.27131,2.27109,2.27131,36100000.0
2006-03-07 01:08:00,2.27124,2.27143,2.27124,2.27143,32300000.0
2006-03-07 01:09:00,2.27152,2.27181,2.27148,2.27148,14700000.0
2006-03-07 01:10:00,2.27167,2.27167,2.27145,2.27163,45700000.0
2006-03-07 01:11:00,2.27163,2.2719,2.27156,2.2719,12000000.0
2006-03-07 01:12:00,2.27181,2.27186,2.27167,2.27167,45300000.0
2006-03-07 01:13:00,2.27164,2.27195,2.27164,2.27191,15500000.0
2006-03-07 01:14:00,2.27171,2.27176,2.27165,2.27174,34000000.0
2006-03-07 01:15:00,2.27182,2.27196,2.27173,2.27173,24400000.0
2006-03-07 01:16:00,2.27185,2.27185,2.27156,2.27156,27300000.0
2006-03-07 01:17:00,2.27163,2.27198,2.27155,2.27198,28800000.0
2006-03-07 01:18:00,2.27188,2.27188,2.27178,2.27187,16200000.0
2006-03-07 01:19:00,2.27185,2.27185,2.27185,2.27185,3600000.0
2006-03-07 01:20:00,2.27173,2.27196,2.27173,2.27194,39000000.0
2006-03-07 01:21:00,2.27198,2.2721,2.27193,2.2721,16700000.0
2006-03-07 01:22:00,2.27205,2.27221,2.27196,2.2721,50700000.0
2006-03-07 01:23:00,2.27215,2.27235,2.27215,2.27224,25300000.0
2006-03-07 01:24:00,2.27228,2.27228,2.27227,2.27227,7200000.0
2006-03-07 01:25:00,2.27228,2.27228,2.27228,2.27228,12200000.0
2006-03-07 01:26:00,2.27221,2.27221,2.27204,2.2722,33500000.0
2006-03-07 01:27:00,2.27227,2.27245,2.27217,2.27225,44800000.0
2006-03-07 01:28:00,2.27222,2.27237,2.27222,2.27225,14000000.0
2006-03-07 01:29:00,2.27225,2.27225,2.27204,2.27204,28100000.0
2006-03-07 01:30:00,2.27205,2.27236,2.27205,2.27219,48900000.0
2006-03-07 01:31:00,2.27196,2.27196,2.2716,2.27175,25700000.0
2006-03-07 01:32:00,2.27175,2.27175,2.27162,2.27162,8700000.0
2006-03-07 01:33:00,2.2716,2.2717,2.27158,2.2717,38300000.0
2006-03-07 01:34:00,2.27165,2.27183,2.27158,2.27158,57700000.0
2006-03-07 01:35:00,2.27177,2.27224,2.27177,2.27224,36900000.0
2006-03-07 01:36:00,2.27219,2.27238,2.27217,2.27238,18400000.0
2006-03-07 01:37:00,2.27219,2.27243,2.2721,2.2721,38100000.0
2006-03-07 01:38:00,2.27216,2.27234,2.27216,2.27234,25000000.0
2006-03-07 01:39:00,2.27232,2.27242,2.27225,2.27231,75800000.0
2006-03-07 01:40:00,2.27238,2.27312,2.27238,2.27309,22400000.0
2006-03-07 01:41:00,2.27326,2.27326,2.27292,2.27299,30400000.0
2006-03-07 01:42:00,2.27289,2.27304,2.27276,2.27293,35000000.0
2006-03-07 01:43:00,2.27268,2.27268,2.27223,2.27223,24800000.0
2006-03-07 01:44:00,2.27232,2.27242,2.27189,2.27203,42800000.0
2006-03-07 01:45:00,2.27192,2.27245,2.27192,2.27208,59200000.0
2006-03-07 01:46:00,2.27191,2.27207,2.27182,2.27194,50900000.0
2006-03-07 01:47:00,2.27195,2.27219,2.27195,2.27219,8000000.0
2006-03-07 01:48:00,2.27231,2.2724,2.2722,2.27229,42100000.0
2006-03-07 01:49:00,2.27239,2.27283,2.27239,2.27283,27400000.0
2006-03-07 01:50:00,2.27278,2.27295,2.27271,2.27295,35800001.0
2006-03-07 01:51:00,2.27289,2.27289,2.27237,2.27237,25900000.0
2006-03-07 01:52:00,2.27228,2.27261,2.27228,2.2724,59900000.0
2006-03-07 01:53:00,2.27243,2.27253,2.27205,2.27205,18400000.0
2006-03-07 01:54:00,2.27186,2.27191,2.27165,2.27165,22800000.0
2006-03-07 01:55:00,2.27169,2.27184,2.27145,2.27145,39099999.0
2006-03-07 01:56:00,2.27146,2.27168,2.27126,2.27126,22900000.0
2006-03-07 01:57:00,2.27142,2.2716,2.27104,2.27107,26400000.0
2006-03-07 01:58:00,2.27107,2.27115,2.27107,2.27114,26700000.0
2006-03-07 01:59:00,2.27117,2.27136,2.27117,2.27131,19400000.0
2006-03-07 02:00:00,2.27128,2.27132,2.27128,2.27132,9700000.0
2006-03-07 02:01:00,2.27102,2.27117,2.27101,2.27108,40800000.0
2006-03-07 02:02:00,2.27104,2.27104,2.27087,2.27092,35400000.0
2006-03-07 02:03:00,2.27114,2.27114,2.27087,2.27087,12700000.0
2006-03-07 02:04:00,2.27098,2.27103,2.27073,2.27076,18800000.0
2006-03-07 02:05:00,2.2706,2.27088,2.27057,2.27078,64400000.0
2006-03-07 02:06:00,2.27064,2.27068,2.2705,2.27055,49000000.0
2006-03-07 02:07:00,2.27054,2.27082,2.27043,2.27082,55700000.0
2006-03-07 02:08:00,2.27068,2.27109,2.27063,2.27109,40900000.0
2006-03-07 02:09:00,2.27123,2.27123,2.27068,2.27068,25500000.0
2006-03-07 02:10:00,2.27082,2.27097,2.27077,2.27093,31100000.0
2006-03-07 02:11:00,2.27086,2.27115,2.27086,2.27113,35600000.0
2006-03-07 02:12:00,2.27116,2.2713,2.27092,2.2713,30400000.0
2006-03-07 02:13:00,2.27113,2.27113,2.27097,2.27109,34700000.0
2006-03-07 02:14:00,2.27112,2.27115,2.27103,2.27104,28600000.0
2006-03-07 02:15:00,2.27121,2.27121,2.27096,2.27099,23200000.0
2006-03-07 02:16:00,2.2709,2.27115,2.2709,2.27115,35300000.0
2006-03-07 02:17:00,2.27116,2.2712,2.27103,2.27103,28500000.0
2006-03-07 02:18:00,2.27099,2.27122,2.27099,2.27111,39900000.0
2006-03-07 02:19:00,2.27108,2.27137,2.27108,2.27119,17000000.0
2006-03-07 02:20:00,2.27116,2.27125,2.27106,2.27125,37200001.0
2006-03-07 02:21:00,2.2713,2.27147,2.2713,2.27137,20300000.0
2006-03-07 02:22:00,2.27141,2.27142,2.27119,2.27142,20800000.0
2006-03-07 02:23:00,2.2714,2.2715,2.27123,2.27123,35600000.0
2006-03-07 02:24:00,2.27132,2.27136,2.27132,2.27134,15700000.0
2006-03-07 02:25:00,2.27151,2.27151,2.27136,2.27147,48500000.0
2006-03-07 02:26:00,2.27149,2.27149,2.27121,2.27135,29300000.0
2006-03-07 02:27:00,2.27134,2.27148,2.27129,2.27143,48800000.0
2006-03-07 02:28:00,2.27149,2.27172,2.27149,2.27155,23600000.0
2006-03-07 02:29:00,2.27163,2.27177,2.27142,2.27142,33300000.0
2006-03-07 02:30:00,2.27148,2.27165,2.27148,2.2715,31500000.0
2006-03-07 02:31:00,2.27136,2.27136,2.27114,2.27133,33500000.0
2006-03-07 02:32:00,2.2713,2.27156,2.2713,2.27138,29700000.0
2006-03-07 02:33:00,2.27143,2.27162,2.27143,2.27153,27400000.0
2006-03-07 02:34:00,2.27158,2.27166,2.27147,2.27147,20400000.0
2006-03-07 02:35:00,2.27154,2.27175,2.27125,2.27125,17800000.0
2006-03-07 02:36:00,2.27162,2.27202,2.27162,2.27202,22000000.0
2006-03-07 02:37:00,2.27214,2.27225,2.27214,2.27225,16800000.0
2006-03-07 02:38:00,2.27226,2.27267,2.27226,2.27251,25400000.0
2006-03-07 02:39:00,2.27256,2.27256,2.27248,2.27249,30700000.0
2006-03-07 02:40:00,2.27248,2.27269,2.27239,2.27269,32600000.0
2006-03-07 02:41:00,2.27263,2.27263,2.2724,2.27248,36700000.0
2006-03-07 02:42:00,2.27238,2.27258,2.27223,2.27231,29500000.0
2006-03-07 02:43:00,2.27233,2.27267,2.2723,2.27267,30800000.0
2006-03-07 02:44:00,2.27268,2.27279,2.27257,2.27279,16400000.0
2006-03-07 02:45:00,2.27286,2.27304,2.27264,2.27304,40200000.0
2006-03-07 02:46:00,2.27323,2.27394,2.27323,2.27394,32900000.0
2006-03-07 02:47:00,2.27379,2.27405,2.27332,2.27332,18200000.0
2006-03-07 02:48:00,2.27321,2.27354,2.27316,2.27351,21300000.0
2006-03-07 02:49:00,2.27345,2.27351,2.27314,2.27314,17000000.0
2006-03-07 02:50:00,2.27282,2.27282,2.27257,2.27258,34500000.0
2006-03-07 02:51:00,2.27242,2.27262,2.27206,2.27262,26200000.0
2006-03-07 02:52:00,2.27253,2.27253,2.27197,2.27197,25600000.0
2006-03-07 02:53:00,2.27186,2.27186,2.27132,2.27162,21000000.0
2006-03-07 02:54:00,2.27174,2.27174,2.27122,2.27135,52600000.0
2006-03-07 02:55:00,2.27133,2.27147,2.2712,2.2712,41100000.0
2006-03-07 02:56:00,2.2717,2.27231,2.2717,2.27202,20600000.0
2006-03-07 02:57:00,2.2719,2.27217,2.27177,2.272,31300000.0
2006-03-07 02:58:00,2.27196,2.27231,2.27192,2.27226,24000000.0
2006-03-07 02:59:00,2.27221,2.27285,2.27221,2.27285,57100000.0
2006-03-07 03:00:00,2.27278,2.27289,2.27241,2.27241,21500000.0
2006-03-07 03:01:00,2.2725,2.2729,2.2725,2.2729,25800000.0
2006-03-07 03:02:00,2.27273,2.27283,2.27256,2.27283,25200000.0
2006-03-07 03:03:00,2.27282,2.27282,2.27259,2.27265,30500000.0
2006-03-07 03:04:00,2.27257,2.27284,2.27248,2.27284,27600000.0
2006-03-07 03:05:00,2.27263,2.27289,2.27256,2.27277,31900000.0
2006-03-07 03:06:00,2.27261,2.27278,2.27255,2.27267,52799999.0
2006-03-07 03:07:00,2.27265,2.27265,2.27221,2.27244,23900000.0
2006-03-07 03:08:00,2.27261,2.27295,2.27255,2.2727,55000000.0
2006-03-07 03:09:00,2.27253,2.27257,2.2724,2.27247,30300000.0
2006-03-07 03:10:00,2.27248,2.27285,2.27248,2.27254,40600000.0
2006-03-07 03:11:00,2.27262,2.27287,2.27251,2.27287,47000000.0
2006-03-07 03:12:00,2.27273,2.27308,2.27267,2.2729,50800000.0
2006-03-07 03:13:00,2.27281,2.27281,2.27247,2.27247,17600000.0
2006-03-07 03:14:00,2.2725,2.27264,2.27227,2.27227,60400000.0
2006-03-07 03:15:00,2.27211,2.27234,2.27211,2.27213,24400000.0
2006-03-07 03:16:00,2.27218,2.27241,2.2721,2.2722,32000000.0
2006-03-07 03:17:00,2.27223,2.27227,2.27199,2.27223,31600000.0
2006-03-07 03:18:00,2.27233,2.27239,2.27208,2.27208,15200000.0
2006-03-07 03:19:00,2.27198,2.27214,2.27198,2.27206,33200000.0
2006-03-07 03:20:00,2.27195,2.27202,2.27171,2.27191,31400000.0
2006-03-07 03:21:00,2.27188,2.2721,2.27187,2.27192,79900001.0
2006-03-07 03:22:00,2.27194,2.2725,2.27192,2.2725,36100000.0
2006-03-07 03:23:00,2.27262,2.27298,2.27253,2.27253,47300000.0
2006-03-07 03:24:00,2.27255,2.27255,2.27228,2.27232,26200000.0
2006-03-07 03:25:00,2.27228,2.27245,2.27221,2.27223,67900000.0
2006-03-07 03:26:00,2.27224,2.27235,2.27217,2.27217,40900000.0
2006-03-07 03:27:00,2.27211,2.27214,2.27211,2.27214,11200000.0
2006-03-07 03:28:00,2.27234,2.27246,2.27227,2.27227,22700000.0
2006-03-07 03:29:00,2.27222,2.27242,2.27214,2.27219,37700000.0
2006-03-07 03:30:00,2.27222,2.27236,2.27218,2.27218,27300000.0
2006-03-07 03:31:00,2.27232,2.27232,2.27209,2.27215,28600000.0
2006-03-07 03:32:00,2.27215,2.27225,2.27212,2.27212,36500000.0
2006-03-07 03:33:00,2.27215,2.27215,2.27182,2.27182,39400000.0
2006-03-07 03:34:00,2.27177,2.27177,2.27155,2.27162,63300000.0
2006-03-07 03:35:00,2.27165,2.27183,2.27141,2.27171,43000000.0
2006-03-07 03:36:00,2.27172,2.27193,2.2717,2.2717,34700000.0
2006-03-07 03:37:00,2.27168,2.2718,2.27158,2.27175,29000000.0
2006-03-07 03:38:00,2.27174,2.27195,2.27148,2.27152,30200000.0
2006-03-07 03:39:00,2.27149,2.27196,2.27149,2.27196,19500000.0
2006-03-07 03:40:00,2.2717,2.2718,2.27144,2.27144,25400000.0
2006-03-07 03:41:00,2.27127,2.27139,2.2712,2.2713,35900000.0
2006-03-07 03:42:00,2.27132,2.27145,2.27115,2.27133,40500000.0
2006-03-07 03:43:00,2.2715,2.27166,2.2715,2.27166,28200000.0
2006-03-07 03:44:00,2.27161,2.27175,2.27155,2.27155,58700000.0
2006-03-07 03:45:00,2.27158,2.27176,2.27158,2.27164,18500000.0
2006-03-07 03:46:00,2.27172,2.27197,2.27172,2.27197,42100000.0
2006-03-07 03:47:00,2.27173,2.27173,2.27158,2.27166,13300000.0
2006-03-07 03:48:00,2.27166,2.27172,2.27165,2.27168,19700000.0
2006-03-07 03:49:00,2.27157,2.27167,2.27157,2.27157,25400000.0
2006-03-07 03:50:00,2.27157,2.27173,2.27148,2.27155,47800000.0
2006-03-07 03:51:00,2.27171,2.27171,2.27143,2.27151,38800000.0
2006-03-07 03:52:00,2.27162,2.27162,2.27135,2.27135,27100000.0
2006-03-07 03:53:00,2.27125,2.27142,2.27123,2.27133,64800000.0
2006-03-07 03:54:00,2.27143,2.27158,2.27078,2.27087,40000000.0
2006-03-07 03:55:00,2.27096,2.27131,2.27088,2.27123,17400000.0
2006-03-07 03:56:00,2.27117,2.27157,2.27117,2.27135,18200000.0
2006-03-07 03:57:00,2.27154,2.27167,2.27148,2.27151,27900000.0
2006-03-07 03:58:00,2.27149,2.27151,2.27143,2.27151,29500000.0
2006-03-07 03:59:00,2.27142,2.27148,2.27136,2.27147,18100000.0
2006-03-07 04:00:00,2.27133,2.27133,2.27102,2.27102,27000000.0
2006-03-07 04:01:00,2.27087,2.2711,2.27087,2.271,8800000.0
2006-03-07 04:02:00,2.27109,2.27112,2.271,2.27112,28800000.0
2006-03-07 04:03:00,2.27117,2.27132,2.2711,2.2711,30000000.0
2006-03-07 04:04:00,2.27103,2.27103,2.27084,2.27092,16600000.0
2006-03-07 04:05:00,2.27088,2.27117,2.27088,2.27117,30300000.0
2006-03-07 04:06:00,2.27124,2.27135,2.27122,2.27135,37700000.0
2006-03-07 04:07:00,2.2713,2.27158,2.2713,2.27141,45400000.0
2006-03-07 04:08:00,2.2714,2.27155,2.27135,2.27135,16000000.0
2006-03-07 04:09:00,2.27135,2.27156,2.27132,2.2715,44400001.0
2006-03-07 04:10:00,2.27129,2.27144,2.27124,2.27124,23000000.0
2006-03-07 04:11:00,2.27132,2.27137,2.27125,2.27137,19100000.0
2006-03-07 04:12:00,2.27128,2.27154,2.27128,2.27154,41300000.0
2006-03-07 04:13:00,2.27124,2.27126,2.27124,2.27126,13500000.0
2006-03-07 04:14:00,2.27114,2.27132,2.27112,2.27114,22000000.0
2006-03-07 04:15:00,2.27116,2.2713,2.27116,2.27121,17200000.0
2006-03-07 04:16:00,2.27123,2.27142,2.27111,2.2712,28200000.0
2006-03-07 04:17:00,2.27117,2.27133,2.27102,2.27108,38500000.0
2006-03-07 04:18:00,2.27133,2.27139,2.27127,2.2713,27900000.0
2006-03-07 04:19:00,2.27139,2.27147,2.27128,2.27134,21000000.0
2006-03-07 04:20:00,2.27131,2.27131,2.27124,2.27124,10400000.0
2006-03-07 04:21:00,2.2712,2.2713,2.27108,2.2713,32400000.0
2006-03-07 04:22:00,2.27101,2.27134,2.271,2.27125,34000000.0
2006-03-07 04:23:00,2.27126,2.27136,2.27126,2.27136,4700000.0
2006-03-07 04:24:00,2.27145,2.27155,2.27129,2.27129,42000000.0
2006-03-07 04:25:00,2.27147,2.27156,2.27135,2.27135,34600000.0
2006-03-07 04:26:00,2.27148,2.27155,2.27148,2.27149,19100000.0
2006-03-07 04:27:00,2.27157,2.27163,2.27136,2.27136,18800000.0
2006-03-07 04:28:00,2.27146,2.27169,2.27143,2.27147,21300000.0
2006-03-07 04:29:00,2.27158,2.27158,2.27137,2.27143,33900000.0
2006-03-07 04:30:00,2.27145,2.27164,2.27143,2.27154,68400001.0
2006-03-07 04:31:00,2.27159,2.27176,2.2715,2.27162,28700000.0
2006-03-07 04:32:00,2.27164,2.27173,2.27154,2.27167,36900000.0
2006-03-07 04:33:00,2.27163,2.2719,2.27163,2.2719,16100000.0
2006-03-07 04:34:00,2.27188,2.27188,2.27162,2.27162,43500000.0
2006-03-07 04:35:00,2.2715,2.27176,2.2715,2.27176,10400000.0
2006-03-07 04:36:00,2.27174,2.27176,2.27164,2.27176,19500000.0
2006-03-07 04:37:00,2.27197,2.2721,2.27196,2.27196,37600000.0
2006-03-07 04:38:00,2.27196,2.27199,2.2717,2.2717,22800000.0
2006-03-07 04:39:00,2.27158,2.27181,2.27158,2.2717,23500000.0
2006-03-07 04:40:00,2.27158,2.2718,2.27156,2.27172,33200000.0
2006-03-07 04:41:00,2.27187,2.2719,2.27172,2.27172,37800000.0
2006-03-07 04:42:00,2.27175,2.27191,2.27172,2.27182,26000000.0
2006-03-07 04:43:00,2.27182,2.27182,2.27168,2.27168,4800000.0
2006-03-07 04:44:00,2.27162,2.27173,2.27159,2.27159,46099998.0
2006-03-07 04:45:00,2.27166,2.27181,2.27166,2.2718,36500000.0
2006-03-07 04:46:00,2.27177,2.27182,2.27175,2.27178,39700000.0
2006-03-07 04:47:00,2.27177,2.27191,2.27175,2.27175,20500000.0
2006-03-07 04:48:00,2.27158,2.27189,2.27113,2.27113,38199999.0
2006-03-07 04:49:00,2.27148,2.27167,2.27148,2.27166,13400000.0
2006-03-07 04:50:00,2.27168,2.27215,2.27168,2.27203,65200000.0
2006-03-07 04:51:00,2.27191,2.2721,2.27179,2.27193,32900000.0
2006-03-07 04:52:00,2.27193,2.27213,2.27181,2.27208,46300000.0
2006-03-07 04:53:00,2.27224,2.27234,2.27212,2.27234,21600000.0
2006-03-07 04:54:00,2.27248,2.27278,2.27248,2.2726,27200000.0
2006-03-07 04:55:00,2.27263,2.27278,2.2726,2.27267,19600000.0
2006-03-07 04:56:00,2.2728,2.2728,2.27252,2.27262,41400000.0
2006-03-07 04:57:00,2.2727,2.27308,2.2727,2.27276,47300000.0
2006-03-07 04:58:00,2.27275,2.27285,2.27271,2.27278,45200000.0
2006-03-07 04:59:00,2.27263,2.27276,2.27258,2.27276,38800000.0
2006-03-07 05:00:00,2.27292,2.27309,2.27243,2.27243,40400000.0
2006-03-07 05:01:00,2.27241,2.27264,2.27241,2.27242,16400000.0
2006-03-07 05:02:00,2.27241,2.27252,2.27224,2.27224,29100000.0
2006-03-07 05:03:00,2.27223,2.27224,2.27219,2.27221,10800000.0
2006-03-07 05:04:00,2.27213,2.2723,2.27213,2.27227,30000000.0
2006-03-07 05:05:00,2.27231,2.27231,2.27202,2.27202,24800000.0
2006-03-07 05:06:00,2.27184,2.27207,2.27182,2.27184,47499999.0
2006-03-07 05:07:00,2.27183,2.27223,2.27176,2.27223,20100000.0
2006-03-07 05:08:00,2.27244,2.27263,2.27232,2.27237,54100000.0
2006-03-07 05:09:00,2.27245,2.27256,2.27236,2.27244,36400000.0
2006-03-07 05:10:00,2.27233,2.27264,2.27233,2.27246,44500000.0
2006-03-07 05:11:00,2.27245,2.27283,2.27242,2.27278,59900001.0
2006-03-07 05:12:00,2.27297,2.27305,2.2728,2.2729,44600000.0
2006-03-07 05:13:00,2.27298,2.27335,2.27291,2.27335,43199999.0
2006-03-07 05:14:00,2.27342,2.27361,2.2734,2.27356,53100000.0
2006-03-07 05:15:00,2.27372,2.27383,2.27372,2.27383,5900000.0
2006-03-07 05:16:00,2.2737,2.27381,2.2737,2.2737,25300000.0
2006-03-07 05:17:00,2.27363,2.27375,2.27353,2.27362,27600000.0
2006-03-07 05:18:00,2.27351,2.27359,2.27335,2.27335,44300000.0
2006-03-07 05:19:00,2.27338,2.27358,2.27338,2.27357,63500001.0
2006-03-07 05:20:00,2.27341,2.27372,2.27341,2.27372,25200000.0
2006-03-07 05:21:00,2.27369,2.27384,2.27367,2.27383,54000000.0
2006-03-07 05:22:00,2.27372,2.27381,2.27362,2.27375,22000000.0
2006-03-07 05:23:00,2.2738,2.27406,2.2738,2.27395,39900000.0
2006-03-07 05:24:00,2.27389,2.2741,2.27389,2.2741,20000000.0
2006-03-07 05:25:00,2.27408,2.27432,2.27408,2.2741,38900000.0
2006-03-07 05:26:00,2.27416,2.27423,2.27404,2.27413,46400000.0
2006-03-07 05:27:00,2.27406,2.2741,2.274,2.274,14800000.0
2006-03-07 05:28:00,2.27389,2.274,2.27378,2.27378,32100000.0
2006-03-07 05:29:00,2.27384,2.27408,2.27384,2.27393,11200000.0
2006-03-07 05:30:00,2.27401,2.27412,2.2737,2.2737,22800000.0
2006-03-07 05:31:00,2.27353,2.2737,2.27353,2.27365,13100000.0
2006-03-07 05:32:00,2.27376,2.2739,2.27367,2.27374,46200000.0
2006-03-07 05:33:00,2.27377,2.27377,2.27366,2.27367,24000000.0
2006-03-07 05:34:00,2.27347,2.27359,2.27346,2.27359,18800000.0
2006-03-07 05:35:00,2.2737,2.2737,2.27344,2.27344,21600000.0
2006-03-07 05:36:00,2.27332,2.27335,2.2732,2.27328,45200001.0
2006-03-07 05:37:00,2.27324,2.27347,2.27324,2.27335,24700000.0
2006-03-07 05:38:00,2.27337,2.27355,2.27337,2.27355,17100000.0
2006-03-07 05:39:00,2.2735,2.27359,2.27335,2.2735,36500000.0
2006-03-07 05:40:00,2.2734,2.27365,2.2734,2.27364,26300000.0
2006-03-07 05:41:00,2.27367,2.27369,2.27354,2.27354,43499999.0
2006-03-07 05:42:00,2.27347,2.2736,2.27347,2.27355,39400000.0
2006-03-07 05:43:00,2.27359,2.27359,2.27355,2.27358,22400000.0
2006-03-07 05:44:00,2.27333,2.27356,2.27333,2.2735,35800000.0
2006-03-07 05:45:00,2.27355,2.27361,2.27341,2.27341,26000000.0
2006-03-07 05:46:00,2.2735,2.27355,2.27342,2.27342,26100000.0
2006-03-07 05:47:00,2.27353,2.2739,2.27353,2.2739,19300000.0
2006-03-07 05:48:00,2.27394,2.27394,2.27366,2.27379,63399999.0
2006-03-07 05:49:00,2.27375,2.2739,2.27361,2.2737,35700000.0
2006-03-07 05:50:00,2.27351,2.27361,2.27346,2.27355,36800000.0
2006-03-07 05:51:00,2.27357,2.27358,2.27338,2.27348,47500000.0
2006-03-07 05:52:00,2.27347,2.27364,2.27341,2.27355,23700000.0
2006-03-07 05:53:00,2.27349,2.2737,2.27349,2.27357,25300000.0
2006-03-07 05:54:00,2.27341,2.27355,2.2734,2.2735,33500000.0
2006-03-07 05:55:00,2.27359,2.27373,2.27353,2.27373,17000000.0
2006-03-07 05:56:00,2.27366,2.27366,2.27332,2.27338,13800000.0
2006-03-07 05:57:00,2.27338,2.27345,2.27309,2.27317,25600000.0
2006-03-07 05:58:00,2.27311,2.27346,2.27311,2.27327,40000000.0
2006-03-07 05:59:00,2.27342,2.27344,2.27328,2.2733,45500000.0
2006-03-07 06:00:00,2.27317,2.27327,2.27298,2.27298,27100000.0
2006-03-07 06:01:00,2.27321,2.27321,2.27319,2.27319,7200000.0
2006-03-07 06:02:00,2.27316,2.27319,2.27313,2.27313,36700000.0
2006-03-07 06:03:00,2.27311,2.27323,2.27307,2.27307,25100000.0
2006-03-07 06:04:00,2.27308,2.27323,2.27308,2.27308,15000000.0
2006-03-07 06:05:00,2.27303,2.2732,2.27295,2.27308,60400000.0
2006-03-07 06:06:00,2.27315,2.27332,2.27309,2.27318,26500000.0
2006-03-07 06:07:00,2.27314,2.27318,2.27303,2.27303,17000000.0
2006-03-07 06:08:00,2.2731,2.27317,2.27288,2.273,43500000.0
2006-03-07 06:09:00,2.27316,2.27329,2.27296,2.27296,33900000.0
2006-03-07 06:10:00,2.27292,2.27308,2.27287,2.27308,23000000.0
2006-03-07 06:11:00,2.27307,2.2731,2.27297,2.27297,7500000.0
2006-03-07 06:12:00,2.27293,2.27321,2.27293,2.27306,42100001.0
2006-03-07 06:13:00,2.27305,2.27317,2.27305,2.27317,15600000.0
2006-03-07 06:14:00,2.27308,2.27318,2.273,2.273,15300000.0
2006-03-07 06:15:00,2.27311,2.27336,2.27311,2.2732,29600000.0
2006-03-07 06:16:00,2.27338,2.27338,2.27321,2.27338,4800000.0
2006-03-07 06:17:00,2.27323,2.27323,2.27313,2.27313,21500000.0
2006-03-07 06:18:00,2.27327,2.27331,2.2732,2.27327,25600000.0
2006-03-07 06:19:00,2.27317,2.27317,2.27307,2.27307,7800000.0
2006-03-07 06:20:00,2.27306,2.27329,2.27297,2.27297,27200000.0
2006-03-07 06:21:00,2.27308,2.27318,2.27296,2.27318,27400000.0
2006-03-07 06:22:00,2.27315,2.27315,2.27301,2.27312,41400000.0
2006-03-07 06:23:00,2.27313,2.27323,2.27308,2.27308,24800000.0
2006-03-07 06:24:00,2.27325,2.27339,2.27297,2.27297,17200000.0
2006-03-07 06:25:00,2.27281,2.27316,2.27281,2.27301,28400000.0
2006-03-07 06:26:00,2.27301,2.27309,2.27297,2.27297,25600000.0
2006-03-07 06:27:00,2.27296,2.27296,2.27287,2.27289,25600000.0
2006-03-07 06:28:00,2.27296,2.27322,2.27291,2.27322,31100000.0
2006-03-07 06:29:00,2.2731,2.27313,2.27288,2.27304,51700001.0
2006-03-07 06:30:00,2.27323,2.27323,2.27299,2.27299,7600000.0
2006-03-07 06:31:00,2.27286,2.27307,2.27278,2.27288,37700000.0
2006-03-07 06:32:00,2.27294,2.27301,2.27274,2.27295,22700000.0
2006-03-07 06:33:00,2.27285,2.27289,2.27281,2.27284,42900000.0
2006-03-07 06:34:00,2.27296,2.27302,2.27291,2.27302,19600000.0
2006-03-07 06:35:00,2.2732,2.2732,2.2732,2.2732,4600000.0
2006-03-07 06:36:00,2.27331,2.27363,2.27323,2.27361,39800000.0
2006-03-07 06:37:00,2.27355,2.27392,2.27353,2.27371,64900000.0
2006-03-07 06:38:00,2.27365,2.27375,2.27336,2.27337,51600000.0
2006-03-07 06:39:00,2.2734,2.27359,2.27331,2.27331,30200000.0
2006-03-07 06:40:00,2.2735,2.27379,2.2735,2.27365,22800000.0
2006-03-07 06:41:00,2.2736,2.27397,2.2736,2.27373,37400000.0
2006-03-07 06:42:00,2.27382,2.27394,2.2736,2.27375,31900000.0
2006-03-07 06:43:00,2.2736,2.2736,2.2733,2.27336,29300000.0
2006-03-07 06:44:00,2.27332,2.27345,2.27332,2.27345,18400000.0
2006-03-07 06:45:00,2.2734,2.27367,2.2734,2.27367,36100000.0
2006-03-07 06:46:00,2.27372,2.2738,2.27359,2.27375,34600000.0
2006-03-07 06:47:00,2.27369,2.27421,2.27369,2.27373,53900000.0
2006-03-07 06:48:00,2.27352,2.2737,2.27352,2.2737,9900000.0
2006-03-07 06:49:00,2.2738,2.27408,2.2738,2.27399,29900000.0
2006-03-07 06:50:00,2.27418,2.27429,2.27401,2.27419,31300000.0
2006-03-07 06:51:00,2.27431,2.27437,2.27379,2.27392,41600000.0
2006-03-07 06:52:00,2.27399,2.27437,2.27399,2.27437,48500000.0
2006-03-07 06:53:00,2.27463,2.27496,2.27429,2.27457,31000000.0
2006-03-07 06:54:00,2.27476,2.27536,2.27476,2.2753,39400000.0
2006-03-07 06:55:00,2.27529,2.27532,2.27495,2.27526,37600000.0
2006-03-07 06:56:00,2.27532,2.27543,2.27446,2.27446,33900000.0
2006-03-07 06:57:00,2.2748,2.27663,2.27454,2.27644,27200000.0
2006-03-07 06:58:00,2.27653,2.2768,2.27584,2.27584,47800000.0
2006-03-07 06:59:00,2.27579,2.27657,2.27567,2.27657,38400000.0
2006-03-07 07:00:00,2.27646,2.27656,2.27608,2.27608,40300000.0
2006-03-07 07:01:00,2.27604,2.27642,2.27604,2.27627,27100000.0
2006-03-07 07:02:00,2.27628,2.27665,2.27628,2.27638,44600000.0
2006-03-07 07:03:00,2.27602,2.27649,2.27584,2.27649,66800000.0
2006-03-07 07:04:00,2.27641,2.27642,2.2761,2.27624,58400000.0
2006-03-07 07:05:00,2.27637,2.27662,2.27626,2.27662,32300000.0
2006-03-07 07:06:00,2.2764,2.27654,2.27631,2.27654,30800000.0
2006-03-07 07:07:00,2.27659,2.27668,2.27626,2.27626,31700000.0
2006-03-07 07:08:00,2.27653,2.27702,2.27653,2.27676,14400000.0
2006-03-07 07:09:00,2.27667,2.27667,2.27577,2.27593,28700000.0
2006-03-07 07:10:00,2.27553,2.27607,2.27553,2.27601,22800000.0
2006-03-07 07:11:00,2.2759,2.27625,2.2759,2.27625,27400000.0
2006-03-07 07:12:00,2.27614,2.27654,2.27611,2.27625,63300000.0
2006-03-07 07:13:00,2.27608,2.27633,2.27606,2.27633,61700000.0
2006-03-07 07:14:00,2.27631,2.27673,2.27631,2.27673,24600000.0
2006-03-07 07:15:00,2.27673,2.27673,2.2762,2.2762,48500000.0
2006-03-07 07:16:00,2.2763,2.27647,2.27605,2.27642,20900000.0
2006-03-07 07:17:00,2.27651,2.27653,2.27621,2.27653,45500000.0
2006-03-07 07:18:00,2.2764,2.27657,2.27621,2.27657,22700000.0
2006-03-07 07:19:00,2.27661,2.27665,2.27653,2.27665,55500000.0
2006-03-07 07:20:00,2.27652,2.27671,2.27634,2.27637,46800000.0
2006-03-07 07:21:00,2.27632,2.27635,2.27602,2.27616,63000000.0
2006-03-07 07:22:00,2.27628,2.27668,2.27627,2.27645,39500000.0
2006-03-07 07:23:00,2.2765,2.27656,2.27638,2.27638,34700000.0
2006-03-07 07:24:00,2.27645,2.27684,2.27638,2.27684,86900001.0
2006-03-07 07:25:00,2.27662,2.27662,2.2762,2.27621,33200000.0
2006-03-07 07:26:00,2.27607,2.2764,2.2759,2.27635,34400000.0
2006-03-07 07:27:00,2.27644,2.27664,2.27631,2.27639,28100000.0
2006-03-07 07:28:00,2.2762,2.27639,2.27616,2.27621,35100000.0
2006-03-07 07:29:00,2.27634,2.27692,2.27634,2.27692,28600000.0
2006-03-07 07:30:00,2.27705,2.27717,2.27684,2.2769,45400000.0
2006-03-07 07:31:00,2.27685,2.27731,2.27685,2.27722,21800000.0
2006-03-07 07:32:00,2.27712,2.27712,2.27665,2.27679,20800000.0
2006-03-07 07:33:00,2.27688,2.27711,2.27681,2.27693,35600000.0
2006-03-07 07:34:00,2.27674,2.27733,2.27674,2.27715,21700000.0
2006-03-07 07:35:00,2.27727,2.27738,2.27716,2.27718,40200000.0
2006-03-07 07:36:00,2.27721,2.27727,2.27711,2.27723,37400000.0
2006-03-07 07:37:00,2.27732,2.27735,2.27726,2.27735,26900000.0
2006-03-07 07:38:00,2.27747,2.2776,2.27745,2.2776,19100000.0
2006-03-07 07:39:00,2.27743,2.2776,2.27739,2.2776,26900000.0
2006-03-07 07:40:00,2.27743,2.27743,2.27728,2.27741,38200000.0
2006-03-07 07:41:00,2.27731,2.27757,2.2773,2.27744,37100000.0
2006-03-07 07:42:00,2.27744,2.27755,2.27735,2.27736,32200000.0
2006-03-07 07:43:00,2.2772,2.27732,2.27708,2.27708,27900000.0
2006-03-07 07:44:00,2.27708,2.27708,2.27691,2.27691,20500000.0
2006-03-07 07:45:00,2.27701,2.27733,2.2769,2.2771,42300000.0
2006-03-07 07:46:00,2.27709,2.27734,2.27709,2.27716,31100000.0
2006-03-07 07:47:00,2.27719,2.27728,2.27714,2.27723,36700000.0
2006-03-07 07:48:00,2.2773,2.27746,2.27716,2.2773,45000000.0
2006-03-07 07:49:00,2.27735,2.27735,2.2772,2.27725,24200000.0
2006-03-07 07:50:00,2.27732,2.27737,2.27728,2.27733,25300000.0
2006-03-07 07:51:00,2.27739,2.27758,2.27737,2.27741,34600000.0
2006-03-07 07:52:00,2.27753,2.27753,2.27722,2.27748,53600000.0
2006-03-07 07:53:00,2.27747,2.27758,2.27745,2.27758,22400000.0
2006-03-07 07:54:00,2.27753,2.27761,2.27708,2.27708,28900000.0
2006-03-07 07:55:00,2.27704,2.27714,2.27692,2.27693,47600000.0
2006-03-07 07:56:00,2.27689,2.27716,2.27689,2.27716,18300000.0
2006-03-07 07:57:00,2.27721,2.27721,2.27706,2.27706,5200000.0
2006-03-07 07:58:00,2.27702,2.27709,2.27676,2.27687,27200000.0
2006-03-07 07:59:00,2.27671,2.27693,2.2767,2.27672,43000000.0
2006-03-07 08:00:00,2.27691,2.27717,2.27691,2.27708,37300000.0
2006-03-07 08:01:00,2.27692,2.27709,2.27688,2.27691,34300000.0
2006-03-07 08:02:00,2.27675,2.27709,2.27672,2.27699,53500001.0
2006-03-07 08:03:00,2.27689,2.27692,2.27648,2.27666,25100000.0
2006-03-07 08:04:00,2.27653,2.27659,2.27632,2.27638,44200000.0
2006-03-07 08:05:00,2.27634,2.27664,2.27634,2.27652,41900000.0
2006-03-07 08:06:00,2.2766,2.2767,2.27618,2.27639,41400000.0
2006-03-07 08:07:00,2.27634,2.27634,2.27607,2.27618,30700000.0
2006-03-07 08:08:00,2.27621,2.27621,2.27613,2.2762,23600000.0
2006-03-07 08:09:00,2.27615,2.27628,2.27599,2.27628,13500000.0
2006-03-07 08:10:00,2.27632,2.27648,2.27623,2.27628,31800000.0
2006-03-07 08:11:00,2.27614,2.27647,2.27606,2.27625,21300000.0
2006-03-07 08:12:00,2.27626,2.27644,2.27626,2.27631,38199999.0
2006-03-07 08:13:00,2.27631,2.27631,2.27599,2.27599,41300000.0
2006-03-07 08:14:00,2.27608,2.27608,2.27576,2.27577,33800000.0
2006-03-07 08:15:00,2.27601,2.27601,2.27575,2.27577,17600000.0
2006-03-07 08:16:00,2.27571,2.27591,2.27571,2.2759,14400000.0
2006-03-07 08:17:00,2.27583,2.27587,2.27557,2.27564,37400000.0
2006-03-07 08:18:00,2.27574,2.27594,2.27552,2.27568,19300000.0
2006-03-07 08:19:00,2.27561,2.27575,2.27548,2.27575,15300000.0
2006-03-07 08:20:00,2.27568,2.27581,2.2755,2.2757,29400000.0
2006-03-07 08:21:00,2.2757,2.27581,2.27556,2.27561,26400000.0
2006-03-07 08:22:00,2.27561,2.27598,2.27561,2.27598,33600000.0
2006-03-07 08:23:00,2.27591,2.27602,2.27576,2.27584,18800000.0
2006-03-07 08:24:00,2.2759,2.27607,2.27575,2.27591,36800000.0
2006-03-07 08:25:00,2.27609,2.27623,2.2759,2.2759,32400000.0
2006-03-07 08:26:00,2.27592,2.27592,2.27575,2.27586,16100000.0
2006-03-07 08:27:00,2.27579,2.27579,2.27544,2.27553,23600000.0
2006-03-07 08:28:00,2.27554,2.27569,2.27544,2.27559,41400000.0
2006-03-07 08:29:00,2.27561,2.27561,2.27542,2.27555,22400000.0
2006-03-07 08:30:00,2.27534,2.2756,2.27528,2.27545,20100000.0
2006-03-07 08:31:00,2.27555,2.27555,2.27524,2.2753,36100000.0
2006-03-07 08:32:00,2.27535,2.27545,2.27528,2.27543,19600000.0
2006-03-07 08:33:00,2.27557,2.27557,2.2754,2.2754,28100000.0
2006-03-07 08:34:00,2.27546,2.2756,2.27545,2.27554,43400000.0
2006-03-07 08:35:00,2.27551,2.27559,2.27551,2.27552,28300000.0
2006-03-07 08:36:00,2.27557,2.27558,2.27542,2.27558,36900000.0
2006-03-07 08:37:00,2.27553,2.27581,2.2754,2.27561,18900000.0
2006-03-07 08:38:00,2.27519,2.27537,2.27506,2.27506,35200000.0
2006-03-07 08:39:00,2.27504,2.27527,2.27504,2.27527,30000000.0
2006-03-07 08:40:00,2.27526,2.27561,2.27526,2.27558,60800000.0
2006-03-07 08:41:00,2.27554,2.27573,2.27545,2.27562,33400000.0
2006-03-07 08:42:00,2.27573,2.27573,2.27534,2.27534,28300000.0
2006-03-07 08:43:00,2.2751,2.2751,2.2747,2.27482,23800000.0
2006-03-07 08:44:00,2.27482,2.27505,2.27482,2.27505,20600000.0
2006-03-07 08:45:00,2.27517,2.27538,2.27503,2.27503,21500000.0
2006-03-07 08:46:00,2.27478,2.27498,2.27469,2.27475,30300000.0
2006-03-07 08:47:00,2.27487,2.27496,2.27452,2.27489,42700000.0
2006-03-07 08:48:00,2.27494,2.27502,2.2748,2.27502,21500000.0
2006-03-07 08:49:00,2.27526,2.27526,2.27502,2.27502,34400000.0
2006-03-07 08:50:00,2.27493,2.27532,2.27493,2.27519,29500000.0
2006-03-07 08:51:00,2.27513,2.27534,2.2751,2.2751,48800000.0
2006-03-07 08:52:00,2.27511,2.27528,2.27505,2.27525,36900000.0
2006-03-07 08:53:00,2.27527,2.27527,2.27484,2.27485,32500000.0
2006-03-07 08:54:00,2.27491,2.27507,2.27491,2.27497,15000000.0
2006-03-07 08:55:00,2.27504,2.27504,2.27479,2.27483,38300000.0
2006-03-07 08:56:00,2.27471,2.27497,2.27471,2.27497,22900000.0
2006-03-07 08:57:00,2.27496,2.27511,2.27467,2.27511,37600000.0
2006-03-07 08:58:00,2.2753,2.2753,2.2748,2.2748,62000002.0
2006-03-07 08:59:00,2.27475,2.27491,2.27458,2.27481,32700000.0
2006-03-07 09:00:00,2.27476,2.27478,2.27449,2.27452,16300000.0
2006-03-07 09:01:00,2.27454,2.27466,2.2743,2.27441,34100000.0
2006-03-07 09:02:00,2.2744,2.27444,2.27421,2.27422,25200000.0
2006-03-07 09:03:00,2.27422,2.27429,2.27411,2.27415,35200000.0
2006-03-07 09:04:00,2.27401,2.27411,2.27382,2.27411,39600000.0
2006-03-07 09:05:00,2.27419,2.27438,2.27419,2.27423,15600000.0
2006-03-07 09:06:00,2.27417,2.27435,2.27409,2.27409,69900000.0
2006-03-07 09:07:00,2.27412,2.27412,2.2738,2.2738,20100000.0
2006-03-07 09:08:00,2.27366,2.27377,2.2735,2.27377,25900000.0
2006-03-07 09:09:00,2.27377,2.27395,2.2737,2.2737,24400000.0
2006-03-07 09:10:00,2.2734,2.2734,2.27335,2.27335,6400000.0
2006-03-07 09:11:00,2.27331,2.27362,2.27319,2.27345,26600000.0
2006-03-07 09:12:00,2.2735,2.27356,2.27333,2.27333,43900000.0
2006-03-07 09:13:00,2.2733,2.2734,2.27324,2.27336,14300000.0
2006-03-07 09:14:00,2.27352,2.27371,2.27352,2.27371,17400000.0
2006-03-07 09:15:00,2.27334,2.27339,2.27321,2.27339,12700000.0
2006-03-07 09:16:00,2.27314,2.27331,2.27292,2.27306,46100000.0
2006-03-07 09:17:00,2.27305,2.27321,2.27282,2.27282,20700000.0
2006-03-07 09:18:00,2.27254,2.27313,2.27254,2.27282,25000000.0
2006-03-07 09:19:00,2.27284,2.27316,2.27283,2.2729,21200000.0
2006-03-07 09:20:00,2.27299,2.27299,2.27277,2.27277,41900000.0
2006-03-07 09:21:00,2.27291,2.27304,2.2728,2.27283,31900000.0
2006-03-07 09:22:00,2.27303,2.27366,2.27303,2.27334,64700001.0
2006-03-07 09:23:00,2.27371,2.27432,2.27371,2.27432,30700000.0
2006-03-07 09:24:00,2.27417,2.27455,2.27406,2.27455,41700000.0
2006-03-07 09:25:00,2.27434,2.27434,2.27398,2.27398,31600000.0
2006-03-07 09:26:00,2.27408,2.27431,2.27406,2.27406,25600000.0
2006-03-07 09:27:00,2.27419,2.27419,2.27387,2.27402,30800000.0
2006-03-07 09:28:00,2.27406,2.27406,2.27388,2.27395,25300000.0
2006-03-07 09:29:00,2.27386,2.27395,2.27354,2.27379,29100000.0
2006-03-07 09:30:00,2.27379,2.27399,2.27377,2.27377,24200000.0
2006-03-07 09:31:00,2.27378,2.27378,2.27357,2.27368,27100000.0
2006-03-07 09:32:00,2.2739,2.27421,2.27385,2.27385,38000000.0
2006-03-07 09:33:00,2.27382,2.27405,2.27382,2.27392,59800001.0
2006-03-07 09:34:00,2.27389,2.27389,2.27351,2.27356,14800000.0
2006-03-07 09:35:00,2.27355,2.27366,2.27343,2.27347,17600000.0
2006-03-07 09:36:00,2.27349,2.2735,2.27326,2.27326,58400000.0
2006-03-07 09:37:00,2.27334,2.27354,2.27334,2.27345,30700000.0
2006-03-07 09:38:00,2.27355,2.27373,2.2734,2.27373,85899998.0
2006-03-07 09:39:00,2.27361,2.27361,2.27335,2.2735,35500000.0
2006-03-07 09:40:00,2.27325,2.27325,2.27284,2.27287,27500000.0
2006-03-07 09:41:00,2.27297,2.27298,2.27294,2.27294,28400000.0
2006-03-07 09:42:00,2.27271,2.27284,2.27267,2.27284,36100000.0
2006-03-07 09:43:00,2.27305,2.27305,2.2728,2.27291,37700000.0
2006-03-07 09:44:00,2.27279,2.273,2.27264,2.27284,48900001.0
2006-03-07 09:45:00,2.27268,2.2732,2.27268,2.27308,35800000.0
2006-03-07 09:46:00,2.27343,2.27398,2.27343,2.27392,21400000.0
2006-03-07 09:47:00,2.27358,2.27394,2.27357,2.27393,13200000.0
2006-03-07 09:48:00,2.27393,2.27433,2.2739,2.27433,38900000.0
2006-03-07 09:49:00,2.2747,2.27508,2.2747,2.27503,44600000.0
2006-03-07 09:50:00,2.27515,2.27528,2.27474,2.27474,28800000.0
2006-03-07 09:51:00,2.27493,2.27493,2.27465,2.27465,30400000.0
2006-03-07 09:52:00,2.27461,2.275,2.27441,2.275,38500000.0
2006-03-07 09:53:00,2.27492,2.27492,2.27463,2.27474,32500000.0
2006-03-07 09:54:00,2.27476,2.27481,2.27471,2.27471,45800000.0
2006-03-07 09:55:00,2.27465,2.27489,2.27458,2.2747,50400000.0
2006-03-07 09:56:00,2.27467,2.27467,2.27427,2.27442,41500000.0
2006-03-07 09:57:00,2.27443,2.27468,2.27436,2.27438,41400000.0
2006-03-07 09:58:00,2.27448,2.27448,2.27416,2.27437,32700000.0
2006-03-07 09:59:00,2.27451,2.27472,2.27429,2.27467,39300000.0
2006-03-07 10:00:00,2.27468,2.27518,2.27468,2.27495,16000000.0
2006-03-07 10:01:00,2.27509,2.27509,2.27469,2.27469,24500000.0
2006-03-07 10:02:00,2.27475,2.27488,2.27454,2.27454,36400000.0
2006-03-07 10:03:00,2.27449,2.27455,2.27435,2.27455,33900000.0
2006-03-07 10:04:00,2.27468,2.27483,2.27456,2.2746,42000000.0
2006-03-07 10:05:00,2.27465,2.27479,2.27445,2.27445,24200000.0
2006-03-07 10:06:00,2.27432,2.27436,2.27411,2.27411,23500000.0
2006-03-07 10:07:00,2.2743,2.27448,2.27425,2.27435,30600000.0
2006-03-07 10:08:00,2.27437,2.27447,2.27427,2.27432,44500000.0
2006-03-07 10:09:00,2.2743,2.2743,2.27419,2.27419,32000000.0
2006-03-07 10:10:00,2.2743,2.27438,2.27411,2.27431,34800000.0
2006-03-07 10:11:00,2.27422,2.27432,2.2741,2.2741,34700001.0
2006-03-07 10:12:00,2.27396,2.27406,2.27396,2.27401,27500000.0
2006-03-07 10:13:00,2.27396,2.27396,2.27372,2.27388,22300000.0
2006-03-07 10:14:00,2.27391,2.27401,2.27372,2.27372,65600000.0
2006-03-07 10:15:00,2.27387,2.27392,2.27372,2.27378,24000000.0
2006-03-07 10:16:00,2.27378,2.27392,2.27378,2.27386,39100000.0
2006-03-07 10:17:00,2.27389,2.27397,2.27361,2.27384,64400001.0
2006-03-07 10:18:00,2.27363,2.27398,2.27359,2.27398,26500000.0
2006-03-07 10:19:00,2.27386,2.27424,2.27386,2.27398,26500000.0
2006-03-07 10:20:00,2.27403,2.27417,2.27389,2.27395,26200000.0
2006-03-07 10:21:00,2.2738,2.27405,2.2738,2.27405,64899998.0
2006-03-07 10:22:00,2.27389,2.27402,2.27377,2.27381,45200000.0
2006-03-07 10:23:00,2.27364,2.27374,2.27356,2.27367,32000000.0
2006-03-07 10:24:00,2.27358,2.27372,2.27353,2.27372,43200000.0
2006-03-07 10:25:00,2.27352,2.27359,2.27335,2.27342,39900000.0
2006-03-07 10:26:00,2.2735,2.27367,2.2735,2.27367,15800000.0
2006-03-07 10:27:00,2.27357,2.27359,2.27306,2.27323,38500000.0
2006-03-07 10:28:00,2.27292,2.27305,2.27265,2.27266,27000000.0
2006-03-07 10:29:00,2.27265,2.27356,2.27265,2.27356,39000000.0
2006-03-07 10:30:00,2.27356,2.27356,2.27333,2.27333,34200000.0
2006-03-07 10:31:00,2.2735,2.27411,2.2735,2.2741,23000000.0
2006-03-07 10:32:00,2.274,2.27419,2.27356,2.27365,39300000.0
2006-03-07 10:33:00,2.2736,2.27446,2.27359,2.27433,65200000.0
2006-03-07 10:34:00,2.27449,2.27449,2.27424,2.27431,24800000.0
2006-03-07 10:35:00,2.27424,2.27424,2.274,2.27415,21300000.0
2006-03-07 10:36:00,2.2741,2.2741,2.27344,2.27344,25400000.0
2006-03-07 10:37:00,2.27351,2.27357,2.2733,2.27342,45900000.0
2006-03-07 10:38:00,2.27354,2.27354,2.27292,2.27307,24800000.0
2006-03-07 10:39:00,2.273,2.27332,2.273,2.2731,25900000.0
2006-03-07 10:40:00,2.27303,2.27311,2.2728,2.27287,27600000.0
2006-03-07 10:41:00,2.27301,2.27328,2.27299,2.27328,52600001.0
2006-03-07 10:42:00,2.27319,2.27345,2.27319,2.27345,13200000.0
2006-03-07 10:43:00,2.27342,2.27358,2.27322,2.2733,34800000.0
2006-03-07 10:44:00,2.27308,2.27336,2.27308,2.27335,36800000.0
2006-03-07 10:45:00,2.27341,2.27362,2.27336,2.27348,32600000.0
2006-03-07 10:46:00,2.2736,2.27367,2.27346,2.27361,35600000.0
2006-03-07 10:47:00,2.27358,2.27358,2.27344,2.27344,34800000.0
2006-03-07 10:48:00,2.2734,2.27375,2.2734,2.27375,26300000.0
2006-03-07 10:49:00,2.27375,2.27377,2.2736,2.27366,33500000.0
2006-03-07 10:50:00,2.27365,2.27372,2.27345,2.27357,42400000.0
2006-03-07 10:51:00,2.27363,2.2737,2.27337,2.27354,26500000.0
2006-03-07 10:52:00,2.27355,2.27355,2.2732,2.27326,37900000.0
2006-03-07 10:53:00,2.27317,2.2733,2.27306,2.2732,31400000.0
2006-03-07 10:54:00,2.27317,2.27336,2.27301,2.27336,35700000.0
2006-03-07 10:55:00,2.27353,2.27354,2.27322,2.27354,40000000.0
2006-03-07 10:56:00,2.2735,2.2737,2.27344,2.2737,28200000.0
2006-03-07 10:57:00,2.27364,2.27381,2.27358,2.27368,43100000.0
2006-03-07 10:58:00,2.2736,2.27371,2.27338,2.2735,44700000.0
2006-03-07 10:59:00,2.27346,2.27388,2.27344,2.27357,57200000.0
2006-03-07 11:00:00,2.27357,2.27374,2.27349,2.27362,31200000.0
2006-03-07 11:01:00,2.27358,2.27365,2.27333,2.27348,40800000.0
2006-03-07 11:02:00,2.27347,2.27387,2.27347,2.27381,50200000.0
2006-03-07 11:03:00,2.27383,2.27403,2.27373,2.274,32300000.0
2006-03-07 11:04:00,2.27418,2.27427,2.27399,2.27417,32400000.0
2006-03-07 11:05:00,2.27422,2.27457,2.27409,2.27448,47000000.0
2006-03-07 11:06:00,2.27468,2.27468,2.27416,2.27434,31800000.0
2006-03-07 11:07:00,2.27411,2.27411,2.27389,2.27395,40400000.0
2006-03-07 11:08:00,2.27376,2.27402,2.2737,2.2737,42200000.0
2006-03-07 11:09:00,2.27361,2.27387,2.27361,2.27376,50800000.0
2006-03-07 11:10:00,2.27354,2.27366,2.27348,2.27348,25900000.0
2006-03-07 11:11:00,2.27343,2.27343,2.27315,2.27315,56500000.0
2006-03-07 11:12:00,2.27297,2.27314,2.27294,2.27302,28200000.0
2006-03-07 11:13:00,2.27298,2.27298,2.2727,2.2727,40600000.0
2006-03-07 11:14:00,2.27282,2.27327,2.27282,2.27327,74900000.0
2006-03-07 11:15:00,2.27332,2.27334,2.27297,2.2732,44500000.0
2006-03-07 11:16:00,2.27301,2.27365,2.27301,2.27353,28200000.0
2006-03-07 11:17:00,2.27365,2.27371,2.2734,2.2737,23600000.0
2006-03-07 11:18:00,2.27386,2.27386,2.2735,2.2735,22300000.0
2006-03-07 11:19:00,2.2731,2.27332,2.27295,2.27332,45200000.0
2006-03-07 11:20:00,2.27332,2.27377,2.27318,2.27377,42800000.0
2006-03-07 11:21:00,2.27365,2.27425,2.27365,2.27425,46100000.0
2006-03-07 11:22:00,2.27408,2.2741,2.27392,2.27407,36900000.0
2006-03-07 11:23:00,2.27408,2.27408,2.27377,2.27377,57600000.0
2006-03-07 11:24:00,2.27388,2.27388,2.27353,2.2736,41700000.0
2006-03-07 11:25:00,2.27361,2.27379,2.2735,2.27362,35600000.0
2006-03-07 11:26:00,2.27355,2.27355,2.27331,2.27334,17100000.0
2006-03-07 11:27:00,2.27328,2.27337,2.2731,2.2731,27100000.0
2006-03-07 11:28:00,2.27314,2.27367,2.27312,2.27312,46600000.0
2006-03-07 11:29:00,2.27294,2.2731,2.27282,2.27289,56699998.0
2006-03-07 11:30:00,2.27289,2.27326,2.27273,2.27326,50200000.0
2006-03-07 11:31:00,2.27323,2.27398,2.27301,2.27395,33700000.0
2006-03-07 11:32:00,2.27427,2.27445,2.27406,2.27438,36000000.0
2006-03-07 11:33:00,2.27447,2.27451,2.27421,2.27428,33400000.0
2006-03-07 11:34:00,2.27426,2.27443,2.27419,2.27425,45200000.0
2006-03-07 11:35:00,2.27431,2.27432,2.27412,2.27412,24100000.0
2006-03-07 11:36:00,2.27446,2.27465,2.27419,2.27462,38400000.0
2006-03-07 11:37:00,2.27457,2.27471,2.27441,2.27471,27800000.0
2006-03-07 11:38:00,2.27458,2.2747,2.27429,2.27441,59200000.0
2006-03-07 11:39:00,2.27444,2.27455,2.2741,2.27428,74500001.0
2006-03-07 11:40:00,2.2741,2.27478,2.2741,2.27478,32600000.0
2006-03-07 11:41:00,2.27443,2.27466,2.27441,2.2745,35900000.0
2006-03-07 11:42:00,2.27439,2.27462,2.2743,2.2743,54900001.0
2006-03-07 11:43:00,2.27413,2.27439,2.27413,2.27439,31500000.0
2006-03-07 11:44:00,2.27432,2.27441,2.27409,2.27409,28600000.0
2006-03-07 11:45:00,2.27396,2.27398,2.27378,2.27387,42200000.0
2006-03-07 11:46:00,2.27388,2.27403,2.27378,2.27381,49400000.0
2006-03-07 11:47:00,2.27396,2.27396,2.27374,2.27374,24800000.0
2006-03-07 11:48:00,2.27364,2.27383,2.27345,2.27357,26800000.0
2006-03-07 11:49:00,2.27367,2.27367,2.27348,2.27356,31600000.0
2006-03-07 11:50:00,2.27352,2.27352,2.27323,2.27329,19400000.0
2006-03-07 11:51:00,2.27338,2.2735,2.27331,2.2734,24600000.0
2006-03-07 11:52:00,2.2735,2.27355,2.27329,2.2734,20700000.0
2006-03-07 11:53:00,2.27348,2.27406,2.27346,2.27406,38200000.0
2006-03-07 11:54:00,2.27401,2.27401,2.27358,2.2736,47300000.0
2006-03-07 11:55:00,2.27356,2.27365,2.27327,2.27327,40500000.0
2006-03-07 11:56:00,2.27337,2.27367,2.27337,2.27353,27500000.0
2006-03-07 11:57:00,2.27359,2.27359,2.27322,2.27349,34500000.0
2006-03-07 11:58:00,2.27356,2.27356,2.27328,2.27328,30900000.0
2006-03-07 11:59:00,2.27324,2.2734,2.27312,2.27324,41400000.0
2006-03-07 12:00:00,2.27324,2.27339,2.27319,2.27337,31300000.0
2006-03-07 12:01:00,2.27341,2.27384,2.27335,2.27373,36700000.0
2006-03-07 12:02:00,2.27369,2.27381,2.27349,2.27349,24400000.0
2006-03-07 12:03:00,2.27357,2.27371,2.27354,2.27362,30500000.0
2006-03-07 12:04:00,2.27356,2.27362,2.27348,2.2736,26700000.0
2006-03-07 12:05:00,2.27382,2.27382,2.27346,2.27356,33400000.0
2006-03-07 12:06:00,2.27365,2.27365,2.27328,2.27349,49400000.0
2006-03-07 12:07:00,2.27336,2.27342,2.27308,2.27308,34200000.0
2006-03-07 12:08:00,2.27315,2.27336,2.27304,2.27305,33500000.0
2006-03-07 12:09:00,2.27298,2.27298,2.27273,2.27275,22000000.0
2006-03-07 12:10:00,2.2729,2.27331,2.2729,2.27321,44000001.0
2006-03-07 12:11:00,2.27323,2.27323,2.27302,2.27302,14000000.0
2006-03-07 12:12:00,2.2732,2.27358,2.2732,2.27347,51500000.0
2006-03-07 12:13:00,2.27339,2.2736,2.27332,2.27332,55499999.0
2006-03-07 12:14:00,2.2733,2.27346,2.2731,2.27311,34600000.0
2006-03-07 12:15:00,2.27328,2.27347,2.27319,2.27323,45900000.0
2006-03-07 12:16:00,2.27316,2.27348,2.27316,2.27323,38800000.0
2006-03-07 12:17:00,2.27318,2.27318,2.27247,2.27247,33600000.0
2006-03-07 12:18:00,2.27263,2.27299,2.27263,2.27283,67400000.0
2006-03-07 12:19:00,2.27283,2.27298,2.27277,2.27277,22000000.0
2006-03-07 12:20:00,2.27266,2.2728,2.27258,2.27275,23600000.0
2006-03-07 12:21:00,2.27277,2.27304,2.2727,2.2727,46099999.0
2006-03-07 12:22:00,2.27285,2.27319,2.27285,2.27312,22300000.0
2006-03-07 12:23:00,2.27322,2.27322,2.27279,2.2729,56000000.0
2006-03-07 12:24:00,2.27287,2.2729,2.2726,2.2726,56400000.0
2006-03-07 12:25:00,2.27269,2.27279,2.27257,2.27268,42000000.0
2006-03-07 12:26:00,2.27276,2.27284,2.27261,2.27276,40100000.0
2006-03-07 12:27:00,2.27271,2.27292,2.27261,2.27285,47200000.0
2006-03-07 12:28:00,2.27272,2.27276,2.27254,2.27276,22100000.0
2006-03-07 12:29:00,2.27275,2.27283,2.27253,2.2727,46400000.0
2006-03-07 12:30:00,2.27278,2.2728,2.27259,2.2727,61900000.0
2006-03-07 12:31:00,2.27266,2.27287,2.2726,2.2726,18600000.0
2006-03-07 12:32:00,2.27262,2.27283,2.27258,2.27282,28600000.0
2006-03-07 12:33:00,2.2725,2.27258,2.27205,2.27226,42000000.0
2006-03-07 12:34:00,2.27232,2.27255,2.2715,2.27175,29400000.0
2006-03-07 12:35:00,2.27197,2.27228,2.27192,2.27222,32600000.0
2006-03-07 12:36:00,2.27219,2.27248,2.27208,2.27239,25500000.0
2006-03-07 12:37:00,2.27292,2.27397,2.27292,2.27397,15700000.0
2006-03-07 12:38:00,2.27446,2.27475,2.2744,2.2744,44600000.0
2006-03-07 12:39:00,2.27456,2.27495,2.27456,2.27487,21000000.0
2006-03-07 12:40:00,2.27474,2.27491,2.2747,2.27477,25300000.0
2006-03-07 12:41:00,2.27478,2.27481,2.27457,2.2747,49700000.0
2006-03-07 12:42:00,2.27456,2.27472,2.27429,2.27429,41000000.0
2006-03-07 12:43:00,2.27434,2.27474,2.27434,2.2746,22400000.0
2006-03-07 12:44:00,2.2745,2.2745,2.27425,2.27425,23400000.0
2006-03-07 12:45:00,2.27427,2.27447,2.27419,2.27438,38100000.0
2006-03-07 12:46:00,2.27418,2.27453,2.27418,2.27452,30400000.0
2006-03-07 12:47:00,2.2745,2.27483,2.2745,2.27483,34700000.0
2006-03-07 12:48:00,2.27496,2.2752,2.27496,2.27517,62400000.0
2006-03-07 12:49:00,2.27529,2.27529,2.27503,2.27528,42300001.0
2006-03-07 12:50:00,2.27524,2.27542,2.2751,2.2753,21400000.0
2006-03-07 12:51:00,2.27519,2.27537,2.2751,2.27523,30700000.0
2006-03-07 12:52:00,2.27509,2.27509,2.27487,2.27497,22600000.0
2006-03-07 12:53:00,2.27503,2.27518,2.27484,2.27503,27100000.0
2006-03-07 12:54:00,2.27492,2.27492,2.27461,2.27461,42700000.0
2006-03-07 12:55:00,2.27438,2.27438,2.27389,2.2739,20500000.0
2006-03-07 12:56:00,2.27368,2.27413,2.27359,2.27401,42700000.0
2006-03-07 12:57:00,2.27389,2.27437,2.27389,2.27437,23800000.0
2006-03-07 12:58:00,2.2744,2.27441,2.27427,2.27441,24500000.0
2006-03-07 12:59:00,2.27453,2.27468,2.27429,2.27464,38100000.0
2006-03-07 13:00:00,2.27468,2.27473,2.27438,2.2746,56200000.0
2006-03-07 13:01:00,2.2748,2.2748,2.27451,2.27463,48300000.0
2006-03-07 13:02:00,2.27462,2.27462,2.27421,2.27421,35400000.0
2006-03-07 13:03:00,2.27416,2.27457,2.27414,2.27414,49899999.0
2006-03-07 13:04:00,2.27424,2.2744,2.27411,2.2742,38900000.0
2006-03-07 13:05:00,2.27413,2.27421,2.27389,2.27414,26200000.0
2006-03-07 13:06:00,2.27401,2.2741,2.27392,2.27392,15500000.0
2006-03-07 13:07:00,2.27383,2.27401,2.27375,2.27375,44200000.0
2006-03-07 13:08:00,2.27385,2.27385,2.27357,2.27385,37000000.0
2006-03-07 13:09:00,2.27369,2.27386,2.27362,2.2738,19600000.0
2006-03-07 13:10:00,2.2737,2.27387,2.27366,2.27385,47600000.0
2006-03-07 13:11:00,2.2739,2.27411,2.2739,2.27402,43700000.0
2006-03-07 13:12:00,2.27408,2.27426,2.27408,2.27425,42300000.0
2006-03-07 13:13:00,2.27412,2.27428,2.27408,2.2742,32500000.0
2006-03-07 13:14:00,2.27413,2.27428,2.27406,2.27426,47000000.0
2006-03-07 13:15:00,2.27421,2.27471,2.27421,2.27471,49300000.0
2006-03-07 13:16:00,2.27456,2.27473,2.27452,2.27456,25400000.0
2006-03-07 13:17:00,2.27449,2.27485,2.27442,2.27466,35500001.0
2006-03-07 13:18:00,2.2747,2.2749,2.27447,2.27449,31800000.0
2006-03-07 13:19:00,2.27456,2.27463,2.27441,2.27462,52800000.0
2006-03-07 13:20:00,2.27452,2.27463,2.2744,2.2746,23100000.0
2006-03-07 13:21:00,2.2749,2.27508,2.27479,2.27506,42800000.0
2006-03-07 13:22:00,2.27504,2.27515,2.27494,2.27511,40800000.0
2006-03-07 13:23:00,2.27495,2.27515,2.27482,2.27507,39600000.0
2006-03-07 13:24:00,2.27499,2.27555,2.27499,2.27527,36300000.0
2006-03-07 13:25:00,2.27521,2.27521,2.27485,2.2749,15800000.0
2006-03-07 13:26:00,2.27489,2.27521,2.27489,2.275,23600000.0
2006-03-07 13:27:00,2.27472,2.27491,2.27471,2.27481,34300000.0
2006-03-07 13:28:00,2.27473,2.27522,2.27461,2.27522,22600000.0
2006-03-07 13:29:00,2.27543,2.27553,2.27529,2.27531,34200000.0
2006-03-07 13:30:00,2.27536,2.27559,2.27536,2.27559,20500000.0
2006-03-07 13:31:00,2.27548,2.27548,2.27509,2.27517,43700000.0
2006-03-07 13:32:00,2.27509,2.27513,2.27489,2.27489,53600000.0
2006-03-07 13:33:00,2.27499,2.27511,2.2749,2.2749,40500000.0
2006-03-07 13:34:00,2.27485,2.27499,2.27479,2.27479,28600000.0
2006-03-07 13:35:00,2.27481,2.27518,2.27477,2.27485,42600000.0
2006-03-07 13:36:00,2.27484,2.27506,2.27476,2.27503,31800000.0
2006-03-07 13:37:00,2.27495,2.27527,2.27495,2.27503,22400000.0
2006-03-07 13:38:00,2.2753,2.27546,2.27523,2.27533,52100000.0
2006-03-07 13:39:00,2.27527,2.2756,2.27527,2.27534,45600000.0
2006-03-07 13:40:00,2.27521,2.27543,2.27517,2.27531,40200001.0
2006-03-07 13:41:00,2.27529,2.27548,2.27517,2.27517,32700000.0
2006-03-07 13:42:00,2.27515,2.27539,2.27501,2.27539,36000000.0
2006-03-07 13:43:00,2.27522,2.27552,2.27521,2.27542,37100000.0
2006-03-07 13:44:00,2.27542,2.27545,2.27518,2.27519,30100000.0
2006-03-07 13:45:00,2.27524,2.27578,2.27524,2.27577,38000000.0
2006-03-07 13:46:00,2.27592,2.27592,2.27546,2.27557,46200000.0
2006-03-07 13:47:00,2.27554,2.27583,2.27554,2.27569,31900000.0
2006-03-07 13:48:00,2.27556,2.27577,2.27549,2.2756,21600000.0
2006-03-07 13:49:00,2.27576,2.27587,2.27561,2.27561,37500000.0
2006-03-07 13:50:00,2.27536,2.27541,2.2752,2.27527,41200000.0
2006-03-07 13:51:00,2.27517,2.2756,2.27517,2.27552,30800000.0
2006-03-07 13:52:00,2.27584,2.27584,2.27553,2.27564,64900000.0
2006-03-07 13:53:00,2.27541,2.27566,2.27538,2.27552,41900000.0
2006-03-07 13:54:00,2.27542,2.27597,2.27542,2.27597,30900000.0
2006-03-07 13:55:00,2.27591,2.27603,2.27582,2.27603,15200000.0
2006-03-07 13:56:00,2.27611,2.27653,2.27611,2.27635,24400000.0
2006-03-07 13:57:00,2.27626,2.27648,2.2762,2.27638,39000000.0
2006-03-07 13:58:00,2.27623,2.27647,2.2761,2.27643,41300000.0
2006-03-07 13:59:00,2.27626,2.27636,2.27625,2.27625,24700000.0
2006-03-07 14:00:00,2.27626,2.27637,2.27621,2.27624,30700000.0
2006-03-07 14:01:00,2.27623,2.27643,2.27616,2.27619,27100000.0
2006-03-07 14:02:00,2.27603,2.27627,2.27603,2.27605,25800000.0
2006-03-07 14:03:00,2.27606,2.27617,2.27577,2.27592,36800000.0
2006-03-07 14:04:00,2.27587,2.27603,2.27587,2.27587,23600000.0
2006-03-07 14:05:00,2.27575,2.27585,2.27559,2.27568,31500000.0
2006-03-07 14:06:00,2.27574,2.2759,2.27554,2.27559,28000000.0
2006-03-07 14:07:00,2.27564,2.27577,2.27564,2.27574,52900000.0
2006-03-07 14:08:00,2.27583,2.27583,2.27559,2.27564,49900000.0
2006-03-07 14:09:00,2.27581,2.276,2.27581,2.27582,29300000.0
2006-03-07 14:10:00,2.27576,2.27601,2.27561,2.27585,48300000.0
2006-03-07 14:11:00,2.27581,2.27583,2.27558,2.27558,45100000.0
2006-03-07 14:12:00,2.27598,2.27598,2.27577,2.27589,30100000.0
2006-03-07 14:13:00,2.27596,2.27601,2.27582,2.27582,19600000.0
2006-03-07 14:14:00,2.2759,2.27628,2.2759,2.27628,29900000.0
2006-03-07 14:15:00,2.27623,2.27637,2.27602,2.27637,35900000.0
2006-03-07 14:16:00,2.27624,2.2763,2.27605,2.2763,44600000.0
2006-03-07 14:17:00,2.2762,2.27635,2.27613,2.27615,35500000.0
2006-03-07 14:18:00,2.27635,2.27635,2.2762,2.2762,23900000.0
2006-03-07 14:19:00,2.2763,2.27658,2.27623,2.27632,65800000.0
2006-03-07 14:20:00,2.27638,2.27644,2.27608,2.27644,42600000.0
2006-03-07 14:21:00,2.27628,2.27628,2.27614,2.27618,23100000.0
2006-03-07 14:22:00,2.27637,2.27667,2.27614,2.27621,34300000.0
2006-03-07 14:23:00,2.27607,2.27633,2.27593,2.27602,51700000.0
2006-03-07 14:24:00,2.27595,2.27615,2.27595,2.27615,23800000.0
2006-03-07 14:25:00,2.27603,2.27618,2.27599,2.27618,46600000.0
2006-03-07 14:26:00,2.27602,2.27602,2.27572,2.27572,49700000.0
2006-03-07 14:27:00,2.27565,2.27569,2.27538,2.2756,39200000.0
2006-03-07 14:28:00,2.27549,2.27549,2.27519,2.27519,19700000.0
2006-03-07 14:29:00,2.27519,2.27529,2.27511,2.27526,22400000.0
2006-03-07 14:30:00,2.27542,2.27552,2.2753,2.27549,59100000.0
2006-03-07 14:31:00,2.27555,2.27574,2.27536,2.27573,35100000.0
2006-03-07 14:32:00,2.27572,2.27586,2.27572,2.2758,16500000.0
2006-03-07 14:33:00,2.27575,2.27591,2.27569,2.27585,52800000.0
2006-03-07 14:34:00,2.27579,2.27579,2.27551,2.27569,7900000.0
2006-03-07 14:35:00,2.27546,2.27557,2.27526,2.27551,30000000.0
2006-03-07 14:36:00,2.27542,2.27577,2.27538,2.27575,52900000.0
2006-03-07 14:37:00,2.27555,2.27555,2.2752,2.2752,16000000.0
2006-03-07 14:38:00,2.27528,2.27543,2.27511,2.27517,24100000.0
2006-03-07 14:39:00,2.27503,2.27528,2.27503,2.27506,41000000.0
2006-03-07 14:40:00,2.27517,2.27525,2.27488,2.27488,43400000.0
2006-03-07 14:41:00,2.27461,2.27488,2.27461,2.2748,36300000.0
2006-03-07 14:42:00,2.27493,2.2751,2.27478,2.2751,25200000.0
2006-03-07 14:43:00,2.27504,2.27508,2.27466,2.275,38300000.0
2006-03-07 14:44:00,2.27492,2.27509,2.27484,2.27502,49600000.0
2006-03-07 14:45:00,2.27504,2.27504,2.27489,2.27498,40800000.0
2006-03-07 14:46:00,2.27501,2.27515,2.27498,2.27507,37000000.0
2006-03-07 14:47:00,2.27526,2.2755,2.27515,2.27524,27900000.0
2006-03-07 14:48:00,2.27536,2.27544,2.27523,2.27523,36900000.0
2006-03-07 14:49:00,2.27533,2.27563,2.27529,2.27563,25000000.0
2006-03-07 14:50:00,2.27557,2.27577,2.27537,2.27559,29900000.0
2006-03-07 14:51:00,2.27554,2.27573,2.27543,2.2756,19700000.0
2006-03-07 14:52:00,2.27577,2.276,2.27577,2.27593,49500000.0
2006-03-07 14:53:00,2.27585,2.27612,2.27578,2.27612,38000000.0
2006-03-07 14:54:00,2.27598,2.27611,2.27584,2.27597,53200000.0
2006-03-07 14:55:00,2.27569,2.27601,2.27555,2.27576,30100000.0
2006-03-07 14:56:00,2.27571,2.27571,2.27552,2.27552,11400000.0
2006-03-07 14:57:00,2.27544,2.27568,2.27544,2.27568,33300000.0
2006-03-07 14:58:00,2.2757,2.27588,2.27555,2.27584,41900000.0
2006-03-07 14:59:00,2.27579,2.27597,2.2757,2.27597,26400000.0
2006-03-07 15:00:00,2.27603,2.27605,2.27576,2.27605,41500000.0
2006-03-07 15:01:00,2.27617,2.2763,2.27609,2.27613,37300000.0
2006-03-07 15:02:00,2.27621,2.27628,2.27611,2.27628,39500000.0
2006-03-07 15:03:00,2.27634,2.27634,2.27617,2.27624,38200000.0
2006-03-07 15:04:00,2.27624,2.27624,2.27584,2.27601,59100000.0
2006-03-07 15:05:00,2.27611,2.27611,2.27587,2.27604,20600000.0
2006-03-07 15:06:00,2.27583,2.2761,2.27574,2.27575,42700000.0
2006-03-07 15:07:00,2.27566,2.27584,2.27566,2.27583,14600000.0
2006-03-07 15:08:00,2.27581,2.27581,2.27561,2.27561,34300000.0
2006-03-07 15:09:00,2.2757,2.27575,2.27555,2.27575,39100000.0
2006-03-07 15:10:00,2.27593,2.27607,2.27569,2.27592,28400000.0
2006-03-07 15:11:00,2.27594,2.27598,2.27589,2.27592,44800000.0
2006-03-07 15:12:00,2.27598,2.2762,2.27598,2.27604,24200000.0
2006-03-07 15:13:00,2.27633,2.27641,2.27594,2.27594,25200000.0
2006-03-07 15:14:00,2.27616,2.2764,2.27616,2.27625,29500000.0
2006-03-07 15:15:00,2.27647,2.27653,2.27641,2.27647,25700000.0
2006-03-07 15:16:00,2.27649,2.27677,2.27641,2.27667,42199999.0
2006-03-07 15:17:00,2.27686,2.27692,2.27673,2.27673,19000000.0
2006-03-07 15:18:00,2.27659,2.27684,2.27649,2.27684,18000000.0
2006-03-07 15:19:00,2.27695,2.27752,2.27687,2.27752,48200000.0
2006-03-07 15:20:00,2.27764,2.27771,2.27734,2.27745,39500000.0
2006-03-07 15:21:00,2.27749,2.27772,2.27735,2.27762,57700000.0
2006-03-07 15:22:00,2.27752,2.27782,2.27752,2.27754,58200000.0
2006-03-07 15:23:00,2.27723,2.27734,2.27723,2.27729,20800000.0
2006-03-07 15:24:00,2.27746,2.27779,2.27746,2.27769,36000000.0
2006-03-07 15:25:00,2.27772,2.27772,2.2774,2.2774,28000000.0
2006-03-07 15:26:00,2.27726,2.27726,2.27694,2.27715,45800000.0
2006-03-07 15:27:00,2.27721,2.27725,2.27698,2.27717,23900000.0
2006-03-07 15:28:00,2.27709,2.27729,2.27695,2.27729,36800000.0
2006-03-07 15:29:00,2.2771,2.27732,2.27709,2.27715,51000000.0
2006-03-07 15:30:00,2.27714,2.27733,2.27699,2.27702,33100000.0
2006-03-07 15:31:00,2.27688,2.27733,2.27688,2.27713,39600000.0
2006-03-07 15:32:00,2.27713,2.27727,2.27694,2.27727,32400000.0
2006-03-07 15:33:00,2.27725,2.27741,2.27721,2.27721,24400000.0
2006-03-07 15:34:00,2.2771,2.27716,2.27693,2.27697,18200000.0
2006-03-07 15:35:00,2.27692,2.27707,2.27665,2.27686,60500000.0
2006-03-07 15:36:00,2.2768,2.27691,2.2767,2.2767,65800000.0
2006-03-07 15:37:00,2.27685,2.27686,2.27647,2.27647,26800000.0
2006-03-07 15:38:00,2.2766,2.27687,2.27653,2.27653,47500000.0
2006-03-07 15:39:00,2.2767,2.27681,2.27652,2.27658,16500000.0
2006-03-07 15:40:00,2.27668,2.27668,2.27634,2.27653,38400000.0
2006-03-07 15:41:00,2.2765,2.2767,2.27647,2.27663,40300000.0
2006-03-07 15:42:00,2.27667,2.27676,2.27656,2.27674,26700000.0
2006-03-07 15:43:00,2.27667,2.27692,2.27659,2.27692,36800000.0
2006-03-07 15:44:00,2.27679,2.27699,2.2766,2.2766,43600000.0
2006-03-07 15:45:00,2.27646,2.27646,2.27611,2.27611,50200000.0
2006-03-07 15:46:00,2.27616,2.27639,2.27588,2.2759,38600000.0
2006-03-07 15:47:00,2.27604,2.27639,2.27604,2.27607,30800000.0
2006-03-07 15:48:00,2.27612,2.27612,2.27598,2.27598,57700000.0
2006-03-07 15:49:00,2.27612,2.27646,2.27612,2.27613,36600000.0
2006-03-07 15:50:00,2.27614,2.27627,2.27598,2.27598,34100000.0
2006-03-07 15:51:00,2.27571,2.27597,2.27568,2.27576,28200000.0
2006-03-07 15:52:00,2.27578,2.2765,2.27575,2.2765,48800000.0
2006-03-07 15:53:00,2.2764,2.27658,2.2764,2.27645,35300000.0
2006-03-07 15:54:00,2.27644,2.27664,2.2764,2.27654,38500000.0
2006-03-07 15:55:00,2.27648,2.27673,2.27642,2.27657,27500000.0
2006-03-07 15:56:00,2.27644,2.27648,2.27615,2.27615,13700000.0
2006-03-07 15:57:00,2.27616,2.27616,2.27575,2.27575,62500000.0
2006-03-07 15:58:00,2.27599,2.27622,2.27599,2.27619,15700000.0
2006-03-07 15:59:00,2.27621,2.27639,2.27612,2.27623,28900000.0
2006-03-07 16:00:00,2.27615,2.27646,2.27606,2.27646,19000000.0
2006-03-07 16:01:00,2.27646,2.27675,2.27636,2.27675,13100000.0
2006-03-07 16:02:00,2.27714,2.27714,2.27687,2.27693,47399999.0
2006-03-07 16:03:00,2.27702,2.27705,2.27675,2.2768,22200000.0
2006-03-07 16:04:00,2.27678,2.27704,2.27675,2.27675,32900000.0
2006-03-07 16:05:00,2.27676,2.27722,2.27675,2.27718,63200000.0
2006-03-07 16:06:00,2.27705,2.27713,2.27678,2.27697,57500000.0
2006-03-07 16:07:00,2.27691,2.27698,2.27681,2.27698,27200000.0
2006-03-07 16:08:00,2.27698,2.27713,2.2769,2.27694,26500000.0
2006-03-07 16:09:00,2.27696,2.2772,2.27678,2.2772,52500000.0
2006-03-07 16:10:00,2.27714,2.2772,2.27689,2.27711,43600000.0
2006-03-07 16:11:00,2.27729,2.27733,2.27716,2.27721,32000000.0
2006-03-07 16:12:00,2.27713,2.27729,2.27701,2.27713,60500000.0
2006-03-07 16:13:00,2.27705,2.27803,2.27705,2.27803,44700000.0
2006-03-07 16:14:00,2.27815,2.27819,2.27792,2.27817,58400000.0
2006-03-07 16:15:00,2.2781,2.27841,2.27774,2.27774,46499999.0
2006-03-07 16:16:00,2.27781,2.27786,2.27762,2.27766,19600000.0
2006-03-07 16:17:00,2.27777,2.278,2.27749,2.27785,38300000.0
2006-03-07 16:18:00,2.27766,2.27785,2.27755,2.27758,33500000.0
2006-03-07 16:19:00,2.27751,2.27784,2.27741,2.27779,34400000.0
2006-03-07 16:20:00,2.27791,2.27843,2.27772,2.27831,25200000.0
2006-03-07 16:21:00,2.27825,2.2784,2.27808,2.27808,29500000.0
2006-03-07 16:22:00,2.27814,2.27871,2.27814,2.27871,26900000.0
2006-03-07 16:23:00,2.27867,2.27877,2.27813,2.2782,36700000.0
2006-03-07 16:24:00,2.27832,2.27852,2.27832,2.27852,34100000.0
2006-03-07 16:25:00,2.27871,2.27896,2.27852,2.27879,27000000.0
2006-03-07 16:26:00,2.27863,2.27888,2.27858,2.27862,23300000.0
2006-03-07 16:27:00,2.27848,2.27862,2.27836,2.27847,51200000.0
2006-03-07 16:28:00,2.27853,2.27883,2.2784,2.27869,26800000.0
2006-03-07 16:29:00,2.27862,2.27889,2.27862,2.27877,40500000.0
2006-03-07 16:30:00,2.27859,2.2788,2.27842,2.27869,31200000.0
2006-03-07 16:31:00,2.27861,2.27898,2.27861,2.2788,41200000.0
2006-03-07 16:32:00,2.27866,2.27866,2.2784,2.27846,35400000.0
2006-03-07 16:33:00,2.27842,2.27869,2.27837,2.27869,23900000.0
2006-03-07 16:34:00,2.27858,2.27858,2.27852,2.27852,11300000.0
2006-03-07 16:35:00,2.27845,2.27874,2.27845,2.27856,25100000.0
2006-03-07 16:36:00,2.27843,2.27851,2.27831,2.27831,22900000.0
2006-03-07 16:37:00,2.27839,2.27868,2.27839,2.27853,41400000.0
2006-03-07 16:38:00,2.27838,2.27838,2.27806,2.27806,39200000.0
2006-03-07 16:39:00,2.27817,2.27826,2.27793,2.27795,52100000.0
2006-03-07 16:40:00,2.27822,2.27853,2.27822,2.27845,28600000.0
2006-03-07 16:41:00,2.2784,2.27853,2.27805,2.27819,33000000.0
2006-03-07 16:42:00,2.27818,2.27849,2.27815,2.27827,27500000.0
2006-03-07 16:43:00,2.27835,2.2784,2.27825,2.2784,29600000.0
2006-03-07 16:44:00,2.27822,2.27845,2.27822,2.2783,48200000.0
2006-03-07 16:45:00,2.2783,2.2784,2.27823,2.2784,60199999.0
2006-03-07 16:46:00,2.27831,2.27831,2.27785,2.27811,42200000.0
2006-03-07 16:47:00,2.27815,2.27833,2.27796,2.27831,36400000.0
2006-03-07 16:48:00,2.27827,2.27847,2.27806,2.27806,53600000.0
2006-03-07 16:49:00,2.27795,2.27813,2.27787,2.27798,52000000.0
2006-03-07 16:50:00,2.27792,2.27794,2.27768,2.27778,37700000.0
2006-03-07 16:51:00,2.27767,2.27767,2.27733,2.27747,31700000.0
2006-03-07 16:52:00,2.2774,2.27748,2.27726,2.27745,29600000.0
2006-03-07 16:53:00,2.27707,2.27733,2.27648,2.2766,50700000.0
2006-03-07 16:54:00,2.27664,2.27678,2.27608,2.27613,91799998.0
2006-03-07 16:55:00,2.27611,2.27658,2.27611,2.27636,21600000.0
2006-03-07 16:56:00,2.2765,2.27692,2.2765,2.2768,50499999.0
2006-03-07 16:57:00,2.27685,2.27696,2.27667,2.27667,15400000.0
2006-03-07 16:58:00,2.27652,2.27699,2.27652,2.27684,62299999.0
2006-03-07 16:59:00,2.27685,2.27736,2.27685,2.27718,32700000.0
2006-03-07 17:00:00,2.27702,2.27702,2.27668,2.27684,41100000.0
2006-03-07 17:01:00,2.27707,2.27711,2.27665,2.27679,38100000.0
2006-03-07 17:02:00,2.27656,2.27699,2.27656,2.27695,39400000.0
2006-03-07 17:03:00,2.27686,2.27686,2.27648,2.27648,36200000.0
2006-03-07 17:04:00,2.27648,2.27678,2.27648,2.27672,19600000.0
2006-03-07 17:05:00,2.27685,2.27685,2.27645,2.2767,41800000.0
2006-03-07 17:06:00,2.27669,2.27669,2.27635,2.27665,22800000.0
2006-03-07 17:07:00,2.27689,2.27712,2.27689,2.27692,36000000.0
2006-03-07 17:08:00,2.27701,2.27776,2.27701,2.27749,57500000.0
2006-03-07 17:09:00,2.27751,2.27767,2.27738,2.27767,34100000.0
2006-03-07 17:10:00,2.27784,2.27826,2.27784,2.27803,40200000.0
2006-03-07 17:11:00,2.27807,2.27861,2.27807,2.27857,25000000.0
2006-03-07 17:12:00,2.27869,2.27885,2.2786,2.2786,45900000.0
2006-03-07 17:13:00,2.2786,2.2786,2.27825,2.2783,30100000.0
2006-03-07 17:14:00,2.27819,2.27856,2.27808,2.27823,36000000.0
2006-03-07 17:15:00,2.27809,2.27863,2.27809,2.27862,42800000.0
2006-03-07 17:16:00,2.27854,2.27856,2.27784,2.27784,34100000.0
2006-03-07 17:17:00,2.27783,2.27806,2.27766,2.27792,25800000.0
2006-03-07 17:18:00,2.27796,2.27818,2.27773,2.27783,44400000.0
2006-03-07 17:19:00,2.27804,2.27804,2.27773,2.27789,33100000.0
2006-03-07 17:20:00,2.27826,2.27863,2.27808,2.27863,38300000.0
2006-03-07 17:21:00,2.27857,2.27875,2.2782,2.2782,50000000.0
2006-03-07 17:22:00,2.27817,2.27852,2.27802,2.27802,26700000.0
2006-03-07 17:23:00,2.2779,2.27834,2.2779,2.2781,49700000.0
2006-03-07 17:24:00,2.27788,2.27797,2.27766,2.27797,31000000.0
2006-03-07 17:25:00,2.27797,2.27832,2.27797,2.27832,31900000.0
2006-03-07 17:26:00,2.27823,2.27876,2.27822,2.27876,38300000.0
2006-03-07 17:27:00,2.27876,2.27886,2.2786,2.2786,26200000.0
2006-03-07 17:28:00,2.27859,2.27877,2.27848,2.27877,35600000.0
2006-03-07 17:29:00,2.27878,2.27892,2.27866,2.27875,50400000.0
2006-03-07 17:30:00,2.2787,2.27906,2.27868,2.2787,37300000.0
2006-03-07 17:31:00,2.27875,2.27895,2.27858,2.27888,58100000.0
2006-03-07 17:32:00,2.27874,2.27881,2.27822,2.27822,22600000.0
2006-03-07 17:33:00,2.27816,2.27848,2.27805,2.27848,54000000.0
2006-03-07 17:34:00,2.27848,2.27887,2.27848,2.27854,29700000.0
2006-03-07 17:35:00,2.27872,2.27897,2.2787,2.27897,25000000.0
2006-03-07 17:36:00,2.27918,2.27941,2.2788,2.2788,21200000.0
2006-03-07 17:37:00,2.27894,2.27924,2.27872,2.27872,26900000.0
2006-03-07 17:38:00,2.27868,2.27895,2.27868,2.27892,39800000.0
2006-03-07 17:39:00,2.27867,2.27867,2.27796,2.27796,40700000.0
2006-03-07 17:40:00,2.27791,2.27815,2.27782,2.27782,26000000.0
2006-03-07 17:41:00,2.27811,2.27811,2.27769,2.27769,36300000.0
2006-03-07 17:42:00,2.27803,2.27875,2.27803,2.27875,30900001.0
2006-03-07 17:43:00,2.27894,2.27905,2.27853,2.27854,28500000.0
2006-03-07 17:44:00,2.27856,2.27898,2.27856,2.2788,48600000.0
2006-03-07 17:45:00,2.27881,2.279,2.27868,2.27884,24300000.0
2006-03-07 17:46:00,2.27882,2.27926,2.27882,2.27918,55700000.0
2006-03-07 17:47:00,2.27922,2.27964,2.27922,2.27964,38500000.0
2006-03-07 17:48:00,2.27958,2.27975,2.27929,2.27929,17800000.0
2006-03-07 17:49:00,2.279,2.2794,2.279,2.27931,25400000.0
2006-03-07 17:50:00,2.27937,2.27953,2.27888,2.27912,48400000.0
2006-03-07 17:51:00,2.27893,2.27931,2.27889,2.27931,25800000.0
2006-03-07 17:52:00,2.27908,2.2792,2.27881,2.27885,37600000.0
2006-03-07 17:53:00,2.27863,2.27894,2.27863,2.27881,24200000.0
2006-03-07 17:54:00,2.27864,2.27905,2.27864,2.27905,22400000.0
2006-03-07 17:55:00,2.27911,2.27928,2.27901,2.27928,30000000.0
2006-03-07 17:56:00,2.27948,2.27948,2.27878,2.27878,24700000.0
2006-03-07 17:57:00,2.27879,2.27891,2.2786,2.2786,19600000.0
2006-03-07 17:58:00,2.27866,2.27869,2.27811,2.27811,74300000.0
2006-03-07 17:59:00,2.27799,2.27813,2.27774,2.27781,39700000.0
2006-03-07 18:00:00,2.27779,2.27793,2.27738,2.27793,40200000.0
2006-03-07 18:01:00,2.27807,2.27828,2.27793,2.27804,352600001.0
2006-03-07 18:02:00,2.27822,2.27851,2.27813,2.27822,346100000.0
2006-03-07 18:03:00,2.27798,2.27832,2.27784,2.27802,506799997.0
2006-03-07 18:04:00,2.27803,2.2784,2.2779,2.27815,349600000.0
2006-03-07 18:05:00,2.2784,2.27896,2.27837,2.27886,211600000.0
2006-03-07 18:06:00,2.279,2.27927,2.27883,2.27908,364600000.0
2006-03-07 18:07:00,2.27915,2.27934,2.27911,2.2792,375600000.0
2006-03-07 18:08:00,2.27904,2.2794,2.279,2.27903,420700000.0
2006-03-07 18:09:00,2.27908,2.27952,2.27898,2.27952,309900000.0
2006-03-07 18:10:00,2.27962,2.27976,2.27939,2.27948,250700000.0
2006-03-07 18:11:00,2.27942,2.2796,2.27934,2.27949,236300000.0
2006-03-07 18:12:00,2.27948,2.27988,2.27945,2.27963,183500000.0
2006-03-07 18:13:00,2.27961,2.28058,2.27961,2.28019,178500001.0
2006-03-07 18:14:00,2.28034,2.28034,2.2795,2.2795,293400000.0
2006-03-07 18:15:00,2.27948,2.27957,2.27909,2.27909,320800000.0
2006-03-07 18:16:00,2.27924,2.27949,2.27904,2.27923,340200000.0
2006-03-07 18:17:00,2.27926,2.27934,2.27884,2.2789,268800000.0
2006-03-07 18:18:00,2.27908,2.27921,2.2788,2.2788,161600000.0
2006-03-07 18:19:00,2.27874,2.27907,2.27873,2.27889,257600000.0
2006-03-07 18:20:00,2.27897,2.27973,2.27897,2.27955,126900000.0
2006-03-07 18:21:00,2.27954,2.27965,2.2792,2.2794,241000000.0
2006-03-07 18:22:00,2.2795,2.27959,2.27919,2.27959,208000000.0
2006-03-07 18:23:00,2.27958,2.27997,2.27953,2.27997,312000000.0
2006-03-07 18:24:00,2.27988,2.27988,2.2793,2.2793,281900000.0
2006-03-07 18:25:00,2.27925,2.27951,2.27925,2.27931,331999998.0
2006-03-07 18:26:00,2.27924,2.27937,2.279,2.27905,364400000.0
2006-03-07 18:27:00,2.279,2.27936,2.27888,2.27919,322299999.0
2006-03-07 18:28:00,2.27928,2.27953,2.27911,2.27924,211699999.0
2006-03-07 18:29:00,2.27902,2.27925,2.2789,2.27896,222300000.0
2006-03-07 18:30:00,2.27897,2.27941,2.27887,2.27936,273000000.0
2006-03-07 18:31:00,2.27965,2.27993,2.27947,2.27975,170300000.0
2006-03-07 18:32:00,2.27986,2.2801,2.27985,2.27985,172100000.0
2006-03-07 18:33:00,2.27989,2.28036,2.27989,2.27993,343400000.0
2006-03-07 18:34:00,2.28005,2.28054,2.28005,2.28032,443100000.0
2006-03-07 18:35:00,2.2803,2.2805,2.28006,2.28025,163300000.0
2006-03-07 18:36:00,2.28025,2.28033,2.28001,2.28016,82300000.0
2006-03-07 18:37:00,2.28021,2.28039,2.2801,2.2801,105500000.0
2006-03-07 18:38:00,2.28004,2.28004,2.27982,2.27986,100900000.0
2006-03-07 18:39:00,2.27986,2.28012,2.27943,2.27996,163100000.0
2006-03-07 18:40:00,2.28,2.28018,2.27951,2.27951,246700001.0
2006-03-07 18:41:00,2.27943,2.27954,2.27931,2.27947,163300000.0
2006-03-07 18:42:00,2.2795,2.27971,2.27938,2.27953,111400000.0
2006-03-07 18:43:00,2.27948,2.27982,2.27933,2.27948,84600000.0
2006-03-07 18:44:00,2.27956,2.27956,2.27912,2.27912,136900001.0
2006-03-07 18:45:00,2.27908,2.27932,2.27898,2.27904,58600000.0
2006-03-07 18:46:00,2.27907,2.27918,2.27899,2.27918,43100000.0
2006-03-07 18:47:00,2.27921,2.27949,2.27919,2.27949,36300000.0
2006-03-07 18:48:00,2.27935,2.27963,2.27912,2.27951,84800000.0
2006-03-07 18:49:00,2.27963,2.27963,2.27945,2.27956,40200000.0
2006-03-07 18:50:00,2.27941,2.27945,2.27911,2.2793,37700000.0
2006-03-07 18:51:00,2.27933,2.27939,2.27894,2.27907,134600000.0
2006-03-07 18:52:00,2.27893,2.27912,2.27889,2.27889,154800000.0
2006-03-07 18:53:00,2.27887,2.27914,2.27866,2.27893,119200000.0
2006-03-07 18:54:00,2.27885,2.27885,2.2783,2.27853,168300000.0
2006-03-07 18:55:00,2.27843,2.27868,2.27828,2.27846,125600000.0
2006-03-07 18:56:00,2.27843,2.27843,2.27808,2.27808,50600000.0
2006-03-07 18:57:00,2.27812,2.27837,2.27802,2.27802,92700000.0
2006-03-07 18:58:00,2.27806,2.27846,2.27805,2.27835,221900001.0
2006-03-07 18:59:00,2.27837,2.27852,2.2783,2.27848,192400000.0
2006-03-07 19:00:00,2.27849,2.27891,2.27847,2.27881,90500000.0
2006-03-07 19:01:00,2.2787,2.27881,2.27856,2.27866,26300000.0
2006-03-07 19:02:00,2.27868,2.27879,2.27846,2.27867,205300000.0
2006-03-07 19:03:00,2.27878,2.27894,2.27871,2.2788,77200000.0
2006-03-07 19:04:00,2.27894,2.27925,2.27894,2.2791,35200000.0
2006-03-07 19:05:00,2.27909,2.27922,2.279,2.27901,64500000.0
2006-03-07 19:06:00,2.27897,2.27923,2.27897,2.27899,286600001.0
2006-03-07 19:07:00,2.27881,2.279,2.27861,2.27868,120800000.0
2006-03-07 19:08:00,2.27867,2.27879,2.27843,2.27855,217900000.0
2006-03-07 19:09:00,2.27856,2.27869,2.2784,2.27863,114100000.0
2006-03-07 19:10:00,2.27844,2.27921,2.27844,2.27914,140399999.0
2006-03-07 19:11:00,2.27915,2.27915,2.27875,2.27907,61800000.0
2006-03-07 19:12:00,2.27912,2.27952,2.27908,2.27942,22900000.0
2006-03-07 19:13:00,2.27938,2.2794,2.27914,2.27916,132200000.0
2006-03-07 19:14:00,2.27915,2.27915,2.27887,2.27897,112400001.0
2006-03-07 19:15:00,2.27894,2.27946,2.27894,2.27946,99200000.0
2006-03-07 19:16:00,2.27965,2.2797,2.27931,2.27931,33300000.0
2006-03-07 19:17:00,2.2793,2.27942,2.27924,2.27928,79400001.0
2006-03-07 19:18:00,2.27937,2.2799,2.27937,2.27978,106700000.0
2006-03-07 19:19:00,2.27966,2.2798,2.27924,2.27924,86900000.0
2006-03-07 19:20:00,2.2793,2.27956,2.2793,2.27956,127000000.0
2006-03-07 19:21:00,2.2795,2.27984,2.27924,2.27938,109100000.0
2006-03-07 19:22:00,2.27922,2.27922,2.27825,2.27825,70800000.0
2006-03-07 19:23:00,2.27815,2.27849,2.27815,2.27833,154399999.0
2006-03-07 19:24:00,2.27848,2.27871,2.27836,2.27867,93000000.0
2006-03-07 19:25:00,2.27857,2.27879,2.27842,2.27844,92000000.0
2006-03-07 19:26:00,2.27848,2.27868,2.27831,2.2785,138300000.0
2006-03-07 19:27:00,2.27845,2.27848,2.27807,2.27807,149899999.0
2006-03-07 19:28:00,2.27806,2.27838,2.27806,2.27837,59200000.0
2006-03-07 19:29:00,2.27835,2.27879,2.27835,2.27878,142300000.0
2006-03-07 19:30:00,2.27876,2.27876,2.27835,2.27835,211700000.0
2006-03-07 19:31:00,2.2783,2.27838,2.27813,2.27837,97100000.0
2006-03-07 19:32:00,2.27839,2.2785,2.27822,2.27822,128800000.0
2006-03-07 19:33:00,2.27828,2.27888,2.27828,2.27888,48200000.0
2006-03-07 19:34:00,2.27907,2.27922,2.27869,2.27869,139600000.0
2006-03-07 19:35:00,2.27862,2.27878,2.27848,2.27858,109600000.0
2006-03-07 19:36:00,2.27844,2.2785,2.27812,2.27824,135500000.0
2006-03-07 19:37:00,2.27836,2.27836,2.27821,2.27835,43400000.0
2006-03-07 19:38:00,2.27837,2.27875,2.27837,2.27857,34000000.0
2006-03-07 19:39:00,2.2786,2.27915,2.2786,2.27915,52900000.0
2006-03-07 19:40:00,2.27927,2.2793,2.27902,2.27929,115399998.0
2006-03-07 19:41:00,2.27932,2.27934,2.27901,2.27902,73600000.0
2006-03-07 19:42:00,2.27909,2.27923,2.27883,2.27887,107000000.0
2006-03-07 19:43:00,2.27881,2.27895,2.27873,2.27895,32600000.0
2006-03-07 19:44:00,2.27897,2.27897,2.27874,2.27874,85200000.0
2006-03-07 19:45:00,2.27867,2.27879,2.27867,2.27875,39500000.0
2006-03-07 19:46:00,2.27883,2.27883,2.27862,2.27882,115300000.0
2006-03-07 19:47:00,2.27903,2.2791,2.27882,2.27884,54200000.0
2006-03-07 19:48:00,2.27879,2.27883,2.2786,2.27861,63900000.0
2006-03-07 19:49:00,2.27867,2.27867,2.27841,2.27848,108300000.0
2006-03-07 19:50:00,2.27849,2.27871,2.27837,2.27862,67000000.0
2006-03-07 19:51:00,2.27868,2.27868,2.27824,2.27826,97500000.0
2006-03-07 19:52:00,2.27821,2.27847,2.27821,2.27847,50500000.0
2006-03-07 19:53:00,2.27839,2.27839,2.27814,2.27814,27600000.0
2006-03-07 19:54:00,2.27824,2.27824,2.27802,2.27802,73300000.0
2006-03-07 19:55:00,2.27799,2.27816,2.27798,2.27816,26100000.0
2006-03-07 19:56:00,2.27824,2.27831,2.27793,2.27793,60400000.0
2006-03-07 19:57:00,2.278,2.27819,2.27793,2.27807,161400000.0
2006-03-07 19:58:00,2.27813,2.2787,2.27813,2.2787,129399999.0
2006-03-07 19:59:00,2.27867,2.27875,2.27839,2.2785,130400000.0
2006-03-07 20:00:00,2.27846,2.27865,2.27831,2.27865,60700000.0
2006-03-07 20:01:00,2.27862,2.27866,2.27835,2.27861,115200000.0
2006-03-07 20:02:00,2.27853,2.27859,2.27839,2.27846,46200000.0
2006-03-07 20:03:00,2.27851,2.27859,2.2785,2.2785,15400000.0
2006-03-07 20:04:00,2.27847,2.27857,2.27847,2.27847,28800000.0
2006-03-07 20:05:00,2.27846,2.27855,2.2784,2.2784,31900000.0
2006-03-07 20:06:00,2.27837,2.27855,2.27835,2.27843,35900000.0
2006-03-07 20:07:00,2.27856,2.27862,2.27841,2.27841,52500000.0
2006-03-07 20:08:00,2.27846,2.27858,2.27836,2.27848,70000000.0
2006-03-07 20:09:00,2.27863,2.27866,2.27861,2.27865,20200000.0
2006-03-07 20:10:00,2.27877,2.27877,2.27866,2.27875,34400000.0
2006-03-07 20:11:00,2.27862,2.27875,2.27859,2.27862,52300000.0
2006-03-07 20:12:00,2.27857,2.27876,2.27827,2.27849,142700000.0
2006-03-07 20:13:00,2.27837,2.27851,2.27829,2.27848,144600000.0
2006-03-07 20:14:00,2.27844,2.27844,2.27809,2.2782,98600001.0
2006-03-07 20:15:00,2.27836,2.27871,2.27831,2.27852,233100000.0
2006-03-07 20:16:00,2.27853,2.27866,2.27841,2.27847,201800001.0
2006-03-07 20:17:00,2.27844,2.27849,2.2784,2.2784,34300000.0
2006-03-07 20:18:00,2.27847,2.27869,2.27837,2.27848,95700000.0
2006-03-07 20:19:00,2.2785,2.27878,2.27845,2.27863,142100000.0
2006-03-07 20:20:00,2.27869,2.27889,2.27853,2.27867,194900000.0
2006-03-07 20:21:00,2.27864,2.27889,2.27864,2.27889,66800000.0
2006-03-07 20:22:00,2.27887,2.27888,2.27874,2.27879,85000000.0
2006-03-07 20:23:00,2.27883,2.27926,2.27883,2.279,156800000.0
2006-03-07 20:24:00,2.27894,2.27906,2.27885,2.27885,29100000.0
2006-03-07 20:25:00,2.2788,2.27902,2.2788,2.279,173100000.0
2006-03-07 20:26:00,2.27911,2.27915,2.27894,2.27897,140300000.0
2006-03-07 20:27:00,2.27895,2.27905,2.27893,2.27903,108700000.0
2006-03-07 20:28:00,2.27903,2.27928,2.27902,2.27902,245700000.0
2006-03-07 20:29:00,2.2792,2.27937,2.27913,2.27932,190300000.0
2006-03-07 20:30:00,2.27935,2.27957,2.27926,2.27936,324800000.0
2006-03-07 20:31:00,2.27921,2.27945,2.2792,2.27936,219800000.0
2006-03-07 20:32:00,2.2795,2.27971,2.27934,2.27957,352900000.0
2006-03-07 20:33:00,2.27954,2.27985,2.27954,2.27964,85700000.0
2006-03-07 20:34:00,2.27962,2.27974,2.27961,2.27961,92000000.0
2006-03-07 20:35:00,2.27963,2.27963,2.27937,2.27942,33500000.0
2006-03-07 20:36:00,2.27943,2.27978,2.27943,2.27978,64900000.0
2006-03-07 20:37:00,2.27967,2.27982,2.27957,2.27957,93300000.0
2006-03-07 20:38:00,2.27956,2.27971,2.27938,2.2794,151400000.0
2006-03-07 20:39:00,2.27937,2.27941,2.27927,2.27927,126600000.0
2006-03-07 20:40:00,2.27941,2.27962,2.27938,2.27938,164700000.0
2006-03-07 20:41:00,2.27946,2.27963,2.27941,2.27941,160100000.0
2006-03-07 20:42:00,2.27962,2.27986,2.27952,2.2796,95799999.0
2006-03-07 20:43:00,2.27971,2.27991,2.27971,2.2798,95300000.0
2006-03-07 20:44:00,2.27979,2.27983,2.27964,2.27977,215400000.0
2006-03-07 20:45:00,2.27977,2.28,2.27977,2.27992,53200000.0
2006-03-07 20:46:00,2.27989,2.28001,2.27986,2.27986,41400000.0
2006-03-07 20:47:00,2.27978,2.27981,2.27961,2.27962,133400000.0
2006-03-07 20:48:00,2.27963,2.27986,2.2794,2.27968,220400000.0
2006-03-07 20:49:00,2.27971,2.2798,2.27952,2.27974,86500000.0
2006-03-07 20:50:00,2.27975,2.27983,2.27944,2.27944,187700000.0
2006-03-07 20:51:00,2.27941,2.27951,2.27941,2.27949,99600000.0
2006-03-07 20:52:00,2.27955,2.27983,2.27948,2.27957,169300000.0
2006-03-07 20:53:00,2.27969,2.28007,2.27964,2.27974,174700000.0
2006-03-07 20:54:00,2.27979,2.27996,2.27975,2.2798,169800000.0
2006-03-07 20:55:00,2.27986,2.2802,2.27986,2.28009,22700000.0
2006-03-07 20:56:00,2.28012,2.28068,2.28005,2.28045,227000000.0
2006-03-07 20:57:00,2.28031,2.28059,2.28027,2.28027,348600000.0
2006-03-07 20:58:00,2.28034,2.28096,2.28034,2.2808,169900000.0
2006-03-07 20:59:00,2.28087,2.28087,2.28043,2.28065,248200000.0
2006-03-07 21:00:00,2.28063,2.28063,2.28006,2.28006,229500000.0
2006-03-07 21:01:00,2.28005,2.28015,2.27987,2.28005,365400000.0
2006-03-07 21:02:00,2.28007,2.28013,2.27986,2.27999,113300000.0
2006-03-07 21:03:00,2.28009,2.2802,2.28005,2.28007,85500000.0
2006-03-07 21:04:00,2.28002,2.28003,2.27981,2.28003,66500000.0
2006-03-07 21:05:00,2.2801,2.28033,2.28009,2.28022,56800000.0
2006-03-07 21:06:00,2.28045,2.28091,2.28045,2.28091,53700000.0
2006-03-07 21:07:00,2.28076,2.28076,2.28056,2.28056,34400000.0
2006-03-07 21:08:00,2.28062,2.28082,2.28062,2.28072,21500000.0
2006-03-07 21:09:00,2.28075,2.28085,2.28075,2.28082,45900000.0
2006-03-07 21:10:00,2.28083,2.28093,2.2806,2.28074,103800000.0
2006-03-07 21:11:00,2.28067,2.28099,2.28067,2.28075,132800000.0
2006-03-07 21:12:00,2.28077,2.28085,2.28077,2.28083,47400001.0
2006-03-07 21:13:00,2.28068,2.28075,2.28034,2.28048,137999999.0
2006-03-07 21:14:00,2.28062,2.28083,2.28035,2.28051,181500000.0
2006-03-07 21:15:00,2.28032,2.28074,2.28026,2.28026,166400000.0
2006-03-07 21:16:00,2.28032,2.28065,2.28027,2.28065,106999999.0
2006-03-07 21:17:00,2.28081,2.28082,2.28052,2.28055,189600000.0
2006-03-07 21:18:00,2.28054,2.28057,2.28025,2.28047,119200000.0
2006-03-07 21:19:00,2.28039,2.28044,2.28022,2.28034,107900000.0
2006-03-07 21:20:00,2.28042,2.28048,2.28015,2.28018,247500000.0
2006-03-07 21:21:00,2.28015,2.28036,2.28009,2.28013,259200000.0
2006-03-07 21:22:00,2.28019,2.28042,2.28012,2.2803,154800000.0
2006-03-07 21:23:00,2.28044,2.28044,2.27991,2.27991,126400000.0
2006-03-07 21:24:00,2.27994,2.28047,2.27994,2.28047,77300000.0
2006-03-07 21:25:00,2.28047,2.28053,2.28037,2.28052,46600000.0
2006-03-07 21:26:00,2.28068,2.28077,2.28065,2.28066,40500000.0
2006-03-07 21:27:00,2.28063,2.28072,2.28056,2.28071,71100000.0
2006-03-07 21:28:00,2.28071,2.28071,2.28049,2.28052,89000000.0
2006-03-07 21:29:00,2.2806,2.2808,2.28055,2.28067,58700000.0
2006-03-07 21:30:00,2.28075,2.28075,2.28023,2.28023,32800000.0
2006-03-07 21:31:00,2.28018,2.28029,2.28003,2.28003,15800000.0
2006-03-07 21:32:00,2.28011,2.28011,2.27981,2.28004,153700000.0
2006-03-07 21:33:00,2.27991,2.28013,2.27991,2.28001,64100000.0
2006-03-07 21:34:00,2.28013,2.28023,2.27995,2.28,175700001.0
2006-03-07 21:35:00,2.28017,2.28038,2.28017,2.28031,56500001.0
2006-03-07 21:36:00,2.28034,2.28053,2.28034,2.28053,23100000.0
2006-03-07 21:37:00,2.28044,2.28062,2.28044,2.28059,64200000.0
2006-03-07 21:38:00,2.28064,2.28096,2.28064,2.28075,61100000.0
2006-03-07 21:39:00,2.28059,2.28059,2.28028,2.28043,16700000.0
2006-03-07 21:40:00,2.28075,2.28084,2.28017,2.28028,29800000.0
2006-03-07 21:41:00,2.28022,2.2805,2.28022,2.28046,37900000.0
2006-03-07 21:42:00,2.28045,2.28058,2.28035,2.28045,97300000.0
2006-03-07 21:43:00,2.28035,2.28048,2.28024,2.2803,99500000.0
2006-03-07 21:44:00,2.28037,2.28046,2.28021,2.28026,105700000.0
2006-03-07 21:45:00,2.28028,2.28037,2.28014,2.28024,87800000.0
2006-03-07 21:46:00,2.28035,2.28051,2.28021,2.28033,64700000.0
2006-03-07 21:47:00,2.2803,2.28059,2.28027,2.28035,122400000.0
2006-03-07 21:48:00,2.28031,2.28042,2.2803,2.2803,42500000.0
2006-03-07 21:49:00,2.28033,2.28033,2.28003,2.28025,89000000.0
2006-03-07 21:50:00,2.28038,2.28038,2.27999,2.28003,40500000.0
2006-03-07 21:51:00,2.28005,2.28021,2.27994,2.28007,22300000.0
2006-03-07 21:52:00,2.27995,2.28011,2.27992,2.27992,138200000.0
2006-03-07 21:53:00,2.27997,2.2803,2.27997,2.28003,66100000.0
2006-03-07 21:54:00,2.28005,2.2802,2.28005,2.2802,28400000.0
2006-03-07 21:55:00,2.28024,2.28028,2.28003,2.28003,82500000.0
2006-03-07 21:56:00,2.27995,2.27998,2.27984,2.27987,46800000.0
2006-03-07 21:57:00,2.2798,2.28001,2.2798,2.27988,36300000.0
2006-03-07 21:58:00,2.27987,2.28006,2.27977,2.27995,50600000.0
2006-03-07 21:59:00,2.27991,2.27991,2.27913,2.27944,175199998.0
2006-03-07 22:00:00,2.27934,2.27934,2.27898,2.27918,58100000.0
2006-03-07 22:01:00,2.27929,2.27936,2.27915,2.27932,49200000.0
2006-03-07 22:02:00,2.27929,2.27947,2.2792,2.2792,91700000.0
2006-03-07 22:03:00,2.2792,2.27946,2.27918,2.27946,22400000.0
2006-03-07 22:04:00,2.27946,2.27946,2.27921,2.27925,76200000.0
2006-03-07 22:05:00,2.27926,2.27945,2.27923,2.27942,64900000.0
2006-03-07 22:06:00,2.27957,2.27966,2.27942,2.27942,18900000.0
2006-03-07 22:07:00,2.27943,2.27949,2.27941,2.27948,29600000.0
2006-03-07 22:08:00,2.27946,2.27972,2.27944,2.27971,26000000.0
2006-03-07 22:09:00,2.27976,2.27985,2.27969,2.27985,43600000.0
2006-03-07 22:10:00,2.27998,2.27999,2.27991,2.27994,26100000.0
2006-03-07 22:11:00,2.27986,2.2799,2.27979,2.27983,36400000.0
2006-03-07 22:12:00,2.27977,2.27987,2.2795,2.2795,55900000.0
2006-03-07 22:13:00,2.27951,2.27983,2.27951,2.27983,43900000.0
2006-03-07 22:14:00,2.27991,2.27991,2.27983,2.2799,23600000.0
2006-03-07 22:15:00,2.27969,2.27986,2.27956,2.27974,113000000.0
2006-03-07 22:16:00,2.27973,2.27977,2.27954,2.2796,152600000.0
2006-03-07 22:17:00,2.27965,2.27974,2.2796,2.2796,31600000.0
2006-03-07 22:18:00,2.27977,2.27991,2.27977,2.27986,14800000.0
2006-03-07 22:19:00,2.2798,2.27987,2.2797,2.27977,39400000.0
2006-03-07 22:20:00,2.2798,2.27985,2.27975,2.27975,45900000.0
2006-03-07 22:21:00,2.27983,2.28,2.27978,2.28,33900000.0
2006-03-07 22:22:00,2.27997,2.27997,2.27975,2.27979,116700001.0
2006-03-07 22:23:00,2.27977,2.28009,2.27977,2.28005,59600000.0
2006-03-07 22:24:00,2.28,2.28,2.27978,2.27978,18800000.0
2006-03-07 22:25:00,2.27991,2.27998,2.27985,2.27985,48400000.0
2006-03-07 22:26:00,2.27993,2.27998,2.27993,2.27995,29400000.0
2006-03-07 22:27:00,2.27997,2.28009,2.27992,2.27997,18200000.0
2006-03-07 22:28:00,2.28002,2.28002,2.27982,2.28,36700000.0
2006-03-07 22:29:00,2.27994,2.27994,2.27976,2.27978,137200000.0
2006-03-07 22:30:00,2.27973,2.28005,2.27971,2.27978,97900000.0
2006-03-07 22:31:00,2.27978,2.27978,2.27967,2.27967,17100000.0
2006-03-07 22:32:00,2.27978,2.27978,2.27967,2.2797,25600000.0
2006-03-07 22:33:00,2.27977,2.27993,2.27977,2.27986,55900000.0
2006-03-07 22:34:00,2.27982,2.27996,2.27973,2.2798,74200000.0
2006-03-07 22:35:00,2.27972,2.28003,2.27972,2.27983,38200000.0
2006-03-07 22:36:00,2.27993,2.28003,2.27993,2.28003,24000000.0
2006-03-07 22:37:00,2.28005,2.28013,2.27996,2.27996,42200000.0
2006-03-07 22:38:00,2.27998,2.28018,2.27981,2.28008,32400000.0
2006-03-07 22:39:00,2.28006,2.28017,2.27992,2.28012,32900000.0
2006-03-07 22:40:00,2.28003,2.28041,2.27999,2.28032,39400000.0
2006-03-07 22:41:00,2.28034,2.28037,2.28019,2.28022,35200000.0
2006-03-07 22:42:00,2.28017,2.28035,2.27997,2.27997,48000000.0
2006-03-07 22:43:00,2.27993,2.2801,2.27975,2.27994,134600000.0
2006-03-07 22:44:00,2.27995,2.28016,2.27985,2.28016,72800000.0
2006-03-07 22:45:00,2.28023,2.28028,2.27997,2.27998,56700000.0
2006-03-07 22:46:00,2.28006,2.28021,2.28003,2.28021,104900000.0
2006-03-07 22:47:00,2.28028,2.28028,2.28015,2.28015,45300000.0
2006-03-07 22:48:00,2.2801,2.28025,2.2801,2.28013,65500000.0
2006-03-07 22:49:00,2.28019,2.2803,2.28006,2.28024,65600000.0
2006-03-07 22:50:00,2.28024,2.28032,2.2802,2.28023,23400000.0
2006-03-07 22:51:00,2.28014,2.2803,2.28009,2.28011,90200000.0
2006-03-07 22:52:00,2.28003,2.28028,2.28002,2.28021,57500000.0
2006-03-07 22:53:00,2.28016,2.28021,2.28009,2.28012,26000000.0
2006-03-07 22:54:00,2.28016,2.28042,2.28016,2.28042,36200000.0
2006-03-07 22:55:00,2.28036,2.28043,2.28019,2.28019,40000000.0
2006-03-07 22:56:00,2.28023,2.2803,2.28007,2.28007,35100000.0
2006-03-07 22:57:00,2.28022,2.28043,2.28022,2.28033,30700000.0
2006-03-07 22:58:00,2.28002,2.2802,2.27994,2.27994,42300000.0
2006-03-07 22:59:00,2.27992,2.28005,2.27992,2.27999,30000000.0
2006-03-07 23:00:00,2.2801,2.28027,2.2801,2.28027,9800000.0
2006-03-07 23:01:00,2.28038,2.28056,2.28034,2.28056,41700000.0
2006-03-07 23:02:00,2.28056,2.28056,2.28041,2.28052,33800000.0
2006-03-07 23:03:00,2.2804,2.28049,2.28027,2.28049,31500000.0
2006-03-07 23:04:00,2.28038,2.28055,2.28029,2.28037,38800000.0
2006-03-07 23:05:00,2.28031,2.28031,2.28017,2.2803,36300000.0
2006-03-07 23:06:00,2.28023,2.28023,2.28003,2.28015,32400000.0
2006-03-07 23:07:00,2.2801,2.28021,2.27999,2.28001,45100000.0
2006-03-07 23:08:00,2.28025,2.28026,2.28012,2.28017,22600000.0
2006-03-07 23:09:00,2.28019,2.28019,2.27999,2.28,12800000.0
2006-03-07 23:10:00,2.27984,2.28003,2.27984,2.27997,31400000.0
2006-03-07 23:11:00,2.28,2.28019,2.27991,2.28002,48600000.0
2006-03-07 23:12:00,2.27999,2.2801,2.2799,2.27993,52600000.0
2006-03-07 23:13:00,2.27994,2.28,2.2799,2.28,16000000.0
2006-03-07 23:14:00,2.27986,2.27986,2.27972,2.27973,26300000.0
2006-03-07 23:15:00,2.27977,2.27983,2.27973,2.27979,43800000.0
2006-03-07 23:16:00,2.2798,2.28007,2.2798,2.28007,28400000.0
2006-03-07 23:17:00,2.27994,2.28,2.27977,2.27977,30100000.0
2006-03-07 23:18:00,2.27988,2.27996,2.27977,2.27996,27000000.0
2006-03-07 23:19:00,2.27997,2.28006,2.27996,2.27999,29900000.0
2006-03-07 23:20:00,2.27992,2.27992,2.27952,2.27952,24100000.0
2006-03-07 23:21:00,2.27945,2.27966,2.27945,2.27958,23200000.0
2006-03-07 23:22:00,2.27965,2.27965,2.27939,2.27955,27900000.0
2006-03-07 23:23:00,2.27956,2.27957,2.27943,2.27946,25700000.0
2006-03-07 23:24:00,2.27947,2.27972,2.27947,2.27957,12000000.0
2006-03-07 23:25:00,2.27957,2.27958,2.2794,2.27944,44400000.0
2006-03-07 23:26:00,2.2795,2.27951,2.27937,2.27941,32800000.0
2006-03-07 23:27:00,2.27939,2.27956,2.27937,2.27944,32900000.0
2006-03-07 23:28:00,2.27935,2.27947,2.2793,2.27933,58000000.0
2006-03-07 23:29:00,2.27934,2.27952,2.27934,2.27952,17600000.0
2006-03-07 23:30:00,2.27953,2.27975,2.27946,2.27975,17000000.0
2006-03-07 23:31:00,2.27969,2.27976,2.27963,2.27972,18700000.0
2006-03-07 23:32:00,2.27978,2.27978,2.27953,2.27961,40500000.0
2006-03-07 23:33:00,2.27964,2.27986,2.27964,2.27984,44200000.0
2006-03-07 23:34:00,2.27996,2.28008,2.27986,2.28,31800000.0
2006-03-07 23:35:00,2.27989,2.27989,2.27944,2.2795,62400000.0
2006-03-07 23:36:00,2.27964,2.2798,2.27949,2.27971,38200000.0
2006-03-07 23:37:00,2.27956,2.2799,2.27952,2.27965,37900001.0
2006-03-07 23:38:00,2.27975,2.27995,2.27975,2.27988,32100000.0
2006-03-07 23:39:00,2.27983,2.28007,2.27983,2.27992,24600000.0
2006-03-07 23:40:00,2.27986,2.27988,2.27959,2.27959,33500000.0
2006-03-07 23:41:00,2.27959,2.27973,2.27959,2.27964,30000000.0
2006-03-07 23:42:00,2.27975,2.27979,2.27968,2.27979,20800000.0
2006-03-07 23:43:00,2.27982,2.27982,2.27967,2.27967,10200000.0
2006-03-07 23:44:00,2.27988,2.27988,2.2798,2.2798,6600000.0
2006-03-07 23:45:00,2.27975,2.27985,2.27967,2.27971,55400000.0
2006-03-07 23:46:00,2.27975,2.27975,2.27934,2.2796,34700000.0
2006-03-07 23:47:00,2.27949,2.27958,2.2794,2.27948,36700000.0
2006-03-07 23:48:00,2.2793,2.2796,2.2793,2.2796,31300000.0
2006-03-07 23:49:00,2.27945,2.27965,2.27945,2.27955,53900000.0
2006-03-07 23:50:00,2.27976,2.27992,2.27967,2.27983,24300000.0
2006-03-07 23:51:00,2.27997,2.28014,2.27994,2.27996,41100000.0
2006-03-07 23:52:00,2.2799,2.2801,2.27984,2.27997,35800000.0
2006-03-07 23:53:00,2.2798,2.27998,2.27976,2.27976,40200000.0
2006-03-07 23:54:00,2.27981,2.27983,2.27968,2.27981,40600000.0
2006-03-07 23:55:00,2.27985,2.27996,2.27973,2.27973,35700000.0
2006-03-07 23:56:00,2.27989,2.28007,2.27984,2.27995,30000000.0
2006-03-07 23:57:00,2.27992,2.28,2.27992,2.28,10100000.0
2006-03-07 23:58:00,2.28,2.28006,2.27996,2.28006,11200000.0
2006-03-07 23:59:00,2.27997,2.2801,2.27992,2.2801,29600000.0
2006-03-08 00:00:00,2.27995,2.28007,2.27995,2.28,29100000.0
2006-03-08 00:01:00,2.27902,2.27994,2.27902,2.27975,25800000.0
2006-03-08 00:02:00,2.27968,2.27995,2.27905,2.27923,33100000.0
2006-03-08 00:03:00,2.2795,2.27974,2.27937,2.27943,37000000.0
2006-03-08 00:04:00,2.27969,2.27973,2.279,2.2793,65500000.0
2006-03-08 00:05:00,2.27939,2.27977,2.27906,2.27918,48900000.0
2006-03-08 00:06:00,2.27918,2.27975,2.279,2.27975,55700000.0
2006-03-08 00:07:00,2.27965,2.27982,2.27908,2.27982,27500000.0
2006-03-08 00:08:00,2.27932,2.28017,2.27925,2.28011,15400000.0
2006-03-08 00:09:00,2.27985,2.27997,2.27949,2.27954,33700000.0
2006-03-08 00:10:00,2.27958,2.27991,2.27917,2.27959,37100000.0
2006-03-08 00:11:00,2.27905,2.27975,2.27898,2.27923,51000000.0
2006-03-08 00:12:00,2.27948,2.27984,2.27919,2.27951,34800000.0
2006-03-08 00:13:00,2.27918,2.27958,2.27896,2.27921,32000000.0
2006-03-08 00:14:00,2.2791,2.27961,2.27896,2.27929,46700000.0
2006-03-08 00:15:00,2.27914,2.27981,2.27904,2.27937,49000000.0
2006-03-08 00:16:00,2.27935,2.27984,2.27909,2.2794,29900000.0
2006-03-08 00:17:00,2.27901,2.27994,2.27897,2.27956,23900000.0
2006-03-08 00:18:00,2.27957,2.27979,2.2793,2.27962,23700000.0
2006-03-08 00:19:00,2.27942,2.27982,2.2794,2.27982,23200000.0
2006-03-08 00:20:00,2.2804,2.2804,2.27892,2.27892,44600000.0
2006-03-08 00:21:00,2.27901,2.27988,2.27901,2.27976,20800000.0
2006-03-08 00:22:00,2.27962,2.28003,2.27946,2.28003,41300000.0
2006-03-08 00:23:00,2.27962,2.28004,2.27934,2.27952,66900000.0
2006-03-08 00:24:00,2.2801,2.2801,2.2797,2.27972,40300000.0
2006-03-08 00:25:00,2.27963,2.27963,2.27944,2.27959,26300000.0
2006-03-08 00:26:00,2.2796,2.27975,2.2796,2.2796,46100000.0
2006-03-08 00:27:00,2.27972,2.28016,2.27972,2.2801,53300000.0
2006-03-08 00:28:00,2.28004,2.28004,2.27957,2.27962,33900000.0
2006-03-08 00:29:00,2.27977,2.27992,2.2797,2.27983,14800000.0
2006-03-08 00:30:00,2.27959,2.27967,2.27957,2.27957,51500000.0
2006-03-08 00:31:00,2.27949,2.27949,2.27931,2.27931,30900000.0
2006-03-08 00:32:00,2.27921,2.27937,2.27917,2.27923,47600000.0
2006-03-08 00:33:00,2.27933,2.27959,2.27933,2.27959,16600000.0
2006-03-08 00:34:00,2.27953,2.27958,2.27944,2.27945,35300000.0
2006-03-08 00:35:00,2.27949,2.27968,2.27939,2.27947,60600000.0
2006-03-08 00:36:00,2.27953,2.27968,2.2795,2.2795,42800000.0
2006-03-08 00:37:00,2.27945,2.27945,2.27918,2.27918,30200000.0
2006-03-08 00:38:00,2.27923,2.27923,2.27907,2.27914,42600000.0
2006-03-08 00:39:00,2.27914,2.27923,2.27882,2.27885,27600000.0
2006-03-08 00:40:00,2.27881,2.27911,2.27881,2.27892,20400000.0
2006-03-08 00:41:00,2.27899,2.27899,2.27841,2.27853,30000000.0
2006-03-08 00:42:00,2.27862,2.27882,2.27853,2.2786,27600000.0
2006-03-08 00:43:00,2.27872,2.27872,2.27845,2.27857,28400000.0
2006-03-08 00:44:00,2.27857,2.27888,2.27849,2.27888,49000000.0
2006-03-08 00:45:00,2.27879,2.27879,2.27856,2.27871,33100000.0
2006-03-08 00:46:00,2.27844,2.27853,2.27812,2.27812,22200000.0
2006-03-08 00:47:00,2.27807,2.27831,2.27807,2.27828,30400000.0
2006-03-08 00:48:00,2.27841,2.27851,2.27841,2.27844,40800001.0
2006-03-08 00:49:00,2.27848,2.27878,2.27846,2.27847,43200000.0
2006-03-08 00:50:00,2.27843,2.27902,2.27842,2.27902,25600000.0
2006-03-08 00:51:00,2.27885,2.27896,2.27859,2.27896,29600000.0
2006-03-08 00:52:00,2.27888,2.2789,2.27865,2.27865,17300000.0
2006-03-08 00:53:00,2.2784,2.27841,2.27814,2.27814,30200000.0
2006-03-08 00:54:00,2.27817,2.27843,2.27817,2.27843,14600000.0
2006-03-08 00:55:00,2.27848,2.27882,2.27836,2.27836,27100000.0
2006-03-08 00:56:00,2.27831,2.2785,2.27818,2.27838,27800000.0
2006-03-08 00:57:00,2.27844,2.27844,2.27827,2.27844,36500000.0
2006-03-08 00:58:00,2.27817,2.2784,2.2781,2.27823,32600000.0
2006-03-08 00:59:00,2.27838,2.27886,2.27838,2.27875,13900000.0
2006-03-08 01:00:00,2.27874,2.27874,2.27821,2.27864,42100000.0
2006-03-08 01:01:00,2.27876,2.2788,2.27858,2.2788,47000000.0
2006-03-08 01:02:00,2.27853,2.27869,2.27848,2.27848,33800000.0
2006-03-08 01:03:00,2.27856,2.27873,2.27827,2.27827,39900000.0
2006-03-08 01:04:00,2.27842,2.27876,2.27842,2.2786,25900000.0
2006-03-08 01:05:00,2.27885,2.27888,2.2787,2.27874,33900000.0
2006-03-08 01:06:00,2.27865,2.27875,2.27862,2.27875,31500000.0
2006-03-08 01:07:00,2.27853,2.279,2.27852,2.279,32600000.0
2006-03-08 01:08:00,2.27883,2.27883,2.27865,2.27868,22500000.0
2006-03-08 01:09:00,2.27877,2.27899,2.27871,2.27871,29000000.0
2006-03-08 01:10:00,2.27886,2.27892,2.27873,2.27873,37100000.0
2006-03-08 01:11:00,2.27874,2.27874,2.27831,2.27852,39700000.0
2006-03-08 01:12:00,2.2786,2.27881,2.27857,2.27877,33100000.0
2006-03-08 01:13:00,2.27869,2.27907,2.27858,2.27907,36500000.0
2006-03-08 01:14:00,2.27909,2.27914,2.2789,2.2789,28400000.0
2006-03-08 01:15:00,2.27885,2.27906,2.27868,2.27885,29100000.0
2006-03-08 01:16:00,2.27903,2.27915,2.279,2.279,24000000.0
2006-03-08 01:17:00,2.27905,2.27925,2.279,2.2791,37400000.0
2006-03-08 01:18:00,2.2791,2.2791,2.27902,2.2791,19000000.0
2006-03-08 01:19:00,2.27905,2.27905,2.27905,2.27905,12500000.0
2006-03-08 01:20:00,2.27896,2.27911,2.27875,2.27893,38200000.0
2006-03-08 01:21:00,2.27901,2.27929,2.27901,2.2792,34499999.0
2006-03-08 01:22:00,2.27912,2.27935,2.2791,2.27914,22300000.0
2006-03-08 01:23:00,2.27916,2.27948,2.27916,2.27942,32300000.0
2006-03-08 01:24:00,2.27943,2.27958,2.27942,2.27942,26700000.0
2006-03-08 01:25:00,2.27941,2.27941,2.27938,2.27938,6600000.0
2006-03-08 01:26:00,2.27955,2.27971,2.27955,2.2796,29200000.0
2006-03-08 01:27:00,2.27954,2.27954,2.27929,2.27929,50200000.0
2006-03-08 01:28:00,2.27925,2.27947,2.27925,2.27947,25400000.0
2006-03-08 01:29:00,2.2796,2.27965,2.27952,2.27952,15900000.0
2006-03-08 01:30:00,2.27949,2.27962,2.27931,2.27938,28200000.0
2006-03-08 01:31:00,2.2791,2.2792,2.27897,2.2792,24600000.0
2006-03-08 01:32:00,2.27939,2.27943,2.2791,2.2791,22200000.0
2006-03-08 01:33:00,2.27907,2.2793,2.27906,2.2793,35900000.0
2006-03-08 01:34:00,2.27925,2.27947,2.27905,2.27905,60200000.0
2006-03-08 01:35:00,2.27901,2.27904,2.27887,2.27888,29200000.0
2006-03-08 01:36:00,2.27886,2.27923,2.27886,2.27923,8600000.0
2006-03-08 01:37:00,2.27924,2.27971,2.27924,2.27945,18800000.0
2006-03-08 01:38:00,2.2794,2.27949,2.27921,2.27932,53400000.0
2006-03-08 01:39:00,2.27934,2.27943,2.27917,2.27917,27800000.0
2006-03-08 01:40:00,2.27935,2.27938,2.27934,2.27934,14400000.0
2006-03-08 01:41:00,2.27941,2.27943,2.27922,2.27943,23500000.0
2006-03-08 01:42:00,2.27938,2.27947,2.27917,2.27934,41700000.0
2006-03-08 01:43:00,2.27927,2.27936,2.27911,2.27911,39000000.0
2006-03-08 01:44:00,2.2792,2.27931,2.27915,2.27915,25500000.0
2006-03-08 01:45:00,2.27911,2.27932,2.27911,2.27924,33100000.0
2006-03-08 01:46:00,2.27904,2.27938,2.27904,2.27938,22400000.0
2006-03-08 01:47:00,2.27961,2.27961,2.2794,2.27951,38600000.0
2006-03-08 01:48:00,2.27957,2.27957,2.27923,2.27923,27700000.0
2006-03-08 01:49:00,2.27924,2.27926,2.27915,2.27918,36400000.0
2006-03-08 01:50:00,2.2791,2.27931,2.2791,2.27931,38200000.0
2006-03-08 01:51:00,2.2795,2.2795,2.27928,2.27931,30400000.0
2006-03-08 01:52:00,2.2793,2.2795,2.2793,2.27947,40700000.0
2006-03-08 01:53:00,2.27948,2.27948,2.27948,2.27948,20300000.0
2006-03-08 01:54:00,2.27936,2.2795,2.27936,2.27948,27100000.0
2006-03-08 01:55:00,2.27948,2.27952,2.27946,2.2795,37800001.0
2006-03-08 01:56:00,2.27954,2.27962,2.27951,2.27951,22000000.0
2006-03-08 01:57:00,2.27965,2.27965,2.27944,2.27957,24800000.0
2006-03-08 01:58:00,2.27951,2.27964,2.27951,2.27955,37400000.0
2006-03-08 01:59:00,2.27954,2.27963,2.27946,2.27948,45700000.0
2006-03-08 02:00:00,2.2796,2.2798,2.2796,2.2798,7200000.0
2006-03-08 02:01:00,2.27969,2.27984,2.27961,2.27961,32800000.0
2006-03-08 02:02:00,2.2795,2.2795,2.2792,2.27935,36200000.0
2006-03-08 02:03:00,2.27937,2.27941,2.27917,2.27917,31500000.0
2006-03-08 02:04:00,2.27925,2.27956,2.27925,2.27945,8600000.0
2006-03-08 02:05:00,2.27949,2.27958,2.27933,2.27943,41800000.0
2006-03-08 02:06:00,2.27915,2.27934,2.27907,2.27907,47900000.0
2006-03-08 02:07:00,2.27923,2.27954,2.27923,2.27954,56700001.0
2006-03-08 02:08:00,2.27957,2.27957,2.27935,2.27939,26200000.0
2006-03-08 02:09:00,2.27955,2.27965,2.27948,2.27963,41200000.0
2006-03-08 02:10:00,2.2797,2.27972,2.27945,2.27962,40900000.0
2006-03-08 02:11:00,2.27946,2.27946,2.27931,2.27933,39700000.0
2006-03-08 02:12:00,2.27951,2.27957,2.27933,2.27943,37100000.0
2006-03-08 02:13:00,2.27924,2.27938,2.27922,2.27925,17400000.0
2006-03-08 02:14:00,2.27929,2.27932,2.2791,2.27932,45900001.0
2006-03-08 02:15:00,2.27939,2.2795,2.27917,2.27924,42300000.0
2006-03-08 02:16:00,2.27913,2.27937,2.2791,2.27937,14100000.0
2006-03-08 02:17:00,2.27938,2.27977,2.27934,2.27977,34400000.0
2006-03-08 02:18:00,2.27986,2.27991,2.2794,2.27944,42800000.0
2006-03-08 02:19:00,2.27932,2.27978,2.27932,2.27953,32000000.0
2006-03-08 02:20:00,2.27945,2.27945,2.27931,2.27943,22800000.0
2006-03-08 02:21:00,2.27938,2.27939,2.27929,2.27933,19200000.0
2006-03-08 02:22:00,2.2795,2.27965,2.2795,2.27958,37400000.0
2006-03-08 02:23:00,2.27947,2.27953,2.27941,2.27941,38300000.0
2006-03-08 02:24:00,2.27953,2.27953,2.27947,2.27947,3200000.0
2006-03-08 02:25:00,2.27964,2.27969,2.27938,2.27938,33500000.0
2006-03-08 02:26:00,2.27945,2.27945,2.27917,2.2794,53000000.0
2006-03-08 02:27:00,2.27931,2.27939,2.27919,2.27928,27800000.0
2006-03-08 02:28:00,2.27936,2.27936,2.27901,2.27907,16400000.0
2006-03-08 02:29:00,2.27883,2.27913,2.27883,2.27886,46800000.0
2006-03-08 02:30:00,2.27903,2.27937,2.27903,2.27927,20000000.0
2006-03-08 02:31:00,2.27927,2.27942,2.27927,2.27942,62200000.0
2006-03-08 02:32:00,2.27934,2.2795,2.27934,2.27937,27200000.0
2006-03-08 02:33:00,2.27942,2.27944,2.27915,2.27915,20600000.0
2006-03-08 02:34:00,2.27929,2.27964,2.27929,2.27945,52899999.0
2006-03-08 02:35:00,2.2795,2.27969,2.27947,2.27947,26700000.0
2006-03-08 02:36:00,2.27976,2.27987,2.27945,2.27945,30900000.0
2006-03-08 02:37:00,2.27951,2.27972,2.27951,2.27957,23600000.0
2006-03-08 02:38:00,2.27951,2.27958,2.2791,2.2791,52200001.0
2006-03-08 02:39:00,2.2791,2.2791,2.279,2.279,4800000.0
2006-03-08 02:40:00,2.27878,2.27919,2.27878,2.27919,21200000.0
2006-03-08 02:41:00,2.27927,2.27927,2.27903,2.27921,30900000.0
2006-03-08 02:42:00,2.27929,2.27937,2.27917,2.27929,28700000.0
2006-03-08 02:43:00,2.27947,2.27962,2.27929,2.27962,49400000.0
2006-03-08 02:44:00,2.27964,2.27964,2.27932,2.27932,38800001.0
2006-03-08 02:45:00,2.27912,2.27932,2.27912,2.27931,35700000.0
2006-03-08 02:46:00,2.27914,2.27929,2.27909,2.27929,28800000.0
2006-03-08 02:47:00,2.27916,2.27946,2.27916,2.27938,25100000.0
2006-03-08 02:48:00,2.27919,2.27967,2.27914,2.2795,45900000.0
2006-03-08 02:49:00,2.27926,2.27934,2.2789,2.2789,28000000.0
2006-03-08 02:50:00,2.27903,2.27953,2.27903,2.27953,46900000.0
2006-03-08 02:51:00,2.27958,2.28014,2.27955,2.27993,26200000.0
2006-03-08 02:52:00,2.27967,2.27989,2.27952,2.27989,15000000.0
2006-03-08 02:53:00,2.28011,2.28014,2.27987,2.28005,29200000.0
2006-03-08 02:54:00,2.28025,2.28043,2.28017,2.28035,54000000.0
2006-03-08 02:55:00,2.28049,2.28059,2.28027,2.28032,22200000.0
2006-03-08 02:56:00,2.28044,2.28059,2.28012,2.28012,51400000.0
2006-03-08 02:57:00,2.28011,2.28015,2.27995,2.28008,64400000.0
2006-03-08 02:58:00,2.28022,2.28043,2.28022,2.28036,31300000.0
2006-03-08 02:59:00,2.28045,2.28045,2.28023,2.28028,53500000.0
2006-03-08 03:00:00,2.28012,2.28016,2.27997,2.27997,28800000.0
2006-03-08 03:01:00,2.27987,2.28008,2.27987,2.2799,21400000.0
2006-03-08 03:02:00,2.27986,2.27999,2.27985,2.27985,15400000.0
2006-03-08 03:03:00,2.27979,2.27994,2.27979,2.27984,24600000.0
2006-03-08 03:04:00,2.2799,2.28007,2.2798,2.28007,34400000.0
2006-03-08 03:05:00,2.27988,2.28018,2.27988,2.28013,19600000.0
2006-03-08 03:06:00,2.28003,2.28015,2.27988,2.27988,52000001.0
2006-03-08 03:07:00,2.27994,2.28005,2.27991,2.27995,46400000.0
2006-03-08 03:08:00,2.28026,2.28026,2.27993,2.2802,27400000.0
2006-03-08 03:09:00,2.27998,2.28023,2.27998,2.28012,25800000.0
2006-03-08 03:10:00,2.28028,2.28028,2.27989,2.27989,16600000.0
2006-03-08 03:11:00,2.27989,2.27989,2.27977,2.27977,20100000.0
2006-03-08 03:12:00,2.27976,2.27996,2.27976,2.27979,65899999.0
2006-03-08 03:13:00,2.27978,2.27985,2.27974,2.27982,56899999.0
2006-03-08 03:14:00,2.27987,2.27998,2.27955,2.27955,26900000.0
2006-03-08 03:15:00,2.27957,2.27965,2.27947,2.27947,33700000.0
2006-03-08 03:16:00,2.27962,2.27981,2.27957,2.27973,42300000.0
2006-03-08 03:17:00,2.27986,2.27996,2.27965,2.2798,21200000.0
2006-03-08 03:18:00,2.2797,2.2797,2.27955,2.27955,40499999.0
2006-03-08 03:19:00,2.27979,2.28,2.27974,2.27975,48800001.0
2006-03-08 03:20:00,2.27995,2.28018,2.27995,2.28011,22900000.0
2006-03-08 03:21:00,2.28001,2.28029,2.27993,2.27993,38300000.0
2006-03-08 03:22:00,2.28,2.28039,2.28,2.28004,22900000.0
2006-03-08 03:23:00,2.27987,2.28001,2.27966,2.27966,29200000.0
2006-03-08 03:24:00,2.27963,2.27963,2.27937,2.2795,24000000.0
2006-03-08 03:25:00,2.27957,2.27964,2.27946,2.27946,17500000.0
2006-03-08 03:26:00,2.27936,2.27978,2.27936,2.27978,31700000.0
2006-03-08 03:27:00,2.2798,2.27983,2.27952,2.27952,52100000.0
2006-03-08 03:28:00,2.27962,2.27962,2.27946,2.27957,25900000.0
2006-03-08 03:29:00,2.2795,2.27969,2.27945,2.27953,40900000.0
2006-03-08 03:30:00,2.27961,2.27981,2.27942,2.27942,22300000.0
2006-03-08 03:31:00,2.2795,2.27978,2.2795,2.27969,25200000.0
2006-03-08 03:32:00,2.27957,2.2798,2.27957,2.27977,38200000.0
2006-03-08 03:33:00,2.27992,2.28009,2.27985,2.27985,37900000.0
2006-03-08 03:34:00,2.27971,2.27982,2.27951,2.27982,28600000.0
2006-03-08 03:35:00,2.28008,2.28018,2.27972,2.27972,36500000.0
2006-03-08 03:36:00,2.27977,2.27988,2.27939,2.27949,33100000.0
2006-03-08 03:37:00,2.27948,2.27948,2.27926,2.27944,26100000.0
2006-03-08 03:38:00,2.27943,2.27962,2.27924,2.2793,27700000.0
2006-03-08 03:39:00,2.27934,2.27947,2.27934,2.2794,22100000.0
2006-03-08 03:40:00,2.27936,2.27953,2.27933,2.27953,26800000.0
2006-03-08 03:41:00,2.27963,2.27976,2.27947,2.27955,28800000.0
2006-03-08 03:42:00,2.27953,2.27965,2.27944,2.27948,28000000.0
2006-03-08 03:43:00,2.27959,2.27969,2.27959,2.27963,16000000.0
2006-03-08 03:44:00,2.27945,2.27968,2.27945,2.27946,32000000.0
2006-03-08 03:45:00,2.2794,2.27953,2.2794,2.27943,16800000.0
2006-03-08 03:46:00,2.27948,2.27948,2.27948,2.27948,4800000.0
2006-03-08 03:47:00,2.27947,2.27954,2.27926,2.27926,17500000.0
2006-03-08 03:48:00,2.2793,2.27936,2.2793,2.27933,19900000.0
2006-03-08 03:49:00,2.27947,2.27978,2.27947,2.27968,19600000.0
2006-03-08 03:50:00,2.27977,2.27997,2.27977,2.27989,15800000.0
2006-03-08 03:51:00,2.28001,2.28001,2.27972,2.2798,28300000.0
2006-03-08 03:52:00,2.27979,2.27987,2.2797,2.27986,33900000.0
2006-03-08 03:53:00,2.27978,2.27994,2.27978,2.27985,29800000.0
2006-03-08 03:54:00,2.27993,2.28012,2.2797,2.2797,35499999.0
2006-03-08 03:55:00,2.27954,2.27955,2.27946,2.27948,38200000.0
2006-03-08 03:56:00,2.27946,2.27955,2.27941,2.27946,22600000.0
2006-03-08 03:57:00,2.27951,2.27951,2.27936,2.27936,13600000.0
2006-03-08 03:58:00,2.27932,2.27947,2.27919,2.27947,29800000.0
2006-03-08 03:59:00,2.27945,2.27954,2.27935,2.2794,16800000.0
2006-03-08 04:00:00,2.27927,2.27954,2.27924,2.27929,48800000.0
2006-03-08 04:01:00,2.27934,2.27984,2.27934,2.2798,20000000.0
2006-03-08 04:02:00,2.27981,2.27985,2.27957,2.27957,19000000.0
2006-03-08 04:03:00,2.27969,2.28001,2.27969,2.27969,18700000.0
2006-03-08 04:04:00,2.27973,2.27999,2.27973,2.27991,42600000.0
2006-03-08 04:05:00,2.27991,2.28018,2.27991,2.27992,29400000.0
2006-03-08 04:06:00,2.27986,2.28003,2.27976,2.27983,15600000.0
2006-03-08 04:07:00,2.27978,2.28007,2.27978,2.28001,43700000.0
2006-03-08 04:08:00,2.28,2.28015,2.27995,2.27995,15800000.0
2006-03-08 04:09:00,2.28003,2.28003,2.27987,2.27987,9600000.0
2006-03-08 04:10:00,2.27977,2.28012,2.2797,2.27995,33100000.0
2006-03-08 04:11:00,2.27998,2.28011,2.27996,2.28003,22400000.0
2006-03-08 04:12:00,2.27991,2.28005,2.27982,2.28,45300000.0
2006-03-08 04:13:00,2.27985,2.27985,2.27962,2.27962,19000000.0
2006-03-08 04:14:00,2.27975,2.28,2.27966,2.27966,22700000.0
2006-03-08 04:15:00,2.27965,2.27982,2.27965,2.27972,21800000.0
2006-03-08 04:16:00,2.27969,2.27969,2.2794,2.27953,34600000.0
2006-03-08 04:17:00,2.27976,2.27976,2.27956,2.27956,12000000.0
2006-03-08 04:18:00,2.27981,2.28003,2.27981,2.27991,35500000.0
2006-03-08 04:19:00,2.27982,2.27989,2.27976,2.27988,56600000.0
2006-03-08 04:20:00,2.27987,2.27987,2.27966,2.27985,30400000.0
2006-03-08 04:21:00,2.27981,2.2799,2.2797,2.27986,32400000.0
2006-03-08 04:22:00,2.27984,2.27984,2.27981,2.27981,7200000.0
2006-03-08 04:23:00,2.27969,2.27996,2.27969,2.2797,53800000.0
2006-03-08 04:24:00,2.27968,2.2798,2.2796,2.2796,34500000.0
2006-03-08 04:25:00,2.27979,2.27992,2.27964,2.27964,21400000.0
2006-03-08 04:26:00,2.27969,2.27996,2.27969,2.27977,62500000.0
2006-03-08 04:27:00,2.27967,2.2799,2.27958,2.2797,60100000.0
2006-03-08 04:28:00,2.27966,2.27969,2.27966,2.27969,11800000.0
2006-03-08 04:29:00,2.27972,2.27972,2.27939,2.27939,14400000.0
2006-03-08 04:30:00,2.27932,2.27965,2.27932,2.27945,60200000.0
2006-03-08 04:31:00,2.27949,2.27963,2.27942,2.27942,25100000.0
2006-03-08 04:32:00,2.27947,2.27996,2.27947,2.27996,11200000.0
2006-03-08 04:33:00,2.28003,2.28007,2.27988,2.27997,41300000.0
2006-03-08 04:34:00,2.27995,2.28,2.27988,2.27998,41800000.0
2006-03-08 04:35:00,2.2799,2.2801,2.2799,2.2801,22300000.0
2006-03-08 04:36:00,2.27996,2.27996,2.27978,2.27989,36300000.0
2006-03-08 04:37:00,2.27997,2.28,2.27979,2.28,21900000.0
2006-03-08 04:38:00,2.27994,2.28014,2.27994,2.28014,40600000.0
2006-03-08 04:39:00,2.27995,2.28008,2.27982,2.27986,16200000.0
2006-03-08 04:40:00,2.27973,2.28018,2.27973,2.27998,29400000.0
2006-03-08 04:41:00,2.28013,2.28013,2.28007,2.28007,9200000.0
2006-03-08 04:42:00,2.28021,2.28037,2.28021,2.28037,11200000.0
2006-03-08 04:43:00,2.28044,2.28044,2.28026,2.28026,14300000.0
2006-03-08 04:44:00,2.28012,2.28035,2.28012,2.28026,15000000.0
2006-03-08 04:45:00,2.28001,2.28043,2.27995,2.2802,33900000.0
2006-03-08 04:46:00,2.2802,2.28044,2.28015,2.28015,31200000.0
2006-03-08 04:47:00,2.28006,2.28016,2.27988,2.27988,44700000.0
2006-03-08 04:48:00,2.27999,2.28009,2.27993,2.28006,37400000.0
2006-03-08 04:49:00,2.28016,2.28016,2.27988,2.27992,34200000.0
2006-03-08 04:50:00,2.27998,2.28011,2.27998,2.2801,26600000.0
2006-03-08 04:51:00,2.28012,2.28012,2.27995,2.28005,29800000.0
2006-03-08 04:52:00,2.28007,2.28007,2.27993,2.27993,14600000.0
2006-03-08 04:53:00,2.28003,2.28012,2.28001,2.2801,22600000.0
2006-03-08 04:54:00,2.28005,2.28015,2.28003,2.28003,26700000.0
2006-03-08 04:55:00,2.28017,2.28019,2.28008,2.28018,32100000.0
2006-03-08 04:56:00,2.28016,2.28016,2.28012,2.28012,13000000.0
2006-03-08 04:57:00,2.28014,2.28036,2.28009,2.2802,36300000.0
2006-03-08 04:58:00,2.28021,2.28039,2.28021,2.28025,20800000.0
2006-03-08 04:59:00,2.2802,2.28066,2.2802,2.2806,27500000.0
2006-03-08 05:00:00,2.28059,2.28079,2.28059,2.28069,29900000.0
2006-03-08 05:01:00,2.28065,2.28065,2.28062,2.28062,17200000.0
2006-03-08 05:02:00,2.28061,2.28069,2.2805,2.28053,38800000.0
2006-03-08 05:03:00,2.28063,2.28063,2.2805,2.2806,31600000.0
2006-03-08 05:04:00,2.28045,2.28055,2.28045,2.28055,4800000.0
2006-03-08 05:05:00,2.28053,2.28053,2.2804,2.2804,13900000.0
2006-03-08 05:06:00,2.28042,2.28061,2.28042,2.28048,35700000.0
2006-03-08 05:07:00,2.28038,2.28042,2.28038,2.28042,7400000.0
2006-03-08 05:08:00,2.2806,2.28065,2.28048,2.2805,38400001.0
2006-03-08 05:09:00,2.28045,2.2805,2.28045,2.2805,9200000.0
2006-03-08 05:10:00,2.28047,2.2806,2.28041,2.28045,18400000.0
2006-03-08 05:11:00,2.28047,2.28047,2.28043,2.28043,13800000.0
2006-03-08 05:12:00,2.28042,2.28045,2.2804,2.28045,12600000.0
2006-03-08 05:13:00,2.28039,2.28049,2.28023,2.28042,30800000.0
2006-03-08 05:14:00,2.28031,2.28032,2.28016,2.28021,40500001.0
2006-03-08 05:15:00,2.28037,2.28037,2.28015,2.28019,27800000.0
2006-03-08 05:16:00,2.27988,2.27998,2.27984,2.27996,34500000.0
2006-03-08 05:17:00,2.2799,2.2799,2.27932,2.27956,24800000.0
2006-03-08 05:18:00,2.27964,2.27994,2.27964,2.27994,32000000.0
2006-03-08 05:19:00,2.27996,2.28003,2.27968,2.28003,50400000.0
2006-03-08 05:20:00,2.27985,2.27999,2.27977,2.27983,31600000.0
2006-03-08 05:21:00,2.27966,2.27976,2.2796,2.27976,20700000.0
2006-03-08 05:22:00,2.2798,2.27998,2.27936,2.27936,28200000.0
2006-03-08 05:23:00,2.27924,2.27926,2.27899,2.27899,28100000.0
2006-03-08 05:24:00,2.27896,2.27905,2.27885,2.27888,41300000.0
2006-03-08 05:25:00,2.2788,2.2788,2.27852,2.27852,23600000.0
2006-03-08 05:26:00,2.27876,2.27913,2.27853,2.27853,36000000.0
2006-03-08 05:27:00,2.27845,2.27882,2.27836,2.27882,51000000.0
2006-03-08 05:28:00,2.27876,2.27881,2.2785,2.2785,29700000.0
2006-03-08 05:29:00,2.27853,2.27864,2.27829,2.27829,34900000.0
2006-03-08 05:30:00,2.27852,2.27852,2.27848,2.27848,6600000.0
2006-03-08 05:31:00,2.27829,2.27863,2.27829,2.27841,38500000.0
2006-03-08 05:32:00,2.27851,2.27889,2.27851,2.27877,29400000.0
2006-03-08 05:33:00,2.27897,2.27905,2.27866,2.27866,20400000.0
2006-03-08 05:34:00,2.27851,2.27872,2.27851,2.27851,15700000.0
2006-03-08 05:35:00,2.2785,2.27872,2.2785,2.27872,17200000.0
2006-03-08 05:36:00,2.27871,2.27897,2.2787,2.27897,32200000.0
2006-03-08 05:37:00,2.279,2.279,2.27844,2.27858,41200000.0
2006-03-08 05:38:00,2.27865,2.27886,2.27858,2.27878,47500000.0
2006-03-08 05:39:00,2.27879,2.27909,2.27879,2.27887,49500001.0
2006-03-08 05:40:00,2.27873,2.27897,2.27873,2.27889,26600000.0
2006-03-08 05:41:00,2.27893,2.27902,2.27888,2.27896,40500000.0
2006-03-08 05:42:00,2.27891,2.27894,2.27853,2.27858,46000000.0
2006-03-08 05:43:00,2.27866,2.27887,2.27864,2.27886,33900000.0
2006-03-08 05:44:00,2.27905,2.27905,2.27887,2.27898,38300000.0
2006-03-08 05:45:00,2.27912,2.27934,2.27897,2.27934,25100000.0
2006-03-08 05:46:00,2.27937,2.27942,2.27927,2.27927,34500000.0
2006-03-08 05:47:00,2.27927,2.27947,2.27921,2.27947,20100000.0
2006-03-08 05:48:00,2.27948,2.27948,2.27928,2.27928,32900000.0
2006-03-08 05:49:00,2.27922,2.27933,2.27919,2.27933,34500000.0
2006-03-08 05:50:00,2.27906,2.27909,2.27906,2.27909,3800000.0
2006-03-08 05:51:00,2.27886,2.27914,2.27884,2.27914,35200000.0
2006-03-08 05:52:00,2.27912,2.27918,2.27912,2.27918,4800000.0
2006-03-08 05:53:00,2.2791,2.27922,2.27909,2.27922,47500000.0
2006-03-08 05:54:00,2.27913,2.27922,2.27912,2.2792,28100000.0
2006-03-08 05:55:00,2.27925,2.27925,2.27913,2.2792,23000000.0
2006-03-08 05:56:00,2.27922,2.27923,2.27917,2.27921,22300000.0
2006-03-08 05:57:00,2.27923,2.27947,2.27923,2.2793,43700000.0
2006-03-08 05:58:00,2.27919,2.27939,2.27914,2.27914,23800000.0
2006-03-08 05:59:00,2.27929,2.27953,2.27929,2.27947,20300000.0
2006-03-08 06:00:00,2.27939,2.27956,2.27935,2.27942,21700000.0
2006-03-08 06:01:00,2.27962,2.27962,2.27936,2.27936,44700000.0
2006-03-08 06:02:00,2.27934,2.27951,2.27934,2.27934,20600000.0
2006-03-08 06:03:00,2.27939,2.2796,2.27937,2.2794,53799999.0
2006-03-08 06:04:00,2.27946,2.27962,2.27943,2.27957,53100000.0
2006-03-08 06:05:00,2.27942,2.27958,2.27942,2.27958,13300000.0
2006-03-08 06:06:00,2.27961,2.27964,2.27937,2.2795,43700000.0
2006-03-08 06:07:00,2.27954,2.27971,2.27943,2.27943,35700000.0
2006-03-08 06:08:00,2.27957,2.27964,2.27938,2.2795,26400000.0
2006-03-08 06:09:00,2.27951,2.27957,2.27927,2.2793,20700000.0
2006-03-08 06:10:00,2.27925,2.27932,2.27915,2.2793,51300000.0
2006-03-08 06:11:00,2.27938,2.27953,2.27938,2.27943,9600000.0
2006-03-08 06:12:00,2.27938,2.27961,2.27935,2.2794,20200000.0
2006-03-08 06:13:00,2.27935,2.27952,2.27927,2.27942,27300000.0
2006-03-08 06:14:00,2.27946,2.2795,2.27931,2.27941,54300000.0
2006-03-08 06:15:00,2.27947,2.27968,2.27944,2.27955,52000000.0
2006-03-08 06:16:00,2.27988,2.2801,2.27988,2.2801,19000000.0
2006-03-08 06:17:00,2.27991,2.27991,2.27976,2.27976,13700000.0
2006-03-08 06:18:00,2.2798,2.2798,2.27962,2.27974,25000000.0
2006-03-08 06:19:00,2.27968,2.27986,2.27967,2.27986,19200000.0
2006-03-08 06:20:00,2.27984,2.27984,2.27959,2.27965,26600000.0
2006-03-08 06:21:00,2.27976,2.27983,2.27955,2.2796,33400000.0
2006-03-08 06:22:00,2.27976,2.28003,2.27968,2.28003,48600000.0
2006-03-08 06:23:00,2.28008,2.28014,2.27992,2.27992,31200000.0
2006-03-08 06:24:00,2.28002,2.28011,2.2799,2.2799,38000000.0
2006-03-08 06:25:00,2.27981,2.28003,2.27981,2.27988,33900000.0
2006-03-08 06:26:00,2.28,2.28,2.27977,2.27977,12200000.0
2006-03-08 06:27:00,2.27978,2.27978,2.27973,2.27978,23200000.0
2006-03-08 06:28:00,2.27982,2.27985,2.27973,2.27985,28700000.0
2006-03-08 06:29:00,2.27964,2.27964,2.27912,2.27923,40900000.0
2006-03-08 06:30:00,2.27947,2.27964,2.27945,2.27945,44600000.0
2006-03-08 06:31:00,2.27943,2.27968,2.2794,2.27955,63500000.0
2006-03-08 06:32:00,2.27957,2.27957,2.27928,2.2795,24600000.0
2006-03-08 06:33:00,2.27942,2.27943,2.27919,2.27919,53500000.0
2006-03-08 06:34:00,2.27934,2.27959,2.27934,2.27955,22700000.0
2006-03-08 06:35:00,2.27947,2.27963,2.27933,2.27951,29300000.0
2006-03-08 06:36:00,2.27927,2.27958,2.27927,2.27943,15200000.0
2006-03-08 06:37:00,2.27949,2.27963,2.27948,2.27952,14300000.0
2006-03-08 06:38:00,2.27951,2.27977,2.27951,2.27961,44100000.0
2006-03-08 06:39:00,2.27973,2.27994,2.2797,2.27973,25900000.0
2006-03-08 06:40:00,2.27984,2.27992,2.27984,2.27989,7600000.0
2006-03-08 06:41:00,2.27991,2.28,2.27983,2.27983,36700000.0
2006-03-08 06:42:00,2.2799,2.28001,2.2799,2.28,22400000.0
2006-03-08 06:43:00,2.27995,2.27995,2.27946,2.27946,28400000.0
2006-03-08 06:44:00,2.27934,2.27975,2.27934,2.27975,21100000.0
2006-03-08 06:45:00,2.27973,2.27976,2.2794,2.27946,33900000.0
2006-03-08 06:46:00,2.27944,2.27959,2.2793,2.27947,55900000.0
2006-03-08 06:47:00,2.27945,2.27968,2.27945,2.27949,31900000.0
2006-03-08 06:48:00,2.27952,2.27952,2.27917,2.27917,28100000.0
2006-03-08 06:49:00,2.27902,2.27925,2.27902,2.27908,36000000.0
2006-03-08 06:50:00,2.2791,2.27927,2.27906,2.2792,49300000.0
2006-03-08 06:51:00,2.27921,2.27921,2.27894,2.27903,10900000.0
2006-03-08 06:52:00,2.27909,2.27945,2.27909,2.27945,18600000.0
2006-03-08 06:53:00,2.27944,2.27962,2.27937,2.2795,45500000.0
2006-03-08 06:54:00,2.27954,2.27957,2.27939,2.27948,40200000.0
2006-03-08 06:55:00,2.27947,2.27956,2.27935,2.27939,45600000.0
2006-03-08 06:56:00,2.27955,2.27961,2.27942,2.27942,20200000.0
2006-03-08 06:57:00,2.2796,2.2796,2.27944,2.27947,21800000.0
2006-03-08 06:58:00,2.27935,2.27954,2.2793,2.27936,31100000.0
2006-03-08 06:59:00,2.27939,2.27963,2.27925,2.27925,25700000.0
2006-03-08 07:00:00,2.27939,2.27964,2.27938,2.27951,35300000.0
2006-03-08 07:01:00,2.27957,2.27968,2.27957,2.27968,7600000.0
2006-03-08 07:02:00,2.27974,2.27986,2.27973,2.27986,39800000.0
2006-03-08 07:03:00,2.27984,2.28005,2.27964,2.28005,24000000.0
2006-03-08 07:04:00,2.27999,2.28011,2.27994,2.27995,57000000.0
2006-03-08 07:05:00,2.28005,2.28005,2.27992,2.27995,13200000.0
2006-03-08 07:06:00,2.2799,2.28017,2.2799,2.27998,52600000.0
2006-03-08 07:07:00,2.27998,2.28017,2.27998,2.28003,31100000.0
2006-03-08 07:08:00,2.27991,2.28017,2.27984,2.28017,29400000.0
2006-03-08 07:09:00,2.28023,2.28023,2.28002,2.28015,19100000.0
2006-03-08 07:10:00,2.27979,2.28014,2.27979,2.28001,29100000.0
2006-03-08 07:11:00,2.28009,2.28009,2.2799,2.27995,48900000.0
2006-03-08 07:12:00,2.27995,2.28,2.27995,2.28,18000000.0
2006-03-08 07:13:00,2.27997,2.28014,2.27997,2.28014,40800000.0
2006-03-08 07:14:00,2.28004,2.2802,2.28004,2.28017,19400000.0
2006-03-08 07:15:00,2.28035,2.28035,2.28012,2.28015,30400000.0
2006-03-08 07:16:00,2.2802,2.2803,2.28018,2.2803,23100000.0
2006-03-08 07:17:00,2.28014,2.28026,2.28013,2.28015,33500000.0
2006-03-08 07:18:00,2.28015,2.28022,2.2801,2.28015,36100000.0
2006-03-08 07:19:00,2.28014,2.28031,2.28014,2.28028,28000000.0
2006-03-08 07:20:00,2.28023,2.28041,2.28016,2.28024,35900000.0
2006-03-08 07:21:00,2.28021,2.28028,2.28007,2.28015,13200000.0
2006-03-08 07:22:00,2.27989,2.28005,2.27982,2.27988,45800000.0
2006-03-08 07:23:00,2.2799,2.28005,2.27985,2.2799,43700000.0
2006-03-08 07:24:00,2.28002,2.28002,2.27977,2.2799,36900000.0
2006-03-08 07:25:00,2.27994,2.28022,2.27994,2.28014,17400000.0
2006-03-08 07:26:00,2.28013,2.28014,2.28002,2.28002,37500000.0
2006-03-08 07:27:00,2.28004,2.28022,2.28004,2.28022,17500000.0
2006-03-08 07:28:00,2.28028,2.28028,2.28022,2.28025,10900000.0
2006-03-08 07:29:00,2.2803,2.2803,2.28018,2.28021,23100000.0
2006-03-08 07:30:00,2.2802,2.2802,2.28001,2.28015,22700000.0
2006-03-08 07:31:00,2.28012,2.28012,2.27998,2.27998,29800000.0
2006-03-08 07:32:00,2.2799,2.28003,2.27988,2.28003,12700000.0
2006-03-08 07:33:00,2.27998,2.28014,2.2799,2.28014,13900000.0
2006-03-08 07:34:00,2.28003,2.28023,2.27999,2.28,32400000.0
2006-03-08 07:35:00,2.28008,2.28008,2.27995,2.27995,16800000.0
2006-03-08 07:36:00,2.27981,2.27982,2.27956,2.27978,25300000.0
2006-03-08 07:37:00,2.27981,2.28031,2.2798,2.28031,32700000.0
2006-03-08 07:38:00,2.28009,2.28009,2.27989,2.28003,35100000.0
2006-03-08 07:39:00,2.2799,2.28012,2.2799,2.28004,21400000.0
2006-03-08 07:40:00,2.28,2.28007,2.27983,2.27993,36300000.0
2006-03-08 07:41:00,2.27997,2.2801,2.27979,2.2801,23800000.0
2006-03-08 07:42:00,2.28001,2.28001,2.27982,2.27997,26000000.0
2006-03-08 07:43:00,2.27984,2.27987,2.27952,2.27952,32300000.0
2006-03-08 07:44:00,2.27957,2.27974,2.27955,2.27955,18000000.0
2006-03-08 07:45:00,2.27955,2.27968,2.27951,2.27954,31400000.0
2006-03-08 07:46:00,2.27964,2.27982,2.27958,2.27982,43200000.0
2006-03-08 07:47:00,2.27989,2.27998,2.27983,2.27987,54799998.0
2006-03-08 07:48:00,2.27993,2.28001,2.27984,2.27994,24600000.0
2006-03-08 07:49:00,2.27992,2.27992,2.27971,2.27975,35200000.0
2006-03-08 07:50:00,2.27975,2.27984,2.27963,2.27979,31900000.0
2006-03-08 07:51:00,2.27963,2.27966,2.27942,2.27945,30600000.0
2006-03-08 07:52:00,2.27958,2.27958,2.27913,2.27918,28400000.0
2006-03-08 07:53:00,2.27919,2.27937,2.27919,2.27937,17200000.0
2006-03-08 07:54:00,2.27933,2.2795,2.27932,2.27932,27300000.0
2006-03-08 07:55:00,2.27924,2.27924,2.27902,2.27921,29100000.0
2006-03-08 07:56:00,2.2792,2.27927,2.2791,2.27926,23500000.0
2006-03-08 07:57:00,2.27935,2.27935,2.27912,2.27912,26500000.0
2006-03-08 07:58:00,2.27932,2.27933,2.27918,2.27933,31400000.0
2006-03-08 07:59:00,2.27916,2.27949,2.27916,2.27935,32700000.0
2006-03-08 08:00:00,2.27957,2.27969,2.27951,2.27951,26300000.0
2006-03-08 08:01:00,2.27951,2.27951,2.27932,2.27944,50300000.0
2006-03-08 08:02:00,2.27921,2.27938,2.27911,2.27931,37200000.0
2006-03-08 08:03:00,2.27917,2.2792,2.27894,2.27919,23400000.0
2006-03-08 08:04:00,2.27908,2.27908,2.27878,2.27887,23700000.0
2006-03-08 08:05:00,2.2788,2.27901,2.2788,2.27901,33300000.0
2006-03-08 08:06:00,2.27888,2.27888,2.27854,2.27862,47200000.0
2006-03-08 08:07:00,2.27869,2.27887,2.27857,2.27875,23100000.0
2006-03-08 08:08:00,2.27875,2.27875,2.27865,2.27865,12400000.0
2006-03-08 08:09:00,2.27847,2.27873,2.27847,2.27873,17500000.0
2006-03-08 08:10:00,2.27874,2.27883,2.2786,2.2786,30200000.0
2006-03-08 08:11:00,2.27854,2.27879,2.27854,2.27863,48000000.0
2006-03-08 08:12:00,2.27861,2.27873,2.27861,2.27873,19400000.0
2006-03-08 08:13:00,2.27874,2.27874,2.27836,2.2786,49000000.0
2006-03-08 08:14:00,2.27879,2.27879,2.27838,2.27838,49400000.0
2006-03-08 08:15:00,2.27874,2.27905,2.27874,2.279,35500000.0
2006-03-08 08:16:00,2.27888,2.27888,2.27875,2.2788,20800000.0
2006-03-08 08:17:00,2.27871,2.27878,2.27866,2.27871,14900000.0
2006-03-08 08:18:00,2.27893,2.27904,2.27882,2.2789,22500000.0
2006-03-08 08:19:00,2.279,2.27908,2.27893,2.27908,18600000.0
2006-03-08 08:20:00,2.27874,2.27899,2.27874,2.27899,33000000.0
2006-03-08 08:21:00,2.27893,2.27916,2.27893,2.27915,30800000.0
2006-03-08 08:22:00,2.27909,2.27921,2.27899,2.27907,27900000.0
2006-03-08 08:23:00,2.27911,2.27917,2.27887,2.27887,27100000.0
2006-03-08 08:24:00,2.2788,2.27894,2.27857,2.27857,37900000.0
2006-03-08 08:25:00,2.27858,2.27871,2.2785,2.27855,42100000.0
2006-03-08 08:26:00,2.2786,2.27871,2.27845,2.27867,28200000.0
2006-03-08 08:27:00,2.27878,2.27887,2.27865,2.27869,31400000.0
2006-03-08 08:28:00,2.27868,2.27885,2.27855,2.27855,45300000.0
2006-03-08 08:29:00,2.27857,2.2788,2.2785,2.27873,38300000.0
2006-03-08 08:30:00,2.27853,2.27894,2.27853,2.27876,31600000.0
2006-03-08 08:31:00,2.27891,2.27895,2.27873,2.27874,58500000.0
2006-03-08 08:32:00,2.27875,2.2788,2.27871,2.27871,14600000.0
2006-03-08 08:33:00,2.2788,2.2788,2.27817,2.27817,19300000.0
2006-03-08 08:34:00,2.27822,2.27866,2.27822,2.27848,52300000.0
2006-03-08 08:35:00,2.27853,2.27854,2.27825,2.27825,37700001.0
2006-03-08 08:36:00,2.27814,2.27817,2.27799,2.2781,30800000.0
2006-03-08 08:37:00,2.27821,2.27821,2.27795,2.27795,37900000.0
2006-03-08 08:38:00,2.27797,2.27809,2.27751,2.27751,34800000.0
2006-03-08 08:39:00,2.2776,2.27774,2.27759,2.27774,32800000.0
2006-03-08 08:40:00,2.27773,2.27799,2.27773,2.27784,27800000.0
2006-03-08 08:41:00,2.27777,2.27803,2.27777,2.27801,26500000.0
2006-03-08 08:42:00,2.2781,2.27817,2.27792,2.27807,36400000.0
2006-03-08 08:43:00,2.27822,2.27856,2.27822,2.27838,33899999.0
2006-03-08 08:44:00,2.27811,2.27847,2.27811,2.2783,22900000.0
2006-03-08 08:45:00,2.27836,2.27863,2.27836,2.27855,24600000.0
2006-03-08 08:46:00,2.27843,2.27851,2.27837,2.27837,39199999.0
2006-03-08 08:47:00,2.2785,2.27851,2.27833,2.27835,47000000.0
2006-03-08 08:48:00,2.27826,2.27841,2.27824,2.27841,40599999.0
2006-03-08 08:49:00,2.27832,2.27832,2.27816,2.27821,19900000.0
2006-03-08 08:50:00,2.27816,2.27838,2.27816,2.27837,37200000.0
2006-03-08 08:51:00,2.27821,2.27832,2.27796,2.278,33700000.0
2006-03-08 08:52:00,2.27796,2.27807,2.27783,2.27793,34200000.0
2006-03-08 08:53:00,2.27773,2.27819,2.27773,2.2781,41900000.0
2006-03-08 08:54:00,2.27792,2.27792,2.27761,2.27761,24800000.0
2006-03-08 08:55:00,2.2777,2.27794,2.27767,2.27794,23700000.0
2006-03-08 08:56:00,2.27797,2.27827,2.27797,2.27815,25800000.0
2006-03-08 08:57:00,2.27819,2.27826,2.27799,2.27811,44900000.0
2006-03-08 08:58:00,2.27816,2.27818,2.27797,2.27797,31900000.0
2006-03-08 08:59:00,2.27792,2.27828,2.27792,2.27828,29800000.0
2006-03-08 09:00:00,2.27826,2.27849,2.27821,2.27849,19900000.0
2006-03-08 09:01:00,2.27868,2.27868,2.27823,2.27823,27600000.0
2006-03-08 09:02:00,2.27817,2.27849,2.27814,2.27814,37100000.0
2006-03-08 09:03:00,2.27822,2.27835,2.27792,2.27792,18000000.0
2006-03-08 09:04:00,2.27789,2.27823,2.27789,2.27798,31200000.0
2006-03-08 09:05:00,2.27794,2.27795,2.27758,2.27758,59500001.0
2006-03-08 09:06:00,2.27763,2.27777,2.27743,2.27743,11900000.0
2006-03-08 09:07:00,2.27738,2.2776,2.27728,2.2776,18900000.0
2006-03-08 09:08:00,2.27776,2.27788,2.27765,2.27771,29200000.0
2006-03-08 09:09:00,2.27769,2.27787,2.27767,2.27767,25300000.0
2006-03-08 09:10:00,2.27766,2.27766,2.27744,2.27744,35800000.0
2006-03-08 09:11:00,2.27722,2.27742,2.27721,2.2773,41000000.0
2006-03-08 09:12:00,2.27736,2.27761,2.27732,2.27742,55499999.0
2006-03-08 09:13:00,2.27772,2.27782,2.27766,2.27766,25100000.0
2006-03-08 09:14:00,2.27773,2.27788,2.27748,2.27748,30200000.0
2006-03-08 09:15:00,2.27746,2.27777,2.27746,2.27777,36900000.0
2006-03-08 09:16:00,2.27774,2.2778,2.27762,2.27772,38600000.0
2006-03-08 09:17:00,2.27766,2.27788,2.2776,2.2777,30000000.0
2006-03-08 09:18:00,2.27763,2.27777,2.27753,2.27759,29500000.0
2006-03-08 09:19:00,2.27762,2.2779,2.2776,2.27768,23600000.0
2006-03-08 09:20:00,2.27775,2.27833,2.27766,2.27833,22400000.0
2006-03-08 09:21:00,2.2786,2.27864,2.27845,2.2785,24200000.0
2006-03-08 09:22:00,2.27859,2.27882,2.27837,2.27837,47200000.0
2006-03-08 09:23:00,2.27855,2.27905,2.27855,2.27905,40200000.0
2006-03-08 09:24:00,2.27913,2.27942,2.27891,2.27942,39800000.0
2006-03-08 09:25:00,2.27933,2.27958,2.27933,2.27943,15500000.0
2006-03-08 09:26:00,2.2793,2.27933,2.27913,2.27913,23000000.0
2006-03-08 09:27:00,2.27909,2.2791,2.27868,2.27904,46500000.0
2006-03-08 09:28:00,2.27913,2.27932,2.27904,2.27908,51400000.0
2006-03-08 09:29:00,2.27895,2.27895,2.2786,2.2787,26400000.0
2006-03-08 09:30:00,2.27848,2.27852,2.2782,2.27823,24400000.0
2006-03-08 09:31:00,2.27831,2.27871,2.27823,2.27858,31400000.0
2006-03-08 09:32:00,2.27852,2.27852,2.27813,2.27822,77800000.0
2006-03-08 09:33:00,2.27833,2.27885,2.27827,2.27885,21400000.0
2006-03-08 09:34:00,2.27897,2.27911,2.27891,2.27898,31500000.0
2006-03-08 09:35:00,2.27921,2.27931,2.27921,2.27931,15200000.0
2006-03-08 09:36:00,2.27954,2.27971,2.27947,2.27961,43500000.0
2006-03-08 09:37:00,2.27972,2.27975,2.27966,2.27972,42400000.0
2006-03-08 09:38:00,2.27966,2.28035,2.27965,2.28035,29200000.0
2006-03-08 09:39:00,2.28048,2.28064,2.28031,2.28042,41800000.0
2006-03-08 09:40:00,2.28055,2.28055,2.28025,2.2803,28600000.0
2006-03-08 09:41:00,2.28024,2.28041,2.28012,2.28032,33600000.0
2006-03-08 09:42:00,2.28012,2.28036,2.27996,2.28036,31300000.0
2006-03-08 09:43:00,2.28041,2.28045,2.28027,2.2803,23500000.0
2006-03-08 09:44:00,2.28021,2.28021,2.27983,2.27991,34100000.0
2006-03-08 09:45:00,2.27975,2.28004,2.27975,2.27982,48400000.0
2006-03-08 09:46:00,2.27982,2.28005,2.27976,2.28001,40600000.0
2006-03-08 09:47:00,2.27991,2.28002,2.27989,2.27989,46800000.0
2006-03-08 09:48:00,2.27987,2.27995,2.27964,2.27964,31500000.0
2006-03-08 09:49:00,2.27978,2.27995,2.2795,2.27995,31900000.0
2006-03-08 09:50:00,2.28013,2.28037,2.27997,2.28028,44100000.0
2006-03-08 09:51:00,2.28044,2.28044,2.28018,2.28019,46600001.0
2006-03-08 09:52:00,2.28022,2.28026,2.28003,2.28016,43500000.0
2006-03-08 09:53:00,2.28005,2.28022,2.28,2.28003,29900000.0
2006-03-08 09:54:00,2.27993,2.28018,2.27988,2.28018,29400000.0
2006-03-08 09:55:00,2.28051,2.28109,2.28051,2.2809,33600000.0
2006-03-08 09:56:00,2.28088,2.28109,2.28069,2.28101,59700001.0
2006-03-08 09:57:00,2.28121,2.28141,2.28101,2.28123,65000000.0
2006-03-08 09:58:00,2.28147,2.28147,2.28108,2.28118,56500000.0
2006-03-08 09:59:00,2.28126,2.28126,2.28079,2.28079,23400000.0
2006-03-08 10:00:00,2.28091,2.28127,2.28091,2.28127,25600000.0
2006-03-08 10:01:00,2.28158,2.28174,2.28138,2.28159,49500000.0
2006-03-08 10:02:00,2.28163,2.28183,2.28137,2.28145,34900000.0
2006-03-08 10:03:00,2.28129,2.28142,2.28103,2.28111,46400000.0
2006-03-08 10:04:00,2.28132,2.28134,2.28093,2.28093,44100000.0
2006-03-08 10:05:00,2.28088,2.28109,2.28082,2.28109,20000000.0
2006-03-08 10:06:00,2.28111,2.28111,2.28085,2.28085,25400000.0
2006-03-08 10:07:00,2.28082,2.28099,2.28058,2.28088,29900000.0
2006-03-08 10:08:00,2.281,2.28114,2.281,2.28104,25600000.0
2006-03-08 10:09:00,2.28084,2.28093,2.28078,2.28093,23100000.0
2006-03-08 10:10:00,2.28124,2.28158,2.28124,2.28158,34600000.0
2006-03-08 10:11:00,2.28109,2.28143,2.28102,2.2812,20000000.0
2006-03-08 10:12:00,2.2809,2.28117,2.28087,2.28087,26400000.0
2006-03-08 10:13:00,2.28089,2.28104,2.28084,2.28095,15100000.0
2006-03-08 10:14:00,2.28082,2.28086,2.28063,2.28063,30300000.0
2006-03-08 10:15:00,2.28068,2.28068,2.28047,2.28059,29200000.0
2006-03-08 10:16:00,2.28061,2.28086,2.28052,2.28086,34300000.0
2006-03-08 10:17:00,2.28107,2.28153,2.28107,2.28153,52500000.0
2006-03-08 10:18:00,2.28127,2.28157,2.28114,2.28157,29100000.0
2006-03-08 10:19:00,2.28135,2.28148,2.28083,2.28083,24000000.0
2006-03-08 10:20:00,2.28067,2.28067,2.28049,2.28063,15400000.0
2006-03-08 10:21:00,2.28067,2.28067,2.28048,2.28048,14800000.0
2006-03-08 10:22:00,2.28033,2.28042,2.28011,2.28027,51400000.0
2006-03-08 10:23:00,2.28011,2.28028,2.28,2.2801,52500000.0
2006-03-08 10:24:00,2.28001,2.28001,2.27965,2.27965,29400000.0
2006-03-08 10:25:00,2.27939,2.2795,2.27923,2.27945,37800000.0
2006-03-08 10:26:00,2.27963,2.27967,2.27963,2.27963,17100000.0
2006-03-08 10:27:00,2.27945,2.27952,2.27931,2.2794,51500000.0
2006-03-08 10:28:00,2.27939,2.27964,2.27939,2.27957,30300000.0
2006-03-08 10:29:00,2.27955,2.27955,2.27935,2.27945,25700000.0
2006-03-08 10:30:00,2.27929,2.27931,2.2791,2.2791,33300000.0
2006-03-08 10:31:00,2.27901,2.27918,2.279,2.27918,14000000.0
2006-03-08 10:32:00,2.27915,2.27934,2.27915,2.27928,36900000.0
2006-03-08 10:33:00,2.27925,2.27935,2.27914,2.2792,43000000.0
2006-03-08 10:34:00,2.27925,2.27941,2.27925,2.2794,30600000.0
2006-03-08 10:35:00,2.2794,2.2794,2.27924,2.27936,31700000.0
2006-03-08 10:36:00,2.27938,2.27938,2.27918,2.27918,36900000.0
2006-03-08 10:37:00,2.27933,2.27933,2.27908,2.2792,49400000.0
2006-03-08 10:38:00,2.27919,2.27929,2.279,2.27917,44200000.0
2006-03-08 10:39:00,2.27906,2.27924,2.27898,2.27922,30100000.0
2006-03-08 10:40:00,2.27918,2.27925,2.27902,2.27902,42200000.0
2006-03-08 10:41:00,2.27896,2.27916,2.2788,2.27893,33100000.0
2006-03-08 10:42:00,2.27869,2.27884,2.27859,2.27873,41600000.0
2006-03-08 10:43:00,2.27855,2.2786,2.27832,2.27858,37300000.0
2006-03-08 10:44:00,2.27845,2.27875,2.27845,2.27867,57500000.0
2006-03-08 10:45:00,2.27869,2.2789,2.27869,2.2789,26000000.0
2006-03-08 10:46:00,2.27899,2.27905,2.27878,2.27878,33700000.0
2006-03-08 10:47:00,2.27876,2.27885,2.27858,2.27884,55500000.0
2006-03-08 10:48:00,2.27885,2.27902,2.27881,2.27902,32400000.0
2006-03-08 10:49:00,2.27909,2.2793,2.27903,2.2793,19200000.0
2006-03-08 10:50:00,2.27928,2.27928,2.27914,2.2792,24400000.0
2006-03-08 10:51:00,2.27905,2.27912,2.27884,2.27898,21200000.0
2006-03-08 10:52:00,2.27899,2.27911,2.27893,2.27897,43299999.0
2006-03-08 10:53:00,2.279,2.27912,2.27897,2.27897,23100000.0
2006-03-08 10:54:00,2.27894,2.27908,2.27873,2.27873,46800000.0
2006-03-08 10:55:00,2.27873,2.27897,2.27872,2.27883,51900000.0
2006-03-08 10:56:00,2.27868,2.27877,2.27852,2.27865,34900000.0
2006-03-08 10:57:00,2.27866,2.27904,2.27866,2.27879,43700000.0
2006-03-08 10:58:00,2.27874,2.27877,2.27863,2.27866,36200000.0
2006-03-08 10:59:00,2.27872,2.27891,2.27872,2.27884,65899999.0
2006-03-08 11:00:00,2.27885,2.27898,2.27873,2.27888,25400000.0
2006-03-08 11:01:00,2.27892,2.27894,2.27875,2.27875,23000000.0
2006-03-08 11:02:00,2.2788,2.2789,2.27855,2.2789,27600000.0
2006-03-08 11:03:00,2.27881,2.279,2.27872,2.27874,43100000.0
2006-03-08 11:04:00,2.27881,2.27881,2.27868,2.27871,22700000.0
2006-03-08 11:05:00,2.27865,2.27892,2.27859,2.27859,68199999.0
2006-03-08 11:06:00,2.27888,2.27891,2.27854,2.27871,18900000.0
2006-03-08 11:07:00,2.27863,2.27874,2.27863,2.27874,56900000.0
2006-03-08 11:08:00,2.2787,2.27894,2.2787,2.27872,25300000.0
2006-03-08 11:09:00,2.27867,2.2789,2.27867,2.27879,40600000.0
2006-03-08 11:10:00,2.27876,2.27902,2.27872,2.27872,31800000.0
2006-03-08 11:11:00,2.27883,2.27896,2.27883,2.27883,21100000.0
2006-03-08 11:12:00,2.27886,2.27893,2.27855,2.27875,38600000.0
2006-03-08 11:13:00,2.27882,2.27906,2.27882,2.27895,34100000.0
2006-03-08 11:14:00,2.27905,2.27906,2.27889,2.27901,46800000.0
2006-03-08 11:15:00,2.27911,2.27923,2.27911,2.27916,44000000.0
2006-03-08 11:16:00,2.27888,2.27913,2.27888,2.27894,32600000.0
2006-03-08 11:17:00,2.27896,2.27907,2.27885,2.27907,27600000.0
2006-03-08 11:18:00,2.27914,2.27914,2.279,2.27908,22400000.0
2006-03-08 11:19:00,2.27903,2.27921,2.27903,2.27921,32200000.0
2006-03-08 11:20:00,2.27923,2.27923,2.27904,2.27915,47000000.0
2006-03-08 11:21:00,2.27893,2.27918,2.27891,2.27918,31300000.0
2006-03-08 11:22:00,2.27903,2.27903,2.27881,2.27893,42800000.0
2006-03-08 11:23:00,2.2789,2.27892,2.27875,2.27881,33200000.0
2006-03-08 11:24:00,2.27893,2.27893,2.27868,2.27868,28000000.0
2006-03-08 11:25:00,2.27863,2.27878,2.27853,2.27856,47600000.0
2006-03-08 11:26:00,2.27859,2.27874,2.27859,2.27874,23700000.0
2006-03-08 11:27:00,2.27874,2.27883,2.27851,2.27851,47400000.0
2006-03-08 11:28:00,2.27853,2.27867,2.27844,2.27867,51000000.0
2006-03-08 11:29:00,2.27865,2.27883,2.27838,2.27867,42900000.0
2006-03-08 11:30:00,2.27867,2.27874,2.27853,2.27874,30100000.0
2006-03-08 11:31:00,2.27862,2.27881,2.27853,2.27858,39700000.0
2006-03-08 11:32:00,2.27854,2.27878,2.2785,2.27871,26600000.0
2006-03-08 11:33:00,2.27865,2.27908,2.27865,2.27902,37000000.0
2006-03-08 11:34:00,2.27889,2.27928,2.27889,2.27917,49800000.0
2006-03-08 11:35:00,2.27913,2.27913,2.27887,2.27887,19800000.0
2006-03-08 11:36:00,2.2791,2.27958,2.2791,2.27934,46700000.0
2006-03-08 11:37:00,2.27928,2.27928,2.27904,2.27904,29400000.0
2006-03-08 11:38:00,2.27886,2.27913,2.27886,2.27895,53000000.0
2006-03-08 11:39:00,2.27886,2.27888,2.27852,2.27879,37500000.0
2006-03-08 11:40:00,2.27866,2.27876,2.27845,2.27869,21200000.0
2006-03-08 11:41:00,2.27856,2.27887,2.27856,2.27857,42800000.0
2006-03-08 11:42:00,2.27838,2.27853,2.2783,2.27836,43100000.0
2006-03-08 11:43:00,2.27821,2.27821,2.27804,2.27821,36400000.0
2006-03-08 11:44:00,2.27822,2.27826,2.27811,2.27826,40400000.0
2006-03-08 11:45:00,2.27825,2.27825,2.27799,2.27816,26800000.0
2006-03-08 11:46:00,2.27826,2.27827,2.27802,2.27808,31600000.0
2006-03-08 11:47:00,2.27835,2.27835,2.27804,2.27804,26000000.0
2006-03-08 11:48:00,2.27792,2.27804,2.27789,2.27793,28600000.0
2006-03-08 11:49:00,2.27794,2.27794,2.27774,2.27777,55800000.0
2006-03-08 11:50:00,2.27776,2.27791,2.2773,2.2773,15500000.0
2006-03-08 11:51:00,2.27719,2.27742,2.27701,2.27722,47000000.0
2006-03-08 11:52:00,2.27724,2.27724,2.27693,2.27712,45799999.0
2006-03-08 11:53:00,2.27712,2.27726,2.27678,2.27692,22600000.0
2006-03-08 11:54:00,2.27694,2.27697,2.27664,2.27687,38900000.0
2006-03-08 11:55:00,2.27684,2.27688,2.27666,2.27666,48200000.0
2006-03-08 11:56:00,2.27672,2.27705,2.27672,2.27694,59899999.0
2006-03-08 11:57:00,2.27698,2.27707,2.2768,2.27701,42000000.0
2006-03-08 11:58:00,2.27703,2.2772,2.27692,2.27703,26000000.0
2006-03-08 11:59:00,2.27704,2.27715,2.27691,2.27693,30000000.0
2006-03-08 12:00:00,2.2769,2.27701,2.2766,2.2766,31700000.0
2006-03-08 12:01:00,2.27651,2.27687,2.27644,2.27659,33700000.0
2006-03-08 12:02:00,2.27651,2.27673,2.2763,2.2763,24200000.0
2006-03-08 12:03:00,2.27625,2.27644,2.27625,2.27635,16100000.0
2006-03-08 12:04:00,2.27619,2.27652,2.27614,2.27645,27700000.0
2006-03-08 12:05:00,2.2767,2.2767,2.27622,2.27666,65700000.0
2006-03-08 12:06:00,2.27687,2.27687,2.27629,2.27629,26700000.0
2006-03-08 12:07:00,2.27613,2.2764,2.27601,2.27608,60300000.0
2006-03-08 12:08:00,2.27603,2.27625,2.27599,2.27605,39000000.0
2006-03-08 12:09:00,2.27596,2.27596,2.27559,2.27588,43499999.0
2006-03-08 12:10:00,2.27585,2.27621,2.27575,2.27598,19900000.0
2006-03-08 12:11:00,2.27599,2.2762,2.27599,2.27612,31000000.0
2006-03-08 12:12:00,2.27622,2.27644,2.27619,2.27641,18800000.0
2006-03-08 12:13:00,2.27643,2.27671,2.27619,2.27619,36200000.0
2006-03-08 12:14:00,2.27605,2.27621,2.27598,2.27607,37400000.0
2006-03-08 12:15:00,2.27614,2.27638,2.27601,2.27617,44700000.0
2006-03-08 12:16:00,2.27612,2.27622,2.2759,2.27618,49800000.0
2006-03-08 12:17:00,2.27633,2.2764,2.276,2.2764,34000000.0
2006-03-08 12:18:00,2.27634,2.27634,2.27557,2.27567,46300000.0
2006-03-08 12:19:00,2.27579,2.2759,2.27561,2.27561,16800000.0
2006-03-08 12:20:00,2.27552,2.27601,2.27552,2.27594,29600000.0
2006-03-08 12:21:00,2.27595,2.27617,2.27572,2.27572,32800000.0
2006-03-08 12:22:00,2.27579,2.27596,2.27571,2.27582,22000000.0
2006-03-08 12:23:00,2.27594,2.27609,2.27581,2.27591,28300000.0
2006-03-08 12:24:00,2.27596,2.27596,2.27578,2.27581,24300000.0
2006-03-08 12:25:00,2.27593,2.27604,2.27578,2.27588,46400001.0
2006-03-08 12:26:00,2.27587,2.27587,2.27569,2.27569,19100000.0
2006-03-08 12:27:00,2.27569,2.27585,2.27559,2.27559,40600000.0
2006-03-08 12:28:00,2.27552,2.27562,2.27528,2.27549,27500000.0
2006-03-08 12:29:00,2.27549,2.27577,2.27534,2.27545,35000000.0
2006-03-08 12:30:00,2.27543,2.27567,2.27524,2.27567,50700000.0
2006-03-08 12:31:00,2.27561,2.27583,2.27548,2.27552,37700000.0
2006-03-08 12:32:00,2.27548,2.27555,2.27518,2.27535,18500000.0
2006-03-08 12:33:00,2.27522,2.27543,2.27503,2.27512,49000000.0
2006-03-08 12:34:00,2.27518,2.27555,2.27512,2.27542,46500000.0
2006-03-08 12:35:00,2.27552,2.27573,2.27537,2.27561,37600000.0
2006-03-08 12:36:00,2.27577,2.27586,2.2755,2.2755,20600000.0
2006-03-08 12:37:00,2.27541,2.27568,2.27536,2.27564,28400000.0
2006-03-08 12:38:00,2.27562,2.27581,2.27524,2.27524,51800000.0
2006-03-08 12:39:00,2.27513,2.2753,2.2751,2.2753,24000000.0
2006-03-08 12:40:00,2.27539,2.27554,2.27516,2.27517,27700000.0
2006-03-08 12:41:00,2.27524,2.27542,2.2752,2.27537,38300000.0
2006-03-08 12:42:00,2.27522,2.27552,2.27522,2.27544,50800000.0
2006-03-08 12:43:00,2.27552,2.27583,2.27552,2.27567,17500000.0
2006-03-08 12:44:00,2.27568,2.27587,2.2756,2.27581,36299999.0
2006-03-08 12:45:00,2.27589,2.27607,2.2757,2.27585,35900000.0
2006-03-08 12:46:00,2.2756,2.2758,2.27553,2.27566,33600000.0
2006-03-08 12:47:00,2.27556,2.27564,2.27529,2.27549,30500000.0
2006-03-08 12:48:00,2.2755,2.2755,2.27529,2.27546,41700000.0
2006-03-08 12:49:00,2.2756,2.27565,2.2754,2.27565,27100000.0
2006-03-08 12:50:00,2.27567,2.27576,2.27543,2.27575,46700000.0
2006-03-08 12:51:00,2.27557,2.27586,2.27542,2.27542,37400000.0
2006-03-08 12:52:00,2.27547,2.2755,2.27537,2.2754,26800000.0
2006-03-08 12:53:00,2.27569,2.27575,2.27557,2.27565,27200000.0
2006-03-08 12:54:00,2.27571,2.27622,2.27571,2.27621,12100000.0
2006-03-08 12:55:00,2.27603,2.27615,2.27581,2.27615,31500000.0
2006-03-08 12:56:00,2.27626,2.27671,2.27623,2.27671,22200000.0
2006-03-08 12:57:00,2.27676,2.27696,2.27654,2.27654,54400000.0
2006-03-08 12:58:00,2.27672,2.27681,2.2765,2.2765,33600000.0
2006-03-08 12:59:00,2.27643,2.27658,2.27642,2.27653,44200000.0
2006-03-08 13:00:00,2.27637,2.27652,2.27623,2.27629,53400000.0
2006-03-08 13:01:00,2.27649,2.27669,2.27644,2.27665,44600000.0
2006-03-08 13:02:00,2.27674,2.27695,2.2766,2.2766,33900000.0
2006-03-08 13:03:00,2.2766,2.27696,2.2766,2.27673,23400000.0
2006-03-08 13:04:00,2.27678,2.27686,2.27671,2.27673,25200000.0
2006-03-08 13:05:00,2.27685,2.27698,2.27685,2.27692,17300000.0
2006-03-08 13:06:00,2.2769,2.27709,2.27665,2.27665,46600000.0
2006-03-08 13:07:00,2.27674,2.27698,2.27674,2.27691,34400000.0
2006-03-08 13:08:00,2.27689,2.27708,2.27689,2.27698,33200000.0
2006-03-08 13:09:00,2.27713,2.27713,2.27695,2.27699,35400000.0
2006-03-08 13:10:00,2.27696,2.27706,2.27681,2.27685,47600000.0
2006-03-08 13:11:00,2.27695,2.27695,2.27657,2.27675,39800000.0
2006-03-08 13:12:00,2.27672,2.27672,2.27642,2.27642,23600000.0
2006-03-08 13:13:00,2.27639,2.27647,2.27628,2.27643,38900000.0
2006-03-08 13:14:00,2.27647,2.2767,2.27641,2.2767,47200000.0
2006-03-08 13:15:00,2.27662,2.27679,2.27656,2.27675,40700000.0
2006-03-08 13:16:00,2.27654,2.2768,2.27644,2.27657,43100001.0
2006-03-08 13:17:00,2.27666,2.27669,2.27655,2.27655,30800000.0
2006-03-08 13:18:00,2.27659,2.27673,2.2765,2.2767,52900000.0
2006-03-08 13:19:00,2.27682,2.27693,2.27665,2.27667,33800000.0
2006-03-08 13:20:00,2.27663,2.27663,2.27632,2.27636,36300000.0
2006-03-08 13:21:00,2.27644,2.27652,2.276,2.27602,33100000.0
2006-03-08 13:22:00,2.27591,2.27612,2.27591,2.27603,33700000.0
2006-03-08 13:23:00,2.27599,2.27604,2.27591,2.27591,30500000.0
2006-03-08 13:24:00,2.27593,2.27614,2.27588,2.276,19800000.0
2006-03-08 13:25:00,2.27619,2.27637,2.27609,2.27613,35200000.0
2006-03-08 13:26:00,2.2762,2.27632,2.27605,2.27615,26400000.0
2006-03-08 13:27:00,2.27596,2.27601,2.27571,2.27572,40500000.0
2006-03-08 13:28:00,2.27562,2.27562,2.27534,2.27546,46100000.0
2006-03-08 13:29:00,2.27554,2.27588,2.27554,2.27564,37400000.0
2006-03-08 13:30:00,2.27557,2.27572,2.27557,2.27565,22600000.0
2006-03-08 13:31:00,2.27565,2.27581,2.2756,2.27581,31600000.0
2006-03-08 13:32:00,2.27575,2.27575,2.27535,2.27535,39000000.0
2006-03-08 13:33:00,2.27532,2.27548,2.27522,2.27535,50100000.0
2006-03-08 13:34:00,2.27533,2.27561,2.27525,2.27561,38300000.0
2006-03-08 13:35:00,2.27582,2.27596,2.27571,2.27589,44300000.0
2006-03-08 13:36:00,2.27594,2.27627,2.27593,2.27627,29200000.0
2006-03-08 13:37:00,2.2761,2.27633,2.27595,2.27609,38900000.0
2006-03-08 13:38:00,2.27621,2.27628,2.27602,2.27612,34500000.0
2006-03-08 13:39:00,2.27614,2.27634,2.27614,2.27633,58200000.0
2006-03-08 13:40:00,2.27639,2.27653,2.27629,2.27629,15200000.0
2006-03-08 13:41:00,2.27621,2.27636,2.27604,2.27604,45900001.0
2006-03-08 13:42:00,2.27602,2.27628,2.27598,2.27616,41400000.0
2006-03-08 13:43:00,2.27602,2.27623,2.27602,2.27602,23600000.0
2006-03-08 13:44:00,2.27616,2.27626,2.27602,2.27605,50000000.0
2006-03-08 13:45:00,2.27608,2.27623,2.27596,2.27616,24100000.0
2006-03-08 13:46:00,2.27629,2.27638,2.27619,2.27638,42500000.0
2006-03-08 13:47:00,2.27631,2.27631,2.27597,2.27603,44400000.0
2006-03-08 13:48:00,2.27615,2.27659,2.27615,2.27619,28400000.0
2006-03-08 13:49:00,2.27641,2.27682,2.27641,2.27671,32800000.0
2006-03-08 13:50:00,2.2769,2.2769,2.27641,2.27648,30900000.0
2006-03-08 13:51:00,2.27655,2.27673,2.27642,2.27643,22400000.0
2006-03-08 13:52:00,2.27668,2.27688,2.27646,2.27678,44200000.0
2006-03-08 13:53:00,2.27669,2.27691,2.27666,2.27683,32100000.0
2006-03-08 13:54:00,2.27673,2.27712,2.27673,2.27712,36300000.0
2006-03-08 13:55:00,2.27703,2.27724,2.27694,2.277,23200000.0
2006-03-08 13:56:00,2.27678,2.27693,2.27673,2.27681,31500000.0
2006-03-08 13:57:00,2.27691,2.27696,2.27677,2.27693,45500000.0
2006-03-08 13:58:00,2.27689,2.2773,2.27689,2.2773,28200000.0
2006-03-08 13:59:00,2.27718,2.27719,2.27683,2.27691,33400000.0
2006-03-08 14:00:00,2.27704,2.27712,2.27686,2.277,33000000.0
2006-03-08 14:01:00,2.27696,2.27725,2.27688,2.27725,35900000.0
2006-03-08 14:02:00,2.27711,2.27739,2.2771,2.27718,26400000.0
2006-03-08 14:03:00,2.27714,2.27716,2.27692,2.27699,31000000.0
2006-03-08 14:04:00,2.27702,2.27709,2.27699,2.27709,16100000.0
2006-03-08 14:05:00,2.27687,2.277,2.27665,2.27695,36500000.0
2006-03-08 14:06:00,2.27677,2.27684,2.27665,2.27671,23400000.0
2006-03-08 14:07:00,2.27666,2.27685,2.27649,2.27649,32500000.0
2006-03-08 14:08:00,2.27661,2.27694,2.27657,2.27657,56700000.0
2006-03-08 14:09:00,2.2767,2.27682,2.27647,2.27647,45800001.0
2006-03-08 14:10:00,2.27645,2.27672,2.27639,2.27662,37500000.0
2006-03-08 14:11:00,2.27667,2.27676,2.27649,2.27649,30200000.0
2006-03-08 14:12:00,2.27673,2.27673,2.27643,2.27647,29700000.0
2006-03-08 14:13:00,2.27654,2.27655,2.27625,2.27637,27700000.0
2006-03-08 14:14:00,2.27648,2.27664,2.27612,2.27664,30000000.0
2006-03-08 14:15:00,2.2765,2.2766,2.27635,2.27648,33200000.0
2006-03-08 14:16:00,2.27627,2.27647,2.27613,2.27647,21000000.0
2006-03-08 14:17:00,2.27638,2.2766,2.27631,2.27631,24900000.0
2006-03-08 14:18:00,2.2763,2.2763,2.27595,2.27608,16800000.0
2006-03-08 14:19:00,2.2761,2.27638,2.2761,2.27626,45700000.0
2006-03-08 14:20:00,2.27641,2.27675,2.27641,2.27675,52300000.0
2006-03-08 14:21:00,2.27656,2.27656,2.27637,2.27652,24900000.0
2006-03-08 14:22:00,2.27652,2.27656,2.27631,2.27647,22400000.0
2006-03-08 14:23:00,2.27663,2.27697,2.27654,2.27697,37900000.0
2006-03-08 14:24:00,2.27694,2.27706,2.27668,2.27668,66200000.0
2006-03-08 14:25:00,2.2764,2.27663,2.2764,2.27648,25200000.0
2006-03-08 14:26:00,2.27632,2.27643,2.27607,2.27643,57499999.0
2006-03-08 14:27:00,2.27639,2.27643,2.27614,2.27643,36300000.0
2006-03-08 14:28:00,2.27622,2.27622,2.27592,2.27592,25300000.0
2006-03-08 14:29:00,2.27586,2.27601,2.27575,2.27601,17100000.0
2006-03-08 14:30:00,2.27619,2.27645,2.27616,2.27637,51000000.0
2006-03-08 14:31:00,2.27651,2.27656,2.2764,2.2764,21400000.0
2006-03-08 14:32:00,2.2763,2.27665,2.27623,2.27665,24000000.0
2006-03-08 14:33:00,2.27663,2.27685,2.27662,2.27675,52300000.0
2006-03-08 14:34:00,2.27677,2.27694,2.27663,2.27694,20400000.0
2006-03-08 14:35:00,2.27671,2.2769,2.27653,2.27689,24600000.0
2006-03-08 14:36:00,2.27684,2.27685,2.27651,2.27665,46300000.0
2006-03-08 14:37:00,2.27646,2.27663,2.27642,2.27645,70500000.0
2006-03-08 14:38:00,2.2765,2.27691,2.2765,2.27661,32400000.0
2006-03-08 14:39:00,2.27653,2.27681,2.27648,2.27654,43000000.0
2006-03-08 14:40:00,2.27663,2.27679,2.27652,2.27663,58999999.0
2006-03-08 14:41:00,2.27646,2.27659,2.27627,2.27659,34000000.0
2006-03-08 14:42:00,2.27673,2.27673,2.27631,2.27666,23500000.0
2006-03-08 14:43:00,2.2767,2.2767,2.27625,2.27647,33900000.0
2006-03-08 14:44:00,2.27639,2.27669,2.27639,2.27669,27300000.0
2006-03-08 14:45:00,2.2767,2.27678,2.27631,2.27631,47400000.0
2006-03-08 14:46:00,2.2763,2.27646,2.27628,2.27631,41400000.0
2006-03-08 14:47:00,2.27641,2.27642,2.27623,2.27623,33500000.0
2006-03-08 14:48:00,2.27622,2.27634,2.2761,2.2761,37200000.0
2006-03-08 14:49:00,2.27619,2.27637,2.27619,2.27637,21100000.0
2006-03-08 14:50:00,2.27621,2.27626,2.27616,2.27626,29200000.0
2006-03-08 14:51:00,2.27616,2.27622,2.27576,2.27576,38400000.0
2006-03-08 14:52:00,2.27587,2.27587,2.27565,2.27572,42100000.0
2006-03-08 14:53:00,2.27564,2.27568,2.27516,2.27521,40000000.0
2006-03-08 14:54:00,2.27496,2.27503,2.27482,2.27494,27400000.0
2006-03-08 14:55:00,2.2748,2.27489,2.27469,2.27484,43400000.0
2006-03-08 14:56:00,2.27482,2.27486,2.27472,2.27472,20200000.0
2006-03-08 14:57:00,2.27459,2.27479,2.27448,2.27465,34800000.0
2006-03-08 14:58:00,2.27476,2.27478,2.27452,2.27459,37200000.0
2006-03-08 14:59:00,2.27438,2.27438,2.27417,2.27427,27300000.0
2006-03-08 15:00:00,2.27405,2.27425,2.27388,2.27388,51100000.0
2006-03-08 15:01:00,2.27387,2.27423,2.27387,2.27401,32000000.0
2006-03-08 15:02:00,2.27404,2.27433,2.27375,2.27433,29000000.0
2006-03-08 15:03:00,2.27456,2.27457,2.27433,2.27433,17600000.0
2006-03-08 15:04:00,2.27435,2.27439,2.27374,2.27385,40600000.0
2006-03-08 15:05:00,2.27389,2.27401,2.27378,2.27401,23600000.0
2006-03-08 15:06:00,2.27397,2.27424,2.27387,2.27401,38900000.0
2006-03-08 15:07:00,2.27407,2.27417,2.27382,2.27387,40900000.0
2006-03-08 15:08:00,2.2739,2.27391,2.27381,2.27383,28400000.0
2006-03-08 15:09:00,2.27389,2.27395,2.2737,2.27395,29100000.0
2006-03-08 15:10:00,2.27394,2.27445,2.27379,2.27445,33100000.0
2006-03-08 15:11:00,2.27443,2.27443,2.27423,2.27423,17400000.0
2006-03-08 15:12:00,2.27414,2.27427,2.27363,2.27363,22200000.0
2006-03-08 15:13:00,2.27407,2.27407,2.27334,2.27334,41600000.0
2006-03-08 15:14:00,2.27335,2.27335,2.27291,2.27311,28000000.0
2006-03-08 15:15:00,2.27343,2.27343,2.27298,2.27305,27900000.0
2006-03-08 15:16:00,2.27315,2.27319,2.273,2.273,21500000.0
2006-03-08 15:17:00,2.27311,2.27316,2.27305,2.27305,22300000.0
2006-03-08 15:18:00,2.2728,2.27303,2.27264,2.27281,35500000.0
2006-03-08 15:19:00,2.27268,2.27279,2.27252,2.27252,29600000.0
2006-03-08 15:20:00,2.2724,2.27253,2.27234,2.2725,32200000.0
2006-03-08 15:21:00,2.27271,2.27307,2.27271,2.27293,24200000.0
2006-03-08 15:22:00,2.27288,2.27316,2.27279,2.27316,29100000.0
2006-03-08 15:23:00,2.27311,2.27311,2.27284,2.27284,27200000.0
2006-03-08 15:24:00,2.27288,2.27307,2.27288,2.27307,30200000.0
2006-03-08 15:25:00,2.27294,2.2732,2.27289,2.27293,23900000.0
2006-03-08 15:26:00,2.27286,2.27289,2.27272,2.27289,34700000.0
2006-03-08 15:27:00,2.27286,2.27306,2.2727,2.27306,28600000.0
2006-03-08 15:28:00,2.27304,2.27319,2.27292,2.27309,47800000.0
2006-03-08 15:29:00,2.27322,2.27329,2.27315,2.27321,31100000.0
2006-03-08 15:30:00,2.2732,2.27348,2.2732,2.27344,26100000.0
2006-03-08 15:31:00,2.2733,2.27353,2.27299,2.27302,34600000.0
2006-03-08 15:32:00,2.27288,2.27311,2.27275,2.27287,26900000.0
2006-03-08 15:33:00,2.27279,2.2733,2.27262,2.27309,35100000.0
2006-03-08 15:34:00,2.27304,2.27341,2.27301,2.27333,38700000.0
2006-03-08 15:35:00,2.27317,2.27348,2.27317,2.27339,58900000.0
2006-03-08 15:36:00,2.27334,2.27338,2.27321,2.27325,66200000.0
2006-03-08 15:37:00,2.2734,2.27348,2.27332,2.27332,23800000.0
2006-03-08 15:38:00,2.27347,2.27369,2.27345,2.2735,44800000.0
2006-03-08 15:39:00,2.27342,2.27342,2.27256,2.27263,33600000.0
2006-03-08 15:40:00,2.27292,2.27304,2.2728,2.2728,24200000.0
2006-03-08 15:41:00,2.27284,2.27307,2.27273,2.27293,47900000.0
2006-03-08 15:42:00,2.27269,2.27277,2.27221,2.27221,28500000.0
2006-03-08 15:43:00,2.27221,2.27253,2.27218,2.27253,48600000.0
2006-03-08 15:44:00,2.27234,2.27264,2.27234,2.27243,29300000.0
2006-03-08 15:45:00,2.27255,2.27265,2.2724,2.27247,50000000.0
2006-03-08 15:46:00,2.27255,2.27276,2.27241,2.27242,23800000.0
2006-03-08 15:47:00,2.27248,2.27281,2.27248,2.27252,22600000.0
2006-03-08 15:48:00,2.27251,2.27252,2.27215,2.27243,32000000.0
2006-03-08 15:49:00,2.27248,2.27248,2.27203,2.27233,46500000.0
2006-03-08 15:50:00,2.27238,2.27249,2.27223,2.27225,47900000.0
2006-03-08 15:51:00,2.27234,2.27247,2.27228,2.27233,26300000.0
2006-03-08 15:52:00,2.27244,2.27246,2.27217,2.27243,36500000.0
2006-03-08 15:53:00,2.27227,2.27252,2.27227,2.27238,31000000.0
2006-03-08 15:54:00,2.27234,2.27244,2.27215,2.27215,42400001.0
2006-03-08 15:55:00,2.27214,2.27224,2.27191,2.27191,21400000.0
2006-03-08 15:56:00,2.27184,2.27212,2.27184,2.27212,23100000.0
2006-03-08 15:57:00,2.27232,2.27265,2.27211,2.27265,59600000.0
2006-03-08 15:58:00,2.27258,2.27293,2.27251,2.27293,25800000.0
2006-03-08 15:59:00,2.27295,2.27301,2.27264,2.27264,25900000.0
2006-03-08 16:00:00,2.27232,2.27232,2.27206,2.27223,26800000.0
2006-03-08 16:01:00,2.27217,2.27236,2.27207,2.27236,42000000.0
2006-03-08 16:02:00,2.27248,2.27275,2.27248,2.27275,21700000.0
2006-03-08 16:03:00,2.27264,2.27287,2.27264,2.27267,34900000.0
2006-03-08 16:04:00,2.27284,2.27315,2.27264,2.27315,33600000.0
2006-03-08 16:05:00,2.27347,2.27404,2.27347,2.27394,17600000.0
2006-03-08 16:06:00,2.27408,2.27413,2.27387,2.27392,33900000.0
2006-03-08 16:07:00,2.27397,2.27451,2.27397,2.27427,21600000.0
2006-03-08 16:08:00,2.27417,2.27456,2.27417,2.27427,29700000.0
2006-03-08 16:09:00,2.27402,2.27402,2.27378,2.27378,12600000.0
2006-03-08 16:10:00,2.27378,2.27391,2.27353,2.27372,32800000.0
2006-03-08 16:11:00,2.27375,2.27396,2.27358,2.27396,21600000.0
2006-03-08 16:12:00,2.2739,2.27417,2.27386,2.27386,56100000.0
2006-03-08 16:13:00,2.27393,2.27418,2.27382,2.2739,21100000.0
2006-03-08 16:14:00,2.27403,2.27439,2.27397,2.27424,57500001.0
2006-03-08 16:15:00,2.27416,2.27434,2.2741,2.27422,34600000.0
2006-03-08 16:16:00,2.27418,2.27432,2.27409,2.2743,25200000.0
2006-03-08 16:17:00,2.27425,2.27437,2.27394,2.27426,61600000.0
2006-03-08 16:18:00,2.27413,2.27425,2.27409,2.27425,21300000.0
2006-03-08 16:19:00,2.27428,2.2744,2.27419,2.27424,37900000.0
2006-03-08 16:20:00,2.27429,2.2744,2.27413,2.27415,54800000.0
2006-03-08 16:21:00,2.27415,2.27459,2.27409,2.27448,39500001.0
2006-03-08 16:22:00,2.27454,2.27482,2.27454,2.27475,53799999.0
2006-03-08 16:23:00,2.27472,2.27488,2.27451,2.27452,26800000.0
2006-03-08 16:24:00,2.27457,2.27457,2.27429,2.27432,46900000.0
2006-03-08 16:25:00,2.27438,2.27438,2.27415,2.2743,31100000.0
2006-03-08 16:26:00,2.27414,2.27414,2.27385,2.27397,26200000.0
2006-03-08 16:27:00,2.27407,2.27433,2.27402,2.27433,34600000.0
2006-03-08 16:28:00,2.27439,2.27439,2.27403,2.27422,44400000.0
2006-03-08 16:29:00,2.27411,2.27444,2.27411,2.27437,50300000.0
2006-03-08 16:30:00,2.27445,2.27481,2.27445,2.27463,42000000.0
2006-03-08 16:31:00,2.27459,2.27479,2.2744,2.27468,48500000.0
2006-03-08 16:32:00,2.27477,2.27477,2.27443,2.27443,22100000.0
2006-03-08 16:33:00,2.2744,2.27455,2.2744,2.2745,38100000.0
2006-03-08 16:34:00,2.27435,2.27439,2.27417,2.27417,13400000.0
2006-03-08 16:35:00,2.27409,2.27433,2.27406,2.27423,38600000.0
2006-03-08 16:36:00,2.27407,2.27413,2.27392,2.27392,29500000.0
2006-03-08 16:37:00,2.27395,2.27415,2.27387,2.27387,21600000.0
2006-03-08 16:38:00,2.27375,2.27406,2.27372,2.27406,34900000.0
2006-03-08 16:39:00,2.27413,2.27413,2.27394,2.27408,31200000.0
2006-03-08 16:40:00,2.2743,2.27435,2.27413,2.27426,32000000.0
2006-03-08 16:41:00,2.27412,2.27412,2.27381,2.2739,33100000.0
2006-03-08 16:42:00,2.27392,2.27422,2.2739,2.27399,30300000.0
2006-03-08 16:43:00,2.27421,2.27435,2.27418,2.27418,42300000.0
2006-03-08 16:44:00,2.27392,2.27426,2.27392,2.27394,56100001.0
2006-03-08 16:45:00,2.27383,2.27389,2.27368,2.2738,47900000.0
2006-03-08 16:46:00,2.27389,2.27401,2.27384,2.27399,41200000.0
2006-03-08 16:47:00,2.27403,2.27432,2.27399,2.27432,35300000.0
2006-03-08 16:48:00,2.27425,2.2743,2.2741,2.27422,29200000.0
2006-03-08 16:49:00,2.27409,2.27433,2.27391,2.27417,26100000.0
2006-03-08 16:50:00,2.27432,2.27443,2.27422,2.27422,33600000.0
2006-03-08 16:51:00,2.27409,2.2742,2.27397,2.27414,42200000.0
2006-03-08 16:52:00,2.27414,2.27435,2.27414,2.27435,22300000.0
2006-03-08 16:53:00,2.27434,2.2744,2.27406,2.27406,9500000.0
2006-03-08 16:54:00,2.27398,2.27422,2.27398,2.27422,35700000.0
2006-03-08 16:55:00,2.27419,2.27445,2.27417,2.27422,26000000.0
2006-03-08 16:56:00,2.27435,2.27464,2.27435,2.27458,25400000.0
2006-03-08 16:57:00,2.27461,2.27471,2.27452,2.27452,25500000.0
2006-03-08 16:58:00,2.2744,2.27443,2.27378,2.27378,44900000.0
2006-03-08 16:59:00,2.2739,2.27412,2.27378,2.27383,27500000.0
2006-03-08 17:00:00,2.27382,2.27382,2.27341,2.27341,37600000.0
2006-03-08 17:01:00,2.27342,2.2736,2.27311,2.2736,45300000.0
2006-03-08 17:02:00,2.2735,2.27373,2.27346,2.2737,33800000.0
2006-03-08 17:03:00,2.27379,2.27388,2.27346,2.27361,41200000.0
2006-03-08 17:04:00,2.27348,2.27348,2.27326,2.27326,17900000.0
2006-03-08 17:05:00,2.27329,2.27338,2.27314,2.27332,31200000.0
2006-03-08 17:06:00,2.27313,2.27325,2.27287,2.27318,33800000.0
2006-03-08 17:07:00,2.27323,2.27324,2.27289,2.27317,21800000.0
2006-03-08 17:08:00,2.27311,2.27329,2.27303,2.27325,47399999.0
2006-03-08 17:09:00,2.27304,2.2734,2.27299,2.27315,45700000.0
2006-03-08 17:10:00,2.27306,2.27326,2.27282,2.27282,27400000.0
2006-03-08 17:11:00,2.27272,2.27284,2.27232,2.27232,43000000.0
2006-03-08 17:12:00,2.27234,2.27241,2.27221,2.27241,42200000.0
2006-03-08 17:13:00,2.27247,2.27247,2.27202,2.27207,35300000.0
2006-03-08 17:14:00,2.27191,2.27191,2.27134,2.27134,26000000.0
2006-03-08 17:15:00,2.27095,2.27095,2.27048,2.27076,23100000.0
2006-03-08 17:16:00,2.27078,2.27078,2.27056,2.27061,48600000.0
2006-03-08 17:17:00,2.27072,2.27127,2.27066,2.27127,28100000.0
2006-03-08 17:18:00,2.2713,2.27133,2.27095,2.27116,66200001.0
2006-03-08 17:19:00,2.27118,2.27118,2.27097,2.27102,27600000.0
2006-03-08 17:20:00,2.27115,2.27146,2.27096,2.27146,31000000.0
2006-03-08 17:21:00,2.27149,2.27156,2.27117,2.27133,47300000.0
2006-03-08 17:22:00,2.27138,2.27172,2.27138,2.27147,35200000.0
2006-03-08 17:23:00,2.27131,2.27145,2.27124,2.27139,37300000.0
2006-03-08 17:24:00,2.27117,2.27141,2.27117,2.27141,22400000.0
2006-03-08 17:25:00,2.27135,2.27135,2.27109,2.27134,43500000.0
2006-03-08 17:26:00,2.27134,2.27158,2.27117,2.27145,38300000.0
2006-03-08 17:27:00,2.27119,2.27119,2.27094,2.27107,25000000.0
2006-03-08 17:28:00,2.27117,2.27117,2.27087,2.27087,31800000.0
2006-03-08 17:29:00,2.27101,2.27113,2.27088,2.27089,42300000.0
2006-03-08 17:30:00,2.27088,2.27114,2.27079,2.27079,45000000.0
2006-03-08 17:31:00,2.27097,2.27125,2.27097,2.27099,16300000.0
2006-03-08 17:32:00,2.27112,2.27116,2.27085,2.27108,57800000.0
2006-03-08 17:33:00,2.27109,2.27162,2.27109,2.27162,23000000.0
2006-03-08 17:34:00,2.27142,2.27159,2.27139,2.27147,31000000.0
2006-03-08 17:35:00,2.27154,2.27154,2.2714,2.27144,22200000.0
2006-03-08 17:36:00,2.27161,2.27163,2.27144,2.27149,42700000.0
2006-03-08 17:37:00,2.27148,2.2716,2.27136,2.27157,44400000.0
2006-03-08 17:38:00,2.27165,2.2717,2.27137,2.2717,31200000.0
2006-03-08 17:39:00,2.27165,2.2717,2.27132,2.27132,21600000.0
2006-03-08 17:40:00,2.27151,2.27176,2.2715,2.2715,29200000.0
2006-03-08 17:41:00,2.27143,2.27153,2.27117,2.27117,42300000.0
2006-03-08 17:42:00,2.27112,2.27141,2.27111,2.27131,46800000.0
2006-03-08 17:43:00,2.2713,2.27133,2.27119,2.27119,30800000.0
2006-03-08 17:44:00,2.27102,2.27128,2.27091,2.27114,57600000.0
2006-03-08 17:45:00,2.27117,2.27127,2.27115,2.27117,25800000.0
2006-03-08 17:46:00,2.2711,2.27122,2.27097,2.27112,34700000.0
2006-03-08 17:47:00,2.27102,2.27125,2.27102,2.27114,39800000.0
2006-03-08 17:48:00,2.27086,2.27113,2.27086,2.27099,32600000.0
2006-03-08 17:49:00,2.27104,2.27139,2.27104,2.27125,24800000.0
2006-03-08 17:50:00,2.27137,2.27154,2.27114,2.27134,41000000.0
2006-03-08 17:51:00,2.27123,2.27123,2.27109,2.2711,17600000.0
2006-03-08 17:52:00,2.2707,2.2707,2.27013,2.27013,42200000.0
2006-03-08 17:53:00,2.26998,2.27018,2.26977,2.27002,27300000.0
2006-03-08 17:54:00,2.26998,2.27026,2.2699,2.27,26800000.0
2006-03-08 17:55:00,2.2698,2.26995,2.26964,2.26994,28200000.0
2006-03-08 17:56:00,2.27024,2.27046,2.27024,2.27045,23300000.0
2006-03-08 17:57:00,2.27055,2.2706,2.27043,2.27048,30100000.0
2006-03-08 17:58:00,2.27059,2.27111,2.27057,2.27111,27200000.0
2006-03-08 17:59:00,2.27097,2.27151,2.27097,2.27142,31200000.0
2006-03-08 18:00:00,2.27142,2.27176,2.27142,2.27142,29700000.0
2006-03-08 18:01:00,2.27148,2.27209,2.27148,2.27176,334500000.0
2006-03-08 18:02:00,2.27181,2.27192,2.27133,2.2715,342399999.0
2006-03-08 18:03:00,2.27145,2.27165,2.27127,2.27132,452700000.0
2006-03-08 18:04:00,2.2713,2.27153,2.27122,2.27146,379099999.0
2006-03-08 18:05:00,2.27152,2.2716,2.27119,2.27131,223100000.0
2006-03-08 18:06:00,2.2714,2.27186,2.2714,2.27145,375100000.0
2006-03-08 18:07:00,2.2714,2.27174,2.2714,2.27152,429200000.0
2006-03-08 18:08:00,2.27137,2.27194,2.27137,2.27183,397699999.0
2006-03-08 18:09:00,2.27181,2.27219,2.27155,2.27219,249000000.0
2006-03-08 18:10:00,2.27223,2.27245,2.27197,2.27214,259200000.0
2006-03-08 18:11:00,2.27206,2.27208,2.27165,2.27186,233800000.0
2006-03-08 18:12:00,2.2717,2.27203,2.2717,2.27202,185200001.0
2006-03-08 18:13:00,2.27188,2.27224,2.27188,2.27213,161100001.0
2006-03-08 18:14:00,2.2723,2.2723,2.27166,2.27166,343500000.0
2006-03-08 18:15:00,2.27167,2.2718,2.27157,2.27165,288500000.0
2006-03-08 18:16:00,2.27178,2.27178,2.27127,2.27145,376500000.0
2006-03-08 18:17:00,2.27155,2.27164,2.27116,2.27145,225799999.0
2006-03-08 18:18:00,2.27168,2.27171,2.27138,2.27145,154200000.0
2006-03-08 18:19:00,2.27141,2.27167,2.27128,2.27135,300100000.0
2006-03-08 18:20:00,2.27128,2.27142,2.27119,2.27123,144800000.0
2006-03-08 18:21:00,2.27122,2.27142,2.27117,2.27133,225600000.0
2006-03-08 18:22:00,2.27135,2.2714,2.2712,2.27131,205400000.0
2006-03-08 18:23:00,2.27127,2.27154,2.27117,2.27154,309800000.0
2006-03-08 18:24:00,2.27152,2.27158,2.27126,2.27145,339300000.0
2006-03-08 18:25:00,2.27149,2.27182,2.27147,2.27178,308000000.0
2006-03-08 18:26:00,2.2718,2.27199,2.27165,2.27169,359000001.0
2006-03-08 18:27:00,2.27158,2.27191,2.27144,2.2715,299700000.0
2006-03-08 18:28:00,2.27147,2.27147,2.27101,2.27101,222500000.0
2006-03-08 18:29:00,2.27071,2.27095,2.2703,2.2705,213000000.0
2006-03-08 18:30:00,2.27056,2.27081,2.27049,2.27056,309100002.0
2006-03-08 18:31:00,2.2707,2.2709,2.27064,2.27083,184900000.0
2006-03-08 18:32:00,2.27091,2.27109,2.27078,2.27107,156500000.0
2006-03-08 18:33:00,2.27113,2.27117,2.2709,2.27102,303200000.0
2006-03-08 18:34:00,2.27105,2.27126,2.27086,2.27089,384000000.0
2006-03-08 18:35:00,2.27084,2.27093,2.27066,2.27093,149800000.0
2006-03-08 18:36:00,2.27089,2.27114,2.27089,2.27103,109800000.0
2006-03-08 18:37:00,2.27109,2.27114,2.2707,2.2707,73100000.0
2006-03-08 18:38:00,2.27061,2.27065,2.27018,2.27036,129500000.0
2006-03-08 18:39:00,2.27024,2.27054,2.27005,2.27054,171900000.0
2006-03-08 18:40:00,2.27064,2.27102,2.27059,2.27061,170600000.0
2006-03-08 18:41:00,2.27058,2.27064,2.27033,2.27033,172799999.0
2006-03-08 18:42:00,2.27031,2.27055,2.27018,2.27033,112700000.0
2006-03-08 18:43:00,2.27027,2.27032,2.27008,2.27024,77400000.0
2006-03-08 18:44:00,2.2703,2.27045,2.27016,2.27045,132700000.0
2006-03-08 18:45:00,2.27053,2.27072,2.2704,2.27056,94500001.0
2006-03-08 18:46:00,2.27056,2.27078,2.27052,2.27078,51800000.0
2006-03-08 18:47:00,2.27091,2.27131,2.27091,2.27105,23300000.0
2006-03-08 18:48:00,2.2708,2.27086,2.27066,2.27066,80900000.0
2006-03-08 18:49:00,2.27087,2.27087,2.27072,2.27087,31100000.0
2006-03-08 18:50:00,2.27082,2.27097,2.27075,2.27082,73999999.0
2006-03-08 18:51:00,2.27072,2.27088,2.27044,2.27077,153600000.0
2006-03-08 18:52:00,2.27081,2.27097,2.27075,2.27075,171799999.0
2006-03-08 18:53:00,2.27086,2.2712,2.27086,2.27091,146600000.0
2006-03-08 18:54:00,2.2708,2.27087,2.27071,2.27072,116600000.0
2006-03-08 18:55:00,2.27065,2.27088,2.27059,2.2706,152700000.0
2006-03-08 18:56:00,2.27066,2.27101,2.27066,2.27098,38200000.0
2006-03-08 18:57:00,2.2711,2.27144,2.27108,2.27118,72000000.0
2006-03-08 18:58:00,2.27126,2.27166,2.27125,2.27142,224000000.0
2006-03-08 18:59:00,2.27148,2.27176,2.27148,2.2717,190100000.0
2006-03-08 19:00:00,2.27156,2.2716,2.27102,2.27138,52600000.0
2006-03-08 19:01:00,2.27116,2.27116,2.27098,2.27112,25100000.0
2006-03-08 19:02:00,2.2712,2.27139,2.27114,2.27115,189400000.0
2006-03-08 19:03:00,2.27109,2.27122,2.27091,2.27093,86600000.0
2006-03-08 19:04:00,2.27095,2.27105,2.27091,2.27105,56300000.0
2006-03-08 19:05:00,2.27105,2.27108,2.27053,2.27053,47000000.0
2006-03-08 19:06:00,2.27034,2.2705,2.27022,2.27028,230200000.0
2006-03-08 19:07:00,2.27019,2.27037,2.27013,2.27028,131200000.0
2006-03-08 19:08:00,2.2704,2.27053,2.27019,2.27053,211999999.0
2006-03-08 19:09:00,2.27042,2.2706,2.27029,2.27054,127400000.0
2006-03-08 19:10:00,2.27045,2.27066,2.27043,2.27058,70900000.0
2006-03-08 19:11:00,2.2706,2.27066,2.27045,2.27045,59400000.0
2006-03-08 19:12:00,2.27038,2.27038,2.27026,2.27037,59600000.0
2006-03-08 19:13:00,2.27035,2.27038,2.2701,2.2702,125000000.0
2006-03-08 19:14:00,2.27014,2.27027,2.26994,2.27001,117800000.0
2006-03-08 19:15:00,2.26998,2.27035,2.26998,2.27014,82000000.0
2006-03-08 19:16:00,2.27023,2.27027,2.2697,2.26974,36300000.0
2006-03-08 19:17:00,2.2698,2.26989,2.26967,2.26967,76900000.0
2006-03-08 19:18:00,2.26976,2.27016,2.26976,2.27001,92000000.0
2006-03-08 19:19:00,2.27003,2.27026,2.26995,2.27006,77100000.0
2006-03-08 19:20:00,2.27016,2.27022,2.26999,2.2701,130500000.0
2006-03-08 19:21:00,2.27005,2.27031,2.27,2.27018,143800000.0
2006-03-08 19:22:00,2.27029,2.27059,2.27029,2.27041,90999999.0
2006-03-08 19:23:00,2.27037,2.27063,2.27032,2.27044,174499999.0
2006-03-08 19:24:00,2.27066,2.2712,2.27066,2.2712,75300000.0
2006-03-08 19:25:00,2.2711,2.27112,2.27077,2.2709,77000000.0
2006-03-08 19:26:00,2.2709,2.27092,2.27073,2.27075,173500001.0
2006-03-08 19:27:00,2.27065,2.27065,2.27026,2.27026,165700001.0
2006-03-08 19:28:00,2.27019,2.27038,2.27009,2.27028,76900000.0
2006-03-08 19:29:00,2.27024,2.27037,2.27017,2.27017,111600000.0
2006-03-08 19:30:00,2.27013,2.27046,2.27013,2.27044,193600000.0
2006-03-08 19:31:00,2.27036,2.2704,2.27021,2.27036,67600000.0
2006-03-08 19:32:00,2.27027,2.27036,2.27004,2.27027,174000000.0
2006-03-08 19:33:00,2.2703,2.27048,2.2703,2.27035,52200000.0
2006-03-08 19:34:00,2.27047,2.27049,2.27037,2.27042,118800000.0
2006-03-08 19:35:00,2.27045,2.27072,2.27045,2.27063,123600000.0
2006-03-08 19:36:00,2.27057,2.2706,2.2703,2.27039,124200000.0
2006-03-08 19:37:00,2.27051,2.27072,2.27034,2.2705,32700000.0
2006-03-08 19:38:00,2.27038,2.27086,2.27038,2.27086,26300000.0
2006-03-08 19:39:00,2.27092,2.271,2.27074,2.271,78200000.0
2006-03-08 19:40:00,2.27115,2.27148,2.27115,2.27146,95700000.0
2006-03-08 19:41:00,2.27143,2.27143,2.27118,2.27132,72500000.0
2006-03-08 19:42:00,2.27136,2.27136,2.27108,2.27115,95700000.0
2006-03-08 19:43:00,2.27112,2.27136,2.27112,2.27123,42700000.0
2006-03-08 19:44:00,2.27113,2.27113,2.27068,2.2708,60500000.0
2006-03-08 19:45:00,2.27074,2.27081,2.2707,2.27081,37000000.0
2006-03-08 19:46:00,2.27095,2.27095,2.2705,2.2705,106100001.0
2006-03-08 19:47:00,2.2705,2.2707,2.2705,2.2707,18600000.0
2006-03-08 19:48:00,2.27068,2.27096,2.27068,2.27086,91600000.0
2006-03-08 19:49:00,2.27089,2.27089,2.27051,2.27081,99900000.0
2006-03-08 19:50:00,2.2709,2.27114,2.27083,2.27114,72300000.0
2006-03-08 19:51:00,2.27125,2.27125,2.27088,2.27093,121800000.0
2006-03-08 19:52:00,2.27084,2.271,2.27056,2.27078,53200000.0
2006-03-08 19:53:00,2.27072,2.27072,2.27049,2.2705,28000000.0
2006-03-08 19:54:00,2.27068,2.27068,2.27051,2.27063,75600000.0
2006-03-08 19:55:00,2.27068,2.27081,2.27068,2.27073,21500000.0
2006-03-08 19:56:00,2.27074,2.27076,2.27059,2.27059,65700000.0
2006-03-08 19:57:00,2.27058,2.27086,2.2705,2.27065,156100000.0
2006-03-08 19:58:00,2.27063,2.27073,2.27053,2.27057,85100000.0
2006-03-08 19:59:00,2.27055,2.27059,2.27025,2.2703,136400000.0
2006-03-08 20:00:00,2.27033,2.27079,2.27033,2.27064,72600000.0
2006-03-08 20:01:00,2.27063,2.27066,2.27043,2.27048,95899998.0
2006-03-08 20:02:00,2.27043,2.27068,2.27038,2.27038,55500000.0
2006-03-08 20:03:00,2.27034,2.27046,2.27029,2.27045,23100000.0
2006-03-08 20:04:00,2.27032,2.27032,2.27013,2.27016,22500000.0
2006-03-08 20:05:00,2.27008,2.2703,2.27,2.2702,25600000.0
2006-03-08 20:06:00,2.27022,2.27056,2.27022,2.27028,55200000.0
2006-03-08 20:07:00,2.27047,2.2705,2.27033,2.2705,35500000.0
2006-03-08 20:08:00,2.27051,2.27066,2.27026,2.27026,96100000.0
2006-03-08 20:09:00,2.27034,2.2704,2.27021,2.27021,29200000.0
2006-03-08 20:10:00,2.27039,2.27078,2.27039,2.27078,25000000.0
2006-03-08 20:11:00,2.27075,2.2709,2.27069,2.27073,55600000.0
2006-03-08 20:12:00,2.2707,2.27087,2.27049,2.27081,171900000.0
2006-03-08 20:13:00,2.27074,2.2709,2.27067,2.27069,171200000.0
2006-03-08 20:14:00,2.27066,2.27078,2.27054,2.27055,88800000.0
2006-03-08 20:15:00,2.2707,2.27106,2.27064,2.27083,163900000.0
2006-03-08 20:16:00,2.27089,2.27121,2.27087,2.27099,131500000.0
2006-03-08 20:17:00,2.27096,2.27096,2.27075,2.27077,39100000.0
2006-03-08 20:18:00,2.27079,2.27079,2.2703,2.27033,80300000.0
2006-03-08 20:19:00,2.27038,2.27075,2.27038,2.27056,144200000.0
2006-03-08 20:20:00,2.27049,2.27057,2.27025,2.27044,233999999.0
2006-03-08 20:21:00,2.27043,2.27053,2.2704,2.27052,60500000.0
2006-03-08 20:22:00,2.27051,2.27054,2.27027,2.27051,87000000.0
2006-03-08 20:23:00,2.27059,2.27123,2.27049,2.27123,183800001.0
2006-03-08 20:24:00,2.27129,2.27133,2.27098,2.27116,40400000.0
2006-03-08 20:25:00,2.27112,2.27125,2.27101,2.27101,166800000.0
2006-03-08 20:26:00,2.27102,2.27106,2.2707,2.27081,161400000.0
2006-03-08 20:27:00,2.27077,2.27107,2.27067,2.27107,122200000.0
2006-03-08 20:28:00,2.27108,2.27115,2.27083,2.27091,233100000.0
2006-03-08 20:29:00,2.27099,2.27122,2.27088,2.27095,156800000.0
2006-03-08 20:30:00,2.27096,2.27122,2.27081,2.27105,322500000.0
2006-03-08 20:31:00,2.27098,2.27114,2.27094,2.27107,205799999.0
2006-03-08 20:32:00,2.27123,2.2714,2.27108,2.27123,335100000.0
2006-03-08 20:33:00,2.27108,2.27115,2.271,2.27108,77200000.0
2006-03-08 20:34:00,2.27112,2.27119,2.27103,2.27109,99900000.0
2006-03-08 20:35:00,2.27117,2.27122,2.27104,2.27105,53300000.0
2006-03-08 20:36:00,2.27103,2.27114,2.27101,2.27105,63800000.0
2006-03-08 20:37:00,2.27092,2.27115,2.27089,2.2709,113500000.0
2006-03-08 20:38:00,2.27093,2.27132,2.27085,2.27096,156000000.0
2006-03-08 20:39:00,2.27101,2.27108,2.27096,2.27098,132500000.0
2006-03-08 20:40:00,2.27106,2.27124,2.27103,2.27106,147400000.0
2006-03-08 20:41:00,2.27101,2.27101,2.27055,2.27068,106300000.0
2006-03-08 20:42:00,2.27065,2.27086,2.27055,2.27058,62700000.0
2006-03-08 20:43:00,2.27068,2.27083,2.27055,2.27061,107200001.0
2006-03-08 20:44:00,2.27057,2.27063,2.27049,2.27049,181000000.0
2006-03-08 20:45:00,2.2705,2.27064,2.2705,2.27051,42500000.0
2006-03-08 20:46:00,2.27056,2.27083,2.27056,2.27065,17700000.0
2006-03-08 20:47:00,2.27077,2.27092,2.27072,2.27072,179999999.0
2006-03-08 20:48:00,2.27067,2.27083,2.27053,2.27062,230000000.0
2006-03-08 20:49:00,2.27077,2.27095,2.27073,2.27073,94600000.0
2006-03-08 20:50:00,2.27072,2.27096,2.27066,2.27066,113300000.0
2006-03-08 20:51:00,2.27063,2.27075,2.27061,2.27068,106700000.0
2006-03-08 20:52:00,2.27073,2.27088,2.27065,2.27076,166200000.0
2006-03-08 20:53:00,2.27085,2.27114,2.27084,2.27085,221600000.0
2006-03-08 20:54:00,2.27091,2.27109,2.27088,2.2709,134900000.0
2006-03-08 20:55:00,2.27085,2.27095,2.27085,2.2709,19900000.0
2006-03-08 20:56:00,2.2709,2.27096,2.27075,2.27078,226200001.0
2006-03-08 20:57:00,2.27082,2.27099,2.27076,2.27086,345099999.0
2006-03-08 20:58:00,2.27087,2.27122,2.27087,2.27108,176400000.0
2006-03-08 20:59:00,2.27125,2.27128,2.27105,2.2712,217400000.0
2006-03-08 21:00:00,2.27115,2.27115,2.27082,2.27087,207500000.0
2006-03-08 21:01:00,2.27095,2.27112,2.2709,2.27105,340400000.0
2006-03-08 21:02:00,2.27111,2.27119,2.27097,2.27098,93500000.0
2006-03-08 21:03:00,2.27094,2.27101,2.27083,2.27086,84900001.0
2006-03-08 21:04:00,2.27087,2.27098,2.27083,2.27093,44000000.0
2006-03-08 21:05:00,2.27093,2.27103,2.27067,2.27068,76199999.0
2006-03-08 21:06:00,2.27067,2.27079,2.27063,2.27074,66000000.0
2006-03-08 21:07:00,2.27074,2.27076,2.27047,2.27047,23900000.0
2006-03-08 21:08:00,2.27039,2.27051,2.27039,2.27042,27600000.0
2006-03-08 21:09:00,2.27058,2.27083,2.27049,2.27083,28400000.0
2006-03-08 21:10:00,2.27098,2.27109,2.27081,2.27081,109800000.0
2006-03-08 21:11:00,2.27069,2.27069,2.2704,2.2706,123800000.0
2006-03-08 21:12:00,2.27057,2.27059,2.27043,2.27059,41000000.0
2006-03-08 21:13:00,2.27059,2.2709,2.27057,2.2707,153000000.0
2006-03-08 21:14:00,2.27088,2.27093,2.27046,2.27048,174600000.0
2006-03-08 21:15:00,2.27073,2.27078,2.27033,2.27035,130900000.0
2006-03-08 21:16:00,2.2704,2.2706,2.2703,2.2706,82500000.0
2006-03-08 21:17:00,2.27066,2.27066,2.27035,2.27054,160400000.0
2006-03-08 21:18:00,2.27035,2.27051,2.27026,2.27042,142700001.0
2006-03-08 21:19:00,2.27042,2.27052,2.27039,2.27048,90500000.0
2006-03-08 21:20:00,2.27057,2.27085,2.27047,2.27047,233400000.0
2006-03-08 21:21:00,2.27045,2.27072,2.27031,2.2704,244800001.0
2006-03-08 21:22:00,2.27054,2.2706,2.27016,2.27024,144600000.0
2006-03-08 21:23:00,2.27037,2.27042,2.27023,2.27028,94800000.0
2006-03-08 21:24:00,2.2703,2.27043,2.27026,2.27043,92300000.0
2006-03-08 21:25:00,2.27039,2.27049,2.27027,2.27045,44800000.0
2006-03-08 21:26:00,2.2704,2.2704,2.27011,2.27033,32100000.0
2006-03-08 21:27:00,2.27043,2.27053,2.27036,2.27043,69200000.0
2006-03-08 21:28:00,2.27046,2.27046,2.2703,2.27032,94800000.0
2006-03-08 21:29:00,2.2704,2.27052,2.27034,2.27035,44900000.0
2006-03-08 21:30:00,2.27047,2.27054,2.27046,2.27047,29600000.0
2006-03-08 21:31:00,2.27035,2.27038,2.2702,2.27028,16800000.0
2006-03-08 21:32:00,2.27044,2.27049,2.27018,2.27027,211699998.0
2006-03-08 21:33:00,2.27021,2.27057,2.27021,2.27057,83400000.0
2006-03-08 21:34:00,2.27071,2.27091,2.27055,2.2706,133900000.0
2006-03-08 21:35:00,2.27068,2.27077,2.27035,2.27035,27900000.0
2006-03-08 21:36:00,2.27024,2.27033,2.27005,2.27031,36700000.0
2006-03-08 21:37:00,2.2701,2.27018,2.27006,2.27012,64200000.0
2006-03-08 21:38:00,2.27008,2.27017,2.26992,2.27013,59200000.0
2006-03-08 21:39:00,2.27025,2.2703,2.27025,2.2703,4600000.0
2006-03-08 21:40:00,2.27053,2.27053,2.27037,2.27043,39700000.0
2006-03-08 21:41:00,2.27049,2.27067,2.27036,2.27047,26200000.0
2006-03-08 21:42:00,2.27042,2.27049,2.27021,2.27048,90700000.0
2006-03-08 21:43:00,2.27052,2.2707,2.2705,2.27051,90699999.0
2006-03-08 21:44:00,2.27064,2.2708,2.27053,2.27062,105400000.0
2006-03-08 21:45:00,2.27057,2.27062,2.27033,2.27047,67000000.0
2006-03-08 21:46:00,2.27055,2.27058,2.27038,2.27058,61300000.0
2006-03-08 21:47:00,2.27061,2.27086,2.27052,2.27057,103800000.0
2006-03-08 21:48:00,2.27052,2.27077,2.27052,2.27069,34600000.0
2006-03-08 21:49:00,2.27072,2.27072,2.27052,2.2706,94600000.0
2006-03-08 21:50:00,2.2708,2.27111,2.2708,2.27111,24600000.0
2006-03-08 21:51:00,2.27122,2.27122,2.27109,2.27115,34100000.0
2006-03-08 21:52:00,2.27117,2.27174,2.27117,2.27153,157100000.0
2006-03-08 21:53:00,2.2717,2.27195,2.2717,2.27187,48700000.0
2006-03-08 21:54:00,2.27197,2.27208,2.27184,2.2719,33100000.0
2006-03-08 21:55:00,2.27196,2.27229,2.2718,2.27229,54000000.0
2006-03-08 21:56:00,2.2724,2.2725,2.27235,2.27237,68799999.0
2006-03-08 21:57:00,2.2724,2.27255,2.27229,2.27229,54100000.0
2006-03-08 21:58:00,2.27246,2.27288,2.27241,2.27288,46500000.0
2006-03-08 21:59:00,2.27288,2.27288,2.27233,2.27254,198500001.0
2006-03-08 22:00:00,2.27252,2.27258,2.27234,2.27244,51200000.0
2006-03-08 22:01:00,2.2724,2.27256,2.27236,2.27236,19100000.0
2006-03-08 22:02:00,2.2723,2.27274,2.2723,2.27242,142200000.0
2006-03-08 22:03:00,2.27258,2.27272,2.27254,2.27272,24700000.0
2006-03-08 22:04:00,2.27284,2.27316,2.27284,2.27286,85900000.0
2006-03-08 22:05:00,2.27282,2.27289,2.27274,2.27278,69100000.0
2006-03-08 22:06:00,2.27277,2.27282,2.27254,2.27254,19600000.0
2006-03-08 22:07:00,2.27256,2.2726,2.2722,2.2722,34100000.0
2006-03-08 22:08:00,2.27219,2.27226,2.27202,2.27202,26200000.0
2006-03-08 22:09:00,2.27205,2.27224,2.27201,2.27211,40200000.0
2006-03-08 22:10:00,2.27222,2.27238,2.27222,2.27238,25800000.0
2006-03-08 22:11:00,2.27241,2.27241,2.27227,2.2723,18800000.0
2006-03-08 22:12:00,2.2723,2.27232,2.27209,2.27214,60400000.0
2006-03-08 22:13:00,2.2722,2.27229,2.27215,2.27215,41400000.0
2006-03-08 22:14:00,2.27218,2.27237,2.27218,2.27237,3200000.0
2006-03-08 22:15:00,2.27236,2.27265,2.27236,2.27258,111600000.0
2006-03-08 22:16:00,2.27252,2.27255,2.27229,2.27232,132700000.0
2006-03-08 22:17:00,2.27246,2.27265,2.27227,2.27227,35400000.0
2006-03-08 22:18:00,2.27236,2.27251,2.27236,2.27245,29300000.0
2006-03-08 22:19:00,2.27237,2.27237,2.27223,2.27228,58000000.0
2006-03-08 22:20:00,2.27233,2.27248,2.27233,2.27242,33700000.0
2006-03-08 22:21:00,2.27248,2.27253,2.2724,2.27253,43700000.0
2006-03-08 22:22:00,2.2725,2.27253,2.27235,2.27238,110600000.0
2006-03-08 22:23:00,2.27237,2.27253,2.27237,2.27241,75000000.0
2006-03-08 22:24:00,2.27232,2.27238,2.27227,2.27238,19000000.0
2006-03-08 22:25:00,2.27257,2.27261,2.27214,2.27218,34000000.0
2006-03-08 22:26:00,2.27217,2.27218,2.27209,2.27218,22600000.0
2006-03-08 22:27:00,2.27221,2.27251,2.27213,2.27251,26100000.0
2006-03-08 22:28:00,2.27269,2.2729,2.27264,2.2729,42900000.0
2006-03-08 22:29:00,2.27284,2.27284,2.27267,2.27282,157500001.0
2006-03-08 22:30:00,2.27285,2.27318,2.27284,2.27307,145400000.0
2006-03-08 22:31:00,2.27312,2.27312,2.27293,2.27295,27500000.0
2006-03-08 22:32:00,2.27293,2.27293,2.27242,2.27242,53800001.0
2006-03-08 22:33:00,2.27251,2.2728,2.27249,2.27254,36300000.0
2006-03-08 22:34:00,2.27254,2.27275,2.27246,2.27275,61000000.0
2006-03-08 22:35:00,2.27266,2.27283,2.27266,2.27274,32100000.0
2006-03-08 22:36:00,2.27275,2.27275,2.27257,2.27257,21700000.0
2006-03-08 22:37:00,2.27254,2.27267,2.2725,2.27255,28700000.0
2006-03-08 22:38:00,2.27256,2.2726,2.27242,2.27253,42000000.0
2006-03-08 22:39:00,2.27244,2.27258,2.27239,2.27243,37200000.0
2006-03-08 22:40:00,2.27242,2.27265,2.2724,2.2725,35900000.0
2006-03-08 22:41:00,2.27244,2.27248,2.27233,2.27233,43900000.0
2006-03-08 22:42:00,2.27231,2.27246,2.27231,2.27246,42500000.0
2006-03-08 22:43:00,2.27255,2.27276,2.27252,2.27257,155700000.0
2006-03-08 22:44:00,2.27255,2.27267,2.2725,2.27255,69700000.0
2006-03-08 22:45:00,2.27264,2.27283,2.27264,2.27274,59900000.0
2006-03-08 22:46:00,2.27286,2.27293,2.2728,2.2729,66500000.0
2006-03-08 22:47:00,2.27294,2.27294,2.27279,2.27279,46300000.0
2006-03-08 22:48:00,2.2727,2.27286,2.2727,2.27281,63100000.0
2006-03-08 22:49:00,2.27294,2.27311,2.27283,2.27309,81200000.0
2006-03-08 22:50:00,2.27297,2.27297,2.27275,2.27275,21200000.0
2006-03-08 22:51:00,2.2727,2.27275,2.27254,2.27266,103000000.0
2006-03-08 22:52:00,2.27253,2.27271,2.27253,2.27263,40000000.0
2006-03-08 22:53:00,2.27239,2.27239,2.27234,2.27236,8600000.0
2006-03-08 22:54:00,2.27232,2.27251,2.27232,2.27251,27000000.0
2006-03-08 22:55:00,2.27249,2.27252,2.27232,2.27245,57900000.0
2006-03-08 22:56:00,2.27247,2.27247,2.27236,2.27236,14400000.0
2006-03-08 22:57:00,2.27253,2.27274,2.27252,2.27263,40200000.0
2006-03-08 22:58:00,2.27237,2.27252,2.27237,2.2724,41000000.0
2006-03-08 22:59:00,2.27229,2.27233,2.27225,2.27226,37000000.0
2006-03-08 23:00:00,2.27225,2.27252,2.27225,2.27248,34700000.0
2006-03-08 23:01:00,2.27243,2.27257,2.27235,2.27235,46200000.0
2006-03-08 23:02:00,2.27257,2.2728,2.27257,2.2728,42000000.0
2006-03-08 23:03:00,2.27276,2.27287,2.27237,2.27242,39200000.0
2006-03-08 23:04:00,2.27226,2.27254,2.27226,2.27248,30900000.0
2006-03-08 23:05:00,2.27246,2.27262,2.27242,2.27242,15500000.0
2006-03-08 23:06:00,2.27245,2.27262,2.27245,2.27258,40700000.0
2006-03-08 23:07:00,2.27262,2.27262,2.27244,2.2725,38700000.0
2006-03-08 23:08:00,2.27263,2.27268,2.27254,2.2726,47500000.0
2006-03-08 23:09:00,2.27267,2.27276,2.27257,2.27257,32600000.0
2006-03-08 23:10:00,2.27255,2.27286,2.27255,2.27286,29000000.0
2006-03-08 23:11:00,2.27295,2.27295,2.27276,2.27276,26400000.0
2006-03-08 23:12:00,2.27275,2.27283,2.27267,2.27283,33200000.0
2006-03-08 23:13:00,2.27287,2.27288,2.27272,2.27288,44500000.0
2006-03-08 23:14:00,2.27281,2.27293,2.27264,2.27264,25500000.0
2006-03-08 23:15:00,2.27275,2.27285,2.27275,2.27276,15400000.0
2006-03-08 23:16:00,2.27288,2.27308,2.27281,2.27281,24400000.0
2006-03-08 23:17:00,2.27268,2.273,2.27268,2.273,23000000.0
2006-03-08 23:18:00,2.27318,2.27318,2.27302,2.27315,14700000.0
2006-03-08 23:19:00,2.27312,2.27325,2.27312,2.27325,20300000.0
2006-03-08 23:20:00,2.27325,2.2733,2.27312,2.27315,56600000.0
2006-03-08 23:21:00,2.27313,2.27313,2.27313,2.27313,2400000.0
2006-03-08 23:22:00,2.27326,2.27326,2.27293,2.273,25800000.0
2006-03-08 23:23:00,2.27302,2.27314,2.27298,2.27304,18100000.0
2006-03-08 23:24:00,2.27299,2.27309,2.27296,2.27303,31700000.0
2006-03-08 23:25:00,2.27312,2.27317,2.27296,2.27317,69500000.0
2006-03-08 23:26:00,2.27335,2.27365,2.27311,2.27353,51100000.0
2006-03-08 23:27:00,2.27354,2.27378,2.27354,2.27377,8800000.0
2006-03-08 23:28:00,2.27395,2.27454,2.27395,2.2745,63999998.0
2006-03-08 23:29:00,2.27455,2.27469,2.27443,2.27443,16200000.0
2006-03-08 23:30:00,2.27431,2.27431,2.27403,2.27403,16600000.0
2006-03-08 23:31:00,2.27366,2.27383,2.27345,2.27352,54300000.0
2006-03-08 23:32:00,2.27334,2.27363,2.27334,2.27342,28000000.0
2006-03-08 23:33:00,2.2735,2.27358,2.27345,2.27347,62700000.0
2006-03-08 23:34:00,2.27355,2.27381,2.27352,2.27372,22900000.0
2006-03-08 23:35:00,2.27365,2.27394,2.27365,2.27378,50100000.0
2006-03-08 23:36:00,2.27378,2.27385,2.27378,2.27385,16700000.0
2006-03-08 23:37:00,2.27369,2.27369,2.27339,2.27354,18400000.0
2006-03-08 23:38:00,2.27348,2.27363,2.27339,2.27356,39600000.0
2006-03-08 23:39:00,2.2734,2.27361,2.27337,2.27345,19800000.0
2006-03-08 23:40:00,2.2734,2.27353,2.2734,2.27341,43900000.0
2006-03-08 23:41:00,2.27347,2.27355,2.27343,2.27343,25700000.0
2006-03-08 23:42:00,2.27356,2.27357,2.27346,2.27347,30000000.0
2006-03-08 23:43:00,2.27358,2.27362,2.27349,2.27349,18800000.0
2006-03-08 23:44:00,2.27364,2.27364,2.27346,2.2735,32200000.0
2006-03-08 23:45:00,2.27337,2.27337,2.27335,2.27335,6400000.0
2006-03-08 23:46:00,2.27333,2.27365,2.27332,2.27365,45200001.0
2006-03-08 23:47:00,2.2736,2.27372,2.2736,2.27372,13000000.0
2006-03-08 23:48:00,2.27355,2.27363,2.27349,2.27363,27200000.0
2006-03-08 23:49:00,2.27353,2.27358,2.27347,2.27347,15200000.0
2006-03-08 23:50:00,2.2735,2.2735,2.27335,2.27335,18600000.0
2006-03-08 23:51:00,2.27346,2.27354,2.27321,2.27321,50700000.0
2006-03-08 23:52:00,2.27331,2.27367,2.27331,2.27364,31100000.0
2006-03-08 23:53:00,2.27357,2.27369,2.27337,2.27369,34500000.0
2006-03-08 23:54:00,2.27393,2.27412,2.27383,2.27411,25600000.0
2006-03-08 23:55:00,2.27407,2.27421,2.27394,2.27404,47900000.0
2006-03-08 23:56:00,2.27415,2.27418,2.27399,2.27399,26300000.0
2006-03-08 23:57:00,2.27407,2.27415,2.27383,2.27386,41800000.0
2006-03-08 23:58:00,2.27387,2.27387,2.27346,2.27358,30600000.0
2006-03-08 23:59:00,2.27347,2.2736,2.27342,2.2736,33500000.0
2006-03-09 00:00:00,2.27345,2.27357,2.27345,2.2735,25800000.0
2006-03-09 00:01:00,2.27333,2.27345,2.27245,2.27253,21700000.0
2006-03-09 00:02:00,2.27226,2.27308,2.27217,2.27252,39700000.0
2006-03-09 00:03:00,2.27262,2.2728,2.27221,2.2728,44900000.0
2006-03-09 00:04:00,2.27281,2.27311,2.27255,2.27255,39600000.0
2006-03-09 00:05:00,2.27316,2.2732,2.27242,2.27254,57200000.0
2006-03-09 00:06:00,2.27258,2.27288,2.27228,2.27258,31600000.0
2006-03-09 00:07:00,2.27288,2.2731,2.27245,2.27259,27500000.0
2006-03-09 00:08:00,2.27294,2.27339,2.27278,2.27279,30300000.0
2006-03-09 00:09:00,2.27275,2.27317,2.27255,2.27271,53800000.0
2006-03-09 00:10:00,2.27324,2.27324,2.27249,2.27289,41400000.0
2006-03-09 00:11:00,2.27228,2.27302,2.27222,2.27276,41500000.0
2006-03-09 00:12:00,2.27237,2.2727,2.27207,2.2722,38100000.0
2006-03-09 00:13:00,2.27235,2.2726,2.2723,2.2726,27800000.0
2006-03-09 00:14:00,2.27241,2.27293,2.2722,2.27235,36500000.0
2006-03-09 00:15:00,2.27239,2.27303,2.27233,2.27303,51300000.0
2006-03-09 00:16:00,2.27307,2.27341,2.27272,2.27336,34600000.0
2006-03-09 00:17:00,2.27293,2.27323,2.27255,2.27255,39000000.0
2006-03-09 00:18:00,2.27243,2.27302,2.27227,2.27257,36900000.0
2006-03-09 00:19:00,2.2723,2.27319,2.2723,2.27265,33100000.0
2006-03-09 00:20:00,2.27297,2.27316,2.27252,2.27273,58200000.0
2006-03-09 00:21:00,2.27305,2.27305,2.27222,2.27234,38399999.0
2006-03-09 00:22:00,2.27232,2.2729,2.27226,2.2728,37100000.0
2006-03-09 00:23:00,2.27342,2.27342,2.27323,2.27325,39600000.0
2006-03-09 00:24:00,2.27347,2.27349,2.27323,2.27324,40700000.0
2006-03-09 00:25:00,2.27324,2.27333,2.27317,2.27333,24500000.0
2006-03-09 00:26:00,2.27327,2.27331,2.27304,2.27312,31500000.0
2006-03-09 00:27:00,2.27311,2.27338,2.27311,2.27338,33400000.0
2006-03-09 00:28:00,2.27339,2.27339,2.27324,2.27324,7000000.0
2006-03-09 00:29:00,2.27327,2.27334,2.27318,2.27324,16700000.0
2006-03-09 00:30:00,2.27323,2.27323,2.27322,2.27322,12200000.0
2006-03-09 00:31:00,2.27326,2.27336,2.27315,2.2733,29500000.0
2006-03-09 00:32:00,2.2733,2.27335,2.27325,2.27332,35000000.0
2006-03-09 00:33:00,2.2733,2.27332,2.27325,2.27328,10900000.0
2006-03-09 00:34:00,2.27325,2.27351,2.27325,2.27335,71499998.0
2006-03-09 00:35:00,2.27337,2.27341,2.2731,2.27325,45900000.0
2006-03-09 00:36:00,2.27334,2.27343,2.27334,2.27343,6500000.0
2006-03-09 00:37:00,2.27357,2.27357,2.27337,2.27337,28600000.0
2006-03-09 00:38:00,2.27337,2.27337,2.27292,2.27325,33500000.0
2006-03-09 00:39:00,2.27325,2.27325,2.27284,2.27286,15300000.0
2006-03-09 00:40:00,2.27277,2.2728,2.2727,2.27271,35200000.0
2006-03-09 00:41:00,2.27291,2.27291,2.27255,2.27269,30100000.0
2006-03-09 00:42:00,2.27285,2.27295,2.27275,2.27275,23200000.0
2006-03-09 00:43:00,2.27295,2.27295,2.2727,2.2728,25100000.0
2006-03-09 00:44:00,2.27275,2.27285,2.27273,2.27285,34300000.0
2006-03-09 00:45:00,2.27278,2.27284,2.27272,2.27277,13600000.0
2006-03-09 00:46:00,2.2726,2.2729,2.2726,2.27264,45500001.0
2006-03-09 00:47:00,2.27265,2.2728,2.27265,2.27268,26800000.0
2006-03-09 00:48:00,2.27271,2.27283,2.27264,2.27283,14400000.0
2006-03-09 00:49:00,2.27288,2.27302,2.27274,2.2728,28600000.0
2006-03-09 00:50:00,2.27285,2.2729,2.27285,2.2729,13800000.0
2006-03-09 00:51:00,2.27289,2.27297,2.27273,2.27297,33600000.0
2006-03-09 00:52:00,2.27284,2.27284,2.2727,2.2727,29299999.0
2006-03-09 00:53:00,2.27261,2.27277,2.27261,2.27272,56800000.0
2006-03-09 00:54:00,2.27278,2.27284,2.27276,2.27284,7600000.0
2006-03-09 00:55:00,2.27265,2.27285,2.27265,2.27268,24000000.0
2006-03-09 00:56:00,2.27261,2.27272,2.27249,2.27265,30400000.0
2006-03-09 00:57:00,2.2727,2.27283,2.27265,2.27283,29900000.0
2006-03-09 00:58:00,2.27265,2.2728,2.2726,2.27263,28800000.0
2006-03-09 00:59:00,2.27265,2.27278,2.27265,2.27275,21500000.0
2006-03-09 01:00:00,2.27262,2.27262,2.27238,2.27241,50800000.0
2006-03-09 01:01:00,2.27239,2.27261,2.27239,2.27261,23500000.0
2006-03-09 01:02:00,2.27241,2.27268,2.27241,2.27251,23900000.0
2006-03-09 01:03:00,2.27261,2.27261,2.27232,2.27232,35700000.0
2006-03-09 01:04:00,2.27246,2.27267,2.27237,2.27237,45500000.0
2006-03-09 01:05:00,2.27253,2.27253,2.27243,2.2725,19100000.0
2006-03-09 01:06:00,2.27251,2.27263,2.27217,2.27217,35900000.0
2006-03-09 01:07:00,2.27205,2.27228,2.27181,2.27184,34600000.0
2006-03-09 01:08:00,2.27162,2.27162,2.2715,2.27155,25300000.0
2006-03-09 01:09:00,2.27159,2.27166,2.2713,2.2713,38800000.0
2006-03-09 01:10:00,2.27141,2.27163,2.27136,2.27149,45699999.0
2006-03-09 01:11:00,2.27145,2.27156,2.27145,2.27147,7200000.0
2006-03-09 01:12:00,2.27146,2.27168,2.27146,2.27156,20200000.0
2006-03-09 01:13:00,2.27145,2.27158,2.27138,2.27138,20700000.0
2006-03-09 01:14:00,2.27135,2.27147,2.2711,2.27122,44700000.0
2006-03-09 01:15:00,2.2713,2.27146,2.27102,2.27102,32300000.0
2006-03-09 01:16:00,2.271,2.271,2.27078,2.27078,16200000.0
2006-03-09 01:17:00,2.27085,2.27105,2.2708,2.2709,27500000.0
2006-03-09 01:18:00,2.2709,2.2709,2.27083,2.2709,15800000.0
2006-03-09 01:19:00,2.27112,2.27128,2.27112,2.27128,7200000.0
2006-03-09 01:20:00,2.27147,2.27172,2.27147,2.2716,40800000.0
2006-03-09 01:21:00,2.2716,2.27165,2.27157,2.27165,38800000.0
2006-03-09 01:22:00,2.27155,2.27168,2.27145,2.27158,35700000.0
2006-03-09 01:23:00,2.27154,2.27163,2.27146,2.2716,19000000.0
2006-03-09 01:24:00,2.27156,2.27171,2.2715,2.27162,49200000.0
2006-03-09 01:25:00,2.27148,2.2719,2.27147,2.2715,30900000.0
2006-03-09 01:26:00,2.27146,2.27151,2.27136,2.27151,28300000.0
2006-03-09 01:27:00,2.27157,2.27178,2.27141,2.27147,44600000.0
2006-03-09 01:28:00,2.27143,2.27158,2.27139,2.27139,31400000.0
2006-03-09 01:29:00,2.27152,2.27177,2.27152,2.27159,16900000.0
2006-03-09 01:30:00,2.27152,2.27173,2.27151,2.27173,30900000.0
2006-03-09 01:31:00,2.2717,2.27171,2.27154,2.27165,27900000.0
2006-03-09 01:32:00,2.27167,2.27167,2.27163,2.27163,10400000.0
2006-03-09 01:33:00,2.27168,2.27184,2.27168,2.27179,48800000.0
2006-03-09 01:34:00,2.27182,2.27201,2.27141,2.2716,63800000.0
2006-03-09 01:35:00,2.27169,2.2718,2.27153,2.27153,15100000.0
2006-03-09 01:36:00,2.27132,2.27156,2.2712,2.27156,34900000.0
2006-03-09 01:37:00,2.27145,2.27168,2.27142,2.27142,27900000.0
2006-03-09 01:38:00,2.27147,2.27147,2.27132,2.27138,32300000.0
2006-03-09 01:39:00,2.27135,2.27159,2.27133,2.27133,44800000.0
2006-03-09 01:40:00,2.27152,2.27152,2.27117,2.27117,46600000.0
2006-03-09 01:41:00,2.27134,2.27149,2.27103,2.27125,32000000.0
2006-03-09 01:42:00,2.27124,2.27141,2.27097,2.27103,23800000.0
2006-03-09 01:43:00,2.27103,2.27116,2.271,2.27116,26700000.0
2006-03-09 01:44:00,2.27133,2.2715,2.27117,2.2715,39600000.0
2006-03-09 01:45:00,2.27143,2.27167,2.27129,2.27129,43400000.0
2006-03-09 01:46:00,2.27118,2.27136,2.27067,2.27067,22300000.0
2006-03-09 01:47:00,2.27065,2.27077,2.27054,2.27054,10400000.0
2006-03-09 01:48:00,2.27084,2.27084,2.27061,2.2707,31400000.0
2006-03-09 01:49:00,2.27073,2.27087,2.27069,2.27087,27400000.0
2006-03-09 01:50:00,2.2708,2.27095,2.2708,2.27095,21900000.0
2006-03-09 01:51:00,2.27109,2.27118,2.27099,2.27105,30400000.0
2006-03-09 01:52:00,2.27101,2.27115,2.27099,2.27103,42000000.0
2006-03-09 01:53:00,2.27098,2.27098,2.27097,2.27097,9400000.0
2006-03-09 01:54:00,2.27097,2.27132,2.27097,2.27113,30600000.0
2006-03-09 01:55:00,2.27119,2.27136,2.27119,2.27127,12200000.0
2006-03-09 01:56:00,2.27123,2.27135,2.27123,2.27123,46500000.0
2006-03-09 01:57:00,2.27134,2.27134,2.27111,2.27125,44500000.0
2006-03-09 01:58:00,2.27128,2.27128,2.27113,2.27114,30700000.0
2006-03-09 01:59:00,2.27115,2.27125,2.2711,2.27115,21300000.0
2006-03-09 02:00:00,2.2712,2.27121,2.27116,2.27121,19500000.0
2006-03-09 02:01:00,2.27095,2.27113,2.27087,2.27089,29900000.0
2006-03-09 02:02:00,2.27089,2.27112,2.27089,2.27112,38600000.0
2006-03-09 02:03:00,2.27122,2.27129,2.271,2.271,19500000.0
2006-03-09 02:04:00,2.271,2.271,2.271,2.271,10600000.0
2006-03-09 02:05:00,2.27097,2.27129,2.27097,2.27129,39400000.0
2006-03-09 02:06:00,2.27099,2.27119,2.27087,2.27119,27800000.0
2006-03-09 02:07:00,2.27108,2.27109,2.27087,2.27108,45000000.0
2006-03-09 02:08:00,2.27094,2.27097,2.27087,2.27093,39100000.0
2006-03-09 02:09:00,2.27107,2.27107,2.27088,2.27092,30800000.0
2006-03-09 02:10:00,2.27104,2.27117,2.27086,2.27117,30900000.0
2006-03-09 02:11:00,2.27114,2.2714,2.27114,2.2714,6000000.0
2006-03-09 02:12:00,2.27148,2.27155,2.2713,2.27136,35300000.0
2006-03-09 02:13:00,2.27104,2.27104,2.27087,2.27087,41399999.0
2006-03-09 02:14:00,2.27089,2.27105,2.27078,2.27102,40700000.0
2006-03-09 02:15:00,2.27105,2.27105,2.27079,2.2709,22500000.0
2006-03-09 02:16:00,2.27088,2.27127,2.27088,2.27127,28900000.0
2006-03-09 02:17:00,2.27121,2.27121,2.27092,2.27092,11700000.0
2006-03-09 02:18:00,2.27089,2.27132,2.27089,2.27107,48900000.0
2006-03-09 02:19:00,2.27086,2.27101,2.27086,2.27094,17100000.0
2006-03-09 02:20:00,2.27098,2.27105,2.27088,2.27105,30000000.0
2006-03-09 02:21:00,2.27101,2.27101,2.27083,2.27083,11200000.0
2006-03-09 02:22:00,2.27086,2.27092,2.27079,2.27087,26600000.0
2006-03-09 02:23:00,2.27076,2.27087,2.27064,2.27064,32800000.0
2006-03-09 02:24:00,2.27084,2.2711,2.27074,2.27108,50800000.0
2006-03-09 02:25:00,2.27144,2.27144,2.271,2.27123,51300000.0
2006-03-09 02:26:00,2.27122,2.27122,2.27076,2.27084,28800000.0
2006-03-09 02:27:00,2.27081,2.27101,2.27081,2.27101,17100000.0
2006-03-09 02:28:00,2.27108,2.27116,2.27087,2.27114,50200000.0
2006-03-09 02:29:00,2.27093,2.27114,2.27081,2.27081,32900000.0
2006-03-09 02:30:00,2.27098,2.27114,2.27075,2.27093,32800000.0
2006-03-09 02:31:00,2.27093,2.27119,2.2708,2.27098,34300000.0
2006-03-09 02:32:00,2.27071,2.27087,2.27054,2.27055,37700000.0
2006-03-09 02:33:00,2.27061,2.27062,2.27045,2.27045,22500000.0
2006-03-09 02:34:00,2.27051,2.27065,2.27051,2.27054,33900000.0
2006-03-09 02:35:00,2.27067,2.27096,2.27067,2.27075,31800000.0
2006-03-09 02:36:00,2.27105,2.27114,2.27072,2.27076,23400000.0
2006-03-09 02:37:00,2.27075,2.27084,2.27067,2.27084,28500000.0
2006-03-09 02:38:00,2.27073,2.27088,2.27067,2.27067,58700000.0
2006-03-09 02:39:00,2.27064,2.27082,2.27064,2.27082,19900000.0
2006-03-09 02:40:00,2.27069,2.27074,2.2706,2.27074,28800000.0
2006-03-09 02:41:00,2.27082,2.27106,2.27082,2.27103,63100000.0
2006-03-09 02:42:00,2.27097,2.27118,2.27097,2.27113,14300000.0
2006-03-09 02:43:00,2.2713,2.27143,2.2713,2.27135,27600000.0
2006-03-09 02:44:00,2.27152,2.27152,2.27141,2.27141,2300000.0
2006-03-09 02:45:00,2.27152,2.27158,2.27152,2.27158,3400000.0
2006-03-09 02:46:00,2.27159,2.27159,2.27146,2.27146,11200000.0
2006-03-09 02:47:00,2.27148,2.27167,2.27127,2.27167,30100000.0
2006-03-09 02:48:00,2.27161,2.27164,2.2714,2.2714,25400000.0
2006-03-09 02:49:00,2.27144,2.27156,2.27144,2.27156,7200000.0
2006-03-09 02:50:00,2.27158,2.27164,2.27147,2.27157,32300000.0
2006-03-09 02:51:00,2.27151,2.27173,2.27144,2.2717,23200000.0
2006-03-09 02:52:00,2.27159,2.2716,2.27135,2.2715,24500000.0
2006-03-09 02:53:00,2.2717,2.27177,2.27158,2.27159,38500000.0
2006-03-09 02:54:00,2.27149,2.27149,2.27139,2.27139,5200000.0
2006-03-09 02:55:00,2.27132,2.27137,2.2712,2.27137,29100000.0
2006-03-09 02:56:00,2.27142,2.27144,2.27108,2.27109,25100000.0
2006-03-09 02:57:00,2.27109,2.27112,2.27075,2.27075,33500000.0
2006-03-09 02:58:00,2.27086,2.27121,2.27086,2.27099,31300000.0
2006-03-09 02:59:00,2.27122,2.27122,2.27094,2.27096,24600000.0
2006-03-09 03:00:00,2.2709,2.27105,2.27085,2.27085,34500000.0
2006-03-09 03:01:00,2.27069,2.27079,2.27052,2.27052,16000000.0
2006-03-09 03:02:00,2.27035,2.27051,2.27032,2.27051,23600000.0
2006-03-09 03:03:00,2.27055,2.27065,2.27027,2.27027,34300000.0
2006-03-09 03:04:00,2.27024,2.27061,2.27023,2.27061,27500000.0
2006-03-09 03:05:00,2.27043,2.27057,2.27029,2.27042,21500000.0
2006-03-09 03:06:00,2.27036,2.27051,2.27035,2.27036,36700000.0
2006-03-09 03:07:00,2.27029,2.27029,2.27001,2.27005,32700000.0
2006-03-09 03:08:00,2.27019,2.27035,2.27017,2.27022,22800000.0
2006-03-09 03:09:00,2.27008,2.27021,2.27008,2.27009,30300000.0
2006-03-09 03:10:00,2.27022,2.27025,2.27005,2.27005,36000000.0
2006-03-09 03:11:00,2.27012,2.27012,2.26986,2.26988,55300000.0
2006-03-09 03:12:00,2.26989,2.27041,2.26989,2.27041,20700000.0
2006-03-09 03:13:00,2.27055,2.27059,2.27041,2.27051,40300000.0
2006-03-09 03:14:00,2.27064,2.27083,2.27053,2.27053,18600000.0
2006-03-09 03:15:00,2.27041,2.27057,2.27031,2.27041,22400000.0
2006-03-09 03:16:00,2.27043,2.27054,2.27028,2.27037,40100000.0
2006-03-09 03:17:00,2.27032,2.27066,2.27032,2.27066,10700000.0
2006-03-09 03:18:00,2.27069,2.27069,2.2705,2.2705,36500000.0
2006-03-09 03:19:00,2.27052,2.27073,2.2705,2.27053,26600000.0
2006-03-09 03:20:00,2.27068,2.2708,2.27058,2.2707,36300000.0
2006-03-09 03:21:00,2.27072,2.2711,2.27072,2.27082,57800000.0
2006-03-09 03:22:00,2.27101,2.27105,2.27069,2.27069,38700000.0
2006-03-09 03:23:00,2.27063,2.27075,2.27057,2.27075,44900000.0
2006-03-09 03:24:00,2.27102,2.27133,2.27073,2.27097,21600000.0
2006-03-09 03:25:00,2.27132,2.27145,2.27118,2.2712,35700000.0
2006-03-09 03:26:00,2.27106,2.2715,2.27102,2.27133,19400000.0
2006-03-09 03:27:00,2.27116,2.27127,2.27104,2.27127,25800000.0
2006-03-09 03:28:00,2.27141,2.27148,2.27125,2.27141,28000000.0
2006-03-09 03:29:00,2.27151,2.27167,2.27135,2.27154,36700000.0
2006-03-09 03:30:00,2.27167,2.27167,2.27117,2.27133,57100000.0
2006-03-09 03:31:00,2.27143,2.27145,2.27131,2.27138,25900000.0
2006-03-09 03:32:00,2.27134,2.27142,2.27131,2.27131,24400000.0
2006-03-09 03:33:00,2.27141,2.27162,2.2713,2.27162,55200000.0
2006-03-09 03:34:00,2.27169,2.2717,2.27152,2.27152,24200000.0
2006-03-09 03:35:00,2.27151,2.27163,2.27143,2.27163,39700000.0
2006-03-09 03:36:00,2.27166,2.27167,2.27132,2.27132,41500000.0
2006-03-09 03:37:00,2.27146,2.27187,2.27145,2.27146,38200000.0
2006-03-09 03:38:00,2.27155,2.27198,2.27127,2.27136,27700000.0
2006-03-09 03:39:00,2.27156,2.27205,2.27156,2.27171,13200000.0
2006-03-09 03:40:00,2.27157,2.27173,2.27137,2.27151,33300000.0
2006-03-09 03:41:00,2.27158,2.27192,2.27158,2.27173,19400000.0
2006-03-09 03:42:00,2.27181,2.27204,2.27161,2.27195,24500000.0
2006-03-09 03:43:00,2.27217,2.27227,2.27181,2.27181,26800000.0
2006-03-09 03:44:00,2.27168,2.27174,2.27157,2.27157,56600000.0
2006-03-09 03:45:00,2.27146,2.27157,2.27145,2.27145,17600000.0
2006-03-09 03:46:00,2.27148,2.27148,2.27148,2.27148,800000.0
2006-03-09 03:47:00,2.27133,2.27133,2.27127,2.27127,6800000.0
2006-03-09 03:48:00,2.27136,2.27159,2.27136,2.27159,9200000.0
2006-03-09 03:49:00,2.27157,2.27157,2.27144,2.27145,14000000.0
2006-03-09 03:50:00,2.2715,2.27155,2.27145,2.27148,19600000.0
2006-03-09 03:51:00,2.27159,2.27161,2.27141,2.27142,37900000.0
2006-03-09 03:52:00,2.27127,2.27127,2.27112,2.27112,17300000.0
2006-03-09 03:53:00,2.27098,2.27125,2.27096,2.27125,32000000.0
2006-03-09 03:54:00,2.27132,2.27136,2.27108,2.27118,43400001.0
2006-03-09 03:55:00,2.27136,2.27152,2.27136,2.2714,27600000.0
2006-03-09 03:56:00,2.27147,2.27171,2.27146,2.27158,20500000.0
2006-03-09 03:57:00,2.27158,2.27158,2.27136,2.27147,21300000.0
2006-03-09 03:58:00,2.27147,2.2717,2.27137,2.2717,28500000.0
2006-03-09 03:59:00,2.27165,2.27171,2.27151,2.27171,34300000.0
2006-03-09 04:00:00,2.2717,2.27175,2.27157,2.27158,25400000.0
2006-03-09 04:01:00,2.27156,2.27167,2.27137,2.27147,30100000.0
2006-03-09 04:02:00,2.27148,2.27148,2.27132,2.27133,24300000.0
2006-03-09 04:03:00,2.27149,2.27149,2.27124,2.27138,25600000.0
2006-03-09 04:04:00,2.27137,2.27147,2.27137,2.27147,19000000.0
2006-03-09 04:05:00,2.27138,2.27165,2.27138,2.2716,36400000.0
2006-03-09 04:06:00,2.27166,2.27175,2.27156,2.27175,34900000.0
2006-03-09 04:07:00,2.27164,2.27177,2.27158,2.2717,47600000.0
2006-03-09 04:08:00,2.27174,2.27194,2.27174,2.27174,15200000.0
2006-03-09 04:09:00,2.27181,2.27181,2.27154,2.27154,21500000.0
2006-03-09 04:10:00,2.27151,2.27165,2.27137,2.27147,38600000.0
2006-03-09 04:11:00,2.27147,2.27147,2.27129,2.27129,23300000.0
2006-03-09 04:12:00,2.27119,2.27151,2.27117,2.27151,31000000.0
2006-03-09 04:13:00,2.2713,2.27144,2.27123,2.27142,40600000.0
2006-03-09 04:14:00,2.27129,2.27157,2.27129,2.27138,30500000.0
2006-03-09 04:15:00,2.27138,2.27155,2.27129,2.27148,39500000.0
2006-03-09 04:16:00,2.2716,2.27186,2.27157,2.27164,18000000.0
2006-03-09 04:17:00,2.27173,2.27173,2.27153,2.27153,15200000.0
2006-03-09 04:18:00,2.27179,2.27179,2.27169,2.27169,14800000.0
2006-03-09 04:19:00,2.27177,2.27177,2.27152,2.27152,42800000.0
2006-03-09 04:20:00,2.27162,2.27168,2.27153,2.27153,31500000.0
2006-03-09 04:21:00,2.2715,2.27167,2.27137,2.27167,37800000.0
2006-03-09 04:22:00,2.27147,2.2715,2.2713,2.2715,33500000.0
2006-03-09 04:23:00,2.27137,2.27148,2.27134,2.27138,41000000.0
2006-03-09 04:24:00,2.27137,2.27145,2.27127,2.27127,34400000.0
2006-03-09 04:25:00,2.27152,2.2717,2.27148,2.27152,22500000.0
2006-03-09 04:26:00,2.27167,2.27171,2.27132,2.27154,41000000.0
2006-03-09 04:27:00,2.27142,2.27161,2.27142,2.27144,36600000.0
2006-03-09 04:28:00,2.27151,2.27164,2.27151,2.27164,9400000.0
2006-03-09 04:29:00,2.27169,2.27187,2.27154,2.27166,61000000.0
2006-03-09 04:30:00,2.27171,2.27183,2.27168,2.27174,52400000.0
2006-03-09 04:31:00,2.27169,2.27177,2.27169,2.27176,33300000.0
2006-03-09 04:32:00,2.27168,2.27176,2.27168,2.27176,13000000.0
2006-03-09 04:33:00,2.27166,2.27173,2.27161,2.27173,34700000.0
2006-03-09 04:34:00,2.27167,2.27167,2.2715,2.2715,30600000.0
2006-03-09 04:35:00,2.27138,2.27146,2.27137,2.27146,18200000.0
2006-03-09 04:36:00,2.27133,2.27139,2.27132,2.27134,16800000.0
2006-03-09 04:37:00,2.27124,2.27143,2.27124,2.27126,37400000.0
2006-03-09 04:38:00,2.27138,2.27138,2.27113,2.27113,14200000.0
2006-03-09 04:39:00,2.27106,2.27124,2.27102,2.27111,27700000.0
2006-03-09 04:40:00,2.271,2.27123,2.271,2.271,25000000.0
2006-03-09 04:41:00,2.27106,2.27153,2.27106,2.27136,33100000.0
2006-03-09 04:42:00,2.27132,2.27132,2.27107,2.27107,54500000.0
2006-03-09 04:43:00,2.27108,2.27133,2.27108,2.2713,27200000.0
2006-03-09 04:44:00,2.27123,2.27133,2.27113,2.27113,24200000.0
2006-03-09 04:45:00,2.27102,2.27106,2.27097,2.27103,15100000.0
2006-03-09 04:46:00,2.271,2.27114,2.271,2.27113,25400000.0
2006-03-09 04:47:00,2.27113,2.2713,2.27113,2.27118,30700000.0
2006-03-09 04:48:00,2.27113,2.27129,2.2711,2.2711,28600000.0
2006-03-09 04:49:00,2.27129,2.27129,2.27093,2.27095,43700000.0
2006-03-09 04:50:00,2.27112,2.27138,2.27112,2.27124,22600000.0
2006-03-09 04:51:00,2.27128,2.27136,2.27111,2.27114,36999999.0
2006-03-09 04:52:00,2.27105,2.27105,2.27095,2.27097,17000000.0
2006-03-09 04:53:00,2.27104,2.27107,2.27092,2.27107,16200000.0
2006-03-09 04:54:00,2.27104,2.27116,2.27099,2.27099,27100000.0
2006-03-09 04:55:00,2.27102,2.27102,2.27083,2.27091,30400000.0
2006-03-09 04:56:00,2.27092,2.27105,2.27092,2.27105,6000000.0
2006-03-09 04:57:00,2.27108,2.27124,2.27094,2.27102,26800000.0
2006-03-09 04:58:00,2.27104,2.27119,2.27103,2.27117,40000000.0
2006-03-09 04:59:00,2.27109,2.27109,2.27109,2.27109,8800000.0
2006-03-09 05:00:00,2.27123,2.27137,2.27117,2.27137,53199999.0
2006-03-09 05:01:00,2.27123,2.27124,2.27114,2.2712,35900000.0
2006-03-09 05:02:00,2.27119,2.27124,2.27106,2.2711,24500000.0
2006-03-09 05:03:00,2.27104,2.27104,2.271,2.271,8500000.0
2006-03-09 05:04:00,2.27091,2.27107,2.2709,2.27103,24600000.0
2006-03-09 05:05:00,2.27108,2.27109,2.27103,2.27103,24100000.0
2006-03-09 05:06:00,2.27096,2.27096,2.27091,2.27091,20800000.0
2006-03-09 05:07:00,2.27081,2.27096,2.27081,2.2709,22700000.0
2006-03-09 05:08:00,2.27094,2.27094,2.27072,2.27078,39400000.0
2006-03-09 05:09:00,2.27056,2.2707,2.27048,2.27055,22700000.0
2006-03-09 05:10:00,2.27046,2.27052,2.27026,2.27051,40100000.0
2006-03-09 05:11:00,2.27049,2.27051,2.27049,2.27051,11000000.0
2006-03-09 05:12:00,2.27043,2.27065,2.27029,2.27038,34800000.0
2006-03-09 05:13:00,2.27035,2.27077,2.27035,2.27077,25500000.0
2006-03-09 05:14:00,2.27068,2.27068,2.27013,2.27044,21000000.0
2006-03-09 05:15:00,2.27062,2.27069,2.27057,2.27058,15100000.0
2006-03-09 05:16:00,2.27045,2.27048,2.27032,2.27047,47300000.0
2006-03-09 05:17:00,2.27056,2.27085,2.27054,2.27073,31500000.0
2006-03-09 05:18:00,2.27071,2.27094,2.27071,2.27081,44900000.0
2006-03-09 05:19:00,2.27078,2.27095,2.27054,2.27095,70000000.0
2006-03-09 05:20:00,2.27086,2.27099,2.27073,2.27082,57000000.0
2006-03-09 05:21:00,2.27074,2.27087,2.27074,2.27074,32200000.0
2006-03-09 05:22:00,2.2706,2.27071,2.27055,2.27057,45300000.0
2006-03-09 05:23:00,2.27056,2.27094,2.27053,2.27078,34900000.0
2006-03-09 05:24:00,2.27061,2.27062,2.27054,2.27057,27700000.0
2006-03-09 05:25:00,2.27058,2.27062,2.2703,2.2703,25500000.0
2006-03-09 05:26:00,2.27047,2.27072,2.27041,2.27058,22200000.0
2006-03-09 05:27:00,2.27062,2.27106,2.27062,2.27072,33300000.0
2006-03-09 05:28:00,2.2707,2.2707,2.27048,2.27048,30300000.0
2006-03-09 05:29:00,2.27052,2.27052,2.27035,2.27035,8700000.0
2006-03-09 05:30:00,2.27052,2.27068,2.27026,2.27026,18000000.0
2006-03-09 05:31:00,2.27006,2.27021,2.27005,2.27005,20800000.0
2006-03-09 05:32:00,2.26997,2.27019,2.26987,2.26993,49900000.0
2006-03-09 05:33:00,2.26997,2.2702,2.26991,2.27014,16100000.0
2006-03-09 05:34:00,2.27009,2.2703,2.27003,2.27003,27600000.0
2006-03-09 05:35:00,2.27011,2.27017,2.27004,2.27004,23400000.0
2006-03-09 05:36:00,2.26992,2.27014,2.26991,2.26999,30100000.0
2006-03-09 05:37:00,2.27023,2.2705,2.27023,2.2705,9400000.0
2006-03-09 05:38:00,2.2707,2.27105,2.2707,2.27103,33100000.0
2006-03-09 05:39:00,2.27082,2.27109,2.27064,2.27109,34800000.0
2006-03-09 05:40:00,2.27088,2.2709,2.27071,2.27071,26500000.0
2006-03-09 05:41:00,2.27069,2.27097,2.27069,2.27086,35700000.0
2006-03-09 05:42:00,2.27083,2.27085,2.27058,2.2706,34000000.0
2006-03-09 05:43:00,2.27066,2.27088,2.27066,2.27086,43300000.0
2006-03-09 05:44:00,2.27084,2.27104,2.27084,2.27101,10300000.0
2006-03-09 05:45:00,2.27123,2.27136,2.27123,2.27136,21000000.0
2006-03-09 05:46:00,2.27127,2.27127,2.27105,2.27105,41800000.0
2006-03-09 05:47:00,2.27109,2.27126,2.27109,2.27126,31300000.0
2006-03-09 05:48:00,2.2712,2.27127,2.27104,2.27104,48400000.0
2006-03-09 05:49:00,2.27086,2.27086,2.27055,2.27071,20800000.0
2006-03-09 05:50:00,2.27074,2.27104,2.27074,2.27102,21800000.0
2006-03-09 05:51:00,2.27109,2.27125,2.27101,2.27103,29100000.0
2006-03-09 05:52:00,2.27105,2.27119,2.27103,2.27107,21300000.0
2006-03-09 05:53:00,2.27096,2.27114,2.27092,2.27097,54700000.0
2006-03-09 05:54:00,2.27079,2.27113,2.27073,2.27113,29700000.0
2006-03-09 05:55:00,2.27135,2.27135,2.27094,2.27115,39300000.0
2006-03-09 05:56:00,2.27115,2.27122,2.27108,2.27122,21600000.0
2006-03-09 05:57:00,2.27119,2.27142,2.27107,2.27123,32200000.0
2006-03-09 05:58:00,2.27114,2.27139,2.27114,2.27119,41400000.0
2006-03-09 05:59:00,2.27116,2.27122,2.27096,2.27122,22600000.0
2006-03-09 06:00:00,2.27114,2.27163,2.27111,2.27154,38700000.0
2006-03-09 06:01:00,2.27158,2.2716,2.27141,2.27141,26500000.0
2006-03-09 06:02:00,2.2716,2.2716,2.27145,2.27145,50700000.0
2006-03-09 06:03:00,2.2714,2.27156,2.2714,2.27156,22400000.0
2006-03-09 06:04:00,2.27161,2.27165,2.27151,2.27165,27200000.0
2006-03-09 06:05:00,2.27157,2.27177,2.27155,2.27167,35400000.0
2006-03-09 06:06:00,2.27186,2.27187,2.27163,2.27178,39000000.0
2006-03-09 06:07:00,2.27173,2.27216,2.27173,2.27211,21400000.0
2006-03-09 06:08:00,2.27229,2.27234,2.27203,2.27219,37400000.0
2006-03-09 06:09:00,2.27216,2.27231,2.27192,2.27231,19500000.0
2006-03-09 06:10:00,2.27233,2.27249,2.27225,2.27225,28300000.0
2006-03-09 06:11:00,2.27223,2.27229,2.2719,2.27201,45300000.0
2006-03-09 06:12:00,2.27191,2.27192,2.2717,2.27174,41200000.0
2006-03-09 06:13:00,2.27171,2.27175,2.2717,2.27171,26200000.0
2006-03-09 06:14:00,2.27159,2.2718,2.27151,2.2717,13200000.0
2006-03-09 06:15:00,2.27195,2.2721,2.27167,2.27194,30700000.0
2006-03-09 06:16:00,2.27212,2.27212,2.27172,2.27187,11800000.0
2006-03-09 06:17:00,2.27177,2.27178,2.27163,2.27168,25900000.0
2006-03-09 06:18:00,2.27172,2.27186,2.27171,2.27179,41600000.0
2006-03-09 06:19:00,2.27172,2.27174,2.27172,2.27172,13400000.0
2006-03-09 06:20:00,2.27187,2.27222,2.27187,2.27205,31800000.0
2006-03-09 06:21:00,2.27208,2.27226,2.27198,2.27226,22400000.0
2006-03-09 06:22:00,2.27223,2.27223,2.27198,2.27205,31000000.0
2006-03-09 06:23:00,2.27203,2.27212,2.27178,2.27189,32700000.0
2006-03-09 06:24:00,2.27197,2.27216,2.27197,2.27216,48700000.0
2006-03-09 06:25:00,2.27198,2.27221,2.27198,2.27207,24200000.0
2006-03-09 06:26:00,2.27225,2.2723,2.27215,2.27215,17300000.0
2006-03-09 06:27:00,2.2722,2.27233,2.27219,2.27233,27000000.0
2006-03-09 06:28:00,2.27243,2.27245,2.27233,2.27245,40800000.0
2006-03-09 06:29:00,2.27235,2.27255,2.2723,2.27232,22500000.0
2006-03-09 06:30:00,2.27244,2.27244,2.27226,2.27226,24000000.0
2006-03-09 06:31:00,2.27226,2.27252,2.27222,2.27229,48800000.0
2006-03-09 06:32:00,2.2723,2.27238,2.27204,2.27238,42999999.0
2006-03-09 06:33:00,2.27257,2.27286,2.27253,2.27256,41400000.0
2006-03-09 06:34:00,2.2727,2.27272,2.27254,2.2727,37200000.0
2006-03-09 06:35:00,2.2728,2.27286,2.27252,2.27253,26000000.0
2006-03-09 06:36:00,2.27264,2.27301,2.27264,2.27275,24000000.0
2006-03-09 06:37:00,2.27274,2.27296,2.27274,2.27296,26800000.0
2006-03-09 06:38:00,2.27298,2.27325,2.27288,2.27288,32200000.0
2006-03-09 06:39:00,2.27299,2.27317,2.27284,2.27292,24400000.0
2006-03-09 06:40:00,2.27295,2.27305,2.27295,2.27301,8600000.0
2006-03-09 06:41:00,2.27311,2.27329,2.27311,2.27322,23300000.0
2006-03-09 06:42:00,2.27336,2.27358,2.27334,2.27334,31200000.0
2006-03-09 06:43:00,2.27328,2.27328,2.27311,2.27318,20800000.0
2006-03-09 06:44:00,2.27303,2.27303,2.27277,2.27291,39800000.0
2006-03-09 06:45:00,2.27278,2.27299,2.27278,2.27293,22100000.0
2006-03-09 06:46:00,2.27293,2.27302,2.27276,2.27302,27500000.0
2006-03-09 06:47:00,2.27304,2.27325,2.27304,2.27318,23400000.0
2006-03-09 06:48:00,2.2732,2.27336,2.27317,2.27323,19300000.0
2006-03-09 06:49:00,2.27302,2.27312,2.27301,2.27309,23400000.0
2006-03-09 06:50:00,2.273,2.27323,2.27297,2.27302,38100000.0
2006-03-09 06:51:00,2.27315,2.27326,2.27287,2.27287,21000000.0
2006-03-09 06:52:00,2.27263,2.27263,2.27243,2.27262,24200000.0
2006-03-09 06:53:00,2.27278,2.2729,2.27259,2.27268,56400000.0
2006-03-09 06:54:00,2.27273,2.27284,2.27259,2.27284,30200000.0
2006-03-09 06:55:00,2.27281,2.27281,2.2723,2.2723,17400000.0
2006-03-09 06:56:00,2.27226,2.27249,2.27226,2.27229,26000000.0
2006-03-09 06:57:00,2.27228,2.27228,2.27213,2.2722,23800000.0
2006-03-09 06:58:00,2.27201,2.27271,2.27201,2.27202,81300001.0
2006-03-09 06:59:00,2.27192,2.27242,2.27192,2.2724,21800000.0
2006-03-09 07:00:00,2.27258,2.27275,2.27224,2.27246,51700000.0
2006-03-09 07:01:00,2.2727,2.2727,2.27244,2.27244,34800000.0
2006-03-09 07:02:00,2.27252,2.27262,2.27232,2.27262,36300000.0
2006-03-09 07:03:00,2.27279,2.27314,2.27279,2.27313,46200000.0
2006-03-09 07:04:00,2.27322,2.27332,2.27272,2.27272,41900000.0
2006-03-09 07:05:00,2.27277,2.27278,2.27242,2.27256,52900000.0
2006-03-09 07:06:00,2.27274,2.27281,2.2727,2.2727,32300000.0
2006-03-09 07:07:00,2.27267,2.27298,2.27267,2.27295,27000000.0
2006-03-09 07:08:00,2.27294,2.27348,2.27294,2.27343,22800000.0
2006-03-09 07:09:00,2.2733,2.27384,2.2733,2.27358,42100000.0
2006-03-09 07:10:00,2.27351,2.27379,2.27351,2.27358,41000000.0
2006-03-09 07:11:00,2.27354,2.27377,2.27352,2.27352,36200000.0
2006-03-09 07:12:00,2.27336,2.27356,2.27324,2.27353,43000000.0
2006-03-09 07:13:00,2.27348,2.27379,2.27348,2.27379,36800000.0
2006-03-09 07:14:00,2.27368,2.27377,2.27362,2.27362,35100000.0
2006-03-09 07:15:00,2.27377,2.27377,2.27311,2.27324,44100000.0
2006-03-09 07:16:00,2.27337,2.27356,2.27337,2.2734,27800000.0
2006-03-09 07:17:00,2.27306,2.27364,2.27306,2.27308,36600000.0
2006-03-09 07:18:00,2.27303,2.27334,2.27303,2.27317,38000000.0
2006-03-09 07:19:00,2.27301,2.27322,2.27255,2.27322,34000000.0
2006-03-09 07:20:00,2.27324,2.27324,2.2726,2.2727,40000000.0
2006-03-09 07:21:00,2.2727,2.27307,2.27266,2.27305,39300000.0
2006-03-09 07:22:00,2.27292,2.2734,2.27292,2.27329,20900000.0
2006-03-09 07:23:00,2.27337,2.2735,2.27321,2.27324,34100000.0
2006-03-09 07:24:00,2.27332,2.27332,2.27264,2.27274,39500000.0
2006-03-09 07:25:00,2.27269,2.27289,2.27258,2.27264,26900000.0
2006-03-09 07:26:00,2.27267,2.273,2.27267,2.27294,22600000.0
2006-03-09 07:27:00,2.27287,2.2729,2.27272,2.2729,48900000.0
2006-03-09 07:28:00,2.27291,2.27304,2.27282,2.27304,42700000.0
2006-03-09 07:29:00,2.27303,2.27303,2.2728,2.2728,42700000.0
2006-03-09 07:30:00,2.2728,2.273,2.27278,2.27297,28200000.0
2006-03-09 07:31:00,2.27302,2.27308,2.27286,2.27292,25700000.0
2006-03-09 07:32:00,2.27312,2.27312,2.27291,2.273,22900000.0
2006-03-09 07:33:00,2.27296,2.27312,2.27296,2.27312,11600000.0
2006-03-09 07:34:00,2.27297,2.2733,2.27297,2.27304,29000000.0
2006-03-09 07:35:00,2.27305,2.27318,2.27294,2.27317,47000000.0
2006-03-09 07:36:00,2.27306,2.27317,2.27289,2.27289,27800000.0
2006-03-09 07:37:00,2.273,2.27318,2.273,2.27311,24500000.0
2006-03-09 07:38:00,2.27327,2.27352,2.27318,2.27346,33900000.0
2006-03-09 07:39:00,2.27343,2.27369,2.27331,2.27368,25900000.0
2006-03-09 07:40:00,2.27342,2.27342,2.27299,2.27308,19400000.0
2006-03-09 07:41:00,2.27345,2.27355,2.27345,2.27355,7600000.0
2006-03-09 07:42:00,2.27372,2.27466,2.27372,2.27466,26900000.0
2006-03-09 07:43:00,2.27474,2.2749,2.27428,2.27428,23000000.0
2006-03-09 07:44:00,2.27429,2.27443,2.27423,2.27423,28300001.0
2006-03-09 07:45:00,2.27429,2.27437,2.27395,2.27395,50700000.0
2006-03-09 07:46:00,2.27409,2.27413,2.27373,2.27394,40000000.0
2006-03-09 07:47:00,2.27399,2.27405,2.27387,2.27405,22700000.0
2006-03-09 07:48:00,2.27416,2.27459,2.27405,2.27459,19400000.0
2006-03-09 07:49:00,2.27505,2.27559,2.27505,2.27531,31600000.0
2006-03-09 07:50:00,2.27548,2.27567,2.27522,2.27527,42300000.0
2006-03-09 07:51:00,2.27507,2.27549,2.27495,2.27512,30600000.0
2006-03-09 07:52:00,2.27523,2.27531,2.27492,2.27508,35000000.0
2006-03-09 07:53:00,2.27503,2.27521,2.27495,2.27517,51700000.0
2006-03-09 07:54:00,2.27531,2.27569,2.27531,2.27563,35000000.0
2006-03-09 07:55:00,2.27602,2.27624,2.27561,2.27614,35500000.0
2006-03-09 07:56:00,2.27629,2.27631,2.27593,2.27626,26800000.0
2006-03-09 07:57:00,2.27622,2.2765,2.27608,2.27636,47900000.0
2006-03-09 07:58:00,2.27644,2.27672,2.27633,2.27659,47900000.0
2006-03-09 07:59:00,2.27659,2.2768,2.27632,2.27669,53800000.0
2006-03-09 08:00:00,2.27694,2.27694,2.27641,2.27649,44500001.0
2006-03-09 08:01:00,2.27652,2.27652,2.27635,2.27643,41800000.0
2006-03-09 08:02:00,2.27634,2.27643,2.27619,2.2762,50300000.0
2006-03-09 08:03:00,2.27602,2.27602,2.27552,2.27564,22500000.0
2006-03-09 08:04:00,2.27542,2.27563,2.27542,2.2755,49000000.0
2006-03-09 08:05:00,2.27552,2.27564,2.27543,2.27558,54300001.0
2006-03-09 08:06:00,2.27559,2.27581,2.27555,2.2758,64900000.0
2006-03-09 08:07:00,2.276,2.27637,2.27586,2.27586,30500000.0
2006-03-09 08:08:00,2.27555,2.27555,2.27514,2.27518,29300000.0
2006-03-09 08:09:00,2.27511,2.27527,2.27487,2.27487,27400000.0
2006-03-09 08:10:00,2.27472,2.27502,2.27472,2.27488,48300000.0
2006-03-09 08:11:00,2.27502,2.27518,2.27481,2.27495,26600000.0
2006-03-09 08:12:00,2.27492,2.27512,2.27485,2.27486,35000000.0
2006-03-09 08:13:00,2.27494,2.27503,2.2748,2.27503,28800000.0
2006-03-09 08:14:00,2.27526,2.27526,2.27476,2.27478,38900000.0
2006-03-09 08:15:00,2.27489,2.27536,2.27489,2.27535,33400000.0
2006-03-09 08:16:00,2.27528,2.27559,2.27512,2.27546,24000000.0
2006-03-09 08:17:00,2.27529,2.27551,2.27511,2.27522,16800000.0
2006-03-09 08:18:00,2.27494,2.27531,2.27489,2.27519,27600000.0
2006-03-09 08:19:00,2.27516,2.27516,2.27485,2.27503,14100000.0
2006-03-09 08:20:00,2.27501,2.27517,2.27489,2.27517,51200000.0
2006-03-09 08:21:00,2.27521,2.27533,2.27505,2.27514,21400000.0
2006-03-09 08:22:00,2.27526,2.27546,2.27519,2.27531,26800000.0
2006-03-09 08:23:00,2.2754,2.27582,2.27524,2.27581,38000000.0
2006-03-09 08:24:00,2.27578,2.276,2.27551,2.27586,41500000.0
2006-03-09 08:25:00,2.27612,2.27624,2.27562,2.27562,32300000.0
2006-03-09 08:26:00,2.27562,2.27572,2.27546,2.27548,44700000.0
2006-03-09 08:27:00,2.27548,2.27548,2.2753,2.27539,25600000.0
2006-03-09 08:28:00,2.27547,2.27586,2.27547,2.27558,29900000.0
2006-03-09 08:29:00,2.27539,2.2755,2.27509,2.27509,35100000.0
2006-03-09 08:30:00,2.27487,2.27513,2.27477,2.27483,18100000.0
2006-03-09 08:31:00,2.27502,2.27546,2.27499,2.27512,62100000.0
2006-03-09 08:32:00,2.27508,2.27524,2.27497,2.27524,22400000.0
2006-03-09 08:33:00,2.27541,2.27547,2.27518,2.27546,44200000.0
2006-03-09 08:34:00,2.27518,2.27563,2.27515,2.27517,61700000.0
2006-03-09 08:35:00,2.27534,2.27548,2.27532,2.27544,34000000.0
2006-03-09 08:36:00,2.27545,2.27545,2.27501,2.27524,33400000.0
2006-03-09 08:37:00,2.2754,2.27549,2.27507,2.27507,33600000.0
2006-03-09 08:38:00,2.27487,2.27493,2.2745,2.27473,23600000.0
2006-03-09 08:39:00,2.27489,2.27503,2.27489,2.27496,15700000.0
2006-03-09 08:40:00,2.2749,2.27505,2.27482,2.27494,23300000.0
2006-03-09 08:41:00,2.27477,2.2749,2.27457,2.27472,34300000.0
2006-03-09 08:42:00,2.27465,2.27479,2.27453,2.2746,31800000.0
2006-03-09 08:43:00,2.27458,2.27472,2.27442,2.27442,23900000.0
2006-03-09 08:44:00,2.27428,2.27442,2.27423,2.27425,20800000.0
2006-03-09 08:45:00,2.27386,2.27386,2.27254,2.27281,41400000.0
2006-03-09 08:46:00,2.27268,2.27298,2.2726,2.27286,25500000.0
2006-03-09 08:47:00,2.2732,2.27331,2.27303,2.27327,49400000.0
2006-03-09 08:48:00,2.27324,2.27334,2.27312,2.27312,26500000.0
2006-03-09 08:49:00,2.27329,2.27361,2.27329,2.2735,19400000.0
2006-03-09 08:50:00,2.27349,2.27392,2.2734,2.2734,33300000.0
2006-03-09 08:51:00,2.27319,2.2734,2.27319,2.27329,31700000.0
2006-03-09 08:52:00,2.27347,2.27392,2.27347,2.27389,36700000.0
2006-03-09 08:53:00,2.27393,2.27415,2.27387,2.27389,40500000.0
2006-03-09 08:54:00,2.27395,2.27405,2.27377,2.27397,73000000.0
2006-03-09 08:55:00,2.2739,2.2739,2.27377,2.27389,24700000.0
2006-03-09 08:56:00,2.27382,2.27402,2.27382,2.27397,59800000.0
2006-03-09 08:57:00,2.27392,2.27394,2.27367,2.2738,47200000.0
2006-03-09 08:58:00,2.27388,2.27388,2.27335,2.27335,50800000.0
2006-03-09 08:59:00,2.27329,2.27343,2.27315,2.2732,19800000.0
2006-03-09 09:00:00,2.27322,2.27356,2.27322,2.27352,40400000.0
2006-03-09 09:01:00,2.27372,2.27372,2.27361,2.27363,14200000.0
2006-03-09 09:02:00,2.27363,2.27471,2.27363,2.27457,32900000.0
2006-03-09 09:03:00,2.27465,2.27466,2.27432,2.27432,14900000.0
2006-03-09 09:04:00,2.27434,2.27447,2.27433,2.2744,32400000.0
2006-03-09 09:05:00,2.27443,2.27462,2.27443,2.27448,25300000.0
2006-03-09 09:06:00,2.27446,2.27452,2.27438,2.27447,14600000.0
2006-03-09 09:07:00,2.27461,2.27464,2.27453,2.27454,14800000.0
2006-03-09 09:08:00,2.27456,2.27471,2.27444,2.27447,37100000.0
2006-03-09 09:09:00,2.27432,2.27432,2.27413,2.27416,35600000.0
2006-03-09 09:10:00,2.27399,2.2741,2.27365,2.27365,30500000.0
2006-03-09 09:11:00,2.27365,2.27381,2.27365,2.27366,29100000.0
2006-03-09 09:12:00,2.27352,2.27357,2.27321,2.27321,29900000.0
2006-03-09 09:13:00,2.27318,2.27335,2.27288,2.27288,35200000.0
2006-03-09 09:14:00,2.27268,2.27286,2.27267,2.27271,32600000.0
2006-03-09 09:15:00,2.27267,2.27283,2.27267,2.27282,41600001.0
2006-03-09 09:16:00,2.27272,2.27272,2.27241,2.27241,20000000.0
2006-03-09 09:17:00,2.27221,2.27245,2.27209,2.27245,19700000.0
2006-03-09 09:18:00,2.27269,2.27319,2.27269,2.27289,14800000.0
2006-03-09 09:19:00,2.27285,2.27316,2.27285,2.27292,27900000.0
2006-03-09 09:20:00,2.27308,2.27315,2.27302,2.27302,24900000.0
2006-03-09 09:21:00,2.27331,2.27338,2.27312,2.27312,14700000.0
2006-03-09 09:22:00,2.27315,2.27316,2.27271,2.27271,51400000.0
2006-03-09 09:23:00,2.27268,2.27293,2.27241,2.27293,24400000.0
2006-03-09 09:24:00,2.27283,2.27283,2.27242,2.27242,63900000.0
2006-03-09 09:25:00,2.27203,2.27203,2.27122,2.27122,41000000.0
2006-03-09 09:26:00,2.27128,2.27131,2.27114,2.27119,26400000.0
2006-03-09 09:27:00,2.27116,2.27168,2.27116,2.27151,30200000.0
2006-03-09 09:28:00,2.27151,2.27171,2.27141,2.27148,60100000.0
2006-03-09 09:29:00,2.27141,2.27164,2.27129,2.27145,20700000.0
2006-03-09 09:30:00,2.2714,2.2716,2.27136,2.27139,37100000.0
2006-03-09 09:31:00,2.27135,2.27135,2.27112,2.2712,41300000.0
2006-03-09 09:32:00,2.27128,2.27141,2.27096,2.27137,39200000.0
2006-03-09 09:33:00,2.27156,2.27156,2.27123,2.27131,46000000.0
2006-03-09 09:34:00,2.27146,2.27146,2.27135,2.27135,23800000.0
2006-03-09 09:35:00,2.27129,2.27148,2.27123,2.27148,19000000.0
2006-03-09 09:36:00,2.27168,2.27177,2.27161,2.27165,50300000.0
2006-03-09 09:37:00,2.27161,2.27161,2.27145,2.27151,24900000.0
2006-03-09 09:38:00,2.27156,2.2718,2.27149,2.27172,51300000.0
2006-03-09 09:39:00,2.2716,2.27168,2.27141,2.27146,83800001.0
2006-03-09 09:40:00,2.27129,2.27129,2.27094,2.27094,42400000.0
2006-03-09 09:41:00,2.27087,2.27087,2.27028,2.27028,21300000.0
2006-03-09 09:42:00,2.26986,2.26986,2.26949,2.26974,34800000.0
2006-03-09 09:43:00,2.26988,2.27007,2.26988,2.26999,31700000.0
2006-03-09 09:44:00,2.27007,2.27031,2.27007,2.27028,39800000.0
2006-03-09 09:45:00,2.27028,2.27058,2.27028,2.2705,28000000.0
2006-03-09 09:46:00,2.27061,2.27097,2.27061,2.27068,30800000.0
2006-03-09 09:47:00,2.27069,2.27084,2.27066,2.27084,52000000.0
2006-03-09 09:48:00,2.27076,2.27119,2.27076,2.27108,48700000.0
2006-03-09 09:49:00,2.27113,2.27114,2.27089,2.27092,35000000.0
2006-03-09 09:50:00,2.27082,2.27134,2.27082,2.27134,24200000.0
2006-03-09 09:51:00,2.27139,2.27139,2.27101,2.27115,32500000.0
2006-03-09 09:52:00,2.27132,2.27144,2.27113,2.27135,43900000.0
2006-03-09 09:53:00,2.27124,2.27124,2.27082,2.27082,32600000.0
2006-03-09 09:54:00,2.27066,2.27073,2.27047,2.27068,44700000.0
2006-03-09 09:55:00,2.27068,2.27094,2.27061,2.27092,51000000.0
2006-03-09 09:56:00,2.27117,2.27118,2.27099,2.27102,40600000.0
2006-03-09 09:57:00,2.2709,2.27116,2.2709,2.271,48900000.0
2006-03-09 09:58:00,2.2711,2.27116,2.27094,2.27116,51700000.0
2006-03-09 09:59:00,2.27118,2.27134,2.2709,2.27091,62000000.0
2006-03-09 10:00:00,2.27061,2.27097,2.27061,2.27074,33300000.0
2006-03-09 10:01:00,2.27085,2.27113,2.27074,2.27113,21800000.0
2006-03-09 10:02:00,2.27126,2.27137,2.27108,2.27134,47300000.0
2006-03-09 10:03:00,2.27128,2.27143,2.27108,2.27108,26000000.0
2006-03-09 10:04:00,2.27127,2.27143,2.27111,2.27113,30500000.0
2006-03-09 10:05:00,2.27133,2.2715,2.27125,2.27139,40000000.0
2006-03-09 10:06:00,2.27136,2.27138,2.2709,2.2709,48800000.0
2006-03-09 10:07:00,2.27117,2.27163,2.27117,2.27147,36900000.0
2006-03-09 10:08:00,2.27141,2.27174,2.27139,2.27174,15500000.0
2006-03-09 10:09:00,2.2717,2.27186,2.2717,2.27176,36700000.0
2006-03-09 10:10:00,2.27183,2.27185,2.27166,2.27177,30400000.0
2006-03-09 10:11:00,2.2718,2.27195,2.27178,2.27188,36400000.0
2006-03-09 10:12:00,2.27204,2.27204,2.27188,2.272,45200000.0
2006-03-09 10:13:00,2.27197,2.27218,2.27197,2.27218,38600000.0
2006-03-09 10:14:00,2.27227,2.27249,2.27227,2.27237,41100000.0
2006-03-09 10:15:00,2.27256,2.27262,2.27245,2.27258,20500000.0
2006-03-09 10:16:00,2.27259,2.27267,2.27236,2.27261,32800000.0
2006-03-09 10:17:00,2.27259,2.2726,2.27243,2.27258,40500000.0
2006-03-09 10:18:00,2.27233,2.27257,2.27233,2.27257,23400000.0
2006-03-09 10:19:00,2.2723,2.27244,2.27215,2.27215,38600000.0
2006-03-09 10:20:00,2.27227,2.27246,2.27223,2.27235,33700000.0
2006-03-09 10:21:00,2.27225,2.27246,2.27221,2.27244,28800000.0
2006-03-09 10:22:00,2.27247,2.27251,2.27216,2.27239,55000000.0
2006-03-09 10:23:00,2.27235,2.27248,2.27223,2.27242,32700000.0
2006-03-09 10:24:00,2.27243,2.27268,2.27237,2.27268,49100000.0
2006-03-09 10:25:00,2.27254,2.27257,2.27197,2.27197,49300000.0
2006-03-09 10:26:00,2.27199,2.27199,2.27188,2.27188,7500000.0
2006-03-09 10:27:00,2.27168,2.27195,2.27144,2.27195,40200000.0
2006-03-09 10:28:00,2.27205,2.27256,2.27205,2.27234,44100000.0
2006-03-09 10:29:00,2.27237,2.27248,2.27223,2.27239,47800000.0
2006-03-09 10:30:00,2.27228,2.27229,2.27215,2.27225,25600000.0
2006-03-09 10:31:00,2.2723,2.27247,2.2723,2.27239,28800000.0
2006-03-09 10:32:00,2.27227,2.27263,2.27227,2.27263,47100000.0
2006-03-09 10:33:00,2.27279,2.27303,2.27279,2.27294,52800000.0
2006-03-09 10:34:00,2.27312,2.27333,2.27289,2.27331,25200000.0
2006-03-09 10:35:00,2.27355,2.27361,2.27334,2.27355,47000000.0
2006-03-09 10:36:00,2.27361,2.27388,2.2735,2.27388,27200000.0
2006-03-09 10:37:00,2.27404,2.27404,2.27357,2.27357,44400001.0
2006-03-09 10:38:00,2.2737,2.27416,2.2737,2.27416,18400000.0
2006-03-09 10:39:00,2.27422,2.27433,2.27386,2.2739,26600000.0
2006-03-09 10:40:00,2.27386,2.27405,2.2737,2.27378,32300000.0
2006-03-09 10:41:00,2.27375,2.27378,2.27351,2.27378,38800000.0
2006-03-09 10:42:00,2.27359,2.27374,2.27352,2.27362,24600000.0
2006-03-09 10:43:00,2.27361,2.2739,2.27361,2.27387,26100000.0
2006-03-09 10:44:00,2.27376,2.27384,2.2735,2.27358,31800000.0
2006-03-09 10:45:00,2.27361,2.27367,2.27354,2.27355,15400000.0
2006-03-09 10:46:00,2.27367,2.27378,2.27358,2.27358,66000000.0
2006-03-09 10:47:00,2.2736,2.2737,2.2736,2.27361,31800000.0
2006-03-09 10:48:00,2.27365,2.27391,2.27365,2.27388,39000000.0
2006-03-09 10:49:00,2.27403,2.27437,2.27403,2.27437,35500000.0
2006-03-09 10:50:00,2.27428,2.27441,2.27416,2.27441,21200000.0
2006-03-09 10:51:00,2.27435,2.27468,2.27424,2.27452,22500000.0
2006-03-09 10:52:00,2.27461,2.2748,2.27424,2.27445,36500000.0
2006-03-09 10:53:00,2.27448,2.27458,2.27436,2.2745,24700000.0
2006-03-09 10:54:00,2.27439,2.27459,2.27438,2.27452,19500000.0
2006-03-09 10:55:00,2.27474,2.27504,2.27462,2.27504,73200001.0
2006-03-09 10:56:00,2.27499,2.27516,2.27499,2.27511,35900000.0
2006-03-09 10:57:00,2.27494,2.27514,2.27478,2.27478,39600001.0
2006-03-09 10:58:00,2.27487,2.27503,2.27482,2.27482,31100000.0
2006-03-09 10:59:00,2.27488,2.27546,2.27488,2.27519,59200000.0
2006-03-09 11:00:00,2.27514,2.27521,2.2748,2.27489,35300000.0
2006-03-09 11:01:00,2.27462,2.27477,2.27461,2.27461,23200000.0
2006-03-09 11:02:00,2.27463,2.27486,2.27458,2.27473,31300000.0
2006-03-09 11:03:00,2.27463,2.27487,2.27463,2.27485,16300000.0
2006-03-09 11:04:00,2.2748,2.2748,2.27455,2.27455,17800000.0
2006-03-09 11:05:00,2.2745,2.27485,2.27441,2.27441,45500000.0
2006-03-09 11:06:00,2.27458,2.27458,2.27422,2.27449,19900000.0
2006-03-09 11:07:00,2.27444,2.27454,2.27418,2.27422,36600000.0
2006-03-09 11:08:00,2.27416,2.27449,2.27416,2.2743,14800000.0
2006-03-09 11:09:00,2.27426,2.27431,2.27418,2.27418,16400000.0
2006-03-09 11:10:00,2.27406,2.27433,2.27394,2.27394,15800000.0
2006-03-09 11:11:00,2.27404,2.27412,2.27379,2.27408,23100000.0
2006-03-09 11:12:00,2.27391,2.27405,2.27373,2.27389,48900000.0
2006-03-09 11:13:00,2.27362,2.2739,2.27362,2.27383,39800000.0
2006-03-09 11:14:00,2.27381,2.27391,2.2735,2.2735,56000000.0
2006-03-09 11:15:00,2.27346,2.27377,2.27346,2.27376,46600000.0
2006-03-09 11:16:00,2.2735,2.27368,2.2735,2.2736,29300000.0
2006-03-09 11:17:00,2.27367,2.27367,2.27347,2.27349,42100001.0
2006-03-09 11:18:00,2.27348,2.27366,2.27344,2.27356,36600000.0
2006-03-09 11:19:00,2.27343,2.27354,2.27336,2.27354,14900000.0
2006-03-09 11:20:00,2.2736,2.2736,2.27331,2.27359,37000000.0
2006-03-09 11:21:00,2.27342,2.27368,2.27337,2.27348,28300000.0
2006-03-09 11:22:00,2.27341,2.27368,2.27335,2.27347,29200000.0
2006-03-09 11:23:00,2.27344,2.27364,2.27333,2.27345,38200000.0
2006-03-09 11:24:00,2.27364,2.2738,2.27363,2.27373,40300000.0
2006-03-09 11:25:00,2.27373,2.27386,2.27365,2.27365,26200000.0
2006-03-09 11:26:00,2.27366,2.27373,2.27361,2.27361,20800000.0
2006-03-09 11:27:00,2.27357,2.27385,2.27357,2.27375,30700000.0
2006-03-09 11:28:00,2.27377,2.27377,2.27355,2.27355,54800000.0
2006-03-09 11:29:00,2.27344,2.27344,2.27318,2.27318,39900000.0
2006-03-09 11:30:00,2.27336,2.27467,2.27336,2.27438,29000000.0
2006-03-09 11:31:00,2.27418,2.27529,2.27418,2.27529,47100000.0
2006-03-09 11:32:00,2.27516,2.2752,2.27495,2.27511,19000000.0
2006-03-09 11:33:00,2.27497,2.27498,2.27485,2.27486,48600000.0
2006-03-09 11:34:00,2.27466,2.27466,2.27428,2.27448,29700000.0
2006-03-09 11:35:00,2.27448,2.27465,2.27441,2.27455,41000000.0
2006-03-09 11:36:00,2.27472,2.27477,2.2745,2.27477,59199999.0
2006-03-09 11:37:00,2.27475,2.27475,2.27457,2.27462,34900000.0
2006-03-09 11:38:00,2.27449,2.27478,2.27449,2.27469,53600000.0
2006-03-09 11:39:00,2.2746,2.2746,2.2739,2.2739,52000000.0
2006-03-09 11:40:00,2.27363,2.27415,2.27356,2.27415,31200000.0
2006-03-09 11:41:00,2.27408,2.27443,2.27408,2.27436,38700000.0
2006-03-09 11:42:00,2.27435,2.27475,2.27435,2.27475,66200000.0
2006-03-09 11:43:00,2.27468,2.27488,2.27462,2.27488,33900000.0
2006-03-09 11:44:00,2.27485,2.27492,2.27474,2.27492,31000000.0
2006-03-09 11:45:00,2.2748,2.2748,2.27444,2.27452,26700000.0
2006-03-09 11:46:00,2.27449,2.27455,2.2743,2.27447,24400000.0
2006-03-09 11:47:00,2.27467,2.27467,2.27452,2.27459,25100000.0
2006-03-09 11:48:00,2.27452,2.27473,2.27435,2.27454,36700000.0
2006-03-09 11:49:00,2.27457,2.27457,2.27433,2.27433,23200000.0
2006-03-09 11:50:00,2.27434,2.27459,2.27434,2.27446,57599999.0
2006-03-09 11:51:00,2.27456,2.27456,2.27425,2.27426,46600000.0
2006-03-09 11:52:00,2.27435,2.27451,2.27431,2.27445,20000000.0
2006-03-09 11:53:00,2.27435,2.27468,2.2743,2.27465,23400000.0
2006-03-09 11:54:00,2.27458,2.27464,2.27452,2.27457,32500000.0
2006-03-09 11:55:00,2.27455,2.27467,2.27445,2.27445,61200000.0
2006-03-09 11:56:00,2.27459,2.27493,2.27459,2.27464,55499999.0
2006-03-09 11:57:00,2.27481,2.27509,2.27479,2.27495,37800000.0
2006-03-09 11:58:00,2.27494,2.27494,2.27472,2.27481,32500000.0
2006-03-09 11:59:00,2.27486,2.27509,2.27478,2.27501,30700000.0
2006-03-09 12:00:00,2.27508,2.27529,2.27504,2.27526,38600000.0
2006-03-09 12:01:00,2.27526,2.27526,2.27503,2.27518,42500000.0
2006-03-09 12:02:00,2.27506,2.27521,2.27497,2.27497,33500000.0
2006-03-09 12:03:00,2.27496,2.27506,2.27461,2.27474,45200000.0
2006-03-09 12:04:00,2.27468,2.27479,2.27445,2.27445,22600000.0
2006-03-09 12:05:00,2.27456,2.27474,2.27454,2.27466,48000000.0
2006-03-09 12:06:00,2.2749,2.27494,2.27475,2.27491,25900000.0
2006-03-09 12:07:00,2.27481,2.27497,2.27466,2.27483,49100000.0
2006-03-09 12:08:00,2.27494,2.2751,2.27476,2.27494,45500000.0
2006-03-09 12:09:00,2.27509,2.27525,2.27503,2.27506,36700000.0
2006-03-09 12:10:00,2.27509,2.27522,2.275,2.27512,24900000.0
2006-03-09 12:11:00,2.27524,2.27554,2.27523,2.27554,28900000.0
2006-03-09 12:12:00,2.2757,2.27589,2.27563,2.27588,36200000.0
2006-03-09 12:13:00,2.27592,2.27619,2.27592,2.27596,33100000.0
2006-03-09 12:14:00,2.27607,2.2768,2.27607,2.27652,29100000.0
2006-03-09 12:15:00,2.27655,2.27687,2.27651,2.27651,50500001.0
2006-03-09 12:16:00,2.27644,2.27687,2.27644,2.27678,65500000.0
2006-03-09 12:17:00,2.27675,2.27675,2.27612,2.27612,25400000.0
2006-03-09 12:18:00,2.27625,2.27635,2.27589,2.27589,47200000.0
2006-03-09 12:19:00,2.27589,2.27596,2.2758,2.27587,43400001.0
2006-03-09 12:20:00,2.27581,2.27592,2.27573,2.2758,43500000.0
2006-03-09 12:21:00,2.27586,2.27618,2.27586,2.27601,24000000.0
2006-03-09 12:22:00,2.27622,2.27648,2.27622,2.27634,22400000.0
2006-03-09 12:23:00,2.27651,2.27662,2.27644,2.27658,44100000.0
2006-03-09 12:24:00,2.27662,2.27673,2.27662,2.27673,37100000.0
2006-03-09 12:25:00,2.27686,2.27696,2.27652,2.27652,54300000.0
2006-03-09 12:26:00,2.27647,2.27671,2.27647,2.27665,20800000.0
2006-03-09 12:27:00,2.27669,2.27683,2.2766,2.27671,48000000.0
2006-03-09 12:28:00,2.27682,2.27708,2.27677,2.27708,40800000.0
2006-03-09 12:29:00,2.27723,2.27739,2.27692,2.27738,57800000.0
2006-03-09 12:30:00,2.27737,2.27825,2.27734,2.27825,27200000.0
2006-03-09 12:31:00,2.27826,2.27846,2.27805,2.27805,15100000.0
2006-03-09 12:32:00,2.27784,2.27784,2.27738,2.27747,21900000.0
2006-03-09 12:33:00,2.27718,2.27718,2.27705,2.27706,35600000.0
2006-03-09 12:34:00,2.27732,2.27732,2.27654,2.27654,42000000.0
2006-03-09 12:35:00,2.27626,2.2765,2.27617,2.27645,26000000.0
2006-03-09 12:36:00,2.27644,2.27644,2.27607,2.27611,41400000.0
2006-03-09 12:37:00,2.27618,2.27618,2.27586,2.27614,53800000.0
2006-03-09 12:38:00,2.27625,2.27638,2.27611,2.27631,41000000.0
2006-03-09 12:39:00,2.27628,2.27628,2.27612,2.27612,26700000.0
2006-03-09 12:40:00,2.2762,2.27638,2.27609,2.27631,46000000.0
2006-03-09 12:41:00,2.27643,2.27664,2.27637,2.27641,29600000.0
2006-03-09 12:42:00,2.27629,2.27638,2.27609,2.27626,56900000.0
2006-03-09 12:43:00,2.27633,2.27669,2.27615,2.27615,20800000.0
2006-03-09 12:44:00,2.27615,2.27652,2.27615,2.27636,27900000.0
2006-03-09 12:45:00,2.2764,2.27649,2.27618,2.27648,20600000.0
2006-03-09 12:46:00,2.27645,2.27673,2.27622,2.27631,23500000.0
2006-03-09 12:47:00,2.27624,2.27668,2.27622,2.27631,53200000.0
2006-03-09 12:48:00,2.27631,2.27655,2.27631,2.27644,59200000.0
2006-03-09 12:49:00,2.27654,2.27655,2.27624,2.27632,25100000.0
2006-03-09 12:50:00,2.27627,2.27627,2.27604,2.27617,33200000.0
2006-03-09 12:51:00,2.27612,2.27642,2.27612,2.27619,31100000.0
2006-03-09 12:52:00,2.27611,2.27615,2.276,2.27613,20700000.0
2006-03-09 12:53:00,2.27615,2.27615,2.27585,2.27601,21400000.0
2006-03-09 12:54:00,2.27604,2.27615,2.27579,2.27602,30100000.0
2006-03-09 12:55:00,2.2761,2.27617,2.27608,2.27616,34100000.0
2006-03-09 12:56:00,2.27607,2.27632,2.27604,2.27616,27000000.0
2006-03-09 12:57:00,2.2762,2.2762,2.2759,2.2759,19800000.0
2006-03-09 12:58:00,2.27611,2.27618,2.27593,2.27618,44400000.0
2006-03-09 12:59:00,2.27606,2.27622,2.2759,2.27622,69600000.0
2006-03-09 13:00:00,2.27627,2.27653,2.27627,2.27651,27100000.0
2006-03-09 13:01:00,2.27658,2.27669,2.27645,2.27645,47600000.0
2006-03-09 13:02:00,2.27644,2.27644,2.27623,2.27625,49600000.0
2006-03-09 13:03:00,2.27616,2.27635,2.27616,2.27624,36300000.0
2006-03-09 13:04:00,2.27634,2.27683,2.27634,2.27669,44500000.0
2006-03-09 13:05:00,2.27676,2.27676,2.27657,2.27657,29700000.0
2006-03-09 13:06:00,2.27649,2.27654,2.27635,2.27635,36300001.0
2006-03-09 13:07:00,2.27635,2.27668,2.27635,2.27645,54700000.0
2006-03-09 13:08:00,2.27648,2.27656,2.27646,2.27648,18200000.0
2006-03-09 13:09:00,2.27645,2.27666,2.27643,2.27666,24000000.0
2006-03-09 13:10:00,2.27658,2.27671,2.27645,2.27663,54900000.0
2006-03-09 13:11:00,2.27661,2.27661,2.2763,2.27647,42499999.0
2006-03-09 13:12:00,2.27646,2.27646,2.2763,2.2763,28500000.0
2006-03-09 13:13:00,2.27635,2.27652,2.27635,2.27649,54400000.0
2006-03-09 13:14:00,2.27643,2.27658,2.27636,2.27653,47100000.0
2006-03-09 13:15:00,2.27654,2.27686,2.27654,2.2767,37600000.0
2006-03-09 13:16:00,2.27664,2.27718,2.27664,2.277,48700000.0
2006-03-09 13:17:00,2.27703,2.27717,2.2769,2.27695,26400000.0
2006-03-09 13:18:00,2.27701,2.27746,2.27701,2.27742,25400000.0
2006-03-09 13:19:00,2.27761,2.2777,2.27745,2.27756,25400000.0
2006-03-09 13:20:00,2.27771,2.27792,2.27758,2.27785,36400000.0
2006-03-09 13:21:00,2.278,2.278,2.27727,2.27749,27100000.0
2006-03-09 13:22:00,2.27754,2.27772,2.27754,2.27769,32600000.0
2006-03-09 13:23:00,2.27769,2.27774,2.27755,2.27755,23400000.0
2006-03-09 13:24:00,2.27751,2.27772,2.27749,2.27749,33500000.0
2006-03-09 13:25:00,2.27757,2.27777,2.27748,2.27774,40800001.0
2006-03-09 13:26:00,2.2777,2.27786,2.27752,2.27786,32300000.0
2006-03-09 13:27:00,2.2778,2.27792,2.27776,2.2778,24700000.0
2006-03-09 13:28:00,2.27766,2.27766,2.27742,2.27744,35500000.0
2006-03-09 13:29:00,2.27752,2.27785,2.27752,2.27769,26200000.0
2006-03-09 13:30:00,2.27774,2.27805,2.27772,2.27775,55900000.0
2006-03-09 13:31:00,2.27784,2.27823,2.27784,2.27815,41399999.0
2006-03-09 13:32:00,2.27809,2.27827,2.27797,2.27817,32900000.0
2006-03-09 13:33:00,2.27817,2.27839,2.27815,2.27817,50800000.0
2006-03-09 13:34:00,2.27821,2.27844,2.27815,2.27815,35400000.0
2006-03-09 13:35:00,2.27818,2.27821,2.27804,2.2781,51500000.0
2006-03-09 13:36:00,2.27808,2.27852,2.27802,2.27834,42000000.0
2006-03-09 13:37:00,2.27821,2.27821,2.27795,2.27805,58500000.0
2006-03-09 13:38:00,2.27814,2.27814,2.27769,2.27774,41000000.0
2006-03-09 13:39:00,2.27772,2.27793,2.27772,2.27793,51200000.0
2006-03-09 13:40:00,2.27794,2.27809,2.2778,2.27792,57600001.0
2006-03-09 13:41:00,2.27801,2.27801,2.27785,2.27788,36400000.0
2006-03-09 13:42:00,2.27792,2.27793,2.27768,2.27787,35700000.0
2006-03-09 13:43:00,2.27777,2.2779,2.27764,2.27765,40600000.0
2006-03-09 13:44:00,2.27772,2.27772,2.27761,2.27771,28200000.0
2006-03-09 13:45:00,2.27773,2.27797,2.27754,2.27797,25200000.0
2006-03-09 13:46:00,2.27813,2.27813,2.27792,2.27803,46500000.0
2006-03-09 13:47:00,2.27803,2.27823,2.27803,2.27822,33000000.0
2006-03-09 13:48:00,2.27828,2.2784,2.27817,2.2782,33900000.0
2006-03-09 13:49:00,2.27821,2.27855,2.27821,2.2783,42300000.0
2006-03-09 13:50:00,2.27823,2.27834,2.27821,2.27828,32700000.0
2006-03-09 13:51:00,2.27812,2.27834,2.27812,2.27813,21000000.0
2006-03-09 13:52:00,2.27824,2.27825,2.27789,2.27821,39700000.0
2006-03-09 13:53:00,2.2782,2.27838,2.27808,2.27808,50900000.0
2006-03-09 13:54:00,2.27811,2.27845,2.27811,2.27832,24400000.0
2006-03-09 13:55:00,2.27829,2.27857,2.27829,2.27838,19200000.0
2006-03-09 13:56:00,2.2783,2.27842,2.27825,2.27842,26200000.0
2006-03-09 13:57:00,2.27872,2.27886,2.27871,2.27886,24600000.0
2006-03-09 13:58:00,2.27867,2.27875,2.2784,2.27875,30600000.0
2006-03-09 13:59:00,2.27846,2.27848,2.27805,2.27848,36500000.0
2006-03-09 14:00:00,2.27882,2.27885,2.2782,2.27852,46100000.0
2006-03-09 14:01:00,2.27865,2.27882,2.27861,2.27882,35500000.0
2006-03-09 14:02:00,2.27874,2.27907,2.27873,2.27886,27300000.0
2006-03-09 14:03:00,2.27895,2.27895,2.27887,2.27888,25400000.0
2006-03-09 14:04:00,2.2788,2.2788,2.27863,2.27872,26900000.0
2006-03-09 14:05:00,2.27872,2.2788,2.27851,2.27851,27000000.0
2006-03-09 14:06:00,2.27858,2.27888,2.27858,2.27874,44300000.0
2006-03-09 14:07:00,2.27869,2.27883,2.2786,2.2786,27800000.0
2006-03-09 14:08:00,2.2787,2.27897,2.27869,2.27885,56800000.0
2006-03-09 14:09:00,2.27897,2.27905,2.27882,2.27882,33400000.0
2006-03-09 14:10:00,2.27882,2.27893,2.27875,2.27885,38700000.0
2006-03-09 14:11:00,2.27884,2.27891,2.27865,2.27868,52600000.0
2006-03-09 14:12:00,2.27895,2.27912,2.27874,2.27894,34900000.0
2006-03-09 14:13:00,2.27876,2.2789,2.27869,2.2787,36500000.0
2006-03-09 14:14:00,2.27881,2.27882,2.2787,2.27877,32200000.0
2006-03-09 14:15:00,2.2787,2.2789,2.2787,2.2789,32500000.0
2006-03-09 14:16:00,2.27878,2.27893,2.27873,2.27893,26000000.0
2006-03-09 14:17:00,2.2788,2.2788,2.27854,2.27855,36800000.0
2006-03-09 14:18:00,2.27861,2.27867,2.27839,2.2785,46100000.0
2006-03-09 14:19:00,2.27842,2.27862,2.27838,2.27843,51200000.0
2006-03-09 14:20:00,2.27857,2.27877,2.27849,2.27877,54300000.0
2006-03-09 14:21:00,2.27853,2.2787,2.27833,2.27842,33000000.0
2006-03-09 14:22:00,2.2783,2.27853,2.27813,2.27825,20700000.0
2006-03-09 14:23:00,2.27834,2.27845,2.27809,2.27831,47600000.0
2006-03-09 14:24:00,2.27826,2.27862,2.27826,2.27862,27600000.0
2006-03-09 14:25:00,2.27864,2.27892,2.27864,2.2788,32500000.0
2006-03-09 14:26:00,2.27875,2.27885,2.27846,2.27859,59100000.0
2006-03-09 14:27:00,2.27855,2.27872,2.27842,2.27872,52100001.0
2006-03-09 14:28:00,2.27853,2.27863,2.2784,2.27863,32700000.0
2006-03-09 14:29:00,2.27852,2.27852,2.27836,2.27839,24800000.0
2006-03-09 14:30:00,2.27849,2.27867,2.27837,2.27845,62400000.0
2006-03-09 14:31:00,2.27844,2.2786,2.27826,2.2786,24800000.0
2006-03-09 14:32:00,2.27854,2.27875,2.2785,2.27875,29900000.0
2006-03-09 14:33:00,2.27867,2.27867,2.27833,2.2784,26600000.0
2006-03-09 14:34:00,2.27849,2.2785,2.27839,2.27848,23200000.0
2006-03-09 14:35:00,2.27832,2.27851,2.27832,2.27848,25600000.0
2006-03-09 14:36:00,2.27843,2.27862,2.27838,2.27857,31800000.0
2006-03-09 14:37:00,2.2784,2.2784,2.27816,2.27816,19200000.0
2006-03-09 14:38:00,2.27818,2.2788,2.27818,2.2785,30700000.0
2006-03-09 14:39:00,2.27869,2.27899,2.27854,2.27876,42600000.0
2006-03-09 14:40:00,2.2789,2.2789,2.27841,2.2787,59600000.0
2006-03-09 14:41:00,2.27852,2.27879,2.27839,2.27839,52300000.0
2006-03-09 14:42:00,2.27838,2.27853,2.27823,2.27847,29000000.0
2006-03-09 14:43:00,2.27838,2.27838,2.27794,2.27818,37500000.0
2006-03-09 14:44:00,2.27827,2.27838,2.27822,2.27838,9600000.0
2006-03-09 14:45:00,2.27838,2.27838,2.27812,2.27828,53300000.0
2006-03-09 14:46:00,2.27828,2.27838,2.27823,2.27829,27400000.0
2006-03-09 14:47:00,2.27834,2.27838,2.27822,2.27822,48700000.0
2006-03-09 14:48:00,2.27828,2.27834,2.27816,2.27822,40400000.0
2006-03-09 14:49:00,2.27837,2.27839,2.27812,2.27814,22400000.0
2006-03-09 14:50:00,2.27798,2.27823,2.2779,2.27823,40500000.0
2006-03-09 14:51:00,2.27829,2.27843,2.27812,2.27812,34100000.0
2006-03-09 14:52:00,2.27842,2.27842,2.27799,2.27799,50400000.0
2006-03-09 14:53:00,2.27792,2.2785,2.27792,2.27817,38700000.0
2006-03-09 14:54:00,2.2781,2.27828,2.27797,2.27825,41200000.0
2006-03-09 14:55:00,2.27822,2.27828,2.27802,2.27828,40500000.0
2006-03-09 14:56:00,2.2784,2.27854,2.27831,2.27853,47500000.0
2006-03-09 14:57:00,2.27839,2.27849,2.27838,2.27849,38300000.0
2006-03-09 14:58:00,2.27857,2.27859,2.27831,2.27838,45200000.0
2006-03-09 14:59:00,2.27845,2.27879,2.27845,2.27879,40400000.0
2006-03-09 15:00:00,2.27889,2.27896,2.27872,2.27892,40600000.0
2006-03-09 15:01:00,2.27891,2.27891,2.27857,2.27857,34700000.0
2006-03-09 15:02:00,2.27868,2.27872,2.27852,2.2786,20700000.0
2006-03-09 15:03:00,2.27861,2.27861,2.2784,2.2784,27500000.0
2006-03-09 15:04:00,2.27838,2.27848,2.27829,2.27836,49600000.0
2006-03-09 15:05:00,2.27838,2.27876,2.27835,2.27863,43500000.0
2006-03-09 15:06:00,2.2786,2.27877,2.27843,2.27852,34200000.0
2006-03-09 15:07:00,2.27847,2.27859,2.27839,2.27847,26100000.0
2006-03-09 15:08:00,2.27853,2.27866,2.27851,2.27853,32400000.0
2006-03-09 15:09:00,2.2787,2.27888,2.27866,2.27875,26400000.0
2006-03-09 15:10:00,2.27875,2.27897,2.27875,2.27887,32100000.0
2006-03-09 15:11:00,2.27877,2.27877,2.27867,2.27877,10800000.0
2006-03-09 15:12:00,2.27872,2.27903,2.27861,2.27901,32000000.0
2006-03-09 15:13:00,2.27947,2.27967,2.27946,2.27946,17500000.0
2006-03-09 15:14:00,2.27957,2.27964,2.27947,2.27964,26900000.0
2006-03-09 15:15:00,2.27966,2.27966,2.27925,2.27943,26600000.0
2006-03-09 15:16:00,2.27945,2.27957,2.27935,2.27938,16800000.0
2006-03-09 15:17:00,2.27951,2.27966,2.27927,2.27952,51299999.0
2006-03-09 15:18:00,2.27953,2.2798,2.27953,2.27961,39400000.0
2006-03-09 15:19:00,2.27945,2.27948,2.2792,2.27941,33400000.0
2006-03-09 15:20:00,2.27936,2.27939,2.27921,2.27928,33700000.0
2006-03-09 15:21:00,2.27917,2.27946,2.27904,2.27926,38600000.0
2006-03-09 15:22:00,2.27913,2.27931,2.27883,2.27921,27000000.0
2006-03-09 15:23:00,2.27903,2.27926,2.27894,2.27902,31100000.0
2006-03-09 15:24:00,2.27905,2.2797,2.27905,2.2797,31800000.0
2006-03-09 15:25:00,2.27947,2.27978,2.27939,2.27978,49800000.0
2006-03-09 15:26:00,2.27974,2.28031,2.2797,2.28031,30800000.0
2006-03-09 15:27:00,2.28029,2.28049,2.28013,2.28041,34600000.0
2006-03-09 15:28:00,2.28019,2.28019,2.27985,2.27985,47700000.0
2006-03-09 15:29:00,2.2796,2.2796,2.27875,2.27875,19300000.0
2006-03-09 15:30:00,2.2785,2.27888,2.27838,2.27888,34400000.0
2006-03-09 15:31:00,2.27925,2.27954,2.27905,2.27909,52200000.0
2006-03-09 15:32:00,2.2792,2.27956,2.27901,2.2791,42700000.0
2006-03-09 15:33:00,2.27888,2.27898,2.27846,2.27846,11700000.0
2006-03-09 15:34:00,2.27843,2.27884,2.27843,2.27858,10300000.0
2006-03-09 15:35:00,2.27832,2.27849,2.27818,2.27818,33700000.0
2006-03-09 15:36:00,2.27818,2.27867,2.27818,2.27829,38300000.0
2006-03-09 15:37:00,2.27841,2.27876,2.27827,2.27856,26000000.0
2006-03-09 15:38:00,2.27875,2.27925,2.27875,2.27925,30500000.0
2006-03-09 15:39:00,2.2792,2.27982,2.27897,2.27958,31200000.0
2006-03-09 15:40:00,2.27992,2.27992,2.27924,2.27924,22500000.0
2006-03-09 15:41:00,2.27927,2.27937,2.27916,2.27934,31500000.0
2006-03-09 15:42:00,2.27925,2.27934,2.27915,2.27915,33400000.0
2006-03-09 15:43:00,2.27902,2.27947,2.27902,2.27947,40900000.0
2006-03-09 15:44:00,2.27948,2.27962,2.27944,2.27945,33700000.0
2006-03-09 15:45:00,2.27943,2.27964,2.27931,2.2795,58000000.0
2006-03-09 15:46:00,2.27971,2.28011,2.27967,2.27982,27800000.0
2006-03-09 15:47:00,2.27998,2.28029,2.27998,2.28013,33300000.0
2006-03-09 15:48:00,2.28031,2.28116,2.28031,2.28086,45900000.0
2006-03-09 15:49:00,2.28094,2.2811,2.28055,2.28055,47000000.0
2006-03-09 15:50:00,2.28064,2.28112,2.28064,2.28095,16400000.0
2006-03-09 15:51:00,2.28096,2.28111,2.28074,2.28111,34000000.0
2006-03-09 15:52:00,2.28136,2.28183,2.28126,2.28183,33400000.0
2006-03-09 15:53:00,2.28166,2.28185,2.28157,2.28163,35800000.0
2006-03-09 15:54:00,2.28141,2.28152,2.28109,2.28109,29400000.0
2006-03-09 15:55:00,2.28111,2.28145,2.28111,2.28128,48700000.0
2006-03-09 15:56:00,2.28127,2.28149,2.28105,2.28105,16400000.0
2006-03-09 15:57:00,2.28111,2.28132,2.2811,2.28114,48300000.0
2006-03-09 15:58:00,2.28113,2.2813,2.28107,2.28113,28900000.0
2006-03-09 15:59:00,2.28114,2.28114,2.28076,2.28076,38200000.0
2006-03-09 16:00:00,2.28089,2.28106,2.28086,2.28106,21100000.0
2006-03-09 16:01:00,2.28117,2.28118,2.28086,2.28098,19100000.0
2006-03-09 16:02:00,2.28091,2.28097,2.28031,2.2804,44200000.0
2006-03-09 16:03:00,2.28048,2.28049,2.28016,2.28022,20500000.0
2006-03-09 16:04:00,2.28007,2.28023,2.2799,2.2799,62900000.0
2006-03-09 16:05:00,2.27989,2.28002,2.27971,2.28002,25800000.0
2006-03-09 16:06:00,2.27997,2.27997,2.27965,2.27965,31600000.0
2006-03-09 16:07:00,2.27975,2.27983,2.27924,2.27937,58300000.0
2006-03-09 16:08:00,2.27927,2.27971,2.27927,2.27959,35000000.0
2006-03-09 16:09:00,2.27942,2.27947,2.27933,2.27945,35800000.0
2006-03-09 16:10:00,2.27945,2.27954,2.27924,2.27929,36900000.0
2006-03-09 16:11:00,2.27925,2.27941,2.27912,2.27941,35700000.0
2006-03-09 16:12:00,2.27921,2.27943,2.27917,2.27935,55000000.0
2006-03-09 16:13:00,2.27941,2.27962,2.27931,2.27947,22300000.0
2006-03-09 16:14:00,2.27956,2.27956,2.27889,2.27895,38800000.0
2006-03-09 16:15:00,2.27886,2.27886,2.27867,2.27886,28600000.0
2006-03-09 16:16:00,2.27901,2.27924,2.27891,2.27921,28400000.0
2006-03-09 16:17:00,2.27926,2.2795,2.27906,2.27915,23800000.0
2006-03-09 16:18:00,2.27887,2.27909,2.27879,2.27896,27800000.0
2006-03-09 16:19:00,2.27896,2.27912,2.27892,2.27899,35500000.0
2006-03-09 16:20:00,2.27917,2.27961,2.27915,2.27956,19200000.0
2006-03-09 16:21:00,2.27978,2.28006,2.27962,2.27968,31200000.0
2006-03-09 16:22:00,2.27975,2.27981,2.27958,2.27967,19200000.0
2006-03-09 16:23:00,2.27969,2.28027,2.27969,2.28007,33600000.0
2006-03-09 16:24:00,2.28011,2.28044,2.2799,2.28044,35600000.0
2006-03-09 16:25:00,2.28056,2.28062,2.28035,2.28047,48800000.0
2006-03-09 16:26:00,2.28025,2.28034,2.28,2.28017,56999999.0
2006-03-09 16:27:00,2.28022,2.28023,2.27996,2.28007,27500000.0
2006-03-09 16:28:00,2.28033,2.28033,2.28008,2.2802,45199999.0
2006-03-09 16:29:00,2.28004,2.28027,2.27995,2.27997,19800000.0
2006-03-09 16:30:00,2.27986,2.28021,2.27986,2.2801,48800000.0
2006-03-09 16:31:00,2.28,2.28003,2.27974,2.27987,56500000.0
2006-03-09 16:32:00,2.27997,2.27997,2.27967,2.27967,33800000.0
2006-03-09 16:33:00,2.27972,2.27979,2.27956,2.27959,47200000.0
2006-03-09 16:34:00,2.27964,2.27976,2.27964,2.27976,4800000.0
2006-03-09 16:35:00,2.27994,2.28014,2.27994,2.28003,29000000.0
2006-03-09 16:36:00,2.2798,2.2799,2.27973,2.2799,14700000.0
2006-03-09 16:37:00,2.28006,2.28011,2.27989,2.27998,72600000.0
2006-03-09 16:38:00,2.27993,2.28031,2.27993,2.27997,53300001.0
2006-03-09 16:39:00,2.27996,2.28007,2.27994,2.28002,38600000.0
2006-03-09 16:40:00,2.28008,2.28008,2.27972,2.27985,30800000.0
2006-03-09 16:41:00,2.27987,2.28036,2.27987,2.27998,37800000.0
2006-03-09 16:42:00,2.27998,2.28007,2.27991,2.28,32200000.0
2006-03-09 16:43:00,2.28025,2.28064,2.28025,2.28035,38100000.0
2006-03-09 16:44:00,2.28008,2.28038,2.28006,2.28028,39200000.0
2006-03-09 16:45:00,2.28033,2.28043,2.28021,2.28025,47300000.0
2006-03-09 16:46:00,2.28014,2.28014,2.27991,2.27995,37400000.0
2006-03-09 16:47:00,2.27983,2.28007,2.27983,2.28007,41800000.0
2006-03-09 16:48:00,2.28,2.2802,2.27995,2.28013,23500000.0
2006-03-09 16:49:00,2.28022,2.28035,2.28005,2.28005,23600000.0
2006-03-09 16:50:00,2.27987,2.27995,2.2797,2.2798,32600000.0
2006-03-09 16:51:00,2.27975,2.27995,2.27962,2.27995,33500000.0
2006-03-09 16:52:00,2.27988,2.28045,2.27982,2.28045,19000000.0
2006-03-09 16:53:00,2.28053,2.28069,2.28029,2.28059,24000000.0
2006-03-09 16:54:00,2.28076,2.28105,2.28061,2.28091,51100000.0
2006-03-09 16:55:00,2.28073,2.28134,2.28071,2.28113,46500000.0
2006-03-09 16:56:00,2.28119,2.28131,2.28105,2.28115,21500000.0
2006-03-09 16:57:00,2.28111,2.28131,2.28106,2.28131,10500000.0
2006-03-09 16:58:00,2.28127,2.28127,2.28067,2.28067,24400000.0
2006-03-09 16:59:00,2.28073,2.28089,2.28056,2.28056,43600000.0
2006-03-09 17:00:00,2.28043,2.28074,2.28027,2.28051,40100000.0
2006-03-09 17:01:00,2.28086,2.28088,2.28052,2.28076,29000000.0
2006-03-09 17:02:00,2.28067,2.2808,2.28046,2.28046,57900000.0
2006-03-09 17:03:00,2.28043,2.28068,2.28043,2.28064,30700000.0
2006-03-09 17:04:00,2.28056,2.28067,2.28056,2.28067,16800000.0
2006-03-09 17:05:00,2.28073,2.28087,2.28073,2.2808,22200000.0
2006-03-09 17:06:00,2.28083,2.28111,2.28065,2.28111,55900000.0
2006-03-09 17:07:00,2.2813,2.28141,2.2811,2.28128,50200000.0
2006-03-09 17:08:00,2.28124,2.28124,2.28093,2.28109,38800000.0
2006-03-09 17:09:00,2.28108,2.28119,2.28087,2.28107,29100000.0
2006-03-09 17:10:00,2.28111,2.28171,2.28111,2.28167,61200000.0
2006-03-09 17:11:00,2.28168,2.28187,2.28157,2.28158,30000000.0
2006-03-09 17:12:00,2.28144,2.28144,2.28094,2.28097,28000000.0
2006-03-09 17:13:00,2.28118,2.28166,2.28118,2.28158,32300000.0
2006-03-09 17:14:00,2.2815,2.2815,2.28132,2.28144,16600000.0
2006-03-09 17:15:00,2.28133,2.28145,2.28133,2.28135,28400000.0
2006-03-09 17:16:00,2.28124,2.28128,2.28107,2.28107,28600000.0
2006-03-09 17:17:00,2.2811,2.2811,2.28077,2.28077,38300000.0
2006-03-09 17:18:00,2.28071,2.28095,2.28071,2.28084,12800000.0
2006-03-09 17:19:00,2.28086,2.28086,2.28054,2.28057,25000000.0
2006-03-09 17:20:00,2.28061,2.2807,2.28052,2.28068,23000000.0
2006-03-09 17:21:00,2.28062,2.28077,2.2804,2.2804,58200000.0
2006-03-09 17:22:00,2.28042,2.28071,2.28042,2.28054,23400000.0
2006-03-09 17:23:00,2.28087,2.28129,2.28087,2.2812,26800000.0
2006-03-09 17:24:00,2.28081,2.28109,2.28071,2.28081,25900000.0
2006-03-09 17:25:00,2.28061,2.2809,2.28061,2.28078,45300000.0
2006-03-09 17:26:00,2.28066,2.28084,2.28062,2.28064,42200000.0
2006-03-09 17:27:00,2.28075,2.28108,2.28075,2.28108,27600000.0
2006-03-09 17:28:00,2.28119,2.28121,2.28103,2.28103,47100000.0
2006-03-09 17:29:00,2.28095,2.28101,2.28073,2.28085,51700000.0
2006-03-09 17:30:00,2.28065,2.28107,2.28065,2.28085,57100000.0
2006-03-09 17:31:00,2.28075,2.2809,2.28057,2.28057,22100000.0
2006-03-09 17:32:00,2.28053,2.2811,2.28053,2.2811,16400000.0
2006-03-09 17:33:00,2.28137,2.28143,2.28114,2.28139,49700000.0
2006-03-09 17:34:00,2.28139,2.28139,2.28111,2.28111,34800000.0
2006-03-09 17:35:00,2.28116,2.28135,2.28112,2.28135,18200000.0
2006-03-09 17:36:00,2.28148,2.28161,2.28135,2.2814,22500000.0
2006-03-09 17:37:00,2.28149,2.28164,2.28129,2.28129,29600000.0
2006-03-09 17:38:00,2.28139,2.2818,2.28139,2.2818,28100000.0
2006-03-09 17:39:00,2.28166,2.28194,2.28151,2.28151,31500000.0
2006-03-09 17:40:00,2.28152,2.28165,2.28126,2.28126,34100000.0
2006-03-09 17:41:00,2.2813,2.28145,2.28119,2.28119,35600000.0
2006-03-09 17:42:00,2.28114,2.28137,2.28106,2.28125,62000000.0
2006-03-09 17:43:00,2.28137,2.28167,2.28134,2.28167,39300000.0
2006-03-09 17:44:00,2.28165,2.28165,2.28145,2.28151,36800000.0
2006-03-09 17:45:00,2.28149,2.28155,2.2814,2.28155,34800000.0
2006-03-09 17:46:00,2.28154,2.28154,2.2814,2.2815,21000000.0
2006-03-09 17:47:00,2.28158,2.28193,2.28144,2.28193,31700000.0
2006-03-09 17:48:00,2.28206,2.28241,2.28206,2.28222,39400000.0
2006-03-09 17:49:00,2.282,2.28226,2.28199,2.28203,45600000.0
2006-03-09 17:50:00,2.28201,2.28214,2.28197,2.28214,34700000.0
2006-03-09 17:51:00,2.28218,2.28224,2.28206,2.28217,31100000.0
2006-03-09 17:52:00,2.2822,2.28272,2.28219,2.28272,26700000.0
2006-03-09 17:53:00,2.28283,2.28295,2.28216,2.2823,31600000.0
2006-03-09 17:54:00,2.28208,2.28216,2.28187,2.28207,25700000.0
2006-03-09 17:55:00,2.282,2.28211,2.282,2.28201,43600000.0
2006-03-09 17:56:00,2.28196,2.28201,2.28159,2.28166,53700000.0
2006-03-09 17:57:00,2.28156,2.28156,2.28129,2.28135,25400000.0
2006-03-09 17:58:00,2.28156,2.2816,2.28112,2.28112,21800000.0
2006-03-09 17:59:00,2.28081,2.28081,2.2802,2.2802,55300000.0
2006-03-09 18:00:00,2.28008,2.28027,2.27992,2.28027,22400000.0
2006-03-09 18:01:00,2.28045,2.28066,2.28031,2.28038,339100000.0
2006-03-09 18:02:00,2.28046,2.28074,2.28035,2.28036,383000000.0
2006-03-09 18:03:00,2.28019,2.28052,2.28014,2.28028,458700000.0
2006-03-09 18:04:00,2.28026,2.2807,2.28024,2.28042,314000000.0
2006-03-09 18:05:00,2.28039,2.2804,2.27991,2.27999,206900000.0
2006-03-09 18:06:00,2.27999,2.28024,2.27996,2.28003,420300000.0
2006-03-09 18:07:00,2.28007,2.28035,2.28006,2.28013,440300000.0
2006-03-09 18:08:00,2.27987,2.28006,2.27967,2.27996,385800000.0
2006-03-09 18:09:00,2.27996,2.28021,2.27976,2.28015,264200000.0
2006-03-09 18:10:00,2.28022,2.28076,2.28005,2.28035,258100000.0
2006-03-09 18:11:00,2.2804,2.28105,2.28032,2.281,232300000.0
2006-03-09 18:12:00,2.28097,2.28114,2.28082,2.28108,196600001.0
2006-03-09 18:13:00,2.2809,2.28105,2.28072,2.28094,165200000.0
2006-03-09 18:14:00,2.28108,2.28108,2.28066,2.28073,289500000.0
2006-03-09 18:15:00,2.28075,2.28093,2.28058,2.28058,356100001.0
2006-03-09 18:16:00,2.28069,2.28076,2.28039,2.28046,282100000.0
2006-03-09 18:17:00,2.28049,2.28049,2.27996,2.27997,191200000.0
2006-03-09 18:18:00,2.28014,2.28049,2.27997,2.28,157600000.0
2006-03-09 18:19:00,2.28001,2.28054,2.28001,2.28036,316500000.0
2006-03-09 18:20:00,2.28023,2.28041,2.27986,2.27986,146400000.0
2006-03-09 18:21:00,2.27983,2.28008,2.27981,2.27986,215499999.0
2006-03-09 18:22:00,2.27993,2.2805,2.27992,2.2805,228299999.0
2006-03-09 18:23:00,2.28069,2.28147,2.28069,2.28135,376900000.0
2006-03-09 18:24:00,2.2813,2.2813,2.28093,2.28093,323500000.0
2006-03-09 18:25:00,2.28087,2.28132,2.28087,2.28117,330600000.0
2006-03-09 18:26:00,2.28143,2.28167,2.28124,2.28152,370800000.0
2006-03-09 18:27:00,2.28157,2.28179,2.28147,2.2815,270500000.0
2006-03-09 18:28:00,2.28138,2.28155,2.28122,2.28146,199400000.0
2006-03-09 18:29:00,2.28141,2.28148,2.281,2.28104,207700000.0
2006-03-09 18:30:00,2.28115,2.28158,2.28115,2.28139,263100000.0
2006-03-09 18:31:00,2.28155,2.28188,2.28142,2.28142,236000000.0
2006-03-09 18:32:00,2.28149,2.2818,2.28149,2.28177,165300000.0
2006-03-09 18:33:00,2.28186,2.28202,2.28163,2.2817,314300001.0
2006-03-09 18:34:00,2.2818,2.28208,2.28164,2.28167,337400000.0
2006-03-09 18:35:00,2.28174,2.28226,2.28167,2.28195,160600000.0
2006-03-09 18:36:00,2.2821,2.28244,2.2821,2.28224,77400000.0
2006-03-09 18:37:00,2.28217,2.28243,2.28188,2.28191,86500000.0
2006-03-09 18:38:00,2.28177,2.28177,2.28096,2.28096,93600000.0
2006-03-09 18:39:00,2.28091,2.28137,2.2809,2.28121,172400000.0
2006-03-09 18:40:00,2.28127,2.28134,2.28092,2.28092,237199999.0
2006-03-09 18:41:00,2.28101,2.28161,2.28101,2.28142,122100000.0
2006-03-09 18:42:00,2.28161,2.28165,2.28135,2.28155,127100000.0
2006-03-09 18:43:00,2.28149,2.28149,2.28103,2.28103,83000000.0
2006-03-09 18:44:00,2.2811,2.28139,2.28107,2.2812,141600000.0
2006-03-09 18:45:00,2.28122,2.28122,2.28085,2.28088,54100000.0
2006-03-09 18:46:00,2.28082,2.28082,2.28055,2.28055,32500000.0
2006-03-09 18:47:00,2.28049,2.28069,2.28031,2.28043,19000000.0
2006-03-09 18:48:00,2.28033,2.28081,2.28033,2.28077,103900000.0
2006-03-09 18:49:00,2.28096,2.281,2.2808,2.281,39400000.0
2006-03-09 18:50:00,2.28086,2.28102,2.28081,2.28098,34800000.0
2006-03-09 18:51:00,2.28087,2.28091,2.28066,2.28087,164300000.0
2006-03-09 18:52:00,2.28075,2.2808,2.28044,2.28044,165900000.0
2006-03-09 18:53:00,2.28045,2.2811,2.28045,2.28086,157400001.0
2006-03-09 18:54:00,2.28093,2.28108,2.28079,2.28083,134800000.0
2006-03-09 18:55:00,2.28076,2.28115,2.28076,2.28103,161000000.0
2006-03-09 18:56:00,2.28117,2.28131,2.28098,2.28098,41700000.0
2006-03-09 18:57:00,2.28098,2.28109,2.28088,2.2809,77300000.0
2006-03-09 18:58:00,2.28089,2.28102,2.28059,2.28059,219000000.0
2006-03-09 18:59:00,2.28055,2.28079,2.28042,2.2806,195500000.0
2006-03-09 19:00:00,2.28073,2.28114,2.28073,2.28114,63600000.0
2006-03-09 19:01:00,2.28095,2.28114,2.28095,2.28104,39700000.0
2006-03-09 19:02:00,2.28103,2.28103,2.28068,2.28068,169500000.0
2006-03-09 19:03:00,2.28058,2.28062,2.28035,2.28035,70200000.0
2006-03-09 19:04:00,2.2803,2.2803,2.28015,2.2803,47400000.0
2006-03-09 19:05:00,2.2804,2.2806,2.28029,2.28055,49700000.0
2006-03-09 19:06:00,2.28054,2.28078,2.28049,2.28065,271700000.0
2006-03-09 19:07:00,2.28064,2.28095,2.28063,2.28077,140800000.0
2006-03-09 19:08:00,2.28082,2.28082,2.28038,2.28039,221400000.0
2006-03-09 19:09:00,2.28025,2.28056,2.28023,2.2804,149999999.0
2006-03-09 19:10:00,2.28051,2.28078,2.28046,2.28051,88300000.0
2006-03-09 19:11:00,2.28048,2.28065,2.28034,2.28046,56700000.0
2006-03-09 19:12:00,2.28055,2.28065,2.28051,2.28065,36100000.0
2006-03-09 19:13:00,2.28068,2.28079,2.28056,2.28058,141600000.0
2006-03-09 19:14:00,2.28062,2.28071,2.28041,2.2807,109600000.0
2006-03-09 19:15:00,2.2807,2.2808,2.28059,2.28068,123500001.0
2006-03-09 19:16:00,2.28076,2.28091,2.28076,2.28091,31200000.0
2006-03-09 19:17:00,2.28093,2.281,2.2806,2.2806,73100000.0
2006-03-09 19:18:00,2.28055,2.28078,2.28054,2.28078,98800000.0
2006-03-09 19:19:00,2.28077,2.28082,2.28056,2.28056,113000000.0
2006-03-09 19:20:00,2.28063,2.28078,2.28052,2.28052,109200000.0
2006-03-09 19:21:00,2.28047,2.28065,2.28044,2.28065,100700000.0
2006-03-09 19:22:00,2.28062,2.28083,2.28054,2.28056,51800000.0
2006-03-09 19:23:00,2.28043,2.28045,2.28025,2.28032,140100000.0
2006-03-09 19:24:00,2.28052,2.28077,2.2805,2.28077,76000000.0
2006-03-09 19:25:00,2.28074,2.28074,2.28053,2.28053,71100000.0
2006-03-09 19:26:00,2.28055,2.28074,2.28052,2.2806,144999999.0
2006-03-09 19:27:00,2.28062,2.28076,2.28047,2.28062,116000000.0
2006-03-09 19:28:00,2.28068,2.28094,2.28062,2.28085,81600000.0
2006-03-09 19:29:00,2.28081,2.28083,2.28071,2.2808,92600000.0
2006-03-09 19:30:00,2.28079,2.28098,2.28071,2.28095,181200001.0
2006-03-09 19:31:00,2.2809,2.28139,2.28088,2.2813,58000000.0
2006-03-09 19:32:00,2.28128,2.28135,2.28114,2.28127,166100001.0
2006-03-09 19:33:00,2.2813,2.28147,2.28125,2.28125,58600000.0
2006-03-09 19:34:00,2.28127,2.28127,2.28091,2.28107,137200000.0
2006-03-09 19:35:00,2.28129,2.28173,2.28129,2.28148,143999998.0
2006-03-09 19:36:00,2.28152,2.28211,2.28134,2.28191,137700000.0
2006-03-09 19:37:00,2.28216,2.28216,2.28154,2.28174,37800000.0
2006-03-09 19:38:00,2.28154,2.28154,2.28125,2.28154,26400000.0
2006-03-09 19:39:00,2.28165,2.28199,2.28165,2.28199,67700000.0
2006-03-09 19:40:00,2.28208,2.28229,2.28185,2.28185,100000000.0
2006-03-09 19:41:00,2.2818,2.282,2.28168,2.282,82700000.0
2006-03-09 19:42:00,2.28213,2.28225,2.28195,2.28197,81800000.0
2006-03-09 19:43:00,2.28193,2.28193,2.28168,2.28189,40500000.0
2006-03-09 19:44:00,2.28184,2.28192,2.28137,2.28137,86500000.0
2006-03-09 19:45:00,2.28127,2.28127,2.28092,2.28099,51300000.0
2006-03-09 19:46:00,2.28114,2.28124,2.28087,2.28087,94100000.0
2006-03-09 19:47:00,2.2809,2.28112,2.2809,2.28112,24100000.0
2006-03-09 19:48:00,2.28108,2.28114,2.28082,2.28113,95000000.0
2006-03-09 19:49:00,2.28122,2.28122,2.28089,2.28089,107100000.0
2006-03-09 19:50:00,2.28087,2.281,2.28063,2.28063,79800000.0
2006-03-09 19:51:00,2.28049,2.2805,2.2803,2.28039,106000000.0
2006-03-09 19:52:00,2.28046,2.28114,2.28046,2.28105,60200000.0
2006-03-09 19:53:00,2.28101,2.28101,2.28066,2.28066,21600000.0
2006-03-09 19:54:00,2.28081,2.28113,2.28077,2.28097,59700000.0
2006-03-09 19:55:00,2.28111,2.28135,2.28101,2.28107,35900000.0
2006-03-09 19:56:00,2.28128,2.28154,2.28128,2.28135,46700000.0
2006-03-09 19:57:00,2.28132,2.28138,2.2812,2.28121,102900000.0
2006-03-09 19:58:00,2.28112,2.28133,2.28085,2.28085,112800000.0
2006-03-09 19:59:00,2.28081,2.28103,2.28081,2.28087,139400001.0
2006-03-09 20:00:00,2.28088,2.2811,2.28083,2.28083,88000000.0
2006-03-09 20:01:00,2.2808,2.28117,2.28075,2.28112,55100000.0
2006-03-09 20:02:00,2.28108,2.28124,2.28093,2.28098,47000000.0
2006-03-09 20:03:00,2.28095,2.28136,2.28086,2.28125,35400000.0
2006-03-09 20:04:00,2.28126,2.28129,2.28102,2.28108,29500000.0
2006-03-09 20:05:00,2.28082,2.28082,2.28021,2.28048,46400000.0
2006-03-09 20:06:00,2.28046,2.28046,2.28007,2.28008,42300000.0
2006-03-09 20:07:00,2.28017,2.28023,2.28005,2.28013,56900000.0
2006-03-09 20:08:00,2.28009,2.28009,2.27976,2.28001,78000000.0
2006-03-09 20:09:00,2.27987,2.27987,2.27959,2.27959,34000000.0
2006-03-09 20:10:00,2.27964,2.27991,2.27951,2.27991,17600000.0
2006-03-09 20:11:00,2.27988,2.27999,2.27969,2.27987,50800000.0
2006-03-09 20:12:00,2.27989,2.28009,2.27985,2.27991,167500000.0
2006-03-09 20:13:00,2.27971,2.27976,2.27951,2.27969,155600000.0
2006-03-09 20:14:00,2.27969,2.27983,2.27947,2.27947,87900000.0
2006-03-09 20:15:00,2.27958,2.2799,2.27955,2.27982,207500000.0
2006-03-09 20:16:00,2.27988,2.28016,2.27974,2.28012,179400001.0
2006-03-09 20:17:00,2.28,2.28,2.27972,2.27972,17500000.0
2006-03-09 20:18:00,2.27976,2.2799,2.27963,2.2799,70100000.0
2006-03-09 20:19:00,2.27996,2.28031,2.27974,2.28016,176300000.0
2006-03-09 20:20:00,2.28032,2.28073,2.28032,2.28073,209000000.0
2006-03-09 20:21:00,2.28069,2.28069,2.28042,2.28062,90200000.0
2006-03-09 20:22:00,2.28065,2.28102,2.28056,2.28102,114700000.0
2006-03-09 20:23:00,2.28104,2.28121,2.28089,2.28103,176200000.0
2006-03-09 20:24:00,2.28113,2.28141,2.2811,2.28136,34300000.0
2006-03-09 20:25:00,2.28127,2.28142,2.28104,2.28104,181400000.0
2006-03-09 20:26:00,2.28099,2.28099,2.28044,2.28044,182000000.0
2006-03-09 20:27:00,2.28027,2.28067,2.28017,2.28067,77200000.0
2006-03-09 20:28:00,2.28066,2.28094,2.28062,2.28073,186900000.0
2006-03-09 20:29:00,2.28076,2.28088,2.28055,2.28088,170100000.0
2006-03-09 20:30:00,2.28093,2.28108,2.2808,2.28093,372700000.0
2006-03-09 20:31:00,2.28082,2.28102,2.28081,2.28092,284299999.0
2006-03-09 20:32:00,2.28097,2.281,2.28072,2.2809,355800000.0
2006-03-09 20:33:00,2.28088,2.28133,2.28088,2.28114,106600000.0
2006-03-09 20:34:00,2.28124,2.28156,2.28105,2.28125,99100000.0
2006-03-09 20:35:00,2.28127,2.2813,2.28118,2.28121,72600000.0
2006-03-09 20:36:00,2.2812,2.28125,2.28115,2.28123,63800000.0
2006-03-09 20:37:00,2.2811,2.28128,2.281,2.28121,98700000.0
2006-03-09 20:38:00,2.28127,2.28158,2.28108,2.28125,171300000.0
2006-03-09 20:39:00,2.28127,2.28152,2.28115,2.28152,133499999.0
2006-03-09 20:40:00,2.28165,2.28176,2.28138,2.28145,191600000.0
2006-03-09 20:41:00,2.28145,2.28152,2.28119,2.28152,124500000.0
2006-03-09 20:42:00,2.28148,2.28148,2.28085,2.28108,85900000.0
2006-03-09 20:43:00,2.28107,2.28107,2.28068,2.28068,91200000.0
2006-03-09 20:44:00,2.28078,2.28108,2.28058,2.28087,185100001.0
2006-03-09 20:45:00,2.28086,2.28106,2.28067,2.28071,42400000.0
2006-03-09 20:46:00,2.28066,2.28094,2.2806,2.28088,23700000.0
2006-03-09 20:47:00,2.28096,2.28098,2.28074,2.28074,149400000.0
2006-03-09 20:48:00,2.28072,2.28105,2.28072,2.28079,213800000.0
2006-03-09 20:49:00,2.28085,2.2811,2.28074,2.2811,132600000.0
2006-03-09 20:50:00,2.28117,2.28138,2.28101,2.28105,153300000.0
2006-03-09 20:51:00,2.28098,2.28108,2.28079,2.28108,85700000.0
2006-03-09 20:52:00,2.28109,2.28115,2.28089,2.28092,159300001.0
2006-03-09 20:53:00,2.28095,2.28142,2.28063,2.28119,200300000.0
2006-03-09 20:54:00,2.28133,2.28133,2.28108,2.28123,175800000.0
2006-03-09 20:55:00,2.28123,2.28129,2.28095,2.28095,19900000.0
2006-03-09 20:56:00,2.2809,2.28103,2.28069,2.28087,242400000.0
2006-03-09 20:57:00,2.28092,2.28114,2.28088,2.28106,386100001.0
2006-03-09 20:58:00,2.28113,2.28129,2.28095,2.2812,191000000.0
2006-03-09 20:59:00,2.28126,2.2813,2.28108,2.28118,212900000.0
2006-03-09 21:00:00,2.28114,2.28114,2.28081,2.28094,210400000.0
2006-03-09 21:01:00,2.28099,2.28126,2.28099,2.28123,269000000.0
2006-03-09 21:02:00,2.28128,2.28147,2.28118,2.28137,97100000.0
2006-03-09 21:03:00,2.28147,2.28163,2.28133,2.2815,114800001.0
2006-03-09 21:04:00,2.28155,2.28163,2.28148,2.28163,57400000.0
2006-03-09 21:05:00,2.2817,2.28187,2.28164,2.28165,58100000.0
2006-03-09 21:06:00,2.28164,2.28178,2.28155,2.28178,67000000.0
2006-03-09 21:07:00,2.28168,2.28168,2.28145,2.28152,28300000.0
2006-03-09 21:08:00,2.2816,2.28174,2.2816,2.28165,30900000.0
2006-03-09 21:09:00,2.28167,2.2818,2.28167,2.28179,46700000.0
2006-03-09 21:10:00,2.28178,2.28189,2.28078,2.28162,66800000.0
2006-03-09 21:11:00,2.28177,2.28205,2.28177,2.28178,123999999.0
2006-03-09 21:12:00,2.28169,2.28169,2.28152,2.28163,29500000.0
2006-03-09 21:13:00,2.28149,2.28155,2.28123,2.28135,94600000.0
2006-03-09 21:14:00,2.28158,2.28177,2.28146,2.28154,209699999.0
2006-03-09 21:15:00,2.28157,2.28183,2.2813,2.28135,172000000.0
2006-03-09 21:16:00,2.2814,2.28159,2.28128,2.28159,106500000.0
2006-03-09 21:17:00,2.28161,2.28161,2.28117,2.28125,158200000.0
2006-03-09 21:18:00,2.28126,2.28144,2.28124,2.28128,115900000.0
2006-03-09 21:19:00,2.28116,2.28124,2.28098,2.28111,105600000.0
2006-03-09 21:20:00,2.28112,2.28118,2.2809,2.28095,205200000.0
2006-03-09 21:21:00,2.28088,2.28123,2.28083,2.2811,232399999.0
2006-03-09 21:22:00,2.28124,2.28155,2.28123,2.28141,160700000.0
2006-03-09 21:23:00,2.28155,2.28159,2.2814,2.28141,88000000.0
2006-03-09 21:24:00,2.28137,2.28137,2.28107,2.28109,77600000.0
2006-03-09 21:25:00,2.28105,2.28129,2.28105,2.28129,68300001.0
2006-03-09 21:26:00,2.2814,2.28143,2.28127,2.28137,37000000.0
2006-03-09 21:27:00,2.28143,2.28143,2.28128,2.28132,62800000.0
2006-03-09 21:28:00,2.28132,2.28132,2.2811,2.28125,108400000.0
2006-03-09 21:29:00,2.2813,2.28135,2.28096,2.2811,50600000.0
2006-03-09 21:30:00,2.28109,2.28118,2.28089,2.28118,28400000.0
2006-03-09 21:31:00,2.28125,2.28131,2.2809,2.2809,13600000.0
2006-03-09 21:32:00,2.28097,2.28129,2.28096,2.28126,161800000.0
2006-03-09 21:33:00,2.28117,2.28132,2.28117,2.28121,48200000.0
2006-03-09 21:34:00,2.28133,2.28142,2.28113,2.28119,143000000.0
2006-03-09 21:35:00,2.28127,2.28135,2.28103,2.28103,26300000.0
2006-03-09 21:36:00,2.28118,2.28119,2.28094,2.28119,22900000.0
2006-03-09 21:37:00,2.28121,2.28122,2.28102,2.28102,56000000.0
2006-03-09 21:38:00,2.28092,2.28106,2.2809,2.28099,64000001.0
2006-03-09 21:39:00,2.28091,2.28097,2.28068,2.28078,16000000.0
2006-03-09 21:40:00,2.28054,2.28075,2.28032,2.28075,39700000.0
2006-03-09 21:41:00,2.28073,2.28073,2.28048,2.2807,29400000.0
2006-03-09 21:42:00,2.28077,2.28098,2.2807,2.28091,87500000.0
2006-03-09 21:43:00,2.28082,2.28086,2.28067,2.28076,101599999.0
2006-03-09 21:44:00,2.28093,2.28107,2.28083,2.28101,110900000.0
2006-03-09 21:45:00,2.28101,2.28105,2.28078,2.28096,74900000.0
2006-03-09 21:46:00,2.28108,2.2812,2.28099,2.28101,77000000.0
2006-03-09 21:47:00,2.28094,2.28094,2.28037,2.28041,112200000.0
2006-03-09 21:48:00,2.28026,2.28045,2.2802,2.28026,45800000.0
2006-03-09 21:49:00,2.28023,2.28031,2.28008,2.28012,91800000.0
2006-03-09 21:50:00,2.28026,2.28032,2.28022,2.28026,49400000.0
2006-03-09 21:51:00,2.28028,2.28041,2.2802,2.28033,42600000.0
2006-03-09 21:52:00,2.28029,2.28044,2.28015,2.28037,102000000.0
2006-03-09 21:53:00,2.28038,2.28038,2.28005,2.28005,45100000.0
2006-03-09 21:54:00,2.28004,2.28011,2.27993,2.27999,20800000.0
2006-03-09 21:55:00,2.28008,2.28016,2.28001,2.28007,70800000.0
2006-03-09 21:56:00,2.28005,2.28006,2.27992,2.27994,36900000.0
2006-03-09 21:57:00,2.28001,2.28016,2.28001,2.28015,35800000.0
2006-03-09 21:58:00,2.28024,2.28054,2.28024,2.28053,34300000.0
2006-03-09 21:59:00,2.28054,2.28054,2.28014,2.28015,202699999.0
2006-03-09 22:00:00,2.28002,2.28025,2.27999,2.28003,65800000.0
2006-03-09 22:01:00,2.27999,2.28013,2.27999,2.28007,41700001.0
2006-03-09 22:02:00,2.28006,2.28034,2.27997,2.27997,146600001.0
2006-03-09 22:03:00,2.28005,2.28007,2.27986,2.27995,17200000.0
2006-03-09 22:04:00,2.27994,2.28005,2.27975,2.27998,77300000.0
2006-03-09 22:05:00,2.28005,2.28037,2.28005,2.28033,72300000.0
2006-03-09 22:06:00,2.28041,2.28041,2.28029,2.28029,21300000.0
2006-03-09 22:07:00,2.28027,2.28027,2.28003,2.28003,28800000.0
2006-03-09 22:08:00,2.27998,2.28002,2.27995,2.27995,30600000.0
2006-03-09 22:09:00,2.27998,2.28017,2.27996,2.27996,37600000.0
2006-03-09 22:10:00,2.28,2.28016,2.27989,2.28016,28600000.0
2006-03-09 22:11:00,2.28015,2.28034,2.28002,2.28006,42100000.0
2006-03-09 22:12:00,2.28008,2.28009,2.27985,2.27987,71800000.0
2006-03-09 22:13:00,2.27992,2.28002,2.27979,2.27989,28200000.0
2006-03-09 22:14:00,2.27989,2.28001,2.27988,2.27997,31900000.0
2006-03-09 22:15:00,2.27982,2.28003,2.27982,2.27995,119700000.0
2006-03-09 22:16:00,2.27999,2.28025,2.27999,2.2801,151800000.0
2006-03-09 22:17:00,2.28008,2.28009,2.27993,2.27995,23000000.0
2006-03-09 22:18:00,2.28003,2.28013,2.28,2.28,19200000.0
2006-03-09 22:19:00,2.27988,2.27988,2.2797,2.27977,54600000.0
2006-03-09 22:20:00,2.27986,2.28,2.27986,2.27993,39900001.0
2006-03-09 22:21:00,2.28,2.28013,2.27996,2.28013,36600000.0
2006-03-09 22:22:00,2.28009,2.28011,2.27992,2.27997,94700000.0
2006-03-09 22:23:00,2.2799,2.27996,2.27987,2.27987,85400000.0
2006-03-09 22:24:00,2.27985,2.27992,2.27985,2.27992,15600000.0
2006-03-09 22:25:00,2.28003,2.28004,2.27982,2.27985,67500001.0
2006-03-09 22:26:00,2.27991,2.27991,2.27973,2.27981,54300000.0
2006-03-09 22:27:00,2.27978,2.27993,2.27977,2.27993,34300000.0
2006-03-09 22:28:00,2.28006,2.28008,2.27991,2.28008,43700000.0
2006-03-09 22:29:00,2.28004,2.28004,2.27987,2.27995,141600000.0
2006-03-09 22:30:00,2.27992,2.28013,2.27992,2.28003,97900000.0
2006-03-09 22:31:00,2.28005,2.28005,2.27993,2.27995,20400000.0
2006-03-09 22:32:00,2.27997,2.27997,2.27982,2.27982,41100000.0
2006-03-09 22:33:00,2.27981,2.27983,2.27964,2.27981,68000000.0
2006-03-09 22:34:00,2.27982,2.27992,2.27982,2.27988,78300000.0
2006-03-09 22:35:00,2.27977,2.27992,2.27977,2.27982,36800000.0
2006-03-09 22:36:00,2.27982,2.27982,2.27967,2.27981,37000000.0
2006-03-09 22:37:00,2.2798,2.2798,2.27954,2.27954,27600000.0
2006-03-09 22:38:00,2.2796,2.27983,2.27947,2.27975,51000000.0
2006-03-09 22:39:00,2.27967,2.27968,2.27945,2.27968,16700000.0
2006-03-09 22:40:00,2.27944,2.27974,2.27944,2.27966,28800000.0
2006-03-09 22:41:00,2.27963,2.27973,2.27954,2.27954,59999999.0
2006-03-09 22:42:00,2.27944,2.27963,2.27944,2.27952,50800000.0
2006-03-09 22:43:00,2.27955,2.2797,2.27951,2.27957,105900000.0
2006-03-09 22:44:00,2.27959,2.27991,2.27948,2.2799,74400001.0
2006-03-09 22:45:00,2.27992,2.27992,2.27979,2.27985,73000000.0
2006-03-09 22:46:00,2.27991,2.27991,2.27978,2.27989,102300000.0
2006-03-09 22:47:00,2.28003,2.28007,2.28001,2.28004,51600000.0
2006-03-09 22:48:00,2.27998,2.2802,2.2799,2.28002,73199999.0
2006-03-09 22:49:00,2.28004,2.2801,2.27983,2.28009,69400000.0
2006-03-09 22:50:00,2.28002,2.28002,2.27994,2.27994,33500000.0
2006-03-09 22:51:00,2.27991,2.27999,2.27975,2.27985,79200000.0
2006-03-09 22:52:00,2.27982,2.27997,2.27982,2.2799,42100000.0
2006-03-09 22:53:00,2.27993,2.28018,2.27993,2.28002,29400000.0
2006-03-09 22:54:00,2.28006,2.28031,2.28006,2.28031,31500000.0
2006-03-09 22:55:00,2.28025,2.28037,2.2802,2.28028,42100000.0
2006-03-09 22:56:00,2.28031,2.28031,2.28014,2.28014,28400000.0
2006-03-09 22:57:00,2.28025,2.28045,2.28017,2.28045,21700000.0
2006-03-09 22:58:00,2.28025,2.28048,2.28023,2.28023,43600000.0
2006-03-09 22:59:00,2.28017,2.2802,2.27995,2.28006,32900000.0
2006-03-09 23:00:00,2.28001,2.28017,2.28001,2.28015,29400000.0
2006-03-09 23:01:00,2.28028,2.28047,2.28028,2.28047,7200000.0
2006-03-09 23:02:00,2.2805,2.28053,2.28043,2.28053,35200000.0
2006-03-09 23:03:00,2.28033,2.28044,2.2803,2.28044,24000000.0
2006-03-09 23:04:00,2.28032,2.28049,2.28032,2.28042,26300000.0
2006-03-09 23:05:00,2.28049,2.28054,2.28033,2.28033,19600000.0
2006-03-09 23:06:00,2.28026,2.28047,2.28026,2.28047,27800000.0
2006-03-09 23:07:00,2.28045,2.28045,2.28045,2.28045,2300000.0
2006-03-09 23:08:00,2.28056,2.28056,2.28033,2.28037,24400000.0
2006-03-09 23:09:00,2.2805,2.28054,2.28038,2.2804,36300000.0
2006-03-09 23:10:00,2.28027,2.28047,2.28025,2.28025,35200000.0
2006-03-09 23:11:00,2.28026,2.28039,2.28024,2.28025,25800000.0
2006-03-09 23:12:00,2.28025,2.28035,2.28019,2.28027,42100000.0
2006-03-09 23:13:00,2.28032,2.28037,2.28017,2.2802,29700000.0
2006-03-09 23:14:00,2.28016,2.28033,2.28013,2.28028,28800000.0
2006-03-09 23:15:00,2.28037,2.2804,2.28033,2.28033,24200000.0
2006-03-09 23:16:00,2.2804,2.2804,2.28035,2.28035,2400000.0
2006-03-09 23:17:00,2.28037,2.28051,2.28037,2.28037,18400000.0
2006-03-09 23:18:00,2.28052,2.28052,2.2802,2.28025,24700000.0
2006-03-09 23:19:00,2.28025,2.28041,2.28016,2.2802,22200000.0
2006-03-09 23:20:00,2.28021,2.28036,2.28019,2.28021,47600001.0
2006-03-09 23:21:00,2.28021,2.28025,2.28002,2.28006,49000000.0
2006-03-09 23:22:00,2.28037,2.28037,2.28017,2.2802,30700000.0
2006-03-09 23:23:00,2.28017,2.2802,2.28003,2.28011,21300000.0
2006-03-09 23:24:00,2.28012,2.28028,2.28011,2.28015,18900000.0
2006-03-09 23:25:00,2.2802,2.28025,2.28008,2.2802,40000000.0
2006-03-09 23:26:00,2.2802,2.2802,2.2802,2.2802,9600000.0
2006-03-09 23:27:00,2.28016,2.28029,2.28008,2.28008,30500000.0
2006-03-09 23:28:00,2.28014,2.28024,2.28006,2.28006,33200000.0
2006-03-09 23:29:00,2.28005,2.28026,2.28002,2.28022,31000000.0
2006-03-09 23:30:00,2.28017,2.28017,2.28001,2.28015,19600000.0
2006-03-09 23:31:00,2.27996,2.28003,2.27987,2.28001,20000000.0
2006-03-09 23:32:00,2.28001,2.28001,2.27973,2.27973,14500000.0
2006-03-09 23:33:00,2.27976,2.27983,2.27969,2.27975,51500000.0
2006-03-09 23:34:00,2.27985,2.28006,2.27981,2.27999,58499999.0
2006-03-09 23:35:00,2.27993,2.28005,2.27976,2.27981,53100000.0
2006-03-09 23:36:00,2.27984,2.27996,2.27979,2.27996,23200000.0
2006-03-09 23:37:00,2.27975,2.27997,2.27971,2.27988,33400000.0
2006-03-09 23:38:00,2.27995,2.2801,2.27984,2.27991,19400000.0
2006-03-09 23:39:00,2.27983,2.28006,2.27983,2.27988,29000000.0
2006-03-09 23:40:00,2.27995,2.28012,2.27991,2.27995,32100000.0
2006-03-09 23:41:00,2.27996,2.28005,2.27992,2.27992,60800000.0
2006-03-09 23:42:00,2.28005,2.28009,2.27999,2.28009,41400000.0
2006-03-09 23:43:00,2.27994,2.27994,2.27953,2.27959,16200000.0
2006-03-09 23:44:00,2.27973,2.27973,2.27955,2.27955,13600000.0
2006-03-09 23:45:00,2.27938,2.27945,2.27938,2.27945,6400000.0
2006-03-09 23:46:00,2.27958,2.27983,2.27958,2.2797,39400000.0
2006-03-09 23:47:00,2.27942,2.27963,2.27933,2.27955,31800000.0
2006-03-09 23:48:00,2.27946,2.27953,2.27939,2.27953,26300000.0
2006-03-09 23:49:00,2.27948,2.27948,2.27935,2.27948,39400000.0
2006-03-09 23:50:00,2.27984,2.28001,2.27957,2.27991,23600000.0
2006-03-09 23:51:00,2.28009,2.28009,2.27958,2.27958,43900000.0
2006-03-09 23:52:00,2.27954,2.27975,2.27945,2.27972,17400000.0
2006-03-09 23:53:00,2.27978,2.27988,2.27973,2.27981,26200000.0
2006-03-09 23:54:00,2.2799,2.2799,2.27972,2.27983,27400000.0
2006-03-09 23:55:00,2.27981,2.27995,2.27978,2.27983,43800000.0
2006-03-09 23:56:00,2.27999,2.2801,2.27994,2.28,30600000.0
2006-03-09 23:57:00,2.28017,2.28019,2.27997,2.28002,27600000.0
2006-03-09 23:58:00,2.28012,2.28016,2.27994,2.28015,75800000.0
2006-03-09 23:59:00,2.28008,2.2802,2.28003,2.2802,59600000.0
2006-03-10 00:00:00,2.28005,2.28017,2.28005,2.2801,30100000.0
2006-03-10 00:01:00,2.27927,2.2802,2.27914,2.27959,36600000.0
2006-03-10 00:02:00,2.28004,2.28021,2.27922,2.27935,72700000.0
2006-03-10 00:03:00,2.27933,2.27981,2.27912,2.27914,38100000.0
2006-03-10 00:04:00,2.27928,2.2805,2.27913,2.2805,37500000.0
2006-03-10 00:05:00,2.27992,2.27995,2.27915,2.27953,38800000.0
2006-03-10 00:06:00,2.2798,2.27992,2.27939,2.27985,35500000.0
2006-03-10 00:07:00,2.2801,2.28033,2.27932,2.27974,23600000.0
2006-03-10 00:08:00,2.27997,2.27997,2.27936,2.27936,31500000.0
2006-03-10 00:09:00,2.27987,2.28022,2.27933,2.28022,44700000.0
2006-03-10 00:10:00,2.28011,2.28043,2.27983,2.28034,48900000.0
2006-03-10 00:11:00,2.28015,2.28056,2.27963,2.27974,28400000.0
2006-03-10 00:12:00,2.28065,2.28065,2.27972,2.27995,30700000.0
2006-03-10 00:13:00,2.2801,2.28025,2.27937,2.28019,43300000.0
2006-03-10 00:14:00,2.2803,2.28043,2.2797,2.28007,34100000.0
2006-03-10 00:15:00,2.28038,2.28041,2.27935,2.27973,52900000.0
2006-03-10 00:16:00,2.27955,2.27997,2.27928,2.27967,24700000.0
2006-03-10 00:17:00,2.27944,2.28007,2.2793,2.27968,24600000.0
2006-03-10 00:18:00,2.27982,2.27995,2.27944,2.27961,37300000.0
2006-03-10 00:19:00,2.27961,2.28008,2.27936,2.27936,20000000.0
2006-03-10 00:20:00,2.27947,2.2798,2.27939,2.27943,30900000.0
2006-03-10 00:21:00,2.27958,2.28021,2.27941,2.27944,50400000.0
2006-03-10 00:22:00,2.27945,2.28024,2.27937,2.28023,39600000.0
2006-03-10 00:23:00,2.27995,2.28017,2.27968,2.28015,43100000.0
2006-03-10 00:24:00,2.28008,2.2806,2.27968,2.2806,34400000.0
2006-03-10 00:25:00,2.27968,2.28038,2.27959,2.28038,36800000.0
2006-03-10 00:26:00,2.28016,2.28046,2.27987,2.27989,59000000.0
2006-03-10 00:27:00,2.27994,2.28027,2.27966,2.27979,25300000.0
2006-03-10 00:28:00,2.28031,2.28032,2.28031,2.28032,11900000.0
2006-03-10 00:29:00,2.28057,2.28062,2.28045,2.28045,47900000.0
2006-03-10 00:30:00,2.28057,2.28057,2.28037,2.28051,25400000.0
2006-03-10 00:31:00,2.28055,2.28058,2.28047,2.2805,41500000.0
2006-03-10 00:32:00,2.28043,2.28059,2.28043,2.28059,45200000.0
2006-03-10 00:33:00,2.28062,2.28067,2.28059,2.28061,24700000.0
2006-03-10 00:34:00,2.28057,2.28093,2.28057,2.2808,68300001.0
2006-03-10 00:35:00,2.28091,2.28102,2.28076,2.28093,33200000.0
2006-03-10 00:36:00,2.28085,2.28085,2.28082,2.28082,9200000.0
2006-03-10 00:37:00,2.28084,2.28084,2.28077,2.28077,23000000.0
2006-03-10 00:38:00,2.28083,2.28094,2.28066,2.28094,49000000.0
2006-03-10 00:39:00,2.28104,2.28113,2.28068,2.28068,14000000.0
2006-03-10 00:40:00,2.28051,2.28066,2.28042,2.28042,41500000.0
2006-03-10 00:41:00,2.28061,2.28061,2.28027,2.2804,37400000.0
2006-03-10 00:42:00,2.28052,2.28058,2.28034,2.28037,39800001.0
2006-03-10 00:43:00,2.28064,2.28067,2.28052,2.28062,21300000.0
2006-03-10 00:44:00,2.28058,2.28073,2.28058,2.28068,40000000.0
2006-03-10 00:45:00,2.28064,2.28089,2.28064,2.28089,11400000.0
2006-03-10 00:46:00,2.28068,2.28095,2.28059,2.28064,23200000.0
2006-03-10 00:47:00,2.28068,2.28088,2.28054,2.28071,48000000.0
2006-03-10 00:48:00,2.28089,2.28093,2.28072,2.28072,17200000.0
2006-03-10 00:49:00,2.28065,2.28078,2.28045,2.28045,27100000.0
2006-03-10 00:50:00,2.28052,2.28063,2.28052,2.28063,5400000.0
2006-03-10 00:51:00,2.2807,2.28078,2.28062,2.28078,41900000.0
2006-03-10 00:52:00,2.28067,2.28082,2.2806,2.2806,36300000.0
2006-03-10 00:53:00,2.2805,2.28069,2.2805,2.28065,43400000.0
2006-03-10 00:54:00,2.28069,2.28083,2.28037,2.28048,68799998.0
2006-03-10 00:55:00,2.28043,2.28085,2.28043,2.28071,31800000.0
2006-03-10 00:56:00,2.28063,2.28071,2.28045,2.28047,20900000.0
2006-03-10 00:57:00,2.28059,2.28078,2.28054,2.28063,16600000.0
2006-03-10 00:58:00,2.28044,2.28079,2.28044,2.28058,12400000.0
2006-03-10 00:59:00,2.28053,2.2807,2.28053,2.2807,7800000.0
2006-03-10 01:00:00,2.28076,2.28104,2.28076,2.28088,57900000.0
2006-03-10 01:01:00,2.28083,2.28089,2.28067,2.28089,34100000.0
2006-03-10 01:02:00,2.28069,2.28096,2.28069,2.28076,34300000.0
2006-03-10 01:03:00,2.2808,2.28081,2.28055,2.28074,47600000.0
2006-03-10 01:04:00,2.28088,2.28094,2.2808,2.28089,52800000.0
2006-03-10 01:05:00,2.28115,2.28118,2.28099,2.28104,39100000.0
2006-03-10 01:06:00,2.28097,2.28105,2.28089,2.2809,36800000.0
2006-03-10 01:07:00,2.28072,2.28097,2.28069,2.28097,26000000.0
2006-03-10 01:08:00,2.2809,2.28094,2.28089,2.28094,36700000.0
2006-03-10 01:09:00,2.28101,2.28123,2.28094,2.28094,15800000.0
2006-03-10 01:10:00,2.28108,2.28118,2.28084,2.28111,40800000.0
2006-03-10 01:11:00,2.28114,2.28116,2.28097,2.28106,45500000.0
2006-03-10 01:12:00,2.28103,2.28113,2.28101,2.28103,39700000.0
2006-03-10 01:13:00,2.28088,2.28099,2.28087,2.28087,42799999.0
2006-03-10 01:14:00,2.28079,2.28086,2.28075,2.28082,28600000.0
2006-03-10 01:15:00,2.28088,2.28098,2.2808,2.28088,18100000.0
2006-03-10 01:16:00,2.28098,2.281,2.28082,2.28082,18800000.0
2006-03-10 01:17:00,2.28094,2.28129,2.28094,2.28113,33000000.0
2006-03-10 01:18:00,2.28117,2.28122,2.28116,2.28122,23200000.0
2006-03-10 01:19:00,2.28112,2.28112,2.28108,2.28108,11000000.0
2006-03-10 01:20:00,2.28098,2.28123,2.28098,2.28113,52300000.0
2006-03-10 01:21:00,2.28112,2.2812,2.28112,2.28117,22400000.0
2006-03-10 01:22:00,2.28105,2.28118,2.28095,2.28108,19000000.0
2006-03-10 01:23:00,2.28098,2.28117,2.28095,2.28111,30400000.0
2006-03-10 01:24:00,2.28118,2.28138,2.28108,2.28108,34200000.0
2006-03-10 01:25:00,2.28107,2.28107,2.28107,2.28107,1600000.0
2006-03-10 01:26:00,2.28109,2.28118,2.28091,2.28091,34400000.0
2006-03-10 01:27:00,2.28087,2.28105,2.28077,2.28085,36600000.0
2006-03-10 01:28:00,2.28093,2.28134,2.28093,2.28124,26500000.0
2006-03-10 01:29:00,2.28133,2.28138,2.28107,2.28107,18800000.0
2006-03-10 01:30:00,2.28103,2.28123,2.28103,2.28118,47900000.0
2006-03-10 01:31:00,2.28112,2.28137,2.28112,2.28137,40700000.0
2006-03-10 01:32:00,2.28138,2.28138,2.28113,2.28117,33800000.0
2006-03-10 01:33:00,2.28115,2.28118,2.28109,2.28118,26900000.0
2006-03-10 01:34:00,2.28116,2.28145,2.28116,2.28122,50300000.0
2006-03-10 01:35:00,2.28135,2.28162,2.28135,2.28162,29200000.0
2006-03-10 01:36:00,2.28151,2.28151,2.28135,2.28151,6000000.0
2006-03-10 01:37:00,2.28132,2.28148,2.28112,2.28112,16900000.0
2006-03-10 01:38:00,2.28111,2.28114,2.28086,2.281,30800000.0
2006-03-10 01:39:00,2.28102,2.28137,2.28102,2.28113,33400000.0
2006-03-10 01:40:00,2.28124,2.28136,2.28111,2.28132,34800000.0
2006-03-10 01:41:00,2.28143,2.28153,2.28134,2.28153,37000000.0
2006-03-10 01:42:00,2.28147,2.28158,2.28135,2.2814,30900000.0
2006-03-10 01:43:00,2.28121,2.28124,2.28109,2.28109,43100000.0
2006-03-10 01:44:00,2.2812,2.28131,2.2812,2.2812,12800000.0
2006-03-10 01:45:00,2.28122,2.28134,2.28122,2.28125,32900000.0
2006-03-10 01:46:00,2.28109,2.28143,2.28104,2.28121,30100000.0
2006-03-10 01:47:00,2.28115,2.28138,2.28109,2.28122,38900000.0
2006-03-10 01:48:00,2.28139,2.28139,2.28114,2.2812,79500002.0
2006-03-10 01:49:00,2.28111,2.28118,2.28094,2.28101,36700000.0
2006-03-10 01:50:00,2.28077,2.28095,2.28077,2.28095,26400000.0
2006-03-10 01:51:00,2.28111,2.2812,2.28098,2.28098,56600000.0
2006-03-10 01:52:00,2.28091,2.28124,2.28091,2.28119,29900000.0
2006-03-10 01:53:00,2.28118,2.28118,2.28117,2.28117,12400000.0
2006-03-10 01:54:00,2.28104,2.28109,2.28101,2.28101,35100000.0
2006-03-10 01:55:00,2.28102,2.28111,2.28102,2.28111,20600000.0
2006-03-10 01:56:00,2.28115,2.28125,2.2811,2.2811,19700000.0
2006-03-10 01:57:00,2.28127,2.28127,2.2811,2.2812,23300000.0
2006-03-10 01:58:00,2.2812,2.2812,2.28105,2.28105,22400000.0
2006-03-10 01:59:00,2.28103,2.28107,2.28085,2.28088,32800000.0
2006-03-10 02:00:00,2.28093,2.28093,2.28079,2.28093,41200000.0
2006-03-10 02:01:00,2.2808,2.28103,2.2808,2.28094,25400000.0
2006-03-10 02:02:00,2.28099,2.28103,2.28095,2.28101,64000000.0
2006-03-10 02:03:00,2.28108,2.28121,2.28108,2.28113,8800000.0
2006-03-10 02:04:00,2.28129,2.28135,2.28121,2.28134,16800000.0
2006-03-10 02:05:00,2.28139,2.28152,2.28123,2.28134,48100000.0
2006-03-10 02:06:00,2.28124,2.28134,2.28117,2.28134,24700000.0
2006-03-10 02:07:00,2.28125,2.28136,2.28119,2.28123,59800000.0
2006-03-10 02:08:00,2.28113,2.28139,2.2811,2.2813,30100000.0
2006-03-10 02:09:00,2.28144,2.28144,2.28084,2.28084,33700000.0
2006-03-10 02:10:00,2.28083,2.28118,2.28067,2.28104,50700000.0
2006-03-10 02:11:00,2.28112,2.28134,2.28095,2.28112,22600000.0
2006-03-10 02:12:00,2.28125,2.28125,2.28096,2.28123,30900000.0
2006-03-10 02:13:00,2.28106,2.28106,2.28092,2.28101,16800000.0
2006-03-10 02:14:00,2.28103,2.28103,2.28092,2.28092,1400000.0
2006-03-10 02:15:00,2.28104,2.28104,2.2808,2.28085,29700000.0
2006-03-10 02:16:00,2.28079,2.28111,2.28079,2.28111,25800000.0
2006-03-10 02:17:00,2.28122,2.2814,2.28108,2.28108,23200000.0
2006-03-10 02:18:00,2.28109,2.28121,2.28104,2.28111,21600000.0
2006-03-10 02:19:00,2.2811,2.28137,2.2811,2.28132,30700000.0
2006-03-10 02:20:00,2.28135,2.28181,2.28125,2.28181,19900000.0
2006-03-10 02:21:00,2.28184,2.28184,2.28152,2.28152,21100000.0
2006-03-10 02:22:00,2.28149,2.28149,2.28115,2.28135,24300000.0
2006-03-10 02:23:00,2.28125,2.28125,2.28117,2.28121,38200000.0
2006-03-10 02:24:00,2.28129,2.28136,2.28099,2.28099,13000000.0
2006-03-10 02:25:00,2.28085,2.28102,2.28076,2.28095,45500000.0
2006-03-10 02:26:00,2.28097,2.28097,2.28063,2.28077,41100000.0
2006-03-10 02:27:00,2.28096,2.28096,2.28096,2.28096,8800000.0
2006-03-10 02:28:00,2.2812,2.2813,2.28107,2.2813,15800000.0
2006-03-10 02:29:00,2.28116,2.28125,2.281,2.281,35100000.0
2006-03-10 02:30:00,2.2811,2.28119,2.28104,2.28106,18300000.0
2006-03-10 02:31:00,2.28118,2.28207,2.28118,2.28207,51300000.0
2006-03-10 02:32:00,2.28203,2.28232,2.28194,2.28219,30100000.0
2006-03-10 02:33:00,2.28227,2.28243,2.28225,2.28225,25300000.0
2006-03-10 02:34:00,2.28223,2.28227,2.28212,2.28224,55600000.0
2006-03-10 02:35:00,2.28224,2.28238,2.28211,2.28216,28900000.0
2006-03-10 02:36:00,2.28246,2.28256,2.28221,2.2823,58100000.0
2006-03-10 02:37:00,2.28248,2.2828,2.28248,2.2828,33300000.0
2006-03-10 02:38:00,2.28289,2.28323,2.28289,2.28304,41600000.0
2006-03-10 02:39:00,2.28322,2.28342,2.28313,2.2833,32800000.0
2006-03-10 02:40:00,2.28318,2.28349,2.28313,2.28349,27100000.0
2006-03-10 02:41:00,2.28334,2.28338,2.28311,2.28311,33300000.0
2006-03-10 02:42:00,2.28312,2.28332,2.28294,2.28323,39200000.0
2006-03-10 02:43:00,2.28317,2.28317,2.28278,2.28282,17600000.0
2006-03-10 02:44:00,2.28309,2.28309,2.28276,2.28285,34100000.0
2006-03-10 02:45:00,2.28274,2.28292,2.28265,2.28292,15900000.0
2006-03-10 02:46:00,2.28289,2.28289,2.28272,2.28278,21800000.0
2006-03-10 02:47:00,2.28264,2.28281,2.28253,2.28272,14100000.0
2006-03-10 02:48:00,2.28282,2.28302,2.28274,2.28292,54800000.0
2006-03-10 02:49:00,2.28275,2.28285,2.28271,2.28285,26000000.0
2006-03-10 02:50:00,2.28285,2.283,2.28278,2.28278,15700000.0
2006-03-10 02:51:00,2.28268,2.28281,2.2825,2.28281,21400000.0
2006-03-10 02:52:00,2.28273,2.28281,2.28258,2.28265,40399999.0
2006-03-10 02:53:00,2.28286,2.28306,2.28286,2.28289,31400000.0
2006-03-10 02:54:00,2.28293,2.28326,2.2828,2.2828,22700000.0
2006-03-10 02:55:00,2.28279,2.28289,2.28247,2.2827,37600000.0
2006-03-10 02:56:00,2.28281,2.28281,2.28256,2.28273,26100000.0
2006-03-10 02:57:00,2.28283,2.28311,2.28282,2.28285,37100000.0
2006-03-10 02:58:00,2.28278,2.28302,2.28276,2.28284,25200000.0
2006-03-10 02:59:00,2.28288,2.28303,2.28268,2.28274,51100000.0
2006-03-10 03:00:00,2.28281,2.28315,2.28281,2.28304,43300000.0
2006-03-10 03:01:00,2.28299,2.28318,2.28296,2.28311,33700000.0
2006-03-10 03:02:00,2.28311,2.28336,2.28311,2.28326,14100000.0
2006-03-10 03:03:00,2.28316,2.28347,2.28316,2.2834,33600000.0
2006-03-10 03:04:00,2.28345,2.28361,2.2832,2.28339,27400000.0
2006-03-10 03:05:00,2.28312,2.28338,2.2829,2.2829,23600000.0
2006-03-10 03:06:00,2.2826,2.2826,2.28237,2.28245,24300000.0
2006-03-10 03:07:00,2.28251,2.28251,2.2822,2.28225,21300000.0
2006-03-10 03:08:00,2.28234,2.2825,2.28219,2.28235,41000000.0
2006-03-10 03:09:00,2.28224,2.28267,2.28224,2.28267,31200000.0
2006-03-10 03:10:00,2.2828,2.2828,2.28242,2.28242,15700000.0
2006-03-10 03:11:00,2.28235,2.28246,2.28223,2.28246,45500000.0
2006-03-10 03:12:00,2.2825,2.2825,2.2822,2.28224,51500000.0
2006-03-10 03:13:00,2.28224,2.28234,2.28224,2.28226,22200000.0
2006-03-10 03:14:00,2.28223,2.28245,2.28223,2.28231,35100000.0
2006-03-10 03:15:00,2.28226,2.28242,2.28221,2.28227,38300000.0
2006-03-10 03:16:00,2.28235,2.28235,2.28223,2.28225,38200000.0
2006-03-10 03:17:00,2.28232,2.28233,2.28207,2.28229,29000000.0
2006-03-10 03:18:00,2.28216,2.28216,2.28196,2.28205,32800000.0
2006-03-10 03:19:00,2.28207,2.28224,2.28207,2.28217,50900000.0
2006-03-10 03:20:00,2.28229,2.28241,2.28229,2.28238,31800000.0
2006-03-10 03:21:00,2.2822,2.2824,2.2822,2.28222,39700000.0
2006-03-10 03:22:00,2.28227,2.28241,2.28225,2.28235,21500000.0
2006-03-10 03:23:00,2.28228,2.28255,2.28228,2.28255,30600000.0
2006-03-10 03:24:00,2.28264,2.28264,2.28237,2.28245,26800000.0
2006-03-10 03:25:00,2.28241,2.28241,2.28239,2.28239,18100000.0
2006-03-10 03:26:00,2.28229,2.28239,2.28226,2.28239,26900000.0
2006-03-10 03:27:00,2.28222,2.28222,2.28188,2.28207,12200000.0
2006-03-10 03:28:00,2.28221,2.28228,2.28204,2.2822,38900000.0
2006-03-10 03:29:00,2.28211,2.28211,2.28201,2.28202,17800000.0
2006-03-10 03:30:00,2.28206,2.28206,2.28196,2.28201,9400000.0
2006-03-10 03:31:00,2.28204,2.28207,2.28201,2.28203,17600000.0
2006-03-10 03:32:00,2.2821,2.28225,2.28208,2.28208,54400000.0
2006-03-10 03:33:00,2.28227,2.28241,2.2821,2.28233,25000000.0
2006-03-10 03:34:00,2.28233,2.28234,2.28233,2.28234,9000000.0
2006-03-10 03:35:00,2.28226,2.28239,2.28222,2.28228,19000000.0
2006-03-10 03:36:00,2.2823,2.28249,2.28227,2.28228,27100000.0
2006-03-10 03:37:00,2.2823,2.28246,2.28223,2.28236,33000000.0
2006-03-10 03:38:00,2.28231,2.28249,2.28222,2.28228,27400000.0
2006-03-10 03:39:00,2.28212,2.28212,2.28208,2.28208,5500000.0
2006-03-10 03:40:00,2.28218,2.2822,2.28194,2.28212,34900000.0
2006-03-10 03:41:00,2.28201,2.28222,2.28188,2.28222,21700000.0
2006-03-10 03:42:00,2.2822,2.28223,2.28219,2.28223,16000000.0
2006-03-10 03:43:00,2.2823,2.28244,2.2823,2.28244,23600000.0
2006-03-10 03:44:00,2.28235,2.28248,2.28235,2.28243,58700000.0
2006-03-10 03:45:00,2.28241,2.28258,2.28241,2.28253,18400000.0
2006-03-10 03:46:00,2.28275,2.28291,2.28264,2.28272,33700000.0
2006-03-10 03:47:00,2.28238,2.28255,2.28235,2.28253,25400000.0
2006-03-10 03:48:00,2.28252,2.28265,2.28252,2.28257,40100000.0
2006-03-10 03:49:00,2.28263,2.28283,2.28263,2.28268,19200000.0
2006-03-10 03:50:00,2.28282,2.2831,2.28282,2.283,18800000.0
2006-03-10 03:51:00,2.28309,2.28309,2.28272,2.28272,27800000.0
2006-03-10 03:52:00,2.2826,2.2826,2.28239,2.28243,14900000.0
2006-03-10 03:53:00,2.28234,2.28252,2.28234,2.28244,39600000.0
2006-03-10 03:54:00,2.28252,2.2827,2.28219,2.28219,28000000.0
2006-03-10 03:55:00,2.28231,2.28255,2.28231,2.28255,33200000.0
2006-03-10 03:56:00,2.28238,2.28268,2.28238,2.28254,43899999.0
2006-03-10 03:57:00,2.28254,2.28271,2.28254,2.2826,28200000.0
2006-03-10 03:58:00,2.28258,2.28273,2.28248,2.28273,33700000.0
2006-03-10 03:59:00,2.28269,2.28271,2.28259,2.28268,30700000.0
2006-03-10 04:00:00,2.28254,2.28254,2.28235,2.28241,16500000.0
2006-03-10 04:01:00,2.28233,2.28247,2.2823,2.2823,13600000.0
2006-03-10 04:02:00,2.28223,2.28223,2.28206,2.28223,19700000.0
2006-03-10 04:03:00,2.28223,2.28223,2.28217,2.28219,11100000.0
2006-03-10 04:04:00,2.28225,2.2823,2.28225,2.28229,30300000.0
2006-03-10 04:05:00,2.28214,2.28225,2.28205,2.28208,26800000.0
2006-03-10 04:06:00,2.28205,2.28222,2.28205,2.28216,27500000.0
2006-03-10 04:07:00,2.28208,2.28241,2.28208,2.28222,35900000.0
2006-03-10 04:08:00,2.28229,2.28255,2.28229,2.28231,45500000.0
2006-03-10 04:09:00,2.28257,2.28257,2.28253,2.28253,10900000.0
2006-03-10 04:10:00,2.28258,2.28272,2.28251,2.28251,24200000.0
2006-03-10 04:11:00,2.28243,2.28243,2.28224,2.28234,36500000.0
2006-03-10 04:12:00,2.28232,2.28247,2.28222,2.28246,35500000.0
2006-03-10 04:13:00,2.28232,2.28237,2.28231,2.28237,34200000.0
2006-03-10 04:14:00,2.28232,2.28243,2.28218,2.28218,31000000.0
2006-03-10 04:15:00,2.28217,2.28228,2.28217,2.28219,16300000.0
2006-03-10 04:16:00,2.28222,2.28222,2.28197,2.28205,34700000.0
2006-03-10 04:17:00,2.28205,2.28218,2.28204,2.28218,23900000.0
2006-03-10 04:18:00,2.2823,2.2823,2.28203,2.28219,50000000.0
2006-03-10 04:19:00,2.28219,2.28219,2.2821,2.2821,11900000.0
2006-03-10 04:20:00,2.28234,2.28252,2.28225,2.28229,49800000.0
2006-03-10 04:21:00,2.28225,2.28236,2.28202,2.28236,26400000.0
2006-03-10 04:22:00,2.28236,2.28242,2.28214,2.28242,10400000.0
2006-03-10 04:23:00,2.28244,2.28244,2.28227,2.28237,20200000.0
2006-03-10 04:24:00,2.28233,2.28233,2.28207,2.28207,41300000.0
2006-03-10 04:25:00,2.28225,2.2823,2.28212,2.28212,26100000.0
2006-03-10 04:26:00,2.28221,2.28221,2.2821,2.2821,15600000.0
2006-03-10 04:27:00,2.2821,2.28215,2.28197,2.28197,38300000.0
2006-03-10 04:28:00,2.28196,2.282,2.28189,2.28191,18000000.0
2006-03-10 04:29:00,2.28214,2.28214,2.28185,2.28201,32900000.0
2006-03-10 04:30:00,2.28208,2.28208,2.28187,2.28187,25500000.0
2006-03-10 04:31:00,2.28192,2.28194,2.28181,2.28194,33200000.0
2006-03-10 04:32:00,2.28186,2.28208,2.28186,2.28208,40700000.0
2006-03-10 04:33:00,2.28205,2.2821,2.28195,2.28205,14400000.0
2006-03-10 04:34:00,2.28206,2.28221,2.28206,2.28215,35100000.0
2006-03-10 04:35:00,2.2822,2.28237,2.28208,2.28237,21200000.0
2006-03-10 04:36:00,2.28233,2.28237,2.28231,2.28233,21600000.0
2006-03-10 04:37:00,2.28232,2.28232,2.28214,2.28227,29600000.0
2006-03-10 04:38:00,2.28225,2.28242,2.28204,2.28204,34100000.0
2006-03-10 04:39:00,2.28191,2.28226,2.28183,2.28226,36900000.0
2006-03-10 04:40:00,2.28202,2.28234,2.28196,2.28218,24800000.0
2006-03-10 04:41:00,2.28213,2.28252,2.28213,2.28252,45300000.0
2006-03-10 04:42:00,2.28237,2.28254,2.28235,2.28247,18200000.0
2006-03-10 04:43:00,2.28252,2.28252,2.28248,2.28248,6400000.0
2006-03-10 04:44:00,2.28248,2.28252,2.28234,2.28234,7600000.0
2006-03-10 04:45:00,2.28232,2.28247,2.28227,2.28247,24300000.0
2006-03-10 04:46:00,2.28247,2.28253,2.28245,2.28248,42600000.0
2006-03-10 04:47:00,2.28255,2.28284,2.28255,2.28279,30400000.0
2006-03-10 04:48:00,2.28304,2.28304,2.28273,2.28277,25500000.0
2006-03-10 04:49:00,2.2831,2.2831,2.2828,2.2828,51300000.0
2006-03-10 04:50:00,2.2827,2.28273,2.2826,2.28271,28800000.0
2006-03-10 04:51:00,2.28267,2.28267,2.28247,2.28261,15400000.0
2006-03-10 04:52:00,2.28269,2.28269,2.28241,2.28255,32400000.0
2006-03-10 04:53:00,2.2827,2.28273,2.28262,2.28265,26300000.0
2006-03-10 04:54:00,2.28255,2.28265,2.28253,2.28253,14500000.0
2006-03-10 04:55:00,2.28271,2.28278,2.28262,2.28278,33800000.0
2006-03-10 04:56:00,2.28279,2.28294,2.28267,2.28278,23500000.0
2006-03-10 04:57:00,2.28284,2.28301,2.2828,2.28289,30300000.0
2006-03-10 04:58:00,2.28288,2.28309,2.28286,2.28308,32800000.0
2006-03-10 04:59:00,2.28326,2.28347,2.28326,2.28332,35900000.0
2006-03-10 05:00:00,2.28331,2.28339,2.28286,2.28286,34200000.0
2006-03-10 05:01:00,2.28283,2.28283,2.2827,2.28273,51399999.0
2006-03-10 05:02:00,2.28282,2.28282,2.28246,2.28264,29200000.0
2006-03-10 05:03:00,2.28257,2.28259,2.28253,2.28259,16800000.0
2006-03-10 05:04:00,2.28265,2.28275,2.28265,2.28275,5200000.0
2006-03-10 05:05:00,2.28275,2.28275,2.28268,2.2827,13800000.0
2006-03-10 05:06:00,2.2827,2.2827,2.28267,2.28267,14300000.0
2006-03-10 05:07:00,2.28265,2.28265,2.28265,2.28265,8800000.0
2006-03-10 05:08:00,2.2828,2.28285,2.28268,2.2827,13700000.0
2006-03-10 05:09:00,2.28265,2.2827,2.28265,2.2827,19900000.0
2006-03-10 05:10:00,2.28269,2.28269,2.28266,2.28266,7800000.0
2006-03-10 05:11:00,2.28257,2.28257,2.28253,2.28253,8800000.0
2006-03-10 05:12:00,2.28248,2.2826,2.2824,2.2826,16100000.0
2006-03-10 05:13:00,2.28256,2.28271,2.28241,2.28255,22900000.0
2006-03-10 05:14:00,2.2825,2.2825,2.28243,2.28245,31700000.0
2006-03-10 05:15:00,2.28247,2.28248,2.28247,2.28248,11100000.0
2006-03-10 05:16:00,2.28222,2.28229,2.28222,2.28226,28100000.0
2006-03-10 05:17:00,2.28225,2.28247,2.28221,2.28233,36900000.0
2006-03-10 05:18:00,2.28232,2.28254,2.28232,2.28245,26600000.0
2006-03-10 05:19:00,2.28252,2.28265,2.28243,2.28265,66700000.0
2006-03-10 05:20:00,2.28245,2.28258,2.28237,2.2825,58600000.0
2006-03-10 05:21:00,2.28243,2.28255,2.28243,2.2825,28000000.0
2006-03-10 05:22:00,2.28244,2.28256,2.28237,2.28241,34500000.0
2006-03-10 05:23:00,2.28235,2.2826,2.28233,2.28251,37500000.0
2006-03-10 05:24:00,2.28245,2.2825,2.28245,2.28245,38000000.0
2006-03-10 05:25:00,2.28251,2.28258,2.2823,2.2823,14200000.0
2006-03-10 05:26:00,2.28238,2.2825,2.28235,2.28242,30900000.0
2006-03-10 05:27:00,2.28235,2.2825,2.28232,2.2825,17900000.0
2006-03-10 05:28:00,2.28245,2.28247,2.28235,2.28235,31700000.0
2006-03-10 05:29:00,2.28248,2.28248,2.28239,2.28239,15800000.0
2006-03-10 05:30:00,2.28252,2.28258,2.28249,2.28258,8800000.0
2006-03-10 05:31:00,2.28225,2.28235,2.28225,2.28228,13600000.0
2006-03-10 05:32:00,2.28232,2.28268,2.28232,2.2826,31800000.0
2006-03-10 05:33:00,2.28272,2.28272,2.28255,2.28269,17400000.0
2006-03-10 05:34:00,2.28254,2.28261,2.28251,2.28255,38599999.0
2006-03-10 05:35:00,2.28255,2.28258,2.28247,2.28258,16400000.0
2006-03-10 05:36:00,2.28245,2.28252,2.2824,2.28241,34500000.0
2006-03-10 05:37:00,2.28233,2.28239,2.2822,2.28239,29100000.0
2006-03-10 05:38:00,2.28235,2.28237,2.28215,2.28221,21600000.0
2006-03-10 05:39:00,2.28212,2.2822,2.28205,2.2822,42299999.0
2006-03-10 05:40:00,2.28209,2.28228,2.28209,2.28211,22000000.0
2006-03-10 05:41:00,2.28212,2.28232,2.28212,2.28222,23000000.0
2006-03-10 05:42:00,2.28215,2.2822,2.2821,2.28215,27000000.0
2006-03-10 05:43:00,2.2822,2.28225,2.2822,2.28225,26200000.0
2006-03-10 05:44:00,2.2822,2.2822,2.28201,2.28205,34500000.0
2006-03-10 05:45:00,2.28197,2.28201,2.28196,2.28201,18900000.0
2006-03-10 05:46:00,2.28209,2.28209,2.28184,2.28184,16200000.0
2006-03-10 05:47:00,2.28183,2.28184,2.28169,2.28179,33400000.0
2006-03-10 05:48:00,2.28165,2.28165,2.28137,2.28146,34900000.0
2006-03-10 05:49:00,2.28143,2.2815,2.28131,2.28135,49000000.0
2006-03-10 05:50:00,2.28124,2.28124,2.28115,2.28122,32400000.0
2006-03-10 05:51:00,2.28125,2.28129,2.28114,2.28114,14500000.0
2006-03-10 05:52:00,2.28122,2.28133,2.28121,2.28121,66500000.0
2006-03-10 05:53:00,2.28108,2.28124,2.28108,2.28123,48700000.0
2006-03-10 05:54:00,2.2811,2.28113,2.28103,2.28103,39200000.0
2006-03-10 05:55:00,2.28103,2.28116,2.2809,2.28116,21600000.0
2006-03-10 05:56:00,2.28118,2.28118,2.28108,2.28115,16800000.0
2006-03-10 05:57:00,2.28118,2.28139,2.28113,2.28134,33500000.0
2006-03-10 05:58:00,2.2813,2.28153,2.2813,2.28131,31600000.0
2006-03-10 05:59:00,2.28132,2.28133,2.28118,2.28133,28600000.0
2006-03-10 06:00:00,2.28125,2.28135,2.2812,2.28125,26600000.0
2006-03-10 06:01:00,2.28128,2.28128,2.28092,2.28095,25400000.0
2006-03-10 06:02:00,2.281,2.28114,2.28096,2.28096,22800000.0
2006-03-10 06:03:00,2.28091,2.28101,2.28091,2.28093,41300000.0
2006-03-10 06:04:00,2.28101,2.28101,2.28083,2.28089,34100000.0
2006-03-10 06:05:00,2.28094,2.28108,2.28071,2.28098,47700000.0
2006-03-10 06:06:00,2.28093,2.28093,2.28065,2.28083,66400000.0
2006-03-10 06:07:00,2.28083,2.28091,2.28078,2.28078,21000000.0
2006-03-10 06:08:00,2.28103,2.28111,2.28068,2.28084,23000000.0
2006-03-10 06:09:00,2.28079,2.28079,2.28036,2.28054,33300000.0
2006-03-10 06:10:00,2.28055,2.28063,2.28041,2.28063,32400000.0
2006-03-10 06:11:00,2.28067,2.28072,2.28061,2.28061,21200000.0
2006-03-10 06:12:00,2.28063,2.28099,2.28063,2.2808,37200000.0
2006-03-10 06:13:00,2.28077,2.28086,2.28069,2.28069,27500000.0
2006-03-10 06:14:00,2.2805,2.28062,2.28043,2.28043,18200000.0
2006-03-10 06:15:00,2.28052,2.28094,2.28052,2.28068,33300000.0
2006-03-10 06:16:00,2.28073,2.28073,2.28049,2.28062,22700000.0
2006-03-10 06:17:00,2.28045,2.28062,2.28039,2.28049,39700000.0
2006-03-10 06:18:00,2.28047,2.28048,2.28033,2.2804,18400000.0
2006-03-10 06:19:00,2.28024,2.28034,2.2801,2.2803,36700000.0
2006-03-10 06:20:00,2.28033,2.28052,2.28027,2.2805,29200000.0
2006-03-10 06:21:00,2.28051,2.28061,2.28041,2.28061,29500000.0
2006-03-10 06:22:00,2.28058,2.28061,2.28039,2.28056,35200000.0
2006-03-10 06:23:00,2.28049,2.28049,2.28022,2.28022,37099999.0
2006-03-10 06:24:00,2.28037,2.28052,2.28031,2.28031,27300000.0
2006-03-10 06:25:00,2.28023,2.28052,2.28023,2.28038,28000000.0
2006-03-10 06:26:00,2.28058,2.28061,2.28043,2.28043,35700000.0
2006-03-10 06:27:00,2.28045,2.28065,2.2804,2.28065,40300000.0
2006-03-10 06:28:00,2.2807,2.2807,2.28056,2.28058,51500000.0
2006-03-10 06:29:00,2.28045,2.2807,2.28036,2.28036,46400000.0
2006-03-10 06:30:00,2.28039,2.28051,2.28039,2.28044,35000000.0
2006-03-10 06:31:00,2.28047,2.28077,2.28047,2.28077,41200000.0
2006-03-10 06:32:00,2.28086,2.28086,2.28056,2.2807,28900000.0
2006-03-10 06:33:00,2.28057,2.28071,2.28051,2.28071,33300000.0
2006-03-10 06:34:00,2.28081,2.28093,2.28075,2.2809,32400000.0
2006-03-10 06:35:00,2.28084,2.28086,2.28071,2.28077,40400000.0
2006-03-10 06:36:00,2.28082,2.28098,2.2807,2.2807,22900000.0
2006-03-10 06:37:00,2.28067,2.28102,2.28067,2.28102,27400000.0
2006-03-10 06:38:00,2.28101,2.28111,2.2809,2.28101,51200000.0
2006-03-10 06:39:00,2.28104,2.28104,2.28063,2.28063,9600000.0
2006-03-10 06:40:00,2.28069,2.28081,2.28069,2.28079,16000000.0
2006-03-10 06:41:00,2.28088,2.28103,2.28088,2.28093,24300000.0
2006-03-10 06:42:00,2.281,2.281,2.2808,2.28095,39800000.0
2006-03-10 06:43:00,2.28102,2.28103,2.2809,2.28097,27200000.0
2006-03-10 06:44:00,2.28085,2.28099,2.28077,2.28099,28900000.0
2006-03-10 06:45:00,2.28104,2.28133,2.28104,2.28128,27400000.0
2006-03-10 06:46:00,2.28135,2.2814,2.2812,2.28135,36100000.0
2006-03-10 06:47:00,2.28125,2.28125,2.281,2.28107,28000000.0
2006-03-10 06:48:00,2.28115,2.28115,2.2809,2.28104,22500000.0
2006-03-10 06:49:00,2.28092,2.28092,2.28068,2.28082,16700000.0
2006-03-10 06:50:00,2.28082,2.28112,2.28082,2.2811,25600000.0
2006-03-10 06:51:00,2.28119,2.28126,2.28107,2.28115,20700000.0
2006-03-10 06:52:00,2.28112,2.28135,2.2811,2.28135,16900000.0
2006-03-10 06:53:00,2.28126,2.28127,2.28126,2.28127,10100000.0
2006-03-10 06:54:00,2.28133,2.28135,2.2811,2.28112,28800000.0
2006-03-10 06:55:00,2.28104,2.28153,2.28104,2.28111,39200000.0
2006-03-10 06:56:00,2.28116,2.28139,2.28112,2.28112,27500000.0
2006-03-10 06:57:00,2.28124,2.28151,2.28124,2.28151,45800000.0
2006-03-10 06:58:00,2.28136,2.28144,2.28107,2.28127,53699999.0
2006-03-10 06:59:00,2.28117,2.28161,2.28112,2.28145,28000000.0
2006-03-10 07:00:00,2.28136,2.28156,2.28119,2.2812,52100001.0
2006-03-10 07:01:00,2.28155,2.28172,2.2813,2.28155,51900000.0
2006-03-10 07:02:00,2.28152,2.2817,2.28152,2.28158,23500000.0
2006-03-10 07:03:00,2.2817,2.28185,2.28167,2.28183,34000000.0
2006-03-10 07:04:00,2.2817,2.28178,2.28155,2.28165,30300000.0
2006-03-10 07:05:00,2.28176,2.28178,2.28159,2.28159,22400000.0
2006-03-10 07:06:00,2.28158,2.28171,2.28155,2.28155,27400000.0
2006-03-10 07:07:00,2.28158,2.2817,2.28146,2.28146,49899999.0
2006-03-10 07:08:00,2.28152,2.28159,2.28132,2.28135,25400000.0
2006-03-10 07:09:00,2.28112,2.2815,2.28112,2.2815,23000000.0
2006-03-10 07:10:00,2.28134,2.28162,2.28134,2.28147,37100000.0
2006-03-10 07:11:00,2.2815,2.28169,2.2815,2.28164,21200000.0
2006-03-10 07:12:00,2.28153,2.28153,2.28142,2.28143,20000000.0
2006-03-10 07:13:00,2.28133,2.28152,2.28129,2.28152,38500000.0
2006-03-10 07:14:00,2.28145,2.28163,2.28145,2.2815,47900000.0
2006-03-10 07:15:00,2.28159,2.28159,2.28124,2.28125,55900000.0
2006-03-10 07:16:00,2.28138,2.28139,2.28124,2.28139,28100000.0
2006-03-10 07:17:00,2.2812,2.28131,2.2811,2.2811,34800000.0
2006-03-10 07:18:00,2.28115,2.28115,2.28105,2.28112,21600000.0
2006-03-10 07:19:00,2.28113,2.28145,2.28113,2.28133,36300000.0
2006-03-10 07:20:00,2.28125,2.28143,2.28122,2.28137,34500000.0
2006-03-10 07:21:00,2.28149,2.28178,2.28149,2.28178,23600000.0
2006-03-10 07:22:00,2.28165,2.28185,2.2816,2.2816,11700000.0
2006-03-10 07:23:00,2.2818,2.28194,2.2818,2.28182,12400000.0
2006-03-10 07:24:00,2.282,2.282,2.28177,2.2819,50200000.0
2006-03-10 07:25:00,2.28179,2.28187,2.28171,2.28171,34000000.0
2006-03-10 07:26:00,2.28169,2.28185,2.28169,2.28173,24000000.0
2006-03-10 07:27:00,2.28171,2.2818,2.28164,2.28164,15800000.0
2006-03-10 07:28:00,2.28152,2.28152,2.28138,2.28139,17600000.0
2006-03-10 07:29:00,2.28143,2.28154,2.28138,2.28147,17000000.0
2006-03-10 07:30:00,2.28163,2.2818,2.28163,2.28163,12500000.0
2006-03-10 07:31:00,2.28166,2.28179,2.28154,2.28173,45700000.0
2006-03-10 07:32:00,2.28185,2.28185,2.28164,2.28173,33200000.0
2006-03-10 07:33:00,2.28173,2.28183,2.2817,2.28183,21200000.0
2006-03-10 07:34:00,2.28165,2.28197,2.28149,2.28181,53699999.0
2006-03-10 07:35:00,2.28169,2.2818,2.28157,2.28157,41800000.0
2006-03-10 07:36:00,2.28168,2.2818,2.28168,2.2818,7200000.0
2006-03-10 07:37:00,2.28197,2.28198,2.28189,2.28196,27900000.0
2006-03-10 07:38:00,2.28194,2.28194,2.28165,2.2818,26400000.0
2006-03-10 07:39:00,2.28155,2.28183,2.28141,2.28183,39000000.0
2006-03-10 07:40:00,2.28174,2.28174,2.2813,2.28141,39000000.0
2006-03-10 07:41:00,2.28114,2.28136,2.28114,2.28135,28700000.0
2006-03-10 07:42:00,2.28131,2.28143,2.28129,2.28132,43800000.0
2006-03-10 07:43:00,2.28122,2.2814,2.28118,2.28118,41500000.0
2006-03-10 07:44:00,2.28122,2.28122,2.28112,2.28117,16800000.0
2006-03-10 07:45:00,2.28117,2.28129,2.28108,2.2811,68000001.0
2006-03-10 07:46:00,2.28108,2.28123,2.28102,2.28108,40400000.0
2006-03-10 07:47:00,2.28105,2.28105,2.28085,2.281,26500000.0
2006-03-10 07:48:00,2.281,2.28112,2.281,2.28112,7200000.0
2006-03-10 07:49:00,2.28112,2.28112,2.28094,2.28103,15500000.0
2006-03-10 07:50:00,2.28102,2.28111,2.28084,2.28095,50000000.0
2006-03-10 07:51:00,2.28092,2.28094,2.28058,2.28058,54600000.0
2006-03-10 07:52:00,2.28077,2.28097,2.28077,2.28097,29000000.0
2006-03-10 07:53:00,2.28095,2.28108,2.28081,2.28082,33300000.0
2006-03-10 07:54:00,2.28069,2.28091,2.28069,2.2807,23600000.0
2006-03-10 07:55:00,2.28068,2.28087,2.28044,2.28074,36900000.0
2006-03-10 07:56:00,2.28083,2.28089,2.28061,2.28061,31600000.0
2006-03-10 07:57:00,2.28068,2.28083,2.28047,2.28047,31300000.0
2006-03-10 07:58:00,2.28059,2.28085,2.28059,2.28085,22200000.0
2006-03-10 07:59:00,2.28079,2.28098,2.28076,2.28088,28800000.0
2006-03-10 08:00:00,2.28109,2.2813,2.28107,2.2811,30500000.0
2006-03-10 08:01:00,2.28107,2.2811,2.28092,2.28093,52700000.0
2006-03-10 08:02:00,2.28082,2.28112,2.28082,2.28112,34200000.0
2006-03-10 08:03:00,2.28111,2.28131,2.28111,2.28128,49200000.0
2006-03-10 08:04:00,2.28107,2.2811,2.281,2.28107,57200000.0
2006-03-10 08:05:00,2.28092,2.2811,2.28092,2.28096,16800000.0
2006-03-10 08:06:00,2.28094,2.28112,2.28094,2.28098,41900000.0
2006-03-10 08:07:00,2.28095,2.28119,2.28084,2.28102,46100000.0
2006-03-10 08:08:00,2.28107,2.28112,2.28094,2.28094,38100000.0
2006-03-10 08:09:00,2.28096,2.28098,2.28087,2.28091,20400000.0
2006-03-10 08:10:00,2.281,2.28128,2.281,2.2811,29400000.0
2006-03-10 08:11:00,2.28103,2.28118,2.28103,2.28117,47700000.0
2006-03-10 08:12:00,2.28121,2.28147,2.28121,2.28147,13400000.0
2006-03-10 08:13:00,2.28154,2.28154,2.28133,2.28141,33200000.0
2006-03-10 08:14:00,2.28168,2.28168,2.28133,2.28133,27700000.0
2006-03-10 08:15:00,2.28153,2.28153,2.28123,2.28139,37300000.0
2006-03-10 08:16:00,2.28118,2.28127,2.28099,2.28105,38900000.0
2006-03-10 08:17:00,2.28115,2.28118,2.28113,2.28118,24400000.0
2006-03-10 08:18:00,2.28135,2.28135,2.28113,2.2812,32100000.0
2006-03-10 08:19:00,2.28125,2.28126,2.2811,2.28126,23700000.0
2006-03-10 08:20:00,2.28102,2.28122,2.28102,2.28122,45200000.0
2006-03-10 08:21:00,2.28113,2.28132,2.28113,2.28123,22400000.0
2006-03-10 08:22:00,2.28128,2.28144,2.28125,2.28125,27800000.0
2006-03-10 08:23:00,2.28127,2.2813,2.28117,2.28117,37000000.0
2006-03-10 08:24:00,2.28107,2.28125,2.28102,2.28105,59300000.0
2006-03-10 08:25:00,2.28105,2.28105,2.28105,2.28105,2200000.0
2006-03-10 08:26:00,2.2812,2.28128,2.28117,2.2812,26700000.0
2006-03-10 08:27:00,2.28125,2.28137,2.28118,2.28126,20600000.0
2006-03-10 08:28:00,2.2812,2.28124,2.28104,2.28104,49400000.0
2006-03-10 08:29:00,2.28107,2.28109,2.28101,2.28109,27100000.0
2006-03-10 08:30:00,2.28105,2.28132,2.28096,2.28105,19900000.0
2006-03-10 08:31:00,2.28113,2.28113,2.28084,2.28096,52000000.0
2006-03-10 08:32:00,2.28086,2.28087,2.2807,2.28087,29700000.0
2006-03-10 08:33:00,2.28101,2.28101,2.28078,2.28078,13200000.0
2006-03-10 08:34:00,2.28085,2.28105,2.2808,2.28085,38600000.0
2006-03-10 08:35:00,2.28085,2.28095,2.28085,2.28085,17800000.0
2006-03-10 08:36:00,2.28084,2.28084,2.28057,2.28057,16400000.0
2006-03-10 08:37:00,2.28052,2.28079,2.28032,2.28078,35700000.0
2006-03-10 08:38:00,2.28077,2.28093,2.28077,2.28093,15200000.0
2006-03-10 08:39:00,2.28093,2.28102,2.28079,2.28083,34700000.0
2006-03-10 08:40:00,2.28073,2.28112,2.28066,2.28112,27900000.0
2006-03-10 08:41:00,2.28105,2.28114,2.28084,2.28091,38900000.0
2006-03-10 08:42:00,2.28081,2.28094,2.2807,2.28074,50100000.0
2006-03-10 08:43:00,2.28066,2.28106,2.28066,2.28098,30400000.0
2006-03-10 08:44:00,2.28104,2.28145,2.28104,2.28115,20300000.0
2006-03-10 08:45:00,2.28107,2.28121,2.28103,2.28108,31200000.0
2006-03-10 08:46:00,2.28102,2.28126,2.28102,2.28115,22400000.0
2006-03-10 08:47:00,2.28126,2.28131,2.28098,2.28127,39000000.0
2006-03-10 08:48:00,2.28122,2.28134,2.28117,2.28119,17400000.0
2006-03-10 08:49:00,2.28137,2.28138,2.28119,2.28119,22000000.0
2006-03-10 08:50:00,2.28112,2.28161,2.28112,2.28161,17700000.0
2006-03-10 08:51:00,2.28148,2.28151,2.28115,2.28115,20500000.0
2006-03-10 08:52:00,2.2812,2.28136,2.28116,2.2812,37300000.0
2006-03-10 08:53:00,2.2812,2.28139,2.28112,2.28139,30000000.0
2006-03-10 08:54:00,2.28131,2.28135,2.2811,2.2811,28300000.0
2006-03-10 08:55:00,2.28106,2.28116,2.28099,2.28102,43500000.0
2006-03-10 08:56:00,2.28097,2.2813,2.28097,2.2811,24700000.0
2006-03-10 08:57:00,2.28112,2.28127,2.28089,2.28108,38200000.0
2006-03-10 08:58:00,2.28114,2.28114,2.28089,2.28105,41700000.0
2006-03-10 08:59:00,2.28105,2.28109,2.28086,2.28109,33300000.0
2006-03-10 09:00:00,2.2812,2.28146,2.28108,2.28142,34300000.0
2006-03-10 09:01:00,2.28168,2.28168,2.28132,2.2814,23400000.0
2006-03-10 09:02:00,2.28125,2.28146,2.28117,2.28117,35800000.0
2006-03-10 09:03:00,2.28118,2.28133,2.28118,2.28132,29900000.0
2006-03-10 09:04:00,2.28134,2.28134,2.28098,2.28114,40400000.0
2006-03-10 09:05:00,2.281,2.281,2.28064,2.28064,14400000.0
2006-03-10 09:06:00,2.28063,2.28076,2.28041,2.28041,26200000.0
2006-03-10 09:07:00,2.28055,2.28084,2.28045,2.28067,42800000.0
2006-03-10 09:08:00,2.28059,2.28077,2.28048,2.28072,36600000.0
2006-03-10 09:09:00,2.28079,2.28106,2.28079,2.28092,50300000.0
2006-03-10 09:10:00,2.28087,2.28087,2.28078,2.28078,6000000.0
2006-03-10 09:11:00,2.28071,2.28071,2.28047,2.2806,33800000.0
2006-03-10 09:12:00,2.28041,2.28045,2.28017,2.28017,23200000.0
2006-03-10 09:13:00,2.28014,2.28035,2.28014,2.28035,30500000.0
2006-03-10 09:14:00,2.28025,2.28025,2.28005,2.28014,40000000.0
2006-03-10 09:15:00,2.2801,2.28022,2.28001,2.28022,19000000.0
2006-03-10 09:16:00,2.28016,2.28028,2.28004,2.28028,41800000.0
2006-03-10 09:17:00,2.28019,2.28019,2.27991,2.28003,28700000.0
2006-03-10 09:18:00,2.28001,2.28038,2.28001,2.28018,26900000.0
2006-03-10 09:19:00,2.28007,2.2801,2.27996,2.27996,27600000.0
2006-03-10 09:20:00,2.28005,2.28013,2.28004,2.2801,16900000.0
2006-03-10 09:21:00,2.28034,2.28034,2.28017,2.28017,43600000.0
2006-03-10 09:22:00,2.28023,2.28023,2.2798,2.2798,45800000.0
2006-03-10 09:23:00,2.2799,2.28002,2.2798,2.28002,26000000.0
2006-03-10 09:24:00,2.27991,2.28001,2.27985,2.27987,44400001.0
2006-03-10 09:25:00,2.27966,2.27978,2.27966,2.27973,30000000.0
2006-03-10 09:26:00,2.27972,2.27981,2.27968,2.2797,33600000.0
2006-03-10 09:27:00,2.27973,2.27993,2.27966,2.27993,42600000.0
2006-03-10 09:28:00,2.27977,2.27977,2.2796,2.27972,26200000.0
2006-03-10 09:29:00,2.27961,2.27973,2.27954,2.27971,45400000.0
2006-03-10 09:30:00,2.27966,2.28008,2.27966,2.27996,50000000.0
2006-03-10 09:31:00,2.28006,2.2801,2.2798,2.2798,23500000.0
2006-03-10 09:32:00,2.27978,2.27978,2.27948,2.27963,53600000.0
2006-03-10 09:33:00,2.27963,2.28001,2.27963,2.2799,46000000.0
2006-03-10 09:34:00,2.28019,2.2805,2.28019,2.2805,18400000.0
2006-03-10 09:35:00,2.28044,2.28063,2.28041,2.28049,68900000.0
2006-03-10 09:36:00,2.2806,2.2806,2.27984,2.27986,36800000.0
2006-03-10 09:37:00,2.27996,2.28002,2.27969,2.27995,26000000.0
2006-03-10 09:38:00,2.2802,2.28027,2.2799,2.28021,50899999.0
2006-03-10 09:39:00,2.28015,2.28015,2.27984,2.27985,56800000.0
2006-03-10 09:40:00,2.27979,2.27995,2.27977,2.2799,15700000.0
2006-03-10 09:41:00,2.27989,2.28043,2.27989,2.28043,39100000.0
2006-03-10 09:42:00,2.2803,2.28045,2.28028,2.28045,29200000.0
2006-03-10 09:43:00,2.28064,2.28073,2.28039,2.28056,32000000.0
2006-03-10 09:44:00,2.28057,2.28072,2.28036,2.28068,32800000.0
2006-03-10 09:45:00,2.28059,2.28072,2.28045,2.28045,26500000.0
2006-03-10 09:46:00,2.28063,2.28112,2.28063,2.2811,14800000.0
2006-03-10 09:47:00,2.28083,2.28083,2.28065,2.28065,21800000.0
2006-03-10 09:48:00,2.28067,2.2807,2.28051,2.28067,39800000.0
2006-03-10 09:49:00,2.28075,2.28075,2.28041,2.28061,32300000.0
2006-03-10 09:50:00,2.28087,2.28095,2.28062,2.28062,28700000.0
2006-03-10 09:51:00,2.28075,2.28101,2.28066,2.28099,27200000.0
2006-03-10 09:52:00,2.28113,2.28113,2.28091,2.28095,32400000.0
2006-03-10 09:53:00,2.28087,2.28098,2.28081,2.28098,24000000.0
2006-03-10 09:54:00,2.28122,2.28128,2.28111,2.28127,43200000.0
2006-03-10 09:55:00,2.28134,2.28145,2.28121,2.28128,28600000.0
2006-03-10 09:56:00,2.2814,2.2816,2.2814,2.28141,41400000.0
2006-03-10 09:57:00,2.28138,2.28153,2.28126,2.28153,35200000.0
2006-03-10 09:58:00,2.28165,2.2819,2.28151,2.2819,24900000.0
2006-03-10 09:59:00,2.282,2.282,2.28175,2.2819,52900000.0
2006-03-10 10:00:00,2.28184,2.28193,2.28177,2.28177,62900000.0
2006-03-10 10:01:00,2.28198,2.28198,2.28178,2.28178,31200000.0
2006-03-10 10:02:00,2.28183,2.28191,2.28175,2.28176,34300000.0
2006-03-10 10:03:00,2.2817,2.2817,2.28144,2.28144,29800000.0
2006-03-10 10:04:00,2.28163,2.28172,2.28143,2.28158,36200000.0
2006-03-10 10:05:00,2.28154,2.28162,2.28144,2.28162,21500000.0
2006-03-10 10:06:00,2.28177,2.28177,2.28149,2.28171,37000000.0
2006-03-10 10:07:00,2.28177,2.28177,2.28137,2.28161,64999999.0
2006-03-10 10:08:00,2.28166,2.28184,2.28166,2.28184,16200000.0
2006-03-10 10:09:00,2.28174,2.28186,2.28174,2.28184,29700000.0
2006-03-10 10:10:00,2.28185,2.28185,2.2816,2.28174,20400000.0
2006-03-10 10:11:00,2.28162,2.28178,2.28161,2.28177,22800000.0
2006-03-10 10:12:00,2.28189,2.28195,2.28189,2.28195,11600000.0
2006-03-10 10:13:00,2.28197,2.2821,2.28195,2.2821,35800000.0
2006-03-10 10:14:00,2.2821,2.2821,2.28178,2.28181,26600000.0
2006-03-10 10:15:00,2.28191,2.28196,2.28173,2.28184,15000000.0
2006-03-10 10:16:00,2.28188,2.28215,2.28176,2.28193,39900000.0
2006-03-10 10:17:00,2.28191,2.28204,2.2818,2.28204,40100000.0
2006-03-10 10:18:00,2.28177,2.28198,2.28162,2.28198,37600000.0
2006-03-10 10:19:00,2.28183,2.28237,2.28183,2.28222,24700000.0
2006-03-10 10:20:00,2.28214,2.28219,2.28212,2.28216,25200000.0
2006-03-10 10:21:00,2.28195,2.28195,2.28182,2.28191,18000000.0
2006-03-10 10:22:00,2.28192,2.28211,2.28182,2.28203,38500000.0
2006-03-10 10:23:00,2.28203,2.28215,2.28194,2.28205,39100000.0
2006-03-10 10:24:00,2.28204,2.28214,2.28202,2.28207,33500000.0
2006-03-10 10:25:00,2.28187,2.28197,2.28173,2.2818,31000000.0
2006-03-10 10:26:00,2.28183,2.28193,2.28172,2.28193,44399998.0
2006-03-10 10:27:00,2.28193,2.28206,2.28185,2.28198,44100000.0
2006-03-10 10:28:00,2.28182,2.28183,2.28166,2.2817,43100000.0
2006-03-10 10:29:00,2.2817,2.28178,2.2816,2.28173,45600001.0
2006-03-10 10:30:00,2.28159,2.28169,2.2815,2.28156,26200000.0
2006-03-10 10:31:00,2.28151,2.28175,2.28151,2.28175,23500000.0
2006-03-10 10:32:00,2.28176,2.28192,2.28155,2.28161,40300000.0
2006-03-10 10:33:00,2.28154,2.28154,2.28135,2.2814,39400000.0
2006-03-10 10:34:00,2.28146,2.2817,2.28146,2.28148,24800000.0
2006-03-10 10:35:00,2.2815,2.28181,2.28145,2.28181,35200000.0
2006-03-10 10:36:00,2.28191,2.28196,2.28178,2.28185,26600000.0
2006-03-10 10:37:00,2.28187,2.28197,2.28172,2.2818,42400000.0
2006-03-10 10:38:00,2.28183,2.28183,2.28138,2.28157,21600000.0
2006-03-10 10:39:00,2.2815,2.28185,2.28149,2.28185,28000000.0
2006-03-10 10:40:00,2.28184,2.28184,2.28149,2.28163,33500000.0
2006-03-10 10:41:00,2.28163,2.28173,2.28138,2.28173,24500000.0
2006-03-10 10:42:00,2.28163,2.28174,2.2816,2.28174,32200000.0
2006-03-10 10:43:00,2.28163,2.28179,2.28152,2.28179,34600000.0
2006-03-10 10:44:00,2.28164,2.28176,2.28146,2.2815,41600000.0
2006-03-10 10:45:00,2.28153,2.28174,2.28153,2.28174,34200000.0
2006-03-10 10:46:00,2.28195,2.28203,2.28182,2.28192,43500000.0
2006-03-10 10:47:00,2.28191,2.28205,2.28186,2.28205,18800000.0
2006-03-10 10:48:00,2.28203,2.28227,2.28203,2.28212,35500000.0
2006-03-10 10:49:00,2.28228,2.28262,2.28228,2.28252,34000000.0
2006-03-10 10:50:00,2.28258,2.28265,2.28246,2.28265,29700000.0
2006-03-10 10:51:00,2.28278,2.28316,2.28278,2.28301,27000000.0
2006-03-10 10:52:00,2.28307,2.28321,2.28289,2.28295,23000000.0
2006-03-10 10:53:00,2.28316,2.28351,2.28316,2.28345,19300000.0
2006-03-10 10:54:00,2.28352,2.2836,2.28339,2.28339,23800000.0
2006-03-10 10:55:00,2.28328,2.28378,2.28313,2.28378,59900000.0
2006-03-10 10:56:00,2.28405,2.28445,2.2839,2.28434,28400000.0
2006-03-10 10:57:00,2.28455,2.28478,2.28427,2.28433,48200000.0
2006-03-10 10:58:00,2.28426,2.28426,2.28381,2.28383,23600000.0
2006-03-10 10:59:00,2.28382,2.28415,2.28382,2.28409,61300000.0
2006-03-10 11:00:00,2.28407,2.28442,2.28402,2.28438,41300000.0
2006-03-10 11:01:00,2.28426,2.28426,2.28389,2.28392,40400000.0
2006-03-10 11:02:00,2.28398,2.28408,2.28387,2.28408,31000000.0
2006-03-10 11:03:00,2.28397,2.284,2.28386,2.2839,31100000.0
2006-03-10 11:04:00,2.28385,2.28394,2.28373,2.28373,24500000.0
2006-03-10 11:05:00,2.28358,2.28358,2.28328,2.28329,55000000.0
2006-03-10 11:06:00,2.28354,2.28355,2.28308,2.28324,43500000.0
2006-03-10 11:07:00,2.28318,2.2834,2.28318,2.28334,30700000.0
2006-03-10 11:08:00,2.28334,2.28355,2.28333,2.28333,34500000.0
2006-03-10 11:09:00,2.2833,2.28347,2.2833,2.2834,33600000.0
2006-03-10 11:10:00,2.28339,2.28368,2.28324,2.28324,21200000.0
2006-03-10 11:11:00,2.28334,2.28344,2.28329,2.2834,44800000.0
2006-03-10 11:12:00,2.28348,2.2836,2.28333,2.2836,51200000.0
2006-03-10 11:13:00,2.2835,2.2835,2.28322,2.28342,37800000.0
2006-03-10 11:14:00,2.28353,2.2836,2.28334,2.28343,53800000.0
2006-03-10 11:15:00,2.28357,2.28376,2.28349,2.28369,33100000.0
2006-03-10 11:16:00,2.28354,2.28375,2.28354,2.28375,28300000.0
2006-03-10 11:17:00,2.28388,2.28402,2.28373,2.28383,35200000.0
2006-03-10 11:18:00,2.28385,2.28401,2.28377,2.28401,19800000.0
2006-03-10 11:19:00,2.28393,2.28393,2.28373,2.28385,25000000.0
2006-03-10 11:20:00,2.28395,2.28424,2.28386,2.28424,47600000.0
2006-03-10 11:21:00,2.28402,2.28464,2.28402,2.28464,29600000.0
2006-03-10 11:22:00,2.28447,2.28447,2.28411,2.28417,21000000.0
2006-03-10 11:23:00,2.28413,2.28423,2.284,2.28408,53100000.0
2006-03-10 11:24:00,2.28419,2.28424,2.28401,2.2842,32900000.0
2006-03-10 11:25:00,2.28421,2.28435,2.2841,2.28414,29200000.0
2006-03-10 11:26:00,2.28405,2.28405,2.28386,2.28387,17600000.0
2006-03-10 11:27:00,2.28383,2.28403,2.28375,2.28375,37800000.0
2006-03-10 11:28:00,2.28366,2.28379,2.28358,2.28378,49600000.0
2006-03-10 11:29:00,2.28376,2.28382,2.28361,2.28361,33700000.0
2006-03-10 11:30:00,2.28361,2.28382,2.28356,2.28382,31700000.0
2006-03-10 11:31:00,2.28374,2.2839,2.28368,2.28368,58600000.0
2006-03-10 11:32:00,2.28356,2.28356,2.28334,2.28353,25300000.0
2006-03-10 11:33:00,2.28345,2.28363,2.28332,2.28332,69300000.0
2006-03-10 11:34:00,2.28314,2.28327,2.28305,2.28314,52200000.0
2006-03-10 11:35:00,2.28318,2.28341,2.28314,2.2832,19200000.0
2006-03-10 11:36:00,2.28338,2.28355,2.28332,2.28355,41000000.0
2006-03-10 11:37:00,2.28348,2.28348,2.2833,2.28343,27400000.0
2006-03-10 11:38:00,2.28326,2.28353,2.28326,2.28331,52600001.0
2006-03-10 11:39:00,2.28329,2.28378,2.28329,2.28354,39900000.0
2006-03-10 11:40:00,2.28337,2.28386,2.28337,2.28386,22100000.0
2006-03-10 11:41:00,2.28374,2.28384,2.2836,2.2836,34700000.0
2006-03-10 11:42:00,2.28349,2.28376,2.28342,2.28344,42300000.0
2006-03-10 11:43:00,2.28351,2.28373,2.28351,2.2836,30200000.0
2006-03-10 11:44:00,2.28362,2.28364,2.28342,2.2835,27600000.0
2006-03-10 11:45:00,2.28354,2.28354,2.28324,2.28334,24600000.0
2006-03-10 11:46:00,2.28348,2.28358,2.28334,2.28334,20200000.0
2006-03-10 11:47:00,2.28344,2.28344,2.28329,2.28333,41500000.0
2006-03-10 11:48:00,2.28318,2.28334,2.2828,2.2828,46600000.0
2006-03-10 11:49:00,2.2827,2.28277,2.28247,2.2827,28000000.0
2006-03-10 11:50:00,2.2828,2.28293,2.28258,2.28293,39200000.0
2006-03-10 11:51:00,2.28322,2.28322,2.2828,2.28282,41800000.0
2006-03-10 11:52:00,2.28295,2.28308,2.2829,2.28305,25000000.0
2006-03-10 11:53:00,2.28296,2.2832,2.28292,2.28317,41600000.0
2006-03-10 11:54:00,2.28308,2.28313,2.283,2.283,48900001.0
2006-03-10 11:55:00,2.28299,2.28305,2.28285,2.28305,30900000.0
2006-03-10 11:56:00,2.28317,2.28322,2.28309,2.28322,33700000.0
2006-03-10 11:57:00,2.28328,2.28359,2.28319,2.28359,24000000.0
2006-03-10 11:58:00,2.28358,2.28358,2.28333,2.28342,31300000.0
2006-03-10 11:59:00,2.28354,2.28364,2.28342,2.28364,29200000.0
2006-03-10 12:00:00,2.28371,2.28386,2.28371,2.28373,31800000.0
2006-03-10 12:01:00,2.28379,2.28411,2.28379,2.28395,40500000.0
2006-03-10 12:02:00,2.28389,2.28409,2.28387,2.28387,15500000.0
2006-03-10 12:03:00,2.28387,2.28405,2.28377,2.28379,36700000.0
2006-03-10 12:04:00,2.28373,2.28398,2.28373,2.28377,27700000.0
2006-03-10 12:05:00,2.28398,2.28398,2.28369,2.28389,39800000.0
2006-03-10 12:06:00,2.28413,2.28417,2.28391,2.28417,29800000.0
2006-03-10 12:07:00,2.28421,2.28455,2.28419,2.2844,52800000.0
2006-03-10 12:08:00,2.28447,2.28457,2.28431,2.28431,28000000.0
2006-03-10 12:09:00,2.28422,2.28423,2.28386,2.28393,27400000.0
2006-03-10 12:10:00,2.28399,2.28413,2.28389,2.28403,47800000.0
2006-03-10 12:11:00,2.28414,2.28424,2.28413,2.28413,9400000.0
2006-03-10 12:12:00,2.28418,2.28442,2.28417,2.28442,24400000.0
2006-03-10 12:13:00,2.28442,2.28467,2.28441,2.28448,42500000.0
2006-03-10 12:14:00,2.28446,2.28458,2.28438,2.28445,34300000.0
2006-03-10 12:15:00,2.28456,2.28492,2.28453,2.28492,43400000.0
2006-03-10 12:16:00,2.2849,2.28499,2.28467,2.28494,46900000.0
2006-03-10 12:17:00,2.28509,2.28544,2.28506,2.28544,19700000.0
2006-03-10 12:18:00,2.28539,2.28542,2.28514,2.28522,38800000.0
2006-03-10 12:19:00,2.28518,2.28525,2.28502,2.2851,46300001.0
2006-03-10 12:20:00,2.28504,2.28505,2.28482,2.28501,22200000.0
2006-03-10 12:21:00,2.28493,2.28512,2.2849,2.2849,28000000.0
2006-03-10 12:22:00,2.28489,2.28493,2.2848,2.28487,26300000.0
2006-03-10 12:23:00,2.28497,2.28505,2.2848,2.28491,30300000.0
2006-03-10 12:24:00,2.28478,2.28478,2.28462,2.28468,21200000.0
2006-03-10 12:25:00,2.28492,2.28512,2.2849,2.28492,32500000.0
2006-03-10 12:26:00,2.28491,2.28497,2.2849,2.2849,9100000.0
2006-03-10 12:27:00,2.28482,2.28483,2.28458,2.28483,65900000.0
2006-03-10 12:28:00,2.28473,2.28482,2.28453,2.28482,24800000.0
2006-03-10 12:29:00,2.28481,2.28481,2.28434,2.28434,51500000.0
2006-03-10 12:30:00,2.28435,2.28435,2.28413,2.28429,67300000.0
2006-03-10 12:31:00,2.28436,2.28448,2.28424,2.28432,37300000.0
2006-03-10 12:32:00,2.28416,2.28437,2.28389,2.28437,31300000.0
2006-03-10 12:33:00,2.2843,2.28441,2.28402,2.28402,42100000.0
2006-03-10 12:34:00,2.28384,2.28384,2.28359,2.28359,9600000.0
2006-03-10 12:35:00,2.28351,2.28367,2.28342,2.28367,63200000.0
2006-03-10 12:36:00,2.28353,2.28353,2.28306,2.28306,16800000.0
2006-03-10 12:37:00,2.28294,2.28309,2.2829,2.28309,36000000.0
2006-03-10 12:38:00,2.28296,2.28318,2.28296,2.28302,29000000.0
2006-03-10 12:39:00,2.28294,2.28295,2.28269,2.2827,22000000.0
2006-03-10 12:40:00,2.28268,2.28308,2.28268,2.28282,37300000.0
2006-03-10 12:41:00,2.28281,2.28281,2.28236,2.2827,45100000.0
2006-03-10 12:42:00,2.2825,2.2825,2.28201,2.28201,76799999.0
2006-03-10 12:43:00,2.28197,2.28223,2.28197,2.28205,14100000.0
2006-03-10 12:44:00,2.28214,2.28227,2.28205,2.28207,44500000.0
2006-03-10 12:45:00,2.28211,2.28223,2.28176,2.28192,35900000.0
2006-03-10 12:46:00,2.28164,2.28191,2.28153,2.28191,37500000.0
2006-03-10 12:47:00,2.28195,2.28224,2.28184,2.28217,46100000.0
2006-03-10 12:48:00,2.28222,2.28223,2.28205,2.2822,57800000.0
2006-03-10 12:49:00,2.28226,2.28226,2.28204,2.28218,36700000.0
2006-03-10 12:50:00,2.2822,2.2822,2.28189,2.28217,28000000.0
2006-03-10 12:51:00,2.28212,2.28229,2.28208,2.28208,33000000.0
2006-03-10 12:52:00,2.28226,2.28239,2.28226,2.28232,22500000.0
2006-03-10 12:53:00,2.28272,2.28281,2.28263,2.28278,25400000.0
2006-03-10 12:54:00,2.2827,2.28282,2.2827,2.28275,21700000.0
2006-03-10 12:55:00,2.2827,2.28276,2.28268,2.28275,27400000.0
2006-03-10 12:56:00,2.28255,2.28267,2.28223,2.28223,62100000.0
2006-03-10 12:57:00,2.28211,2.28228,2.28206,2.28223,61700000.0
2006-03-10 12:58:00,2.28221,2.28222,2.28213,2.28222,24900000.0
2006-03-10 12:59:00,2.28242,2.28256,2.28217,2.28256,42300000.0
2006-03-10 13:00:00,2.28254,2.28264,2.28229,2.28229,46900000.0
2006-03-10 13:01:00,2.28227,2.28227,2.28176,2.28179,55400000.0
2006-03-10 13:02:00,2.28177,2.28195,2.28162,2.2817,52400000.0
2006-03-10 13:03:00,2.28168,2.28208,2.28168,2.28177,33800000.0
2006-03-10 13:04:00,2.28188,2.28195,2.28157,2.28157,13800000.0
2006-03-10 13:05:00,2.2816,2.28189,2.2816,2.28187,25100000.0
2006-03-10 13:06:00,2.28187,2.28187,2.2815,2.2815,26700000.0
2006-03-10 13:07:00,2.28129,2.28143,2.28118,2.28132,48100000.0
2006-03-10 13:08:00,2.28141,2.28149,2.28127,2.28127,12200000.0
2006-03-10 13:09:00,2.28126,2.28161,2.28126,2.28161,27600000.0
2006-03-10 13:10:00,2.28152,2.28182,2.28141,2.28177,45000000.0
2006-03-10 13:11:00,2.28184,2.28184,2.28164,2.28165,35200000.0
2006-03-10 13:12:00,2.2817,2.28195,2.28157,2.28157,15400000.0
2006-03-10 13:13:00,2.28158,2.28188,2.28158,2.28181,42100000.0
2006-03-10 13:14:00,2.28175,2.28192,2.2817,2.28192,56500000.0
2006-03-10 13:15:00,2.28185,2.28191,2.28157,2.28188,51600000.0
2006-03-10 13:16:00,2.28177,2.28214,2.28177,2.28194,50700000.0
2006-03-10 13:17:00,2.28185,2.28185,2.28152,2.28152,41800000.0
2006-03-10 13:18:00,2.28164,2.28214,2.28164,2.28211,28500000.0
2006-03-10 13:19:00,2.2823,2.28243,2.28224,2.28227,24900000.0
2006-03-10 13:20:00,2.28222,2.28232,2.28213,2.28218,25600000.0
2006-03-10 13:21:00,2.28229,2.28249,2.28221,2.28227,36000000.0
2006-03-10 13:22:00,2.28227,2.28236,2.28218,2.28236,29100000.0
2006-03-10 13:23:00,2.28226,2.28237,2.28212,2.28221,18400000.0
2006-03-10 13:24:00,2.28204,2.28206,2.28185,2.28185,31000000.0
2006-03-10 13:25:00,2.28195,2.2821,2.28182,2.28182,24000000.0
2006-03-10 13:26:00,2.28178,2.28178,2.28154,2.28166,53500000.0
2006-03-10 13:27:00,2.28148,2.2816,2.28139,2.2816,21700000.0
2006-03-10 13:28:00,2.28159,2.28174,2.28148,2.28152,34000000.0
2006-03-10 13:29:00,2.2816,2.28207,2.2816,2.28207,47600000.0
2006-03-10 13:30:00,2.28208,2.28217,2.28208,2.28217,8200000.0
2006-03-10 13:31:00,2.28196,2.2822,2.28196,2.2822,22700000.0
2006-03-10 13:32:00,2.28212,2.28229,2.28203,2.28218,60900001.0
2006-03-10 13:33:00,2.28211,2.28211,2.28178,2.28195,61800000.0
2006-03-10 13:34:00,2.28194,2.28223,2.28191,2.28223,33400000.0
2006-03-10 13:35:00,2.28229,2.28229,2.28214,2.28221,26100000.0
2006-03-10 13:36:00,2.28224,2.28259,2.2822,2.28259,28900000.0
2006-03-10 13:37:00,2.28244,2.28244,2.28222,2.28226,25100000.0
2006-03-10 13:38:00,2.2824,2.2824,2.28203,2.2821,22800000.0
2006-03-10 13:39:00,2.2821,2.28233,2.2821,2.28223,50000000.0
2006-03-10 13:40:00,2.28227,2.28232,2.28213,2.28232,38600000.0
2006-03-10 13:41:00,2.28228,2.28235,2.28204,2.28204,43800000.0
2006-03-10 13:42:00,2.28205,2.28232,2.282,2.28226,31400000.0
2006-03-10 13:43:00,2.28213,2.28243,2.28213,2.28222,40000000.0
2006-03-10 13:44:00,2.28249,2.28276,2.28232,2.28271,31000000.0
2006-03-10 13:45:00,2.28282,2.28291,2.28264,2.28285,31000000.0
2006-03-10 13:46:00,2.28277,2.28289,2.28258,2.28268,45800000.0
2006-03-10 13:47:00,2.28256,2.28256,2.28237,2.28237,29300000.0
2006-03-10 13:48:00,2.28245,2.28265,2.28245,2.28245,25300000.0
2006-03-10 13:49:00,2.28257,2.28269,2.28249,2.2826,33700000.0
2006-03-10 13:50:00,2.28253,2.2826,2.28243,2.2826,43000000.0
2006-03-10 13:51:00,2.28246,2.28265,2.28246,2.28254,27500000.0
2006-03-10 13:52:00,2.28275,2.28275,2.28245,2.28251,51100000.0
2006-03-10 13:53:00,2.28228,2.28228,2.2818,2.28203,40800000.0
2006-03-10 13:54:00,2.28188,2.28213,2.28188,2.28213,30500000.0
2006-03-10 13:55:00,2.28207,2.28235,2.28207,2.28215,29600000.0
2006-03-10 13:56:00,2.28213,2.28238,2.28212,2.28238,46100000.0
2006-03-10 13:57:00,2.28241,2.28242,2.28206,2.28242,19200000.0
2006-03-10 13:58:00,2.28244,2.28244,2.28219,2.28242,44900001.0
2006-03-10 13:59:00,2.28232,2.28238,2.28192,2.28192,20300000.0
2006-03-10 14:00:00,2.28182,2.2821,2.28178,2.2821,30800000.0
2006-03-10 14:01:00,2.28208,2.28229,2.28201,2.28227,26400000.0
2006-03-10 14:02:00,2.28206,2.28214,2.28188,2.28188,21600000.0
2006-03-10 14:03:00,2.28204,2.28224,2.28204,2.28216,36800000.0
2006-03-10 14:04:00,2.2821,2.2823,2.28193,2.2823,27800000.0
2006-03-10 14:05:00,2.28221,2.28221,2.28181,2.28189,28100000.0
2006-03-10 14:06:00,2.28177,2.28186,2.2817,2.28173,34600000.0
2006-03-10 14:07:00,2.28175,2.28202,2.28175,2.28185,28300000.0
2006-03-10 14:08:00,2.28204,2.28207,2.28182,2.28187,37300000.0
2006-03-10 14:09:00,2.28208,2.28226,2.28187,2.28209,25400000.0
2006-03-10 14:10:00,2.28221,2.28221,2.28176,2.28181,44600000.0
2006-03-10 14:11:00,2.28185,2.28233,2.28185,2.28207,48200000.0
2006-03-10 14:12:00,2.28234,2.28261,2.28209,2.28261,43999999.0
2006-03-10 14:13:00,2.2826,2.2826,2.28219,2.28226,30700000.0
2006-03-10 14:14:00,2.28235,2.28248,2.28216,2.28248,39000001.0
2006-03-10 14:15:00,2.28247,2.28257,2.2824,2.28256,54900000.0
2006-03-10 14:16:00,2.28246,2.2826,2.28246,2.28252,19000000.0
2006-03-10 14:17:00,2.28239,2.28269,2.28239,2.28253,38900000.0
2006-03-10 14:18:00,2.28269,2.28269,2.28247,2.28255,20600000.0
2006-03-10 14:19:00,2.28235,2.28249,2.28224,2.28233,43200000.0
2006-03-10 14:20:00,2.28247,2.28247,2.28212,2.28223,45700000.0
2006-03-10 14:21:00,2.2821,2.28223,2.28207,2.28223,50700001.0
2006-03-10 14:22:00,2.28222,2.28246,2.28191,2.28191,36300000.0
2006-03-10 14:23:00,2.28181,2.28208,2.28181,2.28192,32200000.0
2006-03-10 14:24:00,2.28193,2.28206,2.28191,2.28206,36600000.0
2006-03-10 14:25:00,2.28203,2.28229,2.28203,2.28217,28000000.0
2006-03-10 14:26:00,2.28214,2.28225,2.28195,2.28225,70300001.0
2006-03-10 14:27:00,2.28227,2.2825,2.28217,2.2825,37600000.0
2006-03-10 14:28:00,2.28238,2.28247,2.28236,2.2824,20400000.0
2006-03-10 14:29:00,2.28247,2.28247,2.28226,2.28226,12000000.0
2006-03-10 14:30:00,2.28233,2.28251,2.28229,2.28243,41100000.0
2006-03-10 14:31:00,2.2825,2.28279,2.28237,2.28279,12300000.0
2006-03-10 14:32:00,2.28285,2.28301,2.28284,2.28284,36200000.0
2006-03-10 14:33:00,2.28255,2.28275,2.28242,2.28271,19000000.0
2006-03-10 14:34:00,2.2827,2.28281,2.28244,2.28255,37200000.0
2006-03-10 14:35:00,2.28233,2.28237,2.28222,2.28223,39100000.0
2006-03-10 14:36:00,2.28219,2.28241,2.28219,2.28238,50900000.0
2006-03-10 14:37:00,2.28235,2.28268,2.28235,2.28254,30600000.0
2006-03-10 14:38:00,2.28257,2.28261,2.28239,2.28244,35200000.0
2006-03-10 14:39:00,2.28241,2.28264,2.28241,2.28244,37700000.0
2006-03-10 14:40:00,2.28258,2.28279,2.28222,2.28279,43500000.0
2006-03-10 14:41:00,2.28267,2.28267,2.28243,2.28257,43600000.0
2006-03-10 14:42:00,2.28264,2.28264,2.28224,2.28241,34000000.0
2006-03-10 14:43:00,2.28245,2.2826,2.28212,2.2826,57100000.0
2006-03-10 14:44:00,2.2825,2.2825,2.28197,2.2821,24600000.0
2006-03-10 14:45:00,2.28207,2.28234,2.28194,2.28201,65600000.0
2006-03-10 14:46:00,2.28197,2.28205,2.28189,2.28197,33600000.0
2006-03-10 14:47:00,2.28203,2.28207,2.28173,2.28173,71200000.0
2006-03-10 14:48:00,2.28179,2.28199,2.28179,2.2819,55299998.0
2006-03-10 14:49:00,2.28209,2.28221,2.28202,2.28203,25100000.0
2006-03-10 14:50:00,2.282,2.28221,2.28194,2.28216,45100000.0
2006-03-10 14:51:00,2.28219,2.28233,2.28202,2.28202,39700000.0
2006-03-10 14:52:00,2.28212,2.28222,2.28187,2.28187,68000001.0
2006-03-10 14:53:00,2.28192,2.28225,2.28192,2.28215,35900000.0
2006-03-10 14:54:00,2.28196,2.28205,2.28179,2.28194,35600000.0
2006-03-10 14:55:00,2.28183,2.28194,2.2817,2.2817,42600000.0
2006-03-10 14:56:00,2.28177,2.28188,2.28172,2.28178,24500000.0
2006-03-10 14:57:00,2.2818,2.28186,2.28158,2.28176,59000000.0
2006-03-10 14:58:00,2.28183,2.28187,2.28167,2.28171,54699999.0
2006-03-10 14:59:00,2.28168,2.28178,2.28168,2.28178,30600000.0
2006-03-10 15:00:00,2.2819,2.28215,2.2819,2.28196,36800000.0
2006-03-10 15:01:00,2.28203,2.28227,2.28202,2.28227,33700000.0
2006-03-10 15:02:00,2.28254,2.28272,2.28254,2.28272,42600001.0
2006-03-10 15:03:00,2.28265,2.28306,2.28257,2.2828,60100000.0
2006-03-10 15:04:00,2.28257,2.2826,2.28217,2.28229,39700000.0
2006-03-10 15:05:00,2.28243,2.28252,2.28239,2.2824,19200000.0
2006-03-10 15:06:00,2.28218,2.2824,2.28218,2.28222,67200000.0
2006-03-10 15:07:00,2.28217,2.28226,2.28196,2.28212,29900000.0
2006-03-10 15:08:00,2.2823,2.2823,2.28209,2.28219,25600000.0
2006-03-10 15:09:00,2.28227,2.28255,2.28227,2.28255,28000000.0
2006-03-10 15:10:00,2.28255,2.28255,2.28233,2.2824,27400000.0
2006-03-10 15:11:00,2.28236,2.28246,2.2822,2.28232,55600000.0
2006-03-10 15:12:00,2.2825,2.28269,2.2822,2.2822,34000000.0
2006-03-10 15:13:00,2.28239,2.28248,2.28219,2.28236,25700000.0
2006-03-10 15:14:00,2.28254,2.28254,2.28215,2.28238,24200000.0
2006-03-10 15:15:00,2.28251,2.28251,2.28218,2.28232,18400000.0
2006-03-10 15:16:00,2.28232,2.28256,2.2822,2.28243,26800000.0
2006-03-10 15:17:00,2.28242,2.28254,2.28226,2.28239,48400000.0
2006-03-10 15:18:00,2.28245,2.28249,2.28215,2.28234,62100000.0
2006-03-10 15:19:00,2.28228,2.28252,2.28219,2.28241,41900000.0
2006-03-10 15:20:00,2.28248,2.28266,2.28248,2.28265,25900000.0
2006-03-10 15:21:00,2.28272,2.2828,2.28241,2.2828,27200000.0
2006-03-10 15:22:00,2.28276,2.28318,2.28276,2.28318,20700000.0
2006-03-10 15:23:00,2.28303,2.28318,2.28303,2.28316,25200000.0
2006-03-10 15:24:00,2.28325,2.28348,2.28307,2.2832,24400000.0
2006-03-10 15:25:00,2.28317,2.28317,2.28233,2.28257,30000000.0
2006-03-10 15:26:00,2.28255,2.28257,2.28234,2.28242,29300000.0
2006-03-10 15:27:00,2.28249,2.28278,2.28249,2.28272,24100000.0
2006-03-10 15:28:00,2.28289,2.28335,2.28289,2.28327,42800000.0
2006-03-10 15:29:00,2.28321,2.28321,2.28236,2.28236,17100000.0
2006-03-10 15:30:00,2.28223,2.28232,2.28129,2.28196,43200000.0
2006-03-10 15:31:00,2.2821,2.28356,2.28189,2.28343,49000000.0
2006-03-10 15:32:00,2.28273,2.28294,2.28209,2.28241,32800000.0
2006-03-10 15:33:00,2.28218,2.28221,2.28055,2.28055,16600000.0
2006-03-10 15:34:00,2.28017,2.28043,2.27913,2.27925,29100000.0
2006-03-10 15:35:00,2.27879,2.2791,2.27842,2.27842,59300000.0
2006-03-10 15:36:00,2.27842,2.27943,2.27796,2.27943,42000000.0
2006-03-10 15:37:00,2.27972,2.27991,2.2795,2.27962,61100000.0
2006-03-10 15:38:00,2.27981,2.28015,2.27968,2.27979,51400000.0
2006-03-10 15:39:00,2.27978,2.28058,2.27964,2.28037,28600000.0
2006-03-10 15:40:00,2.28077,2.28198,2.28077,2.28191,37200000.0
2006-03-10 15:41:00,2.28163,2.28163,2.28081,2.28081,22800000.0
2006-03-10 15:42:00,2.28096,2.28137,2.28096,2.28136,45400000.0
2006-03-10 15:43:00,2.28139,2.28139,2.2809,2.28122,37800000.0
2006-03-10 15:44:00,2.28096,2.28109,2.2807,2.2807,43900000.0
2006-03-10 15:45:00,2.28047,2.28074,2.28029,2.28035,41600000.0
2006-03-10 15:46:00,2.28047,2.28077,2.27934,2.27934,20000000.0
2006-03-10 15:47:00,2.27936,2.27988,2.27914,2.27988,31200000.0
2006-03-10 15:48:00,2.27988,2.28065,2.27983,2.28033,38500000.0
2006-03-10 15:49:00,2.28058,2.28064,2.28032,2.28042,51300000.0
2006-03-10 15:50:00,2.28023,2.28041,2.28002,2.2801,50200000.0
2006-03-10 15:51:00,2.2802,2.28038,2.27995,2.27995,21200000.0
2006-03-10 15:52:00,2.28015,2.28083,2.28011,2.28067,26200000.0
2006-03-10 15:53:00,2.28027,2.28056,2.28022,2.28041,25800000.0
2006-03-10 15:54:00,2.28041,2.28052,2.28018,2.28035,28500000.0
2006-03-10 15:55:00,2.28059,2.28079,2.28036,2.28042,26000000.0
2006-03-10 15:56:00,2.28053,2.28081,2.28051,2.28057,27900000.0
2006-03-10 15:57:00,2.28066,2.28077,2.28054,2.28077,42300000.0
2006-03-10 15:58:00,2.28062,2.2808,2.28046,2.28053,47800000.0
2006-03-10 15:59:00,2.28039,2.28039,2.27953,2.27958,29200000.0
2006-03-10 16:00:00,2.28004,2.28043,2.27981,2.28043,61400000.0
2006-03-10 16:01:00,2.28008,2.28008,2.2784,2.2784,9200000.0
2006-03-10 16:02:00,2.27835,2.27869,2.27835,2.27854,37600000.0
2006-03-10 16:03:00,2.27872,2.2791,2.27872,2.2791,11600000.0
2006-03-10 16:04:00,2.27916,2.28002,2.27916,2.27984,38100000.0
2006-03-10 16:05:00,2.27996,2.28025,2.27975,2.27975,25500000.0
2006-03-10 16:06:00,2.27972,2.2798,2.27899,2.27899,37500000.0
2006-03-10 16:07:00,2.279,2.27917,2.27891,2.27899,33900000.0
2006-03-10 16:08:00,2.27889,2.27938,2.27889,2.27917,23900000.0
2006-03-10 16:09:00,2.27896,2.27939,2.27888,2.27927,39200000.0
2006-03-10 16:10:00,2.27928,2.27964,2.27928,2.27957,31000000.0
2006-03-10 16:11:00,2.27957,2.27977,2.27944,2.27967,23000000.0
2006-03-10 16:12:00,2.27979,2.28,2.2797,2.27977,49700000.0
2006-03-10 16:13:00,2.27966,2.28004,2.27964,2.28004,33200000.0
2006-03-10 16:14:00,2.28009,2.28009,2.2797,2.27975,45800000.0
2006-03-10 16:15:00,2.27904,2.27904,2.27859,2.27859,6800000.0
2006-03-10 16:16:00,2.27811,2.27878,2.27807,2.27873,38900000.0
2006-03-10 16:17:00,2.2785,2.2787,2.27837,2.27869,32900000.0
2006-03-10 16:18:00,2.27856,2.27856,2.27815,2.27836,25300000.0
2006-03-10 16:19:00,2.27864,2.27887,2.27859,2.27877,26300000.0
2006-03-10 16:20:00,2.27885,2.27901,2.27851,2.27864,26000000.0
2006-03-10 16:21:00,2.27884,2.27909,2.27865,2.27905,32100000.0
2006-03-10 16:22:00,2.27903,2.27955,2.27901,2.27954,55100000.0
2006-03-10 16:23:00,2.27936,2.27988,2.27936,2.2796,29600000.0
2006-03-10 16:24:00,2.27909,2.27909,2.27801,2.2781,27100000.0
2006-03-10 16:25:00,2.2781,2.27842,2.27804,2.2784,44500000.0
2006-03-10 16:26:00,2.27831,2.27857,2.27799,2.27799,51900000.0
2006-03-10 16:27:00,2.27804,2.27849,2.27796,2.27847,24600000.0
2006-03-10 16:28:00,2.27899,2.27914,2.27866,2.27894,37700000.0
2006-03-10 16:29:00,2.27887,2.27924,2.27853,2.27853,29500000.0
2006-03-10 16:30:00,2.27844,2.27899,2.27844,2.27875,33000000.0
2006-03-10 16:31:00,2.2786,2.27912,2.2786,2.27894,32900000.0
2006-03-10 16:32:00,2.2788,2.27889,2.27839,2.27869,41100000.0
2006-03-10 16:33:00,2.27863,2.27927,2.27863,2.27927,29400000.0
2006-03-10 16:34:00,2.27935,2.27978,2.27935,2.2797,41600000.0
2006-03-10 16:35:00,2.27972,2.28057,2.27972,2.28057,29800000.0
2006-03-10 16:36:00,2.28032,2.28044,2.28017,2.28044,20000000.0
2006-03-10 16:37:00,2.2806,2.28105,2.28046,2.28105,40800000.0
2006-03-10 16:38:00,2.2812,2.28133,2.2807,2.28072,40200000.0
2006-03-10 16:39:00,2.2808,2.28087,2.28068,2.28087,42600000.0
2006-03-10 16:40:00,2.28088,2.28088,2.28031,2.28045,30700000.0
2006-03-10 16:41:00,2.28018,2.2808,2.28005,2.28052,42500000.0
2006-03-10 16:42:00,2.28057,2.28063,2.27997,2.27997,41400000.0
2006-03-10 16:43:00,2.28006,2.28056,2.27986,2.28047,36700000.0
2006-03-10 16:44:00,2.28029,2.28071,2.28029,2.2804,24600000.0
2006-03-10 16:45:00,2.28052,2.28086,2.28045,2.28086,44000000.0
2006-03-10 16:46:00,2.28101,2.28108,2.28077,2.28108,61899999.0
2006-03-10 16:47:00,2.28136,2.28136,2.28103,2.2811,32500000.0
2006-03-10 16:48:00,2.28088,2.2811,2.28083,2.28088,41200000.0
2006-03-10 16:49:00,2.28081,2.2812,2.28071,2.28112,39500000.0
2006-03-10 16:50:00,2.28135,2.28154,2.28112,2.28137,48500000.0
2006-03-10 16:51:00,2.28118,2.28144,2.28099,2.28142,38000000.0
2006-03-10 16:52:00,2.28114,2.28114,2.28068,2.28107,32600000.0
2006-03-10 16:53:00,2.28118,2.28118,2.28097,2.28107,36400000.0
2006-03-10 16:54:00,2.28106,2.28112,2.28075,2.2808,45700000.0
2006-03-10 16:55:00,2.28059,2.2809,2.28052,2.28059,38000000.0
2006-03-10 16:56:00,2.28048,2.28075,2.28045,2.28075,40800000.0
2006-03-10 16:57:00,2.28078,2.28078,2.28049,2.28049,14900000.0
2006-03-10 16:58:00,2.28013,2.28013,2.27926,2.27951,28900000.0
2006-03-10 16:59:00,2.27951,2.27986,2.2795,2.27968,29900000.0
2006-03-10 17:00:00,2.27952,2.27952,2.27907,2.27907,54500000.0
2006-03-10 17:01:00,2.27917,2.27923,2.27905,2.27905,29500000.0
2006-03-10 17:02:00,2.27895,2.27935,2.27895,2.27904,30900000.0
2006-03-10 17:03:00,2.27907,2.27926,2.27868,2.27875,30600000.0
2006-03-10 17:04:00,2.27877,2.27887,2.27848,2.27848,45600000.0
2006-03-10 17:05:00,2.27843,2.2785,2.27816,2.27846,39400000.0
2006-03-10 17:06:00,2.27829,2.27829,2.27729,2.27729,53500000.0
2006-03-10 17:07:00,2.27738,2.27752,2.27708,2.27725,37600000.0
2006-03-10 17:08:00,2.27736,2.27788,2.27736,2.27772,25800000.0
2006-03-10 17:09:00,2.27789,2.27808,2.27784,2.27808,46700000.0
2006-03-10 17:10:00,2.27806,2.27832,2.27788,2.27828,45100000.0
2006-03-10 17:11:00,2.27823,2.27846,2.2782,2.27834,43800000.0
2006-03-10 17:12:00,2.27841,2.2785,2.27825,2.27838,35700000.0
2006-03-10 17:13:00,2.27825,2.27835,2.27799,2.27811,42100000.0
2006-03-10 17:14:00,2.27807,2.27825,2.27803,2.27807,27400000.0
2006-03-10 17:15:00,2.27801,2.27832,2.27801,2.27831,21800000.0
2006-03-10 17:16:00,2.27821,2.2783,2.27803,2.27808,33300000.0
2006-03-10 17:17:00,2.27817,2.27818,2.27759,2.27765,26300000.0
2006-03-10 17:18:00,2.27774,2.27774,2.27751,2.27759,53700000.0
2006-03-10 17:19:00,2.27776,2.27779,2.27743,2.27746,38700000.0
2006-03-10 17:20:00,2.2776,2.2776,2.27656,2.27687,68400000.0
2006-03-10 17:21:00,2.27697,2.27722,2.27697,2.27707,49700000.0
2006-03-10 17:22:00,2.27711,2.27744,2.27711,2.27739,28700000.0
2006-03-10 17:23:00,2.2777,2.27792,2.27764,2.27773,35600000.0
2006-03-10 17:24:00,2.27762,2.27805,2.27762,2.27789,44000000.0
2006-03-10 17:25:00,2.27775,2.27795,2.27762,2.27764,37700000.0
2006-03-10 17:26:00,2.27737,2.27762,2.27737,2.27762,30000000.0
2006-03-10 17:27:00,2.27746,2.27746,2.27707,2.27724,27900000.0
2006-03-10 17:28:00,2.27747,2.27807,2.27747,2.27807,30400000.0
2006-03-10 17:29:00,2.27811,2.27825,2.2778,2.27782,38800000.0
2006-03-10 17:30:00,2.2778,2.27809,2.27764,2.27793,41400000.0
2006-03-10 17:31:00,2.27819,2.27839,2.2779,2.27806,22400000.0
2006-03-10 17:32:00,2.27802,2.27856,2.27802,2.27825,33600000.0
2006-03-10 17:33:00,2.27829,2.27833,2.27801,2.27807,42500000.0
2006-03-10 17:34:00,2.27781,2.27788,2.2776,2.27765,43200000.0
2006-03-10 17:35:00,2.27789,2.27818,2.27789,2.27816,25600000.0
2006-03-10 17:36:00,2.27807,2.27807,2.27784,2.27785,18100000.0
2006-03-10 17:37:00,2.2779,2.27846,2.2779,2.27834,19300000.0
2006-03-10 17:38:00,2.27839,2.27849,2.27826,2.27835,18100000.0
2006-03-10 17:39:00,2.27817,2.27846,2.2781,2.27814,43300000.0
2006-03-10 17:40:00,2.27822,2.27838,2.27799,2.27799,21500000.0
2006-03-10 17:41:00,2.27793,2.27802,2.27754,2.27754,26900000.0
2006-03-10 17:42:00,2.27746,2.27763,2.27691,2.27691,33800000.0
2006-03-10 17:43:00,2.27699,2.27705,2.27681,2.27694,49200000.0
2006-03-10 17:44:00,2.27678,2.27723,2.27665,2.27665,41400000.0
2006-03-10 17:45:00,2.27681,2.27737,2.27681,2.27713,31400000.0
2006-03-10 17:46:00,2.2772,2.27721,2.27644,2.27644,24600000.0
2006-03-10 17:47:00,2.27629,2.27669,2.27622,2.27669,18600000.0
2006-03-10 17:48:00,2.27656,2.27663,2.27642,2.27645,44700000.0
2006-03-10 17:49:00,2.27626,2.27652,2.27626,2.27643,37700000.0
2006-03-10 17:50:00,2.27653,2.27685,2.27634,2.27685,45500000.0
2006-03-10 17:51:00,2.27677,2.27677,2.27653,2.27653,15500000.0
2006-03-10 17:52:00,2.27649,2.27691,2.27649,2.27667,20200000.0
2006-03-10 17:53:00,2.27651,2.27693,2.27649,2.27693,17200000.0
2006-03-10 17:54:00,2.27691,2.27711,2.2767,2.27694,23100000.0
2006-03-10 17:55:00,2.277,2.27735,2.27686,2.27734,27100000.0
2006-03-10 17:56:00,2.27734,2.27734,2.27693,2.27703,19100000.0
2006-03-10 17:57:00,2.27712,2.2773,2.27706,2.27719,65500000.0
2006-03-10 17:58:00,2.27738,2.27761,2.2773,2.27758,42000000.0
2006-03-10 17:59:00,2.27764,2.27871,2.27764,2.27871,34600000.0
2006-03-10 18:00:00,2.27892,2.279,2.27797,2.27797,33100000.0
2006-03-10 18:01:00,2.27786,2.27821,2.27786,2.2779,373300000.0
2006-03-10 18:02:00,2.2778,2.2778,2.27738,2.27751,322400000.0
2006-03-10 18:03:00,2.27744,2.27759,2.27716,2.27726,451300000.0
2006-03-10 18:04:00,2.27716,2.27748,2.27714,2.2773,332000001.0
2006-03-10 18:05:00,2.27735,2.27739,2.27689,2.27695,210500000.0
2006-03-10 18:06:00,2.27687,2.27692,2.27643,2.27643,390600001.0
2006-03-10 18:07:00,2.27639,2.27687,2.27639,2.27665,449699999.0
2006-03-10 18:08:00,2.27654,2.2768,2.27643,2.27665,441600000.0
2006-03-10 18:09:00,2.27669,2.27713,2.27651,2.27653,301200000.0
2006-03-10 18:10:00,2.27651,2.27651,2.27578,2.27587,278199999.0
2006-03-10 18:11:00,2.27583,2.27615,2.2755,2.27602,208900000.0
2006-03-10 18:12:00,2.27588,2.27619,2.27585,2.27603,166500000.0
2006-03-10 18:13:00,2.27587,2.27636,2.27587,2.27609,162600000.0
2006-03-10 18:14:00,2.27631,2.27655,2.27603,2.27604,326499997.0
2006-03-10 18:15:00,2.27599,2.27628,2.27591,2.27619,299100000.0
2006-03-10 18:16:00,2.27647,2.27676,2.27644,2.27668,366000001.0
2006-03-10 18:17:00,2.2769,2.2775,2.27668,2.2775,263900000.0
2006-03-10 18:18:00,2.27773,2.27773,2.27708,2.2771,172300001.0
2006-03-10 18:19:00,2.27717,2.27759,2.27717,2.27731,286400000.0
2006-03-10 18:20:00,2.27718,2.2773,2.27679,2.27718,156300000.0
2006-03-10 18:21:00,2.27725,2.27787,2.27713,2.27735,275100000.0
2006-03-10 18:22:00,2.27737,2.27752,2.27725,2.27752,223900000.0
2006-03-10 18:23:00,2.27748,2.27784,2.27734,2.2776,333800000.0
2006-03-10 18:24:00,2.27755,2.27755,2.27707,2.2772,291100000.0
2006-03-10 18:25:00,2.2771,2.27719,2.27693,2.27695,252700000.0
2006-03-10 18:26:00,2.27687,2.27698,2.27664,2.27682,363199999.0
2006-03-10 18:27:00,2.27681,2.27703,2.27655,2.27655,281799999.0
2006-03-10 18:28:00,2.2765,2.27671,2.27643,2.2767,175800000.0
2006-03-10 18:29:00,2.27671,2.27689,2.27658,2.27665,243699998.0
2006-03-10 18:30:00,2.27665,2.27706,2.27632,2.27704,279599998.0
2006-03-10 18:31:00,2.2772,2.2772,2.27693,2.27699,166700000.0
2006-03-10 18:32:00,2.277,2.27714,2.27685,2.27714,125500000.0
2006-03-10 18:33:00,2.27717,2.27717,2.27663,2.27663,325200000.0
2006-03-10 18:34:00,2.27668,2.27686,2.27655,2.27672,351800000.0
2006-03-10 18:35:00,2.27682,2.27711,2.27673,2.27691,196599999.0
2006-03-10 18:36:00,2.27681,2.27684,2.2765,2.27677,86200000.0
2006-03-10 18:37:00,2.27686,2.27709,2.27686,2.27709,100500001.0
2006-03-10 18:38:00,2.27723,2.27752,2.27723,2.27752,100500000.0
2006-03-10 18:39:00,2.27758,2.27799,2.27758,2.27778,182100000.0
2006-03-10 18:40:00,2.27785,2.27792,2.27766,2.27772,193200000.0
2006-03-10 18:41:00,2.2777,2.27782,2.2774,2.27744,150900000.0
2006-03-10 18:42:00,2.2774,2.27766,2.27738,2.2775,104700000.0
2006-03-10 18:43:00,2.27742,2.27743,2.27712,2.27712,59200000.0
2006-03-10 18:44:00,2.2772,2.27744,2.2772,2.27729,153000000.0
2006-03-10 18:45:00,2.27736,2.27736,2.2771,2.2771,78599999.0
2006-03-10 18:46:00,2.27694,2.27702,2.27674,2.27674,45200000.0
2006-03-10 18:47:00,2.27664,2.27687,2.27657,2.27671,24300000.0
2006-03-10 18:48:00,2.27645,2.27648,2.27593,2.27593,114400000.0
2006-03-10 18:49:00,2.27616,2.27621,2.27601,2.27601,42100000.0
2006-03-10 18:50:00,2.27563,2.27585,2.27546,2.27579,44600000.0
2006-03-10 18:51:00,2.27573,2.27585,2.27557,2.27569,169100000.0
2006-03-10 18:52:00,2.27573,2.27603,2.27562,2.27562,168400000.0
2006-03-10 18:53:00,2.27569,2.27614,2.27569,2.27583,172100000.0
2006-03-10 18:54:00,2.27598,2.27698,2.27598,2.27689,140500000.0
2006-03-10 18:55:00,2.27703,2.27795,2.27703,2.27788,154200000.0
2006-03-10 18:56:00,2.27804,2.27813,2.27788,2.27788,45100000.0
2006-03-10 18:57:00,2.27787,2.27817,2.27772,2.27772,71100000.0
2006-03-10 18:58:00,2.27775,2.27798,2.27769,2.27771,245800001.0
2006-03-10 18:59:00,2.27774,2.27794,2.2776,2.27778,226300001.0
2006-03-10 19:00:00,2.2778,2.27789,2.27773,2.27785,69100000.0
2006-03-10 19:01:00,2.27767,2.27776,2.27754,2.27754,30700000.0
2006-03-10 19:02:00,2.2775,2.27777,2.27727,2.27738,181200000.0
2006-03-10 19:03:00,2.27733,2.27739,2.27715,2.27728,117300001.0
2006-03-10 19:04:00,2.27728,2.27728,2.27703,2.27704,39900000.0
2006-03-10 19:05:00,2.27701,2.27713,2.27691,2.27697,53300000.0
2006-03-10 19:06:00,2.27693,2.27727,2.27683,2.27689,262600000.0
2006-03-10 19:07:00,2.27675,2.27689,2.27647,2.27661,150000000.0
2006-03-10 19:08:00,2.2767,2.27673,2.27642,2.2765,222800000.0
2006-03-10 19:09:00,2.27627,2.27654,2.27626,2.27635,167900000.0
2006-03-10 19:10:00,2.2764,2.27708,2.2764,2.27686,77000000.0
2006-03-10 19:11:00,2.2769,2.27733,2.2769,2.27702,57800000.0
2006-03-10 19:12:00,2.27712,2.27739,2.27712,2.27729,38400000.0
2006-03-10 19:13:00,2.27729,2.27748,2.27719,2.27719,137400000.0
2006-03-10 19:14:00,2.27722,2.27737,2.2772,2.27733,98400000.0
2006-03-10 19:15:00,2.27738,2.27765,2.27738,2.27754,121600000.0
2006-03-10 19:16:00,2.27761,2.27761,2.27731,2.2774,26100000.0
2006-03-10 19:17:00,2.27749,2.27757,2.27739,2.27745,64400000.0
2006-03-10 19:18:00,2.27744,2.27757,2.27738,2.27742,95300000.0
2006-03-10 19:19:00,2.27745,2.27774,2.27745,2.2775,96400000.0
2006-03-10 19:20:00,2.27752,2.27754,2.27727,2.27738,148200000.0
2006-03-10 19:21:00,2.27735,2.27751,2.27732,2.27745,116000000.0
2006-03-10 19:22:00,2.27743,2.27755,2.2774,2.2775,50400000.0
2006-03-10 19:23:00,2.27733,2.27752,2.27721,2.27726,162000000.0
2006-03-10 19:24:00,2.27738,2.27755,2.27731,2.27754,64100000.0
2006-03-10 19:25:00,2.27748,2.27748,2.27725,2.27726,89400000.0
2006-03-10 19:26:00,2.27723,2.27737,2.27723,2.2773,145200000.0
2006-03-10 19:27:00,2.27725,2.27741,2.27714,2.27726,163500000.0
2006-03-10 19:28:00,2.27728,2.27729,2.27713,2.27729,97000000.0
2006-03-10 19:29:00,2.27725,2.2773,2.27713,2.27716,114300000.0
2006-03-10 19:30:00,2.27709,2.27718,2.27693,2.27708,186400000.0
2006-03-10 19:31:00,2.27695,2.27712,2.27687,2.27712,66400000.0
2006-03-10 19:32:00,2.2771,2.27719,2.27689,2.27719,166000000.0
2006-03-10 19:33:00,2.27727,2.27727,2.27677,2.27686,61200000.0
2006-03-10 19:34:00,2.27695,2.27696,2.27684,2.2769,96100000.0
2006-03-10 19:35:00,2.27687,2.27697,2.27649,2.27653,105800000.0
2006-03-10 19:36:00,2.2764,2.27652,2.27628,2.27632,107800000.0
2006-03-10 19:37:00,2.27648,2.27667,2.27639,2.27656,61500000.0
2006-03-10 19:38:00,2.27661,2.27681,2.27661,2.27681,37100000.0
2006-03-10 19:39:00,2.27677,2.27677,2.27652,2.27666,59400000.0
2006-03-10 19:40:00,2.27666,2.27674,2.2765,2.2765,105800000.0
2006-03-10 19:41:00,2.27637,2.27637,2.27617,2.2762,91500000.0
2006-03-10 19:42:00,2.2764,2.27667,2.2764,2.27649,75800000.0
2006-03-10 19:43:00,2.27639,2.27655,2.27629,2.27643,52700000.0
2006-03-10 19:44:00,2.27631,2.27643,2.27603,2.27632,59900000.0
2006-03-10 19:45:00,2.27633,2.27649,2.27628,2.27649,33300000.0
2006-03-10 19:46:00,2.27667,2.2767,2.27649,2.27669,90200000.0
2006-03-10 19:47:00,2.27668,2.27684,2.27666,2.27684,20600000.0
2006-03-10 19:48:00,2.2767,2.27688,2.27663,2.27663,83200000.0
2006-03-10 19:49:00,2.27674,2.27694,2.27667,2.2767,111899999.0
2006-03-10 19:50:00,2.27674,2.2771,2.27674,2.27707,67800000.0
2006-03-10 19:51:00,2.27713,2.27734,2.27692,2.27709,116300001.0
2006-03-10 19:52:00,2.27706,2.27733,2.27701,2.27714,58700000.0
2006-03-10 19:53:00,2.27703,2.27726,2.27692,2.27725,35300000.0
2006-03-10 19:54:00,2.27752,2.27779,2.27749,2.27755,76300000.0
2006-03-10 19:55:00,2.27724,2.27724,2.27673,2.27674,29200000.0
2006-03-10 19:56:00,2.27669,2.27669,2.27612,2.27612,55400000.0
2006-03-10 19:57:00,2.27608,2.27642,2.27594,2.27636,117400000.0
2006-03-10 19:58:00,2.27643,2.27652,2.27625,2.27625,116800000.0
2006-03-10 19:59:00,2.2762,2.2762,2.27585,2.27586,113900000.0
2006-03-10 20:00:00,2.27592,2.27602,2.27545,2.27557,56800000.0
2006-03-10 20:01:00,2.2755,2.27571,2.27543,2.27564,70100000.0
2006-03-10 20:02:00,2.27543,2.27557,2.27517,2.27517,44400000.0
2006-03-10 20:03:00,2.27516,2.27528,2.27513,2.27513,57699999.0
2006-03-10 20:04:00,2.27518,2.2753,2.27509,2.2753,23600000.0
2006-03-10 20:05:00,2.27532,2.27549,2.2753,2.27531,35100000.0
2006-03-10 20:06:00,2.27517,2.27522,2.27481,2.27481,38000000.0
2006-03-10 20:07:00,2.275,2.27506,2.27483,2.27493,36200000.0
2006-03-10 20:08:00,2.27494,2.27497,2.27476,2.27487,82500000.0
2006-03-10 20:09:00,2.27485,2.27492,2.27485,2.27492,25300000.0
2006-03-10 20:10:00,2.27514,2.27536,2.27514,2.27536,35800000.0
2006-03-10 20:11:00,2.27532,2.27542,2.27514,2.27514,55500000.0
2006-03-10 20:12:00,2.27518,2.27541,2.275,2.27523,128500000.0
2006-03-10 20:13:00,2.27514,2.27537,2.27513,2.27515,179900000.0
2006-03-10 20:14:00,2.27515,2.27529,2.27514,2.27515,110499998.0
2006-03-10 20:15:00,2.27523,2.27549,2.27523,2.27532,221600000.0
2006-03-10 20:16:00,2.27535,2.2755,2.27526,2.27535,137300000.0
2006-03-10 20:17:00,2.27529,2.27529,2.27515,2.27517,36300000.0
2006-03-10 20:18:00,2.27522,2.27522,2.27504,2.27505,46900000.0
2006-03-10 20:19:00,2.275,2.27506,2.27479,2.27501,124900000.0
2006-03-10 20:20:00,2.27502,2.27502,2.27473,2.27483,227400000.0
2006-03-10 20:21:00,2.27481,2.27498,2.27475,2.27498,65800000.0
2006-03-10 20:22:00,2.27497,2.27501,2.27478,2.27488,109500000.0
2006-03-10 20:23:00,2.27485,2.27494,2.27468,2.27473,165500000.0
2006-03-10 20:24:00,2.2747,2.27479,2.27468,2.27478,51100000.0
2006-03-10 20:25:00,2.27469,2.27473,2.27432,2.27432,184300000.0
2006-03-10 20:26:00,2.27431,2.27443,2.27419,2.27425,136100000.0
2006-03-10 20:27:00,2.2742,2.27438,2.2742,2.27438,107899999.0
2006-03-10 20:28:00,2.27422,2.27422,2.27369,2.27382,228400000.0
2006-03-10 20:29:00,2.27399,2.2742,2.27374,2.27374,174000000.0
2006-03-10 20:30:00,2.27373,2.27419,2.27373,2.27391,365200001.0
2006-03-10 20:31:00,2.27375,2.27375,2.27349,2.27367,193800000.0
2006-03-10 20:32:00,2.27378,2.27391,2.2736,2.27388,444300000.0
2006-03-10 20:33:00,2.27377,2.27396,2.27363,2.27363,107000000.0
2006-03-10 20:34:00,2.27367,2.27391,2.27367,2.27372,57400000.0
2006-03-10 20:35:00,2.27381,2.27397,2.27381,2.27397,56400000.0
2006-03-10 20:36:00,2.27405,2.27433,2.27405,2.27433,63200000.0
2006-03-10 20:37:00,2.27427,2.27431,2.27408,2.27415,139800000.0
2006-03-10 20:38:00,2.27425,2.27462,2.27425,2.27462,183900000.0
2006-03-10 20:39:00,2.27469,2.27473,2.27457,2.27473,144600000.0
2006-03-10 20:40:00,2.27482,2.27489,2.27468,2.27475,162100000.0
2006-03-10 20:41:00,2.27483,2.27495,2.27481,2.27485,122700000.0
2006-03-10 20:42:00,2.27488,2.27496,2.27471,2.27471,55000000.0
2006-03-10 20:43:00,2.27462,2.27462,2.27427,2.27427,108600000.0
2006-03-10 20:44:00,2.27426,2.2743,2.27402,2.27416,161300000.0
2006-03-10 20:45:00,2.27423,2.27456,2.27418,2.27456,32400000.0
2006-03-10 20:46:00,2.27456,2.27467,2.27452,2.27456,31700000.0
2006-03-10 20:47:00,2.27452,2.27465,2.27432,2.27433,134900000.0
2006-03-10 20:48:00,2.2743,2.27451,2.27418,2.27432,202000000.0
2006-03-10 20:49:00,2.27434,2.27437,2.27414,2.27437,100200000.0
2006-03-10 20:50:00,2.27435,2.27442,2.27408,2.27408,145100000.0
2006-03-10 20:51:00,2.27403,2.27406,2.27384,2.27398,146000000.0
2006-03-10 20:52:00,2.27397,2.27403,2.27377,2.27395,166800001.0
2006-03-10 20:53:00,2.27395,2.27401,2.27376,2.27384,225900000.0
2006-03-10 20:54:00,2.27409,2.27421,2.27403,2.27403,141100000.0
2006-03-10 20:55:00,2.27397,2.27409,2.27388,2.2739,48200000.0
2006-03-10 20:56:00,2.27392,2.27413,2.27383,2.27383,243700000.0
2006-03-10 20:57:00,2.27383,2.27411,2.27382,2.27393,328400000.0
2006-03-10 20:58:00,2.27404,2.2743,2.27399,2.2741,179300001.0
2006-03-10 20:59:00,2.27423,2.27466,2.27423,2.27442,280600001.0
2006-03-10 21:00:00,2.27449,2.2745,2.27406,2.2741,229800000.0
2006-03-10 21:01:00,2.27414,2.27442,2.27398,2.27436,331300000.0
2006-03-10 21:02:00,2.27453,2.27467,2.27431,2.27431,95500000.0
2006-03-10 21:03:00,2.27429,2.27451,2.27426,2.27434,119400000.0
2006-03-10 21:04:00,2.2743,2.2743,2.27399,2.27399,44400000.0
2006-03-10 21:05:00,2.27398,2.27414,2.27389,2.27405,46100000.0
2006-03-10 21:06:00,2.27403,2.27408,2.27395,2.27397,77100000.0
2006-03-10 21:07:00,2.2739,2.27401,2.27379,2.27387,49700000.0
2006-03-10 21:08:00,2.27367,2.27367,2.27332,2.27348,19600000.0
2006-03-10 21:09:00,2.27347,2.2736,2.27339,2.27345,27400000.0
2006-03-10 21:10:00,2.2734,2.2734,2.27327,2.27335,69300000.0
2006-03-10 21:11:00,2.27334,2.27348,2.27329,2.27348,131900000.0
2006-03-10 21:12:00,2.27353,2.27386,2.27353,2.27372,38300000.0
2006-03-10 21:13:00,2.27375,2.27405,2.27367,2.27384,102600000.0
2006-03-10 21:14:00,2.27409,2.27439,2.27395,2.27405,138000000.0
2006-03-10 21:15:00,2.27415,2.27442,2.27413,2.27421,170800000.0
2006-03-10 21:16:00,2.2743,2.27459,2.27419,2.27458,110400000.0
2006-03-10 21:17:00,2.27459,2.27462,2.27423,2.27442,165199999.0
2006-03-10 21:18:00,2.27429,2.2747,2.27424,2.2747,135100002.0
2006-03-10 21:19:00,2.27467,2.27467,2.27435,2.27435,96200001.0
2006-03-10 21:20:00,2.27435,2.27449,2.27421,2.27426,232300000.0
2006-03-10 21:21:00,2.27421,2.27427,2.27375,2.27375,242000000.0
2006-03-10 21:22:00,2.27384,2.27391,2.27307,2.27307,157000000.0
2006-03-10 21:23:00,2.27318,2.27339,2.27313,2.27318,106100000.0
2006-03-10 21:24:00,2.27319,2.27326,2.2724,2.2724,78800000.0
2006-03-10 21:25:00,2.27235,2.2726,2.27223,2.27233,40200000.0
2006-03-10 21:26:00,2.2725,2.27261,2.27227,2.27243,41200000.0
2006-03-10 21:27:00,2.27245,2.27245,2.272,2.27232,72000000.0
2006-03-10 21:28:00,2.27235,2.27235,2.27185,2.27189,132100000.0
2006-03-10 21:29:00,2.272,2.27227,2.272,2.2722,55400000.0
2006-03-10 21:30:00,2.2723,2.2725,2.27222,2.2724,35400000.0
2006-03-10 21:31:00,2.27235,2.27243,2.27203,2.2721,33100000.0
2006-03-10 21:32:00,2.27232,2.27268,2.27227,2.27268,178200000.0
2006-03-10 21:33:00,2.27255,2.2728,2.27217,2.27224,63900000.0
2006-03-10 21:34:00,2.27232,2.27269,2.27229,2.27242,108100000.0
2006-03-10 21:35:00,2.27253,2.27303,2.27253,2.27295,24100000.0
2006-03-10 21:36:00,2.27292,2.27294,2.27292,2.27292,15700000.0
2006-03-10 21:37:00,2.27288,2.27305,2.27277,2.27277,77300000.0
2006-03-10 21:38:00,2.2727,2.2728,2.27269,2.27275,48900000.0
2006-03-10 21:39:00,2.27272,2.27286,2.27262,2.27263,36600000.0
2006-03-10 21:40:00,2.2728,2.2728,2.27255,2.27269,26900000.0
2006-03-10 21:41:00,2.27265,2.27278,2.27261,2.27274,29100000.0
2006-03-10 21:42:00,2.27275,2.27286,2.27259,2.27286,96500000.0
2006-03-10 21:43:00,2.2728,2.27287,2.27231,2.27247,91900000.0
2006-03-10 21:44:00,2.27248,2.27267,2.27242,2.27246,104200000.0
2006-03-10 21:45:00,2.2725,2.27273,2.2725,2.27265,93800000.0
2006-03-10 21:46:00,2.27275,2.2728,2.2726,2.27273,98900000.0
2006-03-10 21:47:00,2.27269,2.27312,2.27268,2.27277,109600000.0
2006-03-10 21:48:00,2.27277,2.27286,2.27257,2.27257,48500000.0
2006-03-10 21:49:00,2.27259,2.27269,2.27251,2.27253,98500000.0
2006-03-10 21:50:00,2.27268,2.27301,2.27268,2.2728,35500000.0
2006-03-10 21:51:00,2.27277,2.27283,2.2727,2.27283,35700000.0
2006-03-10 21:52:00,2.27275,2.27293,2.27254,2.27254,147900000.0
2006-03-10 21:53:00,2.2725,2.27252,2.27235,2.27239,70600000.0
2006-03-10 21:54:00,2.27245,2.27251,2.27245,2.2725,25700000.0
2006-03-10 21:55:00,2.27271,2.27332,2.27271,2.27317,53100000.0
2006-03-10 21:56:00,2.27313,2.27314,2.27291,2.27304,50400000.0
2006-03-10 21:57:00,2.27313,2.27332,2.2731,2.2731,53500000.0
2006-03-10 21:58:00,2.27308,2.2732,2.27298,2.27316,43700000.0
2006-03-10 21:59:00,2.27311,2.27311,2.27272,2.27304,169300000.0
2006-03-10 22:00:00,2.27278,2.27304,2.27262,2.27284,67000000.0
2006-03-10 22:01:00,2.27283,2.27294,2.27267,2.27292,29800000.0
2006-03-10 22:02:00,2.27285,2.273,2.27268,2.27268,110300000.0
2006-03-10 22:03:00,2.27272,2.27277,2.27267,2.27277,20300000.0
2006-03-10 22:04:00,2.27282,2.27291,2.27277,2.2729,92900000.0
2006-03-10 22:05:00,2.27286,2.27286,2.27251,2.27263,73400000.0
2006-03-10 22:06:00,2.27269,2.27274,2.27262,2.27262,28200000.0
2006-03-10 22:07:00,2.27267,2.27272,2.27253,2.27253,22800000.0
2006-03-10 22:08:00,2.27253,2.27268,2.27253,2.27268,27300000.0
2006-03-10 22:09:00,2.27273,2.27283,2.27268,2.2727,49500000.0
2006-03-10 22:10:00,2.27279,2.27284,2.27274,2.27275,30800000.0
2006-03-10 22:11:00,2.27278,2.27286,2.27268,2.27283,34500000.0
2006-03-10 22:12:00,2.27287,2.27293,2.27274,2.27276,63500000.0
2006-03-10 22:13:00,2.27275,2.27279,2.27262,2.2727,26600000.0
2006-03-10 22:14:00,2.27286,2.27304,2.27286,2.27304,5600000.0
2006-03-10 22:15:00,2.27302,2.27331,2.27301,2.27311,133100000.0
2006-03-10 22:16:00,2.27301,2.27306,2.27279,2.27282,161700000.0
2006-03-10 22:17:00,2.27286,2.27301,2.27282,2.27285,30400000.0
2006-03-10 22:18:00,2.27296,2.27311,2.27292,2.27293,19500000.0
2006-03-10 22:19:00,2.2729,2.27313,2.27284,2.2729,57200000.0
2006-03-10 22:20:00,2.27288,2.27298,2.27288,2.2729,20600000.0
2006-03-10 22:21:00,2.27288,2.27304,2.27282,2.27303,36900000.0
2006-03-10 22:22:00,2.27303,2.27318,2.27287,2.2729,106500000.0
2006-03-10 22:23:00,2.27288,2.27319,2.27288,2.27319,60200000.0
2006-03-10 22:24:00,2.2733,2.27337,2.27327,2.27334,29700000.0
2006-03-10 22:25:00,2.27348,2.27355,2.27342,2.27345,70900000.0
2006-03-10 22:26:00,2.27352,2.27356,2.27342,2.27356,28600000.0
2006-03-10 22:27:00,2.27353,2.27361,2.2735,2.27357,31200000.0
2006-03-10 22:28:00,2.27363,2.2737,2.27348,2.27348,24400000.0
2006-03-10 22:29:00,2.27356,2.27534,2.27267,2.27534,132000000.0
2006-03-10 22:30:00,2.27533,2.27533,2.27384,2.27384,163700000.0
2006-03-10 22:31:00,2.27337,2.2736,2.27297,2.27356,36400000.0
2006-03-10 22:32:00,2.27348,2.27349,2.27272,2.27349,46200000.0
2006-03-10 22:33:00,2.27363,2.27371,2.27351,2.27357,56200000.0
2006-03-10 22:34:00,2.27358,2.27382,2.27358,2.27371,81200000.0
2006-03-10 22:35:00,2.27376,2.27376,2.27352,2.27361,44600000.0
2006-03-10 22:36:00,2.27364,2.27369,2.27349,2.27369,28400000.0
2006-03-10 22:37:00,2.27376,2.27384,2.27374,2.2738,31700000.0
2006-03-10 22:38:00,2.27405,2.27413,2.27322,2.2739,53500000.0
2006-03-10 22:39:00,2.27423,2.27423,2.27318,2.27395,20400000.0
2006-03-10 22:40:00,2.27374,2.27416,2.27341,2.2741,21600000.0
2006-03-10 22:41:00,2.27356,2.27411,2.27341,2.27387,44400000.0
2006-03-10 22:42:00,2.27395,2.27399,2.27383,2.27385,43200000.0
2006-03-10 22:43:00,2.27372,2.274,2.27303,2.27364,104700000.0
2006-03-10 22:44:00,2.27391,2.27411,2.27375,2.27382,78400000.0
2006-03-10 22:45:00,2.27381,2.27393,2.27378,2.27386,63700000.0
2006-03-10 22:46:00,2.27382,2.27382,2.27349,2.27354,78800000.0
2006-03-10 22:47:00,2.2734,2.27349,2.27307,2.27349,28400000.0
2006-03-10 22:48:00,2.27338,2.27338,2.27247,2.27314,56600000.0
2006-03-10 22:49:00,2.27315,2.27318,2.27242,2.27318,77100000.0
2006-03-10 22:50:00,2.27317,2.27317,2.27308,2.27308,4800000.0
2006-03-10 22:51:00,2.27299,2.27329,2.27279,2.27282,79000000.0
2006-03-10 22:52:00,2.27272,2.27299,2.27272,2.27295,46999999.0
2006-03-10 22:53:00,2.27304,2.27307,2.27245,2.27302,47600000.0
2006-03-10 22:54:00,2.27314,2.27324,2.27303,2.27303,27600000.0
2006-03-10 22:55:00,2.27298,2.27346,2.27298,2.27314,49600000.0
2006-03-10 22:56:00,2.27303,2.27303,2.27279,2.27279,22300000.0
2006-03-10 22:57:00,2.27311,2.27317,2.27298,2.27308,42000001.0
2006-03-10 22:58:00,2.27274,2.27287,2.27273,2.27277,35900000.0
2006-03-10 22:59:00,2.27251,2.27261,2.2722,2.27259,29600000.0
2006-03-10 23:00:00,2.27264,2.2729,2.27264,2.27287,30300000.0
2006-03-10 23:01:00,2.27283,2.27319,2.27278,2.27314,22100000.0
2006-03-10 23:02:00,2.27327,2.27327,2.27253,2.27253,29800000.0
2006-03-10 23:03:00,2.27238,2.27329,2.27238,2.27249,39000000.0
2006-03-10 23:04:00,2.27264,2.27321,2.27264,2.27318,33100000.0
2006-03-10 23:05:00,2.27327,2.27348,2.27327,2.27336,26000000.0
2006-03-10 23:06:00,2.2733,2.2735,2.2733,2.2735,12000000.0
2006-03-10 23:07:00,2.27294,2.27294,2.27259,2.27259,9400000.0
2006-03-10 23:08:00,2.2726,2.27297,2.27246,2.27246,20500000.0
2006-03-10 23:09:00,2.2726,2.27321,2.27236,2.27321,46500000.0
2006-03-10 23:10:00,2.27344,2.27374,2.2734,2.2734,39700000.0
2006-03-10 23:11:00,2.27314,2.27359,2.2726,2.27345,27000000.0
2006-03-10 23:12:00,2.27346,2.27359,2.27316,2.27316,46400000.0
2006-03-10 23:13:00,2.27312,2.27313,2.27304,2.27304,24200000.0
2006-03-10 23:14:00,2.27294,2.2732,2.27291,2.27306,33800000.0
2006-03-10 23:15:00,2.27316,2.27318,2.27302,2.27308,26000000.0
2006-03-10 23:16:00,2.27317,2.27317,2.27308,2.27308,11800000.0
2006-03-10 23:17:00,2.27318,2.27327,2.27301,2.27315,43500000.0
2006-03-10 23:18:00,2.27321,2.27343,2.273,2.273,32800000.0
2006-03-10 23:19:00,2.27308,2.27333,2.27308,2.27311,38300000.0
2006-03-10 23:20:00,2.27318,2.27328,2.2731,2.27316,49800000.0
2006-03-10 23:21:00,2.27326,2.27328,2.27326,2.27328,22200000.0
2006-03-10 23:22:00,2.27343,2.27343,2.27306,2.2731,40200000.0
2006-03-10 23:23:00,2.27312,2.27323,2.27303,2.27317,29000000.0
2006-03-10 23:24:00,2.27313,2.27339,2.27313,2.27324,40500000.0
2006-03-10 23:25:00,2.27326,2.2734,2.27318,2.27325,61700000.0
2006-03-10 23:26:00,2.27334,2.27334,2.27258,2.27301,41900000.0
2006-03-10 23:27:00,2.27301,2.27321,2.27301,2.27307,17500000.0
2006-03-10 23:28:00,2.27301,2.27339,2.27301,2.27319,22700000.0
2006-03-10 23:29:00,2.27315,2.27352,2.27315,2.27352,18000000.0
2006-03-10 23:30:00,2.27344,2.27365,2.27336,2.27365,16900000.0
2006-03-10 23:31:00,2.27351,2.27351,2.27334,2.27341,20600000.0
2006-03-10 23:32:00,2.27348,2.27348,2.27324,2.27332,19900000.0
2006-03-10 23:33:00,2.27344,2.27382,2.27339,2.2734,50900000.0
2006-03-10 23:34:00,2.27348,2.27378,2.27344,2.27374,40500000.0
2006-03-10 23:35:00,2.27373,2.27374,2.27348,2.27358,72700000.0
2006-03-10 23:36:00,2.27364,2.27376,2.27291,2.27297,23200000.0
2006-03-10 23:37:00,2.27259,2.27271,2.27254,2.27254,17200000.0
2006-03-10 23:38:00,2.27262,2.27276,2.27256,2.27268,17700000.0
2006-03-10 23:39:00,2.27258,2.27278,2.27251,2.27265,30800000.0
2006-03-10 23:40:00,2.27291,2.2731,2.27283,2.2731,17500000.0
2006-03-10 23:41:00,2.273,2.27311,2.27299,2.27305,24600000.0
2006-03-10 23:42:00,2.2731,2.2731,2.27284,2.27294,30000000.0
2006-03-10 23:43:00,2.27292,2.27292,2.27271,2.27271,56800000.0
2006-03-10 23:44:00,2.27297,2.27297,2.27291,2.27291,4800000.0
2006-03-10 23:45:00,2.27287,2.27287,2.27286,2.27286,9500000.0
2006-03-10 23:46:00,2.27287,2.27295,2.2728,2.27295,48200000.0
2006-03-10 23:47:00,2.27283,2.27283,2.27251,2.27263,22400000.0
2006-03-10 23:48:00,2.27248,2.27255,2.27243,2.27255,25900000.0
2006-03-10 23:49:00,2.27245,2.27245,2.27245,2.27245,11900000.0
2006-03-10 23:50:00,2.27267,2.27296,2.27261,2.27291,32300000.0
2006-03-10 23:51:00,2.27305,2.27307,2.27294,2.27295,36900000.0
2006-03-10 23:52:00,2.2729,2.27295,2.27273,2.27286,30200000.0
2006-03-10 23:53:00,2.27278,2.2729,2.27269,2.27269,30600000.0
2006-03-10 23:54:00,2.27272,2.27272,2.27256,2.2726,29600000.0
2006-03-10 23:55:00,2.2726,2.27279,2.27253,2.27253,39900000.0
2006-03-10 23:56:00,2.27268,2.27276,2.27263,2.27263,25800000.0
2006-03-10 23:57:00,2.27272,2.27279,2.27269,2.27272,12800000.0
2006-03-10 23:58:00,2.27272,2.27272,2.27232,2.27232,14300000.0
2006-03-10 23:59:00,2.27221,2.27256,2.27216,2.27256,25400000.0
2006-03-13 00:00:00,2.27154,2.27187,2.2714,2.27148,23400000.0
2006-03-13 00:01:00,2.27204,2.27204,2.27143,2.27143,42800000.0
2006-03-13 00:02:00,2.27164,2.27229,2.27138,2.27187,42600000.0
2006-03-13 00:03:00,2.27182,2.27187,2.27158,2.27166,26200000.0
2006-03-13 00:04:00,2.27222,2.27226,2.2714,2.2714,38100000.0
2006-03-13 00:05:00,2.2714,2.27153,2.27134,2.27153,42500000.0
2006-03-13 00:06:00,2.27188,2.27208,2.27156,2.27168,36300000.0
2006-03-13 00:07:00,2.27172,2.27181,2.27138,2.27151,29200000.0
2006-03-13 00:08:00,2.27174,2.27186,2.2712,2.27149,28100000.0
2006-03-13 00:09:00,2.27113,2.27179,2.27104,2.27144,54400000.0
2006-03-13 00:10:00,2.27179,2.27191,2.27067,2.27103,37000000.0
2006-03-13 00:11:00,2.27082,2.27132,2.27033,2.27129,31700000.0
2006-03-13 00:12:00,2.27177,2.27187,2.27115,2.27123,54500000.0
2006-03-13 00:13:00,2.27148,2.27151,2.27125,2.27131,38100000.0
2006-03-13 00:14:00,2.27133,2.27152,2.2709,2.2709,37100000.0
2006-03-13 00:15:00,2.27149,2.27166,2.27078,2.271,49300000.0
2006-03-13 00:16:00,2.27161,2.27161,2.27094,2.27123,56400001.0
2006-03-13 00:17:00,2.27132,2.27154,2.27084,2.2711,30400000.0
2006-03-13 00:18:00,2.27116,2.2713,2.2709,2.27092,28900000.0
2006-03-13 00:19:00,2.2711,2.27144,2.27096,2.27115,41700000.0
2006-03-13 00:20:00,2.27146,2.27196,2.27111,2.27142,33500000.0
2006-03-13 00:21:00,2.27081,2.27147,2.27079,2.27092,37200000.0
2006-03-13 00:22:00,2.27111,2.27142,2.27087,2.27123,46900000.0
2006-03-13 00:23:00,2.2713,2.27147,2.27117,2.27117,58200000.0
2006-03-13 00:24:00,2.27194,2.27194,2.2713,2.27182,37400000.0
2006-03-13 00:25:00,2.27194,2.27194,2.27124,2.27148,22900000.0
2006-03-13 00:26:00,2.27154,2.27167,2.27116,2.27125,40400000.0
2006-03-13 00:27:00,2.27091,2.27122,2.27091,2.27121,41700000.0
2006-03-13 00:28:00,2.27134,2.27147,2.27105,2.2711,38600000.0
2006-03-13 00:29:00,2.27081,2.27135,2.27067,2.27085,34200000.0
2006-03-13 00:30:00,2.27089,2.27148,2.27069,2.27093,36400000.0
2006-03-13 00:31:00,2.27098,2.2718,2.27098,2.27143,41700000.0
2006-03-13 00:32:00,2.27085,2.27173,2.27078,2.27129,34300000.0
2006-03-13 00:33:00,2.27143,2.27157,2.2711,2.27129,52000000.0
2006-03-13 00:34:00,2.27112,2.27166,2.27098,2.27109,50300000.0
2006-03-13 00:35:00,2.27093,2.27198,2.27093,2.27197,46799999.0
2006-03-13 00:36:00,2.27108,2.27156,2.27082,2.27107,29200000.0
2006-03-13 00:37:00,2.27159,2.2719,2.27112,2.27123,38500000.0
2006-03-13 00:38:00,2.27155,2.27171,2.27094,2.27115,41700001.0
2006-03-13 00:39:00,2.27135,2.27156,2.27115,2.27115,34800000.0
2006-03-13 00:40:00,2.27159,2.27187,2.27101,2.27107,35200000.0
2006-03-13 00:41:00,2.27177,2.27208,2.27156,2.27204,29600000.0
2006-03-13 00:42:00,2.27233,2.27233,2.27157,2.27157,29300000.0
2006-03-13 00:43:00,2.27175,2.27175,2.27158,2.2717,15200000.0
2006-03-13 00:44:00,2.27165,2.27175,2.27163,2.27175,47200001.0
2006-03-13 00:45:00,2.2717,2.27177,2.27162,2.27171,13800000.0
2006-03-13 00:46:00,2.27152,2.27177,2.27152,2.27155,28400000.0
2006-03-13 00:47:00,2.2716,2.27175,2.2716,2.27163,22900000.0
2006-03-13 00:48:00,2.27165,2.2717,2.27155,2.2717,22300000.0
2006-03-13 00:49:00,2.2717,2.27177,2.27152,2.27155,25000000.0
2006-03-13 00:50:00,2.27154,2.27156,2.27154,2.27156,8000000.0
2006-03-13 00:51:00,2.2715,2.27171,2.27142,2.27171,40500000.0
2006-03-13 00:52:00,2.27167,2.27179,2.27164,2.27167,15800000.0
2006-03-13 00:53:00,2.27162,2.27173,2.27136,2.27171,37000000.0
2006-03-13 00:54:00,2.2718,2.2719,2.2718,2.2719,11800000.0
2006-03-13 00:55:00,2.27175,2.27195,2.27175,2.27177,31800000.0
2006-03-13 00:56:00,2.27175,2.27187,2.27165,2.27175,32200000.0
2006-03-13 00:57:00,2.27181,2.27191,2.27175,2.27191,50800000.0
2006-03-13 00:58:00,2.27172,2.27198,2.27172,2.27182,11100000.0
2006-03-13 00:59:00,2.27183,2.272,2.27183,2.272,20500000.0
2006-03-13 01:00:00,2.27189,2.27189,2.27159,2.27177,51000000.0
2006-03-13 01:01:00,2.2718,2.27185,2.27165,2.27185,42000000.0
2006-03-13 01:02:00,2.27164,2.27187,2.27163,2.27163,17500000.0
2006-03-13 01:03:00,2.27176,2.27202,2.27174,2.27174,32700000.0
2006-03-13 01:04:00,2.2718,2.27187,2.27172,2.27172,20600000.0
2006-03-13 01:05:00,2.27187,2.27187,2.27166,2.27175,11200000.0
2006-03-13 01:06:00,2.2717,2.27186,2.27168,2.27186,29600000.0
2006-03-13 01:07:00,2.27194,2.27226,2.27185,2.27202,36400000.0
2006-03-13 01:08:00,2.27197,2.27203,2.27182,2.27182,17700000.0
2006-03-13 01:09:00,2.27182,2.27208,2.27182,2.27184,14800000.0
2006-03-13 01:10:00,2.27203,2.2721,2.27198,2.27198,26400000.0
2006-03-13 01:11:00,2.2719,2.27223,2.2719,2.27212,21000000.0
2006-03-13 01:12:00,2.27208,2.27235,2.27208,2.27226,24400000.0
2006-03-13 01:13:00,2.27216,2.27236,2.27216,2.27236,15800000.0
2006-03-13 01:14:00,2.27238,2.27246,2.27227,2.27227,30600000.0
2006-03-13 01:15:00,2.27231,2.27247,2.27231,2.27247,16000000.0
2006-03-13 01:16:00,2.27256,2.27256,2.27196,2.27196,34200001.0
2006-03-13 01:17:00,2.27206,2.27249,2.27206,2.27235,39700000.0
2006-03-13 01:18:00,2.27241,2.27269,2.27241,2.27269,28600000.0
2006-03-13 01:19:00,2.27267,2.27277,2.27265,2.27266,31400000.0
2006-03-13 01:20:00,2.27252,2.27278,2.27252,2.27265,44200000.0
2006-03-13 01:21:00,2.27267,2.2729,2.27267,2.2729,20400000.0
2006-03-13 01:22:00,2.27285,2.27295,2.27274,2.27288,16800000.0
2006-03-13 01:23:00,2.27281,2.27287,2.27264,2.27264,24100000.0
2006-03-13 01:24:00,2.27265,2.27287,2.27265,2.27287,19200000.0
2006-03-13 01:25:00,2.27275,2.27295,2.27275,2.27295,35800000.0
2006-03-13 01:26:00,2.27275,2.27289,2.27267,2.27267,33000000.0
2006-03-13 01:27:00,2.27266,2.27289,2.27246,2.27246,55900000.0
2006-03-13 01:28:00,2.27237,2.27252,2.27237,2.2724,16400000.0
2006-03-13 01:29:00,2.27248,2.27254,2.27218,2.27218,19700000.0
2006-03-13 01:30:00,2.27215,2.27264,2.27215,2.27252,37300000.0
2006-03-13 01:31:00,2.2724,2.27252,2.27234,2.27252,19800000.0
2006-03-13 01:32:00,2.27263,2.27263,2.2726,2.27262,6000000.0
2006-03-13 01:33:00,2.27276,2.27313,2.27276,2.27302,43000000.0
2006-03-13 01:34:00,2.27304,2.27331,2.27291,2.27291,52900000.0
2006-03-13 01:35:00,2.27292,2.273,2.27292,2.27299,31500000.0
2006-03-13 01:36:00,2.27308,2.27353,2.27308,2.27353,15500000.0
2006-03-13 01:37:00,2.2735,2.27373,2.27347,2.27347,28500000.0
2006-03-13 01:38:00,2.27352,2.27352,2.27315,2.27318,23400000.0
2006-03-13 01:39:00,2.27301,2.27302,2.2728,2.273,32200000.0
2006-03-13 01:40:00,2.27313,2.27322,2.27301,2.27322,32900000.0
2006-03-13 01:41:00,2.27325,2.2733,2.27314,2.27324,43200000.0
2006-03-13 01:42:00,2.2731,2.27318,2.27295,2.27298,37800000.0
2006-03-13 01:43:00,2.2728,2.2729,2.2728,2.2728,29800000.0
2006-03-13 01:44:00,2.27291,2.27298,2.27287,2.27287,18400000.0
2006-03-13 01:45:00,2.273,2.273,2.27278,2.2728,35300000.0
2006-03-13 01:46:00,2.27272,2.27302,2.27272,2.27283,36600000.0
2006-03-13 01:47:00,2.27283,2.27304,2.27279,2.27299,35000000.0
2006-03-13 01:48:00,2.27308,2.27308,2.27282,2.2729,31800000.0
2006-03-13 01:49:00,2.27296,2.27318,2.27296,2.27318,45900000.0
2006-03-13 01:50:00,2.2731,2.27325,2.2731,2.27325,35300000.0
2006-03-13 01:51:00,2.27335,2.27335,2.27315,2.27315,25700000.0
2006-03-13 01:52:00,2.2731,2.27324,2.27308,2.27319,36100000.0
2006-03-13 01:53:00,2.2732,2.27325,2.2732,2.27325,20700000.0
2006-03-13 01:54:00,2.2732,2.2734,2.2732,2.27327,42800000.0
2006-03-13 01:55:00,2.2733,2.2734,2.2733,2.2733,22800000.0
2006-03-13 01:56:00,2.27331,2.27344,2.27331,2.27339,33700000.0
2006-03-13 01:57:00,2.27357,2.27357,2.2734,2.2735,33400000.0
2006-03-13 01:58:00,2.27352,2.27352,2.27345,2.27345,23400000.0
2006-03-13 01:59:00,2.27346,2.27359,2.27346,2.27353,52200000.0
2006-03-13 02:00:00,2.27351,2.27359,2.27351,2.27359,2100000.0
2006-03-13 02:01:00,2.27335,2.27352,2.27335,2.27345,27400000.0
2006-03-13 02:02:00,2.27348,2.27353,2.27344,2.2735,37900000.0
2006-03-13 02:03:00,2.2735,2.27352,2.2734,2.2734,18800000.0
2006-03-13 02:04:00,2.2735,2.2735,2.2735,2.2735,7400000.0
2006-03-13 02:05:00,2.27344,2.27353,2.27327,2.2735,44900000.0
2006-03-13 02:06:00,2.27332,2.27356,2.27319,2.27331,33400000.0
2006-03-13 02:07:00,2.27311,2.2733,2.27311,2.27324,44100000.0
2006-03-13 02:08:00,2.27329,2.27338,2.27317,2.27337,28300000.0
2006-03-13 02:09:00,2.27337,2.27337,2.27314,2.27315,42600000.0
2006-03-13 02:10:00,2.27325,2.27325,2.27308,2.27323,35300000.0
2006-03-13 02:11:00,2.27303,2.27323,2.27295,2.27304,46600000.0
2006-03-13 02:12:00,2.27313,2.27322,2.27303,2.27314,32200000.0
2006-03-13 02:13:00,2.27298,2.2731,2.27295,2.273,22500000.0
2006-03-13 02:14:00,2.27314,2.2733,2.27308,2.27316,22900000.0
2006-03-13 02:15:00,2.27339,2.27339,2.27323,2.27326,62200000.0
2006-03-13 02:16:00,2.2732,2.27332,2.2732,2.2733,25300000.0
2006-03-13 02:17:00,2.27318,2.27318,2.27293,2.27293,23100000.0
2006-03-13 02:18:00,2.27288,2.27301,2.27281,2.27287,60800000.0
2006-03-13 02:19:00,2.27281,2.27304,2.27246,2.27246,30300000.0
2006-03-13 02:20:00,2.2724,2.2726,2.2724,2.2726,27100000.0
2006-03-13 02:21:00,2.2726,2.27263,2.27255,2.27255,20800000.0
2006-03-13 02:22:00,2.27265,2.27272,2.27255,2.27272,35000000.0
2006-03-13 02:23:00,2.27268,2.27275,2.27253,2.27253,35100000.0
2006-03-13 02:24:00,2.2726,2.2726,2.2726,2.2726,2300000.0
2006-03-13 02:25:00,2.27265,2.27268,2.27265,2.27268,4800000.0
2006-03-13 02:26:00,2.27272,2.27272,2.2725,2.27265,23600000.0
2006-03-13 02:27:00,2.27255,2.27255,2.27255,2.27255,4800000.0
2006-03-13 02:28:00,2.27249,2.27249,2.27212,2.27216,38900000.0
2006-03-13 02:29:00,2.2723,2.27251,2.2723,2.27234,58500000.0
2006-03-13 02:30:00,2.27243,2.27251,2.27234,2.27234,30600000.0
2006-03-13 02:31:00,2.2723,2.27245,2.2723,2.27245,55600000.0
2006-03-13 02:32:00,2.27242,2.27284,2.27242,2.27276,14600000.0
2006-03-13 02:33:00,2.27281,2.27281,2.27256,2.27256,24100000.0
2006-03-13 02:34:00,2.27245,2.27245,2.27211,2.27229,27100000.0
2006-03-13 02:35:00,2.27237,2.27252,2.27228,2.27238,31000000.0
2006-03-13 02:36:00,2.27267,2.27267,2.27228,2.27236,26700000.0
2006-03-13 02:37:00,2.27238,2.27245,2.2723,2.27245,16200000.0
2006-03-13 02:38:00,2.27257,2.27266,2.27235,2.27235,28000000.0
2006-03-13 02:39:00,2.27253,2.27253,2.27246,2.27248,14900000.0
2006-03-13 02:40:00,2.27225,2.27225,2.27209,2.27222,35500000.0
2006-03-13 02:41:00,2.27221,2.27229,2.27215,2.27225,26800000.0
2006-03-13 02:42:00,2.27216,2.27236,2.27216,2.27236,50300000.0
2006-03-13 02:43:00,2.27224,2.27225,2.27211,2.27211,12000000.0
2006-03-13 02:44:00,2.27227,2.27227,2.27221,2.27221,8800000.0
2006-03-13 02:45:00,2.2721,2.2721,2.272,2.272,25200000.0
2006-03-13 02:46:00,2.27181,2.27181,2.27165,2.27165,28600000.0
2006-03-13 02:47:00,2.27155,2.2716,2.2714,2.2714,21000000.0
2006-03-13 02:48:00,2.27151,2.27173,2.27151,2.2716,29800000.0
2006-03-13 02:49:00,2.27168,2.27168,2.27149,2.27161,20600000.0
2006-03-13 02:50:00,2.27162,2.27169,2.27157,2.27165,36800000.0
2006-03-13 02:51:00,2.27162,2.27184,2.27157,2.27182,31200000.0
2006-03-13 02:52:00,2.27177,2.2721,2.27177,2.2721,37200000.0
2006-03-13 02:53:00,2.27226,2.27226,2.272,2.27208,38300000.0
2006-03-13 02:54:00,2.27215,2.27215,2.27212,2.27212,4500000.0
2006-03-13 02:55:00,2.2722,2.27225,2.27212,2.27217,26800000.0
2006-03-13 02:56:00,2.27226,2.27238,2.27217,2.27229,24600000.0
2006-03-13 02:57:00,2.27235,2.27239,2.27222,2.27222,22300000.0
2006-03-13 02:58:00,2.2722,2.27221,2.272,2.272,47300000.0
2006-03-13 02:59:00,2.27219,2.27219,2.27209,2.2721,26900000.0
2006-03-13 03:00:00,2.27204,2.27239,2.27204,2.27227,25700000.0
2006-03-13 03:01:00,2.27226,2.27245,2.27226,2.27245,20900000.0
2006-03-13 03:02:00,2.27234,2.27234,2.27229,2.27229,14700000.0
2006-03-13 03:03:00,2.27223,2.27235,2.27223,2.27225,24000000.0
2006-03-13 03:04:00,2.27225,2.27247,2.2722,2.27247,24500000.0
2006-03-13 03:05:00,2.27236,2.27264,2.27236,2.27248,29800000.0
2006-03-13 03:06:00,2.27236,2.27252,2.27236,2.27252,24000000.0
2006-03-13 03:07:00,2.27262,2.27262,2.27245,2.2725,25600000.0
2006-03-13 03:08:00,2.27251,2.27251,2.27241,2.27241,5200000.0
2006-03-13 03:09:00,2.27227,2.27246,2.27227,2.27243,40899999.0
2006-03-13 03:10:00,2.27254,2.27254,2.27204,2.27204,23500000.0
2006-03-13 03:11:00,2.2721,2.27217,2.27208,2.27208,21900000.0
2006-03-13 03:12:00,2.27212,2.27226,2.27198,2.27203,42800000.0
2006-03-13 03:13:00,2.2721,2.2722,2.27204,2.27206,26600000.0
2006-03-13 03:14:00,2.27205,2.27205,2.27205,2.27205,11100000.0
2006-03-13 03:15:00,2.27207,2.27219,2.27202,2.27204,24800000.0
2006-03-13 03:16:00,2.2721,2.2721,2.27185,2.27188,42600000.0
2006-03-13 03:17:00,2.27185,2.27208,2.27185,2.27208,16400000.0
2006-03-13 03:18:00,2.27209,2.27209,2.27204,2.27205,19900000.0
2006-03-13 03:19:00,2.27227,2.27227,2.27195,2.27201,61800000.0
2006-03-13 03:20:00,2.27199,2.27315,2.27199,2.27243,34000000.0
2006-03-13 03:21:00,2.2722,2.2724,2.2722,2.27222,30300000.0
2006-03-13 03:22:00,2.2723,2.27237,2.27223,2.27223,10000000.0
2006-03-13 03:23:00,2.27225,2.2723,2.27225,2.2723,42199999.0
2006-03-13 03:24:00,2.27237,2.27237,2.27217,2.27225,30100000.0
2006-03-13 03:25:00,2.27225,2.27225,2.27225,2.27225,9000000.0
2006-03-13 03:26:00,2.27184,2.27184,2.27097,2.271,28000000.0
2006-03-13 03:27:00,2.27073,2.27073,2.27061,2.27061,13600000.0
2006-03-13 03:28:00,2.27004,2.27018,2.26904,2.26904,35400000.0
2006-03-13 03:29:00,2.26873,2.26912,2.26833,2.26833,37000000.0
2006-03-13 03:30:00,2.26832,2.26852,2.26832,2.26835,29400000.0
2006-03-13 03:31:00,2.26838,2.26862,2.26824,2.26862,29200000.0
2006-03-13 03:32:00,2.26838,2.26838,2.26817,2.26817,40499999.0
2006-03-13 03:33:00,2.26826,2.26852,2.26817,2.26852,46800000.0
2006-03-13 03:34:00,2.26866,2.26891,2.26862,2.26887,30700000.0
2006-03-13 03:35:00,2.26872,2.26888,2.26869,2.26885,34500000.0
2006-03-13 03:36:00,2.26896,2.26934,2.26896,2.26915,24100000.0
2006-03-13 03:37:00,2.26919,2.26936,2.26907,2.26936,20900000.0
2006-03-13 03:38:00,2.26939,2.26964,2.26939,2.26964,30100000.0
2006-03-13 03:39:00,2.26956,2.27065,2.26953,2.27065,20400000.0
2006-03-13 03:40:00,2.27091,2.27101,2.27067,2.27092,29700000.0
2006-03-13 03:41:00,2.27088,2.27097,2.27075,2.27087,26600000.0
2006-03-13 03:42:00,2.2708,2.27097,2.2708,2.27094,59500001.0
2006-03-13 03:43:00,2.2709,2.27097,2.27077,2.27094,29600000.0
2006-03-13 03:44:00,2.27078,2.27105,2.27078,2.27085,60100001.0
2006-03-13 03:45:00,2.27105,2.27107,2.27079,2.27107,27400000.0
2006-03-13 03:46:00,2.27107,2.27148,2.27107,2.27148,13700000.0
2006-03-13 03:47:00,2.27163,2.27182,2.27163,2.27176,30400000.0
2006-03-13 03:48:00,2.27175,2.27175,2.27159,2.27167,39100000.0
2006-03-13 03:49:00,2.27163,2.27166,2.27155,2.27155,16800000.0
2006-03-13 03:50:00,2.27169,2.27204,2.27169,2.27203,18500000.0
2006-03-13 03:51:00,2.27228,2.27242,2.2721,2.27242,26800000.0
2006-03-13 03:52:00,2.27244,2.27262,2.27244,2.27256,18800000.0
2006-03-13 03:53:00,2.2726,2.27269,2.27247,2.27248,39000000.0
2006-03-13 03:54:00,2.27251,2.27262,2.27235,2.27235,38400000.0
2006-03-13 03:55:00,2.2724,2.27242,2.27217,2.27217,15500000.0
2006-03-13 03:56:00,2.27206,2.27208,2.27193,2.27201,27900000.0
2006-03-13 03:57:00,2.27226,2.27228,2.27182,2.27182,26400000.0
2006-03-13 03:58:00,2.27174,2.27192,2.27165,2.27192,26300000.0
2006-03-13 03:59:00,2.27184,2.27203,2.27177,2.27203,18900000.0
2006-03-13 04:00:00,2.27218,2.27227,2.27216,2.27219,39000000.0
2006-03-13 04:01:00,2.27218,2.27253,2.27218,2.27238,24100000.0
2006-03-13 04:02:00,2.27234,2.27234,2.27206,2.27207,10400000.0
2006-03-13 04:03:00,2.27214,2.27214,2.27175,2.27181,60000001.0
2006-03-13 04:04:00,2.27174,2.27174,2.2716,2.27174,34600000.0
2006-03-13 04:05:00,2.2717,2.27177,2.27145,2.27145,30400000.0
2006-03-13 04:06:00,2.27135,2.27143,2.27135,2.27137,20800000.0
2006-03-13 04:07:00,2.27141,2.27153,2.2714,2.27141,35200000.0
2006-03-13 04:08:00,2.27135,2.27149,2.27113,2.27113,17200000.0
2006-03-13 04:09:00,2.27112,2.27124,2.27087,2.27087,34400000.0
2006-03-13 04:10:00,2.27064,2.27064,2.26965,2.26965,20600000.0
2006-03-13 04:11:00,2.26948,2.26979,2.26934,2.26979,31400000.0
2006-03-13 04:12:00,2.27028,2.27129,2.26983,2.27007,34900000.0
2006-03-13 04:13:00,2.26986,2.27021,2.26986,2.27012,36200000.0
2006-03-13 04:14:00,2.27008,2.27008,2.26978,2.27006,37300000.0
2006-03-13 04:15:00,2.26994,2.27007,2.26991,2.26997,47400000.0
2006-03-13 04:16:00,2.26999,2.27011,2.26983,2.26994,28800000.0
2006-03-13 04:17:00,2.27021,2.27021,2.26997,2.27,23700000.0
2006-03-13 04:18:00,2.27043,2.27072,2.27043,2.27063,31900000.0
2006-03-13 04:19:00,2.27061,2.27077,2.27053,2.2706,34600001.0
2006-03-13 04:20:00,2.27065,2.27069,2.27038,2.2704,28800000.0
2006-03-13 04:21:00,2.27031,2.27042,2.27019,2.27042,26400000.0
2006-03-13 04:22:00,2.2703,2.27031,2.27011,2.27031,26400000.0
2006-03-13 04:23:00,2.27021,2.27021,2.27021,2.27021,7200000.0
2006-03-13 04:24:00,2.27017,2.27074,2.27016,2.2706,30900000.0
2006-03-13 04:25:00,2.27064,2.27064,2.27018,2.2703,20800000.0
2006-03-13 04:26:00,2.27048,2.27048,2.27037,2.27037,19800000.0
2006-03-13 04:27:00,2.27041,2.27062,2.27041,2.27061,22500000.0
2006-03-13 04:28:00,2.27067,2.27084,2.27062,2.27062,32600000.0
2006-03-13 04:29:00,2.27124,2.27164,2.27092,2.27092,16800000.0
2006-03-13 04:30:00,2.27058,2.2709,2.27058,2.27078,48900000.0
2006-03-13 04:31:00,2.27081,2.27088,2.2704,2.27062,26300000.0
2006-03-13 04:32:00,2.2705,2.27053,2.2705,2.27053,12900000.0
2006-03-13 04:33:00,2.27045,2.27056,2.27025,2.27037,31000000.0
2006-03-13 04:34:00,2.27038,2.27047,2.2703,2.2703,50300000.0
2006-03-13 04:35:00,2.27044,2.27053,2.2703,2.2703,30200000.0
2006-03-13 04:36:00,2.27026,2.27048,2.27018,2.27043,26900000.0
2006-03-13 04:37:00,2.27034,2.27034,2.27021,2.27026,30200000.0
2006-03-13 04:38:00,2.27028,2.27049,2.27028,2.27036,24400000.0
2006-03-13 04:39:00,2.27053,2.27103,2.27053,2.27095,17200000.0
2006-03-13 04:40:00,2.27111,2.27121,2.27085,2.27121,38300000.0
2006-03-13 04:41:00,2.27114,2.27134,2.27108,2.27114,24300000.0
2006-03-13 04:42:00,2.27122,2.27125,2.27091,2.27095,20900000.0
2006-03-13 04:43:00,2.27108,2.27123,2.27075,2.27075,27400000.0
2006-03-13 04:44:00,2.27097,2.27097,2.27078,2.27088,35500000.0
2006-03-13 04:45:00,2.2708,2.27086,2.27064,2.27083,55800000.0
2006-03-13 04:46:00,2.27085,2.2709,2.27061,2.27061,22200000.0
2006-03-13 04:47:00,2.27059,2.27073,2.27058,2.27058,26200000.0
2006-03-13 04:48:00,2.27062,2.27073,2.27044,2.27044,14000000.0
2006-03-13 04:49:00,2.27065,2.27081,2.27051,2.27073,38600000.0
2006-03-13 04:50:00,2.27077,2.27091,2.27075,2.27091,40200000.0
2006-03-13 04:51:00,2.27077,2.27099,2.27066,2.2709,34500000.0
2006-03-13 04:52:00,2.27081,2.2709,2.27066,2.2709,18200000.0
2006-03-13 04:53:00,2.27105,2.27105,2.27089,2.27101,26700000.0
2006-03-13 04:54:00,2.27101,2.27115,2.27101,2.27103,17700000.0
2006-03-13 04:55:00,2.2714,2.27181,2.27114,2.27181,43600000.0
2006-03-13 04:56:00,2.27197,2.27205,2.2716,2.2716,42900000.0
2006-03-13 04:57:00,2.27171,2.27177,2.27163,2.27176,50900000.0
2006-03-13 04:58:00,2.27184,2.27207,2.27184,2.27207,11200000.0
2006-03-13 04:59:00,2.27204,2.27215,2.27195,2.27195,39600000.0
2006-03-13 05:00:00,2.27179,2.27199,2.27168,2.27198,17700000.0
2006-03-13 05:01:00,2.27162,2.27162,2.27093,2.27093,19800000.0
2006-03-13 05:02:00,2.27116,2.27127,2.27097,2.27113,18100000.0
2006-03-13 05:03:00,2.27119,2.27149,2.27119,2.27138,39300000.0
2006-03-13 05:04:00,2.27134,2.27151,2.2712,2.27133,30900000.0
2006-03-13 05:05:00,2.27152,2.27155,2.2713,2.2713,22100000.0
2006-03-13 05:06:00,2.2711,2.27166,2.27106,2.27161,44600000.0
2006-03-13 05:07:00,2.2716,2.27165,2.27135,2.2716,38100000.0
2006-03-13 05:08:00,2.27182,2.27201,2.27163,2.27163,16900000.0
2006-03-13 05:09:00,2.27142,2.27169,2.27142,2.27159,28000000.0
2006-03-13 05:10:00,2.27145,2.27145,2.27138,2.27145,47600000.0
2006-03-13 05:11:00,2.2715,2.27163,2.27141,2.27141,21800000.0
2006-03-13 05:12:00,2.27134,2.27142,2.27134,2.27142,30400001.0
2006-03-13 05:13:00,2.27145,2.27161,2.27141,2.27159,47100000.0
2006-03-13 05:14:00,2.27157,2.27157,2.27138,2.27138,36400000.0
2006-03-13 05:15:00,2.27149,2.27156,2.27149,2.27156,16400000.0
2006-03-13 05:16:00,2.27137,2.27142,2.27132,2.27138,34700000.0
2006-03-13 05:17:00,2.27144,2.27184,2.27144,2.27171,31900000.0
2006-03-13 05:18:00,2.27172,2.27202,2.27172,2.27181,25700000.0
2006-03-13 05:19:00,2.27182,2.27196,2.27178,2.27196,44600000.0
2006-03-13 05:20:00,2.27182,2.272,2.27175,2.27189,30400000.0
2006-03-13 05:21:00,2.27177,2.27181,2.27166,2.27166,22600000.0
2006-03-13 05:22:00,2.27144,2.27148,2.27126,2.27142,30600000.0
2006-03-13 05:23:00,2.27144,2.27159,2.27138,2.27142,39200000.0
2006-03-13 05:24:00,2.27125,2.2713,2.27125,2.27125,32600000.0
2006-03-13 05:25:00,2.27137,2.2715,2.27122,2.27122,14000000.0
2006-03-13 05:26:00,2.27128,2.27142,2.27128,2.2714,41000000.0
2006-03-13 05:27:00,2.27137,2.27146,2.27127,2.27146,21900000.0
2006-03-13 05:28:00,2.27139,2.27147,2.27117,2.27117,39700000.0
2006-03-13 05:29:00,2.27125,2.27125,2.27112,2.27112,7200000.0
2006-03-13 05:30:00,2.27114,2.27134,2.27114,2.27121,33500000.0
2006-03-13 05:31:00,2.27104,2.2712,2.27104,2.27116,16800000.0
2006-03-13 05:32:00,2.27122,2.2715,2.27122,2.27138,44000000.0
2006-03-13 05:33:00,2.27152,2.27161,2.27149,2.27161,18800000.0
2006-03-13 05:34:00,2.27146,2.27154,2.27138,2.27138,56000000.0
2006-03-13 05:35:00,2.27147,2.27152,2.27144,2.27152,15800000.0
2006-03-13 05:36:00,2.27139,2.27172,2.27139,2.27151,22500000.0
2006-03-13 05:37:00,2.27157,2.27157,2.27147,2.27156,20600000.0
2006-03-13 05:38:00,2.27144,2.27144,2.27134,2.27143,17400000.0
2006-03-13 05:39:00,2.2714,2.2716,2.2714,2.27154,34000000.0
2006-03-13 05:40:00,2.27141,2.27167,2.27141,2.27146,27800000.0
2006-03-13 05:41:00,2.27148,2.27156,2.27147,2.2715,27200000.0
2006-03-13 05:42:00,2.27145,2.27161,2.27142,2.27161,24400000.0
2006-03-13 05:43:00,2.27168,2.27168,2.27165,2.27167,20300000.0
2006-03-13 05:44:00,2.27154,2.27171,2.27153,2.27164,16400000.0
2006-03-13 05:45:00,2.27155,2.27156,2.27145,2.27151,39500000.0
2006-03-13 05:46:00,2.27153,2.27162,2.27144,2.27144,27300000.0
2006-03-13 05:47:00,2.27144,2.27167,2.27141,2.27167,32100000.0
2006-03-13 05:48:00,2.27164,2.27164,2.27136,2.27155,38900000.0
2006-03-13 05:49:00,2.27153,2.27154,2.27131,2.27145,30500000.0
2006-03-13 05:50:00,2.27134,2.27143,2.27125,2.27132,42500000.0
2006-03-13 05:51:00,2.27147,2.2715,2.27147,2.2715,7600000.0
2006-03-13 05:52:00,2.27166,2.27184,2.27166,2.27169,35700000.0
2006-03-13 05:53:00,2.27168,2.27183,2.27165,2.27179,26400000.0
2006-03-13 05:54:00,2.27179,2.27188,2.27175,2.27188,35700000.0
2006-03-13 05:55:00,2.27186,2.27186,2.27162,2.27185,20800000.0
2006-03-13 05:56:00,2.27175,2.27175,2.27156,2.27156,15200000.0
2006-03-13 05:57:00,2.27155,2.27177,2.2715,2.2716,37500000.0
2006-03-13 05:58:00,2.27151,2.27177,2.27151,2.27154,32800000.0
2006-03-13 05:59:00,2.2716,2.27181,2.27154,2.27181,43000000.0
2006-03-13 06:00:00,2.27172,2.27178,2.2715,2.2715,20500000.0
2006-03-13 06:01:00,2.27133,2.27157,2.27133,2.27157,32600000.0
2006-03-13 06:02:00,2.27135,2.27137,2.27118,2.27118,26600000.0
2006-03-13 06:03:00,2.27114,2.2713,2.27114,2.27129,40100000.0
2006-03-13 06:04:00,2.2713,2.2713,2.2713,2.2713,6800000.0
2006-03-13 06:05:00,2.27121,2.2714,2.27121,2.2714,26200000.0
2006-03-13 06:06:00,2.27144,2.27151,2.27131,2.2714,50900001.0
2006-03-13 06:07:00,2.27133,2.27146,2.27126,2.27126,55700000.0
2006-03-13 06:08:00,2.27137,2.27148,2.27127,2.27131,22200000.0
2006-03-13 06:09:00,2.27139,2.27155,2.27126,2.27129,30300000.0
2006-03-13 06:10:00,2.27125,2.27139,2.27119,2.27123,26000000.0
2006-03-13 06:11:00,2.27123,2.27139,2.27123,2.27128,19800000.0
2006-03-13 06:12:00,2.27125,2.27141,2.27124,2.27126,26000000.0
2006-03-13 06:13:00,2.27123,2.27137,2.27123,2.27137,22700000.0
2006-03-13 06:14:00,2.27117,2.27139,2.27112,2.27121,30900000.0
2006-03-13 06:15:00,2.27126,2.27136,2.27111,2.27121,35300000.0
2006-03-13 06:16:00,2.27147,2.27147,2.27125,2.27135,30800000.0
2006-03-13 06:17:00,2.27112,2.27112,2.27104,2.27104,25700000.0
2006-03-13 06:18:00,2.2712,2.27127,2.27113,2.2712,12000000.0
2006-03-13 06:19:00,2.2712,2.27143,2.2712,2.27129,52100000.0
2006-03-13 06:20:00,2.2712,2.27143,2.27108,2.27143,28700000.0
2006-03-13 06:21:00,2.27134,2.2715,2.27131,2.2715,23200000.0
2006-03-13 06:22:00,2.27143,2.2717,2.27133,2.2717,52700000.0
2006-03-13 06:23:00,2.27159,2.27159,2.27128,2.27128,39000000.0
2006-03-13 06:24:00,2.27142,2.27142,2.27123,2.27134,46700000.0
2006-03-13 06:25:00,2.2713,2.27156,2.2713,2.27137,29600000.0
2006-03-13 06:26:00,2.27142,2.27144,2.27125,2.27125,36399999.0
2006-03-13 06:27:00,2.27131,2.27133,2.27129,2.27129,24800000.0
2006-03-13 06:28:00,2.27134,2.27143,2.27125,2.27143,30800000.0
2006-03-13 06:29:00,2.27141,2.27172,2.27141,2.27143,26900000.0
2006-03-13 06:30:00,2.27153,2.27153,2.27134,2.27141,53000000.0
2006-03-13 06:31:00,2.27142,2.27172,2.27135,2.27155,74000000.0
2006-03-13 06:32:00,2.27162,2.27166,2.27127,2.27132,37600000.0
2006-03-13 06:33:00,2.27115,2.27125,2.27112,2.27115,42700000.0
2006-03-13 06:34:00,2.27129,2.27142,2.27128,2.27128,18000000.0
2006-03-13 06:35:00,2.27123,2.27142,2.2711,2.27142,22400000.0
2006-03-13 06:36:00,2.2713,2.27165,2.2713,2.27165,37200000.0
2006-03-13 06:37:00,2.27171,2.27176,2.27139,2.27139,22100000.0
2006-03-13 06:38:00,2.27138,2.27159,2.27103,2.27105,52500000.0
2006-03-13 06:39:00,2.27126,2.27149,2.27126,2.27131,16000000.0
2006-03-13 06:40:00,2.27144,2.27144,2.27117,2.27117,46700000.0
2006-03-13 06:41:00,2.27134,2.27143,2.27131,2.27131,21800000.0
2006-03-13 06:42:00,2.27134,2.27144,2.27134,2.27144,15600000.0
2006-03-13 06:43:00,2.27157,2.27169,2.27149,2.27151,34900001.0
2006-03-13 06:44:00,2.27157,2.27181,2.27157,2.27179,21700000.0
2006-03-13 06:45:00,2.27164,2.27176,2.27155,2.27161,20100000.0
2006-03-13 06:46:00,2.27156,2.27164,2.27143,2.27164,19000000.0
2006-03-13 06:47:00,2.27167,2.27167,2.27154,2.27157,14700000.0
2006-03-13 06:48:00,2.27139,2.27139,2.27126,2.27126,10800000.0
2006-03-13 06:49:00,2.27127,2.27138,2.27127,2.27134,22000000.0
2006-03-13 06:50:00,2.27134,2.27145,2.27128,2.2714,29500000.0
2006-03-13 06:51:00,2.27152,2.27161,2.27124,2.27124,13600000.0
2006-03-13 06:52:00,2.27116,2.27123,2.27103,2.27114,49600000.0
2006-03-13 06:53:00,2.27106,2.27123,2.27106,2.2711,35700000.0
2006-03-13 06:54:00,2.27106,2.27112,2.271,2.27108,28800000.0
2006-03-13 06:55:00,2.2711,2.27121,2.27108,2.2711,26300000.0
2006-03-13 06:56:00,2.2712,2.2712,2.271,2.271,13300000.0
2006-03-13 06:57:00,2.27118,2.27118,2.27102,2.27116,28100000.0
2006-03-13 06:58:00,2.27105,2.27125,2.271,2.27107,55400000.0
2006-03-13 06:59:00,2.27111,2.27131,2.27109,2.27109,22800000.0
2006-03-13 07:00:00,2.27108,2.27109,2.27078,2.27082,23300000.0
2006-03-13 07:01:00,2.27087,2.271,2.27081,2.271,28200000.0
2006-03-13 07:02:00,2.27105,2.27121,2.27105,2.27121,38900000.0
2006-03-13 07:03:00,2.2713,2.27151,2.27121,2.27122,25900000.0
2006-03-13 07:04:00,2.27124,2.27147,2.27124,2.27126,35500000.0
2006-03-13 07:05:00,2.27137,2.27141,2.27127,2.27127,22000000.0
2006-03-13 07:06:00,2.27125,2.27141,2.27111,2.27111,19800000.0
2006-03-13 07:07:00,2.27105,2.27109,2.27095,2.27099,34100000.0
2006-03-13 07:08:00,2.27104,2.27118,2.27104,2.27118,11000000.0
2006-03-13 07:09:00,2.27139,2.27163,2.27136,2.27163,20200000.0
2006-03-13 07:10:00,2.2714,2.27165,2.2714,2.2715,24000000.0
2006-03-13 07:11:00,2.27145,2.27155,2.27145,2.27155,9900000.0
2006-03-13 07:12:00,2.27151,2.27175,2.27151,2.27175,15600000.0
2006-03-13 07:13:00,2.27175,2.27182,2.2717,2.27177,43400000.0
2006-03-13 07:14:00,2.27164,2.27181,2.27164,2.27177,19700000.0
2006-03-13 07:15:00,2.27189,2.27189,2.27154,2.27162,47200000.0
2006-03-13 07:16:00,2.27166,2.27176,2.27162,2.27173,48400000.0
2006-03-13 07:17:00,2.27167,2.2721,2.27167,2.27193,26600000.0
2006-03-13 07:18:00,2.272,2.27211,2.272,2.27204,38600000.0
2006-03-13 07:19:00,2.27199,2.27205,2.27192,2.27205,48700000.0
2006-03-13 07:20:00,2.27204,2.27211,2.27195,2.272,47800000.0
2006-03-13 07:21:00,2.27202,2.27213,2.27191,2.27202,47900000.0
2006-03-13 07:22:00,2.27192,2.27211,2.27187,2.27207,27300000.0
2006-03-13 07:23:00,2.27208,2.27218,2.27205,2.27205,24800000.0
2006-03-13 07:24:00,2.27225,2.27237,2.27208,2.27216,32900000.0
2006-03-13 07:25:00,2.27208,2.27229,2.27208,2.27229,23500000.0
2006-03-13 07:26:00,2.27233,2.27301,2.27233,2.27299,18900000.0
2006-03-13 07:27:00,2.27305,2.27305,2.27273,2.27273,67800001.0
2006-03-13 07:28:00,2.27257,2.27284,2.27257,2.27276,35300000.0
2006-03-13 07:29:00,2.27284,2.2729,2.27272,2.27283,58200000.0
2006-03-13 07:30:00,2.27298,2.27298,2.2728,2.27284,36200000.0
2006-03-13 07:31:00,2.27267,2.27277,2.2725,2.27266,40400000.0
2006-03-13 07:32:00,2.27274,2.27274,2.27247,2.27262,31700000.0
2006-03-13 07:33:00,2.27263,2.27295,2.27263,2.27295,23200000.0
2006-03-13 07:34:00,2.27281,2.27292,2.27264,2.27264,40800000.0
2006-03-13 07:35:00,2.27268,2.27268,2.27247,2.2726,20000000.0
2006-03-13 07:36:00,2.2726,2.2726,2.27258,2.27258,14100000.0
2006-03-13 07:37:00,2.27265,2.27273,2.27246,2.27246,28800000.0
2006-03-13 07:38:00,2.2726,2.27265,2.2724,2.27248,25300000.0
2006-03-13 07:39:00,2.27225,2.27227,2.27192,2.27209,26400000.0
2006-03-13 07:40:00,2.272,2.27222,2.27197,2.27206,37800000.0
2006-03-13 07:41:00,2.27218,2.27218,2.27196,2.27206,29800000.0
2006-03-13 07:42:00,2.27227,2.27243,2.27226,2.27243,19100000.0
2006-03-13 07:43:00,2.27239,2.27248,2.27211,2.27211,20400000.0
2006-03-13 07:44:00,2.27222,2.27245,2.27222,2.2723,33100000.0
2006-03-13 07:45:00,2.27233,2.27251,2.27231,2.27241,37200000.0
2006-03-13 07:46:00,2.27259,2.27289,2.27259,2.2727,26900000.0
2006-03-13 07:47:00,2.27269,2.27284,2.27262,2.27262,46299999.0
2006-03-13 07:48:00,2.2727,2.27286,2.27259,2.27272,26500000.0
2006-03-13 07:49:00,2.27272,2.27272,2.27254,2.27263,23200000.0
2006-03-13 07:50:00,2.27271,2.27271,2.2726,2.2726,36900000.0
2006-03-13 07:51:00,2.27257,2.27283,2.27255,2.27256,36900000.0
2006-03-13 07:52:00,2.27271,2.27285,2.27262,2.27267,25300000.0
2006-03-13 07:53:00,2.27268,2.27268,2.27259,2.27263,20200000.0
2006-03-13 07:54:00,2.27252,2.27273,2.27252,2.2726,35200000.0
2006-03-13 07:55:00,2.27256,2.27261,2.27237,2.27237,11700000.0
2006-03-13 07:56:00,2.27242,2.27255,2.27232,2.27239,31000000.0
2006-03-13 07:57:00,2.27235,2.27235,2.27198,2.27206,27600000.0
2006-03-13 07:58:00,2.27214,2.27219,2.27205,2.27219,15700000.0
2006-03-13 07:59:00,2.27204,2.27208,2.27192,2.27196,12100000.0
2006-03-13 08:00:00,2.27222,2.27246,2.27222,2.27226,43000000.0
2006-03-13 08:01:00,2.27215,2.27215,2.27188,2.27198,59600000.0
2006-03-13 08:02:00,2.27186,2.27224,2.27186,2.27215,31500000.0
2006-03-13 08:03:00,2.27204,2.2723,2.27204,2.2723,23000000.0
2006-03-13 08:04:00,2.2721,2.27215,2.27197,2.27202,27700000.0
2006-03-13 08:05:00,2.27197,2.27214,2.27182,2.27196,23800000.0
2006-03-13 08:06:00,2.27182,2.272,2.2718,2.27184,41300000.0
2006-03-13 08:07:00,2.27185,2.27197,2.2716,2.2716,38700000.0
2006-03-13 08:08:00,2.27162,2.27164,2.27142,2.27151,37700000.0
2006-03-13 08:09:00,2.27148,2.27174,2.27148,2.27174,12900000.0
2006-03-13 08:10:00,2.27176,2.27208,2.27176,2.27197,41200000.0
2006-03-13 08:11:00,2.27202,2.27209,2.27193,2.27193,42100000.0
2006-03-13 08:12:00,2.27194,2.27199,2.2718,2.2718,16000000.0
2006-03-13 08:13:00,2.27184,2.27192,2.27169,2.27177,31600000.0
2006-03-13 08:14:00,2.27203,2.27206,2.27199,2.272,35700000.0
2006-03-13 08:15:00,2.27217,2.27217,2.27194,2.272,20000000.0
2006-03-13 08:16:00,2.27195,2.272,2.2719,2.272,17000000.0
2006-03-13 08:17:00,2.272,2.27208,2.27188,2.27202,29000000.0
2006-03-13 08:18:00,2.27219,2.2722,2.27202,2.27204,31000000.0
2006-03-13 08:19:00,2.272,2.27215,2.27188,2.27215,31700000.0
2006-03-13 08:20:00,2.27205,2.27215,2.27203,2.27215,51100000.0
2006-03-13 08:21:00,2.27207,2.27221,2.27207,2.27217,26600000.0
2006-03-13 08:22:00,2.27211,2.27214,2.272,2.2721,31100000.0
2006-03-13 08:23:00,2.27205,2.27224,2.27205,2.27215,31000000.0
2006-03-13 08:24:00,2.27212,2.2724,2.27212,2.27223,41100000.0
2006-03-13 08:25:00,2.27224,2.27253,2.27224,2.27226,44400000.0
2006-03-13 08:26:00,2.27233,2.27233,2.27216,2.2722,12400000.0
2006-03-13 08:27:00,2.27233,2.27251,2.27233,2.27243,20400000.0
2006-03-13 08:28:00,2.27246,2.2726,2.27243,2.27243,41100000.0
2006-03-13 08:29:00,2.27247,2.27256,2.2724,2.27256,15100000.0
2006-03-13 08:30:00,2.27244,2.27269,2.27226,2.2724,35400000.0
2006-03-13 08:31:00,2.27253,2.27253,2.27219,2.27244,47500000.0
2006-03-13 08:32:00,2.27239,2.27248,2.27228,2.27245,24000000.0
2006-03-13 08:33:00,2.27264,2.27293,2.27264,2.27293,14800000.0
2006-03-13 08:34:00,2.27309,2.2732,2.27306,2.27313,39500000.0
2006-03-13 08:35:00,2.27316,2.27327,2.27289,2.27289,39300000.0
2006-03-13 08:36:00,2.27274,2.27274,2.27238,2.27243,32800000.0
2006-03-13 08:37:00,2.27238,2.27249,2.27213,2.27227,28000000.0
2006-03-13 08:38:00,2.27225,2.27231,2.27213,2.27213,17800000.0
2006-03-13 08:39:00,2.27217,2.27235,2.27209,2.27235,48900000.0
2006-03-13 08:40:00,2.27242,2.27261,2.27239,2.27252,24800000.0
2006-03-13 08:41:00,2.2724,2.27252,2.27232,2.27247,22800000.0
2006-03-13 08:42:00,2.2725,2.27253,2.2725,2.27253,7200000.0
2006-03-13 08:43:00,2.27259,2.27276,2.27259,2.27267,52600000.0
2006-03-13 08:44:00,2.27262,2.27283,2.27259,2.27262,16800000.0
2006-03-13 08:45:00,2.2726,2.27265,2.2725,2.27263,37800000.0
2006-03-13 08:46:00,2.27248,2.27256,2.2723,2.27244,30300000.0
2006-03-13 08:47:00,2.27263,2.27283,2.27261,2.27278,30200000.0
2006-03-13 08:48:00,2.27268,2.27268,2.27262,2.27262,4800000.0
2006-03-13 08:49:00,2.27269,2.27275,2.27267,2.27267,17600000.0
2006-03-13 08:50:00,2.27259,2.27288,2.27259,2.27264,20700000.0
2006-03-13 08:51:00,2.27244,2.27263,2.27244,2.27251,41900000.0
2006-03-13 08:52:00,2.27252,2.27258,2.27226,2.27233,34700000.0
2006-03-13 08:53:00,2.27233,2.27252,2.27227,2.27229,63600000.0
2006-03-13 08:54:00,2.27221,2.27224,2.2721,2.27212,21300000.0
2006-03-13 08:55:00,2.27224,2.2723,2.27217,2.27229,25900000.0
2006-03-13 08:56:00,2.27218,2.27236,2.27218,2.27224,37100000.0
2006-03-13 08:57:00,2.27214,2.27222,2.27188,2.27195,46100000.0
2006-03-13 08:58:00,2.27199,2.27199,2.27177,2.27191,31400000.0
2006-03-13 08:59:00,2.27189,2.27203,2.27185,2.2719,36500000.0
2006-03-13 09:00:00,2.27187,2.2721,2.27185,2.27202,37600000.0
2006-03-13 09:01:00,2.27223,2.27223,2.27212,2.27213,25900000.0
2006-03-13 09:02:00,2.27215,2.27235,2.27211,2.27211,43099999.0
2006-03-13 09:03:00,2.27217,2.27229,2.27217,2.27225,23600000.0
2006-03-13 09:04:00,2.27233,2.27246,2.27225,2.27225,60700000.0
2006-03-13 09:05:00,2.27218,2.27219,2.27203,2.27219,32700000.0
2006-03-13 09:06:00,2.27225,2.27227,2.27204,2.27204,12800000.0
2006-03-13 09:07:00,2.2721,2.2721,2.27185,2.27185,33300000.0
2006-03-13 09:08:00,2.27192,2.27217,2.27188,2.27217,17500000.0
2006-03-13 09:09:00,2.27204,2.27204,2.27173,2.27189,24200000.0
2006-03-13 09:10:00,2.27171,2.27175,2.27145,2.27175,34100000.0
2006-03-13 09:11:00,2.27147,2.27174,2.27145,2.27172,26700000.0
2006-03-13 09:12:00,2.27168,2.27188,2.27159,2.27185,22100000.0
2006-03-13 09:13:00,2.27187,2.27223,2.2718,2.27223,40700000.0
2006-03-13 09:14:00,2.27203,2.27223,2.27203,2.27223,19500000.0
2006-03-13 09:15:00,2.27232,2.27232,2.27178,2.27196,25800000.0
2006-03-13 09:16:00,2.27178,2.27179,2.27159,2.27161,24200000.0
2006-03-13 09:17:00,2.27162,2.27162,2.27133,2.27145,34399999.0
2006-03-13 09:18:00,2.2715,2.27166,2.27143,2.27148,26700000.0
2006-03-13 09:19:00,2.2715,2.27181,2.2715,2.27159,26100000.0
2006-03-13 09:20:00,2.27177,2.27189,2.27175,2.27175,39600000.0
2006-03-13 09:21:00,2.27204,2.27256,2.27204,2.2725,27900000.0
2006-03-13 09:22:00,2.27283,2.2735,2.27283,2.27317,81000000.0
2006-03-13 09:23:00,2.27333,2.27334,2.27302,2.27312,26100000.0
2006-03-13 09:24:00,2.27297,2.27318,2.27286,2.27318,33700000.0
2006-03-13 09:25:00,2.27329,2.27381,2.27329,2.27373,14600000.0
2006-03-13 09:26:00,2.27386,2.27399,2.27376,2.27379,41600000.0
2006-03-13 09:27:00,2.27413,2.27415,2.2739,2.2739,37200000.0
2006-03-13 09:28:00,2.27408,2.27408,2.27393,2.27404,25600000.0
2006-03-13 09:29:00,2.27397,2.27411,2.2737,2.27391,28700000.0
2006-03-13 09:30:00,2.27388,2.274,2.27371,2.27374,28200000.0
2006-03-13 09:31:00,2.27381,2.27392,2.27372,2.27383,35600000.0
2006-03-13 09:32:00,2.27382,2.27382,2.27323,2.27341,45500000.0
2006-03-13 09:33:00,2.27362,2.27363,2.27307,2.27307,17100000.0
2006-03-13 09:34:00,2.27316,2.27341,2.27316,2.27341,21500000.0
2006-03-13 09:35:00,2.27344,2.27344,2.27316,2.27328,42200000.0
2006-03-13 09:36:00,2.2731,2.27315,2.27248,2.27248,53999999.0
2006-03-13 09:37:00,2.27193,2.27193,2.27091,2.27099,23800000.0
2006-03-13 09:38:00,2.27091,2.27148,2.27089,2.27148,25200000.0
2006-03-13 09:39:00,2.27126,2.27134,2.27062,2.27062,42800000.0
2006-03-13 09:40:00,2.27044,2.27098,2.27041,2.27091,28300000.0
2006-03-13 09:41:00,2.27083,2.27112,2.27067,2.27112,17400000.0
2006-03-13 09:42:00,2.27105,2.27113,2.27092,2.27113,33900000.0
2006-03-13 09:43:00,2.27103,2.27116,2.27082,2.27116,25500000.0
2006-03-13 09:44:00,2.27136,2.27152,2.27119,2.27152,39100000.0
2006-03-13 09:45:00,2.27143,2.27146,2.27128,2.27128,38800000.0
2006-03-13 09:46:00,2.27148,2.27191,2.27148,2.27189,20300000.0
2006-03-13 09:47:00,2.2717,2.27195,2.27168,2.27195,20800000.0
2006-03-13 09:48:00,2.27205,2.27205,2.27185,2.27198,42200000.0
2006-03-13 09:49:00,2.27212,2.27219,2.27194,2.27194,41800000.0
2006-03-13 09:50:00,2.27184,2.27198,2.27146,2.27175,42600000.0
2006-03-13 09:51:00,2.27177,2.27177,2.27139,2.27148,23000000.0
2006-03-13 09:52:00,2.2716,2.2716,2.27131,2.27142,28900000.0
2006-03-13 09:53:00,2.27136,2.27137,2.27098,2.27098,35799999.0
2006-03-13 09:54:00,2.27086,2.27094,2.27072,2.27072,36300000.0
2006-03-13 09:55:00,2.27064,2.27071,2.27038,2.27038,18400000.0
2006-03-13 09:56:00,2.27033,2.27046,2.26993,2.26993,20000000.0
2006-03-13 09:57:00,2.26985,2.27021,2.26963,2.27021,37000000.0
2006-03-13 09:58:00,2.27029,2.27029,2.26984,2.26997,46900000.0
2006-03-13 09:59:00,2.27007,2.27007,2.26971,2.26989,31200000.0
2006-03-13 10:00:00,2.26982,2.27003,2.26976,2.26976,29600000.0
2006-03-13 10:01:00,2.26988,2.27003,2.26953,2.26983,35600000.0
2006-03-13 10:02:00,2.27009,2.27014,2.26982,2.27005,21500000.0
2006-03-13 10:03:00,2.27012,2.27012,2.26962,2.26978,31700000.0
2006-03-13 10:04:00,2.26968,2.26981,2.26943,2.26968,52400000.0
2006-03-13 10:05:00,2.26975,2.26988,2.26936,2.26936,38999999.0
2006-03-13 10:06:00,2.26915,2.26915,2.26888,2.26888,30600000.0
2006-03-13 10:07:00,2.26903,2.26912,2.26866,2.26905,27900000.0
2006-03-13 10:08:00,2.26904,2.26904,2.26885,2.26897,13400000.0
2006-03-13 10:09:00,2.26878,2.269,2.26877,2.26891,48400000.0
2006-03-13 10:10:00,2.2691,2.26938,2.2691,2.26938,35600000.0
2006-03-13 10:11:00,2.26919,2.26923,2.26914,2.26914,35800000.0
2006-03-13 10:12:00,2.26935,2.26981,2.26935,2.26981,25400000.0
2006-03-13 10:13:00,2.26973,2.26991,2.26969,2.26977,23500000.0
2006-03-13 10:14:00,2.26972,2.27002,2.26972,2.2699,48900000.0
2006-03-13 10:15:00,2.27,2.27,2.26982,2.2699,24000000.0
2006-03-13 10:16:00,2.26984,2.26984,2.26936,2.26946,45700000.0
2006-03-13 10:17:00,2.26945,2.26958,2.2693,2.26941,30700000.0
2006-03-13 10:18:00,2.26918,2.26932,2.26918,2.26932,36800000.0
2006-03-13 10:19:00,2.26901,2.26906,2.26888,2.26892,33000000.0
2006-03-13 10:20:00,2.26902,2.26912,2.26837,2.26844,27500000.0
2006-03-13 10:21:00,2.26823,2.26846,2.26796,2.2681,22000000.0
2006-03-13 10:22:00,2.268,2.26848,2.268,2.26839,39900000.0
2006-03-13 10:23:00,2.2684,2.26857,2.26832,2.26853,23000000.0
2006-03-13 10:24:00,2.26865,2.26882,2.26865,2.26882,22000000.0
2006-03-13 10:25:00,2.26852,2.26867,2.26833,2.26835,30500000.0
2006-03-13 10:26:00,2.26833,2.26843,2.26821,2.26843,35100000.0
2006-03-13 10:27:00,2.26844,2.26855,2.26826,2.26833,26400000.0
2006-03-13 10:28:00,2.2683,2.26843,2.26818,2.26843,29000000.0
2006-03-13 10:29:00,2.2686,2.26899,2.2686,2.26892,34900000.0
2006-03-13 10:30:00,2.26868,2.2688,2.26854,2.26866,27200000.0
2006-03-13 10:31:00,2.26867,2.26898,2.26867,2.26898,28900000.0
2006-03-13 10:32:00,2.26897,2.26916,2.26876,2.26897,42600000.0
2006-03-13 10:33:00,2.2689,2.26923,2.26886,2.269,25800000.0
2006-03-13 10:34:00,2.26919,2.26919,2.26891,2.26908,24600000.0
2006-03-13 10:35:00,2.26918,2.2692,2.26892,2.269,39800000.0
2006-03-13 10:36:00,2.26921,2.26945,2.26921,2.26931,38000000.0
2006-03-13 10:37:00,2.26951,2.26961,2.26943,2.26961,37800000.0
2006-03-13 10:38:00,2.2697,2.2697,2.26937,2.26952,21400000.0
2006-03-13 10:39:00,2.26947,2.27031,2.26947,2.27031,24900000.0
2006-03-13 10:40:00,2.27034,2.27034,2.26999,2.27013,32500000.0
2006-03-13 10:41:00,2.27017,2.27061,2.27012,2.27042,43799999.0
2006-03-13 10:42:00,2.27021,2.27033,2.26996,2.27008,38600000.0
2006-03-13 10:43:00,2.26991,2.27012,2.26976,2.27012,24200000.0
2006-03-13 10:44:00,2.27007,2.27029,2.26992,2.26992,56400000.0
2006-03-13 10:45:00,2.2698,2.26986,2.26966,2.2697,33900000.0
2006-03-13 10:46:00,2.26961,2.26961,2.26918,2.26923,28000000.0
2006-03-13 10:47:00,2.26923,2.26954,2.26923,2.26949,44600000.0
2006-03-13 10:48:00,2.2694,2.2694,2.26908,2.26908,61700000.0
2006-03-13 10:49:00,2.26908,2.26921,2.26885,2.26887,27800000.0
2006-03-13 10:50:00,2.26878,2.26886,2.2686,2.26871,36200000.0
2006-03-13 10:51:00,2.26868,2.26915,2.26868,2.269,23500000.0
2006-03-13 10:52:00,2.26889,2.26894,2.26858,2.26858,32200000.0
2006-03-13 10:53:00,2.26861,2.26908,2.26861,2.26895,22400000.0
2006-03-13 10:54:00,2.26893,2.26931,2.26893,2.26927,34600000.0
2006-03-13 10:55:00,2.26929,2.26935,2.26895,2.26935,50600000.0
2006-03-13 10:56:00,2.26919,2.26919,2.26887,2.26904,30200000.0
2006-03-13 10:57:00,2.2689,2.26908,2.26869,2.26869,44100000.0
2006-03-13 10:58:00,2.26869,2.26899,2.26824,2.26824,30300000.0
2006-03-13 10:59:00,2.26813,2.2688,2.2681,2.26875,44300000.0
2006-03-13 11:00:00,2.26868,2.26868,2.26818,2.2686,25700000.0
2006-03-13 11:01:00,2.26857,2.26873,2.26833,2.26855,28300000.0
2006-03-13 11:02:00,2.26876,2.26903,2.26859,2.2689,42200000.0
2006-03-13 11:03:00,2.26886,2.26889,2.26855,2.26855,20200000.0
2006-03-13 11:04:00,2.26856,2.26873,2.26849,2.2685,32000000.0
2006-03-13 11:05:00,2.26848,2.26875,2.26842,2.26847,39400000.0
2006-03-13 11:06:00,2.26877,2.2688,2.26847,2.26859,33300000.0
2006-03-13 11:07:00,2.26838,2.26861,2.26838,2.26846,34900000.0
2006-03-13 11:08:00,2.26841,2.26861,2.2684,2.26858,29300000.0
2006-03-13 11:09:00,2.26871,2.26913,2.26871,2.26896,52200000.0
2006-03-13 11:10:00,2.26896,2.2692,2.26865,2.26865,26000000.0
2006-03-13 11:11:00,2.26872,2.26904,2.26868,2.26868,38400000.0
2006-03-13 11:12:00,2.26857,2.26911,2.26853,2.26911,25600000.0
2006-03-13 11:13:00,2.26901,2.26911,2.26877,2.26881,42400000.0
2006-03-13 11:14:00,2.26888,2.26903,2.26868,2.26875,50900000.0
2006-03-13 11:15:00,2.26878,2.26889,2.26866,2.26889,37700000.0
2006-03-13 11:16:00,2.26876,2.26912,2.26876,2.269,35500000.0
2006-03-13 11:17:00,2.26886,2.26892,2.2687,2.26882,42400000.0
2006-03-13 11:18:00,2.26873,2.26875,2.26859,2.26875,21300000.0
2006-03-13 11:19:00,2.26857,2.26863,2.26841,2.26863,15000000.0
2006-03-13 11:20:00,2.26873,2.26883,2.26864,2.26883,56400000.0
2006-03-13 11:21:00,2.26864,2.26902,2.26859,2.26902,32500000.0
2006-03-13 11:22:00,2.26888,2.2689,2.26857,2.26869,27000000.0
2006-03-13 11:23:00,2.26871,2.26884,2.26857,2.26872,23400000.0
2006-03-13 11:24:00,2.26893,2.26915,2.26869,2.26915,30000000.0
2006-03-13 11:25:00,2.26923,2.26927,2.26906,2.26906,51700000.0
2006-03-13 11:26:00,2.26909,2.26924,2.26909,2.26924,19200000.0
2006-03-13 11:27:00,2.26919,2.26929,2.26912,2.26917,26100000.0
2006-03-13 11:28:00,2.26928,2.26953,2.26914,2.26953,63600000.0
2006-03-13 11:29:00,2.26945,2.26945,2.26901,2.26904,63300000.0
2006-03-13 11:30:00,2.26895,2.26937,2.26893,2.26923,23100000.0
2006-03-13 11:31:00,2.26916,2.26954,2.26909,2.26934,26600000.0
2006-03-13 11:32:00,2.26931,2.26986,2.26923,2.26986,24800000.0
2006-03-13 11:33:00,2.27006,2.2705,2.27001,2.27001,31100000.0
2006-03-13 11:34:00,2.26986,2.26993,2.26966,2.26975,54799999.0
2006-03-13 11:35:00,2.26976,2.27001,2.26976,2.26987,54300000.0
2006-03-13 11:36:00,2.26996,2.26996,2.26942,2.2697,30300000.0
2006-03-13 11:37:00,2.26956,2.26964,2.2694,2.26958,37200000.0
2006-03-13 11:38:00,2.26947,2.26971,2.26946,2.2696,67599999.0
2006-03-13 11:39:00,2.26962,2.26988,2.26955,2.26977,73000000.0
2006-03-13 11:40:00,2.26964,2.26973,2.26954,2.26963,52500001.0
2006-03-13 11:41:00,2.26933,2.26966,2.26933,2.26959,40500000.0
2006-03-13 11:42:00,2.26951,2.27011,2.26951,2.26982,52700000.0
2006-03-13 11:43:00,2.2698,2.27011,2.2698,2.27005,37500000.0
2006-03-13 11:44:00,2.27004,2.27025,2.27,2.27025,16800000.0
2006-03-13 11:45:00,2.27042,2.27062,2.27042,2.27045,26100000.0
2006-03-13 11:46:00,2.27054,2.27054,2.27029,2.27041,28200000.0
2006-03-13 11:47:00,2.27073,2.27073,2.27051,2.27065,23200000.0
2006-03-13 11:48:00,2.27058,2.27113,2.27058,2.27097,33200000.0
2006-03-13 11:49:00,2.2709,2.2716,2.27082,2.27156,22900000.0
2006-03-13 11:50:00,2.27168,2.27183,2.27139,2.27139,28100000.0
2006-03-13 11:51:00,2.27152,2.27152,2.27102,2.27114,42400000.0
2006-03-13 11:52:00,2.27128,2.27151,2.27125,2.27151,25200000.0
2006-03-13 11:53:00,2.27134,2.27136,2.27094,2.27136,20500000.0
2006-03-13 11:54:00,2.27136,2.27136,2.271,2.271,62400001.0
2006-03-13 11:55:00,2.27092,2.27102,2.2706,2.2706,38700000.0
2006-03-13 11:56:00,2.27074,2.27102,2.27071,2.27102,46400000.0
2006-03-13 11:57:00,2.27109,2.27109,2.27062,2.271,43600000.0
2006-03-13 11:58:00,2.27112,2.27146,2.2711,2.27146,20800000.0
2006-03-13 11:59:00,2.27162,2.27192,2.2716,2.27192,27200000.0
2006-03-13 12:00:00,2.27204,2.27238,2.27193,2.27237,24200000.0
2006-03-13 12:01:00,2.27239,2.27241,2.27193,2.27195,29700000.0
2006-03-13 12:02:00,2.27182,2.27199,2.27171,2.27171,23800000.0
2006-03-13 12:03:00,2.2716,2.27168,2.27137,2.27168,24000000.0
2006-03-13 12:04:00,2.27154,2.2717,2.27135,2.27135,44000000.0
2006-03-13 12:05:00,2.27144,2.27144,2.27114,2.27126,54500000.0
2006-03-13 12:06:00,2.27141,2.27144,2.27107,2.27134,22900000.0
2006-03-13 12:07:00,2.27137,2.27137,2.27099,2.27099,32100000.0
2006-03-13 12:08:00,2.27099,2.27117,2.27099,2.27105,10400000.0
2006-03-13 12:09:00,2.27122,2.2715,2.2712,2.2712,44900000.0
2006-03-13 12:10:00,2.27113,2.27138,2.27101,2.27117,28900000.0
2006-03-13 12:11:00,2.27099,2.27162,2.27099,2.2715,39900000.0
2006-03-13 12:12:00,2.27163,2.272,2.2715,2.27193,45500000.0
2006-03-13 12:13:00,2.27197,2.27278,2.27197,2.27259,36600000.0
2006-03-13 12:14:00,2.27247,2.27247,2.27195,2.27198,40400000.0
2006-03-13 12:15:00,2.27194,2.27207,2.27174,2.27192,34000000.0
2006-03-13 12:16:00,2.27193,2.2724,2.27193,2.27217,46600000.0
2006-03-13 12:17:00,2.27203,2.27207,2.27175,2.27182,29100000.0
2006-03-13 12:18:00,2.27203,2.27221,2.27159,2.27179,62800000.0
2006-03-13 12:19:00,2.27171,2.27204,2.27165,2.27192,39900000.0
2006-03-13 12:20:00,2.27176,2.27176,2.27139,2.27168,31600000.0
2006-03-13 12:21:00,2.27176,2.27198,2.2716,2.2716,33300000.0
2006-03-13 12:22:00,2.2718,2.27199,2.27165,2.27176,26000000.0
2006-03-13 12:23:00,2.27199,2.27213,2.27189,2.272,42700000.0
2006-03-13 12:24:00,2.27189,2.27197,2.27175,2.27188,26800000.0
2006-03-13 12:25:00,2.27205,2.27217,2.27204,2.2721,38700000.0
2006-03-13 12:26:00,2.27205,2.27212,2.27201,2.27206,14000000.0
2006-03-13 12:27:00,2.27222,2.27252,2.27216,2.27232,49200000.0
2006-03-13 12:28:00,2.27224,2.2726,2.27215,2.2726,23600000.0
2006-03-13 12:29:00,2.27264,2.27283,2.27247,2.27247,54600000.0
2006-03-13 12:30:00,2.27246,2.27254,2.27225,2.27254,54899999.0
2006-03-13 12:31:00,2.27253,2.2727,2.27221,2.27221,32400000.0
2006-03-13 12:32:00,2.27232,2.27291,2.27232,2.27291,27400000.0
2006-03-13 12:33:00,2.27289,2.27297,2.27259,2.27271,35500000.0
2006-03-13 12:34:00,2.27285,2.27295,2.27281,2.27283,39900000.0
2006-03-13 12:35:00,2.27257,2.27297,2.27244,2.27269,52300000.0
2006-03-13 12:36:00,2.27261,2.27267,2.27234,2.27253,43300000.0
2006-03-13 12:37:00,2.27264,2.27276,2.27243,2.27263,20200000.0
2006-03-13 12:38:00,2.27253,2.27277,2.27241,2.27277,29500000.0
2006-03-13 12:39:00,2.27294,2.27306,2.27279,2.27286,30500000.0
2006-03-13 12:40:00,2.27299,2.27316,2.27278,2.27278,43700000.0
2006-03-13 12:41:00,2.27282,2.27311,2.27279,2.27311,41000000.0
2006-03-13 12:42:00,2.27297,2.27297,2.27241,2.27242,59800000.0
2006-03-13 12:43:00,2.27226,2.27259,2.27224,2.27259,60600000.0
2006-03-13 12:44:00,2.27243,2.27243,2.27193,2.27193,21500000.0
2006-03-13 12:45:00,2.27197,2.2722,2.2719,2.2721,48800000.0
2006-03-13 12:46:00,2.27194,2.27224,2.27173,2.27186,49400000.0
2006-03-13 12:47:00,2.27192,2.2722,2.27192,2.27198,55400000.0
2006-03-13 12:48:00,2.27191,2.27209,2.27182,2.27184,65100000.0
2006-03-13 12:49:00,2.27195,2.27206,2.27191,2.27196,26600000.0
2006-03-13 12:50:00,2.27193,2.27196,2.27178,2.27181,29400000.0
2006-03-13 12:51:00,2.27174,2.27208,2.27174,2.27187,22000000.0
2006-03-13 12:52:00,2.27199,2.272,2.27184,2.27184,11500000.0
2006-03-13 12:53:00,2.27194,2.2724,2.27194,2.27227,52300000.0
2006-03-13 12:54:00,2.27202,2.27205,2.27179,2.27204,22500000.0
2006-03-13 12:55:00,2.27214,2.27221,2.27191,2.27201,17300000.0
2006-03-13 12:56:00,2.27195,2.27227,2.27193,2.27217,23800000.0
2006-03-13 12:57:00,2.27219,2.27242,2.27205,2.27216,41900000.0
2006-03-13 12:58:00,2.27227,2.27247,2.2722,2.2722,18800000.0
2006-03-13 12:59:00,2.27217,2.27267,2.2719,2.27267,33800000.0
2006-03-13 13:00:00,2.27267,2.27267,2.2723,2.27244,51900000.0
2006-03-13 13:01:00,2.27264,2.27272,2.27244,2.27255,41800000.0
2006-03-13 13:02:00,2.27252,2.27289,2.27234,2.27268,42000000.0
2006-03-13 13:03:00,2.27262,2.2728,2.27221,2.27222,20800000.0
2006-03-13 13:04:00,2.27221,2.27221,2.27194,2.27201,20400000.0
2006-03-13 13:05:00,2.27207,2.27207,2.27182,2.27197,29600000.0
2006-03-13 13:06:00,2.27183,2.27198,2.27174,2.2719,26800000.0
2006-03-13 13:07:00,2.27195,2.27195,2.27162,2.27173,37600000.0
2006-03-13 13:08:00,2.27176,2.27184,2.27161,2.27184,19000000.0
2006-03-13 13:09:00,2.27196,2.27196,2.27166,2.27167,22900000.0
2006-03-13 13:10:00,2.27163,2.27178,2.2715,2.27159,40500000.0
2006-03-13 13:11:00,2.27169,2.27169,2.2714,2.2715,22100000.0
2006-03-13 13:12:00,2.27154,2.27163,2.27139,2.27139,33300000.0
2006-03-13 13:13:00,2.27143,2.27185,2.27143,2.27185,29200000.0
2006-03-13 13:14:00,2.27168,2.27193,2.27166,2.27188,36600000.0
2006-03-13 13:15:00,2.27175,2.27177,2.27139,2.2717,48300000.0
2006-03-13 13:16:00,2.27151,2.27171,2.27145,2.27171,38100000.0
2006-03-13 13:17:00,2.27172,2.27172,2.27151,2.27155,26000000.0
2006-03-13 13:18:00,2.27168,2.27183,2.27157,2.2718,32200000.0
2006-03-13 13:19:00,2.27177,2.27177,2.2714,2.27148,19900000.0
2006-03-13 13:20:00,2.27152,2.2716,2.27146,2.27159,31800000.0
2006-03-13 13:21:00,2.27171,2.27206,2.27157,2.27192,22000000.0
2006-03-13 13:22:00,2.27186,2.27203,2.27181,2.27193,45999999.0
2006-03-13 13:23:00,2.27186,2.27186,2.27134,2.27134,29900000.0
2006-03-13 13:24:00,2.27124,2.27155,2.27124,2.27134,33700000.0
2006-03-13 13:25:00,2.27137,2.27163,2.27137,2.27163,24000000.0
2006-03-13 13:26:00,2.27154,2.27169,2.27142,2.2716,37000000.0
2006-03-13 13:27:00,2.27137,2.27152,2.27133,2.27152,36200000.0
2006-03-13 13:28:00,2.27146,2.27149,2.27124,2.27124,35000000.0
2006-03-13 13:29:00,2.27122,2.27129,2.27113,2.27113,29200000.0
2006-03-13 13:30:00,2.27112,2.27131,2.27112,2.27131,18000000.0
2006-03-13 13:31:00,2.27118,2.27143,2.27118,2.27128,45800000.0
2006-03-13 13:32:00,2.27126,2.27143,2.2712,2.2712,53000000.0
2006-03-13 13:33:00,2.27107,2.27122,2.27097,2.27097,36000000.0
2006-03-13 13:34:00,2.27091,2.27107,2.27091,2.27104,42500000.0
2006-03-13 13:35:00,2.2711,2.2711,2.27077,2.27077,55000000.0
2006-03-13 13:36:00,2.27078,2.27105,2.27078,2.27105,38700000.0
2006-03-13 13:37:00,2.27101,2.27116,2.27085,2.27112,24700000.0
2006-03-13 13:38:00,2.27124,2.27124,2.27076,2.27091,39000000.0
2006-03-13 13:39:00,2.27091,2.27114,2.27091,2.27114,31900000.0
2006-03-13 13:40:00,2.27114,2.27122,2.27113,2.27113,9500000.0
2006-03-13 13:41:00,2.27107,2.27107,2.27073,2.27073,28700000.0
2006-03-13 13:42:00,2.27075,2.27099,2.27075,2.27087,37400000.0
2006-03-13 13:43:00,2.27065,2.27086,2.27065,2.27065,29200000.0
2006-03-13 13:44:00,2.27074,2.27092,2.27062,2.2708,32800000.0
2006-03-13 13:45:00,2.27074,2.27111,2.2707,2.271,26500000.0
2006-03-13 13:46:00,2.2711,2.27115,2.27073,2.27098,66200000.0
2006-03-13 13:47:00,2.27098,2.27098,2.27065,2.27065,32000000.0
2006-03-13 13:48:00,2.27068,2.27084,2.27062,2.27062,35900000.0
2006-03-13 13:49:00,2.27087,2.2709,2.27067,2.2708,48600000.0
2006-03-13 13:50:00,2.27088,2.27103,2.27088,2.27093,35900000.0
2006-03-13 13:51:00,2.27086,2.27113,2.27081,2.27081,29600000.0
2006-03-13 13:52:00,2.27095,2.27095,2.27065,2.27069,60700000.0
2006-03-13 13:53:00,2.27072,2.27113,2.27072,2.27102,50300000.0
2006-03-13 13:54:00,2.271,2.27117,2.27095,2.27105,26600000.0
2006-03-13 13:55:00,2.27096,2.27109,2.27078,2.2708,42000000.0
2006-03-13 13:56:00,2.2708,2.27113,2.27079,2.27109,25200000.0
2006-03-13 13:57:00,2.27147,2.27171,2.27147,2.27171,16800000.0
2006-03-13 13:58:00,2.27166,2.27198,2.27166,2.27198,40400000.0
2006-03-13 13:59:00,2.27189,2.27192,2.2716,2.2716,23100000.0
2006-03-13 14:00:00,2.27148,2.27162,2.27136,2.27156,35300000.0
2006-03-13 14:01:00,2.27149,2.27159,2.27134,2.27138,19200000.0
2006-03-13 14:02:00,2.2711,2.27127,2.27099,2.27111,40000000.0
2006-03-13 14:03:00,2.27129,2.27147,2.27123,2.27128,48000000.0
2006-03-13 14:04:00,2.27132,2.27141,2.2713,2.27135,32100000.0
2006-03-13 14:05:00,2.27122,2.27128,2.27114,2.27114,26100000.0
2006-03-13 14:06:00,2.27123,2.27138,2.27114,2.27114,55100000.0
2006-03-13 14:07:00,2.2712,2.27139,2.2712,2.27139,38100000.0
2006-03-13 14:08:00,2.27162,2.27208,2.27162,2.27189,59500000.0
2006-03-13 14:09:00,2.27209,2.27223,2.27206,2.2721,35500000.0
2006-03-13 14:10:00,2.27213,2.27252,2.27208,2.27252,69100000.0
2006-03-13 14:11:00,2.27247,2.2725,2.27221,2.27224,31300000.0
2006-03-13 14:12:00,2.27249,2.27249,2.27221,2.27233,33400000.0
2006-03-13 14:13:00,2.27224,2.27224,2.27201,2.27221,23100000.0
2006-03-13 14:14:00,2.27223,2.27245,2.27223,2.27245,23700000.0
2006-03-13 14:15:00,2.27235,2.27257,2.27223,2.27257,32300000.0
2006-03-13 14:16:00,2.27261,2.27291,2.27261,2.27291,28700000.0
2006-03-13 14:17:00,2.27281,2.27304,2.27281,2.2729,46900000.0
2006-03-13 14:18:00,2.273,2.273,2.27276,2.27282,38600000.0
2006-03-13 14:19:00,2.27277,2.27303,2.27277,2.27291,38000000.0
2006-03-13 14:20:00,2.27303,2.27309,2.27287,2.27288,58500000.0
2006-03-13 14:21:00,2.27273,2.27294,2.27272,2.27272,14000000.0
2006-03-13 14:22:00,2.27286,2.27313,2.27273,2.27275,41800000.0
2006-03-13 14:23:00,2.27257,2.27276,2.27241,2.27261,27900000.0
2006-03-13 14:24:00,2.27261,2.27262,2.27237,2.27237,43700000.0
2006-03-13 14:25:00,2.27234,2.27271,2.27234,2.2727,31100000.0
2006-03-13 14:26:00,2.27255,2.27255,2.27231,2.27239,68400000.0
2006-03-13 14:27:00,2.27233,2.27236,2.272,2.27221,37200000.0
2006-03-13 14:28:00,2.27208,2.27224,2.27208,2.27222,12000000.0
2006-03-13 14:29:00,2.27221,2.27221,2.27199,2.27199,25200000.0
2006-03-13 14:30:00,2.27208,2.27208,2.27188,2.27203,43300000.0
2006-03-13 14:31:00,2.27213,2.27224,2.27211,2.27224,20300000.0
2006-03-13 14:32:00,2.27216,2.2723,2.27194,2.27211,47700000.0
2006-03-13 14:33:00,2.27201,2.27201,2.27144,2.27144,20600000.0
2006-03-13 14:34:00,2.27135,2.27154,2.27123,2.27154,30200000.0
2006-03-13 14:35:00,2.2715,2.27165,2.2715,2.2716,28400000.0
2006-03-13 14:36:00,2.27154,2.27174,2.27134,2.27174,30000000.0
2006-03-13 14:37:00,2.27167,2.27167,2.27125,2.27125,27400000.0
2006-03-13 14:38:00,2.27127,2.27156,2.27127,2.27134,35200000.0
2006-03-13 14:39:00,2.27123,2.27163,2.27123,2.27153,61100000.0
2006-03-13 14:40:00,2.27152,2.27154,2.27116,2.2714,28000000.0
2006-03-13 14:41:00,2.27115,2.27143,2.27115,2.27117,29800000.0
2006-03-13 14:42:00,2.27126,2.27154,2.27125,2.27128,19900000.0
2006-03-13 14:43:00,2.27123,2.27136,2.27109,2.2712,49500000.0
2006-03-13 14:44:00,2.27125,2.2713,2.27117,2.2713,15000000.0
2006-03-13 14:45:00,2.27131,2.27136,2.27115,2.27136,29900000.0
2006-03-13 14:46:00,2.27142,2.27151,2.2714,2.2714,47100000.0
2006-03-13 14:47:00,2.27147,2.27157,2.27139,2.27141,20900000.0
2006-03-13 14:48:00,2.27115,2.27116,2.27105,2.27105,18600000.0
2006-03-13 14:49:00,2.27117,2.27117,2.27065,2.2707,22900000.0
2006-03-13 14:50:00,2.2706,2.27081,2.2706,2.27081,27900000.0
2006-03-13 14:51:00,2.27084,2.27106,2.27082,2.27087,40500000.0
2006-03-13 14:52:00,2.27106,2.27111,2.2709,2.27093,58600000.0
2006-03-13 14:53:00,2.27086,2.27124,2.27086,2.27124,66899998.0
2006-03-13 14:54:00,2.2712,2.27129,2.27113,2.27113,32200000.0
2006-03-13 14:55:00,2.27105,2.27137,2.27105,2.27135,57500001.0
2006-03-13 14:56:00,2.27133,2.27135,2.27125,2.2713,22800000.0
2006-03-13 14:57:00,2.27127,2.27148,2.27116,2.27134,35300000.0
2006-03-13 14:58:00,2.27141,2.27143,2.27121,2.27129,48900000.0
2006-03-13 14:59:00,2.27128,2.27135,2.27128,2.27133,21200000.0
2006-03-13 15:00:00,2.27129,2.27133,2.27108,2.27108,57500000.0
2006-03-13 15:01:00,2.27105,2.27132,2.27099,2.27099,31200000.0
2006-03-13 15:02:00,2.27108,2.27122,2.271,2.27122,33700000.0
2006-03-13 15:03:00,2.27124,2.27131,2.27108,2.27113,55100000.0
2006-03-13 15:04:00,2.27107,2.27114,2.2708,2.2708,44900000.0
2006-03-13 15:05:00,2.27081,2.27098,2.27074,2.27075,30400000.0
2006-03-13 15:06:00,2.27065,2.27088,2.27065,2.2707,33100000.0
2006-03-13 15:07:00,2.27064,2.27101,2.27064,2.27097,17700000.0
2006-03-13 15:08:00,2.27102,2.2714,2.27098,2.2714,20200000.0
2006-03-13 15:09:00,2.27162,2.27166,2.2714,2.27146,30000000.0
2006-03-13 15:10:00,2.27142,2.27156,2.27139,2.27155,32800000.0
2006-03-13 15:11:00,2.2715,2.27156,2.27139,2.27153,26500000.0
2006-03-13 15:12:00,2.27143,2.27157,2.27133,2.27145,38700000.0
2006-03-13 15:13:00,2.27176,2.27206,2.27176,2.27199,25400000.0
2006-03-13 15:14:00,2.27208,2.27223,2.27182,2.27223,38100000.0
2006-03-13 15:15:00,2.27229,2.27229,2.27174,2.27177,33400000.0
2006-03-13 15:16:00,2.27177,2.272,2.27172,2.27185,19800000.0
2006-03-13 15:17:00,2.27171,2.27171,2.27157,2.27165,22300000.0
2006-03-13 15:18:00,2.27177,2.27195,2.27177,2.27195,18300000.0
2006-03-13 15:19:00,2.27194,2.27223,2.27194,2.27206,35600000.0
2006-03-13 15:20:00,2.27204,2.27217,2.27197,2.27197,28400000.0
2006-03-13 15:21:00,2.27193,2.27224,2.27193,2.27214,27400000.0
2006-03-13 15:22:00,2.27183,2.27207,2.27183,2.27203,36500000.0
2006-03-13 15:23:00,2.27171,2.27171,2.27141,2.27141,24800000.0
2006-03-13 15:24:00,2.27154,2.27171,2.27139,2.27145,22800000.0
2006-03-13 15:25:00,2.27142,2.2715,2.27133,2.2715,18000000.0
2006-03-13 15:26:00,2.27153,2.27185,2.2715,2.27185,34100000.0
2006-03-13 15:27:00,2.27178,2.27178,2.27159,2.27171,19000000.0
2006-03-13 15:28:00,2.27162,2.27162,2.27139,2.27139,27900000.0
2006-03-13 15:29:00,2.27136,2.27163,2.27136,2.27152,25600000.0
2006-03-13 15:30:00,2.27146,2.27171,2.27146,2.27171,28000000.0
2006-03-13 15:31:00,2.2717,2.2717,2.27149,2.27154,16500000.0
2006-03-13 15:32:00,2.27158,2.27177,2.27143,2.2715,30000000.0
2006-03-13 15:33:00,2.27128,2.27146,2.27121,2.27136,50100000.0
2006-03-13 15:34:00,2.27154,2.27159,2.27131,2.27131,31000000.0
2006-03-13 15:35:00,2.27124,2.27146,2.27124,2.27139,47800000.0
2006-03-13 15:36:00,2.2713,2.27143,2.27122,2.27125,73800000.0
2006-03-13 15:37:00,2.27129,2.27129,2.2709,2.27107,29800000.0
2006-03-13 15:38:00,2.27122,2.27127,2.27111,2.27117,73600001.0
2006-03-13 15:39:00,2.2713,2.27133,2.27101,2.27113,28800000.0
2006-03-13 15:40:00,2.27122,2.27131,2.27103,2.2711,29000000.0
2006-03-13 15:41:00,2.27112,2.27113,2.27112,2.27113,5000000.0
2006-03-13 15:42:00,2.27123,2.27135,2.2712,2.27129,18700000.0
2006-03-13 15:43:00,2.27127,2.27139,2.2711,2.27138,29200000.0
2006-03-13 15:44:00,2.27125,2.27148,2.27122,2.27135,41900000.0
2006-03-13 15:45:00,2.27146,2.27165,2.27146,2.27147,46600000.0
2006-03-13 15:46:00,2.2715,2.27164,2.27144,2.27149,28300000.0
2006-03-13 15:47:00,2.27146,2.27165,2.27142,2.27152,74600000.0
2006-03-13 15:48:00,2.27159,2.27175,2.27141,2.27141,50500000.0
2006-03-13 15:49:00,2.27149,2.27173,2.2713,2.27173,39000000.0
2006-03-13 15:50:00,2.27164,2.27164,2.27133,2.27134,12600000.0
2006-03-13 15:51:00,2.27125,2.2714,2.27122,2.27132,40900000.0
2006-03-13 15:52:00,2.27142,2.27153,2.27128,2.27153,49200001.0
2006-03-13 15:53:00,2.27138,2.2715,2.27121,2.27121,32200000.0
2006-03-13 15:54:00,2.27126,2.27185,2.27126,2.27173,29400000.0
2006-03-13 15:55:00,2.27196,2.27212,2.27174,2.27175,32000000.0
2006-03-13 15:56:00,2.2717,2.2717,2.27153,2.27157,13200000.0
2006-03-13 15:57:00,2.2718,2.27222,2.2718,2.27222,49400000.0
2006-03-13 15:58:00,2.2722,2.27237,2.27204,2.27207,26100000.0
2006-03-13 15:59:00,2.27218,2.27219,2.27176,2.27177,21100000.0
2006-03-13 16:00:00,2.27169,2.27186,2.27143,2.27143,38300000.0
2006-03-13 16:01:00,2.27116,2.27147,2.27116,2.27133,64900000.0
2006-03-13 16:02:00,2.27126,2.27136,2.27101,2.27101,30700000.0
2006-03-13 16:03:00,2.27102,2.27118,2.27091,2.27115,43400000.0
2006-03-13 16:04:00,2.27116,2.27129,2.271,2.27113,35100000.0
2006-03-13 16:05:00,2.27123,2.27151,2.27123,2.27135,36200000.0
2006-03-13 16:06:00,2.27121,2.27146,2.27118,2.27119,27000000.0
2006-03-13 16:07:00,2.27115,2.27128,2.27115,2.27128,12300000.0
2006-03-13 16:08:00,2.27133,2.2715,2.27126,2.27133,31400000.0
2006-03-13 16:09:00,2.2713,2.27148,2.2713,2.27148,17600000.0
2006-03-13 16:10:00,2.27152,2.27164,2.27144,2.27153,20300000.0
2006-03-13 16:11:00,2.27144,2.27154,2.27135,2.27154,46200000.0
2006-03-13 16:12:00,2.27147,2.27153,2.27134,2.27144,46800000.0
2006-03-13 16:13:00,2.27131,2.27132,2.27116,2.27122,13600000.0
2006-03-13 16:14:00,2.27144,2.27163,2.27138,2.27145,46300000.0
2006-03-13 16:15:00,2.27155,2.27184,2.27153,2.27157,40900000.0
2006-03-13 16:16:00,2.27167,2.27172,2.27162,2.27162,27200000.0
2006-03-13 16:17:00,2.27156,2.27176,2.27148,2.2717,42500000.0
2006-03-13 16:18:00,2.27155,2.27164,2.2714,2.2714,34900000.0
2006-03-13 16:19:00,2.27121,2.27144,2.27102,2.27119,35000000.0
2006-03-13 16:20:00,2.2712,2.2712,2.27074,2.27076,38500000.0
2006-03-13 16:21:00,2.27077,2.27081,2.27039,2.27042,36400000.0
2006-03-13 16:22:00,2.27058,2.27078,2.2703,2.27042,42700000.0
2006-03-13 16:23:00,2.27028,2.27053,2.27028,2.27033,34300000.0
2006-03-13 16:24:00,2.27035,2.27062,2.27029,2.27054,42600000.0
2006-03-13 16:25:00,2.27077,2.27092,2.27065,2.27092,22000000.0
2006-03-13 16:26:00,2.27088,2.27092,2.27068,2.27092,32200000.0
2006-03-13 16:27:00,2.27097,2.2711,2.27095,2.27095,18800000.0
2006-03-13 16:28:00,2.27109,2.27119,2.27096,2.27097,59000001.0
2006-03-13 16:29:00,2.27074,2.27095,2.27074,2.27095,20800000.0
2006-03-13 16:30:00,2.2709,2.27126,2.2709,2.27112,33000000.0
2006-03-13 16:31:00,2.27108,2.27135,2.27101,2.27122,40200000.0
2006-03-13 16:32:00,2.27145,2.27159,2.27144,2.2715,24700000.0
2006-03-13 16:33:00,2.27142,2.27142,2.27113,2.27135,32600000.0
2006-03-13 16:34:00,2.27125,2.27141,2.27124,2.27131,10700000.0
2006-03-13 16:35:00,2.2713,2.2714,2.27113,2.27134,39500000.0
2006-03-13 16:36:00,2.27123,2.27147,2.27121,2.27147,26200000.0
2006-03-13 16:37:00,2.27163,2.27181,2.27158,2.2717,34000000.0
2006-03-13 16:38:00,2.27164,2.2717,2.27153,2.27159,31400000.0
2006-03-13 16:39:00,2.27166,2.2717,2.27159,2.2717,31400000.0
2006-03-13 16:40:00,2.27189,2.27189,2.27143,2.27151,26300000.0
2006-03-13 16:41:00,2.27139,2.2715,2.27108,2.27108,39300000.0
2006-03-13 16:42:00,2.27098,2.27108,2.27087,2.27098,20000000.0
2006-03-13 16:43:00,2.27105,2.27105,2.27073,2.27099,34200000.0
2006-03-13 16:44:00,2.27086,2.27128,2.27086,2.27097,31800000.0
2006-03-13 16:45:00,2.2709,2.271,2.27088,2.27094,33900000.0
2006-03-13 16:46:00,2.27083,2.27083,2.27045,2.27045,30400000.0
2006-03-13 16:47:00,2.27051,2.2707,2.27032,2.2707,48700000.0
2006-03-13 16:48:00,2.27048,2.27048,2.27017,2.27017,22100000.0
2006-03-13 16:49:00,2.27018,2.27039,2.27014,2.27039,31900000.0
2006-03-13 16:50:00,2.27055,2.27065,2.27042,2.27065,29100000.0
2006-03-13 16:51:00,2.27066,2.27077,2.27055,2.27072,26000000.0
2006-03-13 16:52:00,2.27076,2.27094,2.27076,2.27094,41200000.0
2006-03-13 16:53:00,2.27077,2.2709,2.27056,2.27075,30000000.0
2006-03-13 16:54:00,2.27063,2.27075,2.27055,2.27073,66700000.0
2006-03-13 16:55:00,2.27064,2.27092,2.27057,2.27073,44000000.0
2006-03-13 16:56:00,2.2707,2.27091,2.2707,2.27091,31400000.0
2006-03-13 16:57:00,2.27091,2.27105,2.27076,2.27085,40000000.0
2006-03-13 16:58:00,2.2709,2.27113,2.27078,2.27113,36800000.0
2006-03-13 16:59:00,2.27141,2.27164,2.27132,2.27135,18900000.0
2006-03-13 17:00:00,2.27128,2.27165,2.27118,2.27157,48600000.0
2006-03-13 17:01:00,2.27181,2.27224,2.27178,2.2722,57100000.0
2006-03-13 17:02:00,2.2722,2.2728,2.2722,2.2728,40300000.0
2006-03-13 17:03:00,2.27297,2.27317,2.27278,2.27298,40700000.0
2006-03-13 17:04:00,2.27313,2.2733,2.27302,2.27322,20400000.0
2006-03-13 17:05:00,2.27312,2.27312,2.27275,2.2729,26300000.0
2006-03-13 17:06:00,2.27283,2.27285,2.27256,2.27278,33800000.0
2006-03-13 17:07:00,2.27293,2.27293,2.27242,2.27257,27700000.0
2006-03-13 17:08:00,2.27252,2.27263,2.2724,2.2724,26200000.0
2006-03-13 17:09:00,2.27241,2.2727,2.27241,2.27248,51000000.0
2006-03-13 17:10:00,2.27239,2.27255,2.27226,2.27234,32400000.0
2006-03-13 17:11:00,2.27229,2.27261,2.27229,2.2725,37700000.0
2006-03-13 17:12:00,2.2727,2.27324,2.2727,2.27324,42400000.0
2006-03-13 17:13:00,2.27339,2.27341,2.27314,2.27329,33400000.0
2006-03-13 17:14:00,2.27336,2.27365,2.27336,2.27365,15200000.0
2006-03-13 17:15:00,2.27358,2.27373,2.27352,2.27361,24800000.0
2006-03-13 17:16:00,2.27349,2.27349,2.27305,2.27305,48000000.0
2006-03-13 17:17:00,2.27312,2.27331,2.2731,2.27328,42600000.0
2006-03-13 17:18:00,2.27321,2.27324,2.27312,2.27312,16600000.0
2006-03-13 17:19:00,2.27314,2.27315,2.27302,2.27303,27400000.0
2006-03-13 17:20:00,2.27314,2.27329,2.273,2.27329,49600000.0
2006-03-13 17:21:00,2.2733,2.27338,2.27309,2.2731,27700000.0
2006-03-13 17:22:00,2.27301,2.27319,2.27299,2.27299,29500000.0
2006-03-13 17:23:00,2.27325,2.27341,2.27325,2.27337,25900000.0
2006-03-13 17:24:00,2.27322,2.27372,2.27322,2.27372,21100000.0
2006-03-13 17:25:00,2.27375,2.27387,2.27365,2.27384,28300000.0
2006-03-13 17:26:00,2.2738,2.27504,2.2738,2.27504,34700000.0
2006-03-13 17:27:00,2.27509,2.27509,2.27457,2.27463,55300000.0
2006-03-13 17:28:00,2.2746,2.2746,2.27441,2.27442,42200000.0
2006-03-13 17:29:00,2.27447,2.27462,2.27418,2.27418,25900000.0
2006-03-13 17:30:00,2.27406,2.27429,2.27405,2.27426,66800000.0
2006-03-13 17:31:00,2.27444,2.27455,2.27428,2.27446,45100000.0
2006-03-13 17:32:00,2.2743,2.27453,2.2743,2.27453,26100000.0
2006-03-13 17:33:00,2.27462,2.27486,2.27462,2.27486,41100000.0
2006-03-13 17:34:00,2.2748,2.27528,2.2748,2.27495,36000000.0
2006-03-13 17:35:00,2.27495,2.27496,2.2748,2.2748,14400000.0
2006-03-13 17:36:00,2.27477,2.27489,2.27462,2.27462,29000000.0
2006-03-13 17:37:00,2.27437,2.27447,2.27396,2.27396,21400000.0
2006-03-13 17:38:00,2.27393,2.27421,2.27385,2.27421,27900000.0
2006-03-13 17:39:00,2.2741,2.27437,2.27405,2.27405,37300000.0
2006-03-13 17:40:00,2.27417,2.27433,2.27413,2.27413,21200000.0
2006-03-13 17:41:00,2.27405,2.27418,2.27393,2.274,18600000.0
2006-03-13 17:42:00,2.27393,2.27413,2.27384,2.27384,14600000.0
2006-03-13 17:43:00,2.27386,2.27404,2.27386,2.27387,39100000.0
2006-03-13 17:44:00,2.27376,2.27387,2.27368,2.2737,63600000.0
2006-03-13 17:45:00,2.27371,2.27397,2.27371,2.27385,28000000.0
2006-03-13 17:46:00,2.27396,2.27396,2.27371,2.27391,49100000.0
2006-03-13 17:47:00,2.27385,2.27433,2.27374,2.27433,25000000.0
2006-03-13 17:48:00,2.27415,2.27415,2.2739,2.27414,33700000.0
2006-03-13 17:49:00,2.27413,2.27448,2.27413,2.27436,22300000.0
2006-03-13 17:50:00,2.27441,2.27456,2.27435,2.2744,37300000.0
2006-03-13 17:51:00,2.27433,2.27434,2.27414,2.27427,37900000.0
2006-03-13 17:52:00,2.27417,2.27417,2.27385,2.274,31400000.0
2006-03-13 17:53:00,2.27394,2.27409,2.27382,2.274,40800000.0
2006-03-13 17:54:00,2.27387,2.27432,2.27387,2.27431,34300000.0
2006-03-13 17:55:00,2.27413,2.27416,2.27399,2.27416,26600000.0
2006-03-13 17:56:00,2.27439,2.27439,2.27421,2.27421,21400000.0
2006-03-13 17:57:00,2.27435,2.2747,2.27435,2.2746,43200000.0
2006-03-13 17:58:00,2.27476,2.27489,2.27472,2.27489,32100000.0
2006-03-13 17:59:00,2.27487,2.27501,2.27486,2.2749,34300000.0
2006-03-13 18:00:00,2.27493,2.27501,2.2743,2.2743,26400000.0
2006-03-13 18:01:00,2.27429,2.27464,2.27429,2.27442,373200000.0
2006-03-13 18:02:00,2.2746,2.2749,2.27452,2.27458,355600000.0
2006-03-13 18:03:00,2.27457,2.27478,2.27432,2.27447,511000001.0
2006-03-13 18:04:00,2.27454,2.27479,2.27451,2.27477,288900001.0
2006-03-13 18:05:00,2.27493,2.27523,2.27481,2.27495,285900001.0
2006-03-13 18:06:00,2.27492,2.27508,2.27465,2.27466,420200001.0
2006-03-13 18:07:00,2.27463,2.27488,2.27452,2.27484,458500000.0
2006-03-13 18:08:00,2.27467,2.2747,2.27432,2.2745,404000001.0
2006-03-13 18:09:00,2.27439,2.27452,2.27422,2.27443,281700000.0
2006-03-13 18:10:00,2.27447,2.2747,2.2743,2.27457,309499999.0
2006-03-13 18:11:00,2.27458,2.27467,2.27431,2.27467,227900001.0
2006-03-13 18:12:00,2.27446,2.27475,2.27439,2.27475,154500000.0
2006-03-13 18:13:00,2.27457,2.27475,2.27449,2.27451,151400000.0
2006-03-13 18:14:00,2.27456,2.27456,2.2742,2.27428,325999999.0
2006-03-13 18:15:00,2.27421,2.27432,2.27395,2.27419,318600000.0
2006-03-13 18:16:00,2.27438,2.27438,2.27394,2.27398,399900000.0
2006-03-13 18:17:00,2.27415,2.27415,2.27376,2.27402,254700000.0
2006-03-13 18:18:00,2.27423,2.27423,2.27367,2.27369,134800000.0
2006-03-13 18:19:00,2.27365,2.27418,2.27365,2.27372,238500000.0
2006-03-13 18:20:00,2.27372,2.27405,2.27367,2.2738,148900000.0
2006-03-13 18:21:00,2.27382,2.27415,2.27377,2.27379,244300001.0
2006-03-13 18:22:00,2.27372,2.27388,2.27357,2.2736,214800000.0
2006-03-13 18:23:00,2.2735,2.27413,2.2735,2.27413,340200000.0
2006-03-13 18:24:00,2.27416,2.27431,2.27409,2.27422,326300000.0
2006-03-13 18:25:00,2.27428,2.27454,2.27425,2.27432,290100000.0
2006-03-13 18:26:00,2.27429,2.27449,2.27418,2.27423,367600000.0
2006-03-13 18:27:00,2.27425,2.27464,2.27425,2.27436,357600000.0
2006-03-13 18:28:00,2.27434,2.27448,2.27424,2.27439,222900000.0
2006-03-13 18:29:00,2.27435,2.27483,2.27432,2.27466,222300000.0
2006-03-13 18:30:00,2.27482,2.27523,2.27482,2.27495,242499998.0
2006-03-13 18:31:00,2.27501,2.27508,2.27472,2.27472,174300000.0
2006-03-13 18:32:00,2.27466,2.27481,2.2745,2.2745,146600000.0
2006-03-13 18:33:00,2.27448,2.27473,2.27437,2.27445,329700000.0
2006-03-13 18:34:00,2.27446,2.27453,2.27413,2.27417,398699999.0
2006-03-13 18:35:00,2.27416,2.27438,2.274,2.27428,137000000.0
2006-03-13 18:36:00,2.27428,2.27433,2.27406,2.27406,80000000.0
2006-03-13 18:37:00,2.27403,2.27414,2.27393,2.27397,108300000.0
2006-03-13 18:38:00,2.27391,2.27394,2.27365,2.2737,98300000.0
2006-03-13 18:39:00,2.27364,2.27386,2.27352,2.27371,204900001.0
2006-03-13 18:40:00,2.27376,2.27387,2.2736,2.2737,199200000.0
2006-03-13 18:41:00,2.27368,2.27374,2.27348,2.2735,148400000.0
2006-03-13 18:42:00,2.27354,2.27378,2.27339,2.27353,135800000.0
2006-03-13 18:43:00,2.27345,2.27376,2.27334,2.27373,65600000.0
2006-03-13 18:44:00,2.27387,2.27397,2.27363,2.27376,130500000.0
2006-03-13 18:45:00,2.27385,2.27396,2.27381,2.27394,73800000.0
2006-03-13 18:46:00,2.27388,2.27402,2.2738,2.27384,54200000.0
2006-03-13 18:47:00,2.2739,2.27398,2.27366,2.27398,41400000.0
2006-03-13 18:48:00,2.27391,2.27415,2.2739,2.27412,71200000.0
2006-03-13 18:49:00,2.27426,2.27426,2.27402,2.27405,30300000.0
2006-03-13 18:50:00,2.27394,2.27401,2.27375,2.274,32300000.0
2006-03-13 18:51:00,2.27398,2.27416,2.27394,2.27408,193300000.0
2006-03-13 18:52:00,2.27408,2.27429,2.27401,2.27404,197600001.0
2006-03-13 18:53:00,2.27417,2.27463,2.27417,2.27436,136900000.0
2006-03-13 18:54:00,2.27435,2.27471,2.27435,2.27471,142900000.0
2006-03-13 18:55:00,2.2747,2.27486,2.27458,2.27475,180000000.0
2006-03-13 18:56:00,2.27481,2.27489,2.27465,2.27465,45400000.0
2006-03-13 18:57:00,2.27465,2.27488,2.27453,2.27453,48600000.0
2006-03-13 18:58:00,2.27456,2.27491,2.27456,2.27462,240800000.0
2006-03-13 18:59:00,2.27465,2.27465,2.27428,2.27443,196600000.0
2006-03-13 19:00:00,2.27444,2.27461,2.27441,2.27459,81500000.0
2006-03-13 19:01:00,2.27449,2.27461,2.27449,2.27461,24000000.0
2006-03-13 19:02:00,2.2747,2.2749,2.27467,2.27481,194200000.0
2006-03-13 19:03:00,2.27472,2.27472,2.27412,2.27412,81100000.0
2006-03-13 19:04:00,2.27397,2.27397,2.2737,2.2737,28100000.0
2006-03-13 19:05:00,2.27361,2.27382,2.27361,2.27376,56100000.0
2006-03-13 19:06:00,2.27378,2.27403,2.2737,2.27387,241599999.0
2006-03-13 19:07:00,2.27382,2.27406,2.27371,2.27371,139100000.0
2006-03-13 19:08:00,2.27383,2.27383,2.27341,2.27358,261000000.0
2006-03-13 19:09:00,2.27348,2.27391,2.27348,2.27388,151500000.0
2006-03-13 19:10:00,2.27395,2.27395,2.27376,2.2738,60700000.0
2006-03-13 19:11:00,2.27372,2.27377,2.27355,2.27364,54400000.0
2006-03-13 19:12:00,2.2736,2.2737,2.27347,2.2737,39900001.0
2006-03-13 19:13:00,2.27374,2.27376,2.27355,2.27357,128000000.0
2006-03-13 19:14:00,2.27368,2.27396,2.27368,2.27377,98500000.0
2006-03-13 19:15:00,2.2737,2.2738,2.27361,2.2738,112500000.0
2006-03-13 19:16:00,2.27393,2.27398,2.27382,2.27385,38300000.0
2006-03-13 19:17:00,2.27387,2.27401,2.27381,2.27401,86800000.0
2006-03-13 19:18:00,2.27406,2.27419,2.27403,2.27412,104600000.0
2006-03-13 19:19:00,2.2741,2.27423,2.27405,2.27405,99500000.0
2006-03-13 19:20:00,2.2741,2.2741,2.2739,2.27401,129600000.0
2006-03-13 19:21:00,2.27396,2.27413,2.27392,2.27413,128100000.0
2006-03-13 19:22:00,2.27414,2.27437,2.2741,2.27413,66100000.0
2006-03-13 19:23:00,2.27405,2.27427,2.27391,2.27391,170200000.0
2006-03-13 19:24:00,2.27404,2.27428,2.27404,2.27425,82700000.0
2006-03-13 19:25:00,2.2742,2.2742,2.27401,2.27403,70000000.0
2006-03-13 19:26:00,2.27403,2.27416,2.27394,2.2741,109000000.0
2006-03-13 19:27:00,2.27416,2.27436,2.27416,2.27427,138900000.0
2006-03-13 19:28:00,2.27438,2.27438,2.27419,2.27429,52000000.0
2006-03-13 19:29:00,2.27423,2.27432,2.2742,2.27431,81400000.0
2006-03-13 19:30:00,2.27433,2.27453,2.27423,2.27445,227700000.0
2006-03-13 19:31:00,2.27447,2.27482,2.27447,2.2747,95900000.0
2006-03-13 19:32:00,2.27471,2.27483,2.27463,2.27463,126200000.0
2006-03-13 19:33:00,2.2746,2.27471,2.27443,2.27459,44200000.0
2006-03-13 19:34:00,2.27474,2.27474,2.27439,2.2745,109500000.0
2006-03-13 19:35:00,2.27452,2.27491,2.27452,2.27461,141100000.0
2006-03-13 19:36:00,2.27456,2.2748,2.27448,2.27462,103500000.0
2006-03-13 19:37:00,2.2747,2.2747,2.27441,2.27449,45400000.0
2006-03-13 19:38:00,2.27451,2.27543,2.27451,2.27543,31600000.0
2006-03-13 19:39:00,2.2755,2.2755,2.27519,2.27521,40800000.0
2006-03-13 19:40:00,2.27517,2.27519,2.27501,2.2751,78200000.0
2006-03-13 19:41:00,2.27503,2.27505,2.27483,2.27505,117799999.0
2006-03-13 19:42:00,2.2752,2.27531,2.27504,2.27515,70800000.0
2006-03-13 19:43:00,2.27521,2.27556,2.27521,2.27556,41200000.0
2006-03-13 19:44:00,2.2756,2.2756,2.27541,2.27541,67000000.0
2006-03-13 19:45:00,2.27541,2.27553,2.2754,2.27543,47800000.0
2006-03-13 19:46:00,2.27547,2.27547,2.27494,2.27505,83600000.0
2006-03-13 19:47:00,2.27497,2.27509,2.27493,2.27499,36300000.0
2006-03-13 19:48:00,2.275,2.27547,2.27492,2.27499,60200000.0
2006-03-13 19:49:00,2.27513,2.27534,2.27511,2.27511,91200000.0
2006-03-13 19:50:00,2.27511,2.27523,2.27508,2.27514,74100000.0
2006-03-13 19:51:00,2.27517,2.27535,2.27507,2.27512,75200000.0
2006-03-13 19:52:00,2.2751,2.27536,2.2751,2.2753,44500000.0
2006-03-13 19:53:00,2.27528,2.27545,2.27524,2.2754,30500000.0
2006-03-13 19:54:00,2.2755,2.2755,2.27521,2.27534,45500000.0
2006-03-13 19:55:00,2.27531,2.27542,2.2753,2.27542,18200000.0
2006-03-13 19:56:00,2.27553,2.27558,2.27537,2.27547,58800000.0
2006-03-13 19:57:00,2.27549,2.27563,2.27541,2.27555,151300000.0
2006-03-13 19:58:00,2.27553,2.27573,2.27538,2.27547,108900000.0
2006-03-13 19:59:00,2.27543,2.27543,2.27524,2.27536,105600000.0
2006-03-13 20:00:00,2.27543,2.27573,2.27543,2.27564,78300000.0
2006-03-13 20:01:00,2.2757,2.27608,2.27564,2.27602,81000000.0
2006-03-13 20:02:00,2.27593,2.27598,2.27542,2.27542,53700000.0
2006-03-13 20:03:00,2.27545,2.27559,2.27545,2.27556,31800000.0
2006-03-13 20:04:00,2.27544,2.27544,2.27528,2.27533,24800000.0
2006-03-13 20:05:00,2.27534,2.27553,2.27529,2.27547,31700000.0
2006-03-13 20:06:00,2.27542,2.27542,2.27514,2.27523,34300000.0
2006-03-13 20:07:00,2.27537,2.27537,2.27516,2.2752,51800001.0
2006-03-13 20:08:00,2.27519,2.27519,2.27494,2.27503,80300000.0
2006-03-13 20:09:00,2.27519,2.27541,2.27519,2.27541,34800000.0
2006-03-13 20:10:00,2.27563,2.27566,2.27558,2.27563,28700000.0
2006-03-13 20:11:00,2.27559,2.27576,2.27543,2.2756,57700000.0
2006-03-13 20:12:00,2.27565,2.27592,2.27565,2.27583,151600000.0
2006-03-13 20:13:00,2.27573,2.27579,2.27555,2.27576,128200000.0
2006-03-13 20:14:00,2.27583,2.27601,2.27571,2.276,92600000.0
2006-03-13 20:15:00,2.27596,2.27602,2.27553,2.2758,205299998.0
2006-03-13 20:16:00,2.2757,2.27582,2.2755,2.27551,142400001.0
2006-03-13 20:17:00,2.27551,2.2757,2.27551,2.27556,27000000.0
2006-03-13 20:18:00,2.27562,2.27562,2.27538,2.27545,65500000.0
2006-03-13 20:19:00,2.27542,2.27558,2.27525,2.27543,131700000.0
2006-03-13 20:20:00,2.27545,2.27559,2.27511,2.27545,220600001.0
2006-03-13 20:21:00,2.27541,2.27546,2.27532,2.27537,84000000.0
2006-03-13 20:22:00,2.27532,2.27552,2.27532,2.2754,110000000.0
2006-03-13 20:23:00,2.27535,2.27552,2.27527,2.27539,160100000.0
2006-03-13 20:24:00,2.27537,2.27557,2.27537,2.27552,42500000.0
2006-03-13 20:25:00,2.27546,2.27565,2.27537,2.27553,172000000.0
2006-03-13 20:26:00,2.27565,2.2759,2.27565,2.27579,138500000.0
2006-03-13 20:27:00,2.27572,2.27572,2.27528,2.27565,100000000.0
2006-03-13 20:28:00,2.2755,2.27551,2.27528,2.27532,229900000.0
2006-03-13 20:29:00,2.27542,2.27566,2.27526,2.27536,173100001.0
2006-03-13 20:30:00,2.27537,2.27573,2.27534,2.27553,329900001.0
2006-03-13 20:31:00,2.27544,2.27554,2.27523,2.27538,243199999.0
2006-03-13 20:32:00,2.27551,2.27571,2.27538,2.27553,391899999.0
2006-03-13 20:33:00,2.27541,2.27553,2.27536,2.2754,69000000.0
2006-03-13 20:34:00,2.2754,2.27548,2.27534,2.2754,63900000.0
2006-03-13 20:35:00,2.2755,2.27553,2.2754,2.27542,41100000.0
2006-03-13 20:36:00,2.2754,2.2755,2.27535,2.2755,77000000.0
2006-03-13 20:37:00,2.27543,2.27561,2.27538,2.27544,79400000.0
2006-03-13 20:38:00,2.27545,2.27582,2.2754,2.27551,185400000.0
2006-03-13 20:39:00,2.27545,2.27545,2.27532,2.27536,99500000.0
2006-03-13 20:40:00,2.2754,2.2754,2.27519,2.27532,169800000.0
2006-03-13 20:41:00,2.27533,2.27535,2.27508,2.27508,126200000.0
2006-03-13 20:42:00,2.27507,2.27519,2.27497,2.27499,60900000.0
2006-03-13 20:43:00,2.27505,2.2751,2.27493,2.275,87000000.0
2006-03-13 20:44:00,2.275,2.27516,2.27497,2.27497,200100000.0
2006-03-13 20:45:00,2.27495,2.27516,2.27494,2.27509,44500000.0
2006-03-13 20:46:00,2.27505,2.27517,2.27497,2.27497,45200000.0
2006-03-13 20:47:00,2.27482,2.27482,2.27449,2.27449,127600000.0
2006-03-13 20:48:00,2.27442,2.27466,2.27442,2.27457,221400000.0
2006-03-13 20:49:00,2.27456,2.27467,2.27431,2.27431,140700000.0
2006-03-13 20:50:00,2.27423,2.27469,2.27423,2.2745,181000000.0
2006-03-13 20:51:00,2.27453,2.27464,2.27447,2.27464,119300000.0
2006-03-13 20:52:00,2.27462,2.2747,2.27431,2.27432,133700000.0
2006-03-13 20:53:00,2.27429,2.27446,2.27419,2.27431,234500000.0
2006-03-13 20:54:00,2.27438,2.27455,2.27436,2.27438,156100000.0
2006-03-13 20:55:00,2.27441,2.27464,2.27441,2.27449,30000000.0
2006-03-13 20:56:00,2.2745,2.2746,2.27438,2.2744,233400000.0
2006-03-13 20:57:00,2.27442,2.27458,2.27437,2.2744,361400000.0
2006-03-13 20:58:00,2.27452,2.2748,2.27452,2.27456,197500000.0
2006-03-13 20:59:00,2.27458,2.27468,2.27444,2.27458,227100000.0
2006-03-13 21:00:00,2.27444,2.27454,2.27424,2.2743,217000001.0
2006-03-13 21:01:00,2.27437,2.27464,2.27433,2.27455,367000000.0
2006-03-13 21:02:00,2.27458,2.27461,2.27438,2.27438,80100000.0
2006-03-13 21:03:00,2.27444,2.27461,2.27441,2.27447,85000000.0
2006-03-13 21:04:00,2.27446,2.27457,2.27441,2.27446,69400000.0
2006-03-13 21:05:00,2.27445,2.27457,2.2744,2.27453,79400000.0
2006-03-13 21:06:00,2.27453,2.27466,2.27444,2.27456,53700000.0
2006-03-13 21:07:00,2.27452,2.27452,2.27422,2.27422,20500000.0
2006-03-13 21:08:00,2.27416,2.27439,2.27416,2.27437,21100000.0
2006-03-13 21:09:00,2.2744,2.2744,2.27429,2.27438,30000000.0
2006-03-13 21:10:00,2.27433,2.27433,2.27403,2.27403,93000000.0
2006-03-13 21:11:00,2.27393,2.27404,2.27364,2.27364,142700000.0
2006-03-13 21:12:00,2.27363,2.27377,2.27358,2.27358,19900000.0
2006-03-13 21:13:00,2.27346,2.27374,2.27338,2.27371,121400000.0
2006-03-13 21:14:00,2.27372,2.27379,2.27337,2.27374,113100000.0
2006-03-13 21:15:00,2.27379,2.27396,2.27358,2.27363,156800000.0
2006-03-13 21:16:00,2.27376,2.27416,2.27376,2.27405,95400000.0
2006-03-13 21:17:00,2.27408,2.27418,2.27387,2.27403,168000000.0
2006-03-13 21:18:00,2.27406,2.27428,2.274,2.27428,93600000.0
2006-03-13 21:19:00,2.27427,2.27427,2.27411,2.27427,104200000.0
2006-03-13 21:20:00,2.27431,2.27444,2.27409,2.27412,217500000.0
2006-03-13 21:21:00,2.27397,2.2741,2.27367,2.27367,239199999.0
2006-03-13 21:22:00,2.27373,2.27383,2.27313,2.27343,192600000.0
2006-03-13 21:23:00,2.27346,2.27346,2.27248,2.27248,105500000.0
2006-03-13 21:24:00,2.27245,2.273,2.27245,2.273,74000000.0
2006-03-13 21:25:00,2.27295,2.27313,2.2728,2.27289,65300000.0
2006-03-13 21:26:00,2.27296,2.27301,2.2727,2.27277,19000000.0
2006-03-13 21:27:00,2.27276,2.27291,2.27236,2.27248,79400000.0
2006-03-13 21:28:00,2.2724,2.27242,2.272,2.27224,110700000.0
2006-03-13 21:29:00,2.27232,2.27259,2.27231,2.27246,44900000.0
2006-03-13 21:30:00,2.27267,2.27273,2.27264,2.27267,39300000.0
2006-03-13 21:31:00,2.27249,2.27249,2.27222,2.2723,18100000.0
2006-03-13 21:32:00,2.27263,2.27319,2.27263,2.27305,177200000.0
2006-03-13 21:33:00,2.27289,2.27311,2.27279,2.2729,61000000.0
2006-03-13 21:34:00,2.27301,2.27309,2.2727,2.27272,113900000.0
2006-03-13 21:35:00,2.27279,2.27282,2.27257,2.27257,30000000.0
2006-03-13 21:36:00,2.27268,2.27303,2.27268,2.27296,20300000.0
2006-03-13 21:37:00,2.27294,2.27301,2.2728,2.27291,80100000.0
2006-03-13 21:38:00,2.2729,2.27298,2.27276,2.2729,63000000.0
2006-03-13 21:39:00,2.27287,2.27287,2.27278,2.27278,9600000.0
2006-03-13 21:40:00,2.2728,2.27286,2.27264,2.27282,34400000.0
2006-03-13 21:41:00,2.27273,2.27289,2.27265,2.27289,31800000.0
2006-03-13 21:42:00,2.27307,2.27338,2.27294,2.27335,84500000.0
2006-03-13 21:43:00,2.27337,2.27348,2.27323,2.27335,84600000.0
2006-03-13 21:44:00,2.27343,2.27346,2.27311,2.27316,93699999.0
2006-03-13 21:45:00,2.27317,2.2733,2.27311,2.27316,97700001.0
2006-03-13 21:46:00,2.27312,2.27312,2.27271,2.27271,89300000.0
2006-03-13 21:47:00,2.2726,2.27286,2.27252,2.27263,121000000.0
2006-03-13 21:48:00,2.27266,2.27305,2.27266,2.27287,64500000.0
2006-03-13 21:49:00,2.27275,2.27275,2.27237,2.27237,104500001.0
2006-03-13 21:50:00,2.27249,2.27255,2.27246,2.27247,30800000.0
2006-03-13 21:51:00,2.27257,2.27264,2.27252,2.27258,37500000.0
2006-03-13 21:52:00,2.2725,2.27267,2.27241,2.27249,144300001.0
2006-03-13 21:53:00,2.27251,2.27322,2.27246,2.27304,52400000.0
2006-03-13 21:54:00,2.27303,2.27309,2.27283,2.27287,31700000.0
2006-03-13 21:55:00,2.27298,2.27315,2.27294,2.27313,41000000.0
2006-03-13 21:56:00,2.27311,2.27313,2.27294,2.27306,75600001.0
2006-03-13 21:57:00,2.27306,2.27317,2.27306,2.27311,24200000.0
2006-03-13 21:58:00,2.27329,2.27329,2.27264,2.27268,48100000.0
2006-03-13 21:59:00,2.27291,2.27345,2.27291,2.27344,173900000.0
2006-03-13 22:00:00,2.27335,2.27335,2.27285,2.27313,69400000.0
2006-03-13 22:01:00,2.27317,2.2733,2.27294,2.27298,39000000.0
2006-03-13 22:02:00,2.27293,2.27308,2.27266,2.27266,120099999.0
2006-03-13 22:03:00,2.27267,2.27279,2.27258,2.27271,36100000.0
2006-03-13 22:04:00,2.27266,2.27266,2.27252,2.27263,84300000.0
2006-03-13 22:05:00,2.27262,2.2728,2.27257,2.27275,83200000.0
2006-03-13 22:06:00,2.27274,2.27296,2.27266,2.27285,45800001.0
2006-03-13 22:07:00,2.27284,2.27288,2.27273,2.27273,39000000.0
2006-03-13 22:08:00,2.27256,2.27275,2.27254,2.27265,24300000.0
2006-03-13 22:09:00,2.27262,2.27272,2.27257,2.2726,46000000.0
2006-03-13 22:10:00,2.2727,2.27275,2.27265,2.27272,49300000.0
2006-03-13 22:11:00,2.27272,2.27275,2.27262,2.2727,28900000.0
2006-03-13 22:12:00,2.27266,2.27266,2.27241,2.27244,61500000.0
2006-03-13 22:13:00,2.2724,2.27248,2.27202,2.27202,26800000.0
2006-03-13 22:14:00,2.27201,2.27218,2.27201,2.27202,38900000.0
2006-03-13 22:15:00,2.27206,2.27232,2.27206,2.27218,111900000.0
2006-03-13 22:16:00,2.27218,2.27232,2.27202,2.27212,126300000.0
2006-03-13 22:17:00,2.27208,2.27214,2.27172,2.27175,47000000.0
2006-03-13 22:18:00,2.27178,2.27201,2.27178,2.27189,30600000.0
2006-03-13 22:19:00,2.27184,2.27194,2.27175,2.27187,38400000.0
2006-03-13 22:20:00,2.27188,2.27218,2.27188,2.27218,29100000.0
2006-03-13 22:21:00,2.27227,2.27228,2.27217,2.27218,33400000.0
2006-03-13 22:22:00,2.27214,2.27227,2.27205,2.27209,130700000.0
2006-03-13 22:23:00,2.27202,2.27209,2.27186,2.27209,75300000.0
2006-03-13 22:24:00,2.27211,2.27211,2.27203,2.27205,13200000.0
2006-03-13 22:25:00,2.27222,2.27245,2.27218,2.27218,59299999.0
2006-03-13 22:26:00,2.27222,2.27227,2.27222,2.27225,20200000.0
2006-03-13 22:27:00,2.27225,2.27235,2.27217,2.27219,24100000.0
2006-03-13 22:28:00,2.27224,2.27224,2.27208,2.2722,27100000.0
2006-03-13 22:29:00,2.27227,2.27263,2.27227,2.27232,171300000.0
2006-03-13 22:30:00,2.27225,2.27259,2.27225,2.27242,117200000.0
2006-03-13 22:31:00,2.27247,2.27247,2.27228,2.27228,33800000.0
2006-03-13 22:32:00,2.27232,2.27237,2.27224,2.27224,28900000.0
2006-03-13 22:33:00,2.27226,2.27242,2.2722,2.2724,48700000.0
2006-03-13 22:34:00,2.27234,2.27249,2.2721,2.27249,71200000.0
2006-03-13 22:35:00,2.27247,2.27263,2.27247,2.27252,39900000.0
2006-03-13 22:36:00,2.27255,2.27255,2.27238,2.27238,38100000.0
2006-03-13 22:37:00,2.27234,2.27238,2.27222,2.27222,20000000.0
2006-03-13 22:38:00,2.2723,2.27249,2.27223,2.27249,49300000.0
2006-03-13 22:39:00,2.27253,2.27253,2.27225,2.27225,29300000.0
2006-03-13 22:40:00,2.27225,2.27257,2.27225,2.27238,34400000.0
2006-03-13 22:41:00,2.27232,2.27238,2.27224,2.27224,34800000.0
2006-03-13 22:42:00,2.27235,2.27238,2.2722,2.2722,51400000.0
2006-03-13 22:43:00,2.27219,2.27233,2.27205,2.27205,111000000.0
2006-03-13 22:44:00,2.27207,2.27233,2.27205,2.27231,60400000.0
2006-03-13 22:45:00,2.27237,2.27248,2.27231,2.27231,60800000.0
2006-03-13 22:46:00,2.27229,2.27229,2.27213,2.27215,81700000.0
2006-03-13 22:47:00,2.27217,2.27217,2.27208,2.27213,41600000.0
2006-03-13 22:48:00,2.2721,2.27225,2.2721,2.27213,72700000.0
2006-03-13 22:49:00,2.27215,2.27229,2.27201,2.27223,63900000.0
2006-03-13 22:50:00,2.27224,2.27228,2.27215,2.27223,69999999.0
2006-03-13 22:51:00,2.27229,2.27261,2.27229,2.2724,100100000.0
2006-03-13 22:52:00,2.27233,2.27244,2.27233,2.27238,52900000.0
2006-03-13 22:53:00,2.27243,2.27251,2.27229,2.27233,51000000.0
2006-03-13 22:54:00,2.27234,2.2724,2.27221,2.27232,30000000.0
2006-03-13 22:55:00,2.2723,2.27243,2.27221,2.27236,45800000.0
2006-03-13 22:56:00,2.27246,2.27248,2.27215,2.27248,31900000.0
2006-03-13 22:57:00,2.27264,2.27275,2.27248,2.27269,27800000.0
2006-03-13 22:58:00,2.27242,2.27262,2.27239,2.27249,35500000.0
2006-03-13 22:59:00,2.27245,2.27248,2.2724,2.27248,39300000.0
2006-03-13 23:00:00,2.27243,2.27271,2.27243,2.2726,32500000.0
2006-03-13 23:01:00,2.27251,2.27264,2.27251,2.27264,10000000.0
2006-03-13 23:02:00,2.27256,2.27262,2.27246,2.27262,32600000.0
2006-03-13 23:03:00,2.27241,2.2725,2.27228,2.2725,44300000.0
2006-03-13 23:04:00,2.27249,2.27264,2.27247,2.27264,26700000.0
2006-03-13 23:05:00,2.27259,2.27276,2.27259,2.2727,7100000.0
2006-03-13 23:06:00,2.27271,2.27271,2.27242,2.27245,24900000.0
2006-03-13 23:07:00,2.27218,2.27231,2.2721,2.27215,35300000.0
2006-03-13 23:08:00,2.27232,2.27237,2.27219,2.2722,20700000.0
2006-03-13 23:09:00,2.27219,2.27219,2.27201,2.2721,36200000.0
2006-03-13 23:10:00,2.27187,2.27207,2.27187,2.27207,38500000.0
2006-03-13 23:11:00,2.27227,2.27229,2.27205,2.27218,65500000.0
2006-03-13 23:12:00,2.27208,2.27224,2.27208,2.27211,43600000.0
2006-03-13 23:13:00,2.27213,2.27235,2.27213,2.27235,22000000.0
2006-03-13 23:14:00,2.27238,2.27253,2.27238,2.2724,33700000.0
2006-03-13 23:15:00,2.27253,2.2726,2.27235,2.27235,33600000.0
2006-03-13 23:16:00,2.2723,2.2723,2.27225,2.27225,3100000.0
2006-03-13 23:17:00,2.27231,2.27246,2.27231,2.27241,21800000.0
2006-03-13 23:18:00,2.27256,2.27256,2.27231,2.27231,9700000.0
2006-03-13 23:19:00,2.27231,2.2726,2.27231,2.27253,36300000.0
2006-03-13 23:20:00,2.27258,2.27272,2.2725,2.2725,43000000.0
2006-03-13 23:21:00,2.27262,2.27278,2.27262,2.27267,4900000.0
2006-03-13 23:22:00,2.27285,2.27285,2.27269,2.27281,36300000.0
2006-03-13 23:23:00,2.27273,2.27274,2.27253,2.27272,20600000.0
2006-03-13 23:24:00,2.27279,2.27291,2.27278,2.27283,27900000.0
2006-03-13 23:25:00,2.27291,2.27307,2.27283,2.273,34900000.0
2006-03-13 23:26:00,2.27294,2.27317,2.27287,2.273,38900000.0
2006-03-13 23:27:00,2.27289,2.27309,2.27289,2.27297,30300000.0
2006-03-13 23:28:00,2.27297,2.27314,2.27297,2.273,26600000.0
2006-03-13 23:29:00,2.27298,2.27304,2.27283,2.27287,14400000.0
2006-03-13 23:30:00,2.27278,2.27293,2.27264,2.27293,14400000.0
2006-03-13 23:31:00,2.27289,2.27289,2.27265,2.27265,21000000.0
2006-03-13 23:32:00,2.27268,2.27271,2.2726,2.27268,24700000.0
2006-03-13 23:33:00,2.27282,2.27293,2.27269,2.27293,49400000.0
2006-03-13 23:34:00,2.27288,2.27293,2.27269,2.27283,48900000.0
2006-03-13 23:35:00,2.2728,2.27303,2.27271,2.27286,51700000.0
2006-03-13 23:36:00,2.27292,2.27301,2.27277,2.27281,32800000.0
2006-03-13 23:37:00,2.27275,2.27299,2.27275,2.2729,57300000.0
2006-03-13 23:38:00,2.27288,2.27313,2.2728,2.27313,16000000.0
2006-03-13 23:39:00,2.2731,2.2733,2.27303,2.27314,56099998.0
2006-03-13 23:40:00,2.27315,2.27341,2.27315,2.27331,15400000.0
2006-03-13 23:41:00,2.2733,2.27338,2.27323,2.27329,25200000.0
2006-03-13 23:42:00,2.27338,2.27338,2.2732,2.27324,29000000.0
2006-03-13 23:43:00,2.27336,2.2737,2.27323,2.27323,40800000.0
2006-03-13 23:44:00,2.27341,2.27341,2.27337,2.27337,11800000.0
2006-03-13 23:45:00,2.27335,2.27338,2.27335,2.27338,5200000.0
2006-03-13 23:46:00,2.27348,2.27359,2.27346,2.27359,36000000.0
2006-03-13 23:47:00,2.27355,2.27373,2.27355,2.27362,16800000.0
2006-03-13 23:48:00,2.27353,2.27361,2.27346,2.27357,54600000.0
2006-03-13 23:49:00,2.27351,2.27351,2.2732,2.2732,26000000.0
2006-03-13 23:50:00,2.2734,2.27359,2.27337,2.27337,18500000.0
2006-03-13 23:51:00,2.27352,2.27389,2.27352,2.27357,34400000.0
2006-03-13 23:52:00,2.27362,2.27374,2.27362,2.27363,41000000.0
2006-03-13 23:53:00,2.27357,2.27374,2.27357,2.27369,19900000.0
2006-03-13 23:54:00,2.27379,2.27379,2.27361,2.27372,22200000.0
2006-03-13 23:55:00,2.27364,2.27375,2.27353,2.27353,19600000.0
2006-03-13 23:56:00,2.27365,2.27371,2.27348,2.27348,31300000.0
2006-03-13 23:57:00,2.27351,2.27385,2.27351,2.27385,24600000.0
2006-03-13 23:58:00,2.2738,2.27384,2.27318,2.27319,31200000.0
2006-03-13 23:59:00,2.27298,2.27317,2.27292,2.27317,31900000.0
2006-03-14 00:00:00,2.27305,2.27317,2.27305,2.2731,37600000.0
2006-03-14 00:01:00,2.27254,2.27303,2.27211,2.27299,41800000.0
2006-03-14 00:02:00,2.2732,2.27323,2.27245,2.27284,58500000.0
2006-03-14 00:03:00,2.2723,2.27293,2.2723,2.27245,26500000.0
2006-03-14 00:04:00,2.27305,2.27305,2.2723,2.2723,24400000.0
2006-03-14 00:05:00,2.27254,2.27274,2.27214,2.27232,41200000.0
2006-03-14 00:06:00,2.2727,2.27312,2.2724,2.27293,27500000.0
2006-03-14 00:07:00,2.27193,2.27246,2.27182,2.27211,39200000.0
2006-03-14 00:08:00,2.27216,2.27256,2.27191,2.27249,36100000.0
2006-03-14 00:09:00,2.27258,2.2728,2.27198,2.27218,28900000.0
2006-03-14 00:10:00,2.27221,2.27286,2.27202,2.27244,33800000.0
2006-03-14 00:11:00,2.27275,2.27297,2.27237,2.2729,37100000.0
2006-03-14 00:12:00,2.27295,2.27305,2.27249,2.27249,35200000.0
2006-03-14 00:13:00,2.27284,2.27326,2.27246,2.27288,48500000.0
2006-03-14 00:14:00,2.27319,2.27377,2.27297,2.27347,46900000.0
2006-03-14 00:15:00,2.27347,2.27388,2.27317,2.27378,27100000.0
2006-03-14 00:16:00,2.27357,2.27404,2.27323,2.27359,31800000.0
2006-03-14 00:17:00,2.27334,2.27425,2.2732,2.27406,32700000.0
2006-03-14 00:18:00,2.27409,2.27423,2.27354,2.27354,35100000.0
2006-03-14 00:19:00,2.27373,2.2739,2.27306,2.27308,37400000.0
2006-03-14 00:20:00,2.27377,2.27396,2.27334,2.27365,35700000.0
2006-03-14 00:21:00,2.27341,2.27388,2.27325,2.27388,30000000.0
2006-03-14 00:22:00,2.27387,2.27395,2.27337,2.27373,18500000.0
2006-03-14 00:23:00,2.27366,2.27406,2.27339,2.2737,50200000.0
2006-03-14 00:24:00,2.27328,2.27395,2.273,2.27353,41000000.0
2006-03-14 00:25:00,2.27343,2.27364,2.27315,2.2733,34200000.0
2006-03-14 00:26:00,2.27342,2.27364,2.27285,2.27285,55500000.0
2006-03-14 00:27:00,2.27317,2.27373,2.27317,2.27368,21700000.0
2006-03-14 00:28:00,2.27365,2.27376,2.27346,2.27351,44900000.0
2006-03-14 00:29:00,2.27326,2.27326,2.27305,2.27305,17800000.0
2006-03-14 00:30:00,2.27293,2.27293,2.27292,2.27292,7200000.0
2006-03-14 00:31:00,2.27293,2.27303,2.27291,2.27303,36600000.0
2006-03-14 00:32:00,2.273,2.27315,2.27295,2.27303,49100000.0
2006-03-14 00:33:00,2.27299,2.27299,2.27291,2.27296,28300000.0
2006-03-14 00:34:00,2.27291,2.2731,2.27289,2.27293,40000000.0
2006-03-14 00:35:00,2.273,2.27318,2.27295,2.27305,32200000.0
2006-03-14 00:36:00,2.2731,2.27329,2.27304,2.27304,44400000.0
2006-03-14 00:37:00,2.27315,2.27315,2.27289,2.27289,16000000.0
2006-03-14 00:38:00,2.27299,2.273,2.27275,2.27275,38400000.0
2006-03-14 00:39:00,2.27274,2.27289,2.27264,2.2727,33200000.0
2006-03-14 00:40:00,2.27281,2.27282,2.27278,2.27281,20800000.0
2006-03-14 00:41:00,2.27298,2.27298,2.27253,2.27265,24900000.0
2006-03-14 00:42:00,2.27273,2.27293,2.27261,2.27278,39900000.0
2006-03-14 00:43:00,2.27298,2.27298,2.27262,2.27271,10300000.0
2006-03-14 00:44:00,2.27265,2.27279,2.27252,2.27279,28700000.0
2006-03-14 00:45:00,2.27284,2.27301,2.27278,2.27278,21800000.0
2006-03-14 00:46:00,2.27265,2.27317,2.27265,2.27317,21900000.0
2006-03-14 00:47:00,2.27335,2.27349,2.27331,2.27331,28700000.0
2006-03-14 00:48:00,2.27332,2.27332,2.27314,2.27314,18800000.0
2006-03-14 00:49:00,2.27309,2.27333,2.27297,2.2731,34500000.0
2006-03-14 00:50:00,2.27319,2.27326,2.27319,2.27326,8700000.0
2006-03-14 00:51:00,2.27314,2.27337,2.27293,2.27335,32400000.0
2006-03-14 00:52:00,2.27317,2.27319,2.27295,2.27295,20100000.0
2006-03-14 00:53:00,2.27282,2.27319,2.27282,2.27312,47000000.0
2006-03-14 00:54:00,2.27316,2.27316,2.2731,2.27316,12000000.0
2006-03-14 00:55:00,2.27299,2.27329,2.27299,2.27307,28000000.0
2006-03-14 00:56:00,2.27301,2.27311,2.27292,2.27299,33600000.0
2006-03-14 00:57:00,2.27306,2.27332,2.27306,2.27332,24400000.0
2006-03-14 00:58:00,2.27315,2.2733,2.2731,2.27313,24800000.0
2006-03-14 00:59:00,2.27313,2.2733,2.27313,2.2733,23400000.0
2006-03-14 01:00:00,2.27325,2.27325,2.2731,2.27325,32500000.0
2006-03-14 01:01:00,2.27326,2.27338,2.27315,2.27338,58000000.0
2006-03-14 01:02:00,2.27319,2.27327,2.27296,2.27296,21800000.0
2006-03-14 01:03:00,2.27298,2.27299,2.27279,2.27287,58200000.0
2006-03-14 01:04:00,2.27303,2.27314,2.27302,2.27302,50500000.0
2006-03-14 01:05:00,2.27317,2.27317,2.27293,2.273,22200000.0
2006-03-14 01:06:00,2.27295,2.27313,2.27294,2.27313,23700000.0
2006-03-14 01:07:00,2.27305,2.27319,2.27297,2.27318,40100000.0
2006-03-14 01:08:00,2.27306,2.27306,2.27293,2.27297,22000000.0
2006-03-14 01:09:00,2.273,2.27315,2.27285,2.27285,20800000.0
2006-03-14 01:10:00,2.27305,2.27328,2.27296,2.27317,50900000.0
2006-03-14 01:11:00,2.27302,2.27303,2.27289,2.27289,12600000.0
2006-03-14 01:12:00,2.27293,2.27334,2.27293,2.27323,43700000.0
2006-03-14 01:13:00,2.27308,2.27318,2.27293,2.27317,34600000.0
2006-03-14 01:14:00,2.2731,2.27314,2.27306,2.27313,37500000.0
2006-03-14 01:15:00,2.27302,2.27302,2.2726,2.2726,26400000.0
2006-03-14 01:16:00,2.27274,2.27274,2.27236,2.2725,25800000.0
2006-03-14 01:17:00,2.27243,2.27255,2.27237,2.27239,25700000.0
2006-03-14 01:18:00,2.27236,2.27236,2.27223,2.27235,18100000.0
2006-03-14 01:19:00,2.27224,2.27224,2.27216,2.27216,9600000.0
2006-03-14 01:20:00,2.27207,2.27233,2.27207,2.27229,34800000.0
2006-03-14 01:21:00,2.27253,2.27282,2.27253,2.27278,36800000.0
2006-03-14 01:22:00,2.27264,2.27281,2.27253,2.27281,21600000.0
2006-03-14 01:23:00,2.27284,2.27306,2.27283,2.27305,27100000.0
2006-03-14 01:24:00,2.27319,2.27323,2.27305,2.27323,33400000.0
2006-03-14 01:25:00,2.27367,2.27424,2.27332,2.27424,36100000.0
2006-03-14 01:26:00,2.27429,2.27442,2.27425,2.27425,46500000.0
2006-03-14 01:27:00,2.27433,2.27488,2.27433,2.27471,42500000.0
2006-03-14 01:28:00,2.27468,2.2748,2.27468,2.2748,18400000.0
2006-03-14 01:29:00,2.27506,2.27543,2.27506,2.27532,16800000.0
2006-03-14 01:30:00,2.27526,2.2757,2.27526,2.27566,33300000.0
2006-03-14 01:31:00,2.27548,2.27603,2.27548,2.27603,18300000.0
2006-03-14 01:32:00,2.27608,2.27608,2.27584,2.27597,15200000.0
2006-03-14 01:33:00,2.27612,2.2768,2.27612,2.2768,40900000.0
2006-03-14 01:34:00,2.27674,2.27674,2.27616,2.27621,53600000.0
2006-03-14 01:35:00,2.27629,2.2764,2.27602,2.27612,27000000.0
2006-03-14 01:36:00,2.27612,2.27626,2.27606,2.27606,33600000.0
2006-03-14 01:37:00,2.27584,2.27605,2.27577,2.27577,24500000.0
2006-03-14 01:38:00,2.27582,2.27588,2.27564,2.2757,41700000.0
2006-03-14 01:39:00,2.27564,2.27574,2.27556,2.27562,45399999.0
2006-03-14 01:40:00,2.27567,2.27567,2.27543,2.27565,15800000.0
2006-03-14 01:41:00,2.27593,2.27627,2.27593,2.27601,25600000.0
2006-03-14 01:42:00,2.2759,2.27603,2.27586,2.2759,49300000.0
2006-03-14 01:43:00,2.2758,2.27587,2.27567,2.2758,44400000.0
2006-03-14 01:44:00,2.27589,2.2759,2.27575,2.27575,9600000.0
2006-03-14 01:45:00,2.27577,2.27591,2.27563,2.27565,56100000.0
2006-03-14 01:46:00,2.27565,2.27592,2.27565,2.27579,21800000.0
2006-03-14 01:47:00,2.27593,2.27602,2.27574,2.27596,28400000.0
2006-03-14 01:48:00,2.27603,2.27603,2.27584,2.27584,27900000.0
2006-03-14 01:49:00,2.27584,2.27587,2.27573,2.27573,42100000.0
2006-03-14 01:50:00,2.27557,2.27575,2.27557,2.27575,37400000.0
2006-03-14 01:51:00,2.27582,2.27582,2.27555,2.2757,36800000.0
2006-03-14 01:52:00,2.27567,2.27582,2.27561,2.27568,63599999.0
2006-03-14 01:53:00,2.27569,2.27593,2.27543,2.27543,31700000.0
2006-03-14 01:54:00,2.27548,2.27557,2.27494,2.27494,21800000.0
2006-03-14 01:55:00,2.27499,2.27517,2.27484,2.27484,36200000.0
2006-03-14 01:56:00,2.27477,2.27477,2.27455,2.27455,22400000.0
2006-03-14 01:57:00,2.27469,2.27475,2.27454,2.27462,40100000.0
2006-03-14 01:58:00,2.27464,2.27466,2.27458,2.27458,40000001.0
2006-03-14 01:59:00,2.2746,2.27476,2.2746,2.27464,41600000.0
2006-03-14 02:00:00,2.27468,2.27488,2.27468,2.27488,20200000.0
2006-03-14 02:01:00,2.27482,2.27488,2.27469,2.27477,30300000.0
2006-03-14 02:02:00,2.27483,2.27515,2.27483,2.27515,42600000.0
2006-03-14 02:03:00,2.27526,2.27526,2.275,2.275,42700000.0
2006-03-14 02:04:00,2.27505,2.27505,2.27467,2.27467,11400000.0
2006-03-14 02:05:00,2.27458,2.27489,2.27454,2.27489,64300000.0
2006-03-14 02:06:00,2.27473,2.27484,2.27461,2.27484,28500000.0
2006-03-14 02:07:00,2.27465,2.27477,2.27437,2.27477,33100000.0
2006-03-14 02:08:00,2.27461,2.27461,2.2745,2.2745,12400000.0
2006-03-14 02:09:00,2.27452,2.27452,2.2743,2.2743,28700000.0
2006-03-14 02:10:00,2.27441,2.27463,2.2742,2.27463,26000000.0
2006-03-14 02:11:00,2.27462,2.2748,2.27451,2.27457,27100000.0
2006-03-14 02:12:00,2.27456,2.27474,2.27451,2.2746,30600000.0
2006-03-14 02:13:00,2.27442,2.2745,2.27435,2.27444,18700000.0
2006-03-14 02:14:00,2.27446,2.27453,2.27436,2.27453,39200000.0
2006-03-14 02:15:00,2.27456,2.27456,2.27428,2.27435,10800000.0
2006-03-14 02:16:00,2.27437,2.27449,2.27435,2.27443,32599999.0
2006-03-14 02:17:00,2.27447,2.2745,2.27428,2.27428,25400000.0
2006-03-14 02:18:00,2.27422,2.27433,2.27418,2.27427,49400000.0
2006-03-14 02:19:00,2.2742,2.27446,2.2742,2.27429,34600000.0
2006-03-14 02:20:00,2.27428,2.27443,2.27424,2.27443,32900000.0
2006-03-14 02:21:00,2.27435,2.27436,2.27424,2.27432,25000000.0
2006-03-14 02:22:00,2.27447,2.2745,2.27429,2.2745,33800000.0
2006-03-14 02:23:00,2.27442,2.27442,2.27422,2.27422,47900000.0
2006-03-14 02:24:00,2.27431,2.27451,2.27427,2.27433,48700000.0
2006-03-14 02:25:00,2.27439,2.27452,2.27439,2.27451,24200000.0
2006-03-14 02:26:00,2.27452,2.27452,2.27429,2.2745,27600000.0
2006-03-14 02:27:00,2.27445,2.27457,2.27426,2.27457,23200000.0
2006-03-14 02:28:00,2.27467,2.27476,2.27453,2.27453,28800000.0
2006-03-14 02:29:00,2.2744,2.2746,2.27435,2.27435,29000000.0
2006-03-14 02:30:00,2.27451,2.27476,2.27451,2.2746,26000000.0
2006-03-14 02:31:00,2.27454,2.27479,2.27452,2.27479,42600000.0
2006-03-14 02:32:00,2.27459,2.27459,2.27433,2.27444,39300000.0
2006-03-14 02:33:00,2.27456,2.27473,2.27455,2.27455,25100000.0
2006-03-14 02:34:00,2.27451,2.27451,2.27423,2.27433,35500000.0
2006-03-14 02:35:00,2.27434,2.27459,2.27427,2.27442,27900000.0
2006-03-14 02:36:00,2.27471,2.27483,2.27471,2.27483,32700000.0
2006-03-14 02:37:00,2.27494,2.27505,2.27484,2.27484,31400000.0
2006-03-14 02:38:00,2.27484,2.27498,2.27482,2.27482,38400000.0
2006-03-14 02:39:00,2.27484,2.27484,2.2743,2.27431,33500000.0
2006-03-14 02:40:00,2.27401,2.2741,2.27376,2.27393,40100000.0
2006-03-14 02:41:00,2.27362,2.27379,2.27348,2.27361,30300000.0
2006-03-14 02:42:00,2.27359,2.27367,2.27352,2.27367,39700000.0
2006-03-14 02:43:00,2.27383,2.27409,2.27383,2.27397,26000000.0
2006-03-14 02:44:00,2.27397,2.27414,2.27371,2.27371,33800000.0
2006-03-14 02:45:00,2.27365,2.27371,2.27347,2.27371,42700000.0
2006-03-14 02:46:00,2.27388,2.27388,2.27362,2.27363,26400000.0
2006-03-14 02:47:00,2.27369,2.27376,2.27334,2.27359,61200000.0
2006-03-14 02:48:00,2.27362,2.27364,2.27354,2.27359,25400000.0
2006-03-14 02:49:00,2.27357,2.27357,2.27352,2.27352,4400000.0
2006-03-14 02:50:00,2.2734,2.27357,2.2734,2.2734,24500000.0
2006-03-14 02:51:00,2.27328,2.27352,2.27316,2.27339,29200000.0
2006-03-14 02:52:00,2.27301,2.27335,2.27301,2.27326,21600000.0
2006-03-14 02:53:00,2.27339,2.27339,2.27312,2.27319,28200000.0
2006-03-14 02:54:00,2.27331,2.27399,2.27324,2.27399,32800000.0
2006-03-14 02:55:00,2.27438,2.27445,2.2741,2.2741,16800000.0
2006-03-14 02:56:00,2.27397,2.27397,2.27362,2.27375,33000000.0
2006-03-14 02:57:00,2.27366,2.27366,2.27324,2.27324,22200000.0
2006-03-14 02:58:00,2.27322,2.27328,2.27303,2.27303,43300000.0
2006-03-14 02:59:00,2.27323,2.27328,2.27318,2.27318,29300000.0
2006-03-14 03:00:00,2.27306,2.27338,2.27301,2.27321,50100000.0
2006-03-14 03:01:00,2.27326,2.27341,2.27316,2.27329,25200000.0
2006-03-14 03:02:00,2.27318,2.2735,2.27318,2.27349,18400000.0
2006-03-14 03:03:00,2.27351,2.27378,2.27351,2.27366,25100000.0
2006-03-14 03:04:00,2.27369,2.27404,2.27369,2.27404,23000000.0
2006-03-14 03:05:00,2.27399,2.27428,2.27399,2.27408,22500000.0
2006-03-14 03:06:00,2.27395,2.27411,2.27395,2.27396,34300000.0
2006-03-14 03:07:00,2.27401,2.27407,2.27396,2.27397,29600000.0
2006-03-14 03:08:00,2.2742,2.27455,2.2742,2.27425,31000000.0
2006-03-14 03:09:00,2.27405,2.27449,2.27405,2.27442,26000000.0
2006-03-14 03:10:00,2.27476,2.27479,2.27451,2.27476,32400000.0
2006-03-14 03:11:00,2.27487,2.27487,2.27461,2.27471,43600000.0
2006-03-14 03:12:00,2.27455,2.27455,2.27405,2.27405,21200000.0
2006-03-14 03:13:00,2.27404,2.27415,2.27389,2.27415,28500000.0
2006-03-14 03:14:00,2.2741,2.27425,2.27406,2.27425,25200000.0
2006-03-14 03:15:00,2.27427,2.27466,2.27411,2.27411,58200001.0
2006-03-14 03:16:00,2.27412,2.27457,2.27381,2.27381,38600000.0
2006-03-14 03:17:00,2.27364,2.27379,2.27337,2.27345,23000000.0
2006-03-14 03:18:00,2.27344,2.27355,2.27321,2.27336,23700000.0
2006-03-14 03:19:00,2.2733,2.27346,2.27319,2.27346,29500000.0
2006-03-14 03:20:00,2.2737,2.27372,2.2736,2.27372,52900000.0
2006-03-14 03:21:00,2.27367,2.27381,2.27357,2.27365,41400000.0
2006-03-14 03:22:00,2.2735,2.2738,2.2735,2.27366,65100000.0
2006-03-14 03:23:00,2.27369,2.27414,2.27369,2.27402,46200000.0
2006-03-14 03:24:00,2.27419,2.27423,2.27413,2.27413,26200000.0
2006-03-14 03:25:00,2.27389,2.27389,2.27361,2.27365,26200000.0
2006-03-14 03:26:00,2.27361,2.2737,2.27358,2.27358,26100000.0
2006-03-14 03:27:00,2.27356,2.27366,2.27351,2.27352,29800000.0
2006-03-14 03:28:00,2.27355,2.27376,2.27345,2.27371,29300000.0
2006-03-14 03:29:00,2.27376,2.27401,2.27368,2.27392,52200000.0
2006-03-14 03:30:00,2.2741,2.27415,2.27406,2.27415,20600000.0
2006-03-14 03:31:00,2.27423,2.27432,2.27406,2.27406,21100000.0
2006-03-14 03:32:00,2.27399,2.27414,2.27399,2.27399,46100000.0
2006-03-14 03:33:00,2.27407,2.27407,2.27376,2.27376,40100000.0
2006-03-14 03:34:00,2.27364,2.27364,2.27353,2.27354,12800000.0
2006-03-14 03:35:00,2.27365,2.27384,2.27365,2.27378,17500000.0
2006-03-14 03:36:00,2.27362,2.2739,2.27362,2.27368,27000000.0
2006-03-14 03:37:00,2.27367,2.2738,2.27358,2.27375,24600000.0
2006-03-14 03:38:00,2.27371,2.27387,2.27368,2.27382,22800000.0
2006-03-14 03:39:00,2.27368,2.27368,2.27362,2.27362,4000000.0
2006-03-14 03:40:00,2.27359,2.27378,2.27334,2.27368,37100000.0
2006-03-14 03:41:00,2.27374,2.27374,2.27333,2.27343,41800001.0
2006-03-14 03:42:00,2.27353,2.27388,2.27353,2.27385,33500000.0
2006-03-14 03:43:00,2.27392,2.27395,2.27382,2.27382,11600000.0
2006-03-14 03:44:00,2.27362,2.27372,2.27355,2.27355,32400000.0
2006-03-14 03:45:00,2.27354,2.27372,2.27354,2.27368,37900000.0
2006-03-14 03:46:00,2.27369,2.27374,2.27357,2.27373,24200000.0
2006-03-14 03:47:00,2.27377,2.27398,2.2737,2.27378,26000000.0
2006-03-14 03:48:00,2.27368,2.27377,2.27359,2.27377,24900000.0
2006-03-14 03:49:00,2.27379,2.27379,2.27364,2.27364,28700000.0
2006-03-14 03:50:00,2.27368,2.27376,2.27357,2.27357,31000000.0
2006-03-14 03:51:00,2.2738,2.2738,2.27358,2.27368,35100000.0
2006-03-14 03:52:00,2.2736,2.27388,2.2736,2.27388,16300000.0
2006-03-14 03:53:00,2.27391,2.27413,2.27365,2.27373,15900000.0
2006-03-14 03:54:00,2.27382,2.274,2.27366,2.27372,17200000.0
2006-03-14 03:55:00,2.27376,2.27391,2.27369,2.27378,27900000.0
2006-03-14 03:56:00,2.27377,2.27381,2.27375,2.27381,11800000.0
2006-03-14 03:57:00,2.27387,2.27425,2.27385,2.27425,26600000.0
2006-03-14 03:58:00,2.2739,2.2739,2.27325,2.27355,28200000.0
2006-03-14 03:59:00,2.27339,2.27339,2.2732,2.27335,37200000.0
2006-03-14 04:00:00,2.27334,2.27339,2.27332,2.27335,15600000.0
2006-03-14 04:01:00,2.27328,2.27346,2.27328,2.27331,17500000.0
2006-03-14 04:02:00,2.27327,2.27369,2.27327,2.27361,31200000.0
2006-03-14 04:03:00,2.27373,2.27373,2.27367,2.27368,14000000.0
2006-03-14 04:04:00,2.27375,2.27385,2.27375,2.27385,13200000.0
2006-03-14 04:05:00,2.27371,2.27384,2.27365,2.2738,27400000.0
2006-03-14 04:06:00,2.27374,2.27381,2.2736,2.27373,38900000.0
2006-03-14 04:07:00,2.27377,2.27403,2.27377,2.27384,46800000.0
2006-03-14 04:08:00,2.27377,2.27388,2.2737,2.27383,32300000.0
2006-03-14 04:09:00,2.27384,2.27401,2.27364,2.27388,48500000.0
2006-03-14 04:10:00,2.27368,2.27385,2.27357,2.27357,54800000.0
2006-03-14 04:11:00,2.27359,2.27362,2.27354,2.27359,19400000.0
2006-03-14 04:12:00,2.27348,2.27379,2.27344,2.27379,44200000.0
2006-03-14 04:13:00,2.27374,2.27385,2.27363,2.27375,28400000.0
2006-03-14 04:14:00,2.27356,2.27371,2.27356,2.27371,20600000.0
2006-03-14 04:15:00,2.27352,2.2738,2.27351,2.27365,30600000.0
2006-03-14 04:16:00,2.27376,2.27387,2.27361,2.27365,24800000.0
2006-03-14 04:17:00,2.27362,2.27374,2.27362,2.27371,26900000.0
2006-03-14 04:18:00,2.2737,2.2737,2.27347,2.27347,21900000.0
2006-03-14 04:19:00,2.27354,2.27354,2.27335,2.27335,19600000.0
2006-03-14 04:20:00,2.27355,2.27358,2.27332,2.27342,25400000.0
2006-03-14 04:21:00,2.2734,2.27344,2.27328,2.27344,28400000.0
2006-03-14 04:22:00,2.27321,2.27333,2.27318,2.27333,30400000.0
2006-03-14 04:23:00,2.27318,2.2733,2.27317,2.27328,27600000.0
2006-03-14 04:24:00,2.27314,2.27329,2.27309,2.27309,50500000.0
2006-03-14 04:25:00,2.27324,2.2733,2.27312,2.27312,16900000.0
2006-03-14 04:26:00,2.2732,2.27336,2.2732,2.2732,26100000.0
2006-03-14 04:27:00,2.2733,2.2733,2.27328,2.27328,9600000.0
2006-03-14 04:28:00,2.27336,2.27352,2.27333,2.27337,42800000.0
2006-03-14 04:29:00,2.27363,2.27363,2.27344,2.27348,10700000.0
2006-03-14 04:30:00,2.27346,2.27351,2.27331,2.27342,46500000.0
2006-03-14 04:31:00,2.27333,2.27337,2.27333,2.27337,6000000.0
2006-03-14 04:32:00,2.2732,2.27352,2.2732,2.27352,15800000.0
2006-03-14 04:33:00,2.27342,2.27343,2.2732,2.27328,35700000.0
2006-03-14 04:34:00,2.27324,2.27335,2.27319,2.2732,28600000.0
2006-03-14 04:35:00,2.2731,2.2733,2.2731,2.2733,13900000.0
2006-03-14 04:36:00,2.27323,2.27327,2.27321,2.27322,44000000.0
2006-03-14 04:37:00,2.27332,2.27341,2.27326,2.27339,34300000.0
2006-03-14 04:38:00,2.27328,2.27339,2.27328,2.27339,9500000.0
2006-03-14 04:39:00,2.27341,2.27354,2.27331,2.27354,27500000.0
2006-03-14 04:40:00,2.27353,2.27385,2.27353,2.27385,23600000.0
2006-03-14 04:41:00,2.27379,2.27389,2.27378,2.27381,14000000.0
2006-03-14 04:42:00,2.2738,2.27385,2.27353,2.27353,33600000.0
2006-03-14 04:43:00,2.27378,2.27378,2.27361,2.27363,35800000.0
2006-03-14 04:44:00,2.27365,2.27373,2.27349,2.27349,42200000.0
2006-03-14 04:45:00,2.27348,2.2737,2.27348,2.2737,17900000.0
2006-03-14 04:46:00,2.27358,2.27358,2.27326,2.27326,22000000.0
2006-03-14 04:47:00,2.27322,2.27346,2.27322,2.27326,33400000.0
2006-03-14 04:48:00,2.27325,2.27347,2.27325,2.27331,48400000.0
2006-03-14 04:49:00,2.27359,2.27359,2.27325,2.27325,23200000.0
2006-03-14 04:50:00,2.27329,2.27359,2.27329,2.27358,26700000.0
2006-03-14 04:51:00,2.27359,2.27359,2.27341,2.27353,18200000.0
2006-03-14 04:52:00,2.27349,2.27349,2.2732,2.2732,27000000.0
2006-03-14 04:53:00,2.27331,2.27335,2.27326,2.27332,18400000.0
2006-03-14 04:54:00,2.2733,2.27339,2.27325,2.27325,15600000.0
2006-03-14 04:55:00,2.27332,2.27332,2.27317,2.27322,35800000.0
2006-03-14 04:56:00,2.27336,2.27336,2.27327,2.27332,23300000.0
2006-03-14 04:57:00,2.27336,2.27337,2.27319,2.27323,58100000.0
2006-03-14 04:58:00,2.27319,2.27332,2.27319,2.27332,5600000.0
2006-03-14 04:59:00,2.27336,2.27337,2.27318,2.27337,30600000.0
2006-03-14 05:00:00,2.27335,2.27342,2.27335,2.27342,14900000.0
2006-03-14 05:01:00,2.27354,2.27358,2.27345,2.27345,17700000.0
2006-03-14 05:02:00,2.27344,2.2736,2.27342,2.27351,23800000.0
2006-03-14 05:03:00,2.27348,2.27354,2.27341,2.27341,21000000.0
2006-03-14 05:04:00,2.27341,2.2735,2.27337,2.27347,26500000.0
2006-03-14 05:05:00,2.27348,2.27351,2.27344,2.2735,19200000.0
2006-03-14 05:06:00,2.27357,2.2736,2.27357,2.2736,9600000.0
2006-03-14 05:07:00,2.27383,2.27383,2.2736,2.27375,36000000.0
2006-03-14 05:08:00,2.2737,2.27374,2.27355,2.27359,50000000.0
2006-03-14 05:09:00,2.27369,2.27369,2.2735,2.27362,53300000.0
2006-03-14 05:10:00,2.27348,2.27369,2.27347,2.27362,50400000.0
2006-03-14 05:11:00,2.27357,2.27365,2.27353,2.27353,16600000.0
2006-03-14 05:12:00,2.27335,2.27335,2.27319,2.27326,23000000.0
2006-03-14 05:13:00,2.2732,2.27338,2.27318,2.27338,57600000.0
2006-03-14 05:14:00,2.2734,2.2734,2.27322,2.27339,46600000.0
2006-03-14 05:15:00,2.27357,2.27357,2.27326,2.27345,28400000.0
2006-03-14 05:16:00,2.2734,2.27352,2.2734,2.27347,27200000.0
2006-03-14 05:17:00,2.27345,2.2736,2.27333,2.27333,22500000.0
2006-03-14 05:18:00,2.2732,2.27342,2.27311,2.27318,51000000.0
2006-03-14 05:19:00,2.27322,2.27359,2.27308,2.27359,40100000.0
2006-03-14 05:20:00,2.27348,2.27361,2.27343,2.27359,31700000.0
2006-03-14 05:21:00,2.27358,2.27402,2.27358,2.27402,23100000.0
2006-03-14 05:22:00,2.27415,2.2744,2.27415,2.27433,35700000.0
2006-03-14 05:23:00,2.27427,2.27466,2.27414,2.27463,24800000.0
2006-03-14 05:24:00,2.27456,2.27456,2.27404,2.27404,26800000.0
2006-03-14 05:25:00,2.27433,2.27477,2.27433,2.27446,45800000.0
2006-03-14 05:26:00,2.27451,2.27468,2.27427,2.27433,36300000.0
2006-03-14 05:27:00,2.27425,2.2744,2.27419,2.27425,26100000.0
2006-03-14 05:28:00,2.27442,2.27458,2.27441,2.27445,16400000.0
2006-03-14 05:29:00,2.27435,2.27435,2.27423,2.27426,21700000.0
2006-03-14 05:30:00,2.27436,2.2746,2.27431,2.2746,21000000.0
2006-03-14 05:31:00,2.27425,2.2745,2.27425,2.2745,21900000.0
2006-03-14 05:32:00,2.27459,2.27462,2.27444,2.27444,40099999.0
2006-03-14 05:33:00,2.27452,2.27463,2.27446,2.27454,27900000.0
2006-03-14 05:34:00,2.27436,2.27443,2.2743,2.27439,30200000.0
2006-03-14 05:35:00,2.27464,2.27487,2.27464,2.27475,23600000.0
2006-03-14 05:36:00,2.27465,2.27478,2.27465,2.27468,26800000.0
2006-03-14 05:37:00,2.27459,2.27465,2.27451,2.27452,29900000.0
2006-03-14 05:38:00,2.27454,2.27454,2.27445,2.27453,21000000.0
2006-03-14 05:39:00,2.27447,2.27454,2.27442,2.27453,29800000.0
2006-03-14 05:40:00,2.27439,2.27465,2.27439,2.2744,44400001.0
2006-03-14 05:41:00,2.27424,2.27443,2.27424,2.2744,34300000.0
2006-03-14 05:42:00,2.2743,2.27431,2.27415,2.27431,51800000.0
2006-03-14 05:43:00,2.27436,2.27436,2.27428,2.27435,28000000.0
2006-03-14 05:44:00,2.2743,2.2744,2.2743,2.27433,11300000.0
2006-03-14 05:45:00,2.27436,2.27436,2.27414,2.27414,20700000.0
2006-03-14 05:46:00,2.27438,2.2747,2.27438,2.27467,27100000.0
2006-03-14 05:47:00,2.27482,2.27498,2.27482,2.27495,12800000.0
2006-03-14 05:48:00,2.2749,2.2749,2.2747,2.27487,47300000.0
2006-03-14 05:49:00,2.2748,2.2748,2.27461,2.2748,35600000.0
2006-03-14 05:50:00,2.27477,2.27477,2.27439,2.27439,36700000.0
2006-03-14 05:51:00,2.27415,2.27436,2.27395,2.27436,33500000.0
2006-03-14 05:52:00,2.27448,2.27452,2.27448,2.27452,11800000.0
2006-03-14 05:53:00,2.27445,2.2746,2.27445,2.27453,60300000.0
2006-03-14 05:54:00,2.27455,2.27468,2.27455,2.2746,32000000.0
2006-03-14 05:55:00,2.27467,2.2747,2.27445,2.27445,37300000.0
2006-03-14 05:56:00,2.27437,2.27443,2.27431,2.27443,24700000.0
2006-03-14 05:57:00,2.27441,2.27458,2.27427,2.27456,30700000.0
2006-03-14 05:58:00,2.27468,2.27468,2.27438,2.2744,44700000.0
2006-03-14 05:59:00,2.27446,2.27456,2.27437,2.27456,38200000.0
2006-03-14 06:00:00,2.27446,2.27457,2.27435,2.27435,25700000.0
2006-03-14 06:01:00,2.27442,2.27471,2.27442,2.27459,21100000.0
2006-03-14 06:02:00,2.27438,2.27462,2.27438,2.27458,40700000.0
2006-03-14 06:03:00,2.27458,2.27475,2.27458,2.27475,16700000.0
2006-03-14 06:04:00,2.27485,2.2749,2.2747,2.27475,33200000.0
2006-03-14 06:05:00,2.2747,2.27486,2.2747,2.27486,22400000.0
2006-03-14 06:06:00,2.27484,2.27484,2.27452,2.2746,37600000.0
2006-03-14 06:07:00,2.27456,2.27466,2.2745,2.2745,36300000.0
2006-03-14 06:08:00,2.27467,2.27468,2.2742,2.2742,19100000.0
2006-03-14 06:09:00,2.27404,2.27423,2.27378,2.2741,31200000.0
2006-03-14 06:10:00,2.27409,2.27443,2.27409,2.27441,37200000.0
2006-03-14 06:11:00,2.27445,2.27449,2.27434,2.27447,22000000.0
2006-03-14 06:12:00,2.27454,2.27464,2.27448,2.27448,38800000.0
2006-03-14 06:13:00,2.27442,2.2745,2.27442,2.27447,27100000.0
2006-03-14 06:14:00,2.27429,2.27429,2.27398,2.27398,12500000.0
2006-03-14 06:15:00,2.2741,2.27434,2.2741,2.27422,36500000.0
2006-03-14 06:16:00,2.2744,2.2744,2.27413,2.27425,13400000.0
2006-03-14 06:17:00,2.27405,2.27405,2.27402,2.27402,18100000.0
2006-03-14 06:18:00,2.2741,2.2741,2.27392,2.27404,12800000.0
2006-03-14 06:19:00,2.27395,2.27412,2.27395,2.27409,30200000.0
2006-03-14 06:20:00,2.2743,2.2743,2.274,2.274,18400000.0
2006-03-14 06:21:00,2.27412,2.27423,2.27379,2.27379,47599998.0
2006-03-14 06:22:00,2.27394,2.27405,2.27375,2.27397,31000000.0
2006-03-14 06:23:00,2.2739,2.2739,2.27357,2.27357,34100000.0
2006-03-14 06:24:00,2.27372,2.27385,2.27369,2.27369,16000000.0
2006-03-14 06:25:00,2.27363,2.27376,2.27361,2.27361,26800000.0
2006-03-14 06:26:00,2.27361,2.27395,2.27361,2.27395,33400000.0
2006-03-14 06:27:00,2.27381,2.27395,2.27381,2.27395,40800000.0
2006-03-14 06:28:00,2.274,2.274,2.27387,2.27388,30200000.0
2006-03-14 06:29:00,2.27379,2.27384,2.27347,2.2735,23500000.0
2006-03-14 06:30:00,2.27374,2.27377,2.2735,2.2735,20800000.0
2006-03-14 06:31:00,2.27345,2.2737,2.27344,2.27363,52400000.0
2006-03-14 06:32:00,2.27375,2.27385,2.27358,2.27377,39100000.0
2006-03-14 06:33:00,2.2737,2.27385,2.27367,2.27368,27600000.0
2006-03-14 06:34:00,2.2738,2.27393,2.27378,2.27378,28400000.0
2006-03-14 06:35:00,2.27374,2.27384,2.27374,2.27375,37800000.0
2006-03-14 06:36:00,2.27374,2.27425,2.27374,2.27407,24000000.0
2006-03-14 06:37:00,2.27406,2.27413,2.27387,2.27409,59000000.0
2006-03-14 06:38:00,2.27399,2.27412,2.27387,2.274,43300000.0
2006-03-14 06:39:00,2.274,2.27411,2.27372,2.27372,18700000.0
2006-03-14 06:40:00,2.2739,2.27405,2.2739,2.27405,7200000.0
2006-03-14 06:41:00,2.27424,2.27442,2.27408,2.27408,20800000.0
2006-03-14 06:42:00,2.27404,2.2741,2.27396,2.2741,29600000.0
2006-03-14 06:43:00,2.27416,2.27424,2.27409,2.27418,23200000.0
2006-03-14 06:44:00,2.27412,2.27425,2.2741,2.27425,18300000.0
2006-03-14 06:45:00,2.27421,2.27438,2.2742,2.27426,32300000.0
2006-03-14 06:46:00,2.27426,2.27441,2.27413,2.27441,15900000.0
2006-03-14 06:47:00,2.27432,2.27438,2.27425,2.27435,33600000.0
2006-03-14 06:48:00,2.2743,2.27442,2.2743,2.27432,15200000.0
2006-03-14 06:49:00,2.2743,2.27432,2.27428,2.2743,18300000.0
2006-03-14 06:50:00,2.27439,2.27439,2.27433,2.27433,11800000.0
2006-03-14 06:51:00,2.27432,2.27432,2.27406,2.27415,13600000.0
2006-03-14 06:52:00,2.27412,2.27429,2.27407,2.27427,42400000.0
2006-03-14 06:53:00,2.27419,2.27427,2.27405,2.27423,34000000.0
2006-03-14 06:54:00,2.27411,2.27412,2.27391,2.27396,29800000.0
2006-03-14 06:55:00,2.274,2.2741,2.27398,2.274,22300000.0
2006-03-14 06:56:00,2.27409,2.27409,2.27385,2.2739,47100000.0
2006-03-14 06:57:00,2.27391,2.27397,2.27382,2.27396,27100000.0
2006-03-14 06:58:00,2.27395,2.27408,2.2738,2.27388,35300000.0
2006-03-14 06:59:00,2.27382,2.27396,2.27382,2.27396,4400000.0
2006-03-14 07:00:00,2.27391,2.27422,2.2738,2.2738,24800000.0
2006-03-14 07:01:00,2.27381,2.27394,2.27381,2.27394,5500000.0
2006-03-14 07:02:00,2.27403,2.27415,2.274,2.27415,26300000.0
2006-03-14 07:03:00,2.27402,2.27415,2.27398,2.2741,43700000.0
2006-03-14 07:04:00,2.27407,2.27415,2.27388,2.27403,71700000.0
2006-03-14 07:05:00,2.2741,2.2741,2.27394,2.27395,17600000.0
2006-03-14 07:06:00,2.27401,2.27416,2.27401,2.27411,19400000.0
2006-03-14 07:07:00,2.2742,2.2744,2.2742,2.27429,34200000.0
2006-03-14 07:08:00,2.27422,2.2743,2.27422,2.2743,11800000.0
2006-03-14 07:09:00,2.27428,2.27445,2.27425,2.27445,45099999.0
2006-03-14 07:10:00,2.2742,2.27445,2.2742,2.2743,31600000.0
2006-03-14 07:11:00,2.27424,2.27429,2.27412,2.2742,20300000.0
2006-03-14 07:12:00,2.27407,2.27422,2.274,2.27409,37500000.0
2006-03-14 07:13:00,2.27411,2.27426,2.27387,2.27419,44600000.0
2006-03-14 07:14:00,2.27419,2.27442,2.27413,2.27413,32300000.0
2006-03-14 07:15:00,2.27418,2.27418,2.27378,2.27392,54500000.0
2006-03-14 07:16:00,2.27396,2.27397,2.27385,2.27385,28500000.0
2006-03-14 07:17:00,2.27382,2.27425,2.27382,2.27397,36300000.0
2006-03-14 07:18:00,2.274,2.27409,2.274,2.27409,33000000.0
2006-03-14 07:19:00,2.27404,2.27409,2.27392,2.27408,41200000.0
2006-03-14 07:20:00,2.27402,2.27413,2.27393,2.27401,42500000.0
2006-03-14 07:21:00,2.274,2.27407,2.27395,2.27407,19200000.0
2006-03-14 07:22:00,2.27399,2.27425,2.27399,2.27405,6800000.0
2006-03-14 07:23:00,2.27422,2.2743,2.27415,2.27415,17600000.0
2006-03-14 07:24:00,2.27433,2.27434,2.27418,2.2743,63099999.0
2006-03-14 07:25:00,2.27425,2.2744,2.27425,2.27428,21300000.0
2006-03-14 07:26:00,2.27426,2.27431,2.27415,2.27415,32300000.0
2006-03-14 07:27:00,2.27412,2.27425,2.27412,2.27425,14500000.0
2006-03-14 07:28:00,2.27422,2.27422,2.27408,2.27409,6700000.0
2006-03-14 07:29:00,2.27414,2.2742,2.27411,2.27412,33300000.0
2006-03-14 07:30:00,2.27412,2.2742,2.27399,2.27417,22800000.0
2006-03-14 07:31:00,2.2742,2.27428,2.27416,2.27416,31200000.0
2006-03-14 07:32:00,2.27434,2.27442,2.27424,2.27442,8800000.0
2006-03-14 07:33:00,2.27438,2.27447,2.27429,2.27447,22000000.0
2006-03-14 07:34:00,2.27432,2.27443,2.27408,2.2742,35900000.0
2006-03-14 07:35:00,2.27433,2.27433,2.27414,2.27414,15600000.0
2006-03-14 07:36:00,2.27415,2.27428,2.27405,2.27405,16800000.0
2006-03-14 07:37:00,2.27412,2.2742,2.2741,2.2741,20900000.0
2006-03-14 07:38:00,2.27417,2.27424,2.27412,2.27424,28100000.0
2006-03-14 07:39:00,2.27405,2.2742,2.27402,2.27414,22500000.0
2006-03-14 07:40:00,2.27417,2.27417,2.2735,2.2735,24100000.0
2006-03-14 07:41:00,2.27385,2.27395,2.27385,2.27395,5400000.0
2006-03-14 07:42:00,2.27395,2.27396,2.27378,2.27394,24800000.0
2006-03-14 07:43:00,2.27388,2.27398,2.27385,2.27385,30700000.0
2006-03-14 07:44:00,2.27397,2.27406,2.27385,2.27385,24600000.0
2006-03-14 07:45:00,2.27395,2.27412,2.27386,2.27393,38500000.0
2006-03-14 07:46:00,2.27403,2.27413,2.27393,2.27413,40100000.0
2006-03-14 07:47:00,2.27411,2.27411,2.27392,2.27395,34300000.0
2006-03-14 07:48:00,2.27402,2.27419,2.27392,2.27392,52800000.0
2006-03-14 07:49:00,2.27398,2.27398,2.27371,2.27376,39500000.0
2006-03-14 07:50:00,2.27387,2.27391,2.2737,2.27377,58900000.0
2006-03-14 07:51:00,2.27371,2.27371,2.27341,2.27341,32500000.0
2006-03-14 07:52:00,2.27356,2.27371,2.27352,2.27361,31900001.0
2006-03-14 07:53:00,2.27368,2.27368,2.27344,2.27344,21400000.0
2006-03-14 07:54:00,2.27332,2.2735,2.27328,2.27342,30800000.0
2006-03-14 07:55:00,2.27344,2.27376,2.27344,2.27359,41200000.0
2006-03-14 07:56:00,2.27367,2.27397,2.27367,2.27384,40200001.0
2006-03-14 07:57:00,2.27392,2.27412,2.27391,2.27399,69400000.0
2006-03-14 07:58:00,2.27397,2.2741,2.27397,2.2741,24500000.0
2006-03-14 07:59:00,2.27391,2.27412,2.27386,2.27408,30800000.0
2006-03-14 08:00:00,2.27429,2.27434,2.27415,2.27423,23900000.0
2006-03-14 08:01:00,2.27425,2.2747,2.27425,2.27449,54200000.0
2006-03-14 08:02:00,2.27444,2.27454,2.27432,2.27432,15800000.0
2006-03-14 08:03:00,2.27409,2.27446,2.27409,2.27446,46800000.0
2006-03-14 08:04:00,2.2743,2.2743,2.27415,2.27426,40700000.0
2006-03-14 08:05:00,2.27422,2.27436,2.27415,2.27421,44500000.0
2006-03-14 08:06:00,2.27414,2.27438,2.27414,2.27429,45000000.0
2006-03-14 08:07:00,2.2744,2.27467,2.27435,2.2745,46099999.0
2006-03-14 08:08:00,2.27457,2.27465,2.27436,2.27451,42200000.0
2006-03-14 08:09:00,2.27439,2.27439,2.2743,2.27434,12300000.0
2006-03-14 08:10:00,2.2741,2.27431,2.27404,2.27409,34000000.0
2006-03-14 08:11:00,2.274,2.27415,2.274,2.27409,47300000.0
2006-03-14 08:12:00,2.2741,2.2742,2.2741,2.27415,25100000.0
2006-03-14 08:13:00,2.27414,2.27414,2.27381,2.27385,31500000.0
2006-03-14 08:14:00,2.27413,2.27424,2.27398,2.27398,25500000.0
2006-03-14 08:15:00,2.2741,2.2741,2.27393,2.274,19800000.0
2006-03-14 08:16:00,2.27388,2.27388,2.27372,2.27379,18900000.0
2006-03-14 08:17:00,2.27375,2.27375,2.2735,2.27367,20100000.0
2006-03-14 08:18:00,2.27386,2.27386,2.27353,2.27353,12800000.0
2006-03-14 08:19:00,2.27333,2.27358,2.27333,2.27352,52400000.0
2006-03-14 08:20:00,2.27345,2.27357,2.27345,2.27355,56800000.0
2006-03-14 08:21:00,2.27341,2.27355,2.27338,2.27349,31100000.0
2006-03-14 08:22:00,2.27338,2.27368,2.27338,2.27356,27200000.0
2006-03-14 08:23:00,2.2736,2.27363,2.27352,2.27361,60300000.0
2006-03-14 08:24:00,2.2736,2.27378,2.27345,2.27361,38600000.0
2006-03-14 08:25:00,2.27378,2.27378,2.27352,2.27352,7200000.0
2006-03-14 08:26:00,2.27354,2.27356,2.27339,2.27354,37500000.0
2006-03-14 08:27:00,2.27367,2.27374,2.27351,2.27357,39100000.0
2006-03-14 08:28:00,2.27343,2.27356,2.27326,2.27326,51500000.0
2006-03-14 08:29:00,2.27322,2.27338,2.27311,2.27338,20300000.0
2006-03-14 08:30:00,2.27327,2.27353,2.2732,2.2735,54499999.0
2006-03-14 08:31:00,2.27373,2.27377,2.27356,2.2737,33600000.0
2006-03-14 08:32:00,2.27362,2.2737,2.27341,2.2737,36600000.0
2006-03-14 08:33:00,2.27403,2.27404,2.27359,2.27359,53200000.0
2006-03-14 08:34:00,2.2737,2.27399,2.27366,2.27379,61200000.0
2006-03-14 08:35:00,2.27386,2.27397,2.27375,2.27393,30600000.0
2006-03-14 08:36:00,2.27372,2.2738,2.27355,2.27372,18300000.0
2006-03-14 08:37:00,2.27385,2.27392,2.27385,2.27392,11600000.0
2006-03-14 08:38:00,2.27388,2.27395,2.2737,2.2737,47600000.0
2006-03-14 08:39:00,2.27375,2.27386,2.27375,2.27385,28400000.0
2006-03-14 08:40:00,2.27385,2.27406,2.27371,2.27378,44700000.0
2006-03-14 08:41:00,2.27358,2.27378,2.27358,2.27378,26200000.0
2006-03-14 08:42:00,2.27368,2.27392,2.27367,2.27377,27900000.0
2006-03-14 08:43:00,2.27377,2.27397,2.27375,2.27375,27200000.0
2006-03-14 08:44:00,2.27368,2.27379,2.27365,2.27372,59900000.0
2006-03-14 08:45:00,2.27375,2.27382,2.27357,2.27372,44400000.0
2006-03-14 08:46:00,2.27356,2.27367,2.27343,2.27355,47300000.0
2006-03-14 08:47:00,2.27369,2.27369,2.27342,2.27351,43500000.0
2006-03-14 08:48:00,2.27347,2.2736,2.27347,2.27353,19000000.0
2006-03-14 08:49:00,2.27354,2.27361,2.27343,2.27356,54800000.0
2006-03-14 08:50:00,2.27349,2.27369,2.27348,2.27369,52299999.0
2006-03-14 08:51:00,2.27351,2.2737,2.27336,2.27342,42300000.0
2006-03-14 08:52:00,2.27334,2.27362,2.27328,2.27336,24800000.0
2006-03-14 08:53:00,2.27328,2.27328,2.27327,2.27327,17000000.0
2006-03-14 08:54:00,2.27294,2.27298,2.27285,2.27286,28800000.0
2006-03-14 08:55:00,2.27296,2.27297,2.27277,2.27277,16500000.0
2006-03-14 08:56:00,2.27268,2.273,2.27268,2.27288,30000000.0
2006-03-14 08:57:00,2.27288,2.27307,2.27288,2.27307,39200001.0
2006-03-14 08:58:00,2.27327,2.27335,2.27323,2.27323,50899999.0
2006-03-14 08:59:00,2.27312,2.27312,2.27275,2.27293,39000000.0
2006-03-14 09:00:00,2.27291,2.27301,2.27261,2.27262,33000000.0
2006-03-14 09:01:00,2.27259,2.27259,2.27205,2.27205,24600000.0
2006-03-14 09:02:00,2.27201,2.27225,2.27201,2.27204,41100000.0
2006-03-14 09:03:00,2.27195,2.27195,2.27149,2.27149,13800000.0
2006-03-14 09:04:00,2.27153,2.27193,2.27153,2.27193,17400000.0
2006-03-14 09:05:00,2.27193,2.27244,2.27183,2.27227,36100000.0
2006-03-14 09:06:00,2.27205,2.27216,2.2718,2.2719,55700000.0
2006-03-14 09:07:00,2.27206,2.27235,2.27206,2.27225,42900000.0
2006-03-14 09:08:00,2.27219,2.27227,2.27203,2.27212,40200000.0
2006-03-14 09:09:00,2.27199,2.27215,2.27184,2.27191,19000000.0
2006-03-14 09:10:00,2.27192,2.27206,2.2717,2.27186,30300000.0
2006-03-14 09:11:00,2.27196,2.27196,2.27174,2.27174,52100000.0
2006-03-14 09:12:00,2.2716,2.27196,2.27155,2.27155,56200000.0
2006-03-14 09:13:00,2.27137,2.27137,2.27128,2.27128,10700000.0
2006-03-14 09:14:00,2.27108,2.27108,2.27099,2.27103,14800000.0
2006-03-14 09:15:00,2.27104,2.2712,2.27095,2.27114,51200000.0
2006-03-14 09:16:00,2.27108,2.27122,2.271,2.271,32700000.0
2006-03-14 09:17:00,2.27104,2.27109,2.27089,2.27092,29900000.0
2006-03-14 09:18:00,2.27089,2.27108,2.27082,2.27088,40700000.0
2006-03-14 09:19:00,2.27085,2.27106,2.27074,2.27074,42400000.0
2006-03-14 09:20:00,2.27076,2.27091,2.27064,2.27064,42400000.0
2006-03-14 09:21:00,2.27082,2.27091,2.27072,2.27072,27200000.0
2006-03-14 09:22:00,2.27088,2.27134,2.27076,2.27076,40100000.0
2006-03-14 09:23:00,2.27057,2.27057,2.26999,2.27053,30700000.0
2006-03-14 09:24:00,2.27064,2.27104,2.27049,2.27104,46000000.0
2006-03-14 09:25:00,2.27108,2.27136,2.27108,2.27123,20700000.0
2006-03-14 09:26:00,2.27127,2.27132,2.2711,2.2711,25900000.0
2006-03-14 09:27:00,2.27105,2.2712,2.27105,2.2712,43200000.0
2006-03-14 09:28:00,2.2712,2.27126,2.27107,2.27119,41600000.0
2006-03-14 09:29:00,2.27109,2.27136,2.27098,2.27136,40400000.0
2006-03-14 09:30:00,2.27123,2.27141,2.27123,2.27132,20900000.0
2006-03-14 09:31:00,2.27132,2.27132,2.27103,2.27105,29200000.0
2006-03-14 09:32:00,2.27113,2.27125,2.27113,2.27115,40400000.0
2006-03-14 09:33:00,2.27134,2.2714,2.27122,2.27138,26000000.0
2006-03-14 09:34:00,2.27173,2.27203,2.27173,2.27203,15200000.0
2006-03-14 09:35:00,2.2719,2.2719,2.27125,2.2713,13600000.0
2006-03-14 09:36:00,2.27142,2.27178,2.27142,2.2717,62300000.0
2006-03-14 09:37:00,2.27173,2.27173,2.27146,2.27147,19700000.0
2006-03-14 09:38:00,2.27155,2.27171,2.27149,2.27171,19400000.0
2006-03-14 09:39:00,2.27145,2.27145,2.271,2.27127,34000000.0
2006-03-14 09:40:00,2.27129,2.27138,2.27116,2.27116,45400000.0
2006-03-14 09:41:00,2.27116,2.27125,2.27102,2.27125,55300000.0
2006-03-14 09:42:00,2.27103,2.27105,2.2709,2.27105,49500001.0
2006-03-14 09:43:00,2.271,2.271,2.27083,2.27083,28800000.0
2006-03-14 09:44:00,2.2709,2.27104,2.2709,2.271,30000000.0
2006-03-14 09:45:00,2.27087,2.2711,2.27084,2.27092,25800000.0
2006-03-14 09:46:00,2.27091,2.27092,2.27083,2.27083,31700000.0
2006-03-14 09:47:00,2.27067,2.27083,2.27064,2.27065,27000000.0
2006-03-14 09:48:00,2.27074,2.27092,2.27074,2.27087,75800000.0
2006-03-14 09:49:00,2.27104,2.27104,2.27077,2.27085,20500000.0
2006-03-14 09:50:00,2.27084,2.27099,2.27084,2.27099,27400000.0
2006-03-14 09:51:00,2.27122,2.27125,2.271,2.27125,30000000.0
2006-03-14 09:52:00,2.27149,2.27149,2.27124,2.27145,29500000.0
2006-03-14 09:53:00,2.27177,2.27194,2.27177,2.27182,26400000.0
2006-03-14 09:54:00,2.27187,2.27208,2.27187,2.27205,19200000.0
2006-03-14 09:55:00,2.27212,2.27214,2.27161,2.27161,37300000.0
2006-03-14 09:56:00,2.27165,2.27179,2.27154,2.27163,28100001.0
2006-03-14 09:57:00,2.27151,2.27155,2.27133,2.27154,56500000.0
2006-03-14 09:58:00,2.27172,2.27172,2.27126,2.27138,26600000.0
2006-03-14 09:59:00,2.27156,2.27156,2.27121,2.27121,24900000.0
2006-03-14 10:00:00,2.27114,2.27125,2.27102,2.27102,22300000.0
2006-03-14 10:01:00,2.27119,2.27119,2.27098,2.27098,25000000.0
2006-03-14 10:02:00,2.27083,2.27083,2.27032,2.27036,19500000.0
2006-03-14 10:03:00,2.27041,2.27056,2.27031,2.27051,65000001.0
2006-03-14 10:04:00,2.27055,2.27066,2.27033,2.27033,53400000.0
2006-03-14 10:05:00,2.27016,2.27016,2.26982,2.26982,23800000.0
2006-03-14 10:06:00,2.26971,2.26978,2.26955,2.26978,28600000.0
2006-03-14 10:07:00,2.27,2.27027,2.26984,2.27013,27400000.0
2006-03-14 10:08:00,2.27024,2.27089,2.27024,2.27075,82400000.0
2006-03-14 10:09:00,2.27082,2.2712,2.27082,2.27106,48800000.0
2006-03-14 10:10:00,2.27101,2.27142,2.27101,2.27142,44100000.0
2006-03-14 10:11:00,2.27134,2.27141,2.2711,2.27113,20100000.0
2006-03-14 10:12:00,2.27123,2.27131,2.27123,2.27131,1600000.0
2006-03-14 10:13:00,2.27122,2.27122,2.27098,2.27115,19300000.0
2006-03-14 10:14:00,2.27112,2.27113,2.2709,2.2709,29600000.0
2006-03-14 10:15:00,2.27127,2.27177,2.27127,2.2716,31400000.0
2006-03-14 10:16:00,2.2715,2.27172,2.27146,2.27166,40000000.0
2006-03-14 10:17:00,2.27167,2.27178,2.27156,2.2717,41700000.0
2006-03-14 10:18:00,2.27141,2.27164,2.27133,2.27164,43100000.0
2006-03-14 10:19:00,2.27147,2.27163,2.27141,2.27148,37100000.0
2006-03-14 10:20:00,2.27169,2.27191,2.27159,2.27169,28200000.0
2006-03-14 10:21:00,2.27176,2.27184,2.27138,2.27171,51300001.0
2006-03-14 10:22:00,2.2716,2.27181,2.2716,2.27178,61700001.0
2006-03-14 10:23:00,2.27165,2.2718,2.2715,2.2718,41500000.0
2006-03-14 10:24:00,2.2718,2.27201,2.27178,2.27201,43700000.0
2006-03-14 10:25:00,2.27181,2.27197,2.27173,2.2718,38600000.0
2006-03-14 10:26:00,2.27185,2.27185,2.27173,2.27173,19000000.0
2006-03-14 10:27:00,2.27172,2.27191,2.27172,2.27187,62500000.0
2006-03-14 10:28:00,2.27174,2.27174,2.27143,2.27158,67600000.0
2006-03-14 10:29:00,2.27156,2.27164,2.27147,2.27162,55600000.0
2006-03-14 10:30:00,2.27157,2.27225,2.27157,2.27207,22300000.0
2006-03-14 10:31:00,2.27196,2.27196,2.27172,2.27185,12800000.0
2006-03-14 10:32:00,2.27176,2.27189,2.27164,2.27165,44300000.0
2006-03-14 10:33:00,2.27164,2.27164,2.27132,2.27141,41000000.0
2006-03-14 10:34:00,2.27134,2.27134,2.27118,2.2713,19600000.0
2006-03-14 10:35:00,2.27142,2.27155,2.27141,2.27148,20700000.0
2006-03-14 10:36:00,2.2714,2.2714,2.27099,2.27099,15800000.0
2006-03-14 10:37:00,2.27108,2.27117,2.27097,2.27109,48400000.0
2006-03-14 10:38:00,2.27115,2.27115,2.27082,2.27102,15400000.0
2006-03-14 10:39:00,2.271,2.27124,2.27097,2.27124,29300000.0
2006-03-14 10:40:00,2.27132,2.27132,2.27105,2.27119,60999999.0
2006-03-14 10:41:00,2.27121,2.27155,2.27111,2.27155,26200000.0
2006-03-14 10:42:00,2.27154,2.27162,2.27146,2.27158,40400000.0
2006-03-14 10:43:00,2.2715,2.27163,2.27144,2.2716,44300000.0
2006-03-14 10:44:00,2.27144,2.2715,2.27131,2.27131,41800000.0
2006-03-14 10:45:00,2.27143,2.27143,2.27121,2.27129,30400000.0
2006-03-14 10:46:00,2.27141,2.27164,2.27134,2.27135,45800000.0
2006-03-14 10:47:00,2.2714,2.27145,2.27122,2.27127,42600000.0
2006-03-14 10:48:00,2.2713,2.27138,2.27119,2.27134,47900000.0
2006-03-14 10:49:00,2.27138,2.27166,2.2713,2.27166,23000000.0
2006-03-14 10:50:00,2.27158,2.27158,2.27143,2.27143,26800000.0
2006-03-14 10:51:00,2.27136,2.27141,2.27112,2.27125,22600000.0
2006-03-14 10:52:00,2.27136,2.27141,2.27125,2.27141,35900000.0
2006-03-14 10:53:00,2.27147,2.27153,2.27133,2.27133,39900000.0
2006-03-14 10:54:00,2.2713,2.27134,2.27125,2.27131,33800000.0
2006-03-14 10:55:00,2.27131,2.27147,2.27125,2.2714,41300000.0
2006-03-14 10:56:00,2.27137,2.27157,2.27136,2.27145,27700000.0
2006-03-14 10:57:00,2.27139,2.27168,2.27139,2.27144,47300000.0
2006-03-14 10:58:00,2.27143,2.27157,2.27133,2.27133,27100000.0
2006-03-14 10:59:00,2.27133,2.27167,2.27133,2.27167,45200000.0
2006-03-14 11:00:00,2.27166,2.27186,2.27159,2.27178,32000000.0
2006-03-14 11:01:00,2.27172,2.27183,2.27161,2.27161,30900000.0
2006-03-14 11:02:00,2.27143,2.27153,2.27123,2.27153,27600000.0
2006-03-14 11:03:00,2.2714,2.2714,2.27128,2.27128,17600000.0
2006-03-14 11:04:00,2.27128,2.27162,2.27125,2.27138,29600000.0
2006-03-14 11:05:00,2.27142,2.27161,2.27137,2.27142,45800000.0
2006-03-14 11:06:00,2.27165,2.27165,2.27133,2.27152,26900000.0
2006-03-14 11:07:00,2.27137,2.27168,2.27137,2.27157,54400000.0
2006-03-14 11:08:00,2.2715,2.27155,2.2714,2.2714,28000000.0
2006-03-14 11:09:00,2.27136,2.27138,2.27124,2.27124,16800000.0
2006-03-14 11:10:00,2.27114,2.27136,2.27089,2.27089,49700000.0
2006-03-14 11:11:00,2.27092,2.27095,2.27066,2.27078,32300000.0
2006-03-14 11:12:00,2.2708,2.2708,2.27051,2.2706,23900000.0
2006-03-14 11:13:00,2.27043,2.27062,2.27035,2.27047,54900000.0
2006-03-14 11:14:00,2.27064,2.2707,2.27053,2.27058,36500000.0
2006-03-14 11:15:00,2.27052,2.2706,2.27041,2.27046,52699999.0
2006-03-14 11:16:00,2.27023,2.27056,2.27023,2.27043,39900000.0
2006-03-14 11:17:00,2.27035,2.27058,2.27035,2.27035,27200000.0
2006-03-14 11:18:00,2.27033,2.27033,2.27012,2.2702,18700000.0
2006-03-14 11:19:00,2.26995,2.26995,2.26968,2.26987,13200000.0
2006-03-14 11:20:00,2.26997,2.27018,2.26991,2.27018,49400000.0
2006-03-14 11:21:00,2.27008,2.27028,2.27003,2.27028,41000000.0
2006-03-14 11:22:00,2.27017,2.27039,2.27014,2.2703,40300000.0
2006-03-14 11:23:00,2.27026,2.27026,2.26992,2.27007,32400000.0
2006-03-14 11:24:00,2.27036,2.27049,2.27013,2.27038,31500000.0
2006-03-14 11:25:00,2.27059,2.27076,2.27047,2.27047,59300000.0
2006-03-14 11:26:00,2.27042,2.27068,2.27042,2.27066,26700000.0
2006-03-14 11:27:00,2.27058,2.27074,2.2705,2.27065,57700000.0
2006-03-14 11:28:00,2.2707,2.27082,2.27052,2.27082,46900000.0
2006-03-14 11:29:00,2.27073,2.2708,2.27042,2.27064,53800000.0
2006-03-14 11:30:00,2.27071,2.27079,2.27062,2.27076,43400000.0
2006-03-14 11:31:00,2.27066,2.27103,2.27064,2.27103,20400000.0
2006-03-14 11:32:00,2.2709,2.27105,2.27087,2.27087,29100000.0
2006-03-14 11:33:00,2.2708,2.27086,2.27069,2.2708,51500000.0
2006-03-14 11:34:00,2.27081,2.27098,2.27078,2.27092,51000000.0
2006-03-14 11:35:00,2.27091,2.27106,2.27077,2.27083,19100000.0
2006-03-14 11:36:00,2.27104,2.27123,2.27081,2.27103,24200000.0
2006-03-14 11:37:00,2.27108,2.27143,2.27108,2.27143,17300000.0
2006-03-14 11:38:00,2.27141,2.27167,2.27137,2.27164,73700000.0
2006-03-14 11:39:00,2.27163,2.27163,2.2714,2.27159,46800000.0
2006-03-14 11:40:00,2.2714,2.27169,2.27128,2.27169,36900000.0
2006-03-14 11:41:00,2.27147,2.27154,2.27133,2.27133,42800000.0
2006-03-14 11:42:00,2.27132,2.27154,2.27132,2.27144,50600000.0
2006-03-14 11:43:00,2.27129,2.27147,2.27121,2.27147,20300000.0
2006-03-14 11:44:00,2.27147,2.27158,2.27142,2.27153,43700000.0
2006-03-14 11:45:00,2.27149,2.27162,2.27135,2.27158,27600000.0
2006-03-14 11:46:00,2.27162,2.27162,2.27133,2.27137,44900000.0
2006-03-14 11:47:00,2.27166,2.27167,2.2714,2.27157,28200000.0
2006-03-14 11:48:00,2.27148,2.27161,2.27132,2.27154,58599998.0
2006-03-14 11:49:00,2.27166,2.2717,2.27148,2.27158,23200000.0
2006-03-14 11:50:00,2.27164,2.27179,2.2715,2.27162,35400000.0
2006-03-14 11:51:00,2.27178,2.27199,2.27156,2.2719,27900000.0
2006-03-14 11:52:00,2.27186,2.2721,2.27177,2.2721,35000000.0
2006-03-14 11:53:00,2.27197,2.27205,2.27178,2.2718,30800000.0
2006-03-14 11:54:00,2.27177,2.27184,2.27158,2.27166,64800000.0
2006-03-14 11:55:00,2.27164,2.27172,2.2713,2.2713,59600000.0
2006-03-14 11:56:00,2.27134,2.27151,2.27124,2.27125,27200000.0
2006-03-14 11:57:00,2.27115,2.27115,2.27058,2.27073,28500000.0
2006-03-14 11:58:00,2.27072,2.27085,2.27067,2.27067,18500000.0
2006-03-14 11:59:00,2.27068,2.27091,2.27063,2.27072,30100000.0
2006-03-14 12:00:00,2.27099,2.27203,2.27099,2.27176,29300000.0
2006-03-14 12:01:00,2.27177,2.27177,2.27136,2.2714,27200000.0
2006-03-14 12:02:00,2.27134,2.27165,2.27131,2.27155,35700000.0
2006-03-14 12:03:00,2.27163,2.27213,2.27163,2.27213,26400000.0
2006-03-14 12:04:00,2.27214,2.27222,2.27202,2.27202,31100000.0
2006-03-14 12:05:00,2.27222,2.27232,2.27201,2.2721,31800000.0
2006-03-14 12:06:00,2.27221,2.27258,2.27202,2.27258,43800000.0
2006-03-14 12:07:00,2.27267,2.27267,2.27223,2.27224,57800000.0
2006-03-14 12:08:00,2.27222,2.27233,2.27211,2.27213,56100000.0
2006-03-14 12:09:00,2.27215,2.27245,2.2721,2.27245,22800000.0
2006-03-14 12:10:00,2.27254,2.27276,2.27249,2.27264,43300000.0
2006-03-14 12:11:00,2.2729,2.27334,2.2729,2.27326,25200000.0
2006-03-14 12:12:00,2.27325,2.27388,2.27325,2.27384,25100000.0
2006-03-14 12:13:00,2.2739,2.2739,2.27362,2.27365,36500000.0
2006-03-14 12:14:00,2.27379,2.27392,2.27364,2.27381,40000000.0
2006-03-14 12:15:00,2.2738,2.27397,2.27375,2.2738,54900000.0
2006-03-14 12:16:00,2.27377,2.2738,2.27351,2.27368,48100000.0
2006-03-14 12:17:00,2.27378,2.27381,2.27345,2.27345,42200000.0
2006-03-14 12:18:00,2.27363,2.27387,2.27356,2.27358,41600000.0
2006-03-14 12:19:00,2.27337,2.27357,2.27329,2.27344,32900000.0
2006-03-14 12:20:00,2.27341,2.27362,2.27334,2.2736,43600000.0
2006-03-14 12:21:00,2.27351,2.27355,2.27329,2.27332,19300000.0
2006-03-14 12:22:00,2.2734,2.27384,2.27332,2.27384,31700000.0
2006-03-14 12:23:00,2.27391,2.27402,2.27375,2.27402,43600000.0
2006-03-14 12:24:00,2.2741,2.27422,2.2741,2.27422,34600000.0
2006-03-14 12:25:00,2.27445,2.27458,2.27425,2.27433,58800000.0
2006-03-14 12:26:00,2.27428,2.27458,2.27428,2.2745,24500000.0
2006-03-14 12:27:00,2.27449,2.2748,2.27449,2.27465,31500000.0
2006-03-14 12:28:00,2.27464,2.27478,2.27432,2.2745,27500000.0
2006-03-14 12:29:00,2.27458,2.27487,2.27447,2.27447,60200000.0
2006-03-14 12:30:00,2.27454,2.27461,2.27448,2.27461,48700000.0
2006-03-14 12:31:00,2.27455,2.27509,2.2745,2.27485,31400000.0
2006-03-14 12:32:00,2.27504,2.27536,2.275,2.27536,23600000.0
2006-03-14 12:33:00,2.27515,2.27515,2.27479,2.27479,9400000.0
2006-03-14 12:34:00,2.27458,2.2748,2.27455,2.2748,31000000.0
2006-03-14 12:35:00,2.27484,2.27508,2.27484,2.27508,31900000.0
2006-03-14 12:36:00,2.27502,2.27503,2.27476,2.27498,32900000.0
2006-03-14 12:37:00,2.27493,2.27493,2.27441,2.27462,25300000.0
2006-03-14 12:38:00,2.27453,2.27472,2.27451,2.27472,44000000.0
2006-03-14 12:39:00,2.27473,2.27485,2.27468,2.27468,25300000.0
2006-03-14 12:40:00,2.27457,2.27473,2.27443,2.27455,34600000.0
2006-03-14 12:41:00,2.27453,2.27453,2.2741,2.2742,58100000.0
2006-03-14 12:42:00,2.2741,2.27452,2.2741,2.27448,51000000.0
2006-03-14 12:43:00,2.2743,2.27439,2.27424,2.27424,9600000.0
2006-03-14 12:44:00,2.27426,2.27454,2.27415,2.27449,31400000.0
2006-03-14 12:45:00,2.27449,2.27449,2.2741,2.27434,34800000.0
2006-03-14 12:46:00,2.27426,2.27456,2.27425,2.27433,24800000.0
2006-03-14 12:47:00,2.27423,2.27458,2.27422,2.27431,46700000.0
2006-03-14 12:48:00,2.27432,2.27439,2.27419,2.27429,48200000.0
2006-03-14 12:49:00,2.2745,2.27483,2.2745,2.27483,26100000.0
2006-03-14 12:50:00,2.2748,2.2748,2.27446,2.27471,43299999.0
2006-03-14 12:51:00,2.27466,2.27494,2.27463,2.27471,19000000.0
2006-03-14 12:52:00,2.27477,2.27523,2.27477,2.27513,40400000.0
2006-03-14 12:53:00,2.27534,2.27559,2.27534,2.27559,27800000.0
2006-03-14 12:54:00,2.27553,2.27568,2.27547,2.27562,25100000.0
2006-03-14 12:55:00,2.27563,2.27573,2.27563,2.27573,33600000.0
2006-03-14 12:56:00,2.27564,2.27583,2.27554,2.27554,39700000.0
2006-03-14 12:57:00,2.27554,2.27572,2.27543,2.27543,43200000.0
2006-03-14 12:58:00,2.27567,2.27579,2.27549,2.27549,46900000.0
2006-03-14 12:59:00,2.27543,2.27562,2.27526,2.27562,43100000.0
2006-03-14 13:00:00,2.27566,2.27595,2.27566,2.27575,67000001.0
2006-03-14 13:01:00,2.2758,2.2758,2.27558,2.27565,50100000.0
2006-03-14 13:02:00,2.27579,2.276,2.27567,2.27581,54000000.0
2006-03-14 13:03:00,2.27573,2.2761,2.27573,2.27591,27300000.0
2006-03-14 13:04:00,2.27608,2.27629,2.27598,2.27602,38200000.0
2006-03-14 13:05:00,2.27596,2.27605,2.27575,2.27592,47400000.0
2006-03-14 13:06:00,2.2759,2.27624,2.2759,2.2761,26200000.0
2006-03-14 13:07:00,2.27614,2.27623,2.27611,2.27615,47800000.0
2006-03-14 13:08:00,2.27626,2.27631,2.27608,2.27627,25800000.0
2006-03-14 13:09:00,2.27635,2.27657,2.27622,2.27657,22200000.0
2006-03-14 13:10:00,2.27653,2.27673,2.27641,2.27654,37200000.0
2006-03-14 13:11:00,2.27659,2.27659,2.27644,2.27657,42900000.0
2006-03-14 13:12:00,2.27658,2.27711,2.27652,2.27682,34700000.0
2006-03-14 13:13:00,2.27674,2.27687,2.27633,2.27643,33000000.0
2006-03-14 13:14:00,2.27631,2.27665,2.27631,2.27665,46100000.0
2006-03-14 13:15:00,2.27661,2.27695,2.27658,2.27695,52900000.0
2006-03-14 13:16:00,2.27681,2.27702,2.27662,2.27676,30900000.0
2006-03-14 13:17:00,2.27694,2.27726,2.27694,2.27705,42400000.0
2006-03-14 13:18:00,2.27714,2.2776,2.27714,2.2774,30000000.0
2006-03-14 13:19:00,2.27748,2.27758,2.27745,2.27751,21600000.0
2006-03-14 13:20:00,2.27743,2.27743,2.27702,2.27702,53400000.0
2006-03-14 13:21:00,2.27701,2.27701,2.27652,2.27667,33700000.0
2006-03-14 13:22:00,2.27675,2.27697,2.27675,2.27697,33200000.0
2006-03-14 13:23:00,2.27677,2.27677,2.27638,2.27644,16000000.0
2006-03-14 13:24:00,2.27634,2.27634,2.27611,2.27611,30200000.0
2006-03-14 13:25:00,2.2761,2.2763,2.2761,2.27626,10700000.0
2006-03-14 13:26:00,2.27599,2.27599,2.2756,2.27569,16600000.0
2006-03-14 13:27:00,2.27557,2.27578,2.27557,2.27575,35400000.0
2006-03-14 13:28:00,2.27567,2.27591,2.27553,2.27582,37700000.0
2006-03-14 13:29:00,2.2757,2.27572,2.27562,2.27562,33500000.0
2006-03-14 13:30:00,2.27547,2.2756,2.27539,2.2756,28800000.0
2006-03-14 13:31:00,2.27546,2.27556,2.27543,2.27555,30200000.0
2006-03-14 13:32:00,2.27545,2.27558,2.27539,2.27539,44800000.0
2006-03-14 13:33:00,2.27546,2.27555,2.27538,2.27552,30500000.0
2006-03-14 13:34:00,2.2756,2.27585,2.2756,2.27565,36500000.0
2006-03-14 13:35:00,2.27573,2.27597,2.27563,2.27591,47400000.0
2006-03-14 13:36:00,2.27594,2.276,2.27568,2.27583,50100000.0
2006-03-14 13:37:00,2.27574,2.27586,2.27553,2.2758,39400000.0
2006-03-14 13:38:00,2.27599,2.27615,2.27597,2.27602,45200001.0
2006-03-14 13:39:00,2.27597,2.27606,2.27579,2.27597,42300000.0
2006-03-14 13:40:00,2.27591,2.27611,2.2759,2.27592,32900000.0
2006-03-14 13:41:00,2.27589,2.27618,2.27589,2.27593,30500000.0
2006-03-14 13:42:00,2.27596,2.27603,2.27572,2.27578,41800000.0
2006-03-14 13:43:00,2.27561,2.27587,2.27557,2.27579,27000000.0
2006-03-14 13:44:00,2.27583,2.27583,2.27544,2.27554,40300000.0
2006-03-14 13:45:00,2.27562,2.27566,2.27553,2.27553,43400000.0
2006-03-14 13:46:00,2.27562,2.27571,2.27545,2.27567,50800000.0
2006-03-14 13:47:00,2.27557,2.27557,2.27523,2.27523,26800000.0
2006-03-14 13:48:00,2.2752,2.27534,2.27513,2.27513,31000000.0
2006-03-14 13:49:00,2.27527,2.27527,2.27505,2.27505,28900000.0
2006-03-14 13:50:00,2.27489,2.27503,2.27475,2.27487,31400000.0
2006-03-14 13:51:00,2.27481,2.27501,2.27481,2.27488,27100000.0
2006-03-14 13:52:00,2.27505,2.27505,2.2747,2.27487,45700000.0
2006-03-14 13:53:00,2.27488,2.27509,2.27488,2.27488,50800000.0
2006-03-14 13:54:00,2.27485,2.2751,2.27485,2.2751,38300000.0
2006-03-14 13:55:00,2.27493,2.27499,2.27482,2.27499,12800000.0
2006-03-14 13:56:00,2.27498,2.275,2.27491,2.27499,35600000.0
2006-03-14 13:57:00,2.27501,2.27501,2.27467,2.27489,21500000.0
2006-03-14 13:58:00,2.2748,2.27511,2.27462,2.27511,34900000.0
2006-03-14 13:59:00,2.27498,2.27498,2.2745,2.2745,21600000.0
2006-03-14 14:00:00,2.2745,2.27482,2.2745,2.27464,28600000.0
2006-03-14 14:01:00,2.27463,2.27488,2.27463,2.27488,52700000.0
2006-03-14 14:02:00,2.27468,2.27478,2.27449,2.27456,43700000.0
2006-03-14 14:03:00,2.27457,2.2748,2.27457,2.2747,48900000.0
2006-03-14 14:04:00,2.27474,2.27485,2.27474,2.2748,24000000.0
2006-03-14 14:05:00,2.27465,2.27473,2.27448,2.27448,31800000.0
2006-03-14 14:06:00,2.27466,2.27485,2.27454,2.27454,26300000.0
2006-03-14 14:07:00,2.27457,2.27485,2.27457,2.27482,27300000.0
2006-03-14 14:08:00,2.27503,2.27525,2.27497,2.27497,37800000.0
2006-03-14 14:09:00,2.2751,2.27524,2.27496,2.27507,25300000.0
2006-03-14 14:10:00,2.27512,2.27531,2.27506,2.27531,52100000.0
2006-03-14 14:11:00,2.27542,2.2758,2.27541,2.27563,53700000.0
2006-03-14 14:12:00,2.27584,2.27585,2.27559,2.27582,47500000.0
2006-03-14 14:13:00,2.27582,2.2761,2.27582,2.27604,37000000.0
2006-03-14 14:14:00,2.27606,2.27606,2.27566,2.27592,38800000.0
2006-03-14 14:15:00,2.27584,2.27591,2.27568,2.27569,32900000.0
2006-03-14 14:16:00,2.27565,2.2759,2.27565,2.2759,17000000.0
2006-03-14 14:17:00,2.27565,2.27576,2.27552,2.27562,21600000.0
2006-03-14 14:18:00,2.27572,2.27574,2.27555,2.27574,26800000.0
2006-03-14 14:19:00,2.27563,2.27582,2.27551,2.27563,51500000.0
2006-03-14 14:20:00,2.27576,2.27595,2.27559,2.27595,32400000.0
2006-03-14 14:21:00,2.27577,2.27577,2.27553,2.27553,27100000.0
2006-03-14 14:22:00,2.27554,2.27568,2.27547,2.27552,23500000.0
2006-03-14 14:23:00,2.27547,2.27557,2.27547,2.27557,23800000.0
2006-03-14 14:24:00,2.27562,2.27578,2.27562,2.2757,33800000.0
2006-03-14 14:25:00,2.27561,2.27592,2.27561,2.2759,30100000.0
2006-03-14 14:26:00,2.27587,2.27595,2.27573,2.27595,54900000.0
2006-03-14 14:27:00,2.27595,2.27605,2.2758,2.27605,43800000.0
2006-03-14 14:28:00,2.27586,2.27593,2.27571,2.27571,37500001.0
2006-03-14 14:29:00,2.27578,2.27589,2.27567,2.2758,39800000.0
2006-03-14 14:30:00,2.2759,2.27608,2.27576,2.27577,46800000.0
2006-03-14 14:31:00,2.27575,2.27583,2.27555,2.27583,31000000.0
2006-03-14 14:32:00,2.27587,2.27603,2.27577,2.27585,38900000.0
2006-03-14 14:33:00,2.27587,2.27587,2.27567,2.27577,33700000.0
2006-03-14 14:34:00,2.27587,2.27607,2.27575,2.27607,33300000.0
2006-03-14 14:35:00,2.27594,2.27624,2.27591,2.2762,42200000.0
2006-03-14 14:36:00,2.27621,2.27654,2.27621,2.27654,27300000.0
2006-03-14 14:37:00,2.27647,2.27668,2.27647,2.27654,22700000.0
2006-03-14 14:38:00,2.27658,2.27673,2.2764,2.2766,28800000.0
2006-03-14 14:39:00,2.27659,2.27686,2.27659,2.27672,22200000.0
2006-03-14 14:40:00,2.27681,2.27695,2.27669,2.27682,48600000.0
2006-03-14 14:41:00,2.27661,2.27673,2.27642,2.27645,44500000.0
2006-03-14 14:42:00,2.27654,2.27669,2.27647,2.27663,28700000.0
2006-03-14 14:43:00,2.27666,2.27674,2.27653,2.27659,39700000.0
2006-03-14 14:44:00,2.27665,2.27665,2.27646,2.27646,15000000.0
2006-03-14 14:45:00,2.27642,2.27661,2.27633,2.27633,51000001.0
2006-03-14 14:46:00,2.27637,2.2765,2.27632,2.27632,25500000.0
2006-03-14 14:47:00,2.27636,2.2764,2.27605,2.27605,26400000.0
2006-03-14 14:48:00,2.2761,2.27639,2.2761,2.27625,29100000.0
2006-03-14 14:49:00,2.27646,2.27657,2.27622,2.27629,28400000.0
2006-03-14 14:50:00,2.27623,2.27649,2.27623,2.27649,37100000.0
2006-03-14 14:51:00,2.27652,2.27668,2.27641,2.27647,37800000.0
2006-03-14 14:52:00,2.27657,2.27657,2.27629,2.27649,32200000.0
2006-03-14 14:53:00,2.27656,2.27681,2.27654,2.27681,51100000.0
2006-03-14 14:54:00,2.27667,2.27687,2.27655,2.27676,35500000.0
2006-03-14 14:55:00,2.27665,2.27665,2.2765,2.27662,41000000.0
2006-03-14 14:56:00,2.27662,2.27667,2.27653,2.27661,32000000.0
2006-03-14 14:57:00,2.27652,2.27662,2.27639,2.27649,28200000.0
2006-03-14 14:58:00,2.2765,2.2765,2.27623,2.27623,58200000.0
2006-03-14 14:59:00,2.27625,2.2763,2.27615,2.27615,46000000.0
2006-03-14 15:00:00,2.27611,2.27631,2.276,2.276,56000000.0
2006-03-14 15:01:00,2.27588,2.27616,2.27584,2.27588,34200000.0
2006-03-14 15:02:00,2.27599,2.27607,2.27584,2.27592,18600000.0
2006-03-14 15:03:00,2.276,2.27611,2.27594,2.27599,13800000.0
2006-03-14 15:04:00,2.27604,2.27629,2.27604,2.27614,64100000.0
2006-03-14 15:05:00,2.27624,2.27631,2.27624,2.27628,18000000.0
2006-03-14 15:06:00,2.27606,2.2763,2.27606,2.27611,39500001.0
2006-03-14 15:07:00,2.27606,2.27621,2.276,2.27608,30400000.0
2006-03-14 15:08:00,2.27612,2.27613,2.27594,2.27594,29200000.0
2006-03-14 15:09:00,2.27612,2.27623,2.27602,2.27617,17500000.0
2006-03-14 15:10:00,2.2762,2.27622,2.27604,2.27622,36000000.0
2006-03-14 15:11:00,2.27614,2.27614,2.27595,2.27605,28600000.0
2006-03-14 15:12:00,2.27612,2.27622,2.27604,2.27604,46899999.0
2006-03-14 15:13:00,2.27627,2.27627,2.27545,2.27545,39200000.0
2006-03-14 15:14:00,2.2756,2.27566,2.27531,2.27563,23400000.0
2006-03-14 15:15:00,2.27575,2.27575,2.27535,2.27539,45300001.0
2006-03-14 15:16:00,2.27541,2.27552,2.27529,2.27541,46800000.0
2006-03-14 15:17:00,2.27558,2.27589,2.27558,2.27581,40500000.0
2006-03-14 15:18:00,2.27575,2.27604,2.27565,2.27604,20500000.0
2006-03-14 15:19:00,2.27614,2.27626,2.27596,2.27606,31100000.0
2006-03-14 15:20:00,2.27602,2.27609,2.27576,2.27578,28200000.0
2006-03-14 15:21:00,2.27568,2.27604,2.27568,2.27598,24200000.0
2006-03-14 15:22:00,2.27574,2.27594,2.27531,2.27534,38600000.0
2006-03-14 15:23:00,2.27507,2.27527,2.2748,2.2748,37900000.0
2006-03-14 15:24:00,2.27482,2.27508,2.27454,2.2747,29900000.0
2006-03-14 15:25:00,2.27469,2.27482,2.27445,2.27445,33600000.0
2006-03-14 15:26:00,2.27442,2.27461,2.2744,2.27455,44700000.0
2006-03-14 15:27:00,2.27426,2.27432,2.2739,2.27408,60999999.0
2006-03-14 15:28:00,2.2739,2.27393,2.27376,2.27381,48600000.0
2006-03-14 15:29:00,2.27378,2.2739,2.27376,2.2739,21800000.0
2006-03-14 15:30:00,2.27374,2.27374,2.27327,2.27361,39000000.0
2006-03-14 15:31:00,2.27362,2.27383,2.27343,2.27346,51000000.0
2006-03-14 15:32:00,2.2734,2.27399,2.27332,2.27384,42400000.0
2006-03-14 15:33:00,2.27385,2.27427,2.27385,2.27422,11200000.0
2006-03-14 15:34:00,2.27441,2.27494,2.27441,2.27467,17700000.0
2006-03-14 15:35:00,2.2747,2.27497,2.27447,2.27457,56500000.0
2006-03-14 15:36:00,2.27451,2.27463,2.27428,2.27428,40600000.0
2006-03-14 15:37:00,2.2745,2.27451,2.27406,2.27406,40900001.0
2006-03-14 15:38:00,2.27406,2.27412,2.27372,2.27372,61800000.0
2006-03-14 15:39:00,2.27366,2.27366,2.27306,2.27309,50500000.0
2006-03-14 15:40:00,2.27312,2.27312,2.27264,2.27264,35400000.0
2006-03-14 15:41:00,2.27275,2.27303,2.27275,2.27298,23600000.0
2006-03-14 15:42:00,2.27303,2.27319,2.2729,2.2731,21500000.0
2006-03-14 15:43:00,2.27318,2.27344,2.27318,2.27338,32300000.0
2006-03-14 15:44:00,2.27326,2.27366,2.27326,2.27343,26700000.0
2006-03-14 15:45:00,2.27355,2.27367,2.27336,2.27349,39600000.0
2006-03-14 15:46:00,2.2736,2.27386,2.27327,2.27327,28200000.0
2006-03-14 15:47:00,2.27318,2.27353,2.27318,2.27337,43100000.0
2006-03-14 15:48:00,2.27344,2.27383,2.27344,2.27349,43400000.0
2006-03-14 15:49:00,2.2737,2.27395,2.27344,2.27395,40500000.0
2006-03-14 15:50:00,2.27389,2.27412,2.27384,2.27384,52900000.0
2006-03-14 15:51:00,2.2737,2.274,2.2737,2.27393,19900000.0
2006-03-14 15:52:00,2.27405,2.27446,2.27405,2.27446,42500001.0
2006-03-14 15:53:00,2.27419,2.27451,2.27407,2.27451,22200000.0
2006-03-14 15:54:00,2.27456,2.27491,2.27443,2.27476,30100000.0
2006-03-14 15:55:00,2.2747,2.27471,2.2744,2.2744,60000000.0
2006-03-14 15:56:00,2.27428,2.27474,2.27426,2.27457,49200000.0
2006-03-14 15:57:00,2.27466,2.27466,2.27441,2.27445,46900000.0
2006-03-14 15:58:00,2.27436,2.27473,2.27426,2.27473,23700000.0
2006-03-14 15:59:00,2.27466,2.27485,2.27451,2.27465,29700000.0
2006-03-14 16:00:00,2.27451,2.27472,2.27443,2.27446,40900000.0
2006-03-14 16:01:00,2.27453,2.27474,2.27452,2.27474,17900000.0
2006-03-14 16:02:00,2.27481,2.27496,2.27479,2.27482,27200000.0
2006-03-14 16:03:00,2.27489,2.27511,2.27489,2.27493,47900000.0
2006-03-14 16:04:00,2.27492,2.27501,2.2747,2.2747,39400000.0
2006-03-14 16:05:00,2.27461,2.27465,2.27447,2.27459,16500000.0
2006-03-14 16:06:00,2.27468,2.2749,2.27449,2.27462,40300000.0
2006-03-14 16:07:00,2.27464,2.27495,2.27458,2.27462,45600000.0
2006-03-14 16:08:00,2.2746,2.27483,2.2746,2.27478,20100000.0
2006-03-14 16:09:00,2.27493,2.27553,2.27493,2.27553,15000000.0
2006-03-14 16:10:00,2.27562,2.27567,2.27534,2.2754,40700000.0
2006-03-14 16:11:00,2.27539,2.27539,2.27514,2.2752,23000000.0
2006-03-14 16:12:00,2.27509,2.27545,2.27509,2.27545,32700000.0
2006-03-14 16:13:00,2.27543,2.2758,2.27535,2.2758,25200000.0
2006-03-14 16:14:00,2.27614,2.27641,2.27614,2.27625,39600000.0
2006-03-14 16:15:00,2.27625,2.27648,2.27623,2.27632,46600000.0
2006-03-14 16:16:00,2.27644,2.27644,2.27605,2.27605,49100000.0
2006-03-14 16:17:00,2.27593,2.27621,2.27578,2.27621,33700000.0
2006-03-14 16:18:00,2.27607,2.27633,2.27601,2.27617,45900000.0
2006-03-14 16:19:00,2.27615,2.27615,2.27593,2.27595,35700000.0
2006-03-14 16:20:00,2.27599,2.27599,2.27573,2.2758,32000000.0
2006-03-14 16:21:00,2.27589,2.27607,2.27577,2.27577,22400000.0
2006-03-14 16:22:00,2.27593,2.27621,2.27593,2.2761,27700001.0
2006-03-14 16:23:00,2.27611,2.2764,2.27608,2.27633,25100000.0
2006-03-14 16:24:00,2.27638,2.27638,2.27614,2.2762,45600000.0
2006-03-14 16:25:00,2.27609,2.27632,2.27581,2.27588,35200000.0
2006-03-14 16:26:00,2.27571,2.27589,2.2756,2.27562,52100000.0
2006-03-14 16:27:00,2.27558,2.2757,2.2754,2.27553,48000000.0
2006-03-14 16:28:00,2.27559,2.27559,2.27504,2.27506,38500000.0
2006-03-14 16:29:00,2.2748,2.27503,2.2748,2.27503,33200000.0
2006-03-14 16:30:00,2.27499,2.27524,2.27495,2.27498,30200000.0
2006-03-14 16:31:00,2.27488,2.27489,2.2744,2.2744,74100000.0
2006-03-14 16:32:00,2.27443,2.27445,2.27428,2.27443,30300000.0
2006-03-14 16:33:00,2.27448,2.27458,2.2744,2.27458,25100000.0
2006-03-14 16:34:00,2.27462,2.27468,2.2745,2.2745,31500000.0
2006-03-14 16:35:00,2.27452,2.27479,2.27445,2.27459,44800000.0
2006-03-14 16:36:00,2.27431,2.27431,2.27404,2.27407,29200000.0
2006-03-14 16:37:00,2.27419,2.27441,2.27406,2.27433,39800000.0
2006-03-14 16:38:00,2.2745,2.27477,2.27441,2.27463,43200000.0
2006-03-14 16:39:00,2.27471,2.27499,2.27464,2.2747,46400000.0
2006-03-14 16:40:00,2.27471,2.27476,2.27453,2.27469,16000000.0
2006-03-14 16:41:00,2.27474,2.27485,2.27459,2.27475,48100000.0
2006-03-14 16:42:00,2.27472,2.27484,2.27461,2.27471,57800000.0
2006-03-14 16:43:00,2.2749,2.2749,2.27469,2.27488,40400000.0
2006-03-14 16:44:00,2.27471,2.27507,2.27459,2.27459,24900000.0
2006-03-14 16:45:00,2.27455,2.27472,2.27437,2.27437,36300000.0
2006-03-14 16:46:00,2.27428,2.27428,2.27398,2.27398,51599999.0
2006-03-14 16:47:00,2.27372,2.27397,2.27361,2.27369,43300000.0
2006-03-14 16:48:00,2.27374,2.27379,2.27344,2.27379,39500000.0
2006-03-14 16:49:00,2.27371,2.27418,2.27359,2.27418,28900000.0
2006-03-14 16:50:00,2.27433,2.2745,2.27419,2.27449,37600000.0
2006-03-14 16:51:00,2.27469,2.27511,2.27469,2.27511,30500000.0
2006-03-14 16:52:00,2.27502,2.27508,2.27455,2.27489,37100000.0
2006-03-14 16:53:00,2.27468,2.27564,2.27468,2.27519,35000000.0
2006-03-14 16:54:00,2.27522,2.27545,2.27503,2.2754,37300000.0
2006-03-14 16:55:00,2.27536,2.27569,2.27529,2.27537,72400000.0
2006-03-14 16:56:00,2.27529,2.2754,2.27493,2.27516,30200000.0
2006-03-14 16:57:00,2.27528,2.27542,2.27508,2.27521,42100000.0
2006-03-14 16:58:00,2.27555,2.27576,2.27508,2.27508,27700000.0
2006-03-14 16:59:00,2.27539,2.27601,2.27539,2.27601,40700000.0
2006-03-14 17:00:00,2.27586,2.27586,2.27393,2.27393,45900000.0
2006-03-14 17:01:00,2.27416,2.27453,2.27416,2.27434,43000000.0
2006-03-14 17:02:00,2.27432,2.2747,2.27432,2.27465,42900000.0
2006-03-14 17:03:00,2.2746,2.27473,2.27443,2.27458,43200000.0
2006-03-14 17:04:00,2.27439,2.27461,2.27427,2.27442,44400000.0
2006-03-14 17:05:00,2.27449,2.27458,2.27432,2.27448,48300000.0
2006-03-14 17:06:00,2.2746,2.27514,2.2746,2.27508,48300000.0
2006-03-14 17:07:00,2.2753,2.27531,2.27491,2.27507,36000000.0
2006-03-14 17:08:00,2.27524,2.27545,2.27513,2.27543,27000000.0
2006-03-14 17:09:00,2.27564,2.27599,2.27563,2.27566,31300000.0
2006-03-14 17:10:00,2.27552,2.27564,2.27528,2.27528,25700000.0
2006-03-14 17:11:00,2.27502,2.27509,2.27477,2.27494,32500000.0
2006-03-14 17:12:00,2.275,2.275,2.27477,2.27499,54300000.0
2006-03-14 17:13:00,2.27505,2.27518,2.27488,2.27503,32100000.0
2006-03-14 17:14:00,2.27496,2.27519,2.27494,2.27512,25700000.0
2006-03-14 17:15:00,2.27505,2.27525,2.27505,2.27506,30700000.0
2006-03-14 17:16:00,2.27512,2.27512,2.27475,2.27475,37500000.0
2006-03-14 17:17:00,2.27489,2.27515,2.27481,2.27515,29900000.0
2006-03-14 17:18:00,2.27513,2.27532,2.27513,2.27518,35600000.0
2006-03-14 17:19:00,2.27526,2.27528,2.27513,2.27515,32000000.0
2006-03-14 17:20:00,2.2751,2.27531,2.27496,2.27528,32500000.0
2006-03-14 17:21:00,2.27515,2.27519,2.27485,2.27488,68200000.0
2006-03-14 17:22:00,2.27493,2.27528,2.27484,2.27516,44000000.0
2006-03-14 17:23:00,2.27517,2.27522,2.27508,2.27522,39600000.0
2006-03-14 17:24:00,2.2749,2.2749,2.27437,2.27441,29500000.0
2006-03-14 17:25:00,2.27429,2.2745,2.2739,2.2739,48100000.0
2006-03-14 17:26:00,2.27354,2.27354,2.27286,2.27299,25100000.0
2006-03-14 17:27:00,2.2729,2.27294,2.27267,2.27267,35100000.0
2006-03-14 17:28:00,2.27287,2.27289,2.27272,2.27272,34500000.0
2006-03-14 17:29:00,2.27271,2.27298,2.27257,2.27264,28200000.0
2006-03-14 17:30:00,2.27231,2.27273,2.27218,2.27221,41200000.0
2006-03-14 17:31:00,2.27219,2.27258,2.27197,2.27258,39600000.0
2006-03-14 17:32:00,2.27266,2.27278,2.27261,2.27261,14000000.0
2006-03-14 17:33:00,2.27249,2.27264,2.27239,2.27251,40800000.0
2006-03-14 17:34:00,2.27245,2.27256,2.27231,2.27235,20300000.0
2006-03-14 17:35:00,2.2727,2.27326,2.2727,2.27326,18800000.0
2006-03-14 17:36:00,2.27317,2.27337,2.27307,2.2731,37400000.0
2006-03-14 17:37:00,2.2732,2.27332,2.27303,2.2731,55700000.0
2006-03-14 17:38:00,2.27298,2.27317,2.27291,2.27317,42000000.0
2006-03-14 17:39:00,2.27321,2.27331,2.27313,2.27319,22400000.0
2006-03-14 17:40:00,2.27341,2.27365,2.2733,2.27342,32300000.0
2006-03-14 17:41:00,2.27352,2.27352,2.2732,2.27326,33600000.0
2006-03-14 17:42:00,2.27341,2.27363,2.27341,2.27346,24200000.0
2006-03-14 17:43:00,2.2734,2.27361,2.27324,2.27334,48300000.0
2006-03-14 17:44:00,2.27318,2.27327,2.27304,2.27304,50499999.0
2006-03-14 17:45:00,2.27289,2.27293,2.27285,2.27285,23600000.0
2006-03-14 17:46:00,2.2728,2.27283,2.27242,2.27254,31500000.0
2006-03-14 17:47:00,2.27247,2.27267,2.27247,2.27262,38600000.0
2006-03-14 17:48:00,2.27246,2.27261,2.27242,2.27249,22300000.0
2006-03-14 17:49:00,2.27252,2.27273,2.27232,2.27245,27000000.0
2006-03-14 17:50:00,2.27246,2.273,2.27246,2.273,41300000.0
2006-03-14 17:51:00,2.2731,2.27318,2.27254,2.27254,32300000.0
2006-03-14 17:52:00,2.27256,2.27275,2.27234,2.27275,21600000.0
2006-03-14 17:53:00,2.27298,2.27316,2.2728,2.27305,35000000.0
2006-03-14 17:54:00,2.27297,2.27312,2.2728,2.27299,24300000.0
2006-03-14 17:55:00,2.27297,2.27315,2.27277,2.27305,34200000.0
2006-03-14 17:56:00,2.27324,2.27331,2.27311,2.27323,51900000.0
2006-03-14 17:57:00,2.27321,2.27321,2.27236,2.27242,47300000.0
2006-03-14 17:58:00,2.27261,2.27274,2.27225,2.27237,30800000.0
2006-03-14 17:59:00,2.27238,2.27293,2.27237,2.27293,20900000.0
2006-03-14 18:00:00,2.27305,2.27346,2.27305,2.27327,31800000.0
2006-03-14 18:01:00,2.27329,2.27364,2.27315,2.27325,309700000.0
2006-03-14 18:02:00,2.27344,2.27372,2.27336,2.27364,327300000.0
2006-03-14 18:03:00,2.27354,2.27366,2.27318,2.27318,438000000.0
2006-03-14 18:04:00,2.27319,2.27361,2.27319,2.27352,337400000.0
2006-03-14 18:05:00,2.27362,2.27402,2.27349,2.27378,224400000.0
2006-03-14 18:06:00,2.2738,2.27406,2.27372,2.27392,407100000.0
2006-03-14 18:07:00,2.27388,2.27401,2.27364,2.27394,328300000.0
2006-03-14 18:08:00,2.27381,2.27412,2.27362,2.27375,367500000.0
2006-03-14 18:09:00,2.27363,2.27394,2.27355,2.27371,312899999.0
2006-03-14 18:10:00,2.27373,2.27383,2.27351,2.27368,274600000.0
2006-03-14 18:11:00,2.2737,2.2739,2.27346,2.27374,247900000.0
2006-03-14 18:12:00,2.27378,2.27441,2.27378,2.27441,181700000.0
2006-03-14 18:13:00,2.27431,2.2744,2.2736,2.2736,124600000.0
2006-03-14 18:14:00,2.27358,2.27362,2.27322,2.27335,362500001.0
2006-03-14 18:15:00,2.27348,2.27378,2.27341,2.27361,306400000.0
2006-03-14 18:16:00,2.2738,2.2738,2.2733,2.27348,344900000.0
2006-03-14 18:17:00,2.27372,2.27403,2.27367,2.27367,214000000.0
2006-03-14 18:18:00,2.2739,2.27421,2.2738,2.27388,228899998.0
2006-03-14 18:19:00,2.27369,2.27369,2.27297,2.27337,263700000.0
2006-03-14 18:20:00,2.27313,2.27316,2.27284,2.273,147700000.0
2006-03-14 18:21:00,2.27301,2.27373,2.27287,2.27367,183300000.0
2006-03-14 18:22:00,2.27368,2.27405,2.27368,2.27404,201600000.0
2006-03-14 18:23:00,2.27413,2.27455,2.27413,2.27436,350100000.0
2006-03-14 18:24:00,2.27423,2.27423,2.27395,2.27395,329500000.0
2006-03-14 18:25:00,2.27392,2.27467,2.27392,2.2742,315000000.0
2006-03-14 18:26:00,2.27424,2.27451,2.274,2.27425,326600001.0
2006-03-14 18:27:00,2.27423,2.27472,2.27423,2.27463,331799999.0
2006-03-14 18:28:00,2.27463,2.27463,2.2741,2.27448,189400000.0
2006-03-14 18:29:00,2.27448,2.27473,2.27442,2.27447,240800000.0
2006-03-14 18:30:00,2.27442,2.27452,2.27414,2.27421,213900000.0
2006-03-14 18:31:00,2.27443,2.27453,2.2739,2.27405,181600000.0
2006-03-14 18:32:00,2.27416,2.27431,2.2739,2.27431,172600001.0
2006-03-14 18:33:00,2.27445,2.27459,2.27405,2.27416,284900000.0
2006-03-14 18:34:00,2.27416,2.27426,2.27392,2.27425,346200000.0
2006-03-14 18:35:00,2.27429,2.27437,2.27398,2.27419,154900000.0
2006-03-14 18:36:00,2.27411,2.27427,2.27392,2.274,96100000.0
2006-03-14 18:37:00,2.27399,2.27403,2.27379,2.27379,105100000.0
2006-03-14 18:38:00,2.27381,2.27411,2.27381,2.27392,120900001.0
2006-03-14 18:39:00,2.27385,2.2743,2.27385,2.27413,199399999.0
2006-03-14 18:40:00,2.27429,2.27448,2.27418,2.27423,269599998.0
2006-03-14 18:41:00,2.27419,2.27425,2.27405,2.2742,195999998.0
2006-03-14 18:42:00,2.27436,2.27456,2.27419,2.27433,116300000.0
2006-03-14 18:43:00,2.27427,2.27439,2.27399,2.27425,91700000.0
2006-03-14 18:44:00,2.27434,2.27438,2.27389,2.27389,155100000.0
2006-03-14 18:45:00,2.27377,2.27377,2.27327,2.27332,75000000.0
2006-03-14 18:46:00,2.27328,2.27346,2.27321,2.27346,26000000.0
2006-03-14 18:47:00,2.2737,2.27418,2.27367,2.27399,35100000.0
2006-03-14 18:48:00,2.27424,2.27437,2.27419,2.27424,73600000.0
2006-03-14 18:49:00,2.27434,2.27482,2.27416,2.27482,36300000.0
2006-03-14 18:50:00,2.27481,2.27491,2.2747,2.27487,37200000.0
2006-03-14 18:51:00,2.27484,2.27501,2.2747,2.27496,140500000.0
2006-03-14 18:52:00,2.27497,2.27521,2.27496,2.27497,179099999.0
2006-03-14 18:53:00,2.27506,2.27509,2.27471,2.27496,123900000.0
2006-03-14 18:54:00,2.27502,2.27517,2.27487,2.27487,137600000.0
2006-03-14 18:55:00,2.27468,2.27504,2.27401,2.27401,181500000.0
2006-03-14 18:56:00,2.27384,2.27384,2.27324,2.27324,49399999.0
2006-03-14 18:57:00,2.27321,2.27343,2.27319,2.2734,92800000.0
2006-03-14 18:58:00,2.27357,2.27388,2.27357,2.27357,249199999.0
2006-03-14 18:59:00,2.27351,2.2739,2.27334,2.27354,177900000.0
2006-03-14 19:00:00,2.27349,2.27374,2.27334,2.27374,82100000.0
2006-03-14 19:01:00,2.27369,2.27376,2.27355,2.27363,35600000.0
2006-03-14 19:02:00,2.27378,2.27412,2.27378,2.27393,166800000.0
2006-03-14 19:03:00,2.27386,2.27389,2.2735,2.27353,70200000.0
2006-03-14 19:04:00,2.27356,2.27357,2.27341,2.2735,62500000.0
2006-03-14 19:05:00,2.27344,2.2735,2.27327,2.2734,50100000.0
2006-03-14 19:06:00,2.27336,2.27353,2.27315,2.27317,270600000.0
2006-03-14 19:07:00,2.27322,2.27367,2.27322,2.27342,149600000.0
2006-03-14 19:08:00,2.27356,2.27391,2.27331,2.27391,221300000.0
2006-03-14 19:09:00,2.27393,2.27405,2.27368,2.27382,109300000.0
2006-03-14 19:10:00,2.27387,2.27441,2.27368,2.27428,84500000.0
2006-03-14 19:11:00,2.27426,2.27441,2.27394,2.27423,68100000.0
2006-03-14 19:12:00,2.27442,2.27464,2.27442,2.27464,30200000.0
2006-03-14 19:13:00,2.27468,2.27496,2.27468,2.27491,139500000.0
2006-03-14 19:14:00,2.27499,2.27507,2.27478,2.27499,77600000.0
2006-03-14 19:15:00,2.27502,2.27517,2.27491,2.27517,107900000.0
2006-03-14 19:16:00,2.27521,2.27521,2.2749,2.27494,22900000.0
2006-03-14 19:17:00,2.27497,2.2751,2.27489,2.27494,62300000.0
2006-03-14 19:18:00,2.27494,2.27517,2.27481,2.27494,97500000.0
2006-03-14 19:19:00,2.27482,2.27482,2.27456,2.27456,92100000.0
2006-03-14 19:20:00,2.27459,2.27473,2.27416,2.27416,145000000.0
2006-03-14 19:21:00,2.274,2.27418,2.27375,2.27381,121700000.0
2006-03-14 19:22:00,2.27375,2.27388,2.27365,2.27365,59600000.0
2006-03-14 19:23:00,2.27352,2.27361,2.27326,2.27329,158900000.0
2006-03-14 19:24:00,2.27334,2.27363,2.27334,2.27358,66700000.0
2006-03-14 19:25:00,2.2735,2.2736,2.27343,2.2735,75800000.0
2006-03-14 19:26:00,2.27347,2.27355,2.27323,2.27355,154800000.0
2006-03-14 19:27:00,2.27352,2.27369,2.27347,2.27357,162299999.0
2006-03-14 19:28:00,2.27365,2.27378,2.27358,2.27361,78300000.0
2006-03-14 19:29:00,2.2736,2.27362,2.2735,2.27355,118800001.0
2006-03-14 19:30:00,2.27348,2.27361,2.27334,2.2736,192900000.0
2006-03-14 19:31:00,2.27357,2.27358,2.27325,2.27335,63300000.0
2006-03-14 19:32:00,2.27335,2.27348,2.27325,2.27327,140400000.0
2006-03-14 19:33:00,2.27322,2.27325,2.273,2.27311,54100000.0
2006-03-14 19:34:00,2.27317,2.27317,2.27279,2.27283,96900000.0
2006-03-14 19:35:00,2.27282,2.273,2.27255,2.27261,139600000.0
2006-03-14 19:36:00,2.27258,2.27269,2.27247,2.27247,132700000.0
2006-03-14 19:37:00,2.27261,2.27271,2.27246,2.27249,46000000.0
2006-03-14 19:38:00,2.27234,2.27256,2.27234,2.27255,27100000.0
2006-03-14 19:39:00,2.27243,2.27251,2.27223,2.2724,50400000.0
2006-03-14 19:40:00,2.27226,2.27247,2.27156,2.27239,97300000.0
2006-03-14 19:41:00,2.27248,2.27285,2.2719,2.27261,76100000.0
2006-03-14 19:42:00,2.2728,2.27308,2.2728,2.27285,88300001.0
2006-03-14 19:43:00,2.27254,2.27308,2.27217,2.27308,68500000.0
2006-03-14 19:44:00,2.2731,2.27322,2.27295,2.27295,86600000.0
2006-03-14 19:45:00,2.27283,2.2733,2.27283,2.2733,63399998.0
2006-03-14 19:46:00,2.27346,2.27346,2.27326,2.27327,94900000.0
2006-03-14 19:47:00,2.27328,2.27342,2.27328,2.27334,21100000.0
2006-03-14 19:48:00,2.27326,2.27329,2.27305,2.27308,80600000.0
2006-03-14 19:49:00,2.27315,2.27331,2.27289,2.27326,82100000.0
2006-03-14 19:50:00,2.27325,2.27334,2.27291,2.27328,66500000.0
2006-03-14 19:51:00,2.27317,2.27317,2.27185,2.27313,88700001.0
2006-03-14 19:52:00,2.27326,2.27326,2.27308,2.27316,52000000.0
2006-03-14 19:53:00,2.27312,2.27317,2.27294,2.27294,26100000.0
2006-03-14 19:54:00,2.27307,2.27307,2.27284,2.27284,51800000.0
2006-03-14 19:55:00,2.2729,2.27315,2.2729,2.2731,30300000.0
2006-03-14 19:56:00,2.2732,2.2732,2.27298,2.27298,74900000.0
2006-03-14 19:57:00,2.273,2.27311,2.27294,2.27301,179300000.0
2006-03-14 19:58:00,2.27292,2.27292,2.27272,2.27276,137000000.0
2006-03-14 19:59:00,2.27271,2.27273,2.27239,2.27273,135700000.0
2006-03-14 20:00:00,2.27278,2.27291,2.27259,2.2728,77600000.0
2006-03-14 20:01:00,2.27274,2.27283,2.2723,2.27231,91500000.0
2006-03-14 20:02:00,2.27215,2.2724,2.27209,2.27209,49400000.0
2006-03-14 20:03:00,2.27225,2.2726,2.27225,2.27257,12400000.0
2006-03-14 20:04:00,2.27263,2.27315,2.27263,2.27315,61700001.0
2006-03-14 20:05:00,2.27332,2.27342,2.2731,2.2731,23000000.0
2006-03-14 20:06:00,2.27311,2.27332,2.2728,2.2728,47800000.0
2006-03-14 20:07:00,2.27298,2.27331,2.27298,2.27331,60900000.0
2006-03-14 20:08:00,2.27329,2.27329,2.27299,2.27308,64100000.0
2006-03-14 20:09:00,2.27302,2.27302,2.2729,2.27293,30400000.0
2006-03-14 20:10:00,2.27314,2.27314,2.27271,2.2728,23400000.0
2006-03-14 20:11:00,2.2728,2.27325,2.2728,2.27288,45500000.0
2006-03-14 20:12:00,2.27287,2.27324,2.27287,2.27315,170200000.0
2006-03-14 20:13:00,2.27303,2.2731,2.27293,2.27295,147800000.0
2006-03-14 20:14:00,2.27294,2.27303,2.27284,2.27295,94600000.0
2006-03-14 20:15:00,2.27294,2.27322,2.27292,2.27305,261300001.0
2006-03-14 20:16:00,2.2731,2.2734,2.2731,2.27337,182899998.0
2006-03-14 20:17:00,2.27321,2.27321,2.27267,2.27269,30100000.0
2006-03-14 20:18:00,2.27268,2.27269,2.27221,2.27221,83000000.0
2006-03-14 20:19:00,2.2722,2.27265,2.27207,2.27265,158700000.0
2006-03-14 20:20:00,2.27275,2.27292,2.27249,2.27291,225700000.0
2006-03-14 20:21:00,2.27291,2.27316,2.27274,2.27316,102500000.0
2006-03-14 20:22:00,2.27322,2.27344,2.27311,2.27339,80700000.0
2006-03-14 20:23:00,2.27342,2.27366,2.27335,2.27337,150100000.0
2006-03-14 20:24:00,2.27333,2.2735,2.27333,2.2735,47200000.0
2006-03-14 20:25:00,2.27342,2.27356,2.27326,2.27343,150800000.0
2006-03-14 20:26:00,2.27349,2.27359,2.27332,2.27338,143400000.0
2006-03-14 20:27:00,2.2733,2.27349,2.27321,2.27349,98200000.0
2006-03-14 20:28:00,2.27338,2.27338,2.27294,2.27317,181400000.0
2006-03-14 20:29:00,2.27331,2.27338,2.27302,2.27307,179500000.0
2006-03-14 20:30:00,2.27307,2.27339,2.27303,2.27331,337400000.0
2006-03-14 20:31:00,2.27327,2.27337,2.27308,2.27314,194500000.0
2006-03-14 20:32:00,2.27318,2.27339,2.2729,2.27303,372899999.0
2006-03-14 20:33:00,2.27295,2.27312,2.27295,2.273,66200000.0
2006-03-14 20:34:00,2.27296,2.27302,2.27283,2.27283,73200000.0
2006-03-14 20:35:00,2.27287,2.27297,2.2728,2.27282,52600000.0
2006-03-14 20:36:00,2.27293,2.27335,2.27293,2.27335,55600000.0
2006-03-14 20:37:00,2.27331,2.2736,2.27326,2.27342,132400000.0
2006-03-14 20:38:00,2.27337,2.27346,2.27294,2.2732,177500000.0
2006-03-14 20:39:00,2.27331,2.2736,2.27321,2.2736,162300000.0
2006-03-14 20:40:00,2.27367,2.27385,2.27364,2.27376,190600000.0
2006-03-14 20:41:00,2.27375,2.27375,2.2735,2.27355,176300000.0
2006-03-14 20:42:00,2.27357,2.27363,2.27339,2.27339,79200000.0
2006-03-14 20:43:00,2.27352,2.27369,2.27351,2.27368,90800000.0
2006-03-14 20:44:00,2.27364,2.27371,2.27341,2.27341,162899999.0
2006-03-14 20:45:00,2.2734,2.27352,2.27339,2.27343,68800000.0
2006-03-14 20:46:00,2.27339,2.27364,2.27334,2.27358,41300000.0
2006-03-14 20:47:00,2.27358,2.27358,2.27337,2.27342,139300000.0
2006-03-14 20:48:00,2.27339,2.27363,2.27333,2.2735,192000000.0
2006-03-14 20:49:00,2.27351,2.27351,2.27335,2.2734,142200000.0
2006-03-14 20:50:00,2.27341,2.27357,2.27335,2.27335,144300000.0
2006-03-14 20:51:00,2.2733,2.27342,2.27324,2.27326,123900000.0
2006-03-14 20:52:00,2.27322,2.2733,2.27301,2.27324,164100000.0
2006-03-14 20:53:00,2.27333,2.27353,2.2732,2.27338,231999999.0
2006-03-14 20:54:00,2.27342,2.27342,2.27325,2.27327,183900000.0
2006-03-14 20:55:00,2.27316,2.27316,2.27302,2.27302,25700000.0
2006-03-14 20:56:00,2.27298,2.27304,2.27277,2.2728,218600000.0
2006-03-14 20:57:00,2.27284,2.27308,2.27278,2.27291,309600000.0
2006-03-14 20:58:00,2.27295,2.27309,2.27277,2.27289,194300000.0
2006-03-14 20:59:00,2.27298,2.27307,2.27285,2.27295,254900000.0
2006-03-14 21:00:00,2.27302,2.27316,2.27285,2.27285,195100000.0
2006-03-14 21:01:00,2.27283,2.27299,2.27243,2.27257,308900000.0
2006-03-14 21:02:00,2.27257,2.27274,2.27234,2.2727,109800000.0
2006-03-14 21:03:00,2.27274,2.27295,2.27259,2.27279,108400000.0
2006-03-14 21:04:00,2.27289,2.27308,2.27279,2.27303,51400000.0
2006-03-14 21:05:00,2.27305,2.27305,2.27281,2.27281,70900000.0
2006-03-14 21:06:00,2.27273,2.2728,2.27262,2.27275,79000000.0
2006-03-14 21:07:00,2.27279,2.27288,2.27272,2.27275,33300000.0
2006-03-14 21:08:00,2.27284,2.27305,2.27284,2.27292,29300000.0
2006-03-14 21:09:00,2.27296,2.27298,2.27285,2.2729,58300000.0
2006-03-14 21:10:00,2.27297,2.27322,2.27297,2.27322,99300000.0
2006-03-14 21:11:00,2.2733,2.27359,2.27326,2.27359,142899999.0
2006-03-14 21:12:00,2.27371,2.27395,2.27352,2.27352,30400000.0
2006-03-14 21:13:00,2.27338,2.27366,2.27337,2.27344,124600000.0
2006-03-14 21:14:00,2.27359,2.27372,2.27322,2.27364,144200000.0
2006-03-14 21:15:00,2.27355,2.2738,2.27355,2.2737,162800000.0
2006-03-14 21:16:00,2.27379,2.274,2.27359,2.27384,76500000.0
2006-03-14 21:17:00,2.27393,2.27397,2.27369,2.27369,141200000.0
2006-03-14 21:18:00,2.27369,2.2739,2.27369,2.2739,111400000.0
2006-03-14 21:19:00,2.27389,2.27408,2.27376,2.27382,79700000.0
2006-03-14 21:20:00,2.27386,2.27403,2.27375,2.27384,201700000.0
2006-03-14 21:21:00,2.27382,2.27388,2.2735,2.27377,230200000.0
2006-03-14 21:22:00,2.2739,2.27408,2.27372,2.27408,173800000.0
2006-03-14 21:23:00,2.27428,2.2744,2.27421,2.27421,137600000.0
2006-03-14 21:24:00,2.27418,2.27424,2.2739,2.27405,50000000.0
2006-03-14 21:25:00,2.27398,2.27412,2.2736,2.2736,61100000.0
2006-03-14 21:26:00,2.27373,2.27389,2.27373,2.27388,35300000.0
2006-03-14 21:27:00,2.2739,2.2739,2.2737,2.27373,61600000.0
2006-03-14 21:28:00,2.27375,2.27379,2.27351,2.27357,76600000.0
2006-03-14 21:29:00,2.27354,2.27364,2.27346,2.27358,50100000.0
2006-03-14 21:30:00,2.27362,2.27362,2.27337,2.27352,26600000.0
2006-03-14 21:31:00,2.27348,2.27348,2.27328,2.27328,36500000.0
2006-03-14 21:32:00,2.27347,2.27365,2.27341,2.27352,173400001.0
2006-03-14 21:33:00,2.27335,2.27353,2.27327,2.27327,67100000.0
2006-03-14 21:34:00,2.27337,2.27368,2.27337,2.27356,111300000.0
2006-03-14 21:35:00,2.27368,2.27391,2.27364,2.27384,22200000.0
2006-03-14 21:36:00,2.27389,2.274,2.27382,2.27382,21200000.0
2006-03-14 21:37:00,2.27379,2.27385,2.27356,2.27375,67500000.0
2006-03-14 21:38:00,2.27378,2.27382,2.27367,2.27377,61300000.0
2006-03-14 21:39:00,2.27373,2.27377,2.2737,2.2737,24000000.0
2006-03-14 21:40:00,2.2737,2.2737,2.27346,2.27366,27800000.0
2006-03-14 21:41:00,2.27361,2.27364,2.27354,2.27354,30600000.0
2006-03-14 21:42:00,2.27342,2.27364,2.27324,2.27327,81000000.0
2006-03-14 21:43:00,2.27322,2.27343,2.27322,2.27336,86400000.0
2006-03-14 21:44:00,2.27347,2.27356,2.27328,2.27335,107900000.0
2006-03-14 21:45:00,2.27332,2.27336,2.27315,2.27326,103500000.0
2006-03-14 21:46:00,2.2734,2.27358,2.27334,2.27358,84900000.0
2006-03-14 21:47:00,2.27358,2.27378,2.27334,2.27344,126600000.0
2006-03-14 21:48:00,2.27339,2.27339,2.27313,2.27314,39800000.0
2006-03-14 21:49:00,2.27313,2.27318,2.27291,2.273,85600000.0
2006-03-14 21:50:00,2.27316,2.27332,2.27314,2.27332,29000000.0
2006-03-14 21:51:00,2.27335,2.27335,2.27296,2.27299,44400000.0
2006-03-14 21:52:00,2.27283,2.27286,2.2724,2.27253,119900000.0
2006-03-14 21:53:00,2.2725,2.27265,2.27235,2.27235,45900000.0
2006-03-14 21:54:00,2.27226,2.27254,2.27226,2.27245,23800000.0
2006-03-14 21:55:00,2.27263,2.27321,2.27254,2.27321,79300000.0
2006-03-14 21:56:00,2.2733,2.27349,2.27328,2.27349,53700000.0
2006-03-14 21:57:00,2.27342,2.27342,2.27323,2.2734,30800000.0
2006-03-14 21:58:00,2.27345,2.27371,2.27342,2.2736,59300000.0
2006-03-14 21:59:00,2.27357,2.27357,2.27316,2.2735,158600000.0
2006-03-14 22:00:00,2.2734,2.2734,2.27287,2.27327,82300000.0
2006-03-14 22:01:00,2.27336,2.27349,2.27336,2.27343,25000000.0
2006-03-14 22:02:00,2.27345,2.27364,2.27336,2.27336,140699999.0
2006-03-14 22:03:00,2.2734,2.2734,2.27329,2.2733,31500000.0
2006-03-14 22:04:00,2.27333,2.27352,2.27331,2.27334,138599999.0
2006-03-14 22:05:00,2.27338,2.27387,2.27338,2.27387,45300000.0
2006-03-14 22:06:00,2.27403,2.2741,2.27378,2.27378,29600000.0
2006-03-14 22:07:00,2.27367,2.27367,2.27336,2.27336,33500000.0
2006-03-14 22:08:00,2.27334,2.27349,2.27334,2.27349,27800000.0
2006-03-14 22:09:00,2.27356,2.27389,2.27353,2.27388,28300000.0
2006-03-14 22:10:00,2.27389,2.27389,2.27363,2.27367,25800000.0
2006-03-14 22:11:00,2.27361,2.27373,2.27347,2.27373,23600000.0
2006-03-14 22:12:00,2.27384,2.2739,2.27375,2.27377,65200000.0
2006-03-14 22:13:00,2.27377,2.27383,2.27377,2.27382,49100000.0
2006-03-14 22:14:00,2.27385,2.27392,2.27384,2.27384,7200000.0
2006-03-14 22:15:00,2.27388,2.27426,2.27388,2.27413,128200000.0
2006-03-14 22:16:00,2.27416,2.2744,2.27402,2.27411,119900000.0
2006-03-14 22:17:00,2.27416,2.2743,2.27411,2.27419,26900000.0
2006-03-14 22:18:00,2.2742,2.2742,2.27402,2.27404,23000000.0
2006-03-14 22:19:00,2.27405,2.2742,2.27401,2.27415,55500000.0
2006-03-14 22:20:00,2.27418,2.27418,2.27405,2.27405,44000000.0
2006-03-14 22:21:00,2.27414,2.2744,2.27413,2.2744,36500000.0
2006-03-14 22:22:00,2.27442,2.27448,2.27418,2.27427,130800000.0
2006-03-14 22:23:00,2.27417,2.27418,2.27392,2.27402,58800000.0
2006-03-14 22:24:00,2.27397,2.27397,2.27355,2.27355,28200000.0
2006-03-14 22:25:00,2.27362,2.27371,2.27357,2.27362,71200000.0
2006-03-14 22:26:00,2.27375,2.27388,2.27357,2.2736,28600000.0
2006-03-14 22:27:00,2.27366,2.27379,2.27357,2.27359,27300000.0
2006-03-14 22:28:00,2.27363,2.27363,2.27348,2.27354,39100000.0
2006-03-14 22:29:00,2.27351,2.2737,2.2735,2.2737,138800000.0
2006-03-14 22:30:00,2.27372,2.27398,2.27372,2.27389,102800000.0
2006-03-14 22:31:00,2.27388,2.27388,2.27351,2.27351,31100000.0
2006-03-14 22:32:00,2.27354,2.27365,2.27351,2.2736,34200000.0
2006-03-14 22:33:00,2.27368,2.2738,2.27368,2.27375,35600000.0
2006-03-14 22:34:00,2.27372,2.27382,2.27372,2.27378,56800000.0
2006-03-14 22:35:00,2.27377,2.27377,2.27351,2.27353,49100000.0
2006-03-14 22:36:00,2.27358,2.27358,2.27328,2.27328,19100000.0
2006-03-14 22:37:00,2.27324,2.27336,2.27319,2.27336,24900000.0
2006-03-14 22:38:00,2.27348,2.27356,2.27325,2.27347,43800000.0
2006-03-14 22:39:00,2.2735,2.2735,2.27311,2.27341,32100000.0
2006-03-14 22:40:00,2.27323,2.27347,2.27321,2.27345,33500000.0
2006-03-14 22:41:00,2.27352,2.27389,2.27352,2.27372,45500000.0
2006-03-14 22:42:00,2.27365,2.27385,2.2735,2.2735,54700001.0
2006-03-14 22:43:00,2.27339,2.27345,2.27327,2.27327,112100000.0
2006-03-14 22:44:00,2.27322,2.27331,2.27314,2.27316,93500000.0
2006-03-14 22:45:00,2.27317,2.27327,2.27313,2.27318,57500000.0
2006-03-14 22:46:00,2.2733,2.27345,2.27328,2.27342,85900000.0
2006-03-14 22:47:00,2.27346,2.27346,2.27327,2.27327,30700000.0
2006-03-14 22:48:00,2.27324,2.27349,2.27324,2.27349,66200000.0
2006-03-14 22:49:00,2.27365,2.27383,2.2735,2.27381,74700000.0
2006-03-14 22:50:00,2.27379,2.27396,2.27374,2.27396,37400000.0
2006-03-14 22:51:00,2.27392,2.27405,2.27377,2.27401,75200000.0
2006-03-14 22:52:00,2.27402,2.27409,2.27394,2.27408,49800000.0
2006-03-14 22:53:00,2.27417,2.27435,2.27395,2.27395,20400000.0
2006-03-14 22:54:00,2.27378,2.27385,2.27373,2.27373,78899998.0
2006-03-14 22:55:00,2.27364,2.27377,2.27361,2.27361,31400000.0
2006-03-14 22:56:00,2.27364,2.27374,2.27364,2.27372,25000000.0
2006-03-14 22:57:00,2.2739,2.27416,2.2739,2.27407,35300000.0
2006-03-14 22:58:00,2.27387,2.27434,2.27387,2.2742,46100000.0
2006-03-14 22:59:00,2.27413,2.27423,2.27411,2.27417,40300000.0
2006-03-14 23:00:00,2.27419,2.27428,2.27419,2.27428,12700000.0
2006-03-14 23:01:00,2.27459,2.27481,2.27457,2.27465,32300000.0
2006-03-14 23:02:00,2.27473,2.27484,2.27456,2.27484,43400000.0
2006-03-14 23:03:00,2.27464,2.2747,2.27461,2.27462,18400000.0
2006-03-14 23:04:00,2.27464,2.27464,2.27444,2.27444,14300000.0
2006-03-14 23:05:00,2.2745,2.2746,2.27428,2.2746,14800000.0
2006-03-14 23:06:00,2.27462,2.27487,2.27449,2.27449,28400000.0
2006-03-14 23:07:00,2.27447,2.2745,2.27447,2.27447,17600000.0
2006-03-14 23:08:00,2.27472,2.2748,2.27467,2.2747,23200000.0
2006-03-14 23:09:00,2.27477,2.27483,2.27469,2.27483,32500000.0
2006-03-14 23:10:00,2.27474,2.27494,2.27474,2.27483,43300000.0
2006-03-14 23:11:00,2.27477,2.27477,2.27455,2.27455,17500000.0
2006-03-14 23:12:00,2.27458,2.27469,2.27455,2.27466,41600000.0
2006-03-14 23:13:00,2.27468,2.27468,2.27455,2.27462,26600000.0
2006-03-14 23:14:00,2.27463,2.27491,2.27463,2.27481,56000000.0
2006-03-14 23:15:00,2.27482,2.27493,2.27479,2.27479,31400000.0
2006-03-14 23:16:00,2.2748,2.2748,2.27475,2.27475,7200000.0
2006-03-14 23:17:00,2.27474,2.27482,2.27473,2.27473,33500000.0
2006-03-14 23:18:00,2.2749,2.2749,2.2747,2.2747,7200000.0
2006-03-14 23:19:00,2.27474,2.27488,2.27474,2.27479,18000000.0
2006-03-14 23:20:00,2.27478,2.27493,2.27471,2.27476,38400000.0
2006-03-14 23:21:00,2.27485,2.27508,2.27462,2.27471,41799999.0
2006-03-14 23:22:00,2.2749,2.27495,2.27474,2.27495,24900000.0
2006-03-14 23:23:00,2.27496,2.2752,2.27488,2.27499,51800001.0
2006-03-14 23:24:00,2.27493,2.27494,2.27483,2.27491,27400000.0
2006-03-14 23:25:00,2.27501,2.27507,2.27485,2.27507,46800000.0
2006-03-14 23:26:00,2.27501,2.27501,2.27483,2.27485,25900000.0
2006-03-14 23:27:00,2.27476,2.27498,2.27476,2.27483,38300000.0
2006-03-14 23:28:00,2.27485,2.27493,2.27474,2.27475,24800000.0
2006-03-14 23:29:00,2.27472,2.27501,2.27472,2.27501,40600000.0
2006-03-14 23:30:00,2.2749,2.27517,2.2749,2.27517,27900000.0
2006-03-14 23:31:00,2.27512,2.27529,2.27509,2.27528,15500000.0
2006-03-14 23:32:00,2.27543,2.27543,2.2753,2.2753,6700000.0
2006-03-14 23:33:00,2.27522,2.27528,2.27509,2.27515,32400000.0
2006-03-14 23:34:00,2.27501,2.27521,2.27491,2.27513,35600000.0
2006-03-14 23:35:00,2.27501,2.27503,2.27483,2.27501,53500000.0
2006-03-14 23:36:00,2.27506,2.27511,2.27506,2.27511,7100000.0
2006-03-14 23:37:00,2.27491,2.27508,2.27491,2.27494,20000000.0
2006-03-14 23:38:00,2.27502,2.27517,2.27496,2.27508,17500000.0
2006-03-14 23:39:00,2.27498,2.27503,2.27473,2.27473,40500000.0
2006-03-14 23:40:00,2.27471,2.27478,2.27449,2.27461,48900000.0
2006-03-14 23:41:00,2.27453,2.27487,2.27449,2.27468,28600000.0
2006-03-14 23:42:00,2.27474,2.27488,2.27468,2.27468,21400000.0
2006-03-14 23:43:00,2.27474,2.27505,2.27474,2.27489,35100000.0
2006-03-14 23:44:00,2.27482,2.275,2.27467,2.2747,42800000.0
2006-03-14 23:45:00,2.27455,2.2749,2.2745,2.27475,27400000.0
2006-03-14 23:46:00,2.27485,2.27488,2.27454,2.27488,42700000.0
2006-03-14 23:47:00,2.27475,2.27481,2.27461,2.27468,15200000.0
2006-03-14 23:48:00,2.27444,2.27444,2.27418,2.27424,40800000.0
2006-03-14 23:49:00,2.2741,2.27428,2.2741,2.27428,13000000.0
2006-03-14 23:50:00,2.27433,2.27433,2.27408,2.27418,20600000.0
2006-03-14 23:51:00,2.27435,2.2744,2.27425,2.27425,44000000.0
2006-03-14 23:52:00,2.27422,2.2744,2.27411,2.27435,27400000.0
2006-03-14 23:53:00,2.27435,2.27446,2.2743,2.2744,28000000.0
2006-03-14 23:54:00,2.27453,2.27472,2.27443,2.27471,32200000.0
2006-03-14 23:55:00,2.27469,2.27496,2.27458,2.27469,58700000.0
2006-03-14 23:56:00,2.2747,2.2747,2.27442,2.27443,34300000.0
2006-03-14 23:57:00,2.27451,2.27472,2.27435,2.27472,26100000.0
2006-03-14 23:58:00,2.2748,2.2748,2.27464,2.27464,25400000.0
2006-03-14 23:59:00,2.27448,2.27453,2.27445,2.27453,32600000.0
2006-03-15 00:00:00,2.27435,2.27447,2.27435,2.2744,26200000.0
2006-03-15 00:01:00,2.27412,2.27449,2.27407,2.27445,49300000.0
2006-03-15 00:02:00,2.27448,2.27465,2.27404,2.27444,46600000.0
2006-03-15 00:03:00,2.27408,2.27483,2.27389,2.27389,48900000.0
2006-03-15 00:04:00,2.2742,2.27433,2.27373,2.27406,33700000.0
2006-03-15 00:05:00,2.27397,2.27415,2.27335,2.27361,60600000.0
2006-03-15 00:06:00,2.2736,2.27391,2.27333,2.27391,59700000.0
2006-03-15 00:07:00,2.27353,2.27401,2.27331,2.27383,19200000.0
2006-03-15 00:08:00,2.2732,2.2738,2.2732,2.27346,26800000.0
2006-03-15 00:09:00,2.27293,2.27491,2.27287,2.27491,28700000.0
2006-03-15 00:10:00,2.2744,2.2746,2.27401,2.2742,34500000.0
2006-03-15 00:11:00,2.27451,2.27451,2.27371,2.27408,41900000.0
2006-03-15 00:12:00,2.2737,2.27414,2.27334,2.27367,52999999.0
2006-03-15 00:13:00,2.27371,2.27396,2.27327,2.27396,30200000.0
2006-03-15 00:14:00,2.27341,2.27393,2.27328,2.27351,33600000.0
2006-03-15 00:15:00,2.27354,2.27387,2.27317,2.27348,48500000.0
2006-03-15 00:16:00,2.27399,2.27399,2.27314,2.27328,41900000.0
2006-03-15 00:17:00,2.27397,2.27403,2.27321,2.27322,36000000.0
2006-03-15 00:18:00,2.27379,2.27385,2.27337,2.27354,34200000.0
2006-03-15 00:19:00,2.27308,2.27388,2.27308,2.27345,50400000.0
2006-03-15 00:20:00,2.27377,2.27398,2.27321,2.27391,33900000.0
2006-03-15 00:21:00,2.27325,2.27367,2.27305,2.27305,39700000.0
2006-03-15 00:22:00,2.27351,2.27357,2.27311,2.27331,39600000.0
2006-03-15 00:23:00,2.27295,2.27375,2.27283,2.27318,53100000.0
2006-03-15 00:24:00,2.27441,2.27441,2.27358,2.27358,39800000.0
2006-03-15 00:25:00,2.27353,2.27362,2.27346,2.27362,17500000.0
2006-03-15 00:26:00,2.27367,2.27384,2.27357,2.27379,50800000.0
2006-03-15 00:27:00,2.2737,2.27389,2.27362,2.27389,27400000.0
2006-03-15 00:28:00,2.2739,2.2739,2.27373,2.27373,9500000.0
2006-03-15 00:29:00,2.27389,2.27395,2.27375,2.27395,49600000.0
2006-03-15 00:30:00,2.27358,2.27358,2.27337,2.27337,9600000.0
2006-03-15 00:31:00,2.27323,2.27352,2.27323,2.27352,23400000.0
2006-03-15 00:32:00,2.27353,2.27369,2.2735,2.27369,54500000.0
2006-03-15 00:33:00,2.2737,2.27372,2.27365,2.27368,19800000.0
2006-03-15 00:34:00,2.27365,2.27388,2.27359,2.27359,26300000.0
2006-03-15 00:35:00,2.27367,2.27402,2.27367,2.27379,38900000.0
2006-03-15 00:36:00,2.27369,2.27369,2.27368,2.27368,3100000.0
2006-03-15 00:37:00,2.27364,2.27364,2.27302,2.27302,25600000.0
2006-03-15 00:38:00,2.27313,2.2732,2.27296,2.27318,34700000.0
2006-03-15 00:39:00,2.27316,2.27316,2.27288,2.27292,19000000.0
2006-03-15 00:40:00,2.27276,2.27298,2.27265,2.27265,29500000.0
2006-03-15 00:41:00,2.27282,2.27282,2.27254,2.2727,21300000.0
2006-03-15 00:42:00,2.27282,2.27291,2.27267,2.27273,25400000.0
2006-03-15 00:43:00,2.27295,2.27295,2.27278,2.2729,46000000.0
2006-03-15 00:44:00,2.27287,2.27301,2.27282,2.2729,45100000.0
2006-03-15 00:45:00,2.27278,2.2731,2.27272,2.2731,36900000.0
2006-03-15 00:46:00,2.27299,2.27325,2.27296,2.27296,29700000.0
2006-03-15 00:47:00,2.27297,2.27315,2.27285,2.27295,56000000.0
2006-03-15 00:48:00,2.27304,2.27312,2.27302,2.27308,25200000.0
2006-03-15 00:49:00,2.27301,2.27302,2.27279,2.27279,17600000.0
2006-03-15 00:50:00,2.27281,2.27298,2.27281,2.27291,51400000.0
2006-03-15 00:51:00,2.27291,2.27302,2.27286,2.27302,22900000.0
2006-03-15 00:52:00,2.2728,2.2728,2.27263,2.27279,27900000.0
2006-03-15 00:53:00,2.27279,2.27297,2.27279,2.27287,49200000.0
2006-03-15 00:54:00,2.27294,2.27308,2.27294,2.27296,21400000.0
2006-03-15 00:55:00,2.27288,2.27311,2.27283,2.27305,25700000.0
2006-03-15 00:56:00,2.27297,2.27304,2.27283,2.2729,18400000.0
2006-03-15 00:57:00,2.27297,2.2731,2.27294,2.27308,19700000.0
2006-03-15 00:58:00,2.2729,2.27308,2.27287,2.27287,25500000.0
2006-03-15 00:59:00,2.27287,2.27313,2.27287,2.27305,12700000.0
2006-03-15 01:00:00,2.27307,2.27313,2.27294,2.27313,51600000.0
2006-03-15 01:01:00,2.27333,2.27394,2.27333,2.27374,23000000.0
2006-03-15 01:02:00,2.27344,2.27358,2.27341,2.27341,27700000.0
2006-03-15 01:03:00,2.2735,2.2735,2.27321,2.27329,20100000.0
2006-03-15 01:04:00,2.27341,2.27348,2.27325,2.27325,26300000.0
2006-03-15 01:05:00,2.27335,2.27335,2.2731,2.27318,23100000.0
2006-03-15 01:06:00,2.27311,2.27346,2.27306,2.27346,28900000.0
2006-03-15 01:07:00,2.27333,2.27355,2.27325,2.27355,27200000.0
2006-03-15 01:08:00,2.27339,2.27339,2.2732,2.2733,18100000.0
2006-03-15 01:09:00,2.2734,2.27355,2.27325,2.27325,17600000.0
2006-03-15 01:10:00,2.27342,2.27376,2.27342,2.27365,31500000.0
2006-03-15 01:11:00,2.27364,2.27375,2.27364,2.27367,15000000.0
2006-03-15 01:12:00,2.27366,2.27385,2.27363,2.27378,48400000.0
2006-03-15 01:13:00,2.27366,2.27375,2.27346,2.27346,33700000.0
2006-03-15 01:14:00,2.27346,2.27357,2.27343,2.27352,25100000.0
2006-03-15 01:15:00,2.27357,2.2737,2.27354,2.2737,18400000.0
2006-03-15 01:16:00,2.2738,2.2738,2.27358,2.27358,24900000.0
2006-03-15 01:17:00,2.27375,2.27407,2.27375,2.27392,25200000.0
2006-03-15 01:18:00,2.27376,2.27404,2.27376,2.27404,26700000.0
2006-03-15 01:19:00,2.27409,2.27416,2.27406,2.27416,26800000.0
2006-03-15 01:20:00,2.27392,2.27408,2.27372,2.27372,42300000.0
2006-03-15 01:21:00,2.27356,2.27361,2.27348,2.27361,18000000.0
2006-03-15 01:22:00,2.27354,2.27366,2.27343,2.27364,13600000.0
2006-03-15 01:23:00,2.27363,2.27372,2.27355,2.27368,18000000.0
2006-03-15 01:24:00,2.27365,2.274,2.27365,2.274,40199999.0
2006-03-15 01:25:00,2.27413,2.27413,2.27379,2.27388,43300000.0
2006-03-15 01:26:00,2.27387,2.27395,2.27383,2.27385,32300000.0
2006-03-15 01:27:00,2.27387,2.27394,2.27375,2.27378,34400000.0
2006-03-15 01:28:00,2.27379,2.27408,2.27379,2.27403,21000000.0
2006-03-15 01:29:00,2.27402,2.27402,2.27367,2.27367,14000000.0
2006-03-15 01:30:00,2.27365,2.27375,2.27328,2.27339,40800000.0
2006-03-15 01:31:00,2.27337,2.27353,2.27337,2.27353,28600000.0
2006-03-15 01:32:00,2.27366,2.27393,2.27366,2.27375,24500000.0
2006-03-15 01:33:00,2.27362,2.27375,2.27355,2.27375,59600000.0
2006-03-15 01:34:00,2.27372,2.27383,2.27356,2.27356,43600000.0
2006-03-15 01:35:00,2.27358,2.27369,2.27358,2.27365,18200000.0
2006-03-15 01:36:00,2.27369,2.27385,2.27364,2.27378,35100000.0
2006-03-15 01:37:00,2.27359,2.27399,2.27359,2.27374,37700000.0
2006-03-15 01:38:00,2.27397,2.27421,2.27394,2.27421,25900000.0
2006-03-15 01:39:00,2.27422,2.27436,2.27417,2.27421,33400000.0
2006-03-15 01:40:00,2.27426,2.27426,2.27401,2.27422,23800000.0
2006-03-15 01:41:00,2.27418,2.27418,2.27384,2.27398,55100000.0
2006-03-15 01:42:00,2.2739,2.27402,2.27382,2.27395,27800000.0
2006-03-15 01:43:00,2.2739,2.27413,2.2739,2.27391,36500000.0
2006-03-15 01:44:00,2.27398,2.27405,2.27385,2.27385,42000000.0
2006-03-15 01:45:00,2.27384,2.27398,2.27384,2.27393,20700000.0
2006-03-15 01:46:00,2.27397,2.27422,2.27397,2.27397,24300000.0
2006-03-15 01:47:00,2.27398,2.27431,2.27398,2.27412,29000000.0
2006-03-15 01:48:00,2.27427,2.27429,2.27409,2.27424,42100000.0
2006-03-15 01:49:00,2.27417,2.27427,2.27417,2.27427,26000000.0
2006-03-15 01:50:00,2.27421,2.27445,2.27421,2.27445,28400000.0
2006-03-15 01:51:00,2.27452,2.2746,2.27434,2.2746,40000000.0
2006-03-15 01:52:00,2.2745,2.27482,2.27445,2.27455,43700000.0
2006-03-15 01:53:00,2.27446,2.27446,2.27437,2.27437,8800000.0
2006-03-15 01:54:00,2.27427,2.27453,2.27427,2.27453,29900000.0
2006-03-15 01:55:00,2.27453,2.27453,2.27434,2.27434,19200000.0
2006-03-15 01:56:00,2.27436,2.27447,2.27418,2.27418,39100000.0
2006-03-15 01:57:00,2.2744,2.27448,2.27432,2.27445,19100000.0
2006-03-15 01:58:00,2.27449,2.27449,2.27432,2.27433,13800000.0
2006-03-15 01:59:00,2.27435,2.27443,2.27426,2.27427,32000000.0
2006-03-15 02:00:00,2.27428,2.27442,2.27428,2.27442,5600000.0
2006-03-15 02:01:00,2.27431,2.2746,2.27431,2.2746,32000000.0
2006-03-15 02:02:00,2.27469,2.27488,2.27469,2.27488,32200000.0
2006-03-15 02:03:00,2.27482,2.27494,2.27467,2.27467,31200000.0
2006-03-15 02:04:00,2.27474,2.27497,2.27474,2.27489,18200000.0
2006-03-15 02:05:00,2.27479,2.27496,2.27474,2.27483,46200000.0
2006-03-15 02:06:00,2.27458,2.27484,2.27452,2.27484,39900000.0
2006-03-15 02:07:00,2.27468,2.27468,2.27439,2.27453,65500000.0
2006-03-15 02:08:00,2.27446,2.27446,2.27444,2.27444,10000000.0
2006-03-15 02:09:00,2.27461,2.27461,2.27395,2.27395,20300000.0
2006-03-15 02:10:00,2.27409,2.27415,2.2738,2.27389,21200000.0
2006-03-15 02:11:00,2.27361,2.27361,2.27354,2.27355,26200000.0
2006-03-15 02:12:00,2.27355,2.27369,2.27348,2.2736,33600000.0
2006-03-15 02:13:00,2.2735,2.27371,2.2735,2.27351,18000000.0
2006-03-15 02:14:00,2.27352,2.27357,2.27347,2.27347,15000000.0
2006-03-15 02:15:00,2.27358,2.27358,2.27341,2.27352,30900000.0
2006-03-15 02:16:00,2.27355,2.27393,2.27355,2.27393,26600000.0
2006-03-15 02:17:00,2.27393,2.274,2.27393,2.27395,12700000.0
2006-03-15 02:18:00,2.27395,2.2741,2.27393,2.274,49300000.0
2006-03-15 02:19:00,2.27373,2.27373,2.27335,2.27335,21600000.0
2006-03-15 02:20:00,2.27346,2.27353,2.27335,2.27338,33500000.0
2006-03-15 02:21:00,2.27328,2.27337,2.27314,2.27315,31000000.0
2006-03-15 02:22:00,2.27319,2.27319,2.27292,2.27315,29800000.0
2006-03-15 02:23:00,2.27319,2.27335,2.2728,2.2728,42300000.0
2006-03-15 02:24:00,2.27286,2.27302,2.27286,2.27289,27000000.0
2006-03-15 02:25:00,2.2727,2.27297,2.2727,2.27288,25700000.0
2006-03-15 02:26:00,2.27295,2.27295,2.27279,2.27295,28800000.0
2006-03-15 02:27:00,2.27285,2.27292,2.2728,2.27281,18200000.0
2006-03-15 02:28:00,2.27285,2.27302,2.27279,2.27302,18600000.0
2006-03-15 02:29:00,2.27285,2.27302,2.27253,2.27253,37200000.0
2006-03-15 02:30:00,2.27259,2.27281,2.27259,2.27281,26900000.0
2006-03-15 02:31:00,2.27283,2.27299,2.2728,2.27299,62300000.0
2006-03-15 02:32:00,2.27282,2.27287,2.27263,2.2728,17900000.0
2006-03-15 02:33:00,2.27302,2.27326,2.27278,2.27278,35500000.0
2006-03-15 02:34:00,2.2727,2.2728,2.27265,2.27265,35800000.0
2006-03-15 02:35:00,2.27265,2.2728,2.2726,2.27262,28200000.0
2006-03-15 02:36:00,2.27297,2.27307,2.27296,2.27303,18800000.0
2006-03-15 02:37:00,2.27302,2.27302,2.27288,2.273,12000000.0
2006-03-15 02:38:00,2.27312,2.27327,2.27305,2.27305,53300000.0
2006-03-15 02:39:00,2.27315,2.27329,2.2731,2.27318,37800000.0
2006-03-15 02:40:00,2.27296,2.27299,2.27283,2.27299,58600000.0
2006-03-15 02:41:00,2.27294,2.27298,2.27288,2.27295,18800000.0
2006-03-15 02:42:00,2.27281,2.27287,2.2727,2.2727,17100000.0
2006-03-15 02:43:00,2.27271,2.27274,2.27264,2.27267,22400000.0
2006-03-15 02:44:00,2.27282,2.27282,2.27271,2.27271,4600000.0
2006-03-15 02:45:00,2.27276,2.27297,2.27276,2.27287,49699999.0
2006-03-15 02:46:00,2.27287,2.27288,2.27287,2.27288,12400000.0
2006-03-15 02:47:00,2.27296,2.27309,2.27296,2.27309,11100000.0
2006-03-15 02:48:00,2.27292,2.27303,2.27288,2.27288,12100000.0
2006-03-15 02:49:00,2.27292,2.27297,2.27292,2.27297,6400000.0
2006-03-15 02:50:00,2.27284,2.27284,2.27268,2.27282,29400000.0
2006-03-15 02:51:00,2.27285,2.27307,2.27284,2.27297,22100000.0
2006-03-15 02:52:00,2.27278,2.27279,2.27255,2.27271,24000000.0
2006-03-15 02:53:00,2.27285,2.27285,2.27265,2.27267,34000000.0
2006-03-15 02:54:00,2.27263,2.27263,2.27255,2.27255,7200000.0
2006-03-15 02:55:00,2.27255,2.27285,2.27255,2.2727,27200000.0
2006-03-15 02:56:00,2.27275,2.27293,2.27257,2.27272,16600000.0
2006-03-15 02:57:00,2.27268,2.27268,2.27233,2.27249,35500000.0
2006-03-15 02:58:00,2.27255,2.27265,2.27255,2.27255,22000000.0
2006-03-15 02:59:00,2.27267,2.27267,2.27255,2.27257,37800000.0
2006-03-15 03:00:00,2.2725,2.27274,2.2725,2.2726,24600000.0
2006-03-15 03:01:00,2.27259,2.27283,2.27254,2.27276,49600000.0
2006-03-15 03:02:00,2.27275,2.27289,2.27275,2.27275,16400000.0
2006-03-15 03:03:00,2.27266,2.27284,2.27266,2.27279,19900000.0
2006-03-15 03:04:00,2.27289,2.27324,2.27289,2.27324,17800000.0
2006-03-15 03:05:00,2.2731,2.27334,2.2731,2.27322,34900000.0
2006-03-15 03:06:00,2.27329,2.27359,2.27322,2.27359,33200000.0
2006-03-15 03:07:00,2.27368,2.27376,2.27337,2.27363,21600000.0
2006-03-15 03:08:00,2.27393,2.27428,2.27375,2.27418,54700000.0
2006-03-15 03:09:00,2.2742,2.27433,2.27369,2.27369,26900000.0
2006-03-15 03:10:00,2.27387,2.27434,2.27387,2.27434,25400000.0
2006-03-15 03:11:00,2.27434,2.27468,2.27434,2.27468,33600000.0
2006-03-15 03:12:00,2.27468,2.27468,2.27427,2.2743,21700000.0
2006-03-15 03:13:00,2.27434,2.27434,2.27421,2.27421,7800000.0
2006-03-15 03:14:00,2.27432,2.27432,2.27391,2.27402,16000000.0
2006-03-15 03:15:00,2.27369,2.27387,2.27368,2.27371,28600000.0
2006-03-15 03:16:00,2.27376,2.27376,2.27355,2.27355,30500000.0
2006-03-15 03:17:00,2.27381,2.27381,2.27362,2.2738,34200000.0
2006-03-15 03:18:00,2.2735,2.27366,2.27337,2.27337,57400000.0
2006-03-15 03:19:00,2.2734,2.27355,2.27323,2.27323,16800000.0
2006-03-15 03:20:00,2.27324,2.27324,2.27311,2.27312,25600000.0
2006-03-15 03:21:00,2.27302,2.27337,2.27302,2.27323,32500000.0
2006-03-15 03:22:00,2.27323,2.27391,2.27323,2.27385,44900000.0
2006-03-15 03:23:00,2.27352,2.27361,2.27337,2.27337,29900000.0
2006-03-15 03:24:00,2.27339,2.27343,2.27329,2.27329,17500000.0
2006-03-15 03:25:00,2.27314,2.27338,2.27314,2.2733,27200000.0
2006-03-15 03:26:00,2.27344,2.27369,2.27344,2.27352,36900000.0
2006-03-15 03:27:00,2.27367,2.27367,2.27326,2.27344,42500000.0
2006-03-15 03:28:00,2.27352,2.27352,2.27332,2.27332,20600000.0
2006-03-15 03:29:00,2.27332,2.27335,2.27312,2.27312,37100000.0
2006-03-15 03:30:00,2.27314,2.27316,2.27297,2.27305,23000000.0
2006-03-15 03:31:00,2.27317,2.27336,2.27317,2.27336,39900001.0
2006-03-15 03:32:00,2.27325,2.27339,2.27323,2.27323,30700000.0
2006-03-15 03:33:00,2.2733,2.27344,2.27324,2.27326,43400000.0
2006-03-15 03:34:00,2.27323,2.2735,2.27323,2.27329,18700000.0
2006-03-15 03:35:00,2.27324,2.2733,2.27308,2.27321,27200000.0
2006-03-15 03:36:00,2.27325,2.27334,2.27295,2.27302,42699999.0
2006-03-15 03:37:00,2.27303,2.2734,2.27301,2.2734,17600000.0
2006-03-15 03:38:00,2.27343,2.27361,2.27337,2.27345,22800000.0
2006-03-15 03:39:00,2.2735,2.27374,2.2735,2.2737,22900000.0
2006-03-15 03:40:00,2.27352,2.27363,2.27338,2.27342,27900000.0
2006-03-15 03:41:00,2.27325,2.27339,2.27325,2.27333,8100000.0
2006-03-15 03:42:00,2.27325,2.27328,2.27325,2.27328,2900000.0
2006-03-15 03:43:00,2.27332,2.27353,2.27332,2.27334,28400000.0
2006-03-15 03:44:00,2.27332,2.27344,2.27326,2.27341,31100000.0
2006-03-15 03:45:00,2.27337,2.27346,2.27337,2.27341,17400000.0
2006-03-15 03:46:00,2.27361,2.27361,2.2734,2.2736,39900000.0
2006-03-15 03:47:00,2.27361,2.27361,2.27357,2.27357,3000000.0
2006-03-15 03:48:00,2.2737,2.27382,2.27366,2.27373,34800000.0
2006-03-15 03:49:00,2.27366,2.27375,2.27366,2.27372,15800000.0
2006-03-15 03:50:00,2.2738,2.27385,2.27375,2.27378,31400000.0
2006-03-15 03:51:00,2.27395,2.27395,2.27375,2.2738,49800000.0
2006-03-15 03:52:00,2.27395,2.274,2.27384,2.27384,32900000.0
2006-03-15 03:53:00,2.2738,2.27396,2.27378,2.27378,41200000.0
2006-03-15 03:54:00,2.27383,2.27403,2.27368,2.27368,38600000.0
2006-03-15 03:55:00,2.27381,2.27388,2.27381,2.27381,43600000.0
2006-03-15 03:56:00,2.27399,2.27399,2.27379,2.27389,25300000.0
2006-03-15 03:57:00,2.27407,2.2741,2.27395,2.27395,27000000.0
2006-03-15 03:58:00,2.27404,2.27417,2.27404,2.27417,28600000.0
2006-03-15 03:59:00,2.27412,2.27419,2.27406,2.27416,33900000.0
2006-03-15 04:00:00,2.27408,2.27409,2.27389,2.27389,20000000.0
2006-03-15 04:01:00,2.27374,2.27388,2.27371,2.27371,9800000.0
2006-03-15 04:02:00,2.27364,2.27369,2.2736,2.27369,30100000.0
2006-03-15 04:03:00,2.27387,2.274,2.27387,2.2739,52700000.0
2006-03-15 04:04:00,2.27395,2.27405,2.27395,2.27405,20000000.0
2006-03-15 04:05:00,2.27395,2.27411,2.27392,2.27395,24700000.0
2006-03-15 04:06:00,2.27392,2.27394,2.27379,2.27379,21600000.0
2006-03-15 04:07:00,2.27369,2.274,2.27369,2.27391,33600000.0
2006-03-15 04:08:00,2.27388,2.27408,2.2738,2.27385,25500000.0
2006-03-15 04:09:00,2.27394,2.27408,2.27387,2.2739,34700000.0
2006-03-15 04:10:00,2.27379,2.27393,2.27373,2.27375,38600000.0
2006-03-15 04:11:00,2.27375,2.27375,2.27358,2.27366,29300000.0
2006-03-15 04:12:00,2.27364,2.27381,2.27351,2.27375,34600000.0
2006-03-15 04:13:00,2.27364,2.27381,2.27364,2.27381,15100000.0
2006-03-15 04:14:00,2.27388,2.27424,2.27381,2.27424,22200000.0
2006-03-15 04:15:00,2.27417,2.27424,2.27404,2.27404,40400000.0
2006-03-15 04:16:00,2.2741,2.27424,2.27389,2.27389,39300000.0
2006-03-15 04:17:00,2.274,2.2741,2.2739,2.27398,34400000.0
2006-03-15 04:18:00,2.27408,2.27408,2.27376,2.27376,14600000.0
2006-03-15 04:19:00,2.27379,2.27379,2.27355,2.27355,17400000.0
2006-03-15 04:20:00,2.27355,2.27372,2.2735,2.27372,18600000.0
2006-03-15 04:21:00,2.2737,2.27387,2.27359,2.27387,36900000.0
2006-03-15 04:22:00,2.27383,2.27383,2.27372,2.27372,15100000.0
2006-03-15 04:23:00,2.27377,2.27396,2.27377,2.27396,40900000.0
2006-03-15 04:24:00,2.2739,2.27399,2.27384,2.27384,37500000.0
2006-03-15 04:25:00,2.27398,2.27405,2.27371,2.27378,34100000.0
2006-03-15 04:26:00,2.27398,2.27403,2.27398,2.27398,26700000.0
2006-03-15 04:27:00,2.27397,2.27408,2.27395,2.27397,25000000.0
2006-03-15 04:28:00,2.27402,2.27414,2.27402,2.27414,7200000.0
2006-03-15 04:29:00,2.27428,2.27428,2.27405,2.27408,26100000.0
2006-03-15 04:30:00,2.2741,2.27411,2.2738,2.27399,40500000.0
2006-03-15 04:31:00,2.27423,2.27438,2.27396,2.27438,31400000.0
2006-03-15 04:32:00,2.27427,2.2745,2.27427,2.2745,31500000.0
2006-03-15 04:33:00,2.27443,2.27447,2.27428,2.27436,19200000.0
2006-03-15 04:34:00,2.27433,2.2744,2.27428,2.2743,40500000.0
2006-03-15 04:35:00,2.27421,2.27446,2.27421,2.27446,7600000.0
2006-03-15 04:36:00,2.27427,2.27429,2.27415,2.27428,25600000.0
2006-03-15 04:37:00,2.27428,2.2743,2.27428,2.2743,7200000.0
2006-03-15 04:38:00,2.27439,2.27456,2.27437,2.27438,43199999.0
2006-03-15 04:39:00,2.27432,2.27439,2.2742,2.2742,12800000.0
2006-03-15 04:40:00,2.2742,2.27445,2.2742,2.27445,49399999.0
2006-03-15 04:41:00,2.2744,2.2744,2.2743,2.2743,11800000.0
2006-03-15 04:42:00,2.27423,2.27433,2.27415,2.27415,20500000.0
2006-03-15 04:43:00,2.2743,2.27437,2.27405,2.27412,19700000.0
2006-03-15 04:44:00,2.27411,2.2742,2.274,2.2741,18900000.0
2006-03-15 04:45:00,2.27396,2.27408,2.27396,2.27402,15400000.0
2006-03-15 04:46:00,2.27402,2.27418,2.27402,2.27416,26800000.0
2006-03-15 04:47:00,2.27413,2.27422,2.27407,2.27407,29000000.0
2006-03-15 04:48:00,2.27411,2.27411,2.27397,2.27397,31700000.0
2006-03-15 04:49:00,2.27426,2.27426,2.27396,2.27409,22100000.0
2006-03-15 04:50:00,2.2741,2.27455,2.27397,2.27455,44800001.0
2006-03-15 04:51:00,2.27455,2.27455,2.27423,2.27434,20500000.0
2006-03-15 04:52:00,2.27439,2.2744,2.27423,2.27423,15200000.0
2006-03-15 04:53:00,2.2743,2.2743,2.27405,2.27412,35100000.0
2006-03-15 04:54:00,2.27407,2.27425,2.27407,2.27413,16400000.0
2006-03-15 04:55:00,2.27426,2.27426,2.27413,2.27413,26000000.0
2006-03-15 04:56:00,2.27408,2.27429,2.27408,2.27428,28500000.0
2006-03-15 04:57:00,2.27436,2.27465,2.27433,2.27442,22900000.0
2006-03-15 04:58:00,2.27435,2.27443,2.27429,2.27443,29400000.0
2006-03-15 04:59:00,2.27441,2.2746,2.27424,2.27445,30200000.0
2006-03-15 05:00:00,2.27457,2.27467,2.27443,2.27467,34400000.0
2006-03-15 05:01:00,2.27459,2.27467,2.27459,2.27467,19800000.0
2006-03-15 05:02:00,2.27466,2.27466,2.27449,2.2746,29100000.0
2006-03-15 05:03:00,2.27451,2.27475,2.27445,2.27467,52800000.0
2006-03-15 05:04:00,2.27462,2.27478,2.27462,2.27476,36400000.0
2006-03-15 05:05:00,2.27477,2.27477,2.27457,2.27457,13700000.0
2006-03-15 05:06:00,2.27459,2.27459,2.27444,2.27449,17400000.0
2006-03-15 05:07:00,2.27459,2.27473,2.27459,2.2747,26200000.0
2006-03-15 05:08:00,2.27471,2.27503,2.27471,2.2748,20700000.0
2006-03-15 05:09:00,2.27475,2.27481,2.2747,2.27472,52300000.0
2006-03-15 05:10:00,2.27466,2.27474,2.27447,2.2746,23200000.0
2006-03-15 05:11:00,2.27464,2.27495,2.27464,2.27475,35500000.0
2006-03-15 05:12:00,2.27471,2.27492,2.27463,2.2747,44800000.0
2006-03-15 05:13:00,2.27464,2.2748,2.27449,2.27464,38800000.0
2006-03-15 05:14:00,2.27461,2.27467,2.27458,2.27465,26000000.0
2006-03-15 05:15:00,2.27467,2.27468,2.27467,2.27468,4600000.0
2006-03-15 05:16:00,2.27443,2.27469,2.27443,2.27452,38100000.0
2006-03-15 05:17:00,2.27443,2.27473,2.27441,2.27444,29800000.0
2006-03-15 05:18:00,2.27433,2.27463,2.27433,2.2744,38000000.0
2006-03-15 05:19:00,2.27441,2.27453,2.27427,2.27453,62500000.0
2006-03-15 05:20:00,2.27438,2.27451,2.27432,2.27449,25200000.0
2006-03-15 05:21:00,2.27443,2.27459,2.27443,2.27457,22400000.0
2006-03-15 05:22:00,2.27457,2.27474,2.27457,2.27465,32000000.0
2006-03-15 05:23:00,2.27463,2.2749,2.2746,2.27477,20000000.0
2006-03-15 05:24:00,2.27465,2.2747,2.27465,2.27465,18800000.0
2006-03-15 05:25:00,2.27465,2.27465,2.2743,2.2743,32500000.0
2006-03-15 05:26:00,2.27437,2.27456,2.27437,2.27445,30200000.0
2006-03-15 05:27:00,2.27435,2.27457,2.27432,2.27457,22700000.0
2006-03-15 05:28:00,2.27458,2.27467,2.27453,2.27455,39300000.0
2006-03-15 05:29:00,2.27472,2.27472,2.27465,2.27465,4400000.0
2006-03-15 05:30:00,2.27467,2.27493,2.27467,2.2748,32200000.0
2006-03-15 05:31:00,2.27456,2.27474,2.27456,2.27462,15400000.0
2006-03-15 05:32:00,2.27464,2.27474,2.27454,2.27454,46900000.0
2006-03-15 05:33:00,2.27461,2.27478,2.27459,2.27459,28200000.0
2006-03-15 05:34:00,2.27443,2.27459,2.27443,2.27459,26200000.0
2006-03-15 05:35:00,2.27473,2.27473,2.27458,2.27464,19800000.0
2006-03-15 05:36:00,2.27456,2.27469,2.2745,2.27457,44800000.0
2006-03-15 05:37:00,2.27463,2.27485,2.27457,2.27475,68600000.0
2006-03-15 05:38:00,2.27478,2.27492,2.27466,2.27476,38500000.0
2006-03-15 05:39:00,2.27468,2.27487,2.27468,2.27487,46100000.0
2006-03-15 05:40:00,2.27484,2.27515,2.27456,2.27456,33500000.0
2006-03-15 05:41:00,2.27454,2.27463,2.27445,2.27457,38100000.0
2006-03-15 05:42:00,2.27442,2.27449,2.27428,2.27438,49299999.0
2006-03-15 05:43:00,2.27434,2.27462,2.27428,2.27428,42800001.0
2006-03-15 05:44:00,2.27408,2.27415,2.27405,2.27405,22300000.0
2006-03-15 05:45:00,2.27409,2.27409,2.27375,2.27375,19000000.0
2006-03-15 05:46:00,2.27389,2.27407,2.27386,2.27386,17500000.0
2006-03-15 05:47:00,2.27385,2.27402,2.27382,2.27402,11700000.0
2006-03-15 05:48:00,2.27404,2.27414,2.27393,2.27408,48200000.0
2006-03-15 05:49:00,2.27413,2.27418,2.27379,2.27417,36300000.0
2006-03-15 05:50:00,2.27429,2.27445,2.27422,2.27435,56200000.0
2006-03-15 05:51:00,2.27449,2.27466,2.27447,2.27456,33200000.0
2006-03-15 05:52:00,2.27465,2.27473,2.27459,2.27465,46500000.0
2006-03-15 05:53:00,2.27452,2.2746,2.27434,2.27457,37100000.0
2006-03-15 05:54:00,2.27452,2.27462,2.27449,2.27462,38300000.0
2006-03-15 05:55:00,2.27453,2.27465,2.27453,2.27465,24600000.0
2006-03-15 05:56:00,2.27455,2.27455,2.27439,2.27446,22200000.0
2006-03-15 05:57:00,2.27448,2.27468,2.27444,2.2745,22000000.0
2006-03-15 05:58:00,2.27442,2.27465,2.27442,2.27442,34600000.0
2006-03-15 05:59:00,2.2745,2.27455,2.27444,2.27455,46400000.0
2006-03-15 06:00:00,2.27445,2.27455,2.2744,2.27445,35000000.0
2006-03-15 06:01:00,2.27453,2.27453,2.27437,2.27437,10800000.0
2006-03-15 06:02:00,2.2742,2.27431,2.2742,2.27423,22800000.0
2006-03-15 06:03:00,2.27411,2.27412,2.27403,2.2741,18800000.0
2006-03-15 06:04:00,2.27412,2.27429,2.27412,2.27429,34400000.0
2006-03-15 06:05:00,2.27406,2.27409,2.27399,2.27409,24800000.0
2006-03-15 06:06:00,2.27408,2.27408,2.27381,2.27406,58500000.0
2006-03-15 06:07:00,2.27413,2.27423,2.27398,2.27398,27500000.0
2006-03-15 06:08:00,2.27427,2.2745,2.27427,2.27432,37900000.0
2006-03-15 06:09:00,2.27447,2.27476,2.27447,2.27457,34800000.0
2006-03-15 06:10:00,2.2745,2.27462,2.2744,2.27444,31200000.0
2006-03-15 06:11:00,2.27442,2.27451,2.27442,2.27442,13800000.0
2006-03-15 06:12:00,2.2744,2.27447,2.27414,2.27414,30500000.0
2006-03-15 06:13:00,2.27403,2.27437,2.27403,2.27437,26700000.0
2006-03-15 06:14:00,2.27441,2.2745,2.27427,2.27427,17800000.0
2006-03-15 06:15:00,2.27433,2.27446,2.27416,2.27416,28800000.0
2006-03-15 06:16:00,2.27421,2.27442,2.27402,2.27421,33400000.0
2006-03-15 06:17:00,2.27422,2.27437,2.27422,2.27437,23600000.0
2006-03-15 06:18:00,2.2747,2.2748,2.2743,2.2743,40800001.0
2006-03-15 06:19:00,2.27412,2.2745,2.27412,2.27423,38800000.0
2006-03-15 06:20:00,2.27408,2.27412,2.27408,2.27412,8600000.0
2006-03-15 06:21:00,2.27406,2.27424,2.27406,2.27422,23600000.0
2006-03-15 06:22:00,2.27415,2.27415,2.274,2.27412,32900000.0
2006-03-15 06:23:00,2.27407,2.27419,2.27401,2.27401,43400000.0
2006-03-15 06:24:00,2.27398,2.27398,2.27373,2.27374,36100000.0
2006-03-15 06:25:00,2.27363,2.27387,2.27362,2.27369,22700000.0
2006-03-15 06:26:00,2.27389,2.27406,2.27382,2.27382,21800000.0
2006-03-15 06:27:00,2.2738,2.27387,2.27377,2.27387,33400000.0
2006-03-15 06:28:00,2.27394,2.27411,2.27387,2.27411,29900000.0
2006-03-15 06:29:00,2.27403,2.27417,2.27393,2.27393,44500000.0
2006-03-15 06:30:00,2.27402,2.27408,2.27387,2.27387,42300000.0
2006-03-15 06:31:00,2.27381,2.27405,2.27374,2.27394,55100000.0
2006-03-15 06:32:00,2.27402,2.27405,2.2738,2.27395,54000000.0
2006-03-15 06:33:00,2.27386,2.27401,2.27386,2.27388,31400000.0
2006-03-15 06:34:00,2.27397,2.27406,2.27394,2.27396,14200000.0
2006-03-15 06:35:00,2.27402,2.27402,2.27398,2.27398,16600000.0
2006-03-15 06:36:00,2.274,2.27421,2.274,2.27405,19200000.0
2006-03-15 06:37:00,2.27405,2.27415,2.27405,2.27405,22400000.0
2006-03-15 06:38:00,2.27409,2.27423,2.27403,2.27403,38600000.0
2006-03-15 06:39:00,2.27415,2.27425,2.274,2.274,30999999.0
2006-03-15 06:40:00,2.2741,2.27413,2.27405,2.27405,20300000.0
2006-03-15 06:41:00,2.27416,2.27441,2.27416,2.27422,31700000.0
2006-03-15 06:42:00,2.27432,2.27438,2.27432,2.27438,9400000.0
2006-03-15 06:43:00,2.27443,2.27449,2.27429,2.27431,21400000.0
2006-03-15 06:44:00,2.27422,2.27433,2.27422,2.27429,24600000.0
2006-03-15 06:45:00,2.27417,2.27438,2.27417,2.27438,37300000.0
2006-03-15 06:46:00,2.27443,2.27445,2.27425,2.27444,30700000.0
2006-03-15 06:47:00,2.27447,2.27447,2.27434,2.27438,10200000.0
2006-03-15 06:48:00,2.2744,2.27447,2.27434,2.27447,7800000.0
2006-03-15 06:49:00,2.27437,2.2745,2.27437,2.2745,28400000.0
2006-03-15 06:50:00,2.27439,2.27439,2.27433,2.27433,9600000.0
2006-03-15 06:51:00,2.27441,2.27447,2.27421,2.27428,40099999.0
2006-03-15 06:52:00,2.27416,2.27416,2.27388,2.27389,19200000.0
2006-03-15 06:53:00,2.27393,2.27407,2.27387,2.27398,32000000.0
2006-03-15 06:54:00,2.27401,2.27401,2.27385,2.2739,32500000.0
2006-03-15 06:55:00,2.27391,2.27399,2.27388,2.27389,29500000.0
2006-03-15 06:56:00,2.27407,2.2742,2.274,2.274,30200000.0
2006-03-15 06:57:00,2.27401,2.27401,2.27383,2.27386,15600000.0
2006-03-15 06:58:00,2.27372,2.27396,2.27366,2.27372,41100000.0
2006-03-15 06:59:00,2.27368,2.2739,2.27368,2.2739,8800000.0
2006-03-15 07:00:00,2.27377,2.27385,2.27358,2.27369,33800000.0
2006-03-15 07:01:00,2.27373,2.27382,2.27373,2.27382,8800000.0
2006-03-15 07:02:00,2.27385,2.27395,2.27385,2.27395,24000000.0
2006-03-15 07:03:00,2.27382,2.27399,2.27382,2.27399,19400000.0
2006-03-15 07:04:00,2.27394,2.27407,2.27386,2.27394,46000000.0
2006-03-15 07:05:00,2.27407,2.27412,2.27397,2.27397,28400000.0
2006-03-15 07:06:00,2.27399,2.27427,2.27399,2.27426,13500000.0
2006-03-15 07:07:00,2.27421,2.2744,2.27421,2.27424,39300000.0
2006-03-15 07:08:00,2.27415,2.27427,2.27415,2.27427,28500000.0
2006-03-15 07:09:00,2.27427,2.27445,2.27422,2.27445,19200000.0
2006-03-15 07:10:00,2.27418,2.27457,2.27418,2.27454,34500000.0
2006-03-15 07:11:00,2.27445,2.27445,2.27423,2.27423,24200000.0
2006-03-15 07:12:00,2.2743,2.27445,2.2743,2.27445,28500000.0
2006-03-15 07:13:00,2.27445,2.27449,2.27435,2.27439,41800000.0
2006-03-15 07:14:00,2.27429,2.27452,2.27429,2.27431,46000000.0
2006-03-15 07:15:00,2.27446,2.27446,2.2742,2.2742,27100000.0
2006-03-15 07:16:00,2.27416,2.27421,2.27409,2.27411,15700000.0
2006-03-15 07:17:00,2.27403,2.2742,2.27403,2.27405,54800000.0
2006-03-15 07:18:00,2.2741,2.27419,2.27408,2.27414,44300000.0
2006-03-15 07:19:00,2.27406,2.27406,2.27387,2.27389,34500000.0
2006-03-15 07:20:00,2.27387,2.27411,2.27385,2.274,52599999.0
2006-03-15 07:21:00,2.274,2.27407,2.27395,2.27407,35700000.0
2006-03-15 07:22:00,2.27395,2.27416,2.27392,2.27406,19000000.0
2006-03-15 07:23:00,2.27407,2.27429,2.27407,2.27413,22300000.0
2006-03-15 07:24:00,2.27415,2.27415,2.27386,2.274,37400000.0
2006-03-15 07:25:00,2.27387,2.27394,2.27378,2.27388,32500000.0
2006-03-15 07:26:00,2.27382,2.27403,2.27375,2.27397,27800000.0
2006-03-15 07:27:00,2.27402,2.27406,2.27393,2.27403,16200000.0
2006-03-15 07:28:00,2.27405,2.27425,2.27405,2.27418,21800000.0
2006-03-15 07:29:00,2.27432,2.27441,2.27418,2.27423,30800000.0
2006-03-15 07:30:00,2.27434,2.27455,2.27434,2.27435,33900000.0
2006-03-15 07:31:00,2.27431,2.27438,2.27426,2.27426,44800000.0
2006-03-15 07:32:00,2.2744,2.2744,2.27425,2.27435,12800000.0
2006-03-15 07:33:00,2.27433,2.27436,2.27425,2.27436,12300000.0
2006-03-15 07:34:00,2.27413,2.2745,2.27413,2.27428,43300000.0
2006-03-15 07:35:00,2.27421,2.27427,2.274,2.27403,24800000.0
2006-03-15 07:36:00,2.274,2.27439,2.274,2.27417,38500000.0
2006-03-15 07:37:00,2.27419,2.27432,2.27419,2.27421,16600000.0
2006-03-15 07:38:00,2.27431,2.27446,2.27431,2.27446,24900000.0
2006-03-15 07:39:00,2.2743,2.27455,2.27428,2.27455,23200000.0
2006-03-15 07:40:00,2.27436,2.27439,2.27421,2.27422,30300000.0
2006-03-15 07:41:00,2.27454,2.27458,2.27429,2.2745,43900000.0
2006-03-15 07:42:00,2.27434,2.27448,2.27434,2.27446,33800000.0
2006-03-15 07:43:00,2.27437,2.27441,2.27408,2.27408,20100000.0
2006-03-15 07:44:00,2.27419,2.27437,2.27419,2.27422,23200000.0
2006-03-15 07:45:00,2.27422,2.27452,2.27416,2.27416,68300001.0
2006-03-15 07:46:00,2.27424,2.27436,2.27414,2.27433,46000001.0
2006-03-15 07:47:00,2.27442,2.27444,2.27421,2.27425,28700000.0
2006-03-15 07:48:00,2.27428,2.27445,2.27428,2.27445,7600000.0
2006-03-15 07:49:00,2.27454,2.2746,2.27445,2.2746,24400000.0
2006-03-15 07:50:00,2.27471,2.27476,2.27449,2.2746,60200000.0
2006-03-15 07:51:00,2.27458,2.27478,2.27446,2.27451,52699999.0
2006-03-15 07:52:00,2.27459,2.2746,2.27438,2.27451,31600000.0
2006-03-15 07:53:00,2.27461,2.27471,2.27448,2.27459,44600000.0
2006-03-15 07:54:00,2.27453,2.2747,2.27451,2.27458,33800000.0
2006-03-15 07:55:00,2.27468,2.27484,2.27462,2.27468,40200000.0
2006-03-15 07:56:00,2.27466,2.27477,2.2745,2.2745,20000000.0
2006-03-15 07:57:00,2.27451,2.27451,2.27438,2.2745,24500000.0
2006-03-15 07:58:00,2.2745,2.27474,2.27446,2.2745,43700000.0
2006-03-15 07:59:00,2.27441,2.27461,2.2744,2.2744,15200000.0
2006-03-15 08:00:00,2.27451,2.27451,2.27432,2.27432,31400000.0
2006-03-15 08:01:00,2.27429,2.27448,2.2742,2.27428,40900000.0
2006-03-15 08:02:00,2.27419,2.27442,2.27419,2.27439,21700000.0
2006-03-15 08:03:00,2.27427,2.27466,2.27427,2.27466,36000000.0
2006-03-15 08:04:00,2.27441,2.27441,2.27416,2.27426,37900000.0
2006-03-15 08:05:00,2.27421,2.27447,2.27421,2.27432,28600000.0
2006-03-15 08:06:00,2.2742,2.27429,2.2739,2.2739,43600000.0
2006-03-15 08:07:00,2.2739,2.2741,2.27386,2.27387,33800000.0
2006-03-15 08:08:00,2.27393,2.27409,2.27392,2.27395,52300000.0
2006-03-15 08:09:00,2.27394,2.27418,2.27394,2.27406,26700000.0
2006-03-15 08:10:00,2.27392,2.27429,2.27392,2.27425,28200000.0
2006-03-15 08:11:00,2.27429,2.27439,2.27409,2.27431,36200000.0
2006-03-15 08:12:00,2.27432,2.27445,2.27422,2.27422,26300000.0
2006-03-15 08:13:00,2.27428,2.27449,2.27423,2.27435,36200000.0
2006-03-15 08:14:00,2.27455,2.27455,2.2743,2.2743,36400000.0
2006-03-15 08:15:00,2.27451,2.27451,2.27425,2.27427,15200000.0
2006-03-15 08:16:00,2.27415,2.2742,2.2741,2.2742,22400000.0
2006-03-15 08:17:00,2.27427,2.27427,2.27414,2.27415,7900000.0
2006-03-15 08:18:00,2.27423,2.27431,2.274,2.27423,19900000.0
2006-03-15 08:19:00,2.27432,2.27432,2.27405,2.27418,19600000.0
2006-03-15 08:20:00,2.27393,2.27407,2.27393,2.27405,30900000.0
2006-03-15 08:21:00,2.27395,2.27413,2.27395,2.27413,22000000.0
2006-03-15 08:22:00,2.27411,2.27418,2.27395,2.2741,28700000.0
2006-03-15 08:23:00,2.27422,2.27422,2.27414,2.27414,23100000.0
2006-03-15 08:24:00,2.27407,2.27422,2.27399,2.27404,32500000.0
2006-03-15 08:25:00,2.2742,2.27434,2.27413,2.27416,34000000.0
2006-03-15 08:26:00,2.2743,2.27441,2.27426,2.27437,22700000.0
2006-03-15 08:27:00,2.27441,2.27441,2.27426,2.27434,32700000.0
2006-03-15 08:28:00,2.27428,2.27431,2.27413,2.27413,41900000.0
2006-03-15 08:29:00,2.27415,2.27415,2.27405,2.2741,30400000.0
2006-03-15 08:30:00,2.27384,2.27401,2.27371,2.27397,22400000.0
2006-03-15 08:31:00,2.27413,2.27413,2.27358,2.27363,35100000.0
2006-03-15 08:32:00,2.27361,2.27376,2.2735,2.27376,34400000.0
2006-03-15 08:33:00,2.274,2.274,2.27383,2.27383,37700000.0
2006-03-15 08:34:00,2.27387,2.27431,2.27387,2.27413,51100000.0
2006-03-15 08:35:00,2.27416,2.27427,2.27403,2.27427,34200000.0
2006-03-15 08:36:00,2.27415,2.27423,2.27404,2.2741,38000000.0
2006-03-15 08:37:00,2.27418,2.27441,2.27418,2.27432,19600000.0
2006-03-15 08:38:00,2.27408,2.27411,2.27399,2.27408,21300000.0
2006-03-15 08:39:00,2.27408,2.27409,2.27388,2.27388,23900000.0
2006-03-15 08:40:00,2.27387,2.27408,2.2738,2.27408,35800000.0
2006-03-15 08:41:00,2.27399,2.27415,2.27387,2.27391,23600000.0
2006-03-15 08:42:00,2.27378,2.27378,2.27374,2.27374,4700000.0
2006-03-15 08:43:00,2.2737,2.27399,2.2737,2.27375,26200000.0
2006-03-15 08:44:00,2.27373,2.274,2.27373,2.27389,25200000.0
2006-03-15 08:45:00,2.27387,2.27408,2.27376,2.27408,23300000.0
2006-03-15 08:46:00,2.27408,2.27415,2.27404,2.27404,27200000.0
2006-03-15 08:47:00,2.27411,2.27411,2.27384,2.274,38000000.0
2006-03-15 08:48:00,2.27392,2.27409,2.27389,2.27389,26700000.0
2006-03-15 08:49:00,2.27385,2.27385,2.27375,2.27375,17800000.0
2006-03-15 08:50:00,2.27377,2.27409,2.27377,2.27401,25500000.0
2006-03-15 08:51:00,2.27403,2.27425,2.27402,2.27402,22400000.0
2006-03-15 08:52:00,2.27414,2.27433,2.27394,2.274,40300000.0
2006-03-15 08:53:00,2.27405,2.27425,2.27389,2.27399,69100000.0
2006-03-15 08:54:00,2.27396,2.27415,2.27387,2.27391,37300000.0
2006-03-15 08:55:00,2.27388,2.2742,2.27374,2.27419,38100000.0
2006-03-15 08:56:00,2.27403,2.27421,2.27368,2.27368,36600000.0
2006-03-15 08:57:00,2.27357,2.27369,2.27351,2.27369,30200000.0
2006-03-15 08:58:00,2.27376,2.27396,2.27359,2.27396,28600000.0
2006-03-15 08:59:00,2.27399,2.27402,2.2736,2.27374,47800000.0
2006-03-15 09:00:00,2.27364,2.27365,2.27357,2.27361,31200000.0
2006-03-15 09:01:00,2.27362,2.27362,2.27347,2.27361,17800000.0
2006-03-15 09:02:00,2.27391,2.27438,2.27391,2.27429,32200000.0
2006-03-15 09:03:00,2.27441,2.27452,2.27431,2.27444,61000000.0
2006-03-15 09:04:00,2.27435,2.27474,2.27435,2.27474,30900000.0
2006-03-15 09:05:00,2.27483,2.27501,2.27483,2.27488,19400000.0
2006-03-15 09:06:00,2.27485,2.27514,2.27479,2.27502,33600000.0
2006-03-15 09:07:00,2.27511,2.27511,2.27485,2.27495,22100000.0
2006-03-15 09:08:00,2.27496,2.27496,2.27462,2.27462,28400000.0
2006-03-15 09:09:00,2.27448,2.27452,2.27435,2.27443,37900000.0
2006-03-15 09:10:00,2.27431,2.27456,2.27426,2.27456,49900000.0
2006-03-15 09:11:00,2.27434,2.27456,2.2742,2.2744,29600000.0
2006-03-15 09:12:00,2.27439,2.27456,2.27428,2.27438,37800000.0
2006-03-15 09:13:00,2.27421,2.2744,2.27412,2.27423,35600000.0
2006-03-15 09:14:00,2.2744,2.27473,2.2744,2.27449,22000000.0
2006-03-15 09:15:00,2.27445,2.27456,2.27445,2.27449,25000000.0
2006-03-15 09:16:00,2.27427,2.27431,2.27402,2.27402,51100000.0
2006-03-15 09:17:00,2.27396,2.27396,2.27364,2.27385,30500000.0
2006-03-15 09:18:00,2.27373,2.27421,2.27373,2.27421,22800000.0
2006-03-15 09:19:00,2.27425,2.27444,2.27399,2.27399,27300000.0
2006-03-15 09:20:00,2.27404,2.27418,2.27404,2.27405,21700000.0
2006-03-15 09:21:00,2.2743,2.27436,2.27404,2.27404,30200000.0
2006-03-15 09:22:00,2.27399,2.27416,2.2738,2.27388,49200000.0
2006-03-15 09:23:00,2.27373,2.27395,2.27356,2.27395,38500000.0
2006-03-15 09:24:00,2.27382,2.27399,2.27382,2.27389,34100000.0
2006-03-15 09:25:00,2.2737,2.27378,2.27354,2.27366,30800000.0
2006-03-15 09:26:00,2.27361,2.27366,2.27343,2.27358,38900000.0
2006-03-15 09:27:00,2.27373,2.27386,2.27351,2.2738,36200000.0
2006-03-15 09:28:00,2.27383,2.27396,2.27374,2.27396,29000000.0
2006-03-15 09:29:00,2.27377,2.27377,2.27339,2.27343,25500000.0
2006-03-15 09:30:00,2.27329,2.27348,2.27319,2.27319,23900000.0
2006-03-15 09:31:00,2.27327,2.27327,2.27305,2.27323,26600000.0
2006-03-15 09:32:00,2.2732,2.27334,2.27317,2.27317,61800000.0
2006-03-15 09:33:00,2.27331,2.27336,2.27311,2.27311,24300000.0
2006-03-15 09:34:00,2.27313,2.27323,2.27303,2.27323,28200000.0
2006-03-15 09:35:00,2.27328,2.2734,2.27318,2.27329,40700000.0
2006-03-15 09:36:00,2.27341,2.27394,2.27341,2.27383,41600000.0
2006-03-15 09:37:00,2.27394,2.27411,2.27394,2.27403,19600000.0
2006-03-15 09:38:00,2.27417,2.2744,2.27401,2.27403,48900000.0
2006-03-15 09:39:00,2.27405,2.27405,2.27378,2.27378,57400000.0
2006-03-15 09:40:00,2.27353,2.27353,2.27313,2.27313,13000000.0
2006-03-15 09:41:00,2.27313,2.27348,2.27313,2.27348,55100000.0
2006-03-15 09:42:00,2.2733,2.27348,2.2733,2.27348,34600000.0
2006-03-15 09:43:00,2.27342,2.27342,2.2733,2.27339,15500000.0
2006-03-15 09:44:00,2.27345,2.27368,2.27339,2.27351,41900000.0
2006-03-15 09:45:00,2.27339,2.27369,2.27338,2.27357,43900000.0
2006-03-15 09:46:00,2.27361,2.27365,2.27351,2.27365,23200000.0
2006-03-15 09:47:00,2.27341,2.27379,2.27341,2.27352,60700000.0
2006-03-15 09:48:00,2.27362,2.27407,2.27362,2.27394,33000000.0
2006-03-15 09:49:00,2.274,2.274,2.27357,2.27382,31300000.0
2006-03-15 09:50:00,2.2739,2.2739,2.27365,2.27386,40700000.0
2006-03-15 09:51:00,2.27394,2.27394,2.27372,2.27378,36700000.0
2006-03-15 09:52:00,2.27391,2.27405,2.27374,2.27405,25600000.0
2006-03-15 09:53:00,2.27389,2.27396,2.27379,2.27385,24900000.0
2006-03-15 09:54:00,2.27375,2.27375,2.27358,2.27358,36300000.0
2006-03-15 09:55:00,2.27349,2.27352,2.27328,2.27332,15600000.0
2006-03-15 09:56:00,2.27318,2.27318,2.27277,2.27287,40200000.0
2006-03-15 09:57:00,2.27289,2.27302,2.27276,2.27302,42600000.0
2006-03-15 09:58:00,2.2732,2.27327,2.27278,2.27278,37500000.0
2006-03-15 09:59:00,2.2729,2.2729,2.27222,2.27222,22100000.0
2006-03-15 10:00:00,2.27195,2.27216,2.27194,2.272,20000000.0
2006-03-15 10:01:00,2.27208,2.27208,2.27179,2.27204,21700000.0
2006-03-15 10:02:00,2.27219,2.27219,2.27186,2.27186,29300000.0
2006-03-15 10:03:00,2.27198,2.27208,2.27185,2.27208,75500000.0
2006-03-15 10:04:00,2.27198,2.27206,2.27173,2.27194,69600000.0
2006-03-15 10:05:00,2.27205,2.27208,2.27196,2.27198,36800000.0
2006-03-15 10:06:00,2.27198,2.27206,2.27187,2.27188,31600000.0
2006-03-15 10:07:00,2.27208,2.27222,2.27199,2.27206,46700001.0
2006-03-15 10:08:00,2.27204,2.27222,2.27199,2.27215,29800000.0
2006-03-15 10:09:00,2.27215,2.27224,2.27208,2.27209,46600000.0
2006-03-15 10:10:00,2.27215,2.27225,2.27205,2.27225,38100000.0
2006-03-15 10:11:00,2.27218,2.27244,2.27218,2.27242,38300000.0
2006-03-15 10:12:00,2.27232,2.27241,2.27218,2.27221,40800000.0
2006-03-15 10:13:00,2.27195,2.27214,2.27181,2.27181,68100001.0
2006-03-15 10:14:00,2.27181,2.27181,2.27152,2.27152,38500000.0
2006-03-15 10:15:00,2.27143,2.27143,2.27113,2.2712,18700000.0
2006-03-15 10:16:00,2.27121,2.27135,2.27108,2.27117,25600000.0
2006-03-15 10:17:00,2.2712,2.27157,2.27119,2.27157,58400000.0
2006-03-15 10:18:00,2.2713,2.2713,2.27102,2.27125,33100000.0
2006-03-15 10:19:00,2.27101,2.27173,2.27101,2.27154,36400000.0
2006-03-15 10:20:00,2.27158,2.27179,2.27158,2.27175,41100000.0
2006-03-15 10:21:00,2.27159,2.27174,2.27131,2.27157,58300000.0
2006-03-15 10:22:00,2.27147,2.27155,2.27132,2.27155,55600000.0
2006-03-15 10:23:00,2.27143,2.27167,2.27131,2.27167,53900000.0
2006-03-15 10:24:00,2.27173,2.27188,2.27164,2.27188,38500000.0
2006-03-15 10:25:00,2.27174,2.27206,2.27174,2.27189,61400000.0
2006-03-15 10:26:00,2.2719,2.27194,2.27173,2.27194,17400000.0
2006-03-15 10:27:00,2.27202,2.27226,2.27201,2.2721,41500000.0
2006-03-15 10:28:00,2.27203,2.27227,2.27203,2.27213,41900000.0
2006-03-15 10:29:00,2.27212,2.27214,2.27185,2.272,44400000.0
2006-03-15 10:30:00,2.27181,2.27201,2.27173,2.27178,39700000.0
2006-03-15 10:31:00,2.2719,2.27212,2.27171,2.27205,42500000.0
2006-03-15 10:32:00,2.27201,2.27205,2.27154,2.27169,54600000.0
2006-03-15 10:33:00,2.27177,2.27199,2.27172,2.27172,37600000.0
2006-03-15 10:34:00,2.27163,2.27176,2.27154,2.27176,26300000.0
2006-03-15 10:35:00,2.27165,2.2718,2.27153,2.27169,24100000.0
2006-03-15 10:36:00,2.27167,2.27167,2.27138,2.27139,41400000.0
2006-03-15 10:37:00,2.27161,2.27161,2.27129,2.27147,38300000.0
2006-03-15 10:38:00,2.27164,2.27164,2.27132,2.27155,33700000.0
2006-03-15 10:39:00,2.2714,2.27184,2.27128,2.2717,44300000.0
2006-03-15 10:40:00,2.27162,2.27171,2.27139,2.27167,28300000.0
2006-03-15 10:41:00,2.2717,2.27187,2.27144,2.27187,48500000.0
2006-03-15 10:42:00,2.27179,2.27201,2.27179,2.27191,31600000.0
2006-03-15 10:43:00,2.27192,2.27218,2.27173,2.27189,27200000.0
2006-03-15 10:44:00,2.27185,2.27193,2.27163,2.27169,41300000.0
2006-03-15 10:45:00,2.27177,2.27191,2.27163,2.27178,27400000.0
2006-03-15 10:46:00,2.27191,2.272,2.27176,2.27177,44100000.0
2006-03-15 10:47:00,2.27181,2.27202,2.27181,2.27202,58400000.0
2006-03-15 10:48:00,2.27197,2.27205,2.27173,2.27193,52200000.0
2006-03-15 10:49:00,2.27191,2.27199,2.27175,2.27199,45600000.0
2006-03-15 10:50:00,2.27198,2.27222,2.27197,2.27222,18200000.0
2006-03-15 10:51:00,2.27221,2.27222,2.27204,2.27204,38700000.0
2006-03-15 10:52:00,2.27208,2.27219,2.27205,2.27213,28800000.0
2006-03-15 10:53:00,2.27217,2.2723,2.27217,2.27217,36400000.0
2006-03-15 10:54:00,2.27212,2.27224,2.27209,2.27224,34500000.0
2006-03-15 10:55:00,2.27224,2.27224,2.27185,2.27206,55500000.0
2006-03-15 10:56:00,2.27195,2.27214,2.27184,2.27188,34000000.0
2006-03-15 10:57:00,2.2718,2.2721,2.27178,2.27184,44700000.0
2006-03-15 10:58:00,2.27189,2.27211,2.27189,2.27211,16400000.0
2006-03-15 10:59:00,2.27212,2.27212,2.27185,2.27197,33400000.0
2006-03-15 11:00:00,2.27186,2.2721,2.2717,2.2721,34000000.0
2006-03-15 11:01:00,2.27219,2.27227,2.27198,2.27198,32800000.0
2006-03-15 11:02:00,2.27203,2.27225,2.27196,2.27225,42700000.0
2006-03-15 11:03:00,2.27225,2.27248,2.27219,2.27238,36000000.0
2006-03-15 11:04:00,2.27239,2.27262,2.27229,2.27229,16700000.0
2006-03-15 11:05:00,2.27236,2.27268,2.27228,2.27252,45900000.0
2006-03-15 11:06:00,2.2728,2.2728,2.27257,2.27268,43900000.0
2006-03-15 11:07:00,2.27253,2.27287,2.27253,2.27278,35500000.0
2006-03-15 11:08:00,2.2728,2.273,2.27277,2.27277,33500000.0
2006-03-15 11:09:00,2.27276,2.27295,2.27276,2.27289,12800000.0
2006-03-15 11:10:00,2.27284,2.27313,2.27275,2.27275,29700000.0
2006-03-15 11:11:00,2.27281,2.2729,2.27273,2.27273,35800000.0
2006-03-15 11:12:00,2.27269,2.27304,2.27269,2.27283,34200000.0
2006-03-15 11:13:00,2.27276,2.27292,2.2727,2.27283,42700000.0
2006-03-15 11:14:00,2.27289,2.27289,2.2726,2.27273,39300000.0
2006-03-15 11:15:00,2.27279,2.2729,2.27267,2.27285,42700000.0
2006-03-15 11:16:00,2.27269,2.27298,2.27269,2.27288,28300000.0
2006-03-15 11:17:00,2.2729,2.27292,2.27272,2.27276,20900000.0
2006-03-15 11:18:00,2.27287,2.27299,2.27287,2.27295,42000001.0
2006-03-15 11:19:00,2.2729,2.27331,2.2729,2.27331,27100000.0
2006-03-15 11:20:00,2.2733,2.2733,2.27299,2.27322,54800000.0
2006-03-15 11:21:00,2.27303,2.27311,2.27291,2.27311,34600000.0
2006-03-15 11:22:00,2.27298,2.27315,2.27289,2.27309,32900000.0
2006-03-15 11:23:00,2.27317,2.27335,2.27305,2.27323,31800000.0
2006-03-15 11:24:00,2.27326,2.27326,2.27281,2.27307,20000000.0
2006-03-15 11:25:00,2.27321,2.27342,2.27314,2.27323,36600000.0
2006-03-15 11:26:00,2.27326,2.2733,2.27314,2.27314,16600000.0
2006-03-15 11:27:00,2.27307,2.27323,2.27307,2.27314,49000000.0
2006-03-15 11:28:00,2.27306,2.27317,2.27299,2.27317,47200000.0
2006-03-15 11:29:00,2.27314,2.27318,2.27197,2.27197,56300000.0
2006-03-15 11:30:00,2.27183,2.27183,2.26956,2.26998,43500000.0
2006-03-15 11:31:00,2.27009,2.27069,2.27009,2.27052,52800000.0
2006-03-15 11:32:00,2.27048,2.27052,2.27037,2.27047,42900000.0
2006-03-15 11:33:00,2.27025,2.27025,2.26976,2.26976,37700000.0
2006-03-15 11:34:00,2.26973,2.26983,2.26948,2.26969,66000000.0
2006-03-15 11:35:00,2.26972,2.26972,2.26918,2.26919,47200000.0
2006-03-15 11:36:00,2.26952,2.27005,2.26952,2.27005,46800000.0
2006-03-15 11:37:00,2.27012,2.27031,2.27012,2.2702,26400000.0
2006-03-15 11:38:00,2.27004,2.27025,2.27,2.27019,53800001.0
2006-03-15 11:39:00,2.27016,2.27016,2.26979,2.26989,45600000.0
2006-03-15 11:40:00,2.2699,2.27015,2.2699,2.27005,20200000.0
2006-03-15 11:41:00,2.26975,2.2702,2.26975,2.2701,31200000.0
2006-03-15 11:42:00,2.27,2.27015,2.26994,2.27002,63000000.0
2006-03-15 11:43:00,2.26994,2.2701,2.26994,2.2701,14200000.0
2006-03-15 11:44:00,2.27007,2.27014,2.26992,2.27014,16100000.0
2006-03-15 11:45:00,2.27015,2.27015,2.26997,2.27003,26400000.0
2006-03-15 11:46:00,2.27002,2.27012,2.26984,2.27006,31900000.0
2006-03-15 11:47:00,2.2703,2.2703,2.2702,2.27022,27000000.0
2006-03-15 11:48:00,2.27014,2.27037,2.27013,2.27035,27400000.0
2006-03-15 11:49:00,2.2704,2.27082,2.27032,2.27063,26600000.0
2006-03-15 11:50:00,2.27062,2.27083,2.27062,2.27065,47100000.0
2006-03-15 11:51:00,2.27073,2.27073,2.27048,2.27058,39700000.0
2006-03-15 11:52:00,2.27067,2.27073,2.27057,2.27073,24000000.0
2006-03-15 11:53:00,2.27072,2.27086,2.27055,2.27072,34200000.0
2006-03-15 11:54:00,2.27066,2.27066,2.2704,2.27055,33700000.0
2006-03-15 11:55:00,2.27055,2.27055,2.2703,2.27031,30200000.0
2006-03-15 11:56:00,2.27036,2.27053,2.27002,2.27002,46200000.0
2006-03-15 11:57:00,2.27013,2.27041,2.27011,2.2702,41500000.0
2006-03-15 11:58:00,2.27015,2.2704,2.27005,2.27035,24800000.0
2006-03-15 11:59:00,2.27034,2.27034,2.27015,2.2702,41000000.0
2006-03-15 12:00:00,2.27025,2.27051,2.27025,2.27048,29200000.0
2006-03-15 12:01:00,2.27059,2.27059,2.27029,2.27041,40700000.0
2006-03-15 12:02:00,2.27021,2.27042,2.27015,2.27027,29700000.0
2006-03-15 12:03:00,2.27029,2.27045,2.27024,2.27037,25400000.0
2006-03-15 12:04:00,2.27041,2.27041,2.27008,2.27008,26800000.0
2006-03-15 12:05:00,2.27021,2.27038,2.27009,2.27033,47700000.0
2006-03-15 12:06:00,2.2705,2.27062,2.27027,2.27062,35900000.0
2006-03-15 12:07:00,2.27045,2.27045,2.27005,2.27011,35400000.0
2006-03-15 12:08:00,2.27015,2.27025,2.27001,2.27001,16800000.0
2006-03-15 12:09:00,2.27016,2.27048,2.27016,2.27028,45800000.0
2006-03-15 12:10:00,2.27034,2.27037,2.27017,2.27017,22600000.0
2006-03-15 12:11:00,2.2702,2.27042,2.27012,2.27042,28700000.0
2006-03-15 12:12:00,2.2704,2.27047,2.27027,2.27035,28900000.0
2006-03-15 12:13:00,2.27028,2.27077,2.27028,2.27033,36600000.0
2006-03-15 12:14:00,2.2702,2.27044,2.27007,2.27035,30800000.0
2006-03-15 12:15:00,2.27029,2.27046,2.27019,2.27036,33300000.0
2006-03-15 12:16:00,2.27028,2.27029,2.27004,2.27004,44700000.0
2006-03-15 12:17:00,2.27005,2.27005,2.26979,2.26992,25100000.0
2006-03-15 12:18:00,2.27019,2.27034,2.27002,2.27002,34000000.0
2006-03-15 12:19:00,2.27003,2.27032,2.27,2.27024,34400000.0
2006-03-15 12:20:00,2.27022,2.27022,2.27007,2.2701,31600000.0
2006-03-15 12:21:00,2.27006,2.27033,2.27006,2.2702,25100000.0
2006-03-15 12:22:00,2.27034,2.27044,2.27025,2.2703,22400000.0
2006-03-15 12:23:00,2.2705,2.27076,2.27026,2.27076,29600000.0
2006-03-15 12:24:00,2.27078,2.27078,2.27056,2.27056,20300000.0
2006-03-15 12:25:00,2.27063,2.27063,2.27033,2.27042,50600001.0
2006-03-15 12:26:00,2.27044,2.27079,2.27044,2.27079,16700000.0
2006-03-15 12:27:00,2.27089,2.27116,2.27076,2.27116,41200000.0
2006-03-15 12:28:00,2.27116,2.27125,2.27089,2.2711,34700000.0
2006-03-15 12:29:00,2.27105,2.27112,2.27082,2.27082,66900000.0
2006-03-15 12:30:00,2.27091,2.27091,2.27063,2.27084,32900000.0
2006-03-15 12:31:00,2.2707,2.2708,2.27068,2.27077,27800000.0
2006-03-15 12:32:00,2.27088,2.27108,2.27081,2.27108,23000000.0
2006-03-15 12:33:00,2.27092,2.27096,2.27087,2.27087,23900000.0
2006-03-15 12:34:00,2.27089,2.27112,2.27089,2.27103,21200000.0
2006-03-15 12:35:00,2.27093,2.2712,2.27093,2.27113,24500000.0
2006-03-15 12:36:00,2.27115,2.27115,2.27093,2.27093,16400000.0
2006-03-15 12:37:00,2.27107,2.27137,2.27106,2.27115,20400000.0
2006-03-15 12:38:00,2.27117,2.27133,2.27104,2.27122,48600000.0
2006-03-15 12:39:00,2.27133,2.27144,2.27118,2.27142,29300000.0
2006-03-15 12:40:00,2.27145,2.27178,2.27141,2.27167,74300000.0
2006-03-15 12:41:00,2.27177,2.27198,2.27172,2.27195,42800000.0
2006-03-15 12:42:00,2.27186,2.27265,2.27185,2.2726,31700000.0
2006-03-15 12:43:00,2.27248,2.27254,2.27211,2.27211,21200000.0
2006-03-15 12:44:00,2.27212,2.27223,2.27198,2.27198,22400000.0
2006-03-15 12:45:00,2.27202,2.27214,2.27187,2.27212,37300000.0
2006-03-15 12:46:00,2.27198,2.27219,2.27191,2.27207,27400000.0
2006-03-15 12:47:00,2.27202,2.2721,2.27189,2.27202,35800000.0
2006-03-15 12:48:00,2.27208,2.27233,2.27208,2.27229,40800000.0
2006-03-15 12:49:00,2.27245,2.27253,2.27242,2.27246,30100000.0
2006-03-15 12:50:00,2.27248,2.27262,2.2724,2.27262,31100000.0
2006-03-15 12:51:00,2.27256,2.27273,2.2724,2.2724,26300000.0
2006-03-15 12:52:00,2.27241,2.27251,2.27228,2.27239,35900000.0
2006-03-15 12:53:00,2.27242,2.27242,2.2722,2.2722,14600000.0
2006-03-15 12:54:00,2.27204,2.27218,2.27198,2.27218,58900000.0
2006-03-15 12:55:00,2.27211,2.2722,2.27198,2.2722,33800000.0
2006-03-15 12:56:00,2.27217,2.27229,2.27197,2.27197,21600000.0
2006-03-15 12:57:00,2.27201,2.27202,2.27182,2.27198,39100000.0
2006-03-15 12:58:00,2.27198,2.27201,2.27175,2.27175,15000000.0
2006-03-15 12:59:00,2.27181,2.2721,2.27181,2.2721,55500001.0
2006-03-15 13:00:00,2.272,2.27225,2.27194,2.27208,50600000.0
2006-03-15 13:01:00,2.27203,2.27215,2.27196,2.27203,46800000.0
2006-03-15 13:02:00,2.27216,2.27231,2.27208,2.27231,61700001.0
2006-03-15 13:03:00,2.27234,2.27257,2.272,2.272,36400000.0
2006-03-15 13:04:00,2.27207,2.27234,2.27207,2.27234,28400000.0
2006-03-15 13:05:00,2.27243,2.27256,2.27229,2.27256,38200001.0
2006-03-15 13:06:00,2.27243,2.27243,2.27222,2.2723,15400000.0
2006-03-15 13:07:00,2.27239,2.27251,2.27217,2.27217,80799998.0
2006-03-15 13:08:00,2.27209,2.27209,2.2719,2.2719,30600000.0
2006-03-15 13:09:00,2.27196,2.27225,2.27196,2.27225,32300000.0
2006-03-15 13:10:00,2.27218,2.27237,2.27188,2.27192,35100000.0
2006-03-15 13:11:00,2.27178,2.27181,2.27164,2.27172,32900000.0
2006-03-15 13:12:00,2.27172,2.27176,2.27149,2.27149,35000000.0
2006-03-15 13:13:00,2.27144,2.27157,2.27125,2.27135,40900000.0
2006-03-15 13:14:00,2.27125,2.27147,2.27113,2.27147,31900000.0
2006-03-15 13:15:00,2.27142,2.27142,2.27117,2.2712,37800000.0
2006-03-15 13:16:00,2.27095,2.27123,2.27095,2.27095,40800000.0
2006-03-15 13:17:00,2.27094,2.27104,2.27089,2.27089,15800000.0
2006-03-15 13:18:00,2.27094,2.27108,2.27089,2.27104,50600000.0
2006-03-15 13:19:00,2.2711,2.2711,2.2709,2.27094,46599999.0
2006-03-15 13:20:00,2.271,2.27111,2.27084,2.27084,57100001.0
2006-03-15 13:21:00,2.27089,2.2711,2.27082,2.27107,25800000.0
2006-03-15 13:22:00,2.27103,2.27117,2.27096,2.27103,40300000.0
2006-03-15 13:23:00,2.271,2.27104,2.27088,2.271,22000000.0
2006-03-15 13:24:00,2.27105,2.27125,2.27103,2.27105,29000000.0
2006-03-15 13:25:00,2.27121,2.27139,2.27113,2.27113,32200000.0
2006-03-15 13:26:00,2.2713,2.27159,2.2713,2.27159,19300000.0
2006-03-15 13:27:00,2.27149,2.27187,2.27149,2.27187,35600000.0
2006-03-15 13:28:00,2.27177,2.27184,2.27162,2.27162,46399999.0
2006-03-15 13:29:00,2.27158,2.27158,2.27113,2.27113,27500000.0
2006-03-15 13:30:00,2.27108,2.27122,2.27094,2.27122,35800000.0
2006-03-15 13:31:00,2.27111,2.27128,2.27104,2.27125,34500000.0
2006-03-15 13:32:00,2.27127,2.27163,2.27127,2.27151,70200000.0
2006-03-15 13:33:00,2.27148,2.27167,2.27148,2.27153,30800000.0
2006-03-15 13:34:00,2.27147,2.27155,2.27132,2.27144,33100000.0
2006-03-15 13:35:00,2.27155,2.27155,2.27135,2.27144,39300000.0
2006-03-15 13:36:00,2.27141,2.27172,2.27138,2.27167,34200000.0
2006-03-15 13:37:00,2.27146,2.27161,2.27132,2.27132,20400000.0
2006-03-15 13:38:00,2.27152,2.27152,2.27129,2.27135,34100000.0
2006-03-15 13:39:00,2.27133,2.27153,2.27122,2.27122,40000000.0
2006-03-15 13:40:00,2.2712,2.27147,2.2712,2.27133,32800000.0
2006-03-15 13:41:00,2.27124,2.2713,2.27114,2.27118,28500000.0
2006-03-15 13:42:00,2.27124,2.2713,2.2711,2.27117,46900000.0
2006-03-15 13:43:00,2.27101,2.2714,2.27101,2.27121,40000000.0
2006-03-15 13:44:00,2.27134,2.27137,2.27117,2.27123,36600000.0
2006-03-15 13:45:00,2.27133,2.27146,2.2713,2.27137,22900000.0
2006-03-15 13:46:00,2.27145,2.27147,2.27126,2.27147,47200000.0
2006-03-15 13:47:00,2.27145,2.2715,2.27131,2.27149,43100000.0
2006-03-15 13:48:00,2.27158,2.2717,2.27145,2.27149,25800000.0
2006-03-15 13:49:00,2.27164,2.27164,2.27152,2.27163,17700000.0
2006-03-15 13:50:00,2.27145,2.27153,2.27136,2.27153,33400000.0
2006-03-15 13:51:00,2.27138,2.27138,2.27118,2.27118,31500000.0
2006-03-15 13:52:00,2.27145,2.27153,2.27126,2.27146,47500000.0
2006-03-15 13:53:00,2.27135,2.27135,2.27107,2.27127,82400000.0
2006-03-15 13:54:00,2.2712,2.27141,2.2712,2.27141,36599999.0
2006-03-15 13:55:00,2.27119,2.27119,2.27106,2.27106,8800000.0
2006-03-15 13:56:00,2.27091,2.27101,2.27091,2.27098,32200000.0
2006-03-15 13:57:00,2.27116,2.27117,2.27101,2.27117,15000000.0
2006-03-15 13:58:00,2.27105,2.27119,2.27091,2.27119,39300000.0
2006-03-15 13:59:00,2.27105,2.2715,2.27104,2.2715,26200000.0
2006-03-15 14:00:00,2.27161,2.27176,2.27154,2.27176,39700000.0
2006-03-15 14:01:00,2.2718,2.2719,2.27158,2.2716,37100000.0
2006-03-15 14:02:00,2.27139,2.27158,2.27139,2.27141,26000000.0
2006-03-15 14:03:00,2.27146,2.27146,2.27121,2.27126,23100000.0
2006-03-15 14:04:00,2.27139,2.27155,2.27131,2.27155,37300000.0
2006-03-15 14:05:00,2.27147,2.27158,2.27144,2.27156,18000000.0
2006-03-15 14:06:00,2.27164,2.27174,2.27158,2.27162,35900000.0
2006-03-15 14:07:00,2.27161,2.27166,2.27147,2.27147,60899999.0
2006-03-15 14:08:00,2.27151,2.27154,2.27118,2.27118,35400000.0
2006-03-15 14:09:00,2.27132,2.2715,2.27124,2.27124,35500000.0
2006-03-15 14:10:00,2.27124,2.27153,2.27119,2.2715,75300001.0
2006-03-15 14:11:00,2.27148,2.27148,2.27118,2.27118,40600000.0
2006-03-15 14:12:00,2.27142,2.27142,2.27114,2.27123,25600000.0
2006-03-15 14:13:00,2.27115,2.27122,2.271,2.271,58800000.0
2006-03-15 14:14:00,2.27104,2.27111,2.27098,2.27107,46100000.0
2006-03-15 14:15:00,2.2709,2.27101,2.27086,2.27101,39100000.0
2006-03-15 14:16:00,2.27103,2.27118,2.27088,2.27093,49900000.0
2006-03-15 14:17:00,2.27092,2.27117,2.27089,2.27089,26000000.0
2006-03-15 14:18:00,2.27105,2.27112,2.271,2.27112,24200000.0
2006-03-15 14:19:00,2.27101,2.27122,2.27097,2.27105,39900000.0
2006-03-15 14:20:00,2.2711,2.2713,2.27101,2.27112,49300000.0
2006-03-15 14:21:00,2.27102,2.27124,2.27102,2.27109,18900000.0
2006-03-15 14:22:00,2.27119,2.27139,2.271,2.27109,48000000.0
2006-03-15 14:23:00,2.271,2.27109,2.27094,2.27096,44300000.0
2006-03-15 14:24:00,2.27093,2.27116,2.27093,2.27096,28100000.0
2006-03-15 14:25:00,2.27072,2.27093,2.27062,2.27093,38200000.0
2006-03-15 14:26:00,2.27092,2.271,2.27071,2.27088,55900000.0
2006-03-15 14:27:00,2.27089,2.27124,2.27089,2.27124,49500000.0
2006-03-15 14:28:00,2.27102,2.27116,2.27091,2.27091,29800000.0
2006-03-15 14:29:00,2.27095,2.27095,2.27081,2.27088,28800000.0
2006-03-15 14:30:00,2.27096,2.27096,2.27072,2.2709,46100000.0
2006-03-15 14:31:00,2.27099,2.27099,2.27078,2.27092,29300000.0
2006-03-15 14:32:00,2.27085,2.27092,2.27083,2.27089,15800000.0
2006-03-15 14:33:00,2.27072,2.27078,2.27062,2.2707,17000000.0
2006-03-15 14:34:00,2.27079,2.27085,2.27058,2.27072,43600000.0
2006-03-15 14:35:00,2.27073,2.27098,2.27073,2.27083,22200000.0
2006-03-15 14:36:00,2.27066,2.27066,2.27019,2.27028,35600000.0
2006-03-15 14:37:00,2.2701,2.27033,2.27008,2.27018,39100000.0
2006-03-15 14:38:00,2.27021,2.2703,2.27002,2.27025,37600000.0
2006-03-15 14:39:00,2.27039,2.27075,2.27035,2.27063,33400000.0
2006-03-15 14:40:00,2.27084,2.27105,2.27075,2.27105,39500000.0
2006-03-15 14:41:00,2.27086,2.27086,2.27049,2.27053,34200000.0
2006-03-15 14:42:00,2.27064,2.27064,2.27033,2.2706,34000000.0
2006-03-15 14:43:00,2.27069,2.27073,2.27026,2.27053,46700000.0
2006-03-15 14:44:00,2.2705,2.27081,2.27044,2.27077,38600000.0
2006-03-15 14:45:00,2.27075,2.27075,2.27058,2.27061,57400000.0
2006-03-15 14:46:00,2.2706,2.27075,2.27056,2.27056,35700000.0
2006-03-15 14:47:00,2.27053,2.27058,2.27035,2.27035,31500000.0
2006-03-15 14:48:00,2.27038,2.27069,2.27038,2.27049,23800000.0
2006-03-15 14:49:00,2.27058,2.27077,2.27056,2.27077,17600000.0
2006-03-15 14:50:00,2.27073,2.2709,2.27056,2.27065,46500000.0
2006-03-15 14:51:00,2.27065,2.27087,2.27062,2.27062,14100000.0
2006-03-15 14:52:00,2.27073,2.27086,2.27055,2.27055,42100000.0
2006-03-15 14:53:00,2.27051,2.27076,2.27051,2.27064,45200001.0
2006-03-15 14:54:00,2.2703,2.27036,2.26994,2.27004,66200000.0
2006-03-15 14:55:00,2.27001,2.27031,2.27001,2.27016,39200000.0
2006-03-15 14:56:00,2.27012,2.27012,2.26956,2.26956,29600000.0
2006-03-15 14:57:00,2.26941,2.26974,2.26941,2.26945,35300000.0
2006-03-15 14:58:00,2.26955,2.26985,2.26955,2.26962,30100000.0
2006-03-15 14:59:00,2.26948,2.26986,2.26938,2.26978,27600000.0
2006-03-15 15:00:00,2.26989,2.27014,2.26989,2.26989,47000000.0
2006-03-15 15:01:00,2.26983,2.27015,2.26983,2.26987,40800000.0
2006-03-15 15:02:00,2.26988,2.26995,2.2697,2.26991,33600000.0
2006-03-15 15:03:00,2.26995,2.26997,2.26984,2.26987,33899999.0
2006-03-15 15:04:00,2.26994,2.27012,2.26971,2.26998,32200000.0
2006-03-15 15:05:00,2.27003,2.27027,2.27002,2.27015,55800000.0
2006-03-15 15:06:00,2.27001,2.27046,2.27001,2.27032,71800000.0
2006-03-15 15:07:00,2.27017,2.27037,2.27017,2.27022,24000000.0
2006-03-15 15:08:00,2.27019,2.2702,2.2701,2.2702,18800000.0
2006-03-15 15:09:00,2.27021,2.27039,2.27014,2.27039,30500000.0
2006-03-15 15:10:00,2.27038,2.27048,2.27029,2.27047,22000000.0
2006-03-15 15:11:00,2.27041,2.27085,2.27036,2.27085,19200000.0
2006-03-15 15:12:00,2.27095,2.27119,2.27095,2.27105,36400000.0
2006-03-15 15:13:00,2.27135,2.27146,2.27119,2.27119,21600000.0
2006-03-15 15:14:00,2.27131,2.27134,2.27122,2.27134,29400000.0
2006-03-15 15:15:00,2.27146,2.27146,2.27104,2.27119,28100000.0
2006-03-15 15:16:00,2.27129,2.27139,2.27119,2.27119,32400000.0
2006-03-15 15:17:00,2.27129,2.27146,2.27129,2.27135,25600000.0
2006-03-15 15:18:00,2.27134,2.27139,2.27128,2.27139,31900001.0
2006-03-15 15:19:00,2.2713,2.27137,2.27109,2.27109,64500000.0
2006-03-15 15:20:00,2.27103,2.27123,2.27103,2.27123,35300000.0
2006-03-15 15:21:00,2.2713,2.27158,2.2713,2.27138,13000000.0
2006-03-15 15:22:00,2.27128,2.27157,2.27128,2.27154,41300000.0
2006-03-15 15:23:00,2.27139,2.27139,2.27113,2.27113,18600000.0
2006-03-15 15:24:00,2.27121,2.27146,2.27098,2.27101,18600000.0
2006-03-15 15:25:00,2.27087,2.27104,2.27077,2.27094,53700000.0
2006-03-15 15:26:00,2.27081,2.27095,2.27081,2.2709,42500000.0
2006-03-15 15:27:00,2.27092,2.27105,2.27086,2.27086,16800000.0
2006-03-15 15:28:00,2.27074,2.27074,2.27032,2.27042,48300000.0
2006-03-15 15:29:00,2.27033,2.27044,2.27015,2.27021,40900000.0
2006-03-15 15:30:00,2.2704,2.27135,2.2704,2.27127,24400000.0
2006-03-15 15:31:00,2.27152,2.2719,2.27152,2.27169,15200000.0
2006-03-15 15:32:00,2.27168,2.2719,2.27141,2.2719,25600000.0
2006-03-15 15:33:00,2.272,2.27205,2.27185,2.27203,40200000.0
2006-03-15 15:34:00,2.27193,2.27201,2.27175,2.27182,22600000.0
2006-03-15 15:35:00,2.27172,2.27209,2.27172,2.27202,58000000.0
2006-03-15 15:36:00,2.27207,2.27226,2.27206,2.27225,39200000.0
2006-03-15 15:37:00,2.27257,2.27271,2.2723,2.2723,37100000.0
2006-03-15 15:38:00,2.27221,2.27221,2.27146,2.27158,54700000.0
2006-03-15 15:39:00,2.27173,2.27179,2.27147,2.27152,34800000.0
2006-03-15 15:40:00,2.27173,2.27176,2.27158,2.27171,21100000.0
2006-03-15 15:41:00,2.27178,2.27178,2.27148,2.27164,36800000.0
2006-03-15 15:42:00,2.27167,2.27176,2.27163,2.27163,30900000.0
2006-03-15 15:43:00,2.27147,2.27181,2.27139,2.27181,33300000.0
2006-03-15 15:44:00,2.27175,2.27208,2.27175,2.27176,55700000.0
2006-03-15 15:45:00,2.27182,2.2721,2.27182,2.27182,47800000.0
2006-03-15 15:46:00,2.27174,2.27183,2.27137,2.27137,22700000.0
2006-03-15 15:47:00,2.27137,2.27163,2.27091,2.27091,31700000.0
2006-03-15 15:48:00,2.27101,2.27105,2.27055,2.27055,54700000.0
2006-03-15 15:49:00,2.27065,2.27116,2.27065,2.27095,62900000.0
2006-03-15 15:50:00,2.27101,2.27101,2.27087,2.27101,27700000.0
2006-03-15 15:51:00,2.27086,2.27088,2.27078,2.27082,40600000.0
2006-03-15 15:52:00,2.27091,2.27096,2.27082,2.27092,52500000.0
2006-03-15 15:53:00,2.2707,2.27079,2.27057,2.27057,23200000.0
2006-03-15 15:54:00,2.27061,2.27094,2.27061,2.27073,48900000.0
2006-03-15 15:55:00,2.27083,2.27096,2.27075,2.27083,37700000.0
2006-03-15 15:56:00,2.27092,2.27111,2.27055,2.27055,38800000.0
2006-03-15 15:57:00,2.2707,2.27077,2.27058,2.27066,54400000.0
2006-03-15 15:58:00,2.2706,2.27076,2.2706,2.27065,34000000.0
2006-03-15 15:59:00,2.27057,2.27064,2.27029,2.27029,36600000.0
2006-03-15 16:00:00,2.27026,2.27051,2.2702,2.27026,41200000.0
2006-03-15 16:01:00,2.27017,2.2703,2.27,2.27001,29600000.0
2006-03-15 16:02:00,2.27007,2.27018,2.27007,2.27018,7200000.0
2006-03-15 16:03:00,2.27031,2.27067,2.27031,2.27041,37100000.0
2006-03-15 16:04:00,2.27043,2.27054,2.27039,2.27043,59200000.0
2006-03-15 16:05:00,2.27036,2.27059,2.27025,2.27048,28900000.0
2006-03-15 16:06:00,2.27042,2.27042,2.26985,2.26985,22000000.0
2006-03-15 16:07:00,2.27005,2.27012,2.26997,2.26997,41800000.0
2006-03-15 16:08:00,2.26977,2.26985,2.26962,2.26967,31300000.0
2006-03-15 16:09:00,2.26953,2.2698,2.26942,2.2698,15400000.0
2006-03-15 16:10:00,2.26973,2.26973,2.26934,2.26936,38700000.0
2006-03-15 16:11:00,2.26942,2.2695,2.26921,2.26935,35600000.0
2006-03-15 16:12:00,2.26927,2.26944,2.2689,2.2689,51500000.0
2006-03-15 16:13:00,2.26875,2.26925,2.26875,2.26925,33200000.0
2006-03-15 16:14:00,2.26958,2.27018,2.26958,2.27018,62099999.0
2006-03-15 16:15:00,2.27024,2.27028,2.26958,2.26958,13500000.0
2006-03-15 16:16:00,2.26956,2.26964,2.26934,2.26943,23500000.0
2006-03-15 16:17:00,2.26936,2.2697,2.2693,2.2697,36000000.0
2006-03-15 16:18:00,2.26962,2.26969,2.26928,2.2695,34300000.0
2006-03-15 16:19:00,2.26949,2.26949,2.26905,2.26912,44200000.0
2006-03-15 16:20:00,2.26904,2.26953,2.26878,2.26949,19700000.0
2006-03-15 16:21:00,2.26965,2.26975,2.26906,2.26909,17300000.0
2006-03-15 16:22:00,2.26927,2.26946,2.26881,2.2689,32000000.0
2006-03-15 16:23:00,2.269,2.26925,2.26876,2.26888,38000000.0
2006-03-15 16:24:00,2.26879,2.26914,2.26858,2.26879,42700000.0
2006-03-15 16:25:00,2.26912,2.26936,2.26907,2.26914,23500000.0
2006-03-15 16:26:00,2.26912,2.26912,2.26871,2.26895,27400000.0
2006-03-15 16:27:00,2.26914,2.2692,2.26894,2.26894,26600000.0
2006-03-15 16:28:00,2.2691,2.26965,2.26886,2.26965,29900000.0
2006-03-15 16:29:00,2.26965,2.26982,2.26951,2.26959,28400000.0
2006-03-15 16:30:00,2.26956,2.26991,2.26956,2.26968,48700000.0
2006-03-15 16:31:00,2.26951,2.26981,2.26947,2.26965,48900000.0
2006-03-15 16:32:00,2.26971,2.26981,2.26954,2.26959,31400000.0
2006-03-15 16:33:00,2.26959,2.26974,2.26936,2.26943,36200000.0
2006-03-15 16:34:00,2.26936,2.26936,2.26897,2.269,55300000.0
2006-03-15 16:35:00,2.26889,2.26946,2.26889,2.26942,26200000.0
2006-03-15 16:36:00,2.26934,2.26943,2.26934,2.26936,17800000.0
2006-03-15 16:37:00,2.26936,2.26939,2.2691,2.26911,47300000.0
2006-03-15 16:38:00,2.26909,2.26958,2.26909,2.26942,26200000.0
2006-03-15 16:39:00,2.26958,2.27003,2.26958,2.27,28400000.0
2006-03-15 16:40:00,2.2702,2.2702,2.26953,2.26965,36000000.0
2006-03-15 16:41:00,2.26983,2.27115,2.26983,2.27105,32400000.0
2006-03-15 16:42:00,2.27122,2.27145,2.27109,2.27129,45000000.0
2006-03-15 16:43:00,2.27155,2.27166,2.27094,2.27094,41500000.0
2006-03-15 16:44:00,2.27047,2.27087,2.27045,2.27064,74400000.0
2006-03-15 16:45:00,2.27068,2.27128,2.27068,2.27128,37800000.0
2006-03-15 16:46:00,2.27125,2.27133,2.27076,2.27133,33700000.0
2006-03-15 16:47:00,2.27138,2.27138,2.27057,2.27093,54900000.0
2006-03-15 16:48:00,2.27096,2.27096,2.27073,2.27087,56200000.0
2006-03-15 16:49:00,2.27071,2.27115,2.2706,2.27115,33000000.0
2006-03-15 16:50:00,2.27096,2.27106,2.27072,2.27072,36000000.0
2006-03-15 16:51:00,2.27067,2.27094,2.27048,2.27054,34000000.0
2006-03-15 16:52:00,2.27044,2.27072,2.27044,2.27072,17600000.0
2006-03-15 16:53:00,2.27057,2.27084,2.27039,2.2708,47500000.0
2006-03-15 16:54:00,2.2708,2.27095,2.27067,2.27071,52600000.0
2006-03-15 16:55:00,2.27054,2.27107,2.27053,2.27068,27900000.0
2006-03-15 16:56:00,2.27077,2.27098,2.27061,2.27092,38600000.0
2006-03-15 16:57:00,2.27049,2.27083,2.27046,2.27059,41500000.0
2006-03-15 16:58:00,2.27043,2.27054,2.27015,2.27015,30700000.0
2006-03-15 16:59:00,2.27018,2.27039,2.27018,2.27038,31100000.0
2006-03-15 17:00:00,2.27021,2.27021,2.26976,2.26976,47200000.0
2006-03-15 17:01:00,2.26984,2.27037,2.26975,2.27032,45700000.0
2006-03-15 17:02:00,2.27018,2.27032,2.26994,2.26994,36700000.0
2006-03-15 17:03:00,2.26966,2.26974,2.2693,2.26952,33500000.0
2006-03-15 17:04:00,2.26938,2.26993,2.26938,2.26988,24900000.0
2006-03-15 17:05:00,2.26977,2.26978,2.26953,2.26978,44200000.0
2006-03-15 17:06:00,2.2697,2.2697,2.26932,2.26955,31600000.0
2006-03-15 17:07:00,2.26962,2.26969,2.26934,2.26943,45700000.0
2006-03-15 17:08:00,2.26939,2.26957,2.26933,2.26957,29900000.0
2006-03-15 17:09:00,2.26974,2.26978,2.26959,2.26978,43200000.0
2006-03-15 17:10:00,2.26981,2.27022,2.2697,2.27011,32900000.0
2006-03-15 17:11:00,2.27024,2.27105,2.27024,2.27072,30300000.0
2006-03-15 17:12:00,2.27075,2.27085,2.2705,2.2705,41200000.0
2006-03-15 17:13:00,2.27049,2.27049,2.26991,2.26993,36000000.0
2006-03-15 17:14:00,2.26981,2.27012,2.26972,2.2701,34900000.0
2006-03-15 17:15:00,2.26998,2.2701,2.2698,2.27004,30000000.0
2006-03-15 17:16:00,2.27012,2.27012,2.26955,2.26955,41200000.0
2006-03-15 17:17:00,2.26954,2.26955,2.26936,2.26945,32700000.0
2006-03-15 17:18:00,2.26959,2.26965,2.26932,2.26943,31500000.0
2006-03-15 17:19:00,2.26953,2.26967,2.26925,2.26967,37500000.0
2006-03-15 17:20:00,2.26996,2.26996,2.26955,2.26987,40200000.0
2006-03-15 17:21:00,2.26995,2.27008,2.26985,2.26997,36000000.0
2006-03-15 17:22:00,2.26982,2.26986,2.26969,2.26978,23100000.0
2006-03-15 17:23:00,2.26985,2.26985,2.2696,2.26979,19200000.0
2006-03-15 17:24:00,2.26978,2.27004,2.26965,2.26995,39800000.0
2006-03-15 17:25:00,2.27011,2.27038,2.26988,2.27028,49100000.0
2006-03-15 17:26:00,2.27028,2.27053,2.27028,2.27053,37000000.0
2006-03-15 17:27:00,2.27042,2.27061,2.26985,2.27,41500000.0
2006-03-15 17:28:00,2.27001,2.27001,2.26966,2.26966,35300000.0
2006-03-15 17:29:00,2.26969,2.26999,2.26969,2.26993,17600000.0
2006-03-15 17:30:00,2.26989,2.27001,2.26953,2.26953,33200000.0
2006-03-15 17:31:00,2.26969,2.26971,2.2695,2.2695,42800000.0
2006-03-15 17:32:00,2.26943,2.26959,2.26934,2.26949,31500000.0
2006-03-15 17:33:00,2.26945,2.26948,2.2691,2.2691,33900000.0
2006-03-15 17:34:00,2.26908,2.26948,2.26908,2.26943,31000000.0
2006-03-15 17:35:00,2.2694,2.26959,2.26933,2.26953,32100000.0
2006-03-15 17:36:00,2.26956,2.26968,2.26914,2.26938,28100000.0
2006-03-15 17:37:00,2.26939,2.26966,2.26934,2.26964,21100000.0
2006-03-15 17:38:00,2.26964,2.26966,2.26924,2.26949,40300000.0
2006-03-15 17:39:00,2.26952,2.26952,2.26909,2.26909,24100000.0
2006-03-15 17:40:00,2.26921,2.26946,2.26909,2.26909,41800000.0
2006-03-15 17:41:00,2.2691,2.26925,2.269,2.269,34000000.0
2006-03-15 17:42:00,2.26909,2.2693,2.26891,2.26926,40000000.0
2006-03-15 17:43:00,2.26932,2.26966,2.26928,2.26963,30500000.0
2006-03-15 17:44:00,2.2695,2.26971,2.26929,2.26929,62400000.0
2006-03-15 17:45:00,2.26913,2.26929,2.26907,2.26918,25800000.0
2006-03-15 17:46:00,2.26919,2.26924,2.26893,2.26913,42200000.0
2006-03-15 17:47:00,2.26897,2.2691,2.26891,2.2691,37500000.0
2006-03-15 17:48:00,2.26906,2.2694,2.26902,2.2694,44400000.0
2006-03-15 17:49:00,2.26943,2.26999,2.26943,2.26978,20500000.0
2006-03-15 17:50:00,2.26969,2.26992,2.26962,2.26989,61400000.0
2006-03-15 17:51:00,2.27001,2.27043,2.27001,2.27032,42100000.0
2006-03-15 17:52:00,2.27028,2.27051,2.27006,2.27051,43600000.0
2006-03-15 17:53:00,2.27035,2.27062,2.27028,2.2705,28400000.0
2006-03-15 17:54:00,2.2703,2.27057,2.2702,2.2703,35600000.0
2006-03-15 17:55:00,2.27031,2.27048,2.27015,2.27029,27500000.0
2006-03-15 17:56:00,2.27038,2.27038,2.26964,2.26964,47100000.0
2006-03-15 17:57:00,2.26962,2.26966,2.26947,2.26957,39900000.0
2006-03-15 17:58:00,2.26986,2.27012,2.26986,2.27012,27600000.0
2006-03-15 17:59:00,2.27006,2.27089,2.26998,2.27089,39600000.0
2006-03-15 18:00:00,2.27109,2.27116,2.27035,2.27035,58700000.0
2006-03-15 18:01:00,2.27042,2.27066,2.27021,2.27039,364900000.0
2006-03-15 18:02:00,2.27046,2.27072,2.2703,2.27039,303700000.0
2006-03-15 18:03:00,2.27044,2.27085,2.27036,2.27036,426700000.0
2006-03-15 18:04:00,2.27044,2.27104,2.27044,2.27097,302300000.0
2006-03-15 18:05:00,2.27105,2.27123,2.27083,2.27099,243500000.0
2006-03-15 18:06:00,2.27102,2.27118,2.27076,2.27097,402700000.0
2006-03-15 18:07:00,2.27085,2.271,2.27009,2.2703,420600000.0
2006-03-15 18:08:00,2.27014,2.27036,2.26988,2.27013,401100000.0
2006-03-15 18:09:00,2.27012,2.27033,2.26999,2.27001,284700000.0
2006-03-15 18:10:00,2.27006,2.27025,2.26991,2.27005,273400000.0
2006-03-15 18:11:00,2.26998,2.27008,2.26979,2.27004,224900000.0
2006-03-15 18:12:00,2.2699,2.27026,2.2699,2.26996,149600000.0
2006-03-15 18:13:00,2.26975,2.26995,2.26969,2.26995,137600000.0
2006-03-15 18:14:00,2.27013,2.27035,2.26972,2.27014,305400000.0
2006-03-15 18:15:00,2.27015,2.2704,2.27,2.27,368400000.0
2006-03-15 18:16:00,2.26994,2.27032,2.26969,2.27017,358000001.0
2006-03-15 18:17:00,2.27024,2.27042,2.27006,2.2701,200700000.0
2006-03-15 18:18:00,2.27032,2.27046,2.27014,2.27017,195500001.0
2006-03-15 18:19:00,2.27008,2.27057,2.27005,2.27028,262200000.0
2006-03-15 18:20:00,2.27025,2.27081,2.27023,2.27074,194300000.0
2006-03-15 18:21:00,2.27065,2.27065,2.26997,2.27033,250000001.0
2006-03-15 18:22:00,2.27023,2.27048,2.27018,2.27047,258799999.0
2006-03-15 18:23:00,2.2704,2.27046,2.27011,2.2702,397200000.0
2006-03-15 18:24:00,2.27016,2.27038,2.27003,2.27028,319400001.0
2006-03-15 18:25:00,2.27035,2.27063,2.2701,2.27032,343100001.0
2006-03-15 18:26:00,2.27032,2.27059,2.27026,2.27026,332299999.0
2006-03-15 18:27:00,2.27041,2.27053,2.27016,2.2702,265300000.0
2006-03-15 18:28:00,2.27021,2.27042,2.27015,2.27018,224099999.0
2006-03-15 18:29:00,2.27013,2.27081,2.27013,2.27064,220800000.0
2006-03-15 18:30:00,2.27069,2.2709,2.27043,2.27052,239500000.0
2006-03-15 18:31:00,2.27045,2.27046,2.2701,2.27046,230299999.0
2006-03-15 18:32:00,2.27058,2.27063,2.27026,2.27037,143100000.0
2006-03-15 18:33:00,2.27042,2.27051,2.27003,2.2703,285300000.0
2006-03-15 18:34:00,2.27035,2.27063,2.27019,2.27063,403799999.0
2006-03-15 18:35:00,2.27079,2.27101,2.27075,2.27098,162000000.0
2006-03-15 18:36:00,2.27103,2.27103,2.27064,2.27064,113100000.0
2006-03-15 18:37:00,2.27058,2.27058,2.2704,2.27047,93900000.0
2006-03-15 18:38:00,2.27045,2.27061,2.27041,2.27045,82200000.0
2006-03-15 18:39:00,2.27047,2.27075,2.27047,2.27063,155800000.0
2006-03-15 18:40:00,2.27053,2.27054,2.27015,2.27016,216500000.0
2006-03-15 18:41:00,2.27017,2.27052,2.27015,2.27017,155300000.0
2006-03-15 18:42:00,2.2701,2.27013,2.26976,2.26994,100000000.0
2006-03-15 18:43:00,2.26987,2.2699,2.26965,2.2697,57300000.0
2006-03-15 18:44:00,2.26972,2.26972,2.26943,2.26943,123300000.0
2006-03-15 18:45:00,2.26942,2.26949,2.26926,2.26932,85900001.0
2006-03-15 18:46:00,2.2693,2.26933,2.26918,2.26918,44900000.0
2006-03-15 18:47:00,2.26906,2.26938,2.26906,2.26938,24700000.0
2006-03-15 18:48:00,2.26923,2.26947,2.26918,2.26935,98500000.0
2006-03-15 18:49:00,2.26957,2.26965,2.26955,2.26958,26200000.0
2006-03-15 18:50:00,2.26928,2.2695,2.26914,2.26927,36700000.0
2006-03-15 18:51:00,2.26919,2.26943,2.26904,2.26904,165700001.0
2006-03-15 18:52:00,2.2691,2.26927,2.26882,2.26882,147800000.0
2006-03-15 18:53:00,2.26884,2.26912,2.26884,2.26905,108600000.0
2006-03-15 18:54:00,2.26906,2.26936,2.26896,2.26916,137600000.0
2006-03-15 18:55:00,2.26915,2.26941,2.26906,2.26909,178700000.0
2006-03-15 18:56:00,2.26914,2.26922,2.2691,2.26915,55600000.0
2006-03-15 18:57:00,2.26917,2.26927,2.26891,2.26891,67700000.0
2006-03-15 18:58:00,2.26897,2.26915,2.26892,2.26901,206600000.0
2006-03-15 18:59:00,2.26907,2.26924,2.26888,2.26917,205000000.0
2006-03-15 19:00:00,2.26919,2.2695,2.26893,2.26914,43000000.0
2006-03-15 19:01:00,2.26897,2.26903,2.26881,2.26881,37200000.0
2006-03-15 19:02:00,2.26877,2.26889,2.26856,2.2687,167100000.0
2006-03-15 19:03:00,2.26874,2.26885,2.26862,2.26863,65400000.0
2006-03-15 19:04:00,2.26868,2.26902,2.26868,2.26894,39800000.0
2006-03-15 19:05:00,2.26878,2.26878,2.26853,2.26859,56600000.0
2006-03-15 19:06:00,2.26853,2.26875,2.2684,2.2686,197800000.0
2006-03-15 19:07:00,2.2686,2.26879,2.26852,2.26875,164400000.0
2006-03-15 19:08:00,2.26891,2.2691,2.26868,2.26901,220400000.0
2006-03-15 19:09:00,2.26895,2.26921,2.26895,2.2692,137100002.0
2006-03-15 19:10:00,2.26911,2.26926,2.26906,2.26917,99300000.0
2006-03-15 19:11:00,2.26916,2.26924,2.26898,2.26898,51900000.0
2006-03-15 19:12:00,2.26892,2.26892,2.26857,2.26883,29000000.0
2006-03-15 19:13:00,2.26884,2.26889,2.26859,2.26865,115100000.0
2006-03-15 19:14:00,2.26858,2.26858,2.26771,2.26771,92700000.0
2006-03-15 19:15:00,2.26767,2.26832,2.2675,2.26832,133900000.0
2006-03-15 19:16:00,2.26849,2.26849,2.2684,2.26844,32600000.0
2006-03-15 19:17:00,2.2685,2.26877,2.26829,2.26835,70100000.0
2006-03-15 19:18:00,2.26818,2.26843,2.26818,2.26833,121800000.0
2006-03-15 19:19:00,2.26825,2.26833,2.26802,2.26802,114099998.0
2006-03-15 19:20:00,2.2681,2.26832,2.2681,2.26815,163100000.0
2006-03-15 19:21:00,2.26803,2.26817,2.26796,2.26814,80100000.0
2006-03-15 19:22:00,2.2681,2.26813,2.26766,2.26768,43300000.0
2006-03-15 19:23:00,2.26739,2.26754,2.2671,2.26723,164100000.0
2006-03-15 19:24:00,2.26738,2.26738,2.26713,2.26725,87400000.0
2006-03-15 19:25:00,2.26733,2.26737,2.26713,2.26737,58700000.0
2006-03-15 19:26:00,2.26744,2.26757,2.26738,2.26757,130300000.0
2006-03-15 19:27:00,2.26763,2.26782,2.26763,2.26768,116700000.0
2006-03-15 19:28:00,2.26773,2.26782,2.2677,2.26774,70100000.0
2006-03-15 19:29:00,2.26764,2.26777,2.2676,2.26765,138300000.0
2006-03-15 19:30:00,2.26759,2.26778,2.2675,2.26773,179200000.0
2006-03-15 19:31:00,2.26761,2.26762,2.26732,2.26733,71200000.0
2006-03-15 19:32:00,2.26716,2.26729,2.26703,2.26729,181800000.0
2006-03-15 19:33:00,2.26724,2.26733,2.26708,2.2672,53100000.0
2006-03-15 19:34:00,2.26731,2.26732,2.2671,2.26712,102700000.0
2006-03-15 19:35:00,2.26712,2.26736,2.26707,2.26716,162900000.0
2006-03-15 19:36:00,2.26716,2.26743,2.26709,2.26728,114600000.0
2006-03-15 19:37:00,2.26743,2.26757,2.2673,2.26739,35200000.0
2006-03-15 19:38:00,2.26725,2.26741,2.26722,2.26736,31600000.0
2006-03-15 19:39:00,2.26728,2.26749,2.26728,2.26749,48700000.0
2006-03-15 19:40:00,2.26748,2.26748,2.2672,2.26728,96500000.0
2006-03-15 19:41:00,2.2674,2.26776,2.26739,2.26765,78700000.0
2006-03-15 19:42:00,2.26783,2.26798,2.26774,2.26776,77000000.0
2006-03-15 19:43:00,2.26782,2.26796,2.26782,2.26792,46100000.0
2006-03-15 19:44:00,2.26793,2.26796,2.26778,2.26779,72700000.0
2006-03-15 19:45:00,2.26778,2.26793,2.26778,2.26786,52100000.0
2006-03-15 19:46:00,2.26796,2.26807,2.26775,2.2679,90200000.0
2006-03-15 19:47:00,2.2679,2.26809,2.2678,2.26792,44300000.0
2006-03-15 19:48:00,2.26783,2.26791,2.2677,2.26771,68700000.0
2006-03-15 19:49:00,2.26784,2.26799,2.2678,2.2678,127400000.0
2006-03-15 19:50:00,2.26778,2.26789,2.26768,2.26768,59300000.0
2006-03-15 19:51:00,2.26765,2.26781,2.26746,2.26752,97400000.0
2006-03-15 19:52:00,2.2675,2.26778,2.2675,2.26772,56800000.0
2006-03-15 19:53:00,2.26772,2.26772,2.2676,2.26761,40800000.0
2006-03-15 19:54:00,2.26775,2.26775,2.26758,2.26766,51900000.0
2006-03-15 19:55:00,2.26762,2.26762,2.26756,2.26762,38500000.0
2006-03-15 19:56:00,2.26774,2.26785,2.26761,2.26761,67600000.0
2006-03-15 19:57:00,2.2676,2.26779,2.26759,2.26766,102000000.0
2006-03-15 19:58:00,2.26757,2.26766,2.2673,2.2673,102700000.0
2006-03-15 19:59:00,2.26727,2.26739,2.26723,2.26725,160700000.0
2006-03-15 20:00:00,2.26732,2.2677,2.26732,2.26762,77700001.0
2006-03-15 20:01:00,2.26757,2.26771,2.26738,2.26763,77700000.0
2006-03-15 20:02:00,2.26752,2.26757,2.26729,2.26743,50400000.0
2006-03-15 20:03:00,2.26751,2.26762,2.26739,2.26752,34800000.0
2006-03-15 20:04:00,2.26758,2.26771,2.2675,2.26771,31900000.0
2006-03-15 20:05:00,2.26774,2.26776,2.26766,2.26768,30300000.0
2006-03-15 20:06:00,2.26763,2.26784,2.26749,2.26749,42000000.0
2006-03-15 20:07:00,2.26762,2.26762,2.26748,2.26762,45400000.0
2006-03-15 20:08:00,2.26759,2.26767,2.26742,2.26742,79900000.0
2006-03-15 20:09:00,2.26751,2.26751,2.26737,2.26737,17800000.0
2006-03-15 20:10:00,2.26753,2.26755,2.26747,2.26754,31400000.0
2006-03-15 20:11:00,2.26747,2.26773,2.26747,2.26752,41700000.0
2006-03-15 20:12:00,2.26752,2.26778,2.26751,2.26772,164800000.0
2006-03-15 20:13:00,2.26764,2.26778,2.26759,2.26762,179900000.0
2006-03-15 20:14:00,2.26755,2.26755,2.26728,2.26733,83400000.0
2006-03-15 20:15:00,2.26739,2.2676,2.26731,2.26732,223000000.0
2006-03-15 20:16:00,2.2672,2.26722,2.26683,2.26712,126400000.0
2006-03-15 20:17:00,2.26721,2.26737,2.26721,2.26735,28800000.0
2006-03-15 20:18:00,2.26747,2.26763,2.26738,2.26738,57200000.0
2006-03-15 20:19:00,2.26742,2.26796,2.26742,2.26796,158300001.0
2006-03-15 20:20:00,2.26795,2.26821,2.26776,2.26815,210100000.0
2006-03-15 20:21:00,2.26811,2.26816,2.26804,2.26806,79500001.0
2006-03-15 20:22:00,2.268,2.26803,2.2679,2.26798,93200000.0
2006-03-15 20:23:00,2.26797,2.2681,2.2679,2.268,150800000.0
2006-03-15 20:24:00,2.26795,2.26808,2.26795,2.26798,46800000.0
2006-03-15 20:25:00,2.26795,2.26808,2.26791,2.26795,216500000.0
2006-03-15 20:26:00,2.26804,2.2682,2.26798,2.26804,150700000.0
2006-03-15 20:27:00,2.26804,2.26815,2.26799,2.26815,123600000.0
2006-03-15 20:28:00,2.26806,2.26817,2.26794,2.26794,214600000.0
2006-03-15 20:29:00,2.2681,2.26826,2.268,2.26813,176600000.0
2006-03-15 20:30:00,2.26814,2.26833,2.26802,2.26816,364299999.0
2006-03-15 20:31:00,2.26804,2.26835,2.26803,2.26803,221900000.0
2006-03-15 20:32:00,2.26811,2.26848,2.26811,2.26825,334500000.0
2006-03-15 20:33:00,2.26812,2.26835,2.2681,2.2682,96500000.0
2006-03-15 20:34:00,2.2682,2.2684,2.26815,2.26819,68600000.0
2006-03-15 20:35:00,2.26824,2.26824,2.26799,2.26803,45200000.0
2006-03-15 20:36:00,2.26791,2.26791,2.26749,2.26768,41400000.0
2006-03-15 20:37:00,2.26761,2.26789,2.26755,2.26773,126800000.0
2006-03-15 20:38:00,2.26781,2.26818,2.26779,2.26793,160000000.0
2006-03-15 20:39:00,2.26802,2.26808,2.26797,2.26797,115800000.0
2006-03-15 20:40:00,2.26803,2.26813,2.26794,2.26798,172700000.0
2006-03-15 20:41:00,2.26798,2.26798,2.26785,2.26785,103400000.0
2006-03-15 20:42:00,2.26782,2.26794,2.26751,2.26751,64200000.0
2006-03-15 20:43:00,2.2676,2.26767,2.26752,2.26767,75200000.0
2006-03-15 20:44:00,2.2677,2.26776,2.26742,2.26742,233700001.0
2006-03-15 20:45:00,2.26735,2.26749,2.26726,2.26742,70800000.0
2006-03-15 20:46:00,2.26741,2.26769,2.26741,2.26747,27400000.0
2006-03-15 20:47:00,2.26737,2.26737,2.26716,2.26727,170900000.0
2006-03-15 20:48:00,2.26733,2.26759,2.26733,2.26741,204799999.0
2006-03-15 20:49:00,2.26742,2.2675,2.26728,2.26745,85000000.0
2006-03-15 20:50:00,2.2675,2.26765,2.26737,2.26737,151600000.0
2006-03-15 20:51:00,2.26738,2.26761,2.26738,2.26751,122900000.0
2006-03-15 20:52:00,2.26753,2.26764,2.26742,2.26762,138800000.0
2006-03-15 20:53:00,2.2677,2.26791,2.26745,2.26764,175899999.0
2006-03-15 20:54:00,2.26772,2.26772,2.26756,2.26764,183100000.0
2006-03-15 20:55:00,2.26765,2.2678,2.26765,2.26771,22900000.0
2006-03-15 20:56:00,2.26776,2.26797,2.26776,2.2678,236000000.0
2006-03-15 20:57:00,2.26785,2.26811,2.2678,2.26788,344400000.0
2006-03-15 20:58:00,2.26788,2.26794,2.26776,2.26788,177400000.0
2006-03-15 20:59:00,2.26785,2.26793,2.26755,2.26755,243400000.0
2006-03-15 21:00:00,2.26748,2.26756,2.26725,2.2674,219700000.0
2006-03-15 21:01:00,2.26744,2.26767,2.26736,2.26753,307900000.0
2006-03-15 21:02:00,2.26755,2.26761,2.26735,2.26749,59700000.0
2006-03-15 21:03:00,2.26755,2.26757,2.2673,2.2673,106900000.0
2006-03-15 21:04:00,2.26722,2.26741,2.26714,2.26718,73500001.0
2006-03-15 21:05:00,2.26725,2.26728,2.26707,2.26707,61700000.0
2006-03-15 21:06:00,2.26703,2.26715,2.26675,2.26715,68300000.0
2006-03-15 21:07:00,2.26735,2.26786,2.26735,2.26783,24800000.0
2006-03-15 21:08:00,2.26807,2.26807,2.26666,2.26666,43400000.0
2006-03-15 21:09:00,2.2663,2.26647,2.26613,2.26647,41800000.0
2006-03-15 21:10:00,2.26659,2.26695,2.26659,2.2667,86400000.0
2006-03-15 21:11:00,2.26667,2.26699,2.26666,2.26671,129900000.0
2006-03-15 21:12:00,2.26684,2.26694,2.26672,2.26694,40300000.0
2006-03-15 21:13:00,2.26702,2.26745,2.26698,2.2672,131300000.0
2006-03-15 21:14:00,2.26741,2.2675,2.26714,2.2675,142800000.0
2006-03-15 21:15:00,2.26735,2.26744,2.26709,2.26713,162800001.0
2006-03-15 21:16:00,2.2672,2.26747,2.26707,2.26747,137500000.0
2006-03-15 21:17:00,2.26753,2.26753,2.26704,2.26704,139700000.0
2006-03-15 21:18:00,2.26705,2.26727,2.26697,2.26714,113700000.0
2006-03-15 21:19:00,2.26712,2.26727,2.26708,2.26727,102200000.0
2006-03-15 21:20:00,2.26733,2.26744,2.26708,2.26722,276499998.0
2006-03-15 21:21:00,2.26728,2.26758,2.26713,2.26741,278200001.0
2006-03-15 21:22:00,2.26739,2.2674,2.26685,2.26732,149000000.0
2006-03-15 21:23:00,2.26745,2.26745,2.26689,2.2669,113800000.0
2006-03-15 21:24:00,2.26692,2.267,2.26678,2.26694,81800000.0
2006-03-15 21:25:00,2.26693,2.26723,2.26693,2.267,36400000.0
2006-03-15 21:26:00,2.26706,2.26713,2.26691,2.26706,28100000.0
2006-03-15 21:27:00,2.26717,2.26736,2.26713,2.26732,60700000.0
2006-03-15 21:28:00,2.26735,2.26744,2.26718,2.26722,128900000.0
2006-03-15 21:29:00,2.26715,2.26724,2.26681,2.26681,45200000.0
2006-03-15 21:30:00,2.26687,2.26687,2.26669,2.2668,26600000.0
2006-03-15 21:31:00,2.26668,2.26692,2.26652,2.26663,30600000.0
2006-03-15 21:32:00,2.26661,2.26668,2.26647,2.26661,229999999.0
2006-03-15 21:33:00,2.2666,2.26664,2.26626,2.26641,77100000.0
2006-03-15 21:34:00,2.26653,2.26665,2.26606,2.26606,152900000.0
2006-03-15 21:35:00,2.26607,2.26621,2.266,2.26621,33500000.0
2006-03-15 21:36:00,2.26612,2.26612,2.26589,2.266,41200000.0
2006-03-15 21:37:00,2.26591,2.26591,2.26562,2.26576,63800000.0
2006-03-15 21:38:00,2.2657,2.26583,2.26561,2.26577,74900000.0
2006-03-15 21:39:00,2.26587,2.26625,2.26587,2.26617,34600000.0
2006-03-15 21:40:00,2.2662,2.2662,2.26596,2.26619,45300000.0
2006-03-15 21:41:00,2.26598,2.26626,2.26598,2.26623,53800000.0
2006-03-15 21:42:00,2.26625,2.26645,2.26603,2.26623,77400000.0
2006-03-15 21:43:00,2.26604,2.26604,2.26536,2.2657,78900000.0
2006-03-15 21:44:00,2.26572,2.26585,2.26542,2.26577,121900000.0
2006-03-15 21:45:00,2.2658,2.2658,2.26561,2.26561,76600000.0
2006-03-15 21:46:00,2.26571,2.26591,2.26564,2.26579,60000000.0
2006-03-15 21:47:00,2.26583,2.26621,2.26583,2.26594,128700001.0
2006-03-15 21:48:00,2.2659,2.2661,2.26571,2.26571,65400000.0
2006-03-15 21:49:00,2.26566,2.26585,2.26556,2.26556,73000000.0
2006-03-15 21:50:00,2.26556,2.26556,2.26508,2.26508,44400000.0
2006-03-15 21:51:00,2.26508,2.26522,2.26498,2.26498,44400000.0
2006-03-15 21:52:00,2.26495,2.2654,2.26495,2.26522,123600000.0
2006-03-15 21:53:00,2.26526,2.26549,2.26522,2.26522,45500000.0
2006-03-15 21:54:00,2.26524,2.26534,2.26512,2.26524,38200000.0
2006-03-15 21:55:00,2.26543,2.26574,2.26543,2.26568,79600000.0
2006-03-15 21:56:00,2.26567,2.26577,2.26554,2.26568,46400000.0
2006-03-15 21:57:00,2.26571,2.26586,2.26571,2.26583,20100000.0
2006-03-15 21:58:00,2.26583,2.26586,2.26566,2.26586,37200000.0
2006-03-15 21:59:00,2.26573,2.26573,2.26515,2.26515,134300000.0
2006-03-15 22:00:00,2.26489,2.2652,2.26489,2.26504,98300000.0
2006-03-15 22:01:00,2.26506,2.26513,2.26496,2.26496,50900000.0
2006-03-15 22:02:00,2.26484,2.26503,2.26472,2.26474,118700000.0
2006-03-15 22:03:00,2.26472,2.26473,2.26456,2.26464,24000000.0
2006-03-15 22:04:00,2.26474,2.2649,2.26472,2.2649,97200000.0
2006-03-15 22:05:00,2.26494,2.26512,2.26489,2.26497,78600000.0
2006-03-15 22:06:00,2.26496,2.26511,2.26491,2.26502,17900000.0
2006-03-15 22:07:00,2.26501,2.26505,2.26492,2.26505,29000000.0
2006-03-15 22:08:00,2.26506,2.26506,2.26487,2.26487,21400000.0
2006-03-15 22:09:00,2.26485,2.26493,2.26463,2.26468,30200000.0
2006-03-15 22:10:00,2.26475,2.26499,2.26463,2.26499,17200000.0
2006-03-15 22:11:00,2.26506,2.26511,2.26495,2.26495,36400000.0
2006-03-15 22:12:00,2.26493,2.26495,2.26479,2.26492,59800000.0
2006-03-15 22:13:00,2.26493,2.26493,2.26485,2.2649,44700000.0
2006-03-15 22:14:00,2.26497,2.26509,2.26497,2.26507,51000001.0
2006-03-15 22:15:00,2.26492,2.26514,2.26491,2.26502,117100000.0
2006-03-15 22:16:00,2.26505,2.26526,2.26493,2.26493,145200000.0
2006-03-15 22:17:00,2.26516,2.26516,2.26496,2.26506,39900000.0
2006-03-15 22:18:00,2.26509,2.26535,2.26505,2.26517,31200000.0
2006-03-15 22:19:00,2.26505,2.26514,2.26493,2.26504,35600000.0
2006-03-15 22:20:00,2.26513,2.26522,2.26505,2.26505,17600000.0
2006-03-15 22:21:00,2.26506,2.26506,2.26496,2.26504,49600000.0
2006-03-15 22:22:00,2.26495,2.26495,2.26453,2.26453,121800000.0
2006-03-15 22:23:00,2.26447,2.26497,2.26447,2.26497,74100000.0
2006-03-15 22:24:00,2.26509,2.26521,2.26509,2.26515,23800000.0
2006-03-15 22:25:00,2.26524,2.2653,2.26512,2.26512,56700000.0
2006-03-15 22:26:00,2.26511,2.26515,2.26508,2.26508,17600000.0
2006-03-15 22:27:00,2.26512,2.26535,2.26512,2.26525,34900000.0
2006-03-15 22:28:00,2.2654,2.26559,2.2654,2.26551,37500000.0
2006-03-15 22:29:00,2.26551,2.26573,2.2655,2.26555,148800000.0
2006-03-15 22:30:00,2.26552,2.26579,2.26548,2.26563,128400000.0
2006-03-15 22:31:00,2.26559,2.26559,2.26535,2.26535,28000000.0
2006-03-15 22:32:00,2.26537,2.26537,2.26522,2.26522,36900000.0
2006-03-15 22:33:00,2.26524,2.26528,2.26515,2.26515,57400000.0
2006-03-15 22:34:00,2.26508,2.26525,2.26495,2.265,71100000.0
2006-03-15 22:35:00,2.26489,2.26523,2.26489,2.26514,30600000.0
2006-03-15 22:36:00,2.26516,2.26516,2.26506,2.26507,35200000.0
2006-03-15 22:37:00,2.26503,2.26503,2.26487,2.2649,32200000.0
2006-03-15 22:38:00,2.26496,2.26502,2.26485,2.26485,56600000.0
2006-03-15 22:39:00,2.2647,2.26477,2.2647,2.2647,10400000.0
2006-03-15 22:40:00,2.26463,2.26493,2.26463,2.2647,39800000.0
2006-03-15 22:41:00,2.26465,2.2647,2.2646,2.26462,37400000.0
2006-03-15 22:42:00,2.26455,2.2647,2.26452,2.26459,56700000.0
2006-03-15 22:43:00,2.26464,2.26479,2.2645,2.26458,104300000.0
2006-03-15 22:44:00,2.26455,2.26485,2.26452,2.26452,62100000.0
2006-03-15 22:45:00,2.26439,2.26455,2.26437,2.26445,52400000.0
2006-03-15 22:46:00,2.26453,2.2646,2.26443,2.26443,118200000.0
2006-03-15 22:47:00,2.26448,2.26463,2.26444,2.26448,37200000.0
2006-03-15 22:48:00,2.26438,2.2645,2.26429,2.26433,64200000.0
2006-03-15 22:49:00,2.26436,2.26449,2.26416,2.26435,75900000.0
2006-03-15 22:50:00,2.26441,2.26441,2.26392,2.26392,35700000.0
2006-03-15 22:51:00,2.26384,2.26404,2.26376,2.26379,88700000.0
2006-03-15 22:52:00,2.2637,2.26378,2.26367,2.26378,50300000.0
2006-03-15 22:53:00,2.264,2.264,2.26363,2.26372,31700000.0
2006-03-15 22:54:00,2.26367,2.26367,2.26336,2.26343,47700000.0
2006-03-15 22:55:00,2.26338,2.26342,2.26321,2.26321,41900000.0
2006-03-15 22:56:00,2.26329,2.26346,2.26308,2.26308,15700000.0
2006-03-15 22:57:00,2.26327,2.26356,2.26327,2.26337,34800000.0
2006-03-15 22:58:00,2.26301,2.26325,2.26279,2.26279,43900000.0
2006-03-15 22:59:00,2.26267,2.26284,2.26267,2.26284,59499999.0
2006-03-15 23:00:00,2.263,2.26334,2.263,2.2632,34000000.0
2006-03-15 23:01:00,2.26319,2.26332,2.26301,2.26327,25300000.0
2006-03-15 23:02:00,2.26322,2.26322,2.26309,2.26322,30500000.0
2006-03-15 23:03:00,2.26317,2.26326,2.26304,2.26325,36400000.0
2006-03-15 23:04:00,2.2631,2.26325,2.26305,2.26325,21000000.0
2006-03-15 23:05:00,2.26318,2.26342,2.26318,2.26325,26800000.0
2006-03-15 23:06:00,2.26318,2.26318,2.2631,2.26318,19900000.0
2006-03-15 23:07:00,2.2631,2.26322,2.2631,2.26315,15600000.0
2006-03-15 23:08:00,2.26337,2.2634,2.26303,2.26314,31100000.0
2006-03-15 23:09:00,2.26323,2.26333,2.26307,2.2632,25100000.0
2006-03-15 23:10:00,2.26296,2.26315,2.26292,2.26302,33800000.0
2006-03-15 23:11:00,2.26298,2.26322,2.26298,2.2631,21200000.0
2006-03-15 23:12:00,2.26314,2.2634,2.26314,2.26331,19000000.0
2006-03-15 23:13:00,2.26332,2.26334,2.26314,2.2632,47000000.0
2006-03-15 23:14:00,2.26321,2.26356,2.26321,2.26326,31000000.0
2006-03-15 23:15:00,2.26346,2.26354,2.26334,2.26344,37900000.0
2006-03-15 23:16:00,2.26346,2.26346,2.26332,2.26333,19000000.0
2006-03-15 23:17:00,2.26335,2.26345,2.26335,2.26335,18900000.0
2006-03-15 23:18:00,2.26362,2.26376,2.26353,2.26353,20600000.0
2006-03-15 23:19:00,2.26333,2.2634,2.26324,2.2634,25500000.0
2006-03-15 23:20:00,2.26347,2.26347,2.26329,2.26335,50000000.0
2006-03-15 23:21:00,2.26352,2.26354,2.26331,2.26354,59900000.0
2006-03-15 23:22:00,2.26357,2.26357,2.26337,2.2634,43400000.0
2006-03-15 23:23:00,2.2634,2.26347,2.2633,2.2634,22300000.0
2006-03-15 23:24:00,2.2634,2.26352,2.26338,2.26345,27900000.0
2006-03-15 23:25:00,2.26347,2.26349,2.26327,2.2634,40900000.0
2006-03-15 23:26:00,2.26343,2.26343,2.26334,2.26343,27900000.0
2006-03-15 23:27:00,2.26329,2.26341,2.26302,2.26302,36700000.0
2006-03-15 23:28:00,2.26304,2.26311,2.26294,2.26295,22800000.0
2006-03-15 23:29:00,2.2629,2.26315,2.2629,2.26315,16000000.0
2006-03-15 23:30:00,2.26305,2.26306,2.26295,2.26295,23000000.0
2006-03-15 23:31:00,2.26283,2.26288,2.26278,2.26278,19600000.0
2006-03-15 23:32:00,2.26271,2.26288,2.26264,2.26279,26500000.0
2006-03-15 23:33:00,2.26284,2.26293,2.26276,2.26293,41600000.0
2006-03-15 23:34:00,2.26304,2.2631,2.26296,2.26296,30600000.0
2006-03-15 23:35:00,2.26279,2.26281,2.26247,2.26252,53500000.0
2006-03-15 23:36:00,2.26256,2.26272,2.26253,2.26253,22100000.0
2006-03-15 23:37:00,2.26253,2.26283,2.26253,2.26283,13200000.0
2006-03-15 23:38:00,2.26306,2.26322,2.2628,2.26316,27900000.0
2006-03-15 23:39:00,2.2632,2.26337,2.26308,2.26323,20500000.0
2006-03-15 23:40:00,2.26306,2.26319,2.26306,2.26315,21100000.0
2006-03-15 23:41:00,2.26302,2.26302,2.26291,2.26291,27000000.0
2006-03-15 23:42:00,2.26301,2.26313,2.26292,2.26313,26000000.0
2006-03-15 23:43:00,2.26332,2.26364,2.26332,2.26347,22900000.0
2006-03-15 23:44:00,2.26365,2.26365,2.26347,2.26352,23100000.0
2006-03-15 23:45:00,2.26344,2.26344,2.26339,2.26339,18600000.0
2006-03-15 23:46:00,2.26336,2.26347,2.26334,2.26342,54700001.0
2006-03-15 23:47:00,2.26334,2.26352,2.26317,2.26342,38800000.0
2006-03-15 23:48:00,2.26323,2.26348,2.26318,2.26348,22500000.0
2006-03-15 23:49:00,2.26339,2.26351,2.26333,2.26336,38300001.0
2006-03-15 23:50:00,2.26358,2.26381,2.26353,2.26373,14300000.0
2006-03-15 23:51:00,2.26382,2.26382,2.26358,2.26358,40600000.0
2006-03-15 23:52:00,2.26366,2.26403,2.26366,2.26392,32400000.0
2006-03-15 23:53:00,2.26388,2.26405,2.26388,2.26398,40600000.0
2006-03-15 23:54:00,2.26411,2.26415,2.26398,2.26407,23100000.0
2006-03-15 23:55:00,2.26403,2.26415,2.26394,2.26397,31400000.0
2006-03-15 23:56:00,2.26407,2.2641,2.26388,2.264,60000000.0
2006-03-15 23:57:00,2.26415,2.26415,2.26397,2.26408,22400000.0
2006-03-15 23:58:00,2.26415,2.26422,2.2639,2.26422,47300000.0
2006-03-15 23:59:00,2.26418,2.2643,2.26412,2.2643,29300000.0
2006-03-16 00:00:00,2.26415,2.26428,2.26415,2.2642,29500000.0
2006-03-16 00:01:00,2.26411,2.26495,2.26411,2.2645,30400000.0
2006-03-16 00:02:00,2.26434,2.26472,2.26411,2.26419,34900000.0
2006-03-16 00:03:00,2.26478,2.26508,2.26459,2.265,35500000.0
2006-03-16 00:04:00,2.26467,2.26483,2.26403,2.26434,26300000.0
2006-03-16 00:05:00,2.2644,2.26493,2.26416,2.26493,30300000.0
2006-03-16 00:06:00,2.26408,2.26463,2.26378,2.26458,43600000.0
2006-03-16 00:07:00,2.26415,2.26497,2.26406,2.26497,45900000.0
2006-03-16 00:08:00,2.26509,2.26515,2.26396,2.26396,21600000.0
2006-03-16 00:09:00,2.2645,2.26497,2.26431,2.26435,49800000.0
2006-03-16 00:10:00,2.26495,2.26508,2.26429,2.26487,33600000.0
2006-03-16 00:11:00,2.26468,2.26489,2.26417,2.26442,22400000.0
2006-03-16 00:12:00,2.26507,2.26507,2.26412,2.26442,37000000.0
2006-03-16 00:13:00,2.26467,2.26506,2.26423,2.26505,36500000.0
2006-03-16 00:14:00,2.26493,2.26521,2.26458,2.26458,77000000.0
2006-03-16 00:15:00,2.26465,2.26508,2.26458,2.26508,47600000.0
2006-03-16 00:16:00,2.26485,2.26517,2.26435,2.26435,30000000.0
2006-03-16 00:17:00,2.26495,2.26497,2.26403,2.26403,26300000.0
2006-03-16 00:18:00,2.26449,2.26471,2.26388,2.26406,31200000.0
2006-03-16 00:19:00,2.26483,2.26483,2.26399,2.26433,33300000.0
2006-03-16 00:20:00,2.26467,2.26473,2.26415,2.26428,38300000.0
2006-03-16 00:21:00,2.2646,2.2646,2.26402,2.26419,8000000.0
2006-03-16 00:22:00,2.26392,2.26456,2.26376,2.26456,58800000.0
2006-03-16 00:23:00,2.26435,2.26485,2.26397,2.26415,59300000.0
2006-03-16 00:24:00,2.26477,2.26477,2.26383,2.26403,31200000.0
2006-03-16 00:25:00,2.26418,2.26418,2.26405,2.26414,22400000.0
2006-03-16 00:26:00,2.26412,2.26421,2.26391,2.26404,44800000.0
2006-03-16 00:27:00,2.2641,2.26434,2.2641,2.26426,19900000.0
2006-03-16 00:28:00,2.26431,2.26431,2.26422,2.26422,7200000.0
2006-03-16 00:29:00,2.26438,2.26451,2.26438,2.26448,19600000.0
2006-03-16 00:30:00,2.26444,2.26444,2.26429,2.26435,39600000.0
2006-03-16 00:31:00,2.26441,2.26458,2.26435,2.26458,39900000.0
2006-03-16 00:32:00,2.26454,2.26456,2.26435,2.26437,38200000.0
2006-03-16 00:33:00,2.2643,2.26432,2.26425,2.26428,17500000.0
2006-03-16 00:34:00,2.26418,2.26437,2.26414,2.26424,26000000.0
2006-03-16 00:35:00,2.2643,2.26446,2.2642,2.26427,61200000.0
2006-03-16 00:36:00,2.26411,2.26411,2.26406,2.26406,6200000.0
2006-03-16 00:37:00,2.26403,2.26408,2.26402,2.26405,26400000.0
2006-03-16 00:38:00,2.26409,2.26409,2.26379,2.26405,33000000.0
2006-03-16 00:39:00,2.26408,2.26419,2.2639,2.2639,56500000.0
2006-03-16 00:40:00,2.2639,2.26393,2.26387,2.2639,18600000.0
2006-03-16 00:41:00,2.2641,2.2641,2.26371,2.26383,21400000.0
2006-03-16 00:42:00,2.26392,2.26404,2.26378,2.26389,25500000.0
2006-03-16 00:43:00,2.26411,2.26411,2.26379,2.2639,23700000.0
2006-03-16 00:44:00,2.26385,2.26395,2.26382,2.26395,39300000.0
2006-03-16 00:45:00,2.26387,2.26403,2.26379,2.26385,36500000.0
2006-03-16 00:46:00,2.26387,2.26437,2.26387,2.26431,46600000.0
2006-03-16 00:47:00,2.26436,2.2647,2.26436,2.26453,26100000.0
2006-03-16 00:48:00,2.26448,2.26448,2.26434,2.26441,17400000.0
2006-03-16 00:49:00,2.26438,2.26452,2.26424,2.26425,40499999.0
2006-03-16 00:50:00,2.26425,2.2643,2.26425,2.2643,8400000.0
2006-03-16 00:51:00,2.26428,2.26435,2.26408,2.26435,22400000.0
2006-03-16 00:52:00,2.2643,2.26442,2.26425,2.26434,9000000.0
2006-03-16 00:53:00,2.26427,2.26437,2.26419,2.26426,41200000.0
2006-03-16 00:54:00,2.26435,2.26452,2.26435,2.26446,38300000.0
2006-03-16 00:55:00,2.2643,2.26441,2.26422,2.26434,29400000.0
2006-03-16 00:56:00,2.26423,2.26423,2.26388,2.26389,25800000.0
2006-03-16 00:57:00,2.26404,2.26435,2.26404,2.26435,23800000.0
2006-03-16 00:58:00,2.26418,2.26434,2.26415,2.26415,20200000.0
2006-03-16 00:59:00,2.26413,2.2643,2.26413,2.2643,23300000.0
2006-03-16 01:00:00,2.26429,2.2643,2.26415,2.26428,46500000.0
2006-03-16 01:01:00,2.26428,2.26442,2.26422,2.26442,31100000.0
2006-03-16 01:02:00,2.26413,2.26424,2.26405,2.26405,17600000.0
2006-03-16 01:03:00,2.26419,2.26443,2.26414,2.26414,41700000.0
2006-03-16 01:04:00,2.26418,2.26423,2.26411,2.26411,26200000.0
2006-03-16 01:05:00,2.26426,2.26426,2.26404,2.26416,23300000.0
2006-03-16 01:06:00,2.2641,2.26425,2.26403,2.26425,44600000.0
2006-03-16 01:07:00,2.26414,2.26436,2.26408,2.26436,24100000.0
2006-03-16 01:08:00,2.26425,2.26425,2.26413,2.26417,29300000.0
2006-03-16 01:09:00,2.2642,2.26435,2.26405,2.26405,21600000.0
2006-03-16 01:10:00,2.26417,2.26424,2.26407,2.26407,41000000.0
2006-03-16 01:11:00,2.26412,2.26412,2.26373,2.26398,42900000.0
2006-03-16 01:12:00,2.26391,2.2641,2.26379,2.26401,37100000.0
2006-03-16 01:13:00,2.26392,2.26403,2.2638,2.2638,17000000.0
2006-03-16 01:14:00,2.26377,2.26394,2.26377,2.26379,24500000.0
2006-03-16 01:15:00,2.2638,2.26401,2.2638,2.26401,13200000.0
2006-03-16 01:16:00,2.26411,2.26411,2.2637,2.2637,30000000.0
2006-03-16 01:17:00,2.26376,2.26394,2.26373,2.26373,26900000.0
2006-03-16 01:18:00,2.26354,2.26354,2.2631,2.26318,32100000.0
2006-03-16 01:19:00,2.26316,2.26326,2.26302,2.26322,41200000.0
2006-03-16 01:20:00,2.26325,2.26359,2.26325,2.26359,31500000.0
2006-03-16 01:21:00,2.26362,2.26366,2.2634,2.26349,50700000.0
2006-03-16 01:22:00,2.26357,2.26357,2.26326,2.26326,25000000.0
2006-03-16 01:23:00,2.26328,2.26335,2.26313,2.26322,37800000.0
2006-03-16 01:24:00,2.26321,2.2633,2.26316,2.2633,28300000.0
2006-03-16 01:25:00,2.26326,2.26358,2.26326,2.26347,22400000.0
2006-03-16 01:26:00,2.26343,2.2636,2.26341,2.26341,22000000.0
2006-03-16 01:27:00,2.26341,2.26365,2.26337,2.26352,32000000.0
2006-03-16 01:28:00,2.26345,2.26348,2.26341,2.26341,23200000.0
2006-03-16 01:29:00,2.26343,2.26343,2.26327,2.26327,22800000.0
2006-03-16 01:30:00,2.2632,2.26331,2.26311,2.26328,40200000.0
2006-03-16 01:31:00,2.26321,2.26321,2.26294,2.2631,44500000.0
2006-03-16 01:32:00,2.2631,2.26313,2.26285,2.26285,31800000.0
2006-03-16 01:33:00,2.26284,2.26315,2.26284,2.26311,42900000.0
2006-03-16 01:34:00,2.26311,2.26323,2.26303,2.26304,45000000.0
2006-03-16 01:35:00,2.26304,2.26325,2.26304,2.26325,23400000.0
2006-03-16 01:36:00,2.26321,2.26321,2.26305,2.26321,8000000.0
2006-03-16 01:37:00,2.26287,2.26287,2.26251,2.26251,37400000.0
2006-03-16 01:38:00,2.26258,2.26263,2.2625,2.26263,22700000.0
2006-03-16 01:39:00,2.26269,2.26308,2.26269,2.26287,54300000.0
2006-03-16 01:40:00,2.26299,2.26307,2.26299,2.26302,13300000.0
2006-03-16 01:41:00,2.26316,2.26329,2.26309,2.26318,30000000.0
2006-03-16 01:42:00,2.26307,2.26314,2.26279,2.26279,34000000.0
2006-03-16 01:43:00,2.26271,2.26294,2.26259,2.26259,32600000.0
2006-03-16 01:44:00,2.26269,2.26314,2.26269,2.26288,21500000.0
2006-03-16 01:45:00,2.26262,2.26262,2.26242,2.26242,26000000.0
2006-03-16 01:46:00,2.26235,2.26249,2.2621,2.2621,39700000.0
2006-03-16 01:47:00,2.26221,2.26234,2.26204,2.26229,41200000.0
2006-03-16 01:48:00,2.26235,2.26235,2.26189,2.26207,36000000.0
2006-03-16 01:49:00,2.26215,2.26237,2.26215,2.26224,39500000.0
2006-03-16 01:50:00,2.26222,2.26239,2.26222,2.26239,25700000.0
2006-03-16 01:51:00,2.26263,2.26283,2.26263,2.26265,27500000.0
2006-03-16 01:52:00,2.26266,2.26299,2.26266,2.26278,45100000.0
2006-03-16 01:53:00,2.26286,2.26316,2.26272,2.26278,41800000.0
2006-03-16 01:54:00,2.26266,2.26292,2.26266,2.26283,54300000.0
2006-03-16 01:55:00,2.26282,2.26289,2.26282,2.26282,32000000.0
2006-03-16 01:56:00,2.26285,2.26296,2.26285,2.26295,41700000.0
2006-03-16 01:57:00,2.26316,2.26323,2.26295,2.26303,62800000.0
2006-03-16 01:58:00,2.26297,2.26297,2.26287,2.26291,27700000.0
2006-03-16 01:59:00,2.26298,2.26311,2.26292,2.26295,35600000.0
2006-03-16 02:00:00,2.263,2.26303,2.26286,2.26303,26700000.0
2006-03-16 02:01:00,2.26295,2.26377,2.26295,2.26377,37400000.0
2006-03-16 02:02:00,2.26394,2.26466,2.26394,2.26466,40300000.0
2006-03-16 02:03:00,2.26468,2.26468,2.26432,2.26432,11600000.0
2006-03-16 02:04:00,2.26442,2.26461,2.26436,2.26451,34200001.0
2006-03-16 02:05:00,2.26458,2.26492,2.26448,2.26468,28700000.0
2006-03-16 02:06:00,2.26475,2.26475,2.26461,2.26472,14000000.0
2006-03-16 02:07:00,2.26463,2.26484,2.2646,2.26464,54400001.0
2006-03-16 02:08:00,2.26454,2.26456,2.26424,2.26434,27800000.0
2006-03-16 02:09:00,2.26439,2.26439,2.2638,2.26384,45200000.0
2006-03-16 02:10:00,2.26397,2.26397,2.26375,2.2639,36100000.0
2006-03-16 02:11:00,2.26378,2.264,2.26378,2.26393,39700000.0
2006-03-16 02:12:00,2.26387,2.26404,2.26387,2.26404,51200000.0
2006-03-16 02:13:00,2.26394,2.26406,2.2639,2.26395,11600000.0
2006-03-16 02:14:00,2.26395,2.26399,2.2638,2.2639,44700000.0
2006-03-16 02:15:00,2.26406,2.26406,2.26378,2.26385,17800000.0
2006-03-16 02:16:00,2.26389,2.2642,2.26389,2.26414,11900000.0
2006-03-16 02:17:00,2.26412,2.26431,2.26412,2.26419,29000000.0
2006-03-16 02:18:00,2.26417,2.26417,2.26382,2.26385,42600000.0
2006-03-16 02:19:00,2.2638,2.26412,2.2638,2.26386,11600000.0
2006-03-16 02:20:00,2.26381,2.26405,2.26373,2.26405,33800000.0
2006-03-16 02:21:00,2.26408,2.26423,2.26399,2.26405,45300000.0
2006-03-16 02:22:00,2.2642,2.26451,2.2642,2.26451,38400000.0
2006-03-16 02:23:00,2.2645,2.26468,2.26435,2.26435,22900000.0
2006-03-16 02:24:00,2.2645,2.2647,2.2645,2.26463,32500000.0
2006-03-16 02:25:00,2.26468,2.26474,2.26468,2.26474,3800000.0
2006-03-16 02:26:00,2.26484,2.26489,2.2644,2.26447,44200000.0
2006-03-16 02:27:00,2.26445,2.26448,2.26416,2.26433,33600000.0
2006-03-16 02:28:00,2.2643,2.26463,2.2643,2.26446,48300001.0
2006-03-16 02:29:00,2.26443,2.26463,2.26443,2.26446,49000000.0
2006-03-16 02:30:00,2.26445,2.26472,2.26436,2.2646,28500000.0
2006-03-16 02:31:00,2.26455,2.26465,2.26444,2.26456,33300000.0
2006-03-16 02:32:00,2.26446,2.26505,2.26446,2.26503,15600000.0
2006-03-16 02:33:00,2.26507,2.26507,2.26475,2.26475,24200000.0
2006-03-16 02:34:00,2.26483,2.26508,2.26483,2.26505,25000000.0
2006-03-16 02:35:00,2.26504,2.26514,2.26494,2.26494,38400000.0
2006-03-16 02:36:00,2.2651,2.2651,2.26492,2.26497,36300000.0
2006-03-16 02:37:00,2.26496,2.26497,2.2648,2.2648,20900000.0
2006-03-16 02:38:00,2.26482,2.26492,2.26465,2.26465,30800000.0
2006-03-16 02:39:00,2.2648,2.26491,2.26472,2.26472,26000000.0
2006-03-16 02:40:00,2.26483,2.2652,2.26483,2.2652,26400000.0
2006-03-16 02:41:00,2.2653,2.26539,2.26518,2.26518,40500000.0
2006-03-16 02:42:00,2.26499,2.265,2.26488,2.26488,15200000.0
2006-03-16 02:43:00,2.26486,2.26486,2.26469,2.26474,35600000.0
2006-03-16 02:44:00,2.26487,2.2649,2.2648,2.2648,24300000.0
2006-03-16 02:45:00,2.26476,2.26476,2.26474,2.26474,15100000.0
2006-03-16 02:46:00,2.26482,2.26493,2.26482,2.26487,30700000.0
2006-03-16 02:47:00,2.26519,2.26549,2.26518,2.26526,30900000.0
2006-03-16 02:48:00,2.26526,2.26526,2.26512,2.26518,28100000.0
2006-03-16 02:49:00,2.26532,2.26532,2.26513,2.26528,69000000.0
2006-03-16 02:50:00,2.26518,2.2652,2.26504,2.2652,30200000.0
2006-03-16 02:51:00,2.26521,2.26547,2.26512,2.26536,21100000.0
2006-03-16 02:52:00,2.26523,2.26533,2.26509,2.26529,21000000.0
2006-03-16 02:53:00,2.2653,2.2653,2.26479,2.26507,47700000.0
2006-03-16 02:54:00,2.26523,2.26524,2.26523,2.26524,6400000.0
2006-03-16 02:55:00,2.26537,2.26549,2.26537,2.26549,40900000.0
2006-03-16 02:56:00,2.26556,2.26558,2.26535,2.26549,24000000.0
2006-03-16 02:57:00,2.26541,2.26541,2.26518,2.26519,29300000.0
2006-03-16 02:58:00,2.26533,2.26551,2.26531,2.26532,26500000.0
2006-03-16 02:59:00,2.26549,2.26549,2.26512,2.26522,27800000.0
2006-03-16 03:00:00,2.26519,2.26547,2.26519,2.26526,24000000.0
2006-03-16 03:01:00,2.26514,2.26547,2.26514,2.26547,30100000.0
2006-03-16 03:02:00,2.26534,2.26534,2.26515,2.26517,25800000.0
2006-03-16 03:03:00,2.26511,2.26523,2.2651,2.2651,33400000.0
2006-03-16 03:04:00,2.26528,2.26569,2.26527,2.26569,32300000.0
2006-03-16 03:05:00,2.26553,2.26565,2.26538,2.26547,19200000.0
2006-03-16 03:06:00,2.26549,2.26595,2.26549,2.26552,30400000.0
2006-03-16 03:07:00,2.26549,2.26549,2.26526,2.26535,33000000.0
2006-03-16 03:08:00,2.26542,2.26546,2.2653,2.26538,24600000.0
2006-03-16 03:09:00,2.26527,2.2655,2.26527,2.26543,30000000.0
2006-03-16 03:10:00,2.26566,2.26566,2.26548,2.26548,26100000.0
2006-03-16 03:11:00,2.26561,2.26573,2.26555,2.26555,9200000.0
2006-03-16 03:12:00,2.26562,2.26568,2.26562,2.26568,5800000.0
2006-03-16 03:13:00,2.26558,2.26558,2.26531,2.26544,33200000.0
2006-03-16 03:14:00,2.26542,2.26549,2.26536,2.26536,14400000.0
2006-03-16 03:15:00,2.26538,2.26559,2.26538,2.26547,26200000.0
2006-03-16 03:16:00,2.26564,2.26598,2.26563,2.26591,23500000.0
2006-03-16 03:17:00,2.26583,2.26604,2.26577,2.26604,27200000.0
2006-03-16 03:18:00,2.26592,2.26592,2.26558,2.26558,22600000.0
2006-03-16 03:19:00,2.26574,2.26574,2.26561,2.26561,11900000.0
2006-03-16 03:20:00,2.26571,2.26572,2.26562,2.26572,23000000.0
2006-03-16 03:21:00,2.2657,2.26593,2.2657,2.2658,53400000.0
2006-03-16 03:22:00,2.26576,2.26576,2.26563,2.2657,31200000.0
2006-03-16 03:23:00,2.26558,2.26575,2.26549,2.26556,24800000.0
2006-03-16 03:24:00,2.26555,2.26559,2.26541,2.26554,27600000.0
2006-03-16 03:25:00,2.26559,2.26559,2.26537,2.26554,22800000.0
2006-03-16 03:26:00,2.26532,2.26551,2.26532,2.26551,23200000.0
2006-03-16 03:27:00,2.26555,2.26564,2.26532,2.26549,53700000.0
2006-03-16 03:28:00,2.26557,2.26557,2.26541,2.26557,26700000.0
2006-03-16 03:29:00,2.26548,2.26563,2.26536,2.26563,14000000.0
2006-03-16 03:30:00,2.26574,2.26594,2.26574,2.26585,20800000.0
2006-03-16 03:31:00,2.26593,2.26598,2.26571,2.26598,55400000.0
2006-03-16 03:32:00,2.26577,2.26581,2.26558,2.26558,38100000.0
2006-03-16 03:33:00,2.2656,2.2656,2.26537,2.26541,35800000.0
2006-03-16 03:34:00,2.26543,2.26543,2.26522,2.26527,24700000.0
2006-03-16 03:35:00,2.26539,2.26541,2.26522,2.26522,34900000.0
2006-03-16 03:36:00,2.26514,2.26523,2.26501,2.26503,32200000.0
2006-03-16 03:37:00,2.26508,2.26524,2.26497,2.26503,29200000.0
2006-03-16 03:38:00,2.26511,2.26528,2.26489,2.26509,30900000.0
2006-03-16 03:39:00,2.26511,2.26522,2.26499,2.26516,32000000.0
2006-03-16 03:40:00,2.26514,2.26532,2.26514,2.26528,23900000.0
2006-03-16 03:41:00,2.26513,2.2652,2.26505,2.2652,25800000.0
2006-03-16 03:42:00,2.26531,2.26541,2.26524,2.26524,28500000.0
2006-03-16 03:43:00,2.26531,2.26541,2.26512,2.26517,38600000.0
2006-03-16 03:44:00,2.26513,2.26532,2.26507,2.26525,35700000.0
2006-03-16 03:45:00,2.26513,2.26517,2.26506,2.2651,17600000.0
2006-03-16 03:46:00,2.26514,2.26514,2.26506,2.26506,7000000.0
2006-03-16 03:47:00,2.26498,2.26498,2.26482,2.26482,7700000.0
2006-03-16 03:48:00,2.2649,2.26508,2.2649,2.26501,23000000.0
2006-03-16 03:49:00,2.26489,2.26489,2.26473,2.26473,14100000.0
2006-03-16 03:50:00,2.26484,2.26498,2.26484,2.26488,16000000.0
2006-03-16 03:51:00,2.26504,2.26504,2.26484,2.2649,28300000.0
2006-03-16 03:52:00,2.26479,2.2649,2.26475,2.26481,55400001.0
2006-03-16 03:53:00,2.26485,2.26499,2.26472,2.26475,54000001.0
2006-03-16 03:54:00,2.26479,2.265,2.26477,2.26477,38400000.0
2006-03-16 03:55:00,2.26473,2.26473,2.26462,2.26462,7200000.0
2006-03-16 03:56:00,2.2646,2.26474,2.2646,2.26464,19800000.0
2006-03-16 03:57:00,2.2648,2.2648,2.2648,2.2648,9600000.0
2006-03-16 03:58:00,2.2649,2.26505,2.26485,2.26505,32000000.0
2006-03-16 03:59:00,2.26474,2.26474,2.26407,2.26416,36300000.0
2006-03-16 04:00:00,2.26404,2.26405,2.26389,2.26405,14400000.0
2006-03-16 04:01:00,2.26404,2.26418,2.264,2.264,14800000.0
2006-03-16 04:02:00,2.26393,2.26393,2.26373,2.26387,52100000.0
2006-03-16 04:03:00,2.26391,2.26393,2.26372,2.26372,22800000.0
2006-03-16 04:04:00,2.26375,2.26403,2.26375,2.26397,22400000.0
2006-03-16 04:05:00,2.26398,2.26419,2.26398,2.26418,22000000.0
2006-03-16 04:06:00,2.26419,2.26432,2.26403,2.26424,36900000.0
2006-03-16 04:07:00,2.26429,2.26457,2.26429,2.26443,28100000.0
2006-03-16 04:08:00,2.26431,2.2646,2.26431,2.26438,64800000.0
2006-03-16 04:09:00,2.26438,2.26449,2.26435,2.26435,21600000.0
2006-03-16 04:10:00,2.26435,2.26461,2.26433,2.26433,38200000.0
2006-03-16 04:11:00,2.26432,2.26437,2.26424,2.26436,28600000.0
2006-03-16 04:12:00,2.2643,2.26456,2.2643,2.26443,41000000.0
2006-03-16 04:13:00,2.26415,2.26433,2.26413,2.26433,37300000.0
2006-03-16 04:14:00,2.26431,2.26449,2.26431,2.26449,6400000.0
2006-03-16 04:15:00,2.26433,2.26442,2.26432,2.26433,19200000.0
2006-03-16 04:16:00,2.26437,2.26437,2.26412,2.26416,31500000.0
2006-03-16 04:17:00,2.26424,2.26452,2.26424,2.26448,33400000.0
2006-03-16 04:18:00,2.26444,2.26446,2.26418,2.26419,39900000.0
2006-03-16 04:19:00,2.26427,2.26437,2.26415,2.2642,31200000.0
2006-03-16 04:20:00,2.26435,2.26435,2.2643,2.2643,7200000.0
2006-03-16 04:21:00,2.26434,2.26441,2.26407,2.26429,47300000.0
2006-03-16 04:22:00,2.26419,2.26454,2.26419,2.26441,23400000.0
2006-03-16 04:23:00,2.26444,2.26465,2.26436,2.26465,20500000.0
2006-03-16 04:24:00,2.26458,2.26467,2.26447,2.26447,59100000.0
2006-03-16 04:25:00,2.26472,2.26504,2.26469,2.26489,22500000.0
2006-03-16 04:26:00,2.26507,2.2651,2.26471,2.26471,23700000.0
2006-03-16 04:27:00,2.26477,2.26511,2.26477,2.26511,13900000.0
2006-03-16 04:28:00,2.26482,2.26483,2.26482,2.26483,3100000.0
2006-03-16 04:29:00,2.26484,2.26484,2.26468,2.26476,12400000.0
2006-03-16 04:30:00,2.26478,2.26478,2.26457,2.26472,44000000.0
2006-03-16 04:31:00,2.2647,2.2648,2.2647,2.2648,6900000.0
2006-03-16 04:32:00,2.26471,2.26499,2.26471,2.26499,39600000.0
2006-03-16 04:33:00,2.26496,2.26504,2.26475,2.2648,25300000.0
2006-03-16 04:34:00,2.2647,2.26496,2.26463,2.26482,30400000.0
2006-03-16 04:35:00,2.26473,2.26504,2.26473,2.26504,9500000.0
2006-03-16 04:36:00,2.26503,2.26503,2.26475,2.26475,15200000.0
2006-03-16 04:37:00,2.26467,2.26481,2.26456,2.26465,43600000.0
2006-03-16 04:38:00,2.26463,2.26499,2.26459,2.26499,23900000.0
2006-03-16 04:39:00,2.26497,2.26509,2.26471,2.26481,30800000.0
2006-03-16 04:40:00,2.26477,2.26497,2.26468,2.26497,28500000.0
2006-03-16 04:41:00,2.26493,2.26494,2.2648,2.26494,20500000.0
2006-03-16 04:42:00,2.26497,2.26511,2.26497,2.26511,14600000.0
2006-03-16 04:43:00,2.26528,2.26528,2.26522,2.26522,15900000.0
2006-03-16 04:44:00,2.26517,2.26527,2.26502,2.26513,36200000.0
2006-03-16 04:45:00,2.26527,2.26527,2.26493,2.26523,32400000.0
2006-03-16 04:46:00,2.26522,2.26534,2.26513,2.26533,36500000.0
2006-03-16 04:47:00,2.26533,2.26537,2.26516,2.26516,26100000.0
2006-03-16 04:48:00,2.26527,2.26552,2.26527,2.2653,25400000.0
2006-03-16 04:49:00,2.26555,2.26555,2.26541,2.26541,24000000.0
2006-03-16 04:50:00,2.26538,2.26558,2.26534,2.26557,32500000.0
2006-03-16 04:51:00,2.26559,2.26566,2.2654,2.26554,33700000.0
2006-03-16 04:52:00,2.2655,2.26551,2.26528,2.26532,25500000.0
2006-03-16 04:53:00,2.2655,2.26554,2.26531,2.26545,42700000.0
2006-03-16 04:54:00,2.26534,2.26553,2.26526,2.26533,40100000.0
2006-03-16 04:55:00,2.26526,2.26526,2.26469,2.26469,39000000.0
2006-03-16 04:56:00,2.26472,2.26483,2.26472,2.26472,23900000.0
2006-03-16 04:57:00,2.26475,2.26503,2.26471,2.26489,24400000.0
2006-03-16 04:58:00,2.26489,2.26502,2.26489,2.26502,14300000.0
2006-03-16 04:59:00,2.26492,2.26492,2.26486,2.26486,3800000.0
2006-03-16 05:00:00,2.26484,2.26501,2.26484,2.26491,17200000.0
2006-03-16 05:01:00,2.26488,2.26536,2.26488,2.26523,37300000.0
2006-03-16 05:02:00,2.26521,2.26529,2.26511,2.26514,21800000.0
2006-03-16 05:03:00,2.26504,2.26519,2.265,2.265,26700000.0
2006-03-16 05:04:00,2.26502,2.26518,2.26502,2.26518,11700000.0
2006-03-16 05:05:00,2.26517,2.26517,2.2649,2.26497,16400000.0
2006-03-16 05:06:00,2.265,2.26517,2.26486,2.2651,46400000.0
2006-03-16 05:07:00,2.26499,2.26501,2.26499,2.26501,15900000.0
2006-03-16 05:08:00,2.26517,2.26517,2.26494,2.26494,16800000.0
2006-03-16 05:09:00,2.26483,2.26485,2.26482,2.26482,9500000.0
2006-03-16 05:10:00,2.26487,2.26487,2.26465,2.26469,18600000.0
2006-03-16 05:11:00,2.26465,2.26485,2.26464,2.26481,20000000.0
2006-03-16 05:12:00,2.2648,2.26492,2.26476,2.26492,40800000.0
2006-03-16 05:13:00,2.26483,2.26497,2.26475,2.26492,35100000.0
2006-03-16 05:14:00,2.26491,2.26496,2.26488,2.26488,31200000.0
2006-03-16 05:15:00,2.26495,2.265,2.26495,2.265,9600000.0
2006-03-16 05:16:00,2.26483,2.26498,2.26483,2.2649,29500000.0
2006-03-16 05:17:00,2.26489,2.26518,2.26489,2.26503,40400000.0
2006-03-16 05:18:00,2.26499,2.26518,2.26495,2.26505,42400000.0
2006-03-16 05:19:00,2.2651,2.26524,2.26497,2.26524,48700000.0
2006-03-16 05:20:00,2.26502,2.26512,2.26493,2.26502,43600000.0
2006-03-16 05:21:00,2.26495,2.26508,2.26495,2.26495,17400000.0
2006-03-16 05:22:00,2.26483,2.26495,2.2648,2.26487,33900000.0
2006-03-16 05:23:00,2.26485,2.26507,2.26483,2.26495,20500000.0
2006-03-16 05:24:00,2.26489,2.26498,2.26487,2.26487,34300000.0
2006-03-16 05:25:00,2.26486,2.26488,2.26468,2.26468,13200000.0
2006-03-16 05:26:00,2.26478,2.2649,2.26475,2.26483,37700000.0
2006-03-16 05:27:00,2.26475,2.2649,2.26472,2.2649,36400000.0
2006-03-16 05:28:00,2.26487,2.26493,2.26479,2.26485,30200000.0
2006-03-16 05:29:00,2.2649,2.26494,2.26481,2.26488,19000000.0
2006-03-16 05:30:00,2.26497,2.26519,2.2649,2.26507,62399999.0
2006-03-16 05:31:00,2.26489,2.26493,2.26487,2.26487,19400000.0
2006-03-16 05:32:00,2.26496,2.26511,2.26492,2.26492,22000000.0
2006-03-16 05:33:00,2.26504,2.26507,2.26493,2.26493,14000000.0
2006-03-16 05:34:00,2.26474,2.26491,2.26474,2.26478,20200000.0
2006-03-16 05:35:00,2.26486,2.26506,2.26486,2.26506,31400000.0
2006-03-16 05:36:00,2.26491,2.26506,2.26487,2.26496,53400000.0
2006-03-16 05:37:00,2.26503,2.26512,2.26499,2.26506,24300000.0
2006-03-16 05:38:00,2.26495,2.265,2.2649,2.265,18300000.0
2006-03-16 05:39:00,2.26496,2.26511,2.26491,2.26509,42199999.0
2006-03-16 05:40:00,2.26501,2.26529,2.26501,2.26502,17700000.0
2006-03-16 05:41:00,2.26497,2.26501,2.26493,2.26493,27400000.0
2006-03-16 05:42:00,2.26487,2.26507,2.26475,2.26475,38100000.0
2006-03-16 05:43:00,2.26473,2.26477,2.26469,2.26477,14000000.0
2006-03-16 05:44:00,2.2647,2.26488,2.2647,2.26487,15900000.0
2006-03-16 05:45:00,2.26508,2.26508,2.26493,2.26503,28500000.0
2006-03-16 05:46:00,2.26504,2.26546,2.26504,2.26526,28600000.0
2006-03-16 05:47:00,2.26525,2.26542,2.26523,2.26542,22000000.0
2006-03-16 05:48:00,2.26543,2.2655,2.26532,2.2654,23000000.0
2006-03-16 05:49:00,2.26535,2.2655,2.2653,2.26532,45500000.0
2006-03-16 05:50:00,2.2654,2.26547,2.2653,2.26533,50700000.0
2006-03-16 05:51:00,2.26539,2.26539,2.26538,2.26538,11000000.0
2006-03-16 05:52:00,2.26542,2.26557,2.26542,2.26556,11100000.0
2006-03-16 05:53:00,2.26541,2.26548,2.26522,2.26527,35500000.0
2006-03-16 05:54:00,2.26512,2.26522,2.26498,2.2652,42900000.0
2006-03-16 05:55:00,2.26527,2.26531,2.26507,2.26507,24700000.0
2006-03-16 05:56:00,2.26502,2.26506,2.265,2.26506,21900000.0
2006-03-16 05:57:00,2.26505,2.26527,2.265,2.2651,38800000.0
2006-03-16 05:58:00,2.26502,2.26527,2.26502,2.26507,26500000.0
2006-03-16 05:59:00,2.2652,2.26526,2.26515,2.2652,24800000.0
2006-03-16 06:00:00,2.26509,2.26527,2.26508,2.26508,26800000.0
2006-03-16 06:01:00,2.26515,2.26515,2.26495,2.26497,24000000.0
2006-03-16 06:02:00,2.26488,2.26498,2.26488,2.26491,24000000.0
2006-03-16 06:03:00,2.26493,2.26506,2.26493,2.26494,19100000.0
2006-03-16 06:04:00,2.26494,2.26496,2.26494,2.26496,7200000.0
2006-03-16 06:05:00,2.26491,2.26506,2.26491,2.26506,21200000.0
2006-03-16 06:06:00,2.26506,2.26517,2.26489,2.26501,50700000.0
2006-03-16 06:07:00,2.265,2.2651,2.26484,2.26484,19700000.0
2006-03-16 06:08:00,2.26496,2.26538,2.26492,2.26522,44400000.0
2006-03-16 06:09:00,2.26524,2.26546,2.26517,2.26517,35700000.0
2006-03-16 06:10:00,2.2651,2.26545,2.2651,2.26515,35200000.0
2006-03-16 06:11:00,2.26508,2.26549,2.26504,2.26549,44500000.0
2006-03-16 06:12:00,2.26538,2.2656,2.26536,2.2654,22900000.0
2006-03-16 06:13:00,2.26534,2.2655,2.26534,2.26548,26400000.0
2006-03-16 06:14:00,2.26538,2.26548,2.2653,2.2653,16500000.0
2006-03-16 06:15:00,2.26548,2.26572,2.26547,2.26547,52299998.0
2006-03-16 06:16:00,2.26555,2.26555,2.26535,2.2655,9400000.0
2006-03-16 06:17:00,2.26527,2.26527,2.26511,2.26523,37800000.0
2006-03-16 06:18:00,2.26527,2.26529,2.26513,2.2652,28700000.0
2006-03-16 06:19:00,2.26506,2.2652,2.26505,2.2652,17600000.0
2006-03-16 06:20:00,2.26518,2.26522,2.26518,2.26522,7200000.0
2006-03-16 06:21:00,2.26514,2.26527,2.26504,2.26516,12700000.0
2006-03-16 06:22:00,2.26508,2.26521,2.26501,2.26521,31400000.0
2006-03-16 06:23:00,2.26518,2.26522,2.26494,2.26494,42700000.0
2006-03-16 06:24:00,2.26505,2.26519,2.26505,2.26507,15200000.0
2006-03-16 06:25:00,2.26493,2.26521,2.26491,2.26504,32000000.0
2006-03-16 06:26:00,2.26513,2.26518,2.265,2.26518,23700000.0
2006-03-16 06:27:00,2.26513,2.26513,2.26487,2.26487,17300000.0
2006-03-16 06:28:00,2.26485,2.26503,2.26478,2.26503,47100000.0
2006-03-16 06:29:00,2.26498,2.26525,2.26497,2.26503,36800000.0
2006-03-16 06:30:00,2.26513,2.26513,2.26497,2.26497,14200000.0
2006-03-16 06:31:00,2.26493,2.26515,2.2649,2.26512,70600000.0
2006-03-16 06:32:00,2.26519,2.26519,2.26487,2.26503,38900000.0
2006-03-16 06:33:00,2.26492,2.26505,2.26479,2.26479,33600000.0
2006-03-16 06:34:00,2.26483,2.26491,2.26476,2.26491,26600000.0
2006-03-16 06:35:00,2.26491,2.26514,2.26491,2.26502,20500000.0
2006-03-16 06:36:00,2.26491,2.26507,2.26487,2.26487,28700000.0
2006-03-16 06:37:00,2.26484,2.26496,2.26484,2.26492,14400000.0
2006-03-16 06:38:00,2.26498,2.26529,2.26498,2.26505,62300000.0
2006-03-16 06:39:00,2.26512,2.26533,2.26504,2.2651,28100000.0
2006-03-16 06:40:00,2.26518,2.26518,2.26508,2.26508,11600000.0
2006-03-16 06:41:00,2.26508,2.26524,2.26499,2.26499,26200000.0
2006-03-16 06:42:00,2.26498,2.26513,2.26491,2.265,32300000.0
2006-03-16 06:43:00,2.2649,2.26506,2.26489,2.26498,32100000.0
2006-03-16 06:44:00,2.26492,2.26504,2.26491,2.26504,16700000.0
2006-03-16 06:45:00,2.265,2.26513,2.26489,2.26497,39200000.0
2006-03-16 06:46:00,2.26482,2.26535,2.26474,2.26535,28000000.0
2006-03-16 06:47:00,2.2656,2.2656,2.26474,2.26474,25500000.0
2006-03-16 06:48:00,2.26438,2.26463,2.26435,2.26458,46800000.0
2006-03-16 06:49:00,2.26464,2.26472,2.26436,2.26436,18400000.0
2006-03-16 06:50:00,2.26456,2.26456,2.26409,2.26415,42499999.0
2006-03-16 06:51:00,2.26424,2.26431,2.26409,2.26413,23900000.0
2006-03-16 06:52:00,2.26421,2.26446,2.26421,2.26437,27500000.0
2006-03-16 06:53:00,2.26433,2.26449,2.26427,2.26449,35100000.0
2006-03-16 06:54:00,2.26459,2.26469,2.26432,2.26435,20600000.0
2006-03-16 06:55:00,2.26444,2.26486,2.26434,2.26467,47400000.0
2006-03-16 06:56:00,2.26481,2.26481,2.26437,2.2646,31200000.0
2006-03-16 06:57:00,2.26468,2.26468,2.26445,2.26447,11600000.0
2006-03-16 06:58:00,2.26438,2.26481,2.26438,2.26466,40400000.0
2006-03-16 06:59:00,2.26461,2.26472,2.26455,2.26472,22400000.0
2006-03-16 07:00:00,2.2646,2.26465,2.26434,2.26442,37700000.0
2006-03-16 07:01:00,2.2644,2.26472,2.2644,2.26459,29800000.0
2006-03-16 07:02:00,2.2646,2.26479,2.26454,2.26479,24300000.0
2006-03-16 07:03:00,2.26481,2.26506,2.26481,2.26506,7400000.0
2006-03-16 07:04:00,2.26504,2.26507,2.26461,2.26461,43100000.0
2006-03-16 07:05:00,2.26472,2.26487,2.26469,2.26476,14900000.0
2006-03-16 07:06:00,2.26492,2.26498,2.26483,2.26483,36500000.0
2006-03-16 07:07:00,2.26477,2.2648,2.26461,2.2647,31200000.0
2006-03-16 07:08:00,2.26464,2.26474,2.26463,2.26468,22000000.0
2006-03-16 07:09:00,2.26462,2.2648,2.26454,2.2648,32000000.0
2006-03-16 07:10:00,2.26452,2.26468,2.26441,2.26441,33700000.0
2006-03-16 07:11:00,2.26444,2.26475,2.26444,2.26475,12000000.0
2006-03-16 07:12:00,2.26476,2.26491,2.26462,2.26469,24700000.0
2006-03-16 07:13:00,2.26465,2.26471,2.26455,2.26458,42000000.0
2006-03-16 07:14:00,2.26443,2.26462,2.26443,2.26457,24100000.0
2006-03-16 07:15:00,2.26471,2.26471,2.26442,2.26445,29800000.0
2006-03-16 07:16:00,2.26446,2.26471,2.26433,2.26447,51100000.0
2006-03-16 07:17:00,2.26435,2.26467,2.26435,2.26445,32800000.0
2006-03-16 07:18:00,2.26448,2.26459,2.26445,2.26459,34600000.0
2006-03-16 07:19:00,2.26458,2.26493,2.26452,2.26493,34000000.0
2006-03-16 07:20:00,2.26495,2.26503,2.26487,2.26491,31400000.0
2006-03-16 07:21:00,2.26488,2.26496,2.26482,2.26496,17500000.0
2006-03-16 07:22:00,2.26481,2.26501,2.26473,2.26473,34800000.0
2006-03-16 07:23:00,2.26487,2.26493,2.2647,2.26483,53800000.0
2006-03-16 07:24:00,2.26488,2.26489,2.26467,2.2648,51800000.0
2006-03-16 07:25:00,2.26476,2.26492,2.26469,2.26471,38400000.0
2006-03-16 07:26:00,2.26467,2.26482,2.26465,2.26466,24300000.0
2006-03-16 07:27:00,2.26467,2.26492,2.26467,2.26475,54300000.0
2006-03-16 07:28:00,2.26458,2.2648,2.26458,2.26479,25400000.0
2006-03-16 07:29:00,2.26477,2.2648,2.26462,2.26471,32400000.0
2006-03-16 07:30:00,2.26478,2.26493,2.26474,2.26475,34500000.0
2006-03-16 07:31:00,2.26464,2.26469,2.26457,2.26458,46400000.0
2006-03-16 07:32:00,2.26465,2.26475,2.26447,2.26451,23400000.0
2006-03-16 07:33:00,2.2644,2.26457,2.26437,2.26457,28100000.0
2006-03-16 07:34:00,2.26448,2.26471,2.26448,2.26451,25800000.0
2006-03-16 07:35:00,2.26448,2.26463,2.26448,2.26461,28100000.0
2006-03-16 07:36:00,2.26464,2.26476,2.26451,2.26451,23100000.0
2006-03-16 07:37:00,2.2645,2.26455,2.2644,2.2644,19600000.0
2006-03-16 07:38:00,2.26453,2.26474,2.26453,2.26474,45700000.0
2006-03-16 07:39:00,2.26466,2.26498,2.26466,2.26497,35300000.0
2006-03-16 07:40:00,2.26474,2.26474,2.26441,2.26443,19900000.0
2006-03-16 07:41:00,2.26453,2.26453,2.26447,2.26447,14200000.0
2006-03-16 07:42:00,2.26436,2.26436,2.26406,2.26425,45700000.0
2006-03-16 07:43:00,2.26418,2.26427,2.26382,2.26382,27700000.0
2006-03-16 07:44:00,2.26389,2.26407,2.26388,2.26405,17900000.0
2006-03-16 07:45:00,2.26428,2.26431,2.26416,2.26416,52700000.0
2006-03-16 07:46:00,2.26421,2.26432,2.26401,2.26401,57400000.0
2006-03-16 07:47:00,2.26389,2.2639,2.2635,2.2635,18600000.0
2006-03-16 07:48:00,2.26348,2.26376,2.2633,2.26376,53300000.0
2006-03-16 07:49:00,2.26381,2.26381,2.2637,2.26377,39000000.0
2006-03-16 07:50:00,2.26378,2.26378,2.2636,2.2636,31400000.0
2006-03-16 07:51:00,2.26356,2.26385,2.26349,2.26349,33500000.0
2006-03-16 07:52:00,2.26374,2.26413,2.26374,2.26378,48600000.0
2006-03-16 07:53:00,2.26381,2.26391,2.26381,2.26391,24100000.0
2006-03-16 07:54:00,2.26385,2.26407,2.26379,2.26379,35400000.0
2006-03-16 07:55:00,2.26383,2.2641,2.26371,2.26391,38700000.0
2006-03-16 07:56:00,2.26378,2.26389,2.26368,2.26368,16200000.0
2006-03-16 07:57:00,2.26379,2.26382,2.26357,2.2637,39000000.0
2006-03-16 07:58:00,2.26387,2.26407,2.26387,2.26394,21800000.0
2006-03-16 07:59:00,2.2639,2.26419,2.26386,2.26416,29600000.0
2006-03-16 08:00:00,2.26433,2.26433,2.26397,2.264,29400000.0
2006-03-16 08:01:00,2.26402,2.26416,2.26397,2.26402,62500000.0
2006-03-16 08:02:00,2.26394,2.26414,2.26394,2.2641,18400000.0
2006-03-16 08:03:00,2.26396,2.26404,2.26383,2.26404,51800001.0
2006-03-16 08:04:00,2.26384,2.26389,2.26378,2.26385,40300000.0
2006-03-16 08:05:00,2.26375,2.26424,2.26375,2.26399,33400000.0
2006-03-16 08:06:00,2.26392,2.2641,2.26391,2.2641,40200000.0
2006-03-16 08:07:00,2.26416,2.26417,2.26397,2.26401,26200000.0
2006-03-16 08:08:00,2.26405,2.26415,2.26389,2.26398,32400000.0
2006-03-16 08:09:00,2.26422,2.26433,2.26419,2.26426,50200000.0
2006-03-16 08:10:00,2.2643,2.26469,2.2643,2.26456,39500000.0
2006-03-16 08:11:00,2.26456,2.26478,2.26456,2.26468,35100000.0
2006-03-16 08:12:00,2.26471,2.26491,2.26471,2.26481,38500000.0
2006-03-16 08:13:00,2.26475,2.26475,2.26443,2.26451,21800000.0
2006-03-16 08:14:00,2.26483,2.26486,2.26464,2.26464,21400000.0
2006-03-16 08:15:00,2.26472,2.2649,2.26464,2.26469,79400000.0
2006-03-16 08:16:00,2.26442,2.26442,2.26418,2.26422,16000000.0
2006-03-16 08:17:00,2.26433,2.26433,2.26427,2.2643,11600000.0
2006-03-16 08:18:00,2.26423,2.26444,2.26413,2.26431,24200000.0
2006-03-16 08:19:00,2.26433,2.26433,2.26413,2.26428,18900000.0
2006-03-16 08:20:00,2.26402,2.26409,2.26395,2.264,39900000.0
2006-03-16 08:21:00,2.2639,2.26403,2.2639,2.26403,28400000.0
2006-03-16 08:22:00,2.26398,2.26415,2.26396,2.26396,31100000.0
2006-03-16 08:23:00,2.26395,2.26395,2.26392,2.26392,20900000.0
2006-03-16 08:24:00,2.2639,2.26419,2.2639,2.26397,28300000.0
2006-03-16 08:25:00,2.26401,2.26415,2.2639,2.26403,55999999.0
2006-03-16 08:26:00,2.2641,2.26411,2.26393,2.26402,23500000.0
2006-03-16 08:27:00,2.26401,2.26411,2.26388,2.26403,28400000.0
2006-03-16 08:28:00,2.26407,2.26424,2.26407,2.2641,41100000.0
2006-03-16 08:29:00,2.26419,2.26419,2.2641,2.26411,24200000.0
2006-03-16 08:30:00,2.26396,2.26424,2.26389,2.26402,21100000.0
2006-03-16 08:31:00,2.26429,2.26455,2.26421,2.26448,59200000.0
2006-03-16 08:32:00,2.26459,2.2647,2.26459,2.26461,7900000.0
2006-03-16 08:33:00,2.26477,2.26502,2.26461,2.26502,59800001.0
2006-03-16 08:34:00,2.26488,2.26508,2.26488,2.26502,38100000.0
2006-03-16 08:35:00,2.26493,2.26493,2.26454,2.26454,18000000.0
2006-03-16 08:36:00,2.26457,2.26495,2.26453,2.26495,25200000.0
2006-03-16 08:37:00,2.26505,2.26505,2.26471,2.26471,9800000.0
2006-03-16 08:38:00,2.26447,2.26447,2.26425,2.26425,66299998.0
2006-03-16 08:39:00,2.26434,2.26474,2.26434,2.26474,25500000.0
2006-03-16 08:40:00,2.26471,2.26479,2.2646,2.26479,25900000.0
2006-03-16 08:41:00,2.26467,2.26483,2.26453,2.26465,27300000.0
2006-03-16 08:42:00,2.26463,2.26463,2.2646,2.2646,7600000.0
2006-03-16 08:43:00,2.26456,2.26467,2.26433,2.26441,38800000.0
2006-03-16 08:44:00,2.26444,2.26463,2.26439,2.26442,19700000.0
2006-03-16 08:45:00,2.26433,2.26452,2.26426,2.26452,26800000.0
2006-03-16 08:46:00,2.26451,2.26463,2.26437,2.26458,39100000.0
2006-03-16 08:47:00,2.2648,2.2648,2.26452,2.2646,53700000.0
2006-03-16 08:48:00,2.26466,2.26482,2.26466,2.26474,20700000.0
2006-03-16 08:49:00,2.26511,2.26525,2.26492,2.2652,34100000.0
2006-03-16 08:50:00,2.26517,2.26546,2.26517,2.26546,31800000.0
2006-03-16 08:51:00,2.26542,2.26567,2.26542,2.26548,19500000.0
2006-03-16 08:52:00,2.26551,2.26564,2.2654,2.26557,25700000.0
2006-03-16 08:53:00,2.26565,2.26573,2.26557,2.26572,57000000.0
2006-03-16 08:54:00,2.26557,2.26566,2.26542,2.26545,37400000.0
2006-03-16 08:55:00,2.26539,2.26542,2.2651,2.2652,31000000.0
2006-03-16 08:56:00,2.26499,2.26517,2.26495,2.26495,41400000.0
2006-03-16 08:57:00,2.26486,2.26505,2.2648,2.26505,50900000.0
2006-03-16 08:58:00,2.26515,2.26515,2.26481,2.26496,23000000.0
2006-03-16 08:59:00,2.26502,2.26525,2.26502,2.26525,39800000.0
2006-03-16 09:00:00,2.2652,2.2653,2.2651,2.26525,32000000.0
2006-03-16 09:01:00,2.2655,2.26555,2.26544,2.26544,33500000.0
2006-03-16 09:02:00,2.26554,2.26587,2.26553,2.26553,39300000.0
2006-03-16 09:03:00,2.26568,2.26608,2.26568,2.26608,22000000.0
2006-03-16 09:04:00,2.26626,2.26635,2.26611,2.26635,30800000.0
2006-03-16 09:05:00,2.26654,2.26707,2.26654,2.26688,25700000.0
2006-03-16 09:06:00,2.26706,2.2673,2.2666,2.2666,33100000.0
2006-03-16 09:07:00,2.26638,2.26668,2.26635,2.26645,33100000.0
2006-03-16 09:08:00,2.26635,2.26636,2.26611,2.26611,26000000.0
2006-03-16 09:09:00,2.26609,2.26639,2.26608,2.26639,31000000.0
2006-03-16 09:10:00,2.26635,2.26686,2.26632,2.26686,33600000.0
2006-03-16 09:11:00,2.26695,2.26725,2.26674,2.26715,35200000.0
2006-03-16 09:12:00,2.2671,2.26748,2.2671,2.26726,27700000.0
2006-03-16 09:13:00,2.26736,2.26773,2.2673,2.2673,43899999.0
2006-03-16 09:14:00,2.2673,2.26744,2.2673,2.26744,11700000.0
2006-03-16 09:15:00,2.26748,2.2677,2.26742,2.26755,37600000.0
2006-03-16 09:16:00,2.26754,2.26754,2.26724,2.26742,9600000.0
2006-03-16 09:17:00,2.26757,2.26774,2.26757,2.26768,22600000.0
2006-03-16 09:18:00,2.26759,2.26767,2.26743,2.26748,10400000.0
2006-03-16 09:19:00,2.26746,2.26773,2.26746,2.26759,44800000.0
2006-03-16 09:20:00,2.26766,2.26778,2.26743,2.26743,32500000.0
2006-03-16 09:21:00,2.26764,2.26772,2.2673,2.2673,25800000.0
2006-03-16 09:22:00,2.2674,2.26764,2.2673,2.26747,41900000.0
2006-03-16 09:23:00,2.26733,2.26741,2.26711,2.26738,33500000.0
2006-03-16 09:24:00,2.2672,2.26731,2.26719,2.26719,24000000.0
2006-03-16 09:25:00,2.26686,2.26697,2.26671,2.26677,51000000.0
2006-03-16 09:26:00,2.26679,2.2668,2.26668,2.26668,32300000.0
2006-03-16 09:27:00,2.26694,2.26694,2.26683,2.26692,28600000.0
2006-03-16 09:28:00,2.26682,2.26682,2.26652,2.26669,22400000.0
2006-03-16 09:29:00,2.26679,2.26721,2.26679,2.26719,28100000.0
2006-03-16 09:30:00,2.26703,2.26714,2.26685,2.26702,69800000.0
2006-03-16 09:31:00,2.26699,2.26726,2.26699,2.26707,49600000.0
2006-03-16 09:32:00,2.26704,2.26714,2.26688,2.26688,38400000.0
2006-03-16 09:33:00,2.26701,2.26705,2.26661,2.26663,45400000.0
2006-03-16 09:34:00,2.267,2.26734,2.26684,2.26696,32100000.0
2006-03-16 09:35:00,2.26742,2.26761,2.26742,2.26745,36500000.0
2006-03-16 09:36:00,2.26732,2.26738,2.26701,2.26701,51900000.0
2006-03-16 09:37:00,2.26687,2.26687,2.26664,2.26666,31000000.0
2006-03-16 09:38:00,2.26657,2.26675,2.26647,2.2666,51400000.0
2006-03-16 09:39:00,2.26669,2.26737,2.26669,2.26722,37000000.0
2006-03-16 09:40:00,2.26717,2.2673,2.26715,2.26715,49800001.0
2006-03-16 09:41:00,2.26711,2.26711,2.2668,2.2668,17100000.0
2006-03-16 09:42:00,2.2666,2.26683,2.26642,2.26683,29800000.0
2006-03-16 09:43:00,2.26682,2.26702,2.2668,2.26683,27600000.0
2006-03-16 09:44:00,2.26681,2.26692,2.26662,2.26687,25200000.0
2006-03-16 09:45:00,2.26683,2.26699,2.26675,2.26678,36600000.0
2006-03-16 09:46:00,2.26685,2.26692,2.26663,2.26663,36400000.0
2006-03-16 09:47:00,2.2663,2.26648,2.26624,2.26645,26100000.0
2006-03-16 09:48:00,2.26622,2.26622,2.26593,2.26595,53400000.0
2006-03-16 09:49:00,2.26598,2.26608,2.26583,2.26591,22600000.0
2006-03-16 09:50:00,2.2659,2.26606,2.26588,2.26594,59700000.0
2006-03-16 09:51:00,2.26627,2.26627,2.26616,2.26616,43500000.0
2006-03-16 09:52:00,2.26633,2.26634,2.26612,2.26627,23200000.0
2006-03-16 09:53:00,2.26635,2.26639,2.26618,2.2662,26700000.0
2006-03-16 09:54:00,2.2662,2.26675,2.26607,2.26675,47800000.0
2006-03-16 09:55:00,2.26701,2.26721,2.26688,2.26688,21500000.0
2006-03-16 09:56:00,2.26678,2.26742,2.26673,2.26737,34800000.0
2006-03-16 09:57:00,2.26742,2.26781,2.26738,2.26769,27700000.0
2006-03-16 09:58:00,2.26782,2.26782,2.26732,2.26756,36000000.0
2006-03-16 09:59:00,2.26782,2.26782,2.26762,2.26762,45900000.0
2006-03-16 10:00:00,2.26754,2.26763,2.26722,2.26722,32800000.0
2006-03-16 10:01:00,2.26749,2.26766,2.26749,2.26761,25300000.0
2006-03-16 10:02:00,2.26778,2.26779,2.26757,2.26772,31200000.0
2006-03-16 10:03:00,2.26788,2.26793,2.2676,2.26776,35400000.0
2006-03-16 10:04:00,2.26768,2.26776,2.26736,2.26773,35700000.0
2006-03-16 10:05:00,2.2679,2.26807,2.26758,2.26791,51500000.0
2006-03-16 10:06:00,2.26807,2.26837,2.26807,2.26811,37700000.0
2006-03-16 10:07:00,2.26826,2.26837,2.26797,2.26797,36700000.0
2006-03-16 10:08:00,2.26778,2.26792,2.26768,2.26792,26300000.0
2006-03-16 10:09:00,2.26764,2.26788,2.26757,2.2677,48600001.0
2006-03-16 10:10:00,2.26775,2.26785,2.26774,2.26782,10400000.0
2006-03-16 10:11:00,2.26774,2.26804,2.26774,2.268,37500000.0
2006-03-16 10:12:00,2.26775,2.2678,2.26768,2.2678,28000000.0
2006-03-16 10:13:00,2.26777,2.26783,2.26755,2.2676,27700000.0
2006-03-16 10:14:00,2.26749,2.2676,2.26729,2.26737,30000000.0
2006-03-16 10:15:00,2.2675,2.26763,2.26734,2.26746,17800000.0
2006-03-16 10:16:00,2.26736,2.26752,2.26735,2.26752,34600000.0
2006-03-16 10:17:00,2.26755,2.26764,2.26735,2.26749,50900000.0
2006-03-16 10:18:00,2.26722,2.26745,2.26716,2.26745,23400000.0
2006-03-16 10:19:00,2.26727,2.26743,2.26724,2.26724,29600000.0
2006-03-16 10:20:00,2.26726,2.26732,2.26698,2.26701,34200001.0
2006-03-16 10:21:00,2.26698,2.26708,2.26691,2.26708,42300000.0
2006-03-16 10:22:00,2.26696,2.26729,2.26689,2.26729,43400000.0
2006-03-16 10:23:00,2.26729,2.26749,2.26714,2.26749,55100000.0
2006-03-16 10:24:00,2.26731,2.26755,2.2673,2.26755,17500000.0
2006-03-16 10:25:00,2.26735,2.26769,2.26727,2.26745,36600000.0
2006-03-16 10:26:00,2.26739,2.26749,2.26723,2.26749,27100000.0
2006-03-16 10:27:00,2.26748,2.26769,2.26744,2.2676,36500000.0
2006-03-16 10:28:00,2.26755,2.26766,2.26743,2.26743,48300000.0
2006-03-16 10:29:00,2.26742,2.2675,2.26734,2.2675,27600000.0
2006-03-16 10:30:00,2.26737,2.26751,2.26734,2.26742,41300000.0
2006-03-16 10:31:00,2.26745,2.26753,2.26732,2.2674,27500000.0
2006-03-16 10:32:00,2.26725,2.26763,2.2672,2.26763,40000000.0
2006-03-16 10:33:00,2.26775,2.2678,2.26763,2.26763,48700000.0
2006-03-16 10:34:00,2.2676,2.26772,2.2676,2.2677,21400000.0
2006-03-16 10:35:00,2.26772,2.26772,2.26753,2.26753,38500000.0
2006-03-16 10:36:00,2.26756,2.26773,2.26746,2.26773,21800000.0
2006-03-16 10:37:00,2.26802,2.26816,2.26797,2.26816,67000000.0
2006-03-16 10:38:00,2.26822,2.26822,2.26778,2.26796,17000000.0
2006-03-16 10:39:00,2.26792,2.2684,2.26792,2.2684,30300000.0
2006-03-16 10:40:00,2.26844,2.26844,2.26815,2.26817,30700000.0
2006-03-16 10:41:00,2.2682,2.26836,2.26808,2.26831,30900000.0
2006-03-16 10:42:00,2.2683,2.2683,2.26804,2.26809,26400000.0
2006-03-16 10:43:00,2.26806,2.26834,2.26806,2.26834,30400000.0
2006-03-16 10:44:00,2.26826,2.26831,2.26791,2.268,42700000.0
2006-03-16 10:45:00,2.26808,2.26821,2.26789,2.26808,38200000.0
2006-03-16 10:46:00,2.26823,2.2684,2.26814,2.26823,31600000.0
2006-03-16 10:47:00,2.26823,2.26844,2.26819,2.26844,41200000.0
2006-03-16 10:48:00,2.26844,2.26868,2.26844,2.2686,45300000.0
2006-03-16 10:49:00,2.26873,2.26903,2.26873,2.26903,17100000.0
2006-03-16 10:50:00,2.26881,2.26881,2.2686,2.2686,26200000.0
2006-03-16 10:51:00,2.26858,2.26878,2.26855,2.26861,41300000.0
2006-03-16 10:52:00,2.26863,2.26868,2.26846,2.26854,43000000.0
2006-03-16 10:53:00,2.26851,2.26851,2.26827,2.26827,19600000.0
2006-03-16 10:54:00,2.26833,2.2686,2.26833,2.26847,30600000.0
2006-03-16 10:55:00,2.26853,2.26897,2.26853,2.26875,54100000.0
2006-03-16 10:56:00,2.26863,2.26879,2.26853,2.26858,20300000.0
2006-03-16 10:57:00,2.26848,2.26867,2.26842,2.26867,32600000.0
2006-03-16 10:58:00,2.26859,2.26859,2.26824,2.26835,35100000.0
2006-03-16 10:59:00,2.26848,2.26865,2.26815,2.26821,59300000.0
2006-03-16 11:00:00,2.26813,2.26827,2.26809,2.26827,36200000.0
2006-03-16 11:01:00,2.26816,2.26816,2.26774,2.26774,22400000.0
2006-03-16 11:02:00,2.26782,2.26796,2.26767,2.26785,22300000.0
2006-03-16 11:03:00,2.26776,2.26776,2.26736,2.26736,34600000.0
2006-03-16 11:04:00,2.26739,2.2676,2.26739,2.26752,41100000.0
2006-03-16 11:05:00,2.26755,2.26762,2.26731,2.26736,35100000.0
2006-03-16 11:06:00,2.26766,2.26768,2.26715,2.26732,35000000.0
2006-03-16 11:07:00,2.26711,2.26714,2.26686,2.26714,37100000.0
2006-03-16 11:08:00,2.2671,2.26729,2.26694,2.26694,34200000.0
2006-03-16 11:09:00,2.26683,2.2675,2.26683,2.26742,48900000.0
2006-03-16 11:10:00,2.26743,2.26772,2.26743,2.26749,21300000.0
2006-03-16 11:11:00,2.26752,2.26754,2.26733,2.26739,33400000.0
2006-03-16 11:12:00,2.26723,2.26723,2.26705,2.26715,15300000.0
2006-03-16 11:13:00,2.2671,2.2671,2.26687,2.26692,34200000.0
2006-03-16 11:14:00,2.26707,2.26723,2.26697,2.26697,71400000.0
2006-03-16 11:15:00,2.26689,2.26689,2.2666,2.26661,36500000.0
2006-03-16 11:16:00,2.26628,2.26645,2.26617,2.26617,33300000.0
2006-03-16 11:17:00,2.26618,2.26618,2.26595,2.26595,26500000.0
2006-03-16 11:18:00,2.26612,2.26633,2.26612,2.26633,24000000.0
2006-03-16 11:19:00,2.26606,2.26606,2.26583,2.26599,32400000.0
2006-03-16 11:20:00,2.26603,2.26622,2.26594,2.26622,71900000.0
2006-03-16 11:21:00,2.26615,2.26644,2.26615,2.26626,43500000.0
2006-03-16 11:22:00,2.26626,2.26637,2.26612,2.26636,44100000.0
2006-03-16 11:23:00,2.26638,2.26641,2.26616,2.26616,43000000.0
2006-03-16 11:24:00,2.26628,2.2663,2.26601,2.26604,32300000.0
2006-03-16 11:25:00,2.26613,2.26621,2.266,2.26601,30500000.0
2006-03-16 11:26:00,2.26601,2.26604,2.26592,2.26604,28800000.0
2006-03-16 11:27:00,2.26615,2.2667,2.26615,2.2665,42700000.0
2006-03-16 11:28:00,2.26645,2.26658,2.26603,2.26603,30700000.0
2006-03-16 11:29:00,2.26594,2.26594,2.26527,2.26527,42000000.0
2006-03-16 11:30:00,2.26494,2.26612,2.26482,2.26605,28700000.0
2006-03-16 11:31:00,2.26613,2.2665,2.266,2.26637,36300000.0
2006-03-16 11:32:00,2.26622,2.26623,2.26593,2.26606,23100000.0
2006-03-16 11:33:00,2.26587,2.2659,2.26552,2.26563,25500000.0
2006-03-16 11:34:00,2.2656,2.26568,2.26506,2.26529,32100000.0
2006-03-16 11:35:00,2.26533,2.2656,2.26521,2.26521,50000000.0
2006-03-16 11:36:00,2.26514,2.26514,2.26447,2.26462,46900000.0
2006-03-16 11:37:00,2.26437,2.26437,2.264,2.26429,24600000.0
2006-03-16 11:38:00,2.26436,2.26466,2.26431,2.26457,33000000.0
2006-03-16 11:39:00,2.26457,2.26483,2.2645,2.26483,54800000.0
2006-03-16 11:40:00,2.26474,2.26537,2.26474,2.26537,19700000.0
2006-03-16 11:41:00,2.26517,2.26532,2.26516,2.26517,35600000.0
2006-03-16 11:42:00,2.2651,2.26543,2.2651,2.26521,41900000.0
2006-03-16 11:43:00,2.26522,2.2654,2.26512,2.26512,17600000.0
2006-03-16 11:44:00,2.26505,2.26514,2.26497,2.26508,33800000.0
2006-03-16 11:45:00,2.26514,2.26514,2.26478,2.2648,18300000.0
2006-03-16 11:46:00,2.26481,2.26494,2.26461,2.2648,29800000.0
2006-03-16 11:47:00,2.26495,2.26495,2.26468,2.26482,44699999.0
2006-03-16 11:48:00,2.26463,2.26469,2.26428,2.26438,21000000.0
2006-03-16 11:49:00,2.26437,2.2644,2.26417,2.26431,20000000.0
2006-03-16 11:50:00,2.26434,2.26446,2.26415,2.26428,27600000.0
2006-03-16 11:51:00,2.2646,2.26478,2.26454,2.26467,38500000.0
2006-03-16 11:52:00,2.26489,2.26516,2.26489,2.26515,25200000.0
2006-03-16 11:53:00,2.26516,2.26537,2.26506,2.26521,25000000.0
2006-03-16 11:54:00,2.2651,2.2651,2.26473,2.26495,35100000.0
2006-03-16 11:55:00,2.26497,2.26516,2.26467,2.26467,40500000.0
2006-03-16 11:56:00,2.2647,2.2648,2.26462,2.26465,60000000.0
2006-03-16 11:57:00,2.26476,2.26476,2.26408,2.26424,36400000.0
2006-03-16 11:58:00,2.26437,2.26454,2.26435,2.26435,31900000.0
2006-03-16 11:59:00,2.26441,2.26476,2.26441,2.26457,33300000.0
2006-03-16 12:00:00,2.26458,2.26458,2.26438,2.26441,38400000.0
2006-03-16 12:01:00,2.26452,2.26508,2.26452,2.2649,38900000.0
2006-03-16 12:02:00,2.26484,2.26498,2.2648,2.26494,28300000.0
2006-03-16 12:03:00,2.26499,2.26517,2.26487,2.26489,22100000.0
2006-03-16 12:04:00,2.26479,2.26499,2.26463,2.26463,34000000.0
2006-03-16 12:05:00,2.26473,2.26487,2.26467,2.26469,29000000.0
2006-03-16 12:06:00,2.2649,2.26495,2.26474,2.26484,22200000.0
2006-03-16 12:07:00,2.26482,2.2649,2.2647,2.26482,38000000.0
2006-03-16 12:08:00,2.26489,2.26507,2.26475,2.26491,42600000.0
2006-03-16 12:09:00,2.26496,2.26514,2.26483,2.26483,29200000.0
2006-03-16 12:10:00,2.26457,2.26457,2.26398,2.26398,37500000.0
2006-03-16 12:11:00,2.26401,2.2643,2.26393,2.2643,27000000.0
2006-03-16 12:12:00,2.26414,2.26414,2.26352,2.26369,39800000.0
2006-03-16 12:13:00,2.26359,2.26396,2.26359,2.26369,45500000.0
2006-03-16 12:14:00,2.26374,2.26382,2.2636,2.26367,42500000.0
2006-03-16 12:15:00,2.26358,2.26368,2.26339,2.26342,26300000.0
2006-03-16 12:16:00,2.2632,2.26342,2.26296,2.26296,43100000.0
2006-03-16 12:17:00,2.26306,2.26354,2.26306,2.26322,18700000.0
2006-03-16 12:18:00,2.26333,2.26342,2.26316,2.26324,61500000.0
2006-03-16 12:19:00,2.26332,2.2638,2.26332,2.26373,27400000.0
2006-03-16 12:20:00,2.2638,2.26437,2.2638,2.26437,26700000.0
2006-03-16 12:21:00,2.2644,2.26469,2.26413,2.26413,30200000.0
2006-03-16 12:22:00,2.26426,2.26457,2.26426,2.26443,29500000.0
2006-03-16 12:23:00,2.26457,2.26457,2.26412,2.26432,55800000.0
2006-03-16 12:24:00,2.26443,2.26452,2.26436,2.26447,46700000.0
2006-03-16 12:25:00,2.26483,2.26499,2.26459,2.26462,46500000.0
2006-03-16 12:26:00,2.26478,2.265,2.26478,2.2649,14800000.0
2006-03-16 12:27:00,2.26492,2.26519,2.26477,2.26477,52400000.0
2006-03-16 12:28:00,2.26474,2.2649,2.26465,2.26487,25300000.0
2006-03-16 12:29:00,2.2648,2.2648,2.26429,2.26437,47600000.0
2006-03-16 12:30:00,2.26454,2.26475,2.2644,2.2644,48500000.0
2006-03-16 12:31:00,2.2643,2.26451,2.26422,2.2643,32300000.0
2006-03-16 12:32:00,2.26433,2.26436,2.26405,2.26415,25400000.0
2006-03-16 12:33:00,2.26404,2.26417,2.26386,2.2639,27100000.0
2006-03-16 12:34:00,2.26391,2.26399,2.26331,2.26331,46600000.0
2006-03-16 12:35:00,2.26319,2.2633,2.26319,2.26323,30000000.0
2006-03-16 12:36:00,2.26338,2.26361,2.26338,2.26351,26700000.0
2006-03-16 12:37:00,2.26354,2.26375,2.26346,2.26368,31300000.0
2006-03-16 12:38:00,2.26362,2.26373,2.26354,2.26357,43400000.0
2006-03-16 12:39:00,2.26353,2.26364,2.26349,2.26359,38200000.0
2006-03-16 12:40:00,2.2635,2.2635,2.26324,2.26327,42400000.0
2006-03-16 12:41:00,2.26319,2.26349,2.26319,2.26339,44000000.0
2006-03-16 12:42:00,2.26332,2.26347,2.26321,2.26336,59500000.0
2006-03-16 12:43:00,2.26328,2.26345,2.2631,2.2631,30100000.0
2006-03-16 12:44:00,2.26305,2.26318,2.26302,2.26312,21400000.0
2006-03-16 12:45:00,2.26317,2.26324,2.26278,2.26294,38100000.0
2006-03-16 12:46:00,2.26268,2.26288,2.2626,2.2628,21200000.0
2006-03-16 12:47:00,2.26273,2.26295,2.26253,2.26294,55700000.0
2006-03-16 12:48:00,2.26311,2.26334,2.26311,2.26329,53900000.0
2006-03-16 12:49:00,2.26344,2.26344,2.263,2.26325,46900000.0
2006-03-16 12:50:00,2.26324,2.26324,2.26277,2.2631,30000000.0
2006-03-16 12:51:00,2.26307,2.26327,2.26259,2.26259,18900000.0
2006-03-16 12:52:00,2.26272,2.26283,2.26221,2.26221,13800000.0
2006-03-16 12:53:00,2.26242,2.26278,2.26222,2.26278,69600000.0
2006-03-16 12:54:00,2.26276,2.26276,2.26252,2.2627,39300000.0
2006-03-16 12:55:00,2.26255,2.26255,2.26233,2.26253,22200000.0
2006-03-16 12:56:00,2.26237,2.26261,2.26198,2.26198,41600000.0
2006-03-16 12:57:00,2.26164,2.26186,2.26155,2.26186,20700000.0
2006-03-16 12:58:00,2.26191,2.2621,2.26178,2.26209,33400000.0
2006-03-16 12:59:00,2.26219,2.26257,2.26219,2.26257,68700000.0
2006-03-16 13:00:00,2.26247,2.26247,2.26191,2.26191,41600000.0
2006-03-16 13:01:00,2.26198,2.26223,2.26198,2.26221,41400000.0
2006-03-16 13:02:00,2.26229,2.2624,2.2619,2.2619,61800000.0
2006-03-16 13:03:00,2.26168,2.26192,2.26157,2.26157,38900000.0
2006-03-16 13:04:00,2.26158,2.26193,2.26158,2.26193,22400000.0
2006-03-16 13:05:00,2.26196,2.26196,2.26175,2.26183,27100000.0
2006-03-16 13:06:00,2.26175,2.26198,2.26168,2.26168,30500000.0
2006-03-16 13:07:00,2.26169,2.26189,2.26167,2.26173,47100000.0
2006-03-16 13:08:00,2.26189,2.26189,2.26162,2.2618,34600000.0
2006-03-16 13:09:00,2.26195,2.26195,2.26167,2.26167,28700000.0
2006-03-16 13:10:00,2.26172,2.26225,2.26172,2.26218,34500000.0
2006-03-16 13:11:00,2.26224,2.26251,2.26207,2.26243,38900000.0
2006-03-16 13:12:00,2.26244,2.26255,2.26229,2.26229,21000000.0
2006-03-16 13:13:00,2.26236,2.26258,2.26236,2.26246,33600000.0
2006-03-16 13:14:00,2.26239,2.2627,2.26238,2.2627,31800000.0
2006-03-16 13:15:00,2.2628,2.26305,2.26257,2.26299,49700000.0
2006-03-16 13:16:00,2.26289,2.26311,2.26277,2.26311,25300000.0
2006-03-16 13:17:00,2.26338,2.26356,2.26338,2.26341,39600000.0
2006-03-16 13:18:00,2.2635,2.26371,2.26345,2.26345,29400000.0
2006-03-16 13:19:00,2.26357,2.26389,2.26357,2.26382,16200000.0
2006-03-16 13:20:00,2.2638,2.26393,2.26374,2.26385,49800000.0
2006-03-16 13:21:00,2.26401,2.26407,2.26383,2.26393,40400000.0
2006-03-16 13:22:00,2.26378,2.26378,2.26352,2.26361,31500000.0
2006-03-16 13:23:00,2.26349,2.26389,2.26339,2.26388,37000000.0
2006-03-16 13:24:00,2.26373,2.26382,2.26358,2.26377,43800001.0
2006-03-16 13:25:00,2.26383,2.26403,2.26371,2.26403,18800000.0
2006-03-16 13:26:00,2.26408,2.26422,2.26401,2.26422,30400000.0
2006-03-16 13:27:00,2.26427,2.2645,2.26424,2.2645,52300000.0
2006-03-16 13:28:00,2.26446,2.26458,2.26417,2.26417,32400000.0
2006-03-16 13:29:00,2.2641,2.2642,2.26394,2.26394,44200000.0
2006-03-16 13:30:00,2.264,2.26425,2.264,2.26425,5600000.0
2006-03-16 13:31:00,2.26431,2.26444,2.26428,2.26444,26300000.0
2006-03-16 13:32:00,2.26439,2.26445,2.26427,2.26427,53800000.0
2006-03-16 13:33:00,2.26422,2.26457,2.26422,2.26443,50800000.0
2006-03-16 13:34:00,2.2645,2.26471,2.26421,2.26448,36500000.0
2006-03-16 13:35:00,2.26465,2.26465,2.26417,2.26417,45000000.0
2006-03-16 13:36:00,2.26405,2.26432,2.26395,2.2642,28900000.0
2006-03-16 13:37:00,2.26404,2.26416,2.2637,2.26389,44100000.0
2006-03-16 13:38:00,2.26398,2.26402,2.26377,2.26391,33700000.0
2006-03-16 13:39:00,2.26383,2.26383,2.26356,2.26383,39300000.0
2006-03-16 13:40:00,2.26375,2.26403,2.26374,2.26383,36100000.0
2006-03-16 13:41:00,2.26373,2.26377,2.26367,2.26377,67000000.0
2006-03-16 13:42:00,2.26381,2.26381,2.26362,2.26381,27800000.0
2006-03-16 13:43:00,2.26364,2.26401,2.26364,2.2639,39000000.0
2006-03-16 13:44:00,2.26408,2.26418,2.26389,2.26396,30500000.0
2006-03-16 13:45:00,2.26389,2.26389,2.26361,2.26373,44900000.0
2006-03-16 13:46:00,2.26388,2.26398,2.2638,2.26398,63200000.0
2006-03-16 13:47:00,2.26385,2.26385,2.26349,2.2636,40100000.0
2006-03-16 13:48:00,2.26351,2.26372,2.26324,2.26324,24100000.0
2006-03-16 13:49:00,2.26334,2.26348,2.26333,2.26339,27700000.0
2006-03-16 13:50:00,2.26331,2.26344,2.26327,2.26344,31800000.0
2006-03-16 13:51:00,2.26333,2.26337,2.26315,2.26315,27200000.0
2006-03-16 13:52:00,2.26353,2.26382,2.26336,2.26375,34500000.0
2006-03-16 13:53:00,2.26374,2.2638,2.26346,2.26362,28500000.0
2006-03-16 13:54:00,2.26364,2.26383,2.2633,2.26352,50500000.0
2006-03-16 13:55:00,2.26354,2.2636,2.26332,2.26356,43600000.0
2006-03-16 13:56:00,2.2633,2.26364,2.2633,2.2635,35900000.0
2006-03-16 13:57:00,2.26349,2.26365,2.26348,2.26348,54200000.0
2006-03-16 13:58:00,2.26346,2.26374,2.26337,2.26374,28000000.0
2006-03-16 13:59:00,2.2636,2.26377,2.26349,2.26377,29600000.0
2006-03-16 14:00:00,2.26378,2.26395,2.26366,2.26385,38600000.0
2006-03-16 14:01:00,2.26388,2.26416,2.26387,2.2639,25700000.0
2006-03-16 14:02:00,2.26371,2.26384,2.26334,2.26334,25700000.0
2006-03-16 14:03:00,2.26361,2.26413,2.26361,2.26408,24000000.0
2006-03-16 14:04:00,2.26416,2.2644,2.26416,2.2644,18800000.0
2006-03-16 14:05:00,2.26438,2.26457,2.26438,2.26451,31700000.0
2006-03-16 14:06:00,2.26452,2.26469,2.26449,2.26454,24600000.0
2006-03-16 14:07:00,2.26447,2.26462,2.26441,2.26441,31500000.0
2006-03-16 14:08:00,2.26454,2.26489,2.26454,2.26463,88099998.0
2006-03-16 14:09:00,2.2649,2.26524,2.2649,2.26517,31600000.0
2006-03-16 14:10:00,2.26514,2.26542,2.26483,2.26485,54700000.0
2006-03-16 14:11:00,2.26465,2.26493,2.26439,2.26439,47900000.0
2006-03-16 14:12:00,2.26459,2.26459,2.2643,2.26437,40300000.0
2006-03-16 14:13:00,2.26444,2.26463,2.26427,2.26458,26800000.0
2006-03-16 14:14:00,2.2646,2.2647,2.26437,2.2647,42300000.0
2006-03-16 14:15:00,2.2646,2.26465,2.26433,2.26465,49400001.0
2006-03-16 14:16:00,2.26449,2.26471,2.26448,2.26465,35700000.0
2006-03-16 14:17:00,2.2646,2.26489,2.2646,2.26464,24500000.0
2006-03-16 14:18:00,2.26469,2.26497,2.26469,2.26487,39000000.0
2006-03-16 14:19:00,2.26481,2.26499,2.26455,2.26455,32100000.0
2006-03-16 14:20:00,2.26458,2.26473,2.26453,2.2647,58600000.0
2006-03-16 14:21:00,2.2646,2.26475,2.26447,2.26447,25900000.0
2006-03-16 14:22:00,2.26453,2.26479,2.26433,2.2644,25900000.0
2006-03-16 14:23:00,2.26443,2.2646,2.26443,2.26444,38700000.0
2006-03-16 14:24:00,2.26449,2.26488,2.26449,2.26472,43300000.0
2006-03-16 14:25:00,2.26463,2.26497,2.26463,2.26497,24600000.0
2006-03-16 14:26:00,2.26484,2.26484,2.26447,2.26447,49900000.0
2006-03-16 14:27:00,2.26439,2.26448,2.26425,2.26448,24800000.0
2006-03-16 14:28:00,2.26418,2.26452,2.26418,2.26427,58999999.0
2006-03-16 14:29:00,2.26448,2.26448,2.26433,2.26433,38100000.0
2006-03-16 14:30:00,2.26441,2.2646,2.26434,2.2646,44700000.0
2006-03-16 14:31:00,2.26464,2.26464,2.26442,2.26448,26800000.0
2006-03-16 14:32:00,2.26423,2.26433,2.264,2.26433,18900000.0
2006-03-16 14:33:00,2.26441,2.26445,2.26424,2.26445,28700000.0
2006-03-16 14:34:00,2.26454,2.26465,2.26435,2.26464,43800000.0
2006-03-16 14:35:00,2.26454,2.26494,2.26454,2.26477,26500000.0
2006-03-16 14:36:00,2.26472,2.26492,2.26448,2.26448,37300000.0
2006-03-16 14:37:00,2.26436,2.26478,2.26436,2.26463,28600000.0
2006-03-16 14:38:00,2.26466,2.26487,2.26464,2.26466,35800000.0
2006-03-16 14:39:00,2.26452,2.26467,2.26432,2.26432,28700000.0
2006-03-16 14:40:00,2.26447,2.26475,2.26447,2.26454,32600000.0
2006-03-16 14:41:00,2.26438,2.26464,2.26438,2.26464,38200000.0
2006-03-16 14:42:00,2.26477,2.26479,2.26456,2.26465,30200000.0
2006-03-16 14:43:00,2.26461,2.26486,2.26451,2.2647,44000000.0
2006-03-16 14:44:00,2.26464,2.26473,2.26448,2.26468,28600000.0
2006-03-16 14:45:00,2.26464,2.26477,2.26446,2.26463,67000000.0
2006-03-16 14:46:00,2.26468,2.2647,2.26437,2.26437,38100000.0
2006-03-16 14:47:00,2.26441,2.26455,2.26404,2.26404,45500000.0
2006-03-16 14:48:00,2.26387,2.26402,2.26367,2.26368,35300000.0
2006-03-16 14:49:00,2.26372,2.26385,2.26352,2.26352,36100000.0
2006-03-16 14:50:00,2.26351,2.2639,2.26351,2.26375,44000000.0
2006-03-16 14:51:00,2.26365,2.26378,2.26326,2.26326,29600000.0
2006-03-16 14:52:00,2.26338,2.26363,2.26318,2.26318,46100000.0
2006-03-16 14:53:00,2.26295,2.26334,2.26287,2.26297,39600000.0
2006-03-16 14:54:00,2.26286,2.26312,2.26272,2.26298,27700000.0
2006-03-16 14:55:00,2.26292,2.26303,2.26291,2.26302,53399999.0
2006-03-16 14:56:00,2.26312,2.26313,2.26282,2.26302,40400000.0
2006-03-16 14:57:00,2.26304,2.2633,2.26304,2.26323,38500000.0
2006-03-16 14:58:00,2.26333,2.2636,2.26299,2.2636,45500000.0
2006-03-16 14:59:00,2.26361,2.26398,2.26348,2.26398,31800000.0
2006-03-16 15:00:00,2.2642,2.26436,2.26396,2.26413,26600000.0
2006-03-16 15:01:00,2.26447,2.26462,2.26439,2.2646,44800000.0
2006-03-16 15:02:00,2.26458,2.26458,2.26424,2.26428,30600000.0
2006-03-16 15:03:00,2.26439,2.26456,2.2641,2.26425,45700000.0
2006-03-16 15:04:00,2.26452,2.26488,2.2643,2.26471,45300000.0
2006-03-16 15:05:00,2.2653,2.26633,2.2653,2.26633,44800000.0
2006-03-16 15:06:00,2.26639,2.26677,2.26628,2.26647,36600000.0
2006-03-16 15:07:00,2.26625,2.26634,2.26604,2.26618,25800000.0
2006-03-16 15:08:00,2.26637,2.267,2.26634,2.267,41200000.0
2006-03-16 15:09:00,2.26698,2.26725,2.2666,2.26725,44400000.0
2006-03-16 15:10:00,2.2673,2.26797,2.26714,2.26793,33200000.0
2006-03-16 15:11:00,2.26779,2.26779,2.2676,2.2676,16000000.0
2006-03-16 15:12:00,2.26759,2.26769,2.26751,2.26751,16300000.0
2006-03-16 15:13:00,2.26773,2.26779,2.26759,2.26765,31600000.0
2006-03-16 15:14:00,2.26764,2.26797,2.26731,2.26797,39500000.0
2006-03-16 15:15:00,2.26818,2.26828,2.26802,2.26818,38600000.0
2006-03-16 15:16:00,2.26816,2.26816,2.26773,2.26773,28800000.0
2006-03-16 15:17:00,2.2678,2.26816,2.26778,2.26809,24800000.0
2006-03-16 15:18:00,2.26815,2.2682,2.26805,2.2682,12100000.0
2006-03-16 15:19:00,2.26815,2.26825,2.26807,2.2681,80100001.0
2006-03-16 15:20:00,2.26808,2.26815,2.26807,2.26813,25200000.0
2006-03-16 15:21:00,2.26807,2.26817,2.26807,2.26817,8700000.0
2006-03-16 15:22:00,2.26805,2.26832,2.26805,2.2683,46600000.0
2006-03-16 15:23:00,2.26812,2.2682,2.26805,2.26805,29300000.0
2006-03-16 15:24:00,2.26812,2.26832,2.26805,2.26817,28500000.0
2006-03-16 15:25:00,2.2681,2.26818,2.2681,2.26812,20200000.0
2006-03-16 15:26:00,2.2681,2.2682,2.26805,2.26815,33000000.0
2006-03-16 15:27:00,2.26812,2.26823,2.26805,2.26817,46000000.0
2006-03-16 15:28:00,2.26813,2.26825,2.26807,2.2681,42500000.0
2006-03-16 15:29:00,2.26805,2.26815,2.26805,2.26812,29600000.0
2006-03-16 15:30:00,2.2681,2.2682,2.2681,2.2682,34400000.0
2006-03-16 15:31:00,2.26822,2.26822,2.2681,2.26812,16400000.0
2006-03-16 15:32:00,2.2682,2.2683,2.26805,2.26817,34700000.0
2006-03-16 15:33:00,2.26808,2.26825,2.26808,2.2682,20600000.0
2006-03-16 15:34:00,2.2682,2.26825,2.268,2.268,14400000.0
2006-03-16 15:35:00,2.26765,2.26765,2.26504,2.26506,54300000.0
2006-03-16 15:36:00,2.26499,2.26508,2.26464,2.26465,50800000.0
2006-03-16 15:37:00,2.26502,2.26542,2.26502,2.26524,32200000.0
2006-03-16 15:38:00,2.26534,2.26567,2.26528,2.26554,45400000.0
2006-03-16 15:39:00,2.26546,2.26591,2.26527,2.26569,57700000.0
2006-03-16 15:40:00,2.26577,2.26578,2.26563,2.26565,38600000.0
2006-03-16 15:41:00,2.26565,2.26565,2.2656,2.2656,8800000.0
2006-03-16 15:42:00,2.26565,2.26575,2.26563,2.2657,29200000.0
2006-03-16 15:43:00,2.26549,2.26549,2.26459,2.2649,40200000.0
2006-03-16 15:44:00,2.26468,2.26481,2.26444,2.26444,43500000.0
2006-03-16 15:45:00,2.2645,2.26518,2.2645,2.26518,40600000.0
2006-03-16 15:46:00,2.26525,2.26553,2.26525,2.26528,42400000.0
2006-03-16 15:47:00,2.2652,2.26546,2.26511,2.26522,33800000.0
2006-03-16 15:48:00,2.26515,2.26568,2.26506,2.26561,40000000.0
2006-03-16 15:49:00,2.26584,2.26587,2.26549,2.26549,41400000.0
2006-03-16 15:50:00,2.26547,2.26641,2.26539,2.26626,31200000.0
2006-03-16 15:51:00,2.26611,2.26654,2.26589,2.26589,57400000.0
2006-03-16 15:52:00,2.26574,2.26612,2.26561,2.26594,32300000.0
2006-03-16 15:53:00,2.26569,2.26576,2.2653,2.2653,32200000.0
2006-03-16 15:54:00,2.26536,2.26577,2.26536,2.26577,26400000.0
2006-03-16 15:55:00,2.26585,2.26585,2.26559,2.26575,44900000.0
2006-03-16 15:56:00,2.26572,2.26578,2.26535,2.26535,32700000.0
2006-03-16 15:57:00,2.2655,2.2655,2.26475,2.26475,39300000.0
2006-03-16 15:58:00,2.26432,2.26458,2.26388,2.26388,41000000.0
2006-03-16 15:59:00,2.26387,2.26395,2.26382,2.26393,29000000.0
2006-03-16 16:00:00,2.2639,2.2639,2.26348,2.26348,23800000.0
2006-03-16 16:01:00,2.26304,2.26304,2.26231,2.26231,20400000.0
2006-03-16 16:02:00,2.26239,2.26241,2.26196,2.2621,23800000.0
2006-03-16 16:03:00,2.26209,2.26235,2.26208,2.26235,15200000.0
2006-03-16 16:04:00,2.26249,2.26265,2.26216,2.26258,39500000.0
2006-03-16 16:05:00,2.26278,2.26296,2.26263,2.26267,38400000.0
2006-03-16 16:06:00,2.2628,2.26316,2.26277,2.26293,19200000.0
2006-03-16 16:07:00,2.26266,2.26266,2.26254,2.26254,22300000.0
2006-03-16 16:08:00,2.26267,2.2634,2.26267,2.26332,21000000.0
2006-03-16 16:09:00,2.2632,2.2633,2.2631,2.2631,36000000.0
2006-03-16 16:10:00,2.26319,2.26332,2.26287,2.26307,38300000.0
2006-03-16 16:11:00,2.26326,2.26345,2.26326,2.26345,17400000.0
2006-03-16 16:12:00,2.26342,2.26375,2.26339,2.26375,51600000.0
2006-03-16 16:13:00,2.26374,2.2639,2.2637,2.26379,21600000.0
2006-03-16 16:14:00,2.26388,2.26388,2.26347,2.26354,35700000.0
2006-03-16 16:15:00,2.26381,2.26438,2.26381,2.26438,54000000.0
2006-03-16 16:16:00,2.2645,2.2652,2.26448,2.26516,25600000.0
2006-03-16 16:17:00,2.26522,2.26571,2.26522,2.26537,51600001.0
2006-03-16 16:18:00,2.26505,2.26533,2.26497,2.26508,25300000.0
2006-03-16 16:19:00,2.26506,2.26534,2.26494,2.26494,27000000.0
2006-03-16 16:20:00,2.26473,2.26473,2.26443,2.26451,25200000.0
2006-03-16 16:21:00,2.26444,2.26452,2.26425,2.26425,27700000.0
2006-03-16 16:22:00,2.26442,2.26479,2.26427,2.26448,33300000.0
2006-03-16 16:23:00,2.26444,2.26467,2.26444,2.26448,43700000.0
2006-03-16 16:24:00,2.26444,2.26489,2.2644,2.26469,30700000.0
2006-03-16 16:25:00,2.26492,2.26492,2.26463,2.26472,20400000.0
2006-03-16 16:26:00,2.26463,2.26492,2.26463,2.2649,32500000.0
2006-03-16 16:27:00,2.26485,2.26501,2.26482,2.26488,62600000.0
2006-03-16 16:28:00,2.26502,2.26502,2.26484,2.26495,50400000.0
2006-03-16 16:29:00,2.26485,2.26514,2.26485,2.26505,32000000.0
2006-03-16 16:30:00,2.26517,2.2658,2.26517,2.2658,31900000.0
2006-03-16 16:31:00,2.26582,2.26592,2.26537,2.26577,44500000.0
2006-03-16 16:32:00,2.26606,2.26619,2.26606,2.2661,27200000.0
2006-03-16 16:33:00,2.26617,2.26632,2.26603,2.26613,45300000.0
2006-03-16 16:34:00,2.266,2.26625,2.26595,2.26625,14200000.0
2006-03-16 16:35:00,2.26624,2.26638,2.26613,2.26616,27600000.0
2006-03-16 16:36:00,2.26594,2.26594,2.26536,2.26536,36400000.0
2006-03-16 16:37:00,2.26547,2.26598,2.26545,2.26595,23800000.0
2006-03-16 16:38:00,2.26596,2.26597,2.26546,2.26546,37500000.0
2006-03-16 16:39:00,2.26555,2.26593,2.26555,2.26579,41300000.0
2006-03-16 16:40:00,2.26584,2.26609,2.26567,2.26604,37600000.0
2006-03-16 16:41:00,2.26586,2.26609,2.26572,2.26572,35700000.0
2006-03-16 16:42:00,2.26582,2.26595,2.26576,2.26593,37900000.0
2006-03-16 16:43:00,2.26605,2.26605,2.26584,2.26594,51299999.0
2006-03-16 16:44:00,2.26575,2.26628,2.26575,2.26628,23600000.0
2006-03-16 16:45:00,2.26632,2.26632,2.26592,2.26627,43200000.0
2006-03-16 16:46:00,2.2663,2.2663,2.2657,2.2657,64200000.0
2006-03-16 16:47:00,2.26559,2.26597,2.26545,2.26568,47300000.0
2006-03-16 16:48:00,2.2657,2.2657,2.26513,2.2653,46000000.0
2006-03-16 16:49:00,2.26531,2.2656,2.26523,2.26532,29300000.0
2006-03-16 16:50:00,2.26535,2.26537,2.26509,2.26509,55099999.0
2006-03-16 16:51:00,2.26506,2.26551,2.26506,2.26544,51500000.0
2006-03-16 16:52:00,2.26538,2.2655,2.26522,2.26536,47300000.0
2006-03-16 16:53:00,2.26525,2.2655,2.26511,2.26511,37400000.0
2006-03-16 16:54:00,2.26496,2.26524,2.26478,2.26524,56800000.0
2006-03-16 16:55:00,2.26504,2.26527,2.26495,2.26495,44000000.0
2006-03-16 16:56:00,2.26478,2.26489,2.26473,2.26473,36300000.0
2006-03-16 16:57:00,2.26471,2.26486,2.26458,2.26478,37700000.0
2006-03-16 16:58:00,2.26477,2.26511,2.26477,2.26499,59300000.0
2006-03-16 16:59:00,2.26489,2.26508,2.26471,2.26508,29900000.0
2006-03-16 17:00:00,2.26489,2.26495,2.26465,2.26465,40600000.0
2006-03-16 17:01:00,2.26489,2.26494,2.26445,2.26461,25200000.0
2006-03-16 17:02:00,2.26452,2.26464,2.26428,2.2645,24600000.0
2006-03-16 17:03:00,2.26452,2.26492,2.26444,2.26491,38600000.0
2006-03-16 17:04:00,2.26488,2.26493,2.26447,2.2645,27200000.0
2006-03-16 17:05:00,2.26439,2.26456,2.26408,2.26451,25500000.0
2006-03-16 17:06:00,2.26455,2.26468,2.26416,2.26468,33200000.0
2006-03-16 17:07:00,2.26481,2.26481,2.26424,2.26465,34400000.0
2006-03-16 17:08:00,2.26487,2.26579,2.26487,2.26579,37100000.0
2006-03-16 17:09:00,2.26593,2.26593,2.2656,2.26567,30200000.0
2006-03-16 17:10:00,2.26564,2.26564,2.26521,2.26548,25200000.0
2006-03-16 17:11:00,2.26552,2.26561,2.26522,2.2654,30100000.0
2006-03-16 17:12:00,2.2653,2.26531,2.26498,2.26498,43600000.0
2006-03-16 17:13:00,2.26496,2.26497,2.26476,2.26481,36500000.0
2006-03-16 17:14:00,2.26468,2.2648,2.26456,2.26467,32400000.0
2006-03-16 17:15:00,2.26459,2.26515,2.26459,2.26515,41600000.0
2006-03-16 17:16:00,2.26511,2.26511,2.26464,2.26464,34700000.0
2006-03-16 17:17:00,2.26466,2.26503,2.26443,2.26503,28900000.0
2006-03-16 17:18:00,2.26511,2.26519,2.26511,2.26519,17500000.0
2006-03-16 17:19:00,2.26524,2.26524,2.26498,2.26507,33600000.0
2006-03-16 17:20:00,2.26527,2.26534,2.2651,2.2651,44999999.0
2006-03-16 17:21:00,2.26509,2.2653,2.26507,2.2653,40800000.0
2006-03-16 17:22:00,2.26531,2.26569,2.26531,2.26565,22200000.0
2006-03-16 17:23:00,2.26579,2.26579,2.26555,2.26567,34300000.0
2006-03-16 17:24:00,2.26521,2.26547,2.26509,2.26514,40200000.0
2006-03-16 17:25:00,2.26513,2.26535,2.26473,2.2648,59300000.0
2006-03-16 17:26:00,2.26482,2.26553,2.26476,2.26553,29400000.0
2006-03-16 17:27:00,2.26561,2.26561,2.26532,2.2655,29900000.0
2006-03-16 17:28:00,2.2656,2.2656,2.26497,2.26497,17900000.0
2006-03-16 17:29:00,2.26492,2.26532,2.26487,2.26515,39300000.0
2006-03-16 17:30:00,2.265,2.26528,2.26499,2.26499,43200000.0
2006-03-16 17:31:00,2.26492,2.26498,2.26463,2.26465,36000000.0
2006-03-16 17:32:00,2.26474,2.26474,2.26427,2.26427,39800000.0
2006-03-16 17:33:00,2.26441,2.26472,2.26423,2.26472,40900000.0
2006-03-16 17:34:00,2.26446,2.26446,2.26379,2.26379,30400000.0
2006-03-16 17:35:00,2.26388,2.26438,2.26388,2.26438,34700000.0
2006-03-16 17:36:00,2.26442,2.26482,2.26429,2.26463,45000000.0
2006-03-16 17:37:00,2.26453,2.26497,2.26453,2.26497,21200000.0
2006-03-16 17:38:00,2.26517,2.26519,2.26467,2.26473,37200000.0
2006-03-16 17:39:00,2.26487,2.26535,2.26487,2.26498,35800000.0
2006-03-16 17:40:00,2.26505,2.26567,2.26505,2.26567,20100000.0
2006-03-16 17:41:00,2.26589,2.266,2.26578,2.26578,25000000.0
2006-03-16 17:42:00,2.26583,2.26599,2.26521,2.26523,45900000.0
2006-03-16 17:43:00,2.26524,2.26557,2.26503,2.26557,51900000.0
2006-03-16 17:44:00,2.26564,2.26575,2.26553,2.26562,43200000.0
2006-03-16 17:45:00,2.2656,2.26583,2.2656,2.26577,31600000.0
2006-03-16 17:46:00,2.26585,2.26626,2.26585,2.26615,18400000.0
2006-03-16 17:47:00,2.26598,2.26635,2.26586,2.26635,42300000.0
2006-03-16 17:48:00,2.26635,2.26662,2.26635,2.26662,39500000.0
2006-03-16 17:49:00,2.26646,2.26684,2.2664,2.26652,27400000.0
2006-03-16 17:50:00,2.26662,2.26684,2.26655,2.2667,38700000.0
2006-03-16 17:51:00,2.26695,2.26745,2.26694,2.26745,19900000.0
2006-03-16 17:52:00,2.26762,2.26788,2.26746,2.26772,45900000.0
2006-03-16 17:53:00,2.26769,2.2681,2.26769,2.26803,53700000.0
2006-03-16 17:54:00,2.268,2.26806,2.26769,2.26781,41400000.0
2006-03-16 17:55:00,2.26754,2.26765,2.26743,2.26755,42000000.0
2006-03-16 17:56:00,2.26781,2.26797,2.26758,2.2678,17200000.0
2006-03-16 17:57:00,2.26784,2.26798,2.26766,2.26798,31600000.0
2006-03-16 17:58:00,2.26822,2.26825,2.26772,2.26776,61300000.0
2006-03-16 17:59:00,2.26755,2.26769,2.26739,2.26762,30300000.0
2006-03-16 18:00:00,2.2677,2.26778,2.26764,2.26775,26800000.0
2006-03-16 18:01:00,2.26784,2.26799,2.26746,2.26746,338700000.0
2006-03-16 18:02:00,2.2675,2.26783,2.26739,2.26745,385299999.0
2006-03-16 18:03:00,2.26751,2.26795,2.26751,2.26773,446100000.0
2006-03-16 18:04:00,2.26774,2.26798,2.26765,2.26765,331400000.0
2006-03-16 18:05:00,2.2676,2.2676,2.26709,2.26732,227500000.0
2006-03-16 18:06:00,2.26746,2.26837,2.26746,2.26828,365299998.0
2006-03-16 18:07:00,2.2683,2.26855,2.26809,2.26849,382700000.0
2006-03-16 18:08:00,2.26841,2.26871,2.26823,2.2685,465700000.0
2006-03-16 18:09:00,2.2685,2.26884,2.26835,2.26884,240300000.0
2006-03-16 18:10:00,2.2689,2.26919,2.26876,2.26906,285300000.0
2006-03-16 18:11:00,2.2691,2.26935,2.26881,2.26935,244400000.0
2006-03-16 18:12:00,2.26937,2.26948,2.2689,2.26929,167100000.0
2006-03-16 18:13:00,2.26917,2.26931,2.26891,2.26891,141400000.0
2006-03-16 18:14:00,2.26899,2.26902,2.26867,2.26877,355400000.0
2006-03-16 18:15:00,2.26886,2.26922,2.26886,2.26904,340100000.0
2006-03-16 18:16:00,2.26918,2.26918,2.26868,2.26878,414100000.0
2006-03-16 18:17:00,2.26888,2.26918,2.26859,2.26884,201600000.0
2006-03-16 18:18:00,2.26896,2.26896,2.26829,2.26855,169200000.0
2006-03-16 18:19:00,2.26856,2.26923,2.26847,2.26892,246299999.0
2006-03-16 18:20:00,2.26896,2.26927,2.26867,2.26905,180399999.0
2006-03-16 18:21:00,2.26896,2.26903,2.26851,2.26858,226000000.0
2006-03-16 18:22:00,2.26866,2.26893,2.2685,2.26891,282200001.0
2006-03-16 18:23:00,2.26873,2.26873,2.26813,2.26827,345199999.0
2006-03-16 18:24:00,2.26821,2.26844,2.26799,2.2684,311500000.0
2006-03-16 18:25:00,2.26843,2.26865,2.26813,2.26839,343799998.0
2006-03-16 18:26:00,2.26838,2.26873,2.26816,2.26858,324699999.0
2006-03-16 18:27:00,2.26855,2.26885,2.26833,2.26862,275900001.0
2006-03-16 18:28:00,2.2686,2.2686,2.268,2.26845,197500000.0
2006-03-16 18:29:00,2.26834,2.26884,2.26813,2.26842,243400000.0
2006-03-16 18:30:00,2.26842,2.26896,2.26839,2.26866,247200000.0
2006-03-16 18:31:00,2.26878,2.26907,2.26876,2.26895,190500000.0
2006-03-16 18:32:00,2.26898,2.26905,2.26863,2.26905,135500000.0
2006-03-16 18:33:00,2.26923,2.26985,2.26898,2.26966,280200000.0
2006-03-16 18:34:00,2.26982,2.27006,2.26965,2.26968,364100000.0
2006-03-16 18:35:00,2.26959,2.26977,2.26927,2.26941,158700000.0
2006-03-16 18:36:00,2.26954,2.26954,2.26925,2.26933,77100000.0
2006-03-16 18:37:00,2.26931,2.26944,2.26924,2.26932,95000000.0
2006-03-16 18:38:00,2.26933,2.26933,2.26907,2.26927,120600000.0
2006-03-16 18:39:00,2.26926,2.26953,2.26926,2.26953,196700000.0
2006-03-16 18:40:00,2.26954,2.26971,2.26938,2.2696,254900000.0
2006-03-16 18:41:00,2.26965,2.26983,2.2696,2.26973,137500000.0
2006-03-16 18:42:00,2.26973,2.26997,2.26949,2.26967,104700000.0
2006-03-16 18:43:00,2.26969,2.27004,2.26969,2.26998,70500000.0
2006-03-16 18:44:00,2.27007,2.27016,2.2699,2.26992,151000000.0
2006-03-16 18:45:00,2.26995,2.27,2.26986,2.26989,83000000.0
2006-03-16 18:46:00,2.26989,2.26999,2.2697,2.26973,33700000.0
2006-03-16 18:47:00,2.26974,2.27032,2.26974,2.27032,39300000.0
2006-03-16 18:48:00,2.27031,2.27047,2.26992,2.27015,95600000.0
2006-03-16 18:49:00,2.2704,2.2704,2.27003,2.2701,28600000.0
2006-03-16 18:50:00,2.27003,2.27031,2.27003,2.27014,40000000.0
2006-03-16 18:51:00,2.27015,2.27048,2.27015,2.27022,149000000.0
2006-03-16 18:52:00,2.27022,2.27026,2.27003,2.27003,157200000.0
2006-03-16 18:53:00,2.27006,2.27043,2.27006,2.27022,157400000.0
2006-03-16 18:54:00,2.27026,2.27046,2.27024,2.27024,139500000.0
2006-03-16 18:55:00,2.27013,2.27035,2.26999,2.27001,194900000.0
2006-03-16 18:56:00,2.27,2.27002,2.26978,2.26978,37600000.0
2006-03-16 18:57:00,2.26978,2.26992,2.2697,2.2697,63800000.0
2006-03-16 18:58:00,2.26973,2.26985,2.26954,2.26963,259800000.0
2006-03-16 18:59:00,2.2695,2.2695,2.26839,2.26839,177200000.0
2006-03-16 19:00:00,2.2681,2.26874,2.26778,2.26857,73500000.0
2006-03-16 19:01:00,2.26861,2.2687,2.26817,2.26817,41500000.0
2006-03-16 19:02:00,2.26818,2.26856,2.26808,2.26825,164700000.0
2006-03-16 19:03:00,2.26824,2.26869,2.26808,2.26823,118800000.0
2006-03-16 19:04:00,2.26816,2.26816,2.2677,2.26785,45700000.0
2006-03-16 19:05:00,2.26787,2.26836,2.26781,2.26836,48200000.0
2006-03-16 19:06:00,2.26823,2.26875,2.26823,2.26848,285499999.0
2006-03-16 19:07:00,2.2684,2.2684,2.26783,2.26818,107400000.0
2006-03-16 19:08:00,2.26831,2.2684,2.26774,2.26809,231900001.0
2006-03-16 19:09:00,2.26777,2.268,2.26773,2.268,129400000.0
2006-03-16 19:10:00,2.26803,2.26825,2.26802,2.26803,48100000.0
2006-03-16 19:11:00,2.26786,2.26792,2.26754,2.26775,66700000.0
2006-03-16 19:12:00,2.2678,2.2678,2.2676,2.26775,27200000.0
2006-03-16 19:13:00,2.26771,2.26771,2.26744,2.26746,144100000.0
2006-03-16 19:14:00,2.26747,2.26747,2.26725,2.26735,100800000.0
2006-03-16 19:15:00,2.26728,2.26746,2.26688,2.26694,118000000.0
2006-03-16 19:16:00,2.26699,2.26707,2.2667,2.2667,30800000.0
2006-03-16 19:17:00,2.2668,2.26748,2.2668,2.26697,78200000.0
2006-03-16 19:18:00,2.26685,2.26713,2.26681,2.2669,99400000.0
2006-03-16 19:19:00,2.26689,2.26706,2.26682,2.26685,118200000.0
2006-03-16 19:20:00,2.267,2.26732,2.26693,2.26717,136500000.0
2006-03-16 19:21:00,2.2671,2.26714,2.26688,2.26707,114200000.0
2006-03-16 19:22:00,2.26713,2.26762,2.26713,2.26739,56900000.0
2006-03-16 19:23:00,2.26724,2.26732,2.26677,2.26677,176300000.0
2006-03-16 19:24:00,2.26668,2.26688,2.26626,2.26688,64500000.0
2006-03-16 19:25:00,2.26691,2.26715,2.26677,2.26677,97200000.0
2006-03-16 19:26:00,2.26677,2.26709,2.26677,2.26682,151600000.0
2006-03-16 19:27:00,2.26668,2.26676,2.26574,2.26574,138099999.0
2006-03-16 19:28:00,2.26559,2.26588,2.26539,2.26586,83300000.0
2006-03-16 19:29:00,2.26586,2.26606,2.26584,2.26596,89600000.0
2006-03-16 19:30:00,2.26582,2.26592,2.26534,2.26557,178700000.0
2006-03-16 19:31:00,2.2655,2.26551,2.26501,2.2652,73200000.0
2006-03-16 19:32:00,2.26516,2.26525,2.26486,2.26492,130700000.0
2006-03-16 19:33:00,2.2647,2.26488,2.26398,2.26403,59200000.0
2006-03-16 19:34:00,2.26401,2.26407,2.26375,2.26383,109200000.0
2006-03-16 19:35:00,2.26386,2.2643,2.26386,2.26416,106500000.0
2006-03-16 19:36:00,2.26415,2.26453,2.26402,2.26434,105400000.0
2006-03-16 19:37:00,2.26452,2.26486,2.26437,2.26457,47700000.0
2006-03-16 19:38:00,2.26467,2.26502,2.26467,2.26487,31400000.0
2006-03-16 19:39:00,2.26487,2.26487,2.26442,2.2646,52500000.0
2006-03-16 19:40:00,2.26451,2.26451,2.26424,2.26428,103000000.0
2006-03-16 19:41:00,2.26423,2.26434,2.26408,2.26412,72600000.0
2006-03-16 19:42:00,2.26429,2.26483,2.26429,2.26475,72300000.0
2006-03-16 19:43:00,2.26487,2.26505,2.26487,2.26494,31600000.0
2006-03-16 19:44:00,2.26485,2.26494,2.26454,2.26459,78200000.0
2006-03-16 19:45:00,2.26452,2.26475,2.2645,2.26475,41000000.0
2006-03-16 19:46:00,2.26485,2.26485,2.2642,2.26435,92800000.0
2006-03-16 19:47:00,2.26443,2.26443,2.26424,2.26435,38900000.0
2006-03-16 19:48:00,2.26435,2.26469,2.26423,2.26459,79800000.0
2006-03-16 19:49:00,2.26487,2.26493,2.26437,2.26451,99900000.0
2006-03-16 19:50:00,2.26448,2.26477,2.26427,2.26454,78300000.0
2006-03-16 19:51:00,2.26453,2.26464,2.26417,2.26422,130700000.0
2006-03-16 19:52:00,2.2642,2.2645,2.26413,2.2644,68900000.0
2006-03-16 19:53:00,2.26439,2.26462,2.26435,2.26458,21000000.0
2006-03-16 19:54:00,2.26463,2.26463,2.26398,2.26417,76100000.0
2006-03-16 19:55:00,2.26413,2.26426,2.26412,2.26426,38500000.0
2006-03-16 19:56:00,2.2644,2.26443,2.26427,2.26427,72300000.0
2006-03-16 19:57:00,2.26434,2.26485,2.26418,2.26471,93700000.0
2006-03-16 19:58:00,2.26472,2.26547,2.2645,2.26515,117900000.0
2006-03-16 19:59:00,2.26525,2.26525,2.26469,2.26469,137300001.0
2006-03-16 20:00:00,2.26469,2.26504,2.26457,2.26504,55400000.0
2006-03-16 20:01:00,2.26507,2.26532,2.26484,2.2652,82200000.0
2006-03-16 20:02:00,2.26509,2.2652,2.26499,2.26513,35900000.0
2006-03-16 20:03:00,2.26536,2.26557,2.26532,2.26557,42600000.0
2006-03-16 20:04:00,2.26554,2.26595,2.26541,2.26595,41000000.0
2006-03-16 20:05:00,2.26588,2.26607,2.2658,2.26585,38500000.0
2006-03-16 20:06:00,2.26566,2.26599,2.26552,2.26566,37000000.0
2006-03-16 20:07:00,2.26573,2.26573,2.26534,2.26547,35500000.0
2006-03-16 20:08:00,2.26547,2.26579,2.26539,2.26548,79800000.0
2006-03-16 20:09:00,2.26554,2.26558,2.2654,2.2654,21000000.0
2006-03-16 20:10:00,2.26549,2.26562,2.26538,2.26562,37900000.0
2006-03-16 20:11:00,2.2655,2.2655,2.26526,2.26526,84400000.0
2006-03-16 20:12:00,2.26522,2.26536,2.26505,2.26529,194400000.0
2006-03-16 20:13:00,2.26515,2.26547,2.26502,2.26514,157100000.0
2006-03-16 20:14:00,2.26518,2.2652,2.26486,2.26486,88800000.0
2006-03-16 20:15:00,2.26488,2.26517,2.26469,2.26493,246700000.0
2006-03-16 20:16:00,2.26492,2.26516,2.26475,2.26498,134900000.0
2006-03-16 20:17:00,2.26496,2.26503,2.26484,2.26503,17900000.0
2006-03-16 20:18:00,2.26514,2.26519,2.26487,2.26494,64200000.0
2006-03-16 20:19:00,2.26493,2.26511,2.26483,2.26495,110900000.0
2006-03-16 20:20:00,2.26501,2.26528,2.26497,2.26516,229500000.0
2006-03-16 20:21:00,2.26512,2.2652,2.26502,2.2652,123999998.0
2006-03-16 20:22:00,2.26511,2.26511,2.26494,2.26508,120500000.0
2006-03-16 20:23:00,2.26504,2.26511,2.26492,2.265,177099999.0
2006-03-16 20:24:00,2.26492,2.26499,2.2649,2.26491,37100000.0
2006-03-16 20:25:00,2.26482,2.26505,2.26469,2.26492,174900000.0
2006-03-16 20:26:00,2.26502,2.26524,2.26491,2.26504,140700000.0
2006-03-16 20:27:00,2.26501,2.26515,2.26501,2.26515,103300000.0
2006-03-16 20:28:00,2.26507,2.26527,2.26495,2.26495,203000000.0
2006-03-16 20:29:00,2.26501,2.26521,2.26486,2.26502,182400000.0
2006-03-16 20:30:00,2.26511,2.26552,2.26511,2.26527,379000000.0
2006-03-16 20:31:00,2.26532,2.26558,2.26522,2.26525,214700000.0
2006-03-16 20:32:00,2.26527,2.26535,2.26507,2.2653,373400001.0
2006-03-16 20:33:00,2.26526,2.26542,2.2652,2.26523,77200000.0
2006-03-16 20:34:00,2.26524,2.26545,2.26524,2.2654,75300000.0
2006-03-16 20:35:00,2.26548,2.26548,2.26533,2.26533,54300000.0
2006-03-16 20:36:00,2.26536,2.26554,2.26536,2.26553,41000000.0
2006-03-16 20:37:00,2.2654,2.26546,2.26508,2.26527,104400001.0
2006-03-16 20:38:00,2.26542,2.26566,2.26542,2.26561,153100000.0
2006-03-16 20:39:00,2.26574,2.26608,2.2657,2.2657,125200000.0
2006-03-16 20:40:00,2.26578,2.26594,2.26564,2.26577,138699999.0
2006-03-16 20:41:00,2.26581,2.26583,2.26568,2.26575,117500000.0
2006-03-16 20:42:00,2.26585,2.26589,2.26541,2.2655,63700000.0
2006-03-16 20:43:00,2.26548,2.26589,2.26539,2.26568,85800000.0
2006-03-16 20:44:00,2.2657,2.26591,2.2655,2.2655,203599999.0
2006-03-16 20:45:00,2.26547,2.26551,2.2654,2.26543,45400000.0
2006-03-16 20:46:00,2.26533,2.26549,2.26527,2.26545,19600000.0
2006-03-16 20:47:00,2.2655,2.26555,2.26536,2.2654,137000000.0
2006-03-16 20:48:00,2.26535,2.26548,2.26511,2.26511,179700000.0
2006-03-16 20:49:00,2.26518,2.26544,2.26518,2.26532,112000000.0
2006-03-16 20:50:00,2.26532,2.26557,2.26528,2.26533,151800000.0
2006-03-16 20:51:00,2.26538,2.26545,2.26521,2.26532,94700000.0
2006-03-16 20:52:00,2.26533,2.26551,2.26526,2.2653,156700000.0
2006-03-16 20:53:00,2.26536,2.26589,2.26536,2.26571,193700000.0
2006-03-16 20:54:00,2.26566,2.26566,2.26534,2.26534,166400000.0
2006-03-16 20:55:00,2.2653,2.26565,2.2653,2.26565,26300000.0
2006-03-16 20:56:00,2.26561,2.26563,2.26531,2.26531,243900000.0
2006-03-16 20:57:00,2.26529,2.26541,2.26513,2.26527,299500000.0
2006-03-16 20:58:00,2.26529,2.26551,2.26505,2.26524,224200000.0
2006-03-16 20:59:00,2.26534,2.26572,2.2652,2.26561,254800000.0
2006-03-16 21:00:00,2.26574,2.26586,2.26555,2.26559,224799999.0
2006-03-16 21:01:00,2.26567,2.26592,2.26567,2.26575,355300000.0
2006-03-16 21:02:00,2.26575,2.26578,2.26552,2.26554,94800000.0
2006-03-16 21:03:00,2.26556,2.26556,2.26517,2.26517,70600000.0
2006-03-16 21:04:00,2.26518,2.26531,2.2651,2.26531,67700000.0
2006-03-16 21:05:00,2.26535,2.26536,2.26518,2.26526,66400000.0
2006-03-16 21:06:00,2.26527,2.26545,2.26524,2.26542,67100000.0
2006-03-16 21:07:00,2.26548,2.26551,2.26538,2.26541,22000000.0
2006-03-16 21:08:00,2.26545,2.26549,2.26529,2.2654,38900000.0
2006-03-16 21:09:00,2.26535,2.26535,2.26505,2.26505,31500000.0
2006-03-16 21:10:00,2.26506,2.26517,2.26504,2.26514,59900000.0
2006-03-16 21:11:00,2.26521,2.26551,2.26521,2.26535,137900000.0
2006-03-16 21:12:00,2.26535,2.26545,2.26527,2.26545,32500000.0
2006-03-16 21:13:00,2.2654,2.26552,2.26518,2.26518,134499999.0
2006-03-16 21:14:00,2.26537,2.26557,2.26521,2.26554,141800000.0
2006-03-16 21:15:00,2.26537,2.26548,2.26521,2.26524,153400000.0
2006-03-16 21:16:00,2.2653,2.26548,2.26521,2.26546,97300000.0
2006-03-16 21:17:00,2.26553,2.26569,2.26545,2.26563,170899999.0
2006-03-16 21:18:00,2.26533,2.26535,2.26504,2.26518,129800000.0
2006-03-16 21:19:00,2.26522,2.26537,2.26517,2.26537,101300000.0
2006-03-16 21:20:00,2.26541,2.2655,2.26525,2.26525,215000000.0
2006-03-16 21:21:00,2.26524,2.26544,2.26509,2.26523,270899998.0
2006-03-16 21:22:00,2.26535,2.26547,2.26523,2.26525,151300000.0
2006-03-16 21:23:00,2.26536,2.26536,2.26511,2.26511,128400000.0
2006-03-16 21:24:00,2.26516,2.26541,2.26516,2.26532,65400000.0
2006-03-16 21:25:00,2.26526,2.26538,2.26521,2.26528,52500000.0
2006-03-16 21:26:00,2.26532,2.26534,2.26518,2.26521,14300000.0
2006-03-16 21:27:00,2.26528,2.2655,2.26526,2.2655,40600000.0
2006-03-16 21:28:00,2.2655,2.2655,2.26512,2.26537,113600000.0
2006-03-16 21:29:00,2.26539,2.2657,2.26522,2.26561,44900000.0
2006-03-16 21:30:00,2.26566,2.26566,2.26524,2.26524,31800000.0
2006-03-16 21:31:00,2.26508,2.26531,2.26503,2.26517,36300000.0
2006-03-16 21:32:00,2.26525,2.26529,2.26498,2.26508,221200000.0
2006-03-16 21:33:00,2.26498,2.26527,2.26498,2.26505,82000000.0
2006-03-16 21:34:00,2.26509,2.26515,2.26491,2.26493,101500000.0
2006-03-16 21:35:00,2.26505,2.26534,2.26505,2.26518,41800000.0
2006-03-16 21:36:00,2.26511,2.26511,2.26505,2.26505,16000000.0
2006-03-16 21:37:00,2.26502,2.26516,2.2649,2.2649,56000000.0
2006-03-16 21:38:00,2.26477,2.26477,2.26458,2.26458,70300000.0
2006-03-16 21:39:00,2.26445,2.26461,2.26441,2.26443,23200000.0
2006-03-16 21:40:00,2.26448,2.26449,2.2643,2.2643,36600000.0
2006-03-16 21:41:00,2.26417,2.2643,2.26416,2.26422,31200000.0
2006-03-16 21:42:00,2.26414,2.2644,2.26377,2.26377,72800000.0
2006-03-16 21:43:00,2.2637,2.26407,2.26358,2.26388,99300000.0
2006-03-16 21:44:00,2.26388,2.26397,2.26368,2.26381,94700000.0
2006-03-16 21:45:00,2.26386,2.26408,2.26371,2.26404,80200000.0
2006-03-16 21:46:00,2.26409,2.26428,2.26398,2.26406,83800001.0
2006-03-16 21:47:00,2.26403,2.26438,2.26398,2.26405,114500000.0
2006-03-16 21:48:00,2.26405,2.26427,2.26405,2.26423,53800000.0
2006-03-16 21:49:00,2.26433,2.26433,2.26415,2.26421,103100000.0
2006-03-16 21:50:00,2.26433,2.26433,2.26411,2.26415,29800000.0
2006-03-16 21:51:00,2.26416,2.2644,2.26406,2.26419,23700000.0
2006-03-16 21:52:00,2.26411,2.26429,2.26411,2.26427,117900001.0
2006-03-16 21:53:00,2.26428,2.26428,2.26404,2.26404,62400000.0
2006-03-16 21:54:00,2.26409,2.2643,2.26409,2.26417,32200000.0
2006-03-16 21:55:00,2.26423,2.26452,2.26423,2.2644,55700000.0
2006-03-16 21:56:00,2.26432,2.26432,2.26408,2.26423,41800000.0
2006-03-16 21:57:00,2.26421,2.26457,2.26418,2.26457,26000000.0
2006-03-16 21:58:00,2.26482,2.26482,2.26459,2.26459,40700000.0
2006-03-16 21:59:00,2.26469,2.26479,2.26446,2.26463,162800000.0
2006-03-16 22:00:00,2.26439,2.26439,2.26403,2.26403,54300000.0
2006-03-16 22:01:00,2.264,2.2641,2.26397,2.26407,30400000.0
2006-03-16 22:02:00,2.26387,2.26411,2.26379,2.26379,92100000.0
2006-03-16 22:03:00,2.26385,2.26412,2.26385,2.26412,52400000.0
2006-03-16 22:04:00,2.26409,2.26409,2.26374,2.26376,94300000.0
2006-03-16 22:05:00,2.26371,2.26376,2.26365,2.26365,73800000.0
2006-03-16 22:06:00,2.26371,2.2638,2.26369,2.2637,26800000.0
2006-03-16 22:07:00,2.2638,2.26389,2.2638,2.26382,25900000.0
2006-03-16 22:08:00,2.2638,2.26381,2.26374,2.26374,32600000.0
2006-03-16 22:09:00,2.26374,2.264,2.26372,2.26397,49000000.0
2006-03-16 22:10:00,2.26407,2.26413,2.26397,2.26412,24000000.0
2006-03-16 22:11:00,2.26415,2.26424,2.26405,2.26405,36800000.0
2006-03-16 22:12:00,2.26404,2.26435,2.26402,2.26406,50400000.0
2006-03-16 22:13:00,2.26408,2.2642,2.26403,2.2642,45400000.0
2006-03-16 22:14:00,2.26429,2.26471,2.2642,2.26436,40200000.0
2006-03-16 22:15:00,2.26429,2.26475,2.26429,2.26459,96200000.0
2006-03-16 22:16:00,2.26462,2.26462,2.26425,2.26425,152700000.0
2006-03-16 22:17:00,2.26428,2.2645,2.26428,2.26435,22400000.0
2006-03-16 22:18:00,2.26435,2.26453,2.26416,2.26434,35700000.0
2006-03-16 22:19:00,2.26419,2.26419,2.26371,2.26388,46400000.0
2006-03-16 22:20:00,2.26392,2.26399,2.2636,2.2636,44299999.0
2006-03-16 22:21:00,2.26364,2.26384,2.26363,2.2637,42300000.0
2006-03-16 22:22:00,2.26365,2.26382,2.26352,2.26353,113500000.0
2006-03-16 22:23:00,2.26345,2.26355,2.26333,2.26333,56100000.0
2006-03-16 22:24:00,2.26322,2.26322,2.26308,2.26308,35300001.0
2006-03-16 22:25:00,2.2632,2.26326,2.26294,2.26304,66800000.0
2006-03-16 22:26:00,2.26304,2.26305,2.26294,2.26305,27800000.0
2006-03-16 22:27:00,2.26309,2.26309,2.26297,2.26305,28300000.0
2006-03-16 22:28:00,2.26317,2.26322,2.26309,2.2632,23600000.0
2006-03-16 22:29:00,2.26311,2.26311,2.26289,2.26295,171500000.0
2006-03-16 22:30:00,2.26292,2.26331,2.26292,2.26318,99400000.0
2006-03-16 22:31:00,2.2634,2.26369,2.2634,2.26365,19600000.0
2006-03-16 22:32:00,2.26372,2.26372,2.26355,2.26362,31800000.0
2006-03-16 22:33:00,2.26357,2.26357,2.26296,2.26309,50800000.0
2006-03-16 22:34:00,2.26297,2.2635,2.26283,2.26342,68700000.0
2006-03-16 22:35:00,2.26344,2.26344,2.26306,2.26328,37100000.0
2006-03-16 22:36:00,2.26347,2.26347,2.2629,2.2629,24400000.0
2006-03-16 22:37:00,2.26285,2.26289,2.2628,2.26287,45500000.0
2006-03-16 22:38:00,2.26301,2.26326,2.26293,2.26312,60700000.0
2006-03-16 22:39:00,2.26307,2.26323,2.26307,2.26322,11200000.0
2006-03-16 22:40:00,2.2632,2.26347,2.26314,2.26322,57000000.0
2006-03-16 22:41:00,2.26317,2.26349,2.26317,2.26332,29600000.0
2006-03-16 22:42:00,2.26341,2.26347,2.26323,2.26347,72999999.0
2006-03-16 22:43:00,2.2634,2.26349,2.2632,2.26327,122700000.0
2006-03-16 22:44:00,2.26325,2.2634,2.26322,2.26335,66000000.0
2006-03-16 22:45:00,2.26338,2.26349,2.26335,2.26337,51100000.0
2006-03-16 22:46:00,2.26339,2.26339,2.26315,2.26315,114300000.0
2006-03-16 22:47:00,2.26322,2.26335,2.26322,2.26325,36700000.0
2006-03-16 22:48:00,2.26321,2.2634,2.26311,2.26324,63400000.0
2006-03-16 22:49:00,2.26328,2.26348,2.2632,2.26339,77699999.0
2006-03-16 22:50:00,2.26339,2.26345,2.2632,2.26345,35000000.0
2006-03-16 22:51:00,2.26357,2.26389,2.26348,2.26365,75000000.0
2006-03-16 22:52:00,2.26362,2.26372,2.26362,2.2637,42000000.0
2006-03-16 22:53:00,2.26361,2.26376,2.26359,2.26376,16300000.0
2006-03-16 22:54:00,2.26378,2.26393,2.26376,2.26386,30200000.0
2006-03-16 22:55:00,2.26385,2.26405,2.26383,2.26383,51200000.0
2006-03-16 22:56:00,2.26388,2.26407,2.26388,2.26407,17700000.0
2006-03-16 22:57:00,2.2643,2.26453,2.2643,2.26446,31900000.0
2006-03-16 22:58:00,2.26418,2.26434,2.2641,2.2641,33800000.0
2006-03-16 22:59:00,2.26411,2.26419,2.26393,2.26413,53100000.0
2006-03-16 23:00:00,2.26403,2.26417,2.26399,2.26408,31300000.0
2006-03-16 23:01:00,2.26403,2.26422,2.26403,2.26422,4600000.0
2006-03-16 23:02:00,2.26429,2.26433,2.26422,2.26433,28400000.0
2006-03-16 23:03:00,2.26423,2.26427,2.26423,2.26427,7200000.0
2006-03-16 23:04:00,2.26428,2.26428,2.2642,2.26422,8400000.0
2006-03-16 23:05:00,2.26422,2.26433,2.26422,2.26433,11300000.0
2006-03-16 23:06:00,2.26441,2.2647,2.26441,2.26458,21300000.0
2006-03-16 23:07:00,2.26467,2.26493,2.26454,2.26485,44400000.0
2006-03-16 23:08:00,2.265,2.26508,2.26477,2.26493,64700000.0
2006-03-16 23:09:00,2.26502,2.26502,2.26487,2.26489,18600000.0
2006-03-16 23:10:00,2.26472,2.26494,2.26469,2.26494,34600000.0
2006-03-16 23:11:00,2.26508,2.26522,2.26506,2.26506,15400000.0
2006-03-16 23:12:00,2.2651,2.26525,2.2651,2.26524,50000000.0
2006-03-16 23:13:00,2.26548,2.26577,2.26548,2.26569,24000000.0
2006-03-16 23:14:00,2.2657,2.26599,2.26567,2.26567,18700000.0
2006-03-16 23:15:00,2.26579,2.26596,2.26579,2.26588,16900000.0
2006-03-16 23:16:00,2.26581,2.26596,2.2656,2.26588,26200000.0
2006-03-16 23:17:00,2.2658,2.26582,2.26564,2.26564,19100000.0
2006-03-16 23:18:00,2.26578,2.26585,2.26522,2.26525,32100000.0
2006-03-16 23:19:00,2.26523,2.26544,2.26523,2.26532,31400000.0
2006-03-16 23:20:00,2.2655,2.26564,2.26546,2.26546,30500000.0
2006-03-16 23:21:00,2.26536,2.26542,2.26522,2.26526,57899999.0
2006-03-16 23:22:00,2.26543,2.26543,2.26537,2.2654,47100000.0
2006-03-16 23:23:00,2.26541,2.2655,2.26536,2.26537,13600000.0
2006-03-16 23:24:00,2.26536,2.2656,2.26536,2.26554,33200000.0
2006-03-16 23:25:00,2.26556,2.26563,2.26538,2.2655,35700000.0
2006-03-16 23:26:00,2.26547,2.26547,2.26543,2.26543,7200000.0
2006-03-16 23:27:00,2.26539,2.26543,2.26526,2.26543,49100000.0
2006-03-16 23:28:00,2.2655,2.26557,2.2654,2.26545,25500000.0
2006-03-16 23:29:00,2.26545,2.26558,2.26545,2.26554,15900000.0
2006-03-16 23:30:00,2.26548,2.26563,2.26533,2.26563,18000000.0
2006-03-16 23:31:00,2.26554,2.26554,2.26527,2.26527,21000000.0
2006-03-16 23:32:00,2.26534,2.26549,2.26534,2.26544,26200000.0
2006-03-16 23:33:00,2.26538,2.2654,2.2652,2.2652,55000000.0
2006-03-16 23:34:00,2.26526,2.26553,2.26523,2.26547,41200000.0
2006-03-16 23:35:00,2.2654,2.2654,2.26495,2.265,34900000.0
2006-03-16 23:36:00,2.26499,2.26516,2.2649,2.2649,46500000.0
2006-03-16 23:37:00,2.26498,2.26519,2.26498,2.26513,46400000.0
2006-03-16 23:38:00,2.26508,2.26536,2.26508,2.26536,16000000.0
2006-03-16 23:39:00,2.26526,2.26539,2.26517,2.26519,29000000.0
2006-03-16 23:40:00,2.26506,2.26509,2.26506,2.26509,7200000.0
2006-03-16 23:41:00,2.26518,2.26528,2.26517,2.26522,24200000.0
2006-03-16 23:42:00,2.26527,2.26527,2.26508,2.26519,32200000.0
2006-03-16 23:43:00,2.26525,2.26525,2.26487,2.26487,31200000.0
2006-03-16 23:44:00,2.2653,2.26538,2.2653,2.26538,9600000.0
2006-03-16 23:45:00,2.26558,2.26561,2.26543,2.26557,45100000.0
2006-03-16 23:46:00,2.26555,2.2656,2.26536,2.2656,43200000.0
2006-03-16 23:47:00,2.2655,2.26563,2.2655,2.26562,8400000.0
2006-03-16 23:48:00,2.26543,2.26551,2.26533,2.26551,22400000.0
2006-03-16 23:49:00,2.26552,2.26565,2.26552,2.26565,27900000.0
2006-03-16 23:50:00,2.26585,2.26594,2.26575,2.26583,29500000.0
2006-03-16 23:51:00,2.26595,2.26595,2.26564,2.26574,25100000.0
2006-03-16 23:52:00,2.26587,2.26618,2.26587,2.2661,25500000.0
2006-03-16 23:53:00,2.26609,2.26624,2.266,2.26607,32300000.0
2006-03-16 23:54:00,2.26623,2.26626,2.26614,2.26618,34100000.0
2006-03-16 23:55:00,2.26604,2.26615,2.26593,2.26593,26600000.0
2006-03-16 23:56:00,2.2661,2.26622,2.26606,2.26612,51399999.0
2006-03-16 23:57:00,2.26601,2.26625,2.26595,2.26598,53100000.0
2006-03-16 23:58:00,2.26603,2.26603,2.26578,2.26596,23000000.0
2006-03-16 23:59:00,2.26587,2.266,2.26582,2.266,36400000.0
2006-03-17 00:00:00,2.26585,2.26597,2.26585,2.2659,32100000.0
2006-03-17 00:01:00,2.26605,2.26622,2.26581,2.2661,46600000.0
2006-03-17 00:02:00,2.26596,2.26652,2.26571,2.26597,52700000.0
2006-03-17 00:03:00,2.2667,2.26675,2.2657,2.2657,36800000.0
2006-03-17 00:04:00,2.26598,2.26676,2.26558,2.26676,56800000.0
2006-03-17 00:05:00,2.26654,2.26672,2.26622,2.26632,28400000.0
2006-03-17 00:06:00,2.2666,2.26684,2.26616,2.26643,34500000.0
2006-03-17 00:07:00,2.26637,2.26667,2.26603,2.26621,31700000.0
2006-03-17 00:08:00,2.2661,2.26655,2.266,2.26618,60700000.0
2006-03-17 00:09:00,2.26722,2.26722,2.26559,2.26562,34800000.0
2006-03-17 00:10:00,2.26588,2.26617,2.26549,2.26573,46300000.0
2006-03-17 00:11:00,2.26577,2.266,2.26555,2.26555,39300000.0
2006-03-17 00:12:00,2.26563,2.26631,2.26542,2.26564,23600000.0
2006-03-17 00:13:00,2.26596,2.26616,2.26568,2.26571,35900000.0
2006-03-17 00:14:00,2.26569,2.26622,2.26553,2.26622,37600000.0
2006-03-17 00:15:00,2.26603,2.26638,2.2656,2.2662,54800000.0
2006-03-17 00:16:00,2.26667,2.2668,2.26585,2.26585,37700000.0
2006-03-17 00:17:00,2.26645,2.26661,2.26566,2.26583,32400000.0
2006-03-17 00:18:00,2.26634,2.26679,2.26615,2.26667,43100000.0
2006-03-17 00:19:00,2.26668,2.2667,2.26626,2.26644,36400000.0
2006-03-17 00:20:00,2.26618,2.26671,2.26616,2.26671,29400000.0
2006-03-17 00:21:00,2.267,2.267,2.26561,2.2658,39700000.0
2006-03-17 00:22:00,2.26589,2.2659,2.26532,2.26541,35000000.0
2006-03-17 00:23:00,2.26554,2.26599,2.26539,2.26599,48700000.0
2006-03-17 00:24:00,2.26635,2.26635,2.26527,2.26537,33400000.0
2006-03-17 00:25:00,2.26565,2.26605,2.26548,2.26564,25300000.0
2006-03-17 00:26:00,2.26586,2.26589,2.26561,2.26571,49300000.0
2006-03-17 00:27:00,2.26568,2.26605,2.26568,2.26584,44500001.0
2006-03-17 00:28:00,2.26584,2.26597,2.2658,2.2658,33500000.0
2006-03-17 00:29:00,2.2659,2.26626,2.2659,2.26604,24700000.0
2006-03-17 00:30:00,2.26593,2.26615,2.2659,2.26615,25500000.0
2006-03-17 00:31:00,2.26606,2.26631,2.26606,2.26631,28600000.0
2006-03-17 00:32:00,2.26635,2.26677,2.26635,2.26653,39200000.0
2006-03-17 00:33:00,2.26648,2.26648,2.26614,2.26618,36300000.0
2006-03-17 00:34:00,2.26621,2.26657,2.26591,2.26591,44300000.0
2006-03-17 00:35:00,2.26586,2.26592,2.2656,2.26577,40900000.0
2006-03-17 00:36:00,2.26587,2.266,2.26587,2.266,12200000.0
2006-03-17 00:37:00,2.26614,2.26614,2.26596,2.26596,20100000.0
2006-03-17 00:38:00,2.26611,2.26615,2.26586,2.26601,23700000.0
2006-03-17 00:39:00,2.26596,2.26636,2.26583,2.26602,44400000.0
2006-03-17 00:40:00,2.26611,2.26611,2.26592,2.26592,23800000.0
2006-03-17 00:41:00,2.26605,2.26605,2.26542,2.26548,33900001.0
2006-03-17 00:42:00,2.26544,2.26544,2.26477,2.26477,33000000.0
2006-03-17 00:43:00,2.26497,2.26497,2.26462,2.26479,29900000.0
2006-03-17 00:44:00,2.26473,2.26483,2.26466,2.26483,26300000.0
2006-03-17 00:45:00,2.26497,2.26497,2.26471,2.26471,43200000.0
2006-03-17 00:46:00,2.26455,2.26494,2.26455,2.26477,29500000.0
2006-03-17 00:47:00,2.26487,2.26505,2.26487,2.26489,18100000.0
2006-03-17 00:48:00,2.26492,2.26509,2.26485,2.26509,17400000.0
2006-03-17 00:49:00,2.26516,2.26517,2.26485,2.26485,34300001.0
2006-03-17 00:50:00,2.26493,2.26506,2.26491,2.26491,31100000.0
2006-03-17 00:51:00,2.26493,2.26505,2.2649,2.26505,34900000.0
2006-03-17 00:52:00,2.26487,2.26495,2.2648,2.26485,30200000.0
2006-03-17 00:53:00,2.2648,2.26496,2.2648,2.26492,35900000.0
2006-03-17 00:54:00,2.26507,2.26532,2.26507,2.26532,7200000.0
2006-03-17 00:55:00,2.26526,2.26544,2.2652,2.2652,28800000.0
2006-03-17 00:56:00,2.26515,2.26527,2.26505,2.26515,20600000.0
2006-03-17 00:57:00,2.2652,2.26533,2.26515,2.26533,32200000.0
2006-03-17 00:58:00,2.26515,2.26527,2.26499,2.26499,32300000.0
2006-03-17 00:59:00,2.26493,2.2651,2.26493,2.2651,22200000.0
2006-03-17 01:00:00,2.26505,2.26505,2.2649,2.26505,58700001.0
2006-03-17 01:01:00,2.26505,2.2651,2.2649,2.2651,34500000.0
2006-03-17 01:02:00,2.26489,2.26508,2.26489,2.26492,24500000.0
2006-03-17 01:03:00,2.26512,2.26554,2.26509,2.26509,51900000.0
2006-03-17 01:04:00,2.26513,2.26532,2.26513,2.26529,33100000.0
2006-03-17 01:05:00,2.26547,2.26547,2.26524,2.2653,18700000.0
2006-03-17 01:06:00,2.26525,2.2653,2.26521,2.26528,25400000.0
2006-03-17 01:07:00,2.26519,2.26543,2.26519,2.26539,20400000.0
2006-03-17 01:08:00,2.2653,2.26539,2.26522,2.26528,51300000.0
2006-03-17 01:09:00,2.26534,2.26539,2.26512,2.26517,37100000.0
2006-03-17 01:10:00,2.26541,2.26572,2.26541,2.26564,39000000.0
2006-03-17 01:11:00,2.26544,2.26544,2.26539,2.26542,21100000.0
2006-03-17 01:12:00,2.26548,2.26581,2.26544,2.26576,23800000.0
2006-03-17 01:13:00,2.26577,2.26588,2.2656,2.2656,34000000.0
2006-03-17 01:14:00,2.2655,2.26578,2.2655,2.26558,33400000.0
2006-03-17 01:15:00,2.26566,2.26577,2.26544,2.26555,32300000.0
2006-03-17 01:16:00,2.26583,2.26583,2.26562,2.26562,30500000.0
2006-03-17 01:17:00,2.26563,2.26581,2.26557,2.26567,53400000.0
2006-03-17 01:18:00,2.26565,2.26565,2.26542,2.26545,9700000.0
2006-03-17 01:19:00,2.26538,2.26542,2.26538,2.26542,12800000.0
2006-03-17 01:20:00,2.26538,2.26567,2.26538,2.26546,50200000.0
2006-03-17 01:21:00,2.26538,2.26543,2.26534,2.26543,19000000.0
2006-03-17 01:22:00,2.26534,2.26551,2.26523,2.26551,16600000.0
2006-03-17 01:23:00,2.26553,2.26561,2.2654,2.26543,13300000.0
2006-03-17 01:24:00,2.26545,2.26545,2.2654,2.2654,8800000.0
2006-03-17 01:25:00,2.26541,2.26557,2.26536,2.26557,38300000.0
2006-03-17 01:26:00,2.26542,2.26555,2.26542,2.26545,27000000.0
2006-03-17 01:27:00,2.2655,2.26584,2.26545,2.2656,34000000.0
2006-03-17 01:28:00,2.26548,2.26554,2.26544,2.26544,16700000.0
2006-03-17 01:29:00,2.26553,2.26559,2.26533,2.26537,29500000.0
2006-03-17 01:30:00,2.26543,2.2657,2.26543,2.2657,44600000.0
2006-03-17 01:31:00,2.2657,2.26573,2.26561,2.26573,31300000.0
2006-03-17 01:32:00,2.26567,2.26567,2.26548,2.26553,21400000.0
2006-03-17 01:33:00,2.2655,2.2655,2.26533,2.26545,69300000.0
2006-03-17 01:34:00,2.2654,2.26572,2.26525,2.26525,32700000.0
2006-03-17 01:35:00,2.26529,2.26545,2.26529,2.26545,16600000.0
2006-03-17 01:36:00,2.26538,2.26553,2.2653,2.26553,9300000.0
2006-03-17 01:37:00,2.26535,2.26558,2.26532,2.26532,24600000.0
2006-03-17 01:38:00,2.26538,2.26539,2.26523,2.26529,31400000.0
2006-03-17 01:39:00,2.26516,2.26537,2.26512,2.26512,55700000.0
2006-03-17 01:40:00,2.2653,2.26541,2.26508,2.26515,19900000.0
2006-03-17 01:41:00,2.2652,2.26522,2.265,2.26522,52900000.0
2006-03-17 01:42:00,2.26515,2.26523,2.26505,2.2651,38300000.0
2006-03-17 01:43:00,2.26497,2.26504,2.26493,2.26495,33000000.0
2006-03-17 01:44:00,2.26508,2.26516,2.26503,2.26503,19800000.0
2006-03-17 01:45:00,2.26512,2.26527,2.26489,2.26489,57800000.0
2006-03-17 01:46:00,2.26479,2.26505,2.26479,2.26492,28700000.0
2006-03-17 01:47:00,2.26489,2.26491,2.26486,2.26491,16600000.0
2006-03-17 01:48:00,2.26486,2.26486,2.26468,2.26478,34600000.0
2006-03-17 01:49:00,2.26463,2.26472,2.26455,2.26455,24000000.0
2006-03-17 01:50:00,2.26445,2.26483,2.26445,2.26483,24600000.0
2006-03-17 01:51:00,2.26489,2.26489,2.26457,2.26462,17200000.0
2006-03-17 01:52:00,2.2646,2.2648,2.2646,2.2647,44000001.0
2006-03-17 01:53:00,2.26473,2.26473,2.26459,2.26473,21100000.0
2006-03-17 01:54:00,2.26457,2.26457,2.26434,2.26434,27000000.0
2006-03-17 01:55:00,2.26431,2.26449,2.26431,2.26449,32900000.0
2006-03-17 01:56:00,2.26435,2.26435,2.26384,2.26384,41000000.0
2006-03-17 01:57:00,2.26403,2.2643,2.26396,2.2642,26100000.0
2006-03-17 01:58:00,2.26423,2.26423,2.26416,2.26416,29000000.0
2006-03-17 01:59:00,2.26415,2.26425,2.2641,2.26415,34700000.0
2006-03-17 02:00:00,2.26415,2.26429,2.26415,2.26427,22300000.0
2006-03-17 02:01:00,2.26408,2.26424,2.26408,2.26421,23200000.0
2006-03-17 02:02:00,2.26417,2.26417,2.26374,2.26381,26100000.0
2006-03-17 02:03:00,2.26377,2.26377,2.26362,2.26362,21100001.0
2006-03-17 02:04:00,2.2636,2.26375,2.26356,2.26356,41300000.0
2006-03-17 02:05:00,2.26355,2.2639,2.26355,2.2639,40400000.0
2006-03-17 02:06:00,2.26376,2.26381,2.26364,2.26374,29900000.0
2006-03-17 02:07:00,2.26363,2.26422,2.26363,2.26422,31900000.0
2006-03-17 02:08:00,2.26429,2.26431,2.26387,2.26415,34700000.0
2006-03-17 02:09:00,2.26419,2.26432,2.26418,2.26418,30200000.0
2006-03-17 02:10:00,2.26427,2.26427,2.26396,2.26408,15500000.0
2006-03-17 02:11:00,2.26389,2.26398,2.26389,2.26398,9000000.0
2006-03-17 02:12:00,2.26398,2.26406,2.26388,2.26405,30100000.0
2006-03-17 02:13:00,2.26388,2.26388,2.2636,2.2636,9300000.0
2006-03-17 02:14:00,2.26359,2.26361,2.26348,2.26361,47000000.0
2006-03-17 02:15:00,2.26373,2.26373,2.26356,2.26358,20500000.0
2006-03-17 02:16:00,2.26352,2.26373,2.26352,2.2637,16000000.0
2006-03-17 02:17:00,2.26366,2.26378,2.26366,2.26375,12800000.0
2006-03-17 02:18:00,2.26375,2.2639,2.26372,2.2638,69500000.0
2006-03-17 02:19:00,2.26375,2.26398,2.26375,2.26384,19000000.0
2006-03-17 02:20:00,2.26377,2.26377,2.26368,2.26377,32300000.0
2006-03-17 02:21:00,2.26373,2.26383,2.26371,2.26379,20100000.0
2006-03-17 02:22:00,2.26393,2.26397,2.2637,2.26397,33600000.0
2006-03-17 02:23:00,2.26394,2.26394,2.26372,2.26372,35000000.0
2006-03-17 02:24:00,2.26382,2.26392,2.26357,2.26359,29200000.0
2006-03-17 02:25:00,2.26341,2.26372,2.26341,2.2637,55100001.0
2006-03-17 02:26:00,2.26392,2.26392,2.2637,2.26385,34300000.0
2006-03-17 02:27:00,2.26374,2.26389,2.26359,2.26359,35300000.0
2006-03-17 02:28:00,2.26365,2.26382,2.26359,2.26382,12400000.0
2006-03-17 02:29:00,2.26375,2.26393,2.26351,2.26351,52200000.0
2006-03-17 02:30:00,2.26354,2.26397,2.26354,2.26375,31600000.0
2006-03-17 02:31:00,2.26361,2.26392,2.26357,2.26387,43000000.0
2006-03-17 02:32:00,2.26368,2.26372,2.26346,2.26354,22200000.0
2006-03-17 02:33:00,2.26353,2.26353,2.26342,2.26348,31600000.0
2006-03-17 02:34:00,2.26361,2.26371,2.26352,2.26362,51500000.0
2006-03-17 02:35:00,2.26363,2.26366,2.26343,2.26347,22000000.0
2006-03-17 02:36:00,2.26369,2.26369,2.26336,2.26342,24800000.0
2006-03-17 02:37:00,2.26343,2.26343,2.26332,2.26336,23700000.0
2006-03-17 02:38:00,2.26335,2.26363,2.26331,2.26344,38300000.0
2006-03-17 02:39:00,2.26344,2.26344,2.26336,2.26336,16300000.0
2006-03-17 02:40:00,2.26321,2.2633,2.2631,2.26319,24800000.0
2006-03-17 02:41:00,2.26318,2.26357,2.26318,2.26357,32000000.0
2006-03-17 02:42:00,2.26349,2.26351,2.26321,2.26321,39999999.0
2006-03-17 02:43:00,2.26322,2.26331,2.26303,2.26318,58900000.0
2006-03-17 02:44:00,2.26321,2.2633,2.26303,2.26329,27400000.0
2006-03-17 02:45:00,2.26343,2.26361,2.26329,2.26342,42000000.0
2006-03-17 02:46:00,2.26364,2.26364,2.26361,2.26361,9600000.0
2006-03-17 02:47:00,2.26369,2.26377,2.26349,2.26349,37600000.0
2006-03-17 02:48:00,2.26359,2.26375,2.26359,2.26375,26500000.0
2006-03-17 02:49:00,2.2637,2.26375,2.26353,2.2637,57900001.0
2006-03-17 02:50:00,2.26372,2.26375,2.26354,2.26354,32600000.0
2006-03-17 02:51:00,2.2636,2.26376,2.26335,2.26335,12300000.0
2006-03-17 02:52:00,2.26319,2.26336,2.26286,2.26329,47400001.0
2006-03-17 02:53:00,2.26364,2.26374,2.26352,2.26352,35100000.0
2006-03-17 02:54:00,2.26349,2.26359,2.26342,2.26342,27600000.0
2006-03-17 02:55:00,2.26364,2.26369,2.26351,2.26358,29900000.0
2006-03-17 02:56:00,2.26382,2.26406,2.2638,2.2638,36900000.0
2006-03-17 02:57:00,2.2637,2.26382,2.26348,2.26365,36100000.0
2006-03-17 02:58:00,2.2637,2.26378,2.26367,2.26375,23200000.0
2006-03-17 02:59:00,2.2638,2.2638,2.2633,2.2633,30800000.0
2006-03-17 03:00:00,2.2633,2.26373,2.2633,2.26367,46600000.0
2006-03-17 03:01:00,2.26359,2.2639,2.26343,2.2639,46700000.0
2006-03-17 03:02:00,2.26384,2.26386,2.26374,2.26382,23300000.0
2006-03-17 03:03:00,2.26384,2.26397,2.26384,2.26385,38899999.0
2006-03-17 03:04:00,2.26381,2.26387,2.26354,2.26387,41400000.0
2006-03-17 03:05:00,2.26367,2.26384,2.2636,2.2637,43300000.0
2006-03-17 03:06:00,2.26364,2.26383,2.26359,2.26359,19700000.0
2006-03-17 03:07:00,2.26345,2.26345,2.26314,2.2633,33400000.0
2006-03-17 03:08:00,2.26345,2.26345,2.26326,2.26329,35700000.0
2006-03-17 03:09:00,2.26323,2.26362,2.26323,2.26347,30400000.0
2006-03-17 03:10:00,2.26348,2.2635,2.26337,2.26337,30100000.0
2006-03-17 03:11:00,2.26342,2.26355,2.26341,2.26351,59100000.0
2006-03-17 03:12:00,2.26347,2.26369,2.26347,2.26357,53500001.0
2006-03-17 03:13:00,2.26368,2.26399,2.26361,2.26386,30800000.0
2006-03-17 03:14:00,2.26404,2.26411,2.26388,2.26388,24900000.0
2006-03-17 03:15:00,2.26392,2.26399,2.26375,2.26375,33200000.0
2006-03-17 03:16:00,2.26388,2.26418,2.26388,2.26405,42700000.0
2006-03-17 03:17:00,2.26399,2.26417,2.26399,2.26417,7700000.0
2006-03-17 03:18:00,2.26406,2.26406,2.26392,2.26399,23600000.0
2006-03-17 03:19:00,2.26414,2.26414,2.26392,2.264,32700001.0
2006-03-17 03:20:00,2.26409,2.26409,2.26389,2.2639,29700000.0
2006-03-17 03:21:00,2.26384,2.26412,2.26384,2.264,34800000.0
2006-03-17 03:22:00,2.26401,2.26401,2.26388,2.26388,36600000.0
2006-03-17 03:23:00,2.26394,2.26403,2.26393,2.26394,41000000.0
2006-03-17 03:24:00,2.26402,2.26402,2.26385,2.26385,32100000.0
2006-03-17 03:25:00,2.26385,2.26385,2.26385,2.26385,4600000.0
2006-03-17 03:26:00,2.26388,2.26408,2.26388,2.26408,29900000.0
2006-03-17 03:27:00,2.26394,2.26394,2.26391,2.26391,5600000.0
2006-03-17 03:28:00,2.26398,2.26398,2.26388,2.26391,46500000.0
2006-03-17 03:29:00,2.26399,2.26432,2.26399,2.26432,16800000.0
2006-03-17 03:30:00,2.26438,2.26456,2.26438,2.26445,26500000.0
2006-03-17 03:31:00,2.26457,2.26457,2.26439,2.26439,22100000.0
2006-03-17 03:32:00,2.26432,2.26447,2.26402,2.26402,21600000.0
2006-03-17 03:33:00,2.26408,2.26429,2.26408,2.2641,28200000.0
2006-03-17 03:34:00,2.26402,2.26402,2.26385,2.26385,9400000.0
2006-03-17 03:35:00,2.26378,2.26382,2.26362,2.26369,20000000.0
2006-03-17 03:36:00,2.26372,2.26382,2.26348,2.26348,42500000.0
2006-03-17 03:37:00,2.2635,2.26378,2.26332,2.26344,45000000.0
2006-03-17 03:38:00,2.26344,2.26368,2.26344,2.26356,19400000.0
2006-03-17 03:39:00,2.26347,2.26347,2.2632,2.26331,38300000.0
2006-03-17 03:40:00,2.26321,2.26342,2.2632,2.26322,30800000.0
2006-03-17 03:41:00,2.26309,2.26332,2.26309,2.26332,15600000.0
2006-03-17 03:42:00,2.26351,2.26362,2.26351,2.26362,4800000.0
2006-03-17 03:43:00,2.2636,2.2636,2.26332,2.26342,18400000.0
2006-03-17 03:44:00,2.26328,2.26328,2.26316,2.26317,40800000.0
2006-03-17 03:45:00,2.2631,2.26327,2.2631,2.26327,16800000.0
2006-03-17 03:46:00,2.26343,2.26349,2.26332,2.26344,39800000.0
2006-03-17 03:47:00,2.26335,2.2635,2.26334,2.26343,23600000.0
2006-03-17 03:48:00,2.2634,2.2634,2.2634,2.2634,4800000.0
2006-03-17 03:49:00,2.26333,2.26349,2.26332,2.26336,54300001.0
2006-03-17 03:50:00,2.26342,2.26349,2.26339,2.26339,12400000.0
2006-03-17 03:51:00,2.26363,2.26386,2.26363,2.26386,34500000.0
2006-03-17 03:52:00,2.26396,2.26396,2.26369,2.26376,22100000.0
2006-03-17 03:53:00,2.26369,2.26377,2.26365,2.26367,29400000.0
2006-03-17 03:54:00,2.26369,2.26381,2.26357,2.26357,30000000.0
2006-03-17 03:55:00,2.26364,2.26366,2.26352,2.26352,37400000.0
2006-03-17 03:56:00,2.26355,2.26363,2.26347,2.26348,35800000.0
2006-03-17 03:57:00,2.26351,2.26355,2.2634,2.26355,36200000.0
2006-03-17 03:58:00,2.26353,2.26355,2.26335,2.26355,31600000.0
2006-03-17 03:59:00,2.26351,2.26351,2.26325,2.26349,19300000.0
2006-03-17 04:00:00,2.26349,2.26355,2.26324,2.26338,35400000.0
2006-03-17 04:01:00,2.26338,2.26373,2.26338,2.26371,3900000.0
2006-03-17 04:02:00,2.26397,2.26415,2.26394,2.2641,55900000.0
2006-03-17 04:03:00,2.26402,2.26415,2.26392,2.26392,19900000.0
2006-03-17 04:04:00,2.26399,2.26414,2.26399,2.26414,23100000.0
2006-03-17 04:05:00,2.26411,2.26429,2.26411,2.26421,22800000.0
2006-03-17 04:06:00,2.26423,2.26432,2.26419,2.26419,27200000.0
2006-03-17 04:07:00,2.2641,2.2641,2.2639,2.26401,45100000.0
2006-03-17 04:08:00,2.26401,2.2642,2.26397,2.26397,12500000.0
2006-03-17 04:09:00,2.26413,2.26413,2.26407,2.26407,3600000.0
2006-03-17 04:10:00,2.26409,2.26424,2.26406,2.26407,27100000.0
2006-03-17 04:11:00,2.26405,2.26405,2.26389,2.26397,23600000.0
2006-03-17 04:12:00,2.26387,2.2642,2.26384,2.2642,27600000.0
2006-03-17 04:13:00,2.26405,2.26415,2.26405,2.26415,18300000.0
2006-03-17 04:14:00,2.26422,2.2644,2.26422,2.26424,40300000.0
2006-03-17 04:15:00,2.26425,2.2643,2.2642,2.2642,21200000.0
2006-03-17 04:16:00,2.26427,2.26456,2.26417,2.26436,31300000.0
2006-03-17 04:17:00,2.26452,2.26485,2.26452,2.26455,26400000.0
2006-03-17 04:18:00,2.26485,2.26496,2.26457,2.26463,45700000.0
2006-03-17 04:19:00,2.26462,2.26466,2.26446,2.26463,27800000.0
2006-03-17 04:20:00,2.26461,2.26468,2.26429,2.26429,29900000.0
2006-03-17 04:21:00,2.26423,2.26434,2.26415,2.26432,43000000.0
2006-03-17 04:22:00,2.26422,2.26444,2.26415,2.26415,22600000.0
2006-03-17 04:23:00,2.26431,2.26431,2.26405,2.26413,23700000.0
2006-03-17 04:24:00,2.26413,2.26413,2.26389,2.26389,51000000.0
2006-03-17 04:25:00,2.26393,2.26393,2.26351,2.26351,23600000.0
2006-03-17 04:26:00,2.26373,2.26386,2.26361,2.26383,50200000.0
2006-03-17 04:27:00,2.26373,2.264,2.26373,2.26393,37500000.0
2006-03-17 04:28:00,2.26406,2.26406,2.26393,2.26393,25700000.0
2006-03-17 04:29:00,2.26427,2.26431,2.26414,2.26431,10700000.0
2006-03-17 04:30:00,2.26434,2.26537,2.26434,2.26439,36600000.0
2006-03-17 04:31:00,2.26439,2.2647,2.26423,2.2647,45900000.0
2006-03-17 04:32:00,2.26471,2.26488,2.26458,2.26488,43500000.0
2006-03-17 04:33:00,2.26478,2.26535,2.26477,2.26535,33800000.0
2006-03-17 04:34:00,2.26537,2.26538,2.26516,2.26519,26000000.0
2006-03-17 04:35:00,2.26539,2.26545,2.26517,2.26517,43100000.0
2006-03-17 04:36:00,2.26524,2.2654,2.26486,2.26504,31500000.0
2006-03-17 04:37:00,2.26498,2.26498,2.2649,2.2649,5600000.0
2006-03-17 04:38:00,2.26477,2.26477,2.26463,2.26466,27800000.0
2006-03-17 04:39:00,2.2647,2.26498,2.2647,2.26496,16400000.0
2006-03-17 04:40:00,2.26488,2.26514,2.26486,2.26514,36200000.0
2006-03-17 04:41:00,2.26496,2.26522,2.26496,2.26502,56100000.0
2006-03-17 04:42:00,2.26509,2.26534,2.26509,2.26517,29000000.0
2006-03-17 04:43:00,2.26515,2.26537,2.26504,2.26508,22300000.0
2006-03-17 04:44:00,2.265,2.26508,2.26492,2.26492,6800000.0
2006-03-17 04:45:00,2.26487,2.26487,2.26466,2.26466,29800000.0
2006-03-17 04:46:00,2.26459,2.26478,2.26459,2.26476,31400000.0
2006-03-17 04:47:00,2.26473,2.26479,2.26459,2.26459,32900000.0
2006-03-17 04:48:00,2.2645,2.26468,2.26446,2.26448,49800000.0
2006-03-17 04:49:00,2.2647,2.2647,2.26443,2.26443,24800000.0
2006-03-17 04:50:00,2.26438,2.26469,2.26432,2.26453,43300000.0
2006-03-17 04:51:00,2.26457,2.26463,2.26442,2.2645,19600000.0
2006-03-17 04:52:00,2.26448,2.26448,2.26443,2.26446,17600000.0
2006-03-17 04:53:00,2.26451,2.26451,2.26417,2.26417,26200000.0
2006-03-17 04:54:00,2.26412,2.26434,2.26412,2.26418,15100000.0
2006-03-17 04:55:00,2.26424,2.26424,2.26415,2.26415,35500000.0
2006-03-17 04:56:00,2.26413,2.26444,2.26413,2.26444,24600000.0
2006-03-17 04:57:00,2.26431,2.26436,2.26417,2.26421,27300000.0
2006-03-17 04:58:00,2.26421,2.26433,2.26421,2.26433,39700000.0
2006-03-17 04:59:00,2.26418,2.2642,2.26418,2.2642,4400000.0
2006-03-17 05:00:00,2.2643,2.2643,2.26418,2.26418,7800000.0
2006-03-17 05:01:00,2.26405,2.26405,2.26402,2.26402,10000000.0
2006-03-17 05:02:00,2.26404,2.26421,2.26401,2.26403,40800000.0
2006-03-17 05:03:00,2.26423,2.26423,2.26409,2.26409,21000000.0
2006-03-17 05:04:00,2.26415,2.2643,2.26411,2.2643,35200000.0
2006-03-17 05:05:00,2.26431,2.26437,2.26422,2.26428,31600000.0
2006-03-17 05:06:00,2.2643,2.2643,2.26427,2.26427,21800000.0
2006-03-17 05:07:00,2.26427,2.26428,2.2641,2.2641,32400000.0
2006-03-17 05:08:00,2.26408,2.26408,2.26382,2.2639,29600000.0
2006-03-17 05:09:00,2.26392,2.264,2.26375,2.26377,27100000.0
2006-03-17 05:10:00,2.26377,2.26377,2.26364,2.26364,20600000.0
2006-03-17 05:11:00,2.2636,2.26362,2.2636,2.26361,9600000.0
2006-03-17 05:12:00,2.2637,2.2637,2.26351,2.26354,39600000.0
2006-03-17 05:13:00,2.26339,2.26352,2.26323,2.26336,44400001.0
2006-03-17 05:14:00,2.2633,2.26338,2.26319,2.26338,22500000.0
2006-03-17 05:15:00,2.2635,2.2635,2.26328,2.2633,40800000.0
2006-03-17 05:16:00,2.26328,2.26344,2.26328,2.2633,31600000.0
2006-03-17 05:17:00,2.26332,2.26357,2.26332,2.26343,35000000.0
2006-03-17 05:18:00,2.26341,2.26361,2.26335,2.26361,38000000.0
2006-03-17 05:19:00,2.2638,2.26416,2.2638,2.26416,58300000.0
2006-03-17 05:20:00,2.26397,2.2641,2.26381,2.26404,40600000.0
2006-03-17 05:21:00,2.2641,2.26428,2.264,2.26428,55200000.0
2006-03-17 05:22:00,2.26436,2.26463,2.26418,2.26418,36100000.0
2006-03-17 05:23:00,2.26403,2.2644,2.26401,2.26431,28800000.0
2006-03-17 05:24:00,2.26425,2.2643,2.26425,2.26425,22100000.0
2006-03-17 05:25:00,2.2644,2.2647,2.2644,2.26455,21000000.0
2006-03-17 05:26:00,2.26463,2.26473,2.26457,2.26473,27000000.0
2006-03-17 05:27:00,2.26465,2.2647,2.26448,2.2647,28500000.0
2006-03-17 05:28:00,2.26469,2.26471,2.26446,2.26456,31500000.0
2006-03-17 05:29:00,2.26461,2.26475,2.2646,2.26475,51200000.0
2006-03-17 05:30:00,2.26466,2.26478,2.26459,2.26467,31800000.0
2006-03-17 05:31:00,2.26448,2.26451,2.26438,2.26438,18200000.0
2006-03-17 05:32:00,2.26438,2.26445,2.2643,2.2643,29800000.0
2006-03-17 05:33:00,2.26442,2.26451,2.26439,2.26451,16400000.0
2006-03-17 05:34:00,2.26439,2.26451,2.26437,2.26437,24200000.0
2006-03-17 05:35:00,2.26451,2.26475,2.26451,2.26468,17200000.0
2006-03-17 05:36:00,2.26466,2.26481,2.26465,2.26478,29400000.0
2006-03-17 05:37:00,2.26482,2.26482,2.26458,2.26458,34000000.0
2006-03-17 05:38:00,2.26468,2.26495,2.26468,2.26482,21900000.0
2006-03-17 05:39:00,2.26481,2.26509,2.26481,2.26501,30100000.0
2006-03-17 05:40:00,2.26495,2.26529,2.26495,2.26512,33200000.0
2006-03-17 05:41:00,2.26522,2.26547,2.26522,2.26541,19600000.0
2006-03-17 05:42:00,2.26531,2.26532,2.26517,2.26518,31600000.0
2006-03-17 05:43:00,2.26527,2.2654,2.26524,2.26535,22000000.0
2006-03-17 05:44:00,2.26533,2.26533,2.2652,2.2652,17200000.0
2006-03-17 05:45:00,2.26535,2.2654,2.26514,2.26514,24000000.0
2006-03-17 05:46:00,2.26518,2.26545,2.26512,2.26532,15800000.0
2006-03-17 05:47:00,2.26534,2.26587,2.26533,2.26587,39700000.0
2006-03-17 05:48:00,2.26581,2.26581,2.26545,2.26559,27500000.0
2006-03-17 05:49:00,2.26556,2.26571,2.26546,2.2655,27000000.0
2006-03-17 05:50:00,2.26572,2.26593,2.26572,2.26593,7200000.0
2006-03-17 05:51:00,2.26597,2.26597,2.2658,2.2658,6400000.0
2006-03-17 05:52:00,2.26574,2.26593,2.26574,2.26589,29500000.0
2006-03-17 05:53:00,2.26578,2.26596,2.26577,2.26582,40200000.0
2006-03-17 05:54:00,2.26569,2.26572,2.26562,2.26563,32500000.0
2006-03-17 05:55:00,2.2657,2.26581,2.26561,2.26576,29400000.0
2006-03-17 05:56:00,2.2657,2.2657,2.26563,2.26568,42599998.0
2006-03-17 05:57:00,2.2657,2.26596,2.26565,2.26567,23400000.0
2006-03-17 05:58:00,2.2658,2.26581,2.26551,2.26551,46300000.0
2006-03-17 05:59:00,2.26556,2.26557,2.26546,2.26551,40600000.0
2006-03-17 06:00:00,2.26533,2.26544,2.26528,2.26535,24400000.0
2006-03-17 06:01:00,2.26549,2.26549,2.26528,2.26528,34400000.0
2006-03-17 06:02:00,2.2652,2.2653,2.2652,2.26523,29300000.0
2006-03-17 06:03:00,2.2652,2.26537,2.2652,2.26537,19400000.0
2006-03-17 06:04:00,2.26531,2.26572,2.26531,2.26552,41400000.0
2006-03-17 06:05:00,2.2654,2.26563,2.2654,2.26563,40600000.0
2006-03-17 06:06:00,2.2657,2.2657,2.2655,2.2656,39700000.0
2006-03-17 06:07:00,2.26558,2.2657,2.26553,2.26553,26700000.0
2006-03-17 06:08:00,2.2656,2.26573,2.26549,2.26554,23500000.0
2006-03-17 06:09:00,2.26561,2.2658,2.26558,2.26562,23800000.0
2006-03-17 06:10:00,2.26555,2.2657,2.2655,2.26568,22900000.0
2006-03-17 06:11:00,2.26561,2.26561,2.26543,2.2655,32800000.0
2006-03-17 06:12:00,2.26538,2.26554,2.26538,2.26545,31100000.0
2006-03-17 06:13:00,2.26541,2.26563,2.2654,2.26553,43100000.0
2006-03-17 06:14:00,2.26548,2.26558,2.26536,2.26536,15300000.0
2006-03-17 06:15:00,2.26538,2.26554,2.26538,2.26543,31500000.0
2006-03-17 06:16:00,2.26563,2.26563,2.26539,2.26552,15800000.0
2006-03-17 06:17:00,2.26537,2.2654,2.26536,2.2654,26800000.0
2006-03-17 06:18:00,2.2655,2.26553,2.26537,2.26537,24800000.0
2006-03-17 06:19:00,2.26544,2.26548,2.26544,2.26544,19800000.0
2006-03-17 06:20:00,2.26542,2.26548,2.26542,2.26548,4700000.0
2006-03-17 06:21:00,2.26541,2.26548,2.26525,2.26548,41000000.0
2006-03-17 06:22:00,2.26544,2.26544,2.26523,2.26534,21800000.0
2006-03-17 06:23:00,2.26531,2.26538,2.26512,2.26512,37100000.0
2006-03-17 06:24:00,2.26524,2.26535,2.26524,2.26525,20200000.0
2006-03-17 06:25:00,2.26517,2.26533,2.26515,2.26515,33200000.0
2006-03-17 06:26:00,2.26518,2.26518,2.26496,2.26496,19200000.0
2006-03-17 06:27:00,2.26501,2.26503,2.265,2.265,34199999.0
2006-03-17 06:28:00,2.26507,2.26532,2.26502,2.26532,44100000.0
2006-03-17 06:29:00,2.26528,2.26558,2.26528,2.26532,35900000.0
2006-03-17 06:30:00,2.26547,2.2655,2.26519,2.26533,48300000.0
2006-03-17 06:31:00,2.26531,2.26554,2.26525,2.26544,25800000.0
2006-03-17 06:32:00,2.26549,2.26549,2.26521,2.26535,31000000.0
2006-03-17 06:33:00,2.26525,2.26535,2.26523,2.26525,42200000.0
2006-03-17 06:34:00,2.26535,2.2654,2.2653,2.26535,21200000.0
2006-03-17 06:35:00,2.26535,2.26535,2.26525,2.26525,7200000.0
2006-03-17 06:36:00,2.2652,2.26537,2.2652,2.26523,31700000.0
2006-03-17 06:37:00,2.26524,2.26533,2.26519,2.26528,18800000.0
2006-03-17 06:38:00,2.26524,2.26536,2.26514,2.26515,34400000.0
2006-03-17 06:39:00,2.26525,2.26535,2.2651,2.2651,17100000.0
2006-03-17 06:40:00,2.26522,2.26527,2.265,2.265,10500000.0
2006-03-17 06:41:00,2.26504,2.26504,2.26499,2.26499,7000000.0
2006-03-17 06:42:00,2.26506,2.26513,2.26505,2.26508,24100000.0
2006-03-17 06:43:00,2.26497,2.26497,2.26468,2.26476,36400000.0
2006-03-17 06:44:00,2.26463,2.26463,2.26445,2.26456,25000000.0
2006-03-17 06:45:00,2.26445,2.26467,2.26445,2.26467,30600000.0
2006-03-17 06:46:00,2.26473,2.26482,2.26456,2.26482,20800000.0
2006-03-17 06:47:00,2.2649,2.2649,2.2648,2.26485,12400000.0
2006-03-17 06:48:00,2.26476,2.26516,2.26466,2.26501,59400000.0
2006-03-17 06:49:00,2.26489,2.26503,2.26486,2.26503,41100000.0
2006-03-17 06:50:00,2.26512,2.26535,2.26507,2.26535,16700000.0
2006-03-17 06:51:00,2.26547,2.26547,2.2653,2.26541,20700000.0
2006-03-17 06:52:00,2.26543,2.26543,2.26521,2.26521,37800000.0
2006-03-17 06:53:00,2.26503,2.2653,2.26494,2.26519,52700000.0
2006-03-17 06:54:00,2.26529,2.26537,2.26524,2.26529,25800000.0
2006-03-17 06:55:00,2.26532,2.26543,2.26532,2.26543,21000000.0
2006-03-17 06:56:00,2.26534,2.26544,2.26523,2.26523,14400000.0
2006-03-17 06:57:00,2.26534,2.26567,2.26534,2.26552,21900000.0
2006-03-17 06:58:00,2.26549,2.26571,2.26543,2.26556,47700000.0
2006-03-17 06:59:00,2.26562,2.26584,2.26562,2.26584,38400000.0
2006-03-17 07:00:00,2.26566,2.26574,2.26551,2.26551,24100000.0
2006-03-17 07:01:00,2.2654,2.26561,2.2654,2.26546,42900000.0
2006-03-17 07:02:00,2.2655,2.26561,2.26546,2.26561,57300000.0
2006-03-17 07:03:00,2.26564,2.2657,2.26547,2.26561,12300000.0
2006-03-17 07:04:00,2.26571,2.26585,2.26558,2.26558,38000000.0
2006-03-17 07:05:00,2.26567,2.26571,2.26557,2.26557,29500000.0
2006-03-17 07:06:00,2.26557,2.26565,2.26557,2.26562,56400000.0
2006-03-17 07:07:00,2.26552,2.26575,2.2655,2.26574,40100000.0
2006-03-17 07:08:00,2.26572,2.2658,2.26572,2.2658,13600000.0
2006-03-17 07:09:00,2.26588,2.26594,2.26567,2.2657,34900000.0
2006-03-17 07:10:00,2.26584,2.26625,2.26584,2.26602,28800000.0
2006-03-17 07:11:00,2.2659,2.26604,2.2659,2.26598,31600000.0
2006-03-17 07:12:00,2.26593,2.26599,2.2659,2.26599,34499999.0
2006-03-17 07:13:00,2.2659,2.26607,2.26589,2.26601,46700000.0
2006-03-17 07:14:00,2.26587,2.26613,2.26587,2.266,19700000.0
2006-03-17 07:15:00,2.26611,2.26611,2.26575,2.26582,51500000.0
2006-03-17 07:16:00,2.2659,2.26593,2.26586,2.26593,18600000.0
2006-03-17 07:17:00,2.26572,2.26605,2.26572,2.26579,34400000.0
2006-03-17 07:18:00,2.26579,2.26589,2.26578,2.26589,27200000.0
2006-03-17 07:19:00,2.2659,2.26599,2.26585,2.26598,33600000.0
2006-03-17 07:20:00,2.26591,2.26596,2.26577,2.26582,65900001.0
2006-03-17 07:21:00,2.26586,2.26608,2.26586,2.26607,16700000.0
2006-03-17 07:22:00,2.266,2.26627,2.26566,2.26566,28100000.0
2006-03-17 07:23:00,2.26562,2.2658,2.26562,2.26569,16000000.0
2006-03-17 07:24:00,2.26599,2.26607,2.26581,2.26605,63200000.0
2006-03-17 07:25:00,2.26608,2.26628,2.2657,2.2657,26000000.0
2006-03-17 07:26:00,2.26556,2.26585,2.26555,2.26582,41400000.0
2006-03-17 07:27:00,2.26588,2.26603,2.26576,2.26598,24700000.0
2006-03-17 07:28:00,2.26602,2.26602,2.26588,2.26589,14000000.0
2006-03-17 07:29:00,2.26593,2.26608,2.26591,2.266,15600000.0
2006-03-17 07:30:00,2.26605,2.2661,2.26595,2.266,44400000.0
2006-03-17 07:31:00,2.26595,2.2661,2.26586,2.26603,47200000.0
2006-03-17 07:32:00,2.26618,2.26625,2.266,2.26615,32600000.0
2006-03-17 07:33:00,2.26612,2.26623,2.2661,2.26623,42300000.0
2006-03-17 07:34:00,2.26602,2.2663,2.26602,2.26604,35300000.0
2006-03-17 07:35:00,2.26603,2.26603,2.26578,2.26578,12400000.0
2006-03-17 07:36:00,2.26568,2.26581,2.26552,2.26562,48300000.0
2006-03-17 07:37:00,2.26566,2.26566,2.26555,2.26564,19200000.0
2006-03-17 07:38:00,2.26584,2.2661,2.26584,2.2661,19200000.0
2006-03-17 07:39:00,2.26593,2.26614,2.26586,2.26614,23600000.0
2006-03-17 07:40:00,2.26594,2.26594,2.26567,2.26567,11200000.0
2006-03-17 07:41:00,2.26578,2.26592,2.26578,2.26581,18500000.0
2006-03-17 07:42:00,2.26584,2.26602,2.26584,2.26602,36000000.0
2006-03-17 07:43:00,2.266,2.26617,2.266,2.26605,20300000.0
2006-03-17 07:44:00,2.2661,2.26613,2.26594,2.26594,23800000.0
2006-03-17 07:45:00,2.26591,2.26616,2.26588,2.26602,58900000.0
2006-03-17 07:46:00,2.26618,2.26641,2.26618,2.26626,33100000.0
2006-03-17 07:47:00,2.26627,2.26627,2.26614,2.26615,20100000.0
2006-03-17 07:48:00,2.26614,2.26626,2.26614,2.26626,28200000.0
2006-03-17 07:49:00,2.26618,2.26618,2.26599,2.26612,27200000.0
2006-03-17 07:50:00,2.2662,2.2662,2.26615,2.26615,25400000.0
2006-03-17 07:51:00,2.26623,2.26642,2.26608,2.26608,35400000.0
2006-03-17 07:52:00,2.26621,2.2663,2.26608,2.26614,32000000.0
2006-03-17 07:53:00,2.26617,2.26617,2.26596,2.26608,33200000.0
2006-03-17 07:54:00,2.26601,2.26625,2.26598,2.26611,26200000.0
2006-03-17 07:55:00,2.26612,2.2662,2.266,2.26601,31700000.0
2006-03-17 07:56:00,2.26589,2.266,2.26579,2.26579,10600000.0
2006-03-17 07:57:00,2.26573,2.26585,2.26563,2.26563,45300000.0
2006-03-17 07:58:00,2.26567,2.26598,2.26567,2.26598,20200000.0
2006-03-17 07:59:00,2.26564,2.26581,2.26554,2.26577,17500000.0
2006-03-17 08:00:00,2.26599,2.26603,2.26587,2.26587,44700000.0
2006-03-17 08:01:00,2.26577,2.26577,2.26556,2.2657,56900000.0
2006-03-17 08:02:00,2.26549,2.26579,2.26549,2.26573,32800000.0
2006-03-17 08:03:00,2.26562,2.26606,2.26562,2.26606,24200000.0
2006-03-17 08:04:00,2.26602,2.26615,2.26602,2.26615,35900000.0
2006-03-17 08:05:00,2.26617,2.26648,2.26617,2.26648,14300000.0
2006-03-17 08:06:00,2.26637,2.26644,2.26592,2.26594,52600000.0
2006-03-17 08:07:00,2.26599,2.26605,2.26583,2.26585,24400000.0
2006-03-17 08:08:00,2.26571,2.26574,2.26541,2.26549,33000000.0
2006-03-17 08:09:00,2.26549,2.26549,2.26533,2.26533,28400001.0
2006-03-17 08:10:00,2.26518,2.26534,2.26518,2.26532,40100000.0
2006-03-17 08:11:00,2.26553,2.26567,2.26553,2.26563,11500000.0
2006-03-17 08:12:00,2.26565,2.26573,2.26563,2.26573,25900000.0
2006-03-17 08:13:00,2.2658,2.2658,2.26548,2.26573,45100000.0
2006-03-17 08:14:00,2.26587,2.26587,2.26541,2.26541,36300000.0
2006-03-17 08:15:00,2.26567,2.26575,2.26548,2.26548,14400000.0
2006-03-17 08:16:00,2.26542,2.2656,2.26542,2.26554,28600000.0
2006-03-17 08:17:00,2.26548,2.26573,2.26542,2.26573,23800000.0
2006-03-17 08:18:00,2.26584,2.26584,2.26559,2.26575,21300000.0
2006-03-17 08:19:00,2.26596,2.26617,2.26596,2.26617,23600000.0
2006-03-17 08:20:00,2.26592,2.2661,2.26591,2.2661,52800000.0
2006-03-17 08:21:00,2.26609,2.2662,2.26603,2.26615,26600000.0
2006-03-17 08:22:00,2.26609,2.26617,2.26607,2.26617,28200000.0
2006-03-17 08:23:00,2.26603,2.26603,2.26594,2.26594,14200000.0
2006-03-17 08:24:00,2.26593,2.2661,2.26587,2.26587,47400000.0
2006-03-17 08:25:00,2.26584,2.26586,2.26564,2.26564,32500000.0
2006-03-17 08:26:00,2.26568,2.26575,2.26564,2.26565,39800000.0
2006-03-17 08:27:00,2.26552,2.2656,2.26531,2.2654,42500000.0
2006-03-17 08:28:00,2.26532,2.26544,2.26532,2.26533,65800000.0
2006-03-17 08:29:00,2.26535,2.26547,2.2653,2.26547,38800000.0
2006-03-17 08:30:00,2.26533,2.26561,2.26533,2.26545,37900000.0
2006-03-17 08:31:00,2.2656,2.2656,2.26538,2.26557,62400000.0
2006-03-17 08:32:00,2.2655,2.2655,2.26513,2.26513,26200000.0
2006-03-17 08:33:00,2.26517,2.26541,2.26511,2.2652,37800000.0
2006-03-17 08:34:00,2.26537,2.26563,2.26537,2.26563,44500000.0
2006-03-17 08:35:00,2.26552,2.26552,2.26529,2.26538,29500000.0
2006-03-17 08:36:00,2.26544,2.2657,2.26536,2.2657,33100000.0
2006-03-17 08:37:00,2.26583,2.26609,2.26575,2.26608,17900000.0
2006-03-17 08:38:00,2.26597,2.26605,2.26582,2.26582,52100000.0
2006-03-17 08:39:00,2.26602,2.26621,2.26602,2.26621,21400000.0
2006-03-17 08:40:00,2.26614,2.26621,2.26606,2.26621,21500000.0
2006-03-17 08:41:00,2.26607,2.2662,2.266,2.26608,13800000.0
2006-03-17 08:42:00,2.26609,2.26613,2.26609,2.26613,4800000.0
2006-03-17 08:43:00,2.26616,2.26626,2.26614,2.26615,21600000.0
2006-03-17 08:44:00,2.26614,2.26632,2.26607,2.26622,23900000.0
2006-03-17 08:45:00,2.26622,2.26631,2.26615,2.26631,19400000.0
2006-03-17 08:46:00,2.26618,2.26618,2.26589,2.26589,45400000.0
2006-03-17 08:47:00,2.26605,2.26625,2.26605,2.26614,45300000.0
2006-03-17 08:48:00,2.266,2.26629,2.26594,2.26629,29000000.0
2006-03-17 08:49:00,2.2664,2.26646,2.26637,2.26637,28200000.0
2006-03-17 08:50:00,2.26621,2.26639,2.26619,2.2663,25400000.0
2006-03-17 08:51:00,2.26613,2.26623,2.26594,2.26594,26800000.0
2006-03-17 08:52:00,2.26605,2.26632,2.26605,2.26612,45100000.0
2006-03-17 08:53:00,2.26617,2.26633,2.26606,2.26623,65200000.0
2006-03-17 08:54:00,2.26605,2.26609,2.26597,2.26609,18400000.0
2006-03-17 08:55:00,2.2662,2.26628,2.26609,2.26627,30400000.0
2006-03-17 08:56:00,2.26613,2.26629,2.26608,2.26608,25700000.0
2006-03-17 08:57:00,2.26593,2.26601,2.2657,2.2658,40700000.0
2006-03-17 08:58:00,2.26585,2.26597,2.26574,2.26582,29800000.0
2006-03-17 08:59:00,2.2658,2.26582,2.26539,2.26567,33000000.0
2006-03-17 09:00:00,2.26568,2.26601,2.26567,2.26601,16700000.0
2006-03-17 09:01:00,2.26587,2.26626,2.26587,2.26607,37800000.0
2006-03-17 09:02:00,2.26612,2.26641,2.2661,2.2661,45499999.0
2006-03-17 09:03:00,2.26625,2.26631,2.26619,2.26619,36600000.0
2006-03-17 09:04:00,2.26625,2.26658,2.26625,2.26642,25600000.0
2006-03-17 09:05:00,2.26632,2.26638,2.26612,2.26633,23500000.0
2006-03-17 09:06:00,2.26622,2.26634,2.26603,2.26603,30700000.0
2006-03-17 09:07:00,2.26604,2.26608,2.26583,2.266,48200000.0
2006-03-17 09:08:00,2.2661,2.2663,2.26605,2.2663,23300000.0
2006-03-17 09:09:00,2.26614,2.26614,2.26586,2.266,30600000.0
2006-03-17 09:10:00,2.26591,2.26623,2.26589,2.26623,53200000.0
2006-03-17 09:11:00,2.26642,2.26643,2.26619,2.26637,66300001.0
2006-03-17 09:12:00,2.26639,2.26654,2.2661,2.26612,45400000.0
2006-03-17 09:13:00,2.26612,2.2662,2.26543,2.26543,49800000.0
2006-03-17 09:14:00,2.26535,2.26569,2.26535,2.26569,10100000.0
2006-03-17 09:15:00,2.26578,2.26602,2.26569,2.26602,20600000.0
2006-03-17 09:16:00,2.26606,2.2661,2.2658,2.2658,35400000.0
2006-03-17 09:17:00,2.26572,2.26598,2.26564,2.26592,49800000.0
2006-03-17 09:18:00,2.26573,2.26573,2.26544,2.26548,26500000.0
2006-03-17 09:19:00,2.26549,2.26572,2.26514,2.26514,46300000.0
2006-03-17 09:20:00,2.26519,2.26531,2.26512,2.26512,29300000.0
2006-03-17 09:21:00,2.26522,2.26522,2.26481,2.26481,40300000.0
2006-03-17 09:22:00,2.26478,2.26519,2.26478,2.26506,43800000.0
2006-03-17 09:23:00,2.26505,2.26509,2.26488,2.26509,20400000.0
2006-03-17 09:24:00,2.26505,2.26525,2.26505,2.26518,48500001.0
2006-03-17 09:25:00,2.26502,2.2652,2.26502,2.2651,19600000.0
2006-03-17 09:26:00,2.2651,2.26517,2.26501,2.26501,26400000.0
2006-03-17 09:27:00,2.26522,2.26522,2.26472,2.26472,34100000.0
2006-03-17 09:28:00,2.26465,2.26492,2.26453,2.26473,46200000.0
2006-03-17 09:29:00,2.26456,2.26497,2.26451,2.26497,24200000.0
2006-03-17 09:30:00,2.26509,2.26543,2.26509,2.26543,20700000.0
2006-03-17 09:31:00,2.26567,2.26575,2.26565,2.26565,33400000.0
2006-03-17 09:32:00,2.26586,2.26586,2.2656,2.26574,55800000.0
2006-03-17 09:33:00,2.26594,2.26594,2.26544,2.26544,24100000.0
2006-03-17 09:34:00,2.2655,2.2655,2.26538,2.26538,18500000.0
2006-03-17 09:35:00,2.26531,2.26534,2.26501,2.26501,14000000.0
2006-03-17 09:36:00,2.26498,2.2651,2.26494,2.26496,48300000.0
2006-03-17 09:37:00,2.26493,2.26496,2.26482,2.26485,25300000.0
2006-03-17 09:38:00,2.26494,2.26526,2.26494,2.26526,14200000.0
2006-03-17 09:39:00,2.26506,2.26528,2.26495,2.26528,43500000.0
2006-03-17 09:40:00,2.26527,2.26538,2.26525,2.2653,24500000.0
2006-03-17 09:41:00,2.26519,2.26519,2.26492,2.26512,30000000.0
2006-03-17 09:42:00,2.26508,2.26562,2.26507,2.26562,32200000.0
2006-03-17 09:43:00,2.26565,2.26565,2.26546,2.26564,17600000.0
2006-03-17 09:44:00,2.26583,2.26588,2.2656,2.2656,39300000.0
2006-03-17 09:45:00,2.2654,2.26548,2.26525,2.26531,40700000.0
2006-03-17 09:46:00,2.26533,2.26566,2.26533,2.26558,34900000.0
2006-03-17 09:47:00,2.26531,2.26531,2.26515,2.26515,17300000.0
2006-03-17 09:48:00,2.26521,2.26538,2.26521,2.26529,44100000.0
2006-03-17 09:49:00,2.26543,2.26543,2.26519,2.26524,41800000.0
2006-03-17 09:50:00,2.26534,2.26535,2.26509,2.26509,41800000.0
2006-03-17 09:51:00,2.26535,2.26535,2.26496,2.26502,46500001.0
2006-03-17 09:52:00,2.26511,2.26511,2.26477,2.26498,43900000.0
2006-03-17 09:53:00,2.26491,2.26508,2.26491,2.26505,27600000.0
2006-03-17 09:54:00,2.26497,2.26514,2.26496,2.26497,56900000.0
2006-03-17 09:55:00,2.26519,2.26575,2.26519,2.26559,22000000.0
2006-03-17 09:56:00,2.26549,2.26558,2.2653,2.26545,20400000.0
2006-03-17 09:57:00,2.26544,2.26567,2.26539,2.2655,25000000.0
2006-03-17 09:58:00,2.2657,2.26601,2.2657,2.26582,35000000.0
2006-03-17 09:59:00,2.26591,2.26611,2.26568,2.26606,32600000.0
2006-03-17 10:00:00,2.26605,2.26626,2.26603,2.26618,29200000.0
2006-03-17 10:01:00,2.26623,2.26623,2.26577,2.26596,22900000.0
2006-03-17 10:02:00,2.26609,2.26621,2.26596,2.26612,33200000.0
2006-03-17 10:03:00,2.26609,2.26614,2.26581,2.26581,17200000.0
2006-03-17 10:04:00,2.26599,2.26605,2.26585,2.26598,42100000.0
2006-03-17 10:05:00,2.26607,2.2662,2.26594,2.26609,24500000.0
2006-03-17 10:06:00,2.26588,2.26588,2.26564,2.26564,22900000.0
2006-03-17 10:07:00,2.26547,2.26547,2.26499,2.26512,31200000.0
2006-03-17 10:08:00,2.2651,2.26563,2.26509,2.26548,29400000.0
2006-03-17 10:09:00,2.26552,2.26567,2.2653,2.26544,57200000.0
2006-03-17 10:10:00,2.26566,2.26576,2.26545,2.26554,46300000.0
2006-03-17 10:11:00,2.26548,2.26568,2.26547,2.26547,25400000.0
2006-03-17 10:12:00,2.26547,2.26558,2.26526,2.26529,32900000.0
2006-03-17 10:13:00,2.26528,2.26571,2.26525,2.26571,17100000.0
2006-03-17 10:14:00,2.2659,2.26599,2.26563,2.26575,45100000.0
2006-03-17 10:15:00,2.26581,2.26581,2.26553,2.26559,25700000.0
2006-03-17 10:16:00,2.26548,2.26548,2.26501,2.26525,37700000.0
2006-03-17 10:17:00,2.26514,2.26514,2.2643,2.26441,45700000.0
2006-03-17 10:18:00,2.26411,2.26528,2.26411,2.26528,26400000.0
2006-03-17 10:19:00,2.26503,2.26578,2.26503,2.26549,38400000.0
2006-03-17 10:20:00,2.26552,2.26565,2.26519,2.26529,30500000.0
2006-03-17 10:21:00,2.26521,2.26586,2.26521,2.26586,18500000.0
2006-03-17 10:22:00,2.2656,2.26574,2.26527,2.26527,43300000.0
2006-03-17 10:23:00,2.26501,2.26529,2.26491,2.26529,86700001.0
2006-03-17 10:24:00,2.26541,2.26559,2.26541,2.26559,29200000.0
2006-03-17 10:25:00,2.26547,2.26561,2.26536,2.26543,42600000.0
2006-03-17 10:26:00,2.2654,2.26551,2.26524,2.26548,37800000.0
2006-03-17 10:27:00,2.26545,2.26572,2.26539,2.26572,36300000.0
2006-03-17 10:28:00,2.26576,2.26584,2.2657,2.26574,37900000.0
2006-03-17 10:29:00,2.2657,2.26615,2.2657,2.26615,47000000.0
2006-03-17 10:30:00,2.26624,2.26635,2.26618,2.26632,27900000.0
2006-03-17 10:31:00,2.26645,2.2667,2.26642,2.2667,42200000.0
2006-03-17 10:32:00,2.26654,2.26668,2.26639,2.26661,33400000.0
2006-03-17 10:33:00,2.26657,2.26657,2.26621,2.26644,40300000.0
2006-03-17 10:34:00,2.26636,2.26636,2.26608,2.26614,35800001.0
2006-03-17 10:35:00,2.26617,2.26634,2.26598,2.26598,28200000.0
2006-03-17 10:36:00,2.26596,2.26621,2.26587,2.26621,40000000.0
2006-03-17 10:37:00,2.26618,2.26618,2.26579,2.26605,36500000.0
2006-03-17 10:38:00,2.26618,2.26619,2.26595,2.26619,22400000.0
2006-03-17 10:39:00,2.26612,2.26623,2.26528,2.26528,33800000.0
2006-03-17 10:40:00,2.26509,2.26509,2.2646,2.26491,36900000.0
2006-03-17 10:41:00,2.26498,2.26525,2.26485,2.26525,26700000.0
2006-03-17 10:42:00,2.26501,2.26501,2.26479,2.26491,16100000.0
2006-03-17 10:43:00,2.26503,2.26543,2.26503,2.26543,27600000.0
2006-03-17 10:44:00,2.26534,2.26545,2.26532,2.26532,36600000.0
2006-03-17 10:45:00,2.26537,2.26551,2.26537,2.26551,14800000.0
2006-03-17 10:46:00,2.26552,2.26556,2.26518,2.26518,52700000.0
2006-03-17 10:47:00,2.26518,2.26525,2.26508,2.26508,26300000.0
2006-03-17 10:48:00,2.26492,2.26528,2.26478,2.26528,39400000.0
2006-03-17 10:49:00,2.26533,2.26533,2.26513,2.26532,25600000.0
2006-03-17 10:50:00,2.26522,2.26532,2.26512,2.26532,28500000.0
2006-03-17 10:51:00,2.26535,2.26628,2.26535,2.26625,35000000.0
2006-03-17 10:52:00,2.26643,2.26643,2.26593,2.26618,56600000.0
2006-03-17 10:53:00,2.26633,2.26651,2.26623,2.26633,36500000.0
2006-03-17 10:54:00,2.26647,2.26701,2.26647,2.26694,53000000.0
2006-03-17 10:55:00,2.26691,2.26717,2.2668,2.26717,45600000.0
2006-03-17 10:56:00,2.26716,2.26735,2.26683,2.26684,39000000.0
2006-03-17 10:57:00,2.26661,2.26668,2.26641,2.26641,35900000.0
2006-03-17 10:58:00,2.26625,2.26663,2.2662,2.2662,34800000.0
2006-03-17 10:59:00,2.26605,2.26639,2.26603,2.26615,58000000.0
2006-03-17 11:00:00,2.26615,2.26632,2.26604,2.26632,20300000.0
2006-03-17 11:01:00,2.2664,2.2664,2.26618,2.26618,23200000.0
2006-03-17 11:02:00,2.26617,2.26651,2.26614,2.26651,32000000.0
2006-03-17 11:03:00,2.26644,2.26673,2.26643,2.26656,27400000.0
2006-03-17 11:04:00,2.2664,2.26651,2.2664,2.26643,70500000.0
2006-03-17 11:05:00,2.2662,2.26635,2.26582,2.26582,48300000.0
2006-03-17 11:06:00,2.2659,2.2659,2.26566,2.26579,28200000.0
2006-03-17 11:07:00,2.26546,2.26546,2.26507,2.2651,30400000.0
2006-03-17 11:08:00,2.26493,2.26549,2.26493,2.26536,37500000.0
2006-03-17 11:09:00,2.26533,2.26545,2.26521,2.26521,21300000.0
2006-03-17 11:10:00,2.26506,2.26543,2.26506,2.26539,22100000.0
2006-03-17 11:11:00,2.26561,2.26598,2.26561,2.26568,55399999.0
2006-03-17 11:12:00,2.26561,2.26581,2.26561,2.26576,25500000.0
2006-03-17 11:13:00,2.26582,2.26596,2.2656,2.26565,37300000.0
2006-03-17 11:14:00,2.26563,2.26576,2.26539,2.26544,60800000.0
2006-03-17 11:15:00,2.26541,2.26541,2.26505,2.26522,65200000.0
2006-03-17 11:16:00,2.26497,2.26547,2.26497,2.26512,46500000.0
2006-03-17 11:17:00,2.26512,2.26517,2.26512,2.26516,25500000.0
2006-03-17 11:18:00,2.26521,2.2655,2.26521,2.2655,31900000.0
2006-03-17 11:19:00,2.26549,2.2655,2.26531,2.2654,11600000.0
2006-03-17 11:20:00,2.26539,2.2657,2.26535,2.26562,57800001.0
2006-03-17 11:21:00,2.26551,2.26566,2.26541,2.26551,36200000.0
2006-03-17 11:22:00,2.26528,2.26557,2.26528,2.26556,37500000.0
2006-03-17 11:23:00,2.26577,2.26586,2.26559,2.26566,37600000.0
2006-03-17 11:24:00,2.2658,2.26585,2.26561,2.26581,27200000.0
2006-03-17 11:25:00,2.26592,2.26614,2.26584,2.26599,42400000.0
2006-03-17 11:26:00,2.26612,2.26635,2.26596,2.26622,37800000.0
2006-03-17 11:27:00,2.26627,2.26642,2.26627,2.26627,30800000.0
2006-03-17 11:28:00,2.26631,2.26643,2.26629,2.2663,51900000.0
2006-03-17 11:29:00,2.26621,2.26631,2.26593,2.26593,34500000.0
2006-03-17 11:30:00,2.26597,2.26647,2.26597,2.26647,55700000.0
2006-03-17 11:31:00,2.26648,2.2668,2.26647,2.26647,37800000.0
2006-03-17 11:32:00,2.2663,2.26674,2.26624,2.26674,35600000.0
2006-03-17 11:33:00,2.26669,2.26674,2.26651,2.26662,32900000.0
2006-03-17 11:34:00,2.26656,2.26678,2.26633,2.26633,47500000.0
2006-03-17 11:35:00,2.26629,2.26662,2.26628,2.26628,31000000.0
2006-03-17 11:36:00,2.26642,2.26678,2.26642,2.2667,24600000.0
2006-03-17 11:37:00,2.26655,2.26655,2.2663,2.26652,15700000.0
2006-03-17 11:38:00,2.2664,2.2665,2.26601,2.2661,40800000.0
2006-03-17 11:39:00,2.26607,2.26623,2.26579,2.26623,42500000.0
2006-03-17 11:40:00,2.26622,2.2664,2.26613,2.2664,19900000.0
2006-03-17 11:41:00,2.26619,2.26639,2.26619,2.26628,35200000.0
2006-03-17 11:42:00,2.26628,2.26651,2.26628,2.26638,39400000.0
2006-03-17 11:43:00,2.26616,2.26616,2.2657,2.2657,17400000.0
2006-03-17 11:44:00,2.26564,2.26573,2.26533,2.26551,27400000.0
2006-03-17 11:45:00,2.26538,2.26538,2.26498,2.26498,29600000.0
2006-03-17 11:46:00,2.26494,2.26507,2.26468,2.26471,36900000.0
2006-03-17 11:47:00,2.26507,2.26514,2.26493,2.26493,32600000.0
2006-03-17 11:48:00,2.26485,2.26495,2.26467,2.26483,30300000.0
2006-03-17 11:49:00,2.26485,2.26485,2.26433,2.26433,46000000.0
2006-03-17 11:50:00,2.26415,2.2642,2.26355,2.26355,14700000.0
2006-03-17 11:51:00,2.26361,2.26378,2.26337,2.26378,45600000.0
2006-03-17 11:52:00,2.26384,2.26384,2.26355,2.26373,30000000.0
2006-03-17 11:53:00,2.26372,2.26384,2.26322,2.26325,24400000.0
2006-03-17 11:54:00,2.26331,2.2634,2.26311,2.26327,49900000.0
2006-03-17 11:55:00,2.26333,2.26342,2.26266,2.26266,20000000.0
2006-03-17 11:56:00,2.26275,2.26297,2.26255,2.26288,46200000.0
2006-03-17 11:57:00,2.26318,2.26341,2.26299,2.26341,29800000.0
2006-03-17 11:58:00,2.26335,2.26345,2.26311,2.26345,17600000.0
2006-03-17 11:59:00,2.26362,2.26362,2.26324,2.26358,26400000.0
2006-03-17 12:00:00,2.26379,2.26393,2.26341,2.26356,37000000.0
2006-03-17 12:01:00,2.26365,2.26424,2.26363,2.26397,40300000.0
2006-03-17 12:02:00,2.26369,2.26388,2.26347,2.26356,37100000.0
2006-03-17 12:03:00,2.26343,2.26381,2.26343,2.26375,32300000.0
2006-03-17 12:04:00,2.26358,2.26381,2.26352,2.26365,50400001.0
2006-03-17 12:05:00,2.26388,2.26392,2.26344,2.26348,56400000.0
2006-03-17 12:06:00,2.26353,2.26353,2.26325,2.26334,36600000.0
2006-03-17 12:07:00,2.26314,2.26355,2.26305,2.26336,60200000.0
2006-03-17 12:08:00,2.26343,2.26358,2.26324,2.26339,22300000.0
2006-03-17 12:09:00,2.26355,2.2638,2.26326,2.26334,71400000.0
2006-03-17 12:10:00,2.26348,2.26361,2.26323,2.26323,31900000.0
2006-03-17 12:11:00,2.26332,2.2636,2.26332,2.26353,29200000.0
2006-03-17 12:12:00,2.26346,2.26366,2.26335,2.26355,27000000.0
2006-03-17 12:13:00,2.26333,2.26333,2.26308,2.26308,32400000.0
2006-03-17 12:14:00,2.26315,2.26347,2.26315,2.26333,31200000.0
2006-03-17 12:15:00,2.26338,2.26356,2.26316,2.26356,40600000.0
2006-03-17 12:16:00,2.26359,2.26395,2.26359,2.26377,49800000.0
2006-03-17 12:17:00,2.26376,2.26439,2.26362,2.2643,27900000.0
2006-03-17 12:18:00,2.26439,2.2645,2.26406,2.2641,41000000.0
2006-03-17 12:19:00,2.26411,2.26466,2.26407,2.26462,18100000.0
2006-03-17 12:20:00,2.26456,2.26456,2.26414,2.26446,36500000.0
2006-03-17 12:21:00,2.26454,2.26473,2.26431,2.2644,24200000.0
2006-03-17 12:22:00,2.26466,2.26476,2.26434,2.26436,21500000.0
2006-03-17 12:23:00,2.26449,2.26453,2.26423,2.26443,42700000.0
2006-03-17 12:24:00,2.26449,2.26449,2.2642,2.26434,35300000.0
2006-03-17 12:25:00,2.26467,2.26477,2.26421,2.26448,57000000.0
2006-03-17 12:26:00,2.26448,2.26463,2.26437,2.26463,48500000.0
2006-03-17 12:27:00,2.26447,2.26468,2.26433,2.26463,46300000.0
2006-03-17 12:28:00,2.26449,2.2645,2.26426,2.2645,42400000.0
2006-03-17 12:29:00,2.26448,2.26461,2.26429,2.26432,60900000.0
2006-03-17 12:30:00,2.26443,2.2645,2.26433,2.26443,43800000.0
2006-03-17 12:31:00,2.26427,2.26451,2.26427,2.26451,31100000.0
2006-03-17 12:32:00,2.26465,2.2648,2.26452,2.2648,43700000.0
2006-03-17 12:33:00,2.26458,2.26467,2.2645,2.26462,29800000.0
2006-03-17 12:34:00,2.26456,2.26458,2.26424,2.26424,22300000.0
2006-03-17 12:35:00,2.26405,2.26442,2.26405,2.26435,15500000.0
2006-03-17 12:36:00,2.26447,2.2646,2.26443,2.26443,23700000.0
2006-03-17 12:37:00,2.26451,2.26466,2.26437,2.26447,48200000.0
2006-03-17 12:38:00,2.26442,2.26463,2.26442,2.26463,49900000.0
2006-03-17 12:39:00,2.26467,2.26469,2.26429,2.26447,31600000.0
2006-03-17 12:40:00,2.26446,2.26462,2.26439,2.26453,43700000.0
2006-03-17 12:41:00,2.26452,2.26468,2.26437,2.26459,36000000.0
2006-03-17 12:42:00,2.26442,2.26451,2.2643,2.26447,39900000.0
2006-03-17 12:43:00,2.26451,2.26469,2.26441,2.26441,38800000.0
2006-03-17 12:44:00,2.26452,2.26461,2.26447,2.26452,29400000.0
2006-03-17 12:45:00,2.26461,2.26469,2.26429,2.26448,33700000.0
2006-03-17 12:46:00,2.26445,2.26487,2.26445,2.26485,33200000.0
2006-03-17 12:47:00,2.26461,2.26479,2.26438,2.26471,43900000.0
2006-03-17 12:48:00,2.26475,2.26487,2.26466,2.26481,75100001.0
2006-03-17 12:49:00,2.26497,2.26501,2.26468,2.26497,48100000.0
2006-03-17 12:50:00,2.26495,2.26499,2.26471,2.26499,40000000.0
2006-03-17 12:51:00,2.26502,2.26525,2.26485,2.26485,22000000.0
2006-03-17 12:52:00,2.26476,2.2654,2.26471,2.26529,77100001.0
2006-03-17 12:53:00,2.26531,2.26531,2.26496,2.26511,28000001.0
2006-03-17 12:54:00,2.26519,2.26556,2.26519,2.26553,23400000.0
2006-03-17 12:55:00,2.26538,2.26538,2.2652,2.26532,14000000.0
2006-03-17 12:56:00,2.2652,2.26534,2.26502,2.26507,28100000.0
2006-03-17 12:57:00,2.26522,2.26528,2.26495,2.26495,15700000.0
2006-03-17 12:58:00,2.26509,2.26519,2.26483,2.26519,39100000.0
2006-03-17 12:59:00,2.26493,2.26501,2.2648,2.26485,52000000.0
2006-03-17 13:00:00,2.2647,2.26485,2.26446,2.26446,50700000.0
2006-03-17 13:01:00,2.26457,2.26514,2.26451,2.26451,45200000.0
2006-03-17 13:02:00,2.26458,2.26504,2.26458,2.26492,27200000.0
2006-03-17 13:03:00,2.26501,2.2652,2.26483,2.26484,35000000.0
2006-03-17 13:04:00,2.26494,2.265,2.26478,2.26481,35800000.0
2006-03-17 13:05:00,2.2648,2.2651,2.26465,2.265,31500000.0
2006-03-17 13:06:00,2.26496,2.26509,2.26482,2.26497,28100000.0
2006-03-17 13:07:00,2.26513,2.26514,2.26488,2.26488,45600000.0
2006-03-17 13:08:00,2.26495,2.26501,2.26487,2.26492,32700000.0
2006-03-17 13:09:00,2.2649,2.26497,2.26472,2.26488,51500000.0
2006-03-17 13:10:00,2.26489,2.26503,2.26472,2.26493,53100000.0
2006-03-17 13:11:00,2.26504,2.26513,2.26499,2.26502,32800000.0
2006-03-17 13:12:00,2.26502,2.26508,2.26473,2.26473,32700000.0
2006-03-17 13:13:00,2.26472,2.26506,2.26472,2.26506,33900000.0
2006-03-17 13:14:00,2.26511,2.26516,2.26502,2.26508,33700000.0
2006-03-17 13:15:00,2.26487,2.2652,2.26479,2.2652,40300000.0
2006-03-17 13:16:00,2.26491,2.26511,2.2648,2.26487,27400000.0
2006-03-17 13:17:00,2.26488,2.26502,2.26488,2.26492,28600000.0
2006-03-17 13:18:00,2.26509,2.26527,2.26478,2.26486,39200000.0
2006-03-17 13:19:00,2.26491,2.26503,2.26481,2.26499,33200000.0
2006-03-17 13:20:00,2.26491,2.26512,2.26482,2.26495,45100000.0
2006-03-17 13:21:00,2.26491,2.26491,2.26423,2.26443,41500000.0
2006-03-17 13:22:00,2.26435,2.26435,2.26413,2.26417,25500000.0
2006-03-17 13:23:00,2.26421,2.26438,2.26407,2.26424,54200000.0
2006-03-17 13:24:00,2.26429,2.2646,2.26429,2.26437,35900000.0
2006-03-17 13:25:00,2.26448,2.26476,2.26448,2.26476,30700000.0
2006-03-17 13:26:00,2.26463,2.26463,2.26434,2.26463,26400000.0
2006-03-17 13:27:00,2.2645,2.26473,2.26441,2.26473,27000000.0
2006-03-17 13:28:00,2.26478,2.26492,2.26471,2.26476,46000000.0
2006-03-17 13:29:00,2.26478,2.2648,2.26474,2.26478,25700000.0
2006-03-17 13:30:00,2.26475,2.2649,2.26475,2.2649,8800000.0
2006-03-17 13:31:00,2.26478,2.26508,2.26476,2.26508,33200000.0
2006-03-17 13:32:00,2.26501,2.26501,2.26463,2.26463,54400000.0
2006-03-17 13:33:00,2.26465,2.26481,2.26453,2.26466,31700000.0
2006-03-17 13:34:00,2.26465,2.26489,2.26465,2.26489,35500000.0
2006-03-17 13:35:00,2.26507,2.26508,2.26477,2.26497,28200000.0
2006-03-17 13:36:00,2.26503,2.26505,2.26484,2.26505,38500000.0
2006-03-17 13:37:00,2.2648,2.26515,2.2648,2.26491,31800000.0
2006-03-17 13:38:00,2.26523,2.26537,2.2649,2.26537,32200000.0
2006-03-17 13:39:00,2.26547,2.26547,2.26505,2.26516,67199999.0
2006-03-17 13:40:00,2.26519,2.26522,2.26485,2.26485,63200000.0
2006-03-17 13:41:00,2.26492,2.26492,2.26462,2.26483,42700000.0
2006-03-17 13:42:00,2.26489,2.26489,2.26462,2.26477,22900000.0
2006-03-17 13:43:00,2.26461,2.265,2.26461,2.26483,37500000.0
2006-03-17 13:44:00,2.26496,2.265,2.26475,2.2648,42300000.0
2006-03-17 13:45:00,2.26487,2.26489,2.26457,2.26457,28800000.0
2006-03-17 13:46:00,2.26465,2.26479,2.26457,2.26471,48400000.0
2006-03-17 13:47:00,2.26477,2.26486,2.26462,2.26479,27600000.0
2006-03-17 13:48:00,2.26491,2.26505,2.26456,2.26456,32900000.0
2006-03-17 13:49:00,2.2646,2.26497,2.2645,2.26483,37000000.0
2006-03-17 13:50:00,2.26482,2.26492,2.26462,2.26464,25500000.0
2006-03-17 13:51:00,2.26434,2.26456,2.26418,2.26454,37400000.0
2006-03-17 13:52:00,2.26486,2.26494,2.26446,2.26491,68999999.0
2006-03-17 13:53:00,2.26484,2.26484,2.26439,2.26443,46700000.0
2006-03-17 13:54:00,2.26431,2.2649,2.26431,2.2649,45000000.0
2006-03-17 13:55:00,2.26462,2.26462,2.26436,2.26445,20100000.0
2006-03-17 13:56:00,2.26439,2.2644,2.2642,2.26433,46600000.0
2006-03-17 13:57:00,2.26461,2.26482,2.26444,2.26482,27100000.0
2006-03-17 13:58:00,2.26478,2.26493,2.26449,2.26493,27600000.0
2006-03-17 13:59:00,2.26493,2.265,2.2645,2.2645,37600000.0
2006-03-17 14:00:00,2.26451,2.26457,2.26443,2.26445,49700000.0
2006-03-17 14:01:00,2.26433,2.26449,2.26421,2.26449,31300000.0
2006-03-17 14:02:00,2.26428,2.26468,2.26421,2.26455,28900000.0
2006-03-17 14:03:00,2.26468,2.26468,2.2645,2.26462,16600000.0
2006-03-17 14:04:00,2.26464,2.26466,2.26443,2.2646,40000000.0
2006-03-17 14:05:00,2.26452,2.26452,2.2643,2.26431,23400000.0
2006-03-17 14:06:00,2.26436,2.26456,2.26431,2.26438,30700000.0
2006-03-17 14:07:00,2.26422,2.2644,2.26413,2.26414,30600000.0
2006-03-17 14:08:00,2.26424,2.26453,2.26424,2.26442,36400000.0
2006-03-17 14:09:00,2.26453,2.26457,2.26429,2.26431,22500000.0
2006-03-17 14:10:00,2.26429,2.2644,2.26416,2.2644,31600000.0
2006-03-17 14:11:00,2.26431,2.26453,2.26408,2.26408,44700000.0
2006-03-17 14:12:00,2.26433,2.26434,2.26417,2.26434,14200000.0
2006-03-17 14:13:00,2.26435,2.26442,2.26405,2.26442,31000000.0
2006-03-17 14:14:00,2.26424,2.26426,2.26392,2.26404,37900000.0
2006-03-17 14:15:00,2.2639,2.26409,2.26381,2.26381,41700000.0
2006-03-17 14:16:00,2.26375,2.264,2.26375,2.264,19200000.0
2006-03-17 14:17:00,2.26396,2.26422,2.26396,2.26411,32100000.0
2006-03-17 14:18:00,2.26428,2.26428,2.26399,2.26415,30300000.0
2006-03-17 14:19:00,2.26428,2.26468,2.26427,2.26429,43400000.0
2006-03-17 14:20:00,2.26447,2.2646,2.26428,2.26452,34300000.0
2006-03-17 14:21:00,2.26438,2.26443,2.26423,2.26423,64600000.0
2006-03-17 14:22:00,2.26418,2.26422,2.26398,2.26403,31400000.0
2006-03-17 14:23:00,2.26395,2.26417,2.2638,2.26398,42800000.0
2006-03-17 14:24:00,2.26386,2.26395,2.2638,2.26393,52500001.0
2006-03-17 14:25:00,2.26395,2.26421,2.2639,2.26412,45900000.0
2006-03-17 14:26:00,2.26407,2.26428,2.26385,2.26428,45300001.0
2006-03-17 14:27:00,2.2644,2.2645,2.26416,2.26438,24000000.0
2006-03-17 14:28:00,2.26429,2.26429,2.26405,2.26423,29500000.0
2006-03-17 14:29:00,2.26421,2.26421,2.26412,2.26412,23400000.0
2006-03-17 14:30:00,2.26427,2.26462,2.26426,2.26462,53799999.0
2006-03-17 14:31:00,2.26465,2.26473,2.26435,2.26439,26700000.0
2006-03-17 14:32:00,2.26427,2.26457,2.2642,2.26447,27900000.0
2006-03-17 14:33:00,2.26438,2.26444,2.26427,2.26441,60900000.0
2006-03-17 14:34:00,2.26428,2.26442,2.26425,2.26442,33900000.0
2006-03-17 14:35:00,2.26432,2.26456,2.26422,2.26422,33200000.0
2006-03-17 14:36:00,2.26398,2.26398,2.26364,2.26378,41000000.0
2006-03-17 14:37:00,2.26369,2.26378,2.26338,2.2637,49900000.0
2006-03-17 14:38:00,2.26361,2.26361,2.26321,2.26334,37500000.0
2006-03-17 14:39:00,2.26326,2.26361,2.26326,2.26361,28000000.0
2006-03-17 14:40:00,2.26381,2.26391,2.26345,2.26365,47000000.0
2006-03-17 14:41:00,2.26363,2.26453,2.26363,2.26425,36100001.0
2006-03-17 14:42:00,2.26438,2.26489,2.2642,2.26489,38900000.0
2006-03-17 14:43:00,2.26509,2.26509,2.26452,2.26471,57400000.0
2006-03-17 14:44:00,2.26452,2.26492,2.26452,2.26477,38800000.0
2006-03-17 14:45:00,2.26475,2.26487,2.26466,2.26487,58100000.0
2006-03-17 14:46:00,2.26499,2.26512,2.26457,2.26457,24900000.0
2006-03-17 14:47:00,2.26471,2.26509,2.26464,2.26464,18900000.0
2006-03-17 14:48:00,2.26487,2.26487,2.2645,2.2645,65400000.0
2006-03-17 14:49:00,2.26445,2.26445,2.26417,2.26422,27200000.0
2006-03-17 14:50:00,2.26419,2.26439,2.26395,2.26423,22400000.0
2006-03-17 14:51:00,2.26421,2.26435,2.26403,2.26403,37600000.0
2006-03-17 14:52:00,2.26416,2.26474,2.26416,2.26443,31200000.0
2006-03-17 14:53:00,2.26434,2.26472,2.26424,2.26472,43900000.0
2006-03-17 14:54:00,2.26482,2.26482,2.26373,2.26373,54600000.0
2006-03-17 14:55:00,2.26366,2.26415,2.26366,2.26386,35000000.0
2006-03-17 14:56:00,2.2638,2.26396,2.26359,2.26383,38900000.0
2006-03-17 14:57:00,2.26371,2.26377,2.26369,2.26377,46300001.0
2006-03-17 14:58:00,2.26381,2.26381,2.26337,2.26345,56400000.0
2006-03-17 14:59:00,2.26331,2.26368,2.26319,2.26352,24000000.0
2006-03-17 15:00:00,2.2639,2.26459,2.26363,2.26459,53500000.0
2006-03-17 15:01:00,2.26492,2.26521,2.26492,2.26521,54900000.0
2006-03-17 15:02:00,2.26524,2.26532,2.26484,2.26532,20800000.0
2006-03-17 15:03:00,2.26531,2.26531,2.26493,2.26505,33200000.0
2006-03-17 15:04:00,2.26508,2.26508,2.2645,2.265,45800000.0
2006-03-17 15:05:00,2.265,2.26509,2.26467,2.26467,39200001.0
2006-03-17 15:06:00,2.26459,2.26493,2.26451,2.26458,36100000.0
2006-03-17 15:07:00,2.26465,2.26484,2.26453,2.26465,41900000.0
2006-03-17 15:08:00,2.26478,2.2649,2.26464,2.26464,32200000.0
2006-03-17 15:09:00,2.26479,2.26491,2.26465,2.26482,27400000.0
2006-03-17 15:10:00,2.265,2.26513,2.26471,2.26513,39800000.0
2006-03-17 15:11:00,2.26525,2.26525,2.26465,2.26465,33900000.0
2006-03-17 15:12:00,2.26474,2.26501,2.26474,2.2648,42300000.0
2006-03-17 15:13:00,2.26505,2.2651,2.26458,2.26458,25500000.0
2006-03-17 15:14:00,2.26477,2.26501,2.26477,2.26501,21600000.0
2006-03-17 15:15:00,2.26516,2.26516,2.26485,2.26494,39600000.0
2006-03-17 15:16:00,2.26512,2.26522,2.2651,2.2651,27900000.0
2006-03-17 15:17:00,2.26526,2.26537,2.26506,2.26513,53500000.0
2006-03-17 15:18:00,2.2652,2.26533,2.2652,2.26533,29000000.0
2006-03-17 15:19:00,2.26528,2.26578,2.26528,2.26571,37800000.0
2006-03-17 15:20:00,2.26572,2.26579,2.26536,2.26545,31500000.0
2006-03-17 15:21:00,2.26543,2.26563,2.26513,2.26563,60200000.0
2006-03-17 15:22:00,2.26565,2.26622,2.26557,2.26622,55900000.0
2006-03-17 15:23:00,2.2661,2.26631,2.26596,2.26599,25300000.0
2006-03-17 15:24:00,2.26587,2.26604,2.26582,2.26602,38200000.0
2006-03-17 15:25:00,2.26588,2.26623,2.26588,2.26617,28200000.0
2006-03-17 15:26:00,2.26613,2.26679,2.26612,2.26679,29500000.0
2006-03-17 15:27:00,2.26679,2.26679,2.26651,2.26671,16300000.0
2006-03-17 15:28:00,2.26662,2.26702,2.26654,2.26691,47000000.0
2006-03-17 15:29:00,2.26699,2.26711,2.26653,2.26653,41900000.0
2006-03-17 15:30:00,2.26685,2.26719,2.26685,2.26719,40200000.0
2006-03-17 15:31:00,2.26718,2.26718,2.26647,2.26647,12600000.0
2006-03-17 15:32:00,2.2665,2.26659,2.26611,2.2663,36800000.0
2006-03-17 15:33:00,2.26635,2.26643,2.26571,2.26601,52300000.0
2006-03-17 15:34:00,2.26612,2.26622,2.26575,2.26599,29900000.0
2006-03-17 15:35:00,2.26601,2.26627,2.26574,2.26603,50400000.0
2006-03-17 15:36:00,2.266,2.26636,2.266,2.266,48600000.0
2006-03-17 15:37:00,2.2662,2.26625,2.26589,2.26589,27100000.0
2006-03-17 15:38:00,2.26614,2.26634,2.26587,2.26617,32600000.0
2006-03-17 15:39:00,2.26629,2.26673,2.26603,2.26655,35900000.0
2006-03-17 15:40:00,2.26658,2.26663,2.26631,2.26646,40300001.0
2006-03-17 15:41:00,2.26649,2.26681,2.26648,2.26654,26100000.0
2006-03-17 15:42:00,2.26638,2.26655,2.2663,2.26641,38400000.0
2006-03-17 15:43:00,2.26632,2.26694,2.26632,2.26694,31800000.0
2006-03-17 15:44:00,2.26694,2.267,2.26663,2.26663,44300000.0
2006-03-17 15:45:00,2.26658,2.26683,2.26627,2.26627,58900000.0
2006-03-17 15:46:00,2.26637,2.26662,2.26598,2.26612,30800000.0
2006-03-17 15:47:00,2.26625,2.2665,2.26602,2.26604,36500000.0
2006-03-17 15:48:00,2.26605,2.26661,2.26595,2.2664,45400000.0
2006-03-17 15:49:00,2.26657,2.26657,2.26624,2.26636,42800000.0
2006-03-17 15:50:00,2.26635,2.26647,2.26565,2.26565,26200000.0
2006-03-17 15:51:00,2.26566,2.26596,2.26566,2.2658,28400000.0
2006-03-17 15:52:00,2.26596,2.2661,2.26586,2.26608,45900000.0
2006-03-17 15:53:00,2.26584,2.26634,2.26581,2.2662,30200000.0
2006-03-17 15:54:00,2.26645,2.26692,2.26631,2.26676,25100000.0
2006-03-17 15:55:00,2.26717,2.26731,2.26672,2.26695,27200000.0
2006-03-17 15:56:00,2.26694,2.26743,2.26685,2.26706,37600000.0
2006-03-17 15:57:00,2.26707,2.26735,2.26705,2.26705,64299999.0
2006-03-17 15:58:00,2.26701,2.2673,2.26687,2.26727,34600000.0
2006-03-17 15:59:00,2.26717,2.26729,2.26692,2.26708,20400000.0
2006-03-17 16:00:00,2.26695,2.26699,2.26662,2.26667,43100000.0
2006-03-17 16:01:00,2.26658,2.26703,2.26658,2.26667,41200000.0
2006-03-17 16:02:00,2.26684,2.26701,2.26684,2.26686,28600000.0
2006-03-17 16:03:00,2.26694,2.26704,2.26672,2.26697,49599999.0
2006-03-17 16:04:00,2.26674,2.26679,2.26626,2.26626,46500000.0
2006-03-17 16:05:00,2.26619,2.26622,2.26581,2.26622,34300000.0
2006-03-17 16:06:00,2.26624,2.26656,2.26608,2.26656,33500000.0
2006-03-17 16:07:00,2.26674,2.26701,2.26651,2.267,49200000.0
2006-03-17 16:08:00,2.26696,2.26726,2.26696,2.26708,28800000.0
2006-03-17 16:09:00,2.26697,2.26717,2.26671,2.26717,55700000.0
2006-03-17 16:10:00,2.26714,2.26714,2.26681,2.26697,37800000.0
2006-03-17 16:11:00,2.26693,2.26714,2.26673,2.26714,38000000.0
2006-03-17 16:12:00,2.26691,2.26713,2.26675,2.26692,38600000.0
2006-03-17 16:13:00,2.26702,2.26723,2.26639,2.26643,39400000.0
2006-03-17 16:14:00,2.26652,2.26652,2.26511,2.26511,26300000.0
2006-03-17 16:15:00,2.26529,2.26576,2.26529,2.26575,27000000.0
2006-03-17 16:16:00,2.26627,2.26669,2.26625,2.26664,28800000.0
2006-03-17 16:17:00,2.26707,2.26743,2.26679,2.26741,26200000.0
2006-03-17 16:18:00,2.26744,2.26834,2.26732,2.26834,53900000.0
2006-03-17 16:19:00,2.26852,2.26856,2.26802,2.26814,32300000.0
2006-03-17 16:20:00,2.26818,2.26867,2.268,2.26859,23500000.0
2006-03-17 16:21:00,2.26848,2.26848,2.26809,2.26815,24100000.0
2006-03-17 16:22:00,2.26829,2.26849,2.26787,2.26787,55000000.0
2006-03-17 16:23:00,2.26776,2.26827,2.26776,2.26813,34100000.0
2006-03-17 16:24:00,2.26813,2.26846,2.26796,2.26846,34100000.0
2006-03-17 16:25:00,2.26858,2.26858,2.26825,2.2684,34500000.0
2006-03-17 16:26:00,2.26807,2.26836,2.26788,2.26788,29300000.0
2006-03-17 16:27:00,2.26756,2.26771,2.26725,2.26725,44900000.0
2006-03-17 16:28:00,2.2672,2.26745,2.26706,2.26745,49900000.0
2006-03-17 16:29:00,2.26726,2.26768,2.26725,2.26768,20300000.0
2006-03-17 16:30:00,2.26779,2.26815,2.26766,2.26805,38500000.0
2006-03-17 16:31:00,2.268,2.268,2.26756,2.26764,50600000.0
2006-03-17 16:32:00,2.26775,2.26776,2.26759,2.26762,27800000.0
2006-03-17 16:33:00,2.26777,2.26788,2.26746,2.26754,22900000.0
2006-03-17 16:34:00,2.26759,2.26759,2.26707,2.26744,73200000.0
2006-03-17 16:35:00,2.26737,2.26773,2.26737,2.26754,24800000.0
2006-03-17 16:36:00,2.26735,2.26736,2.26707,2.26726,23600000.0
2006-03-17 16:37:00,2.26733,2.26745,2.26685,2.26685,28800000.0
2006-03-17 16:38:00,2.26669,2.26718,2.26669,2.267,54600000.0
2006-03-17 16:39:00,2.26699,2.2672,2.26688,2.26706,37100000.0
2006-03-17 16:40:00,2.26706,2.26717,2.26682,2.26703,32300000.0
2006-03-17 16:41:00,2.26699,2.2674,2.26699,2.26728,45100000.0
2006-03-17 16:42:00,2.26735,2.26746,2.26714,2.26733,33700000.0
2006-03-17 16:43:00,2.26741,2.26741,2.26714,2.26715,39500000.0
2006-03-17 16:44:00,2.26686,2.2673,2.26681,2.26702,37500000.0
2006-03-17 16:45:00,2.26712,2.26727,2.26701,2.26727,58900000.0
2006-03-17 16:46:00,2.26725,2.26746,2.26704,2.26715,32500000.0
2006-03-17 16:47:00,2.26698,2.26698,2.26673,2.26698,58500000.0
2006-03-17 16:48:00,2.26699,2.26715,2.26696,2.26714,34600000.0
2006-03-17 16:49:00,2.26718,2.26726,2.26705,2.26709,22600000.0
2006-03-17 16:50:00,2.26703,2.26738,2.26699,2.26725,36800000.0
2006-03-17 16:51:00,2.2674,2.26768,2.26734,2.26768,43500000.0
2006-03-17 16:52:00,2.26763,2.26808,2.26759,2.26808,33900000.0
2006-03-17 16:53:00,2.26827,2.26827,2.26789,2.26812,56900000.0
2006-03-17 16:54:00,2.26809,2.26816,2.26785,2.268,36500000.0
2006-03-17 16:55:00,2.26799,2.26823,2.26748,2.26814,63800000.0
2006-03-17 16:56:00,2.26785,2.268,2.26754,2.2679,52900001.0
2006-03-17 16:57:00,2.26816,2.26889,2.26816,2.2688,31200000.0
2006-03-17 16:58:00,2.26852,2.26864,2.26833,2.26853,29100000.0
2006-03-17 16:59:00,2.26848,2.26904,2.2684,2.26904,20700000.0
2006-03-17 17:00:00,2.26894,2.26912,2.26861,2.26892,52600000.0
2006-03-17 17:01:00,2.26939,2.26954,2.26857,2.26861,27000000.0
2006-03-17 17:02:00,2.26869,2.26889,2.26853,2.2687,43500000.0
2006-03-17 17:03:00,2.26887,2.26933,2.2688,2.2688,35000000.0
2006-03-17 17:04:00,2.2682,2.26846,2.2677,2.2677,35900000.0
2006-03-17 17:05:00,2.26739,2.26739,2.26664,2.26664,29600000.0
2006-03-17 17:06:00,2.26644,2.26684,2.26639,2.26656,44800000.0
2006-03-17 17:07:00,2.26667,2.26667,2.26622,2.26637,38900000.0
2006-03-17 17:08:00,2.26628,2.26628,2.26586,2.26607,32000000.0
2006-03-17 17:09:00,2.26621,2.26638,2.26589,2.26592,31000000.0
2006-03-17 17:10:00,2.26582,2.26613,2.2656,2.26594,35299999.0
2006-03-17 17:11:00,2.26585,2.26615,2.26584,2.26612,28900000.0
2006-03-17 17:12:00,2.26632,2.26634,2.26613,2.26632,47900000.0
2006-03-17 17:13:00,2.26636,2.26638,2.26613,2.26635,32100000.0
2006-03-17 17:14:00,2.266,2.266,2.26505,2.26511,16000000.0
2006-03-17 17:15:00,2.26496,2.26542,2.26496,2.26529,26000000.0
2006-03-17 17:16:00,2.26502,2.26508,2.26471,2.26471,28200000.0
2006-03-17 17:17:00,2.26466,2.26492,2.26466,2.26492,49200000.0
2006-03-17 17:18:00,2.2649,2.26517,2.26469,2.26481,28400000.0
2006-03-17 17:19:00,2.26484,2.26511,2.26474,2.26495,30200000.0
2006-03-17 17:20:00,2.26506,2.26506,2.26462,2.26488,58500001.0
2006-03-17 17:21:00,2.26483,2.265,2.26478,2.26488,54100000.0
2006-03-17 17:22:00,2.26501,2.26539,2.26501,2.26535,32900000.0
2006-03-17 17:23:00,2.26531,2.2656,2.26517,2.2652,34300000.0
2006-03-17 17:24:00,2.26487,2.26487,2.26471,2.26485,63700000.0
2006-03-17 17:25:00,2.26505,2.26557,2.26495,2.26557,23500000.0
2006-03-17 17:26:00,2.26559,2.26601,2.26545,2.26586,32300000.0
2006-03-17 17:27:00,2.26585,2.266,2.26564,2.26574,44300000.0
2006-03-17 17:28:00,2.26608,2.26611,2.26586,2.2661,31200000.0
2006-03-17 17:29:00,2.26615,2.26615,2.26575,2.26596,41100000.0
2006-03-17 17:30:00,2.26589,2.26623,2.26573,2.26585,43000000.0
2006-03-17 17:31:00,2.2663,2.2663,2.26558,2.26586,35600000.0
2006-03-17 17:32:00,2.26568,2.26587,2.26555,2.26587,23700000.0
2006-03-17 17:33:00,2.26611,2.26636,2.26587,2.26634,43600000.0
2006-03-17 17:34:00,2.26625,2.26634,2.26535,2.26535,43300000.0
2006-03-17 17:35:00,2.26553,2.26561,2.26535,2.2655,54500000.0
2006-03-17 17:36:00,2.26512,2.26512,2.26465,2.26484,16000000.0
2006-03-17 17:37:00,2.26476,2.26509,2.2647,2.26481,44800000.0
2006-03-17 17:38:00,2.26486,2.26505,2.26468,2.26505,50800000.0
2006-03-17 17:39:00,2.26494,2.26519,2.26467,2.26485,32300000.0
2006-03-17 17:40:00,2.26483,2.26489,2.26463,2.26466,38200000.0
2006-03-17 17:41:00,2.26473,2.26486,2.26464,2.26467,27800000.0
2006-03-17 17:42:00,2.26471,2.26517,2.26471,2.26517,34100000.0
2006-03-17 17:43:00,2.26516,2.26525,2.26487,2.26525,35100000.0
2006-03-17 17:44:00,2.2652,2.2654,2.26449,2.2654,42700000.0
2006-03-17 17:45:00,2.26555,2.26592,2.26555,2.26579,46900000.0
2006-03-17 17:46:00,2.26562,2.26564,2.26533,2.26563,25200000.0
2006-03-17 17:47:00,2.26555,2.2657,2.26511,2.26528,32800000.0
2006-03-17 17:48:00,2.26515,2.26581,2.26515,2.26581,13400000.0
2006-03-17 17:49:00,2.26576,2.26596,2.26566,2.26568,40000000.0
2006-03-17 17:50:00,2.26566,2.26601,2.26559,2.26601,48700000.0
2006-03-17 17:51:00,2.26604,2.26604,2.26558,2.2656,22200000.0
2006-03-17 17:52:00,2.26555,2.26583,2.26547,2.26575,44100000.0
2006-03-17 17:53:00,2.26569,2.266,2.26569,2.2658,41500000.0
2006-03-17 17:54:00,2.26562,2.26573,2.26547,2.26568,18900000.0
2006-03-17 17:55:00,2.26571,2.26577,2.26546,2.26551,27900000.0
2006-03-17 17:56:00,2.26542,2.26542,2.26495,2.26497,18300000.0
2006-03-17 17:57:00,2.26495,2.26502,2.26484,2.26502,22400000.0
2006-03-17 17:58:00,2.26516,2.26516,2.26478,2.26478,38100000.0
2006-03-17 17:59:00,2.2646,2.26578,2.2646,2.26571,44400000.0
2006-03-17 18:00:00,2.26578,2.26617,2.26564,2.26617,33500000.0
2006-03-17 18:01:00,2.26626,2.26656,2.2658,2.2658,385199998.0
2006-03-17 18:02:00,2.26583,2.26595,2.2656,2.26563,280700000.0
2006-03-17 18:03:00,2.2656,2.26581,2.26532,2.26536,464900000.0
2006-03-17 18:04:00,2.26528,2.26547,2.26498,2.26517,312700000.0
2006-03-17 18:05:00,2.26513,2.26513,2.26467,2.26475,248200001.0
2006-03-17 18:06:00,2.26479,2.2651,2.26479,2.26485,401900000.0
2006-03-17 18:07:00,2.26479,2.26494,2.26462,2.26485,418200000.0
2006-03-17 18:08:00,2.26473,2.26532,2.2644,2.2647,455799999.0
2006-03-17 18:09:00,2.26477,2.26503,2.26459,2.26481,272900000.0
2006-03-17 18:10:00,2.26486,2.26502,2.26468,2.26495,249700000.0
2006-03-17 18:11:00,2.26484,2.26484,2.26418,2.26418,214700000.0
2006-03-17 18:12:00,2.2639,2.26418,2.2639,2.2641,195700000.0
2006-03-17 18:13:00,2.26395,2.2641,2.26393,2.264,160500000.0
2006-03-17 18:14:00,2.26413,2.26415,2.2639,2.26398,339800000.0
2006-03-17 18:15:00,2.26398,2.26415,2.26393,2.26395,301900000.0
2006-03-17 18:16:00,2.2641,2.26415,2.2639,2.26408,349200000.0
2006-03-17 18:17:00,2.26405,2.26418,2.26388,2.2639,252500001.0
2006-03-17 18:18:00,2.2641,2.26415,2.2639,2.26395,187200000.0
2006-03-17 18:19:00,2.26393,2.26415,2.2639,2.264,246600000.0
2006-03-17 18:20:00,2.264,2.26418,2.264,2.2641,185800000.0
2006-03-17 18:21:00,2.26405,2.26415,2.2639,2.26403,256099999.0
2006-03-17 18:22:00,2.26403,2.2641,2.2639,2.2641,225200000.0
2006-03-17 18:23:00,2.26405,2.26418,2.26385,2.26415,352000000.0
2006-03-17 18:24:00,2.26405,2.26415,2.26393,2.26405,366600000.0
2006-03-17 18:25:00,2.26403,2.26415,2.26388,2.264,352299999.0
2006-03-17 18:26:00,2.264,2.26418,2.26393,2.26395,356000000.0
2006-03-17 18:27:00,2.26393,2.26418,2.2639,2.26405,286100000.0
2006-03-17 18:28:00,2.26405,2.26418,2.2639,2.26403,220999999.0
2006-03-17 18:29:00,2.26395,2.26413,2.26385,2.26395,226900000.0
2006-03-17 18:30:00,2.26395,2.2641,2.26388,2.26392,269100000.0
2006-03-17 18:31:00,2.26405,2.26415,2.26398,2.26405,162700001.0
2006-03-17 18:32:00,2.26549,2.26586,2.2651,2.26578,157200000.0
2006-03-17 18:33:00,2.26542,2.26578,2.26501,2.26515,293900000.0
2006-03-17 18:34:00,2.26502,2.26555,2.26467,2.2652,392300000.0
2006-03-17 18:35:00,2.26467,2.26568,2.26467,2.26543,180500000.0
2006-03-17 18:36:00,2.26516,2.26536,2.26454,2.26478,113400000.0
2006-03-17 18:37:00,2.2648,2.2651,2.26447,2.26507,87300000.0
2006-03-17 18:38:00,2.26502,2.26529,2.26458,2.26479,86400000.0
2006-03-17 18:39:00,2.2649,2.26571,2.2648,2.26495,182300000.0
2006-03-17 18:40:00,2.26516,2.26563,2.2648,2.26547,216500000.0
2006-03-17 18:41:00,2.26518,2.26564,2.26447,2.26447,157200000.0
2006-03-17 18:42:00,2.26488,2.26528,2.26455,2.26491,103400001.0
2006-03-17 18:43:00,2.26481,2.26507,2.26446,2.26507,43700000.0
2006-03-17 18:44:00,2.26485,2.26522,2.2646,2.26474,146800000.0
2006-03-17 18:45:00,2.26415,2.26539,2.26415,2.26518,66800000.0
2006-03-17 18:46:00,2.26515,2.26527,2.26502,2.26523,33000000.0
2006-03-17 18:47:00,2.26526,2.26528,2.26493,2.26528,25100000.0
2006-03-17 18:48:00,2.26521,2.26534,2.26503,2.26521,123800000.0
2006-03-17 18:49:00,2.26543,2.26565,2.26538,2.26565,27800000.0
2006-03-17 18:50:00,2.26554,2.26554,2.26531,2.26545,36400000.0
2006-03-17 18:51:00,2.26531,2.26551,2.26463,2.26495,147200000.0
2006-03-17 18:52:00,2.26504,2.26574,2.26504,2.26565,168000000.0
2006-03-17 18:53:00,2.26575,2.26586,2.26539,2.26567,108100000.0
2006-03-17 18:54:00,2.26562,2.26599,2.26551,2.26556,136400000.0
2006-03-17 18:55:00,2.2655,2.26568,2.26521,2.26522,125700000.0
2006-03-17 18:56:00,2.26507,2.26507,2.26452,2.26452,54300000.0
2006-03-17 18:57:00,2.26449,2.26496,2.26442,2.26442,66400000.0
2006-03-17 18:58:00,2.26453,2.26492,2.26453,2.26462,226600000.0
2006-03-17 18:59:00,2.26465,2.26487,2.26454,2.26473,193400000.0
2006-03-17 19:00:00,2.26462,2.26462,2.26409,2.26432,90400000.0
2006-03-17 19:01:00,2.26417,2.2643,2.26417,2.2643,21600000.0
2006-03-17 19:02:00,2.26442,2.26476,2.26433,2.26468,207900000.0
2006-03-17 19:03:00,2.26472,2.26478,2.26453,2.26459,85200000.0
2006-03-17 19:04:00,2.26457,2.26457,2.2643,2.26432,37200000.0
2006-03-17 19:05:00,2.26432,2.26452,2.26423,2.26423,55400000.0
2006-03-17 19:06:00,2.26402,2.26415,2.26348,2.26348,247400000.0
2006-03-17 19:07:00,2.26325,2.26348,2.26309,2.26312,114700000.0
2006-03-17 19:08:00,2.26311,2.26319,2.26263,2.26274,219400001.0
2006-03-17 19:09:00,2.26267,2.26283,2.26239,2.26248,142500000.0
2006-03-17 19:10:00,2.2625,2.26285,2.26242,2.26266,77900000.0
2006-03-17 19:11:00,2.26266,2.26297,2.26261,2.26269,54699999.0
2006-03-17 19:12:00,2.26264,2.26334,2.26264,2.26334,39700000.0
2006-03-17 19:13:00,2.26338,2.26393,2.26324,2.26331,109500000.0
2006-03-17 19:14:00,2.26333,2.26349,2.26304,2.26313,92900000.0
2006-03-17 19:15:00,2.26288,2.26288,2.26214,2.26225,141000001.0
2006-03-17 19:16:00,2.26209,2.26226,2.26197,2.26217,38700001.0
2006-03-17 19:17:00,2.26215,2.2622,2.26194,2.26194,85399999.0
2006-03-17 19:18:00,2.26174,2.26174,2.26129,2.26167,103800000.0
2006-03-17 19:19:00,2.2617,2.26221,2.2617,2.26209,100600000.0
2006-03-17 19:20:00,2.2623,2.26272,2.2623,2.26272,127900000.0
2006-03-17 19:21:00,2.26279,2.2633,2.26279,2.26321,105600000.0
2006-03-17 19:22:00,2.26329,2.26348,2.26329,2.26341,54300000.0
2006-03-17 19:23:00,2.26338,2.26367,2.26314,2.26314,157000000.0
2006-03-17 19:24:00,2.2632,2.26338,2.26302,2.26331,68400000.0
2006-03-17 19:25:00,2.26314,2.26319,2.26289,2.26289,75200000.0
2006-03-17 19:26:00,2.2629,2.26329,2.26287,2.26287,143400000.0
2006-03-17 19:27:00,2.26294,2.26313,2.26273,2.26286,125400000.0
2006-03-17 19:28:00,2.26289,2.26312,2.26282,2.26308,92799999.0
2006-03-17 19:29:00,2.26308,2.26315,2.26274,2.26307,117400000.0
2006-03-17 19:30:00,2.26317,2.26317,2.26261,2.26261,193500000.0
2006-03-17 19:31:00,2.26259,2.26273,2.26259,2.26273,62500000.0
2006-03-17 19:32:00,2.26274,2.26287,2.26258,2.26273,121100000.0
2006-03-17 19:33:00,2.26268,2.26282,2.2626,2.26277,53500000.0
2006-03-17 19:34:00,2.26295,2.26301,2.26274,2.26289,127800000.0
2006-03-17 19:35:00,2.26293,2.26322,2.26293,2.26307,110600000.0
2006-03-17 19:36:00,2.26321,2.26361,2.26321,2.26348,113000000.0
2006-03-17 19:37:00,2.26361,2.26373,2.26343,2.26364,40000000.0
2006-03-17 19:38:00,2.26358,2.26397,2.26358,2.26397,17200000.0
2006-03-17 19:39:00,2.2639,2.26396,2.26363,2.26395,32200000.0
2006-03-17 19:40:00,2.26396,2.26409,2.2639,2.26392,92300000.0
2006-03-17 19:41:00,2.26387,2.26397,2.26379,2.26384,70000000.0
2006-03-17 19:42:00,2.26393,2.26423,2.26393,2.26398,76400000.0
2006-03-17 19:43:00,2.26397,2.26426,2.26395,2.26426,42100000.0
2006-03-17 19:44:00,2.26433,2.26475,2.26433,2.26465,97200000.0
2006-03-17 19:45:00,2.26457,2.26469,2.26449,2.26469,45900000.0
2006-03-17 19:46:00,2.26489,2.26489,2.26458,2.26458,74300000.0
2006-03-17 19:47:00,2.26457,2.26486,2.26457,2.26472,42200000.0
2006-03-17 19:48:00,2.26467,2.26484,2.26467,2.26469,80200000.0
2006-03-17 19:49:00,2.26474,2.26484,2.26454,2.26466,107800000.0
2006-03-17 19:50:00,2.26475,2.26513,2.26459,2.26513,60900000.0
2006-03-17 19:51:00,2.26524,2.26548,2.26489,2.26526,77200000.0
2006-03-17 19:52:00,2.26522,2.2655,2.26514,2.26525,50900000.0
2006-03-17 19:53:00,2.26516,2.26546,2.26509,2.26535,37600000.0
2006-03-17 19:54:00,2.26552,2.26567,2.26537,2.26561,53100000.0
2006-03-17 19:55:00,2.26562,2.2658,2.26562,2.2658,23100000.0
2006-03-17 19:56:00,2.26581,2.26581,2.2656,2.26563,58000000.0
2006-03-17 19:57:00,2.26555,2.26558,2.26442,2.26533,95700000.0
2006-03-17 19:58:00,2.26536,2.26558,2.26509,2.26509,97700000.0
2006-03-17 19:59:00,2.26478,2.26478,2.26447,2.26466,122600000.0
2006-03-17 20:00:00,2.26474,2.26505,2.26471,2.26493,76200000.0
2006-03-17 20:01:00,2.26481,2.26481,2.26443,2.26468,84900000.0
2006-03-17 20:02:00,2.26453,2.26465,2.26444,2.26455,48300000.0
2006-03-17 20:03:00,2.26455,2.26465,2.26444,2.26465,35800000.0
2006-03-17 20:04:00,2.26458,2.26465,2.26453,2.26457,27600000.0
2006-03-17 20:05:00,2.26457,2.26464,2.2645,2.2645,48700001.0
2006-03-17 20:06:00,2.26443,2.26476,2.26439,2.26453,48300000.0
2006-03-17 20:07:00,2.26474,2.26492,2.26474,2.26485,50900000.0
2006-03-17 20:08:00,2.26491,2.26491,2.26456,2.26456,87400000.0
2006-03-17 20:09:00,2.26459,2.26459,2.26439,2.26449,29800000.0
2006-03-17 20:10:00,2.26468,2.26478,2.26457,2.26478,24200000.0
2006-03-17 20:11:00,2.26476,2.26493,2.26475,2.2648,74699999.0
2006-03-17 20:12:00,2.26483,2.2652,2.26483,2.26508,146500000.0
2006-03-17 20:13:00,2.26493,2.26494,2.2648,2.26483,139600000.0
2006-03-17 20:14:00,2.26485,2.26504,2.26482,2.26484,103600000.0
2006-03-17 20:15:00,2.26493,2.26511,2.26477,2.26491,218400000.0
2006-03-17 20:16:00,2.26492,2.265,2.26477,2.26479,126700000.0
2006-03-17 20:17:00,2.26466,2.26466,2.26453,2.26463,35400000.0
2006-03-17 20:18:00,2.26475,2.26483,2.26454,2.26456,68900000.0
2006-03-17 20:19:00,2.26455,2.26475,2.26453,2.26465,142300000.0
2006-03-17 20:20:00,2.26464,2.26482,2.26447,2.26465,212400000.0
2006-03-17 20:21:00,2.26462,2.26473,2.26457,2.26472,75700000.0
2006-03-17 20:22:00,2.2647,2.26472,2.2646,2.26468,80300000.0
2006-03-17 20:23:00,2.26465,2.26482,2.26451,2.2646,181700000.0
2006-03-17 20:24:00,2.26455,2.26467,2.26455,2.2646,47000000.0
2006-03-17 20:25:00,2.26458,2.26471,2.26457,2.26458,197500000.0
2006-03-17 20:26:00,2.26465,2.26477,2.26457,2.26471,158300000.0
2006-03-17 20:27:00,2.26466,2.26485,2.26454,2.26485,113000001.0
2006-03-17 20:28:00,2.26488,2.2652,2.26476,2.2649,223700000.0
2006-03-17 20:29:00,2.26508,2.26539,2.26503,2.26507,173500000.0
2006-03-17 20:30:00,2.26506,2.2653,2.26497,2.26511,362700000.0
2006-03-17 20:31:00,2.26511,2.26542,2.26496,2.26503,226600000.0
2006-03-17 20:32:00,2.26513,2.26531,2.26502,2.26523,367500000.0
2006-03-17 20:33:00,2.26511,2.26515,2.26494,2.26515,94799999.0
2006-03-17 20:34:00,2.2652,2.26531,2.26508,2.26511,69700000.0
2006-03-17 20:35:00,2.26515,2.26515,2.26497,2.26508,49700000.0
2006-03-17 20:36:00,2.26514,2.26524,2.26514,2.26523,69400000.0
2006-03-17 20:37:00,2.26518,2.26546,2.2651,2.2651,89900000.0
2006-03-17 20:38:00,2.26513,2.26544,2.26513,2.26526,165300000.0
2006-03-17 20:39:00,2.26514,2.26514,2.26477,2.26493,101700000.0
2006-03-17 20:40:00,2.26495,2.26513,2.26493,2.26495,183500000.0
2006-03-17 20:41:00,2.26497,2.26497,2.26478,2.26478,97600000.0
2006-03-17 20:42:00,2.26476,2.26497,2.26463,2.26467,69700000.0
2006-03-17 20:43:00,2.26475,2.26481,2.26463,2.2647,103800000.0
2006-03-17 20:44:00,2.26468,2.26468,2.2645,2.2645,198200000.0
2006-03-17 20:45:00,2.26448,2.26461,2.26448,2.26459,66600000.0
2006-03-17 20:46:00,2.26456,2.26472,2.26449,2.26463,24100000.0
2006-03-17 20:47:00,2.26465,2.26473,2.26444,2.26444,148000000.0
2006-03-17 20:48:00,2.26445,2.26492,2.26445,2.26492,209900000.0
2006-03-17 20:49:00,2.26501,2.26522,2.26495,2.26522,141700000.0
2006-03-17 20:50:00,2.26538,2.26604,2.26538,2.2656,133100000.0
2006-03-17 20:51:00,2.26564,2.26577,2.26552,2.26552,112200000.0
2006-03-17 20:52:00,2.26552,2.26575,2.26545,2.2655,153300000.0
2006-03-17 20:53:00,2.26555,2.26577,2.26543,2.26558,187700000.0
2006-03-17 20:54:00,2.2656,2.26563,2.2654,2.26541,172300000.0
2006-03-17 20:55:00,2.2653,2.26534,2.26528,2.2653,24700000.0
2006-03-17 20:56:00,2.26524,2.26524,2.26499,2.26506,237500000.0
2006-03-17 20:57:00,2.26516,2.26547,2.26516,2.26533,347000000.0
2006-03-17 20:58:00,2.26533,2.26568,2.26533,2.26553,238600000.0
2006-03-17 20:59:00,2.26559,2.26578,2.2655,2.26565,284300000.0
2006-03-17 21:00:00,2.26573,2.26591,2.26561,2.26561,269400000.0
2006-03-17 21:01:00,2.26558,2.26564,2.26516,2.26516,363800000.0
2006-03-17 21:02:00,2.26511,2.26526,2.26498,2.26498,142799999.0
2006-03-17 21:03:00,2.26505,2.26534,2.26505,2.26516,83900000.0
2006-03-17 21:04:00,2.26518,2.26552,2.26506,2.26506,72200001.0
2006-03-17 21:05:00,2.26492,2.26508,2.26481,2.26493,59600000.0
2006-03-17 21:06:00,2.2649,2.26523,2.2649,2.26522,52500000.0
2006-03-17 21:07:00,2.26523,2.26536,2.26516,2.26529,24900000.0
2006-03-17 21:08:00,2.26531,2.26538,2.26522,2.26537,22300000.0
2006-03-17 21:09:00,2.26548,2.26556,2.26548,2.2655,60100000.0
2006-03-17 21:10:00,2.26545,2.26545,2.26487,2.26487,84900000.0
2006-03-17 21:11:00,2.26477,2.26495,2.26475,2.26482,107600000.0
2006-03-17 21:12:00,2.26488,2.26504,2.26488,2.26501,30400000.0
2006-03-17 21:13:00,2.26494,2.26512,2.26485,2.26486,132100000.0
2006-03-17 21:14:00,2.265,2.26507,2.26473,2.26474,130400000.0
2006-03-17 21:15:00,2.26483,2.26505,2.26464,2.26465,151700000.0
2006-03-17 21:16:00,2.26473,2.26496,2.26468,2.26493,98900000.0
2006-03-17 21:17:00,2.26498,2.265,2.26475,2.265,159800000.0
2006-03-17 21:18:00,2.26488,2.265,2.26486,2.26487,103800000.0
2006-03-17 21:19:00,2.26478,2.26482,2.26469,2.26478,114100000.0
2006-03-17 21:20:00,2.2648,2.26486,2.26457,2.26457,226300000.0
2006-03-17 21:21:00,2.26457,2.26488,2.26437,2.26437,227900000.0
2006-03-17 21:22:00,2.26449,2.2646,2.26429,2.26443,126200000.0
2006-03-17 21:23:00,2.26456,2.26471,2.26452,2.26464,102700000.0
2006-03-17 21:24:00,2.2647,2.26475,2.26465,2.26475,60100000.0
2006-03-17 21:25:00,2.26468,2.26469,2.26448,2.26457,60600000.0
2006-03-17 21:26:00,2.26466,2.26483,2.26465,2.26483,43000000.0
2006-03-17 21:27:00,2.2649,2.2649,2.2647,2.26475,72900000.0
2006-03-17 21:28:00,2.26484,2.2651,2.26483,2.26501,119400000.0
2006-03-17 21:29:00,2.26505,2.26515,2.26493,2.26515,48600000.0
2006-03-17 21:30:00,2.26512,2.26512,2.26454,2.26456,29300000.0
2006-03-17 21:31:00,2.26454,2.26473,2.26454,2.26457,19800000.0
2006-03-17 21:32:00,2.26469,2.26478,2.26454,2.26467,162600000.0
2006-03-17 21:33:00,2.2646,2.2647,2.26445,2.2645,71000000.0
2006-03-17 21:34:00,2.26461,2.26469,2.26449,2.26451,129100000.0
2006-03-17 21:35:00,2.26457,2.26459,2.26445,2.26445,50500000.0
2006-03-17 21:36:00,2.26452,2.26469,2.26452,2.26464,25300000.0
2006-03-17 21:37:00,2.26461,2.26483,2.26461,2.26482,62700000.0
2006-03-17 21:38:00,2.2648,2.2649,2.26475,2.26485,51900000.0
2006-03-17 21:39:00,2.26484,2.26484,2.26481,2.26481,13600000.0
2006-03-17 21:40:00,2.26498,2.26504,2.26489,2.26503,37300000.0
2006-03-17 21:41:00,2.26483,2.26483,2.26443,2.26469,44900000.0
2006-03-17 21:42:00,2.26475,2.26479,2.26461,2.26479,81700000.0
2006-03-17 21:43:00,2.26483,2.26504,2.26474,2.26474,105100000.0
2006-03-17 21:44:00,2.26482,2.26502,2.26474,2.2649,103500000.0
2006-03-17 21:45:00,2.26492,2.26492,2.26461,2.26462,84600000.0
2006-03-17 21:46:00,2.26463,2.2647,2.26445,2.26469,84400000.0
2006-03-17 21:47:00,2.26471,2.26486,2.26459,2.26465,97200000.0
2006-03-17 21:48:00,2.26462,2.26485,2.26462,2.26472,67000001.0
2006-03-17 21:49:00,2.26472,2.26472,2.26455,2.2646,72500000.0
2006-03-17 21:50:00,2.26476,2.26477,2.26457,2.26463,34300000.0
2006-03-17 21:51:00,2.2647,2.26481,2.26458,2.26458,35000000.0
2006-03-17 21:52:00,2.26463,2.26485,2.26457,2.2647,122700000.0
2006-03-17 21:53:00,2.26474,2.26488,2.26463,2.26463,52200000.0
2006-03-17 21:54:00,2.26461,2.26469,2.26458,2.26469,39600000.0
2006-03-17 21:55:00,2.26476,2.2649,2.26466,2.26469,71100000.0
2006-03-17 21:56:00,2.26475,2.26509,2.26475,2.26503,38700000.0
2006-03-17 21:57:00,2.26495,2.26511,2.26488,2.26501,32500000.0
2006-03-17 21:58:00,2.26494,2.2652,2.26471,2.2652,26300000.0
2006-03-17 21:59:00,2.26523,2.26538,2.2648,2.26504,145100000.0
2006-03-17 22:00:00,2.26507,2.26534,2.26497,2.26532,103899998.0
2006-03-17 22:01:00,2.26517,2.26561,2.26516,2.26553,27600000.0
2006-03-17 22:02:00,2.26532,2.26537,2.26484,2.26484,117000000.0
2006-03-17 22:03:00,2.26491,2.26498,2.26484,2.26494,26000000.0
2006-03-17 22:04:00,2.26495,2.26499,2.26479,2.26484,131299998.0
2006-03-17 22:05:00,2.26485,2.26499,2.26477,2.26488,55000000.0
2006-03-17 22:06:00,2.26489,2.26502,2.26487,2.265,26000000.0
2006-03-17 22:07:00,2.26515,2.26535,2.26515,2.26529,55999999.0
2006-03-17 22:08:00,2.26532,2.26537,2.26525,2.26525,29100000.0
2006-03-17 22:09:00,2.26519,2.2653,2.26508,2.26521,24500000.0
2006-03-17 22:10:00,2.26536,2.2655,2.26536,2.26544,18800000.0
2006-03-17 22:11:00,2.26547,2.26554,2.26546,2.2655,20800000.0
2006-03-17 22:12:00,2.26555,2.26564,2.26544,2.26547,75000000.0
2006-03-17 22:13:00,2.26539,2.26544,2.26535,2.26541,43400000.0
2006-03-17 22:14:00,2.26556,2.26571,2.26532,2.26546,28700000.0
2006-03-17 22:15:00,2.26535,2.26549,2.26505,2.26528,127300001.0
2006-03-17 22:16:00,2.26526,2.26541,2.26513,2.26513,126100000.0
2006-03-17 22:17:00,2.26516,2.26516,2.26507,2.26507,3100000.0
2006-03-17 22:18:00,2.26519,2.26543,2.26519,2.26543,22200000.0
2006-03-17 22:19:00,2.26523,2.26523,2.26441,2.26465,43600000.0
2006-03-17 22:20:00,2.26477,2.26497,2.26477,2.26478,24500000.0
2006-03-17 22:21:00,2.2648,2.26491,2.26473,2.26491,23400000.0
2006-03-17 22:22:00,2.26497,2.26513,2.26491,2.26505,96700000.0
2006-03-17 22:23:00,2.26502,2.26518,2.26502,2.26505,88200000.0
2006-03-17 22:24:00,2.26512,2.26512,2.26498,2.26498,10500000.0
2006-03-17 22:25:00,2.26513,2.26523,2.26507,2.26514,52700000.0
2006-03-17 22:26:00,2.26518,2.26518,2.26508,2.26508,12700000.0
2006-03-17 22:27:00,2.26499,2.26527,2.26491,2.26527,32100000.0
2006-03-17 22:28:00,2.26542,2.26544,2.26495,2.2651,44900000.0
2006-03-17 22:29:00,2.26502,2.26502,2.26453,2.26453,157199998.0
2006-03-17 22:30:00,2.26444,2.26502,2.26444,2.26473,79200000.0
2006-03-17 22:31:00,2.26478,2.26479,2.26462,2.26462,16100000.0
2006-03-17 22:32:00,2.2646,2.26478,2.26433,2.26478,36300000.0
2006-03-17 22:33:00,2.26497,2.2651,2.26496,2.26496,45300000.0
2006-03-17 22:34:00,2.26496,2.26514,2.26493,2.26497,76000000.0
2006-03-17 22:35:00,2.26506,2.26508,2.26485,2.26485,39700000.0
2006-03-17 22:36:00,2.2649,2.2649,2.26464,2.26479,25700000.0
2006-03-17 22:37:00,2.26485,2.26494,2.26474,2.26474,21900000.0
2006-03-17 22:38:00,2.26477,2.26491,2.26467,2.26472,48200000.0
2006-03-17 22:39:00,2.26462,2.26479,2.26462,2.26478,9800000.0
2006-03-17 22:40:00,2.2648,2.265,2.26475,2.2649,34300000.0
2006-03-17 22:41:00,2.26485,2.26493,2.26479,2.26482,28100000.0
2006-03-17 22:42:00,2.26476,2.26494,2.26474,2.26474,55200000.0
2006-03-17 22:43:00,2.26474,2.26493,2.26471,2.26477,147100001.0
2006-03-17 22:44:00,2.26472,2.26487,2.26453,2.26475,81700000.0
2006-03-17 22:45:00,2.2648,2.26507,2.26457,2.26487,64700000.0
2006-03-17 22:46:00,2.26496,2.26515,2.26495,2.26515,88800000.0
2006-03-17 22:47:00,2.26527,2.26527,2.26515,2.26515,42900000.0
2006-03-17 22:48:00,2.26507,2.26519,2.26489,2.26495,71000000.0
2006-03-17 22:49:00,2.26496,2.26503,2.2648,2.26491,83800000.0
2006-03-17 22:50:00,2.26477,2.26477,2.26468,2.26468,6000000.0
2006-03-17 22:51:00,2.26467,2.26486,2.26461,2.26467,92100000.0
2006-03-17 22:52:00,2.26468,2.26497,2.26468,2.26497,48100000.0
2006-03-17 22:53:00,2.26495,2.26498,2.26482,2.26485,26200000.0
2006-03-17 22:54:00,2.26478,2.26478,2.26467,2.26468,32400000.0
2006-03-17 22:55:00,2.26457,2.26474,2.26453,2.26456,66000000.0
2006-03-17 22:56:00,2.26455,2.26469,2.26455,2.26469,22800000.0
2006-03-17 22:57:00,2.26502,2.26503,2.2648,2.26502,39100000.0
2006-03-17 22:58:00,2.26476,2.26513,2.26476,2.265,32300000.0
2006-03-17 22:59:00,2.26493,2.26499,2.26487,2.26491,39800000.0
2006-03-17 23:00:00,2.26486,2.26501,2.26475,2.26494,27400000.0
2006-03-17 23:01:00,2.26482,2.26503,2.26482,2.26503,4000000.0
2006-03-17 23:02:00,2.26507,2.2651,2.26495,2.2651,14700000.0
2006-03-17 23:03:00,2.26496,2.26496,2.26494,2.26494,6200000.0
2006-03-17 23:04:00,2.26483,2.26493,2.26483,2.26493,11200000.0
2006-03-17 23:05:00,2.26511,2.26551,2.26511,2.26544,22300000.0
2006-03-17 23:06:00,2.26551,2.26568,2.26551,2.26553,48600000.0
2006-03-17 23:07:00,2.26557,2.26563,2.26539,2.26554,39200000.0
2006-03-17 23:08:00,2.26571,2.26575,2.26551,2.26551,30600000.0
2006-03-17 23:09:00,2.26561,2.26587,2.26561,2.26587,31600000.0
2006-03-17 23:10:00,2.26577,2.26588,2.26564,2.26564,22000000.0
2006-03-17 23:11:00,2.26561,2.26568,2.26548,2.26555,32100000.0
2006-03-17 23:12:00,2.26555,2.26564,2.26549,2.26557,33100000.0
2006-03-17 23:13:00,2.26555,2.26555,2.26507,2.26507,18000000.0
2006-03-17 23:14:00,2.26497,2.26527,2.26497,2.2652,32000000.0
2006-03-17 23:15:00,2.26534,2.2654,2.26533,2.26533,44199999.0
2006-03-17 23:16:00,2.26534,2.26539,2.26511,2.26511,50899999.0
2006-03-17 23:17:00,2.26504,2.2654,2.26504,2.2654,9600000.0
2006-03-17 23:18:00,2.26575,2.26575,2.2656,2.2656,8800000.0
2006-03-17 23:19:00,2.26562,2.26575,2.26562,2.26575,18800000.0
2006-03-17 23:20:00,2.2657,2.2657,2.26547,2.26555,44000000.0
2006-03-17 23:21:00,2.26548,2.26558,2.26525,2.26528,59700000.0
2006-03-17 23:22:00,2.26524,2.26524,2.26502,2.26502,27200000.0
2006-03-17 23:23:00,2.26502,2.26509,2.26496,2.26501,23700000.0
2006-03-17 23:24:00,2.26501,2.26514,2.26499,2.26505,18600000.0
2006-03-17 23:25:00,2.2651,2.26515,2.26497,2.2651,76500001.0
2006-03-17 23:26:00,2.26514,2.26516,2.26514,2.26516,6000000.0
2006-03-17 23:27:00,2.26514,2.26525,2.26504,2.26504,48299999.0
2006-03-17 23:28:00,2.26503,2.26522,2.26503,2.26506,20600000.0
2006-03-17 23:29:00,2.26504,2.26529,2.26504,2.26529,15800000.0
2006-03-17 23:30:00,2.26518,2.2653,2.26518,2.2653,20800000.0
2006-03-17 23:31:00,2.26517,2.26538,2.26509,2.26538,19100000.0
2006-03-17 23:32:00,2.26548,2.26552,2.26526,2.26531,24700000.0
2006-03-17 23:33:00,2.26539,2.26541,2.26523,2.26529,35600000.0
2006-03-17 23:34:00,2.26534,2.26552,2.26526,2.26543,33200000.0
2006-03-17 23:35:00,2.26533,2.26553,2.26517,2.26522,34300000.0
2006-03-17 23:36:00,2.26513,2.26513,2.26486,2.26491,22000000.0
2006-03-17 23:37:00,2.26485,2.26526,2.26481,2.26526,17300000.0
2006-03-17 23:38:00,2.26529,2.2656,2.26529,2.2656,30500000.0
2006-03-17 23:39:00,2.26561,2.26596,2.2656,2.26582,27500000.0
2006-03-17 23:40:00,2.26588,2.26592,2.26586,2.2659,14800000.0
2006-03-17 23:41:00,2.26581,2.26581,2.26561,2.26563,18300000.0
2006-03-17 23:42:00,2.2657,2.2657,2.26556,2.26561,21000000.0
2006-03-17 23:43:00,2.26568,2.26572,2.26568,2.26572,7100000.0
2006-03-17 23:44:00,2.26576,2.26578,2.26561,2.26578,36500000.0
2006-03-17 23:45:00,2.2655,2.2655,2.26542,2.26542,4800000.0
2006-03-17 23:46:00,2.26529,2.26543,2.26514,2.26543,42400000.0
2006-03-17 23:47:00,2.26535,2.26539,2.26514,2.26529,32700000.0
2006-03-17 23:48:00,2.26517,2.26535,2.26514,2.26521,23000000.0
2006-03-17 23:49:00,2.26501,2.26505,2.265,2.265,13400000.0
2006-03-17 23:50:00,2.26497,2.26497,2.26476,2.26476,16400000.0
2006-03-17 23:51:00,2.26479,2.26479,2.26457,2.26457,32000000.0
2006-03-17 23:52:00,2.26455,2.26478,2.26455,2.2647,42800001.0
2006-03-17 23:53:00,2.26469,2.2649,2.26469,2.26487,35400000.0
2006-03-17 23:54:00,2.265,2.265,2.26481,2.26498,35200000.0
2006-03-17 23:55:00,2.26502,2.26515,2.26494,2.26498,28100000.0
2006-03-17 23:56:00,2.26494,2.26494,2.26457,2.26457,34400000.0
2006-03-17 23:57:00,2.2647,2.26492,2.2647,2.26492,11600000.0
2006-03-17 23:58:00,2.26513,2.26515,2.26488,2.2649,39700000.0
2006-03-17 23:59:00,2.26498,2.2651,2.26492,2.2651,28500000.0
2006-03-20 00:00:00,2.26556,2.26586,2.26552,2.26572,33500000.0
2006-03-20 00:01:00,2.26492,2.26505,2.26492,2.26495,18400000.0
2006-03-20 00:02:00,2.26493,2.26503,2.26492,2.26495,16800000.0
2006-03-20 00:03:00,2.26494,2.26533,2.26482,2.26533,15600000.0
2006-03-20 00:04:00,2.26553,2.26595,2.26546,2.26595,56600000.0
2006-03-20 00:05:00,2.26615,2.26624,2.26457,2.26457,30300000.0
2006-03-20 00:06:00,2.26345,2.26345,2.26224,2.26293,28000000.0
2006-03-20 00:07:00,2.2635,2.2635,2.25966,2.25966,45600000.0
2006-03-20 00:08:00,2.25982,2.26113,2.25982,2.26013,21700000.0
2006-03-20 00:09:00,2.2598,2.26451,2.25946,2.26451,14400000.0
2006-03-20 00:10:00,2.26622,2.26622,2.26604,2.26604,5500000.0
2006-03-20 00:11:00,2.2662,2.26626,2.26617,2.26626,38100000.0
2006-03-20 00:12:00,2.26615,2.2662,2.26602,2.26605,24100000.0
2006-03-20 00:13:00,2.26606,2.26635,2.26583,2.26583,26200000.0
2006-03-20 00:14:00,2.26584,2.26608,2.26584,2.26607,18400000.0
2006-03-20 00:15:00,2.26599,2.26601,2.26588,2.26592,19500000.0
2006-03-20 00:16:00,2.26607,2.26612,2.26578,2.26578,61200000.0
2006-03-20 00:17:00,2.26563,2.26618,2.2656,2.26605,51700000.0
2006-03-20 00:18:00,2.26594,2.26594,2.26568,2.26573,27600000.0
2006-03-20 00:19:00,2.26595,2.26596,2.26583,2.26585,35200000.0
2006-03-20 00:20:00,2.26572,2.26572,2.26563,2.26563,7200000.0
2006-03-20 00:21:00,2.26563,2.26572,2.26563,2.26572,4000000.0
2006-03-20 00:22:00,2.26581,2.26581,2.26546,2.26549,31200000.0
2006-03-20 00:23:00,2.26539,2.26551,2.26526,2.26526,38200000.0
2006-03-20 00:24:00,2.2655,2.26568,2.26532,2.26568,41700000.0
2006-03-20 00:25:00,2.26597,2.26636,2.26597,2.26636,15600000.0
2006-03-20 00:26:00,2.26615,2.26667,2.2661,2.26626,40400000.0
2006-03-20 00:27:00,2.26615,2.26646,2.26608,2.26635,23700000.0
2006-03-20 00:28:00,2.26643,2.26662,2.26643,2.26644,20800000.0
2006-03-20 00:29:00,2.26645,2.26646,2.26645,2.26646,4000000.0
2006-03-20 00:30:00,2.26639,2.26639,2.26614,2.26614,42300000.0
2006-03-20 00:31:00,2.26618,2.26635,2.26618,2.26635,30300000.0
2006-03-20 00:32:00,2.26636,2.26657,2.26631,2.26636,34000000.0
2006-03-20 00:33:00,2.26628,2.26648,2.266,2.26628,69200000.0
2006-03-20 00:34:00,2.26613,2.26639,2.26604,2.26604,21500000.0
2006-03-20 00:35:00,2.266,2.26628,2.266,2.26622,27400000.0
2006-03-20 00:36:00,2.26618,2.26654,2.26611,2.26654,29000000.0
2006-03-20 00:37:00,2.26661,2.26661,2.26632,2.26641,28700000.0
2006-03-20 00:38:00,2.26648,2.26648,2.26578,2.26598,20800000.0
2006-03-20 00:39:00,2.266,2.26605,2.26583,2.2659,24600000.0
2006-03-20 00:40:00,2.26608,2.26611,2.26583,2.266,42900000.0
2006-03-20 00:41:00,2.26607,2.26607,2.26575,2.26589,24300000.0
2006-03-20 00:42:00,2.26608,2.26627,2.26604,2.26606,22900000.0
2006-03-20 00:43:00,2.26616,2.26616,2.26549,2.2655,18700000.0
2006-03-20 00:44:00,2.26541,2.26554,2.26539,2.26549,44500000.0
2006-03-20 00:45:00,2.26548,2.26562,2.26548,2.26551,29100001.0
2006-03-20 00:46:00,2.26532,2.26562,2.26532,2.26539,22100000.0
2006-03-20 00:47:00,2.26551,2.26572,2.26548,2.26548,21900000.0
2006-03-20 00:48:00,2.26558,2.26577,2.26558,2.26576,33000000.0
2006-03-20 00:49:00,2.26575,2.26582,2.26557,2.2656,26400000.0
2006-03-20 00:50:00,2.2657,2.26574,2.26549,2.26566,47200000.0
2006-03-20 00:51:00,2.26573,2.26573,2.26534,2.26551,19700000.0
2006-03-20 00:52:00,2.26534,2.26534,2.26512,2.26512,9800000.0
2006-03-20 00:53:00,2.26507,2.26513,2.26487,2.26487,50400000.0
2006-03-20 00:54:00,2.26507,2.26519,2.26507,2.26518,36400000.0
2006-03-20 00:55:00,2.26514,2.26561,2.26514,2.26546,14100000.0
2006-03-20 00:56:00,2.26546,2.26558,2.26527,2.26527,32500000.0
2006-03-20 00:57:00,2.2654,2.26554,2.26513,2.2652,38800000.0
2006-03-20 00:58:00,2.26521,2.26526,2.26503,2.26509,37000000.0
2006-03-20 00:59:00,2.26514,2.26529,2.26505,2.26518,27200000.0
2006-03-20 01:00:00,2.26533,2.26543,2.26526,2.26538,53700000.0
2006-03-20 01:01:00,2.26539,2.26546,2.26527,2.26544,29300000.0
2006-03-20 01:02:00,2.26521,2.2654,2.26521,2.26522,40199999.0
2006-03-20 01:03:00,2.2653,2.26556,2.26519,2.26523,46499999.0
2006-03-20 01:04:00,2.26525,2.26529,2.26513,2.26513,26100000.0
2006-03-20 01:05:00,2.26527,2.26543,2.26514,2.26543,18900000.0
2006-03-20 01:06:00,2.26545,2.26562,2.26542,2.26562,14900000.0
2006-03-20 01:07:00,2.26549,2.26576,2.26546,2.26576,36100000.0
2006-03-20 01:08:00,2.26582,2.26608,2.26582,2.26592,29900000.0
2006-03-20 01:09:00,2.26579,2.26589,2.26566,2.26566,17600000.0
2006-03-20 01:10:00,2.26586,2.26599,2.26575,2.26587,43200000.0
2006-03-20 01:11:00,2.26584,2.2661,2.26584,2.2661,21700000.0
2006-03-20 01:12:00,2.26599,2.26616,2.26599,2.26603,27100000.0
2006-03-20 01:13:00,2.26591,2.26605,2.26591,2.26595,32500000.0
2006-03-20 01:14:00,2.26584,2.26599,2.2656,2.2656,43100001.0
2006-03-20 01:15:00,2.26551,2.26555,2.26532,2.2654,29900000.0
2006-03-20 01:16:00,2.26558,2.2656,2.26534,2.26534,21100000.0
2006-03-20 01:17:00,2.26537,2.26553,2.26534,2.2655,41500000.0
2006-03-20 01:18:00,2.26539,2.26551,2.26539,2.26545,30200000.0
2006-03-20 01:19:00,2.26536,2.26537,2.26525,2.26531,41000000.0
2006-03-20 01:20:00,2.26518,2.26549,2.26518,2.26527,68400000.0
2006-03-20 01:21:00,2.26532,2.2654,2.26531,2.26537,29500000.0
2006-03-20 01:22:00,2.26536,2.26551,2.26527,2.26537,59500000.0
2006-03-20 01:23:00,2.26531,2.26538,2.26519,2.26537,19600000.0
2006-03-20 01:24:00,2.2654,2.2654,2.26528,2.26528,27200000.0
2006-03-20 01:25:00,2.26527,2.26527,2.26527,2.26527,14900000.0
2006-03-20 01:26:00,2.26526,2.26531,2.26509,2.26509,29100000.0
2006-03-20 01:27:00,2.2651,2.26531,2.26503,2.26526,39100000.0
2006-03-20 01:28:00,2.26523,2.26539,2.26522,2.26523,16600000.0
2006-03-20 01:29:00,2.26527,2.26541,2.26523,2.2653,27600000.0
2006-03-20 01:30:00,2.26534,2.2654,2.26522,2.26535,31900000.0
2006-03-20 01:31:00,2.2654,2.26557,2.26538,2.26557,26400000.0
2006-03-20 01:32:00,2.26561,2.26561,2.26535,2.26535,32000000.0
2006-03-20 01:33:00,2.2653,2.26553,2.2653,2.26546,32400000.0
2006-03-20 01:34:00,2.26528,2.26568,2.2651,2.26526,42900000.0
2006-03-20 01:35:00,2.2652,2.26555,2.26511,2.26555,51900000.0
2006-03-20 01:36:00,2.26574,2.26591,2.26568,2.26581,25200000.0
2006-03-20 01:37:00,2.26555,2.26578,2.26552,2.26552,32800000.0
2006-03-20 01:38:00,2.26559,2.2658,2.26551,2.2658,27700000.0
2006-03-20 01:39:00,2.26578,2.2658,2.26554,2.26569,43400000.0
2006-03-20 01:40:00,2.26581,2.26581,2.26557,2.26564,20200000.0
2006-03-20 01:41:00,2.26576,2.2658,2.26549,2.2658,43800000.0
2006-03-20 01:42:00,2.26579,2.26591,2.26567,2.26568,43300000.0
2006-03-20 01:43:00,2.2655,2.26559,2.26541,2.26552,38400000.0
2006-03-20 01:44:00,2.26563,2.2658,2.26543,2.2658,23100000.0
2006-03-20 01:45:00,2.26573,2.26585,2.26573,2.26575,9400000.0
2006-03-20 01:46:00,2.26565,2.26584,2.26549,2.26549,36400000.0
2006-03-20 01:47:00,2.26547,2.26547,2.26527,2.26534,37400000.0
2006-03-20 01:48:00,2.26551,2.26559,2.2654,2.26549,51300000.0
2006-03-20 01:49:00,2.2655,2.2655,2.26542,2.2655,24300000.0
2006-03-20 01:50:00,2.26541,2.26556,2.26541,2.26555,48000000.0
2006-03-20 01:51:00,2.2656,2.2656,2.2653,2.2654,19100000.0
2006-03-20 01:52:00,2.2654,2.26555,2.26539,2.26542,45000000.0
2006-03-20 01:53:00,2.26542,2.26561,2.26542,2.26559,18300000.0
2006-03-20 01:54:00,2.26539,2.26539,2.26513,2.26513,22400000.0
2006-03-20 01:55:00,2.26514,2.26529,2.26514,2.26529,13900000.0
2006-03-20 01:56:00,2.26536,2.26545,2.26515,2.26515,34400000.0
2006-03-20 01:57:00,2.2653,2.26542,2.2652,2.26539,35300000.0
2006-03-20 01:58:00,2.26538,2.26539,2.26531,2.26539,23200000.0
2006-03-20 01:59:00,2.26538,2.26544,2.26527,2.26527,46900000.0
2006-03-20 02:00:00,2.26534,2.26548,2.26533,2.26533,54500000.0
2006-03-20 02:01:00,2.26504,2.26529,2.26488,2.26529,30000000.0
2006-03-20 02:02:00,2.26539,2.2655,2.26529,2.2655,28000000.0
2006-03-20 02:03:00,2.26547,2.26557,2.26541,2.26541,29600000.0
2006-03-20 02:04:00,2.26539,2.26543,2.26539,2.26543,7600000.0
2006-03-20 02:05:00,2.26534,2.26553,2.26528,2.26553,30400000.0
2006-03-20 02:06:00,2.26535,2.26559,2.26531,2.26559,29900000.0
2006-03-20 02:07:00,2.2655,2.26554,2.26528,2.26548,76699999.0
2006-03-20 02:08:00,2.26533,2.26564,2.26521,2.26521,54599999.0
2006-03-20 02:09:00,2.26547,2.26555,2.26545,2.26545,44600000.0
2006-03-20 02:10:00,2.26558,2.26562,2.26546,2.26562,18100000.0
2006-03-20 02:11:00,2.26542,2.26561,2.26538,2.26558,34100000.0
2006-03-20 02:12:00,2.26577,2.26604,2.26577,2.26597,29500000.0
2006-03-20 02:13:00,2.26581,2.26587,2.26569,2.26569,36600000.0
2006-03-20 02:14:00,2.26577,2.26577,2.26559,2.26559,23200000.0
2006-03-20 02:15:00,2.26543,2.26574,2.26542,2.26556,35500000.0
2006-03-20 02:16:00,2.26563,2.26588,2.26563,2.26583,24500000.0
2006-03-20 02:17:00,2.26576,2.26606,2.26576,2.2659,33400000.0
2006-03-20 02:18:00,2.2659,2.26593,2.26572,2.26581,40900000.0
2006-03-20 02:19:00,2.2658,2.26607,2.2658,2.2658,14800000.0
2006-03-20 02:20:00,2.2658,2.26583,2.26575,2.26583,28400000.0
2006-03-20 02:21:00,2.26584,2.26594,2.26584,2.26586,10800000.0
2006-03-20 02:22:00,2.26607,2.2663,2.26586,2.2663,33800000.0
2006-03-20 02:23:00,2.26629,2.26629,2.26578,2.26578,35700000.0
2006-03-20 02:24:00,2.26591,2.26606,2.26575,2.26584,27700000.0
2006-03-20 02:25:00,2.26613,2.26619,2.26613,2.26619,6600000.0
2006-03-20 02:26:00,2.26636,2.26646,2.26632,2.26646,34000000.0
2006-03-20 02:27:00,2.26628,2.26628,2.26622,2.26622,10900000.0
2006-03-20 02:28:00,2.26627,2.2665,2.26623,2.2665,23300000.0
2006-03-20 02:29:00,2.26637,2.26644,2.26606,2.26606,26000000.0
2006-03-20 02:30:00,2.26616,2.26625,2.2661,2.2661,26200000.0
2006-03-20 02:31:00,2.26608,2.26628,2.26597,2.26602,56100000.0
2006-03-20 02:32:00,2.26593,2.26593,2.26569,2.26577,24600000.0
2006-03-20 02:33:00,2.26578,2.26586,2.26576,2.2658,30400000.0
2006-03-20 02:34:00,2.26582,2.26586,2.26546,2.26546,30100000.0
2006-03-20 02:35:00,2.26553,2.26573,2.26549,2.26549,40500000.0
2006-03-20 02:36:00,2.2657,2.26572,2.26551,2.26551,36700000.0
2006-03-20 02:37:00,2.26545,2.26549,2.26538,2.26544,12800000.0
2006-03-20 02:38:00,2.26549,2.26555,2.26524,2.26524,38400000.0
2006-03-20 02:39:00,2.26532,2.26532,2.26528,2.26528,5600000.0
2006-03-20 02:40:00,2.26522,2.26546,2.26516,2.26546,39700000.0
2006-03-20 02:41:00,2.26554,2.2656,2.26547,2.26547,31500000.0
2006-03-20 02:42:00,2.26541,2.2657,2.26541,2.26557,14600000.0
2006-03-20 02:43:00,2.26573,2.26573,2.26548,2.26548,11200000.0
2006-03-20 02:44:00,2.26548,2.26548,2.26535,2.26535,3900000.0
2006-03-20 02:45:00,2.26519,2.26519,2.26511,2.26511,4600000.0
2006-03-20 02:46:00,2.26497,2.26497,2.26488,2.26488,6000000.0
2006-03-20 02:47:00,2.26492,2.26512,2.26492,2.26512,7200000.0
2006-03-20 02:48:00,2.26493,2.26493,2.26487,2.26487,3400000.0
2006-03-20 02:49:00,2.26479,2.26479,2.26471,2.26471,3200000.0
2006-03-20 02:50:00,2.26464,2.26467,2.2646,2.26464,54700001.0
2006-03-20 02:51:00,2.26468,2.26496,2.26468,2.26486,25600000.0
2006-03-20 02:52:00,2.26467,2.26501,2.26467,2.26493,40100000.0
2006-03-20 02:53:00,2.26499,2.26499,2.26458,2.26458,27500000.0
2006-03-20 02:54:00,2.26483,2.26483,2.2642,2.2642,22900000.0
2006-03-20 02:55:00,2.26429,2.2645,2.26406,2.26434,41900000.0
2006-03-20 02:56:00,2.26449,2.2645,2.26428,2.26443,16700000.0
2006-03-20 02:57:00,2.26448,2.26449,2.26428,2.26446,29400000.0
2006-03-20 02:58:00,2.26451,2.26458,2.26446,2.26446,43900000.0
2006-03-20 02:59:00,2.26454,2.2647,2.26447,2.26465,37300000.0
2006-03-20 03:00:00,2.26435,2.26466,2.26435,2.2645,22900000.0
2006-03-20 03:01:00,2.26439,2.26444,2.26421,2.2644,25400000.0
2006-03-20 03:02:00,2.26438,2.26462,2.26438,2.26462,21600000.0
2006-03-20 03:03:00,2.26457,2.26457,2.26423,2.26423,22000000.0
2006-03-20 03:04:00,2.26416,2.26451,2.26416,2.26451,29700000.0
2006-03-20 03:05:00,2.26437,2.2646,2.26437,2.26445,18000000.0
2006-03-20 03:06:00,2.26435,2.2645,2.26435,2.2645,47700000.0
2006-03-20 03:07:00,2.26454,2.26454,2.26429,2.26435,35899999.0
2006-03-20 03:08:00,2.26445,2.26446,2.2642,2.26425,26000000.0
2006-03-20 03:09:00,2.26399,2.26412,2.26389,2.26389,35300000.0
2006-03-20 03:10:00,2.26391,2.26397,2.26376,2.2638,32200000.0
2006-03-20 03:11:00,2.26379,2.26379,2.26367,2.26367,12800000.0
2006-03-20 03:12:00,2.26368,2.26372,2.26368,2.26372,4400000.0
2006-03-20 03:13:00,2.26389,2.26413,2.26389,2.26395,19300000.0
2006-03-20 03:14:00,2.26414,2.26428,2.26408,2.26427,37100000.0
2006-03-20 03:15:00,2.26434,2.26445,2.26423,2.26423,37700000.0
2006-03-20 03:16:00,2.26432,2.26432,2.26409,2.26411,33400000.0
2006-03-20 03:17:00,2.26412,2.26446,2.26412,2.26446,7200000.0
2006-03-20 03:18:00,2.26448,2.26448,2.26432,2.26439,24000000.0
2006-03-20 03:19:00,2.2645,2.2645,2.26431,2.26434,35100000.0
2006-03-20 03:20:00,2.26445,2.26454,2.26443,2.26454,22800000.0
2006-03-20 03:21:00,2.26444,2.26466,2.26425,2.26425,76100000.0
2006-03-20 03:22:00,2.26423,2.26466,2.26423,2.2646,21900000.0
2006-03-20 03:23:00,2.26457,2.26472,2.26457,2.26461,37000000.0
2006-03-20 03:24:00,2.26476,2.26494,2.26476,2.26488,7300000.0
2006-03-20 03:25:00,2.26475,2.26476,2.26462,2.26464,28700000.0
2006-03-20 03:26:00,2.26469,2.26487,2.26469,2.26476,21900000.0
2006-03-20 03:27:00,2.26464,2.26464,2.26461,2.26461,7100000.0
2006-03-20 03:28:00,2.26461,2.26472,2.26445,2.26472,24500000.0
2006-03-20 03:29:00,2.2647,2.26501,2.26453,2.26501,24600000.0
2006-03-20 03:30:00,2.26507,2.26507,2.26472,2.2649,42200000.0
2006-03-20 03:31:00,2.265,2.26507,2.26484,2.26495,20400000.0
2006-03-20 03:32:00,2.26495,2.2651,2.26475,2.26475,49000000.0
2006-03-20 03:33:00,2.26478,2.26485,2.26464,2.26485,44200000.0
2006-03-20 03:34:00,2.26491,2.26496,2.26473,2.26475,49300001.0
2006-03-20 03:35:00,2.26459,2.2647,2.26459,2.26461,30100000.0
2006-03-20 03:36:00,2.26465,2.26479,2.26458,2.26458,32000000.0
2006-03-20 03:37:00,2.26459,2.26474,2.2645,2.26458,18600000.0
2006-03-20 03:38:00,2.26445,2.26464,2.26423,2.26435,26400000.0
2006-03-20 03:39:00,2.26434,2.26439,2.2643,2.26439,24800000.0
2006-03-20 03:40:00,2.26417,2.26441,2.26412,2.26424,42100000.0
2006-03-20 03:41:00,2.26413,2.26413,2.264,2.264,12000000.0
2006-03-20 03:42:00,2.2638,2.26399,2.26377,2.26382,28400000.0
2006-03-20 03:43:00,2.26374,2.26374,2.26345,2.26365,14600000.0
2006-03-20 03:44:00,2.26353,2.26367,2.26338,2.26338,42900000.0
2006-03-20 03:45:00,2.26337,2.26356,2.26337,2.26343,11500000.0
2006-03-20 03:46:00,2.26351,2.26351,2.26332,2.2635,31600000.0
2006-03-20 03:47:00,2.26345,2.26345,2.26345,2.26345,4800000.0
2006-03-20 03:48:00,2.26353,2.26353,2.26343,2.26345,30400000.0
2006-03-20 03:49:00,2.26344,2.26348,2.26337,2.26337,16200000.0
2006-03-20 03:50:00,2.26343,2.26352,2.26341,2.26346,16000000.0
2006-03-20 03:51:00,2.2636,2.2636,2.26334,2.26346,30300000.0
2006-03-20 03:52:00,2.26345,2.26358,2.26338,2.26339,35700000.0
2006-03-20 03:53:00,2.2633,2.26344,2.2633,2.26337,35000000.0
2006-03-20 03:54:00,2.26341,2.26354,2.26336,2.26338,32700000.0
2006-03-20 03:55:00,2.26338,2.26353,2.26338,2.26352,31200000.0
2006-03-20 03:56:00,2.26357,2.26369,2.26349,2.26353,30500000.0
2006-03-20 03:57:00,2.26361,2.26361,2.26346,2.26346,31400000.0
2006-03-20 03:58:00,2.26347,2.26375,2.26338,2.26375,35600000.0
2006-03-20 03:59:00,2.26372,2.26372,2.26332,2.26355,46600000.0
2006-03-20 04:00:00,2.26352,2.26369,2.26348,2.26348,19900000.0
2006-03-20 04:01:00,2.26344,2.26374,2.26344,2.26368,9200000.0
2006-03-20 04:02:00,2.26385,2.26404,2.2637,2.2637,30000000.0
2006-03-20 04:03:00,2.26371,2.26379,2.26343,2.26343,18200000.0
2006-03-20 04:04:00,2.26336,2.26336,2.26322,2.26332,16600000.0
2006-03-20 04:05:00,2.2632,2.26335,2.2631,2.26332,43600000.0
2006-03-20 04:06:00,2.26337,2.2635,2.26335,2.2635,20200000.0
2006-03-20 04:07:00,2.2635,2.26354,2.26315,2.26345,31800000.0
2006-03-20 04:08:00,2.26347,2.26354,2.26327,2.26332,23200000.0
2006-03-20 04:09:00,2.26331,2.26342,2.26317,2.26328,29100000.0
2006-03-20 04:10:00,2.26324,2.26344,2.26313,2.26323,22800000.0
2006-03-20 04:11:00,2.26331,2.26338,2.26319,2.26319,23200000.0
2006-03-20 04:12:00,2.26303,2.26348,2.26303,2.26348,26000000.0
2006-03-20 04:13:00,2.26338,2.26338,2.26312,2.26324,42200000.0
2006-03-20 04:14:00,2.26321,2.26338,2.26321,2.26338,7200000.0
2006-03-20 04:15:00,2.26326,2.26347,2.26326,2.26343,21800000.0
2006-03-20 04:16:00,2.2635,2.26362,2.26331,2.26359,34400000.0
2006-03-20 04:17:00,2.26364,2.26364,2.26333,2.26355,22700000.0
2006-03-20 04:18:00,2.26365,2.2637,2.26365,2.2637,13200000.0
2006-03-20 04:19:00,2.26389,2.26392,2.26362,2.26362,29600000.0
2006-03-20 04:20:00,2.26368,2.26368,2.26357,2.26357,3400000.0
2006-03-20 04:21:00,2.26349,2.26373,2.26336,2.26373,31400000.0
2006-03-20 04:22:00,2.2635,2.2635,2.26331,2.26335,18500000.0
2006-03-20 04:23:00,2.2634,2.26355,2.2634,2.2635,26800000.0
2006-03-20 04:24:00,2.26349,2.26362,2.26345,2.26345,50100000.0
2006-03-20 04:25:00,2.26363,2.26365,2.26347,2.2635,24700000.0
2006-03-20 04:26:00,2.26365,2.26367,2.2636,2.2636,23200000.0
2006-03-20 04:27:00,2.26363,2.26363,2.26341,2.26341,26400000.0
2006-03-20 04:28:00,2.2635,2.26354,2.26339,2.26345,42700000.0
2006-03-20 04:29:00,2.26373,2.26373,2.26354,2.26358,13400000.0
2006-03-20 04:30:00,2.26359,2.26363,2.26345,2.26345,38000000.0
2006-03-20 04:31:00,2.26355,2.26379,2.26355,2.26363,35099999.0
2006-03-20 04:32:00,2.26356,2.26374,2.26356,2.26374,25400000.0
2006-03-20 04:33:00,2.26371,2.26371,2.26352,2.26364,33300000.0
2006-03-20 04:34:00,2.26363,2.2637,2.26357,2.2636,38000000.0
2006-03-20 04:35:00,2.26347,2.26356,2.26346,2.26356,13600000.0
2006-03-20 04:36:00,2.26337,2.26337,2.26325,2.26337,24700000.0
2006-03-20 04:37:00,2.26337,2.26349,2.26329,2.2634,24700000.0
2006-03-20 04:38:00,2.2635,2.26375,2.26343,2.26362,61300001.0
2006-03-20 04:39:00,2.26369,2.26391,2.26369,2.2638,22800000.0
2006-03-20 04:40:00,2.26368,2.26395,2.26368,2.26395,38000000.0
2006-03-20 04:41:00,2.26368,2.26394,2.26368,2.2638,36400000.0
2006-03-20 04:42:00,2.26387,2.26387,2.26364,2.26378,28600000.0
2006-03-20 04:43:00,2.26388,2.26388,2.26372,2.26372,5600000.0
2006-03-20 04:44:00,2.26367,2.26381,2.26367,2.26368,9600000.0
2006-03-20 04:45:00,2.26372,2.2638,2.26367,2.2638,22500000.0
2006-03-20 04:46:00,2.2638,2.26391,2.2638,2.26387,35000000.0
2006-03-20 04:47:00,2.26383,2.26392,2.26383,2.26385,34200000.0
2006-03-20 04:48:00,2.2639,2.26405,2.26383,2.26389,23200000.0
2006-03-20 04:49:00,2.264,2.264,2.2637,2.26381,13200000.0
2006-03-20 04:50:00,2.2639,2.26403,2.2639,2.26393,28900000.0
2006-03-20 04:51:00,2.26394,2.26396,2.2638,2.26387,17600000.0
2006-03-20 04:52:00,2.26386,2.26386,2.26371,2.26371,39400000.0
2006-03-20 04:53:00,2.26376,2.26378,2.26366,2.26378,20800000.0
2006-03-20 04:54:00,2.26368,2.26368,2.26354,2.26358,28400000.0
2006-03-20 04:55:00,2.26369,2.26369,2.26344,2.26357,29200000.0
2006-03-20 04:56:00,2.26359,2.26375,2.26351,2.26362,44200000.0
2006-03-20 04:57:00,2.26366,2.26379,2.2636,2.26363,31000000.0
2006-03-20 04:58:00,2.26362,2.26376,2.26362,2.26376,25900000.0
2006-03-20 04:59:00,2.26379,2.26393,2.26379,2.26392,13800000.0
2006-03-20 05:00:00,2.26398,2.26402,2.26398,2.26402,3200000.0
2006-03-20 05:01:00,2.26418,2.2644,2.26418,2.2644,11800000.0
2006-03-20 05:02:00,2.26443,2.26443,2.26424,2.26438,24600000.0
2006-03-20 05:03:00,2.26441,2.26441,2.26426,2.26426,9900000.0
2006-03-20 05:04:00,2.2643,2.2643,2.26417,2.26427,18000000.0
2006-03-20 05:05:00,2.26423,2.26423,2.26412,2.26417,23200000.0
2006-03-20 05:06:00,2.26426,2.26426,2.26416,2.26423,54000000.0
2006-03-20 05:07:00,2.26418,2.26422,2.26418,2.26422,3100000.0
2006-03-20 05:08:00,2.26452,2.26461,2.26436,2.26444,34700000.0
2006-03-20 05:09:00,2.26439,2.2649,2.26439,2.2649,22500000.0
2006-03-20 05:10:00,2.26502,2.26528,2.26483,2.26527,46200000.0
2006-03-20 05:11:00,2.26528,2.26528,2.26504,2.26504,22500000.0
2006-03-20 05:12:00,2.26506,2.26506,2.26476,2.2648,49800000.0
2006-03-20 05:13:00,2.26476,2.26493,2.26466,2.26482,28100000.0
2006-03-20 05:14:00,2.2648,2.2648,2.26466,2.26466,51400000.0
2006-03-20 05:15:00,2.26477,2.26492,2.26476,2.26476,53700000.0
2006-03-20 05:16:00,2.26471,2.26475,2.2646,2.2646,29500000.0
2006-03-20 05:17:00,2.26464,2.26506,2.26464,2.26489,41100000.0
2006-03-20 05:18:00,2.26479,2.26499,2.26478,2.26495,41100000.0
2006-03-20 05:19:00,2.26504,2.26569,2.26503,2.26569,52100000.0
2006-03-20 05:20:00,2.26552,2.26562,2.26545,2.26553,38600000.0
2006-03-20 05:21:00,2.26545,2.26556,2.26545,2.2655,19500000.0
2006-03-20 05:22:00,2.26534,2.26538,2.26525,2.26535,27700000.0
2006-03-20 05:23:00,2.26532,2.26571,2.2653,2.26561,36400000.0
2006-03-20 05:24:00,2.26556,2.26575,2.26552,2.26575,25000000.0
2006-03-20 05:25:00,2.26597,2.26614,2.26576,2.26576,24500000.0
2006-03-20 05:26:00,2.26584,2.26607,2.26584,2.26601,69599999.0
2006-03-20 05:27:00,2.266,2.26604,2.26579,2.26602,37500000.0
2006-03-20 05:28:00,2.26608,2.26614,2.26601,2.26605,38900000.0
2006-03-20 05:29:00,2.26615,2.26615,2.26602,2.26602,17600000.0
2006-03-20 05:30:00,2.26623,2.26638,2.26611,2.26611,33700000.0
2006-03-20 05:31:00,2.26589,2.26595,2.26568,2.26568,25900000.0
2006-03-20 05:32:00,2.26574,2.26583,2.26564,2.26583,18100000.0
2006-03-20 05:33:00,2.2659,2.26631,2.2659,2.26631,13500000.0
2006-03-20 05:34:00,2.26622,2.26631,2.26601,2.26601,11900000.0
2006-03-20 05:35:00,2.26607,2.26617,2.26604,2.26604,22000000.0
2006-03-20 05:36:00,2.26604,2.26615,2.26598,2.26607,37700000.0
2006-03-20 05:37:00,2.26608,2.26608,2.26579,2.26579,19600000.0
2006-03-20 05:38:00,2.26551,2.26551,2.26526,2.26533,27000000.0
2006-03-20 05:39:00,2.26525,2.26534,2.26515,2.26524,40400000.0
2006-03-20 05:40:00,2.2651,2.26535,2.2651,2.26518,41200000.0
2006-03-20 05:41:00,2.26521,2.26534,2.26521,2.26524,37900000.0
2006-03-20 05:42:00,2.26518,2.26532,2.26518,2.26532,30300000.0
2006-03-20 05:43:00,2.26538,2.26541,2.26532,2.26532,25000000.0
2006-03-20 05:44:00,2.26541,2.26562,2.2654,2.2654,29400000.0
2006-03-20 05:45:00,2.26548,2.2655,2.26547,2.26547,14000000.0
2006-03-20 05:46:00,2.26557,2.26557,2.26542,2.26542,34500000.0
2006-03-20 05:47:00,2.26545,2.26562,2.26542,2.26562,38300000.0
2006-03-20 05:48:00,2.2656,2.26565,2.26542,2.26542,49400000.0
2006-03-20 05:49:00,2.26535,2.26556,2.26528,2.26556,27000000.0
2006-03-20 05:50:00,2.26543,2.26552,2.26543,2.26552,5100000.0
2006-03-20 05:51:00,2.26549,2.26549,2.26538,2.26538,11200000.0
2006-03-20 05:52:00,2.26548,2.26552,2.26548,2.26552,16800000.0
2006-03-20 05:53:00,2.26546,2.26561,2.2654,2.26546,43800000.0
2006-03-20 05:54:00,2.26532,2.26538,2.2653,2.26532,30800000.0
2006-03-20 05:55:00,2.26535,2.26535,2.26523,2.2653,16000000.0
2006-03-20 05:56:00,2.2653,2.2653,2.26523,2.26528,18400000.0
2006-03-20 05:57:00,2.26525,2.26547,2.2652,2.2653,29400000.0
2006-03-20 05:58:00,2.26524,2.26558,2.26524,2.26533,28400000.0
2006-03-20 05:59:00,2.2655,2.26554,2.26544,2.26554,40500000.0
2006-03-20 06:00:00,2.26552,2.26576,2.26552,2.26563,35000000.0
2006-03-20 06:01:00,2.26583,2.26585,2.2657,2.26573,40100000.0
2006-03-20 06:02:00,2.2656,2.2657,2.2656,2.26563,31100000.0
2006-03-20 06:03:00,2.26559,2.26567,2.26559,2.26563,21400000.0
2006-03-20 06:04:00,2.26563,2.26567,2.26563,2.26567,9500000.0
2006-03-20 06:05:00,2.2656,2.26577,2.2656,2.26577,13100000.0
2006-03-20 06:06:00,2.26583,2.26583,2.26553,2.26563,50100000.0
2006-03-20 06:07:00,2.26566,2.26585,2.26566,2.2657,37400000.0
2006-03-20 06:08:00,2.26583,2.26606,2.26578,2.26586,27200000.0
2006-03-20 06:09:00,2.26577,2.26588,2.26558,2.26578,34200000.0
2006-03-20 06:10:00,2.26577,2.26594,2.26575,2.26588,59999999.0
2006-03-20 06:11:00,2.26592,2.26601,2.26592,2.26592,8800000.0
2006-03-20 06:12:00,2.26592,2.26612,2.26583,2.26583,47900000.0
2006-03-20 06:13:00,2.26569,2.26589,2.26568,2.26589,18400000.0
2006-03-20 06:14:00,2.26591,2.26605,2.26588,2.26588,26800000.0
2006-03-20 06:15:00,2.26605,2.26618,2.266,2.266,30300000.0
2006-03-20 06:16:00,2.26612,2.26615,2.2659,2.26615,36600000.0
2006-03-20 06:17:00,2.26599,2.26599,2.26577,2.26577,23700000.0
2006-03-20 06:18:00,2.26591,2.26611,2.26587,2.26611,33200000.0
2006-03-20 06:19:00,2.26601,2.26601,2.26577,2.26582,27400000.0
2006-03-20 06:20:00,2.26589,2.26609,2.26589,2.26608,25200000.0
2006-03-20 06:21:00,2.26591,2.26591,2.26564,2.26588,34500000.0
2006-03-20 06:22:00,2.26584,2.26584,2.2657,2.26582,29300000.0
2006-03-20 06:23:00,2.26578,2.26584,2.26561,2.26561,42200000.0
2006-03-20 06:24:00,2.26564,2.26568,2.26547,2.26547,21500000.0
2006-03-20 06:25:00,2.2654,2.26566,2.2654,2.26551,18800000.0
2006-03-20 06:26:00,2.26561,2.26562,2.26544,2.26562,35200000.0
2006-03-20 06:27:00,2.26558,2.26558,2.26553,2.26558,30800000.0
2006-03-20 06:28:00,2.26561,2.2657,2.26547,2.2657,31600000.0
2006-03-20 06:29:00,2.26571,2.26603,2.26571,2.26574,27400000.0
2006-03-20 06:30:00,2.26578,2.26586,2.26574,2.26583,21600000.0
2006-03-20 06:31:00,2.26583,2.26603,2.26575,2.26588,46700000.0
2006-03-20 06:32:00,2.26595,2.26604,2.26577,2.26595,41900000.0
2006-03-20 06:33:00,2.26586,2.26598,2.26577,2.26578,46000000.0
2006-03-20 06:34:00,2.26591,2.26605,2.26585,2.26596,38200000.0
2006-03-20 06:35:00,2.26595,2.26614,2.26574,2.26614,14800000.0
2006-03-20 06:36:00,2.26621,2.26642,2.26618,2.26626,49800000.0
2006-03-20 06:37:00,2.26625,2.26645,2.26625,2.26641,55699999.0
2006-03-20 06:38:00,2.26651,2.26659,2.26634,2.26634,51000000.0
2006-03-20 06:39:00,2.26648,2.26663,2.26639,2.26639,9400000.0
2006-03-20 06:40:00,2.26645,2.26645,2.2663,2.2663,19300000.0
2006-03-20 06:41:00,2.26632,2.26637,2.26625,2.26625,17900000.0
2006-03-20 06:42:00,2.26632,2.26637,2.26632,2.26637,15200000.0
2006-03-20 06:43:00,2.26632,2.26632,2.26608,2.26616,22200000.0
2006-03-20 06:44:00,2.26619,2.26641,2.26619,2.26641,22900000.0
2006-03-20 06:45:00,2.26628,2.26647,2.26628,2.26637,42000000.0
2006-03-20 06:46:00,2.26637,2.26641,2.26618,2.26631,25600000.0
2006-03-20 06:47:00,2.26626,2.26639,2.26626,2.26632,38000000.0
2006-03-20 06:48:00,2.26621,2.2665,2.26621,2.26628,33300000.0
2006-03-20 06:49:00,2.26622,2.26622,2.26608,2.26608,17600000.0
2006-03-20 06:50:00,2.26604,2.26625,2.26604,2.26613,49000000.0
2006-03-20 06:51:00,2.26622,2.26632,2.26615,2.26624,22000000.0
2006-03-20 06:52:00,2.26623,2.26627,2.26612,2.26612,32600000.0
2006-03-20 06:53:00,2.26603,2.26603,2.26584,2.26584,41300000.0
2006-03-20 06:54:00,2.266,2.2661,2.26598,2.26608,36200000.0
2006-03-20 06:55:00,2.2661,2.26623,2.2661,2.26623,19900000.0
2006-03-20 06:56:00,2.26621,2.26625,2.26603,2.26603,37800000.0
2006-03-20 06:57:00,2.26618,2.26639,2.26618,2.26637,17500000.0
2006-03-20 06:58:00,2.26631,2.26652,2.26625,2.26628,61400000.0
2006-03-20 06:59:00,2.26627,2.26645,2.26627,2.26642,20600000.0
2006-03-20 07:00:00,2.26633,2.26647,2.2662,2.26623,34400000.0
2006-03-20 07:01:00,2.26623,2.26632,2.26623,2.26632,7000000.0
2006-03-20 07:02:00,2.26637,2.26644,2.26637,2.26639,32300000.0
2006-03-20 07:03:00,2.26617,2.2663,2.26617,2.2663,4800000.0
2006-03-20 07:04:00,2.2663,2.26657,2.2663,2.26634,51800000.0
2006-03-20 07:05:00,2.26641,2.26641,2.26624,2.26625,16600000.0
2006-03-20 07:06:00,2.26626,2.26626,2.26607,2.26607,29700000.0
2006-03-20 07:07:00,2.26605,2.2662,2.26603,2.2661,27800000.0
2006-03-20 07:08:00,2.26623,2.26623,2.26611,2.26614,26300000.0
2006-03-20 07:09:00,2.26618,2.26635,2.266,2.26635,51500000.0
2006-03-20 07:10:00,2.26605,2.26629,2.26604,2.26625,21100000.0
2006-03-20 07:11:00,2.26624,2.26631,2.26624,2.26628,11800000.0
2006-03-20 07:12:00,2.26613,2.26626,2.26611,2.26626,19000000.0
2006-03-20 07:13:00,2.26635,2.26684,2.26635,2.26643,42500000.0
2006-03-20 07:14:00,2.26627,2.26644,2.26627,2.26644,37700000.0
2006-03-20 07:15:00,2.2667,2.26677,2.26653,2.26656,26100000.0
2006-03-20 07:16:00,2.26682,2.26699,2.26656,2.26686,51700000.0
2006-03-20 07:17:00,2.2672,2.26765,2.2672,2.26753,41500000.0
2006-03-20 07:18:00,2.2676,2.26785,2.26756,2.2676,55100000.0
2006-03-20 07:19:00,2.26747,2.26781,2.26747,2.26769,50400000.0
2006-03-20 07:20:00,2.26767,2.26778,2.26757,2.26763,40800000.0
2006-03-20 07:21:00,2.26767,2.26782,2.26761,2.26766,14300000.0
2006-03-20 07:22:00,2.26736,2.26741,2.26726,2.26735,46400000.0
2006-03-20 07:23:00,2.26747,2.26759,2.2673,2.26738,38900000.0
2006-03-20 07:24:00,2.26761,2.26773,2.26745,2.26768,48900000.0
2006-03-20 07:25:00,2.26768,2.26786,2.26746,2.26749,23200000.0
2006-03-20 07:26:00,2.2674,2.26742,2.2672,2.26735,35800000.0
2006-03-20 07:27:00,2.26738,2.26739,2.26725,2.26737,33800000.0
2006-03-20 07:28:00,2.26717,2.2672,2.26714,2.26716,10400000.0
2006-03-20 07:29:00,2.26736,2.26752,2.26725,2.26747,37900000.0
2006-03-20 07:30:00,2.2676,2.26778,2.2676,2.26763,23700000.0
2006-03-20 07:31:00,2.26755,2.26755,2.26735,2.26735,54700000.0
2006-03-20 07:32:00,2.26752,2.26754,2.26741,2.26754,15900000.0
2006-03-20 07:33:00,2.2675,2.26753,2.26741,2.26753,25900000.0
2006-03-20 07:34:00,2.26732,2.26751,2.26725,2.26729,27000000.0
2006-03-20 07:35:00,2.26734,2.26741,2.26719,2.26741,28600000.0
2006-03-20 07:36:00,2.26744,2.2676,2.26729,2.26735,33700000.0
2006-03-20 07:37:00,2.26728,2.26728,2.26707,2.2672,21000000.0
2006-03-20 07:38:00,2.26724,2.26734,2.26721,2.26733,28000000.0
2006-03-20 07:39:00,2.2672,2.26741,2.2672,2.26741,31300000.0
2006-03-20 07:40:00,2.2673,2.26738,2.26717,2.26717,28900000.0
2006-03-20 07:41:00,2.26701,2.26701,2.26681,2.26687,24600000.0
2006-03-20 07:42:00,2.26678,2.26744,2.26678,2.26743,37400000.0
2006-03-20 07:43:00,2.26716,2.2674,2.26703,2.26722,54100000.0
2006-03-20 07:44:00,2.26725,2.26725,2.26708,2.26716,16200000.0
2006-03-20 07:45:00,2.26723,2.2674,2.2672,2.26723,40900000.0
2006-03-20 07:46:00,2.26731,2.26731,2.2671,2.26725,23900000.0
2006-03-20 07:47:00,2.26732,2.26732,2.26713,2.26715,26700000.0
2006-03-20 07:48:00,2.2671,2.2671,2.26694,2.26709,31100000.0
2006-03-20 07:49:00,2.26708,2.26708,2.2669,2.26692,30000000.0
2006-03-20 07:50:00,2.26688,2.26695,2.26677,2.26695,29900000.0
2006-03-20 07:51:00,2.26682,2.26699,2.26666,2.26666,41500000.0
2006-03-20 07:52:00,2.26674,2.26674,2.26649,2.26661,36200000.0
2006-03-20 07:53:00,2.26671,2.26685,2.26668,2.26685,26000000.0
2006-03-20 07:54:00,2.26669,2.26677,2.26646,2.26667,29100000.0
2006-03-20 07:55:00,2.26665,2.26669,2.2665,2.26654,23900000.0
2006-03-20 07:56:00,2.26656,2.26667,2.26648,2.26658,60700000.0
2006-03-20 07:57:00,2.2665,2.26669,2.2665,2.26667,69299999.0
2006-03-20 07:58:00,2.26672,2.26675,2.26659,2.26675,29000000.0
2006-03-20 07:59:00,2.26659,2.26676,2.26654,2.2666,19800000.0
2006-03-20 08:00:00,2.26669,2.26669,2.26645,2.26655,50800000.0
2006-03-20 08:01:00,2.26657,2.26657,2.26642,2.2665,33700000.0
2006-03-20 08:02:00,2.26644,2.26662,2.26644,2.26659,22400000.0
2006-03-20 08:03:00,2.26638,2.26638,2.266,2.26632,25500000.0
2006-03-20 08:04:00,2.26622,2.26625,2.26598,2.26615,40800000.0
2006-03-20 08:05:00,2.26623,2.26638,2.26617,2.26621,41900000.0
2006-03-20 08:06:00,2.26614,2.26628,2.26614,2.26622,75400001.0
2006-03-20 08:07:00,2.26628,2.26645,2.26622,2.26624,25200000.0
2006-03-20 08:08:00,2.26627,2.26648,2.26627,2.26628,28300000.0
2006-03-20 08:09:00,2.26633,2.26642,2.26603,2.2661,27800000.0
2006-03-20 08:10:00,2.26615,2.26632,2.26615,2.26621,65999998.0
2006-03-20 08:11:00,2.26629,2.26655,2.26629,2.26635,17400000.0
2006-03-20 08:12:00,2.26629,2.26642,2.26629,2.26642,18500000.0
2006-03-20 08:13:00,2.26647,2.26647,2.26619,2.26632,49100000.0
2006-03-20 08:14:00,2.26665,2.26665,2.26651,2.26651,20200000.0
2006-03-20 08:15:00,2.26665,2.26665,2.26645,2.26655,22000000.0
2006-03-20 08:16:00,2.26654,2.26666,2.26647,2.26666,29900000.0
2006-03-20 08:17:00,2.26675,2.26675,2.26658,2.26658,14000000.0
2006-03-20 08:18:00,2.26661,2.26661,2.26633,2.26639,18400000.0
2006-03-20 08:19:00,2.2665,2.26664,2.26647,2.26664,19600000.0
2006-03-20 08:20:00,2.26645,2.26659,2.26645,2.26647,38600000.0
2006-03-20 08:21:00,2.26633,2.26642,2.26627,2.26631,31800000.0
2006-03-20 08:22:00,2.26626,2.26649,2.26626,2.26649,26700000.0
2006-03-20 08:23:00,2.26651,2.26667,2.2664,2.2664,28700000.0
2006-03-20 08:24:00,2.2663,2.26648,2.26627,2.26627,32800000.0
2006-03-20 08:25:00,2.26637,2.26667,2.26637,2.26664,21100000.0
2006-03-20 08:26:00,2.26677,2.26685,2.26671,2.26679,23200000.0
2006-03-20 08:27:00,2.26687,2.26703,2.26685,2.26695,21000000.0
2006-03-20 08:28:00,2.26693,2.267,2.26673,2.26673,50300000.0
2006-03-20 08:29:00,2.26671,2.26677,2.2666,2.2667,52600000.0
2006-03-20 08:30:00,2.26658,2.26693,2.26658,2.2668,33100000.0
2006-03-20 08:31:00,2.26707,2.26728,2.26694,2.2672,81200001.0
2006-03-20 08:32:00,2.26722,2.26722,2.26688,2.26705,38200000.0
2006-03-20 08:33:00,2.26713,2.26755,2.26702,2.26755,24100000.0
2006-03-20 08:34:00,2.26752,2.26764,2.26738,2.26738,44800000.0
2006-03-20 08:35:00,2.26732,2.26747,2.26721,2.26721,27700001.0
2006-03-20 08:36:00,2.26724,2.26724,2.2671,2.26721,28500000.0
2006-03-20 08:37:00,2.26723,2.26748,2.26723,2.26745,15700000.0
2006-03-20 08:38:00,2.26737,2.26752,2.26734,2.26738,27800000.0
2006-03-20 08:39:00,2.26732,2.2674,2.26721,2.26721,37700000.0
2006-03-20 08:40:00,2.26712,2.26731,2.26712,2.26729,25000000.0
2006-03-20 08:41:00,2.26715,2.2674,2.26709,2.2674,17600000.0
2006-03-20 08:42:00,2.26741,2.26747,2.26733,2.26737,50600000.0
2006-03-20 08:43:00,2.26735,2.26746,2.26735,2.26735,15900000.0
2006-03-20 08:44:00,2.26733,2.26754,2.26732,2.26747,19700000.0
2006-03-20 08:45:00,2.26759,2.26779,2.26759,2.26772,29300000.0
2006-03-20 08:46:00,2.26769,2.26784,2.26769,2.26775,21100000.0
2006-03-20 08:47:00,2.26795,2.26805,2.26775,2.26775,38400000.0
2006-03-20 08:48:00,2.26786,2.26803,2.26782,2.26782,22700000.0
2006-03-20 08:49:00,2.26807,2.26809,2.26803,2.26805,19800000.0
2006-03-20 08:50:00,2.26797,2.26811,2.26797,2.26798,30900000.0
2006-03-20 08:51:00,2.26782,2.26794,2.26781,2.26781,33700000.0
2006-03-20 08:52:00,2.26785,2.26802,2.26779,2.26782,46600000.0
2006-03-20 08:53:00,2.26798,2.26807,2.26798,2.26807,11600000.0
2006-03-20 08:54:00,2.26794,2.26806,2.2679,2.2679,15800000.0
2006-03-20 08:55:00,2.26796,2.26806,2.26791,2.26806,21600000.0
2006-03-20 08:56:00,2.26801,2.26823,2.2677,2.2677,18400000.0
2006-03-20 08:57:00,2.26771,2.26882,2.26771,2.26882,51900000.0
2006-03-20 08:58:00,2.26905,2.26905,2.26874,2.26885,37100000.0
2006-03-20 08:59:00,2.2689,2.26893,2.2686,2.2686,31800000.0
2006-03-20 09:00:00,2.26868,2.26911,2.26868,2.2691,16200000.0
2006-03-20 09:01:00,2.26911,2.26911,2.26872,2.26883,26800000.0
2006-03-20 09:02:00,2.26895,2.26923,2.26895,2.26897,34400000.0
2006-03-20 09:03:00,2.26902,2.26917,2.26902,2.26914,52799998.0
2006-03-20 09:04:00,2.26922,2.26922,2.26897,2.26922,29400000.0
2006-03-20 09:05:00,2.26939,2.26939,2.26903,2.26927,49500000.0
2006-03-20 09:06:00,2.2693,2.26941,2.26913,2.26913,19100000.0
2006-03-20 09:07:00,2.26914,2.2694,2.26913,2.26925,35900000.0
2006-03-20 09:08:00,2.26934,2.26949,2.2693,2.26949,23100000.0
2006-03-20 09:09:00,2.26937,2.26943,2.26917,2.26917,22700000.0
2006-03-20 09:10:00,2.26928,2.26954,2.26916,2.26916,23200000.0
2006-03-20 09:11:00,2.26908,2.26937,2.26908,2.26933,6600000.0
2006-03-20 09:12:00,2.26936,2.26945,2.26914,2.26921,21000000.0
2006-03-20 09:13:00,2.26908,2.26921,2.26897,2.26897,44900000.0
2006-03-20 09:14:00,2.26882,2.26882,2.26858,2.26858,16000000.0
2006-03-20 09:15:00,2.26848,2.2685,2.2681,2.2684,32000000.0
2006-03-20 09:16:00,2.26835,2.26856,2.26824,2.26835,50899999.0
2006-03-20 09:17:00,2.26836,2.26852,2.26827,2.26852,19200000.0
2006-03-20 09:18:00,2.2688,2.26956,2.2688,2.2694,15000000.0
2006-03-20 09:19:00,2.26944,2.26974,2.26931,2.26932,36900000.0
2006-03-20 09:20:00,2.26948,2.26958,2.26945,2.26945,40700000.0
2006-03-20 09:21:00,2.26967,2.26968,2.26861,2.26861,29100000.0
2006-03-20 09:22:00,2.26863,2.2689,2.26827,2.26827,43500000.0
2006-03-20 09:23:00,2.26809,2.26809,2.2676,2.26775,19800000.0
2006-03-20 09:24:00,2.26743,2.26743,2.26669,2.26684,47400000.0
2006-03-20 09:25:00,2.26665,2.26669,2.26639,2.26647,46900000.0
2006-03-20 09:26:00,2.26656,2.26659,2.26648,2.26652,31200000.0
2006-03-20 09:27:00,2.2668,2.26697,2.26658,2.26658,43500000.0
2006-03-20 09:28:00,2.26662,2.26662,2.26635,2.26644,26200000.0
2006-03-20 09:29:00,2.26634,2.2667,2.2663,2.2667,33600000.0
2006-03-20 09:30:00,2.26674,2.26681,2.26653,2.26655,47600000.0
2006-03-20 09:31:00,2.26665,2.26687,2.26662,2.26681,21300000.0
2006-03-20 09:32:00,2.26687,2.26688,2.2666,2.26681,53300000.0
2006-03-20 09:33:00,2.26691,2.26691,2.26636,2.26652,32400000.0
2006-03-20 09:34:00,2.26643,2.26652,2.26634,2.26652,13200000.0
2006-03-20 09:35:00,2.26666,2.26666,2.26624,2.26644,27600000.0
2006-03-20 09:36:00,2.26658,2.26669,2.26653,2.26656,37100000.0
2006-03-20 09:37:00,2.26657,2.26717,2.26654,2.26703,36800000.0
2006-03-20 09:38:00,2.26702,2.26727,2.26694,2.26727,15400000.0
2006-03-20 09:39:00,2.26715,2.26717,2.26698,2.26717,46700000.0
2006-03-20 09:40:00,2.26719,2.2672,2.26704,2.26709,36000000.0
2006-03-20 09:41:00,2.2672,2.26732,2.26711,2.2672,53600000.0
2006-03-20 09:42:00,2.26714,2.26727,2.26704,2.26724,26400000.0
2006-03-20 09:43:00,2.2673,2.26756,2.2673,2.26756,31700000.0
2006-03-20 09:44:00,2.26778,2.26788,2.26764,2.26783,31700000.0
2006-03-20 09:45:00,2.26776,2.26787,2.26742,2.26742,38400000.0
2006-03-20 09:46:00,2.26759,2.26793,2.26759,2.2679,28800000.0
2006-03-20 09:47:00,2.26774,2.2678,2.26774,2.26779,37600000.0
2006-03-20 09:48:00,2.26788,2.26816,2.26788,2.26816,43900000.0
2006-03-20 09:49:00,2.26854,2.26903,2.26854,2.26895,27200000.0
2006-03-20 09:50:00,2.269,2.26921,2.2688,2.2692,65600000.0
2006-03-20 09:51:00,2.26941,2.26941,2.26867,2.26867,26600000.0
2006-03-20 09:52:00,2.26866,2.26866,2.26824,2.26835,33100000.0
2006-03-20 09:53:00,2.26817,2.26829,2.26794,2.26797,53300000.0
2006-03-20 09:54:00,2.26772,2.26802,2.26739,2.26748,42200000.0
2006-03-20 09:55:00,2.26742,2.26787,2.26736,2.26744,30700000.0
2006-03-20 09:56:00,2.26719,2.26751,2.26701,2.2673,23400000.0
2006-03-20 09:57:00,2.26713,2.26729,2.26707,2.26725,50600000.0
2006-03-20 09:58:00,2.26748,2.26779,2.26748,2.26748,54900000.0
2006-03-20 09:59:00,2.2676,2.2678,2.2673,2.2678,60800000.0
2006-03-20 10:00:00,2.26744,2.26744,2.2672,2.26728,31100000.0
2006-03-20 10:01:00,2.26748,2.2677,2.2673,2.26743,78800000.0
2006-03-20 10:02:00,2.26741,2.26741,2.26717,2.26737,29700000.0
2006-03-20 10:03:00,2.26744,2.26755,2.26717,2.26751,27800000.0
2006-03-20 10:04:00,2.26757,2.26757,2.26726,2.2674,45300000.0
2006-03-20 10:05:00,2.26735,2.26735,2.26701,2.26701,33400000.0
2006-03-20 10:06:00,2.26694,2.26703,2.26679,2.26679,37200000.0
2006-03-20 10:07:00,2.26694,2.26716,2.26675,2.26707,39800000.0
2006-03-20 10:08:00,2.26712,2.26771,2.26712,2.26771,38000000.0
2006-03-20 10:09:00,2.26783,2.26816,2.26783,2.26816,37300000.0
2006-03-20 10:10:00,2.26822,2.26822,2.2679,2.26809,33200000.0
2006-03-20 10:11:00,2.26791,2.26798,2.26767,2.26798,38400000.0
2006-03-20 10:12:00,2.26808,2.26842,2.26808,2.26824,22400000.0
2006-03-20 10:13:00,2.26815,2.26815,2.26793,2.26799,20000000.0
2006-03-20 10:14:00,2.26809,2.26812,2.26783,2.26783,40900000.0
2006-03-20 10:15:00,2.26799,2.26807,2.26742,2.26742,30800000.0
2006-03-20 10:16:00,2.2671,2.2671,2.26649,2.26694,49000000.0
2006-03-20 10:17:00,2.26692,2.26696,2.26667,2.26679,47300000.0
2006-03-20 10:18:00,2.26658,2.26677,2.26642,2.26677,38400000.0
2006-03-20 10:19:00,2.26668,2.26699,2.2666,2.2666,20800000.0
2006-03-20 10:20:00,2.26652,2.26694,2.26652,2.26694,23100000.0
2006-03-20 10:21:00,2.26706,2.26717,2.26679,2.26717,39400000.0
2006-03-20 10:22:00,2.26712,2.26727,2.26695,2.26707,53100000.0
2006-03-20 10:23:00,2.26702,2.2673,2.26688,2.26723,31900000.0
2006-03-20 10:24:00,2.26735,2.26753,2.26725,2.26753,23900000.0
2006-03-20 10:25:00,2.26754,2.26773,2.26748,2.26767,37700000.0
2006-03-20 10:26:00,2.26782,2.2682,2.26782,2.2682,21700000.0
2006-03-20 10:27:00,2.26835,2.26861,2.26822,2.26839,46700000.0
2006-03-20 10:28:00,2.26826,2.26826,2.26762,2.26762,30600000.0
2006-03-20 10:29:00,2.26759,2.26776,2.26753,2.26769,27600000.0
2006-03-20 10:30:00,2.26745,2.26759,2.2673,2.26753,53600000.0
2006-03-20 10:31:00,2.26759,2.2677,2.2674,2.26762,42100000.0
2006-03-20 10:32:00,2.2676,2.26783,2.26747,2.26783,40800000.0
2006-03-20 10:33:00,2.2678,2.2681,2.26764,2.26771,35200000.0
2006-03-20 10:34:00,2.26768,2.26779,2.26766,2.26779,25000000.0
2006-03-20 10:35:00,2.26776,2.26776,2.26755,2.26765,34600000.0
2006-03-20 10:36:00,2.26764,2.26777,2.26756,2.26772,21600000.0
2006-03-20 10:37:00,2.26775,2.26785,2.26763,2.26785,34300000.0
2006-03-20 10:38:00,2.26802,2.26802,2.26769,2.26788,36500000.0
2006-03-20 10:39:00,2.26789,2.26827,2.26789,2.26827,26300000.0
2006-03-20 10:40:00,2.26837,2.26855,2.26833,2.26845,51100000.0
2006-03-20 10:41:00,2.26851,2.2688,2.26845,2.26856,26400000.0
2006-03-20 10:42:00,2.26828,2.26828,2.26815,2.2682,17900000.0
2006-03-20 10:43:00,2.26827,2.26858,2.26827,2.26857,34400000.0
2006-03-20 10:44:00,2.26846,2.26859,2.26844,2.26849,44000000.0
2006-03-20 10:45:00,2.26849,2.26851,2.26833,2.26834,25500000.0
2006-03-20 10:46:00,2.26833,2.2685,2.26816,2.26823,32600000.0
2006-03-20 10:47:00,2.26827,2.26843,2.26825,2.26843,47500000.0
2006-03-20 10:48:00,2.26825,2.26875,2.26816,2.26862,34200000.0
2006-03-20 10:49:00,2.26866,2.26902,2.26856,2.26902,35500000.0
2006-03-20 10:50:00,2.26904,2.26937,2.26904,2.26932,12900000.0
2006-03-20 10:51:00,2.26927,2.26954,2.26927,2.26935,27500000.0
2006-03-20 10:52:00,2.2693,2.26934,2.26885,2.26885,27200000.0
2006-03-20 10:53:00,2.26863,2.26886,2.26847,2.26866,39200000.0
2006-03-20 10:54:00,2.26831,2.26831,2.26803,2.26803,27700000.0
2006-03-20 10:55:00,2.26805,2.26837,2.26805,2.2683,38900000.0
2006-03-20 10:56:00,2.26816,2.26845,2.268,2.26845,61300001.0
2006-03-20 10:57:00,2.26843,2.26848,2.26823,2.26832,35500000.0
2006-03-20 10:58:00,2.26834,2.26836,2.26798,2.26798,29300000.0
2006-03-20 10:59:00,2.26789,2.26855,2.26789,2.26838,45500000.0
2006-03-20 11:00:00,2.26831,2.26845,2.26812,2.26845,51000000.0
2006-03-20 11:01:00,2.26849,2.26849,2.26827,2.26827,25200000.0
2006-03-20 11:02:00,2.26816,2.26844,2.26813,2.26844,36200000.0
2006-03-20 11:03:00,2.26829,2.26829,2.26809,2.26809,20000000.0
2006-03-20 11:04:00,2.26807,2.26807,2.26781,2.26785,21600000.0
2006-03-20 11:05:00,2.26785,2.26802,2.26773,2.26776,46800000.0
2006-03-20 11:06:00,2.26805,2.26805,2.2678,2.26795,27400000.0
2006-03-20 11:07:00,2.26771,2.26794,2.26762,2.26793,33400000.0
2006-03-20 11:08:00,2.26775,2.2678,2.26756,2.26756,19900000.0
2006-03-20 11:09:00,2.26757,2.26786,2.26757,2.26779,19100000.0
2006-03-20 11:10:00,2.26772,2.26798,2.26772,2.26785,32900000.0
2006-03-20 11:11:00,2.26787,2.26798,2.26781,2.2679,52100000.0
2006-03-20 11:12:00,2.26791,2.26811,2.26788,2.26797,27600000.0
2006-03-20 11:13:00,2.26793,2.26828,2.26785,2.26815,41000000.0
2006-03-20 11:14:00,2.2683,2.26854,2.26821,2.26821,52500000.0
2006-03-20 11:15:00,2.26818,2.26828,2.26789,2.26822,37500000.0
2006-03-20 11:16:00,2.26803,2.26803,2.2675,2.2675,37300000.0
2006-03-20 11:17:00,2.26742,2.26748,2.26732,2.26746,21400000.0
2006-03-20 11:18:00,2.26756,2.26756,2.26733,2.26735,29900000.0
2006-03-20 11:19:00,2.26718,2.26735,2.26686,2.26716,44900000.0
2006-03-20 11:20:00,2.26719,2.26749,2.26704,2.26749,39400000.0
2006-03-20 11:21:00,2.26746,2.26759,2.26719,2.26719,21700000.0
2006-03-20 11:22:00,2.26721,2.26727,2.26708,2.2672,42000000.0
2006-03-20 11:23:00,2.26723,2.26736,2.26701,2.26727,45000000.0
2006-03-20 11:24:00,2.2674,2.2674,2.26691,2.26693,20400000.0
2006-03-20 11:25:00,2.26702,2.26724,2.26701,2.26705,36900000.0
2006-03-20 11:26:00,2.26701,2.26701,2.26691,2.26695,20400000.0
2006-03-20 11:27:00,2.26697,2.26715,2.26696,2.26706,41100000.0
2006-03-20 11:28:00,2.26708,2.26708,2.26685,2.26698,48200000.0
2006-03-20 11:29:00,2.26693,2.26718,2.26681,2.26704,37400000.0
2006-03-20 11:30:00,2.26694,2.2673,2.26677,2.26728,37900000.0
2006-03-20 11:31:00,2.26731,2.26756,2.2672,2.26736,52500000.0
2006-03-20 11:32:00,2.26738,2.26743,2.2671,2.26726,34300000.0
2006-03-20 11:33:00,2.26725,2.26738,2.26724,2.26727,52500000.0
2006-03-20 11:34:00,2.26717,2.2672,2.26665,2.26665,49200000.0
2006-03-20 11:35:00,2.2667,2.26681,2.26657,2.26657,35600000.0
2006-03-20 11:36:00,2.26694,2.26713,2.26676,2.26705,38600000.0
2006-03-20 11:37:00,2.267,2.267,2.26685,2.26685,36600000.0
2006-03-20 11:38:00,2.2668,2.2674,2.2668,2.2673,47900000.0
2006-03-20 11:39:00,2.26721,2.26737,2.26711,2.26737,56900000.0
2006-03-20 11:40:00,2.26716,2.26747,2.26704,2.26747,47400000.0
2006-03-20 11:41:00,2.26723,2.26754,2.26723,2.26754,27400000.0
2006-03-20 11:42:00,2.26743,2.26777,2.26735,2.26742,54700000.0
2006-03-20 11:43:00,2.26727,2.26728,2.26685,2.26685,18700000.0
2006-03-20 11:44:00,2.2668,2.26704,2.2668,2.26704,16000000.0
2006-03-20 11:45:00,2.26704,2.26704,2.26659,2.26661,33200000.0
2006-03-20 11:46:00,2.26651,2.26674,2.26636,2.26648,28700000.0
2006-03-20 11:47:00,2.26658,2.26678,2.26651,2.26657,25800000.0
2006-03-20 11:48:00,2.26653,2.26685,2.26653,2.26675,30700000.0
2006-03-20 11:49:00,2.26677,2.26696,2.26675,2.26681,35400000.0
2006-03-20 11:50:00,2.26682,2.26701,2.26682,2.26686,35000000.0
2006-03-20 11:51:00,2.26708,2.26726,2.26701,2.26705,47200000.0
2006-03-20 11:52:00,2.26711,2.26711,2.26677,2.26689,38000000.0
2006-03-20 11:53:00,2.26684,2.267,2.26671,2.26682,33400000.0
2006-03-20 11:54:00,2.26685,2.26697,2.26684,2.2669,38700000.0
2006-03-20 11:55:00,2.26693,2.26701,2.26684,2.26691,36300000.0
2006-03-20 11:56:00,2.26704,2.2672,2.26698,2.26703,35900000.0
2006-03-20 11:57:00,2.2672,2.26742,2.26716,2.26735,50500000.0
2006-03-20 11:58:00,2.2674,2.26746,2.26729,2.26729,25800000.0
2006-03-20 11:59:00,2.26728,2.26744,2.26721,2.26723,29400000.0
2006-03-20 12:00:00,2.267,2.26709,2.26671,2.26672,35500000.0
2006-03-20 12:01:00,2.26658,2.26694,2.26648,2.26685,50800000.0
2006-03-20 12:02:00,2.26696,2.26743,2.26696,2.26722,21600000.0
2006-03-20 12:03:00,2.26734,2.26765,2.26734,2.26752,17600000.0
2006-03-20 12:04:00,2.2674,2.26757,2.26738,2.26745,36900000.0
2006-03-20 12:05:00,2.26752,2.26752,2.26701,2.26701,34700000.0
2006-03-20 12:06:00,2.2671,2.2671,2.26679,2.26699,52500000.0
2006-03-20 12:07:00,2.26693,2.26703,2.26653,2.26653,26100000.0
2006-03-20 12:08:00,2.2664,2.26642,2.26606,2.26606,12000000.0
2006-03-20 12:09:00,2.26607,2.26616,2.26575,2.2659,21800000.0
2006-03-20 12:10:00,2.2659,2.2659,2.26563,2.26571,25000000.0
2006-03-20 12:11:00,2.26586,2.26597,2.26566,2.26566,35600000.0
2006-03-20 12:12:00,2.2657,2.26608,2.2657,2.26604,41600000.0
2006-03-20 12:13:00,2.26594,2.2661,2.26583,2.26596,33600000.0
2006-03-20 12:14:00,2.26595,2.26611,2.26587,2.26589,56300000.0
2006-03-20 12:15:00,2.2659,2.26616,2.2659,2.26606,42600000.0
2006-03-20 12:16:00,2.26587,2.2659,2.26572,2.2658,40800000.0
2006-03-20 12:17:00,2.26581,2.26581,2.26532,2.26532,42800000.0
2006-03-20 12:18:00,2.26555,2.26574,2.26537,2.26561,37400000.0
2006-03-20 12:19:00,2.26563,2.26579,2.26563,2.26564,17600000.0
2006-03-20 12:20:00,2.26568,2.26586,2.26557,2.26574,20800000.0
2006-03-20 12:21:00,2.26567,2.26583,2.2656,2.2656,31500000.0
2006-03-20 12:22:00,2.26549,2.26549,2.26518,2.26518,24200000.0
2006-03-20 12:23:00,2.26535,2.26547,2.26503,2.26547,37400000.0
2006-03-20 12:24:00,2.26542,2.26542,2.26514,2.26516,30800000.0
2006-03-20 12:25:00,2.26539,2.26555,2.26536,2.26549,44600000.0
2006-03-20 12:26:00,2.26557,2.2659,2.26557,2.26589,9600000.0
2006-03-20 12:27:00,2.26598,2.26615,2.26589,2.26589,47100000.0
2006-03-20 12:28:00,2.26571,2.26586,2.26555,2.26586,27400000.0
2006-03-20 12:29:00,2.26587,2.26594,2.26563,2.26577,68500000.0
2006-03-20 12:30:00,2.26587,2.26587,2.26562,2.26562,44200000.0
2006-03-20 12:31:00,2.26554,2.26572,2.26548,2.26548,21300000.0
2006-03-20 12:32:00,2.26543,2.2657,2.26542,2.2657,42600000.0
2006-03-20 12:33:00,2.26554,2.26561,2.26536,2.26545,32800000.0
2006-03-20 12:34:00,2.26554,2.26565,2.26553,2.26553,25800000.0
2006-03-20 12:35:00,2.26546,2.26559,2.26539,2.2654,30400000.0
2006-03-20 12:36:00,2.26538,2.26538,2.26506,2.26506,16800000.0
2006-03-20 12:37:00,2.26513,2.26538,2.26507,2.26538,29600000.0
2006-03-20 12:38:00,2.26531,2.26541,2.26528,2.26529,16400000.0
2006-03-20 12:39:00,2.26532,2.26538,2.26529,2.26538,23500000.0
2006-03-20 12:40:00,2.26534,2.26551,2.26531,2.26544,51700000.0
2006-03-20 12:41:00,2.26553,2.26572,2.26548,2.26572,47700000.0
2006-03-20 12:42:00,2.26561,2.26564,2.2654,2.2654,49100000.0
2006-03-20 12:43:00,2.26534,2.26558,2.26534,2.26552,20800000.0
2006-03-20 12:44:00,2.26558,2.2657,2.26549,2.26563,22900000.0
2006-03-20 12:45:00,2.26575,2.26608,2.26575,2.26598,33100000.0
2006-03-20 12:46:00,2.26573,2.26589,2.26558,2.2657,29900000.0
2006-03-20 12:47:00,2.26571,2.26591,2.26571,2.26575,51700000.0
2006-03-20 12:48:00,2.26578,2.26587,2.26574,2.26574,49900000.0
2006-03-20 12:49:00,2.26583,2.26585,2.2657,2.26574,34000000.0
2006-03-20 12:50:00,2.26573,2.26573,2.26551,2.26564,48800000.0
2006-03-20 12:51:00,2.26554,2.26566,2.26541,2.26545,19100000.0
2006-03-20 12:52:00,2.26548,2.26556,2.26543,2.26556,22100000.0
2006-03-20 12:53:00,2.2657,2.26572,2.26546,2.26572,23900000.0
2006-03-20 12:54:00,2.26569,2.26579,2.26569,2.26574,23900000.0
2006-03-20 12:55:00,2.26567,2.26573,2.26561,2.26573,37400000.0
2006-03-20 12:56:00,2.26564,2.26584,2.26564,2.26567,22900000.0
2006-03-20 12:57:00,2.2658,2.26583,2.26558,2.26558,15300000.0
2006-03-20 12:58:00,2.26558,2.26573,2.26548,2.26557,48800000.0
2006-03-20 12:59:00,2.26572,2.26596,2.26564,2.26596,49000000.0
2006-03-20 13:00:00,2.26589,2.26589,2.26569,2.26572,48400000.0
2006-03-20 13:01:00,2.2658,2.2658,2.26539,2.26539,43500000.0
2006-03-20 13:02:00,2.26529,2.26544,2.26517,2.26528,46600000.0
2006-03-20 13:03:00,2.26519,2.26544,2.26497,2.26497,23800000.0
2006-03-20 13:04:00,2.26496,2.26504,2.26488,2.26492,40400000.0
2006-03-20 13:05:00,2.265,2.26505,2.26493,2.26502,38100000.0
2006-03-20 13:06:00,2.26491,2.26491,2.26477,2.26477,15200000.0
2006-03-20 13:07:00,2.26484,2.26509,2.26484,2.26502,49500000.0
2006-03-20 13:08:00,2.26496,2.26496,2.2647,2.2647,21400000.0
2006-03-20 13:09:00,2.26478,2.26496,2.26467,2.2647,27200000.0
2006-03-20 13:10:00,2.26474,2.2649,2.26464,2.26477,22900000.0
2006-03-20 13:11:00,2.26483,2.26483,2.26449,2.26473,29100000.0
2006-03-20 13:12:00,2.26486,2.26498,2.26472,2.26475,44300000.0
2006-03-20 13:13:00,2.26491,2.26501,2.26474,2.26492,45900000.0
2006-03-20 13:14:00,2.26492,2.26524,2.26492,2.26524,35200000.0
2006-03-20 13:15:00,2.26519,2.26532,2.26494,2.26518,67200000.0
2006-03-20 13:16:00,2.265,2.26508,2.26474,2.26482,37200000.0
2006-03-20 13:17:00,2.26479,2.26524,2.26473,2.26519,20600000.0
2006-03-20 13:18:00,2.26532,2.2654,2.26497,2.26507,38500000.0
2006-03-20 13:19:00,2.2651,2.26515,2.26495,2.26515,55600000.0
2006-03-20 13:20:00,2.26514,2.26543,2.26514,2.26533,15600000.0
2006-03-20 13:21:00,2.26544,2.26544,2.26503,2.26519,40700000.0
2006-03-20 13:22:00,2.26519,2.26525,2.26509,2.26525,31800000.0
2006-03-20 13:23:00,2.26523,2.26544,2.26519,2.26533,38800000.0
2006-03-20 13:24:00,2.2656,2.26599,2.26553,2.26594,33700000.0
2006-03-20 13:25:00,2.26622,2.26634,2.26596,2.26615,24500000.0
2006-03-20 13:26:00,2.26612,2.26646,2.266,2.26646,17600000.0
2006-03-20 13:27:00,2.26634,2.26647,2.26633,2.26641,20800000.0
2006-03-20 13:28:00,2.2664,2.26645,2.26626,2.26632,67099998.0
2006-03-20 13:29:00,2.26637,2.26642,2.26627,2.26629,44400000.0
2006-03-20 13:30:00,2.26614,2.26621,2.26614,2.26621,7200000.0
2006-03-20 13:31:00,2.26597,2.2662,2.26592,2.2662,37200000.0
2006-03-20 13:32:00,2.26616,2.26642,2.2661,2.26616,54700000.0
2006-03-20 13:33:00,2.26618,2.26659,2.26618,2.26637,32000000.0
2006-03-20 13:34:00,2.26633,2.26654,2.26633,2.26638,46300000.0
2006-03-20 13:35:00,2.26634,2.26634,2.26599,2.26599,29500000.0
2006-03-20 13:36:00,2.26595,2.26637,2.26587,2.26637,40600000.0
2006-03-20 13:37:00,2.26625,2.26625,2.2658,2.26583,46300000.0
2006-03-20 13:38:00,2.26588,2.26588,2.26545,2.26572,52800000.0
2006-03-20 13:39:00,2.26583,2.26602,2.26567,2.26572,41700000.0
2006-03-20 13:40:00,2.26567,2.26579,2.2656,2.2656,16500000.0
2006-03-20 13:41:00,2.26564,2.26582,2.26555,2.26555,45100000.0
2006-03-20 13:42:00,2.26557,2.26569,2.26547,2.26555,34500000.0
2006-03-20 13:43:00,2.26536,2.26559,2.26536,2.2655,30800000.0
2006-03-20 13:44:00,2.26558,2.26558,2.26517,2.26528,36700000.0
2006-03-20 13:45:00,2.26535,2.26584,2.26535,2.26584,46400000.0
2006-03-20 13:46:00,2.26595,2.26595,2.2655,2.26572,36900000.0
2006-03-20 13:47:00,2.26576,2.26596,2.26576,2.2658,43600000.0
2006-03-20 13:48:00,2.26576,2.2662,2.26576,2.2658,37400001.0
2006-03-20 13:49:00,2.26583,2.26603,2.26578,2.26586,47400000.0
2006-03-20 13:50:00,2.26575,2.2662,2.2657,2.2662,24800000.0
2006-03-20 13:51:00,2.26626,2.26634,2.26567,2.26567,19200000.0
2006-03-20 13:52:00,2.26599,2.26599,2.26563,2.26563,50300000.0
2006-03-20 13:53:00,2.26562,2.26562,2.26402,2.26425,43100000.0
2006-03-20 13:54:00,2.2644,2.26479,2.2644,2.26479,20400000.0
2006-03-20 13:55:00,2.26471,2.26471,2.26438,2.26456,20300000.0
2006-03-20 13:56:00,2.26455,2.26492,2.26455,2.26492,30800000.0
2006-03-20 13:57:00,2.26513,2.26513,2.26456,2.26465,25200000.0
2006-03-20 13:58:00,2.26452,2.26459,2.26383,2.26386,31500000.0
2006-03-20 13:59:00,2.26352,2.26369,2.26299,2.2632,34500000.0
2006-03-20 14:00:00,2.26336,2.26386,2.26336,2.26386,46500000.0
2006-03-20 14:01:00,2.26408,2.26446,2.26408,2.26431,33200000.0
2006-03-20 14:02:00,2.26422,2.2644,2.26413,2.26413,18500000.0
2006-03-20 14:03:00,2.2641,2.26431,2.26407,2.26409,38000000.0
2006-03-20 14:04:00,2.26422,2.26457,2.26422,2.26457,22400000.0
2006-03-20 14:05:00,2.26446,2.26446,2.26429,2.26431,22500000.0
2006-03-20 14:06:00,2.26433,2.26472,2.26433,2.2646,24500000.0
2006-03-20 14:07:00,2.26459,2.2647,2.26441,2.26441,25400000.0
2006-03-20 14:08:00,2.26451,2.26468,2.2644,2.26443,40300000.0
2006-03-20 14:09:00,2.26458,2.2647,2.26442,2.26442,22400000.0
2006-03-20 14:10:00,2.2644,2.26462,2.26432,2.26462,74100000.0
2006-03-20 14:11:00,2.26461,2.26471,2.26442,2.2645,50600000.0
2006-03-20 14:12:00,2.26479,2.26479,2.2643,2.26431,24600000.0
2006-03-20 14:13:00,2.26429,2.26465,2.26429,2.26454,28900000.0
2006-03-20 14:14:00,2.26478,2.26484,2.2645,2.26472,23500000.0
2006-03-20 14:15:00,2.2646,2.26475,2.26456,2.26467,58900001.0
2006-03-20 14:16:00,2.26451,2.2646,2.26444,2.2646,42000000.0
2006-03-20 14:17:00,2.26443,2.26499,2.26443,2.26457,26400000.0
2006-03-20 14:18:00,2.26466,2.26466,2.26455,2.26465,18100000.0
2006-03-20 14:19:00,2.26454,2.26478,2.26454,2.26462,47800000.0
2006-03-20 14:20:00,2.26482,2.26496,2.26457,2.26496,72700000.0
2006-03-20 14:21:00,2.26483,2.26517,2.26482,2.26514,32800000.0
2006-03-20 14:22:00,2.26515,2.26532,2.26506,2.26532,51300000.0
2006-03-20 14:23:00,2.2654,2.26553,2.2654,2.26545,24700000.0
2006-03-20 14:24:00,2.2654,2.26559,2.2654,2.26549,48200000.0
2006-03-20 14:25:00,2.26549,2.26585,2.26549,2.26558,33300000.0
2006-03-20 14:26:00,2.26547,2.26583,2.26547,2.2657,53100000.0
2006-03-20 14:27:00,2.26576,2.26598,2.26576,2.26598,29400000.0
2006-03-20 14:28:00,2.26574,2.26589,2.26568,2.26568,26400000.0
2006-03-20 14:29:00,2.26575,2.26576,2.2655,2.2655,40800000.0
2006-03-20 14:30:00,2.26562,2.26588,2.26554,2.26562,44900000.0
2006-03-20 14:31:00,2.26572,2.26576,2.26559,2.26562,25600000.0
2006-03-20 14:32:00,2.26544,2.26548,2.2654,2.26541,17200000.0
2006-03-20 14:33:00,2.26534,2.26543,2.26516,2.26543,41200000.0
2006-03-20 14:34:00,2.26551,2.26557,2.26527,2.26557,40100000.0
2006-03-20 14:35:00,2.26538,2.26553,2.26527,2.26543,43500000.0
2006-03-20 14:36:00,2.26541,2.2656,2.26539,2.26542,40100000.0
2006-03-20 14:37:00,2.2652,2.26539,2.26514,2.26514,23600000.0
2006-03-20 14:38:00,2.26509,2.26558,2.26509,2.26529,23600000.0
2006-03-20 14:39:00,2.26518,2.26544,2.26518,2.26538,29500000.0
2006-03-20 14:40:00,2.26553,2.26563,2.26524,2.26563,63200000.0
2006-03-20 14:41:00,2.26548,2.26579,2.26548,2.26557,30100000.0
2006-03-20 14:42:00,2.26566,2.26592,2.26565,2.26568,27400000.0
2006-03-20 14:43:00,2.26565,2.26565,2.26521,2.26543,47400001.0
2006-03-20 14:44:00,2.26555,2.26578,2.26555,2.26567,35000000.0
2006-03-20 14:45:00,2.26554,2.26554,2.26519,2.2653,65900000.0
2006-03-20 14:46:00,2.2653,2.26532,2.2652,2.2652,34300000.0
2006-03-20 14:47:00,2.26531,2.26547,2.26504,2.26504,25200000.0
2006-03-20 14:48:00,2.26507,2.26537,2.26507,2.26525,29700000.0
2006-03-20 14:49:00,2.26539,2.26543,2.26518,2.26528,35500000.0
2006-03-20 14:50:00,2.26519,2.26534,2.26519,2.26534,27800000.0
2006-03-20 14:51:00,2.26531,2.26546,2.26503,2.26503,17400000.0
2006-03-20 14:52:00,2.26523,2.26535,2.26507,2.26507,37400000.0
2006-03-20 14:53:00,2.26494,2.26515,2.26472,2.26515,36100000.0
2006-03-20 14:54:00,2.26512,2.26522,2.26494,2.26494,18500000.0
2006-03-20 14:55:00,2.26482,2.26485,2.26462,2.26481,57500000.0
2006-03-20 14:56:00,2.26494,2.2654,2.26494,2.26534,25000000.0
2006-03-20 14:57:00,2.26523,2.26536,2.26523,2.26523,37700000.0
2006-03-20 14:58:00,2.2652,2.26527,2.26504,2.26517,55300000.0
2006-03-20 14:59:00,2.26509,2.26526,2.26499,2.26526,20500000.0
2006-03-20 15:00:00,2.26539,2.26547,2.26497,2.26497,25900000.0
2006-03-20 15:01:00,2.26503,2.26559,2.26503,2.26542,52700000.0
2006-03-20 15:02:00,2.2656,2.26565,2.26528,2.26549,20200000.0
2006-03-20 15:03:00,2.26561,2.26561,2.2654,2.2654,28400000.0
2006-03-20 15:04:00,2.26538,2.2655,2.26512,2.26522,42200000.0
2006-03-20 15:05:00,2.26534,2.26571,2.26527,2.26563,28500000.0
2006-03-20 15:06:00,2.26561,2.26569,2.26522,2.26528,27200000.0
2006-03-20 15:07:00,2.26493,2.26499,2.26464,2.26464,21600000.0
2006-03-20 15:08:00,2.26449,2.26487,2.26436,2.26487,43000000.0
2006-03-20 15:09:00,2.26471,2.26471,2.26437,2.2645,24600000.0
2006-03-20 15:10:00,2.26448,2.26448,2.26418,2.2644,31400000.0
2006-03-20 15:11:00,2.26431,2.26454,2.26425,2.26454,12800000.0
2006-03-20 15:12:00,2.26466,2.26483,2.2646,2.26473,31400000.0
2006-03-20 15:13:00,2.26501,2.26518,2.26484,2.26505,28500000.0
2006-03-20 15:14:00,2.26522,2.26522,2.26491,2.2651,19200000.0
2006-03-20 15:15:00,2.26534,2.26539,2.26503,2.26507,32400000.0
2006-03-20 15:16:00,2.26504,2.26504,2.26482,2.26482,23000000.0
2006-03-20 15:17:00,2.26481,2.26499,2.26467,2.26487,48400000.0
2006-03-20 15:18:00,2.26481,2.26501,2.26477,2.26484,59800000.0
2006-03-20 15:19:00,2.26485,2.26498,2.26456,2.26456,43100000.0
2006-03-20 15:20:00,2.2646,2.26475,2.26453,2.26464,17600000.0
2006-03-20 15:21:00,2.26463,2.26482,2.2645,2.26482,44100000.0
2006-03-20 15:22:00,2.26452,2.26488,2.26445,2.26488,38700000.0
2006-03-20 15:23:00,2.26473,2.26482,2.26454,2.26454,42200000.0
2006-03-20 15:24:00,2.26451,2.26463,2.26446,2.26453,33900000.0
2006-03-20 15:25:00,2.26442,2.26464,2.26442,2.26448,21100000.0
2006-03-20 15:26:00,2.26452,2.26468,2.26436,2.26448,28800000.0
2006-03-20 15:27:00,2.2645,2.26453,2.26423,2.2643,22700000.0
2006-03-20 15:28:00,2.26425,2.26457,2.26419,2.26443,32500000.0
2006-03-20 15:29:00,2.26441,2.26461,2.26436,2.26446,24800000.0
2006-03-20 15:30:00,2.2645,2.26475,2.26446,2.2645,29000000.0
2006-03-20 15:31:00,2.26452,2.26452,2.26426,2.26441,22500000.0
2006-03-20 15:32:00,2.26437,2.26452,2.26428,2.26428,42800000.0
2006-03-20 15:33:00,2.26407,2.2643,2.26402,2.26418,22000000.0
2006-03-20 15:34:00,2.26426,2.26441,2.2641,2.2641,17500000.0
2006-03-20 15:35:00,2.26423,2.26458,2.26423,2.26438,56300000.0
2006-03-20 15:36:00,2.26433,2.26448,2.26411,2.26411,41500000.0
2006-03-20 15:37:00,2.26427,2.2643,2.26413,2.26413,47800000.0
2006-03-20 15:38:00,2.26417,2.26417,2.26384,2.26393,74600000.0
2006-03-20 15:39:00,2.26406,2.26412,2.26387,2.26389,28000000.0
2006-03-20 15:40:00,2.26407,2.26434,2.26405,2.26417,33500000.0
2006-03-20 15:41:00,2.26416,2.26416,2.2639,2.26402,36500000.0
2006-03-20 15:42:00,2.26402,2.26415,2.26399,2.26405,41000000.0
2006-03-20 15:43:00,2.26399,2.26413,2.26394,2.26413,51600001.0
2006-03-20 15:44:00,2.26397,2.26409,2.2637,2.2637,22200000.0
2006-03-20 15:45:00,2.26375,2.2639,2.2637,2.26376,48900000.0
2006-03-20 15:46:00,2.26391,2.26416,2.26389,2.26389,25300000.0
2006-03-20 15:47:00,2.26386,2.26401,2.26374,2.26385,24500000.0
2006-03-20 15:48:00,2.26388,2.26395,2.2635,2.2635,50500000.0
2006-03-20 15:49:00,2.26361,2.26361,2.26333,2.26358,44600000.0
2006-03-20 15:50:00,2.26357,2.2637,2.26344,2.26344,21100000.0
2006-03-20 15:51:00,2.26342,2.26354,2.26325,2.2633,45800000.0
2006-03-20 15:52:00,2.26341,2.26346,2.26326,2.26346,32800000.0
2006-03-20 15:53:00,2.26324,2.26354,2.26323,2.26345,29300000.0
2006-03-20 15:54:00,2.26338,2.2635,2.26327,2.26327,43500000.0
2006-03-20 15:55:00,2.26318,2.2634,2.26312,2.26319,34400000.0
2006-03-20 15:56:00,2.26319,2.26389,2.26308,2.26374,36600000.0
2006-03-20 15:57:00,2.26383,2.26411,2.26368,2.26411,42200000.0
2006-03-20 15:58:00,2.26424,2.26432,2.2641,2.26419,18900000.0
2006-03-20 15:59:00,2.26409,2.26409,2.26374,2.26381,25500000.0
2006-03-20 16:00:00,2.2637,2.26408,2.26357,2.26397,55900000.0
2006-03-20 16:01:00,2.26396,2.26406,2.26388,2.26401,27600000.0
2006-03-20 16:02:00,2.26408,2.26458,2.26405,2.26458,28800000.0
2006-03-20 16:03:00,2.26449,2.26449,2.26435,2.26435,16600000.0
2006-03-20 16:04:00,2.26416,2.26455,2.26416,2.26436,30200000.0
2006-03-20 16:05:00,2.26442,2.26442,2.26402,2.26404,30900000.0
2006-03-20 16:06:00,2.26412,2.26432,2.26412,2.26418,27700000.0
2006-03-20 16:07:00,2.2641,2.2641,2.26387,2.26387,27600000.0
2006-03-20 16:08:00,2.26388,2.26419,2.26388,2.2641,26800000.0
2006-03-20 16:09:00,2.26418,2.26443,2.26418,2.26437,14700000.0
2006-03-20 16:10:00,2.26445,2.26454,2.26425,2.2643,24800000.0
2006-03-20 16:11:00,2.26436,2.26439,2.26429,2.26433,37800000.0
2006-03-20 16:12:00,2.26422,2.26456,2.26422,2.26449,40400000.0
2006-03-20 16:13:00,2.26454,2.2647,2.26448,2.26448,21100000.0
2006-03-20 16:14:00,2.26459,2.26462,2.26429,2.26448,31200000.0
2006-03-20 16:15:00,2.2647,2.26475,2.2644,2.2644,17500000.0
2006-03-20 16:16:00,2.26441,2.26452,2.26441,2.26449,31600000.0
2006-03-20 16:17:00,2.26452,2.26492,2.26452,2.26492,29200000.0
2006-03-20 16:18:00,2.26491,2.26496,2.26474,2.26481,28400000.0
2006-03-20 16:19:00,2.26479,2.26522,2.2647,2.26509,25400000.0
2006-03-20 16:20:00,2.26509,2.26509,2.26471,2.26475,17400000.0
2006-03-20 16:21:00,2.26487,2.2652,2.26487,2.26495,33000000.0
2006-03-20 16:22:00,2.26503,2.26516,2.26475,2.26505,42900000.0
2006-03-20 16:23:00,2.26498,2.26519,2.26498,2.26517,22900000.0
2006-03-20 16:24:00,2.26534,2.2656,2.26534,2.2656,49000000.0
2006-03-20 16:25:00,2.26577,2.26577,2.26537,2.26549,22000000.0
2006-03-20 16:26:00,2.2654,2.26566,2.2654,2.26543,22600000.0
2006-03-20 16:27:00,2.26547,2.26574,2.26547,2.26557,19200000.0
2006-03-20 16:28:00,2.26555,2.26555,2.26507,2.26536,60500000.0
2006-03-20 16:29:00,2.26532,2.26559,2.26532,2.26554,38400000.0
2006-03-20 16:30:00,2.26555,2.2659,2.26555,2.26573,26100000.0
2006-03-20 16:31:00,2.26571,2.26661,2.26568,2.26655,34200000.0
2006-03-20 16:32:00,2.26678,2.26678,2.26637,2.26637,33900000.0
2006-03-20 16:33:00,2.26644,2.26666,2.26625,2.26625,22900000.0
2006-03-20 16:34:00,2.26615,2.26633,2.26604,2.26629,25400000.0
2006-03-20 16:35:00,2.26623,2.26649,2.26609,2.26625,32000000.0
2006-03-20 16:36:00,2.26594,2.26619,2.26579,2.26593,45000000.0
2006-03-20 16:37:00,2.26606,2.26609,2.26586,2.26591,35900000.0
2006-03-20 16:38:00,2.26587,2.266,2.26565,2.26571,37200000.0
2006-03-20 16:39:00,2.26564,2.26564,2.26506,2.26521,40800000.0
2006-03-20 16:40:00,2.26545,2.26545,2.265,2.26517,27100000.0
2006-03-20 16:41:00,2.26533,2.26584,2.26533,2.26577,48500000.0
2006-03-20 16:42:00,2.26604,2.2661,2.26571,2.26571,21500000.0
2006-03-20 16:43:00,2.26593,2.26595,2.26575,2.26575,35700000.0
2006-03-20 16:44:00,2.2655,2.26566,2.2654,2.26552,22300000.0
2006-03-20 16:45:00,2.26542,2.2655,2.26528,2.2655,37200000.0
2006-03-20 16:46:00,2.26556,2.26556,2.26532,2.26553,38000000.0
2006-03-20 16:47:00,2.26555,2.26616,2.26554,2.26616,52300000.0
2006-03-20 16:48:00,2.26611,2.26665,2.2661,2.26665,30700000.0
2006-03-20 16:49:00,2.26655,2.26655,2.26601,2.2661,24800000.0
2006-03-20 16:50:00,2.26623,2.26629,2.26603,2.2661,60000000.0
2006-03-20 16:51:00,2.26614,2.26633,2.26589,2.266,35400000.0
2006-03-20 16:52:00,2.26599,2.26623,2.26583,2.26623,33200000.0
2006-03-20 16:53:00,2.26602,2.26616,2.26574,2.26574,35400000.0
2006-03-20 16:54:00,2.26566,2.26592,2.26566,2.26584,59800000.0
2006-03-20 16:55:00,2.26571,2.26624,2.2657,2.26595,42000000.0
2006-03-20 16:56:00,2.26597,2.2663,2.2657,2.2657,24900000.0
2006-03-20 16:57:00,2.26559,2.26564,2.26535,2.26535,30200000.0
2006-03-20 16:58:00,2.26528,2.26541,2.26505,2.26505,37400000.0
2006-03-20 16:59:00,2.26521,2.26598,2.26521,2.26598,35900000.0
2006-03-20 17:00:00,2.26583,2.26595,2.26516,2.26595,32500000.0
2006-03-20 17:01:00,2.26641,2.26648,2.26604,2.2662,41000000.0
2006-03-20 17:02:00,2.26608,2.26673,2.26608,2.2665,37500000.0
2006-03-20 17:03:00,2.26658,2.26679,2.26614,2.26635,24000000.0
2006-03-20 17:04:00,2.26619,2.26619,2.26575,2.26586,16600000.0
2006-03-20 17:05:00,2.26588,2.26597,2.26567,2.26567,44300000.0
2006-03-20 17:06:00,2.26543,2.2657,2.26517,2.26525,56000000.0
2006-03-20 17:07:00,2.2651,2.26533,2.26481,2.26518,25900000.0
2006-03-20 17:08:00,2.26519,2.26526,2.26496,2.26503,37000000.0
2006-03-20 17:09:00,2.26506,2.26525,2.26495,2.26524,41700000.0
2006-03-20 17:10:00,2.26523,2.26548,2.26509,2.26509,18600000.0
2006-03-20 17:11:00,2.26493,2.26527,2.26489,2.2652,26600000.0
2006-03-20 17:12:00,2.26531,2.26545,2.26524,2.26544,34300000.0
2006-03-20 17:13:00,2.26548,2.26556,2.26498,2.26534,38100000.0
2006-03-20 17:14:00,2.26538,2.26538,2.26495,2.26531,38800000.0
2006-03-20 17:15:00,2.26513,2.26514,2.26487,2.26514,33400000.0
2006-03-20 17:16:00,2.26513,2.26517,2.26489,2.26489,17700000.0
2006-03-20 17:17:00,2.26506,2.26516,2.26486,2.26494,37400000.0
2006-03-20 17:18:00,2.26504,2.26504,2.26464,2.26472,41300001.0
2006-03-20 17:19:00,2.2648,2.2648,2.26446,2.26459,31300000.0
2006-03-20 17:20:00,2.2648,2.26489,2.26453,2.26488,41800000.0
2006-03-20 17:21:00,2.26494,2.2651,2.26479,2.2651,73900000.0
2006-03-20 17:22:00,2.26513,2.2653,2.26497,2.26517,27500000.0
2006-03-20 17:23:00,2.26536,2.26536,2.26514,2.26514,16400000.0
2006-03-20 17:24:00,2.26485,2.26512,2.26485,2.26508,37300000.0
2006-03-20 17:25:00,2.26485,2.26485,2.26425,2.26457,52900000.0
2006-03-20 17:26:00,2.26462,2.26497,2.26449,2.26481,36300000.0
2006-03-20 17:27:00,2.26491,2.26491,2.26431,2.26437,44700000.0
2006-03-20 17:28:00,2.26441,2.26457,2.26426,2.26448,40300000.0
2006-03-20 17:29:00,2.26454,2.26471,2.26436,2.26452,52200000.0
2006-03-20 17:30:00,2.26465,2.2649,2.26465,2.26473,55300000.0
2006-03-20 17:31:00,2.26483,2.26548,2.26468,2.26532,32100000.0
2006-03-20 17:32:00,2.26517,2.26517,2.26494,2.26513,24400000.0
2006-03-20 17:33:00,2.26512,2.26532,2.265,2.265,29000000.0
2006-03-20 17:34:00,2.26494,2.26503,2.26473,2.2649,29500000.0
2006-03-20 17:35:00,2.26517,2.26527,2.26485,2.26501,21800000.0
2006-03-20 17:36:00,2.26494,2.26494,2.26467,2.26487,40500000.0
2006-03-20 17:37:00,2.26484,2.26514,2.26484,2.26503,16500000.0
2006-03-20 17:38:00,2.26521,2.26531,2.26501,2.26525,44500000.0
2006-03-20 17:39:00,2.26518,2.26556,2.26518,2.26518,27200000.0
2006-03-20 17:40:00,2.26534,2.26561,2.26521,2.26521,22500000.0
2006-03-20 17:41:00,2.26508,2.26537,2.265,2.26526,22500000.0
2006-03-20 17:42:00,2.26525,2.26549,2.26524,2.26537,43100000.0
2006-03-20 17:43:00,2.26531,2.26539,2.26513,2.26533,26800000.0
2006-03-20 17:44:00,2.26531,2.2654,2.26505,2.26515,39800000.0
2006-03-20 17:45:00,2.26524,2.26552,2.26519,2.26519,32600000.0
2006-03-20 17:46:00,2.26531,2.26575,2.26531,2.2656,20000000.0
2006-03-20 17:47:00,2.26533,2.26545,2.26522,2.26538,27700000.0
2006-03-20 17:48:00,2.26502,2.26535,2.265,2.26533,26500000.0
2006-03-20 17:49:00,2.26522,2.26531,2.265,2.265,25200000.0
2006-03-20 17:50:00,2.26502,2.26529,2.26495,2.26529,47400000.0
2006-03-20 17:51:00,2.26537,2.26543,2.26515,2.26515,41400000.0
2006-03-20 17:52:00,2.26533,2.2656,2.26533,2.26541,24600000.0
2006-03-20 17:53:00,2.26535,2.26565,2.26527,2.26528,30900000.0
2006-03-20 17:54:00,2.26503,2.26514,2.26491,2.26514,21200000.0
2006-03-20 17:55:00,2.26518,2.26519,2.26496,2.26512,40600000.0
2006-03-20 17:56:00,2.26547,2.26554,2.2654,2.2654,28700000.0
2006-03-20 17:57:00,2.26541,2.26546,2.26513,2.26513,24000000.0
2006-03-20 17:58:00,2.26519,2.26524,2.26502,2.26515,38700000.0
2006-03-20 17:59:00,2.26489,2.26531,2.26486,2.26503,51300000.0
2006-03-20 18:00:00,2.2649,2.26498,2.26477,2.26482,25500000.0
2006-03-20 18:01:00,2.26497,2.26571,2.26497,2.26545,311900000.0
2006-03-20 18:02:00,2.26542,2.26559,2.26521,2.26529,264300000.0
2006-03-20 18:03:00,2.2653,2.26563,2.26512,2.26535,465500000.0
2006-03-20 18:04:00,2.26542,2.26559,2.26528,2.2654,313900000.0
2006-03-20 18:05:00,2.26547,2.26569,2.26526,2.26528,199200000.0
2006-03-20 18:06:00,2.26532,2.2657,2.26532,2.26554,447999999.0
2006-03-20 18:07:00,2.26554,2.2657,2.26535,2.2657,433900001.0
2006-03-20 18:08:00,2.26563,2.26609,2.26563,2.26605,444800000.0
2006-03-20 18:09:00,2.26603,2.26624,2.26588,2.26624,281600000.0
2006-03-20 18:10:00,2.26637,2.26656,2.26625,2.26628,247200001.0
2006-03-20 18:11:00,2.26624,2.26644,2.26614,2.26636,248400000.0
2006-03-20 18:12:00,2.26621,2.26635,2.26596,2.26617,187000000.0
2006-03-20 18:13:00,2.26613,2.2665,2.26613,2.26613,147500000.0
2006-03-20 18:14:00,2.26613,2.26613,2.26577,2.26596,313700000.0
2006-03-20 18:15:00,2.26597,2.26624,2.26595,2.26597,338699999.0
2006-03-20 18:16:00,2.26599,2.266,2.26566,2.26571,353399998.0
2006-03-20 18:17:00,2.2658,2.26602,2.26571,2.26578,229000001.0
2006-03-20 18:18:00,2.26583,2.26635,2.26583,2.2662,196800001.0
2006-03-20 18:19:00,2.26629,2.26655,2.26608,2.2662,254000000.0
2006-03-20 18:20:00,2.26621,2.26654,2.26612,2.2664,178100001.0
2006-03-20 18:21:00,2.2664,2.26679,2.2664,2.26663,200300000.0
2006-03-20 18:22:00,2.26653,2.26686,2.26642,2.26667,231700000.0
2006-03-20 18:23:00,2.26665,2.26683,2.26644,2.26661,355000000.0
2006-03-20 18:24:00,2.26661,2.26674,2.26648,2.26653,352699999.0
2006-03-20 18:25:00,2.26647,2.26668,2.26641,2.26653,323399999.0
2006-03-20 18:26:00,2.26654,2.26678,2.26645,2.26656,304000001.0
2006-03-20 18:27:00,2.26658,2.26687,2.26643,2.26683,276100000.0
2006-03-20 18:28:00,2.2669,2.26719,2.26686,2.26686,270600000.0
2006-03-20 18:29:00,2.26678,2.26724,2.26678,2.26702,259300000.0
2006-03-20 18:30:00,2.26703,2.2672,2.26678,2.26699,225200000.0
2006-03-20 18:31:00,2.26707,2.26707,2.26642,2.26667,171500000.0
2006-03-20 18:32:00,2.26658,2.26658,2.26625,2.26645,140400000.0
2006-03-20 18:33:00,2.26652,2.26676,2.26629,2.2666,261600000.0
2006-03-20 18:34:00,2.26662,2.26673,2.2664,2.26653,365000000.0
2006-03-20 18:35:00,2.26663,2.26674,2.26654,2.26667,189500000.0
2006-03-20 18:36:00,2.26656,2.26656,2.26638,2.2664,106800000.0
2006-03-20 18:37:00,2.26638,2.26642,2.26614,2.26617,96700000.0
2006-03-20 18:38:00,2.26615,2.26637,2.26615,2.26626,79800000.0
2006-03-20 18:39:00,2.26626,2.26658,2.26606,2.26606,169800000.0
2006-03-20 18:40:00,2.26617,2.26658,2.26612,2.26617,218000000.0
2006-03-20 18:41:00,2.26616,2.26636,2.26614,2.26633,151200000.0
2006-03-20 18:42:00,2.2664,2.2665,2.26622,2.2664,90400000.0
2006-03-20 18:43:00,2.26639,2.26649,2.26607,2.26615,84000000.0
2006-03-20 18:44:00,2.26612,2.26612,2.26594,2.26594,135699999.0
2006-03-20 18:45:00,2.26599,2.26612,2.2659,2.2659,81200000.0
2006-03-20 18:46:00,2.26582,2.26584,2.26566,2.26566,35900000.0
2006-03-20 18:47:00,2.26558,2.26616,2.26558,2.26616,27500000.0
2006-03-20 18:48:00,2.26597,2.26613,2.26576,2.26601,109299998.0
2006-03-20 18:49:00,2.26616,2.26622,2.26602,2.26622,34400000.0
2006-03-20 18:50:00,2.26602,2.26607,2.26587,2.266,39500000.0
2006-03-20 18:51:00,2.26602,2.26628,2.26596,2.26607,131400000.0
2006-03-20 18:52:00,2.26616,2.2663,2.26606,2.26606,140800000.0
2006-03-20 18:53:00,2.26616,2.26643,2.26616,2.26618,149200000.0
2006-03-20 18:54:00,2.2661,2.26623,2.26596,2.26623,138400000.0
2006-03-20 18:55:00,2.2663,2.26695,2.2663,2.26665,122000000.0
2006-03-20 18:56:00,2.26674,2.2669,2.26674,2.26674,39200000.0
2006-03-20 18:57:00,2.26682,2.26707,2.26682,2.26706,56300000.0
2006-03-20 18:58:00,2.26715,2.26722,2.26688,2.26688,208400000.0
2006-03-20 18:59:00,2.26691,2.26719,2.26691,2.26719,222200000.0
2006-03-20 19:00:00,2.26713,2.2672,2.26693,2.2672,67300000.0
2006-03-20 19:01:00,2.26709,2.26733,2.26709,2.26732,21100000.0
2006-03-20 19:02:00,2.26748,2.2676,2.26734,2.2676,178900001.0
2006-03-20 19:03:00,2.26758,2.26758,2.26736,2.2674,101700000.0
2006-03-20 19:04:00,2.26747,2.26749,2.26735,2.26736,35100000.0
2006-03-20 19:05:00,2.2672,2.2672,2.26693,2.26693,54200000.0
2006-03-20 19:06:00,2.26688,2.26736,2.26688,2.26717,221500000.0
2006-03-20 19:07:00,2.26705,2.26718,2.26684,2.26693,136000001.0
2006-03-20 19:08:00,2.26702,2.26717,2.26687,2.26689,225499999.0
2006-03-20 19:09:00,2.26688,2.26708,2.26679,2.2668,115500000.0
2006-03-20 19:10:00,2.2668,2.26699,2.26675,2.26687,93100001.0
2006-03-20 19:11:00,2.26688,2.26702,2.26673,2.2669,55600000.0
2006-03-20 19:12:00,2.2669,2.2669,2.26661,2.2667,33600000.0
2006-03-20 19:13:00,2.2667,2.26682,2.26667,2.26673,149100000.0
2006-03-20 19:14:00,2.26683,2.26689,2.26667,2.26677,145500000.0
2006-03-20 19:15:00,2.26674,2.26705,2.26673,2.26699,132300000.0
2006-03-20 19:16:00,2.26699,2.26699,2.26672,2.26696,27800000.0
2006-03-20 19:17:00,2.26703,2.26718,2.2669,2.26703,89000000.0
2006-03-20 19:18:00,2.267,2.26703,2.26677,2.26686,98800000.0
2006-03-20 19:19:00,2.26674,2.26682,2.26656,2.26665,92500000.0
2006-03-20 19:20:00,2.26682,2.2671,2.2666,2.267,132200000.0
2006-03-20 19:21:00,2.26695,2.26712,2.26686,2.26691,132800000.0
2006-03-20 19:22:00,2.26681,2.26685,2.26664,2.26672,60400000.0
2006-03-20 19:23:00,2.26653,2.26663,2.26636,2.26636,203899999.0
2006-03-20 19:24:00,2.26658,2.26679,2.26658,2.26679,99500000.0
2006-03-20 19:25:00,2.26688,2.26688,2.26662,2.26673,68000000.0
2006-03-20 19:26:00,2.26671,2.26688,2.26661,2.26688,166500001.0
2006-03-20 19:27:00,2.26684,2.26701,2.26668,2.26669,139200000.0
2006-03-20 19:28:00,2.26661,2.26662,2.26642,2.26642,68400000.0
2006-03-20 19:29:00,2.26639,2.26643,2.26627,2.26642,122500000.0
2006-03-20 19:30:00,2.26634,2.26636,2.2659,2.26615,230600000.0
2006-03-20 19:31:00,2.26606,2.26621,2.26587,2.26617,70300000.0
2006-03-20 19:32:00,2.26626,2.26653,2.26626,2.2664,175600001.0
2006-03-20 19:33:00,2.26641,2.26675,2.26641,2.26669,70800000.0
2006-03-20 19:34:00,2.26681,2.26694,2.26659,2.2667,103800000.0
2006-03-20 19:35:00,2.26678,2.26726,2.26678,2.26714,152800000.0
2006-03-20 19:36:00,2.26706,2.26709,2.26677,2.26686,135200000.0
2006-03-20 19:37:00,2.26712,2.26784,2.26712,2.26784,44700000.0
2006-03-20 19:38:00,2.26796,2.26826,2.26775,2.26775,37300001.0
2006-03-20 19:39:00,2.26769,2.26795,2.26757,2.26778,46800000.0
2006-03-20 19:40:00,2.26783,2.26796,2.26781,2.26786,127100000.0
2006-03-20 19:41:00,2.26786,2.26796,2.26778,2.26783,105400000.0
2006-03-20 19:42:00,2.26785,2.26801,2.26772,2.26785,81500000.0
2006-03-20 19:43:00,2.26784,2.26802,2.26779,2.268,41200000.0
2006-03-20 19:44:00,2.26795,2.26795,2.26765,2.26768,77300000.0
2006-03-20 19:45:00,2.26769,2.26786,2.26769,2.26783,43500000.0
2006-03-20 19:46:00,2.26798,2.26798,2.26774,2.26775,69000000.0
2006-03-20 19:47:00,2.26775,2.26788,2.26775,2.26784,24000000.0
2006-03-20 19:48:00,2.26768,2.26792,2.26757,2.26784,66300000.0
2006-03-20 19:49:00,2.26799,2.26807,2.26784,2.26784,130899999.0
2006-03-20 19:50:00,2.26772,2.26772,2.26745,2.26753,72400000.0
2006-03-20 19:51:00,2.26754,2.26765,2.26731,2.26741,132300000.0
2006-03-20 19:52:00,2.26737,2.26758,2.26727,2.26745,58800000.0
2006-03-20 19:53:00,2.26739,2.26776,2.26736,2.26771,37800000.0
2006-03-20 19:54:00,2.26785,2.26789,2.26759,2.26781,52000000.0
2006-03-20 19:55:00,2.26793,2.26811,2.26793,2.26803,15000000.0
2006-03-20 19:56:00,2.26803,2.26803,2.26748,2.26748,54100000.0
2006-03-20 19:57:00,2.26747,2.26748,2.26716,2.26716,152900000.0
2006-03-20 19:58:00,2.26706,2.26713,2.26694,2.26702,121300000.0
2006-03-20 19:59:00,2.26696,2.26696,2.26653,2.26653,170200002.0
2006-03-20 20:00:00,2.26663,2.26693,2.26659,2.26681,85300000.0
2006-03-20 20:01:00,2.2668,2.26689,2.26668,2.26673,60000000.0
2006-03-20 20:02:00,2.26663,2.26676,2.26658,2.26674,36300000.0
2006-03-20 20:03:00,2.26671,2.26671,2.26657,2.26662,33500000.0
2006-03-20 20:04:00,2.26659,2.26676,2.26654,2.26676,29800000.0
2006-03-20 20:05:00,2.26673,2.26684,2.2667,2.2667,40800000.0
2006-03-20 20:06:00,2.26668,2.26713,2.26668,2.26693,45500000.0
2006-03-20 20:07:00,2.26707,2.26707,2.26691,2.26702,47900000.0
2006-03-20 20:08:00,2.26706,2.26714,2.26694,2.26694,79900000.0
2006-03-20 20:09:00,2.267,2.267,2.26693,2.26697,25600000.0
2006-03-20 20:10:00,2.26715,2.26721,2.2671,2.26715,52400000.0
2006-03-20 20:11:00,2.26703,2.26712,2.26691,2.26692,71200000.0
2006-03-20 20:12:00,2.26689,2.26738,2.26684,2.26731,143200000.0
2006-03-20 20:13:00,2.26724,2.26734,2.26719,2.26722,169700000.0
2006-03-20 20:14:00,2.26726,2.26746,2.26721,2.26743,74100000.0
2006-03-20 20:15:00,2.26748,2.26763,2.26712,2.2672,230400000.0
2006-03-20 20:16:00,2.2671,2.26722,2.26687,2.26722,107900000.0
2006-03-20 20:17:00,2.26724,2.26724,2.26693,2.26709,31500000.0
2006-03-20 20:18:00,2.26725,2.26741,2.26701,2.26701,60100000.0
2006-03-20 20:19:00,2.26694,2.26713,2.26665,2.26665,136100000.0
2006-03-20 20:20:00,2.26654,2.26671,2.26628,2.26628,210300000.0
2006-03-20 20:21:00,2.26626,2.26647,2.2662,2.26623,96400001.0
2006-03-20 20:22:00,2.26622,2.26627,2.26612,2.2662,76700000.0
2006-03-20 20:23:00,2.26615,2.26626,2.26602,2.26626,157300000.0
2006-03-20 20:24:00,2.26627,2.26641,2.26579,2.26579,33900000.0
2006-03-20 20:25:00,2.26569,2.26594,2.26569,2.26589,199300001.0
2006-03-20 20:26:00,2.26605,2.26626,2.26598,2.266,139600000.0
2006-03-20 20:27:00,2.26592,2.26607,2.26556,2.26607,84600000.0
2006-03-20 20:28:00,2.26617,2.26664,2.2659,2.26604,248800000.0
2006-03-20 20:29:00,2.26621,2.26675,2.26621,2.2664,139500000.0
2006-03-20 20:30:00,2.26642,2.26659,2.26626,2.26635,359300000.0
2006-03-20 20:31:00,2.2663,2.26671,2.26595,2.26608,283499999.0
2006-03-20 20:32:00,2.26616,2.26617,2.26577,2.26578,300000000.0
2006-03-20 20:33:00,2.2656,2.26572,2.2654,2.26558,84000000.0
2006-03-20 20:34:00,2.26561,2.26576,2.26544,2.26544,70700000.0
2006-03-20 20:35:00,2.26544,2.26549,2.26504,2.26543,50700000.0
2006-03-20 20:36:00,2.26545,2.26627,2.26541,2.26627,62200000.0
2006-03-20 20:37:00,2.26632,2.26645,2.26614,2.26617,109400000.0
2006-03-20 20:38:00,2.26616,2.26633,2.26602,2.2661,188200000.0
2006-03-20 20:39:00,2.26612,2.26623,2.26612,2.26617,95200000.0
2006-03-20 20:40:00,2.26624,2.26633,2.266,2.266,193800000.0
2006-03-20 20:41:00,2.26605,2.26615,2.266,2.266,160500000.0
2006-03-20 20:42:00,2.26592,2.26618,2.26571,2.26577,58100000.0
2006-03-20 20:43:00,2.26588,2.26599,2.26579,2.26583,97000000.0
2006-03-20 20:44:00,2.26583,2.26589,2.26572,2.26577,206300000.0
2006-03-20 20:45:00,2.26583,2.26625,2.26583,2.26621,67200000.0
2006-03-20 20:46:00,2.26619,2.26633,2.26614,2.26622,44700000.0
2006-03-20 20:47:00,2.26621,2.26621,2.26597,2.26602,157599999.0
2006-03-20 20:48:00,2.26603,2.26644,2.26583,2.26583,206900000.0
2006-03-20 20:49:00,2.26591,2.26606,2.26575,2.26596,120900000.0
2006-03-20 20:50:00,2.2661,2.26638,2.2661,2.26638,137600000.0
2006-03-20 20:51:00,2.26643,2.26659,2.26635,2.26635,98400000.0
2006-03-20 20:52:00,2.2662,2.26625,2.26584,2.26584,128200000.0
2006-03-20 20:53:00,2.26583,2.26606,2.26578,2.26606,168900000.0
2006-03-20 20:54:00,2.26619,2.26627,2.2661,2.2661,180700000.0
2006-03-20 20:55:00,2.26603,2.26611,2.26602,2.26602,27800000.0
2006-03-20 20:56:00,2.26597,2.26604,2.26574,2.26577,245200000.0
2006-03-20 20:57:00,2.26584,2.26607,2.26577,2.2658,351300000.0
2006-03-20 20:58:00,2.26586,2.26638,2.26586,2.26615,214900000.0
2006-03-20 20:59:00,2.26616,2.26639,2.26599,2.2663,296200000.0
2006-03-20 21:00:00,2.26635,2.26646,2.26614,2.26631,277400001.0
2006-03-20 21:01:00,2.26642,2.26644,2.26612,2.26618,351500000.0
2006-03-20 21:02:00,2.26619,2.26627,2.26608,2.2662,124100000.0
2006-03-20 21:03:00,2.26619,2.26619,2.26583,2.26583,108800000.0
2006-03-20 21:04:00,2.26575,2.26584,2.26566,2.26566,56100000.0
2006-03-20 21:05:00,2.26565,2.26579,2.26565,2.26575,75100001.0
2006-03-20 21:06:00,2.26575,2.26582,2.2657,2.26575,67600000.0
2006-03-20 21:07:00,2.26578,2.26598,2.26578,2.2659,38500000.0
2006-03-20 21:08:00,2.26593,2.26606,2.26587,2.26605,18900000.0
2006-03-20 21:09:00,2.26621,2.26626,2.26603,2.26626,45900000.0
2006-03-20 21:10:00,2.26631,2.26649,2.26618,2.2662,71700000.0
2006-03-20 21:11:00,2.26617,2.26634,2.26615,2.26624,116200000.0
2006-03-20 21:12:00,2.26618,2.26618,2.26582,2.26594,51500000.0
2006-03-20 21:13:00,2.26584,2.26609,2.2658,2.26609,141800000.0
2006-03-20 21:14:00,2.26614,2.26621,2.2659,2.26597,143000000.0
2006-03-20 21:15:00,2.2662,2.26638,2.26601,2.26619,162400000.0
2006-03-20 21:16:00,2.26625,2.26625,2.26598,2.26625,84800000.0
2006-03-20 21:17:00,2.2663,2.2663,2.26591,2.26593,162800000.0
2006-03-20 21:18:00,2.26596,2.26613,2.26594,2.26604,131400000.0
2006-03-20 21:19:00,2.26607,2.2665,2.26607,2.2665,124700000.0
2006-03-20 21:20:00,2.26669,2.26705,2.26664,2.267,196900000.0
2006-03-20 21:21:00,2.2671,2.2673,2.26697,2.2671,201600000.0
2006-03-20 21:22:00,2.267,2.26703,2.26663,2.2668,146200000.0
2006-03-20 21:23:00,2.26699,2.26707,2.26687,2.26697,123000000.0
2006-03-20 21:24:00,2.26694,2.26694,2.26666,2.26666,55900000.0
2006-03-20 21:25:00,2.26666,2.26701,2.26659,2.26701,45700000.0
2006-03-20 21:26:00,2.26713,2.26716,2.267,2.26703,27600000.0
2006-03-20 21:27:00,2.26703,2.26713,2.26695,2.26702,52700000.0
2006-03-20 21:28:00,2.26708,2.26709,2.26695,2.26695,104700000.0
2006-03-20 21:29:00,2.26702,2.26734,2.26702,2.26731,36700000.0
2006-03-20 21:30:00,2.26744,2.26744,2.2673,2.26734,21900000.0
2006-03-20 21:31:00,2.26732,2.26742,2.26725,2.26729,70200000.0
2006-03-20 21:32:00,2.26733,2.26748,2.26695,2.26716,159700000.0
2006-03-20 21:33:00,2.26704,2.26739,2.26704,2.2673,63300000.0
2006-03-20 21:34:00,2.26747,2.26768,2.26747,2.26751,130300000.0
2006-03-20 21:35:00,2.26736,2.26736,2.26718,2.26718,35500000.0
2006-03-20 21:36:00,2.26714,2.26727,2.26714,2.26727,36900000.0
2006-03-20 21:37:00,2.26729,2.26747,2.26725,2.26734,93699999.0
2006-03-20 21:38:00,2.2673,2.26741,2.26725,2.26729,73300001.0
2006-03-20 21:39:00,2.26732,2.26733,2.26732,2.26733,25000000.0
2006-03-20 21:40:00,2.26751,2.26751,2.26733,2.26735,40100000.0
2006-03-20 21:41:00,2.26723,2.26739,2.26722,2.26735,24000000.0
2006-03-20 21:42:00,2.26735,2.26747,2.26725,2.26747,115400000.0
2006-03-20 21:43:00,2.26745,2.26753,2.26723,2.26729,98100000.0
2006-03-20 21:44:00,2.2674,2.26759,2.26731,2.26742,92200000.0
2006-03-20 21:45:00,2.26747,2.26766,2.26741,2.26748,130600000.0
2006-03-20 21:46:00,2.26753,2.26753,2.26733,2.2674,76900000.0
2006-03-20 21:47:00,2.2674,2.26756,2.26735,2.26743,112300000.0
2006-03-20 21:48:00,2.2675,2.26783,2.2675,2.26775,32700000.0
2006-03-20 21:49:00,2.26781,2.26781,2.26754,2.26755,75100000.0
2006-03-20 21:50:00,2.26757,2.26757,2.26726,2.26732,46400001.0
2006-03-20 21:51:00,2.26738,2.26742,2.26727,2.26737,56200000.0
2006-03-20 21:52:00,2.26728,2.26734,2.267,2.2671,146699999.0
2006-03-20 21:53:00,2.26714,2.2675,2.2671,2.26723,55200000.0
2006-03-20 21:54:00,2.26724,2.26747,2.26724,2.26747,48100000.0
2006-03-20 21:55:00,2.26757,2.26781,2.26747,2.26781,87100000.0
2006-03-20 21:56:00,2.26784,2.26784,2.26759,2.26775,72400000.0
2006-03-20 21:57:00,2.26776,2.26788,2.26771,2.26771,35700000.0
2006-03-20 21:58:00,2.26781,2.26781,2.26756,2.26765,36600000.0
2006-03-20 21:59:00,2.26768,2.26768,2.26705,2.26722,181900000.0
2006-03-20 22:00:00,2.26712,2.26732,2.26683,2.26715,82199999.0
2006-03-20 22:01:00,2.2671,2.26729,2.2671,2.26721,23100000.0
2006-03-20 22:02:00,2.26718,2.26739,2.26716,2.26716,109500000.0
2006-03-20 22:03:00,2.26722,2.26725,2.26715,2.26725,55600000.0
2006-03-20 22:04:00,2.2673,2.26739,2.26721,2.26725,73500000.0
2006-03-20 22:05:00,2.26723,2.26732,2.26717,2.26717,76200000.0
2006-03-20 22:06:00,2.26727,2.26748,2.26727,2.26741,21400000.0
2006-03-20 22:07:00,2.26732,2.26737,2.26715,2.26719,42100000.0
2006-03-20 22:08:00,2.2671,2.26715,2.2671,2.26713,18200000.0
2006-03-20 22:09:00,2.26714,2.26727,2.26709,2.26718,36000000.0
2006-03-20 22:10:00,2.26727,2.26727,2.26709,2.26709,43000000.0
2006-03-20 22:11:00,2.26703,2.26706,2.26694,2.26701,40400000.0
2006-03-20 22:12:00,2.267,2.267,2.26683,2.26685,69400000.0
2006-03-20 22:13:00,2.26683,2.26692,2.26683,2.26685,45400000.0
2006-03-20 22:14:00,2.26692,2.26712,2.26684,2.26707,34000000.0
2006-03-20 22:15:00,2.26701,2.26722,2.26695,2.267,94100000.0
2006-03-20 22:16:00,2.26703,2.26725,2.26696,2.2671,175299998.0
2006-03-20 22:17:00,2.26713,2.26713,2.267,2.267,6900000.0
2006-03-20 22:18:00,2.26703,2.26713,2.26698,2.26698,33800000.0
2006-03-20 22:19:00,2.26687,2.26687,2.26661,2.26661,37200000.0
2006-03-20 22:20:00,2.26664,2.26674,2.26649,2.2666,23900000.0
2006-03-20 22:21:00,2.26672,2.26679,2.26668,2.26675,44000000.0
2006-03-20 22:22:00,2.26671,2.26674,2.26645,2.26659,115000000.0
2006-03-20 22:23:00,2.26651,2.26662,2.26647,2.26648,70000000.0
2006-03-20 22:24:00,2.2665,2.26657,2.26635,2.26635,32900000.0
2006-03-20 22:25:00,2.26646,2.26662,2.26645,2.26662,49800000.0
2006-03-20 22:26:00,2.26646,2.26646,2.26596,2.26599,25000000.0
2006-03-20 22:27:00,2.26612,2.26635,2.26612,2.26619,38900000.0
2006-03-20 22:28:00,2.26622,2.26622,2.266,2.26612,27800000.0
2006-03-20 22:29:00,2.26609,2.2662,2.26602,2.26602,142800000.0
2006-03-20 22:30:00,2.26596,2.26634,2.26596,2.26629,170800000.0
2006-03-20 22:31:00,2.26635,2.26635,2.26623,2.26625,19000000.0
2006-03-20 22:32:00,2.26633,2.26639,2.26628,2.26631,40800000.0
2006-03-20 22:33:00,2.26634,2.26646,2.26629,2.26635,38000000.0
2006-03-20 22:34:00,2.26631,2.26651,2.26631,2.26646,65900000.0
2006-03-20 22:35:00,2.26647,2.26662,2.26647,2.26652,40300000.0
2006-03-20 22:36:00,2.26662,2.26669,2.26658,2.26658,34100000.0
2006-03-20 22:37:00,2.26655,2.2666,2.26644,2.26644,48100000.0
2006-03-20 22:38:00,2.26652,2.26669,2.2665,2.26653,40800000.0
2006-03-20 22:39:00,2.2664,2.2665,2.2664,2.26645,13000000.0
2006-03-20 22:40:00,2.26642,2.26672,2.26642,2.26657,34000000.0
2006-03-20 22:41:00,2.26651,2.26653,2.26645,2.2665,36700000.0
2006-03-20 22:42:00,2.26648,2.26662,2.26642,2.26652,53200000.0
2006-03-20 22:43:00,2.26654,2.26672,2.26647,2.26648,120100000.0
2006-03-20 22:44:00,2.26645,2.2666,2.2664,2.26655,72000000.0
2006-03-20 22:45:00,2.26651,2.26653,2.2664,2.26646,75200000.0
2006-03-20 22:46:00,2.26661,2.26662,2.26648,2.2665,74200000.0
2006-03-20 22:47:00,2.26661,2.26662,2.26649,2.26656,43100000.0
2006-03-20 22:48:00,2.2665,2.26665,2.2665,2.26653,75700000.0
2006-03-20 22:49:00,2.26657,2.26682,2.26646,2.26681,61700000.0
2006-03-20 22:50:00,2.26674,2.26674,2.26636,2.26645,20600000.0
2006-03-20 22:51:00,2.2664,2.26651,2.26623,2.26636,70600000.0
2006-03-20 22:52:00,2.2663,2.26646,2.2663,2.26631,53000000.0
2006-03-20 22:53:00,2.26632,2.2664,2.26631,2.2664,14400000.0
2006-03-20 22:54:00,2.26642,2.26661,2.26642,2.26661,28200000.0
2006-03-20 22:55:00,2.26657,2.26676,2.26657,2.2666,33800000.0
2006-03-20 22:56:00,2.26658,2.26658,2.26645,2.26645,10000000.0
2006-03-20 22:57:00,2.26656,2.2667,2.26647,2.26665,27700000.0
2006-03-20 22:58:00,2.26644,2.26673,2.26644,2.26652,40000000.0
2006-03-20 22:59:00,2.26643,2.26654,2.26643,2.26648,37500000.0
2006-03-20 23:00:00,2.26665,2.26671,2.26654,2.26671,41500001.0
2006-03-20 23:01:00,2.26681,2.26694,2.26647,2.26682,37900000.0
2006-03-20 23:02:00,2.26695,2.2671,2.26695,2.2671,31000000.0
2006-03-20 23:03:00,2.26707,2.26713,2.26707,2.26713,7200000.0
2006-03-20 23:04:00,2.2672,2.26735,2.26716,2.26719,24200000.0
2006-03-20 23:05:00,2.26721,2.26736,2.26716,2.26728,50800000.0
2006-03-20 23:06:00,2.26711,2.26711,2.26694,2.26701,24700000.0
2006-03-20 23:07:00,2.26688,2.26688,2.26665,2.26687,30000000.0
2006-03-20 23:08:00,2.26694,2.26694,2.26662,2.26674,28700000.0
2006-03-20 23:09:00,2.2668,2.2668,2.26663,2.26673,19000000.0
2006-03-20 23:10:00,2.26665,2.26685,2.26663,2.2667,24000000.0
2006-03-20 23:11:00,2.26673,2.26687,2.26667,2.26678,65100000.0
2006-03-20 23:12:00,2.26677,2.26703,2.26677,2.26703,41200000.0
2006-03-20 23:13:00,2.26702,2.26706,2.2668,2.26706,29300000.0
2006-03-20 23:14:00,2.26705,2.2672,2.26694,2.26694,38000000.0
2006-03-20 23:15:00,2.26705,2.26716,2.26705,2.26707,14000000.0
2006-03-20 23:16:00,2.26707,2.2673,2.26704,2.2673,29200000.0
2006-03-20 23:17:00,2.26719,2.26737,2.26719,2.26725,15400000.0
2006-03-20 23:18:00,2.2674,2.2674,2.2672,2.2672,8800000.0
2006-03-20 23:19:00,2.26714,2.26719,2.26708,2.26717,38499999.0
2006-03-20 23:20:00,2.26718,2.26727,2.2671,2.26714,51499999.0
2006-03-20 23:21:00,2.26712,2.26724,2.267,2.267,13200000.0
2006-03-20 23:22:00,2.26706,2.26706,2.26689,2.26699,26600000.0
2006-03-20 23:23:00,2.26698,2.26711,2.26685,2.26711,23400000.0
2006-03-20 23:24:00,2.26715,2.26716,2.26701,2.26705,17400000.0
2006-03-20 23:25:00,2.26709,2.26718,2.26702,2.26711,49300000.0
2006-03-20 23:26:00,2.26714,2.26716,2.26714,2.26716,2400000.0
2006-03-20 23:27:00,2.26722,2.26722,2.26708,2.26708,11400000.0
2006-03-20 23:28:00,2.26713,2.26723,2.26702,2.26716,24400000.0
2006-03-20 23:29:00,2.26723,2.26738,2.26723,2.26738,26900000.0
2006-03-20 23:30:00,2.26743,2.26743,2.26733,2.26743,13600000.0
2006-03-20 23:31:00,2.26724,2.26734,2.26712,2.26734,26200000.0
2006-03-20 23:32:00,2.2676,2.26761,2.26734,2.26751,45200000.0
2006-03-20 23:33:00,2.26746,2.26746,2.26729,2.26736,50400000.0
2006-03-20 23:34:00,2.26742,2.26753,2.26732,2.26742,25800000.0
2006-03-20 23:35:00,2.26728,2.26741,2.26711,2.26741,73200000.0
2006-03-20 23:36:00,2.2675,2.26757,2.2675,2.26757,16300000.0
2006-03-20 23:37:00,2.26739,2.26752,2.26734,2.26734,22100000.0
2006-03-20 23:38:00,2.26734,2.26743,2.26727,2.26742,21500000.0
2006-03-20 23:39:00,2.26738,2.26753,2.26731,2.26736,36900000.0
2006-03-20 23:40:00,2.26726,2.26728,2.26726,2.26728,3200000.0
2006-03-20 23:41:00,2.26733,2.26733,2.26723,2.26723,33600000.0
2006-03-20 23:42:00,2.26733,2.26733,2.26722,2.2673,24200000.0
2006-03-20 23:43:00,2.26732,2.2674,2.26719,2.26719,46100000.0
2006-03-20 23:44:00,2.26738,2.26738,2.2673,2.2673,13600000.0
2006-03-20 23:45:00,2.26725,2.26728,2.26725,2.26728,4800000.0
2006-03-20 23:46:00,2.26731,2.26731,2.26718,2.26724,39500000.0
2006-03-20 23:47:00,2.26705,2.26734,2.26705,2.26732,33500000.0
2006-03-20 23:48:00,2.26717,2.26718,2.26707,2.26717,33800000.0
2006-03-20 23:49:00,2.26705,2.26705,2.26705,2.26705,2400000.0
2006-03-20 23:50:00,2.26718,2.26718,2.267,2.26703,21800000.0
2006-03-20 23:51:00,2.26716,2.26733,2.267,2.267,33900000.0
2006-03-20 23:52:00,2.26701,2.26724,2.26701,2.26708,28600000.0
2006-03-20 23:53:00,2.26699,2.26729,2.26699,2.26713,33200000.0
2006-03-20 23:54:00,2.26732,2.26754,2.26732,2.26748,43300000.0
2006-03-20 23:55:00,2.26752,2.26779,2.26741,2.26741,23400000.0
2006-03-20 23:56:00,2.26755,2.26779,2.26733,2.26733,26600000.0
2006-03-20 23:57:00,2.26774,2.26779,2.26759,2.26759,23600000.0
2006-03-20 23:58:00,2.2676,2.26781,2.2676,2.26777,22100000.0
2006-03-20 23:59:00,2.26768,2.26774,2.26764,2.26774,35000000.0
2006-03-21 00:00:00,2.26755,2.26767,2.26755,2.2676,35000000.0
2006-03-21 00:01:00,2.26694,2.26717,2.26614,2.26638,25000000.0
2006-03-21 00:02:00,2.26633,2.26678,2.26612,2.26666,48000000.0
2006-03-21 00:03:00,2.26687,2.26688,2.26621,2.26675,31100000.0
2006-03-21 00:04:00,2.26667,2.2673,2.26654,2.26726,34700000.0
2006-03-21 00:05:00,2.26679,2.26679,2.26579,2.26594,49200000.0
2006-03-21 00:06:00,2.2663,2.26647,2.26611,2.26646,28200000.0
2006-03-21 00:07:00,2.26609,2.26651,2.26589,2.26626,26600000.0
2006-03-21 00:08:00,2.26667,2.26671,2.26623,2.26623,64899999.0
2006-03-21 00:09:00,2.26658,2.26691,2.26619,2.26631,28400000.0
2006-03-21 00:10:00,2.26632,2.26701,2.26621,2.26693,39100000.0
2006-03-21 00:11:00,2.26672,2.26701,2.26631,2.26631,36200000.0
2006-03-21 00:12:00,2.26675,2.26691,2.2663,2.26655,36000000.0
2006-03-21 00:13:00,2.26628,2.26681,2.26601,2.2668,41900000.0
2006-03-21 00:14:00,2.26669,2.26684,2.26599,2.26609,53100000.0
2006-03-21 00:15:00,2.26637,2.26672,2.26618,2.26658,54900000.0
2006-03-21 00:16:00,2.26701,2.26701,2.26624,2.26631,34200000.0
2006-03-21 00:17:00,2.26653,2.26714,2.26628,2.26628,33100000.0
2006-03-21 00:18:00,2.2667,2.26697,2.26645,2.26672,27600000.0
2006-03-21 00:19:00,2.26683,2.26716,2.26664,2.26676,39500000.0
2006-03-21 00:20:00,2.26658,2.2671,2.26647,2.26662,51700000.0
2006-03-21 00:21:00,2.26672,2.26677,2.26624,2.26633,46200000.0
2006-03-21 00:22:00,2.26724,2.26724,2.26633,2.26656,35200000.0
2006-03-21 00:23:00,2.26651,2.26672,2.2663,2.26631,42700000.0
2006-03-21 00:24:00,2.26665,2.26669,2.26615,2.26615,44300000.0
2006-03-21 00:25:00,2.266,2.2668,2.266,2.26619,40700000.0
2006-03-21 00:26:00,2.26751,2.26751,2.26689,2.26691,51900000.0
2006-03-21 00:27:00,2.26675,2.26707,2.26675,2.26707,29300000.0
2006-03-21 00:28:00,2.26713,2.26715,2.26697,2.26707,23200000.0
2006-03-21 00:29:00,2.26697,2.26718,2.26692,2.26696,23400000.0
2006-03-21 00:30:00,2.267,2.267,2.26695,2.26695,8800000.0
2006-03-21 00:31:00,2.26695,2.26705,2.26695,2.26705,21700000.0
2006-03-21 00:32:00,2.267,2.2671,2.26695,2.26702,50500000.0
2006-03-21 00:33:00,2.26698,2.26699,2.26691,2.26696,21200000.0
2006-03-21 00:34:00,2.26692,2.26707,2.26686,2.26686,48200000.0
2006-03-21 00:35:00,2.2669,2.26714,2.26687,2.26697,56400000.0
2006-03-21 00:36:00,2.26681,2.26681,2.26676,2.26676,9000000.0
2006-03-21 00:37:00,2.26665,2.26665,2.26646,2.26646,28900000.0
2006-03-21 00:38:00,2.26662,2.26695,2.26662,2.26695,40500000.0
2006-03-21 00:39:00,2.26692,2.26704,2.2667,2.26672,44300000.0
2006-03-21 00:40:00,2.26664,2.26665,2.26643,2.26653,31500000.0
2006-03-21 00:41:00,2.26669,2.26669,2.26627,2.26636,19300000.0
2006-03-21 00:42:00,2.2664,2.26654,2.26627,2.26629,43100000.0
2006-03-21 00:43:00,2.26649,2.26649,2.26631,2.2664,31000000.0
2006-03-21 00:44:00,2.26638,2.26653,2.26634,2.26641,55900001.0
2006-03-21 00:45:00,2.2663,2.26637,2.26624,2.26629,14800000.0
2006-03-21 00:46:00,2.26616,2.26664,2.26616,2.26635,40800000.0
2006-03-21 00:47:00,2.26633,2.26661,2.26633,2.2666,19300000.0
2006-03-21 00:48:00,2.26664,2.26665,2.26646,2.26665,27500000.0
2006-03-21 00:49:00,2.26667,2.26667,2.26629,2.26629,51900000.0
2006-03-21 00:50:00,2.2663,2.26634,2.26623,2.26629,28400000.0
2006-03-21 00:51:00,2.26633,2.26645,2.26627,2.26636,28800000.0
2006-03-21 00:52:00,2.26618,2.26628,2.26612,2.26622,9600000.0
2006-03-21 00:53:00,2.26622,2.26639,2.26622,2.26634,55800001.0
2006-03-21 00:54:00,2.2664,2.2665,2.2664,2.2665,9500000.0
2006-03-21 00:55:00,2.26638,2.2666,2.26638,2.26647,29000000.0
2006-03-21 00:56:00,2.26643,2.26653,2.26628,2.26628,36900000.0
2006-03-21 00:57:00,2.26626,2.26626,2.26598,2.26611,31200000.0
2006-03-21 00:58:00,2.26595,2.26616,2.26595,2.26596,23600000.0
2006-03-21 00:59:00,2.26603,2.26634,2.26591,2.26623,22400000.0
2006-03-21 01:00:00,2.26613,2.26625,2.26597,2.26621,49900000.0
2006-03-21 01:01:00,2.26619,2.26619,2.2657,2.26613,31400000.0
2006-03-21 01:02:00,2.26596,2.26625,2.26596,2.26606,17100000.0
2006-03-21 01:03:00,2.26609,2.26609,2.26586,2.2659,51300000.0
2006-03-21 01:04:00,2.26598,2.26603,2.26591,2.26591,39200000.0
2006-03-21 01:05:00,2.26616,2.26621,2.26605,2.26612,27100000.0
2006-03-21 01:06:00,2.26613,2.26631,2.26613,2.26626,33100000.0
2006-03-21 01:07:00,2.26617,2.26638,2.26611,2.2663,17300000.0
2006-03-21 01:08:00,2.26623,2.26638,2.26623,2.26629,20700000.0
2006-03-21 01:09:00,2.26635,2.26663,2.26629,2.26629,31500000.0
2006-03-21 01:10:00,2.26643,2.26649,2.26632,2.26642,32400000.0
2006-03-21 01:11:00,2.26637,2.26641,2.2663,2.2663,15000000.0
2006-03-21 01:12:00,2.26628,2.26653,2.26628,2.26638,33400000.0
2006-03-21 01:13:00,2.2662,2.26627,2.26606,2.26627,49100000.0
2006-03-21 01:14:00,2.26613,2.26631,2.26613,2.26619,62400000.0
2006-03-21 01:15:00,2.26619,2.26632,2.26619,2.26632,12500000.0
2006-03-21 01:16:00,2.26645,2.26645,2.2663,2.2663,24200000.0
2006-03-21 01:17:00,2.26631,2.26647,2.2662,2.26632,31299999.0
2006-03-21 01:18:00,2.26627,2.26644,2.26619,2.26644,50300000.0
2006-03-21 01:19:00,2.26614,2.26614,2.26606,2.26606,13600000.0
2006-03-21 01:20:00,2.26588,2.26617,2.26588,2.26596,33200000.0
2006-03-21 01:21:00,2.26592,2.26603,2.2659,2.26603,20100000.0
2006-03-21 01:22:00,2.26596,2.2661,2.26587,2.26592,23000000.0
2006-03-21 01:23:00,2.26588,2.26611,2.26588,2.26608,17700000.0
2006-03-21 01:24:00,2.2657,2.2657,2.26506,2.26561,27800000.0
2006-03-21 01:25:00,2.26587,2.26587,2.26587,2.26587,4800000.0
2006-03-21 01:26:00,2.26592,2.2661,2.26592,2.2661,13600000.0
2006-03-21 01:27:00,2.26611,2.26627,2.26593,2.26602,45700000.0
2006-03-21 01:28:00,2.26601,2.26613,2.26601,2.26604,24700000.0
2006-03-21 01:29:00,2.2661,2.26615,2.26602,2.26602,18900000.0
2006-03-21 01:30:00,2.26603,2.26616,2.26592,2.26602,35500000.0
2006-03-21 01:31:00,2.26592,2.26616,2.26592,2.26616,26000000.0
2006-03-21 01:32:00,2.266,2.26612,2.26596,2.26612,44400001.0
2006-03-21 01:33:00,2.26615,2.2662,2.2661,2.26618,46100000.0
2006-03-21 01:34:00,2.26609,2.26618,2.26593,2.26593,26000000.0
2006-03-21 01:35:00,2.26594,2.26607,2.26594,2.26607,22200000.0
2006-03-21 01:36:00,2.26606,2.2662,2.26596,2.26608,25600000.0
2006-03-21 01:37:00,2.26605,2.26628,2.26602,2.26602,17300000.0
2006-03-21 01:38:00,2.2661,2.26623,2.26606,2.26623,22900000.0
2006-03-21 01:39:00,2.26621,2.26644,2.26621,2.26623,34700000.0
2006-03-21 01:40:00,2.26636,2.26645,2.26615,2.26624,29400000.0
2006-03-21 01:41:00,2.26631,2.2664,2.26619,2.26635,29000000.0
2006-03-21 01:42:00,2.2663,2.26644,2.26615,2.26632,58400001.0
2006-03-21 01:43:00,2.2662,2.26629,2.26609,2.26609,51700000.0
2006-03-21 01:44:00,2.26604,2.26604,2.26567,2.26567,18200000.0
2006-03-21 01:45:00,2.26552,2.26578,2.26552,2.26563,20500000.0
2006-03-21 01:46:00,2.26554,2.26571,2.26554,2.26562,28000000.0
2006-03-21 01:47:00,2.26578,2.26579,2.26558,2.26571,20600000.0
2006-03-21 01:48:00,2.26592,2.26592,2.26575,2.2658,47400000.0
2006-03-21 01:49:00,2.26591,2.26615,2.26591,2.26603,21600000.0
2006-03-21 01:50:00,2.26595,2.26623,2.26595,2.26605,27700000.0
2006-03-21 01:51:00,2.26606,2.26606,2.26569,2.26569,23700000.0
2006-03-21 01:52:00,2.2656,2.2658,2.2656,2.2657,59500000.0
2006-03-21 01:53:00,2.26568,2.26568,2.26567,2.26568,19600000.0
2006-03-21 01:54:00,2.26555,2.26563,2.26544,2.26544,43100000.0
2006-03-21 01:55:00,2.26545,2.26555,2.26545,2.26545,15800000.0
2006-03-21 01:56:00,2.26545,2.26555,2.2654,2.2654,18700000.0
2006-03-21 01:57:00,2.26557,2.26562,2.2654,2.2655,32000000.0
2006-03-21 01:58:00,2.26555,2.26557,2.26547,2.26547,17200000.0
2006-03-21 01:59:00,2.26549,2.26563,2.26545,2.26552,42200000.0
2006-03-21 02:00:00,2.26574,2.26596,2.26574,2.26596,8400000.0
2006-03-21 02:01:00,2.26597,2.26655,2.26597,2.26655,47400000.0
2006-03-21 02:02:00,2.26659,2.26659,2.26634,2.26649,30400000.0
2006-03-21 02:03:00,2.26654,2.26657,2.26636,2.2664,41100000.0
2006-03-21 02:04:00,2.26653,2.26666,2.26643,2.26666,15700000.0
2006-03-21 02:05:00,2.26681,2.26681,2.26652,2.26652,53100001.0
2006-03-21 02:06:00,2.26659,2.26683,2.26659,2.26662,38500000.0
2006-03-21 02:07:00,2.26667,2.26682,2.26644,2.26664,34400000.0
2006-03-21 02:08:00,2.26664,2.26666,2.26653,2.26655,46200000.0
2006-03-21 02:09:00,2.26673,2.26673,2.26658,2.26658,23800000.0
2006-03-21 02:10:00,2.26666,2.26667,2.26634,2.26643,49300000.0
2006-03-21 02:11:00,2.26642,2.26648,2.26634,2.26635,41200000.0
2006-03-21 02:12:00,2.26642,2.26642,2.26583,2.26592,62600000.0
2006-03-21 02:13:00,2.26561,2.26568,2.26529,2.26529,46500000.0
2006-03-21 02:14:00,2.26562,2.26562,2.26537,2.26542,22900000.0
2006-03-21 02:15:00,2.26563,2.26563,2.26543,2.26557,35600000.0
2006-03-21 02:16:00,2.26558,2.26586,2.26558,2.26583,21000000.0
2006-03-21 02:17:00,2.26574,2.26581,2.26534,2.26534,33000000.0
2006-03-21 02:18:00,2.26525,2.26544,2.2652,2.26544,56100000.0
2006-03-21 02:19:00,2.26546,2.2657,2.26543,2.26543,39700000.0
2006-03-21 02:20:00,2.26539,2.26547,2.26529,2.26547,43300000.0
2006-03-21 02:21:00,2.26546,2.2655,2.26535,2.26548,17000000.0
2006-03-21 02:22:00,2.26567,2.26576,2.26558,2.26566,48300000.0
2006-03-21 02:23:00,2.26568,2.26597,2.26568,2.26588,33100000.0
2006-03-21 02:24:00,2.2659,2.2659,2.26559,2.26573,24900000.0
2006-03-21 02:25:00,2.26608,2.26673,2.26608,2.26671,19400000.0
2006-03-21 02:26:00,2.26678,2.26695,2.26678,2.26695,24000000.0
2006-03-21 02:27:00,2.2676,2.26877,2.26757,2.26877,35300000.0
2006-03-21 02:28:00,2.26907,2.26907,2.26869,2.26896,59000000.0
2006-03-21 02:29:00,2.269,2.26909,2.26846,2.26846,48400000.0
2006-03-21 02:30:00,2.26859,2.26893,2.26859,2.26893,31400000.0
2006-03-21 02:31:00,2.26895,2.2691,2.26895,2.2691,38400000.0
2006-03-21 02:32:00,2.26897,2.26905,2.26888,2.26895,17600000.0
2006-03-21 02:33:00,2.269,2.26908,2.26895,2.26895,40800000.0
2006-03-21 02:34:00,2.26902,2.26917,2.2685,2.2685,35000000.0
2006-03-21 02:35:00,2.26856,2.26893,2.26856,2.2687,26600000.0
2006-03-21 02:36:00,2.26888,2.26888,2.26832,2.26832,24000000.0
2006-03-21 02:37:00,2.26825,2.26837,2.26818,2.26837,26200000.0
2006-03-21 02:38:00,2.26867,2.26894,2.26836,2.26836,20000000.0
2006-03-21 02:39:00,2.26853,2.26858,2.2679,2.2682,34800000.0
2006-03-21 02:40:00,2.26808,2.26822,2.26803,2.26822,25000000.0
2006-03-21 02:41:00,2.26817,2.26821,2.26783,2.26786,24400000.0
2006-03-21 02:42:00,2.26791,2.26832,2.26791,2.26792,18100000.0
2006-03-21 02:43:00,2.26772,2.26775,2.26758,2.26771,32100000.0
2006-03-21 02:44:00,2.26815,2.2686,2.26815,2.2685,28000000.0
2006-03-21 02:45:00,2.26844,2.26874,2.26832,2.26862,33800000.0
2006-03-21 02:46:00,2.26861,2.26871,2.2684,2.2684,36000000.0
2006-03-21 02:47:00,2.26835,2.26844,2.26817,2.26829,35700000.0
2006-03-21 02:48:00,2.26829,2.26862,2.26825,2.26847,20000000.0
2006-03-21 02:49:00,2.2686,2.2687,2.2686,2.2687,15800000.0
2006-03-21 02:50:00,2.26862,2.26862,2.26829,2.26834,24900000.0
2006-03-21 02:51:00,2.26846,2.26873,2.26846,2.26852,22400000.0
2006-03-21 02:52:00,2.26807,2.26807,2.26755,2.26785,40100000.0
2006-03-21 02:53:00,2.26822,2.26841,2.26822,2.26826,28700000.0
2006-03-21 02:54:00,2.26833,2.26833,2.26817,2.26826,36600000.0
2006-03-21 02:55:00,2.26814,2.26815,2.26792,2.26815,26000000.0
2006-03-21 02:56:00,2.2684,2.26862,2.26837,2.26845,22000000.0
2006-03-21 02:57:00,2.26837,2.26837,2.26807,2.26807,34100000.0
2006-03-21 02:58:00,2.26809,2.26823,2.26809,2.26814,23600000.0
2006-03-21 02:59:00,2.26824,2.26824,2.26787,2.26788,12800000.0
2006-03-21 03:00:00,2.26791,2.2682,2.26791,2.26807,33100000.0
2006-03-21 03:01:00,2.26803,2.26812,2.26793,2.26804,18400000.0
2006-03-21 03:02:00,2.26792,2.26803,2.26789,2.26803,29600000.0
2006-03-21 03:03:00,2.2679,2.26799,2.26779,2.26783,25400000.0
2006-03-21 03:04:00,2.26777,2.26821,2.26777,2.26821,32000000.0
2006-03-21 03:05:00,2.26808,2.26828,2.26804,2.26808,25500000.0
2006-03-21 03:06:00,2.26792,2.26807,2.2677,2.2677,36300000.0
2006-03-21 03:07:00,2.26772,2.26783,2.26769,2.26783,25100000.0
2006-03-21 03:08:00,2.2678,2.2678,2.26769,2.26769,13300000.0
2006-03-21 03:09:00,2.26742,2.26773,2.26742,2.26753,38700001.0
2006-03-21 03:10:00,2.26778,2.26799,2.26778,2.26788,10100000.0
2006-03-21 03:11:00,2.26785,2.26785,2.26757,2.26768,21400000.0
2006-03-21 03:12:00,2.26757,2.26769,2.26738,2.26753,41900000.0
2006-03-21 03:13:00,2.26768,2.26773,2.26754,2.26754,47300000.0
2006-03-21 03:14:00,2.26756,2.26769,2.26742,2.26746,41500000.0
2006-03-21 03:15:00,2.26751,2.26764,2.26749,2.26749,41200000.0
2006-03-21 03:16:00,2.26757,2.26757,2.26744,2.26744,36100000.0
2006-03-21 03:17:00,2.26754,2.26766,2.26751,2.26766,38500000.0
2006-03-21 03:18:00,2.26764,2.26764,2.26755,2.26755,17400000.0
2006-03-21 03:19:00,2.26761,2.26761,2.26735,2.26735,33500000.0
2006-03-21 03:20:00,2.26734,2.26734,2.2671,2.26715,20800000.0
2006-03-21 03:21:00,2.26707,2.26736,2.26689,2.26689,60700000.0
2006-03-21 03:22:00,2.26701,2.26724,2.26701,2.2672,11800000.0
2006-03-21 03:23:00,2.26734,2.26744,2.26731,2.26732,33600000.0
2006-03-21 03:24:00,2.2674,2.2674,2.26726,2.26728,17000000.0
2006-03-21 03:25:00,2.26728,2.26732,2.26728,2.26732,11400000.0
2006-03-21 03:26:00,2.26734,2.26744,2.26733,2.26742,39700000.0
2006-03-21 03:27:00,2.2674,2.26761,2.26731,2.26731,30000000.0
2006-03-21 03:28:00,2.26738,2.26738,2.26724,2.26724,9500000.0
2006-03-21 03:29:00,2.26717,2.26727,2.26716,2.2672,20000000.0
2006-03-21 03:30:00,2.26716,2.26716,2.26696,2.26696,7200000.0
2006-03-21 03:31:00,2.26705,2.26722,2.26705,2.26719,22300000.0
2006-03-21 03:32:00,2.26726,2.2674,2.26726,2.26738,48000000.0
2006-03-21 03:33:00,2.26752,2.26777,2.26752,2.26756,36600000.0
2006-03-21 03:34:00,2.26749,2.26756,2.26747,2.26747,17800000.0
2006-03-21 03:35:00,2.26762,2.26786,2.26762,2.26786,11800000.0
2006-03-21 03:36:00,2.2681,2.26816,2.26792,2.26795,36700000.0
2006-03-21 03:37:00,2.26799,2.26814,2.26791,2.26798,30300000.0
2006-03-21 03:38:00,2.2679,2.26808,2.26788,2.26796,23500000.0
2006-03-21 03:39:00,2.26793,2.26802,2.26757,2.2677,43000000.0
2006-03-21 03:40:00,2.26759,2.26765,2.2674,2.26756,20500000.0
2006-03-21 03:41:00,2.26741,2.26762,2.26741,2.26742,28100000.0
2006-03-21 03:42:00,2.26748,2.26765,2.26748,2.26765,9400000.0
2006-03-21 03:43:00,2.26783,2.26787,2.26773,2.26773,26900000.0
2006-03-21 03:44:00,2.26756,2.26776,2.26756,2.26756,30900000.0
2006-03-21 03:45:00,2.26752,2.26766,2.26752,2.26762,20200000.0
2006-03-21 03:46:00,2.26768,2.26784,2.2676,2.2677,50000000.0
2006-03-21 03:47:00,2.26779,2.26793,2.26762,2.26772,18000000.0
2006-03-21 03:48:00,2.26759,2.26773,2.26752,2.26758,32100000.0
2006-03-21 03:49:00,2.26753,2.26762,2.26753,2.26762,19400000.0
2006-03-21 03:50:00,2.26762,2.26762,2.26739,2.26739,22600000.0
2006-03-21 03:51:00,2.26759,2.26759,2.26747,2.2675,22700000.0
2006-03-21 03:52:00,2.26743,2.26743,2.26735,2.26735,19700000.0
2006-03-21 03:53:00,2.26723,2.26735,2.26722,2.26725,47200000.0
2006-03-21 03:54:00,2.2673,2.26745,2.26725,2.26725,30900000.0
2006-03-21 03:55:00,2.26731,2.26742,2.26731,2.26738,51700000.0
2006-03-21 03:56:00,2.26735,2.26735,2.2673,2.26733,13000000.0
2006-03-21 03:57:00,2.26745,2.26745,2.26735,2.26735,18100000.0
2006-03-21 03:58:00,2.26738,2.26767,2.26729,2.26767,33300000.0
2006-03-21 03:59:00,2.26765,2.26765,2.26747,2.26756,25400000.0
2006-03-21 04:00:00,2.26753,2.26758,2.26751,2.26754,18600000.0
2006-03-21 04:01:00,2.26757,2.26775,2.2675,2.2675,43700000.0
2006-03-21 04:02:00,2.26757,2.26768,2.26757,2.26768,39400000.0
2006-03-21 04:03:00,2.26777,2.26777,2.26762,2.26762,14800000.0
2006-03-21 04:04:00,2.26765,2.26775,2.26765,2.26775,23300000.0
2006-03-21 04:05:00,2.26767,2.26789,2.26767,2.26788,15400000.0
2006-03-21 04:06:00,2.26799,2.26811,2.26799,2.26811,7200000.0
2006-03-21 04:07:00,2.26801,2.26803,2.26784,2.26802,43700000.0
2006-03-21 04:08:00,2.26804,2.26822,2.26804,2.26804,8000000.0
2006-03-21 04:09:00,2.26818,2.26825,2.26795,2.26799,34800000.0
2006-03-21 04:10:00,2.26815,2.26835,2.26811,2.26815,32600000.0
2006-03-21 04:11:00,2.26817,2.26817,2.26804,2.26815,28100000.0
2006-03-21 04:12:00,2.2681,2.26835,2.2681,2.26835,26900000.0
2006-03-21 04:13:00,2.26818,2.26826,2.26801,2.26801,32300000.0
2006-03-21 04:14:00,2.2682,2.26843,2.2682,2.26843,30800000.0
2006-03-21 04:15:00,2.2683,2.2684,2.26799,2.26799,23500000.0
2006-03-21 04:16:00,2.2679,2.26798,2.26765,2.26785,16400000.0
2006-03-21 04:17:00,2.26795,2.26797,2.26766,2.26766,20900000.0
2006-03-21 04:18:00,2.26788,2.26788,2.26778,2.26778,11200000.0
2006-03-21 04:19:00,2.26788,2.26788,2.2678,2.2678,18600000.0
2006-03-21 04:20:00,2.2679,2.2679,2.26774,2.26787,20000000.0
2006-03-21 04:21:00,2.26788,2.26797,2.2677,2.26797,26200000.0
2006-03-21 04:22:00,2.26789,2.26797,2.26778,2.26795,32400000.0
2006-03-21 04:23:00,2.26792,2.26792,2.2679,2.2679,7200000.0
2006-03-21 04:24:00,2.26787,2.26795,2.26777,2.26777,41900000.0
2006-03-21 04:25:00,2.26791,2.26791,2.26772,2.26773,26300000.0
2006-03-21 04:26:00,2.26784,2.26788,2.2675,2.26772,44500000.0
2006-03-21 04:27:00,2.26757,2.26757,2.2674,2.2674,13000000.0
2006-03-21 04:28:00,2.26734,2.2676,2.26725,2.2676,46400000.0
2006-03-21 04:29:00,2.26784,2.26784,2.26768,2.26775,13600000.0
2006-03-21 04:30:00,2.26774,2.26774,2.26749,2.26754,33700000.0
2006-03-21 04:31:00,2.26761,2.26779,2.26761,2.26779,7200000.0
2006-03-21 04:32:00,2.26778,2.2678,2.26765,2.2678,18300000.0
2006-03-21 04:33:00,2.26768,2.26768,2.26744,2.26755,31000000.0
2006-03-21 04:34:00,2.26752,2.26762,2.26741,2.26741,50000000.0
2006-03-21 04:35:00,2.26747,2.26759,2.26724,2.26738,33300000.0
2006-03-21 04:36:00,2.26747,2.26747,2.26734,2.26734,16800000.0
2006-03-21 04:37:00,2.26721,2.26721,2.26717,2.26717,9000000.0
2006-03-21 04:38:00,2.2672,2.26738,2.2672,2.26738,39799999.0
2006-03-21 04:39:00,2.26747,2.26755,2.26733,2.26737,11400000.0
2006-03-21 04:40:00,2.26744,2.26771,2.26736,2.26769,38700001.0
2006-03-21 04:41:00,2.26777,2.26777,2.26773,2.26773,10200000.0
2006-03-21 04:42:00,2.26779,2.26798,2.26774,2.26774,30600000.0
2006-03-21 04:43:00,2.26796,2.26796,2.26794,2.26794,4800000.0
2006-03-21 04:44:00,2.26806,2.26854,2.26806,2.26829,40300000.0
2006-03-21 04:45:00,2.26833,2.26838,2.26826,2.26826,20200000.0
2006-03-21 04:46:00,2.2683,2.26857,2.2683,2.2685,21000000.0
2006-03-21 04:47:00,2.26846,2.26857,2.26844,2.26844,26600000.0
2006-03-21 04:48:00,2.26827,2.26827,2.26776,2.26776,22600000.0
2006-03-21 04:49:00,2.26777,2.26777,2.26723,2.26735,34600000.0
2006-03-21 04:50:00,2.26743,2.26776,2.26743,2.26776,31200000.0
2006-03-21 04:51:00,2.2677,2.268,2.26769,2.26779,58900000.0
2006-03-21 04:52:00,2.26774,2.26774,2.26761,2.26761,25200000.0
2006-03-21 04:53:00,2.26776,2.26788,2.26774,2.26776,42999999.0
2006-03-21 04:54:00,2.26753,2.26761,2.2674,2.2676,20800000.0
2006-03-21 04:55:00,2.26787,2.26797,2.2678,2.26797,49500001.0
2006-03-21 04:56:00,2.26804,2.26814,2.26781,2.26786,18200000.0
2006-03-21 04:57:00,2.26789,2.26805,2.26781,2.26805,34400000.0
2006-03-21 04:58:00,2.26803,2.26812,2.26794,2.268,46900000.0
2006-03-21 04:59:00,2.26811,2.26827,2.26811,2.26827,6000000.0
2006-03-21 05:00:00,2.26849,2.26858,2.2684,2.26858,19000000.0
2006-03-21 05:01:00,2.26853,2.26857,2.26842,2.26847,19600000.0
2006-03-21 05:02:00,2.26846,2.26879,2.26833,2.26879,57400000.0
2006-03-21 05:03:00,2.2692,2.26942,2.26912,2.26917,17000000.0
2006-03-21 05:04:00,2.26904,2.26904,2.26858,2.26866,17100000.0
2006-03-21 05:05:00,2.26848,2.26848,2.26812,2.26837,21900000.0
2006-03-21 05:06:00,2.26863,2.26872,2.26842,2.2686,45900000.0
2006-03-21 05:07:00,2.26868,2.26872,2.26868,2.26872,4800000.0
2006-03-21 05:08:00,2.26892,2.26901,2.26848,2.26863,45500000.0
2006-03-21 05:09:00,2.26855,2.26863,2.26839,2.26839,50000000.0
2006-03-21 05:10:00,2.26835,2.26849,2.26805,2.26805,57600000.0
2006-03-21 05:11:00,2.26798,2.26803,2.2678,2.2678,36000000.0
2006-03-21 05:12:00,2.2677,2.26791,2.26762,2.26772,51000000.0
2006-03-21 05:13:00,2.26774,2.26806,2.26774,2.26806,35600000.0
2006-03-21 05:14:00,2.26799,2.26805,2.26773,2.26773,39400000.0
2006-03-21 05:15:00,2.26759,2.26759,2.26683,2.26683,37600000.0
2006-03-21 05:16:00,2.26685,2.26713,2.26685,2.26713,26700000.0
2006-03-21 05:17:00,2.26721,2.26752,2.26721,2.26745,39100000.0
2006-03-21 05:18:00,2.2676,2.26793,2.2676,2.26775,63000000.0
2006-03-21 05:19:00,2.26778,2.26796,2.26768,2.26796,72400000.0
2006-03-21 05:20:00,2.2678,2.268,2.2678,2.26791,33100000.0
2006-03-21 05:21:00,2.26786,2.26804,2.26786,2.26804,46599999.0
2006-03-21 05:22:00,2.26802,2.2683,2.26802,2.26825,41300000.0
2006-03-21 05:23:00,2.26829,2.26834,2.26809,2.26809,25900000.0
2006-03-21 05:24:00,2.26787,2.26787,2.2677,2.26782,19600000.0
2006-03-21 05:25:00,2.26796,2.26809,2.2678,2.2678,15400000.0
2006-03-21 05:26:00,2.26782,2.26786,2.26756,2.26786,42800000.0
2006-03-21 05:27:00,2.26789,2.26831,2.26789,2.26831,11900000.0
2006-03-21 05:28:00,2.26826,2.26826,2.26797,2.26797,25800000.0
2006-03-21 05:29:00,2.26776,2.26792,2.26765,2.26786,55500000.0
2006-03-21 05:30:00,2.2679,2.2679,2.26763,2.26773,9400000.0
2006-03-21 05:31:00,2.26735,2.26752,2.26735,2.26735,12400000.0
2006-03-21 05:32:00,2.26738,2.26762,2.26738,2.26749,32100000.0
2006-03-21 05:33:00,2.2676,2.26763,2.26755,2.26763,11600000.0
2006-03-21 05:34:00,2.26772,2.26819,2.26772,2.26818,15200000.0
2006-03-21 05:35:00,2.26828,2.26846,2.26828,2.26845,35799999.0
2006-03-21 05:36:00,2.26823,2.26827,2.26797,2.26797,26400000.0
2006-03-21 05:37:00,2.26787,2.26793,2.26774,2.26784,24500000.0
2006-03-21 05:38:00,2.26775,2.26794,2.26773,2.26788,21600000.0
2006-03-21 05:39:00,2.26785,2.26802,2.26783,2.26799,37100000.0
2006-03-21 05:40:00,2.26793,2.26818,2.2679,2.2679,41400000.0
2006-03-21 05:41:00,2.2679,2.268,2.2679,2.26792,30800000.0
2006-03-21 05:42:00,2.26785,2.26793,2.26785,2.26793,37100000.0
2006-03-21 05:43:00,2.2679,2.26809,2.26783,2.26797,41500000.0
2006-03-21 05:44:00,2.26793,2.26803,2.2678,2.268,41000000.0
2006-03-21 05:45:00,2.26793,2.26814,2.26777,2.2678,44199999.0
2006-03-21 05:46:00,2.2679,2.26795,2.26782,2.26782,34100000.0
2006-03-21 05:47:00,2.26787,2.26794,2.26773,2.26781,21600000.0
2006-03-21 05:48:00,2.26773,2.26787,2.26763,2.26779,39500000.0
2006-03-21 05:49:00,2.26776,2.26808,2.26773,2.26808,40200000.0
2006-03-21 05:50:00,2.26801,2.26802,2.26786,2.26802,43900000.0
2006-03-21 05:51:00,2.26808,2.26808,2.26795,2.26797,36400000.0
2006-03-21 05:52:00,2.26816,2.26824,2.26816,2.26824,12700000.0
2006-03-21 05:53:00,2.26829,2.26858,2.26829,2.26858,34900000.0
2006-03-21 05:54:00,2.2685,2.26858,2.26845,2.26845,22600000.0
2006-03-21 05:55:00,2.26854,2.2686,2.26853,2.26856,21600000.0
2006-03-21 05:56:00,2.26845,2.26845,2.26813,2.26814,10800000.0
2006-03-21 05:57:00,2.26806,2.26836,2.26806,2.26819,27700000.0
2006-03-21 05:58:00,2.26812,2.26835,2.26812,2.26812,33200000.0
2006-03-21 05:59:00,2.26829,2.26862,2.26829,2.26862,40700000.0
2006-03-21 06:00:00,2.26859,2.26868,2.26838,2.26855,30900000.0
2006-03-21 06:01:00,2.26857,2.26877,2.26837,2.26841,33000000.0
2006-03-21 06:02:00,2.26837,2.26837,2.26806,2.26818,43700000.0
2006-03-21 06:03:00,2.26812,2.26834,2.26812,2.26831,37300000.0
2006-03-21 06:04:00,2.2682,2.26891,2.26819,2.26891,20800000.0
2006-03-21 06:05:00,2.26897,2.26912,2.26894,2.26897,38500000.0
2006-03-21 06:06:00,2.26886,2.26886,2.26857,2.26861,43500000.0
2006-03-21 06:07:00,2.26866,2.26888,2.26866,2.26872,33600000.0
2006-03-21 06:08:00,2.2689,2.269,2.26882,2.26882,29400000.0
2006-03-21 06:09:00,2.26879,2.26884,2.2685,2.26865,36700000.0
2006-03-21 06:10:00,2.26871,2.26924,2.26862,2.26924,32000000.0
2006-03-21 06:11:00,2.26929,2.26929,2.26899,2.26899,16600000.0
2006-03-21 06:12:00,2.26887,2.26912,2.26887,2.26905,42900000.0
2006-03-21 06:13:00,2.269,2.26911,2.26897,2.26911,16100000.0
2006-03-21 06:14:00,2.26904,2.2692,2.26895,2.26897,28900000.0
2006-03-21 06:15:00,2.26907,2.26922,2.26898,2.26902,30100000.0
2006-03-21 06:16:00,2.26911,2.26922,2.2689,2.26901,91200000.0
2006-03-21 06:17:00,2.2691,2.2691,2.26898,2.2691,23100000.0
2006-03-21 06:18:00,2.26925,2.2693,2.26884,2.26894,23900000.0
2006-03-21 06:19:00,2.269,2.26919,2.269,2.26917,32200000.0
2006-03-21 06:20:00,2.26927,2.26927,2.26887,2.26903,22500000.0
2006-03-21 06:21:00,2.26903,2.26943,2.26903,2.26943,33900000.0
2006-03-21 06:22:00,2.26946,2.26973,2.26937,2.26973,44800001.0
2006-03-21 06:23:00,2.26972,2.26972,2.26913,2.26913,38200000.0
2006-03-21 06:24:00,2.26923,2.26933,2.26917,2.26917,20800000.0
2006-03-21 06:25:00,2.26905,2.26937,2.26905,2.26918,18300000.0
2006-03-21 06:26:00,2.26925,2.2693,2.26915,2.26915,27500000.0
2006-03-21 06:27:00,2.26924,2.26932,2.26914,2.26916,38500000.0
2006-03-21 06:28:00,2.26946,2.26978,2.26946,2.26978,23000000.0
2006-03-21 06:29:00,2.26994,2.27047,2.26994,2.27029,57300000.0
2006-03-21 06:30:00,2.27081,2.27139,2.27081,2.27102,31500000.0
2006-03-21 06:31:00,2.2708,2.27108,2.27066,2.27106,45600000.0
2006-03-21 06:32:00,2.2711,2.2711,2.27074,2.27091,29500000.0
2006-03-21 06:33:00,2.27089,2.27089,2.27065,2.27067,22900000.0
2006-03-21 06:34:00,2.27085,2.27103,2.27081,2.27097,23800000.0
2006-03-21 06:35:00,2.2709,2.2709,2.2705,2.27055,38400000.0
2006-03-21 06:36:00,2.27039,2.27062,2.27039,2.27047,20000000.0
2006-03-21 06:37:00,2.27045,2.27053,2.27039,2.27043,18800000.0
2006-03-21 06:38:00,2.27031,2.27036,2.27005,2.27005,34600000.0
2006-03-21 06:39:00,2.27007,2.27009,2.26982,2.26982,9800000.0
2006-03-21 06:40:00,2.26994,2.27002,2.26994,2.27,12600000.0
2006-03-21 06:41:00,2.27022,2.27022,2.26994,2.26999,37300000.0
2006-03-21 06:42:00,2.27006,2.27018,2.26992,2.27004,28900000.0
2006-03-21 06:43:00,2.27001,2.27004,2.26977,2.2699,45300000.0
2006-03-21 06:44:00,2.26958,2.26979,2.26953,2.26975,36500000.0
2006-03-21 06:45:00,2.26965,2.27001,2.26965,2.26994,26900000.0
2006-03-21 06:46:00,2.2699,2.2699,2.26969,2.26985,30600000.0
2006-03-21 06:47:00,2.26983,2.27017,2.26962,2.26962,16100000.0
2006-03-21 06:48:00,2.26959,2.26997,2.26954,2.26965,49800000.0
2006-03-21 06:49:00,2.26944,2.26963,2.26944,2.26959,11600000.0
2006-03-21 06:50:00,2.26957,2.26957,2.26945,2.26946,29800000.0
2006-03-21 06:51:00,2.26977,2.26994,2.26973,2.26979,13500000.0
2006-03-21 06:52:00,2.26979,2.26997,2.26979,2.26982,22100000.0
2006-03-21 06:53:00,2.2698,2.26982,2.2698,2.26982,4700000.0
2006-03-21 06:54:00,2.2699,2.26993,2.26979,2.26982,23300000.0
2006-03-21 06:55:00,2.26972,2.26972,2.26944,2.26947,14400000.0
2006-03-21 06:56:00,2.26955,2.26955,2.26899,2.26899,33400000.0
2006-03-21 06:57:00,2.26904,2.26925,2.26904,2.26925,24400000.0
2006-03-21 06:58:00,2.26924,2.26937,2.26916,2.26917,39800000.0
2006-03-21 06:59:00,2.26919,2.26939,2.26919,2.26939,11400000.0
2006-03-21 07:00:00,2.26932,2.26947,2.2692,2.26923,56900000.0
2006-03-21 07:01:00,2.26916,2.26919,2.26916,2.26919,15200000.0
2006-03-21 07:02:00,2.26915,2.26925,2.26915,2.26925,23800000.0
2006-03-21 07:03:00,2.26925,2.26952,2.26925,2.26952,5600000.0
2006-03-21 07:04:00,2.26957,2.26965,2.26938,2.26943,49200000.0
2006-03-21 07:05:00,2.2695,2.2695,2.26934,2.26935,10600000.0
2006-03-21 07:06:00,2.26933,2.26943,2.26927,2.26935,51400000.0
2006-03-21 07:07:00,2.26936,2.26958,2.26936,2.26943,51000000.0
2006-03-21 07:08:00,2.26937,2.26944,2.26932,2.26932,45200000.0
2006-03-21 07:09:00,2.26939,2.26962,2.26935,2.26962,12000000.0
2006-03-21 07:10:00,2.26941,2.26965,2.26938,2.26938,25600000.0
2006-03-21 07:11:00,2.26938,2.26968,2.26938,2.26968,30600000.0
2006-03-21 07:12:00,2.26948,2.26948,2.26935,2.2694,30900000.0
2006-03-21 07:13:00,2.26931,2.26935,2.26923,2.26935,35200000.0
2006-03-21 07:14:00,2.26911,2.26911,2.26899,2.269,33200000.0
2006-03-21 07:15:00,2.26915,2.26921,2.26893,2.26897,31300000.0
2006-03-21 07:16:00,2.269,2.26917,2.26898,2.26917,14400000.0
2006-03-21 07:17:00,2.26899,2.26917,2.26898,2.26898,38400000.0
2006-03-21 07:18:00,2.26898,2.26906,2.26893,2.26902,36800000.0
2006-03-21 07:19:00,2.269,2.269,2.2689,2.26897,34400000.0
2006-03-21 07:20:00,2.26897,2.26919,2.26891,2.26917,44600000.0
2006-03-21 07:21:00,2.26929,2.26958,2.26929,2.26958,19900000.0
2006-03-21 07:22:00,2.26944,2.26966,2.26944,2.26944,15000000.0
2006-03-21 07:23:00,2.26961,2.26966,2.26948,2.26948,9600000.0
2006-03-21 07:24:00,2.26958,2.26958,2.26923,2.26929,39200000.0
2006-03-21 07:25:00,2.26919,2.26938,2.26916,2.26918,29500000.0
2006-03-21 07:26:00,2.26921,2.26937,2.26921,2.26925,38300000.0
2006-03-21 07:27:00,2.26922,2.26935,2.26922,2.26935,5800000.0
2006-03-21 07:28:00,2.26921,2.26936,2.26915,2.26915,23600000.0
2006-03-21 07:29:00,2.26904,2.26912,2.26892,2.26908,43000000.0
2006-03-21 07:30:00,2.26913,2.26916,2.26901,2.26902,24000000.0
2006-03-21 07:31:00,2.26898,2.26905,2.26893,2.26895,20600000.0
2006-03-21 07:32:00,2.2691,2.2691,2.26895,2.26905,20400000.0
2006-03-21 07:33:00,2.26879,2.26889,2.26828,2.26828,33400000.0
2006-03-21 07:34:00,2.26857,2.26886,2.26808,2.26808,27700000.0
2006-03-21 07:35:00,2.26904,2.26904,2.26871,2.26871,16400000.0
2006-03-21 07:36:00,2.26871,2.26877,2.26871,2.26877,4800000.0
2006-03-21 07:37:00,2.2689,2.26895,2.2688,2.2688,19700000.0
2006-03-21 07:38:00,2.2688,2.26895,2.26868,2.26895,35800000.0
2006-03-21 07:39:00,2.26878,2.26895,2.26868,2.26895,26300000.0
2006-03-21 07:40:00,2.26885,2.26885,2.26851,2.26862,30200000.0
2006-03-21 07:41:00,2.26862,2.26894,2.26857,2.2687,61800000.0
2006-03-21 07:42:00,2.26864,2.26878,2.26862,2.26864,38300001.0
2006-03-21 07:43:00,2.2686,2.26871,2.26854,2.26854,36300000.0
2006-03-21 07:44:00,2.26862,2.26867,2.26852,2.26852,34400000.0
2006-03-21 07:45:00,2.26863,2.2687,2.2685,2.26853,44100000.0
2006-03-21 07:46:00,2.26862,2.2687,2.26847,2.26857,35800000.0
2006-03-21 07:47:00,2.26857,2.2686,2.26847,2.26848,46300000.0
2006-03-21 07:48:00,2.26847,2.26865,2.26847,2.26865,3100000.0
2006-03-21 07:49:00,2.26879,2.2688,2.2687,2.26875,33500000.0
2006-03-21 07:50:00,2.26883,2.26887,2.26879,2.26883,26600000.0
2006-03-21 07:51:00,2.26882,2.26901,2.26868,2.26868,48200000.0
2006-03-21 07:52:00,2.26883,2.26893,2.26875,2.26883,51000000.0
2006-03-21 07:53:00,2.26888,2.26898,2.26885,2.26898,29500000.0
2006-03-21 07:54:00,2.26892,2.26931,2.26891,2.26919,26200000.0
2006-03-21 07:55:00,2.26921,2.26936,2.2691,2.2692,18900000.0
2006-03-21 07:56:00,2.26919,2.2693,2.26905,2.26905,36900000.0
2006-03-21 07:57:00,2.26916,2.26921,2.26915,2.26915,22600000.0
2006-03-21 07:58:00,2.26914,2.26924,2.26892,2.26896,37100000.0
2006-03-21 07:59:00,2.2689,2.26907,2.26885,2.26897,32100000.0
2006-03-21 08:00:00,2.26914,2.26917,2.26896,2.26896,51900000.0
2006-03-21 08:01:00,2.26882,2.26882,2.26838,2.26853,56200000.0
2006-03-21 08:02:00,2.26843,2.26873,2.26843,2.26869,12200000.0
2006-03-21 08:03:00,2.26856,2.26893,2.26853,2.26893,41600000.0
2006-03-21 08:04:00,2.26884,2.2689,2.26866,2.26883,40500000.0
2006-03-21 08:05:00,2.26895,2.2693,2.26895,2.2693,8700000.0
2006-03-21 08:06:00,2.26915,2.26915,2.26897,2.26897,49700000.0
2006-03-21 08:07:00,2.269,2.26919,2.26896,2.26898,37000000.0
2006-03-21 08:08:00,2.26894,2.26908,2.26884,2.26908,27100000.0
2006-03-21 08:09:00,2.26915,2.26915,2.26915,2.26915,2400000.0
2006-03-21 08:10:00,2.26902,2.26911,2.26897,2.26898,55100000.0
2006-03-21 08:11:00,2.26902,2.2692,2.269,2.26904,45200000.0
2006-03-21 08:12:00,2.2691,2.26931,2.26906,2.26931,39700000.0
2006-03-21 08:13:00,2.2695,2.26955,2.2694,2.26953,35100000.0
2006-03-21 08:14:00,2.26975,2.26975,2.26952,2.26967,36600000.0
2006-03-21 08:15:00,2.26989,2.26992,2.26971,2.26974,53900000.0
2006-03-21 08:16:00,2.26971,2.26976,2.2696,2.26976,24000000.0
2006-03-21 08:17:00,2.26987,2.26987,2.26973,2.26974,13600000.0
2006-03-21 08:18:00,2.26991,2.27004,2.26978,2.26991,18200000.0
2006-03-21 08:19:00,2.27003,2.27024,2.27003,2.27024,16600000.0
2006-03-21 08:20:00,2.27006,2.27018,2.27006,2.27009,27200000.0
2006-03-21 08:21:00,2.27002,2.27026,2.27002,2.27025,32200000.0
2006-03-21 08:22:00,2.27033,2.27075,2.27033,2.2706,28300000.0
2006-03-21 08:23:00,2.2707,2.27078,2.27067,2.27073,21400000.0
2006-03-21 08:24:00,2.27073,2.27126,2.27066,2.27115,29300000.0
2006-03-21 08:25:00,2.27119,2.27119,2.27096,2.27112,14900000.0
2006-03-21 08:26:00,2.27101,2.27101,2.27058,2.27074,38800000.0
2006-03-21 08:27:00,2.27071,2.27071,2.27048,2.27069,15900000.0
2006-03-21 08:28:00,2.27077,2.27084,2.27046,2.27046,44900000.0
2006-03-21 08:29:00,2.27041,2.27041,2.27023,2.27036,23000000.0
2006-03-21 08:30:00,2.27006,2.27041,2.26981,2.27041,25000000.0
2006-03-21 08:31:00,2.27057,2.27057,2.26991,2.27003,37600000.0
2006-03-21 08:32:00,2.26996,2.27008,2.26982,2.27008,18500000.0
2006-03-21 08:33:00,2.27035,2.27041,2.26992,2.26992,31900000.0
2006-03-21 08:34:00,2.26992,2.2706,2.26992,2.27051,39100000.0
2006-03-21 08:35:00,2.27051,2.2712,2.27051,2.2712,37900000.0
2006-03-21 08:36:00,2.27122,2.27135,2.27118,2.27123,32100000.0
2006-03-21 08:37:00,2.27135,2.27139,2.27121,2.27123,22900000.0
2006-03-21 08:38:00,2.27129,2.27129,2.27078,2.27084,36500000.0
2006-03-21 08:39:00,2.27096,2.2711,2.27096,2.27103,22700000.0
2006-03-21 08:40:00,2.27085,2.27103,2.27067,2.27099,51100000.0
2006-03-21 08:41:00,2.27093,2.27113,2.27081,2.27105,27100000.0
2006-03-21 08:42:00,2.27124,2.27149,2.27114,2.27127,29700000.0
2006-03-21 08:43:00,2.27138,2.27165,2.27138,2.27139,19100000.0
2006-03-21 08:44:00,2.2713,2.2715,2.27123,2.27131,37400000.0
2006-03-21 08:45:00,2.27124,2.27124,2.27086,2.27114,36200000.0
2006-03-21 08:46:00,2.27127,2.27152,2.27127,2.27138,29900000.0
2006-03-21 08:47:00,2.27148,2.2715,2.27136,2.27142,40500000.0
2006-03-21 08:48:00,2.27126,2.27126,2.27111,2.2712,24600000.0
2006-03-21 08:49:00,2.27114,2.27114,2.27074,2.27074,29800000.0
2006-03-21 08:50:00,2.27082,2.27141,2.27082,2.27127,37700000.0
2006-03-21 08:51:00,2.27111,2.27121,2.27093,2.27099,27500000.0
2006-03-21 08:52:00,2.27115,2.27142,2.27115,2.27129,40300000.0
2006-03-21 08:53:00,2.2711,2.27148,2.2711,2.2711,41000000.0
2006-03-21 08:54:00,2.27112,2.27129,2.27108,2.27108,18700000.0
2006-03-21 08:55:00,2.27109,2.27114,2.27098,2.27098,25600000.0
2006-03-21 08:56:00,2.27083,2.27102,2.27075,2.27086,35400000.0
2006-03-21 08:57:00,2.27082,2.27096,2.27071,2.27096,58800000.0
2006-03-21 08:58:00,2.27119,2.27139,2.27119,2.27122,47700000.0
2006-03-21 08:59:00,2.27126,2.27148,2.27121,2.27122,30100000.0
2006-03-21 09:00:00,2.27109,2.27131,2.27107,2.27131,34300000.0
2006-03-21 09:01:00,2.27127,2.27132,2.27108,2.27115,26000000.0
2006-03-21 09:02:00,2.27121,2.27183,2.27121,2.27167,24800000.0
2006-03-21 09:03:00,2.27155,2.27167,2.27134,2.27136,32300000.0
2006-03-21 09:04:00,2.27129,2.27129,2.27107,2.27128,39400000.0
2006-03-21 09:05:00,2.27114,2.27114,2.2709,2.2709,24000000.0
2006-03-21 09:06:00,2.27086,2.27164,2.2708,2.27154,49300000.0
2006-03-21 09:07:00,2.2714,2.2714,2.271,2.27123,15000000.0
2006-03-21 09:08:00,2.27122,2.27122,2.27093,2.27101,33500000.0
2006-03-21 09:09:00,2.27087,2.27091,2.27076,2.27086,22100000.0
2006-03-21 09:10:00,2.27077,2.27091,2.27067,2.2707,22800000.0
2006-03-21 09:11:00,2.27017,2.27017,2.2697,2.2697,33000000.0
2006-03-21 09:12:00,2.26972,2.26996,2.26968,2.26968,29600000.0
2006-03-21 09:13:00,2.2698,2.27001,2.2698,2.27,19000000.0
2006-03-21 09:14:00,2.26984,2.26984,2.26966,2.26973,21900000.0
2006-03-21 09:15:00,2.26974,2.26992,2.26974,2.26992,12600000.0
2006-03-21 09:16:00,2.27005,2.27032,2.27005,2.27013,25700000.0
2006-03-21 09:17:00,2.27011,2.2703,2.27011,2.27021,67400000.0
2006-03-21 09:18:00,2.27014,2.27035,2.27012,2.27017,18500000.0
2006-03-21 09:19:00,2.27011,2.27025,2.27006,2.27006,25900000.0
2006-03-21 09:20:00,2.27012,2.27029,2.27007,2.27016,28700000.0
2006-03-21 09:21:00,2.27035,2.27036,2.26999,2.26999,33100000.0
2006-03-21 09:22:00,2.27015,2.27015,2.26993,2.27007,23700000.0
2006-03-21 09:23:00,2.27005,2.27024,2.27004,2.27024,27900000.0
2006-03-21 09:24:00,2.27001,2.27016,2.26996,2.27014,32800000.0
2006-03-21 09:25:00,2.26986,2.27014,2.26977,2.26988,33300000.0
2006-03-21 09:26:00,2.26979,2.26979,2.26957,2.26957,39600000.0
2006-03-21 09:27:00,2.26978,2.26978,2.26963,2.26964,49700000.0
2006-03-21 09:28:00,2.26959,2.26959,2.26905,2.26905,13300000.0
2006-03-21 09:29:00,2.26883,2.26917,2.26875,2.26917,19000000.0
2006-03-21 09:30:00,2.2691,2.2691,2.26845,2.26845,22500000.0
2006-03-21 09:31:00,2.26833,2.26833,2.268,2.26811,30200000.0
2006-03-21 09:32:00,2.26819,2.26841,2.26795,2.26838,63100000.0
2006-03-21 09:33:00,2.26836,2.26836,2.26791,2.26793,41200000.0
2006-03-21 09:34:00,2.26791,2.26831,2.26791,2.26825,38000000.0
2006-03-21 09:35:00,2.26827,2.26841,2.26815,2.26815,33300000.0
2006-03-21 09:36:00,2.26809,2.26831,2.26802,2.26821,45500000.0
2006-03-21 09:37:00,2.26825,2.2683,2.26801,2.26808,36400000.0
2006-03-21 09:38:00,2.26813,2.26823,2.268,2.26823,22000000.0
2006-03-21 09:39:00,2.26807,2.26834,2.26798,2.26834,79199999.0
2006-03-21 09:40:00,2.26821,2.26821,2.26792,2.26797,28000000.0
2006-03-21 09:41:00,2.26802,2.26811,2.26793,2.26793,22400000.0
2006-03-21 09:42:00,2.26764,2.26772,2.26727,2.2675,49000000.0
2006-03-21 09:43:00,2.26765,2.26774,2.26754,2.26754,18700000.0
2006-03-21 09:44:00,2.26739,2.26763,2.26722,2.26737,45500000.0
2006-03-21 09:45:00,2.26719,2.26758,2.26719,2.26733,37300000.0
2006-03-21 09:46:00,2.26721,2.26722,2.26698,2.26722,16800000.0
2006-03-21 09:47:00,2.26715,2.26725,2.26697,2.26725,32400000.0
2006-03-21 09:48:00,2.26728,2.26752,2.26728,2.2674,28600000.0
2006-03-21 09:49:00,2.26754,2.26754,2.26707,2.26712,30800000.0
2006-03-21 09:50:00,2.26718,2.26718,2.26702,2.26702,3400000.0
2006-03-21 09:51:00,2.26715,2.26715,2.26685,2.26685,33900000.0
2006-03-21 09:52:00,2.26695,2.26706,2.26679,2.26706,49000000.0
2006-03-21 09:53:00,2.26705,2.26705,2.26676,2.26678,31100000.0
2006-03-21 09:54:00,2.26663,2.26663,2.26648,2.26651,19000000.0
2006-03-21 09:55:00,2.26661,2.26675,2.26645,2.26645,51000000.0
2006-03-21 09:56:00,2.26647,2.26647,2.26604,2.26632,24200000.0
2006-03-21 09:57:00,2.26635,2.2664,2.26616,2.26621,44400000.0
2006-03-21 09:58:00,2.26628,2.2664,2.26601,2.26601,39000001.0
2006-03-21 09:59:00,2.26598,2.26622,2.26573,2.26617,33800000.0
2006-03-21 10:00:00,2.26626,2.26666,2.26626,2.26649,25400000.0
2006-03-21 10:01:00,2.26637,2.26637,2.26557,2.26577,43600000.0
2006-03-21 10:02:00,2.26597,2.26625,2.26586,2.26605,28500000.0
2006-03-21 10:03:00,2.26606,2.26637,2.26591,2.26614,31700000.0
2006-03-21 10:04:00,2.26642,2.26645,2.26624,2.2663,42100000.0
2006-03-21 10:05:00,2.26643,2.26676,2.26635,2.26635,39600000.0
2006-03-21 10:06:00,2.26641,2.26657,2.2663,2.26657,27100000.0
2006-03-21 10:07:00,2.26657,2.26657,2.26631,2.26638,40100000.0
2006-03-21 10:08:00,2.26624,2.26624,2.26598,2.26607,22500000.0
2006-03-21 10:09:00,2.26595,2.26612,2.26595,2.26612,38800000.0
2006-03-21 10:10:00,2.26619,2.26623,2.26598,2.26601,32400000.0
2006-03-21 10:11:00,2.26593,2.26605,2.26593,2.26596,25800000.0
2006-03-21 10:12:00,2.26566,2.26566,2.26549,2.26549,4800000.0
2006-03-21 10:13:00,2.26511,2.26538,2.26511,2.26538,13400000.0
2006-03-21 10:14:00,2.2655,2.26558,2.26543,2.26543,32200000.0
2006-03-21 10:15:00,2.26539,2.26549,2.2651,2.26543,30900000.0
2006-03-21 10:16:00,2.26516,2.26516,2.26463,2.2648,32800000.0
2006-03-21 10:17:00,2.26479,2.26485,2.26445,2.26471,32800000.0
2006-03-21 10:18:00,2.26448,2.2655,2.26447,2.2655,27800000.0
2006-03-21 10:19:00,2.26533,2.26533,2.26505,2.26513,33800000.0
2006-03-21 10:20:00,2.2651,2.26511,2.26469,2.26471,30500000.0
2006-03-21 10:21:00,2.26477,2.26477,2.26421,2.2646,33400000.0
2006-03-21 10:22:00,2.26451,2.26469,2.26451,2.26465,65100001.0
2006-03-21 10:23:00,2.26468,2.26488,2.26462,2.26482,39900000.0
2006-03-21 10:24:00,2.26482,2.26482,2.26442,2.26456,45600000.0
2006-03-21 10:25:00,2.26426,2.26426,2.26383,2.26413,31300000.0
2006-03-21 10:26:00,2.26433,2.26437,2.26428,2.26428,15200000.0
2006-03-21 10:27:00,2.26416,2.26469,2.26416,2.26431,52400000.0
2006-03-21 10:28:00,2.26414,2.26434,2.2638,2.2638,22400000.0
2006-03-21 10:29:00,2.26379,2.26396,2.26373,2.26396,35100000.0
2006-03-21 10:30:00,2.26388,2.2641,2.26372,2.2641,32600000.0
2006-03-21 10:31:00,2.26406,2.26406,2.26359,2.26372,21400000.0
2006-03-21 10:32:00,2.26369,2.26393,2.26369,2.26383,27500000.0
2006-03-21 10:33:00,2.26368,2.26384,2.26348,2.26365,32400000.0
2006-03-21 10:34:00,2.26363,2.26377,2.26355,2.26374,45800000.0
2006-03-21 10:35:00,2.26379,2.26387,2.2636,2.2636,41100001.0
2006-03-21 10:36:00,2.26364,2.26378,2.26364,2.26369,15400000.0
2006-03-21 10:37:00,2.26393,2.26404,2.26378,2.26385,34000000.0
2006-03-21 10:38:00,2.2638,2.26387,2.26364,2.26372,35400000.0
2006-03-21 10:39:00,2.26353,2.26391,2.26342,2.26391,21800000.0
2006-03-21 10:40:00,2.26394,2.26394,2.26357,2.26357,65600000.0
2006-03-21 10:41:00,2.26367,2.26386,2.26364,2.26383,60500001.0
2006-03-21 10:42:00,2.26371,2.26378,2.26345,2.26345,15400000.0
2006-03-21 10:43:00,2.26339,2.26373,2.26339,2.2637,33600000.0
2006-03-21 10:44:00,2.26365,2.26372,2.26345,2.26345,55700000.0
2006-03-21 10:45:00,2.2634,2.2634,2.26315,2.26339,23100000.0
2006-03-21 10:46:00,2.26356,2.26375,2.26341,2.26352,54900000.0
2006-03-21 10:47:00,2.26358,2.26382,2.26358,2.26382,47300000.0
2006-03-21 10:48:00,2.26371,2.26374,2.26357,2.26369,43000000.0
2006-03-21 10:49:00,2.26363,2.26363,2.26347,2.26363,23400000.0
2006-03-21 10:50:00,2.26351,2.2637,2.26341,2.26361,25000000.0
2006-03-21 10:51:00,2.26343,2.2638,2.26341,2.26363,23900000.0
2006-03-21 10:52:00,2.26362,2.26376,2.26329,2.26329,27200000.0
2006-03-21 10:53:00,2.26331,2.26347,2.26331,2.26334,28600000.0
2006-03-21 10:54:00,2.26341,2.26364,2.26341,2.26348,37600001.0
2006-03-21 10:55:00,2.26358,2.26372,2.26344,2.26369,33600000.0
2006-03-21 10:56:00,2.26363,2.26377,2.26363,2.26371,34300000.0
2006-03-21 10:57:00,2.26347,2.26373,2.26334,2.26342,49799999.0
2006-03-21 10:58:00,2.26331,2.26361,2.26322,2.26343,31100000.0
2006-03-21 10:59:00,2.26347,2.26367,2.26343,2.26367,58600000.0
2006-03-21 11:00:00,2.26362,2.26372,2.26337,2.26372,30600000.0
2006-03-21 11:01:00,2.26369,2.26369,2.26358,2.26358,19200000.0
2006-03-21 11:02:00,2.2635,2.26362,2.2633,2.26362,28100000.0
2006-03-21 11:03:00,2.26348,2.26351,2.2634,2.26351,15500000.0
2006-03-21 11:04:00,2.26348,2.26348,2.2633,2.26347,19600000.0
2006-03-21 11:05:00,2.26345,2.26352,2.2632,2.2632,49700000.0
2006-03-21 11:06:00,2.26351,2.26357,2.26319,2.2633,32500000.0
2006-03-21 11:07:00,2.26316,2.2634,2.26316,2.2632,32000000.0
2006-03-21 11:08:00,2.26321,2.2634,2.26298,2.26298,26200000.0
2006-03-21 11:09:00,2.26292,2.263,2.26257,2.26257,34800000.0
2006-03-21 11:10:00,2.26237,2.26266,2.26219,2.26219,31300000.0
2006-03-21 11:11:00,2.26225,2.26261,2.26225,2.26261,40700000.0
2006-03-21 11:12:00,2.26259,2.26259,2.26254,2.26254,7600000.0
2006-03-21 11:13:00,2.26243,2.26255,2.26234,2.26246,40100000.0
2006-03-21 11:14:00,2.26251,2.2631,2.26243,2.26282,78100000.0
2006-03-21 11:15:00,2.26279,2.26327,2.26279,2.26327,41900000.0
2006-03-21 11:16:00,2.26302,2.26328,2.26297,2.26297,27800000.0
2006-03-21 11:17:00,2.26296,2.26296,2.26256,2.26256,43900000.0
2006-03-21 11:18:00,2.26258,2.26303,2.26255,2.26303,35000000.0
2006-03-21 11:19:00,2.26298,2.26318,2.26295,2.26307,42700000.0
2006-03-21 11:20:00,2.26309,2.26309,2.26272,2.26292,35000000.0
2006-03-21 11:21:00,2.2626,2.26292,2.2624,2.26292,19400000.0
2006-03-21 11:22:00,2.26317,2.26338,2.26297,2.2633,28000000.0
2006-03-21 11:23:00,2.26347,2.26357,2.26328,2.26328,50000000.0
2006-03-21 11:24:00,2.26345,2.26359,2.26319,2.2633,59700000.0
2006-03-21 11:25:00,2.26333,2.26343,2.26319,2.26319,33200000.0
2006-03-21 11:26:00,2.26321,2.26321,2.26303,2.26315,32600000.0
2006-03-21 11:27:00,2.26315,2.26322,2.26285,2.26285,29500000.0
2006-03-21 11:28:00,2.26261,2.26266,2.26221,2.26231,47600000.0
2006-03-21 11:29:00,2.26222,2.26222,2.26168,2.26185,29600000.0
2006-03-21 11:30:00,2.26185,2.26245,2.26183,2.26224,37500000.0
2006-03-21 11:31:00,2.26196,2.26267,2.26191,2.26251,19700000.0
2006-03-21 11:32:00,2.26266,2.26294,2.26266,2.26281,25900000.0
2006-03-21 11:33:00,2.26288,2.26329,2.26288,2.26313,50900000.0
2006-03-21 11:34:00,2.26313,2.2633,2.26297,2.2633,64900000.0
2006-03-21 11:35:00,2.26356,2.26373,2.26345,2.26345,32200000.0
2006-03-21 11:36:00,2.26387,2.26409,2.26363,2.26391,66600000.0
2006-03-21 11:37:00,2.26378,2.2638,2.2636,2.2638,47100000.0
2006-03-21 11:38:00,2.26363,2.26384,2.26363,2.2637,46900000.0
2006-03-21 11:39:00,2.26368,2.26416,2.26362,2.26416,62100000.0
2006-03-21 11:40:00,2.26422,2.2644,2.26416,2.2644,34100000.0
2006-03-21 11:41:00,2.26437,2.2647,2.26437,2.2647,21600000.0
2006-03-21 11:42:00,2.26472,2.26501,2.26468,2.26469,51200000.0
2006-03-21 11:43:00,2.26462,2.26462,2.26422,2.26425,47100000.0
2006-03-21 11:44:00,2.26417,2.26433,2.2641,2.26433,28800000.0
2006-03-21 11:45:00,2.26444,2.26444,2.26408,2.2641,19100000.0
2006-03-21 11:46:00,2.26412,2.26426,2.26396,2.26404,32500000.0
2006-03-21 11:47:00,2.26414,2.26414,2.26395,2.264,16700000.0
2006-03-21 11:48:00,2.26393,2.26425,2.26393,2.26414,38700000.0
2006-03-21 11:49:00,2.26413,2.2642,2.26402,2.26403,42800000.0
2006-03-21 11:50:00,2.26399,2.26399,2.26372,2.26374,17900000.0
2006-03-21 11:51:00,2.26385,2.26385,2.26354,2.26359,63100000.0
2006-03-21 11:52:00,2.26364,2.26386,2.26356,2.26386,41000000.0
2006-03-21 11:53:00,2.26376,2.26382,2.2636,2.26372,27200000.0
2006-03-21 11:54:00,2.26372,2.26373,2.26352,2.26363,60700000.0
2006-03-21 11:55:00,2.26368,2.26376,2.26355,2.26355,39400000.0
2006-03-21 11:56:00,2.26365,2.26395,2.26365,2.26394,45400000.0
2006-03-21 11:57:00,2.26404,2.26405,2.26387,2.26387,27800000.0
2006-03-21 11:58:00,2.26383,2.26405,2.2637,2.26405,27800000.0
2006-03-21 11:59:00,2.26404,2.26404,2.26371,2.26388,29500000.0
2006-03-21 12:00:00,2.26391,2.26401,2.26361,2.26361,41800000.0
2006-03-21 12:01:00,2.26345,2.26345,2.26297,2.26297,49400000.0
2006-03-21 12:02:00,2.26276,2.26291,2.26259,2.26259,42000000.0
2006-03-21 12:03:00,2.26258,2.26283,2.26257,2.26276,23500000.0
2006-03-21 12:04:00,2.26262,2.26272,2.26232,2.26232,53000000.0
2006-03-21 12:05:00,2.26252,2.26265,2.26239,2.26248,63700000.0
2006-03-21 12:06:00,2.26272,2.26282,2.26262,2.2628,34500000.0
2006-03-21 12:07:00,2.26277,2.26283,2.26264,2.26264,41500000.0
2006-03-21 12:08:00,2.26289,2.26304,2.26241,2.26265,37500000.0
2006-03-21 12:09:00,2.26284,2.2631,2.26284,2.2631,35700000.0
2006-03-21 12:10:00,2.26312,2.26312,2.26293,2.26298,30800000.0
2006-03-21 12:11:00,2.26315,2.26359,2.26315,2.26358,33600000.0
2006-03-21 12:12:00,2.26372,2.26394,2.26363,2.26376,59300000.0
2006-03-21 12:13:00,2.2639,2.2643,2.26382,2.26428,29100000.0
2006-03-21 12:14:00,2.26454,2.26454,2.26426,2.26446,39700000.0
2006-03-21 12:15:00,2.26442,2.26485,2.26441,2.26469,40200000.0
2006-03-21 12:16:00,2.26477,2.26487,2.26443,2.26443,43400000.0
2006-03-21 12:17:00,2.26439,2.26439,2.26407,2.26407,28000000.0
2006-03-21 12:18:00,2.26425,2.26428,2.26396,2.26413,38500000.0
2006-03-21 12:19:00,2.2642,2.2642,2.26392,2.26392,20900000.0
2006-03-21 12:20:00,2.26384,2.26397,2.26376,2.26376,32700000.0
2006-03-21 12:21:00,2.26367,2.26399,2.26367,2.26396,24000000.0
2006-03-21 12:22:00,2.26396,2.26396,2.26381,2.26385,31400000.0
2006-03-21 12:23:00,2.26394,2.2641,2.26379,2.2641,39700000.0
2006-03-21 12:24:00,2.26407,2.26413,2.26392,2.26393,29800000.0
2006-03-21 12:25:00,2.26397,2.26397,2.26363,2.26376,42400000.0
2006-03-21 12:26:00,2.26369,2.26387,2.26369,2.26387,34000000.0
2006-03-21 12:27:00,2.26402,2.26416,2.26388,2.26402,75600000.0
2006-03-21 12:28:00,2.26402,2.26416,2.26393,2.26416,32200000.0
2006-03-21 12:29:00,2.26422,2.26444,2.26399,2.26399,50300000.0
2006-03-21 12:30:00,2.26409,2.26413,2.2639,2.26399,50100000.0
2006-03-21 12:31:00,2.26401,2.26415,2.26385,2.26395,58700000.0
2006-03-21 12:32:00,2.26394,2.26448,2.26392,2.26448,31800000.0
2006-03-21 12:33:00,2.26428,2.26453,2.26428,2.26437,32600000.0
2006-03-21 12:34:00,2.26439,2.26447,2.26436,2.2644,38500000.0
2006-03-21 12:35:00,2.26443,2.26496,2.26443,2.26492,28800000.0
2006-03-21 12:36:00,2.26481,2.26481,2.26431,2.26432,22000000.0
2006-03-21 12:37:00,2.26445,2.26488,2.26445,2.26482,33500000.0
2006-03-21 12:38:00,2.26498,2.265,2.26469,2.26477,30900000.0
2006-03-21 12:39:00,2.26478,2.2648,2.2645,2.2645,21000000.0
2006-03-21 12:40:00,2.26445,2.26484,2.26445,2.2646,55600000.0
2006-03-21 12:41:00,2.26469,2.26489,2.26454,2.26489,42200000.0
2006-03-21 12:42:00,2.26482,2.26485,2.26463,2.26479,47400000.0
2006-03-21 12:43:00,2.26487,2.26516,2.26487,2.26498,18400000.0
2006-03-21 12:44:00,2.26493,2.26494,2.26477,2.26485,24400000.0
2006-03-21 12:45:00,2.26485,2.265,2.26466,2.26488,51100000.0
2006-03-21 12:46:00,2.26476,2.2651,2.26476,2.265,27200000.0
2006-03-21 12:47:00,2.26495,2.26505,2.26479,2.26487,51800000.0
2006-03-21 12:48:00,2.2649,2.26493,2.26471,2.26483,50500000.0
2006-03-21 12:49:00,2.26485,2.26485,2.2646,2.26465,44300000.0
2006-03-21 12:50:00,2.26463,2.26469,2.26442,2.26469,36000000.0
2006-03-21 12:51:00,2.26459,2.26483,2.26441,2.26441,39000000.0
2006-03-21 12:52:00,2.2645,2.26456,2.26419,2.26419,27200000.0
2006-03-21 12:53:00,2.26403,2.26406,2.26367,2.26382,22300000.0
2006-03-21 12:54:00,2.26368,2.26399,2.26363,2.26392,36100000.0
2006-03-21 12:55:00,2.26388,2.26402,2.26384,2.26402,24000000.0
2006-03-21 12:56:00,2.26395,2.26415,2.26376,2.26393,37100000.0
2006-03-21 12:57:00,2.26396,2.26414,2.26384,2.26403,21400000.0
2006-03-21 12:58:00,2.2642,2.26422,2.26403,2.26403,26100000.0
2006-03-21 12:59:00,2.26407,2.26413,2.26397,2.26398,39900000.0
2006-03-21 13:00:00,2.26384,2.26384,2.2633,2.2633,51400000.0
2006-03-21 13:01:00,2.26333,2.26348,2.26276,2.26276,54400000.0
2006-03-21 13:02:00,2.26277,2.2629,2.26259,2.26278,38800000.0
2006-03-21 13:03:00,2.26276,2.26313,2.26276,2.26298,22000000.0
2006-03-21 13:04:00,2.26302,2.26334,2.26294,2.26306,42000000.0
2006-03-21 13:05:00,2.26302,2.26302,2.26277,2.26289,33800000.0
2006-03-21 13:06:00,2.26286,2.26312,2.26286,2.26298,26900000.0
2006-03-21 13:07:00,2.26303,2.26308,2.26295,2.26296,48300000.0
2006-03-21 13:08:00,2.2629,2.26319,2.26278,2.26312,23500000.0
2006-03-21 13:09:00,2.26328,2.2634,2.26324,2.26331,21100000.0
2006-03-21 13:10:00,2.26337,2.2638,2.26337,2.26367,37300000.0
2006-03-21 13:11:00,2.26389,2.2639,2.26353,2.26361,28700000.0
2006-03-21 13:12:00,2.26369,2.26388,2.26369,2.26384,14600000.0
2006-03-21 13:13:00,2.26391,2.26404,2.26378,2.26378,37300000.0
2006-03-21 13:14:00,2.26371,2.26396,2.26371,2.26391,44500000.0
2006-03-21 13:15:00,2.26384,2.26445,2.26382,2.26445,34600000.0
2006-03-21 13:16:00,2.26428,2.26447,2.26421,2.2643,30700000.0
2006-03-21 13:17:00,2.26431,2.26431,2.26417,2.26417,26700000.0
2006-03-21 13:18:00,2.2642,2.26436,2.26414,2.26422,41900000.0
2006-03-21 13:19:00,2.26436,2.26436,2.26411,2.2642,26800000.0
2006-03-21 13:20:00,2.26408,2.26416,2.26394,2.26412,36600000.0
2006-03-21 13:21:00,2.26418,2.26445,2.26401,2.26426,36100000.0
2006-03-21 13:22:00,2.26427,2.26444,2.26422,2.26444,28800000.0
2006-03-21 13:23:00,2.26437,2.26472,2.26427,2.26457,27300000.0
2006-03-21 13:24:00,2.2646,2.26478,2.26433,2.26433,26600000.0
2006-03-21 13:25:00,2.26435,2.26474,2.26435,2.26474,11000000.0
2006-03-21 13:26:00,2.26471,2.26472,2.26453,2.26458,24100000.0
2006-03-21 13:27:00,2.26437,2.26465,2.2643,2.26465,38400000.0
2006-03-21 13:28:00,2.2647,2.26493,2.26451,2.26493,33400000.0
2006-03-21 13:29:00,2.265,2.26543,2.26499,2.2653,46000000.0
2006-03-21 13:30:00,2.26521,2.26527,2.26506,2.26523,29000000.0
2006-03-21 13:31:00,2.26505,2.26528,2.26502,2.26502,33700000.0
2006-03-21 13:32:00,2.26498,2.26506,2.26483,2.26484,41400000.0
2006-03-21 13:33:00,2.26477,2.26501,2.26471,2.2648,39200000.0
2006-03-21 13:34:00,2.26479,2.26501,2.26479,2.26501,42800000.0
2006-03-21 13:35:00,2.26504,2.26504,2.26469,2.26478,52900000.0
2006-03-21 13:36:00,2.26474,2.26531,2.26473,2.26531,37100000.0
2006-03-21 13:37:00,2.26517,2.26541,2.2651,2.26541,42900000.0
2006-03-21 13:38:00,2.2654,2.2654,2.26505,2.26511,41000000.0
2006-03-21 13:39:00,2.26509,2.26535,2.26509,2.26518,50800000.0
2006-03-21 13:40:00,2.26526,2.26526,2.265,2.2651,23400000.0
2006-03-21 13:41:00,2.26508,2.26508,2.2648,2.2648,25800000.0
2006-03-21 13:42:00,2.26483,2.26516,2.26482,2.26497,23400000.0
2006-03-21 13:43:00,2.26475,2.26504,2.26475,2.26491,45099999.0
2006-03-21 13:44:00,2.26502,2.26505,2.2649,2.26497,37900000.0
2006-03-21 13:45:00,2.26495,2.2652,2.26482,2.26519,36200000.0
2006-03-21 13:46:00,2.26558,2.26575,2.26536,2.26575,43700000.0
2006-03-21 13:47:00,2.2657,2.26575,2.26555,2.26566,68499999.0
2006-03-21 13:48:00,2.26582,2.2662,2.26582,2.26606,32000000.0
2006-03-21 13:49:00,2.26629,2.26631,2.26612,2.2663,39600000.0
2006-03-21 13:50:00,2.2662,2.26629,2.26601,2.26629,27000000.0
2006-03-21 13:51:00,2.26636,2.26672,2.26636,2.26647,19900000.0
2006-03-21 13:52:00,2.26664,2.26664,2.26632,2.26657,33300000.0
2006-03-21 13:53:00,2.26666,2.26686,2.26663,2.26663,61000000.0
2006-03-21 13:54:00,2.26664,2.26695,2.26664,2.26695,30400000.0
2006-03-21 13:55:00,2.26708,2.26781,2.26708,2.26761,13600000.0
2006-03-21 13:56:00,2.26743,2.26762,2.26732,2.26744,38300000.0
2006-03-21 13:57:00,2.26755,2.26775,2.26743,2.26775,19700000.0
2006-03-21 13:58:00,2.26765,2.26798,2.26735,2.26798,32200000.0
2006-03-21 13:59:00,2.26795,2.26803,2.26772,2.26779,38600000.0
2006-03-21 14:00:00,2.26772,2.26772,2.26727,2.26727,29000000.0
2006-03-21 14:01:00,2.2671,2.26731,2.26697,2.26731,25600000.0
2006-03-21 14:02:00,2.26702,2.26702,2.26648,2.26648,42100000.0
2006-03-21 14:03:00,2.26646,2.26646,2.26602,2.26608,33300000.0
2006-03-21 14:04:00,2.26605,2.26623,2.26594,2.26623,20800000.0
2006-03-21 14:05:00,2.26608,2.26608,2.26579,2.26582,21100000.0
2006-03-21 14:06:00,2.26581,2.26604,2.26576,2.26587,22000000.0
2006-03-21 14:07:00,2.26584,2.26608,2.26583,2.26583,41700000.0
2006-03-21 14:08:00,2.2659,2.26614,2.2659,2.26601,51000000.0
2006-03-21 14:09:00,2.26614,2.26652,2.26614,2.26652,36300000.0
2006-03-21 14:10:00,2.26653,2.26679,2.26634,2.26657,45300000.0
2006-03-21 14:11:00,2.26646,2.26646,2.26598,2.26598,39900000.0
2006-03-21 14:12:00,2.26613,2.26618,2.26576,2.26616,40000000.0
2006-03-21 14:13:00,2.26616,2.26625,2.26607,2.26625,27600000.0
2006-03-21 14:14:00,2.26631,2.26631,2.266,2.26616,46100000.0
2006-03-21 14:15:00,2.26604,2.26628,2.26595,2.26628,39100000.0
2006-03-21 14:16:00,2.26627,2.26642,2.26627,2.26633,26600000.0
2006-03-21 14:17:00,2.2662,2.26634,2.26615,2.26615,39900000.0
2006-03-21 14:18:00,2.26634,2.26641,2.2663,2.26641,18700000.0
2006-03-21 14:19:00,2.26627,2.26639,2.26583,2.26583,57100000.0
2006-03-21 14:20:00,2.26585,2.2659,2.26561,2.26565,42200000.0
2006-03-21 14:21:00,2.26549,2.26578,2.26549,2.26575,26900000.0
2006-03-21 14:22:00,2.26599,2.26607,2.26574,2.26606,44100000.0
2006-03-21 14:23:00,2.26608,2.26617,2.26587,2.26601,37300000.0
2006-03-21 14:24:00,2.26604,2.26627,2.2659,2.2659,25500000.0
2006-03-21 14:25:00,2.26573,2.26608,2.26573,2.26608,25400000.0
2006-03-21 14:26:00,2.26603,2.26611,2.26593,2.26608,36600000.0
2006-03-21 14:27:00,2.26615,2.26631,2.26598,2.26631,30500000.0
2006-03-21 14:28:00,2.26625,2.26641,2.26625,2.2664,24800000.0
2006-03-21 14:29:00,2.26647,2.26653,2.26638,2.26639,35700000.0
2006-03-21 14:30:00,2.26644,2.26662,2.2663,2.26659,41200000.0
2006-03-21 14:31:00,2.26662,2.26662,2.26638,2.26655,21400000.0
2006-03-21 14:32:00,2.26639,2.26658,2.26631,2.26656,44500000.0
2006-03-21 14:33:00,2.26645,2.26651,2.26626,2.26639,39800000.0
2006-03-21 14:34:00,2.26639,2.26663,2.26639,2.26663,22300000.0
2006-03-21 14:35:00,2.2665,2.26668,2.26647,2.26647,31100000.0
2006-03-21 14:36:00,2.26636,2.26678,2.26625,2.26678,32500000.0
2006-03-21 14:37:00,2.26666,2.26672,2.26656,2.26656,29400000.0
2006-03-21 14:38:00,2.26664,2.2668,2.26656,2.26663,38200000.0
2006-03-21 14:39:00,2.26649,2.26658,2.26621,2.26624,25100000.0
2006-03-21 14:40:00,2.26641,2.26643,2.26617,2.26633,65700000.0
2006-03-21 14:41:00,2.26621,2.26668,2.26621,2.26645,34500000.0
2006-03-21 14:42:00,2.26653,2.26674,2.26639,2.26639,49900000.0
2006-03-21 14:43:00,2.2665,2.26681,2.2665,2.26674,27500000.0
2006-03-21 14:44:00,2.26662,2.26666,2.26641,2.26653,24000000.0
2006-03-21 14:45:00,2.26652,2.26652,2.26607,2.26607,52200000.0
2006-03-21 14:46:00,2.26582,2.26582,2.2654,2.2654,27400000.0
2006-03-21 14:47:00,2.26548,2.26567,2.26541,2.26567,29400000.0
2006-03-21 14:48:00,2.26572,2.2658,2.26562,2.26562,28100000.0
2006-03-21 14:49:00,2.26575,2.26586,2.26568,2.26575,25600000.0
2006-03-21 14:50:00,2.2656,2.26599,2.2656,2.26599,48300000.0
2006-03-21 14:51:00,2.26589,2.26603,2.26578,2.26579,30400000.0
2006-03-21 14:52:00,2.26597,2.26604,2.26585,2.26585,49500000.0
2006-03-21 14:53:00,2.26581,2.26616,2.26581,2.26616,39500000.0
2006-03-21 14:54:00,2.2661,2.26627,2.26591,2.26625,32700000.0
2006-03-21 14:55:00,2.26628,2.26658,2.26623,2.26656,40600000.0
2006-03-21 14:56:00,2.2667,2.26693,2.26667,2.26693,75700000.0
2006-03-21 14:57:00,2.26682,2.26705,2.26667,2.26684,51400000.0
2006-03-21 14:58:00,2.26688,2.26695,2.26672,2.2668,41000000.0
2006-03-21 14:59:00,2.26657,2.26657,2.26619,2.2663,21000000.0
2006-03-21 15:00:00,2.26634,2.26662,2.26629,2.26629,66200000.0
2006-03-21 15:01:00,2.26627,2.26636,2.26606,2.26606,33300000.0
2006-03-21 15:02:00,2.26626,2.26626,2.26601,2.26622,32700000.0
2006-03-21 15:03:00,2.26625,2.26653,2.26625,2.26637,19700000.0
2006-03-21 15:04:00,2.26645,2.26645,2.26612,2.26625,50500000.0
2006-03-21 15:05:00,2.26623,2.26648,2.26623,2.26648,34300000.0
2006-03-21 15:06:00,2.26652,2.26671,2.26648,2.26665,41400000.0
2006-03-21 15:07:00,2.26657,2.26672,2.26652,2.26664,25500000.0
2006-03-21 15:08:00,2.26661,2.26677,2.26658,2.26677,22300000.0
2006-03-21 15:09:00,2.2669,2.2669,2.26668,2.2668,18900000.0
2006-03-21 15:10:00,2.26673,2.26673,2.26648,2.26666,29800000.0
2006-03-21 15:11:00,2.26656,2.26667,2.26649,2.2666,33300000.0
2006-03-21 15:12:00,2.26665,2.26677,2.26661,2.26663,20700000.0
2006-03-21 15:13:00,2.26687,2.26687,2.26655,2.26655,45600000.0
2006-03-21 15:14:00,2.26668,2.26682,2.26663,2.26679,23600000.0
2006-03-21 15:15:00,2.26673,2.26673,2.26628,2.26651,36900000.0
2006-03-21 15:16:00,2.26667,2.26676,2.26664,2.26667,37200000.0
2006-03-21 15:17:00,2.26675,2.26676,2.26666,2.26666,31100000.0
2006-03-21 15:18:00,2.26669,2.26694,2.2666,2.26694,26300000.0
2006-03-21 15:19:00,2.26683,2.26683,2.26642,2.26653,31400000.0
2006-03-21 15:20:00,2.26651,2.2669,2.26651,2.26684,24800000.0
2006-03-21 15:21:00,2.26689,2.2671,2.26684,2.26705,40300000.0
2006-03-21 15:22:00,2.26701,2.26766,2.26701,2.26733,33300000.0
2006-03-21 15:23:00,2.2671,2.26727,2.26703,2.26703,24600000.0
2006-03-21 15:24:00,2.26702,2.26718,2.26702,2.26708,33900000.0
2006-03-21 15:25:00,2.26684,2.26689,2.26667,2.26667,49600000.0
2006-03-21 15:26:00,2.26656,2.26664,2.26627,2.26638,26700000.0
2006-03-21 15:27:00,2.26643,2.26654,2.26632,2.26654,30400000.0
2006-03-21 15:28:00,2.2665,2.2665,2.26604,2.26604,47500000.0
2006-03-21 15:29:00,2.26579,2.26583,2.26538,2.26541,45000000.0
2006-03-21 15:30:00,2.26527,2.26527,2.26478,2.26515,25900000.0
2006-03-21 15:31:00,2.2654,2.2656,2.2654,2.26558,19400000.0
2006-03-21 15:32:00,2.26573,2.26616,2.26573,2.26601,26600000.0
2006-03-21 15:33:00,2.26587,2.26587,2.26536,2.26536,31699999.0
2006-03-21 15:34:00,2.2653,2.26551,2.26523,2.26523,34900000.0
2006-03-21 15:35:00,2.26524,2.26555,2.26522,2.26537,58500000.0
2006-03-21 15:36:00,2.26539,2.26585,2.26539,2.26568,49500000.0
2006-03-21 15:37:00,2.26583,2.26583,2.26559,2.26559,34600000.0
2006-03-21 15:38:00,2.26572,2.26608,2.26572,2.26597,53200000.0
2006-03-21 15:39:00,2.26619,2.26696,2.26617,2.26675,47200001.0
2006-03-21 15:40:00,2.267,2.267,2.26662,2.267,13800000.0
2006-03-21 15:41:00,2.26728,2.2676,2.26696,2.2676,32000000.0
2006-03-21 15:42:00,2.26757,2.2676,2.26736,2.26746,21300000.0
2006-03-21 15:43:00,2.26749,2.2681,2.26749,2.2681,22500000.0
2006-03-21 15:44:00,2.26814,2.26819,2.26781,2.26793,37700000.0
2006-03-21 15:45:00,2.26798,2.26853,2.26798,2.26849,37800000.0
2006-03-21 15:46:00,2.2687,2.26894,2.26839,2.26847,20100000.0
2006-03-21 15:47:00,2.26854,2.2689,2.26849,2.26861,37000000.0
2006-03-21 15:48:00,2.26864,2.26894,2.2685,2.2685,60700001.0
2006-03-21 15:49:00,2.26868,2.26876,2.26857,2.26865,36900000.0
2006-03-21 15:50:00,2.26868,2.26875,2.26843,2.26871,32000000.0
2006-03-21 15:51:00,2.26871,2.26884,2.26861,2.26862,34000000.0
2006-03-21 15:52:00,2.2686,2.26933,2.26848,2.26933,25200000.0
2006-03-21 15:53:00,2.26897,2.26897,2.26857,2.26865,47800000.0
2006-03-21 15:54:00,2.26856,2.26856,2.26839,2.26843,30100000.0
2006-03-21 15:55:00,2.2685,2.26858,2.2683,2.26833,23500000.0
2006-03-21 15:56:00,2.26842,2.26842,2.26809,2.2682,59000000.0
2006-03-21 15:57:00,2.26827,2.26827,2.26756,2.26756,57400000.0
2006-03-21 15:58:00,2.26743,2.26771,2.26732,2.26771,49300000.0
2006-03-21 15:59:00,2.26781,2.26842,2.26771,2.26842,16600000.0
2006-03-21 16:00:00,2.2686,2.26866,2.26827,2.26853,46900000.0
2006-03-21 16:01:00,2.26845,2.26851,2.26823,2.26823,32700000.0
2006-03-21 16:02:00,2.26817,2.26817,2.26768,2.26801,33400000.0
2006-03-21 16:03:00,2.26826,2.26888,2.26826,2.26888,14200000.0
2006-03-21 16:04:00,2.26907,2.26907,2.26847,2.26854,38900000.0
2006-03-21 16:05:00,2.26855,2.26963,2.2685,2.26963,31800000.0
2006-03-21 16:06:00,2.26931,2.26989,2.26928,2.26989,33800000.0
2006-03-21 16:07:00,2.26972,2.26976,2.26948,2.26948,45200000.0
2006-03-21 16:08:00,2.26931,2.26956,2.26924,2.26925,35200000.0
2006-03-21 16:09:00,2.26907,2.26939,2.26907,2.26939,20300000.0
2006-03-21 16:10:00,2.26949,2.26953,2.26909,2.26918,22800000.0
2006-03-21 16:11:00,2.26939,2.26946,2.2692,2.26924,27000000.0
2006-03-21 16:12:00,2.26914,2.2693,2.26891,2.26905,43600000.0
2006-03-21 16:13:00,2.26896,2.26923,2.26896,2.26912,63500000.0
2006-03-21 16:14:00,2.26914,2.26919,2.26877,2.269,45200000.0
2006-03-21 16:15:00,2.26907,2.26907,2.26868,2.2687,25000000.0
2006-03-21 16:16:00,2.26883,2.26903,2.26871,2.26886,29800000.0
2006-03-21 16:17:00,2.26888,2.26889,2.26858,2.26889,25700000.0
2006-03-21 16:18:00,2.2688,2.26886,2.26867,2.26886,29000000.0
2006-03-21 16:19:00,2.26885,2.26912,2.26872,2.26891,22200000.0
2006-03-21 16:20:00,2.26885,2.26906,2.2686,2.26892,37300000.0
2006-03-21 16:21:00,2.26897,2.26902,2.26854,2.26855,37700000.0
2006-03-21 16:22:00,2.26881,2.26918,2.26881,2.26912,31300000.0
2006-03-21 16:23:00,2.26898,2.26907,2.26873,2.26888,37300000.0
2006-03-21 16:24:00,2.26888,2.26913,2.26874,2.26886,31000000.0
2006-03-21 16:25:00,2.26876,2.2692,2.26876,2.2692,63800000.0
2006-03-21 16:26:00,2.26915,2.26915,2.26886,2.26904,41300000.0
2006-03-21 16:27:00,2.26907,2.26929,2.26902,2.26919,38900000.0
2006-03-21 16:28:00,2.26936,2.26966,2.26936,2.26957,55600000.0
2006-03-21 16:29:00,2.26961,2.27011,2.26961,2.27005,31600000.0
2006-03-21 16:30:00,2.27006,2.27019,2.2697,2.26971,36900000.0
2006-03-21 16:31:00,2.26957,2.26977,2.26949,2.26949,43300000.0
2006-03-21 16:32:00,2.2696,2.26971,2.26954,2.26967,25500000.0
2006-03-21 16:33:00,2.26972,2.26978,2.26961,2.26961,25600000.0
2006-03-21 16:34:00,2.26971,2.27013,2.26971,2.27013,13200000.0
2006-03-21 16:35:00,2.2699,2.27007,2.2698,2.26985,53200000.0
2006-03-21 16:36:00,2.26959,2.26972,2.26951,2.26972,41700000.0
2006-03-21 16:37:00,2.27005,2.27048,2.27005,2.27033,39000000.0
2006-03-21 16:38:00,2.27025,2.27058,2.27025,2.27033,44900000.0
2006-03-21 16:39:00,2.27043,2.27043,2.27023,2.27039,35000000.0
2006-03-21 16:40:00,2.27043,2.27043,2.26996,2.27007,21200000.0
2006-03-21 16:41:00,2.26996,2.26999,2.26978,2.2699,39900000.0
2006-03-21 16:42:00,2.26985,2.27064,2.26982,2.27042,46300000.0
2006-03-21 16:43:00,2.27059,2.27124,2.27046,2.27124,47900000.0
2006-03-21 16:44:00,2.27119,2.27151,2.27105,2.27151,41900000.0
2006-03-21 16:45:00,2.27155,2.27193,2.27135,2.27193,45000000.0
2006-03-21 16:46:00,2.27188,2.2722,2.27172,2.27219,46200001.0
2006-03-21 16:47:00,2.27238,2.27249,2.27232,2.27248,38800000.0
2006-03-21 16:48:00,2.27239,2.27239,2.2718,2.2718,65000000.0
2006-03-21 16:49:00,2.27191,2.27217,2.27186,2.27217,35400000.0
2006-03-21 16:50:00,2.27233,2.27239,2.27209,2.27234,47500000.0
2006-03-21 16:51:00,2.27236,2.27248,2.27212,2.27227,45100000.0
2006-03-21 16:52:00,2.27196,2.27196,2.2716,2.27173,27100000.0
2006-03-21 16:53:00,2.27162,2.27169,2.27119,2.27119,20600000.0
2006-03-21 16:54:00,2.27114,2.27143,2.27104,2.27105,65500000.0
2006-03-21 16:55:00,2.27083,2.27153,2.27083,2.27119,53600000.0
2006-03-21 16:56:00,2.27124,2.27152,2.27124,2.27152,24600000.0
2006-03-21 16:57:00,2.27156,2.27172,2.27156,2.27159,26800000.0
2006-03-21 16:58:00,2.27159,2.27175,2.27129,2.27129,48000001.0
2006-03-21 16:59:00,2.27133,2.27147,2.27098,2.27098,27500000.0
2006-03-21 17:00:00,2.27076,2.27096,2.27064,2.27069,35100000.0
2006-03-21 17:01:00,2.27082,2.27086,2.27067,2.27086,50200000.0
2006-03-21 17:02:00,2.2707,2.2707,2.27033,2.2704,40900000.0
2006-03-21 17:03:00,2.2703,2.2708,2.27021,2.27021,36500000.0
2006-03-21 17:04:00,2.27016,2.2706,2.27016,2.27048,17200000.0
2006-03-21 17:05:00,2.27057,2.27076,2.27057,2.2706,13600000.0
2006-03-21 17:06:00,2.27051,2.27098,2.27049,2.27098,34300000.0
2006-03-21 17:07:00,2.27121,2.27147,2.27087,2.27147,33800000.0
2006-03-21 17:08:00,2.27156,2.27231,2.27156,2.27218,24400000.0
2006-03-21 17:09:00,2.27213,2.27227,2.27197,2.27218,42400000.0
2006-03-21 17:10:00,2.27223,2.27271,2.27215,2.27254,51600000.0
2006-03-21 17:11:00,2.2726,2.27281,2.27238,2.27273,30100000.0
2006-03-21 17:12:00,2.27292,2.27292,2.27259,2.2728,25400000.0
2006-03-21 17:13:00,2.27274,2.27293,2.27245,2.2725,39100000.0
2006-03-21 17:14:00,2.2722,2.27236,2.27193,2.27193,45800000.0
2006-03-21 17:15:00,2.27179,2.27196,2.27164,2.27178,49400001.0
2006-03-21 17:16:00,2.27173,2.27214,2.2716,2.27203,44000000.0
2006-03-21 17:17:00,2.2722,2.27224,2.27202,2.27218,27800000.0
2006-03-21 17:18:00,2.27211,2.27247,2.27199,2.27247,34000000.0
2006-03-21 17:19:00,2.27275,2.27285,2.27258,2.27278,32800000.0
2006-03-21 17:20:00,2.27293,2.27323,2.27271,2.27323,28900000.0
2006-03-21 17:21:00,2.27319,2.27329,2.27308,2.27308,48800000.0
2006-03-21 17:22:00,2.27329,2.27343,2.27312,2.27327,56400000.0
2006-03-21 17:23:00,2.27365,2.27449,2.27365,2.27449,39400000.0
2006-03-21 17:24:00,2.27433,2.27472,2.27433,2.27472,41800000.0
2006-03-21 17:25:00,2.27457,2.27482,2.27439,2.27439,44300000.0
2006-03-21 17:26:00,2.27411,2.2743,2.27404,2.2743,25100000.0
2006-03-21 17:27:00,2.27405,2.27405,2.27336,2.2734,16600000.0
2006-03-21 17:28:00,2.27344,2.27348,2.27321,2.27331,22600000.0
2006-03-21 17:29:00,2.27321,2.27321,2.27291,2.27312,42100000.0
2006-03-21 17:30:00,2.27279,2.27279,2.27246,2.27255,54300000.0
2006-03-21 17:31:00,2.27277,2.27297,2.27259,2.2727,27000000.0
2006-03-21 17:32:00,2.27272,2.27288,2.27264,2.27281,46900000.0
2006-03-21 17:33:00,2.27274,2.27293,2.27272,2.27288,48700000.0
2006-03-21 17:34:00,2.27262,2.27262,2.27232,2.27232,34100000.0
2006-03-21 17:35:00,2.27247,2.27296,2.27247,2.27296,39100000.0
2006-03-21 17:36:00,2.27298,2.27329,2.27298,2.27322,25900000.0
2006-03-21 17:37:00,2.27303,2.27325,2.27298,2.27304,30700000.0
2006-03-21 17:38:00,2.27294,2.27316,2.27294,2.27312,31200000.0
2006-03-21 17:39:00,2.27304,2.27346,2.27304,2.27321,37100000.0
2006-03-21 17:40:00,2.27328,2.27335,2.27302,2.27302,27200000.0
2006-03-21 17:41:00,2.27312,2.27338,2.27312,2.27323,28300000.0
2006-03-21 17:42:00,2.27317,2.27326,2.2731,2.27311,18000000.0
2006-03-21 17:43:00,2.27317,2.27323,2.27299,2.27304,41900000.0
2006-03-21 17:44:00,2.27311,2.27329,2.27295,2.27317,46600000.0
2006-03-21 17:45:00,2.27325,2.27354,2.27316,2.27351,25500000.0
2006-03-21 17:46:00,2.27351,2.27369,2.2733,2.27342,46200001.0
2006-03-21 17:47:00,2.27324,2.27366,2.27324,2.27366,24700000.0
2006-03-21 17:48:00,2.27349,2.27356,2.27333,2.27345,19600000.0
2006-03-21 17:49:00,2.27357,2.27373,2.27327,2.27327,39200000.0
2006-03-21 17:50:00,2.27325,2.27351,2.27314,2.27351,36400000.0
2006-03-21 17:51:00,2.27365,2.2739,2.27365,2.27382,27100000.0
2006-03-21 17:52:00,2.2737,2.27419,2.2737,2.27419,26300000.0
2006-03-21 17:53:00,2.27429,2.27468,2.27429,2.27468,34000000.0
2006-03-21 17:54:00,2.2748,2.27515,2.2748,2.27487,28600000.0
2006-03-21 17:55:00,2.27478,2.27506,2.27478,2.27492,61000000.0
2006-03-21 17:56:00,2.2751,2.2751,2.27423,2.27423,42300000.0
2006-03-21 17:57:00,2.27411,2.27446,2.27405,2.27409,29400000.0
2006-03-21 17:58:00,2.27399,2.27408,2.27383,2.27383,20900000.0
2006-03-21 17:59:00,2.274,2.27467,2.27396,2.27467,33000000.0
2006-03-21 18:00:00,2.27494,2.27514,2.27457,2.27457,42300000.0
2006-03-21 18:01:00,2.27447,2.27469,2.27417,2.27443,344800000.0
2006-03-21 18:02:00,2.27462,2.27473,2.27427,2.27449,326300000.0
2006-03-21 18:03:00,2.2746,2.27495,2.27447,2.27462,435000000.0
2006-03-21 18:04:00,2.27473,2.27521,2.27473,2.27504,376599999.0
2006-03-21 18:05:00,2.27513,2.27513,2.27477,2.27477,208300000.0
2006-03-21 18:06:00,2.27473,2.2748,2.27432,2.27453,413700000.0
2006-03-21 18:07:00,2.27453,2.27487,2.27441,2.27487,443000000.0
2006-03-21 18:08:00,2.27477,2.27482,2.27428,2.27428,437900000.0
2006-03-21 18:09:00,2.27426,2.27474,2.27422,2.2745,310700000.0
2006-03-21 18:10:00,2.27453,2.27454,2.27402,2.27424,305000000.0
2006-03-21 18:11:00,2.27409,2.27409,2.2737,2.27387,208000000.0
2006-03-21 18:12:00,2.2738,2.27399,2.27367,2.27396,224400000.0
2006-03-21 18:13:00,2.27384,2.27425,2.27381,2.2741,161000000.0
2006-03-21 18:14:00,2.27419,2.27429,2.27363,2.27363,320499999.0
2006-03-21 18:15:00,2.27357,2.27402,2.27357,2.27383,337300000.0
2006-03-21 18:16:00,2.27398,2.27398,2.27349,2.27356,339199999.0
2006-03-21 18:17:00,2.27371,2.27404,2.27354,2.27383,241600000.0
2006-03-21 18:18:00,2.2741,2.2741,2.27373,2.2738,178000000.0
2006-03-21 18:19:00,2.27372,2.27404,2.27363,2.27365,271900000.0
2006-03-21 18:20:00,2.27356,2.27368,2.27317,2.27334,166700000.0
2006-03-21 18:21:00,2.27328,2.27343,2.2731,2.27339,231200000.0
2006-03-21 18:22:00,2.27352,2.27414,2.27352,2.27397,203400000.0
2006-03-21 18:23:00,2.27393,2.27406,2.27357,2.27401,345100000.0
2006-03-21 18:24:00,2.27407,2.27449,2.27407,2.27417,334600000.0
2006-03-21 18:25:00,2.27414,2.27429,2.27403,2.27407,283000000.0
2006-03-21 18:26:00,2.27407,2.27454,2.27407,2.27447,368300001.0
2006-03-21 18:27:00,2.27448,2.2748,2.27443,2.27473,287900000.0
2006-03-21 18:28:00,2.27479,2.27505,2.27479,2.27479,231100001.0
2006-03-21 18:29:00,2.27463,2.27475,2.27435,2.2744,230200000.0
2006-03-21 18:30:00,2.27438,2.27463,2.27438,2.2745,253100000.0
2006-03-21 18:31:00,2.2747,2.27506,2.2747,2.27496,185200000.0
2006-03-21 18:32:00,2.27493,2.27514,2.27481,2.27485,150400000.0
2006-03-21 18:33:00,2.27488,2.27504,2.2747,2.27498,234400000.0
2006-03-21 18:34:00,2.27504,2.27506,2.27474,2.27484,346200000.0
2006-03-21 18:35:00,2.27485,2.2749,2.2747,2.27485,166500000.0
2006-03-21 18:36:00,2.27489,2.27506,2.27482,2.27482,104500000.0
2006-03-21 18:37:00,2.27479,2.27479,2.27458,2.27458,93000000.0
2006-03-21 18:38:00,2.27465,2.27498,2.27458,2.27485,68500000.0
2006-03-21 18:39:00,2.27483,2.27501,2.27467,2.27467,190100000.0
2006-03-21 18:40:00,2.27484,2.27508,2.27474,2.27476,222600000.0
2006-03-21 18:41:00,2.27477,2.27505,2.27464,2.27483,155600000.0
2006-03-21 18:42:00,2.27503,2.27534,2.27503,2.27512,104100000.0
2006-03-21 18:43:00,2.27504,2.27517,2.27467,2.27478,46700000.0
2006-03-21 18:44:00,2.27517,2.27616,2.27517,2.27589,136700001.0
2006-03-21 18:45:00,2.27606,2.27645,2.27601,2.27645,63800000.0
2006-03-21 18:46:00,2.27646,2.27646,2.27605,2.27605,83599998.0
2006-03-21 18:47:00,2.27612,2.27659,2.27612,2.27659,52400000.0
2006-03-21 18:48:00,2.27642,2.27642,2.27586,2.27586,100200000.0
2006-03-21 18:49:00,2.27598,2.27602,2.27577,2.27602,27600000.0
2006-03-21 18:50:00,2.27591,2.27591,2.27554,2.27562,30700000.0
2006-03-21 18:51:00,2.27555,2.27575,2.27524,2.27528,149600001.0
2006-03-21 18:52:00,2.27515,2.27542,2.2751,2.27532,187200000.0
2006-03-21 18:53:00,2.27542,2.27566,2.2753,2.27562,105100000.0
2006-03-21 18:54:00,2.27553,2.27577,2.27465,2.27465,205000000.0
2006-03-21 18:55:00,2.27437,2.27443,2.27381,2.27383,180600000.0
2006-03-21 18:56:00,2.2739,2.27423,2.2739,2.27411,33500000.0
2006-03-21 18:57:00,2.27417,2.27432,2.27387,2.27432,82600000.0
2006-03-21 18:58:00,2.27454,2.27495,2.27442,2.27464,214800000.0
2006-03-21 18:59:00,2.27467,2.27552,2.27467,2.27552,214900000.0
2006-03-21 19:00:00,2.27563,2.27563,2.27518,2.27553,59100000.0
2006-03-21 19:01:00,2.27535,2.27535,2.27503,2.27504,29300000.0
2006-03-21 19:02:00,2.2751,2.27536,2.27497,2.27536,244200000.0
2006-03-21 19:03:00,2.27541,2.27561,2.2751,2.27521,89300000.0
2006-03-21 19:04:00,2.27537,2.27537,2.27503,2.27528,34300000.0
2006-03-21 19:05:00,2.27521,2.27521,2.27485,2.27507,36600000.0
2006-03-21 19:06:00,2.27508,2.27538,2.27507,2.27509,246200000.0
2006-03-21 19:07:00,2.27494,2.27507,2.27484,2.27496,108800000.0
2006-03-21 19:08:00,2.2751,2.2751,2.27457,2.27476,200100000.0
2006-03-21 19:09:00,2.27478,2.27495,2.27464,2.27471,156000000.0
2006-03-21 19:10:00,2.27472,2.27489,2.27464,2.27486,87300000.0
2006-03-21 19:11:00,2.27485,2.27488,2.27453,2.27469,56300000.0
2006-03-21 19:12:00,2.27476,2.27489,2.2747,2.27475,48900001.0
2006-03-21 19:13:00,2.27458,2.27466,2.27426,2.27436,137400000.0
2006-03-21 19:14:00,2.2745,2.27505,2.2745,2.27503,125000000.0
2006-03-21 19:15:00,2.27492,2.27506,2.27465,2.2748,110000000.0
2006-03-21 19:16:00,2.27474,2.27475,2.2746,2.27472,31400000.0
2006-03-21 19:17:00,2.27476,2.27477,2.2745,2.2745,87299999.0
2006-03-21 19:18:00,2.27445,2.27461,2.27442,2.27449,103500000.0
2006-03-21 19:19:00,2.27448,2.27451,2.27427,2.27427,82900000.0
2006-03-21 19:20:00,2.27441,2.27456,2.2741,2.27454,137700000.0
2006-03-21 19:21:00,2.27458,2.27508,2.27457,2.27508,97700000.0
2006-03-21 19:22:00,2.27515,2.27542,2.27491,2.27538,76600000.0
2006-03-21 19:23:00,2.27534,2.27542,2.2752,2.2752,145600000.0
2006-03-21 19:24:00,2.2753,2.27537,2.2751,2.27535,103200001.0
2006-03-21 19:25:00,2.27528,2.27547,2.27507,2.27529,91800000.0
2006-03-21 19:26:00,2.27531,2.2754,2.27506,2.27506,158600000.0
2006-03-21 19:27:00,2.27494,2.27506,2.27483,2.27483,144700000.0
2006-03-21 19:28:00,2.2748,2.27508,2.27469,2.27469,71400000.0
2006-03-21 19:29:00,2.27459,2.27467,2.27442,2.27458,125100001.0
2006-03-21 19:30:00,2.27469,2.27493,2.27466,2.27474,175800000.0
2006-03-21 19:31:00,2.27452,2.27463,2.27442,2.27459,65200000.0
2006-03-21 19:32:00,2.27458,2.27467,2.27437,2.27457,141400000.0
2006-03-21 19:33:00,2.27458,2.27471,2.27449,2.27456,43700000.0
2006-03-21 19:34:00,2.27452,2.27452,2.27358,2.27375,116300000.0
2006-03-21 19:35:00,2.27375,2.27409,2.27366,2.2737,137000000.0
2006-03-21 19:36:00,2.27365,2.27377,2.27342,2.27354,111400000.0
2006-03-21 19:37:00,2.27365,2.27368,2.27339,2.27368,32600000.0
2006-03-21 19:38:00,2.27356,2.2736,2.27331,2.2736,20800000.0
2006-03-21 19:39:00,2.27355,2.27391,2.27342,2.2738,73600000.0
2006-03-21 19:40:00,2.27386,2.27394,2.2737,2.27379,123200000.0
2006-03-21 19:41:00,2.27373,2.27374,2.27355,2.27369,100100001.0
2006-03-21 19:42:00,2.27383,2.274,2.27375,2.2738,74400000.0
2006-03-21 19:43:00,2.27376,2.27424,2.27376,2.27405,26100000.0
2006-03-21 19:44:00,2.27392,2.27392,2.27352,2.27367,78300000.0
2006-03-21 19:45:00,2.27371,2.27392,2.27368,2.27368,41400000.0
2006-03-21 19:46:00,2.27377,2.27377,2.27329,2.2735,96500000.0
2006-03-21 19:47:00,2.27357,2.27361,2.27339,2.27352,28000000.0
2006-03-21 19:48:00,2.2735,2.2736,2.27327,2.27353,84100000.0
2006-03-21 19:49:00,2.27371,2.27385,2.27347,2.27382,146600000.0
2006-03-21 19:50:00,2.27392,2.27419,2.27383,2.27383,84800001.0
2006-03-21 19:51:00,2.27378,2.27395,2.27374,2.2738,82000000.0
2006-03-21 19:52:00,2.27378,2.27402,2.27378,2.27402,69500000.0
2006-03-21 19:53:00,2.27395,2.27395,2.27383,2.27383,42300000.0
2006-03-21 19:54:00,2.27394,2.27394,2.27362,2.27365,73200000.0
2006-03-21 19:55:00,2.27349,2.27362,2.27347,2.27357,20800000.0
2006-03-21 19:56:00,2.27371,2.27394,2.27356,2.27381,61700000.0
2006-03-21 19:57:00,2.27392,2.27422,2.27392,2.27406,121200000.0
2006-03-21 19:58:00,2.27408,2.27427,2.27405,2.27407,108400000.0
2006-03-21 19:59:00,2.27401,2.27416,2.27384,2.27393,152300000.0
2006-03-21 20:00:00,2.27386,2.27407,2.27368,2.27368,81200000.0
2006-03-21 20:01:00,2.27358,2.27374,2.27332,2.27357,90499999.0
2006-03-21 20:02:00,2.27344,2.27382,2.27344,2.27366,63300001.0
2006-03-21 20:03:00,2.27381,2.27393,2.27364,2.27375,35200000.0
2006-03-21 20:04:00,2.27375,2.27391,2.27375,2.27391,17600000.0
2006-03-21 20:05:00,2.27389,2.27389,2.27372,2.27372,44100000.0
2006-03-21 20:06:00,2.2736,2.27369,2.27338,2.2736,39500000.0
2006-03-21 20:07:00,2.27367,2.27376,2.27336,2.27338,59900000.0
2006-03-21 20:08:00,2.27341,2.27369,2.27341,2.27354,84400000.0
2006-03-21 20:09:00,2.27364,2.27368,2.27353,2.27355,29400000.0
2006-03-21 20:10:00,2.27373,2.27375,2.27355,2.27358,43500000.0
2006-03-21 20:11:00,2.27348,2.27361,2.27346,2.27353,63500000.0
2006-03-21 20:12:00,2.27346,2.27363,2.27324,2.27345,148300000.0
2006-03-21 20:13:00,2.27339,2.2736,2.27332,2.27353,182500000.0
2006-03-21 20:14:00,2.27347,2.27357,2.27334,2.27335,88300000.0
2006-03-21 20:15:00,2.27342,2.27361,2.27333,2.27352,208000000.0
2006-03-21 20:16:00,2.27352,2.27367,2.27337,2.27353,157700000.0
2006-03-21 20:17:00,2.27361,2.27378,2.2735,2.2735,23500000.0
2006-03-21 20:18:00,2.27358,2.27369,2.27353,2.27355,59100000.0
2006-03-21 20:19:00,2.27355,2.27383,2.27352,2.27372,160800000.0
2006-03-21 20:20:00,2.27379,2.2739,2.27361,2.27368,221799999.0
2006-03-21 20:21:00,2.27366,2.2738,2.27366,2.27373,74199999.0
2006-03-21 20:22:00,2.27377,2.27387,2.27372,2.27372,96400000.0
2006-03-21 20:23:00,2.27368,2.27387,2.27365,2.27387,185800000.0
2006-03-21 20:24:00,2.27378,2.27378,2.27358,2.2737,50900000.0
2006-03-21 20:25:00,2.27363,2.27367,2.27355,2.27355,168200000.0
2006-03-21 20:26:00,2.27359,2.27369,2.27333,2.27359,171000000.0
2006-03-21 20:27:00,2.27357,2.27387,2.27357,2.27387,126800000.0
2006-03-21 20:28:00,2.27374,2.27374,2.27334,2.27335,231100000.0
2006-03-21 20:29:00,2.2734,2.2734,2.27303,2.27303,161300000.0
2006-03-21 20:30:00,2.27302,2.27362,2.27302,2.27345,344800000.0
2006-03-21 20:31:00,2.27342,2.2737,2.27331,2.27336,202300000.0
2006-03-21 20:32:00,2.27334,2.27334,2.27296,2.27316,389500000.0
2006-03-21 20:33:00,2.273,2.27331,2.27289,2.27314,82400000.0
2006-03-21 20:34:00,2.27319,2.27335,2.27313,2.27327,83200000.0
2006-03-21 20:35:00,2.27342,2.27353,2.27321,2.27353,70100000.0
2006-03-21 20:36:00,2.2736,2.2738,2.27356,2.2737,61600000.0
2006-03-21 20:37:00,2.27359,2.27371,2.27339,2.27346,107600000.0
2006-03-21 20:38:00,2.27356,2.2739,2.27356,2.27366,185299999.0
2006-03-21 20:39:00,2.27368,2.27377,2.27353,2.27366,153900000.0
2006-03-21 20:40:00,2.27371,2.2738,2.27355,2.27355,183000000.0
2006-03-21 20:41:00,2.27357,2.27358,2.27347,2.27352,122500000.0
2006-03-21 20:42:00,2.27355,2.27373,2.27337,2.27355,73800000.0
2006-03-21 20:43:00,2.27369,2.27385,2.27365,2.2737,101100000.0
2006-03-21 20:44:00,2.27375,2.27391,2.27367,2.27375,154300000.0
2006-03-21 20:45:00,2.27376,2.2738,2.27362,2.27369,74300000.0
2006-03-21 20:46:00,2.27368,2.27389,2.27366,2.2738,20800000.0
2006-03-21 20:47:00,2.27373,2.27373,2.27329,2.27365,133000000.0
2006-03-21 20:48:00,2.27369,2.274,2.27363,2.27374,197300000.0
2006-03-21 20:49:00,2.27375,2.27396,2.27373,2.27381,129500000.0
2006-03-21 20:50:00,2.27378,2.27399,2.27369,2.27373,133200000.0
2006-03-21 20:51:00,2.27373,2.27383,2.27358,2.27372,116700000.0
2006-03-21 20:52:00,2.27371,2.27418,2.27308,2.27388,176400000.0
2006-03-21 20:53:00,2.27402,2.27432,2.27395,2.27405,189200000.0
2006-03-21 20:54:00,2.27403,2.27403,2.27378,2.27387,164500000.0
2006-03-21 20:55:00,2.27378,2.27378,2.27366,2.27366,26100000.0
2006-03-21 20:56:00,2.27363,2.2738,2.27347,2.2735,240800000.0
2006-03-21 20:57:00,2.27349,2.27357,2.27287,2.27357,277300000.0
2006-03-21 20:58:00,2.2737,2.2737,2.27282,2.27327,215500000.0
2006-03-21 20:59:00,2.27332,2.27347,2.27265,2.2734,229600000.0
2006-03-21 21:00:00,2.27346,2.27349,2.2732,2.2732,212100000.0
2006-03-21 21:01:00,2.27318,2.27334,2.27215,2.27306,325800000.0
2006-03-21 21:02:00,2.27318,2.27329,2.27218,2.27323,105200000.0
2006-03-21 21:03:00,2.27321,2.27364,2.27234,2.27364,94900000.0
2006-03-21 21:04:00,2.27375,2.27382,2.27365,2.27369,53400000.0
2006-03-21 21:05:00,2.27362,2.27369,2.27264,2.27348,55200000.0
2006-03-21 21:06:00,2.27365,2.27375,2.27354,2.27372,62400000.0
2006-03-21 21:07:00,2.27371,2.27374,2.27354,2.27363,41800000.0
2006-03-21 21:08:00,2.27367,2.27379,2.27367,2.27373,37699999.0
2006-03-21 21:09:00,2.27366,2.27366,2.2733,2.27331,41800000.0
2006-03-21 21:10:00,2.27332,2.27332,2.27325,2.27327,89100000.0
2006-03-21 21:11:00,2.27325,2.27336,2.27303,2.27313,111100000.0
2006-03-21 21:12:00,2.2732,2.2733,2.27313,2.27329,31000000.0
2006-03-21 21:13:00,2.27313,2.27313,2.27207,2.27207,158100000.0
2006-03-21 21:14:00,2.2723,2.27314,2.2722,2.27314,117800000.0
2006-03-21 21:15:00,2.27324,2.27334,2.27278,2.27278,167700000.0
2006-03-21 21:16:00,2.27282,2.27305,2.27277,2.27305,110899999.0
2006-03-21 21:17:00,2.273,2.27312,2.27204,2.27294,141400000.0
2006-03-21 21:18:00,2.27291,2.2731,2.27233,2.2731,99100000.0
2006-03-21 21:19:00,2.27317,2.27321,2.27303,2.2731,93600000.0
2006-03-21 21:20:00,2.27302,2.27302,2.27234,2.27289,235800000.0
2006-03-21 21:21:00,2.27286,2.27297,2.27247,2.27264,290100002.0
2006-03-21 21:22:00,2.27277,2.27312,2.27239,2.27312,173300000.0
2006-03-21 21:23:00,2.27336,2.27348,2.2731,2.27338,146600000.0
2006-03-21 21:24:00,2.27336,2.27336,2.27241,2.27309,96399999.0
2006-03-21 21:25:00,2.27316,2.2734,2.27316,2.2734,42200000.0
2006-03-21 21:26:00,2.27352,2.27352,2.27323,2.27342,37500000.0
2006-03-21 21:27:00,2.27353,2.2736,2.2734,2.27344,87500000.0
2006-03-21 21:28:00,2.27347,2.27353,2.27329,2.27329,121400000.0
2006-03-21 21:29:00,2.27329,2.27364,2.27277,2.27341,74199999.0
2006-03-21 21:30:00,2.27374,2.27374,2.27326,2.27327,22400000.0
2006-03-21 21:31:00,2.2732,2.2733,2.27315,2.27315,23200000.0
2006-03-21 21:32:00,2.27325,2.27338,2.27302,2.2733,161000000.0
2006-03-21 21:33:00,2.27308,2.27308,2.27206,2.27206,69700000.0
2006-03-21 21:34:00,2.27208,2.27311,2.272,2.27272,132600000.0
2006-03-21 21:35:00,2.27278,2.27278,2.27212,2.27266,34100000.0
2006-03-21 21:36:00,2.27282,2.27288,2.2728,2.27284,36100000.0
2006-03-21 21:37:00,2.2728,2.27303,2.2728,2.27301,64800000.0
2006-03-21 21:38:00,2.27281,2.27311,2.27212,2.27311,96500000.0
2006-03-21 21:39:00,2.27321,2.27331,2.27305,2.27307,30900000.0
2006-03-21 21:40:00,2.27325,2.27325,2.27313,2.27323,29100000.0
2006-03-21 21:41:00,2.27312,2.27318,2.273,2.27315,36200000.0
2006-03-21 21:42:00,2.27319,2.27352,2.27315,2.2735,101100000.0
2006-03-21 21:43:00,2.2735,2.27373,2.27343,2.27343,89000000.0
2006-03-21 21:44:00,2.27335,2.27335,2.27249,2.27325,92300000.0
2006-03-21 21:45:00,2.27328,2.27338,2.27213,2.27308,104600000.0
2006-03-21 21:46:00,2.27337,2.27353,2.27331,2.27334,82100000.0
2006-03-21 21:47:00,2.27333,2.27375,2.27333,2.27353,125200000.0
2006-03-21 21:48:00,2.27355,2.27388,2.27355,2.27379,32000000.0
2006-03-21 21:49:00,2.27383,2.27384,2.27367,2.27378,124400000.0
2006-03-21 21:50:00,2.2735,2.27375,2.27282,2.27375,31800000.0
2006-03-21 21:51:00,2.2738,2.274,2.27377,2.27377,31400000.0
2006-03-21 21:52:00,2.27354,2.27359,2.27246,2.27349,137700000.0
2006-03-21 21:53:00,2.27373,2.27388,2.27364,2.27364,54200000.0
2006-03-21 21:54:00,2.27362,2.27369,2.27332,2.27338,22900000.0
2006-03-21 21:55:00,2.27346,2.27353,2.27336,2.27341,86600000.0
2006-03-21 21:56:00,2.27325,2.27329,2.27193,2.27193,61000000.0
2006-03-21 21:57:00,2.27211,2.27257,2.27181,2.27181,35600000.0
2006-03-21 21:58:00,2.27266,2.27327,2.27229,2.27327,30000000.0
2006-03-21 21:59:00,2.27312,2.27312,2.27188,2.27269,139600000.0
2006-03-21 22:00:00,2.2726,2.27272,2.27167,2.27266,83500000.0
2006-03-21 22:01:00,2.27292,2.27292,2.27239,2.27266,35900000.0
2006-03-21 22:02:00,2.27292,2.27302,2.27271,2.27271,169400000.0
2006-03-21 22:03:00,2.27247,2.27276,2.27209,2.27276,24600000.0
2006-03-21 22:04:00,2.27282,2.27293,2.27278,2.27283,92300000.0
2006-03-21 22:05:00,2.27281,2.2729,2.27268,2.27283,50100000.0
2006-03-21 22:06:00,2.27287,2.27297,2.27279,2.27297,29600000.0
2006-03-21 22:07:00,2.27307,2.27313,2.27302,2.27302,46100000.0
2006-03-21 22:08:00,2.27301,2.27307,2.27295,2.27295,53100000.0
2006-03-21 22:09:00,2.27295,2.27313,2.27292,2.273,46900000.0
2006-03-21 22:10:00,2.2731,2.27315,2.27305,2.27312,29600000.0
2006-03-21 22:11:00,2.27314,2.27318,2.2729,2.2729,21800000.0
2006-03-21 22:12:00,2.27282,2.27283,2.27203,2.2728,88400000.0
2006-03-21 22:13:00,2.2729,2.27291,2.27282,2.2729,29300000.0
2006-03-21 22:14:00,2.2727,2.27301,2.27251,2.27283,33400000.0
2006-03-21 22:15:00,2.27263,2.27287,2.27217,2.27256,106200000.0
2006-03-21 22:16:00,2.27252,2.27288,2.27212,2.27272,101000000.0
2006-03-21 22:17:00,2.2729,2.2729,2.27283,2.27283,8200000.0
2006-03-21 22:18:00,2.27287,2.27289,2.27284,2.27284,28500000.0
2006-03-21 22:19:00,2.27287,2.27288,2.27235,2.27282,31300000.0
2006-03-21 22:20:00,2.27297,2.27307,2.27245,2.27284,33200000.0
2006-03-21 22:21:00,2.27294,2.27294,2.27225,2.27282,36200000.0
2006-03-21 22:22:00,2.27297,2.2732,2.27296,2.273,108700000.0
2006-03-21 22:23:00,2.27293,2.27305,2.27283,2.27302,55000000.0
2006-03-21 22:24:00,2.27315,2.27332,2.27301,2.27308,34000000.0
2006-03-21 22:25:00,2.27297,2.27303,2.27296,2.27296,59400000.0
2006-03-21 22:26:00,2.27298,2.27298,2.27292,2.27293,17200000.0
2006-03-21 22:27:00,2.27305,2.27334,2.27305,2.27312,26500000.0
2006-03-21 22:28:00,2.27316,2.2732,2.27302,2.2732,40500000.0
2006-03-21 22:29:00,2.27313,2.27335,2.27227,2.27227,168100000.0
2006-03-21 22:30:00,2.27222,2.2735,2.27222,2.27322,117800000.0
2006-03-21 22:31:00,2.27341,2.27345,2.27338,2.27338,44199999.0
2006-03-21 22:32:00,2.27336,2.27336,2.27305,2.27305,40500000.0
2006-03-21 22:33:00,2.27312,2.27325,2.273,2.27303,41200000.0
2006-03-21 22:34:00,2.27301,2.27317,2.27295,2.273,89800000.0
2006-03-21 22:35:00,2.27278,2.27319,2.2724,2.27319,36200000.0
2006-03-21 22:36:00,2.27322,2.2733,2.27307,2.2733,27600000.0
2006-03-21 22:37:00,2.2734,2.27364,2.2734,2.27359,32600000.0
2006-03-21 22:38:00,2.2737,2.27373,2.27355,2.27355,80599999.0
2006-03-21 22:39:00,2.27331,2.27331,2.27321,2.27321,12000000.0
2006-03-21 22:40:00,2.27314,2.27353,2.27314,2.27341,45000000.0
2006-03-21 22:41:00,2.27333,2.27336,2.27319,2.27322,61900000.0
2006-03-21 22:42:00,2.27319,2.2734,2.27316,2.27331,43200000.0
2006-03-21 22:43:00,2.2733,2.27341,2.27317,2.27318,113800000.0
2006-03-21 22:44:00,2.27315,2.2733,2.2731,2.27325,83500000.0
2006-03-21 22:45:00,2.27318,2.27318,2.27291,2.27291,46200000.0
2006-03-21 22:46:00,2.27295,2.27304,2.27292,2.27299,69000000.0
2006-03-21 22:47:00,2.2731,2.2732,2.273,2.2732,45800000.0
2006-03-21 22:48:00,2.27312,2.27336,2.27264,2.27336,70300000.0
2006-03-21 22:49:00,2.27342,2.27344,2.27322,2.27338,57100000.0
2006-03-21 22:50:00,2.27309,2.27331,2.27281,2.27321,34600000.0
2006-03-21 22:51:00,2.27314,2.27331,2.27306,2.27316,97000000.0
2006-03-21 22:52:00,2.27314,2.27328,2.27314,2.27328,60600000.0
2006-03-21 22:53:00,2.27333,2.27362,2.27332,2.27339,21400000.0
2006-03-21 22:54:00,2.27341,2.27348,2.27341,2.27348,31700000.0
2006-03-21 22:55:00,2.2734,2.27357,2.2734,2.27346,57700000.0
2006-03-21 22:56:00,2.27379,2.27379,2.27293,2.27373,48400000.0
2006-03-21 22:57:00,2.27357,2.27357,2.27276,2.27346,46899999.0
2006-03-21 22:58:00,2.27338,2.27368,2.27338,2.27357,27900000.0
2006-03-21 22:59:00,2.27357,2.27366,2.27348,2.27366,45500000.0
2006-03-21 23:00:00,2.27363,2.27387,2.27363,2.2737,26200000.0
2006-03-21 23:01:00,2.27385,2.27392,2.27279,2.27354,43200000.0
2006-03-21 23:02:00,2.27379,2.27379,2.27285,2.27344,24800000.0
2006-03-21 23:03:00,2.27373,2.27373,2.27347,2.27356,33900000.0
2006-03-21 23:04:00,2.27361,2.27361,2.27336,2.27358,18100000.0
2006-03-21 23:05:00,2.27362,2.27376,2.27341,2.27361,59400000.0
2006-03-21 23:06:00,2.2736,2.27366,2.2735,2.27362,41100000.0
2006-03-21 23:07:00,2.27354,2.27364,2.2734,2.27364,47600000.0
2006-03-21 23:08:00,2.27383,2.27383,2.27365,2.27379,54900000.0
2006-03-21 23:09:00,2.27387,2.27393,2.27379,2.27393,23000000.0
2006-03-21 23:10:00,2.27386,2.27404,2.27383,2.27383,21800000.0
2006-03-21 23:11:00,2.27379,2.27379,2.27356,2.27356,25700000.0
2006-03-21 23:12:00,2.27352,2.27361,2.27347,2.27351,33000000.0
2006-03-21 23:13:00,2.27283,2.27376,2.2728,2.27376,23200000.0
2006-03-21 23:14:00,2.27386,2.274,2.27384,2.27384,29500000.0
2006-03-21 23:15:00,2.27388,2.27388,2.27382,2.27382,27800000.0
2006-03-21 23:16:00,2.27383,2.27383,2.27372,2.27372,9600000.0
2006-03-21 23:17:00,2.27369,2.27384,2.27369,2.27381,22000000.0
2006-03-21 23:18:00,2.27381,2.27381,2.27311,2.27339,25600000.0
2006-03-21 23:19:00,2.27369,2.27377,2.27349,2.27371,24400000.0
2006-03-21 23:20:00,2.27367,2.27367,2.27343,2.27351,34400000.0
2006-03-21 23:21:00,2.27351,2.27356,2.27337,2.27352,40200000.0
2006-03-21 23:22:00,2.27367,2.27367,2.27347,2.2735,39800000.0
2006-03-21 23:23:00,2.27331,2.2736,2.27304,2.27357,26700000.0
2006-03-21 23:24:00,2.27343,2.27355,2.27299,2.2735,44000000.0
2006-03-21 23:25:00,2.2736,2.27364,2.27344,2.27352,51800000.0
2006-03-21 23:26:00,2.27356,2.27356,2.27354,2.27354,15700000.0
2006-03-21 23:27:00,2.27345,2.27365,2.27293,2.2732,55700000.0
2006-03-21 23:28:00,2.27348,2.27355,2.27341,2.27343,23200000.0
2006-03-21 23:29:00,2.27338,2.27358,2.27338,2.27341,63400000.0
2006-03-21 23:30:00,2.27328,2.27353,2.27328,2.27345,27900000.0
2006-03-21 23:31:00,2.27321,2.27337,2.27285,2.27337,23000000.0
2006-03-21 23:32:00,2.27366,2.27366,2.27339,2.27362,48300000.0
2006-03-21 23:33:00,2.27357,2.27374,2.27355,2.27358,64400000.0
2006-03-21 23:34:00,2.27369,2.27369,2.27285,2.27353,50800000.0
2006-03-21 23:35:00,2.27369,2.27395,2.27369,2.27386,49200000.0
2006-03-21 23:36:00,2.27379,2.27379,2.27378,2.27378,6400000.0
2006-03-21 23:37:00,2.27352,2.2737,2.27352,2.27367,12900000.0
2006-03-21 23:38:00,2.27378,2.27386,2.27348,2.27354,17500000.0
2006-03-21 23:39:00,2.27339,2.27339,2.27269,2.27308,42000000.0
2006-03-21 23:40:00,2.2732,2.27325,2.2732,2.27325,10800000.0
2006-03-21 23:41:00,2.27337,2.27337,2.27322,2.27328,28300000.0
2006-03-21 23:42:00,2.27341,2.27341,2.27324,2.27331,40500000.0
2006-03-21 23:43:00,2.27337,2.2734,2.27279,2.27297,48100000.0
2006-03-21 23:44:00,2.27328,2.27328,2.27305,2.27305,38300000.0
2006-03-21 23:45:00,2.27299,2.27324,2.27299,2.27318,29800000.0
2006-03-21 23:46:00,2.27336,2.27371,2.27336,2.27361,36500000.0
2006-03-21 23:47:00,2.27342,2.27344,2.27316,2.27341,28800000.0
2006-03-21 23:48:00,2.27328,2.27342,2.27328,2.27342,20900000.0
2006-03-21 23:49:00,2.27337,2.27362,2.27337,2.27362,21400000.0
2006-03-21 23:50:00,2.27382,2.27382,2.2736,2.27364,39600000.0
2006-03-21 23:51:00,2.27372,2.2738,2.27358,2.27358,54000000.0
2006-03-21 23:52:00,2.27357,2.27366,2.27354,2.27354,23200000.0
2006-03-21 23:53:00,2.27337,2.27362,2.27331,2.27351,25800000.0
2006-03-21 23:54:00,2.27369,2.27373,2.27344,2.2736,26900000.0
2006-03-21 23:55:00,2.27337,2.27359,2.27304,2.2733,30500000.0
2006-03-21 23:56:00,2.2735,2.27368,2.27337,2.27337,46600000.0
2006-03-21 23:57:00,2.27338,2.27352,2.27317,2.27337,56800000.0
2006-03-21 23:58:00,2.27335,2.27338,2.27315,2.2733,26500000.0
2006-03-21 23:59:00,2.27338,2.2735,2.27332,2.2735,41700000.0
2006-03-22 00:00:00,2.27362,2.27372,2.27311,2.27356,49500000.0
2006-03-22 00:01:00,2.27357,2.27374,2.27288,2.27288,34600000.0
2006-03-22 00:02:00,2.27291,2.27324,2.27277,2.27278,41500000.0
2006-03-22 00:03:00,2.27275,2.27337,2.27273,2.27296,24200000.0
2006-03-22 00:04:00,2.273,2.27363,2.27287,2.27295,56100000.0
2006-03-22 00:05:00,2.27265,2.27303,2.27263,2.27292,39600000.0
2006-03-22 00:06:00,2.27293,2.27346,2.27268,2.27301,51400000.0
2006-03-22 00:07:00,2.27285,2.273,2.2725,2.27255,26900000.0
2006-03-22 00:08:00,2.2724,2.27281,2.27229,2.27233,36000000.0
2006-03-22 00:09:00,2.27265,2.27294,2.27227,2.27256,48300000.0
2006-03-22 00:10:00,2.27243,2.27316,2.27242,2.27262,36600000.0
2006-03-22 00:11:00,2.2728,2.27313,2.27236,2.27245,36800000.0
2006-03-22 00:12:00,2.27258,2.27305,2.2723,2.27257,39900000.0
2006-03-22 00:13:00,2.27292,2.2731,2.27249,2.27298,34700000.0
2006-03-22 00:14:00,2.2729,2.27346,2.27266,2.27309,28100000.0
2006-03-22 00:15:00,2.2729,2.27343,2.27275,2.27295,28500000.0
2006-03-22 00:16:00,2.2734,2.2735,2.27283,2.27333,35800000.0
2006-03-22 00:17:00,2.2734,2.27372,2.27288,2.27302,31600000.0
2006-03-22 00:18:00,2.27343,2.27352,2.27313,2.27348,31400000.0
2006-03-22 00:19:00,2.27317,2.27368,2.27293,2.27317,65500001.0
2006-03-22 00:20:00,2.2734,2.2736,2.27288,2.27293,53300000.0
2006-03-22 00:21:00,2.27312,2.27338,2.27282,2.27299,29400000.0
2006-03-22 00:22:00,2.27298,2.27301,2.27287,2.27291,53800000.0
2006-03-22 00:23:00,2.2729,2.273,2.2729,2.27295,40300000.0
2006-03-22 00:24:00,2.27385,2.27385,2.27281,2.27303,22100000.0
2006-03-22 00:25:00,2.27295,2.27333,2.27255,2.27265,19800000.0
2006-03-22 00:26:00,2.27261,2.27304,2.27241,2.27304,33800000.0
2006-03-22 00:27:00,2.27272,2.273,2.27224,2.27261,43100000.0
2006-03-22 00:28:00,2.27245,2.27328,2.2722,2.27242,48000000.0
2006-03-22 00:29:00,2.27275,2.27333,2.27243,2.2732,49600000.0
2006-03-22 00:30:00,2.2731,2.2731,2.27285,2.27285,9400000.0
2006-03-22 00:31:00,2.27253,2.27278,2.27253,2.27273,30500000.0
2006-03-22 00:32:00,2.27256,2.27293,2.27248,2.27259,43400000.0
2006-03-22 00:33:00,2.2725,2.27252,2.27245,2.27248,16500000.0
2006-03-22 00:34:00,2.27243,2.27268,2.27243,2.27244,29100000.0
2006-03-22 00:35:00,2.27242,2.27259,2.27229,2.27243,42200000.0
2006-03-22 00:36:00,2.2723,2.27253,2.27218,2.27249,29000000.0
2006-03-22 00:37:00,2.27274,2.27285,2.27274,2.27277,33700000.0
2006-03-22 00:38:00,2.27286,2.27286,2.27272,2.27282,41500000.0
2006-03-22 00:39:00,2.2728,2.27283,2.27241,2.27242,28600000.0
2006-03-22 00:40:00,2.27258,2.27258,2.27252,2.27252,15300000.0
2006-03-22 00:41:00,2.27287,2.27311,2.27285,2.27295,15400000.0
2006-03-22 00:42:00,2.27289,2.27319,2.27251,2.27306,27800000.0
2006-03-22 00:43:00,2.27335,2.27335,2.2731,2.2732,18300000.0
2006-03-22 00:44:00,2.27317,2.27336,2.27317,2.27336,27600000.0
2006-03-22 00:45:00,2.27333,2.27333,2.27272,2.27272,49900000.0
2006-03-22 00:46:00,2.27253,2.27298,2.27253,2.27266,34100000.0
2006-03-22 00:47:00,2.27264,2.27276,2.27241,2.27241,22800000.0
2006-03-22 00:48:00,2.2724,2.2724,2.27226,2.27237,31600000.0
2006-03-22 00:49:00,2.2724,2.27267,2.27225,2.27248,24800000.0
2006-03-22 00:50:00,2.27263,2.27285,2.2724,2.27242,19700000.0
2006-03-22 00:51:00,2.27256,2.27314,2.27256,2.27259,28000000.0
2006-03-22 00:52:00,2.27247,2.27299,2.27247,2.27285,36500000.0
2006-03-22 00:53:00,2.2727,2.27288,2.27264,2.27284,64500000.0
2006-03-22 00:54:00,2.27276,2.27293,2.2725,2.27293,15300000.0
2006-03-22 00:55:00,2.2726,2.2726,2.27212,2.27228,43500000.0
2006-03-22 00:56:00,2.27237,2.27254,2.27191,2.27191,33600000.0
2006-03-22 00:57:00,2.27216,2.27237,2.27174,2.27206,39200000.0
2006-03-22 00:58:00,2.2721,2.27241,2.2721,2.27215,11500000.0
2006-03-22 00:59:00,2.27196,2.27251,2.27192,2.2724,35700000.0
2006-03-22 01:00:00,2.27238,2.27244,2.27197,2.27221,66000001.0
2006-03-22 01:01:00,2.27218,2.2724,2.27183,2.2724,26000000.0
2006-03-22 01:02:00,2.27241,2.27259,2.27221,2.27238,30400000.0
2006-03-22 01:03:00,2.27219,2.27247,2.27182,2.27191,37900000.0
2006-03-22 01:04:00,2.2718,2.27186,2.27166,2.27176,34000000.0
2006-03-22 01:05:00,2.27161,2.27187,2.2715,2.2715,44000000.0
2006-03-22 01:06:00,2.27156,2.27182,2.2713,2.27156,39900000.0
2006-03-22 01:07:00,2.2714,2.27178,2.27111,2.27178,20400000.0
2006-03-22 01:08:00,2.27172,2.27172,2.27088,2.27088,21000000.0
2006-03-22 01:09:00,2.27081,2.27123,2.27081,2.27092,47799998.0
2006-03-22 01:10:00,2.27117,2.27158,2.27117,2.27148,50600000.0
2006-03-22 01:11:00,2.2716,2.27216,2.2716,2.2721,38800000.0
2006-03-22 01:12:00,2.27218,2.27237,2.27214,2.27223,39400000.0
2006-03-22 01:13:00,2.27187,2.27197,2.27159,2.27197,19100000.0
2006-03-22 01:14:00,2.27192,2.27193,2.27164,2.27172,23100000.0
2006-03-22 01:15:00,2.27177,2.27199,2.27167,2.27188,22400000.0
2006-03-22 01:16:00,2.27204,2.27207,2.27133,2.27166,37000000.0
2006-03-22 01:17:00,2.27178,2.27198,2.27165,2.27186,25300000.0
2006-03-22 01:18:00,2.27195,2.27215,2.27195,2.27215,15100000.0
2006-03-22 01:19:00,2.27215,2.27215,2.27215,2.27215,9400000.0
2006-03-22 01:20:00,2.27195,2.27232,2.27167,2.27232,40500000.0
2006-03-22 01:21:00,2.27232,2.27241,2.27172,2.27207,45000000.0
2006-03-22 01:22:00,2.27229,2.27244,2.27179,2.27244,41100000.0
2006-03-22 01:23:00,2.27223,2.27236,2.27172,2.27236,21100000.0
2006-03-22 01:24:00,2.27246,2.27246,2.27229,2.27229,13100000.0
2006-03-22 01:25:00,2.27213,2.27213,2.27198,2.27203,16600000.0
2006-03-22 01:26:00,2.27208,2.27226,2.27204,2.27226,32700000.0
2006-03-22 01:27:00,2.27242,2.27263,2.27229,2.2723,52400000.0
2006-03-22 01:28:00,2.27226,2.27247,2.27222,2.27222,21500000.0
2006-03-22 01:29:00,2.27221,2.27229,2.27215,2.27219,17200000.0
2006-03-22 01:30:00,2.27223,2.27243,2.27223,2.27238,38400000.0
2006-03-22 01:31:00,2.27232,2.27242,2.2723,2.27242,14500000.0
2006-03-22 01:32:00,2.27237,2.27237,2.27216,2.27224,22800000.0
2006-03-22 01:33:00,2.27218,2.27218,2.27195,2.27207,30700000.0
2006-03-22 01:34:00,2.27193,2.27193,2.27156,2.27175,38300000.0
2006-03-22 01:35:00,2.2719,2.2719,2.27167,2.27186,20300000.0
2006-03-22 01:36:00,2.27168,2.27207,2.2714,2.27207,31100000.0
2006-03-22 01:37:00,2.27198,2.2722,2.27197,2.27197,25500000.0
2006-03-22 01:38:00,2.2721,2.27215,2.27205,2.27215,26500000.0
2006-03-22 01:39:00,2.27212,2.27229,2.27211,2.27211,50000000.0
2006-03-22 01:40:00,2.27228,2.27228,2.27215,2.27215,10700000.0
2006-03-22 01:41:00,2.27229,2.27259,2.27227,2.27239,23600000.0
2006-03-22 01:42:00,2.27228,2.27248,2.27228,2.27237,35800000.0
2006-03-22 01:43:00,2.27223,2.2726,2.27222,2.27252,38500000.0
2006-03-22 01:44:00,2.27255,2.27255,2.27225,2.27225,12400000.0
2006-03-22 01:45:00,2.27213,2.27226,2.27211,2.27215,29100000.0
2006-03-22 01:46:00,2.27208,2.2723,2.27208,2.27215,26100000.0
2006-03-22 01:47:00,2.27211,2.27218,2.27211,2.27218,12100000.0
2006-03-22 01:48:00,2.27219,2.27219,2.27194,2.27207,45100000.0
2006-03-22 01:49:00,2.27212,2.27218,2.27206,2.27218,31300000.0
2006-03-22 01:50:00,2.27211,2.27225,2.27211,2.27225,39500000.0
2006-03-22 01:51:00,2.27235,2.27235,2.27215,2.27215,22400000.0
2006-03-22 01:52:00,2.2721,2.2723,2.2721,2.2722,52500000.0
2006-03-22 01:53:00,2.27217,2.27275,2.27209,2.27275,36700000.0
2006-03-22 01:54:00,2.2724,2.27267,2.27228,2.27242,26000000.0
2006-03-22 01:55:00,2.2723,2.27233,2.27202,2.27202,16600000.0
2006-03-22 01:56:00,2.27205,2.27232,2.27205,2.27226,35600000.0
2006-03-22 01:57:00,2.27238,2.27244,2.27212,2.27225,26800000.0
2006-03-22 01:58:00,2.27218,2.2723,2.27211,2.2723,17600000.0
2006-03-22 01:59:00,2.27232,2.2725,2.2721,2.27228,47900000.0
2006-03-22 02:00:00,2.27248,2.27249,2.27232,2.27243,37200000.0
2006-03-22 02:01:00,2.27223,2.27256,2.27223,2.27256,17000000.0
2006-03-22 02:02:00,2.27262,2.27263,2.27238,2.27263,29600000.0
2006-03-22 02:03:00,2.27263,2.27284,2.27245,2.27245,46499999.0
2006-03-22 02:04:00,2.27247,2.27255,2.2724,2.2724,29100000.0
2006-03-22 02:05:00,2.27246,2.27258,2.27231,2.27231,49800000.0
2006-03-22 02:06:00,2.27219,2.27229,2.2721,2.27227,46000000.0
2006-03-22 02:07:00,2.27213,2.27233,2.27212,2.27233,50200000.0
2006-03-22 02:08:00,2.27237,2.2725,2.27234,2.27245,15400000.0
2006-03-22 02:09:00,2.27253,2.27255,2.27246,2.27246,21600000.0
2006-03-22 02:10:00,2.27253,2.27267,2.27236,2.27267,40400000.0
2006-03-22 02:11:00,2.27287,2.27287,2.27227,2.27263,37800000.0
2006-03-22 02:12:00,2.27263,2.27263,2.27224,2.27253,45800000.0
2006-03-22 02:13:00,2.27247,2.27265,2.27247,2.27248,15100000.0
2006-03-22 02:14:00,2.27259,2.27275,2.27253,2.27253,37400000.0
2006-03-22 02:15:00,2.27269,2.27269,2.27223,2.27223,33900000.0
2006-03-22 02:16:00,2.27212,2.27223,2.27212,2.2722,15400000.0
2006-03-22 02:17:00,2.27235,2.27263,2.27233,2.27246,21300000.0
2006-03-22 02:18:00,2.27245,2.27252,2.27236,2.27247,29600000.0
2006-03-22 02:19:00,2.2725,2.27278,2.2725,2.27254,16000000.0
2006-03-22 02:20:00,2.27246,2.27248,2.27229,2.27248,34800000.0
2006-03-22 02:21:00,2.27247,2.27251,2.27234,2.27235,30800000.0
2006-03-22 02:22:00,2.27244,2.27262,2.27242,2.27262,44400000.0
2006-03-22 02:23:00,2.27255,2.27255,2.27238,2.27239,23300000.0
2006-03-22 02:24:00,2.27244,2.27244,2.27219,2.27229,31600000.0
2006-03-22 02:25:00,2.27239,2.27239,2.2722,2.2722,14400000.0
2006-03-22 02:26:00,2.27234,2.27253,2.27213,2.27253,47400000.0
2006-03-22 02:27:00,2.27263,2.27263,2.27235,2.27235,18600000.0
2006-03-22 02:28:00,2.2722,2.2724,2.27203,2.27219,40700001.0
2006-03-22 02:29:00,2.27214,2.27232,2.27199,2.27199,30500000.0
2006-03-22 02:30:00,2.27212,2.27233,2.27212,2.27219,34800000.0
2006-03-22 02:31:00,2.27215,2.27232,2.27212,2.27232,35600000.0
2006-03-22 02:32:00,2.27219,2.27239,2.27218,2.27232,17200000.0
2006-03-22 02:33:00,2.2723,2.2723,2.27214,2.27214,17400000.0
2006-03-22 02:34:00,2.27215,2.27217,2.27192,2.27195,42700000.0
2006-03-22 02:35:00,2.27191,2.27203,2.2718,2.27188,41500000.0
2006-03-22 02:36:00,2.27217,2.27217,2.27189,2.27199,42000001.0
2006-03-22 02:37:00,2.27209,2.27219,2.272,2.272,49000000.0
2006-03-22 02:38:00,2.27211,2.27245,2.27211,2.27225,32200000.0
2006-03-22 02:39:00,2.27234,2.27241,2.27208,2.27208,18600000.0
2006-03-22 02:40:00,2.27203,2.27204,2.27199,2.27203,24300000.0
2006-03-22 02:41:00,2.27192,2.27193,2.27182,2.27192,29200000.0
2006-03-22 02:42:00,2.27175,2.27193,2.27175,2.27187,21100000.0
2006-03-22 02:43:00,2.27194,2.272,2.27189,2.27189,11200000.0
2006-03-22 02:44:00,2.27192,2.27203,2.27192,2.27199,31500000.0
2006-03-22 02:45:00,2.27201,2.27221,2.27201,2.27217,27300000.0
2006-03-22 02:46:00,2.27224,2.27238,2.27206,2.27206,47900000.0
2006-03-22 02:47:00,2.27207,2.27211,2.27193,2.27193,12800000.0
2006-03-22 02:48:00,2.27188,2.27209,2.27188,2.27192,21400000.0
2006-03-22 02:49:00,2.27182,2.27216,2.27182,2.2719,35800000.0
2006-03-22 02:50:00,2.27198,2.27227,2.27198,2.27227,26000000.0
2006-03-22 02:51:00,2.27232,2.27247,2.2722,2.27242,19900000.0
2006-03-22 02:52:00,2.27237,2.27251,2.2723,2.27243,19200000.0
2006-03-22 02:53:00,2.27261,2.27266,2.27243,2.27243,28200000.0
2006-03-22 02:54:00,2.27238,2.27245,2.27238,2.27245,36300000.0
2006-03-22 02:55:00,2.2724,2.27256,2.2724,2.27246,22900000.0
2006-03-22 02:56:00,2.2726,2.27281,2.27241,2.2726,19800000.0
2006-03-22 02:57:00,2.27261,2.27261,2.27221,2.27221,40200000.0
2006-03-22 02:58:00,2.27219,2.27238,2.27219,2.27223,26000000.0
2006-03-22 02:59:00,2.27249,2.2725,2.2722,2.27231,35000000.0
2006-03-22 03:00:00,2.27232,2.27245,2.27225,2.27225,16600000.0
2006-03-22 03:01:00,2.27215,2.27231,2.27212,2.27231,23200000.0
2006-03-22 03:02:00,2.27224,2.27239,2.27218,2.27226,50800000.0
2006-03-22 03:03:00,2.27226,2.27236,2.27217,2.27217,31000000.0
2006-03-22 03:04:00,2.27216,2.27261,2.27216,2.27261,32600000.0
2006-03-22 03:05:00,2.27257,2.27286,2.27239,2.27268,60000000.0
2006-03-22 03:06:00,2.27252,2.27266,2.27239,2.27239,37200000.0
2006-03-22 03:07:00,2.27242,2.27252,2.27237,2.27252,26600000.0
2006-03-22 03:08:00,2.27263,2.27265,2.27244,2.27265,31900000.0
2006-03-22 03:09:00,2.27268,2.27278,2.27265,2.27265,49199999.0
2006-03-22 03:10:00,2.27289,2.27291,2.27284,2.27284,16300000.0
2006-03-22 03:11:00,2.27314,2.27314,2.27284,2.27291,45200000.0
2006-03-22 03:12:00,2.27286,2.273,2.27286,2.27294,34800000.0
2006-03-22 03:13:00,2.27275,2.2729,2.27274,2.27278,46400000.0
2006-03-22 03:14:00,2.27272,2.27289,2.2727,2.27283,27400000.0
2006-03-22 03:15:00,2.27274,2.27275,2.27263,2.27264,27900000.0
2006-03-22 03:16:00,2.27278,2.27278,2.27256,2.27256,36500000.0
2006-03-22 03:17:00,2.27252,2.27286,2.27252,2.27286,13900000.0
2006-03-22 03:18:00,2.27293,2.27293,2.27278,2.27278,21600000.0
2006-03-22 03:19:00,2.2728,2.27295,2.27259,2.27264,50000000.0
2006-03-22 03:20:00,2.27245,2.27245,2.27226,2.27233,34700000.0
2006-03-22 03:21:00,2.27228,2.27259,2.27228,2.27238,58800000.0
2006-03-22 03:22:00,2.27231,2.27247,2.27227,2.27237,12700000.0
2006-03-22 03:23:00,2.27233,2.27252,2.27231,2.27252,41600000.0
2006-03-22 03:24:00,2.27267,2.27267,2.27256,2.27258,15500000.0
2006-03-22 03:25:00,2.27262,2.27278,2.27262,2.27264,34300000.0
2006-03-22 03:26:00,2.27276,2.27293,2.27275,2.27286,21800000.0
2006-03-22 03:27:00,2.27311,2.27311,2.27291,2.27296,18800000.0
2006-03-22 03:28:00,2.27296,2.27302,2.27286,2.27286,29100000.0
2006-03-22 03:29:00,2.27278,2.27285,2.27278,2.27285,8200000.0
2006-03-22 03:30:00,2.27286,2.27286,2.27265,2.27267,7200000.0
2006-03-22 03:31:00,2.27277,2.27277,2.2726,2.27262,37600000.0
2006-03-22 03:32:00,2.27267,2.27295,2.27267,2.27289,25000000.0
2006-03-22 03:33:00,2.27301,2.27331,2.27294,2.27313,75300000.0
2006-03-22 03:34:00,2.27309,2.27318,2.27295,2.27318,22400000.0
2006-03-22 03:35:00,2.27333,2.27344,2.27318,2.27318,38800000.0
2006-03-22 03:36:00,2.27314,2.27326,2.27305,2.27305,37900000.0
2006-03-22 03:37:00,2.27309,2.27324,2.27301,2.27315,21500000.0
2006-03-22 03:38:00,2.27303,2.27308,2.2729,2.27304,22600000.0
2006-03-22 03:39:00,2.27284,2.27284,2.27276,2.27276,7400000.0
2006-03-22 03:40:00,2.27268,2.27285,2.27239,2.27239,15300000.0
2006-03-22 03:41:00,2.2723,2.27258,2.2723,2.27255,15700000.0
2006-03-22 03:42:00,2.27257,2.27266,2.27257,2.27266,4800000.0
2006-03-22 03:43:00,2.27275,2.27283,2.27275,2.27278,18700000.0
2006-03-22 03:44:00,2.27262,2.27277,2.27256,2.27256,68900000.0
2006-03-22 03:45:00,2.27257,2.27283,2.27257,2.27276,19000000.0
2006-03-22 03:46:00,2.27285,2.27304,2.27285,2.27295,45200000.0
2006-03-22 03:47:00,2.27301,2.27305,2.27288,2.27294,36900000.0
2006-03-22 03:48:00,2.27291,2.27309,2.27282,2.2729,33000000.0
2006-03-22 03:49:00,2.27287,2.27297,2.2728,2.2728,12500000.0
2006-03-22 03:50:00,2.27281,2.27289,2.27276,2.27284,23400000.0
2006-03-22 03:51:00,2.27305,2.27305,2.27285,2.2729,33100000.0
2006-03-22 03:52:00,2.27287,2.27287,2.27287,2.27287,9800000.0
2006-03-22 03:53:00,2.27283,2.27295,2.27283,2.27285,49700000.0
2006-03-22 03:54:00,2.27294,2.27313,2.27289,2.27289,39400000.0
2006-03-22 03:55:00,2.27293,2.27293,2.27292,2.27292,7300000.0
2006-03-22 03:56:00,2.27295,2.27295,2.27277,2.2729,17900000.0
2006-03-22 03:57:00,2.27295,2.27295,2.27285,2.27285,16900000.0
2006-03-22 03:58:00,2.27282,2.27284,2.27262,2.27284,17000000.0
2006-03-22 03:59:00,2.27275,2.27275,2.27257,2.27273,24800000.0
2006-03-22 04:00:00,2.2727,2.27272,2.27265,2.27265,20500000.0
2006-03-22 04:01:00,2.27259,2.27276,2.27259,2.27261,18300000.0
2006-03-22 04:02:00,2.27258,2.27258,2.27246,2.27258,18400000.0
2006-03-22 04:03:00,2.27269,2.27269,2.27243,2.27256,47200000.0
2006-03-22 04:04:00,2.27261,2.27277,2.2726,2.27266,16800000.0
2006-03-22 04:05:00,2.27261,2.27267,2.2725,2.27262,20100000.0
2006-03-22 04:06:00,2.27261,2.27264,2.27261,2.27264,13500000.0
2006-03-22 04:07:00,2.27245,2.2726,2.27245,2.27252,24900000.0
2006-03-22 04:08:00,2.2725,2.27265,2.27245,2.27245,12000000.0
2006-03-22 04:09:00,2.2726,2.2726,2.2725,2.2725,8500000.0
2006-03-22 04:10:00,2.2725,2.27264,2.27245,2.27246,43000000.0
2006-03-22 04:11:00,2.2725,2.2725,2.2724,2.27248,16200000.0
2006-03-22 04:12:00,2.27241,2.27265,2.27238,2.27265,30300000.0
2006-03-22 04:13:00,2.27245,2.27255,2.27245,2.27255,13600000.0
2006-03-22 04:14:00,2.27271,2.27275,2.27258,2.27275,24800000.0
2006-03-22 04:15:00,2.27255,2.27272,2.2724,2.27256,41700000.0
2006-03-22 04:16:00,2.27274,2.27276,2.27245,2.27251,21200000.0
2006-03-22 04:17:00,2.27264,2.27276,2.27256,2.27261,57000000.0
2006-03-22 04:18:00,2.27269,2.27296,2.27269,2.27283,27500000.0
2006-03-22 04:19:00,2.27291,2.273,2.27281,2.273,22000000.0
2006-03-22 04:20:00,2.27301,2.27301,2.27294,2.27294,4000000.0
2006-03-22 04:21:00,2.27292,2.27315,2.27282,2.27315,46000001.0
2006-03-22 04:22:00,2.273,2.27327,2.273,2.27327,32600000.0
2006-03-22 04:23:00,2.27312,2.27324,2.27303,2.27303,21200000.0
2006-03-22 04:24:00,2.27303,2.27309,2.27291,2.27291,40500000.0
2006-03-22 04:25:00,2.27298,2.27298,2.27272,2.27272,21200000.0
2006-03-22 04:26:00,2.27292,2.27302,2.27279,2.27294,38800000.0
2006-03-22 04:27:00,2.27299,2.27299,2.27268,2.27285,33500000.0
2006-03-22 04:28:00,2.27293,2.27303,2.2727,2.27303,21500000.0
2006-03-22 04:29:00,2.27332,2.2734,2.27324,2.2734,24000000.0
2006-03-22 04:30:00,2.2733,2.27341,2.27317,2.27322,59100000.0
2006-03-22 04:31:00,2.27323,2.27337,2.27323,2.27337,19200000.0
2006-03-22 04:32:00,2.27341,2.27373,2.27341,2.27373,30600000.0
2006-03-22 04:33:00,2.27371,2.27371,2.27336,2.27341,29600000.0
2006-03-22 04:34:00,2.27332,2.27345,2.2733,2.2733,30300000.0
2006-03-22 04:35:00,2.27322,2.27344,2.27322,2.27333,14400000.0
2006-03-22 04:36:00,2.27325,2.27325,2.27309,2.2732,45200000.0
2006-03-22 04:37:00,2.27304,2.27304,2.27294,2.27294,7200000.0
2006-03-22 04:38:00,2.27288,2.27301,2.27288,2.27301,12300000.0
2006-03-22 04:39:00,2.273,2.27304,2.27283,2.27292,19400000.0
2006-03-22 04:40:00,2.27273,2.27286,2.27264,2.27268,23800000.0
2006-03-22 04:41:00,2.27261,2.27275,2.27252,2.2727,19800000.0
2006-03-22 04:42:00,2.27265,2.27274,2.27254,2.27274,38900000.0
2006-03-22 04:43:00,2.27278,2.27278,2.27272,2.27272,4000000.0
2006-03-22 04:44:00,2.27274,2.27286,2.27271,2.27271,5600000.0
2006-03-22 04:45:00,2.27276,2.27287,2.27276,2.27276,17900000.0
2006-03-22 04:46:00,2.27269,2.27279,2.27268,2.27276,34000000.0
2006-03-22 04:47:00,2.27273,2.2728,2.27273,2.27274,25600000.0
2006-03-22 04:48:00,2.27274,2.27277,2.27268,2.27268,33400000.0
2006-03-22 04:49:00,2.27291,2.27291,2.2726,2.27271,27800000.0
2006-03-22 04:50:00,2.2728,2.27291,2.2728,2.27283,33000000.0
2006-03-22 04:51:00,2.27281,2.27281,2.27252,2.27272,60500000.0
2006-03-22 04:52:00,2.27275,2.27279,2.27267,2.27279,36200000.0
2006-03-22 04:53:00,2.27293,2.27293,2.27279,2.27288,18100000.0
2006-03-22 04:54:00,2.27296,2.27323,2.27296,2.27311,28299999.0
2006-03-22 04:55:00,2.27321,2.27321,2.27291,2.27315,35100000.0
2006-03-22 04:56:00,2.27316,2.27334,2.27308,2.27319,36900000.0
2006-03-22 04:57:00,2.27322,2.27335,2.27311,2.27335,52900000.0
2006-03-22 04:58:00,2.27328,2.27328,2.27304,2.27319,33900000.0
2006-03-22 04:59:00,2.27338,2.27338,2.27329,2.27335,22800000.0
2006-03-22 05:00:00,2.27349,2.27349,2.27321,2.27324,19000000.0
2006-03-22 05:01:00,2.2732,2.27327,2.2732,2.27327,9600000.0
2006-03-22 05:02:00,2.27328,2.27334,2.27317,2.27322,26100000.0
2006-03-22 05:03:00,2.27318,2.27329,2.27312,2.27312,36600000.0
2006-03-22 05:04:00,2.27303,2.2733,2.27302,2.27318,38500000.0
2006-03-22 05:05:00,2.2732,2.27326,2.27318,2.27326,19200000.0
2006-03-22 05:06:00,2.27339,2.27339,2.2731,2.27314,15200000.0
2006-03-22 05:07:00,2.27321,2.27321,2.27319,2.27319,23000000.0
2006-03-22 05:08:00,2.2733,2.27335,2.27318,2.2732,31000000.0
2006-03-22 05:09:00,2.27317,2.27329,2.27313,2.27325,58000000.0
2006-03-22 05:10:00,2.27323,2.27323,2.27323,2.27323,7600000.0
2006-03-22 05:11:00,2.27316,2.27337,2.27308,2.27317,36100000.0
2006-03-22 05:12:00,2.27314,2.27314,2.27296,2.27296,23500000.0
2006-03-22 05:13:00,2.27292,2.27324,2.27292,2.27324,41200000.0
2006-03-22 05:14:00,2.27333,2.27356,2.27333,2.27333,39600000.0
2006-03-22 05:15:00,2.27348,2.27378,2.27348,2.27364,23200000.0
2006-03-22 05:16:00,2.27359,2.2738,2.27359,2.27369,26100000.0
2006-03-22 05:17:00,2.27375,2.27397,2.27364,2.27384,29200000.0
2006-03-22 05:18:00,2.27389,2.27403,2.27384,2.2739,30700000.0
2006-03-22 05:19:00,2.27392,2.27405,2.27383,2.27405,31900000.0
2006-03-22 05:20:00,2.27385,2.27398,2.27377,2.2739,40100000.0
2006-03-22 05:21:00,2.27383,2.27395,2.27383,2.2739,24700000.0
2006-03-22 05:22:00,2.27397,2.27424,2.27373,2.27405,42800000.0
2006-03-22 05:23:00,2.27401,2.27451,2.27373,2.27433,27400000.0
2006-03-22 05:24:00,2.27385,2.2739,2.27385,2.27385,22000000.0
2006-03-22 05:25:00,2.27391,2.27396,2.27377,2.27377,24600000.0
2006-03-22 05:26:00,2.27386,2.27398,2.27383,2.27393,21600000.0
2006-03-22 05:27:00,2.27385,2.27406,2.27381,2.27406,19000000.0
2006-03-22 05:28:00,2.27398,2.27398,2.27378,2.27391,38400000.0
2006-03-22 05:29:00,2.27405,2.27405,2.27392,2.27392,5600000.0
2006-03-22 05:30:00,2.27415,2.27415,2.27415,2.27415,2400000.0
2006-03-22 05:31:00,2.27377,2.2739,2.27377,2.2739,19800000.0
2006-03-22 05:32:00,2.27398,2.27407,2.27391,2.27391,25500000.0
2006-03-22 05:33:00,2.27398,2.27406,2.27382,2.27401,27000000.0
2006-03-22 05:34:00,2.27382,2.27388,2.27376,2.27383,18700000.0
2006-03-22 05:35:00,2.27383,2.27386,2.27365,2.27382,23200000.0
2006-03-22 05:36:00,2.27381,2.27411,2.27378,2.27406,42800000.0
2006-03-22 05:37:00,2.2743,2.27451,2.2739,2.2739,34000000.0
2006-03-22 05:38:00,2.27375,2.27428,2.27375,2.27405,28800000.0
2006-03-22 05:39:00,2.27381,2.27404,2.27373,2.27389,33900000.0
2006-03-22 05:40:00,2.27356,2.27409,2.27356,2.27409,36500000.0
2006-03-22 05:41:00,2.27413,2.27413,2.27402,2.27402,22700000.0
2006-03-22 05:42:00,2.2739,2.27392,2.27382,2.27392,27900000.0
2006-03-22 05:43:00,2.27405,2.27415,2.27397,2.27397,36700000.0
2006-03-22 05:44:00,2.27401,2.27409,2.27401,2.27402,14000000.0
2006-03-22 05:45:00,2.27406,2.27406,2.27366,2.27366,23500000.0
2006-03-22 05:46:00,2.27377,2.27399,2.27377,2.27377,19800000.0
2006-03-22 05:47:00,2.27379,2.27396,2.27379,2.27396,26800000.0
2006-03-22 05:48:00,2.27398,2.27417,2.27392,2.274,27100000.0
2006-03-22 05:49:00,2.27395,2.2741,2.2739,2.2741,39200000.0
2006-03-22 05:50:00,2.274,2.27415,2.274,2.27415,9400000.0
2006-03-22 05:51:00,2.27411,2.27411,2.27396,2.27396,11100000.0
2006-03-22 05:52:00,2.27375,2.27411,2.27374,2.27385,35100000.0
2006-03-22 05:53:00,2.27368,2.27368,2.273,2.273,34600000.0
2006-03-22 05:54:00,2.27306,2.27347,2.27306,2.27327,44600000.0
2006-03-22 05:55:00,2.2732,2.2732,2.27299,2.27316,33500000.0
2006-03-22 05:56:00,2.27326,2.27338,2.27326,2.27338,21100000.0
2006-03-22 05:57:00,2.27337,2.27367,2.27337,2.27343,28700000.0
2006-03-22 05:58:00,2.27336,2.27363,2.27336,2.27338,30400000.0
2006-03-22 05:59:00,2.2735,2.2735,2.27335,2.27343,31200000.0
2006-03-22 06:00:00,2.27336,2.27345,2.27308,2.27308,29300000.0
2006-03-22 06:01:00,2.27322,2.27327,2.27279,2.27287,30000000.0
2006-03-22 06:02:00,2.27292,2.27326,2.27292,2.27313,26900000.0
2006-03-22 06:03:00,2.27307,2.27329,2.27307,2.27323,24400000.0
2006-03-22 06:04:00,2.27316,2.27325,2.27316,2.27319,43700000.0
2006-03-22 06:05:00,2.27337,2.27337,2.27309,2.27332,51000000.0
2006-03-22 06:06:00,2.27333,2.27337,2.27316,2.2733,63200000.0
2006-03-22 06:07:00,2.27329,2.27339,2.27323,2.27323,34300000.0
2006-03-22 06:08:00,2.27352,2.27387,2.27352,2.27376,22500000.0
2006-03-22 06:09:00,2.27391,2.27411,2.27385,2.27393,41900000.0
2006-03-22 06:10:00,2.27381,2.27387,2.2737,2.27375,28300000.0
2006-03-22 06:11:00,2.27373,2.27373,2.27352,2.27352,9200000.0
2006-03-22 06:12:00,2.27345,2.27365,2.27345,2.27347,26400000.0
2006-03-22 06:13:00,2.27341,2.27359,2.27341,2.27359,21800000.0
2006-03-22 06:14:00,2.27366,2.27366,2.27328,2.27328,47700000.0
2006-03-22 06:15:00,2.27333,2.27359,2.27333,2.27345,37200000.0
2006-03-22 06:16:00,2.27364,2.27385,2.27349,2.27359,40000000.0
2006-03-22 06:17:00,2.27358,2.27358,2.27337,2.27354,21800000.0
2006-03-22 06:18:00,2.27358,2.27358,2.27339,2.27341,19900000.0
2006-03-22 06:19:00,2.27346,2.27346,2.27331,2.27331,11200000.0
2006-03-22 06:20:00,2.27344,2.27344,2.27313,2.27326,54100001.0
2006-03-22 06:21:00,2.27332,2.27341,2.27324,2.27341,28500000.0
2006-03-22 06:22:00,2.27333,2.2736,2.27322,2.2736,27600000.0
2006-03-22 06:23:00,2.27356,2.27358,2.27334,2.27334,41999999.0
2006-03-22 06:24:00,2.27339,2.27357,2.27339,2.27357,20800000.0
2006-03-22 06:25:00,2.27352,2.27367,2.27347,2.27347,27600000.0
2006-03-22 06:26:00,2.27357,2.2739,2.2735,2.27373,31700000.0
2006-03-22 06:27:00,2.27391,2.27408,2.27368,2.27368,27100000.0
2006-03-22 06:28:00,2.27356,2.2741,2.2734,2.27381,40000000.0
2006-03-22 06:29:00,2.27355,2.27389,2.27347,2.27371,28700000.0
2006-03-22 06:30:00,2.27383,2.27383,2.2736,2.2736,8300000.0
2006-03-22 06:31:00,2.27373,2.27389,2.27351,2.27389,37600000.0
2006-03-22 06:32:00,2.27412,2.2742,2.2737,2.27404,34100000.0
2006-03-22 06:33:00,2.27395,2.27395,2.27339,2.27339,24800000.0
2006-03-22 06:34:00,2.27365,2.27411,2.27365,2.27399,31900000.0
2006-03-22 06:35:00,2.27376,2.27377,2.27355,2.2736,39300000.0
2006-03-22 06:36:00,2.2734,2.27367,2.27334,2.27367,23800000.0
2006-03-22 06:37:00,2.27374,2.27383,2.27356,2.27356,20500000.0
2006-03-22 06:38:00,2.27354,2.27373,2.2735,2.27362,42400000.0
2006-03-22 06:39:00,2.27366,2.27366,2.2733,2.2733,26900000.0
2006-03-22 06:40:00,2.27332,2.27339,2.2733,2.27331,27500000.0
2006-03-22 06:41:00,2.27335,2.27342,2.27323,2.27323,46000000.0
2006-03-22 06:42:00,2.27327,2.27327,2.27322,2.27322,18200000.0
2006-03-22 06:43:00,2.27324,2.27329,2.27316,2.27326,20100000.0
2006-03-22 06:44:00,2.27328,2.27339,2.27321,2.27323,16600000.0
2006-03-22 06:45:00,2.27303,2.27351,2.27303,2.27351,34100000.0
2006-03-22 06:46:00,2.27345,2.27345,2.27319,2.27342,18600000.0
2006-03-22 06:47:00,2.27342,2.27358,2.27328,2.27358,44600000.0
2006-03-22 06:48:00,2.27356,2.27367,2.27344,2.2735,36100000.0
2006-03-22 06:49:00,2.27361,2.27378,2.27361,2.27367,40000000.0
2006-03-22 06:50:00,2.27365,2.27365,2.27357,2.27357,7000000.0
2006-03-22 06:51:00,2.27362,2.27372,2.27349,2.27357,28300000.0
2006-03-22 06:52:00,2.27348,2.27376,2.27337,2.27356,33500000.0
2006-03-22 06:53:00,2.2734,2.2734,2.27306,2.27308,24500000.0
2006-03-22 06:54:00,2.27327,2.27345,2.2732,2.27342,39500000.0
2006-03-22 06:55:00,2.27355,2.27368,2.27338,2.27338,17600000.0
2006-03-22 06:56:00,2.27332,2.27332,2.27305,2.27307,27000000.0
2006-03-22 06:57:00,2.27316,2.27319,2.27312,2.27312,27700000.0
2006-03-22 06:58:00,2.2731,2.27339,2.27302,2.27326,41500000.0
2006-03-22 06:59:00,2.2733,2.27343,2.2732,2.27338,67200000.0
2006-03-22 07:00:00,2.27323,2.2734,2.27316,2.27316,31200000.0
2006-03-22 07:01:00,2.27312,2.27329,2.27312,2.27321,18700000.0
2006-03-22 07:02:00,2.27325,2.27329,2.27325,2.27329,53300000.0
2006-03-22 07:03:00,2.27318,2.27339,2.27318,2.27339,3800000.0
2006-03-22 07:04:00,2.27341,2.27348,2.27324,2.27326,38300000.0
2006-03-22 07:05:00,2.27338,2.27349,2.27322,2.27325,59000000.0
2006-03-22 07:06:00,2.27331,2.27357,2.27331,2.27344,29300000.0
2006-03-22 07:07:00,2.27341,2.27348,2.27331,2.27333,23600000.0
2006-03-22 07:08:00,2.27326,2.27336,2.2732,2.27326,45300000.0
2006-03-22 07:09:00,2.27329,2.27378,2.27321,2.27378,19600000.0
2006-03-22 07:10:00,2.27355,2.27374,2.27347,2.27347,48700000.0
2006-03-22 07:11:00,2.27335,2.27352,2.27332,2.27332,23900000.0
2006-03-22 07:12:00,2.27337,2.27347,2.27337,2.27342,44600000.0
2006-03-22 07:13:00,2.27335,2.27345,2.2733,2.27345,38900000.0
2006-03-22 07:14:00,2.27339,2.2736,2.27339,2.2734,28000000.0
2006-03-22 07:15:00,2.27353,2.27353,2.2733,2.27342,44200000.0
2006-03-22 07:16:00,2.2735,2.2736,2.27347,2.2736,16600000.0
2006-03-22 07:17:00,2.27343,2.2736,2.27343,2.27345,52200000.0
2006-03-22 07:18:00,2.27353,2.27353,2.2734,2.2735,27300000.0
2006-03-22 07:19:00,2.27346,2.27346,2.27331,2.27339,43200000.0
2006-03-22 07:20:00,2.27335,2.27351,2.27331,2.27347,34200000.0
2006-03-22 07:21:00,2.27345,2.27359,2.27341,2.27341,41100000.0
2006-03-22 07:22:00,2.27335,2.27355,2.2733,2.2733,20300000.0
2006-03-22 07:23:00,2.27343,2.2735,2.27335,2.27335,10000000.0
2006-03-22 07:24:00,2.2735,2.2735,2.27327,2.2734,37500000.0
2006-03-22 07:25:00,2.27339,2.27358,2.27339,2.27341,24800000.0
2006-03-22 07:26:00,2.27343,2.27369,2.27338,2.27365,34800000.0
2006-03-22 07:27:00,2.27367,2.27376,2.27361,2.27371,15200000.0
2006-03-22 07:28:00,2.27387,2.27389,2.27366,2.27378,42900001.0
2006-03-22 07:29:00,2.2738,2.27383,2.27367,2.27378,22400000.0
2006-03-22 07:30:00,2.27382,2.27382,2.27363,2.27363,21500000.0
2006-03-22 07:31:00,2.27358,2.27366,2.27338,2.27338,21300000.0
2006-03-22 07:32:00,2.27354,2.27359,2.27344,2.27349,32900000.0
2006-03-22 07:33:00,2.27345,2.27361,2.27345,2.27361,34600000.0
2006-03-22 07:34:00,2.27341,2.27378,2.27341,2.27357,41600000.0
2006-03-22 07:35:00,2.27373,2.27379,2.27359,2.27359,22100000.0
2006-03-22 07:36:00,2.27342,2.27342,2.27336,2.27336,15200000.0
2006-03-22 07:37:00,2.27336,2.27344,2.2733,2.2733,31500001.0
2006-03-22 07:38:00,2.27335,2.27354,2.27327,2.27354,31300000.0
2006-03-22 07:39:00,2.27345,2.27364,2.27343,2.27354,23900000.0
2006-03-22 07:40:00,2.27335,2.27335,2.27335,2.27335,6400000.0
2006-03-22 07:41:00,2.27347,2.27347,2.27343,2.27343,5400000.0
2006-03-22 07:42:00,2.27328,2.27337,2.2732,2.27337,39600000.0
2006-03-22 07:43:00,2.27327,2.27353,2.27327,2.27331,42300000.0
2006-03-22 07:44:00,2.27348,2.27364,2.27346,2.27358,19100000.0
2006-03-22 07:45:00,2.27371,2.27389,2.27351,2.27351,54600000.0
2006-03-22 07:46:00,2.27348,2.27368,2.27331,2.27368,40000000.0
2006-03-22 07:47:00,2.27372,2.27372,2.27345,2.27347,36300000.0
2006-03-22 07:48:00,2.27355,2.27367,2.27334,2.27367,35900000.0
2006-03-22 07:49:00,2.27379,2.27379,2.27357,2.27364,32500000.0
2006-03-22 07:50:00,2.27377,2.27388,2.27377,2.27378,24200000.0
2006-03-22 07:51:00,2.27377,2.27397,2.27369,2.27369,27900000.0
2006-03-22 07:52:00,2.2738,2.27387,2.27368,2.27387,27200000.0
2006-03-22 07:53:00,2.274,2.274,2.27376,2.27394,29600000.0
2006-03-22 07:54:00,2.27398,2.2742,2.27391,2.27391,28500000.0
2006-03-22 07:55:00,2.27409,2.27427,2.27395,2.2741,21200000.0
2006-03-22 07:56:00,2.27404,2.27432,2.27402,2.27427,46900000.0
2006-03-22 07:57:00,2.27424,2.27435,2.27418,2.27435,22400000.0
2006-03-22 07:58:00,2.27437,2.27437,2.27392,2.27402,43200001.0
2006-03-22 07:59:00,2.27406,2.27434,2.27396,2.27396,34900000.0
2006-03-22 08:00:00,2.27425,2.27443,2.27395,2.27407,38300000.0
2006-03-22 08:01:00,2.2741,2.27429,2.27395,2.27395,42900000.0
2006-03-22 08:02:00,2.27382,2.27397,2.27382,2.27392,23200000.0
2006-03-22 08:03:00,2.27379,2.27408,2.27379,2.27408,37500000.0
2006-03-22 08:04:00,2.27396,2.27396,2.27382,2.27388,36900000.0
2006-03-22 08:05:00,2.27383,2.27412,2.27383,2.27412,7200000.0
2006-03-22 08:06:00,2.27394,2.27407,2.27394,2.27402,44500000.0
2006-03-22 08:07:00,2.27408,2.27427,2.27402,2.27406,19100000.0
2006-03-22 08:08:00,2.27427,2.27427,2.27394,2.274,54000000.0
2006-03-22 08:09:00,2.2741,2.27414,2.27393,2.27408,46200000.0
2006-03-22 08:10:00,2.27407,2.2742,2.27402,2.27402,37600000.0
2006-03-22 08:11:00,2.27407,2.27415,2.27407,2.27407,9100000.0
2006-03-22 08:12:00,2.27407,2.27416,2.27406,2.27407,17300000.0
2006-03-22 08:13:00,2.27414,2.27417,2.27396,2.27405,46600000.0
2006-03-22 08:14:00,2.27425,2.27425,2.274,2.274,43900000.0
2006-03-22 08:15:00,2.2742,2.2742,2.27403,2.2741,27100000.0
2006-03-22 08:16:00,2.2741,2.27423,2.2741,2.27414,13100000.0
2006-03-22 08:17:00,2.27407,2.27407,2.27388,2.27406,20800000.0
2006-03-22 08:18:00,2.27421,2.27421,2.27394,2.27406,19200000.0
2006-03-22 08:19:00,2.27415,2.27423,2.27405,2.27423,28900000.0
2006-03-22 08:20:00,2.27405,2.27416,2.27403,2.27408,45400000.0
2006-03-22 08:21:00,2.27391,2.27421,2.27389,2.27421,17800000.0
2006-03-22 08:22:00,2.27419,2.27425,2.27403,2.27413,36300000.0
2006-03-22 08:23:00,2.27412,2.27412,2.27389,2.27403,30600000.0
2006-03-22 08:24:00,2.27404,2.27404,2.27368,2.27375,39400000.0
2006-03-22 08:25:00,2.27374,2.2739,2.27374,2.27382,24900000.0
2006-03-22 08:26:00,2.27393,2.27403,2.27381,2.27398,20300000.0
2006-03-22 08:27:00,2.27397,2.27409,2.27384,2.27396,25900000.0
2006-03-22 08:28:00,2.27393,2.27397,2.27361,2.27361,56000000.0
2006-03-22 08:29:00,2.27368,2.27374,2.27353,2.27374,27000000.0
2006-03-22 08:30:00,2.27371,2.27408,2.27371,2.27394,29200000.0
2006-03-22 08:31:00,2.27406,2.27421,2.27382,2.27391,42600000.0
2006-03-22 08:32:00,2.27382,2.27382,2.27363,2.2737,24700000.0
2006-03-22 08:33:00,2.27397,2.2741,2.27392,2.27392,46199998.0
2006-03-22 08:34:00,2.27399,2.27409,2.2738,2.2738,44000000.0
2006-03-22 08:35:00,2.27377,2.27379,2.27352,2.27363,30800000.0
2006-03-22 08:36:00,2.27373,2.27391,2.27373,2.27387,24000000.0
2006-03-22 08:37:00,2.27384,2.27394,2.27375,2.27375,35300000.0
2006-03-22 08:38:00,2.27374,2.27383,2.27374,2.27378,21300000.0
2006-03-22 08:39:00,2.27392,2.27398,2.2738,2.27381,21200000.0
2006-03-22 08:40:00,2.27377,2.27428,2.27372,2.27428,31400000.0
2006-03-22 08:41:00,2.2742,2.27447,2.27417,2.27447,30200000.0
2006-03-22 08:42:00,2.27461,2.27471,2.27461,2.27471,13200000.0
2006-03-22 08:43:00,2.27471,2.27471,2.27424,2.27424,14700000.0
2006-03-22 08:44:00,2.27438,2.27483,2.27438,2.27462,27100000.0
2006-03-22 08:45:00,2.27437,2.27453,2.27432,2.27453,26300000.0
2006-03-22 08:46:00,2.27451,2.27479,2.27451,2.27467,26200000.0
2006-03-22 08:47:00,2.27472,2.27472,2.27435,2.27435,31400000.0
2006-03-22 08:48:00,2.27432,2.27438,2.27432,2.27438,6100000.0
2006-03-22 08:49:00,2.2744,2.2744,2.27398,2.27402,16800000.0
2006-03-22 08:50:00,2.27402,2.27436,2.27402,2.27412,34400000.0
2006-03-22 08:51:00,2.27394,2.2741,2.27377,2.27377,25000000.0
2006-03-22 08:52:00,2.27374,2.27384,2.27356,2.27356,39199999.0
2006-03-22 08:53:00,2.2735,2.27367,2.2735,2.27355,20300000.0
2006-03-22 08:54:00,2.27356,2.27364,2.2734,2.2734,27000000.0
2006-03-22 08:55:00,2.2735,2.27357,2.27328,2.27334,29900000.0
2006-03-22 08:56:00,2.27323,2.27345,2.27319,2.27328,14700000.0
2006-03-22 08:57:00,2.27329,2.27353,2.27323,2.27353,36800000.0
2006-03-22 08:58:00,2.27362,2.27362,2.27324,2.27324,37700000.0
2006-03-22 08:59:00,2.27323,2.27355,2.27323,2.27351,38000000.0
2006-03-22 09:00:00,2.27361,2.27393,2.27361,2.2739,34700000.0
2006-03-22 09:01:00,2.27399,2.27399,2.27372,2.27377,13600000.0
2006-03-22 09:02:00,2.27385,2.27402,2.27372,2.27372,58600000.0
2006-03-22 09:03:00,2.27365,2.27365,2.27341,2.27341,16600000.0
2006-03-22 09:04:00,2.27345,2.27362,2.27344,2.27355,45300000.0
2006-03-22 09:05:00,2.27345,2.27351,2.27338,2.27338,18800000.0
2006-03-22 09:06:00,2.27354,2.27383,2.27344,2.27383,35000000.0
2006-03-22 09:07:00,2.27371,2.27378,2.27353,2.27378,64600000.0
2006-03-22 09:08:00,2.2738,2.2738,2.27361,2.27364,25100000.0
2006-03-22 09:09:00,2.27357,2.27375,2.27354,2.27363,39700000.0
2006-03-22 09:10:00,2.27364,2.27364,2.27339,2.27339,24400000.0
2006-03-22 09:11:00,2.27343,2.27381,2.27335,2.27335,37400000.0
2006-03-22 09:12:00,2.27335,2.2736,2.27335,2.27341,20900000.0
2006-03-22 09:13:00,2.2734,2.27359,2.27291,2.27291,48200000.0
2006-03-22 09:14:00,2.27298,2.27321,2.27298,2.27304,53900000.0
2006-03-22 09:15:00,2.27306,2.27306,2.2728,2.27298,47700000.0
2006-03-22 09:16:00,2.27282,2.27285,2.27257,2.27275,53100000.0
2006-03-22 09:17:00,2.27285,2.27298,2.27232,2.27232,30100000.0
2006-03-22 09:18:00,2.27202,2.27225,2.27199,2.27219,25200000.0
2006-03-22 09:19:00,2.27202,2.27235,2.27202,2.27212,23700000.0
2006-03-22 09:20:00,2.27237,2.27272,2.27237,2.27249,31600000.0
2006-03-22 09:21:00,2.27263,2.2728,2.27254,2.27272,31900000.0
2006-03-22 09:22:00,2.27298,2.27345,2.27298,2.27307,57400000.0
2006-03-22 09:23:00,2.27316,2.2737,2.273,2.2737,29200000.0
2006-03-22 09:24:00,2.27377,2.2739,2.27351,2.27378,31600000.0
2006-03-22 09:25:00,2.27379,2.27404,2.27379,2.27398,43400001.0
2006-03-22 09:26:00,2.27389,2.27394,2.27362,2.27394,28100000.0
2006-03-22 09:27:00,2.27427,2.27427,2.27408,2.27421,30400000.0
2006-03-22 09:28:00,2.2741,2.27418,2.27399,2.27418,38700000.0
2006-03-22 09:29:00,2.27419,2.27441,2.27415,2.27433,33700000.0
2006-03-22 09:30:00,2.27441,2.27472,2.27441,2.27441,32400000.0
2006-03-22 09:31:00,2.27456,2.27485,2.27456,2.27479,27400000.0
2006-03-22 09:32:00,2.27493,2.27494,2.27456,2.27456,41800000.0
2006-03-22 09:33:00,2.27451,2.27463,2.27438,2.27449,40100000.0
2006-03-22 09:34:00,2.2746,2.27469,2.27446,2.27458,29300000.0
2006-03-22 09:35:00,2.27465,2.2748,2.27455,2.27461,19800000.0
2006-03-22 09:36:00,2.27471,2.27501,2.27471,2.27491,38200000.0
2006-03-22 09:37:00,2.27486,2.27527,2.27486,2.27509,30400000.0
2006-03-22 09:38:00,2.27501,2.27512,2.27479,2.27512,24700000.0
2006-03-22 09:39:00,2.27486,2.27497,2.27461,2.27479,37100000.0
2006-03-22 09:40:00,2.27483,2.27504,2.27469,2.27469,28000000.0
2006-03-22 09:41:00,2.27502,2.27599,2.27502,2.27599,19800000.0
2006-03-22 09:42:00,2.27588,2.27708,2.27588,2.27708,35700000.0
2006-03-22 09:43:00,2.2773,2.27731,2.27678,2.27686,24000000.0
2006-03-22 09:44:00,2.27707,2.27717,2.27683,2.27701,34000000.0
2006-03-22 09:45:00,2.27704,2.27721,2.27694,2.27704,50100000.0
2006-03-22 09:46:00,2.27704,2.27779,2.27697,2.27778,21400000.0
2006-03-22 09:47:00,2.27767,2.27776,2.2775,2.27775,41000000.0
2006-03-22 09:48:00,2.27761,2.27765,2.27728,2.27762,46500000.0
2006-03-22 09:49:00,2.27772,2.27799,2.27753,2.27782,31400000.0
2006-03-22 09:50:00,2.27773,2.27786,2.27755,2.27778,56500001.0
2006-03-22 09:51:00,2.27815,2.27815,2.27808,2.27812,20700000.0
2006-03-22 09:52:00,2.27849,2.27868,2.27818,2.27867,33300000.0
2006-03-22 09:53:00,2.2786,2.2786,2.27837,2.27838,27800000.0
2006-03-22 09:54:00,2.27824,2.27824,2.278,2.278,23800000.0
2006-03-22 09:55:00,2.27782,2.27782,2.27743,2.27765,25200000.0
2006-03-22 09:56:00,2.27764,2.2781,2.27753,2.27793,33000001.0
2006-03-22 09:57:00,2.27793,2.27835,2.27793,2.27835,43600000.0
2006-03-22 09:58:00,2.27837,2.27841,2.27811,2.27811,27000000.0
2006-03-22 09:59:00,2.27804,2.27806,2.27764,2.27764,47100000.0
2006-03-22 10:00:00,2.27742,2.27742,2.27722,2.27722,44100000.0
2006-03-22 10:01:00,2.2775,2.27756,2.27724,2.27753,33100000.0
2006-03-22 10:02:00,2.27773,2.27773,2.27737,2.27737,16700000.0
2006-03-22 10:03:00,2.27727,2.27736,2.277,2.277,34500000.0
2006-03-22 10:04:00,2.27715,2.27749,2.27711,2.27715,34900000.0
2006-03-22 10:05:00,2.27711,2.2774,2.27709,2.27709,33300000.0
2006-03-22 10:06:00,2.27709,2.27709,2.27646,2.27656,31400000.0
2006-03-22 10:07:00,2.27677,2.27677,2.27635,2.27656,45899999.0
2006-03-22 10:08:00,2.27666,2.27691,2.27666,2.27691,15100000.0
2006-03-22 10:09:00,2.27677,2.27686,2.27651,2.27657,34000000.0
2006-03-22 10:10:00,2.27667,2.27678,2.27603,2.2761,50700000.0
2006-03-22 10:11:00,2.27598,2.27701,2.27598,2.27701,19500000.0
2006-03-22 10:12:00,2.27707,2.27707,2.27687,2.27705,35000000.0
2006-03-22 10:13:00,2.2769,2.27726,2.2769,2.27726,27600000.0
2006-03-22 10:14:00,2.2774,2.27745,2.27714,2.27727,48200000.0
2006-03-22 10:15:00,2.27738,2.27738,2.27717,2.27728,22000000.0
2006-03-22 10:16:00,2.27727,2.27753,2.27727,2.27753,47300000.0
2006-03-22 10:17:00,2.27754,2.27765,2.27745,2.27765,24800000.0
2006-03-22 10:18:00,2.27745,2.27768,2.27745,2.27768,32700000.0
2006-03-22 10:19:00,2.27738,2.27744,2.27718,2.27718,35600000.0
2006-03-22 10:20:00,2.27721,2.27737,2.27721,2.27729,35800000.0
2006-03-22 10:21:00,2.27716,2.27742,2.27716,2.27739,21800000.0
2006-03-22 10:22:00,2.27731,2.27752,2.27731,2.27747,32000000.0
2006-03-22 10:23:00,2.27738,2.27746,2.27732,2.27738,40900000.0
2006-03-22 10:24:00,2.27737,2.27752,2.27737,2.27748,19900000.0
2006-03-22 10:25:00,2.27729,2.27752,2.27729,2.27745,31800000.0
2006-03-22 10:26:00,2.27744,2.27744,2.27706,2.2771,13000000.0
2006-03-22 10:27:00,2.27707,2.27731,2.27707,2.27719,44200001.0
2006-03-22 10:28:00,2.27713,2.27734,2.2771,2.27734,68600000.0
2006-03-22 10:29:00,2.27741,2.27767,2.27741,2.27767,27600000.0
2006-03-22 10:30:00,2.2776,2.27763,2.27735,2.27738,35600000.0
2006-03-22 10:31:00,2.27755,2.278,2.27755,2.27785,21500000.0
2006-03-22 10:32:00,2.27775,2.27801,2.27761,2.27771,33600000.0
2006-03-22 10:33:00,2.27775,2.27783,2.27765,2.27775,34200000.0
2006-03-22 10:34:00,2.27775,2.27787,2.27771,2.27775,30000000.0
2006-03-22 10:35:00,2.27773,2.27785,2.27761,2.27785,21500000.0
2006-03-22 10:36:00,2.278,2.27804,2.27777,2.27777,16000000.0
2006-03-22 10:37:00,2.278,2.278,2.27766,2.27767,41900000.0
2006-03-22 10:38:00,2.27767,2.27771,2.27736,2.27751,30100000.0
2006-03-22 10:39:00,2.27752,2.27796,2.27752,2.27791,34600000.0
2006-03-22 10:40:00,2.27781,2.2781,2.27768,2.27793,32400000.0
2006-03-22 10:41:00,2.27794,2.27846,2.27786,2.27846,32700000.0
2006-03-22 10:42:00,2.27836,2.27838,2.27785,2.2779,44400000.0
2006-03-22 10:43:00,2.27791,2.27804,2.27783,2.27801,27300000.0
2006-03-22 10:44:00,2.27788,2.27802,2.27763,2.27768,61400000.0
2006-03-22 10:45:00,2.27767,2.27767,2.27752,2.27759,22200000.0
2006-03-22 10:46:00,2.27757,2.27764,2.27718,2.27718,52800000.0
2006-03-22 10:47:00,2.27726,2.27748,2.27726,2.27742,19900000.0
2006-03-22 10:48:00,2.27729,2.27738,2.27719,2.2773,42500000.0
2006-03-22 10:49:00,2.27726,2.27742,2.27715,2.27742,20000000.0
2006-03-22 10:50:00,2.27736,2.27736,2.27709,2.27728,40400000.0
2006-03-22 10:51:00,2.2773,2.27742,2.27719,2.27728,22600000.0
2006-03-22 10:52:00,2.27737,2.27764,2.27737,2.27745,25400000.0
2006-03-22 10:53:00,2.27736,2.27736,2.27715,2.27715,15600000.0
2006-03-22 10:54:00,2.2771,2.27719,2.2771,2.27713,28900000.0
2006-03-22 10:55:00,2.27708,2.27732,2.27706,2.27722,46900000.0
2006-03-22 10:56:00,2.2772,2.27747,2.2772,2.27744,58800000.0
2006-03-22 10:57:00,2.27741,2.27789,2.27741,2.2777,48700000.0
2006-03-22 10:58:00,2.27772,2.27823,2.27772,2.27804,23000000.0
2006-03-22 10:59:00,2.27797,2.27824,2.27785,2.27795,51300000.0
2006-03-22 11:00:00,2.27795,2.27809,2.2779,2.27803,42900000.0
2006-03-22 11:01:00,2.27795,2.27806,2.27768,2.27788,35900000.0
2006-03-22 11:02:00,2.27779,2.27817,2.2777,2.27817,46000000.0
2006-03-22 11:03:00,2.27812,2.27818,2.27798,2.278,49300000.0
2006-03-22 11:04:00,2.27814,2.27828,2.27811,2.27815,42000000.0
2006-03-22 11:05:00,2.27815,2.27849,2.27812,2.27812,41500000.0
2006-03-22 11:06:00,2.27829,2.27829,2.27785,2.27797,20300000.0
2006-03-22 11:07:00,2.27784,2.27827,2.27784,2.27827,31100000.0
2006-03-22 11:08:00,2.27816,2.27821,2.27798,2.27798,25600000.0
2006-03-22 11:09:00,2.27791,2.27801,2.27788,2.27788,20000000.0
2006-03-22 11:10:00,2.2777,2.2781,2.2777,2.27803,25000000.0
2006-03-22 11:11:00,2.27804,2.27804,2.27788,2.278,37700000.0
2006-03-22 11:12:00,2.278,2.278,2.27772,2.27779,37700000.0
2006-03-22 11:13:00,2.27779,2.27789,2.2777,2.27782,47700000.0
2006-03-22 11:14:00,2.27792,2.27792,2.27771,2.27782,39100000.0
2006-03-22 11:15:00,2.27779,2.27798,2.27763,2.27798,39200000.0
2006-03-22 11:16:00,2.27782,2.27806,2.27782,2.27806,23200000.0
2006-03-22 11:17:00,2.27814,2.27836,2.27811,2.27816,46600000.0
2006-03-22 11:18:00,2.27827,2.27832,2.27808,2.27827,26000000.0
2006-03-22 11:19:00,2.27818,2.27818,2.27805,2.27816,47399998.0
2006-03-22 11:20:00,2.2782,2.27858,2.27819,2.27858,52000000.0
2006-03-22 11:21:00,2.2782,2.2782,2.27784,2.27802,26300000.0
2006-03-22 11:22:00,2.27785,2.27803,2.27778,2.27785,39600000.0
2006-03-22 11:23:00,2.27785,2.27791,2.27768,2.27768,53900000.0
2006-03-22 11:24:00,2.27771,2.27771,2.27738,2.27758,26400000.0
2006-03-22 11:25:00,2.27764,2.27764,2.27742,2.27742,46800000.0
2006-03-22 11:26:00,2.2774,2.27752,2.27733,2.27747,26300000.0
2006-03-22 11:27:00,2.27743,2.2776,2.27742,2.27746,34800000.0
2006-03-22 11:28:00,2.27742,2.27755,2.27732,2.2775,61100000.0
2006-03-22 11:29:00,2.27745,2.27745,2.27694,2.27716,62300000.0
2006-03-22 11:30:00,2.27712,2.27753,2.27685,2.27753,24900000.0
2006-03-22 11:31:00,2.2776,2.27846,2.2776,2.2783,41200000.0
2006-03-22 11:32:00,2.27809,2.27812,2.27772,2.27812,31800000.0
2006-03-22 11:33:00,2.27804,2.27804,2.27764,2.27773,34200000.0
2006-03-22 11:34:00,2.27759,2.27775,2.27752,2.27769,33600000.0
2006-03-22 11:35:00,2.27776,2.27789,2.27763,2.27777,34300000.0
2006-03-22 11:36:00,2.27792,2.27801,2.27777,2.27793,60100000.0
2006-03-22 11:37:00,2.27778,2.27824,2.27764,2.27824,40700000.0
2006-03-22 11:38:00,2.27829,2.27861,2.27829,2.27852,39400000.0
2006-03-22 11:39:00,2.27847,2.27856,2.2783,2.27856,37400000.0
2006-03-22 11:40:00,2.27843,2.27851,2.27832,2.27841,34900000.0
2006-03-22 11:41:00,2.27816,2.27833,2.27816,2.2782,36000000.0
2006-03-22 11:42:00,2.27817,2.27841,2.27817,2.27827,39600000.0
2006-03-22 11:43:00,2.27817,2.27829,2.27816,2.27818,21000000.0
2006-03-22 11:44:00,2.2781,2.27821,2.27803,2.27821,60700000.0
2006-03-22 11:45:00,2.27819,2.27819,2.27805,2.27813,26800000.0
2006-03-22 11:46:00,2.27814,2.27815,2.2779,2.2779,27200000.0
2006-03-22 11:47:00,2.27815,2.27829,2.27815,2.27829,30100000.0
2006-03-22 11:48:00,2.2782,2.2784,2.27812,2.27838,37700000.0
2006-03-22 11:49:00,2.27842,2.27859,2.27838,2.27838,37200000.0
2006-03-22 11:50:00,2.27821,2.27836,2.27821,2.27834,31500000.0
2006-03-22 11:51:00,2.27847,2.27847,2.27819,2.27844,36700000.0
2006-03-22 11:52:00,2.2785,2.2785,2.27818,2.27829,23800000.0
2006-03-22 11:53:00,2.27818,2.27836,2.27811,2.27835,22600000.0
2006-03-22 11:54:00,2.27834,2.27834,2.27798,2.27807,31800000.0
2006-03-22 11:55:00,2.27808,2.27824,2.2779,2.2779,37600000.0
2006-03-22 11:56:00,2.27788,2.27797,2.27781,2.27784,52700000.0
2006-03-22 11:57:00,2.2779,2.27798,2.27772,2.27779,38100000.0
2006-03-22 11:58:00,2.2778,2.2778,2.2776,2.27765,36100000.0
2006-03-22 11:59:00,2.27762,2.27776,2.27749,2.27775,31800000.0
2006-03-22 12:00:00,2.27765,2.27765,2.27742,2.2775,41400000.0
2006-03-22 12:01:00,2.27751,2.2777,2.2774,2.2777,34100000.0
2006-03-22 12:02:00,2.27763,2.27806,2.2776,2.27783,30600000.0
2006-03-22 12:03:00,2.27806,2.27854,2.27806,2.27854,26600000.0
2006-03-22 12:04:00,2.2785,2.27877,2.27837,2.27837,36100000.0
2006-03-22 12:05:00,2.27828,2.27865,2.27806,2.27847,45400000.0
2006-03-22 12:06:00,2.27866,2.27866,2.27805,2.2782,35700000.0
2006-03-22 12:07:00,2.27808,2.27815,2.2779,2.27794,46200000.0
2006-03-22 12:08:00,2.27791,2.27798,2.27777,2.27777,19900000.0
2006-03-22 12:09:00,2.27789,2.27809,2.27769,2.27782,40400000.0
2006-03-22 12:10:00,2.27801,2.27818,2.27801,2.27801,28900000.0
2006-03-22 12:11:00,2.27804,2.27826,2.27801,2.27826,23500000.0
2006-03-22 12:12:00,2.27814,2.27814,2.27771,2.2778,30700000.0
2006-03-22 12:13:00,2.27771,2.27787,2.27757,2.27757,47900000.0
2006-03-22 12:14:00,2.27772,2.27816,2.27772,2.27797,34800000.0
2006-03-22 12:15:00,2.27796,2.2782,2.27794,2.27795,27800000.0
2006-03-22 12:16:00,2.27782,2.278,2.27774,2.278,67800001.0
2006-03-22 12:17:00,2.27815,2.27817,2.27778,2.27803,46900000.0
2006-03-22 12:18:00,2.27802,2.27824,2.27795,2.27811,56000000.0
2006-03-22 12:19:00,2.27812,2.27833,2.27812,2.27822,23900000.0
2006-03-22 12:20:00,2.27804,2.2783,2.27801,2.27821,37699999.0
2006-03-22 12:21:00,2.27809,2.27829,2.27809,2.27815,35100000.0
2006-03-22 12:22:00,2.27821,2.27838,2.27812,2.27835,17000000.0
2006-03-22 12:23:00,2.27845,2.2785,2.27829,2.2784,41900000.0
2006-03-22 12:24:00,2.27837,2.27837,2.27799,2.27801,33700000.0
2006-03-22 12:25:00,2.27828,2.27839,2.27806,2.2782,55900000.0
2006-03-22 12:26:00,2.27817,2.27817,2.27794,2.27794,21500000.0
2006-03-22 12:27:00,2.27789,2.27819,2.27789,2.27819,55000000.0
2006-03-22 12:28:00,2.27809,2.2781,2.27784,2.2781,35700000.0
2006-03-22 12:29:00,2.27801,2.27801,2.27753,2.27778,37600000.0
2006-03-22 12:30:00,2.27775,2.27775,2.2774,2.27752,43900000.0
2006-03-22 12:31:00,2.27739,2.2775,2.27718,2.27718,14400000.0
2006-03-22 12:32:00,2.27717,2.27721,2.27689,2.27712,27200000.0
2006-03-22 12:33:00,2.27698,2.27722,2.2769,2.27698,48700000.0
2006-03-22 12:34:00,2.27684,2.27696,2.27684,2.27696,23600000.0
2006-03-22 12:35:00,2.277,2.27721,2.27676,2.27721,29300000.0
2006-03-22 12:36:00,2.27705,2.27705,2.27688,2.27691,24800000.0
2006-03-22 12:37:00,2.27691,2.27691,2.27637,2.27655,31300000.0
2006-03-22 12:38:00,2.27659,2.27694,2.27659,2.27693,45200000.0
2006-03-22 12:39:00,2.277,2.2773,2.277,2.2773,22600000.0
2006-03-22 12:40:00,2.27743,2.27777,2.27743,2.27755,46700000.0
2006-03-22 12:41:00,2.27756,2.27777,2.27742,2.27767,49700000.0
2006-03-22 12:42:00,2.27756,2.27778,2.27753,2.27771,37500000.0
2006-03-22 12:43:00,2.27773,2.27795,2.27756,2.27772,27800000.0
2006-03-22 12:44:00,2.27777,2.27797,2.27768,2.27768,25700000.0
2006-03-22 12:45:00,2.27778,2.27804,2.27778,2.27804,38200000.0
2006-03-22 12:46:00,2.27798,2.27828,2.27798,2.27825,25800000.0
2006-03-22 12:47:00,2.27822,2.2785,2.27817,2.27823,64400000.0
2006-03-22 12:48:00,2.27816,2.27843,2.27816,2.27834,45800000.0
2006-03-22 12:49:00,2.27855,2.27868,2.27824,2.27853,34800000.0
2006-03-22 12:50:00,2.27875,2.27897,2.27859,2.27897,29600000.0
2006-03-22 12:51:00,2.2788,2.2788,2.27847,2.27848,33000000.0
2006-03-22 12:52:00,2.27837,2.27839,2.27784,2.27805,36500000.0
2006-03-22 12:53:00,2.27803,2.27807,2.27783,2.278,45200000.0
2006-03-22 12:54:00,2.27778,2.27778,2.27739,2.27739,20700000.0
2006-03-22 12:55:00,2.27718,2.27725,2.27701,2.27721,15200000.0
2006-03-22 12:56:00,2.27698,2.27713,2.27688,2.27705,41200000.0
2006-03-22 12:57:00,2.277,2.27719,2.277,2.27708,31200000.0
2006-03-22 12:58:00,2.27724,2.27724,2.27693,2.27706,35900000.0
2006-03-22 12:59:00,2.27696,2.27696,2.27625,2.27625,51700000.0
2006-03-22 13:00:00,2.27594,2.27628,2.27585,2.27612,34400000.0
2006-03-22 13:01:00,2.27631,2.27658,2.27631,2.27658,77500000.0
2006-03-22 13:02:00,2.27671,2.27679,2.27655,2.27655,51400000.0
2006-03-22 13:03:00,2.27652,2.27672,2.27627,2.27627,24100000.0
2006-03-22 13:04:00,2.27644,2.2766,2.27644,2.27646,30100000.0
2006-03-22 13:05:00,2.27638,2.27655,2.2762,2.27647,23800000.0
2006-03-22 13:06:00,2.27645,2.27654,2.27637,2.27637,38100000.0
2006-03-22 13:07:00,2.27637,2.27642,2.27585,2.27585,49100000.0
2006-03-22 13:08:00,2.27589,2.27625,2.27589,2.27608,33000000.0
2006-03-22 13:09:00,2.27619,2.27629,2.2761,2.27627,29800000.0
2006-03-22 13:10:00,2.27622,2.27647,2.27621,2.27643,42500000.0
2006-03-22 13:11:00,2.27647,2.27647,2.27619,2.27619,28900000.0
2006-03-22 13:12:00,2.27612,2.27616,2.27596,2.27596,30200000.0
2006-03-22 13:13:00,2.27598,2.27621,2.27598,2.27612,37600000.0
2006-03-22 13:14:00,2.27595,2.27606,2.27579,2.27604,43800000.0
2006-03-22 13:15:00,2.27581,2.27621,2.27581,2.27618,38400000.0
2006-03-22 13:16:00,2.27602,2.27619,2.27587,2.27598,30800000.0
2006-03-22 13:17:00,2.27596,2.27615,2.27587,2.27594,22800000.0
2006-03-22 13:18:00,2.27601,2.27608,2.27579,2.27579,66800001.0
2006-03-22 13:19:00,2.27578,2.27605,2.27566,2.27605,20500000.0
2006-03-22 13:20:00,2.27618,2.27632,2.27611,2.27611,23900000.0
2006-03-22 13:21:00,2.27623,2.27625,2.27592,2.27625,26900000.0
2006-03-22 13:22:00,2.27633,2.27652,2.27633,2.27649,28700000.0
2006-03-22 13:23:00,2.27647,2.27647,2.27632,2.27632,23200000.0
2006-03-22 13:24:00,2.27632,2.2766,2.27632,2.27644,18800000.0
2006-03-22 13:25:00,2.27659,2.27676,2.27657,2.27671,15200000.0
2006-03-22 13:26:00,2.27643,2.27643,2.27586,2.27598,28100000.0
2006-03-22 13:27:00,2.27585,2.27602,2.27572,2.27593,36000000.0
2006-03-22 13:28:00,2.27595,2.27624,2.27595,2.27604,33800000.0
2006-03-22 13:29:00,2.27601,2.27601,2.27586,2.27596,28200000.0
2006-03-22 13:30:00,2.27605,2.2761,2.27583,2.27604,32400000.0
2006-03-22 13:31:00,2.27601,2.27637,2.27601,2.27631,40100000.0
2006-03-22 13:32:00,2.27634,2.27656,2.27629,2.27646,50400000.0
2006-03-22 13:33:00,2.27655,2.27671,2.27644,2.2766,55300000.0
2006-03-22 13:34:00,2.27675,2.27704,2.27671,2.27689,72599999.0
2006-03-22 13:35:00,2.27717,2.27763,2.27717,2.27746,30900000.0
2006-03-22 13:36:00,2.27729,2.27744,2.2772,2.27744,47500000.0
2006-03-22 13:37:00,2.27718,2.27718,2.27715,2.27715,14700000.0
2006-03-22 13:38:00,2.27727,2.27727,2.27701,2.27705,46300000.0
2006-03-22 13:39:00,2.27697,2.27716,2.27697,2.27702,50800000.0
2006-03-22 13:40:00,2.27707,2.2773,2.27689,2.27707,36000000.0
2006-03-22 13:41:00,2.27712,2.27712,2.277,2.277,24800000.0
2006-03-22 13:42:00,2.27704,2.27724,2.27698,2.27698,25800000.0
2006-03-22 13:43:00,2.27675,2.27698,2.27675,2.27683,39800000.0
2006-03-22 13:44:00,2.27693,2.27704,2.27677,2.27677,48899999.0
2006-03-22 13:45:00,2.27687,2.27693,2.2768,2.2768,52500000.0
2006-03-22 13:46:00,2.27694,2.2771,2.27692,2.2771,47700000.0
2006-03-22 13:47:00,2.27707,2.27707,2.27688,2.277,47800000.0
2006-03-22 13:48:00,2.2771,2.27747,2.2771,2.27715,31700000.0
2006-03-22 13:49:00,2.27727,2.27727,2.27705,2.27705,14500000.0
2006-03-22 13:50:00,2.27699,2.27703,2.27677,2.27687,50700000.0
2006-03-22 13:51:00,2.27679,2.27692,2.27653,2.27653,24700000.0
2006-03-22 13:52:00,2.27674,2.2769,2.27658,2.27684,38500000.0
2006-03-22 13:53:00,2.2768,2.27685,2.27646,2.27674,45400000.0
2006-03-22 13:54:00,2.2767,2.27692,2.2767,2.27692,28900000.0
2006-03-22 13:55:00,2.27676,2.27676,2.27629,2.2764,26400000.0
2006-03-22 13:56:00,2.2764,2.27664,2.27635,2.27635,41500001.0
2006-03-22 13:57:00,2.27635,2.27643,2.27607,2.27643,24700000.0
2006-03-22 13:58:00,2.27636,2.27649,2.27624,2.27649,29800000.0
2006-03-22 13:59:00,2.27633,2.27643,2.27621,2.27624,29100000.0
2006-03-22 14:00:00,2.2761,2.27615,2.27585,2.27598,28700000.0
2006-03-22 14:01:00,2.27582,2.27594,2.2757,2.27592,17600000.0
2006-03-22 14:02:00,2.27567,2.27567,2.27545,2.27547,23000000.0
2006-03-22 14:03:00,2.27562,2.27577,2.27562,2.27568,19100000.0
2006-03-22 14:04:00,2.27566,2.27588,2.2755,2.2758,45000000.0
2006-03-22 14:05:00,2.27579,2.27579,2.27561,2.27565,23400000.0
2006-03-22 14:06:00,2.27564,2.27586,2.27564,2.27568,22800000.0
2006-03-22 14:07:00,2.27568,2.27606,2.27568,2.27585,51800000.0
2006-03-22 14:08:00,2.27603,2.27614,2.27585,2.27613,49300000.0
2006-03-22 14:09:00,2.2762,2.2762,2.2758,2.27588,23200000.0
2006-03-22 14:10:00,2.27576,2.27594,2.2756,2.27577,42200000.0
2006-03-22 14:11:00,2.27572,2.2758,2.27552,2.27557,39000000.0
2006-03-22 14:12:00,2.27576,2.27602,2.27569,2.27577,64000000.0
2006-03-22 14:13:00,2.27574,2.27585,2.27562,2.27563,36000000.0
2006-03-22 14:14:00,2.27562,2.27578,2.27545,2.27578,30900000.0
2006-03-22 14:15:00,2.27574,2.27586,2.27574,2.27585,43900000.0
2006-03-22 14:16:00,2.27577,2.27578,2.27556,2.27573,21700000.0
2006-03-22 14:17:00,2.2757,2.27596,2.2757,2.27575,49500000.0
2006-03-22 14:18:00,2.27592,2.27598,2.27583,2.27598,17400000.0
2006-03-22 14:19:00,2.27594,2.27616,2.27594,2.27598,71200000.0
2006-03-22 14:20:00,2.27602,2.27615,2.2758,2.27615,49700000.0
2006-03-22 14:21:00,2.27604,2.27622,2.27583,2.27595,45900000.0
2006-03-22 14:22:00,2.2761,2.27627,2.27603,2.27617,34800000.0
2006-03-22 14:23:00,2.27619,2.27636,2.2761,2.27622,29900000.0
2006-03-22 14:24:00,2.27623,2.27627,2.27617,2.27623,52500000.0
2006-03-22 14:25:00,2.27608,2.27635,2.27608,2.27632,29100000.0
2006-03-22 14:26:00,2.2762,2.27625,2.2761,2.27621,42200000.0
2006-03-22 14:27:00,2.27616,2.27636,2.27608,2.27636,29300000.0
2006-03-22 14:28:00,2.27625,2.27637,2.27612,2.27616,52800000.0
2006-03-22 14:29:00,2.27619,2.27628,2.27611,2.27625,18600000.0
2006-03-22 14:30:00,2.27637,2.27645,2.27624,2.27641,42000000.0
2006-03-22 14:31:00,2.27643,2.2765,2.2762,2.2765,20300000.0
2006-03-22 14:32:00,2.27641,2.27641,2.27623,2.27623,34700000.0
2006-03-22 14:33:00,2.27589,2.27614,2.27589,2.27614,21800000.0
2006-03-22 14:34:00,2.27623,2.27642,2.27611,2.27642,25800000.0
2006-03-22 14:35:00,2.27643,2.27679,2.27643,2.27665,44600000.0
2006-03-22 14:36:00,2.27653,2.2767,2.27644,2.2767,35000000.0
2006-03-22 14:37:00,2.2767,2.2768,2.27654,2.27663,38200000.0
2006-03-22 14:38:00,2.27669,2.27679,2.2765,2.27653,29000000.0
2006-03-22 14:39:00,2.27655,2.27684,2.27634,2.27634,16000000.0
2006-03-22 14:40:00,2.27639,2.27657,2.27632,2.27643,38100000.0
2006-03-22 14:41:00,2.2763,2.27643,2.27592,2.27621,29500000.0
2006-03-22 14:42:00,2.27618,2.27618,2.27546,2.27595,25400000.0
2006-03-22 14:43:00,2.27605,2.27635,2.27597,2.27621,58700000.0
2006-03-22 14:44:00,2.276,2.27613,2.27593,2.27599,53700000.0
2006-03-22 14:45:00,2.27573,2.27609,2.27559,2.276,40700000.0
2006-03-22 14:46:00,2.27615,2.27624,2.2755,2.2755,28200000.0
2006-03-22 14:47:00,2.27573,2.27609,2.27555,2.27557,16600000.0
2006-03-22 14:48:00,2.27566,2.27586,2.27565,2.27578,41600000.0
2006-03-22 14:49:00,2.27576,2.27582,2.27561,2.27569,35400000.0
2006-03-22 14:50:00,2.27565,2.27594,2.27545,2.27562,20800000.0
2006-03-22 14:51:00,2.27586,2.27648,2.27586,2.27623,27700000.0
2006-03-22 14:52:00,2.27639,2.27643,2.27618,2.27631,55100000.0
2006-03-22 14:53:00,2.27625,2.27669,2.27625,2.27648,34600000.0
2006-03-22 14:54:00,2.27613,2.27636,2.27613,2.27626,33400000.0
2006-03-22 14:55:00,2.27615,2.27618,2.27603,2.27615,46200000.0
2006-03-22 14:56:00,2.27612,2.27612,2.27587,2.27587,20600000.0
2006-03-22 14:57:00,2.2758,2.27603,2.27571,2.27573,37400000.0
2006-03-22 14:58:00,2.27571,2.27584,2.27559,2.2757,54900000.0
2006-03-22 14:59:00,2.27565,2.27568,2.27542,2.27542,39300000.0
2006-03-22 15:00:00,2.27531,2.27541,2.27476,2.27541,54300000.0
2006-03-22 15:01:00,2.27551,2.27582,2.27517,2.27517,29700000.0
2006-03-22 15:02:00,2.27532,2.27557,2.27532,2.27555,50300000.0
2006-03-22 15:03:00,2.27553,2.27553,2.27526,2.2753,43599999.0
2006-03-22 15:04:00,2.27534,2.27534,2.27495,2.2753,44000000.0
2006-03-22 15:05:00,2.27528,2.27553,2.27519,2.27553,68300000.0
2006-03-22 15:06:00,2.27535,2.27556,2.27491,2.27513,40300000.0
2006-03-22 15:07:00,2.27513,2.27528,2.27511,2.27526,43200000.0
2006-03-22 15:08:00,2.27529,2.27536,2.27505,2.27509,35900000.0
2006-03-22 15:09:00,2.27524,2.27551,2.27522,2.27527,25500000.0
2006-03-22 15:10:00,2.27522,2.27536,2.27518,2.27535,20600000.0
2006-03-22 15:11:00,2.27536,2.2755,2.27525,2.27544,31900000.0
2006-03-22 15:12:00,2.27524,2.27547,2.2752,2.2753,25400000.0
2006-03-22 15:13:00,2.27541,2.27559,2.27524,2.27546,39900000.0
2006-03-22 15:14:00,2.27569,2.27585,2.27563,2.27568,35400000.0
2006-03-22 15:15:00,2.27569,2.27588,2.27554,2.27588,25000000.0
2006-03-22 15:16:00,2.27595,2.27599,2.27572,2.27572,25500000.0
2006-03-22 15:17:00,2.27573,2.27578,2.27551,2.27564,57600000.0
2006-03-22 15:18:00,2.27547,2.27547,2.27514,2.27533,29100000.0
2006-03-22 15:19:00,2.2753,2.2754,2.27504,2.27504,43400000.0
2006-03-22 15:20:00,2.27495,2.27506,2.27457,2.27457,29900000.0
2006-03-22 15:21:00,2.27447,2.27451,2.27418,2.27451,35700000.0
2006-03-22 15:22:00,2.27424,2.27444,2.27398,2.27423,38200000.0
2006-03-22 15:23:00,2.27408,2.27408,2.27379,2.27392,31000000.0
2006-03-22 15:24:00,2.27399,2.27436,2.27399,2.27436,24400000.0
2006-03-22 15:25:00,2.27422,2.27464,2.27422,2.27441,29800000.0
2006-03-22 15:26:00,2.27452,2.27487,2.27452,2.27472,20800000.0
2006-03-22 15:27:00,2.27464,2.27483,2.27456,2.27467,23700000.0
2006-03-22 15:28:00,2.27467,2.27479,2.27457,2.27457,45300000.0
2006-03-22 15:29:00,2.27464,2.27478,2.27444,2.27454,51500000.0
2006-03-22 15:30:00,2.2746,2.27475,2.27433,2.27444,43100000.0
2006-03-22 15:31:00,2.2745,2.2745,2.27419,2.27434,45100000.0
2006-03-22 15:32:00,2.27439,2.27466,2.27424,2.2744,26000000.0
2006-03-22 15:33:00,2.27418,2.27446,2.27412,2.27435,37400000.0
2006-03-22 15:34:00,2.27424,2.27434,2.27403,2.27421,30200000.0
2006-03-22 15:35:00,2.27437,2.27457,2.27418,2.2743,43700000.0
2006-03-22 15:36:00,2.27422,2.27441,2.27416,2.27437,47600000.0
2006-03-22 15:37:00,2.27459,2.27466,2.27452,2.27452,18100000.0
2006-03-22 15:38:00,2.27462,2.27471,2.27454,2.27465,54800000.0
2006-03-22 15:39:00,2.27486,2.27494,2.27463,2.27473,35100000.0
2006-03-22 15:40:00,2.27479,2.27483,2.27453,2.27454,23200000.0
2006-03-22 15:41:00,2.27457,2.27457,2.27437,2.27448,24600000.0
2006-03-22 15:42:00,2.2743,2.27455,2.27424,2.27454,23900000.0
2006-03-22 15:43:00,2.27455,2.27492,2.27455,2.27492,25500000.0
2006-03-22 15:44:00,2.27475,2.27475,2.27458,2.27458,32500000.0
2006-03-22 15:45:00,2.27464,2.27477,2.27454,2.27474,43400000.0
2006-03-22 15:46:00,2.27492,2.27519,2.27458,2.27486,34000000.0
2006-03-22 15:47:00,2.27498,2.27536,2.27494,2.27494,41200000.0
2006-03-22 15:48:00,2.27485,2.27485,2.27437,2.27437,42500000.0
2006-03-22 15:49:00,2.27453,2.27458,2.27434,2.27458,52900000.0
2006-03-22 15:50:00,2.27457,2.27486,2.27451,2.27456,44300000.0
2006-03-22 15:51:00,2.2745,2.27477,2.27439,2.27477,31100000.0
2006-03-22 15:52:00,2.27485,2.27485,2.27438,2.27466,27400000.0
2006-03-22 15:53:00,2.27447,2.27456,2.27406,2.27406,14600000.0
2006-03-22 15:54:00,2.27405,2.27453,2.27405,2.27422,36800000.0
2006-03-22 15:55:00,2.27425,2.27438,2.27417,2.27437,60199998.0
2006-03-22 15:56:00,2.27434,2.27436,2.27413,2.27413,18700000.0
2006-03-22 15:57:00,2.27412,2.27429,2.27396,2.27417,42500000.0
2006-03-22 15:58:00,2.27416,2.27438,2.27411,2.27435,28000000.0
2006-03-22 15:59:00,2.27444,2.27444,2.27402,2.27412,32300000.0
2006-03-22 16:00:00,2.27424,2.27441,2.27423,2.27428,37900000.0
2006-03-22 16:01:00,2.27437,2.2744,2.27407,2.27416,22200000.0
2006-03-22 16:02:00,2.27427,2.27439,2.27418,2.27434,20200000.0
2006-03-22 16:03:00,2.27436,2.27461,2.27435,2.27443,28900000.0
2006-03-22 16:04:00,2.27445,2.2747,2.27445,2.27448,36500000.0
2006-03-22 16:05:00,2.27448,2.27486,2.27448,2.27484,30800000.0
2006-03-22 16:06:00,2.27503,2.27523,2.27501,2.27517,25100000.0
2006-03-22 16:07:00,2.27503,2.27542,2.27503,2.27527,27900000.0
2006-03-22 16:08:00,2.27529,2.27549,2.27505,2.27531,26800000.0
2006-03-22 16:09:00,2.2755,2.27571,2.2755,2.27569,32400000.0
2006-03-22 16:10:00,2.27572,2.2758,2.27557,2.2758,28500000.0
2006-03-22 16:11:00,2.27582,2.27599,2.27566,2.27599,44900000.0
2006-03-22 16:12:00,2.27593,2.276,2.27564,2.27565,38100000.0
2006-03-22 16:13:00,2.27557,2.2761,2.27557,2.27608,51999999.0
2006-03-22 16:14:00,2.27627,2.27627,2.27603,2.27606,48200000.0
2006-03-22 16:15:00,2.2761,2.27619,2.27586,2.27586,41900000.0
2006-03-22 16:16:00,2.27584,2.27585,2.27567,2.27581,23000000.0
2006-03-22 16:17:00,2.27572,2.27594,2.2755,2.27563,32900000.0
2006-03-22 16:18:00,2.27553,2.27572,2.27553,2.27562,40400000.0
2006-03-22 16:19:00,2.27556,2.2758,2.27543,2.27568,56400000.0
2006-03-22 16:20:00,2.27577,2.27577,2.27549,2.27558,41300000.0
2006-03-22 16:21:00,2.27572,2.27594,2.27542,2.27542,57800000.0
2006-03-22 16:22:00,2.27527,2.2753,2.27501,2.27515,46700000.0
2006-03-22 16:23:00,2.27512,2.27537,2.27512,2.27515,28900000.0
2006-03-22 16:24:00,2.27505,2.27523,2.27485,2.27504,26000000.0
2006-03-22 16:25:00,2.27534,2.27595,2.27529,2.27595,14900000.0
2006-03-22 16:26:00,2.27591,2.27591,2.27547,2.27557,32400000.0
2006-03-22 16:27:00,2.27552,2.276,2.27544,2.27594,31900000.0
2006-03-22 16:28:00,2.27615,2.27645,2.27606,2.27644,33700000.0
2006-03-22 16:29:00,2.27626,2.27628,2.27617,2.27623,25400000.0
2006-03-22 16:30:00,2.27604,2.27622,2.27592,2.27603,31900000.0
2006-03-22 16:31:00,2.27575,2.27593,2.27548,2.27561,30200000.0
2006-03-22 16:32:00,2.27563,2.27564,2.27551,2.2756,54100000.0
2006-03-22 16:33:00,2.27582,2.27599,2.27571,2.27575,43299999.0
2006-03-22 16:34:00,2.27572,2.27593,2.27572,2.27593,37000000.0
2006-03-22 16:35:00,2.27598,2.27622,2.27596,2.2761,26800000.0
2006-03-22 16:36:00,2.27598,2.27603,2.27583,2.27598,35000000.0
2006-03-22 16:37:00,2.27609,2.27609,2.27588,2.27588,28700000.0
2006-03-22 16:38:00,2.27581,2.27605,2.27581,2.27605,32300000.0
2006-03-22 16:39:00,2.27619,2.27623,2.27609,2.2762,37900000.0
2006-03-22 16:40:00,2.2764,2.2764,2.27606,2.27621,29200000.0
2006-03-22 16:41:00,2.27616,2.27642,2.27612,2.27616,45100000.0
2006-03-22 16:42:00,2.27602,2.27619,2.2759,2.2759,52099999.0
2006-03-22 16:43:00,2.27599,2.27607,2.27595,2.27596,46900001.0
2006-03-22 16:44:00,2.27575,2.27604,2.27575,2.27598,36800000.0
2006-03-22 16:45:00,2.27603,2.27611,2.27587,2.27609,47200000.0
2006-03-22 16:46:00,2.27603,2.27603,2.27563,2.27593,37700000.0
2006-03-22 16:47:00,2.27597,2.27598,2.27564,2.2757,41500000.0
2006-03-22 16:48:00,2.27561,2.27594,2.27561,2.27585,28800000.0
2006-03-22 16:49:00,2.27587,2.27618,2.27585,2.27599,40400000.0
2006-03-22 16:50:00,2.27596,2.27596,2.27566,2.27589,57700000.0
2006-03-22 16:51:00,2.27587,2.27587,2.27544,2.27557,46600000.0
2006-03-22 16:52:00,2.2755,2.27558,2.27532,2.2754,20900000.0
2006-03-22 16:53:00,2.27512,2.27526,2.27505,2.27517,47200000.0
2006-03-22 16:54:00,2.2752,2.27541,2.27515,2.27541,33400000.0
2006-03-22 16:55:00,2.27527,2.27536,2.27511,2.27528,12200000.0
2006-03-22 16:56:00,2.2754,2.27553,2.2752,2.27539,28500000.0
2006-03-22 16:57:00,2.27531,2.27554,2.27531,2.27535,23800000.0
2006-03-22 16:58:00,2.27532,2.27539,2.27509,2.27509,42000000.0
2006-03-22 16:59:00,2.27526,2.27555,2.27526,2.27555,39800000.0
2006-03-22 17:00:00,2.27559,2.2758,2.2755,2.27551,39300000.0
2006-03-22 17:01:00,2.27573,2.27575,2.27562,2.27562,34400000.0
2006-03-22 17:02:00,2.27563,2.27588,2.27559,2.27588,39100000.0
2006-03-22 17:03:00,2.27604,2.2762,2.27604,2.27606,31600000.0
2006-03-22 17:04:00,2.27581,2.27581,2.27573,2.27579,29599999.0
2006-03-22 17:05:00,2.27573,2.27607,2.2756,2.27607,30900000.0
2006-03-22 17:06:00,2.27616,2.27616,2.27583,2.27583,56700000.0
2006-03-22 17:07:00,2.2759,2.27599,2.27568,2.27568,53500000.0
2006-03-22 17:08:00,2.2756,2.27565,2.27549,2.27562,31000000.0
2006-03-22 17:09:00,2.27572,2.27572,2.27545,2.27547,51300000.0
2006-03-22 17:10:00,2.27538,2.27556,2.27522,2.27549,24800000.0
2006-03-22 17:11:00,2.27538,2.27566,2.27528,2.2756,50100000.0
2006-03-22 17:12:00,2.27561,2.27561,2.27538,2.2755,38300000.0
2006-03-22 17:13:00,2.27552,2.2757,2.27548,2.27548,50900000.0
2006-03-22 17:14:00,2.27541,2.27541,2.27523,2.27534,16200000.0
2006-03-22 17:15:00,2.27523,2.27536,2.27517,2.27536,17900000.0
2006-03-22 17:16:00,2.27534,2.27538,2.27484,2.27484,47100000.0
2006-03-22 17:17:00,2.27487,2.27488,2.27469,2.2748,34600000.0
2006-03-22 17:18:00,2.27467,2.27467,2.27441,2.2745,33500000.0
2006-03-22 17:19:00,2.27458,2.27464,2.2743,2.27458,36200000.0
2006-03-22 17:20:00,2.27486,2.27537,2.27486,2.27535,33500000.0
2006-03-22 17:21:00,2.2752,2.2752,2.27457,2.27457,45200000.0
2006-03-22 17:22:00,2.27477,2.27477,2.27461,2.27466,47800000.0
2006-03-22 17:23:00,2.2748,2.2748,2.27445,2.27445,21000000.0
2006-03-22 17:24:00,2.27402,2.27424,2.2739,2.27403,41600000.0
2006-03-22 17:25:00,2.27392,2.27421,2.27371,2.27421,58600000.0
2006-03-22 17:26:00,2.27422,2.27475,2.27418,2.27475,21500000.0
2006-03-22 17:27:00,2.27492,2.27502,2.2747,2.27494,39600000.0
2006-03-22 17:28:00,2.27508,2.27508,2.2746,2.2746,31200000.0
2006-03-22 17:29:00,2.27446,2.2747,2.27426,2.27426,51100000.0
2006-03-22 17:30:00,2.27425,2.27449,2.274,2.274,53700000.0
2006-03-22 17:31:00,2.2741,2.27426,2.27393,2.27393,31700000.0
2006-03-22 17:32:00,2.27386,2.27455,2.27381,2.27455,25600000.0
2006-03-22 17:33:00,2.27447,2.27467,2.27433,2.27448,31900000.0
2006-03-22 17:34:00,2.27445,2.27464,2.27442,2.27442,28000000.0
2006-03-22 17:35:00,2.27453,2.27462,2.27434,2.27434,30500000.0
2006-03-22 17:36:00,2.27424,2.27433,2.27398,2.2741,34000000.0
2006-03-22 17:37:00,2.27411,2.27462,2.27411,2.27452,45100000.0
2006-03-22 17:38:00,2.27453,2.27528,2.27453,2.27528,16200000.0
2006-03-22 17:39:00,2.27531,2.27532,2.27494,2.27494,40100000.0
2006-03-22 17:40:00,2.27496,2.27507,2.27486,2.27486,49900000.0
2006-03-22 17:41:00,2.27479,2.27487,2.27469,2.27476,35800000.0
2006-03-22 17:42:00,2.27482,2.27495,2.27476,2.27486,28400000.0
2006-03-22 17:43:00,2.27488,2.27521,2.27483,2.27521,25900000.0
2006-03-22 17:44:00,2.27509,2.27509,2.2747,2.27475,38400000.0
2006-03-22 17:45:00,2.27464,2.27493,2.27456,2.27493,39800000.0
2006-03-22 17:46:00,2.27491,2.2751,2.27486,2.2751,17000000.0
2006-03-22 17:47:00,2.27503,2.27508,2.27462,2.27508,36500000.0
2006-03-22 17:48:00,2.27487,2.27487,2.27467,2.27486,23300000.0
2006-03-22 17:49:00,2.27481,2.27504,2.27481,2.2749,18600000.0
2006-03-22 17:50:00,2.27494,2.27504,2.27479,2.27481,36100000.0
2006-03-22 17:51:00,2.27468,2.27483,2.27462,2.27469,41100001.0
2006-03-22 17:52:00,2.27469,2.27473,2.27455,2.27466,48400000.0
2006-03-22 17:53:00,2.27464,2.27485,2.27457,2.27485,25000000.0
2006-03-22 17:54:00,2.27479,2.27494,2.2747,2.27494,14100000.0
2006-03-22 17:55:00,2.27483,2.27483,2.27462,2.27482,26700000.0
2006-03-22 17:56:00,2.27479,2.27495,2.27464,2.27474,23200000.0
2006-03-22 17:57:00,2.27478,2.275,2.27473,2.27496,38100000.0
2006-03-22 17:58:00,2.2749,2.2753,2.27477,2.2753,42000001.0
2006-03-22 17:59:00,2.27547,2.2756,2.27524,2.27524,28300000.0
2006-03-22 18:00:00,2.27527,2.27544,2.27518,2.27536,28000000.0
2006-03-22 18:01:00,2.27552,2.2759,2.27538,2.27538,373100000.0
2006-03-22 18:02:00,2.2755,2.27575,2.27517,2.27552,315700000.0
2006-03-22 18:03:00,2.27552,2.27595,2.27546,2.2757,479400000.0
2006-03-22 18:04:00,2.27574,2.27595,2.27541,2.27582,313100000.0
2006-03-22 18:05:00,2.27585,2.27594,2.2755,2.27555,184300000.0
2006-03-22 18:06:00,2.27558,2.27575,2.2753,2.2753,360200001.0
2006-03-22 18:07:00,2.27525,2.27575,2.2752,2.27575,381800000.0
2006-03-22 18:08:00,2.27559,2.27576,2.27507,2.27528,446800000.0
2006-03-22 18:09:00,2.27519,2.27541,2.27494,2.27507,267700000.0
2006-03-22 18:10:00,2.275,2.27509,2.27469,2.27469,257300000.0
2006-03-22 18:11:00,2.27456,2.27467,2.27424,2.27428,246900001.0
2006-03-22 18:12:00,2.27417,2.27477,2.27417,2.27477,164700000.0
2006-03-22 18:13:00,2.27467,2.27483,2.27428,2.27428,131500000.0
2006-03-22 18:14:00,2.27442,2.27467,2.27433,2.27441,251900000.0
2006-03-22 18:15:00,2.27432,2.27446,2.27417,2.27425,319600000.0
2006-03-22 18:16:00,2.27439,2.27444,2.27412,2.27412,355200000.0
2006-03-22 18:17:00,2.27421,2.27446,2.27394,2.27402,217700000.0
2006-03-22 18:18:00,2.27422,2.27455,2.27404,2.27437,176200000.0
2006-03-22 18:19:00,2.27443,2.27485,2.27443,2.27484,285300000.0
2006-03-22 18:20:00,2.27486,2.27511,2.2747,2.27474,203300001.0
2006-03-22 18:21:00,2.27456,2.27457,2.27378,2.27418,217000000.0
2006-03-22 18:22:00,2.27425,2.2747,2.27421,2.2745,236900000.0
2006-03-22 18:23:00,2.27454,2.27504,2.27449,2.27493,344300000.0
2006-03-22 18:24:00,2.27501,2.27521,2.27471,2.27513,336200000.0
2006-03-22 18:25:00,2.27512,2.27536,2.27496,2.27498,342499999.0
2006-03-22 18:26:00,2.27494,2.27535,2.27494,2.27498,283100000.0
2006-03-22 18:27:00,2.27492,2.27527,2.27487,2.27503,299400000.0
2006-03-22 18:28:00,2.27498,2.27515,2.27483,2.27502,192600000.0
2006-03-22 18:29:00,2.27487,2.27516,2.27444,2.27444,207100000.0
2006-03-22 18:30:00,2.27439,2.27513,2.27439,2.27508,284700000.0
2006-03-22 18:31:00,2.27523,2.27537,2.27507,2.27525,158900000.0
2006-03-22 18:32:00,2.27531,2.27554,2.27518,2.27539,168299999.0
2006-03-22 18:33:00,2.27545,2.27549,2.27514,2.27528,296999999.0
2006-03-22 18:34:00,2.27532,2.27544,2.27509,2.27516,348900000.0
2006-03-22 18:35:00,2.27515,2.27549,2.27502,2.27514,145400000.0
2006-03-22 18:36:00,2.27516,2.27522,2.27506,2.27517,83400000.0
2006-03-22 18:37:00,2.27511,2.27511,2.27468,2.27468,98700000.0
2006-03-22 18:38:00,2.27467,2.27477,2.27462,2.27474,74900000.0
2006-03-22 18:39:00,2.27475,2.27501,2.27465,2.27489,178700000.0
2006-03-22 18:40:00,2.27483,2.27499,2.2746,2.27463,219200000.0
2006-03-22 18:41:00,2.27458,2.27474,2.27444,2.27463,152600000.0
2006-03-22 18:42:00,2.2747,2.27485,2.2745,2.27469,138000000.0
2006-03-22 18:43:00,2.27465,2.27472,2.27452,2.27453,54600000.0
2006-03-22 18:44:00,2.27467,2.27475,2.27449,2.27451,152300000.0
2006-03-22 18:45:00,2.27458,2.27483,2.27458,2.27466,66800000.0
2006-03-22 18:46:00,2.27463,2.27479,2.27459,2.27479,32100000.0
2006-03-22 18:47:00,2.27486,2.27518,2.27486,2.27518,25100000.0
2006-03-22 18:48:00,2.27511,2.2753,2.27496,2.27503,99800000.0
2006-03-22 18:49:00,2.27533,2.27558,2.27533,2.27558,29400000.0
2006-03-22 18:50:00,2.2755,2.27595,2.2755,2.27595,32400000.0
2006-03-22 18:51:00,2.27604,2.27687,2.27603,2.27669,151900000.0
2006-03-22 18:52:00,2.27675,2.27689,2.27633,2.27633,183400000.0
2006-03-22 18:53:00,2.27627,2.27653,2.27625,2.27643,124500000.0
2006-03-22 18:54:00,2.2765,2.27691,2.2765,2.27691,125200000.0
2006-03-22 18:55:00,2.27693,2.27701,2.27671,2.27685,136000000.0
2006-03-22 18:56:00,2.27675,2.27693,2.27675,2.27675,37700000.0
2006-03-22 18:57:00,2.2767,2.2767,2.2765,2.27665,54000000.0
2006-03-22 18:58:00,2.27676,2.27706,2.27666,2.27666,224100000.0
2006-03-22 18:59:00,2.27663,2.27674,2.27642,2.27659,210100000.0
2006-03-22 19:00:00,2.27656,2.27676,2.27648,2.27676,81600000.0
2006-03-22 19:01:00,2.27678,2.27681,2.27657,2.27657,38800000.0
2006-03-22 19:02:00,2.27662,2.27683,2.27661,2.27666,187900000.0
2006-03-22 19:03:00,2.27668,2.27708,2.27663,2.2769,90700000.0
2006-03-22 19:04:00,2.2771,2.27733,2.27702,2.27733,39100000.0
2006-03-22 19:05:00,2.27733,2.27733,2.27699,2.27701,41000000.0
2006-03-22 19:06:00,2.27695,2.27707,2.27667,2.2768,231100000.0
2006-03-22 19:07:00,2.27675,2.27691,2.27665,2.27687,108100000.0
2006-03-22 19:08:00,2.27705,2.27711,2.27674,2.27694,258299999.0
2006-03-22 19:09:00,2.27689,2.27696,2.2765,2.2765,131800000.0
2006-03-22 19:10:00,2.27651,2.27677,2.27648,2.27666,101900001.0
2006-03-22 19:11:00,2.27659,2.27659,2.27633,2.27647,75600000.0
2006-03-22 19:12:00,2.27658,2.27671,2.2765,2.27671,32200000.0
2006-03-22 19:13:00,2.27674,2.27674,2.27652,2.27655,131600000.0
2006-03-22 19:14:00,2.27661,2.27665,2.27653,2.27663,116500001.0
2006-03-22 19:15:00,2.27661,2.27691,2.27659,2.27665,121800000.0
2006-03-22 19:16:00,2.27687,2.27711,2.27687,2.2771,47300000.0
2006-03-22 19:17:00,2.27727,2.27781,2.27727,2.27765,109600000.0
2006-03-22 19:18:00,2.2777,2.27802,2.27768,2.27801,113000000.0
2006-03-22 19:19:00,2.27793,2.27795,2.27753,2.27771,93900000.0
2006-03-22 19:20:00,2.27777,2.27777,2.27748,2.27768,130700000.0
2006-03-22 19:21:00,2.27757,2.27797,2.27755,2.27784,126900000.0
2006-03-22 19:22:00,2.27785,2.27995,2.27779,2.27981,51200000.0
2006-03-22 19:23:00,2.27977,2.27992,2.27951,2.27957,132800000.0
2006-03-22 19:24:00,2.27944,2.27946,2.27808,2.27907,102500000.0
2006-03-22 19:25:00,2.27901,2.27901,2.27873,2.27876,72800000.0
2006-03-22 19:26:00,2.27863,2.27889,2.27782,2.2786,116000000.0
2006-03-22 19:27:00,2.27868,2.27891,2.27852,2.27866,145500000.0
2006-03-22 19:28:00,2.27868,2.27872,2.27844,2.27857,82000000.0
2006-03-22 19:29:00,2.27834,2.27857,2.27827,2.27853,91100000.0
2006-03-22 19:30:00,2.27849,2.27864,2.2784,2.27863,204000000.0
2006-03-22 19:31:00,2.27857,2.27873,2.27854,2.27873,82800000.0
2006-03-22 19:32:00,2.27879,2.27911,2.2787,2.2787,162300000.0
2006-03-22 19:33:00,2.27868,2.27911,2.27863,2.27899,57400000.0
2006-03-22 19:34:00,2.27911,2.27913,2.27893,2.27899,122600000.0
2006-03-22 19:35:00,2.27901,2.27922,2.27899,2.27908,125000000.0
2006-03-22 19:36:00,2.279,2.27911,2.27879,2.2789,95000000.0
2006-03-22 19:37:00,2.2791,2.27929,2.279,2.27902,37100000.0
2006-03-22 19:38:00,2.27878,2.27885,2.27867,2.27885,22200000.0
2006-03-22 19:39:00,2.27877,2.27893,2.27872,2.27893,53000000.0
2006-03-22 19:40:00,2.279,2.27926,2.279,2.27902,104400000.0
2006-03-22 19:41:00,2.27897,2.2792,2.27895,2.27901,94499999.0
2006-03-22 19:42:00,2.27903,2.27915,2.27874,2.27884,74900000.0
2006-03-22 19:43:00,2.2789,2.27899,2.27874,2.27886,35600000.0
2006-03-22 19:44:00,2.27894,2.27906,2.27878,2.27882,85400001.0
2006-03-22 19:45:00,2.27867,2.27867,2.27823,2.27842,52000000.0
2006-03-22 19:46:00,2.2785,2.2785,2.27811,2.27829,109800000.0
2006-03-22 19:47:00,2.27824,2.27824,2.27809,2.2782,24200000.0
2006-03-22 19:48:00,2.2781,2.27839,2.27804,2.27821,52900000.0
2006-03-22 19:49:00,2.27829,2.27835,2.27793,2.27793,93200000.0
2006-03-22 19:50:00,2.27785,2.27802,2.27745,2.27802,63900000.0
2006-03-22 19:51:00,2.27813,2.27824,2.27792,2.27802,100000000.0
2006-03-22 19:52:00,2.27794,2.27812,2.27776,2.27796,46800000.0
2006-03-22 19:53:00,2.27803,2.27805,2.27784,2.27784,38400000.0
2006-03-22 19:54:00,2.27789,2.27789,2.27764,2.27773,83700000.0
2006-03-22 19:55:00,2.27791,2.27833,2.27791,2.27822,22400000.0
2006-03-22 19:56:00,2.27833,2.27835,2.2782,2.27825,63300000.0
2006-03-22 19:57:00,2.27825,2.27845,2.27811,2.27811,117300000.0
2006-03-22 19:58:00,2.27809,2.27829,2.27796,2.27806,130600001.0
2006-03-22 19:59:00,2.27804,2.27821,2.27794,2.27803,128300000.0
2006-03-22 20:00:00,2.27814,2.27846,2.27806,2.2784,86300000.0
2006-03-22 20:01:00,2.27834,2.27851,2.27812,2.27836,79400000.0
2006-03-22 20:02:00,2.27826,2.27842,2.27815,2.27818,51600000.0
2006-03-22 20:03:00,2.27825,2.2784,2.27825,2.27837,17200000.0
2006-03-22 20:04:00,2.2784,2.27844,2.27832,2.27835,30200000.0
2006-03-22 20:05:00,2.27844,2.27879,2.27844,2.27867,37300000.0
2006-03-22 20:06:00,2.2786,2.27901,2.27854,2.2788,45100000.0
2006-03-22 20:07:00,2.27906,2.27933,2.27906,2.27931,48200000.0
2006-03-22 20:08:00,2.27929,2.27929,2.27892,2.27892,79300000.0
2006-03-22 20:09:00,2.27914,2.2793,2.27903,2.27923,26300000.0
2006-03-22 20:10:00,2.27953,2.27953,2.27925,2.27933,26400000.0
2006-03-22 20:11:00,2.27927,2.27945,2.27921,2.27925,42800000.0
2006-03-22 20:12:00,2.27931,2.27943,2.27886,2.27942,159300000.0
2006-03-22 20:13:00,2.27936,2.27943,2.27898,2.27912,183600000.0
2006-03-22 20:14:00,2.27908,2.27908,2.27877,2.27877,122100000.0
2006-03-22 20:15:00,2.27883,2.27906,2.27876,2.27885,210700000.0
2006-03-22 20:16:00,2.27885,2.27906,2.27872,2.27878,171700000.0
2006-03-22 20:17:00,2.27882,2.27901,2.27882,2.27888,19600000.0
2006-03-22 20:18:00,2.27894,2.27909,2.27887,2.27888,73800000.0
2006-03-22 20:19:00,2.27888,2.27917,2.27888,2.27917,134000000.0
2006-03-22 20:20:00,2.27927,2.27953,2.27919,2.27921,204400000.0
2006-03-22 20:21:00,2.27914,2.27929,2.2791,2.27929,83700000.0
2006-03-22 20:22:00,2.27927,2.27933,2.27905,2.27924,87400000.0
2006-03-22 20:23:00,2.27918,2.27927,2.27898,2.27905,191400000.0
2006-03-22 20:24:00,2.27895,2.27902,2.27895,2.27897,57900000.0
2006-03-22 20:25:00,2.27891,2.27899,2.2788,2.27883,169600000.0
2006-03-22 20:26:00,2.27896,2.27913,2.27892,2.2791,176300000.0
2006-03-22 20:27:00,2.27908,2.27922,2.279,2.27921,147700000.0
2006-03-22 20:28:00,2.27912,2.27917,2.27894,2.279,267000000.0
2006-03-22 20:29:00,2.27915,2.2794,2.27907,2.27915,153400000.0
2006-03-22 20:30:00,2.27913,2.27935,2.27895,2.2792,321100000.0
2006-03-22 20:31:00,2.27923,2.27948,2.27915,2.27923,199000000.0
2006-03-22 20:32:00,2.27931,2.27952,2.27915,2.27952,358100000.0
2006-03-22 20:33:00,2.27944,2.27952,2.27925,2.27925,67500000.0
2006-03-22 20:34:00,2.27919,2.27923,2.27906,2.27916,76200000.0
2006-03-22 20:35:00,2.27929,2.27946,2.27911,2.27935,45500000.0
2006-03-22 20:36:00,2.27937,2.27939,2.27898,2.2791,61800000.0
2006-03-22 20:37:00,2.27903,2.27925,2.27897,2.27897,136800000.0
2006-03-22 20:38:00,2.27906,2.27953,2.27906,2.27943,188500000.0
2006-03-22 20:39:00,2.27942,2.27947,2.27921,2.27925,114600000.0
2006-03-22 20:40:00,2.27926,2.27926,2.27893,2.27893,153900000.0
2006-03-22 20:41:00,2.27891,2.27919,2.27885,2.27902,162800000.0
2006-03-22 20:42:00,2.27913,2.27961,2.27913,2.27938,84400000.0
2006-03-22 20:43:00,2.27938,2.27955,2.27934,2.27942,106800000.0
2006-03-22 20:44:00,2.27956,2.27985,2.27948,2.27966,178600000.0
2006-03-22 20:45:00,2.2797,2.27996,2.2797,2.27975,52600000.0
2006-03-22 20:46:00,2.27965,2.27983,2.27956,2.27973,51799999.0
2006-03-22 20:47:00,2.27969,2.27969,2.27943,2.27943,143300000.0
2006-03-22 20:48:00,2.27936,2.2795,2.27917,2.27929,213500000.0
2006-03-22 20:49:00,2.27934,2.27948,2.27924,2.27928,150399999.0
2006-03-22 20:50:00,2.27918,2.27918,2.27884,2.27896,155700000.0
2006-03-22 20:51:00,2.27892,2.27906,2.27874,2.27906,108300000.0
2006-03-22 20:52:00,2.27909,2.27936,2.27896,2.27914,114400000.0
2006-03-22 20:53:00,2.2792,2.27938,2.27913,2.27926,275900001.0
2006-03-22 20:54:00,2.27936,2.27947,2.27926,2.27929,144000000.0
2006-03-22 20:55:00,2.27928,2.2794,2.27925,2.27928,31100000.0
2006-03-22 20:56:00,2.27932,2.27952,2.27927,2.2793,273799999.0
2006-03-22 20:57:00,2.27928,2.27944,2.27908,2.27926,350499999.0
2006-03-22 20:58:00,2.27922,2.2794,2.27911,2.27922,162200000.0
2006-03-22 20:59:00,2.27927,2.27944,2.27918,2.27918,222200000.0
2006-03-22 21:00:00,2.27918,2.27929,2.27896,2.27898,225500001.0
2006-03-22 21:01:00,2.27911,2.27946,2.27902,2.27921,308000000.0
2006-03-22 21:02:00,2.27917,2.2792,2.279,2.27907,126500000.0
2006-03-22 21:03:00,2.27908,2.27916,2.27897,2.27897,103400000.0
2006-03-22 21:04:00,2.27898,2.27921,2.27898,2.27912,73600000.0
2006-03-22 21:05:00,2.27912,2.27927,2.27906,2.27924,89300001.0
2006-03-22 21:06:00,2.2792,2.2792,2.27896,2.27919,89500001.0
2006-03-22 21:07:00,2.27929,2.27935,2.27919,2.27919,31700000.0
2006-03-22 21:08:00,2.27908,2.27932,2.279,2.27926,39600000.0
2006-03-22 21:09:00,2.27929,2.27939,2.27921,2.2793,56900000.0
2006-03-22 21:10:00,2.27932,2.27939,2.27911,2.27924,67800000.0
2006-03-22 21:11:00,2.27913,2.27916,2.27893,2.27898,132500000.0
2006-03-22 21:12:00,2.27895,2.2791,2.27887,2.27887,46200000.0
2006-03-22 21:13:00,2.27876,2.27899,2.27865,2.27865,119600000.0
2006-03-22 21:14:00,2.27888,2.27919,2.27878,2.27919,115200000.0
2006-03-22 21:15:00,2.27914,2.27941,2.27908,2.27913,137300000.0
2006-03-22 21:16:00,2.2792,2.27932,2.27907,2.27932,83900000.0
2006-03-22 21:17:00,2.27928,2.27928,2.27893,2.279,171900000.0
2006-03-22 21:18:00,2.27908,2.27927,2.27905,2.27927,91800000.0
2006-03-22 21:19:00,2.27922,2.27928,2.27901,2.27901,79200000.0
2006-03-22 21:20:00,2.27904,2.27933,2.27902,2.27911,219200000.0
2006-03-22 21:21:00,2.2792,2.27959,2.2792,2.27938,219500000.0
2006-03-22 21:22:00,2.27935,2.27944,2.27912,2.27916,167300000.0
2006-03-22 21:23:00,2.27921,2.27924,2.27889,2.27912,94300000.0
2006-03-22 21:24:00,2.27925,2.27925,2.27892,2.27892,92999999.0
2006-03-22 21:25:00,2.27891,2.27916,2.27887,2.279,46700000.0
2006-03-22 21:26:00,2.27905,2.27926,2.27905,2.27926,24400000.0
2006-03-22 21:27:00,2.27934,2.2795,2.27923,2.2795,49500000.0
2006-03-22 21:28:00,2.27962,2.2799,2.27959,2.27979,78400000.0
2006-03-22 21:29:00,2.27982,2.27989,2.27962,2.27971,67800000.0
2006-03-22 21:30:00,2.27986,2.27993,2.27982,2.27993,33000000.0
2006-03-22 21:31:00,2.27985,2.28003,2.27976,2.2798,55600000.0
2006-03-22 21:32:00,2.27994,2.2801,2.27989,2.27997,173500000.0
2006-03-22 21:33:00,2.27985,2.28012,2.27985,2.27989,81200001.0
2006-03-22 21:34:00,2.28005,2.28026,2.28005,2.2801,107700000.0
2006-03-22 21:35:00,2.28025,2.28046,2.28025,2.28033,55900000.0
2006-03-22 21:36:00,2.28029,2.28029,2.28018,2.28018,7100000.0
2006-03-22 21:37:00,2.2801,2.28028,2.2801,2.28022,71600000.0
2006-03-22 21:38:00,2.28022,2.28034,2.28014,2.28015,58200000.0
2006-03-22 21:39:00,2.27999,2.28002,2.27996,2.27996,35200000.0
2006-03-22 21:40:00,2.28007,2.2801,2.27983,2.27998,36200000.0
2006-03-22 21:41:00,2.27996,2.28,2.27988,2.27995,57300000.0
2006-03-22 21:42:00,2.27995,2.28006,2.27982,2.27993,100000000.0
2006-03-22 21:43:00,2.27988,2.28006,2.27976,2.27978,99200000.0
2006-03-22 21:44:00,2.27985,2.27991,2.27964,2.27973,116600000.0
2006-03-22 21:45:00,2.27971,2.27971,2.27942,2.27947,67800000.0
2006-03-22 21:46:00,2.27957,2.27969,2.27948,2.2796,62200000.0
2006-03-22 21:47:00,2.27959,2.27975,2.27932,2.27938,96700000.0
2006-03-22 21:48:00,2.2793,2.27949,2.2793,2.2794,43700000.0
2006-03-22 21:49:00,2.27941,2.27941,2.2792,2.27922,107600000.0
2006-03-22 21:50:00,2.27936,2.27936,2.27919,2.27919,37800000.0
2006-03-22 21:51:00,2.27916,2.2796,2.27906,2.27944,28900000.0
2006-03-22 21:52:00,2.27943,2.27961,2.27941,2.27949,130000000.0
2006-03-22 21:53:00,2.27945,2.27967,2.27924,2.27924,66700000.0
2006-03-22 21:54:00,2.27927,2.27939,2.27918,2.27925,34900000.0
2006-03-22 21:55:00,2.27938,2.27956,2.27935,2.27953,85200000.0
2006-03-22 21:56:00,2.27951,2.27951,2.279,2.2793,44000000.0
2006-03-22 21:57:00,2.27921,2.27936,2.27921,2.27927,29200000.0
2006-03-22 21:58:00,2.27924,2.27924,2.27902,2.27917,17600000.0
2006-03-22 21:59:00,2.27911,2.27911,2.27837,2.27837,182000000.0
2006-03-22 22:00:00,2.27825,2.27874,2.27825,2.2787,72800000.0
2006-03-22 22:01:00,2.27876,2.27905,2.27862,2.27905,28600000.0
2006-03-22 22:02:00,2.27913,2.27931,2.27886,2.27886,122400000.0
2006-03-22 22:03:00,2.27895,2.27904,2.27892,2.27892,34800000.0
2006-03-22 22:04:00,2.27886,2.27891,2.27873,2.27876,90000000.0
2006-03-22 22:05:00,2.27871,2.27874,2.2786,2.27871,79400001.0
2006-03-22 22:06:00,2.2789,2.27909,2.2789,2.27892,35600000.0
2006-03-22 22:07:00,2.27907,2.27922,2.27907,2.27916,35700000.0
2006-03-22 22:08:00,2.27924,2.27932,2.27924,2.2793,34500000.0
2006-03-22 22:09:00,2.2793,2.27933,2.27912,2.2792,43800000.0
2006-03-22 22:10:00,2.27928,2.27933,2.27919,2.27932,46200000.0
2006-03-22 22:11:00,2.27932,2.27935,2.27917,2.27935,28000000.0
2006-03-22 22:12:00,2.2794,2.27941,2.27929,2.27933,56700000.0
2006-03-22 22:13:00,2.27933,2.27933,2.27918,2.27921,39700000.0
2006-03-22 22:14:00,2.27936,2.27955,2.27936,2.27945,22700000.0
2006-03-22 22:15:00,2.27942,2.27976,2.27938,2.27946,134700000.0
2006-03-22 22:16:00,2.27943,2.27958,2.27904,2.27928,144600000.0
2006-03-22 22:17:00,2.2794,2.27947,2.27918,2.27918,27200000.0
2006-03-22 22:18:00,2.27892,2.27892,2.27883,2.27891,27200000.0
2006-03-22 22:19:00,2.27887,2.27887,2.27868,2.27876,63400000.0
2006-03-22 22:20:00,2.27882,2.27888,2.27881,2.27885,47000000.0
2006-03-22 22:21:00,2.27884,2.27892,2.27872,2.27892,44600000.0
2006-03-22 22:22:00,2.27893,2.2791,2.2787,2.27871,110400000.0
2006-03-22 22:23:00,2.27863,2.27883,2.27863,2.27875,73200000.0
2006-03-22 22:24:00,2.27879,2.2789,2.27875,2.2789,39900000.0
2006-03-22 22:25:00,2.27884,2.27884,2.27852,2.27865,50400000.0
2006-03-22 22:26:00,2.27861,2.27865,2.27854,2.27863,27800000.0
2006-03-22 22:27:00,2.27867,2.2788,2.27867,2.27875,26200000.0
2006-03-22 22:28:00,2.27887,2.27887,2.27864,2.2788,50000000.0
2006-03-22 22:29:00,2.27877,2.27883,2.27872,2.27875,136900000.0
2006-03-22 22:30:00,2.27873,2.27903,2.27872,2.27878,125000000.0
2006-03-22 22:31:00,2.27885,2.27902,2.27885,2.27896,22400000.0
2006-03-22 22:32:00,2.27899,2.27901,2.27889,2.27892,43300000.0
2006-03-22 22:33:00,2.27888,2.27888,2.2786,2.27875,71700000.0
2006-03-22 22:34:00,2.27872,2.27872,2.27855,2.27855,70700000.0
2006-03-22 22:35:00,2.27845,2.27872,2.27845,2.27868,31300000.0
2006-03-22 22:36:00,2.27882,2.27888,2.27866,2.27866,37600000.0
2006-03-22 22:37:00,2.27858,2.27866,2.27853,2.2786,31900000.0
2006-03-22 22:38:00,2.27872,2.27906,2.27871,2.27897,42700000.0
2006-03-22 22:39:00,2.27895,2.27906,2.27894,2.27897,28400000.0
2006-03-22 22:40:00,2.27902,2.27921,2.27896,2.2792,30700000.0
2006-03-22 22:41:00,2.27919,2.27932,2.27917,2.2793,26200000.0
2006-03-22 22:42:00,2.27927,2.27942,2.27924,2.27924,83099998.0
2006-03-22 22:43:00,2.27918,2.27927,2.2791,2.27925,113900000.0
2006-03-22 22:44:00,2.27926,2.27957,2.27922,2.27954,86800000.0
2006-03-22 22:45:00,2.27953,2.27956,2.27937,2.27937,55100000.0
2006-03-22 22:46:00,2.27938,2.2794,2.27914,2.27932,81400000.0
2006-03-22 22:47:00,2.2795,2.27959,2.27936,2.27959,61800000.0
2006-03-22 22:48:00,2.27962,2.27987,2.27962,2.27971,61800000.0
2006-03-22 22:49:00,2.27981,2.28004,2.27972,2.27981,66600000.0
2006-03-22 22:50:00,2.27987,2.27992,2.27979,2.27979,26200000.0
2006-03-22 22:51:00,2.27975,2.27992,2.27969,2.27977,78300000.0
2006-03-22 22:52:00,2.27973,2.27985,2.27973,2.27978,72500000.0
2006-03-22 22:53:00,2.27988,2.28016,2.27988,2.28016,12600000.0
2006-03-22 22:54:00,2.28018,2.28028,2.28,2.28028,23100000.0
2006-03-22 22:55:00,2.2803,2.28034,2.28021,2.28021,37400000.0
2006-03-22 22:56:00,2.28026,2.28026,2.28003,2.28003,14000000.0
2006-03-22 22:57:00,2.28017,2.28036,2.28008,2.28036,26400000.0
2006-03-22 22:58:00,2.28016,2.28035,2.27999,2.27999,35500000.0
2006-03-22 22:59:00,2.27989,2.28002,2.27987,2.27991,25800000.0
2006-03-22 23:00:00,2.27988,2.28006,2.27988,2.28,30500000.0
2006-03-22 23:01:00,2.28012,2.28033,2.28012,2.28033,17000000.0
2006-03-22 23:02:00,2.28031,2.28036,2.28013,2.28036,25400000.0
2006-03-22 23:03:00,2.28022,2.28022,2.28018,2.28018,19000000.0
2006-03-22 23:04:00,2.2801,2.2801,2.2801,2.2801,2400000.0
2006-03-22 23:05:00,2.28012,2.28012,2.27992,2.28007,37400000.0
2006-03-22 23:06:00,2.28008,2.28012,2.27997,2.28012,35200000.0
2006-03-22 23:07:00,2.2801,2.2801,2.28001,2.28005,22400000.0
2006-03-22 23:08:00,2.28009,2.28018,2.27991,2.27997,50300000.0
2006-03-22 23:09:00,2.28003,2.28003,2.27991,2.27997,14300000.0
2006-03-22 23:10:00,2.27985,2.28008,2.27985,2.27994,16300000.0
2006-03-22 23:11:00,2.27995,2.28007,2.27989,2.27989,19000000.0
2006-03-22 23:12:00,2.27985,2.28026,2.27985,2.28023,50900000.0
2006-03-22 23:13:00,2.28024,2.28029,2.28014,2.28018,32600000.0
2006-03-22 23:14:00,2.28015,2.28046,2.28015,2.28027,34400000.0
2006-03-22 23:15:00,2.28042,2.28047,2.28037,2.28037,21100000.0
2006-03-22 23:16:00,2.28025,2.28025,2.2799,2.27992,19200000.0
2006-03-22 23:17:00,2.28002,2.28011,2.27985,2.27985,56900000.0
2006-03-22 23:18:00,2.28001,2.28001,2.27986,2.27994,31700000.0
2006-03-22 23:19:00,2.27993,2.28006,2.27993,2.28,10800000.0
2006-03-22 23:20:00,2.27998,2.28007,2.27991,2.27995,30000000.0
2006-03-22 23:21:00,2.28003,2.28019,2.28003,2.28013,28000000.0
2006-03-22 23:22:00,2.28011,2.28011,2.27981,2.28004,29700000.0
2006-03-22 23:23:00,2.28018,2.28038,2.28018,2.2803,31600000.0
2006-03-22 23:24:00,2.2803,2.28039,2.28023,2.28027,20000000.0
2006-03-22 23:25:00,2.28029,2.28036,2.28019,2.28024,32300000.0
2006-03-22 23:26:00,2.28038,2.28041,2.28028,2.28031,61300000.0
2006-03-22 23:27:00,2.28006,2.28033,2.28006,2.28027,62700000.0
2006-03-22 23:28:00,2.28028,2.28044,2.28027,2.28033,25000000.0
2006-03-22 23:29:00,2.28038,2.28069,2.28038,2.28069,35700000.0
2006-03-22 23:30:00,2.28062,2.28062,2.28044,2.28047,25500000.0
2006-03-22 23:31:00,2.28033,2.28039,2.2803,2.2803,31000000.0
2006-03-22 23:32:00,2.28026,2.28026,2.27997,2.27997,14100000.0
2006-03-22 23:33:00,2.27986,2.28009,2.27986,2.27994,64800000.0
2006-03-22 23:34:00,2.28,2.28008,2.27984,2.28,26800000.0
2006-03-22 23:35:00,2.27993,2.2801,2.27983,2.27989,40900000.0
2006-03-22 23:36:00,2.2799,2.27997,2.2799,2.27997,16300000.0
2006-03-22 23:37:00,2.2798,2.27999,2.2798,2.2798,43600000.0
2006-03-22 23:38:00,2.27985,2.2801,2.27985,2.2801,30900000.0
2006-03-22 23:39:00,2.28003,2.28025,2.27994,2.28011,26600000.0
2006-03-22 23:40:00,2.28011,2.28011,2.27994,2.28009,43400000.0
2006-03-22 23:41:00,2.27991,2.27991,2.27973,2.27973,40900000.0
2006-03-22 23:42:00,2.27984,2.27988,2.27976,2.27977,31900000.0
2006-03-22 23:43:00,2.2798,2.27989,2.27971,2.27989,24700000.0
2006-03-22 23:44:00,2.28011,2.28011,2.28007,2.28007,8000000.0
2006-03-22 23:45:00,2.27998,2.27998,2.27995,2.27995,11000000.0
2006-03-22 23:46:00,2.27996,2.28015,2.27991,2.28015,51300000.0
2006-03-22 23:47:00,2.28014,2.28038,2.28014,2.28038,10800000.0
2006-03-22 23:48:00,2.28036,2.28047,2.28023,2.28035,32800000.0
2006-03-22 23:49:00,2.28027,2.28041,2.28027,2.28028,20900000.0
2006-03-22 23:50:00,2.28045,2.28053,2.28034,2.28043,20800000.0
2006-03-22 23:51:00,2.28057,2.28063,2.28045,2.28055,45800000.0
2006-03-22 23:52:00,2.28055,2.28072,2.28053,2.28058,31700000.0
2006-03-22 23:53:00,2.28039,2.28039,2.28023,2.28023,40000000.0
2006-03-22 23:54:00,2.28037,2.28047,2.28032,2.28043,28400000.0
2006-03-22 23:55:00,2.28039,2.28058,2.28035,2.28035,28600000.0
2006-03-22 23:56:00,2.28038,2.28038,2.27999,2.28002,34000000.0
2006-03-22 23:57:00,2.28021,2.28021,2.27999,2.28018,30500000.0
2006-03-22 23:58:00,2.28004,2.28004,2.27973,2.27973,15000000.0
2006-03-22 23:59:00,2.27948,2.2796,2.27942,2.2796,44800000.0
2006-03-23 00:00:00,2.27945,2.27957,2.27945,2.2795,29700000.0
2006-03-23 00:01:00,2.2787,2.27884,2.27823,2.27884,57700000.0
2006-03-23 00:02:00,2.27835,2.27886,2.27819,2.2783,32400000.0
2006-03-23 00:03:00,2.27845,2.27886,2.27833,2.27844,33400000.0
2006-03-23 00:04:00,2.27863,2.27898,2.27809,2.27815,31900000.0
2006-03-23 00:05:00,2.2781,2.27886,2.27805,2.27886,27400000.0
2006-03-23 00:06:00,2.27867,2.27916,2.27837,2.27876,42400000.0
2006-03-23 00:07:00,2.27927,2.27948,2.27834,2.27844,35800000.0
2006-03-23 00:08:00,2.279,2.2793,2.27862,2.27882,24400000.0
2006-03-23 00:09:00,2.27903,2.2791,2.27866,2.27873,32800000.0
2006-03-23 00:10:00,2.27917,2.27932,2.27857,2.27904,42400000.0
2006-03-23 00:11:00,2.27945,2.27958,2.27881,2.27889,36400000.0
2006-03-23 00:12:00,2.27925,2.27959,2.27895,2.27915,57800000.0
2006-03-23 00:13:00,2.27937,2.27958,2.27876,2.27958,39300000.0
2006-03-23 00:14:00,2.27981,2.2799,2.27922,2.27922,18100000.0
2006-03-23 00:15:00,2.27922,2.27946,2.27886,2.27906,33200000.0
2006-03-23 00:16:00,2.27964,2.27992,2.27914,2.27959,52500000.0
2006-03-23 00:17:00,2.27957,2.27986,2.27899,2.27899,36100000.0
2006-03-23 00:18:00,2.27922,2.27986,2.27913,2.27968,61000000.0
2006-03-23 00:19:00,2.27987,2.27987,2.27894,2.27907,43900000.0
2006-03-23 00:20:00,2.27934,2.27955,2.27895,2.27896,32800000.0
2006-03-23 00:21:00,2.27962,2.27962,2.27899,2.27923,41900000.0
2006-03-23 00:22:00,2.27967,2.27988,2.27915,2.27983,33600000.0
2006-03-23 00:23:00,2.27953,2.28008,2.27953,2.28008,25900000.0
2006-03-23 00:24:00,2.28037,2.28037,2.28014,2.28035,36200000.0
2006-03-23 00:25:00,2.28044,2.28052,2.28037,2.28052,11400000.0
2006-03-23 00:26:00,2.28044,2.28046,2.28014,2.28014,35600000.0
2006-03-23 00:27:00,2.28012,2.28028,2.28012,2.28023,23400000.0
2006-03-23 00:28:00,2.28022,2.28039,2.28004,2.28017,60399999.0
2006-03-23 00:29:00,2.28005,2.28028,2.28001,2.28015,47200000.0
2006-03-23 00:30:00,2.28013,2.28028,2.2801,2.28028,56200000.0
2006-03-23 00:31:00,2.28027,2.28037,2.28027,2.28037,27600000.0
2006-03-23 00:32:00,2.2803,2.2804,2.28025,2.28032,38200000.0
2006-03-23 00:33:00,2.2803,2.28032,2.28025,2.28028,27200000.0
2006-03-23 00:34:00,2.28021,2.28043,2.2801,2.2801,43100000.0
2006-03-23 00:35:00,2.28019,2.28045,2.28016,2.28025,36800000.0
2006-03-23 00:36:00,2.28022,2.28027,2.28019,2.28021,19500000.0
2006-03-23 00:37:00,2.28015,2.28015,2.27995,2.27995,27200000.0
2006-03-23 00:38:00,2.28005,2.28008,2.27988,2.28008,35900000.0
2006-03-23 00:39:00,2.28015,2.28032,2.28011,2.28026,24600000.0
2006-03-23 00:40:00,2.2803,2.2803,2.27997,2.27997,21700000.0
2006-03-23 00:41:00,2.28023,2.28034,2.28003,2.2801,29100000.0
2006-03-23 00:42:00,2.2801,2.28013,2.2799,2.27995,49500000.0
2006-03-23 00:43:00,2.28015,2.28015,2.2799,2.28,23900000.0
2006-03-23 00:44:00,2.28007,2.28065,2.28007,2.28065,23000000.0
2006-03-23 00:45:00,2.28054,2.28054,2.28036,2.28046,20300000.0
2006-03-23 00:46:00,2.28029,2.28041,2.28018,2.28018,31100000.0
2006-03-23 00:47:00,2.28022,2.28066,2.28022,2.28063,35600000.0
2006-03-23 00:48:00,2.2806,2.28081,2.28043,2.28056,24600000.0
2006-03-23 00:49:00,2.28061,2.28077,2.28038,2.28057,30600000.0
2006-03-23 00:50:00,2.28073,2.28097,2.28063,2.28078,27900000.0
2006-03-23 00:51:00,2.28061,2.28061,2.2803,2.28057,40700000.0
2006-03-23 00:52:00,2.28053,2.28071,2.28051,2.28063,14400000.0
2006-03-23 00:53:00,2.28053,2.28066,2.28036,2.28036,49000000.0
2006-03-23 00:54:00,2.28024,2.2805,2.2802,2.28029,25600000.0
2006-03-23 00:55:00,2.28003,2.2803,2.28002,2.28019,32300000.0
2006-03-23 00:56:00,2.28013,2.2804,2.2801,2.28033,36000000.0
2006-03-23 00:57:00,2.28039,2.28039,2.28016,2.2803,22600000.0
2006-03-23 00:58:00,2.27995,2.27997,2.27945,2.27945,14200000.0
2006-03-23 00:59:00,2.27933,2.2795,2.27933,2.2795,12800000.0
2006-03-23 01:00:00,2.27947,2.27953,2.27935,2.27953,54800000.0
2006-03-23 01:01:00,2.27953,2.27962,2.27931,2.27962,20400000.0
2006-03-23 01:02:00,2.27946,2.27983,2.27946,2.27961,28000000.0
2006-03-23 01:03:00,2.27961,2.27961,2.27927,2.27927,41800000.0
2006-03-23 01:04:00,2.27928,2.27942,2.27919,2.27919,48300000.0
2006-03-23 01:05:00,2.27928,2.27928,2.27908,2.27925,18400000.0
2006-03-23 01:06:00,2.2793,2.2794,2.27917,2.2794,27200000.0
2006-03-23 01:07:00,2.27936,2.27956,2.27932,2.27943,31000000.0
2006-03-23 01:08:00,2.27931,2.27939,2.27931,2.27935,31400000.0
2006-03-23 01:09:00,2.27934,2.27937,2.27902,2.27902,14400000.0
2006-03-23 01:10:00,2.2791,2.27935,2.2791,2.2792,41000000.0
2006-03-23 01:11:00,2.27908,2.27914,2.27903,2.27903,22200000.0
2006-03-23 01:12:00,2.27905,2.27925,2.27905,2.27913,51500000.0
2006-03-23 01:13:00,2.27906,2.27921,2.27901,2.27921,45700000.0
2006-03-23 01:14:00,2.27918,2.27948,2.27918,2.27948,34600000.0
2006-03-23 01:15:00,2.27935,2.27944,2.27904,2.2792,56300000.0
2006-03-23 01:16:00,2.27932,2.27932,2.27902,2.27911,20700000.0
2006-03-23 01:17:00,2.27926,2.27938,2.27909,2.27928,57000000.0
2006-03-23 01:18:00,2.27925,2.27925,2.27896,2.27898,26000000.0
2006-03-23 01:19:00,2.27892,2.27898,2.27892,2.27898,9400000.0
2006-03-23 01:20:00,2.27893,2.27916,2.27893,2.27904,70000000.0
2006-03-23 01:21:00,2.27889,2.27889,2.27849,2.27851,40200000.0
2006-03-23 01:22:00,2.27864,2.27919,2.27864,2.27917,10400000.0
2006-03-23 01:23:00,2.27915,2.27929,2.27911,2.27927,34100000.0
2006-03-23 01:24:00,2.27935,2.27935,2.2793,2.2793,11800000.0
2006-03-23 01:25:00,2.27928,2.27928,2.27928,2.27928,4800000.0
2006-03-23 01:26:00,2.27929,2.27944,2.27929,2.27943,23700000.0
2006-03-23 01:27:00,2.27945,2.27959,2.27919,2.27919,51300000.0
2006-03-23 01:28:00,2.2791,2.27916,2.27906,2.27906,29300000.0
2006-03-23 01:29:00,2.27908,2.27911,2.27899,2.27899,25900000.0
2006-03-23 01:30:00,2.27902,2.27923,2.27902,2.27923,34200000.0
2006-03-23 01:31:00,2.27931,2.27951,2.2792,2.27941,38900000.0
2006-03-23 01:32:00,2.27948,2.27957,2.27947,2.27947,31100000.0
2006-03-23 01:33:00,2.27958,2.28023,2.27958,2.28015,61000000.0
2006-03-23 01:34:00,2.28005,2.28036,2.27985,2.27985,50900000.0
2006-03-23 01:35:00,2.27981,2.27985,2.27969,2.27969,34600000.0
2006-03-23 01:36:00,2.27956,2.27959,2.27935,2.27945,15000000.0
2006-03-23 01:37:00,2.27922,2.27948,2.27917,2.27929,38800000.0
2006-03-23 01:38:00,2.27941,2.27953,2.27936,2.27953,19300000.0
2006-03-23 01:39:00,2.27947,2.27962,2.27939,2.27942,36100000.0
2006-03-23 01:40:00,2.27966,2.27979,2.27948,2.27961,31400000.0
2006-03-23 01:41:00,2.27958,2.27973,2.27943,2.27972,43800000.0
2006-03-23 01:42:00,2.27973,2.27988,2.2797,2.2797,48900000.0
2006-03-23 01:43:00,2.27955,2.27965,2.27955,2.27955,17300000.0
2006-03-23 01:44:00,2.2797,2.27983,2.2797,2.2797,9500000.0
2006-03-23 01:45:00,2.27973,2.27987,2.27973,2.27982,18400000.0
2006-03-23 01:46:00,2.27971,2.28003,2.27971,2.27985,33600000.0
2006-03-23 01:47:00,2.27998,2.28002,2.27986,2.27986,23400000.0
2006-03-23 01:48:00,2.28006,2.28016,2.28002,2.28002,31900000.0
2006-03-23 01:49:00,2.27988,2.27988,2.27968,2.27968,22400000.0
2006-03-23 01:50:00,2.27955,2.2797,2.27939,2.27947,31600000.0
2006-03-23 01:51:00,2.27961,2.27965,2.27922,2.27922,36400000.0
2006-03-23 01:52:00,2.27916,2.27942,2.27916,2.27922,37300000.0
2006-03-23 01:53:00,2.27907,2.27935,2.27907,2.27935,23200000.0
2006-03-23 01:54:00,2.27937,2.27943,2.27882,2.27882,36300000.0
2006-03-23 01:55:00,2.279,2.27931,2.279,2.27931,29800000.0
2006-03-23 01:56:00,2.27937,2.27958,2.27937,2.2794,36700000.0
2006-03-23 01:57:00,2.2795,2.27964,2.27927,2.27952,31400000.0
2006-03-23 01:58:00,2.27946,2.27974,2.27944,2.27963,34400000.0
2006-03-23 01:59:00,2.27961,2.27965,2.27945,2.2796,39100000.0
2006-03-23 02:00:00,2.27954,2.27956,2.27954,2.27956,14300000.0
2006-03-23 02:01:00,2.27922,2.27947,2.27905,2.27905,39000000.0
2006-03-23 02:02:00,2.27889,2.27891,2.27879,2.2789,27600000.0
2006-03-23 02:03:00,2.27885,2.27891,2.27863,2.27868,45500000.0
2006-03-23 02:04:00,2.27876,2.27894,2.27857,2.2786,40700000.0
2006-03-23 02:05:00,2.27859,2.27873,2.2785,2.2786,39600000.0
2006-03-23 02:06:00,2.27866,2.27891,2.27866,2.27891,22800000.0
2006-03-23 02:07:00,2.27876,2.27902,2.27869,2.27902,31500000.0
2006-03-23 02:08:00,2.27887,2.27887,2.27873,2.27873,6900000.0
2006-03-23 02:09:00,2.27869,2.27882,2.27856,2.27874,42400000.0
2006-03-23 02:10:00,2.27876,2.27901,2.2785,2.27901,29900000.0
2006-03-23 02:11:00,2.27887,2.27887,2.27852,2.27852,17000000.0
2006-03-23 02:12:00,2.27867,2.27884,2.27856,2.27872,25500000.0
2006-03-23 02:13:00,2.27861,2.27897,2.27861,2.27897,21900000.0
2006-03-23 02:14:00,2.27927,2.27944,2.27919,2.2792,27500000.0
2006-03-23 02:15:00,2.2793,2.2793,2.27879,2.2788,20000000.0
2006-03-23 02:16:00,2.27875,2.27916,2.27875,2.27916,24500000.0
2006-03-23 02:17:00,2.27917,2.27918,2.27896,2.27903,54900000.0
2006-03-23 02:18:00,2.27901,2.2794,2.27901,2.27923,36800000.0
2006-03-23 02:19:00,2.27943,2.27955,2.27938,2.27954,14700000.0
2006-03-23 02:20:00,2.27952,2.27952,2.27927,2.27948,45600000.0
2006-03-23 02:21:00,2.27948,2.27952,2.27938,2.27949,19000000.0
2006-03-23 02:22:00,2.2796,2.2796,2.27923,2.27944,36900000.0
2006-03-23 02:23:00,2.2793,2.2793,2.27908,2.27909,26000000.0
2006-03-23 02:24:00,2.27917,2.27922,2.27898,2.27916,29700000.0
2006-03-23 02:25:00,2.27932,2.2794,2.27932,2.2794,9600000.0
2006-03-23 02:26:00,2.27951,2.27975,2.27942,2.27975,95599998.0
2006-03-23 02:27:00,2.27972,2.27994,2.27972,2.27975,24400000.0
2006-03-23 02:28:00,2.27968,2.27968,2.27946,2.27947,19100000.0
2006-03-23 02:29:00,2.27944,2.27945,2.27924,2.27928,54800000.0
2006-03-23 02:30:00,2.27941,2.27965,2.27941,2.27956,29700000.0
2006-03-23 02:31:00,2.2795,2.27962,2.27942,2.27962,46700000.0
2006-03-23 02:32:00,2.27939,2.2795,2.27927,2.27936,25000000.0
2006-03-23 02:33:00,2.27919,2.27966,2.27919,2.2796,18600000.0
2006-03-23 02:34:00,2.27965,2.27968,2.27947,2.27953,28800000.0
2006-03-23 02:35:00,2.27949,2.27963,2.27935,2.27943,29400000.0
2006-03-23 02:36:00,2.27968,2.27968,2.27946,2.27953,24900000.0
2006-03-23 02:37:00,2.27956,2.2796,2.27951,2.27956,32300000.0
2006-03-23 02:38:00,2.27962,2.27973,2.27947,2.27947,26000000.0
2006-03-23 02:39:00,2.27955,2.27964,2.27955,2.27958,31200000.0
2006-03-23 02:40:00,2.27938,2.27952,2.27933,2.27952,18900000.0
2006-03-23 02:41:00,2.27953,2.27962,2.27939,2.27939,26100000.0
2006-03-23 02:42:00,2.27935,2.27975,2.27935,2.27967,21600000.0
2006-03-23 02:43:00,2.27964,2.27964,2.27942,2.27948,43400000.0
2006-03-23 02:44:00,2.27955,2.27968,2.27955,2.27955,71799998.0
2006-03-23 02:45:00,2.27951,2.28001,2.27951,2.28001,22500000.0
2006-03-23 02:46:00,2.28011,2.28014,2.28011,2.28014,8100000.0
2006-03-23 02:47:00,2.2804,2.28062,2.28036,2.28041,25400000.0
2006-03-23 02:48:00,2.28038,2.28062,2.28026,2.28062,33300000.0
2006-03-23 02:49:00,2.28074,2.28079,2.28053,2.28074,45600000.0
2006-03-23 02:50:00,2.28073,2.28078,2.28031,2.28031,24500000.0
2006-03-23 02:51:00,2.28023,2.28067,2.28022,2.28064,42200000.0
2006-03-23 02:52:00,2.28054,2.2806,2.28039,2.28053,23600000.0
2006-03-23 02:53:00,2.28059,2.28061,2.28034,2.28047,39900000.0
2006-03-23 02:54:00,2.28057,2.28079,2.28052,2.28068,53400000.0
2006-03-23 02:55:00,2.28058,2.28075,2.28049,2.28075,34700000.0
2006-03-23 02:56:00,2.28092,2.28117,2.28046,2.28073,22000000.0
2006-03-23 02:57:00,2.28095,2.28095,2.27934,2.27934,27400000.0
2006-03-23 02:58:00,2.27925,2.27967,2.27902,2.27902,27600000.0
2006-03-23 02:59:00,2.2791,2.27916,2.27893,2.2791,41200000.0
2006-03-23 03:00:00,2.27928,2.27967,2.27928,2.27943,20800000.0
2006-03-23 03:01:00,2.27933,2.27952,2.27907,2.27907,21600000.0
2006-03-23 03:02:00,2.279,2.27932,2.279,2.27931,43000000.0
2006-03-23 03:03:00,2.27924,2.27933,2.27895,2.27895,25200000.0
2006-03-23 03:04:00,2.27894,2.27905,2.27875,2.27905,32100000.0
2006-03-23 03:05:00,2.27894,2.27916,2.27891,2.27905,20600000.0
2006-03-23 03:06:00,2.27899,2.27926,2.27897,2.27922,29600000.0
2006-03-23 03:07:00,2.27906,2.27906,2.27862,2.2787,25200000.0
2006-03-23 03:08:00,2.27866,2.27933,2.27866,2.27933,26900000.0
2006-03-23 03:09:00,2.27943,2.28009,2.27943,2.27999,28100000.0
2006-03-23 03:10:00,2.27992,2.28001,2.27935,2.27935,67100000.0
2006-03-23 03:11:00,2.27932,2.27952,2.2791,2.2793,49400000.0
2006-03-23 03:12:00,2.27946,2.27946,2.27902,2.27902,60499999.0
2006-03-23 03:13:00,2.27906,2.27929,2.27889,2.27919,41600000.0
2006-03-23 03:14:00,2.27922,2.27934,2.2791,2.27923,32700000.0
2006-03-23 03:15:00,2.2791,2.27911,2.27885,2.27885,26800000.0
2006-03-23 03:16:00,2.27898,2.27936,2.27898,2.2793,39500000.0
2006-03-23 03:17:00,2.27937,2.2796,2.27922,2.27953,40300000.0
2006-03-23 03:18:00,2.27959,2.2798,2.27959,2.2798,8300000.0
2006-03-23 03:19:00,2.27984,2.27996,2.27982,2.27989,32100000.0
2006-03-23 03:20:00,2.27988,2.27988,2.27955,2.27955,11800000.0
2006-03-23 03:21:00,2.27941,2.27991,2.27941,2.27969,57900000.0
2006-03-23 03:22:00,2.27986,2.27999,2.27983,2.27987,55600000.0
2006-03-23 03:23:00,2.27989,2.27999,2.27987,2.2799,24800000.0
2006-03-23 03:24:00,2.27988,2.27988,2.27956,2.27972,16400000.0
2006-03-23 03:25:00,2.27967,2.27967,2.27952,2.27952,27200000.0
2006-03-23 03:26:00,2.27943,2.27943,2.27919,2.2793,42900000.0
2006-03-23 03:27:00,2.27954,2.27999,2.27954,2.27985,32700000.0
2006-03-23 03:28:00,2.27999,2.28006,2.27985,2.27993,42400000.0
2006-03-23 03:29:00,2.27993,2.28043,2.27985,2.28015,38300000.0
2006-03-23 03:30:00,2.28024,2.28029,2.28001,2.28001,18400000.0
2006-03-23 03:31:00,2.28014,2.28014,2.27993,2.28001,32700000.0
2006-03-23 03:32:00,2.27994,2.28007,2.27994,2.28,22300000.0
2006-03-23 03:33:00,2.28008,2.28012,2.27994,2.28006,33000000.0
2006-03-23 03:34:00,2.28027,2.28082,2.28027,2.28082,27900000.0
2006-03-23 03:35:00,2.28065,2.28065,2.28023,2.28034,16700000.0
2006-03-23 03:36:00,2.28038,2.28045,2.28023,2.28025,23500000.0
2006-03-23 03:37:00,2.28022,2.2804,2.28013,2.28019,46700000.0
2006-03-23 03:38:00,2.28033,2.2805,2.28022,2.28034,39700000.0
2006-03-23 03:39:00,2.28033,2.28039,2.28025,2.28027,25200000.0
2006-03-23 03:40:00,2.28026,2.28039,2.28024,2.28034,51800000.0
2006-03-23 03:41:00,2.28033,2.28045,2.28033,2.28045,14400000.0
2006-03-23 03:42:00,2.2805,2.28074,2.28034,2.28068,46300000.0
2006-03-23 03:43:00,2.28076,2.28099,2.28072,2.28072,32100000.0
2006-03-23 03:44:00,2.28059,2.28075,2.28046,2.28046,40400000.0
2006-03-23 03:45:00,2.28033,2.28036,2.28026,2.28031,13600000.0
2006-03-23 03:46:00,2.28031,2.28031,2.28025,2.28025,20400000.0
2006-03-23 03:47:00,2.2802,2.28028,2.2801,2.28027,63600000.0
2006-03-23 03:48:00,2.28037,2.28045,2.28026,2.28026,34000000.0
2006-03-23 03:49:00,2.28024,2.2805,2.28024,2.28037,36800000.0
2006-03-23 03:50:00,2.28032,2.28032,2.2801,2.2801,24600000.0
2006-03-23 03:51:00,2.28034,2.28045,2.28027,2.28045,31900000.0
2006-03-23 03:52:00,2.28034,2.28038,2.28026,2.28038,20700000.0
2006-03-23 03:53:00,2.28038,2.28075,2.28038,2.28061,30900000.0
2006-03-23 03:54:00,2.28059,2.28077,2.28037,2.28037,29900000.0
2006-03-23 03:55:00,2.28038,2.2804,2.28005,2.28023,38900000.0
2006-03-23 03:56:00,2.28019,2.28029,2.28019,2.28029,22300000.0
2006-03-23 03:57:00,2.28045,2.28046,2.28025,2.28031,21700000.0
2006-03-23 03:58:00,2.28035,2.2805,2.28026,2.2805,23500000.0
2006-03-23 03:59:00,2.28036,2.28055,2.28025,2.28042,70600000.0
2006-03-23 04:00:00,2.28037,2.28061,2.28031,2.28037,69400000.0
2006-03-23 04:01:00,2.28053,2.28053,2.28029,2.28036,41200000.0
2006-03-23 04:02:00,2.28041,2.28041,2.27988,2.27988,21200000.0
2006-03-23 04:03:00,2.27987,2.28025,2.2798,2.28016,44299999.0
2006-03-23 04:04:00,2.28013,2.28021,2.27994,2.28017,46400000.0
2006-03-23 04:05:00,2.28007,2.28033,2.28007,2.28029,28500000.0
2006-03-23 04:06:00,2.28026,2.28029,2.28001,2.28029,41400000.0
2006-03-23 04:07:00,2.28007,2.28032,2.28007,2.28021,37300000.0
2006-03-23 04:08:00,2.28037,2.28076,2.28037,2.28059,30600000.0
2006-03-23 04:09:00,2.28067,2.28067,2.28053,2.28053,7200000.0
2006-03-23 04:10:00,2.28048,2.28061,2.28037,2.28037,41000000.0
2006-03-23 04:11:00,2.28043,2.28044,2.28036,2.28041,24400000.0
2006-03-23 04:12:00,2.28032,2.28063,2.28032,2.28063,38200000.0
2006-03-23 04:13:00,2.28055,2.28058,2.28042,2.28058,31200000.0
2006-03-23 04:14:00,2.28051,2.28074,2.2805,2.28074,30100000.0
2006-03-23 04:15:00,2.28058,2.28066,2.28053,2.28053,36200000.0
2006-03-23 04:16:00,2.28051,2.28059,2.28028,2.28046,37400000.0
2006-03-23 04:17:00,2.2807,2.2807,2.28055,2.28055,34500000.0
2006-03-23 04:18:00,2.28071,2.28071,2.28036,2.28061,46300000.0
2006-03-23 04:19:00,2.28041,2.28058,2.28041,2.28056,47400000.0
2006-03-23 04:20:00,2.28053,2.28058,2.28036,2.28044,58599999.0
2006-03-23 04:21:00,2.28045,2.28055,2.28028,2.28055,33200000.0
2006-03-23 04:22:00,2.28048,2.28077,2.28048,2.2807,29200000.0
2006-03-23 04:23:00,2.28059,2.28059,2.28044,2.28055,28100000.0
2006-03-23 04:24:00,2.28052,2.28061,2.28043,2.28044,26600000.0
2006-03-23 04:25:00,2.28058,2.28058,2.28036,2.28036,22400000.0
2006-03-23 04:26:00,2.28045,2.28048,2.2804,2.2804,20000000.0
2006-03-23 04:27:00,2.28046,2.28046,2.28042,2.28042,4400000.0
2006-03-23 04:28:00,2.28051,2.28066,2.28037,2.28059,26200000.0
2006-03-23 04:29:00,2.28077,2.28077,2.28025,2.28025,23400000.0
2006-03-23 04:30:00,2.28018,2.28032,2.28009,2.28009,64700000.0
2006-03-23 04:31:00,2.28,2.2801,2.27983,2.27988,32600000.0
2006-03-23 04:32:00,2.27983,2.28006,2.27983,2.28006,12400000.0
2006-03-23 04:33:00,2.28005,2.2801,2.27995,2.28005,50100000.0
2006-03-23 04:34:00,2.28007,2.28018,2.28005,2.28018,37300000.0
2006-03-23 04:35:00,2.2801,2.28024,2.2801,2.28024,13000000.0
2006-03-23 04:36:00,2.28013,2.28019,2.28011,2.28013,24800000.0
2006-03-23 04:37:00,2.28009,2.28009,2.28009,2.28009,3000000.0
2006-03-23 04:38:00,2.28013,2.2804,2.28009,2.2804,29700000.0
2006-03-23 04:39:00,2.28036,2.28036,2.28016,2.28028,20400000.0
2006-03-23 04:40:00,2.28016,2.28028,2.28008,2.28017,37500000.0
2006-03-23 04:41:00,2.28007,2.28034,2.28007,2.28034,25300000.0
2006-03-23 04:42:00,2.28056,2.28056,2.2805,2.2805,7200000.0
2006-03-23 04:43:00,2.28068,2.28068,2.2803,2.28043,44500000.0
2006-03-23 04:44:00,2.2805,2.2805,2.28025,2.28045,27400000.0
2006-03-23 04:45:00,2.2805,2.28057,2.28038,2.28052,39400000.0
2006-03-23 04:46:00,2.28047,2.28059,2.28044,2.28052,32500000.0
2006-03-23 04:47:00,2.28044,2.28056,2.28035,2.28035,30600000.0
2006-03-23 04:48:00,2.28046,2.28054,2.28026,2.28032,23600000.0
2006-03-23 04:49:00,2.28052,2.28052,2.28028,2.28048,19400000.0
2006-03-23 04:50:00,2.28051,2.28075,2.28051,2.28075,18200000.0
2006-03-23 04:51:00,2.28073,2.28074,2.28055,2.28074,18100000.0
2006-03-23 04:52:00,2.28094,2.28098,2.28077,2.28077,19000000.0
2006-03-23 04:53:00,2.28072,2.28072,2.28045,2.28046,33200000.0
2006-03-23 04:54:00,2.28035,2.28045,2.28033,2.28033,19200000.0
2006-03-23 04:55:00,2.28049,2.28058,2.28048,2.28058,36400001.0
2006-03-23 04:56:00,2.28056,2.28061,2.28052,2.28061,19800000.0
2006-03-23 04:57:00,2.2806,2.28068,2.28041,2.28044,32600000.0
2006-03-23 04:58:00,2.28037,2.28038,2.28005,2.2803,38300000.0
2006-03-23 04:59:00,2.28026,2.28031,2.27989,2.28003,31600000.0
2006-03-23 05:00:00,2.28,2.28025,2.27998,2.28023,41500000.0
2006-03-23 05:01:00,2.28005,2.28024,2.28,2.28014,31400000.0
2006-03-23 05:02:00,2.28008,2.28029,2.27999,2.28015,36100000.0
2006-03-23 05:03:00,2.28025,2.28025,2.28,2.28023,35100000.0
2006-03-23 05:04:00,2.28036,2.28036,2.28012,2.2802,37100000.0
2006-03-23 05:05:00,2.28025,2.28025,2.28017,2.2802,29100000.0
2006-03-23 05:06:00,2.2802,2.2802,2.28017,2.28017,7200000.0
2006-03-23 05:07:00,2.28015,2.28015,2.28015,2.28015,13800000.0
2006-03-23 05:08:00,2.28006,2.28027,2.28006,2.28014,32700000.0
2006-03-23 05:09:00,2.28003,2.28034,2.28003,2.28018,40600000.0
2006-03-23 05:10:00,2.28023,2.28025,2.2799,2.28025,23500000.0
2006-03-23 05:11:00,2.28028,2.28028,2.28003,2.28003,7600000.0
2006-03-23 05:12:00,2.27988,2.28007,2.27988,2.28007,14200000.0
2006-03-23 05:13:00,2.2801,2.28022,2.27984,2.27992,28000000.0
2006-03-23 05:14:00,2.27976,2.27976,2.27948,2.27948,35500000.0
2006-03-23 05:15:00,2.27959,2.27974,2.27953,2.27972,23100000.0
2006-03-23 05:16:00,2.27952,2.27972,2.27952,2.27959,32700000.0
2006-03-23 05:17:00,2.2796,2.2798,2.2796,2.27965,24200000.0
2006-03-23 05:18:00,2.2796,2.27977,2.27958,2.27968,25700000.0
2006-03-23 05:19:00,2.27972,2.28,2.27966,2.28,52100000.0
2006-03-23 05:20:00,2.27985,2.28005,2.27977,2.28005,49400000.0
2006-03-23 05:21:00,2.28001,2.28021,2.28001,2.28012,63800000.0
2006-03-23 05:22:00,2.28007,2.28024,2.28003,2.28014,35200000.0
2006-03-23 05:23:00,2.28014,2.28035,2.28008,2.28019,22700000.0
2006-03-23 05:24:00,2.28008,2.28019,2.28008,2.28015,44800000.0
2006-03-23 05:25:00,2.2803,2.28049,2.28022,2.28022,28900000.0
2006-03-23 05:26:00,2.28029,2.28039,2.28016,2.28023,41100000.0
2006-03-23 05:27:00,2.28015,2.28017,2.28009,2.28017,20600000.0
2006-03-23 05:28:00,2.28009,2.28021,2.28005,2.28005,39600000.0
2006-03-23 05:29:00,2.28002,2.28017,2.27994,2.28014,56400000.0
2006-03-23 05:30:00,2.2801,2.28028,2.2801,2.28023,22400000.0
2006-03-23 05:31:00,2.27985,2.28007,2.27983,2.27983,33600000.0
2006-03-23 05:32:00,2.27966,2.27991,2.27943,2.27943,68400000.0
2006-03-23 05:33:00,2.27933,2.27946,2.2792,2.27936,30400000.0
2006-03-23 05:34:00,2.27923,2.27938,2.27905,2.27905,22800000.0
2006-03-23 05:35:00,2.27896,2.27896,2.27871,2.27875,18500000.0
2006-03-23 05:36:00,2.27876,2.27888,2.27873,2.2788,33200000.0
2006-03-23 05:37:00,2.27876,2.27897,2.27874,2.27897,27600000.0
2006-03-23 05:38:00,2.27894,2.27912,2.27887,2.27912,19900000.0
2006-03-23 05:39:00,2.27915,2.2793,2.27912,2.27929,21400000.0
2006-03-23 05:40:00,2.27916,2.27968,2.27916,2.27968,32600000.0
2006-03-23 05:41:00,2.27966,2.27966,2.27944,2.27946,33000000.0
2006-03-23 05:42:00,2.27946,2.2796,2.27945,2.2796,73199998.0
2006-03-23 05:43:00,2.27969,2.27978,2.27965,2.27977,29000000.0
2006-03-23 05:44:00,2.27961,2.27961,2.27951,2.27958,28600000.0
2006-03-23 05:45:00,2.2797,2.27984,2.27937,2.27937,34400000.0
2006-03-23 05:46:00,2.27947,2.27962,2.27947,2.27951,26800000.0
2006-03-23 05:47:00,2.27946,2.27966,2.27927,2.27949,25400000.0
2006-03-23 05:48:00,2.27943,2.27969,2.2792,2.27952,35700000.0
2006-03-23 05:49:00,2.27948,2.2797,2.27948,2.2797,25300000.0
2006-03-23 05:50:00,2.27949,2.27956,2.27949,2.27956,7600000.0
2006-03-23 05:51:00,2.27955,2.27964,2.27945,2.27945,42000000.0
2006-03-23 05:52:00,2.27931,2.2795,2.27931,2.27944,45200000.0
2006-03-23 05:53:00,2.27924,2.27941,2.27924,2.2794,56600000.0
2006-03-23 05:54:00,2.27921,2.27926,2.27906,2.27922,17800000.0
2006-03-23 05:55:00,2.27939,2.27947,2.27926,2.27944,39500000.0
2006-03-23 05:56:00,2.27944,2.27944,2.27931,2.27931,25800000.0
2006-03-23 05:57:00,2.27946,2.27976,2.27944,2.27951,27800000.0
2006-03-23 05:58:00,2.27927,2.27943,2.27916,2.27916,26000000.0
2006-03-23 05:59:00,2.27911,2.27937,2.27895,2.27925,22400000.0
2006-03-23 06:00:00,2.27912,2.27936,2.27912,2.2793,32000000.0
2006-03-23 06:01:00,2.27934,2.27948,2.27928,2.27945,44800000.0
2006-03-23 06:02:00,2.27964,2.27964,2.27944,2.27946,36400000.0
2006-03-23 06:03:00,2.27943,2.27958,2.27943,2.27945,58700000.0
2006-03-23 06:04:00,2.27945,2.27945,2.27918,2.27927,30600000.0
2006-03-23 06:05:00,2.27923,2.2794,2.27923,2.2794,21400000.0
2006-03-23 06:06:00,2.27948,2.27963,2.27939,2.27949,47100000.0
2006-03-23 06:07:00,2.27944,2.27962,2.27944,2.27948,30400000.0
2006-03-23 06:08:00,2.27964,2.27977,2.27946,2.27965,26700000.0
2006-03-23 06:09:00,2.27967,2.27969,2.27939,2.27955,23600000.0
2006-03-23 06:10:00,2.27954,2.2797,2.27949,2.27952,40800000.0
2006-03-23 06:11:00,2.2793,2.27953,2.27924,2.27937,25100000.0
2006-03-23 06:12:00,2.27936,2.27965,2.27936,2.27963,33500000.0
2006-03-23 06:13:00,2.27958,2.27978,2.27955,2.27978,23100000.0
2006-03-23 06:14:00,2.27974,2.27987,2.27964,2.27975,26200000.0
2006-03-23 06:15:00,2.2799,2.27998,2.27965,2.27982,33400000.0
2006-03-23 06:16:00,2.28017,2.28038,2.28014,2.28038,7400000.0
2006-03-23 06:17:00,2.28031,2.28031,2.28015,2.28015,16600000.0
2006-03-23 06:18:00,2.28038,2.28048,2.28021,2.28029,35100000.0
2006-03-23 06:19:00,2.28017,2.28028,2.27998,2.27998,42500000.0
2006-03-23 06:20:00,2.28002,2.28024,2.28002,2.28015,53500001.0
2006-03-23 06:21:00,2.28022,2.2803,2.27997,2.27997,16100000.0
2006-03-23 06:22:00,2.27988,2.27988,2.27937,2.27983,26000000.0
2006-03-23 06:23:00,2.27978,2.27978,2.27953,2.27953,44200000.0
2006-03-23 06:24:00,2.27974,2.27999,2.27974,2.27988,19600000.0
2006-03-23 06:25:00,2.27977,2.28007,2.27977,2.27996,35700000.0
2006-03-23 06:26:00,2.28029,2.28051,2.28015,2.28051,34800000.0
2006-03-23 06:27:00,2.28031,2.28031,2.28013,2.28019,28800000.0
2006-03-23 06:28:00,2.28019,2.28041,2.28005,2.28031,21600000.0
2006-03-23 06:29:00,2.28013,2.28024,2.28,2.28002,20800000.0
2006-03-23 06:30:00,2.2801,2.28027,2.27999,2.28002,30400000.0
2006-03-23 06:31:00,2.27995,2.28019,2.27995,2.28019,52300000.0
2006-03-23 06:32:00,2.28029,2.28029,2.27996,2.28013,39700000.0
2006-03-23 06:33:00,2.28005,2.28015,2.28003,2.28005,30000000.0
2006-03-23 06:34:00,2.28015,2.2802,2.2801,2.28015,29200000.0
2006-03-23 06:35:00,2.28015,2.28015,2.28005,2.28005,22100000.0
2006-03-23 06:36:00,2.28,2.2802,2.28,2.28005,27800000.0
2006-03-23 06:37:00,2.28007,2.28018,2.27999,2.28008,35000000.0
2006-03-23 06:38:00,2.28008,2.28022,2.28003,2.28003,62100000.0
2006-03-23 06:39:00,2.28009,2.28009,2.27979,2.27979,23600000.0
2006-03-23 06:40:00,2.27992,2.27994,2.27938,2.27958,30000000.0
2006-03-23 06:41:00,2.27979,2.27979,2.27944,2.27946,16400000.0
2006-03-23 06:42:00,2.27963,2.2797,2.27953,2.2797,29800000.0
2006-03-23 06:43:00,2.27953,2.27953,2.27925,2.27929,34600000.0
2006-03-23 06:44:00,2.27917,2.27939,2.27911,2.27939,17400000.0
2006-03-23 06:45:00,2.27944,2.27965,2.27941,2.27953,40200000.0
2006-03-23 06:46:00,2.27962,2.27979,2.27943,2.27945,19200000.0
2006-03-23 06:47:00,2.27943,2.27945,2.27931,2.27937,39200000.0
2006-03-23 06:48:00,2.2794,2.27965,2.27935,2.27935,25100000.0
2006-03-23 06:49:00,2.27938,2.27949,2.27938,2.27945,10400000.0
2006-03-23 06:50:00,2.27952,2.27969,2.2794,2.27948,35900000.0
2006-03-23 06:51:00,2.2796,2.27965,2.27935,2.2794,12100000.0
2006-03-23 06:52:00,2.27944,2.27973,2.27944,2.27965,24000000.0
2006-03-23 06:53:00,2.27945,2.27957,2.27945,2.27946,32200000.0
2006-03-23 06:54:00,2.27951,2.27983,2.27951,2.27983,25000000.0
2006-03-23 06:55:00,2.27994,2.27997,2.27983,2.27988,49100000.0
2006-03-23 06:56:00,2.27999,2.27999,2.27986,2.27988,12700000.0
2006-03-23 06:57:00,2.27998,2.28021,2.27991,2.27995,19200000.0
2006-03-23 06:58:00,2.27985,2.28021,2.27985,2.27989,61500000.0
2006-03-23 06:59:00,2.27989,2.28015,2.27989,2.27989,33900000.0
2006-03-23 07:00:00,2.27994,2.28008,2.27974,2.27974,30900000.0
2006-03-23 07:01:00,2.27974,2.28003,2.27974,2.2798,31400000.0
2006-03-23 07:02:00,2.2796,2.27977,2.27951,2.27977,28800000.0
2006-03-23 07:03:00,2.27974,2.27991,2.27968,2.27975,35400000.0
2006-03-23 07:04:00,2.27977,2.27983,2.27941,2.27941,47400000.0
2006-03-23 07:05:00,2.27949,2.27951,2.27926,2.27929,24300000.0
2006-03-23 07:06:00,2.27922,2.27935,2.2791,2.2791,30400000.0
2006-03-23 07:07:00,2.27906,2.27922,2.27905,2.27905,21500000.0
2006-03-23 07:08:00,2.27907,2.27923,2.27906,2.2792,25100000.0
2006-03-23 07:09:00,2.27919,2.2793,2.27907,2.27907,42400000.0
2006-03-23 07:10:00,2.27899,2.27927,2.27895,2.27927,30400000.0
2006-03-23 07:11:00,2.27937,2.27945,2.27911,2.27911,23400000.0
2006-03-23 07:12:00,2.27918,2.27946,2.27911,2.27929,35900000.0
2006-03-23 07:13:00,2.27926,2.27943,2.27926,2.27943,33900000.0
2006-03-23 07:14:00,2.27931,2.27954,2.27931,2.27954,40100000.0
2006-03-23 07:15:00,2.27979,2.27979,2.2793,2.2793,47400000.0
2006-03-23 07:16:00,2.27935,2.27935,2.2791,2.2791,39800000.0
2006-03-23 07:17:00,2.27891,2.27905,2.27847,2.27847,49200001.0
2006-03-23 07:18:00,2.27842,2.27842,2.27827,2.27841,24600000.0
2006-03-23 07:19:00,2.27836,2.27847,2.27825,2.2783,54600000.0
2006-03-23 07:20:00,2.27824,2.27856,2.27817,2.27842,39400000.0
2006-03-23 07:21:00,2.27852,2.27882,2.27852,2.27882,25100000.0
2006-03-23 07:22:00,2.27871,2.27884,2.27861,2.27865,30500000.0
2006-03-23 07:23:00,2.27867,2.27896,2.27867,2.27882,41300000.0
2006-03-23 07:24:00,2.27898,2.27914,2.27884,2.27894,79600001.0
2006-03-23 07:25:00,2.27894,2.27921,2.27891,2.27896,42800000.0
2006-03-23 07:26:00,2.27888,2.27898,2.27877,2.27884,26000000.0
2006-03-23 07:27:00,2.27876,2.27885,2.27859,2.27859,35300000.0
2006-03-23 07:28:00,2.27867,2.27867,2.27844,2.27859,20800000.0
2006-03-23 07:29:00,2.27869,2.279,2.2786,2.279,34100000.0
2006-03-23 07:30:00,2.27905,2.27916,2.27882,2.27903,41200000.0
2006-03-23 07:31:00,2.27899,2.27899,2.27877,2.2788,38000000.0
2006-03-23 07:32:00,2.27886,2.27893,2.27876,2.27881,25100000.0
2006-03-23 07:33:00,2.27879,2.27897,2.27879,2.27897,18000000.0
2006-03-23 07:34:00,2.27864,2.27883,2.27859,2.27859,43500000.0
2006-03-23 07:35:00,2.27849,2.27852,2.27835,2.27835,24000000.0
2006-03-23 07:36:00,2.27838,2.27854,2.27831,2.27839,42400000.0
2006-03-23 07:37:00,2.27844,2.27846,2.27835,2.27837,23600000.0
2006-03-23 07:38:00,2.27852,2.27868,2.27847,2.27864,44600000.0
2006-03-23 07:39:00,2.27855,2.27875,2.27851,2.27875,25900000.0
2006-03-23 07:40:00,2.27866,2.27879,2.27858,2.27858,31800000.0
2006-03-23 07:41:00,2.27859,2.27892,2.27859,2.27881,51400000.0
2006-03-23 07:42:00,2.27885,2.27899,2.27882,2.27895,22400000.0
2006-03-23 07:43:00,2.27882,2.27887,2.27875,2.27875,28800000.0
2006-03-23 07:44:00,2.27871,2.27871,2.2785,2.2785,36400000.0
2006-03-23 07:45:00,2.27854,2.27864,2.27844,2.27851,45600000.0
2006-03-23 07:46:00,2.27862,2.2787,2.2785,2.27865,34100000.0
2006-03-23 07:47:00,2.27871,2.27875,2.27865,2.27873,34500000.0
2006-03-23 07:48:00,2.27874,2.27889,2.27874,2.27889,19000000.0
2006-03-23 07:49:00,2.279,2.27904,2.27878,2.27884,31800000.0
2006-03-23 07:50:00,2.27896,2.27906,2.27896,2.27903,28500000.0
2006-03-23 07:51:00,2.27912,2.27933,2.27904,2.27906,34200000.0
2006-03-23 07:52:00,2.27923,2.2793,2.27895,2.27917,44000000.0
2006-03-23 07:53:00,2.27913,2.27913,2.27875,2.27882,26700000.0
2006-03-23 07:54:00,2.27867,2.27877,2.27851,2.27851,34500000.0
2006-03-23 07:55:00,2.27839,2.2785,2.27834,2.27844,33900000.0
2006-03-23 07:56:00,2.27847,2.27863,2.27841,2.27841,36700000.0
2006-03-23 07:57:00,2.2783,2.27848,2.2783,2.2784,34000001.0
2006-03-23 07:58:00,2.27853,2.27853,2.27853,2.27853,700000.0
2006-03-23 07:59:00,2.27834,2.27834,2.27767,2.27767,21600000.0
2006-03-23 08:00:00,2.27749,2.27752,2.27727,2.27736,25300000.0
2006-03-23 08:01:00,2.27733,2.27757,2.27731,2.27748,73700001.0
2006-03-23 08:02:00,2.27743,2.27775,2.27743,2.27775,19100000.0
2006-03-23 08:03:00,2.27774,2.27798,2.27772,2.27793,35200000.0
2006-03-23 08:04:00,2.27783,2.27786,2.27772,2.27779,45900001.0
2006-03-23 08:05:00,2.27764,2.27766,2.27745,2.27745,10900000.0
2006-03-23 08:06:00,2.27739,2.27758,2.27733,2.27752,46000000.0
2006-03-23 08:07:00,2.27757,2.27766,2.27737,2.27737,27600000.0
2006-03-23 08:08:00,2.27751,2.27751,2.27732,2.27732,56000000.0
2006-03-23 08:09:00,2.2774,2.2774,2.27718,2.2774,16900000.0
2006-03-23 08:10:00,2.27739,2.27782,2.27739,2.27766,37100000.0
2006-03-23 08:11:00,2.27777,2.2779,2.27775,2.27788,28100000.0
2006-03-23 08:12:00,2.27768,2.27787,2.27766,2.27786,30600000.0
2006-03-23 08:13:00,2.27798,2.27814,2.27788,2.27811,35400000.0
2006-03-23 08:14:00,2.27836,2.27836,2.27802,2.27815,40200000.0
2006-03-23 08:15:00,2.27841,2.27861,2.27832,2.27861,37000000.0
2006-03-23 08:16:00,2.27868,2.2787,2.27842,2.27849,25700000.0
2006-03-23 08:17:00,2.27835,2.27835,2.27803,2.27828,29400000.0
2006-03-23 08:18:00,2.27828,2.2785,2.27817,2.27829,47000000.0
2006-03-23 08:19:00,2.27834,2.27834,2.27817,2.27831,18700000.0
2006-03-23 08:20:00,2.27806,2.27817,2.27803,2.27815,37800000.0
2006-03-23 08:21:00,2.27807,2.27811,2.27795,2.27805,23500000.0
2006-03-23 08:22:00,2.27809,2.2784,2.27809,2.27827,36000000.0
2006-03-23 08:23:00,2.2783,2.2783,2.27807,2.2782,29700000.0
2006-03-23 08:24:00,2.27814,2.27814,2.27764,2.27764,34100000.0
2006-03-23 08:25:00,2.27765,2.27766,2.27732,2.27743,45000000.0
2006-03-23 08:26:00,2.2775,2.27757,2.27732,2.27754,23700000.0
2006-03-23 08:27:00,2.27766,2.27781,2.27759,2.27779,44800000.0
2006-03-23 08:28:00,2.27782,2.27791,2.27761,2.27768,58100000.0
2006-03-23 08:29:00,2.27785,2.27799,2.27785,2.27799,16400000.0
2006-03-23 08:30:00,2.27778,2.27799,2.27769,2.27778,28600000.0
2006-03-23 08:31:00,2.27793,2.27797,2.27777,2.2779,45800000.0
2006-03-23 08:32:00,2.2779,2.27798,2.27784,2.27784,24000000.0
2006-03-23 08:33:00,2.27799,2.27799,2.2777,2.2777,40600000.0
2006-03-23 08:34:00,2.27776,2.27801,2.27774,2.27782,30400000.0
2006-03-23 08:35:00,2.27787,2.27796,2.27782,2.2779,20200000.0
2006-03-23 08:36:00,2.27798,2.27798,2.27777,2.27782,47500000.0
2006-03-23 08:37:00,2.27793,2.27822,2.27787,2.27822,31400000.0
2006-03-23 08:38:00,2.27811,2.27811,2.27797,2.27797,16800000.0
2006-03-23 08:39:00,2.27795,2.2781,2.27795,2.2781,28600000.0
2006-03-23 08:40:00,2.27808,2.27819,2.27801,2.27813,26500000.0
2006-03-23 08:41:00,2.27797,2.27808,2.2779,2.27798,22000000.0
2006-03-23 08:42:00,2.27799,2.27807,2.27781,2.2779,45600000.0
2006-03-23 08:43:00,2.27792,2.27807,2.27792,2.27794,23600000.0
2006-03-23 08:44:00,2.27793,2.27814,2.2779,2.278,21600000.0
2006-03-23 08:45:00,2.27802,2.27831,2.27802,2.27818,37700000.0
2006-03-23 08:46:00,2.27802,2.27819,2.27798,2.27806,38800000.0
2006-03-23 08:47:00,2.27821,2.27821,2.27799,2.2781,55200000.0
2006-03-23 08:48:00,2.27809,2.2784,2.27809,2.27826,22400000.0
2006-03-23 08:49:00,2.27818,2.27818,2.27777,2.27777,27300000.0
2006-03-23 08:50:00,2.2777,2.27797,2.2777,2.27788,18300000.0
2006-03-23 08:51:00,2.27777,2.27794,2.27774,2.27774,38900000.0
2006-03-23 08:52:00,2.27776,2.27786,2.27737,2.27737,36100000.0
2006-03-23 08:53:00,2.27739,2.27784,2.27739,2.2776,36200000.0
2006-03-23 08:54:00,2.2778,2.2779,2.27766,2.27779,44300000.0
2006-03-23 08:55:00,2.27796,2.27801,2.27787,2.278,29200000.0
2006-03-23 08:56:00,2.27785,2.27796,2.2778,2.27785,20000000.0
2006-03-23 08:57:00,2.27781,2.27793,2.27774,2.27788,43900000.0
2006-03-23 08:58:00,2.27798,2.27798,2.27765,2.27765,44700000.0
2006-03-23 08:59:00,2.27759,2.27772,2.2775,2.27762,21600000.0
2006-03-23 09:00:00,2.27765,2.27782,2.27758,2.27774,29100000.0
2006-03-23 09:01:00,2.27796,2.27796,2.27785,2.27785,14400000.0
2006-03-23 09:02:00,2.27798,2.27858,2.27798,2.27825,34700000.0
2006-03-23 09:03:00,2.27824,2.27828,2.278,2.27819,45900000.0
2006-03-23 09:04:00,2.27817,2.27823,2.27799,2.27815,46800000.0
2006-03-23 09:05:00,2.27821,2.27826,2.27816,2.2782,37500000.0
2006-03-23 09:06:00,2.27836,2.27851,2.27808,2.27808,18600000.0
2006-03-23 09:07:00,2.27807,2.27821,2.27796,2.27807,32400000.0
2006-03-23 09:08:00,2.2781,2.2781,2.27777,2.27777,25700000.0
2006-03-23 09:09:00,2.27768,2.27784,2.27767,2.27774,34200000.0
2006-03-23 09:10:00,2.27795,2.27819,2.27795,2.27809,29000000.0
2006-03-23 09:11:00,2.2781,2.27837,2.2781,2.27828,36200000.0
2006-03-23 09:12:00,2.27828,2.27846,2.27825,2.27825,15700000.0
2006-03-23 09:13:00,2.27826,2.27841,2.27826,2.27829,26800000.0
2006-03-23 09:14:00,2.27822,2.27839,2.27814,2.27815,36800000.0
2006-03-23 09:15:00,2.27797,2.278,2.27789,2.278,24800000.0
2006-03-23 09:16:00,2.27792,2.27804,2.27784,2.27786,31700000.0
2006-03-23 09:17:00,2.27801,2.27823,2.27801,2.27812,13800000.0
2006-03-23 09:18:00,2.27805,2.27828,2.27794,2.27794,27600000.0
2006-03-23 09:19:00,2.27789,2.27815,2.27777,2.27777,20600000.0
2006-03-23 09:20:00,2.27777,2.27778,2.2777,2.27778,44500000.0
2006-03-23 09:21:00,2.27798,2.27798,2.27768,2.27768,14600000.0
2006-03-23 09:22:00,2.27781,2.27801,2.27771,2.27787,49200000.0
2006-03-23 09:23:00,2.27774,2.27794,2.27762,2.27794,21600000.0
2006-03-23 09:24:00,2.27777,2.27806,2.27777,2.27798,48500000.0
2006-03-23 09:25:00,2.27776,2.27783,2.27763,2.27763,33200000.0
2006-03-23 09:26:00,2.2777,2.27775,2.27755,2.27759,43100000.0
2006-03-23 09:27:00,2.27768,2.27791,2.27732,2.27732,24100000.0
2006-03-23 09:28:00,2.27705,2.27721,2.27702,2.27712,48500000.0
2006-03-23 09:29:00,2.27701,2.27729,2.27697,2.27701,48900000.0
2006-03-23 09:30:00,2.27701,2.27729,2.27697,2.27716,33900000.0
2006-03-23 09:31:00,2.27714,2.27735,2.27714,2.27725,42100000.0
2006-03-23 09:32:00,2.2772,2.2772,2.27682,2.27694,51200000.0
2006-03-23 09:33:00,2.277,2.277,2.27671,2.27678,33500000.0
2006-03-23 09:34:00,2.27695,2.27741,2.27695,2.27741,26700000.0
2006-03-23 09:35:00,2.27748,2.27751,2.2774,2.27745,33200000.0
2006-03-23 09:36:00,2.27723,2.27723,2.27672,2.27672,44100000.0
2006-03-23 09:37:00,2.27666,2.27681,2.27653,2.27674,43600000.0
2006-03-23 09:38:00,2.27674,2.27713,2.27669,2.27713,25100000.0
2006-03-23 09:39:00,2.27708,2.27729,2.27699,2.27713,52100000.0
2006-03-23 09:40:00,2.27715,2.27732,2.27707,2.27707,32200000.0
2006-03-23 09:41:00,2.27707,2.27719,2.27694,2.27717,38900000.0
2006-03-23 09:42:00,2.27702,2.27718,2.27702,2.27718,28000000.0
2006-03-23 09:43:00,2.27719,2.27719,2.27662,2.27663,26200000.0
2006-03-23 09:44:00,2.27671,2.27674,2.27661,2.27662,22800000.0
2006-03-23 09:45:00,2.27643,2.27663,2.27637,2.27642,27400000.0
2006-03-23 09:46:00,2.2765,2.27658,2.27612,2.2762,43800000.0
2006-03-23 09:47:00,2.27603,2.27607,2.27592,2.27607,12900000.0
2006-03-23 09:48:00,2.27621,2.27645,2.27612,2.27645,36100000.0
2006-03-23 09:49:00,2.27649,2.27649,2.27616,2.27616,38700000.0
2006-03-23 09:50:00,2.27619,2.27619,2.27571,2.27587,31500000.0
2006-03-23 09:51:00,2.27592,2.27609,2.27568,2.27604,40200000.0
2006-03-23 09:52:00,2.27622,2.27622,2.27598,2.27612,41400000.0
2006-03-23 09:53:00,2.2761,2.27628,2.27608,2.27609,31600000.0
2006-03-23 09:54:00,2.2761,2.27625,2.27597,2.27601,41800000.0
2006-03-23 09:55:00,2.276,2.27604,2.27555,2.27555,21500000.0
2006-03-23 09:56:00,2.27548,2.27564,2.27528,2.27549,30600000.0
2006-03-23 09:57:00,2.2754,2.27569,2.27534,2.2755,55900000.0
2006-03-23 09:58:00,2.27558,2.27571,2.27546,2.27571,40500000.0
2006-03-23 09:59:00,2.27572,2.27575,2.27535,2.27568,44300000.0
2006-03-23 10:00:00,2.27564,2.27565,2.27542,2.27542,22300000.0
2006-03-23 10:01:00,2.27562,2.27562,2.2752,2.2752,22900000.0
2006-03-23 10:02:00,2.27534,2.27534,2.27506,2.27512,32200000.0
2006-03-23 10:03:00,2.27502,2.2751,2.27438,2.27438,28200000.0
2006-03-23 10:04:00,2.27443,2.2746,2.27423,2.27456,62500000.0
2006-03-23 10:05:00,2.27462,2.27462,2.27437,2.27439,54900000.0
2006-03-23 10:06:00,2.27418,2.27445,2.27392,2.27392,24800000.0
2006-03-23 10:07:00,2.2741,2.2741,2.27373,2.27391,29600000.0
2006-03-23 10:08:00,2.27399,2.27448,2.27399,2.27448,19000000.0
2006-03-23 10:09:00,2.27452,2.27468,2.27452,2.27457,28900000.0
2006-03-23 10:10:00,2.27467,2.27468,2.27448,2.27463,41600000.0
2006-03-23 10:11:00,2.2745,2.27474,2.2745,2.27472,26800000.0
2006-03-23 10:12:00,2.27475,2.2748,2.27447,2.2745,22700000.0
2006-03-23 10:13:00,2.27451,2.27486,2.27451,2.27486,15200000.0
2006-03-23 10:14:00,2.27489,2.27489,2.27446,2.27446,41000000.0
2006-03-23 10:15:00,2.27454,2.27467,2.2744,2.27467,38600000.0
2006-03-23 10:16:00,2.27474,2.27502,2.27474,2.27502,37200000.0
2006-03-23 10:17:00,2.27498,2.27498,2.27458,2.2747,27000000.0
2006-03-23 10:18:00,2.27441,2.27457,2.27421,2.27457,19200000.0
2006-03-23 10:19:00,2.27438,2.27459,2.27428,2.27428,35400000.0
2006-03-23 10:20:00,2.27435,2.27452,2.27433,2.27442,37800000.0
2006-03-23 10:21:00,2.27446,2.27486,2.27446,2.27474,22500000.0
2006-03-23 10:22:00,2.27483,2.27526,2.27483,2.27526,36700000.0
2006-03-23 10:23:00,2.27543,2.27543,2.27519,2.27528,40600000.0
2006-03-23 10:24:00,2.27527,2.27543,2.27527,2.27543,41900000.0
2006-03-23 10:25:00,2.27523,2.27555,2.27523,2.27547,29800000.0
2006-03-23 10:26:00,2.2755,2.2755,2.27526,2.27536,14800000.0
2006-03-23 10:27:00,2.27545,2.27568,2.27545,2.27557,41000000.0
2006-03-23 10:28:00,2.2755,2.27562,2.27546,2.27553,35200000.0
2006-03-23 10:29:00,2.27549,2.27567,2.27548,2.27563,44800000.0
2006-03-23 10:30:00,2.2755,2.2756,2.27544,2.27548,28700000.0
2006-03-23 10:31:00,2.27541,2.27546,2.27522,2.2753,16400000.0
2006-03-23 10:32:00,2.27507,2.2753,2.275,2.2753,37400000.0
2006-03-23 10:33:00,2.27536,2.27555,2.27536,2.27538,40000000.0
2006-03-23 10:34:00,2.27537,2.27549,2.27533,2.27545,26100000.0
2006-03-23 10:35:00,2.27543,2.27554,2.27531,2.27554,33300000.0
2006-03-23 10:36:00,2.2756,2.27566,2.27544,2.27544,56500000.0
2006-03-23 10:37:00,2.27549,2.27549,2.27529,2.2754,49500000.0
2006-03-23 10:38:00,2.27548,2.27557,2.27532,2.27549,38600000.0
2006-03-23 10:39:00,2.27536,2.27565,2.27531,2.27565,32000000.0
2006-03-23 10:40:00,2.27572,2.27578,2.27547,2.27547,37800000.0
2006-03-23 10:41:00,2.27543,2.27565,2.27534,2.2755,41000000.0
2006-03-23 10:42:00,2.2753,2.2753,2.27513,2.27519,25900000.0
2006-03-23 10:43:00,2.27508,2.27523,2.27505,2.27523,40200000.0
2006-03-23 10:44:00,2.27514,2.2753,2.27512,2.27519,29600000.0
2006-03-23 10:45:00,2.27524,2.27533,2.27518,2.27518,17900000.0
2006-03-23 10:46:00,2.27522,2.2753,2.27508,2.27508,36800000.0
2006-03-23 10:47:00,2.275,2.27516,2.27496,2.27516,34400000.0
2006-03-23 10:48:00,2.27515,2.27533,2.27515,2.27522,36600000.0
2006-03-23 10:49:00,2.27522,2.27547,2.27518,2.27547,39400000.0
2006-03-23 10:50:00,2.27537,2.27539,2.27523,2.27537,23600000.0
2006-03-23 10:51:00,2.27539,2.27555,2.27529,2.2754,21200000.0
2006-03-23 10:52:00,2.27546,2.27559,2.27541,2.27545,31200000.0
2006-03-23 10:53:00,2.27545,2.27557,2.27543,2.27545,26000000.0
2006-03-23 10:54:00,2.27546,2.27559,2.27546,2.27548,47300000.0
2006-03-23 10:55:00,2.27553,2.27591,2.27553,2.27581,37500000.0
2006-03-23 10:56:00,2.27563,2.27569,2.27539,2.27569,41300000.0
2006-03-23 10:57:00,2.27564,2.27612,2.27553,2.27612,49000000.0
2006-03-23 10:58:00,2.27615,2.27627,2.2759,2.2759,56400000.0
2006-03-23 10:59:00,2.27576,2.27616,2.27574,2.27607,76100000.0
2006-03-23 11:00:00,2.276,2.276,2.27541,2.27549,70799999.0
2006-03-23 11:01:00,2.27544,2.27544,2.27515,2.27537,42000000.0
2006-03-23 11:02:00,2.27528,2.27559,2.27524,2.27559,30400000.0
2006-03-23 11:03:00,2.27553,2.27554,2.27541,2.27541,16600000.0
2006-03-23 11:04:00,2.27536,2.27536,2.27521,2.27521,25999999.0
2006-03-23 11:05:00,2.27528,2.27556,2.27527,2.27541,50200000.0
2006-03-23 11:06:00,2.2757,2.2757,2.27533,2.27547,28400000.0
2006-03-23 11:07:00,2.27531,2.27556,2.27531,2.27556,42400000.0
2006-03-23 11:08:00,2.27554,2.27584,2.27554,2.27557,34200000.0
2006-03-23 11:09:00,2.27548,2.27572,2.27548,2.27571,16600000.0
2006-03-23 11:10:00,2.27573,2.27603,2.27573,2.27588,27600000.0
2006-03-23 11:11:00,2.27593,2.27601,2.27582,2.27582,44600000.0
2006-03-23 11:12:00,2.27585,2.27596,2.27577,2.27582,67400000.0
2006-03-23 11:13:00,2.27584,2.27619,2.27584,2.27606,46100000.0
2006-03-23 11:14:00,2.27612,2.27625,2.27572,2.27572,49900000.0
2006-03-23 11:15:00,2.27578,2.2761,2.27578,2.2761,37400000.0
2006-03-23 11:16:00,2.27596,2.27623,2.27596,2.27623,25500000.0
2006-03-23 11:17:00,2.2763,2.27634,2.27614,2.27634,14400000.0
2006-03-23 11:18:00,2.27672,2.27706,2.27668,2.27696,53700000.0
2006-03-23 11:19:00,2.27708,2.2771,2.27691,2.277,12600000.0
2006-03-23 11:20:00,2.27702,2.27711,2.27689,2.27703,81000000.0
2006-03-23 11:21:00,2.27678,2.27687,2.2767,2.27687,21800000.0
2006-03-23 11:22:00,2.27663,2.27663,2.2764,2.27651,30200000.0
2006-03-23 11:23:00,2.27654,2.2768,2.27642,2.27665,30400000.0
2006-03-23 11:24:00,2.27675,2.27681,2.27658,2.27658,39700000.0
2006-03-23 11:25:00,2.2766,2.27669,2.27651,2.27656,27800000.0
2006-03-23 11:26:00,2.27661,2.27662,2.27653,2.27662,12600000.0
2006-03-23 11:27:00,2.27658,2.27658,2.27639,2.27639,35700000.0
2006-03-23 11:28:00,2.27644,2.27653,2.27635,2.27653,41700000.0
2006-03-23 11:29:00,2.27649,2.2765,2.2763,2.2763,53300000.0
2006-03-23 11:30:00,2.27633,2.27671,2.27633,2.27668,37300000.0
2006-03-23 11:31:00,2.27664,2.27676,2.27652,2.27656,34200000.0
2006-03-23 11:32:00,2.27659,2.27675,2.27652,2.27652,24800000.0
2006-03-23 11:33:00,2.27642,2.2765,2.27624,2.27636,39300000.0
2006-03-23 11:34:00,2.27633,2.27645,2.27615,2.27623,53100000.0
2006-03-23 11:35:00,2.27635,2.27663,2.27635,2.27641,49100000.0
2006-03-23 11:36:00,2.27658,2.27677,2.27642,2.27655,37200000.0
2006-03-23 11:37:00,2.27643,2.27663,2.27643,2.27663,32400000.0
2006-03-23 11:38:00,2.27646,2.27674,2.27646,2.27651,40100000.0
2006-03-23 11:39:00,2.27649,2.27659,2.27638,2.27654,54100000.0
2006-03-23 11:40:00,2.27648,2.27663,2.2763,2.27645,19600000.0
2006-03-23 11:41:00,2.27629,2.27647,2.27617,2.27618,31700000.0
2006-03-23 11:42:00,2.2761,2.27641,2.27609,2.27621,32800000.0
2006-03-23 11:43:00,2.27618,2.27633,2.27618,2.2762,16800000.0
2006-03-23 11:44:00,2.27606,2.27616,2.27606,2.27613,11900000.0
2006-03-23 11:45:00,2.27615,2.27622,2.27606,2.2761,23800000.0
2006-03-23 11:46:00,2.27612,2.27619,2.27595,2.27614,19700000.0
2006-03-23 11:47:00,2.27645,2.27665,2.27645,2.27665,21800000.0
2006-03-23 11:48:00,2.27655,2.27663,2.27629,2.27663,23100000.0
2006-03-23 11:49:00,2.27675,2.27695,2.27665,2.27685,23600000.0
2006-03-23 11:50:00,2.27696,2.277,2.2768,2.277,33700000.0
2006-03-23 11:51:00,2.27722,2.27722,2.27698,2.27705,70100000.0
2006-03-23 11:52:00,2.27706,2.2771,2.27684,2.2771,18900000.0
2006-03-23 11:53:00,2.27698,2.27701,2.27675,2.27701,33900000.0
2006-03-23 11:54:00,2.27707,2.27714,2.27689,2.27704,51100000.0
2006-03-23 11:55:00,2.27712,2.27727,2.27704,2.27704,35800000.0
2006-03-23 11:56:00,2.27715,2.27742,2.27715,2.2773,40400000.0
2006-03-23 11:57:00,2.27745,2.27747,2.2772,2.2772,26200000.0
2006-03-23 11:58:00,2.27714,2.27727,2.27701,2.27727,15800000.0
2006-03-23 11:59:00,2.27738,2.27752,2.27729,2.27752,28700000.0
2006-03-23 12:00:00,2.27753,2.2776,2.2774,2.27751,18900000.0
2006-03-23 12:01:00,2.27757,2.27772,2.27756,2.27765,31000000.0
2006-03-23 12:02:00,2.27746,2.27747,2.27732,2.27736,30000000.0
2006-03-23 12:03:00,2.27732,2.27743,2.27729,2.27742,24300000.0
2006-03-23 12:04:00,2.27735,2.27735,2.27723,2.27725,35600000.0
2006-03-23 12:05:00,2.27742,2.27742,2.27707,2.27707,28000000.0
2006-03-23 12:06:00,2.27721,2.27724,2.27702,2.27724,33500000.0
2006-03-23 12:07:00,2.27718,2.27725,2.27712,2.27713,50600000.0
2006-03-23 12:08:00,2.27713,2.27721,2.277,2.277,36200000.0
2006-03-23 12:09:00,2.27708,2.27723,2.2769,2.2769,30300000.0
2006-03-23 12:10:00,2.27686,2.277,2.27672,2.27695,34900000.0
2006-03-23 12:11:00,2.277,2.27718,2.2768,2.27686,31100000.0
2006-03-23 12:12:00,2.27681,2.27696,2.27675,2.27692,33400000.0
2006-03-23 12:13:00,2.27676,2.27696,2.2767,2.27685,49000000.0
2006-03-23 12:14:00,2.27688,2.27702,2.27683,2.27702,26400000.0
2006-03-23 12:15:00,2.277,2.27732,2.277,2.27725,44000000.0
2006-03-23 12:16:00,2.27727,2.27729,2.27709,2.27724,59900000.0
2006-03-23 12:17:00,2.27734,2.27741,2.27712,2.27741,35300000.0
2006-03-23 12:18:00,2.2774,2.27745,2.27723,2.27736,38500000.0
2006-03-23 12:19:00,2.27729,2.2773,2.27711,2.27711,29800000.0
2006-03-23 12:20:00,2.277,2.2772,2.27694,2.2772,43600000.0
2006-03-23 12:21:00,2.27709,2.27722,2.27704,2.27704,25900000.0
2006-03-23 12:22:00,2.27717,2.27735,2.27713,2.27715,53300000.0
2006-03-23 12:23:00,2.27723,2.2774,2.27706,2.27729,50899999.0
2006-03-23 12:24:00,2.27726,2.27726,2.27707,2.27707,28300000.0
2006-03-23 12:25:00,2.27725,2.27727,2.27703,2.27711,50300000.0
2006-03-23 12:26:00,2.27715,2.27725,2.27695,2.27695,14000000.0
2006-03-23 12:27:00,2.27687,2.27701,2.27674,2.27683,40800000.0
2006-03-23 12:28:00,2.27671,2.27671,2.27637,2.27665,25800000.0
2006-03-23 12:29:00,2.27677,2.27699,2.27666,2.27673,34700000.0
2006-03-23 12:30:00,2.27675,2.27677,2.2765,2.27677,53200000.0
2006-03-23 12:31:00,2.27669,2.27683,2.27658,2.27658,28600000.0
2006-03-23 12:32:00,2.27653,2.2768,2.27649,2.2768,24800000.0
2006-03-23 12:33:00,2.27668,2.27668,2.27657,2.27657,14400000.0
2006-03-23 12:34:00,2.27644,2.27649,2.27634,2.27647,28400000.0
2006-03-23 12:35:00,2.27644,2.27653,2.27625,2.27648,25000000.0
2006-03-23 12:36:00,2.27661,2.27674,2.27652,2.27669,24800000.0
2006-03-23 12:37:00,2.27671,2.27671,2.27651,2.27667,29200000.0
2006-03-23 12:38:00,2.27671,2.27682,2.27666,2.27668,35100000.0
2006-03-23 12:39:00,2.27674,2.27686,2.27674,2.27676,32500000.0
2006-03-23 12:40:00,2.27661,2.27674,2.27655,2.27665,45400000.0
2006-03-23 12:41:00,2.27669,2.27679,2.27657,2.27675,43400000.0
2006-03-23 12:42:00,2.27667,2.2768,2.27658,2.27658,45100000.0
2006-03-23 12:43:00,2.27652,2.27673,2.27652,2.27658,31300000.0
2006-03-23 12:44:00,2.27655,2.27656,2.27642,2.27645,17600000.0
2006-03-23 12:45:00,2.27647,2.27651,2.27626,2.27651,43900000.0
2006-03-23 12:46:00,2.2763,2.27639,2.27599,2.27613,42800000.0
2006-03-23 12:47:00,2.27606,2.27622,2.27598,2.27598,48000000.0
2006-03-23 12:48:00,2.27598,2.27616,2.27598,2.27615,37200000.0
2006-03-23 12:49:00,2.27626,2.27626,2.27611,2.27626,31000000.0
2006-03-23 12:50:00,2.27629,2.27648,2.2762,2.27648,32600000.0
2006-03-23 12:51:00,2.27658,2.27685,2.27658,2.27662,24500000.0
2006-03-23 12:52:00,2.27678,2.27685,2.27659,2.27685,24400000.0
2006-03-23 12:53:00,2.27676,2.27695,2.27664,2.27692,28200000.0
2006-03-23 12:54:00,2.27682,2.27682,2.27665,2.27665,20800000.0
2006-03-23 12:55:00,2.27657,2.27657,2.27637,2.27639,23400000.0
2006-03-23 12:56:00,2.27631,2.2767,2.27631,2.27659,32100000.0
2006-03-23 12:57:00,2.27674,2.27684,2.2767,2.2767,29400000.0
2006-03-23 12:58:00,2.27681,2.27681,2.27661,2.27661,39800000.0
2006-03-23 12:59:00,2.27672,2.27705,2.27672,2.27679,70600000.0
2006-03-23 13:00:00,2.27673,2.27703,2.27673,2.27685,45000000.0
2006-03-23 13:01:00,2.27685,2.27691,2.27669,2.27684,40700000.0
2006-03-23 13:02:00,2.27702,2.27721,2.27677,2.27706,26000000.0
2006-03-23 13:03:00,2.27702,2.27788,2.27702,2.27773,35800000.0
2006-03-23 13:04:00,2.27759,2.27759,2.27729,2.27746,26200000.0
2006-03-23 13:05:00,2.27775,2.27781,2.27752,2.27767,41600000.0
2006-03-23 13:06:00,2.2777,2.2777,2.27738,2.27738,33800000.0
2006-03-23 13:07:00,2.27728,2.27739,2.2771,2.2771,46300000.0
2006-03-23 13:08:00,2.27718,2.27736,2.27718,2.27736,17700000.0
2006-03-23 13:09:00,2.27744,2.27744,2.27718,2.27735,30400000.0
2006-03-23 13:10:00,2.27738,2.27757,2.27729,2.27741,41500000.0
2006-03-23 13:11:00,2.27736,2.27736,2.2772,2.2773,38600000.0
2006-03-23 13:12:00,2.27731,2.27739,2.27721,2.2773,30800000.0
2006-03-23 13:13:00,2.27727,2.2773,2.27695,2.27703,27500000.0
2006-03-23 13:14:00,2.27701,2.27702,2.27641,2.27653,48600000.0
2006-03-23 13:15:00,2.27642,2.27675,2.27623,2.27675,42600000.0
2006-03-23 13:16:00,2.27674,2.27717,2.27674,2.27689,27600000.0
2006-03-23 13:17:00,2.27689,2.27724,2.27682,2.27714,28000000.0
2006-03-23 13:18:00,2.27725,2.27741,2.27705,2.27705,53700000.0
2006-03-23 13:19:00,2.27706,2.27706,2.27675,2.27692,23700000.0
2006-03-23 13:20:00,2.27682,2.2772,2.27675,2.27714,19100000.0
2006-03-23 13:21:00,2.27736,2.27736,2.27691,2.27701,41700000.0
2006-03-23 13:22:00,2.27706,2.27713,2.27695,2.277,38600000.0
2006-03-23 13:23:00,2.27696,2.2773,2.27693,2.27719,58200000.0
2006-03-23 13:24:00,2.27729,2.27749,2.27729,2.27736,27600000.0
2006-03-23 13:25:00,2.27731,2.27732,2.27708,2.27727,23000000.0
2006-03-23 13:26:00,2.27709,2.27723,2.27693,2.2771,20300000.0
2006-03-23 13:27:00,2.27694,2.27712,2.27694,2.277,35100000.0
2006-03-23 13:28:00,2.27692,2.27705,2.27683,2.27705,34100000.0
2006-03-23 13:29:00,2.27705,2.27705,2.27686,2.27686,31200000.0
2006-03-23 13:30:00,2.2768,2.27691,2.2768,2.27691,30800000.0
2006-03-23 13:31:00,2.27675,2.27685,2.2767,2.2767,32600000.0
2006-03-23 13:32:00,2.27661,2.27671,2.27644,2.27644,24000000.0
2006-03-23 13:33:00,2.27643,2.27677,2.27643,2.27658,28300000.0
2006-03-23 13:34:00,2.27651,2.27665,2.2763,2.2763,39200000.0
2006-03-23 13:35:00,2.27632,2.27641,2.27621,2.27621,60599999.0
2006-03-23 13:36:00,2.27615,2.27649,2.27615,2.27649,36400000.0
2006-03-23 13:37:00,2.27657,2.27676,2.27657,2.27676,7800000.0
2006-03-23 13:38:00,2.27724,2.27738,2.27722,2.2773,27800000.0
2006-03-23 13:39:00,2.27724,2.27724,2.27671,2.27686,42400000.0
2006-03-23 13:40:00,2.27677,2.27707,2.27655,2.27707,26000000.0
2006-03-23 13:41:00,2.27699,2.27708,2.27688,2.277,31700000.0
2006-03-23 13:42:00,2.2771,2.27719,2.2768,2.27718,31700000.0
2006-03-23 13:43:00,2.27702,2.27708,2.27675,2.27675,32800000.0
2006-03-23 13:44:00,2.27675,2.27675,2.27647,2.2766,69600000.0
2006-03-23 13:45:00,2.27669,2.27671,2.27647,2.27647,21800000.0
2006-03-23 13:46:00,2.27645,2.27654,2.27616,2.27654,42200000.0
2006-03-23 13:47:00,2.2766,2.27679,2.27646,2.27679,37000000.0
2006-03-23 13:48:00,2.27688,2.27699,2.27665,2.27665,35300000.0
2006-03-23 13:49:00,2.2767,2.2767,2.2765,2.27658,13200000.0
2006-03-23 13:50:00,2.27656,2.27662,2.27649,2.27655,44100000.0
2006-03-23 13:51:00,2.27674,2.27722,2.27674,2.27704,24200000.0
2006-03-23 13:52:00,2.27732,2.27732,2.27701,2.27701,39200000.0
2006-03-23 13:53:00,2.27694,2.27711,2.27675,2.27693,27800000.0
2006-03-23 13:54:00,2.27689,2.27705,2.27689,2.27705,23400000.0
2006-03-23 13:55:00,2.27693,2.27716,2.27687,2.27703,48100000.0
2006-03-23 13:56:00,2.27707,2.27737,2.27707,2.27737,30000000.0
2006-03-23 13:57:00,2.27742,2.2778,2.27732,2.2778,48199999.0
2006-03-23 13:58:00,2.27787,2.2781,2.27775,2.2781,60500000.0
2006-03-23 13:59:00,2.278,2.27805,2.27772,2.27772,21400000.0
2006-03-23 14:00:00,2.27745,2.27752,2.27713,2.2773,25700000.0
2006-03-23 14:01:00,2.27723,2.27743,2.27721,2.27743,27200000.0
2006-03-23 14:02:00,2.27742,2.27757,2.27705,2.27705,23000000.0
2006-03-23 14:03:00,2.27711,2.27717,2.27708,2.27716,23800000.0
2006-03-23 14:04:00,2.27725,2.27736,2.27724,2.27725,18400000.0
2006-03-23 14:05:00,2.27706,2.27742,2.27705,2.27742,20900000.0
2006-03-23 14:06:00,2.2775,2.2775,2.2773,2.27732,21000000.0
2006-03-23 14:07:00,2.27738,2.27765,2.27732,2.27735,31000000.0
2006-03-23 14:08:00,2.27744,2.2776,2.27718,2.27718,35600000.0
2006-03-23 14:09:00,2.27726,2.27738,2.27713,2.27725,22700000.0
2006-03-23 14:10:00,2.27734,2.27744,2.27728,2.27743,41500000.0
2006-03-23 14:11:00,2.27757,2.27786,2.27756,2.27764,40700000.0
2006-03-23 14:12:00,2.27804,2.27804,2.27779,2.27793,40600000.0
2006-03-23 14:13:00,2.27798,2.27812,2.27788,2.27797,38500000.0
2006-03-23 14:14:00,2.2781,2.2783,2.2781,2.27826,29900000.0
2006-03-23 14:15:00,2.27827,2.27858,2.27823,2.27858,41200000.0
2006-03-23 14:16:00,2.27862,2.27864,2.27845,2.27856,30800000.0
2006-03-23 14:17:00,2.27835,2.2787,2.2783,2.27848,29000000.0
2006-03-23 14:18:00,2.27858,2.27874,2.27822,2.27825,36500000.0
2006-03-23 14:19:00,2.2782,2.27848,2.2782,2.27843,38400000.0
2006-03-23 14:20:00,2.27857,2.27857,2.27836,2.27852,65800000.0
2006-03-23 14:21:00,2.27817,2.27848,2.27806,2.27817,53300000.0
2006-03-23 14:22:00,2.2779,2.27802,2.2779,2.27802,26200000.0
2006-03-23 14:23:00,2.27797,2.27801,2.27786,2.27786,29600000.0
2006-03-23 14:24:00,2.2778,2.27811,2.2778,2.27791,35800000.0
2006-03-23 14:25:00,2.27781,2.27806,2.27781,2.27794,33400000.0
2006-03-23 14:26:00,2.27776,2.27776,2.2775,2.2776,47400000.0
2006-03-23 14:27:00,2.27752,2.27777,2.27734,2.27777,26700000.0
2006-03-23 14:28:00,2.27777,2.27782,2.27762,2.27764,33800000.0
2006-03-23 14:29:00,2.27777,2.2779,2.27777,2.27782,31200000.0
2006-03-23 14:30:00,2.27781,2.27802,2.27769,2.27783,40500000.0
2006-03-23 14:31:00,2.27794,2.27801,2.27784,2.27795,31700000.0
2006-03-23 14:32:00,2.2778,2.27785,2.2777,2.27785,24400000.0
2006-03-23 14:33:00,2.27792,2.27816,2.2778,2.27802,37500000.0
2006-03-23 14:34:00,2.27813,2.27825,2.27794,2.27825,16600000.0
2006-03-23 14:35:00,2.27809,2.27825,2.27795,2.2782,42800000.0
2006-03-23 14:36:00,2.27803,2.27803,2.27761,2.27778,35200000.0
2006-03-23 14:37:00,2.27763,2.27763,2.27745,2.27745,15400000.0
2006-03-23 14:38:00,2.27755,2.27782,2.27755,2.27764,43200000.0
2006-03-23 14:39:00,2.27755,2.27774,2.27752,2.2776,19100000.0
2006-03-23 14:40:00,2.27783,2.27806,2.27774,2.27777,35700000.0
2006-03-23 14:41:00,2.27754,2.27785,2.27742,2.27785,29200000.0
2006-03-23 14:42:00,2.27813,2.27818,2.27792,2.27812,37700000.0
2006-03-23 14:43:00,2.27811,2.27811,2.27774,2.2778,41000000.0
2006-03-23 14:44:00,2.27784,2.27784,2.27768,2.27773,20900000.0
2006-03-23 14:45:00,2.2776,2.27772,2.27747,2.2775,40200000.0
2006-03-23 14:46:00,2.27755,2.27773,2.27755,2.27761,27000000.0
2006-03-23 14:47:00,2.27767,2.27781,2.27761,2.27779,29800000.0
2006-03-23 14:48:00,2.2778,2.27803,2.27779,2.27795,23400000.0
2006-03-23 14:49:00,2.27807,2.27812,2.27798,2.27801,37200000.0
2006-03-23 14:50:00,2.2779,2.27809,2.2779,2.27809,20000000.0
2006-03-23 14:51:00,2.27809,2.27825,2.27788,2.27788,24800000.0
2006-03-23 14:52:00,2.27797,2.27804,2.27784,2.27785,61700001.0
2006-03-23 14:53:00,2.27781,2.27831,2.27781,2.27831,44100000.0
2006-03-23 14:54:00,2.27827,2.27837,2.27815,2.27826,34300000.0
2006-03-23 14:55:00,2.27806,2.27806,2.27762,2.27788,51599999.0
2006-03-23 14:56:00,2.27802,2.27839,2.27802,2.27833,15000000.0
2006-03-23 14:57:00,2.27817,2.27817,2.27795,2.27817,38400000.0
2006-03-23 14:58:00,2.27832,2.27854,2.27799,2.27799,48000000.0
2006-03-23 14:59:00,2.27791,2.27815,2.27791,2.27807,28200000.0
2006-03-23 15:00:00,2.27809,2.27842,2.27809,2.2784,40400000.0
2006-03-23 15:01:00,2.27847,2.27856,2.27837,2.27843,30200000.0
2006-03-23 15:02:00,2.27853,2.27853,2.27828,2.27838,32500000.0
2006-03-23 15:03:00,2.27833,2.27833,2.27806,2.27817,17700000.0
2006-03-23 15:04:00,2.27826,2.2785,2.27822,2.27822,45100000.0
2006-03-23 15:05:00,2.27823,2.27823,2.27822,2.27822,7200000.0
2006-03-23 15:06:00,2.27817,2.27844,2.27802,2.27804,41800000.0
2006-03-23 15:07:00,2.27803,2.27821,2.2779,2.27797,23700000.0
2006-03-23 15:08:00,2.27793,2.27799,2.27777,2.27799,29800000.0
2006-03-23 15:09:00,2.27813,2.27828,2.27809,2.2782,22400000.0
2006-03-23 15:10:00,2.27816,2.27819,2.27795,2.27819,28000000.0
2006-03-23 15:11:00,2.27823,2.27823,2.27808,2.27808,24600000.0
2006-03-23 15:12:00,2.27802,2.27814,2.278,2.27801,40500000.0
2006-03-23 15:13:00,2.2782,2.2782,2.27795,2.27801,24300000.0
2006-03-23 15:14:00,2.27832,2.27904,2.27832,2.27904,28500000.0
2006-03-23 15:15:00,2.27933,2.27934,2.2788,2.2788,29600000.0
2006-03-23 15:16:00,2.27882,2.27898,2.27882,2.27887,30800000.0
2006-03-23 15:17:00,2.27914,2.27944,2.27914,2.27934,12400000.0
2006-03-23 15:18:00,2.27941,2.27966,2.27941,2.27966,20700000.0
2006-03-23 15:19:00,2.27964,2.27976,2.27936,2.27947,42200000.0
2006-03-23 15:20:00,2.27955,2.27974,2.27954,2.2797,19900000.0
2006-03-23 15:21:00,2.27978,2.27988,2.27965,2.2797,29900000.0
2006-03-23 15:22:00,2.2795,2.27981,2.2795,2.27972,28400000.0
2006-03-23 15:23:00,2.27941,2.27941,2.27901,2.27901,38300000.0
2006-03-23 15:24:00,2.27918,2.27952,2.27918,2.27935,39800000.0
2006-03-23 15:25:00,2.27949,2.27965,2.27939,2.27939,25700000.0
2006-03-23 15:26:00,2.27933,2.27962,2.27933,2.27953,45000000.0
2006-03-23 15:27:00,2.27947,2.27982,2.27947,2.27976,27000000.0
2006-03-23 15:28:00,2.27967,2.27968,2.27944,2.27949,41400000.0
2006-03-23 15:29:00,2.27937,2.27942,2.27852,2.27852,39500000.0
2006-03-23 15:30:00,2.27847,2.27931,2.27841,2.27931,22100000.0
2006-03-23 15:31:00,2.2794,2.2794,2.27915,2.27915,21300000.0
2006-03-23 15:32:00,2.27933,2.27958,2.2793,2.27956,38000000.0
2006-03-23 15:33:00,2.27953,2.2797,2.27953,2.27965,17100000.0
2006-03-23 15:34:00,2.27965,2.2797,2.27945,2.27945,14400000.0
2006-03-23 15:35:00,2.27947,2.27975,2.27947,2.2796,41500000.0
2006-03-23 15:36:00,2.27952,2.27954,2.27927,2.2793,42100000.0
2006-03-23 15:37:00,2.27944,2.27949,2.2791,2.2791,45200000.0
2006-03-23 15:38:00,2.27931,2.2795,2.27909,2.27922,62600000.0
2006-03-23 15:39:00,2.27937,2.2794,2.27917,2.27918,50200001.0
2006-03-23 15:40:00,2.27933,2.27951,2.27926,2.27935,37900000.0
2006-03-23 15:41:00,2.27945,2.27948,2.27931,2.27945,33200000.0
2006-03-23 15:42:00,2.27934,2.27991,2.27934,2.27991,44300000.0
2006-03-23 15:43:00,2.27996,2.28002,2.2793,2.27958,37500000.0
2006-03-23 15:44:00,2.27937,2.27948,2.27921,2.27921,29900000.0
2006-03-23 15:45:00,2.2792,2.27925,2.27894,2.27894,57800000.0
2006-03-23 15:46:00,2.27889,2.27906,2.27881,2.27881,32100000.0
2006-03-23 15:47:00,2.27865,2.27923,2.27865,2.27907,42000000.0
2006-03-23 15:48:00,2.27912,2.27915,2.279,2.27905,37800000.0
2006-03-23 15:49:00,2.2792,2.27924,2.27902,2.27913,46300000.0
2006-03-23 15:50:00,2.27912,2.27924,2.27906,2.27906,32300000.0
2006-03-23 15:51:00,2.279,2.2791,2.27893,2.27908,36400000.0
2006-03-23 15:52:00,2.27907,2.27963,2.27894,2.27963,31900000.0
2006-03-23 15:53:00,2.27953,2.28018,2.27953,2.28015,58800000.0
2006-03-23 15:54:00,2.28011,2.28029,2.28004,2.28016,28400000.0
2006-03-23 15:55:00,2.28031,2.28058,2.28031,2.28058,40000000.0
2006-03-23 15:56:00,2.2807,2.28098,2.28062,2.28084,48500000.0
2006-03-23 15:57:00,2.28093,2.28093,2.2805,2.2808,48100000.0
2006-03-23 15:58:00,2.28079,2.28089,2.2806,2.2807,24000000.0
2006-03-23 15:59:00,2.28074,2.2809,2.28054,2.2808,28000000.0
2006-03-23 16:00:00,2.28068,2.28068,2.28049,2.28065,18300000.0
2006-03-23 16:01:00,2.28067,2.28076,2.2806,2.2806,15200000.0
2006-03-23 16:02:00,2.28048,2.28067,2.28045,2.28051,31500000.0
2006-03-23 16:03:00,2.28066,2.28082,2.28049,2.28055,38900000.0
2006-03-23 16:04:00,2.28041,2.28041,2.28018,2.28026,35700000.0
2006-03-23 16:05:00,2.28031,2.28054,2.28031,2.28034,29300000.0
2006-03-23 16:06:00,2.28033,2.28037,2.28017,2.28028,40300000.0
2006-03-23 16:07:00,2.28023,2.28023,2.28004,2.28004,9000000.0
2006-03-23 16:08:00,2.27996,2.2803,2.27996,2.28004,50900000.0
2006-03-23 16:09:00,2.28017,2.28034,2.27996,2.27996,35200000.0
2006-03-23 16:10:00,2.28017,2.28029,2.28003,2.2801,25900000.0
2006-03-23 16:11:00,2.28006,2.28025,2.27986,2.28025,42800000.0
2006-03-23 16:12:00,2.28024,2.28029,2.28011,2.28028,45100000.0
2006-03-23 16:13:00,2.28021,2.28021,2.27999,2.28003,29100000.0
2006-03-23 16:14:00,2.28015,2.28015,2.27977,2.27984,42300000.0
2006-03-23 16:15:00,2.27992,2.28022,2.27992,2.28008,33900000.0
2006-03-23 16:16:00,2.28006,2.2801,2.27992,2.28002,21400000.0
2006-03-23 16:17:00,2.27996,2.28015,2.27983,2.28015,35200000.0
2006-03-23 16:18:00,2.27998,2.28001,2.27986,2.27999,35900000.0
2006-03-23 16:19:00,2.27993,2.27993,2.27963,2.27976,63400000.0
2006-03-23 16:20:00,2.27968,2.27968,2.27943,2.27958,35600000.0
2006-03-23 16:21:00,2.27965,2.27975,2.27955,2.27955,29800000.0
2006-03-23 16:22:00,2.27962,2.27977,2.27955,2.2796,14400000.0
2006-03-23 16:23:00,2.27952,2.27975,2.27952,2.2796,30100000.0
2006-03-23 16:24:00,2.27968,2.27972,2.27952,2.27972,37000000.0
2006-03-23 16:25:00,2.2799,2.27991,2.27962,2.27984,41400000.0
2006-03-23 16:26:00,2.27972,2.27972,2.27944,2.27957,24800000.0
2006-03-23 16:27:00,2.27968,2.27989,2.27968,2.2797,17600000.0
2006-03-23 16:28:00,2.27973,2.27974,2.27933,2.27933,50500000.0
2006-03-23 16:29:00,2.27919,2.27944,2.2791,2.27914,38100000.0
2006-03-23 16:30:00,2.27909,2.27929,2.27894,2.27898,35800000.0
2006-03-23 16:31:00,2.2789,2.2789,2.27866,2.27867,33400000.0
2006-03-23 16:32:00,2.27871,2.27876,2.27853,2.27869,28600000.0
2006-03-23 16:33:00,2.27889,2.27923,2.27889,2.27922,15000000.0
2006-03-23 16:34:00,2.2791,2.27931,2.27904,2.27911,53500000.0
2006-03-23 16:35:00,2.27913,2.27942,2.2791,2.27942,24700000.0
2006-03-23 16:36:00,2.27923,2.2793,2.27919,2.27919,22500000.0
2006-03-23 16:37:00,2.2792,2.27939,2.27913,2.2792,30800000.0
2006-03-23 16:38:00,2.27898,2.279,2.27873,2.27873,39700000.0
2006-03-23 16:39:00,2.27879,2.27882,2.27869,2.2788,36900000.0
2006-03-23 16:40:00,2.27893,2.27901,2.27878,2.27901,38800000.0
2006-03-23 16:41:00,2.27894,2.27894,2.27867,2.27881,35400000.0
2006-03-23 16:42:00,2.27876,2.27904,2.27868,2.27897,23600000.0
2006-03-23 16:43:00,2.2791,2.2791,2.27884,2.279,37400000.0
2006-03-23 16:44:00,2.27891,2.27938,2.27891,2.27938,26800000.0
2006-03-23 16:45:00,2.27952,2.27959,2.27926,2.27942,44800001.0
2006-03-23 16:46:00,2.27938,2.27941,2.27918,2.27941,35600000.0
2006-03-23 16:47:00,2.27943,2.27943,2.27917,2.27943,52600000.0
2006-03-23 16:48:00,2.27937,2.27951,2.2793,2.2793,20800000.0
2006-03-23 16:49:00,2.2792,2.27922,2.27902,2.2792,18400000.0
2006-03-23 16:50:00,2.27926,2.27926,2.27906,2.27917,51700001.0
2006-03-23 16:51:00,2.27928,2.27957,2.27928,2.2795,34000000.0
2006-03-23 16:52:00,2.27955,2.2798,2.27938,2.2798,33300000.0
2006-03-23 16:53:00,2.27966,2.27995,2.27966,2.27966,49400000.0
2006-03-23 16:54:00,2.27971,2.27983,2.27951,2.27954,56100000.0
2006-03-23 16:55:00,2.27918,2.27947,2.27897,2.27897,40800000.0
2006-03-23 16:56:00,2.27903,2.27926,2.27903,2.27924,25600000.0
2006-03-23 16:57:00,2.27918,2.27926,2.27896,2.27896,48400000.0
2006-03-23 16:58:00,2.27901,2.27907,2.2786,2.2786,39000000.0
2006-03-23 16:59:00,2.27881,2.27922,2.27881,2.27913,25800000.0
2006-03-23 17:00:00,2.27908,2.27944,2.279,2.27944,35300000.0
2006-03-23 17:01:00,2.28001,2.28055,2.27988,2.28055,46500000.0
2006-03-23 17:02:00,2.28044,2.28115,2.28044,2.28115,56300000.0
2006-03-23 17:03:00,2.28135,2.28151,2.28111,2.28128,43400001.0
2006-03-23 17:04:00,2.28102,2.28102,2.28042,2.28043,28000001.0
2006-03-23 17:05:00,2.28043,2.28056,2.28029,2.28045,29000000.0
2006-03-23 17:06:00,2.2806,2.2807,2.28004,2.28067,34300000.0
2006-03-23 17:07:00,2.28098,2.28098,2.28061,2.28063,37300000.0
2006-03-23 17:08:00,2.28055,2.28085,2.28053,2.2807,21300000.0
2006-03-23 17:09:00,2.2808,2.28089,2.28071,2.28082,36100000.0
2006-03-23 17:10:00,2.28091,2.28127,2.28082,2.28082,41900000.0
2006-03-23 17:11:00,2.28094,2.28147,2.28094,2.28134,34300000.0
2006-03-23 17:12:00,2.28127,2.28135,2.28103,2.28115,69999999.0
2006-03-23 17:13:00,2.28121,2.28121,2.28083,2.28099,45100000.0
2006-03-23 17:14:00,2.28096,2.28178,2.28094,2.28159,55700000.0
2006-03-23 17:15:00,2.28191,2.28223,2.28181,2.28205,28600000.0
2006-03-23 17:16:00,2.28215,2.28218,2.28186,2.28201,43399999.0
2006-03-23 17:17:00,2.28191,2.28191,2.28145,2.28158,41500000.0
2006-03-23 17:18:00,2.28153,2.28187,2.28144,2.28167,68199999.0
2006-03-23 17:19:00,2.28184,2.28184,2.28134,2.28138,28600000.0
2006-03-23 17:20:00,2.28173,2.28252,2.28173,2.28244,37800000.0
2006-03-23 17:21:00,2.28231,2.28246,2.28221,2.28221,45200000.0
2006-03-23 17:22:00,2.28227,2.28241,2.28192,2.28206,32800000.0
2006-03-23 17:23:00,2.2818,2.2818,2.28145,2.28161,24000000.0
2006-03-23 17:24:00,2.28139,2.28148,2.28127,2.28146,38600000.0
2006-03-23 17:25:00,2.28155,2.28224,2.28155,2.28209,47400000.0
2006-03-23 17:26:00,2.28207,2.2822,2.28161,2.28213,51200000.0
2006-03-23 17:27:00,2.28227,2.28265,2.2822,2.28264,32600000.0
2006-03-23 17:28:00,2.28292,2.28329,2.28287,2.28329,18100000.0
2006-03-23 17:29:00,2.28351,2.28425,2.28351,2.28422,27200000.0
2006-03-23 17:30:00,2.28445,2.28456,2.2836,2.2836,45700000.0
2006-03-23 17:31:00,2.28338,2.28353,2.28303,2.28303,35800000.0
2006-03-23 17:32:00,2.28314,2.28314,2.28292,2.28306,33100000.0
2006-03-23 17:33:00,2.28311,2.28371,2.28303,2.28362,34800000.0
2006-03-23 17:34:00,2.28371,2.28381,2.2833,2.28343,21300000.0
2006-03-23 17:35:00,2.28338,2.28338,2.2829,2.28293,29400000.0
2006-03-23 17:36:00,2.2828,2.28312,2.28262,2.28312,13100000.0
2006-03-23 17:37:00,2.28321,2.28368,2.28321,2.28368,26300000.0
2006-03-23 17:38:00,2.28393,2.28408,2.28376,2.2839,20600000.0
2006-03-23 17:39:00,2.28365,2.28365,2.28263,2.28263,37400000.0
2006-03-23 17:40:00,2.28287,2.28337,2.28287,2.28309,22200000.0
2006-03-23 17:41:00,2.28301,2.28317,2.28292,2.28302,19800000.0
2006-03-23 17:42:00,2.28308,2.28332,2.28263,2.28263,25300000.0
2006-03-23 17:43:00,2.28248,2.28272,2.2822,2.28272,38200000.0
2006-03-23 17:44:00,2.28267,2.28267,2.2821,2.28212,40600000.0
2006-03-23 17:45:00,2.28221,2.28255,2.28221,2.28233,28300000.0
2006-03-23 17:46:00,2.28221,2.28274,2.2821,2.28273,59499999.0
2006-03-23 17:47:00,2.2827,2.28292,2.28234,2.28285,41900000.0
2006-03-23 17:48:00,2.28311,2.28329,2.28263,2.28318,45100000.0
2006-03-23 17:49:00,2.28336,2.2834,2.283,2.283,16700000.0
2006-03-23 17:50:00,2.2829,2.28306,2.28253,2.28263,31700000.0
2006-03-23 17:51:00,2.28269,2.28298,2.28269,2.2829,18000000.0
2006-03-23 17:52:00,2.28294,2.28335,2.28293,2.2832,58199999.0
2006-03-23 17:53:00,2.28324,2.2835,2.28306,2.28314,41800000.0
2006-03-23 17:54:00,2.28311,2.28333,2.28311,2.2833,40800000.0
2006-03-23 17:55:00,2.28321,2.28357,2.28313,2.28357,23900000.0
2006-03-23 17:56:00,2.2837,2.2837,2.28315,2.28317,23600000.0
2006-03-23 17:57:00,2.28325,2.2834,2.28312,2.28333,41200000.0
2006-03-23 17:58:00,2.28345,2.28358,2.28321,2.28345,34800000.0
2006-03-23 17:59:00,2.28333,2.28375,2.28327,2.2834,27400000.0
2006-03-23 18:00:00,2.28323,2.2835,2.28304,2.28307,33000000.0
2006-03-23 18:01:00,2.28293,2.28379,2.28285,2.28362,335700000.0
2006-03-23 18:02:00,2.28363,2.28389,2.28344,2.28346,321500000.0
2006-03-23 18:03:00,2.28334,2.28366,2.28315,2.28339,510900000.0
2006-03-23 18:04:00,2.28341,2.28357,2.28321,2.28337,285100000.0
2006-03-23 18:05:00,2.28342,2.28368,2.28329,2.28345,234500000.0
2006-03-23 18:06:00,2.28346,2.28365,2.28327,2.28335,378600000.0
2006-03-23 18:07:00,2.28338,2.28373,2.28327,2.28362,340200000.0
2006-03-23 18:08:00,2.28356,2.28394,2.28355,2.28372,434500001.0
2006-03-23 18:09:00,2.28366,2.28398,2.28344,2.28352,264300001.0
2006-03-23 18:10:00,2.28349,2.28388,2.28335,2.2838,270300000.0
2006-03-23 18:11:00,2.28376,2.28395,2.28351,2.28366,228600000.0
2006-03-23 18:12:00,2.28369,2.2842,2.28356,2.28409,227999999.0
2006-03-23 18:13:00,2.2839,2.28405,2.28357,2.2837,158300000.0
2006-03-23 18:14:00,2.28395,2.28441,2.28372,2.28407,294400000.0
2006-03-23 18:15:00,2.28396,2.28444,2.28396,2.28415,335300000.0
2006-03-23 18:16:00,2.28423,2.28448,2.28396,2.28401,315400000.0
2006-03-23 18:17:00,2.28413,2.28446,2.28404,2.28413,191200000.0
2006-03-23 18:18:00,2.28423,2.28434,2.28368,2.2837,168800000.0
2006-03-23 18:19:00,2.28398,2.2849,2.28398,2.28451,296200000.0
2006-03-23 18:20:00,2.28457,2.28529,2.28457,2.28499,196500000.0
2006-03-23 18:21:00,2.28488,2.28509,2.28466,2.28481,208800000.0
2006-03-23 18:22:00,2.28462,2.28496,2.28448,2.28481,240700000.0
2006-03-23 18:23:00,2.28467,2.28473,2.28431,2.28473,343200000.0
2006-03-23 18:24:00,2.28469,2.28487,2.28432,2.28453,371800000.0
2006-03-23 18:25:00,2.28438,2.28457,2.28412,2.28423,250500000.0
2006-03-23 18:26:00,2.28424,2.2845,2.28402,2.28415,338500000.0
2006-03-23 18:27:00,2.28436,2.28495,2.28436,2.28495,294700000.0
2006-03-23 18:28:00,2.28508,2.28524,2.28492,2.28519,211800000.0
2006-03-23 18:29:00,2.28512,2.28522,2.28441,2.28441,269900000.0
2006-03-23 18:30:00,2.28446,2.28521,2.28446,2.28487,260600000.0
2006-03-23 18:31:00,2.2851,2.28557,2.28497,2.28497,189900000.0
2006-03-23 18:32:00,2.28507,2.28532,2.28507,2.28512,179000000.0
2006-03-23 18:33:00,2.28526,2.2855,2.28472,2.2853,282700000.0
2006-03-23 18:34:00,2.28539,2.28566,2.28522,2.28522,427800000.0
2006-03-23 18:35:00,2.28517,2.28528,2.2848,2.28528,151300000.0
2006-03-23 18:36:00,2.28515,2.28515,2.28471,2.28486,99500000.0
2006-03-23 18:37:00,2.28485,2.28541,2.28485,2.28541,102400001.0
2006-03-23 18:38:00,2.28552,2.28589,2.28547,2.28577,100600000.0
2006-03-23 18:39:00,2.2857,2.28584,2.28549,2.28562,199200000.0
2006-03-23 18:40:00,2.28584,2.28601,2.28561,2.28579,223899999.0
2006-03-23 18:41:00,2.28588,2.28613,2.28584,2.28604,193900000.0
2006-03-23 18:42:00,2.28608,2.28615,2.2857,2.28585,71000000.0
2006-03-23 18:43:00,2.28574,2.28581,2.28554,2.28557,68699999.0
2006-03-23 18:44:00,2.28556,2.28556,2.28513,2.28529,142700000.0
2006-03-23 18:45:00,2.28535,2.28535,2.28509,2.28509,96600000.0
2006-03-23 18:46:00,2.28505,2.28512,2.28491,2.28492,30400000.0
2006-03-23 18:47:00,2.28491,2.28544,2.28491,2.28544,25000000.0
2006-03-23 18:48:00,2.28524,2.28524,2.28484,2.28484,92100000.0
2006-03-23 18:49:00,2.28485,2.28496,2.28467,2.28496,17900000.0
2006-03-23 18:50:00,2.28489,2.28513,2.28471,2.28471,44200000.0
2006-03-23 18:51:00,2.28454,2.28454,2.28425,2.28425,148900000.0
2006-03-23 18:52:00,2.28432,2.28471,2.28432,2.28453,147700000.0
2006-03-23 18:53:00,2.28453,2.28464,2.28425,2.28444,144700000.0
2006-03-23 18:54:00,2.28441,2.28452,2.2843,2.28444,139600000.0
2006-03-23 18:55:00,2.28443,2.28462,2.28436,2.28458,172000000.0
2006-03-23 18:56:00,2.28479,2.28527,2.28479,2.28507,48300000.0
2006-03-23 18:57:00,2.28507,2.28524,2.28502,2.28509,73500000.0
2006-03-23 18:58:00,2.28514,2.28537,2.28494,2.28513,222200000.0
2006-03-23 18:59:00,2.28507,2.28508,2.2849,2.28493,224600000.0
2006-03-23 19:00:00,2.28488,2.28495,2.28468,2.28477,63000000.0
2006-03-23 19:01:00,2.28455,2.28459,2.2844,2.2845,29800000.0
2006-03-23 19:02:00,2.28458,2.28491,2.28429,2.28491,158300001.0
2006-03-23 19:03:00,2.28495,2.28497,2.28459,2.28476,88500000.0
2006-03-23 19:04:00,2.28494,2.28497,2.2848,2.28496,32500000.0
2006-03-23 19:05:00,2.28492,2.28492,2.28462,2.2848,55200000.0
2006-03-23 19:06:00,2.28478,2.28518,2.28476,2.2849,242699999.0
2006-03-23 19:07:00,2.28475,2.28496,2.2847,2.28496,113300000.0
2006-03-23 19:08:00,2.28508,2.28508,2.28467,2.28481,219900001.0
2006-03-23 19:09:00,2.2848,2.28496,2.28471,2.28484,137000000.0
2006-03-23 19:10:00,2.28485,2.28491,2.28469,2.28485,95200000.0
2006-03-23 19:11:00,2.28477,2.28477,2.28438,2.28441,65100000.0
2006-03-23 19:12:00,2.28441,2.28475,2.28436,2.28471,28900000.0
2006-03-23 19:13:00,2.28461,2.28461,2.28414,2.28425,140400000.0
2006-03-23 19:14:00,2.2844,2.28464,2.2844,2.28457,110200001.0
2006-03-23 19:15:00,2.28462,2.28483,2.2844,2.28465,112200000.0
2006-03-23 19:16:00,2.28462,2.28462,2.28431,2.28435,41600000.0
2006-03-23 19:17:00,2.28435,2.28448,2.2842,2.2842,83900000.0
2006-03-23 19:18:00,2.28418,2.28433,2.28417,2.28423,88700000.0
2006-03-23 19:19:00,2.28417,2.28438,2.28405,2.28438,103100000.0
2006-03-23 19:20:00,2.28463,2.28485,2.28437,2.28463,128300000.0
2006-03-23 19:21:00,2.28471,2.2848,2.28444,2.2848,130800000.0
2006-03-23 19:22:00,2.28483,2.28497,2.28471,2.28481,81800000.0
2006-03-23 19:23:00,2.28472,2.28492,2.28442,2.28442,148300000.0
2006-03-23 19:24:00,2.28455,2.28495,2.28455,2.28456,66400000.0
2006-03-23 19:25:00,2.28443,2.28464,2.28443,2.28453,76300000.0
2006-03-23 19:26:00,2.28453,2.28469,2.28427,2.28427,151700000.0
2006-03-23 19:27:00,2.28419,2.28427,2.28377,2.28377,144500000.0
2006-03-23 19:28:00,2.28368,2.28368,2.28329,2.28329,69000000.0
2006-03-23 19:29:00,2.28347,2.28382,2.28345,2.28382,99500000.0
2006-03-23 19:30:00,2.28389,2.28433,2.28374,2.28433,179400000.0
2006-03-23 19:31:00,2.28429,2.28431,2.28407,2.2843,52400000.0
2006-03-23 19:32:00,2.28443,2.28471,2.28427,2.2845,127500000.0
2006-03-23 19:33:00,2.28453,2.28471,2.28453,2.28469,49500000.0
2006-03-23 19:34:00,2.28476,2.28476,2.28445,2.28451,135199999.0
2006-03-23 19:35:00,2.28459,2.285,2.28453,2.2846,145200000.0
2006-03-23 19:36:00,2.28454,2.28465,2.28437,2.28453,114200000.0
2006-03-23 19:37:00,2.28464,2.28464,2.28434,2.28445,40600000.0
2006-03-23 19:38:00,2.28435,2.28462,2.28435,2.28451,27800000.0
2006-03-23 19:39:00,2.28432,2.28432,2.28415,2.2842,65199999.0
2006-03-23 19:40:00,2.28427,2.28436,2.2842,2.2842,132600000.0
2006-03-23 19:41:00,2.28411,2.28412,2.28362,2.28362,96900000.0
2006-03-23 19:42:00,2.28361,2.28396,2.28337,2.28388,70700000.0
2006-03-23 19:43:00,2.28397,2.28419,2.2838,2.2838,43100000.0
2006-03-23 19:44:00,2.28371,2.28375,2.28351,2.28351,83600000.0
2006-03-23 19:45:00,2.28347,2.28359,2.28347,2.28355,42000000.0
2006-03-23 19:46:00,2.2837,2.28371,2.28349,2.28353,81000000.0
2006-03-23 19:47:00,2.2835,2.28355,2.28344,2.28353,35100000.0
2006-03-23 19:48:00,2.28351,2.28387,2.28351,2.2836,70300000.0
2006-03-23 19:49:00,2.28365,2.28366,2.28341,2.28352,80500000.0
2006-03-23 19:50:00,2.28349,2.28353,2.28333,2.28341,59000000.0
2006-03-23 19:51:00,2.28347,2.28367,2.28338,2.28349,117000000.0
2006-03-23 19:52:00,2.28348,2.28363,2.28334,2.28338,62800000.0
2006-03-23 19:53:00,2.28335,2.2835,2.28329,2.28329,36500000.0
2006-03-23 19:54:00,2.28335,2.28339,2.28322,2.28339,87800000.0
2006-03-23 19:55:00,2.28342,2.28344,2.28332,2.28334,20800000.0
2006-03-23 19:56:00,2.28334,2.28334,2.28306,2.28313,72600000.0
2006-03-23 19:57:00,2.28316,2.28327,2.28305,2.28315,132900001.0
2006-03-23 19:58:00,2.28312,2.28322,2.28305,2.28322,144399999.0
2006-03-23 19:59:00,2.28323,2.28329,2.2831,2.28314,125100000.0
2006-03-23 20:00:00,2.28319,2.28343,2.28305,2.28305,79399999.0
2006-03-23 20:01:00,2.28307,2.28382,2.28307,2.28379,79300000.0
2006-03-23 20:02:00,2.28359,2.28359,2.28318,2.28334,59300000.0
2006-03-23 20:03:00,2.2834,2.28345,2.2834,2.28345,32800000.0
2006-03-23 20:04:00,2.28346,2.28356,2.28346,2.28355,22500000.0
2006-03-23 20:05:00,2.28357,2.28357,2.28264,2.28311,17800000.0
2006-03-23 20:06:00,2.28328,2.28359,2.28327,2.28327,41000000.0
2006-03-23 20:07:00,2.28344,2.2837,2.28344,2.28357,53800000.0
2006-03-23 20:08:00,2.28359,2.28359,2.28333,2.28333,72300000.0
2006-03-23 20:09:00,2.28339,2.28343,2.2833,2.2833,40100001.0
2006-03-23 20:10:00,2.28333,2.28333,2.28311,2.28321,23300000.0
2006-03-23 20:11:00,2.28312,2.28314,2.28302,2.28304,47800000.0
2006-03-23 20:12:00,2.28297,2.28314,2.28288,2.28289,182600000.0
2006-03-23 20:13:00,2.28278,2.28305,2.28273,2.28295,154400000.0
2006-03-23 20:14:00,2.28285,2.28285,2.2826,2.28264,83500000.0
2006-03-23 20:15:00,2.28266,2.28296,2.28255,2.28272,207900000.0
2006-03-23 20:16:00,2.28273,2.28278,2.28252,2.28276,113600000.0
2006-03-23 20:17:00,2.28287,2.2829,2.28258,2.28271,40900000.0
2006-03-23 20:18:00,2.28284,2.28302,2.28265,2.28292,86900000.0
2006-03-23 20:19:00,2.28296,2.28321,2.28295,2.28321,144400000.0
2006-03-23 20:20:00,2.28325,2.28329,2.28293,2.28294,202000000.0
2006-03-23 20:21:00,2.28283,2.28299,2.28281,2.28299,103800001.0
2006-03-23 20:22:00,2.28303,2.28309,2.28299,2.283,102800000.0
2006-03-23 20:23:00,2.28293,2.28294,2.28272,2.28275,161400000.0
2006-03-23 20:24:00,2.28268,2.28285,2.28268,2.28285,57000000.0
2006-03-23 20:25:00,2.28279,2.2829,2.28272,2.28285,153700000.0
2006-03-23 20:26:00,2.28297,2.28308,2.2829,2.28293,148000000.0
2006-03-23 20:27:00,2.28291,2.28307,2.28291,2.28303,105500000.0
2006-03-23 20:28:00,2.28309,2.28337,2.28307,2.28312,229900000.0
2006-03-23 20:29:00,2.28323,2.28354,2.28315,2.28325,182300000.0
2006-03-23 20:30:00,2.28327,2.28357,2.28327,2.28332,380799999.0
2006-03-23 20:31:00,2.28332,2.28347,2.28327,2.28341,180400000.0
2006-03-23 20:32:00,2.28349,2.28355,2.28326,2.28354,306100000.0
2006-03-23 20:33:00,2.28362,2.28376,2.28357,2.28368,79900000.0
2006-03-23 20:34:00,2.28369,2.28383,2.28364,2.28369,88300000.0
2006-03-23 20:35:00,2.2838,2.28388,2.2836,2.2837,59199999.0
2006-03-23 20:36:00,2.28379,2.2841,2.28379,2.2841,68800000.0
2006-03-23 20:37:00,2.28404,2.28439,2.28404,2.28423,121300000.0
2006-03-23 20:38:00,2.28426,2.2845,2.28414,2.28419,165500000.0
2006-03-23 20:39:00,2.28417,2.2842,2.28404,2.28413,109600000.0
2006-03-23 20:40:00,2.2843,2.28453,2.28428,2.28451,161400000.0
2006-03-23 20:41:00,2.28455,2.28455,2.28427,2.28436,94700000.0
2006-03-23 20:42:00,2.28439,2.28447,2.2842,2.28421,68500000.0
2006-03-23 20:43:00,2.28425,2.2843,2.28413,2.28415,94300000.0
2006-03-23 20:44:00,2.28423,2.28423,2.28406,2.28414,198500000.0
2006-03-23 20:45:00,2.28416,2.2842,2.28408,2.28418,66100000.0
2006-03-23 20:46:00,2.28422,2.2845,2.28422,2.28435,23400000.0
2006-03-23 20:47:00,2.28435,2.2845,2.2842,2.28422,158600000.0
2006-03-23 20:48:00,2.28422,2.28484,2.28421,2.28483,197900000.0
2006-03-23 20:49:00,2.28496,2.28511,2.28488,2.28497,142000001.0
2006-03-23 20:50:00,2.28509,2.28541,2.28494,2.28532,168500000.0
2006-03-23 20:51:00,2.28541,2.28555,2.28515,2.28555,79000000.0
2006-03-23 20:52:00,2.28557,2.28559,2.28535,2.28547,157000000.0
2006-03-23 20:53:00,2.28557,2.28585,2.28557,2.28578,194800000.0
2006-03-23 20:54:00,2.28589,2.28594,2.28559,2.2856,155900000.0
2006-03-23 20:55:00,2.28556,2.28568,2.28542,2.28554,36300000.0
2006-03-23 20:56:00,2.28557,2.28564,2.28529,2.2853,256700000.0
2006-03-23 20:57:00,2.28532,2.2855,2.28529,2.2854,340200000.0
2006-03-23 20:58:00,2.28542,2.28542,2.2852,2.28523,173400000.0
2006-03-23 20:59:00,2.28528,2.28532,2.28507,2.28524,193500000.0
2006-03-23 21:00:00,2.28518,2.2852,2.28493,2.285,261300000.0
2006-03-23 21:01:00,2.28502,2.28519,2.2847,2.28519,342400000.0
2006-03-23 21:02:00,2.28534,2.28543,2.28519,2.2853,110600000.0
2006-03-23 21:03:00,2.28547,2.2858,2.28538,2.28547,105000000.0
2006-03-23 21:04:00,2.28545,2.28563,2.28534,2.28535,44100000.0
2006-03-23 21:05:00,2.28539,2.28574,2.28522,2.2856,54500000.0
2006-03-23 21:06:00,2.28562,2.28562,2.28516,2.2856,89500000.0
2006-03-23 21:07:00,2.28565,2.28615,2.28565,2.28604,41400000.0
2006-03-23 21:08:00,2.28621,2.28632,2.28586,2.28628,53300000.0
2006-03-23 21:09:00,2.28643,2.28651,2.28623,2.28645,28200000.0
2006-03-23 21:10:00,2.28647,2.28647,2.28586,2.28595,61900000.0
2006-03-23 21:11:00,2.28589,2.28589,2.28551,2.28575,154500001.0
2006-03-23 21:12:00,2.28573,2.28586,2.28571,2.28579,37200000.0
2006-03-23 21:13:00,2.28561,2.28582,2.28528,2.28528,140999999.0
2006-03-23 21:14:00,2.28555,2.28606,2.28555,2.28598,133600000.0
2006-03-23 21:15:00,2.28616,2.28667,2.28593,2.28659,149000000.0
2006-03-23 21:16:00,2.28667,2.28677,2.28651,2.28667,95300000.0
2006-03-23 21:17:00,2.28683,2.28698,2.28658,2.28658,172700000.0
2006-03-23 21:18:00,2.28641,2.28663,2.28609,2.28635,139500000.0
2006-03-23 21:19:00,2.28621,2.28676,2.28621,2.28632,102900000.0
2006-03-23 21:20:00,2.2864,2.28685,2.28637,2.28641,214200000.0
2006-03-23 21:21:00,2.28638,2.28676,2.28625,2.28667,214700000.0
2006-03-23 21:22:00,2.28673,2.28695,2.28641,2.28683,174599998.0
2006-03-23 21:23:00,2.28688,2.28688,2.28631,2.28631,93100000.0
2006-03-23 21:24:00,2.28622,2.28622,2.28558,2.28589,61700000.0
2006-03-23 21:25:00,2.28581,2.28619,2.28575,2.28619,51200000.0
2006-03-23 21:26:00,2.28631,2.28634,2.28616,2.28626,22200000.0
2006-03-23 21:27:00,2.28629,2.28629,2.28607,2.28615,66900001.0
2006-03-23 21:28:00,2.28623,2.28645,2.28614,2.28626,91600000.0
2006-03-23 21:29:00,2.28635,2.28648,2.28633,2.28639,49800000.0
2006-03-23 21:30:00,2.28659,2.2867,2.28659,2.28666,29200000.0
2006-03-23 21:31:00,2.28668,2.28686,2.28667,2.28667,17400000.0
2006-03-23 21:32:00,2.28676,2.28705,2.2866,2.28678,205800000.0
2006-03-23 21:33:00,2.28661,2.28697,2.28658,2.28664,77900000.0
2006-03-23 21:34:00,2.28673,2.28694,2.2867,2.28672,181099999.0
2006-03-23 21:35:00,2.28675,2.28675,2.28655,2.28655,33900000.0
2006-03-23 21:36:00,2.28662,2.2867,2.28643,2.28648,70800000.0
2006-03-23 21:37:00,2.28626,2.2863,2.28576,2.2863,58100000.0
2006-03-23 21:38:00,2.28627,2.28632,2.28606,2.28626,60600000.0
2006-03-23 21:39:00,2.28623,2.28623,2.28622,2.28622,4800000.0
2006-03-23 21:40:00,2.28638,2.28641,2.28622,2.28633,36800000.0
2006-03-23 21:41:00,2.28628,2.28648,2.28628,2.28644,25500000.0
2006-03-23 21:42:00,2.28644,2.28655,2.28628,2.28637,117700000.0
2006-03-23 21:43:00,2.28624,2.28645,2.28611,2.28617,109100000.0
2006-03-23 21:44:00,2.28636,2.2866,2.28627,2.28635,113900000.0
2006-03-23 21:45:00,2.28637,2.28646,2.28616,2.28636,84100000.0
2006-03-23 21:46:00,2.28645,2.2865,2.2863,2.28643,90800000.0
2006-03-23 21:47:00,2.2864,2.28666,2.28635,2.28645,135600000.0
2006-03-23 21:48:00,2.2864,2.28656,2.2862,2.2862,42900000.0
2006-03-23 21:49:00,2.28623,2.28623,2.28604,2.2861,77600000.0
2006-03-23 21:50:00,2.28607,2.28607,2.28543,2.28561,21500000.0
2006-03-23 21:51:00,2.28566,2.28591,2.28555,2.28584,33500000.0
2006-03-23 21:52:00,2.2858,2.28604,2.28571,2.28585,127900000.0
2006-03-23 21:53:00,2.28589,2.28614,2.28551,2.28551,45200000.0
2006-03-23 21:54:00,2.28546,2.28557,2.28546,2.28557,30000000.0
2006-03-23 21:55:00,2.2855,2.28565,2.28549,2.28562,76100000.0
2006-03-23 21:56:00,2.28561,2.28561,2.28537,2.28552,70600000.0
2006-03-23 21:57:00,2.28552,2.28566,2.28552,2.28562,50300000.0
2006-03-23 21:58:00,2.28563,2.28563,2.28542,2.28546,40200000.0
2006-03-23 21:59:00,2.28554,2.28592,2.28522,2.28592,159800000.0
2006-03-23 22:00:00,2.28593,2.28623,2.2858,2.28622,72200000.0
2006-03-23 22:01:00,2.28618,2.28618,2.28577,2.28582,47600000.0
2006-03-23 22:02:00,2.28566,2.28585,2.28521,2.28521,114600000.0
2006-03-23 22:03:00,2.28515,2.28515,2.28493,2.28514,26300000.0
2006-03-23 22:04:00,2.28523,2.2854,2.28522,2.28532,76600000.0
2006-03-23 22:05:00,2.2853,2.28538,2.28511,2.28511,56300000.0
2006-03-23 22:06:00,2.28517,2.28533,2.28517,2.2852,38200000.0
2006-03-23 22:07:00,2.28524,2.28545,2.2852,2.28545,21500000.0
2006-03-23 22:08:00,2.2855,2.28556,2.28547,2.28556,14100000.0
2006-03-23 22:09:00,2.28568,2.28587,2.28568,2.28577,46200000.0
2006-03-23 22:10:00,2.28588,2.28606,2.28583,2.28602,42400000.0
2006-03-23 22:11:00,2.28601,2.28605,2.28586,2.28605,25800000.0
2006-03-23 22:12:00,2.28603,2.28603,2.28575,2.28577,51800000.0
2006-03-23 22:13:00,2.28579,2.28597,2.28579,2.28597,31600000.0
2006-03-23 22:14:00,2.28603,2.28643,2.28603,2.2864,43300001.0
2006-03-23 22:15:00,2.2863,2.28635,2.28603,2.28616,136500000.0
2006-03-23 22:16:00,2.28618,2.28642,2.28609,2.28612,114700000.0
2006-03-23 22:17:00,2.28622,2.28631,2.28614,2.28614,19200000.0
2006-03-23 22:18:00,2.28625,2.28625,2.28618,2.28621,34800000.0
2006-03-23 22:19:00,2.28625,2.28626,2.28605,2.28616,40500000.0
2006-03-23 22:20:00,2.28624,2.28636,2.28602,2.28602,53300000.0
2006-03-23 22:21:00,2.28601,2.2862,2.28598,2.2862,41300000.0
2006-03-23 22:22:00,2.28625,2.28647,2.28624,2.28644,178900000.0
2006-03-23 22:23:00,2.2864,2.28643,2.28633,2.28643,51700000.0
2006-03-23 22:24:00,2.28657,2.28657,2.28639,2.28656,53700000.0
2006-03-23 22:25:00,2.28653,2.28655,2.28636,2.28636,69900000.0
2006-03-23 22:26:00,2.28637,2.28638,2.28629,2.28638,9100000.0
2006-03-23 22:27:00,2.28641,2.28645,2.28634,2.28638,36700000.0
2006-03-23 22:28:00,2.28647,2.28661,2.28642,2.28653,45500000.0
2006-03-23 22:29:00,2.28648,2.28662,2.28645,2.28662,167199999.0
2006-03-23 22:30:00,2.2866,2.28687,2.2865,2.28656,98600000.0
2006-03-23 22:31:00,2.28662,2.28673,2.28662,2.28667,22200000.0
2006-03-23 22:32:00,2.28662,2.28662,2.28632,2.28632,34800000.0
2006-03-23 22:33:00,2.28626,2.28626,2.28601,2.28607,61200000.0
2006-03-23 22:34:00,2.28605,2.28634,2.28597,2.286,83700000.0
2006-03-23 22:35:00,2.28597,2.28597,2.28573,2.2858,34300000.0
2006-03-23 22:36:00,2.28589,2.28589,2.28568,2.28568,31600000.0
2006-03-23 22:37:00,2.28565,2.28581,2.28559,2.28559,26000000.0
2006-03-23 22:38:00,2.28557,2.28559,2.28529,2.28529,65400000.0
2006-03-23 22:39:00,2.28521,2.28553,2.28521,2.28548,36300000.0
2006-03-23 22:40:00,2.28551,2.28571,2.28544,2.28564,39600000.0
2006-03-23 22:41:00,2.28551,2.28558,2.28547,2.28551,52900000.0
2006-03-23 22:42:00,2.28554,2.28554,2.28512,2.28516,61900000.0
2006-03-23 22:43:00,2.28504,2.28527,2.28497,2.28499,138200000.0
2006-03-23 22:44:00,2.2849,2.28524,2.28482,2.28524,76900000.0
2006-03-23 22:45:00,2.28534,2.2854,2.28521,2.28526,57700000.0
2006-03-23 22:46:00,2.28529,2.28529,2.28497,2.28504,74000000.0
2006-03-23 22:47:00,2.28513,2.28519,2.28511,2.28515,27400000.0
2006-03-23 22:48:00,2.28507,2.28519,2.28495,2.28495,58100000.0
2006-03-23 22:49:00,2.28501,2.28526,2.28493,2.28515,82800000.0
2006-03-23 22:50:00,2.28513,2.28513,2.28512,2.28512,7600000.0
2006-03-23 22:51:00,2.28517,2.28537,2.28506,2.28525,88900000.0
2006-03-23 22:52:00,2.28524,2.28534,2.28524,2.28531,42100000.0
2006-03-23 22:53:00,2.28534,2.28547,2.28528,2.28547,52700000.0
2006-03-23 22:54:00,2.28548,2.28566,2.28546,2.28566,22700000.0
2006-03-23 22:55:00,2.28561,2.28577,2.28528,2.28528,30800000.0
2006-03-23 22:56:00,2.28519,2.28519,2.28495,2.28495,18200000.0
2006-03-23 22:57:00,2.28515,2.28542,2.28515,2.28531,23600000.0
2006-03-23 22:58:00,2.2851,2.28531,2.2851,2.28519,29000000.0
2006-03-23 22:59:00,2.28509,2.28516,2.28502,2.28502,22400000.0
2006-03-23 23:00:00,2.28499,2.28535,2.28476,2.28482,23400000.0
2006-03-23 23:01:00,2.28456,2.28504,2.28448,2.28504,20700000.0
2006-03-23 23:02:00,2.28514,2.28534,2.28508,2.28534,31000000.0
2006-03-23 23:03:00,2.28508,2.28508,2.28502,2.28502,2500000.0
2006-03-23 23:04:00,2.28488,2.28509,2.2848,2.2848,37700000.0
2006-03-23 23:05:00,2.28484,2.2851,2.28472,2.28472,36300000.0
2006-03-23 23:06:00,2.28484,2.28504,2.28477,2.28482,32600000.0
2006-03-23 23:07:00,2.28478,2.28478,2.28461,2.28473,21900000.0
2006-03-23 23:08:00,2.28489,2.28494,2.28462,2.28477,38300000.0
2006-03-23 23:09:00,2.28498,2.28511,2.28492,2.28511,12000000.0
2006-03-23 23:10:00,2.28486,2.28491,2.2847,2.28477,32600000.0
2006-03-23 23:11:00,2.2847,2.28478,2.28457,2.28463,21100000.0
2006-03-23 23:12:00,2.28462,2.28468,2.28459,2.28467,29200000.0
2006-03-23 23:13:00,2.2847,2.2847,2.2846,2.2847,52000000.0
2006-03-23 23:14:00,2.28463,2.28475,2.28456,2.28456,42200000.0
2006-03-23 23:15:00,2.28464,2.28473,2.28464,2.28465,18400000.0
2006-03-23 23:16:00,2.28466,2.28477,2.28448,2.28461,41900000.0
2006-03-23 23:17:00,2.28464,2.28468,2.28462,2.28462,20600000.0
2006-03-23 23:18:00,2.28476,2.28476,2.2845,2.2845,18800000.0
2006-03-23 23:19:00,2.28452,2.28464,2.28452,2.28458,15500000.0
2006-03-23 23:20:00,2.28458,2.28466,2.2845,2.28454,28600000.0
2006-03-23 23:21:00,2.28471,2.28471,2.28445,2.28457,46000000.0
2006-03-23 23:22:00,2.28474,2.28474,2.28458,2.28467,34600000.0
2006-03-23 23:23:00,2.28462,2.28462,2.28442,2.28455,26200000.0
2006-03-23 23:24:00,2.28458,2.28467,2.28448,2.28449,36300000.0
2006-03-23 23:25:00,2.2845,2.28456,2.28431,2.28435,37100000.0
2006-03-23 23:26:00,2.2844,2.2844,2.2842,2.28423,21900000.0
2006-03-23 23:27:00,2.28393,2.28393,2.28364,2.28378,20600000.0
2006-03-23 23:28:00,2.2836,2.2836,2.28325,2.28342,31300000.0
2006-03-23 23:29:00,2.28354,2.28422,2.28354,2.28422,21600000.0
2006-03-23 23:30:00,2.28435,2.28435,2.28423,2.28427,16700000.0
2006-03-23 23:31:00,2.28413,2.28439,2.28412,2.28439,47599998.0
2006-03-23 23:32:00,2.2845,2.2845,2.28432,2.28432,12000000.0
2006-03-23 23:33:00,2.28427,2.2844,2.2841,2.28427,49800000.0
2006-03-23 23:34:00,2.28435,2.28445,2.28429,2.28433,44500000.0
2006-03-23 23:35:00,2.28426,2.28454,2.28424,2.2843,60700000.0
2006-03-23 23:36:00,2.28422,2.28425,2.28422,2.28425,5200000.0
2006-03-23 23:37:00,2.28403,2.28419,2.28403,2.28409,10200000.0
2006-03-23 23:38:00,2.2842,2.2843,2.28401,2.2841,31300000.0
2006-03-23 23:39:00,2.28399,2.28442,2.28398,2.2843,25800000.0
2006-03-23 23:40:00,2.28426,2.28429,2.28426,2.28429,7200000.0
2006-03-23 23:41:00,2.28435,2.2844,2.28432,2.28432,35200000.0
2006-03-23 23:42:00,2.28445,2.28449,2.28438,2.28449,17200000.0
2006-03-23 23:43:00,2.28435,2.28435,2.28376,2.28376,20200000.0
2006-03-23 23:44:00,2.28386,2.28398,2.28371,2.28382,26100000.0
2006-03-23 23:45:00,2.28372,2.28372,2.28371,2.28371,9500000.0
2006-03-23 23:46:00,2.28371,2.28376,2.28356,2.28376,47800000.0
2006-03-23 23:47:00,2.28366,2.28372,2.28352,2.28359,9600000.0
2006-03-23 23:48:00,2.2834,2.28347,2.28335,2.28347,30900000.0
2006-03-23 23:49:00,2.28339,2.28364,2.28329,2.28338,24500000.0
2006-03-23 23:50:00,2.28343,2.28343,2.28274,2.28274,14400000.0
2006-03-23 23:51:00,2.28285,2.28293,2.2826,2.28285,45000000.0
2006-03-23 23:52:00,2.28291,2.28321,2.2828,2.28321,63500001.0
2006-03-23 23:53:00,2.28323,2.2834,2.28321,2.28338,30900000.0
2006-03-23 23:54:00,2.28364,2.28381,2.28364,2.28375,34000000.0
2006-03-23 23:55:00,2.28374,2.28398,2.28374,2.28383,22800000.0
2006-03-23 23:56:00,2.28397,2.28401,2.28382,2.28391,36900000.0
2006-03-23 23:57:00,2.28399,2.28412,2.2839,2.2839,18800000.0
2006-03-23 23:58:00,2.28386,2.28405,2.28386,2.28405,38100000.0
2006-03-23 23:59:00,2.28397,2.2841,2.28392,2.2841,27300000.0
2006-03-24 00:00:00,2.28395,2.28407,2.28395,2.284,40400000.0
2006-03-24 00:01:00,2.28389,2.28408,2.28327,2.28382,35200000.0
2006-03-24 00:02:00,2.2838,2.28414,2.2834,2.28375,30500000.0
2006-03-24 00:03:00,2.2836,2.28397,2.2835,2.28365,66399999.0
2006-03-24 00:04:00,2.28381,2.28412,2.28372,2.284,68900000.0
2006-03-24 00:05:00,2.28404,2.28408,2.28297,2.2832,26800000.0
2006-03-24 00:06:00,2.28375,2.284,2.28319,2.284,36100000.0
2006-03-24 00:07:00,2.28407,2.28407,2.28332,2.28381,47400000.0
2006-03-24 00:08:00,2.28394,2.28394,2.28308,2.28311,28400000.0
2006-03-24 00:09:00,2.28326,2.28374,2.28326,2.28351,34100000.0
2006-03-24 00:10:00,2.28358,2.28405,2.28344,2.28378,53300000.0
2006-03-24 00:11:00,2.28374,2.28425,2.2835,2.28373,26700000.0
2006-03-24 00:12:00,2.28403,2.28417,2.28327,2.2834,37300000.0
2006-03-24 00:13:00,2.28395,2.28415,2.28363,2.28413,43100000.0
2006-03-24 00:14:00,2.28381,2.28415,2.28356,2.28415,27800000.0
2006-03-24 00:15:00,2.28387,2.28419,2.2837,2.2839,58600001.0
2006-03-24 00:16:00,2.28429,2.28437,2.28384,2.28384,37800000.0
2006-03-24 00:17:00,2.28379,2.28425,2.28359,2.28365,36300000.0
2006-03-24 00:18:00,2.284,2.28427,2.28369,2.28384,42500000.0
2006-03-24 00:19:00,2.28389,2.28417,2.28353,2.28362,23700000.0
2006-03-24 00:20:00,2.28345,2.28423,2.28345,2.28372,33800000.0
2006-03-24 00:21:00,2.28351,2.28428,2.28342,2.28349,43700000.0
2006-03-24 00:22:00,2.28425,2.28425,2.28327,2.28335,51800000.0
2006-03-24 00:23:00,2.2836,2.28381,2.28327,2.28331,49500000.0
2006-03-24 00:24:00,2.28338,2.28383,2.28309,2.28351,53500000.0
2006-03-24 00:25:00,2.2832,2.28399,2.28316,2.28383,35600000.0
2006-03-24 00:26:00,2.28374,2.28392,2.28338,2.28362,44600000.0
2006-03-24 00:27:00,2.28372,2.28388,2.28307,2.28327,27400000.0
2006-03-24 00:28:00,2.28342,2.28393,2.28314,2.28335,58100000.0
2006-03-24 00:29:00,2.28348,2.28398,2.2833,2.28398,44300000.0
2006-03-24 00:30:00,2.28376,2.28376,2.28329,2.28347,22400000.0
2006-03-24 00:31:00,2.28349,2.28354,2.28344,2.28354,28800000.0
2006-03-24 00:32:00,2.28348,2.28399,2.28343,2.28396,32900000.0
2006-03-24 00:33:00,2.28383,2.28383,2.28345,2.28348,22900000.0
2006-03-24 00:34:00,2.28342,2.28352,2.28325,2.28325,24300000.0
2006-03-24 00:35:00,2.2833,2.28348,2.28313,2.28319,46800000.0
2006-03-24 00:36:00,2.28318,2.28327,2.28315,2.28326,43400000.0
2006-03-24 00:37:00,2.28335,2.28335,2.28327,2.28327,24300000.0
2006-03-24 00:38:00,2.28338,2.28342,2.28328,2.28328,30200000.0
2006-03-24 00:39:00,2.28324,2.28338,2.28314,2.2832,20700000.0
2006-03-24 00:40:00,2.28322,2.28322,2.28302,2.28302,16800000.0
2006-03-24 00:41:00,2.28331,2.28335,2.28313,2.28323,21100000.0
2006-03-24 00:42:00,2.28338,2.2835,2.28327,2.28327,24100000.0
2006-03-24 00:43:00,2.28345,2.28345,2.2832,2.2833,17900000.0
2006-03-24 00:44:00,2.28324,2.28333,2.28318,2.28328,30100000.0
2006-03-24 00:45:00,2.28322,2.28341,2.2832,2.2834,14400000.0
2006-03-24 00:46:00,2.28329,2.28342,2.28321,2.28321,22700000.0
2006-03-24 00:47:00,2.28334,2.28357,2.28325,2.28325,24900000.0
2006-03-24 00:48:00,2.28322,2.28331,2.28318,2.28329,32800000.0
2006-03-24 00:49:00,2.28327,2.28329,2.28303,2.28303,33100001.0
2006-03-24 00:50:00,2.28314,2.28348,2.28314,2.28332,13600000.0
2006-03-24 00:51:00,2.28338,2.28375,2.28338,2.28372,26600000.0
2006-03-24 00:52:00,2.28359,2.28365,2.28296,2.28305,52900000.0
2006-03-24 00:53:00,2.28296,2.28331,2.28296,2.28309,29100000.0
2006-03-24 00:54:00,2.28317,2.28334,2.28317,2.2832,26200000.0
2006-03-24 00:55:00,2.283,2.28328,2.28298,2.28318,28600000.0
2006-03-24 00:56:00,2.28324,2.28346,2.2831,2.28335,31800000.0
2006-03-24 00:57:00,2.28356,2.28368,2.28343,2.28353,23500000.0
2006-03-24 00:58:00,2.28327,2.28354,2.28327,2.28335,17600000.0
2006-03-24 00:59:00,2.28333,2.28342,2.28331,2.28337,21000000.0
2006-03-24 01:00:00,2.28327,2.28333,2.28314,2.28333,51300000.0
2006-03-24 01:01:00,2.28322,2.28335,2.28279,2.28335,26800000.0
2006-03-24 01:02:00,2.2833,2.28355,2.2833,2.28335,23600000.0
2006-03-24 01:03:00,2.28352,2.28359,2.28333,2.28333,35800000.0
2006-03-24 01:04:00,2.28338,2.28342,2.28331,2.28332,42500001.0
2006-03-24 01:05:00,2.28344,2.28344,2.28319,2.28335,23100000.0
2006-03-24 01:06:00,2.28331,2.2835,2.28325,2.2835,46100000.0
2006-03-24 01:07:00,2.28347,2.28369,2.28339,2.28356,26200000.0
2006-03-24 01:08:00,2.28352,2.28354,2.28319,2.28319,19500000.0
2006-03-24 01:09:00,2.28317,2.28333,2.28303,2.28303,25100000.0
2006-03-24 01:10:00,2.28318,2.28336,2.28318,2.28325,42700000.0
2006-03-24 01:11:00,2.28309,2.28335,2.28309,2.28323,44000000.0
2006-03-24 01:12:00,2.28325,2.28355,2.28325,2.28349,62999999.0
2006-03-24 01:13:00,2.28341,2.2835,2.28325,2.28348,50800000.0
2006-03-24 01:14:00,2.28319,2.28344,2.28308,2.28323,40200000.0
2006-03-24 01:15:00,2.28324,2.2834,2.28313,2.28322,29100000.0
2006-03-24 01:16:00,2.2832,2.2833,2.28309,2.28313,60700000.0
2006-03-24 01:17:00,2.28325,2.28346,2.28321,2.28326,19800000.0
2006-03-24 01:18:00,2.28327,2.28335,2.28325,2.28328,21900000.0
2006-03-24 01:19:00,2.28333,2.28348,2.2833,2.2833,23800000.0
2006-03-24 01:20:00,2.28305,2.28349,2.28305,2.28328,61300000.0
2006-03-24 01:21:00,2.28322,2.28322,2.28296,2.28301,24000000.0
2006-03-24 01:22:00,2.28301,2.28349,2.28301,2.2834,11200000.0
2006-03-24 01:23:00,2.28319,2.28347,2.28314,2.28314,57600000.0
2006-03-24 01:24:00,2.28316,2.28335,2.28302,2.28334,25900000.0
2006-03-24 01:25:00,2.28337,2.28337,2.28337,2.28337,6400000.0
2006-03-24 01:26:00,2.28337,2.28345,2.28333,2.28335,21100000.0
2006-03-24 01:27:00,2.28337,2.28353,2.28324,2.28332,50200000.0
2006-03-24 01:28:00,2.28328,2.28341,2.28325,2.28326,41700000.0
2006-03-24 01:29:00,2.28325,2.28325,2.28294,2.28294,26300000.0
2006-03-24 01:30:00,2.28293,2.28321,2.28293,2.28321,40200000.0
2006-03-24 01:31:00,2.28333,2.28365,2.28332,2.28365,53000000.0
2006-03-24 01:32:00,2.28379,2.28385,2.28364,2.28364,19800000.0
2006-03-24 01:33:00,2.28362,2.28391,2.28362,2.28391,40400000.0
2006-03-24 01:34:00,2.28389,2.28389,2.28356,2.28356,55800000.0
2006-03-24 01:35:00,2.28359,2.2837,2.28353,2.28358,34900000.0
2006-03-24 01:36:00,2.28338,2.28338,2.28299,2.28332,41299999.0
2006-03-24 01:37:00,2.28308,2.28355,2.283,2.28326,31600000.0
2006-03-24 01:38:00,2.28332,2.2834,2.28322,2.28328,21200000.0
2006-03-24 01:39:00,2.2832,2.28336,2.28313,2.2832,35000000.0
2006-03-24 01:40:00,2.28328,2.28328,2.28295,2.28295,38900000.0
2006-03-24 01:41:00,2.28305,2.28324,2.28298,2.28309,49800000.0
2006-03-24 01:42:00,2.28302,2.28317,2.283,2.283,22200000.0
2006-03-24 01:43:00,2.28292,2.28304,2.28285,2.28286,56300000.0
2006-03-24 01:44:00,2.28306,2.28337,2.28306,2.28311,16400000.0
2006-03-24 01:45:00,2.28301,2.28311,2.28297,2.28297,15600000.0
2006-03-24 01:46:00,2.28296,2.28334,2.28296,2.28329,33500000.0
2006-03-24 01:47:00,2.28328,2.28332,2.28314,2.28332,23900000.0
2006-03-24 01:48:00,2.28338,2.28338,2.28322,2.28322,50100000.0
2006-03-24 01:49:00,2.28315,2.28318,2.28301,2.28318,22800000.0
2006-03-24 01:50:00,2.2829,2.28305,2.2829,2.28305,28800000.0
2006-03-24 01:51:00,2.28322,2.28329,2.28307,2.28307,30900000.0
2006-03-24 01:52:00,2.28293,2.28312,2.28256,2.28256,70700000.0
2006-03-24 01:53:00,2.28243,2.28243,2.28226,2.28233,31000000.0
2006-03-24 01:54:00,2.28237,2.28253,2.28237,2.28241,18300000.0
2006-03-24 01:55:00,2.28244,2.28252,2.28243,2.28243,14600000.0
2006-03-24 01:56:00,2.2824,2.28242,2.28226,2.28226,28000000.0
2006-03-24 01:57:00,2.28232,2.28232,2.28205,2.28217,33000000.0
2006-03-24 01:58:00,2.2822,2.2822,2.28211,2.28213,28300000.0
2006-03-24 01:59:00,2.28216,2.2823,2.28194,2.28204,24500000.0
2006-03-24 02:00:00,2.28209,2.2821,2.28193,2.2821,13600000.0
2006-03-24 02:01:00,2.28196,2.2822,2.28196,2.2822,24500000.0
2006-03-24 02:02:00,2.28226,2.28239,2.28223,2.28238,40200000.0
2006-03-24 02:03:00,2.28253,2.2826,2.28231,2.28236,49900000.0
2006-03-24 02:04:00,2.28249,2.28257,2.28247,2.28257,6400000.0
2006-03-24 02:05:00,2.28256,2.28278,2.28245,2.28278,40700000.0
2006-03-24 02:06:00,2.28263,2.28263,2.28243,2.28253,15800000.0
2006-03-24 02:07:00,2.28235,2.28247,2.28233,2.28247,42000000.0
2006-03-24 02:08:00,2.28242,2.28242,2.28238,2.28238,9800000.0
2006-03-24 02:09:00,2.28255,2.28258,2.28245,2.28245,32700000.0
2006-03-24 02:10:00,2.28265,2.28283,2.28262,2.28281,31500000.0
2006-03-24 02:11:00,2.28276,2.28317,2.28276,2.28317,50700000.0
2006-03-24 02:12:00,2.28328,2.28328,2.28307,2.28318,35200000.0
2006-03-24 02:13:00,2.28304,2.28318,2.28302,2.28306,15200000.0
2006-03-24 02:14:00,2.28321,2.28364,2.28321,2.2833,44000000.0
2006-03-24 02:15:00,2.28352,2.28352,2.28324,2.28339,26600000.0
2006-03-24 02:16:00,2.28338,2.28361,2.28338,2.28357,53900000.0
2006-03-24 02:17:00,2.28347,2.28347,2.28336,2.28336,12400000.0
2006-03-24 02:18:00,2.28339,2.28359,2.28334,2.28342,53000000.0
2006-03-24 02:19:00,2.28341,2.28371,2.28341,2.28351,15200000.0
2006-03-24 02:20:00,2.28346,2.28346,2.28318,2.2832,24800000.0
2006-03-24 02:21:00,2.28303,2.28352,2.28298,2.28337,45700000.0
2006-03-24 02:22:00,2.28301,2.28317,2.28286,2.28317,31500000.0
2006-03-24 02:23:00,2.28319,2.28319,2.28293,2.28293,45900000.0
2006-03-24 02:24:00,2.28291,2.28298,2.28262,2.28278,36600000.0
2006-03-24 02:25:00,2.28271,2.28271,2.28232,2.28245,19800000.0
2006-03-24 02:26:00,2.28257,2.28257,2.28237,2.28249,21500000.0
2006-03-24 02:27:00,2.28239,2.28239,2.28228,2.28228,11100000.0
2006-03-24 02:28:00,2.28228,2.28261,2.28216,2.28232,25400000.0
2006-03-24 02:29:00,2.28221,2.28259,2.28221,2.28237,37200000.0
2006-03-24 02:30:00,2.28247,2.28276,2.28247,2.28268,41400000.0
2006-03-24 02:31:00,2.28263,2.2827,2.28255,2.28266,49300000.0
2006-03-24 02:32:00,2.28252,2.28271,2.28252,2.28262,24200000.0
2006-03-24 02:33:00,2.28267,2.28267,2.28246,2.28246,25200000.0
2006-03-24 02:34:00,2.28251,2.28265,2.28251,2.28255,41100000.0
2006-03-24 02:35:00,2.28246,2.28266,2.28237,2.28245,27500000.0
2006-03-24 02:36:00,2.28263,2.28263,2.28243,2.28251,16000000.0
2006-03-24 02:37:00,2.28254,2.28255,2.28247,2.28255,31099999.0
2006-03-24 02:38:00,2.28267,2.28293,2.28267,2.28273,34300001.0
2006-03-24 02:39:00,2.28281,2.28293,2.28273,2.28282,39400000.0
2006-03-24 02:40:00,2.28262,2.28278,2.28249,2.28278,28600000.0
2006-03-24 02:41:00,2.28272,2.28275,2.28259,2.28272,28200000.0
2006-03-24 02:42:00,2.28268,2.2829,2.28268,2.28271,15200000.0
2006-03-24 02:43:00,2.2828,2.28314,2.2828,2.28301,24800000.0
2006-03-24 02:44:00,2.28301,2.28311,2.28296,2.28311,35700000.0
2006-03-24 02:45:00,2.28302,2.28309,2.28271,2.28309,29100000.0
2006-03-24 02:46:00,2.28292,2.28311,2.2829,2.2829,34800000.0
2006-03-24 02:47:00,2.2831,2.28322,2.28285,2.28285,32100000.0
2006-03-24 02:48:00,2.28288,2.28292,2.28288,2.28292,4000000.0
2006-03-24 02:49:00,2.28288,2.28288,2.28282,2.28282,7800000.0
2006-03-24 02:50:00,2.28275,2.28294,2.28275,2.28286,30000000.0
2006-03-24 02:51:00,2.28289,2.28307,2.28288,2.28307,18400000.0
2006-03-24 02:52:00,2.28301,2.28309,2.28286,2.28303,43300000.0
2006-03-24 02:53:00,2.28328,2.28328,2.28307,2.28307,22300000.0
2006-03-24 02:54:00,2.28303,2.28313,2.28288,2.28291,47199999.0
2006-03-24 02:55:00,2.28326,2.28369,2.28326,2.28369,23200000.0
2006-03-24 02:56:00,2.28359,2.28359,2.28317,2.28327,41200000.0
2006-03-24 02:57:00,2.28313,2.28332,2.28313,2.28319,51100000.0
2006-03-24 02:58:00,2.28324,2.28332,2.28324,2.28325,27000000.0
2006-03-24 02:59:00,2.28336,2.28336,2.28311,2.28315,25800000.0
2006-03-24 03:00:00,2.28307,2.28333,2.28306,2.28323,20600000.0
2006-03-24 03:01:00,2.28318,2.28326,2.2831,2.28318,24100000.0
2006-03-24 03:02:00,2.28304,2.28304,2.28298,2.28298,13600000.0
2006-03-24 03:03:00,2.28302,2.28319,2.28295,2.28305,25600000.0
2006-03-24 03:04:00,2.28318,2.28336,2.28306,2.28327,48300000.0
2006-03-24 03:05:00,2.28304,2.28327,2.28304,2.28311,32100000.0
2006-03-24 03:06:00,2.28297,2.28334,2.28297,2.28324,46200000.0
2006-03-24 03:07:00,2.28329,2.28329,2.28301,2.28301,20100000.0
2006-03-24 03:08:00,2.28293,2.28325,2.28293,2.28322,26800000.0
2006-03-24 03:09:00,2.28303,2.28371,2.28303,2.28358,42300000.0
2006-03-24 03:10:00,2.28363,2.28363,2.28343,2.28343,26000000.0
2006-03-24 03:11:00,2.28345,2.28345,2.28329,2.28345,16800000.0
2006-03-24 03:12:00,2.28319,2.28319,2.28294,2.283,18900000.0
2006-03-24 03:13:00,2.28294,2.28336,2.28294,2.28322,43600000.0
2006-03-24 03:14:00,2.28341,2.2836,2.28339,2.28339,13200000.0
2006-03-24 03:15:00,2.28333,2.28336,2.28323,2.28325,27800000.0
2006-03-24 03:16:00,2.28348,2.28378,2.28348,2.2835,27500000.0
2006-03-24 03:17:00,2.28351,2.28359,2.28351,2.28353,26900000.0
2006-03-24 03:18:00,2.28341,2.28345,2.28332,2.28345,34000001.0
2006-03-24 03:19:00,2.28356,2.28373,2.28353,2.28357,25800000.0
2006-03-24 03:20:00,2.28355,2.28355,2.28335,2.28343,16000000.0
2006-03-24 03:21:00,2.28339,2.28365,2.28339,2.28346,68700000.0
2006-03-24 03:22:00,2.28357,2.28369,2.28343,2.28368,27300000.0
2006-03-24 03:23:00,2.28354,2.28397,2.28354,2.28397,30100000.0
2006-03-24 03:24:00,2.28409,2.28409,2.28383,2.28383,14900000.0
2006-03-24 03:25:00,2.28394,2.28403,2.28394,2.28402,22400000.0
2006-03-24 03:26:00,2.28393,2.28399,2.2838,2.28396,23700000.0
2006-03-24 03:27:00,2.28401,2.28419,2.28379,2.28389,45500000.0
2006-03-24 03:28:00,2.28397,2.28397,2.28386,2.28391,41800000.0
2006-03-24 03:29:00,2.28386,2.284,2.28376,2.284,19500000.0
2006-03-24 03:30:00,2.28397,2.28415,2.28383,2.28415,45600000.0
2006-03-24 03:31:00,2.28413,2.28423,2.28402,2.28402,88100000.0
2006-03-24 03:32:00,2.28402,2.28408,2.28394,2.28394,40700000.0
2006-03-24 03:33:00,2.28397,2.2841,2.28391,2.28392,43300000.0
2006-03-24 03:34:00,2.28397,2.28443,2.28397,2.28426,30300000.0
2006-03-24 03:35:00,2.2841,2.2841,2.28368,2.28391,20700000.0
2006-03-24 03:36:00,2.28399,2.28418,2.28396,2.28397,38600000.0
2006-03-24 03:37:00,2.28393,2.28407,2.28378,2.28398,67200000.0
2006-03-24 03:38:00,2.2839,2.28402,2.28382,2.28395,34000000.0
2006-03-24 03:39:00,2.28392,2.28398,2.28392,2.28398,7200000.0
2006-03-24 03:40:00,2.28405,2.2842,2.28403,2.28417,24500000.0
2006-03-24 03:41:00,2.28404,2.28417,2.284,2.28403,19300000.0
2006-03-24 03:42:00,2.28406,2.28417,2.28406,2.28417,8800000.0
2006-03-24 03:43:00,2.28428,2.28439,2.28428,2.28437,14700000.0
2006-03-24 03:44:00,2.28423,2.28436,2.28423,2.28425,51700000.0
2006-03-24 03:45:00,2.28415,2.28426,2.28414,2.28426,42300000.0
2006-03-24 03:46:00,2.28422,2.28422,2.28403,2.2842,21500000.0
2006-03-24 03:47:00,2.28412,2.28421,2.28397,2.28397,9200000.0
2006-03-24 03:48:00,2.28421,2.28421,2.28408,2.28408,7200000.0
2006-03-24 03:49:00,2.284,2.284,2.28392,2.28394,13100000.0
2006-03-24 03:50:00,2.28398,2.28401,2.28391,2.28394,12700000.0
2006-03-24 03:51:00,2.28419,2.28419,2.28407,2.2841,21500000.0
2006-03-24 03:52:00,2.28408,2.28408,2.28389,2.28389,4800000.0
2006-03-24 03:53:00,2.28375,2.28393,2.28375,2.28385,53700000.0
2006-03-24 03:54:00,2.28394,2.28413,2.28389,2.28389,32500000.0
2006-03-24 03:55:00,2.28388,2.28408,2.28388,2.28405,16600000.0
2006-03-24 03:56:00,2.28397,2.28404,2.28363,2.28363,40000000.0
2006-03-24 03:57:00,2.2837,2.28371,2.28364,2.28368,19000000.0
2006-03-24 03:58:00,2.28367,2.28382,2.28361,2.28382,27000000.0
2006-03-24 03:59:00,2.28381,2.28384,2.28365,2.2837,20800000.0
2006-03-24 04:00:00,2.28364,2.28372,2.28364,2.28366,29000000.0
2006-03-24 04:01:00,2.28357,2.28377,2.28357,2.28365,20400000.0
2006-03-24 04:02:00,2.28368,2.28381,2.28361,2.28381,19400000.0
2006-03-24 04:03:00,2.28387,2.28387,2.28371,2.28371,10800000.0
2006-03-24 04:04:00,2.28377,2.28386,2.28377,2.28386,28000000.0
2006-03-24 04:05:00,2.28372,2.28387,2.28362,2.28387,25800000.0
2006-03-24 04:06:00,2.28383,2.28383,2.28353,2.28368,27000000.0
2006-03-24 04:07:00,2.28356,2.28379,2.28356,2.28363,23000000.0
2006-03-24 04:08:00,2.28354,2.28364,2.28344,2.28344,11200000.0
2006-03-24 04:09:00,2.28347,2.28365,2.28339,2.28339,26200000.0
2006-03-24 04:10:00,2.28352,2.28379,2.28351,2.2836,43900001.0
2006-03-24 04:11:00,2.28364,2.28376,2.28358,2.28376,17600000.0
2006-03-24 04:12:00,2.28373,2.28398,2.28373,2.28392,29600000.0
2006-03-24 04:13:00,2.28369,2.28381,2.28369,2.28381,4800000.0
2006-03-24 04:14:00,2.28385,2.28395,2.28371,2.28371,33099999.0
2006-03-24 04:15:00,2.28373,2.28391,2.28373,2.28386,19600000.0
2006-03-24 04:16:00,2.28392,2.28408,2.28377,2.2839,31100000.0
2006-03-24 04:17:00,2.284,2.2843,2.28395,2.2843,44200000.0
2006-03-24 04:18:00,2.28436,2.28436,2.28396,2.28406,24000000.0
2006-03-24 04:19:00,2.28435,2.28451,2.28435,2.28444,26000000.0
2006-03-24 04:20:00,2.28442,2.28442,2.2842,2.28426,26000000.0
2006-03-24 04:21:00,2.28426,2.2843,2.28405,2.2843,26600000.0
2006-03-24 04:22:00,2.28428,2.28434,2.28418,2.28418,32200000.0
2006-03-24 04:23:00,2.28428,2.2844,2.28405,2.28423,32900000.0
2006-03-24 04:24:00,2.2844,2.28459,2.28434,2.28444,37100000.0
2006-03-24 04:25:00,2.28461,2.28463,2.28441,2.28448,35300000.0
2006-03-24 04:26:00,2.28453,2.2847,2.28453,2.28457,69500001.0
2006-03-24 04:27:00,2.28443,2.28462,2.28443,2.28462,17700000.0
2006-03-24 04:28:00,2.28459,2.28471,2.28444,2.28444,37600000.0
2006-03-24 04:29:00,2.28464,2.28464,2.28429,2.28445,20200000.0
2006-03-24 04:30:00,2.28445,2.2846,2.28438,2.28452,54300000.0
2006-03-24 04:31:00,2.28442,2.28442,2.2842,2.28423,36799999.0
2006-03-24 04:32:00,2.28412,2.28428,2.28405,2.28428,56600000.0
2006-03-24 04:33:00,2.28426,2.2843,2.28401,2.28413,33200000.0
2006-03-24 04:34:00,2.28409,2.28409,2.28392,2.28392,29800000.0
2006-03-24 04:35:00,2.28386,2.28404,2.28386,2.284,27400000.0
2006-03-24 04:36:00,2.28395,2.28439,2.28395,2.28439,30800000.0
2006-03-24 04:37:00,2.28447,2.28449,2.2844,2.28444,18900000.0
2006-03-24 04:38:00,2.28429,2.28429,2.2842,2.2842,14400000.0
2006-03-24 04:39:00,2.28427,2.28434,2.2841,2.28419,35100000.0
2006-03-24 04:40:00,2.28424,2.28451,2.2842,2.28427,32200000.0
2006-03-24 04:41:00,2.28444,2.28444,2.28436,2.28436,6000000.0
2006-03-24 04:42:00,2.28433,2.28455,2.28433,2.28455,9200000.0
2006-03-24 04:43:00,2.28461,2.28466,2.28437,2.28466,17900000.0
2006-03-24 04:44:00,2.28464,2.28464,2.28443,2.28459,24200000.0
2006-03-24 04:45:00,2.28442,2.2845,2.28438,2.2845,23200000.0
2006-03-24 04:46:00,2.28445,2.28452,2.28442,2.28448,37200000.0
2006-03-24 04:47:00,2.28444,2.28456,2.28419,2.28419,34100000.0
2006-03-24 04:48:00,2.28415,2.28433,2.28411,2.28432,48600000.0
2006-03-24 04:49:00,2.2844,2.2844,2.28408,2.28414,16000000.0
2006-03-24 04:50:00,2.28418,2.28443,2.28418,2.28443,25500000.0
2006-03-24 04:51:00,2.2845,2.2845,2.28427,2.28436,10900000.0
2006-03-24 04:52:00,2.28437,2.28437,2.28433,2.28437,22000000.0
2006-03-24 04:53:00,2.2845,2.28452,2.28443,2.28451,20000000.0
2006-03-24 04:54:00,2.28445,2.28455,2.28443,2.28443,33600000.0
2006-03-24 04:55:00,2.28452,2.28452,2.28432,2.2844,25700000.0
2006-03-24 04:56:00,2.28437,2.28462,2.28437,2.28458,49300000.0
2006-03-24 04:57:00,2.28465,2.28465,2.28447,2.28451,35900000.0
2006-03-24 04:58:00,2.28449,2.28462,2.28449,2.28462,12000000.0
2006-03-24 04:59:00,2.28458,2.2846,2.28458,2.2846,9700000.0
2006-03-24 05:00:00,2.28479,2.28479,2.28476,2.28476,4000000.0
2006-03-24 05:01:00,2.28483,2.28488,2.28474,2.28486,15800000.0
2006-03-24 05:02:00,2.28488,2.28493,2.28478,2.28489,29500000.0
2006-03-24 05:03:00,2.28489,2.28497,2.28475,2.28493,41800000.0
2006-03-24 05:04:00,2.28485,2.28495,2.28485,2.28495,4800000.0
2006-03-24 05:05:00,2.28497,2.28497,2.28485,2.28485,20300000.0
2006-03-24 05:06:00,2.28484,2.28494,2.28481,2.28492,30800000.0
2006-03-24 05:07:00,2.28485,2.28485,2.28485,2.28485,8400000.0
2006-03-24 05:08:00,2.28506,2.28519,2.28506,2.28511,12600000.0
2006-03-24 05:09:00,2.28502,2.28518,2.28498,2.28511,52500000.0
2006-03-24 05:10:00,2.2851,2.28518,2.28508,2.28508,15000000.0
2006-03-24 05:11:00,2.28513,2.28513,2.28502,2.28508,34800000.0
2006-03-24 05:12:00,2.28504,2.28504,2.28492,2.28492,10600000.0
2006-03-24 05:13:00,2.28493,2.28545,2.28493,2.28542,25800000.0
2006-03-24 05:14:00,2.28537,2.28537,2.28508,2.28508,36900000.0
2006-03-24 05:15:00,2.28525,2.2854,2.28524,2.28535,28800000.0
2006-03-24 05:16:00,2.2851,2.28525,2.2851,2.28525,38600000.0
2006-03-24 05:17:00,2.2853,2.28545,2.28525,2.28525,25200000.0
2006-03-24 05:18:00,2.28517,2.28526,2.28501,2.28525,52400000.0
2006-03-24 05:19:00,2.28529,2.28549,2.28513,2.28549,42200000.0
2006-03-24 05:20:00,2.28536,2.28549,2.28523,2.28539,28800000.0
2006-03-24 05:21:00,2.28525,2.28525,2.28502,2.28502,23800000.0
2006-03-24 05:22:00,2.28497,2.28512,2.28497,2.28512,24600000.0
2006-03-24 05:23:00,2.28519,2.28549,2.28517,2.2854,32200000.0
2006-03-24 05:24:00,2.28543,2.28554,2.28543,2.28546,20900000.0
2006-03-24 05:25:00,2.28554,2.28568,2.28554,2.28554,28700000.0
2006-03-24 05:26:00,2.28563,2.28572,2.28557,2.28564,27700000.0
2006-03-24 05:27:00,2.28561,2.28573,2.28561,2.28567,28900000.0
2006-03-24 05:28:00,2.28567,2.28574,2.28557,2.28557,26000000.0
2006-03-24 05:29:00,2.28565,2.28565,2.28552,2.28552,10900000.0
2006-03-24 05:30:00,2.28568,2.28568,2.28555,2.28568,10000000.0
2006-03-24 05:31:00,2.28535,2.28547,2.28535,2.2854,20500000.0
2006-03-24 05:32:00,2.28541,2.28556,2.2854,2.2854,26100000.0
2006-03-24 05:33:00,2.28552,2.28555,2.28551,2.28555,36000000.0
2006-03-24 05:34:00,2.28539,2.28551,2.28539,2.28551,29300000.0
2006-03-24 05:35:00,2.2856,2.2856,2.28543,2.28543,28400000.0
2006-03-24 05:36:00,2.28533,2.2855,2.28531,2.28532,32700000.0
2006-03-24 05:37:00,2.28512,2.2853,2.28511,2.28528,19100000.0
2006-03-24 05:38:00,2.28523,2.28539,2.28516,2.28525,18500000.0
2006-03-24 05:39:00,2.28523,2.28535,2.28516,2.2853,35300000.0
2006-03-24 05:40:00,2.28509,2.28524,2.28498,2.28498,26800000.0
2006-03-24 05:41:00,2.28492,2.28499,2.28467,2.28467,27000000.0
2006-03-24 05:42:00,2.28472,2.28478,2.28466,2.28468,41600000.0
2006-03-24 05:43:00,2.28469,2.28477,2.28468,2.28473,31400000.0
2006-03-24 05:44:00,2.2847,2.28475,2.28457,2.28475,19800000.0
2006-03-24 05:45:00,2.28489,2.28497,2.2846,2.2846,28100000.0
2006-03-24 05:46:00,2.28473,2.28501,2.28473,2.2849,20200000.0
2006-03-24 05:47:00,2.28497,2.28513,2.28496,2.28513,22300000.0
2006-03-24 05:48:00,2.28505,2.28505,2.28474,2.28474,46100000.0
2006-03-24 05:49:00,2.28462,2.28463,2.28444,2.28456,24200000.0
2006-03-24 05:50:00,2.2843,2.28431,2.28419,2.28431,19400000.0
2006-03-24 05:51:00,2.28434,2.28437,2.2843,2.28434,31700001.0
2006-03-24 05:52:00,2.28419,2.28419,2.28381,2.28381,36500000.0
2006-03-24 05:53:00,2.28385,2.28413,2.28385,2.28401,35300000.0
2006-03-24 05:54:00,2.28386,2.28417,2.28383,2.28412,24300000.0
2006-03-24 05:55:00,2.28395,2.28421,2.28394,2.28421,22400000.0
2006-03-24 05:56:00,2.2841,2.2841,2.28389,2.28391,38500000.0
2006-03-24 05:57:00,2.2838,2.2842,2.28375,2.28405,51600000.0
2006-03-24 05:58:00,2.28388,2.28408,2.28373,2.28373,37300000.0
2006-03-24 05:59:00,2.28378,2.2838,2.28369,2.28378,34600000.0
2006-03-24 06:00:00,2.28367,2.28386,2.28364,2.28379,24200000.0
2006-03-24 06:01:00,2.28406,2.28406,2.28396,2.284,27900000.0
2006-03-24 06:02:00,2.28395,2.28413,2.28389,2.28389,18100000.0
2006-03-24 06:03:00,2.28386,2.28403,2.28386,2.28392,34200000.0
2006-03-24 06:04:00,2.28387,2.28405,2.28387,2.28397,23800000.0
2006-03-24 06:05:00,2.28384,2.28399,2.28384,2.28399,22100000.0
2006-03-24 06:06:00,2.28397,2.28397,2.28368,2.2838,49600000.0
2006-03-24 06:07:00,2.28379,2.28391,2.28373,2.28373,45800000.0
2006-03-24 06:08:00,2.28385,2.28395,2.2837,2.2838,30500000.0
2006-03-24 06:09:00,2.28391,2.28408,2.2838,2.28384,29400000.0
2006-03-24 06:10:00,2.28384,2.28401,2.28379,2.2839,21600000.0
2006-03-24 06:11:00,2.2839,2.28397,2.28385,2.28385,13600000.0
2006-03-24 06:12:00,2.2838,2.28395,2.28377,2.28377,45100000.0
2006-03-24 06:13:00,2.28372,2.28385,2.28372,2.28385,23500000.0
2006-03-24 06:14:00,2.28378,2.28388,2.2837,2.2837,15000000.0
2006-03-24 06:15:00,2.28378,2.28392,2.28375,2.28378,32600000.0
2006-03-24 06:16:00,2.28392,2.28392,2.28369,2.28382,10300000.0
2006-03-24 06:17:00,2.28366,2.28369,2.28357,2.28367,30000000.0
2006-03-24 06:18:00,2.28362,2.28379,2.28362,2.28379,28700000.0
2006-03-24 06:19:00,2.28378,2.28403,2.28375,2.28375,16100000.0
2006-03-24 06:20:00,2.28373,2.28387,2.28373,2.28387,7200000.0
2006-03-24 06:21:00,2.28387,2.284,2.28383,2.284,27900000.0
2006-03-24 06:22:00,2.28394,2.28412,2.28382,2.28412,29100000.0
2006-03-24 06:23:00,2.28413,2.28413,2.2839,2.2839,40000000.0
2006-03-24 06:24:00,2.28402,2.28413,2.28402,2.28411,21800000.0
2006-03-24 06:25:00,2.28407,2.28431,2.28407,2.2841,26400000.0
2006-03-24 06:26:00,2.2841,2.28426,2.28394,2.28401,75000000.0
2006-03-24 06:27:00,2.28404,2.2841,2.28395,2.28404,37700000.0
2006-03-24 06:28:00,2.28409,2.2841,2.28395,2.2841,19100000.0
2006-03-24 06:29:00,2.28405,2.28418,2.28392,2.28392,21200000.0
2006-03-24 06:30:00,2.28411,2.28424,2.28404,2.28405,36000000.0
2006-03-24 06:31:00,2.28403,2.28425,2.284,2.28421,38100000.0
2006-03-24 06:32:00,2.28433,2.28439,2.28412,2.28419,25300000.0
2006-03-24 06:33:00,2.28407,2.2843,2.28407,2.28415,27900000.0
2006-03-24 06:34:00,2.28427,2.28436,2.28424,2.28427,32100000.0
2006-03-24 06:35:00,2.28419,2.28433,2.28415,2.28415,34500000.0
2006-03-24 06:36:00,2.28408,2.28428,2.28408,2.28408,33500000.0
2006-03-24 06:37:00,2.2841,2.28435,2.2841,2.28435,27600000.0
2006-03-24 06:38:00,2.28443,2.28468,2.28402,2.28402,47400000.0
2006-03-24 06:39:00,2.28409,2.28423,2.284,2.284,13500000.0
2006-03-24 06:40:00,2.28409,2.28414,2.28401,2.28403,43700000.0
2006-03-24 06:41:00,2.284,2.284,2.28393,2.28393,9400000.0
2006-03-24 06:42:00,2.284,2.284,2.284,2.284,7600000.0
2006-03-24 06:43:00,2.28409,2.28426,2.28407,2.28411,19200000.0
2006-03-24 06:44:00,2.28402,2.2841,2.28398,2.28408,19200000.0
2006-03-24 06:45:00,2.284,2.28415,2.284,2.28412,47000000.0
2006-03-24 06:46:00,2.28415,2.2842,2.284,2.28415,28400000.0
2006-03-24 06:47:00,2.2842,2.2842,2.2841,2.28415,14300000.0
2006-03-24 06:48:00,2.28402,2.28402,2.28396,2.28396,9400000.0
2006-03-24 06:49:00,2.28385,2.2839,2.28385,2.28385,12700000.0
2006-03-24 06:50:00,2.28392,2.28392,2.2839,2.2839,8800000.0
2006-03-24 06:51:00,2.28397,2.284,2.28377,2.28385,19400000.0
2006-03-24 06:52:00,2.28385,2.28397,2.28383,2.28395,30100000.0
2006-03-24 06:53:00,2.28393,2.28406,2.28393,2.28398,28200000.0
2006-03-24 06:54:00,2.28407,2.28418,2.28398,2.28407,24300000.0
2006-03-24 06:55:00,2.28411,2.28425,2.28411,2.28425,21000000.0
2006-03-24 06:56:00,2.2844,2.2844,2.2842,2.2842,14800000.0
2006-03-24 06:57:00,2.28423,2.28428,2.28418,2.28428,31500001.0
2006-03-24 06:58:00,2.28423,2.28441,2.28416,2.28416,52100000.0
2006-03-24 06:59:00,2.28415,2.28434,2.28415,2.28434,22800000.0
2006-03-24 07:00:00,2.28427,2.2845,2.28425,2.28433,41300000.0
2006-03-24 07:01:00,2.28433,2.28442,2.28433,2.28442,4800000.0
2006-03-24 07:02:00,2.28434,2.28434,2.28416,2.28425,26100000.0
2006-03-24 07:03:00,2.28398,2.28398,2.28378,2.28386,24300000.0
2006-03-24 07:04:00,2.28392,2.28404,2.28375,2.28378,39300000.0
2006-03-24 07:05:00,2.2839,2.28399,2.28382,2.28393,21100000.0
2006-03-24 07:06:00,2.28398,2.28414,2.28398,2.28403,30700000.0
2006-03-24 07:07:00,2.28397,2.28417,2.28397,2.28398,16600000.0
2006-03-24 07:08:00,2.28376,2.28382,2.28363,2.28382,32300000.0
2006-03-24 07:09:00,2.28387,2.28392,2.28376,2.28392,16000000.0
2006-03-24 07:10:00,2.28358,2.28379,2.28355,2.28369,26600000.0
2006-03-24 07:11:00,2.28365,2.28375,2.28365,2.28375,7200000.0
2006-03-24 07:12:00,2.28367,2.28377,2.28367,2.28377,34000000.0
2006-03-24 07:13:00,2.28374,2.28384,2.28367,2.28384,44400000.0
2006-03-24 07:14:00,2.28363,2.2838,2.28363,2.28377,50400001.0
2006-03-24 07:15:00,2.28397,2.28402,2.28377,2.28377,47900000.0
2006-03-24 07:16:00,2.2838,2.2839,2.28377,2.2839,27300000.0
2006-03-24 07:17:00,2.28373,2.2838,2.28364,2.28366,26400000.0
2006-03-24 07:18:00,2.28375,2.28379,2.28362,2.28366,30700000.0
2006-03-24 07:19:00,2.28358,2.28359,2.28346,2.28352,44900000.0
2006-03-24 07:20:00,2.28345,2.28363,2.28342,2.28357,40000000.0
2006-03-24 07:21:00,2.28365,2.28381,2.28365,2.28379,43999999.0
2006-03-24 07:22:00,2.2836,2.28373,2.28344,2.28344,5600000.0
2006-03-24 07:23:00,2.28342,2.2835,2.28338,2.28341,24500000.0
2006-03-24 07:24:00,2.2835,2.2835,2.28327,2.2834,41700000.0
2006-03-24 07:25:00,2.28337,2.28351,2.28329,2.28344,33200000.0
2006-03-24 07:26:00,2.28342,2.28352,2.28333,2.28346,27200000.0
2006-03-24 07:27:00,2.28352,2.28365,2.28352,2.28365,7200000.0
2006-03-24 07:28:00,2.28365,2.28365,2.28345,2.28345,19500000.0
2006-03-24 07:29:00,2.2835,2.28356,2.28342,2.2835,48400000.0
2006-03-24 07:30:00,2.28355,2.2836,2.28345,2.2835,23900000.0
2006-03-24 07:31:00,2.28351,2.28367,2.28351,2.28356,23800000.0
2006-03-24 07:32:00,2.28368,2.28368,2.28349,2.28357,10400000.0
2006-03-24 07:33:00,2.2835,2.2836,2.28345,2.2836,26600000.0
2006-03-24 07:34:00,2.28344,2.2837,2.28343,2.28356,41200000.0
2006-03-24 07:35:00,2.28371,2.28371,2.28345,2.28345,19800000.0
2006-03-24 07:36:00,2.28335,2.28335,2.28333,2.28333,6800000.0
2006-03-24 07:37:00,2.28332,2.28339,2.28318,2.28318,36600000.0
2006-03-24 07:38:00,2.28333,2.28351,2.28333,2.28351,15600000.0
2006-03-24 07:39:00,2.28335,2.2835,2.28332,2.2835,33600000.0
2006-03-24 07:40:00,2.28351,2.28361,2.28343,2.28343,41200000.0
2006-03-24 07:41:00,2.28367,2.28373,2.28367,2.28373,4600000.0
2006-03-24 07:42:00,2.2837,2.28378,2.28365,2.28377,20800000.0
2006-03-24 07:43:00,2.28362,2.28362,2.28345,2.28345,20100000.0
2006-03-24 07:44:00,2.28357,2.28357,2.28342,2.28342,31000000.0
2006-03-24 07:45:00,2.2834,2.28349,2.28327,2.28333,52000000.0
2006-03-24 07:46:00,2.28338,2.28342,2.28318,2.28342,30100000.0
2006-03-24 07:47:00,2.28345,2.28345,2.28332,2.28335,49000000.0
2006-03-24 07:48:00,2.28328,2.28339,2.28328,2.28339,8800000.0
2006-03-24 07:49:00,2.28334,2.28334,2.28317,2.28317,24800000.0
2006-03-24 07:50:00,2.28323,2.28328,2.2832,2.28325,25500000.0
2006-03-24 07:51:00,2.28325,2.28339,2.28311,2.28311,32600000.0
2006-03-24 07:52:00,2.28321,2.28328,2.28308,2.28328,29000000.0
2006-03-24 07:53:00,2.28342,2.28345,2.28329,2.28329,24000000.0
2006-03-24 07:54:00,2.28327,2.28345,2.28326,2.28328,26800000.0
2006-03-24 07:55:00,2.28325,2.28353,2.28317,2.28333,28700000.0
2006-03-24 07:56:00,2.28332,2.28359,2.28332,2.28342,27100000.0
2006-03-24 07:57:00,2.28327,2.28339,2.28315,2.28332,24500000.0
2006-03-24 07:58:00,2.28312,2.28343,2.28312,2.28343,39600000.0
2006-03-24 07:59:00,2.28326,2.28346,2.2832,2.28341,18700000.0
2006-03-24 08:00:00,2.28355,2.28363,2.28335,2.28335,35300000.0
2006-03-24 08:01:00,2.28335,2.28355,2.28335,2.28347,50900000.0
2006-03-24 08:02:00,2.2834,2.28355,2.2834,2.2835,23800000.0
2006-03-24 08:03:00,2.28339,2.28377,2.28339,2.28377,38700000.0
2006-03-24 08:04:00,2.28368,2.28371,2.28362,2.28367,36200000.0
2006-03-24 08:05:00,2.28359,2.28382,2.28359,2.28369,27900000.0
2006-03-24 08:06:00,2.28363,2.28377,2.28362,2.28365,42500000.0
2006-03-24 08:07:00,2.2836,2.2836,2.28337,2.28337,17200000.0
2006-03-24 08:08:00,2.28339,2.28361,2.28339,2.2836,22400000.0
2006-03-24 08:09:00,2.28363,2.28365,2.28347,2.28347,21300000.0
2006-03-24 08:10:00,2.28341,2.28364,2.28339,2.28346,30500000.0
2006-03-24 08:11:00,2.28355,2.2836,2.2835,2.2835,11200000.0
2006-03-24 08:12:00,2.28347,2.28355,2.28343,2.28347,16000000.0
2006-03-24 08:13:00,2.2835,2.2835,2.28327,2.28335,44300000.0
2006-03-24 08:14:00,2.28363,2.28363,2.2835,2.2835,37700000.0
2006-03-24 08:15:00,2.28364,2.28364,2.28335,2.28342,20200000.0
2006-03-24 08:16:00,2.28337,2.28346,2.28335,2.28342,34400000.0
2006-03-24 08:17:00,2.28346,2.28354,2.28325,2.28336,11200000.0
2006-03-24 08:18:00,2.2834,2.28344,2.28315,2.28335,31800000.0
2006-03-24 08:19:00,2.2835,2.2835,2.28317,2.28338,50100000.0
2006-03-24 08:20:00,2.2833,2.28337,2.28313,2.28313,33500000.0
2006-03-24 08:21:00,2.28303,2.28323,2.28303,2.28317,20600000.0
2006-03-24 08:22:00,2.28308,2.28337,2.28306,2.28337,37900000.0
2006-03-24 08:23:00,2.2833,2.2833,2.28308,2.28308,10400000.0
2006-03-24 08:24:00,2.28295,2.28309,2.28278,2.28296,47000000.0
2006-03-24 08:25:00,2.28316,2.28318,2.28301,2.28305,33100000.0
2006-03-24 08:26:00,2.2831,2.28318,2.28293,2.28315,12400000.0
2006-03-24 08:27:00,2.28316,2.28316,2.2829,2.28297,33300000.0
2006-03-24 08:28:00,2.2828,2.28295,2.28263,2.28263,45700000.0
2006-03-24 08:29:00,2.28269,2.28269,2.2825,2.28268,28400000.0
2006-03-24 08:30:00,2.28247,2.28284,2.28247,2.2826,29500000.0
2006-03-24 08:31:00,2.28273,2.28277,2.28251,2.28276,40000000.0
2006-03-24 08:32:00,2.28272,2.28272,2.28253,2.28262,23900000.0
2006-03-24 08:33:00,2.28281,2.28281,2.2825,2.28265,41000000.0
2006-03-24 08:34:00,2.28252,2.28285,2.2825,2.28262,50200000.0
2006-03-24 08:35:00,2.28274,2.28285,2.28261,2.28261,33500000.0
2006-03-24 08:36:00,2.28262,2.28269,2.2825,2.28261,20700000.0
2006-03-24 08:37:00,2.28268,2.28268,2.28259,2.28259,11000000.0
2006-03-24 08:38:00,2.28241,2.28241,2.28215,2.2822,15200000.0
2006-03-24 08:39:00,2.28221,2.28227,2.28194,2.28205,23100000.0
2006-03-24 08:40:00,2.28191,2.28199,2.2818,2.28199,34700000.0
2006-03-24 08:41:00,2.28199,2.28227,2.28199,2.28224,28900000.0
2006-03-24 08:42:00,2.28211,2.2824,2.28211,2.28221,25700000.0
2006-03-24 08:43:00,2.28215,2.28239,2.28201,2.28215,45200000.0
2006-03-24 08:44:00,2.28214,2.2824,2.28214,2.28237,29400000.0
2006-03-24 08:45:00,2.28234,2.28234,2.28208,2.28223,41100000.0
2006-03-24 08:46:00,2.28213,2.28233,2.28207,2.2822,31700000.0
2006-03-24 08:47:00,2.28224,2.28225,2.28205,2.28219,41600000.0
2006-03-24 08:48:00,2.28212,2.28229,2.28212,2.28221,47200000.0
2006-03-24 08:49:00,2.28223,2.28223,2.28205,2.28205,36600000.0
2006-03-24 08:50:00,2.28192,2.28213,2.28192,2.28208,21900000.0
2006-03-24 08:51:00,2.28193,2.28208,2.28184,2.28184,32000000.0
2006-03-24 08:52:00,2.28192,2.28216,2.28192,2.28201,38700000.0
2006-03-24 08:53:00,2.28199,2.28225,2.28199,2.28209,31200000.0
2006-03-24 08:54:00,2.28188,2.28188,2.28159,2.28161,32200000.0
2006-03-24 08:55:00,2.2817,2.28206,2.28159,2.28201,31500000.0
2006-03-24 08:56:00,2.28195,2.28223,2.28195,2.28208,35800000.0
2006-03-24 08:57:00,2.28211,2.28224,2.28198,2.28224,33800000.0
2006-03-24 08:58:00,2.2824,2.2824,2.28223,2.2823,51300000.0
2006-03-24 08:59:00,2.28228,2.2824,2.28219,2.2824,37200000.0
2006-03-24 09:00:00,2.28245,2.28258,2.28228,2.2825,29100000.0
2006-03-24 09:01:00,2.28266,2.28266,2.28243,2.28243,40200000.0
2006-03-24 09:02:00,2.28252,2.28296,2.28252,2.28279,33000000.0
2006-03-24 09:03:00,2.2828,2.28292,2.28274,2.28278,60300000.0
2006-03-24 09:04:00,2.2828,2.2828,2.28236,2.2825,40000000.0
2006-03-24 09:05:00,2.28239,2.28239,2.28226,2.28226,18200000.0
2006-03-24 09:06:00,2.28236,2.28249,2.28235,2.28235,20500000.0
2006-03-24 09:07:00,2.28239,2.2825,2.28229,2.2825,27000000.0
2006-03-24 09:08:00,2.2825,2.2825,2.2823,2.28231,18000000.0
2006-03-24 09:09:00,2.2822,2.28229,2.28213,2.28225,39599999.0
2006-03-24 09:10:00,2.28217,2.28245,2.28217,2.28245,27600000.0
2006-03-24 09:11:00,2.28233,2.2825,2.28222,2.28235,44800000.0
2006-03-24 09:12:00,2.28238,2.28262,2.28238,2.28252,19400000.0
2006-03-24 09:13:00,2.28267,2.28267,2.28232,2.28238,24300000.0
2006-03-24 09:14:00,2.28216,2.28225,2.28205,2.28213,20300000.0
2006-03-24 09:15:00,2.28207,2.28234,2.28207,2.28223,30600000.0
2006-03-24 09:16:00,2.28191,2.28191,2.28141,2.28144,16700000.0
2006-03-24 09:17:00,2.28146,2.28151,2.28118,2.28118,13100000.0
2006-03-24 09:18:00,2.28111,2.28148,2.28111,2.28127,16800000.0
2006-03-24 09:19:00,2.28126,2.28143,2.2811,2.28112,23300000.0
2006-03-24 09:20:00,2.28134,2.28153,2.28134,2.28137,20700000.0
2006-03-24 09:21:00,2.2816,2.2816,2.2814,2.28152,25900000.0
2006-03-24 09:22:00,2.28162,2.28183,2.28134,2.28134,41300000.0
2006-03-24 09:23:00,2.28136,2.28179,2.28117,2.28179,23300000.0
2006-03-24 09:24:00,2.28182,2.28193,2.28182,2.28186,44600000.0
2006-03-24 09:25:00,2.2817,2.28183,2.28163,2.28163,20000000.0
2006-03-24 09:26:00,2.2816,2.28169,2.28155,2.28158,36000000.0
2006-03-24 09:27:00,2.28164,2.28164,2.28129,2.28129,22900000.0
2006-03-24 09:28:00,2.28135,2.28152,2.28135,2.28146,20200000.0
2006-03-24 09:29:00,2.28139,2.2817,2.28128,2.2817,28200000.0
2006-03-24 09:30:00,2.28181,2.28211,2.28181,2.28201,18900000.0
2006-03-24 09:31:00,2.28208,2.28208,2.28184,2.2819,30300000.0
2006-03-24 09:32:00,2.28198,2.28199,2.2816,2.2816,36500000.0
2006-03-24 09:33:00,2.28155,2.28155,2.28125,2.28137,17000000.0
2006-03-24 09:34:00,2.28153,2.28158,2.28153,2.28153,12000000.0
2006-03-24 09:35:00,2.28133,2.28134,2.28117,2.28117,28600000.0
2006-03-24 09:36:00,2.28129,2.28129,2.28089,2.28094,46600000.0
2006-03-24 09:37:00,2.28117,2.28138,2.28111,2.28138,23600000.0
2006-03-24 09:38:00,2.28142,2.28174,2.28142,2.28161,38400000.0
2006-03-24 09:39:00,2.28175,2.28187,2.28167,2.2818,48000000.0
2006-03-24 09:40:00,2.28203,2.28273,2.28203,2.28262,30500000.0
2006-03-24 09:41:00,2.2825,2.28266,2.28219,2.28219,27900000.0
2006-03-24 09:42:00,2.28217,2.28233,2.28215,2.28221,35500000.0
2006-03-24 09:43:00,2.28208,2.28232,2.28208,2.28225,25300000.0
2006-03-24 09:44:00,2.28223,2.28235,2.28206,2.28235,27500000.0
2006-03-24 09:45:00,2.28221,2.28221,2.28181,2.28192,44800000.0
2006-03-24 09:46:00,2.28182,2.28182,2.2815,2.28178,16600000.0
2006-03-24 09:47:00,2.28164,2.28184,2.28159,2.28169,58500000.0
2006-03-24 09:48:00,2.28176,2.28206,2.28176,2.28197,41000000.0
2006-03-24 09:49:00,2.28215,2.28232,2.28211,2.28225,23100000.0
2006-03-24 09:50:00,2.28231,2.28247,2.28215,2.28247,21600000.0
2006-03-24 09:51:00,2.28284,2.28284,2.28259,2.28269,45100000.0
2006-03-24 09:52:00,2.28297,2.28297,2.28158,2.28158,42800000.0
2006-03-24 09:53:00,2.28142,2.28147,2.28122,2.28136,25400000.0
2006-03-24 09:54:00,2.2817,2.28198,2.2815,2.2815,34300000.0
2006-03-24 09:55:00,2.28172,2.28227,2.28165,2.28222,36100000.0
2006-03-24 09:56:00,2.28199,2.28199,2.28151,2.28155,22800000.0
2006-03-24 09:57:00,2.28149,2.28167,2.28138,2.28143,37400000.0
2006-03-24 09:58:00,2.28159,2.28196,2.28159,2.28165,35700000.0
2006-03-24 09:59:00,2.28168,2.28172,2.28145,2.28154,27600000.0
2006-03-24 10:00:00,2.2813,2.28161,2.28124,2.28143,29700000.0
2006-03-24 10:01:00,2.28158,2.28175,2.28135,2.28162,33500000.0
2006-03-24 10:02:00,2.28184,2.28184,2.28148,2.28148,30600000.0
2006-03-24 10:03:00,2.28112,2.28131,2.28079,2.28079,55700000.0
2006-03-24 10:04:00,2.28101,2.2812,2.28082,2.28082,51600000.0
2006-03-24 10:05:00,2.28084,2.28102,2.28081,2.28102,24300000.0
2006-03-24 10:06:00,2.28111,2.28137,2.28102,2.28122,24900000.0
2006-03-24 10:07:00,2.28136,2.28139,2.28112,2.28124,46900000.0
2006-03-24 10:08:00,2.28129,2.2816,2.28129,2.2816,28800000.0
2006-03-24 10:09:00,2.28139,2.28141,2.28132,2.28132,34000000.0
2006-03-24 10:10:00,2.28123,2.28123,2.2809,2.28109,35400001.0
2006-03-24 10:11:00,2.28095,2.28103,2.28083,2.28101,34800000.0
2006-03-24 10:12:00,2.28098,2.28098,2.28063,2.28073,21800000.0
2006-03-24 10:13:00,2.28079,2.28102,2.28067,2.28099,32100000.0
2006-03-24 10:14:00,2.28109,2.28122,2.28078,2.28102,27000000.0
2006-03-24 10:15:00,2.28126,2.28136,2.28104,2.28105,39500000.0
2006-03-24 10:16:00,2.28097,2.28112,2.28096,2.281,26500000.0
2006-03-24 10:17:00,2.28098,2.28123,2.28095,2.28123,49600000.0
2006-03-24 10:18:00,2.28083,2.281,2.28066,2.281,37400000.0
2006-03-24 10:19:00,2.28075,2.28075,2.28049,2.28049,43200000.0
2006-03-24 10:20:00,2.28056,2.28063,2.28053,2.28057,38300000.0
2006-03-24 10:21:00,2.28041,2.28041,2.28013,2.28029,33400000.0
2006-03-24 10:22:00,2.28021,2.28055,2.28021,2.28055,50700000.0
2006-03-24 10:23:00,2.28057,2.28081,2.28057,2.28081,41900001.0
2006-03-24 10:24:00,2.28068,2.28095,2.28063,2.28095,20000000.0
2006-03-24 10:25:00,2.28085,2.28112,2.28078,2.28078,27800000.0
2006-03-24 10:26:00,2.28089,2.28115,2.28089,2.28113,21600000.0
2006-03-24 10:27:00,2.28107,2.28128,2.28096,2.28096,43800000.0
2006-03-24 10:28:00,2.28094,2.28109,2.28094,2.28104,33800000.0
2006-03-24 10:29:00,2.28105,2.28131,2.28105,2.2813,41500000.0
2006-03-24 10:30:00,2.28105,2.28105,2.28074,2.28078,32800000.0
2006-03-24 10:31:00,2.28073,2.28079,2.28048,2.28053,37600000.0
2006-03-24 10:32:00,2.28034,2.2805,2.28007,2.2803,34600000.0
2006-03-24 10:33:00,2.2803,2.28066,2.2803,2.28041,43400000.0
2006-03-24 10:34:00,2.28071,2.28071,2.2803,2.28059,46800000.0
2006-03-24 10:35:00,2.28069,2.28095,2.28064,2.28095,28000000.0
2006-03-24 10:36:00,2.28096,2.28096,2.28064,2.28064,24800000.0
2006-03-24 10:37:00,2.28078,2.28079,2.2806,2.28064,34300000.0
2006-03-24 10:38:00,2.28061,2.28061,2.2801,2.28026,28700000.0
2006-03-24 10:39:00,2.28021,2.28041,2.28021,2.2803,26000000.0
2006-03-24 10:40:00,2.28029,2.2804,2.28013,2.28017,66899999.0
2006-03-24 10:41:00,2.28019,2.28022,2.28001,2.28013,44400000.0
2006-03-24 10:42:00,2.28001,2.2801,2.27996,2.27996,25900000.0
2006-03-24 10:43:00,2.27981,2.28022,2.27981,2.28022,35700000.0
2006-03-24 10:44:00,2.2803,2.28043,2.28002,2.28002,40100000.0
2006-03-24 10:45:00,2.28013,2.28028,2.28013,2.28017,13700000.0
2006-03-24 10:46:00,2.2802,2.28044,2.28012,2.28024,46200000.0
2006-03-24 10:47:00,2.2803,2.28047,2.2803,2.28047,38700000.0
2006-03-24 10:48:00,2.28057,2.28112,2.28057,2.28106,67100000.0
2006-03-24 10:49:00,2.28113,2.28145,2.2811,2.28145,33600000.0
2006-03-24 10:50:00,2.28148,2.28149,2.28136,2.28136,18400000.0
2006-03-24 10:51:00,2.28131,2.28144,2.28103,2.28103,15200000.0
2006-03-24 10:52:00,2.28119,2.28153,2.28119,2.28134,20500000.0
2006-03-24 10:53:00,2.28142,2.28154,2.28138,2.28143,29800000.0
2006-03-24 10:54:00,2.28135,2.2814,2.2812,2.2812,30200000.0
2006-03-24 10:55:00,2.28122,2.28136,2.2811,2.2813,66500000.0
2006-03-24 10:56:00,2.28126,2.28147,2.28117,2.2812,37300000.0
2006-03-24 10:57:00,2.28114,2.2815,2.28108,2.2811,44600000.0
2006-03-24 10:58:00,2.28092,2.28117,2.28077,2.28117,21200000.0
2006-03-24 10:59:00,2.28137,2.28159,2.28136,2.28146,49000000.0
2006-03-24 11:00:00,2.28147,2.28162,2.28143,2.28158,35300000.0
2006-03-24 11:01:00,2.28162,2.28162,2.28151,2.28154,21600000.0
2006-03-24 11:02:00,2.28144,2.28164,2.28143,2.28164,42900000.0
2006-03-24 11:03:00,2.28138,2.28138,2.28104,2.28104,14900000.0
2006-03-24 11:04:00,2.28117,2.28135,2.28117,2.28127,31300000.0
2006-03-24 11:05:00,2.28121,2.28121,2.2806,2.2806,71900000.0
2006-03-24 11:06:00,2.28088,2.28104,2.28083,2.28097,22600000.0
2006-03-24 11:07:00,2.28084,2.28101,2.28084,2.28101,25600000.0
2006-03-24 11:08:00,2.28086,2.28097,2.28075,2.28075,29000000.0
2006-03-24 11:09:00,2.2807,2.28113,2.2807,2.28113,24600000.0
2006-03-24 11:10:00,2.28109,2.2813,2.28088,2.28088,39500000.0
2006-03-24 11:11:00,2.28093,2.28114,2.28093,2.281,60800000.0
2006-03-24 11:12:00,2.28108,2.28131,2.28108,2.2812,37800000.0
2006-03-24 11:13:00,2.28123,2.28143,2.28123,2.28133,64400000.0
2006-03-24 11:14:00,2.28141,2.28147,2.28119,2.28119,66400000.0
2006-03-24 11:15:00,2.28131,2.28165,2.28123,2.28165,33000000.0
2006-03-24 11:16:00,2.28157,2.28168,2.28141,2.28157,40000000.0
2006-03-24 11:17:00,2.28174,2.28179,2.28174,2.28177,22800000.0
2006-03-24 11:18:00,2.28194,2.2823,2.28194,2.2823,20800000.0
2006-03-24 11:19:00,2.28213,2.28236,2.28206,2.28222,26000000.0
2006-03-24 11:20:00,2.28237,2.28241,2.2822,2.28241,66999999.0
2006-03-24 11:21:00,2.28223,2.28251,2.28223,2.28248,33900000.0
2006-03-24 11:22:00,2.28229,2.2823,2.28191,2.28201,50900000.0
2006-03-24 11:23:00,2.28213,2.28218,2.28201,2.28203,26000000.0
2006-03-24 11:24:00,2.28222,2.28232,2.28209,2.28209,38400000.0
2006-03-24 11:25:00,2.28211,2.2824,2.28208,2.28223,30800000.0
2006-03-24 11:26:00,2.28229,2.28245,2.28229,2.28245,30300000.0
2006-03-24 11:27:00,2.28243,2.28296,2.28243,2.28285,35700000.0
2006-03-24 11:28:00,2.28292,2.28337,2.28292,2.28334,41400000.0
2006-03-24 11:29:00,2.28325,2.28325,2.28276,2.28277,40000000.0
2006-03-24 11:30:00,2.28272,2.2829,2.28244,2.28249,25900000.0
2006-03-24 11:31:00,2.28228,2.28252,2.28226,2.28237,36800000.0
2006-03-24 11:32:00,2.28261,2.28302,2.28261,2.283,28000000.0
2006-03-24 11:33:00,2.28297,2.28308,2.28281,2.28306,41700000.0
2006-03-24 11:34:00,2.28313,2.28324,2.28301,2.28311,35400000.0
2006-03-24 11:35:00,2.28326,2.28334,2.28282,2.28282,22500000.0
2006-03-24 11:36:00,2.28287,2.28321,2.28284,2.28311,50600000.0
2006-03-24 11:37:00,2.28292,2.28295,2.2827,2.28276,44300000.0
2006-03-24 11:38:00,2.28249,2.28278,2.28245,2.28245,36300000.0
2006-03-24 11:39:00,2.28242,2.28288,2.28242,2.28278,51900000.0
2006-03-24 11:40:00,2.28257,2.2827,2.28235,2.2827,23600000.0
2006-03-24 11:41:00,2.28264,2.28273,2.28238,2.28238,38700000.0
2006-03-24 11:42:00,2.28227,2.28245,2.28211,2.28245,48200000.0
2006-03-24 11:43:00,2.28246,2.28259,2.28232,2.28232,17200000.0
2006-03-24 11:44:00,2.28218,2.28242,2.28212,2.28242,14000000.0
2006-03-24 11:45:00,2.28249,2.28281,2.28235,2.28281,20200000.0
2006-03-24 11:46:00,2.28292,2.28316,2.28275,2.28312,38700000.0
2006-03-24 11:47:00,2.28343,2.28343,2.28323,2.28323,19200000.0
2006-03-24 11:48:00,2.283,2.28315,2.28293,2.28295,37800000.0
2006-03-24 11:49:00,2.2829,2.2831,2.28281,2.28293,42800000.0
2006-03-24 11:50:00,2.28283,2.28311,2.28283,2.28287,64700000.0
2006-03-24 11:51:00,2.28307,2.28316,2.28295,2.28295,47100000.0
2006-03-24 11:52:00,2.283,2.28306,2.28277,2.28294,56099999.0
2006-03-24 11:53:00,2.28293,2.2831,2.28282,2.283,27400000.0
2006-03-24 11:54:00,2.28297,2.28297,2.28278,2.28287,25600000.0
2006-03-24 11:55:00,2.28282,2.28287,2.28264,2.28264,46400000.0
2006-03-24 11:56:00,2.28276,2.28296,2.28276,2.28282,50200000.0
2006-03-24 11:57:00,2.28299,2.28306,2.28281,2.28302,39500000.0
2006-03-24 11:58:00,2.28303,2.28309,2.28291,2.28305,21400000.0
2006-03-24 11:59:00,2.28311,2.2834,2.28307,2.2833,46200000.0
2006-03-24 12:00:00,2.28343,2.28387,2.28343,2.28373,43800000.0
2006-03-24 12:01:00,2.28369,2.28401,2.2836,2.28393,32700000.0
2006-03-24 12:02:00,2.28405,2.28452,2.28405,2.28447,19800000.0
2006-03-24 12:03:00,2.2846,2.28504,2.2846,2.28504,59299998.0
2006-03-24 12:04:00,2.28513,2.28544,2.28513,2.28537,29100000.0
2006-03-24 12:05:00,2.28535,2.28547,2.28517,2.2852,63900000.0
2006-03-24 12:06:00,2.28521,2.28526,2.285,2.28526,23100000.0
2006-03-24 12:07:00,2.2853,2.28561,2.28529,2.28533,35700000.0
2006-03-24 12:08:00,2.28536,2.28601,2.28536,2.28594,14000000.0
2006-03-24 12:09:00,2.28616,2.28618,2.28564,2.28573,42400000.0
2006-03-24 12:10:00,2.28572,2.28572,2.28551,2.28562,27200000.0
2006-03-24 12:11:00,2.28564,2.28564,2.28537,2.28537,29199999.0
2006-03-24 12:12:00,2.28537,2.28543,2.28499,2.28514,36700000.0
2006-03-24 12:13:00,2.28504,2.28523,2.28456,2.28456,40500000.0
2006-03-24 12:14:00,2.28438,2.28438,2.28364,2.28368,34200000.0
2006-03-24 12:15:00,2.28365,2.28379,2.28352,2.28358,56500000.0
2006-03-24 12:16:00,2.28355,2.28375,2.28355,2.28373,38800000.0
2006-03-24 12:17:00,2.28379,2.28379,2.28343,2.28374,38800000.0
2006-03-24 12:18:00,2.28369,2.28371,2.28346,2.28366,71499998.0
2006-03-24 12:19:00,2.2836,2.28383,2.28355,2.28371,20500000.0
2006-03-24 12:20:00,2.28366,2.28372,2.28357,2.2836,47000000.0
2006-03-24 12:21:00,2.28348,2.28366,2.28346,2.28361,17800000.0
2006-03-24 12:22:00,2.28369,2.28388,2.2836,2.28385,34200000.0
2006-03-24 12:23:00,2.28399,2.28412,2.28391,2.28412,48600000.0
2006-03-24 12:24:00,2.28417,2.28417,2.2838,2.2838,38400000.0
2006-03-24 12:25:00,2.28398,2.2841,2.28362,2.28362,42300000.0
2006-03-24 12:26:00,2.28365,2.2839,2.28365,2.2839,40200000.0
2006-03-24 12:27:00,2.28395,2.28409,2.28379,2.28379,44200000.0
2006-03-24 12:28:00,2.28368,2.28387,2.2836,2.28387,28500000.0
2006-03-24 12:29:00,2.28389,2.28395,2.28363,2.28363,47700000.0
2006-03-24 12:30:00,2.28368,2.28375,2.28346,2.28375,46900000.0
2006-03-24 12:31:00,2.28366,2.28375,2.28352,2.28354,17600000.0
2006-03-24 12:32:00,2.28357,2.28372,2.28356,2.2837,24600000.0
2006-03-24 12:33:00,2.2836,2.28371,2.2836,2.28361,16000000.0
2006-03-24 12:34:00,2.28345,2.28366,2.28345,2.28349,37600000.0
2006-03-24 12:35:00,2.28338,2.28364,2.28338,2.28364,9600000.0
2006-03-24 12:36:00,2.28375,2.28375,2.28349,2.28359,46200000.0
2006-03-24 12:37:00,2.28347,2.28364,2.28333,2.28337,41500000.0
2006-03-24 12:38:00,2.28332,2.28332,2.28316,2.28327,19500000.0
2006-03-24 12:39:00,2.28323,2.28341,2.28321,2.28341,23200000.0
2006-03-24 12:40:00,2.28344,2.28355,2.28312,2.28312,52600000.0
2006-03-24 12:41:00,2.28329,2.28357,2.28323,2.2834,60900000.0
2006-03-24 12:42:00,2.28331,2.28356,2.28331,2.28343,53100000.0
2006-03-24 12:43:00,2.28334,2.28346,2.28325,2.28325,24500000.0
2006-03-24 12:44:00,2.28333,2.28348,2.28329,2.28342,24900000.0
2006-03-24 12:45:00,2.28345,2.2835,2.28284,2.28302,30100000.0
2006-03-24 12:46:00,2.28303,2.28342,2.28303,2.28328,25000000.0
2006-03-24 12:47:00,2.28323,2.28354,2.28318,2.28336,26200000.0
2006-03-24 12:48:00,2.2833,2.2833,2.2829,2.28314,43300000.0
2006-03-24 12:49:00,2.28332,2.28332,2.28295,2.2831,41400000.0
2006-03-24 12:50:00,2.28307,2.28307,2.28274,2.28301,32800000.0
2006-03-24 12:51:00,2.28288,2.28314,2.28279,2.28294,59300000.0
2006-03-24 12:52:00,2.28302,2.28325,2.28302,2.28314,41300000.0
2006-03-24 12:53:00,2.28326,2.28326,2.28311,2.28319,30600000.0
2006-03-24 12:54:00,2.28308,2.28314,2.28305,2.28311,46400000.0
2006-03-24 12:55:00,2.28301,2.28305,2.28289,2.28305,45900000.0
2006-03-24 12:56:00,2.28298,2.28326,2.28296,2.283,46300000.0
2006-03-24 12:57:00,2.28305,2.28321,2.28289,2.28313,37000000.0
2006-03-24 12:58:00,2.28339,2.28346,2.28332,2.28332,13000000.0
2006-03-24 12:59:00,2.28332,2.28342,2.28325,2.28342,75600000.0
2006-03-24 13:00:00,2.28328,2.2835,2.28318,2.28329,43200000.0
2006-03-24 13:01:00,2.28327,2.28327,2.28295,2.28295,40200000.0
2006-03-24 13:02:00,2.28302,2.28326,2.28293,2.28326,46700000.0
2006-03-24 13:03:00,2.28332,2.28356,2.28314,2.28314,24600000.0
2006-03-24 13:04:00,2.28309,2.28326,2.28297,2.28322,30900000.0
2006-03-24 13:05:00,2.28332,2.28341,2.28318,2.28318,26800000.0
2006-03-24 13:06:00,2.28307,2.28334,2.28302,2.28319,48000000.0
2006-03-24 13:07:00,2.28322,2.28349,2.28309,2.28309,70800000.0
2006-03-24 13:08:00,2.28304,2.28348,2.28304,2.28333,49900000.0
2006-03-24 13:09:00,2.28333,2.28347,2.28329,2.28347,38000000.0
2006-03-24 13:10:00,2.28347,2.28371,2.28332,2.28353,39900000.0
2006-03-24 13:11:00,2.28365,2.28372,2.28355,2.28369,25500000.0
2006-03-24 13:12:00,2.28366,2.28384,2.28353,2.28384,24100000.0
2006-03-24 13:13:00,2.28395,2.28409,2.28375,2.28382,33600000.0
2006-03-24 13:14:00,2.28379,2.28389,2.28371,2.28387,50000000.0
2006-03-24 13:15:00,2.28377,2.28414,2.28374,2.28414,30800000.0
2006-03-24 13:16:00,2.28402,2.28425,2.28391,2.28407,34500000.0
2006-03-24 13:17:00,2.28405,2.28414,2.28394,2.284,21800000.0
2006-03-24 13:18:00,2.28402,2.28417,2.28387,2.28387,38800000.0
2006-03-24 13:19:00,2.2839,2.28405,2.28389,2.28394,16500000.0
2006-03-24 13:20:00,2.28386,2.28409,2.28383,2.284,33200000.0
2006-03-24 13:21:00,2.2842,2.28431,2.28406,2.28414,34900000.0
2006-03-24 13:22:00,2.28416,2.28439,2.28416,2.28424,65000000.0
2006-03-24 13:23:00,2.28413,2.28428,2.28409,2.28428,17000000.0
2006-03-24 13:24:00,2.28434,2.28449,2.28425,2.28425,28300000.0
2006-03-24 13:25:00,2.28431,2.28444,2.28428,2.28443,18300000.0
2006-03-24 13:26:00,2.28438,2.28438,2.28394,2.28418,23200000.0
2006-03-24 13:27:00,2.28414,2.28432,2.28414,2.28432,55100000.0
2006-03-24 13:28:00,2.28427,2.28427,2.28401,2.28408,36500000.0
2006-03-24 13:29:00,2.28417,2.28423,2.28411,2.28423,30400000.0
2006-03-24 13:30:00,2.28419,2.2844,2.28417,2.28433,30600000.0
2006-03-24 13:31:00,2.28436,2.28473,2.28436,2.28466,29000000.0
2006-03-24 13:32:00,2.28449,2.28455,2.28418,2.28418,59200000.0
2006-03-24 13:33:00,2.28407,2.28431,2.28389,2.28423,50300000.0
2006-03-24 13:34:00,2.28426,2.28451,2.28426,2.28429,59100000.0
2006-03-24 13:35:00,2.28433,2.28443,2.28413,2.28413,45800000.0
2006-03-24 13:36:00,2.28403,2.28437,2.28402,2.28437,35000000.0
2006-03-24 13:37:00,2.28413,2.28444,2.28406,2.28422,33600000.0
2006-03-24 13:38:00,2.28427,2.28429,2.28404,2.28407,40200000.0
2006-03-24 13:39:00,2.28398,2.28427,2.28398,2.28407,43600000.0
2006-03-24 13:40:00,2.28413,2.28418,2.284,2.28408,56900000.0
2006-03-24 13:41:00,2.28395,2.28411,2.28376,2.28376,37900000.0
2006-03-24 13:42:00,2.28376,2.28382,2.2836,2.28366,39600000.0
2006-03-24 13:43:00,2.28354,2.28393,2.28354,2.2837,37900000.0
2006-03-24 13:44:00,2.28377,2.28377,2.28337,2.28337,44000000.0
2006-03-24 13:45:00,2.28347,2.28374,2.28339,2.28372,29400000.0
2006-03-24 13:46:00,2.28389,2.28391,2.28335,2.28368,27400000.0
2006-03-24 13:47:00,2.28356,2.28356,2.28314,2.28332,45700000.0
2006-03-24 13:48:00,2.28342,2.28357,2.28325,2.2833,23200000.0
2006-03-24 13:49:00,2.28334,2.28346,2.28295,2.28317,35400000.0
2006-03-24 13:50:00,2.28301,2.28339,2.28301,2.28339,50300000.0
2006-03-24 13:51:00,2.28324,2.28324,2.28307,2.28314,29900000.0
2006-03-24 13:52:00,2.28342,2.28342,2.28314,2.28333,53399999.0
2006-03-24 13:53:00,2.28333,2.28345,2.28329,2.28332,29200000.0
2006-03-24 13:54:00,2.28323,2.28345,2.28319,2.28345,37300000.0
2006-03-24 13:55:00,2.28338,2.28346,2.28323,2.28331,12300000.0
2006-03-24 13:56:00,2.2833,2.28359,2.2833,2.28344,37100000.0
2006-03-24 13:57:00,2.28336,2.28385,2.28336,2.28385,26600000.0
2006-03-24 13:58:00,2.28368,2.28409,2.28363,2.28398,38300000.0
2006-03-24 13:59:00,2.28375,2.28387,2.28362,2.28375,41600000.0
2006-03-24 14:00:00,2.28371,2.2838,2.28353,2.2838,44300000.0
2006-03-24 14:01:00,2.2837,2.28385,2.28357,2.28385,35300000.0
2006-03-24 14:02:00,2.28379,2.28419,2.28379,2.28402,45900000.0
2006-03-24 14:03:00,2.28405,2.28405,2.28379,2.28385,39000000.0
2006-03-24 14:04:00,2.28385,2.28402,2.28373,2.28401,35900000.0
2006-03-24 14:05:00,2.28377,2.28377,2.28346,2.28346,17100000.0
2006-03-24 14:06:00,2.28339,2.28344,2.28325,2.28332,35700000.0
2006-03-24 14:07:00,2.28329,2.28331,2.28316,2.28317,26500000.0
2006-03-24 14:08:00,2.28325,2.28352,2.2832,2.28328,51900000.0
2006-03-24 14:09:00,2.28352,2.28392,2.28352,2.2838,27000000.0
2006-03-24 14:10:00,2.28392,2.28426,2.28385,2.28391,43900000.0
2006-03-24 14:11:00,2.28395,2.28442,2.28395,2.28416,22500000.0
2006-03-24 14:12:00,2.28439,2.28439,2.28407,2.28432,39100000.0
2006-03-24 14:13:00,2.28434,2.28435,2.28403,2.28403,31100000.0
2006-03-24 14:14:00,2.28419,2.28454,2.28419,2.28454,31100000.0
2006-03-24 14:15:00,2.28445,2.28448,2.28428,2.2843,30000000.0
2006-03-24 14:16:00,2.28417,2.28434,2.2841,2.28425,40900000.0
2006-03-24 14:17:00,2.28409,2.28418,2.28396,2.28396,26800000.0
2006-03-24 14:18:00,2.28391,2.28407,2.28382,2.28384,49000000.0
2006-03-24 14:19:00,2.2839,2.28417,2.28389,2.28389,39900000.0
2006-03-24 14:20:00,2.28385,2.28393,2.28316,2.28316,42400000.0
2006-03-24 14:21:00,2.28303,2.28348,2.28303,2.28337,17900000.0
2006-03-24 14:22:00,2.2836,2.28397,2.28337,2.28397,35500000.0
2006-03-24 14:23:00,2.28407,2.28408,2.28397,2.28401,75800000.0
2006-03-24 14:24:00,2.28397,2.28404,2.28381,2.28383,31600000.0
2006-03-24 14:25:00,2.28365,2.28407,2.28365,2.28403,22200000.0
2006-03-24 14:26:00,2.28389,2.28396,2.28362,2.28383,52100000.0
2006-03-24 14:27:00,2.28393,2.28407,2.28382,2.28402,43200000.0
2006-03-24 14:28:00,2.28387,2.28403,2.28387,2.28401,9100000.0
2006-03-24 14:29:00,2.28417,2.28417,2.28382,2.28389,31000000.0
2006-03-24 14:30:00,2.28401,2.28406,2.28363,2.28367,50300000.0
2006-03-24 14:31:00,2.28371,2.28381,2.28358,2.28381,30600000.0
2006-03-24 14:32:00,2.2838,2.28388,2.28375,2.28378,44400001.0
2006-03-24 14:33:00,2.28377,2.2838,2.28353,2.28363,44600000.0
2006-03-24 14:34:00,2.28379,2.28379,2.28348,2.28371,40600000.0
2006-03-24 14:35:00,2.2835,2.28381,2.28344,2.28364,19900000.0
2006-03-24 14:36:00,2.28359,2.28373,2.28344,2.28344,25500000.0
2006-03-24 14:37:00,2.28324,2.28354,2.28324,2.28347,16400000.0
2006-03-24 14:38:00,2.28352,2.28354,2.28327,2.28335,46200000.0
2006-03-24 14:39:00,2.28329,2.28351,2.28329,2.28347,31300000.0
2006-03-24 14:40:00,2.2836,2.2836,2.28329,2.2835,42700000.0
2006-03-24 14:41:00,2.28338,2.2835,2.28325,2.28345,35800000.0
2006-03-24 14:42:00,2.28362,2.28362,2.28316,2.2834,39400000.0
2006-03-24 14:43:00,2.28335,2.28335,2.28297,2.28322,50100000.0
2006-03-24 14:44:00,2.2832,2.28331,2.28306,2.2832,47800000.0
2006-03-24 14:45:00,2.28312,2.28312,2.28285,2.28292,55800000.0
2006-03-24 14:46:00,2.28301,2.28321,2.28301,2.2831,33900000.0
2006-03-24 14:47:00,2.28326,2.28357,2.28315,2.28315,19300000.0
2006-03-24 14:48:00,2.28319,2.28336,2.28318,2.28333,32700000.0
2006-03-24 14:49:00,2.28336,2.2834,2.283,2.283,32000000.0
2006-03-24 14:50:00,2.28296,2.28326,2.28296,2.28324,23600000.0
2006-03-24 14:51:00,2.28327,2.28333,2.28309,2.2831,25100000.0
2006-03-24 14:52:00,2.28329,2.28337,2.28307,2.28307,40800000.0
2006-03-24 14:53:00,2.28302,2.28334,2.28302,2.28315,36100000.0
2006-03-24 14:54:00,2.28294,2.28341,2.28294,2.28335,32700000.0
2006-03-24 14:55:00,2.28342,2.28343,2.28308,2.28316,49700000.0
2006-03-24 14:56:00,2.28315,2.28331,2.28315,2.28323,22000000.0
2006-03-24 14:57:00,2.28293,2.28308,2.28277,2.28277,47700000.0
2006-03-24 14:58:00,2.28274,2.28293,2.2822,2.2822,40100000.0
2006-03-24 14:59:00,2.28197,2.28216,2.28186,2.28201,37000000.0
2006-03-24 15:00:00,2.28201,2.28218,2.28196,2.28196,35200000.0
2006-03-24 15:01:00,2.28194,2.28232,2.28194,2.28197,34600000.0
2006-03-24 15:02:00,2.28193,2.28196,2.28167,2.28186,29700000.0
2006-03-24 15:03:00,2.28179,2.28186,2.28155,2.28166,24600000.0
2006-03-24 15:04:00,2.28177,2.28198,2.28154,2.28194,40900000.0
2006-03-24 15:05:00,2.28199,2.28211,2.28179,2.28211,30200000.0
2006-03-24 15:06:00,2.28193,2.28217,2.28191,2.28207,40700000.0
2006-03-24 15:07:00,2.28207,2.28214,2.28154,2.28158,27100000.0
2006-03-24 15:08:00,2.28151,2.28151,2.2813,2.28137,12800000.0
2006-03-24 15:09:00,2.2815,2.28169,2.28142,2.28156,36200000.0
2006-03-24 15:10:00,2.28154,2.28167,2.28151,2.28166,20800000.0
2006-03-24 15:11:00,2.28164,2.28171,2.28161,2.2817,21400000.0
2006-03-24 15:12:00,2.2816,2.28174,2.28152,2.28154,31100000.0
2006-03-24 15:13:00,2.28152,2.28152,2.28116,2.28116,26500000.0
2006-03-24 15:14:00,2.28129,2.28143,2.28123,2.28133,28000000.0
2006-03-24 15:15:00,2.28152,2.28153,2.28125,2.28139,20600000.0
2006-03-24 15:16:00,2.28162,2.28162,2.28129,2.28129,31500000.0
2006-03-24 15:17:00,2.2814,2.28165,2.2814,2.28154,25200000.0
2006-03-24 15:18:00,2.28149,2.28159,2.28139,2.28159,22400000.0
2006-03-24 15:19:00,2.28155,2.2818,2.28155,2.28165,43500000.0
2006-03-24 15:20:00,2.28167,2.28227,2.28167,2.28227,20000000.0
2006-03-24 15:21:00,2.28237,2.28249,2.2822,2.28233,30800000.0
2006-03-24 15:22:00,2.28222,2.2825,2.28209,2.28235,31100000.0
2006-03-24 15:23:00,2.28225,2.28252,2.28225,2.28237,24600000.0
2006-03-24 15:24:00,2.28237,2.28245,2.28218,2.28233,36400000.0
2006-03-24 15:25:00,2.2823,2.28237,2.28217,2.28237,64999998.0
2006-03-24 15:26:00,2.28246,2.28258,2.28235,2.28243,31500000.0
2006-03-24 15:27:00,2.28219,2.28219,2.2817,2.28189,30100000.0
2006-03-24 15:28:00,2.28186,2.28197,2.28177,2.28178,30600000.0
2006-03-24 15:29:00,2.28158,2.2817,2.28137,2.28137,32200000.0
2006-03-24 15:30:00,2.28138,2.28188,2.28138,2.28188,26000000.0
2006-03-24 15:31:00,2.28199,2.28199,2.28145,2.28167,43100000.0
2006-03-24 15:32:00,2.28189,2.28227,2.28167,2.28227,39100000.0
2006-03-24 15:33:00,2.28231,2.28288,2.28231,2.28288,32400001.0
2006-03-24 15:34:00,2.28277,2.28299,2.28268,2.2827,39100000.0
2006-03-24 15:35:00,2.28264,2.28304,2.28264,2.28304,52700000.0
2006-03-24 15:36:00,2.28297,2.28315,2.28277,2.28277,34600000.0
2006-03-24 15:37:00,2.2828,2.2828,2.28254,2.28264,27800000.0
2006-03-24 15:38:00,2.28263,2.28263,2.28244,2.28248,50600000.0
2006-03-24 15:39:00,2.2826,2.28273,2.28235,2.28255,28300000.0
2006-03-24 15:40:00,2.28269,2.28269,2.28196,2.28196,47200000.0
2006-03-24 15:41:00,2.28199,2.2823,2.28187,2.28187,38000000.0
2006-03-24 15:42:00,2.28183,2.28248,2.28183,2.28248,30200000.0
2006-03-24 15:43:00,2.28251,2.28273,2.28251,2.28273,30600000.0
2006-03-24 15:44:00,2.28255,2.28255,2.2823,2.28234,27100000.0
2006-03-24 15:45:00,2.28252,2.28331,2.28252,2.28299,31600000.0
2006-03-24 15:46:00,2.28306,2.28339,2.28294,2.28305,20500000.0
2006-03-24 15:47:00,2.28308,2.28352,2.28308,2.2832,37700000.0
2006-03-24 15:48:00,2.28323,2.2839,2.28317,2.2839,52400000.0
2006-03-24 15:49:00,2.28437,2.28437,2.28367,2.28375,36600000.0
2006-03-24 15:50:00,2.28399,2.28478,2.28396,2.28478,26200000.0
2006-03-24 15:51:00,2.28506,2.28582,2.28504,2.28582,39300000.0
2006-03-24 15:52:00,2.28603,2.28638,2.28603,2.28637,45100001.0
2006-03-24 15:53:00,2.28605,2.2861,2.28586,2.2861,30500000.0
2006-03-24 15:54:00,2.28608,2.28608,2.28571,2.28571,36500000.0
2006-03-24 15:55:00,2.28546,2.28556,2.28518,2.28524,32100000.0
2006-03-24 15:56:00,2.28522,2.28547,2.28489,2.28489,27700000.0
2006-03-24 15:57:00,2.28501,2.28543,2.28501,2.28538,56900000.0
2006-03-24 15:58:00,2.28559,2.28565,2.28536,2.28552,28300000.0
2006-03-24 15:59:00,2.28573,2.28573,2.28503,2.28503,23300000.0
2006-03-24 16:00:00,2.2849,2.28515,2.28478,2.28507,37700000.0
2006-03-24 16:01:00,2.28506,2.28518,2.28493,2.28516,57399999.0
2006-03-24 16:02:00,2.28527,2.28532,2.28507,2.28527,26000000.0
2006-03-24 16:03:00,2.28548,2.28575,2.28548,2.28575,7200000.0
2006-03-24 16:04:00,2.28572,2.2858,2.28542,2.2856,62600000.0
2006-03-24 16:05:00,2.2856,2.28708,2.2856,2.28704,29100000.0
2006-03-24 16:06:00,2.28724,2.28739,2.28678,2.28693,46200000.0
2006-03-24 16:07:00,2.28706,2.28729,2.28697,2.28707,45000000.0
2006-03-24 16:08:00,2.28721,2.28735,2.28692,2.28695,32400000.0
2006-03-24 16:09:00,2.28699,2.28708,2.28697,2.28706,32000000.0
2006-03-24 16:10:00,2.28711,2.28713,2.28656,2.28661,28700000.0
2006-03-24 16:11:00,2.28664,2.28664,2.28617,2.28617,52100000.0
2006-03-24 16:12:00,2.28599,2.28608,2.28574,2.28582,34100000.0
2006-03-24 16:13:00,2.28574,2.28613,2.28568,2.28613,22900000.0
2006-03-24 16:14:00,2.2864,2.2865,2.2863,2.28635,32700000.0
2006-03-24 16:15:00,2.28641,2.28651,2.28636,2.28651,24700000.0
2006-03-24 16:16:00,2.28666,2.28666,2.28655,2.28665,20400000.0
2006-03-24 16:17:00,2.28664,2.28684,2.28649,2.28684,58800000.0
2006-03-24 16:18:00,2.28687,2.28699,2.2868,2.28688,26700000.0
2006-03-24 16:19:00,2.28683,2.28683,2.28647,2.28659,27900000.0
2006-03-24 16:20:00,2.28666,2.28668,2.28646,2.28652,22000000.0
2006-03-24 16:21:00,2.28646,2.28649,2.28624,2.28624,31800000.0
2006-03-24 16:22:00,2.28615,2.28637,2.28605,2.28626,44700000.0
2006-03-24 16:23:00,2.28618,2.28644,2.28593,2.28608,29800000.0
2006-03-24 16:24:00,2.28589,2.28618,2.28565,2.28579,41000000.0
2006-03-24 16:25:00,2.28608,2.28624,2.28597,2.28605,45900000.0
2006-03-24 16:26:00,2.28587,2.28612,2.28585,2.28597,33000000.0
2006-03-24 16:27:00,2.28591,2.28616,2.28581,2.28599,45800000.0
2006-03-24 16:28:00,2.286,2.28631,2.28581,2.28631,39900000.0
2006-03-24 16:29:00,2.28621,2.2864,2.28621,2.2864,40500000.0
2006-03-24 16:30:00,2.28642,2.28674,2.28642,2.28672,45300000.0
2006-03-24 16:31:00,2.28666,2.28667,2.28635,2.28649,29900000.0
2006-03-24 16:32:00,2.28664,2.28676,2.28655,2.28655,25900000.0
2006-03-24 16:33:00,2.2867,2.28671,2.28654,2.28666,25900000.0
2006-03-24 16:34:00,2.28667,2.2868,2.28656,2.28665,28500000.0
2006-03-24 16:35:00,2.28666,2.28707,2.28666,2.28693,33400000.0
2006-03-24 16:36:00,2.2868,2.28696,2.28672,2.28677,26000000.0
2006-03-24 16:37:00,2.28687,2.28687,2.28651,2.28651,30000000.0
2006-03-24 16:38:00,2.28656,2.28677,2.28635,2.28635,51400000.0
2006-03-24 16:39:00,2.28648,2.2872,2.28648,2.2872,48000000.0
2006-03-24 16:40:00,2.28743,2.28767,2.28728,2.28767,46100000.0
2006-03-24 16:41:00,2.28779,2.28798,2.28774,2.28775,39300000.0
2006-03-24 16:42:00,2.28755,2.28759,2.28729,2.28729,57800000.0
2006-03-24 16:43:00,2.28743,2.28769,2.28743,2.28762,37700000.0
2006-03-24 16:44:00,2.28739,2.28759,2.28724,2.28724,38700000.0
2006-03-24 16:45:00,2.28718,2.28742,2.28715,2.2874,31800000.0
2006-03-24 16:46:00,2.28754,2.28754,2.2872,2.28723,42200000.0
2006-03-24 16:47:00,2.28714,2.28729,2.28696,2.28722,26800000.0
2006-03-24 16:48:00,2.28711,2.28747,2.28705,2.28744,55500000.0
2006-03-24 16:49:00,2.28756,2.28776,2.28745,2.28755,56000000.0
2006-03-24 16:50:00,2.28759,2.2876,2.28736,2.28739,44800000.0
2006-03-24 16:51:00,2.28731,2.28743,2.28719,2.28719,33300000.0
2006-03-24 16:52:00,2.28753,2.28839,2.28753,2.28839,19300000.0
2006-03-24 16:53:00,2.28806,2.28823,2.288,2.28801,33600000.0
2006-03-24 16:54:00,2.28803,2.28827,2.28795,2.28827,54600000.0
2006-03-24 16:55:00,2.28811,2.28815,2.28787,2.28795,28700000.0
2006-03-24 16:56:00,2.28802,2.28822,2.28796,2.28805,40400000.0
2006-03-24 16:57:00,2.28825,2.28864,2.28808,2.28864,40000000.0
2006-03-24 16:58:00,2.28867,2.2889,2.2885,2.2885,23300000.0
2006-03-24 16:59:00,2.28847,2.28876,2.28847,2.2887,39900000.0
2006-03-24 17:00:00,2.2887,2.2887,2.2875,2.28761,50200000.0
2006-03-24 17:01:00,2.28755,2.28755,2.28649,2.28694,49300000.0
2006-03-24 17:02:00,2.28675,2.28732,2.2867,2.28707,38300000.0
2006-03-24 17:03:00,2.28669,2.28669,2.28605,2.28635,26800000.0
2006-03-24 17:04:00,2.28649,2.28669,2.28634,2.28653,32500000.0
2006-03-24 17:05:00,2.28665,2.28677,2.28584,2.28606,40200000.0
2006-03-24 17:06:00,2.28605,2.28607,2.28583,2.2859,34400000.0
2006-03-24 17:07:00,2.28601,2.28632,2.28588,2.28611,33000000.0
2006-03-24 17:08:00,2.28605,2.28649,2.28605,2.28645,30200000.0
2006-03-24 17:09:00,2.28659,2.28661,2.28621,2.28633,33700000.0
2006-03-24 17:10:00,2.28629,2.28629,2.28572,2.28586,44000001.0
2006-03-24 17:11:00,2.28628,2.28637,2.2859,2.28618,37500000.0
2006-03-24 17:12:00,2.28599,2.286,2.28551,2.28561,35900000.0
2006-03-24 17:13:00,2.28538,2.28538,2.28493,2.28499,30300000.0
2006-03-24 17:14:00,2.28505,2.28551,2.28502,2.28551,21800000.0
2006-03-24 17:15:00,2.28543,2.28572,2.28537,2.28566,33800000.0
2006-03-24 17:16:00,2.28541,2.28553,2.28497,2.28497,27000000.0
2006-03-24 17:17:00,2.28523,2.28582,2.28523,2.28582,47200000.0
2006-03-24 17:18:00,2.28601,2.28604,2.2857,2.28575,27600000.0
2006-03-24 17:19:00,2.28564,2.28564,2.28485,2.28485,46800000.0
2006-03-24 17:20:00,2.28507,2.28526,2.28454,2.28465,26000000.0
2006-03-24 17:21:00,2.28443,2.28489,2.28433,2.28433,48400000.0
2006-03-24 17:22:00,2.28454,2.28477,2.28431,2.28463,41100000.0
2006-03-24 17:23:00,2.28497,2.28518,2.28497,2.28517,21400000.0
2006-03-24 17:24:00,2.28476,2.28498,2.28468,2.28477,34100000.0
2006-03-24 17:25:00,2.28468,2.28518,2.28467,2.28494,44700000.0
2006-03-24 17:26:00,2.28487,2.28517,2.28446,2.28466,42100000.0
2006-03-24 17:27:00,2.28457,2.28469,2.28417,2.2842,24800000.0
2006-03-24 17:28:00,2.28432,2.28432,2.28382,2.28382,20600000.0
2006-03-24 17:29:00,2.28397,2.28404,2.28378,2.28392,31000000.0
2006-03-24 17:30:00,2.28396,2.28444,2.28389,2.28428,53500000.0
2006-03-24 17:31:00,2.28441,2.28467,2.28422,2.28467,19900000.0
2006-03-24 17:32:00,2.28489,2.28505,2.28472,2.28493,22400000.0
2006-03-24 17:33:00,2.28492,2.28523,2.28484,2.28523,20400000.0
2006-03-24 17:34:00,2.28517,2.28541,2.28517,2.2852,28400000.0
2006-03-24 17:35:00,2.28519,2.28532,2.28497,2.28497,55700000.0
2006-03-24 17:36:00,2.28507,2.28553,2.28507,2.28551,23600000.0
2006-03-24 17:37:00,2.2853,2.2853,2.28518,2.28518,14000000.0
2006-03-24 17:38:00,2.28523,2.28532,2.28502,2.28515,30000000.0
2006-03-24 17:39:00,2.28508,2.28543,2.28503,2.28513,29800000.0
2006-03-24 17:40:00,2.28532,2.28559,2.28532,2.28543,36600000.0
2006-03-24 17:41:00,2.2854,2.2854,2.28482,2.28482,29600000.0
2006-03-24 17:42:00,2.28481,2.28518,2.28475,2.28483,52700000.0
2006-03-24 17:43:00,2.28486,2.28488,2.28457,2.28464,24000000.0
2006-03-24 17:44:00,2.28466,2.28484,2.28444,2.28471,33100000.0
2006-03-24 17:45:00,2.28481,2.28501,2.28462,2.28469,44500000.0
2006-03-24 17:46:00,2.28471,2.28478,2.28449,2.28478,39100000.0
2006-03-24 17:47:00,2.28483,2.28506,2.28465,2.285,35400000.0
2006-03-24 17:48:00,2.28494,2.28516,2.28471,2.28506,48700000.0
2006-03-24 17:49:00,2.28492,2.28492,2.28465,2.28465,17700000.0
2006-03-24 17:50:00,2.28455,2.28468,2.28445,2.28465,29000000.0
2006-03-24 17:51:00,2.28465,2.28465,2.28417,2.28419,42700000.0
2006-03-24 17:52:00,2.28413,2.28447,2.28404,2.28423,58100000.0
2006-03-24 17:53:00,2.28413,2.28433,2.284,2.28406,27200000.0
2006-03-24 17:54:00,2.28387,2.28426,2.28387,2.28426,23000000.0
2006-03-24 17:55:00,2.2844,2.2844,2.28384,2.28384,27700000.0
2006-03-24 17:56:00,2.2836,2.2836,2.28323,2.28342,23800000.0
2006-03-24 17:57:00,2.28361,2.28377,2.28343,2.28354,28400000.0
2006-03-24 17:58:00,2.2839,2.28406,2.28289,2.28289,78400001.0
2006-03-24 17:59:00,2.28267,2.28359,2.28221,2.28359,21800000.0
2006-03-24 18:00:00,2.28372,2.28412,2.28369,2.28402,34700000.0
2006-03-24 18:01:00,2.28405,2.28426,2.2834,2.2834,320400000.0
2006-03-24 18:02:00,2.28339,2.28339,2.2829,2.283,368599998.0
2006-03-24 18:03:00,2.28296,2.28365,2.28289,2.28338,430500000.0
2006-03-24 18:04:00,2.28348,2.28384,2.28336,2.28359,313800000.0
2006-03-24 18:05:00,2.28366,2.28381,2.28343,2.28343,231700000.0
2006-03-24 18:06:00,2.28334,2.28367,2.28311,2.28312,392100000.0
2006-03-24 18:07:00,2.28305,2.28332,2.28278,2.28332,396400000.0
2006-03-24 18:08:00,2.28329,2.28384,2.28328,2.28349,405500001.0
2006-03-24 18:09:00,2.28338,2.28363,2.28318,2.28334,309800001.0
2006-03-24 18:10:00,2.28335,2.28369,2.28323,2.28369,267100000.0
2006-03-24 18:11:00,2.2836,2.2838,2.28331,2.2838,226600000.0
2006-03-24 18:12:00,2.28376,2.28389,2.28337,2.28337,176000000.0
2006-03-24 18:13:00,2.28316,2.2835,2.28313,2.28339,125800000.0
2006-03-24 18:14:00,2.28365,2.28391,2.28342,2.28353,266100000.0
2006-03-24 18:15:00,2.28346,2.28368,2.28314,2.28329,339500000.0
2006-03-24 18:16:00,2.28332,2.28353,2.2828,2.28296,410000000.0
2006-03-24 18:17:00,2.28319,2.28335,2.28289,2.28294,166100000.0
2006-03-24 18:18:00,2.28293,2.2833,2.28293,2.28307,172500000.0
2006-03-24 18:19:00,2.28299,2.28322,2.28285,2.28288,300100000.0
2006-03-24 18:20:00,2.28279,2.28295,2.28274,2.28283,156700000.0
2006-03-24 18:21:00,2.2827,2.28275,2.28238,2.28256,239200000.0
2006-03-24 18:22:00,2.28252,2.28268,2.28239,2.28268,200200000.0
2006-03-24 18:23:00,2.28262,2.28297,2.28238,2.28297,292500001.0
2006-03-24 18:24:00,2.28296,2.28296,2.28256,2.28261,297800000.0
2006-03-24 18:25:00,2.28261,2.28288,2.28256,2.28263,330500000.0
2006-03-24 18:26:00,2.28267,2.28305,2.28267,2.28291,342000000.0
2006-03-24 18:27:00,2.28291,2.28333,2.28291,2.28327,313900000.0
2006-03-24 18:28:00,2.28325,2.28349,2.28283,2.28283,175800000.0
2006-03-24 18:29:00,2.28265,2.28299,2.28243,2.28281,243400000.0
2006-03-24 18:30:00,2.28285,2.28298,2.28239,2.28282,227200000.0
2006-03-24 18:31:00,2.28269,2.28307,2.28263,2.28276,185400000.0
2006-03-24 18:32:00,2.28275,2.28291,2.28249,2.28272,136200000.0
2006-03-24 18:33:00,2.28279,2.28292,2.28266,2.28272,289500000.0
2006-03-24 18:34:00,2.28282,2.28321,2.28281,2.28296,397599997.0
2006-03-24 18:35:00,2.28292,2.2832,2.28271,2.2832,139800000.0
2006-03-24 18:36:00,2.28322,2.28329,2.28303,2.28323,96900000.0
2006-03-24 18:37:00,2.28333,2.28347,2.28313,2.28337,82000000.0
2006-03-24 18:38:00,2.28337,2.28349,2.28325,2.28337,121800000.0
2006-03-24 18:39:00,2.28333,2.28366,2.28328,2.28345,163400001.0
2006-03-24 18:40:00,2.2834,2.2834,2.28296,2.28297,218400000.0
2006-03-24 18:41:00,2.28321,2.28374,2.28321,2.28374,167500001.0
2006-03-24 18:42:00,2.28394,2.28397,2.28315,2.28325,125200000.0
2006-03-24 18:43:00,2.28316,2.28332,2.2829,2.28332,66600000.0
2006-03-24 18:44:00,2.28338,2.28338,2.2825,2.2825,138100000.0
2006-03-24 18:45:00,2.28244,2.28273,2.28203,2.28203,67100000.0
2006-03-24 18:46:00,2.28208,2.28246,2.28208,2.2824,44900000.0
2006-03-24 18:47:00,2.28245,2.28268,2.28218,2.28254,16600000.0
2006-03-24 18:48:00,2.28247,2.2825,2.28219,2.28219,95700000.0
2006-03-24 18:49:00,2.28232,2.28232,2.28182,2.28182,28000000.0
2006-03-24 18:50:00,2.28166,2.28177,2.28138,2.28138,47500000.0
2006-03-24 18:51:00,2.28119,2.28135,2.28051,2.28107,150000000.0
2006-03-24 18:52:00,2.28103,2.28136,2.281,2.28108,133100000.0
2006-03-24 18:53:00,2.28112,2.28164,2.28103,2.28135,98100000.0
2006-03-24 18:54:00,2.28146,2.28186,2.28146,2.28165,171700001.0
2006-03-24 18:55:00,2.28165,2.28205,2.28165,2.28188,164200000.0
2006-03-24 18:56:00,2.28189,2.28246,2.28189,2.28226,59000000.0
2006-03-24 18:57:00,2.28237,2.28271,2.28237,2.28257,62800000.0
2006-03-24 18:58:00,2.28256,2.28272,2.28231,2.28231,230900000.0
2006-03-24 18:59:00,2.28227,2.28248,2.28221,2.28235,221100000.0
2006-03-24 19:00:00,2.28231,2.28239,2.282,2.28229,98300000.0
2006-03-24 19:01:00,2.28217,2.28222,2.28178,2.28178,28900000.0
2006-03-24 19:02:00,2.2817,2.28189,2.28163,2.28188,178400000.0
2006-03-24 19:03:00,2.28187,2.28208,2.28164,2.28165,87700000.0
2006-03-24 19:04:00,2.28161,2.28161,2.28145,2.28156,39200000.0
2006-03-24 19:05:00,2.28155,2.28155,2.28119,2.28122,61700000.0
2006-03-24 19:06:00,2.28118,2.28151,2.28118,2.28144,240800000.0
2006-03-24 19:07:00,2.28153,2.28189,2.28153,2.2818,132300000.0
2006-03-24 19:08:00,2.28182,2.28205,2.28162,2.28193,201400000.0
2006-03-24 19:09:00,2.2821,2.28227,2.28202,2.28205,129100000.0
2006-03-24 19:10:00,2.28208,2.28224,2.282,2.282,82800000.0
2006-03-24 19:11:00,2.28194,2.28207,2.28172,2.28199,54900000.0
2006-03-24 19:12:00,2.28194,2.28194,2.28152,2.28168,41400000.0
2006-03-24 19:13:00,2.28168,2.28181,2.28153,2.28157,120400000.0
2006-03-24 19:14:00,2.28162,2.28167,2.28138,2.28138,148200000.0
2006-03-24 19:15:00,2.28129,2.28161,2.28113,2.28161,139000000.0
2006-03-24 19:16:00,2.2817,2.28185,2.28162,2.28185,36000000.0
2006-03-24 19:17:00,2.28198,2.28201,2.28175,2.28201,84100000.0
2006-03-24 19:18:00,2.28202,2.28209,2.28193,2.28193,99300000.0
2006-03-24 19:19:00,2.28193,2.28214,2.28193,2.28194,73600000.0
2006-03-24 19:20:00,2.28196,2.28213,2.28192,2.28201,107600000.0
2006-03-24 19:21:00,2.28197,2.28217,2.28194,2.28206,97400000.0
2006-03-24 19:22:00,2.28205,2.28225,2.28193,2.28225,42400000.0
2006-03-24 19:23:00,2.28205,2.28211,2.28179,2.28179,103700000.0
2006-03-24 19:24:00,2.28189,2.28211,2.28184,2.28211,66500000.0
2006-03-24 19:25:00,2.28213,2.28231,2.2819,2.2819,72800000.0
2006-03-24 19:26:00,2.28204,2.28238,2.28202,2.28238,135200000.0
2006-03-24 19:27:00,2.28244,2.28269,2.28244,2.28266,150300000.0
2006-03-24 19:28:00,2.2827,2.2827,2.28233,2.28237,76900000.0
2006-03-24 19:29:00,2.28231,2.28231,2.28207,2.28208,92000000.0
2006-03-24 19:30:00,2.28205,2.28239,2.28202,2.28239,202900000.0
2006-03-24 19:31:00,2.2823,2.28237,2.28193,2.28229,58800000.0
2006-03-24 19:32:00,2.28227,2.28236,2.28213,2.28227,121700000.0
2006-03-24 19:33:00,2.28228,2.2824,2.28218,2.28233,59300000.0
2006-03-24 19:34:00,2.28247,2.2825,2.28237,2.28242,118200000.0
2006-03-24 19:35:00,2.28243,2.28266,2.28238,2.28247,148100000.0
2006-03-24 19:36:00,2.28247,2.28265,2.28241,2.28257,144399999.0
2006-03-24 19:37:00,2.28271,2.28271,2.28242,2.28247,30100000.0
2006-03-24 19:38:00,2.28237,2.28263,2.28237,2.28255,28500000.0
2006-03-24 19:39:00,2.28247,2.28247,2.28202,2.28203,46400000.0
2006-03-24 19:40:00,2.28199,2.28213,2.28198,2.28202,98000000.0
2006-03-24 19:41:00,2.28193,2.28202,2.28179,2.28192,89600000.0
2006-03-24 19:42:00,2.282,2.28215,2.28187,2.28202,96000000.0
2006-03-24 19:43:00,2.28206,2.2822,2.28205,2.28218,41300000.0
2006-03-24 19:44:00,2.28214,2.28216,2.28202,2.28215,79100000.0
2006-03-24 19:45:00,2.28215,2.28221,2.28213,2.28214,57900000.0
2006-03-24 19:46:00,2.28225,2.28225,2.28205,2.28213,76700000.0
2006-03-24 19:47:00,2.28212,2.28225,2.28212,2.28221,29900000.0
2006-03-24 19:48:00,2.28214,2.28232,2.2821,2.2821,81800000.0
2006-03-24 19:49:00,2.28217,2.28224,2.28199,2.2821,132100000.0
2006-03-24 19:50:00,2.28208,2.28215,2.28193,2.28207,72800000.0
2006-03-24 19:51:00,2.28213,2.28219,2.28194,2.282,102100000.0
2006-03-24 19:52:00,2.28205,2.28227,2.28202,2.2821,67600000.0
2006-03-24 19:53:00,2.28206,2.28226,2.28206,2.28208,39000000.0
2006-03-24 19:54:00,2.28219,2.2824,2.28204,2.28218,44300000.0
2006-03-24 19:55:00,2.28222,2.28236,2.28216,2.2822,16200000.0
2006-03-24 19:56:00,2.2823,2.2823,2.2821,2.2821,66700000.0
2006-03-24 19:57:00,2.28211,2.2823,2.28208,2.2823,108300000.0
2006-03-24 19:58:00,2.28236,2.28253,2.28235,2.28243,108700000.0
2006-03-24 19:59:00,2.28236,2.28239,2.28201,2.28212,125700000.0
2006-03-24 20:00:00,2.28212,2.28241,2.28212,2.28237,75499999.0
2006-03-24 20:01:00,2.2823,2.2823,2.28197,2.28218,67800000.0
2006-03-24 20:02:00,2.28208,2.28223,2.28207,2.28209,40900000.0
2006-03-24 20:03:00,2.28219,2.28244,2.28219,2.28238,22400000.0
2006-03-24 20:04:00,2.28228,2.28233,2.2822,2.28233,22300000.0
2006-03-24 20:05:00,2.28237,2.28239,2.28218,2.28218,37400000.0
2006-03-24 20:06:00,2.28202,2.28232,2.28196,2.28212,32000000.0
2006-03-24 20:07:00,2.28235,2.28235,2.28204,2.28212,42600000.0
2006-03-24 20:08:00,2.28211,2.28236,2.28201,2.28201,73300000.0
2006-03-24 20:09:00,2.28208,2.28219,2.28201,2.28216,50399999.0
2006-03-24 20:10:00,2.28234,2.28241,2.28222,2.28238,18800000.0
2006-03-24 20:11:00,2.28222,2.28235,2.28208,2.28214,46700000.0
2006-03-24 20:12:00,2.28222,2.28248,2.28214,2.28241,190600001.0
2006-03-24 20:13:00,2.28222,2.28223,2.28199,2.2821,183300000.0
2006-03-24 20:14:00,2.28213,2.28267,2.28208,2.28249,100100000.0
2006-03-24 20:15:00,2.2826,2.28278,2.28254,2.28272,192800000.0
2006-03-24 20:16:00,2.28277,2.28305,2.28269,2.28271,131600000.0
2006-03-24 20:17:00,2.28262,2.28289,2.28258,2.28289,21000000.0
2006-03-24 20:18:00,2.28282,2.28285,2.28264,2.28273,87500001.0
2006-03-24 20:19:00,2.28279,2.28311,2.28279,2.28293,125100000.0
2006-03-24 20:20:00,2.28287,2.28311,2.28264,2.2827,197500000.0
2006-03-24 20:21:00,2.28262,2.28266,2.28255,2.28256,83000000.0
2006-03-24 20:22:00,2.28256,2.28264,2.28246,2.28259,89300000.0
2006-03-24 20:23:00,2.28254,2.28269,2.28236,2.28238,169000000.0
2006-03-24 20:24:00,2.28226,2.28245,2.28226,2.28245,45900000.0
2006-03-24 20:25:00,2.28244,2.28264,2.28243,2.28262,177100001.0
2006-03-24 20:26:00,2.28285,2.283,2.28283,2.28292,169000000.0
2006-03-24 20:27:00,2.28289,2.28298,2.28278,2.28281,80500000.0
2006-03-24 20:28:00,2.28267,2.28278,2.28251,2.28253,298100001.0
2006-03-24 20:29:00,2.28261,2.28287,2.2823,2.28236,142600000.0
2006-03-24 20:30:00,2.28237,2.28282,2.28236,2.28271,359100000.0
2006-03-24 20:31:00,2.28258,2.28284,2.28253,2.28257,175100000.0
2006-03-24 20:32:00,2.28259,2.28276,2.28238,2.28276,429099998.0
2006-03-24 20:33:00,2.2828,2.28293,2.28275,2.2828,75600000.0
2006-03-24 20:34:00,2.28282,2.28295,2.28282,2.28289,86700000.0
2006-03-24 20:35:00,2.28296,2.28304,2.2828,2.28304,59800000.0
2006-03-24 20:36:00,2.28305,2.28305,2.28278,2.28302,50700000.0
2006-03-24 20:37:00,2.28294,2.28312,2.28292,2.28303,135300002.0
2006-03-24 20:38:00,2.283,2.28314,2.2827,2.28306,134900000.0
2006-03-24 20:39:00,2.28305,2.2832,2.283,2.2832,120400000.0
2006-03-24 20:40:00,2.28335,2.28351,2.28315,2.2835,158000000.0
2006-03-24 20:41:00,2.28358,2.28358,2.28345,2.28345,139300001.0
2006-03-24 20:42:00,2.28345,2.28349,2.28312,2.28312,64500000.0
2006-03-24 20:43:00,2.28315,2.28321,2.28302,2.28318,76800000.0
2006-03-24 20:44:00,2.28315,2.28326,2.2829,2.2829,173400000.0
2006-03-24 20:45:00,2.28287,2.28296,2.28274,2.28285,59900000.0
2006-03-24 20:46:00,2.28275,2.28295,2.28274,2.28284,25000000.0
2006-03-24 20:47:00,2.28281,2.28303,2.28264,2.28272,148100000.0
2006-03-24 20:48:00,2.28274,2.28305,2.28274,2.28279,230600000.0
2006-03-24 20:49:00,2.28279,2.28282,2.28262,2.28262,122800000.0
2006-03-24 20:50:00,2.28262,2.28295,2.28262,2.28274,141700000.0
2006-03-24 20:51:00,2.28273,2.28286,2.28265,2.28265,108300000.0
2006-03-24 20:52:00,2.28258,2.28279,2.28234,2.28279,134900000.0
2006-03-24 20:53:00,2.28288,2.28304,2.2827,2.28295,175100000.0
2006-03-24 20:54:00,2.28298,2.28298,2.28279,2.28281,118299999.0
2006-03-24 20:55:00,2.28268,2.28272,2.28246,2.28246,45500000.0
2006-03-24 20:56:00,2.28247,2.28274,2.28247,2.28257,239100000.0
2006-03-24 20:57:00,2.28264,2.28294,2.28262,2.2827,337300000.0
2006-03-24 20:58:00,2.28275,2.2829,2.28259,2.28262,166400000.0
2006-03-24 20:59:00,2.28273,2.28288,2.28265,2.28282,253900000.0
2006-03-24 21:00:00,2.28287,2.28287,2.28254,2.28267,214400000.0
2006-03-24 21:01:00,2.28275,2.28297,2.28272,2.28289,288900000.0
2006-03-24 21:02:00,2.28296,2.28298,2.28271,2.28275,94400000.0
2006-03-24 21:03:00,2.2828,2.28296,2.28275,2.28285,118000000.0
2006-03-24 21:04:00,2.28285,2.28285,2.28276,2.28285,65000000.0
2006-03-24 21:05:00,2.28282,2.28301,2.28267,2.28283,71000000.0
2006-03-24 21:06:00,2.28286,2.28298,2.28277,2.28298,54700000.0
2006-03-24 21:07:00,2.28307,2.28308,2.2828,2.2828,33000000.0
2006-03-24 21:08:00,2.2827,2.2827,2.28252,2.28253,29700000.0
2006-03-24 21:09:00,2.2826,2.28278,2.2826,2.28268,41300000.0
2006-03-24 21:10:00,2.2827,2.28272,2.28257,2.28266,81800000.0
2006-03-24 21:11:00,2.28263,2.28264,2.28243,2.28247,139799999.0
2006-03-24 21:12:00,2.28247,2.28255,2.28247,2.28252,43200001.0
2006-03-24 21:13:00,2.28247,2.28274,2.28245,2.28245,129100000.0
2006-03-24 21:14:00,2.28261,2.28266,2.28237,2.28265,132900000.0
2006-03-24 21:15:00,2.28252,2.28277,2.28246,2.28251,158500000.0
2006-03-24 21:16:00,2.28259,2.28271,2.28244,2.28271,102600000.0
2006-03-24 21:17:00,2.28273,2.28277,2.28246,2.28277,158500000.0
2006-03-24 21:18:00,2.28262,2.28275,2.28251,2.28262,115300000.0
2006-03-24 21:19:00,2.28259,2.28265,2.28248,2.28259,87900000.0
2006-03-24 21:20:00,2.28261,2.2827,2.28241,2.28245,224199999.0
2006-03-24 21:21:00,2.28245,2.28275,2.28235,2.28262,215500000.0
2006-03-24 21:22:00,2.28264,2.28273,2.2825,2.2826,137700000.0
2006-03-24 21:23:00,2.28273,2.28273,2.2825,2.28258,95200000.0
2006-03-24 21:24:00,2.28263,2.28286,2.28255,2.28286,47500000.0
2006-03-24 21:25:00,2.28287,2.28289,2.28275,2.28285,56800000.0
2006-03-24 21:26:00,2.28287,2.28287,2.28271,2.28285,34500000.0
2006-03-24 21:27:00,2.28289,2.28289,2.28266,2.28275,54700000.0
2006-03-24 21:28:00,2.28275,2.28275,2.28254,2.28262,86700000.0
2006-03-24 21:29:00,2.28273,2.28317,2.28273,2.28317,51100000.0
2006-03-24 21:30:00,2.28326,2.28326,2.283,2.283,39300000.0
2006-03-24 21:31:00,2.28289,2.2832,2.28288,2.2832,33800000.0
2006-03-24 21:32:00,2.28324,2.28324,2.28292,2.28316,178600000.0
2006-03-24 21:33:00,2.2832,2.28333,2.28312,2.28312,58600000.0
2006-03-24 21:34:00,2.28324,2.28353,2.28322,2.28326,128700000.0
2006-03-24 21:35:00,2.28331,2.28337,2.2833,2.28333,34000000.0
2006-03-24 21:36:00,2.28337,2.28344,2.28327,2.28341,28300000.0
2006-03-24 21:37:00,2.28342,2.28368,2.28342,2.28362,67600000.0
2006-03-24 21:38:00,2.28362,2.28382,2.28361,2.2838,67500000.0
2006-03-24 21:39:00,2.2838,2.2838,2.28375,2.28375,7100000.0
2006-03-24 21:40:00,2.28385,2.28404,2.2837,2.28404,35900000.0
2006-03-24 21:41:00,2.28417,2.2846,2.28417,2.28441,38100000.0
2006-03-24 21:42:00,2.28437,2.28462,2.28429,2.28459,97300000.0
2006-03-24 21:43:00,2.28456,2.2847,2.28442,2.28442,61200000.0
2006-03-24 21:44:00,2.28444,2.28449,2.28413,2.28416,124899999.0
2006-03-24 21:45:00,2.28422,2.28443,2.28419,2.28437,76200000.0
2006-03-24 21:46:00,2.28443,2.28467,2.28432,2.28467,76800000.0
2006-03-24 21:47:00,2.28464,2.28504,2.28464,2.28473,127900000.0
2006-03-24 21:48:00,2.28468,2.28488,2.28466,2.28466,41800000.0
2006-03-24 21:49:00,2.2847,2.28491,2.2847,2.28479,98900000.0
2006-03-24 21:50:00,2.28485,2.28485,2.2845,2.28454,22800000.0
2006-03-24 21:51:00,2.28458,2.28459,2.28447,2.28447,51300000.0
2006-03-24 21:52:00,2.28444,2.28482,2.28438,2.28444,115900000.0
2006-03-24 21:53:00,2.28443,2.28443,2.28388,2.28388,45300000.0
2006-03-24 21:54:00,2.28381,2.28388,2.28381,2.28388,19700000.0
2006-03-24 21:55:00,2.28398,2.2841,2.28398,2.28404,57500000.0
2006-03-24 21:56:00,2.28399,2.28399,2.28376,2.28377,49700000.0
2006-03-24 21:57:00,2.28377,2.28386,2.28357,2.28362,39000001.0
2006-03-24 21:58:00,2.28362,2.28373,2.28347,2.28373,33700000.0
2006-03-24 21:59:00,2.28378,2.28387,2.28355,2.28355,191400000.0
2006-03-24 22:00:00,2.28346,2.28393,2.28346,2.28352,63600000.0
2006-03-24 22:01:00,2.2834,2.28345,2.28322,2.28334,66700000.0
2006-03-24 22:02:00,2.28334,2.28342,2.28309,2.28309,116000000.0
2006-03-24 22:03:00,2.28319,2.28325,2.28315,2.28325,30200000.0
2006-03-24 22:04:00,2.28336,2.28336,2.28305,2.28307,70800000.0
2006-03-24 22:05:00,2.28305,2.2833,2.28298,2.28313,59800000.0
2006-03-24 22:06:00,2.28303,2.28304,2.28291,2.28292,32200000.0
2006-03-24 22:07:00,2.28294,2.28296,2.28286,2.28296,31400000.0
2006-03-24 22:08:00,2.28298,2.28325,2.28296,2.28325,32500000.0
2006-03-24 22:09:00,2.28326,2.28326,2.28294,2.28303,57100000.0
2006-03-24 22:10:00,2.2831,2.28313,2.28309,2.28311,23900000.0
2006-03-24 22:11:00,2.28318,2.28328,2.28315,2.28315,29000000.0
2006-03-24 22:12:00,2.28319,2.28342,2.28319,2.28342,59600000.0
2006-03-24 22:13:00,2.28343,2.28353,2.28343,2.28351,42200000.0
2006-03-24 22:14:00,2.28366,2.28366,2.28355,2.28362,20700000.0
2006-03-24 22:15:00,2.28353,2.2838,2.28352,2.2838,117000000.0
2006-03-24 22:16:00,2.28387,2.2841,2.28375,2.28375,139500000.0
2006-03-24 22:17:00,2.28387,2.28389,2.28362,2.28362,33600000.0
2006-03-24 22:18:00,2.28366,2.28377,2.28353,2.28367,31100000.0
2006-03-24 22:19:00,2.28368,2.28399,2.28365,2.28374,29300000.0
2006-03-24 22:20:00,2.28374,2.28374,2.28349,2.28349,24100000.0
2006-03-24 22:21:00,2.2835,2.28355,2.28345,2.28355,31200000.0
2006-03-24 22:22:00,2.28355,2.28373,2.28348,2.28357,118300000.0
2006-03-24 22:23:00,2.28352,2.28359,2.28335,2.28335,75900000.0
2006-03-24 22:24:00,2.28324,2.28355,2.28323,2.2835,42700000.0
2006-03-24 22:25:00,2.28358,2.28365,2.28335,2.28345,42500000.0
2006-03-24 22:26:00,2.28347,2.28348,2.28339,2.28348,25600000.0
2006-03-24 22:27:00,2.28351,2.28364,2.28344,2.28364,22200000.0
2006-03-24 22:28:00,2.28377,2.28383,2.2837,2.28381,29600000.0
2006-03-24 22:29:00,2.28375,2.2838,2.28365,2.28366,114400000.0
2006-03-24 22:30:00,2.28362,2.28386,2.28362,2.28379,104300000.0
2006-03-24 22:31:00,2.28389,2.28389,2.28376,2.28377,31500000.0
2006-03-24 22:32:00,2.28385,2.28394,2.28383,2.28387,50900000.0
2006-03-24 22:33:00,2.28393,2.28395,2.28378,2.28378,38000000.0
2006-03-24 22:34:00,2.28372,2.28385,2.28372,2.28385,75700000.0
2006-03-24 22:35:00,2.28376,2.2839,2.28365,2.28365,40500000.0
2006-03-24 22:36:00,2.28367,2.28391,2.28363,2.28391,40800000.0
2006-03-24 22:37:00,2.28389,2.28393,2.28377,2.28377,57499999.0
2006-03-24 22:38:00,2.28378,2.2839,2.28365,2.28379,37800000.0
2006-03-24 22:39:00,2.28373,2.28395,2.28371,2.28371,25900000.0
2006-03-24 22:40:00,2.2838,2.28383,2.28365,2.28383,31000000.0
2006-03-24 22:41:00,2.28375,2.2838,2.28362,2.28362,50300000.0
2006-03-24 22:42:00,2.28357,2.28373,2.28357,2.28362,55400000.0
2006-03-24 22:43:00,2.28359,2.28365,2.28347,2.28347,127900000.0
2006-03-24 22:44:00,2.28345,2.2836,2.2834,2.28355,47000000.0
2006-03-24 22:45:00,2.28349,2.28349,2.2833,2.2833,57700000.0
2006-03-24 22:46:00,2.28331,2.28336,2.28323,2.28323,110799999.0
2006-03-24 22:47:00,2.28326,2.28326,2.28308,2.28308,48699999.0
2006-03-24 22:48:00,2.28302,2.28317,2.28283,2.28317,78600000.0
2006-03-24 22:49:00,2.28336,2.2838,2.28333,2.2838,84800000.0
2006-03-24 22:50:00,2.28375,2.28388,2.28363,2.28388,34800000.0
2006-03-24 22:51:00,2.28389,2.28389,2.28359,2.28375,70400000.0
2006-03-24 22:52:00,2.28374,2.28382,2.28365,2.28371,65300000.0
2006-03-24 22:53:00,2.28369,2.28394,2.28369,2.28394,18200000.0
2006-03-24 22:54:00,2.28393,2.28406,2.28384,2.28406,21700000.0
2006-03-24 22:55:00,2.28394,2.28394,2.28377,2.28381,51900000.0
2006-03-24 22:56:00,2.2839,2.28405,2.2839,2.28403,15800000.0
2006-03-24 22:57:00,2.28431,2.28464,2.28431,2.28452,35300000.0
2006-03-24 22:58:00,2.28432,2.28452,2.2843,2.2843,33000000.0
2006-03-24 22:59:00,2.28435,2.28453,2.28435,2.28443,28800000.0
2006-03-24 23:00:00,2.28438,2.28449,2.28438,2.28449,6800000.0
2006-03-24 23:01:00,2.28465,2.28469,2.28451,2.28469,32600000.0
2006-03-24 23:02:00,2.28487,2.28499,2.28483,2.28486,21800000.0
2006-03-24 23:03:00,2.28461,2.28461,2.28443,2.28452,25500000.0
2006-03-24 23:04:00,2.28438,2.28442,2.28424,2.28429,31000000.0
2006-03-24 23:05:00,2.2842,2.28457,2.28415,2.28457,12900000.0
2006-03-24 23:06:00,2.28464,2.28484,2.28464,2.28478,42200000.0
2006-03-24 23:07:00,2.2845,2.2845,2.28445,2.28445,4400000.0
2006-03-24 23:08:00,2.28427,2.2844,2.2842,2.28427,49400000.0
2006-03-24 23:09:00,2.28434,2.28468,2.28422,2.28456,49200000.0
2006-03-24 23:10:00,2.28449,2.28462,2.28445,2.28445,44100000.0
2006-03-24 23:11:00,2.28441,2.28449,2.28434,2.28435,61400001.0
2006-03-24 23:12:00,2.28433,2.28438,2.28421,2.28428,41800000.0
2006-03-24 23:13:00,2.2843,2.28437,2.28427,2.28433,26900000.0
2006-03-24 23:14:00,2.28422,2.28441,2.28416,2.28427,27000000.0
2006-03-24 23:15:00,2.28424,2.28424,2.2841,2.28411,37000000.0
2006-03-24 23:16:00,2.28416,2.28417,2.28387,2.28387,31400000.0
2006-03-24 23:17:00,2.28388,2.28402,2.28388,2.28395,26200000.0
2006-03-24 23:18:00,2.28404,2.28404,2.28375,2.28393,34100000.0
2006-03-24 23:19:00,2.28389,2.28428,2.28389,2.28428,24900000.0
2006-03-24 23:20:00,2.2843,2.28437,2.28414,2.28417,32800000.0
2006-03-24 23:21:00,2.28412,2.2845,2.28412,2.28435,53000000.0
2006-03-24 23:22:00,2.2844,2.2844,2.28415,2.28415,44600000.0
2006-03-24 23:23:00,2.28396,2.28408,2.28372,2.28408,28200000.0
2006-03-24 23:24:00,2.28416,2.2842,2.28407,2.28414,19500000.0
2006-03-24 23:25:00,2.28422,2.2844,2.28422,2.28432,41000000.0
2006-03-24 23:26:00,2.2842,2.28424,2.28413,2.28418,41600000.0
2006-03-24 23:27:00,2.2843,2.2843,2.28425,2.28425,11200000.0
2006-03-24 23:28:00,2.28431,2.28432,2.284,2.28411,17700000.0
2006-03-24 23:29:00,2.28413,2.28453,2.28413,2.28453,31500000.0
2006-03-24 23:30:00,2.2846,2.2846,2.28448,2.2846,27200000.0
2006-03-24 23:31:00,2.28444,2.28444,2.28429,2.28432,36799999.0
2006-03-24 23:32:00,2.28453,2.28454,2.2843,2.28448,40000000.0
2006-03-24 23:33:00,2.28445,2.28445,2.28354,2.28359,32400000.0
2006-03-24 23:34:00,2.28359,2.28371,2.28352,2.28365,40500000.0
2006-03-24 23:35:00,2.2836,2.2838,2.28355,2.28363,50300000.0
2006-03-24 23:36:00,2.28369,2.28413,2.28369,2.28409,62100000.0
2006-03-24 23:37:00,2.2839,2.28425,2.2839,2.28425,16200000.0
2006-03-24 23:38:00,2.28429,2.28436,2.2841,2.28423,23800000.0
2006-03-24 23:39:00,2.28416,2.28442,2.2841,2.28425,50200000.0
2006-03-24 23:40:00,2.28411,2.28434,2.2841,2.2841,33200000.0
2006-03-24 23:41:00,2.2841,2.28416,2.28402,2.28405,38800000.0
2006-03-24 23:42:00,2.28411,2.28411,2.28395,2.28408,28900000.0
2006-03-24 23:43:00,2.28412,2.28412,2.28397,2.28397,39600000.0
2006-03-24 23:44:00,2.28413,2.28413,2.28395,2.28395,4800000.0
2006-03-24 23:45:00,2.28382,2.28413,2.28382,2.28399,29200000.0
2006-03-24 23:46:00,2.28396,2.28396,2.28341,2.28345,36300000.0
2006-03-24 23:47:00,2.28328,2.28371,2.28327,2.28371,38900000.0
2006-03-24 23:48:00,2.28355,2.28355,2.2833,2.28344,17500000.0
2006-03-24 23:49:00,2.28308,2.28308,2.28246,2.28303,21600000.0
2006-03-24 23:50:00,2.28334,2.28334,2.28305,2.28305,25000000.0
2006-03-24 23:51:00,2.28311,2.28311,2.28294,2.28295,66299998.0
2006-03-24 23:52:00,2.28295,2.28316,2.28295,2.28308,31900000.0
2006-03-24 23:53:00,2.2831,2.2832,2.28283,2.28313,32000000.0
2006-03-24 23:54:00,2.28334,2.28334,2.28324,2.28328,30000000.0
2006-03-24 23:55:00,2.28316,2.28339,2.28315,2.28322,31200000.0
2006-03-24 23:56:00,2.2834,2.28354,2.28335,2.28343,57700000.0
2006-03-24 23:57:00,2.28338,2.28344,2.28338,2.28344,7100000.0
2006-03-24 23:58:00,2.28336,2.28336,2.28317,2.28336,43300000.0
2006-03-24 23:59:00,2.28328,2.2834,2.28322,2.2834,23800000.0
2006-03-27 00:00:00,2.28266,2.28294,2.28238,2.28238,24000000.0
2006-03-27 00:01:00,2.28245,2.28265,2.28209,2.28209,34600000.0
2006-03-27 00:02:00,2.28264,2.28264,2.28209,2.28226,39800000.0
2006-03-27 00:03:00,2.28211,2.28233,2.28211,2.28233,28900000.0
2006-03-27 00:04:00,2.2822,2.28241,2.28206,2.28222,23600000.0
2006-03-27 00:05:00,2.28209,2.28268,2.28201,2.28242,37700000.0
2006-03-27 00:06:00,2.28297,2.28297,2.28213,2.28229,30000000.0
2006-03-27 00:07:00,2.28225,2.28233,2.28206,2.28227,38200000.0
2006-03-27 00:08:00,2.28287,2.2829,2.28244,2.28282,16600000.0
2006-03-27 00:09:00,2.28216,2.28266,2.28216,2.28228,43800000.0
2006-03-27 00:10:00,2.28267,2.28267,2.28209,2.28218,19200000.0
2006-03-27 00:11:00,2.28207,2.28216,2.28196,2.28207,39100000.0
2006-03-27 00:12:00,2.28277,2.28277,2.2822,2.28246,27900000.0
2006-03-27 00:13:00,2.28215,2.28242,2.28191,2.28197,34000000.0
2006-03-27 00:14:00,2.28227,2.28241,2.28189,2.28238,60000000.0
2006-03-27 00:15:00,2.28255,2.28263,2.28205,2.28208,17200000.0
2006-03-27 00:16:00,2.28229,2.28256,2.2818,2.2818,32100000.0
2006-03-27 00:17:00,2.28186,2.28256,2.28175,2.2825,42300000.0
2006-03-27 00:18:00,2.28283,2.28283,2.28205,2.28207,21900000.0
2006-03-27 00:19:00,2.28235,2.28246,2.28193,2.28213,31400000.0
2006-03-27 00:20:00,2.28221,2.28281,2.28199,2.28265,49000000.0
2006-03-27 00:21:00,2.28272,2.2828,2.28192,2.28203,47900000.0
2006-03-27 00:22:00,2.28195,2.28286,2.28187,2.28286,34200000.0
2006-03-27 00:23:00,2.28297,2.28297,2.28201,2.28214,40300000.0
2006-03-27 00:24:00,2.28234,2.28243,2.28188,2.28226,32700000.0
2006-03-27 00:25:00,2.28213,2.28239,2.28185,2.28219,19100000.0
2006-03-27 00:26:00,2.28251,2.28265,2.28197,2.28229,81900000.0
2006-03-27 00:27:00,2.28221,2.28268,2.2821,2.28211,32900000.0
2006-03-27 00:28:00,2.28208,2.28271,2.28208,2.2823,47400000.0
2006-03-27 00:29:00,2.28198,2.28242,2.28177,2.28177,24300000.0
2006-03-27 00:30:00,2.28211,2.28232,2.28189,2.28213,29100000.0
2006-03-27 00:31:00,2.28198,2.28248,2.2818,2.28225,32300000.0
2006-03-27 00:32:00,2.28272,2.28272,2.28195,2.28236,53400000.0
2006-03-27 00:33:00,2.28202,2.28255,2.28183,2.28252,34900000.0
2006-03-27 00:34:00,2.28245,2.28267,2.28209,2.28245,27600000.0
2006-03-27 00:35:00,2.28221,2.28251,2.28174,2.28203,35300000.0
2006-03-27 00:36:00,2.28247,2.28247,2.28167,2.28183,35000000.0
2006-03-27 00:37:00,2.28195,2.28211,2.28176,2.28179,27000000.0
2006-03-27 00:38:00,2.28258,2.28258,2.2817,2.2818,44300000.0
2006-03-27 00:39:00,2.28222,2.28222,2.28167,2.28167,34100000.0
2006-03-27 00:40:00,2.28184,2.28184,2.28149,2.28158,44800000.0
2006-03-27 00:41:00,2.28153,2.28163,2.28129,2.28152,37000000.0
2006-03-27 00:42:00,2.28195,2.28215,2.28166,2.28182,27700000.0
2006-03-27 00:43:00,2.28178,2.28208,2.28159,2.28182,39300000.0
2006-03-27 00:44:00,2.28202,2.28254,2.28187,2.28246,42799999.0
2006-03-27 00:45:00,2.28225,2.28263,2.282,2.28201,50700000.0
2006-03-27 00:46:00,2.28229,2.28238,2.28184,2.28184,53600000.0
2006-03-27 00:47:00,2.28163,2.28236,2.28163,2.28199,42400000.0
2006-03-27 00:48:00,2.28252,2.28263,2.28191,2.28208,67700000.0
2006-03-27 00:49:00,2.28201,2.28254,2.2818,2.28206,28800000.0
2006-03-27 00:50:00,2.28227,2.28258,2.28203,2.28207,34500000.0
2006-03-27 00:51:00,2.28196,2.2826,2.28188,2.28232,50800000.0
2006-03-27 00:52:00,2.28197,2.28245,2.28182,2.28182,28000000.0
2006-03-27 00:53:00,2.28205,2.28296,2.282,2.28248,35500000.0
2006-03-27 00:54:00,2.28273,2.28289,2.28226,2.28246,76400000.0
2006-03-27 00:55:00,2.28256,2.28282,2.28235,2.28245,33000000.0
2006-03-27 00:56:00,2.28237,2.2828,2.2822,2.2828,29200000.0
2006-03-27 00:57:00,2.28304,2.28309,2.28234,2.28253,31200000.0
2006-03-27 00:58:00,2.2826,2.28335,2.28247,2.28247,30000000.0
2006-03-27 00:59:00,2.28255,2.28286,2.28171,2.28188,25200000.0
2006-03-27 01:00:00,2.28168,2.28247,2.28153,2.28197,59200000.0
2006-03-27 01:01:00,2.28175,2.28248,2.2817,2.28195,31900000.0
2006-03-27 01:02:00,2.28179,2.28246,2.28169,2.28235,26100000.0
2006-03-27 01:03:00,2.2833,2.2833,2.28256,2.28256,52200000.0
2006-03-27 01:04:00,2.28259,2.28259,2.28225,2.28225,41600000.0
2006-03-27 01:05:00,2.28227,2.28254,2.28227,2.28254,26300000.0
2006-03-27 01:06:00,2.28237,2.28237,2.28211,2.28234,38200000.0
2006-03-27 01:07:00,2.28209,2.28217,2.28184,2.28217,20400000.0
2006-03-27 01:08:00,2.28211,2.28214,2.28208,2.28214,22700000.0
2006-03-27 01:09:00,2.28228,2.28251,2.28223,2.28223,17600000.0
2006-03-27 01:10:00,2.28235,2.28244,2.28218,2.28235,42200000.0
2006-03-27 01:11:00,2.28227,2.28239,2.28221,2.28234,42000000.0
2006-03-27 01:12:00,2.28224,2.28244,2.2822,2.28237,30200000.0
2006-03-27 01:13:00,2.2823,2.28244,2.28223,2.28244,25000000.0
2006-03-27 01:14:00,2.28242,2.28249,2.28228,2.28228,32400000.0
2006-03-27 01:15:00,2.28224,2.28239,2.28219,2.28239,16000000.0
2006-03-27 01:16:00,2.2825,2.2825,2.28228,2.28228,28000000.0
2006-03-27 01:17:00,2.28234,2.28255,2.28227,2.28255,24300000.0
2006-03-27 01:18:00,2.2824,2.2824,2.28233,2.2824,20500000.0
2006-03-27 01:19:00,2.28235,2.28235,2.28235,2.28235,3900000.0
2006-03-27 01:20:00,2.28227,2.28252,2.28227,2.2824,33600000.0
2006-03-27 01:21:00,2.2824,2.28245,2.28235,2.28235,22100000.0
2006-03-27 01:22:00,2.28236,2.28249,2.28229,2.28245,24000000.0
2006-03-27 01:23:00,2.2824,2.28254,2.28232,2.28246,32500000.0
2006-03-27 01:24:00,2.28248,2.28255,2.28244,2.28255,36200000.0
2006-03-27 01:25:00,2.28248,2.28248,2.28248,2.28248,2400000.0
2006-03-27 01:26:00,2.28248,2.28255,2.28243,2.2825,21500000.0
2006-03-27 01:27:00,2.28244,2.2826,2.28232,2.28237,57400000.0
2006-03-27 01:28:00,2.28234,2.28254,2.28234,2.28241,23600000.0
2006-03-27 01:29:00,2.28256,2.28265,2.28245,2.28245,22200000.0
2006-03-27 01:30:00,2.28246,2.28281,2.28246,2.28281,49000000.0
2006-03-27 01:31:00,2.28278,2.28279,2.28258,2.28267,17300000.0
2006-03-27 01:32:00,2.28259,2.28293,2.28259,2.28287,33600000.0
2006-03-27 01:33:00,2.28279,2.28285,2.28265,2.28269,25700000.0
2006-03-27 01:34:00,2.28284,2.28324,2.28284,2.28317,77899999.0
2006-03-27 01:35:00,2.28323,2.28327,2.28269,2.28269,25900000.0
2006-03-27 01:36:00,2.28243,2.2826,2.28236,2.28241,48100000.0
2006-03-27 01:37:00,2.28222,2.28238,2.28198,2.28198,55100000.0
2006-03-27 01:38:00,2.28188,2.28189,2.28157,2.28189,25600000.0
2006-03-27 01:39:00,2.28192,2.28209,2.28188,2.28192,32700000.0
2006-03-27 01:40:00,2.28192,2.28192,2.2814,2.28162,32200000.0
2006-03-27 01:41:00,2.28155,2.28181,2.28155,2.28168,63100000.0
2006-03-27 01:42:00,2.28176,2.28231,2.28176,2.28231,46600000.0
2006-03-27 01:43:00,2.28224,2.28255,2.28222,2.28222,30500000.0
2006-03-27 01:44:00,2.28217,2.28217,2.28198,2.28198,31000000.0
2006-03-27 01:45:00,2.28189,2.28196,2.2818,2.2818,24900000.0
2006-03-27 01:46:00,2.28163,2.28186,2.28156,2.28175,26600000.0
2006-03-27 01:47:00,2.28174,2.28189,2.28168,2.28186,56200001.0
2006-03-27 01:48:00,2.28212,2.28212,2.28195,2.282,23900000.0
2006-03-27 01:49:00,2.28195,2.28195,2.28173,2.28173,40300000.0
2006-03-27 01:50:00,2.28159,2.28167,2.2814,2.28152,52000000.0
2006-03-27 01:51:00,2.28161,2.28163,2.28135,2.28135,17200000.0
2006-03-27 01:52:00,2.28126,2.28152,2.28126,2.28138,81400000.0
2006-03-27 01:53:00,2.28141,2.28141,2.28101,2.28119,24000000.0
2006-03-27 01:54:00,2.28114,2.28133,2.28114,2.28115,35500000.0
2006-03-27 01:55:00,2.28117,2.28128,2.281,2.281,25500000.0
2006-03-27 01:56:00,2.28101,2.28119,2.28092,2.28105,30600000.0
2006-03-27 01:57:00,2.28117,2.28164,2.28116,2.28136,49999999.0
2006-03-27 01:58:00,2.28144,2.28204,2.28144,2.28204,26300000.0
2006-03-27 01:59:00,2.28207,2.28211,2.28189,2.28196,63000000.0
2006-03-27 02:00:00,2.28212,2.28269,2.28212,2.28261,20300000.0
2006-03-27 02:01:00,2.28245,2.28257,2.28232,2.28235,39400000.0
2006-03-27 02:02:00,2.28241,2.28264,2.28241,2.28264,42600001.0
2006-03-27 02:03:00,2.28275,2.28284,2.28275,2.28275,8000000.0
2006-03-27 02:04:00,2.28285,2.28285,2.28276,2.2828,27500000.0
2006-03-27 02:05:00,2.28277,2.28295,2.28273,2.28295,46200000.0
2006-03-27 02:06:00,2.28274,2.28285,2.28265,2.28285,44700000.0
2006-03-27 02:07:00,2.2828,2.28297,2.2828,2.28297,41300000.0
2006-03-27 02:08:00,2.28298,2.28316,2.28296,2.28297,23300000.0
2006-03-27 02:09:00,2.28306,2.28306,2.28284,2.28284,27400000.0
2006-03-27 02:10:00,2.28297,2.28301,2.28285,2.28301,27600000.0
2006-03-27 02:11:00,2.28292,2.2832,2.28292,2.28302,41000000.0
2006-03-27 02:12:00,2.28322,2.2834,2.2831,2.2834,37200000.0
2006-03-27 02:13:00,2.28327,2.28327,2.28315,2.28315,23100000.0
2006-03-27 02:14:00,2.28323,2.28323,2.28322,2.28322,7800000.0
2006-03-27 02:15:00,2.28345,2.28345,2.28329,2.2833,25600000.0
2006-03-27 02:16:00,2.28316,2.28342,2.28316,2.28319,36300000.0
2006-03-27 02:17:00,2.2832,2.28337,2.2832,2.28321,19800000.0
2006-03-27 02:18:00,2.28317,2.2833,2.28315,2.28327,44800000.0
2006-03-27 02:19:00,2.28318,2.28335,2.28318,2.28332,25300000.0
2006-03-27 02:20:00,2.28343,2.28346,2.28332,2.28337,33200000.0
2006-03-27 02:21:00,2.28316,2.28335,2.28294,2.28335,26400000.0
2006-03-27 02:22:00,2.2832,2.2832,2.28282,2.28287,40700000.0
2006-03-27 02:23:00,2.28275,2.28275,2.28246,2.28256,21200000.0
2006-03-27 02:24:00,2.28266,2.28275,2.28254,2.2827,39600000.0
2006-03-27 02:25:00,2.28269,2.28269,2.28244,2.28248,28600000.0
2006-03-27 02:26:00,2.28269,2.28269,2.28211,2.28254,29600000.0
2006-03-27 02:27:00,2.2826,2.28274,2.28248,2.28274,31100000.0
2006-03-27 02:28:00,2.28254,2.28268,2.28236,2.28257,44300000.0
2006-03-27 02:29:00,2.28248,2.28248,2.28223,2.28226,36200000.0
2006-03-27 02:30:00,2.28245,2.28277,2.28245,2.28254,23400000.0
2006-03-27 02:31:00,2.28245,2.2826,2.28245,2.2826,37900000.0
2006-03-27 02:32:00,2.2825,2.2826,2.28242,2.28252,24500000.0
2006-03-27 02:33:00,2.28256,2.28256,2.28244,2.28244,36600000.0
2006-03-27 02:34:00,2.2824,2.28248,2.28223,2.28223,37100000.0
2006-03-27 02:35:00,2.28215,2.2825,2.28204,2.28228,27400000.0
2006-03-27 02:36:00,2.28254,2.28258,2.28242,2.28246,27600000.0
2006-03-27 02:37:00,2.28239,2.28239,2.28222,2.28226,26400000.0
2006-03-27 02:38:00,2.28233,2.28248,2.28231,2.28231,27000000.0
2006-03-27 02:39:00,2.28234,2.28234,2.28226,2.28226,4000000.0
2006-03-27 02:40:00,2.28205,2.28217,2.28205,2.28217,18200000.0
2006-03-27 02:41:00,2.28217,2.28235,2.28217,2.28217,38800000.0
2006-03-27 02:42:00,2.28211,2.28222,2.28193,2.28209,50700000.0
2006-03-27 02:43:00,2.28198,2.28198,2.28168,2.28168,12000000.0
2006-03-27 02:44:00,2.28178,2.28178,2.28175,2.28175,17300000.0
2006-03-27 02:45:00,2.28197,2.28211,2.28189,2.2821,24300000.0
2006-03-27 02:46:00,2.28203,2.28203,2.28202,2.28202,8800000.0
2006-03-27 02:47:00,2.28194,2.28205,2.2818,2.2819,24300000.0
2006-03-27 02:48:00,2.28167,2.28167,2.28133,2.28137,19000000.0
2006-03-27 02:49:00,2.28144,2.28176,2.28144,2.28162,25600000.0
2006-03-27 02:50:00,2.28146,2.28163,2.28135,2.28163,26800000.0
2006-03-27 02:51:00,2.28149,2.28159,2.28119,2.28159,38800000.0
2006-03-27 02:52:00,2.28138,2.28138,2.28099,2.28132,18400000.0
2006-03-27 02:53:00,2.28152,2.2819,2.2813,2.28181,34200000.0
2006-03-27 02:54:00,2.28154,2.28154,2.28133,2.28133,7200000.0
2006-03-27 02:55:00,2.28105,2.28132,2.28086,2.28086,27800000.0
2006-03-27 02:56:00,2.28072,2.28072,2.28037,2.28056,28100000.0
2006-03-27 02:57:00,2.28058,2.28102,2.28058,2.28102,20400000.0
2006-03-27 02:58:00,2.28113,2.2816,2.28113,2.28143,25200000.0
2006-03-27 02:59:00,2.28162,2.28171,2.28128,2.28132,28000000.0
2006-03-27 03:00:00,2.28149,2.28209,2.28149,2.28192,29500000.0
2006-03-27 03:01:00,2.28181,2.28224,2.28177,2.28224,27400000.0
2006-03-27 03:02:00,2.28215,2.28222,2.2821,2.28222,23200000.0
2006-03-27 03:03:00,2.28243,2.28273,2.28239,2.28261,34200000.0
2006-03-27 03:04:00,2.28278,2.28327,2.28278,2.28327,20100000.0
2006-03-27 03:05:00,2.28293,2.28331,2.28283,2.28308,49700000.0
2006-03-27 03:06:00,2.28304,2.28327,2.28298,2.28327,26100000.0
2006-03-27 03:07:00,2.28339,2.28339,2.28299,2.28324,48700000.0
2006-03-27 03:08:00,2.28325,2.28346,2.28317,2.28327,88899999.0
2006-03-27 03:09:00,2.28312,2.2833,2.28312,2.28319,24100000.0
2006-03-27 03:10:00,2.28339,2.28359,2.28338,2.28359,18800000.0
2006-03-27 03:11:00,2.28366,2.28366,2.28346,2.28362,17300000.0
2006-03-27 03:12:00,2.28358,2.28358,2.28336,2.28343,24700000.0
2006-03-27 03:13:00,2.28347,2.28347,2.28326,2.2834,77600000.0
2006-03-27 03:14:00,2.28349,2.28349,2.28322,2.28322,11700000.0
2006-03-27 03:15:00,2.28323,2.28336,2.28323,2.28325,29500000.0
2006-03-27 03:16:00,2.28344,2.2835,2.28328,2.2833,35300000.0
2006-03-27 03:17:00,2.28326,2.2834,2.28309,2.28315,44200000.0
2006-03-27 03:18:00,2.28341,2.28362,2.28338,2.28338,27900000.0
2006-03-27 03:19:00,2.28354,2.28382,2.28354,2.2836,13300000.0
2006-03-27 03:20:00,2.28357,2.28357,2.28325,2.28325,19500000.0
2006-03-27 03:21:00,2.28305,2.28331,2.28305,2.28309,53800000.0
2006-03-27 03:22:00,2.28318,2.28327,2.28315,2.28323,31200000.0
2006-03-27 03:23:00,2.28323,2.28323,2.28305,2.28305,29100000.0
2006-03-27 03:24:00,2.28313,2.28314,2.28302,2.28307,40500001.0
2006-03-27 03:25:00,2.28298,2.28298,2.28292,2.28292,4800000.0
2006-03-27 03:26:00,2.28287,2.28295,2.28279,2.28286,28300000.0
2006-03-27 03:27:00,2.28277,2.28293,2.28275,2.28276,38900000.0
2006-03-27 03:28:00,2.28281,2.28296,2.28279,2.28296,37900000.0
2006-03-27 03:29:00,2.28312,2.28327,2.28296,2.28327,29200000.0
2006-03-27 03:30:00,2.28329,2.28329,2.28305,2.28313,40299999.0
2006-03-27 03:31:00,2.28309,2.28309,2.28294,2.28294,21600000.0
2006-03-27 03:32:00,2.28295,2.28305,2.28292,2.28292,54400000.0
2006-03-27 03:33:00,2.28302,2.28312,2.28286,2.28286,27500000.0
2006-03-27 03:34:00,2.28289,2.28301,2.28278,2.28278,26300000.0
2006-03-27 03:35:00,2.28282,2.28296,2.28282,2.28296,5700000.0
2006-03-27 03:36:00,2.28315,2.28324,2.28303,2.28305,60100000.0
2006-03-27 03:37:00,2.28304,2.28326,2.28289,2.28295,50000000.0
2006-03-27 03:38:00,2.28297,2.28321,2.28297,2.28321,36300000.0
2006-03-27 03:39:00,2.28331,2.28362,2.28314,2.28362,33700000.0
2006-03-27 03:40:00,2.28381,2.28429,2.28381,2.28429,22000000.0
2006-03-27 03:41:00,2.28391,2.28453,2.28391,2.28431,34100000.0
2006-03-27 03:42:00,2.28401,2.28401,2.28392,2.28392,7200000.0
2006-03-27 03:43:00,2.2836,2.2837,2.2833,2.2833,24000000.0
2006-03-27 03:44:00,2.28318,2.28342,2.28318,2.2834,47200000.0
2006-03-27 03:45:00,2.28351,2.28376,2.28351,2.28365,33399999.0
2006-03-27 03:46:00,2.28367,2.28374,2.28358,2.2837,15200000.0
2006-03-27 03:47:00,2.2839,2.2839,2.28368,2.28371,33100000.0
2006-03-27 03:48:00,2.28386,2.28386,2.28367,2.28382,22100000.0
2006-03-27 03:49:00,2.28377,2.28395,2.28377,2.28393,23200000.0
2006-03-27 03:50:00,2.28406,2.28431,2.28404,2.28426,48700000.0
2006-03-27 03:51:00,2.28446,2.28446,2.28394,2.284,29300000.0
2006-03-27 03:52:00,2.28418,2.28467,2.28418,2.28461,14100000.0
2006-03-27 03:53:00,2.28456,2.2847,2.28448,2.28454,42699999.0
2006-03-27 03:54:00,2.2847,2.28496,2.28449,2.28472,29200000.0
2006-03-27 03:55:00,2.28486,2.28527,2.28482,2.28509,28500000.0
2006-03-27 03:56:00,2.28495,2.28495,2.28435,2.28435,21300000.0
2006-03-27 03:57:00,2.28435,2.28459,2.28435,2.28459,35300000.0
2006-03-27 03:58:00,2.28452,2.28454,2.28436,2.28442,38600000.0
2006-03-27 03:59:00,2.28435,2.28469,2.28435,2.28469,20600000.0
2006-03-27 04:00:00,2.28464,2.28464,2.28443,2.28444,24700000.0
2006-03-27 04:01:00,2.2844,2.28441,2.28421,2.28432,24500000.0
2006-03-27 04:02:00,2.28431,2.28431,2.28402,2.28427,21600000.0
2006-03-27 04:03:00,2.28447,2.28453,2.28447,2.28453,12400000.0
2006-03-27 04:04:00,2.28461,2.28492,2.28461,2.28492,37600000.0
2006-03-27 04:05:00,2.28495,2.2851,2.28492,2.28495,49800000.0
2006-03-27 04:06:00,2.28492,2.28492,2.28492,2.28492,800000.0
2006-03-27 04:07:00,2.28483,2.28487,2.28474,2.28483,22700000.0
2006-03-27 04:08:00,2.28485,2.28498,2.28468,2.28474,22900000.0
2006-03-27 04:09:00,2.28475,2.28484,2.28467,2.28477,32200000.0
2006-03-27 04:10:00,2.28479,2.28494,2.28475,2.28475,34200000.0
2006-03-27 04:11:00,2.28481,2.28481,2.28473,2.28473,17400000.0
2006-03-27 04:12:00,2.28463,2.28489,2.28463,2.2848,33200000.0
2006-03-27 04:13:00,2.28461,2.28461,2.2843,2.28442,64300000.0
2006-03-27 04:14:00,2.28424,2.28436,2.28424,2.28436,7600000.0
2006-03-27 04:15:00,2.28412,2.2845,2.28412,2.28446,25900000.0
2006-03-27 04:16:00,2.28438,2.28454,2.28428,2.28428,30300000.0
2006-03-27 04:17:00,2.28425,2.28425,2.28379,2.28379,17500000.0
2006-03-27 04:18:00,2.28396,2.28405,2.2838,2.28405,33800000.0
2006-03-27 04:19:00,2.28408,2.28408,2.28381,2.28381,9600000.0
2006-03-27 04:20:00,2.28382,2.28403,2.28382,2.28389,25400000.0
2006-03-27 04:21:00,2.284,2.2843,2.284,2.2843,36300000.0
2006-03-27 04:22:00,2.28405,2.2841,2.28382,2.2841,19300000.0
2006-03-27 04:23:00,2.28406,2.28416,2.28406,2.28416,9600000.0
2006-03-27 04:24:00,2.28425,2.28433,2.28416,2.28416,34400000.0
2006-03-27 04:25:00,2.28431,2.28431,2.28411,2.28417,31100000.0
2006-03-27 04:26:00,2.2844,2.28449,2.2844,2.28448,13600000.0
2006-03-27 04:27:00,2.28428,2.28428,2.28376,2.28413,28900000.0
2006-03-27 04:28:00,2.28418,2.28432,2.28404,2.28411,46500001.0
2006-03-27 04:29:00,2.2843,2.28433,2.2839,2.28433,37400000.0
2006-03-27 04:30:00,2.28438,2.28438,2.28384,2.28384,38000000.0
2006-03-27 04:31:00,2.28386,2.2842,2.28386,2.2842,24000000.0
2006-03-27 04:32:00,2.28406,2.28417,2.28398,2.28413,40300000.0
2006-03-27 04:33:00,2.28407,2.28407,2.28374,2.2838,55300000.0
2006-03-27 04:34:00,2.28371,2.28386,2.28363,2.28377,40700000.0
2006-03-27 04:35:00,2.28385,2.28403,2.28376,2.28384,47000000.0
2006-03-27 04:36:00,2.28383,2.28394,2.28375,2.2839,42900000.0
2006-03-27 04:37:00,2.2839,2.28408,2.28384,2.28408,32500000.0
2006-03-27 04:38:00,2.28411,2.28411,2.28408,2.28408,12000000.0
2006-03-27 04:39:00,2.28404,2.28418,2.28397,2.28416,43899999.0
2006-03-27 04:40:00,2.28413,2.28431,2.28413,2.28431,34200000.0
2006-03-27 04:41:00,2.28408,2.28408,2.28392,2.28392,5600000.0
2006-03-27 04:42:00,2.28373,2.28379,2.28363,2.28379,36800000.0
2006-03-27 04:43:00,2.28367,2.28367,2.28318,2.28319,35900000.0
2006-03-27 04:44:00,2.28334,2.28365,2.28334,2.28349,55000000.0
2006-03-27 04:45:00,2.2835,2.28356,2.28341,2.28345,48400000.0
2006-03-27 04:46:00,2.28337,2.28342,2.28335,2.28338,25600000.0
2006-03-27 04:47:00,2.2834,2.28359,2.28337,2.28337,21200000.0
2006-03-27 04:48:00,2.28345,2.28353,2.28345,2.28347,11800000.0
2006-03-27 04:49:00,2.28369,2.28377,2.2834,2.28377,21200000.0
2006-03-27 04:50:00,2.28393,2.28399,2.28385,2.28399,21000000.0
2006-03-27 04:51:00,2.28407,2.28413,2.28393,2.28399,20800000.0
2006-03-27 04:52:00,2.28391,2.28392,2.28382,2.28392,19800000.0
2006-03-27 04:53:00,2.28408,2.28408,2.28376,2.28382,19700000.0
2006-03-27 04:54:00,2.2838,2.28389,2.2836,2.28364,41000000.0
2006-03-27 04:55:00,2.28372,2.28391,2.28353,2.28391,26000000.0
2006-03-27 04:56:00,2.28412,2.28436,2.28412,2.28412,11800000.0
2006-03-27 04:57:00,2.28419,2.2844,2.28413,2.28415,35900000.0
2006-03-27 04:58:00,2.28409,2.28422,2.28409,2.28422,16300000.0
2006-03-27 04:59:00,2.28405,2.28405,2.28381,2.28393,22400000.0
2006-03-27 05:00:00,2.28397,2.28435,2.28391,2.28391,47400000.0
2006-03-27 05:01:00,2.28385,2.28391,2.28372,2.28372,38100000.0
2006-03-27 05:02:00,2.28389,2.28418,2.28389,2.284,25600000.0
2006-03-27 05:03:00,2.28396,2.28396,2.28387,2.28387,15300000.0
2006-03-27 05:04:00,2.28391,2.28399,2.28388,2.28397,32300000.0
2006-03-27 05:05:00,2.28389,2.284,2.28378,2.284,18300000.0
2006-03-27 05:06:00,2.2844,2.28457,2.2844,2.28457,6400000.0
2006-03-27 05:07:00,2.28515,2.28541,2.28482,2.28519,36200000.0
2006-03-27 05:08:00,2.2854,2.28557,2.28519,2.28535,41400000.0
2006-03-27 05:09:00,2.2853,2.2853,2.28525,2.28525,13600000.0
2006-03-27 05:10:00,2.28528,2.28575,2.28518,2.28537,48300001.0
2006-03-27 05:11:00,2.28538,2.2855,2.28526,2.28526,21800000.0
2006-03-27 05:12:00,2.28511,2.28533,2.28495,2.28533,29000000.0
2006-03-27 05:13:00,2.28521,2.28537,2.28516,2.28532,30300000.0
2006-03-27 05:14:00,2.28535,2.28545,2.28514,2.28514,59200000.0
2006-03-27 05:15:00,2.28515,2.28589,2.28497,2.28534,18800000.0
2006-03-27 05:16:00,2.28494,2.28511,2.2848,2.28492,22200000.0
2006-03-27 05:17:00,2.28495,2.2852,2.28495,2.28504,22000000.0
2006-03-27 05:18:00,2.28498,2.28521,2.28498,2.2851,47700000.0
2006-03-27 05:19:00,2.2851,2.28531,2.28496,2.28531,56300000.0
2006-03-27 05:20:00,2.28513,2.28526,2.2851,2.28522,43600000.0
2006-03-27 05:21:00,2.28515,2.28522,2.28511,2.28513,58500000.0
2006-03-27 05:22:00,2.28495,2.28498,2.28468,2.28468,32200000.0
2006-03-27 05:23:00,2.28469,2.28512,2.28469,2.28507,49300000.0
2006-03-27 05:24:00,2.28502,2.28505,2.28488,2.28488,29100000.0
2006-03-27 05:25:00,2.2849,2.28505,2.2848,2.2848,36000000.0
2006-03-27 05:26:00,2.28486,2.28536,2.28486,2.28534,31900000.0
2006-03-27 05:27:00,2.28518,2.28518,2.285,2.28501,20300000.0
2006-03-27 05:28:00,2.28488,2.28496,2.28482,2.28485,39800000.0
2006-03-27 05:29:00,2.285,2.28503,2.28476,2.28476,18200000.0
2006-03-27 05:30:00,2.28473,2.28491,2.28473,2.28491,18400000.0
2006-03-27 05:31:00,2.28451,2.28464,2.28451,2.28462,22600000.0
2006-03-27 05:32:00,2.28462,2.28462,2.2844,2.28447,41900000.0
2006-03-27 05:33:00,2.2844,2.28487,2.28437,2.28483,29900000.0
2006-03-27 05:34:00,2.28468,2.28479,2.28467,2.28479,17500000.0
2006-03-27 05:35:00,2.28505,2.28519,2.28505,2.28505,15100000.0
2006-03-27 05:36:00,2.28478,2.28519,2.28462,2.28478,27500000.0
2006-03-27 05:37:00,2.28446,2.28446,2.28414,2.28415,43900000.0
2006-03-27 05:38:00,2.28417,2.28449,2.28417,2.28445,21100000.0
2006-03-27 05:39:00,2.28446,2.28469,2.28444,2.28455,21600000.0
2006-03-27 05:40:00,2.28439,2.28466,2.28439,2.28446,21600000.0
2006-03-27 05:41:00,2.28445,2.28446,2.28419,2.28419,19900000.0
2006-03-27 05:42:00,2.28409,2.28424,2.28408,2.28414,31300000.0
2006-03-27 05:43:00,2.28423,2.28423,2.28398,2.28407,39600000.0
2006-03-27 05:44:00,2.28415,2.28436,2.28415,2.28431,18400000.0
2006-03-27 05:45:00,2.2844,2.28453,2.28429,2.28453,23800000.0
2006-03-27 05:46:00,2.28482,2.28482,2.28452,2.28458,55900000.0
2006-03-27 05:47:00,2.28448,2.28482,2.28437,2.28482,31700000.0
2006-03-27 05:48:00,2.28485,2.28485,2.28442,2.28442,36100000.0
2006-03-27 05:49:00,2.28441,2.28471,2.28441,2.28457,42100000.0
2006-03-27 05:50:00,2.28435,2.28463,2.28417,2.28459,25200000.0
2006-03-27 05:51:00,2.28481,2.28495,2.28473,2.28475,34100000.0
2006-03-27 05:52:00,2.28478,2.28478,2.28472,2.28472,4600000.0
2006-03-27 05:53:00,2.28452,2.28466,2.2845,2.28455,45100000.0
2006-03-27 05:54:00,2.28439,2.28439,2.28417,2.28422,35000000.0
2006-03-27 05:55:00,2.28423,2.28423,2.28406,2.28417,41400000.0
2006-03-27 05:56:00,2.28427,2.2844,2.28427,2.2844,21200000.0
2006-03-27 05:57:00,2.28433,2.28444,2.28417,2.28428,33000000.0
2006-03-27 05:58:00,2.28411,2.28435,2.28405,2.28405,29500000.0
2006-03-27 05:59:00,2.28386,2.28401,2.28376,2.284,23700000.0
2006-03-27 06:00:00,2.28388,2.28416,2.28388,2.28409,31100000.0
2006-03-27 06:01:00,2.28423,2.28423,2.28399,2.28399,46100000.0
2006-03-27 06:02:00,2.28389,2.28402,2.28386,2.2839,22000000.0
2006-03-27 06:03:00,2.2839,2.28403,2.2839,2.28399,32200000.0
2006-03-27 06:04:00,2.28394,2.28398,2.28375,2.28388,31000000.0
2006-03-27 06:05:00,2.28379,2.28394,2.28379,2.28394,19400000.0
2006-03-27 06:06:00,2.28406,2.28406,2.28374,2.28398,55000000.0
2006-03-27 06:07:00,2.28396,2.28415,2.28396,2.28401,38600000.0
2006-03-27 06:08:00,2.28417,2.28431,2.28407,2.28417,17000000.0
2006-03-27 06:09:00,2.28414,2.28414,2.28379,2.28396,42000000.0
2006-03-27 06:10:00,2.28393,2.28394,2.2837,2.28388,42800000.0
2006-03-27 06:11:00,2.28383,2.28408,2.28383,2.284,53900000.0
2006-03-27 06:12:00,2.28394,2.28422,2.28394,2.28407,34700000.0
2006-03-27 06:13:00,2.28415,2.28415,2.28397,2.28415,21300000.0
2006-03-27 06:14:00,2.28424,2.28424,2.28397,2.28413,52300001.0
2006-03-27 06:15:00,2.28416,2.28424,2.28402,2.28408,27600000.0
2006-03-27 06:16:00,2.28438,2.28438,2.28421,2.28438,5600000.0
2006-03-27 06:17:00,2.28423,2.28424,2.28417,2.2842,24000000.0
2006-03-27 06:18:00,2.2843,2.2843,2.28414,2.28414,22500000.0
2006-03-27 06:19:00,2.28404,2.28428,2.28402,2.2841,44200000.0
2006-03-27 06:20:00,2.2841,2.28426,2.2841,2.28418,16800000.0
2006-03-27 06:21:00,2.28403,2.28403,2.28381,2.284,47200001.0
2006-03-27 06:22:00,2.28395,2.28421,2.28384,2.28421,26300000.0
2006-03-27 06:23:00,2.28423,2.28428,2.2841,2.2841,36400000.0
2006-03-27 06:24:00,2.2842,2.2843,2.2842,2.28423,29600001.0
2006-03-27 06:25:00,2.28418,2.28456,2.28417,2.28445,35100000.0
2006-03-27 06:26:00,2.28459,2.28459,2.28434,2.28442,22400000.0
2006-03-27 06:27:00,2.28434,2.28434,2.28397,2.284,20100000.0
2006-03-27 06:28:00,2.28407,2.28407,2.28391,2.28391,29700000.0
2006-03-27 06:29:00,2.28377,2.28416,2.28377,2.28393,38500000.0
2006-03-27 06:30:00,2.28382,2.28401,2.28382,2.28384,29100000.0
2006-03-27 06:31:00,2.28383,2.28408,2.2838,2.28395,61699999.0
2006-03-27 06:32:00,2.28404,2.28411,2.28385,2.28405,39400000.0
2006-03-27 06:33:00,2.28391,2.28393,2.2837,2.2837,40200000.0
2006-03-27 06:34:00,2.28376,2.28383,2.28371,2.28383,28200000.0
2006-03-27 06:35:00,2.28375,2.28375,2.28355,2.28356,32700000.0
2006-03-27 06:36:00,2.28345,2.28365,2.28344,2.28365,26300000.0
2006-03-27 06:37:00,2.2836,2.28392,2.2835,2.28387,50700000.0
2006-03-27 06:38:00,2.28386,2.28396,2.28364,2.28364,48000000.0
2006-03-27 06:39:00,2.28384,2.28392,2.28363,2.28363,24600000.0
2006-03-27 06:40:00,2.28365,2.28365,2.28351,2.28361,23100000.0
2006-03-27 06:41:00,2.28366,2.28371,2.28366,2.2837,21000000.0
2006-03-27 06:42:00,2.28387,2.28402,2.28387,2.28402,17500000.0
2006-03-27 06:43:00,2.28416,2.28425,2.28391,2.28411,33500000.0
2006-03-27 06:44:00,2.28415,2.28427,2.28415,2.2842,20400000.0
2006-03-27 06:45:00,2.28412,2.28453,2.28412,2.28442,22000000.0
2006-03-27 06:46:00,2.28455,2.28478,2.28452,2.28459,15200000.0
2006-03-27 06:47:00,2.28434,2.28453,2.28434,2.28441,30200000.0
2006-03-27 06:48:00,2.28431,2.28443,2.28428,2.2844,23600000.0
2006-03-27 06:49:00,2.28451,2.28471,2.28451,2.2847,28200000.0
2006-03-27 06:50:00,2.28472,2.28483,2.28472,2.2848,52800000.0
2006-03-27 06:51:00,2.28481,2.28481,2.28451,2.28457,14400000.0
2006-03-27 06:52:00,2.28441,2.28441,2.28425,2.28436,30300000.0
2006-03-27 06:53:00,2.28444,2.28474,2.28444,2.2846,22800000.0
2006-03-27 06:54:00,2.28469,2.28479,2.28463,2.28463,39600000.0
2006-03-27 06:55:00,2.28464,2.28476,2.28462,2.28462,16000000.0
2006-03-27 06:56:00,2.28485,2.28492,2.28471,2.28471,25000000.0
2006-03-27 06:57:00,2.2847,2.2848,2.28463,2.28463,44200000.0
2006-03-27 06:58:00,2.28468,2.28481,2.28458,2.28477,66800000.0
2006-03-27 06:59:00,2.28501,2.28523,2.28499,2.28523,24400000.0
2006-03-27 07:00:00,2.28513,2.28529,2.28498,2.28498,32700000.0
2006-03-27 07:01:00,2.28498,2.28527,2.28494,2.28525,20400000.0
2006-03-27 07:02:00,2.28528,2.28533,2.28515,2.28533,29100000.0
2006-03-27 07:03:00,2.28509,2.28518,2.28509,2.28518,13200000.0
2006-03-27 07:04:00,2.28499,2.28522,2.28499,2.2851,44800000.0
2006-03-27 07:05:00,2.28526,2.28528,2.28509,2.28509,17000000.0
2006-03-27 07:06:00,2.28534,2.28551,2.28514,2.2854,28200000.0
2006-03-27 07:07:00,2.28561,2.28608,2.28561,2.28605,22400000.0
2006-03-27 07:08:00,2.28597,2.28622,2.28591,2.28616,42400000.0
2006-03-27 07:09:00,2.28597,2.2861,2.28583,2.28587,23600000.0
2006-03-27 07:10:00,2.28581,2.2861,2.28575,2.28575,19000000.0
2006-03-27 07:11:00,2.28569,2.2859,2.28569,2.2859,45600000.0
2006-03-27 07:12:00,2.28572,2.28572,2.28547,2.28547,28100000.0
2006-03-27 07:13:00,2.28525,2.28537,2.28519,2.28528,40900000.0
2006-03-27 07:14:00,2.28514,2.28541,2.28514,2.28533,24700000.0
2006-03-27 07:15:00,2.28543,2.28543,2.28518,2.28518,38399999.0
2006-03-27 07:16:00,2.28519,2.28537,2.28516,2.28524,18400000.0
2006-03-27 07:17:00,2.28521,2.28526,2.28507,2.28513,44200000.0
2006-03-27 07:18:00,2.28524,2.2854,2.28515,2.28526,24800000.0
2006-03-27 07:19:00,2.28512,2.28514,2.28502,2.2851,32400000.0
2006-03-27 07:20:00,2.28503,2.28503,2.28483,2.28491,35200000.0
2006-03-27 07:21:00,2.28485,2.28504,2.28482,2.28493,38100000.0
2006-03-27 07:22:00,2.28476,2.28482,2.2846,2.28482,40700000.0
2006-03-27 07:23:00,2.28474,2.28485,2.28459,2.28462,19200000.0
2006-03-27 07:24:00,2.28464,2.28472,2.28451,2.28469,41600000.0
2006-03-27 07:25:00,2.2847,2.28495,2.2847,2.28495,21600000.0
2006-03-27 07:26:00,2.28501,2.28518,2.28501,2.28505,23400000.0
2006-03-27 07:27:00,2.28504,2.28523,2.28504,2.28523,7800000.0
2006-03-27 07:28:00,2.28521,2.28553,2.28521,2.28553,47700000.0
2006-03-27 07:29:00,2.28564,2.28575,2.28561,2.28569,39800000.0
2006-03-27 07:30:00,2.2857,2.2857,2.28549,2.28557,37800000.0
2006-03-27 07:31:00,2.28555,2.28555,2.28531,2.28535,28700000.0
2006-03-27 07:32:00,2.28552,2.28552,2.28503,2.28503,31400000.0
2006-03-27 07:33:00,2.28492,2.28524,2.28492,2.28524,20100000.0
2006-03-27 07:34:00,2.28508,2.2854,2.28508,2.28518,48500000.0
2006-03-27 07:35:00,2.28534,2.28548,2.2853,2.28548,51300000.0
2006-03-27 07:36:00,2.28534,2.28567,2.28534,2.28552,23200000.0
2006-03-27 07:37:00,2.28553,2.28587,2.28541,2.28578,43200000.0
2006-03-27 07:38:00,2.28594,2.28631,2.28594,2.28631,28400000.0
2006-03-27 07:39:00,2.28614,2.28655,2.28614,2.28655,19900000.0
2006-03-27 07:40:00,2.28635,2.28638,2.28629,2.28638,18200000.0
2006-03-27 07:41:00,2.2863,2.28652,2.28614,2.28652,42800000.0
2006-03-27 07:42:00,2.28655,2.28669,2.28651,2.28652,29600000.0
2006-03-27 07:43:00,2.28633,2.28641,2.28621,2.28621,36000000.0
2006-03-27 07:44:00,2.28625,2.2863,2.28606,2.28606,36300000.0
2006-03-27 07:45:00,2.28599,2.28604,2.28561,2.28563,57900000.0
2006-03-27 07:46:00,2.28572,2.28595,2.28572,2.28575,40900000.0
2006-03-27 07:47:00,2.28564,2.2857,2.28546,2.2857,29600000.0
2006-03-27 07:48:00,2.28586,2.28592,2.28565,2.28576,34500000.0
2006-03-27 07:49:00,2.2857,2.2857,2.28529,2.28529,27400000.0
2006-03-27 07:50:00,2.28533,2.28533,2.28519,2.28519,22300000.0
2006-03-27 07:51:00,2.28517,2.28555,2.28517,2.28517,38800000.0
2006-03-27 07:52:00,2.28536,2.28557,2.28536,2.28544,65500000.0
2006-03-27 07:53:00,2.28549,2.28558,2.28546,2.28558,52500000.0
2006-03-27 07:54:00,2.28551,2.28567,2.2854,2.2854,25600000.0
2006-03-27 07:55:00,2.28536,2.28555,2.28522,2.28541,53300000.0
2006-03-27 07:56:00,2.28551,2.28555,2.2853,2.28555,22100000.0
2006-03-27 07:57:00,2.28561,2.28561,2.2853,2.28538,29400000.0
2006-03-27 07:58:00,2.28547,2.28562,2.28512,2.28512,32200000.0
2006-03-27 07:59:00,2.28491,2.28533,2.28489,2.28524,56000000.0
2006-03-27 08:00:00,2.28533,2.28533,2.28485,2.28491,37600000.0
2006-03-27 08:01:00,2.28502,2.28523,2.28483,2.28523,47400000.0
2006-03-27 08:02:00,2.28515,2.28515,2.28481,2.28481,18300000.0
2006-03-27 08:03:00,2.28462,2.28521,2.28462,2.28521,39500000.0
2006-03-27 08:04:00,2.28519,2.28519,2.28462,2.28468,20600000.0
2006-03-27 08:05:00,2.28477,2.28533,2.28477,2.28523,38500000.0
2006-03-27 08:06:00,2.28494,2.28519,2.28484,2.28493,34000000.0
2006-03-27 08:07:00,2.28494,2.28512,2.28482,2.2849,30200000.0
2006-03-27 08:08:00,2.28492,2.28515,2.28492,2.2851,23900000.0
2006-03-27 08:09:00,2.28527,2.28542,2.28526,2.28536,27700000.0
2006-03-27 08:10:00,2.28529,2.28573,2.28529,2.28564,37300000.0
2006-03-27 08:11:00,2.28567,2.28572,2.28528,2.28528,35000000.0
2006-03-27 08:12:00,2.28522,2.28535,2.2852,2.2852,29900000.0
2006-03-27 08:13:00,2.28519,2.28547,2.28501,2.2854,38700000.0
2006-03-27 08:14:00,2.28567,2.28567,2.28537,2.28538,32500000.0
2006-03-27 08:15:00,2.28551,2.28551,2.28522,2.28534,20400000.0
2006-03-27 08:16:00,2.28526,2.28549,2.28526,2.28543,11700000.0
2006-03-27 08:17:00,2.28542,2.28542,2.28518,2.28542,30800000.0
2006-03-27 08:18:00,2.28565,2.28565,2.28538,2.28538,26200000.0
2006-03-27 08:19:00,2.28527,2.28542,2.28508,2.28516,29800000.0
2006-03-27 08:20:00,2.28521,2.28529,2.28493,2.28493,28400000.0
2006-03-27 08:21:00,2.28479,2.28518,2.28473,2.28518,24800000.0
2006-03-27 08:22:00,2.28521,2.28527,2.28508,2.28508,24900000.0
2006-03-27 08:23:00,2.28513,2.28519,2.28481,2.28481,42800000.0
2006-03-27 08:24:00,2.28485,2.28499,2.28473,2.28482,48800000.0
2006-03-27 08:25:00,2.28473,2.28473,2.28467,2.28467,9200000.0
2006-03-27 08:26:00,2.28477,2.28491,2.28464,2.28482,23000000.0
2006-03-27 08:27:00,2.28499,2.28513,2.28497,2.28505,34600000.0
2006-03-27 08:28:00,2.28505,2.28518,2.28493,2.285,35800000.0
2006-03-27 08:29:00,2.28514,2.2853,2.28503,2.2853,32700000.0
2006-03-27 08:30:00,2.28532,2.28577,2.28532,2.2857,30200000.0
2006-03-27 08:31:00,2.28583,2.28583,2.28543,2.28543,54400000.0
2006-03-27 08:32:00,2.28548,2.28556,2.28547,2.28548,23000000.0
2006-03-27 08:33:00,2.28569,2.28579,2.28562,2.28562,33500000.0
2006-03-27 08:34:00,2.28563,2.28597,2.28561,2.28578,35700000.0
2006-03-27 08:35:00,2.28591,2.28591,2.28568,2.28568,26400000.0
2006-03-27 08:36:00,2.28578,2.28588,2.28562,2.2858,30700000.0
2006-03-27 08:37:00,2.28565,2.28567,2.28554,2.28554,27900000.0
2006-03-27 08:38:00,2.28556,2.28575,2.2855,2.28572,28400000.0
2006-03-27 08:39:00,2.28568,2.28578,2.28561,2.28564,75400000.0
2006-03-27 08:40:00,2.28565,2.28589,2.28562,2.28574,36000000.0
2006-03-27 08:41:00,2.28553,2.28586,2.28553,2.28586,31600000.0
2006-03-27 08:42:00,2.28571,2.28601,2.28569,2.28601,42600000.0
2006-03-27 08:43:00,2.28597,2.28606,2.28579,2.2858,68300000.0
2006-03-27 08:44:00,2.2856,2.2856,2.2854,2.28551,34100000.0
2006-03-27 08:45:00,2.28554,2.28578,2.28554,2.28572,45700001.0
2006-03-27 08:46:00,2.28554,2.28578,2.2854,2.2855,27800000.0
2006-03-27 08:47:00,2.28544,2.28545,2.28517,2.28517,57400000.0
2006-03-27 08:48:00,2.28506,2.2854,2.28502,2.28536,27700000.0
2006-03-27 08:49:00,2.28519,2.28519,2.28493,2.28501,25600000.0
2006-03-27 08:50:00,2.28502,2.28531,2.28502,2.2851,49500000.0
2006-03-27 08:51:00,2.28491,2.285,2.28481,2.28486,55400000.0
2006-03-27 08:52:00,2.28493,2.2851,2.28482,2.28507,42600000.0
2006-03-27 08:53:00,2.28509,2.28531,2.28505,2.28507,45300000.0
2006-03-27 08:54:00,2.2851,2.28534,2.2851,2.2851,48600000.0
2006-03-27 08:55:00,2.28518,2.28533,2.28512,2.28525,47900000.0
2006-03-27 08:56:00,2.2852,2.28538,2.2852,2.28531,32800000.0
2006-03-27 08:57:00,2.28521,2.28525,2.28504,2.28525,35200000.0
2006-03-27 08:58:00,2.28539,2.28539,2.28499,2.28499,43800000.0
2006-03-27 08:59:00,2.28484,2.285,2.28478,2.28491,37800000.0
2006-03-27 09:00:00,2.28483,2.28496,2.28462,2.28482,35700000.0
2006-03-27 09:01:00,2.28506,2.28506,2.28494,2.28494,22300000.0
2006-03-27 09:02:00,2.28498,2.28531,2.28498,2.28512,27300000.0
2006-03-27 09:03:00,2.28523,2.2853,2.28502,2.28502,39200000.0
2006-03-27 09:04:00,2.2851,2.2852,2.28498,2.28498,43300000.0
2006-03-27 09:05:00,2.28501,2.28501,2.28476,2.28485,42700000.0
2006-03-27 09:06:00,2.28495,2.28511,2.28488,2.28488,18300000.0
2006-03-27 09:07:00,2.28498,2.28523,2.28498,2.28523,21800000.0
2006-03-27 09:08:00,2.28541,2.28544,2.28523,2.28523,34300000.0
2006-03-27 09:09:00,2.28531,2.28549,2.2851,2.28521,17400000.0
2006-03-27 09:10:00,2.28508,2.28525,2.28494,2.28495,17400000.0
2006-03-27 09:11:00,2.28501,2.28501,2.28474,2.28498,32800000.0
2006-03-27 09:12:00,2.28494,2.28494,2.28478,2.28479,26200000.0
2006-03-27 09:13:00,2.28484,2.28506,2.28477,2.28477,30100000.0
2006-03-27 09:14:00,2.28459,2.28481,2.28449,2.28449,26200000.0
2006-03-27 09:15:00,2.28455,2.2849,2.28455,2.28489,21800000.0
2006-03-27 09:16:00,2.28478,2.28514,2.28477,2.28498,36400000.0
2006-03-27 09:17:00,2.28495,2.28499,2.2848,2.28496,9000000.0
2006-03-27 09:18:00,2.28487,2.2849,2.28464,2.28468,24500000.0
2006-03-27 09:19:00,2.28464,2.28487,2.28464,2.28471,35800000.0
2006-03-27 09:20:00,2.28474,2.28477,2.28455,2.28455,30000000.0
2006-03-27 09:21:00,2.28485,2.28507,2.28485,2.28496,17300000.0
2006-03-27 09:22:00,2.28521,2.28596,2.28521,2.28578,47600000.0
2006-03-27 09:23:00,2.28601,2.28655,2.28601,2.28655,27700000.0
2006-03-27 09:24:00,2.2864,2.28648,2.28524,2.28524,42900000.0
2006-03-27 09:25:00,2.28493,2.28493,2.2844,2.28443,19600000.0
2006-03-27 09:26:00,2.28439,2.28467,2.28432,2.28466,38200000.0
2006-03-27 09:27:00,2.28466,2.28486,2.28443,2.28486,45900001.0
2006-03-27 09:28:00,2.28477,2.28477,2.28462,2.28462,39500000.0
2006-03-27 09:29:00,2.28449,2.28467,2.28433,2.28459,20400000.0
2006-03-27 09:30:00,2.28462,2.28486,2.28451,2.28451,14000000.0
2006-03-27 09:31:00,2.28463,2.28465,2.28433,2.28459,49100000.0
2006-03-27 09:32:00,2.28465,2.28494,2.28465,2.28485,53400000.0
2006-03-27 09:33:00,2.28492,2.28502,2.28468,2.28468,27200000.0
2006-03-27 09:34:00,2.28453,2.28453,2.28394,2.28397,38700001.0
2006-03-27 09:35:00,2.28398,2.28419,2.28391,2.28415,38700000.0
2006-03-27 09:36:00,2.28418,2.28418,2.28381,2.28389,54800000.0
2006-03-27 09:37:00,2.28377,2.28393,2.28353,2.28353,41000000.0
2006-03-27 09:38:00,2.28345,2.28345,2.28307,2.28325,26600000.0
2006-03-27 09:39:00,2.28308,2.28342,2.28308,2.28323,42300000.0
2006-03-27 09:40:00,2.2831,2.28314,2.28298,2.28314,25400000.0
2006-03-27 09:41:00,2.28329,2.28344,2.28318,2.2833,27000000.0
2006-03-27 09:42:00,2.28334,2.28347,2.28322,2.28335,38400000.0
2006-03-27 09:43:00,2.28341,2.28352,2.2834,2.28352,18200000.0
2006-03-27 09:44:00,2.28361,2.28375,2.28353,2.28375,35200000.0
2006-03-27 09:45:00,2.28367,2.28398,2.28361,2.2839,35700000.0
2006-03-27 09:46:00,2.284,2.2843,2.284,2.28421,21600000.0
2006-03-27 09:47:00,2.28404,2.2841,2.28393,2.28393,17500000.0
2006-03-27 09:48:00,2.284,2.28425,2.284,2.28405,44100000.0
2006-03-27 09:49:00,2.28415,2.28432,2.28408,2.28432,24300000.0
2006-03-27 09:50:00,2.28444,2.28446,2.28423,2.28427,28700000.0
2006-03-27 09:51:00,2.28437,2.28437,2.28398,2.28401,23200000.0
2006-03-27 09:52:00,2.28405,2.28405,2.28344,2.28353,27700000.0
2006-03-27 09:53:00,2.2835,2.28361,2.2835,2.28353,22500000.0
2006-03-27 09:54:00,2.2835,2.28365,2.28343,2.28343,42800000.0
2006-03-27 09:55:00,2.28344,2.28355,2.28325,2.2833,31600000.0
2006-03-27 09:56:00,2.28332,2.28343,2.28289,2.28289,25600000.0
2006-03-27 09:57:00,2.28281,2.28323,2.28281,2.28303,28400000.0
2006-03-27 09:58:00,2.28306,2.28306,2.28279,2.28282,42300000.0
2006-03-27 09:59:00,2.28302,2.2831,2.28296,2.28297,26100000.0
2006-03-27 10:00:00,2.28274,2.28292,2.28255,2.28261,28400000.0
2006-03-27 10:01:00,2.28275,2.28278,2.28236,2.28236,21200000.0
2006-03-27 10:02:00,2.28243,2.28257,2.28242,2.28242,23900000.0
2006-03-27 10:03:00,2.28242,2.28244,2.28201,2.28201,32800000.0
2006-03-27 10:04:00,2.28211,2.28225,2.28188,2.28211,37800000.0
2006-03-27 10:05:00,2.28215,2.2823,2.28204,2.28204,17200000.0
2006-03-27 10:06:00,2.28204,2.28228,2.28189,2.28202,26200000.0
2006-03-27 10:07:00,2.28226,2.28234,2.28204,2.28226,31100000.0
2006-03-27 10:08:00,2.28238,2.2825,2.28237,2.28237,21400000.0
2006-03-27 10:09:00,2.2822,2.28244,2.2822,2.28244,28400000.0
2006-03-27 10:10:00,2.28253,2.28276,2.28247,2.28276,39500000.0
2006-03-27 10:11:00,2.28269,2.28294,2.28269,2.2829,21600000.0
2006-03-27 10:12:00,2.28277,2.2831,2.28277,2.28288,35100000.0
2006-03-27 10:13:00,2.28287,2.28298,2.28281,2.28298,57800000.0
2006-03-27 10:14:00,2.28309,2.28327,2.28285,2.28313,43400000.0
2006-03-27 10:15:00,2.28339,2.28353,2.28324,2.28325,25600000.0
2006-03-27 10:16:00,2.28322,2.28339,2.28312,2.2833,33000000.0
2006-03-27 10:17:00,2.28338,2.28354,2.28332,2.28354,30800000.0
2006-03-27 10:18:00,2.28337,2.28394,2.28337,2.28394,33200000.0
2006-03-27 10:19:00,2.28401,2.28429,2.28395,2.28423,26200000.0
2006-03-27 10:20:00,2.28448,2.28473,2.28424,2.28424,28000000.0
2006-03-27 10:21:00,2.28409,2.28428,2.28396,2.28415,33900000.0
2006-03-27 10:22:00,2.28417,2.28439,2.28405,2.28425,61800000.0
2006-03-27 10:23:00,2.28422,2.28444,2.28422,2.2843,26200000.0
2006-03-27 10:24:00,2.28407,2.28407,2.28375,2.28397,27000000.0
2006-03-27 10:25:00,2.2839,2.2844,2.2839,2.28415,33600000.0
2006-03-27 10:26:00,2.28422,2.28427,2.28422,2.28424,27700000.0
2006-03-27 10:27:00,2.28417,2.28435,2.28413,2.28415,66100001.0
2006-03-27 10:28:00,2.28408,2.28419,2.28408,2.28412,34700000.0
2006-03-27 10:29:00,2.2841,2.28427,2.28408,2.28427,31100000.0
2006-03-27 10:30:00,2.28413,2.28421,2.28406,2.28408,29100000.0
2006-03-27 10:31:00,2.28398,2.28402,2.28387,2.28402,15900000.0
2006-03-27 10:32:00,2.284,2.28421,2.28393,2.2841,47600000.0
2006-03-27 10:33:00,2.28403,2.2842,2.2839,2.28391,51500000.0
2006-03-27 10:34:00,2.28388,2.28415,2.28387,2.28412,26500000.0
2006-03-27 10:35:00,2.28443,2.285,2.28443,2.285,28000000.0
2006-03-27 10:36:00,2.28507,2.28507,2.28466,2.28466,52400000.0
2006-03-27 10:37:00,2.28472,2.28477,2.2846,2.28477,45400000.0
2006-03-27 10:38:00,2.28485,2.28485,2.28437,2.28451,13900000.0
2006-03-27 10:39:00,2.28446,2.28478,2.28446,2.28462,43600000.0
2006-03-27 10:40:00,2.28453,2.28453,2.28425,2.28441,44000000.0
2006-03-27 10:41:00,2.2845,2.2845,2.28425,2.28441,46800000.0
2006-03-27 10:42:00,2.28442,2.28442,2.28408,2.28415,48800000.0
2006-03-27 10:43:00,2.28413,2.28431,2.28412,2.28431,38100000.0
2006-03-27 10:44:00,2.28419,2.28432,2.28419,2.28428,31800000.0
2006-03-27 10:45:00,2.28449,2.28449,2.28427,2.28446,56899999.0
2006-03-27 10:46:00,2.28456,2.28462,2.28436,2.28442,34300000.0
2006-03-27 10:47:00,2.28447,2.28451,2.28436,2.28451,39700000.0
2006-03-27 10:48:00,2.28449,2.28472,2.28449,2.28462,38700000.0
2006-03-27 10:49:00,2.28459,2.2846,2.28448,2.28457,37100000.0
2006-03-27 10:50:00,2.28452,2.28476,2.28452,2.28471,22800000.0
2006-03-27 10:51:00,2.2846,2.28475,2.28445,2.2846,39200000.0
2006-03-27 10:52:00,2.28466,2.28479,2.28458,2.28458,30500000.0
2006-03-27 10:53:00,2.28469,2.28506,2.28469,2.28494,23000000.0
2006-03-27 10:54:00,2.2849,2.28496,2.2848,2.2848,45300000.0
2006-03-27 10:55:00,2.28472,2.28472,2.28407,2.28425,40300000.0
2006-03-27 10:56:00,2.28415,2.28433,2.28395,2.28403,31300000.0
2006-03-27 10:57:00,2.28395,2.28409,2.28382,2.28408,32600000.0
2006-03-27 10:58:00,2.28416,2.28427,2.28416,2.2842,18700000.0
2006-03-27 10:59:00,2.28413,2.28447,2.28408,2.28423,55100000.0
2006-03-27 11:00:00,2.28418,2.28443,2.28411,2.28443,41100000.0
2006-03-27 11:01:00,2.28436,2.28436,2.28421,2.28421,9600000.0
2006-03-27 11:02:00,2.2842,2.28452,2.2842,2.28452,67499999.0
2006-03-27 11:03:00,2.28439,2.28439,2.2842,2.2842,25500000.0
2006-03-27 11:04:00,2.28418,2.28424,2.28404,2.28415,34600000.0
2006-03-27 11:05:00,2.28411,2.2842,2.28394,2.28395,34700000.0
2006-03-27 11:06:00,2.28423,2.28425,2.28397,2.28414,34400000.0
2006-03-27 11:07:00,2.28398,2.28429,2.28398,2.2841,39000000.0
2006-03-27 11:08:00,2.2841,2.28428,2.2841,2.2841,28800000.0
2006-03-27 11:09:00,2.28415,2.2843,2.28415,2.28421,31800001.0
2006-03-27 11:10:00,2.28413,2.28436,2.28413,2.28421,46100000.0
2006-03-27 11:11:00,2.28429,2.28437,2.28421,2.28437,22000000.0
2006-03-27 11:12:00,2.28431,2.2845,2.28424,2.2844,37000000.0
2006-03-27 11:13:00,2.28446,2.28481,2.28446,2.28468,52400000.0
2006-03-27 11:14:00,2.28482,2.28496,2.2845,2.2845,40400000.0
2006-03-27 11:15:00,2.28443,2.28491,2.28443,2.28491,41000000.0
2006-03-27 11:16:00,2.28464,2.28484,2.28461,2.28465,41600000.0
2006-03-27 11:17:00,2.28472,2.28487,2.28472,2.28485,28200000.0
2006-03-27 11:18:00,2.28489,2.28489,2.28468,2.28477,23900000.0
2006-03-27 11:19:00,2.28479,2.28514,2.28467,2.28499,38300000.0
2006-03-27 11:20:00,2.2851,2.2851,2.28476,2.2851,46500000.0
2006-03-27 11:21:00,2.2849,2.28523,2.28483,2.28523,29500000.0
2006-03-27 11:22:00,2.28512,2.2852,2.28494,2.28511,24300000.0
2006-03-27 11:23:00,2.28517,2.28517,2.28496,2.28496,38400000.0
2006-03-27 11:24:00,2.28506,2.28509,2.28495,2.28499,28600000.0
2006-03-27 11:25:00,2.28499,2.28513,2.28495,2.28495,27900000.0
2006-03-27 11:26:00,2.28491,2.28491,2.28473,2.28473,18300000.0
2006-03-27 11:27:00,2.28457,2.28469,2.28443,2.28443,28700000.0
2006-03-27 11:28:00,2.28444,2.28461,2.28432,2.28461,51700000.0
2006-03-27 11:29:00,2.28463,2.28485,2.28449,2.28459,48500000.0
2006-03-27 11:30:00,2.28456,2.28475,2.28451,2.28475,30300000.0
2006-03-27 11:31:00,2.28471,2.28491,2.28461,2.28469,41800000.0
2006-03-27 11:32:00,2.28465,2.28506,2.28461,2.28506,54100000.0
2006-03-27 11:33:00,2.28501,2.28504,2.28485,2.28499,58100000.0
2006-03-27 11:34:00,2.28483,2.28492,2.28471,2.2849,47100000.0
2006-03-27 11:35:00,2.28486,2.28507,2.28476,2.28476,46900000.0
2006-03-27 11:36:00,2.2848,2.28486,2.2846,2.28474,31200000.0
2006-03-27 11:37:00,2.28467,2.28475,2.28455,2.28455,25700000.0
2006-03-27 11:38:00,2.28441,2.28492,2.28441,2.28492,38800000.0
2006-03-27 11:39:00,2.2849,2.2849,2.28456,2.28469,49600001.0
2006-03-27 11:40:00,2.28457,2.28471,2.2845,2.28471,28400000.0
2006-03-27 11:41:00,2.2845,2.28458,2.28441,2.28451,22000000.0
2006-03-27 11:42:00,2.28442,2.28467,2.28442,2.28467,56100000.0
2006-03-27 11:43:00,2.28463,2.28472,2.28457,2.28458,18400000.0
2006-03-27 11:44:00,2.28452,2.28462,2.28452,2.28462,15100000.0
2006-03-27 11:45:00,2.28459,2.28459,2.28444,2.28452,22300000.0
2006-03-27 11:46:00,2.28456,2.28469,2.28444,2.2845,19700000.0
2006-03-27 11:47:00,2.28461,2.28461,2.28436,2.28442,16800000.0
2006-03-27 11:48:00,2.28422,2.28429,2.28379,2.28398,33100000.0
2006-03-27 11:49:00,2.28397,2.28417,2.28379,2.28405,19700000.0
2006-03-27 11:50:00,2.28406,2.2842,2.28368,2.28368,31300000.0
2006-03-27 11:51:00,2.28369,2.28383,2.28351,2.28363,49900000.0
2006-03-27 11:52:00,2.28365,2.28365,2.28343,2.28361,23000000.0
2006-03-27 11:53:00,2.28359,2.28373,2.28355,2.28367,22200000.0
2006-03-27 11:54:00,2.28357,2.28357,2.28337,2.2834,49700001.0
2006-03-27 11:55:00,2.28345,2.28363,2.28345,2.28347,42200000.0
2006-03-27 11:56:00,2.28366,2.28384,2.28349,2.28354,40700000.0
2006-03-27 11:57:00,2.28365,2.28385,2.28342,2.28383,37700000.0
2006-03-27 11:58:00,2.28386,2.28386,2.2836,2.28364,16700000.0
2006-03-27 11:59:00,2.28369,2.28382,2.28362,2.28377,40800000.0
2006-03-27 12:00:00,2.28378,2.28428,2.28378,2.28422,27100000.0
2006-03-27 12:01:00,2.28416,2.28416,2.28369,2.28387,43200000.0
2006-03-27 12:02:00,2.28389,2.28426,2.28366,2.28366,36900000.0
2006-03-27 12:03:00,2.28361,2.28386,2.28361,2.28386,34400000.0
2006-03-27 12:04:00,2.28387,2.28395,2.28383,2.28394,32300000.0
2006-03-27 12:05:00,2.28403,2.28405,2.28386,2.2839,44500000.0
2006-03-27 12:06:00,2.28407,2.28409,2.28381,2.28406,23600000.0
2006-03-27 12:07:00,2.28405,2.28408,2.28385,2.28385,49200000.0
2006-03-27 12:08:00,2.28395,2.28415,2.28364,2.28368,45200000.0
2006-03-27 12:09:00,2.28377,2.28393,2.28374,2.28376,49500000.0
2006-03-27 12:10:00,2.28378,2.28397,2.28369,2.28384,17000000.0
2006-03-27 12:11:00,2.28394,2.28404,2.28388,2.28388,30100000.0
2006-03-27 12:12:00,2.28386,2.28411,2.28384,2.28411,24700000.0
2006-03-27 12:13:00,2.28407,2.28416,2.28398,2.28398,33900000.0
2006-03-27 12:14:00,2.28408,2.28428,2.28408,2.28423,33000000.0
2006-03-27 12:15:00,2.28421,2.28429,2.28407,2.28411,43000000.0
2006-03-27 12:16:00,2.28396,2.28412,2.28391,2.28391,89100001.0
2006-03-27 12:17:00,2.28402,2.28426,2.28402,2.28402,30400000.0
2006-03-27 12:18:00,2.28413,2.2843,2.28391,2.28428,77400000.0
2006-03-27 12:19:00,2.28412,2.28412,2.28396,2.28396,26900000.0
2006-03-27 12:20:00,2.28387,2.28399,2.28383,2.2839,34600000.0
2006-03-27 12:21:00,2.28389,2.2841,2.28389,2.28396,31100000.0
2006-03-27 12:22:00,2.28409,2.28421,2.28401,2.28416,42900000.0
2006-03-27 12:23:00,2.28429,2.28441,2.28421,2.28441,48200001.0
2006-03-27 12:24:00,2.28437,2.28437,2.28416,2.28416,37600000.0
2006-03-27 12:25:00,2.28437,2.28445,2.28424,2.28424,51200000.0
2006-03-27 12:26:00,2.28417,2.2842,2.28411,2.28411,25000000.0
2006-03-27 12:27:00,2.28412,2.2843,2.28409,2.28427,62000000.0
2006-03-27 12:28:00,2.2842,2.28437,2.28407,2.28437,47900000.0
2006-03-27 12:29:00,2.28445,2.28465,2.28434,2.28434,38000000.0
2006-03-27 12:30:00,2.28435,2.28435,2.28406,2.2843,35400000.0
2006-03-27 12:31:00,2.2842,2.28434,2.2842,2.28428,21100000.0
2006-03-27 12:32:00,2.28442,2.28465,2.28433,2.28443,21700000.0
2006-03-27 12:33:00,2.28424,2.28444,2.28413,2.28413,54200000.0
2006-03-27 12:34:00,2.28411,2.28423,2.28405,2.28419,31700000.0
2006-03-27 12:35:00,2.28392,2.28392,2.28377,2.28385,21100000.0
2006-03-27 12:36:00,2.28386,2.28399,2.28382,2.28397,18000000.0
2006-03-27 12:37:00,2.28402,2.28402,2.2837,2.2839,23100000.0
2006-03-27 12:38:00,2.28395,2.28407,2.28376,2.28385,54800000.0
2006-03-27 12:39:00,2.28389,2.28394,2.28361,2.28361,23200000.0
2006-03-27 12:40:00,2.28351,2.28378,2.28345,2.28353,43700000.0
2006-03-27 12:41:00,2.28354,2.28362,2.28328,2.2835,43200000.0
2006-03-27 12:42:00,2.28342,2.28377,2.28342,2.28367,43200000.0
2006-03-27 12:43:00,2.28373,2.28397,2.28373,2.28377,25200000.0
2006-03-27 12:44:00,2.28382,2.28387,2.28374,2.28382,35600000.0
2006-03-27 12:45:00,2.28382,2.28395,2.2836,2.2838,34700000.0
2006-03-27 12:46:00,2.28363,2.28384,2.2835,2.28368,22000000.0
2006-03-27 12:47:00,2.28368,2.28387,2.28366,2.28381,43100000.0
2006-03-27 12:48:00,2.28381,2.28394,2.2837,2.2839,29800000.0
2006-03-27 12:49:00,2.28398,2.28427,2.28387,2.28411,28200000.0
2006-03-27 12:50:00,2.28401,2.28414,2.28384,2.28407,41500000.0
2006-03-27 12:51:00,2.28396,2.28409,2.28384,2.28384,21100000.0
2006-03-27 12:52:00,2.2839,2.2839,2.28366,2.28366,13600000.0
2006-03-27 12:53:00,2.28391,2.28394,2.28364,2.28364,32500000.0
2006-03-27 12:54:00,2.28352,2.28363,2.28342,2.28342,19100000.0
2006-03-27 12:55:00,2.28333,2.28349,2.28333,2.28347,20700000.0
2006-03-27 12:56:00,2.28343,2.28368,2.28343,2.28354,33000000.0
2006-03-27 12:57:00,2.28362,2.28362,2.28341,2.28346,26800000.0
2006-03-27 12:58:00,2.28358,2.28358,2.28328,2.28329,17200000.0
2006-03-27 12:59:00,2.28339,2.28353,2.28339,2.28339,31300000.0
2006-03-27 13:00:00,2.28318,2.28318,2.28287,2.28287,49700000.0
2006-03-27 13:01:00,2.28299,2.28324,2.28299,2.28305,64400000.0
2006-03-27 13:02:00,2.28303,2.28317,2.28297,2.28311,52300000.0
2006-03-27 13:03:00,2.28306,2.28315,2.28283,2.28283,54699999.0
2006-03-27 13:04:00,2.2829,2.28333,2.2829,2.28333,27600000.0
2006-03-27 13:05:00,2.2835,2.28354,2.28337,2.28337,29000000.0
2006-03-27 13:06:00,2.28325,2.28341,2.28319,2.28324,27900000.0
2006-03-27 13:07:00,2.28328,2.28333,2.28318,2.28324,49500001.0
2006-03-27 13:08:00,2.2832,2.28337,2.2832,2.2833,27900000.0
2006-03-27 13:09:00,2.28324,2.28347,2.28324,2.28347,46300000.0
2006-03-27 13:10:00,2.2834,2.28353,2.28326,2.28337,38400000.0
2006-03-27 13:11:00,2.28341,2.28344,2.28317,2.28344,32600000.0
2006-03-27 13:12:00,2.28349,2.28355,2.2834,2.28342,50100000.0
2006-03-27 13:13:00,2.28344,2.28358,2.28342,2.28352,43200000.0
2006-03-27 13:14:00,2.28345,2.2837,2.2834,2.2837,33300000.0
2006-03-27 13:15:00,2.28368,2.28387,2.28357,2.28387,42400000.0
2006-03-27 13:16:00,2.2837,2.28393,2.2837,2.28381,30600000.0
2006-03-27 13:17:00,2.28373,2.28373,2.2835,2.2835,27200000.0
2006-03-27 13:18:00,2.28356,2.28378,2.28356,2.28374,35600000.0
2006-03-27 13:19:00,2.28387,2.28398,2.28384,2.28391,25900000.0
2006-03-27 13:20:00,2.28386,2.28396,2.28375,2.28378,24200000.0
2006-03-27 13:21:00,2.28389,2.28394,2.28362,2.28367,36400000.0
2006-03-27 13:22:00,2.28363,2.28378,2.28361,2.28364,30100000.0
2006-03-27 13:23:00,2.28363,2.28376,2.28363,2.28368,22100000.0
2006-03-27 13:24:00,2.2836,2.28373,2.28354,2.28362,24400000.0
2006-03-27 13:25:00,2.28369,2.28377,2.28359,2.28373,21000000.0
2006-03-27 13:26:00,2.28359,2.28359,2.28335,2.28353,40800000.0
2006-03-27 13:27:00,2.2834,2.28346,2.28331,2.28344,35800000.0
2006-03-27 13:28:00,2.2834,2.28345,2.28326,2.28332,53999999.0
2006-03-27 13:29:00,2.28339,2.28368,2.28339,2.28368,25800000.0
2006-03-27 13:30:00,2.28366,2.2839,2.28365,2.2839,26500000.0
2006-03-27 13:31:00,2.28377,2.28398,2.28373,2.28398,46900000.0
2006-03-27 13:32:00,2.28399,2.28415,2.28394,2.28402,30900000.0
2006-03-27 13:33:00,2.28406,2.2846,2.28406,2.28438,32400000.0
2006-03-27 13:34:00,2.28438,2.28462,2.28438,2.28446,39600000.0
2006-03-27 13:35:00,2.28457,2.28461,2.28444,2.28453,47900000.0
2006-03-27 13:36:00,2.28455,2.28495,2.28455,2.28495,42000000.0
2006-03-27 13:37:00,2.28494,2.28512,2.28494,2.28494,32599999.0
2006-03-27 13:38:00,2.28507,2.28507,2.28443,2.28446,34500000.0
2006-03-27 13:39:00,2.28443,2.28451,2.28425,2.28451,48700000.0
2006-03-27 13:40:00,2.28453,2.28479,2.28451,2.28477,38400000.0
2006-03-27 13:41:00,2.28475,2.28485,2.28464,2.28469,36100000.0
2006-03-27 13:42:00,2.28479,2.28491,2.28475,2.28488,36200000.0
2006-03-27 13:43:00,2.28463,2.28493,2.28454,2.28454,48200000.0
2006-03-27 13:44:00,2.28442,2.28442,2.28401,2.28401,45600000.0
2006-03-27 13:45:00,2.28394,2.28397,2.28376,2.28388,25000000.0
2006-03-27 13:46:00,2.28403,2.28429,2.28403,2.28422,33700000.0
2006-03-27 13:47:00,2.28423,2.28437,2.28423,2.28427,29700000.0
2006-03-27 13:48:00,2.28432,2.28448,2.2842,2.28427,32300000.0
2006-03-27 13:49:00,2.28441,2.28454,2.28425,2.28443,42100000.0
2006-03-27 13:50:00,2.28438,2.28443,2.28424,2.28441,34400000.0
2006-03-27 13:51:00,2.28429,2.28435,2.28423,2.28425,22700000.0
2006-03-27 13:52:00,2.28448,2.28466,2.28426,2.28458,51700000.0
2006-03-27 13:53:00,2.28449,2.28453,2.28433,2.28433,45900000.0
2006-03-27 13:54:00,2.28423,2.28446,2.28422,2.28446,27300000.0
2006-03-27 13:55:00,2.28431,2.28441,2.28428,2.28438,36500000.0
2006-03-27 13:56:00,2.28432,2.28448,2.28432,2.28433,28400000.0
2006-03-27 13:57:00,2.28445,2.28446,2.28432,2.28446,18200000.0
2006-03-27 13:58:00,2.28433,2.28455,2.28433,2.28454,38300000.0
2006-03-27 13:59:00,2.28442,2.28449,2.28429,2.28429,20000000.0
2006-03-27 14:00:00,2.28426,2.28439,2.28423,2.28435,28200000.0
2006-03-27 14:01:00,2.28426,2.28453,2.28418,2.28453,35900000.0
2006-03-27 14:02:00,2.28447,2.28466,2.28439,2.28449,24800000.0
2006-03-27 14:03:00,2.28463,2.28463,2.28448,2.28448,23000000.0
2006-03-27 14:04:00,2.2845,2.2846,2.28445,2.2846,27400000.0
2006-03-27 14:05:00,2.28458,2.28472,2.28458,2.28462,27000000.0
2006-03-27 14:06:00,2.28465,2.28488,2.28464,2.28479,28000000.0
2006-03-27 14:07:00,2.28486,2.28512,2.28486,2.28493,30600000.0
2006-03-27 14:08:00,2.28507,2.28514,2.28489,2.28507,42800000.0
2006-03-27 14:09:00,2.28527,2.28534,2.28504,2.28517,29800000.0
2006-03-27 14:10:00,2.28516,2.28516,2.28486,2.28491,24400000.0
2006-03-27 14:11:00,2.28484,2.28496,2.28466,2.28476,50700000.0
2006-03-27 14:12:00,2.28513,2.28514,2.285,2.28508,27500000.0
2006-03-27 14:13:00,2.28501,2.28501,2.2849,2.2849,13400000.0
2006-03-27 14:14:00,2.28495,2.28544,2.28485,2.28544,26900000.0
2006-03-27 14:15:00,2.28547,2.28552,2.28509,2.2851,51600000.0
2006-03-27 14:16:00,2.28495,2.28497,2.28482,2.28482,74300000.0
2006-03-27 14:17:00,2.2849,2.28533,2.2849,2.28515,24600000.0
2006-03-27 14:18:00,2.28528,2.28528,2.285,2.28507,15400000.0
2006-03-27 14:19:00,2.28513,2.28544,2.28497,2.28497,31700000.0
2006-03-27 14:20:00,2.28507,2.28527,2.28499,2.28527,36400000.0
2006-03-27 14:21:00,2.28506,2.28506,2.28479,2.28479,26800000.0
2006-03-27 14:22:00,2.28484,2.28503,2.28479,2.28483,20900000.0
2006-03-27 14:23:00,2.28481,2.28487,2.28473,2.28479,26200000.0
2006-03-27 14:24:00,2.28474,2.28507,2.28474,2.28485,32700000.0
2006-03-27 14:25:00,2.28472,2.28495,2.28472,2.28495,29200000.0
2006-03-27 14:26:00,2.28497,2.28513,2.28497,2.28499,56100000.0
2006-03-27 14:27:00,2.2849,2.28491,2.28461,2.28491,30200000.0
2006-03-27 14:28:00,2.28471,2.28495,2.28471,2.28477,55900000.0
2006-03-27 14:29:00,2.28472,2.28472,2.28435,2.28435,21900000.0
2006-03-27 14:30:00,2.2844,2.28465,2.2844,2.28452,37700000.0
2006-03-27 14:31:00,2.28454,2.28454,2.28434,2.28445,19300000.0
2006-03-27 14:32:00,2.28435,2.28479,2.28435,2.28479,36100000.0
2006-03-27 14:33:00,2.2848,2.28499,2.28467,2.28499,14000000.0
2006-03-27 14:34:00,2.28512,2.28512,2.2849,2.28509,16300000.0
2006-03-27 14:35:00,2.28502,2.28531,2.28502,2.2852,33200000.0
2006-03-27 14:36:00,2.28519,2.28533,2.28518,2.2852,40600000.0
2006-03-27 14:37:00,2.28509,2.28529,2.28509,2.28515,8900000.0
2006-03-27 14:38:00,2.28513,2.28514,2.28488,2.28493,39600000.0
2006-03-27 14:39:00,2.28494,2.28526,2.28494,2.28502,16600000.0
2006-03-27 14:40:00,2.28515,2.28561,2.28499,2.28561,45600000.0
2006-03-27 14:41:00,2.28548,2.28588,2.28548,2.28581,22600000.0
2006-03-27 14:42:00,2.28584,2.28584,2.28546,2.28562,42000000.0
2006-03-27 14:43:00,2.28566,2.28581,2.28557,2.28579,51000000.0
2006-03-27 14:44:00,2.28575,2.28575,2.28534,2.28544,32200001.0
2006-03-27 14:45:00,2.28541,2.28541,2.28501,2.28519,53900000.0
2006-03-27 14:46:00,2.28523,2.28532,2.28517,2.28517,16300000.0
2006-03-27 14:47:00,2.28518,2.28518,2.28486,2.28486,40500000.0
2006-03-27 14:48:00,2.28493,2.28525,2.28493,2.28513,12300000.0
2006-03-27 14:49:00,2.28528,2.28538,2.28523,2.2853,23800000.0
2006-03-27 14:50:00,2.28513,2.28534,2.28507,2.28534,52200000.0
2006-03-27 14:51:00,2.28528,2.28545,2.2851,2.28523,29000000.0
2006-03-27 14:52:00,2.2853,2.28546,2.28497,2.28497,44900000.0
2006-03-27 14:53:00,2.2849,2.2855,2.2849,2.2855,36200000.0
2006-03-27 14:54:00,2.2854,2.28596,2.2854,2.28595,37200000.0
2006-03-27 14:55:00,2.28601,2.28608,2.28585,2.28608,58000000.0
2006-03-27 14:56:00,2.28622,2.28626,2.28598,2.28611,55100000.0
2006-03-27 14:57:00,2.28606,2.28621,2.28606,2.28619,36300000.0
2006-03-27 14:58:00,2.28618,2.28626,2.28602,2.2861,52200000.0
2006-03-27 14:59:00,2.28603,2.28603,2.28587,2.28598,45700000.0
2006-03-27 15:00:00,2.28603,2.28606,2.28584,2.28602,38400000.0
2006-03-27 15:01:00,2.28616,2.28628,2.28606,2.28606,23400000.0
2006-03-27 15:02:00,2.2861,2.28627,2.28588,2.28627,27200000.0
2006-03-27 15:03:00,2.28645,2.28673,2.28636,2.28673,20300000.0
2006-03-27 15:04:00,2.2869,2.28696,2.28645,2.28655,59399999.0
2006-03-27 15:05:00,2.28672,2.28693,2.28672,2.28689,15100000.0
2006-03-27 15:06:00,2.28675,2.28699,2.28663,2.28669,63100000.0
2006-03-27 15:07:00,2.28663,2.28697,2.28663,2.28696,18900000.0
2006-03-27 15:08:00,2.28685,2.28685,2.28658,2.28661,21500000.0
2006-03-27 15:09:00,2.28667,2.28667,2.28647,2.28659,27900000.0
2006-03-27 15:10:00,2.28658,2.28658,2.28635,2.28639,24700000.0
2006-03-27 15:11:00,2.28631,2.28663,2.28625,2.28662,45000000.0
2006-03-27 15:12:00,2.28655,2.28661,2.28642,2.28652,37100000.0
2006-03-27 15:13:00,2.28679,2.28679,2.28656,2.28662,18300000.0
2006-03-27 15:14:00,2.28672,2.28672,2.28621,2.28622,15300000.0
2006-03-27 15:15:00,2.28632,2.28635,2.28614,2.28614,21200000.0
2006-03-27 15:16:00,2.28614,2.28631,2.28614,2.28616,29100000.0
2006-03-27 15:17:00,2.28617,2.28617,2.2859,2.2859,17200000.0
2006-03-27 15:18:00,2.28591,2.28597,2.28591,2.28595,19600000.0
2006-03-27 15:19:00,2.2858,2.28602,2.28572,2.28599,41500000.0
2006-03-27 15:20:00,2.28616,2.28638,2.28616,2.28626,40200000.0
2006-03-27 15:21:00,2.2864,2.28654,2.28638,2.28648,24700000.0
2006-03-27 15:22:00,2.28647,2.28682,2.28645,2.28681,31000000.0
2006-03-27 15:23:00,2.28669,2.28669,2.28636,2.28638,40900000.0
2006-03-27 15:24:00,2.2865,2.28672,2.28621,2.28639,46700000.0
2006-03-27 15:25:00,2.28642,2.28666,2.28639,2.28643,42900000.0
2006-03-27 15:26:00,2.28628,2.28643,2.28624,2.28632,25600000.0
2006-03-27 15:27:00,2.28629,2.28646,2.28621,2.28641,20200000.0
2006-03-27 15:28:00,2.2864,2.28641,2.28619,2.28623,36800000.0
2006-03-27 15:29:00,2.28626,2.28654,2.28618,2.2864,49100001.0
2006-03-27 15:30:00,2.28644,2.28658,2.28644,2.28655,28400000.0
2006-03-27 15:31:00,2.28646,2.28646,2.28621,2.28623,28600000.0
2006-03-27 15:32:00,2.28641,2.28664,2.28633,2.28664,31200000.0
2006-03-27 15:33:00,2.28661,2.28669,2.28645,2.28645,22400000.0
2006-03-27 15:34:00,2.28645,2.2866,2.28631,2.28631,37300000.0
2006-03-27 15:35:00,2.28626,2.28656,2.28626,2.28632,47500000.0
2006-03-27 15:36:00,2.28629,2.28654,2.28629,2.28632,64900000.0
2006-03-27 15:37:00,2.28652,2.28652,2.28633,2.28633,29900000.0
2006-03-27 15:38:00,2.28649,2.28664,2.28628,2.28641,65100000.0
2006-03-27 15:39:00,2.28663,2.28683,2.2865,2.28665,25100000.0
2006-03-27 15:40:00,2.28681,2.28683,2.28667,2.28668,27800000.0
2006-03-27 15:41:00,2.28667,2.28685,2.28652,2.28652,51500000.0
2006-03-27 15:42:00,2.28657,2.28663,2.28634,2.28634,38500000.0
2006-03-27 15:43:00,2.28622,2.28655,2.28622,2.28655,30300000.0
2006-03-27 15:44:00,2.28638,2.2864,2.28632,2.28633,36100000.0
2006-03-27 15:45:00,2.28631,2.28638,2.28612,2.28612,57300000.0
2006-03-27 15:46:00,2.28612,2.28628,2.28579,2.28579,35800000.0
2006-03-27 15:47:00,2.28577,2.28605,2.28577,2.2859,34800000.0
2006-03-27 15:48:00,2.28605,2.28632,2.28604,2.28624,57200000.0
2006-03-27 15:49:00,2.28632,2.28632,2.28601,2.28619,26700000.0
2006-03-27 15:50:00,2.28612,2.28612,2.28599,2.28605,22600000.0
2006-03-27 15:51:00,2.28604,2.28618,2.28603,2.2861,45800000.0
2006-03-27 15:52:00,2.28625,2.28645,2.28625,2.28645,26900000.0
2006-03-27 15:53:00,2.28622,2.28635,2.28619,2.28619,34200000.0
2006-03-27 15:54:00,2.28613,2.28613,2.28591,2.28591,35900000.0
2006-03-27 15:55:00,2.28598,2.28602,2.28588,2.28593,38400000.0
2006-03-27 15:56:00,2.28596,2.28615,2.28581,2.28591,35800000.0
2006-03-27 15:57:00,2.286,2.28615,2.28593,2.28608,37400000.0
2006-03-27 15:58:00,2.28604,2.28604,2.28575,2.2859,26700000.0
2006-03-27 15:59:00,2.28594,2.28594,2.28569,2.28577,30400000.0
2006-03-27 16:00:00,2.28562,2.28586,2.28538,2.28557,40700000.0
2006-03-27 16:01:00,2.28547,2.28551,2.28537,2.28544,52800000.0
2006-03-27 16:02:00,2.28532,2.28542,2.28514,2.28529,55699999.0
2006-03-27 16:03:00,2.28542,2.28556,2.28531,2.28531,57300000.0
2006-03-27 16:04:00,2.28517,2.28559,2.28517,2.28552,30600000.0
2006-03-27 16:05:00,2.28554,2.28581,2.28553,2.28576,25800000.0
2006-03-27 16:06:00,2.28554,2.28554,2.28505,2.28505,35500000.0
2006-03-27 16:07:00,2.28489,2.28489,2.28443,2.28443,21700000.0
2006-03-27 16:08:00,2.28442,2.28456,2.28424,2.28425,16700000.0
2006-03-27 16:09:00,2.28431,2.28449,2.28431,2.28437,17100000.0
2006-03-27 16:10:00,2.28448,2.28474,2.28448,2.28459,27200000.0
2006-03-27 16:11:00,2.28476,2.28504,2.28476,2.28504,38800000.0
2006-03-27 16:12:00,2.285,2.28526,2.28494,2.28526,41700000.0
2006-03-27 16:13:00,2.2854,2.28563,2.2854,2.28555,19900000.0
2006-03-27 16:14:00,2.28555,2.28555,2.28506,2.28515,36600000.0
2006-03-27 16:15:00,2.28542,2.28542,2.28517,2.28536,31700000.0
2006-03-27 16:16:00,2.28554,2.28554,2.28533,2.28536,27100000.0
2006-03-27 16:17:00,2.28539,2.28556,2.28519,2.28547,21900000.0
2006-03-27 16:18:00,2.28541,2.28566,2.28541,2.2856,38200000.0
2006-03-27 16:19:00,2.28559,2.28607,2.28551,2.28596,33000000.0
2006-03-27 16:20:00,2.28605,2.28605,2.2857,2.28574,18400000.0
2006-03-27 16:21:00,2.28568,2.28568,2.2855,2.28555,26800000.0
2006-03-27 16:22:00,2.28557,2.28565,2.28542,2.28548,25100000.0
2006-03-27 16:23:00,2.28538,2.28555,2.28535,2.28555,33800000.0
2006-03-27 16:24:00,2.28557,2.28565,2.28533,2.28539,50500000.0
2006-03-27 16:25:00,2.2855,2.2855,2.28527,2.2855,34700000.0
2006-03-27 16:26:00,2.28546,2.28546,2.28526,2.28545,39400000.0
2006-03-27 16:27:00,2.28545,2.28554,2.28538,2.28538,25600000.0
2006-03-27 16:28:00,2.28542,2.28564,2.28523,2.28561,38100000.0
2006-03-27 16:29:00,2.28537,2.28542,2.28533,2.28542,22400000.0
2006-03-27 16:30:00,2.28531,2.2855,2.2853,2.2854,40900000.0
2006-03-27 16:31:00,2.28525,2.28525,2.28478,2.28486,46400000.0
2006-03-27 16:32:00,2.28487,2.28487,2.28448,2.28448,40000000.0
2006-03-27 16:33:00,2.28435,2.28444,2.28428,2.2844,25600000.0
2006-03-27 16:34:00,2.28428,2.28442,2.28415,2.28442,36200000.0
2006-03-27 16:35:00,2.28427,2.28474,2.28427,2.28474,32300000.0
2006-03-27 16:36:00,2.28477,2.28511,2.28477,2.28509,28200000.0
2006-03-27 16:37:00,2.28516,2.28516,2.28484,2.28505,17800000.0
2006-03-27 16:38:00,2.28501,2.28505,2.28485,2.28485,42200000.0
2006-03-27 16:39:00,2.28486,2.2851,2.28484,2.28502,27000000.0
2006-03-27 16:40:00,2.28513,2.28518,2.285,2.28509,18800000.0
2006-03-27 16:41:00,2.28495,2.28523,2.2849,2.28507,49200000.0
2006-03-27 16:42:00,2.28506,2.28525,2.28494,2.28525,25400000.0
2006-03-27 16:43:00,2.28523,2.28523,2.28508,2.28514,44099999.0
2006-03-27 16:44:00,2.28498,2.2855,2.28498,2.28527,35600000.0
2006-03-27 16:45:00,2.28536,2.2855,2.28528,2.2855,57500000.0
2006-03-27 16:46:00,2.28555,2.28555,2.28517,2.28535,43800000.0
2006-03-27 16:47:00,2.28538,2.28577,2.28538,2.28577,35800000.0
2006-03-27 16:48:00,2.28564,2.28572,2.28543,2.28543,28400000.0
2006-03-27 16:49:00,2.28539,2.28569,2.28537,2.28555,30800000.0
2006-03-27 16:50:00,2.28557,2.28557,2.28542,2.28547,41500000.0
2006-03-27 16:51:00,2.28549,2.28573,2.28549,2.28566,37300000.0
2006-03-27 16:52:00,2.28576,2.28599,2.28568,2.28599,31600000.0
2006-03-27 16:53:00,2.28602,2.28628,2.28595,2.28612,37800000.0
2006-03-27 16:54:00,2.28604,2.28616,2.28598,2.28613,31400000.0
2006-03-27 16:55:00,2.28596,2.28602,2.28572,2.28573,30300000.0
2006-03-27 16:56:00,2.28571,2.28596,2.28571,2.2859,43000000.0
2006-03-27 16:57:00,2.28583,2.28634,2.28582,2.28626,34400000.0
2006-03-27 16:58:00,2.28635,2.28648,2.28626,2.28626,41700000.0
2006-03-27 16:59:00,2.28635,2.28653,2.28632,2.28648,52700000.0
2006-03-27 17:00:00,2.28648,2.28659,2.28615,2.28615,54900000.0
2006-03-27 17:01:00,2.28628,2.28649,2.28623,2.28647,45700001.0
2006-03-27 17:02:00,2.28638,2.28658,2.28631,2.28658,40600000.0
2006-03-27 17:03:00,2.28668,2.28706,2.28649,2.28706,30000000.0
2006-03-27 17:04:00,2.28688,2.28688,2.28632,2.28633,17300000.0
2006-03-27 17:05:00,2.28629,2.28648,2.28629,2.28642,59800000.0
2006-03-27 17:06:00,2.28644,2.28675,2.28644,2.28669,41500000.0
2006-03-27 17:07:00,2.28676,2.28689,2.28651,2.28671,48700000.0
2006-03-27 17:08:00,2.28668,2.2867,2.28643,2.28652,45100000.0
2006-03-27 17:09:00,2.28655,2.28666,2.28648,2.28653,16400000.0
2006-03-27 17:10:00,2.28654,2.2867,2.28645,2.2866,34500000.0
2006-03-27 17:11:00,2.28665,2.2868,2.28637,2.28671,43100000.0
2006-03-27 17:12:00,2.28687,2.28697,2.28675,2.28678,31100000.0
2006-03-27 17:13:00,2.28683,2.28717,2.28679,2.28717,32800000.0
2006-03-27 17:14:00,2.28719,2.28724,2.28708,2.28712,22100000.0
2006-03-27 17:15:00,2.28685,2.28696,2.28671,2.28685,28500000.0
2006-03-27 17:16:00,2.28671,2.28676,2.28648,2.28648,35700000.0
2006-03-27 17:17:00,2.28665,2.28693,2.28665,2.28683,22900000.0
2006-03-27 17:18:00,2.28676,2.28692,2.28655,2.28668,44600000.0
2006-03-27 17:19:00,2.28673,2.28678,2.28658,2.28668,27900000.0
2006-03-27 17:20:00,2.28675,2.28678,2.28659,2.28661,39600000.0
2006-03-27 17:21:00,2.28653,2.28655,2.28621,2.28638,44000000.0
2006-03-27 17:22:00,2.28632,2.28647,2.28632,2.28639,32200000.0
2006-03-27 17:23:00,2.28651,2.28658,2.28637,2.28658,22400000.0
2006-03-27 17:24:00,2.2866,2.28701,2.2866,2.28701,48300000.0
2006-03-27 17:25:00,2.28694,2.28694,2.28651,2.28668,34700000.0
2006-03-27 17:26:00,2.28657,2.28681,2.28647,2.28681,31700000.0
2006-03-27 17:27:00,2.28682,2.28682,2.2866,2.28668,32100000.0
2006-03-27 17:28:00,2.2867,2.28672,2.28654,2.28672,25100000.0
2006-03-27 17:29:00,2.28673,2.28693,2.2867,2.2867,36500000.0
2006-03-27 17:30:00,2.28664,2.28698,2.28664,2.28674,36300000.0
2006-03-27 17:31:00,2.28685,2.28692,2.28667,2.28667,25000000.0
2006-03-27 17:32:00,2.28679,2.28679,2.28654,2.28668,32000000.0
2006-03-27 17:33:00,2.28664,2.28674,2.28656,2.28674,20800000.0
2006-03-27 17:34:00,2.2865,2.2866,2.28627,2.28627,32600000.0
2006-03-27 17:35:00,2.28622,2.28622,2.28608,2.2862,13100000.0
2006-03-27 17:36:00,2.28617,2.28634,2.28605,2.28634,32600000.0
2006-03-27 17:37:00,2.28632,2.28649,2.28632,2.28632,21400000.0
2006-03-27 17:38:00,2.28638,2.28665,2.28638,2.28665,24400000.0
2006-03-27 17:39:00,2.28655,2.28678,2.28641,2.28652,35700000.0
2006-03-27 17:40:00,2.28656,2.28665,2.28646,2.28657,28100000.0
2006-03-27 17:41:00,2.28653,2.28653,2.28636,2.28642,21600000.0
2006-03-27 17:42:00,2.28642,2.28671,2.28642,2.28671,27300000.0
2006-03-27 17:43:00,2.28679,2.2869,2.28671,2.2869,23900000.0
2006-03-27 17:44:00,2.28691,2.287,2.28665,2.28674,46600000.0
2006-03-27 17:45:00,2.28677,2.28692,2.28658,2.28668,58700000.0
2006-03-27 17:46:00,2.28665,2.28675,2.28657,2.28657,14000000.0
2006-03-27 17:47:00,2.2866,2.2868,2.28652,2.28663,43700001.0
2006-03-27 17:48:00,2.28626,2.28626,2.28599,2.28615,29399999.0
2006-03-27 17:49:00,2.28613,2.28657,2.28613,2.2864,52400000.0
2006-03-27 17:50:00,2.28643,2.28662,2.28634,2.28662,25100000.0
2006-03-27 17:51:00,2.28653,2.28654,2.28639,2.28645,31400000.0
2006-03-27 17:52:00,2.28649,2.28649,2.2863,2.28639,56700001.0
2006-03-27 17:53:00,2.28622,2.28654,2.28622,2.28654,28900000.0
2006-03-27 17:54:00,2.28645,2.28657,2.28623,2.2864,19500000.0
2006-03-27 17:55:00,2.28625,2.28651,2.2862,2.28651,34300000.0
2006-03-27 17:56:00,2.28672,2.28679,2.28639,2.28639,24600000.0
2006-03-27 17:57:00,2.28629,2.28659,2.28624,2.28653,51000000.0
2006-03-27 17:58:00,2.28669,2.28678,2.28661,2.28661,30600000.0
2006-03-27 17:59:00,2.28644,2.28652,2.28603,2.28604,30000000.0
2006-03-27 18:00:00,2.28603,2.28604,2.28578,2.28578,32800000.0
2006-03-27 18:01:00,2.28587,2.28635,2.28585,2.28625,364999999.0
2006-03-27 18:02:00,2.28624,2.28629,2.28582,2.286,298500000.0
2006-03-27 18:03:00,2.28604,2.28658,2.28604,2.28631,448200000.0
2006-03-27 18:04:00,2.28631,2.28649,2.28606,2.28632,312700000.0
2006-03-27 18:05:00,2.28631,2.28631,2.28583,2.28607,233600000.0
2006-03-27 18:06:00,2.28599,2.28671,2.28575,2.28663,391700000.0
2006-03-27 18:07:00,2.28686,2.28766,2.28686,2.28752,543099999.0
2006-03-27 18:08:00,2.28743,2.28776,2.28725,2.28745,405200000.0
2006-03-27 18:09:00,2.28745,2.28772,2.28739,2.28739,316699999.0
2006-03-27 18:10:00,2.28735,2.28748,2.2871,2.28722,308300000.0
2006-03-27 18:11:00,2.28726,2.28743,2.28704,2.2873,261900000.0
2006-03-27 18:12:00,2.28719,2.28736,2.28706,2.28728,180200000.0
2006-03-27 18:13:00,2.2871,2.28726,2.28695,2.28707,159400000.0
2006-03-27 18:14:00,2.28734,2.28761,2.28721,2.28728,320600000.0
2006-03-27 18:15:00,2.2873,2.28749,2.2871,2.2871,322500000.0
2006-03-27 18:16:00,2.28718,2.28718,2.28686,2.28695,359600000.0
2006-03-27 18:17:00,2.28703,2.28718,2.28678,2.28681,222500000.0
2006-03-27 18:18:00,2.28693,2.28693,2.28637,2.28639,171300000.0
2006-03-27 18:19:00,2.28638,2.28681,2.28638,2.28665,262300000.0
2006-03-27 18:20:00,2.28676,2.28722,2.28672,2.28715,144700000.0
2006-03-27 18:21:00,2.2872,2.28756,2.28707,2.28742,212500000.0
2006-03-27 18:22:00,2.2875,2.28769,2.28739,2.28757,280300000.0
2006-03-27 18:23:00,2.28757,2.28781,2.28747,2.28762,384400000.0
2006-03-27 18:24:00,2.28746,2.2875,2.28699,2.28706,376200000.0
2006-03-27 18:25:00,2.28698,2.28736,2.28698,2.28718,304000000.0
2006-03-27 18:26:00,2.2872,2.28762,2.28693,2.28693,329700000.0
2006-03-27 18:27:00,2.28689,2.28734,2.2868,2.28712,305600000.0
2006-03-27 18:28:00,2.28718,2.28727,2.28694,2.28711,220600000.0
2006-03-27 18:29:00,2.28706,2.2872,2.28677,2.28683,273199999.0
2006-03-27 18:30:00,2.28693,2.2872,2.28693,2.28705,231299999.0
2006-03-27 18:31:00,2.28723,2.2874,2.28701,2.28722,185600001.0
2006-03-27 18:32:00,2.28725,2.28726,2.28711,2.28713,199199998.0
2006-03-27 18:33:00,2.28717,2.28732,2.28701,2.28732,295100000.0
2006-03-27 18:34:00,2.28742,2.28752,2.28714,2.28734,424600002.0
2006-03-27 18:35:00,2.28729,2.28732,2.28682,2.28682,165600000.0
2006-03-27 18:36:00,2.28671,2.28697,2.28656,2.28683,86900000.0
2006-03-27 18:37:00,2.28694,2.28725,2.28694,2.28711,82700000.0
2006-03-27 18:38:00,2.28719,2.28747,2.28719,2.28747,93600000.0
2006-03-27 18:39:00,2.28753,2.28767,2.2873,2.2873,161400000.0
2006-03-27 18:40:00,2.28733,2.28742,2.28713,2.28714,197700000.0
2006-03-27 18:41:00,2.28713,2.28728,2.28699,2.28705,134300000.0
2006-03-27 18:42:00,2.28714,2.28739,2.2871,2.28735,97800000.0
2006-03-27 18:43:00,2.28733,2.28733,2.2872,2.2873,64300000.0
2006-03-27 18:44:00,2.28741,2.28741,2.28713,2.28714,150100000.0
2006-03-27 18:45:00,2.28716,2.28716,2.28696,2.28706,80500000.0
2006-03-27 18:46:00,2.28695,2.28695,2.28668,2.28675,29600000.0
2006-03-27 18:47:00,2.28657,2.28683,2.28656,2.28683,15400000.0
2006-03-27 18:48:00,2.28675,2.28691,2.28675,2.28681,121200000.0
2006-03-27 18:49:00,2.28695,2.28695,2.28669,2.28674,30800000.0
2006-03-27 18:50:00,2.28663,2.28692,2.2866,2.28687,47200000.0
2006-03-27 18:51:00,2.28677,2.287,2.28671,2.28673,197500000.0
2006-03-27 18:52:00,2.2867,2.28682,2.28667,2.28667,173200000.0
2006-03-27 18:53:00,2.28674,2.28728,2.28674,2.28712,138600000.0
2006-03-27 18:54:00,2.28705,2.28719,2.28685,2.28699,123800000.0
2006-03-27 18:55:00,2.28699,2.28715,2.28698,2.28705,155300000.0
2006-03-27 18:56:00,2.28713,2.28723,2.28697,2.28697,56400000.0
2006-03-27 18:57:00,2.28698,2.28728,2.28683,2.28683,63900000.0
2006-03-27 18:58:00,2.28688,2.28712,2.28683,2.28697,216900000.0
2006-03-27 18:59:00,2.28704,2.28704,2.28678,2.2868,211300000.0
2006-03-27 19:00:00,2.28673,2.2868,2.28656,2.2868,87300000.0
2006-03-27 19:01:00,2.28661,2.28683,2.28654,2.28683,37300000.0
2006-03-27 19:02:00,2.28667,2.28671,2.28644,2.28671,196900000.0
2006-03-27 19:03:00,2.2867,2.28677,2.28653,2.28653,117400000.0
2006-03-27 19:04:00,2.28655,2.28667,2.28652,2.28667,60200000.0
2006-03-27 19:05:00,2.28668,2.28679,2.28663,2.2867,40700000.0
2006-03-27 19:06:00,2.28667,2.28705,2.28662,2.28684,241500000.0
2006-03-27 19:07:00,2.28685,2.2871,2.28682,2.28692,135100001.0
2006-03-27 19:08:00,2.28694,2.28696,2.28644,2.28658,211400000.0
2006-03-27 19:09:00,2.2865,2.28686,2.2865,2.28669,132700000.0
2006-03-27 19:10:00,2.28678,2.28692,2.28667,2.28692,125500000.0
2006-03-27 19:11:00,2.28698,2.28703,2.2868,2.28684,75799999.0
2006-03-27 19:12:00,2.28684,2.28685,2.28668,2.28685,40500000.0
2006-03-27 19:13:00,2.28682,2.28692,2.28666,2.28673,169699998.0
2006-03-27 19:14:00,2.28683,2.28695,2.28679,2.28685,111800000.0
2006-03-27 19:15:00,2.28684,2.28709,2.28684,2.28696,100300000.0
2006-03-27 19:16:00,2.28694,2.28694,2.28674,2.28681,23500000.0
2006-03-27 19:17:00,2.2869,2.28714,2.2869,2.28697,88600000.0
2006-03-27 19:18:00,2.28693,2.28706,2.28678,2.28693,91300000.0
2006-03-27 19:19:00,2.28694,2.28714,2.28686,2.28703,86700000.0
2006-03-27 19:20:00,2.28709,2.28718,2.28691,2.28691,107700000.0
2006-03-27 19:21:00,2.28697,2.2872,2.28694,2.28714,106600000.0
2006-03-27 19:22:00,2.28711,2.28723,2.28703,2.28705,49000000.0
2006-03-27 19:23:00,2.28695,2.2871,2.28687,2.28687,168800000.0
2006-03-27 19:24:00,2.28701,2.28726,2.287,2.2872,82900001.0
2006-03-27 19:25:00,2.28715,2.28735,2.28708,2.28708,75100000.0
2006-03-27 19:26:00,2.28699,2.28708,2.28692,2.28702,163200000.0
2006-03-27 19:27:00,2.28699,2.28722,2.28699,2.28711,148200000.0
2006-03-27 19:28:00,2.28716,2.28735,2.28716,2.28719,86200000.0
2006-03-27 19:29:00,2.2872,2.28727,2.28711,2.28714,104700000.0
2006-03-27 19:30:00,2.28713,2.28723,2.287,2.28723,211100000.0
2006-03-27 19:31:00,2.28715,2.28716,2.28709,2.28716,77200000.0
2006-03-27 19:32:00,2.28709,2.28721,2.28696,2.28711,165200000.0
2006-03-27 19:33:00,2.2871,2.2872,2.2871,2.28713,61900000.0
2006-03-27 19:34:00,2.28718,2.28718,2.28691,2.287,85300000.0
2006-03-27 19:35:00,2.28697,2.28712,2.28681,2.28688,125400000.0
2006-03-27 19:36:00,2.28691,2.28701,2.28688,2.28692,101000000.0
2006-03-27 19:37:00,2.28703,2.28703,2.28683,2.28687,49399999.0
2006-03-27 19:38:00,2.28678,2.28722,2.28678,2.28722,25100000.0
2006-03-27 19:39:00,2.28713,2.28713,2.28663,2.28702,58200000.0
2006-03-27 19:40:00,2.28701,2.28701,2.28664,2.28679,88600000.0
2006-03-27 19:41:00,2.28678,2.28688,2.28671,2.2868,117000000.0
2006-03-27 19:42:00,2.28687,2.28693,2.28666,2.28675,55400000.0
2006-03-27 19:43:00,2.28678,2.28691,2.28676,2.28676,30900000.0
2006-03-27 19:44:00,2.28675,2.28687,2.28671,2.28671,71200000.0
2006-03-27 19:45:00,2.28666,2.28675,2.28663,2.28665,45400000.0
2006-03-27 19:46:00,2.28675,2.28675,2.28645,2.28652,93000000.0
2006-03-27 19:47:00,2.28657,2.28678,2.28648,2.28666,35900000.0
2006-03-27 19:48:00,2.28667,2.28668,2.28649,2.2865,63700000.0
2006-03-27 19:49:00,2.28662,2.28681,2.28662,2.28663,83600000.0
2006-03-27 19:50:00,2.28661,2.28676,2.28656,2.28669,53200000.0
2006-03-27 19:51:00,2.28675,2.28685,2.28662,2.2867,96900000.0
2006-03-27 19:52:00,2.28668,2.28683,2.28668,2.28683,74900000.0
2006-03-27 19:53:00,2.28686,2.28703,2.28686,2.28699,56100000.0
2006-03-27 19:54:00,2.28705,2.28722,2.28694,2.28696,50400000.0
2006-03-27 19:55:00,2.28683,2.28689,2.2868,2.28689,31400000.0
2006-03-27 19:56:00,2.28703,2.2872,2.28698,2.28698,56400000.0
2006-03-27 19:57:00,2.28699,2.28724,2.28695,2.28724,119800000.0
2006-03-27 19:58:00,2.28729,2.28746,2.28729,2.28735,105700000.0
2006-03-27 19:59:00,2.28735,2.28742,2.28727,2.28728,132100000.0
2006-03-27 20:00:00,2.28728,2.28747,2.28716,2.28733,88800000.0
2006-03-27 20:01:00,2.28727,2.28742,2.28701,2.28727,70000000.0
2006-03-27 20:02:00,2.28714,2.28719,2.28681,2.28695,38400000.0
2006-03-27 20:03:00,2.28699,2.28711,2.28699,2.28711,26400000.0
2006-03-27 20:04:00,2.28709,2.28712,2.28699,2.28712,23200000.0
2006-03-27 20:05:00,2.28718,2.28732,2.28718,2.28718,42700000.0
2006-03-27 20:06:00,2.28714,2.28733,2.28707,2.28707,39700001.0
2006-03-27 20:07:00,2.28723,2.28728,2.28716,2.28718,58100000.0
2006-03-27 20:08:00,2.2872,2.28744,2.2872,2.28721,97100000.0
2006-03-27 20:09:00,2.28727,2.2875,2.2872,2.2875,36800000.0
2006-03-27 20:10:00,2.28765,2.28765,2.28748,2.28759,25900000.0
2006-03-27 20:11:00,2.28756,2.28773,2.28752,2.28752,54200000.0
2006-03-27 20:12:00,2.2875,2.28783,2.28745,2.28751,145900000.0
2006-03-27 20:13:00,2.28736,2.28747,2.2873,2.2873,163600000.0
2006-03-27 20:14:00,2.28736,2.28736,2.28706,2.28706,103900000.0
2006-03-27 20:15:00,2.28714,2.28732,2.28708,2.28723,214300000.0
2006-03-27 20:16:00,2.28721,2.2873,2.28699,2.28723,152600000.0
2006-03-27 20:17:00,2.28726,2.28731,2.28711,2.28714,20900000.0
2006-03-27 20:18:00,2.28725,2.2873,2.28712,2.28715,69400000.0
2006-03-27 20:19:00,2.28717,2.2875,2.28717,2.2873,137100000.0
2006-03-27 20:20:00,2.28728,2.28745,2.28717,2.28728,180000000.0
2006-03-27 20:21:00,2.2872,2.28723,2.2871,2.28722,62300000.0
2006-03-27 20:22:00,2.28723,2.28726,2.28709,2.2872,71200000.0
2006-03-27 20:23:00,2.28717,2.2873,2.28708,2.28713,176800000.0
2006-03-27 20:24:00,2.28705,2.28713,2.28705,2.28708,76199999.0
2006-03-27 20:25:00,2.28702,2.2872,2.28702,2.28713,169100000.0
2006-03-27 20:26:00,2.28719,2.28726,2.28701,2.2871,157600000.0
2006-03-27 20:27:00,2.287,2.28706,2.28688,2.28698,112100001.0
2006-03-27 20:28:00,2.28683,2.28688,2.28662,2.28662,219900000.0
2006-03-27 20:29:00,2.28678,2.28706,2.28678,2.28692,169100000.0
2006-03-27 20:30:00,2.28712,2.28731,2.28701,2.28702,332700000.0
2006-03-27 20:31:00,2.287,2.28713,2.28692,2.287,214300000.0
2006-03-27 20:32:00,2.28706,2.28715,2.28683,2.28702,416600000.0
2006-03-27 20:33:00,2.2869,2.28703,2.28686,2.2869,95600000.0
2006-03-27 20:34:00,2.2869,2.287,2.28688,2.28688,82100000.0
2006-03-27 20:35:00,2.28699,2.287,2.28687,2.28692,48300000.0
2006-03-27 20:36:00,2.28685,2.2869,2.28662,2.2869,58100000.0
2006-03-27 20:37:00,2.28673,2.28673,2.28638,2.28646,98500000.0
2006-03-27 20:38:00,2.2865,2.28671,2.28634,2.28657,168700000.0
2006-03-27 20:39:00,2.28656,2.28656,2.28643,2.28654,121900000.0
2006-03-27 20:40:00,2.28662,2.2867,2.28653,2.28655,163700000.0
2006-03-27 20:41:00,2.28657,2.28657,2.28639,2.28651,142900000.0
2006-03-27 20:42:00,2.28655,2.28678,2.28632,2.28632,66700000.0
2006-03-27 20:43:00,2.28639,2.28648,2.28632,2.28647,102400000.0
2006-03-27 20:44:00,2.28648,2.28665,2.28643,2.28648,203900001.0
2006-03-27 20:45:00,2.28647,2.28662,2.28645,2.28645,61400000.0
2006-03-27 20:46:00,2.28648,2.28675,2.28648,2.28669,34100000.0
2006-03-27 20:47:00,2.28671,2.28673,2.28653,2.28653,132900000.0
2006-03-27 20:48:00,2.28655,2.2868,2.28655,2.28663,180000000.0
2006-03-27 20:49:00,2.28663,2.28679,2.28659,2.28662,144700000.0
2006-03-27 20:50:00,2.28657,2.28676,2.28646,2.28652,155800000.0
2006-03-27 20:51:00,2.28655,2.28668,2.28652,2.2866,115300000.0
2006-03-27 20:52:00,2.2866,2.28664,2.28645,2.28658,131300000.0
2006-03-27 20:53:00,2.28657,2.28681,2.28646,2.2866,247299999.0
2006-03-27 20:54:00,2.28668,2.28676,2.2866,2.2866,139300000.0
2006-03-27 20:55:00,2.28653,2.28666,2.28653,2.28662,24700000.0
2006-03-27 20:56:00,2.2866,2.2867,2.28647,2.2865,234600000.0
2006-03-27 20:57:00,2.28652,2.28674,2.2865,2.28665,342500000.0
2006-03-27 20:58:00,2.28673,2.28692,2.28672,2.28675,229600000.0
2006-03-27 20:59:00,2.28681,2.28708,2.28668,2.28676,219100000.0
2006-03-27 21:00:00,2.2868,2.28692,2.2865,2.2866,242199999.0
2006-03-27 21:01:00,2.28657,2.28661,2.28615,2.28616,360600000.0
2006-03-27 21:02:00,2.28613,2.28613,2.2858,2.2858,86400000.0
2006-03-27 21:03:00,2.28589,2.28635,2.28588,2.28605,109800000.0
2006-03-27 21:04:00,2.286,2.28604,2.28587,2.28589,53600000.0
2006-03-27 21:05:00,2.2859,2.28637,2.2859,2.28623,48600000.0
2006-03-27 21:06:00,2.28624,2.28632,2.28616,2.28631,118899998.0
2006-03-27 21:07:00,2.28646,2.28675,2.28646,2.2866,33900000.0
2006-03-27 21:08:00,2.28655,2.28665,2.28652,2.2866,17400000.0
2006-03-27 21:09:00,2.2866,2.28665,2.28655,2.28659,49400000.0
2006-03-27 21:10:00,2.28666,2.28688,2.28654,2.2868,73200000.0
2006-03-27 21:11:00,2.28693,2.28702,2.28673,2.28692,102900000.0
2006-03-27 21:12:00,2.28699,2.28704,2.2869,2.28703,43700000.0
2006-03-27 21:13:00,2.28698,2.28728,2.28698,2.28698,109900000.0
2006-03-27 21:14:00,2.28712,2.28721,2.2868,2.28721,124600000.0
2006-03-27 21:15:00,2.28712,2.28738,2.28706,2.28711,175100000.0
2006-03-27 21:16:00,2.28718,2.28733,2.28702,2.28732,85800000.0
2006-03-27 21:17:00,2.28738,2.2874,2.28702,2.28709,133900000.0
2006-03-27 21:18:00,2.28706,2.28726,2.28704,2.28708,105800000.0
2006-03-27 21:19:00,2.28703,2.28745,2.28702,2.28735,85800000.0
2006-03-27 21:20:00,2.28747,2.28767,2.2873,2.28744,194600000.0
2006-03-27 21:21:00,2.28754,2.28805,2.28754,2.28793,225000000.0
2006-03-27 21:22:00,2.28797,2.28816,2.28792,2.28802,158200000.0
2006-03-27 21:23:00,2.28807,2.28807,2.28772,2.28778,99600000.0
2006-03-27 21:24:00,2.2878,2.28808,2.28775,2.28808,60100000.0
2006-03-27 21:25:00,2.28809,2.28812,2.28785,2.28793,53600000.0
2006-03-27 21:26:00,2.28801,2.28803,2.28787,2.28797,25500000.0
2006-03-27 21:27:00,2.28804,2.28827,2.28797,2.28797,62200000.0
2006-03-27 21:28:00,2.288,2.28813,2.28792,2.28802,97500000.0
2006-03-27 21:29:00,2.28803,2.28811,2.28788,2.28802,49700000.0
2006-03-27 21:30:00,2.28816,2.28818,2.28808,2.28808,32200000.0
2006-03-27 21:31:00,2.28802,2.28811,2.28796,2.28796,25600000.0
2006-03-27 21:32:00,2.28814,2.28838,2.28806,2.28815,163400000.0
2006-03-27 21:33:00,2.28798,2.28835,2.28789,2.28789,55300000.0
2006-03-27 21:34:00,2.28808,2.28833,2.28802,2.28819,152000001.0
2006-03-27 21:35:00,2.2883,2.28838,2.28826,2.28834,31700000.0
2006-03-27 21:36:00,2.2883,2.28841,2.2883,2.28833,57700000.0
2006-03-27 21:37:00,2.28829,2.28841,2.28821,2.28825,58300000.0
2006-03-27 21:38:00,2.28819,2.28827,2.28812,2.28818,83200000.0
2006-03-27 21:39:00,2.28819,2.28819,2.28804,2.28808,45300000.0
2006-03-27 21:40:00,2.28815,2.28818,2.28797,2.28818,51900000.0
2006-03-27 21:41:00,2.28809,2.28819,2.28797,2.28811,45500000.0
2006-03-27 21:42:00,2.28802,2.28808,2.28784,2.28808,99400000.0
2006-03-27 21:43:00,2.28807,2.2881,2.28784,2.28804,72700000.0
2006-03-27 21:44:00,2.28812,2.28815,2.28788,2.28809,85700000.0
2006-03-27 21:45:00,2.28818,2.28831,2.28808,2.28808,94300000.0
2006-03-27 21:46:00,2.28813,2.28819,2.28795,2.2881,87299999.0
2006-03-27 21:47:00,2.2881,2.28825,2.28797,2.28805,108800000.0
2006-03-27 21:48:00,2.28804,2.28825,2.28804,2.28812,32400000.0
2006-03-27 21:49:00,2.28813,2.28813,2.28794,2.288,83000000.0
2006-03-27 21:50:00,2.28812,2.28812,2.28789,2.28789,33300000.0
2006-03-27 21:51:00,2.28802,2.28838,2.28784,2.28784,33100000.0
2006-03-27 21:52:00,2.28774,2.28846,2.28774,2.28837,121000000.0
2006-03-27 21:53:00,2.28849,2.28849,2.28805,2.28805,26000000.0
2006-03-27 21:54:00,2.28796,2.28809,2.28793,2.28793,31600000.0
2006-03-27 21:55:00,2.28784,2.28798,2.28761,2.28794,81500000.0
2006-03-27 21:56:00,2.28788,2.28788,2.28742,2.28762,50700000.0
2006-03-27 21:57:00,2.28757,2.28765,2.28753,2.28765,39800000.0
2006-03-27 21:58:00,2.28769,2.28807,2.28766,2.28807,33400000.0
2006-03-27 21:59:00,2.28819,2.28819,2.28784,2.28784,174200000.0
2006-03-27 22:00:00,2.28766,2.28785,2.28752,2.28785,69800000.0
2006-03-27 22:01:00,2.2879,2.2879,2.2877,2.2877,52500000.0
2006-03-27 22:02:00,2.28759,2.28772,2.28738,2.28738,93100000.0
2006-03-27 22:03:00,2.28743,2.28745,2.28731,2.28736,33600000.0
2006-03-27 22:04:00,2.28737,2.28755,2.28729,2.28741,83200000.0
2006-03-27 22:05:00,2.28743,2.28757,2.2874,2.28747,55100000.0
2006-03-27 22:06:00,2.28751,2.28767,2.28745,2.28745,31000000.0
2006-03-27 22:07:00,2.28741,2.2875,2.28739,2.28748,33000000.0
2006-03-27 22:08:00,2.28746,2.28746,2.28737,2.28737,33300000.0
2006-03-27 22:09:00,2.28734,2.28746,2.2873,2.2874,71100000.0
2006-03-27 22:10:00,2.28748,2.28769,2.2874,2.28769,29300000.0
2006-03-27 22:11:00,2.28763,2.28763,2.28733,2.28747,20200000.0
2006-03-27 22:12:00,2.28758,2.28765,2.28747,2.28762,70100000.0
2006-03-27 22:13:00,2.28762,2.28762,2.28755,2.28761,41600000.0
2006-03-27 22:14:00,2.28766,2.2879,2.28757,2.2879,14400000.0
2006-03-27 22:15:00,2.2877,2.28788,2.2876,2.28763,125400000.0
2006-03-27 22:16:00,2.28757,2.28777,2.28742,2.2875,116400000.0
2006-03-27 22:17:00,2.28758,2.2878,2.28749,2.2878,18400000.0
2006-03-27 22:18:00,2.28779,2.28783,2.28768,2.28768,38700000.0
2006-03-27 22:19:00,2.28759,2.28783,2.28749,2.28781,29600000.0
2006-03-27 22:20:00,2.28788,2.2879,2.28782,2.28784,22300000.0
2006-03-27 22:21:00,2.28791,2.28798,2.28787,2.28795,38400000.0
2006-03-27 22:22:00,2.28797,2.28825,2.28796,2.28814,96300000.0
2006-03-27 22:23:00,2.28804,2.28804,2.28763,2.28763,70300000.0
2006-03-27 22:24:00,2.28748,2.28748,2.28734,2.28735,39500000.0
2006-03-27 22:25:00,2.28745,2.28749,2.28719,2.28734,45800000.0
2006-03-27 22:26:00,2.28734,2.28734,2.28724,2.28724,21900000.0
2006-03-27 22:27:00,2.28726,2.28739,2.28725,2.28735,42300000.0
2006-03-27 22:28:00,2.28747,2.28762,2.28742,2.28761,27700000.0
2006-03-27 22:29:00,2.28758,2.28763,2.28748,2.28748,124000000.0
2006-03-27 22:30:00,2.28742,2.28772,2.28739,2.28768,95500000.0
2006-03-27 22:31:00,2.28778,2.28778,2.28763,2.28769,35800000.0
2006-03-27 22:32:00,2.28766,2.28766,2.28744,2.28744,40700000.0
2006-03-27 22:33:00,2.28745,2.28762,2.28733,2.28747,75000001.0
2006-03-27 22:34:00,2.28743,2.28759,2.28734,2.28735,61000000.0
2006-03-27 22:35:00,2.28715,2.28727,2.28702,2.28702,35900000.0
2006-03-27 22:36:00,2.28706,2.28712,2.28698,2.28712,28500000.0
2006-03-27 22:37:00,2.2871,2.28721,2.28701,2.28705,32700000.0
2006-03-27 22:38:00,2.28713,2.28739,2.28712,2.28724,24600000.0
2006-03-27 22:39:00,2.28716,2.28723,2.28706,2.28721,49000000.0
2006-03-27 22:40:00,2.28709,2.28718,2.28701,2.28716,35900000.0
2006-03-27 22:41:00,2.28703,2.28703,2.2869,2.28693,38700000.0
2006-03-27 22:42:00,2.28704,2.28708,2.28674,2.28678,61000000.0
2006-03-27 22:43:00,2.28678,2.28687,2.28667,2.28674,116100001.0
2006-03-27 22:44:00,2.28674,2.28693,2.2866,2.28685,76500000.0
2006-03-27 22:45:00,2.28678,2.28678,2.28658,2.28658,53500000.0
2006-03-27 22:46:00,2.28658,2.28664,2.2864,2.28664,72400000.0
2006-03-27 22:47:00,2.28674,2.28674,2.28616,2.28616,53700000.0
2006-03-27 22:48:00,2.286,2.2861,2.28594,2.28595,96200000.0
2006-03-27 22:49:00,2.2859,2.28616,2.28551,2.28571,60300000.0
2006-03-27 22:50:00,2.28563,2.28563,2.28562,2.28562,7200000.0
2006-03-27 22:51:00,2.28564,2.28589,2.28559,2.28566,109099999.0
2006-03-27 22:52:00,2.28564,2.28581,2.28561,2.28561,61999999.0
2006-03-27 22:53:00,2.28559,2.28585,2.28559,2.2857,50800000.0
2006-03-27 22:54:00,2.28568,2.28568,2.28565,2.28568,36800000.0
2006-03-27 22:55:00,2.28567,2.28597,2.28567,2.28587,46600000.0
2006-03-27 22:56:00,2.28609,2.28609,2.28565,2.28565,30200000.0
2006-03-27 22:57:00,2.2858,2.28604,2.28577,2.28604,49900000.0
2006-03-27 22:58:00,2.2859,2.28611,2.2859,2.28597,36600000.0
2006-03-27 22:59:00,2.28598,2.28605,2.28594,2.28601,29000000.0
2006-03-27 23:00:00,2.28591,2.28623,2.28591,2.28607,28600000.0
2006-03-27 23:01:00,2.28603,2.28615,2.28587,2.28615,31800000.0
2006-03-27 23:02:00,2.28619,2.28619,2.28593,2.28609,24400000.0
2006-03-27 23:03:00,2.28592,2.28592,2.28588,2.28588,7200000.0
2006-03-27 23:04:00,2.2858,2.2859,2.28572,2.28575,66400000.0
2006-03-27 23:05:00,2.28575,2.28575,2.28575,2.28575,2400000.0
2006-03-27 23:06:00,2.28578,2.28585,2.28572,2.28578,48500000.0
2006-03-27 23:07:00,2.28566,2.28581,2.28566,2.28567,23800000.0
2006-03-27 23:08:00,2.28578,2.28578,2.28553,2.28557,27300000.0
2006-03-27 23:09:00,2.28562,2.28565,2.28546,2.28565,43000000.0
2006-03-27 23:10:00,2.28553,2.28578,2.28553,2.28562,23900000.0
2006-03-27 23:11:00,2.28559,2.28566,2.28546,2.28553,26200000.0
2006-03-27 23:12:00,2.28556,2.28568,2.28556,2.28566,33300000.0
2006-03-27 23:13:00,2.28568,2.28568,2.28555,2.28562,28100000.0
2006-03-27 23:14:00,2.28558,2.28575,2.28558,2.28568,17100000.0
2006-03-27 23:15:00,2.28574,2.28574,2.28554,2.28554,39500000.0
2006-03-27 23:16:00,2.2857,2.2857,2.28547,2.28547,16700000.0
2006-03-27 23:17:00,2.28545,2.28554,2.28537,2.28537,14400000.0
2006-03-27 23:18:00,2.28557,2.28562,2.28551,2.28551,33000000.0
2006-03-27 23:19:00,2.28543,2.28552,2.28538,2.28552,18400000.0
2006-03-27 23:20:00,2.28562,2.2858,2.28558,2.28558,27600000.0
2006-03-27 23:21:00,2.28553,2.28553,2.28553,2.28553,7600000.0
2006-03-27 23:22:00,2.28573,2.28573,2.28566,2.2857,37500000.0
2006-03-27 23:23:00,2.28575,2.28587,2.28571,2.2858,28400000.0
2006-03-27 23:24:00,2.28576,2.28581,2.28567,2.28573,30400000.0
2006-03-27 23:25:00,2.28587,2.28603,2.28575,2.28588,45100000.0
2006-03-27 23:26:00,2.28583,2.28583,2.28568,2.28572,23500000.0
2006-03-27 23:27:00,2.28552,2.2856,2.28552,2.28555,12600000.0
2006-03-27 23:28:00,2.28554,2.28562,2.28525,2.28525,38900000.0
2006-03-27 23:29:00,2.28521,2.28545,2.28521,2.28545,17200000.0
2006-03-27 23:30:00,2.28556,2.28585,2.28551,2.28585,12800000.0
2006-03-27 23:31:00,2.28581,2.28599,2.28577,2.28599,30000000.0
2006-03-27 23:32:00,2.28618,2.28618,2.28613,2.28615,6000000.0
2006-03-27 23:33:00,2.28607,2.2861,2.28598,2.286,46200000.0
2006-03-27 23:34:00,2.28605,2.28624,2.286,2.28617,27400000.0
2006-03-27 23:35:00,2.28616,2.28631,2.28609,2.28618,48900000.0
2006-03-27 23:36:00,2.28605,2.28605,2.28602,2.28602,11000000.0
2006-03-27 23:37:00,2.28562,2.28587,2.28559,2.28587,38300000.0
2006-03-27 23:38:00,2.28577,2.28595,2.28576,2.28587,16400000.0
2006-03-27 23:39:00,2.28578,2.28598,2.28574,2.28582,33200000.0
2006-03-27 23:40:00,2.28558,2.28558,2.28548,2.28548,5600000.0
2006-03-27 23:41:00,2.28533,2.28538,2.28518,2.28518,42000000.0
2006-03-27 23:42:00,2.28533,2.28551,2.28533,2.28545,34800000.0
2006-03-27 23:43:00,2.28543,2.28543,2.28517,2.28517,25300000.0
2006-03-27 23:44:00,2.28535,2.28535,2.28523,2.28523,6400000.0
2006-03-27 23:45:00,2.28522,2.28531,2.28522,2.28531,4600000.0
2006-03-27 23:46:00,2.2854,2.28548,2.28525,2.28548,48800000.0
2006-03-27 23:47:00,2.28542,2.28555,2.28538,2.28546,18300000.0
2006-03-27 23:48:00,2.28534,2.28545,2.28532,2.28545,33400000.0
2006-03-27 23:49:00,2.28552,2.28582,2.28552,2.28582,15400000.0
2006-03-27 23:50:00,2.28574,2.28574,2.2853,2.2853,15600000.0
2006-03-27 23:51:00,2.28532,2.28532,2.28505,2.28522,47600000.0
2006-03-27 23:52:00,2.2853,2.28543,2.28529,2.28529,22300000.0
2006-03-27 23:53:00,2.28521,2.28543,2.28516,2.28539,33200000.0
2006-03-27 23:54:00,2.28547,2.28547,2.28525,2.28536,33800000.0
2006-03-27 23:55:00,2.28528,2.28539,2.28498,2.28498,27200000.0
2006-03-27 23:56:00,2.28508,2.28513,2.2849,2.28502,20400000.0
2006-03-27 23:57:00,2.28506,2.28506,2.28465,2.28465,40300000.0
2006-03-27 23:58:00,2.28474,2.28497,2.28471,2.28497,36000000.0
2006-03-27 23:59:00,2.28483,2.28523,2.28474,2.28523,28800000.0
2006-03-28 00:00:00,2.28515,2.28527,2.28515,2.2852,51300001.0
2006-03-28 00:01:00,2.28497,2.28542,2.28484,2.28542,29700000.0
2006-03-28 00:02:00,2.28557,2.28571,2.2847,2.2853,33200000.0
2006-03-28 00:03:00,2.2855,2.28567,2.28512,2.28546,31800000.0
2006-03-28 00:04:00,2.28552,2.28577,2.28489,2.2849,38200000.0
2006-03-28 00:05:00,2.28509,2.28509,2.28454,2.28499,45600000.0
2006-03-28 00:06:00,2.28504,2.28587,2.28477,2.28522,43700000.0
2006-03-28 00:07:00,2.28485,2.28568,2.28478,2.28518,25900000.0
2006-03-28 00:08:00,2.28591,2.286,2.28513,2.28513,37000000.0
2006-03-28 00:09:00,2.28514,2.28572,2.28495,2.28525,50600000.0
2006-03-28 00:10:00,2.28524,2.28566,2.28495,2.28547,37800000.0
2006-03-28 00:11:00,2.28498,2.28596,2.28498,2.28587,57400000.0
2006-03-28 00:12:00,2.28592,2.28592,2.28515,2.28523,18500000.0
2006-03-28 00:13:00,2.28553,2.28603,2.28542,2.28603,42000000.0
2006-03-28 00:14:00,2.28575,2.28594,2.28552,2.28565,51500000.0
2006-03-28 00:15:00,2.28546,2.2857,2.28513,2.28544,55500000.0
2006-03-28 00:16:00,2.28564,2.28615,2.2854,2.28606,45900000.0
2006-03-28 00:17:00,2.28611,2.28636,2.28581,2.28595,43400000.0
2006-03-28 00:18:00,2.28563,2.28597,2.28534,2.28586,56000000.0
2006-03-28 00:19:00,2.28614,2.28614,2.28542,2.28542,62100000.0
2006-03-28 00:20:00,2.2852,2.28562,2.28507,2.28517,44300000.0
2006-03-28 00:21:00,2.28601,2.28613,2.28558,2.28576,60300000.0
2006-03-28 00:22:00,2.28578,2.28602,2.28541,2.28558,29400000.0
2006-03-28 00:23:00,2.28528,2.28611,2.28528,2.28597,43400000.0
2006-03-28 00:24:00,2.28625,2.28625,2.28602,2.2861,40300000.0
2006-03-28 00:25:00,2.2862,2.28634,2.2862,2.28622,19600000.0
2006-03-28 00:26:00,2.28608,2.28618,2.286,2.2861,34700000.0
2006-03-28 00:27:00,2.28603,2.28616,2.28602,2.28613,46400000.0
2006-03-28 00:28:00,2.28607,2.28617,2.28603,2.28616,19000000.0
2006-03-28 00:29:00,2.28619,2.28619,2.28597,2.28599,26600000.0
2006-03-28 00:30:00,2.28613,2.28624,2.2861,2.28612,38600000.0
2006-03-28 00:31:00,2.28615,2.28619,2.28613,2.28618,34100000.0
2006-03-28 00:32:00,2.28609,2.28624,2.286,2.28604,33000000.0
2006-03-28 00:33:00,2.28603,2.28608,2.28577,2.28577,23400000.0
2006-03-28 00:34:00,2.28579,2.28647,2.28579,2.286,32800000.0
2006-03-28 00:35:00,2.28595,2.28609,2.28585,2.28603,36100000.0
2006-03-28 00:36:00,2.28614,2.28625,2.28614,2.2862,30600000.0
2006-03-28 00:37:00,2.28616,2.28634,2.28608,2.2862,48800000.0
2006-03-28 00:38:00,2.28637,2.2864,2.28625,2.2864,34900000.0
2006-03-28 00:39:00,2.2864,2.2864,2.28609,2.2862,21300000.0
2006-03-28 00:40:00,2.28615,2.28622,2.28589,2.28589,46300000.0
2006-03-28 00:41:00,2.28609,2.28609,2.28567,2.28577,28400000.0
2006-03-28 00:42:00,2.28588,2.28599,2.28577,2.28577,25600000.0
2006-03-28 00:43:00,2.2859,2.2859,2.28561,2.28575,14300000.0
2006-03-28 00:44:00,2.28575,2.28585,2.28573,2.28585,57100000.0
2006-03-28 00:45:00,2.2858,2.2859,2.28575,2.28585,15200000.0
2006-03-28 00:46:00,2.28567,2.28592,2.28567,2.2857,22500000.0
2006-03-28 00:47:00,2.28586,2.2862,2.28586,2.28611,20800000.0
2006-03-28 00:48:00,2.28618,2.28629,2.28616,2.28629,21300000.0
2006-03-28 00:49:00,2.28636,2.28636,2.28609,2.28609,19200000.0
2006-03-28 00:50:00,2.2862,2.28639,2.28612,2.28631,37100000.0
2006-03-28 00:51:00,2.2862,2.2863,2.2861,2.2863,38600000.0
2006-03-28 00:52:00,2.28617,2.2864,2.28603,2.2864,31000000.0
2006-03-28 00:53:00,2.2863,2.28667,2.2863,2.28663,30900000.0
2006-03-28 00:54:00,2.28665,2.28665,2.2866,2.28665,12800000.0
2006-03-28 00:55:00,2.28639,2.28643,2.28622,2.28643,25000000.0
2006-03-28 00:56:00,2.28634,2.28636,2.28604,2.28631,21800000.0
2006-03-28 00:57:00,2.28629,2.28629,2.28598,2.28614,13900000.0
2006-03-28 00:58:00,2.28599,2.2863,2.28599,2.28613,11600000.0
2006-03-28 00:59:00,2.28613,2.2863,2.28613,2.2863,11700000.0
2006-03-28 01:00:00,2.28621,2.28633,2.28575,2.28575,52700000.0
2006-03-28 01:01:00,2.28563,2.28667,2.28563,2.28667,32700000.0
2006-03-28 01:02:00,2.28654,2.28692,2.28654,2.28668,29800000.0
2006-03-28 01:03:00,2.28681,2.28713,2.28681,2.28693,30300000.0
2006-03-28 01:04:00,2.28702,2.28708,2.28675,2.28675,31600000.0
2006-03-28 01:05:00,2.28693,2.28695,2.28683,2.2869,19200000.0
2006-03-28 01:06:00,2.28685,2.28692,2.28681,2.28688,29900000.0
2006-03-28 01:07:00,2.28673,2.2869,2.2867,2.2869,21800000.0
2006-03-28 01:08:00,2.28682,2.28694,2.28682,2.28694,30000000.0
2006-03-28 01:09:00,2.28698,2.28718,2.28692,2.28692,20700000.0
2006-03-28 01:10:00,2.28713,2.2872,2.287,2.28712,54300000.0
2006-03-28 01:11:00,2.2871,2.28719,2.28701,2.28719,30900000.0
2006-03-28 01:12:00,2.28717,2.28736,2.28714,2.28729,33500000.0
2006-03-28 01:13:00,2.28711,2.28711,2.28679,2.28679,17100000.0
2006-03-28 01:14:00,2.28671,2.28688,2.28655,2.28663,22700000.0
2006-03-28 01:15:00,2.28677,2.28697,2.28675,2.28686,19200000.0
2006-03-28 01:16:00,2.28694,2.28694,2.28672,2.28672,29700000.0
2006-03-28 01:17:00,2.28672,2.28677,2.28658,2.28663,15600000.0
2006-03-28 01:18:00,2.2864,2.2864,2.28632,2.2864,21700000.0
2006-03-28 01:19:00,2.28639,2.28639,2.28618,2.28629,12800000.0
2006-03-28 01:20:00,2.28627,2.28653,2.28627,2.2864,46300000.0
2006-03-28 01:21:00,2.28643,2.2866,2.28642,2.2866,22000000.0
2006-03-28 01:22:00,2.28656,2.2867,2.28647,2.28652,31100000.0
2006-03-28 01:23:00,2.2864,2.28643,2.28624,2.28639,24900000.0
2006-03-28 01:24:00,2.28639,2.28662,2.28629,2.28647,17700000.0
2006-03-28 01:25:00,2.2864,2.28651,2.2863,2.2863,24300000.0
2006-03-28 01:26:00,2.28617,2.28617,2.28585,2.28586,19200000.0
2006-03-28 01:27:00,2.28587,2.28617,2.28574,2.28586,48900000.0
2006-03-28 01:28:00,2.28584,2.28602,2.28584,2.28586,21400000.0
2006-03-28 01:29:00,2.28594,2.286,2.28585,2.28585,20100000.0
2006-03-28 01:30:00,2.28583,2.28604,2.28571,2.28578,43800001.0
2006-03-28 01:31:00,2.2858,2.2864,2.2858,2.2864,18600000.0
2006-03-28 01:32:00,2.28636,2.28636,2.28614,2.28622,30400000.0
2006-03-28 01:33:00,2.28615,2.28619,2.2861,2.28618,75400001.0
2006-03-28 01:34:00,2.28611,2.28617,2.28581,2.28599,75800000.0
2006-03-28 01:35:00,2.286,2.28629,2.286,2.28629,19900000.0
2006-03-28 01:36:00,2.28636,2.28642,2.28617,2.28642,28000000.0
2006-03-28 01:37:00,2.28623,2.28649,2.28622,2.28622,37300000.0
2006-03-28 01:38:00,2.28623,2.28623,2.28604,2.28615,18000000.0
2006-03-28 01:39:00,2.28611,2.28629,2.28603,2.28603,38800000.0
2006-03-28 01:40:00,2.28621,2.28621,2.28608,2.28619,17800000.0
2006-03-28 01:41:00,2.28613,2.28618,2.286,2.28615,50500000.0
2006-03-28 01:42:00,2.28606,2.28615,2.2859,2.28606,28600000.0
2006-03-28 01:43:00,2.2859,2.28601,2.28584,2.28593,25800000.0
2006-03-28 01:44:00,2.28612,2.2862,2.28582,2.28588,32900000.0
2006-03-28 01:45:00,2.28577,2.28619,2.28577,2.28586,30800000.0
2006-03-28 01:46:00,2.28588,2.28607,2.28586,2.28607,33499999.0
2006-03-28 01:47:00,2.2861,2.28628,2.28605,2.28618,34800000.0
2006-03-28 01:48:00,2.28627,2.28627,2.28599,2.28602,47100000.0
2006-03-28 01:49:00,2.28598,2.28605,2.28587,2.28605,30800000.0
2006-03-28 01:50:00,2.286,2.28611,2.286,2.28609,25100000.0
2006-03-28 01:51:00,2.28617,2.28617,2.28589,2.28591,34200000.0
2006-03-28 01:52:00,2.2858,2.28592,2.28569,2.28583,59000000.0
2006-03-28 01:53:00,2.2858,2.28601,2.28578,2.28585,37000000.0
2006-03-28 01:54:00,2.2857,2.28589,2.28568,2.28568,30800000.0
2006-03-28 01:55:00,2.28572,2.28591,2.28572,2.28585,17200000.0
2006-03-28 01:56:00,2.28596,2.28623,2.28596,2.28614,38500000.0
2006-03-28 01:57:00,2.28633,2.28633,2.28581,2.28591,67500000.0
2006-03-28 01:58:00,2.28589,2.28589,2.28582,2.28589,17000000.0
2006-03-28 01:59:00,2.28591,2.28598,2.28584,2.28587,29000000.0
2006-03-28 02:00:00,2.2859,2.28604,2.28556,2.2858,37700000.0
2006-03-28 02:01:00,2.28576,2.28621,2.28576,2.28621,52600000.0
2006-03-28 02:02:00,2.28627,2.28628,2.2862,2.28628,23000000.0
2006-03-28 02:03:00,2.2863,2.28633,2.2862,2.2862,15800000.0
2006-03-28 02:04:00,2.28612,2.28612,2.28547,2.28547,19100000.0
2006-03-28 02:05:00,2.28526,2.28551,2.2852,2.2853,50300000.0
2006-03-28 02:06:00,2.28507,2.28524,2.28505,2.28524,30599999.0
2006-03-28 02:07:00,2.28511,2.28519,2.28501,2.28504,47700000.0
2006-03-28 02:08:00,2.28497,2.28501,2.28485,2.285,25800000.0
2006-03-28 02:09:00,2.285,2.28501,2.28478,2.28492,31100000.0
2006-03-28 02:10:00,2.2851,2.2851,2.28489,2.28509,21600000.0
2006-03-28 02:11:00,2.28506,2.28506,2.28446,2.28446,23600000.0
2006-03-28 02:12:00,2.28458,2.28484,2.28458,2.28484,22500000.0
2006-03-28 02:13:00,2.2847,2.28473,2.28459,2.28472,25100000.0
2006-03-28 02:14:00,2.28477,2.28477,2.28463,2.28463,22600000.0
2006-03-28 02:15:00,2.28466,2.28485,2.28452,2.28455,73200000.0
2006-03-28 02:16:00,2.28444,2.28454,2.2844,2.28454,16000000.0
2006-03-28 02:17:00,2.28453,2.28478,2.28447,2.28478,22600000.0
2006-03-28 02:18:00,2.28479,2.28512,2.28479,2.28512,53800000.0
2006-03-28 02:19:00,2.28518,2.2855,2.28518,2.28542,11200000.0
2006-03-28 02:20:00,2.28551,2.28579,2.28551,2.28562,34500000.0
2006-03-28 02:21:00,2.28543,2.28543,2.28529,2.28538,19500000.0
2006-03-28 02:22:00,2.28562,2.28577,2.28546,2.28577,34600000.0
2006-03-28 02:23:00,2.28587,2.28624,2.28587,2.28593,26800000.0
2006-03-28 02:24:00,2.28589,2.28591,2.28589,2.28591,8000000.0
2006-03-28 02:25:00,2.2859,2.28603,2.2859,2.2859,23300000.0
2006-03-28 02:26:00,2.2861,2.28621,2.28604,2.28617,62100000.0
2006-03-28 02:27:00,2.28613,2.28631,2.28607,2.28608,13100000.0
2006-03-28 02:28:00,2.28613,2.28618,2.28594,2.28606,33000000.0
2006-03-28 02:29:00,2.28611,2.28623,2.286,2.286,47200000.0
2006-03-28 02:30:00,2.28603,2.28624,2.28603,2.28603,29700000.0
2006-03-28 02:31:00,2.28587,2.286,2.28584,2.28596,35200000.0
2006-03-28 02:32:00,2.28578,2.28582,2.28559,2.28559,21000000.0
2006-03-28 02:33:00,2.28568,2.28594,2.28568,2.28571,32700000.0
2006-03-28 02:34:00,2.28564,2.28571,2.28539,2.28539,43300000.0
2006-03-28 02:35:00,2.28539,2.28583,2.28539,2.28568,36100000.0
2006-03-28 02:36:00,2.28577,2.28577,2.28512,2.28516,36800000.0
2006-03-28 02:37:00,2.28525,2.28541,2.28525,2.28534,19200000.0
2006-03-28 02:38:00,2.28537,2.28552,2.28527,2.28535,24700000.0
2006-03-28 02:39:00,2.28558,2.28562,2.28558,2.28562,10000000.0
2006-03-28 02:40:00,2.28551,2.28579,2.28547,2.28579,16000000.0
2006-03-28 02:41:00,2.28589,2.28611,2.28589,2.28603,37100000.0
2006-03-28 02:42:00,2.28608,2.28647,2.28608,2.28637,14400000.0
2006-03-28 02:43:00,2.28648,2.28656,2.28639,2.28639,32700000.0
2006-03-28 02:44:00,2.28646,2.28646,2.28607,2.28607,42900000.0
2006-03-28 02:45:00,2.28612,2.28618,2.28612,2.28618,5700000.0
2006-03-28 02:46:00,2.28632,2.28632,2.28612,2.28621,53100000.0
2006-03-28 02:47:00,2.28615,2.2863,2.28606,2.28611,52500000.0
2006-03-28 02:48:00,2.28616,2.28646,2.28601,2.28643,28600000.0
2006-03-28 02:49:00,2.28655,2.28659,2.28653,2.28659,22900000.0
2006-03-28 02:50:00,2.28653,2.28673,2.28653,2.28673,16600000.0
2006-03-28 02:51:00,2.28673,2.28697,2.28667,2.28697,44300000.0
2006-03-28 02:52:00,2.28689,2.28705,2.28681,2.28692,37700000.0
2006-03-28 02:53:00,2.287,2.287,2.28673,2.28676,33100000.0
2006-03-28 02:54:00,2.28676,2.28696,2.28676,2.28691,33000000.0
2006-03-28 02:55:00,2.287,2.28711,2.28679,2.28679,25800000.0
2006-03-28 02:56:00,2.28678,2.28688,2.28665,2.28675,27900000.0
2006-03-28 02:57:00,2.2867,2.28691,2.28657,2.28666,28800000.0
2006-03-28 02:58:00,2.28661,2.2867,2.28656,2.2867,24200000.0
2006-03-28 02:59:00,2.28685,2.28685,2.28648,2.28648,29200000.0
2006-03-28 03:00:00,2.28649,2.28667,2.28644,2.28649,16600000.0
2006-03-28 03:01:00,2.28641,2.2866,2.28641,2.2866,25100000.0
2006-03-28 03:02:00,2.28653,2.28656,2.2865,2.28656,34200000.0
2006-03-28 03:03:00,2.28665,2.28705,2.28665,2.28704,30500000.0
2006-03-28 03:04:00,2.287,2.287,2.28639,2.28689,35200000.0
2006-03-28 03:05:00,2.28673,2.28688,2.28651,2.28651,24300000.0
2006-03-28 03:06:00,2.28637,2.28651,2.28635,2.2865,35500000.0
2006-03-28 03:07:00,2.28649,2.28649,2.28626,2.2864,34700000.0
2006-03-28 03:08:00,2.28637,2.28651,2.28634,2.28641,32600000.0
2006-03-28 03:09:00,2.28633,2.28657,2.28633,2.28644,27000000.0
2006-03-28 03:10:00,2.28669,2.28669,2.28653,2.28656,41600000.0
2006-03-28 03:11:00,2.28657,2.28672,2.28641,2.28658,31600000.0
2006-03-28 03:12:00,2.28696,2.28734,2.2868,2.28734,50400000.0
2006-03-28 03:13:00,2.28735,2.28756,2.28703,2.28703,20200000.0
2006-03-28 03:14:00,2.28702,2.28702,2.28671,2.28687,31300000.0
2006-03-28 03:15:00,2.28683,2.2871,2.28676,2.28702,53399999.0
2006-03-28 03:16:00,2.2872,2.28725,2.28712,2.28715,30600000.0
2006-03-28 03:17:00,2.2871,2.28733,2.2871,2.28733,16500000.0
2006-03-28 03:18:00,2.2873,2.2873,2.28715,2.28715,33300000.0
2006-03-28 03:19:00,2.28728,2.28737,2.28715,2.28718,32600000.0
2006-03-28 03:20:00,2.28724,2.28727,2.28717,2.28719,12300000.0
2006-03-28 03:21:00,2.28696,2.28696,2.28638,2.28662,48900000.0
2006-03-28 03:22:00,2.28661,2.28661,2.28625,2.28644,45100000.0
2006-03-28 03:23:00,2.28619,2.28645,2.28619,2.28645,30000000.0
2006-03-28 03:24:00,2.28654,2.28663,2.28635,2.28636,41000000.0
2006-03-28 03:25:00,2.28632,2.28632,2.28628,2.28628,13600000.0
2006-03-28 03:26:00,2.28629,2.28647,2.28629,2.28647,27300000.0
2006-03-28 03:27:00,2.28646,2.28659,2.2864,2.28646,27900000.0
2006-03-28 03:28:00,2.28652,2.28652,2.2864,2.28642,22400000.0
2006-03-28 03:29:00,2.28645,2.28653,2.28645,2.28651,27000000.0
2006-03-28 03:30:00,2.28628,2.28637,2.28617,2.28626,24300000.0
2006-03-28 03:31:00,2.28636,2.28661,2.28631,2.28631,24900000.0
2006-03-28 03:32:00,2.28627,2.28635,2.28603,2.28603,40500000.0
2006-03-28 03:33:00,2.28608,2.28615,2.28569,2.28569,45000000.0
2006-03-28 03:34:00,2.28564,2.28574,2.28533,2.28541,51800000.0
2006-03-28 03:35:00,2.28542,2.28542,2.2852,2.28534,15400000.0
2006-03-28 03:36:00,2.28548,2.28572,2.28548,2.28548,42600000.0
2006-03-28 03:37:00,2.28543,2.28549,2.28528,2.28539,29800000.0
2006-03-28 03:38:00,2.28521,2.28524,2.28497,2.28507,28800000.0
2006-03-28 03:39:00,2.28499,2.28512,2.28499,2.28512,35900000.0
2006-03-28 03:40:00,2.28526,2.28588,2.28526,2.28588,19200000.0
2006-03-28 03:41:00,2.28579,2.28594,2.28572,2.28579,18000000.0
2006-03-28 03:42:00,2.28579,2.28604,2.28579,2.28604,30900000.0
2006-03-28 03:43:00,2.28618,2.28641,2.28604,2.28604,44200000.0
2006-03-28 03:44:00,2.28603,2.28609,2.28589,2.28589,46700000.0
2006-03-28 03:45:00,2.28576,2.28607,2.28576,2.2859,56400000.0
2006-03-28 03:46:00,2.28588,2.28609,2.28587,2.28609,24600000.0
2006-03-28 03:47:00,2.28606,2.28623,2.28594,2.28623,26000000.0
2006-03-28 03:48:00,2.28635,2.28651,2.2861,2.2861,64300000.0
2006-03-28 03:49:00,2.28619,2.28662,2.28619,2.2863,21300000.0
2006-03-28 03:50:00,2.28611,2.2866,2.28611,2.28625,25900000.0
2006-03-28 03:51:00,2.28632,2.28632,2.28603,2.28632,21700000.0
2006-03-28 03:52:00,2.28654,2.28669,2.28654,2.28669,12400000.0
2006-03-28 03:53:00,2.28682,2.28702,2.28672,2.28682,50300000.0
2006-03-28 03:54:00,2.28697,2.28719,2.28695,2.28695,30700000.0
2006-03-28 03:55:00,2.28698,2.28706,2.28692,2.28704,37900000.0
2006-03-28 03:56:00,2.28696,2.28696,2.28668,2.28688,35800000.0
2006-03-28 03:57:00,2.28677,2.28696,2.28672,2.28672,41400000.0
2006-03-28 03:58:00,2.28682,2.28685,2.28659,2.28664,26600000.0
2006-03-28 03:59:00,2.28646,2.28653,2.2863,2.28647,25900000.0
2006-03-28 04:00:00,2.28643,2.28652,2.28643,2.28648,16200000.0
2006-03-28 04:01:00,2.28636,2.28658,2.28636,2.28636,19200000.0
2006-03-28 04:02:00,2.28646,2.28652,2.28645,2.2865,18400000.0
2006-03-28 04:03:00,2.2866,2.28685,2.28652,2.28678,21300000.0
2006-03-28 04:04:00,2.28665,2.28679,2.28654,2.28663,39200000.0
2006-03-28 04:05:00,2.28645,2.28658,2.28641,2.28658,19800000.0
2006-03-28 04:06:00,2.28667,2.28683,2.28667,2.28677,19400000.0
2006-03-28 04:07:00,2.28669,2.2868,2.28661,2.28679,32300000.0
2006-03-28 04:08:00,2.28677,2.28693,2.28673,2.28682,25900000.0
2006-03-28 04:09:00,2.28694,2.28701,2.28672,2.28672,36200000.0
2006-03-28 04:10:00,2.28677,2.28717,2.28671,2.28699,37300000.0
2006-03-28 04:11:00,2.28703,2.28706,2.28695,2.28701,19100000.0
2006-03-28 04:12:00,2.2869,2.28755,2.2869,2.28755,32900000.0
2006-03-28 04:13:00,2.28744,2.28769,2.28744,2.2876,22600000.0
2006-03-28 04:14:00,2.28762,2.28769,2.28751,2.28769,31300000.0
2006-03-28 04:15:00,2.28759,2.28776,2.28759,2.28768,29400000.0
2006-03-28 04:16:00,2.28771,2.28771,2.28742,2.28747,40600000.0
2006-03-28 04:17:00,2.28764,2.28768,2.28761,2.28761,15000000.0
2006-03-28 04:18:00,2.28776,2.28776,2.2874,2.2874,10600000.0
2006-03-28 04:19:00,2.28731,2.28731,2.28704,2.28722,28800000.0
2006-03-28 04:20:00,2.28739,2.28739,2.28736,2.28736,20500000.0
2006-03-28 04:21:00,2.28734,2.28735,2.28701,2.28735,40200000.0
2006-03-28 04:22:00,2.2874,2.28743,2.28736,2.28743,9600000.0
2006-03-28 04:23:00,2.2874,2.28743,2.28735,2.28739,17700000.0
2006-03-28 04:24:00,2.28751,2.28764,2.28746,2.28746,55800000.0
2006-03-28 04:25:00,2.28761,2.28763,2.28743,2.28743,19700000.0
2006-03-28 04:26:00,2.28759,2.28766,2.28759,2.2876,8800000.0
2006-03-28 04:27:00,2.28758,2.28769,2.28754,2.28754,8400000.0
2006-03-28 04:28:00,2.28757,2.28757,2.28735,2.28741,39100000.0
2006-03-28 04:29:00,2.28758,2.28758,2.28735,2.28737,28800000.0
2006-03-28 04:30:00,2.2874,2.28745,2.2873,2.28735,41900000.0
2006-03-28 04:31:00,2.28741,2.28746,2.28727,2.2873,28300000.0
2006-03-28 04:32:00,2.28726,2.28728,2.28725,2.28728,11800000.0
2006-03-28 04:33:00,2.28695,2.287,2.28685,2.28695,19600000.0
2006-03-28 04:34:00,2.28692,2.28695,2.28685,2.28688,46200000.0
2006-03-28 04:35:00,2.28678,2.28687,2.28677,2.28687,16400000.0
2006-03-28 04:36:00,2.28679,2.28697,2.28679,2.28692,23200000.0
2006-03-28 04:37:00,2.28689,2.28689,2.28689,2.28689,4800000.0
2006-03-28 04:38:00,2.28689,2.28689,2.2868,2.2868,19900000.0
2006-03-28 04:39:00,2.28679,2.28699,2.28672,2.28676,15200000.0
2006-03-28 04:40:00,2.28662,2.28692,2.28662,2.2868,23500000.0
2006-03-28 04:41:00,2.28694,2.28702,2.28676,2.28685,42600000.0
2006-03-28 04:42:00,2.28698,2.28698,2.28698,2.28698,4800000.0
2006-03-28 04:43:00,2.28708,2.28708,2.28702,2.28702,6800000.0
2006-03-28 04:44:00,2.2869,2.28691,2.28677,2.28677,21300000.0
2006-03-28 04:45:00,2.28686,2.28698,2.28686,2.28688,16000000.0
2006-03-28 04:46:00,2.2868,2.28707,2.2868,2.28705,38400000.0
2006-03-28 04:47:00,2.28695,2.28695,2.28685,2.28685,22800000.0
2006-03-28 04:48:00,2.28688,2.2869,2.2868,2.2868,25200000.0
2006-03-28 04:49:00,2.2871,2.2871,2.28689,2.28689,28300000.0
2006-03-28 04:50:00,2.2869,2.28702,2.2869,2.287,24100000.0
2006-03-28 04:51:00,2.28704,2.28706,2.28689,2.28698,10700000.0
2006-03-28 04:52:00,2.28695,2.28695,2.28685,2.28687,26000000.0
2006-03-28 04:53:00,2.28696,2.28696,2.2868,2.28685,36300000.0
2006-03-28 04:54:00,2.28675,2.28685,2.28673,2.28673,22900000.0
2006-03-28 04:55:00,2.28691,2.28696,2.28681,2.28696,22200000.0
2006-03-28 04:56:00,2.28698,2.287,2.28698,2.287,19200000.0
2006-03-28 04:57:00,2.28704,2.28721,2.287,2.28709,38300000.0
2006-03-28 04:58:00,2.28707,2.28715,2.28705,2.28715,27600000.0
2006-03-28 04:59:00,2.28705,2.28705,2.28703,2.28703,4800000.0
2006-03-28 05:00:00,2.28709,2.28716,2.28709,2.28716,15300000.0
2006-03-28 05:01:00,2.28713,2.28736,2.28713,2.28724,31000000.0
2006-03-28 05:02:00,2.28724,2.28731,2.28709,2.28724,47200000.0
2006-03-28 05:03:00,2.28705,2.28723,2.28695,2.28723,39000000.0
2006-03-28 05:04:00,2.28715,2.28729,2.28704,2.28704,40800000.0
2006-03-28 05:05:00,2.28722,2.28724,2.2872,2.2872,16600000.0
2006-03-28 05:06:00,2.28723,2.28724,2.28723,2.28724,6400000.0
2006-03-28 05:07:00,2.28726,2.28737,2.28716,2.28737,18500000.0
2006-03-28 05:08:00,2.28716,2.28739,2.28716,2.2872,48100000.0
2006-03-28 05:09:00,2.28715,2.28719,2.28703,2.28713,37900000.0
2006-03-28 05:10:00,2.28713,2.28713,2.28713,2.28713,4800000.0
2006-03-28 05:11:00,2.28715,2.28726,2.28715,2.28726,15500000.0
2006-03-28 05:12:00,2.28729,2.28745,2.28722,2.28725,32700000.0
2006-03-28 05:13:00,2.28733,2.28744,2.28713,2.28732,30700000.0
2006-03-28 05:14:00,2.28726,2.28726,2.2871,2.28715,29000000.0
2006-03-28 05:15:00,2.28725,2.2873,2.28725,2.2873,8500000.0
2006-03-28 05:16:00,2.2871,2.2872,2.2871,2.2871,33000000.0
2006-03-28 05:17:00,2.28706,2.28727,2.28706,2.28707,33400000.0
2006-03-28 05:18:00,2.28701,2.28725,2.28701,2.28725,35800000.0
2006-03-28 05:19:00,2.28733,2.28749,2.2873,2.28747,53600000.0
2006-03-28 05:20:00,2.28726,2.28738,2.28716,2.28737,49800000.0
2006-03-28 05:21:00,2.28732,2.28745,2.28732,2.28733,14200000.0
2006-03-28 05:22:00,2.28719,2.28731,2.28709,2.28731,29600000.0
2006-03-28 05:23:00,2.28732,2.28764,2.28724,2.28762,15700000.0
2006-03-28 05:24:00,2.28763,2.28763,2.28752,2.28756,50100001.0
2006-03-28 05:25:00,2.28762,2.28767,2.28738,2.28738,42600000.0
2006-03-28 05:26:00,2.28745,2.28752,2.28724,2.28746,31200000.0
2006-03-28 05:27:00,2.28748,2.28763,2.28748,2.28763,34000000.0
2006-03-28 05:28:00,2.28758,2.28767,2.28753,2.28755,34100000.0
2006-03-28 05:29:00,2.28762,2.28762,2.28745,2.28745,8400000.0
2006-03-28 05:30:00,2.28746,2.2877,2.28743,2.2877,23600000.0
2006-03-28 05:31:00,2.28745,2.28771,2.28745,2.2877,16800000.0
2006-03-28 05:32:00,2.28755,2.28755,2.2871,2.2871,24500000.0
2006-03-28 05:33:00,2.28722,2.28722,2.28603,2.28627,34100000.0
2006-03-28 05:34:00,2.28592,2.28644,2.28592,2.28644,21000000.0
2006-03-28 05:35:00,2.28635,2.28635,2.2859,2.28595,33800001.0
2006-03-28 05:36:00,2.28598,2.28614,2.28598,2.28614,23200000.0
2006-03-28 05:37:00,2.28614,2.28632,2.28614,2.2863,30200000.0
2006-03-28 05:38:00,2.28615,2.2863,2.28597,2.28604,36500000.0
2006-03-28 05:39:00,2.28597,2.28633,2.28597,2.28614,38000000.0
2006-03-28 05:40:00,2.286,2.28628,2.286,2.2862,33400000.0
2006-03-28 05:41:00,2.28612,2.28612,2.28602,2.28602,21200000.0
2006-03-28 05:42:00,2.28581,2.28607,2.28569,2.28576,38700000.0
2006-03-28 05:43:00,2.28606,2.28648,2.28606,2.28635,22000000.0
2006-03-28 05:44:00,2.28616,2.28643,2.28603,2.28633,40600000.0
2006-03-28 05:45:00,2.2863,2.28639,2.28603,2.28603,44800000.0
2006-03-28 05:46:00,2.28606,2.28616,2.28583,2.28583,39999999.0
2006-03-28 05:47:00,2.28582,2.28612,2.28582,2.28612,26000000.0
2006-03-28 05:48:00,2.28618,2.28645,2.28612,2.28638,29800000.0
2006-03-28 05:49:00,2.28636,2.28644,2.28627,2.28643,25600000.0
2006-03-28 05:50:00,2.28713,2.28762,2.28713,2.28762,9200000.0
2006-03-28 05:51:00,2.2884,2.28857,2.28813,2.28842,31600000.0
2006-03-28 05:52:00,2.28863,2.28891,2.28857,2.28857,21000000.0
2006-03-28 05:53:00,2.28799,2.28799,2.28712,2.28725,33200000.0
2006-03-28 05:54:00,2.28734,2.2876,2.28734,2.28759,33600000.0
2006-03-28 05:55:00,2.28758,2.28758,2.28702,2.28721,38800000.0
2006-03-28 05:56:00,2.28731,2.28731,2.28699,2.28707,33700000.0
2006-03-28 05:57:00,2.287,2.2871,2.28681,2.28705,37500000.0
2006-03-28 05:58:00,2.28693,2.28745,2.28693,2.28722,35000000.0
2006-03-28 05:59:00,2.2873,2.2873,2.28696,2.28709,46600000.0
2006-03-28 06:00:00,2.2869,2.28722,2.28671,2.28682,23900000.0
2006-03-28 06:01:00,2.28682,2.28693,2.28657,2.28672,39100000.0
2006-03-28 06:02:00,2.28686,2.28686,2.2866,2.28671,51600000.0
2006-03-28 06:03:00,2.28669,2.28696,2.28669,2.28682,33400000.0
2006-03-28 06:04:00,2.28668,2.28702,2.28667,2.28702,32800000.0
2006-03-28 06:05:00,2.28688,2.2871,2.28688,2.2871,20300000.0
2006-03-28 06:06:00,2.28713,2.28713,2.28668,2.28688,49100000.0
2006-03-28 06:07:00,2.28693,2.28706,2.28668,2.28668,32700000.0
2006-03-28 06:08:00,2.28682,2.28688,2.28655,2.28673,20600000.0
2006-03-28 06:09:00,2.28675,2.28687,2.28645,2.28665,31900001.0
2006-03-28 06:10:00,2.2865,2.28658,2.28639,2.28643,27700000.0
2006-03-28 06:11:00,2.28665,2.28711,2.28665,2.28711,17600000.0
2006-03-28 06:12:00,2.28738,2.28759,2.28736,2.28739,59599999.0
2006-03-28 06:13:00,2.28733,2.28759,2.28733,2.28759,25600000.0
2006-03-28 06:14:00,2.28751,2.28753,2.28737,2.28738,25500000.0
2006-03-28 06:15:00,2.28753,2.28765,2.28739,2.28752,36900000.0
2006-03-28 06:16:00,2.28774,2.28774,2.28738,2.2874,47200000.0
2006-03-28 06:17:00,2.28744,2.28748,2.28728,2.28728,31600000.0
2006-03-28 06:18:00,2.28731,2.28731,2.28703,2.2871,35400000.0
2006-03-28 06:19:00,2.28702,2.28716,2.28698,2.28702,26000000.0
2006-03-28 06:20:00,2.28694,2.28696,2.28694,2.28696,5300000.0
2006-03-28 06:21:00,2.28676,2.28687,2.28661,2.28687,24800000.0
2006-03-28 06:22:00,2.28684,2.28698,2.28672,2.28698,24400000.0
2006-03-28 06:23:00,2.28688,2.28688,2.2865,2.2865,38200000.0
2006-03-28 06:24:00,2.28665,2.28678,2.2866,2.2866,13900000.0
2006-03-28 06:25:00,2.28647,2.28672,2.28647,2.28658,36400000.0
2006-03-28 06:26:00,2.28679,2.28693,2.28676,2.28678,26200000.0
2006-03-28 06:27:00,2.28676,2.28688,2.28671,2.28688,28000000.0
2006-03-28 06:28:00,2.28689,2.28689,2.2867,2.2867,19700000.0
2006-03-28 06:29:00,2.28644,2.28644,2.28585,2.28585,55800000.0
2006-03-28 06:30:00,2.28596,2.28614,2.28592,2.28603,38200000.0
2006-03-28 06:31:00,2.28601,2.28621,2.28584,2.28606,45900000.0
2006-03-28 06:32:00,2.28602,2.28602,2.28561,2.28583,30500000.0
2006-03-28 06:33:00,2.28574,2.2858,2.28567,2.28573,30100000.0
2006-03-28 06:34:00,2.28578,2.28588,2.28565,2.28588,27300000.0
2006-03-28 06:35:00,2.28583,2.28604,2.28582,2.28595,57200000.0
2006-03-28 06:36:00,2.28578,2.286,2.28569,2.28592,38300000.0
2006-03-28 06:37:00,2.286,2.28616,2.28599,2.28607,30600000.0
2006-03-28 06:38:00,2.28614,2.28638,2.28614,2.28621,50000000.0
2006-03-28 06:39:00,2.28635,2.28645,2.2862,2.2862,8100000.0
2006-03-28 06:40:00,2.28622,2.28625,2.28586,2.28625,36700000.0
2006-03-28 06:41:00,2.28639,2.28655,2.28629,2.2863,18200000.0
2006-03-28 06:42:00,2.28653,2.28671,2.2864,2.28658,58100000.0
2006-03-28 06:43:00,2.28671,2.28707,2.2866,2.28688,62900001.0
2006-03-28 06:44:00,2.28675,2.28675,2.28635,2.2867,24300000.0
2006-03-28 06:45:00,2.28664,2.28703,2.28664,2.28684,40000000.0
2006-03-28 06:46:00,2.28697,2.28726,2.28697,2.28723,18800000.0
2006-03-28 06:47:00,2.28706,2.28706,2.2869,2.28695,27700000.0
2006-03-28 06:48:00,2.28703,2.28719,2.28703,2.28719,10400000.0
2006-03-28 06:49:00,2.2873,2.2873,2.28718,2.28718,14400000.0
2006-03-28 06:50:00,2.28722,2.28727,2.287,2.28722,29400000.0
2006-03-28 06:51:00,2.28722,2.28722,2.28695,2.28703,18700000.0
2006-03-28 06:52:00,2.28705,2.28714,2.28702,2.28708,32000000.0
2006-03-28 06:53:00,2.28695,2.28695,2.28687,2.28687,8000000.0
2006-03-28 06:54:00,2.28691,2.28714,2.28691,2.28694,22400000.0
2006-03-28 06:55:00,2.28696,2.28722,2.28696,2.28722,17600000.0
2006-03-28 06:56:00,2.28731,2.2874,2.28719,2.28722,26200000.0
2006-03-28 06:57:00,2.28724,2.28741,2.28722,2.28723,34400000.0
2006-03-28 06:58:00,2.28717,2.28752,2.28717,2.28729,37800000.0
2006-03-28 06:59:00,2.28724,2.2874,2.2871,2.2874,60799999.0
2006-03-28 07:00:00,2.28741,2.28773,2.28741,2.28743,49000000.0
2006-03-28 07:01:00,2.28761,2.28782,2.28745,2.28764,31600000.0
2006-03-28 07:02:00,2.28755,2.2876,2.28741,2.28741,39500000.0
2006-03-28 07:03:00,2.28718,2.28746,2.28717,2.28746,24000000.0
2006-03-28 07:04:00,2.28747,2.28753,2.28718,2.28746,35300000.0
2006-03-28 07:05:00,2.28764,2.28764,2.2875,2.28761,19400000.0
2006-03-28 07:06:00,2.2876,2.28767,2.28755,2.28755,40599999.0
2006-03-28 07:07:00,2.28757,2.28767,2.28745,2.28745,23400000.0
2006-03-28 07:08:00,2.28738,2.28751,2.28732,2.28751,18400000.0
2006-03-28 07:09:00,2.28759,2.28759,2.28732,2.28754,17700000.0
2006-03-28 07:10:00,2.28732,2.28759,2.28732,2.28746,25700000.0
2006-03-28 07:11:00,2.28744,2.2876,2.28741,2.28748,45700000.0
2006-03-28 07:12:00,2.28744,2.28755,2.28742,2.28752,30400000.0
2006-03-28 07:13:00,2.28744,2.28755,2.28734,2.28755,46300000.0
2006-03-28 07:14:00,2.2874,2.28752,2.2874,2.28747,37500000.0
2006-03-28 07:15:00,2.2877,2.28777,2.2874,2.2874,47900000.0
2006-03-28 07:16:00,2.28744,2.28747,2.28715,2.28729,24400000.0
2006-03-28 07:17:00,2.28699,2.28725,2.28692,2.28692,50100000.0
2006-03-28 07:18:00,2.28688,2.28698,2.28681,2.28698,40300000.0
2006-03-28 07:19:00,2.28683,2.28683,2.28646,2.28648,34500000.0
2006-03-28 07:20:00,2.28635,2.28648,2.28628,2.2864,35300000.0
2006-03-28 07:21:00,2.28645,2.28661,2.28645,2.28659,23100000.0
2006-03-28 07:22:00,2.28643,2.28665,2.28643,2.28644,22000000.0
2006-03-28 07:23:00,2.28664,2.28664,2.28603,2.28604,51000000.0
2006-03-28 07:24:00,2.28614,2.28621,2.28588,2.2861,71700001.0
2006-03-28 07:25:00,2.28612,2.28634,2.28612,2.28612,26400000.0
2006-03-28 07:26:00,2.28611,2.2863,2.28611,2.28615,40300000.0
2006-03-28 07:27:00,2.28614,2.28641,2.28614,2.28637,46800000.0
2006-03-28 07:28:00,2.2864,2.2864,2.28605,2.28605,19800000.0
2006-03-28 07:29:00,2.28606,2.28631,2.28603,2.28616,35000000.0
2006-03-28 07:30:00,2.28627,2.28637,2.28614,2.28623,52300000.0
2006-03-28 07:31:00,2.28618,2.28625,2.28613,2.28615,39500000.0
2006-03-28 07:32:00,2.28632,2.28634,2.28621,2.28634,19200000.0
2006-03-28 07:33:00,2.2863,2.28633,2.28621,2.28633,18600000.0
2006-03-28 07:34:00,2.28614,2.28629,2.28608,2.28608,40100000.0
2006-03-28 07:35:00,2.28626,2.28639,2.28625,2.28632,18300000.0
2006-03-28 07:36:00,2.2863,2.2863,2.28628,2.28628,7000000.0
2006-03-28 07:37:00,2.28629,2.28636,2.28607,2.28617,71100000.0
2006-03-28 07:38:00,2.28616,2.28618,2.28598,2.28607,32600000.0
2006-03-28 07:39:00,2.28588,2.2863,2.28588,2.2863,22100000.0
2006-03-28 07:40:00,2.28615,2.28647,2.28612,2.28632,24400000.0
2006-03-28 07:41:00,2.28625,2.28642,2.28615,2.28615,30100000.0
2006-03-28 07:42:00,2.28605,2.28607,2.2859,2.28606,26900000.0
2006-03-28 07:43:00,2.28595,2.28608,2.28588,2.28588,15600000.0
2006-03-28 07:44:00,2.28587,2.28587,2.28571,2.28571,17600000.0
2006-03-28 07:45:00,2.28573,2.28593,2.28573,2.28582,38900000.0
2006-03-28 07:46:00,2.28589,2.28589,2.28567,2.28585,32000000.0
2006-03-28 07:47:00,2.28585,2.28585,2.28546,2.28547,32800000.0
2006-03-28 07:48:00,2.28559,2.28584,2.28556,2.28562,22100000.0
2006-03-28 07:49:00,2.28573,2.28581,2.28569,2.28574,32200000.0
2006-03-28 07:50:00,2.28585,2.28602,2.28585,2.28601,24500000.0
2006-03-28 07:51:00,2.28612,2.28626,2.28597,2.2861,18800000.0
2006-03-28 07:52:00,2.28629,2.28637,2.28624,2.28635,35900000.0
2006-03-28 07:53:00,2.28633,2.28661,2.28625,2.28661,21000000.0
2006-03-28 07:54:00,2.28656,2.28668,2.28645,2.28658,22100000.0
2006-03-28 07:55:00,2.28656,2.28662,2.28627,2.28645,37000000.0
2006-03-28 07:56:00,2.28632,2.28633,2.28614,2.28626,42200000.0
2006-03-28 07:57:00,2.28623,2.28638,2.28612,2.28622,46700000.0
2006-03-28 07:58:00,2.28643,2.28675,2.28625,2.28668,45400000.0
2006-03-28 07:59:00,2.28649,2.28683,2.28646,2.2868,14600000.0
2006-03-28 08:00:00,2.2871,2.2871,2.28671,2.28679,30400000.0
2006-03-28 08:01:00,2.28681,2.2871,2.28677,2.28677,45400000.0
2006-03-28 08:02:00,2.28658,2.28694,2.28658,2.2869,27600000.0
2006-03-28 08:03:00,2.28682,2.28701,2.28675,2.2869,38400000.0
2006-03-28 08:04:00,2.2867,2.28683,2.28669,2.28676,30000000.0
2006-03-28 08:05:00,2.28661,2.28669,2.28654,2.28663,14800000.0
2006-03-28 08:06:00,2.28652,2.28669,2.28648,2.28662,39600000.0
2006-03-28 08:07:00,2.2867,2.28683,2.28664,2.28665,31100000.0
2006-03-28 08:08:00,2.28651,2.28651,2.28639,2.28639,18200000.0
2006-03-28 08:09:00,2.28605,2.2862,2.28605,2.2862,24500000.0
2006-03-28 08:10:00,2.286,2.28601,2.28584,2.28587,36100000.0
2006-03-28 08:11:00,2.28593,2.28593,2.28579,2.28587,23500000.0
2006-03-28 08:12:00,2.28599,2.28621,2.28599,2.28618,35700000.0
2006-03-28 08:13:00,2.28623,2.28623,2.28599,2.28602,19800000.0
2006-03-28 08:14:00,2.28611,2.28611,2.28584,2.28586,43000000.0
2006-03-28 08:15:00,2.28602,2.28613,2.28581,2.2859,30000000.0
2006-03-28 08:16:00,2.28597,2.28611,2.28578,2.286,27400000.0
2006-03-28 08:17:00,2.28613,2.28613,2.28607,2.28611,7400000.0
2006-03-28 08:18:00,2.28618,2.28618,2.28591,2.28606,21800000.0
2006-03-28 08:19:00,2.28613,2.28659,2.28604,2.28659,29000000.0
2006-03-28 08:20:00,2.28647,2.2866,2.28622,2.28622,37800000.0
2006-03-28 08:21:00,2.28612,2.28625,2.28601,2.28613,34100000.0
2006-03-28 08:22:00,2.28615,2.28629,2.28612,2.28612,22100000.0
2006-03-28 08:23:00,2.28616,2.28628,2.28604,2.28604,28600000.0
2006-03-28 08:24:00,2.28598,2.28627,2.28594,2.2861,31700000.0
2006-03-28 08:25:00,2.28614,2.28614,2.28593,2.28593,17000000.0
2006-03-28 08:26:00,2.28604,2.28617,2.28604,2.2861,14600000.0
2006-03-28 08:27:00,2.28615,2.28615,2.28592,2.28597,26400000.0
2006-03-28 08:28:00,2.28596,2.28612,2.28594,2.28594,41200000.0
2006-03-28 08:29:00,2.28594,2.28603,2.28579,2.28579,48800000.0
2006-03-28 08:30:00,2.28577,2.28601,2.28573,2.28585,31500000.0
2006-03-28 08:31:00,2.28592,2.28595,2.28543,2.28595,50500000.0
2006-03-28 08:32:00,2.28599,2.2861,2.28596,2.28605,55100000.0
2006-03-28 08:33:00,2.28623,2.28629,2.2861,2.2861,56600000.0
2006-03-28 08:34:00,2.28614,2.28617,2.28604,2.28613,50500000.0
2006-03-28 08:35:00,2.2861,2.2861,2.28587,2.28602,35900000.0
2006-03-28 08:36:00,2.28613,2.28643,2.28612,2.28643,24500000.0
2006-03-28 08:37:00,2.2867,2.28681,2.28641,2.2868,25900000.0
2006-03-28 08:38:00,2.28681,2.28681,2.28659,2.28659,18800000.0
2006-03-28 08:39:00,2.28644,2.28647,2.2863,2.28647,15800000.0
2006-03-28 08:40:00,2.28639,2.28639,2.28617,2.28631,28300000.0
2006-03-28 08:41:00,2.28622,2.28639,2.28614,2.28621,21100000.0
2006-03-28 08:42:00,2.28608,2.28618,2.28608,2.28617,23400000.0
2006-03-28 08:43:00,2.28607,2.28608,2.28572,2.28593,19100000.0
2006-03-28 08:44:00,2.28611,2.28611,2.28582,2.28594,32600000.0
2006-03-28 08:45:00,2.28601,2.28606,2.28584,2.286,26300000.0
2006-03-28 08:46:00,2.28593,2.28637,2.28593,2.28621,18600000.0
2006-03-28 08:47:00,2.2863,2.28634,2.28613,2.28626,26700000.0
2006-03-28 08:48:00,2.2863,2.28636,2.28605,2.28618,47700000.0
2006-03-28 08:49:00,2.28634,2.28646,2.28627,2.28646,41900000.0
2006-03-28 08:50:00,2.2862,2.28629,2.28614,2.28624,38900000.0
2006-03-28 08:51:00,2.2861,2.28621,2.28602,2.28609,40900000.0
2006-03-28 08:52:00,2.28618,2.2863,2.28603,2.28608,39600000.0
2006-03-28 08:53:00,2.28591,2.28603,2.28591,2.28593,25400000.0
2006-03-28 08:54:00,2.28596,2.28608,2.28584,2.28595,29600000.0
2006-03-28 08:55:00,2.28607,2.28617,2.28605,2.28613,23700000.0
2006-03-28 08:56:00,2.28593,2.28596,2.28579,2.28584,31700000.0
2006-03-28 08:57:00,2.28592,2.28618,2.2858,2.28615,63000000.0
2006-03-28 08:58:00,2.28624,2.28624,2.28605,2.28618,32700000.0
2006-03-28 08:59:00,2.2862,2.28634,2.28602,2.28613,67800000.0
2006-03-28 09:00:00,2.28614,2.28631,2.28608,2.28624,23700000.0
2006-03-28 09:01:00,2.28631,2.28631,2.28594,2.28594,21600000.0
2006-03-28 09:02:00,2.28589,2.28604,2.28572,2.28588,29900000.0
2006-03-28 09:03:00,2.2861,2.28639,2.28599,2.28639,40300000.0
2006-03-28 09:04:00,2.28662,2.28683,2.28649,2.28683,31700000.0
2006-03-28 09:05:00,2.28709,2.28709,2.28682,2.28682,20400000.0
2006-03-28 09:06:00,2.28664,2.28687,2.28643,2.28644,64900000.0
2006-03-28 09:07:00,2.28646,2.28652,2.28633,2.28652,22800000.0
2006-03-28 09:08:00,2.28672,2.28677,2.28658,2.28658,31100000.0
2006-03-28 09:09:00,2.28651,2.28677,2.28651,2.28673,43300000.0
2006-03-28 09:10:00,2.28676,2.28685,2.28676,2.28685,11600000.0
2006-03-28 09:11:00,2.2869,2.28709,2.28679,2.28679,60700000.0
2006-03-28 09:12:00,2.28651,2.28678,2.28647,2.28665,29000000.0
2006-03-28 09:13:00,2.28651,2.28658,2.28649,2.28658,23600000.0
2006-03-28 09:14:00,2.28665,2.28673,2.28665,2.28667,26800000.0
2006-03-28 09:15:00,2.28661,2.28664,2.2863,2.2863,35600000.0
2006-03-28 09:16:00,2.28627,2.28642,2.28625,2.28629,26100000.0
2006-03-28 09:17:00,2.28625,2.28632,2.2861,2.28632,19200000.0
2006-03-28 09:18:00,2.28634,2.28666,2.28634,2.28666,18000000.0
2006-03-28 09:19:00,2.28664,2.28664,2.28648,2.28648,29800000.0
2006-03-28 09:20:00,2.28654,2.28656,2.28641,2.28641,36800000.0
2006-03-28 09:21:00,2.28661,2.28661,2.28637,2.28637,31800000.0
2006-03-28 09:22:00,2.2865,2.2865,2.28627,2.28627,33600000.0
2006-03-28 09:23:00,2.28649,2.28671,2.28649,2.28671,46000000.0
2006-03-28 09:24:00,2.28664,2.28673,2.28633,2.2866,46100000.0
2006-03-28 09:25:00,2.28656,2.28667,2.28644,2.28664,56300000.0
2006-03-28 09:26:00,2.28657,2.28657,2.28643,2.28645,25400000.0
2006-03-28 09:27:00,2.28661,2.28661,2.28638,2.28642,15200000.0
2006-03-28 09:28:00,2.28647,2.28647,2.2863,2.2864,30100000.0
2006-03-28 09:29:00,2.28634,2.28658,2.28631,2.28658,20200000.0
2006-03-28 09:30:00,2.28642,2.28652,2.28628,2.28633,12000000.0
2006-03-28 09:31:00,2.28643,2.28643,2.28622,2.28631,52099999.0
2006-03-28 09:32:00,2.28644,2.28649,2.28618,2.28618,43700000.0
2006-03-28 09:33:00,2.28626,2.28626,2.28617,2.28617,37600000.0
2006-03-28 09:34:00,2.28624,2.2863,2.28605,2.28617,35600000.0
2006-03-28 09:35:00,2.28615,2.28615,2.28607,2.28607,12200000.0
2006-03-28 09:36:00,2.28607,2.28611,2.28596,2.28597,46400000.0
2006-03-28 09:37:00,2.28603,2.28625,2.28601,2.28625,43200000.0
2006-03-28 09:38:00,2.28611,2.28621,2.28598,2.28621,41600000.0
2006-03-28 09:39:00,2.28593,2.28594,2.28576,2.2859,45500000.0
2006-03-28 09:40:00,2.28583,2.28603,2.28581,2.28581,35800000.0
2006-03-28 09:41:00,2.28585,2.28588,2.28582,2.28586,16300000.0
2006-03-28 09:42:00,2.28562,2.28589,2.28562,2.28589,59400000.0
2006-03-28 09:43:00,2.28598,2.28599,2.28595,2.28595,20700000.0
2006-03-28 09:44:00,2.286,2.28615,2.28596,2.28597,30200000.0
2006-03-28 09:45:00,2.28582,2.28606,2.28582,2.28584,36400000.0
2006-03-28 09:46:00,2.28601,2.28609,2.28573,2.28608,43400000.0
2006-03-28 09:47:00,2.28587,2.28595,2.2858,2.2858,9700000.0
2006-03-28 09:48:00,2.28584,2.28595,2.28531,2.28532,44600000.0
2006-03-28 09:49:00,2.28537,2.28539,2.28512,2.28539,41100000.0
2006-03-28 09:50:00,2.28554,2.28557,2.28528,2.28528,25800000.0
2006-03-28 09:51:00,2.28546,2.28546,2.28515,2.28521,30400000.0
2006-03-28 09:52:00,2.28532,2.28532,2.28503,2.28519,31800000.0
2006-03-28 09:53:00,2.28515,2.28515,2.2848,2.28495,25100000.0
2006-03-28 09:54:00,2.28498,2.28511,2.28493,2.28495,32900000.0
2006-03-28 09:55:00,2.28491,2.28508,2.28471,2.28471,24400000.0
2006-03-28 09:56:00,2.28435,2.28471,2.28427,2.28453,28100000.0
2006-03-28 09:57:00,2.28434,2.28434,2.28358,2.28367,35300000.0
2006-03-28 09:58:00,2.28382,2.28382,2.28321,2.2833,38600000.0
2006-03-28 09:59:00,2.28331,2.28352,2.28293,2.28293,35000000.0
2006-03-28 10:00:00,2.28227,2.28227,2.28093,2.28093,57399998.0
2006-03-28 10:01:00,2.28084,2.28086,2.28049,2.28071,36900000.0
2006-03-28 10:02:00,2.2809,2.28107,2.28054,2.28101,27000000.0
2006-03-28 10:03:00,2.28098,2.28103,2.28048,2.28071,49700000.0
2006-03-28 10:04:00,2.28093,2.2814,2.28063,2.28093,91599999.0
2006-03-28 10:05:00,2.28069,2.28069,2.2803,2.28042,28600000.0
2006-03-28 10:06:00,2.28032,2.28074,2.28022,2.28069,39900000.0
2006-03-28 10:07:00,2.28074,2.28074,2.28039,2.28045,57100000.0
2006-03-28 10:08:00,2.28067,2.28076,2.28048,2.28056,23600000.0
2006-03-28 10:09:00,2.28033,2.28048,2.28023,2.28023,50600000.0
2006-03-28 10:10:00,2.28005,2.28005,2.27949,2.27962,23600000.0
2006-03-28 10:11:00,2.27924,2.2793,2.27895,2.27902,37500000.0
2006-03-28 10:12:00,2.27901,2.27908,2.27879,2.27908,33700000.0
2006-03-28 10:13:00,2.27875,2.27875,2.27773,2.27788,34200000.0
2006-03-28 10:14:00,2.27778,2.27783,2.27716,2.27716,40400000.0
2006-03-28 10:15:00,2.27713,2.27754,2.27689,2.27752,23600000.0
2006-03-28 10:16:00,2.27759,2.27809,2.27759,2.27805,55000000.0
2006-03-28 10:17:00,2.27808,2.27841,2.27807,2.27841,32000000.0
2006-03-28 10:18:00,2.27827,2.27837,2.27785,2.27817,26500000.0
2006-03-28 10:19:00,2.278,2.27831,2.278,2.278,35500000.0
2006-03-28 10:20:00,2.27787,2.27793,2.27774,2.27788,31300000.0
2006-03-28 10:21:00,2.27756,2.27763,2.27748,2.27749,38900000.0
2006-03-28 10:22:00,2.27741,2.27782,2.27711,2.27782,51900000.0
2006-03-28 10:23:00,2.27774,2.2779,2.27749,2.27753,43000000.0
2006-03-28 10:24:00,2.27732,2.2776,2.2772,2.2776,19800000.0
2006-03-28 10:25:00,2.27757,2.27836,2.27757,2.27836,23300000.0
2006-03-28 10:26:00,2.2786,2.2786,2.27825,2.27825,16700000.0
2006-03-28 10:27:00,2.27812,2.27866,2.27812,2.27857,49400000.0
2006-03-28 10:28:00,2.27861,2.27887,2.27858,2.27878,37300000.0
2006-03-28 10:29:00,2.27874,2.27885,2.27866,2.27876,27900000.0
2006-03-28 10:30:00,2.27853,2.27894,2.2785,2.2789,42100000.0
2006-03-28 10:31:00,2.27888,2.2792,2.27886,2.27893,64900000.0
2006-03-28 10:32:00,2.27882,2.27904,2.27859,2.27864,30800000.0
2006-03-28 10:33:00,2.27859,2.27886,2.27854,2.27867,36300000.0
2006-03-28 10:34:00,2.27878,2.27887,2.27869,2.2787,20600000.0
2006-03-28 10:35:00,2.27847,2.27851,2.27814,2.27846,45100000.0
2006-03-28 10:36:00,2.27836,2.27836,2.27813,2.27816,44900000.0
2006-03-28 10:37:00,2.2783,2.27845,2.2782,2.27837,34200000.0
2006-03-28 10:38:00,2.27827,2.27849,2.27809,2.27833,48700000.0
2006-03-28 10:39:00,2.27828,2.27852,2.27824,2.27852,29200000.0
2006-03-28 10:40:00,2.27852,2.27852,2.27815,2.27819,45400000.0
2006-03-28 10:41:00,2.27825,2.2784,2.27815,2.2784,43100000.0
2006-03-28 10:42:00,2.27845,2.27891,2.27831,2.2788,43400000.0
2006-03-28 10:43:00,2.27912,2.27941,2.27882,2.27889,31500000.0
2006-03-28 10:44:00,2.2785,2.2787,2.27835,2.27835,50900000.0
2006-03-28 10:45:00,2.27857,2.27857,2.27807,2.27812,55300000.0
2006-03-28 10:46:00,2.2778,2.27793,2.27733,2.27754,49100000.0
2006-03-28 10:47:00,2.27762,2.27778,2.27747,2.2777,46800000.0
2006-03-28 10:48:00,2.27762,2.27775,2.27747,2.27754,34200000.0
2006-03-28 10:49:00,2.27741,2.27762,2.27725,2.27762,30100000.0
2006-03-28 10:50:00,2.27745,2.27745,2.27729,2.27736,23900000.0
2006-03-28 10:51:00,2.2774,2.27745,2.27715,2.27734,27600000.0
2006-03-28 10:52:00,2.27736,2.27736,2.27684,2.27687,36800000.0
2006-03-28 10:53:00,2.27692,2.27708,2.27683,2.27683,38000000.0
2006-03-28 10:54:00,2.27669,2.27669,2.27618,2.27618,26000000.0
2006-03-28 10:55:00,2.27605,2.27666,2.27602,2.27666,40600000.0
2006-03-28 10:56:00,2.27671,2.27688,2.27658,2.27671,33000000.0
2006-03-28 10:57:00,2.27663,2.27679,2.27653,2.27679,40300000.0
2006-03-28 10:58:00,2.2767,2.27684,2.27656,2.27658,43800000.0
2006-03-28 10:59:00,2.27661,2.2767,2.27646,2.27664,36600000.0
2006-03-28 11:00:00,2.2766,2.27685,2.27659,2.27685,33000000.0
2006-03-28 11:01:00,2.27683,2.27706,2.27677,2.27703,29400000.0
2006-03-28 11:02:00,2.27692,2.27717,2.27674,2.27717,40000000.0
2006-03-28 11:03:00,2.27724,2.27749,2.27724,2.27733,13100000.0
2006-03-28 11:04:00,2.27724,2.27743,2.27724,2.2773,26400000.0
2006-03-28 11:05:00,2.27722,2.27751,2.27713,2.27725,41400000.0
2006-03-28 11:06:00,2.27762,2.27771,2.27747,2.27759,24100000.0
2006-03-28 11:07:00,2.27734,2.27778,2.27734,2.27772,27100000.0
2006-03-28 11:08:00,2.27778,2.27794,2.27763,2.27763,38800000.0
2006-03-28 11:09:00,2.27767,2.27827,2.27767,2.27827,12800000.0
2006-03-28 11:10:00,2.27795,2.27795,2.27775,2.27775,30400000.0
2006-03-28 11:11:00,2.27782,2.27802,2.27765,2.27765,28600000.0
2006-03-28 11:12:00,2.27748,2.27748,2.27724,2.27742,30200000.0
2006-03-28 11:13:00,2.27745,2.27748,2.2773,2.27737,26200000.0
2006-03-28 11:14:00,2.27754,2.27811,2.27742,2.27811,38100000.0
2006-03-28 11:15:00,2.27822,2.2784,2.27819,2.2784,26200000.0
2006-03-28 11:16:00,2.2782,2.27862,2.2782,2.27852,33000000.0
2006-03-28 11:17:00,2.27853,2.27857,2.27842,2.2785,44700000.0
2006-03-28 11:18:00,2.27859,2.27871,2.27854,2.27867,19200000.0
2006-03-28 11:19:00,2.27857,2.2786,2.27837,2.27847,52899999.0
2006-03-28 11:20:00,2.27861,2.27861,2.27835,2.27852,57900000.0
2006-03-28 11:21:00,2.27836,2.27853,2.27828,2.2784,19300000.0
2006-03-28 11:22:00,2.27852,2.27884,2.27852,2.27872,26000000.0
2006-03-28 11:23:00,2.27881,2.27907,2.27868,2.27868,36000000.0
2006-03-28 11:24:00,2.27885,2.27899,2.27876,2.27876,24800000.0
2006-03-28 11:25:00,2.27873,2.27886,2.27866,2.27866,43400000.0
2006-03-28 11:26:00,2.27867,2.27875,2.27866,2.27875,20000000.0
2006-03-28 11:27:00,2.27875,2.27882,2.27869,2.27869,53100000.0
2006-03-28 11:28:00,2.27866,2.27878,2.2785,2.27878,48000000.0
2006-03-28 11:29:00,2.2788,2.27885,2.27857,2.27868,38500000.0
2006-03-28 11:30:00,2.27944,2.2806,2.27878,2.27889,73499998.0
2006-03-28 11:31:00,2.2787,2.27907,2.27868,2.27907,33300000.0
2006-03-28 11:32:00,2.27879,2.27906,2.27869,2.27906,22000000.0
2006-03-28 11:33:00,2.27899,2.27913,2.27891,2.27905,46500000.0
2006-03-28 11:34:00,2.27899,2.27905,2.27863,2.27878,46200000.0
2006-03-28 11:35:00,2.27881,2.27882,2.27841,2.27841,22800000.0
2006-03-28 11:36:00,2.2785,2.27884,2.27844,2.27861,45200000.0
2006-03-28 11:37:00,2.27855,2.27879,2.27851,2.27879,28300000.0
2006-03-28 11:38:00,2.27876,2.27913,2.27876,2.2788,51500000.0
2006-03-28 11:39:00,2.27868,2.27894,2.27859,2.27867,51600000.0
2006-03-28 11:40:00,2.27876,2.27908,2.27876,2.27908,44400000.0
2006-03-28 11:41:00,2.27887,2.27972,2.27887,2.27968,32600000.0
2006-03-28 11:42:00,2.27991,2.2804,2.27973,2.27973,35500000.0
2006-03-28 11:43:00,2.27945,2.27955,2.2791,2.27955,44000000.0
2006-03-28 11:44:00,2.27953,2.27953,2.27906,2.27909,25400000.0
2006-03-28 11:45:00,2.27904,2.27904,2.27847,2.27847,31200000.0
2006-03-28 11:46:00,2.27857,2.2789,2.27855,2.27855,26900000.0
2006-03-28 11:47:00,2.27864,2.27864,2.27835,2.27835,25400000.0
2006-03-28 11:48:00,2.27805,2.27836,2.27805,2.2783,55400000.0
2006-03-28 11:49:00,2.27834,2.27834,2.27803,2.27814,16400000.0
2006-03-28 11:50:00,2.27804,2.27804,2.27787,2.27795,20700000.0
2006-03-28 11:51:00,2.27815,2.27823,2.27802,2.27817,29700000.0
2006-03-28 11:52:00,2.2782,2.2782,2.27799,2.27814,17200000.0
2006-03-28 11:53:00,2.27807,2.27816,2.27795,2.27811,27800000.0
2006-03-28 11:54:00,2.27814,2.27826,2.27809,2.27824,41500000.0
2006-03-28 11:55:00,2.27818,2.27818,2.27768,2.27768,45000000.0
2006-03-28 11:56:00,2.27773,2.27789,2.27773,2.27775,50100000.0
2006-03-28 11:57:00,2.27786,2.27817,2.27767,2.27817,39500000.0
2006-03-28 11:58:00,2.27815,2.27815,2.27783,2.27793,26600000.0
2006-03-28 11:59:00,2.27799,2.27812,2.27791,2.27797,22800000.0
2006-03-28 12:00:00,2.27791,2.278,2.27786,2.27798,28000000.0
2006-03-28 12:01:00,2.27808,2.27841,2.27808,2.27841,39500000.0
2006-03-28 12:02:00,2.27831,2.27848,2.27824,2.27848,29200000.0
2006-03-28 12:03:00,2.2785,2.27853,2.27824,2.27827,28200000.0
2006-03-28 12:04:00,2.27801,2.27819,2.27796,2.27796,42200000.0
2006-03-28 12:05:00,2.27802,2.27802,2.27776,2.27783,56400000.0
2006-03-28 12:06:00,2.27809,2.27809,2.27763,2.27799,35400000.0
2006-03-28 12:07:00,2.27805,2.27811,2.27769,2.27769,26400000.0
2006-03-28 12:08:00,2.27778,2.27804,2.27778,2.27795,22400000.0
2006-03-28 12:09:00,2.27807,2.27827,2.27804,2.27815,32700000.0
2006-03-28 12:10:00,2.27825,2.27827,2.27807,2.27807,26200000.0
2006-03-28 12:11:00,2.27811,2.27813,2.27791,2.27791,14700000.0
2006-03-28 12:12:00,2.27798,2.27839,2.27798,2.2782,30000000.0
2006-03-28 12:13:00,2.27814,2.27864,2.27814,2.27838,46400000.0
2006-03-28 12:14:00,2.27835,2.27835,2.2781,2.27816,28800000.0
2006-03-28 12:15:00,2.27811,2.27828,2.27807,2.27823,39200000.0
2006-03-28 12:16:00,2.2782,2.27828,2.27809,2.27823,43600000.0
2006-03-28 12:17:00,2.27833,2.27837,2.2782,2.27824,29600000.0
2006-03-28 12:18:00,2.27808,2.2781,2.27783,2.27806,55500000.0
2006-03-28 12:19:00,2.27804,2.27848,2.27802,2.27833,27900000.0
2006-03-28 12:20:00,2.27824,2.2784,2.27823,2.27834,41000000.0
2006-03-28 12:21:00,2.27824,2.27838,2.27823,2.27823,31100000.0
2006-03-28 12:22:00,2.27823,2.27823,2.27805,2.27814,28800000.0
2006-03-28 12:23:00,2.27815,2.27828,2.27792,2.27825,33200000.0
2006-03-28 12:24:00,2.2781,2.27811,2.27796,2.27799,23500000.0
2006-03-28 12:25:00,2.27808,2.27808,2.27779,2.27805,31700000.0
2006-03-28 12:26:00,2.27803,2.27803,2.27792,2.27801,40399999.0
2006-03-28 12:27:00,2.27802,2.27802,2.27772,2.27783,39500000.0
2006-03-28 12:28:00,2.2778,2.27791,2.27765,2.27778,39700001.0
2006-03-28 12:29:00,2.27779,2.27813,2.27774,2.27774,28600000.0
2006-03-28 12:30:00,2.27789,2.27804,2.27789,2.27804,45300000.0
2006-03-28 12:31:00,2.27811,2.27815,2.27795,2.27802,32400000.0
2006-03-28 12:32:00,2.27798,2.27807,2.2779,2.27807,34500000.0
2006-03-28 12:33:00,2.278,2.27808,2.27768,2.27768,33600000.0
2006-03-28 12:34:00,2.27761,2.27797,2.27746,2.27764,58100000.0
2006-03-28 12:35:00,2.27758,2.27777,2.27755,2.27777,37200000.0
2006-03-28 12:36:00,2.27778,2.27778,2.27761,2.27761,25700000.0
2006-03-28 12:37:00,2.2777,2.27778,2.2775,2.2775,42300000.0
2006-03-28 12:38:00,2.27747,2.27755,2.27746,2.27755,39200000.0
2006-03-28 12:39:00,2.27753,2.27753,2.27738,2.27741,29800000.0
2006-03-28 12:40:00,2.27735,2.2776,2.2773,2.2776,43000000.0
2006-03-28 12:41:00,2.27758,2.27775,2.27749,2.27769,40500000.0
2006-03-28 12:42:00,2.27762,2.27781,2.27762,2.27773,48300000.0
2006-03-28 12:43:00,2.2777,2.27789,2.27759,2.27768,28800000.0
2006-03-28 12:44:00,2.27775,2.27783,2.2776,2.27769,29600000.0
2006-03-28 12:45:00,2.2778,2.27793,2.27757,2.27773,59800000.0
2006-03-28 12:46:00,2.27766,2.27806,2.27766,2.27782,18300000.0
2006-03-28 12:47:00,2.2777,2.2779,2.27759,2.27765,45100000.0
2006-03-28 12:48:00,2.27768,2.27787,2.27768,2.27785,61000000.0
2006-03-28 12:49:00,2.27797,2.27797,2.2777,2.2777,24400000.0
2006-03-28 12:50:00,2.27774,2.27803,2.27773,2.27794,29300000.0
2006-03-28 12:51:00,2.27783,2.27838,2.27783,2.27812,41400000.0
2006-03-28 12:52:00,2.27817,2.27832,2.27794,2.278,54200000.0
2006-03-28 12:53:00,2.27802,2.27812,2.27782,2.27812,21500000.0
2006-03-28 12:54:00,2.27806,2.27825,2.27802,2.27825,19600000.0
2006-03-28 12:55:00,2.27824,2.27877,2.27816,2.27877,36700000.0
2006-03-28 12:56:00,2.27866,2.27888,2.27841,2.27862,43200000.0
2006-03-28 12:57:00,2.27886,2.27895,2.27872,2.27872,19600000.0
2006-03-28 12:58:00,2.27879,2.27912,2.27879,2.27886,50100000.0
2006-03-28 12:59:00,2.27872,2.27895,2.27872,2.27892,48400000.0
2006-03-28 13:00:00,2.27886,2.27907,2.27869,2.27869,45200000.0
2006-03-28 13:01:00,2.27878,2.2789,2.27875,2.27875,45800000.0
2006-03-28 13:02:00,2.27882,2.27899,2.27867,2.27867,41800000.0
2006-03-28 13:03:00,2.27855,2.279,2.27855,2.27881,30400000.0
2006-03-28 13:04:00,2.27885,2.27893,2.27875,2.27875,25600000.0
2006-03-28 13:05:00,2.27884,2.27905,2.27884,2.27897,30200000.0
2006-03-28 13:06:00,2.27886,2.2789,2.27877,2.27877,33100000.0
2006-03-28 13:07:00,2.27889,2.27925,2.27889,2.27925,46100000.0
2006-03-28 13:08:00,2.27934,2.27943,2.27922,2.27943,37700000.0
2006-03-28 13:09:00,2.27935,2.27935,2.27871,2.27872,21200000.0
2006-03-28 13:10:00,2.27872,2.279,2.27858,2.27858,34400000.0
2006-03-28 13:11:00,2.27857,2.27857,2.27841,2.27843,26600000.0
2006-03-28 13:12:00,2.27827,2.27827,2.27792,2.27792,23100000.0
2006-03-28 13:13:00,2.27792,2.2782,2.27792,2.27803,27100000.0
2006-03-28 13:14:00,2.27803,2.27819,2.2779,2.27819,37800000.0
2006-03-28 13:15:00,2.27808,2.27826,2.27801,2.27826,40700000.0
2006-03-28 13:16:00,2.27802,2.27811,2.27791,2.27808,25600000.0
2006-03-28 13:17:00,2.27802,2.27802,2.2778,2.2778,13400000.0
2006-03-28 13:18:00,2.27783,2.27798,2.27783,2.27783,36900000.0
2006-03-28 13:19:00,2.27789,2.27821,2.27788,2.27821,27300000.0
2006-03-28 13:20:00,2.2783,2.27848,2.27829,2.27848,22900000.0
2006-03-28 13:21:00,2.27853,2.27853,2.27813,2.27836,42300000.0
2006-03-28 13:22:00,2.27843,2.27855,2.27835,2.27843,45500000.0
2006-03-28 13:23:00,2.27833,2.27856,2.27828,2.27856,15800000.0
2006-03-28 13:24:00,2.27865,2.27876,2.27842,2.27845,29500000.0
2006-03-28 13:25:00,2.27852,2.27867,2.27845,2.27867,36900000.0
2006-03-28 13:26:00,2.27861,2.27866,2.27841,2.27857,54300000.0
2006-03-28 13:27:00,2.27839,2.27841,2.27816,2.27841,50800000.0
2006-03-28 13:28:00,2.2784,2.27855,2.27832,2.27832,29000000.0
2006-03-28 13:29:00,2.27839,2.2785,2.27838,2.27846,41600000.0
2006-03-28 13:30:00,2.27857,2.27878,2.27857,2.27878,10100000.0
2006-03-28 13:31:00,2.27866,2.27882,2.27858,2.2787,41800000.0
2006-03-28 13:32:00,2.27854,2.27854,2.27832,2.27832,47800000.0
2006-03-28 13:33:00,2.27829,2.27858,2.27829,2.27833,26400000.0
2006-03-28 13:34:00,2.27823,2.27846,2.27823,2.27834,41400000.0
2006-03-28 13:35:00,2.27831,2.27831,2.27787,2.27788,36400000.0
2006-03-28 13:36:00,2.27792,2.27822,2.27792,2.27822,49400000.0
2006-03-28 13:37:00,2.27801,2.27802,2.27801,2.27802,9600000.0
2006-03-28 13:38:00,2.27811,2.27811,2.27781,2.27805,35400000.0
2006-03-28 13:39:00,2.27804,2.2782,2.27799,2.27802,45600000.0
2006-03-28 13:40:00,2.27801,2.27818,2.27801,2.27817,14000000.0
2006-03-28 13:41:00,2.27813,2.27815,2.27797,2.27803,21200000.0
2006-03-28 13:42:00,2.27793,2.27815,2.2779,2.2779,22000000.0
2006-03-28 13:43:00,2.27759,2.27763,2.27732,2.27749,37200000.0
2006-03-28 13:44:00,2.27757,2.27757,2.27723,2.27732,38100000.0
2006-03-28 13:45:00,2.27746,2.27751,2.27727,2.27727,28100000.0
2006-03-28 13:46:00,2.27733,2.27745,2.27715,2.27745,45900000.0
2006-03-28 13:47:00,2.2775,2.2775,2.2772,2.27737,33000000.0
2006-03-28 13:48:00,2.27728,2.27753,2.27711,2.27711,25800000.0
2006-03-28 13:49:00,2.27721,2.27737,2.27712,2.27717,23300000.0
2006-03-28 13:50:00,2.27705,2.27705,2.27677,2.27695,25000000.0
2006-03-28 13:51:00,2.27691,2.27715,2.2769,2.2769,36200000.0
2006-03-28 13:52:00,2.2771,2.2771,2.27685,2.27689,32100000.0
2006-03-28 13:53:00,2.27676,2.27683,2.27669,2.27673,47100000.0
2006-03-28 13:54:00,2.2767,2.27686,2.27666,2.27685,33800000.0
2006-03-28 13:55:00,2.27661,2.2767,2.27649,2.2767,32500000.0
2006-03-28 13:56:00,2.27652,2.27652,2.27596,2.27596,35900000.0
2006-03-28 13:57:00,2.27587,2.27593,2.27555,2.27593,38600000.0
2006-03-28 13:58:00,2.27585,2.27585,2.27525,2.27584,45400000.0
2006-03-28 13:59:00,2.27588,2.27606,2.2756,2.2756,21400000.0
2006-03-28 14:00:00,2.27539,2.27553,2.27527,2.27552,35100000.0
2006-03-28 14:01:00,2.2755,2.27557,2.27514,2.27514,28100000.0
2006-03-28 14:02:00,2.27487,2.27492,2.27461,2.27461,19300000.0
2006-03-28 14:03:00,2.27489,2.27518,2.27489,2.27494,30100000.0
2006-03-28 14:04:00,2.27479,2.27515,2.27469,2.2751,34000000.0
2006-03-28 14:05:00,2.27503,2.27512,2.27453,2.27453,41100000.0
2006-03-28 14:06:00,2.27448,2.27466,2.27435,2.27435,29200000.0
2006-03-28 14:07:00,2.27418,2.27442,2.274,2.27442,20000000.0
2006-03-28 14:08:00,2.27443,2.27465,2.27389,2.27389,36600000.0
2006-03-28 14:09:00,2.27407,2.27418,2.27392,2.27404,20700000.0
2006-03-28 14:10:00,2.27397,2.27436,2.27374,2.27413,76999998.0
2006-03-28 14:11:00,2.27403,2.27431,2.27378,2.27405,62100000.0
2006-03-28 14:12:00,2.2745,2.27454,2.27438,2.27454,31300000.0
2006-03-28 14:13:00,2.27462,2.27481,2.27458,2.27475,37200000.0
2006-03-28 14:14:00,2.27479,2.27492,2.27471,2.27474,45300000.0
2006-03-28 14:15:00,2.27451,2.27471,2.27451,2.27471,26700000.0
2006-03-28 14:16:00,2.27461,2.2747,2.27453,2.27466,39700000.0
2006-03-28 14:17:00,2.2746,2.27474,2.27455,2.27455,29800000.0
2006-03-28 14:18:00,2.27461,2.27461,2.27444,2.2745,18300000.0
2006-03-28 14:19:00,2.27464,2.27483,2.2744,2.27455,40600000.0
2006-03-28 14:20:00,2.27473,2.27481,2.27453,2.27481,36100000.0
2006-03-28 14:21:00,2.27484,2.27484,2.27467,2.27467,26900000.0
2006-03-28 14:22:00,2.27472,2.27487,2.27472,2.27482,23400000.0
2006-03-28 14:23:00,2.27469,2.27471,2.27421,2.27421,21200000.0
2006-03-28 14:24:00,2.27413,2.27435,2.27413,2.27435,30400000.0
2006-03-28 14:25:00,2.27426,2.2749,2.27426,2.2749,47400000.0
2006-03-28 14:26:00,2.27483,2.2751,2.27482,2.2751,31400000.0
2006-03-28 14:27:00,2.2751,2.2751,2.27472,2.27496,34600000.0
2006-03-28 14:28:00,2.27494,2.2751,2.27486,2.27486,32500000.0
2006-03-28 14:29:00,2.27494,2.27499,2.2748,2.2748,21800000.0
2006-03-28 14:30:00,2.27482,2.27489,2.27461,2.27482,51800000.0
2006-03-28 14:31:00,2.27475,2.27475,2.27431,2.27452,28400000.0
2006-03-28 14:32:00,2.27433,2.27442,2.27425,2.27442,35000000.0
2006-03-28 14:33:00,2.2744,2.27457,2.27426,2.2744,39300000.0
2006-03-28 14:34:00,2.27426,2.27426,2.27384,2.27426,13400000.0
2006-03-28 14:35:00,2.27421,2.27455,2.27414,2.27455,45600000.0
2006-03-28 14:36:00,2.27451,2.27479,2.27447,2.2747,23800000.0
2006-03-28 14:37:00,2.2746,2.27472,2.27457,2.27468,34100000.0
2006-03-28 14:38:00,2.27462,2.27472,2.27441,2.27455,43400000.0
2006-03-28 14:39:00,2.27455,2.27482,2.27436,2.27456,30300000.0
2006-03-28 14:40:00,2.27465,2.27465,2.27423,2.27455,46400000.0
2006-03-28 14:41:00,2.27449,2.27515,2.27449,2.27515,37600000.0
2006-03-28 14:42:00,2.27538,2.2754,2.2751,2.2754,42300000.0
2006-03-28 14:43:00,2.27543,2.2755,2.27507,2.2755,31500000.0
2006-03-28 14:44:00,2.27562,2.27576,2.27542,2.27545,23700000.0
2006-03-28 14:45:00,2.27541,2.27576,2.27536,2.27545,63000000.0
2006-03-28 14:46:00,2.27543,2.27553,2.27528,2.27528,36600000.0
2006-03-28 14:47:00,2.27528,2.27541,2.27522,2.27534,22300000.0
2006-03-28 14:48:00,2.27534,2.27551,2.27529,2.27544,52600000.0
2006-03-28 14:49:00,2.27549,2.27551,2.27523,2.27541,15800000.0
2006-03-28 14:50:00,2.27547,2.27569,2.27546,2.27568,20100000.0
2006-03-28 14:51:00,2.27566,2.27576,2.27538,2.27538,28600000.0
2006-03-28 14:52:00,2.27547,2.27554,2.27535,2.27535,41000000.0
2006-03-28 14:53:00,2.27542,2.27547,2.27518,2.27518,44100000.0
2006-03-28 14:54:00,2.27521,2.27536,2.27519,2.27525,43100000.0
2006-03-28 14:55:00,2.27523,2.27559,2.27523,2.2755,45900000.0
2006-03-28 14:56:00,2.27544,2.27561,2.27544,2.27553,16100000.0
2006-03-28 14:57:00,2.27543,2.27563,2.27532,2.27563,39300000.0
2006-03-28 14:58:00,2.27562,2.27562,2.27534,2.27548,49199999.0
2006-03-28 14:59:00,2.27543,2.27543,2.27522,2.27523,35800000.0
2006-03-28 15:00:00,2.27528,2.27537,2.27507,2.27515,47000000.0
2006-03-28 15:01:00,2.27503,2.27519,2.27489,2.27496,44300000.0
2006-03-28 15:02:00,2.27498,2.27508,2.2748,2.27496,43000000.0
2006-03-28 15:03:00,2.27479,2.27483,2.27448,2.27448,44100000.0
2006-03-28 15:04:00,2.27452,2.27467,2.2743,2.2743,40700000.0
2006-03-28 15:05:00,2.27428,2.27528,2.27425,2.27528,50300000.0
2006-03-28 15:06:00,2.27512,2.27557,2.27512,2.27534,41400000.0
2006-03-28 15:07:00,2.27526,2.27543,2.27523,2.27543,39200000.0
2006-03-28 15:08:00,2.2754,2.2754,2.27523,2.2753,32100000.0
2006-03-28 15:09:00,2.27547,2.27551,2.27514,2.27527,24100000.0
2006-03-28 15:10:00,2.2753,2.27532,2.27499,2.27521,48800000.0
2006-03-28 15:11:00,2.27533,2.27558,2.27533,2.27554,35900000.0
2006-03-28 15:12:00,2.27539,2.27539,2.27514,2.27514,36100000.0
2006-03-28 15:13:00,2.27534,2.27534,2.27498,2.27498,28100000.0
2006-03-28 15:14:00,2.27509,2.27542,2.27503,2.27542,21400000.0
2006-03-28 15:15:00,2.27573,2.27577,2.27552,2.27563,34200000.0
2006-03-28 15:16:00,2.27562,2.27574,2.27548,2.27561,34000000.0
2006-03-28 15:17:00,2.27566,2.27581,2.27563,2.27576,20100000.0
2006-03-28 15:18:00,2.27574,2.27586,2.27567,2.2758,18400000.0
2006-03-28 15:19:00,2.27579,2.27587,2.27562,2.27587,73999998.0
2006-03-28 15:20:00,2.27586,2.27595,2.27571,2.27595,22800000.0
2006-03-28 15:21:00,2.27601,2.27601,2.27543,2.27565,18600000.0
2006-03-28 15:22:00,2.27544,2.2756,2.27529,2.27548,33300000.0
2006-03-28 15:23:00,2.27518,2.27518,2.27473,2.27473,31500000.0
2006-03-28 15:24:00,2.27502,2.27549,2.27486,2.27526,31200000.0
2006-03-28 15:25:00,2.27534,2.27538,2.27488,2.2753,33100000.0
2006-03-28 15:26:00,2.2753,2.27543,2.27498,2.27509,35000000.0
2006-03-28 15:27:00,2.27496,2.27496,2.27469,2.27484,18800000.0
2006-03-28 15:28:00,2.27472,2.27496,2.27461,2.27483,75100000.0
2006-03-28 15:29:00,2.27474,2.27488,2.27467,2.27476,37500000.0
2006-03-28 15:30:00,2.27475,2.27485,2.27475,2.27485,42600000.0
2006-03-28 15:31:00,2.27487,2.27487,2.27475,2.27477,18900000.0
2006-03-28 15:32:00,2.27485,2.27495,2.2747,2.27482,44500000.0
2006-03-28 15:33:00,2.27473,2.2749,2.27473,2.27485,21200000.0
2006-03-28 15:34:00,2.2746,2.27483,2.27453,2.27453,20500000.0
2006-03-28 15:35:00,2.27448,2.27454,2.27427,2.27449,29400000.0
2006-03-28 15:36:00,2.27448,2.27481,2.27441,2.27441,56600000.0
2006-03-28 15:37:00,2.27494,2.27496,2.27464,2.27484,17600000.0
2006-03-28 15:38:00,2.27515,2.27577,2.27496,2.27577,41200000.0
2006-03-28 15:39:00,2.27617,2.27624,2.27587,2.2761,36100000.0
2006-03-28 15:40:00,2.27618,2.27618,2.27577,2.27592,26900000.0
2006-03-28 15:41:00,2.27581,2.27581,2.27553,2.27567,37200000.0
2006-03-28 15:42:00,2.27575,2.27597,2.27575,2.27575,26200000.0
2006-03-28 15:43:00,2.27556,2.27572,2.27533,2.27572,32800000.0
2006-03-28 15:44:00,2.27567,2.27575,2.27502,2.27504,48900000.0
2006-03-28 15:45:00,2.27495,2.27542,2.27495,2.27534,61700000.0
2006-03-28 15:46:00,2.2755,2.27574,2.27516,2.27519,26800000.0
2006-03-28 15:47:00,2.27527,2.27557,2.27522,2.27539,32100000.0
2006-03-28 15:48:00,2.2756,2.27567,2.27539,2.27539,60500000.0
2006-03-28 15:49:00,2.27535,2.27575,2.27517,2.27535,62200000.0
2006-03-28 15:50:00,2.27543,2.27556,2.27517,2.2754,38700000.0
2006-03-28 15:51:00,2.27536,2.27549,2.27521,2.27523,39800000.0
2006-03-28 15:52:00,2.27536,2.27569,2.27536,2.27569,33500000.0
2006-03-28 15:53:00,2.27543,2.27564,2.27543,2.27548,19400000.0
2006-03-28 15:54:00,2.27547,2.27555,2.27515,2.27526,18700000.0
2006-03-28 15:55:00,2.27533,2.27555,2.27533,2.27537,33100000.0
2006-03-28 15:56:00,2.27552,2.27574,2.27534,2.27534,32000000.0
2006-03-28 15:57:00,2.27552,2.27559,2.27537,2.27549,45300000.0
2006-03-28 15:58:00,2.27549,2.27564,2.27535,2.27559,26400000.0
2006-03-28 15:59:00,2.27547,2.27549,2.27502,2.27502,31700000.0
2006-03-28 16:00:00,2.2748,2.27502,2.27478,2.27502,19500000.0
2006-03-28 16:01:00,2.27526,2.27552,2.27526,2.27545,27200000.0
2006-03-28 16:02:00,2.27533,2.27571,2.27533,2.27553,38400000.0
2006-03-28 16:03:00,2.2755,2.27566,2.2754,2.27562,16600000.0
2006-03-28 16:04:00,2.27561,2.27575,2.27552,2.27557,28300000.0
2006-03-28 16:05:00,2.27548,2.27572,2.27542,2.27567,83400000.0
2006-03-28 16:06:00,2.2757,2.27576,2.27555,2.27555,18800000.0
2006-03-28 16:07:00,2.27554,2.27566,2.27554,2.27566,7200000.0
2006-03-28 16:08:00,2.27577,2.27599,2.27571,2.2758,27900000.0
2006-03-28 16:09:00,2.2758,2.27588,2.2757,2.27582,30700000.0
2006-03-28 16:10:00,2.27572,2.27575,2.27558,2.27575,28300000.0
2006-03-28 16:11:00,2.27569,2.27581,2.27561,2.27568,25400000.0
2006-03-28 16:12:00,2.27556,2.27578,2.27555,2.27561,68400000.0
2006-03-28 16:13:00,2.27575,2.2759,2.27556,2.27575,25200000.0
2006-03-28 16:14:00,2.27593,2.27593,2.27563,2.27567,38500000.0
2006-03-28 16:15:00,2.27562,2.27585,2.27562,2.27573,51500000.0
2006-03-28 16:16:00,2.27583,2.27598,2.27576,2.27597,19500000.0
2006-03-28 16:17:00,2.27602,2.27622,2.27584,2.27622,54200000.0
2006-03-28 16:18:00,2.27634,2.27663,2.27634,2.27651,31300000.0
2006-03-28 16:19:00,2.27645,2.27672,2.27632,2.27645,26800000.0
2006-03-28 16:20:00,2.27647,2.27647,2.27613,2.27624,29800000.0
2006-03-28 16:21:00,2.27633,2.27643,2.27623,2.27641,17700000.0
2006-03-28 16:22:00,2.2767,2.2768,2.27668,2.27672,40400000.0
2006-03-28 16:23:00,2.27657,2.2768,2.27622,2.2763,44000000.0
2006-03-28 16:24:00,2.27639,2.2765,2.27631,2.2765,35000000.0
2006-03-28 16:25:00,2.27671,2.27683,2.2765,2.27683,30200000.0
2006-03-28 16:26:00,2.27675,2.27683,2.27661,2.27677,33000000.0
2006-03-28 16:27:00,2.27674,2.27695,2.27672,2.27686,33200000.0
2006-03-28 16:28:00,2.27693,2.27696,2.27671,2.27688,30100000.0
2006-03-28 16:29:00,2.27679,2.27697,2.27656,2.27667,26100000.0
2006-03-28 16:30:00,2.27677,2.27711,2.27671,2.2769,29300000.0
2006-03-28 16:31:00,2.27682,2.27693,2.27634,2.27634,36100000.0
2006-03-28 16:32:00,2.2763,2.27657,2.27612,2.27655,30200000.0
2006-03-28 16:33:00,2.27645,2.27645,2.27604,2.27611,23700000.0
2006-03-28 16:34:00,2.27596,2.27617,2.27582,2.27617,21700000.0
2006-03-28 16:35:00,2.27614,2.27647,2.27604,2.27647,44200000.0
2006-03-28 16:36:00,2.27651,2.27656,2.27634,2.27649,47000000.0
2006-03-28 16:37:00,2.27657,2.27664,2.27639,2.27651,30200000.0
2006-03-28 16:38:00,2.2764,2.27659,2.27633,2.27634,26600000.0
2006-03-28 16:39:00,2.27636,2.27663,2.27634,2.27654,33200000.0
2006-03-28 16:40:00,2.27667,2.27667,2.2763,2.27643,35800000.0
2006-03-28 16:41:00,2.27643,2.27668,2.27643,2.27658,47900000.0
2006-03-28 16:42:00,2.27645,2.27645,2.27611,2.27613,32700000.0
2006-03-28 16:43:00,2.27623,2.27647,2.27611,2.27647,31000000.0
2006-03-28 16:44:00,2.27632,2.27665,2.27627,2.27665,30400000.0
2006-03-28 16:45:00,2.27664,2.27664,2.27645,2.27662,66199999.0
2006-03-28 16:46:00,2.27664,2.27664,2.27622,2.27637,39900000.0
2006-03-28 16:47:00,2.27636,2.27672,2.27636,2.27647,34200000.0
2006-03-28 16:48:00,2.27623,2.27637,2.2761,2.27637,20000000.0
2006-03-28 16:49:00,2.27641,2.27648,2.27629,2.27642,16400000.0
2006-03-28 16:50:00,2.27643,2.27666,2.27636,2.27656,54300001.0
2006-03-28 16:51:00,2.27651,2.27685,2.27651,2.2766,26600000.0
2006-03-28 16:52:00,2.27675,2.27675,2.27652,2.27665,41400000.0
2006-03-28 16:53:00,2.27647,2.27647,2.27602,2.27606,31500000.0
2006-03-28 16:54:00,2.27607,2.27612,2.27546,2.27546,42700000.0
2006-03-28 16:55:00,2.27523,2.27561,2.27519,2.27522,21600000.0
2006-03-28 16:56:00,2.27541,2.27558,2.27529,2.27549,42000000.0
2006-03-28 16:57:00,2.27553,2.27617,2.27553,2.27611,37200000.0
2006-03-28 16:58:00,2.27592,2.27606,2.27582,2.27586,30100000.0
2006-03-28 16:59:00,2.27562,2.27576,2.27538,2.27564,18000000.0
2006-03-28 17:00:00,2.2757,2.27606,2.27553,2.27602,64200000.0
2006-03-28 17:01:00,2.27641,2.27675,2.27639,2.2767,35800000.0
2006-03-28 17:02:00,2.27661,2.2768,2.27641,2.27676,42700000.0
2006-03-28 17:03:00,2.2769,2.2771,2.27653,2.2769,32400000.0
2006-03-28 17:04:00,2.2768,2.27705,2.27653,2.27653,49600000.0
2006-03-28 17:05:00,2.27647,2.27665,2.27627,2.27665,40000000.0
2006-03-28 17:06:00,2.27678,2.27688,2.27652,2.27688,40100000.0
2006-03-28 17:07:00,2.27719,2.27721,2.27689,2.2772,48600000.0
2006-03-28 17:08:00,2.27729,2.27766,2.27729,2.27766,37600000.0
2006-03-28 17:09:00,2.2779,2.278,2.27781,2.27798,31000000.0
2006-03-28 17:10:00,2.2781,2.27827,2.27809,2.27827,22000000.0
2006-03-28 17:11:00,2.27837,2.27855,2.27814,2.27831,23400000.0
2006-03-28 17:12:00,2.27837,2.27837,2.27757,2.27766,57300000.0
2006-03-28 17:13:00,2.27772,2.27779,2.27751,2.27779,40000000.0
2006-03-28 17:14:00,2.27765,2.27789,2.27758,2.27789,40300000.0
2006-03-28 17:15:00,2.27772,2.27772,2.27739,2.27747,29000000.0
2006-03-28 17:16:00,2.27738,2.27738,2.27707,2.27707,28600000.0
2006-03-28 17:17:00,2.27711,2.27716,2.27674,2.27678,24000000.0
2006-03-28 17:18:00,2.27693,2.27711,2.27667,2.27667,33400000.0
2006-03-28 17:19:00,2.27675,2.27745,2.27675,2.27722,39000000.0
2006-03-28 17:20:00,2.27711,2.27716,2.27657,2.27657,34000000.0
2006-03-28 17:21:00,2.27629,2.27653,2.27623,2.27643,42100000.0
2006-03-28 17:22:00,2.27637,2.2767,2.27637,2.27667,27400000.0
2006-03-28 17:23:00,2.27691,2.27691,2.2766,2.2766,15200000.0
2006-03-28 17:24:00,2.2765,2.27685,2.2764,2.27685,25300000.0
2006-03-28 17:25:00,2.2768,2.2768,2.27648,2.27654,32000000.0
2006-03-28 17:26:00,2.27649,2.27683,2.27649,2.27683,27300000.0
2006-03-28 17:27:00,2.27692,2.27712,2.27688,2.27688,18200000.0
2006-03-28 17:28:00,2.27674,2.27694,2.27643,2.27694,41400000.0
2006-03-28 17:29:00,2.2769,2.2769,2.2766,2.27667,18300000.0
2006-03-28 17:30:00,2.27686,2.27709,2.27672,2.27693,46200000.0
2006-03-28 17:31:00,2.27712,2.27715,2.27692,2.27715,34800000.0
2006-03-28 17:32:00,2.27698,2.27729,2.27698,2.27729,21600000.0
2006-03-28 17:33:00,2.27757,2.27771,2.27731,2.27761,46300000.0
2006-03-28 17:34:00,2.27753,2.27753,2.27727,2.27727,30300000.0
2006-03-28 17:35:00,2.27733,2.27747,2.27725,2.27741,22100000.0
2006-03-28 17:36:00,2.27715,2.27715,2.27672,2.27687,16200000.0
2006-03-28 17:37:00,2.27704,2.2771,2.27674,2.27707,45200000.0
2006-03-28 17:38:00,2.27699,2.27708,2.27688,2.27708,13100000.0
2006-03-28 17:39:00,2.27688,2.27717,2.27662,2.27662,31500000.0
2006-03-28 17:40:00,2.2765,2.27651,2.27627,2.27647,20400000.0
2006-03-28 17:41:00,2.27656,2.27664,2.27637,2.27637,29200000.0
2006-03-28 17:42:00,2.27636,2.27667,2.27634,2.27667,32300001.0
2006-03-28 17:43:00,2.27654,2.27654,2.27608,2.27651,45000000.0
2006-03-28 17:44:00,2.2765,2.2765,2.27613,2.27623,48700000.0
2006-03-28 17:45:00,2.27623,2.27646,2.27609,2.27611,27200000.0
2006-03-28 17:46:00,2.27619,2.27627,2.27586,2.27598,46800000.0
2006-03-28 17:47:00,2.27594,2.27628,2.27588,2.27628,41600000.0
2006-03-28 17:48:00,2.27607,2.27607,2.27585,2.27585,26400000.0
2006-03-28 17:49:00,2.27577,2.27617,2.27577,2.276,17400000.0
2006-03-28 17:50:00,2.27602,2.2761,2.27584,2.27588,44400000.0
2006-03-28 17:51:00,2.27584,2.27584,2.27554,2.2756,31800000.0
2006-03-28 17:52:00,2.27565,2.2757,2.27554,2.27554,50400000.0
2006-03-28 17:53:00,2.27544,2.27551,2.27518,2.27551,34900000.0
2006-03-28 17:54:00,2.27548,2.27567,2.27527,2.27539,16000000.0
2006-03-28 17:55:00,2.27523,2.27541,2.27523,2.27539,37100000.0
2006-03-28 17:56:00,2.27562,2.27567,2.27552,2.27552,27200000.0
2006-03-28 17:57:00,2.27551,2.27551,2.27527,2.27527,38200000.0
2006-03-28 17:58:00,2.27539,2.27555,2.27527,2.2755,43700000.0
2006-03-28 17:59:00,2.27531,2.27548,2.27513,2.2752,22100000.0
2006-03-28 18:00:00,2.2752,2.27553,2.2752,2.27537,27300000.0
2006-03-28 18:01:00,2.27543,2.27573,2.27526,2.27563,314399999.0
2006-03-28 18:02:00,2.27568,2.27604,2.27554,2.27582,342799999.0
2006-03-28 18:03:00,2.27591,2.27641,2.27584,2.27611,483199998.0
2006-03-28 18:04:00,2.27613,2.27644,2.27602,2.27636,342200000.0
2006-03-28 18:05:00,2.27645,2.2765,2.27606,2.27606,277200000.0
2006-03-28 18:06:00,2.2761,2.27645,2.2761,2.27632,395299999.0
2006-03-28 18:07:00,2.27631,2.2765,2.27615,2.2765,469800001.0
2006-03-28 18:08:00,2.27634,2.27637,2.27597,2.27608,453099999.0
2006-03-28 18:09:00,2.27605,2.27628,2.27583,2.27595,288200000.0
2006-03-28 18:10:00,2.27599,2.27618,2.27578,2.27609,324500001.0
2006-03-28 18:11:00,2.27616,2.27643,2.27597,2.27628,255800000.0
2006-03-28 18:12:00,2.27618,2.27633,2.27603,2.2762,158500000.0
2006-03-28 18:13:00,2.27605,2.27638,2.27605,2.27635,160800000.0
2006-03-28 18:14:00,2.27645,2.27645,2.27585,2.27614,289400000.0
2006-03-28 18:15:00,2.27616,2.27644,2.27612,2.27624,346100000.0
2006-03-28 18:16:00,2.2763,2.27631,2.27588,2.27616,353800000.0
2006-03-28 18:17:00,2.27636,2.27661,2.27623,2.27641,255600000.0
2006-03-28 18:18:00,2.2766,2.27674,2.2763,2.27653,162600000.0
2006-03-28 18:19:00,2.27652,2.2767,2.27639,2.27643,283400003.0
2006-03-28 18:20:00,2.27643,2.27707,2.27643,2.27672,128400000.0
2006-03-28 18:21:00,2.27671,2.27671,2.27631,2.27645,261400000.0
2006-03-28 18:22:00,2.27646,2.27646,2.27605,2.27643,212200000.0
2006-03-28 18:23:00,2.27647,2.27682,2.27636,2.2765,387000000.0
2006-03-28 18:24:00,2.27645,2.27663,2.27639,2.27663,323800000.0
2006-03-28 18:25:00,2.27658,2.27659,2.27634,2.27648,306800000.0
2006-03-28 18:26:00,2.27649,2.27658,2.2763,2.27633,328500000.0
2006-03-28 18:27:00,2.27627,2.27647,2.27609,2.27617,293100000.0
2006-03-28 18:28:00,2.27619,2.27655,2.27612,2.2763,207800000.0
2006-03-28 18:29:00,2.27624,2.27663,2.2762,2.2762,259500001.0
2006-03-28 18:30:00,2.27613,2.27626,2.27597,2.27602,273000000.0
2006-03-28 18:31:00,2.27607,2.27607,2.2758,2.27581,181300000.0
2006-03-28 18:32:00,2.27585,2.27605,2.27581,2.27583,148200000.0
2006-03-28 18:33:00,2.27582,2.27586,2.27561,2.27563,290400000.0
2006-03-28 18:34:00,2.27565,2.2758,2.2754,2.27548,372200000.0
2006-03-28 18:35:00,2.27547,2.27547,2.27522,2.27545,144800000.0
2006-03-28 18:36:00,2.27535,2.27535,2.27509,2.27524,95500000.0
2006-03-28 18:37:00,2.27528,2.27528,2.27504,2.27507,81400000.0
2006-03-28 18:38:00,2.27499,2.275,2.27481,2.275,91200000.0
2006-03-28 18:39:00,2.27507,2.27539,2.27506,2.27523,159500000.0
2006-03-28 18:40:00,2.27538,2.27547,2.27512,2.27515,222000000.0
2006-03-28 18:41:00,2.27508,2.27521,2.27485,2.27509,167700000.0
2006-03-28 18:42:00,2.27514,2.27522,2.27477,2.27489,92100000.0
2006-03-28 18:43:00,2.27484,2.27486,2.27452,2.27461,53800000.0
2006-03-28 18:44:00,2.2746,2.2746,2.27428,2.27447,91600000.0
2006-03-28 18:45:00,2.2746,2.27478,2.2746,2.27465,75300000.0
2006-03-28 18:46:00,2.27461,2.27461,2.2744,2.2746,40000000.0
2006-03-28 18:47:00,2.27468,2.2748,2.2745,2.2745,26400000.0
2006-03-28 18:48:00,2.27457,2.27465,2.27448,2.27448,111100000.0
2006-03-28 18:49:00,2.2745,2.2745,2.27416,2.27435,23900000.0
2006-03-28 18:50:00,2.2743,2.27458,2.2743,2.27457,37600000.0
2006-03-28 18:51:00,2.27455,2.27468,2.27437,2.27437,144900000.0
2006-03-28 18:52:00,2.27435,2.27448,2.27412,2.27438,166200000.0
2006-03-28 18:53:00,2.27454,2.27484,2.2745,2.27462,125200000.0
2006-03-28 18:54:00,2.27457,2.27467,2.27446,2.27458,129200000.0
2006-03-28 18:55:00,2.27458,2.27495,2.27457,2.27466,156600000.0
2006-03-28 18:56:00,2.27468,2.27479,2.27465,2.27465,42000000.0
2006-03-28 18:57:00,2.27464,2.27473,2.27446,2.27455,93600000.0
2006-03-28 18:58:00,2.2747,2.27505,2.27467,2.27485,242699999.0
2006-03-28 18:59:00,2.27495,2.27511,2.27486,2.27507,243200001.0
2006-03-28 19:00:00,2.27509,2.27534,2.27491,2.27534,65800000.0
2006-03-28 19:01:00,2.27527,2.2753,2.2751,2.27514,49600000.0
2006-03-28 19:02:00,2.2751,2.27533,2.27503,2.27533,189200000.0
2006-03-28 19:03:00,2.27536,2.27536,2.27504,2.27511,65200000.0
2006-03-28 19:04:00,2.27517,2.27517,2.2749,2.27506,46400000.0
2006-03-28 19:05:00,2.27506,2.27513,2.275,2.27501,51900000.0
2006-03-28 19:06:00,2.27495,2.27531,2.27495,2.27507,267200000.0
2006-03-28 19:07:00,2.27502,2.27525,2.27495,2.27524,131400000.0
2006-03-28 19:08:00,2.27544,2.27556,2.27533,2.27553,215500000.0
2006-03-28 19:09:00,2.27544,2.27571,2.27542,2.27555,146700000.0
2006-03-28 19:10:00,2.27559,2.27577,2.2755,2.27568,81400000.0
2006-03-28 19:11:00,2.27572,2.27579,2.27547,2.27562,46200000.0
2006-03-28 19:12:00,2.27565,2.27568,2.27559,2.27568,30600000.0
2006-03-28 19:13:00,2.27557,2.27557,2.27524,2.27548,142400000.0
2006-03-28 19:14:00,2.27562,2.27578,2.27549,2.27571,87700000.0
2006-03-28 19:15:00,2.27567,2.27571,2.27539,2.27539,121500000.0
2006-03-28 19:16:00,2.27536,2.27536,2.27525,2.27528,18900000.0
2006-03-28 19:17:00,2.27526,2.27526,2.27499,2.27499,62600000.0
2006-03-28 19:18:00,2.27492,2.275,2.27477,2.27483,109800000.0
2006-03-28 19:19:00,2.27484,2.2751,2.2748,2.2748,87500000.0
2006-03-28 19:20:00,2.27488,2.27498,2.27458,2.2747,125300000.0
2006-03-28 19:21:00,2.27465,2.27489,2.27459,2.27475,102100000.0
2006-03-28 19:22:00,2.2748,2.27532,2.2748,2.27529,76400000.0
2006-03-28 19:23:00,2.27527,2.27561,2.27521,2.27525,148500000.0
2006-03-28 19:24:00,2.2754,2.27551,2.27538,2.27539,76900000.0
2006-03-28 19:25:00,2.27529,2.27535,2.27523,2.27523,85400000.0
2006-03-28 19:26:00,2.27522,2.27537,2.27518,2.27537,146800000.0
2006-03-28 19:27:00,2.27534,2.27541,2.27521,2.27522,125200000.0
2006-03-28 19:28:00,2.27518,2.27529,2.27513,2.2752,82700000.0
2006-03-28 19:29:00,2.27521,2.27539,2.27514,2.27518,132699999.0
2006-03-28 19:30:00,2.27517,2.2755,2.27517,2.27542,168800000.0
2006-03-28 19:31:00,2.27534,2.27548,2.27522,2.27548,98799999.0
2006-03-28 19:32:00,2.27542,2.27556,2.27513,2.27528,165099999.0
2006-03-28 19:33:00,2.27531,2.27541,2.27524,2.2754,84700000.0
2006-03-28 19:34:00,2.27548,2.27548,2.27525,2.27537,117700000.0
2006-03-28 19:35:00,2.27548,2.27574,2.27548,2.27565,112700000.0
2006-03-28 19:36:00,2.2757,2.27571,2.27545,2.27559,110000000.0
2006-03-28 19:37:00,2.27579,2.27579,2.27545,2.2756,52200000.0
2006-03-28 19:38:00,2.27553,2.27577,2.27553,2.2756,21900000.0
2006-03-28 19:39:00,2.27551,2.27551,2.27527,2.2753,57200000.0
2006-03-28 19:40:00,2.27529,2.27534,2.27512,2.27519,115700000.0
2006-03-28 19:41:00,2.27509,2.27509,2.27491,2.27499,85100000.0
2006-03-28 19:42:00,2.27514,2.27529,2.27507,2.27509,70700000.0
2006-03-28 19:43:00,2.27503,2.27519,2.27499,2.27519,35700000.0
2006-03-28 19:44:00,2.27517,2.27523,2.27499,2.27505,75100000.0
2006-03-28 19:45:00,2.27505,2.2751,2.27502,2.2751,60200000.0
2006-03-28 19:46:00,2.27529,2.27536,2.27514,2.27517,77700000.0
2006-03-28 19:47:00,2.27523,2.27525,2.27514,2.27525,27600000.0
2006-03-28 19:48:00,2.27524,2.27554,2.27524,2.27538,60400000.0
2006-03-28 19:49:00,2.27547,2.27547,2.27516,2.27519,89700000.0
2006-03-28 19:50:00,2.27522,2.27537,2.27513,2.27537,70400000.0
2006-03-28 19:51:00,2.27537,2.27558,2.27527,2.27532,92100000.0
2006-03-28 19:52:00,2.27532,2.27569,2.27532,2.27569,52400000.0
2006-03-28 19:53:00,2.27569,2.27579,2.27561,2.27561,32100000.0
2006-03-28 19:54:00,2.27564,2.27565,2.27548,2.27563,69700000.0
2006-03-28 19:55:00,2.27563,2.27576,2.27561,2.27576,41100000.0
2006-03-28 19:56:00,2.27584,2.27584,2.27556,2.27563,57400000.0
2006-03-28 19:57:00,2.27568,2.2758,2.27553,2.27553,133600000.0
2006-03-28 19:58:00,2.27545,2.27554,2.27539,2.27552,100500000.0
2006-03-28 19:59:00,2.27552,2.27563,2.27541,2.27561,123600000.0
2006-03-28 20:00:00,2.27572,2.27606,2.27572,2.27576,51700000.0
2006-03-28 20:01:00,2.27568,2.27595,2.27557,2.27586,86400000.0
2006-03-28 20:02:00,2.27568,2.27585,2.2756,2.27571,52200000.0
2006-03-28 20:03:00,2.27583,2.27589,2.27579,2.27579,16000000.0
2006-03-28 20:04:00,2.27567,2.27575,2.27561,2.27568,42900000.0
2006-03-28 20:05:00,2.27565,2.27588,2.27565,2.27583,42800000.0
2006-03-28 20:06:00,2.27585,2.27605,2.27583,2.27585,42500000.0
2006-03-28 20:07:00,2.27596,2.27596,2.27575,2.27577,60000000.0
2006-03-28 20:08:00,2.27583,2.27604,2.27582,2.27583,101600000.0
2006-03-28 20:09:00,2.27581,2.27581,2.27561,2.27572,27800000.0
2006-03-28 20:10:00,2.27593,2.27597,2.27577,2.27589,22900000.0
2006-03-28 20:11:00,2.27599,2.27676,2.27599,2.27658,72000000.0
2006-03-28 20:12:00,2.2766,2.27676,2.27648,2.27661,161300000.0
2006-03-28 20:13:00,2.27653,2.27671,2.27643,2.27668,162200000.0
2006-03-28 20:14:00,2.27662,2.27662,2.2757,2.2757,94300000.0
2006-03-28 20:15:00,2.27591,2.27593,2.27564,2.27575,243200001.0
2006-03-28 20:16:00,2.27575,2.27591,2.27566,2.27577,150900000.0
2006-03-28 20:17:00,2.27582,2.27601,2.27582,2.27595,32200000.0
2006-03-28 20:18:00,2.27605,2.27608,2.27583,2.27594,92500000.0
2006-03-28 20:19:00,2.27595,2.27613,2.27589,2.27612,128200000.0
2006-03-28 20:20:00,2.27613,2.27634,2.27593,2.27613,208100001.0
2006-03-28 20:21:00,2.27613,2.27623,2.2761,2.27622,118299998.0
2006-03-28 20:22:00,2.27632,2.27684,2.27593,2.27615,74500000.0
2006-03-28 20:23:00,2.27602,2.27633,2.27602,2.27628,138800000.0
2006-03-28 20:24:00,2.27629,2.27636,2.27621,2.27623,28100000.0
2006-03-28 20:25:00,2.27617,2.27631,2.27615,2.27617,195399999.0
2006-03-28 20:26:00,2.2762,2.2762,2.27589,2.27614,165800000.0
2006-03-28 20:27:00,2.2761,2.27632,2.27603,2.27632,90800000.0
2006-03-28 20:28:00,2.27627,2.27645,2.27617,2.27622,221200000.0
2006-03-28 20:29:00,2.2764,2.27667,2.27639,2.27644,128700000.0
2006-03-28 20:30:00,2.27643,2.27671,2.27631,2.27641,301600001.0
2006-03-28 20:31:00,2.27645,2.27671,2.27636,2.27637,175000000.0
2006-03-28 20:32:00,2.2764,2.27659,2.27616,2.27645,403900000.0
2006-03-28 20:33:00,2.27643,2.27662,2.27641,2.27657,95100000.0
2006-03-28 20:34:00,2.27659,2.27668,2.27653,2.27658,61800000.0
2006-03-28 20:35:00,2.27665,2.27685,2.27665,2.27685,71300000.0
2006-03-28 20:36:00,2.27694,2.27714,2.27694,2.277,71500000.0
2006-03-28 20:37:00,2.27676,2.27693,2.27641,2.27641,120200000.0
2006-03-28 20:38:00,2.27637,2.27671,2.27631,2.27653,178800001.0
2006-03-28 20:39:00,2.27664,2.2768,2.27659,2.27659,124400000.0
2006-03-28 20:40:00,2.27676,2.2773,2.27676,2.27703,178000000.0
2006-03-28 20:41:00,2.27716,2.27741,2.27716,2.27718,137300000.0
2006-03-28 20:42:00,2.27714,2.27723,2.27678,2.27678,109200000.0
2006-03-28 20:43:00,2.27673,2.27675,2.2764,2.2765,95600000.0
2006-03-28 20:44:00,2.27654,2.277,2.27649,2.27692,185300000.0
2006-03-28 20:45:00,2.27692,2.277,2.27685,2.27685,64700000.0
2006-03-28 20:46:00,2.27675,2.2769,2.27673,2.27682,24600000.0
2006-03-28 20:47:00,2.27681,2.27681,2.27664,2.2767,154700000.0
2006-03-28 20:48:00,2.27674,2.27708,2.27672,2.27684,198500000.0
2006-03-28 20:49:00,2.27698,2.27719,2.27694,2.27703,201999998.0
2006-03-28 20:50:00,2.27701,2.27736,2.27701,2.27705,191400000.0
2006-03-28 20:51:00,2.27704,2.27708,2.27692,2.27699,110500000.0
2006-03-28 20:52:00,2.277,2.27715,2.27687,2.27698,127700000.0
2006-03-28 20:53:00,2.27706,2.27751,2.27706,2.27751,213800000.0
2006-03-28 20:54:00,2.27763,2.27764,2.27745,2.27757,160100001.0
2006-03-28 20:55:00,2.27756,2.27765,2.27756,2.27762,52200000.0
2006-03-28 20:56:00,2.27758,2.27763,2.27737,2.2774,253700000.0
2006-03-28 20:57:00,2.27749,2.2779,2.27749,2.27781,354100001.0
2006-03-28 20:58:00,2.27784,2.27816,2.27779,2.27816,179900000.0
2006-03-28 20:59:00,2.27818,2.27839,2.278,2.27823,252900000.0
2006-03-28 21:00:00,2.27825,2.27833,2.27812,2.27812,238700000.0
2006-03-28 21:01:00,2.27815,2.27835,2.27805,2.27818,304700000.0
2006-03-28 21:02:00,2.27818,2.27832,2.27808,2.27823,87400000.0
2006-03-28 21:03:00,2.27821,2.27825,2.27799,2.27799,98800000.0
2006-03-28 21:04:00,2.27796,2.27805,2.27791,2.27804,72100000.0
2006-03-28 21:05:00,2.27808,2.27826,2.27788,2.2781,59500000.0
2006-03-28 21:06:00,2.27812,2.27825,2.27786,2.27825,70999999.0
2006-03-28 21:07:00,2.2783,2.27852,2.2783,2.27842,24500000.0
2006-03-28 21:08:00,2.27845,2.27861,2.27842,2.27858,32100000.0
2006-03-28 21:09:00,2.27863,2.27887,2.2785,2.2785,42200000.0
2006-03-28 21:10:00,2.27843,2.27856,2.27832,2.27853,95199998.0
2006-03-28 21:11:00,2.27855,2.27863,2.2784,2.27845,132800000.0
2006-03-28 21:12:00,2.27844,2.27878,2.27842,2.27878,33600000.0
2006-03-28 21:13:00,2.27875,2.27911,2.27854,2.27854,99100000.0
2006-03-28 21:14:00,2.27863,2.27873,2.27818,2.27855,141700000.0
2006-03-28 21:15:00,2.2786,2.27875,2.2785,2.27853,179700000.0
2006-03-28 21:16:00,2.2786,2.27873,2.2785,2.27873,126799999.0
2006-03-28 21:17:00,2.27855,2.27877,2.27852,2.27872,169600000.0
2006-03-28 21:18:00,2.27855,2.27865,2.2785,2.27862,125800000.0
2006-03-28 21:19:00,2.2786,2.27867,2.27855,2.2786,106300000.0
2006-03-28 21:20:00,2.27865,2.27875,2.27855,2.27855,253600001.0
2006-03-28 21:21:00,2.2786,2.27875,2.27845,2.2786,216000000.0
2006-03-28 21:22:00,2.27867,2.27877,2.27855,2.27862,137900000.0
2006-03-28 21:23:00,2.27873,2.27873,2.2785,2.27858,105200000.0
2006-03-28 21:24:00,2.2786,2.27865,2.27855,2.27865,93500000.0
2006-03-28 21:25:00,2.2786,2.27867,2.2786,2.27865,44000000.0
2006-03-28 21:26:00,2.2787,2.2787,2.2786,2.27868,29600000.0
2006-03-28 21:27:00,2.27872,2.27875,2.2786,2.27872,54900000.0
2006-03-28 21:28:00,2.27887,2.28105,2.27887,2.28105,115500000.0
2006-03-28 21:29:00,2.28113,2.2813,2.28057,2.28061,36100000.0
2006-03-28 21:30:00,2.2805,2.28108,2.28043,2.28095,31900000.0
2006-03-28 21:31:00,2.28063,2.28122,2.28059,2.28067,23000000.0
2006-03-28 21:32:00,2.28076,2.28135,2.28044,2.28102,177500000.0
2006-03-28 21:33:00,2.28103,2.28118,2.28062,2.28062,77900000.0
2006-03-28 21:34:00,2.28054,2.28081,2.28008,2.28008,124200000.0
2006-03-28 21:35:00,2.28008,2.28078,2.28007,2.28029,27400000.0
2006-03-28 21:36:00,2.28013,2.28139,2.28013,2.28139,10800000.0
2006-03-28 21:37:00,2.28178,2.28201,2.28147,2.282,68900000.0
2006-03-28 21:38:00,2.28215,2.28245,2.28215,2.2822,57100000.0
2006-03-28 21:39:00,2.28236,2.28237,2.2816,2.28181,25200000.0
2006-03-28 21:40:00,2.28192,2.28212,2.28175,2.28196,37600000.0
2006-03-28 21:41:00,2.282,2.28228,2.282,2.28223,28500000.0
2006-03-28 21:42:00,2.28223,2.28308,2.28204,2.28279,70300000.0
2006-03-28 21:43:00,2.2828,2.28334,2.2828,2.2831,82100000.0
2006-03-28 21:44:00,2.28323,2.28355,2.28282,2.28282,95100000.0
2006-03-28 21:45:00,2.28264,2.28264,2.28167,2.28167,98700000.0
2006-03-28 21:46:00,2.28156,2.28188,2.28099,2.28184,60300000.0
2006-03-28 21:47:00,2.28188,2.28272,2.28169,2.28247,121800000.0
2006-03-28 21:48:00,2.28272,2.28287,2.28236,2.28258,51400000.0
2006-03-28 21:49:00,2.28268,2.28299,2.28231,2.28252,84400000.0
2006-03-28 21:50:00,2.28272,2.28276,2.28192,2.28201,41500000.0
2006-03-28 21:51:00,2.28238,2.28274,2.28227,2.28235,39600000.0
2006-03-28 21:52:00,2.28237,2.2829,2.28237,2.28267,138300000.0
2006-03-28 21:53:00,2.28266,2.28266,2.28217,2.28217,50300000.0
2006-03-28 21:54:00,2.28224,2.28231,2.28169,2.28169,34900000.0
2006-03-28 21:55:00,2.28168,2.28168,2.28122,2.28139,58600000.0
2006-03-28 21:56:00,2.28148,2.28241,2.28148,2.28241,49900000.0
2006-03-28 21:57:00,2.2827,2.28293,2.28246,2.28263,23400000.0
2006-03-28 21:58:00,2.28267,2.28293,2.28255,2.28279,37400000.0
2006-03-28 21:59:00,2.28281,2.28284,2.2824,2.28271,118300000.0
2006-03-28 22:00:00,2.28275,2.28347,2.28266,2.28319,88000000.0
2006-03-28 22:01:00,2.28327,2.28332,2.28303,2.28303,17200000.0
2006-03-28 22:02:00,2.28289,2.28328,2.28287,2.28294,99000000.0
2006-03-28 22:03:00,2.2829,2.28323,2.28289,2.28308,27800000.0
2006-03-28 22:04:00,2.2829,2.2829,2.28206,2.28215,102300000.0
2006-03-28 22:05:00,2.28211,2.2824,2.28205,2.28228,88800000.0
2006-03-28 22:06:00,2.28246,2.28279,2.28246,2.28269,58699999.0
2006-03-28 22:07:00,2.28263,2.28263,2.28201,2.28201,28200000.0
2006-03-28 22:08:00,2.28181,2.28203,2.28167,2.28203,39000000.0
2006-03-28 22:09:00,2.28219,2.2823,2.28174,2.28174,34100000.0
2006-03-28 22:10:00,2.28186,2.282,2.28174,2.28174,33400000.0
2006-03-28 22:11:00,2.2815,2.28164,2.28148,2.28153,40200000.0
2006-03-28 22:12:00,2.28138,2.28138,2.28088,2.28096,74600000.0
2006-03-28 22:13:00,2.2808,2.2808,2.28048,2.28058,55100000.0
2006-03-28 22:14:00,2.28058,2.28097,2.28058,2.28095,57800000.0
2006-03-28 22:15:00,2.28082,2.28113,2.28077,2.28103,116000000.0
2006-03-28 22:16:00,2.28123,2.28187,2.28123,2.28187,135500000.0
2006-03-28 22:17:00,2.28195,2.28213,2.28195,2.282,48200000.0
2006-03-28 22:18:00,2.28209,2.28211,2.28182,2.28182,18300000.0
2006-03-28 22:19:00,2.28166,2.28166,2.28147,2.28157,58700000.0
2006-03-28 22:20:00,2.28171,2.282,2.28171,2.28192,18000000.0
2006-03-28 22:21:00,2.282,2.282,2.28168,2.28171,49300000.0
2006-03-28 22:22:00,2.28173,2.28206,2.28173,2.28201,96700000.0
2006-03-28 22:23:00,2.28197,2.28197,2.28176,2.28185,83000000.0
2006-03-28 22:24:00,2.28189,2.28204,2.28189,2.28196,16400000.0
2006-03-28 22:25:00,2.28201,2.28201,2.28172,2.28175,43600000.0
2006-03-28 22:26:00,2.28181,2.2819,2.28179,2.2819,30100000.0
2006-03-28 22:27:00,2.28192,2.28199,2.28177,2.2818,25500000.0
2006-03-28 22:28:00,2.28189,2.2819,2.28173,2.28189,29800000.0
2006-03-28 22:29:00,2.28187,2.28189,2.28176,2.28185,154900000.0
2006-03-28 22:30:00,2.28182,2.28204,2.28182,2.28193,106000000.0
2006-03-28 22:31:00,2.28198,2.28204,2.28195,2.28202,21500000.0
2006-03-28 22:32:00,2.28207,2.28211,2.28186,2.28186,40000000.0
2006-03-28 22:33:00,2.28186,2.28208,2.28186,2.28195,57200000.0
2006-03-28 22:34:00,2.28187,2.28193,2.2816,2.2816,73800000.0
2006-03-28 22:35:00,2.28137,2.28159,2.28137,2.28159,42699999.0
2006-03-28 22:36:00,2.2817,2.2817,2.28152,2.2816,24200000.0
2006-03-28 22:37:00,2.28166,2.28172,2.2816,2.2816,21800000.0
2006-03-28 22:38:00,2.2817,2.28188,2.28161,2.28173,43200000.0
2006-03-28 22:39:00,2.28154,2.28154,2.28118,2.28137,24100000.0
2006-03-28 22:40:00,2.28114,2.28152,2.28114,2.2812,29200000.0
2006-03-28 22:41:00,2.28103,2.28125,2.28094,2.28094,25300000.0
2006-03-28 22:42:00,2.28105,2.28141,2.28105,2.28129,68500000.0
2006-03-28 22:43:00,2.28129,2.28136,2.28115,2.28118,114600000.0
2006-03-28 22:44:00,2.28115,2.28133,2.28102,2.28132,73200000.0
2006-03-28 22:45:00,2.28143,2.28162,2.28136,2.28155,60500000.0
2006-03-28 22:46:00,2.28168,2.2819,2.28168,2.28189,72700000.0
2006-03-28 22:47:00,2.2818,2.2818,2.28123,2.28128,43600000.0
2006-03-28 22:48:00,2.28121,2.2814,2.28116,2.28123,70900000.0
2006-03-28 22:49:00,2.28128,2.28153,2.28117,2.28141,65300000.0
2006-03-28 22:50:00,2.2813,2.2813,2.28125,2.28125,7600000.0
2006-03-28 22:51:00,2.28122,2.28153,2.28098,2.28122,76800000.0
2006-03-28 22:52:00,2.28123,2.28143,2.28123,2.28132,42900000.0
2006-03-28 22:53:00,2.28136,2.2814,2.28117,2.28127,55600000.0
2006-03-28 22:54:00,2.2812,2.2812,2.28113,2.28117,24200000.0
2006-03-28 22:55:00,2.28111,2.28133,2.28111,2.28121,41200000.0
2006-03-28 22:56:00,2.2813,2.28146,2.2813,2.28143,22300000.0
2006-03-28 22:57:00,2.2815,2.28163,2.28131,2.28163,17600000.0
2006-03-28 22:58:00,2.2815,2.28189,2.2815,2.2818,24900000.0
2006-03-28 22:59:00,2.28172,2.28177,2.2817,2.28175,37600000.0
2006-03-28 23:00:00,2.28185,2.28254,2.28185,2.28237,30300000.0
2006-03-28 23:01:00,2.28232,2.28232,2.28204,2.28204,28000000.0
2006-03-28 23:02:00,2.28209,2.28209,2.28198,2.28205,24300000.0
2006-03-28 23:03:00,2.28181,2.28212,2.28174,2.28212,18000000.0
2006-03-28 23:04:00,2.28215,2.2822,2.28199,2.28219,47100000.0
2006-03-28 23:05:00,2.28205,2.28214,2.28186,2.28199,63800001.0
2006-03-28 23:06:00,2.28205,2.28234,2.28205,2.28219,18600000.0
2006-03-28 23:07:00,2.28221,2.28241,2.28216,2.28241,22800000.0
2006-03-28 23:08:00,2.28258,2.28258,2.28234,2.28244,43300000.0
2006-03-28 23:09:00,2.28244,2.28244,2.28214,2.28231,32500000.0
2006-03-28 23:10:00,2.28226,2.28248,2.28217,2.28221,32900000.0
2006-03-28 23:11:00,2.28218,2.2822,2.28201,2.28201,30700000.0
2006-03-28 23:12:00,2.28198,2.28223,2.28198,2.28223,29000000.0
2006-03-28 23:13:00,2.28227,2.28254,2.28219,2.28254,28600000.0
2006-03-28 23:14:00,2.28252,2.28264,2.28241,2.28241,33000000.0
2006-03-28 23:15:00,2.28254,2.28277,2.28254,2.28272,15200000.0
2006-03-28 23:16:00,2.28289,2.28289,2.28261,2.2828,37100000.0
2006-03-28 23:17:00,2.28292,2.28309,2.28247,2.28247,36200000.0
2006-03-28 23:18:00,2.28235,2.28244,2.28218,2.28223,53200000.0
2006-03-28 23:19:00,2.28225,2.28274,2.28225,2.28266,8400000.0
2006-03-28 23:20:00,2.28278,2.28292,2.28272,2.28275,53200000.0
2006-03-28 23:21:00,2.28261,2.28284,2.28261,2.28277,68700000.0
2006-03-28 23:22:00,2.28277,2.28277,2.28257,2.28267,36700000.0
2006-03-28 23:23:00,2.28263,2.28263,2.28238,2.2825,17200000.0
2006-03-28 23:24:00,2.28263,2.28289,2.28246,2.28272,40700000.0
2006-03-28 23:25:00,2.28274,2.28299,2.28274,2.28298,51300000.0
2006-03-28 23:26:00,2.28305,2.28305,2.28299,2.28305,31700000.0
2006-03-28 23:27:00,2.28303,2.28323,2.283,2.283,47000000.0
2006-03-28 23:28:00,2.28267,2.28269,2.28238,2.28238,62900000.0
2006-03-28 23:29:00,2.28222,2.28243,2.28221,2.28239,62600000.0
2006-03-28 23:30:00,2.28245,2.28245,2.28208,2.28225,26700000.0
2006-03-28 23:31:00,2.28221,2.28224,2.28203,2.28203,23600000.0
2006-03-28 23:32:00,2.28212,2.2822,2.28212,2.2822,10000000.0
2006-03-28 23:33:00,2.28214,2.28242,2.28211,2.28218,41800000.0
2006-03-28 23:34:00,2.28231,2.28238,2.28213,2.28234,57199999.0
2006-03-28 23:35:00,2.28221,2.2825,2.28219,2.28235,54700000.0
2006-03-28 23:36:00,2.28249,2.28253,2.28239,2.28242,10500000.0
2006-03-28 23:37:00,2.28228,2.28242,2.28228,2.2824,63900001.0
2006-03-28 23:38:00,2.28253,2.2828,2.28253,2.28271,24500000.0
2006-03-28 23:39:00,2.2826,2.2826,2.28223,2.28253,35200000.0
2006-03-28 23:40:00,2.28248,2.28257,2.28232,2.28235,27200000.0
2006-03-28 23:41:00,2.28232,2.28252,2.28225,2.28243,21200000.0
2006-03-28 23:42:00,2.28251,2.28251,2.28235,2.2824,15500000.0
2006-03-28 23:43:00,2.28221,2.28225,2.28203,2.28225,18300000.0
2006-03-28 23:44:00,2.28259,2.28259,2.28236,2.28241,29000000.0
2006-03-28 23:45:00,2.28232,2.28257,2.28232,2.28252,21300000.0
2006-03-28 23:46:00,2.28253,2.2826,2.28245,2.2826,38600000.0
2006-03-28 23:47:00,2.28238,2.28239,2.28222,2.28239,20200000.0
2006-03-28 23:48:00,2.28227,2.28228,2.28218,2.28227,19400000.0
2006-03-28 23:49:00,2.28229,2.28235,2.28213,2.28213,17600000.0
2006-03-28 23:50:00,2.28217,2.28222,2.28178,2.28191,48400000.0
2006-03-28 23:51:00,2.28211,2.28232,2.28211,2.28222,46400000.0
2006-03-28 23:52:00,2.2823,2.2824,2.2823,2.28232,30900000.0
2006-03-28 23:53:00,2.28229,2.28258,2.28229,2.28251,55999999.0
2006-03-28 23:54:00,2.28262,2.28274,2.28248,2.28267,27200000.0
2006-03-28 23:55:00,2.28262,2.28281,2.28236,2.28236,17600000.0
2006-03-28 23:56:00,2.2824,2.2824,2.282,2.28209,43400000.0
2006-03-28 23:57:00,2.28232,2.2824,2.28215,2.28223,39700000.0
2006-03-28 23:58:00,2.28241,2.28247,2.28225,2.28247,35100000.0
2006-03-28 23:59:00,2.28233,2.28237,2.28221,2.28237,30100000.0
2006-03-29 00:00:00,2.28225,2.28238,2.28225,2.2823,28500000.0
2006-03-29 00:01:00,2.28232,2.28265,2.28202,2.28259,30500000.0
2006-03-29 00:02:00,2.28222,2.28263,2.28187,2.28245,36900000.0
2006-03-29 00:03:00,2.28251,2.28294,2.28227,2.28244,51700000.0
2006-03-29 00:04:00,2.28271,2.28286,2.28182,2.28198,50600000.0
2006-03-29 00:05:00,2.28237,2.28239,2.28152,2.28166,24300000.0
2006-03-29 00:06:00,2.28162,2.28246,2.28138,2.28163,51500000.0
2006-03-29 00:07:00,2.28195,2.28254,2.28159,2.28254,25700000.0
2006-03-29 00:08:00,2.28189,2.2822,2.2817,2.28199,40700000.0
2006-03-29 00:09:00,2.28198,2.28244,2.28168,2.28204,59000000.0
2006-03-29 00:10:00,2.28243,2.28281,2.28197,2.28273,33500000.0
2006-03-29 00:11:00,2.28275,2.28278,2.28217,2.28234,49400000.0
2006-03-29 00:12:00,2.28245,2.28284,2.28214,2.28228,35300000.0
2006-03-29 00:13:00,2.28278,2.28309,2.28252,2.28309,33700000.0
2006-03-29 00:14:00,2.2826,2.28285,2.28218,2.28225,29900000.0
2006-03-29 00:15:00,2.28203,2.28269,2.28185,2.28229,39400000.0
2006-03-29 00:16:00,2.28238,2.28331,2.28238,2.28265,49100000.0
2006-03-29 00:17:00,2.28271,2.2832,2.28244,2.28317,30300000.0
2006-03-29 00:18:00,2.28307,2.28337,2.28272,2.28324,29200000.0
2006-03-29 00:19:00,2.2833,2.2833,2.28252,2.28252,64600001.0
2006-03-29 00:20:00,2.2828,2.28302,2.28238,2.28238,24100000.0
2006-03-29 00:21:00,2.28307,2.28327,2.28262,2.28262,39900001.0
2006-03-29 00:22:00,2.28269,2.28281,2.28236,2.28254,25800000.0
2006-03-29 00:23:00,2.28252,2.2827,2.28217,2.28217,55200000.0
2006-03-29 00:24:00,2.2827,2.28271,2.28201,2.28209,30800000.0
2006-03-29 00:25:00,2.2824,2.28256,2.2824,2.28255,17800000.0
2006-03-29 00:26:00,2.28248,2.28261,2.28246,2.28259,49600000.0
2006-03-29 00:27:00,2.28255,2.28274,2.28254,2.28264,32600000.0
2006-03-29 00:28:00,2.28263,2.28263,2.2825,2.2825,3100000.0
2006-03-29 00:29:00,2.28263,2.28292,2.28263,2.28277,31700000.0
2006-03-29 00:30:00,2.28281,2.28305,2.28281,2.28288,37300000.0
2006-03-29 00:31:00,2.28276,2.28276,2.28267,2.28271,37900000.0
2006-03-29 00:32:00,2.28256,2.28256,2.28227,2.28229,40799999.0
2006-03-29 00:33:00,2.28233,2.28255,2.28233,2.28251,18400000.0
2006-03-29 00:34:00,2.28239,2.28262,2.28239,2.28245,26200000.0
2006-03-29 00:35:00,2.28254,2.28274,2.28253,2.28272,46800000.0
2006-03-29 00:36:00,2.28287,2.28288,2.28268,2.28278,48100000.0
2006-03-29 00:37:00,2.28276,2.28276,2.28249,2.28249,19400000.0
2006-03-29 00:38:00,2.28254,2.28254,2.28238,2.28243,41700000.0
2006-03-29 00:39:00,2.2824,2.28245,2.28223,2.2823,30700000.0
2006-03-29 00:40:00,2.28238,2.28238,2.28227,2.28232,40000000.0
2006-03-29 00:41:00,2.28228,2.28228,2.28131,2.28134,31600000.0
2006-03-29 00:42:00,2.28152,2.2817,2.28144,2.28156,34600000.0
2006-03-29 00:43:00,2.28192,2.28192,2.28146,2.28163,53600000.0
2006-03-29 00:44:00,2.28142,2.28172,2.28129,2.28145,38400000.0
2006-03-29 00:45:00,2.28131,2.28141,2.28113,2.28114,21200000.0
2006-03-29 00:46:00,2.28095,2.28132,2.28095,2.28117,39800001.0
2006-03-29 00:47:00,2.28132,2.28155,2.28107,2.28107,28900000.0
2006-03-29 00:48:00,2.28109,2.28123,2.28109,2.28116,18800000.0
2006-03-29 00:49:00,2.281,2.281,2.2807,2.2807,27900000.0
2006-03-29 00:50:00,2.28068,2.28068,2.28067,2.28067,4800000.0
2006-03-29 00:51:00,2.2806,2.2807,2.2805,2.2807,51200000.0
2006-03-29 00:52:00,2.28058,2.28065,2.2805,2.28055,19600000.0
2006-03-29 00:53:00,2.28054,2.28113,2.28054,2.28113,38100000.0
2006-03-29 00:54:00,2.28127,2.28128,2.2811,2.2812,36800000.0
2006-03-29 00:55:00,2.28121,2.2816,2.28121,2.2813,23800000.0
2006-03-29 00:56:00,2.28125,2.28136,2.28112,2.28118,22200000.0
2006-03-29 00:57:00,2.2812,2.28126,2.28112,2.28126,17800000.0
2006-03-29 00:58:00,2.28098,2.28102,2.28081,2.28084,30000000.0
2006-03-29 00:59:00,2.28089,2.28101,2.28077,2.28094,57200000.0
2006-03-29 01:00:00,2.28098,2.28109,2.2809,2.28105,44700000.0
2006-03-29 01:01:00,2.28105,2.28138,2.28089,2.28138,41500000.0
2006-03-29 01:02:00,2.28131,2.28158,2.28131,2.28137,34600000.0
2006-03-29 01:03:00,2.28145,2.28155,2.28132,2.28132,47700000.0
2006-03-29 01:04:00,2.28142,2.28159,2.28141,2.28141,31100000.0
2006-03-29 01:05:00,2.28164,2.28165,2.2815,2.28154,27100000.0
2006-03-29 01:06:00,2.28143,2.28155,2.2814,2.28155,44300000.0
2006-03-29 01:07:00,2.28141,2.28152,2.28131,2.2815,39600000.0
2006-03-29 01:08:00,2.28146,2.28164,2.28146,2.2815,30900000.0
2006-03-29 01:09:00,2.28152,2.28169,2.28142,2.28142,34600000.0
2006-03-29 01:10:00,2.28153,2.2817,2.28146,2.28158,27300000.0
2006-03-29 01:11:00,2.2815,2.28158,2.28147,2.28147,11600000.0
2006-03-29 01:12:00,2.28144,2.28165,2.28144,2.28159,25300000.0
2006-03-29 01:13:00,2.28151,2.28158,2.28151,2.28158,60599998.0
2006-03-29 01:14:00,2.28158,2.28174,2.28152,2.28152,37900000.0
2006-03-29 01:15:00,2.28156,2.28186,2.28156,2.28176,24600000.0
2006-03-29 01:16:00,2.28185,2.28185,2.28156,2.28156,30100000.0
2006-03-29 01:17:00,2.28172,2.28203,2.28172,2.28203,32300000.0
2006-03-29 01:18:00,2.28188,2.28188,2.28175,2.28182,14000000.0
2006-03-29 01:19:00,2.28178,2.28182,2.28178,2.28182,17400001.0
2006-03-29 01:20:00,2.28178,2.28202,2.28174,2.28174,37800000.0
2006-03-29 01:21:00,2.28172,2.28179,2.28166,2.2817,48700000.0
2006-03-29 01:22:00,2.28152,2.28158,2.28137,2.28155,34999999.0
2006-03-29 01:23:00,2.28155,2.28165,2.2815,2.2816,21900000.0
2006-03-29 01:24:00,2.28151,2.28168,2.28149,2.28149,14400000.0
2006-03-29 01:25:00,2.28147,2.28147,2.28147,2.28147,2400000.0
2006-03-29 01:26:00,2.28152,2.28166,2.28152,2.28155,20400000.0
2006-03-29 01:27:00,2.28161,2.28178,2.28146,2.28157,37800000.0
2006-03-29 01:28:00,2.28159,2.2819,2.28159,2.28183,15200000.0
2006-03-29 01:29:00,2.28188,2.28192,2.2818,2.2818,18900000.0
2006-03-29 01:30:00,2.28188,2.28234,2.28188,2.28234,30400000.0
2006-03-29 01:31:00,2.28228,2.2825,2.28214,2.28238,38700000.0
2006-03-29 01:32:00,2.28228,2.28228,2.28196,2.28196,9900000.0
2006-03-29 01:33:00,2.28185,2.28202,2.28182,2.28202,41700000.0
2006-03-29 01:34:00,2.28198,2.28206,2.28183,2.28183,39200000.0
2006-03-29 01:35:00,2.28185,2.28192,2.28185,2.28192,44400001.0
2006-03-29 01:36:00,2.28189,2.28205,2.28186,2.28205,28200000.0
2006-03-29 01:37:00,2.28191,2.28207,2.28178,2.28178,35400000.0
2006-03-29 01:38:00,2.28178,2.28179,2.28163,2.28169,19400000.0
2006-03-29 01:39:00,2.28154,2.28176,2.28146,2.28146,36400000.0
2006-03-29 01:40:00,2.28154,2.28173,2.28153,2.28153,18000000.0
2006-03-29 01:41:00,2.2816,2.2816,2.28139,2.28152,48600000.0
2006-03-29 01:42:00,2.28165,2.28183,2.2816,2.28183,38300000.0
2006-03-29 01:43:00,2.28174,2.28182,2.28168,2.28168,40500000.0
2006-03-29 01:44:00,2.28167,2.28185,2.28166,2.28166,10400000.0
2006-03-29 01:45:00,2.28165,2.28165,2.28145,2.2816,28700000.0
2006-03-29 01:46:00,2.28161,2.28178,2.28161,2.28171,34200000.0
2006-03-29 01:47:00,2.28178,2.28188,2.28176,2.28185,33900000.0
2006-03-29 01:48:00,2.28177,2.28177,2.28131,2.28131,26300000.0
2006-03-29 01:49:00,2.28135,2.28158,2.28132,2.28158,28700000.0
2006-03-29 01:50:00,2.2815,2.2816,2.28135,2.28141,37500000.0
2006-03-29 01:51:00,2.28141,2.28141,2.28113,2.28129,29200000.0
2006-03-29 01:52:00,2.2813,2.28154,2.2813,2.28148,33500000.0
2006-03-29 01:53:00,2.28151,2.2817,2.28131,2.28165,54500000.0
2006-03-29 01:54:00,2.28154,2.28164,2.28154,2.2816,31800000.0
2006-03-29 01:55:00,2.28158,2.28158,2.28143,2.28143,23600000.0
2006-03-29 01:56:00,2.28156,2.28178,2.28136,2.28136,34200000.0
2006-03-29 01:57:00,2.28151,2.28162,2.2814,2.2815,39300000.0
2006-03-29 01:58:00,2.28149,2.28149,2.28135,2.28135,14200000.0
2006-03-29 01:59:00,2.28127,2.28133,2.28118,2.28119,32100000.0
2006-03-29 02:00:00,2.2813,2.2815,2.2813,2.2815,6500000.0
2006-03-29 02:01:00,2.28146,2.28165,2.28146,2.28149,17000000.0
2006-03-29 02:02:00,2.28139,2.28143,2.28128,2.28141,43500000.0
2006-03-29 02:03:00,2.28148,2.28174,2.28148,2.28154,42000001.0
2006-03-29 02:04:00,2.28141,2.28155,2.2812,2.2813,23800000.0
2006-03-29 02:05:00,2.28126,2.28143,2.28118,2.28143,46000000.0
2006-03-29 02:06:00,2.2813,2.28148,2.28129,2.28129,44400000.0
2006-03-29 02:07:00,2.28123,2.28164,2.28123,2.28152,43600000.0
2006-03-29 02:08:00,2.28149,2.28166,2.28144,2.28145,37800000.0
2006-03-29 02:09:00,2.28164,2.28165,2.28155,2.28155,28600000.0
2006-03-29 02:10:00,2.28167,2.28179,2.28155,2.28179,42300000.0
2006-03-29 02:11:00,2.28178,2.28194,2.28178,2.28194,34200000.0
2006-03-29 02:12:00,2.28198,2.28242,2.28191,2.28238,30900000.0
2006-03-29 02:13:00,2.28217,2.28217,2.282,2.282,23100000.0
2006-03-29 02:14:00,2.28198,2.28198,2.28133,2.28134,27800000.0
2006-03-29 02:15:00,2.28143,2.28143,2.2812,2.28125,41000000.0
2006-03-29 02:16:00,2.28111,2.28111,2.28101,2.28107,10400000.0
2006-03-29 02:17:00,2.28108,2.28118,2.28098,2.28112,43200000.0
2006-03-29 02:18:00,2.28112,2.28127,2.28107,2.28113,39600000.0
2006-03-29 02:19:00,2.28106,2.28129,2.28095,2.28095,26700000.0
2006-03-29 02:20:00,2.28092,2.2811,2.28092,2.2811,25900000.0
2006-03-29 02:21:00,2.28113,2.28124,2.28099,2.28117,32400000.0
2006-03-29 02:22:00,2.28112,2.28117,2.28095,2.28117,28000000.0
2006-03-29 02:23:00,2.2812,2.28138,2.28114,2.28114,28300000.0
2006-03-29 02:24:00,2.28118,2.28129,2.28117,2.28125,18400000.0
2006-03-29 02:25:00,2.28121,2.2814,2.28121,2.28127,29000000.0
2006-03-29 02:26:00,2.28142,2.28142,2.28119,2.2813,54900000.0
2006-03-29 02:27:00,2.28114,2.28122,2.28072,2.28072,54799998.0
2006-03-29 02:28:00,2.28069,2.28085,2.28062,2.28065,32500000.0
2006-03-29 02:29:00,2.28069,2.28083,2.28066,2.28066,35100000.0
2006-03-29 02:30:00,2.28079,2.28091,2.28072,2.28072,41300000.0
2006-03-29 02:31:00,2.28066,2.28078,2.28054,2.28078,28300000.0
2006-03-29 02:32:00,2.28071,2.28105,2.28071,2.281,38800000.0
2006-03-29 02:33:00,2.28113,2.28125,2.28113,2.28113,27100000.0
2006-03-29 02:34:00,2.28114,2.28115,2.2808,2.2808,41400000.0
2006-03-29 02:35:00,2.28075,2.2809,2.2807,2.28072,24000000.0
2006-03-29 02:36:00,2.28098,2.28098,2.28077,2.28078,29000000.0
2006-03-29 02:37:00,2.28086,2.28097,2.28082,2.28082,62500000.0
2006-03-29 02:38:00,2.2808,2.28114,2.2808,2.28095,27300000.0
2006-03-29 02:39:00,2.28098,2.28098,2.28092,2.28092,7500000.0
2006-03-29 02:40:00,2.28073,2.2808,2.28073,2.2808,25400000.0
2006-03-29 02:41:00,2.2808,2.28095,2.2808,2.28092,43100001.0
2006-03-29 02:42:00,2.28088,2.28111,2.28088,2.28097,18700000.0
2006-03-29 02:43:00,2.28092,2.28102,2.28072,2.28094,41500000.0
2006-03-29 02:44:00,2.28101,2.28114,2.28091,2.28114,28800000.0
2006-03-29 02:45:00,2.28124,2.28143,2.28124,2.28143,44500000.0
2006-03-29 02:46:00,2.28124,2.28145,2.28116,2.28141,44000000.0
2006-03-29 02:47:00,2.28131,2.28171,2.28131,2.28148,42800000.0
2006-03-29 02:48:00,2.28149,2.28168,2.28149,2.28163,39800000.0
2006-03-29 02:49:00,2.2816,2.28172,2.28159,2.2816,28100000.0
2006-03-29 02:50:00,2.28149,2.2815,2.2813,2.28139,19100000.0
2006-03-29 02:51:00,2.28143,2.28187,2.28143,2.28183,33500000.0
2006-03-29 02:52:00,2.28171,2.28176,2.28156,2.2817,34700000.0
2006-03-29 02:53:00,2.28179,2.28179,2.28149,2.28154,36200000.0
2006-03-29 02:54:00,2.28158,2.2817,2.28149,2.28162,29800000.0
2006-03-29 02:55:00,2.28166,2.28173,2.28165,2.28171,16900000.0
2006-03-29 02:56:00,2.2816,2.2816,2.28116,2.28127,43800000.0
2006-03-29 02:57:00,2.28131,2.28143,2.28129,2.28129,31400000.0
2006-03-29 02:58:00,2.28129,2.28135,2.28127,2.28132,20800000.0
2006-03-29 02:59:00,2.28156,2.28156,2.2815,2.28154,30500000.0
2006-03-29 03:00:00,2.28149,2.28162,2.28142,2.28148,27800000.0
2006-03-29 03:01:00,2.28147,2.28163,2.28145,2.28149,20600000.0
2006-03-29 03:02:00,2.28122,2.28122,2.28095,2.28096,21200000.0
2006-03-29 03:03:00,2.28089,2.28159,2.28089,2.28148,17600000.0
2006-03-29 03:04:00,2.28144,2.28197,2.28144,2.28197,30600000.0
2006-03-29 03:05:00,2.28183,2.282,2.28178,2.2818,25600000.0
2006-03-29 03:06:00,2.28164,2.2818,2.28151,2.28151,32000000.0
2006-03-29 03:07:00,2.28149,2.28165,2.28132,2.28165,22400000.0
2006-03-29 03:08:00,2.28175,2.28175,2.28148,2.28148,30900000.0
2006-03-29 03:09:00,2.28129,2.2813,2.28115,2.28123,28800000.0
2006-03-29 03:10:00,2.28131,2.28156,2.28118,2.28128,44300000.0
2006-03-29 03:11:00,2.28135,2.28135,2.28131,2.28133,9200000.0
2006-03-29 03:12:00,2.28145,2.28152,2.28131,2.2814,50300000.0
2006-03-29 03:13:00,2.28133,2.28133,2.28124,2.28129,26700000.0
2006-03-29 03:14:00,2.28131,2.2814,2.28115,2.2814,23600000.0
2006-03-29 03:15:00,2.28142,2.28145,2.28123,2.28123,23600000.0
2006-03-29 03:16:00,2.28133,2.28144,2.28129,2.28133,33800000.0
2006-03-29 03:17:00,2.28132,2.28142,2.28122,2.28141,37000000.0
2006-03-29 03:18:00,2.28145,2.28145,2.28141,2.28143,19200000.0
2006-03-29 03:19:00,2.28157,2.28157,2.28138,2.28138,4700000.0
2006-03-29 03:20:00,2.28147,2.28154,2.28144,2.28154,29800000.0
2006-03-29 03:21:00,2.28144,2.28161,2.28135,2.28148,40600000.0
2006-03-29 03:22:00,2.28155,2.28172,2.28151,2.28165,30700000.0
2006-03-29 03:23:00,2.28152,2.28152,2.28145,2.28145,37400000.0
2006-03-29 03:24:00,2.28142,2.28142,2.28116,2.28138,25000000.0
2006-03-29 03:25:00,2.2814,2.28155,2.28129,2.28129,63900000.0
2006-03-29 03:26:00,2.28124,2.28136,2.28124,2.28125,33300000.0
2006-03-29 03:27:00,2.2812,2.28124,2.2812,2.28124,4800000.0
2006-03-29 03:28:00,2.2813,2.2815,2.28113,2.2815,37500000.0
2006-03-29 03:29:00,2.28156,2.28178,2.28156,2.28178,43700000.0
2006-03-29 03:30:00,2.28161,2.28185,2.28158,2.28158,51700000.0
2006-03-29 03:31:00,2.28152,2.28164,2.28145,2.28152,33800000.0
2006-03-29 03:32:00,2.28167,2.28176,2.2816,2.2816,28000000.0
2006-03-29 03:33:00,2.28172,2.28184,2.28157,2.28157,32300000.0
2006-03-29 03:34:00,2.28147,2.28161,2.28146,2.28146,26500000.0
2006-03-29 03:35:00,2.2814,2.28147,2.2814,2.28147,7800000.0
2006-03-29 03:36:00,2.2815,2.28155,2.28134,2.28134,22300000.0
2006-03-29 03:37:00,2.28138,2.28149,2.28126,2.28141,32000000.0
2006-03-29 03:38:00,2.28138,2.28151,2.28138,2.28147,26500000.0
2006-03-29 03:39:00,2.28135,2.28135,2.28135,2.28135,7200000.0
2006-03-29 03:40:00,2.28139,2.28157,2.28137,2.28148,31700000.0
2006-03-29 03:41:00,2.28133,2.28138,2.28124,2.28128,28600000.0
2006-03-29 03:42:00,2.28119,2.28133,2.28112,2.28118,40600000.0
2006-03-29 03:43:00,2.28122,2.2813,2.28102,2.28102,39200000.0
2006-03-29 03:44:00,2.28106,2.28109,2.28083,2.28083,42300000.0
2006-03-29 03:45:00,2.28072,2.28085,2.28066,2.28066,21100000.0
2006-03-29 03:46:00,2.28072,2.281,2.28069,2.28075,22300000.0
2006-03-29 03:47:00,2.28077,2.28088,2.28077,2.28088,13600000.0
2006-03-29 03:48:00,2.28098,2.28098,2.28075,2.28082,34000000.0
2006-03-29 03:49:00,2.2809,2.28105,2.2809,2.28096,27400000.0
2006-03-29 03:50:00,2.281,2.28105,2.28095,2.28098,20600000.0
2006-03-29 03:51:00,2.28112,2.28112,2.28091,2.28098,41100000.0
2006-03-29 03:52:00,2.28099,2.28108,2.28099,2.28108,12000000.0
2006-03-29 03:53:00,2.28105,2.28118,2.2808,2.2809,27800000.0
2006-03-29 03:54:00,2.28093,2.28096,2.28066,2.28066,25300000.0
2006-03-29 03:55:00,2.28073,2.28082,2.2807,2.2808,12400000.0
2006-03-29 03:56:00,2.28068,2.28078,2.28068,2.28073,19800000.0
2006-03-29 03:57:00,2.28085,2.28085,2.28075,2.28075,12800000.0
2006-03-29 03:58:00,2.28077,2.28099,2.28067,2.28099,22400000.0
2006-03-29 03:59:00,2.28099,2.28099,2.28076,2.2808,20400000.0
2006-03-29 04:00:00,2.28074,2.28081,2.28074,2.28077,19700000.0
2006-03-29 04:01:00,2.28071,2.28091,2.28063,2.28077,67100000.0
2006-03-29 04:02:00,2.28074,2.28074,2.28054,2.28054,20600000.0
2006-03-29 04:03:00,2.28048,2.28048,2.28039,2.28045,38000000.0
2006-03-29 04:04:00,2.28058,2.2807,2.28055,2.28062,26200000.0
2006-03-29 04:05:00,2.28057,2.28074,2.28054,2.28057,36000000.0
2006-03-29 04:06:00,2.28056,2.28056,2.28051,2.28051,11000000.0
2006-03-29 04:07:00,2.28058,2.28087,2.28058,2.28059,21300000.0
2006-03-29 04:08:00,2.28059,2.28101,2.28059,2.28081,49400000.0
2006-03-29 04:09:00,2.28097,2.28102,2.28086,2.28087,77300000.0
2006-03-29 04:10:00,2.28089,2.28104,2.28084,2.28084,31100000.0
2006-03-29 04:11:00,2.28092,2.28092,2.28081,2.28081,21500000.0
2006-03-29 04:12:00,2.28068,2.28099,2.28067,2.28099,46200000.0
2006-03-29 04:13:00,2.28081,2.28089,2.28081,2.28089,10300000.0
2006-03-29 04:14:00,2.2808,2.28092,2.28072,2.28092,45900000.0
2006-03-29 04:15:00,2.28072,2.2808,2.2807,2.28071,18400000.0
2006-03-29 04:16:00,2.28075,2.28085,2.28052,2.28085,31600000.0
2006-03-29 04:17:00,2.28099,2.28116,2.28076,2.28098,54600001.0
2006-03-29 04:18:00,2.28116,2.28143,2.28114,2.28114,27800000.0
2006-03-29 04:19:00,2.2811,2.28131,2.28107,2.28111,25500000.0
2006-03-29 04:20:00,2.28115,2.28132,2.2811,2.28114,18500000.0
2006-03-29 04:21:00,2.28112,2.28117,2.28092,2.28116,56200000.0
2006-03-29 04:22:00,2.28102,2.28108,2.28102,2.28108,5700000.0
2006-03-29 04:23:00,2.28095,2.28126,2.28095,2.281,41700000.0
2006-03-29 04:24:00,2.28107,2.28146,2.28098,2.28137,39700000.0
2006-03-29 04:25:00,2.28158,2.28158,2.28132,2.28132,17600000.0
2006-03-29 04:26:00,2.2812,2.2812,2.2811,2.28119,21500000.0
2006-03-29 04:27:00,2.28123,2.28123,2.28104,2.28116,23200000.0
2006-03-29 04:28:00,2.28121,2.28135,2.28121,2.28135,6400000.0
2006-03-29 04:29:00,2.28141,2.28141,2.28108,2.28108,20500000.0
2006-03-29 04:30:00,2.2811,2.28115,2.281,2.28105,44500000.0
2006-03-29 04:31:00,2.28123,2.28138,2.2811,2.28111,33200000.0
2006-03-29 04:32:00,2.28104,2.28132,2.28104,2.28132,7000000.0
2006-03-29 04:33:00,2.28127,2.28127,2.28104,2.28115,20500000.0
2006-03-29 04:34:00,2.28111,2.28117,2.28101,2.2811,39000000.0
2006-03-29 04:35:00,2.28109,2.28125,2.28106,2.28106,34100000.0
2006-03-29 04:36:00,2.28113,2.2812,2.28112,2.28114,21400000.0
2006-03-29 04:37:00,2.28105,2.28125,2.28105,2.28125,53900000.0
2006-03-29 04:38:00,2.28132,2.28157,2.28132,2.28143,29200000.0
2006-03-29 04:39:00,2.28131,2.28154,2.28131,2.2814,31200000.0
2006-03-29 04:40:00,2.28144,2.28184,2.28144,2.28178,35100000.0
2006-03-29 04:41:00,2.28168,2.28171,2.2815,2.28161,23800000.0
2006-03-29 04:42:00,2.28167,2.2821,2.28146,2.2821,28400000.0
2006-03-29 04:43:00,2.28221,2.28221,2.28186,2.28197,14100000.0
2006-03-29 04:44:00,2.28204,2.28205,2.28187,2.28198,31100000.0
2006-03-29 04:45:00,2.28193,2.28208,2.28189,2.28208,15800000.0
2006-03-29 04:46:00,2.28208,2.28214,2.28203,2.28203,36000000.0
2006-03-29 04:47:00,2.282,2.28224,2.282,2.2822,32800000.0
2006-03-29 04:48:00,2.28226,2.28232,2.28212,2.28212,27400000.0
2006-03-29 04:49:00,2.2823,2.2823,2.28201,2.28211,28100000.0
2006-03-29 04:50:00,2.28223,2.2824,2.28214,2.28232,60600000.0
2006-03-29 04:51:00,2.28228,2.28243,2.2821,2.28215,29000000.0
2006-03-29 04:52:00,2.28231,2.28235,2.2823,2.28235,19100000.0
2006-03-29 04:53:00,2.28246,2.28248,2.28235,2.28248,18300000.0
2006-03-29 04:54:00,2.2825,2.28257,2.2824,2.2824,16800000.0
2006-03-29 04:55:00,2.28238,2.28238,2.28213,2.28215,25000000.0
2006-03-29 04:56:00,2.28215,2.28231,2.28215,2.28225,27800000.0
2006-03-29 04:57:00,2.28233,2.28258,2.2821,2.2821,41900000.0
2006-03-29 04:58:00,2.28206,2.28213,2.28188,2.28188,33800000.0
2006-03-29 04:59:00,2.28198,2.28209,2.28192,2.28209,24900000.0
2006-03-29 05:00:00,2.28215,2.28233,2.28215,2.28228,9400000.0
2006-03-29 05:01:00,2.28217,2.28217,2.28194,2.28194,11500000.0
2006-03-29 05:02:00,2.28178,2.28228,2.28172,2.28219,36900000.0
2006-03-29 05:03:00,2.28208,2.28253,2.28193,2.28204,39100000.0
2006-03-29 05:04:00,2.28193,2.28193,2.2816,2.28173,54700000.0
2006-03-29 05:05:00,2.2816,2.2816,2.28142,2.28142,27400000.0
2006-03-29 05:06:00,2.28139,2.28164,2.28139,2.28159,23000000.0
2006-03-29 05:07:00,2.28171,2.28211,2.28171,2.28209,34600000.0
2006-03-29 05:08:00,2.28205,2.28216,2.28201,2.28202,22800000.0
2006-03-29 05:09:00,2.28193,2.28196,2.28193,2.28193,12000000.0
2006-03-29 05:10:00,2.2819,2.2819,2.28179,2.28184,12000000.0
2006-03-29 05:11:00,2.28182,2.28188,2.28182,2.28188,7200000.0
2006-03-29 05:12:00,2.28201,2.28201,2.28179,2.282,28000000.0
2006-03-29 05:13:00,2.28192,2.28225,2.28192,2.28222,45900000.0
2006-03-29 05:14:00,2.28218,2.28218,2.28205,2.28213,47200000.0
2006-03-29 05:15:00,2.28217,2.28217,2.28174,2.28184,34800000.0
2006-03-29 05:16:00,2.2818,2.28181,2.28172,2.28172,36900000.0
2006-03-29 05:17:00,2.2817,2.28205,2.2817,2.28187,46000000.0
2006-03-29 05:18:00,2.2818,2.28198,2.28179,2.28195,46200000.0
2006-03-29 05:19:00,2.28196,2.28196,2.28169,2.28194,60900000.0
2006-03-29 05:20:00,2.28179,2.28185,2.28142,2.28158,21100000.0
2006-03-29 05:21:00,2.28153,2.28166,2.28153,2.28166,28600000.0
2006-03-29 05:22:00,2.28161,2.2817,2.28151,2.28163,34300000.0
2006-03-29 05:23:00,2.28165,2.28187,2.28163,2.28175,24400000.0
2006-03-29 05:24:00,2.28164,2.28167,2.28159,2.28163,36399999.0
2006-03-29 05:25:00,2.28179,2.28199,2.28173,2.28173,21000000.0
2006-03-29 05:26:00,2.28178,2.2819,2.28175,2.28183,29900000.0
2006-03-29 05:27:00,2.28175,2.2819,2.28172,2.2819,18700000.0
2006-03-29 05:28:00,2.28185,2.28188,2.28175,2.28175,39700000.0
2006-03-29 05:29:00,2.28168,2.28168,2.28136,2.28143,36400000.0
2006-03-29 05:30:00,2.28145,2.28163,2.28141,2.28152,32100000.0
2006-03-29 05:31:00,2.28141,2.28168,2.28141,2.2816,13400000.0
2006-03-29 05:32:00,2.2815,2.28174,2.2815,2.28159,17100000.0
2006-03-29 05:33:00,2.28172,2.28181,2.28168,2.28181,17600000.0
2006-03-29 05:34:00,2.28174,2.28189,2.2817,2.2817,19400000.0
2006-03-29 05:35:00,2.2817,2.2817,2.28155,2.28168,47799999.0
2006-03-29 05:36:00,2.28155,2.28165,2.2815,2.2815,32200000.0
2006-03-29 05:37:00,2.28142,2.28146,2.28142,2.28146,4000000.0
2006-03-29 05:38:00,2.28143,2.28156,2.28143,2.28145,44200000.0
2006-03-29 05:39:00,2.28144,2.2816,2.2814,2.28146,31500000.0
2006-03-29 05:40:00,2.28137,2.28172,2.28137,2.28153,30300000.0
2006-03-29 05:41:00,2.28151,2.28151,2.28139,2.2814,36800000.0
2006-03-29 05:42:00,2.28137,2.28144,2.28137,2.28143,36700000.0
2006-03-29 05:43:00,2.28158,2.28158,2.28148,2.28157,33300000.0
2006-03-29 05:44:00,2.2815,2.2816,2.2815,2.28153,12400000.0
2006-03-29 05:45:00,2.2817,2.28175,2.2817,2.28174,14000000.0
2006-03-29 05:46:00,2.2818,2.2818,2.28154,2.28154,22700000.0
2006-03-29 05:47:00,2.28157,2.28165,2.2815,2.28159,37100000.0
2006-03-29 05:48:00,2.28158,2.28168,2.28151,2.28158,45600000.0
2006-03-29 05:49:00,2.28152,2.28174,2.2814,2.28174,28200000.0
2006-03-29 05:50:00,2.28172,2.28172,2.28148,2.2816,23700000.0
2006-03-29 05:51:00,2.28153,2.28189,2.28152,2.28164,25600000.0
2006-03-29 05:52:00,2.28165,2.28185,2.28156,2.28185,14400000.0
2006-03-29 05:53:00,2.28192,2.28212,2.28188,2.28194,31200000.0
2006-03-29 05:54:00,2.28158,2.28158,2.28101,2.28102,18500000.0
2006-03-29 05:55:00,2.28101,2.28154,2.28099,2.28154,47800000.0
2006-03-29 05:56:00,2.28155,2.28155,2.28142,2.28153,14500000.0
2006-03-29 05:57:00,2.28169,2.28188,2.28157,2.28167,40100000.0
2006-03-29 05:58:00,2.28156,2.28187,2.28156,2.28159,44500000.0
2006-03-29 05:59:00,2.28156,2.28156,2.28147,2.2815,30300000.0
2006-03-29 06:00:00,2.28136,2.28149,2.28132,2.28134,35000000.0
2006-03-29 06:01:00,2.2815,2.28151,2.2813,2.28143,45900000.0
2006-03-29 06:02:00,2.28129,2.28139,2.28108,2.28108,35899999.0
2006-03-29 06:03:00,2.28106,2.28132,2.28106,2.28131,17900000.0
2006-03-29 06:04:00,2.28123,2.28123,2.28117,2.28117,9800000.0
2006-03-29 06:05:00,2.281,2.28138,2.281,2.28138,30300000.0
2006-03-29 06:06:00,2.28148,2.28152,2.28129,2.28133,42700000.0
2006-03-29 06:07:00,2.28128,2.28144,2.28128,2.2813,24300000.0
2006-03-29 06:08:00,2.28142,2.28146,2.28124,2.2813,26400000.0
2006-03-29 06:09:00,2.28136,2.2815,2.28122,2.28138,29600000.0
2006-03-29 06:10:00,2.2813,2.28133,2.28116,2.28129,45600000.0
2006-03-29 06:11:00,2.28134,2.2815,2.28126,2.28126,11500000.0
2006-03-29 06:12:00,2.2812,2.28149,2.28111,2.28111,54000000.0
2006-03-29 06:13:00,2.28094,2.28097,2.28085,2.28096,20700000.0
2006-03-29 06:14:00,2.2809,2.28103,2.28083,2.28083,15600000.0
2006-03-29 06:15:00,2.28088,2.28102,2.28085,2.28088,43500000.0
2006-03-29 06:16:00,2.28112,2.28123,2.28102,2.28123,15100000.0
2006-03-29 06:17:00,2.28125,2.28125,2.28104,2.28113,54800000.0
2006-03-29 06:18:00,2.28113,2.28113,2.28092,2.28098,12400000.0
2006-03-29 06:19:00,2.28105,2.28106,2.28097,2.28097,36300000.0
2006-03-29 06:20:00,2.28108,2.28121,2.28095,2.28095,33900000.0
2006-03-29 06:21:00,2.28105,2.28118,2.28094,2.28106,30800000.0
2006-03-29 06:22:00,2.28096,2.28122,2.28087,2.28122,18800000.0
2006-03-29 06:23:00,2.28123,2.28123,2.281,2.281,29200000.0
2006-03-29 06:24:00,2.2811,2.28117,2.28105,2.28105,16800000.0
2006-03-29 06:25:00,2.28095,2.28117,2.28095,2.28102,30600000.0
2006-03-29 06:26:00,2.28117,2.28124,2.28103,2.28105,20800000.0
2006-03-29 06:27:00,2.28113,2.28118,2.28103,2.28103,28400000.0
2006-03-29 06:28:00,2.2811,2.2811,2.28096,2.28096,30500000.0
2006-03-29 06:29:00,2.28081,2.2809,2.28064,2.28064,46699999.0
2006-03-29 06:30:00,2.28074,2.28074,2.28056,2.28056,11800000.0
2006-03-29 06:31:00,2.28053,2.28078,2.2805,2.28065,33200000.0
2006-03-29 06:32:00,2.28072,2.28075,2.2805,2.28065,30800000.0
2006-03-29 06:33:00,2.28057,2.28071,2.28057,2.28071,36800000.0
2006-03-29 06:34:00,2.28083,2.28084,2.28074,2.28077,20400000.0
2006-03-29 06:35:00,2.28064,2.28064,2.28046,2.28046,5600000.0
2006-03-29 06:36:00,2.2803,2.28059,2.2803,2.28052,16000000.0
2006-03-29 06:37:00,2.28055,2.28065,2.28055,2.2806,13800000.0
2006-03-29 06:38:00,2.28061,2.28085,2.28055,2.28055,42300000.0
2006-03-29 06:39:00,2.28071,2.28088,2.28066,2.28066,6000000.0
2006-03-29 06:40:00,2.28077,2.28083,2.28067,2.28083,15100000.0
2006-03-29 06:41:00,2.28097,2.28111,2.28084,2.28092,29000000.0
2006-03-29 06:42:00,2.28094,2.28125,2.28093,2.28115,39400000.0
2006-03-29 06:43:00,2.28113,2.28118,2.28098,2.28108,64300000.0
2006-03-29 06:44:00,2.28099,2.28106,2.28093,2.281,14100000.0
2006-03-29 06:45:00,2.28093,2.28123,2.28093,2.28121,25300000.0
2006-03-29 06:46:00,2.28118,2.28118,2.28094,2.28113,33400000.0
2006-03-29 06:47:00,2.281,2.28111,2.28099,2.28111,46400000.0
2006-03-29 06:48:00,2.28098,2.28098,2.28098,2.28098,2300000.0
2006-03-29 06:49:00,2.28093,2.28093,2.28078,2.28078,20400000.0
2006-03-29 06:50:00,2.2808,2.28106,2.2808,2.28083,26700000.0
2006-03-29 06:51:00,2.28085,2.28086,2.28063,2.28073,16200000.0
2006-03-29 06:52:00,2.28077,2.28109,2.28077,2.28109,27100000.0
2006-03-29 06:53:00,2.28112,2.28112,2.2811,2.2811,4000000.0
2006-03-29 06:54:00,2.28113,2.28116,2.281,2.28101,18700000.0
2006-03-29 06:55:00,2.28105,2.28118,2.28102,2.28102,34300000.0
2006-03-29 06:56:00,2.28115,2.28118,2.28101,2.28101,22400000.0
2006-03-29 06:57:00,2.28105,2.2811,2.28102,2.2811,6800000.0
2006-03-29 06:58:00,2.28106,2.28127,2.28095,2.28108,40600000.0
2006-03-29 06:59:00,2.28101,2.28117,2.28101,2.28117,4800000.0
2006-03-29 07:00:00,2.28103,2.28117,2.28082,2.28082,49100000.0
2006-03-29 07:01:00,2.28084,2.28091,2.28084,2.28091,7100000.0
2006-03-29 07:02:00,2.28093,2.28105,2.2809,2.28105,27500000.0
2006-03-29 07:03:00,2.28087,2.281,2.28087,2.281,5200000.0
2006-03-29 07:04:00,2.2809,2.281,2.2808,2.28085,42400000.0
2006-03-29 07:05:00,2.28089,2.28106,2.28078,2.28087,45800000.0
2006-03-29 07:06:00,2.28083,2.28105,2.28083,2.28095,28300000.0
2006-03-29 07:07:00,2.28086,2.28102,2.28067,2.28102,27700000.0
2006-03-29 07:08:00,2.28106,2.28138,2.28106,2.28117,31800000.0
2006-03-29 07:09:00,2.28122,2.28134,2.28108,2.28134,32200000.0
2006-03-29 07:10:00,2.28106,2.28135,2.28102,2.28128,30500000.0
2006-03-29 07:11:00,2.28124,2.28135,2.28097,2.28097,28300000.0
2006-03-29 07:12:00,2.28097,2.28104,2.28091,2.28093,23100000.0
2006-03-29 07:13:00,2.28088,2.28108,2.28083,2.28108,35200000.0
2006-03-29 07:14:00,2.28109,2.2813,2.28109,2.2811,28600000.0
2006-03-29 07:15:00,2.28119,2.28119,2.28083,2.28085,36100000.0
2006-03-29 07:16:00,2.28088,2.28095,2.28021,2.28021,30700000.0
2006-03-29 07:17:00,2.28017,2.28057,2.28017,2.28035,35900000.0
2006-03-29 07:18:00,2.28048,2.28058,2.28044,2.28053,32700000.0
2006-03-29 07:19:00,2.28048,2.28049,2.28036,2.28042,35500000.0
2006-03-29 07:20:00,2.28038,2.28057,2.28035,2.28055,39000000.0
2006-03-29 07:21:00,2.28065,2.28078,2.28057,2.28064,16800000.0
2006-03-29 07:22:00,2.2805,2.28072,2.28032,2.28032,19900000.0
2006-03-29 07:23:00,2.2803,2.28035,2.28018,2.28018,27400000.0
2006-03-29 07:24:00,2.28031,2.28031,2.27996,2.2801,48200000.0
2006-03-29 07:25:00,2.28011,2.28033,2.28011,2.28019,26900000.0
2006-03-29 07:26:00,2.28009,2.28037,2.28003,2.28028,29400000.0
2006-03-29 07:27:00,2.2802,2.28034,2.28007,2.28012,35900000.0
2006-03-29 07:28:00,2.27999,2.28015,2.27996,2.28002,36000000.0
2006-03-29 07:29:00,2.28007,2.28015,2.27994,2.28,38200000.0
2006-03-29 07:30:00,2.28001,2.28013,2.27984,2.28013,27800000.0
2006-03-29 07:31:00,2.28016,2.28016,2.27997,2.28005,29400000.0
2006-03-29 07:32:00,2.27999,2.28021,2.27993,2.28,46400000.0
2006-03-29 07:33:00,2.27989,2.28011,2.27988,2.27996,32500000.0
2006-03-29 07:34:00,2.27991,2.28018,2.27991,2.28001,27000000.0
2006-03-29 07:35:00,2.28015,2.28015,2.27995,2.27995,6600000.0
2006-03-29 07:36:00,2.2801,2.28014,2.28005,2.28014,32400000.0
2006-03-29 07:37:00,2.28023,2.28044,2.28023,2.2804,15700000.0
2006-03-29 07:38:00,2.28047,2.28068,2.28047,2.28061,31500000.0
2006-03-29 07:39:00,2.28043,2.2806,2.2804,2.2806,18900000.0
2006-03-29 07:40:00,2.2805,2.2805,2.28026,2.28026,10400000.0
2006-03-29 07:41:00,2.2802,2.2804,2.28017,2.28017,28000000.0
2006-03-29 07:42:00,2.28029,2.28039,2.2802,2.28027,27400000.0
2006-03-29 07:43:00,2.28016,2.2802,2.28013,2.28013,33099999.0
2006-03-29 07:44:00,2.28019,2.28025,2.28007,2.2802,53000000.0
2006-03-29 07:45:00,2.2801,2.28024,2.28003,2.28006,38400000.0
2006-03-29 07:46:00,2.28014,2.28034,2.28009,2.28017,40600000.0
2006-03-29 07:47:00,2.28018,2.28021,2.2801,2.28015,30100000.0
2006-03-29 07:48:00,2.28018,2.28035,2.28018,2.28035,7200000.0
2006-03-29 07:49:00,2.2804,2.28051,2.28026,2.28051,36700001.0
2006-03-29 07:50:00,2.28064,2.28064,2.28013,2.28013,26900000.0
2006-03-29 07:51:00,2.28003,2.28022,2.27986,2.27986,18100000.0
2006-03-29 07:52:00,2.27988,2.28006,2.27969,2.27969,29000000.0
2006-03-29 07:53:00,2.27959,2.27959,2.27917,2.27917,22800000.0
2006-03-29 07:54:00,2.27927,2.28006,2.27927,2.27996,27800000.0
2006-03-29 07:55:00,2.27998,2.28013,2.27975,2.27985,30500000.0
2006-03-29 07:56:00,2.27984,2.28,2.27967,2.27967,46200000.0
2006-03-29 07:57:00,2.27976,2.27976,2.27972,2.27972,15200000.0
2006-03-29 07:58:00,2.27977,2.27992,2.27977,2.27991,39400000.0
2006-03-29 07:59:00,2.27987,2.28,2.27979,2.27988,28900000.0
2006-03-29 08:00:00,2.27998,2.27998,2.27976,2.27987,35100000.0
2006-03-29 08:01:00,2.27994,2.28016,2.27992,2.28011,35200000.0
2006-03-29 08:02:00,2.27999,2.28018,2.27999,2.28017,23200000.0
2006-03-29 08:03:00,2.2801,2.28026,2.28005,2.2802,42900000.0
2006-03-29 08:04:00,2.27998,2.28006,2.27996,2.28006,47699999.0
2006-03-29 08:05:00,2.27989,2.28006,2.27989,2.28006,16700000.0
2006-03-29 08:06:00,2.27965,2.2797,2.2795,2.2795,47300000.0
2006-03-29 08:07:00,2.27956,2.27985,2.27956,2.27964,25800000.0
2006-03-29 08:08:00,2.27969,2.27983,2.27963,2.27965,28800000.0
2006-03-29 08:09:00,2.27987,2.27987,2.27956,2.27956,18000000.0
2006-03-29 08:10:00,2.27957,2.27988,2.27957,2.27968,39800000.0
2006-03-29 08:11:00,2.27981,2.27994,2.27981,2.27992,6100000.0
2006-03-29 08:12:00,2.27984,2.28,2.27984,2.27994,43500000.0
2006-03-29 08:13:00,2.28016,2.28023,2.28003,2.28014,43300000.0
2006-03-29 08:14:00,2.28028,2.28032,2.27998,2.27998,35600000.0
2006-03-29 08:15:00,2.28011,2.28013,2.2799,2.27994,14600000.0
2006-03-29 08:16:00,2.27986,2.27992,2.27978,2.27978,25100000.0
2006-03-29 08:17:00,2.27982,2.28001,2.27982,2.27999,9600000.0
2006-03-29 08:18:00,2.28028,2.28028,2.28,2.28,23900000.0
2006-03-29 08:19:00,2.27989,2.28012,2.27973,2.27988,47400000.0
2006-03-29 08:20:00,2.27976,2.28,2.2797,2.27996,29900000.0
2006-03-29 08:21:00,2.27999,2.28033,2.27999,2.28033,35700000.0
2006-03-29 08:22:00,2.28021,2.28056,2.2801,2.28041,54600000.0
2006-03-29 08:23:00,2.2801,2.28029,2.27948,2.27948,29200000.0
2006-03-29 08:24:00,2.27959,2.28037,2.2791,2.28037,29700000.0
2006-03-29 08:25:00,2.28015,2.28077,2.27939,2.28077,24800000.0
2006-03-29 08:26:00,2.28083,2.28094,2.28071,2.28081,31500000.0
2006-03-29 08:27:00,2.2809,2.28093,2.28073,2.28087,32600000.0
2006-03-29 08:28:00,2.28098,2.28121,2.28098,2.28105,35200000.0
2006-03-29 08:29:00,2.28105,2.28119,2.28104,2.28107,41400000.0
2006-03-29 08:30:00,2.28099,2.28153,2.28099,2.28138,32300000.0
2006-03-29 08:31:00,2.28156,2.28178,2.28144,2.28168,35100000.0
2006-03-29 08:32:00,2.28183,2.28198,2.28183,2.28189,21400000.0
2006-03-29 08:33:00,2.2819,2.2819,2.28152,2.28152,35500000.0
2006-03-29 08:34:00,2.28161,2.28192,2.28161,2.28192,42900000.0
2006-03-29 08:35:00,2.28208,2.28237,2.28208,2.28232,29400000.0
2006-03-29 08:36:00,2.28237,2.28244,2.28192,2.28192,35500000.0
2006-03-29 08:37:00,2.28179,2.28189,2.28163,2.28182,47800000.0
2006-03-29 08:38:00,2.28177,2.28201,2.28177,2.28201,25000000.0
2006-03-29 08:39:00,2.28169,2.28169,2.28124,2.28132,42900000.0
2006-03-29 08:40:00,2.28141,2.28141,2.28079,2.28093,34200000.0
2006-03-29 08:41:00,2.28082,2.28099,2.2804,2.2804,17500000.0
2006-03-29 08:42:00,2.28028,2.28039,2.28019,2.28025,40200000.0
2006-03-29 08:43:00,2.28021,2.28027,2.28018,2.28027,30200000.0
2006-03-29 08:44:00,2.28021,2.28037,2.28014,2.28021,22300000.0
2006-03-29 08:45:00,2.28029,2.28063,2.28027,2.28063,55399999.0
2006-03-29 08:46:00,2.28059,2.28066,2.28037,2.28037,31200000.0
2006-03-29 08:47:00,2.28045,2.28045,2.28023,2.28023,37000000.0
2006-03-29 08:48:00,2.28023,2.28036,2.28005,2.28036,44500000.0
2006-03-29 08:49:00,2.28051,2.28055,2.28029,2.28042,29000000.0
2006-03-29 08:50:00,2.2803,2.28044,2.28023,2.28031,28000000.0
2006-03-29 08:51:00,2.28009,2.2802,2.27984,2.27998,24300000.0
2006-03-29 08:52:00,2.27997,2.28022,2.27972,2.28022,21600000.0
2006-03-29 08:53:00,2.28037,2.2805,2.28002,2.28012,25200000.0
2006-03-29 08:54:00,2.28003,2.28023,2.28,2.28023,28300000.0
2006-03-29 08:55:00,2.28024,2.28024,2.28005,2.28005,20400000.0
2006-03-29 08:56:00,2.28013,2.28065,2.28013,2.28038,28500000.0
2006-03-29 08:57:00,2.28052,2.28067,2.28031,2.28042,26400000.0
2006-03-29 08:58:00,2.28052,2.28052,2.2801,2.28011,30200000.0
2006-03-29 08:59:00,2.28011,2.28028,2.2801,2.28012,29200000.0
2006-03-29 09:00:00,2.28,2.28019,2.28,2.28019,25300000.0
2006-03-29 09:01:00,2.28033,2.28051,2.28019,2.28044,25300000.0
2006-03-29 09:02:00,2.28047,2.28086,2.28044,2.28074,32300000.0
2006-03-29 09:03:00,2.28088,2.28097,2.28071,2.2809,66900000.0
2006-03-29 09:04:00,2.281,2.28115,2.28086,2.28115,38600000.0
2006-03-29 09:05:00,2.28122,2.2813,2.28109,2.28109,28400000.0
2006-03-29 09:06:00,2.28118,2.28136,2.2811,2.2811,27800000.0
2006-03-29 09:07:00,2.2812,2.28129,2.28084,2.28121,52500000.0
2006-03-29 09:08:00,2.2813,2.28151,2.28111,2.28151,42900000.0
2006-03-29 09:09:00,2.28154,2.28168,2.28135,2.28147,35500000.0
2006-03-29 09:10:00,2.28167,2.28184,2.28163,2.28163,24000000.0
2006-03-29 09:11:00,2.28156,2.282,2.2815,2.28167,56400000.0
2006-03-29 09:12:00,2.28174,2.28232,2.28174,2.2823,24800000.0
2006-03-29 09:13:00,2.28213,2.28213,2.28145,2.28145,27500000.0
2006-03-29 09:14:00,2.28155,2.28187,2.28155,2.28187,57099998.0
2006-03-29 09:15:00,2.28153,2.28153,2.28103,2.28107,28800000.0
2006-03-29 09:16:00,2.28093,2.28112,2.28082,2.28099,38200000.0
2006-03-29 09:17:00,2.28096,2.28114,2.28088,2.2809,29300000.0
2006-03-29 09:18:00,2.28069,2.28086,2.28059,2.28086,50200000.0
2006-03-29 09:19:00,2.28058,2.28058,2.28034,2.28035,31900000.0
2006-03-29 09:20:00,2.28045,2.28045,2.28016,2.28017,27800000.0
2006-03-29 09:21:00,2.28038,2.28042,2.2801,2.2802,65600000.0
2006-03-29 09:22:00,2.28037,2.28092,2.28037,2.28079,64800000.0
2006-03-29 09:23:00,2.28076,2.2809,2.28068,2.2808,28300000.0
2006-03-29 09:24:00,2.28055,2.28055,2.28004,2.28004,30800000.0
2006-03-29 09:25:00,2.27989,2.27997,2.2796,2.2796,31200000.0
2006-03-29 09:26:00,2.27948,2.27965,2.27941,2.2795,23700000.0
2006-03-29 09:27:00,2.27935,2.27945,2.27923,2.27945,28300000.0
2006-03-29 09:28:00,2.27945,2.27945,2.27923,2.27932,15600000.0
2006-03-29 09:29:00,2.27917,2.27928,2.27905,2.27925,27900000.0
2006-03-29 09:30:00,2.2791,2.27934,2.27902,2.27928,26900000.0
2006-03-29 09:31:00,2.2793,2.27943,2.27919,2.27925,45800000.0
2006-03-29 09:32:00,2.27921,2.2793,2.27903,2.27903,45300000.0
2006-03-29 09:33:00,2.27914,2.27914,2.27887,2.27909,26500000.0
2006-03-29 09:34:00,2.27921,2.27931,2.27909,2.2793,29300000.0
2006-03-29 09:35:00,2.27932,2.2795,2.27932,2.27947,30400000.0
2006-03-29 09:36:00,2.27955,2.27957,2.2793,2.27935,33000000.0
2006-03-29 09:37:00,2.27944,2.27952,2.2789,2.27894,23500000.0
2006-03-29 09:38:00,2.27891,2.27912,2.27874,2.27901,36000000.0
2006-03-29 09:39:00,2.27897,2.27909,2.27883,2.27885,56500000.0
2006-03-29 09:40:00,2.27865,2.2788,2.27845,2.27845,26800000.0
2006-03-29 09:41:00,2.27838,2.27864,2.27814,2.27864,31800000.0
2006-03-29 09:42:00,2.27841,2.27854,2.27835,2.27844,19800000.0
2006-03-29 09:43:00,2.27845,2.27857,2.27841,2.27841,23800000.0
2006-03-29 09:44:00,2.27828,2.27828,2.27791,2.27798,32900000.0
2006-03-29 09:45:00,2.27784,2.27803,2.27784,2.27788,32000000.0
2006-03-29 09:46:00,2.27788,2.27816,2.27783,2.27816,20400000.0
2006-03-29 09:47:00,2.27802,2.27802,2.27784,2.27784,31700000.0
2006-03-29 09:48:00,2.27794,2.27806,2.27779,2.27783,63000000.0
2006-03-29 09:49:00,2.27796,2.27818,2.27794,2.27813,35400000.0
2006-03-29 09:50:00,2.27806,2.27863,2.27804,2.2786,46500000.0
2006-03-29 09:51:00,2.27885,2.27891,2.27875,2.27889,24900000.0
2006-03-29 09:52:00,2.27903,2.27903,2.2787,2.27875,22200000.0
2006-03-29 09:53:00,2.27862,2.27862,2.27816,2.27831,27400000.0
2006-03-29 09:54:00,2.27837,2.27837,2.27794,2.27806,30700000.0
2006-03-29 09:55:00,2.27805,2.27806,2.27714,2.27719,32300000.0
2006-03-29 09:56:00,2.27706,2.27723,2.27645,2.27653,18400000.0
2006-03-29 09:57:00,2.27668,2.27699,2.27656,2.27695,43600000.0
2006-03-29 09:58:00,2.27726,2.27805,2.27726,2.27789,28900000.0
2006-03-29 09:59:00,2.27835,2.27934,2.27835,2.2792,24400000.0
2006-03-29 10:00:00,2.27891,2.27891,2.27867,2.27885,30100000.0
2006-03-29 10:01:00,2.27895,2.27917,2.27865,2.27888,35800000.0
2006-03-29 10:02:00,2.27898,2.2791,2.27885,2.279,54200000.0
2006-03-29 10:03:00,2.27898,2.27898,2.27857,2.27877,36300000.0
2006-03-29 10:04:00,2.27909,2.27909,2.2789,2.27896,58600000.0
2006-03-29 10:05:00,2.27911,2.2793,2.27886,2.27886,38000000.0
2006-03-29 10:06:00,2.27864,2.27871,2.27848,2.2785,43800000.0
2006-03-29 10:07:00,2.27852,2.27875,2.27838,2.27858,35300000.0
2006-03-29 10:08:00,2.27853,2.27894,2.27853,2.27894,24100000.0
2006-03-29 10:09:00,2.27892,2.27909,2.27876,2.27909,26200000.0
2006-03-29 10:10:00,2.27915,2.27917,2.27891,2.27917,30900000.0
2006-03-29 10:11:00,2.27906,2.27906,2.27872,2.27891,36300000.0
2006-03-29 10:12:00,2.2789,2.27909,2.27865,2.27887,41400000.0
2006-03-29 10:13:00,2.2787,2.27889,2.27867,2.27886,48400000.0
2006-03-29 10:14:00,2.27875,2.27875,2.27848,2.27848,42100000.0
2006-03-29 10:15:00,2.27851,2.27865,2.27834,2.27861,28500000.0
2006-03-29 10:16:00,2.27847,2.27856,2.27835,2.27847,39400000.0
2006-03-29 10:17:00,2.27836,2.27836,2.27792,2.27816,51600000.0
2006-03-29 10:18:00,2.27778,2.27798,2.27769,2.27798,26800000.0
2006-03-29 10:19:00,2.27782,2.27797,2.27747,2.27747,48100000.0
2006-03-29 10:20:00,2.27764,2.27792,2.27763,2.27782,37400000.0
2006-03-29 10:21:00,2.27783,2.2782,2.27769,2.2782,27700000.0
2006-03-29 10:22:00,2.27794,2.27825,2.27794,2.27825,53500000.0
2006-03-29 10:23:00,2.2782,2.27833,2.27808,2.27817,49800000.0
2006-03-29 10:24:00,2.27803,2.27813,2.27792,2.27813,46000000.0
2006-03-29 10:25:00,2.27797,2.2781,2.27786,2.27793,29300000.0
2006-03-29 10:26:00,2.27783,2.27783,2.27744,2.27749,17400000.0
2006-03-29 10:27:00,2.27755,2.27783,2.27755,2.2777,51700000.0
2006-03-29 10:28:00,2.2776,2.27769,2.2766,2.2766,35500000.0
2006-03-29 10:29:00,2.27631,2.27658,2.2762,2.27658,27200000.0
2006-03-29 10:30:00,2.27607,2.27607,2.2742,2.27426,34800000.0
2006-03-29 10:31:00,2.2745,2.27461,2.27423,2.27457,38300000.0
2006-03-29 10:32:00,2.27471,2.27557,2.27463,2.27557,45500000.0
2006-03-29 10:33:00,2.27547,2.27547,2.2744,2.2744,48800000.0
2006-03-29 10:34:00,2.27436,2.27455,2.2742,2.2742,28700000.0
2006-03-29 10:35:00,2.27424,2.27431,2.27391,2.27431,30900000.0
2006-03-29 10:36:00,2.27426,2.2752,2.27426,2.2752,50000000.0
2006-03-29 10:37:00,2.27525,2.27553,2.27515,2.27553,34200000.0
2006-03-29 10:38:00,2.2754,2.27571,2.27525,2.27556,25100000.0
2006-03-29 10:39:00,2.27554,2.27607,2.27554,2.27607,21500000.0
2006-03-29 10:40:00,2.27608,2.27632,2.27594,2.27609,28400000.0
2006-03-29 10:41:00,2.27596,2.27642,2.2758,2.27637,42100000.0
2006-03-29 10:42:00,2.27637,2.27644,2.27615,2.27644,36500000.0
2006-03-29 10:43:00,2.27629,2.27655,2.27605,2.2762,36900000.0
2006-03-29 10:44:00,2.27599,2.2761,2.27593,2.27593,54000000.0
2006-03-29 10:45:00,2.27597,2.27608,2.27596,2.27596,18000000.0
2006-03-29 10:46:00,2.27602,2.27602,2.27588,2.27593,28700000.0
2006-03-29 10:47:00,2.27585,2.27585,2.27515,2.27515,16800000.0
2006-03-29 10:48:00,2.27502,2.2755,2.27502,2.2755,22000000.0
2006-03-29 10:49:00,2.27539,2.27555,2.2752,2.27555,25500000.0
2006-03-29 10:50:00,2.27542,2.27555,2.27533,2.2755,29600000.0
2006-03-29 10:51:00,2.27553,2.27565,2.2754,2.2754,43899999.0
2006-03-29 10:52:00,2.27528,2.27531,2.27518,2.27518,26300000.0
2006-03-29 10:53:00,2.27515,2.27544,2.27512,2.27538,27500000.0
2006-03-29 10:54:00,2.27553,2.27569,2.27537,2.27543,24000000.0
2006-03-29 10:55:00,2.27546,2.27562,2.27541,2.2756,61100000.0
2006-03-29 10:56:00,2.27567,2.276,2.27567,2.27596,52299999.0
2006-03-29 10:57:00,2.27602,2.27642,2.2759,2.27635,50500000.0
2006-03-29 10:58:00,2.27638,2.27673,2.27632,2.27643,26700000.0
2006-03-29 10:59:00,2.27645,2.27679,2.27641,2.27649,38500000.0
2006-03-29 11:00:00,2.27641,2.27692,2.27641,2.27667,35700000.0
2006-03-29 11:01:00,2.27667,2.27669,2.27633,2.27633,20600000.0
2006-03-29 11:02:00,2.27634,2.27675,2.27634,2.27675,25900000.0
2006-03-29 11:03:00,2.2766,2.27678,2.27654,2.27665,28400000.0
2006-03-29 11:04:00,2.27664,2.27681,2.27651,2.27671,37500000.0
2006-03-29 11:05:00,2.27659,2.27688,2.27652,2.27658,46800000.0
2006-03-29 11:06:00,2.27676,2.27676,2.27634,2.27659,28200000.0
2006-03-29 11:07:00,2.27648,2.27657,2.27639,2.27639,33100000.0
2006-03-29 11:08:00,2.27624,2.27638,2.27606,2.27606,39400000.0
2006-03-29 11:09:00,2.276,2.27608,2.27596,2.27596,24700000.0
2006-03-29 11:10:00,2.27588,2.27634,2.27588,2.27629,30300000.0
2006-03-29 11:11:00,2.2764,2.27649,2.27632,2.27632,27600000.0
2006-03-29 11:12:00,2.27639,2.27648,2.27623,2.27633,50000000.0
2006-03-29 11:13:00,2.27628,2.27643,2.27615,2.27615,27400000.0
2006-03-29 11:14:00,2.2761,2.27625,2.27596,2.27603,52800000.0
2006-03-29 11:15:00,2.27599,2.2762,2.27578,2.2762,44200000.0
2006-03-29 11:16:00,2.27606,2.27625,2.27594,2.27595,37400000.0
2006-03-29 11:17:00,2.27592,2.27592,2.27562,2.27562,19500000.0
2006-03-29 11:18:00,2.27573,2.27585,2.27559,2.27559,34600000.0
2006-03-29 11:19:00,2.27571,2.27575,2.27549,2.27554,12000000.0
2006-03-29 11:20:00,2.27552,2.27579,2.27552,2.27579,63400000.0
2006-03-29 11:21:00,2.27564,2.27579,2.27551,2.27567,27500000.0
2006-03-29 11:22:00,2.27578,2.27585,2.27563,2.27572,33100000.0
2006-03-29 11:23:00,2.27573,2.27585,2.27559,2.27573,45200000.0
2006-03-29 11:24:00,2.27592,2.27608,2.27589,2.27595,27900000.0
2006-03-29 11:25:00,2.27598,2.27608,2.27578,2.27587,42200000.0
2006-03-29 11:26:00,2.2758,2.27604,2.27573,2.27604,24500000.0
2006-03-29 11:27:00,2.27615,2.27623,2.276,2.2761,32700000.0
2006-03-29 11:28:00,2.2763,2.2763,2.2761,2.27624,42200000.0
2006-03-29 11:29:00,2.2762,2.2762,2.27592,2.27592,33400000.0
2006-03-29 11:30:00,2.27606,2.27754,2.27606,2.27754,27200000.0
2006-03-29 11:31:00,2.27753,2.27796,2.27739,2.27796,25300000.0
2006-03-29 11:32:00,2.27792,2.27813,2.27792,2.27813,30200000.0
2006-03-29 11:33:00,2.27792,2.27792,2.27722,2.27725,36900000.0
2006-03-29 11:34:00,2.2772,2.27752,2.2772,2.27744,44600000.0
2006-03-29 11:35:00,2.27755,2.2776,2.2774,2.2774,40000000.0
2006-03-29 11:36:00,2.27751,2.27766,2.27745,2.27761,61400001.0
2006-03-29 11:37:00,2.27758,2.27758,2.27745,2.27751,28700000.0
2006-03-29 11:38:00,2.27743,2.27777,2.27743,2.27777,48100000.0
2006-03-29 11:39:00,2.27781,2.2781,2.27781,2.27786,64100000.0
2006-03-29 11:40:00,2.27769,2.27786,2.27767,2.27786,34400000.0
2006-03-29 11:41:00,2.27757,2.27773,2.27756,2.27768,54699999.0
2006-03-29 11:42:00,2.27765,2.27795,2.27759,2.27795,53500000.0
2006-03-29 11:43:00,2.27791,2.27797,2.27782,2.27782,18700000.0
2006-03-29 11:44:00,2.27779,2.27795,2.27765,2.27773,51100000.0
2006-03-29 11:45:00,2.27787,2.27798,2.27782,2.27782,26600000.0
2006-03-29 11:46:00,2.27782,2.27812,2.27766,2.27801,20900000.0
2006-03-29 11:47:00,2.27811,2.27811,2.27789,2.27799,22700000.0
2006-03-29 11:48:00,2.27803,2.27831,2.27791,2.27821,35300000.0
2006-03-29 11:49:00,2.27826,2.27826,2.27805,2.27807,25200000.0
2006-03-29 11:50:00,2.27804,2.27821,2.27791,2.27795,52600000.0
2006-03-29 11:51:00,2.27815,2.27821,2.27802,2.27804,59700000.0
2006-03-29 11:52:00,2.27808,2.2781,2.27793,2.2781,17900000.0
2006-03-29 11:53:00,2.27798,2.27798,2.27769,2.27785,22500000.0
2006-03-29 11:54:00,2.27778,2.27778,2.27753,2.27772,30600000.0
2006-03-29 11:55:00,2.27775,2.27792,2.27767,2.27767,23000000.0
2006-03-29 11:56:00,2.27773,2.27788,2.27761,2.27763,33100000.0
2006-03-29 11:57:00,2.27775,2.27776,2.27747,2.27761,27500000.0
2006-03-29 11:58:00,2.27753,2.27791,2.27742,2.2779,36599999.0
2006-03-29 11:59:00,2.27772,2.27772,2.27612,2.27618,41300000.0
2006-03-29 12:00:00,2.27613,2.27638,2.27583,2.27638,45399999.0
2006-03-29 12:01:00,2.2765,2.27654,2.27622,2.2763,42300000.0
2006-03-29 12:02:00,2.27619,2.27638,2.27614,2.27614,28700000.0
2006-03-29 12:03:00,2.27614,2.27638,2.27614,2.27632,35700000.0
2006-03-29 12:04:00,2.27642,2.2767,2.27634,2.27656,23800000.0
2006-03-29 12:05:00,2.27684,2.27689,2.27671,2.27676,33500000.0
2006-03-29 12:06:00,2.27694,2.27697,2.27677,2.27697,45900000.0
2006-03-29 12:07:00,2.2769,2.27691,2.27659,2.27659,31800000.0
2006-03-29 12:08:00,2.27647,2.27647,2.27626,2.2764,24300000.0
2006-03-29 12:09:00,2.27628,2.27628,2.27563,2.27566,31900000.0
2006-03-29 12:10:00,2.27577,2.27581,2.27561,2.27569,30300000.0
2006-03-29 12:11:00,2.2759,2.27608,2.27588,2.27588,14600000.0
2006-03-29 12:12:00,2.27585,2.27591,2.27519,2.2752,45700001.0
2006-03-29 12:13:00,2.27501,2.2751,2.27463,2.27463,39500000.0
2006-03-29 12:14:00,2.27464,2.27485,2.27452,2.27452,47700000.0
2006-03-29 12:15:00,2.27448,2.27462,2.27418,2.27427,55000000.0
2006-03-29 12:16:00,2.27425,2.27452,2.27412,2.27412,53700000.0
2006-03-29 12:17:00,2.27407,2.27416,2.27387,2.27392,42200000.0
2006-03-29 12:18:00,2.27408,2.2743,2.27388,2.2743,37300000.0
2006-03-29 12:19:00,2.27433,2.27463,2.27431,2.27447,20400000.0
2006-03-29 12:20:00,2.2743,2.27433,2.27415,2.27415,39300000.0
2006-03-29 12:21:00,2.27397,2.27444,2.27397,2.27421,19300000.0
2006-03-29 12:22:00,2.27423,2.27434,2.274,2.274,26000000.0
2006-03-29 12:23:00,2.27402,2.27425,2.27385,2.27425,48500000.0
2006-03-29 12:24:00,2.27422,2.27429,2.2741,2.27419,25200000.0
2006-03-29 12:25:00,2.27418,2.27418,2.27378,2.27389,42200000.0
2006-03-29 12:26:00,2.27403,2.27404,2.27387,2.27387,32400000.0
2006-03-29 12:27:00,2.27372,2.27372,2.27325,2.2735,60200000.0
2006-03-29 12:28:00,2.27336,2.27336,2.27299,2.2732,37500000.0
2006-03-29 12:29:00,2.27327,2.27339,2.273,2.27333,44400000.0
2006-03-29 12:30:00,2.27352,2.27373,2.27338,2.27373,42600000.0
2006-03-29 12:31:00,2.27378,2.27387,2.27373,2.27375,36600000.0
2006-03-29 12:32:00,2.27363,2.27385,2.2735,2.2738,25200000.0
2006-03-29 12:33:00,2.2736,2.27372,2.27353,2.27353,42900000.0
2006-03-29 12:34:00,2.27353,2.27374,2.27353,2.27363,55300000.0
2006-03-29 12:35:00,2.27369,2.27377,2.27359,2.27377,47300000.0
2006-03-29 12:36:00,2.27367,2.27395,2.27356,2.27395,15800000.0
2006-03-29 12:37:00,2.2742,2.27465,2.2742,2.27465,21500000.0
2006-03-29 12:38:00,2.27469,2.27487,2.27435,2.27478,44600000.0
2006-03-29 12:39:00,2.27487,2.27491,2.27462,2.27486,26800000.0
2006-03-29 12:40:00,2.27476,2.27476,2.27442,2.27463,37300000.0
2006-03-29 12:41:00,2.27477,2.27498,2.27471,2.27489,44200000.0
2006-03-29 12:42:00,2.2747,2.27477,2.2745,2.27471,52200000.0
2006-03-29 12:43:00,2.27484,2.27507,2.27482,2.27483,53700000.0
2006-03-29 12:44:00,2.275,2.27512,2.27498,2.27504,31800000.0
2006-03-29 12:45:00,2.27523,2.27536,2.27487,2.27503,30000000.0
2006-03-29 12:46:00,2.27489,2.27523,2.27489,2.27509,27000000.0
2006-03-29 12:47:00,2.27503,2.27522,2.27482,2.27482,41700000.0
2006-03-29 12:48:00,2.27482,2.27516,2.27482,2.27492,39800000.0
2006-03-29 12:49:00,2.27497,2.27497,2.27449,2.27449,44400000.0
2006-03-29 12:50:00,2.2745,2.27465,2.27411,2.27411,38000000.0
2006-03-29 12:51:00,2.27396,2.27429,2.27395,2.27415,37300000.0
2006-03-29 12:52:00,2.27421,2.27434,2.2741,2.27415,32900000.0
2006-03-29 12:53:00,2.27434,2.27448,2.27425,2.27425,22400000.0
2006-03-29 12:54:00,2.27403,2.27426,2.27394,2.27426,36400000.0
2006-03-29 12:55:00,2.27427,2.27427,2.27394,2.27394,37800000.0
2006-03-29 12:56:00,2.27372,2.27399,2.27366,2.27382,27500000.0
2006-03-29 12:57:00,2.27382,2.27399,2.27368,2.27387,36700000.0
2006-03-29 12:58:00,2.27392,2.27392,2.27367,2.27374,12200000.0
2006-03-29 12:59:00,2.27382,2.27386,2.27367,2.27367,62500000.0
2006-03-29 13:00:00,2.2735,2.27372,2.27324,2.2737,45400000.0
2006-03-29 13:01:00,2.27382,2.27382,2.27338,2.27338,45400000.0
2006-03-29 13:02:00,2.27334,2.27341,2.27304,2.27309,26000000.0
2006-03-29 13:03:00,2.27304,2.27358,2.27304,2.27358,31000000.0
2006-03-29 13:04:00,2.27373,2.27408,2.27373,2.27408,24100000.0
2006-03-29 13:05:00,2.27417,2.27417,2.27394,2.27407,30600000.0
2006-03-29 13:06:00,2.27437,2.27437,2.27377,2.27377,23500000.0
2006-03-29 13:07:00,2.27374,2.27379,2.27356,2.27356,29500000.0
2006-03-29 13:08:00,2.27353,2.27368,2.27353,2.27368,22400000.0
2006-03-29 13:09:00,2.27369,2.27387,2.27369,2.27387,29800000.0
2006-03-29 13:10:00,2.27393,2.27451,2.27393,2.27444,46000000.0
2006-03-29 13:11:00,2.27461,2.27475,2.27439,2.27439,33400000.0
2006-03-29 13:12:00,2.27436,2.2745,2.27432,2.27434,27000000.0
2006-03-29 13:13:00,2.27442,2.27475,2.27442,2.27457,52900000.0
2006-03-29 13:14:00,2.27437,2.27437,2.274,2.2741,38100000.0
2006-03-29 13:15:00,2.274,2.27418,2.27386,2.2741,58900000.0
2006-03-29 13:16:00,2.27387,2.274,2.27358,2.27358,34900000.0
2006-03-29 13:17:00,2.27353,2.27354,2.27316,2.27316,27800000.0
2006-03-29 13:18:00,2.27324,2.27348,2.27283,2.27283,43100000.0
2006-03-29 13:19:00,2.27288,2.27288,2.2723,2.27256,43900000.0
2006-03-29 13:20:00,2.27255,2.27329,2.27255,2.27308,37800000.0
2006-03-29 13:21:00,2.27323,2.2733,2.27291,2.27295,37700000.0
2006-03-29 13:22:00,2.27273,2.27295,2.27267,2.27285,34900000.0
2006-03-29 13:23:00,2.27265,2.27265,2.27248,2.27259,19100000.0
2006-03-29 13:24:00,2.27267,2.27289,2.27262,2.2727,47800000.0
2006-03-29 13:25:00,2.27278,2.27332,2.27278,2.27332,37500000.0
2006-03-29 13:26:00,2.2733,2.27351,2.27323,2.27323,25800000.0
2006-03-29 13:27:00,2.27305,2.27345,2.27305,2.27345,28800000.0
2006-03-29 13:28:00,2.27339,2.27363,2.27331,2.27346,28700000.0
2006-03-29 13:29:00,2.2734,2.27344,2.2733,2.27344,25000000.0
2006-03-29 13:30:00,2.2735,2.27363,2.2734,2.27352,45100000.0
2006-03-29 13:31:00,2.27333,2.27382,2.27333,2.2737,27200000.0
2006-03-29 13:32:00,2.27357,2.27375,2.27348,2.27348,39600000.0
2006-03-29 13:33:00,2.27344,2.27363,2.27339,2.27343,26600000.0
2006-03-29 13:34:00,2.27346,2.2737,2.27346,2.27355,70100000.0
2006-03-29 13:35:00,2.27368,2.27371,2.27323,2.27328,32200000.0
2006-03-29 13:36:00,2.2732,2.2732,2.27285,2.27307,34500000.0
2006-03-29 13:37:00,2.27283,2.27294,2.27278,2.27291,40900000.0
2006-03-29 13:38:00,2.27327,2.27344,2.27325,2.2734,41500000.0
2006-03-29 13:39:00,2.27351,2.27363,2.27315,2.27335,51900000.0
2006-03-29 13:40:00,2.27334,2.27341,2.27326,2.27338,41100000.0
2006-03-29 13:41:00,2.27334,2.27334,2.2731,2.27324,31400000.0
2006-03-29 13:42:00,2.27337,2.27359,2.27334,2.27347,27100000.0
2006-03-29 13:43:00,2.27329,2.27374,2.27329,2.27361,41600001.0
2006-03-29 13:44:00,2.27368,2.27368,2.27353,2.27357,39400000.0
2006-03-29 13:45:00,2.27357,2.27379,2.27352,2.27369,30200000.0
2006-03-29 13:46:00,2.27376,2.2738,2.2735,2.27376,53200000.0
2006-03-29 13:47:00,2.27367,2.27367,2.27328,2.27348,32400000.0
2006-03-29 13:48:00,2.27354,2.27362,2.27345,2.2735,37600000.0
2006-03-29 13:49:00,2.27355,2.27367,2.27334,2.27348,32300000.0
2006-03-29 13:50:00,2.27336,2.27355,2.27336,2.27355,26900000.0
2006-03-29 13:51:00,2.27342,2.27357,2.27339,2.27339,40800000.0
2006-03-29 13:52:00,2.27362,2.27362,2.27333,2.27345,42500000.0
2006-03-29 13:53:00,2.27329,2.2735,2.27325,2.27342,39400000.0
2006-03-29 13:54:00,2.27331,2.27362,2.27325,2.27362,30900000.0
2006-03-29 13:55:00,2.27356,2.27365,2.27346,2.27357,64600000.0
2006-03-29 13:56:00,2.27345,2.27367,2.27345,2.27353,47000000.0
2006-03-29 13:57:00,2.27354,2.27396,2.27342,2.27396,33000000.0
2006-03-29 13:58:00,2.27413,2.27456,2.27413,2.27456,42300000.0
2006-03-29 13:59:00,2.27453,2.2746,2.2743,2.27436,31800000.0
2006-03-29 14:00:00,2.27433,2.27456,2.27429,2.27447,41300000.0
2006-03-29 14:01:00,2.27434,2.27475,2.27434,2.27475,39700000.0
2006-03-29 14:02:00,2.27455,2.27459,2.27433,2.27438,25200000.0
2006-03-29 14:03:00,2.27431,2.27431,2.27391,2.27391,24000000.0
2006-03-29 14:04:00,2.27388,2.27402,2.27379,2.27402,16700000.0
2006-03-29 14:05:00,2.27391,2.27402,2.27362,2.2737,31300000.0
2006-03-29 14:06:00,2.27389,2.27421,2.27389,2.27405,19300000.0
2006-03-29 14:07:00,2.27393,2.27399,2.27373,2.27373,37400000.0
2006-03-29 14:08:00,2.27391,2.27406,2.2738,2.27387,44100000.0
2006-03-29 14:09:00,2.27396,2.27408,2.27381,2.27388,18000000.0
2006-03-29 14:10:00,2.27405,2.2743,2.27393,2.27399,52800000.0
2006-03-29 14:11:00,2.27402,2.27439,2.27402,2.27408,58100000.0
2006-03-29 14:12:00,2.27416,2.27449,2.27416,2.2742,38400000.0
2006-03-29 14:13:00,2.2742,2.27431,2.27409,2.27431,22000000.0
2006-03-29 14:14:00,2.27449,2.27491,2.27432,2.27491,20800000.0
2006-03-29 14:15:00,2.27486,2.27501,2.27479,2.2748,33600000.0
2006-03-29 14:16:00,2.27471,2.27488,2.27471,2.27487,20400000.0
2006-03-29 14:17:00,2.27478,2.27487,2.27459,2.27467,33000000.0
2006-03-29 14:18:00,2.2749,2.2749,2.27461,2.27468,20400000.0
2006-03-29 14:19:00,2.27452,2.27474,2.27452,2.27458,45200000.0
2006-03-29 14:20:00,2.27472,2.27504,2.27472,2.27502,36600000.0
2006-03-29 14:21:00,2.27487,2.27502,2.2748,2.27502,30300000.0
2006-03-29 14:22:00,2.27498,2.2755,2.27498,2.2755,22500000.0
2006-03-29 14:23:00,2.27549,2.27584,2.27542,2.27566,61100000.0
2006-03-29 14:24:00,2.27551,2.27571,2.27546,2.27546,32800000.0
2006-03-29 14:25:00,2.27528,2.27547,2.2751,2.2751,16800000.0
2006-03-29 14:26:00,2.27496,2.27507,2.27488,2.27497,52200001.0
2006-03-29 14:27:00,2.27488,2.27492,2.27457,2.27492,52100000.0
2006-03-29 14:28:00,2.27471,2.27471,2.27451,2.27455,13400000.0
2006-03-29 14:29:00,2.27471,2.27482,2.27468,2.27469,50000000.0
2006-03-29 14:30:00,2.27479,2.27504,2.2747,2.27475,47000000.0
2006-03-29 14:31:00,2.27476,2.27499,2.27468,2.27483,49699999.0
2006-03-29 14:32:00,2.27465,2.27472,2.27453,2.27458,41500000.0
2006-03-29 14:33:00,2.27468,2.27476,2.27464,2.27476,13600000.0
2006-03-29 14:34:00,2.27475,2.27489,2.27452,2.27465,34200000.0
2006-03-29 14:35:00,2.27448,2.2748,2.27439,2.27465,38600000.0
2006-03-29 14:36:00,2.27459,2.27478,2.27459,2.27469,31000000.0
2006-03-29 14:37:00,2.27439,2.27462,2.27428,2.27428,31600000.0
2006-03-29 14:38:00,2.27439,2.27458,2.27427,2.27451,24600000.0
2006-03-29 14:39:00,2.27454,2.27485,2.27428,2.27428,28200000.0
2006-03-29 14:40:00,2.27427,2.2744,2.2741,2.2741,43400000.0
2006-03-29 14:41:00,2.27395,2.27422,2.27392,2.27422,41500000.0
2006-03-29 14:42:00,2.27432,2.27432,2.27388,2.27405,34700000.0
2006-03-29 14:43:00,2.27403,2.27424,2.2737,2.27424,29800000.0
2006-03-29 14:44:00,2.27394,2.27394,2.27353,2.27364,31200000.0
2006-03-29 14:45:00,2.2735,2.27369,2.27324,2.27354,38300000.0
2006-03-29 14:46:00,2.27369,2.27384,2.27347,2.27347,41200000.0
2006-03-29 14:47:00,2.27358,2.27373,2.27349,2.27349,31300000.0
2006-03-29 14:48:00,2.27348,2.27365,2.27341,2.27341,17500000.0
2006-03-29 14:49:00,2.27353,2.2737,2.27328,2.27328,40400000.0
2006-03-29 14:50:00,2.27322,2.2735,2.27309,2.27327,46400000.0
2006-03-29 14:51:00,2.2734,2.27367,2.27334,2.27335,23600000.0
2006-03-29 14:52:00,2.27354,2.2736,2.27337,2.2736,36000000.0
2006-03-29 14:53:00,2.27366,2.27379,2.27352,2.27379,37200000.0
2006-03-29 14:54:00,2.27368,2.27385,2.27352,2.2738,37900000.0
2006-03-29 14:55:00,2.27382,2.27426,2.27382,2.27405,46400000.0
2006-03-29 14:56:00,2.27394,2.27413,2.27379,2.27393,48100000.0
2006-03-29 14:57:00,2.27379,2.27387,2.27379,2.27382,65200001.0
2006-03-29 14:58:00,2.27386,2.27403,2.27355,2.27355,60200000.0
2006-03-29 14:59:00,2.27356,2.27387,2.27356,2.27387,50500000.0
2006-03-29 15:00:00,2.27394,2.27413,2.27387,2.27387,40600000.0
2006-03-29 15:01:00,2.27389,2.27429,2.27377,2.27377,31300000.0
2006-03-29 15:02:00,2.27384,2.27426,2.27373,2.27426,37800000.0
2006-03-29 15:03:00,2.27427,2.27427,2.27392,2.27392,19600000.0
2006-03-29 15:04:00,2.27402,2.27416,2.27367,2.27367,49700000.0
2006-03-29 15:05:00,2.27375,2.27385,2.27363,2.27385,32800000.0
2006-03-29 15:06:00,2.27375,2.27399,2.27354,2.2736,51800000.0
2006-03-29 15:07:00,2.27348,2.27375,2.27348,2.27356,15800000.0
2006-03-29 15:08:00,2.27352,2.27374,2.27352,2.27361,18300000.0
2006-03-29 15:09:00,2.27391,2.27425,2.27391,2.27397,29900000.0
2006-03-29 15:10:00,2.27392,2.27392,2.27361,2.27382,31600000.0
2006-03-29 15:11:00,2.27383,2.27384,2.27371,2.27371,30000000.0
2006-03-29 15:12:00,2.27364,2.27389,2.27364,2.27364,29400000.0
2006-03-29 15:13:00,2.27371,2.2738,2.27353,2.2737,31200000.0
2006-03-29 15:14:00,2.27384,2.27384,2.27369,2.27376,24400000.0
2006-03-29 15:15:00,2.27397,2.27415,2.27397,2.27415,29600000.0
2006-03-29 15:16:00,2.27412,2.27422,2.27398,2.27406,23900000.0
2006-03-29 15:17:00,2.27413,2.27451,2.27407,2.2744,53600000.0
2006-03-29 15:18:00,2.27427,2.27427,2.27396,2.27426,33400000.0
2006-03-29 15:19:00,2.27417,2.27417,2.27365,2.27365,39100000.0
2006-03-29 15:20:00,2.27357,2.27373,2.27356,2.27373,20400000.0
2006-03-29 15:21:00,2.27389,2.27415,2.27374,2.27415,62100000.0
2006-03-29 15:22:00,2.27416,2.27463,2.27416,2.27463,28200000.0
2006-03-29 15:23:00,2.27443,2.27454,2.27423,2.27423,36100000.0
2006-03-29 15:24:00,2.27429,2.27452,2.27396,2.27399,21400000.0
2006-03-29 15:25:00,2.27386,2.2739,2.27367,2.2738,41900000.0
2006-03-29 15:26:00,2.27377,2.27405,2.27377,2.27405,34900000.0
2006-03-29 15:27:00,2.27402,2.27417,2.27387,2.27415,37700000.0
2006-03-29 15:28:00,2.27414,2.27458,2.27414,2.27449,51800000.0
2006-03-29 15:29:00,2.27428,2.27428,2.27413,2.27416,22300000.0
2006-03-29 15:30:00,2.27413,2.27436,2.27413,2.27428,26600000.0
2006-03-29 15:31:00,2.27432,2.27432,2.274,2.274,52600000.0
2006-03-29 15:32:00,2.27427,2.27467,2.27427,2.27452,29400000.0
2006-03-29 15:33:00,2.27444,2.27465,2.27442,2.27461,23800000.0
2006-03-29 15:34:00,2.2746,2.27468,2.27444,2.27458,34000000.0
2006-03-29 15:35:00,2.27438,2.2746,2.27437,2.27438,49100001.0
2006-03-29 15:36:00,2.27421,2.27436,2.27413,2.27413,38800000.0
2006-03-29 15:37:00,2.27432,2.27437,2.27417,2.27423,18200000.0
2006-03-29 15:38:00,2.27425,2.27425,2.27384,2.2739,45100000.0
2006-03-29 15:39:00,2.27404,2.27404,2.27334,2.27334,21800000.0
2006-03-29 15:40:00,2.27338,2.27341,2.27313,2.27324,31100000.0
2006-03-29 15:41:00,2.27342,2.27358,2.27341,2.2735,29800000.0
2006-03-29 15:42:00,2.27334,2.2734,2.27324,2.27327,39800000.0
2006-03-29 15:43:00,2.27313,2.27332,2.27313,2.27323,40200000.0
2006-03-29 15:44:00,2.27302,2.27332,2.27302,2.27314,30800000.0
2006-03-29 15:45:00,2.27313,2.27329,2.27299,2.27315,36900000.0
2006-03-29 15:46:00,2.27326,2.27362,2.27326,2.27347,31200000.0
2006-03-29 15:47:00,2.27335,2.27395,2.27335,2.27382,41200000.0
2006-03-29 15:48:00,2.27401,2.27407,2.27386,2.27386,65300000.0
2006-03-29 15:49:00,2.27387,2.27402,2.2737,2.27379,56800000.0
2006-03-29 15:50:00,2.27381,2.27386,2.27358,2.27381,30100000.0
2006-03-29 15:51:00,2.27352,2.2736,2.27329,2.27332,18700000.0
2006-03-29 15:52:00,2.27327,2.27327,2.27312,2.27322,39700000.0
2006-03-29 15:53:00,2.2729,2.2729,2.27266,2.27266,25500000.0
2006-03-29 15:54:00,2.27267,2.27294,2.27256,2.27256,24400000.0
2006-03-29 15:55:00,2.27246,2.27251,2.27231,2.27236,31000000.0
2006-03-29 15:56:00,2.27219,2.27219,2.27175,2.27175,23600000.0
2006-03-29 15:57:00,2.27178,2.27201,2.27168,2.27172,42300000.0
2006-03-29 15:58:00,2.27179,2.27186,2.27163,2.27173,45999999.0
2006-03-29 15:59:00,2.27187,2.27219,2.27187,2.27209,32800000.0
2006-03-29 16:00:00,2.272,2.27225,2.27185,2.27225,17900000.0
2006-03-29 16:01:00,2.27206,2.27206,2.27179,2.27192,23900000.0
2006-03-29 16:02:00,2.27209,2.27209,2.27146,2.27154,59400000.0
2006-03-29 16:03:00,2.2715,2.27163,2.2714,2.27141,52600000.0
2006-03-29 16:04:00,2.27124,2.27155,2.27124,2.27137,38000000.0
2006-03-29 16:05:00,2.27151,2.27177,2.27147,2.27177,51800001.0
2006-03-29 16:06:00,2.2718,2.27193,2.27157,2.27163,51800000.0
2006-03-29 16:07:00,2.27181,2.27201,2.27166,2.27168,66900000.0
2006-03-29 16:08:00,2.2716,2.27187,2.2716,2.27161,37300000.0
2006-03-29 16:09:00,2.27147,2.27174,2.2714,2.27158,64500000.0
2006-03-29 16:10:00,2.2717,2.27174,2.27152,2.27166,24000000.0
2006-03-29 16:11:00,2.27177,2.27181,2.27161,2.27164,19200000.0
2006-03-29 16:12:00,2.27144,2.27148,2.27121,2.27148,44200000.0
2006-03-29 16:13:00,2.27155,2.27171,2.27144,2.27156,23800000.0
2006-03-29 16:14:00,2.27185,2.27212,2.27185,2.27195,39000000.0
2006-03-29 16:15:00,2.27227,2.27237,2.27198,2.27198,25800000.0
2006-03-29 16:16:00,2.27196,2.27196,2.27172,2.27185,32100000.0
2006-03-29 16:17:00,2.27187,2.27202,2.27162,2.27188,46000000.0
2006-03-29 16:18:00,2.27186,2.27222,2.27186,2.27219,23800000.0
2006-03-29 16:19:00,2.27218,2.2725,2.27208,2.27233,30500000.0
2006-03-29 16:20:00,2.27242,2.27247,2.27232,2.27245,47200000.0
2006-03-29 16:21:00,2.27254,2.27262,2.27231,2.27239,27300000.0
2006-03-29 16:22:00,2.27242,2.27256,2.27232,2.27235,32400000.0
2006-03-29 16:23:00,2.27237,2.27261,2.27218,2.27235,30200000.0
2006-03-29 16:24:00,2.27245,2.27254,2.27233,2.27234,34000000.0
2006-03-29 16:25:00,2.27252,2.27258,2.27229,2.27258,27800000.0
2006-03-29 16:26:00,2.27258,2.27263,2.2724,2.27263,25700000.0
2006-03-29 16:27:00,2.27263,2.27276,2.27251,2.27267,28500000.0
2006-03-29 16:28:00,2.27287,2.27296,2.27267,2.27296,47900000.0
2006-03-29 16:29:00,2.27298,2.27337,2.27298,2.27337,39100000.0
2006-03-29 16:30:00,2.27346,2.27355,2.27303,2.27314,31900000.0
2006-03-29 16:31:00,2.2731,2.27338,2.27294,2.27324,40400000.0
2006-03-29 16:32:00,2.27327,2.27327,2.27302,2.27307,35300000.0
2006-03-29 16:33:00,2.2731,2.27356,2.2731,2.27356,33000000.0
2006-03-29 16:34:00,2.27339,2.27359,2.27339,2.27348,39200000.0
2006-03-29 16:35:00,2.27347,2.27369,2.27328,2.27353,56600000.0
2006-03-29 16:36:00,2.27354,2.27364,2.27303,2.27303,25400000.0
2006-03-29 16:37:00,2.27295,2.27352,2.27295,2.2734,24500000.0
2006-03-29 16:38:00,2.27333,2.27383,2.27333,2.27355,15100000.0
2006-03-29 16:39:00,2.27364,2.27371,2.27338,2.27351,49400000.0
2006-03-29 16:40:00,2.27374,2.27384,2.27341,2.2735,26000000.0
2006-03-29 16:41:00,2.27338,2.2735,2.27324,2.27324,25000000.0
2006-03-29 16:42:00,2.27329,2.27338,2.27304,2.27312,52700000.0
2006-03-29 16:43:00,2.27328,2.27328,2.27301,2.27311,39800000.0
2006-03-29 16:44:00,2.27307,2.2739,2.27307,2.2736,25200000.0
2006-03-29 16:45:00,2.27358,2.27393,2.27343,2.27393,49200000.0
2006-03-29 16:46:00,2.27393,2.27393,2.27361,2.27377,67299999.0
2006-03-29 16:47:00,2.27372,2.27404,2.27352,2.27399,31000000.0
2006-03-29 16:48:00,2.27403,2.2742,2.27391,2.27415,29900000.0
2006-03-29 16:49:00,2.27434,2.27439,2.27416,2.27419,33600000.0
2006-03-29 16:50:00,2.27427,2.27429,2.27407,2.27416,25600000.0
2006-03-29 16:51:00,2.2741,2.27435,2.27407,2.27411,34700000.0
2006-03-29 16:52:00,2.27417,2.27421,2.2739,2.27394,23200000.0
2006-03-29 16:53:00,2.2739,2.27403,2.27371,2.27387,50600000.0
2006-03-29 16:54:00,2.27406,2.27437,2.27396,2.2742,43400000.0
2006-03-29 16:55:00,2.27426,2.2744,2.27401,2.27401,22400000.0
2006-03-29 16:56:00,2.27398,2.27438,2.27397,2.27438,28200000.0
2006-03-29 16:57:00,2.2744,2.27452,2.27435,2.27452,16000000.0
2006-03-29 16:58:00,2.27455,2.27455,2.27408,2.27408,43300000.0
2006-03-29 16:59:00,2.27392,2.27392,2.27356,2.27359,26200000.0
2006-03-29 17:00:00,2.27349,2.27402,2.27342,2.27379,28900000.0
2006-03-29 17:01:00,2.27412,2.27431,2.27406,2.2741,36800000.0
2006-03-29 17:02:00,2.2739,2.27422,2.27389,2.27396,50999999.0
2006-03-29 17:03:00,2.27387,2.2741,2.27369,2.27404,20400000.0
2006-03-29 17:04:00,2.27395,2.27414,2.27388,2.27402,31000000.0
2006-03-29 17:05:00,2.27406,2.27409,2.27385,2.27403,44600000.0
2006-03-29 17:06:00,2.27391,2.27391,2.27362,2.27377,49700000.0
2006-03-29 17:07:00,2.27391,2.27391,2.27361,2.27374,28700000.0
2006-03-29 17:08:00,2.27367,2.27369,2.27307,2.27307,27200000.0
2006-03-29 17:09:00,2.27298,2.27311,2.27271,2.27287,38000000.0
2006-03-29 17:10:00,2.27283,2.27283,2.27208,2.27235,26300000.0
2006-03-29 17:11:00,2.27227,2.27227,2.27188,2.27203,21200000.0
2006-03-29 17:12:00,2.27207,2.27207,2.27163,2.27173,42200000.0
2006-03-29 17:13:00,2.27181,2.27181,2.27164,2.27166,38400000.0
2006-03-29 17:14:00,2.27165,2.27246,2.27162,2.27236,28700000.0
2006-03-29 17:15:00,2.27238,2.27267,2.27238,2.27248,34700000.0
2006-03-29 17:16:00,2.27242,2.27279,2.27241,2.27263,28800000.0
2006-03-29 17:17:00,2.27259,2.27268,2.27228,2.27228,36000000.0
2006-03-29 17:18:00,2.2723,2.2723,2.27171,2.27183,19800000.0
2006-03-29 17:19:00,2.27199,2.27215,2.27194,2.27203,31000000.0
2006-03-29 17:20:00,2.27205,2.27215,2.27194,2.27211,41400000.0
2006-03-29 17:21:00,2.27205,2.27217,2.27157,2.27183,38000000.0
2006-03-29 17:22:00,2.27208,2.27232,2.27201,2.27205,71500000.0
2006-03-29 17:23:00,2.27198,2.27198,2.2716,2.27174,21700000.0
2006-03-29 17:24:00,2.27134,2.27155,2.27125,2.27134,50900000.0
2006-03-29 17:25:00,2.27113,2.27178,2.27109,2.27161,46400000.0
2006-03-29 17:26:00,2.27151,2.27178,2.27151,2.27178,46900000.0
2006-03-29 17:27:00,2.27165,2.27179,2.2713,2.27147,26700000.0
2006-03-29 17:28:00,2.27152,2.2716,2.27138,2.27155,29200000.0
2006-03-29 17:29:00,2.27165,2.27193,2.27151,2.27163,31600000.0
2006-03-29 17:30:00,2.27179,2.27202,2.27178,2.27178,40700000.0
2006-03-29 17:31:00,2.27192,2.27203,2.27164,2.27164,33000001.0
2006-03-29 17:32:00,2.27154,2.27166,2.27135,2.27135,30400000.0
2006-03-29 17:33:00,2.27132,2.27165,2.27132,2.27141,42000000.0
2006-03-29 17:34:00,2.27152,2.27158,2.27132,2.27136,28600000.0
2006-03-29 17:35:00,2.27145,2.27164,2.27144,2.27157,39300000.0
2006-03-29 17:36:00,2.2716,2.27175,2.27147,2.27153,34400000.0
2006-03-29 17:37:00,2.27157,2.27159,2.27136,2.27145,39200000.0
2006-03-29 17:38:00,2.27151,2.27161,2.27136,2.27146,24200000.0
2006-03-29 17:39:00,2.27139,2.2715,2.27133,2.27134,37900000.0
2006-03-29 17:40:00,2.27126,2.27133,2.2711,2.27128,20000000.0
2006-03-29 17:41:00,2.27123,2.27123,2.27104,2.27104,33500000.0
2006-03-29 17:42:00,2.27107,2.27128,2.27094,2.27098,52400000.0
2006-03-29 17:43:00,2.27107,2.27111,2.27094,2.27104,23400000.0
2006-03-29 17:44:00,2.27096,2.27132,2.27089,2.27116,44600000.0
2006-03-29 17:45:00,2.27108,2.2713,2.27108,2.27118,29100000.0
2006-03-29 17:46:00,2.27097,2.27104,2.27067,2.27089,47700000.0
2006-03-29 17:47:00,2.27093,2.27125,2.27076,2.27125,25600000.0
2006-03-29 17:48:00,2.27119,2.27125,2.27085,2.27111,36600000.0
2006-03-29 17:49:00,2.27115,2.27179,2.27115,2.27158,26200000.0
2006-03-29 17:50:00,2.27145,2.27164,2.27132,2.27132,36000000.0
2006-03-29 17:51:00,2.2712,2.27155,2.27117,2.27146,32300000.0
2006-03-29 17:52:00,2.27156,2.27163,2.27156,2.27163,9600000.0
2006-03-29 17:53:00,2.27188,2.27209,2.27178,2.27205,30500000.0
2006-03-29 17:54:00,2.27203,2.27215,2.2717,2.27185,53800001.0
2006-03-29 17:55:00,2.27167,2.27176,2.27149,2.27149,62399998.0
2006-03-29 17:56:00,2.27167,2.27174,2.27159,2.27159,38500000.0
2006-03-29 17:57:00,2.27169,2.2719,2.27167,2.27167,26200000.0
2006-03-29 17:58:00,2.27181,2.27196,2.27164,2.27196,46900000.0
2006-03-29 17:59:00,2.27195,2.27211,2.27187,2.27187,23300000.0
2006-03-29 18:00:00,2.27189,2.27212,2.27189,2.27206,34800000.0
2006-03-29 18:01:00,2.27207,2.27224,2.27184,2.272,338100000.0
2006-03-29 18:02:00,2.27202,2.27226,2.27192,2.27214,359700000.0
2006-03-29 18:03:00,2.27216,2.27224,2.27179,2.27186,438600000.0
2006-03-29 18:04:00,2.27183,2.27202,2.27161,2.2717,415000001.0
2006-03-29 18:05:00,2.27173,2.27197,2.27162,2.27173,209800000.0
2006-03-29 18:06:00,2.27176,2.27206,2.27144,2.27144,376900000.0
2006-03-29 18:07:00,2.27137,2.27178,2.27133,2.27178,434700000.0
2006-03-29 18:08:00,2.27167,2.27199,2.27144,2.27155,431500000.0
2006-03-29 18:09:00,2.27144,2.27178,2.2712,2.27144,289400001.0
2006-03-29 18:10:00,2.27148,2.27181,2.27145,2.27157,304699998.0
2006-03-29 18:11:00,2.27152,2.27184,2.27133,2.27167,244200000.0
2006-03-29 18:12:00,2.27163,2.27186,2.27155,2.2717,185100000.0
2006-03-29 18:13:00,2.27153,2.27178,2.27153,2.2717,166300000.0
2006-03-29 18:14:00,2.27185,2.27201,2.27166,2.27171,292400001.0
2006-03-29 18:15:00,2.27159,2.27177,2.27114,2.27129,354500000.0
2006-03-29 18:16:00,2.27152,2.27152,2.27119,2.27137,365300000.0
2006-03-29 18:17:00,2.27131,2.27162,2.27115,2.27123,258899999.0
2006-03-29 18:18:00,2.27123,2.27177,2.27123,2.27135,172400000.0
2006-03-29 18:19:00,2.27129,2.27129,2.27078,2.27113,299300000.0
2006-03-29 18:20:00,2.27108,2.27147,2.27087,2.27102,153400000.0
2006-03-29 18:21:00,2.27087,2.27087,2.27047,2.2707,249300000.0
2006-03-29 18:22:00,2.27072,2.27095,2.27034,2.27092,262399999.0
2006-03-29 18:23:00,2.271,2.2714,2.27062,2.27117,339000000.0
2006-03-29 18:24:00,2.2711,2.27111,2.2707,2.27087,311200000.0
2006-03-29 18:25:00,2.27082,2.27092,2.27063,2.27078,248400000.0
2006-03-29 18:26:00,2.27085,2.27122,2.27071,2.27095,366200000.0
2006-03-29 18:27:00,2.27075,2.27088,2.27005,2.27005,342000001.0
2006-03-29 18:28:00,2.27002,2.2708,2.27002,2.27041,202600000.0
2006-03-29 18:29:00,2.27038,2.27069,2.27031,2.27044,228300000.0
2006-03-29 18:30:00,2.27049,2.27094,2.27041,2.27074,305600000.0
2006-03-29 18:31:00,2.271,2.27136,2.27072,2.27095,215400000.0
2006-03-29 18:32:00,2.27093,2.27097,2.27065,2.27065,141600000.0
2006-03-29 18:33:00,2.2707,2.27105,2.2707,2.27098,288299999.0
2006-03-29 18:34:00,2.27102,2.27109,2.27067,2.27068,430700000.0
2006-03-29 18:35:00,2.27071,2.27119,2.27071,2.2709,141400000.0
2006-03-29 18:36:00,2.27071,2.27071,2.27019,2.27019,87400000.0
2006-03-29 18:37:00,2.27012,2.27038,2.27005,2.27033,102800000.0
2006-03-29 18:38:00,2.27046,2.27089,2.27046,2.27082,105800000.0
2006-03-29 18:39:00,2.2708,2.27092,2.27055,2.27075,158500000.0
2006-03-29 18:40:00,2.27072,2.27081,2.27028,2.27048,214400000.0
2006-03-29 18:41:00,2.2705,2.27065,2.2703,2.27065,145200000.0
2006-03-29 18:42:00,2.27069,2.27086,2.27047,2.27085,98700000.0
2006-03-29 18:43:00,2.27091,2.27126,2.27091,2.27096,61400000.0
2006-03-29 18:44:00,2.27105,2.27123,2.27091,2.27102,125600000.0
2006-03-29 18:45:00,2.27107,2.27125,2.27095,2.2712,95000000.0
2006-03-29 18:46:00,2.27132,2.27143,2.27121,2.2713,25700000.0
2006-03-29 18:47:00,2.27117,2.27147,2.27117,2.27147,25200000.0
2006-03-29 18:48:00,2.27125,2.27125,2.27107,2.27113,94500000.0
2006-03-29 18:49:00,2.27134,2.27137,2.2712,2.27137,31600000.0
2006-03-29 18:50:00,2.27124,2.27146,2.27106,2.27146,52500000.0
2006-03-29 18:51:00,2.27141,2.27152,2.271,2.27127,161500000.0
2006-03-29 18:52:00,2.27126,2.27129,2.27095,2.27097,163800000.0
2006-03-29 18:53:00,2.27105,2.2714,2.27105,2.27125,119600000.0
2006-03-29 18:54:00,2.27121,2.27135,2.27117,2.27127,148400000.0
2006-03-29 18:55:00,2.27127,2.27138,2.271,2.27132,153100000.0
2006-03-29 18:56:00,2.27144,2.27154,2.27134,2.27135,47800000.0
2006-03-29 18:57:00,2.27128,2.27141,2.2712,2.2712,76600000.0
2006-03-29 18:58:00,2.27122,2.27162,2.27108,2.27134,193300000.0
2006-03-29 18:59:00,2.27135,2.27151,2.27117,2.27138,179300000.0
2006-03-29 19:00:00,2.27138,2.27153,2.27136,2.27153,108000000.0
2006-03-29 19:01:00,2.27141,2.27149,2.27137,2.27137,20700000.0
2006-03-29 19:02:00,2.27139,2.27152,2.27128,2.27128,174400000.0
2006-03-29 19:03:00,2.27128,2.27175,2.27122,2.27147,101000000.0
2006-03-29 19:04:00,2.27162,2.27171,2.27161,2.27169,38600000.0
2006-03-29 19:05:00,2.27157,2.27157,2.27107,2.27116,60100000.0
2006-03-29 19:06:00,2.27104,2.27124,2.27093,2.27099,241600000.0
2006-03-29 19:07:00,2.27083,2.27097,2.27059,2.27066,147400000.0
2006-03-29 19:08:00,2.27067,2.27087,2.27041,2.27058,238600000.0
2006-03-29 19:09:00,2.27052,2.27059,2.27029,2.27035,156900000.0
2006-03-29 19:10:00,2.27043,2.27075,2.27043,2.27066,93600000.0
2006-03-29 19:11:00,2.27052,2.27068,2.27052,2.27068,79499999.0
2006-03-29 19:12:00,2.27079,2.2709,2.27063,2.2709,35500000.0
2006-03-29 19:13:00,2.27098,2.27098,2.27082,2.27085,128700000.0
2006-03-29 19:14:00,2.2709,2.27103,2.27078,2.27078,95700000.0
2006-03-29 19:15:00,2.27072,2.27083,2.27061,2.27066,96600000.0
2006-03-29 19:16:00,2.27071,2.27073,2.2704,2.2704,27200000.0
2006-03-29 19:17:00,2.27037,2.27043,2.27021,2.27021,103000000.0
2006-03-29 19:18:00,2.27019,2.2704,2.27019,2.27034,110200001.0
2006-03-29 19:19:00,2.2704,2.27066,2.27036,2.27056,64800000.0
2006-03-29 19:20:00,2.27068,2.27077,2.27041,2.27062,117100000.0
2006-03-29 19:21:00,2.27061,2.27096,2.27061,2.27096,131800000.0
2006-03-29 19:22:00,2.27099,2.27116,2.27084,2.27094,63000001.0
2006-03-29 19:23:00,2.27086,2.2711,2.27081,2.27087,126400000.0
2006-03-29 19:24:00,2.27101,2.27121,2.27099,2.27104,81000000.0
2006-03-29 19:25:00,2.27085,2.27085,2.2705,2.27063,80400000.0
2006-03-29 19:26:00,2.27065,2.27106,2.27065,2.27106,164200000.0
2006-03-29 19:27:00,2.2711,2.2711,2.27054,2.27054,153099999.0
2006-03-29 19:28:00,2.27053,2.27061,2.2704,2.27046,67700000.0
2006-03-29 19:29:00,2.27049,2.27077,2.27049,2.2707,109200000.0
2006-03-29 19:30:00,2.27071,2.2708,2.27046,2.27058,178400000.0
2006-03-29 19:31:00,2.27045,2.27059,2.27043,2.27059,64000000.0
2006-03-29 19:32:00,2.27057,2.27069,2.27041,2.27057,137600000.0
2006-03-29 19:33:00,2.27056,2.27063,2.27036,2.27049,60100000.0
2006-03-29 19:34:00,2.27062,2.27072,2.27027,2.27027,135300000.0
2006-03-29 19:35:00,2.2702,2.27043,2.27013,2.27019,125000000.0
2006-03-29 19:36:00,2.27017,2.2704,2.27016,2.2703,119600000.0
2006-03-29 19:37:00,2.27051,2.27067,2.27045,2.27063,38200000.0
2006-03-29 19:38:00,2.27054,2.2706,2.27043,2.27055,28500000.0
2006-03-29 19:39:00,2.27052,2.27066,2.27052,2.27063,81400000.0
2006-03-29 19:40:00,2.27071,2.27087,2.2707,2.2708,106800000.0
2006-03-29 19:41:00,2.27074,2.27075,2.27056,2.27058,93000000.0
2006-03-29 19:42:00,2.27064,2.27091,2.27064,2.27066,86600000.0
2006-03-29 19:43:00,2.27065,2.27068,2.27055,2.27061,38600000.0
2006-03-29 19:44:00,2.2706,2.27071,2.27053,2.27063,95100001.0
2006-03-29 19:45:00,2.27043,2.27048,2.27034,2.27048,40100000.0
2006-03-29 19:46:00,2.27055,2.27055,2.27007,2.27008,78200000.0
2006-03-29 19:47:00,2.27002,2.27028,2.27002,2.27019,33600000.0
2006-03-29 19:48:00,2.27011,2.27042,2.26992,2.27028,67300000.0
2006-03-29 19:49:00,2.27037,2.27038,2.27016,2.27035,100600000.0
2006-03-29 19:50:00,2.27036,2.27039,2.27015,2.2703,68800000.0
2006-03-29 19:51:00,2.27029,2.27029,2.2699,2.27003,81000000.0
2006-03-29 19:52:00,2.27,2.27023,2.27,2.2702,38000000.0
2006-03-29 19:53:00,2.27034,2.27036,2.26997,2.26997,50299999.0
2006-03-29 19:54:00,2.27002,2.27002,2.26985,2.26985,68300000.0
2006-03-29 19:55:00,2.2697,2.26991,2.26955,2.26991,38200001.0
2006-03-29 19:56:00,2.26997,2.26998,2.26985,2.26994,50500000.0
2006-03-29 19:57:00,2.26992,2.26992,2.2697,2.26981,125900000.0
2006-03-29 19:58:00,2.26976,2.26992,2.26968,2.26992,115400000.0
2006-03-29 19:59:00,2.26984,2.26984,2.26943,2.26948,105200000.0
2006-03-29 20:00:00,2.26955,2.26994,2.26955,2.26994,44000000.0
2006-03-29 20:01:00,2.26994,2.27003,2.26969,2.26988,99600000.0
2006-03-29 20:02:00,2.26978,2.2699,2.2697,2.2697,51400000.0
2006-03-29 20:03:00,2.26963,2.26963,2.26947,2.26947,15400000.0
2006-03-29 20:04:00,2.26956,2.2697,2.26953,2.26967,38700000.0
2006-03-29 20:05:00,2.26973,2.27006,2.26972,2.26991,33400000.0
2006-03-29 20:06:00,2.26986,2.27004,2.26983,2.26987,52600000.0
2006-03-29 20:07:00,2.26989,2.26989,2.26935,2.26958,32900000.0
2006-03-29 20:08:00,2.26968,2.26987,2.26963,2.26963,85800000.0
2006-03-29 20:09:00,2.26966,2.26975,2.26955,2.26975,23300000.0
2006-03-29 20:10:00,2.26978,2.26978,2.26948,2.26961,22200000.0
2006-03-29 20:11:00,2.26958,2.26988,2.26952,2.26977,51800000.0
2006-03-29 20:12:00,2.2698,2.27008,2.26975,2.26993,203500000.0
2006-03-29 20:13:00,2.26982,2.2699,2.26955,2.2696,160200001.0
2006-03-29 20:14:00,2.26956,2.26965,2.26929,2.26933,101700000.0
2006-03-29 20:15:00,2.26943,2.26991,2.26935,2.26985,213799999.0
2006-03-29 20:16:00,2.26989,2.27002,2.26961,2.26976,130100000.0
2006-03-29 20:17:00,2.26989,2.27017,2.26989,2.27008,39900000.0
2006-03-29 20:18:00,2.27011,2.27029,2.26979,2.27009,65300000.0
2006-03-29 20:19:00,2.27017,2.27049,2.27016,2.27042,134400000.0
2006-03-29 20:20:00,2.27048,2.27059,2.27007,2.27044,235100002.0
2006-03-29 20:21:00,2.2705,2.27051,2.27021,2.27021,81300000.0
2006-03-29 20:22:00,2.27015,2.27056,2.27009,2.27056,73500000.0
2006-03-29 20:23:00,2.27045,2.27045,2.27001,2.27014,181200000.0
2006-03-29 20:24:00,2.27005,2.27016,2.27003,2.27004,36000000.0
2006-03-29 20:25:00,2.27,2.27034,2.27,2.27022,195500000.0
2006-03-29 20:26:00,2.27037,2.27071,2.27037,2.27057,136500000.0
2006-03-29 20:27:00,2.27047,2.2705,2.27024,2.27024,114499998.0
2006-03-29 20:28:00,2.27008,2.2703,2.27004,2.27004,232400000.0
2006-03-29 20:29:00,2.27016,2.27029,2.27008,2.27023,142500000.0
2006-03-29 20:30:00,2.27023,2.27023,2.26993,2.27001,342000000.0
2006-03-29 20:31:00,2.27006,2.27045,2.27002,2.27002,189900000.0
2006-03-29 20:32:00,2.27019,2.27055,2.27013,2.27045,350100001.0
2006-03-29 20:33:00,2.2704,2.27057,2.27034,2.2704,74500000.0
2006-03-29 20:34:00,2.27042,2.27069,2.27042,2.27057,74500000.0
2006-03-29 20:35:00,2.2707,2.27077,2.27065,2.27077,75000000.0
2006-03-29 20:36:00,2.27073,2.27075,2.27049,2.27075,57100000.0
2006-03-29 20:37:00,2.27067,2.27077,2.27035,2.27053,124200000.0
2006-03-29 20:38:00,2.27062,2.27092,2.27058,2.27076,174499998.0
2006-03-29 20:39:00,2.2708,2.2709,2.27067,2.2709,138000000.0
2006-03-29 20:40:00,2.27096,2.27096,2.27069,2.27076,163299999.0
2006-03-29 20:41:00,2.27082,2.27086,2.27074,2.27075,111500000.0
2006-03-29 20:42:00,2.27089,2.27131,2.27087,2.27117,83200000.0
2006-03-29 20:43:00,2.27127,2.27136,2.27121,2.2713,104600000.0
2006-03-29 20:44:00,2.27126,2.27138,2.2711,2.27111,153900000.0
2006-03-29 20:45:00,2.27103,2.27116,2.27092,2.27116,49800000.0
2006-03-29 20:46:00,2.27112,2.2714,2.27104,2.27135,20600000.0
2006-03-29 20:47:00,2.27144,2.27154,2.27125,2.27148,140200000.0
2006-03-29 20:48:00,2.27153,2.27207,2.27149,2.27159,231799999.0
2006-03-29 20:49:00,2.27144,2.27144,2.27095,2.27125,123500000.0
2006-03-29 20:50:00,2.27126,2.27146,2.27094,2.27113,155500000.0
2006-03-29 20:51:00,2.27109,2.27121,2.27096,2.27096,90100000.0
2006-03-29 20:52:00,2.271,2.27129,2.27096,2.27101,152700000.0
2006-03-29 20:53:00,2.27097,2.27116,2.27075,2.27097,242600000.0
2006-03-29 20:54:00,2.27109,2.27117,2.27101,2.27106,165700000.0
2006-03-29 20:55:00,2.27103,2.27114,2.27103,2.27111,20200000.0
2006-03-29 20:56:00,2.27115,2.2714,2.27106,2.27106,259000000.0
2006-03-29 20:57:00,2.27104,2.27136,2.27104,2.27106,340200000.0
2006-03-29 20:58:00,2.27106,2.27124,2.27092,2.27102,187500000.0
2006-03-29 20:59:00,2.271,2.27109,2.27078,2.27093,212600000.0
2006-03-29 21:00:00,2.27101,2.27118,2.2709,2.2709,247400000.0
2006-03-29 21:01:00,2.27102,2.27162,2.27102,2.27151,360200000.0
2006-03-29 21:02:00,2.27154,2.27161,2.2713,2.2714,105600000.0
2006-03-29 21:03:00,2.27146,2.27154,2.27134,2.27135,111300000.0
2006-03-29 21:04:00,2.27132,2.27132,2.2712,2.27127,50300000.0
2006-03-29 21:05:00,2.27122,2.27126,2.27107,2.27107,97399999.0
2006-03-29 21:06:00,2.27114,2.2714,2.27114,2.2713,60500000.0
2006-03-29 21:07:00,2.27134,2.27157,2.27129,2.27149,34600000.0
2006-03-29 21:08:00,2.27171,2.27201,2.27162,2.27201,39100000.0
2006-03-29 21:09:00,2.27207,2.27207,2.27187,2.2719,33400000.0
2006-03-29 21:10:00,2.27191,2.27191,2.27178,2.27187,81000000.0
2006-03-29 21:11:00,2.27193,2.27208,2.27193,2.27208,103400000.0
2006-03-29 21:12:00,2.27205,2.27205,2.27199,2.27202,50600000.0
2006-03-29 21:13:00,2.27195,2.27207,2.27175,2.27175,94100000.0
2006-03-29 21:14:00,2.272,2.27235,2.27195,2.27228,111500000.0
2006-03-29 21:15:00,2.2721,2.27247,2.27202,2.27203,166600000.0
2006-03-29 21:16:00,2.2721,2.27232,2.27198,2.27226,116000000.0
2006-03-29 21:17:00,2.27227,2.27227,2.27192,2.2721,122900000.0
2006-03-29 21:18:00,2.27212,2.27228,2.27195,2.27214,115000000.0
2006-03-29 21:19:00,2.27213,2.27228,2.27211,2.27218,108200000.0
2006-03-29 21:20:00,2.27225,2.27234,2.27205,2.27205,216400000.0
2006-03-29 21:21:00,2.272,2.27218,2.27184,2.27199,238200000.0
2006-03-29 21:22:00,2.27212,2.27216,2.27191,2.27202,162800000.0
2006-03-29 21:23:00,2.27223,2.27223,2.27198,2.27215,123000000.0
2006-03-29 21:24:00,2.27222,2.27225,2.27206,2.27206,93299999.0
2006-03-29 21:25:00,2.27207,2.27232,2.27207,2.27231,58400000.0
2006-03-29 21:26:00,2.27235,2.27235,2.27215,2.27233,32500000.0
2006-03-29 21:27:00,2.27244,2.27252,2.27235,2.2725,68100000.0
2006-03-29 21:28:00,2.27255,2.27263,2.27236,2.27241,92000000.0
2006-03-29 21:29:00,2.27243,2.27253,2.27221,2.27232,57800000.0
2006-03-29 21:30:00,2.27242,2.27242,2.2723,2.27235,44900000.0
2006-03-29 21:31:00,2.27232,2.2725,2.27231,2.2724,38500000.0
2006-03-29 21:32:00,2.27256,2.27266,2.27236,2.27253,189000000.0
2006-03-29 21:33:00,2.2724,2.2726,2.2724,2.27242,73900000.0
2006-03-29 21:34:00,2.27252,2.2727,2.27252,2.27253,154600000.0
2006-03-29 21:35:00,2.27257,2.27257,2.27245,2.27245,40900000.0
2006-03-29 21:36:00,2.27249,2.27264,2.27242,2.27255,45600000.0
2006-03-29 21:37:00,2.27253,2.27281,2.27253,2.27279,57000000.0
2006-03-29 21:38:00,2.27277,2.27286,2.27267,2.27282,66600000.0
2006-03-29 21:39:00,2.27271,2.27295,2.2727,2.27295,27900000.0
2006-03-29 21:40:00,2.273,2.273,2.2727,2.27292,43300000.0
2006-03-29 21:41:00,2.27285,2.27302,2.27285,2.27293,48600000.0
2006-03-29 21:42:00,2.27288,2.2731,2.27281,2.27306,87700000.0
2006-03-29 21:43:00,2.27303,2.27325,2.27294,2.27294,88000000.0
2006-03-29 21:44:00,2.273,2.27316,2.27289,2.27299,110300000.0
2006-03-29 21:45:00,2.27305,2.27314,2.27292,2.27305,71300000.0
2006-03-29 21:46:00,2.27304,2.27317,2.27291,2.27294,80100000.0
2006-03-29 21:47:00,2.27288,2.27302,2.27271,2.27277,116900000.0
2006-03-29 21:48:00,2.27271,2.27296,2.27245,2.27245,35700000.0
2006-03-29 21:49:00,2.27234,2.27245,2.27223,2.27224,65200000.0
2006-03-29 21:50:00,2.27228,2.27238,2.27217,2.27235,61900000.0
2006-03-29 21:51:00,2.27242,2.27262,2.27241,2.27262,39900000.0
2006-03-29 21:52:00,2.27257,2.27264,2.27242,2.27242,101700000.0
2006-03-29 21:53:00,2.27241,2.27241,2.27222,2.27222,50100000.0
2006-03-29 21:54:00,2.27225,2.27234,2.27223,2.27223,24500000.0
2006-03-29 21:55:00,2.27227,2.27234,2.27216,2.2722,98399999.0
2006-03-29 21:56:00,2.27218,2.27222,2.27195,2.27197,82600000.0
2006-03-29 21:57:00,2.27197,2.27205,2.27197,2.27199,31000000.0
2006-03-29 21:58:00,2.27199,2.2721,2.27192,2.27198,45700000.0
2006-03-29 21:59:00,2.27216,2.2723,2.27209,2.27224,152600000.0
2006-03-29 22:00:00,2.27218,2.27226,2.27205,2.27219,58500000.0
2006-03-29 22:01:00,2.27212,2.27219,2.27201,2.27219,26100000.0
2006-03-29 22:02:00,2.27222,2.27245,2.27209,2.27209,114800000.0
2006-03-29 22:03:00,2.27208,2.27208,2.27191,2.27205,32800000.0
2006-03-29 22:04:00,2.27206,2.27214,2.27192,2.27195,112800000.0
2006-03-29 22:05:00,2.27193,2.272,2.27188,2.27195,65600001.0
2006-03-29 22:06:00,2.27201,2.27214,2.27195,2.27195,29100000.0
2006-03-29 22:07:00,2.27195,2.27198,2.2719,2.2719,26900000.0
2006-03-29 22:08:00,2.27185,2.27186,2.27181,2.27181,28200000.0
2006-03-29 22:09:00,2.27184,2.27198,2.27181,2.27189,46200000.0
2006-03-29 22:10:00,2.27202,2.27213,2.27199,2.27211,32100000.0
2006-03-29 22:11:00,2.27209,2.27209,2.27197,2.27201,22000000.0
2006-03-29 22:12:00,2.27206,2.27221,2.27206,2.27214,52200000.0
2006-03-29 22:13:00,2.27215,2.27219,2.2721,2.27219,46700000.0
2006-03-29 22:14:00,2.27232,2.27232,2.27227,2.27228,12000000.0
2006-03-29 22:15:00,2.27208,2.27212,2.27188,2.27206,110100000.0
2006-03-29 22:16:00,2.27197,2.27197,2.27158,2.27167,120800000.0
2006-03-29 22:17:00,2.27164,2.27164,2.27141,2.27158,29200000.0
2006-03-29 22:18:00,2.2715,2.2716,2.2715,2.2716,19600000.0
2006-03-29 22:19:00,2.2716,2.27168,2.2715,2.27157,67200001.0
2006-03-29 22:20:00,2.27161,2.27172,2.2714,2.2714,30100000.0
2006-03-29 22:21:00,2.27141,2.27152,2.27136,2.27152,36400000.0
2006-03-29 22:22:00,2.27147,2.27165,2.27102,2.27102,111800000.0
2006-03-29 22:23:00,2.27096,2.27143,2.27096,2.2714,84100000.0
2006-03-29 22:24:00,2.27152,2.27152,2.27134,2.27138,49600000.0
2006-03-29 22:25:00,2.2715,2.27157,2.27141,2.27141,65200000.0
2006-03-29 22:26:00,2.27141,2.27146,2.27141,2.27144,16700000.0
2006-03-29 22:27:00,2.27149,2.27167,2.27149,2.27157,20200000.0
2006-03-29 22:28:00,2.27162,2.27162,2.27137,2.27144,25600000.0
2006-03-29 22:29:00,2.2713,2.2713,2.271,2.271,147400000.0
2006-03-29 22:30:00,2.27099,2.27134,2.27099,2.27128,106700000.0
2006-03-29 22:31:00,2.27138,2.27138,2.27117,2.27117,16000000.0
2006-03-29 22:32:00,2.27129,2.27154,2.27129,2.27132,31300000.0
2006-03-29 22:33:00,2.27135,2.27147,2.2713,2.27135,51800000.0
2006-03-29 22:34:00,2.27132,2.27142,2.27132,2.27138,62600000.0
2006-03-29 22:35:00,2.27135,2.27135,2.27099,2.2711,43900000.0
2006-03-29 22:36:00,2.27114,2.27114,2.27105,2.27105,22100000.0
2006-03-29 22:37:00,2.27109,2.2712,2.27105,2.27105,41100000.0
2006-03-29 22:38:00,2.27112,2.27127,2.2711,2.27113,53000000.0
2006-03-29 22:39:00,2.27098,2.27104,2.27097,2.27097,29300000.0
2006-03-29 22:40:00,2.27093,2.27116,2.27091,2.27099,22000000.0
2006-03-29 22:41:00,2.27097,2.27113,2.27097,2.27102,65000000.0
2006-03-29 22:42:00,2.27097,2.27113,2.27097,2.27102,34400000.0
2006-03-29 22:43:00,2.271,2.27113,2.27088,2.27095,128500001.0
2006-03-29 22:44:00,2.27096,2.27109,2.27092,2.27103,75100000.0
2006-03-29 22:45:00,2.2711,2.27122,2.27107,2.27107,67100000.0
2006-03-29 22:46:00,2.27113,2.27117,2.27105,2.2711,78000000.0
2006-03-29 22:47:00,2.27121,2.27133,2.27108,2.27108,69400000.0
2006-03-29 22:48:00,2.27101,2.27119,2.27096,2.27097,72400000.0
2006-03-29 22:49:00,2.27099,2.27111,2.27082,2.27106,85600000.0
2006-03-29 22:50:00,2.27093,2.27093,2.27082,2.27082,7600000.0
2006-03-29 22:51:00,2.27075,2.27097,2.27075,2.2708,76000000.0
2006-03-29 22:52:00,2.27073,2.27104,2.27073,2.27098,62800000.0
2006-03-29 22:53:00,2.27095,2.27112,2.27088,2.27112,18400000.0
2006-03-29 22:54:00,2.27122,2.27128,2.27122,2.27127,48400000.0
2006-03-29 22:55:00,2.27113,2.27122,2.271,2.271,33400000.0
2006-03-29 22:56:00,2.27104,2.27104,2.27082,2.27097,19100000.0
2006-03-29 22:57:00,2.27122,2.27145,2.27112,2.27119,19600000.0
2006-03-29 22:58:00,2.27095,2.27122,2.27095,2.27102,35700000.0
2006-03-29 22:59:00,2.27098,2.27109,2.27085,2.27087,25200000.0
2006-03-29 23:00:00,2.27079,2.27098,2.27079,2.27097,49400000.0
2006-03-29 23:01:00,2.2708,2.27107,2.27073,2.27107,31000000.0
2006-03-29 23:02:00,2.27116,2.2713,2.27116,2.27124,25000000.0
2006-03-29 23:03:00,2.27109,2.27128,2.27106,2.2712,53600000.0
2006-03-29 23:04:00,2.27122,2.2713,2.27122,2.27127,10000000.0
2006-03-29 23:05:00,2.27128,2.27132,2.27128,2.27132,8000000.0
2006-03-29 23:06:00,2.27134,2.27135,2.27124,2.27135,41400000.0
2006-03-29 23:07:00,2.27122,2.27125,2.27109,2.27114,31100000.0
2006-03-29 23:08:00,2.27136,2.27145,2.27127,2.27135,30100000.0
2006-03-29 23:09:00,2.27143,2.27171,2.27133,2.2715,46700000.0
2006-03-29 23:10:00,2.27155,2.27169,2.27149,2.27164,18600000.0
2006-03-29 23:11:00,2.27169,2.27183,2.27155,2.27171,21600000.0
2006-03-29 23:12:00,2.27174,2.27185,2.27169,2.27172,43000000.0
2006-03-29 23:13:00,2.27175,2.27188,2.27171,2.27188,32200000.0
2006-03-29 23:14:00,2.27182,2.27185,2.27167,2.27167,32700000.0
2006-03-29 23:15:00,2.27169,2.27173,2.27153,2.27153,16700000.0
2006-03-29 23:16:00,2.27149,2.27169,2.27146,2.27146,54700000.0
2006-03-29 23:17:00,2.27147,2.27159,2.2714,2.2714,26600000.0
2006-03-29 23:18:00,2.27127,2.27132,2.27113,2.27113,22600000.0
2006-03-29 23:19:00,2.27113,2.27123,2.27098,2.27121,37600000.0
2006-03-29 23:20:00,2.27124,2.27138,2.27113,2.27122,22700000.0
2006-03-29 23:21:00,2.27133,2.27153,2.27133,2.27144,14400000.0
2006-03-29 23:22:00,2.27153,2.27153,2.27143,2.27143,43500000.0
2006-03-29 23:23:00,2.27147,2.27159,2.27146,2.27146,18700000.0
2006-03-29 23:24:00,2.27137,2.27145,2.2713,2.27135,28200000.0
2006-03-29 23:25:00,2.27141,2.27153,2.27134,2.27149,40800000.0
2006-03-29 23:26:00,2.27157,2.27157,2.27153,2.27153,20100000.0
2006-03-29 23:27:00,2.27157,2.27157,2.27147,2.27147,19100000.0
2006-03-29 23:28:00,2.27153,2.27158,2.2714,2.27148,36800000.0
2006-03-29 23:29:00,2.27152,2.27185,2.27152,2.27185,15200000.0
2006-03-29 23:30:00,2.27197,2.27204,2.27194,2.27204,17400000.0
2006-03-29 23:31:00,2.27181,2.27195,2.27166,2.27191,25500000.0
2006-03-29 23:32:00,2.27189,2.27208,2.27183,2.27202,35400000.0
2006-03-29 23:33:00,2.27188,2.27188,2.27153,2.27181,51500000.0
2006-03-29 23:34:00,2.2719,2.27211,2.27176,2.27202,25900000.0
2006-03-29 23:35:00,2.27195,2.27212,2.27183,2.2719,53400000.0
2006-03-29 23:36:00,2.2719,2.27197,2.2719,2.27197,3900000.0
2006-03-29 23:37:00,2.2718,2.27195,2.2718,2.27182,10000000.0
2006-03-29 23:38:00,2.27191,2.272,2.27179,2.27193,35800000.0
2006-03-29 23:39:00,2.27188,2.27206,2.27176,2.27195,37900000.0
2006-03-29 23:40:00,2.27192,2.27192,2.27179,2.2719,17600000.0
2006-03-29 23:41:00,2.27193,2.27194,2.27186,2.2719,30900000.0
2006-03-29 23:42:00,2.27201,2.27201,2.27185,2.27191,24600000.0
2006-03-29 23:43:00,2.27207,2.27226,2.27207,2.27216,23500000.0
2006-03-29 23:44:00,2.2723,2.2723,2.27218,2.27218,4800000.0
2006-03-29 23:45:00,2.27205,2.27208,2.27205,2.27208,14100000.0
2006-03-29 23:46:00,2.27209,2.27209,2.27188,2.27195,52300000.0
2006-03-29 23:47:00,2.27181,2.27212,2.27181,2.27189,24500000.0
2006-03-29 23:48:00,2.27169,2.2717,2.27084,2.27095,32300000.0
2006-03-29 23:49:00,2.27074,2.27074,2.27069,2.27069,12000000.0
2006-03-29 23:50:00,2.2708,2.27101,2.27078,2.27085,22100000.0
2006-03-29 23:51:00,2.27097,2.27097,2.27056,2.27073,20700000.0
2006-03-29 23:52:00,2.27051,2.27051,2.27023,2.27046,24000000.0
2006-03-29 23:53:00,2.27042,2.27054,2.27039,2.27049,36400000.0
2006-03-29 23:54:00,2.2707,2.27084,2.2707,2.27078,30100000.0
2006-03-29 23:55:00,2.27072,2.27076,2.27057,2.27057,36700000.0
2006-03-29 23:56:00,2.27063,2.27063,2.27036,2.27053,28800000.0
2006-03-29 23:57:00,2.27083,2.27122,2.27083,2.27096,50300000.0
2006-03-29 23:58:00,2.27113,2.27121,2.271,2.27114,26400000.0
2006-03-29 23:59:00,2.27122,2.27141,2.27122,2.27141,31000000.0
2006-03-30 00:00:00,2.27125,2.27137,2.27125,2.2713,31000000.0
2006-03-30 00:01:00,2.27159,2.2717,2.27094,2.27162,45300000.0
2006-03-30 00:02:00,2.2716,2.27184,2.27128,2.27162,16600000.0
2006-03-30 00:03:00,2.272,2.27213,2.2707,2.2707,35100000.0
2006-03-30 00:04:00,2.27087,2.27087,2.27037,2.27075,31400000.0
2006-03-30 00:05:00,2.27064,2.27156,2.27056,2.27119,48900000.0
2006-03-30 00:06:00,2.2709,2.27147,2.2709,2.27147,19600000.0
2006-03-30 00:07:00,2.27168,2.27168,2.2705,2.27057,36300000.0
2006-03-30 00:08:00,2.27126,2.27142,2.27066,2.27084,22700000.0
2006-03-30 00:09:00,2.27137,2.27144,2.27065,2.27065,35200000.0
2006-03-30 00:10:00,2.27085,2.27114,2.27067,2.27083,28300000.0
2006-03-30 00:11:00,2.27121,2.27139,2.27094,2.27095,42700000.0
2006-03-30 00:12:00,2.271,2.2716,2.27075,2.27132,35100000.0
2006-03-30 00:13:00,2.27105,2.27204,2.27081,2.27197,21200000.0
2006-03-30 00:14:00,2.27137,2.27139,2.27064,2.27064,33200000.0
2006-03-30 00:15:00,2.27053,2.27093,2.27028,2.27046,21100000.0
2006-03-30 00:16:00,2.2709,2.27112,2.27034,2.27046,38800000.0
2006-03-30 00:17:00,2.27021,2.2711,2.27006,2.27053,32900000.0
2006-03-30 00:18:00,2.2709,2.27098,2.27057,2.27072,37800000.0
2006-03-30 00:19:00,2.27069,2.27082,2.27031,2.27031,36400000.0
2006-03-30 00:20:00,2.27052,2.2711,2.27035,2.27049,45500000.0
2006-03-30 00:21:00,2.27021,2.27067,2.26998,2.27034,28200000.0
2006-03-30 00:22:00,2.2709,2.2709,2.27041,2.2708,44100000.0
2006-03-30 00:23:00,2.27013,2.27184,2.27013,2.27101,39200000.0
2006-03-30 00:24:00,2.2714,2.27208,2.27104,2.27126,45399999.0
2006-03-30 00:25:00,2.2707,2.27187,2.2707,2.27103,39800000.0
2006-03-30 00:26:00,2.2718,2.27185,2.27094,2.27111,42800000.0
2006-03-30 00:27:00,2.27095,2.27161,2.27095,2.27134,36400000.0
2006-03-30 00:28:00,2.27187,2.27202,2.27109,2.27111,32800000.0
2006-03-30 00:29:00,2.27115,2.27178,2.27108,2.27138,38900000.0
2006-03-30 00:30:00,2.27155,2.27161,2.27087,2.27104,26000000.0
2006-03-30 00:31:00,2.27134,2.27169,2.27134,2.27169,22400000.0
2006-03-30 00:32:00,2.27168,2.27173,2.27157,2.27164,35000000.0
2006-03-30 00:33:00,2.27158,2.27159,2.27147,2.2715,23500000.0
2006-03-30 00:34:00,2.27152,2.27182,2.27152,2.27169,30900000.0
2006-03-30 00:35:00,2.27178,2.27191,2.27168,2.27177,45200000.0
2006-03-30 00:36:00,2.27172,2.27172,2.27157,2.27163,40700000.0
2006-03-30 00:37:00,2.27173,2.27175,2.27167,2.27167,27800000.0
2006-03-30 00:38:00,2.27174,2.27174,2.27143,2.2716,27800000.0
2006-03-30 00:39:00,2.27153,2.27153,2.2713,2.27138,15300000.0
2006-03-30 00:40:00,2.27137,2.27163,2.27112,2.2713,32600000.0
2006-03-30 00:41:00,2.2716,2.2716,2.27118,2.27118,36100000.0
2006-03-30 00:42:00,2.27114,2.27127,2.27098,2.27107,19900000.0
2006-03-30 00:43:00,2.27119,2.27119,2.27094,2.27112,11800000.0
2006-03-30 00:44:00,2.27119,2.27136,2.27105,2.27117,45600000.0
2006-03-30 00:45:00,2.27112,2.27129,2.2711,2.27124,34700000.0
2006-03-30 00:46:00,2.27104,2.27128,2.27103,2.27107,20300000.0
2006-03-30 00:47:00,2.27113,2.27133,2.27113,2.27126,30600000.0
2006-03-30 00:48:00,2.2713,2.27131,2.27118,2.27128,25300000.0
2006-03-30 00:49:00,2.27125,2.27133,2.27107,2.2711,27900000.0
2006-03-30 00:50:00,2.27115,2.27115,2.27083,2.27098,28600000.0
2006-03-30 00:51:00,2.27099,2.27118,2.27092,2.27115,34600000.0
2006-03-30 00:52:00,2.27098,2.27112,2.27093,2.27107,23900000.0
2006-03-30 00:53:00,2.27084,2.27126,2.27084,2.27126,38800000.0
2006-03-30 00:54:00,2.27147,2.27155,2.27129,2.2713,49200000.0
2006-03-30 00:55:00,2.27125,2.27145,2.27125,2.27128,51100000.0
2006-03-30 00:56:00,2.27125,2.27137,2.27115,2.27125,30400000.0
2006-03-30 00:57:00,2.27146,2.27151,2.27118,2.27151,53500000.0
2006-03-30 00:58:00,2.27137,2.27175,2.27137,2.27165,24200000.0
2006-03-30 00:59:00,2.27182,2.27187,2.27163,2.27187,26600000.0
2006-03-30 01:00:00,2.27184,2.27184,2.27165,2.27177,54000000.0
2006-03-30 01:01:00,2.2717,2.2717,2.27135,2.27158,21200000.0
2006-03-30 01:02:00,2.27143,2.27175,2.27143,2.27159,24000000.0
2006-03-30 01:03:00,2.2717,2.2717,2.27142,2.27145,33100000.0
2006-03-30 01:04:00,2.27153,2.27167,2.27152,2.27152,26100000.0
2006-03-30 01:05:00,2.2717,2.2717,2.27152,2.2716,35900000.0
2006-03-30 01:06:00,2.27155,2.27165,2.27152,2.27165,30300000.0
2006-03-30 01:07:00,2.27156,2.27184,2.27153,2.27184,35900000.0
2006-03-30 01:08:00,2.2718,2.27188,2.27173,2.27173,33600000.0
2006-03-30 01:09:00,2.27177,2.27208,2.27176,2.27176,22300000.0
2006-03-30 01:10:00,2.27188,2.27203,2.27186,2.2719,35100000.0
2006-03-30 01:11:00,2.27182,2.27193,2.27182,2.27186,11600000.0
2006-03-30 01:12:00,2.27185,2.27208,2.27185,2.272,32000000.0
2006-03-30 01:13:00,2.272,2.27225,2.272,2.27225,10400000.0
2006-03-30 01:14:00,2.27227,2.27238,2.27211,2.27215,38400000.0
2006-03-30 01:15:00,2.27217,2.27231,2.27217,2.27231,14300000.0
2006-03-30 01:16:00,2.2724,2.2724,2.27218,2.27218,21400000.0
2006-03-30 01:17:00,2.27225,2.27245,2.2722,2.2723,31800000.0
2006-03-30 01:18:00,2.27227,2.27227,2.27218,2.27227,13200000.0
2006-03-30 01:19:00,2.27222,2.27222,2.27218,2.27218,12800000.0
2006-03-30 01:20:00,2.27208,2.27231,2.27208,2.27212,28500000.0
2006-03-30 01:21:00,2.2721,2.27215,2.27208,2.27215,13600000.0
2006-03-30 01:22:00,2.27205,2.27217,2.27195,2.27208,14500000.0
2006-03-30 01:23:00,2.27205,2.27215,2.272,2.2721,40400000.0
2006-03-30 01:24:00,2.27219,2.27219,2.27216,2.27216,6400000.0
2006-03-30 01:25:00,2.27218,2.27218,2.27218,2.27218,2400000.0
2006-03-30 01:26:00,2.27215,2.2722,2.27207,2.27207,35600000.0
2006-03-30 01:27:00,2.27208,2.27226,2.27185,2.27226,60699999.0
2006-03-30 01:28:00,2.27224,2.2724,2.27224,2.27226,23600000.0
2006-03-30 01:29:00,2.27234,2.27246,2.27233,2.27233,23200000.0
2006-03-30 01:30:00,2.27234,2.27249,2.27224,2.27233,33300000.0
2006-03-30 01:31:00,2.27216,2.27219,2.27203,2.27219,12000000.0
2006-03-30 01:32:00,2.27222,2.27224,2.27178,2.27178,13100000.0
2006-03-30 01:33:00,2.27169,2.27192,2.27169,2.27186,27700000.0
2006-03-30 01:34:00,2.27178,2.27187,2.27164,2.27187,55200000.0
2006-03-30 01:35:00,2.27196,2.27203,2.27194,2.27195,24700000.0
2006-03-30 01:36:00,2.27196,2.27215,2.27195,2.27215,21600000.0
2006-03-30 01:37:00,2.27195,2.27219,2.27188,2.27188,24800000.0
2006-03-30 01:38:00,2.27192,2.272,2.27188,2.27196,20800000.0
2006-03-30 01:39:00,2.2719,2.27205,2.27183,2.27183,35200000.0
2006-03-30 01:40:00,2.272,2.272,2.2718,2.2718,32500000.0
2006-03-30 01:41:00,2.27181,2.272,2.27169,2.27187,48900000.0
2006-03-30 01:42:00,2.27182,2.27195,2.27172,2.27177,39000000.0
2006-03-30 01:43:00,2.27166,2.27184,2.27166,2.27175,26800000.0
2006-03-30 01:44:00,2.2719,2.27199,2.27185,2.27185,13600000.0
2006-03-30 01:45:00,2.27183,2.27195,2.27183,2.27185,8800000.0
2006-03-30 01:46:00,2.27178,2.27197,2.2717,2.2717,29900000.0
2006-03-30 01:47:00,2.27165,2.27179,2.27157,2.27179,24300000.0
2006-03-30 01:48:00,2.27187,2.2719,2.27173,2.2718,45700000.0
2006-03-30 01:49:00,2.27181,2.27181,2.27165,2.27165,30100000.0
2006-03-30 01:50:00,2.27158,2.27217,2.27158,2.27217,33400000.0
2006-03-30 01:51:00,2.27237,2.27259,2.27237,2.27237,46500001.0
2006-03-30 01:52:00,2.27216,2.27233,2.27195,2.27195,53100000.0
2006-03-30 01:53:00,2.27186,2.27213,2.27186,2.27204,54600000.0
2006-03-30 01:54:00,2.27194,2.27211,2.27189,2.27189,27100000.0
2006-03-30 01:55:00,2.2721,2.27233,2.27204,2.27233,42100000.0
2006-03-30 01:56:00,2.27231,2.27246,2.27161,2.27161,25600000.0
2006-03-30 01:57:00,2.27175,2.27209,2.27161,2.27184,35300000.0
2006-03-30 01:58:00,2.27186,2.27186,2.27172,2.2718,38000000.0
2006-03-30 01:59:00,2.27183,2.27191,2.27179,2.27184,61400001.0
2006-03-30 02:00:00,2.27193,2.27201,2.27179,2.27201,36600000.0
2006-03-30 02:01:00,2.27197,2.27197,2.27165,2.27168,35400000.0
2006-03-30 02:02:00,2.27183,2.27183,2.27156,2.27162,40300000.0
2006-03-30 02:03:00,2.27167,2.27188,2.27162,2.27162,21500000.0
2006-03-30 02:04:00,2.27179,2.27203,2.27179,2.272,30400000.0
2006-03-30 02:05:00,2.27197,2.27216,2.27191,2.27193,35700000.0
2006-03-30 02:06:00,2.27197,2.27197,2.27168,2.27178,38200000.0
2006-03-30 02:07:00,2.27178,2.27191,2.27175,2.27182,68700000.0
2006-03-30 02:08:00,2.27175,2.27184,2.27172,2.27179,22300000.0
2006-03-30 02:09:00,2.27176,2.27204,2.27161,2.2719,25900000.0
2006-03-30 02:10:00,2.272,2.27201,2.27182,2.272,49800000.0
2006-03-30 02:11:00,2.27189,2.27204,2.27189,2.27193,22300000.0
2006-03-30 02:12:00,2.27199,2.27213,2.2718,2.27202,40300000.0
2006-03-30 02:13:00,2.27177,2.27193,2.27166,2.27193,17400000.0
2006-03-30 02:14:00,2.27203,2.27203,2.27192,2.27192,19900000.0
2006-03-30 02:15:00,2.27204,2.27204,2.27191,2.27195,28500000.0
2006-03-30 02:16:00,2.2718,2.27201,2.27173,2.2719,28600000.0
2006-03-30 02:17:00,2.27197,2.27211,2.27177,2.27198,42800000.0
2006-03-30 02:18:00,2.27189,2.27192,2.27169,2.27181,45600000.0
2006-03-30 02:19:00,2.27188,2.27188,2.27162,2.27168,19100000.0
2006-03-30 02:20:00,2.27171,2.27181,2.27168,2.27181,28100000.0
2006-03-30 02:21:00,2.27181,2.27181,2.2717,2.2717,12700000.0
2006-03-30 02:22:00,2.27179,2.27184,2.2716,2.27182,33700000.0
2006-03-30 02:23:00,2.27172,2.27183,2.27156,2.27156,39000000.0
2006-03-30 02:24:00,2.27163,2.27178,2.27148,2.27148,38700000.0
2006-03-30 02:25:00,2.27157,2.27174,2.27157,2.27162,19000000.0
2006-03-30 02:26:00,2.27171,2.27184,2.27162,2.2718,29700000.0
2006-03-30 02:27:00,2.27192,2.27192,2.27178,2.27178,9400000.0
2006-03-30 02:28:00,2.27195,2.27212,2.27189,2.27212,19200000.0
2006-03-30 02:29:00,2.27194,2.27223,2.27181,2.27181,34900000.0
2006-03-30 02:30:00,2.2719,2.27198,2.27159,2.27159,33900000.0
2006-03-30 02:31:00,2.27154,2.27174,2.27151,2.27174,32600000.0
2006-03-30 02:32:00,2.27151,2.27164,2.27147,2.27154,47000000.0
2006-03-30 02:33:00,2.27162,2.27166,2.27147,2.27147,32300000.0
2006-03-30 02:34:00,2.27156,2.27172,2.27156,2.27156,39600000.0
2006-03-30 02:35:00,2.27154,2.27166,2.2713,2.2713,35100000.0
2006-03-30 02:36:00,2.27155,2.27155,2.2713,2.27135,49700000.0
2006-03-30 02:37:00,2.27141,2.27149,2.27133,2.27133,11600000.0
2006-03-30 02:38:00,2.27135,2.2715,2.27133,2.27133,25900000.0
2006-03-30 02:39:00,2.27139,2.27152,2.27125,2.27136,34700000.0
2006-03-30 02:40:00,2.27131,2.27145,2.27127,2.27145,35600000.0
2006-03-30 02:41:00,2.27146,2.27159,2.27125,2.27125,46800000.0
2006-03-30 02:42:00,2.27116,2.27156,2.27116,2.2714,15800000.0
2006-03-30 02:43:00,2.27144,2.27156,2.2714,2.27147,29700000.0
2006-03-30 02:44:00,2.27142,2.27148,2.27124,2.27143,33300000.0
2006-03-30 02:45:00,2.27136,2.27136,2.27134,2.27134,7200000.0
2006-03-30 02:46:00,2.27123,2.2713,2.27123,2.27129,22600000.0
2006-03-30 02:47:00,2.27138,2.27172,2.27138,2.27163,20700000.0
2006-03-30 02:48:00,2.27153,2.27153,2.27147,2.27147,3200000.0
2006-03-30 02:49:00,2.2715,2.27159,2.2715,2.27159,7200000.0
2006-03-30 02:50:00,2.27152,2.27152,2.27122,2.27133,19200000.0
2006-03-30 02:51:00,2.2714,2.27161,2.2714,2.27161,30800000.0
2006-03-30 02:52:00,2.27147,2.27147,2.2712,2.27132,25700000.0
2006-03-30 02:53:00,2.2715,2.27155,2.27138,2.27138,26200000.0
2006-03-30 02:54:00,2.27135,2.27156,2.27135,2.27142,36700001.0
2006-03-30 02:55:00,2.27148,2.27148,2.27116,2.27117,23800000.0
2006-03-30 02:56:00,2.27118,2.27128,2.27105,2.27115,31200000.0
2006-03-30 02:57:00,2.27122,2.27125,2.27107,2.27109,54800000.0
2006-03-30 02:58:00,2.27118,2.27133,2.27113,2.27113,30000000.0
2006-03-30 02:59:00,2.27129,2.27129,2.27054,2.27063,48800000.0
2006-03-30 03:00:00,2.2705,2.27076,2.27041,2.27056,30600000.0
2006-03-30 03:01:00,2.27058,2.27085,2.27058,2.27068,20000000.0
2006-03-30 03:02:00,2.27058,2.27068,2.27041,2.27065,34200000.0
2006-03-30 03:03:00,2.27056,2.27071,2.27054,2.27058,25900000.0
2006-03-30 03:04:00,2.2706,2.2708,2.27047,2.27067,26500000.0
2006-03-30 03:05:00,2.2704,2.27061,2.27038,2.27059,29900000.0
2006-03-30 03:06:00,2.27051,2.27074,2.27047,2.27058,34300000.0
2006-03-30 03:07:00,2.27063,2.27072,2.27059,2.27072,21800000.0
2006-03-30 03:08:00,2.27088,2.27107,2.27079,2.27081,50700000.0
2006-03-30 03:09:00,2.27067,2.27076,2.27052,2.27052,20900000.0
2006-03-30 03:10:00,2.27068,2.27073,2.27065,2.27065,33600000.0
2006-03-30 03:11:00,2.27066,2.27066,2.2705,2.27058,17000000.0
2006-03-30 03:12:00,2.27068,2.27079,2.27062,2.27062,39600000.0
2006-03-30 03:13:00,2.27056,2.2709,2.27048,2.27058,65500000.0
2006-03-30 03:14:00,2.2707,2.2707,2.27058,2.27068,33600000.0
2006-03-30 03:15:00,2.2707,2.27072,2.27058,2.27058,33200000.0
2006-03-30 03:16:00,2.27067,2.27068,2.27055,2.27055,29500000.0
2006-03-30 03:17:00,2.27058,2.27081,2.27058,2.27079,35200000.0
2006-03-30 03:18:00,2.27076,2.27076,2.27067,2.27067,8600000.0
2006-03-30 03:19:00,2.27064,2.27065,2.2704,2.27057,42600000.0
2006-03-30 03:20:00,2.2706,2.27062,2.27051,2.27062,34500000.0
2006-03-30 03:21:00,2.27062,2.27093,2.27062,2.27065,45400000.0
2006-03-30 03:22:00,2.27062,2.27062,2.2705,2.27054,35000000.0
2006-03-30 03:23:00,2.27054,2.27059,2.27053,2.27059,32700000.0
2006-03-30 03:24:00,2.27089,2.27101,2.27072,2.27101,55800000.0
2006-03-30 03:25:00,2.27098,2.2712,2.27093,2.27114,43400000.0
2006-03-30 03:26:00,2.27116,2.27154,2.27112,2.27154,27600000.0
2006-03-30 03:27:00,2.27174,2.27238,2.27174,2.2721,39000000.0
2006-03-30 03:28:00,2.27213,2.27242,2.27205,2.27225,23100000.0
2006-03-30 03:29:00,2.2723,2.27248,2.2721,2.2721,23600000.0
2006-03-30 03:30:00,2.2719,2.27209,2.2719,2.27209,22700000.0
2006-03-30 03:31:00,2.27207,2.27207,2.27182,2.27191,30000000.0
2006-03-30 03:32:00,2.27184,2.27191,2.27158,2.27158,24800000.0
2006-03-30 03:33:00,2.27153,2.27171,2.27139,2.2714,38100000.0
2006-03-30 03:34:00,2.27122,2.27141,2.27119,2.27128,63500000.0
2006-03-30 03:35:00,2.27129,2.27129,2.27104,2.27111,56500000.0
2006-03-30 03:36:00,2.27102,2.2711,2.27072,2.27072,37300000.0
2006-03-30 03:37:00,2.27064,2.27089,2.27044,2.27087,46700000.0
2006-03-30 03:38:00,2.27087,2.27123,2.27087,2.27108,32000000.0
2006-03-30 03:39:00,2.27094,2.27115,2.2709,2.27115,31400000.0
2006-03-30 03:40:00,2.27103,2.27114,2.27085,2.27085,19700000.0
2006-03-30 03:41:00,2.27092,2.27129,2.27092,2.2711,15100000.0
2006-03-30 03:42:00,2.2709,2.27116,2.27083,2.271,24000000.0
2006-03-30 03:43:00,2.27103,2.27119,2.27103,2.27108,34300000.0
2006-03-30 03:44:00,2.27091,2.27097,2.27086,2.27086,55100000.0
2006-03-30 03:45:00,2.27091,2.27116,2.27084,2.27095,40500000.0
2006-03-30 03:46:00,2.27104,2.27104,2.2709,2.27098,23000000.0
2006-03-30 03:47:00,2.27093,2.27093,2.27079,2.27085,16600000.0
2006-03-30 03:48:00,2.2709,2.2709,2.27087,2.27087,3700000.0
2006-03-30 03:49:00,2.2708,2.27093,2.27078,2.27078,32500000.0
2006-03-30 03:50:00,2.27085,2.27102,2.27078,2.27102,36100000.0
2006-03-30 03:51:00,2.27122,2.27122,2.27095,2.27095,42200000.0
2006-03-30 03:52:00,2.27105,2.27124,2.27088,2.27103,34000000.0
2006-03-30 03:53:00,2.27089,2.27107,2.27089,2.271,29900000.0
2006-03-30 03:54:00,2.27112,2.27125,2.27099,2.27111,42400000.0
2006-03-30 03:55:00,2.2712,2.2712,2.27115,2.27115,7400000.0
2006-03-30 03:56:00,2.27115,2.27115,2.27085,2.27111,27800000.0
2006-03-30 03:57:00,2.27093,2.27093,2.27064,2.27064,35100000.0
2006-03-30 03:58:00,2.27057,2.27078,2.27038,2.27078,28700000.0
2006-03-30 03:59:00,2.27061,2.27062,2.26995,2.27005,32900000.0
2006-03-30 04:00:00,2.27014,2.27033,2.27014,2.27028,25200000.0
2006-03-30 04:01:00,2.27025,2.27035,2.27012,2.27014,47500000.0
2006-03-30 04:02:00,2.27037,2.27073,2.27037,2.27073,37700000.0
2006-03-30 04:03:00,2.27067,2.27095,2.27067,2.27079,50700000.0
2006-03-30 04:04:00,2.27094,2.27096,2.27071,2.27096,41100000.0
2006-03-30 04:05:00,2.27069,2.27069,2.27051,2.27062,45899999.0
2006-03-30 04:06:00,2.27047,2.27059,2.27019,2.27039,47300000.0
2006-03-30 04:07:00,2.27053,2.27104,2.27053,2.27102,16200000.0
2006-03-30 04:08:00,2.27098,2.27125,2.27091,2.27095,40900000.0
2006-03-30 04:09:00,2.27108,2.27115,2.27097,2.27099,23200000.0
2006-03-30 04:10:00,2.27097,2.27126,2.27097,2.27106,32200000.0
2006-03-30 04:11:00,2.27129,2.27131,2.27101,2.27111,33300000.0
2006-03-30 04:12:00,2.271,2.27115,2.27089,2.27115,30700000.0
2006-03-30 04:13:00,2.27092,2.27102,2.27077,2.27077,30600000.0
2006-03-30 04:14:00,2.27075,2.27092,2.27073,2.27082,32700000.0
2006-03-30 04:15:00,2.27074,2.27092,2.27074,2.27086,17200000.0
2006-03-30 04:16:00,2.27099,2.27111,2.27086,2.27088,33400000.0
2006-03-30 04:17:00,2.27102,2.27105,2.27089,2.27089,24500000.0
2006-03-30 04:18:00,2.27099,2.27099,2.27074,2.27074,11200000.0
2006-03-30 04:19:00,2.27081,2.27082,2.27074,2.27079,21200000.0
2006-03-30 04:20:00,2.27083,2.2709,2.27074,2.27074,43100000.0
2006-03-30 04:21:00,2.27071,2.27076,2.27048,2.2707,34200000.0
2006-03-30 04:22:00,2.27062,2.27086,2.27062,2.27074,45100000.0
2006-03-30 04:23:00,2.27066,2.27079,2.2706,2.27061,22100000.0
2006-03-30 04:24:00,2.27058,2.27066,2.27046,2.27046,36800000.0
2006-03-30 04:25:00,2.27058,2.2708,2.27037,2.2705,54300000.0
2006-03-30 04:26:00,2.27044,2.27071,2.27044,2.27071,20900000.0
2006-03-30 04:27:00,2.2709,2.27094,2.27072,2.27072,26400000.0
2006-03-30 04:28:00,2.27093,2.27099,2.27087,2.27088,34200000.0
2006-03-30 04:29:00,2.27097,2.27097,2.27052,2.27052,22200000.0
2006-03-30 04:30:00,2.27063,2.27081,2.27047,2.27047,53500000.0
2006-03-30 04:31:00,2.27052,2.27075,2.27052,2.27057,32300000.0
2006-03-30 04:32:00,2.27069,2.27098,2.27054,2.27098,68800000.0
2006-03-30 04:33:00,2.27085,2.2709,2.27068,2.2709,14400000.0
2006-03-30 04:34:00,2.2709,2.27102,2.2708,2.27087,33900000.0
2006-03-30 04:35:00,2.27082,2.27113,2.27082,2.27113,15000000.0
2006-03-30 04:36:00,2.27103,2.27103,2.27088,2.271,19300000.0
2006-03-30 04:37:00,2.27092,2.27099,2.27082,2.27089,28100000.0
2006-03-30 04:38:00,2.27083,2.27097,2.27083,2.27097,28000000.0
2006-03-30 04:39:00,2.27104,2.27116,2.27071,2.27081,26800000.0
2006-03-30 04:40:00,2.2709,2.27091,2.27059,2.27091,41500000.0
2006-03-30 04:41:00,2.27099,2.27099,2.27081,2.27081,8600000.0
2006-03-30 04:42:00,2.2706,2.27079,2.2706,2.27068,44200000.0
2006-03-30 04:43:00,2.27067,2.27109,2.27067,2.27101,40200000.0
2006-03-30 04:44:00,2.27104,2.27136,2.27099,2.27134,23600000.0
2006-03-30 04:45:00,2.27146,2.27159,2.27132,2.27159,25000000.0
2006-03-30 04:46:00,2.2713,2.27155,2.27098,2.27121,22400000.0
2006-03-30 04:47:00,2.2708,2.27122,2.2707,2.27115,17800000.0
2006-03-30 04:48:00,2.27102,2.27116,2.27089,2.27095,37900000.0
2006-03-30 04:49:00,2.27113,2.27113,2.27085,2.27085,17200000.0
2006-03-30 04:50:00,2.27087,2.27104,2.27082,2.27104,23000000.0
2006-03-30 04:51:00,2.27102,2.27104,2.27043,2.27047,55000000.0
2006-03-30 04:52:00,2.27061,2.27065,2.27043,2.27058,26000000.0
2006-03-30 04:53:00,2.27087,2.27118,2.27087,2.27118,24600000.0
2006-03-30 04:54:00,2.27116,2.27119,2.27101,2.27101,21700000.0
2006-03-30 04:55:00,2.271,2.27105,2.27082,2.27105,36400000.0
2006-03-30 04:56:00,2.27103,2.2711,2.2709,2.27095,28600000.0
2006-03-30 04:57:00,2.27086,2.27086,2.27059,2.27068,24700000.0
2006-03-30 04:58:00,2.27077,2.27098,2.27077,2.27094,27900000.0
2006-03-30 04:59:00,2.27084,2.27084,2.27074,2.27074,13400000.0
2006-03-30 05:00:00,2.27085,2.27112,2.27076,2.27098,29400000.0
2006-03-30 05:01:00,2.27082,2.27083,2.27063,2.27083,30800000.0
2006-03-30 05:02:00,2.27087,2.27099,2.27075,2.27084,23600000.0
2006-03-30 05:03:00,2.27072,2.2709,2.27059,2.2709,23800000.0
2006-03-30 05:04:00,2.27075,2.27092,2.27062,2.2708,67500000.0
2006-03-30 05:05:00,2.27075,2.27075,2.27067,2.2707,20700000.0
2006-03-30 05:06:00,2.27074,2.27074,2.27073,2.27073,4700000.0
2006-03-30 05:07:00,2.27074,2.27083,2.2707,2.27082,28600000.0
2006-03-30 05:08:00,2.27096,2.27096,2.27067,2.27067,19000000.0
2006-03-30 05:09:00,2.27042,2.2706,2.27033,2.2704,33700000.0
2006-03-30 05:10:00,2.27049,2.27063,2.27047,2.27047,18900000.0
2006-03-30 05:11:00,2.27044,2.27062,2.27039,2.27043,44700000.0
2006-03-30 05:12:00,2.2704,2.2704,2.27034,2.27038,11200000.0
2006-03-30 05:13:00,2.27036,2.27054,2.27021,2.2704,30300000.0
2006-03-30 05:14:00,2.2704,2.2704,2.27033,2.27035,42600000.0
2006-03-30 05:15:00,2.27051,2.27061,2.27049,2.27054,40500001.0
2006-03-30 05:16:00,2.2704,2.27054,2.27032,2.27032,32700000.0
2006-03-30 05:17:00,2.2703,2.27067,2.2703,2.27049,35600000.0
2006-03-30 05:18:00,2.27043,2.27067,2.27039,2.27042,34900000.0
2006-03-30 05:19:00,2.27045,2.27067,2.27044,2.27067,54200000.0
2006-03-30 05:20:00,2.27045,2.27057,2.27039,2.27057,37599999.0
2006-03-30 05:21:00,2.27054,2.27063,2.27052,2.27058,37800000.0
2006-03-30 05:22:00,2.27044,2.27062,2.27044,2.2705,38500000.0
2006-03-30 05:23:00,2.27045,2.2707,2.27043,2.27056,29500000.0
2006-03-30 05:24:00,2.27049,2.27066,2.27041,2.27045,43300000.0
2006-03-30 05:25:00,2.27063,2.27083,2.27053,2.27053,14900000.0
2006-03-30 05:26:00,2.27054,2.27062,2.27047,2.27048,41400000.0
2006-03-30 05:27:00,2.27046,2.27061,2.27039,2.27058,28900000.0
2006-03-30 05:28:00,2.27075,2.27079,2.27063,2.27074,34900000.0
2006-03-30 05:29:00,2.27078,2.27078,2.27059,2.27059,6800000.0
2006-03-30 05:30:00,2.27051,2.27061,2.27045,2.27061,16800000.0
2006-03-30 05:31:00,2.27029,2.27047,2.27026,2.27026,22000000.0
2006-03-30 05:32:00,2.27026,2.27055,2.27026,2.27044,25900000.0
2006-03-30 05:33:00,2.27059,2.27068,2.27043,2.27063,37400000.0
2006-03-30 05:34:00,2.27061,2.27078,2.27058,2.27066,54799999.0
2006-03-30 05:35:00,2.27077,2.27082,2.27074,2.27082,18000000.0
2006-03-30 05:36:00,2.2707,2.2707,2.27056,2.27056,21700000.0
2006-03-30 05:37:00,2.27065,2.27069,2.27058,2.27065,29100000.0
2006-03-30 05:38:00,2.27043,2.27043,2.27029,2.27035,9500000.0
2006-03-30 05:39:00,2.27037,2.27053,2.27024,2.2704,70800000.0
2006-03-30 05:40:00,2.2703,2.27058,2.2703,2.27052,32300000.0
2006-03-30 05:41:00,2.27062,2.27074,2.27055,2.27055,26200000.0
2006-03-30 05:42:00,2.27046,2.27055,2.27046,2.27053,23500000.0
2006-03-30 05:43:00,2.27056,2.27056,2.27047,2.27048,14400000.0
2006-03-30 05:44:00,2.27042,2.27057,2.27042,2.27053,14600000.0
2006-03-30 05:45:00,2.27066,2.27066,2.27064,2.27064,20600000.0
2006-03-30 05:46:00,2.27075,2.27076,2.27062,2.27062,27800000.0
2006-03-30 05:47:00,2.27063,2.27087,2.27057,2.27087,20500000.0
2006-03-30 05:48:00,2.27085,2.27085,2.27058,2.2706,33500000.0
2006-03-30 05:49:00,2.27057,2.27085,2.27048,2.27048,46100000.0
2006-03-30 05:50:00,2.27045,2.27061,2.27045,2.27048,34000000.0
2006-03-30 05:51:00,2.27046,2.27046,2.27041,2.27041,4800000.0
2006-03-30 05:52:00,2.27048,2.27048,2.27042,2.27042,4800000.0
2006-03-30 05:53:00,2.27024,2.27041,2.27021,2.27025,50800000.0
2006-03-30 05:54:00,2.27008,2.27028,2.27004,2.27016,23900000.0
2006-03-30 05:55:00,2.27008,2.27024,2.27004,2.27022,22000000.0
2006-03-30 05:56:00,2.27027,2.27027,2.27008,2.27011,23800000.0
2006-03-30 05:57:00,2.27002,2.27022,2.26991,2.27022,23600000.0
2006-03-30 05:58:00,2.2702,2.2704,2.27005,2.27005,37900000.0
2006-03-30 05:59:00,2.2701,2.27032,2.27005,2.27032,24800000.0
2006-03-30 06:00:00,2.27021,2.2703,2.27013,2.27017,31100000.0
2006-03-30 06:01:00,2.27034,2.27034,2.27026,2.27026,9100000.0
2006-03-30 06:02:00,2.27018,2.27031,2.27018,2.27023,26300000.0
2006-03-30 06:03:00,2.27018,2.27023,2.27013,2.27019,30200000.0
2006-03-30 06:04:00,2.27016,2.27024,2.26985,2.27024,34200000.0
2006-03-30 06:05:00,2.27004,2.27007,2.26995,2.27007,36200000.0
2006-03-30 06:06:00,2.2701,2.2701,2.2699,2.27,46500000.0
2006-03-30 06:07:00,2.26998,2.27019,2.26998,2.27003,35800000.0
2006-03-30 06:08:00,2.27015,2.27025,2.27,2.2701,23700000.0
2006-03-30 06:09:00,2.27013,2.27022,2.26995,2.27008,28400000.0
2006-03-30 06:10:00,2.27015,2.27033,2.26975,2.27012,58800001.0
2006-03-30 06:11:00,2.27021,2.27027,2.26996,2.27003,66300000.0
2006-03-30 06:12:00,2.26983,2.27019,2.26975,2.26986,31300000.0
2006-03-30 06:13:00,2.26983,2.26994,2.26965,2.26975,49800000.0
2006-03-30 06:14:00,2.26967,2.26982,2.2696,2.26972,12200000.0
2006-03-30 06:15:00,2.26977,2.26988,2.26963,2.26971,33600000.0
2006-03-30 06:16:00,2.26973,2.26973,2.26932,2.26958,30200000.0
2006-03-30 06:17:00,2.26953,2.27001,2.26943,2.27001,27900000.0
2006-03-30 06:18:00,2.26995,2.26995,2.26967,2.26972,33100000.0
2006-03-30 06:19:00,2.26968,2.26968,2.26934,2.26934,23100000.0
2006-03-30 06:20:00,2.26939,2.26963,2.26939,2.26957,19200000.0
2006-03-30 06:21:00,2.2697,2.26984,2.2696,2.2698,30300000.0
2006-03-30 06:22:00,2.26977,2.26984,2.26953,2.26984,43000000.0
2006-03-30 06:23:00,2.26994,2.27035,2.26994,2.27025,33400000.0
2006-03-30 06:24:00,2.27045,2.27057,2.27035,2.2705,44300000.0
2006-03-30 06:25:00,2.27025,2.27067,2.27025,2.27052,21500000.0
2006-03-30 06:26:00,2.27063,2.27089,2.27059,2.2707,51600000.0
2006-03-30 06:27:00,2.2708,2.2708,2.27058,2.27066,22800000.0
2006-03-30 06:28:00,2.27069,2.27108,2.27054,2.27108,18600000.0
2006-03-30 06:29:00,2.27103,2.2711,2.27079,2.27085,39200000.0
2006-03-30 06:30:00,2.27086,2.27109,2.27081,2.27087,44900000.0
2006-03-30 06:31:00,2.27074,2.27083,2.2706,2.27072,33300000.0
2006-03-30 06:32:00,2.27075,2.27078,2.27046,2.27077,34600000.0
2006-03-30 06:33:00,2.27067,2.27095,2.27067,2.27077,39000000.0
2006-03-30 06:34:00,2.27087,2.27093,2.27078,2.27078,17500000.0
2006-03-30 06:35:00,2.27064,2.27064,2.27046,2.27046,6000000.0
2006-03-30 06:36:00,2.27032,2.27046,2.26994,2.26994,31100000.0
2006-03-30 06:37:00,2.26972,2.26975,2.26951,2.26975,20300000.0
2006-03-30 06:38:00,2.26968,2.26997,2.26959,2.26962,34800000.0
2006-03-30 06:39:00,2.26972,2.26987,2.26968,2.26968,21000000.0
2006-03-30 06:40:00,2.26979,2.27003,2.26979,2.27003,34100000.0
2006-03-30 06:41:00,2.2699,2.2699,2.26983,2.26983,4000000.0
2006-03-30 06:42:00,2.26998,2.26998,2.26977,2.26977,49400000.0
2006-03-30 06:43:00,2.26986,2.26994,2.26957,2.26957,36900000.0
2006-03-30 06:44:00,2.26944,2.26958,2.26944,2.26951,37400000.0
2006-03-30 06:45:00,2.26946,2.27,2.26946,2.26987,32800000.0
2006-03-30 06:46:00,2.26984,2.26988,2.26953,2.26969,46300000.0
2006-03-30 06:47:00,2.26957,2.26974,2.26945,2.26964,25600000.0
2006-03-30 06:48:00,2.26957,2.26968,2.26957,2.26968,17000000.0
2006-03-30 06:49:00,2.26995,2.27002,2.26974,2.26982,45100000.0
2006-03-30 06:50:00,2.27005,2.27007,2.26986,2.27,34500000.0
2006-03-30 06:51:00,2.2701,2.2701,2.26964,2.26969,10400000.0
2006-03-30 06:52:00,2.26967,2.26976,2.26961,2.26961,19700000.0
2006-03-30 06:53:00,2.26953,2.26975,2.26953,2.2697,20500000.0
2006-03-30 06:54:00,2.26975,2.2698,2.26965,2.2697,35900000.0
2006-03-30 06:55:00,2.26971,2.2698,2.26967,2.26969,25700000.0
2006-03-30 06:56:00,2.26975,2.26975,2.26953,2.26956,16100000.0
2006-03-30 06:57:00,2.26969,2.26975,2.26965,2.26965,13600000.0
2006-03-30 06:58:00,2.26971,2.26995,2.26969,2.26981,54300000.0
2006-03-30 06:59:00,2.26991,2.27021,2.26976,2.27017,23800000.0
2006-03-30 07:00:00,2.27022,2.27042,2.27022,2.27034,41800000.0
2006-03-30 07:01:00,2.27039,2.27052,2.27036,2.27038,26800000.0
2006-03-30 07:02:00,2.27045,2.27067,2.27045,2.27067,37100000.0
2006-03-30 07:03:00,2.2708,2.2708,2.27048,2.27063,48900000.0
2006-03-30 07:04:00,2.27068,2.27086,2.27042,2.27055,37600000.0
2006-03-30 07:05:00,2.2706,2.2706,2.27043,2.2705,30400000.0
2006-03-30 07:06:00,2.27044,2.27044,2.27014,2.27028,32600000.0
2006-03-30 07:07:00,2.2701,2.27037,2.27005,2.27016,29000000.0
2006-03-30 07:08:00,2.27008,2.27008,2.26995,2.27001,30900000.0
2006-03-30 07:09:00,2.26994,2.27007,2.26982,2.26982,37800000.0
2006-03-30 07:10:00,2.26975,2.27001,2.26975,2.26988,28600000.0
2006-03-30 07:11:00,2.26983,2.27018,2.26983,2.27015,48400000.0
2006-03-30 07:12:00,2.2701,2.27022,2.27005,2.27006,37000000.0
2006-03-30 07:13:00,2.27012,2.27035,2.2701,2.27035,32600000.0
2006-03-30 07:14:00,2.27016,2.27042,2.27013,2.27034,33700000.0
2006-03-30 07:15:00,2.27048,2.27059,2.27032,2.27035,59100000.0
2006-03-30 07:16:00,2.27036,2.27046,2.27022,2.27046,21200000.0
2006-03-30 07:17:00,2.27035,2.27047,2.27033,2.27035,34800000.0
2006-03-30 07:18:00,2.27042,2.27042,2.2702,2.27024,24300000.0
2006-03-30 07:19:00,2.27023,2.27039,2.27023,2.27031,40600000.0
2006-03-30 07:20:00,2.27025,2.27042,2.2702,2.27037,29400000.0
2006-03-30 07:21:00,2.2704,2.27041,2.27023,2.27032,16800000.0
2006-03-30 07:22:00,2.27019,2.27043,2.27006,2.27015,33100000.0
2006-03-30 07:23:00,2.27033,2.27034,2.27007,2.27034,18200000.0
2006-03-30 07:24:00,2.2707,2.27088,2.27064,2.27075,50599999.0
2006-03-30 07:25:00,2.27076,2.27101,2.27063,2.27084,38400000.0
2006-03-30 07:26:00,2.27078,2.27082,2.27054,2.27071,19700000.0
2006-03-30 07:27:00,2.27064,2.27064,2.27026,2.2703,31300000.0
2006-03-30 07:28:00,2.27056,2.27056,2.27036,2.27046,26600000.0
2006-03-30 07:29:00,2.27039,2.27044,2.27013,2.27013,25400000.0
2006-03-30 07:30:00,2.27012,2.27014,2.26992,2.26998,24200000.0
2006-03-30 07:31:00,2.27007,2.27061,2.27007,2.27057,40400000.0
2006-03-30 07:32:00,2.27067,2.27088,2.27061,2.27088,27500000.0
2006-03-30 07:33:00,2.27078,2.27078,2.2705,2.27074,23600000.0
2006-03-30 07:34:00,2.27063,2.27105,2.27063,2.27077,45600000.0
2006-03-30 07:35:00,2.27066,2.27067,2.27035,2.27067,27800000.0
2006-03-30 07:36:00,2.27077,2.27101,2.27069,2.27079,20800000.0
2006-03-30 07:37:00,2.27069,2.27086,2.27049,2.27081,35400000.0
2006-03-30 07:38:00,2.27064,2.27064,2.27035,2.27056,18500000.0
2006-03-30 07:39:00,2.27054,2.2708,2.27047,2.2708,31200000.0
2006-03-30 07:40:00,2.27082,2.27113,2.27078,2.27113,29600000.0
2006-03-30 07:41:00,2.27092,2.27101,2.27074,2.27083,32100000.0
2006-03-30 07:42:00,2.27091,2.27157,2.27091,2.27157,34600000.0
2006-03-30 07:43:00,2.27135,2.27135,2.27122,2.27122,28600000.0
2006-03-30 07:44:00,2.27131,2.27146,2.27122,2.27135,57500000.0
2006-03-30 07:45:00,2.2712,2.27139,2.27105,2.27105,38000000.0
2006-03-30 07:46:00,2.27108,2.27125,2.271,2.27107,36300000.0
2006-03-30 07:47:00,2.27104,2.27106,2.27092,2.27095,30600000.0
2006-03-30 07:48:00,2.271,2.27111,2.27079,2.27111,37800000.0
2006-03-30 07:49:00,2.27117,2.27117,2.27089,2.271,46900000.0
2006-03-30 07:50:00,2.27117,2.27129,2.27117,2.27119,27000000.0
2006-03-30 07:51:00,2.27116,2.27139,2.27114,2.27116,23900000.0
2006-03-30 07:52:00,2.27126,2.27126,2.27093,2.27111,26800000.0
2006-03-30 07:53:00,2.27132,2.27151,2.27132,2.2715,10900000.0
2006-03-30 07:54:00,2.27144,2.27157,2.27135,2.27135,33400000.0
2006-03-30 07:55:00,2.27137,2.27154,2.27132,2.27132,18900000.0
2006-03-30 07:56:00,2.27129,2.27149,2.27122,2.27122,16400000.0
2006-03-30 07:57:00,2.27124,2.27135,2.27105,2.27123,21500000.0
2006-03-30 07:58:00,2.27111,2.27116,2.27093,2.27093,37800000.0
2006-03-30 07:59:00,2.27083,2.27088,2.27069,2.27069,19000000.0
2006-03-30 08:00:00,2.27085,2.27168,2.27078,2.27168,24600000.0
2006-03-30 08:01:00,2.27201,2.27208,2.27191,2.27201,60200000.0
2006-03-30 08:02:00,2.27179,2.27179,2.27161,2.27161,20800000.0
2006-03-30 08:03:00,2.27148,2.27156,2.27135,2.27156,37500000.0
2006-03-30 08:04:00,2.27131,2.27183,2.27122,2.27183,48300000.0
2006-03-30 08:05:00,2.27176,2.27218,2.27174,2.27202,49400000.0
2006-03-30 08:06:00,2.27184,2.27221,2.27184,2.2721,35700000.0
2006-03-30 08:07:00,2.27219,2.27231,2.27185,2.27185,34200000.0
2006-03-30 08:08:00,2.27188,2.27202,2.27171,2.27173,23400000.0
2006-03-30 08:09:00,2.27162,2.27204,2.27157,2.27186,21300000.0
2006-03-30 08:10:00,2.27174,2.27183,2.27171,2.27171,31200000.0
2006-03-30 08:11:00,2.27176,2.27176,2.27128,2.27152,38700000.0
2006-03-30 08:12:00,2.27173,2.27185,2.27151,2.27153,45800000.0
2006-03-30 08:13:00,2.27157,2.27157,2.27113,2.27113,58000000.0
2006-03-30 08:14:00,2.27134,2.27152,2.27126,2.27126,28400000.0
2006-03-30 08:15:00,2.27144,2.27151,2.27133,2.27148,13600000.0
2006-03-30 08:16:00,2.27149,2.2716,2.27147,2.27147,16800000.0
2006-03-30 08:17:00,2.27144,2.27145,2.27119,2.27119,9700000.0
2006-03-30 08:18:00,2.27145,2.2718,2.27145,2.27164,19000000.0
2006-03-30 08:19:00,2.27168,2.27197,2.27164,2.27197,18000000.0
2006-03-30 08:20:00,2.27184,2.27196,2.27181,2.27194,36100000.0
2006-03-30 08:21:00,2.27189,2.27205,2.27189,2.27205,35400000.0
2006-03-30 08:22:00,2.27213,2.27251,2.27213,2.27242,38200000.0
2006-03-30 08:23:00,2.27253,2.27258,2.2725,2.27258,8900000.0
2006-03-30 08:24:00,2.27252,2.27252,2.27219,2.27219,37900000.0
2006-03-30 08:25:00,2.27219,2.27222,2.27204,2.2721,13900000.0
2006-03-30 08:26:00,2.27219,2.27219,2.27184,2.27184,22000000.0
2006-03-30 08:27:00,2.27187,2.27204,2.27184,2.27194,36700000.0
2006-03-30 08:28:00,2.27181,2.27181,2.27098,2.27119,40900000.0
2006-03-30 08:29:00,2.27122,2.27151,2.27114,2.27132,53000000.0
2006-03-30 08:30:00,2.27105,2.27138,2.27093,2.27112,33200000.0
2006-03-30 08:31:00,2.27129,2.27129,2.27099,2.27123,38400000.0
2006-03-30 08:32:00,2.2713,2.27141,2.27105,2.27111,29400000.0
2006-03-30 08:33:00,2.27126,2.27133,2.27114,2.27114,25600000.0
2006-03-30 08:34:00,2.27124,2.27138,2.27124,2.27134,49300000.0
2006-03-30 08:35:00,2.27128,2.27133,2.27115,2.27123,37200000.0
2006-03-30 08:36:00,2.27125,2.27125,2.27077,2.2709,46700000.0
2006-03-30 08:37:00,2.2709,2.27102,2.27067,2.27072,38800000.0
2006-03-30 08:38:00,2.27076,2.27092,2.27069,2.27083,46300000.0
2006-03-30 08:39:00,2.27076,2.27101,2.27062,2.27101,18800000.0
2006-03-30 08:40:00,2.27103,2.27108,2.2708,2.27088,20600000.0
2006-03-30 08:41:00,2.27072,2.27094,2.27072,2.27086,64800000.0
2006-03-30 08:42:00,2.27087,2.27087,2.27065,2.27078,61800000.0
2006-03-30 08:43:00,2.27071,2.2708,2.27052,2.2706,35700000.0
2006-03-30 08:44:00,2.27072,2.27097,2.2706,2.27091,27500000.0
2006-03-30 08:45:00,2.27096,2.27119,2.27091,2.27115,26200000.0
2006-03-30 08:46:00,2.27105,2.27148,2.27101,2.2714,18700000.0
2006-03-30 08:47:00,2.27158,2.27158,2.27109,2.27128,43800000.0
2006-03-30 08:48:00,2.27129,2.27144,2.27113,2.27141,57800001.0
2006-03-30 08:49:00,2.2714,2.2714,2.27047,2.27047,35000000.0
2006-03-30 08:50:00,2.27053,2.27082,2.27053,2.27062,27800000.0
2006-03-30 08:51:00,2.2706,2.2709,2.2706,2.27074,29000000.0
2006-03-30 08:52:00,2.27091,2.27117,2.27082,2.27103,37600000.0
2006-03-30 08:53:00,2.27128,2.27146,2.27109,2.2711,35200000.0
2006-03-30 08:54:00,2.27094,2.27109,2.27094,2.27108,22000000.0
2006-03-30 08:55:00,2.27127,2.27131,2.27123,2.27125,16800000.0
2006-03-30 08:56:00,2.27106,2.27116,2.27102,2.27116,21400000.0
2006-03-30 08:57:00,2.27113,2.27121,2.27095,2.27104,35400000.0
2006-03-30 08:58:00,2.27114,2.27118,2.27105,2.27118,23400000.0
2006-03-30 08:59:00,2.27116,2.27135,2.27095,2.27135,54700000.0
2006-03-30 09:00:00,2.27132,2.27132,2.2711,2.27119,20600000.0
2006-03-30 09:01:00,2.27137,2.2714,2.27102,2.27121,47600000.0
2006-03-30 09:02:00,2.27126,2.27144,2.27109,2.27109,33400000.0
2006-03-30 09:03:00,2.27109,2.27109,2.27083,2.27083,22900000.0
2006-03-30 09:04:00,2.2709,2.27129,2.2709,2.27119,43400000.0
2006-03-30 09:05:00,2.27118,2.27135,2.2711,2.27124,22600000.0
2006-03-30 09:06:00,2.27129,2.27137,2.27098,2.27115,53499999.0
2006-03-30 09:07:00,2.27115,2.2713,2.27103,2.2713,22400000.0
2006-03-30 09:08:00,2.27135,2.27171,2.27126,2.2716,37800000.0
2006-03-30 09:09:00,2.27151,2.27169,2.27145,2.2716,29000000.0
2006-03-30 09:10:00,2.27157,2.27157,2.27126,2.27126,14400000.0
2006-03-30 09:11:00,2.27122,2.27133,2.27112,2.27119,46100000.0
2006-03-30 09:12:00,2.27107,2.27124,2.27098,2.27102,58000000.0
2006-03-30 09:13:00,2.27099,2.27099,2.27083,2.27086,35600000.0
2006-03-30 09:14:00,2.27088,2.27101,2.27088,2.27096,26100000.0
2006-03-30 09:15:00,2.27096,2.27096,2.27082,2.27094,29300000.0
2006-03-30 09:16:00,2.27094,2.27101,2.27089,2.27099,31600000.0
2006-03-30 09:17:00,2.27095,2.27107,2.27089,2.27099,22200000.0
2006-03-30 09:18:00,2.27101,2.27138,2.27101,2.27117,41200000.0
2006-03-30 09:19:00,2.27114,2.27132,2.27088,2.27088,19200000.0
2006-03-30 09:20:00,2.27097,2.27105,2.27091,2.27091,23400000.0
2006-03-30 09:21:00,2.271,2.27112,2.27095,2.27095,38600000.0
2006-03-30 09:22:00,2.27101,2.27105,2.27082,2.27105,38700000.0
2006-03-30 09:23:00,2.27094,2.27104,2.27074,2.27104,29100000.0
2006-03-30 09:24:00,2.27087,2.27094,2.27073,2.27093,51600000.0
2006-03-30 09:25:00,2.27079,2.2709,2.27072,2.2709,47700000.0
2006-03-30 09:26:00,2.27097,2.27098,2.27075,2.27075,73199999.0
2006-03-30 09:27:00,2.27103,2.27103,2.27083,2.27083,24800000.0
2006-03-30 09:28:00,2.27087,2.27088,2.27078,2.27078,19000000.0
2006-03-30 09:29:00,2.27066,2.27082,2.27045,2.27051,27800000.0
2006-03-30 09:30:00,2.27049,2.27073,2.27049,2.27049,44600000.0
2006-03-30 09:31:00,2.27048,2.27048,2.27016,2.27016,17500000.0
2006-03-30 09:32:00,2.27019,2.27031,2.27007,2.27007,39200000.0
2006-03-30 09:33:00,2.27008,2.27022,2.27008,2.27017,35500000.0
2006-03-30 09:34:00,2.27019,2.27037,2.27014,2.27019,43300000.0
2006-03-30 09:35:00,2.27008,2.27042,2.27001,2.27042,45600000.0
2006-03-30 09:36:00,2.27039,2.27069,2.27039,2.27055,33500000.0
2006-03-30 09:37:00,2.2706,2.2706,2.27042,2.27045,54400000.0
2006-03-30 09:38:00,2.27045,2.27081,2.27044,2.2708,57300000.0
2006-03-30 09:39:00,2.27061,2.27065,2.27038,2.2705,37500000.0
2006-03-30 09:40:00,2.27071,2.27131,2.27071,2.2712,28700000.0
2006-03-30 09:41:00,2.27137,2.27161,2.27137,2.27153,37600000.0
2006-03-30 09:42:00,2.27135,2.27165,2.27135,2.27165,37500000.0
2006-03-30 09:43:00,2.27168,2.27174,2.27159,2.27164,57900000.0
2006-03-30 09:44:00,2.27167,2.27185,2.27157,2.27179,34100000.0
2006-03-30 09:45:00,2.2717,2.27185,2.27167,2.2717,36700000.0
2006-03-30 09:46:00,2.27173,2.27194,2.27159,2.27166,51000001.0
2006-03-30 09:47:00,2.27158,2.27158,2.27141,2.27145,15200000.0
2006-03-30 09:48:00,2.27152,2.27163,2.27144,2.2715,46400000.0
2006-03-30 09:49:00,2.27158,2.27164,2.27142,2.27162,38500000.0
2006-03-30 09:50:00,2.27176,2.27176,2.27139,2.27139,29200000.0
2006-03-30 09:51:00,2.27155,2.27155,2.27118,2.27118,44300000.0
2006-03-30 09:52:00,2.27128,2.27128,2.27057,2.2707,29600000.0
2006-03-30 09:53:00,2.2706,2.27066,2.27035,2.27043,28600000.0
2006-03-30 09:54:00,2.27055,2.27137,2.27055,2.27129,24200000.0
2006-03-30 09:55:00,2.27137,2.27144,2.271,2.27104,30400000.0
2006-03-30 09:56:00,2.27104,2.27117,2.27087,2.27095,23700000.0
2006-03-30 09:57:00,2.27095,2.27116,2.27092,2.27106,40100000.0
2006-03-30 09:58:00,2.27115,2.27118,2.27094,2.27105,24700000.0
2006-03-30 09:59:00,2.27109,2.27109,2.2708,2.27093,32900000.0
2006-03-30 10:00:00,2.27083,2.27091,2.27075,2.27079,25900000.0
2006-03-30 10:01:00,2.27102,2.27114,2.27094,2.2711,31700000.0
2006-03-30 10:02:00,2.27108,2.27108,2.27081,2.27081,26900000.0
2006-03-30 10:03:00,2.27076,2.27088,2.27055,2.27055,43000000.0
2006-03-30 10:04:00,2.27082,2.27084,2.27061,2.27062,44000000.0
2006-03-30 10:05:00,2.27063,2.27074,2.27049,2.27049,33000000.0
2006-03-30 10:06:00,2.27055,2.27061,2.27018,2.27018,16900000.0
2006-03-30 10:07:00,2.27031,2.27048,2.27027,2.2703,28000000.0
2006-03-30 10:08:00,2.27023,2.27041,2.27023,2.27041,41500000.0
2006-03-30 10:09:00,2.2702,2.27023,2.27002,2.27002,29600000.0
2006-03-30 10:10:00,2.26994,2.27022,2.26988,2.27022,27900000.0
2006-03-30 10:11:00,2.27016,2.27029,2.27006,2.27029,30500000.0
2006-03-30 10:12:00,2.27029,2.27054,2.26996,2.27004,34700000.0
2006-03-30 10:13:00,2.26987,2.26994,2.26963,2.2699,41900000.0
2006-03-30 10:14:00,2.26984,2.2699,2.26955,2.26955,49400000.0
2006-03-30 10:15:00,2.26963,2.26978,2.26951,2.26971,33000000.0
2006-03-30 10:16:00,2.26968,2.26981,2.26968,2.26978,29900000.0
2006-03-30 10:17:00,2.26967,2.26978,2.26949,2.2697,34600000.0
2006-03-30 10:18:00,2.26949,2.26963,2.26936,2.26963,38200000.0
2006-03-30 10:19:00,2.2694,2.26977,2.2694,2.26943,36800000.0
2006-03-30 10:20:00,2.26932,2.26932,2.26914,2.26923,42900000.0
2006-03-30 10:21:00,2.26909,2.26943,2.26909,2.26941,36700000.0
2006-03-30 10:22:00,2.26941,2.2697,2.2694,2.26963,54900000.0
2006-03-30 10:23:00,2.26962,2.26981,2.26962,2.26975,50200000.0
2006-03-30 10:24:00,2.26972,2.26973,2.2696,2.26966,36700000.0
2006-03-30 10:25:00,2.26939,2.26939,2.26907,2.26913,39500000.0
2006-03-30 10:26:00,2.26938,2.26984,2.26938,2.26982,14500000.0
2006-03-30 10:27:00,2.26982,2.27005,2.26982,2.26998,63300000.0
2006-03-30 10:28:00,2.26997,2.27008,2.26997,2.27003,28800000.0
2006-03-30 10:29:00,2.26998,2.27,2.26985,2.27,26400000.0
2006-03-30 10:30:00,2.26983,2.27006,2.26979,2.26989,22300000.0
2006-03-30 10:31:00,2.26987,2.26999,2.26961,2.26974,41900000.0
2006-03-30 10:32:00,2.26968,2.26987,2.26957,2.2697,40900000.0
2006-03-30 10:33:00,2.26969,2.26974,2.2695,2.2695,53900000.0
2006-03-30 10:34:00,2.26954,2.26963,2.26924,2.2693,50700000.0
2006-03-30 10:35:00,2.26913,2.26916,2.26894,2.26896,30800000.0
2006-03-30 10:36:00,2.26888,2.26888,2.2687,2.2687,23100000.0
2006-03-30 10:37:00,2.26891,2.26895,2.26878,2.26884,44100000.0
2006-03-30 10:38:00,2.26899,2.26914,2.26891,2.26908,7000000.0
2006-03-30 10:39:00,2.26898,2.26936,2.26894,2.26936,38400000.0
2006-03-30 10:40:00,2.26933,2.2694,2.26907,2.26907,35500000.0
2006-03-30 10:41:00,2.26913,2.26939,2.26894,2.269,42300000.0
2006-03-30 10:42:00,2.26857,2.26859,2.26834,2.26845,30600000.0
2006-03-30 10:43:00,2.2683,2.26836,2.26803,2.26836,31100000.0
2006-03-30 10:44:00,2.26833,2.26853,2.26827,2.26837,41400000.0
2006-03-30 10:45:00,2.26848,2.2687,2.26838,2.2686,52500000.0
2006-03-30 10:46:00,2.26869,2.2689,2.26857,2.26857,37500000.0
2006-03-30 10:47:00,2.26862,2.26884,2.26862,2.26875,27400000.0
2006-03-30 10:48:00,2.26868,2.26879,2.26861,2.26871,21600000.0
2006-03-30 10:49:00,2.26874,2.26884,2.26859,2.26861,28700000.0
2006-03-30 10:50:00,2.26851,2.26877,2.26851,2.26875,17500000.0
2006-03-30 10:51:00,2.26884,2.26909,2.26884,2.26897,52800000.0
2006-03-30 10:52:00,2.26911,2.26966,2.26911,2.26966,37800000.0
2006-03-30 10:53:00,2.26973,2.26993,2.26966,2.26975,26400000.0
2006-03-30 10:54:00,2.26988,2.27018,2.26988,2.26989,42100000.0
2006-03-30 10:55:00,2.26993,2.27029,2.26993,2.27019,59700000.0
2006-03-30 10:56:00,2.2702,2.27042,2.26996,2.27004,32600000.0
2006-03-30 10:57:00,2.26998,2.27016,2.26989,2.27016,40400000.0
2006-03-30 10:58:00,2.27028,2.2704,2.27028,2.27036,18300000.0
2006-03-30 10:59:00,2.27039,2.27063,2.26999,2.27003,53600000.0
2006-03-30 11:00:00,2.26986,2.2703,2.26982,2.27027,30100000.0
2006-03-30 11:01:00,2.27029,2.27029,2.26999,2.26999,21200000.0
2006-03-30 11:02:00,2.26995,2.27012,2.26985,2.27006,44400000.0
2006-03-30 11:03:00,2.2699,2.27013,2.26986,2.27006,37100000.0
2006-03-30 11:04:00,2.26994,2.2703,2.2699,2.27009,56600000.0
2006-03-30 11:05:00,2.27001,2.27041,2.26995,2.26995,29900000.0
2006-03-30 11:06:00,2.27015,2.27017,2.26969,2.26985,38300000.0
2006-03-30 11:07:00,2.2697,2.26988,2.2697,2.26988,30700000.0
2006-03-30 11:08:00,2.26992,2.27023,2.26988,2.26988,29700000.0
2006-03-30 11:09:00,2.2699,2.2702,2.2699,2.27012,10800000.0
2006-03-30 11:10:00,2.27005,2.27036,2.27005,2.27005,25300000.0
2006-03-30 11:11:00,2.27013,2.27021,2.2701,2.27013,36500000.0
2006-03-30 11:12:00,2.27017,2.27029,2.27005,2.27014,31600000.0
2006-03-30 11:13:00,2.27009,2.27009,2.26982,2.26987,35200000.0
2006-03-30 11:14:00,2.26995,2.26995,2.26973,2.26976,36800000.0
2006-03-30 11:15:00,2.26972,2.26979,2.2697,2.26976,46800000.0
2006-03-30 11:16:00,2.26956,2.26993,2.26956,2.26979,24700000.0
2006-03-30 11:17:00,2.26974,2.26986,2.26962,2.26962,50000000.0
2006-03-30 11:18:00,2.26963,2.26963,2.26948,2.26957,14000000.0
2006-03-30 11:19:00,2.26947,2.26951,2.2692,2.26921,42700000.0
2006-03-30 11:20:00,2.26928,2.26928,2.26897,2.26922,45200000.0
2006-03-30 11:21:00,2.26908,2.26913,2.2686,2.2688,29200000.0
2006-03-30 11:22:00,2.26867,2.26893,2.26857,2.2686,41300000.0
2006-03-30 11:23:00,2.26848,2.26856,2.26829,2.26833,60400000.0
2006-03-30 11:24:00,2.26848,2.26849,2.26826,2.26843,65400000.0
2006-03-30 11:25:00,2.26845,2.26869,2.2684,2.26852,44700000.0
2006-03-30 11:26:00,2.26853,2.26864,2.26843,2.26859,53100000.0
2006-03-30 11:27:00,2.26859,2.26872,2.26851,2.26853,36600000.0
2006-03-30 11:28:00,2.26858,2.2686,2.26852,2.26852,39000000.0
2006-03-30 11:29:00,2.26843,2.26843,2.26791,2.26791,46200000.0
2006-03-30 11:30:00,2.26783,2.26802,2.26776,2.26786,34300000.0
2006-03-30 11:31:00,2.26763,2.26803,2.26763,2.26785,46300000.0
2006-03-30 11:32:00,2.26794,2.26815,2.26788,2.26805,32900000.0
2006-03-30 11:33:00,2.26807,2.2682,2.26803,2.26803,53700000.0
2006-03-30 11:34:00,2.26797,2.26823,2.26797,2.26814,73100000.0
2006-03-30 11:35:00,2.26826,2.26834,2.26808,2.26808,21400000.0
2006-03-30 11:36:00,2.26822,2.26848,2.26807,2.26818,45700000.0
2006-03-30 11:37:00,2.26813,2.2682,2.2681,2.2682,33900000.0
2006-03-30 11:38:00,2.26813,2.26834,2.26813,2.26813,27400000.0
2006-03-30 11:39:00,2.26808,2.26822,2.26803,2.26818,74500000.0
2006-03-30 11:40:00,2.26811,2.26832,2.26811,2.26823,17200000.0
2006-03-30 11:41:00,2.26796,2.26833,2.26796,2.26819,34800000.0
2006-03-30 11:42:00,2.2682,2.26843,2.26815,2.26843,63400000.0
2006-03-30 11:43:00,2.26842,2.26869,2.26842,2.26865,16900000.0
2006-03-30 11:44:00,2.26864,2.2687,2.26861,2.26865,46600001.0
2006-03-30 11:45:00,2.26863,2.26884,2.26863,2.26879,28000000.0
2006-03-30 11:46:00,2.26882,2.26882,2.26847,2.26847,34700000.0
2006-03-30 11:47:00,2.26853,2.26853,2.26834,2.26853,17900000.0
2006-03-30 11:48:00,2.26837,2.26855,2.26837,2.26845,42600000.0
2006-03-30 11:49:00,2.26841,2.26863,2.26832,2.26845,34300000.0
2006-03-30 11:50:00,2.26841,2.26863,2.26841,2.26841,28200000.0
2006-03-30 11:51:00,2.26845,2.26845,2.26803,2.26803,55500000.0
2006-03-30 11:52:00,2.26811,2.26811,2.26797,2.26809,41600000.0
2006-03-30 11:53:00,2.26797,2.26815,2.26782,2.26815,28900000.0
2006-03-30 11:54:00,2.26811,2.26811,2.26785,2.26785,38600000.0
2006-03-30 11:55:00,2.26772,2.26775,2.26755,2.26755,44000000.0
2006-03-30 11:56:00,2.26761,2.26787,2.2676,2.26775,52800000.0
2006-03-30 11:57:00,2.26787,2.26787,2.26765,2.26781,37400000.0
2006-03-30 11:58:00,2.2679,2.26792,2.2677,2.2677,20700000.0
2006-03-30 11:59:00,2.26767,2.2679,2.26758,2.26779,32700000.0
2006-03-30 12:00:00,2.26776,2.26787,2.26751,2.26751,30700000.0
2006-03-30 12:01:00,2.26757,2.26783,2.26756,2.26761,50500000.0
2006-03-30 12:02:00,2.26751,2.26769,2.26737,2.26744,26000000.0
2006-03-30 12:03:00,2.26751,2.26775,2.26748,2.26775,37400000.0
2006-03-30 12:04:00,2.26775,2.26781,2.26771,2.26774,29400000.0
2006-03-30 12:05:00,2.26796,2.26826,2.26795,2.26801,40000000.0
2006-03-30 12:06:00,2.26817,2.26817,2.2677,2.26788,43300000.0
2006-03-30 12:07:00,2.26789,2.268,2.26782,2.26783,37700000.0
2006-03-30 12:08:00,2.2679,2.26805,2.26788,2.26788,5000000.0
2006-03-30 12:09:00,2.26803,2.26825,2.26782,2.26807,36100000.0
2006-03-30 12:10:00,2.26823,2.26834,2.26818,2.26818,47200001.0
2006-03-30 12:11:00,2.26821,2.26825,2.26806,2.26806,29400000.0
2006-03-30 12:12:00,2.26812,2.26838,2.268,2.26806,21900000.0
2006-03-30 12:13:00,2.26798,2.26819,2.26786,2.26786,56000000.0
2006-03-30 12:14:00,2.26797,2.26812,2.26784,2.26788,28400000.0
2006-03-30 12:15:00,2.26789,2.26814,2.26789,2.26807,38300000.0
2006-03-30 12:16:00,2.2681,2.26841,2.2681,2.26823,53100001.0
2006-03-30 12:17:00,2.2683,2.26848,2.2683,2.2683,30200000.0
2006-03-30 12:18:00,2.26844,2.26856,2.2683,2.26836,44700000.0
2006-03-30 12:19:00,2.26827,2.26833,2.26822,2.26822,54600000.0
2006-03-30 12:20:00,2.26807,2.26807,2.26773,2.26787,22200000.0
2006-03-30 12:21:00,2.26775,2.26782,2.26754,2.26767,23300000.0
2006-03-30 12:22:00,2.2677,2.2677,2.26747,2.26748,21900000.0
2006-03-30 12:23:00,2.26751,2.2677,2.26735,2.26765,36100000.0
2006-03-30 12:24:00,2.26764,2.26764,2.2674,2.26742,27600000.0
2006-03-30 12:25:00,2.26774,2.268,2.2677,2.26774,47400000.0
2006-03-30 12:26:00,2.26768,2.26789,2.26768,2.26789,31800000.0
2006-03-30 12:27:00,2.26796,2.26807,2.26793,2.26804,32800000.0
2006-03-30 12:28:00,2.26802,2.26817,2.26793,2.26817,23300000.0
2006-03-30 12:29:00,2.26832,2.2688,2.26832,2.26846,43100000.0
2006-03-30 12:30:00,2.26853,2.26854,2.26836,2.26845,47700000.0
2006-03-30 12:31:00,2.26828,2.26837,2.26784,2.26784,23900000.0
2006-03-30 12:32:00,2.26776,2.26793,2.2677,2.26793,43300000.0
2006-03-30 12:33:00,2.26781,2.26795,2.26773,2.26786,36900000.0
2006-03-30 12:34:00,2.26781,2.26788,2.26762,2.26771,23400000.0
2006-03-30 12:35:00,2.26762,2.26788,2.26762,2.26781,51699999.0
2006-03-30 12:36:00,2.26799,2.2682,2.26799,2.26803,21600000.0
2006-03-30 12:37:00,2.2682,2.26837,2.2682,2.26835,25200000.0
2006-03-30 12:38:00,2.26835,2.26864,2.26835,2.26864,61000000.0
2006-03-30 12:39:00,2.26856,2.26856,2.2682,2.2683,25200000.0
2006-03-30 12:40:00,2.26825,2.26841,2.26819,2.26827,34600000.0
2006-03-30 12:41:00,2.26841,2.26843,2.26819,2.26843,50600000.0
2006-03-30 12:42:00,2.26837,2.26837,2.26816,2.26816,65700000.0
2006-03-30 12:43:00,2.2682,2.2686,2.2682,2.2686,12000000.0
2006-03-30 12:44:00,2.26875,2.26885,2.26871,2.26872,36700000.0
2006-03-30 12:45:00,2.26877,2.2688,2.26854,2.26875,29600000.0
2006-03-30 12:46:00,2.26866,2.26896,2.26865,2.26877,33100000.0
2006-03-30 12:47:00,2.26874,2.26877,2.26851,2.26865,42600000.0
2006-03-30 12:48:00,2.26865,2.26883,2.26857,2.26857,47200000.0
2006-03-30 12:49:00,2.26857,2.26857,2.2683,2.26855,28600000.0
2006-03-30 12:50:00,2.26863,2.2687,2.26849,2.26865,35800000.0
2006-03-30 12:51:00,2.26848,2.26853,2.26826,2.26831,22200000.0
2006-03-30 12:52:00,2.26842,2.2685,2.26828,2.26828,52899999.0
2006-03-30 12:53:00,2.26849,2.26855,2.26837,2.26849,31200000.0
2006-03-30 12:54:00,2.26839,2.26869,2.26839,2.26868,25600000.0
2006-03-30 12:55:00,2.26862,2.26862,2.26846,2.26848,44800000.0
2006-03-30 12:56:00,2.26841,2.2687,2.26841,2.26859,38600000.0
2006-03-30 12:57:00,2.26861,2.26861,2.26844,2.26856,27000000.0
2006-03-30 12:58:00,2.2686,2.26866,2.26823,2.26823,19200000.0
2006-03-30 12:59:00,2.26825,2.26841,2.2681,2.26841,49500000.0
2006-03-30 13:00:00,2.26826,2.26848,2.26814,2.26816,57100000.0
2006-03-30 13:01:00,2.26805,2.26843,2.26805,2.26825,27600000.0
2006-03-30 13:02:00,2.26827,2.26828,2.26812,2.26823,60200000.0
2006-03-30 13:03:00,2.26816,2.26852,2.26816,2.26831,21500000.0
2006-03-30 13:04:00,2.26831,2.26833,2.26821,2.26824,32300000.0
2006-03-30 13:05:00,2.26826,2.26838,2.26815,2.26828,20500000.0
2006-03-30 13:06:00,2.26813,2.26831,2.26805,2.26826,19900000.0
2006-03-30 13:07:00,2.26838,2.26838,2.26824,2.26826,42100000.0
2006-03-30 13:08:00,2.2683,2.26844,2.26823,2.26823,28900000.0
2006-03-30 13:09:00,2.26833,2.26836,2.26823,2.26825,28800000.0
2006-03-30 13:10:00,2.26817,2.26834,2.26807,2.26819,45000000.0
2006-03-30 13:11:00,2.26834,2.26837,2.26821,2.26825,27700000.0
2006-03-30 13:12:00,2.26817,2.26817,2.26804,2.26815,26800000.0
2006-03-30 13:13:00,2.26819,2.26846,2.26819,2.26827,52200000.0
2006-03-30 13:14:00,2.26815,2.26831,2.2681,2.26831,37900000.0
2006-03-30 13:15:00,2.26829,2.26856,2.26829,2.26851,44200000.0
2006-03-30 13:16:00,2.26829,2.26855,2.26827,2.26827,30900000.0
2006-03-30 13:17:00,2.26827,2.26837,2.26826,2.26826,25500000.0
2006-03-30 13:18:00,2.26836,2.26857,2.26836,2.26846,39800000.0
2006-03-30 13:19:00,2.26854,2.26854,2.26827,2.26833,43500000.0
2006-03-30 13:20:00,2.26823,2.26872,2.2682,2.26843,50900001.0
2006-03-30 13:21:00,2.26851,2.26851,2.26801,2.26848,40400000.0
2006-03-30 13:22:00,2.26862,2.26864,2.26793,2.26794,23500000.0
2006-03-30 13:23:00,2.26775,2.26804,2.26762,2.26782,31200000.0
2006-03-30 13:24:00,2.2676,2.26779,2.2676,2.26764,24200000.0
2006-03-30 13:25:00,2.26795,2.26808,2.26745,2.26745,24200000.0
2006-03-30 13:26:00,2.26732,2.26768,2.26732,2.26754,25000000.0
2006-03-30 13:27:00,2.26744,2.26755,2.2672,2.26755,30100000.0
2006-03-30 13:28:00,2.26758,2.26758,2.2674,2.2675,32600000.0
2006-03-30 13:29:00,2.26749,2.26759,2.26741,2.26755,33100000.0
2006-03-30 13:30:00,2.2676,2.26788,2.26751,2.26756,30000000.0
2006-03-30 13:31:00,2.26735,2.26748,2.26722,2.26722,31100000.0
2006-03-30 13:32:00,2.26725,2.26758,2.26725,2.26742,26000000.0
2006-03-30 13:33:00,2.26736,2.26744,2.26702,2.26702,40800000.0
2006-03-30 13:34:00,2.26699,2.2672,2.26657,2.26657,25400000.0
2006-03-30 13:35:00,2.2667,2.26686,2.26667,2.26667,50000000.0
2006-03-30 13:36:00,2.26661,2.26697,2.26658,2.26682,25600000.0
2006-03-30 13:37:00,2.2666,2.26691,2.26658,2.26691,33800000.0
2006-03-30 13:38:00,2.26692,2.26692,2.26612,2.26623,75499998.0
2006-03-30 13:39:00,2.26614,2.26648,2.26612,2.26647,58400000.0
2006-03-30 13:40:00,2.26636,2.26641,2.26616,2.26616,29900000.0
2006-03-30 13:41:00,2.26625,2.26643,2.26619,2.26619,45500000.0
2006-03-30 13:42:00,2.26637,2.26702,2.26637,2.26667,35200000.0
2006-03-30 13:43:00,2.26646,2.26708,2.26646,2.26687,37900000.0
2006-03-30 13:44:00,2.26692,2.26713,2.2668,2.26713,32800000.0
2006-03-30 13:45:00,2.26714,2.26714,2.26696,2.26711,23800000.0
2006-03-30 13:46:00,2.26735,2.2679,2.26735,2.2679,53700000.0
2006-03-30 13:47:00,2.26797,2.26797,2.26762,2.26765,39200000.0
2006-03-30 13:48:00,2.26773,2.26807,2.26739,2.26739,24800000.0
2006-03-30 13:49:00,2.26739,2.26739,2.26693,2.26702,26200000.0
2006-03-30 13:50:00,2.26701,2.26709,2.26688,2.26693,21600000.0
2006-03-30 13:51:00,2.26672,2.26702,2.26672,2.26688,21400000.0
2006-03-30 13:52:00,2.26703,2.26703,2.26657,2.26675,35200000.0
2006-03-30 13:53:00,2.26667,2.26688,2.2666,2.26682,38600000.0
2006-03-30 13:54:00,2.26684,2.26711,2.26683,2.26711,28400000.0
2006-03-30 13:55:00,2.26714,2.26722,2.26692,2.26692,39200000.0
2006-03-30 13:56:00,2.26682,2.26696,2.26682,2.26696,33600000.0
2006-03-30 13:57:00,2.26696,2.26717,2.26671,2.2669,41300000.0
2006-03-30 13:58:00,2.26689,2.2671,2.26676,2.2671,30000000.0
2006-03-30 13:59:00,2.26698,2.267,2.26668,2.26668,32900000.0
2006-03-30 14:00:00,2.2666,2.26661,2.26646,2.26661,26600000.0
2006-03-30 14:01:00,2.26655,2.26685,2.2665,2.26678,24600000.0
2006-03-30 14:02:00,2.26659,2.26674,2.26649,2.26658,23200000.0
2006-03-30 14:03:00,2.26676,2.26677,2.26652,2.26652,23100000.0
2006-03-30 14:04:00,2.26645,2.26696,2.26636,2.26696,33000000.0
2006-03-30 14:05:00,2.26684,2.26691,2.26661,2.26678,34400000.0
2006-03-30 14:06:00,2.26675,2.26691,2.26666,2.26678,48100000.0
2006-03-30 14:07:00,2.26689,2.26736,2.26689,2.26693,53000000.0
2006-03-30 14:08:00,2.26701,2.26702,2.26659,2.26662,37800000.0
2006-03-30 14:09:00,2.26677,2.26682,2.26619,2.2662,34000000.0
2006-03-30 14:10:00,2.2664,2.2668,2.26633,2.2668,35200000.0
2006-03-30 14:11:00,2.2668,2.26694,2.26661,2.26668,27200000.0
2006-03-30 14:12:00,2.26692,2.26695,2.26666,2.26695,20300000.0
2006-03-30 14:13:00,2.26708,2.26716,2.2668,2.26686,37700000.0
2006-03-30 14:14:00,2.26689,2.26689,2.26654,2.26673,33800000.0
2006-03-30 14:15:00,2.2668,2.2668,2.26636,2.2666,33500000.0
2006-03-30 14:16:00,2.26671,2.26671,2.26641,2.26661,24700000.0
2006-03-30 14:17:00,2.26654,2.26677,2.26649,2.2667,30100000.0
2006-03-30 14:18:00,2.26685,2.26705,2.26664,2.26688,39900000.0
2006-03-30 14:19:00,2.2668,2.26699,2.2668,2.26693,30700000.0
2006-03-30 14:20:00,2.26704,2.2673,2.26681,2.2673,46400000.0
2006-03-30 14:21:00,2.2672,2.26735,2.26711,2.26714,33000000.0
2006-03-30 14:22:00,2.26713,2.26722,2.26697,2.26708,22900000.0
2006-03-30 14:23:00,2.26717,2.2674,2.26717,2.26724,35200001.0
2006-03-30 14:24:00,2.26718,2.26745,2.26716,2.26732,30400000.0
2006-03-30 14:25:00,2.26722,2.26744,2.26701,2.26708,35400000.0
2006-03-30 14:26:00,2.26711,2.26738,2.26711,2.26722,50900000.0
2006-03-30 14:27:00,2.26722,2.26737,2.26715,2.26737,29700000.0
2006-03-30 14:28:00,2.26717,2.26727,2.26713,2.26713,21100000.0
2006-03-30 14:29:00,2.2674,2.26782,2.2674,2.26773,22600000.0
2006-03-30 14:30:00,2.26774,2.2681,2.26774,2.26798,45200000.0
2006-03-30 14:31:00,2.26817,2.26829,2.268,2.26811,45900000.0
2006-03-30 14:32:00,2.26827,2.2686,2.26827,2.26857,16700000.0
2006-03-30 14:33:00,2.26838,2.26854,2.26827,2.26847,41300000.0
2006-03-30 14:34:00,2.26858,2.26858,2.26819,2.26832,34500000.0
2006-03-30 14:35:00,2.26818,2.26829,2.268,2.268,23700000.0
2006-03-30 14:36:00,2.26788,2.26803,2.26788,2.26797,45300000.0
2006-03-30 14:37:00,2.26786,2.26796,2.26772,2.26772,35100000.0
2006-03-30 14:38:00,2.26773,2.26782,2.26731,2.26735,25200000.0
2006-03-30 14:39:00,2.26724,2.26735,2.26712,2.26729,35000000.0
2006-03-30 14:40:00,2.26734,2.26741,2.26704,2.26722,47200000.0
2006-03-30 14:41:00,2.26707,2.26726,2.26704,2.26718,36200000.0
2006-03-30 14:42:00,2.26735,2.26735,2.267,2.2672,54500000.0
2006-03-30 14:43:00,2.26727,2.26738,2.26703,2.26709,43800000.0
2006-03-30 14:44:00,2.26696,2.26717,2.26696,2.26717,33300000.0
2006-03-30 14:45:00,2.26719,2.26752,2.26719,2.26746,59200000.0
2006-03-30 14:46:00,2.26745,2.26745,2.26733,2.26736,30700000.0
2006-03-30 14:47:00,2.26759,2.26793,2.26759,2.26767,34300000.0
2006-03-30 14:48:00,2.26773,2.2678,2.26751,2.26751,32400000.0
2006-03-30 14:49:00,2.26759,2.26763,2.2674,2.26748,20500000.0
2006-03-30 14:50:00,2.26747,2.26764,2.26731,2.26755,39100000.0
2006-03-30 14:51:00,2.26751,2.26768,2.26736,2.26744,29400000.0
2006-03-30 14:52:00,2.26759,2.26806,2.26759,2.26775,53599999.0
2006-03-30 14:53:00,2.26772,2.2679,2.26756,2.26771,31200000.0
2006-03-30 14:54:00,2.26767,2.26823,2.26767,2.26823,38600000.0
2006-03-30 14:55:00,2.26827,2.26828,2.26813,2.26826,36400000.0
2006-03-30 14:56:00,2.26817,2.2682,2.268,2.2682,19600000.0
2006-03-30 14:57:00,2.26828,2.26847,2.26811,2.26818,34300000.0
2006-03-30 14:58:00,2.26827,2.26828,2.26802,2.2681,48800000.0
2006-03-30 14:59:00,2.26813,2.26831,2.26793,2.26793,33000000.0
2006-03-30 15:00:00,2.26784,2.26788,2.26748,2.26748,41900000.0
2006-03-30 15:01:00,2.26754,2.26805,2.26754,2.26761,35200000.0
2006-03-30 15:02:00,2.2677,2.26775,2.26732,2.26757,41800000.0
2006-03-30 15:03:00,2.26775,2.26775,2.26761,2.26761,26900000.0
2006-03-30 15:04:00,2.2677,2.2678,2.26752,2.26773,44400000.0
2006-03-30 15:05:00,2.26781,2.26793,2.26765,2.2677,27400000.0
2006-03-30 15:06:00,2.26767,2.26805,2.26767,2.26805,53700000.0
2006-03-30 15:07:00,2.26797,2.26797,2.2678,2.26789,25100000.0
2006-03-30 15:08:00,2.26795,2.26814,2.26795,2.26802,42100000.0
2006-03-30 15:09:00,2.2682,2.26833,2.26797,2.268,30000000.0
2006-03-30 15:10:00,2.26794,2.26801,2.26775,2.26801,26100000.0
2006-03-30 15:11:00,2.26796,2.26796,2.26782,2.26796,17100000.0
2006-03-30 15:12:00,2.26792,2.26797,2.26777,2.26785,39900000.0
2006-03-30 15:13:00,2.26803,2.2681,2.26789,2.26801,15800000.0
2006-03-30 15:14:00,2.26822,2.26822,2.2678,2.26799,18000000.0
2006-03-30 15:15:00,2.26815,2.26815,2.26796,2.26806,39600000.0
2006-03-30 15:16:00,2.26814,2.26814,2.26781,2.26781,26800000.0
2006-03-30 15:17:00,2.2678,2.26794,2.26757,2.26768,38800000.0
2006-03-30 15:18:00,2.26777,2.2678,2.26762,2.26772,29400000.0
2006-03-30 15:19:00,2.2677,2.26778,2.26724,2.26724,36500000.0
2006-03-30 15:20:00,2.26712,2.2672,2.26696,2.26706,26800000.0
2006-03-30 15:21:00,2.26719,2.26719,2.26684,2.26714,33500000.0
2006-03-30 15:22:00,2.26707,2.26743,2.26707,2.26743,39900000.0
2006-03-30 15:23:00,2.26723,2.26745,2.26713,2.26722,28400000.0
2006-03-30 15:24:00,2.2673,2.26755,2.26714,2.26719,37700000.0
2006-03-30 15:25:00,2.2671,2.26741,2.2671,2.26741,16400000.0
2006-03-30 15:26:00,2.26725,2.26738,2.26716,2.26724,37900000.0
2006-03-30 15:27:00,2.26713,2.26738,2.26706,2.26734,23600000.0
2006-03-30 15:28:00,2.26733,2.26739,2.26711,2.26725,32200000.0
2006-03-30 15:29:00,2.26721,2.2673,2.26704,2.26704,20200000.0
2006-03-30 15:30:00,2.26706,2.2673,2.26704,2.26728,50300000.0
2006-03-30 15:31:00,2.26722,2.26747,2.26686,2.26686,40800000.0
2006-03-30 15:32:00,2.26689,2.2673,2.2668,2.26693,15700000.0
2006-03-30 15:33:00,2.26691,2.26737,2.26691,2.26716,21500000.0
2006-03-30 15:34:00,2.26701,2.26712,2.26643,2.26654,26400000.0
2006-03-30 15:35:00,2.26651,2.26683,2.26635,2.26652,52700000.0
2006-03-30 15:36:00,2.26647,2.26673,2.26627,2.26673,42300000.0
2006-03-30 15:37:00,2.26702,2.26729,2.26689,2.26714,25800000.0
2006-03-30 15:38:00,2.26716,2.26728,2.26692,2.26692,36400000.0
2006-03-30 15:39:00,2.26703,2.26712,2.2668,2.26688,41500000.0
2006-03-30 15:40:00,2.26709,2.26712,2.26683,2.26692,27200000.0
2006-03-30 15:41:00,2.2669,2.26704,2.26682,2.26689,44200000.0
2006-03-30 15:42:00,2.26697,2.26719,2.26693,2.26719,21200000.0
2006-03-30 15:43:00,2.26731,2.26808,2.26731,2.26808,41800000.0
2006-03-30 15:44:00,2.26794,2.26842,2.2679,2.26833,32400000.0
2006-03-30 15:45:00,2.26842,2.2689,2.26835,2.26886,36900000.0
2006-03-30 15:46:00,2.26907,2.26941,2.26902,2.26919,28300000.0
2006-03-30 15:47:00,2.26914,2.26937,2.26903,2.26903,34100000.0
2006-03-30 15:48:00,2.26898,2.26971,2.26893,2.26955,49500000.0
2006-03-30 15:49:00,2.26953,2.27005,2.26933,2.26992,41000000.0
2006-03-30 15:50:00,2.27006,2.27015,2.26978,2.26991,51700000.0
2006-03-30 15:51:00,2.26968,2.27018,2.26968,2.27012,30200000.0
2006-03-30 15:52:00,2.27022,2.27088,2.27013,2.27088,25900000.0
2006-03-30 15:53:00,2.27097,2.27103,2.27042,2.27042,25000000.0
2006-03-30 15:54:00,2.2703,2.27048,2.27007,2.27007,41700000.0
2006-03-30 15:55:00,2.26992,2.27016,2.26982,2.27016,42100000.0
2006-03-30 15:56:00,2.27032,2.27057,2.2701,2.2701,11800000.0
2006-03-30 15:57:00,2.27007,2.27022,2.26994,2.26995,49400000.0
2006-03-30 15:58:00,2.26987,2.26987,2.26941,2.26958,47000000.0
2006-03-30 15:59:00,2.26954,2.26954,2.26906,2.2691,39700000.0
2006-03-30 16:00:00,2.26898,2.26903,2.26873,2.26873,22600000.0
2006-03-30 16:01:00,2.26863,2.26884,2.26858,2.2688,31900000.0
2006-03-30 16:02:00,2.26892,2.26902,2.26862,2.26887,21100000.0
2006-03-30 16:03:00,2.26878,2.26915,2.26876,2.26915,32100000.0
2006-03-30 16:04:00,2.2691,2.26956,2.2691,2.26945,37000000.0
2006-03-30 16:05:00,2.26947,2.26951,2.26914,2.26922,35600000.0
2006-03-30 16:06:00,2.26926,2.26938,2.26909,2.2691,33300000.0
2006-03-30 16:07:00,2.2693,2.2694,2.2693,2.26934,24100000.0
2006-03-30 16:08:00,2.26959,2.26991,2.26943,2.2695,42400000.0
2006-03-30 16:09:00,2.26939,2.26939,2.26909,2.26909,28100000.0
2006-03-30 16:10:00,2.26894,2.26901,2.26878,2.26887,28100000.0
2006-03-30 16:11:00,2.2688,2.2688,2.26848,2.2687,23300000.0
2006-03-30 16:12:00,2.26866,2.26887,2.26866,2.26881,51900000.0
2006-03-30 16:13:00,2.26869,2.26869,2.26851,2.26862,38500000.0
2006-03-30 16:14:00,2.26882,2.26886,2.26854,2.26857,38500000.0
2006-03-30 16:15:00,2.26876,2.26884,2.26867,2.26876,47100000.0
2006-03-30 16:16:00,2.26862,2.26862,2.26815,2.26835,35100000.0
2006-03-30 16:17:00,2.26813,2.26865,2.26803,2.26865,20300000.0
2006-03-30 16:18:00,2.26859,2.26859,2.26804,2.26831,33600000.0
2006-03-30 16:19:00,2.26813,2.26835,2.26786,2.26792,38300000.0
2006-03-30 16:20:00,2.26778,2.26793,2.26753,2.26793,29100000.0
2006-03-30 16:21:00,2.26811,2.26828,2.26789,2.26792,29600000.0
2006-03-30 16:22:00,2.26801,2.26852,2.26801,2.26831,39700000.0
2006-03-30 16:23:00,2.26808,2.26826,2.26796,2.26796,42600000.0
2006-03-30 16:24:00,2.26787,2.26821,2.26777,2.26801,30200000.0
2006-03-30 16:25:00,2.26829,2.26834,2.26804,2.26834,31900000.0
2006-03-30 16:26:00,2.26809,2.26829,2.26779,2.2681,45200000.0
2006-03-30 16:27:00,2.26793,2.26807,2.26771,2.26787,24300000.0
2006-03-30 16:28:00,2.26797,2.26826,2.26797,2.26805,52200000.0
2006-03-30 16:29:00,2.26789,2.26804,2.26752,2.26785,25700000.0
2006-03-30 16:30:00,2.26792,2.26811,2.26721,2.26721,48100000.0
2006-03-30 16:31:00,2.26655,2.26719,2.26604,2.26604,41600000.0
2006-03-30 16:32:00,2.2658,2.26632,2.26542,2.26605,25600000.0
2006-03-30 16:33:00,2.26579,2.26605,2.26566,2.26605,25700000.0
2006-03-30 16:34:00,2.26594,2.26641,2.26594,2.26629,29900000.0
2006-03-30 16:35:00,2.2663,2.26655,2.2662,2.26645,35200000.0
2006-03-30 16:36:00,2.26659,2.26695,2.26659,2.26675,18800000.0
2006-03-30 16:37:00,2.26664,2.26664,2.26555,2.26555,27600000.0
2006-03-30 16:38:00,2.26492,2.26492,2.26434,2.26472,23800000.0
2006-03-30 16:39:00,2.26463,2.26508,2.26408,2.26508,41700000.0
2006-03-30 16:40:00,2.26538,2.26556,2.26518,2.26556,21500000.0
2006-03-30 16:41:00,2.26542,2.26542,2.26483,2.26483,44100000.0
2006-03-30 16:42:00,2.26488,2.26508,2.26461,2.26474,33200000.0
2006-03-30 16:43:00,2.26502,2.26502,2.26442,2.26474,38200000.0
2006-03-30 16:44:00,2.2646,2.26517,2.2646,2.26488,36100000.0
2006-03-30 16:45:00,2.26465,2.26507,2.26462,2.26507,58200000.0
2006-03-30 16:46:00,2.26515,2.26515,2.26427,2.2646,34800000.0
2006-03-30 16:47:00,2.26456,2.26464,2.26422,2.26445,27100000.0
2006-03-30 16:48:00,2.26441,2.26471,2.26426,2.2644,40200000.0
2006-03-30 16:49:00,2.26421,2.26447,2.264,2.26423,49500000.0
2006-03-30 16:50:00,2.26432,2.26456,2.26426,2.26432,52400000.0
2006-03-30 16:51:00,2.26428,2.26479,2.26428,2.26452,31900000.0
2006-03-30 16:52:00,2.26485,2.26485,2.26451,2.26485,39600000.0
2006-03-30 16:53:00,2.26497,2.26516,2.26465,2.26507,65899999.0
2006-03-30 16:54:00,2.2651,2.2651,2.26462,2.26485,57800000.0
2006-03-30 16:55:00,2.26462,2.26483,2.26441,2.26468,42900000.0
2006-03-30 16:56:00,2.2648,2.26519,2.2648,2.26507,17400000.0
2006-03-30 16:57:00,2.26507,2.26562,2.26507,2.26562,23800000.0
2006-03-30 16:58:00,2.26553,2.26584,2.26537,2.2657,29000000.0
2006-03-30 16:59:00,2.26583,2.26622,2.26562,2.26566,26200000.0
2006-03-30 17:00:00,2.26577,2.26655,2.26577,2.26597,30900000.0
2006-03-30 17:01:00,2.26615,2.2665,2.26602,2.26602,48399999.0
2006-03-30 17:02:00,2.26587,2.26603,2.26569,2.26601,58600000.0
2006-03-30 17:03:00,2.26609,2.26616,2.26522,2.26566,27600000.0
2006-03-30 17:04:00,2.26571,2.26571,2.2655,2.26557,28200000.0
2006-03-30 17:05:00,2.26565,2.26565,2.26495,2.26506,24700000.0
2006-03-30 17:06:00,2.26502,2.26517,2.26474,2.26517,62900000.0
2006-03-30 17:07:00,2.26513,2.26528,2.26487,2.26504,26400000.0
2006-03-30 17:08:00,2.2648,2.26505,2.2648,2.26488,31600000.0
2006-03-30 17:09:00,2.26478,2.26526,2.26471,2.26518,40000000.0
2006-03-30 17:10:00,2.26508,2.26532,2.26493,2.26513,30600000.0
2006-03-30 17:11:00,2.26512,2.26525,2.26487,2.26515,36600000.0
2006-03-30 17:12:00,2.26521,2.26524,2.265,2.26524,35000000.0
2006-03-30 17:13:00,2.26534,2.26543,2.26506,2.26512,37999999.0
2006-03-30 17:14:00,2.26511,2.26513,2.26482,2.26509,48400000.0
2006-03-30 17:15:00,2.26505,2.2651,2.26465,2.26478,30600000.0
2006-03-30 17:16:00,2.26483,2.26505,2.2648,2.26492,37300000.0
2006-03-30 17:17:00,2.26488,2.26518,2.26468,2.26503,44800000.0
2006-03-30 17:18:00,2.26503,2.26505,2.26462,2.26462,56500000.0
2006-03-30 17:19:00,2.26446,2.26456,2.26422,2.26443,29000000.0
2006-03-30 17:20:00,2.26445,2.26496,2.2644,2.26496,25200000.0
2006-03-30 17:21:00,2.26484,2.265,2.2647,2.2647,34900000.0
2006-03-30 17:22:00,2.26463,2.265,2.26452,2.26482,23100000.0
2006-03-30 17:23:00,2.2651,2.26518,2.26498,2.26498,35200000.0
2006-03-30 17:24:00,2.26462,2.26489,2.2645,2.26489,54999999.0
2006-03-30 17:25:00,2.26498,2.26518,2.26469,2.26503,34400000.0
2006-03-30 17:26:00,2.26495,2.26506,2.26455,2.26479,32400000.0
2006-03-30 17:27:00,2.26487,2.2649,2.26454,2.26487,34800000.0
2006-03-30 17:28:00,2.26502,2.26502,2.2648,2.2648,36900000.0
2006-03-30 17:29:00,2.26486,2.265,2.26458,2.26497,53900000.0
2006-03-30 17:30:00,2.26492,2.26535,2.26492,2.26512,47600000.0
2006-03-30 17:31:00,2.2653,2.26571,2.26513,2.26571,13600000.0
2006-03-30 17:32:00,2.26606,2.26627,2.26606,2.26618,19000000.0
2006-03-30 17:33:00,2.26614,2.2665,2.26591,2.2665,35900000.0
2006-03-30 17:34:00,2.26643,2.26643,2.26613,2.26617,35000000.0
2006-03-30 17:35:00,2.26616,2.26647,2.26616,2.26637,33800000.0
2006-03-30 17:36:00,2.2662,2.2662,2.26588,2.26607,17200000.0
2006-03-30 17:37:00,2.2662,2.26623,2.26596,2.26597,38200000.0
2006-03-30 17:38:00,2.26606,2.26622,2.26597,2.26618,31800000.0
2006-03-30 17:39:00,2.26612,2.26614,2.26582,2.26582,48900001.0
2006-03-30 17:40:00,2.26602,2.26632,2.26602,2.26614,25200000.0
2006-03-30 17:41:00,2.26611,2.26611,2.26592,2.26596,32000000.0
2006-03-30 17:42:00,2.26613,2.26644,2.26606,2.26606,26100000.0
2006-03-30 17:43:00,2.26614,2.26625,2.26606,2.26608,35800000.0
2006-03-30 17:44:00,2.26607,2.26632,2.26588,2.26588,44900000.0
2006-03-30 17:45:00,2.26597,2.26631,2.26597,2.26614,32900000.0
2006-03-30 17:46:00,2.26594,2.2662,2.26584,2.26618,43700000.0
2006-03-30 17:47:00,2.26588,2.26596,2.26571,2.26594,33600000.0
2006-03-30 17:48:00,2.26564,2.26607,2.26564,2.26584,35800000.0
2006-03-30 17:49:00,2.26609,2.26628,2.26579,2.26592,32500000.0
2006-03-30 17:50:00,2.26592,2.26631,2.26592,2.26612,37900000.0
2006-03-30 17:51:00,2.26611,2.26631,2.26611,2.2662,41500000.0
2006-03-30 17:52:00,2.26618,2.267,2.26616,2.267,20200000.0
2006-03-30 17:53:00,2.26724,2.26728,2.26694,2.26723,28100000.0
2006-03-30 17:54:00,2.26728,2.26748,2.26701,2.26718,36200000.0
2006-03-30 17:55:00,2.26708,2.26719,2.26692,2.26706,34900000.0
2006-03-30 17:56:00,2.26725,2.26745,2.26725,2.26745,26400000.0
2006-03-30 17:57:00,2.26741,2.26758,2.26741,2.26743,24600000.0
2006-03-30 17:58:00,2.2675,2.26761,2.26746,2.26755,58200000.0
2006-03-30 17:59:00,2.2674,2.26786,2.26731,2.26784,47200000.0
2006-03-30 18:00:00,2.26795,2.26819,2.26789,2.26789,27100000.0
2006-03-30 18:01:00,2.26783,2.26809,2.2676,2.2676,336400000.0
2006-03-30 18:02:00,2.26773,2.26809,2.26759,2.26776,283200000.0
2006-03-30 18:03:00,2.2677,2.26807,2.26769,2.26779,463700000.0
2006-03-30 18:04:00,2.2678,2.268,2.26764,2.26774,284499999.0
2006-03-30 18:05:00,2.2678,2.26808,2.26764,2.26765,196800000.0
2006-03-30 18:06:00,2.26761,2.26787,2.26755,2.26765,432900001.0
2006-03-30 18:07:00,2.26763,2.26783,2.26755,2.26783,339300000.0
2006-03-30 18:08:00,2.26767,2.268,2.26762,2.2677,371900000.0
2006-03-30 18:09:00,2.26756,2.2677,2.26708,2.26718,281800000.0
2006-03-30 18:10:00,2.26718,2.26741,2.26693,2.26699,286000000.0
2006-03-30 18:11:00,2.26696,2.26717,2.26685,2.2671,273300000.0
2006-03-30 18:12:00,2.26712,2.2674,2.26704,2.2674,188700000.0
2006-03-30 18:13:00,2.26721,2.26734,2.26695,2.26695,117000000.0
2006-03-30 18:14:00,2.267,2.267,2.26652,2.26659,267300000.0
2006-03-30 18:15:00,2.26658,2.26703,2.26655,2.26655,315200000.0
2006-03-30 18:16:00,2.26653,2.26653,2.26604,2.26609,366400000.0
2006-03-30 18:17:00,2.26619,2.26653,2.26608,2.26617,228200000.0
2006-03-30 18:18:00,2.26637,2.26657,2.26626,2.26643,153700000.0
2006-03-30 18:19:00,2.26643,2.26679,2.26643,2.26658,265100000.0
2006-03-30 18:20:00,2.2666,2.26675,2.26653,2.26662,145199999.0
2006-03-30 18:21:00,2.26658,2.26665,2.26626,2.26638,188700000.0
2006-03-30 18:22:00,2.2663,2.26632,2.26571,2.26571,268699999.0
2006-03-30 18:23:00,2.26553,2.2657,2.26525,2.26527,333500000.0
2006-03-30 18:24:00,2.26513,2.26533,2.26509,2.26533,387100000.0
2006-03-30 18:25:00,2.26533,2.26552,2.26509,2.26512,280500000.0
2006-03-30 18:26:00,2.26508,2.26527,2.26479,2.26495,400100000.0
2006-03-30 18:27:00,2.26482,2.26491,2.26443,2.26462,273000000.0
2006-03-30 18:28:00,2.26458,2.26473,2.26444,2.26452,203499999.0
2006-03-30 18:29:00,2.26445,2.2646,2.26436,2.26438,219700000.0
2006-03-30 18:30:00,2.26439,2.26474,2.26439,2.26446,244100000.0
2006-03-30 18:31:00,2.2646,2.26492,2.2646,2.26483,189900000.0
2006-03-30 18:32:00,2.26495,2.26501,2.26473,2.26482,187300000.0
2006-03-30 18:33:00,2.26479,2.26479,2.26435,2.26443,288700000.0
2006-03-30 18:34:00,2.26447,2.26459,2.26427,2.26448,353100000.0
2006-03-30 18:35:00,2.26457,2.26485,2.26457,2.26469,122900000.0
2006-03-30 18:36:00,2.26465,2.26466,2.26443,2.26443,108200000.0
2006-03-30 18:37:00,2.26436,2.26448,2.26418,2.26418,97700000.0
2006-03-30 18:38:00,2.26408,2.26408,2.26392,2.26403,73100000.0
2006-03-30 18:39:00,2.26405,2.26439,2.264,2.26414,184400000.0
2006-03-30 18:40:00,2.26415,2.26415,2.26389,2.26401,235599999.0
2006-03-30 18:41:00,2.26398,2.26412,2.26384,2.26391,133000000.0
2006-03-30 18:42:00,2.26394,2.26408,2.26374,2.26398,102900000.0
2006-03-30 18:43:00,2.26398,2.26401,2.26376,2.26396,58200000.0
2006-03-30 18:44:00,2.26407,2.2641,2.26394,2.26394,159800000.0
2006-03-30 18:45:00,2.26391,2.26414,2.26364,2.26414,75700000.0
2006-03-30 18:46:00,2.26433,2.26455,2.26433,2.26438,36700000.0
2006-03-30 18:47:00,2.26421,2.26456,2.26418,2.26456,30700000.0
2006-03-30 18:48:00,2.26453,2.26487,2.26446,2.26487,91100000.0
2006-03-30 18:49:00,2.26504,2.26504,2.26484,2.26498,20000000.0
2006-03-30 18:50:00,2.26485,2.26515,2.26484,2.26501,33300000.0
2006-03-30 18:51:00,2.26497,2.26504,2.26486,2.2649,148400000.0
2006-03-30 18:52:00,2.26499,2.26529,2.26499,2.26523,160300000.0
2006-03-30 18:53:00,2.2652,2.26555,2.26513,2.2653,142500000.0
2006-03-30 18:54:00,2.26525,2.26555,2.26525,2.26547,145500000.0
2006-03-30 18:55:00,2.26543,2.26564,2.26536,2.26539,185900000.0
2006-03-30 18:56:00,2.26547,2.266,2.26547,2.2659,37700000.0
2006-03-30 18:57:00,2.26599,2.26628,2.26573,2.26573,76200000.0
2006-03-30 18:58:00,2.26575,2.26608,2.26567,2.26576,237299999.0
2006-03-30 18:59:00,2.26575,2.26596,2.26572,2.26579,241999999.0
2006-03-30 19:00:00,2.2658,2.26605,2.26574,2.26605,71400000.0
2006-03-30 19:01:00,2.26605,2.26611,2.26592,2.26605,70400000.0
2006-03-30 19:02:00,2.26605,2.26606,2.26582,2.26597,142600000.0
2006-03-30 19:03:00,2.26602,2.26605,2.26583,2.26583,84200000.0
2006-03-30 19:04:00,2.26586,2.26605,2.26581,2.26605,43100000.0
2006-03-30 19:05:00,2.26601,2.26606,2.26578,2.26585,59000000.0
2006-03-30 19:06:00,2.26574,2.266,2.26574,2.26585,227300000.0
2006-03-30 19:07:00,2.26584,2.2661,2.26584,2.26608,137799999.0
2006-03-30 19:08:00,2.26615,2.26615,2.26579,2.26604,262899998.0
2006-03-30 19:09:00,2.26594,2.26622,2.26581,2.26604,118899999.0
2006-03-30 19:10:00,2.26606,2.26621,2.26592,2.26592,103900000.0
2006-03-30 19:11:00,2.26585,2.26585,2.26554,2.2656,58600000.0
2006-03-30 19:12:00,2.26567,2.26597,2.2656,2.26597,47300001.0
2006-03-30 19:13:00,2.26601,2.26602,2.26587,2.26588,109400000.0
2006-03-30 19:14:00,2.26593,2.26609,2.26591,2.26602,129300000.0
2006-03-30 19:15:00,2.26599,2.2661,2.26581,2.26588,139799999.0
2006-03-30 19:16:00,2.26591,2.2661,2.26589,2.26604,23900000.0
2006-03-30 19:17:00,2.26609,2.26628,2.26604,2.26624,84900000.0
2006-03-30 19:18:00,2.26622,2.26622,2.26601,2.26613,81600000.0
2006-03-30 19:19:00,2.26603,2.26619,2.2657,2.2657,95500000.0
2006-03-30 19:20:00,2.26581,2.26598,2.26575,2.2658,140600000.0
2006-03-30 19:21:00,2.26575,2.26591,2.2657,2.26585,93400000.0
2006-03-30 19:22:00,2.2658,2.26587,2.26562,2.26563,56600000.0
2006-03-30 19:23:00,2.26562,2.2657,2.26551,2.26555,167000002.0
2006-03-30 19:24:00,2.26573,2.26596,2.26573,2.26595,104200000.0
2006-03-30 19:25:00,2.26592,2.2662,2.26591,2.26591,76000000.0
2006-03-30 19:26:00,2.26591,2.26614,2.26582,2.26599,120600000.0
2006-03-30 19:27:00,2.26602,2.26627,2.26602,2.26602,137100000.0
2006-03-30 19:28:00,2.26607,2.26623,2.26607,2.26619,67600000.0
2006-03-30 19:29:00,2.26616,2.26619,2.26604,2.26619,125600000.0
2006-03-30 19:30:00,2.26624,2.26643,2.26618,2.26637,195100000.0
2006-03-30 19:31:00,2.26624,2.26638,2.26617,2.26638,72700000.0
2006-03-30 19:32:00,2.26636,2.26647,2.26618,2.26624,157900000.0
2006-03-30 19:33:00,2.26621,2.2665,2.26621,2.2664,44700000.0
2006-03-30 19:34:00,2.26651,2.26651,2.26625,2.26637,116100000.0
2006-03-30 19:35:00,2.26646,2.26679,2.26646,2.26658,134700000.0
2006-03-30 19:36:00,2.26661,2.26687,2.26661,2.26666,158400000.0
2006-03-30 19:37:00,2.26671,2.26677,2.26653,2.26666,30800000.0
2006-03-30 19:38:00,2.26645,2.26668,2.26634,2.26656,35300000.0
2006-03-30 19:39:00,2.2665,2.26665,2.26649,2.26665,57300000.0
2006-03-30 19:40:00,2.26666,2.26666,2.26641,2.26655,105100000.0
2006-03-30 19:41:00,2.26655,2.2666,2.26627,2.26644,108700000.0
2006-03-30 19:42:00,2.26652,2.26671,2.26651,2.26659,79700000.0
2006-03-30 19:43:00,2.2667,2.26682,2.2667,2.26682,42100000.0
2006-03-30 19:44:00,2.26687,2.26722,2.26687,2.26696,96799999.0
2006-03-30 19:45:00,2.26693,2.26704,2.2669,2.26699,44300000.0
2006-03-30 19:46:00,2.26713,2.26713,2.26674,2.26685,96900000.0
2006-03-30 19:47:00,2.26674,2.26679,2.26663,2.26679,29100000.0
2006-03-30 19:48:00,2.26665,2.26665,2.2663,2.26632,62300000.0
2006-03-30 19:49:00,2.26639,2.26645,2.26624,2.26628,113000000.0
2006-03-30 19:50:00,2.2663,2.26641,2.26621,2.26621,83200000.0
2006-03-30 19:51:00,2.26612,2.26619,2.26599,2.26608,104100000.0
2006-03-30 19:52:00,2.2661,2.26633,2.2661,2.26618,60800000.0
2006-03-30 19:53:00,2.26612,2.26621,2.26606,2.26606,33600001.0
2006-03-30 19:54:00,2.26621,2.26647,2.26618,2.26643,65600000.0
2006-03-30 19:55:00,2.26644,2.26653,2.26643,2.26653,37400000.0
2006-03-30 19:56:00,2.26665,2.26685,2.26665,2.26673,102300000.0
2006-03-30 19:57:00,2.26674,2.26675,2.26657,2.2666,126900000.0
2006-03-30 19:58:00,2.26652,2.2667,2.26646,2.26647,105900000.0
2006-03-30 19:59:00,2.26646,2.26671,2.26635,2.26663,134800000.0
2006-03-30 20:00:00,2.26667,2.26675,2.26647,2.26647,50800000.0
2006-03-30 20:01:00,2.26638,2.26655,2.26625,2.26629,110000000.0
2006-03-30 20:02:00,2.26626,2.26662,2.26626,2.26635,56100000.0
2006-03-30 20:03:00,2.26646,2.26657,2.26645,2.26651,29000000.0
2006-03-30 20:04:00,2.26644,2.26644,2.26623,2.26642,34900000.0
2006-03-30 20:05:00,2.26647,2.26649,2.2662,2.2662,26300000.0
2006-03-30 20:06:00,2.2662,2.26642,2.2662,2.26627,33900000.0
2006-03-30 20:07:00,2.26642,2.26642,2.26601,2.26618,50100000.0
2006-03-30 20:08:00,2.26613,2.26622,2.26596,2.26611,88200000.0
2006-03-30 20:09:00,2.26616,2.26616,2.26604,2.26612,34400000.0
2006-03-30 20:10:00,2.26625,2.26625,2.26607,2.26619,27900000.0
2006-03-30 20:11:00,2.26615,2.26627,2.26612,2.26612,64400000.0
2006-03-30 20:12:00,2.26612,2.26635,2.26612,2.26625,160700001.0
2006-03-30 20:13:00,2.26616,2.26633,2.26614,2.26628,163700000.0
2006-03-30 20:14:00,2.26624,2.26624,2.26601,2.26604,93500000.0
2006-03-30 20:15:00,2.26608,2.26634,2.26605,2.26615,181300000.0
2006-03-30 20:16:00,2.26618,2.26631,2.26598,2.26614,140000000.0
2006-03-30 20:17:00,2.26609,2.26609,2.26595,2.26598,21600000.0
2006-03-30 20:18:00,2.26608,2.2662,2.26599,2.26605,60400000.0
2006-03-30 20:19:00,2.26601,2.26602,2.26577,2.26594,132400000.0
2006-03-30 20:20:00,2.26593,2.26598,2.26569,2.26578,279699998.0
2006-03-30 20:21:00,2.26575,2.26591,2.26574,2.26585,75500000.0
2006-03-30 20:22:00,2.26584,2.26594,2.26564,2.26581,90500000.0
2006-03-30 20:23:00,2.26574,2.26574,2.26547,2.26559,165900000.0
2006-03-30 20:24:00,2.2655,2.26561,2.26544,2.26555,54500000.0
2006-03-30 20:25:00,2.26552,2.26564,2.26546,2.26554,162300000.0
2006-03-30 20:26:00,2.26561,2.26563,2.26541,2.26552,117600000.0
2006-03-30 20:27:00,2.26547,2.26564,2.26539,2.26564,103000000.0
2006-03-30 20:28:00,2.26555,2.26566,2.26535,2.26535,245899999.0
2006-03-30 20:29:00,2.26545,2.26562,2.2653,2.26542,187200000.0
2006-03-30 20:30:00,2.26539,2.26553,2.26508,2.26523,357599999.0
2006-03-30 20:31:00,2.26522,2.26541,2.26513,2.26523,207500000.0
2006-03-30 20:32:00,2.26532,2.2657,2.26527,2.26547,365499999.0
2006-03-30 20:33:00,2.26542,2.26559,2.26527,2.2654,64500000.0
2006-03-30 20:34:00,2.2654,2.26554,2.26534,2.2654,73100000.0
2006-03-30 20:35:00,2.26544,2.26544,2.2652,2.26537,67700000.0
2006-03-30 20:36:00,2.26555,2.26656,2.26532,2.26656,39800000.0
2006-03-30 20:37:00,2.26659,2.26659,2.26583,2.2659,130100001.0
2006-03-30 20:38:00,2.26597,2.26635,2.26581,2.26599,156200000.0
2006-03-30 20:39:00,2.26598,2.26598,2.26572,2.26588,113200000.0
2006-03-30 20:40:00,2.26589,2.26589,2.26568,2.26578,159900000.0
2006-03-30 20:41:00,2.26577,2.26588,2.26565,2.26565,101500000.0
2006-03-30 20:42:00,2.2657,2.26593,2.26563,2.26593,65400000.0
2006-03-30 20:43:00,2.26608,2.26613,2.26588,2.26613,91300000.0
2006-03-30 20:44:00,2.26627,2.26635,2.26611,2.26611,225100000.0
2006-03-30 20:45:00,2.26607,2.26627,2.26604,2.26614,40400000.0
2006-03-30 20:46:00,2.26614,2.26635,2.26613,2.26615,27200000.0
2006-03-30 20:47:00,2.26607,2.26607,2.26574,2.26574,144400000.0
2006-03-30 20:48:00,2.26573,2.26605,2.26571,2.26582,192299999.0
2006-03-30 20:49:00,2.26583,2.26588,2.2657,2.2658,106700000.0
2006-03-30 20:50:00,2.26578,2.26587,2.26562,2.26565,172200000.0
2006-03-30 20:51:00,2.26565,2.26582,2.26559,2.26577,118800001.0
2006-03-30 20:52:00,2.2658,2.26597,2.26559,2.2657,159100000.0
2006-03-30 20:53:00,2.26568,2.26588,2.2655,2.2657,217100000.0
2006-03-30 20:54:00,2.2658,2.26598,2.26578,2.2658,138000000.0
2006-03-30 20:55:00,2.26573,2.26583,2.26573,2.26581,27200000.0
2006-03-30 20:56:00,2.26582,2.26599,2.26561,2.26579,239800000.0
2006-03-30 20:57:00,2.26586,2.26611,2.26583,2.26591,302600000.0
2006-03-30 20:58:00,2.26589,2.26607,2.26573,2.26587,208600000.0
2006-03-30 20:59:00,2.26594,2.26611,2.26573,2.26611,224900000.0
2006-03-30 21:00:00,2.26616,2.26625,2.26598,2.26599,227300000.0
2006-03-30 21:01:00,2.26593,2.26621,2.26578,2.26611,311600000.0
2006-03-30 21:02:00,2.26621,2.26627,2.26609,2.26616,120400000.0
2006-03-30 21:03:00,2.26618,2.26637,2.26613,2.26621,100600000.0
2006-03-30 21:04:00,2.26616,2.26632,2.26604,2.26613,65500000.0
2006-03-30 21:05:00,2.26613,2.26633,2.26599,2.26599,64700000.0
2006-03-30 21:06:00,2.26592,2.26596,2.2657,2.26585,76400000.0
2006-03-30 21:07:00,2.26586,2.26589,2.26573,2.26575,27800000.0
2006-03-30 21:08:00,2.26568,2.26579,2.2656,2.26575,44000000.0
2006-03-30 21:09:00,2.26577,2.26577,2.26555,2.26555,47000000.0
2006-03-30 21:10:00,2.2655,2.26553,2.26537,2.26547,82100000.0
2006-03-30 21:11:00,2.26545,2.26562,2.26543,2.26545,135499999.0
2006-03-30 21:12:00,2.26543,2.26558,2.26541,2.26558,32000000.0
2006-03-30 21:13:00,2.26547,2.26558,2.26528,2.26528,120500000.0
2006-03-30 21:14:00,2.26541,2.26552,2.26502,2.26543,148300000.0
2006-03-30 21:15:00,2.26549,2.26564,2.26533,2.26534,152700000.0
2006-03-30 21:16:00,2.2654,2.26577,2.26533,2.26577,114400001.0
2006-03-30 21:17:00,2.26588,2.26596,2.26557,2.26582,174600001.0
2006-03-30 21:18:00,2.2659,2.26619,2.26585,2.26602,128900000.0
2006-03-30 21:19:00,2.26606,2.26637,2.26606,2.26623,102500000.0
2006-03-30 21:20:00,2.26632,2.26634,2.26596,2.2661,319400000.0
2006-03-30 21:21:00,2.26593,2.26607,2.26521,2.2655,263000000.0
2006-03-30 21:22:00,2.26552,2.2656,2.26537,2.2655,127700000.0
2006-03-30 21:23:00,2.26566,2.2659,2.2653,2.26553,92100000.0
2006-03-30 21:24:00,2.26556,2.26572,2.26536,2.26551,73000000.0
2006-03-30 21:25:00,2.26548,2.26602,2.26548,2.26588,48700000.0
2006-03-30 21:26:00,2.26603,2.26607,2.26584,2.26585,28700000.0
2006-03-30 21:27:00,2.26577,2.26577,2.26527,2.26527,71100000.0
2006-03-30 21:28:00,2.26535,2.26535,2.265,2.26511,113100001.0
2006-03-30 21:29:00,2.26517,2.26532,2.2651,2.26512,49800001.0
2006-03-30 21:30:00,2.2654,2.2657,2.2654,2.26565,37600000.0
2006-03-30 21:31:00,2.26567,2.26593,2.26567,2.26578,12900000.0
2006-03-30 21:32:00,2.2659,2.26603,2.26578,2.2658,206400000.0
2006-03-30 21:33:00,2.26564,2.26587,2.26564,2.26571,68300000.0
2006-03-30 21:34:00,2.2658,2.26587,2.26555,2.26555,148699999.0
2006-03-30 21:35:00,2.26561,2.26569,2.26556,2.26556,21800000.0
2006-03-30 21:36:00,2.26557,2.26567,2.26557,2.26567,19500000.0
2006-03-30 21:37:00,2.26567,2.26575,2.26565,2.26572,79400000.0
2006-03-30 21:38:00,2.26573,2.2659,2.26573,2.26577,61500000.0
2006-03-30 21:39:00,2.26585,2.2659,2.26585,2.2659,7000000.0
2006-03-30 21:40:00,2.26608,2.26608,2.2659,2.26601,36500000.0
2006-03-30 21:41:00,2.26593,2.26631,2.26593,2.26626,23800000.0
2006-03-30 21:42:00,2.26615,2.26643,2.26604,2.26639,111600000.0
2006-03-30 21:43:00,2.26633,2.26641,2.26613,2.26624,90200000.0
2006-03-30 21:44:00,2.26634,2.2664,2.26619,2.26632,107100001.0
2006-03-30 21:45:00,2.26634,2.26644,2.26617,2.26628,73700000.0
2006-03-30 21:46:00,2.2663,2.26637,2.26603,2.2662,69800000.0
2006-03-30 21:47:00,2.26622,2.26653,2.26622,2.26632,138899999.0
2006-03-30 21:48:00,2.26636,2.26645,2.26603,2.2662,49900000.0
2006-03-30 21:49:00,2.26628,2.26637,2.26619,2.26628,93700000.0
2006-03-30 21:50:00,2.26635,2.26635,2.26606,2.26612,43900000.0
2006-03-30 21:51:00,2.26622,2.2663,2.2662,2.26626,31100000.0
2006-03-30 21:52:00,2.26617,2.26632,2.26607,2.2661,154600001.0
2006-03-30 21:53:00,2.2661,2.2661,2.26592,2.26592,58100000.0
2006-03-30 21:54:00,2.26589,2.26632,2.26589,2.26632,43000000.0
2006-03-30 21:55:00,2.26644,2.26655,2.2661,2.26647,59900000.0
2006-03-30 21:56:00,2.26659,2.26663,2.26619,2.26635,64000001.0
2006-03-30 21:57:00,2.26631,2.26641,2.26629,2.26637,31600000.0
2006-03-30 21:58:00,2.26634,2.26647,2.26626,2.26647,31600000.0
2006-03-30 21:59:00,2.26646,2.26646,2.26603,2.26603,146200000.0
2006-03-30 22:00:00,2.26594,2.26644,2.26594,2.2662,62500000.0
2006-03-30 22:01:00,2.26628,2.26635,2.26619,2.26625,50000001.0
2006-03-30 22:02:00,2.26621,2.26636,2.26606,2.26606,106700000.0
2006-03-30 22:03:00,2.26607,2.26621,2.26593,2.26621,21000000.0
2006-03-30 22:04:00,2.26627,2.26632,2.26618,2.2663,96500000.0
2006-03-30 22:05:00,2.26628,2.26632,2.26606,2.2662,68800000.0
2006-03-30 22:06:00,2.26623,2.26626,2.26596,2.26596,45400000.0
2006-03-30 22:07:00,2.266,2.26609,2.266,2.266,42400000.0
2006-03-30 22:08:00,2.26603,2.26609,2.26599,2.26608,16000000.0
2006-03-30 22:09:00,2.2661,2.2662,2.26601,2.26617,37800000.0
2006-03-30 22:10:00,2.26628,2.26634,2.26618,2.26634,35600000.0
2006-03-30 22:11:00,2.26632,2.26632,2.26607,2.26625,22300000.0
2006-03-30 22:12:00,2.26636,2.2664,2.26625,2.26627,62300000.0
2006-03-30 22:13:00,2.26618,2.26627,2.26614,2.26614,27600000.0
2006-03-30 22:14:00,2.26612,2.26632,2.26612,2.26632,49200000.0
2006-03-30 22:15:00,2.26613,2.26638,2.26613,2.26618,143700000.0
2006-03-30 22:16:00,2.2661,2.26626,2.26583,2.26592,123200000.0
2006-03-30 22:17:00,2.26612,2.26612,2.26611,2.26611,9600000.0
2006-03-30 22:18:00,2.26633,2.26642,2.26614,2.26633,52900000.0
2006-03-30 22:19:00,2.26626,2.26634,2.26614,2.26618,41400000.0
2006-03-30 22:20:00,2.2662,2.26632,2.2662,2.26632,15000000.0
2006-03-30 22:21:00,2.26641,2.26647,2.26632,2.26632,33300000.0
2006-03-30 22:22:00,2.26619,2.26619,2.26586,2.26604,111000000.0
2006-03-30 22:23:00,2.26604,2.2662,2.26594,2.26608,87900000.0
2006-03-30 22:24:00,2.26606,2.26613,2.26599,2.26599,35500000.0
2006-03-30 22:25:00,2.2661,2.26616,2.26602,2.26605,39500000.0
2006-03-30 22:26:00,2.26594,2.26602,2.26588,2.26592,41100000.0
2006-03-30 22:27:00,2.26589,2.26607,2.26589,2.26596,32700000.0
2006-03-30 22:28:00,2.26607,2.26607,2.26592,2.26602,51700000.0
2006-03-30 22:29:00,2.26585,2.26585,2.26522,2.26531,209200000.0
2006-03-30 22:30:00,2.26518,2.26543,2.26501,2.26508,112900000.0
2006-03-30 22:31:00,2.26509,2.26509,2.26449,2.26449,29500000.0
2006-03-30 22:32:00,2.26444,2.26463,2.26443,2.26445,33300000.0
2006-03-30 22:33:00,2.26447,2.26468,2.26441,2.26441,33500000.0
2006-03-30 22:34:00,2.26428,2.26428,2.2639,2.26422,67100000.0
2006-03-30 22:35:00,2.26432,2.26433,2.2642,2.26422,33700000.0
2006-03-30 22:36:00,2.26427,2.26434,2.26422,2.26429,21600000.0
2006-03-30 22:37:00,2.26421,2.26421,2.26403,2.26408,40500000.0
2006-03-30 22:38:00,2.2643,2.26482,2.2643,2.26478,47400000.0
2006-03-30 22:39:00,2.26496,2.26517,2.26478,2.26517,26500000.0
2006-03-30 22:40:00,2.26492,2.26524,2.26492,2.26506,42200000.0
2006-03-30 22:41:00,2.26509,2.26524,2.26509,2.26512,38700000.0
2006-03-30 22:42:00,2.26523,2.26534,2.26517,2.26517,46600000.0
2006-03-30 22:43:00,2.26525,2.26546,2.26522,2.26526,117100000.0
2006-03-30 22:44:00,2.26527,2.2655,2.26527,2.26533,63700000.0
2006-03-30 22:45:00,2.26532,2.26549,2.26532,2.26535,84200000.0
2006-03-30 22:46:00,2.26544,2.26553,2.26528,2.26539,88400000.0
2006-03-30 22:47:00,2.26552,2.26553,2.26538,2.26538,38000000.0
2006-03-30 22:48:00,2.2653,2.26542,2.26521,2.26525,63200000.0
2006-03-30 22:49:00,2.26527,2.26544,2.26517,2.26542,63000000.0
2006-03-30 22:50:00,2.26527,2.26533,2.26518,2.26533,33200000.0
2006-03-30 22:51:00,2.26524,2.26541,2.2651,2.26525,85200001.0
2006-03-30 22:52:00,2.26524,2.26535,2.26522,2.2653,49300000.0
2006-03-30 22:53:00,2.2653,2.26532,2.26527,2.26532,22900000.0
2006-03-30 22:54:00,2.2653,2.26535,2.26527,2.26535,55400000.0
2006-03-30 22:55:00,2.2653,2.26539,2.26523,2.26523,43600000.0
2006-03-30 22:56:00,2.26525,2.26539,2.26518,2.26518,46200000.0
2006-03-30 22:57:00,2.26532,2.26549,2.26522,2.26538,24900000.0
2006-03-30 22:58:00,2.2651,2.26528,2.2651,2.26517,34400000.0
2006-03-30 22:59:00,2.26512,2.26526,2.26497,2.26497,31900000.0
2006-03-30 23:00:00,2.2648,2.26522,2.2648,2.2652,36300001.0
2006-03-30 23:01:00,2.26506,2.26506,2.26463,2.2649,26800000.0
2006-03-30 23:02:00,2.26491,2.26491,2.26479,2.2649,30900000.0
2006-03-30 23:03:00,2.26458,2.2647,2.26446,2.2647,41100000.0
2006-03-30 23:04:00,2.26462,2.26488,2.26461,2.26488,20800000.0
2006-03-30 23:05:00,2.26517,2.26517,2.26457,2.26468,51200000.0
2006-03-30 23:06:00,2.26476,2.26485,2.26465,2.26479,27900000.0
2006-03-30 23:07:00,2.26477,2.26489,2.26439,2.26456,61900000.0
2006-03-30 23:08:00,2.26462,2.26476,2.26461,2.26461,44600001.0
2006-03-30 23:09:00,2.26464,2.26477,2.26454,2.26472,31200000.0
2006-03-30 23:10:00,2.26453,2.26455,2.2643,2.26435,31900000.0
2006-03-30 23:11:00,2.26446,2.26456,2.26438,2.26438,39100000.0
2006-03-30 23:12:00,2.26433,2.26458,2.26433,2.26457,45000000.0
2006-03-30 23:13:00,2.26454,2.26454,2.26426,2.26426,47700000.0
2006-03-30 23:14:00,2.2642,2.26442,2.26411,2.26411,26700000.0
2006-03-30 23:15:00,2.26407,2.2644,2.264,2.2644,49900000.0
2006-03-30 23:16:00,2.26436,2.26436,2.26412,2.26414,42800000.0
2006-03-30 23:17:00,2.26424,2.26427,2.26401,2.26406,45700000.0
2006-03-30 23:18:00,2.2643,2.26438,2.26402,2.26402,23800000.0
2006-03-30 23:19:00,2.26421,2.26468,2.26414,2.26457,26100000.0
2006-03-30 23:20:00,2.26451,2.26456,2.26433,2.26433,31700000.0
2006-03-30 23:21:00,2.26435,2.26459,2.26435,2.26455,25600000.0
2006-03-30 23:22:00,2.26472,2.26472,2.26437,2.26455,45500000.0
2006-03-30 23:23:00,2.26453,2.26453,2.26425,2.26425,12200000.0
2006-03-30 23:24:00,2.26421,2.26433,2.26421,2.26431,14400000.0
2006-03-30 23:25:00,2.26442,2.26465,2.26441,2.26465,65900000.0
2006-03-30 23:26:00,2.26453,2.26453,2.26424,2.26424,22100000.0
2006-03-30 23:27:00,2.26409,2.26417,2.26382,2.26405,47900000.0
2006-03-30 23:28:00,2.26419,2.26425,2.26396,2.26425,44200000.0
2006-03-30 23:29:00,2.2644,2.26459,2.26419,2.2643,22800000.0
2006-03-30 23:30:00,2.26428,2.26458,2.26415,2.26458,30500000.0
2006-03-30 23:31:00,2.26449,2.26449,2.2643,2.26433,17700000.0
2006-03-30 23:32:00,2.26448,2.26454,2.26439,2.2644,29100000.0
2006-03-30 23:33:00,2.26446,2.26455,2.26428,2.26452,39800000.0
2006-03-30 23:34:00,2.26465,2.26465,2.26451,2.26458,47799999.0
2006-03-30 23:35:00,2.26454,2.26475,2.26444,2.2645,42900000.0
2006-03-30 23:36:00,2.26449,2.2645,2.26423,2.26432,27500000.0
2006-03-30 23:37:00,2.26428,2.26451,2.26425,2.26451,40400000.0
2006-03-30 23:38:00,2.26447,2.26466,2.26441,2.2645,13600000.0
2006-03-30 23:39:00,2.26434,2.26441,2.26416,2.26426,44600000.0
2006-03-30 23:40:00,2.264,2.26417,2.26394,2.26407,23600000.0
2006-03-30 23:41:00,2.26407,2.26407,2.26385,2.26396,28600000.0
2006-03-30 23:42:00,2.26422,2.26427,2.26381,2.264,37400000.0
2006-03-30 23:43:00,2.26413,2.26427,2.26412,2.26412,17600000.0
2006-03-30 23:44:00,2.26427,2.26433,2.26412,2.26433,38800000.0
2006-03-30 23:45:00,2.26424,2.26424,2.26419,2.26419,4400000.0
2006-03-30 23:46:00,2.26417,2.26423,2.26387,2.26416,49400000.0
2006-03-30 23:47:00,2.26399,2.26431,2.26399,2.26421,27600000.0
2006-03-30 23:48:00,2.26424,2.26465,2.26422,2.2643,59100000.0
2006-03-30 23:49:00,2.26424,2.26445,2.26412,2.26441,56000000.0
2006-03-30 23:50:00,2.26435,2.26445,2.26416,2.2644,39700000.0
2006-03-30 23:51:00,2.26457,2.26473,2.26447,2.26447,37500000.0
2006-03-30 23:52:00,2.26442,2.26468,2.26439,2.26455,42200000.0
2006-03-30 23:53:00,2.26435,2.26445,2.26413,2.26413,49500000.0
2006-03-30 23:54:00,2.26421,2.26466,2.26421,2.26466,29300000.0
2006-03-30 23:55:00,2.26458,2.26507,2.26452,2.26475,22600000.0
2006-03-30 23:56:00,2.26482,2.26482,2.26461,2.26462,26500000.0
2006-03-30 23:57:00,2.26454,2.26454,2.26426,2.26447,20600000.0
2006-03-30 23:58:00,2.2643,2.2643,2.26385,2.26407,34700000.0
2006-03-30 23:59:00,2.26399,2.26425,2.26395,2.26425,32600000.0
2006-03-31 00:00:00,2.26415,2.26428,2.26415,2.2642,29300000.0
2006-03-31 00:01:00,2.26412,2.26425,2.26412,2.26415,17600000.0
2006-03-31 00:02:00,2.26413,2.26423,2.26412,2.26415,13200000.0
2006-03-31 00:03:00,2.26428,2.26428,2.26415,2.26415,4600000.0
2006-03-31 00:04:00,2.26425,2.26425,2.26415,2.26423,12400000.0
2006-03-31 00:05:00,2.26355,2.26418,2.26334,2.2639,33800000.0
2006-03-31 00:06:00,2.26439,2.26439,2.26356,2.26364,52299999.0
2006-03-31 00:07:00,2.26363,2.26443,2.26353,2.26383,29500000.0
2006-03-31 00:08:00,2.26375,2.2643,2.2637,2.26383,23100000.0
2006-03-31 00:09:00,2.26352,2.26426,2.26352,2.26426,47400000.0
2006-03-31 00:10:00,2.26395,2.26404,2.26341,2.26358,41600000.0
2006-03-31 00:11:00,2.26388,2.26405,2.26351,2.26357,24600000.0
2006-03-31 00:12:00,2.26424,2.26426,2.26367,2.26401,39300000.0
2006-03-31 00:13:00,2.26374,2.26393,2.26342,2.26351,45000000.0
2006-03-31 00:14:00,2.26356,2.26435,2.26341,2.26359,45300000.0
2006-03-31 00:15:00,2.26341,2.26418,2.26326,2.26392,46500000.0
2006-03-31 00:16:00,2.26415,2.2647,2.26377,2.26465,28500000.0
2006-03-31 00:17:00,2.26418,2.26448,2.26355,2.26355,55600000.0
2006-03-31 00:18:00,2.26382,2.26382,2.26349,2.26353,21900000.0
2006-03-31 00:19:00,2.26402,2.26437,2.26366,2.26387,44100000.0
2006-03-31 00:20:00,2.26438,2.26438,2.26388,2.26406,27000000.0
2006-03-31 00:21:00,2.26409,2.2643,2.26349,2.2639,38000000.0
2006-03-31 00:22:00,2.26462,2.26478,2.26365,2.26407,43500000.0
2006-03-31 00:23:00,2.26454,2.2649,2.26424,2.26434,64600000.0
2006-03-31 00:24:00,2.26502,2.26502,2.26428,2.26466,39700000.0
2006-03-31 00:25:00,2.26464,2.26494,2.26417,2.26417,27500000.0
2006-03-31 00:26:00,2.26458,2.26476,2.26415,2.26422,53600000.0
2006-03-31 00:27:00,2.26428,2.26488,2.26428,2.26488,52900000.0
2006-03-31 00:28:00,2.26445,2.26507,2.26436,2.26467,25000000.0
2006-03-31 00:29:00,2.2646,2.26488,2.26439,2.26488,41400000.0
2006-03-31 00:30:00,2.26444,2.26503,2.26444,2.26462,32200000.0
2006-03-31 00:31:00,2.26475,2.26501,2.2645,2.26481,22700000.0
2006-03-31 00:32:00,2.26473,2.26533,2.26451,2.26501,35700000.0
2006-03-31 00:33:00,2.26522,2.26541,2.26467,2.26502,55400000.0
2006-03-31 00:34:00,2.26545,2.26545,2.26434,2.26442,25100000.0
2006-03-31 00:35:00,2.26427,2.26477,2.26427,2.26477,42200000.0
2006-03-31 00:36:00,2.26479,2.26499,2.26479,2.26483,18000000.0
2006-03-31 00:37:00,2.26477,2.26477,2.26449,2.26449,32600000.0
2006-03-31 00:38:00,2.26461,2.26507,2.26449,2.26507,32600000.0
2006-03-31 00:39:00,2.26505,2.26506,2.26459,2.26464,40400000.0
2006-03-31 00:40:00,2.26466,2.26479,2.26462,2.26479,35600000.0
2006-03-31 00:41:00,2.26499,2.26499,2.26455,2.26465,26000000.0
2006-03-31 00:42:00,2.26462,2.26463,2.2643,2.26445,35200000.0
2006-03-31 00:43:00,2.26454,2.26454,2.26419,2.26419,23000000.0
2006-03-31 00:44:00,2.26416,2.2644,2.26415,2.2644,42400000.0
2006-03-31 00:45:00,2.26447,2.26447,2.2642,2.26445,45800000.0
2006-03-31 00:46:00,2.26429,2.2644,2.26406,2.26406,27000000.0
2006-03-31 00:47:00,2.26438,2.26454,2.26416,2.26451,32000000.0
2006-03-31 00:48:00,2.26453,2.2647,2.26441,2.26452,53100000.0
2006-03-31 00:49:00,2.26471,2.26484,2.26449,2.26465,30100000.0
2006-03-31 00:50:00,2.26471,2.26479,2.26468,2.26479,24400000.0
2006-03-31 00:51:00,2.26486,2.26487,2.2643,2.26443,29100000.0
2006-03-31 00:52:00,2.26435,2.26447,2.26407,2.26421,39000000.0
2006-03-31 00:53:00,2.26426,2.26442,2.26396,2.26435,26800000.0
2006-03-31 00:54:00,2.26446,2.26446,2.26441,2.26446,21000000.0
2006-03-31 00:55:00,2.26416,2.26441,2.26406,2.26416,26300000.0
2006-03-31 00:56:00,2.26396,2.26396,2.26369,2.26385,43100000.0
2006-03-31 00:57:00,2.26387,2.26444,2.26387,2.26444,20800000.0
2006-03-31 00:58:00,2.26426,2.26444,2.26421,2.26421,15300000.0
2006-03-31 00:59:00,2.26408,2.2641,2.264,2.26405,18600000.0
2006-03-31 01:00:00,2.26399,2.26421,2.26394,2.26417,44900000.0
2006-03-31 01:01:00,2.26427,2.265,2.26427,2.265,38100000.0
2006-03-31 01:02:00,2.2647,2.26499,2.26453,2.26467,28700000.0
2006-03-31 01:03:00,2.26477,2.26496,2.26473,2.26473,34400000.0
2006-03-31 01:04:00,2.2648,2.26487,2.26472,2.26472,25200000.0
2006-03-31 01:05:00,2.26487,2.26487,2.26467,2.26485,29200000.0
2006-03-31 01:06:00,2.26492,2.26511,2.26492,2.26493,26800000.0
2006-03-31 01:07:00,2.26475,2.26497,2.26468,2.26481,41500000.0
2006-03-31 01:08:00,2.26472,2.26482,2.26472,2.26482,22400000.0
2006-03-31 01:09:00,2.26482,2.26496,2.26471,2.26471,26900000.0
2006-03-31 01:10:00,2.26495,2.26507,2.26486,2.26501,55600000.0
2006-03-31 01:11:00,2.26498,2.26545,2.26498,2.26544,42100000.0
2006-03-31 01:12:00,2.26533,2.26569,2.26533,2.26565,28200000.0
2006-03-31 01:13:00,2.26565,2.26573,2.2656,2.26565,53400000.0
2006-03-31 01:14:00,2.26553,2.26579,2.26532,2.26532,24200000.0
2006-03-31 01:15:00,2.26527,2.26579,2.26527,2.26575,31500000.0
2006-03-31 01:16:00,2.26567,2.26567,2.2652,2.2652,19200000.0
2006-03-31 01:17:00,2.26524,2.26544,2.2652,2.2652,50400000.0
2006-03-31 01:18:00,2.26523,2.26537,2.26523,2.26537,25000000.0
2006-03-31 01:19:00,2.26536,2.26536,2.26514,2.26535,21800000.0
2006-03-31 01:20:00,2.26547,2.26574,2.26547,2.26566,41700000.0
2006-03-31 01:21:00,2.26556,2.2656,2.26549,2.2656,23000000.0
2006-03-31 01:22:00,2.26548,2.26565,2.26535,2.2654,37100000.0
2006-03-31 01:23:00,2.26535,2.26543,2.26525,2.26538,16500000.0
2006-03-31 01:24:00,2.26549,2.26549,2.26546,2.26546,15600000.0
2006-03-31 01:25:00,2.26547,2.26547,2.26547,2.26547,2400000.0
2006-03-31 01:26:00,2.26556,2.26572,2.26534,2.26534,39600000.0
2006-03-31 01:27:00,2.26529,2.26551,2.26525,2.26526,52600000.0
2006-03-31 01:28:00,2.26526,2.26537,2.26522,2.26526,46300000.0
2006-03-31 01:29:00,2.26532,2.26537,2.26524,2.26524,27800000.0
2006-03-31 01:30:00,2.26528,2.26546,2.26527,2.26539,41400000.0
2006-03-31 01:31:00,2.26525,2.26538,2.2652,2.26534,39100000.0
2006-03-31 01:32:00,2.26532,2.26538,2.2651,2.26521,37900000.0
2006-03-31 01:33:00,2.26523,2.26534,2.26518,2.26534,40300000.0
2006-03-31 01:34:00,2.26531,2.26535,2.265,2.26504,57500000.0
2006-03-31 01:35:00,2.26512,2.2652,2.26504,2.2651,28900000.0
2006-03-31 01:36:00,2.26506,2.26554,2.26499,2.26554,35600000.0
2006-03-31 01:37:00,2.26539,2.26556,2.26532,2.26532,48200000.0
2006-03-31 01:38:00,2.26521,2.26521,2.26464,2.26475,18800000.0
2006-03-31 01:39:00,2.26463,2.2648,2.2643,2.2643,28100000.0
2006-03-31 01:40:00,2.26423,2.26444,2.26382,2.26444,28200000.0
2006-03-31 01:41:00,2.26476,2.26501,2.26472,2.26487,45300000.0
2006-03-31 01:42:00,2.26477,2.2649,2.2647,2.26478,32700000.0
2006-03-31 01:43:00,2.26453,2.26453,2.26421,2.26436,32400000.0
2006-03-31 01:44:00,2.26449,2.26458,2.26444,2.26444,12800000.0
2006-03-31 01:45:00,2.26443,2.26455,2.26443,2.26445,15100000.0
2006-03-31 01:46:00,2.26435,2.26478,2.26435,2.26465,29300000.0
2006-03-31 01:47:00,2.26475,2.2649,2.26457,2.26461,52100000.0
2006-03-31 01:48:00,2.26482,2.26497,2.26464,2.26495,44400000.0
2006-03-31 01:49:00,2.2649,2.2649,2.26465,2.26478,21700000.0
2006-03-31 01:50:00,2.2647,2.26485,2.2647,2.26485,39600000.0
2006-03-31 01:51:00,2.26496,2.26496,2.26459,2.26459,26900000.0
2006-03-31 01:52:00,2.2645,2.26471,2.2645,2.26467,36000000.0
2006-03-31 01:53:00,2.2647,2.26475,2.2647,2.26475,24600000.0
2006-03-31 01:54:00,2.26464,2.2647,2.26462,2.26462,20900000.0
2006-03-31 01:55:00,2.26464,2.26472,2.26463,2.26463,29600000.0
2006-03-31 01:56:00,2.26462,2.26468,2.26448,2.26448,19100000.0
2006-03-31 01:57:00,2.26455,2.26461,2.26439,2.26451,45300000.0
2006-03-31 01:58:00,2.26442,2.26452,2.26419,2.26419,29300000.0
2006-03-31 01:59:00,2.26443,2.26492,2.26443,2.26492,45800000.0
2006-03-31 02:00:00,2.26515,2.26516,2.26496,2.26516,28100000.0
2006-03-31 02:01:00,2.26492,2.26505,2.26484,2.26505,23900000.0
2006-03-31 02:02:00,2.26501,2.26501,2.26472,2.2648,31700000.0
2006-03-31 02:03:00,2.26482,2.26487,2.26477,2.26477,16300000.0
2006-03-31 02:04:00,2.26499,2.26506,2.26477,2.26477,21200000.0
2006-03-31 02:05:00,2.2647,2.2652,2.2647,2.2651,32800000.0
2006-03-31 02:06:00,2.26491,2.26491,2.26455,2.26469,30700001.0
2006-03-31 02:07:00,2.26451,2.26491,2.26451,2.26491,43200000.0
2006-03-31 02:08:00,2.26485,2.26485,2.26462,2.26465,33800001.0
2006-03-31 02:09:00,2.26485,2.26485,2.26461,2.26461,29400000.0
2006-03-31 02:10:00,2.26479,2.26489,2.26468,2.26489,20400000.0
2006-03-31 02:11:00,2.26478,2.265,2.26464,2.265,36800000.0
2006-03-31 02:12:00,2.26502,2.26502,2.26451,2.26489,28900000.0
2006-03-31 02:13:00,2.26482,2.26503,2.26473,2.26503,27200000.0
2006-03-31 02:14:00,2.26511,2.26511,2.26483,2.26489,24600000.0
2006-03-31 02:15:00,2.26478,2.26478,2.26437,2.26445,25900000.0
2006-03-31 02:16:00,2.2641,2.26416,2.26401,2.26416,12200000.0
2006-03-31 02:17:00,2.26405,2.26429,2.26391,2.26391,27200000.0
2006-03-31 02:18:00,2.26392,2.26405,2.2639,2.26398,41000000.0
2006-03-31 02:19:00,2.26375,2.26413,2.26366,2.26413,22000000.0
2006-03-31 02:20:00,2.26427,2.26427,2.26399,2.26406,41300000.0
2006-03-31 02:21:00,2.26402,2.26408,2.26398,2.26398,29500000.0
2006-03-31 02:22:00,2.26405,2.26424,2.26403,2.26424,22400000.0
2006-03-31 02:23:00,2.26419,2.26419,2.26381,2.26381,33000000.0
2006-03-31 02:24:00,2.26385,2.26385,2.26378,2.26384,16700000.0
2006-03-31 02:25:00,2.26388,2.26388,2.26363,2.26363,26200000.0
2006-03-31 02:26:00,2.26382,2.26382,2.26358,2.26379,37900000.0
2006-03-31 02:27:00,2.26377,2.26398,2.26377,2.26385,38400000.0
2006-03-31 02:28:00,2.26379,2.264,2.26373,2.264,55000001.0
2006-03-31 02:29:00,2.26398,2.26419,2.26397,2.26397,40900000.0
2006-03-31 02:30:00,2.26412,2.26425,2.26407,2.26414,32700000.0
2006-03-31 02:31:00,2.26413,2.26432,2.26408,2.26432,50000000.0
2006-03-31 02:32:00,2.26427,2.26452,2.26427,2.26438,24200000.0
2006-03-31 02:33:00,2.26436,2.26455,2.26436,2.26442,30400000.0
2006-03-31 02:34:00,2.2645,2.2646,2.26438,2.2646,26300000.0
2006-03-31 02:35:00,2.26462,2.26479,2.2645,2.26458,18800000.0
2006-03-31 02:36:00,2.26479,2.2648,2.26465,2.26467,22600000.0
2006-03-31 02:37:00,2.26448,2.26448,2.26407,2.26414,16900000.0
2006-03-31 02:38:00,2.26409,2.26414,2.26388,2.26399,56299999.0
2006-03-31 02:39:00,2.26412,2.26412,2.26389,2.26412,20800000.0
2006-03-31 02:40:00,2.26401,2.2643,2.26398,2.2643,25400000.0
2006-03-31 02:41:00,2.26429,2.26438,2.26417,2.2642,27000000.0
2006-03-31 02:42:00,2.26411,2.26435,2.26411,2.26413,28500000.0
2006-03-31 02:43:00,2.26414,2.26426,2.26412,2.26414,30800000.0
2006-03-31 02:44:00,2.26417,2.26424,2.2641,2.26424,27600000.0
2006-03-31 02:45:00,2.26419,2.26419,2.26411,2.26411,17800000.0
2006-03-31 02:46:00,2.26391,2.26413,2.26391,2.26405,26600000.0
2006-03-31 02:47:00,2.26429,2.26438,2.26423,2.26426,20200000.0
2006-03-31 02:48:00,2.26427,2.26449,2.26421,2.26444,53300000.0
2006-03-31 02:49:00,2.26445,2.26455,2.2643,2.26436,23200000.0
2006-03-31 02:50:00,2.26442,2.2646,2.26442,2.26456,35500000.0
2006-03-31 02:51:00,2.26467,2.26506,2.26467,2.26489,34900000.0
2006-03-31 02:52:00,2.26471,2.26512,2.26471,2.26508,30100000.0
2006-03-31 02:53:00,2.26522,2.26525,2.26501,2.26524,28800000.0
2006-03-31 02:54:00,2.26514,2.26636,2.26512,2.26636,27700000.0
2006-03-31 02:55:00,2.26588,2.26596,2.26515,2.26515,25600000.0
2006-03-31 02:56:00,2.265,2.26511,2.26442,2.26453,33400000.0
2006-03-31 02:57:00,2.26445,2.26445,2.26383,2.26383,31200000.0
2006-03-31 02:58:00,2.26396,2.26429,2.26396,2.26409,42700000.0
2006-03-31 02:59:00,2.26417,2.26421,2.26401,2.26421,19100000.0
2006-03-31 03:00:00,2.26428,2.26447,2.26423,2.26429,30900000.0
2006-03-31 03:01:00,2.26431,2.2644,2.26414,2.2643,30600000.0
2006-03-31 03:02:00,2.26427,2.26429,2.26416,2.26416,24000000.0
2006-03-31 03:03:00,2.26405,2.26413,2.26395,2.26395,38300000.0
2006-03-31 03:04:00,2.26405,2.26449,2.26405,2.26449,33000000.0
2006-03-31 03:05:00,2.26422,2.26443,2.26408,2.26416,42300000.0
2006-03-31 03:06:00,2.26401,2.26418,2.26395,2.26413,28800000.0
2006-03-31 03:07:00,2.26421,2.26421,2.26386,2.26394,38200000.0
2006-03-31 03:08:00,2.26389,2.26415,2.26389,2.26393,37200000.0
2006-03-31 03:09:00,2.2638,2.26391,2.2638,2.26383,29000000.0
2006-03-31 03:10:00,2.26397,2.26397,2.26362,2.26367,56100000.0
2006-03-31 03:11:00,2.26359,2.26382,2.2635,2.2635,42700000.0
2006-03-31 03:12:00,2.26362,2.26373,2.2634,2.26357,51000000.0
2006-03-31 03:13:00,2.26354,2.26362,2.26353,2.26362,19300000.0
2006-03-31 03:14:00,2.26372,2.26396,2.26359,2.26377,65999999.0
2006-03-31 03:15:00,2.26367,2.26382,2.26354,2.26363,35600000.0
2006-03-31 03:16:00,2.26363,2.26369,2.26346,2.26348,24900000.0
2006-03-31 03:17:00,2.26344,2.26378,2.26341,2.26378,27700000.0
2006-03-31 03:18:00,2.26375,2.26375,2.26356,2.2636,11400000.0
2006-03-31 03:19:00,2.26368,2.26377,2.26342,2.26363,43500000.0
2006-03-31 03:20:00,2.26374,2.26377,2.2637,2.26376,18000000.0
2006-03-31 03:21:00,2.2637,2.26397,2.2637,2.26377,33100000.0
2006-03-31 03:22:00,2.26382,2.26412,2.26382,2.264,22400000.0
2006-03-31 03:23:00,2.264,2.26413,2.26382,2.26413,29200000.0
2006-03-31 03:24:00,2.26431,2.26431,2.26404,2.26404,23400000.0
2006-03-31 03:25:00,2.26403,2.26406,2.26386,2.26386,44200001.0
2006-03-31 03:26:00,2.26365,2.26381,2.26359,2.26374,29800000.0
2006-03-31 03:27:00,2.26372,2.26384,2.26362,2.26384,48400001.0
2006-03-31 03:28:00,2.26398,2.26398,2.26375,2.26375,15500000.0
2006-03-31 03:29:00,2.26379,2.26394,2.26347,2.26373,33900000.0
2006-03-31 03:30:00,2.26378,2.26378,2.26359,2.26375,21600000.0
2006-03-31 03:31:00,2.26375,2.26394,2.2637,2.2639,27300000.0
2006-03-31 03:32:00,2.26391,2.26395,2.26366,2.26366,27600000.0
2006-03-31 03:33:00,2.26366,2.26389,2.26352,2.26386,36300000.0
2006-03-31 03:34:00,2.2637,2.26394,2.26344,2.26394,28900000.0
2006-03-31 03:35:00,2.26391,2.26409,2.26383,2.26409,30100000.0
2006-03-31 03:36:00,2.26399,2.26423,2.26395,2.26405,24000000.0
2006-03-31 03:37:00,2.2641,2.26429,2.2641,2.2641,41200000.0
2006-03-31 03:38:00,2.26407,2.26424,2.26407,2.26418,33800000.0
2006-03-31 03:39:00,2.26429,2.26435,2.26424,2.26426,44100000.0
2006-03-31 03:40:00,2.26404,2.26404,2.26366,2.26385,23800000.0
2006-03-31 03:41:00,2.26385,2.2641,2.26385,2.2641,16000000.0
2006-03-31 03:42:00,2.26408,2.2642,2.26396,2.26396,52800001.0
2006-03-31 03:43:00,2.26389,2.26389,2.26347,2.26365,21400000.0
2006-03-31 03:44:00,2.26368,2.26408,2.26368,2.26408,46700000.0
2006-03-31 03:45:00,2.26404,2.26417,2.26393,2.26407,27900000.0
2006-03-31 03:46:00,2.26407,2.26441,2.26407,2.26441,31300000.0
2006-03-31 03:47:00,2.2642,2.26434,2.26401,2.26421,28000000.0
2006-03-31 03:48:00,2.26421,2.26421,2.26408,2.26415,21300000.0
2006-03-31 03:49:00,2.26419,2.26431,2.26411,2.26411,19600000.0
2006-03-31 03:50:00,2.26409,2.26428,2.26403,2.26428,21600000.0
2006-03-31 03:51:00,2.26452,2.26452,2.26421,2.26443,61800000.0
2006-03-31 03:52:00,2.26437,2.26452,2.26433,2.26439,32900000.0
2006-03-31 03:53:00,2.26435,2.26448,2.26428,2.26428,24300000.0
2006-03-31 03:54:00,2.26436,2.26453,2.2642,2.26423,24000000.0
2006-03-31 03:55:00,2.26432,2.26445,2.26416,2.26445,46800000.0
2006-03-31 03:56:00,2.26452,2.26452,2.26425,2.2643,24800000.0
2006-03-31 03:57:00,2.26435,2.26435,2.2641,2.2641,24700000.0
2006-03-31 03:58:00,2.2641,2.26431,2.26403,2.26431,30100000.0
2006-03-31 03:59:00,2.26408,2.26432,2.26408,2.2643,34900000.0
2006-03-31 04:00:00,2.26416,2.26416,2.26403,2.2641,10700000.0
2006-03-31 04:01:00,2.26403,2.26419,2.26403,2.26406,7900000.0
2006-03-31 04:02:00,2.26405,2.26405,2.26377,2.26377,16600000.0
2006-03-31 04:03:00,2.26379,2.26408,2.26373,2.26388,22900000.0
2006-03-31 04:04:00,2.26397,2.26397,2.26375,2.26385,34600000.0
2006-03-31 04:05:00,2.26377,2.26393,2.26372,2.26376,30700000.0
2006-03-31 04:06:00,2.26368,2.26397,2.26358,2.26382,17700000.0
2006-03-31 04:07:00,2.26373,2.26391,2.26371,2.26384,39900000.0
2006-03-31 04:08:00,2.26366,2.26393,2.26363,2.26367,28900000.0
2006-03-31 04:09:00,2.26373,2.26386,2.26366,2.26373,36300000.0
2006-03-31 04:10:00,2.26376,2.26397,2.26368,2.26377,29900000.0
2006-03-31 04:11:00,2.26388,2.26391,2.26374,2.26385,22100000.0
2006-03-31 04:12:00,2.2638,2.26404,2.26379,2.26391,20800000.0
2006-03-31 04:13:00,2.26379,2.26413,2.26379,2.26397,19700000.0
2006-03-31 04:14:00,2.26405,2.26425,2.26405,2.26425,7200000.0
2006-03-31 04:15:00,2.26409,2.26409,2.26399,2.26405,24800000.0
2006-03-31 04:16:00,2.26412,2.26433,2.26399,2.26415,39900000.0
2006-03-31 04:17:00,2.26415,2.26432,2.26404,2.26416,22500000.0
2006-03-31 04:18:00,2.26413,2.26413,2.26388,2.26399,14400000.0
2006-03-31 04:19:00,2.26411,2.26422,2.26405,2.26419,28800000.0
2006-03-31 04:20:00,2.26447,2.26449,2.26442,2.26443,11700000.0
2006-03-31 04:21:00,2.26441,2.2645,2.26422,2.26422,40500000.0
2006-03-31 04:22:00,2.26413,2.26414,2.26394,2.26412,27100000.0
2006-03-31 04:23:00,2.26415,2.26423,2.26414,2.26423,31200000.0
2006-03-31 04:24:00,2.26418,2.26438,2.264,2.264,59400000.0
2006-03-31 04:25:00,2.26411,2.26411,2.26392,2.26393,39800000.0
2006-03-31 04:26:00,2.26409,2.26419,2.26405,2.2641,34900000.0
2006-03-31 04:27:00,2.26419,2.2643,2.26411,2.26413,20000000.0
2006-03-31 04:28:00,2.26392,2.26425,2.26392,2.26416,31000000.0
2006-03-31 04:29:00,2.26433,2.26433,2.26406,2.26407,28500000.0
2006-03-31 04:30:00,2.26412,2.2643,2.26408,2.26408,40900000.0
2006-03-31 04:31:00,2.26415,2.26427,2.26411,2.26423,48900000.0
2006-03-31 04:32:00,2.26404,2.26412,2.26391,2.26412,34400000.0
2006-03-31 04:33:00,2.26408,2.26415,2.26401,2.26413,34000000.0
2006-03-31 04:34:00,2.26412,2.26424,2.2641,2.2641,34000000.0
2006-03-31 04:35:00,2.264,2.26413,2.264,2.26413,8800000.0
2006-03-31 04:36:00,2.26402,2.26409,2.26397,2.26408,25400000.0
2006-03-31 04:37:00,2.26405,2.26405,2.26403,2.26403,7600000.0
2006-03-31 04:38:00,2.26403,2.26405,2.26403,2.26403,10600000.0
2006-03-31 04:39:00,2.26404,2.26415,2.26389,2.26395,11700000.0
2006-03-31 04:40:00,2.26385,2.26414,2.26385,2.26395,31500000.0
2006-03-31 04:41:00,2.26389,2.26398,2.2638,2.26385,58400001.0
2006-03-31 04:42:00,2.26388,2.26404,2.26386,2.26404,16100000.0
2006-03-31 04:43:00,2.26402,2.26418,2.26378,2.26418,16000000.0
2006-03-31 04:44:00,2.26405,2.26425,2.26405,2.26405,33400000.0
2006-03-31 04:45:00,2.2642,2.26435,2.26401,2.26431,45800000.0
2006-03-31 04:46:00,2.26425,2.26432,2.2642,2.26428,25900000.0
2006-03-31 04:47:00,2.26422,2.26435,2.26422,2.26427,18100000.0
2006-03-31 04:48:00,2.26433,2.26435,2.26424,2.26427,23000000.0
2006-03-31 04:49:00,2.26451,2.26451,2.26421,2.26431,13300000.0
2006-03-31 04:50:00,2.2644,2.26452,2.2644,2.26443,35700000.0
2006-03-31 04:51:00,2.26437,2.26437,2.26413,2.26423,15100000.0
2006-03-31 04:52:00,2.2642,2.2642,2.26398,2.26398,19800000.0
2006-03-31 04:53:00,2.2641,2.26414,2.26402,2.26405,21900000.0
2006-03-31 04:54:00,2.26395,2.26405,2.26393,2.26393,16900000.0
2006-03-31 04:55:00,2.2641,2.26418,2.26404,2.26418,58800000.0
2006-03-31 04:56:00,2.26413,2.26417,2.26408,2.26417,19600000.0
2006-03-31 04:57:00,2.26421,2.26426,2.26408,2.26417,34200000.0
2006-03-31 04:58:00,2.26409,2.26423,2.26405,2.26418,34000000.0
2006-03-31 04:59:00,2.26423,2.26423,2.26409,2.2642,20000000.0
2006-03-31 05:00:00,2.26416,2.26422,2.2641,2.26411,28700000.0
2006-03-31 05:01:00,2.26419,2.26422,2.26398,2.26408,44100000.0
2006-03-31 05:02:00,2.26403,2.26403,2.26381,2.2639,16000000.0
2006-03-31 05:03:00,2.26395,2.26395,2.26379,2.26382,26800000.0
2006-03-31 05:04:00,2.26392,2.26408,2.26392,2.26408,18700000.0
2006-03-31 05:05:00,2.26413,2.26413,2.264,2.26407,30000001.0
2006-03-31 05:06:00,2.26406,2.26408,2.2639,2.26399,45400000.0
2006-03-31 05:07:00,2.264,2.264,2.26384,2.26391,54200000.0
2006-03-31 05:08:00,2.26404,2.26405,2.26382,2.26402,34100000.0
2006-03-31 05:09:00,2.26395,2.264,2.26395,2.264,12900000.0
2006-03-31 05:10:00,2.26397,2.26398,2.26383,2.26395,31000000.0
2006-03-31 05:11:00,2.26397,2.26397,2.26393,2.26393,16600000.0
2006-03-31 05:12:00,2.26392,2.26395,2.2639,2.26395,12400000.0
2006-03-31 05:13:00,2.26393,2.26408,2.26385,2.26402,48300000.0
2006-03-31 05:14:00,2.26403,2.26407,2.26397,2.26397,46100000.0
2006-03-31 05:15:00,2.26412,2.26423,2.26412,2.26423,9600000.0
2006-03-31 05:16:00,2.26407,2.26419,2.26402,2.26402,32000000.0
2006-03-31 05:17:00,2.26402,2.2644,2.26402,2.2643,25400000.0
2006-03-31 05:18:00,2.26431,2.26446,2.26424,2.26438,56300000.0
2006-03-31 05:19:00,2.2644,2.26459,2.26431,2.26452,28800000.0
2006-03-31 05:20:00,2.26425,2.26438,2.26417,2.2643,25400000.0
2006-03-31 05:21:00,2.26422,2.26442,2.26422,2.26432,37300000.0
2006-03-31 05:22:00,2.26423,2.26437,2.26412,2.26412,31100000.0
2006-03-31 05:23:00,2.26408,2.26432,2.26408,2.26418,35000000.0
2006-03-31 05:24:00,2.26404,2.26417,2.26402,2.26406,51900000.0
2006-03-31 05:25:00,2.26418,2.26433,2.26402,2.26402,67100000.0
2006-03-31 05:26:00,2.26408,2.2642,2.26405,2.26412,40700000.0
2006-03-31 05:27:00,2.26403,2.26421,2.26401,2.2641,48200001.0
2006-03-31 05:28:00,2.26415,2.26417,2.26405,2.26405,23400000.0
2006-03-31 05:29:00,2.26418,2.26429,2.26407,2.26408,22400000.0
2006-03-31 05:30:00,2.26418,2.26432,2.26418,2.26432,3800000.0
2006-03-31 05:31:00,2.26406,2.26417,2.26404,2.26404,24100000.0
2006-03-31 05:32:00,2.26396,2.26413,2.26396,2.26399,23800000.0
2006-03-31 05:33:00,2.2641,2.26413,2.26405,2.26413,18000000.0
2006-03-31 05:34:00,2.26398,2.26411,2.26396,2.26411,19200000.0
2006-03-31 05:35:00,2.2641,2.2642,2.2641,2.2642,20700000.0
2006-03-31 05:36:00,2.26414,2.2642,2.26407,2.26417,43000000.0
2006-03-31 05:37:00,2.26423,2.26423,2.26423,2.26423,4800000.0
2006-03-31 05:38:00,2.26415,2.2642,2.2641,2.2642,17300000.0
2006-03-31 05:39:00,2.26416,2.2643,2.26412,2.2643,38100000.0
2006-03-31 05:40:00,2.2642,2.26442,2.2642,2.2643,34400000.0
2006-03-31 05:41:00,2.2643,2.2644,2.2643,2.26432,18000000.0
2006-03-31 05:42:00,2.26424,2.26429,2.26413,2.26417,22200000.0
2006-03-31 05:43:00,2.26421,2.26432,2.26416,2.26428,45400000.0
2006-03-31 05:44:00,2.26429,2.26437,2.26418,2.26422,43800000.0
2006-03-31 05:45:00,2.26435,2.26441,2.26424,2.26441,41800000.0
2006-03-31 05:46:00,2.26436,2.26454,2.26436,2.26449,27900000.0
2006-03-31 05:47:00,2.26448,2.2646,2.26437,2.2646,23600000.0
2006-03-31 05:48:00,2.26456,2.26456,2.26429,2.26447,31100000.0
2006-03-31 05:49:00,2.26448,2.26463,2.26444,2.26457,48000000.0
2006-03-31 05:50:00,2.26445,2.26455,2.26438,2.26445,20700000.0
2006-03-31 05:51:00,2.26445,2.26445,2.26442,2.26442,3800000.0
2006-03-31 05:52:00,2.26451,2.26459,2.26451,2.26456,18600000.0
2006-03-31 05:53:00,2.26442,2.26451,2.26429,2.26435,29600000.0
2006-03-31 05:54:00,2.26423,2.26432,2.26422,2.26432,22300000.0
2006-03-31 05:55:00,2.26433,2.26433,2.26418,2.26422,20300000.0
2006-03-31 05:56:00,2.26422,2.26427,2.2642,2.26427,15800000.0
2006-03-31 05:57:00,2.26425,2.26448,2.2642,2.2643,30300000.0
2006-03-31 05:58:00,2.26426,2.26452,2.26423,2.26423,36000000.0
2006-03-31 05:59:00,2.26428,2.26435,2.2642,2.26435,25300000.0
2006-03-31 06:00:00,2.26422,2.26426,2.26409,2.26413,30900000.0
2006-03-31 06:01:00,2.26437,2.26437,2.26433,2.26433,4600000.0
2006-03-31 06:02:00,2.26432,2.26445,2.26419,2.26419,33800000.0
2006-03-31 06:03:00,2.26422,2.26444,2.26408,2.2644,36600000.0
2006-03-31 06:04:00,2.26447,2.26448,2.26429,2.26435,37400000.0
2006-03-31 06:05:00,2.26434,2.26446,2.26431,2.26435,18600000.0
2006-03-31 06:06:00,2.26434,2.26443,2.26421,2.2643,36100000.0
2006-03-31 06:07:00,2.26428,2.2644,2.26423,2.26423,39100000.0
2006-03-31 06:08:00,2.26431,2.2644,2.26419,2.26422,19200000.0
2006-03-31 06:09:00,2.26434,2.26458,2.26434,2.26453,35400000.0
2006-03-31 06:10:00,2.26457,2.26477,2.26447,2.26477,25100000.0
2006-03-31 06:11:00,2.2649,2.26507,2.26461,2.26461,42800000.0
2006-03-31 06:12:00,2.26459,2.26482,2.26452,2.26455,37900000.0
2006-03-31 06:13:00,2.26459,2.26461,2.26434,2.26461,26700000.0
2006-03-31 06:14:00,2.26456,2.26477,2.26453,2.26477,51300000.0
2006-03-31 06:15:00,2.26462,2.26476,2.26455,2.26461,41100000.0
2006-03-31 06:16:00,2.2648,2.2648,2.26454,2.26463,66300000.0
2006-03-31 06:17:00,2.26455,2.26466,2.26438,2.26448,29200000.0
2006-03-31 06:18:00,2.26448,2.26464,2.2643,2.26464,12700000.0
2006-03-31 06:19:00,2.26462,2.26463,2.26455,2.26455,22400000.0
2006-03-31 06:20:00,2.26465,2.26489,2.26465,2.26485,44300000.0
2006-03-31 06:21:00,2.26487,2.26499,2.26466,2.2649,45500000.0
2006-03-31 06:22:00,2.26485,2.26513,2.26477,2.26513,47900000.0
2006-03-31 06:23:00,2.2651,2.2651,2.26491,2.26491,23400000.0
2006-03-31 06:24:00,2.26506,2.26519,2.26494,2.26502,34300000.0
2006-03-31 06:25:00,2.26493,2.2651,2.2649,2.26493,40700000.0
2006-03-31 06:26:00,2.2649,2.2649,2.26474,2.26474,21500000.0
2006-03-31 06:27:00,2.26479,2.26503,2.26473,2.26503,29800000.0
2006-03-31 06:28:00,2.26522,2.26547,2.26522,2.26539,31600000.0
2006-03-31 06:29:00,2.26527,2.26543,2.26518,2.26523,30000000.0
2006-03-31 06:30:00,2.26533,2.26537,2.26525,2.26531,21500000.0
2006-03-31 06:31:00,2.26531,2.26561,2.26529,2.26546,49800000.0
2006-03-31 06:32:00,2.26546,2.26546,2.26511,2.26532,20900000.0
2006-03-31 06:33:00,2.26522,2.26526,2.26507,2.26507,23300000.0
2006-03-31 06:34:00,2.2652,2.26533,2.26518,2.26518,20800000.0
2006-03-31 06:35:00,2.26508,2.26539,2.26505,2.26527,37700000.0
2006-03-31 06:36:00,2.26504,2.26533,2.26504,2.26515,30800000.0
2006-03-31 06:37:00,2.26514,2.26522,2.26507,2.26517,32000000.0
2006-03-31 06:38:00,2.26531,2.26539,2.26514,2.26514,49600000.0
2006-03-31 06:39:00,2.26528,2.26542,2.26513,2.26513,54200000.0
2006-03-31 06:40:00,2.26518,2.26519,2.26508,2.26508,16100000.0
2006-03-31 06:41:00,2.26515,2.26524,2.26513,2.26513,20600000.0
2006-03-31 06:42:00,2.26523,2.26528,2.26523,2.26528,11200000.0
2006-03-31 06:43:00,2.26532,2.26542,2.26519,2.26542,33400000.0
2006-03-31 06:44:00,2.26542,2.26547,2.2653,2.26531,16600000.0
2006-03-31 06:45:00,2.26537,2.26567,2.26537,2.2656,26900000.0
2006-03-31 06:46:00,2.26563,2.26571,2.26535,2.26545,24600000.0
2006-03-31 06:47:00,2.26549,2.26552,2.26522,2.26522,62300000.0
2006-03-31 06:48:00,2.26515,2.26532,2.26515,2.26532,7200000.0
2006-03-31 06:49:00,2.26545,2.2655,2.26545,2.26545,9800000.0
2006-03-31 06:50:00,2.26549,2.26549,2.26543,2.26543,11100000.0
2006-03-31 06:51:00,2.26545,2.26546,2.26529,2.26541,31000000.0
2006-03-31 06:52:00,2.26548,2.26556,2.2654,2.26553,27300000.0
2006-03-31 06:53:00,2.26552,2.26552,2.2655,2.2655,11600000.0
2006-03-31 06:54:00,2.26549,2.26558,2.26542,2.26543,52100000.0
2006-03-31 06:55:00,2.26544,2.26558,2.26544,2.26547,18400000.0
2006-03-31 06:56:00,2.26544,2.26549,2.26529,2.26529,31400000.0
2006-03-31 06:57:00,2.26537,2.26544,2.26532,2.26533,21600000.0
2006-03-31 06:58:00,2.26528,2.26549,2.26522,2.26529,40400000.0
2006-03-31 06:59:00,2.26527,2.26544,2.26523,2.26523,42700000.0
2006-03-31 07:00:00,2.26543,2.26554,2.26526,2.26541,31000000.0
2006-03-31 07:01:00,2.26537,2.26538,2.26537,2.26538,7100000.0
2006-03-31 07:02:00,2.26537,2.26543,2.26537,2.2654,37900000.0
2006-03-31 07:03:00,2.26527,2.26535,2.26516,2.26531,27600000.0
2006-03-31 07:04:00,2.26524,2.2653,2.26511,2.26516,67100000.0
2006-03-31 07:05:00,2.26513,2.26513,2.26477,2.26477,16800000.0
2006-03-31 07:06:00,2.26489,2.26504,2.26467,2.26468,23300000.0
2006-03-31 07:07:00,2.26467,2.26475,2.26454,2.26468,32100000.0
2006-03-31 07:08:00,2.26475,2.26485,2.26459,2.26459,42900000.0
2006-03-31 07:09:00,2.26448,2.26465,2.26437,2.26453,42300000.0
2006-03-31 07:10:00,2.26447,2.2647,2.2643,2.2643,35400000.0
2006-03-31 07:11:00,2.26434,2.26458,2.26434,2.26458,21300000.0
2006-03-31 07:12:00,2.26451,2.26451,2.26444,2.2645,37100000.0
2006-03-31 07:13:00,2.26451,2.26467,2.26451,2.26465,38500000.0
2006-03-31 07:14:00,2.26462,2.26487,2.26462,2.26462,24000000.0
2006-03-31 07:15:00,2.26478,2.26489,2.26462,2.26465,27600000.0
2006-03-31 07:16:00,2.26474,2.26481,2.26469,2.26477,38800000.0
2006-03-31 07:17:00,2.26454,2.26487,2.26454,2.26472,18100000.0
2006-03-31 07:18:00,2.26478,2.26489,2.26478,2.26489,40200000.0
2006-03-31 07:19:00,2.26491,2.26503,2.26485,2.26492,28500000.0
2006-03-31 07:20:00,2.26488,2.26509,2.26487,2.26506,37800000.0
2006-03-31 07:21:00,2.26512,2.26543,2.26512,2.26543,13800000.0
2006-03-31 07:22:00,2.26533,2.26545,2.26522,2.26522,17900000.0
2006-03-31 07:23:00,2.26546,2.26572,2.26538,2.26538,36300000.0
2006-03-31 07:24:00,2.26548,2.26557,2.2653,2.26541,42300000.0
2006-03-31 07:25:00,2.26532,2.26554,2.26532,2.26548,33400000.0
2006-03-31 07:26:00,2.26558,2.26563,2.26541,2.26548,31300000.0
2006-03-31 07:27:00,2.26544,2.26567,2.26538,2.26567,32800000.0
2006-03-31 07:28:00,2.26541,2.2655,2.2654,2.2655,20000000.0
2006-03-31 07:29:00,2.26568,2.26574,2.26525,2.26553,30800000.0
2006-03-31 07:30:00,2.26562,2.26587,2.26552,2.26556,71499999.0
2006-03-31 07:31:00,2.26556,2.26577,2.26555,2.26561,38400000.0
2006-03-31 07:32:00,2.26564,2.2658,2.26551,2.26565,46400000.0
2006-03-31 07:33:00,2.26561,2.26566,2.26551,2.26552,36300000.0
2006-03-31 07:34:00,2.26557,2.26579,2.26548,2.26554,40400000.0
2006-03-31 07:35:00,2.26563,2.26574,2.26548,2.26553,23100000.0
2006-03-31 07:36:00,2.26558,2.26581,2.26558,2.26569,36500000.0
2006-03-31 07:37:00,2.26575,2.26589,2.26575,2.26581,28800000.0
2006-03-31 07:38:00,2.26578,2.26594,2.26562,2.26594,48100000.0
2006-03-31 07:39:00,2.26581,2.26596,2.26575,2.26595,32100000.0
2006-03-31 07:40:00,2.2658,2.2658,2.26564,2.26576,17800000.0
2006-03-31 07:41:00,2.26586,2.26589,2.26568,2.26587,21700000.0
2006-03-31 07:42:00,2.26602,2.26633,2.26602,2.26633,21800000.0
2006-03-31 07:43:00,2.2662,2.2662,2.26601,2.26601,32200000.0
2006-03-31 07:44:00,2.26607,2.26611,2.26594,2.26607,40300000.0
2006-03-31 07:45:00,2.26606,2.26623,2.26592,2.26593,35800000.0
2006-03-31 07:46:00,2.26601,2.2661,2.26586,2.2661,29600000.0
2006-03-31 07:47:00,2.26611,2.26611,2.26575,2.26577,31500000.0
2006-03-31 07:48:00,2.26586,2.26597,2.26569,2.26597,38000000.0
2006-03-31 07:49:00,2.26601,2.26601,2.2657,2.2658,19200000.0
2006-03-31 07:50:00,2.26601,2.26627,2.26601,2.26624,28800000.0
2006-03-31 07:51:00,2.26622,2.26646,2.2661,2.2661,34600000.0
2006-03-31 07:52:00,2.26626,2.26647,2.26606,2.26607,52100000.0
2006-03-31 07:53:00,2.26619,2.26638,2.26619,2.26638,35600000.0
2006-03-31 07:54:00,2.26627,2.2665,2.26622,2.26634,27700000.0
2006-03-31 07:55:00,2.26619,2.26642,2.2661,2.2661,36700000.0
2006-03-31 07:56:00,2.26595,2.26619,2.26557,2.26557,22700000.0
2006-03-31 07:57:00,2.26556,2.26577,2.26556,2.2657,43900000.0
2006-03-31 07:58:00,2.26595,2.26612,2.26595,2.266,49400000.0
2006-03-31 07:59:00,2.26597,2.26607,2.2659,2.26596,36500000.0
2006-03-31 08:00:00,2.26613,2.26615,2.26578,2.26578,44600000.0
2006-03-31 08:01:00,2.26565,2.26565,2.26543,2.26559,30400000.0
2006-03-31 08:02:00,2.26549,2.26575,2.26549,2.26575,16000000.0
2006-03-31 08:03:00,2.26567,2.26594,2.26566,2.26594,26400000.0
2006-03-31 08:04:00,2.26573,2.26573,2.26558,2.26567,30600000.0
2006-03-31 08:05:00,2.26558,2.2661,2.26558,2.2661,18200000.0
2006-03-31 08:06:00,2.26603,2.2663,2.26603,2.2663,38100000.0
2006-03-31 08:07:00,2.26628,2.26634,2.26609,2.2661,34900000.0
2006-03-31 08:08:00,2.26613,2.26634,2.26608,2.26632,45500000.0
2006-03-31 08:09:00,2.26625,2.26638,2.26621,2.26628,34800000.0
2006-03-31 08:10:00,2.26613,2.26633,2.26603,2.26626,41400000.0
2006-03-31 08:11:00,2.26633,2.26647,2.26629,2.26647,28300000.0
2006-03-31 08:12:00,2.26659,2.26716,2.26659,2.26716,14300000.0
2006-03-31 08:13:00,2.26711,2.26718,2.2666,2.2666,43800000.0
2006-03-31 08:14:00,2.26673,2.26673,2.266,2.266,57400000.0
2006-03-31 08:15:00,2.26615,2.26615,2.26594,2.26606,20800000.0
2006-03-31 08:16:00,2.26599,2.26599,2.2657,2.2657,17000000.0
2006-03-31 08:17:00,2.26541,2.2656,2.26512,2.26524,33300000.0
2006-03-31 08:18:00,2.26517,2.26531,2.26504,2.26513,34900000.0
2006-03-31 08:19:00,2.26522,2.26523,2.26492,2.26495,31400000.0
2006-03-31 08:20:00,2.2649,2.26505,2.26479,2.26501,40000000.0
2006-03-31 08:21:00,2.26489,2.265,2.26486,2.26497,23600000.0
2006-03-31 08:22:00,2.2649,2.26493,2.26476,2.26478,23900000.0
2006-03-31 08:23:00,2.26475,2.26475,2.26434,2.26434,14400000.0
2006-03-31 08:24:00,2.2642,2.26426,2.26391,2.26391,37300000.0
2006-03-31 08:25:00,2.26382,2.26417,2.26382,2.26417,26200000.0
2006-03-31 08:26:00,2.26429,2.26441,2.26415,2.26437,24800000.0
2006-03-31 08:27:00,2.26446,2.26467,2.2644,2.26467,19100000.0
2006-03-31 08:28:00,2.26467,2.26491,2.26465,2.26481,38800000.0
2006-03-31 08:29:00,2.26478,2.26481,2.26458,2.26481,29800000.0
2006-03-31 08:30:00,2.2647,2.26513,2.2647,2.2649,35000000.0
2006-03-31 08:31:00,2.26498,2.26508,2.26474,2.26493,55900000.0
2006-03-31 08:32:00,2.26476,2.26476,2.26444,2.2645,21800000.0
2006-03-31 08:33:00,2.26465,2.26498,2.26456,2.26498,19200000.0
2006-03-31 08:34:00,2.26512,2.26535,2.26503,2.26512,37600000.0
2006-03-31 08:35:00,2.26516,2.26535,2.26516,2.26529,11900000.0
2006-03-31 08:36:00,2.26541,2.26555,2.2653,2.26555,34300000.0
2006-03-31 08:37:00,2.26553,2.26553,2.26539,2.26546,26800000.0
2006-03-31 08:38:00,2.26541,2.26556,2.26538,2.26538,46100000.0
2006-03-31 08:39:00,2.26547,2.26561,2.2654,2.2655,28800000.0
2006-03-31 08:40:00,2.26545,2.266,2.26542,2.266,17500000.0
2006-03-31 08:41:00,2.26596,2.26611,2.26582,2.26594,22300000.0
2006-03-31 08:42:00,2.26591,2.26622,2.26591,2.26609,29300000.0
2006-03-31 08:43:00,2.26601,2.26619,2.26598,2.26602,64200000.0
2006-03-31 08:44:00,2.266,2.26611,2.26592,2.26602,22400000.0
2006-03-31 08:45:00,2.26594,2.26599,2.26575,2.26599,37400000.0
2006-03-31 08:46:00,2.26597,2.26604,2.26583,2.26589,50400000.0
2006-03-31 08:47:00,2.26582,2.26586,2.26542,2.26552,51000000.0
2006-03-31 08:48:00,2.26549,2.26574,2.26537,2.26558,31000000.0
2006-03-31 08:49:00,2.26564,2.26584,2.26559,2.2657,50600000.0
2006-03-31 08:50:00,2.2656,2.26573,2.26546,2.26552,31800000.0
2006-03-31 08:51:00,2.26548,2.26577,2.26542,2.2655,25300000.0
2006-03-31 08:52:00,2.26542,2.26563,2.26529,2.26552,26700000.0
2006-03-31 08:53:00,2.26548,2.26569,2.26526,2.26526,41500000.0
2006-03-31 08:54:00,2.26536,2.26558,2.26528,2.26528,21400000.0
2006-03-31 08:55:00,2.26529,2.2654,2.26529,2.26534,23300000.0
2006-03-31 08:56:00,2.26516,2.26536,2.26516,2.2653,28800000.0
2006-03-31 08:57:00,2.26524,2.26532,2.26509,2.26521,36500000.0
2006-03-31 08:58:00,2.26526,2.26526,2.26501,2.26503,35800000.0
2006-03-31 08:59:00,2.26503,2.26523,2.26503,2.26518,27000000.0
2006-03-31 09:00:00,2.26514,2.26531,2.26503,2.26509,27500000.0
2006-03-31 09:01:00,2.26531,2.26541,2.26531,2.26534,27100000.0
2006-03-31 09:02:00,2.26539,2.26565,2.26539,2.26542,38600000.0
2006-03-31 09:03:00,2.26546,2.26558,2.26534,2.26534,23800000.0
2006-03-31 09:04:00,2.26519,2.26519,2.26497,2.26498,42200000.0
2006-03-31 09:05:00,2.26483,2.26507,2.26463,2.26495,26800000.0
2006-03-31 09:06:00,2.26513,2.26537,2.26505,2.26529,39000000.0
2006-03-31 09:07:00,2.26524,2.26524,2.26499,2.26499,18900000.0
2006-03-31 09:08:00,2.26495,2.26523,2.26484,2.26513,30900000.0
2006-03-31 09:09:00,2.2652,2.26537,2.26513,2.26527,24700000.0
2006-03-31 09:10:00,2.26518,2.26518,2.26499,2.26499,21000000.0
2006-03-31 09:11:00,2.26501,2.26501,2.26484,2.26494,37300000.0
2006-03-31 09:12:00,2.26499,2.26508,2.26484,2.26484,33100000.0
2006-03-31 09:13:00,2.26499,2.26524,2.26485,2.26511,39700000.0
2006-03-31 09:14:00,2.26517,2.26525,2.26484,2.26484,24600000.0
2006-03-31 09:15:00,2.26463,2.26463,2.26404,2.26447,28300000.0
2006-03-31 09:16:00,2.26446,2.26484,2.26436,2.26484,27600000.0
2006-03-31 09:17:00,2.26492,2.26517,2.26483,2.2651,43600000.0
2006-03-31 09:18:00,2.26515,2.2653,2.26501,2.26509,45300000.0
2006-03-31 09:19:00,2.26522,2.26549,2.26504,2.26504,34100000.0
2006-03-31 09:20:00,2.26517,2.26523,2.26508,2.26509,37500000.0
2006-03-31 09:21:00,2.26529,2.26557,2.26524,2.26525,32300000.0
2006-03-31 09:22:00,2.26548,2.26567,2.26545,2.26546,62500000.0
2006-03-31 09:23:00,2.26556,2.26564,2.26531,2.26552,18200000.0
2006-03-31 09:24:00,2.26528,2.26562,2.26528,2.26556,37400000.0
2006-03-31 09:25:00,2.26531,2.26544,2.26529,2.26542,27500000.0
2006-03-31 09:26:00,2.26548,2.2655,2.26528,2.26531,58600000.0
2006-03-31 09:27:00,2.2656,2.2656,2.2654,2.26552,32600000.0
2006-03-31 09:28:00,2.26557,2.26567,2.26553,2.26564,25100000.0
2006-03-31 09:29:00,2.26556,2.26569,2.26538,2.2656,21400000.0
2006-03-31 09:30:00,2.2655,2.26585,2.2655,2.26564,39800000.0
2006-03-31 09:31:00,2.26568,2.26611,2.26557,2.26611,37900000.0
2006-03-31 09:32:00,2.26647,2.26674,2.26625,2.2667,49300000.0
2006-03-31 09:33:00,2.2665,2.26653,2.26634,2.26646,23500000.0
2006-03-31 09:34:00,2.2666,2.26666,2.26645,2.26649,37600000.0
2006-03-31 09:35:00,2.26652,2.26665,2.26639,2.2665,59900000.0
2006-03-31 09:36:00,2.26664,2.26672,2.26647,2.26662,34400000.0
2006-03-31 09:37:00,2.26667,2.26667,2.26631,2.2664,26900000.0
2006-03-31 09:38:00,2.26656,2.26665,2.26645,2.26665,22500000.0
2006-03-31 09:39:00,2.2664,2.26647,2.26628,2.26647,54100000.0
2006-03-31 09:40:00,2.26647,2.26664,2.26644,2.26649,49500000.0
2006-03-31 09:41:00,2.26675,2.2671,2.26675,2.267,19000000.0
2006-03-31 09:42:00,2.26662,2.26676,2.26658,2.26672,26900000.0
2006-03-31 09:43:00,2.26655,2.26655,2.26596,2.26596,16800000.0
2006-03-31 09:44:00,2.26593,2.26597,2.26581,2.26588,25700000.0
2006-03-31 09:45:00,2.26584,2.26602,2.26579,2.26582,23000000.0
2006-03-31 09:46:00,2.26596,2.26627,2.26596,2.26623,15200000.0
2006-03-31 09:47:00,2.2661,2.26623,2.2661,2.26611,20200000.0
2006-03-31 09:48:00,2.26615,2.26628,2.26603,2.2661,31900000.0
2006-03-31 09:49:00,2.2663,2.26632,2.26603,2.26603,25100000.0
2006-03-31 09:50:00,2.26583,2.26583,2.26555,2.26555,18700000.0
2006-03-31 09:51:00,2.26571,2.26571,2.26541,2.26541,66199999.0
2006-03-31 09:52:00,2.26552,2.26552,2.26536,2.26545,42900000.0
2006-03-31 09:53:00,2.26535,2.26548,2.26535,2.26535,54800000.0
2006-03-31 09:54:00,2.26541,2.26559,2.26525,2.26542,59400000.0
2006-03-31 09:55:00,2.26544,2.26553,2.26531,2.26539,40500000.0
2006-03-31 09:56:00,2.26548,2.26552,2.26525,2.26533,32600000.0
2006-03-31 09:57:00,2.26512,2.26534,2.26489,2.26497,39100000.0
2006-03-31 09:58:00,2.26503,2.26503,2.26483,2.26498,20000000.0
2006-03-31 09:59:00,2.26504,2.26505,2.26475,2.26487,23700000.0
2006-03-31 10:00:00,2.2648,2.26522,2.2648,2.26511,38700000.0
2006-03-31 10:01:00,2.26536,2.26553,2.26536,2.26545,35900000.0
2006-03-31 10:02:00,2.26555,2.26555,2.26517,2.26517,54800000.0
2006-03-31 10:03:00,2.26522,2.2653,2.26502,2.26502,44000000.0
2006-03-31 10:04:00,2.26526,2.26526,2.26505,2.2651,69300001.0
2006-03-31 10:05:00,2.26495,2.26528,2.26494,2.26528,15000000.0
2006-03-31 10:06:00,2.26545,2.26567,2.26531,2.2655,60900000.0
2006-03-31 10:07:00,2.26551,2.26551,2.26521,2.26526,35000000.0
2006-03-31 10:08:00,2.26529,2.26541,2.26511,2.26524,24200000.0
2006-03-31 10:09:00,2.26515,2.26532,2.26515,2.26527,49700000.0
2006-03-31 10:10:00,2.26533,2.26544,2.26518,2.26537,23500000.0
2006-03-31 10:11:00,2.26517,2.26537,2.26511,2.26537,23600000.0
2006-03-31 10:12:00,2.26547,2.26562,2.26536,2.26536,27000000.0
2006-03-31 10:13:00,2.26537,2.2657,2.26537,2.2657,16800000.0
2006-03-31 10:14:00,2.26552,2.26552,2.26514,2.26514,37900000.0
2006-03-31 10:15:00,2.26518,2.26537,2.26498,2.26518,29100000.0
2006-03-31 10:16:00,2.26509,2.26515,2.26476,2.26486,30500000.0
2006-03-31 10:17:00,2.26493,2.26522,2.26478,2.2649,34700000.0
2006-03-31 10:18:00,2.26469,2.26469,2.26436,2.26466,28000000.0
2006-03-31 10:19:00,2.26438,2.26438,2.26411,2.26434,27000000.0
2006-03-31 10:20:00,2.26454,2.26461,2.26427,2.26427,28700000.0
2006-03-31 10:21:00,2.26408,2.26421,2.26391,2.26399,51500000.0
2006-03-31 10:22:00,2.26396,2.26405,2.26371,2.26405,57200000.0
2006-03-31 10:23:00,2.26407,2.2647,2.26407,2.2647,39500000.0
2006-03-31 10:24:00,2.26461,2.26466,2.26442,2.26466,29800000.0
2006-03-31 10:25:00,2.26464,2.26476,2.26448,2.26465,20800000.0
2006-03-31 10:26:00,2.26464,2.26498,2.26464,2.2649,44900000.0
2006-03-31 10:27:00,2.26489,2.26512,2.26489,2.26508,53600000.0
2006-03-31 10:28:00,2.26507,2.26514,2.26496,2.26505,33700000.0
2006-03-31 10:29:00,2.26515,2.26523,2.265,2.26517,16200000.0
2006-03-31 10:30:00,2.26503,2.26509,2.26492,2.26509,27000000.0
2006-03-31 10:31:00,2.26508,2.26519,2.26501,2.26519,13800000.0
2006-03-31 10:32:00,2.26516,2.2653,2.26509,2.26527,26800000.0
2006-03-31 10:33:00,2.26529,2.26529,2.26514,2.26518,37700000.0
2006-03-31 10:34:00,2.26516,2.2654,2.26508,2.26539,57600000.0
2006-03-31 10:35:00,2.26552,2.26554,2.26544,2.26554,33000000.0
2006-03-31 10:36:00,2.26564,2.26564,2.26536,2.26536,19900000.0
2006-03-31 10:37:00,2.26547,2.26564,2.26537,2.26558,57000000.0
2006-03-31 10:38:00,2.26571,2.26571,2.26533,2.26549,63600000.0
2006-03-31 10:39:00,2.26536,2.26571,2.26529,2.26558,42000000.0
2006-03-31 10:40:00,2.26556,2.26565,2.26548,2.26555,35500000.0
2006-03-31 10:41:00,2.2656,2.26593,2.2656,2.26586,37200000.0
2006-03-31 10:42:00,2.26584,2.26584,2.26556,2.26575,61300000.0
2006-03-31 10:43:00,2.26566,2.26574,2.26549,2.26562,39300001.0
2006-03-31 10:44:00,2.26546,2.26571,2.26544,2.26544,51400000.0
2006-03-31 10:45:00,2.26556,2.26619,2.26556,2.26619,18200000.0
2006-03-31 10:46:00,2.26647,2.26648,2.26616,2.26616,48000000.0
2006-03-31 10:47:00,2.26606,2.26621,2.26592,2.26621,25100000.0
2006-03-31 10:48:00,2.26617,2.26629,2.26598,2.26627,41300000.0
2006-03-31 10:49:00,2.26626,2.26651,2.26617,2.26647,48700000.0
2006-03-31 10:50:00,2.26649,2.26679,2.26632,2.2667,50200000.0
2006-03-31 10:51:00,2.26675,2.26686,2.26656,2.26668,28400000.0
2006-03-31 10:52:00,2.26682,2.26694,2.26656,2.26663,31800000.0
2006-03-31 10:53:00,2.26677,2.2668,2.26656,2.26669,75399999.0
2006-03-31 10:54:00,2.26671,2.26707,2.26671,2.26707,27300000.0
2006-03-31 10:55:00,2.26725,2.2675,2.26717,2.26725,53800000.0
2006-03-31 10:56:00,2.26725,2.26754,2.26725,2.26735,28900000.0
2006-03-31 10:57:00,2.2673,2.26746,2.26723,2.26746,48400000.0
2006-03-31 10:58:00,2.2674,2.26784,2.26732,2.26742,52900000.0
2006-03-31 10:59:00,2.26735,2.26763,2.2673,2.26742,72100000.0
2006-03-31 11:00:00,2.26745,2.26758,2.26741,2.26758,37500000.0
2006-03-31 11:01:00,2.26748,2.26765,2.26724,2.26724,30000000.0
2006-03-31 11:02:00,2.26723,2.26734,2.26709,2.26734,35300000.0
2006-03-31 11:03:00,2.26727,2.26742,2.26708,2.26724,57100001.0
2006-03-31 11:04:00,2.2671,2.26715,2.26704,2.26707,24500000.0
2006-03-31 11:05:00,2.26705,2.26716,2.26671,2.26671,57900000.0
2006-03-31 11:06:00,2.267,2.26712,2.26694,2.26712,29900000.0
2006-03-31 11:07:00,2.267,2.26721,2.267,2.26719,43000000.0
2006-03-31 11:08:00,2.26709,2.26735,2.26708,2.26708,22700000.0
2006-03-31 11:09:00,2.26692,2.2672,2.26688,2.2672,29300000.0
2006-03-31 11:10:00,2.26706,2.26726,2.26701,2.26701,55900000.0
2006-03-31 11:11:00,2.26696,2.26706,2.26686,2.26702,27500000.0
2006-03-31 11:12:00,2.26727,2.26727,2.26702,2.26702,45400000.0
2006-03-31 11:13:00,2.26706,2.2672,2.26705,2.26705,39400000.0
2006-03-31 11:14:00,2.26706,2.26706,2.26674,2.26699,64300000.0
2006-03-31 11:15:00,2.26703,2.26742,2.26699,2.26742,43200000.0
2006-03-31 11:16:00,2.26727,2.26749,2.26715,2.26742,33800000.0
2006-03-31 11:17:00,2.26748,2.26748,2.26728,2.26728,18200000.0
2006-03-31 11:18:00,2.26728,2.26728,2.26698,2.26707,20800000.0
2006-03-31 11:19:00,2.26653,2.26667,2.26585,2.26585,48400000.0
2006-03-31 11:20:00,2.26577,2.26577,2.26535,2.2657,73800000.0
2006-03-31 11:21:00,2.26574,2.26605,2.26574,2.26596,29300000.0
2006-03-31 11:22:00,2.26571,2.26571,2.26521,2.26528,51100000.0
2006-03-31 11:23:00,2.26528,2.26579,2.26517,2.26569,41500000.0
2006-03-31 11:24:00,2.26577,2.26584,2.26567,2.2657,34700000.0
2006-03-31 11:25:00,2.26563,2.26625,2.26563,2.26605,31600000.0
2006-03-31 11:26:00,2.26607,2.26642,2.26599,2.2662,51900000.0
2006-03-31 11:27:00,2.2661,2.2662,2.26594,2.26596,22300000.0
2006-03-31 11:28:00,2.26606,2.26632,2.26606,2.26622,39800000.0
2006-03-31 11:29:00,2.26603,2.26603,2.26465,2.26465,59100000.0
2006-03-31 11:30:00,2.26453,2.26511,2.26453,2.26511,28200000.0
2006-03-31 11:31:00,2.26495,2.26501,2.26417,2.26417,41700000.0
2006-03-31 11:32:00,2.26411,2.26429,2.26405,2.26426,39700000.0
2006-03-31 11:33:00,2.26423,2.26426,2.26402,2.26402,33700000.0
2006-03-31 11:34:00,2.26391,2.26409,2.26391,2.26409,59900000.0
2006-03-31 11:35:00,2.26428,2.26469,2.26428,2.26469,25300000.0
2006-03-31 11:36:00,2.26496,2.26559,2.26481,2.26559,39600000.0
2006-03-31 11:37:00,2.26545,2.26545,2.26501,2.26507,33500000.0
2006-03-31 11:38:00,2.2649,2.26535,2.2649,2.26535,42100000.0
2006-03-31 11:39:00,2.26546,2.26574,2.26536,2.26574,49600000.0
2006-03-31 11:40:00,2.26568,2.26586,2.26557,2.26586,25800000.0
2006-03-31 11:41:00,2.26567,2.26569,2.26552,2.26558,47600000.0
2006-03-31 11:42:00,2.26551,2.26588,2.26533,2.26533,62600000.0
2006-03-31 11:43:00,2.26505,2.26505,2.26488,2.26494,19600000.0
2006-03-31 11:44:00,2.26486,2.26502,2.26481,2.26502,33500000.0
2006-03-31 11:45:00,2.2649,2.2649,2.26459,2.26468,27200000.0
2006-03-31 11:46:00,2.26474,2.26474,2.26444,2.26444,36000000.0
2006-03-31 11:47:00,2.2648,2.26485,2.26463,2.26469,30700000.0
2006-03-31 11:48:00,2.26461,2.26479,2.26458,2.26458,35200000.0
2006-03-31 11:49:00,2.26452,2.26513,2.26444,2.26495,25200000.0
2006-03-31 11:50:00,2.26491,2.26533,2.26491,2.26532,24900000.0
2006-03-31 11:51:00,2.26554,2.26554,2.2654,2.26547,36500000.0
2006-03-31 11:52:00,2.2655,2.26558,2.26538,2.26558,30600000.0
2006-03-31 11:53:00,2.26549,2.26559,2.26528,2.2653,60800001.0
2006-03-31 11:54:00,2.26517,2.26517,2.26478,2.26482,36400000.0
2006-03-31 11:55:00,2.26477,2.26486,2.26465,2.26473,29600000.0
2006-03-31 11:56:00,2.26488,2.26518,2.26488,2.26496,37300000.0
2006-03-31 11:57:00,2.26512,2.26512,2.26481,2.26496,35400000.0
2006-03-31 11:58:00,2.265,2.26504,2.26493,2.26495,41100000.0
2006-03-31 11:59:00,2.265,2.26531,2.26497,2.26527,43999999.0
2006-03-31 12:00:00,2.26526,2.26526,2.26495,2.26495,25300000.0
2006-03-31 12:01:00,2.26493,2.26533,2.2649,2.26522,48200000.0
2006-03-31 12:02:00,2.2652,2.2652,2.26443,2.26443,39500000.0
2006-03-31 12:03:00,2.26443,2.26538,2.26443,2.26536,38400000.0
2006-03-31 12:04:00,2.26511,2.26614,2.26511,2.26575,39800000.0
2006-03-31 12:05:00,2.26593,2.26641,2.26593,2.26627,39400000.0
2006-03-31 12:06:00,2.26652,2.26685,2.26652,2.26685,37700000.0
2006-03-31 12:07:00,2.26675,2.26695,2.26654,2.26666,34500000.0
2006-03-31 12:08:00,2.26658,2.26685,2.26649,2.26663,29300000.0
2006-03-31 12:09:00,2.26659,2.26692,2.26659,2.26692,35300000.0
2006-03-31 12:10:00,2.26704,2.26704,2.26675,2.26681,24400000.0
2006-03-31 12:11:00,2.26695,2.26705,2.26687,2.26687,21000000.0
2006-03-31 12:12:00,2.26699,2.26734,2.26699,2.26734,43900000.0
2006-03-31 12:13:00,2.26733,2.26779,2.26725,2.2676,34100000.0
2006-03-31 12:14:00,2.26762,2.26766,2.26749,2.26756,44300000.0
2006-03-31 12:15:00,2.26756,2.26769,2.26722,2.2673,31900000.0
2006-03-31 12:16:00,2.26746,2.26777,2.26742,2.26765,45900000.0
2006-03-31 12:17:00,2.26764,2.26808,2.26744,2.268,18400000.0
2006-03-31 12:18:00,2.26829,2.26853,2.26807,2.26813,43200000.0
2006-03-31 12:19:00,2.26836,2.26842,2.2681,2.2681,22700000.0
2006-03-31 12:20:00,2.26796,2.26802,2.26764,2.26764,33500000.0
2006-03-31 12:21:00,2.26756,2.26777,2.26654,2.26654,26000000.0
2006-03-31 12:22:00,2.26659,2.26687,2.2665,2.26687,26800000.0
2006-03-31 12:23:00,2.26702,2.2672,2.26685,2.2672,42300000.0
2006-03-31 12:24:00,2.26731,2.26731,2.26705,2.26722,27200000.0
2006-03-31 12:25:00,2.26728,2.26728,2.267,2.2671,27800000.0
2006-03-31 12:26:00,2.26715,2.26725,2.26711,2.26713,31600000.0
2006-03-31 12:27:00,2.26706,2.26718,2.26689,2.26698,36100000.0
2006-03-31 12:28:00,2.26682,2.26701,2.26659,2.26701,21000000.0
2006-03-31 12:29:00,2.26706,2.26716,2.26686,2.2669,51100000.0
2006-03-31 12:30:00,2.26701,2.26702,2.26689,2.26693,45100000.0
2006-03-31 12:31:00,2.26695,2.26734,2.26695,2.26725,20500000.0
2006-03-31 12:32:00,2.26716,2.26725,2.26705,2.26725,40600000.0
2006-03-31 12:33:00,2.26719,2.26741,2.2671,2.2671,28600000.0
2006-03-31 12:34:00,2.26712,2.2673,2.26695,2.2673,19600000.0
2006-03-31 12:35:00,2.26709,2.26721,2.26686,2.26689,22200000.0
2006-03-31 12:36:00,2.26663,2.26663,2.26581,2.26583,23900000.0
2006-03-31 12:37:00,2.26585,2.26604,2.26557,2.26557,33900000.0
2006-03-31 12:38:00,2.26553,2.26561,2.2655,2.26558,53100000.0
2006-03-31 12:39:00,2.26554,2.26555,2.26522,2.2655,65300000.0
2006-03-31 12:40:00,2.26548,2.2657,2.26543,2.2657,37500000.0
2006-03-31 12:41:00,2.2658,2.26591,2.26571,2.2658,46900000.0
2006-03-31 12:42:00,2.26568,2.26574,2.26552,2.26564,28200000.0
2006-03-31 12:43:00,2.26542,2.26542,2.26505,2.26505,13600000.0
2006-03-31 12:44:00,2.2651,2.26539,2.26506,2.26516,41900001.0
2006-03-31 12:45:00,2.26524,2.26537,2.26447,2.26468,33300000.0
2006-03-31 12:46:00,2.26457,2.26484,2.26428,2.26444,25200000.0
2006-03-31 12:47:00,2.26446,2.26488,2.26439,2.26478,38000000.0
2006-03-31 12:48:00,2.26493,2.265,2.26463,2.2648,53800000.0
2006-03-31 12:49:00,2.26482,2.26482,2.26459,2.26459,32600000.0
2006-03-31 12:50:00,2.26455,2.26457,2.2644,2.26445,34400000.0
2006-03-31 12:51:00,2.26449,2.26487,2.26449,2.26471,28400000.0
2006-03-31 12:52:00,2.26488,2.2652,2.2648,2.2648,17700000.0
2006-03-31 12:53:00,2.26502,2.2651,2.26492,2.26492,38200001.0
2006-03-31 12:54:00,2.26477,2.26507,2.26473,2.26498,46900000.0
2006-03-31 12:55:00,2.26493,2.26502,2.26483,2.26502,35200000.0
2006-03-31 12:56:00,2.26487,2.26514,2.26481,2.26493,33900000.0
2006-03-31 12:57:00,2.26494,2.26498,2.26476,2.26487,25800000.0
2006-03-31 12:58:00,2.26493,2.26493,2.2647,2.26485,28800000.0
2006-03-31 12:59:00,2.26475,2.26489,2.26462,2.26472,54700000.0
2006-03-31 13:00:00,2.26468,2.26468,2.26441,2.2646,41400000.0
2006-03-31 13:01:00,2.26476,2.26482,2.26457,2.2648,30200000.0
2006-03-31 13:02:00,2.2648,2.2648,2.2645,2.2645,44700000.0
2006-03-31 13:03:00,2.26427,2.26436,2.26427,2.26432,33000000.0
2006-03-31 13:04:00,2.26416,2.26416,2.26343,2.2635,16200000.0
2006-03-31 13:05:00,2.26351,2.26373,2.26336,2.26365,31100000.0
2006-03-31 13:06:00,2.26352,2.26379,2.26342,2.26367,45200000.0
2006-03-31 13:07:00,2.26373,2.26378,2.26359,2.26359,40500000.0
2006-03-31 13:08:00,2.26345,2.26347,2.26337,2.26339,20800000.0
2006-03-31 13:09:00,2.26329,2.26398,2.26321,2.26398,17800000.0
2006-03-31 13:10:00,2.26417,2.26447,2.26397,2.26443,48700000.0
2006-03-31 13:11:00,2.26457,2.26479,2.26444,2.26472,56000000.0
2006-03-31 13:12:00,2.26468,2.2649,2.2646,2.26481,27400000.0
2006-03-31 13:13:00,2.26491,2.26558,2.26491,2.26558,44800000.0
2006-03-31 13:14:00,2.26562,2.26577,2.26545,2.26577,44000000.0
2006-03-31 13:15:00,2.26577,2.26637,2.26577,2.26637,38600000.0
2006-03-31 13:16:00,2.26623,2.26678,2.26617,2.26673,30300000.0
2006-03-31 13:17:00,2.26685,2.26776,2.26685,2.2677,15100000.0
2006-03-31 13:18:00,2.26783,2.2683,2.26783,2.26825,50000000.0
2006-03-31 13:19:00,2.26813,2.26813,2.26764,2.26774,26100001.0
2006-03-31 13:20:00,2.2678,2.26784,2.26747,2.26777,64300000.0
2006-03-31 13:21:00,2.26784,2.26797,2.26746,2.26797,29500000.0
2006-03-31 13:22:00,2.26803,2.26803,2.26757,2.26757,43100000.0
2006-03-31 13:23:00,2.26751,2.26777,2.26751,2.26777,18600000.0
2006-03-31 13:24:00,2.26783,2.26816,2.26783,2.26805,26900000.0
2006-03-31 13:25:00,2.26788,2.26788,2.26739,2.26758,20700000.0
2006-03-31 13:26:00,2.2674,2.2674,2.26699,2.26722,43900000.0
2006-03-31 13:27:00,2.26728,2.26797,2.26728,2.26797,26200000.0
2006-03-31 13:28:00,2.26796,2.26817,2.26786,2.26801,39100000.0
2006-03-31 13:29:00,2.26801,2.26801,2.26786,2.26791,36000000.0
2006-03-31 13:30:00,2.26792,2.26797,2.26782,2.26783,14000000.0
2006-03-31 13:31:00,2.2675,2.26769,2.26742,2.26764,27900000.0
2006-03-31 13:32:00,2.26767,2.26784,2.26766,2.26766,28300000.0
2006-03-31 13:33:00,2.26764,2.26804,2.26739,2.26739,34200000.0
2006-03-31 13:34:00,2.26731,2.26763,2.26704,2.26704,36600000.0
2006-03-31 13:35:00,2.26696,2.26709,2.26683,2.26702,33300000.0
2006-03-31 13:36:00,2.26706,2.26749,2.26706,2.26749,42300000.0
2006-03-31 13:37:00,2.26743,2.26767,2.26727,2.26762,54600000.0
2006-03-31 13:38:00,2.2678,2.2678,2.26736,2.26742,40400000.0
2006-03-31 13:39:00,2.26732,2.26754,2.26728,2.26733,43000000.0
2006-03-31 13:40:00,2.26722,2.26722,2.26686,2.26713,33800000.0
2006-03-31 13:41:00,2.26697,2.26711,2.26689,2.26689,37800000.0
2006-03-31 13:42:00,2.26694,2.26725,2.26689,2.26725,20400000.0
2006-03-31 13:43:00,2.26706,2.26741,2.26706,2.26732,25800000.0
2006-03-31 13:44:00,2.26739,2.26742,2.26724,2.26735,55499999.0
2006-03-31 13:45:00,2.26735,2.26735,2.26687,2.26687,34900000.0
2006-03-31 13:46:00,2.26673,2.26673,2.26639,2.26667,56600000.0
2006-03-31 13:47:00,2.26662,2.26662,2.26647,2.26647,38800000.0
2006-03-31 13:48:00,2.26633,2.26633,2.26582,2.2659,29200000.0
2006-03-31 13:49:00,2.26591,2.26606,2.26589,2.26597,26100000.0
2006-03-31 13:50:00,2.26592,2.26601,2.26587,2.26592,9600000.0
2006-03-31 13:51:00,2.26574,2.2659,2.26562,2.26562,21600000.0
2006-03-31 13:52:00,2.2658,2.26604,2.26569,2.26593,54200000.0
2006-03-31 13:53:00,2.26578,2.26595,2.26575,2.26586,28200000.0
2006-03-31 13:54:00,2.26593,2.26635,2.26593,2.26624,31600000.0
2006-03-31 13:55:00,2.26616,2.26646,2.26616,2.26646,27900000.0
2006-03-31 13:56:00,2.26628,2.26634,2.26615,2.26615,34500000.0
2006-03-31 13:57:00,2.2663,2.26632,2.26616,2.26629,22300000.0
2006-03-31 13:58:00,2.26618,2.26644,2.26615,2.26626,50600000.0
2006-03-31 13:59:00,2.26603,2.26604,2.26591,2.26601,27100000.0
2006-03-31 14:00:00,2.26606,2.26611,2.26592,2.26611,31800000.0
2006-03-31 14:01:00,2.2661,2.26646,2.2661,2.26646,30000000.0
2006-03-31 14:02:00,2.26631,2.26654,2.26627,2.26635,32400000.0
2006-03-31 14:03:00,2.26633,2.26633,2.26607,2.26628,16500000.0
2006-03-31 14:04:00,2.26644,2.26657,2.26638,2.26653,37500000.0
2006-03-31 14:05:00,2.26651,2.2668,2.26651,2.26673,22700000.0
2006-03-31 14:06:00,2.26691,2.26718,2.26691,2.26709,25000000.0
2006-03-31 14:07:00,2.26714,2.26752,2.26714,2.26725,30700000.0
2006-03-31 14:08:00,2.26726,2.26753,2.26721,2.26735,40000000.0
2006-03-31 14:09:00,2.26746,2.26752,2.26703,2.26721,40700000.0
2006-03-31 14:10:00,2.26735,2.26739,2.26714,2.2672,55500000.0
2006-03-31 14:11:00,2.26714,2.26731,2.267,2.26705,48800000.0
2006-03-31 14:12:00,2.26735,2.26824,2.26714,2.26824,27600000.0
2006-03-31 14:13:00,2.2683,2.26837,2.26796,2.26818,35100000.0
2006-03-31 14:14:00,2.26848,2.26856,2.26824,2.26825,38800000.0
2006-03-31 14:15:00,2.26814,2.26829,2.2679,2.26812,35000000.0
2006-03-31 14:16:00,2.26794,2.26794,2.26771,2.2679,35600000.0
2006-03-31 14:17:00,2.26781,2.26812,2.26781,2.26787,33700000.0
2006-03-31 14:18:00,2.26802,2.26802,2.26775,2.26782,34700000.0
2006-03-31 14:19:00,2.26773,2.26809,2.26773,2.26803,64100000.0
2006-03-31 14:20:00,2.26824,2.26855,2.26824,2.26855,24500000.0
2006-03-31 14:21:00,2.26852,2.26852,2.26827,2.2684,25200000.0
2006-03-31 14:22:00,2.26851,2.26919,2.26851,2.26919,15500000.0
2006-03-31 14:23:00,2.26928,2.26931,2.2689,2.2689,50100000.0
2006-03-31 14:24:00,2.26887,2.26902,2.26875,2.26875,42800000.0
2006-03-31 14:25:00,2.2684,2.2684,2.26807,2.26812,32400000.0
2006-03-31 14:26:00,2.26802,2.26808,2.2676,2.26779,41000000.0
2006-03-31 14:27:00,2.26772,2.26794,2.26746,2.26794,25200000.0
2006-03-31 14:28:00,2.26797,2.26804,2.2676,2.2676,22900000.0
2006-03-31 14:29:00,2.2676,2.26774,2.26758,2.26758,25700000.0
2006-03-31 14:30:00,2.2677,2.26782,2.26751,2.26762,46100000.0
2006-03-31 14:31:00,2.26755,2.26755,2.26721,2.26725,20500000.0
2006-03-31 14:32:00,2.26714,2.2672,2.26696,2.26706,44300000.0
2006-03-31 14:33:00,2.2672,2.26738,2.26711,2.26714,40800000.0
2006-03-31 14:34:00,2.26719,2.26735,2.26705,2.26735,30200000.0
2006-03-31 14:35:00,2.2671,2.26735,2.26703,2.26716,24400000.0
2006-03-31 14:36:00,2.26699,2.26727,2.26692,2.2672,29900000.0
2006-03-31 14:37:00,2.26709,2.26728,2.26705,2.26705,35500000.0
2006-03-31 14:38:00,2.26692,2.26692,2.26652,2.26655,38500000.0
2006-03-31 14:39:00,2.26652,2.26685,2.26652,2.26684,12700000.0
2006-03-31 14:40:00,2.26709,2.26709,2.26669,2.26695,59000001.0
2006-03-31 14:41:00,2.26669,2.26669,2.26623,2.26624,29300000.0
2006-03-31 14:42:00,2.26631,2.26631,2.26593,2.26612,30500000.0
2006-03-31 14:43:00,2.26619,2.26645,2.26616,2.26638,45400000.0
2006-03-31 14:44:00,2.26628,2.26658,2.26628,2.26641,43600000.0
2006-03-31 14:45:00,2.26657,2.26693,2.26657,2.26669,34100000.0
2006-03-31 14:46:00,2.26676,2.26686,2.26666,2.26666,29400000.0
2006-03-31 14:47:00,2.26687,2.26715,2.26687,2.26689,30300000.0
2006-03-31 14:48:00,2.26687,2.26725,2.26683,2.26725,35600000.0
2006-03-31 14:49:00,2.2674,2.26746,2.26729,2.26746,23000000.0
2006-03-31 14:50:00,2.26745,2.26763,2.26725,2.26754,31500000.0
2006-03-31 14:51:00,2.26748,2.26765,2.2673,2.26743,36900000.0
2006-03-31 14:52:00,2.26752,2.26752,2.26727,2.26727,38600000.0
2006-03-31 14:53:00,2.26719,2.2674,2.26711,2.2674,37600000.0
2006-03-31 14:54:00,2.26736,2.26751,2.26729,2.26739,25200000.0
2006-03-31 14:55:00,2.26728,2.26742,2.26718,2.26718,57100000.0
2006-03-31 14:56:00,2.26712,2.26734,2.26712,2.26734,23600000.0
2006-03-31 14:57:00,2.26733,2.26743,2.26718,2.26743,24100000.0
2006-03-31 14:58:00,2.26763,2.26794,2.26763,2.2677,48800000.0
2006-03-31 14:59:00,2.26761,2.26882,2.26759,2.26882,20200000.0
2006-03-31 15:00:00,2.26884,2.26892,2.26866,2.26875,37300000.0
2006-03-31 15:01:00,2.26875,2.26883,2.26869,2.26873,27500000.0
2006-03-31 15:02:00,2.26879,2.26905,2.26863,2.26905,31700000.0
2006-03-31 15:03:00,2.26894,2.26938,2.26888,2.26922,32300000.0
2006-03-31 15:04:00,2.26928,2.26928,2.26888,2.26888,48800000.0
2006-03-31 15:05:00,2.26939,2.26976,2.26939,2.26976,5700000.0
2006-03-31 15:06:00,2.27014,2.27021,2.2698,2.26982,42600000.0
2006-03-31 15:07:00,2.26976,2.27024,2.26976,2.27019,41300000.0
2006-03-31 15:08:00,2.27013,2.2705,2.27,2.2705,32900000.0
2006-03-31 15:09:00,2.27071,2.27089,2.27063,2.27076,20200000.0
2006-03-31 15:10:00,2.27066,2.27077,2.27053,2.2707,24300000.0
2006-03-31 15:11:00,2.27047,2.27047,2.27013,2.27013,24400000.0
2006-03-31 15:12:00,2.27012,2.27024,2.26984,2.27001,36900000.0
2006-03-31 15:13:00,2.27039,2.27039,2.26994,2.26999,24800000.0
2006-03-31 15:14:00,2.27011,2.27024,2.26995,2.27024,26000000.0
2006-03-31 15:15:00,2.27042,2.27054,2.27015,2.27035,21700000.0
2006-03-31 15:16:00,2.27059,2.27069,2.27042,2.27042,40000000.0
2006-03-31 15:17:00,2.27042,2.27042,2.27025,2.27025,28200000.0
2006-03-31 15:18:00,2.27042,2.2707,2.27021,2.2707,25100000.0
2006-03-31 15:19:00,2.27065,2.27073,2.27047,2.27052,31300000.0
2006-03-31 15:20:00,2.27043,2.27047,2.27028,2.27036,31900000.0
2006-03-31 15:21:00,2.27045,2.27062,2.27038,2.27043,31300000.0
2006-03-31 15:22:00,2.27034,2.27064,2.27003,2.27031,32800000.0
2006-03-31 15:23:00,2.27011,2.27011,2.2697,2.2697,36500000.0
2006-03-31 15:24:00,2.26994,2.27035,2.26994,2.27022,50800000.0
2006-03-31 15:25:00,2.27011,2.27016,2.26992,2.26992,44499999.0
2006-03-31 15:26:00,2.26976,2.2699,2.26964,2.26968,57800000.0
2006-03-31 15:27:00,2.26971,2.27007,2.26971,2.27007,25600000.0
2006-03-31 15:28:00,2.26998,2.27009,2.26979,2.26995,40600000.0
2006-03-31 15:29:00,2.26991,2.27002,2.26966,2.27002,56200000.0
2006-03-31 15:30:00,2.26985,2.27035,2.26985,2.27029,28000000.0
2006-03-31 15:31:00,2.26992,2.26992,2.26897,2.26897,34600000.0
2006-03-31 15:32:00,2.26905,2.26916,2.26874,2.26874,33900000.0
2006-03-31 15:33:00,2.26834,2.2689,2.26825,2.26863,34900000.0
2006-03-31 15:34:00,2.26839,2.26849,2.2682,2.26834,42000000.0
2006-03-31 15:35:00,2.26805,2.26807,2.26777,2.26782,24800000.0
2006-03-31 15:36:00,2.26762,2.26799,2.26761,2.26767,35600000.0
2006-03-31 15:37:00,2.26763,2.26793,2.26742,2.26776,27499999.0
2006-03-31 15:38:00,2.26779,2.26787,2.26737,2.26752,47600000.0
2006-03-31 15:39:00,2.26767,2.26801,2.26748,2.26778,50300000.0
2006-03-31 15:40:00,2.26778,2.26798,2.26754,2.26766,39300000.0
2006-03-31 15:41:00,2.2676,2.26768,2.26748,2.26753,34300000.0
2006-03-31 15:42:00,2.26764,2.26776,2.26744,2.2677,19600000.0
2006-03-31 15:43:00,2.26779,2.2684,2.26779,2.2684,29400000.0
2006-03-31 15:44:00,2.26811,2.26811,2.26698,2.26698,40200000.0
2006-03-31 15:45:00,2.26685,2.26712,2.26678,2.26707,38900000.0
2006-03-31 15:46:00,2.2673,2.26766,2.26712,2.2673,31700000.0
2006-03-31 15:47:00,2.26758,2.26854,2.26758,2.26827,32800000.0
2006-03-31 15:48:00,2.26833,2.26922,2.26832,2.26918,25500000.0
2006-03-31 15:49:00,2.26948,2.26955,2.26913,2.26949,54700000.0
2006-03-31 15:50:00,2.26958,2.27014,2.26958,2.26985,37100000.0
2006-03-31 15:51:00,2.26947,2.26958,2.26926,2.26926,39900000.0
2006-03-31 15:52:00,2.26904,2.26905,2.26881,2.26892,35800000.0
2006-03-31 15:53:00,2.2685,2.26886,2.26837,2.26864,21900000.0
2006-03-31 15:54:00,2.26847,2.26861,2.26781,2.26781,32900000.0
2006-03-31 15:55:00,2.26733,2.26745,2.26686,2.26686,53300000.0
2006-03-31 15:56:00,2.26664,2.26686,2.26664,2.26684,25200000.0
2006-03-31 15:57:00,2.26709,2.26712,2.26686,2.26693,42300000.0
2006-03-31 15:58:00,2.26672,2.26686,2.26665,2.26685,24700000.0
2006-03-31 15:59:00,2.26673,2.26699,2.26654,2.26677,22600000.0
2006-03-31 16:00:00,2.26668,2.26669,2.26635,2.26642,42500000.0
2006-03-31 16:01:00,2.26641,2.26668,2.26627,2.26648,33500000.0
2006-03-31 16:02:00,2.2664,2.2666,2.26619,2.2664,39400000.0
2006-03-31 16:03:00,2.2665,2.26662,2.26622,2.26644,43900000.0
2006-03-31 16:04:00,2.2663,2.2663,2.26563,2.26587,29600000.0
2006-03-31 16:05:00,2.26573,2.26611,2.2656,2.26585,21600000.0
2006-03-31 16:06:00,2.26584,2.26612,2.26583,2.26605,49300000.0
2006-03-31 16:07:00,2.26589,2.26623,2.26586,2.26605,47100000.0
2006-03-31 16:08:00,2.26628,2.26647,2.26581,2.26582,42600000.0
2006-03-31 16:09:00,2.26561,2.26561,2.26527,2.26559,43200000.0
2006-03-31 16:10:00,2.26575,2.26591,2.26565,2.26577,23900000.0
2006-03-31 16:11:00,2.26589,2.26636,2.26589,2.26636,19400000.0
2006-03-31 16:12:00,2.2663,2.26659,2.26628,2.2665,42500000.0
2006-03-31 16:13:00,2.26644,2.26673,2.26642,2.26665,23500000.0
2006-03-31 16:14:00,2.26703,2.26717,2.2667,2.26717,47500000.0
2006-03-31 16:15:00,2.26715,2.26715,2.26667,2.26667,19500000.0
2006-03-31 16:16:00,2.2667,2.26699,2.26661,2.26698,28000000.0
2006-03-31 16:17:00,2.26663,2.26673,2.26628,2.26635,23700000.0
2006-03-31 16:18:00,2.26598,2.26631,2.2659,2.26631,27800000.0
2006-03-31 16:19:00,2.26621,2.26625,2.26591,2.26611,48900000.0
2006-03-31 16:20:00,2.26617,2.26617,2.26588,2.26602,25700000.0
2006-03-31 16:21:00,2.2662,2.26641,2.26583,2.26583,38600000.0
2006-03-31 16:22:00,2.26575,2.26603,2.26548,2.26548,9800000.0
2006-03-31 16:23:00,2.26528,2.2658,2.26528,2.26566,37300000.0
2006-03-31 16:24:00,2.26568,2.26589,2.26543,2.26589,36300000.0
2006-03-31 16:25:00,2.26596,2.26617,2.26557,2.26617,43500000.0
2006-03-31 16:26:00,2.26613,2.26621,2.26583,2.2659,35500000.0
2006-03-31 16:27:00,2.26607,2.26654,2.26607,2.26641,25400000.0
2006-03-31 16:28:00,2.26651,2.26661,2.26631,2.26652,44000000.0
2006-03-31 16:29:00,2.26642,2.26672,2.26639,2.26661,28400000.0
2006-03-31 16:30:00,2.26674,2.26698,2.26636,2.2664,40100000.0
2006-03-31 16:31:00,2.2665,2.26676,2.26646,2.26658,40000000.0
2006-03-31 16:32:00,2.26656,2.26656,2.26626,2.2663,41900000.0
2006-03-31 16:33:00,2.26643,2.26663,2.26634,2.26657,26800000.0
2006-03-31 16:34:00,2.26678,2.26727,2.26678,2.26727,17000000.0
2006-03-31 16:35:00,2.26707,2.26732,2.26707,2.26714,20800000.0
2006-03-31 16:36:00,2.26704,2.26718,2.26697,2.26711,24300000.0
2006-03-31 16:37:00,2.26717,2.26739,2.26706,2.26723,35800000.0
2006-03-31 16:38:00,2.26726,2.26746,2.26716,2.26716,33000000.0
2006-03-31 16:39:00,2.26725,2.26733,2.26705,2.26725,47400000.0
2006-03-31 16:40:00,2.26723,2.26742,2.2671,2.26731,49100000.0
2006-03-31 16:41:00,2.26722,2.26747,2.26715,2.26747,47700000.0
2006-03-31 16:42:00,2.26754,2.26754,2.26687,2.26687,19800000.0
2006-03-31 16:43:00,2.26696,2.26727,2.26696,2.26726,31200000.0
2006-03-31 16:44:00,2.26706,2.26761,2.26703,2.26755,42100000.0
2006-03-31 16:45:00,2.26752,2.26768,2.26739,2.26768,40800000.0
2006-03-31 16:46:00,2.2677,2.2677,2.26752,2.2676,45600000.0
2006-03-31 16:47:00,2.2674,2.2674,2.26687,2.2673,41900000.0
2006-03-31 16:48:00,2.26735,2.2674,2.26673,2.26673,58000000.0
2006-03-31 16:49:00,2.26661,2.26678,2.26651,2.26664,55700000.0
2006-03-31 16:50:00,2.26659,2.26665,2.26624,2.26624,33800000.0
2006-03-31 16:51:00,2.26591,2.26602,2.2654,2.2654,50100000.0
2006-03-31 16:52:00,2.26551,2.26597,2.2653,2.26597,35300000.0
2006-03-31 16:53:00,2.2663,2.26648,2.2663,2.2664,16800000.0
2006-03-31 16:54:00,2.26644,2.26693,2.26635,2.26693,41100000.0
2006-03-31 16:55:00,2.26702,2.2672,2.26661,2.26684,38800000.0
2006-03-31 16:56:00,2.26677,2.26683,2.26602,2.26618,23800000.0
2006-03-31 16:57:00,2.26618,2.26646,2.26611,2.26646,20000000.0
2006-03-31 16:58:00,2.26655,2.26679,2.26633,2.26679,35500000.0
2006-03-31 16:59:00,2.26672,2.26672,2.26575,2.26575,24100000.0
2006-03-31 17:00:00,2.26528,2.26644,2.26512,2.26642,41200000.0
2006-03-31 17:01:00,2.26679,2.26683,2.26574,2.26588,25800000.0
2006-03-31 17:02:00,2.26575,2.26609,2.26564,2.26609,58400000.0
2006-03-31 17:03:00,2.26615,2.26674,2.26615,2.26645,32800000.0
2006-03-31 17:04:00,2.26615,2.26624,2.26573,2.266,32700000.0
2006-03-31 17:05:00,2.26586,2.26613,2.2658,2.26613,29000000.0
2006-03-31 17:06:00,2.26603,2.26646,2.26591,2.2664,37300000.0
2006-03-31 17:07:00,2.26639,2.26653,2.26603,2.26625,24600000.0
2006-03-31 17:08:00,2.26618,2.26622,2.26498,2.26498,28500000.0
2006-03-31 17:09:00,2.2651,2.26551,2.26506,2.26551,29100000.0
2006-03-31 17:10:00,2.26558,2.26624,2.26544,2.26614,28000000.0
2006-03-31 17:11:00,2.26626,2.26736,2.26626,2.2673,27200000.0
2006-03-31 17:12:00,2.26739,2.26739,2.26714,2.2673,44400000.0
2006-03-31 17:13:00,2.26722,2.26755,2.26694,2.26738,39000000.0
2006-03-31 17:14:00,2.26736,2.26742,2.26691,2.26691,16500000.0
2006-03-31 17:15:00,2.26656,2.26687,2.26651,2.26651,34000000.0
2006-03-31 17:16:00,2.26617,2.26654,2.26576,2.26576,30200000.0
2006-03-31 17:17:00,2.26556,2.26575,2.26522,2.26575,17900000.0
2006-03-31 17:18:00,2.26579,2.26613,2.26579,2.26613,11200000.0
2006-03-31 17:19:00,2.2664,2.2664,2.26599,2.26599,35000000.0
2006-03-31 17:20:00,2.26593,2.26593,2.2654,2.26555,25900000.0
2006-03-31 17:21:00,2.26562,2.26601,2.26559,2.26601,46600000.0
2006-03-31 17:22:00,2.2658,2.26606,2.26562,2.26579,35200000.0
2006-03-31 17:23:00,2.26578,2.26615,2.26564,2.26599,26400000.0
2006-03-31 17:24:00,2.26588,2.26597,2.26573,2.26592,27400000.0
2006-03-31 17:25:00,2.26595,2.26641,2.26595,2.26618,50100000.0
2006-03-31 17:26:00,2.26616,2.26644,2.26611,2.26611,30100000.0
2006-03-31 17:27:00,2.2659,2.26623,2.26575,2.26608,23900000.0
2006-03-31 17:28:00,2.26617,2.26619,2.26601,2.26601,31100000.0
2006-03-31 17:29:00,2.26631,2.26637,2.26603,2.26617,32400000.0
2006-03-31 17:30:00,2.26663,2.26663,2.2661,2.2661,50700000.0
2006-03-31 17:31:00,2.26627,2.26647,2.26618,2.26628,40500000.0
2006-03-31 17:32:00,2.2661,2.2661,2.26588,2.26598,22900000.0
2006-03-31 17:33:00,2.26592,2.266,2.26565,2.26578,24300000.0
2006-03-31 17:34:00,2.26565,2.26576,2.26558,2.26558,43600000.0
2006-03-31 17:35:00,2.26558,2.26572,2.26556,2.26565,42200000.0
2006-03-31 17:36:00,2.26541,2.26541,2.26482,2.2649,36900000.0
2006-03-31 17:37:00,2.26497,2.26541,2.26497,2.26537,60000000.0
2006-03-31 17:38:00,2.26528,2.26528,2.26476,2.2649,27000000.0
2006-03-31 17:39:00,2.26486,2.26486,2.26461,2.2647,35500000.0
2006-03-31 17:40:00,2.265,2.26532,2.265,2.26509,56199999.0
2006-03-31 17:41:00,2.26519,2.26526,2.26496,2.26496,43700000.0
2006-03-31 17:42:00,2.26483,2.265,2.26454,2.26458,40400000.0
2006-03-31 17:43:00,2.26469,2.26474,2.2645,2.26467,21600000.0
2006-03-31 17:44:00,2.2646,2.2646,2.26397,2.26423,50000000.0
2006-03-31 17:45:00,2.26427,2.2644,2.26363,2.2638,32600000.0
2006-03-31 17:46:00,2.26373,2.26373,2.26328,2.26354,21300000.0
2006-03-31 17:47:00,2.26362,2.26396,2.26362,2.26396,26200000.0
2006-03-31 17:48:00,2.26394,2.26429,2.26394,2.26427,39500000.0
2006-03-31 17:49:00,2.26442,2.26505,2.26442,2.26485,20800000.0
2006-03-31 17:50:00,2.26495,2.26519,2.26478,2.26513,44500000.0
2006-03-31 17:51:00,2.26525,2.26541,2.26515,2.2654,32500000.0
2006-03-31 17:52:00,2.26566,2.26566,2.26521,2.26563,33600000.0
2006-03-31 17:53:00,2.2656,2.26612,2.2656,2.26612,38900000.0
2006-03-31 17:54:00,2.26628,2.26675,2.26628,2.26675,18100000.0
2006-03-31 17:55:00,2.26649,2.26649,2.26644,2.26644,8200000.0
2006-03-31 17:56:00,2.26618,2.26647,2.26613,2.26636,39400000.0
2006-03-31 17:57:00,2.26638,2.26701,2.26632,2.26701,25300000.0
2006-03-31 17:58:00,2.26738,2.26741,2.26707,2.26723,37600000.0
2006-03-31 17:59:00,2.26727,2.26751,2.26687,2.26687,34800000.0
2006-03-31 18:00:00,2.26677,2.26689,2.26645,2.26645,38000000.0
2006-03-31 18:01:00,2.26635,2.2665,2.26585,2.26595,326000000.0
2006-03-31 18:02:00,2.26592,2.26639,2.26587,2.26587,363999999.0
2006-03-31 18:03:00,2.26581,2.26624,2.26568,2.26608,394200000.0
2006-03-31 18:04:00,2.26616,2.26666,2.26604,2.26647,319500000.0
2006-03-31 18:05:00,2.26657,2.2668,2.26637,2.26653,202500000.0
2006-03-31 18:06:00,2.26657,2.26679,2.26642,2.26647,417199999.0
2006-03-31 18:07:00,2.26653,2.26708,2.26646,2.26708,367500000.0
2006-03-31 18:08:00,2.26707,2.26722,2.26673,2.26683,417899998.0
2006-03-31 18:09:00,2.26666,2.26666,2.26608,2.26639,265400000.0
2006-03-31 18:10:00,2.26623,2.26638,2.26593,2.2663,290300000.0
2006-03-31 18:11:00,2.26636,2.26666,2.26623,2.2664,241600000.0
2006-03-31 18:12:00,2.26633,2.26665,2.26627,2.26665,222900000.0
2006-03-31 18:13:00,2.26643,2.26656,2.26631,2.2664,153400000.0
2006-03-31 18:14:00,2.26655,2.26681,2.26631,2.26647,304800000.0
2006-03-31 18:15:00,2.26657,2.26677,2.26641,2.26641,323400001.0
2006-03-31 18:16:00,2.26641,2.2666,2.266,2.26651,351500000.0
2006-03-31 18:17:00,2.26676,2.26709,2.26656,2.26666,246000000.0
2006-03-31 18:18:00,2.26681,2.26701,2.26661,2.26673,185900001.0
2006-03-31 18:19:00,2.26661,2.26686,2.26648,2.2666,267600000.0
2006-03-31 18:20:00,2.2666,2.26696,2.26655,2.26655,138400000.0
2006-03-31 18:21:00,2.26645,2.2667,2.26643,2.2667,235500000.0
2006-03-31 18:22:00,2.26677,2.26698,2.26651,2.26672,202600000.0
2006-03-31 18:23:00,2.2667,2.26712,2.26664,2.26695,328300000.0
2006-03-31 18:24:00,2.26682,2.26691,2.26653,2.26664,330000000.0
2006-03-31 18:25:00,2.26663,2.26663,2.26618,2.2663,335700000.0
2006-03-31 18:26:00,2.26631,2.26658,2.26608,2.26632,328100000.0
2006-03-31 18:27:00,2.26635,2.26665,2.26623,2.26659,321800000.0
2006-03-31 18:28:00,2.26666,2.2668,2.26647,2.26671,205400000.0
2006-03-31 18:29:00,2.26663,2.26687,2.26649,2.26649,235600000.0
2006-03-31 18:30:00,2.26647,2.26674,2.26632,2.26642,251500000.0
2006-03-31 18:31:00,2.26649,2.26658,2.26611,2.26611,177000000.0
2006-03-31 18:32:00,2.26614,2.26651,2.26589,2.26627,164600000.0
2006-03-31 18:33:00,2.26615,2.2662,2.26556,2.26574,324700001.0
2006-03-31 18:34:00,2.26573,2.26576,2.26536,2.26566,393899999.0
2006-03-31 18:35:00,2.26559,2.2657,2.26502,2.2652,148300000.0
2006-03-31 18:36:00,2.26509,2.26531,2.26487,2.2652,121200000.0
2006-03-31 18:37:00,2.26515,2.26521,2.26487,2.26495,90000000.0
2006-03-31 18:38:00,2.26493,2.26536,2.26493,2.26523,88600000.0
2006-03-31 18:39:00,2.26525,2.26542,2.26514,2.26542,147500000.0
2006-03-31 18:40:00,2.26535,2.26535,2.26485,2.26486,180900000.0
2006-03-31 18:41:00,2.26474,2.26543,2.26474,2.26543,148500000.0
2006-03-31 18:42:00,2.26558,2.26558,2.26477,2.26512,96100000.0
2006-03-31 18:43:00,2.26516,2.26558,2.26516,2.26535,51700000.0
2006-03-31 18:44:00,2.2654,2.26544,2.26499,2.26499,116300000.0
2006-03-31 18:45:00,2.26506,2.26553,2.26503,2.26534,53100000.0
2006-03-31 18:46:00,2.26542,2.26564,2.26542,2.26552,31400000.0
2006-03-31 18:47:00,2.26547,2.26575,2.26546,2.26575,39900000.0
2006-03-31 18:48:00,2.26557,2.26559,2.26539,2.26551,79200000.0
2006-03-31 18:49:00,2.26565,2.26593,2.26551,2.26583,25800000.0
2006-03-31 18:50:00,2.26557,2.26601,2.26548,2.26601,26900000.0
2006-03-31 18:51:00,2.26599,2.26599,2.26546,2.26546,165900000.0
2006-03-31 18:52:00,2.2654,2.26556,2.26469,2.26469,163900000.0
2006-03-31 18:53:00,2.26466,2.26516,2.2644,2.2644,96200000.0
2006-03-31 18:54:00,2.26419,2.26441,2.26388,2.26418,140000000.0
2006-03-31 18:55:00,2.26423,2.26471,2.26423,2.26461,161500000.0
2006-03-31 18:56:00,2.2646,2.2646,2.26422,2.2645,38100000.0
2006-03-31 18:57:00,2.26455,2.26478,2.26435,2.26435,55200000.0
2006-03-31 18:58:00,2.26447,2.26498,2.26447,2.26495,241900000.0
2006-03-31 18:59:00,2.26503,2.26511,2.26473,2.26511,188000000.0
2006-03-31 19:00:00,2.26517,2.26531,2.26503,2.26523,56700000.0
2006-03-31 19:01:00,2.26508,2.26578,2.26504,2.26572,56900000.0
2006-03-31 19:02:00,2.2658,2.26598,2.26547,2.26547,220000001.0
2006-03-31 19:03:00,2.26542,2.26572,2.26529,2.2655,78200000.0
2006-03-31 19:04:00,2.26553,2.26553,2.26546,2.26552,36100000.0
2006-03-31 19:05:00,2.26551,2.26572,2.26547,2.26557,57300000.0
2006-03-31 19:06:00,2.26563,2.26588,2.26551,2.26565,289500001.0
2006-03-31 19:07:00,2.26566,2.26609,2.26566,2.26599,146500000.0
2006-03-31 19:08:00,2.26613,2.26623,2.26592,2.26616,200600000.0
2006-03-31 19:09:00,2.26607,2.26649,2.26607,2.26623,111300000.0
2006-03-31 19:10:00,2.26627,2.26636,2.26613,2.26621,95700000.0
2006-03-31 19:11:00,2.26615,2.26625,2.26594,2.26595,78100000.0
2006-03-31 19:12:00,2.26598,2.26636,2.26593,2.26636,34200000.0
2006-03-31 19:13:00,2.26653,2.26686,2.26653,2.2667,149900000.0
2006-03-31 19:14:00,2.26688,2.26711,2.26681,2.26681,87500000.0
2006-03-31 19:15:00,2.26669,2.2668,2.26657,2.26664,109100000.0
2006-03-31 19:16:00,2.26664,2.26664,2.2664,2.26645,38000000.0
2006-03-31 19:17:00,2.26641,2.26641,2.26602,2.26618,61600000.0
2006-03-31 19:18:00,2.2661,2.26622,2.26591,2.26618,121900000.0
2006-03-31 19:19:00,2.2662,2.2665,2.26615,2.26615,94399999.0
2006-03-31 19:20:00,2.26621,2.26634,2.26599,2.26616,127500000.0
2006-03-31 19:21:00,2.26617,2.26638,2.26612,2.26619,89700000.0
2006-03-31 19:22:00,2.26615,2.26638,2.26615,2.26615,56400000.0
2006-03-31 19:23:00,2.26605,2.26619,2.26588,2.26588,151100000.0
2006-03-31 19:24:00,2.26593,2.26607,2.26574,2.26607,100300000.0
2006-03-31 19:25:00,2.26608,2.26611,2.26593,2.26593,72800000.0
2006-03-31 19:26:00,2.26594,2.26614,2.26594,2.26614,136800000.0
2006-03-31 19:27:00,2.26618,2.26631,2.26608,2.26608,159400001.0
2006-03-31 19:28:00,2.26612,2.26637,2.26602,2.26612,88800001.0
2006-03-31 19:29:00,2.26612,2.26618,2.26598,2.2661,92100000.0
2006-03-31 19:30:00,2.26614,2.26637,2.26611,2.26627,197300000.0
2006-03-31 19:31:00,2.26613,2.26613,2.26597,2.26613,64800000.0
2006-03-31 19:32:00,2.2661,2.2663,2.26605,2.26618,139500000.0
2006-03-31 19:33:00,2.26621,2.26635,2.26613,2.26613,54400000.0
2006-03-31 19:34:00,2.2662,2.2662,2.26593,2.266,120100000.0
2006-03-31 19:35:00,2.26599,2.26601,2.26573,2.2658,103500000.0
2006-03-31 19:36:00,2.26576,2.26599,2.26574,2.26574,150199999.0
2006-03-31 19:37:00,2.26591,2.26605,2.26585,2.26589,55500000.0
2006-03-31 19:38:00,2.26579,2.26602,2.26579,2.26602,25100000.0
2006-03-31 19:39:00,2.26599,2.26599,2.26571,2.26584,73400000.0
2006-03-31 19:40:00,2.26583,2.26583,2.26566,2.26568,94500000.0
2006-03-31 19:41:00,2.26564,2.26573,2.26556,2.26558,81700000.0
2006-03-31 19:42:00,2.26554,2.26559,2.26535,2.26535,78300000.0
2006-03-31 19:43:00,2.26544,2.2659,2.26544,2.26588,25700000.0
2006-03-31 19:44:00,2.26591,2.26591,2.26578,2.26579,77100001.0
2006-03-31 19:45:00,2.26577,2.26579,2.26553,2.26564,27000000.0
2006-03-31 19:46:00,2.26571,2.26596,2.26571,2.26582,111200000.0
2006-03-31 19:47:00,2.26577,2.2658,2.26567,2.2658,18300000.0
2006-03-31 19:48:00,2.26571,2.26571,2.26496,2.26496,85700000.0
2006-03-31 19:49:00,2.26488,2.26492,2.2645,2.2645,80400001.0
2006-03-31 19:50:00,2.26455,2.26472,2.26418,2.26447,49600000.0
2006-03-31 19:51:00,2.26454,2.26474,2.26421,2.26425,114500000.0
2006-03-31 19:52:00,2.26413,2.26429,2.26374,2.26392,67300000.0
2006-03-31 19:53:00,2.26383,2.26383,2.26363,2.26363,20000000.0
2006-03-31 19:54:00,2.26371,2.26371,2.2635,2.26354,63000000.0
2006-03-31 19:55:00,2.2635,2.26364,2.26344,2.26364,27800000.0
2006-03-31 19:56:00,2.26368,2.26368,2.26334,2.2635,58800000.0
2006-03-31 19:57:00,2.26357,2.26379,2.26348,2.26372,146200000.0
2006-03-31 19:58:00,2.2637,2.2637,2.26339,2.26339,122500000.0
2006-03-31 19:59:00,2.26331,2.26342,2.26319,2.26342,92300000.0
2006-03-31 20:00:00,2.2635,2.26367,2.26345,2.26367,66200000.0
2006-03-31 20:01:00,2.26369,2.26392,2.2635,2.26373,64900000.0
2006-03-31 20:02:00,2.26365,2.2637,2.26346,2.26347,49700000.0
2006-03-31 20:03:00,2.26343,2.26367,2.26342,2.26342,38900000.0
2006-03-31 20:04:00,2.26341,2.2636,2.26339,2.2636,32200000.0
2006-03-31 20:05:00,2.26364,2.26364,2.26331,2.26331,53900000.0
2006-03-31 20:06:00,2.2633,2.26381,2.26328,2.2637,36200000.0
2006-03-31 20:07:00,2.26388,2.26388,2.26364,2.26367,46300000.0
2006-03-31 20:08:00,2.2637,2.2647,2.26368,2.26448,67300000.0
2006-03-31 20:09:00,2.26451,2.26451,2.26425,2.26428,32200000.0
2006-03-31 20:10:00,2.26444,2.26446,2.26433,2.26436,38200000.0
2006-03-31 20:11:00,2.26427,2.26444,2.26427,2.26433,73800000.0
2006-03-31 20:12:00,2.26432,2.26462,2.26429,2.26448,137400000.0
2006-03-31 20:13:00,2.26445,2.26454,2.26436,2.26436,156500000.0
2006-03-31 20:14:00,2.26429,2.26438,2.26415,2.26415,87400000.0
2006-03-31 20:15:00,2.26422,2.26446,2.26418,2.26431,223300000.0
2006-03-31 20:16:00,2.26442,2.2647,2.2643,2.2647,193700000.0
2006-03-31 20:17:00,2.26479,2.26492,2.26478,2.26478,24000000.0
2006-03-31 20:18:00,2.26482,2.26482,2.26462,2.26465,82999999.0
2006-03-31 20:19:00,2.26465,2.26479,2.26457,2.26475,158400000.0
2006-03-31 20:20:00,2.26477,2.26485,2.26453,2.26472,229000000.0
2006-03-31 20:21:00,2.26471,2.26471,2.26458,2.26458,86100000.0
2006-03-31 20:22:00,2.26451,2.26458,2.26446,2.26458,94000001.0
2006-03-31 20:23:00,2.26462,2.26483,2.26458,2.26463,180700000.0
2006-03-31 20:24:00,2.26459,2.26464,2.26451,2.26451,33900000.0
2006-03-31 20:25:00,2.26443,2.26454,2.26442,2.26448,162000000.0
2006-03-31 20:26:00,2.26454,2.26467,2.26443,2.26467,147400000.0
2006-03-31 20:27:00,2.26467,2.26485,2.26452,2.26485,122200000.0
2006-03-31 20:28:00,2.26481,2.26481,2.26453,2.26459,208300000.0
2006-03-31 20:29:00,2.26474,2.26485,2.26455,2.26465,183399999.0
2006-03-31 20:30:00,2.26462,2.26483,2.26451,2.26458,364900000.0
2006-03-31 20:31:00,2.26443,2.2646,2.26438,2.26454,196600000.0
2006-03-31 20:32:00,2.26462,2.26472,2.26426,2.26472,327400000.0
2006-03-31 20:33:00,2.26471,2.26488,2.26466,2.26477,70300000.0
2006-03-31 20:34:00,2.26475,2.26478,2.26462,2.26462,94000000.0
2006-03-31 20:35:00,2.26471,2.26482,2.26468,2.26472,42800000.0
2006-03-31 20:36:00,2.26472,2.26493,2.2647,2.26493,59900000.0
2006-03-31 20:37:00,2.2649,2.265,2.26483,2.26485,125900001.0
2006-03-31 20:38:00,2.26494,2.26523,2.26494,2.26498,197600000.0
2006-03-31 20:39:00,2.26495,2.26495,2.26474,2.26486,129000000.0
2006-03-31 20:40:00,2.26492,2.265,2.26483,2.26485,123600000.0
2006-03-31 20:41:00,2.26493,2.26513,2.26491,2.26503,144100000.0
2006-03-31 20:42:00,2.26511,2.26522,2.26497,2.26499,71100000.0
2006-03-31 20:43:00,2.26511,2.26523,2.26504,2.26517,119099999.0
2006-03-31 20:44:00,2.26529,2.26565,2.26529,2.26546,152900000.0
2006-03-31 20:45:00,2.2655,2.26557,2.26533,2.26533,36100000.0
2006-03-31 20:46:00,2.26525,2.26544,2.26521,2.26538,22700000.0
2006-03-31 20:47:00,2.2655,2.26581,2.2655,2.26571,166200000.0
2006-03-31 20:48:00,2.26579,2.26615,2.26572,2.26597,222700000.0
2006-03-31 20:49:00,2.26604,2.26611,2.26591,2.26602,125100000.0
2006-03-31 20:50:00,2.26602,2.26632,2.26602,2.26615,169400000.0
2006-03-31 20:51:00,2.26606,2.26613,2.26587,2.26593,96900000.0
2006-03-31 20:52:00,2.26593,2.26622,2.26588,2.2659,175000000.0
2006-03-31 20:53:00,2.26589,2.26597,2.26571,2.26587,191200000.0
2006-03-31 20:54:00,2.26594,2.26608,2.26582,2.26582,133000000.0
2006-03-31 20:55:00,2.26582,2.26604,2.26582,2.26597,30900000.0
2006-03-31 20:56:00,2.26608,2.26634,2.26599,2.26615,232700000.0
2006-03-31 20:57:00,2.26622,2.26642,2.2661,2.26613,316500000.0
2006-03-31 20:58:00,2.26612,2.26631,2.26605,2.26619,175500000.0
2006-03-31 20:59:00,2.26628,2.26651,2.26619,2.26639,196799999.0
2006-03-31 21:00:00,2.26641,2.26647,2.26613,2.26613,327399998.0
2006-03-31 21:01:00,2.26615,2.2663,2.2661,2.26622,362000000.0
2006-03-31 21:02:00,2.26626,2.26627,2.26571,2.26579,103499999.0
2006-03-31 21:03:00,2.26579,2.26601,2.26576,2.26577,83600000.0
2006-03-31 21:04:00,2.26573,2.26573,2.26555,2.26555,56500000.0
2006-03-31 21:05:00,2.26555,2.26559,2.26539,2.26539,65000000.0
2006-03-31 21:06:00,2.26543,2.26544,2.26534,2.26536,78600000.0
2006-03-31 21:07:00,2.26539,2.26554,2.26539,2.26542,25200000.0
2006-03-31 21:08:00,2.26528,2.26528,2.2649,2.26493,21800000.0
2006-03-31 21:09:00,2.26498,2.26515,2.26498,2.2651,42400000.0
2006-03-31 21:10:00,2.26506,2.26506,2.26487,2.26487,84900000.0
2006-03-31 21:11:00,2.26486,2.26508,2.26486,2.26504,126200000.0
2006-03-31 21:12:00,2.26505,2.26512,2.26504,2.26504,40000000.0
2006-03-31 21:13:00,2.26489,2.26504,2.26464,2.26464,121700000.0
2006-03-31 21:14:00,2.26487,2.26514,2.26463,2.26493,150100000.0
2006-03-31 21:15:00,2.2647,2.26481,2.26444,2.26452,191400000.0
2006-03-31 21:16:00,2.26449,2.26478,2.26431,2.26478,98500000.0
2006-03-31 21:17:00,2.26485,2.26485,2.26442,2.26477,149500000.0
2006-03-31 21:18:00,2.2646,2.26472,2.26449,2.26466,127200000.0
2006-03-31 21:19:00,2.26458,2.26464,2.26448,2.26452,95300000.0
2006-03-31 21:20:00,2.26458,2.26479,2.26446,2.26446,229900000.0
2006-03-31 21:21:00,2.26448,2.26479,2.2644,2.26458,252000000.0
2006-03-31 21:22:00,2.26474,2.26483,2.26457,2.26464,181200001.0
2006-03-31 21:23:00,2.26476,2.26478,2.26444,2.26444,116900000.0
2006-03-31 21:24:00,2.26443,2.26461,2.2644,2.26461,60900000.0
2006-03-31 21:25:00,2.26458,2.26467,2.26439,2.26462,65200000.0
2006-03-31 21:26:00,2.26459,2.26459,2.26431,2.26446,25700000.0
2006-03-31 21:27:00,2.26448,2.2648,2.26448,2.26454,53800000.0
2006-03-31 21:28:00,2.26469,2.26524,2.26469,2.26494,116200000.0
2006-03-31 21:29:00,2.265,2.26506,2.26475,2.26475,55400000.0
2006-03-31 21:30:00,2.2648,2.26495,2.2647,2.26495,26400000.0
2006-03-31 21:31:00,2.26489,2.26513,2.26486,2.26505,19800000.0
2006-03-31 21:32:00,2.26523,2.26523,2.26488,2.26503,154200000.0
2006-03-31 21:33:00,2.26491,2.26529,2.26491,2.26502,71000001.0
2006-03-31 21:34:00,2.26512,2.26541,2.26512,2.26521,150200000.0
2006-03-31 21:35:00,2.26522,2.26522,2.26461,2.26461,57799999.0
2006-03-31 21:36:00,2.26459,2.26468,2.2644,2.26443,37600000.0
2006-03-31 21:37:00,2.26444,2.26448,2.26423,2.26448,62100000.0
2006-03-31 21:38:00,2.2645,2.26464,2.26446,2.26458,70900000.0
2006-03-31 21:39:00,2.26445,2.26452,2.26435,2.26445,30300000.0
2006-03-31 21:40:00,2.26452,2.26452,2.26432,2.26435,46800000.0
2006-03-31 21:41:00,2.26427,2.26444,2.26427,2.26431,28600000.0
2006-03-31 21:42:00,2.26422,2.26425,2.26401,2.26425,89500000.0
2006-03-31 21:43:00,2.26425,2.26435,2.26406,2.26406,91700000.0
2006-03-31 21:44:00,2.26413,2.26432,2.26408,2.26427,92900000.0
2006-03-31 21:45:00,2.26436,2.26444,2.26415,2.26434,103700000.0
2006-03-31 21:46:00,2.2644,2.26449,2.26407,2.26419,62400000.0
2006-03-31 21:47:00,2.26416,2.26437,2.26383,2.26388,114400000.0
2006-03-31 21:48:00,2.26386,2.26399,2.26382,2.26382,33400000.0
2006-03-31 21:49:00,2.26382,2.26394,2.26353,2.2636,83200000.0
2006-03-31 21:50:00,2.26375,2.26375,2.26326,2.26339,33900000.0
2006-03-31 21:51:00,2.2635,2.26356,2.26345,2.26355,26800000.0
2006-03-31 21:52:00,2.26351,2.26362,2.26328,2.26328,125800000.0
2006-03-31 21:53:00,2.26327,2.26335,2.26321,2.26331,55600000.0
2006-03-31 21:54:00,2.26329,2.2633,2.26315,2.26315,38200000.0
2006-03-31 21:55:00,2.26322,2.26366,2.26322,2.26349,75000000.0
2006-03-31 21:56:00,2.26352,2.26367,2.26319,2.26329,49800000.0
2006-03-31 21:57:00,2.26324,2.2633,2.26295,2.26295,32300000.0
2006-03-31 21:58:00,2.26299,2.26342,2.26299,2.26342,40000000.0
2006-03-31 21:59:00,2.26329,2.26329,2.2625,2.26257,148900000.0
2006-03-31 22:00:00,2.26245,2.26259,2.26214,2.26258,91899999.0
2006-03-31 22:01:00,2.26273,2.26321,2.26264,2.26321,56600000.0
2006-03-31 22:02:00,2.26321,2.26396,2.26321,2.26363,105800000.0
2006-03-31 22:03:00,2.26381,2.26397,2.26381,2.26397,33400000.0
2006-03-31 22:04:00,2.26401,2.26404,2.26389,2.26395,74700000.0
2006-03-31 22:05:00,2.26392,2.26399,2.26379,2.26395,59500000.0
2006-03-31 22:06:00,2.26394,2.26396,2.2638,2.26391,24900000.0
2006-03-31 22:07:00,2.26392,2.26396,2.26387,2.26396,46500000.0
2006-03-31 22:08:00,2.26402,2.26408,2.26402,2.26403,33200000.0
2006-03-31 22:09:00,2.26399,2.26399,2.26379,2.2639,39200000.0
2006-03-31 22:10:00,2.26398,2.26401,2.26391,2.26394,40500000.0
2006-03-31 22:11:00,2.26402,2.26417,2.26397,2.26412,48300000.0
2006-03-31 22:12:00,2.2642,2.26421,2.26403,2.26405,62000000.0
2006-03-31 22:13:00,2.26406,2.26421,2.26406,2.26408,50900000.0
2006-03-31 22:14:00,2.26415,2.26415,2.26415,2.26415,5000000.0
2006-03-31 22:15:00,2.26403,2.26434,2.26402,2.26424,112100000.0
2006-03-31 22:16:00,2.26422,2.26424,2.26397,2.26402,117300000.0
2006-03-31 22:17:00,2.26406,2.26424,2.26395,2.2642,21000000.0
2006-03-31 22:18:00,2.26423,2.26423,2.26404,2.26404,19800000.0
2006-03-31 22:19:00,2.26402,2.26413,2.26397,2.26407,37400000.0
2006-03-31 22:20:00,2.26413,2.2643,2.26404,2.26405,32600000.0
2006-03-31 22:21:00,2.26412,2.26412,2.26385,2.26405,33300000.0
2006-03-31 22:22:00,2.26408,2.2644,2.26408,2.26433,96400000.0
2006-03-31 22:23:00,2.26427,2.26428,2.26409,2.26409,47900000.0
2006-03-31 22:24:00,2.26404,2.26411,2.26402,2.26411,19600000.0
2006-03-31 22:25:00,2.26416,2.26416,2.26397,2.26397,63400000.0
2006-03-31 22:26:00,2.26398,2.26398,2.2639,2.26398,24500000.0
2006-03-31 22:27:00,2.26406,2.26417,2.26398,2.26405,46100000.0
2006-03-31 22:28:00,2.2642,2.26449,2.2642,2.26443,27100000.0
2006-03-31 22:29:00,2.26422,2.26422,2.26405,2.26407,125900000.0
2006-03-31 22:30:00,2.26403,2.2644,2.26403,2.26412,123100000.0
2006-03-31 22:31:00,2.26427,2.26452,2.26427,2.26446,25700000.0
2006-03-31 22:32:00,2.26447,2.26447,2.26433,2.26433,44400000.0
2006-03-31 22:33:00,2.26435,2.26453,2.26421,2.26424,40800000.0
2006-03-31 22:34:00,2.26425,2.26443,2.26417,2.2643,71200000.0
2006-03-31 22:35:00,2.26425,2.26446,2.26424,2.26424,53300000.0
2006-03-31 22:36:00,2.26442,2.26461,2.26442,2.26455,36300000.0
2006-03-31 22:37:00,2.26453,2.2646,2.26444,2.26444,28400000.0
2006-03-31 22:38:00,2.26452,2.26465,2.26448,2.26452,43600000.0
2006-03-31 22:39:00,2.26433,2.26433,2.26422,2.26422,15200000.0
2006-03-31 22:40:00,2.26411,2.26428,2.26406,2.26426,39300000.0
2006-03-31 22:41:00,2.26418,2.26418,2.26396,2.26417,39100000.0
2006-03-31 22:42:00,2.26411,2.26423,2.26409,2.26415,60800000.0
2006-03-31 22:43:00,2.26415,2.26436,2.264,2.264,123100000.0
2006-03-31 22:44:00,2.26396,2.26421,2.26396,2.26409,70700000.0
2006-03-31 22:45:00,2.26414,2.26445,2.26414,2.26445,52400000.0
2006-03-31 22:46:00,2.26455,2.26461,2.26447,2.26447,95900000.0
2006-03-31 22:47:00,2.26457,2.26465,2.26457,2.26457,36900000.0
2006-03-31 22:48:00,2.2645,2.26476,2.2645,2.26461,54400000.0
2006-03-31 22:49:00,2.26467,2.2648,2.26455,2.26475,101899998.0
2006-03-31 22:50:00,2.26473,2.26473,2.26472,2.26472,3200000.0
2006-03-31 22:51:00,2.26469,2.26477,2.26452,2.26465,62800000.0
2006-03-31 22:52:00,2.26464,2.26478,2.26464,2.26478,61800000.0
2006-03-31 22:53:00,2.2647,2.2647,2.26451,2.26461,40600000.0
2006-03-31 22:54:00,2.26459,2.26463,2.2645,2.26463,35800000.0
2006-03-31 22:55:00,2.26455,2.26456,2.26434,2.26434,55900000.0
2006-03-31 22:56:00,2.2644,2.26458,2.2644,2.26453,21100000.0
2006-03-31 22:57:00,2.26472,2.26472,2.26448,2.26448,41000000.0
2006-03-31 22:58:00,2.26419,2.26442,2.264,2.264,38300000.0
2006-03-31 22:59:00,2.26366,2.26374,2.26333,2.26344,38600000.0
2006-03-31 23:00:00,2.26365,2.26448,2.26365,2.26448,35099999.0
2006-03-31 23:01:00,2.26457,2.26467,2.26434,2.26452,32200000.0
2006-03-31 23:02:00,2.26455,2.26471,2.26448,2.26471,46700001.0
2006-03-31 23:03:00,2.26463,2.26466,2.2646,2.26462,20800000.0
2006-03-31 23:04:00,2.26479,2.26484,2.26464,2.26464,18200000.0
2006-03-31 23:05:00,2.26451,2.26465,2.26446,2.26465,30500000.0
2006-03-31 23:06:00,2.26458,2.2647,2.26445,2.26467,43600000.0
2006-03-31 23:07:00,2.26484,2.26504,2.26483,2.26489,31200000.0
2006-03-31 23:08:00,2.26499,2.26506,2.26485,2.26485,21400000.0
2006-03-31 23:09:00,2.26485,2.26485,2.26475,2.26485,13200000.0
2006-03-31 23:10:00,2.26478,2.26498,2.26478,2.26482,26800000.0
2006-03-31 23:11:00,2.26489,2.265,2.26485,2.26485,38400000.0
2006-03-31 23:12:00,2.26491,2.26516,2.26491,2.26513,33600000.0
2006-03-31 23:13:00,2.26526,2.2654,2.26526,2.2654,21100000.0
2006-03-31 23:14:00,2.26535,2.26548,2.2653,2.2654,23800000.0
2006-03-31 23:15:00,2.26547,2.2655,2.26543,2.26543,24200000.0
2006-03-31 23:16:00,2.2655,2.2655,2.26545,2.26545,7200000.0
2006-03-31 23:17:00,2.26551,2.26576,2.26551,2.26576,18400000.0
2006-03-31 23:18:00,2.26585,2.266,2.26583,2.266,28100000.0
2006-03-31 23:19:00,2.26611,2.26611,2.26583,2.26603,35100000.0
2006-03-31 23:20:00,2.26596,2.26596,2.26562,2.26568,35800000.0
2006-03-31 23:21:00,2.26573,2.26586,2.26562,2.26562,25000000.0
2006-03-31 23:22:00,2.26583,2.26583,2.26573,2.26573,32400000.0
2006-03-31 23:23:00,2.26573,2.26582,2.26568,2.26568,19400000.0
2006-03-31 23:24:00,2.26563,2.26582,2.26563,2.26581,22900000.0
2006-03-31 23:25:00,2.26594,2.26608,2.26583,2.26608,89200001.0
2006-03-31 23:26:00,2.26603,2.26603,2.26597,2.26597,7800000.0
2006-03-31 23:27:00,2.26585,2.2661,2.26585,2.26608,3400000.0
2006-03-31 23:28:00,2.2662,2.26638,2.26617,2.26617,26900000.0
2006-03-31 23:29:00,2.26611,2.26641,2.26611,2.26641,20300000.0
2006-03-31 23:30:00,2.26653,2.26678,2.26633,2.26669,32900000.0
2006-03-31 23:31:00,2.26674,2.26674,2.26638,2.26651,31200000.0
2006-03-31 23:32:00,2.26647,2.26657,2.26631,2.26657,42300000.0
2006-03-31 23:33:00,2.26654,2.26664,2.26641,2.2665,42600000.0
2006-03-31 23:34:00,2.26653,2.26663,2.26642,2.26653,28200000.0
2006-03-31 23:35:00,2.26645,2.26665,2.2664,2.26648,56500000.0
2006-03-31 23:36:00,2.2665,2.26657,2.2665,2.26657,7100000.0
2006-03-31 23:37:00,2.2664,2.26655,2.2664,2.26642,8800000.0
2006-03-31 23:38:00,2.2665,2.26663,2.26642,2.26655,32200000.0
2006-03-31 23:39:00,2.26648,2.26668,2.26642,2.26653,27500000.0
2006-03-31 23:40:00,2.26642,2.26642,2.26642,2.26642,8800000.0
2006-03-31 23:41:00,2.26645,2.2665,2.26642,2.26642,27600000.0
2006-03-31 23:42:00,2.26653,2.26653,2.26642,2.2665,28400000.0
2006-03-31 23:43:00,2.26653,2.26653,2.26637,2.26637,18700000.0
2006-03-31 23:44:00,2.26658,2.26658,2.2665,2.2665,6400000.0
2006-03-31 23:45:00,2.26645,2.26648,2.26645,2.26648,5200000.0
2006-03-31 23:46:00,2.26653,2.2666,2.26645,2.2666,33700000.0
2006-03-31 23:47:00,2.2665,2.26663,2.2665,2.26662,27600000.0
2006-03-31 23:48:00,2.26648,2.26655,2.26642,2.26655,21600000.0
2006-03-31 23:49:00,2.26645,2.26645,2.26645,2.26645,2400000.0
2006-03-31 23:50:00,2.2666,2.2666,2.26645,2.26645,22200000.0
2006-03-31 23:51:00,2.26655,2.2666,2.26645,2.26645,44900000.0
2006-03-31 23:52:00,2.26645,2.26663,2.26642,2.26653,21800000.0
2006-03-31 23:53:00,2.26636,2.26636,2.26501,2.26501,30800000.0
2006-03-31 23:54:00,2.26502,2.2651,2.26482,2.26482,21800000.0
2006-03-31 23:55:00,2.2647,2.26486,2.26448,2.26448,18200000.0
2006-03-31 23:56:00,2.26452,2.26466,2.26437,2.26447,33500000.0
2006-03-31 23:57:00,2.26464,2.26488,2.26464,2.26488,6400000.0
2006-03-31 23:58:00,2.26495,2.26495,2.2646,2.26476,28500000.0
2006-03-31 23:59:00,2.26467,2.2648,2.26462,2.2648,36400000.0
2006-04-02 23:00:00,2.26458,2.2654,2.26445,2.2645,44100000.0
2006-04-02 23:01:00,2.26465,2.26505,2.26444,2.26462,51500000.0
2006-04-02 23:02:00,2.26552,2.26552,2.26442,2.26449,29400000.0
2006-04-02 23:03:00,2.26418,2.26444,2.26412,2.26421,34400000.0
2006-04-02 23:04:00,2.26419,2.26439,2.2639,2.26406,35200000.0
2006-04-02 23:05:00,2.26411,2.26453,2.26387,2.26415,54300000.0
2006-04-02 23:06:00,2.26376,2.26467,2.26376,2.26467,33000000.0
2006-04-02 23:07:00,2.26497,2.26507,2.26418,2.26451,27800000.0
2006-04-02 23:08:00,2.26494,2.26496,2.26418,2.26421,24000000.0
2006-04-02 23:09:00,2.26431,2.26501,2.26417,2.26501,26700000.0
2006-04-02 23:10:00,2.26453,2.26504,2.26448,2.26469,33400000.0
2006-04-02 23:11:00,2.26438,2.26475,2.26414,2.26427,37500000.0
2006-04-02 23:12:00,2.26476,2.26485,2.26399,2.26401,30000000.0
2006-04-02 23:13:00,2.26378,2.26405,2.26366,2.26398,22900000.0
2006-04-02 23:14:00,2.26376,2.26429,2.26364,2.26384,29600000.0
2006-04-02 23:15:00,2.26406,2.26439,2.26401,2.26414,19000000.0
2006-04-02 23:16:00,2.26416,2.26473,2.26397,2.26473,51400000.0
2006-04-02 23:17:00,2.26448,2.26448,2.26376,2.26376,15300000.0
2006-04-02 23:18:00,2.2641,2.26451,2.26372,2.2639,17600000.0
2006-04-02 23:19:00,2.26388,2.26455,2.26376,2.26389,41500000.0
2006-04-02 23:20:00,2.2639,2.26404,2.26374,2.26374,46600000.0
2006-04-02 23:21:00,2.26358,2.26398,2.26351,2.26351,25600000.0
2006-04-02 23:22:00,2.26371,2.26496,2.26371,2.26438,35900000.0
2006-04-02 23:23:00,2.26406,2.26409,2.26333,2.26352,49200000.0
2006-04-02 23:24:00,2.26346,2.26425,2.26343,2.26373,67300000.0
2006-04-02 23:25:00,2.26393,2.2641,2.26341,2.26361,45400000.0
2006-04-02 23:26:00,2.26385,2.2643,2.26356,2.2643,41100000.0
2006-04-02 23:27:00,2.26393,2.26421,2.26368,2.26416,25600000.0
2006-04-02 23:28:00,2.26441,2.26442,2.26407,2.26407,28800000.0
2006-04-02 23:29:00,2.26412,2.2642,2.26391,2.26394,34000000.0
2006-04-02 23:30:00,2.264,2.26426,2.26381,2.264,47800000.0
2006-04-02 23:31:00,2.26379,2.26451,2.26363,2.26408,35200000.0
2006-04-02 23:32:00,2.2639,2.26463,2.26372,2.26387,61700000.0
2006-04-02 23:33:00,2.26397,2.26435,2.26384,2.26393,54000001.0
2006-04-02 23:34:00,2.2637,2.26434,2.26363,2.26423,46700000.0
2006-04-02 23:35:00,2.26395,2.26416,2.26311,2.26366,33100000.0
2006-04-02 23:36:00,2.26368,2.26399,2.26356,2.26394,32800000.0
2006-04-02 23:37:00,2.26369,2.26393,2.26347,2.26354,38600000.0
2006-04-02 23:38:00,2.26387,2.2643,2.26376,2.2638,36100000.0
2006-04-02 23:39:00,2.2638,2.264,2.26359,2.26393,23600000.0
2006-04-02 23:40:00,2.26384,2.26459,2.26366,2.26459,48600000.0
2006-04-02 23:41:00,2.26457,2.26457,2.26361,2.26361,23400000.0
2006-04-02 23:42:00,2.26369,2.2638,2.26355,2.26355,37800001.0
2006-04-02 23:43:00,2.26368,2.26411,2.26358,2.26365,37700000.0
2006-04-02 23:44:00,2.26376,2.2642,2.26352,2.26376,31500000.0
2006-04-02 23:45:00,2.2635,2.26439,2.26339,2.26435,49300000.0
2006-04-02 23:46:00,2.26394,2.26419,2.2636,2.26404,52700000.0
2006-04-02 23:47:00,2.26389,2.26405,2.26359,2.26387,40600000.0
2006-04-02 23:48:00,2.26381,2.26401,2.26361,2.26374,30000000.0
2006-04-02 23:49:00,2.26377,2.2638,2.26339,2.26368,53000000.0
2006-04-02 23:50:00,2.2636,2.2636,2.2603,2.2603,33200000.0
2006-04-02 23:51:00,2.26048,2.26072,2.26028,2.2607,72000000.0
2006-04-02 23:52:00,2.26075,2.26093,2.26072,2.26083,53500000.0
2006-04-02 23:53:00,2.26073,2.26085,2.26072,2.26073,24800000.0
2006-04-02 23:54:00,2.26085,2.2609,2.26078,2.26085,37400000.0
2006-04-02 23:55:00,2.2608,2.26095,2.26073,2.26073,24800000.0
2006-04-02 23:56:00,2.26085,2.26085,2.26073,2.26073,50500001.0
2006-04-02 23:57:00,2.26086,2.26139,2.26086,2.26134,30700000.0
2006-04-02 23:58:00,2.26176,2.26215,2.26176,2.26215,35900000.0
2006-04-02 23:59:00,2.26207,2.26207,2.26199,2.26203,41200000.0
2006-04-03 00:00:00,2.2619,2.26222,2.2619,2.26212,45000000.0
2006-04-03 00:01:00,2.26206,2.26226,2.26206,2.26221,25800000.0
2006-04-03 00:02:00,2.26225,2.26295,2.26225,2.26284,44200000.0
2006-04-03 00:03:00,2.26289,2.26314,2.26272,2.26314,25700000.0
2006-04-03 00:04:00,2.2632,2.2632,2.26302,2.26307,18000000.0
2006-04-03 00:05:00,2.26289,2.26295,2.2628,2.26295,20200000.0
2006-04-03 00:06:00,2.263,2.2632,2.26292,2.2632,32300000.0
2006-04-03 00:07:00,2.26307,2.26333,2.26282,2.26333,34700000.0
2006-04-03 00:08:00,2.26344,2.26344,2.26311,2.26322,32500000.0
2006-04-03 00:09:00,2.26355,2.26355,2.26345,2.26345,11200000.0
2006-04-03 00:10:00,2.26324,2.26337,2.26312,2.26337,30800000.0
2006-04-03 00:11:00,2.26353,2.26353,2.26333,2.26348,41400000.0
2006-04-03 00:12:00,2.26355,2.2636,2.26342,2.26345,56300000.0
2006-04-03 00:13:00,2.26359,2.26383,2.26359,2.26382,21700000.0
2006-04-03 00:14:00,2.26372,2.2638,2.26371,2.26373,14400000.0
2006-04-03 00:15:00,2.2639,2.26418,2.2639,2.26418,2400000.0
2006-04-03 00:16:00,2.26444,2.26464,2.26427,2.26462,27800000.0
2006-04-03 00:17:00,2.26466,2.26492,2.26456,2.26458,20100000.0
2006-04-03 00:18:00,2.26467,2.26474,2.26465,2.26474,19400000.0
2006-04-03 00:19:00,2.26474,2.26482,2.26449,2.26458,23400000.0
2006-04-03 00:20:00,2.26456,2.26456,2.26451,2.26451,12200000.0
2006-04-03 00:21:00,2.26441,2.26441,2.26404,2.26425,29100000.0
2006-04-03 00:22:00,2.26432,2.26443,2.26432,2.26443,7200000.0
2006-04-03 00:23:00,2.26447,2.2645,2.26444,2.26444,46600000.0
2006-04-03 00:24:00,2.26465,2.26465,2.26442,2.2645,25100000.0
2006-04-03 00:25:00,2.26454,2.26458,2.26449,2.2645,21100000.0
2006-04-03 00:26:00,2.26427,2.26427,2.26374,2.26421,47600000.0
2006-04-03 00:27:00,2.26419,2.2643,2.26417,2.2643,31800000.0
2006-04-03 00:28:00,2.26421,2.26421,2.26402,2.26402,8800000.0
2006-04-03 00:29:00,2.26405,2.26406,2.26405,2.26406,4800000.0
2006-04-03 00:30:00,2.26424,2.26424,2.26421,2.26421,11600000.0
2006-04-03 00:31:00,2.26425,2.26435,2.26425,2.26435,26200000.0
2006-04-03 00:32:00,2.2643,2.2644,2.26425,2.26432,35200000.0
2006-04-03 00:33:00,2.2643,2.26432,2.26425,2.26428,22200000.0
2006-04-03 00:34:00,2.26425,2.26445,2.26425,2.26425,46100000.0
2006-04-03 00:35:00,2.26428,2.26451,2.26427,2.26443,55000000.0
2006-04-03 00:36:00,2.26456,2.26461,2.2643,2.2643,31600000.0
2006-04-03 00:37:00,2.26439,2.26443,2.26422,2.26422,36699999.0
2006-04-03 00:38:00,2.26433,2.26449,2.26433,2.26445,42800001.0
2006-04-03 00:39:00,2.26439,2.26453,2.26428,2.26453,44199999.0
2006-04-03 00:40:00,2.26462,2.26485,2.26462,2.26462,49700000.0
2006-04-03 00:41:00,2.26477,2.26477,2.26431,2.26443,17000000.0
2006-04-03 00:42:00,2.26462,2.26479,2.26455,2.26455,35300000.0
2006-04-03 00:43:00,2.26487,2.26495,2.26476,2.26484,14000000.0
2006-04-03 00:44:00,2.26476,2.26485,2.26462,2.2647,45500000.0
2006-04-03 00:45:00,2.26456,2.26475,2.26438,2.26462,33100000.0
2006-04-03 00:46:00,2.26434,2.26462,2.26433,2.26433,30800001.0
2006-04-03 00:47:00,2.26435,2.2645,2.26435,2.26438,32600000.0
2006-04-03 00:48:00,2.2644,2.26445,2.2643,2.26445,14400000.0
2006-04-03 00:49:00,2.26445,2.26452,2.26427,2.2643,35900000.0
2006-04-03 00:50:00,2.26453,2.26472,2.26453,2.26472,5200000.0
2006-04-03 00:51:00,2.26489,2.2651,2.26469,2.2651,43900000.0
2006-04-03 00:52:00,2.26509,2.26521,2.26506,2.26508,27800000.0
2006-04-03 00:53:00,2.26501,2.26511,2.26482,2.26495,57700000.0
2006-04-03 00:54:00,2.26512,2.26523,2.26506,2.26523,44000000.0
2006-04-03 00:55:00,2.26505,2.26525,2.26505,2.26507,43400000.0
2006-04-03 00:56:00,2.26502,2.26509,2.26483,2.26483,26300000.0
2006-04-03 00:57:00,2.26478,2.26498,2.26472,2.26498,18400000.0
2006-04-03 00:58:00,2.26482,2.26494,2.26474,2.26475,18900000.0
2006-04-03 00:59:00,2.26472,2.2649,2.26471,2.2649,14800000.0
2006-04-03 01:00:00,2.26477,2.26477,2.26437,2.26453,50500000.0
2006-04-03 01:01:00,2.26458,2.26462,2.26442,2.26456,20700000.0
2006-04-03 01:02:00,2.2643,2.26454,2.2643,2.2643,17600000.0
2006-04-03 01:03:00,2.2644,2.26459,2.26434,2.26434,42000000.0
2006-04-03 01:04:00,2.26442,2.26453,2.26433,2.26433,28600000.0
2006-04-03 01:05:00,2.2645,2.2645,2.26433,2.2644,17000000.0
2006-04-03 01:06:00,2.26456,2.26512,2.26456,2.26512,27400000.0
2006-04-03 01:07:00,2.26505,2.26535,2.26505,2.26535,42200000.0
2006-04-03 01:08:00,2.26528,2.2653,2.26521,2.26525,27000000.0
2006-04-03 01:09:00,2.2653,2.26545,2.26515,2.26515,23900000.0
2006-04-03 01:10:00,2.26523,2.26535,2.26513,2.26525,54500000.0
2006-04-03 01:11:00,2.26514,2.26514,2.26484,2.26499,28300000.0
2006-04-03 01:12:00,2.26484,2.26486,2.26455,2.2648,23600000.0
2006-04-03 01:13:00,2.26473,2.26481,2.26472,2.26472,22400000.0
2006-04-03 01:14:00,2.26463,2.26475,2.26463,2.26473,37700000.0
2006-04-03 01:15:00,2.26486,2.26487,2.26455,2.26486,35800000.0
2006-04-03 01:16:00,2.26494,2.26494,2.26465,2.26465,39899999.0
2006-04-03 01:17:00,2.26471,2.26483,2.2646,2.2647,26200000.0
2006-04-03 01:18:00,2.26455,2.26455,2.26439,2.26447,25500000.0
2006-04-03 01:19:00,2.26445,2.26445,2.26445,2.26445,8800000.0
2006-04-03 01:20:00,2.26437,2.26462,2.26437,2.2645,42100000.0
2006-04-03 01:21:00,2.2646,2.26465,2.26457,2.26465,17600000.0
2006-04-03 01:22:00,2.26452,2.2646,2.26438,2.26449,30400000.0
2006-04-03 01:23:00,2.26445,2.26461,2.26442,2.26458,16000000.0
2006-04-03 01:24:00,2.2648,2.26485,2.2648,2.26485,11200000.0
2006-04-03 01:25:00,2.26497,2.26503,2.26477,2.26477,47300000.0
2006-04-03 01:26:00,2.26494,2.26498,2.26479,2.26479,35700000.0
2006-04-03 01:27:00,2.26476,2.26477,2.26462,2.26466,41400000.0
2006-04-03 01:28:00,2.26463,2.26474,2.26463,2.26471,12800000.0
2006-04-03 01:29:00,2.26473,2.26473,2.26432,2.26432,22600000.0
2006-04-03 01:30:00,2.26423,2.26443,2.26423,2.26438,28800000.0
2006-04-03 01:31:00,2.26434,2.26451,2.26434,2.26451,14900000.0
2006-04-03 01:32:00,2.26447,2.26447,2.26429,2.26429,6400000.0
2006-04-03 01:33:00,2.26425,2.26435,2.26422,2.26435,42700000.0
2006-04-03 01:34:00,2.26433,2.26458,2.26425,2.26425,50200000.0
2006-04-03 01:35:00,2.26424,2.2644,2.26424,2.2644,18000000.0
2006-04-03 01:36:00,2.26442,2.26459,2.26421,2.26459,25200000.0
2006-04-03 01:37:00,2.26452,2.26477,2.26442,2.26442,16600000.0
2006-04-03 01:38:00,2.26458,2.26495,2.26458,2.26466,18000000.0
2006-04-03 01:39:00,2.2645,2.26465,2.26443,2.26443,31000000.0
2006-04-03 01:40:00,2.26458,2.26458,2.26445,2.26445,17000000.0
2006-04-03 01:41:00,2.26452,2.26452,2.26435,2.26447,47300000.0
2006-04-03 01:42:00,2.2644,2.26453,2.26438,2.26452,45500001.0
2006-04-03 01:43:00,2.26443,2.26457,2.26441,2.26444,25300000.0
2006-04-03 01:44:00,2.26455,2.2646,2.26445,2.26445,6100000.0
2006-04-03 01:45:00,2.26443,2.26455,2.26443,2.26445,19200000.0
2006-04-03 01:46:00,2.26435,2.26452,2.26435,2.26436,31800000.0
2006-04-03 01:47:00,2.26442,2.26458,2.26428,2.26442,31200000.0
2006-04-03 01:48:00,2.26437,2.2645,2.26431,2.2644,42100000.0
2006-04-03 01:49:00,2.26438,2.26441,2.26429,2.2644,35800000.0
2006-04-03 01:50:00,2.26441,2.26485,2.26441,2.26469,33200000.0
2006-04-03 01:51:00,2.26479,2.26479,2.26427,2.2643,52100000.0
2006-04-03 01:52:00,2.2644,2.26467,2.2644,2.26465,69000000.0
2006-04-03 01:53:00,2.26477,2.26483,2.26455,2.26455,32900000.0
2006-04-03 01:54:00,2.26464,2.26479,2.26423,2.26423,21200000.0
2006-04-03 01:55:00,2.26438,2.26468,2.26438,2.26459,14500000.0
2006-04-03 01:56:00,2.26451,2.2648,2.26451,2.26473,40400000.0
2006-04-03 01:57:00,2.26479,2.26479,2.26442,2.26455,37500000.0
2006-04-03 01:58:00,2.26462,2.26462,2.26419,2.26419,44500000.0
2006-04-03 01:59:00,2.26406,2.26421,2.26398,2.26414,49700000.0
2006-04-03 02:00:00,2.264,2.264,2.264,2.264,11200000.0
2006-04-03 02:01:00,2.26357,2.26362,2.26335,2.26335,31600000.0
2006-04-03 02:02:00,2.26333,2.26382,2.26333,2.26377,27900000.0
2006-04-03 02:03:00,2.26362,2.26362,2.26313,2.26314,25600000.0
2006-04-03 02:04:00,2.26325,2.26383,2.26325,2.26383,22300000.0
2006-04-03 02:05:00,2.264,2.26426,2.264,2.26412,41800000.0
2006-04-03 02:06:00,2.26385,2.26385,2.26372,2.26382,17100000.0
2006-04-03 02:07:00,2.26364,2.26398,2.26338,2.26398,30700000.0
2006-04-03 02:08:00,2.2641,2.2641,2.26337,2.26337,34100000.0
2006-04-03 02:09:00,2.26346,2.26348,2.26332,2.26332,26500000.0
2006-04-03 02:10:00,2.26338,2.2637,2.26316,2.26362,51600000.0
2006-04-03 02:11:00,2.26355,2.26377,2.26355,2.2636,51400000.0
2006-04-03 02:12:00,2.26367,2.26367,2.26337,2.26362,33100000.0
2006-04-03 02:13:00,2.26348,2.26356,2.26335,2.26356,21200000.0
2006-04-03 02:14:00,2.26365,2.26381,2.26357,2.26357,54600001.0
2006-04-03 02:15:00,2.26365,2.26365,2.26339,2.2635,36300000.0
2006-04-03 02:16:00,2.26346,2.26347,2.2634,2.26347,11100000.0
2006-04-03 02:17:00,2.26342,2.2635,2.26337,2.26337,33300000.0
2006-04-03 02:18:00,2.26348,2.26367,2.26348,2.26359,34400000.0
2006-04-03 02:19:00,2.26359,2.26388,2.26359,2.2637,16400000.0
2006-04-03 02:20:00,2.26373,2.26377,2.2637,2.26376,20500000.0
2006-04-03 02:21:00,2.2637,2.2637,2.26352,2.26352,19600000.0
2006-04-03 02:22:00,2.26354,2.26357,2.26344,2.26348,34400000.0
2006-04-03 02:23:00,2.26335,2.26335,2.26321,2.26321,31700000.0
2006-04-03 02:24:00,2.26325,2.26331,2.26316,2.26328,52500000.0
2006-04-03 02:25:00,2.26331,2.26331,2.26331,2.26331,8800000.0
2006-04-03 02:26:00,2.26339,2.26347,2.26332,2.26347,32000000.0
2006-04-03 02:27:00,2.26345,2.26357,2.26339,2.26339,97500000.0
2006-04-03 02:28:00,2.26354,2.26407,2.26354,2.2638,44100000.0
2006-04-03 02:29:00,2.26373,2.26431,2.26373,2.26408,34500000.0
2006-04-03 02:30:00,2.26403,2.26483,2.26403,2.26483,30500000.0
2006-04-03 02:31:00,2.26475,2.26493,2.2645,2.26459,35500000.0
2006-04-03 02:32:00,2.26428,2.26428,2.26412,2.26412,34400000.0
2006-04-03 02:33:00,2.26403,2.26441,2.26397,2.26436,48499999.0
2006-04-03 02:34:00,2.26449,2.26467,2.26426,2.26432,22400000.0
2006-04-03 02:35:00,2.2644,2.26455,2.2642,2.26428,32400000.0
2006-04-03 02:36:00,2.26447,2.26447,2.2641,2.26415,30200000.0
2006-04-03 02:37:00,2.2642,2.2643,2.26413,2.26413,20800000.0
2006-04-03 02:38:00,2.26414,2.26427,2.26403,2.26403,35500000.0
2006-04-03 02:39:00,2.26427,2.26452,2.26404,2.26414,35900000.0
2006-04-03 02:40:00,2.26412,2.26445,2.26412,2.26445,40300000.0
2006-04-03 02:41:00,2.26434,2.26434,2.26415,2.2642,25500000.0
2006-04-03 02:42:00,2.26415,2.2646,2.26415,2.2646,14100000.0
2006-04-03 02:43:00,2.26488,2.26488,2.26442,2.26454,36000000.0
2006-04-03 02:44:00,2.26471,2.26471,2.26434,2.26435,47400001.0
2006-04-03 02:45:00,2.26438,2.26452,2.2642,2.26443,43800000.0
2006-04-03 02:46:00,2.26445,2.26448,2.2643,2.2643,23500000.0
2006-04-03 02:47:00,2.26428,2.26433,2.26394,2.26402,44700000.0
2006-04-03 02:48:00,2.26388,2.26409,2.26377,2.26391,46000000.0
2006-04-03 02:49:00,2.26418,2.26452,2.26417,2.26445,27100000.0
2006-04-03 02:50:00,2.26438,2.26441,2.26427,2.26435,19300000.0
2006-04-03 02:51:00,2.26432,2.26459,2.26426,2.26453,43099999.0
2006-04-03 02:52:00,2.2644,2.26445,2.26422,2.26426,26600000.0
2006-04-03 02:53:00,2.2643,2.2643,2.26403,2.26405,25500000.0
2006-04-03 02:54:00,2.2641,2.26431,2.2641,2.26419,25800000.0
2006-04-03 02:55:00,2.26427,2.26435,2.26397,2.26405,41200000.0
2006-04-03 02:56:00,2.26406,2.26446,2.26402,2.26446,30300000.0
2006-04-03 02:57:00,2.26454,2.26476,2.26453,2.26453,36800000.0
2006-04-03 02:58:00,2.26459,2.26477,2.26452,2.26459,24200000.0
2006-04-03 02:59:00,2.26474,2.26474,2.26454,2.2646,41900000.0
2006-04-03 03:00:00,2.26445,2.26476,2.26445,2.26452,18800000.0
2006-04-03 03:01:00,2.26428,2.26455,2.26414,2.26438,45100000.0
2006-04-03 03:02:00,2.26439,2.2644,2.26401,2.26406,57900000.0
2006-04-03 03:03:00,2.26386,2.26415,2.26386,2.26395,21900000.0
2006-04-03 03:04:00,2.26404,2.26431,2.26393,2.26431,53000000.0
2006-04-03 03:05:00,2.26422,2.26446,2.26415,2.26415,32000000.0
2006-04-03 03:06:00,2.26397,2.26442,2.26397,2.2644,38599999.0
2006-04-03 03:07:00,2.26455,2.26469,2.2645,2.2645,29100000.0
2006-04-03 03:08:00,2.26447,2.26449,2.26425,2.26434,13900000.0
2006-04-03 03:09:00,2.26413,2.26445,2.26413,2.26432,44000000.0
2006-04-03 03:10:00,2.26448,2.26448,2.2643,2.2643,14500000.0
2006-04-03 03:11:00,2.26429,2.26429,2.26417,2.26417,11200000.0
2006-04-03 03:12:00,2.26422,2.26428,2.26422,2.26428,9800000.0
2006-04-03 03:13:00,2.26438,2.26445,2.26438,2.26444,15900000.0
2006-04-03 03:14:00,2.26444,2.26444,2.26427,2.26432,14400000.0
2006-04-03 03:15:00,2.26429,2.26486,2.26429,2.26475,77499997.0
2006-04-03 03:16:00,2.26476,2.26483,2.26452,2.26461,25400000.0
2006-04-03 03:17:00,2.26447,2.26458,2.26436,2.26444,30400000.0
2006-04-03 03:18:00,2.26426,2.26426,2.26404,2.26405,14400000.0
2006-04-03 03:19:00,2.26424,2.26424,2.26411,2.26411,4900000.0
2006-04-03 03:20:00,2.26417,2.26417,2.26404,2.26412,15200000.0
2006-04-03 03:21:00,2.26418,2.26462,2.26418,2.26445,50700000.0
2006-04-03 03:22:00,2.2647,2.26487,2.2647,2.26478,10800000.0
2006-04-03 03:23:00,2.26481,2.26488,2.26441,2.26441,35200000.0
2006-04-03 03:24:00,2.2645,2.26474,2.26402,2.2641,34300000.0
2006-04-03 03:25:00,2.26396,2.26423,2.26387,2.26423,17600000.0
2006-04-03 03:26:00,2.26443,2.26476,2.26443,2.26457,32500000.0
2006-04-03 03:27:00,2.26482,2.26498,2.26482,2.26498,27700000.0
2006-04-03 03:28:00,2.26489,2.26489,2.26448,2.26458,23100000.0
2006-04-03 03:29:00,2.26462,2.26462,2.26447,2.26462,13700000.0
2006-04-03 03:30:00,2.26455,2.26455,2.26409,2.26409,7600000.0
2006-04-03 03:31:00,2.26401,2.26453,2.26393,2.26416,41400000.0
2006-04-03 03:32:00,2.26416,2.26431,2.26416,2.26421,32900000.0
2006-04-03 03:33:00,2.26426,2.26458,2.26417,2.26422,36400000.0
2006-04-03 03:34:00,2.2643,2.26452,2.2643,2.26452,6600000.0
2006-04-03 03:35:00,2.2648,2.2648,2.26449,2.26458,23600000.0
2006-04-03 03:36:00,2.26467,2.26504,2.26457,2.26489,36100000.0
2006-04-03 03:37:00,2.265,2.26503,2.26481,2.26495,45500000.0
2006-04-03 03:38:00,2.26497,2.26518,2.26451,2.26462,33500000.0
2006-04-03 03:39:00,2.26475,2.26475,2.2645,2.26474,41100000.0
2006-04-03 03:40:00,2.26489,2.26492,2.26466,2.26492,36600000.0
2006-04-03 03:41:00,2.26477,2.26518,2.2647,2.26507,34600000.0
2006-04-03 03:42:00,2.26501,2.26502,2.26476,2.26483,22100000.0
2006-04-03 03:43:00,2.26482,2.26502,2.26477,2.26477,65300000.0
2006-04-03 03:44:00,2.26475,2.26495,2.26475,2.26485,60699999.0
2006-04-03 03:45:00,2.26487,2.26508,2.26487,2.26501,29200000.0
2006-04-03 03:46:00,2.26503,2.26514,2.2649,2.26492,40400000.0
2006-04-03 03:47:00,2.26491,2.26509,2.26475,2.26509,39000000.0
2006-04-03 03:48:00,2.26502,2.26514,2.26499,2.2651,44800000.0
2006-04-03 03:49:00,2.26504,2.26504,2.26474,2.26474,19000000.0
2006-04-03 03:50:00,2.26479,2.26507,2.26479,2.26498,17000000.0
2006-04-03 03:51:00,2.2652,2.26526,2.26514,2.2652,26500000.0
2006-04-03 03:52:00,2.26518,2.26518,2.26518,2.26518,1800000.0
2006-04-03 03:53:00,2.26508,2.26517,2.26499,2.26499,31700000.0
2006-04-03 03:54:00,2.26504,2.26524,2.26494,2.26495,26600000.0
2006-04-03 03:55:00,2.26514,2.26514,2.26496,2.26496,27000000.0
2006-04-03 03:56:00,2.26496,2.26524,2.26496,2.26516,33000001.0
2006-04-03 03:57:00,2.26523,2.26537,2.26511,2.2653,31100000.0
2006-04-03 03:58:00,2.2653,2.26531,2.26523,2.26531,34000000.0
2006-04-03 03:59:00,2.26523,2.26542,2.26522,2.26542,20800000.0
2006-04-03 04:00:00,2.26536,2.26536,2.26523,2.26529,9600000.0
2006-04-03 04:01:00,2.26521,2.26533,2.26514,2.26514,16500000.0
2006-04-03 04:02:00,2.26492,2.26492,2.26468,2.26468,57599999.0
2006-04-03 04:03:00,2.26473,2.26481,2.26462,2.26468,32500000.0
2006-04-03 04:04:00,2.26475,2.26483,2.26473,2.26473,15000000.0
2006-04-03 04:05:00,2.2646,2.26498,2.2646,2.26498,29900000.0
2006-04-03 04:06:00,2.265,2.265,2.26487,2.26494,10700000.0
2006-04-03 04:07:00,2.26471,2.26472,2.26461,2.26467,20400000.0
2006-04-03 04:08:00,2.26456,2.26462,2.2644,2.26445,26600000.0
2006-04-03 04:09:00,2.26442,2.26461,2.26442,2.2645,24200000.0
2006-04-03 04:10:00,2.26454,2.26477,2.2644,2.2644,33900000.0
2006-04-03 04:11:00,2.26448,2.26454,2.26445,2.26445,28700000.0
2006-04-03 04:12:00,2.26431,2.26472,2.26431,2.26472,36200000.0
2006-04-03 04:13:00,2.26455,2.26479,2.26455,2.26465,48400000.0
2006-04-03 04:14:00,2.26457,2.26496,2.26457,2.26496,23200000.0
2006-04-03 04:15:00,2.26484,2.26488,2.26471,2.26471,33100000.0
2006-04-03 04:16:00,2.26482,2.26516,2.2648,2.26516,33500000.0
2006-04-03 04:17:00,2.26523,2.26547,2.26513,2.26531,41200000.0
2006-04-03 04:18:00,2.26549,2.26549,2.26524,2.26524,6800000.0
2006-04-03 04:19:00,2.26515,2.26515,2.26481,2.26481,12500000.0
2006-04-03 04:20:00,2.265,2.26505,2.265,2.26505,6400000.0
2006-04-03 04:21:00,2.26519,2.26533,2.26505,2.26533,27000000.0
2006-04-03 04:22:00,2.26502,2.26518,2.26486,2.26496,45400000.0
2006-04-03 04:23:00,2.26484,2.26494,2.26474,2.26491,43900000.0
2006-04-03 04:24:00,2.26487,2.26503,2.26469,2.26469,40600000.0
2006-04-03 04:25:00,2.26492,2.26513,2.26487,2.26495,22200000.0
2006-04-03 04:26:00,2.26507,2.26512,2.26507,2.26508,21500000.0
2006-04-03 04:27:00,2.26518,2.26532,2.26498,2.26498,49500000.0
2006-04-03 04:28:00,2.26493,2.26518,2.26485,2.26509,30100000.0
2006-04-03 04:29:00,2.26517,2.26517,2.26461,2.26475,51400000.0
2006-04-03 04:30:00,2.26487,2.26499,2.2647,2.26483,46499999.0
2006-04-03 04:31:00,2.26484,2.26485,2.26459,2.26485,24700000.0
2006-04-03 04:32:00,2.26477,2.26513,2.26477,2.26513,25700000.0
2006-04-03 04:33:00,2.26513,2.26538,2.26513,2.26538,25300000.0
2006-04-03 04:34:00,2.26538,2.26548,2.26527,2.2654,28400000.0
2006-04-03 04:35:00,2.26533,2.26562,2.26533,2.26562,23700000.0
2006-04-03 04:36:00,2.26543,2.26543,2.26525,2.26537,31800000.0
2006-04-03 04:37:00,2.26535,2.26535,2.26533,2.26533,4800000.0
2006-04-03 04:38:00,2.26533,2.26548,2.2653,2.2653,36600000.0
2006-04-03 04:39:00,2.26524,2.2655,2.2652,2.26538,45500000.0
2006-04-03 04:40:00,2.26517,2.26553,2.26498,2.26553,37000000.0
2006-04-03 04:41:00,2.26514,2.26533,2.26513,2.26515,16500000.0
2006-04-03 04:42:00,2.2653,2.2653,2.26505,2.26505,39500000.0
2006-04-03 04:43:00,2.2651,2.26537,2.26491,2.26491,15800000.0
2006-04-03 04:44:00,2.26479,2.26489,2.26473,2.26485,50100001.0
2006-04-03 04:45:00,2.26482,2.26509,2.26482,2.26509,15000000.0
2006-04-03 04:46:00,2.26506,2.26507,2.26498,2.26499,35700000.0
2006-04-03 04:47:00,2.26486,2.26507,2.26482,2.26485,20000000.0
2006-04-03 04:48:00,2.26473,2.26483,2.26472,2.26483,37700000.0
2006-04-03 04:49:00,2.26513,2.26513,2.26504,2.26507,23900000.0
2006-04-03 04:50:00,2.26514,2.26524,2.26498,2.26498,18900000.0
2006-04-03 04:51:00,2.265,2.2651,2.26492,2.26499,15600000.0
2006-04-03 04:52:00,2.26501,2.26503,2.26498,2.26499,16400000.0
2006-04-03 04:53:00,2.26515,2.26529,2.26515,2.26524,22700000.0
2006-04-03 04:54:00,2.26509,2.26531,2.26509,2.26527,29800000.0
2006-04-03 04:55:00,2.26539,2.26539,2.26513,2.26513,47800000.0
2006-04-03 04:56:00,2.26507,2.2653,2.26507,2.2653,11200000.0
2006-04-03 04:57:00,2.26545,2.26545,2.26507,2.26525,37000000.0
2006-04-03 04:58:00,2.26536,2.26538,2.26516,2.26526,40700000.0
2006-04-03 04:59:00,2.26531,2.26544,2.26511,2.26544,35600000.0
2006-04-03 05:00:00,2.26523,2.26528,2.26506,2.26506,22600000.0
2006-04-03 05:01:00,2.2655,2.26599,2.26443,2.26443,32300000.0
2006-04-03 05:02:00,2.26333,2.26529,2.26295,2.26347,31400000.0
2006-04-03 05:03:00,2.26322,2.26451,2.26272,2.26303,37300000.0
2006-04-03 05:04:00,2.26287,2.26563,2.26283,2.26306,69300001.0
2006-04-03 05:05:00,2.26413,2.26799,2.26413,2.26799,41900000.0
2006-04-03 05:06:00,2.26785,2.26785,2.26403,2.26707,49400000.0
2006-04-03 05:07:00,2.26777,2.26787,2.26355,2.26364,36200000.0
2006-04-03 05:08:00,2.26472,2.26807,2.26472,2.26795,20000000.0
2006-04-03 05:09:00,2.26802,2.26802,2.26505,2.26677,20200000.0
2006-04-03 05:10:00,2.26763,2.26779,2.26763,2.26779,7200000.0
2006-04-03 05:11:00,2.26762,2.26765,2.26744,2.26757,29300000.0
2006-04-03 05:12:00,2.26758,2.26801,2.26751,2.26801,42000000.0
2006-04-03 05:13:00,2.26801,2.26825,2.26791,2.2681,28400000.0
2006-04-03 05:14:00,2.26814,2.26814,2.26789,2.26799,41600000.0
2006-04-03 05:15:00,2.2682,2.26829,2.26797,2.26807,39700000.0
2006-04-03 05:16:00,2.26782,2.26792,2.26767,2.26767,32900000.0
2006-04-03 05:17:00,2.2676,2.268,2.2676,2.26781,40900000.0
2006-04-03 05:18:00,2.26772,2.26794,2.26762,2.26773,32000000.0
2006-04-03 05:19:00,2.26787,2.26792,2.26765,2.26792,51900000.0
2006-04-03 05:20:00,2.26774,2.2679,2.26772,2.26788,71200000.0
2006-04-03 05:21:00,2.26793,2.26811,2.2677,2.26811,68700001.0
2006-04-03 05:22:00,2.26812,2.26835,2.26811,2.26829,51000000.0
2006-04-03 05:23:00,2.26823,2.26849,2.26808,2.26831,40000000.0
2006-04-03 05:24:00,2.26809,2.26809,2.26791,2.26793,18000000.0
2006-04-03 05:25:00,2.26803,2.26812,2.26795,2.26795,14800000.0
2006-04-03 05:26:00,2.26818,2.26851,2.26818,2.26843,28300000.0
2006-04-03 05:27:00,2.26842,2.26859,2.26812,2.26845,61200000.0
2006-04-03 05:28:00,2.26849,2.26859,2.2683,2.2683,28800000.0
2006-04-03 05:29:00,2.26844,2.2686,2.26838,2.26838,19200000.0
2006-04-03 05:30:00,2.26828,2.26831,2.26808,2.26808,13600000.0
2006-04-03 05:31:00,2.26791,2.26806,2.26789,2.26791,37200000.0
2006-04-03 05:32:00,2.2679,2.26794,2.26775,2.26775,29200000.0
2006-04-03 05:33:00,2.26778,2.26808,2.26765,2.26794,39700000.0
2006-04-03 05:34:00,2.26789,2.26812,2.26789,2.26793,26900000.0
2006-04-03 05:35:00,2.26796,2.26796,2.26759,2.26759,30200000.0
2006-04-03 05:36:00,2.26756,2.26779,2.26753,2.26779,44500000.0
2006-04-03 05:37:00,2.26786,2.26803,2.2677,2.26803,17900000.0
2006-04-03 05:38:00,2.26788,2.268,2.26775,2.26793,34700000.0
2006-04-03 05:39:00,2.26774,2.26784,2.26767,2.26774,27200000.0
2006-04-03 05:40:00,2.26756,2.2677,2.26753,2.26753,18700000.0
2006-04-03 05:41:00,2.2676,2.2676,2.26734,2.26735,31500000.0
2006-04-03 05:42:00,2.26734,2.26762,2.26734,2.26753,30100000.0
2006-04-03 05:43:00,2.26783,2.26817,2.26783,2.26792,29700000.0
2006-04-03 05:44:00,2.2679,2.26804,2.26765,2.26765,30100000.0
2006-04-03 05:45:00,2.26777,2.26801,2.26777,2.26801,17400000.0
2006-04-03 05:46:00,2.26819,2.26832,2.26813,2.26823,38900000.0
2006-04-03 05:47:00,2.26818,2.26823,2.26806,2.26823,18900000.0
2006-04-03 05:48:00,2.26821,2.26821,2.26782,2.26787,26700000.0
2006-04-03 05:49:00,2.26776,2.26789,2.26758,2.26783,33500000.0
2006-04-03 05:50:00,2.26778,2.26805,2.26775,2.26794,33800000.0
2006-04-03 05:51:00,2.26793,2.26793,2.26771,2.26789,30200000.0
2006-04-03 05:52:00,2.26787,2.26787,2.26764,2.2677,18100000.0
2006-04-03 05:53:00,2.26767,2.26783,2.26735,2.26743,53700000.0
2006-04-03 05:54:00,2.26722,2.26736,2.26709,2.26718,34600000.0
2006-04-03 05:55:00,2.26718,2.26726,2.26705,2.26705,23300000.0
2006-04-03 05:56:00,2.26717,2.26749,2.26717,2.26749,20000000.0
2006-04-03 05:57:00,2.26754,2.26803,2.26754,2.26772,43200000.0
2006-04-03 05:58:00,2.26758,2.26789,2.26754,2.26768,44700000.0
2006-04-03 05:59:00,2.26778,2.26778,2.26769,2.26777,23000000.0
2006-04-03 06:00:00,2.26763,2.26765,2.26746,2.26748,22000000.0
2006-04-03 06:01:00,2.26772,2.26772,2.26768,2.26768,6400000.0
2006-04-03 06:02:00,2.26763,2.26763,2.26744,2.26744,17600000.0
2006-04-03 06:03:00,2.26732,2.26747,2.26727,2.26747,48600000.0
2006-04-03 06:04:00,2.26719,2.26727,2.26711,2.26727,23900000.0
2006-04-03 06:05:00,2.26732,2.26762,2.26727,2.26748,30400000.0
2006-04-03 06:06:00,2.26752,2.2676,2.26737,2.2675,23700000.0
2006-04-03 06:07:00,2.26744,2.26766,2.26743,2.26751,20500000.0
2006-04-03 06:08:00,2.26758,2.26758,2.26728,2.26738,16900000.0
2006-04-03 06:09:00,2.26745,2.26763,2.26735,2.26743,20000000.0
2006-04-03 06:10:00,2.26725,2.2674,2.26704,2.2674,34800000.0
2006-04-03 06:11:00,2.2674,2.26748,2.26735,2.26735,11800000.0
2006-04-03 06:12:00,2.26739,2.26757,2.26737,2.26752,47300001.0
2006-04-03 06:13:00,2.26752,2.26765,2.26752,2.26765,11700000.0
2006-04-03 06:14:00,2.26758,2.26767,2.2675,2.2675,14800000.0
2006-04-03 06:15:00,2.26755,2.26771,2.26747,2.26758,35500000.0
2006-04-03 06:16:00,2.26777,2.26777,2.26754,2.26757,33700000.0
2006-04-03 06:17:00,2.26745,2.26764,2.26745,2.26764,26300000.0
2006-04-03 06:18:00,2.2678,2.26788,2.26775,2.26775,14400000.0
2006-04-03 06:19:00,2.2678,2.2678,2.26775,2.26775,12200000.0
2006-04-03 06:20:00,2.26775,2.26785,2.26775,2.26785,7200000.0
2006-04-03 06:21:00,2.26782,2.26801,2.26782,2.26783,21500000.0
2006-04-03 06:22:00,2.26795,2.26807,2.26785,2.26807,27300000.0
2006-04-03 06:23:00,2.26803,2.26803,2.2678,2.2678,43200000.0
2006-04-03 06:24:00,2.2679,2.26797,2.26785,2.26785,25800000.0
2006-04-03 06:25:00,2.26776,2.26817,2.26775,2.26806,42100000.0
2006-04-03 06:26:00,2.2682,2.26827,2.26809,2.26827,25300000.0
2006-04-03 06:27:00,2.26814,2.26814,2.26787,2.26806,31500000.0
2006-04-03 06:28:00,2.26813,2.26813,2.26784,2.26784,21100000.0
2006-04-03 06:29:00,2.26767,2.26767,2.2673,2.2673,30000000.0
2006-04-03 06:30:00,2.26741,2.26755,2.26732,2.26742,36000000.0
2006-04-03 06:31:00,2.2675,2.26803,2.2675,2.26792,41500000.0
2006-04-03 06:32:00,2.26799,2.26799,2.2676,2.26799,37800001.0
2006-04-03 06:33:00,2.26808,2.26823,2.26802,2.26823,33300000.0
2006-04-03 06:34:00,2.2685,2.2685,2.26788,2.26818,32400000.0
2006-04-03 06:35:00,2.26808,2.26808,2.26771,2.26785,26400000.0
2006-04-03 06:36:00,2.26769,2.26791,2.26768,2.2679,25800000.0
2006-04-03 06:37:00,2.26797,2.26812,2.2677,2.26801,42699999.0
2006-04-03 06:38:00,2.26829,2.26866,2.2681,2.26832,52400000.0
2006-04-03 06:39:00,2.26863,2.26895,2.26863,2.26884,7900000.0
2006-04-03 06:40:00,2.26914,2.26927,2.26892,2.26892,23800000.0
2006-04-03 06:41:00,2.26878,2.26917,2.26878,2.26915,18900000.0
2006-04-03 06:42:00,2.26957,2.27021,2.26957,2.27021,30000000.0
2006-04-03 06:43:00,2.26993,2.27125,2.26921,2.27004,48800000.0
2006-04-03 06:44:00,2.26956,2.27003,2.26946,2.26965,30200000.0
2006-04-03 06:45:00,2.26925,2.27087,2.26925,2.27064,23700000.0
2006-04-03 06:46:00,2.27048,2.27114,2.27037,2.2709,52100000.0
2006-04-03 06:47:00,2.27073,2.27073,2.27049,2.27055,34600000.0
2006-04-03 06:48:00,2.27067,2.27109,2.27067,2.27097,25200000.0
2006-04-03 06:49:00,2.27064,2.27064,2.27018,2.27031,29200000.0
2006-04-03 06:50:00,2.27027,2.27035,2.27005,2.27035,36500000.0
2006-04-03 06:51:00,2.2705,2.2705,2.27035,2.27036,60500000.0
2006-04-03 06:52:00,2.27024,2.27047,2.27007,2.27033,17600000.0
2006-04-03 06:53:00,2.2702,2.27044,2.2702,2.27031,65000000.0
2006-04-03 06:54:00,2.27024,2.27024,2.26977,2.26977,30100000.0
2006-04-03 06:55:00,2.26957,2.26957,2.26922,2.26925,23600000.0
2006-04-03 06:56:00,2.26929,2.26939,2.26905,2.26921,19600000.0
2006-04-03 06:57:00,2.26919,2.26961,2.26919,2.26961,37300000.0
2006-04-03 06:58:00,2.26937,2.26937,2.26889,2.26927,59799999.0
2006-04-03 06:59:00,2.26932,2.2696,2.26932,2.26943,51100000.0
2006-04-03 07:00:00,2.26951,2.26981,2.26951,2.26953,39400000.0
2006-04-03 07:01:00,2.26962,2.26987,2.26957,2.26957,45800000.0
2006-04-03 07:02:00,2.26974,2.27023,2.26974,2.27012,20300000.0
2006-04-03 07:03:00,2.26994,2.27005,2.26957,2.26968,35200000.0
2006-04-03 07:04:00,2.26987,2.27006,2.26976,2.26984,40800000.0
2006-04-03 07:05:00,2.26994,2.26994,2.2698,2.26992,28400000.0
2006-04-03 07:06:00,2.27004,2.27033,2.27004,2.2703,19000000.0
2006-04-03 07:07:00,2.27034,2.27067,2.27034,2.27052,24000000.0
2006-04-03 07:08:00,2.27046,2.27052,2.27022,2.27048,48200000.0
2006-04-03 07:09:00,2.2706,2.27079,2.27051,2.27051,41700000.0
2006-04-03 07:10:00,2.27038,2.2712,2.27038,2.27111,33900000.0
2006-04-03 07:11:00,2.27099,2.271,2.27094,2.27094,6400000.0
2006-04-03 07:12:00,2.27074,2.27103,2.27073,2.27092,30600000.0
2006-04-03 07:13:00,2.27089,2.27111,2.27089,2.27106,46900000.0
2006-04-03 07:14:00,2.27073,2.27073,2.27046,2.27065,33200000.0
2006-04-03 07:15:00,2.27076,2.27076,2.27031,2.27035,39500000.0
2006-04-03 07:16:00,2.2703,2.2703,2.26988,2.26994,29000000.0
2006-04-03 07:17:00,2.26992,2.26995,2.26968,2.26973,78300000.0
2006-04-03 07:18:00,2.26964,2.26987,2.26945,2.26945,41700000.0
2006-04-03 07:19:00,2.26939,2.26945,2.2691,2.26914,50700000.0
2006-04-03 07:20:00,2.26912,2.26956,2.26912,2.26954,20900000.0
2006-04-03 07:21:00,2.26962,2.26968,2.26949,2.26951,42000000.0
2006-04-03 07:22:00,2.26956,2.26978,2.2692,2.2693,49200000.0
2006-04-03 07:23:00,2.26934,2.26943,2.26929,2.26929,33900000.0
2006-04-03 07:24:00,2.26937,2.26937,2.26909,2.26916,72900000.0
2006-04-03 07:25:00,2.26906,2.26928,2.26906,2.2692,36700000.0
2006-04-03 07:26:00,2.26913,2.2692,2.26905,2.26906,24900000.0
2006-04-03 07:27:00,2.26903,2.26936,2.26871,2.26871,38700000.0
2006-04-03 07:28:00,2.26886,2.26909,2.26886,2.26895,18500000.0
2006-04-03 07:29:00,2.26891,2.26901,2.26881,2.26891,19700000.0
2006-04-03 07:30:00,2.269,2.269,2.26892,2.26895,26900000.0
2006-04-03 07:31:00,2.26904,2.26916,2.26902,2.26902,35200000.0
2006-04-03 07:32:00,2.26901,2.26918,2.26888,2.26918,32700000.0
2006-04-03 07:33:00,2.26918,2.26918,2.26897,2.26906,30400000.0
2006-04-03 07:34:00,2.26884,2.26912,2.26881,2.26894,33200000.0
2006-04-03 07:35:00,2.26915,2.26927,2.26914,2.26917,22000000.0
2006-04-03 07:36:00,2.26905,2.26905,2.26903,2.26903,4000000.0
2006-04-03 07:37:00,2.26908,2.26922,2.26908,2.26911,21900000.0
2006-04-03 07:38:00,2.26915,2.26918,2.26905,2.26915,16700000.0
2006-04-03 07:39:00,2.26903,2.26927,2.26903,2.26927,52300000.0
2006-04-03 07:40:00,2.26923,2.26928,2.26908,2.26917,50000000.0
2006-04-03 07:41:00,2.26947,2.26966,2.26902,2.26966,31400000.0
2006-04-03 07:42:00,2.26966,2.26977,2.26954,2.26977,19600000.0
2006-04-03 07:43:00,2.26978,2.27006,2.26978,2.26986,20300000.0
2006-04-03 07:44:00,2.27002,2.27015,2.26981,2.26981,30400000.0
2006-04-03 07:45:00,2.26966,2.26988,2.26953,2.26974,44600000.0
2006-04-03 07:46:00,2.26985,2.27003,2.26973,2.27003,50100000.0
2006-04-03 07:47:00,2.27003,2.27005,2.26981,2.26981,25100000.0
2006-04-03 07:48:00,2.26973,2.26989,2.26973,2.26989,11100000.0
2006-04-03 07:49:00,2.27001,2.27005,2.26996,2.27004,25400000.0
2006-04-03 07:50:00,2.27011,2.27011,2.27,2.27,17300000.0
2006-04-03 07:51:00,2.26993,2.26993,2.26952,2.26952,23600000.0
2006-04-03 07:52:00,2.26971,2.27,2.26971,2.26978,28400000.0
2006-04-03 07:53:00,2.26977,2.26977,2.26949,2.26956,24000000.0
2006-04-03 07:54:00,2.26956,2.26976,2.26939,2.26939,46500000.0
2006-04-03 07:55:00,2.26949,2.26955,2.26925,2.26939,35300000.0
2006-04-03 07:56:00,2.2694,2.2694,2.2692,2.26929,16200000.0
2006-04-03 07:57:00,2.26944,2.2695,2.26913,2.26929,32000000.0
2006-04-03 07:58:00,2.26924,2.2693,2.26899,2.26899,43300000.0
2006-04-03 07:59:00,2.26891,2.26891,2.26815,2.2687,43400000.0
2006-04-03 08:00:00,2.26876,2.26876,2.26848,2.26855,25600000.0
2006-04-03 08:01:00,2.26852,2.26866,2.26849,2.26866,45300000.0
2006-04-03 08:02:00,2.26853,2.2688,2.26848,2.2688,20000000.0
2006-04-03 08:03:00,2.26882,2.26899,2.26875,2.26899,33900000.0
2006-04-03 08:04:00,2.26872,2.26872,2.26846,2.2685,34100000.0
2006-04-03 08:05:00,2.26844,2.26873,2.26834,2.26855,37100000.0
2006-04-03 08:06:00,2.26849,2.26872,2.26843,2.26871,50300000.0
2006-04-03 08:07:00,2.26868,2.26874,2.26849,2.26855,16000000.0
2006-04-03 08:08:00,2.26859,2.26884,2.26856,2.26856,15400000.0
2006-04-03 08:09:00,2.2684,2.26858,2.2684,2.26856,11200000.0
2006-04-03 08:10:00,2.26846,2.26846,2.2682,2.26823,38800000.0
2006-04-03 08:11:00,2.26811,2.26827,2.26811,2.26821,40100000.0
2006-04-03 08:12:00,2.26806,2.26806,2.26777,2.2679,23900000.0
2006-04-03 08:13:00,2.26804,2.26804,2.26784,2.26784,43900000.0
2006-04-03 08:14:00,2.26809,2.26809,2.26761,2.26773,37500000.0
2006-04-03 08:15:00,2.26814,2.26835,2.26796,2.26796,21900000.0
2006-04-03 08:16:00,2.2678,2.26786,2.26778,2.26782,30700000.0
2006-04-03 08:17:00,2.26771,2.26791,2.26717,2.26717,29700000.0
2006-04-03 08:18:00,2.26705,2.26726,2.26695,2.26708,26600000.0
2006-04-03 08:19:00,2.26707,2.26743,2.26707,2.26743,22800000.0
2006-04-03 08:20:00,2.26734,2.26788,2.26734,2.26782,27000000.0
2006-04-03 08:21:00,2.26771,2.2679,2.26769,2.2679,30600000.0
2006-04-03 08:22:00,2.26767,2.26767,2.2673,2.26744,35800000.0
2006-04-03 08:23:00,2.26745,2.26778,2.26731,2.26772,33100000.0
2006-04-03 08:24:00,2.26762,2.26769,2.26743,2.26743,46899999.0
2006-04-03 08:25:00,2.26733,2.26757,2.26728,2.26743,47200000.0
2006-04-03 08:26:00,2.2675,2.26752,2.26731,2.26747,16300000.0
2006-04-03 08:27:00,2.26753,2.26753,2.2671,2.26712,21700000.0
2006-04-03 08:28:00,2.26699,2.26719,2.26697,2.26704,49200000.0
2006-04-03 08:29:00,2.26716,2.26729,2.26716,2.26729,26500000.0
2006-04-03 08:30:00,2.26701,2.26731,2.26701,2.26715,42800000.0
2006-04-03 08:31:00,2.26729,2.26745,2.26708,2.26734,31500000.0
2006-04-03 08:32:00,2.26737,2.26737,2.26719,2.26719,21000000.0
2006-04-03 08:33:00,2.26722,2.26722,2.26706,2.26709,23600000.0
2006-04-03 08:34:00,2.2672,2.26748,2.2672,2.26748,61800000.0
2006-04-03 08:35:00,2.26757,2.26769,2.26722,2.26722,34900000.0
2006-04-03 08:36:00,2.26716,2.26731,2.26705,2.26729,50400000.0
2006-04-03 08:37:00,2.26712,2.26756,2.26712,2.26731,45600000.0
2006-04-03 08:38:00,2.26729,2.26738,2.26702,2.26715,30800000.0
2006-04-03 08:39:00,2.26724,2.26734,2.26685,2.26685,18800000.0
2006-04-03 08:40:00,2.26668,2.26681,2.26635,2.2665,50400000.0
2006-04-03 08:41:00,2.26626,2.26628,2.26611,2.2662,19400000.0
2006-04-03 08:42:00,2.26592,2.26604,2.26575,2.26584,34400000.0
2006-04-03 08:43:00,2.26576,2.26611,2.26562,2.26611,26800000.0
2006-04-03 08:44:00,2.2664,2.26659,2.26626,2.26643,32400000.0
2006-04-03 08:45:00,2.2665,2.26665,2.2663,2.26665,56100000.0
2006-04-03 08:46:00,2.26667,2.2667,2.26607,2.26607,26800000.0
2006-04-03 08:47:00,2.26618,2.26628,2.26611,2.2662,52900000.0
2006-04-03 08:48:00,2.26619,2.2663,2.26595,2.26595,18800000.0
2006-04-03 08:49:00,2.2659,2.26599,2.26575,2.26599,32200000.0
2006-04-03 08:50:00,2.26598,2.26611,2.26597,2.26598,35600001.0
2006-04-03 08:51:00,2.26587,2.26599,2.26439,2.26439,51100000.0
2006-04-03 08:52:00,2.26436,2.26436,2.26383,2.26419,41800000.0
2006-04-03 08:53:00,2.26434,2.26455,2.26429,2.26435,48900000.0
2006-04-03 08:54:00,2.26441,2.26458,2.26426,2.26449,37000000.0
2006-04-03 08:55:00,2.26454,2.26454,2.26415,2.26433,30100000.0
2006-04-03 08:56:00,2.26428,2.26497,2.26428,2.26497,28500000.0
2006-04-03 08:57:00,2.26491,2.26491,2.26439,2.26447,37500000.0
2006-04-03 08:58:00,2.26455,2.26488,2.26439,2.26488,29800000.0
2006-04-03 08:59:00,2.26512,2.26537,2.2649,2.26526,45100000.0
2006-04-03 09:00:00,2.26543,2.26564,2.26512,2.26544,37300000.0
2006-04-03 09:01:00,2.26569,2.26569,2.26454,2.26454,38900000.0
2006-04-03 09:02:00,2.26465,2.26556,2.26465,2.26548,25200000.0
2006-04-03 09:03:00,2.26554,2.26564,2.26545,2.26545,26800000.0
2006-04-03 09:04:00,2.26556,2.26571,2.26535,2.26561,26800000.0
2006-04-03 09:05:00,2.26577,2.26603,2.26577,2.26588,27600000.0
2006-04-03 09:06:00,2.26593,2.26604,2.26562,2.2659,31500000.0
2006-04-03 09:07:00,2.26598,2.26662,2.2659,2.26662,32099999.0
2006-04-03 09:08:00,2.26689,2.26689,2.26663,2.26663,37900000.0
2006-04-03 09:09:00,2.26653,2.26675,2.26651,2.26673,29500000.0
2006-04-03 09:10:00,2.26674,2.26708,2.26674,2.26708,24600000.0
2006-04-03 09:11:00,2.26696,2.26705,2.26663,2.26677,31200000.0
2006-04-03 09:12:00,2.26648,2.26665,2.2664,2.26643,55800000.0
2006-04-03 09:13:00,2.26621,2.26621,2.26584,2.26605,19500000.0
2006-04-03 09:14:00,2.26589,2.26612,2.26588,2.26588,33800000.0
2006-04-03 09:15:00,2.26584,2.26605,2.26584,2.26584,21400000.0
2006-04-03 09:16:00,2.26558,2.26558,2.26511,2.26527,22400000.0
2006-04-03 09:17:00,2.26515,2.2654,2.26508,2.26513,54700000.0
2006-04-03 09:18:00,2.2651,2.26526,2.26488,2.26496,46600000.0
2006-04-03 09:19:00,2.26486,2.26501,2.26463,2.2647,30700000.0
2006-04-03 09:20:00,2.26482,2.26485,2.26441,2.26441,54000000.0
2006-04-03 09:21:00,2.2646,2.26462,2.26372,2.26373,66700000.0
2006-04-03 09:22:00,2.26369,2.26377,2.26347,2.26377,60000000.0
2006-04-03 09:23:00,2.26399,2.2643,2.26399,2.2643,22400000.0
2006-04-03 09:24:00,2.26415,2.26472,2.26415,2.26472,63100000.0
2006-04-03 09:25:00,2.26457,2.2649,2.26449,2.26484,55100001.0
2006-04-03 09:26:00,2.26477,2.26479,2.26465,2.26474,25800000.0
2006-04-03 09:27:00,2.26477,2.26492,2.26444,2.26465,46600000.0
2006-04-03 09:28:00,2.26445,2.26445,2.26405,2.26429,20600000.0
2006-04-03 09:29:00,2.26429,2.26451,2.26411,2.26432,42100000.0
2006-04-03 09:30:00,2.26441,2.26474,2.26427,2.26427,19500000.0
2006-04-03 09:31:00,2.26438,2.2646,2.264,2.264,40800000.0
2006-04-03 09:32:00,2.26392,2.264,2.2638,2.2638,58400000.0
2006-04-03 09:33:00,2.26368,2.26446,2.26368,2.26411,21400000.0
2006-04-03 09:34:00,2.26419,2.26419,2.26407,2.26407,13800000.0
2006-04-03 09:35:00,2.26396,2.26399,2.2637,2.26382,21500000.0
2006-04-03 09:36:00,2.2639,2.26411,2.26376,2.26402,31400000.0
2006-04-03 09:37:00,2.26397,2.26397,2.26373,2.26375,14500000.0
2006-04-03 09:38:00,2.26377,2.26395,2.26364,2.26382,51700000.0
2006-04-03 09:39:00,2.2638,2.26422,2.26371,2.26422,39000000.0
2006-04-03 09:40:00,2.26415,2.26415,2.26387,2.26389,22800000.0
2006-04-03 09:41:00,2.26391,2.26427,2.26385,2.26427,17000000.0
2006-04-03 09:42:00,2.26423,2.26448,2.26423,2.26448,35200000.0
2006-04-03 09:43:00,2.26449,2.26449,2.26436,2.26441,34400000.0
2006-04-03 09:44:00,2.26451,2.26452,2.26429,2.26445,45000000.0
2006-04-03 09:45:00,2.2645,2.26474,2.26445,2.26445,34700000.0
2006-04-03 09:46:00,2.26437,2.26437,2.26418,2.26434,34100000.0
2006-04-03 09:47:00,2.26426,2.26432,2.26394,2.26399,37100000.0
2006-04-03 09:48:00,2.26382,2.26393,2.26376,2.26388,34100000.0
2006-04-03 09:49:00,2.26416,2.26423,2.26396,2.26423,46300001.0
2006-04-03 09:50:00,2.26434,2.26454,2.26415,2.26426,43100000.0
2006-04-03 09:51:00,2.26425,2.26425,2.2639,2.26393,19700000.0
2006-04-03 09:52:00,2.26404,2.26404,2.26363,2.2638,44100000.0
2006-04-03 09:53:00,2.26391,2.2641,2.26378,2.26398,48500000.0
2006-04-03 09:54:00,2.26385,2.2642,2.26371,2.2642,38200000.0
2006-04-03 09:55:00,2.26429,2.26461,2.26429,2.26433,39899999.0
2006-04-03 09:56:00,2.26441,2.26461,2.26411,2.26411,38000000.0
2006-04-03 09:57:00,2.26411,2.26422,2.26386,2.26388,38700000.0
2006-04-03 09:58:00,2.26394,2.26394,2.26353,2.26374,20000000.0
2006-04-03 09:59:00,2.26394,2.26398,2.26377,2.26382,36900000.0
2006-04-03 10:00:00,2.26383,2.2642,2.26383,2.26407,41300000.0
2006-04-03 10:01:00,2.26412,2.26428,2.26399,2.26418,38100001.0
2006-04-03 10:02:00,2.26428,2.2645,2.26414,2.26448,42500000.0
2006-04-03 10:03:00,2.26465,2.26465,2.26435,2.26435,47500000.0
2006-04-03 10:04:00,2.26446,2.26446,2.26416,2.26418,44100000.0
2006-04-03 10:05:00,2.26427,2.26438,2.26411,2.26412,18800000.0
2006-04-03 10:06:00,2.26401,2.26401,2.26373,2.26374,30300000.0
2006-04-03 10:07:00,2.26406,2.26438,2.26406,2.26412,26200000.0
2006-04-03 10:08:00,2.26405,2.26432,2.26405,2.26432,20600000.0
2006-04-03 10:09:00,2.26421,2.26435,2.26408,2.26408,27600000.0
2006-04-03 10:10:00,2.26407,2.26425,2.26377,2.26401,51700000.0
2006-04-03 10:11:00,2.26376,2.26376,2.26351,2.26372,18700000.0
2006-04-03 10:12:00,2.26356,2.26378,2.26355,2.26363,36200000.0
2006-04-03 10:13:00,2.26355,2.26372,2.26335,2.26363,58900000.0
2006-04-03 10:14:00,2.26356,2.2636,2.2634,2.2634,39300000.0
2006-04-03 10:15:00,2.26346,2.26346,2.26322,2.26338,26900000.0
2006-04-03 10:16:00,2.26331,2.26335,2.26318,2.26335,39900000.0
2006-04-03 10:17:00,2.26337,2.26352,2.26308,2.26315,50800000.0
2006-04-03 10:18:00,2.26282,2.26321,2.26282,2.26321,20700000.0
2006-04-03 10:19:00,2.26297,2.26312,2.26269,2.26269,23000000.0
2006-04-03 10:20:00,2.26272,2.26288,2.26259,2.2626,29800000.0
2006-04-03 10:21:00,2.26242,2.26265,2.26242,2.26265,5200000.0
2006-04-03 10:22:00,2.26266,2.26273,2.26243,2.26265,52600000.0
2006-04-03 10:23:00,2.26266,2.26298,2.26252,2.26298,35900000.0
2006-04-03 10:24:00,2.26314,2.2635,2.26301,2.2635,31600000.0
2006-04-03 10:25:00,2.2634,2.26368,2.2634,2.26358,41599999.0
2006-04-03 10:26:00,2.26383,2.26419,2.26383,2.26419,13800000.0
2006-04-03 10:27:00,2.26428,2.26446,2.26415,2.26432,59200000.0
2006-04-03 10:28:00,2.26414,2.26414,2.26379,2.26398,40500000.0
2006-04-03 10:29:00,2.26393,2.2641,2.26385,2.2641,25900000.0
2006-04-03 10:30:00,2.2636,2.2636,2.26246,2.26279,35200000.0
2006-04-03 10:31:00,2.26281,2.26335,2.26281,2.2633,30800000.0
2006-04-03 10:32:00,2.26313,2.26328,2.2629,2.26311,51100000.0
2006-04-03 10:33:00,2.26298,2.26298,2.26231,2.26241,37600000.0
2006-04-03 10:34:00,2.26256,2.26298,2.26256,2.26282,22100000.0
2006-04-03 10:35:00,2.26268,2.26289,2.26261,2.26277,53700000.0
2006-04-03 10:36:00,2.26272,2.26272,2.26241,2.26241,27600000.0
2006-04-03 10:37:00,2.26245,2.26245,2.26192,2.26215,43200000.0
2006-04-03 10:38:00,2.26225,2.26253,2.2621,2.26213,46400000.0
2006-04-03 10:39:00,2.26178,2.2618,2.26161,2.26174,28000000.0
2006-04-03 10:40:00,2.26178,2.26178,2.26155,2.26163,31200000.0
2006-04-03 10:41:00,2.26169,2.26197,2.26168,2.26196,38000000.0
2006-04-03 10:42:00,2.26175,2.26175,2.26136,2.26136,21600000.0
2006-04-03 10:43:00,2.26124,2.26159,2.26124,2.26159,27500000.0
2006-04-03 10:44:00,2.26142,2.26149,2.26112,2.26149,45800000.0
2006-04-03 10:45:00,2.26161,2.2617,2.26143,2.26161,29500000.0
2006-04-03 10:46:00,2.26164,2.26194,2.26148,2.26152,42800000.0
2006-04-03 10:47:00,2.26141,2.26163,2.26138,2.26163,55899998.0
2006-04-03 10:48:00,2.2617,2.26218,2.2617,2.26217,68900000.0
2006-04-03 10:49:00,2.26207,2.26215,2.26187,2.262,24000000.0
2006-04-03 10:50:00,2.26188,2.26194,2.26174,2.26182,52100000.0
2006-04-03 10:51:00,2.2618,2.26182,2.26121,2.26134,34100000.0
2006-04-03 10:52:00,2.26138,2.26143,2.26099,2.26143,36400000.0
2006-04-03 10:53:00,2.26147,2.26158,2.26136,2.26152,42100000.0
2006-04-03 10:54:00,2.26151,2.26214,2.26151,2.2621,31800000.0
2006-04-03 10:55:00,2.26203,2.26229,2.26196,2.26212,45300000.0
2006-04-03 10:56:00,2.26195,2.26225,2.26193,2.26198,31800000.0
2006-04-03 10:57:00,2.26195,2.26235,2.26195,2.26207,27000000.0
2006-04-03 10:58:00,2.26211,2.26226,2.26203,2.26225,51400000.0
2006-04-03 10:59:00,2.2624,2.26264,2.2624,2.26262,65400000.0
2006-04-03 11:00:00,2.2626,2.26282,2.26248,2.26257,34500000.0
2006-04-03 11:01:00,2.26235,2.2625,2.26204,2.26215,78199999.0
2006-04-03 11:02:00,2.2621,2.2621,2.26152,2.26174,43200000.0
2006-04-03 11:03:00,2.26171,2.26209,2.26171,2.26209,16600000.0
2006-04-03 11:04:00,2.26204,2.26204,2.26172,2.26172,16900000.0
2006-04-03 11:05:00,2.2618,2.26191,2.26159,2.26179,63800000.0
2006-04-03 11:06:00,2.26212,2.26226,2.26192,2.26226,30900000.0
2006-04-03 11:07:00,2.2622,2.26241,2.26212,2.26212,55000000.0
2006-04-03 11:08:00,2.26207,2.26225,2.26201,2.26201,48800000.0
2006-04-03 11:09:00,2.26198,2.26238,2.26198,2.26238,21200000.0
2006-04-03 11:10:00,2.26237,2.26255,2.26237,2.26245,55900000.0
2006-04-03 11:11:00,2.26262,2.26303,2.26262,2.26277,34700000.0
2006-04-03 11:12:00,2.26267,2.2628,2.26241,2.26241,31600000.0
2006-04-03 11:13:00,2.26235,2.2624,2.26227,2.26232,52900000.0
2006-04-03 11:14:00,2.2625,2.26263,2.26241,2.26241,46000000.0
2006-04-03 11:15:00,2.26236,2.26282,2.26231,2.26282,36400000.0
2006-04-03 11:16:00,2.26272,2.26318,2.26272,2.26316,21200000.0
2006-04-03 11:17:00,2.26327,2.26327,2.26285,2.26285,26300000.0
2006-04-03 11:18:00,2.26294,2.26316,2.26287,2.26299,44500000.0
2006-04-03 11:19:00,2.26293,2.26302,2.26284,2.26295,26400000.0
2006-04-03 11:20:00,2.26298,2.26316,2.26296,2.26306,50000000.0
2006-04-03 11:21:00,2.2628,2.26302,2.26278,2.26302,34600000.0
2006-04-03 11:22:00,2.26281,2.26281,2.26255,2.26263,44200000.0
2006-04-03 11:23:00,2.26261,2.26275,2.26246,2.26258,37800000.0
2006-04-03 11:24:00,2.26269,2.26269,2.26221,2.26223,22900000.0
2006-04-03 11:25:00,2.26222,2.26242,2.26208,2.26208,50500000.0
2006-04-03 11:26:00,2.26208,2.26226,2.26194,2.26223,38900000.0
2006-04-03 11:27:00,2.26211,2.26211,2.26153,2.26153,34200000.0
2006-04-03 11:28:00,2.26145,2.26163,2.26136,2.26159,45100000.0
2006-04-03 11:29:00,2.26168,2.26209,2.26168,2.26195,53200001.0
2006-04-03 11:30:00,2.26196,2.26214,2.26191,2.26203,27900000.0
2006-04-03 11:31:00,2.26195,2.26209,2.26165,2.26181,25900000.0
2006-04-03 11:32:00,2.26186,2.26211,2.26183,2.26211,41500000.0
2006-04-03 11:33:00,2.26232,2.26255,2.2622,2.26252,25300000.0
2006-04-03 11:34:00,2.26252,2.26261,2.26243,2.26243,51500000.0
2006-04-03 11:35:00,2.26247,2.26261,2.26237,2.26237,49400000.0
2006-04-03 11:36:00,2.26249,2.26258,2.26239,2.26258,41500000.0
2006-04-03 11:37:00,2.26256,2.26261,2.26252,2.26255,41900000.0
2006-04-03 11:38:00,2.26235,2.26255,2.26235,2.26245,51300000.0
2006-04-03 11:39:00,2.2625,2.26268,2.26246,2.26257,36300000.0
2006-04-03 11:40:00,2.26244,2.26277,2.26244,2.26277,27200000.0
2006-04-03 11:41:00,2.2625,2.26265,2.2625,2.2626,36600000.0
2006-04-03 11:42:00,2.2625,2.26274,2.2625,2.26252,52900000.0
2006-04-03 11:43:00,2.2624,2.26263,2.2624,2.26263,31700000.0
2006-04-03 11:44:00,2.26265,2.26272,2.26261,2.26264,28400000.0
2006-04-03 11:45:00,2.26258,2.2626,2.26246,2.2625,19400000.0
2006-04-03 11:46:00,2.26254,2.26258,2.26236,2.2624,33500000.0
2006-04-03 11:47:00,2.26257,2.26257,2.26245,2.26251,15200000.0
2006-04-03 11:48:00,2.26242,2.26261,2.26242,2.26252,42400000.0
2006-04-03 11:49:00,2.26251,2.26262,2.26238,2.26247,24200000.0
2006-04-03 11:50:00,2.26242,2.26258,2.26242,2.26252,19600000.0
2006-04-03 11:51:00,2.26267,2.26306,2.26245,2.26306,35300000.0
2006-04-03 11:52:00,2.26316,2.26316,2.26283,2.26297,23600000.0
2006-04-03 11:53:00,2.26287,2.2633,2.26287,2.26326,33800000.0
2006-04-03 11:54:00,2.26326,2.26332,2.26304,2.26317,57500000.0
2006-04-03 11:55:00,2.26319,2.26322,2.26256,2.26256,49100000.0
2006-04-03 11:56:00,2.26268,2.26289,2.26266,2.26287,46500000.0
2006-04-03 11:57:00,2.263,2.26311,2.26282,2.2629,53300000.0
2006-04-03 11:58:00,2.26289,2.26289,2.26264,2.26277,38700000.0
2006-04-03 11:59:00,2.26287,2.26305,2.26263,2.26263,36200000.0
2006-04-03 12:00:00,2.26267,2.26297,2.26267,2.26295,54100000.0
2006-04-03 12:01:00,2.26302,2.26319,2.26297,2.26319,42000000.0
2006-04-03 12:02:00,2.26313,2.26336,2.2631,2.26318,26100000.0
2006-04-03 12:03:00,2.26313,2.26344,2.26313,2.26344,42500000.0
2006-04-03 12:04:00,2.26345,2.2636,2.26335,2.2636,51400000.0
2006-04-03 12:05:00,2.2639,2.26438,2.2639,2.26433,36900000.0
2006-04-03 12:06:00,2.26443,2.26477,2.26429,2.26477,16200000.0
2006-04-03 12:07:00,2.26456,2.26462,2.26426,2.26426,32200000.0
2006-04-03 12:08:00,2.26399,2.26534,2.26338,2.26534,37400000.0
2006-04-03 12:09:00,2.26534,2.26537,2.26484,2.265,34000000.0
2006-04-03 12:10:00,2.26489,2.26493,2.26469,2.26469,29800000.0
2006-04-03 12:11:00,2.26445,2.26455,2.26437,2.26437,17500000.0
2006-04-03 12:12:00,2.26431,2.26453,2.26426,2.26451,43200000.0
2006-04-03 12:13:00,2.26432,2.26449,2.26407,2.26407,68900000.0
2006-04-03 12:14:00,2.26402,2.26404,2.26381,2.26386,48700000.0
2006-04-03 12:15:00,2.26376,2.26379,2.26355,2.26368,28600000.0
2006-04-03 12:16:00,2.2635,2.26407,2.2635,2.2638,45500000.0
2006-04-03 12:17:00,2.26381,2.26402,2.26355,2.26391,42900000.0
2006-04-03 12:18:00,2.2641,2.2641,2.26339,2.2634,36100000.0
2006-04-03 12:19:00,2.2634,2.26395,2.26335,2.2639,28300000.0
2006-04-03 12:20:00,2.26392,2.26408,2.26386,2.264,38700001.0
2006-04-03 12:21:00,2.26383,2.26397,2.26379,2.26396,52400000.0
2006-04-03 12:22:00,2.26409,2.26425,2.26401,2.26411,21600000.0
2006-04-03 12:23:00,2.26399,2.26399,2.26361,2.26367,53700000.0
2006-04-03 12:24:00,2.26362,2.26372,2.26361,2.26372,16800000.0
2006-04-03 12:25:00,2.2637,2.26384,2.26349,2.26363,65300000.0
2006-04-03 12:26:00,2.26366,2.26383,2.26344,2.26353,44700000.0
2006-04-03 12:27:00,2.26357,2.26374,2.26347,2.26374,34900000.0
2006-04-03 12:28:00,2.26375,2.26394,2.26369,2.26394,31600000.0
2006-04-03 12:29:00,2.26391,2.26391,2.26331,2.26331,53200000.0
2006-04-03 12:30:00,2.26344,2.26394,2.26327,2.26394,37900000.0
2006-04-03 12:31:00,2.26372,2.26372,2.26328,2.26332,20300000.0
2006-04-03 12:32:00,2.26335,2.26342,2.26315,2.26341,26000000.0
2006-04-03 12:33:00,2.26333,2.26389,2.26333,2.26387,49100000.0
2006-04-03 12:34:00,2.26408,2.2642,2.26401,2.26401,16400000.0
2006-04-03 12:35:00,2.26407,2.26422,2.26404,2.26422,25600000.0
2006-04-03 12:36:00,2.264,2.264,2.26365,2.26365,23700000.0
2006-04-03 12:37:00,2.26365,2.2639,2.26365,2.26375,38400000.0
2006-04-03 12:38:00,2.2636,2.2636,2.26307,2.26316,33000000.0
2006-04-03 12:39:00,2.26336,2.2637,2.26336,2.26365,14700000.0
2006-04-03 12:40:00,2.26359,2.26391,2.26359,2.26385,39600000.0
2006-04-03 12:41:00,2.26393,2.26405,2.26363,2.26371,38800000.0
2006-04-03 12:42:00,2.26356,2.26379,2.26339,2.26368,40000000.0
2006-04-03 12:43:00,2.26359,2.26381,2.26359,2.26371,48500000.0
2006-04-03 12:44:00,2.26389,2.26406,2.26376,2.26388,45400000.0
2006-04-03 12:45:00,2.26397,2.26401,2.26364,2.26385,38800000.0
2006-04-03 12:46:00,2.26366,2.26381,2.2635,2.26378,24800000.0
2006-04-03 12:47:00,2.26369,2.26378,2.26361,2.26365,67500000.0
2006-04-03 12:48:00,2.26369,2.26381,2.26347,2.26347,54399999.0
2006-04-03 12:49:00,2.26354,2.26355,2.26324,2.26338,23400000.0
2006-04-03 12:50:00,2.26349,2.26349,2.26302,2.26314,21700000.0
2006-04-03 12:51:00,2.26314,2.26359,2.26314,2.26343,33100000.0
2006-04-03 12:52:00,2.26339,2.26351,2.26317,2.26319,29000000.0
2006-04-03 12:53:00,2.26317,2.26325,2.26292,2.26325,52000000.0
2006-04-03 12:54:00,2.26307,2.26333,2.26297,2.26306,28000000.0
2006-04-03 12:55:00,2.263,2.26304,2.2629,2.26301,24300000.0
2006-04-03 12:56:00,2.26292,2.26321,2.26278,2.26321,53400001.0
2006-04-03 12:57:00,2.26332,2.26332,2.26302,2.26302,23400000.0
2006-04-03 12:58:00,2.26317,2.2633,2.26291,2.26291,24900000.0
2006-04-03 12:59:00,2.26284,2.2632,2.26279,2.2632,32200000.0
2006-04-03 13:00:00,2.26323,2.26338,2.26306,2.26327,48000000.0
2006-04-03 13:01:00,2.26329,2.26341,2.26275,2.26275,41000000.0
2006-04-03 13:02:00,2.26274,2.26296,2.26272,2.26283,38600000.0
2006-04-03 13:03:00,2.26287,2.26319,2.26287,2.26302,25000000.0
2006-04-03 13:04:00,2.26307,2.26307,2.26282,2.26289,25700000.0
2006-04-03 13:05:00,2.26292,2.2631,2.26279,2.263,45200000.0
2006-04-03 13:06:00,2.26284,2.263,2.26276,2.26287,31900000.0
2006-04-03 13:07:00,2.26292,2.26294,2.2628,2.26285,37000000.0
2006-04-03 13:08:00,2.26294,2.26309,2.26279,2.26279,15900000.0
2006-04-03 13:09:00,2.26272,2.263,2.26272,2.263,37900000.0
2006-04-03 13:10:00,2.26312,2.26313,2.26264,2.26276,52600000.0
2006-04-03 13:11:00,2.26273,2.26293,2.26258,2.26263,54900001.0
2006-04-03 13:12:00,2.26251,2.263,2.26244,2.263,31300000.0
2006-04-03 13:13:00,2.26315,2.26328,2.26296,2.26318,28400000.0
2006-04-03 13:14:00,2.26315,2.26331,2.2631,2.26331,36300000.0
2006-04-03 13:15:00,2.2633,2.26353,2.26311,2.26353,58100000.0
2006-04-03 13:16:00,2.26339,2.2635,2.26299,2.26299,27900000.0
2006-04-03 13:17:00,2.26288,2.26317,2.26281,2.26305,43199999.0
2006-04-03 13:18:00,2.26317,2.26333,2.26307,2.26318,70700000.0
2006-04-03 13:19:00,2.26313,2.26313,2.26287,2.26297,18900000.0
2006-04-03 13:20:00,2.26299,2.26303,2.26271,2.26271,27800000.0
2006-04-03 13:21:00,2.26267,2.26267,2.2623,2.26247,30300000.0
2006-04-03 13:22:00,2.26248,2.26248,2.26241,2.26246,32100000.0
2006-04-03 13:23:00,2.26245,2.26261,2.26245,2.26261,16600000.0
2006-04-03 13:24:00,2.26273,2.26302,2.26273,2.26275,37700000.0
2006-04-03 13:25:00,2.26272,2.26309,2.26272,2.26285,38400000.0
2006-04-03 13:26:00,2.26292,2.26303,2.2628,2.26294,23600000.0
2006-04-03 13:27:00,2.26277,2.2628,2.26255,2.26266,48100001.0
2006-04-03 13:28:00,2.26267,2.26299,2.26267,2.2629,34600000.0
2006-04-03 13:29:00,2.26295,2.26308,2.26283,2.26283,20600000.0
2006-04-03 13:30:00,2.2629,2.2633,2.2629,2.26314,27900000.0
2006-04-03 13:31:00,2.263,2.26338,2.263,2.26338,31500000.0
2006-04-03 13:32:00,2.26343,2.26346,2.26322,2.26325,44000000.0
2006-04-03 13:33:00,2.26331,2.26342,2.26297,2.26303,39500000.0
2006-04-03 13:34:00,2.26309,2.26343,2.26309,2.26315,47700000.0
2006-04-03 13:35:00,2.26317,2.2633,2.26301,2.26322,42100000.0
2006-04-03 13:36:00,2.2631,2.26336,2.26306,2.26336,30800000.0
2006-04-03 13:37:00,2.2631,2.26342,2.26306,2.2633,18200000.0
2006-04-03 13:38:00,2.26348,2.26348,2.26313,2.26327,24900000.0
2006-04-03 13:39:00,2.26319,2.26329,2.26308,2.2631,32600000.0
2006-04-03 13:40:00,2.26315,2.26315,2.263,2.263,40400001.0
2006-04-03 13:41:00,2.26322,2.26332,2.26316,2.26318,38000000.0
2006-04-03 13:42:00,2.2633,2.26341,2.26317,2.26319,33500000.0
2006-04-03 13:43:00,2.26302,2.26323,2.26297,2.26299,46700000.0
2006-04-03 13:44:00,2.26328,2.26372,2.26328,2.26367,31800000.0
2006-04-03 13:45:00,2.26396,2.26438,2.26396,2.26429,44700000.0
2006-04-03 13:46:00,2.26418,2.26423,2.26398,2.26408,56300000.0
2006-04-03 13:47:00,2.26392,2.26392,2.26378,2.26378,37700000.0
2006-04-03 13:48:00,2.26375,2.26401,2.26375,2.26379,40900000.0
2006-04-03 13:49:00,2.2639,2.26405,2.26372,2.26405,50900000.0
2006-04-03 13:50:00,2.26402,2.26411,2.26383,2.26385,25700000.0
2006-04-03 13:51:00,2.26362,2.26394,2.26362,2.26379,20900000.0
2006-04-03 13:52:00,2.26408,2.26411,2.26383,2.26404,69300000.0
2006-04-03 13:53:00,2.26394,2.26408,2.26385,2.26397,47600000.0
2006-04-03 13:54:00,2.26383,2.26422,2.26383,2.26422,29200000.0
2006-04-03 13:55:00,2.26414,2.26414,2.26392,2.26398,22700000.0
2006-04-03 13:56:00,2.26402,2.26423,2.26402,2.26409,36300000.0
2006-04-03 13:57:00,2.26426,2.26426,2.26402,2.26417,27400000.0
2006-04-03 13:58:00,2.26394,2.26394,2.26346,2.26394,36200000.0
2006-04-03 13:59:00,2.26388,2.26389,2.26341,2.26341,31100000.0
2006-04-03 14:00:00,2.26333,2.26349,2.26321,2.26349,17200000.0
2006-04-03 14:01:00,2.26343,2.26382,2.26333,2.26382,23900000.0
2006-04-03 14:02:00,2.26373,2.26373,2.26349,2.26349,26200000.0
2006-04-03 14:03:00,2.26348,2.26382,2.26348,2.26358,69800000.0
2006-04-03 14:04:00,2.26369,2.26393,2.26369,2.26392,23700000.0
2006-04-03 14:05:00,2.26394,2.26416,2.26394,2.26403,39600001.0
2006-04-03 14:06:00,2.26414,2.26465,2.26414,2.26456,31200000.0
2006-04-03 14:07:00,2.26467,2.26483,2.26439,2.26444,36800000.0
2006-04-03 14:08:00,2.26449,2.26466,2.26402,2.26402,54099999.0
2006-04-03 14:09:00,2.26424,2.2644,2.26405,2.26429,22800000.0
2006-04-03 14:10:00,2.26444,2.26459,2.26436,2.26446,25000000.0
2006-04-03 14:11:00,2.26439,2.26452,2.2641,2.2641,41400000.0
2006-04-03 14:12:00,2.2643,2.2643,2.26397,2.26404,20900000.0
2006-04-03 14:13:00,2.26402,2.26424,2.26402,2.26407,36200000.0
2006-04-03 14:14:00,2.26413,2.2644,2.26379,2.2644,35400000.0
2006-04-03 14:15:00,2.26451,2.26466,2.26448,2.26465,38100000.0
2006-04-03 14:16:00,2.26475,2.26475,2.26421,2.2646,46000000.0
2006-04-03 14:17:00,2.26455,2.26492,2.26455,2.26473,36700000.0
2006-04-03 14:18:00,2.26473,2.26491,2.26448,2.26448,33200000.0
2006-04-03 14:19:00,2.2645,2.26492,2.2645,2.2649,52800001.0
2006-04-03 14:20:00,2.26514,2.26536,2.26491,2.26536,48500000.0
2006-04-03 14:21:00,2.26524,2.26524,2.26484,2.26484,26200000.0
2006-04-03 14:22:00,2.26485,2.26488,2.26456,2.26462,22900000.0
2006-04-03 14:23:00,2.2647,2.26495,2.2647,2.26491,29800000.0
2006-04-03 14:24:00,2.26494,2.26535,2.26494,2.2652,38600000.0
2006-04-03 14:25:00,2.26512,2.26536,2.26503,2.26521,34700000.0
2006-04-03 14:26:00,2.26511,2.26532,2.26502,2.2652,34500000.0
2006-04-03 14:27:00,2.26521,2.26534,2.26501,2.26525,32600000.0
2006-04-03 14:28:00,2.26517,2.26525,2.2645,2.26468,42400000.0
2006-04-03 14:29:00,2.26473,2.26477,2.26446,2.26446,63800000.0
2006-04-03 14:30:00,2.26451,2.26469,2.26445,2.26469,38000000.0
2006-04-03 14:31:00,2.26472,2.26479,2.26446,2.26446,41600000.0
2006-04-03 14:32:00,2.26416,2.26423,2.26402,2.26407,43200000.0
2006-04-03 14:33:00,2.26417,2.26419,2.26376,2.26376,22500000.0
2006-04-03 14:34:00,2.26362,2.26363,2.26314,2.26314,16400000.0
2006-04-03 14:35:00,2.26281,2.26289,2.26256,2.26256,33300000.0
2006-04-03 14:36:00,2.26244,2.26276,2.26244,2.26269,25600000.0
2006-04-03 14:37:00,2.26269,2.26297,2.26269,2.26279,19200000.0
2006-04-03 14:38:00,2.26273,2.26279,2.26252,2.26263,34800000.0
2006-04-03 14:39:00,2.26258,2.26284,2.26244,2.26244,27400000.0
2006-04-03 14:40:00,2.26256,2.26284,2.26247,2.26284,67800000.0
2006-04-03 14:41:00,2.26272,2.26292,2.26272,2.26283,36100000.0
2006-04-03 14:42:00,2.26286,2.26296,2.2627,2.26279,27500000.0
2006-04-03 14:43:00,2.26276,2.26276,2.26233,2.26253,49200000.0
2006-04-03 14:44:00,2.26251,2.26263,2.26248,2.26254,39200000.0
2006-04-03 14:45:00,2.26248,2.26261,2.2624,2.26248,48200000.0
2006-04-03 14:46:00,2.26251,2.26281,2.26251,2.26275,21400000.0
2006-04-03 14:47:00,2.2629,2.26304,2.26243,2.26243,27800000.0
2006-04-03 14:48:00,2.26239,2.26262,2.26239,2.26243,27000000.0
2006-04-03 14:49:00,2.26252,2.26255,2.26241,2.26245,37600000.0
2006-04-03 14:50:00,2.26242,2.26262,2.26237,2.26258,36100000.0
2006-04-03 14:51:00,2.2626,2.26274,2.2625,2.2625,27200000.0
2006-04-03 14:52:00,2.26262,2.26283,2.26247,2.26247,42000000.0
2006-04-03 14:53:00,2.26248,2.26274,2.26234,2.26274,44400000.0
2006-04-03 14:54:00,2.2626,2.2627,2.26241,2.26241,36900000.0
2006-04-03 14:55:00,2.26243,2.26258,2.26241,2.26246,38700000.0
2006-04-03 14:56:00,2.26245,2.26274,2.26245,2.26262,45200000.0
2006-04-03 14:57:00,2.26253,2.26268,2.26241,2.26245,52000000.0
2006-04-03 14:58:00,2.26254,2.26271,2.26249,2.26249,46700000.0
2006-04-03 14:59:00,2.26241,2.26254,2.26241,2.26249,24400000.0
2006-04-03 15:00:00,2.26254,2.26264,2.26247,2.26247,46300000.0
2006-04-03 15:01:00,2.26245,2.26266,2.26241,2.26241,43000000.0
2006-04-03 15:02:00,2.26252,2.26263,2.26245,2.26263,21100000.0
2006-04-03 15:03:00,2.26265,2.26265,2.2624,2.2624,23100000.0
2006-04-03 15:04:00,2.26245,2.26255,2.2623,2.2624,35800000.0
2006-04-03 15:05:00,2.26248,2.26258,2.26248,2.26257,19600000.0
2006-04-03 15:06:00,2.26246,2.26271,2.26242,2.26246,32700000.0
2006-04-03 15:07:00,2.26243,2.2626,2.2624,2.26248,30600000.0
2006-04-03 15:08:00,2.26249,2.26258,2.26241,2.26241,33500000.0
2006-04-03 15:09:00,2.26256,2.26271,2.26245,2.26251,40000000.0
2006-04-03 15:10:00,2.26248,2.26273,2.26247,2.26258,29100000.0
2006-04-03 15:11:00,2.2625,2.26258,2.2625,2.26252,19800000.0
2006-04-03 15:12:00,2.26242,2.26252,2.2624,2.2624,23600000.0
2006-04-03 15:13:00,2.26247,2.26247,2.26209,2.26226,18500000.0
2006-04-03 15:14:00,2.26247,2.26267,2.26236,2.26267,36200000.0
2006-04-03 15:15:00,2.26279,2.26279,2.26245,2.26259,31900000.0
2006-04-03 15:16:00,2.26275,2.2629,2.26274,2.26274,27500000.0
2006-04-03 15:17:00,2.2628,2.26298,2.26268,2.2628,25000000.0
2006-04-03 15:18:00,2.26289,2.26307,2.26278,2.26307,23100000.0
2006-04-03 15:19:00,2.263,2.26305,2.26267,2.26281,55700001.0
2006-04-03 15:20:00,2.26279,2.26294,2.26278,2.26286,31900000.0
2006-04-03 15:21:00,2.26293,2.26311,2.26293,2.26311,10800000.0
2006-04-03 15:22:00,2.26311,2.26366,2.26311,2.26366,21600000.0
2006-04-03 15:23:00,2.26351,2.26356,2.26298,2.26298,47000000.0
2006-04-03 15:24:00,2.26316,2.26362,2.26316,2.26359,20000000.0
2006-04-03 15:25:00,2.26359,2.26369,2.26342,2.26342,24700000.0
2006-04-03 15:26:00,2.26339,2.26352,2.26332,2.26346,34300000.0
2006-04-03 15:27:00,2.26349,2.26362,2.26339,2.26339,34500000.0
2006-04-03 15:28:00,2.26324,2.26346,2.26315,2.26328,34700000.0
2006-04-03 15:29:00,2.26327,2.26354,2.26327,2.26339,32900000.0
2006-04-03 15:30:00,2.26334,2.26341,2.2632,2.26333,28800000.0
2006-04-03 15:31:00,2.26337,2.26346,2.26323,2.26343,27800000.0
2006-04-03 15:32:00,2.26341,2.26366,2.26341,2.26352,34200000.0
2006-04-03 15:33:00,2.26341,2.26341,2.26324,2.26324,15100000.0
2006-04-03 15:34:00,2.26332,2.26341,2.2631,2.2631,37000000.0
2006-04-03 15:35:00,2.26304,2.26328,2.26297,2.26304,45100000.0
2006-04-03 15:36:00,2.26297,2.26302,2.26272,2.26278,33800000.0
2006-04-03 15:37:00,2.26298,2.26298,2.26278,2.26278,41800000.0
2006-04-03 15:38:00,2.26289,2.26293,2.26265,2.26266,50100000.0
2006-04-03 15:39:00,2.26277,2.26283,2.26253,2.26253,39100000.0
2006-04-03 15:40:00,2.26258,2.26264,2.26244,2.26254,32800000.0
2006-04-03 15:41:00,2.26257,2.26277,2.26256,2.26277,22700000.0
2006-04-03 15:42:00,2.26282,2.26302,2.26279,2.26295,30800000.0
2006-04-03 15:43:00,2.26287,2.26313,2.26287,2.26313,28400000.0
2006-04-03 15:44:00,2.26298,2.26301,2.26293,2.26293,41300000.0
2006-04-03 15:45:00,2.26303,2.26313,2.26299,2.26299,43100000.0
2006-04-03 15:46:00,2.26303,2.26325,2.26288,2.26289,21200000.0
2006-04-03 15:47:00,2.26288,2.26316,2.26288,2.26297,22000000.0
2006-04-03 15:48:00,2.26285,2.26317,2.26274,2.26296,33300000.0
2006-04-03 15:49:00,2.26311,2.26336,2.26309,2.2632,47700000.0
2006-04-03 15:50:00,2.26307,2.26332,2.26288,2.26315,45100000.0
2006-04-03 15:51:00,2.26289,2.26313,2.26271,2.26271,32000000.0
2006-04-03 15:52:00,2.26271,2.26271,2.2624,2.26258,27600000.0
2006-04-03 15:53:00,2.26221,2.26261,2.2622,2.26255,32600000.0
2006-04-03 15:54:00,2.26251,2.26273,2.26249,2.26257,34100000.0
2006-04-03 15:55:00,2.26261,2.26295,2.26259,2.26284,41700000.0
2006-04-03 15:56:00,2.26296,2.26329,2.26296,2.26317,10200000.0
2006-04-03 15:57:00,2.2633,2.26364,2.2633,2.26343,37700000.0
2006-04-03 15:58:00,2.26351,2.2637,2.26335,2.26348,36400000.0
2006-04-03 15:59:00,2.26352,2.26376,2.26344,2.26356,26800000.0
2006-04-03 16:00:00,2.26347,2.26355,2.2634,2.26355,30000000.0
2006-04-03 16:01:00,2.26321,2.26321,2.26263,2.26279,18800000.0
2006-04-03 16:02:00,2.26302,2.26302,2.26207,2.26207,17900000.0
2006-04-03 16:03:00,2.26205,2.26288,2.26205,2.26271,34000000.0
2006-04-03 16:04:00,2.26277,2.26292,2.26227,2.26237,39600000.0
2006-04-03 16:05:00,2.26257,2.26282,2.26246,2.26264,36100000.0
2006-04-03 16:06:00,2.26268,2.26305,2.26268,2.26305,54900000.0
2006-04-03 16:07:00,2.26301,2.26301,2.26229,2.26242,29800000.0
2006-04-03 16:08:00,2.26237,2.26295,2.26237,2.26286,28600000.0
2006-04-03 16:09:00,2.2629,2.26307,2.26283,2.26301,27700000.0
2006-04-03 16:10:00,2.26297,2.26308,2.26268,2.26271,24800000.0
2006-04-03 16:11:00,2.26286,2.263,2.26286,2.263,24500000.0
2006-04-03 16:12:00,2.26277,2.26299,2.2627,2.26291,47200000.0
2006-04-03 16:13:00,2.26286,2.26296,2.26262,2.26296,48599999.0
2006-04-03 16:14:00,2.26308,2.26308,2.26265,2.263,50600000.0
2006-04-03 16:15:00,2.26306,2.26339,2.26288,2.26322,31900000.0
2006-04-03 16:16:00,2.26327,2.26329,2.26281,2.26281,26100000.0
2006-04-03 16:17:00,2.26264,2.26308,2.26264,2.26308,38100000.0
2006-04-03 16:18:00,2.26284,2.26294,2.26268,2.26294,37000000.0
2006-04-03 16:19:00,2.26303,2.26343,2.26288,2.26339,39100000.0
2006-04-03 16:20:00,2.2636,2.2636,2.2633,2.26347,42700000.0
2006-04-03 16:21:00,2.26337,2.26357,2.26322,2.26341,27700000.0
2006-04-03 16:22:00,2.26349,2.26371,2.26321,2.26335,36800000.0
2006-04-03 16:23:00,2.26334,2.26365,2.26321,2.26343,38500000.0
2006-04-03 16:24:00,2.26353,2.26353,2.26329,2.26333,34200000.0
2006-04-03 16:25:00,2.26354,2.26354,2.26312,2.26327,44900000.0
2006-04-03 16:26:00,2.26322,2.26355,2.26319,2.26355,39500000.0
2006-04-03 16:27:00,2.26371,2.26373,2.26319,2.26319,20600000.0
2006-04-03 16:28:00,2.26324,2.26324,2.26294,2.26296,30900000.0
2006-04-03 16:29:00,2.26276,2.26286,2.26266,2.26286,18600000.0
2006-04-03 16:30:00,2.26275,2.26308,2.26267,2.26285,32300000.0
2006-04-03 16:31:00,2.26273,2.26303,2.26268,2.26287,48000000.0
2006-04-03 16:32:00,2.26295,2.26295,2.26275,2.26289,21900000.0
2006-04-03 16:33:00,2.26283,2.26283,2.26231,2.26247,30200000.0
2006-04-03 16:34:00,2.26217,2.2625,2.26197,2.26218,26900000.0
2006-04-03 16:35:00,2.26198,2.26212,2.26189,2.26208,33900000.0
2006-04-03 16:36:00,2.26211,2.26223,2.262,2.262,21900000.0
2006-04-03 16:37:00,2.26222,2.26237,2.26208,2.26232,26000000.0
2006-04-03 16:38:00,2.26227,2.26254,2.26216,2.26226,39800000.0
2006-04-03 16:39:00,2.26211,2.26211,2.26147,2.2616,28800000.0
2006-04-03 16:40:00,2.26155,2.26158,2.26121,2.26137,23600000.0
2006-04-03 16:41:00,2.26142,2.26143,2.26099,2.26116,35500000.0
2006-04-03 16:42:00,2.26108,2.26137,2.26083,2.26083,37900000.0
2006-04-03 16:43:00,2.2608,2.26127,2.26066,2.26114,33300000.0
2006-04-03 16:44:00,2.26085,2.26134,2.26081,2.2612,43200000.0
2006-04-03 16:45:00,2.26129,2.26144,2.26113,2.26132,39500000.0
2006-04-03 16:46:00,2.26144,2.26206,2.26144,2.26206,24400000.0
2006-04-03 16:47:00,2.26204,2.26252,2.26184,2.26249,53900000.0
2006-04-03 16:48:00,2.2625,2.26274,2.26236,2.26262,53500000.0
2006-04-03 16:49:00,2.26261,2.26292,2.26255,2.26292,35000000.0
2006-04-03 16:50:00,2.2633,2.26362,2.26315,2.26362,39900000.0
2006-04-03 16:51:00,2.26376,2.26451,2.26376,2.26451,39000000.0
2006-04-03 16:52:00,2.26464,2.265,2.26428,2.265,35000000.0
2006-04-03 16:53:00,2.26519,2.26622,2.26519,2.26622,22200000.0
2006-04-03 16:54:00,2.26611,2.26621,2.26569,2.26602,48600000.0
2006-04-03 16:55:00,2.26584,2.26608,2.26577,2.26603,51000000.0
2006-04-03 16:56:00,2.26596,2.26605,2.26592,2.26595,42700000.0
2006-04-03 16:57:00,2.26581,2.26617,2.26577,2.26617,38200000.0
2006-04-03 16:58:00,2.26618,2.26688,2.26612,2.26688,19200000.0
2006-04-03 16:59:00,2.2673,2.26805,2.2673,2.26805,36500000.0
2006-04-03 17:00:00,2.26792,2.26804,2.26765,2.26777,62300000.0
2006-04-03 17:01:00,2.26787,2.26792,2.2675,2.2675,30000000.0
2006-04-03 17:02:00,2.26728,2.26748,2.26721,2.26721,30000000.0
2006-04-03 17:03:00,2.26724,2.26739,2.26706,2.26728,34000000.0
2006-04-03 17:04:00,2.2674,2.26757,2.26707,2.26725,30400000.0
2006-04-03 17:05:00,2.26733,2.26769,2.26722,2.26769,20400000.0
2006-04-03 17:06:00,2.26765,2.26765,2.26715,2.26727,39700000.0
2006-04-03 17:07:00,2.26742,2.26742,2.26677,2.26687,25300000.0
2006-04-03 17:08:00,2.26684,2.26692,2.26662,2.26678,43900000.0
2006-04-03 17:09:00,2.26684,2.26704,2.26679,2.26679,44800000.0
2006-04-03 17:10:00,2.26678,2.26701,2.26665,2.26701,47700000.0
2006-04-03 17:11:00,2.26701,2.26725,2.26699,2.26705,30200000.0
2006-04-03 17:12:00,2.26704,2.26734,2.26704,2.26716,45800000.0
2006-04-03 17:13:00,2.2674,2.26745,2.2671,2.2671,42099999.0
2006-04-03 17:14:00,2.26706,2.26716,2.26688,2.26715,35600000.0
2006-04-03 17:15:00,2.26668,2.2668,2.26603,2.26616,20600000.0
2006-04-03 17:16:00,2.26563,2.26595,2.26527,2.26561,34200000.0
2006-04-03 17:17:00,2.26584,2.2661,2.26563,2.2661,27500000.0
2006-04-03 17:18:00,2.26627,2.26661,2.26617,2.26661,27600000.0
2006-04-03 17:19:00,2.26667,2.26667,2.26605,2.26605,24900000.0
2006-04-03 17:20:00,2.26638,2.26671,2.26613,2.26671,24000000.0
2006-04-03 17:21:00,2.26679,2.2674,2.26679,2.26718,51900000.0
2006-04-03 17:22:00,2.26738,2.26798,2.26738,2.26785,17100000.0
2006-04-03 17:23:00,2.26805,2.26874,2.26805,2.26874,20500000.0
2006-04-03 17:24:00,2.26862,2.26862,2.26837,2.26853,28600000.0
2006-04-03 17:25:00,2.26837,2.26862,2.26819,2.26819,29200000.0
2006-04-03 17:26:00,2.26784,2.2681,2.26782,2.2679,36000000.0
2006-04-03 17:27:00,2.26773,2.26825,2.26754,2.26825,50800000.0
2006-04-03 17:28:00,2.2681,2.2681,2.26731,2.26731,26300000.0
2006-04-03 17:29:00,2.26726,2.26766,2.26721,2.26727,43000000.0
2006-04-03 17:30:00,2.26716,2.26772,2.26716,2.2674,62500000.0
2006-04-03 17:31:00,2.26756,2.26756,2.26726,2.26737,51900000.0
2006-04-03 17:32:00,2.26735,2.26817,2.26733,2.26817,17700000.0
2006-04-03 17:33:00,2.26799,2.26799,2.26776,2.26799,23700000.0
2006-04-03 17:34:00,2.26778,2.26781,2.26731,2.26736,30000000.0
2006-04-03 17:35:00,2.26758,2.26765,2.26753,2.26763,23700000.0
2006-04-03 17:36:00,2.26759,2.26799,2.26757,2.26788,20200000.0
2006-04-03 17:37:00,2.26766,2.26786,2.26757,2.26757,41600000.0
2006-04-03 17:38:00,2.26751,2.26778,2.2675,2.26778,51800000.0
2006-04-03 17:39:00,2.26766,2.26766,2.26733,2.26749,39600000.0
2006-04-03 17:40:00,2.26768,2.26824,2.26765,2.26802,37100000.0
2006-04-03 17:41:00,2.26801,2.26801,2.26774,2.26774,22500000.0
2006-04-03 17:42:00,2.26761,2.26764,2.26743,2.26743,21000000.0
2006-04-03 17:43:00,2.26744,2.26756,2.26736,2.26738,35900000.0
2006-04-03 17:44:00,2.26725,2.26725,2.26656,2.26665,63600000.0
2006-04-03 17:45:00,2.26674,2.26712,2.26674,2.26689,43700000.0
2006-04-03 17:46:00,2.26682,2.26703,2.26664,2.26687,46500000.0
2006-04-03 17:47:00,2.26675,2.26685,2.26656,2.26685,29500000.0
2006-04-03 17:48:00,2.2666,2.26686,2.26655,2.26677,49100000.0
2006-04-03 17:49:00,2.26636,2.26661,2.26619,2.26622,40400000.0
2006-04-03 17:50:00,2.26617,2.2662,2.26599,2.26611,58000000.0
2006-04-03 17:51:00,2.26591,2.26591,2.26565,2.26583,23400000.0
2006-04-03 17:52:00,2.26587,2.26597,2.26565,2.26577,27000000.0
2006-04-03 17:53:00,2.26582,2.26645,2.26582,2.26607,51400000.0
2006-04-03 17:54:00,2.26613,2.26663,2.26613,2.26663,41900000.0
2006-04-03 17:55:00,2.26672,2.2671,2.26672,2.26703,36700000.0
2006-04-03 17:56:00,2.26694,2.26735,2.26694,2.26724,56700000.0
2006-04-03 17:57:00,2.26737,2.26765,2.26737,2.26757,24700000.0
2006-04-03 17:58:00,2.26776,2.26802,2.26763,2.26792,47500000.0
2006-04-03 17:59:00,2.26779,2.26799,2.26772,2.26777,26600000.0
2006-04-03 18:00:00,2.26783,2.26796,2.26774,2.26774,34700000.0
2006-04-03 18:01:00,2.26784,2.26816,2.2678,2.2678,364000002.0
2006-04-03 18:02:00,2.26785,2.26809,2.26766,2.26785,356499999.0
2006-04-03 18:03:00,2.26781,2.26834,2.26781,2.26791,500400000.0
2006-04-03 18:04:00,2.26782,2.26795,2.26747,2.26763,322400000.0
2006-04-03 18:05:00,2.26772,2.26796,2.26757,2.26761,238700000.0
2006-04-03 18:06:00,2.26753,2.26767,2.26721,2.26721,432000001.0
2006-04-03 18:07:00,2.26713,2.2675,2.267,2.2673,388200000.0
2006-04-03 18:08:00,2.26705,2.26705,2.26645,2.26645,400100000.0
2006-04-03 18:09:00,2.26655,2.26683,2.2664,2.26676,312899999.0
2006-04-03 18:10:00,2.26677,2.26701,2.26668,2.26685,284400000.0
2006-04-03 18:11:00,2.2668,2.26692,2.26663,2.26692,251300001.0
2006-04-03 18:12:00,2.26694,2.26759,2.26637,2.2672,187500000.0
2006-04-03 18:13:00,2.26708,2.26736,2.26673,2.26722,165600000.0
2006-04-03 18:14:00,2.26739,2.26739,2.26667,2.2668,306800000.0
2006-04-03 18:15:00,2.26693,2.26738,2.26693,2.26713,387900000.0
2006-04-03 18:16:00,2.26731,2.26762,2.2673,2.26733,330400000.0
2006-04-03 18:17:00,2.26737,2.26777,2.26735,2.26748,192500000.0
2006-04-03 18:18:00,2.26744,2.26771,2.26738,2.26745,162200000.0
2006-04-03 18:19:00,2.26738,2.26765,2.26721,2.26724,291100000.0
2006-04-03 18:20:00,2.26724,2.26778,2.2672,2.2675,202000001.0
2006-04-03 18:21:00,2.26744,2.26764,2.26736,2.26753,237800000.0
2006-04-03 18:22:00,2.26749,2.26751,2.26728,2.26748,233900000.0
2006-04-03 18:23:00,2.26742,2.26756,2.26715,2.26743,309200000.0
2006-04-03 18:24:00,2.26731,2.26738,2.26708,2.2673,288000000.0
2006-04-03 18:25:00,2.26745,2.26772,2.26719,2.26737,346400000.0
2006-04-03 18:26:00,2.26724,2.26752,2.26702,2.26715,331900000.0
2006-04-03 18:27:00,2.26713,2.26752,2.26707,2.26724,325500000.0
2006-04-03 18:28:00,2.26732,2.26758,2.26712,2.26754,202300000.0
2006-04-03 18:29:00,2.26749,2.26766,2.26728,2.26729,234100000.0
2006-04-03 18:30:00,2.26725,2.26747,2.26718,2.26724,232900000.0
2006-04-03 18:31:00,2.26737,2.26751,2.26728,2.26743,191500000.0
2006-04-03 18:32:00,2.26745,2.2675,2.26732,2.2674,124500000.0
2006-04-03 18:33:00,2.26747,2.26763,2.26735,2.26741,283800000.0
2006-04-03 18:34:00,2.26737,2.26737,2.26703,2.26704,339700000.0
2006-04-03 18:35:00,2.26711,2.26733,2.26703,2.26733,147500000.0
2006-04-03 18:36:00,2.2673,2.26786,2.26723,2.26786,83700000.0
2006-04-03 18:37:00,2.26802,2.26831,2.26797,2.2682,69300000.0
2006-04-03 18:38:00,2.26808,2.26808,2.26773,2.26781,94300000.0
2006-04-03 18:39:00,2.26787,2.26825,2.26787,2.26802,201500001.0
2006-04-03 18:40:00,2.26812,2.26812,2.26762,2.26784,225300000.0
2006-04-03 18:41:00,2.26786,2.26812,2.26785,2.26801,132700000.0
2006-04-03 18:42:00,2.2681,2.26817,2.26782,2.26792,125800000.0
2006-04-03 18:43:00,2.26784,2.26795,2.26775,2.26778,59600000.0
2006-04-03 18:44:00,2.26783,2.26784,2.26754,2.26754,126200000.0
2006-04-03 18:45:00,2.26754,2.26755,2.26734,2.26755,66800000.0
2006-04-03 18:46:00,2.2676,2.26775,2.26748,2.26775,40600000.0
2006-04-03 18:47:00,2.26786,2.26813,2.26764,2.26792,26200000.0
2006-04-03 18:48:00,2.26815,2.26839,2.26806,2.26817,74600000.0
2006-04-03 18:49:00,2.26828,2.26863,2.26816,2.26863,16300000.0
2006-04-03 18:50:00,2.26862,2.26889,2.26851,2.26851,37100000.0
2006-04-03 18:51:00,2.26838,2.26868,2.26814,2.2684,137700000.0
2006-04-03 18:52:00,2.26844,2.26861,2.26821,2.26828,165200000.0
2006-04-03 18:53:00,2.26835,2.26865,2.2683,2.26865,175500000.0
2006-04-03 18:54:00,2.26869,2.26885,2.26827,2.26865,105500000.0
2006-04-03 18:55:00,2.2687,2.26954,2.2687,2.26894,184400000.0
2006-04-03 18:56:00,2.26897,2.26897,2.26872,2.26875,46900000.0
2006-04-03 18:57:00,2.26883,2.26903,2.2688,2.2688,66900000.0
2006-04-03 18:58:00,2.26879,2.26896,2.26861,2.26866,222500000.0
2006-04-03 18:59:00,2.26863,2.26885,2.26835,2.26855,234600000.0
2006-04-03 19:00:00,2.26838,2.26852,2.26809,2.26852,108800000.0
2006-04-03 19:01:00,2.26836,2.26841,2.26827,2.26828,47600000.0
2006-04-03 19:02:00,2.26835,2.26856,2.26834,2.26856,182000000.0
2006-04-03 19:03:00,2.26853,2.26853,2.26823,2.26823,100600000.0
2006-04-03 19:04:00,2.26829,2.26834,2.26814,2.26828,34800000.0
2006-04-03 19:05:00,2.26831,2.26846,2.26826,2.26829,73800000.0
2006-04-03 19:06:00,2.26817,2.26889,2.26817,2.26867,206600000.0
2006-04-03 19:07:00,2.26874,2.2695,2.26874,2.26938,140800000.0
2006-04-03 19:08:00,2.26972,2.27009,2.26972,2.26999,250400000.0
2006-04-03 19:09:00,2.26982,2.27012,2.26965,2.26979,141200000.0
2006-04-03 19:10:00,2.26985,2.27025,2.26985,2.27016,66400000.0
2006-04-03 19:11:00,2.27007,2.27007,2.26978,2.26981,50300000.0
2006-04-03 19:12:00,2.26986,2.27019,2.26986,2.27019,40100000.0
2006-04-03 19:13:00,2.27018,2.27018,2.26979,2.27004,148900001.0
2006-04-03 19:14:00,2.27014,2.27095,2.27014,2.27095,111300000.0
2006-04-03 19:15:00,2.27107,2.27155,2.27096,2.27137,108700000.0
2006-04-03 19:16:00,2.27139,2.27139,2.27112,2.27116,32800000.0
2006-04-03 19:17:00,2.27125,2.27146,2.27113,2.27117,68800000.0
2006-04-03 19:18:00,2.27112,2.27113,2.27096,2.27096,61700000.0
2006-04-03 19:19:00,2.27096,2.27135,2.27096,2.271,86700000.0
2006-04-03 19:20:00,2.27103,2.27118,2.27092,2.27118,140900000.0
2006-04-03 19:21:00,2.27105,2.27105,2.27024,2.27045,90200000.0
2006-04-03 19:22:00,2.2703,2.27052,2.26982,2.26982,53800000.0
2006-04-03 19:23:00,2.26981,2.27007,2.26976,2.26984,166999999.0
2006-04-03 19:24:00,2.26991,2.26991,2.26944,2.26963,60200000.0
2006-04-03 19:25:00,2.26971,2.27007,2.26971,2.27001,58900000.0
2006-04-03 19:26:00,2.27004,2.27032,2.27002,2.27003,146200001.0
2006-04-03 19:27:00,2.27006,2.27014,2.26966,2.26991,126800000.0
2006-04-03 19:28:00,2.26996,2.27021,2.26995,2.26995,84000000.0
2006-04-03 19:29:00,2.26984,2.26986,2.26963,2.26968,106800000.0
2006-04-03 19:30:00,2.2697,2.26985,2.26952,2.26981,208199999.0
2006-04-03 19:31:00,2.26978,2.26996,2.26969,2.26985,59700000.0
2006-04-03 19:32:00,2.26968,2.26968,2.26915,2.26915,135000000.0
2006-04-03 19:33:00,2.26912,2.26937,2.2691,2.26937,65399999.0
2006-04-03 19:34:00,2.2694,2.2694,2.26906,2.26927,111300000.0
2006-04-03 19:35:00,2.26933,2.26981,2.26933,2.26961,123200000.0
2006-04-03 19:36:00,2.26969,2.26979,2.26951,2.26954,112100000.0
2006-04-03 19:37:00,2.26963,2.26995,2.26947,2.26989,42800000.0
2006-04-03 19:38:00,2.26987,2.27001,2.26987,2.26987,40700000.0
2006-04-03 19:39:00,2.26981,2.27006,2.26981,2.26998,62900000.0
2006-04-03 19:40:00,2.27002,2.27015,2.26998,2.27015,122300000.0
2006-04-03 19:41:00,2.27019,2.27019,2.26994,2.26994,96700000.0
2006-04-03 19:42:00,2.26999,2.27013,2.26973,2.26994,80700000.0
2006-04-03 19:43:00,2.26999,2.27008,2.26982,2.26998,45400000.0
2006-04-03 19:44:00,2.26992,2.27012,2.26978,2.27005,72800000.0
2006-04-03 19:45:00,2.27009,2.27024,2.27009,2.27019,66600000.0
2006-04-03 19:46:00,2.27035,2.27035,2.26998,2.26998,86100000.0
2006-04-03 19:47:00,2.26996,2.27012,2.26996,2.27012,14700000.0
2006-04-03 19:48:00,2.26998,2.27019,2.26988,2.27007,59000000.0
2006-04-03 19:49:00,2.27023,2.27023,2.27002,2.27009,93100000.0
2006-04-03 19:50:00,2.2701,2.27017,2.27004,2.27005,45300000.0
2006-04-03 19:51:00,2.27003,2.27016,2.26982,2.2699,93400000.0
2006-04-03 19:52:00,2.26981,2.26984,2.26966,2.26975,58200000.0
2006-04-03 19:53:00,2.26971,2.26971,2.26937,2.26937,36400000.0
2006-04-03 19:54:00,2.26951,2.27013,2.2695,2.27011,69600000.0
2006-04-03 19:55:00,2.27004,2.27004,2.26981,2.26989,52900000.0
2006-04-03 19:56:00,2.27008,2.27044,2.27001,2.27001,84200000.0
2006-04-03 19:57:00,2.26998,2.27017,2.26959,2.27005,136000000.0
2006-04-03 19:58:00,2.27001,2.27016,2.26988,2.26992,142899999.0
2006-04-03 19:59:00,2.27001,2.27021,2.26989,2.27003,130400000.0
2006-04-03 20:00:00,2.2701,2.27013,2.26958,2.26993,58700000.0
2006-04-03 20:01:00,2.2699,2.26998,2.26964,2.26987,81300000.0
2006-04-03 20:02:00,2.26984,2.26999,2.2696,2.2696,62600000.0
2006-04-03 20:03:00,2.26946,2.26946,2.26914,2.26914,20400000.0
2006-04-03 20:04:00,2.26925,2.2694,2.26913,2.26919,25200000.0
2006-04-03 20:05:00,2.26932,2.26939,2.26914,2.26923,23100000.0
2006-04-03 20:06:00,2.26917,2.26943,2.26915,2.26931,42000000.0
2006-04-03 20:07:00,2.26942,2.26953,2.26924,2.26937,36800000.0
2006-04-03 20:08:00,2.26941,2.26941,2.26915,2.26915,81900000.0
2006-04-03 20:09:00,2.26913,2.26913,2.26897,2.2691,22100000.0
2006-04-03 20:10:00,2.26928,2.26928,2.26911,2.26915,27500000.0
2006-04-03 20:11:00,2.26912,2.2697,2.26912,2.26926,51800000.0
2006-04-03 20:12:00,2.26924,2.26973,2.26924,2.26937,152700000.0
2006-04-03 20:13:00,2.26919,2.26926,2.26892,2.26907,140200000.0
2006-04-03 20:14:00,2.26896,2.26896,2.26867,2.26867,100100000.0
2006-04-03 20:15:00,2.26871,2.269,2.26871,2.26878,198999999.0
2006-04-03 20:16:00,2.26875,2.26894,2.26862,2.26881,123300000.0
2006-04-03 20:17:00,2.2688,2.2688,2.26867,2.26867,25000000.0
2006-04-03 20:18:00,2.26877,2.2691,2.26874,2.26902,72300000.0
2006-04-03 20:19:00,2.26905,2.26921,2.26897,2.26921,161600000.0
2006-04-03 20:20:00,2.26931,2.26939,2.26898,2.26933,202400001.0
2006-04-03 20:21:00,2.26917,2.26917,2.26897,2.26897,83400000.0
2006-04-03 20:22:00,2.26894,2.2691,2.26894,2.2691,86400000.0
2006-04-03 20:23:00,2.2691,2.26953,2.26909,2.26909,178300000.0
2006-04-03 20:24:00,2.26897,2.26913,2.26884,2.26884,39600000.0
2006-04-03 20:25:00,2.26875,2.26932,2.26875,2.26919,124600000.0
2006-04-03 20:26:00,2.26919,2.26921,2.2687,2.26908,126900000.0
2006-04-03 20:27:00,2.26913,2.26933,2.2691,2.26921,119000000.0
2006-04-03 20:28:00,2.26911,2.2693,2.26901,2.26901,237100000.0
2006-04-03 20:29:00,2.26907,2.26932,2.26903,2.26913,162700000.0
2006-04-03 20:30:00,2.26907,2.26925,2.26879,2.26885,364500000.0
2006-04-03 20:31:00,2.26869,2.26898,2.26849,2.26856,223700000.0
2006-04-03 20:32:00,2.26865,2.26889,2.26859,2.2687,333600000.0
2006-04-03 20:33:00,2.2685,2.2686,2.2684,2.26849,66100000.0
2006-04-03 20:34:00,2.26853,2.26875,2.26852,2.26852,76000000.0
2006-04-03 20:35:00,2.2686,2.26866,2.26852,2.2686,44900000.0
2006-04-03 20:36:00,2.26864,2.26889,2.26864,2.26885,54700000.0
2006-04-03 20:37:00,2.26875,2.26905,2.26862,2.26889,127100000.0
2006-04-03 20:38:00,2.26892,2.26899,2.26861,2.26861,167000000.0
2006-04-03 20:39:00,2.26861,2.26876,2.26849,2.26873,114400000.0
2006-04-03 20:40:00,2.26881,2.26892,2.26834,2.26834,177700000.0
2006-04-03 20:41:00,2.26831,2.26841,2.26821,2.26821,123000000.0
2006-04-03 20:42:00,2.26815,2.26823,2.26778,2.26799,81300000.0
2006-04-03 20:43:00,2.26804,2.26815,2.26791,2.26808,78100000.0
2006-04-03 20:44:00,2.26808,2.26833,2.26804,2.26822,207600000.0
2006-04-03 20:45:00,2.26824,2.26839,2.26815,2.26825,45300000.0
2006-04-03 20:46:00,2.26816,2.26844,2.26816,2.26832,43300000.0
2006-04-03 20:47:00,2.26826,2.26836,2.26802,2.26807,164000000.0
2006-04-03 20:48:00,2.26805,2.26838,2.26805,2.26818,197200000.0
2006-04-03 20:49:00,2.26824,2.26835,2.26792,2.26816,142200000.0
2006-04-03 20:50:00,2.26819,2.26838,2.26799,2.26799,162900000.0
2006-04-03 20:51:00,2.26796,2.26807,2.26793,2.26805,84800000.0
2006-04-03 20:52:00,2.26802,2.26802,2.26755,2.26767,148500000.0
2006-04-03 20:53:00,2.26777,2.26807,2.26761,2.26773,204200000.0
2006-04-03 20:54:00,2.26783,2.26814,2.26783,2.26795,160500000.0
2006-04-03 20:55:00,2.26789,2.26794,2.26763,2.26763,40800000.0
2006-04-03 20:56:00,2.26762,2.26788,2.26762,2.26769,257800000.0
2006-04-03 20:57:00,2.26775,2.26805,2.26747,2.26747,280500000.0
2006-04-03 20:58:00,2.26748,2.26801,2.26748,2.26778,187000000.0
2006-04-03 20:59:00,2.26789,2.26802,2.26751,2.26757,265200000.0
2006-04-03 21:00:00,2.2677,2.2679,2.26767,2.2677,240000001.0
2006-04-03 21:01:00,2.26777,2.26789,2.26762,2.26775,300200000.0
2006-04-03 21:02:00,2.2678,2.2679,2.26771,2.26771,99200000.0
2006-04-03 21:03:00,2.26764,2.26776,2.26736,2.2677,105400000.0
2006-04-03 21:04:00,2.26773,2.26775,2.26759,2.26774,57700000.0
2006-04-03 21:05:00,2.26771,2.26775,2.26748,2.26755,53800000.0
2006-04-03 21:06:00,2.26759,2.26788,2.26757,2.26765,59000000.0
2006-04-03 21:07:00,2.26753,2.26753,2.26737,2.26737,23200000.0
2006-04-03 21:08:00,2.26731,2.26752,2.26726,2.26752,22100000.0
2006-04-03 21:09:00,2.26756,2.26756,2.26705,2.2672,35700000.0
2006-04-03 21:10:00,2.26724,2.26738,2.26722,2.26735,110300000.0
2006-04-03 21:11:00,2.26733,2.26754,2.26724,2.26725,139100000.0
2006-04-03 21:12:00,2.26723,2.26751,2.26723,2.26751,58500000.0
2006-04-03 21:13:00,2.26759,2.26784,2.2675,2.2675,117800000.0
2006-04-03 21:14:00,2.26768,2.26806,2.26755,2.26781,132000000.0
2006-04-03 21:15:00,2.26794,2.26794,2.26771,2.26773,155000000.0
2006-04-03 21:16:00,2.26785,2.26811,2.26783,2.26798,101100000.0
2006-04-03 21:17:00,2.26807,2.26815,2.26793,2.26795,194500000.0
2006-04-03 21:18:00,2.26796,2.26804,2.26763,2.2678,133500000.0
2006-04-03 21:19:00,2.26776,2.268,2.26776,2.26788,94600000.0
2006-04-03 21:20:00,2.26799,2.26824,2.26797,2.26804,186300000.0
2006-04-03 21:21:00,2.26807,2.26837,2.26802,2.26832,230900000.0
2006-04-03 21:22:00,2.26848,2.26863,2.26826,2.26861,202900000.0
2006-04-03 21:23:00,2.26869,2.26869,2.26837,2.26847,80900000.0
2006-04-03 21:24:00,2.26848,2.2686,2.26838,2.26838,66600000.0
2006-04-03 21:25:00,2.2683,2.26842,2.2683,2.26835,56700000.0
2006-04-03 21:26:00,2.2684,2.2684,2.2683,2.26838,25200000.0
2006-04-03 21:27:00,2.26842,2.26845,2.2683,2.26842,53300000.0
2006-04-03 21:28:00,2.26845,2.26845,2.2683,2.26832,96300000.0
2006-04-03 21:29:00,2.26835,2.26845,2.2683,2.26832,63700000.0
2006-04-03 21:30:00,2.26844,2.26844,2.26822,2.26825,30000000.0
2006-04-03 21:31:00,2.26816,2.26827,2.26808,2.26813,14800000.0
2006-04-03 21:32:00,2.26833,2.26836,2.26806,2.2683,179100000.0
2006-04-03 21:33:00,2.26824,2.2685,2.26824,2.2683,79200000.0
2006-04-03 21:34:00,2.26848,2.26868,2.26839,2.26853,131300000.0
2006-04-03 21:35:00,2.2686,2.26864,2.26857,2.26863,23300000.0
2006-04-03 21:36:00,2.26861,2.26873,2.26861,2.26873,41300000.0
2006-04-03 21:37:00,2.26858,2.26861,2.26841,2.26852,56800000.0
2006-04-03 21:38:00,2.26847,2.26853,2.26835,2.26852,52700000.0
2006-04-03 21:39:00,2.26847,2.26853,2.26829,2.26829,41400000.0
2006-04-03 21:40:00,2.26837,2.26853,2.26837,2.26845,26500000.0
2006-04-03 21:41:00,2.26835,2.26852,2.26835,2.26851,39800000.0
2006-04-03 21:42:00,2.26852,2.26869,2.26831,2.26834,100500000.0
2006-04-03 21:43:00,2.26831,2.26859,2.26831,2.26835,92900000.0
2006-04-03 21:44:00,2.26845,2.26851,2.26817,2.2683,148699999.0
2006-04-03 21:45:00,2.26835,2.2684,2.26822,2.26827,86900000.0
2006-04-03 21:46:00,2.2683,2.26841,2.26816,2.26832,67900000.0
2006-04-03 21:47:00,2.26829,2.26841,2.2681,2.26817,123000001.0
2006-04-03 21:48:00,2.26812,2.26828,2.26812,2.26818,36600000.0
2006-04-03 21:49:00,2.26825,2.26828,2.26812,2.2682,113600000.0
2006-04-03 21:50:00,2.26826,2.26826,2.26798,2.26803,37500000.0
2006-04-03 21:51:00,2.26809,2.26822,2.26802,2.26822,43400000.0
2006-04-03 21:52:00,2.26812,2.26814,2.26782,2.26782,134800000.0
2006-04-03 21:53:00,2.26777,2.26779,2.26759,2.26762,46200000.0
2006-04-03 21:54:00,2.26763,2.2677,2.26752,2.26757,26400000.0
2006-04-03 21:55:00,2.26775,2.26803,2.2676,2.26796,65700000.0
2006-04-03 21:56:00,2.26798,2.26806,2.26795,2.26804,79800000.0
2006-04-03 21:57:00,2.26798,2.26807,2.26791,2.26805,23100000.0
2006-04-03 21:58:00,2.26808,2.26823,2.268,2.26823,20300000.0
2006-04-03 21:59:00,2.26817,2.26817,2.26774,2.26781,189900000.0
2006-04-03 22:00:00,2.26768,2.26773,2.26754,2.26757,85000000.0
2006-04-03 22:01:00,2.26757,2.26757,2.26748,2.26757,25300000.0
2006-04-03 22:02:00,2.26755,2.26767,2.26745,2.26745,110100000.0
2006-04-03 22:03:00,2.26743,2.26747,2.26725,2.26747,17900000.0
2006-04-03 22:04:00,2.26748,2.26756,2.26723,2.26725,99700000.0
2006-04-03 22:05:00,2.26722,2.26733,2.26719,2.26725,69300000.0
2006-04-03 22:06:00,2.26726,2.26728,2.26716,2.2672,37000000.0
2006-04-03 22:07:00,2.26724,2.26735,2.2672,2.26735,21800000.0
2006-04-03 22:08:00,2.2674,2.26741,2.26734,2.26734,26400000.0
2006-04-03 22:09:00,2.26732,2.26747,2.26728,2.2674,48000000.0
2006-04-03 22:10:00,2.26752,2.2678,2.26752,2.26779,27800000.0
2006-04-03 22:11:00,2.26778,2.26785,2.2676,2.26785,21200000.0
2006-04-03 22:12:00,2.26788,2.26788,2.26763,2.26765,61000000.0
2006-04-03 22:13:00,2.26771,2.26786,2.26771,2.26782,53500000.0
2006-04-03 22:14:00,2.26789,2.26795,2.2678,2.2678,25400000.0
2006-04-03 22:15:00,2.26781,2.26822,2.26781,2.26822,110800000.0
2006-04-03 22:16:00,2.2683,2.2687,2.26821,2.26832,128900000.0
2006-04-03 22:17:00,2.26835,2.26835,2.26825,2.26833,14100000.0
2006-04-03 22:18:00,2.2684,2.26842,2.26798,2.26798,24900000.0
2006-04-03 22:19:00,2.2678,2.2678,2.26756,2.26759,48200000.0
2006-04-03 22:20:00,2.26757,2.26757,2.26746,2.26752,17200000.0
2006-04-03 22:21:00,2.2676,2.26773,2.26752,2.26767,42800000.0
2006-04-03 22:22:00,2.26762,2.26775,2.26749,2.26757,139200000.0
2006-04-03 22:23:00,2.26755,2.26768,2.26755,2.26757,65300000.0
2006-04-03 22:24:00,2.26753,2.26755,2.26751,2.26753,23900000.0
2006-04-03 22:25:00,2.26763,2.26763,2.26742,2.26752,58700000.0
2006-04-03 22:26:00,2.26752,2.26752,2.26726,2.26726,23300000.0
2006-04-03 22:27:00,2.26726,2.26736,2.26717,2.26725,19200000.0
2006-04-03 22:28:00,2.26734,2.26734,2.26718,2.26731,36700000.0
2006-04-03 22:29:00,2.26744,2.26744,2.26728,2.26734,144200000.0
2006-04-03 22:30:00,2.26732,2.26754,2.26731,2.2675,117300000.0
2006-04-03 22:31:00,2.26753,2.26759,2.26743,2.26759,43500000.0
2006-04-03 22:32:00,2.26775,2.26794,2.26768,2.26768,31000000.0
2006-04-03 22:33:00,2.26765,2.26772,2.26762,2.26765,58400000.0
2006-04-03 22:34:00,2.26762,2.26772,2.26762,2.26768,59800000.0
2006-04-03 22:35:00,2.26758,2.26772,2.26758,2.2677,30200000.0
2006-04-03 22:36:00,2.26771,2.26771,2.26742,2.26742,19200000.0
2006-04-03 22:37:00,2.2674,2.26762,2.2674,2.26752,20900000.0
2006-04-03 22:38:00,2.26762,2.26771,2.26752,2.2676,59300000.0
2006-04-03 22:39:00,2.26754,2.26768,2.26754,2.26764,11000000.0
2006-04-03 22:40:00,2.26763,2.26788,2.26762,2.26772,26400000.0
2006-04-03 22:41:00,2.26766,2.26776,2.26766,2.26771,39500000.0
2006-04-03 22:42:00,2.26768,2.26784,2.26767,2.26779,52800000.0
2006-04-03 22:43:00,2.26783,2.26793,2.2677,2.2677,131700000.0
2006-04-03 22:44:00,2.26765,2.2678,2.2676,2.26775,82300000.0
2006-04-03 22:45:00,2.26775,2.26782,2.26767,2.26768,79600000.0
2006-04-03 22:46:00,2.26771,2.26771,2.26758,2.26761,88400001.0
2006-04-03 22:47:00,2.26778,2.26801,2.26778,2.26801,33500000.0
2006-04-03 22:48:00,2.26798,2.26809,2.26794,2.26795,74500000.0
2006-04-03 22:49:00,2.26805,2.26829,2.268,2.26823,63000000.0
2006-04-03 22:50:00,2.26822,2.2683,2.26817,2.2683,34600000.0
2006-04-03 22:51:00,2.26809,2.26819,2.26793,2.26798,73200000.0
2006-04-03 22:52:00,2.26791,2.26812,2.26791,2.26805,46800000.0
2006-04-03 22:53:00,2.26806,2.26808,2.26798,2.26802,43500000.0
2006-04-03 22:54:00,2.26806,2.26811,2.26782,2.268,32500000.0
2006-04-03 22:55:00,2.26797,2.26804,2.26787,2.26792,43500000.0
2006-04-03 22:56:00,2.2679,2.2679,2.26785,2.26785,21200000.0
2006-04-03 22:57:00,2.26799,2.26816,2.26788,2.26792,27000000.0
2006-04-03 22:58:00,2.26767,2.26785,2.26758,2.26785,38300000.0
2006-04-03 22:59:00,2.26783,2.26794,2.26782,2.26794,35000000.0
2006-04-03 23:00:00,2.26795,2.26802,2.26795,2.26802,10000000.0
2006-04-03 23:01:00,2.26748,2.26776,2.26717,2.26755,52200000.0
2006-04-03 23:02:00,2.2677,2.26793,2.26744,2.26751,28700000.0
2006-04-03 23:03:00,2.26762,2.26776,2.2674,2.2674,30900000.0
2006-04-03 23:04:00,2.26737,2.26807,2.26737,2.26777,44900000.0
2006-04-03 23:05:00,2.26776,2.26809,2.26765,2.26766,31700000.0
2006-04-03 23:06:00,2.26813,2.26846,2.26782,2.26791,40700000.0
2006-04-03 23:07:00,2.26788,2.26864,2.26785,2.26817,25500000.0
2006-04-03 23:08:00,2.26822,2.26855,2.26798,2.26816,21000000.0
2006-04-03 23:09:00,2.26836,2.26836,2.26772,2.26786,35800000.0
2006-04-03 23:10:00,2.26808,2.26853,2.26791,2.26791,41400000.0
2006-04-03 23:11:00,2.26775,2.26858,2.26774,2.26796,41700000.0
2006-04-03 23:12:00,2.2682,2.26859,2.26811,2.26852,25300000.0
2006-04-03 23:13:00,2.26835,2.26863,2.26808,2.26838,29200000.0
2006-04-03 23:14:00,2.26835,2.26871,2.26816,2.26816,35200000.0
2006-04-03 23:15:00,2.26811,2.2688,2.26811,2.26825,40500000.0
2006-04-03 23:16:00,2.26875,2.26877,2.26816,2.26816,19500000.0
2006-04-03 23:17:00,2.26797,2.26874,2.26797,2.26861,23800000.0
2006-04-03 23:18:00,2.26855,2.26862,2.26808,2.26839,26300000.0
2006-04-03 23:19:00,2.26846,2.26853,2.2683,2.26836,16900000.0
2006-04-03 23:20:00,2.26834,2.26846,2.26795,2.26819,44900000.0
2006-04-03 23:21:00,2.26825,2.26846,2.26811,2.26837,50700000.0
2006-04-03 23:22:00,2.2685,2.26865,2.26819,2.26842,45400000.0
2006-04-03 23:23:00,2.26862,2.26879,2.26825,2.26879,39500000.0
2006-04-03 23:24:00,2.26874,2.26882,2.26823,2.26831,23800000.0
2006-04-03 23:25:00,2.2682,2.26909,2.2682,2.26909,65800000.0
2006-04-03 23:26:00,2.2692,2.2692,2.2692,2.2692,3100000.0
2006-04-03 23:27:00,2.26909,2.26926,2.26882,2.26916,46000000.0
2006-04-03 23:28:00,2.26896,2.26919,2.26895,2.26912,34400000.0
2006-04-03 23:29:00,2.2692,2.26963,2.2692,2.26963,14600000.0
2006-04-03 23:30:00,2.26973,2.26986,2.26963,2.26986,25900000.0
2006-04-03 23:31:00,2.26975,2.26975,2.26945,2.26945,23800000.0
2006-04-03 23:32:00,2.26942,2.2697,2.26915,2.26915,28100000.0
2006-04-03 23:33:00,2.269,2.26915,2.26889,2.26898,55100000.0
2006-04-03 23:34:00,2.26903,2.26903,2.26888,2.26888,38800000.0
2006-04-03 23:35:00,2.2688,2.26918,2.2688,2.26905,57100000.0
2006-04-03 23:36:00,2.2691,2.26917,2.2691,2.26917,7500000.0
2006-04-03 23:37:00,2.26909,2.2695,2.26909,2.2695,14700000.0
2006-04-03 23:38:00,2.26956,2.26956,2.26922,2.26935,14400000.0
2006-04-03 23:39:00,2.26937,2.2696,2.26932,2.26945,35000000.0
2006-04-03 23:40:00,2.26941,2.26969,2.26941,2.26955,28200000.0
2006-04-03 23:41:00,2.26946,2.26953,2.26936,2.26936,21500000.0
2006-04-03 23:42:00,2.26938,2.26938,2.26921,2.26937,28400000.0
2006-04-03 23:43:00,2.26949,2.26962,2.26931,2.26938,33800000.0
2006-04-03 23:44:00,2.26958,2.26958,2.2695,2.2695,9200000.0
2006-04-03 23:45:00,2.2693,2.2693,2.26922,2.26922,9400000.0
2006-04-03 23:46:00,2.26918,2.2693,2.26918,2.2693,33700000.0
2006-04-03 23:47:00,2.26921,2.26946,2.26921,2.26946,23700000.0
2006-04-03 23:48:00,2.26933,2.26941,2.26924,2.26941,18700000.0
2006-04-03 23:49:00,2.26935,2.26935,2.26935,2.26935,2000000.0
2006-04-03 23:50:00,2.26946,2.26946,2.26924,2.26924,28800000.0
2006-04-03 23:51:00,2.26937,2.26954,2.26936,2.26944,47500000.0
2006-04-03 23:52:00,2.26954,2.26977,2.26954,2.26965,35000000.0
2006-04-03 23:53:00,2.26955,2.26962,2.26948,2.26952,38500000.0
2006-04-03 23:54:00,2.26966,2.26976,2.26961,2.26972,33600000.0
2006-04-03 23:55:00,2.26965,2.26975,2.26938,2.26938,26100000.0
2006-04-03 23:56:00,2.2695,2.26968,2.26946,2.26955,28400000.0
2006-04-03 23:57:00,2.2695,2.26968,2.2695,2.2695,17300000.0
2006-04-03 23:58:00,2.26965,2.26972,2.26949,2.2696,51800001.0
2006-04-03 23:59:00,2.26951,2.26954,2.26929,2.26954,25200000.0
2006-04-04 00:00:00,2.26944,2.26954,2.26943,2.26943,37400000.0
2006-04-04 00:01:00,2.26929,2.26943,2.26929,2.26942,43100000.0
2006-04-04 00:02:00,2.26945,2.26957,2.26945,2.26945,32300000.0
2006-04-04 00:03:00,2.26958,2.26958,2.26945,2.26945,17300000.0
2006-04-04 00:04:00,2.26949,2.26949,2.26933,2.26945,18300000.0
2006-04-04 00:05:00,2.26939,2.26945,2.26931,2.26945,21000000.0
2006-04-04 00:06:00,2.26943,2.26943,2.26929,2.26937,24800000.0
2006-04-04 00:07:00,2.26929,2.26943,2.26923,2.26942,17900000.0
2006-04-04 00:08:00,2.26961,2.26969,2.26949,2.26949,25100000.0
2006-04-04 00:09:00,2.26969,2.26969,2.26937,2.26937,36100000.0
2006-04-04 00:10:00,2.26935,2.26937,2.2692,2.26937,38100000.0
2006-04-04 00:11:00,2.26928,2.26928,2.26913,2.26913,42999999.0
2006-04-04 00:12:00,2.26923,2.26923,2.26896,2.26902,36700000.0
2006-04-04 00:13:00,2.26909,2.26925,2.26909,2.26925,13200000.0
2006-04-04 00:14:00,2.26926,2.26931,2.26917,2.2692,31200000.0
2006-04-04 00:15:00,2.26944,2.26962,2.26931,2.26942,40000000.0
2006-04-04 00:16:00,2.26949,2.26957,2.26937,2.2695,37800000.0
2006-04-04 00:17:00,2.26943,2.26965,2.26938,2.26943,23300000.0
2006-04-04 00:18:00,2.26947,2.26954,2.26946,2.26947,29400000.0
2006-04-04 00:19:00,2.2696,2.2696,2.26943,2.26945,13200000.0
2006-04-04 00:20:00,2.26945,2.26945,2.26945,2.26945,2400000.0
2006-04-04 00:21:00,2.26945,2.2695,2.26945,2.2695,5600000.0
2006-04-04 00:22:00,2.26941,2.26941,2.2693,2.26931,20300000.0
2006-04-04 00:23:00,2.26938,2.26957,2.26937,2.26945,109900000.0
2006-04-04 00:24:00,2.26969,2.26969,2.26921,2.2693,29500000.0
2006-04-04 00:25:00,2.2693,2.26951,2.26924,2.26941,56900000.0
2006-04-04 00:26:00,2.26937,2.26945,2.26925,2.26945,28900000.0
2006-04-04 00:27:00,2.26943,2.26959,2.26943,2.26959,26400000.0
2006-04-04 00:28:00,2.2697,2.26971,2.26953,2.26966,40500001.0
2006-04-04 00:29:00,2.26965,2.26991,2.26957,2.26988,19100000.0
2006-04-04 00:30:00,2.26989,2.27008,2.26989,2.26989,9200000.0
2006-04-04 00:31:00,2.26977,2.26977,2.26952,2.26952,27400000.0
2006-04-04 00:32:00,2.26977,2.26977,2.26954,2.26957,36300000.0
2006-04-04 00:33:00,2.26948,2.26948,2.26937,2.2694,19200000.0
2006-04-04 00:34:00,2.26935,2.26955,2.26935,2.26935,33000000.0
2006-04-04 00:35:00,2.2694,2.26958,2.26935,2.26945,32000000.0
2006-04-04 00:36:00,2.26942,2.26945,2.26942,2.26945,3900000.0
2006-04-04 00:37:00,2.2695,2.2695,2.26937,2.26937,12500000.0
2006-04-04 00:38:00,2.26954,2.26977,2.26954,2.26958,31400000.0
2006-04-04 00:39:00,2.2695,2.26955,2.26933,2.2694,14400000.0
2006-04-04 00:40:00,2.26945,2.26945,2.26932,2.26932,24100000.0
2006-04-04 00:41:00,2.26966,2.26966,2.26929,2.26933,37900000.0
2006-04-04 00:42:00,2.26932,2.26937,2.26915,2.2692,26600000.0
2006-04-04 00:43:00,2.26956,2.26958,2.2693,2.26931,19200000.0
2006-04-04 00:44:00,2.26912,2.2692,2.26901,2.2691,42300000.0
2006-04-04 00:45:00,2.26905,2.26925,2.26905,2.26923,9700000.0
2006-04-04 00:46:00,2.2691,2.26942,2.2691,2.26913,22300000.0
2006-04-04 00:47:00,2.26919,2.26944,2.26919,2.26942,28300000.0
2006-04-04 00:48:00,2.26952,2.26959,2.26926,2.26942,28400000.0
2006-04-04 00:49:00,2.26945,2.26952,2.26927,2.2693,21000000.0
2006-04-04 00:50:00,2.26933,2.26942,2.26924,2.2694,20600000.0
2006-04-04 00:51:00,2.26937,2.26937,2.26915,2.26925,33900000.0
2006-04-04 00:52:00,2.26909,2.2691,2.26888,2.26888,31000000.0
2006-04-04 00:53:00,2.26881,2.26905,2.26881,2.26893,32200000.0
2006-04-04 00:54:00,2.269,2.2691,2.269,2.2691,18300000.0
2006-04-04 00:55:00,2.26893,2.26901,2.26884,2.26893,46900000.0
2006-04-04 00:56:00,2.26896,2.26907,2.26878,2.2689,29000000.0
2006-04-04 00:57:00,2.26902,2.26915,2.26898,2.26915,30300000.0
2006-04-04 00:58:00,2.26893,2.26902,2.26861,2.26861,14500000.0
2006-04-04 00:59:00,2.26858,2.26873,2.26853,2.26853,31600000.0
2006-04-04 01:00:00,2.26859,2.26882,2.26851,2.26882,50300000.0
2006-04-04 01:01:00,2.2687,2.2687,2.26813,2.26847,33400000.0
2006-04-04 01:02:00,2.26825,2.26872,2.26825,2.26841,35800000.0
2006-04-04 01:03:00,2.26843,2.26855,2.26832,2.26832,28400000.0
2006-04-04 01:04:00,2.26836,2.2684,2.26828,2.26829,26000000.0
2006-04-04 01:05:00,2.26843,2.26843,2.26813,2.26827,26600000.0
2006-04-04 01:06:00,2.26815,2.26839,2.26803,2.26839,38400000.0
2006-04-04 01:07:00,2.26826,2.26846,2.26821,2.26844,30600000.0
2006-04-04 01:08:00,2.26824,2.26851,2.26813,2.26848,33900000.0
2006-04-04 01:09:00,2.26863,2.2688,2.2683,2.2683,24600000.0
2006-04-04 01:10:00,2.26854,2.26952,2.26854,2.26891,30600000.0
2006-04-04 01:11:00,2.26876,2.26921,2.26876,2.26921,15600000.0
2006-04-04 01:12:00,2.26939,2.26952,2.26926,2.26951,25700000.0
2006-04-04 01:13:00,2.26945,2.26945,2.26907,2.26923,42400000.0
2006-04-04 01:14:00,2.26912,2.26934,2.26897,2.26934,37900000.0
2006-04-04 01:15:00,2.26949,2.26951,2.26934,2.26934,37600000.0
2006-04-04 01:16:00,2.26914,2.26928,2.26891,2.26891,32400000.0
2006-04-04 01:17:00,2.26892,2.26899,2.26865,2.26899,15700000.0
2006-04-04 01:18:00,2.26888,2.26888,2.26875,2.26882,38000000.0
2006-04-04 01:19:00,2.26879,2.26881,2.26879,2.26881,7100000.0
2006-04-04 01:20:00,2.26884,2.26925,2.26884,2.26888,42200000.0
2006-04-04 01:21:00,2.26894,2.26905,2.2689,2.26892,15600000.0
2006-04-04 01:22:00,2.26878,2.26901,2.2687,2.26901,21700000.0
2006-04-04 01:23:00,2.269,2.26901,2.2688,2.2689,15100000.0
2006-04-04 01:24:00,2.26887,2.26887,2.2687,2.26879,54800000.0
2006-04-04 01:25:00,2.26882,2.26882,2.26866,2.26873,30100000.0
2006-04-04 01:26:00,2.26875,2.2688,2.26867,2.26867,19000000.0
2006-04-04 01:27:00,2.2687,2.26887,2.26864,2.26873,47400000.0
2006-04-04 01:28:00,2.26876,2.26888,2.26842,2.26842,25300000.0
2006-04-04 01:29:00,2.26827,2.26835,2.26804,2.26804,52200000.0
2006-04-04 01:30:00,2.26805,2.26834,2.26805,2.26828,42800000.0
2006-04-04 01:31:00,2.26822,2.26854,2.26822,2.26854,14600000.0
2006-04-04 01:32:00,2.26855,2.26855,2.26834,2.26854,41399999.0
2006-04-04 01:33:00,2.26847,2.26847,2.26811,2.26815,31500000.0
2006-04-04 01:34:00,2.26791,2.2682,2.2677,2.2677,43200000.0
2006-04-04 01:35:00,2.26772,2.26794,2.26772,2.26794,21800000.0
2006-04-04 01:36:00,2.2681,2.26813,2.26788,2.26808,16000000.0
2006-04-04 01:37:00,2.26788,2.26817,2.26788,2.26792,38199999.0
2006-04-04 01:38:00,2.26786,2.26792,2.26759,2.26787,23800000.0
2006-04-04 01:39:00,2.26794,2.26794,2.26763,2.26763,39000000.0
2006-04-04 01:40:00,2.26797,2.26825,2.26797,2.26819,26800000.0
2006-04-04 01:41:00,2.26822,2.26825,2.26807,2.26825,43900000.0
2006-04-04 01:42:00,2.26821,2.26838,2.26819,2.26833,39400000.0
2006-04-04 01:43:00,2.26834,2.2685,2.26823,2.26834,46800000.0
2006-04-04 01:44:00,2.26836,2.26836,2.26807,2.26813,22600000.0
2006-04-04 01:45:00,2.26817,2.26817,2.26765,2.26778,54000000.0
2006-04-04 01:46:00,2.26759,2.26818,2.26759,2.26818,40100000.0
2006-04-04 01:47:00,2.26844,2.26851,2.26807,2.26823,51499999.0
2006-04-04 01:48:00,2.26837,2.26851,2.26809,2.26809,55400000.0
2006-04-04 01:49:00,2.26802,2.2682,2.26792,2.26797,19200000.0
2006-04-04 01:50:00,2.26786,2.26813,2.26786,2.26803,32000000.0
2006-04-04 01:51:00,2.26822,2.26825,2.2679,2.26803,42600000.0
2006-04-04 01:52:00,2.26808,2.26817,2.26797,2.26804,41700000.0
2006-04-04 01:53:00,2.26798,2.26798,2.26798,2.26798,7200000.0
2006-04-04 01:54:00,2.26776,2.26776,2.26762,2.26762,37600000.0
2006-04-04 01:55:00,2.2676,2.26786,2.26759,2.26783,36400000.0
2006-04-04 01:56:00,2.26785,2.26809,2.26785,2.26807,33900000.0
2006-04-04 01:57:00,2.26823,2.26823,2.26794,2.26807,22500000.0
2006-04-04 01:58:00,2.2681,2.2681,2.26788,2.26788,13200000.0
2006-04-04 01:59:00,2.26776,2.2678,2.26758,2.26767,28000000.0
2006-04-04 02:00:00,2.26777,2.26794,2.26777,2.26793,38000000.0
2006-04-04 02:01:00,2.26773,2.26803,2.26773,2.26788,20300000.0
2006-04-04 02:02:00,2.26794,2.26799,2.26768,2.26791,22700000.0
2006-04-04 02:03:00,2.26802,2.26802,2.2677,2.2677,33600000.0
2006-04-04 02:04:00,2.2678,2.2678,2.2678,2.2678,4800000.0
2006-04-04 02:05:00,2.26771,2.26773,2.26742,2.26751,34700000.0
2006-04-04 02:06:00,2.26741,2.26816,2.26741,2.26816,13600000.0
2006-04-04 02:07:00,2.26827,2.26859,2.26815,2.26859,70700000.0
2006-04-04 02:08:00,2.26868,2.26868,2.26849,2.26849,25300000.0
2006-04-04 02:09:00,2.26876,2.26898,2.26876,2.26885,26900000.0
2006-04-04 02:10:00,2.26893,2.26893,2.26874,2.2689,23000000.0
2006-04-04 02:11:00,2.26882,2.26909,2.26882,2.26909,5600000.0
2006-04-04 02:12:00,2.26916,2.26916,2.26879,2.26903,45300000.0
2006-04-04 02:13:00,2.26878,2.2696,2.26862,2.26919,27800000.0
2006-04-04 02:14:00,2.26932,2.26932,2.26915,2.26926,21200000.0
2006-04-04 02:15:00,2.2691,2.2691,2.26866,2.26876,32900000.0
2006-04-04 02:16:00,2.26868,2.26881,2.26868,2.26879,15300000.0
2006-04-04 02:17:00,2.26873,2.2688,2.26873,2.26875,30400000.0
2006-04-04 02:18:00,2.26875,2.2689,2.26872,2.2688,28800000.0
2006-04-04 02:19:00,2.2689,2.2689,2.26866,2.26874,30700000.0
2006-04-04 02:20:00,2.26888,2.26902,2.26873,2.26873,53000000.0
2006-04-04 02:21:00,2.26872,2.269,2.26872,2.26889,21200000.0
2006-04-04 02:22:00,2.26891,2.26891,2.26855,2.26859,62400000.0
2006-04-04 02:23:00,2.26855,2.26866,2.2684,2.2684,42000000.0
2006-04-04 02:24:00,2.2685,2.26877,2.26843,2.26855,25200000.0
2006-04-04 02:25:00,2.26834,2.26871,2.26831,2.26845,47600000.0
2006-04-04 02:26:00,2.26849,2.26849,2.2683,2.26845,25700000.0
2006-04-04 02:27:00,2.26831,2.26831,2.2682,2.26825,21200000.0
2006-04-04 02:28:00,2.26821,2.26845,2.26805,2.26823,25400000.0
2006-04-04 02:29:00,2.26836,2.26878,2.26836,2.26848,28700000.0
2006-04-04 02:30:00,2.26856,2.2691,2.26856,2.26893,34900000.0
2006-04-04 02:31:00,2.26884,2.26921,2.26884,2.26921,39200000.0
2006-04-04 02:32:00,2.26906,2.26941,2.26906,2.26926,33200000.0
2006-04-04 02:33:00,2.26921,2.26934,2.26908,2.26911,30900000.0
2006-04-04 02:34:00,2.2691,2.2692,2.26905,2.26905,38100000.0
2006-04-04 02:35:00,2.26898,2.26902,2.26878,2.26878,19500000.0
2006-04-04 02:36:00,2.26901,2.26908,2.26899,2.26905,19800000.0
2006-04-04 02:37:00,2.2691,2.26923,2.26903,2.2691,46100000.0
2006-04-04 02:38:00,2.26911,2.26951,2.26911,2.26928,22200000.0
2006-04-04 02:39:00,2.26936,2.26956,2.26923,2.26925,38200000.0
2006-04-04 02:40:00,2.26919,2.26939,2.26919,2.26939,41300000.0
2006-04-04 02:41:00,2.26937,2.26939,2.26921,2.26926,26000000.0
2006-04-04 02:42:00,2.26916,2.26945,2.26916,2.26934,28300000.0
2006-04-04 02:43:00,2.26929,2.26929,2.26899,2.26899,11100000.0
2006-04-04 02:44:00,2.26889,2.26914,2.26889,2.269,23400000.0
2006-04-04 02:45:00,2.26895,2.26901,2.26888,2.26901,43300000.0
2006-04-04 02:46:00,2.269,2.2691,2.26884,2.2691,43500000.0
2006-04-04 02:47:00,2.2692,2.26956,2.2692,2.26921,29600000.0
2006-04-04 02:48:00,2.26917,2.26934,2.26914,2.2692,30900000.0
2006-04-04 02:49:00,2.26932,2.26935,2.26925,2.26935,18300000.0
2006-04-04 02:50:00,2.26932,2.26938,2.26928,2.26934,25200000.0
2006-04-04 02:51:00,2.26932,2.26959,2.26926,2.26953,25800000.0
2006-04-04 02:52:00,2.26934,2.26934,2.26909,2.26922,36300000.0
2006-04-04 02:53:00,2.26939,2.26939,2.26912,2.26912,21100000.0
2006-04-04 02:54:00,2.26928,2.26941,2.26909,2.26925,26000000.0
2006-04-04 02:55:00,2.26915,2.26951,2.26915,2.26929,42400000.0
2006-04-04 02:56:00,2.26913,2.26952,2.26896,2.26952,21200000.0
2006-04-04 02:57:00,2.26959,2.26959,2.2693,2.26939,34700000.0
2006-04-04 02:58:00,2.26944,2.26957,2.26944,2.26953,33000000.0
2006-04-04 02:59:00,2.26971,2.26971,2.26945,2.26949,43300000.0
2006-04-04 03:00:00,2.26947,2.26967,2.26947,2.26952,33800000.0
2006-04-04 03:01:00,2.26947,2.26965,2.26923,2.26947,32200000.0
2006-04-04 03:02:00,2.26934,2.26934,2.26915,2.26918,24000000.0
2006-04-04 03:03:00,2.26913,2.26922,2.26893,2.26893,39100000.0
2006-04-04 03:04:00,2.26896,2.26906,2.26866,2.26902,34800000.0
2006-04-04 03:05:00,2.26899,2.26928,2.26899,2.26903,18700000.0
2006-04-04 03:06:00,2.26887,2.26908,2.26887,2.26908,40400000.0
2006-04-04 03:07:00,2.26913,2.26913,2.26883,2.26892,25000000.0
2006-04-04 03:08:00,2.26895,2.26904,2.26891,2.26904,35900000.0
2006-04-04 03:09:00,2.26898,2.26909,2.26888,2.26888,18400000.0
2006-04-04 03:10:00,2.26901,2.26901,2.26887,2.26887,21200000.0
2006-04-04 03:11:00,2.26892,2.26907,2.26888,2.26907,26000000.0
2006-04-04 03:12:00,2.26899,2.26906,2.26888,2.26888,35900000.0
2006-04-04 03:13:00,2.26887,2.26898,2.26887,2.26887,19600000.0
2006-04-04 03:14:00,2.26887,2.269,2.26885,2.26891,29700000.0
2006-04-04 03:15:00,2.26894,2.26915,2.26894,2.26899,15600000.0
2006-04-04 03:16:00,2.26905,2.26908,2.2689,2.2689,41300000.0
2006-04-04 03:17:00,2.26882,2.26905,2.26882,2.26905,51399999.0
2006-04-04 03:18:00,2.26898,2.26921,2.26883,2.26907,48900000.0
2006-04-04 03:19:00,2.26911,2.26923,2.26901,2.26902,55000000.0
2006-04-04 03:20:00,2.26905,2.26907,2.269,2.26906,28400000.0
2006-04-04 03:21:00,2.26907,2.26931,2.26907,2.26907,35100000.0
2006-04-04 03:22:00,2.26903,2.26929,2.26896,2.26916,32400000.0
2006-04-04 03:23:00,2.26913,2.26924,2.26911,2.2692,47800000.0
2006-04-04 03:24:00,2.2693,2.26931,2.26917,2.26925,18800000.0
2006-04-04 03:25:00,2.26928,2.26932,2.26928,2.26932,4800000.0
2006-04-04 03:26:00,2.2694,2.26975,2.2694,2.26967,24100000.0
2006-04-04 03:27:00,2.2695,2.26965,2.2695,2.26952,50000001.0
2006-04-04 03:28:00,2.26957,2.26957,2.2693,2.26945,29800000.0
2006-04-04 03:29:00,2.26946,2.26946,2.26918,2.26918,7800000.0
2006-04-04 03:30:00,2.2692,2.2692,2.26903,2.26905,26200000.0
2006-04-04 03:31:00,2.26907,2.2692,2.26907,2.26917,18100000.0
2006-04-04 03:32:00,2.26927,2.26945,2.26927,2.26932,19900000.0
2006-04-04 03:33:00,2.2694,2.26942,2.26926,2.2693,32000000.0
2006-04-04 03:34:00,2.26924,2.26931,2.26924,2.26931,10000000.0
2006-04-04 03:35:00,2.26913,2.26948,2.26912,2.26948,29700000.0
2006-04-04 03:36:00,2.26969,2.26982,2.26952,2.26959,19500000.0
2006-04-04 03:37:00,2.26958,2.2697,2.26938,2.26967,41600000.0
2006-04-04 03:38:00,2.26951,2.26954,2.26936,2.26953,16200000.0
2006-04-04 03:39:00,2.26955,2.26971,2.26945,2.26954,74299999.0
2006-04-04 03:40:00,2.26952,2.26963,2.26934,2.26934,27900000.0
2006-04-04 03:41:00,2.26907,2.2692,2.26893,2.26909,18000000.0
2006-04-04 03:42:00,2.26894,2.26922,2.26894,2.26895,35600000.0
2006-04-04 03:43:00,2.26882,2.26896,2.26866,2.26889,37300000.0
2006-04-04 03:44:00,2.26885,2.26912,2.26885,2.26903,43300000.0
2006-04-04 03:45:00,2.26906,2.26955,2.26906,2.26955,16700000.0
2006-04-04 03:46:00,2.26973,2.26973,2.26942,2.26945,38900000.0
2006-04-04 03:47:00,2.26958,2.2697,2.26942,2.26968,39600000.0
2006-04-04 03:48:00,2.26971,2.26971,2.26947,2.26951,27400000.0
2006-04-04 03:49:00,2.26937,2.26937,2.26904,2.26904,9300000.0
2006-04-04 03:50:00,2.26896,2.26896,2.26884,2.26884,30600000.0
2006-04-04 03:51:00,2.269,2.269,2.2686,2.26861,30000000.0
2006-04-04 03:52:00,2.26858,2.26875,2.26846,2.26875,22100000.0
2006-04-04 03:53:00,2.26865,2.26887,2.26865,2.26874,31600000.0
2006-04-04 03:54:00,2.26875,2.26885,2.26855,2.26855,25200000.0
2006-04-04 03:55:00,2.2686,2.2686,2.26855,2.26855,7200000.0
2006-04-04 03:56:00,2.2685,2.26867,2.2685,2.26867,17000000.0
2006-04-04 03:57:00,2.26879,2.26884,2.26864,2.26877,30700000.0
2006-04-04 03:58:00,2.26871,2.2689,2.26865,2.2689,20300000.0
2006-04-04 03:59:00,2.26875,2.26903,2.26869,2.26903,47300000.0
2006-04-04 04:00:00,2.26887,2.26898,2.26855,2.26855,46700000.0
2006-04-04 04:01:00,2.26846,2.26886,2.26846,2.26872,22100000.0
2006-04-04 04:02:00,2.26874,2.26883,2.26851,2.2688,27600000.0
2006-04-04 04:03:00,2.2688,2.26881,2.26827,2.26835,29600000.0
2006-04-04 04:04:00,2.26847,2.26848,2.2678,2.26781,42200000.0
2006-04-04 04:05:00,2.26784,2.26833,2.26784,2.26822,25800000.0
2006-04-04 04:06:00,2.26806,2.26806,2.26766,2.26772,21200000.0
2006-04-04 04:07:00,2.26779,2.26782,2.26731,2.26771,41500000.0
2006-04-04 04:08:00,2.2676,2.26781,2.26734,2.26774,48600000.0
2006-04-04 04:09:00,2.26793,2.26805,2.26777,2.26777,24000000.0
2006-04-04 04:10:00,2.26794,2.26845,2.26794,2.26827,31400000.0
2006-04-04 04:11:00,2.26842,2.26853,2.26832,2.26832,29000000.0
2006-04-04 04:12:00,2.26798,2.26883,2.26798,2.26883,42700000.0
2006-04-04 04:13:00,2.26839,2.26858,2.26828,2.26833,34500000.0
2006-04-04 04:14:00,2.26848,2.26858,2.26841,2.26851,65900002.0
2006-04-04 04:15:00,2.26856,2.26905,2.26856,2.2688,19200000.0
2006-04-04 04:16:00,2.26863,2.26863,2.26829,2.26852,30900000.0
2006-04-04 04:17:00,2.26867,2.26876,2.26852,2.26852,43200000.0
2006-04-04 04:18:00,2.26871,2.26871,2.26851,2.26851,7200000.0
2006-04-04 04:19:00,2.2685,2.26885,2.2685,2.26885,43800000.0
2006-04-04 04:20:00,2.26876,2.26886,2.26862,2.26877,42900000.0
2006-04-04 04:21:00,2.26885,2.26901,2.2688,2.269,33300000.0
2006-04-04 04:22:00,2.26881,2.2691,2.26881,2.26888,32000000.0
2006-04-04 04:23:00,2.2687,2.2687,2.26862,2.26862,6400000.0
2006-04-04 04:24:00,2.2685,2.26866,2.26848,2.26848,36300000.0
2006-04-04 04:25:00,2.26859,2.26874,2.26855,2.26856,51000000.0
2006-04-04 04:26:00,2.26868,2.26873,2.26854,2.26863,24300000.0
2006-04-04 04:27:00,2.2686,2.26892,2.2686,2.26868,23000000.0
2006-04-04 04:28:00,2.26874,2.26881,2.26866,2.26871,21000000.0
2006-04-04 04:29:00,2.26892,2.26892,2.26862,2.26867,16800000.0
2006-04-04 04:30:00,2.26852,2.26865,2.26817,2.26817,35200000.0
2006-04-04 04:31:00,2.26812,2.26822,2.26807,2.26808,52899999.0
2006-04-04 04:32:00,2.26798,2.2683,2.26798,2.2683,27400000.0
2006-04-04 04:33:00,2.26822,2.26822,2.26802,2.26815,20200000.0
2006-04-04 04:34:00,2.26814,2.26829,2.26811,2.26812,31800000.0
2006-04-04 04:35:00,2.268,2.2682,2.268,2.2682,13200000.0
2006-04-04 04:36:00,2.26815,2.26829,2.26815,2.26823,26000000.0
2006-04-04 04:37:00,2.26817,2.26819,2.26807,2.26813,20000000.0
2006-04-04 04:38:00,2.26793,2.26815,2.26789,2.26789,38000000.0
2006-04-04 04:39:00,2.26802,2.26823,2.26787,2.26787,27000000.0
2006-04-04 04:40:00,2.2678,2.26825,2.2678,2.26825,35400000.0
2006-04-04 04:41:00,2.26817,2.2684,2.26815,2.26817,30200000.0
2006-04-04 04:42:00,2.26812,2.26841,2.26812,2.26822,25500000.0
2006-04-04 04:43:00,2.26819,2.26842,2.2679,2.2679,38000000.0
2006-04-04 04:44:00,2.26774,2.26805,2.26748,2.26805,35400000.0
2006-04-04 04:45:00,2.26791,2.26791,2.26775,2.26782,12200000.0
2006-04-04 04:46:00,2.26765,2.26765,2.26741,2.26751,19400000.0
2006-04-04 04:47:00,2.26749,2.26766,2.26749,2.26754,46600000.0
2006-04-04 04:48:00,2.26747,2.26789,2.26747,2.26755,40100000.0
2006-04-04 04:49:00,2.26766,2.26766,2.26726,2.26733,30600000.0
2006-04-04 04:50:00,2.26751,2.26785,2.26751,2.26781,27100000.0
2006-04-04 04:51:00,2.26771,2.26797,2.26763,2.26787,39900000.0
2006-04-04 04:52:00,2.26768,2.26792,2.26768,2.26786,38600000.0
2006-04-04 04:53:00,2.26775,2.2681,2.26775,2.26805,42800000.0
2006-04-04 04:54:00,2.26799,2.26805,2.26792,2.26793,22100000.0
2006-04-04 04:55:00,2.26801,2.26801,2.26777,2.26783,29000000.0
2006-04-04 04:56:00,2.26802,2.2685,2.26802,2.26834,49100000.0
2006-04-04 04:57:00,2.2683,2.26887,2.26823,2.26879,31300000.0
2006-04-04 04:58:00,2.26877,2.26881,2.26869,2.26873,23500000.0
2006-04-04 04:59:00,2.26863,2.26872,2.26846,2.26852,52700000.0
2006-04-04 05:00:00,2.26865,2.26865,2.26842,2.26858,32500000.0
2006-04-04 05:01:00,2.26869,2.26878,2.26851,2.26861,41200000.0
2006-04-04 05:02:00,2.26866,2.26878,2.26853,2.26878,37100000.0
2006-04-04 05:03:00,2.26873,2.26875,2.26858,2.26858,8600000.0
2006-04-04 05:04:00,2.26873,2.2689,2.26841,2.2689,23600000.0
2006-04-04 05:05:00,2.26888,2.26888,2.26875,2.26875,21400000.0
2006-04-04 05:06:00,2.26877,2.26877,2.26843,2.26866,71500000.0
2006-04-04 05:07:00,2.26877,2.26907,2.26877,2.26887,32600000.0
2006-04-04 05:08:00,2.26901,2.26908,2.2688,2.26888,34700000.0
2006-04-04 05:09:00,2.26874,2.26874,2.26861,2.26862,19800000.0
2006-04-04 05:10:00,2.26876,2.26881,2.26868,2.26875,21300000.0
2006-04-04 05:11:00,2.26858,2.26873,2.26858,2.26863,15200000.0
2006-04-04 05:12:00,2.26872,2.26887,2.2687,2.26871,37800000.0
2006-04-04 05:13:00,2.26865,2.26881,2.26831,2.2685,27200000.0
2006-04-04 05:14:00,2.26845,2.26848,2.2683,2.2683,32100000.0
2006-04-04 05:15:00,2.2683,2.26862,2.26828,2.26853,43400000.0
2006-04-04 05:16:00,2.26836,2.2684,2.2683,2.26837,39500000.0
2006-04-04 05:17:00,2.26838,2.26958,2.26838,2.26944,33200000.0
2006-04-04 05:18:00,2.26933,2.26937,2.26818,2.26818,52300000.0
2006-04-04 05:19:00,2.26816,2.26864,2.26816,2.26864,49800000.0
2006-04-04 05:20:00,2.2684,2.26847,2.2679,2.2679,48600000.0
2006-04-04 05:21:00,2.26774,2.26796,2.26774,2.26784,40400000.0
2006-04-04 05:22:00,2.26779,2.26814,2.26772,2.26814,18800000.0
2006-04-04 05:23:00,2.26825,2.26834,2.26805,2.26823,28200000.0
2006-04-04 05:24:00,2.26816,2.26828,2.26811,2.26828,26900000.0
2006-04-04 05:25:00,2.26838,2.26841,2.26824,2.26824,24400000.0
2006-04-04 05:26:00,2.26832,2.26834,2.2681,2.26815,36600000.0
2006-04-04 05:27:00,2.26788,2.26834,2.26788,2.26821,24300000.0
2006-04-04 05:28:00,2.26824,2.26847,2.26824,2.26833,32500000.0
2006-04-04 05:29:00,2.26838,2.26838,2.26819,2.26819,24500000.0
2006-04-04 05:30:00,2.26816,2.26829,2.26816,2.26829,4800000.0
2006-04-04 05:31:00,2.26799,2.26824,2.26799,2.26801,18600000.0
2006-04-04 05:32:00,2.2679,2.26813,2.2679,2.26799,29500000.0
2006-04-04 05:33:00,2.26808,2.26811,2.268,2.26811,12200000.0
2006-04-04 05:34:00,2.26794,2.26798,2.26785,2.26797,16400000.0
2006-04-04 05:35:00,2.26818,2.26832,2.26818,2.26821,14700000.0
2006-04-04 05:36:00,2.2682,2.2682,2.26799,2.26799,49900000.0
2006-04-04 05:37:00,2.26804,2.26807,2.26789,2.26804,35900001.0
2006-04-04 05:38:00,2.26798,2.26798,2.26775,2.26783,38100000.0
2006-04-04 05:39:00,2.26774,2.26791,2.2677,2.26782,47000000.0
2006-04-04 05:40:00,2.26774,2.26804,2.26774,2.26776,18800000.0
2006-04-04 05:41:00,2.26785,2.26802,2.26785,2.26785,39100000.0
2006-04-04 05:42:00,2.26778,2.26792,2.26778,2.26792,42200000.0
2006-04-04 05:43:00,2.26802,2.26813,2.26802,2.26813,13200000.0
2006-04-04 05:44:00,2.26806,2.26811,2.26802,2.26809,21400000.0
2006-04-04 05:45:00,2.26813,2.26813,2.26795,2.26795,29900000.0
2006-04-04 05:46:00,2.26808,2.26808,2.26792,2.26792,16200000.0
2006-04-04 05:47:00,2.26793,2.26811,2.26787,2.26811,27500000.0
2006-04-04 05:48:00,2.26812,2.26812,2.26787,2.26797,33600000.0
2006-04-04 05:49:00,2.26796,2.26815,2.26796,2.26802,28600000.0
2006-04-04 05:50:00,2.26806,2.26819,2.26806,2.26819,4800000.0
2006-04-04 05:51:00,2.26813,2.26838,2.26813,2.26816,50800000.0
2006-04-04 05:52:00,2.26818,2.26818,2.26812,2.26812,11700000.0
2006-04-04 05:53:00,2.26797,2.26812,2.2679,2.26794,42900000.0
2006-04-04 05:54:00,2.26783,2.26792,2.26783,2.2679,25100000.0
2006-04-04 05:55:00,2.26801,2.26807,2.26788,2.26794,39099999.0
2006-04-04 05:56:00,2.26786,2.26814,2.26779,2.26798,50600000.0
2006-04-04 05:57:00,2.26795,2.26813,2.26786,2.26792,18300000.0
2006-04-04 05:58:00,2.26788,2.26815,2.26786,2.26786,31900000.0
2006-04-04 05:59:00,2.26793,2.26807,2.26779,2.26807,48200000.0
2006-04-04 06:00:00,2.26796,2.26803,2.26781,2.26795,38000000.0
2006-04-04 06:01:00,2.26805,2.26817,2.26784,2.26817,27400000.0
2006-04-04 06:02:00,2.26803,2.26822,2.26803,2.26806,27200000.0
2006-04-04 06:03:00,2.26817,2.26825,2.26806,2.26825,54100001.0
2006-04-04 06:04:00,2.26797,2.26817,2.26791,2.26817,31800000.0
2006-04-04 06:05:00,2.2682,2.26836,2.2682,2.26836,14000000.0
2006-04-04 06:06:00,2.26842,2.26855,2.26818,2.26818,36200000.0
2006-04-04 06:07:00,2.2681,2.26832,2.2681,2.26814,37300000.0
2006-04-04 06:08:00,2.26809,2.26809,2.26761,2.26779,33700001.0
2006-04-04 06:09:00,2.26793,2.26819,2.26793,2.26809,28800000.0
2006-04-04 06:10:00,2.26807,2.26825,2.26796,2.26797,39300000.0
2006-04-04 06:11:00,2.26792,2.268,2.26785,2.26785,26100000.0
2006-04-04 06:12:00,2.26779,2.26779,2.26734,2.26757,42700000.0
2006-04-04 06:13:00,2.26758,2.26772,2.26749,2.26755,60000000.0
2006-04-04 06:14:00,2.26762,2.26812,2.26762,2.26797,29900000.0
2006-04-04 06:15:00,2.26807,2.26816,2.2678,2.2678,21000000.0
2006-04-04 06:16:00,2.268,2.26817,2.268,2.26809,36800000.0
2006-04-04 06:17:00,2.26796,2.26807,2.26775,2.26775,34000000.0
2006-04-04 06:18:00,2.2679,2.26792,2.26772,2.26775,18600000.0
2006-04-04 06:19:00,2.26767,2.26779,2.26767,2.26768,39000000.0
2006-04-04 06:20:00,2.26778,2.26787,2.26769,2.26769,37800000.0
2006-04-04 06:21:00,2.26764,2.26764,2.26707,2.26712,16800000.0
2006-04-04 06:22:00,2.26704,2.26748,2.26704,2.26748,34300000.0
2006-04-04 06:23:00,2.26738,2.26738,2.26713,2.26715,53200001.0
2006-04-04 06:24:00,2.26724,2.26735,2.26714,2.26714,38300000.0
2006-04-04 06:25:00,2.26695,2.26727,2.26684,2.26708,44900000.0
2006-04-04 06:26:00,2.26723,2.26736,2.26718,2.26718,23200000.0
2006-04-04 06:27:00,2.26708,2.26724,2.26694,2.26722,26000000.0
2006-04-04 06:28:00,2.26743,2.26767,2.26743,2.26765,25200000.0
2006-04-04 06:29:00,2.26749,2.26749,2.26709,2.26721,37400000.0
2006-04-04 06:30:00,2.26742,2.26745,2.26725,2.26725,19600000.0
2006-04-04 06:31:00,2.26726,2.26768,2.26726,2.26768,61000000.0
2006-04-04 06:32:00,2.2678,2.26805,2.26751,2.26805,36100000.0
2006-04-04 06:33:00,2.26807,2.26831,2.26807,2.26822,25200000.0
2006-04-04 06:34:00,2.26834,2.2686,2.26828,2.2686,24700000.0
2006-04-04 06:35:00,2.26846,2.26883,2.26831,2.26836,40300000.0
2006-04-04 06:36:00,2.26844,2.26859,2.26796,2.26796,35100000.0
2006-04-04 06:37:00,2.26795,2.26816,2.26788,2.26797,40000000.0
2006-04-04 06:38:00,2.26802,2.26827,2.26802,2.2681,34800000.0
2006-04-04 06:39:00,2.26825,2.2686,2.26825,2.26825,37100000.0
2006-04-04 06:40:00,2.26833,2.26866,2.26833,2.26833,19300000.0
2006-04-04 06:41:00,2.26834,2.26834,2.26829,2.26829,7200000.0
2006-04-04 06:42:00,2.26859,2.26859,2.26812,2.26812,23800000.0
2006-04-04 06:43:00,2.26821,2.26842,2.26821,2.26836,28300000.0
2006-04-04 06:44:00,2.26836,2.26838,2.26819,2.26829,44000000.0
2006-04-04 06:45:00,2.26817,2.26837,2.26812,2.26837,27800000.0
2006-04-04 06:46:00,2.26847,2.2685,2.26817,2.26821,17000000.0
2006-04-04 06:47:00,2.26805,2.26825,2.26805,2.26818,18400000.0
2006-04-04 06:48:00,2.26816,2.26828,2.26788,2.26788,33000000.0
2006-04-04 06:49:00,2.26788,2.26813,2.26788,2.26805,33500000.0
2006-04-04 06:50:00,2.26813,2.26823,2.26796,2.26803,43700000.0
2006-04-04 06:51:00,2.26806,2.26806,2.26785,2.26799,15000000.0
2006-04-04 06:52:00,2.26778,2.26816,2.26778,2.26814,37900000.0
2006-04-04 06:53:00,2.26795,2.26813,2.26795,2.26813,41300000.0
2006-04-04 06:54:00,2.26805,2.26817,2.268,2.26802,25700000.0
2006-04-04 06:55:00,2.26795,2.2681,2.2678,2.26793,46900000.0
2006-04-04 06:56:00,2.26806,2.26806,2.26783,2.26783,44500000.0
2006-04-04 06:57:00,2.26777,2.26777,2.26746,2.26757,34000000.0
2006-04-04 06:58:00,2.26761,2.26797,2.26759,2.26778,41000000.0
2006-04-04 06:59:00,2.26784,2.26808,2.26784,2.26799,14400000.0
2006-04-04 07:00:00,2.26781,2.26804,2.26781,2.26782,28800000.0
2006-04-04 07:01:00,2.26767,2.2681,2.26767,2.26778,27800000.0
2006-04-04 07:02:00,2.2678,2.26808,2.2678,2.26797,24600000.0
2006-04-04 07:03:00,2.26781,2.26797,2.26766,2.26785,17600000.0
2006-04-04 07:04:00,2.26792,2.26803,2.26774,2.26793,44600000.0
2006-04-04 07:05:00,2.26803,2.26811,2.26783,2.26803,58400000.0
2006-04-04 07:06:00,2.26777,2.26777,2.26758,2.26766,16000000.0
2006-04-04 07:07:00,2.26766,2.26771,2.2674,2.2674,33500000.0
2006-04-04 07:08:00,2.26732,2.26732,2.26719,2.26723,25200000.0
2006-04-04 07:09:00,2.26724,2.26764,2.26724,2.26738,45300000.0
2006-04-04 07:10:00,2.26724,2.26755,2.26723,2.26743,25600000.0
2006-04-04 07:11:00,2.26731,2.26734,2.2673,2.2673,11400000.0
2006-04-04 07:12:00,2.26719,2.26729,2.26718,2.26729,58199999.0
2006-04-04 07:13:00,2.26721,2.26724,2.26701,2.26724,43700000.0
2006-04-04 07:14:00,2.26714,2.26734,2.26714,2.26723,29000000.0
2006-04-04 07:15:00,2.26739,2.26739,2.26697,2.26712,33300000.0
2006-04-04 07:16:00,2.2672,2.2673,2.26717,2.2673,11200000.0
2006-04-04 07:17:00,2.26714,2.26727,2.26712,2.26715,46700000.0
2006-04-04 07:18:00,2.26715,2.2672,2.26702,2.26711,31600000.0
2006-04-04 07:19:00,2.26706,2.2671,2.26699,2.26708,42100000.0
2006-04-04 07:20:00,2.26702,2.2671,2.26687,2.26687,43200000.0
2006-04-04 07:21:00,2.26692,2.26728,2.26692,2.26728,31200000.0
2006-04-04 07:22:00,2.26714,2.26734,2.26714,2.26719,40400000.0
2006-04-04 07:23:00,2.26736,2.26761,2.26736,2.2676,24600000.0
2006-04-04 07:24:00,2.26773,2.26773,2.26726,2.26735,33500000.0
2006-04-04 07:25:00,2.26726,2.26741,2.26721,2.26721,34700000.0
2006-04-04 07:26:00,2.26715,2.26738,2.26713,2.26729,60100000.0
2006-04-04 07:27:00,2.26734,2.26749,2.26727,2.26735,19100000.0
2006-04-04 07:28:00,2.26716,2.26724,2.26689,2.26711,58400000.0
2006-04-04 07:29:00,2.26719,2.26719,2.26702,2.2671,29900000.0
2006-04-04 07:30:00,2.26711,2.2672,2.26695,2.26695,39900000.0
2006-04-04 07:31:00,2.26694,2.267,2.26664,2.26664,31500000.0
2006-04-04 07:32:00,2.26669,2.26708,2.26655,2.26708,25600000.0
2006-04-04 07:33:00,2.26693,2.26718,2.26687,2.26706,26300000.0
2006-04-04 07:34:00,2.26686,2.26707,2.26672,2.26689,48100000.0
2006-04-04 07:35:00,2.26702,2.26702,2.26685,2.26701,15100000.0
2006-04-04 07:36:00,2.2669,2.26701,2.26687,2.26688,22300000.0
2006-04-04 07:37:00,2.26688,2.26695,2.26682,2.2669,25400000.0
2006-04-04 07:38:00,2.26703,2.26717,2.26696,2.26717,25600000.0
2006-04-04 07:39:00,2.26707,2.26729,2.26707,2.26715,26200000.0
2006-04-04 07:40:00,2.26695,2.26695,2.26695,2.26695,5600000.0
2006-04-04 07:41:00,2.2671,2.2671,2.2671,2.2671,9600000.0
2006-04-04 07:42:00,2.26682,2.26694,2.26676,2.26694,17400000.0
2006-04-04 07:43:00,2.26684,2.26714,2.26684,2.26714,22800000.0
2006-04-04 07:44:00,2.26697,2.26697,2.26685,2.26687,16700000.0
2006-04-04 07:45:00,2.267,2.26813,2.267,2.26802,63300000.0
2006-04-04 07:46:00,2.26815,2.26815,2.26764,2.26777,38700000.0
2006-04-04 07:47:00,2.26793,2.26814,2.26784,2.26814,40500000.0
2006-04-04 07:48:00,2.26814,2.26819,2.26794,2.26819,25200000.0
2006-04-04 07:49:00,2.26808,2.26808,2.26782,2.26793,48500000.0
2006-04-04 07:50:00,2.2679,2.2679,2.26762,2.26769,28300000.0
2006-04-04 07:51:00,2.26771,2.268,2.26741,2.26741,37800000.0
2006-04-04 07:52:00,2.26748,2.26765,2.26743,2.26763,38500000.0
2006-04-04 07:53:00,2.26765,2.26765,2.26749,2.26765,16300000.0
2006-04-04 07:54:00,2.26758,2.26791,2.26754,2.26779,35100000.0
2006-04-04 07:55:00,2.26778,2.268,2.26769,2.26781,49500000.0
2006-04-04 07:56:00,2.26777,2.26793,2.26776,2.2679,46600000.0
2006-04-04 07:57:00,2.26778,2.26778,2.26772,2.26778,15000000.0
2006-04-04 07:58:00,2.26799,2.26799,2.26774,2.26774,42100000.0
2006-04-04 07:59:00,2.26766,2.268,2.26766,2.26781,28100000.0
2006-04-04 08:00:00,2.26778,2.26778,2.2674,2.2674,38900000.0
2006-04-04 08:01:00,2.26733,2.26791,2.26717,2.26791,48100000.0
2006-04-04 08:02:00,2.26789,2.26819,2.26789,2.26819,17400000.0
2006-04-04 08:03:00,2.26822,2.26844,2.26814,2.26831,41900001.0
2006-04-04 08:04:00,2.26814,2.26839,2.26781,2.26781,18300000.0
2006-04-04 08:05:00,2.2676,2.26798,2.2676,2.26783,32200000.0
2006-04-04 08:06:00,2.26786,2.26786,2.26723,2.26723,42600000.0
2006-04-04 08:07:00,2.26713,2.26753,2.26702,2.26729,26800000.0
2006-04-04 08:08:00,2.26737,2.26768,2.26735,2.26754,30100000.0
2006-04-04 08:09:00,2.26769,2.26778,2.2675,2.2675,38200000.0
2006-04-04 08:10:00,2.2674,2.26751,2.2671,2.26724,36900000.0
2006-04-04 08:11:00,2.26718,2.26718,2.26692,2.26701,37700000.0
2006-04-04 08:12:00,2.26707,2.26725,2.26691,2.26697,21400000.0
2006-04-04 08:13:00,2.26711,2.26711,2.26679,2.26692,27300000.0
2006-04-04 08:14:00,2.26706,2.26706,2.26678,2.26682,30000000.0
2006-04-04 08:15:00,2.2669,2.26709,2.26687,2.26695,30900000.0
2006-04-04 08:16:00,2.26694,2.26694,2.26656,2.2666,19500000.0
2006-04-04 08:17:00,2.26669,2.26688,2.26652,2.26652,23700000.0
2006-04-04 08:18:00,2.26652,2.26661,2.26623,2.26649,35900000.0
2006-04-04 08:19:00,2.26657,2.26678,2.26652,2.26678,10600000.0
2006-04-04 08:20:00,2.26658,2.26682,2.26658,2.26677,29700000.0
2006-04-04 08:21:00,2.2666,2.26681,2.26656,2.26681,19000000.0
2006-04-04 08:22:00,2.26666,2.26666,2.26643,2.26648,42400000.0
2006-04-04 08:23:00,2.2666,2.2666,2.26634,2.26634,27800000.0
2006-04-04 08:24:00,2.26621,2.26663,2.26612,2.26644,20800000.0
2006-04-04 08:25:00,2.26642,2.26642,2.26628,2.26634,21800000.0
2006-04-04 08:26:00,2.26645,2.26645,2.26615,2.26639,43200000.0
2006-04-04 08:27:00,2.26635,2.26635,2.26611,2.26621,26800000.0
2006-04-04 08:28:00,2.26621,2.26659,2.26621,2.26636,52500000.0
2006-04-04 08:29:00,2.26654,2.26682,2.26649,2.26682,30500000.0
2006-04-04 08:30:00,2.26674,2.26702,2.26657,2.26671,27600000.0
2006-04-04 08:31:00,2.26685,2.26685,2.26641,2.26685,33200000.0
2006-04-04 08:32:00,2.26685,2.26685,2.26668,2.2668,11100000.0
2006-04-04 08:33:00,2.26705,2.2671,2.2666,2.2666,26200000.0
2006-04-04 08:34:00,2.26671,2.26721,2.26671,2.26707,60000001.0
2006-04-04 08:35:00,2.26723,2.26726,2.26705,2.26718,36900000.0
2006-04-04 08:36:00,2.26719,2.26743,2.26716,2.26739,23400000.0
2006-04-04 08:37:00,2.26742,2.26749,2.26712,2.26737,73100001.0
2006-04-04 08:38:00,2.26735,2.2683,2.26735,2.2683,29300000.0
2006-04-04 08:39:00,2.26836,2.26865,2.26835,2.26856,31400000.0
2006-04-04 08:40:00,2.26835,2.26844,2.2682,2.26839,56800001.0
2006-04-04 08:41:00,2.26837,2.26863,2.26826,2.26827,22600000.0
2006-04-04 08:42:00,2.26819,2.26819,2.26785,2.26785,18800000.0
2006-04-04 08:43:00,2.26769,2.26779,2.26746,2.26752,26100000.0
2006-04-04 08:44:00,2.26752,2.26759,2.26713,2.26713,45300000.0
2006-04-04 08:45:00,2.26717,2.26729,2.26702,2.26726,25000000.0
2006-04-04 08:46:00,2.26723,2.26757,2.26723,2.26746,20600000.0
2006-04-04 08:47:00,2.26768,2.26782,2.26767,2.26776,43900000.0
2006-04-04 08:48:00,2.26773,2.26805,2.26768,2.26805,28000000.0
2006-04-04 08:49:00,2.26838,2.26878,2.26838,2.26868,37100000.0
2006-04-04 08:50:00,2.26849,2.26873,2.26844,2.26856,25100000.0
2006-04-04 08:51:00,2.2683,2.26848,2.26822,2.26828,40400000.0
2006-04-04 08:52:00,2.26831,2.26853,2.26825,2.26825,22500000.0
2006-04-04 08:53:00,2.26817,2.26837,2.26808,2.26808,25400000.0
2006-04-04 08:54:00,2.26797,2.2681,2.2679,2.2679,29999999.0
2006-04-04 08:55:00,2.26791,2.26802,2.2678,2.26802,30499999.0
2006-04-04 08:56:00,2.268,2.26853,2.268,2.26853,39000000.0
2006-04-04 08:57:00,2.26866,2.26886,2.26844,2.26865,52900000.0
2006-04-04 08:58:00,2.26891,2.2691,2.26887,2.26887,38000000.0
2006-04-04 08:59:00,2.26878,2.26912,2.26878,2.26897,30900000.0
2006-04-04 09:00:00,2.26885,2.26925,2.26883,2.26925,27800000.0
2006-04-04 09:01:00,2.26949,2.26949,2.26915,2.26942,37600000.0
2006-04-04 09:02:00,2.26913,2.26932,2.26897,2.26897,32600000.0
2006-04-04 09:03:00,2.26891,2.26891,2.26874,2.26885,23000000.0
2006-04-04 09:04:00,2.26885,2.26885,2.26862,2.26878,38400000.0
2006-04-04 09:05:00,2.26885,2.26897,2.26871,2.26883,40000000.0
2006-04-04 09:06:00,2.26899,2.26919,2.26899,2.26907,18400000.0
2006-04-04 09:07:00,2.26904,2.26919,2.26898,2.26919,48100000.0
2006-04-04 09:08:00,2.26924,2.2695,2.26908,2.2695,39200000.0
2006-04-04 09:09:00,2.26947,2.26954,2.26931,2.26931,35200000.0
2006-04-04 09:10:00,2.26911,2.26963,2.26903,2.26937,34200000.0
2006-04-04 09:11:00,2.26892,2.26892,2.26866,2.26866,8000000.0
2006-04-04 09:12:00,2.26859,2.26898,2.26859,2.26882,19800000.0
2006-04-04 09:13:00,2.26882,2.26882,2.26848,2.2688,34000000.0
2006-04-04 09:14:00,2.26873,2.26899,2.26873,2.26873,30600000.0
2006-04-04 09:15:00,2.26863,2.26888,2.26846,2.26883,18800000.0
2006-04-04 09:16:00,2.2686,2.2686,2.26831,2.26844,31300000.0
2006-04-04 09:17:00,2.26833,2.26833,2.26805,2.26817,19600000.0
2006-04-04 09:18:00,2.26827,2.26873,2.26827,2.2685,16400000.0
2006-04-04 09:19:00,2.26844,2.2687,2.26844,2.26863,27000000.0
2006-04-04 09:20:00,2.26863,2.26901,2.26849,2.26901,44900000.0
2006-04-04 09:21:00,2.26928,2.26943,2.26922,2.26922,29400000.0
2006-04-04 09:22:00,2.2694,2.26984,2.26932,2.26975,58000000.0
2006-04-04 09:23:00,2.27021,2.27039,2.27016,2.27039,19600000.0
2006-04-04 09:24:00,2.27032,2.27052,2.27032,2.27052,42900000.0
2006-04-04 09:25:00,2.27024,2.27048,2.27014,2.27022,34100000.0
2006-04-04 09:26:00,2.27003,2.27003,2.26954,2.26956,26400000.0
2006-04-04 09:27:00,2.26973,2.26985,2.26951,2.26985,46000000.0
2006-04-04 09:28:00,2.26983,2.27013,2.26977,2.27006,27000000.0
2006-04-04 09:29:00,2.26999,2.27011,2.26966,2.26989,29200000.0
2006-04-04 09:30:00,2.26987,2.27066,2.26987,2.27064,43000000.0
2006-04-04 09:31:00,2.27101,2.27127,2.27084,2.27103,44500000.0
2006-04-04 09:32:00,2.2711,2.27111,2.27078,2.27082,36700000.0
2006-04-04 09:33:00,2.27066,2.27084,2.27051,2.27063,45500000.0
2006-04-04 09:34:00,2.27038,2.27115,2.27038,2.27101,31200000.0
2006-04-04 09:35:00,2.27067,2.27099,2.27042,2.27047,52200000.0
2006-04-04 09:36:00,2.27041,2.27055,2.26993,2.26993,35000000.0
2006-04-04 09:37:00,2.26996,2.27008,2.26959,2.26959,25400000.0
2006-04-04 09:38:00,2.26942,2.26952,2.26918,2.26949,38400000.0
2006-04-04 09:39:00,2.26948,2.27016,2.26948,2.27015,39600000.0
2006-04-04 09:40:00,2.27007,2.27007,2.26975,2.26975,24400000.0
2006-04-04 09:41:00,2.26966,2.26966,2.2695,2.26959,16000000.0
2006-04-04 09:42:00,2.26948,2.26976,2.26948,2.26976,28700000.0
2006-04-04 09:43:00,2.26971,2.27006,2.26952,2.26979,67600000.0
2006-04-04 09:44:00,2.26967,2.26984,2.26948,2.26962,26200000.0
2006-04-04 09:45:00,2.26939,2.26954,2.26925,2.26932,43700000.0
2006-04-04 09:46:00,2.26937,2.26954,2.26937,2.26951,31200000.0
2006-04-04 09:47:00,2.26928,2.26958,2.26927,2.26933,69300000.0
2006-04-04 09:48:00,2.26931,2.26967,2.26918,2.26918,40800000.0
2006-04-04 09:49:00,2.26945,2.2698,2.26931,2.26931,33600000.0
2006-04-04 09:50:00,2.26921,2.26948,2.26914,2.26948,33699999.0
2006-04-04 09:51:00,2.26975,2.26975,2.26902,2.26902,33800000.0
2006-04-04 09:52:00,2.26916,2.26916,2.26886,2.26889,49900000.0
2006-04-04 09:53:00,2.26895,2.26954,2.26895,2.26954,32600000.0
2006-04-04 09:54:00,2.26936,2.26936,2.26921,2.26933,29500000.0
2006-04-04 09:55:00,2.2694,2.26977,2.26934,2.26943,45600000.0
2006-04-04 09:56:00,2.26933,2.26945,2.26906,2.26916,36100000.0
2006-04-04 09:57:00,2.2691,2.2691,2.26879,2.26898,48600000.0
2006-04-04 09:58:00,2.26899,2.26899,2.26844,2.26868,45700000.0
2006-04-04 09:59:00,2.2691,2.26943,2.26881,2.26942,37100000.0
2006-04-04 10:00:00,2.26963,2.27021,2.26962,2.26984,29700000.0
2006-04-04 10:01:00,2.26968,2.26988,2.26957,2.26963,37800000.0
2006-04-04 10:02:00,2.26971,2.26986,2.26949,2.26981,76900000.0
2006-04-04 10:03:00,2.26985,2.26991,2.2697,2.2699,32200000.0
2006-04-04 10:04:00,2.26991,2.27012,2.26968,2.27011,47800000.0
2006-04-04 10:05:00,2.27007,2.27007,2.26983,2.26999,24000000.0
2006-04-04 10:06:00,2.27006,2.27007,2.26953,2.26963,37200000.0
2006-04-04 10:07:00,2.26977,2.27026,2.26977,2.27008,43500000.0
2006-04-04 10:08:00,2.26988,2.27032,2.26988,2.27,45800000.0
2006-04-04 10:09:00,2.26992,2.27017,2.26992,2.27008,34000000.0
2006-04-04 10:10:00,2.27026,2.27036,2.27024,2.27032,26000000.0
2006-04-04 10:11:00,2.27017,2.27031,2.27005,2.27016,29800000.0
2006-04-04 10:12:00,2.27002,2.27004,2.26991,2.26995,41300000.0
2006-04-04 10:13:00,2.2698,2.27015,2.26979,2.27015,30800000.0
2006-04-04 10:14:00,2.27001,2.27031,2.26996,2.27004,31300000.0
2006-04-04 10:15:00,2.27022,2.27027,2.26988,2.27,38000000.0
2006-04-04 10:16:00,2.26992,2.27015,2.26978,2.27015,50500000.0
2006-04-04 10:17:00,2.27004,2.27004,2.26961,2.26985,45200000.0
2006-04-04 10:18:00,2.26951,2.26962,2.26926,2.26962,24900000.0
2006-04-04 10:19:00,2.26956,2.26998,2.26956,2.26969,30600000.0
2006-04-04 10:20:00,2.2698,2.27002,2.26973,2.2698,19500000.0
2006-04-04 10:21:00,2.26986,2.27013,2.26977,2.26995,49300000.0
2006-04-04 10:22:00,2.26969,2.26979,2.26942,2.26979,54700000.0
2006-04-04 10:23:00,2.26989,2.26991,2.26962,2.26975,44200000.0
2006-04-04 10:24:00,2.26974,2.26975,2.26929,2.2694,23200000.0
2006-04-04 10:25:00,2.26913,2.26929,2.26897,2.26898,30500000.0
2006-04-04 10:26:00,2.26901,2.26909,2.26881,2.26901,27600000.0
2006-04-04 10:27:00,2.26901,2.26918,2.26896,2.26901,31700000.0
2006-04-04 10:28:00,2.26908,2.26927,2.26896,2.26911,40300000.0
2006-04-04 10:29:00,2.26922,2.26944,2.26912,2.26944,34600000.0
2006-04-04 10:30:00,2.26926,2.26986,2.26914,2.26976,29100000.0
2006-04-04 10:31:00,2.26979,2.26992,2.26927,2.26938,61200000.0
2006-04-04 10:32:00,2.26919,2.2693,2.26906,2.2693,64399999.0
2006-04-04 10:33:00,2.26943,2.26943,2.26915,2.26927,35600000.0
2006-04-04 10:34:00,2.26932,2.26941,2.2691,2.2691,15100000.0
2006-04-04 10:35:00,2.26907,2.26933,2.26901,2.26933,28099999.0
2006-04-04 10:36:00,2.26952,2.26954,2.26931,2.26954,61900000.0
2006-04-04 10:37:00,2.26967,2.26988,2.26945,2.26945,55100000.0
2006-04-04 10:38:00,2.26944,2.26967,2.26938,2.2695,35200000.0
2006-04-04 10:39:00,2.26949,2.26988,2.26949,2.26973,24300000.0
2006-04-04 10:40:00,2.26979,2.26979,2.26956,2.26958,38600000.0
2006-04-04 10:41:00,2.2696,2.26994,2.2696,2.26994,37900000.0
2006-04-04 10:42:00,2.26983,2.27008,2.26981,2.27008,20800000.0
2006-04-04 10:43:00,2.27006,2.27039,2.26995,2.2701,22900000.0
2006-04-04 10:44:00,2.27006,2.27029,2.27001,2.27002,34400000.0
2006-04-04 10:45:00,2.26998,2.27017,2.26998,2.2701,39200000.0
2006-04-04 10:46:00,2.27012,2.27012,2.26984,2.26986,45600000.0
2006-04-04 10:47:00,2.26982,2.2702,2.26982,2.2702,29500000.0
2006-04-04 10:48:00,2.27018,2.27045,2.27011,2.27026,37500000.0
2006-04-04 10:49:00,2.27027,2.27043,2.27022,2.27022,28700000.0
2006-04-04 10:50:00,2.27006,2.27019,2.26996,2.27002,56800000.0
2006-04-04 10:51:00,2.27,2.2701,2.26974,2.26974,29200000.0
2006-04-04 10:52:00,2.2698,2.26999,2.26976,2.26981,35100000.0
2006-04-04 10:53:00,2.26973,2.26986,2.26967,2.26975,35300000.0
2006-04-04 10:54:00,2.26973,2.27002,2.26973,2.27002,31300000.0
2006-04-04 10:55:00,2.27006,2.27016,2.26991,2.26996,59400000.0
2006-04-04 10:56:00,2.2698,2.27009,2.26978,2.27009,28400000.0
2006-04-04 10:57:00,2.27014,2.27041,2.27002,2.27013,25100000.0
2006-04-04 10:58:00,2.27015,2.2702,2.2699,2.2699,15400000.0
2006-04-04 10:59:00,2.26975,2.27014,2.26975,2.2701,62100000.0
2006-04-04 11:00:00,2.27001,2.27037,2.26991,2.27028,36100000.0
2006-04-04 11:01:00,2.2702,2.27022,2.27001,2.27022,21500000.0
2006-04-04 11:02:00,2.27017,2.27034,2.27006,2.27021,22500000.0
2006-04-04 11:03:00,2.27008,2.27025,2.27008,2.27018,24600000.0
2006-04-04 11:04:00,2.27016,2.27016,2.26998,2.27002,37000000.0
2006-04-04 11:05:00,2.27001,2.27029,2.26992,2.26992,41600000.0
2006-04-04 11:06:00,2.27021,2.27026,2.2699,2.27009,22400000.0
2006-04-04 11:07:00,2.27001,2.27012,2.27001,2.27006,37800000.0
2006-04-04 11:08:00,2.26998,2.27016,2.26998,2.27,29000000.0
2006-04-04 11:09:00,2.27008,2.27021,2.27008,2.27013,21500000.0
2006-04-04 11:10:00,2.27024,2.27049,2.27008,2.27008,26600000.0
2006-04-04 11:11:00,2.27006,2.27006,2.26982,2.26984,28500000.0
2006-04-04 11:12:00,2.26984,2.27005,2.26967,2.26992,67000000.0
2006-04-04 11:13:00,2.26978,2.26989,2.26963,2.26963,34600000.0
2006-04-04 11:14:00,2.26982,2.26985,2.2697,2.2697,63400000.0
2006-04-04 11:15:00,2.26957,2.26971,2.26948,2.26971,37200000.0
2006-04-04 11:16:00,2.26943,2.26973,2.26937,2.26946,28900000.0
2006-04-04 11:17:00,2.26931,2.26931,2.26889,2.26889,11100000.0
2006-04-04 11:18:00,2.26887,2.26904,2.26883,2.26887,53900000.0
2006-04-04 11:19:00,2.26883,2.26898,2.26879,2.26891,44100000.0
2006-04-04 11:20:00,2.26895,2.26904,2.26879,2.26886,36800000.0
2006-04-04 11:21:00,2.26879,2.26913,2.26879,2.26913,23800000.0
2006-04-04 11:22:00,2.26889,2.26889,2.26819,2.2683,28000000.0
2006-04-04 11:23:00,2.2683,2.26831,2.26811,2.26816,38600000.0
2006-04-04 11:24:00,2.26823,2.26841,2.2681,2.26835,40800000.0
2006-04-04 11:25:00,2.26842,2.26861,2.26841,2.26843,26700000.0
2006-04-04 11:26:00,2.26862,2.26862,2.26839,2.26844,31800000.0
2006-04-04 11:27:00,2.26846,2.26857,2.26843,2.26843,32100000.0
2006-04-04 11:28:00,2.26851,2.26875,2.26838,2.26875,48600000.0
2006-04-04 11:29:00,2.26884,2.26908,2.26873,2.2689,38900000.0
2006-04-04 11:30:00,2.26887,2.26895,2.26868,2.26876,34300000.0
2006-04-04 11:31:00,2.26856,2.2687,2.26832,2.26832,47500000.0
2006-04-04 11:32:00,2.26824,2.26838,2.26814,2.26838,34300000.0
2006-04-04 11:33:00,2.26844,2.26854,2.26813,2.26824,54100000.0
2006-04-04 11:34:00,2.2681,2.26816,2.26782,2.26782,57400000.0
2006-04-04 11:35:00,2.26773,2.26802,2.26764,2.26768,34000000.0
2006-04-04 11:36:00,2.26774,2.2679,2.26749,2.26759,47400000.0
2006-04-04 11:37:00,2.26755,2.26755,2.26712,2.26733,21000000.0
2006-04-04 11:38:00,2.26725,2.26754,2.26725,2.26746,66400000.0
2006-04-04 11:39:00,2.26758,2.26766,2.26744,2.26765,46100000.0
2006-04-04 11:40:00,2.26746,2.26788,2.26739,2.26788,21900000.0
2006-04-04 11:41:00,2.26769,2.26805,2.26759,2.26759,48100000.0
2006-04-04 11:42:00,2.26738,2.26777,2.26738,2.26743,42600000.0
2006-04-04 11:43:00,2.26748,2.26786,2.26748,2.26777,27500000.0
2006-04-04 11:44:00,2.26768,2.26795,2.26764,2.26795,35400000.0
2006-04-04 11:45:00,2.26804,2.26804,2.26778,2.2678,22600000.0
2006-04-04 11:46:00,2.26784,2.26784,2.2671,2.2671,14500000.0
2006-04-04 11:47:00,2.26718,2.26732,2.2671,2.26732,18700000.0
2006-04-04 11:48:00,2.26732,2.26748,2.26705,2.26705,39400000.0
2006-04-04 11:49:00,2.26691,2.26709,2.26672,2.26693,45200000.0
2006-04-04 11:50:00,2.26689,2.26706,2.26687,2.26691,25000000.0
2006-04-04 11:51:00,2.26714,2.26714,2.26695,2.26706,45600000.0
2006-04-04 11:52:00,2.2671,2.2672,2.26696,2.2672,36700000.0
2006-04-04 11:53:00,2.267,2.26731,2.26687,2.26728,40000000.0
2006-04-04 11:54:00,2.26719,2.26733,2.26712,2.2673,50000000.0
2006-04-04 11:55:00,2.2672,2.26788,2.26717,2.26757,40600000.0
2006-04-04 11:56:00,2.26759,2.26779,2.26751,2.26779,54700000.0
2006-04-04 11:57:00,2.26807,2.26819,2.26789,2.26814,55200000.0
2006-04-04 11:58:00,2.26803,2.26813,2.26791,2.26811,32700000.0
2006-04-04 11:59:00,2.26821,2.26847,2.26815,2.26815,39300000.0
2006-04-04 12:00:00,2.26811,2.26821,2.26801,2.26818,40900000.0
2006-04-04 12:01:00,2.2683,2.26837,2.26822,2.26834,52900000.0
2006-04-04 12:02:00,2.26822,2.26853,2.26815,2.26845,30700000.0
2006-04-04 12:03:00,2.26834,2.26834,2.26813,2.26816,28200000.0
2006-04-04 12:04:00,2.26807,2.26815,2.26802,2.26813,40900000.0
2006-04-04 12:05:00,2.26809,2.26816,2.26794,2.26794,46200000.0
2006-04-04 12:06:00,2.26803,2.26803,2.26787,2.26803,35600000.0
2006-04-04 12:07:00,2.26789,2.26789,2.26762,2.26772,36100000.0
2006-04-04 12:08:00,2.26783,2.26801,2.2676,2.2676,23400000.0
2006-04-04 12:09:00,2.26774,2.26803,2.26774,2.26778,31600000.0
2006-04-04 12:10:00,2.26778,2.26812,2.26768,2.26803,36100000.0
2006-04-04 12:11:00,2.26802,2.26802,2.26775,2.26775,13800000.0
2006-04-04 12:12:00,2.26788,2.26822,2.26788,2.26816,48800000.0
2006-04-04 12:13:00,2.26815,2.26856,2.26815,2.26843,44100000.0
2006-04-04 12:14:00,2.26847,2.26847,2.26825,2.2683,38200000.0
2006-04-04 12:15:00,2.26822,2.26832,2.26812,2.26819,44500000.0
2006-04-04 12:16:00,2.26817,2.26846,2.26817,2.26843,62900000.0
2006-04-04 12:17:00,2.26868,2.26872,2.26849,2.26849,24100000.0
2006-04-04 12:18:00,2.26869,2.26881,2.26836,2.26865,46000000.0
2006-04-04 12:19:00,2.26854,2.26864,2.2684,2.26847,36000000.0
2006-04-04 12:20:00,2.26844,2.26861,2.26843,2.26848,21400000.0
2006-04-04 12:21:00,2.26839,2.26856,2.26839,2.26843,48000000.0
2006-04-04 12:22:00,2.26854,2.26866,2.26838,2.26838,39900000.0
2006-04-04 12:23:00,2.26852,2.26863,2.26829,2.26863,66800000.0
2006-04-04 12:24:00,2.26858,2.26858,2.26835,2.26835,22400000.0
2006-04-04 12:25:00,2.26851,2.26853,2.26831,2.26839,28600000.0
2006-04-04 12:26:00,2.26838,2.26848,2.26836,2.26848,25100000.0
2006-04-04 12:27:00,2.26852,2.2686,2.26835,2.2686,45500000.0
2006-04-04 12:28:00,2.2686,2.26877,2.26854,2.26877,12900000.0
2006-04-04 12:29:00,2.26882,2.26896,2.26861,2.2687,44100000.0
2006-04-04 12:30:00,2.26876,2.26876,2.26853,2.26875,38600000.0
2006-04-04 12:31:00,2.2687,2.26881,2.26864,2.2687,13200000.0
2006-04-04 12:32:00,2.2688,2.26894,2.26871,2.26892,28100000.0
2006-04-04 12:33:00,2.26887,2.26899,2.26864,2.26864,24800000.0
2006-04-04 12:34:00,2.26862,2.26879,2.26861,2.26862,33100000.0
2006-04-04 12:35:00,2.26851,2.26856,2.26851,2.26856,14300000.0
2006-04-04 12:36:00,2.2686,2.26882,2.2686,2.26864,23000000.0
2006-04-04 12:37:00,2.26865,2.26865,2.26845,2.26852,5300000.0
2006-04-04 12:38:00,2.26843,2.26859,2.2684,2.2684,37900000.0
2006-04-04 12:39:00,2.26842,2.26851,2.26842,2.26851,19600000.0
2006-04-04 12:40:00,2.26848,2.26868,2.26837,2.26868,46800000.0
2006-04-04 12:41:00,2.26873,2.26873,2.2684,2.26851,48300000.0
2006-04-04 12:42:00,2.26843,2.26859,2.26835,2.26852,44700001.0
2006-04-04 12:43:00,2.26853,2.26878,2.26849,2.26854,58200000.0
2006-04-04 12:44:00,2.26857,2.2689,2.26851,2.26869,29900000.0
2006-04-04 12:45:00,2.26873,2.26888,2.26851,2.2687,38300000.0
2006-04-04 12:46:00,2.26859,2.26888,2.26859,2.26876,21000000.0
2006-04-04 12:47:00,2.2686,2.2686,2.26816,2.26846,45900000.0
2006-04-04 12:48:00,2.26853,2.26853,2.26821,2.26849,57500000.0
2006-04-04 12:49:00,2.26864,2.26864,2.26832,2.26856,44600000.0
2006-04-04 12:50:00,2.26869,2.26869,2.26834,2.26851,25800000.0
2006-04-04 12:51:00,2.26846,2.26861,2.26825,2.26836,23700000.0
2006-04-04 12:52:00,2.26798,2.26836,2.26798,2.26805,24000000.0
2006-04-04 12:53:00,2.26809,2.26812,2.26792,2.26792,40100000.0
2006-04-04 12:54:00,2.26764,2.26764,2.26749,2.2675,10000000.0
2006-04-04 12:55:00,2.26754,2.26772,2.26754,2.26772,40800000.0
2006-04-04 12:56:00,2.2677,2.26795,2.26765,2.26772,32800000.0
2006-04-04 12:57:00,2.26774,2.26774,2.26749,2.26749,15200000.0
2006-04-04 12:58:00,2.26778,2.26784,2.2675,2.2675,36800000.0
2006-04-04 12:59:00,2.26756,2.26775,2.26709,2.26709,45100000.0
2006-04-04 13:00:00,2.26686,2.26719,2.26686,2.26693,55200000.0
2006-04-04 13:01:00,2.26713,2.26733,2.26713,2.26722,33700000.0
2006-04-04 13:02:00,2.26739,2.2676,2.26727,2.26739,35200000.0
2006-04-04 13:03:00,2.26756,2.26793,2.26737,2.26737,19600000.0
2006-04-04 13:04:00,2.26744,2.26757,2.26721,2.26721,17900000.0
2006-04-04 13:05:00,2.26704,2.26704,2.26675,2.26681,32400000.0
2006-04-04 13:06:00,2.26672,2.26688,2.26668,2.26672,36500000.0
2006-04-04 13:07:00,2.26667,2.26683,2.2665,2.2665,69500000.0
2006-04-04 13:08:00,2.26653,2.26663,2.26652,2.26652,25400000.0
2006-04-04 13:09:00,2.26643,2.26645,2.26632,2.26636,14800000.0
2006-04-04 13:10:00,2.26623,2.26662,2.26622,2.26657,53500000.0
2006-04-04 13:11:00,2.2666,2.2666,2.26614,2.26642,40700000.0
2006-04-04 13:12:00,2.2665,2.26655,2.2664,2.2664,30800000.0
2006-04-04 13:13:00,2.26645,2.26659,2.26643,2.26659,28800000.0
2006-04-04 13:14:00,2.26653,2.26668,2.26643,2.26668,32000000.0
2006-04-04 13:15:00,2.26666,2.26673,2.26644,2.26648,44500000.0
2006-04-04 13:16:00,2.26626,2.26665,2.26626,2.26628,23200000.0
2006-04-04 13:17:00,2.26621,2.26647,2.26614,2.26636,19600000.0
2006-04-04 13:18:00,2.26641,2.26648,2.26606,2.26607,30500000.0
2006-04-04 13:19:00,2.26624,2.26635,2.26615,2.26635,42100000.0
2006-04-04 13:20:00,2.26621,2.26621,2.26583,2.26592,27600000.0
2006-04-04 13:21:00,2.26612,2.26624,2.26599,2.26605,31900000.0
2006-04-04 13:22:00,2.26602,2.26606,2.26597,2.26602,18600000.0
2006-04-04 13:23:00,2.26593,2.26593,2.26583,2.26586,19700000.0
2006-04-04 13:24:00,2.26584,2.26612,2.26584,2.26608,36900000.0
2006-04-04 13:25:00,2.26627,2.26644,2.26622,2.26628,27900000.0
2006-04-04 13:26:00,2.26621,2.26623,2.26603,2.26615,25600000.0
2006-04-04 13:27:00,2.266,2.2661,2.26586,2.26602,53700000.0
2006-04-04 13:28:00,2.26605,2.26609,2.26592,2.266,35500000.0
2006-04-04 13:29:00,2.26597,2.26615,2.26585,2.26585,23000000.0
2006-04-04 13:30:00,2.26572,2.26601,2.26572,2.26597,44900000.0
2006-04-04 13:31:00,2.26574,2.26574,2.26529,2.26557,25700000.0
2006-04-04 13:32:00,2.26556,2.26556,2.26527,2.26527,32200000.0
2006-04-04 13:33:00,2.26519,2.26541,2.26513,2.26513,41000000.0
2006-04-04 13:34:00,2.26503,2.26526,2.26503,2.26509,33000000.0
2006-04-04 13:35:00,2.26499,2.26499,2.26437,2.26453,48400000.0
2006-04-04 13:36:00,2.26472,2.26495,2.2647,2.26495,31300000.0
2006-04-04 13:37:00,2.26478,2.26493,2.26457,2.26468,43900000.0
2006-04-04 13:38:00,2.2649,2.2649,2.2645,2.2646,41000000.0
2006-04-04 13:39:00,2.26451,2.26464,2.26427,2.26427,78200000.0
2006-04-04 13:40:00,2.26435,2.26463,2.26435,2.26454,22900000.0
2006-04-04 13:41:00,2.26464,2.26489,2.26464,2.26471,37000000.0
2006-04-04 13:42:00,2.26466,2.26481,2.26449,2.26462,27400000.0
2006-04-04 13:43:00,2.2643,2.26452,2.2643,2.2644,36500000.0
2006-04-04 13:44:00,2.26444,2.26462,2.26432,2.26455,49700000.0
2006-04-04 13:45:00,2.26466,2.26483,2.26466,2.26472,39100000.0
2006-04-04 13:46:00,2.26482,2.26511,2.2647,2.26511,46800000.0
2006-04-04 13:47:00,2.26508,2.26508,2.26478,2.26478,23600000.0
2006-04-04 13:48:00,2.2647,2.26498,2.26467,2.26482,32300000.0
2006-04-04 13:49:00,2.26486,2.26515,2.26465,2.26503,32200000.0
2006-04-04 13:50:00,2.26498,2.26529,2.26498,2.2652,41900000.0
2006-04-04 13:51:00,2.26523,2.2654,2.26504,2.2651,36900000.0
2006-04-04 13:52:00,2.26537,2.26546,2.26503,2.26542,40500000.0
2006-04-04 13:53:00,2.26526,2.26549,2.2652,2.26542,45800000.0
2006-04-04 13:54:00,2.26528,2.26546,2.26527,2.26546,18300000.0
2006-04-04 13:55:00,2.26532,2.26541,2.2652,2.2652,36800000.0
2006-04-04 13:56:00,2.26503,2.26536,2.26503,2.26529,38300000.0
2006-04-04 13:57:00,2.26549,2.26549,2.26533,2.26547,18000000.0
2006-04-04 13:58:00,2.2653,2.26561,2.26518,2.26561,48300000.0
2006-04-04 13:59:00,2.26569,2.26574,2.26542,2.26545,28500000.0
2006-04-04 14:00:00,2.26542,2.26542,2.26529,2.26529,50800000.0
2006-04-04 14:01:00,2.2652,2.2652,2.26477,2.26489,34000000.0
2006-04-04 14:02:00,2.26466,2.26466,2.26393,2.26393,31000000.0
2006-04-04 14:03:00,2.26406,2.26406,2.26366,2.26374,23800000.0
2006-04-04 14:04:00,2.26315,2.26315,2.26188,2.26232,23600000.0
2006-04-04 14:05:00,2.26214,2.26292,2.26185,2.26292,40400000.0
2006-04-04 14:06:00,2.26305,2.26316,2.26291,2.26298,46899999.0
2006-04-04 14:07:00,2.26297,2.2634,2.26297,2.26317,30600000.0
2006-04-04 14:08:00,2.26307,2.26325,2.26279,2.26281,33100000.0
2006-04-04 14:09:00,2.26265,2.26275,2.26222,2.26275,34200000.0
2006-04-04 14:10:00,2.26292,2.26292,2.26241,2.26248,42000000.0
2006-04-04 14:11:00,2.26243,2.2627,2.26228,2.2624,27200000.0
2006-04-04 14:12:00,2.26234,2.26265,2.26206,2.26232,34600000.0
2006-04-04 14:13:00,2.26227,2.26232,2.26216,2.26232,48200000.0
2006-04-04 14:14:00,2.26222,2.26292,2.26213,2.26292,31300000.0
2006-04-04 14:15:00,2.26275,2.26275,2.26222,2.26222,44900000.0
2006-04-04 14:16:00,2.26196,2.26236,2.2619,2.26236,32700000.0
2006-04-04 14:17:00,2.26227,2.26237,2.26184,2.26184,34400000.0
2006-04-04 14:18:00,2.26172,2.26172,2.26153,2.26158,22900000.0
2006-04-04 14:19:00,2.26156,2.26191,2.26137,2.26161,35700000.0
2006-04-04 14:20:00,2.26182,2.26183,2.26129,2.26165,55700000.0
2006-04-04 14:21:00,2.26159,2.2618,2.26143,2.2615,54300000.0
2006-04-04 14:22:00,2.26161,2.26182,2.26131,2.26152,26400000.0
2006-04-04 14:23:00,2.26167,2.2619,2.26155,2.2619,32200000.0
2006-04-04 14:24:00,2.26207,2.26258,2.26207,2.26254,31200000.0
2006-04-04 14:25:00,2.26235,2.26302,2.26235,2.26302,28900000.0
2006-04-04 14:26:00,2.26308,2.26345,2.26283,2.26345,69000000.0
2006-04-04 14:27:00,2.26352,2.2637,2.26339,2.2637,31900000.0
2006-04-04 14:28:00,2.26333,2.26333,2.2628,2.2633,23700000.0
2006-04-04 14:29:00,2.26329,2.2633,2.26258,2.26265,54700000.0
2006-04-04 14:30:00,2.2625,2.26324,2.26246,2.26321,45800000.0
2006-04-04 14:31:00,2.26331,2.26346,2.26298,2.26317,41800000.0
2006-04-04 14:32:00,2.26324,2.26329,2.26305,2.26316,48100001.0
2006-04-04 14:33:00,2.26303,2.2633,2.26301,2.26319,30300000.0
2006-04-04 14:34:00,2.26306,2.26329,2.26285,2.26329,35300001.0
2006-04-04 14:35:00,2.26329,2.26332,2.26274,2.26279,35300000.0
2006-04-04 14:36:00,2.26263,2.26263,2.26222,2.26241,44700000.0
2006-04-04 14:37:00,2.26231,2.26314,2.26231,2.26314,20200000.0
2006-04-04 14:38:00,2.2636,2.26378,2.2631,2.26321,28900000.0
2006-04-04 14:39:00,2.26325,2.26357,2.26314,2.26324,41600000.0
2006-04-04 14:40:00,2.26332,2.26381,2.26327,2.26348,44700000.0
2006-04-04 14:41:00,2.26314,2.26342,2.26312,2.26325,36300000.0
2006-04-04 14:42:00,2.26329,2.2637,2.26319,2.26369,48800000.0
2006-04-04 14:43:00,2.26371,2.26371,2.26303,2.26351,40000000.0
2006-04-04 14:44:00,2.26354,2.2636,2.2633,2.26353,33600000.0
2006-04-04 14:45:00,2.26373,2.26401,2.26373,2.26401,53500000.0
2006-04-04 14:46:00,2.26413,2.26422,2.26375,2.26375,19800000.0
2006-04-04 14:47:00,2.26384,2.26397,2.26331,2.26331,30600000.0
2006-04-04 14:48:00,2.26326,2.26363,2.26318,2.26363,24000000.0
2006-04-04 14:49:00,2.26356,2.26401,2.26342,2.26401,40600000.0
2006-04-04 14:50:00,2.26403,2.26421,2.2637,2.26408,65399998.0
2006-04-04 14:51:00,2.26395,2.26395,2.26338,2.26338,26100000.0
2006-04-04 14:52:00,2.26343,2.26402,2.2634,2.26373,56000000.0
2006-04-04 14:53:00,2.26354,2.26375,2.26341,2.26353,37200000.0
2006-04-04 14:54:00,2.26351,2.26386,2.26351,2.26376,33600000.0
2006-04-04 14:55:00,2.26372,2.26414,2.26372,2.26413,40600000.0
2006-04-04 14:56:00,2.26426,2.26447,2.26405,2.26413,49700000.0
2006-04-04 14:57:00,2.26388,2.26419,2.26384,2.26419,45200000.0
2006-04-04 14:58:00,2.26439,2.26451,2.26428,2.26438,47300000.0
2006-04-04 14:59:00,2.26412,2.26412,2.26398,2.26407,33700000.0
2006-04-04 15:00:00,2.26416,2.26423,2.26377,2.26393,45200000.0
2006-04-04 15:01:00,2.2639,2.26405,2.26389,2.26395,48000000.0
2006-04-04 15:02:00,2.26418,2.26438,2.26413,2.26421,28300000.0
2006-04-04 15:03:00,2.26408,2.26429,2.26383,2.26429,50200000.0
2006-04-04 15:04:00,2.2642,2.2642,2.26373,2.26373,47900000.0
2006-04-04 15:05:00,2.26379,2.26404,2.2637,2.26389,30200000.0
2006-04-04 15:06:00,2.26348,2.2637,2.26336,2.26336,35400000.0
2006-04-04 15:07:00,2.26321,2.26361,2.26321,2.26358,41200000.0
2006-04-04 15:08:00,2.26361,2.26365,2.26344,2.26365,55500000.0
2006-04-04 15:09:00,2.26371,2.26381,2.26349,2.26364,33000000.0
2006-04-04 15:10:00,2.26363,2.26376,2.26347,2.26371,23300000.0
2006-04-04 15:11:00,2.26351,2.26384,2.26351,2.26367,25400000.0
2006-04-04 15:12:00,2.26346,2.26371,2.26346,2.26352,30000000.0
2006-04-04 15:13:00,2.26358,2.26368,2.26337,2.26355,25600000.0
2006-04-04 15:14:00,2.26375,2.26375,2.26323,2.26352,26100000.0
2006-04-04 15:15:00,2.26389,2.26389,2.26347,2.2636,26100000.0
2006-04-04 15:16:00,2.26374,2.26375,2.26315,2.26315,50700000.0
2006-04-04 15:17:00,2.26293,2.26352,2.26279,2.26342,58300001.0
2006-04-04 15:18:00,2.26354,2.26385,2.26354,2.26385,27100000.0
2006-04-04 15:19:00,2.26363,2.26363,2.26312,2.26319,25200000.0
2006-04-04 15:20:00,2.26305,2.26337,2.26291,2.26337,20400000.0
2006-04-04 15:21:00,2.26352,2.26359,2.26331,2.26355,40300000.0
2006-04-04 15:22:00,2.26339,2.26361,2.26339,2.2636,22800000.0
2006-04-04 15:23:00,2.26341,2.26365,2.26333,2.26333,38400000.0
2006-04-04 15:24:00,2.26342,2.26369,2.26323,2.26328,56200000.0
2006-04-04 15:25:00,2.26336,2.26383,2.26318,2.26383,37500000.0
2006-04-04 15:26:00,2.26378,2.2639,2.26344,2.26344,33300000.0
2006-04-04 15:27:00,2.26329,2.26358,2.26325,2.26355,23900000.0
2006-04-04 15:28:00,2.26346,2.26357,2.26329,2.26348,35300000.0
2006-04-04 15:29:00,2.26349,2.26374,2.26349,2.26366,29300000.0
2006-04-04 15:30:00,2.26358,2.26359,2.26334,2.26344,41300000.0
2006-04-04 15:31:00,2.26351,2.26351,2.26317,2.26338,40000000.0
2006-04-04 15:32:00,2.26336,2.26352,2.26304,2.26352,36500000.0
2006-04-04 15:33:00,2.26342,2.26342,2.26324,2.26324,14200000.0
2006-04-04 15:34:00,2.26319,2.26342,2.26302,2.26328,35700000.0
2006-04-04 15:35:00,2.26325,2.26365,2.26322,2.2635,32100000.0
2006-04-04 15:36:00,2.26369,2.26388,2.26365,2.26387,50900000.0
2006-04-04 15:37:00,2.26407,2.26407,2.26383,2.26405,30300000.0
2006-04-04 15:38:00,2.26412,2.26435,2.26391,2.26405,71400000.0
2006-04-04 15:39:00,2.26412,2.26412,2.2636,2.26373,30800000.0
2006-04-04 15:40:00,2.26391,2.26392,2.26375,2.26383,35800000.0
2006-04-04 15:41:00,2.26375,2.26375,2.26323,2.26346,19000000.0
2006-04-04 15:42:00,2.26331,2.26347,2.26326,2.26342,34600000.0
2006-04-04 15:43:00,2.2632,2.26351,2.26305,2.26351,35600000.0
2006-04-04 15:44:00,2.26344,2.26349,2.26291,2.26294,33100000.0
2006-04-04 15:45:00,2.26287,2.26296,2.26202,2.26218,51100000.0
2006-04-04 15:46:00,2.26219,2.26253,2.26219,2.2623,26400000.0
2006-04-04 15:47:00,2.26267,2.26318,2.26267,2.26308,27000000.0
2006-04-04 15:48:00,2.26322,2.26339,2.26291,2.26332,36200000.0
2006-04-04 15:49:00,2.26328,2.26342,2.26297,2.26313,55200000.0
2006-04-04 15:50:00,2.26297,2.26316,2.26264,2.26264,51400000.0
2006-04-04 15:51:00,2.26278,2.26314,2.26251,2.26305,41900001.0
2006-04-04 15:52:00,2.26349,2.26377,2.26332,2.26377,45300000.0
2006-04-04 15:53:00,2.26371,2.26409,2.2637,2.26397,42999999.0
2006-04-04 15:54:00,2.26387,2.26391,2.26367,2.26377,20500000.0
2006-04-04 15:55:00,2.26387,2.26388,2.26278,2.26278,42700000.0
2006-04-04 15:56:00,2.26256,2.26263,2.26249,2.26256,13200000.0
2006-04-04 15:57:00,2.26286,2.2634,2.26286,2.26327,36700000.0
2006-04-04 15:58:00,2.26317,2.26345,2.26279,2.26291,28800000.0
2006-04-04 15:59:00,2.26284,2.26284,2.26249,2.26249,25100000.0
2006-04-04 16:00:00,2.26254,2.26273,2.26251,2.26251,20700000.0
2006-04-04 16:01:00,2.26238,2.26238,2.26215,2.26224,24700000.0
2006-04-04 16:02:00,2.26238,2.26255,2.26222,2.26232,29400000.0
2006-04-04 16:03:00,2.26243,2.26257,2.26224,2.26257,19200000.0
2006-04-04 16:04:00,2.26253,2.26307,2.26253,2.26295,50700000.0
2006-04-04 16:05:00,2.26283,2.2634,2.26283,2.26324,29600000.0
2006-04-04 16:06:00,2.26311,2.26315,2.26279,2.26279,39600000.0
2006-04-04 16:07:00,2.26286,2.26339,2.26286,2.26304,48300000.0
2006-04-04 16:08:00,2.2628,2.26308,2.26275,2.26275,33500000.0
2006-04-04 16:09:00,2.26264,2.2627,2.26209,2.26253,61000000.0
2006-04-04 16:10:00,2.26264,2.26271,2.26221,2.26228,43300000.0
2006-04-04 16:11:00,2.26239,2.26248,2.26215,2.26233,52400000.0
2006-04-04 16:12:00,2.26232,2.2626,2.26218,2.2626,51600000.0
2006-04-04 16:13:00,2.26263,2.26273,2.26221,2.26243,20000000.0
2006-04-04 16:14:00,2.26256,2.26256,2.26209,2.26215,36400000.0
2006-04-04 16:15:00,2.26231,2.26232,2.26209,2.26232,46900000.0
2006-04-04 16:16:00,2.26218,2.26247,2.26211,2.26242,62600001.0
2006-04-04 16:17:00,2.26237,2.26248,2.26208,2.26237,37900000.0
2006-04-04 16:18:00,2.26218,2.26242,2.26202,2.26242,40900000.0
2006-04-04 16:19:00,2.26243,2.2626,2.26227,2.26238,23600000.0
2006-04-04 16:20:00,2.26237,2.26237,2.26187,2.26188,29300000.0
2006-04-04 16:21:00,2.26223,2.2625,2.26201,2.26201,39800000.0
2006-04-04 16:22:00,2.2621,2.26231,2.26189,2.26198,35800000.0
2006-04-04 16:23:00,2.26192,2.26258,2.26192,2.26237,18400000.0
2006-04-04 16:24:00,2.26229,2.26254,2.26205,2.26218,28600000.0
2006-04-04 16:25:00,2.2626,2.26302,2.2626,2.26298,34400000.0
2006-04-04 16:26:00,2.26276,2.2629,2.26254,2.26284,32800000.0
2006-04-04 16:27:00,2.2629,2.2629,2.26242,2.26255,42900000.0
2006-04-04 16:28:00,2.26262,2.26281,2.26248,2.26272,28000000.0
2006-04-04 16:29:00,2.26262,2.26286,2.26246,2.2627,26400000.0
2006-04-04 16:30:00,2.26295,2.26337,2.2628,2.26301,37300000.0
2006-04-04 16:31:00,2.26289,2.26295,2.26252,2.26278,52500000.0
2006-04-04 16:32:00,2.26267,2.26267,2.26221,2.26235,49900000.0
2006-04-04 16:33:00,2.2625,2.26265,2.26215,2.26215,51400000.0
2006-04-04 16:34:00,2.26194,2.26214,2.26194,2.26214,44500000.0
2006-04-04 16:35:00,2.26227,2.2626,2.26207,2.26246,26900000.0
2006-04-04 16:36:00,2.26232,2.26255,2.26226,2.26238,43000000.0
2006-04-04 16:37:00,2.26267,2.26308,2.26267,2.26292,38200000.0
2006-04-04 16:38:00,2.26289,2.26338,2.26289,2.26314,37200000.0
2006-04-04 16:39:00,2.26333,2.26339,2.2631,2.26327,44900000.0
2006-04-04 16:40:00,2.26338,2.26338,2.26274,2.26281,35600000.0
2006-04-04 16:41:00,2.2627,2.26285,2.26262,2.26262,42900000.0
2006-04-04 16:42:00,2.26269,2.26288,2.26263,2.26263,35800000.0
2006-04-04 16:43:00,2.26279,2.26307,2.26262,2.26307,32200000.0
2006-04-04 16:44:00,2.26308,2.26353,2.26308,2.26336,37700000.0
2006-04-04 16:45:00,2.26352,2.26388,2.26352,2.26388,67700000.0
2006-04-04 16:46:00,2.2639,2.26392,2.26364,2.26377,52400000.0
2006-04-04 16:47:00,2.26375,2.26393,2.26358,2.26373,60000000.0
2006-04-04 16:48:00,2.26354,2.26405,2.26344,2.26405,17900000.0
2006-04-04 16:49:00,2.26407,2.26415,2.26362,2.26387,41700000.0
2006-04-04 16:50:00,2.26405,2.26414,2.26383,2.26383,45400000.0
2006-04-04 16:51:00,2.2638,2.26395,2.26361,2.26376,45800000.0
2006-04-04 16:52:00,2.26365,2.2638,2.26363,2.2638,47500000.0
2006-04-04 16:53:00,2.26378,2.26398,2.26363,2.26375,33600000.0
2006-04-04 16:54:00,2.26377,2.26394,2.26349,2.26372,59300000.0
2006-04-04 16:55:00,2.26372,2.26394,2.2637,2.26374,42100000.0
2006-04-04 16:56:00,2.26363,2.26365,2.2635,2.26364,25200000.0
2006-04-04 16:57:00,2.2636,2.26374,2.2635,2.2635,58100000.0
2006-04-04 16:58:00,2.26331,2.26345,2.26301,2.26301,25300000.0
2006-04-04 16:59:00,2.26278,2.26316,2.26272,2.26305,36000000.0
2006-04-04 17:00:00,2.26297,2.26303,2.26281,2.26296,44200000.0
2006-04-04 17:01:00,2.26316,2.26353,2.26308,2.26322,49100000.0
2006-04-04 17:02:00,2.26296,2.26353,2.26296,2.26353,27600000.0
2006-04-04 17:03:00,2.26359,2.26368,2.26301,2.26319,39400000.0
2006-04-04 17:04:00,2.26308,2.2633,2.26302,2.26305,51900000.0
2006-04-04 17:05:00,2.26302,2.26316,2.26291,2.26291,27600000.0
2006-04-04 17:06:00,2.26282,2.26307,2.26267,2.26286,45600000.0
2006-04-04 17:07:00,2.26301,2.26303,2.26278,2.26289,28900000.0
2006-04-04 17:08:00,2.26308,2.2633,2.26303,2.26303,29800000.0
2006-04-04 17:09:00,2.26296,2.26321,2.26285,2.26321,33400000.0
2006-04-04 17:10:00,2.26325,2.26346,2.2631,2.2631,17400000.0
2006-04-04 17:11:00,2.26299,2.26326,2.26299,2.26312,50500000.0
2006-04-04 17:12:00,2.26308,2.26322,2.26301,2.26301,31200000.0
2006-04-04 17:13:00,2.26282,2.26305,2.26256,2.2626,36900000.0
2006-04-04 17:14:00,2.26266,2.26325,2.26266,2.26325,29900000.0
2006-04-04 17:15:00,2.26306,2.26306,2.26285,2.26295,45700000.0
2006-04-04 17:16:00,2.26294,2.26321,2.26291,2.26297,30500000.0
2006-04-04 17:17:00,2.26289,2.2629,2.26256,2.26288,31900000.0
2006-04-04 17:18:00,2.26296,2.26327,2.26296,2.26321,24000000.0
2006-04-04 17:19:00,2.2633,2.26355,2.26326,2.26338,36400000.0
2006-04-04 17:20:00,2.26343,2.26347,2.2631,2.26347,45000000.0
2006-04-04 17:21:00,2.26351,2.26381,2.26351,2.2636,39500000.0
2006-04-04 17:22:00,2.26347,2.26356,2.26277,2.26277,20000000.0
2006-04-04 17:23:00,2.26275,2.26286,2.26256,2.26277,28700000.0
2006-04-04 17:24:00,2.26272,2.26293,2.26271,2.26293,28700000.0
2006-04-04 17:25:00,2.26282,2.26307,2.26274,2.26282,42800000.0
2006-04-04 17:26:00,2.2627,2.26293,2.2624,2.26258,29200000.0
2006-04-04 17:27:00,2.26264,2.26268,2.26239,2.26263,28800000.0
2006-04-04 17:28:00,2.26265,2.26275,2.26243,2.26273,33200000.0
2006-04-04 17:29:00,2.26287,2.263,2.26266,2.26266,22900000.0
2006-04-04 17:30:00,2.26268,2.26334,2.26268,2.26313,39200000.0
2006-04-04 17:31:00,2.26323,2.26346,2.26307,2.26336,34800000.0
2006-04-04 17:32:00,2.26317,2.26324,2.26283,2.26287,60900000.0
2006-04-04 17:33:00,2.26288,2.26313,2.26288,2.2629,54800000.0
2006-04-04 17:34:00,2.26302,2.26309,2.26271,2.26276,37800000.0
2006-04-04 17:35:00,2.26302,2.26331,2.26302,2.26328,18800000.0
2006-04-04 17:36:00,2.26321,2.26364,2.26318,2.26349,49200000.0
2006-04-04 17:37:00,2.26335,2.26341,2.26322,2.26322,32100000.0
2006-04-04 17:38:00,2.26321,2.26337,2.26315,2.26326,21400000.0
2006-04-04 17:39:00,2.26321,2.26321,2.26286,2.26292,36300000.0
2006-04-04 17:40:00,2.26309,2.26329,2.2629,2.2629,21100000.0
2006-04-04 17:41:00,2.26299,2.26322,2.26299,2.26305,42300000.0
2006-04-04 17:42:00,2.263,2.26327,2.263,2.26312,32900000.0
2006-04-04 17:43:00,2.26317,2.26328,2.26294,2.26328,42900000.0
2006-04-04 17:44:00,2.26324,2.26324,2.2629,2.26294,47000000.0
2006-04-04 17:45:00,2.26291,2.26309,2.26291,2.26298,28700000.0
2006-04-04 17:46:00,2.26289,2.26298,2.26274,2.26282,34900000.0
2006-04-04 17:47:00,2.26274,2.26309,2.26272,2.26309,25100000.0
2006-04-04 17:48:00,2.26297,2.26322,2.26295,2.26322,23900000.0
2006-04-04 17:49:00,2.26315,2.26356,2.26315,2.26334,32500000.0
2006-04-04 17:50:00,2.26334,2.26351,2.26324,2.26327,46900000.0
2006-04-04 17:51:00,2.26334,2.26358,2.26334,2.26337,32500000.0
2006-04-04 17:52:00,2.26326,2.26341,2.26324,2.26333,51200000.0
2006-04-04 17:53:00,2.2632,2.26345,2.2632,2.26345,34100000.0
2006-04-04 17:54:00,2.26342,2.26364,2.26326,2.26338,19300000.0
2006-04-04 17:55:00,2.26339,2.26353,2.26339,2.26353,19100001.0
2006-04-04 17:56:00,2.26378,2.26404,2.26356,2.26404,17600000.0
2006-04-04 17:57:00,2.26421,2.26421,2.2639,2.264,31300000.0
2006-04-04 17:58:00,2.26422,2.26437,2.26403,2.26437,33200000.0
2006-04-04 17:59:00,2.26439,2.26456,2.26439,2.26442,34300000.0
2006-04-04 18:00:00,2.26443,2.26457,2.26436,2.26436,40800000.0
2006-04-04 18:01:00,2.26436,2.26473,2.26436,2.26445,316200000.0
2006-04-04 18:02:00,2.26465,2.26519,2.26465,2.26478,311500000.0
2006-04-04 18:03:00,2.26465,2.26489,2.26445,2.26467,446300000.0
2006-04-04 18:04:00,2.26473,2.26504,2.26467,2.26491,317800000.0
2006-04-04 18:05:00,2.26503,2.26558,2.26486,2.26527,232500000.0
2006-04-04 18:06:00,2.26539,2.26576,2.26532,2.26532,426900000.0
2006-04-04 18:07:00,2.26523,2.2655,2.26514,2.2655,361000000.0
2006-04-04 18:08:00,2.26544,2.26574,2.26535,2.26541,413100000.0
2006-04-04 18:09:00,2.2655,2.26593,2.26544,2.26593,264000000.0
2006-04-04 18:10:00,2.26595,2.26631,2.26585,2.26588,297400000.0
2006-04-04 18:11:00,2.2659,2.26635,2.26583,2.26635,220800000.0
2006-04-04 18:12:00,2.26624,2.26656,2.26603,2.26635,180200000.0
2006-04-04 18:13:00,2.26611,2.26611,2.26551,2.26568,195799999.0
2006-04-04 18:14:00,2.26565,2.26582,2.26539,2.26553,311400000.0
2006-04-04 18:15:00,2.2655,2.26563,2.2653,2.2655,287800000.0
2006-04-04 18:16:00,2.26565,2.26565,2.26526,2.26535,357000000.0
2006-04-04 18:17:00,2.26525,2.2654,2.26505,2.26517,203700000.0
2006-04-04 18:18:00,2.26539,2.26552,2.26514,2.26517,174900000.0
2006-04-04 18:19:00,2.26503,2.26531,2.26494,2.26517,269800000.0
2006-04-04 18:20:00,2.26515,2.26523,2.26497,2.26512,158900000.0
2006-04-04 18:21:00,2.26506,2.26535,2.26506,2.26512,241500000.0
2006-04-04 18:22:00,2.26513,2.26533,2.26489,2.26525,201200000.0
2006-04-04 18:23:00,2.26508,2.26543,2.26482,2.26522,309800000.0
2006-04-04 18:24:00,2.26517,2.26523,2.26466,2.26493,339400000.0
2006-04-04 18:25:00,2.26488,2.26488,2.26465,2.26478,282400000.0
2006-04-04 18:26:00,2.26486,2.26551,2.26486,2.26514,441899998.0
2006-04-04 18:27:00,2.26508,2.26537,2.26498,2.26529,267700000.0
2006-04-04 18:28:00,2.26541,2.26562,2.26528,2.26547,211700000.0
2006-04-04 18:29:00,2.26537,2.2659,2.26537,2.26569,235300000.0
2006-04-04 18:30:00,2.26574,2.26589,2.2656,2.26571,250400001.0
2006-04-04 18:31:00,2.2658,2.26598,2.26548,2.26566,167400000.0
2006-04-04 18:32:00,2.26559,2.26564,2.26545,2.26557,151999999.0
2006-04-04 18:33:00,2.2656,2.2656,2.26526,2.26539,302300001.0
2006-04-04 18:34:00,2.26547,2.26566,2.26529,2.26545,372900000.0
2006-04-04 18:35:00,2.2655,2.26571,2.26545,2.26565,165000000.0
2006-04-04 18:36:00,2.26565,2.26584,2.2655,2.26558,100400000.0
2006-04-04 18:37:00,2.26569,2.26605,2.26569,2.26569,97400000.0
2006-04-04 18:38:00,2.26567,2.26571,2.2655,2.26555,72500000.0
2006-04-04 18:39:00,2.26549,2.26565,2.26528,2.26528,180700000.0
2006-04-04 18:40:00,2.26538,2.26545,2.26523,2.26531,244300000.0
2006-04-04 18:41:00,2.26525,2.26525,2.26494,2.26508,183200000.0
2006-04-04 18:42:00,2.26515,2.26596,2.2651,2.26587,112700000.0
2006-04-04 18:43:00,2.2661,2.26649,2.2661,2.26641,67500000.0
2006-04-04 18:44:00,2.26652,2.26652,2.26579,2.26581,121400000.0
2006-04-04 18:45:00,2.26571,2.26571,2.26534,2.26551,71900000.0
2006-04-04 18:46:00,2.26557,2.26561,2.26549,2.26553,37200000.0
2006-04-04 18:47:00,2.26549,2.26569,2.26542,2.26569,37600000.0
2006-04-04 18:48:00,2.26557,2.26569,2.26552,2.26554,86300000.0
2006-04-04 18:49:00,2.26568,2.26573,2.26555,2.26573,26900000.0
2006-04-04 18:50:00,2.26554,2.26566,2.26539,2.26566,27800000.0
2006-04-04 18:51:00,2.26561,2.2658,2.26549,2.26565,174700000.0
2006-04-04 18:52:00,2.26565,2.26568,2.26547,2.26547,184600000.0
2006-04-04 18:53:00,2.26547,2.26553,2.26492,2.26492,130899999.0
2006-04-04 18:54:00,2.2648,2.26497,2.26472,2.26481,135900000.0
2006-04-04 18:55:00,2.26478,2.26504,2.26477,2.26485,167400000.0
2006-04-04 18:56:00,2.26488,2.26504,2.26463,2.26463,30000000.0
2006-04-04 18:57:00,2.26462,2.26503,2.26462,2.2647,74700000.0
2006-04-04 18:58:00,2.26484,2.265,2.26475,2.26475,234400000.0
2006-04-04 18:59:00,2.26468,2.2648,2.26443,2.26455,179100000.0
2006-04-04 19:00:00,2.26446,2.26461,2.26431,2.26461,72000000.0
2006-04-04 19:01:00,2.2644,2.2644,2.26421,2.26421,24000000.0
2006-04-04 19:02:00,2.26423,2.26451,2.26422,2.26451,226799998.0
2006-04-04 19:03:00,2.26464,2.26478,2.26452,2.26459,114400000.0
2006-04-04 19:04:00,2.2646,2.2647,2.26454,2.26461,50100000.0
2006-04-04 19:05:00,2.26456,2.26477,2.26445,2.26445,52000000.0
2006-04-04 19:06:00,2.26437,2.2646,2.26435,2.26438,197100000.0
2006-04-04 19:07:00,2.2643,2.26453,2.2643,2.26442,118200000.0
2006-04-04 19:08:00,2.26456,2.26476,2.26454,2.26461,225900001.0
2006-04-04 19:09:00,2.26441,2.26464,2.26439,2.26445,125400000.0
2006-04-04 19:10:00,2.26449,2.26463,2.26433,2.26433,80800000.0
2006-04-04 19:11:00,2.26436,2.26456,2.26436,2.2644,56500000.0
2006-04-04 19:12:00,2.26446,2.26452,2.2643,2.26452,27400000.0
2006-04-04 19:13:00,2.26448,2.26448,2.26426,2.26427,122800000.0
2006-04-04 19:14:00,2.26429,2.26434,2.26409,2.26409,96100000.0
2006-04-04 19:15:00,2.26412,2.26437,2.26407,2.2642,120000001.0
2006-04-04 19:16:00,2.26433,2.26435,2.26398,2.26399,19600000.0
2006-04-04 19:17:00,2.264,2.26415,2.26396,2.26396,96800000.0
2006-04-04 19:18:00,2.26395,2.26421,2.26373,2.26403,128300000.0
2006-04-04 19:19:00,2.26401,2.26446,2.26396,2.26426,84600000.0
2006-04-04 19:20:00,2.26445,2.26466,2.26429,2.2646,136200000.0
2006-04-04 19:21:00,2.26449,2.26449,2.26422,2.26445,107000000.0
2006-04-04 19:22:00,2.26448,2.2646,2.26443,2.26445,53600000.0
2006-04-04 19:23:00,2.2643,2.26431,2.26389,2.26389,153400000.0
2006-04-04 19:24:00,2.26403,2.26429,2.26403,2.26421,80800000.0
2006-04-04 19:25:00,2.26414,2.26443,2.26414,2.26414,64600000.0
2006-04-04 19:26:00,2.26412,2.26425,2.26402,2.26405,129800000.0
2006-04-04 19:27:00,2.26408,2.26414,2.26375,2.26375,101000000.0
2006-04-04 19:28:00,2.26354,2.2636,2.26329,2.26341,96100000.0
2006-04-04 19:29:00,2.26343,2.26369,2.26342,2.26369,129000000.0
2006-04-04 19:30:00,2.26372,2.26388,2.26359,2.26383,193300001.0
2006-04-04 19:31:00,2.26373,2.26373,2.26335,2.26359,72700000.0
2006-04-04 19:32:00,2.26356,2.26367,2.26345,2.26363,138399999.0
2006-04-04 19:33:00,2.26353,2.26353,2.26337,2.26348,58200000.0
2006-04-04 19:34:00,2.26363,2.26364,2.26336,2.26357,114600000.0
2006-04-04 19:35:00,2.2635,2.26374,2.26334,2.2634,113700000.0
2006-04-04 19:36:00,2.26337,2.26353,2.26335,2.26335,128900001.0
2006-04-04 19:37:00,2.2635,2.26376,2.26345,2.26349,61500000.0
2006-04-04 19:38:00,2.26341,2.26357,2.26321,2.26325,26400000.0
2006-04-04 19:39:00,2.26308,2.26342,2.26308,2.26335,62000000.0
2006-04-04 19:40:00,2.2634,2.2634,2.26313,2.26325,110600000.0
2006-04-04 19:41:00,2.2632,2.26321,2.26296,2.2631,85800000.0
2006-04-04 19:42:00,2.26325,2.26341,2.26309,2.2633,87000000.0
2006-04-04 19:43:00,2.26339,2.26374,2.26339,2.26374,34200000.0
2006-04-04 19:44:00,2.26383,2.26392,2.26376,2.26377,84900000.0
2006-04-04 19:45:00,2.26374,2.26378,2.26365,2.26378,51600000.0
2006-04-04 19:46:00,2.26397,2.26397,2.26371,2.2638,73400000.0
2006-04-04 19:47:00,2.2638,2.26383,2.26374,2.26375,46599999.0
2006-04-04 19:48:00,2.26366,2.2639,2.26366,2.26368,75700000.0
2006-04-04 19:49:00,2.26388,2.264,2.26379,2.26386,97700000.0
2006-04-04 19:50:00,2.26388,2.2639,2.2637,2.26387,70700000.0
2006-04-04 19:51:00,2.26393,2.26393,2.26375,2.2638,100800000.0
2006-04-04 19:52:00,2.26377,2.26409,2.26373,2.26388,41000000.0
2006-04-04 19:53:00,2.2639,2.26413,2.2639,2.26402,21800000.0
2006-04-04 19:54:00,2.2641,2.2641,2.26379,2.2638,65400000.0
2006-04-04 19:55:00,2.26381,2.26398,2.26381,2.26398,34100000.0
2006-04-04 19:56:00,2.26408,2.26408,2.26395,2.26395,80400000.0
2006-04-04 19:57:00,2.264,2.26411,2.26398,2.26408,148700000.0
2006-04-04 19:58:00,2.26404,2.26417,2.264,2.26404,111600000.0
2006-04-04 19:59:00,2.26406,2.26418,2.26399,2.26399,101800000.0
2006-04-04 20:00:00,2.26402,2.26435,2.26402,2.26427,57400000.0
2006-04-04 20:01:00,2.26429,2.26451,2.26411,2.26444,102600000.0
2006-04-04 20:02:00,2.26438,2.26448,2.26427,2.26435,48000000.0
2006-04-04 20:03:00,2.26439,2.26483,2.26439,2.26483,37900000.0
2006-04-04 20:04:00,2.26466,2.26467,2.26441,2.26441,31500000.0
2006-04-04 20:05:00,2.26424,2.26434,2.2642,2.2642,22200000.0
2006-04-04 20:06:00,2.26412,2.26425,2.26405,2.26411,41000000.0
2006-04-04 20:07:00,2.26425,2.26425,2.26395,2.264,42900000.0
2006-04-04 20:08:00,2.26401,2.26401,2.26364,2.2637,88800000.0
2006-04-04 20:09:00,2.26379,2.26385,2.26372,2.26379,45600000.0
2006-04-04 20:10:00,2.26392,2.26395,2.26383,2.26386,28400000.0
2006-04-04 20:11:00,2.26375,2.26384,2.26363,2.26363,72300000.0
2006-04-04 20:12:00,2.26369,2.2643,2.26369,2.2642,165400000.0
2006-04-04 20:13:00,2.26408,2.26408,2.26368,2.26379,169000000.0
2006-04-04 20:14:00,2.26383,2.26394,2.26375,2.26375,115900000.0
2006-04-04 20:15:00,2.26385,2.26407,2.26371,2.26393,214100000.0
2006-04-04 20:16:00,2.26392,2.26404,2.26376,2.26393,146000000.0
2006-04-04 20:17:00,2.26394,2.26394,2.26327,2.26327,36100000.0
2006-04-04 20:18:00,2.2633,2.2633,2.26287,2.26296,75100000.0
2006-04-04 20:19:00,2.26284,2.2631,2.26273,2.26295,162700000.0
2006-04-04 20:20:00,2.26298,2.26313,2.26274,2.26295,237300001.0
2006-04-04 20:21:00,2.26294,2.26313,2.2628,2.26304,61300000.0
2006-04-04 20:22:00,2.26285,2.26288,2.2621,2.26233,84700000.0
2006-04-04 20:23:00,2.26237,2.26291,2.26237,2.26285,173700001.0
2006-04-04 20:24:00,2.26281,2.26281,2.26263,2.26263,40700000.0
2006-04-04 20:25:00,2.26255,2.26288,2.26242,2.26266,173100000.0
2006-04-04 20:26:00,2.26281,2.26305,2.26259,2.26259,124600000.0
2006-04-04 20:27:00,2.26254,2.26284,2.26242,2.26284,109300000.0
2006-04-04 20:28:00,2.26278,2.26313,2.26269,2.26269,205200000.0
2006-04-04 20:29:00,2.26275,2.26295,2.26253,2.26282,168500000.0
2006-04-04 20:30:00,2.26254,2.26314,2.2624,2.26259,340900000.0
2006-04-04 20:31:00,2.26265,2.26296,2.2626,2.26296,189200000.0
2006-04-04 20:32:00,2.26308,2.2632,2.2629,2.26316,361100000.0
2006-04-04 20:33:00,2.26313,2.26324,2.26288,2.26324,88700000.0
2006-04-04 20:34:00,2.26333,2.2636,2.26333,2.26347,79000000.0
2006-04-04 20:35:00,2.26354,2.26354,2.26295,2.26312,57000000.0
2006-04-04 20:36:00,2.26305,2.26308,2.26276,2.26292,53100000.0
2006-04-04 20:37:00,2.26279,2.2629,2.26266,2.2629,119500000.0
2006-04-04 20:38:00,2.26295,2.26303,2.26263,2.26263,181200000.0
2006-04-04 20:39:00,2.26259,2.26266,2.26247,2.2626,130800000.0
2006-04-04 20:40:00,2.26265,2.2628,2.26249,2.26265,137100000.0
2006-04-04 20:41:00,2.26267,2.26267,2.26248,2.26253,122100000.0
2006-04-04 20:42:00,2.26261,2.26277,2.26261,2.2627,75300000.0
2006-04-04 20:43:00,2.26281,2.26297,2.26278,2.26283,98700000.0
2006-04-04 20:44:00,2.2629,2.26323,2.2629,2.26293,172400000.0
2006-04-04 20:45:00,2.26297,2.26343,2.26297,2.26343,60100000.0
2006-04-04 20:46:00,2.26343,2.26393,2.26332,2.26392,30600000.0
2006-04-04 20:47:00,2.26392,2.26392,2.26337,2.26352,151800000.0
2006-04-04 20:48:00,2.26344,2.26356,2.26313,2.26326,257399999.0
2006-04-04 20:49:00,2.26327,2.26341,2.26321,2.26322,106500000.0
2006-04-04 20:50:00,2.26324,2.26347,2.26322,2.26324,156100000.0
2006-04-04 20:51:00,2.26324,2.26336,2.2632,2.2633,118300000.0
2006-04-04 20:52:00,2.26333,2.26352,2.26326,2.2633,147299999.0
2006-04-04 20:53:00,2.26334,2.26345,2.26318,2.26327,175900000.0
2006-04-04 20:54:00,2.26333,2.26333,2.26309,2.26309,119700000.0
2006-04-04 20:55:00,2.26294,2.26305,2.26287,2.26302,43600000.0
2006-04-04 20:56:00,2.26297,2.26313,2.26282,2.26297,258100000.0
2006-04-04 20:57:00,2.26299,2.26316,2.26291,2.26299,328000000.0
2006-04-04 20:58:00,2.26307,2.26317,2.26267,2.26267,180300001.0
2006-04-04 20:59:00,2.26274,2.2634,2.26274,2.26338,218600000.0
2006-04-04 21:00:00,2.26343,2.26345,2.26285,2.26285,251600000.0
2006-04-04 21:01:00,2.26288,2.26324,2.26288,2.26316,289100000.0
2006-04-04 21:02:00,2.26337,2.26359,2.26313,2.26313,84500000.0
2006-04-04 21:03:00,2.2632,2.26358,2.2632,2.2635,102200000.0
2006-04-04 21:04:00,2.26354,2.26354,2.26332,2.26332,44500000.0
2006-04-04 21:05:00,2.26329,2.26358,2.26329,2.26341,51800000.0
2006-04-04 21:06:00,2.26351,2.26362,2.26345,2.26358,74400000.0
2006-04-04 21:07:00,2.26352,2.26352,2.26335,2.26342,19600000.0
2006-04-04 21:08:00,2.26345,2.26358,2.26343,2.26356,21400000.0
2006-04-04 21:09:00,2.2636,2.2636,2.2634,2.2634,22500000.0
2006-04-04 21:10:00,2.2634,2.2634,2.26327,2.26335,104600000.0
2006-04-04 21:11:00,2.26335,2.26351,2.26333,2.26334,158800000.0
2006-04-04 21:12:00,2.26337,2.26347,2.26334,2.26334,48900000.0
2006-04-04 21:13:00,2.26328,2.26354,2.26325,2.26325,116200000.0
2006-04-04 21:14:00,2.26345,2.26368,2.26329,2.26355,147800000.0
2006-04-04 21:15:00,2.26364,2.26378,2.26344,2.2636,133700000.0
2006-04-04 21:16:00,2.26365,2.26365,2.26336,2.26357,85200000.0
2006-04-04 21:17:00,2.26363,2.26374,2.26341,2.26353,165500000.0
2006-04-04 21:18:00,2.26355,2.26365,2.2635,2.26355,101700000.0
2006-04-04 21:19:00,2.26359,2.26371,2.26349,2.26365,84300000.0
2006-04-04 21:20:00,2.26378,2.26389,2.26361,2.26365,215200000.0
2006-04-04 21:21:00,2.26365,2.26392,2.26364,2.26371,255700000.0
2006-04-04 21:22:00,2.26374,2.26384,2.26358,2.2637,175000000.0
2006-04-04 21:23:00,2.26378,2.26378,2.26346,2.26363,100800000.0
2006-04-04 21:24:00,2.26377,2.26394,2.26368,2.26388,71900000.0
2006-04-04 21:25:00,2.2638,2.26392,2.2638,2.26392,50700000.0
2006-04-04 21:26:00,2.26394,2.26403,2.26375,2.26403,21800000.0
2006-04-04 21:27:00,2.2641,2.2641,2.26391,2.26394,44600000.0
2006-04-04 21:28:00,2.26399,2.26408,2.26394,2.26394,117400000.0
2006-04-04 21:29:00,2.26395,2.26405,2.26389,2.26393,57800000.0
2006-04-04 21:30:00,2.26397,2.26402,2.26379,2.26402,29200000.0
2006-04-04 21:31:00,2.26396,2.26409,2.26384,2.26384,30500000.0
2006-04-04 21:32:00,2.26402,2.26416,2.26395,2.2641,157600000.0
2006-04-04 21:33:00,2.26405,2.26452,2.26405,2.26432,63100000.0
2006-04-04 21:34:00,2.26448,2.26478,2.26448,2.26463,149900000.0
2006-04-04 21:35:00,2.26471,2.26498,2.26469,2.26498,37000000.0
2006-04-04 21:36:00,2.26502,2.26506,2.26497,2.26502,25600000.0
2006-04-04 21:37:00,2.26499,2.26518,2.26493,2.26518,76200000.0
2006-04-04 21:38:00,2.2652,2.26526,2.26516,2.26518,59400000.0
2006-04-04 21:39:00,2.26514,2.26518,2.26495,2.26496,31800000.0
2006-04-04 21:40:00,2.2651,2.2654,2.2651,2.2652,41900000.0
2006-04-04 21:41:00,2.26504,2.2653,2.26504,2.26521,28800000.0
2006-04-04 21:42:00,2.2651,2.26516,2.26489,2.26516,76800000.0
2006-04-04 21:43:00,2.26513,2.26527,2.26497,2.26505,101900000.0
2006-04-04 21:44:00,2.26513,2.26519,2.26472,2.26506,132500001.0
2006-04-04 21:45:00,2.2651,2.26515,2.26486,2.26498,94000000.0
2006-04-04 21:46:00,2.26509,2.26527,2.26503,2.26519,73600000.0
2006-04-04 21:47:00,2.26516,2.2654,2.265,2.26507,130500000.0
2006-04-04 21:48:00,2.26502,2.26522,2.26502,2.26516,25000000.0
2006-04-04 21:49:00,2.26517,2.26517,2.26489,2.26494,102200000.0
2006-04-04 21:50:00,2.26498,2.26498,2.26477,2.26479,29000000.0
2006-04-04 21:51:00,2.26485,2.26498,2.26485,2.26496,40700000.0
2006-04-04 21:52:00,2.26491,2.265,2.26479,2.26482,121800000.0
2006-04-04 21:53:00,2.26483,2.26492,2.26472,2.26472,60600000.0
2006-04-04 21:54:00,2.26466,2.26466,2.26446,2.26446,20600000.0
2006-04-04 21:55:00,2.26446,2.26459,2.26435,2.26455,56800000.0
2006-04-04 21:56:00,2.26456,2.26465,2.26429,2.26465,58400000.0
2006-04-04 21:57:00,2.26478,2.26488,2.26477,2.26477,22700000.0
2006-04-04 21:58:00,2.26482,2.26497,2.26476,2.26485,45600000.0
2006-04-04 21:59:00,2.26502,2.26516,2.26495,2.26507,140500000.0
2006-04-04 22:00:00,2.26501,2.26524,2.26498,2.26513,80000000.0
2006-04-04 22:01:00,2.26492,2.26512,2.26492,2.26498,31000000.0
2006-04-04 22:02:00,2.26496,2.26514,2.26488,2.26488,129900000.0
2006-04-04 22:03:00,2.26489,2.26494,2.26478,2.26494,24900000.0
2006-04-04 22:04:00,2.26494,2.26494,2.26473,2.26475,110100000.0
2006-04-04 22:05:00,2.26476,2.26496,2.26472,2.26493,70700000.0
2006-04-04 22:06:00,2.26498,2.26504,2.26478,2.26478,39800000.0
2006-04-04 22:07:00,2.26477,2.26487,2.26477,2.26487,29500000.0
2006-04-04 22:08:00,2.26485,2.26485,2.26466,2.26466,36900000.0
2006-04-04 22:09:00,2.26459,2.26464,2.26446,2.2645,45000000.0
2006-04-04 22:10:00,2.26463,2.2647,2.26463,2.26464,38500000.0
2006-04-04 22:11:00,2.26463,2.26467,2.26445,2.26448,27600000.0
2006-04-04 22:12:00,2.2646,2.26494,2.2646,2.26482,54300000.0
2006-04-04 22:13:00,2.26483,2.26485,2.26483,2.26483,29500000.0
2006-04-04 22:14:00,2.26502,2.26502,2.26476,2.26492,30800000.0
2006-04-04 22:15:00,2.26483,2.26501,2.26479,2.26487,122400000.0
2006-04-04 22:16:00,2.2649,2.26527,2.26482,2.2649,135600000.0
2006-04-04 22:17:00,2.26494,2.2651,2.26487,2.26496,64200000.0
2006-04-04 22:18:00,2.26502,2.2651,2.26502,2.26505,15000000.0
2006-04-04 22:19:00,2.265,2.26508,2.2649,2.26497,47800000.0
2006-04-04 22:20:00,2.26498,2.26507,2.26487,2.26487,28200000.0
2006-04-04 22:21:00,2.26493,2.26503,2.26492,2.26503,24800000.0
2006-04-04 22:22:00,2.26497,2.2651,2.26477,2.26487,108600000.0
2006-04-04 22:23:00,2.2648,2.26489,2.26477,2.26477,128100000.0
2006-04-04 22:24:00,2.26482,2.26502,2.26482,2.26502,12600000.0
2006-04-04 22:25:00,2.26515,2.26517,2.26502,2.26505,63700000.0
2006-04-04 22:26:00,2.26499,2.26502,2.26482,2.26502,27000000.0
2006-04-04 22:27:00,2.26496,2.26512,2.26492,2.2651,33000000.0
2006-04-04 22:28:00,2.26512,2.2652,2.26499,2.26512,35100000.0
2006-04-04 22:29:00,2.26505,2.26506,2.26495,2.26497,145000000.0
2006-04-04 22:30:00,2.26492,2.26519,2.2649,2.26509,121400000.0
2006-04-04 22:31:00,2.265,2.26511,2.2649,2.2649,25600000.0
2006-04-04 22:32:00,2.26498,2.26521,2.26488,2.26512,31200000.0
2006-04-04 22:33:00,2.26516,2.26545,2.26515,2.26525,58400000.0
2006-04-04 22:34:00,2.26522,2.2653,2.26505,2.26506,81300000.0
2006-04-04 22:35:00,2.26503,2.26503,2.26487,2.26492,27400000.0
2006-04-04 22:36:00,2.26495,2.26495,2.26485,2.26486,40300000.0
2006-04-04 22:37:00,2.26483,2.26483,2.26473,2.26479,29800000.0
2006-04-04 22:38:00,2.26492,2.26512,2.26488,2.265,46000000.0
2006-04-04 22:39:00,2.26509,2.26509,2.26479,2.26479,49900000.0
2006-04-04 22:40:00,2.26484,2.26512,2.26484,2.26504,37800000.0
2006-04-04 22:41:00,2.26503,2.26506,2.26492,2.26492,45000000.0
2006-04-04 22:42:00,2.26492,2.26513,2.26492,2.26508,52700000.0
2006-04-04 22:43:00,2.2651,2.26526,2.26493,2.26497,174600000.0
2006-04-04 22:44:00,2.26495,2.2651,2.26485,2.26509,90600000.0
2006-04-04 22:45:00,2.26512,2.26513,2.26498,2.26498,59800000.0
2006-04-04 22:46:00,2.26502,2.26502,2.26487,2.26498,81400000.0
2006-04-04 22:47:00,2.26513,2.26526,2.26513,2.26516,47000000.0
2006-04-04 22:48:00,2.26508,2.26514,2.26494,2.26495,79600000.0
2006-04-04 22:49:00,2.26497,2.26512,2.26483,2.26498,61800000.0
2006-04-04 22:50:00,2.26494,2.26496,2.26483,2.26483,31200000.0
2006-04-04 22:51:00,2.26479,2.2649,2.26464,2.26475,76100000.0
2006-04-04 22:52:00,2.26463,2.26474,2.26457,2.26465,50100000.0
2006-04-04 22:53:00,2.2647,2.26502,2.26469,2.26481,26000000.0
2006-04-04 22:54:00,2.26478,2.26489,2.26478,2.26488,49399998.0
2006-04-04 22:55:00,2.26474,2.26478,2.26453,2.26453,60800000.0
2006-04-04 22:56:00,2.26441,2.26443,2.26431,2.26443,28600000.0
2006-04-04 22:57:00,2.26441,2.26457,2.26428,2.26453,20500000.0
2006-04-04 22:58:00,2.26422,2.26443,2.26416,2.26433,43500000.0
2006-04-04 22:59:00,2.26435,2.26438,2.2643,2.26438,48600000.0
2006-04-04 23:00:00,2.26435,2.26442,2.26435,2.26442,6900000.0
2006-04-04 23:01:00,2.26367,2.26411,2.26357,2.26396,37500000.0
2006-04-04 23:02:00,2.26425,2.26429,2.26373,2.26429,28700000.0
2006-04-04 23:03:00,2.26368,2.26415,2.26354,2.26384,28000000.0
2006-04-04 23:04:00,2.26358,2.26425,2.26345,2.26404,22200000.0
2006-04-04 23:05:00,2.26385,2.26417,2.26353,2.26368,46800000.0
2006-04-04 23:06:00,2.2637,2.26397,2.26364,2.26395,48500000.0
2006-04-04 23:07:00,2.26407,2.26453,2.26384,2.26384,31000000.0
2006-04-04 23:08:00,2.2642,2.26439,2.26381,2.26439,22500000.0
2006-04-04 23:09:00,2.26391,2.26418,2.26366,2.26368,39700000.0
2006-04-04 23:10:00,2.26376,2.26439,2.26376,2.26399,21500000.0
2006-04-04 23:11:00,2.26418,2.26418,2.2633,2.26402,38900000.0
2006-04-04 23:12:00,2.26363,2.26427,2.26362,2.26374,33900000.0
2006-04-04 23:13:00,2.26447,2.26464,2.26387,2.26407,36700000.0
2006-04-04 23:14:00,2.26427,2.26436,2.26363,2.26373,29000000.0
2006-04-04 23:15:00,2.26398,2.26421,2.26365,2.26396,34800000.0
2006-04-04 23:16:00,2.26442,2.26449,2.26362,2.26388,34600000.0
2006-04-04 23:17:00,2.26418,2.26418,2.26318,2.26318,32500000.0
2006-04-04 23:18:00,2.26371,2.26394,2.26338,2.26388,44600000.0
2006-04-04 23:19:00,2.26398,2.26406,2.26364,2.26404,53100001.0
2006-04-04 23:20:00,2.26343,2.26381,2.26309,2.26345,43700000.0
2006-04-04 23:21:00,2.26315,2.26392,2.26303,2.26378,56300000.0
2006-04-04 23:22:00,2.26328,2.26353,2.26294,2.26338,21800000.0
2006-04-04 23:23:00,2.26323,2.26332,2.2629,2.26308,35900000.0
2006-04-04 23:24:00,2.26256,2.26319,2.26243,2.26289,44700000.0
2006-04-04 23:25:00,2.26308,2.26333,2.26272,2.26289,50800000.0
2006-04-04 23:26:00,2.26263,2.26345,2.26256,2.2633,39699999.0
2006-04-04 23:27:00,2.26348,2.26365,2.26278,2.26326,42200000.0
2006-04-04 23:28:00,2.26309,2.26329,2.26295,2.26295,19700000.0
2006-04-04 23:29:00,2.26307,2.26333,2.26258,2.26293,52600000.0
2006-04-04 23:30:00,2.26323,2.26332,2.26297,2.26332,36300000.0
2006-04-04 23:31:00,2.26434,2.26434,2.26359,2.26359,20100000.0
2006-04-04 23:32:00,2.2636,2.26363,2.26358,2.26363,9600000.0
2006-04-04 23:33:00,2.2636,2.26368,2.26355,2.26357,46200001.0
2006-04-04 23:34:00,2.26358,2.2637,2.2634,2.26361,43200000.0
2006-04-04 23:35:00,2.26353,2.26377,2.26349,2.26353,41100000.0
2006-04-04 23:36:00,2.26346,2.26351,2.26346,2.26351,2900000.0
2006-04-04 23:37:00,2.26332,2.26352,2.26332,2.26348,17600000.0
2006-04-04 23:38:00,2.2635,2.26363,2.26333,2.26363,16600000.0
2006-04-04 23:39:00,2.26363,2.26364,2.26338,2.26346,21700000.0
2006-04-04 23:40:00,2.26326,2.26326,2.26319,2.26319,5200000.0
2006-04-04 23:41:00,2.26321,2.26345,2.26321,2.26339,26300000.0
2006-04-04 23:42:00,2.26353,2.26353,2.26342,2.2635,21100000.0
2006-04-04 23:43:00,2.26346,2.26346,2.26319,2.26319,11000000.0
2006-04-04 23:44:00,2.26321,2.26336,2.26321,2.26336,22400000.0
2006-04-04 23:45:00,2.26344,2.26349,2.26326,2.26326,32300000.0
2006-04-04 23:46:00,2.26336,2.26355,2.26331,2.26355,35700000.0
2006-04-04 23:47:00,2.26347,2.26354,2.26327,2.26345,52100000.0
2006-04-04 23:48:00,2.26337,2.26337,2.26327,2.26337,39500000.0
2006-04-04 23:49:00,2.26328,2.26341,2.26316,2.26325,30700000.0
2006-04-04 23:50:00,2.2634,2.2634,2.26325,2.26325,30400000.0
2006-04-04 23:51:00,2.26337,2.26345,2.26332,2.26335,39200000.0
2006-04-04 23:52:00,2.26335,2.26352,2.26333,2.26342,34100000.0
2006-04-04 23:53:00,2.26333,2.26345,2.26333,2.26333,49000000.0
2006-04-04 23:54:00,2.26344,2.26344,2.26333,2.26337,28000000.0
2006-04-04 23:55:00,2.26337,2.26359,2.26337,2.26349,30800000.0
2006-04-04 23:56:00,2.26361,2.26361,2.26339,2.26342,33800000.0
2006-04-04 23:57:00,2.26349,2.26363,2.26349,2.26363,13400000.0
2006-04-04 23:58:00,2.2637,2.2637,2.26345,2.26345,27200000.0
2006-04-04 23:59:00,2.26337,2.26365,2.26337,2.26365,19400000.0
2006-04-05 00:00:00,2.26357,2.26366,2.26332,2.26352,26800000.0
2006-04-05 00:01:00,2.26358,2.2636,2.26331,2.26333,29200000.0
2006-04-05 00:02:00,2.26311,2.26311,2.26282,2.26308,22900000.0
2006-04-05 00:03:00,2.2633,2.26352,2.2633,2.26344,23000000.0
2006-04-05 00:04:00,2.26373,2.26378,2.26355,2.26364,26800000.0
2006-04-05 00:05:00,2.26353,2.26375,2.26352,2.26363,57000000.0
2006-04-05 00:06:00,2.26387,2.26388,2.26378,2.26388,24600000.0
2006-04-05 00:07:00,2.26391,2.26391,2.26363,2.2638,31300000.0
2006-04-05 00:08:00,2.26397,2.26404,2.26382,2.26382,30200000.0
2006-04-05 00:09:00,2.26399,2.26399,2.26379,2.26379,18400000.0
2006-04-05 00:10:00,2.26364,2.26379,2.26351,2.26379,40600000.0
2006-04-05 00:11:00,2.26385,2.2639,2.26385,2.2639,4800000.0
2006-04-05 00:12:00,2.26383,2.26388,2.26351,2.26386,34500000.0
2006-04-05 00:13:00,2.26391,2.26391,2.26367,2.26367,32199999.0
2006-04-05 00:14:00,2.26364,2.2638,2.26364,2.26374,19400000.0
2006-04-05 00:15:00,2.26387,2.26403,2.26384,2.26403,29500000.0
2006-04-05 00:16:00,2.26395,2.26395,2.26374,2.2638,43200001.0
2006-04-05 00:17:00,2.26366,2.26379,2.26347,2.26374,29300000.0
2006-04-05 00:18:00,2.26387,2.26392,2.26385,2.26387,30800000.0
2006-04-05 00:19:00,2.26375,2.26384,2.26366,2.26377,13600000.0
2006-04-05 00:20:00,2.26385,2.26385,2.26385,2.26385,2400000.0
2006-04-05 00:21:00,2.26375,2.26394,2.26358,2.26394,13200000.0
2006-04-05 00:22:00,2.26413,2.26418,2.26396,2.26415,36000000.0
2006-04-05 00:23:00,2.26426,2.26437,2.26422,2.26427,44000000.0
2006-04-05 00:24:00,2.2645,2.2645,2.2643,2.2644,23600000.0
2006-04-05 00:25:00,2.26436,2.26436,2.26419,2.26425,22000000.0
2006-04-05 00:26:00,2.26429,2.26447,2.26423,2.26437,33300000.0
2006-04-05 00:27:00,2.26431,2.26443,2.26423,2.26435,40800000.0
2006-04-05 00:28:00,2.26424,2.26429,2.26388,2.26388,34000000.0
2006-04-05 00:29:00,2.26397,2.26432,2.26397,2.26421,17000000.0
2006-04-05 00:30:00,2.26413,2.26413,2.26402,2.26402,8800000.0
2006-04-05 00:31:00,2.26397,2.26404,2.2637,2.2637,31500000.0
2006-04-05 00:32:00,2.26366,2.26396,2.26366,2.26381,42000000.0
2006-04-05 00:33:00,2.26366,2.26366,2.26332,2.26337,17400000.0
2006-04-05 00:34:00,2.26335,2.26355,2.26335,2.26335,26800000.0
2006-04-05 00:35:00,2.2634,2.26357,2.26335,2.26345,47500000.0
2006-04-05 00:36:00,2.26357,2.2637,2.26357,2.2637,7200000.0
2006-04-05 00:37:00,2.26385,2.26385,2.26365,2.26365,28500000.0
2006-04-05 00:38:00,2.26375,2.26385,2.26358,2.26385,36500000.0
2006-04-05 00:39:00,2.2639,2.26395,2.26373,2.2638,26600000.0
2006-04-05 00:40:00,2.26371,2.26373,2.26362,2.26362,21800000.0
2006-04-05 00:41:00,2.2638,2.2638,2.26346,2.26359,42400000.0
2006-04-05 00:42:00,2.26377,2.26381,2.26358,2.26358,40000000.0
2006-04-05 00:43:00,2.2638,2.2638,2.26359,2.26366,39200000.0
2006-04-05 00:44:00,2.26354,2.26362,2.26348,2.26358,17300000.0
2006-04-05 00:45:00,2.2635,2.2636,2.26345,2.26355,12000000.0
2006-04-05 00:46:00,2.26335,2.26363,2.26333,2.26333,19000000.0
2006-04-05 00:47:00,2.26337,2.26354,2.26337,2.26348,16600000.0
2006-04-05 00:48:00,2.2635,2.2635,2.26316,2.26342,36200000.0
2006-04-05 00:49:00,2.26349,2.26369,2.26336,2.26344,38100000.0
2006-04-05 00:50:00,2.26343,2.2636,2.26343,2.26354,21700000.0
2006-04-05 00:51:00,2.26361,2.26361,2.26331,2.26355,46900000.0
2006-04-05 00:52:00,2.26343,2.26355,2.26337,2.26338,28800000.0
2006-04-05 00:53:00,2.26332,2.26355,2.26332,2.26352,53300000.0
2006-04-05 00:54:00,2.26358,2.26374,2.26349,2.26374,30000000.0
2006-04-05 00:55:00,2.26373,2.26401,2.26373,2.26378,18400000.0
2006-04-05 00:56:00,2.26392,2.26413,2.26381,2.26385,25400000.0
2006-04-05 00:57:00,2.26392,2.2643,2.26392,2.2643,73399999.0
2006-04-05 00:58:00,2.26415,2.2643,2.2641,2.26413,15400000.0
2006-04-05 00:59:00,2.26413,2.26437,2.26413,2.26437,15800000.0
2006-04-05 01:00:00,2.26433,2.26433,2.26416,2.26427,43100000.0
2006-04-05 01:01:00,2.26428,2.26433,2.26407,2.26429,33500000.0
2006-04-05 01:02:00,2.2641,2.26437,2.2641,2.2642,20900000.0
2006-04-05 01:03:00,2.2643,2.26435,2.2641,2.26419,43400000.0
2006-04-05 01:04:00,2.26425,2.26428,2.26413,2.26413,20600000.0
2006-04-05 01:05:00,2.26433,2.26436,2.2642,2.26424,28000000.0
2006-04-05 01:06:00,2.26413,2.26429,2.26411,2.26429,41200000.0
2006-04-05 01:07:00,2.26399,2.26431,2.26399,2.26431,32300000.0
2006-04-05 01:08:00,2.26425,2.26435,2.26415,2.26415,18300000.0
2006-04-05 01:09:00,2.26407,2.26412,2.26378,2.26378,12600000.0
2006-04-05 01:10:00,2.26394,2.26423,2.26386,2.26409,41300000.0
2006-04-05 01:11:00,2.26406,2.26406,2.26333,2.26333,15500000.0
2006-04-05 01:12:00,2.2632,2.26333,2.26313,2.2632,27700000.0
2006-04-05 01:13:00,2.2632,2.26373,2.2632,2.26373,14200000.0
2006-04-05 01:14:00,2.26387,2.26399,2.2637,2.2637,43300000.0
2006-04-05 01:15:00,2.26368,2.26377,2.26363,2.26375,9500000.0
2006-04-05 01:16:00,2.26368,2.26368,2.26328,2.26328,25300000.0
2006-04-05 01:17:00,2.26331,2.2636,2.2632,2.26352,20800000.0
2006-04-05 01:18:00,2.26358,2.26358,2.26345,2.26352,18000000.0
2006-04-05 01:19:00,2.26353,2.26357,2.26349,2.26352,42400000.0
2006-04-05 01:20:00,2.26327,2.26379,2.26327,2.26376,34400000.0
2006-04-05 01:21:00,2.26375,2.26399,2.2637,2.2637,18400000.0
2006-04-05 01:22:00,2.26358,2.26358,2.26328,2.2634,36500000.0
2006-04-05 01:23:00,2.26335,2.26344,2.26324,2.2633,22600000.0
2006-04-05 01:24:00,2.2633,2.26353,2.26313,2.26353,35600000.0
2006-04-05 01:25:00,2.26353,2.26353,2.26336,2.2635,48500000.0
2006-04-05 01:26:00,2.26357,2.26364,2.26346,2.26346,15200000.0
2006-04-05 01:27:00,2.26348,2.26394,2.26348,2.26378,53700001.0
2006-04-05 01:28:00,2.26377,2.264,2.26377,2.26393,20200000.0
2006-04-05 01:29:00,2.26393,2.26418,2.26393,2.26409,29600000.0
2006-04-05 01:30:00,2.26412,2.26434,2.26412,2.26434,39200000.0
2006-04-05 01:31:00,2.26419,2.26439,2.26409,2.26439,30000000.0
2006-04-05 01:32:00,2.26447,2.26447,2.26433,2.26445,27600000.0
2006-04-05 01:33:00,2.26441,2.26458,2.26424,2.26458,70200001.0
2006-04-05 01:34:00,2.26454,2.26458,2.26432,2.26433,49400000.0
2006-04-05 01:35:00,2.26437,2.26447,2.26435,2.26437,33100000.0
2006-04-05 01:36:00,2.26442,2.2645,2.26426,2.26446,32900000.0
2006-04-05 01:37:00,2.26432,2.26448,2.26418,2.26418,36900000.0
2006-04-05 01:38:00,2.26409,2.26437,2.26392,2.26437,28000000.0
2006-04-05 01:39:00,2.26433,2.26454,2.26431,2.26433,48600000.0
2006-04-05 01:40:00,2.26438,2.26438,2.26402,2.26436,41900000.0
2006-04-05 01:41:00,2.26447,2.26447,2.264,2.26403,43200000.0
2006-04-05 01:42:00,2.26385,2.26503,2.26385,2.26491,47300000.0
2006-04-05 01:43:00,2.26474,2.26486,2.26461,2.26486,43100000.0
2006-04-05 01:44:00,2.26496,2.26505,2.26475,2.26505,29800000.0
2006-04-05 01:45:00,2.26483,2.26484,2.26475,2.26482,42600000.0
2006-04-05 01:46:00,2.26477,2.26506,2.26477,2.26495,33500000.0
2006-04-05 01:47:00,2.26499,2.26511,2.26485,2.2651,40800000.0
2006-04-05 01:48:00,2.26506,2.26506,2.26447,2.26447,48200000.0
2006-04-05 01:49:00,2.26428,2.2644,2.26424,2.2644,26400000.0
2006-04-05 01:50:00,2.26413,2.26448,2.26404,2.26447,31800000.0
2006-04-05 01:51:00,2.26447,2.26447,2.26386,2.26386,35300000.0
2006-04-05 01:52:00,2.2637,2.26408,2.2637,2.26406,41300000.0
2006-04-05 01:53:00,2.26416,2.26428,2.26392,2.264,23700000.0
2006-04-05 01:54:00,2.26381,2.26393,2.26376,2.26376,28500000.0
2006-04-05 01:55:00,2.26377,2.26387,2.26368,2.26368,34400000.0
2006-04-05 01:56:00,2.26361,2.26369,2.26361,2.26362,35800000.0
2006-04-05 01:57:00,2.26384,2.26406,2.26376,2.26383,48100000.0
2006-04-05 01:58:00,2.26397,2.26424,2.26397,2.26417,28600000.0
2006-04-05 01:59:00,2.26424,2.2643,2.26409,2.26415,50000000.0
2006-04-05 02:00:00,2.26418,2.26426,2.26414,2.26422,17000000.0
2006-04-05 02:01:00,2.26408,2.26424,2.26399,2.26415,35100000.0
2006-04-05 02:02:00,2.26417,2.26418,2.2641,2.26418,28200000.0
2006-04-05 02:03:00,2.26424,2.26428,2.2639,2.264,41400000.0
2006-04-05 02:04:00,2.26422,2.26422,2.26389,2.26389,19200000.0
2006-04-05 02:05:00,2.26376,2.26422,2.26376,2.264,65700000.0
2006-04-05 02:06:00,2.26403,2.26428,2.26403,2.2641,31000000.0
2006-04-05 02:07:00,2.26383,2.26404,2.26383,2.26399,29000000.0
2006-04-05 02:08:00,2.2638,2.26392,2.26359,2.26365,34600000.0
2006-04-05 02:09:00,2.26346,2.26346,2.26306,2.26306,28500000.0
2006-04-05 02:10:00,2.26319,2.26338,2.26309,2.26338,21200000.0
2006-04-05 02:11:00,2.26328,2.26328,2.26302,2.26308,39600000.0
2006-04-05 02:12:00,2.26327,2.26342,2.26319,2.2633,35000000.0
2006-04-05 02:13:00,2.26314,2.26328,2.26313,2.26317,29600000.0
2006-04-05 02:14:00,2.26327,2.26328,2.26327,2.26328,6200000.0
2006-04-05 02:15:00,2.26342,2.26372,2.26341,2.26361,38300000.0
2006-04-05 02:16:00,2.26372,2.26381,2.26355,2.26355,50100000.0
2006-04-05 02:17:00,2.26369,2.26403,2.26361,2.26403,37600000.0
2006-04-05 02:18:00,2.2641,2.2641,2.26383,2.26405,38600000.0
2006-04-05 02:19:00,2.26401,2.2642,2.26401,2.26411,38400000.0
2006-04-05 02:20:00,2.26437,2.2648,2.26437,2.2648,40600000.0
2006-04-05 02:21:00,2.26475,2.26482,2.26464,2.26468,34800000.0
2006-04-05 02:22:00,2.26478,2.26487,2.2646,2.2648,43000000.0
2006-04-05 02:23:00,2.26488,2.26491,2.26469,2.26469,48500001.0
2006-04-05 02:24:00,2.26482,2.26484,2.26468,2.26468,30800000.0
2006-04-05 02:25:00,2.26472,2.26474,2.26456,2.26463,46899999.0
2006-04-05 02:26:00,2.26479,2.2648,2.26454,2.2648,34400000.0
2006-04-05 02:27:00,2.26475,2.26511,2.26475,2.26509,24800000.0
2006-04-05 02:28:00,2.26557,2.26605,2.26543,2.26543,19300000.0
2006-04-05 02:29:00,2.26514,2.26514,2.26443,2.26443,32600000.0
2006-04-05 02:30:00,2.26462,2.26492,2.26462,2.26484,47400000.0
2006-04-05 02:31:00,2.26489,2.26532,2.26489,2.26532,35100000.0
2006-04-05 02:32:00,2.26527,2.2654,2.26519,2.26527,42700000.0
2006-04-05 02:33:00,2.26529,2.26531,2.26518,2.26518,40500000.0
2006-04-05 02:34:00,2.26521,2.26536,2.26505,2.2652,27400000.0
2006-04-05 02:35:00,2.26518,2.26519,2.26496,2.265,24800000.0
2006-04-05 02:36:00,2.26521,2.26521,2.26505,2.26512,37300000.0
2006-04-05 02:37:00,2.26512,2.26527,2.26508,2.26515,42600000.0
2006-04-05 02:38:00,2.26502,2.26504,2.26485,2.26485,24700000.0
2006-04-05 02:39:00,2.26477,2.26498,2.26477,2.26497,36400000.0
2006-04-05 02:40:00,2.26483,2.26503,2.2648,2.26503,31300000.0
2006-04-05 02:41:00,2.26496,2.26496,2.26478,2.26478,31900000.0
2006-04-05 02:42:00,2.26463,2.26495,2.26463,2.26495,12800000.0
2006-04-05 02:43:00,2.26495,2.26495,2.26455,2.26455,19800000.0
2006-04-05 02:44:00,2.26465,2.26484,2.26465,2.26467,23000000.0
2006-04-05 02:45:00,2.2646,2.26482,2.26455,2.26482,20600000.0
2006-04-05 02:46:00,2.26478,2.26483,2.26474,2.26483,24600000.0
2006-04-05 02:47:00,2.26485,2.26495,2.26463,2.26491,25100000.0
2006-04-05 02:48:00,2.26484,2.26484,2.26417,2.26417,31500000.0
2006-04-05 02:49:00,2.26431,2.26435,2.26407,2.2642,24100000.0
2006-04-05 02:50:00,2.26418,2.26428,2.26409,2.26428,19000000.0
2006-04-05 02:51:00,2.2644,2.26455,2.26433,2.26455,22200000.0
2006-04-05 02:52:00,2.26441,2.26441,2.26411,2.26431,35800000.0
2006-04-05 02:53:00,2.2644,2.2644,2.26413,2.26426,40100000.0
2006-04-05 02:54:00,2.26426,2.26454,2.26426,2.26454,11200000.0
2006-04-05 02:55:00,2.26471,2.26471,2.26439,2.26439,32100000.0
2006-04-05 02:56:00,2.26454,2.26465,2.2644,2.26465,34000000.0
2006-04-05 02:57:00,2.2646,2.26471,2.26446,2.26446,41500000.0
2006-04-05 02:58:00,2.26434,2.26434,2.26409,2.26409,30500000.0
2006-04-05 02:59:00,2.26425,2.26425,2.26411,2.26411,20700000.0
2006-04-05 03:00:00,2.26398,2.26433,2.26398,2.26419,35300000.0
2006-04-05 03:01:00,2.26416,2.26432,2.26411,2.26411,25100000.0
2006-04-05 03:02:00,2.26405,2.2643,2.26405,2.26428,15700000.0
2006-04-05 03:03:00,2.26421,2.26431,2.2642,2.26423,30200000.0
2006-04-05 03:04:00,2.26421,2.26445,2.26415,2.26445,48300000.0
2006-04-05 03:05:00,2.26428,2.26448,2.26427,2.2643,21200000.0
2006-04-05 03:06:00,2.26415,2.2643,2.26415,2.26424,47600000.0
2006-04-05 03:07:00,2.26431,2.26431,2.26408,2.26408,19600000.0
2006-04-05 03:08:00,2.26412,2.2645,2.26412,2.26431,27700000.0
2006-04-05 03:09:00,2.26424,2.26442,2.26424,2.26435,20800000.0
2006-04-05 03:10:00,2.26455,2.26455,2.2643,2.2643,24300000.0
2006-04-05 03:11:00,2.26437,2.2644,2.26437,2.2644,12000000.0
2006-04-05 03:12:00,2.26456,2.26464,2.26456,2.26464,5600000.0
2006-04-05 03:13:00,2.26474,2.26532,2.26474,2.26505,40300000.0
2006-04-05 03:14:00,2.26511,2.26544,2.26482,2.26515,47400000.0
2006-04-05 03:15:00,2.26526,2.26555,2.26526,2.2653,31400000.0
2006-04-05 03:16:00,2.26538,2.26538,2.26493,2.2651,29600000.0
2006-04-05 03:17:00,2.26516,2.26555,2.26502,2.26555,28000000.0
2006-04-05 03:18:00,2.26557,2.26562,2.26542,2.26562,69300000.0
2006-04-05 03:19:00,2.26555,2.26561,2.26533,2.26555,25100000.0
2006-04-05 03:20:00,2.2656,2.26568,2.26548,2.26568,28200000.0
2006-04-05 03:21:00,2.26569,2.26594,2.2656,2.2656,40000000.0
2006-04-05 03:22:00,2.26564,2.26564,2.26492,2.26492,25000000.0
2006-04-05 03:23:00,2.26483,2.26565,2.26473,2.26565,23600000.0
2006-04-05 03:24:00,2.26555,2.26555,2.26445,2.2645,20900000.0
2006-04-05 03:25:00,2.26451,2.26485,2.26445,2.26485,28800000.0
2006-04-05 03:26:00,2.26488,2.26522,2.26488,2.26499,23900000.0
2006-04-05 03:27:00,2.26491,2.26491,2.26458,2.26458,16100000.0
2006-04-05 03:28:00,2.26463,2.26466,2.26441,2.26461,28600000.0
2006-04-05 03:29:00,2.26475,2.26483,2.2647,2.26483,31800000.0
2006-04-05 03:30:00,2.26465,2.26469,2.26439,2.26448,49600000.0
2006-04-05 03:31:00,2.26448,2.26474,2.26444,2.2647,26700000.0
2006-04-05 03:32:00,2.26477,2.26489,2.26472,2.26472,31900000.0
2006-04-05 03:33:00,2.2647,2.2647,2.26415,2.26415,33700000.0
2006-04-05 03:34:00,2.26394,2.26401,2.26385,2.26401,23000000.0
2006-04-05 03:35:00,2.26393,2.26405,2.26393,2.26405,4800000.0
2006-04-05 03:36:00,2.26408,2.26434,2.26406,2.2641,37399999.0
2006-04-05 03:37:00,2.26408,2.26422,2.26397,2.26422,20000000.0
2006-04-05 03:38:00,2.26416,2.26435,2.26416,2.26435,28000000.0
2006-04-05 03:39:00,2.26437,2.26443,2.26426,2.26426,37100000.0
2006-04-05 03:40:00,2.26432,2.26453,2.26432,2.26442,26000000.0
2006-04-05 03:41:00,2.26425,2.26425,2.26425,2.26425,4800000.0
2006-04-05 03:42:00,2.26433,2.26433,2.26415,2.26416,38000000.0
2006-04-05 03:43:00,2.26406,2.26406,2.26362,2.2638,56999999.0
2006-04-05 03:44:00,2.26385,2.26391,2.26371,2.26371,57600001.0
2006-04-05 03:45:00,2.26361,2.26376,2.26345,2.26351,56900000.0
2006-04-05 03:46:00,2.26327,2.26327,2.26307,2.26307,9100000.0
2006-04-05 03:47:00,2.2635,2.26353,2.26344,2.26347,30100000.0
2006-04-05 03:48:00,2.26337,2.26353,2.26337,2.26353,19000000.0
2006-04-05 03:49:00,2.26354,2.26358,2.26352,2.26354,31100000.0
2006-04-05 03:50:00,2.26359,2.26362,2.2635,2.2635,16200000.0
2006-04-05 03:51:00,2.26362,2.26362,2.26337,2.26347,37400000.0
2006-04-05 03:52:00,2.26343,2.26348,2.26339,2.26345,33100000.0
2006-04-05 03:53:00,2.26342,2.26356,2.26333,2.26356,31100000.0
2006-04-05 03:54:00,2.26371,2.26392,2.2635,2.2635,35700000.0
2006-04-05 03:55:00,2.2635,2.26355,2.26345,2.26355,19800000.0
2006-04-05 03:56:00,2.26349,2.2635,2.26311,2.26311,57400000.0
2006-04-05 03:57:00,2.26308,2.26308,2.2629,2.26303,25600000.0
2006-04-05 03:58:00,2.26295,2.26317,2.26284,2.26317,24900000.0
2006-04-05 03:59:00,2.26297,2.26298,2.26271,2.26298,26900000.0
2006-04-05 04:00:00,2.26308,2.26324,2.26293,2.26323,43600000.0
2006-04-05 04:01:00,2.26317,2.26317,2.26297,2.26308,30800000.0
2006-04-05 04:02:00,2.26303,2.2632,2.26293,2.26293,42400000.0
2006-04-05 04:03:00,2.26307,2.26313,2.26307,2.26313,10600000.0
2006-04-05 04:04:00,2.2633,2.26333,2.26311,2.26311,40400000.0
2006-04-05 04:05:00,2.26313,2.26378,2.26313,2.26378,18200000.0
2006-04-05 04:06:00,2.26377,2.26377,2.26343,2.26345,30900000.0
2006-04-05 04:07:00,2.26345,2.26371,2.26345,2.26358,44200001.0
2006-04-05 04:08:00,2.26346,2.26352,2.26333,2.26342,16300000.0
2006-04-05 04:09:00,2.26345,2.26363,2.26337,2.26337,18300000.0
2006-04-05 04:10:00,2.26343,2.26367,2.26343,2.26345,32300000.0
2006-04-05 04:11:00,2.26361,2.26402,2.26361,2.26402,18700000.0
2006-04-05 04:12:00,2.26395,2.26425,2.26393,2.26425,31100000.0
2006-04-05 04:13:00,2.26414,2.26445,2.26402,2.26445,41700000.0
2006-04-05 04:14:00,2.26456,2.26495,2.26456,2.26487,35500000.0
2006-04-05 04:15:00,2.2646,2.2648,2.26459,2.26471,26800000.0
2006-04-05 04:16:00,2.26467,2.26467,2.26435,2.26443,25400000.0
2006-04-05 04:17:00,2.26452,2.26452,2.26424,2.26424,29700000.0
2006-04-05 04:18:00,2.26431,2.26431,2.26385,2.26385,13400000.0
2006-04-05 04:19:00,2.2638,2.2638,2.2635,2.2635,23700000.0
2006-04-05 04:20:00,2.26362,2.26387,2.26351,2.26372,34300000.0
2006-04-05 04:21:00,2.26382,2.26415,2.26374,2.26415,31400000.0
2006-04-05 04:22:00,2.26396,2.26403,2.26378,2.26378,18600000.0
2006-04-05 04:23:00,2.26383,2.26406,2.2638,2.2638,22500000.0
2006-04-05 04:24:00,2.26374,2.26377,2.26357,2.26357,44000000.0
2006-04-05 04:25:00,2.26385,2.26408,2.2637,2.2637,20800000.0
2006-04-05 04:26:00,2.26382,2.26409,2.26382,2.26409,13000000.0
2006-04-05 04:27:00,2.26407,2.2641,2.2639,2.2639,26600000.0
2006-04-05 04:28:00,2.26392,2.26408,2.26391,2.26405,28200000.0
2006-04-05 04:29:00,2.26409,2.26409,2.26374,2.26383,13200000.0
2006-04-05 04:30:00,2.26402,2.26434,2.26378,2.26433,42800000.0
2006-04-05 04:31:00,2.26447,2.26447,2.2639,2.26423,30800000.0
2006-04-05 04:32:00,2.26391,2.26391,2.26366,2.26381,25700000.0
2006-04-05 04:33:00,2.26376,2.26383,2.26359,2.26364,36700000.0
2006-04-05 04:34:00,2.2637,2.26377,2.2636,2.2637,28900000.0
2006-04-05 04:35:00,2.2637,2.26372,2.26353,2.26372,40700000.0
2006-04-05 04:36:00,2.26357,2.26368,2.26353,2.26355,40400000.0
2006-04-05 04:37:00,2.26352,2.26352,2.26346,2.26346,6400000.0
2006-04-05 04:38:00,2.26354,2.2639,2.26354,2.26368,23900000.0
2006-04-05 04:39:00,2.26365,2.2638,2.26352,2.26357,23200000.0
2006-04-05 04:40:00,2.2634,2.26365,2.2634,2.26347,51800000.0
2006-04-05 04:41:00,2.26372,2.26372,2.26368,2.26368,4800000.0
2006-04-05 04:42:00,2.26368,2.26368,2.26356,2.26361,24600000.0
2006-04-05 04:43:00,2.26381,2.26381,2.26369,2.26369,1200000.0
2006-04-05 04:44:00,2.26365,2.2638,2.26365,2.26367,23100000.0
2006-04-05 04:45:00,2.2637,2.26371,2.26363,2.26365,30800000.0
2006-04-05 04:46:00,2.26357,2.26362,2.26355,2.26358,30100000.0
2006-04-05 04:47:00,2.26356,2.26371,2.26356,2.26365,29600000.0
2006-04-05 04:48:00,2.26377,2.26377,2.26343,2.26347,36600000.0
2006-04-05 04:49:00,2.26375,2.26375,2.26364,2.26367,20000000.0
2006-04-05 04:50:00,2.26368,2.26412,2.26368,2.2641,40500000.0
2006-04-05 04:51:00,2.26404,2.26404,2.26383,2.26398,21000000.0
2006-04-05 04:52:00,2.26408,2.26408,2.26403,2.26407,19600000.0
2006-04-05 04:53:00,2.26419,2.26419,2.26399,2.264,25800000.0
2006-04-05 04:54:00,2.26391,2.26419,2.26391,2.26405,22700000.0
2006-04-05 04:55:00,2.26421,2.26426,2.26412,2.26415,38100000.0
2006-04-05 04:56:00,2.26411,2.26417,2.26405,2.26414,23700000.0
2006-04-05 04:57:00,2.26416,2.26416,2.26398,2.26408,45100000.0
2006-04-05 04:58:00,2.2642,2.26429,2.26417,2.26426,37900000.0
2006-04-05 04:59:00,2.26396,2.26396,2.26382,2.26382,8200000.0
2006-04-05 05:00:00,2.26376,2.26376,2.26351,2.26369,36700000.0
2006-04-05 05:01:00,2.26374,2.26406,2.2637,2.26393,70900000.0
2006-04-05 05:02:00,2.26392,2.26392,2.2634,2.2634,21300000.0
2006-04-05 05:03:00,2.26349,2.26382,2.26349,2.26382,52200000.0
2006-04-05 05:04:00,2.26372,2.26388,2.26372,2.26388,4800000.0
2006-04-05 05:05:00,2.26393,2.26406,2.26387,2.26397,35200000.0
2006-04-05 05:06:00,2.26403,2.26418,2.26384,2.26416,40900000.0
2006-04-05 05:07:00,2.26414,2.26414,2.26385,2.26397,16000000.0
2006-04-05 05:08:00,2.264,2.26407,2.26366,2.26393,44000000.0
2006-04-05 05:09:00,2.26368,2.26402,2.26367,2.26384,45600000.0
2006-04-05 05:10:00,2.26394,2.26423,2.26394,2.26423,18400000.0
2006-04-05 05:11:00,2.2639,2.26429,2.26371,2.26429,36100000.0
2006-04-05 05:12:00,2.26426,2.26426,2.26413,2.26413,10900000.0
2006-04-05 05:13:00,2.264,2.26415,2.26353,2.26361,32400000.0
2006-04-05 05:14:00,2.26346,2.26346,2.26326,2.2634,27000000.0
2006-04-05 05:15:00,2.26358,2.26361,2.26341,2.26346,38000000.0
2006-04-05 05:16:00,2.26339,2.26361,2.26339,2.2635,39200000.0
2006-04-05 05:17:00,2.26347,2.26358,2.26334,2.26344,24700000.0
2006-04-05 05:18:00,2.26334,2.26352,2.26306,2.26306,31300000.0
2006-04-05 05:19:00,2.26305,2.26322,2.26282,2.26322,43800000.0
2006-04-05 05:20:00,2.26297,2.26316,2.26295,2.26312,35300000.0
2006-04-05 05:21:00,2.26294,2.26299,2.26274,2.26281,39100000.0
2006-04-05 05:22:00,2.26263,2.26279,2.26252,2.26276,18200000.0
2006-04-05 05:23:00,2.26266,2.26326,2.26256,2.26314,26500000.0
2006-04-05 05:24:00,2.26294,2.26294,2.26274,2.26292,32800000.0
2006-04-05 05:25:00,2.26289,2.26325,2.26283,2.26298,46800000.0
2006-04-05 05:26:00,2.26319,2.26372,2.26319,2.26372,51700001.0
2006-04-05 05:27:00,2.26368,2.26378,2.26358,2.26378,13400000.0
2006-04-05 05:28:00,2.26377,2.26387,2.26351,2.26351,28900000.0
2006-04-05 05:29:00,2.26348,2.26348,2.26318,2.26318,38300000.0
2006-04-05 05:30:00,2.26332,2.26365,2.26332,2.26345,12000000.0
2006-04-05 05:31:00,2.26334,2.26341,2.26331,2.26331,46900000.0
2006-04-05 05:32:00,2.26327,2.26343,2.26323,2.26324,22800000.0
2006-04-05 05:33:00,2.26324,2.26337,2.26312,2.26332,31100000.0
2006-04-05 05:34:00,2.2632,2.26361,2.2632,2.26361,14500000.0
2006-04-05 05:35:00,2.2638,2.26389,2.26347,2.26368,45900000.0
2006-04-05 05:36:00,2.26361,2.26375,2.26356,2.26372,39900000.0
2006-04-05 05:37:00,2.2638,2.26398,2.26364,2.2639,44300000.0
2006-04-05 05:38:00,2.26383,2.26396,2.26377,2.26396,16600000.0
2006-04-05 05:39:00,2.26391,2.26395,2.26375,2.26377,32600000.0
2006-04-05 05:40:00,2.2636,2.26385,2.2636,2.26368,32000000.0
2006-04-05 05:41:00,2.26366,2.26388,2.26362,2.26367,29200000.0
2006-04-05 05:42:00,2.26345,2.26345,2.2632,2.2632,42300000.0
2006-04-05 05:43:00,2.26336,2.26343,2.26307,2.26335,67700000.0
2006-04-05 05:44:00,2.2634,2.26351,2.26332,2.26332,24200000.0
2006-04-05 05:45:00,2.26345,2.26346,2.26321,2.26321,37000000.0
2006-04-05 05:46:00,2.26335,2.26347,2.26334,2.26339,33700000.0
2006-04-05 05:47:00,2.2635,2.2637,2.2635,2.2637,22600000.0
2006-04-05 05:48:00,2.26362,2.26362,2.26318,2.26337,48900000.0
2006-04-05 05:49:00,2.26343,2.26376,2.26343,2.26376,23400000.0
2006-04-05 05:50:00,2.26352,2.26374,2.26352,2.2637,22400000.0
2006-04-05 05:51:00,2.26376,2.26393,2.26376,2.26377,35200000.0
2006-04-05 05:52:00,2.26369,2.26385,2.26361,2.26385,46800000.0
2006-04-05 05:53:00,2.26376,2.26392,2.26365,2.26372,40500000.0
2006-04-05 05:54:00,2.26371,2.26371,2.26359,2.26365,31700000.0
2006-04-05 05:55:00,2.26381,2.26394,2.26377,2.26379,47300001.0
2006-04-05 05:56:00,2.26386,2.26403,2.26386,2.26403,19300000.0
2006-04-05 05:57:00,2.26408,2.26442,2.26407,2.26408,38500000.0
2006-04-05 05:58:00,2.26397,2.26426,2.26397,2.26399,33800000.0
2006-04-05 05:59:00,2.26403,2.26417,2.26389,2.26417,16800000.0
2006-04-05 06:00:00,2.26409,2.26424,2.2638,2.2638,22200000.0
2006-04-05 06:01:00,2.26397,2.26397,2.26393,2.26393,7400000.0
2006-04-05 06:02:00,2.26385,2.2639,2.26384,2.26384,23000000.0
2006-04-05 06:03:00,2.26375,2.26387,2.26372,2.26387,20400000.0
2006-04-05 06:04:00,2.26389,2.2641,2.26387,2.26395,37500000.0
2006-04-05 06:05:00,2.26391,2.264,2.26386,2.26393,20100000.0
2006-04-05 06:06:00,2.26391,2.26397,2.26369,2.26372,48700001.0
2006-04-05 06:07:00,2.26365,2.26368,2.26348,2.26348,27300000.0
2006-04-05 06:08:00,2.2636,2.26373,2.26353,2.26354,26400000.0
2006-04-05 06:09:00,2.26353,2.26363,2.26335,2.26348,43500000.0
2006-04-05 06:10:00,2.26345,2.26357,2.26337,2.2635,26200000.0
2006-04-05 06:11:00,2.26346,2.26376,2.26342,2.26344,60300000.0
2006-04-05 06:12:00,2.26335,2.26359,2.26335,2.26338,31000000.0
2006-04-05 06:13:00,2.26335,2.26353,2.26332,2.26338,58800000.0
2006-04-05 06:14:00,2.26328,2.26344,2.26311,2.26316,38200000.0
2006-04-05 06:15:00,2.26326,2.26342,2.26319,2.26327,27000000.0
2006-04-05 06:16:00,2.26351,2.26351,2.26337,2.26346,31300000.0
2006-04-05 06:17:00,2.26322,2.2635,2.26322,2.26329,43400000.0
2006-04-05 06:18:00,2.26343,2.26353,2.26322,2.26348,35000000.0
2006-04-05 06:19:00,2.26351,2.26378,2.26351,2.26361,13600000.0
2006-04-05 06:20:00,2.2637,2.26386,2.26359,2.26359,17200000.0
2006-04-05 06:21:00,2.26369,2.26399,2.26369,2.26399,29500000.0
2006-04-05 06:22:00,2.26391,2.26391,2.26372,2.26383,38200000.0
2006-04-05 06:23:00,2.26371,2.26373,2.26359,2.26359,43800000.0
2006-04-05 06:24:00,2.26377,2.2638,2.26368,2.2637,22600000.0
2006-04-05 06:25:00,2.26363,2.26381,2.2636,2.26367,23600000.0
2006-04-05 06:26:00,2.26381,2.26381,2.26359,2.26359,9700000.0
2006-04-05 06:27:00,2.26356,2.26356,2.26347,2.26355,40400000.0
2006-04-05 06:28:00,2.26359,2.26363,2.26346,2.26363,30500000.0
2006-04-05 06:29:00,2.26359,2.26391,2.26359,2.26364,36900000.0
2006-04-05 06:30:00,2.26386,2.26386,2.26367,2.26367,15600000.0
2006-04-05 06:31:00,2.26364,2.26385,2.26354,2.26374,50000000.0
2006-04-05 06:32:00,2.26389,2.26401,2.26373,2.2638,37100000.0
2006-04-05 06:33:00,2.26365,2.26375,2.26363,2.26365,27000000.0
2006-04-05 06:34:00,2.2637,2.2637,2.26348,2.26348,28300000.0
2006-04-05 06:35:00,2.2635,2.26358,2.26346,2.26347,19700000.0
2006-04-05 06:36:00,2.26338,2.26362,2.26338,2.26345,58000001.0
2006-04-05 06:37:00,2.26346,2.2637,2.26342,2.2637,26700000.0
2006-04-05 06:38:00,2.2637,2.26376,2.26348,2.26348,42200000.0
2006-04-05 06:39:00,2.26345,2.26367,2.26341,2.26341,47500000.0
2006-04-05 06:40:00,2.26359,2.26372,2.26359,2.26369,12600000.0
2006-04-05 06:41:00,2.26368,2.26368,2.26328,2.26332,34300000.0
2006-04-05 06:42:00,2.26338,2.2634,2.26329,2.2634,51600000.0
2006-04-05 06:43:00,2.26335,2.26335,2.26316,2.26325,24500000.0
2006-04-05 06:44:00,2.26337,2.26367,2.26337,2.26367,29799999.0
2006-04-05 06:45:00,2.2634,2.26379,2.26334,2.26367,22400000.0
2006-04-05 06:46:00,2.26376,2.26395,2.26351,2.26365,32800000.0
2006-04-05 06:47:00,2.26371,2.26393,2.26363,2.26365,33000000.0
2006-04-05 06:48:00,2.26336,2.2635,2.26331,2.26336,42400000.0
2006-04-05 06:49:00,2.2633,2.2636,2.2633,2.26355,43600000.0
2006-04-05 06:50:00,2.26295,2.26295,2.26177,2.26182,18000000.0
2006-04-05 06:51:00,2.26176,2.26193,2.26156,2.26183,63200000.0
2006-04-05 06:52:00,2.26203,2.26231,2.26197,2.26231,47900000.0
2006-04-05 06:53:00,2.26235,2.26244,2.262,2.262,26800000.0
2006-04-05 06:54:00,2.26206,2.26225,2.26199,2.2622,49200000.0
2006-04-05 06:55:00,2.26218,2.26239,2.26208,2.26223,43700000.0
2006-04-05 06:56:00,2.26239,2.26253,2.26228,2.26253,24200000.0
2006-04-05 06:57:00,2.26273,2.26274,2.26239,2.26262,44700000.0
2006-04-05 06:58:00,2.26262,2.2628,2.26239,2.26239,56100000.0
2006-04-05 06:59:00,2.26227,2.26241,2.26212,2.26216,33500000.0
2006-04-05 07:00:00,2.26232,2.26241,2.26212,2.26231,26900000.0
2006-04-05 07:01:00,2.26236,2.2624,2.26213,2.26236,36700000.0
2006-04-05 07:02:00,2.26236,2.2625,2.26232,2.26249,36400000.0
2006-04-05 07:03:00,2.2626,2.26292,2.2626,2.26281,37099999.0
2006-04-05 07:04:00,2.26272,2.26275,2.2624,2.26248,49100000.0
2006-04-05 07:05:00,2.26265,2.26281,2.26261,2.26261,18000000.0
2006-04-05 07:06:00,2.26255,2.26265,2.26235,2.26235,34500000.0
2006-04-05 07:07:00,2.2624,2.26276,2.2624,2.26263,30800000.0
2006-04-05 07:08:00,2.26256,2.26262,2.26234,2.26245,37200000.0
2006-04-05 07:09:00,2.26236,2.26243,2.26212,2.26212,54400000.0
2006-04-05 07:10:00,2.26207,2.26249,2.26207,2.26229,18200000.0
2006-04-05 07:11:00,2.26218,2.26244,2.26217,2.2624,47100000.0
2006-04-05 07:12:00,2.26239,2.26248,2.26227,2.26248,38600000.0
2006-04-05 07:13:00,2.26237,2.26246,2.26196,2.26215,62200000.0
2006-04-05 07:14:00,2.26213,2.26246,2.26213,2.26214,27400000.0
2006-04-05 07:15:00,2.26232,2.2625,2.2622,2.26228,45500000.0
2006-04-05 07:16:00,2.26226,2.26237,2.26219,2.26237,18200000.0
2006-04-05 07:17:00,2.26217,2.26231,2.26202,2.26202,34900000.0
2006-04-05 07:18:00,2.26213,2.26277,2.26213,2.26277,32800000.0
2006-04-05 07:19:00,2.2628,2.26292,2.26267,2.26287,27800000.0
2006-04-05 07:20:00,2.26285,2.26301,2.26278,2.2629,51900000.0
2006-04-05 07:21:00,2.26291,2.26294,2.26274,2.26285,29600000.0
2006-04-05 07:22:00,2.26284,2.26303,2.2628,2.26301,22100000.0
2006-04-05 07:23:00,2.26298,2.26309,2.26287,2.2629,32600000.0
2006-04-05 07:24:00,2.26308,2.26318,2.26299,2.26312,61500000.0
2006-04-05 07:25:00,2.263,2.26309,2.26293,2.26298,28200000.0
2006-04-05 07:26:00,2.26294,2.26312,2.26282,2.26305,37500000.0
2006-04-05 07:27:00,2.2631,2.26316,2.26302,2.26304,38700000.0
2006-04-05 07:28:00,2.26298,2.26309,2.26286,2.26305,35400000.0
2006-04-05 07:29:00,2.26305,2.26305,2.26283,2.26296,33700000.0
2006-04-05 07:30:00,2.26311,2.26326,2.26305,2.26305,49000000.0
2006-04-05 07:31:00,2.26301,2.26328,2.26301,2.26322,35100000.0
2006-04-05 07:32:00,2.26335,2.26357,2.26315,2.26357,19200000.0
2006-04-05 07:33:00,2.26349,2.26349,2.2632,2.26337,14400000.0
2006-04-05 07:34:00,2.26322,2.26371,2.26322,2.26354,39900000.0
2006-04-05 07:35:00,2.26351,2.26394,2.26351,2.26382,44600000.0
2006-04-05 07:36:00,2.26361,2.26391,2.2636,2.26391,21000000.0
2006-04-05 07:37:00,2.26382,2.2639,2.26373,2.2639,35100000.0
2006-04-05 07:38:00,2.26377,2.26407,2.26358,2.26407,14900000.0
2006-04-05 07:39:00,2.26396,2.26415,2.26385,2.26415,33000000.0
2006-04-05 07:40:00,2.26438,2.26477,2.26433,2.26477,47600000.0
2006-04-05 07:41:00,2.2649,2.26518,2.26469,2.26518,20400000.0
2006-04-05 07:42:00,2.26516,2.2652,2.26498,2.2652,30800000.0
2006-04-05 07:43:00,2.26503,2.26519,2.26499,2.2651,43800000.0
2006-04-05 07:44:00,2.26504,2.26511,2.2648,2.2648,21300000.0
2006-04-05 07:45:00,2.26471,2.26509,2.26471,2.26488,35600000.0
2006-04-05 07:46:00,2.26516,2.26518,2.26492,2.26507,48600000.0
2006-04-05 07:47:00,2.26499,2.26508,2.26494,2.26497,40400000.0
2006-04-05 07:48:00,2.26485,2.2651,2.26484,2.26505,26400000.0
2006-04-05 07:49:00,2.26496,2.26496,2.26474,2.26474,40200000.0
2006-04-05 07:50:00,2.26457,2.26481,2.26452,2.26452,38200000.0
2006-04-05 07:51:00,2.26444,2.26469,2.26438,2.26448,24300000.0
2006-04-05 07:52:00,2.26462,2.26472,2.2644,2.2645,29800000.0
2006-04-05 07:53:00,2.2646,2.26485,2.2646,2.26485,30200000.0
2006-04-05 07:54:00,2.2647,2.26474,2.26455,2.26456,37400000.0
2006-04-05 07:55:00,2.26448,2.26474,2.26441,2.26458,51300000.0
2006-04-05 07:56:00,2.26454,2.26466,2.2643,2.26436,53300000.0
2006-04-05 07:57:00,2.26434,2.26434,2.26416,2.2642,52200000.0
2006-04-05 07:58:00,2.26404,2.26451,2.26404,2.26426,29600000.0
2006-04-05 07:59:00,2.26416,2.26447,2.26416,2.26418,24000000.0
2006-04-05 08:00:00,2.26428,2.26469,2.26428,2.26459,39900000.0
2006-04-05 08:01:00,2.26466,2.26514,2.26466,2.26514,32300000.0
2006-04-05 08:02:00,2.26524,2.26558,2.26524,2.2654,21600000.0
2006-04-05 08:03:00,2.26517,2.26553,2.26509,2.26553,23100000.0
2006-04-05 08:04:00,2.26548,2.26574,2.26545,2.26574,33500000.0
2006-04-05 08:05:00,2.26571,2.26593,2.26565,2.26589,26600000.0
2006-04-05 08:06:00,2.26582,2.26624,2.26582,2.2661,51300000.0
2006-04-05 08:07:00,2.2659,2.26593,2.26553,2.26554,21000000.0
2006-04-05 08:08:00,2.26513,2.26534,2.26488,2.26499,39400000.0
2006-04-05 08:09:00,2.26483,2.26483,2.26427,2.26432,48800000.0
2006-04-05 08:10:00,2.26437,2.26444,2.26394,2.264,44800000.0
2006-04-05 08:11:00,2.26417,2.26438,2.26417,2.26438,28900000.0
2006-04-05 08:12:00,2.26452,2.26476,2.26438,2.26464,43900000.0
2006-04-05 08:13:00,2.26475,2.26475,2.26446,2.26461,52300000.0
2006-04-05 08:14:00,2.26477,2.26477,2.2643,2.2643,40000000.0
2006-04-05 08:15:00,2.26455,2.26464,2.26445,2.26451,13600000.0
2006-04-05 08:16:00,2.26444,2.26463,2.26438,2.26463,21100000.0
2006-04-05 08:17:00,2.26461,2.26462,2.26432,2.26443,45900000.0
2006-04-05 08:18:00,2.26446,2.26446,2.26411,2.26418,21200000.0
2006-04-05 08:19:00,2.26426,2.26426,2.264,2.2641,37900000.0
2006-04-05 08:20:00,2.26399,2.26405,2.26391,2.26405,27100000.0
2006-04-05 08:21:00,2.26421,2.26477,2.26421,2.26461,27200000.0
2006-04-05 08:22:00,2.26444,2.26462,2.26434,2.26462,39400000.0
2006-04-05 08:23:00,2.26448,2.26456,2.26435,2.26452,37400000.0
2006-04-05 08:24:00,2.26453,2.26507,2.26453,2.26487,49100000.0
2006-04-05 08:25:00,2.26486,2.26489,2.2646,2.26472,67000000.0
2006-04-05 08:26:00,2.26471,2.26471,2.26443,2.26443,21200000.0
2006-04-05 08:27:00,2.26447,2.26451,2.26432,2.26443,21600000.0
2006-04-05 08:28:00,2.26445,2.26454,2.26428,2.2643,44400000.0
2006-04-05 08:29:00,2.26435,2.26449,2.26425,2.26449,20400000.0
2006-04-05 08:30:00,2.26441,2.26469,2.2644,2.26448,23600000.0
2006-04-05 08:31:00,2.26446,2.26446,2.26345,2.26345,51500000.0
2006-04-05 08:32:00,2.26359,2.26389,2.26356,2.26386,39400000.0
2006-04-05 08:33:00,2.26437,2.26461,2.26416,2.26442,43500000.0
2006-04-05 08:34:00,2.2646,2.26498,2.2646,2.26498,33400000.0
2006-04-05 08:35:00,2.26499,2.26532,2.26499,2.26507,34900000.0
2006-04-05 08:36:00,2.26504,2.26518,2.2649,2.2651,25100000.0
2006-04-05 08:37:00,2.26502,2.26507,2.26475,2.26482,28200000.0
2006-04-05 08:38:00,2.26485,2.26495,2.26456,2.26468,33600000.0
2006-04-05 08:39:00,2.26465,2.26479,2.26457,2.26479,36200000.0
2006-04-05 08:40:00,2.26474,2.26488,2.26457,2.26488,60800000.0
2006-04-05 08:41:00,2.2648,2.26495,2.26429,2.26429,36400000.0
2006-04-05 08:42:00,2.2643,2.26445,2.26411,2.26412,48100000.0
2006-04-05 08:43:00,2.26406,2.26417,2.26362,2.26362,24900000.0
2006-04-05 08:44:00,2.26342,2.26364,2.26333,2.26348,22400000.0
2006-04-05 08:45:00,2.26328,2.26328,2.26271,2.26293,26900000.0
2006-04-05 08:46:00,2.26283,2.26299,2.26276,2.26291,34400000.0
2006-04-05 08:47:00,2.2631,2.26311,2.26285,2.26299,60100000.0
2006-04-05 08:48:00,2.26293,2.26311,2.26289,2.263,38000000.0
2006-04-05 08:49:00,2.26321,2.26355,2.26321,2.2634,19600000.0
2006-04-05 08:50:00,2.26342,2.2639,2.26342,2.26385,48599999.0
2006-04-05 08:51:00,2.2637,2.26382,2.26354,2.2636,23600000.0
2006-04-05 08:52:00,2.2638,2.26444,2.2638,2.26444,33700000.0
2006-04-05 08:53:00,2.2643,2.26452,2.26418,2.26441,45000000.0
2006-04-05 08:54:00,2.26421,2.26434,2.26403,2.26407,46500000.0
2006-04-05 08:55:00,2.26426,2.26455,2.26426,2.26451,42899999.0
2006-04-05 08:56:00,2.26448,2.26472,2.26444,2.2646,33600000.0
2006-04-05 08:57:00,2.26454,2.26454,2.2642,2.26432,32200000.0
2006-04-05 08:58:00,2.26432,2.26432,2.26382,2.26382,39400000.0
2006-04-05 08:59:00,2.26386,2.26419,2.26384,2.26417,29200000.0
2006-04-05 09:00:00,2.26403,2.26439,2.26399,2.26439,19600000.0
2006-04-05 09:01:00,2.26438,2.26455,2.26416,2.26425,44200000.0
2006-04-05 09:02:00,2.26435,2.26466,2.26434,2.26444,36400000.0
2006-04-05 09:03:00,2.26437,2.26437,2.26411,2.26419,34900000.0
2006-04-05 09:04:00,2.26409,2.26409,2.26323,2.26346,23900000.0
2006-04-05 09:05:00,2.26343,2.26363,2.2633,2.26332,50500001.0
2006-04-05 09:06:00,2.26339,2.26363,2.26339,2.2635,27400000.0
2006-04-05 09:07:00,2.26361,2.26389,2.26352,2.26365,30700000.0
2006-04-05 09:08:00,2.26362,2.2637,2.26313,2.26333,44500000.0
2006-04-05 09:09:00,2.26328,2.26343,2.26318,2.26318,17400000.0
2006-04-05 09:10:00,2.26303,2.2632,2.26302,2.26309,36300000.0
2006-04-05 09:11:00,2.26317,2.26338,2.26302,2.26338,19800000.0
2006-04-05 09:12:00,2.26337,2.26348,2.26309,2.26309,30000000.0
2006-04-05 09:13:00,2.26306,2.2634,2.26302,2.26302,60300000.0
2006-04-05 09:14:00,2.2629,2.26305,2.26274,2.26305,39300001.0
2006-04-05 09:15:00,2.26303,2.26303,2.26256,2.26286,30100000.0
2006-04-05 09:16:00,2.26276,2.26282,2.26241,2.26241,48100000.0
2006-04-05 09:17:00,2.26245,2.26284,2.26241,2.26284,33299999.0
2006-04-05 09:18:00,2.26305,2.26305,2.26289,2.263,30700000.0
2006-04-05 09:19:00,2.26302,2.26317,2.26298,2.26298,26400000.0
2006-04-05 09:20:00,2.26293,2.26298,2.2628,2.2628,35000000.0
2006-04-05 09:21:00,2.26272,2.26286,2.26266,2.26266,30600000.0
2006-04-05 09:22:00,2.26271,2.26312,2.26261,2.26285,50900000.0
2006-04-05 09:23:00,2.26306,2.26357,2.26299,2.26344,26700000.0
2006-04-05 09:24:00,2.26315,2.26362,2.26315,2.2635,42900000.0
2006-04-05 09:25:00,2.26311,2.26311,2.26254,2.26259,29900000.0
2006-04-05 09:26:00,2.26257,2.26268,2.26247,2.26258,35200000.0
2006-04-05 09:27:00,2.26301,2.26347,2.26299,2.26347,50499999.0
2006-04-05 09:28:00,2.26357,2.26357,2.26323,2.26323,19100000.0
2006-04-05 09:29:00,2.26301,2.26327,2.26295,2.26327,24200000.0
2006-04-05 09:30:00,2.26339,2.26381,2.26339,2.26376,24200000.0
2006-04-05 09:31:00,2.26387,2.26389,2.26377,2.26377,24800000.0
2006-04-05 09:32:00,2.26378,2.26394,2.26376,2.26382,28500000.0
2006-04-05 09:33:00,2.2638,2.26384,2.26356,2.2637,33800000.0
2006-04-05 09:34:00,2.2638,2.2644,2.2638,2.26433,29500000.0
2006-04-05 09:35:00,2.26441,2.26441,2.264,2.2641,38700000.0
2006-04-05 09:36:00,2.26429,2.26431,2.26341,2.26341,31600000.0
2006-04-05 09:37:00,2.26336,2.2634,2.26297,2.26302,27300000.0
2006-04-05 09:38:00,2.26304,2.26304,2.26267,2.26285,51900000.0
2006-04-05 09:39:00,2.26272,2.26272,2.26209,2.26213,59700001.0
2006-04-05 09:40:00,2.26214,2.26221,2.26188,2.26206,30900000.0
2006-04-05 09:41:00,2.26218,2.26248,2.26207,2.26248,32000000.0
2006-04-05 09:42:00,2.26231,2.26271,2.26231,2.26271,37200000.0
2006-04-05 09:43:00,2.26256,2.26264,2.26237,2.2624,50600000.0
2006-04-05 09:44:00,2.26226,2.26246,2.26218,2.2624,22200000.0
2006-04-05 09:45:00,2.26238,2.26261,2.2621,2.26218,27200000.0
2006-04-05 09:46:00,2.26207,2.26242,2.26199,2.26242,17900000.0
2006-04-05 09:47:00,2.26237,2.26254,2.26236,2.26243,37400000.0
2006-04-05 09:48:00,2.26248,2.26307,2.26248,2.26307,55200000.0
2006-04-05 09:49:00,2.26346,2.26355,2.26329,2.26352,33100000.0
2006-04-05 09:50:00,2.26375,2.26383,2.26364,2.26383,26900000.0
2006-04-05 09:51:00,2.26414,2.26414,2.26392,2.26408,29600000.0
2006-04-05 09:52:00,2.26409,2.26409,2.26338,2.26356,32400000.0
2006-04-05 09:53:00,2.26337,2.26356,2.26321,2.26356,28000000.0
2006-04-05 09:54:00,2.26378,2.26386,2.26366,2.26366,31200000.0
2006-04-05 09:55:00,2.26363,2.26385,2.26345,2.26385,21600000.0
2006-04-05 09:56:00,2.26396,2.26433,2.26388,2.26419,26500000.0
2006-04-05 09:57:00,2.26412,2.26432,2.26402,2.26425,25100000.0
2006-04-05 09:58:00,2.26444,2.26444,2.26383,2.2639,34300000.0
2006-04-05 09:59:00,2.26398,2.26398,2.26359,2.26364,17600000.0
2006-04-05 10:00:00,2.26375,2.26414,2.26375,2.26383,26400000.0
2006-04-05 10:01:00,2.26405,2.26432,2.26391,2.26421,42600000.0
2006-04-05 10:02:00,2.26433,2.26442,2.26413,2.26426,41200000.0
2006-04-05 10:03:00,2.26399,2.26399,2.26376,2.26379,30400000.0
2006-04-05 10:04:00,2.26407,2.26427,2.26377,2.26377,50100000.0
2006-04-05 10:05:00,2.26376,2.26391,2.26372,2.26372,21000000.0
2006-04-05 10:06:00,2.26366,2.26386,2.26354,2.26354,22600000.0
2006-04-05 10:07:00,2.26364,2.26369,2.26339,2.26345,27800000.0
2006-04-05 10:08:00,2.26336,2.26336,2.26289,2.26291,40400000.0
2006-04-05 10:09:00,2.263,2.26314,2.26283,2.26294,48900000.0
2006-04-05 10:10:00,2.26319,2.26341,2.26292,2.26335,35000000.0
2006-04-05 10:11:00,2.2633,2.26363,2.2633,2.26361,26000000.0
2006-04-05 10:12:00,2.26375,2.26431,2.2636,2.26421,41600000.0
2006-04-05 10:13:00,2.26415,2.26434,2.26412,2.26429,38300000.0
2006-04-05 10:14:00,2.26417,2.2642,2.26383,2.26396,37800000.0
2006-04-05 10:15:00,2.26422,2.26431,2.26391,2.26397,22800000.0
2006-04-05 10:16:00,2.26399,2.26408,2.26383,2.26395,40000000.0
2006-04-05 10:17:00,2.26412,2.26433,2.264,2.26411,47600000.0
2006-04-05 10:18:00,2.26388,2.26401,2.26359,2.26368,39600000.0
2006-04-05 10:19:00,2.26336,2.26363,2.26308,2.26308,35800000.0
2006-04-05 10:20:00,2.26306,2.26334,2.26306,2.26331,38100000.0
2006-04-05 10:21:00,2.2632,2.26336,2.26318,2.2632,22300000.0
2006-04-05 10:22:00,2.26313,2.2633,2.26295,2.26315,55000000.0
2006-04-05 10:23:00,2.26298,2.26309,2.26283,2.26289,43700000.0
2006-04-05 10:24:00,2.26284,2.26311,2.26284,2.26311,17100000.0
2006-04-05 10:25:00,2.26298,2.26309,2.26285,2.26291,33400000.0
2006-04-05 10:26:00,2.26283,2.26283,2.26256,2.2628,12900000.0
2006-04-05 10:27:00,2.2629,2.2631,2.26275,2.26275,30800000.0
2006-04-05 10:28:00,2.26266,2.26284,2.26258,2.26284,29100000.0
2006-04-05 10:29:00,2.26302,2.26331,2.26293,2.26331,31200000.0
2006-04-05 10:30:00,2.26262,2.26262,2.26019,2.26039,35100000.0
2006-04-05 10:31:00,2.2602,2.2602,2.25971,2.25988,23200000.0
2006-04-05 10:32:00,2.25976,2.25984,2.25962,2.25984,28000000.0
2006-04-05 10:33:00,2.26002,2.26009,2.25943,2.25949,47100001.0
2006-04-05 10:34:00,2.25966,2.25966,2.25907,2.25921,31500000.0
2006-04-05 10:35:00,2.25911,2.2592,2.25883,2.25895,57900000.0
2006-04-05 10:36:00,2.25902,2.25914,2.25877,2.259,33600000.0
2006-04-05 10:37:00,2.25912,2.25918,2.25883,2.25885,47600000.0
2006-04-05 10:38:00,2.25833,2.25833,2.25734,2.25734,31200000.0
2006-04-05 10:39:00,2.25696,2.25749,2.2569,2.25726,33100000.0
2006-04-05 10:40:00,2.25694,2.25714,2.25658,2.25695,46000000.0
2006-04-05 10:41:00,2.25697,2.25743,2.25693,2.25742,55899999.0
2006-04-05 10:42:00,2.25726,2.2574,2.25717,2.2574,19300000.0
2006-04-05 10:43:00,2.25724,2.25724,2.25688,2.25697,42200000.0
2006-04-05 10:44:00,2.25659,2.25703,2.25659,2.25682,35700000.0
2006-04-05 10:45:00,2.25679,2.25695,2.25669,2.25695,52100000.0
2006-04-05 10:46:00,2.25693,2.25693,2.25625,2.25625,32700000.0
2006-04-05 10:47:00,2.25604,2.25616,2.25591,2.25616,39000000.0
2006-04-05 10:48:00,2.25608,2.25637,2.25603,2.25619,33800000.0
2006-04-05 10:49:00,2.25622,2.25624,2.25596,2.25599,24000000.0
2006-04-05 10:50:00,2.25599,2.25603,2.25565,2.25599,61600000.0
2006-04-05 10:51:00,2.25604,2.25644,2.25602,2.2562,57899999.0
2006-04-05 10:52:00,2.25612,2.25623,2.25574,2.25574,21100000.0
2006-04-05 10:53:00,2.25578,2.25589,2.25537,2.25547,30100000.0
2006-04-05 10:54:00,2.25565,2.25601,2.25561,2.25585,36600000.0
2006-04-05 10:55:00,2.25607,2.25615,2.25584,2.25594,66900000.0
2006-04-05 10:56:00,2.25574,2.25608,2.25567,2.25608,20600000.0
2006-04-05 10:57:00,2.2561,2.25657,2.25592,2.25634,42900000.0
2006-04-05 10:58:00,2.25642,2.25654,2.25609,2.25609,14100000.0
2006-04-05 10:59:00,2.25583,2.25583,2.25535,2.25555,37200000.0
2006-04-05 11:00:00,2.25557,2.25605,2.25557,2.25585,31900000.0
2006-04-05 11:01:00,2.25584,2.25598,2.25572,2.25598,58900002.0
2006-04-05 11:02:00,2.25593,2.25653,2.25593,2.25653,26200000.0
2006-04-05 11:03:00,2.25613,2.25627,2.25604,2.25612,46300000.0
2006-04-05 11:04:00,2.25625,2.25631,2.2559,2.2559,29500000.0
2006-04-05 11:05:00,2.25541,2.25576,2.25522,2.25522,30900000.0
2006-04-05 11:06:00,2.2555,2.25557,2.25504,2.25525,36300000.0
2006-04-05 11:07:00,2.25548,2.25585,2.25528,2.25574,51500000.0
2006-04-05 11:08:00,2.25593,2.2562,2.25593,2.25599,30300000.0
2006-04-05 11:09:00,2.25601,2.25614,2.25577,2.25588,45200000.0
2006-04-05 11:10:00,2.25589,2.25621,2.25588,2.25591,29700000.0
2006-04-05 11:11:00,2.256,2.2563,2.25599,2.25615,29600000.0
2006-04-05 11:12:00,2.25607,2.25607,2.25579,2.256,19800000.0
2006-04-05 11:13:00,2.25612,2.25639,2.25612,2.25635,34300000.0
2006-04-05 11:14:00,2.25663,2.25666,2.25641,2.25654,51100000.0
2006-04-05 11:15:00,2.25651,2.2566,2.25643,2.2566,30400000.0
2006-04-05 11:16:00,2.25642,2.25646,2.25636,2.25642,24800000.0
2006-04-05 11:17:00,2.25641,2.25648,2.25623,2.25648,17900000.0
2006-04-05 11:18:00,2.25661,2.25685,2.25645,2.25666,47400000.0
2006-04-05 11:19:00,2.25655,2.25667,2.25655,2.25666,19900000.0
2006-04-05 11:20:00,2.25661,2.25677,2.25649,2.25672,49900000.0
2006-04-05 11:21:00,2.25661,2.25671,2.25642,2.25644,27000000.0
2006-04-05 11:22:00,2.25646,2.2567,2.25644,2.2566,49800000.0
2006-04-05 11:23:00,2.2566,2.2566,2.25632,2.25642,35800000.0
2006-04-05 11:24:00,2.25666,2.25691,2.25666,2.25668,32400000.0
2006-04-05 11:25:00,2.25665,2.25673,2.25649,2.25655,23200000.0
2006-04-05 11:26:00,2.25653,2.25668,2.25646,2.25668,28300000.0
2006-04-05 11:27:00,2.25677,2.257,2.25655,2.25655,41700000.0
2006-04-05 11:28:00,2.25654,2.25692,2.25654,2.25692,56000000.0
2006-04-05 11:29:00,2.25683,2.25722,2.25661,2.2571,58200001.0
2006-04-05 11:30:00,2.25711,2.25745,2.257,2.2572,29500000.0
2006-04-05 11:31:00,2.25691,2.25735,2.25687,2.25735,47900000.0
2006-04-05 11:32:00,2.25706,2.25706,2.25684,2.25694,39600000.0
2006-04-05 11:33:00,2.25687,2.25705,2.25676,2.25693,29200000.0
2006-04-05 11:34:00,2.25687,2.25692,2.25663,2.25663,44100000.0
2006-04-05 11:35:00,2.25682,2.25711,2.25682,2.25696,24200000.0
2006-04-05 11:36:00,2.25736,2.25799,2.25736,2.25797,48300000.0
2006-04-05 11:37:00,2.25795,2.25795,2.25755,2.25767,23600000.0
2006-04-05 11:38:00,2.25765,2.25784,2.25741,2.25742,46400000.0
2006-04-05 11:39:00,2.25746,2.25766,2.25744,2.25766,31500000.0
2006-04-05 11:40:00,2.25739,2.2574,2.25706,2.2574,41300000.0
2006-04-05 11:41:00,2.25718,2.25774,2.25718,2.25768,29600000.0
2006-04-05 11:42:00,2.2576,2.25814,2.2576,2.25805,49600000.0
2006-04-05 11:43:00,2.25794,2.25794,2.25775,2.25778,14700000.0
2006-04-05 11:44:00,2.25765,2.25784,2.2576,2.25783,40500000.0
2006-04-05 11:45:00,2.25776,2.25778,2.25758,2.25778,32900000.0
2006-04-05 11:46:00,2.25777,2.25786,2.25753,2.25766,21600000.0
2006-04-05 11:47:00,2.25788,2.25788,2.25734,2.2575,71800000.0
2006-04-05 11:48:00,2.25748,2.25773,2.25748,2.25759,53600000.0
2006-04-05 11:49:00,2.25755,2.25755,2.25706,2.25734,27200000.0
2006-04-05 11:50:00,2.25729,2.25747,2.2572,2.25747,12900000.0
2006-04-05 11:51:00,2.25771,2.25771,2.25742,2.25756,42900000.0
2006-04-05 11:52:00,2.2575,2.2575,2.25719,2.25742,33100000.0
2006-04-05 11:53:00,2.25739,2.25753,2.25716,2.25725,42700000.0
2006-04-05 11:54:00,2.25727,2.2575,2.25712,2.25712,38600000.0
2006-04-05 11:55:00,2.25708,2.25729,2.25708,2.25711,52500000.0
2006-04-05 11:56:00,2.25719,2.25723,2.25707,2.25707,49000000.0
2006-04-05 11:57:00,2.25718,2.25739,2.25709,2.25732,41500000.0
2006-04-05 11:58:00,2.2573,2.2573,2.2571,2.25714,30500000.0
2006-04-05 11:59:00,2.25721,2.25756,2.25719,2.25719,29700000.0
2006-04-05 12:00:00,2.25715,2.2574,2.25715,2.25723,36600000.0
2006-04-05 12:01:00,2.25728,2.25757,2.25728,2.25757,60100000.0
2006-04-05 12:02:00,2.25746,2.25746,2.25731,2.25734,45500000.0
2006-04-05 12:03:00,2.2574,2.25755,2.25709,2.2572,27800000.0
2006-04-05 12:04:00,2.25725,2.25764,2.25724,2.25724,52700000.0
2006-04-05 12:05:00,2.25723,2.25727,2.25704,2.25718,47800000.0
2006-04-05 12:06:00,2.25723,2.2573,2.25706,2.2573,23300000.0
2006-04-05 12:07:00,2.25722,2.25743,2.2572,2.25726,44500000.0
2006-04-05 12:08:00,2.2573,2.25748,2.25723,2.2573,41900000.0
2006-04-05 12:09:00,2.25731,2.25757,2.25705,2.25705,30500000.0
2006-04-05 12:10:00,2.25711,2.2574,2.25711,2.25735,27800000.0
2006-04-05 12:11:00,2.25755,2.25756,2.25745,2.25745,53500000.0
2006-04-05 12:12:00,2.25744,2.25772,2.25741,2.25772,32900000.0
2006-04-05 12:13:00,2.25771,2.25785,2.25755,2.25755,30300000.0
2006-04-05 12:14:00,2.25764,2.2577,2.25739,2.2574,34300000.0
2006-04-05 12:15:00,2.25731,2.25745,2.25724,2.25729,37500000.0
2006-04-05 12:16:00,2.25716,2.25716,2.25682,2.25713,46100000.0
2006-04-05 12:17:00,2.25723,2.25768,2.25704,2.25756,44300000.0
2006-04-05 12:18:00,2.25766,2.25766,2.2573,2.2573,41900000.0
2006-04-05 12:19:00,2.25735,2.25742,2.25723,2.25723,30300000.0
2006-04-05 12:20:00,2.25715,2.2574,2.25715,2.25718,32500000.0
2006-04-05 12:21:00,2.25705,2.25724,2.25673,2.25673,27200000.0
2006-04-05 12:22:00,2.25689,2.25713,2.25689,2.25702,17200000.0
2006-04-05 12:23:00,2.2571,2.25727,2.25686,2.25727,39500000.0
2006-04-05 12:24:00,2.25719,2.25719,2.25676,2.25676,41100000.0
2006-04-05 12:25:00,2.25685,2.25685,2.25649,2.25666,46400000.0
2006-04-05 12:26:00,2.25674,2.25693,2.25674,2.25692,21500000.0
2006-04-05 12:27:00,2.25693,2.25728,2.25688,2.25728,30100000.0
2006-04-05 12:28:00,2.25715,2.25715,2.25688,2.25709,35900000.0
2006-04-05 12:29:00,2.25716,2.25738,2.25707,2.25718,63000000.0
2006-04-05 12:30:00,2.25735,2.25735,2.25701,2.25712,34000000.0
2006-04-05 12:31:00,2.25696,2.25705,2.25694,2.25704,19000000.0
2006-04-05 12:32:00,2.25711,2.25733,2.25705,2.25733,26200000.0
2006-04-05 12:33:00,2.2573,2.25739,2.25688,2.25711,32500000.0
2006-04-05 12:34:00,2.25693,2.25713,2.25691,2.25696,46100000.0
2006-04-05 12:35:00,2.25705,2.25705,2.25668,2.25679,28100000.0
2006-04-05 12:36:00,2.25681,2.25731,2.25673,2.25705,46600000.0
2006-04-05 12:37:00,2.2573,2.25735,2.25646,2.25646,20800000.0
2006-04-05 12:38:00,2.25669,2.25712,2.25669,2.25706,27400000.0
2006-04-05 12:39:00,2.2571,2.25716,2.2569,2.25709,69400000.0
2006-04-05 12:40:00,2.25704,2.25721,2.25692,2.25721,42600000.0
2006-04-05 12:41:00,2.25732,2.25749,2.25723,2.25732,58900000.0
2006-04-05 12:42:00,2.25708,2.25708,2.2565,2.2565,35700000.0
2006-04-05 12:43:00,2.25637,2.25672,2.25637,2.25672,31700000.0
2006-04-05 12:44:00,2.25664,2.25675,2.2564,2.2564,33600000.0
2006-04-05 12:45:00,2.25642,2.25666,2.25639,2.25659,49200000.0
2006-04-05 12:46:00,2.25653,2.25687,2.25652,2.25661,25600000.0
2006-04-05 12:47:00,2.25661,2.25691,2.25661,2.25667,46700000.0
2006-04-05 12:48:00,2.25663,2.2567,2.25655,2.25662,57300000.0
2006-04-05 12:49:00,2.25666,2.25666,2.2564,2.25651,21400000.0
2006-04-05 12:50:00,2.25659,2.25659,2.25631,2.25653,46000000.0
2006-04-05 12:51:00,2.25649,2.25669,2.25638,2.25646,66400000.0
2006-04-05 12:52:00,2.25645,2.25666,2.25619,2.25633,17200000.0
2006-04-05 12:53:00,2.2564,2.25664,2.2564,2.25651,14300000.0
2006-04-05 12:54:00,2.2564,2.25681,2.2564,2.25681,38900000.0
2006-04-05 12:55:00,2.25683,2.25708,2.25674,2.25708,36000000.0
2006-04-05 12:56:00,2.25697,2.25731,2.25689,2.25731,35300000.0
2006-04-05 12:57:00,2.25749,2.25749,2.2573,2.25734,46899999.0
2006-04-05 12:58:00,2.25748,2.25748,2.25726,2.25728,18000000.0
2006-04-05 12:59:00,2.2574,2.25753,2.25714,2.25748,66800000.0
2006-04-05 13:00:00,2.25743,2.25755,2.25729,2.25755,50200000.0
2006-04-05 13:01:00,2.25769,2.25769,2.25719,2.25719,48200000.0
2006-04-05 13:02:00,2.25716,2.25722,2.25701,2.25722,37900000.0
2006-04-05 13:03:00,2.25723,2.25765,2.25723,2.25738,21600000.0
2006-04-05 13:04:00,2.25748,2.25759,2.2574,2.2574,20600000.0
2006-04-05 13:05:00,2.25742,2.25756,2.25742,2.25751,32500000.0
2006-04-05 13:06:00,2.25756,2.25783,2.25756,2.25764,17600000.0
2006-04-05 13:07:00,2.25761,2.25782,2.25732,2.25732,64600000.0
2006-04-05 13:08:00,2.2573,2.2573,2.25716,2.25718,16500000.0
2006-04-05 13:09:00,2.25703,2.25723,2.2569,2.25723,30200000.0
2006-04-05 13:10:00,2.25705,2.25712,2.2568,2.25703,44900000.0
2006-04-05 13:11:00,2.25703,2.25703,2.25664,2.25702,34300000.0
2006-04-05 13:12:00,2.25703,2.25703,2.25682,2.25682,23100000.0
2006-04-05 13:13:00,2.25684,2.25697,2.25672,2.2569,34000000.0
2006-04-05 13:14:00,2.25683,2.257,2.2567,2.257,36100000.0
2006-04-05 13:15:00,2.25699,2.25713,2.25684,2.25688,48600000.0
2006-04-05 13:16:00,2.25666,2.25706,2.25666,2.25697,30700000.0
2006-04-05 13:17:00,2.25707,2.25711,2.25688,2.25688,31100000.0
2006-04-05 13:18:00,2.25687,2.25715,2.25687,2.25706,39800000.0
2006-04-05 13:19:00,2.25697,2.25712,2.25655,2.25655,35700000.0
2006-04-05 13:20:00,2.25653,2.25713,2.25653,2.25713,28200000.0
2006-04-05 13:21:00,2.25724,2.25725,2.25695,2.25698,38900000.0
2006-04-05 13:22:00,2.25701,2.2572,2.25701,2.2572,28300000.0
2006-04-05 13:23:00,2.25718,2.25736,2.257,2.257,36700000.0
2006-04-05 13:24:00,2.25709,2.25735,2.25702,2.2573,46600000.0
2006-04-05 13:25:00,2.25743,2.25784,2.25733,2.25784,12400000.0
2006-04-05 13:26:00,2.25791,2.25791,2.2577,2.2579,31800000.0
2006-04-05 13:27:00,2.25773,2.25782,2.25772,2.25778,55200000.0
2006-04-05 13:28:00,2.25765,2.25765,2.25737,2.25742,30800000.0
2006-04-05 13:29:00,2.25749,2.25759,2.25743,2.25748,51800000.0
2006-04-05 13:30:00,2.2575,2.2577,2.2575,2.2576,47100000.0
2006-04-05 13:31:00,2.25735,2.25747,2.25735,2.25739,47200000.0
2006-04-05 13:32:00,2.25731,2.25733,2.25714,2.25715,34600000.0
2006-04-05 13:33:00,2.25707,2.25738,2.25707,2.25724,38300000.0
2006-04-05 13:34:00,2.25728,2.25746,2.25715,2.25721,65000000.0
2006-04-05 13:35:00,2.2573,2.2573,2.25704,2.25704,50300000.0
2006-04-05 13:36:00,2.25712,2.25739,2.25708,2.25724,34300000.0
2006-04-05 13:37:00,2.257,2.25712,2.25686,2.25695,67500001.0
2006-04-05 13:38:00,2.25707,2.25722,2.25677,2.25722,28700000.0
2006-04-05 13:39:00,2.25731,2.25739,2.25696,2.25716,43100000.0
2006-04-05 13:40:00,2.25701,2.25731,2.25701,2.25727,36200000.0
2006-04-05 13:41:00,2.25708,2.25708,2.25662,2.25684,42300000.0
2006-04-05 13:42:00,2.25694,2.25715,2.25692,2.25698,39200000.0
2006-04-05 13:43:00,2.25674,2.25686,2.25646,2.25646,41400000.0
2006-04-05 13:44:00,2.25638,2.25639,2.25612,2.25618,30900000.0
2006-04-05 13:45:00,2.25626,2.25634,2.25614,2.25615,25800000.0
2006-04-05 13:46:00,2.25622,2.25622,2.25586,2.25596,70599999.0
2006-04-05 13:47:00,2.25595,2.25634,2.25595,2.25626,32700000.0
2006-04-05 13:48:00,2.2563,2.25645,2.25611,2.25617,46800000.0
2006-04-05 13:49:00,2.25636,2.25636,2.25607,2.25607,22800000.0
2006-04-05 13:50:00,2.25595,2.25595,2.25569,2.25572,20800000.0
2006-04-05 13:51:00,2.25559,2.25571,2.25517,2.25517,20000000.0
2006-04-05 13:52:00,2.25547,2.25572,2.25536,2.2556,35200000.0
2006-04-05 13:53:00,2.25552,2.25552,2.25469,2.25486,35000000.0
2006-04-05 13:54:00,2.25489,2.25502,2.25447,2.25477,34300000.0
2006-04-05 13:55:00,2.25468,2.25471,2.2544,2.25458,27900000.0
2006-04-05 13:56:00,2.25449,2.25469,2.25449,2.25469,52899999.0
2006-04-05 13:57:00,2.25487,2.25493,2.25474,2.25493,22000000.0
2006-04-05 13:58:00,2.25479,2.255,2.25473,2.255,28800000.0
2006-04-05 13:59:00,2.2547,2.25484,2.25468,2.25479,47600000.0
2006-04-05 14:00:00,2.25478,2.25478,2.25463,2.25471,34600000.0
2006-04-05 14:01:00,2.25476,2.2551,2.25476,2.25503,38700000.0
2006-04-05 14:02:00,2.25495,2.25515,2.25491,2.25499,18000000.0
2006-04-05 14:03:00,2.25516,2.25516,2.25499,2.25499,18500000.0
2006-04-05 14:04:00,2.25501,2.2551,2.25486,2.2551,50000001.0
2006-04-05 14:05:00,2.25508,2.25543,2.25508,2.25539,36000000.0
2006-04-05 14:06:00,2.25547,2.25557,2.25524,2.2553,26400000.0
2006-04-05 14:07:00,2.25529,2.25546,2.25527,2.25528,38400000.0
2006-04-05 14:08:00,2.2554,2.25559,2.25535,2.25544,36100000.0
2006-04-05 14:09:00,2.25532,2.25532,2.25475,2.25481,37000000.0
2006-04-05 14:10:00,2.2547,2.25493,2.2545,2.25459,37400000.0
2006-04-05 14:11:00,2.25462,2.25488,2.25458,2.25458,33100000.0
2006-04-05 14:12:00,2.25475,2.25475,2.25429,2.25435,22400000.0
2006-04-05 14:13:00,2.25426,2.25434,2.25411,2.25434,37500000.0
2006-04-05 14:14:00,2.25429,2.25436,2.25394,2.25395,49000000.0
2006-04-05 14:15:00,2.25366,2.25369,2.25339,2.2536,46500000.0
2006-04-05 14:16:00,2.25341,2.25376,2.25341,2.25364,28000000.0
2006-04-05 14:17:00,2.25354,2.25354,2.25299,2.25299,27700000.0
2006-04-05 14:18:00,2.25298,2.25302,2.25264,2.25274,28100000.0
2006-04-05 14:19:00,2.25289,2.25315,2.25249,2.25266,39700000.0
2006-04-05 14:20:00,2.25253,2.25253,2.25169,2.25184,49800000.0
2006-04-05 14:21:00,2.25174,2.25244,2.25174,2.25237,43000000.0
2006-04-05 14:22:00,2.25241,2.25273,2.25241,2.25273,42100000.0
2006-04-05 14:23:00,2.2526,2.25276,2.25248,2.25261,31100000.0
2006-04-05 14:24:00,2.25256,2.25256,2.25184,2.25184,30600000.0
2006-04-05 14:25:00,2.25184,2.25209,2.25175,2.25184,31900000.0
2006-04-05 14:26:00,2.25184,2.25193,2.25121,2.25142,37600000.0
2006-04-05 14:27:00,2.25131,2.25131,2.25079,2.2511,23600000.0
2006-04-05 14:28:00,2.2508,2.25106,2.25066,2.25106,24600000.0
2006-04-05 14:29:00,2.25111,2.25111,2.25089,2.25089,15400000.0
2006-04-05 14:30:00,2.25101,2.25125,2.25091,2.25102,54800000.0
2006-04-05 14:31:00,2.25079,2.25079,2.25026,2.25026,32700000.0
2006-04-05 14:32:00,2.25024,2.25082,2.25024,2.25082,40700000.0
2006-04-05 14:33:00,2.25097,2.25098,2.25049,2.25089,37200000.0
2006-04-05 14:34:00,2.25126,2.25126,2.25087,2.25111,40900000.0
2006-04-05 14:35:00,2.25107,2.25107,2.24984,2.24984,55699999.0
2006-04-05 14:36:00,2.2495,2.25016,2.24935,2.24996,60500000.0
2006-04-05 14:37:00,2.25002,2.25019,2.24942,2.24942,29600000.0
2006-04-05 14:38:00,2.24955,2.24979,2.24933,2.24973,27300000.0
2006-04-05 14:39:00,2.24987,2.25026,2.24973,2.25012,39700000.0
2006-04-05 14:40:00,2.2504,2.2504,2.24998,2.25029,42200000.0
2006-04-05 14:41:00,2.25007,2.25007,2.24986,2.25,52100000.0
2006-04-05 14:42:00,2.2502,2.25021,2.24977,2.24992,34100000.0
2006-04-05 14:43:00,2.24988,2.25007,2.24973,2.24997,39400000.0
2006-04-05 14:44:00,2.24997,2.25,2.24954,2.24985,34600000.0
2006-04-05 14:45:00,2.24987,2.25012,2.24976,2.24997,56800000.0
2006-04-05 14:46:00,2.24995,2.25021,2.24992,2.24999,37500000.0
2006-04-05 14:47:00,2.25006,2.25052,2.25006,2.25022,26400000.0
2006-04-05 14:48:00,2.25045,2.25102,2.25045,2.25079,22800000.0
2006-04-05 14:49:00,2.25077,2.25087,2.25061,2.25071,21200000.0
2006-04-05 14:50:00,2.25057,2.25076,2.25005,2.25019,25100000.0
2006-04-05 14:51:00,2.25024,2.25032,2.24972,2.24972,32000000.0
2006-04-05 14:52:00,2.24966,2.24966,2.24917,2.24917,37900000.0
2006-04-05 14:53:00,2.24918,2.24941,2.24894,2.24933,39000000.0
2006-04-05 14:54:00,2.24934,2.24934,2.24905,2.24932,33700000.0
2006-04-05 14:55:00,2.24928,2.24952,2.24915,2.24934,33400000.0
2006-04-05 14:56:00,2.24954,2.24993,2.24954,2.24986,15000000.0
2006-04-05 14:57:00,2.2496,2.24982,2.24945,2.24982,36500000.0
2006-04-05 14:58:00,2.24979,2.24984,2.24963,2.24976,54100000.0
2006-04-05 14:59:00,2.24956,2.24971,2.24933,2.2496,21400000.0
2006-04-05 15:00:00,2.2495,2.24959,2.24912,2.24923,39500000.0
2006-04-05 15:01:00,2.24927,2.24975,2.24927,2.24953,48700000.0
2006-04-05 15:02:00,2.24956,2.24958,2.24932,2.24958,24800000.0
2006-04-05 15:03:00,2.24965,2.24965,2.24951,2.24963,62300000.0
2006-04-05 15:04:00,2.24973,2.25003,2.24948,2.24987,55100000.0
2006-04-05 15:05:00,2.24999,2.25011,2.24991,2.24998,29800000.0
2006-04-05 15:06:00,2.24986,2.25013,2.24986,2.25013,61700000.0
2006-04-05 15:07:00,2.25036,2.25056,2.24999,2.25005,29300000.0
2006-04-05 15:08:00,2.24992,2.25012,2.24986,2.25005,44000000.0
2006-04-05 15:09:00,2.25008,2.25046,2.24996,2.25046,19600000.0
2006-04-05 15:10:00,2.25044,2.25053,2.25028,2.2505,30900000.0
2006-04-05 15:11:00,2.25047,2.25047,2.24995,2.25002,30600000.0
2006-04-05 15:12:00,2.25012,2.25034,2.25008,2.25008,27600000.0
2006-04-05 15:13:00,2.2503,2.2503,2.24984,2.24984,23800000.0
2006-04-05 15:14:00,2.25005,2.25007,2.24974,2.24997,29300000.0
2006-04-05 15:15:00,2.25007,2.25007,2.24983,2.24993,19100000.0
2006-04-05 15:16:00,2.24959,2.24959,2.24896,2.24903,33800000.0
2006-04-05 15:17:00,2.24906,2.24922,2.24899,2.24905,33000000.0
2006-04-05 15:18:00,2.24909,2.24914,2.24899,2.24899,21100000.0
2006-04-05 15:19:00,2.24876,2.24902,2.24876,2.24885,33900000.0
2006-04-05 15:20:00,2.24901,2.24919,2.2489,2.2491,28800000.0
2006-04-05 15:21:00,2.24936,2.24955,2.2492,2.24955,50200000.0
2006-04-05 15:22:00,2.24949,2.24986,2.24924,2.24975,41900000.0
2006-04-05 15:23:00,2.2497,2.24995,2.24957,2.24965,41400000.0
2006-04-05 15:24:00,2.24961,2.24978,2.24961,2.24963,23200000.0
2006-04-05 15:25:00,2.24931,2.24931,2.24898,2.24901,31000000.0
2006-04-05 15:26:00,2.24902,2.24917,2.24872,2.24881,27500000.0
2006-04-05 15:27:00,2.24877,2.24922,2.24876,2.24922,21200000.0
2006-04-05 15:28:00,2.24926,2.24974,2.24926,2.24958,65100000.0
2006-04-05 15:29:00,2.24962,2.24962,2.24944,2.24955,40300000.0
2006-04-05 15:30:00,2.24952,2.24967,2.24942,2.24943,22400000.0
2006-04-05 15:31:00,2.24941,2.24941,2.24894,2.24894,12600000.0
2006-04-05 15:32:00,2.24892,2.24897,2.24865,2.24889,55800000.0
2006-04-05 15:33:00,2.24901,2.24909,2.2489,2.24907,41300000.0
2006-04-05 15:34:00,2.2488,2.24887,2.24829,2.24829,38600000.0
2006-04-05 15:35:00,2.24805,2.2482,2.24758,2.24758,63000000.0
2006-04-05 15:36:00,2.2473,2.24749,2.24719,2.24723,57200000.0
2006-04-05 15:37:00,2.24746,2.24746,2.24719,2.24719,28800000.0
2006-04-05 15:38:00,2.24719,2.24719,2.24665,2.24665,52800000.0
2006-04-05 15:39:00,2.24648,2.24648,2.24599,2.24599,41800000.0
2006-04-05 15:40:00,2.24617,2.24636,2.24591,2.24636,24300000.0
2006-04-05 15:41:00,2.24655,2.24694,2.24634,2.24694,51300000.0
2006-04-05 15:42:00,2.24682,2.24688,2.24626,2.24656,38900000.0
2006-04-05 15:43:00,2.2465,2.24667,2.24635,2.24667,42100000.0
2006-04-05 15:44:00,2.24653,2.24668,2.2465,2.24668,22600000.0
2006-04-05 15:45:00,2.24672,2.24693,2.24661,2.24673,37100000.0
2006-04-05 15:46:00,2.24684,2.24715,2.24684,2.24695,28400000.0
2006-04-05 15:47:00,2.24695,2.24749,2.24695,2.24727,47800001.0
2006-04-05 15:48:00,2.24726,2.24726,2.24706,2.24714,37400000.0
2006-04-05 15:49:00,2.24729,2.24737,2.24715,2.24737,35400000.0
2006-04-05 15:50:00,2.24752,2.24769,2.24752,2.24755,25700000.0
2006-04-05 15:51:00,2.24738,2.24759,2.24722,2.24722,25700000.0
2006-04-05 15:52:00,2.24729,2.24765,2.24729,2.24765,32300000.0
2006-04-05 15:53:00,2.24748,2.24753,2.24683,2.24683,24900000.0
2006-04-05 15:54:00,2.24671,2.24689,2.24664,2.24681,30000000.0
2006-04-05 15:55:00,2.24681,2.24701,2.24677,2.24677,31000000.0
2006-04-05 15:56:00,2.24677,2.24709,2.24662,2.24684,46500000.0
2006-04-05 15:57:00,2.24707,2.24729,2.24704,2.24728,44300000.0
2006-04-05 15:58:00,2.24733,2.24776,2.24733,2.24776,37300000.0
2006-04-05 15:59:00,2.24782,2.24796,2.24764,2.24782,31600000.0
2006-04-05 16:00:00,2.24763,2.24763,2.24731,2.24736,20000000.0
2006-04-05 16:01:00,2.24738,2.24744,2.24708,2.24708,19500000.0
2006-04-05 16:02:00,2.24638,2.24651,2.24581,2.24586,52600000.0
2006-04-05 16:03:00,2.24561,2.24598,2.24561,2.24582,25000000.0
2006-04-05 16:04:00,2.2462,2.24684,2.24603,2.24684,49500000.0
2006-04-05 16:05:00,2.24733,2.24788,2.24733,2.24742,21000000.0
2006-04-05 16:06:00,2.24698,2.24713,2.2467,2.2467,24600000.0
2006-04-05 16:07:00,2.24648,2.24719,2.24648,2.24699,22900000.0
2006-04-05 16:08:00,2.24706,2.24723,2.24672,2.24681,23200000.0
2006-04-05 16:09:00,2.2469,2.24699,2.24662,2.24685,30700000.0
2006-04-05 16:10:00,2.24705,2.24711,2.24668,2.24697,44300000.0
2006-04-05 16:11:00,2.24718,2.24739,2.24706,2.24733,52300000.0
2006-04-05 16:12:00,2.2471,2.24735,2.2469,2.2469,35000000.0
2006-04-05 16:13:00,2.24704,2.24719,2.2468,2.24689,26500000.0
2006-04-05 16:14:00,2.24701,2.24714,2.24688,2.24702,32500000.0
2006-04-05 16:15:00,2.24698,2.24707,2.24691,2.24707,19000000.0
2006-04-05 16:16:00,2.24719,2.24737,2.24711,2.24732,39400000.0
2006-04-05 16:17:00,2.24712,2.24712,2.24628,2.24651,35900000.0
2006-04-05 16:18:00,2.24633,2.24655,2.24629,2.24652,36100000.0
2006-04-05 16:19:00,2.24654,2.24671,2.24643,2.2466,24400000.0
2006-04-05 16:20:00,2.24666,2.24723,2.24663,2.24723,23700000.0
2006-04-05 16:21:00,2.24737,2.24741,2.24706,2.24717,33400000.0
2006-04-05 16:22:00,2.24729,2.24771,2.24729,2.24771,17100000.0
2006-04-05 16:23:00,2.24796,2.24831,2.24753,2.2476,34100000.0
2006-04-05 16:24:00,2.24747,2.248,2.24727,2.24753,44300000.0
2006-04-05 16:25:00,2.24765,2.24765,2.24713,2.2473,35500000.0
2006-04-05 16:26:00,2.24752,2.24768,2.24719,2.24748,35700000.0
2006-04-05 16:27:00,2.24776,2.24819,2.24776,2.24804,15900000.0
2006-04-05 16:28:00,2.24812,2.24871,2.24801,2.24851,55200000.0
2006-04-05 16:29:00,2.24833,2.24952,2.24833,2.24952,27000000.0
2006-04-05 16:30:00,2.24927,2.24955,2.24919,2.24935,50300000.0
2006-04-05 16:31:00,2.24941,2.2497,2.2493,2.24955,30400000.0
2006-04-05 16:32:00,2.24985,2.25015,2.24985,2.25001,27400000.0
2006-04-05 16:33:00,2.24991,2.25001,2.24979,2.24979,29400000.0
2006-04-05 16:34:00,2.24964,2.24984,2.24964,2.24978,35600000.0
2006-04-05 16:35:00,2.24976,2.24999,2.24958,2.2497,25700000.0
2006-04-05 16:36:00,2.24962,2.24975,2.24938,2.24938,46400000.0
2006-04-05 16:37:00,2.2495,2.2501,2.2495,2.25003,22400000.0
2006-04-05 16:38:00,2.24997,2.25015,2.24968,2.24985,55199999.0
2006-04-05 16:39:00,2.2499,2.2499,2.24958,2.24962,34600000.0
2006-04-05 16:40:00,2.24998,2.25009,2.24978,2.24997,38100000.0
2006-04-05 16:41:00,2.25007,2.25017,2.24976,2.24976,60500000.0
2006-04-05 16:42:00,2.24977,2.24983,2.24963,2.24979,41100000.0
2006-04-05 16:43:00,2.2497,2.24987,2.24955,2.24987,43300000.0
2006-04-05 16:44:00,2.24971,2.25018,2.24971,2.24995,39800000.0
2006-04-05 16:45:00,2.24997,2.2501,2.24983,2.25009,39700000.0
2006-04-05 16:46:00,2.25002,2.25002,2.24961,2.24963,29000000.0
2006-04-05 16:47:00,2.2497,2.2497,2.24957,2.24962,40900000.0
2006-04-05 16:48:00,2.24946,2.24957,2.24934,2.24953,70699999.0
2006-04-05 16:49:00,2.24956,2.24968,2.24943,2.24951,42900000.0
2006-04-05 16:50:00,2.24964,2.24989,2.24961,2.24974,36600000.0
2006-04-05 16:51:00,2.24983,2.25001,2.24979,2.2499,36100000.0
2006-04-05 16:52:00,2.24971,2.24995,2.24971,2.24995,26300000.0
2006-04-05 16:53:00,2.24989,2.25009,2.24975,2.25004,40600000.0
2006-04-05 16:54:00,2.25002,2.25004,2.24977,2.24995,36100000.0
2006-04-05 16:55:00,2.24972,2.24988,2.24957,2.24959,24900000.0
2006-04-05 16:56:00,2.24964,2.24987,2.24961,2.24985,24000000.0
2006-04-05 16:57:00,2.24979,2.24991,2.24971,2.24991,38800000.0
2006-04-05 16:58:00,2.24998,2.25,2.24961,2.24961,35400000.0
2006-04-05 16:59:00,2.24972,2.24996,2.24904,2.24904,17500000.0
2006-04-05 17:00:00,2.24903,2.2495,2.24889,2.24945,37200000.0
2006-04-05 17:01:00,2.24968,2.24968,2.24952,2.24953,41500000.0
2006-04-05 17:02:00,2.2494,2.24953,2.24921,2.24921,44100000.0
2006-04-05 17:03:00,2.24918,2.24924,2.24895,2.24924,47200000.0
2006-04-05 17:04:00,2.24913,2.24938,2.24896,2.24896,37900000.0
2006-04-05 17:05:00,2.24898,2.24929,2.24896,2.24929,21700000.0
2006-04-05 17:06:00,2.24919,2.24919,2.24887,2.24905,30100000.0
2006-04-05 17:07:00,2.24922,2.2493,2.24898,2.24925,32000000.0
2006-04-05 17:08:00,2.24926,2.24938,2.24918,2.24924,23300000.0
2006-04-05 17:09:00,2.24918,2.2494,2.24918,2.2494,30700000.0
2006-04-05 17:10:00,2.24949,2.24949,2.24895,2.24901,27200000.0
2006-04-05 17:11:00,2.24925,2.24941,2.24889,2.24909,34900000.0
2006-04-05 17:12:00,2.24926,2.2493,2.249,2.24928,31400000.0
2006-04-05 17:13:00,2.24935,2.2495,2.24931,2.24934,17900000.0
2006-04-05 17:14:00,2.24912,2.24912,2.2488,2.24892,21100000.0
2006-04-05 17:15:00,2.24889,2.24931,2.24889,2.2493,54800000.0
2006-04-05 17:16:00,2.24913,2.24913,2.2486,2.2486,61399999.0
2006-04-05 17:17:00,2.24868,2.24872,2.24833,2.24833,47000000.0
2006-04-05 17:18:00,2.24813,2.24817,2.24795,2.24807,41200000.0
2006-04-05 17:19:00,2.24812,2.24812,2.24775,2.24775,42300000.0
2006-04-05 17:20:00,2.24779,2.2479,2.24739,2.24763,20100000.0
2006-04-05 17:21:00,2.24762,2.24774,2.24741,2.24773,58400000.0
2006-04-05 17:22:00,2.24796,2.24832,2.24794,2.24828,50400000.0
2006-04-05 17:23:00,2.24853,2.2488,2.24847,2.24857,63800000.0
2006-04-05 17:24:00,2.24853,2.24853,2.24828,2.2485,45700001.0
2006-04-05 17:25:00,2.24835,2.24855,2.2482,2.24833,33100000.0
2006-04-05 17:26:00,2.24838,2.24867,2.24815,2.24843,38200000.0
2006-04-05 17:27:00,2.24842,2.24858,2.24823,2.24836,45900000.0
2006-04-05 17:28:00,2.24833,2.2485,2.2482,2.24845,24300000.0
2006-04-05 17:29:00,2.24845,2.24906,2.24842,2.24885,40500000.0
2006-04-05 17:30:00,2.24892,2.24912,2.24888,2.24888,65299999.0
2006-04-05 17:31:00,2.24882,2.24882,2.2485,2.2485,20400000.0
2006-04-05 17:32:00,2.2485,2.2485,2.24814,2.24847,34600000.0
2006-04-05 17:33:00,2.24863,2.24911,2.24855,2.24911,51400000.0
2006-04-05 17:34:00,2.24916,2.24948,2.24916,2.24948,32400000.0
2006-04-05 17:35:00,2.24956,2.24956,2.24924,2.24925,20600000.0
2006-04-05 17:36:00,2.24925,2.24934,2.2491,2.2491,19200000.0
2006-04-05 17:37:00,2.24889,2.24908,2.24889,2.24893,20900000.0
2006-04-05 17:38:00,2.24896,2.24924,2.24895,2.24915,20900000.0
2006-04-05 17:39:00,2.24898,2.24933,2.24893,2.2491,28800000.0
2006-04-05 17:40:00,2.24904,2.24904,2.24851,2.24856,26000000.0
2006-04-05 17:41:00,2.24868,2.24882,2.24843,2.24843,28800000.0
2006-04-05 17:42:00,2.24841,2.24856,2.24827,2.24835,43100000.0
2006-04-05 17:43:00,2.24851,2.24897,2.24851,2.24897,33300000.0
2006-04-05 17:44:00,2.24914,2.24962,2.24914,2.24949,55100000.0
2006-04-05 17:45:00,2.24951,2.25043,2.24951,2.2504,50100000.0
2006-04-05 17:46:00,2.25047,2.25053,2.25015,2.25053,34500000.0
2006-04-05 17:47:00,2.25077,2.25106,2.25056,2.25082,38900000.0
2006-04-05 17:48:00,2.25048,2.25084,2.25048,2.25053,39800000.0
2006-04-05 17:49:00,2.25059,2.25079,2.2503,2.2503,11000000.0
2006-04-05 17:50:00,2.25027,2.25096,2.25027,2.25075,37900000.0
2006-04-05 17:51:00,2.25061,2.25074,2.25045,2.25066,21200000.0
2006-04-05 17:52:00,2.25071,2.25082,2.25004,2.25011,27700000.0
2006-04-05 17:53:00,2.25002,2.25016,2.24946,2.24954,48500000.0
2006-04-05 17:54:00,2.2494,2.24987,2.24939,2.24979,47600001.0
2006-04-05 17:55:00,2.24971,2.24971,2.24943,2.2496,42200000.0
2006-04-05 17:56:00,2.24962,2.24962,2.24928,2.24935,32600000.0
2006-04-05 17:57:00,2.24924,2.24941,2.24912,2.24921,51600000.0
2006-04-05 17:58:00,2.24911,2.24925,2.24911,2.24923,39000000.0
2006-04-05 17:59:00,2.24914,2.24923,2.24908,2.24908,33200000.0
2006-04-05 18:00:00,2.24915,2.24938,2.24915,2.24938,39600000.0
2006-04-05 18:01:00,2.24948,2.24966,2.24937,2.24937,312000000.0
2006-04-05 18:02:00,2.24956,2.24998,2.24956,2.24978,384299999.0
2006-04-05 18:03:00,2.24969,2.24998,2.24959,2.24963,416100000.0
2006-04-05 18:04:00,2.24962,2.24996,2.24954,2.24965,354600001.0
2006-04-05 18:05:00,2.2497,2.25002,2.24945,2.24945,199600001.0
2006-04-05 18:06:00,2.2494,2.24975,2.24929,2.24943,337400000.0
2006-04-05 18:07:00,2.24939,2.2494,2.24895,2.24922,418000001.0
2006-04-05 18:08:00,2.24908,2.24956,2.24908,2.24931,426400000.0
2006-04-05 18:09:00,2.24918,2.24934,2.24885,2.24934,287300000.0
2006-04-05 18:10:00,2.24939,2.24939,2.24909,2.24924,280800001.0
2006-04-05 18:11:00,2.2492,2.2494,2.24894,2.24928,229899999.0
2006-04-05 18:12:00,2.24926,2.24964,2.24924,2.24951,176400000.0
2006-04-05 18:13:00,2.24933,2.24971,2.24933,2.24971,172000000.0
2006-04-05 18:14:00,2.24989,2.24993,2.24961,2.24961,287300000.0
2006-04-05 18:15:00,2.24967,2.24986,2.2496,2.24965,332500000.0
2006-04-05 18:16:00,2.24985,2.24998,2.24948,2.24969,363299999.0
2006-04-05 18:17:00,2.24957,2.24957,2.2492,2.24921,185600000.0
2006-04-05 18:18:00,2.24916,2.24931,2.24896,2.24896,155600000.0
2006-04-05 18:19:00,2.24891,2.24929,2.2487,2.24902,281499997.0
2006-04-05 18:20:00,2.24903,2.24944,2.24903,2.24932,159900000.0
2006-04-05 18:21:00,2.24919,2.24927,2.24897,2.24912,258699999.0
2006-04-05 18:22:00,2.24903,2.24924,2.24902,2.24924,192200000.0
2006-04-05 18:23:00,2.2493,2.24958,2.24919,2.24925,312399999.0
2006-04-05 18:24:00,2.24917,2.24957,2.24917,2.24933,336600000.0
2006-04-05 18:25:00,2.24926,2.2494,2.24905,2.24912,278900000.0
2006-04-05 18:26:00,2.2491,2.24943,2.24898,2.24905,333500000.0
2006-04-05 18:27:00,2.24901,2.24936,2.24892,2.24915,310900000.0
2006-04-05 18:28:00,2.2492,2.2492,2.24877,2.24895,216300001.0
2006-04-05 18:29:00,2.24885,2.24916,2.24877,2.24895,196000000.0
2006-04-05 18:30:00,2.24904,2.24907,2.24887,2.24897,292400000.0
2006-04-05 18:31:00,2.24913,2.24915,2.24896,2.249,178600000.0
2006-04-05 18:32:00,2.24912,2.24921,2.24904,2.24911,146500000.0
2006-04-05 18:33:00,2.24923,2.24966,2.24921,2.24966,325900000.0
2006-04-05 18:34:00,2.24973,2.24984,2.24946,2.2497,418300001.0
2006-04-05 18:35:00,2.24977,2.25038,2.24977,2.25038,155299999.0
2006-04-05 18:36:00,2.25044,2.25044,2.25024,2.25031,93500000.0
2006-04-05 18:37:00,2.25023,2.25023,2.24974,2.24985,121900000.0
2006-04-05 18:38:00,2.24988,2.25001,2.2498,2.24999,90400000.0
2006-04-05 18:39:00,2.25,2.25008,2.24973,2.24973,157000000.0
2006-04-05 18:40:00,2.2497,2.24996,2.24932,2.24937,234400000.0
2006-04-05 18:41:00,2.24926,2.24958,2.24898,2.24908,158500000.0
2006-04-05 18:42:00,2.24916,2.24947,2.24899,2.24927,131600000.0
2006-04-05 18:43:00,2.24924,2.24931,2.24906,2.24917,86200000.0
2006-04-05 18:44:00,2.24919,2.24919,2.24893,2.24908,135999998.0
2006-04-05 18:45:00,2.24911,2.24911,2.24897,2.24906,79800000.0
2006-04-05 18:46:00,2.24909,2.24917,2.24903,2.24905,31600000.0
2006-04-05 18:47:00,2.24903,2.24933,2.24903,2.24933,35100000.0
2006-04-05 18:48:00,2.24923,2.24934,2.24914,2.24915,98200000.0
2006-04-05 18:49:00,2.24929,2.24973,2.24918,2.24973,42900000.0
2006-04-05 18:50:00,2.24949,2.2498,2.24937,2.24949,35000000.0
2006-04-05 18:51:00,2.24939,2.24946,2.24924,2.24924,158300000.0
2006-04-05 18:52:00,2.24927,2.24927,2.2488,2.24887,170699999.0
2006-04-05 18:53:00,2.24891,2.24925,2.24883,2.24916,137200000.0
2006-04-05 18:54:00,2.24909,2.24909,2.2487,2.24897,132900000.0
2006-04-05 18:55:00,2.24889,2.24928,2.2486,2.24908,156500000.0
2006-04-05 18:56:00,2.24923,2.24942,2.24916,2.24939,42600000.0
2006-04-05 18:57:00,2.24945,2.24966,2.24921,2.24921,53200000.0
2006-04-05 18:58:00,2.24919,2.2495,2.2489,2.24895,179900000.0
2006-04-05 18:59:00,2.24898,2.24917,2.24883,2.2491,176300000.0
2006-04-05 19:00:00,2.2492,2.24976,2.2492,2.24964,89600000.0
2006-04-05 19:01:00,2.24947,2.24949,2.24916,2.24919,23000000.0
2006-04-05 19:02:00,2.24928,2.24957,2.24918,2.24952,191200000.0
2006-04-05 19:03:00,2.24949,2.24962,2.24925,2.24925,106099999.0
2006-04-05 19:04:00,2.24936,2.24983,2.24936,2.24977,39400000.0
2006-04-05 19:05:00,2.24976,2.24978,2.24968,2.24969,43700000.0
2006-04-05 19:06:00,2.24966,2.24988,2.24965,2.24975,223700000.0
2006-04-05 19:07:00,2.24968,2.24983,2.24955,2.24976,166200001.0
2006-04-05 19:08:00,2.24979,2.2498,2.24958,2.24963,210900000.0
2006-04-05 19:09:00,2.2496,2.24988,2.24956,2.2497,120300000.0
2006-04-05 19:10:00,2.24975,2.24994,2.24971,2.24978,104000000.0
2006-04-05 19:11:00,2.24972,2.24972,2.24948,2.24958,59100000.0
2006-04-05 19:12:00,2.24964,2.2498,2.24957,2.2498,59600000.0
2006-04-05 19:13:00,2.2498,2.24996,2.24932,2.24932,140800000.0
2006-04-05 19:14:00,2.24938,2.24959,2.24938,2.24944,89900000.0
2006-04-05 19:15:00,2.24943,2.24979,2.24943,2.24975,99000000.0
2006-04-05 19:16:00,2.2498,2.24988,2.24975,2.24984,19900000.0
2006-04-05 19:17:00,2.24983,2.24983,2.2496,2.24966,79600001.0
2006-04-05 19:18:00,2.24966,2.24986,2.24964,2.24986,89700000.0
2006-04-05 19:19:00,2.24992,2.25007,2.24974,2.24974,91600000.0
2006-04-05 19:20:00,2.24982,2.25005,2.24975,2.24975,133100000.0
2006-04-05 19:21:00,2.24966,2.24982,2.2496,2.2497,121400000.0
2006-04-05 19:22:00,2.24967,2.25017,2.24967,2.24999,50200000.0
2006-04-05 19:23:00,2.2498,2.2498,2.24947,2.24947,173000000.0
2006-04-05 19:24:00,2.24963,2.24992,2.24963,2.24988,74200000.0
2006-04-05 19:25:00,2.24985,2.24998,2.24985,2.24992,54500000.0
2006-04-05 19:26:00,2.24991,2.25003,2.24983,2.24999,156200001.0
2006-04-05 19:27:00,2.25003,2.25003,2.24975,2.24987,152100000.0
2006-04-05 19:28:00,2.24987,2.24987,2.24966,2.24974,70600000.0
2006-04-05 19:29:00,2.2497,2.24989,2.24966,2.24989,136400000.0
2006-04-05 19:30:00,2.24986,2.24998,2.24972,2.24991,194200000.0
2006-04-05 19:31:00,2.24977,2.24998,2.24969,2.24998,54500000.0
2006-04-05 19:32:00,2.24992,2.25014,2.24991,2.25004,120300000.0
2006-04-05 19:33:00,2.25002,2.25016,2.25002,2.25011,72800000.0
2006-04-05 19:34:00,2.25025,2.25025,2.24999,2.25002,105800000.0
2006-04-05 19:35:00,2.25008,2.25052,2.25008,2.25036,135600000.0
2006-04-05 19:36:00,2.25036,2.25064,2.25034,2.25064,98400000.0
2006-04-05 19:37:00,2.25075,2.25102,2.25073,2.25087,28000000.0
2006-04-05 19:38:00,2.25066,2.25079,2.25042,2.25079,26700000.0
2006-04-05 19:39:00,2.2509,2.2512,2.2509,2.2512,59400000.0
2006-04-05 19:40:00,2.25128,2.25129,2.25103,2.25103,103400000.0
2006-04-05 19:41:00,2.25105,2.25163,2.25105,2.25134,67100000.0
2006-04-05 19:42:00,2.25145,2.2517,2.25135,2.25155,107900000.0
2006-04-05 19:43:00,2.25165,2.25209,2.25165,2.25179,39000000.0
2006-04-05 19:44:00,2.25162,2.25162,2.2511,2.25111,57100000.0
2006-04-05 19:45:00,2.25105,2.25122,2.25092,2.25122,39900000.0
2006-04-05 19:46:00,2.25148,2.25148,2.25129,2.25135,100300000.0
2006-04-05 19:47:00,2.25125,2.25131,2.25116,2.25131,23000000.0
2006-04-05 19:48:00,2.25128,2.25141,2.25117,2.25119,98800000.0
2006-04-05 19:49:00,2.25129,2.25134,2.2511,2.25125,85500000.0
2006-04-05 19:50:00,2.25133,2.25172,2.25123,2.25156,49800000.0
2006-04-05 19:51:00,2.25161,2.25175,2.25114,2.25117,91699999.0
2006-04-05 19:52:00,2.25103,2.25125,2.25065,2.25065,84199999.0
2006-04-05 19:53:00,2.25059,2.25059,2.25041,2.25042,28500000.0
2006-04-05 19:54:00,2.25053,2.25057,2.25041,2.25041,72300000.0
2006-04-05 19:55:00,2.25041,2.2506,2.25041,2.25052,27300000.0
2006-04-05 19:56:00,2.25059,2.25079,2.25043,2.25071,64700000.0
2006-04-05 19:57:00,2.2507,2.2507,2.25022,2.25049,126500000.0
2006-04-05 19:58:00,2.25046,2.25053,2.25014,2.25023,128600000.0
2006-04-05 19:59:00,2.25028,2.25052,2.25,2.25,122700000.0
2006-04-05 20:00:00,2.25004,2.25023,2.24981,2.25006,81800000.0
2006-04-05 20:01:00,2.25001,2.25028,2.25001,2.25012,103799999.0
2006-04-05 20:02:00,2.25005,2.25025,2.24998,2.25015,44000000.0
2006-04-05 20:03:00,2.25005,2.25008,2.24967,2.24982,46200000.0
2006-04-05 20:04:00,2.24982,2.25,2.24982,2.24995,29900000.0
2006-04-05 20:05:00,2.24979,2.24983,2.24922,2.24922,27300000.0
2006-04-05 20:06:00,2.24925,2.24937,2.24907,2.24927,38400000.0
2006-04-05 20:07:00,2.24954,2.24965,2.24951,2.24957,53800000.0
2006-04-05 20:08:00,2.24955,2.24985,2.24945,2.24966,93600000.0
2006-04-05 20:09:00,2.24953,2.24953,2.24935,2.24942,27000000.0
2006-04-05 20:10:00,2.24957,2.24964,2.24957,2.24964,42599999.0
2006-04-05 20:11:00,2.24955,2.24963,2.24942,2.24942,63400000.0
2006-04-05 20:12:00,2.24945,2.2499,2.24945,2.24983,176400000.0
2006-04-05 20:13:00,2.24971,2.24994,2.24961,2.24972,145500000.0
2006-04-05 20:14:00,2.24963,2.24963,2.2491,2.2491,78500000.0
2006-04-05 20:15:00,2.24923,2.24974,2.24923,2.24945,188100000.0
2006-04-05 20:16:00,2.24947,2.24975,2.24939,2.24963,127800001.0
2006-04-05 20:17:00,2.2496,2.24967,2.24954,2.24963,33200000.0
2006-04-05 20:18:00,2.24959,2.24959,2.24929,2.24929,73800000.0
2006-04-05 20:19:00,2.24928,2.2496,2.24925,2.2496,152900000.0
2006-04-05 20:20:00,2.24971,2.24995,2.2496,2.24967,198100000.0
2006-04-05 20:21:00,2.24965,2.24982,2.24963,2.24968,94000000.0
2006-04-05 20:22:00,2.24958,2.2496,2.24931,2.2494,73200000.0
2006-04-05 20:23:00,2.24929,2.24934,2.24893,2.24912,160100000.0
2006-04-05 20:24:00,2.24907,2.24911,2.24897,2.24899,34200000.0
2006-04-05 20:25:00,2.24899,2.24931,2.24899,2.24922,171800000.0
2006-04-05 20:26:00,2.24937,2.24956,2.24932,2.2495,150700000.0
2006-04-05 20:27:00,2.24943,2.24943,2.24898,2.24932,90700000.0
2006-04-05 20:28:00,2.2492,2.24926,2.24877,2.24877,243100000.0
2006-04-05 20:29:00,2.24878,2.24894,2.24851,2.2487,154800000.0
2006-04-05 20:30:00,2.24881,2.24912,2.2488,2.24895,383400002.0
2006-04-05 20:31:00,2.24887,2.24896,2.2487,2.24887,207700000.0
2006-04-05 20:32:00,2.24895,2.24906,2.24875,2.249,374000000.0
2006-04-05 20:33:00,2.24894,2.24922,2.24893,2.249,87800000.0
2006-04-05 20:34:00,2.249,2.24917,2.24899,2.24902,84200000.0
2006-04-05 20:35:00,2.24905,2.24908,2.24887,2.24908,68099999.0
2006-04-05 20:36:00,2.24918,2.24932,2.24904,2.24923,58600000.0
2006-04-05 20:37:00,2.2491,2.24944,2.2491,2.24923,145300000.0
2006-04-05 20:38:00,2.24935,2.25007,2.24935,2.2496,172000000.0
2006-04-05 20:39:00,2.24959,2.2497,2.2495,2.24963,140800000.0
2006-04-05 20:40:00,2.24974,2.24988,2.24961,2.24973,146000000.0
2006-04-05 20:41:00,2.24982,2.25014,2.24958,2.2499,125500000.0
2006-04-05 20:42:00,2.25,2.25021,2.24947,2.24947,49300000.0
2006-04-05 20:43:00,2.24947,2.24957,2.24937,2.24957,110300000.0
2006-04-05 20:44:00,2.24956,2.24975,2.24943,2.2497,166800000.0
2006-04-05 20:45:00,2.24977,2.2499,2.24971,2.24982,62300000.0
2006-04-05 20:46:00,2.24975,2.24995,2.24974,2.24983,33500000.0
2006-04-05 20:47:00,2.24978,2.24978,2.24942,2.24952,133800000.0
2006-04-05 20:48:00,2.24951,2.24957,2.2491,2.2491,250999999.0
2006-04-05 20:49:00,2.24904,2.24937,2.2489,2.24925,141900000.0
2006-04-05 20:50:00,2.24931,2.24962,2.24931,2.24935,150600000.0
2006-04-05 20:51:00,2.24937,2.24955,2.24937,2.24942,118700000.0
2006-04-05 20:52:00,2.24944,2.24964,2.24941,2.24964,176600001.0
2006-04-05 20:53:00,2.24975,2.25002,2.24955,2.24955,184900000.0
2006-04-05 20:54:00,2.24965,2.24993,2.24965,2.24983,164500000.0
2006-04-05 20:55:00,2.24983,2.25001,2.24983,2.24994,32800000.0
2006-04-05 20:56:00,2.24995,2.25015,2.24987,2.2499,246900001.0
2006-04-05 20:57:00,2.25002,2.25042,2.25002,2.25028,363799999.0
2006-04-05 20:58:00,2.25033,2.25064,2.25017,2.25029,224499999.0
2006-04-05 20:59:00,2.25019,2.25019,2.24963,2.24963,284500000.0
2006-04-05 21:00:00,2.24964,2.24988,2.24962,2.24962,269900001.0
2006-04-05 21:01:00,2.24965,2.24981,2.2496,2.24964,340700000.0
2006-04-05 21:02:00,2.24971,2.24981,2.24951,2.24977,103100000.0
2006-04-05 21:03:00,2.24976,2.25001,2.24962,2.24975,90900000.0
2006-04-05 21:04:00,2.24975,2.24975,2.24965,2.24975,49400000.0
2006-04-05 21:05:00,2.24975,2.24981,2.24952,2.24957,69600000.0
2006-04-05 21:06:00,2.24955,2.24974,2.24952,2.24972,76200000.0
2006-04-05 21:07:00,2.24972,2.24975,2.2496,2.2496,22100000.0
2006-04-05 21:08:00,2.24948,2.24952,2.24935,2.24948,18400000.0
2006-04-05 21:09:00,2.24958,2.24962,2.24919,2.24923,58600000.0
2006-04-05 21:10:00,2.24924,2.24924,2.24903,2.24903,70300000.0
2006-04-05 21:11:00,2.24899,2.24926,2.24897,2.24916,103100000.0
2006-04-05 21:12:00,2.24926,2.24975,2.24926,2.24975,34800000.0
2006-04-05 21:13:00,2.24975,2.25001,2.24952,2.24952,126900000.0
2006-04-05 21:14:00,2.24963,2.24988,2.24943,2.24988,123900000.0
2006-04-05 21:15:00,2.24978,2.24988,2.24954,2.24955,140500000.0
2006-04-05 21:16:00,2.24962,2.24976,2.24955,2.24976,86100000.0
2006-04-05 21:17:00,2.24972,2.24972,2.24933,2.24942,164100000.0
2006-04-05 21:18:00,2.24953,2.24989,2.24953,2.24976,129800000.0
2006-04-05 21:19:00,2.24968,2.2499,2.24943,2.24944,93200000.0
2006-04-05 21:20:00,2.24947,2.24981,2.24947,2.24963,237000000.0
2006-04-05 21:21:00,2.24955,2.24976,2.24939,2.24945,266600000.0
2006-04-05 21:22:00,2.24958,2.24979,2.24946,2.2496,139900000.0
2006-04-05 21:23:00,2.24973,2.24989,2.24943,2.24943,121600000.0
2006-04-05 21:24:00,2.24944,2.24968,2.24939,2.24957,35500000.0
2006-04-05 21:25:00,2.24953,2.24969,2.24953,2.24964,47400000.0
2006-04-05 21:26:00,2.24961,2.24976,2.24944,2.24968,29600000.0
2006-04-05 21:27:00,2.24957,2.24957,2.24932,2.24942,76300000.0
2006-04-05 21:28:00,2.24938,2.24938,2.24898,2.24907,91500000.0
2006-04-05 21:29:00,2.24915,2.24954,2.24915,2.24947,33400000.0
2006-04-05 21:30:00,2.24963,2.24967,2.24952,2.24967,23900000.0
2006-04-05 21:31:00,2.24973,2.24977,2.2495,2.24968,38700000.0
2006-04-05 21:32:00,2.24974,2.24989,2.24968,2.2497,174500000.0
2006-04-05 21:33:00,2.24955,2.24983,2.24943,2.24962,68200000.0
2006-04-05 21:34:00,2.24966,2.24972,2.24952,2.24953,150400000.0
2006-04-05 21:35:00,2.24964,2.24971,2.24955,2.24961,48000000.0
2006-04-05 21:36:00,2.2496,2.2496,2.24955,2.24955,14000000.0
2006-04-05 21:37:00,2.24955,2.24992,2.2495,2.24992,95400001.0
2006-04-05 21:38:00,2.25002,2.25019,2.24999,2.25,68500000.0
2006-04-05 21:39:00,2.24985,2.25019,2.24985,2.25006,16000000.0
2006-04-05 21:40:00,2.25012,2.25012,2.24992,2.24996,26200000.0
2006-04-05 21:41:00,2.24986,2.24999,2.24986,2.24991,39100000.0
2006-04-05 21:42:00,2.24987,2.25006,2.24977,2.24985,92700000.0
2006-04-05 21:43:00,2.2498,2.25014,2.2498,2.24995,79000000.0
2006-04-05 21:44:00,2.25004,2.25019,2.24986,2.24988,157000001.0
2006-04-05 21:45:00,2.24991,2.25007,2.24986,2.24995,76700000.0
2006-04-05 21:46:00,2.25001,2.25014,2.24997,2.24997,83500000.0
2006-04-05 21:47:00,2.24989,2.25009,2.24975,2.24984,112300000.0
2006-04-05 21:48:00,2.24984,2.24989,2.24966,2.24984,43800000.0
2006-04-05 21:49:00,2.24998,2.25025,2.24993,2.24995,99200000.0
2006-04-05 21:50:00,2.25005,2.25005,2.24994,2.24996,41100000.0
2006-04-05 21:51:00,2.25,2.2501,2.24995,2.25005,42600000.0
2006-04-05 21:52:00,2.25,2.25016,2.24992,2.24998,106600000.0
2006-04-05 21:53:00,2.25007,2.25011,2.24988,2.25007,49500000.0
2006-04-05 21:54:00,2.25012,2.25018,2.25012,2.25012,24700000.0
2006-04-05 21:55:00,2.25018,2.25024,2.2501,2.25022,84000000.0
2006-04-05 21:56:00,2.25024,2.25025,2.25008,2.25014,92100000.0
2006-04-05 21:57:00,2.2501,2.25014,2.25007,2.25007,30700000.0
2006-04-05 21:58:00,2.25008,2.25022,2.25003,2.25003,37400000.0
2006-04-05 21:59:00,2.25015,2.25032,2.25008,2.25025,160600000.0
2006-04-05 22:00:00,2.25014,2.25025,2.24993,2.25023,70299999.0
2006-04-05 22:01:00,2.25025,2.25025,2.25012,2.25018,24300000.0
2006-04-05 22:02:00,2.25015,2.25026,2.2499,2.2499,92800000.0
2006-04-05 22:03:00,2.25,2.25028,2.25,2.25028,34800000.0
2006-04-05 22:04:00,2.25028,2.25033,2.25018,2.25023,83200000.0
2006-04-05 22:05:00,2.25029,2.25051,2.25026,2.25045,52500000.0
2006-04-05 22:06:00,2.25069,2.25116,2.25069,2.25094,26300000.0
2006-04-05 22:07:00,2.25105,2.25126,2.25105,2.2512,16500000.0
2006-04-05 22:08:00,2.25122,2.25126,2.25114,2.25114,24200000.0
2006-04-05 22:09:00,2.25102,2.25102,2.2507,2.25082,43600000.0
2006-04-05 22:10:00,2.2509,2.25101,2.25089,2.25099,28500000.0
2006-04-05 22:11:00,2.2511,2.25117,2.25095,2.25102,42100000.0
2006-04-05 22:12:00,2.25113,2.25121,2.25098,2.25105,53900000.0
2006-04-05 22:13:00,2.25098,2.25098,2.25078,2.25083,35000000.0
2006-04-05 22:14:00,2.2509,2.25121,2.2509,2.25108,18100000.0
2006-04-05 22:15:00,2.25092,2.25115,2.25091,2.25098,130200001.0
2006-04-05 22:16:00,2.25101,2.25122,2.25086,2.25092,142500000.0
2006-04-05 22:17:00,2.25099,2.25113,2.25088,2.25093,46500001.0
2006-04-05 22:18:00,2.25089,2.25106,2.25089,2.25092,12000000.0
2006-04-05 22:19:00,2.25083,2.25109,2.25081,2.25094,37200000.0
2006-04-05 22:20:00,2.25102,2.25108,2.2509,2.25093,22300000.0
2006-04-05 22:21:00,2.251,2.25105,2.25095,2.25105,28600000.0
2006-04-05 22:22:00,2.25107,2.25125,2.25094,2.25107,118200000.0
2006-04-05 22:23:00,2.25097,2.251,2.25081,2.25081,83500000.0
2006-04-05 22:24:00,2.25073,2.25075,2.25067,2.25067,26300000.0
2006-04-05 22:25:00,2.25083,2.25107,2.25083,2.25107,66300000.0
2006-04-05 22:26:00,2.2512,2.2512,2.25116,2.25116,26700000.0
2006-04-05 22:27:00,2.25119,2.25137,2.25119,2.25126,27900000.0
2006-04-05 22:28:00,2.25134,2.25141,2.25124,2.25126,30700000.0
2006-04-05 22:29:00,2.2512,2.25132,2.25117,2.25117,154700000.0
2006-04-05 22:30:00,2.25109,2.25135,2.251,2.25107,81400000.0
2006-04-05 22:31:00,2.25095,2.2511,2.2509,2.2509,51100000.0
2006-04-05 22:32:00,2.25097,2.25097,2.25081,2.25082,24400000.0
2006-04-05 22:33:00,2.25087,2.25101,2.25087,2.25092,48100000.0
2006-04-05 22:34:00,2.25089,2.25094,2.25077,2.25086,57200000.0
2006-04-05 22:35:00,2.25078,2.25092,2.25078,2.25082,43000000.0
2006-04-05 22:36:00,2.25088,2.25092,2.25082,2.25088,57900000.0
2006-04-05 22:37:00,2.25089,2.25098,2.25085,2.2509,40800000.0
2006-04-05 22:38:00,2.25102,2.25113,2.25097,2.251,36700000.0
2006-04-05 22:39:00,2.25113,2.25113,2.251,2.25109,24900000.0
2006-04-05 22:40:00,2.25093,2.25107,2.25087,2.251,27400000.0
2006-04-05 22:41:00,2.25095,2.25101,2.25075,2.25075,40500000.0
2006-04-05 22:42:00,2.25067,2.25084,2.25067,2.25079,71300000.0
2006-04-05 22:43:00,2.25081,2.25097,2.25074,2.25077,120200000.0
2006-04-05 22:44:00,2.25077,2.25103,2.25072,2.25084,76700001.0
2006-04-05 22:45:00,2.25086,2.25106,2.25065,2.25065,71900000.0
2006-04-05 22:46:00,2.25062,2.25064,2.25048,2.25064,119000000.0
2006-04-05 22:47:00,2.25083,2.2509,2.25076,2.2509,41500000.0
2006-04-05 22:48:00,2.25088,2.25101,2.25083,2.25085,92900001.0
2006-04-05 22:49:00,2.25089,2.25113,2.25077,2.25095,62900000.0
2006-04-05 22:50:00,2.25066,2.25066,2.25033,2.25033,17600000.0
2006-04-05 22:51:00,2.25035,2.25054,2.25026,2.25052,66700000.0
2006-04-05 22:52:00,2.25053,2.25065,2.25053,2.25061,49300000.0
2006-04-05 22:53:00,2.25054,2.25068,2.25048,2.25068,15900000.0
2006-04-05 22:54:00,2.25066,2.25066,2.25038,2.25054,26900000.0
2006-04-05 22:55:00,2.25053,2.2506,2.25042,2.25049,46400000.0
2006-04-05 22:56:00,2.25069,2.25069,2.25038,2.25052,34600000.0
2006-04-05 22:57:00,2.25061,2.25079,2.25043,2.2505,31300001.0
2006-04-05 22:58:00,2.25033,2.25056,2.25033,2.25049,42800000.0
2006-04-05 22:59:00,2.25048,2.25053,2.25046,2.2505,41700000.0
2006-04-05 23:00:00,2.25045,2.25052,2.25045,2.25052,8700000.0
2006-04-05 23:01:00,2.25022,2.25078,2.25017,2.2503,45400000.0
2006-04-05 23:02:00,2.25065,2.25065,2.25027,2.25053,43600000.0
2006-04-05 23:03:00,2.24986,2.25021,2.24959,2.24999,23100000.0
2006-04-05 23:04:00,2.24982,2.25037,2.24965,2.25037,23300000.0
2006-04-05 23:05:00,2.25023,2.25039,2.24986,2.25003,49399999.0
2006-04-05 23:06:00,2.25035,2.25048,2.24983,2.24989,34600000.0
2006-04-05 23:07:00,2.25022,2.25022,2.24976,2.25005,28900000.0
2006-04-05 23:08:00,2.25044,2.25044,2.24881,2.24886,33900000.0
2006-04-05 23:09:00,2.24959,2.24967,2.24893,2.24901,52900000.0
2006-04-05 23:10:00,2.24938,2.2498,2.24887,2.2492,29100000.0
2006-04-05 23:11:00,2.24963,2.24989,2.24901,2.24919,63100001.0
2006-04-05 23:12:00,2.24963,2.24991,2.24895,2.24913,15600000.0
2006-04-05 23:13:00,2.24934,2.24951,2.24909,2.24916,19200000.0
2006-04-05 23:14:00,2.24933,2.24979,2.24919,2.24919,43300000.0
2006-04-05 23:15:00,2.24949,2.24997,2.2494,2.24965,39100000.0
2006-04-05 23:16:00,2.25004,2.25004,2.24911,2.24911,23800000.0
2006-04-05 23:17:00,2.24903,2.24972,2.24903,2.24937,25500000.0
2006-04-05 23:18:00,2.25,2.25011,2.24928,2.24974,52300000.0
2006-04-05 23:19:00,2.24985,2.24992,2.24907,2.2494,32300000.0
2006-04-05 23:20:00,2.24954,2.2496,2.24937,2.24937,42400000.0
2006-04-05 23:21:00,2.24913,2.24996,2.24913,2.24976,25700000.0
2006-04-05 23:22:00,2.24965,2.24985,2.24952,2.24962,39300000.0
2006-04-05 23:23:00,2.24945,2.24986,2.24915,2.24978,37300000.0
2006-04-05 23:24:00,2.24955,2.24989,2.24907,2.24973,30800000.0
2006-04-05 23:25:00,2.25013,2.25041,2.24943,2.25036,52200001.0
2006-04-05 23:26:00,2.2503,2.25062,2.24989,2.25029,24500000.0
2006-04-05 23:27:00,2.25051,2.2507,2.25051,2.25063,12800000.0
2006-04-05 23:28:00,2.25062,2.25068,2.25036,2.25047,42500000.0
2006-04-05 23:29:00,2.25051,2.25058,2.25035,2.25037,14900000.0
2006-04-05 23:30:00,2.25029,2.25063,2.25029,2.25055,24000000.0
2006-04-05 23:31:00,2.25034,2.25039,2.25021,2.25039,14400000.0
2006-04-05 23:32:00,2.25063,2.2507,2.25063,2.2507,12400000.0
2006-04-05 23:33:00,2.25063,2.25077,2.25051,2.25054,46500000.0
2006-04-05 23:34:00,2.25053,2.25053,2.25009,2.25024,22900000.0
2006-04-05 23:35:00,2.25014,2.25032,2.2501,2.25018,48100000.0
2006-04-05 23:36:00,2.25023,2.25035,2.25006,2.25023,32300000.0
2006-04-05 23:37:00,2.24987,2.24987,2.24958,2.24958,25900000.0
2006-04-05 23:38:00,2.24963,2.24981,2.24963,2.24981,22900000.0
2006-04-05 23:39:00,2.24974,2.24977,2.24956,2.24959,28100000.0
2006-04-05 23:40:00,2.24954,2.24954,2.24914,2.24923,32000000.0
2006-04-05 23:41:00,2.24945,2.24971,2.24933,2.24971,32900000.0
2006-04-05 23:42:00,2.24996,2.25003,2.24962,2.2497,41000000.0
2006-04-05 23:43:00,2.24967,2.2498,2.24951,2.24961,23900000.0
2006-04-05 23:44:00,2.2498,2.2498,2.24968,2.24968,4800000.0
2006-04-05 23:45:00,2.24958,2.24964,2.24958,2.24964,7200000.0
2006-04-05 23:46:00,2.2498,2.24999,2.24969,2.24999,54700000.0
2006-04-05 23:47:00,2.2498,2.25006,2.24978,2.2498,27100000.0
2006-04-05 23:48:00,2.24988,2.25001,2.24987,2.24998,36100000.0
2006-04-05 23:49:00,2.24989,2.25014,2.24989,2.25014,35400000.0
2006-04-05 23:50:00,2.2501,2.2501,2.24995,2.24995,33600000.0
2006-04-05 23:51:00,2.25002,2.25002,2.24986,2.24986,44500000.0
2006-04-05 23:52:00,2.24997,2.2504,2.24997,2.25031,26200000.0
2006-04-05 23:53:00,2.2503,2.2504,2.25005,2.25023,24400000.0
2006-04-05 23:54:00,2.25036,2.25056,2.25011,2.25056,26300000.0
2006-04-05 23:55:00,2.25067,2.25089,2.25067,2.25072,27500000.0
2006-04-05 23:56:00,2.2508,2.2508,2.25055,2.25055,34400000.0
2006-04-05 23:57:00,2.25063,2.25094,2.25062,2.25072,54000000.0
2006-04-05 23:58:00,2.25086,2.2511,2.25086,2.25095,31100000.0
2006-04-05 23:59:00,2.25078,2.25104,2.25075,2.25104,29400000.0
2006-04-06 00:00:00,2.25097,2.2511,2.25093,2.25093,44400000.0
2006-04-06 00:01:00,2.2509,2.25092,2.25068,2.25073,45000000.0
2006-04-06 00:02:00,2.25061,2.25065,2.25056,2.25056,24700000.0
2006-04-06 00:03:00,2.25065,2.25065,2.25047,2.25047,6800000.0
2006-04-06 00:04:00,2.25055,2.25055,2.25045,2.25053,21000001.0
2006-04-06 00:05:00,2.25042,2.25046,2.25022,2.25031,21600000.0
2006-04-06 00:06:00,2.2502,2.25027,2.25002,2.25027,31400000.0
2006-04-06 00:07:00,2.25039,2.25069,2.24998,2.24998,36500000.0
2006-04-06 00:08:00,2.24999,2.25005,2.24927,2.24931,25600000.0
2006-04-06 00:09:00,2.24965,2.24965,2.24955,2.24955,12400000.0
2006-04-06 00:10:00,2.24943,2.24943,2.24943,2.24943,1300000.0
2006-04-06 00:11:00,2.24945,2.2495,2.24945,2.2495,4600000.0
2006-04-06 00:12:00,2.24997,2.2501,2.24936,2.24936,33200000.0
2006-04-06 00:13:00,2.24927,2.24942,2.24927,2.24942,13600000.0
2006-04-06 00:14:00,2.24968,2.25001,2.24968,2.24982,10400000.0
2006-04-06 00:15:00,2.24974,2.25023,2.24974,2.25015,27600000.0
2006-04-06 00:16:00,2.25017,2.25018,2.25002,2.2501,24400000.0
2006-04-06 00:17:00,2.25008,2.25042,2.25003,2.25003,49400000.0
2006-04-06 00:18:00,2.24996,2.24996,2.24975,2.24988,24100000.0
2006-04-06 00:19:00,2.25005,2.25005,2.24971,2.24971,7600000.0
2006-04-06 00:20:00,2.2497,2.24982,2.2497,2.24982,7200000.0
2006-04-06 00:21:00,2.24985,2.24998,2.24967,2.24967,45800000.0
2006-04-06 00:22:00,2.24955,2.24984,2.24953,2.24984,17700000.0
2006-04-06 00:23:00,2.2498,2.2498,2.24949,2.24949,45200000.0
2006-04-06 00:24:00,2.24966,2.24966,2.24933,2.24947,36100000.0
2006-04-06 00:25:00,2.24948,2.24962,2.24936,2.24951,58000000.0
2006-04-06 00:26:00,2.24948,2.24975,2.24936,2.24975,66900000.0
2006-04-06 00:27:00,2.24978,2.24991,2.24967,2.24989,33300000.0
2006-04-06 00:28:00,2.2499,2.2499,2.24955,2.24979,46600000.0
2006-04-06 00:29:00,2.24979,2.24985,2.24963,2.24974,36400000.0
2006-04-06 00:30:00,2.24972,2.25004,2.24972,2.24995,47700000.0
2006-04-06 00:31:00,2.24996,2.25003,2.24985,2.25001,23000000.0
2006-04-06 00:32:00,2.25007,2.25019,2.24991,2.25017,35300000.0
2006-04-06 00:33:00,2.25011,2.25054,2.25004,2.25054,24600000.0
2006-04-06 00:34:00,2.25073,2.25083,2.25061,2.25071,35600000.0
2006-04-06 00:35:00,2.25073,2.25073,2.25039,2.25056,44300000.0
2006-04-06 00:36:00,2.25035,2.25058,2.25026,2.2505,45200000.0
2006-04-06 00:37:00,2.25047,2.25047,2.25027,2.25027,28500000.0
2006-04-06 00:38:00,2.25029,2.25029,2.24975,2.25011,45000000.0
2006-04-06 00:39:00,2.25019,2.25033,2.25008,2.25027,12100000.0
2006-04-06 00:40:00,2.25021,2.2504,2.25013,2.25039,50499999.0
2006-04-06 00:41:00,2.25063,2.25063,2.25035,2.2505,16400000.0
2006-04-06 00:42:00,2.25058,2.25058,2.25023,2.25023,34000000.0
2006-04-06 00:43:00,2.2504,2.2504,2.25024,2.25032,13700000.0
2006-04-06 00:44:00,2.25022,2.25027,2.25009,2.25024,36600000.0
2006-04-06 00:45:00,2.25019,2.25022,2.25011,2.25017,18300000.0
2006-04-06 00:46:00,2.25,2.25014,2.2499,2.2499,26400000.0
2006-04-06 00:47:00,2.24997,2.25018,2.24997,2.25008,25000000.0
2006-04-06 00:48:00,2.25014,2.25022,2.24996,2.25014,28600000.0
2006-04-06 00:49:00,2.25008,2.25008,2.2498,2.24985,14000000.0
2006-04-06 00:50:00,2.24988,2.24999,2.24978,2.24999,50300000.0
2006-04-06 00:51:00,2.24994,2.25019,2.24982,2.25015,34700000.0
2006-04-06 00:52:00,2.24993,2.25028,2.24976,2.25026,26300000.0
2006-04-06 00:53:00,2.25036,2.25039,2.25018,2.25018,50200000.0
2006-04-06 00:54:00,2.25026,2.25051,2.25026,2.25051,7600000.0
2006-04-06 00:55:00,2.25045,2.25057,2.25038,2.25038,25600000.0
2006-04-06 00:56:00,2.25039,2.25061,2.25038,2.25055,41800000.0
2006-04-06 00:57:00,2.25062,2.25088,2.25062,2.25088,21100000.0
2006-04-06 00:58:00,2.25075,2.25089,2.25063,2.25069,36100000.0
2006-04-06 00:59:00,2.25072,2.2508,2.25069,2.25076,28199999.0
2006-04-06 01:00:00,2.25067,2.25073,2.25054,2.25073,63600000.0
2006-04-06 01:01:00,2.25075,2.2508,2.2506,2.2508,43500000.0
2006-04-06 01:02:00,2.2506,2.25084,2.2506,2.25064,32600000.0
2006-04-06 01:03:00,2.25078,2.25098,2.25073,2.25073,32700000.0
2006-04-06 01:04:00,2.25076,2.25081,2.25069,2.25078,34600000.0
2006-04-06 01:05:00,2.25098,2.25098,2.25078,2.25095,33000000.0
2006-04-06 01:06:00,2.25097,2.25107,2.25096,2.25107,33100000.0
2006-04-06 01:07:00,2.2509,2.25106,2.25087,2.25096,25700000.0
2006-04-06 01:08:00,2.2507,2.2507,2.25043,2.25043,71799998.0
2006-04-06 01:09:00,2.2504,2.25055,2.25025,2.25025,17400000.0
2006-04-06 01:10:00,2.25043,2.25052,2.25029,2.25044,53200000.0
2006-04-06 01:11:00,2.25046,2.2506,2.25046,2.25054,12000000.0
2006-04-06 01:12:00,2.25055,2.25085,2.25051,2.25082,31400000.0
2006-04-06 01:13:00,2.2507,2.25094,2.2507,2.25082,38000000.0
2006-04-06 01:14:00,2.25073,2.25084,2.25067,2.25067,32000000.0
2006-04-06 01:15:00,2.25078,2.25096,2.25075,2.25075,39000000.0
2006-04-06 01:16:00,2.25091,2.25091,2.25072,2.25073,18100000.0
2006-04-06 01:17:00,2.25076,2.25092,2.25071,2.25071,23200000.0
2006-04-06 01:18:00,2.25069,2.25069,2.25056,2.25062,18200000.0
2006-04-06 01:19:00,2.25055,2.25057,2.25008,2.25008,26700000.0
2006-04-06 01:20:00,2.24989,2.25017,2.24985,2.24985,40500000.0
2006-04-06 01:21:00,2.24983,2.2501,2.24983,2.2501,19400000.0
2006-04-06 01:22:00,2.25018,2.25021,2.24996,2.25008,57600000.0
2006-04-06 01:23:00,2.25006,2.25018,2.25005,2.25012,28300000.0
2006-04-06 01:24:00,2.25015,2.25015,2.2501,2.2501,7200000.0
2006-04-06 01:25:00,2.25016,2.25016,2.25003,2.25003,31200000.0
2006-04-06 01:26:00,2.24989,2.24989,2.24968,2.24973,19600000.0
2006-04-06 01:27:00,2.24984,2.25018,2.24984,2.24993,69100001.0
2006-04-06 01:28:00,2.24999,2.25023,2.24994,2.24994,18600000.0
2006-04-06 01:29:00,2.2499,2.25002,2.2499,2.2499,17600000.0
2006-04-06 01:30:00,2.24993,2.25013,2.24991,2.25,24300000.0
2006-04-06 01:31:00,2.24993,2.25024,2.24993,2.25024,14600000.0
2006-04-06 01:32:00,2.25025,2.25025,2.25001,2.25006,40300000.0
2006-04-06 01:33:00,2.25008,2.2503,2.25007,2.2503,42400000.0
2006-04-06 01:34:00,2.25028,2.25038,2.25018,2.25021,50100000.0
2006-04-06 01:35:00,2.25025,2.25055,2.25025,2.25055,30300000.0
2006-04-06 01:36:00,2.25057,2.25073,2.2505,2.25073,11600000.0
2006-04-06 01:37:00,2.25052,2.25073,2.25045,2.25045,21100000.0
2006-04-06 01:38:00,2.2505,2.25055,2.25045,2.25055,20100000.0
2006-04-06 01:39:00,2.25055,2.25081,2.25055,2.2506,33900000.0
2006-04-06 01:40:00,2.25075,2.25075,2.25055,2.25055,13800000.0
2006-04-06 01:41:00,2.25063,2.25072,2.25049,2.25072,38700000.0
2006-04-06 01:42:00,2.25066,2.25075,2.25053,2.25056,35100000.0
2006-04-06 01:43:00,2.25045,2.25048,2.25035,2.25035,38900000.0
2006-04-06 01:44:00,2.25049,2.25059,2.25044,2.25044,10200000.0
2006-04-06 01:45:00,2.25043,2.25055,2.25043,2.25045,8600000.0
2006-04-06 01:46:00,2.25038,2.2506,2.25038,2.25045,18800000.0
2006-04-06 01:47:00,2.25042,2.25055,2.25042,2.25055,9600000.0
2006-04-06 01:48:00,2.25066,2.25075,2.25059,2.25068,45600000.0
2006-04-06 01:49:00,2.25067,2.25079,2.25067,2.2507,28700000.0
2006-04-06 01:50:00,2.25055,2.25061,2.25039,2.25048,40500000.0
2006-04-06 01:51:00,2.25051,2.25051,2.25026,2.25036,44600000.0
2006-04-06 01:52:00,2.25032,2.25044,2.25019,2.25035,60100000.0
2006-04-06 01:53:00,2.25036,2.25036,2.2502,2.2502,27300000.0
2006-04-06 01:54:00,2.25025,2.25033,2.25022,2.25022,64500000.0
2006-04-06 01:55:00,2.25027,2.25041,2.25021,2.25028,36100000.0
2006-04-06 01:56:00,2.25035,2.25045,2.2503,2.2503,41000000.0
2006-04-06 01:57:00,2.25051,2.25066,2.25042,2.25059,42200000.0
2006-04-06 01:58:00,2.25066,2.25068,2.25054,2.25065,24600000.0
2006-04-06 01:59:00,2.25063,2.25083,2.25032,2.25051,25100000.0
2006-04-06 02:00:00,2.25045,2.25046,2.25017,2.25039,50500000.0
2006-04-06 02:01:00,2.25017,2.25034,2.25001,2.2501,54000000.0
2006-04-06 02:02:00,2.25023,2.25033,2.25009,2.25033,29700000.0
2006-04-06 02:03:00,2.25032,2.25032,2.25009,2.25009,41700000.0
2006-04-06 02:04:00,2.25034,2.25053,2.25034,2.25048,29300000.0
2006-04-06 02:05:00,2.25044,2.25063,2.25038,2.25063,44200000.0
2006-04-06 02:06:00,2.25023,2.25023,2.24989,2.25,28300000.0
2006-04-06 02:07:00,2.24989,2.25001,2.24986,2.24992,38900000.0
2006-04-06 02:08:00,2.24977,2.24977,2.24959,2.24959,42400000.0
2006-04-06 02:09:00,2.24966,2.24966,2.24882,2.24882,17600000.0
2006-04-06 02:10:00,2.24884,2.24914,2.24867,2.24905,35000000.0
2006-04-06 02:11:00,2.24901,2.24925,2.24894,2.24897,32500000.0
2006-04-06 02:12:00,2.24915,2.24916,2.24878,2.24904,30000000.0
2006-04-06 02:13:00,2.24897,2.24916,2.24897,2.24906,36300001.0
2006-04-06 02:14:00,2.24892,2.24892,2.24873,2.24873,11200000.0
2006-04-06 02:15:00,2.24874,2.24892,2.24847,2.24869,24400000.0
2006-04-06 02:16:00,2.24846,2.24873,2.24846,2.24873,17600000.0
2006-04-06 02:17:00,2.24872,2.24893,2.24872,2.24875,21600000.0
2006-04-06 02:18:00,2.24867,2.24882,2.24858,2.24863,45900000.0
2006-04-06 02:19:00,2.24857,2.24876,2.24857,2.24869,48800000.0
2006-04-06 02:20:00,2.24868,2.24906,2.24864,2.24906,33400000.0
2006-04-06 02:21:00,2.24902,2.24906,2.24889,2.24905,11100000.0
2006-04-06 02:22:00,2.24924,2.24933,2.24917,2.24933,30200000.0
2006-04-06 02:23:00,2.24934,2.24965,2.24919,2.24919,30300000.0
2006-04-06 02:24:00,2.24918,2.24954,2.24918,2.24932,42400000.0
2006-04-06 02:25:00,2.24935,2.24937,2.24935,2.24937,3800000.0
2006-04-06 02:26:00,2.24934,2.24934,2.24899,2.24914,57300000.0
2006-04-06 02:27:00,2.24912,2.24935,2.24912,2.24916,19900000.0
2006-04-06 02:28:00,2.24931,2.24967,2.24931,2.24967,15000000.0
2006-04-06 02:29:00,2.24945,2.24945,2.24871,2.24871,34600000.0
2006-04-06 02:30:00,2.24869,2.24887,2.24865,2.24865,29200000.0
2006-04-06 02:31:00,2.2485,2.24928,2.24841,2.24928,27700000.0
2006-04-06 02:32:00,2.24914,2.24914,2.24889,2.24903,21200000.0
2006-04-06 02:33:00,2.24911,2.24914,2.24882,2.24882,21400000.0
2006-04-06 02:34:00,2.24887,2.2491,2.24887,2.2491,33800000.0
2006-04-06 02:35:00,2.24922,2.24941,2.24903,2.24906,25800000.0
2006-04-06 02:36:00,2.24939,2.24939,2.24907,2.24914,19400000.0
2006-04-06 02:37:00,2.24911,2.24924,2.24909,2.24912,29000000.0
2006-04-06 02:38:00,2.2491,2.24925,2.24905,2.24905,30000000.0
2006-04-06 02:39:00,2.24906,2.24912,2.24892,2.24912,34500000.0
2006-04-06 02:40:00,2.24885,2.24892,2.24885,2.24892,22100000.0
2006-04-06 02:41:00,2.24885,2.24893,2.24877,2.24877,28900000.0
2006-04-06 02:42:00,2.24869,2.24888,2.24864,2.24864,25800000.0
2006-04-06 02:43:00,2.24871,2.24889,2.24871,2.24887,11200000.0
2006-04-06 02:44:00,2.24903,2.2492,2.24903,2.2492,35000000.0
2006-04-06 02:45:00,2.2495,2.24952,2.24942,2.24952,13600000.0
2006-04-06 02:46:00,2.24947,2.24958,2.24932,2.2495,36000000.0
2006-04-06 02:47:00,2.24943,2.24992,2.24943,2.24973,34400000.0
2006-04-06 02:48:00,2.24988,2.24992,2.24988,2.24992,5600000.0
2006-04-06 02:49:00,2.24994,2.24998,2.24986,2.24998,41400000.0
2006-04-06 02:50:00,2.24984,2.24984,2.24968,2.24968,21500000.0
2006-04-06 02:51:00,2.24963,2.24999,2.24957,2.24999,26000000.0
2006-04-06 02:52:00,2.24982,2.24997,2.24975,2.24992,32700000.0
2006-04-06 02:53:00,2.25013,2.25027,2.25008,2.25016,52199999.0
2006-04-06 02:54:00,2.25013,2.25013,2.25005,2.25005,11100000.0
2006-04-06 02:55:00,2.24979,2.25031,2.24979,2.25026,40000000.0
2006-04-06 02:56:00,2.25044,2.25069,2.25043,2.25069,57499999.0
2006-04-06 02:57:00,2.25068,2.25068,2.25033,2.25043,45300000.0
2006-04-06 02:58:00,2.25053,2.25076,2.25053,2.25061,32800000.0
2006-04-06 02:59:00,2.25076,2.25076,2.25011,2.25011,22800000.0
2006-04-06 03:00:00,2.25004,2.25047,2.25004,2.25034,26900000.0
2006-04-06 03:01:00,2.25047,2.25047,2.25023,2.25038,33600000.0
2006-04-06 03:02:00,2.25025,2.25032,2.25022,2.2503,42200000.0
2006-04-06 03:03:00,2.25024,2.25046,2.25024,2.2504,21000000.0
2006-04-06 03:04:00,2.25036,2.25051,2.25009,2.25051,26200000.0
2006-04-06 03:05:00,2.25033,2.25052,2.25025,2.25045,20800000.0
2006-04-06 03:06:00,2.25033,2.25042,2.25028,2.25028,45300000.0
2006-04-06 03:07:00,2.25034,2.25035,2.2501,2.2501,27000000.0
2006-04-06 03:08:00,2.25013,2.25022,2.25004,2.25006,31400000.0
2006-04-06 03:09:00,2.25005,2.25026,2.24995,2.24995,28800000.0
2006-04-06 03:10:00,2.24997,2.25021,2.24985,2.24994,65499999.0
2006-04-06 03:11:00,2.25002,2.25038,2.24997,2.25038,38800000.0
2006-04-06 03:12:00,2.25028,2.25028,2.25022,2.25022,7200000.0
2006-04-06 03:13:00,2.25015,2.25031,2.25007,2.25029,29500000.0
2006-04-06 03:14:00,2.25031,2.25039,2.25016,2.25029,24800000.0
2006-04-06 03:15:00,2.2503,2.2503,2.24975,2.24975,33900000.0
2006-04-06 03:16:00,2.24986,2.25011,2.24984,2.24997,43300000.0
2006-04-06 03:17:00,2.25012,2.25012,2.24998,2.2501,22400000.0
2006-04-06 03:18:00,2.25008,2.25013,2.25008,2.25013,14600000.0
2006-04-06 03:19:00,2.25018,2.25018,2.24975,2.24975,24800000.0
2006-04-06 03:20:00,2.24981,2.24981,2.24958,2.24975,37300000.0
2006-04-06 03:21:00,2.24968,2.24989,2.24968,2.24972,30000000.0
2006-04-06 03:22:00,2.24984,2.24998,2.24973,2.24997,43700000.0
2006-04-06 03:23:00,2.24991,2.25026,2.24991,2.25012,24000000.0
2006-04-06 03:24:00,2.25009,2.25009,2.24967,2.2498,40700001.0
2006-04-06 03:25:00,2.24984,2.25028,2.24982,2.25028,26600000.0
2006-04-06 03:26:00,2.25026,2.25026,2.25001,2.25001,42300000.0
2006-04-06 03:27:00,2.24998,2.25007,2.24998,2.25007,5600000.0
2006-04-06 03:28:00,2.2502,2.25034,2.25007,2.25027,57600000.0
2006-04-06 03:29:00,2.25026,2.25062,2.25016,2.25031,46400000.0
2006-04-06 03:30:00,2.24997,2.24997,2.24938,2.2495,25600000.0
2006-04-06 03:31:00,2.24954,2.24965,2.24929,2.24944,26500000.0
2006-04-06 03:32:00,2.24961,2.24979,2.24959,2.24966,40300000.0
2006-04-06 03:33:00,2.24982,2.25,2.2497,2.2497,30300000.0
2006-04-06 03:34:00,2.24965,2.24991,2.24962,2.2497,27600000.0
2006-04-06 03:35:00,2.24977,2.25033,2.24967,2.25033,21400000.0
2006-04-06 03:36:00,2.25037,2.25039,2.25012,2.25013,33400000.0
2006-04-06 03:37:00,2.25025,2.25051,2.25022,2.25045,28600000.0
2006-04-06 03:38:00,2.25042,2.25061,2.25023,2.25035,21200000.0
2006-04-06 03:39:00,2.25029,2.25058,2.25029,2.25057,37800001.0
2006-04-06 03:40:00,2.2504,2.25081,2.2504,2.25081,28300000.0
2006-04-06 03:41:00,2.25076,2.25092,2.2507,2.25084,27700000.0
2006-04-06 03:42:00,2.25096,2.25096,2.25054,2.25068,47500000.0
2006-04-06 03:43:00,2.25069,2.25081,2.25067,2.25074,22200000.0
2006-04-06 03:44:00,2.25053,2.25074,2.25039,2.25039,49700000.0
2006-04-06 03:45:00,2.25036,2.25058,2.25036,2.25058,22300000.0
2006-04-06 03:46:00,2.25068,2.25068,2.25048,2.2505,21300000.0
2006-04-06 03:47:00,2.25043,2.25057,2.25043,2.25057,7600000.0
2006-04-06 03:48:00,2.25071,2.25071,2.25068,2.25068,11600000.0
2006-04-06 03:49:00,2.25062,2.25066,2.25056,2.25056,17600000.0
2006-04-06 03:50:00,2.25061,2.2507,2.25058,2.25065,14000000.0
2006-04-06 03:51:00,2.25085,2.25085,2.25065,2.2507,43600000.0
2006-04-06 03:52:00,2.25079,2.25079,2.25055,2.25069,52599998.0
2006-04-06 03:53:00,2.25072,2.25082,2.25057,2.25063,35900000.0
2006-04-06 03:54:00,2.25065,2.25077,2.25047,2.25047,30500000.0
2006-04-06 03:55:00,2.25067,2.25069,2.25035,2.25041,34000000.0
2006-04-06 03:56:00,2.25043,2.25043,2.25034,2.25035,14400000.0
2006-04-06 03:57:00,2.25052,2.25056,2.25031,2.25041,16900000.0
2006-04-06 03:58:00,2.25053,2.25065,2.25039,2.25065,39000000.0
2006-04-06 03:59:00,2.25052,2.25052,2.25029,2.25044,24100000.0
2006-04-06 04:00:00,2.25042,2.25042,2.25026,2.25041,34900000.0
2006-04-06 04:01:00,2.2503,2.25042,2.25027,2.25027,14300000.0
2006-04-06 04:02:00,2.25031,2.25034,2.25023,2.25023,30000000.0
2006-04-06 04:03:00,2.2501,2.2501,2.24995,2.24995,27000000.0
2006-04-06 04:04:00,2.24995,2.25013,2.24995,2.25013,32699999.0
2006-04-06 04:05:00,2.25003,2.25037,2.25,2.25037,29600000.0
2006-04-06 04:06:00,2.2504,2.25075,2.25039,2.25053,76800000.0
2006-04-06 04:07:00,2.25061,2.25099,2.25061,2.25094,32400000.0
2006-04-06 04:08:00,2.25092,2.25115,2.25089,2.25113,30400000.0
2006-04-06 04:09:00,2.25123,2.2514,2.25104,2.25108,29100000.0
2006-04-06 04:10:00,2.25104,2.25146,2.25093,2.25133,30000000.0
2006-04-06 04:11:00,2.25118,2.25118,2.25094,2.25097,25400000.0
2006-04-06 04:12:00,2.25091,2.25129,2.25091,2.25129,36100000.0
2006-04-06 04:13:00,2.25123,2.25123,2.25083,2.25087,36500000.0
2006-04-06 04:14:00,2.25091,2.25109,2.25091,2.25109,3200000.0
2006-04-06 04:15:00,2.25095,2.25108,2.2508,2.25108,42700000.0
2006-04-06 04:16:00,2.25111,2.25134,2.25107,2.25129,29500000.0
2006-04-06 04:17:00,2.25151,2.2517,2.25141,2.25153,44700000.0
2006-04-06 04:18:00,2.25176,2.25176,2.25147,2.25163,58500000.0
2006-04-06 04:19:00,2.25169,2.25186,2.25169,2.25174,25500000.0
2006-04-06 04:20:00,2.2517,2.2517,2.25155,2.25155,2500000.0
2006-04-06 04:21:00,2.25143,2.25155,2.25134,2.25152,44900000.0
2006-04-06 04:22:00,2.25135,2.25147,2.25107,2.25107,17600000.0
2006-04-06 04:23:00,2.25099,2.25112,2.25087,2.2511,32400000.0
2006-04-06 04:24:00,2.25114,2.25149,2.25114,2.25135,46300000.0
2006-04-06 04:25:00,2.25156,2.25171,2.25141,2.25153,41100000.0
2006-04-06 04:26:00,2.25165,2.25165,2.25133,2.25157,42200000.0
2006-04-06 04:27:00,2.25165,2.25165,2.25147,2.25149,51000000.0
2006-04-06 04:28:00,2.25143,2.25156,2.25132,2.25146,23200000.0
2006-04-06 04:29:00,2.25162,2.25162,2.25136,2.25141,18900000.0
2006-04-06 04:30:00,2.25138,2.2514,2.25116,2.25126,45500000.0
2006-04-06 04:31:00,2.25116,2.25124,2.25116,2.25124,8600000.0
2006-04-06 04:32:00,2.25113,2.25136,2.25113,2.25136,6300000.0
2006-04-06 04:33:00,2.25145,2.25165,2.25145,2.25158,19600000.0
2006-04-06 04:34:00,2.25148,2.25159,2.25139,2.25143,42900000.0
2006-04-06 04:35:00,2.25139,2.25168,2.25124,2.25161,31900000.0
2006-04-06 04:36:00,2.25163,2.25163,2.25143,2.25147,34400000.0
2006-04-06 04:37:00,2.25145,2.25145,2.2509,2.25097,39600000.0
2006-04-06 04:38:00,2.25098,2.2511,2.25098,2.2511,4300000.0
2006-04-06 04:39:00,2.25113,2.25139,2.25108,2.25119,45800000.0
2006-04-06 04:40:00,2.25107,2.25138,2.25106,2.25116,69499998.0
2006-04-06 04:41:00,2.25104,2.25131,2.25094,2.25112,38800000.0
2006-04-06 04:42:00,2.2513,2.25132,2.25097,2.25097,28400000.0
2006-04-06 04:43:00,2.25105,2.25107,2.25094,2.25107,18300000.0
2006-04-06 04:44:00,2.25113,2.25114,2.25096,2.25096,12000000.0
2006-04-06 04:45:00,2.25094,2.25102,2.25091,2.25095,33800000.0
2006-04-06 04:46:00,2.2509,2.25095,2.25066,2.25068,34500000.0
2006-04-06 04:47:00,2.25068,2.25086,2.25068,2.25072,32500000.0
2006-04-06 04:48:00,2.25069,2.25069,2.2504,2.2504,35100000.0
2006-04-06 04:49:00,2.25074,2.25074,2.25053,2.25053,14800000.0
2006-04-06 04:50:00,2.25057,2.25068,2.25017,2.25059,33600000.0
2006-04-06 04:51:00,2.25072,2.25072,2.25055,2.25065,13400000.0
2006-04-06 04:52:00,2.25063,2.25063,2.25051,2.25054,23100000.0
2006-04-06 04:53:00,2.25066,2.25066,2.25054,2.2506,25400000.0
2006-04-06 04:54:00,2.25052,2.25052,2.25028,2.25028,52500000.0
2006-04-06 04:55:00,2.2503,2.25038,2.2502,2.25032,36700000.0
2006-04-06 04:56:00,2.25018,2.2502,2.25004,2.2502,38000000.0
2006-04-06 04:57:00,2.25034,2.25042,2.25012,2.25042,35600000.0
2006-04-06 04:58:00,2.25051,2.25075,2.25043,2.2505,16400000.0
2006-04-06 04:59:00,2.2505,2.25054,2.25035,2.25035,21700000.0
2006-04-06 05:00:00,2.25041,2.25056,2.25034,2.25035,29100000.0
2006-04-06 05:01:00,2.25038,2.25061,2.25038,2.25057,54000000.0
2006-04-06 05:02:00,2.25067,2.25093,2.25067,2.25074,34100000.0
2006-04-06 05:03:00,2.25072,2.25083,2.25072,2.25083,12800000.0
2006-04-06 05:04:00,2.25103,2.25114,2.25097,2.25107,35600000.0
2006-04-06 05:05:00,2.25102,2.25104,2.25091,2.25104,21100000.0
2006-04-06 05:06:00,2.25097,2.25098,2.25087,2.2509,33900000.0
2006-04-06 05:07:00,2.25095,2.25117,2.2509,2.2509,34400000.0
2006-04-06 05:08:00,2.25085,2.25112,2.25085,2.25109,40100000.0
2006-04-06 05:09:00,2.25112,2.25123,2.25091,2.25103,29800000.0
2006-04-06 05:10:00,2.25113,2.25129,2.25113,2.25115,7600000.0
2006-04-06 05:11:00,2.25117,2.25117,2.25094,2.25094,36500000.0
2006-04-06 05:12:00,2.25096,2.25116,2.25096,2.25103,44300000.0
2006-04-06 05:13:00,2.25099,2.25119,2.25097,2.25113,44800000.0
2006-04-06 05:14:00,2.25106,2.25106,2.25082,2.2509,58300000.0
2006-04-06 05:15:00,2.25107,2.25113,2.25053,2.25078,31900000.0
2006-04-06 05:16:00,2.25058,2.25067,2.25049,2.25049,37600000.0
2006-04-06 05:17:00,2.25056,2.25083,2.25056,2.25071,48000000.0
2006-04-06 05:18:00,2.25059,2.25069,2.25036,2.25066,42400000.0
2006-04-06 05:19:00,2.25068,2.25099,2.25059,2.25099,48000000.0
2006-04-06 05:20:00,2.25066,2.25094,2.25042,2.25073,37400000.0
2006-04-06 05:21:00,2.25058,2.25079,2.25058,2.25076,42200000.0
2006-04-06 05:22:00,2.25064,2.25068,2.25049,2.25065,27000000.0
2006-04-06 05:23:00,2.25069,2.25092,2.25062,2.25086,36500000.0
2006-04-06 05:24:00,2.25094,2.25098,2.25081,2.25091,22900000.0
2006-04-06 05:25:00,2.25099,2.25116,2.25084,2.25084,25600000.0
2006-04-06 05:26:00,2.25101,2.2517,2.25101,2.2517,30600000.0
2006-04-06 05:27:00,2.25165,2.25195,2.25162,2.25173,29500000.0
2006-04-06 05:28:00,2.25166,2.25183,2.25146,2.25177,33500000.0
2006-04-06 05:29:00,2.25208,2.25209,2.25208,2.25209,8600000.0
2006-04-06 05:30:00,2.25263,2.25283,2.25236,2.25236,37300000.0
2006-04-06 05:31:00,2.25203,2.25226,2.25203,2.25223,9900000.0
2006-04-06 05:32:00,2.25228,2.25233,2.25217,2.25218,26600000.0
2006-04-06 05:33:00,2.25239,2.25262,2.25239,2.25261,36000000.0
2006-04-06 05:34:00,2.25258,2.25273,2.25253,2.25261,47500000.0
2006-04-06 05:35:00,2.2526,2.25261,2.25246,2.25254,21500000.0
2006-04-06 05:36:00,2.25258,2.25275,2.25258,2.25259,30200000.0
2006-04-06 05:37:00,2.25262,2.25275,2.25262,2.25275,25600000.0
2006-04-06 05:38:00,2.25265,2.2527,2.2526,2.2527,31100000.0
2006-04-06 05:39:00,2.25265,2.25282,2.2526,2.25272,32100000.0
2006-04-06 05:40:00,2.25256,2.25276,2.25256,2.25262,32800000.0
2006-04-06 05:41:00,2.25267,2.25291,2.25267,2.25274,28400000.0
2006-04-06 05:42:00,2.25264,2.25268,2.25241,2.25245,33400000.0
2006-04-06 05:43:00,2.25254,2.25258,2.25226,2.2523,38400000.0
2006-04-06 05:44:00,2.25206,2.25223,2.25206,2.2522,13300000.0
2006-04-06 05:45:00,2.25225,2.25225,2.252,2.252,11100000.0
2006-04-06 05:46:00,2.25213,2.25224,2.25205,2.25205,13800000.0
2006-04-06 05:47:00,2.25207,2.25217,2.25207,2.25217,27100000.0
2006-04-06 05:48:00,2.25207,2.25207,2.25185,2.2519,30300000.0
2006-04-06 05:49:00,2.25175,2.25189,2.25158,2.25169,29600000.0
2006-04-06 05:50:00,2.25187,2.25187,2.25133,2.25146,14800000.0
2006-04-06 05:51:00,2.25163,2.25181,2.25163,2.25181,24200000.0
2006-04-06 05:52:00,2.25178,2.25188,2.25171,2.25171,39500000.0
2006-04-06 05:53:00,2.25177,2.25193,2.25161,2.25171,26300000.0
2006-04-06 05:54:00,2.25162,2.25185,2.25158,2.25185,39200000.0
2006-04-06 05:55:00,2.25189,2.25189,2.25165,2.25165,10300000.0
2006-04-06 05:56:00,2.25148,2.2517,2.25131,2.25144,41500000.0
2006-04-06 05:57:00,2.25154,2.25174,2.25149,2.25158,43000000.0
2006-04-06 05:58:00,2.25152,2.25176,2.25143,2.25143,43500000.0
2006-04-06 05:59:00,2.25143,2.25156,2.25129,2.25156,30500000.0
2006-04-06 06:00:00,2.25152,2.2517,2.25147,2.2516,41000000.0
2006-04-06 06:01:00,2.25178,2.25178,2.25155,2.25155,25300000.0
2006-04-06 06:02:00,2.2516,2.2517,2.25146,2.25156,25400000.0
2006-04-06 06:03:00,2.25146,2.25164,2.25143,2.25164,29700000.0
2006-04-06 06:04:00,2.25167,2.25167,2.25152,2.25166,32200000.0
2006-04-06 06:05:00,2.25164,2.25175,2.25164,2.25172,16900000.0
2006-04-06 06:06:00,2.25183,2.25217,2.25183,2.25192,43600000.0
2006-04-06 06:07:00,2.25183,2.25194,2.25175,2.25175,31300000.0
2006-04-06 06:08:00,2.25186,2.25193,2.25167,2.25178,43900001.0
2006-04-06 06:09:00,2.25183,2.25195,2.2517,2.25186,27800000.0
2006-04-06 06:10:00,2.25185,2.25197,2.25178,2.2519,36800000.0
2006-04-06 06:11:00,2.2519,2.25197,2.25185,2.25185,7500000.0
2006-04-06 06:12:00,2.25185,2.25205,2.25185,2.25188,68000000.0
2006-04-06 06:13:00,2.25195,2.25222,2.25195,2.25219,21400000.0
2006-04-06 06:14:00,2.2521,2.25213,2.25162,2.25175,31400000.0
2006-04-06 06:15:00,2.25186,2.25191,2.25171,2.25177,37700000.0
2006-04-06 06:16:00,2.25192,2.25192,2.25169,2.25182,8300000.0
2006-04-06 06:17:00,2.25169,2.25179,2.25169,2.25179,26500000.0
2006-04-06 06:18:00,2.2519,2.2519,2.25164,2.2517,14700000.0
2006-04-06 06:19:00,2.25145,2.25154,2.25145,2.25154,33500000.0
2006-04-06 06:20:00,2.25164,2.25175,2.25163,2.25175,51400000.0
2006-04-06 06:21:00,2.25161,2.25165,2.25142,2.25155,21200000.0
2006-04-06 06:22:00,2.25155,2.25188,2.25155,2.25188,41400000.0
2006-04-06 06:23:00,2.2518,2.2518,2.25154,2.25155,32700000.0
2006-04-06 06:24:00,2.25177,2.25199,2.25177,2.25188,12900000.0
2006-04-06 06:25:00,2.2518,2.25214,2.2518,2.25205,22700000.0
2006-04-06 06:26:00,2.25218,2.25218,2.25196,2.25197,38500000.0
2006-04-06 06:27:00,2.25198,2.25198,2.25192,2.25198,38200000.0
2006-04-06 06:28:00,2.25206,2.25219,2.252,2.25211,31900000.0
2006-04-06 06:29:00,2.25193,2.25202,2.25177,2.25183,36300000.0
2006-04-06 06:30:00,2.25198,2.25198,2.25185,2.25185,11600000.0
2006-04-06 06:31:00,2.25183,2.25209,2.25182,2.25189,54600000.0
2006-04-06 06:32:00,2.25197,2.2521,2.25181,2.25203,22500000.0
2006-04-06 06:33:00,2.25195,2.25203,2.25186,2.25187,32700000.0
2006-04-06 06:34:00,2.25197,2.25205,2.25194,2.25196,30300000.0
2006-04-06 06:35:00,2.25198,2.25198,2.25183,2.25183,16500000.0
2006-04-06 06:36:00,2.25183,2.25207,2.25183,2.25194,34900000.0
2006-04-06 06:37:00,2.25197,2.2521,2.25187,2.25187,27200000.0
2006-04-06 06:38:00,2.2518,2.2521,2.2518,2.25193,43700000.0
2006-04-06 06:39:00,2.25203,2.25213,2.25184,2.2519,21600000.0
2006-04-06 06:40:00,2.25204,2.2521,2.25204,2.25204,14400000.0
2006-04-06 06:41:00,2.25211,2.25219,2.25205,2.25205,46800000.0
2006-04-06 06:42:00,2.25207,2.25207,2.25196,2.25196,5600000.0
2006-04-06 06:43:00,2.25191,2.2521,2.25186,2.25193,66000000.0
2006-04-06 06:44:00,2.25184,2.25203,2.25184,2.25203,17200000.0
2006-04-06 06:45:00,2.252,2.25213,2.25196,2.25204,23600000.0
2006-04-06 06:46:00,2.2521,2.25224,2.25201,2.25215,39100000.0
2006-04-06 06:47:00,2.25229,2.25245,2.25229,2.25245,14000000.0
2006-04-06 06:48:00,2.25244,2.25244,2.25212,2.25242,32000000.0
2006-04-06 06:49:00,2.25233,2.25249,2.25227,2.25227,28800000.0
2006-04-06 06:50:00,2.25236,2.25236,2.25236,2.25236,12800000.0
2006-04-06 06:51:00,2.25249,2.25254,2.25236,2.25245,21600000.0
2006-04-06 06:52:00,2.2524,2.25242,2.25226,2.25242,22600000.0
2006-04-06 06:53:00,2.2525,2.25263,2.25245,2.25263,26200000.0
2006-04-06 06:54:00,2.25251,2.25259,2.25243,2.25243,31200000.0
2006-04-06 06:55:00,2.25242,2.25251,2.25242,2.25248,10400000.0
2006-04-06 06:56:00,2.25269,2.2528,2.2525,2.25257,44600000.0
2006-04-06 06:57:00,2.25265,2.25298,2.25245,2.25298,31000000.0
2006-04-06 06:58:00,2.25304,2.25325,2.25288,2.25307,32200000.0
2006-04-06 06:59:00,2.2532,2.2532,2.25297,2.25302,46500000.0
2006-04-06 07:00:00,2.25304,2.25308,2.25281,2.25297,32100000.0
2006-04-06 07:01:00,2.253,2.25305,2.253,2.25305,6400000.0
2006-04-06 07:02:00,2.25289,2.25301,2.25269,2.25295,25600000.0
2006-04-06 07:03:00,2.25277,2.25307,2.25277,2.25307,33700000.0
2006-04-06 07:04:00,2.25293,2.25296,2.25267,2.25276,40300000.0
2006-04-06 07:05:00,2.25284,2.25293,2.25268,2.25293,24700000.0
2006-04-06 07:06:00,2.25301,2.25305,2.25281,2.25281,8300000.0
2006-04-06 07:07:00,2.25281,2.25313,2.25281,2.25301,65800001.0
2006-04-06 07:08:00,2.25284,2.25299,2.25274,2.25274,34600000.0
2006-04-06 07:09:00,2.25261,2.25286,2.25261,2.25286,22700000.0
2006-04-06 07:10:00,2.25267,2.25308,2.25267,2.25305,27700000.0
2006-04-06 07:11:00,2.25303,2.25308,2.2529,2.25305,29400000.0
2006-04-06 07:12:00,2.25299,2.25311,2.25289,2.25289,17600000.0
2006-04-06 07:13:00,2.25283,2.25305,2.25283,2.25291,49399999.0
2006-04-06 07:14:00,2.25299,2.25321,2.25286,2.25286,41400000.0
2006-04-06 07:15:00,2.2529,2.25299,2.25262,2.25291,32000000.0
2006-04-06 07:16:00,2.25293,2.25306,2.25282,2.25296,48800000.0
2006-04-06 07:17:00,2.25268,2.25268,2.25213,2.25215,32800000.0
2006-04-06 07:18:00,2.25223,2.25279,2.25223,2.25279,30600000.0
2006-04-06 07:19:00,2.25278,2.25278,2.25261,2.25268,25100000.0
2006-04-06 07:20:00,2.25263,2.25275,2.25255,2.25256,34100000.0
2006-04-06 07:21:00,2.25254,2.25269,2.25252,2.25262,20500000.0
2006-04-06 07:22:00,2.25247,2.25272,2.25247,2.25252,8200000.0
2006-04-06 07:23:00,2.25271,2.25275,2.25262,2.25271,23800000.0
2006-04-06 07:24:00,2.2528,2.2528,2.25257,2.2527,47300000.0
2006-04-06 07:25:00,2.25262,2.25273,2.25257,2.25266,30800000.0
2006-04-06 07:26:00,2.25264,2.25277,2.2526,2.25265,28300000.0
2006-04-06 07:27:00,2.25264,2.25278,2.25264,2.25278,34800000.0
2006-04-06 07:28:00,2.25274,2.25277,2.2526,2.25277,21200000.0
2006-04-06 07:29:00,2.25273,2.25273,2.25251,2.25259,21000000.0
2006-04-06 07:30:00,2.25262,2.2528,2.25251,2.2527,31900000.0
2006-04-06 07:31:00,2.25269,2.25274,2.25257,2.25265,34100000.0
2006-04-06 07:32:00,2.25279,2.25279,2.25244,2.25267,30400000.0
2006-04-06 07:33:00,2.2526,2.25277,2.25257,2.25277,45500001.0
2006-04-06 07:34:00,2.25241,2.25286,2.25241,2.25257,39400001.0
2006-04-06 07:35:00,2.25243,2.25253,2.25241,2.25243,27500000.0
2006-04-06 07:36:00,2.25236,2.25236,2.25232,2.25232,7200000.0
2006-04-06 07:37:00,2.25248,2.25265,2.25248,2.25253,24400000.0
2006-04-06 07:38:00,2.25255,2.2529,2.25251,2.2529,19700000.0
2006-04-06 07:39:00,2.25274,2.25296,2.25264,2.25294,36100000.0
2006-04-06 07:40:00,2.25278,2.25292,2.25275,2.25292,17400000.0
2006-04-06 07:41:00,2.25293,2.25297,2.25291,2.25291,16900000.0
2006-04-06 07:42:00,2.25308,2.25324,2.25294,2.25311,32000000.0
2006-04-06 07:43:00,2.25302,2.25312,2.25302,2.2531,18300000.0
2006-04-06 07:44:00,2.2532,2.25326,2.25309,2.25309,32700000.0
2006-04-06 07:45:00,2.25314,2.25346,2.25298,2.25298,47600000.0
2006-04-06 07:46:00,2.25306,2.2533,2.25302,2.2533,36000000.0
2006-04-06 07:47:00,2.25333,2.25348,2.25322,2.25336,40100000.0
2006-04-06 07:48:00,2.25338,2.25355,2.25338,2.25347,36100000.0
2006-04-06 07:49:00,2.25341,2.25341,2.25317,2.25326,22800000.0
2006-04-06 07:50:00,2.25319,2.25322,2.25311,2.25321,34500000.0
2006-04-06 07:51:00,2.25322,2.25329,2.25298,2.25298,37500000.0
2006-04-06 07:52:00,2.25328,2.25354,2.25304,2.2534,67699999.0
2006-04-06 07:53:00,2.25364,2.25377,2.25364,2.25377,16000000.0
2006-04-06 07:54:00,2.25359,2.25359,2.25339,2.25343,17800000.0
2006-04-06 07:55:00,2.25337,2.25365,2.25337,2.25349,27600000.0
2006-04-06 07:56:00,2.25342,2.25352,2.25328,2.25328,13700000.0
2006-04-06 07:57:00,2.25344,2.25344,2.25343,2.25343,7600000.0
2006-04-06 07:58:00,2.25367,2.25375,2.25353,2.25353,14600000.0
2006-04-06 07:59:00,2.25343,2.25393,2.25343,2.25379,15900000.0
2006-04-06 08:00:00,2.25394,2.25406,2.25383,2.25398,50500000.0
2006-04-06 08:01:00,2.25377,2.25389,2.25345,2.25345,59500000.0
2006-04-06 08:02:00,2.2533,2.25358,2.2533,2.25357,37500001.0
2006-04-06 08:03:00,2.25349,2.25393,2.25349,2.25393,38800000.0
2006-04-06 08:04:00,2.25374,2.2538,2.25365,2.25371,26500000.0
2006-04-06 08:05:00,2.25341,2.25341,2.25293,2.25293,18000000.0
2006-04-06 08:06:00,2.25291,2.2532,2.25289,2.25306,38600000.0
2006-04-06 08:07:00,2.25325,2.25374,2.25325,2.25347,22000000.0
2006-04-06 08:08:00,2.25339,2.25369,2.25337,2.2535,50900000.0
2006-04-06 08:09:00,2.25343,2.25393,2.25343,2.25393,37500000.0
2006-04-06 08:10:00,2.2537,2.254,2.25362,2.25378,39000000.0
2006-04-06 08:11:00,2.25365,2.25393,2.25353,2.25385,40000000.0
2006-04-06 08:12:00,2.25373,2.25374,2.25361,2.25373,31300000.0
2006-04-06 08:13:00,2.25382,2.25382,2.25335,2.25335,42600000.0
2006-04-06 08:14:00,2.25352,2.25356,2.25339,2.2534,45000000.0
2006-04-06 08:15:00,2.25349,2.25349,2.25295,2.25297,21500000.0
2006-04-06 08:16:00,2.25254,2.25254,2.25185,2.25189,24700000.0
2006-04-06 08:17:00,2.25185,2.25185,2.25156,2.25178,27200000.0
2006-04-06 08:18:00,2.25189,2.2519,2.25152,2.25152,70699999.0
2006-04-06 08:19:00,2.25163,2.25163,2.25143,2.25158,28200000.0
2006-04-06 08:20:00,2.25129,2.25159,2.25126,2.25143,55000000.0
2006-04-06 08:21:00,2.25124,2.25158,2.25124,2.25158,19400000.0
2006-04-06 08:22:00,2.25148,2.25164,2.25132,2.25164,29200000.0
2006-04-06 08:23:00,2.25145,2.25145,2.25111,2.25111,12600000.0
2006-04-06 08:24:00,2.25091,2.25109,2.25067,2.25067,51200001.0
2006-04-06 08:25:00,2.25068,2.25088,2.25046,2.25051,37400000.0
2006-04-06 08:26:00,2.25064,2.2512,2.25054,2.25115,40400000.0
2006-04-06 08:27:00,2.2511,2.25144,2.25107,2.25144,37300000.0
2006-04-06 08:28:00,2.25154,2.25173,2.25128,2.25128,59700000.0
2006-04-06 08:29:00,2.25133,2.25139,2.251,2.251,26300000.0
2006-04-06 08:30:00,2.25083,2.25119,2.25083,2.25091,24600000.0
2006-04-06 08:31:00,2.25105,2.25105,2.25069,2.25096,37200000.0
2006-04-06 08:32:00,2.25099,2.25117,2.25088,2.25117,25200000.0
2006-04-06 08:33:00,2.25126,2.25126,2.25098,2.25105,47700000.0
2006-04-06 08:34:00,2.25114,2.2514,2.251,2.251,43500000.0
2006-04-06 08:35:00,2.25099,2.25116,2.25099,2.25109,18300000.0
2006-04-06 08:36:00,2.25123,2.25138,2.25121,2.2513,36200000.0
2006-04-06 08:37:00,2.25139,2.25148,2.25118,2.25143,31100000.0
2006-04-06 08:38:00,2.25124,2.25124,2.25075,2.25075,33100000.0
2006-04-06 08:39:00,2.25062,2.25078,2.25055,2.25067,45300000.0
2006-04-06 08:40:00,2.25052,2.2507,2.25044,2.25044,35700000.0
2006-04-06 08:41:00,2.25056,2.25091,2.25056,2.25071,29400000.0
2006-04-06 08:42:00,2.25076,2.25113,2.25076,2.25107,25300000.0
2006-04-06 08:43:00,2.25097,2.25109,2.25097,2.25097,43000000.0
2006-04-06 08:44:00,2.25083,2.25103,2.25077,2.25103,30100000.0
2006-04-06 08:45:00,2.25107,2.25121,2.25079,2.25121,29700000.0
2006-04-06 08:46:00,2.25134,2.25182,2.25134,2.25153,32400000.0
2006-04-06 08:47:00,2.25154,2.25154,2.25134,2.2514,45300000.0
2006-04-06 08:48:00,2.25134,2.25134,2.25097,2.251,65700000.0
2006-04-06 08:49:00,2.25123,2.25129,2.25098,2.25109,26600000.0
2006-04-06 08:50:00,2.251,2.25116,2.251,2.25105,28000000.0
2006-04-06 08:51:00,2.25096,2.25118,2.25096,2.25101,43500000.0
2006-04-06 08:52:00,2.25111,2.25151,2.25102,2.25151,39600000.0
2006-04-06 08:53:00,2.25148,2.25148,2.251,2.2513,38600000.0
2006-04-06 08:54:00,2.25139,2.25155,2.25105,2.25105,41500000.0
2006-04-06 08:55:00,2.25105,2.25112,2.25087,2.25097,20800000.0
2006-04-06 08:56:00,2.25086,2.25111,2.2506,2.2506,31500000.0
2006-04-06 08:57:00,2.25035,2.25038,2.25016,2.25032,46200000.0
2006-04-06 08:58:00,2.25034,2.25037,2.25014,2.25024,50400000.0
2006-04-06 08:59:00,2.25016,2.25092,2.25016,2.25092,32400000.0
2006-04-06 09:00:00,2.25084,2.25115,2.25074,2.25115,28600000.0
2006-04-06 09:01:00,2.25136,2.25153,2.25118,2.2514,35500000.0
2006-04-06 09:02:00,2.2514,2.25175,2.2514,2.25159,43600000.0
2006-04-06 09:03:00,2.25138,2.25152,2.25115,2.25126,44100000.0
2006-04-06 09:04:00,2.25135,2.25136,2.2511,2.25121,37200000.0
2006-04-06 09:05:00,2.25129,2.25141,2.25115,2.25115,41200000.0
2006-04-06 09:06:00,2.25127,2.25146,2.25127,2.25136,13600000.0
2006-04-06 09:07:00,2.25136,2.25141,2.25112,2.25115,36700000.0
2006-04-06 09:08:00,2.25121,2.25121,2.25088,2.25088,26700000.0
2006-04-06 09:09:00,2.25088,2.25108,2.25088,2.25108,25000000.0
2006-04-06 09:10:00,2.2512,2.25149,2.25113,2.25142,47900000.0
2006-04-06 09:11:00,2.25157,2.252,2.25157,2.25175,31600000.0
2006-04-06 09:12:00,2.25173,2.252,2.25173,2.2519,29900000.0
2006-04-06 09:13:00,2.2519,2.25217,2.25186,2.25217,13500000.0
2006-04-06 09:14:00,2.25202,2.25202,2.25173,2.25176,13300000.0
2006-04-06 09:15:00,2.2517,2.25185,2.25151,2.25185,50700000.0
2006-04-06 09:16:00,2.25166,2.25183,2.25141,2.25145,42800000.0
2006-04-06 09:17:00,2.25136,2.25188,2.25135,2.25188,16800000.0
2006-04-06 09:18:00,2.25208,2.2521,2.25184,2.25188,23200000.0
2006-04-06 09:19:00,2.25222,2.25327,2.25222,2.2532,20000000.0
2006-04-06 09:20:00,2.25333,2.25336,2.25321,2.25321,29200000.0
2006-04-06 09:21:00,2.25323,2.25323,2.2525,2.2525,21700000.0
2006-04-06 09:22:00,2.25269,2.25306,2.25269,2.25269,39200000.0
2006-04-06 09:23:00,2.25276,2.25296,2.25265,2.2529,23200000.0
2006-04-06 09:24:00,2.25258,2.25258,2.25174,2.252,33000000.0
2006-04-06 09:25:00,2.2522,2.25222,2.25126,2.25129,47400000.0
2006-04-06 09:26:00,2.25149,2.25201,2.25149,2.25192,22800000.0
2006-04-06 09:27:00,2.25186,2.25191,2.25169,2.25188,53700000.0
2006-04-06 09:28:00,2.25205,2.25207,2.25134,2.25143,28600000.0
2006-04-06 09:29:00,2.25139,2.25182,2.25139,2.25174,19800000.0
2006-04-06 09:30:00,2.25189,2.25235,2.25189,2.25235,25000000.0
2006-04-06 09:31:00,2.25251,2.25255,2.25213,2.25216,47500000.0
2006-04-06 09:32:00,2.25219,2.25252,2.25219,2.25232,39400000.0
2006-04-06 09:33:00,2.25243,2.2525,2.2522,2.2522,54600000.0
2006-04-06 09:34:00,2.25204,2.25211,2.25174,2.25174,38100000.0
2006-04-06 09:35:00,2.25173,2.25179,2.25155,2.2516,34400000.0
2006-04-06 09:36:00,2.2518,2.25197,2.25165,2.25176,44100000.0
2006-04-06 09:37:00,2.25184,2.25225,2.25184,2.25225,34300001.0
2006-04-06 09:38:00,2.25233,2.25272,2.25228,2.25272,24100000.0
2006-04-06 09:39:00,2.25268,2.25295,2.25268,2.25295,44900000.0
2006-04-06 09:40:00,2.25304,2.25319,2.25288,2.25288,26200000.0
2006-04-06 09:41:00,2.25282,2.253,2.25257,2.25257,27900000.0
2006-04-06 09:42:00,2.25273,2.25293,2.25248,2.2528,26300000.0
2006-04-06 09:43:00,2.25276,2.25314,2.25266,2.253,29300000.0
2006-04-06 09:44:00,2.25295,2.25301,2.25271,2.25301,41700000.0
2006-04-06 09:45:00,2.25302,2.25329,2.25302,2.25305,44200000.0
2006-04-06 09:46:00,2.253,2.25328,2.25298,2.25318,59000000.0
2006-04-06 09:47:00,2.25295,2.25295,2.25284,2.2529,19700000.0
2006-04-06 09:48:00,2.25289,2.25298,2.25266,2.25266,51100000.0
2006-04-06 09:49:00,2.25289,2.25334,2.25289,2.25319,45100000.0
2006-04-06 09:50:00,2.25306,2.25315,2.25293,2.25293,23200000.0
2006-04-06 09:51:00,2.25304,2.25321,2.25276,2.25321,35000000.0
2006-04-06 09:52:00,2.25343,2.25383,2.25326,2.25367,44900000.0
2006-04-06 09:53:00,2.25358,2.25369,2.25338,2.25338,15800000.0
2006-04-06 09:54:00,2.25335,2.25335,2.25297,2.25297,27500000.0
2006-04-06 09:55:00,2.25304,2.25308,2.25261,2.25287,39800000.0
2006-04-06 09:56:00,2.2529,2.2535,2.2529,2.25333,21300000.0
2006-04-06 09:57:00,2.25336,2.25346,2.25321,2.25331,33100000.0
2006-04-06 09:58:00,2.25335,2.25352,2.25319,2.25352,27500000.0
2006-04-06 09:59:00,2.25358,2.25373,2.25332,2.25358,26100000.0
2006-04-06 10:00:00,2.25348,2.25376,2.25348,2.25367,32800000.0
2006-04-06 10:01:00,2.25382,2.25382,2.25346,2.25381,13600000.0
2006-04-06 10:02:00,2.25391,2.25391,2.25338,2.25347,29300000.0
2006-04-06 10:03:00,2.25361,2.25363,2.25331,2.25331,30200000.0
2006-04-06 10:04:00,2.25344,2.2535,2.25318,2.25332,52300000.0
2006-04-06 10:05:00,2.25339,2.25393,2.25332,2.25392,42900000.0
2006-04-06 10:06:00,2.25396,2.25404,2.2537,2.2537,48800000.0
2006-04-06 10:07:00,2.2539,2.25408,2.25384,2.25393,43300000.0
2006-04-06 10:08:00,2.25393,2.25397,2.25377,2.25377,18800000.0
2006-04-06 10:09:00,2.25354,2.25366,2.25327,2.25327,22600000.0
2006-04-06 10:10:00,2.25326,2.25346,2.2531,2.25315,29900000.0
2006-04-06 10:11:00,2.25306,2.25318,2.253,2.25316,25900000.0
2006-04-06 10:12:00,2.25304,2.25318,2.25294,2.25294,61200000.0
2006-04-06 10:13:00,2.25286,2.25292,2.25256,2.25275,28300000.0
2006-04-06 10:14:00,2.2526,2.25275,2.25227,2.25227,44600000.0
2006-04-06 10:15:00,2.25237,2.25237,2.25187,2.25195,18000000.0
2006-04-06 10:16:00,2.25208,2.25253,2.25208,2.25253,52000000.0
2006-04-06 10:17:00,2.25282,2.25314,2.25256,2.25314,49700000.0
2006-04-06 10:18:00,2.25315,2.25347,2.25315,2.25347,33900000.0
2006-04-06 10:19:00,2.25321,2.25351,2.25321,2.25321,33700000.0
2006-04-06 10:20:00,2.2531,2.25405,2.2531,2.25405,65700000.0
2006-04-06 10:21:00,2.25414,2.25454,2.25414,2.25434,30600000.0
2006-04-06 10:22:00,2.2542,2.25434,2.25414,2.2542,44300000.0
2006-04-06 10:23:00,2.25378,2.25394,2.25354,2.25377,28200000.0
2006-04-06 10:24:00,2.25352,2.25352,2.25281,2.25292,17800000.0
2006-04-06 10:25:00,2.25277,2.25283,2.25225,2.25232,26500000.0
2006-04-06 10:26:00,2.25227,2.25249,2.2521,2.25212,46700000.0
2006-04-06 10:27:00,2.25211,2.25232,2.25208,2.25208,27500000.0
2006-04-06 10:28:00,2.25186,2.25204,2.25176,2.25177,31400000.0
2006-04-06 10:29:00,2.25174,2.25209,2.25174,2.25209,43499999.0
2006-04-06 10:30:00,2.25185,2.25192,2.25164,2.25189,25700000.0
2006-04-06 10:31:00,2.25188,2.25206,2.25187,2.25206,16000000.0
2006-04-06 10:32:00,2.25195,2.25211,2.25188,2.2521,42400001.0
2006-04-06 10:33:00,2.25206,2.25224,2.25198,2.25222,39100000.0
2006-04-06 10:34:00,2.25217,2.25217,2.25198,2.25204,31000000.0
2006-04-06 10:35:00,2.25211,2.25219,2.25195,2.25203,44600000.0
2006-04-06 10:36:00,2.252,2.25218,2.25188,2.25218,41600000.0
2006-04-06 10:37:00,2.25199,2.25199,2.25175,2.25187,39000000.0
2006-04-06 10:38:00,2.2519,2.2519,2.25123,2.25146,30500000.0
2006-04-06 10:39:00,2.25126,2.25137,2.25105,2.25137,29900000.0
2006-04-06 10:40:00,2.25133,2.25172,2.25114,2.25162,56500000.0
2006-04-06 10:41:00,2.25166,2.25194,2.2516,2.25187,30900000.0
2006-04-06 10:42:00,2.25181,2.25193,2.25181,2.2519,16200000.0
2006-04-06 10:43:00,2.2519,2.25218,2.2519,2.25199,52100000.0
2006-04-06 10:44:00,2.25174,2.25177,2.25147,2.25149,56000000.0
2006-04-06 10:45:00,2.25163,2.25181,2.25143,2.25154,21900000.0
2006-04-06 10:46:00,2.25164,2.25164,2.25142,2.25161,44800000.0
2006-04-06 10:47:00,2.25165,2.25169,2.25136,2.25141,37100000.0
2006-04-06 10:48:00,2.25144,2.25196,2.25144,2.2519,32500000.0
2006-04-06 10:49:00,2.25189,2.25245,2.25182,2.25245,28000000.0
2006-04-06 10:50:00,2.25242,2.25261,2.25221,2.25229,53400000.0
2006-04-06 10:51:00,2.25227,2.25258,2.25227,2.25238,36399999.0
2006-04-06 10:52:00,2.2524,2.2526,2.2524,2.2526,40300000.0
2006-04-06 10:53:00,2.25258,2.25269,2.25245,2.25252,31800000.0
2006-04-06 10:54:00,2.25249,2.25249,2.25238,2.25245,29800000.0
2006-04-06 10:55:00,2.25252,2.25259,2.25233,2.2525,50800001.0
2006-04-06 10:56:00,2.25224,2.25224,2.25188,2.25198,51200000.0
2006-04-06 10:57:00,2.252,2.25253,2.252,2.25239,31200000.0
2006-04-06 10:58:00,2.25192,2.25203,2.25105,2.25176,29900000.0
2006-04-06 10:59:00,2.25149,2.25195,2.25138,2.25165,52100000.0
2006-04-06 11:00:00,2.25134,2.25207,2.25128,2.25179,23800000.0
2006-04-06 11:01:00,2.25187,2.25187,2.25139,2.25169,35800000.0
2006-04-06 11:02:00,2.25167,2.25223,2.25151,2.25223,31800000.0
2006-04-06 11:03:00,2.25212,2.2526,2.25193,2.2524,26200000.0
2006-04-06 11:04:00,2.25276,2.25296,2.25252,2.25278,61100000.0
2006-04-06 11:05:00,2.25283,2.2531,2.25269,2.25269,35800000.0
2006-04-06 11:06:00,2.25298,2.25301,2.25213,2.25231,32400000.0
2006-04-06 11:07:00,2.25234,2.25266,2.25234,2.25262,35200000.0
2006-04-06 11:08:00,2.25278,2.25328,2.25278,2.25296,28300000.0
2006-04-06 11:09:00,2.25303,2.25344,2.25303,2.25333,31400000.0
2006-04-06 11:10:00,2.25315,2.25341,2.25313,2.25313,21800000.0
2006-04-06 11:11:00,2.2532,2.25333,2.25304,2.25333,21300000.0
2006-04-06 11:12:00,2.25347,2.25347,2.25321,2.25332,42900000.0
2006-04-06 11:13:00,2.25328,2.25328,2.25308,2.25308,48200000.0
2006-04-06 11:14:00,2.25316,2.25316,2.25276,2.25285,47700000.0
2006-04-06 11:15:00,2.2528,2.25328,2.2528,2.25328,51500000.0
2006-04-06 11:16:00,2.253,2.25349,2.253,2.25333,27200000.0
2006-04-06 11:17:00,2.2535,2.2535,2.25314,2.25317,37900000.0
2006-04-06 11:18:00,2.25321,2.25343,2.25319,2.25343,17600000.0
2006-04-06 11:19:00,2.25342,2.25385,2.25329,2.25373,44200000.0
2006-04-06 11:20:00,2.25365,2.25387,2.25336,2.25373,72199999.0
2006-04-06 11:21:00,2.25359,2.25396,2.25359,2.25396,30900000.0
2006-04-06 11:22:00,2.25371,2.25408,2.25352,2.25379,35400000.0
2006-04-06 11:23:00,2.25354,2.25354,2.25268,2.25278,35600000.0
2006-04-06 11:24:00,2.253,2.25347,2.253,2.25329,38200000.0
2006-04-06 11:25:00,2.2533,2.25334,2.25315,2.25315,30800000.0
2006-04-06 11:26:00,2.25303,2.2533,2.25292,2.25314,42800000.0
2006-04-06 11:27:00,2.25321,2.25336,2.25306,2.25312,25700000.0
2006-04-06 11:28:00,2.25318,2.25348,2.25285,2.25348,70200000.0
2006-04-06 11:29:00,2.25344,2.25344,2.25295,2.25298,36200000.0
2006-04-06 11:30:00,2.25301,2.25359,2.25301,2.25328,55100001.0
2006-04-06 11:31:00,2.25303,2.25364,2.25303,2.25338,49700000.0
2006-04-06 11:32:00,2.25347,2.25368,2.25329,2.2534,28700000.0
2006-04-06 11:33:00,2.25328,2.25328,2.2529,2.25314,29200000.0
2006-04-06 11:34:00,2.25324,2.25328,2.25296,2.25296,48200000.0
2006-04-06 11:35:00,2.25296,2.25322,2.25288,2.25288,38100000.0
2006-04-06 11:36:00,2.25295,2.25315,2.25287,2.25315,41200000.0
2006-04-06 11:37:00,2.25324,2.25341,2.25321,2.25321,21300000.0
2006-04-06 11:38:00,2.25308,2.25353,2.25308,2.2533,46600000.0
2006-04-06 11:39:00,2.25328,2.25334,2.25303,2.25328,43600000.0
2006-04-06 11:40:00,2.25314,2.25324,2.25279,2.25295,20200000.0
2006-04-06 11:41:00,2.25278,2.25342,2.25278,2.25325,47000000.0
2006-04-06 11:42:00,2.2531,2.25321,2.25298,2.25321,36200000.0
2006-04-06 11:43:00,2.25306,2.25333,2.25295,2.25333,15300000.0
2006-04-06 11:44:00,2.25335,2.25341,2.25326,2.25336,20600000.0
2006-04-06 11:45:00,2.25323,2.25323,2.25293,2.25301,30700000.0
2006-04-06 11:46:00,2.2531,2.25325,2.25302,2.25302,29500000.0
2006-04-06 11:47:00,2.25318,2.25335,2.2531,2.25328,36600000.0
2006-04-06 11:48:00,2.25319,2.25334,2.25317,2.25317,28600000.0
2006-04-06 11:49:00,2.25319,2.25342,2.25319,2.25324,23100000.0
2006-04-06 11:50:00,2.25305,2.25333,2.25305,2.25315,28600000.0
2006-04-06 11:51:00,2.25321,2.25321,2.25273,2.25273,31600000.0
2006-04-06 11:52:00,2.25282,2.25289,2.25268,2.25288,25000000.0
2006-04-06 11:53:00,2.25302,2.25332,2.25302,2.25325,51200000.0
2006-04-06 11:54:00,2.25311,2.25312,2.25294,2.25302,52000000.0
2006-04-06 11:55:00,2.25296,2.2531,2.25283,2.25283,31300000.0
2006-04-06 11:56:00,2.25294,2.25303,2.25257,2.25257,48900000.0
2006-04-06 11:57:00,2.25268,2.25291,2.25259,2.25284,46900000.0
2006-04-06 11:58:00,2.25283,2.25297,2.2527,2.25293,40700000.0
2006-04-06 11:59:00,2.25298,2.25313,2.2527,2.2527,20100000.0
2006-04-06 12:00:00,2.25266,2.25291,2.25266,2.25266,47600000.0
2006-04-06 12:01:00,2.25263,2.25303,2.25259,2.25285,43000000.0
2006-04-06 12:02:00,2.25269,2.25289,2.25258,2.2527,41100000.0
2006-04-06 12:03:00,2.25273,2.25294,2.25265,2.25272,30100000.0
2006-04-06 12:04:00,2.25256,2.25289,2.25256,2.25282,37500000.0
2006-04-06 12:05:00,2.25295,2.25295,2.25252,2.25252,38400000.0
2006-04-06 12:06:00,2.2526,2.2526,2.2524,2.2526,43600000.0
2006-04-06 12:07:00,2.25249,2.25249,2.25216,2.2523,32200000.0
2006-04-06 12:08:00,2.2524,2.25259,2.25194,2.25194,58000001.0
2006-04-06 12:09:00,2.25201,2.25227,2.25201,2.25209,30000000.0
2006-04-06 12:10:00,2.25211,2.25211,2.25182,2.25182,31200000.0
2006-04-06 12:11:00,2.25172,2.25178,2.2516,2.25171,44800000.0
2006-04-06 12:12:00,2.25193,2.25239,2.25193,2.25219,56799999.0
2006-04-06 12:13:00,2.25202,2.25207,2.25187,2.25192,21200000.0
2006-04-06 12:14:00,2.25202,2.25231,2.25201,2.25217,42000000.0
2006-04-06 12:15:00,2.25211,2.25227,2.25205,2.25218,34400000.0
2006-04-06 12:16:00,2.25232,2.25271,2.25215,2.25271,75200001.0
2006-04-06 12:17:00,2.253,2.25315,2.25256,2.25295,41500000.0
2006-04-06 12:18:00,2.25329,2.25342,2.25295,2.25319,69800000.0
2006-04-06 12:19:00,2.25321,2.25333,2.25316,2.25318,29900000.0
2006-04-06 12:20:00,2.2532,2.2533,2.25315,2.25315,26300000.0
2006-04-06 12:21:00,2.25299,2.25323,2.25299,2.25305,37100001.0
2006-04-06 12:22:00,2.25301,2.25301,2.25267,2.25268,22200000.0
2006-04-06 12:23:00,2.25271,2.25283,2.25254,2.25276,45300000.0
2006-04-06 12:24:00,2.25265,2.25265,2.25213,2.25213,34600000.0
2006-04-06 12:25:00,2.25209,2.25233,2.25209,2.25228,34300000.0
2006-04-06 12:26:00,2.25228,2.25271,2.25228,2.25271,30000000.0
2006-04-06 12:27:00,2.25284,2.25317,2.25278,2.25312,43400000.0
2006-04-06 12:28:00,2.25312,2.25325,2.25284,2.25306,25100000.0
2006-04-06 12:29:00,2.25302,2.25302,2.25258,2.25278,29300000.0
2006-04-06 12:30:00,2.25291,2.25318,2.25267,2.25318,43100000.0
2006-04-06 12:31:00,2.25336,2.25336,2.25311,2.25321,43400000.0
2006-04-06 12:32:00,2.25329,2.25341,2.25315,2.25335,13700000.0
2006-04-06 12:33:00,2.25326,2.25337,2.25326,2.25337,12600000.0
2006-04-06 12:34:00,2.25341,2.25351,2.25336,2.25351,45500000.0
2006-04-06 12:35:00,2.25337,2.25355,2.25329,2.25339,35700000.0
2006-04-06 12:36:00,2.25339,2.25366,2.25339,2.25359,21700000.0
2006-04-06 12:37:00,2.25381,2.25382,2.25359,2.25382,35600000.0
2006-04-06 12:38:00,2.25374,2.25381,2.25369,2.2537,43000000.0
2006-04-06 12:39:00,2.25377,2.25377,2.25292,2.253,40400000.0
2006-04-06 12:40:00,2.25299,2.25322,2.25289,2.25295,36200000.0
2006-04-06 12:41:00,2.25306,2.25334,2.25305,2.25319,58700000.0
2006-04-06 12:42:00,2.25306,2.25329,2.25305,2.25321,54600000.0
2006-04-06 12:43:00,2.25321,2.25358,2.25321,2.25358,16700000.0
2006-04-06 12:44:00,2.25366,2.25366,2.25352,2.25354,29800000.0
2006-04-06 12:45:00,2.25361,2.25422,2.25352,2.25422,49400000.0
2006-04-06 12:46:00,2.25436,2.25478,2.25436,2.25467,37400000.0
2006-04-06 12:47:00,2.25484,2.25538,2.25484,2.25506,47200000.0
2006-04-06 12:48:00,2.25505,2.25533,2.25501,2.25518,57600000.0
2006-04-06 12:49:00,2.25532,2.25561,2.25532,2.25554,20900000.0
2006-04-06 12:50:00,2.25554,2.25564,2.25533,2.25564,42700000.0
2006-04-06 12:51:00,2.25561,2.25601,2.25561,2.25594,69600000.0
2006-04-06 12:52:00,2.25595,2.25605,2.25567,2.25567,48500000.0
2006-04-06 12:53:00,2.25547,2.25554,2.25523,2.25542,35200000.0
2006-04-06 12:54:00,2.25526,2.2557,2.25524,2.25563,24500000.0
2006-04-06 12:55:00,2.25541,2.25541,2.25507,2.25508,56100000.0
2006-04-06 12:56:00,2.25483,2.25543,2.25479,2.25494,26800000.0
2006-04-06 12:57:00,2.25476,2.25499,2.25455,2.2548,46600000.0
2006-04-06 12:58:00,2.25485,2.25486,2.25478,2.25486,25200000.0
2006-04-06 12:59:00,2.25494,2.25507,2.25455,2.2548,35700000.0
2006-04-06 13:00:00,2.25491,2.25515,2.25475,2.25515,53400000.0
2006-04-06 13:01:00,2.25524,2.25524,2.25481,2.25493,51000000.0
2006-04-06 13:02:00,2.25512,2.25559,2.25512,2.25547,56700000.0
2006-04-06 13:03:00,2.25561,2.25584,2.25503,2.25503,34200000.0
2006-04-06 13:04:00,2.25502,2.25551,2.25502,2.25551,44800000.0
2006-04-06 13:05:00,2.2556,2.25562,2.25545,2.25555,27100000.0
2006-04-06 13:06:00,2.25557,2.25567,2.25532,2.25558,33000000.0
2006-04-06 13:07:00,2.25551,2.25566,2.25538,2.25538,41900000.0
2006-04-06 13:08:00,2.25532,2.25556,2.25522,2.25545,35200000.0
2006-04-06 13:09:00,2.25542,2.25549,2.25528,2.25548,35500000.0
2006-04-06 13:10:00,2.25525,2.25529,2.25468,2.25468,49200000.0
2006-04-06 13:11:00,2.2548,2.2548,2.25457,2.25457,20800000.0
2006-04-06 13:12:00,2.25446,2.25463,2.25435,2.25438,39500000.0
2006-04-06 13:13:00,2.25434,2.25475,2.25422,2.25475,31400000.0
2006-04-06 13:14:00,2.2547,2.2547,2.25438,2.25455,33100000.0
2006-04-06 13:15:00,2.25452,2.25466,2.25425,2.25466,60900000.0
2006-04-06 13:16:00,2.25451,2.2548,2.25451,2.25455,22000000.0
2006-04-06 13:17:00,2.25455,2.2549,2.25455,2.25482,20600000.0
2006-04-06 13:18:00,2.25487,2.25495,2.25464,2.25475,23400000.0
2006-04-06 13:19:00,2.25476,2.25476,2.25451,2.25459,12400000.0
2006-04-06 13:20:00,2.25451,2.25477,2.25443,2.25471,51400000.0
2006-04-06 13:21:00,2.25484,2.25489,2.25452,2.25457,19400000.0
2006-04-06 13:22:00,2.25451,2.25483,2.25451,2.25483,43300000.0
2006-04-06 13:23:00,2.25491,2.255,2.25482,2.25498,46600000.0
2006-04-06 13:24:00,2.25512,2.25542,2.25509,2.25509,28000000.0
2006-04-06 13:25:00,2.25515,2.2553,2.25499,2.25499,32700000.0
2006-04-06 13:26:00,2.25495,2.25495,2.25457,2.25458,33200000.0
2006-04-06 13:27:00,2.25436,2.25469,2.25436,2.25462,36300000.0
2006-04-06 13:28:00,2.2546,2.25472,2.25442,2.25442,33800000.0
2006-04-06 13:29:00,2.25455,2.2547,2.25451,2.2547,52900000.0
2006-04-06 13:30:00,2.25479,2.25479,2.25454,2.25477,20500000.0
2006-04-06 13:31:00,2.25466,2.25472,2.25432,2.2545,51800000.0
2006-04-06 13:32:00,2.25445,2.25458,2.25427,2.25447,44500000.0
2006-04-06 13:33:00,2.25439,2.2544,2.25415,2.25423,42600000.0
2006-04-06 13:34:00,2.25422,2.25443,2.25419,2.25419,50000000.0
2006-04-06 13:35:00,2.25424,2.25424,2.25406,2.25411,31900000.0
2006-04-06 13:36:00,2.25416,2.25417,2.25382,2.25415,45200000.0
2006-04-06 13:37:00,2.25387,2.25406,2.25365,2.25368,37600000.0
2006-04-06 13:38:00,2.25353,2.25378,2.25312,2.25378,36600000.0
2006-04-06 13:39:00,2.25392,2.25413,2.25381,2.25413,46600000.0
2006-04-06 13:40:00,2.25433,2.25474,2.25433,2.25474,12100000.0
2006-04-06 13:41:00,2.25493,2.25501,2.2549,2.25495,39900000.0
2006-04-06 13:42:00,2.25493,2.25493,2.25441,2.25441,29600000.0
2006-04-06 13:43:00,2.25415,2.25451,2.25415,2.25441,28000000.0
2006-04-06 13:44:00,2.25453,2.25455,2.25443,2.25445,62900000.0
2006-04-06 13:45:00,2.2546,2.25474,2.2546,2.25466,31000000.0
2006-04-06 13:46:00,2.25485,2.25497,2.25462,2.25489,39900000.0
2006-04-06 13:47:00,2.25489,2.25489,2.2546,2.25469,36900000.0
2006-04-06 13:48:00,2.25479,2.25512,2.25474,2.25505,49500000.0
2006-04-06 13:49:00,2.25516,2.25582,2.25509,2.25582,25000000.0
2006-04-06 13:50:00,2.25576,2.25581,2.2554,2.2554,28000000.0
2006-04-06 13:51:00,2.25521,2.25568,2.25521,2.25564,25500000.0
2006-04-06 13:52:00,2.25592,2.25592,2.25534,2.25534,33100000.0
2006-04-06 13:53:00,2.2553,2.25554,2.25528,2.25528,36800000.0
2006-04-06 13:54:00,2.25508,2.2553,2.25508,2.25529,19900000.0
2006-04-06 13:55:00,2.25504,2.25515,2.25491,2.25515,41600000.0
2006-04-06 13:56:00,2.25506,2.25519,2.25506,2.25517,42700000.0
2006-04-06 13:57:00,2.25535,2.25535,2.25506,2.25519,29200000.0
2006-04-06 13:58:00,2.25493,2.25516,2.2548,2.25502,38900000.0
2006-04-06 13:59:00,2.25493,2.255,2.25479,2.25479,26200000.0
2006-04-06 14:00:00,2.25458,2.25466,2.25431,2.25434,31600000.0
2006-04-06 14:01:00,2.254,2.254,2.25363,2.25373,35800000.0
2006-04-06 14:02:00,2.25361,2.25389,2.25358,2.25367,19600000.0
2006-04-06 14:03:00,2.25375,2.25383,2.25366,2.2537,24000000.0
2006-04-06 14:04:00,2.25368,2.25385,2.2536,2.25385,23200000.0
2006-04-06 14:05:00,2.2537,2.2537,2.25351,2.25354,24000000.0
2006-04-06 14:06:00,2.25347,2.25364,2.25331,2.25355,34300000.0
2006-04-06 14:07:00,2.25358,2.25361,2.25333,2.25333,40200000.0
2006-04-06 14:08:00,2.25341,2.2537,2.25338,2.25354,41300000.0
2006-04-06 14:09:00,2.25366,2.25371,2.25363,2.25369,35700000.0
2006-04-06 14:10:00,2.25359,2.25388,2.25347,2.25365,48300000.0
2006-04-06 14:11:00,2.25363,2.25413,2.2535,2.25387,63000001.0
2006-04-06 14:12:00,2.25396,2.25396,2.25361,2.2538,43100000.0
2006-04-06 14:13:00,2.25381,2.25395,2.25375,2.25383,34100000.0
2006-04-06 14:14:00,2.25392,2.25395,2.2538,2.25395,18600000.0
2006-04-06 14:15:00,2.2538,2.25431,2.2538,2.2542,33500000.0
2006-04-06 14:16:00,2.2541,2.25438,2.2541,2.25438,41300000.0
2006-04-06 14:17:00,2.25416,2.25416,2.25388,2.25409,42900000.0
2006-04-06 14:18:00,2.25403,2.25419,2.25387,2.25395,48400000.0
2006-04-06 14:19:00,2.2539,2.25418,2.25369,2.25369,66700000.0
2006-04-06 14:20:00,2.25397,2.25408,2.25373,2.25399,53600000.0
2006-04-06 14:21:00,2.25399,2.25419,2.25399,2.25412,30400000.0
2006-04-06 14:22:00,2.2544,2.25475,2.2544,2.2545,18600000.0
2006-04-06 14:23:00,2.25434,2.25444,2.25417,2.25424,48499999.0
2006-04-06 14:24:00,2.25427,2.25457,2.25427,2.25448,43000000.0
2006-04-06 14:25:00,2.2545,2.25486,2.2545,2.25452,28000000.0
2006-04-06 14:26:00,2.25434,2.25444,2.25409,2.25432,35300000.0
2006-04-06 14:27:00,2.25421,2.25427,2.25404,2.25427,28400000.0
2006-04-06 14:28:00,2.25397,2.25413,2.25382,2.25391,31600000.0
2006-04-06 14:29:00,2.25388,2.25394,2.25379,2.2539,17700000.0
2006-04-06 14:30:00,2.254,2.25415,2.2539,2.25402,40900000.0
2006-04-06 14:31:00,2.25414,2.25422,2.25351,2.25351,23700000.0
2006-04-06 14:32:00,2.2532,2.25364,2.25312,2.25364,33400000.0
2006-04-06 14:33:00,2.2536,2.25396,2.25358,2.25366,31900000.0
2006-04-06 14:34:00,2.2536,2.25409,2.25351,2.25409,57000000.0
2006-04-06 14:35:00,2.25374,2.25374,2.25329,2.25359,26800000.0
2006-04-06 14:36:00,2.25367,2.25455,2.25367,2.25455,43700000.0
2006-04-06 14:37:00,2.25448,2.25531,2.25448,2.25513,40400000.0
2006-04-06 14:38:00,2.25503,2.25569,2.25503,2.25532,23600000.0
2006-04-06 14:39:00,2.25532,2.25547,2.25478,2.25505,69100000.0
2006-04-06 14:40:00,2.25511,2.25601,2.25503,2.25589,38600000.0
2006-04-06 14:41:00,2.25601,2.25651,2.25591,2.25651,37200000.0
2006-04-06 14:42:00,2.25692,2.25695,2.25655,2.25688,23000000.0
2006-04-06 14:43:00,2.2568,2.25683,2.25636,2.25636,53400000.0
2006-04-06 14:44:00,2.25621,2.25632,2.25574,2.25574,39200000.0
2006-04-06 14:45:00,2.25587,2.25588,2.25563,2.25577,36100000.0
2006-04-06 14:46:00,2.25575,2.25739,2.25575,2.25739,25200000.0
2006-04-06 14:47:00,2.2576,2.2589,2.25752,2.25881,20400000.0
2006-04-06 14:48:00,2.25937,2.26095,2.25937,2.26086,22000000.0
2006-04-06 14:49:00,2.26098,2.26179,2.26088,2.26179,27700000.0
2006-04-06 14:50:00,2.26155,2.2626,2.26134,2.2626,14400000.0
2006-04-06 14:51:00,2.26258,2.26382,2.26245,2.26299,22700000.0
2006-04-06 14:52:00,2.26252,2.26303,2.26224,2.26224,65300001.0
2006-04-06 14:53:00,2.2619,2.2619,2.26085,2.261,27000000.0
2006-04-06 14:54:00,2.26102,2.26109,2.2607,2.26099,43400000.0
2006-04-06 14:55:00,2.26113,2.26263,2.26113,2.26243,40400000.0
2006-04-06 14:56:00,2.2627,2.2632,2.26238,2.26238,23800000.0
2006-04-06 14:57:00,2.2612,2.26151,2.2601,2.2601,43400000.0
2006-04-06 14:58:00,2.25991,2.25991,2.25885,2.25885,41200000.0
2006-04-06 14:59:00,2.25891,2.25912,2.25881,2.25893,20500000.0
2006-04-06 15:00:00,2.25917,2.2592,2.25808,2.25863,36500000.0
2006-04-06 15:01:00,2.25882,2.25903,2.25859,2.25893,54100000.0
2006-04-06 15:02:00,2.25932,2.25951,2.259,2.25946,24400000.0
2006-04-06 15:03:00,2.25949,2.25949,2.25883,2.25883,36400000.0
2006-04-06 15:04:00,2.25894,2.25974,2.25894,2.25922,47400000.0
2006-04-06 15:05:00,2.25934,2.25949,2.2587,2.25907,63300000.0
2006-04-06 15:06:00,2.25891,2.25932,2.25868,2.25885,37700000.0
2006-04-06 15:07:00,2.25884,2.25926,2.25878,2.25921,41400000.0
2006-04-06 15:08:00,2.2593,2.25937,2.25906,2.25935,43100000.0
2006-04-06 15:09:00,2.2593,2.25967,2.25913,2.25957,21400000.0
2006-04-06 15:10:00,2.25979,2.26036,2.25966,2.26036,23900000.0
2006-04-06 15:11:00,2.26047,2.26104,2.26041,2.26082,33900000.0
2006-04-06 15:12:00,2.2607,2.26095,2.26042,2.26042,24500000.0
2006-04-06 15:13:00,2.26015,2.26015,2.25966,2.25973,39400000.0
2006-04-06 15:14:00,2.25955,2.25973,2.25933,2.25973,22800000.0
2006-04-06 15:15:00,2.25999,2.25999,2.25958,2.25977,26400000.0
2006-04-06 15:16:00,2.25991,2.26001,2.25972,2.2598,31900000.0
2006-04-06 15:17:00,2.26008,2.26029,2.25995,2.26008,70000000.0
2006-04-06 15:18:00,2.26008,2.26014,2.25999,2.25999,15900000.0
2006-04-06 15:19:00,2.25983,2.2603,2.25983,2.26,41700000.0
2006-04-06 15:20:00,2.25991,2.26038,2.25991,2.26034,18900000.0
2006-04-06 15:21:00,2.26024,2.26035,2.2601,2.26027,20000000.0
2006-04-06 15:22:00,2.26029,2.26067,2.26008,2.26055,40300000.0
2006-04-06 15:23:00,2.26028,2.26097,2.26015,2.26051,39100000.0
2006-04-06 15:24:00,2.26049,2.26069,2.25997,2.26009,27500000.0
2006-04-06 15:25:00,2.26024,2.26049,2.2601,2.26039,37300000.0
2006-04-06 15:26:00,2.26059,2.26071,2.26034,2.26048,34500000.0
2006-04-06 15:27:00,2.2608,2.2613,2.2608,2.26106,38500000.0
2006-04-06 15:28:00,2.26114,2.26133,2.26107,2.26108,47300000.0
2006-04-06 15:29:00,2.2612,2.26168,2.26099,2.26156,44300000.0
2006-04-06 15:30:00,2.26151,2.26175,2.26151,2.26175,30400000.0
2006-04-06 15:31:00,2.26174,2.26202,2.2615,2.26153,47200000.0
2006-04-06 15:32:00,2.26148,2.26211,2.26139,2.26187,46700000.0
2006-04-06 15:33:00,2.26164,2.26164,2.26159,2.26163,21300000.0
2006-04-06 15:34:00,2.26155,2.26198,2.26133,2.26191,35900000.0
2006-04-06 15:35:00,2.26167,2.26209,2.26166,2.26209,62700000.0
2006-04-06 15:36:00,2.26189,2.26227,2.2616,2.2616,55000000.0
2006-04-06 15:37:00,2.26164,2.26172,2.2613,2.2613,35800000.0
2006-04-06 15:38:00,2.26138,2.26149,2.26091,2.26091,35000000.0
2006-04-06 15:39:00,2.26097,2.26099,2.26048,2.2606,34200000.0
2006-04-06 15:40:00,2.2608,2.26081,2.26058,2.26058,42100000.0
2006-04-06 15:41:00,2.26052,2.26097,2.26052,2.26097,41000000.0
2006-04-06 15:42:00,2.26109,2.26135,2.26099,2.26099,19200000.0
2006-04-06 15:43:00,2.26074,2.26123,2.26064,2.26123,38900000.0
2006-04-06 15:44:00,2.26112,2.26157,2.26112,2.26157,41100000.0
2006-04-06 15:45:00,2.26166,2.26166,2.26112,2.26119,33800000.0
2006-04-06 15:46:00,2.26112,2.26115,2.26077,2.26077,38800000.0
2006-04-06 15:47:00,2.26079,2.26149,2.26079,2.26142,50000000.0
2006-04-06 15:48:00,2.26144,2.26144,2.26105,2.26105,46200000.0
2006-04-06 15:49:00,2.26098,2.26113,2.26063,2.26063,47300000.0
2006-04-06 15:50:00,2.26051,2.26115,2.26047,2.26097,49000000.0
2006-04-06 15:51:00,2.26078,2.26208,2.26078,2.26201,29100000.0
2006-04-06 15:52:00,2.2621,2.26216,2.26134,2.26137,36400000.0
2006-04-06 15:53:00,2.26114,2.26131,2.26105,2.26105,27900000.0
2006-04-06 15:54:00,2.26111,2.26125,2.26093,2.26106,41900000.0
2006-04-06 15:55:00,2.26119,2.26126,2.26108,2.26108,22200000.0
2006-04-06 15:56:00,2.26118,2.26127,2.26096,2.26107,23100000.0
2006-04-06 15:57:00,2.26132,2.26145,2.26122,2.26145,39200000.0
2006-04-06 15:58:00,2.26142,2.26163,2.26142,2.2616,25200000.0
2006-04-06 15:59:00,2.2617,2.26171,2.26135,2.2614,34700000.0
2006-04-06 16:00:00,2.26175,2.26248,2.26165,2.26248,44400000.0
2006-04-06 16:01:00,2.26225,2.26235,2.26187,2.26195,58300000.0
2006-04-06 16:02:00,2.26162,2.26201,2.26143,2.2618,41000000.0
2006-04-06 16:03:00,2.26162,2.26227,2.26148,2.26227,39900000.0
2006-04-06 16:04:00,2.26249,2.26253,2.26187,2.26224,63199999.0
2006-04-06 16:05:00,2.26237,2.26243,2.26162,2.26162,54800000.0
2006-04-06 16:06:00,2.26152,2.26167,2.26149,2.2616,37500000.0
2006-04-06 16:07:00,2.26154,2.26156,2.26127,2.26127,20600000.0
2006-04-06 16:08:00,2.26104,2.26131,2.26101,2.26111,24100000.0
2006-04-06 16:09:00,2.2612,2.26158,2.2612,2.26147,25900000.0
2006-04-06 16:10:00,2.26136,2.26153,2.26133,2.26143,24800000.0
2006-04-06 16:11:00,2.26144,2.26159,2.26137,2.2615,49500000.0
2006-04-06 16:12:00,2.26146,2.26159,2.26129,2.26129,71099999.0
2006-04-06 16:13:00,2.26126,2.26143,2.2611,2.26113,19700000.0
2006-04-06 16:14:00,2.26132,2.26134,2.26089,2.26123,34200000.0
2006-04-06 16:15:00,2.26135,2.26155,2.26119,2.26133,39100000.0
2006-04-06 16:16:00,2.26151,2.26156,2.26128,2.26133,27700000.0
2006-04-06 16:17:00,2.26128,2.26155,2.26122,2.26136,32300000.0
2006-04-06 16:18:00,2.26122,2.26138,2.2611,2.26129,34400000.0
2006-04-06 16:19:00,2.26145,2.26145,2.26109,2.26126,39300000.0
2006-04-06 16:20:00,2.26144,2.26147,2.26108,2.26117,33900000.0
2006-04-06 16:21:00,2.26121,2.26128,2.26111,2.26117,20800000.0
2006-04-06 16:22:00,2.26112,2.26128,2.26098,2.26117,33700000.0
2006-04-06 16:23:00,2.26106,2.26141,2.26106,2.26126,39300000.0
2006-04-06 16:24:00,2.26121,2.26121,2.26078,2.26086,39900000.0
2006-04-06 16:25:00,2.26096,2.26119,2.2607,2.26111,44400000.0
2006-04-06 16:26:00,2.26094,2.26094,2.2605,2.2606,25700000.0
2006-04-06 16:27:00,2.26062,2.26063,2.25999,2.25999,27200000.0
2006-04-06 16:28:00,2.25985,2.25989,2.25956,2.25977,40100000.0
2006-04-06 16:29:00,2.25954,2.2597,2.25902,2.25902,22600000.0
2006-04-06 16:30:00,2.25872,2.25921,2.25862,2.2589,39500000.0
2006-04-06 16:31:00,2.2586,2.25894,2.25855,2.25873,33200000.0
2006-04-06 16:32:00,2.25876,2.25876,2.25838,2.25838,22700000.0
2006-04-06 16:33:00,2.25851,2.25868,2.25822,2.25837,51200000.0
2006-04-06 16:34:00,2.25819,2.25823,2.25795,2.25796,28600000.0
2006-04-06 16:35:00,2.25794,2.25884,2.25794,2.25884,54900000.0
2006-04-06 16:36:00,2.25882,2.25913,2.25882,2.25913,25500000.0
2006-04-06 16:37:00,2.25952,2.25974,2.25924,2.25966,40200000.0
2006-04-06 16:38:00,2.25966,2.25997,2.2596,2.25981,46700000.0
2006-04-06 16:39:00,2.2598,2.2598,2.25946,2.25951,29000000.0
2006-04-06 16:40:00,2.25967,2.25967,2.25911,2.25924,29300000.0
2006-04-06 16:41:00,2.25917,2.25924,2.25871,2.2588,47000000.0
2006-04-06 16:42:00,2.25877,2.25884,2.25804,2.25804,30000000.0
2006-04-06 16:43:00,2.25805,2.2585,2.25805,2.2585,30300000.0
2006-04-06 16:44:00,2.25835,2.25897,2.2583,2.25888,35000000.0
2006-04-06 16:45:00,2.25886,2.25901,2.25878,2.25893,37400000.0
2006-04-06 16:46:00,2.25867,2.25879,2.25847,2.25873,35600000.0
2006-04-06 16:47:00,2.25876,2.25918,2.25867,2.25918,26800000.0
2006-04-06 16:48:00,2.25924,2.25924,2.25901,2.25913,55800000.0
2006-04-06 16:49:00,2.2592,2.25951,2.25916,2.25916,26100000.0
2006-04-06 16:50:00,2.259,2.25907,2.25886,2.2589,41200000.0
2006-04-06 16:51:00,2.25887,2.25915,2.25887,2.25912,42600000.0
2006-04-06 16:52:00,2.25894,2.2592,2.25878,2.2592,43400000.0
2006-04-06 16:53:00,2.25914,2.25929,2.25888,2.25892,25000000.0
2006-04-06 16:54:00,2.25904,2.25944,2.25904,2.25935,59700000.0
2006-04-06 16:55:00,2.25898,2.25898,2.25859,2.25867,13600000.0
2006-04-06 16:56:00,2.25877,2.25884,2.25844,2.25866,35900000.0
2006-04-06 16:57:00,2.25876,2.25876,2.25826,2.25832,30800000.0
2006-04-06 16:58:00,2.25837,2.2585,2.25799,2.25799,30800000.0
2006-04-06 16:59:00,2.25801,2.25844,2.25801,2.25844,24000000.0
2006-04-06 17:00:00,2.25826,2.25826,2.25778,2.25805,59499999.0
2006-04-06 17:01:00,2.25836,2.25838,2.258,2.25811,44500000.0
2006-04-06 17:02:00,2.25798,2.25839,2.25798,2.25833,29900000.0
2006-04-06 17:03:00,2.25847,2.25867,2.25832,2.25842,25700000.0
2006-04-06 17:04:00,2.2584,2.2584,2.25806,2.25824,39700000.0
2006-04-06 17:05:00,2.25841,2.2585,2.25812,2.25844,35000000.0
2006-04-06 17:06:00,2.25862,2.25878,2.25862,2.25878,45100000.0
2006-04-06 17:07:00,2.25892,2.25892,2.25862,2.25878,32400000.0
2006-04-06 17:08:00,2.25876,2.2592,2.25876,2.25907,32000000.0
2006-04-06 17:09:00,2.25896,2.25896,2.2587,2.2588,34600000.0
2006-04-06 17:10:00,2.25876,2.25876,2.25776,2.25776,39800001.0
2006-04-06 17:11:00,2.25765,2.25803,2.25765,2.25795,33400000.0
2006-04-06 17:12:00,2.25803,2.2581,2.25782,2.2581,31100000.0
2006-04-06 17:13:00,2.25817,2.25817,2.25787,2.25805,34000000.0
2006-04-06 17:14:00,2.25791,2.25791,2.2575,2.25762,18100000.0
2006-04-06 17:15:00,2.25762,2.25812,2.25762,2.25811,37200000.0
2006-04-06 17:16:00,2.25798,2.25815,2.25777,2.25797,34700000.0
2006-04-06 17:17:00,2.25794,2.25819,2.2577,2.25816,21400000.0
2006-04-06 17:18:00,2.2581,2.25825,2.25803,2.25813,32800000.0
2006-04-06 17:19:00,2.25805,2.25805,2.2578,2.2578,27800000.0
2006-04-06 17:20:00,2.2579,2.25799,2.25765,2.25782,39700000.0
2006-04-06 17:21:00,2.25782,2.25816,2.25778,2.25815,30400000.0
2006-04-06 17:22:00,2.25819,2.25847,2.25798,2.25826,29000000.0
2006-04-06 17:23:00,2.2583,2.25848,2.25812,2.25826,43100000.0
2006-04-06 17:24:00,2.25816,2.2587,2.25816,2.2587,41100000.0
2006-04-06 17:25:00,2.25887,2.25921,2.25867,2.2592,25500000.0
2006-04-06 17:26:00,2.25927,2.25958,2.25909,2.2595,37300000.0
2006-04-06 17:27:00,2.25934,2.25934,2.2592,2.2592,34200000.0
2006-04-06 17:28:00,2.2592,2.2592,2.259,2.259,33000000.0
2006-04-06 17:29:00,2.25916,2.2596,2.25914,2.25935,29500000.0
2006-04-06 17:30:00,2.25928,2.25958,2.25922,2.25925,35500000.0
2006-04-06 17:31:00,2.25929,2.25929,2.25906,2.25924,14300000.0
2006-04-06 17:32:00,2.25926,2.25947,2.2592,2.25947,15500000.0
2006-04-06 17:33:00,2.25976,2.25992,2.25964,2.25964,21900000.0
2006-04-06 17:34:00,2.25968,2.26046,2.25968,2.2603,32800000.0
2006-04-06 17:35:00,2.26027,2.26034,2.26009,2.26034,31400000.0
2006-04-06 17:36:00,2.26033,2.26033,2.26006,2.26026,18800000.0
2006-04-06 17:37:00,2.26023,2.26037,2.26,2.26,21800000.0
2006-04-06 17:38:00,2.26005,2.26025,2.26005,2.26021,26700000.0
2006-04-06 17:39:00,2.26015,2.2602,2.25977,2.25977,25600000.0
2006-04-06 17:40:00,2.25977,2.2599,2.25963,2.25984,38300000.0
2006-04-06 17:41:00,2.2598,2.2598,2.2596,2.2597,25100000.0
2006-04-06 17:42:00,2.25983,2.26033,2.25983,2.26033,12000000.0
2006-04-06 17:43:00,2.26031,2.26031,2.25983,2.26007,31800000.0
2006-04-06 17:44:00,2.26003,2.26059,2.26003,2.26048,52200000.0
2006-04-06 17:45:00,2.26048,2.26052,2.26043,2.26045,36100000.0
2006-04-06 17:46:00,2.2604,2.26043,2.26034,2.26034,15000000.0
2006-04-06 17:47:00,2.26025,2.26067,2.26025,2.26067,36300000.0
2006-04-06 17:48:00,2.26043,2.26072,2.26031,2.26036,42100000.0
2006-04-06 17:49:00,2.26029,2.26047,2.26013,2.26031,45300000.0
2006-04-06 17:50:00,2.26031,2.26068,2.26031,2.26053,31800000.0
2006-04-06 17:51:00,2.26037,2.26043,2.26026,2.26035,26400000.0
2006-04-06 17:52:00,2.26024,2.26044,2.26005,2.26005,71799999.0
2006-04-06 17:53:00,2.26012,2.26051,2.26012,2.26031,33800000.0
2006-04-06 17:54:00,2.26036,2.26074,2.26036,2.26059,18000000.0
2006-04-06 17:55:00,2.26038,2.26056,2.26025,2.26056,17800000.0
2006-04-06 17:56:00,2.26077,2.26077,2.26037,2.26037,23400000.0
2006-04-06 17:57:00,2.26026,2.26036,2.26015,2.26015,39200000.0
2006-04-06 17:58:00,2.26028,2.26034,2.26012,2.26012,24300000.0
2006-04-06 17:59:00,2.25994,2.26007,2.25994,2.25996,41000000.0
2006-04-06 18:00:00,2.25996,2.26006,2.2598,2.2598,25000000.0
2006-04-06 18:01:00,2.25977,2.25995,2.25957,2.25967,333900000.0
2006-04-06 18:02:00,2.25977,2.25997,2.25949,2.25988,321600000.0
2006-04-06 18:03:00,2.25988,2.26031,2.25977,2.25995,496200001.0
2006-04-06 18:04:00,2.26,2.26061,2.26,2.26036,369200000.0
2006-04-06 18:05:00,2.2605,2.26079,2.26034,2.26056,252400000.0
2006-04-06 18:06:00,2.26045,2.26068,2.26032,2.2605,422100000.0
2006-04-06 18:07:00,2.26045,2.26051,2.2601,2.26045,377600000.0
2006-04-06 18:08:00,2.26027,2.26064,2.2601,2.26031,427299999.0
2006-04-06 18:09:00,2.26029,2.26074,2.26029,2.26071,246000000.0
2006-04-06 18:10:00,2.26075,2.26091,2.26056,2.26085,308100000.0
2006-04-06 18:11:00,2.26078,2.2609,2.26054,2.26058,258499998.0
2006-04-06 18:12:00,2.26056,2.26094,2.26051,2.26094,192800000.0
2006-04-06 18:13:00,2.26081,2.26091,2.26069,2.2608,145600000.0
2006-04-06 18:14:00,2.26099,2.2613,2.2609,2.26098,327300000.0
2006-04-06 18:15:00,2.26097,2.26132,2.26097,2.2613,329200000.0
2006-04-06 18:16:00,2.26152,2.26161,2.26111,2.26128,389300000.0
2006-04-06 18:17:00,2.26135,2.26152,2.26113,2.26113,204600000.0
2006-04-06 18:18:00,2.26138,2.26188,2.26127,2.2614,117100000.0
2006-04-06 18:19:00,2.2614,2.26155,2.26111,2.2612,259500001.0
2006-04-06 18:20:00,2.2612,2.26156,2.26108,2.26156,185700000.0
2006-04-06 18:21:00,2.26149,2.26149,2.26105,2.26129,247000000.0
2006-04-06 18:22:00,2.26133,2.26153,2.26122,2.2615,255700000.0
2006-04-06 18:23:00,2.26144,2.26161,2.26114,2.2616,338000000.0
2006-04-06 18:24:00,2.26156,2.26156,2.26109,2.26123,280400000.0
2006-04-06 18:25:00,2.26128,2.26145,2.26111,2.26145,396300001.0
2006-04-06 18:26:00,2.26144,2.26144,2.26085,2.26085,328700000.0
2006-04-06 18:27:00,2.2607,2.26105,2.26059,2.2607,294300000.0
2006-04-06 18:28:00,2.26067,2.26105,2.26067,2.26089,203600000.0
2006-04-06 18:29:00,2.26075,2.26092,2.26035,2.26035,246200000.0
2006-04-06 18:30:00,2.26021,2.26033,2.25989,2.25989,244500000.0
2006-04-06 18:31:00,2.25993,2.2602,2.25973,2.25983,159600000.0
2006-04-06 18:32:00,2.25982,2.25993,2.25966,2.2597,143400000.0
2006-04-06 18:33:00,2.25981,2.25996,2.25977,2.25982,334100002.0
2006-04-06 18:34:00,2.2598,2.2598,2.25935,2.25955,397400000.0
2006-04-06 18:35:00,2.25965,2.26006,2.25963,2.26006,170300000.0
2006-04-06 18:36:00,2.26006,2.26006,2.25964,2.25973,106500000.0
2006-04-06 18:37:00,2.25969,2.25981,2.25963,2.25973,86000000.0
2006-04-06 18:38:00,2.25979,2.25997,2.25979,2.25985,102300000.0
2006-04-06 18:39:00,2.25976,2.26011,2.25937,2.25973,165600000.0
2006-04-06 18:40:00,2.25977,2.25977,2.25945,2.25946,247100001.0
2006-04-06 18:41:00,2.25941,2.25948,2.25925,2.25927,147200000.0
2006-04-06 18:42:00,2.2594,2.25942,2.25916,2.25932,83000000.0
2006-04-06 18:43:00,2.25924,2.25929,2.25899,2.25919,54700000.0
2006-04-06 18:44:00,2.25923,2.25924,2.25894,2.25894,143400000.0
2006-04-06 18:45:00,2.25893,2.25906,2.25873,2.25873,104100001.0
2006-04-06 18:46:00,2.25872,2.25918,2.25872,2.25918,30400000.0
2006-04-06 18:47:00,2.25914,2.25927,2.25863,2.25874,18400000.0
2006-04-06 18:48:00,2.2585,2.25867,2.2585,2.25855,99699999.0
2006-04-06 18:49:00,2.25864,2.25866,2.25847,2.25866,31600001.0
2006-04-06 18:50:00,2.25849,2.25867,2.25839,2.25867,59099998.0
2006-04-06 18:51:00,2.25868,2.25884,2.25855,2.25857,133300000.0
2006-04-06 18:52:00,2.25847,2.25858,2.25827,2.25829,168600000.0
2006-04-06 18:53:00,2.25827,2.25864,2.25816,2.25816,148400000.0
2006-04-06 18:54:00,2.25807,2.25824,2.25787,2.25816,140400000.0
2006-04-06 18:55:00,2.25816,2.25839,2.25814,2.25825,162399999.0
2006-04-06 18:56:00,2.25825,2.25825,2.25803,2.25805,43800000.0
2006-04-06 18:57:00,2.25807,2.25818,2.2579,2.2579,67600000.0
2006-04-06 18:58:00,2.25802,2.25832,2.25802,2.25827,219800000.0
2006-04-06 18:59:00,2.25835,2.25845,2.25826,2.2583,258100000.0
2006-04-06 19:00:00,2.25829,2.2585,2.25829,2.25843,82000000.0
2006-04-06 19:01:00,2.25831,2.2584,2.2582,2.2582,23600000.0
2006-04-06 19:02:00,2.25815,2.25825,2.25795,2.25795,175400000.0
2006-04-06 19:03:00,2.25791,2.25809,2.25776,2.25798,77500000.0
2006-04-06 19:04:00,2.25813,2.25823,2.25813,2.25822,36200000.0
2006-04-06 19:05:00,2.25829,2.25867,2.25828,2.25839,64100000.0
2006-04-06 19:06:00,2.25851,2.259,2.25851,2.259,277900000.0
2006-04-06 19:07:00,2.25898,2.25941,2.25891,2.25932,130000000.0
2006-04-06 19:08:00,2.25958,2.25971,2.25939,2.25945,216500000.0
2006-04-06 19:09:00,2.25941,2.25963,2.25934,2.25943,153900000.0
2006-04-06 19:10:00,2.25954,2.25981,2.25948,2.25968,100100000.0
2006-04-06 19:11:00,2.25956,2.25956,2.25916,2.2593,78300000.0
2006-04-06 19:12:00,2.25937,2.25945,2.25934,2.25941,24200000.0
2006-04-06 19:13:00,2.25935,2.25944,2.25925,2.25935,147000000.0
2006-04-06 19:14:00,2.25935,2.25935,2.259,2.25907,107500000.0
2006-04-06 19:15:00,2.259,2.25916,2.25887,2.25889,98000000.0
2006-04-06 19:16:00,2.25882,2.25882,2.2586,2.2586,26400000.0
2006-04-06 19:17:00,2.25855,2.25859,2.25846,2.25846,95200001.0
2006-04-06 19:18:00,2.25848,2.25861,2.25843,2.25854,99800000.0
2006-04-06 19:19:00,2.25853,2.25878,2.25847,2.25847,83400000.0
2006-04-06 19:20:00,2.25851,2.25851,2.25806,2.25815,130700000.0
2006-04-06 19:21:00,2.25803,2.25816,2.25793,2.25813,108800000.0
2006-04-06 19:22:00,2.25817,2.2583,2.25802,2.25805,67599999.0
2006-04-06 19:23:00,2.25799,2.25812,2.2577,2.258,138000000.0
2006-04-06 19:24:00,2.25801,2.25801,2.25771,2.25785,74300000.0
2006-04-06 19:25:00,2.25785,2.25806,2.25773,2.25786,75400000.0
2006-04-06 19:26:00,2.25785,2.2583,2.25785,2.2581,124800000.0
2006-04-06 19:27:00,2.25807,2.25827,2.258,2.25807,141800000.0
2006-04-06 19:28:00,2.25818,2.25836,2.25818,2.2583,68300000.0
2006-04-06 19:29:00,2.25828,2.25855,2.25828,2.25855,85900000.0
2006-04-06 19:30:00,2.25862,2.25873,2.25843,2.25855,212000000.0
2006-04-06 19:31:00,2.25853,2.25853,2.25831,2.25838,74300000.0
2006-04-06 19:32:00,2.25836,2.25907,2.25836,2.25907,140900000.0
2006-04-06 19:33:00,2.25918,2.25929,2.25854,2.25862,90600000.0
2006-04-06 19:34:00,2.25868,2.25879,2.25862,2.25863,96300000.0
2006-04-06 19:35:00,2.2586,2.25875,2.2585,2.25857,122600000.0
2006-04-06 19:36:00,2.25847,2.25855,2.25823,2.25824,117900000.0
2006-04-06 19:37:00,2.25838,2.25849,2.25831,2.25837,52800000.0
2006-04-06 19:38:00,2.25829,2.25875,2.25829,2.25875,30600001.0
2006-04-06 19:39:00,2.25879,2.25879,2.25845,2.2585,51100000.0
2006-04-06 19:40:00,2.25857,2.25902,2.25857,2.25902,87500000.0
2006-04-06 19:41:00,2.2591,2.25936,2.25893,2.25913,97300000.0
2006-04-06 19:42:00,2.25922,2.25926,2.25893,2.25893,71300000.0
2006-04-06 19:43:00,2.25893,2.25908,2.25889,2.25908,38900000.0
2006-04-06 19:44:00,2.25913,2.25921,2.25897,2.25921,83000000.0
2006-04-06 19:45:00,2.2594,2.25948,2.25931,2.25947,42800000.0
2006-04-06 19:46:00,2.25972,2.25985,2.25943,2.25943,106600000.0
2006-04-06 19:47:00,2.25939,2.25962,2.25939,2.25962,21600000.0
2006-04-06 19:48:00,2.25953,2.25974,2.25947,2.25949,71000000.0
2006-04-06 19:49:00,2.25953,2.25953,2.25912,2.25912,92900000.0
2006-04-06 19:50:00,2.25913,2.25937,2.2591,2.25931,57700000.0
2006-04-06 19:51:00,2.25935,2.25938,2.2592,2.2593,106099999.0
2006-04-06 19:52:00,2.25925,2.25931,2.25915,2.25927,76900000.0
2006-04-06 19:53:00,2.25912,2.25912,2.25881,2.25881,37399999.0
2006-04-06 19:54:00,2.25885,2.25905,2.2588,2.25898,70300000.0
2006-04-06 19:55:00,2.25895,2.25897,2.25889,2.25892,35100000.0
2006-04-06 19:56:00,2.25901,2.25907,2.25898,2.25903,54800000.0
2006-04-06 19:57:00,2.25907,2.25915,2.25899,2.25908,132200000.0
2006-04-06 19:58:00,2.25905,2.25913,2.25899,2.25903,121300000.0
2006-04-06 19:59:00,2.25908,2.25921,2.259,2.2592,117200000.0
2006-04-06 20:00:00,2.2593,2.25949,2.25924,2.25948,74700000.0
2006-04-06 20:01:00,2.25947,2.25965,2.25931,2.25955,86600000.0
2006-04-06 20:02:00,2.25945,2.25953,2.25928,2.25941,45500000.0
2006-04-06 20:03:00,2.25948,2.25976,2.25948,2.25976,15000000.0
2006-04-06 20:04:00,2.25972,2.25972,2.25951,2.25963,28400000.0
2006-04-06 20:05:00,2.25961,2.25962,2.25948,2.25955,31300000.0
2006-04-06 20:06:00,2.25954,2.25974,2.25951,2.25952,24200000.0
2006-04-06 20:07:00,2.25971,2.25982,2.25962,2.25982,42400000.0
2006-04-06 20:08:00,2.25984,2.26018,2.25951,2.25951,73100000.0
2006-04-06 20:09:00,2.25955,2.25958,2.25944,2.2595,24500000.0
2006-04-06 20:10:00,2.25967,2.25967,2.25937,2.25939,32000000.0
2006-04-06 20:11:00,2.25928,2.25947,2.25922,2.25924,55800000.0
2006-04-06 20:12:00,2.25925,2.25961,2.25925,2.25943,183400000.0
2006-04-06 20:13:00,2.2594,2.25961,2.25939,2.25941,167800000.0
2006-04-06 20:14:00,2.2595,2.25985,2.2595,2.25972,86600000.0
2006-04-06 20:15:00,2.25986,2.26012,2.25985,2.25988,243100002.0
2006-04-06 20:16:00,2.25993,2.26032,2.25993,2.26015,145400001.0
2006-04-06 20:17:00,2.2601,2.26054,2.26007,2.26054,27800000.0
2006-04-06 20:18:00,2.26069,2.26084,2.26021,2.26021,87800000.0
2006-04-06 20:19:00,2.26017,2.26057,2.25998,2.26057,162899998.0
2006-04-06 20:20:00,2.2606,2.26072,2.26028,2.26051,191400000.0
2006-04-06 20:21:00,2.26055,2.2607,2.26055,2.26055,49200000.0
2006-04-06 20:22:00,2.2605,2.2606,2.26037,2.2606,84300000.0
2006-04-06 20:23:00,2.26054,2.26062,2.26042,2.26051,195200000.0
2006-04-06 20:24:00,2.26045,2.26045,2.26027,2.26031,50900000.0
2006-04-06 20:25:00,2.26027,2.26064,2.26024,2.26042,142200000.0
2006-04-06 20:26:00,2.26062,2.26078,2.26042,2.26063,150200000.0
2006-04-06 20:27:00,2.26057,2.26062,2.26049,2.26057,111800000.0
2006-04-06 20:28:00,2.26049,2.26077,2.26049,2.26052,262200001.0
2006-04-06 20:29:00,2.26066,2.26074,2.26029,2.26029,187800000.0
2006-04-06 20:30:00,2.26029,2.2604,2.25996,2.2601,374299999.0
2006-04-06 20:31:00,2.26007,2.26025,2.25986,2.26,223300000.0
2006-04-06 20:32:00,2.26013,2.26046,2.26012,2.26035,401800001.0
2006-04-06 20:33:00,2.26027,2.26027,2.26,2.26011,77700000.0
2006-04-06 20:34:00,2.26007,2.26016,2.25997,2.26008,85800000.0
2006-04-06 20:35:00,2.26018,2.26025,2.2601,2.2602,33400000.0
2006-04-06 20:36:00,2.26022,2.26032,2.26021,2.26025,58400000.0
2006-04-06 20:37:00,2.26007,2.2602,2.25987,2.25995,105900000.0
2006-04-06 20:38:00,2.26,2.26018,2.25987,2.25987,143200000.0
2006-04-06 20:39:00,2.25977,2.2599,2.25965,2.25976,108300000.0
2006-04-06 20:40:00,2.25982,2.25995,2.25969,2.25975,153800000.0
2006-04-06 20:41:00,2.25984,2.25998,2.25983,2.25986,164500000.0
2006-04-06 20:42:00,2.25993,2.26004,2.25984,2.25997,71600000.0
2006-04-06 20:43:00,2.26009,2.26016,2.25991,2.25991,100400000.0
2006-04-06 20:44:00,2.25988,2.25995,2.25964,2.25964,166900000.0
2006-04-06 20:45:00,2.25957,2.25965,2.25955,2.2596,58600000.0
2006-04-06 20:46:00,2.25955,2.25977,2.25955,2.25963,19300000.0
2006-04-06 20:47:00,2.25967,2.25977,2.25962,2.25962,163100000.0
2006-04-06 20:48:00,2.25964,2.26013,2.25964,2.25998,187100000.0
2006-04-06 20:49:00,2.26,2.26,2.25968,2.25979,88100000.0
2006-04-06 20:50:00,2.2598,2.26006,2.25971,2.25971,144400000.0
2006-04-06 20:51:00,2.25967,2.25989,2.25967,2.2598,106500000.0
2006-04-06 20:52:00,2.25985,2.25998,2.25972,2.25978,128700000.0
2006-04-06 20:53:00,2.25985,2.26008,2.2598,2.26007,236200000.0
2006-04-06 20:54:00,2.26012,2.26033,2.26003,2.26029,144500000.0
2006-04-06 20:55:00,2.26035,2.26065,2.26035,2.26056,41400000.0
2006-04-06 20:56:00,2.26052,2.26062,2.26024,2.26024,218600000.0
2006-04-06 20:57:00,2.26022,2.26045,2.26016,2.26017,306800000.0
2006-04-06 20:58:00,2.26013,2.26039,2.2601,2.26014,193799999.0
2006-04-06 20:59:00,2.2601,2.2601,2.25973,2.25973,236700001.0
2006-04-06 21:00:00,2.25968,2.25981,2.25924,2.25949,225300000.0
2006-04-06 21:01:00,2.25961,2.26018,2.25961,2.26018,332300000.0
2006-04-06 21:02:00,2.26024,2.26024,2.25993,2.26005,125300000.0
2006-04-06 21:03:00,2.26006,2.26021,2.25988,2.25997,88800000.0
2006-04-06 21:04:00,2.25996,2.26019,2.2598,2.26019,44400000.0
2006-04-06 21:05:00,2.26029,2.2605,2.26028,2.2605,50900000.0
2006-04-06 21:06:00,2.26027,2.26027,2.25995,2.26015,70599999.0
2006-04-06 21:07:00,2.26016,2.26038,2.26016,2.2603,23200000.0
2006-04-06 21:08:00,2.26037,2.26042,2.26026,2.26037,42600000.0
2006-04-06 21:09:00,2.26047,2.26057,2.26047,2.26051,32200000.0
2006-04-06 21:10:00,2.26052,2.26063,2.26033,2.26063,63200000.0
2006-04-06 21:11:00,2.26055,2.26072,2.26053,2.26055,110900000.0
2006-04-06 21:12:00,2.26057,2.26067,2.26055,2.26055,35800000.0
2006-04-06 21:13:00,2.26045,2.26053,2.26015,2.26015,101100000.0
2006-04-06 21:14:00,2.26031,2.26032,2.25985,2.25991,152900000.0
2006-04-06 21:15:00,2.25993,2.26023,2.25992,2.26,147400000.0
2006-04-06 21:16:00,2.26009,2.26027,2.25997,2.26025,90600000.0
2006-04-06 21:17:00,2.26033,2.26045,2.26016,2.2603,178100000.0
2006-04-06 21:18:00,2.26006,2.26028,2.26005,2.26028,111400000.0
2006-04-06 21:19:00,2.26036,2.26038,2.26017,2.26036,71400000.0
2006-04-06 21:20:00,2.26045,2.2606,2.26035,2.26035,231100000.0
2006-04-06 21:21:00,2.26035,2.26058,2.26025,2.26032,203100000.0
2006-04-06 21:22:00,2.26048,2.26058,2.26035,2.26043,141800000.0
2006-04-06 21:23:00,2.26057,2.26057,2.26035,2.26047,89800000.0
2006-04-06 21:24:00,2.26051,2.26065,2.26046,2.2606,82200000.0
2006-04-06 21:25:00,2.2606,2.26072,2.2606,2.26072,63400000.0
2006-04-06 21:26:00,2.26074,2.26074,2.26055,2.26067,29000000.0
2006-04-06 21:27:00,2.26073,2.26082,2.26064,2.26072,40200000.0
2006-04-06 21:28:00,2.26072,2.26072,2.26049,2.26052,113900000.0
2006-04-06 21:29:00,2.26056,2.26068,2.26054,2.26055,57600000.0
2006-04-06 21:30:00,2.26059,2.26062,2.26044,2.26062,22400000.0
2006-04-06 21:31:00,2.26058,2.26058,2.26032,2.26032,33000000.0
2006-04-06 21:32:00,2.26041,2.26051,2.26033,2.2605,173900000.0
2006-04-06 21:33:00,2.26039,2.2606,2.26028,2.26028,59800000.0
2006-04-06 21:34:00,2.26032,2.26043,2.26023,2.26023,109300000.0
2006-04-06 21:35:00,2.26032,2.26039,2.2603,2.26035,35700000.0
2006-04-06 21:36:00,2.26039,2.26051,2.26031,2.26039,30900000.0
2006-04-06 21:37:00,2.26038,2.26046,2.26032,2.26043,59500000.0
2006-04-06 21:38:00,2.2604,2.26046,2.26029,2.26042,88600000.0
2006-04-06 21:39:00,2.2604,2.2604,2.26035,2.26035,7200000.0
2006-04-06 21:40:00,2.2605,2.26061,2.2605,2.26054,27200000.0
2006-04-06 21:41:00,2.26037,2.26084,2.26034,2.26077,24200000.0
2006-04-06 21:42:00,2.26077,2.26097,2.26067,2.26097,104200000.0
2006-04-06 21:43:00,2.26091,2.26095,2.26067,2.26067,87700000.0
2006-04-06 21:44:00,2.26078,2.26091,2.2606,2.26083,113500000.0
2006-04-06 21:45:00,2.26082,2.26086,2.26064,2.26069,98200000.0
2006-04-06 21:46:00,2.26075,2.2608,2.26063,2.2607,69100000.0
2006-04-06 21:47:00,2.26072,2.26096,2.2607,2.26081,135200000.0
2006-04-06 21:48:00,2.2608,2.26089,2.26064,2.26073,44000000.0
2006-04-06 21:49:00,2.26073,2.26073,2.26055,2.26067,119600000.0
2006-04-06 21:50:00,2.26083,2.26083,2.26046,2.26051,42200000.0
2006-04-06 21:51:00,2.2606,2.26084,2.26057,2.26075,31200000.0
2006-04-06 21:52:00,2.26068,2.26075,2.26052,2.26052,117400000.0
2006-04-06 21:53:00,2.26055,2.26073,2.26052,2.26052,62600000.0
2006-04-06 21:54:00,2.26053,2.26066,2.26053,2.26064,26100000.0
2006-04-06 21:55:00,2.26065,2.2607,2.26045,2.26057,60300000.0
2006-04-06 21:56:00,2.26061,2.26075,2.26041,2.26075,47100000.0
2006-04-06 21:57:00,2.26066,2.26066,2.26031,2.26037,32000000.0
2006-04-06 21:58:00,2.26029,2.26037,2.26016,2.26037,46600000.0
2006-04-06 21:59:00,2.26032,2.26032,2.25992,2.2601,175199999.0
2006-04-06 22:00:00,2.26003,2.26022,2.25989,2.26004,92700000.0
2006-04-06 22:01:00,2.26014,2.26033,2.26013,2.26033,12400000.0
2006-04-06 22:02:00,2.26035,2.26039,2.26008,2.26008,124900001.0
2006-04-06 22:03:00,2.26009,2.26009,2.25996,2.26,21400000.0
2006-04-06 22:04:00,2.25997,2.26002,2.25981,2.25991,86400000.0
2006-04-06 22:05:00,2.25985,2.26004,2.2598,2.26001,65400000.0
2006-04-06 22:06:00,2.2601,2.26023,2.26009,2.26013,31700000.0
2006-04-06 22:07:00,2.26015,2.26018,2.2601,2.2601,26200000.0
2006-04-06 22:08:00,2.2601,2.26021,2.26008,2.26008,24500000.0
2006-04-06 22:09:00,2.26004,2.26018,2.26002,2.26007,52600000.0
2006-04-06 22:10:00,2.26023,2.26035,2.26023,2.26027,28000000.0
2006-04-06 22:11:00,2.26018,2.26018,2.26003,2.26018,22400000.0
2006-04-06 22:12:00,2.26022,2.2603,2.26014,2.26015,58600000.0
2006-04-06 22:13:00,2.26015,2.26031,2.26015,2.26023,59400000.0
2006-04-06 22:14:00,2.26021,2.26021,2.26016,2.26016,13400000.0
2006-04-06 22:15:00,2.25994,2.26022,2.25993,2.26019,144500000.0
2006-04-06 22:16:00,2.26031,2.26068,2.26031,2.26039,141700000.0
2006-04-06 22:17:00,2.26047,2.26047,2.26036,2.26036,14700000.0
2006-04-06 22:18:00,2.26047,2.26062,2.26047,2.26055,16500000.0
2006-04-06 22:19:00,2.2605,2.26058,2.2604,2.26047,51400000.0
2006-04-06 22:20:00,2.26049,2.26055,2.26026,2.26032,35800000.0
2006-04-06 22:21:00,2.26041,2.26042,2.26025,2.26041,33500000.0
2006-04-06 22:22:00,2.26041,2.26049,2.26024,2.26035,109300000.0
2006-04-06 22:23:00,2.26032,2.26038,2.26021,2.26026,93800000.0
2006-04-06 22:24:00,2.26025,2.2603,2.26025,2.26025,12000000.0
2006-04-06 22:25:00,2.2604,2.26045,2.26032,2.26035,76400000.0
2006-04-06 22:26:00,2.26036,2.26036,2.26025,2.26025,19200000.0
2006-04-06 22:27:00,2.26025,2.26035,2.26023,2.26035,39200000.0
2006-04-06 22:28:00,2.26042,2.26042,2.2602,2.26032,30800000.0
2006-04-06 22:29:00,2.26028,2.26032,2.26023,2.26025,186400000.0
2006-04-06 22:30:00,2.26023,2.26064,2.26015,2.2603,108600000.0
2006-04-06 22:31:00,2.2606,2.26061,2.26045,2.26061,55900001.0
2006-04-06 22:32:00,2.26045,2.26045,2.26025,2.26025,46300000.0
2006-04-06 22:33:00,2.26027,2.26047,2.26027,2.26044,56000000.0
2006-04-06 22:34:00,2.26039,2.26054,2.26037,2.26053,92900000.0
2006-04-06 22:35:00,2.26048,2.26062,2.26046,2.26046,30400000.0
2006-04-06 22:36:00,2.26043,2.26043,2.26025,2.26033,37100000.0
2006-04-06 22:37:00,2.2604,2.26055,2.2604,2.26051,57199999.0
2006-04-06 22:38:00,2.2606,2.26072,2.26053,2.26072,34300000.0
2006-04-06 22:39:00,2.26068,2.26073,2.26053,2.26053,32300000.0
2006-04-06 22:40:00,2.26047,2.26074,2.2604,2.26056,42200000.0
2006-04-06 22:41:00,2.26055,2.2606,2.2605,2.26052,30200000.0
2006-04-06 22:42:00,2.26048,2.26063,2.26048,2.26052,49900000.0
2006-04-06 22:43:00,2.26061,2.26096,2.26061,2.26084,125700000.0
2006-04-06 22:44:00,2.26086,2.26107,2.26073,2.26092,84100000.0
2006-04-06 22:45:00,2.26088,2.26088,2.26075,2.26084,53500000.0
2006-04-06 22:46:00,2.26089,2.26089,2.26059,2.26087,68700000.0
2006-04-06 22:47:00,2.26094,2.26094,2.26069,2.26082,53300000.0
2006-04-06 22:48:00,2.26079,2.26088,2.26067,2.2608,71400000.0
2006-04-06 22:49:00,2.2609,2.26109,2.26082,2.26092,60200000.0
2006-04-06 22:50:00,2.26077,2.26077,2.26068,2.26068,8800000.0
2006-04-06 22:51:00,2.26068,2.26106,2.26065,2.26074,108900000.0
2006-04-06 22:52:00,2.2607,2.2609,2.2607,2.26072,40700000.0
2006-04-06 22:53:00,2.26076,2.26097,2.26076,2.26089,33800000.0
2006-04-06 22:54:00,2.26077,2.26104,2.26077,2.26104,28200000.0
2006-04-06 22:55:00,2.261,2.26117,2.261,2.26108,47300000.0
2006-04-06 22:56:00,2.26128,2.26128,2.26072,2.26072,33400000.0
2006-04-06 22:57:00,2.26108,2.26123,2.26104,2.26121,23000000.0
2006-04-06 22:58:00,2.26106,2.26129,2.26085,2.26088,33800000.0
2006-04-06 22:59:00,2.26084,2.26096,2.26083,2.26096,34000000.0
2006-04-06 23:00:00,2.26095,2.26102,2.26095,2.26102,2700000.0
2006-04-06 23:01:00,2.26008,2.26026,2.25972,2.25987,27500000.0
2006-04-06 23:02:00,2.25972,2.26051,2.25953,2.26051,24900000.0
2006-04-06 23:03:00,2.25998,2.26077,2.25981,2.2603,39600000.0
2006-04-06 23:04:00,2.26011,2.26048,2.25996,2.26002,46200000.0
2006-04-06 23:05:00,2.25953,2.26017,2.2592,2.26016,60900000.0
2006-04-06 23:06:00,2.26036,2.26064,2.25989,2.26039,41000000.0
2006-04-06 23:07:00,2.2602,2.26062,2.26,2.26057,35300000.0
2006-04-06 23:08:00,2.26095,2.26105,2.26027,2.26061,56000000.0
2006-04-06 23:09:00,2.26089,2.26089,2.25985,2.25985,45400000.0
2006-04-06 23:10:00,2.25997,2.26101,2.25997,2.26101,20600000.0
2006-04-06 23:11:00,2.26073,2.26104,2.2603,2.26075,20000000.0
2006-04-06 23:12:00,2.26026,2.26072,2.26026,2.26045,40700000.0
2006-04-06 23:13:00,2.26051,2.26092,2.26043,2.26087,32500000.0
2006-04-06 23:14:00,2.26055,2.26087,2.26044,2.26087,54099999.0
2006-04-06 23:15:00,2.2609,2.26098,2.2603,2.26044,38600000.0
2006-04-06 23:16:00,2.26092,2.26103,2.25997,2.26015,30400000.0
2006-04-06 23:17:00,2.26042,2.26069,2.26039,2.26047,30000000.0
2006-04-06 23:18:00,2.2605,2.26082,2.26039,2.26046,47400000.0
2006-04-06 23:19:00,2.26032,2.26094,2.26032,2.26084,26800000.0
2006-04-06 23:20:00,2.26055,2.26101,2.26036,2.26058,33000000.0
2006-04-06 23:21:00,2.26074,2.26083,2.26036,2.26037,62400000.0
2006-04-06 23:22:00,2.26064,2.26073,2.26024,2.26035,27900000.0
2006-04-06 23:23:00,2.26033,2.26094,2.26027,2.26041,30000000.0
2006-04-06 23:24:00,2.26047,2.26063,2.26028,2.26035,31900000.0
2006-04-06 23:25:00,2.2607,2.26085,2.2601,2.26022,42000000.0
2006-04-06 23:26:00,2.26011,2.26057,2.26006,2.26008,51900000.0
2006-04-06 23:27:00,2.26089,2.26093,2.26081,2.26081,12200000.0
2006-04-06 23:28:00,2.26078,2.26104,2.26078,2.26102,45600000.0
2006-04-06 23:29:00,2.26097,2.26112,2.26093,2.26112,21800000.0
2006-04-06 23:30:00,2.26107,2.26107,2.26091,2.26107,32700000.0
2006-04-06 23:31:00,2.26098,2.261,2.2609,2.26095,25100000.0
2006-04-06 23:32:00,2.26112,2.2612,2.26112,2.2612,9200000.0
2006-04-06 23:33:00,2.26115,2.26125,2.26107,2.26115,45700000.0
2006-04-06 23:34:00,2.26127,2.26161,2.26125,2.26156,44700000.0
2006-04-06 23:35:00,2.26152,2.26164,2.26137,2.26142,50300000.0
2006-04-06 23:36:00,2.26144,2.26148,2.2611,2.2611,23000000.0
2006-04-06 23:37:00,2.26095,2.26126,2.26094,2.26126,19100000.0
2006-04-06 23:38:00,2.26124,2.26124,2.26072,2.26084,14200000.0
2006-04-06 23:39:00,2.26081,2.26114,2.26081,2.26096,45100000.0
2006-04-06 23:40:00,2.26096,2.26113,2.26077,2.26105,30100000.0
2006-04-06 23:41:00,2.26103,2.26106,2.26083,2.26104,34200000.0
2006-04-06 23:42:00,2.2611,2.2611,2.26075,2.26088,35500000.0
2006-04-06 23:43:00,2.26092,2.26092,2.26077,2.26077,9800000.0
2006-04-06 23:44:00,2.26098,2.26098,2.2609,2.2609,10400000.0
2006-04-06 23:45:00,2.26085,2.26087,2.26085,2.26087,18100000.0
2006-04-06 23:46:00,2.2609,2.2609,2.26077,2.26085,47500000.0
2006-04-06 23:47:00,2.26074,2.26106,2.26074,2.26106,19600000.0
2006-04-06 23:48:00,2.26101,2.26106,2.26083,2.2609,23300000.0
2006-04-06 23:49:00,2.26073,2.26091,2.26073,2.26079,30500000.0
2006-04-06 23:50:00,2.26088,2.26088,2.2607,2.26073,14600000.0
2006-04-06 23:51:00,2.26079,2.26079,2.26054,2.26063,33500000.0
2006-04-06 23:52:00,2.26061,2.26071,2.2605,2.26062,29500000.0
2006-04-06 23:53:00,2.26053,2.26065,2.26053,2.26053,30500000.0
2006-04-06 23:54:00,2.26063,2.26063,2.26052,2.26057,33100000.0
2006-04-06 23:55:00,2.26059,2.26082,2.26059,2.26064,49699999.0
2006-04-06 23:56:00,2.26068,2.26068,2.26024,2.26024,56600000.0
2006-04-06 23:57:00,2.26061,2.26062,2.26043,2.26062,29000000.0
2006-04-06 23:58:00,2.26073,2.26073,2.26049,2.26061,39000000.0
2006-04-06 23:59:00,2.2605,2.26064,2.26048,2.26064,27200000.0
2006-04-07 00:00:00,2.26038,2.26057,2.26021,2.26055,53100001.0
2006-04-07 00:01:00,2.26045,2.26064,2.26045,2.26064,14000000.0
2006-04-07 00:02:00,2.26084,2.26084,2.26055,2.26055,19600000.0
2006-04-07 00:03:00,2.26048,2.26066,2.26046,2.26048,39300000.0
2006-04-07 00:04:00,2.26055,2.26055,2.26045,2.26045,5600000.0
2006-04-07 00:05:00,2.26045,2.2607,2.26045,2.2607,29200000.0
2006-04-07 00:06:00,2.26069,2.26104,2.26049,2.2609,29300000.0
2006-04-07 00:07:00,2.26102,2.26126,2.261,2.26108,40800000.0
2006-04-07 00:08:00,2.2612,2.26126,2.26102,2.26102,41900000.0
2006-04-07 00:09:00,2.26115,2.26115,2.26063,2.26075,41900000.0
2006-04-07 00:10:00,2.26076,2.26082,2.26074,2.26081,23000000.0
2006-04-07 00:11:00,2.2607,2.26082,2.26056,2.26072,45900000.0
2006-04-07 00:12:00,2.26076,2.26081,2.2605,2.26055,46800000.0
2006-04-07 00:13:00,2.26062,2.26075,2.26062,2.2607,23900000.0
2006-04-07 00:14:00,2.26069,2.26072,2.26064,2.26064,18900000.0
2006-04-07 00:15:00,2.26072,2.26083,2.26062,2.26078,21300000.0
2006-04-07 00:16:00,2.26076,2.26076,2.26056,2.26074,48000000.0
2006-04-07 00:17:00,2.26075,2.26107,2.26074,2.26085,28600000.0
2006-04-07 00:18:00,2.26089,2.2611,2.26088,2.2611,29400000.0
2006-04-07 00:19:00,2.2612,2.2612,2.26085,2.26085,21500000.0
2006-04-07 00:20:00,2.26087,2.26087,2.26078,2.26078,10600000.0
2006-04-07 00:21:00,2.26072,2.26073,2.26072,2.26073,8800000.0
2006-04-07 00:22:00,2.26068,2.26077,2.26068,2.26077,7900000.0
2006-04-07 00:23:00,2.26075,2.26082,2.26067,2.2608,55900000.0
2006-04-07 00:24:00,2.26101,2.26101,2.26069,2.26078,41400000.0
2006-04-07 00:25:00,2.26087,2.26091,2.26067,2.26067,18600000.0
2006-04-07 00:26:00,2.26053,2.26081,2.26053,2.26077,45800000.0
2006-04-07 00:27:00,2.26056,2.26067,2.26032,2.26054,30400000.0
2006-04-07 00:28:00,2.2604,2.26054,2.26025,2.26028,51700000.0
2006-04-07 00:29:00,2.26028,2.26039,2.26015,2.26036,28500000.0
2006-04-07 00:30:00,2.26036,2.26036,2.26029,2.26029,4600000.0
2006-04-07 00:31:00,2.26029,2.26043,2.26029,2.2603,18100000.0
2006-04-07 00:32:00,2.26023,2.26036,2.26003,2.26007,52000000.0
2006-04-07 00:33:00,2.2599,2.2599,2.25972,2.25983,27200000.0
2006-04-07 00:34:00,2.25989,2.26027,2.25989,2.26005,24400000.0
2006-04-07 00:35:00,2.26008,2.26028,2.26,2.26008,78199999.0
2006-04-07 00:36:00,2.25999,2.26035,2.25999,2.26035,35500000.0
2006-04-07 00:37:00,2.26035,2.26035,2.26015,2.26015,29500000.0
2006-04-07 00:38:00,2.26031,2.26035,2.26026,2.26033,33300000.0
2006-04-07 00:39:00,2.26034,2.26047,2.26023,2.2603,20800000.0
2006-04-07 00:40:00,2.26037,2.26037,2.2601,2.26015,31200000.0
2006-04-07 00:41:00,2.26021,2.26021,2.25979,2.26008,45900000.0
2006-04-07 00:42:00,2.26025,2.26032,2.26014,2.26014,40300000.0
2006-04-07 00:43:00,2.26028,2.26028,2.26004,2.26008,42800001.0
2006-04-07 00:44:00,2.2599,2.26004,2.25987,2.26004,28100000.0
2006-04-07 00:45:00,2.26004,2.26025,2.26004,2.26011,32500000.0
2006-04-07 00:46:00,2.25996,2.26019,2.25996,2.26005,28100000.0
2006-04-07 00:47:00,2.26026,2.2606,2.26026,2.26051,51200000.0
2006-04-07 00:48:00,2.26054,2.26095,2.26054,2.26095,13600000.0
2006-04-07 00:49:00,2.26097,2.26097,2.2606,2.2606,19400000.0
2006-04-07 00:50:00,2.26064,2.26069,2.26062,2.26064,21900000.0
2006-04-07 00:51:00,2.26076,2.26086,2.26074,2.26085,48600000.0
2006-04-07 00:52:00,2.26067,2.26079,2.26062,2.26065,41500000.0
2006-04-07 00:53:00,2.26063,2.26086,2.26061,2.26072,43800000.0
2006-04-07 00:54:00,2.26078,2.26089,2.26071,2.26085,35500000.0
2006-04-07 00:55:00,2.26066,2.26075,2.26051,2.26051,20800000.0
2006-04-07 00:56:00,2.26041,2.26056,2.26033,2.26048,26600000.0
2006-04-07 00:57:00,2.2605,2.26057,2.26042,2.26057,27000000.0
2006-04-07 00:58:00,2.26042,2.26072,2.26042,2.26054,29600000.0
2006-04-07 00:59:00,2.26049,2.26057,2.26043,2.26056,25800000.0
2006-04-07 01:00:00,2.26055,2.26059,2.2604,2.26048,55600000.0
2006-04-07 01:01:00,2.26047,2.26053,2.26035,2.26053,43300000.0
2006-04-07 01:02:00,2.26034,2.26055,2.26033,2.26036,24200000.0
2006-04-07 01:03:00,2.26043,2.26044,2.26015,2.26037,34100000.0
2006-04-07 01:04:00,2.26037,2.26037,2.26019,2.26021,23500000.0
2006-04-07 01:05:00,2.26037,2.26046,2.26023,2.26046,20200000.0
2006-04-07 01:06:00,2.26036,2.26036,2.26015,2.26032,35100000.0
2006-04-07 01:07:00,2.26027,2.26047,2.26026,2.26036,18200000.0
2006-04-07 01:08:00,2.26022,2.26027,2.25999,2.26008,38900000.0
2006-04-07 01:09:00,2.26017,2.26042,2.26008,2.26015,39100000.0
2006-04-07 01:10:00,2.26026,2.26032,2.26018,2.26018,43700000.0
2006-04-07 01:11:00,2.26014,2.26026,2.26014,2.26022,11200000.0
2006-04-07 01:12:00,2.26026,2.26046,2.26023,2.2604,47200000.0
2006-04-07 01:13:00,2.26032,2.26038,2.26006,2.2603,45500000.0
2006-04-07 01:14:00,2.26026,2.26037,2.26009,2.2602,33100000.0
2006-04-07 01:15:00,2.2603,2.26047,2.26019,2.26035,32400000.0
2006-04-07 01:16:00,2.26044,2.26044,2.26016,2.26016,25600000.0
2006-04-07 01:17:00,2.26023,2.26064,2.26017,2.26055,10000000.0
2006-04-07 01:18:00,2.26051,2.26051,2.26026,2.26036,25100000.0
2006-04-07 01:19:00,2.26047,2.2607,2.26043,2.26062,48600000.0
2006-04-07 01:20:00,2.26056,2.2608,2.26038,2.2605,41300000.0
2006-04-07 01:21:00,2.26045,2.26045,2.26036,2.26045,19400000.0
2006-04-07 01:22:00,2.26033,2.26037,2.26014,2.26015,19000000.0
2006-04-07 01:23:00,2.25997,2.26004,2.25985,2.26,41700000.0
2006-04-07 01:24:00,2.26024,2.26047,2.26024,2.26041,25400000.0
2006-04-07 01:25:00,2.26025,2.26039,2.26014,2.26034,47400000.0
2006-04-07 01:26:00,2.25999,2.26012,2.25969,2.25985,50900000.0
2006-04-07 01:27:00,2.25974,2.26008,2.25946,2.26008,36200000.0
2006-04-07 01:28:00,2.26029,2.26057,2.26029,2.26039,41700000.0
2006-04-07 01:29:00,2.26041,2.26044,2.25988,2.25988,13900000.0
2006-04-07 01:30:00,2.25976,2.26018,2.25976,2.26001,39000000.0
2006-04-07 01:31:00,2.25993,2.26006,2.25988,2.26004,37500000.0
2006-04-07 01:32:00,2.26009,2.26015,2.25992,2.26001,28200000.0
2006-04-07 01:33:00,2.26003,2.26029,2.25995,2.26029,43500000.0
2006-04-07 01:34:00,2.26028,2.26029,2.25989,2.25989,52700000.0
2006-04-07 01:35:00,2.25981,2.25983,2.25975,2.25981,23400000.0
2006-04-07 01:36:00,2.25971,2.25973,2.25946,2.25973,50900000.0
2006-04-07 01:37:00,2.2595,2.25988,2.2595,2.25969,52800000.0
2006-04-07 01:38:00,2.2598,2.25992,2.25977,2.25992,38400000.0
2006-04-07 01:39:00,2.25995,2.26019,2.25995,2.26,35200000.0
2006-04-07 01:40:00,2.2601,2.2601,2.25984,2.25984,10600000.0
2006-04-07 01:41:00,2.25998,2.26024,2.25996,2.26015,44300000.0
2006-04-07 01:42:00,2.26008,2.26037,2.26008,2.26035,43600000.0
2006-04-07 01:43:00,2.26034,2.26046,2.26006,2.26006,42100000.0
2006-04-07 01:44:00,2.26023,2.26037,2.26014,2.26037,46700000.0
2006-04-07 01:45:00,2.26041,2.26059,2.26018,2.26024,39900000.0
2006-04-07 01:46:00,2.26013,2.26044,2.26013,2.26025,28600000.0
2006-04-07 01:47:00,2.26023,2.26045,2.26004,2.26045,30500000.0
2006-04-07 01:48:00,2.26059,2.26059,2.26009,2.26028,41500000.0
2006-04-07 01:49:00,2.2607,2.26112,2.2607,2.26109,44100000.0
2006-04-07 01:50:00,2.26092,2.26109,2.26092,2.26107,26700000.0
2006-04-07 01:51:00,2.26113,2.26118,2.26093,2.26098,27800000.0
2006-04-07 01:52:00,2.26111,2.26198,2.26111,2.26155,34700000.0
2006-04-07 01:53:00,2.26142,2.2622,2.26133,2.26193,45100000.0
2006-04-07 01:54:00,2.26164,2.26164,2.26126,2.26126,18800000.0
2006-04-07 01:55:00,2.26131,2.26166,2.26131,2.26166,42000000.0
2006-04-07 01:56:00,2.26174,2.26182,2.2616,2.2616,33100000.0
2006-04-07 01:57:00,2.26182,2.26198,2.26173,2.26181,35000000.0
2006-04-07 01:58:00,2.26163,2.26163,2.26126,2.26135,25800000.0
2006-04-07 01:59:00,2.26147,2.26194,2.26147,2.26162,60100001.0
2006-04-07 02:00:00,2.26162,2.26172,2.26099,2.26106,24800000.0
2006-04-07 02:01:00,2.26083,2.26095,2.26075,2.26078,21500000.0
2006-04-07 02:02:00,2.26068,2.26086,2.26056,2.26057,33000000.0
2006-04-07 02:03:00,2.26064,2.26083,2.26064,2.26079,12300000.0
2006-04-07 02:04:00,2.26129,2.26173,2.26129,2.2615,18200000.0
2006-04-07 02:05:00,2.26147,2.26163,2.26131,2.26141,43100000.0
2006-04-07 02:06:00,2.26119,2.26122,2.26111,2.26122,26000000.0
2006-04-07 02:07:00,2.26109,2.26145,2.26109,2.26145,40400000.0
2006-04-07 02:08:00,2.26156,2.26234,2.26156,2.26212,47200000.0
2006-04-07 02:09:00,2.26225,2.26225,2.26157,2.26157,42800000.0
2006-04-07 02:10:00,2.26161,2.26167,2.2614,2.26167,33400000.0
2006-04-07 02:11:00,2.26163,2.26192,2.26163,2.26189,18800000.0
2006-04-07 02:12:00,2.26197,2.26199,2.26178,2.26197,19800000.0
2006-04-07 02:13:00,2.26184,2.2619,2.26156,2.26156,18200000.0
2006-04-07 02:14:00,2.26145,2.26168,2.26134,2.26134,21900000.0
2006-04-07 02:15:00,2.2615,2.2616,2.26145,2.26148,38100000.0
2006-04-07 02:16:00,2.2614,2.26187,2.2614,2.2618,26300000.0
2006-04-07 02:17:00,2.26178,2.26201,2.26178,2.262,22400000.0
2006-04-07 02:18:00,2.26204,2.26213,2.2619,2.26201,34600000.0
2006-04-07 02:19:00,2.26193,2.26216,2.26193,2.26199,30000000.0
2006-04-07 02:20:00,2.26183,2.26183,2.26147,2.26163,30200000.0
2006-04-07 02:21:00,2.26171,2.26185,2.26157,2.26157,19700000.0
2006-04-07 02:22:00,2.2616,2.262,2.2616,2.262,27400000.0
2006-04-07 02:23:00,2.26194,2.26194,2.26164,2.26164,33500000.0
2006-04-07 02:24:00,2.26168,2.26168,2.2616,2.26164,16200000.0
2006-04-07 02:25:00,2.26168,2.26174,2.26168,2.26174,7200000.0
2006-04-07 02:26:00,2.26185,2.26191,2.26162,2.26172,33200000.0
2006-04-07 02:27:00,2.2615,2.26163,2.2615,2.26156,13000000.0
2006-04-07 02:28:00,2.26181,2.262,2.26163,2.26178,36800000.0
2006-04-07 02:29:00,2.26192,2.26206,2.26186,2.26186,52500000.0
2006-04-07 02:30:00,2.26187,2.26189,2.26168,2.26185,38900000.0
2006-04-07 02:31:00,2.26186,2.26205,2.26179,2.26188,34200000.0
2006-04-07 02:32:00,2.26171,2.2619,2.26137,2.26187,41900000.0
2006-04-07 02:33:00,2.26186,2.26242,2.2617,2.26177,35600000.0
2006-04-07 02:34:00,2.26169,2.26189,2.26149,2.26161,29600000.0
2006-04-07 02:35:00,2.26181,2.26212,2.26181,2.26188,23200000.0
2006-04-07 02:36:00,2.26204,2.26204,2.26173,2.26181,34300000.0
2006-04-07 02:37:00,2.26196,2.26229,2.26196,2.26229,17000000.0
2006-04-07 02:38:00,2.26236,2.26248,2.26227,2.26232,32900000.0
2006-04-07 02:39:00,2.2624,2.26251,2.2623,2.26251,21100000.0
2006-04-07 02:40:00,2.26245,2.26255,2.26241,2.26255,14500000.0
2006-04-07 02:41:00,2.2626,2.26268,2.2624,2.26252,34300000.0
2006-04-07 02:42:00,2.26262,2.26277,2.26251,2.26272,47400000.0
2006-04-07 02:43:00,2.26269,2.26271,2.26248,2.2625,27900000.0
2006-04-07 02:44:00,2.26262,2.26262,2.26261,2.26261,7200000.0
2006-04-07 02:45:00,2.26267,2.26269,2.26249,2.26266,41400000.0
2006-04-07 02:46:00,2.26252,2.26252,2.26231,2.26252,27900000.0
2006-04-07 02:47:00,2.26235,2.26235,2.26206,2.26224,13400000.0
2006-04-07 02:48:00,2.26234,2.26244,2.26217,2.26218,30200000.0
2006-04-07 02:49:00,2.26226,2.26233,2.26226,2.26233,4700000.0
2006-04-07 02:50:00,2.26234,2.26239,2.26225,2.26231,15000000.0
2006-04-07 02:51:00,2.26237,2.26261,2.26237,2.26248,33300000.0
2006-04-07 02:52:00,2.26229,2.26263,2.26227,2.26263,22600000.0
2006-04-07 02:53:00,2.26274,2.26274,2.26223,2.26223,30000000.0
2006-04-07 02:54:00,2.26227,2.26238,2.26204,2.26223,63100001.0
2006-04-07 02:55:00,2.26229,2.26253,2.26201,2.26201,46600000.0
2006-04-07 02:56:00,2.26218,2.26237,2.26218,2.26226,22700000.0
2006-04-07 02:57:00,2.26215,2.26215,2.26176,2.26176,25800000.0
2006-04-07 02:58:00,2.2618,2.26191,2.2618,2.2618,38600000.0
2006-04-07 02:59:00,2.26183,2.26186,2.2616,2.26186,21900000.0
2006-04-07 03:00:00,2.26192,2.26209,2.26188,2.26197,49700000.0
2006-04-07 03:01:00,2.26182,2.26182,2.26151,2.26158,20900000.0
2006-04-07 03:02:00,2.26136,2.26144,2.26105,2.26105,23000000.0
2006-04-07 03:03:00,2.26091,2.26121,2.26091,2.26113,42100000.0
2006-04-07 03:04:00,2.26113,2.26147,2.26113,2.26147,44900000.0
2006-04-07 03:05:00,2.26128,2.26155,2.26128,2.2615,30600000.0
2006-04-07 03:06:00,2.26148,2.26181,2.26142,2.26181,61199999.0
2006-04-07 03:07:00,2.26198,2.26198,2.26155,2.26155,29400000.0
2006-04-07 03:08:00,2.26147,2.26159,2.26147,2.26149,17000000.0
2006-04-07 03:09:00,2.26138,2.26163,2.26138,2.2616,26100000.0
2006-04-07 03:10:00,2.26188,2.26188,2.2614,2.2614,13000000.0
2006-04-07 03:11:00,2.26137,2.2614,2.26137,2.2614,14400000.0
2006-04-07 03:12:00,2.26118,2.26118,2.26102,2.26102,5600000.0
2006-04-07 03:13:00,2.26074,2.26102,2.26074,2.26086,43000000.0
2006-04-07 03:14:00,2.26087,2.26094,2.26071,2.26081,42800000.0
2006-04-07 03:15:00,2.2608,2.26085,2.26059,2.26059,42300000.0
2006-04-07 03:16:00,2.26074,2.26097,2.26073,2.26076,30100000.0
2006-04-07 03:17:00,2.26075,2.26095,2.2606,2.2606,24400000.0
2006-04-07 03:18:00,2.26058,2.26083,2.26047,2.26073,41000000.0
2006-04-07 03:19:00,2.26085,2.26114,2.26084,2.26088,54600000.0
2006-04-07 03:20:00,2.26093,2.26094,2.26081,2.26082,13300000.0
2006-04-07 03:21:00,2.26067,2.26084,2.26051,2.2607,43500000.0
2006-04-07 03:22:00,2.26071,2.26071,2.2605,2.2605,9000000.0
2006-04-07 03:23:00,2.2605,2.26078,2.2605,2.26062,37000000.0
2006-04-07 03:24:00,2.26068,2.26068,2.26042,2.26042,18900000.0
2006-04-07 03:25:00,2.26051,2.26078,2.26045,2.26078,46500000.0
2006-04-07 03:26:00,2.26078,2.26096,2.26078,2.2609,29600000.0
2006-04-07 03:27:00,2.26081,2.26242,2.26081,2.26242,35700000.0
2006-04-07 03:28:00,2.26262,2.26262,2.26194,2.26194,21600000.0
2006-04-07 03:29:00,2.26183,2.26193,2.26128,2.26152,31900000.0
2006-04-07 03:30:00,2.26153,2.2619,2.26153,2.26163,32300000.0
2006-04-07 03:31:00,2.26158,2.26158,2.2613,2.26158,37900000.0
2006-04-07 03:32:00,2.2614,2.26176,2.26139,2.26167,34900000.0
2006-04-07 03:33:00,2.26172,2.26172,2.26137,2.2614,43500000.0
2006-04-07 03:34:00,2.26136,2.26185,2.26136,2.2614,38100000.0
2006-04-07 03:35:00,2.26127,2.26151,2.26119,2.26146,70400000.0
2006-04-07 03:36:00,2.26168,2.26189,2.26156,2.26172,35200000.0
2006-04-07 03:37:00,2.26178,2.26197,2.26165,2.26197,19800000.0
2006-04-07 03:38:00,2.26189,2.26201,2.26188,2.26197,33500000.0
2006-04-07 03:39:00,2.26183,2.26183,2.26145,2.26146,35700000.0
2006-04-07 03:40:00,2.26147,2.26164,2.26136,2.26136,36000000.0
2006-04-07 03:41:00,2.26115,2.26131,2.26115,2.2612,34700000.0
2006-04-07 03:42:00,2.26116,2.26127,2.26116,2.26127,15000000.0
2006-04-07 03:43:00,2.26133,2.26144,2.26122,2.26125,46800000.0
2006-04-07 03:44:00,2.26128,2.26163,2.26128,2.2614,36800000.0
2006-04-07 03:45:00,2.26152,2.26177,2.26152,2.26174,22100000.0
2006-04-07 03:46:00,2.2618,2.26192,2.2618,2.26192,16000000.0
2006-04-07 03:47:00,2.26189,2.26191,2.26171,2.26191,6800000.0
2006-04-07 03:48:00,2.26176,2.26179,2.26163,2.26171,25600000.0
2006-04-07 03:49:00,2.2616,2.26178,2.26149,2.2616,40500000.0
2006-04-07 03:50:00,2.26157,2.26157,2.26143,2.26143,35600000.0
2006-04-07 03:51:00,2.2616,2.26168,2.26155,2.26168,26300000.0
2006-04-07 03:52:00,2.26175,2.26185,2.26157,2.26158,31900000.0
2006-04-07 03:53:00,2.2616,2.2618,2.2616,2.2618,37200000.0
2006-04-07 03:54:00,2.26199,2.26228,2.26199,2.26203,20800000.0
2006-04-07 03:55:00,2.26209,2.26253,2.26209,2.26253,38000000.0
2006-04-07 03:56:00,2.26251,2.26263,2.26244,2.26259,33800000.0
2006-04-07 03:57:00,2.26272,2.26272,2.26237,2.26237,26000000.0
2006-04-07 03:58:00,2.26242,2.26247,2.26235,2.26243,26100000.0
2006-04-07 03:59:00,2.26218,2.26218,2.26167,2.26171,24300000.0
2006-04-07 04:00:00,2.26159,2.2616,2.26151,2.26159,27000000.0
2006-04-07 04:01:00,2.2617,2.2617,2.26142,2.26161,66500000.0
2006-04-07 04:02:00,2.26158,2.26158,2.26129,2.26129,19900000.0
2006-04-07 04:03:00,2.26138,2.26144,2.26138,2.26144,18400000.0
2006-04-07 04:04:00,2.26157,2.26195,2.26157,2.26195,15200000.0
2006-04-07 04:05:00,2.26193,2.26204,2.26184,2.26187,22700000.0
2006-04-07 04:06:00,2.26187,2.26199,2.26186,2.26189,39200000.0
2006-04-07 04:07:00,2.26184,2.26196,2.26181,2.26185,35000000.0
2006-04-07 04:08:00,2.26182,2.262,2.26182,2.26182,4500000.0
2006-04-07 04:09:00,2.262,2.262,2.2619,2.2619,9600000.0
2006-04-07 04:10:00,2.26193,2.26228,2.26193,2.26208,29400000.0
2006-04-07 04:11:00,2.2621,2.2621,2.262,2.26208,26800000.0
2006-04-07 04:12:00,2.26202,2.2623,2.26202,2.26212,27900000.0
2006-04-07 04:13:00,2.2618,2.26197,2.26175,2.26197,22800000.0
2006-04-07 04:14:00,2.26183,2.26187,2.26183,2.26187,9600000.0
2006-04-07 04:15:00,2.26155,2.26183,2.26155,2.26177,20800000.0
2006-04-07 04:16:00,2.2619,2.26213,2.26185,2.26194,23800000.0
2006-04-07 04:17:00,2.26207,2.26207,2.26193,2.26193,12800000.0
2006-04-07 04:18:00,2.26224,2.26238,2.26216,2.26223,25900000.0
2006-04-07 04:19:00,2.26248,2.26262,2.26231,2.26238,27100000.0
2006-04-07 04:20:00,2.26226,2.26236,2.26226,2.26236,49300000.0
2006-04-07 04:21:00,2.26234,2.26243,2.26214,2.26237,38100000.0
2006-04-07 04:22:00,2.26226,2.26255,2.26226,2.26246,92000001.0
2006-04-07 04:23:00,2.2623,2.26259,2.26227,2.26255,42200000.0
2006-04-07 04:24:00,2.26258,2.26273,2.26255,2.26255,51800000.0
2006-04-07 04:25:00,2.26274,2.26293,2.2626,2.26267,27400000.0
2006-04-07 04:26:00,2.26282,2.26293,2.26239,2.26263,57800000.0
2006-04-07 04:27:00,2.26254,2.26268,2.26247,2.26248,44400000.0
2006-04-07 04:28:00,2.26252,2.26265,2.26241,2.2625,17600000.0
2006-04-07 04:29:00,2.26256,2.26262,2.26239,2.26247,36700000.0
2006-04-07 04:30:00,2.26236,2.26236,2.26209,2.26216,41900000.0
2006-04-07 04:31:00,2.2621,2.26237,2.2621,2.26217,27500000.0
2006-04-07 04:32:00,2.26201,2.26223,2.2618,2.2618,22900000.0
2006-04-07 04:33:00,2.26172,2.26185,2.26157,2.26162,20000000.0
2006-04-07 04:34:00,2.26155,2.26181,2.26155,2.26169,32400000.0
2006-04-07 04:35:00,2.26178,2.2619,2.26158,2.2617,43800000.0
2006-04-07 04:36:00,2.2618,2.262,2.26169,2.262,36000000.0
2006-04-07 04:37:00,2.26205,2.26222,2.26201,2.26222,16400000.0
2006-04-07 04:38:00,2.26211,2.2622,2.26187,2.26213,38200000.0
2006-04-07 04:39:00,2.26215,2.26259,2.26215,2.26258,20800000.0
2006-04-07 04:40:00,2.26272,2.26276,2.26233,2.26243,23900000.0
2006-04-07 04:41:00,2.26247,2.26264,2.26242,2.26264,33400000.0
2006-04-07 04:42:00,2.26274,2.26284,2.26256,2.26284,49200000.0
2006-04-07 04:43:00,2.26289,2.26293,2.26278,2.26284,16500000.0
2006-04-07 04:44:00,2.26278,2.263,2.26255,2.26287,32700000.0
2006-04-07 04:45:00,2.26286,2.26293,2.26273,2.26287,27200000.0
2006-04-07 04:46:00,2.26272,2.26295,2.26264,2.26294,32200000.0
2006-04-07 04:47:00,2.26303,2.26314,2.26303,2.26305,31600000.0
2006-04-07 04:48:00,2.26304,2.26304,2.2629,2.2629,11600000.0
2006-04-07 04:49:00,2.2631,2.2631,2.26278,2.26284,24500000.0
2006-04-07 04:50:00,2.26299,2.26331,2.26299,2.26316,32600000.0
2006-04-07 04:51:00,2.26317,2.26322,2.26303,2.2631,27200000.0
2006-04-07 04:52:00,2.26308,2.26308,2.26303,2.26307,18700000.0
2006-04-07 04:53:00,2.26316,2.26318,2.26306,2.26318,25200000.0
2006-04-07 04:54:00,2.26313,2.26315,2.26302,2.26302,18200000.0
2006-04-07 04:55:00,2.2632,2.26329,2.26302,2.26325,52500000.0
2006-04-07 04:56:00,2.26332,2.26339,2.26323,2.26339,31700000.0
2006-04-07 04:57:00,2.2633,2.26344,2.2632,2.26329,21100000.0
2006-04-07 04:58:00,2.26317,2.2632,2.26301,2.26313,37000000.0
2006-04-07 04:59:00,2.26316,2.26336,2.26302,2.26308,39300000.0
2006-04-07 05:00:00,2.26319,2.26344,2.26313,2.26317,53200000.0
2006-04-07 05:01:00,2.263,2.263,2.26288,2.26289,12600000.0
2006-04-07 05:02:00,2.26286,2.26306,2.26275,2.26292,41300000.0
2006-04-07 05:03:00,2.26294,2.26313,2.26294,2.26308,24800000.0
2006-04-07 05:04:00,2.26316,2.26336,2.26315,2.26315,10600000.0
2006-04-07 05:05:00,2.26321,2.26338,2.26321,2.26328,20300000.0
2006-04-07 05:06:00,2.26341,2.26351,2.26335,2.26343,28000000.0
2006-04-07 05:07:00,2.26324,2.26341,2.2632,2.26341,20000000.0
2006-04-07 05:08:00,2.26343,2.26343,2.26318,2.26336,13100000.0
2006-04-07 05:09:00,2.26341,2.26341,2.26328,2.26328,20700000.0
2006-04-07 05:10:00,2.26317,2.2633,2.26317,2.2633,19000000.0
2006-04-07 05:11:00,2.26326,2.2633,2.26316,2.26316,35700000.0
2006-04-07 05:12:00,2.26336,2.26336,2.26325,2.26333,19600000.0
2006-04-07 05:13:00,2.26323,2.26337,2.26315,2.26332,34800000.0
2006-04-07 05:14:00,2.26328,2.26328,2.26314,2.26321,27300000.0
2006-04-07 05:15:00,2.26338,2.26347,2.26338,2.26347,7200000.0
2006-04-07 05:16:00,2.26329,2.26356,2.26329,2.26343,26800000.0
2006-04-07 05:17:00,2.26346,2.26381,2.26346,2.26365,28500000.0
2006-04-07 05:18:00,2.2636,2.26373,2.26347,2.26373,39100000.0
2006-04-07 05:19:00,2.26377,2.26377,2.26338,2.26358,47900000.0
2006-04-07 05:20:00,2.26336,2.26347,2.26332,2.26341,31400000.0
2006-04-07 05:21:00,2.26341,2.26364,2.26341,2.26353,23800000.0
2006-04-07 05:22:00,2.26343,2.26357,2.26342,2.26347,45600000.0
2006-04-07 05:23:00,2.26345,2.26368,2.26343,2.26355,46600000.0
2006-04-07 05:24:00,2.26345,2.2635,2.26345,2.26345,18500000.0
2006-04-07 05:25:00,2.26354,2.26363,2.26346,2.26346,18900000.0
2006-04-07 05:26:00,2.26358,2.26379,2.26358,2.26375,45600000.0
2006-04-07 05:27:00,2.26363,2.26377,2.26355,2.26377,12400000.0
2006-04-07 05:28:00,2.26371,2.26371,2.26354,2.26362,45400000.0
2006-04-07 05:29:00,2.26377,2.26377,2.26356,2.26356,38600000.0
2006-04-07 05:30:00,2.26354,2.26368,2.26354,2.26368,7900000.0
2006-04-07 05:31:00,2.26335,2.26348,2.26335,2.2634,12400000.0
2006-04-07 05:32:00,2.2634,2.26381,2.26338,2.26373,18800000.0
2006-04-07 05:33:00,2.26386,2.26386,2.26369,2.26369,23400000.0
2006-04-07 05:34:00,2.26356,2.26373,2.26351,2.26351,31800000.0
2006-04-07 05:35:00,2.26353,2.26373,2.26348,2.26373,12200000.0
2006-04-07 05:36:00,2.26374,2.26384,2.26368,2.26378,30900000.0
2006-04-07 05:37:00,2.26382,2.26382,2.26382,2.26382,2200000.0
2006-04-07 05:38:00,2.26374,2.26374,2.26365,2.26373,12700000.0
2006-04-07 05:39:00,2.26373,2.26402,2.26373,2.26379,39700000.0
2006-04-07 05:40:00,2.26359,2.26384,2.26359,2.26376,44400000.0
2006-04-07 05:41:00,2.26385,2.26407,2.2637,2.26394,44400000.0
2006-04-07 05:42:00,2.26379,2.26379,2.26362,2.26373,22000000.0
2006-04-07 05:43:00,2.26377,2.26377,2.26367,2.26369,19300000.0
2006-04-07 05:44:00,2.26356,2.26365,2.26346,2.26365,31900000.0
2006-04-07 05:45:00,2.26378,2.26379,2.26376,2.26376,18300000.0
2006-04-07 05:46:00,2.26387,2.26387,2.26372,2.26372,34300000.0
2006-04-07 05:47:00,2.26379,2.26397,2.26379,2.26397,23000000.0
2006-04-07 05:48:00,2.26387,2.26387,2.26367,2.2637,35500000.0
2006-04-07 05:49:00,2.26365,2.2638,2.2636,2.2638,23100000.0
2006-04-07 05:50:00,2.26367,2.26381,2.26366,2.26369,30100000.0
2006-04-07 05:51:00,2.26375,2.26375,2.26372,2.26372,11800000.0
2006-04-07 05:52:00,2.26381,2.26381,2.26379,2.26379,4800000.0
2006-04-07 05:53:00,2.26374,2.26397,2.26367,2.26386,37900000.0
2006-04-07 05:54:00,2.2639,2.26443,2.2639,2.26443,19400000.0
2006-04-07 05:55:00,2.26445,2.26445,2.26414,2.26416,23800000.0
2006-04-07 05:56:00,2.26417,2.26417,2.26408,2.26415,19400000.0
2006-04-07 05:57:00,2.26422,2.26439,2.26388,2.26389,24000000.0
2006-04-07 05:58:00,2.26372,2.26398,2.26365,2.26365,27000000.0
2006-04-07 05:59:00,2.2637,2.26375,2.26365,2.2637,22900000.0
2006-04-07 06:00:00,2.26359,2.26373,2.26348,2.26359,23300000.0
2006-04-07 06:01:00,2.26366,2.26384,2.26364,2.26364,34800000.0
2006-04-07 06:02:00,2.26385,2.26385,2.26353,2.26363,39700000.0
2006-04-07 06:03:00,2.26358,2.26364,2.26352,2.26352,34100000.0
2006-04-07 06:04:00,2.26362,2.26362,2.26348,2.26349,32700000.0
2006-04-07 06:05:00,2.2633,2.26361,2.2633,2.26361,11600000.0
2006-04-07 06:06:00,2.26365,2.26365,2.2633,2.26333,40200000.0
2006-04-07 06:07:00,2.2631,2.26329,2.26294,2.26308,47599999.0
2006-04-07 06:08:00,2.26301,2.26301,2.26258,2.26292,43100000.0
2006-04-07 06:09:00,2.26317,2.26345,2.26317,2.2632,41100000.0
2006-04-07 06:10:00,2.26326,2.26336,2.26309,2.26336,32100000.0
2006-04-07 06:11:00,2.26342,2.26342,2.26299,2.26299,39500000.0
2006-04-07 06:12:00,2.26297,2.26316,2.26287,2.26287,28700000.0
2006-04-07 06:13:00,2.26291,2.26363,2.26291,2.26363,19000000.0
2006-04-07 06:14:00,2.26377,2.26399,2.26359,2.26388,44200000.0
2006-04-07 06:15:00,2.26393,2.26434,2.26393,2.26415,31800000.0
2006-04-07 06:16:00,2.26416,2.26416,2.26369,2.26388,55300000.0
2006-04-07 06:17:00,2.2639,2.26407,2.26379,2.26379,30300000.0
2006-04-07 06:18:00,2.2638,2.2638,2.26365,2.2638,25400000.0
2006-04-07 06:19:00,2.26391,2.26391,2.26357,2.26362,18600000.0
2006-04-07 06:20:00,2.26354,2.26356,2.26354,2.26356,6400000.0
2006-04-07 06:21:00,2.26344,2.26374,2.26344,2.26374,44100001.0
2006-04-07 06:22:00,2.26376,2.26378,2.26359,2.26378,33400000.0
2006-04-07 06:23:00,2.26366,2.26366,2.26329,2.26329,28600000.0
2006-04-07 06:24:00,2.26346,2.2636,2.2634,2.2634,25600000.0
2006-04-07 06:25:00,2.26322,2.26328,2.26312,2.26312,45400000.0
2006-04-07 06:26:00,2.26323,2.26324,2.26313,2.26318,25900000.0
2006-04-07 06:27:00,2.26316,2.26323,2.2631,2.26321,27300000.0
2006-04-07 06:28:00,2.26317,2.26317,2.26298,2.26312,35700000.0
2006-04-07 06:29:00,2.26308,2.26332,2.26307,2.26312,38400000.0
2006-04-07 06:30:00,2.26337,2.26337,2.2631,2.26332,34500000.0
2006-04-07 06:31:00,2.26319,2.26331,2.2629,2.26293,53500000.0
2006-04-07 06:32:00,2.26291,2.26308,2.26268,2.26299,29500000.0
2006-04-07 06:33:00,2.26275,2.263,2.26272,2.26285,34600000.0
2006-04-07 06:34:00,2.26291,2.26304,2.26281,2.26284,25000000.0
2006-04-07 06:35:00,2.26302,2.26302,2.26275,2.26285,42600000.0
2006-04-07 06:36:00,2.26275,2.26297,2.26275,2.26284,41800001.0
2006-04-07 06:37:00,2.26285,2.26305,2.26285,2.26305,12800000.0
2006-04-07 06:38:00,2.26319,2.2632,2.26297,2.263,51100000.0
2006-04-07 06:39:00,2.26307,2.2632,2.26293,2.26293,23900000.0
2006-04-07 06:40:00,2.26298,2.26298,2.26288,2.26288,9400000.0
2006-04-07 06:41:00,2.26292,2.26297,2.26285,2.26297,53900000.0
2006-04-07 06:42:00,2.26287,2.26287,2.26282,2.26282,12000000.0
2006-04-07 06:43:00,2.26282,2.26285,2.26272,2.26277,20600000.0
2006-04-07 06:44:00,2.26267,2.26275,2.26261,2.26275,15400000.0
2006-04-07 06:45:00,2.26272,2.26289,2.26272,2.26289,31600000.0
2006-04-07 06:46:00,2.26299,2.26313,2.2629,2.26298,33300000.0
2006-04-07 06:47:00,2.26299,2.26325,2.26282,2.26325,25600000.0
2006-04-07 06:48:00,2.2633,2.2633,2.26288,2.26317,21800000.0
2006-04-07 06:49:00,2.26315,2.26339,2.26313,2.26339,31600000.0
2006-04-07 06:50:00,2.26345,2.26352,2.26328,2.26328,21100000.0
2006-04-07 06:51:00,2.26324,2.26327,2.26319,2.26327,27400000.0
2006-04-07 06:52:00,2.26318,2.26323,2.26301,2.26323,20800000.0
2006-04-07 06:53:00,2.26309,2.26335,2.26305,2.26308,39500000.0
2006-04-07 06:54:00,2.26318,2.26342,2.26303,2.26342,44900000.0
2006-04-07 06:55:00,2.26349,2.2635,2.26311,2.26317,38000000.0
2006-04-07 06:56:00,2.26321,2.26335,2.2631,2.2631,12800000.0
2006-04-07 06:57:00,2.26313,2.26313,2.26302,2.26305,19800000.0
2006-04-07 06:58:00,2.26295,2.26334,2.26295,2.26297,47900000.0
2006-04-07 06:59:00,2.26296,2.26322,2.26296,2.26322,22600001.0
2006-04-07 07:00:00,2.26321,2.26333,2.26303,2.26303,28000000.0
2006-04-07 07:01:00,2.26313,2.26342,2.26306,2.26337,38500000.0
2006-04-07 07:02:00,2.26314,2.26348,2.26313,2.26348,14200000.0
2006-04-07 07:03:00,2.26331,2.26346,2.263,2.26346,29900000.0
2006-04-07 07:04:00,2.26357,2.26364,2.26345,2.26347,52000000.0
2006-04-07 07:05:00,2.26351,2.26351,2.26327,2.26327,20000000.0
2006-04-07 07:06:00,2.26332,2.26354,2.26332,2.26339,17600000.0
2006-04-07 07:07:00,2.26341,2.26354,2.26334,2.26337,20600000.0
2006-04-07 07:08:00,2.26325,2.26327,2.26325,2.26327,8800000.0
2006-04-07 07:09:00,2.2633,2.26361,2.2633,2.26361,22000000.0
2006-04-07 07:10:00,2.26344,2.26377,2.26344,2.26352,37100000.0
2006-04-07 07:11:00,2.26338,2.26339,2.26333,2.26333,21000000.0
2006-04-07 07:12:00,2.2632,2.26332,2.26314,2.26315,30600000.0
2006-04-07 07:13:00,2.26311,2.26335,2.26308,2.26335,56400000.0
2006-04-07 07:14:00,2.2632,2.26332,2.2632,2.26322,39200000.0
2006-04-07 07:15:00,2.26337,2.26337,2.26317,2.26325,61500000.0
2006-04-07 07:16:00,2.2633,2.26347,2.26329,2.26347,10400000.0
2006-04-07 07:17:00,2.26335,2.26344,2.26322,2.26323,26800000.0
2006-04-07 07:18:00,2.26317,2.26325,2.26302,2.26306,56800000.0
2006-04-07 07:19:00,2.26298,2.26302,2.2628,2.26297,30000000.0
2006-04-07 07:20:00,2.26287,2.26287,2.26254,2.26278,40500000.0
2006-04-07 07:21:00,2.26278,2.263,2.26278,2.26295,44200000.0
2006-04-07 07:22:00,2.26298,2.26325,2.26293,2.26293,37300000.0
2006-04-07 07:23:00,2.26295,2.26305,2.26293,2.26293,10400000.0
2006-04-07 07:24:00,2.26309,2.26309,2.26284,2.26305,75400001.0
2006-04-07 07:25:00,2.26299,2.26309,2.26292,2.26297,28500000.0
2006-04-07 07:26:00,2.26292,2.26315,2.26288,2.26303,44600000.0
2006-04-07 07:27:00,2.26298,2.26301,2.26295,2.26301,12100000.0
2006-04-07 07:28:00,2.26295,2.26295,2.26285,2.26287,12000000.0
2006-04-07 07:29:00,2.26295,2.26305,2.2629,2.26299,27800000.0
2006-04-07 07:30:00,2.263,2.263,2.26277,2.26293,19000000.0
2006-04-07 07:31:00,2.26297,2.26324,2.26297,2.26315,32500000.0
2006-04-07 07:32:00,2.26334,2.26342,2.26324,2.26342,24500000.0
2006-04-07 07:33:00,2.26332,2.26332,2.26312,2.26328,21300000.0
2006-04-07 07:34:00,2.26311,2.26332,2.26302,2.26311,73100000.0
2006-04-07 07:35:00,2.26326,2.26349,2.26313,2.26349,29900000.0
2006-04-07 07:36:00,2.26334,2.26334,2.26313,2.26319,31700000.0
2006-04-07 07:37:00,2.26312,2.2632,2.26295,2.26295,12000000.0
2006-04-07 07:38:00,2.26299,2.26335,2.26299,2.26335,21700000.0
2006-04-07 07:39:00,2.26334,2.26367,2.26334,2.26367,33300000.0
2006-04-07 07:40:00,2.26362,2.26386,2.26359,2.26359,17600000.0
2006-04-07 07:41:00,2.2636,2.26371,2.26343,2.26352,28800000.0
2006-04-07 07:42:00,2.26355,2.26358,2.26338,2.26342,29500000.0
2006-04-07 07:43:00,2.26317,2.26354,2.26309,2.26315,50900000.0
2006-04-07 07:44:00,2.26315,2.26315,2.26292,2.26292,20400000.0
2006-04-07 07:45:00,2.26294,2.26294,2.2624,2.2627,32700000.0
2006-04-07 07:46:00,2.26282,2.26293,2.26272,2.26293,36100000.0
2006-04-07 07:47:00,2.26288,2.26288,2.26261,2.26287,56300000.0
2006-04-07 07:48:00,2.26296,2.26302,2.26278,2.26302,27100000.0
2006-04-07 07:49:00,2.26304,2.26311,2.26295,2.26308,25100000.0
2006-04-07 07:50:00,2.26306,2.26313,2.26294,2.26305,24700000.0
2006-04-07 07:51:00,2.26308,2.26352,2.26308,2.26317,33600000.0
2006-04-07 07:52:00,2.26346,2.2637,2.26329,2.2634,51400001.0
2006-04-07 07:53:00,2.26339,2.26339,2.26284,2.26284,20300000.0
2006-04-07 07:54:00,2.26266,2.2628,2.26255,2.26271,40100000.0
2006-04-07 07:55:00,2.26279,2.26289,2.2627,2.2627,30400000.0
2006-04-07 07:56:00,2.26255,2.26261,2.26238,2.26238,20400000.0
2006-04-07 07:57:00,2.26239,2.26239,2.26228,2.26228,7200000.0
2006-04-07 07:58:00,2.26236,2.26247,2.26232,2.26237,18000000.0
2006-04-07 07:59:00,2.26226,2.26261,2.26226,2.26248,25900000.0
2006-04-07 08:00:00,2.26266,2.26266,2.26245,2.26257,28900000.0
2006-04-07 08:01:00,2.26266,2.26266,2.26248,2.26258,45600000.0
2006-04-07 08:02:00,2.26251,2.26274,2.26251,2.26274,14400000.0
2006-04-07 08:03:00,2.2627,2.26292,2.26269,2.26292,40300000.0
2006-04-07 08:04:00,2.26274,2.26274,2.26252,2.26258,27100000.0
2006-04-07 08:05:00,2.26246,2.26269,2.26246,2.26269,8800000.0
2006-04-07 08:06:00,2.26243,2.26256,2.2624,2.26245,31900000.0
2006-04-07 08:07:00,2.26247,2.26255,2.2623,2.2623,24400000.0
2006-04-07 08:08:00,2.26233,2.26237,2.26233,2.26237,3600000.0
2006-04-07 08:09:00,2.26233,2.26247,2.26233,2.26247,23100000.0
2006-04-07 08:10:00,2.2624,2.26251,2.26218,2.26235,29200000.0
2006-04-07 08:11:00,2.26237,2.26258,2.26234,2.26249,33900000.0
2006-04-07 08:12:00,2.26245,2.26265,2.26245,2.26265,11800000.0
2006-04-07 08:13:00,2.2627,2.2627,2.26244,2.2626,33100000.0
2006-04-07 08:14:00,2.26276,2.26276,2.2623,2.2623,24500000.0
2006-04-07 08:15:00,2.2624,2.26257,2.26228,2.26239,33000000.0
2006-04-07 08:16:00,2.26247,2.26255,2.26244,2.26252,17200000.0
2006-04-07 08:17:00,2.2625,2.2625,2.26222,2.26222,37600001.0
2006-04-07 08:18:00,2.26216,2.26216,2.26183,2.26197,14400000.0
2006-04-07 08:19:00,2.262,2.26201,2.26182,2.26201,24700000.0
2006-04-07 08:20:00,2.26183,2.26199,2.2618,2.2618,40000000.0
2006-04-07 08:21:00,2.26165,2.26199,2.26165,2.26199,29800000.0
2006-04-07 08:22:00,2.26201,2.26204,2.26189,2.26199,34700000.0
2006-04-07 08:23:00,2.26193,2.26205,2.2619,2.26202,17600000.0
2006-04-07 08:24:00,2.26198,2.26214,2.26193,2.26194,25200000.0
2006-04-07 08:25:00,2.2619,2.26193,2.26166,2.26183,20600000.0
2006-04-07 08:26:00,2.26203,2.2622,2.26203,2.26211,26200000.0
2006-04-07 08:27:00,2.26211,2.26211,2.26196,2.2621,44800000.0
2006-04-07 08:28:00,2.26216,2.26229,2.26202,2.26202,36100000.0
2006-04-07 08:29:00,2.26203,2.26254,2.26197,2.26253,70400000.0
2006-04-07 08:30:00,2.26241,2.2628,2.26231,2.2628,40700000.0
2006-04-07 08:31:00,2.26298,2.2631,2.26264,2.2631,39100000.0
2006-04-07 08:32:00,2.26318,2.26351,2.26307,2.26333,25800000.0
2006-04-07 08:33:00,2.2633,2.26387,2.26315,2.26387,22500000.0
2006-04-07 08:34:00,2.2642,2.26469,2.26408,2.26408,51800000.0
2006-04-07 08:35:00,2.26417,2.2643,2.26398,2.26409,40600000.0
2006-04-07 08:36:00,2.26413,2.26413,2.26371,2.2638,38600000.0
2006-04-07 08:37:00,2.26376,2.26388,2.26362,2.26383,45600000.0
2006-04-07 08:38:00,2.26395,2.26452,2.26395,2.26447,18600000.0
2006-04-07 08:39:00,2.26461,2.26466,2.26417,2.2642,24400000.0
2006-04-07 08:40:00,2.2641,2.26416,2.26385,2.26397,47000000.0
2006-04-07 08:41:00,2.26371,2.26386,2.26368,2.26386,24500000.0
2006-04-07 08:42:00,2.26364,2.26364,2.26348,2.26348,11800000.0
2006-04-07 08:43:00,2.26341,2.26353,2.26297,2.26323,29100000.0
2006-04-07 08:44:00,2.26332,2.26373,2.26332,2.26373,41100000.0
2006-04-07 08:45:00,2.26372,2.26382,2.26357,2.26363,46999999.0
2006-04-07 08:46:00,2.26364,2.26378,2.26357,2.26357,35600000.0
2006-04-07 08:47:00,2.26379,2.26379,2.26331,2.26349,41800000.0
2006-04-07 08:48:00,2.26341,2.26341,2.2631,2.26323,28800000.0
2006-04-07 08:49:00,2.26337,2.2635,2.26337,2.26345,23200000.0
2006-04-07 08:50:00,2.26339,2.26366,2.26339,2.26341,27000000.0
2006-04-07 08:51:00,2.26321,2.26343,2.26321,2.26327,38500000.0
2006-04-07 08:52:00,2.26329,2.26348,2.26315,2.26315,62600001.0
2006-04-07 08:53:00,2.26311,2.26357,2.2629,2.26317,48100000.0
2006-04-07 08:54:00,2.26314,2.26331,2.26301,2.26323,20400000.0
2006-04-07 08:55:00,2.26303,2.26335,2.26295,2.26335,55800000.0
2006-04-07 08:56:00,2.26293,2.26293,2.26274,2.26282,34700000.0
2006-04-07 08:57:00,2.26266,2.26285,2.26255,2.26279,32000000.0
2006-04-07 08:58:00,2.26292,2.26292,2.26088,2.26089,26500000.0
2006-04-07 08:59:00,2.26108,2.2615,2.261,2.2615,33500000.0
2006-04-07 09:00:00,2.26163,2.26168,2.26106,2.26116,35100000.0
2006-04-07 09:01:00,2.2613,2.2613,2.26024,2.26024,42900000.0
2006-04-07 09:02:00,2.26021,2.2607,2.26021,2.26051,38400000.0
2006-04-07 09:03:00,2.26036,2.2604,2.26031,2.26036,29300000.0
2006-04-07 09:04:00,2.26029,2.26029,2.26008,2.2601,27300000.0
2006-04-07 09:05:00,2.26023,2.26063,2.26023,2.26043,32600000.0
2006-04-07 09:06:00,2.26067,2.26133,2.26067,2.26133,17500000.0
2006-04-07 09:07:00,2.26151,2.26164,2.26126,2.26164,24200000.0
2006-04-07 09:08:00,2.2615,2.2618,2.26132,2.2618,28200000.0
2006-04-07 09:09:00,2.26191,2.26212,2.26177,2.2619,43900000.0
2006-04-07 09:10:00,2.26189,2.26251,2.26189,2.26234,33400000.0
2006-04-07 09:11:00,2.26231,2.26281,2.26226,2.26279,19800000.0
2006-04-07 09:12:00,2.26289,2.26293,2.26272,2.26272,31900000.0
2006-04-07 09:13:00,2.26276,2.26289,2.26257,2.26257,16800000.0
2006-04-07 09:14:00,2.26241,2.26269,2.26241,2.26255,28500000.0
2006-04-07 09:15:00,2.26242,2.2627,2.26242,2.26262,30800000.0
2006-04-07 09:16:00,2.26273,2.26387,2.26267,2.26387,31500000.0
2006-04-07 09:17:00,2.26427,2.2644,2.26389,2.26407,45600000.0
2006-04-07 09:18:00,2.26393,2.26427,2.26377,2.26396,19100000.0
2006-04-07 09:19:00,2.26381,2.26437,2.26381,2.26397,26600000.0
2006-04-07 09:20:00,2.26399,2.26424,2.26392,2.26395,41900000.0
2006-04-07 09:21:00,2.26405,2.2642,2.2638,2.2638,68500000.0
2006-04-07 09:22:00,2.26375,2.2639,2.2636,2.26372,38400000.0
2006-04-07 09:23:00,2.26378,2.26455,2.26353,2.26455,22400000.0
2006-04-07 09:24:00,2.26488,2.26529,2.26476,2.26509,54000000.0
2006-04-07 09:25:00,2.26504,2.26517,2.26455,2.26455,34900000.0
2006-04-07 09:26:00,2.26451,2.26468,2.26451,2.26468,26500000.0
2006-04-07 09:27:00,2.26501,2.26505,2.26459,2.26468,28000000.0
2006-04-07 09:28:00,2.26465,2.26479,2.2644,2.26454,27000000.0
2006-04-07 09:29:00,2.26443,2.26479,2.26436,2.26479,37500000.0
2006-04-07 09:30:00,2.2646,2.26507,2.2646,2.26495,33500000.0
2006-04-07 09:31:00,2.265,2.265,2.26475,2.26486,43600000.0
2006-04-07 09:32:00,2.26494,2.26539,2.26486,2.26536,36600000.0
2006-04-07 09:33:00,2.26543,2.26543,2.26495,2.26504,27800000.0
2006-04-07 09:34:00,2.26489,2.26496,2.26484,2.26494,37200000.0
2006-04-07 09:35:00,2.26473,2.26493,2.26465,2.26474,33000000.0
2006-04-07 09:36:00,2.26471,2.26481,2.26461,2.26472,43300000.0
2006-04-07 09:37:00,2.26477,2.26477,2.26431,2.26431,23800000.0
2006-04-07 09:38:00,2.26436,2.26454,2.26425,2.26454,69600000.0
2006-04-07 09:39:00,2.26445,2.26447,2.26405,2.26421,51700000.0
2006-04-07 09:40:00,2.26412,2.26424,2.26403,2.26412,25400000.0
2006-04-07 09:41:00,2.2641,2.26446,2.26404,2.26446,18800000.0
2006-04-07 09:42:00,2.26444,2.26466,2.26437,2.26437,32200000.0
2006-04-07 09:43:00,2.26416,2.2644,2.26408,2.26424,57500001.0
2006-04-07 09:44:00,2.26413,2.26451,2.26393,2.26447,29300000.0
2006-04-07 09:45:00,2.26462,2.26521,2.26462,2.26518,36900000.0
2006-04-07 09:46:00,2.26541,2.26557,2.26532,2.26545,29900000.0
2006-04-07 09:47:00,2.26545,2.26563,2.26537,2.26537,21200000.0
2006-04-07 09:48:00,2.26534,2.26571,2.26534,2.26557,65900001.0
2006-04-07 09:49:00,2.26577,2.26577,2.26558,2.26565,35500000.0
2006-04-07 09:50:00,2.26581,2.266,2.26555,2.26555,30100000.0
2006-04-07 09:51:00,2.2658,2.2658,2.26553,2.26574,35100000.0
2006-04-07 09:52:00,2.26579,2.26579,2.26549,2.26576,35700000.0
2006-04-07 09:53:00,2.26583,2.26618,2.26583,2.266,30500000.0
2006-04-07 09:54:00,2.26591,2.26613,2.26591,2.266,24000000.0
2006-04-07 09:55:00,2.26597,2.26619,2.26587,2.26615,36700000.0
2006-04-07 09:56:00,2.26605,2.26605,2.26566,2.26585,20400000.0
2006-04-07 09:57:00,2.26591,2.26603,2.26582,2.26598,28400000.0
2006-04-07 09:58:00,2.26614,2.26614,2.26576,2.26596,33400000.0
2006-04-07 09:59:00,2.26618,2.26641,2.26616,2.26628,40500000.0
2006-04-07 10:00:00,2.26625,2.26639,2.26591,2.26591,18200000.0
2006-04-07 10:01:00,2.26598,2.26598,2.26565,2.26565,29300000.0
2006-04-07 10:02:00,2.26568,2.26583,2.26554,2.26583,23800000.0
2006-04-07 10:03:00,2.26582,2.26585,2.26561,2.26577,59900000.0
2006-04-07 10:04:00,2.26585,2.26587,2.26563,2.26583,39900000.0
2006-04-07 10:05:00,2.26584,2.26585,2.26567,2.26567,35600000.0
2006-04-07 10:06:00,2.26573,2.26596,2.26573,2.2658,25400000.0
2006-04-07 10:07:00,2.26595,2.26617,2.26585,2.26603,34200000.0
2006-04-07 10:08:00,2.26609,2.2663,2.26609,2.2663,23000000.0
2006-04-07 10:09:00,2.26601,2.26617,2.26601,2.26602,45700000.0
2006-04-07 10:10:00,2.26607,2.26607,2.26586,2.26592,16800000.0
2006-04-07 10:11:00,2.26557,2.26557,2.2653,2.26543,31600000.0
2006-04-07 10:12:00,2.26563,2.26567,2.26547,2.26567,44100000.0
2006-04-07 10:13:00,2.26555,2.26567,2.26539,2.26553,34800000.0
2006-04-07 10:14:00,2.26532,2.26533,2.26474,2.26474,39400000.0
2006-04-07 10:15:00,2.26468,2.26476,2.26448,2.26471,37500000.0
2006-04-07 10:16:00,2.26471,2.26486,2.26462,2.26475,32900000.0
2006-04-07 10:17:00,2.26478,2.26478,2.26442,2.26477,49500000.0
2006-04-07 10:18:00,2.26461,2.26486,2.26457,2.26486,40800000.0
2006-04-07 10:19:00,2.26463,2.26466,2.26438,2.26438,33000000.0
2006-04-07 10:20:00,2.26436,2.26455,2.26436,2.26441,28400000.0
2006-04-07 10:21:00,2.2642,2.26423,2.26378,2.26378,70600000.0
2006-04-07 10:22:00,2.26366,2.26385,2.26363,2.2637,61700000.0
2006-04-07 10:23:00,2.26363,2.26373,2.26339,2.2637,34500000.0
2006-04-07 10:24:00,2.26378,2.2641,2.26377,2.264,35100000.0
2006-04-07 10:25:00,2.26387,2.26394,2.2637,2.26386,43400000.0
2006-04-07 10:26:00,2.26389,2.26389,2.26357,2.26357,14400000.0
2006-04-07 10:27:00,2.26351,2.26375,2.26345,2.26345,42000000.0
2006-04-07 10:28:00,2.2634,2.26358,2.2634,2.26358,30800000.0
2006-04-07 10:29:00,2.26361,2.26362,2.26327,2.26361,37300000.0
2006-04-07 10:30:00,2.26359,2.26359,2.2634,2.26353,31400000.0
2006-04-07 10:31:00,2.2635,2.26383,2.2635,2.26383,21800000.0
2006-04-07 10:32:00,2.2638,2.26388,2.26343,2.26343,45699999.0
2006-04-07 10:33:00,2.26344,2.26344,2.26322,2.26328,49200000.0
2006-04-07 10:34:00,2.26336,2.26355,2.26327,2.26336,79199998.0
2006-04-07 10:35:00,2.26334,2.2636,2.26323,2.26347,20400000.0
2006-04-07 10:36:00,2.26361,2.26395,2.26361,2.26381,29100000.0
2006-04-07 10:37:00,2.26392,2.26403,2.26373,2.26403,48500000.0
2006-04-07 10:38:00,2.26407,2.26407,2.26355,2.26374,9400000.0
2006-04-07 10:39:00,2.26372,2.26387,2.26359,2.26367,45100001.0
2006-04-07 10:40:00,2.26365,2.26365,2.26331,2.26335,36400000.0
2006-04-07 10:41:00,2.26354,2.26392,2.26353,2.26392,53200000.0
2006-04-07 10:42:00,2.26377,2.26377,2.26359,2.26367,24000000.0
2006-04-07 10:43:00,2.26357,2.26379,2.26351,2.26378,54500000.0
2006-04-07 10:44:00,2.26348,2.26348,2.26319,2.26321,41900000.0
2006-04-07 10:45:00,2.2633,2.26345,2.2633,2.26343,13100000.0
2006-04-07 10:46:00,2.26345,2.26375,2.26305,2.26305,53700000.0
2006-04-07 10:47:00,2.26298,2.26325,2.26298,2.26325,30100000.0
2006-04-07 10:48:00,2.26326,2.26351,2.26322,2.26348,40000000.0
2006-04-07 10:49:00,2.26339,2.26351,2.26321,2.26329,19000000.0
2006-04-07 10:50:00,2.26306,2.26321,2.26302,2.26304,44200000.0
2006-04-07 10:51:00,2.26295,2.263,2.2627,2.26284,23900000.0
2006-04-07 10:52:00,2.26297,2.26309,2.2628,2.26285,30500000.0
2006-04-07 10:53:00,2.2627,2.26293,2.26245,2.26245,61400000.0
2006-04-07 10:54:00,2.26245,2.26273,2.26245,2.26262,32600000.0
2006-04-07 10:55:00,2.26272,2.26279,2.26252,2.26279,40500000.0
2006-04-07 10:56:00,2.26268,2.26288,2.26257,2.26288,31900000.0
2006-04-07 10:57:00,2.26289,2.26317,2.26286,2.26317,38000000.0
2006-04-07 10:58:00,2.26321,2.26327,2.26297,2.26297,36000000.0
2006-04-07 10:59:00,2.26302,2.26309,2.2628,2.26287,51300000.0
2006-04-07 11:00:00,2.26266,2.26317,2.26266,2.26308,18200000.0
2006-04-07 11:01:00,2.26301,2.26312,2.26286,2.26291,44600000.0
2006-04-07 11:02:00,2.26301,2.26317,2.26293,2.26317,24500000.0
2006-04-07 11:03:00,2.26303,2.26323,2.26285,2.26308,42900000.0
2006-04-07 11:04:00,2.26317,2.26317,2.26291,2.26304,23000000.0
2006-04-07 11:05:00,2.26289,2.26316,2.26282,2.26287,50300000.0
2006-04-07 11:06:00,2.26307,2.26307,2.26265,2.26278,38100000.0
2006-04-07 11:07:00,2.26258,2.26294,2.26258,2.26282,48500000.0
2006-04-07 11:08:00,2.26279,2.26298,2.26268,2.26268,20500000.0
2006-04-07 11:09:00,2.26252,2.26269,2.2625,2.26269,11600000.0
2006-04-07 11:10:00,2.26272,2.26299,2.26272,2.26273,44400000.0
2006-04-07 11:11:00,2.26273,2.26273,2.26249,2.26261,29100000.0
2006-04-07 11:12:00,2.26257,2.26278,2.2624,2.26268,51399999.0
2006-04-07 11:13:00,2.26274,2.26317,2.26274,2.2631,33900000.0
2006-04-07 11:14:00,2.2632,2.26336,2.26282,2.26282,56200000.0
2006-04-07 11:15:00,2.26281,2.26295,2.2627,2.26292,23600000.0
2006-04-07 11:16:00,2.26295,2.26317,2.26281,2.26296,32700000.0
2006-04-07 11:17:00,2.26322,2.26338,2.26322,2.26322,21600000.0
2006-04-07 11:18:00,2.26339,2.26351,2.26328,2.2633,24100000.0
2006-04-07 11:19:00,2.26328,2.26346,2.26328,2.26346,16300000.0
2006-04-07 11:20:00,2.2635,2.2635,2.26318,2.26334,44500000.0
2006-04-07 11:21:00,2.26321,2.26338,2.26321,2.26335,25700000.0
2006-04-07 11:22:00,2.26322,2.26337,2.26318,2.26331,27800000.0
2006-04-07 11:23:00,2.26333,2.26342,2.2632,2.26326,55600000.0
2006-04-07 11:24:00,2.26342,2.26357,2.26336,2.26336,34300000.0
2006-04-07 11:25:00,2.26334,2.26373,2.26331,2.26349,46400000.0
2006-04-07 11:26:00,2.26342,2.26376,2.26338,2.26369,35000000.0
2006-04-07 11:27:00,2.26358,2.26383,2.26351,2.2636,33900000.0
2006-04-07 11:28:00,2.26358,2.26358,2.26324,2.26347,38400000.0
2006-04-07 11:29:00,2.26346,2.26346,2.26314,2.26314,42100000.0
2006-04-07 11:30:00,2.26309,2.26312,2.26299,2.2631,31700000.0
2006-04-07 11:31:00,2.26296,2.26303,2.26278,2.26289,48100000.0
2006-04-07 11:32:00,2.26282,2.26282,2.26259,2.26267,40700000.0
2006-04-07 11:33:00,2.26257,2.26293,2.26248,2.26293,30000000.0
2006-04-07 11:34:00,2.26292,2.26308,2.26273,2.26273,63299999.0
2006-04-07 11:35:00,2.26279,2.26294,2.26272,2.26272,31800000.0
2006-04-07 11:36:00,2.2629,2.26305,2.26281,2.26305,42600000.0
2006-04-07 11:37:00,2.26304,2.26304,2.26267,2.26267,18000000.0
2006-04-07 11:38:00,2.26243,2.26272,2.26238,2.26238,44300000.0
2006-04-07 11:39:00,2.26226,2.26226,2.2619,2.26215,58300000.0
2006-04-07 11:40:00,2.26204,2.26211,2.26192,2.26201,28700000.0
2006-04-07 11:41:00,2.2617,2.26177,2.26152,2.26152,30600000.0
2006-04-07 11:42:00,2.26147,2.26192,2.26147,2.26192,35000000.0
2006-04-07 11:43:00,2.26196,2.26217,2.26178,2.26178,20700000.0
2006-04-07 11:44:00,2.2617,2.26187,2.2617,2.26185,33100000.0
2006-04-07 11:45:00,2.26175,2.26175,2.26148,2.2616,23100000.0
2006-04-07 11:46:00,2.2617,2.26187,2.26164,2.26169,37000000.0
2006-04-07 11:47:00,2.26194,2.26208,2.26194,2.26208,18600000.0
2006-04-07 11:48:00,2.26199,2.26214,2.26181,2.26195,36900000.0
2006-04-07 11:49:00,2.26195,2.26203,2.2617,2.26189,31600000.0
2006-04-07 11:50:00,2.26188,2.26205,2.26186,2.26186,25600000.0
2006-04-07 11:51:00,2.26208,2.26224,2.26199,2.26218,39500000.0
2006-04-07 11:52:00,2.26231,2.26239,2.26217,2.26239,25800000.0
2006-04-07 11:53:00,2.26235,2.26248,2.26218,2.26248,26800000.0
2006-04-07 11:54:00,2.26253,2.26255,2.2624,2.26247,34800000.0
2006-04-07 11:55:00,2.26242,2.26265,2.2624,2.26245,44800000.0
2006-04-07 11:56:00,2.26257,2.26279,2.2625,2.26264,53400000.0
2006-04-07 11:57:00,2.2627,2.2627,2.26246,2.26249,32800000.0
2006-04-07 11:58:00,2.26243,2.26243,2.26227,2.26229,28200000.0
2006-04-07 11:59:00,2.26228,2.26255,2.26222,2.26238,64100000.0
2006-04-07 12:00:00,2.262,2.26216,2.26158,2.2616,51800000.0
2006-04-07 12:01:00,2.2614,2.2614,2.26098,2.26124,43000000.0
2006-04-07 12:02:00,2.26106,2.2613,2.26092,2.2613,27700000.0
2006-04-07 12:03:00,2.26157,2.26177,2.26157,2.26174,35100000.0
2006-04-07 12:04:00,2.26177,2.26185,2.26161,2.26164,39200000.0
2006-04-07 12:05:00,2.26171,2.26171,2.26132,2.26161,52200000.0
2006-04-07 12:06:00,2.26187,2.26187,2.2612,2.2612,35400000.0
2006-04-07 12:07:00,2.26087,2.26096,2.26066,2.26088,46200000.0
2006-04-07 12:08:00,2.26112,2.26139,2.26096,2.26104,23500000.0
2006-04-07 12:09:00,2.26107,2.2611,2.26084,2.26108,27800000.0
2006-04-07 12:10:00,2.26115,2.26115,2.26097,2.26103,25800000.0
2006-04-07 12:11:00,2.2611,2.26116,2.261,2.26115,23100000.0
2006-04-07 12:12:00,2.26126,2.2614,2.26121,2.26135,33500000.0
2006-04-07 12:13:00,2.26126,2.26137,2.26119,2.26133,27100000.0
2006-04-07 12:14:00,2.26137,2.26151,2.26126,2.2613,36500000.0
2006-04-07 12:15:00,2.26118,2.26134,2.26102,2.26133,42000000.0
2006-04-07 12:16:00,2.26134,2.26167,2.26134,2.26158,52200000.0
2006-04-07 12:17:00,2.26172,2.26179,2.2614,2.26146,38100000.0
2006-04-07 12:18:00,2.26169,2.26186,2.26161,2.26166,55700000.0
2006-04-07 12:19:00,2.26153,2.26187,2.26153,2.26173,25100000.0
2006-04-07 12:20:00,2.26179,2.26196,2.26162,2.26169,39300000.0
2006-04-07 12:21:00,2.26166,2.26187,2.26138,2.26138,41400000.0
2006-04-07 12:22:00,2.26144,2.26156,2.26129,2.26149,27200000.0
2006-04-07 12:23:00,2.26154,2.26157,2.26122,2.26131,46800000.0
2006-04-07 12:24:00,2.26113,2.26125,2.26105,2.2611,42400000.0
2006-04-07 12:25:00,2.26125,2.26135,2.261,2.26115,41000000.0
2006-04-07 12:26:00,2.26115,2.26126,2.26113,2.26123,29400000.0
2006-04-07 12:27:00,2.26128,2.26141,2.26115,2.26124,41000000.0
2006-04-07 12:28:00,2.26116,2.26131,2.26112,2.26131,28200000.0
2006-04-07 12:29:00,2.26138,2.26166,2.26131,2.2614,43900000.0
2006-04-07 12:30:00,2.26156,2.26157,2.26144,2.26152,46400000.0
2006-04-07 12:31:00,2.26144,2.26165,2.26144,2.26153,23200000.0
2006-04-07 12:32:00,2.26159,2.26215,2.26159,2.26215,37600000.0
2006-04-07 12:33:00,2.26211,2.26211,2.26195,2.26195,23800000.0
2006-04-07 12:34:00,2.2621,2.26216,2.26208,2.26213,21400000.0
2006-04-07 12:35:00,2.26226,2.26228,2.26212,2.26225,22200000.0
2006-04-07 12:36:00,2.2622,2.26253,2.26212,2.26253,19900000.0
2006-04-07 12:37:00,2.26271,2.26313,2.26261,2.26313,33000000.0
2006-04-07 12:38:00,2.26322,2.26366,2.26322,2.26366,32600000.0
2006-04-07 12:39:00,2.26366,2.26393,2.26365,2.26389,49200000.0
2006-04-07 12:40:00,2.26384,2.26403,2.2638,2.26389,47200000.0
2006-04-07 12:41:00,2.26385,2.26402,2.26373,2.2639,42500000.0
2006-04-07 12:42:00,2.26376,2.26418,2.26376,2.2641,36400000.0
2006-04-07 12:43:00,2.26399,2.26422,2.26399,2.26415,43100000.0
2006-04-07 12:44:00,2.26414,2.26415,2.26365,2.2637,25500000.0
2006-04-07 12:45:00,2.26371,2.26373,2.2635,2.26373,35000000.0
2006-04-07 12:46:00,2.26369,2.26404,2.26369,2.26384,46600000.0
2006-04-07 12:47:00,2.26381,2.26401,2.26368,2.26375,28600000.0
2006-04-07 12:48:00,2.26375,2.26377,2.26359,2.26376,32300000.0
2006-04-07 12:49:00,2.26381,2.26381,2.2636,2.26367,39500000.0
2006-04-07 12:50:00,2.26362,2.26375,2.26332,2.26375,27500000.0
2006-04-07 12:51:00,2.26375,2.26403,2.26371,2.26378,49400000.0
2006-04-07 12:52:00,2.26373,2.26385,2.26354,2.26367,44500000.0
2006-04-07 12:53:00,2.26363,2.26377,2.26345,2.26377,34400000.0
2006-04-07 12:54:00,2.2637,2.26381,2.2637,2.26375,14500000.0
2006-04-07 12:55:00,2.26357,2.26357,2.26345,2.26348,26600000.0
2006-04-07 12:56:00,2.26328,2.26344,2.26318,2.26318,31900000.0
2006-04-07 12:57:00,2.26348,2.26395,2.26348,2.2638,35800000.0
2006-04-07 12:58:00,2.26389,2.26392,2.26329,2.26329,13000000.0
2006-04-07 12:59:00,2.26326,2.2639,2.26326,2.2639,62800000.0
2006-04-07 13:00:00,2.26382,2.26382,2.26311,2.26311,64300000.0
2006-04-07 13:01:00,2.26313,2.26335,2.26307,2.2631,33800000.0
2006-04-07 13:02:00,2.26287,2.26294,2.26253,2.26258,32900000.0
2006-04-07 13:03:00,2.26222,2.26222,2.26179,2.26179,22000000.0
2006-04-07 13:04:00,2.26171,2.26187,2.26152,2.26153,27800000.0
2006-04-07 13:05:00,2.26144,2.26149,2.26124,2.26149,37400000.0
2006-04-07 13:06:00,2.2616,2.26164,2.26144,2.26144,11600000.0
2006-04-07 13:07:00,2.26154,2.26174,2.26143,2.26169,30600000.0
2006-04-07 13:08:00,2.26187,2.26209,2.26187,2.26199,29900000.0
2006-04-07 13:09:00,2.26197,2.26211,2.26182,2.26211,37200000.0
2006-04-07 13:10:00,2.26203,2.2622,2.2619,2.26204,25500000.0
2006-04-07 13:11:00,2.26207,2.26207,2.26162,2.26162,28300000.0
2006-04-07 13:12:00,2.26155,2.26167,2.26151,2.26165,26900000.0
2006-04-07 13:13:00,2.26168,2.26194,2.26168,2.26169,33200000.0
2006-04-07 13:14:00,2.26168,2.262,2.26168,2.26188,31400000.0
2006-04-07 13:15:00,2.26186,2.26211,2.26174,2.26199,51000000.0
2006-04-07 13:16:00,2.26183,2.26205,2.26171,2.26178,33500000.0
2006-04-07 13:17:00,2.26171,2.26179,2.26153,2.26156,17000000.0
2006-04-07 13:18:00,2.26157,2.26179,2.26142,2.26142,41600000.0
2006-04-07 13:19:00,2.2615,2.26164,2.26144,2.26147,17800000.0
2006-04-07 13:20:00,2.26143,2.26186,2.26143,2.26186,23300000.0
2006-04-07 13:21:00,2.262,2.262,2.26156,2.26158,29200000.0
2006-04-07 13:22:00,2.26152,2.2616,2.26152,2.2616,42300000.0
2006-04-07 13:23:00,2.26136,2.26136,2.26083,2.26086,32500000.0
2006-04-07 13:24:00,2.26089,2.2612,2.26089,2.26101,32400000.0
2006-04-07 13:25:00,2.26097,2.26104,2.26079,2.26104,33600000.0
2006-04-07 13:26:00,2.26109,2.2613,2.26106,2.2613,42300000.0
2006-04-07 13:27:00,2.26123,2.2614,2.26117,2.2614,53800000.0
2006-04-07 13:28:00,2.26151,2.26156,2.26129,2.26136,26600000.0
2006-04-07 13:29:00,2.26144,2.2618,2.26144,2.26177,46500000.0
2006-04-07 13:30:00,2.26197,2.26272,2.26197,2.26252,39300000.0
2006-04-07 13:31:00,2.26249,2.26256,2.26155,2.26185,51600000.0
2006-04-07 13:32:00,2.2618,2.26195,2.2616,2.2616,28000000.0
2006-04-07 13:33:00,2.26143,2.26171,2.26142,2.26148,51400000.0
2006-04-07 13:34:00,2.26176,2.26204,2.26159,2.26159,48000000.0
2006-04-07 13:35:00,2.26167,2.26171,2.26152,2.2616,30800000.0
2006-04-07 13:36:00,2.26159,2.26191,2.26151,2.26179,39400000.0
2006-04-07 13:37:00,2.26168,2.26184,2.26141,2.26141,39400001.0
2006-04-07 13:38:00,2.26153,2.26165,2.26125,2.26165,35100000.0
2006-04-07 13:39:00,2.26162,2.26162,2.26108,2.26125,44100000.0
2006-04-07 13:40:00,2.26135,2.2616,2.26135,2.26147,32400000.0
2006-04-07 13:41:00,2.26154,2.26171,2.26154,2.26171,41800000.0
2006-04-07 13:42:00,2.2618,2.26205,2.26169,2.26193,29900000.0
2006-04-07 13:43:00,2.26176,2.26202,2.26169,2.26169,28400000.0
2006-04-07 13:44:00,2.26167,2.26167,2.26123,2.26155,31400000.0
2006-04-07 13:45:00,2.26167,2.26195,2.26163,2.26182,30600000.0
2006-04-07 13:46:00,2.26191,2.26197,2.26167,2.26176,36600000.0
2006-04-07 13:47:00,2.26167,2.26167,2.26147,2.26167,36600000.0
2006-04-07 13:48:00,2.26177,2.26201,2.26175,2.26175,43700000.0
2006-04-07 13:49:00,2.26194,2.26201,2.26175,2.26188,36100000.0
2006-04-07 13:50:00,2.26187,2.262,2.26172,2.26193,25600000.0
2006-04-07 13:51:00,2.26181,2.26186,2.26171,2.26175,30000000.0
2006-04-07 13:52:00,2.26195,2.26197,2.26166,2.26192,81800000.0
2006-04-07 13:53:00,2.2618,2.2618,2.26136,2.26157,31600000.0
2006-04-07 13:54:00,2.26134,2.26178,2.26124,2.26178,24400000.0
2006-04-07 13:55:00,2.26169,2.26217,2.26165,2.26217,34500000.0
2006-04-07 13:56:00,2.26222,2.26244,2.26222,2.26244,17200000.0
2006-04-07 13:57:00,2.26239,2.26251,2.26223,2.26234,36900000.0
2006-04-07 13:58:00,2.26223,2.26275,2.26223,2.26275,54200000.0
2006-04-07 13:59:00,2.26266,2.26297,2.26266,2.26296,29600000.0
2006-04-07 14:00:00,2.26289,2.26289,2.26266,2.26277,56800000.0
2006-04-07 14:01:00,2.26261,2.26291,2.2625,2.26291,36800000.0
2006-04-07 14:02:00,2.26269,2.26275,2.26252,2.26259,59100000.0
2006-04-07 14:03:00,2.26267,2.26267,2.26234,2.26234,31900000.0
2006-04-07 14:04:00,2.26251,2.26262,2.26238,2.26256,37200000.0
2006-04-07 14:05:00,2.26249,2.26268,2.2624,2.2624,30000000.0
2006-04-07 14:06:00,2.26239,2.2625,2.26225,2.26225,28300000.0
2006-04-07 14:07:00,2.26211,2.26225,2.2621,2.26223,28600000.0
2006-04-07 14:08:00,2.26231,2.26246,2.26216,2.26224,30200000.0
2006-04-07 14:09:00,2.26232,2.26236,2.2622,2.2623,39200000.0
2006-04-07 14:10:00,2.26216,2.26236,2.262,2.26216,39900000.0
2006-04-07 14:11:00,2.26211,2.26229,2.26194,2.26209,33400000.0
2006-04-07 14:12:00,2.26256,2.26256,2.26234,2.26234,31300000.0
2006-04-07 14:13:00,2.26225,2.26233,2.26202,2.26209,43700000.0
2006-04-07 14:14:00,2.26219,2.26233,2.26219,2.26228,18700000.0
2006-04-07 14:15:00,2.26214,2.26248,2.26198,2.26248,26900000.0
2006-04-07 14:16:00,2.26236,2.26241,2.26218,2.26241,29100000.0
2006-04-07 14:17:00,2.26207,2.26207,2.26159,2.26173,53000000.0
2006-04-07 14:18:00,2.26195,2.26199,2.26173,2.26182,40100000.0
2006-04-07 14:19:00,2.26183,2.26256,2.26183,2.26256,36300000.0
2006-04-07 14:20:00,2.26268,2.26293,2.26255,2.26265,36800000.0
2006-04-07 14:21:00,2.26238,2.26252,2.26226,2.26238,28900000.0
2006-04-07 14:22:00,2.2623,2.26247,2.2623,2.26237,35600000.0
2006-04-07 14:23:00,2.26228,2.26228,2.26187,2.26207,44600000.0
2006-04-07 14:24:00,2.26217,2.26229,2.26217,2.26229,22800000.0
2006-04-07 14:25:00,2.26214,2.26241,2.26191,2.26197,30300000.0
2006-04-07 14:26:00,2.26185,2.26202,2.26176,2.26186,55500000.0
2006-04-07 14:27:00,2.26198,2.2622,2.2618,2.2622,46600000.0
2006-04-07 14:28:00,2.2621,2.2621,2.26205,2.26205,15100000.0
2006-04-07 14:29:00,2.2621,2.2621,2.26202,2.26202,17600000.0
2006-04-07 14:30:00,2.2621,2.26225,2.262,2.26212,59000000.0
2006-04-07 14:31:00,2.26218,2.26218,2.262,2.26217,29200000.0
2006-04-07 14:32:00,2.26205,2.26215,2.26203,2.26215,36300000.0
2006-04-07 14:33:00,2.26128,2.26128,2.25937,2.2594,23600000.0
2006-04-07 14:34:00,2.25941,2.26036,2.25941,2.26036,31500000.0
2006-04-07 14:35:00,2.26015,2.26077,2.26005,2.26052,31700000.0
2006-04-07 14:36:00,2.26007,2.26025,2.25975,2.25975,44100000.0
2006-04-07 14:37:00,2.25978,2.26066,2.25978,2.26049,21700000.0
2006-04-07 14:38:00,2.26059,2.26075,2.25993,2.26007,23800000.0
2006-04-07 14:39:00,2.25997,2.26066,2.25997,2.26019,59100000.0
2006-04-07 14:40:00,2.26027,2.2609,2.26016,2.26079,54200000.0
2006-04-07 14:41:00,2.26064,2.26095,2.26031,2.26031,35300000.0
2006-04-07 14:42:00,2.26041,2.26041,2.25987,2.26026,38500000.0
2006-04-07 14:43:00,2.2604,2.2604,2.25963,2.26008,42800000.0
2006-04-07 14:44:00,2.25996,2.26031,2.25996,2.26015,27200000.0
2006-04-07 14:45:00,2.26026,2.26028,2.25996,2.26028,32700000.0
2006-04-07 14:46:00,2.26026,2.26032,2.26008,2.26016,19400000.0
2006-04-07 14:47:00,2.2602,2.2605,2.26016,2.26044,30400000.0
2006-04-07 14:48:00,2.26028,2.26082,2.26012,2.26082,35300000.0
2006-04-07 14:49:00,2.26138,2.26162,2.26109,2.26136,25600000.0
2006-04-07 14:50:00,2.26158,2.26193,2.26123,2.26144,30300000.0
2006-04-07 14:51:00,2.26134,2.26205,2.26125,2.26185,22100000.0
2006-04-07 14:52:00,2.2622,2.26255,2.26203,2.26246,35100000.0
2006-04-07 14:53:00,2.26248,2.26317,2.26248,2.26277,50500000.0
2006-04-07 14:54:00,2.26277,2.26293,2.26244,2.26266,20900000.0
2006-04-07 14:55:00,2.26251,2.26308,2.26233,2.26262,30100000.0
2006-04-07 14:56:00,2.26223,2.26264,2.26221,2.26245,65000000.0
2006-04-07 14:57:00,2.26225,2.26246,2.26222,2.26225,42100000.0
2006-04-07 14:58:00,2.26225,2.26247,2.26194,2.26194,46700000.0
2006-04-07 14:59:00,2.26155,2.26176,2.26133,2.26175,20800000.0
2006-04-07 15:00:00,2.26159,2.26163,2.26135,2.26135,35800000.0
2006-04-07 15:01:00,2.26126,2.26126,2.26088,2.26094,39100000.0
2006-04-07 15:02:00,2.26109,2.26113,2.2606,2.26079,30500000.0
2006-04-07 15:03:00,2.26103,2.26119,2.26101,2.26108,14000000.0
2006-04-07 15:04:00,2.26127,2.26159,2.26099,2.26146,81899999.0
2006-04-07 15:05:00,2.26158,2.26213,2.26146,2.26206,46299999.0
2006-04-07 15:06:00,2.26182,2.26206,2.26158,2.26158,35100000.0
2006-04-07 15:07:00,2.26149,2.26163,2.26145,2.2615,35800000.0
2006-04-07 15:08:00,2.26153,2.26168,2.26118,2.26126,46200000.0
2006-04-07 15:09:00,2.26128,2.26173,2.26116,2.26173,22000000.0
2006-04-07 15:10:00,2.26171,2.26187,2.26146,2.26187,33600000.0
2006-04-07 15:11:00,2.2624,2.26272,2.26215,2.26251,49700001.0
2006-04-07 15:12:00,2.2629,2.26393,2.2629,2.26382,31200000.0
2006-04-07 15:13:00,2.26428,2.26468,2.26428,2.26445,33400000.0
2006-04-07 15:14:00,2.26445,2.26445,2.26404,2.26422,31800000.0
2006-04-07 15:15:00,2.26427,2.26427,2.26316,2.26316,36000000.0
2006-04-07 15:16:00,2.2631,2.26318,2.26281,2.26285,31400000.0
2006-04-07 15:17:00,2.26295,2.26334,2.26291,2.26334,25100000.0
2006-04-07 15:18:00,2.26335,2.26357,2.26307,2.26357,20300000.0
2006-04-07 15:19:00,2.26336,2.26371,2.26336,2.26355,39200000.0
2006-04-07 15:20:00,2.26348,2.26492,2.26348,2.26492,26000000.0
2006-04-07 15:21:00,2.26509,2.26581,2.26504,2.26553,60599999.0
2006-04-07 15:22:00,2.26541,2.26583,2.26541,2.26574,37200000.0
2006-04-07 15:23:00,2.26538,2.26562,2.26523,2.26547,34700000.0
2006-04-07 15:24:00,2.26569,2.26588,2.26457,2.26468,33800000.0
2006-04-07 15:25:00,2.26453,2.26486,2.26453,2.26457,48600000.0
2006-04-07 15:26:00,2.26447,2.26472,2.2636,2.2636,32400000.0
2006-04-07 15:27:00,2.26326,2.26363,2.26321,2.26359,22200000.0
2006-04-07 15:28:00,2.26356,2.26385,2.2635,2.26368,41200000.0
2006-04-07 15:29:00,2.2636,2.26411,2.2636,2.26401,22100000.0
2006-04-07 15:30:00,2.26392,2.26409,2.26369,2.26376,43400000.0
2006-04-07 15:31:00,2.26388,2.26391,2.2637,2.26376,35100000.0
2006-04-07 15:32:00,2.26384,2.26408,2.26365,2.26374,64000000.0
2006-04-07 15:33:00,2.26343,2.26377,2.26341,2.26367,36000000.0
2006-04-07 15:34:00,2.2637,2.26378,2.26332,2.2637,61100001.0
2006-04-07 15:35:00,2.26356,2.26388,2.26348,2.26388,49300000.0
2006-04-07 15:36:00,2.26371,2.26372,2.26333,2.26333,76700000.0
2006-04-07 15:37:00,2.26366,2.26389,2.26352,2.26352,27900000.0
2006-04-07 15:38:00,2.26355,2.26358,2.26307,2.26307,31000000.0
2006-04-07 15:39:00,2.26324,2.26324,2.26282,2.26308,32200000.0
2006-04-07 15:40:00,2.26333,2.26354,2.26319,2.26354,28000000.0
2006-04-07 15:41:00,2.26381,2.26381,2.26355,2.26375,36300000.0
2006-04-07 15:42:00,2.26408,2.26427,2.26396,2.26413,26500000.0
2006-04-07 15:43:00,2.26418,2.26427,2.26347,2.26358,36300000.0
2006-04-07 15:44:00,2.2636,2.26389,2.2635,2.26379,33500000.0
2006-04-07 15:45:00,2.2639,2.26396,2.2638,2.26393,47300000.0
2006-04-07 15:46:00,2.2641,2.26435,2.26354,2.26354,21500000.0
2006-04-07 15:47:00,2.26355,2.26383,2.26345,2.26345,23400000.0
2006-04-07 15:48:00,2.26345,2.26367,2.26333,2.26358,41500000.0
2006-04-07 15:49:00,2.26377,2.26377,2.2632,2.2632,51400000.0
2006-04-07 15:50:00,2.26332,2.26332,2.26307,2.26323,49100000.0
2006-04-07 15:51:00,2.2629,2.2629,2.26255,2.26269,30300000.0
2006-04-07 15:52:00,2.26277,2.26303,2.26256,2.26303,30000000.0
2006-04-07 15:53:00,2.26278,2.26278,2.26227,2.2624,51699999.0
2006-04-07 15:54:00,2.26263,2.26292,2.26263,2.26279,47800001.0
2006-04-07 15:55:00,2.2628,2.2628,2.26214,2.26214,18300000.0
2006-04-07 15:56:00,2.26203,2.26263,2.26203,2.26263,20600000.0
2006-04-07 15:57:00,2.26285,2.26285,2.26239,2.26262,46800000.0
2006-04-07 15:58:00,2.26285,2.26323,2.26277,2.26312,41800000.0
2006-04-07 15:59:00,2.26335,2.26335,2.26288,2.26295,42399999.0
2006-04-07 16:00:00,2.26308,2.26336,2.26291,2.26291,27600000.0
2006-04-07 16:01:00,2.26295,2.26295,2.26252,2.2627,43900001.0
2006-04-07 16:02:00,2.26277,2.26288,2.26261,2.26261,56100001.0
2006-04-07 16:03:00,2.26297,2.26315,2.26295,2.26295,33300000.0
2006-04-07 16:04:00,2.26292,2.26334,2.2629,2.26324,26000000.0
2006-04-07 16:05:00,2.26318,2.26383,2.26318,2.26376,43400000.0
2006-04-07 16:06:00,2.26395,2.26453,2.26395,2.26429,20900000.0
2006-04-07 16:07:00,2.26417,2.26417,2.26395,2.26397,34000000.0
2006-04-07 16:08:00,2.26387,2.26404,2.26359,2.26377,41300000.0
2006-04-07 16:09:00,2.26385,2.26434,2.26375,2.26434,28200000.0
2006-04-07 16:10:00,2.26452,2.26468,2.26434,2.26452,40100000.0
2006-04-07 16:11:00,2.26481,2.26516,2.26471,2.26516,26800000.0
2006-04-07 16:12:00,2.2654,2.26561,2.2652,2.2652,44300000.0
2006-04-07 16:13:00,2.26506,2.26536,2.26506,2.26522,27100000.0
2006-04-07 16:14:00,2.26532,2.2655,2.26482,2.26482,28700000.0
2006-04-07 16:15:00,2.26483,2.26496,2.26466,2.26487,42600000.0
2006-04-07 16:16:00,2.26499,2.26518,2.26484,2.26518,38400000.0
2006-04-07 16:17:00,2.26526,2.26571,2.2651,2.26571,32300000.0
2006-04-07 16:18:00,2.26552,2.26552,2.26501,2.26505,24000000.0
2006-04-07 16:19:00,2.26504,2.26504,2.26467,2.26481,18500000.0
2006-04-07 16:20:00,2.26492,2.26496,2.26457,2.26458,20300000.0
2006-04-07 16:21:00,2.26453,2.26497,2.26448,2.26481,24300000.0
2006-04-07 16:22:00,2.26496,2.26523,2.26453,2.26453,23000000.0
2006-04-07 16:23:00,2.26417,2.26503,2.26417,2.26495,57800000.0
2006-04-07 16:24:00,2.26492,2.26492,2.26458,2.26465,22300000.0
2006-04-07 16:25:00,2.26507,2.26513,2.2648,2.26505,22500000.0
2006-04-07 16:26:00,2.26513,2.2652,2.26486,2.26504,31800000.0
2006-04-07 16:27:00,2.26503,2.26532,2.26496,2.2652,44200000.0
2006-04-07 16:28:00,2.26542,2.26542,2.26511,2.26523,51600000.0
2006-04-07 16:29:00,2.26524,2.26572,2.26524,2.26549,54499999.0
2006-04-07 16:30:00,2.26546,2.26559,2.26516,2.2652,38900000.0
2006-04-07 16:31:00,2.26516,2.26531,2.26473,2.26473,52900000.0
2006-04-07 16:32:00,2.26463,2.26491,2.26451,2.26475,39100000.0
2006-04-07 16:33:00,2.26464,2.26485,2.26459,2.26464,26100000.0
2006-04-07 16:34:00,2.26467,2.26485,2.2646,2.2646,39800000.0
2006-04-07 16:35:00,2.2646,2.26484,2.2646,2.26464,29700000.0
2006-04-07 16:36:00,2.2644,2.26451,2.26432,2.26445,27600000.0
2006-04-07 16:37:00,2.2645,2.2645,2.26407,2.26407,31600000.0
2006-04-07 16:38:00,2.26403,2.26422,2.26374,2.26374,42000000.0
2006-04-07 16:39:00,2.26383,2.26404,2.26383,2.26398,40400000.0
2006-04-07 16:40:00,2.26422,2.2643,2.26387,2.26393,33000000.0
2006-04-07 16:41:00,2.26376,2.26394,2.26372,2.26374,48200000.0
2006-04-07 16:42:00,2.26385,2.2639,2.2636,2.2636,26300000.0
2006-04-07 16:43:00,2.26364,2.26397,2.26354,2.26397,56400000.0
2006-04-07 16:44:00,2.26387,2.26387,2.26353,2.26358,16400000.0
2006-04-07 16:45:00,2.26351,2.26376,2.26337,2.26362,35900000.0
2006-04-07 16:46:00,2.2637,2.26391,2.26365,2.26382,37700000.0
2006-04-07 16:47:00,2.26375,2.26384,2.26355,2.26381,49400000.0
2006-04-07 16:48:00,2.26374,2.26381,2.26327,2.26327,31500000.0
2006-04-07 16:49:00,2.26338,2.26351,2.26321,2.26322,39500000.0
2006-04-07 16:50:00,2.26323,2.26332,2.26315,2.26326,46500000.0
2006-04-07 16:51:00,2.2633,2.26371,2.2633,2.2637,32600000.0
2006-04-07 16:52:00,2.2636,2.26408,2.26356,2.26408,48400000.0
2006-04-07 16:53:00,2.26405,2.26434,2.26388,2.26434,14000000.0
2006-04-07 16:54:00,2.26462,2.26485,2.26445,2.26475,38200000.0
2006-04-07 16:55:00,2.26458,2.26483,2.26443,2.26483,27000000.0
2006-04-07 16:56:00,2.26472,2.26481,2.26458,2.26481,28900000.0
2006-04-07 16:57:00,2.26473,2.26473,2.26449,2.26457,20000000.0
2006-04-07 16:58:00,2.26466,2.26475,2.26449,2.26449,54300000.0
2006-04-07 16:59:00,2.26472,2.26644,2.26472,2.26644,22100000.0
2006-04-07 17:00:00,2.26662,2.2668,2.26625,2.26625,55500000.0
2006-04-07 17:01:00,2.26641,2.26641,2.26589,2.26589,48000000.0
2006-04-07 17:02:00,2.26575,2.26603,2.2657,2.2657,39500000.0
2006-04-07 17:03:00,2.26569,2.26585,2.26569,2.26582,26100000.0
2006-04-07 17:04:00,2.26572,2.26582,2.26545,2.26545,31600000.0
2006-04-07 17:05:00,2.2654,2.2655,2.26533,2.2655,57100000.0
2006-04-07 17:06:00,2.26541,2.26559,2.26526,2.2655,33400000.0
2006-04-07 17:07:00,2.26563,2.26566,2.26537,2.26537,20800000.0
2006-04-07 17:08:00,2.26534,2.26544,2.26523,2.26532,34500000.0
2006-04-07 17:09:00,2.26547,2.26553,2.26531,2.26541,44300000.0
2006-04-07 17:10:00,2.26535,2.26543,2.26515,2.26515,31000000.0
2006-04-07 17:11:00,2.26514,2.26555,2.26514,2.26544,25800000.0
2006-04-07 17:12:00,2.26549,2.26563,2.26532,2.26546,26600000.0
2006-04-07 17:13:00,2.26568,2.26622,2.26568,2.26618,17500000.0
2006-04-07 17:14:00,2.2661,2.2664,2.26601,2.26613,40400000.0
2006-04-07 17:15:00,2.26604,2.26622,2.26597,2.26615,49300000.0
2006-04-07 17:16:00,2.26611,2.26632,2.26606,2.26607,35800000.0
2006-04-07 17:17:00,2.26603,2.26603,2.26569,2.26588,25500000.0
2006-04-07 17:18:00,2.26584,2.26616,2.26584,2.26609,39400000.0
2006-04-07 17:19:00,2.26625,2.26626,2.26595,2.26618,46400000.0
2006-04-07 17:20:00,2.26642,2.26655,2.26616,2.26636,41500000.0
2006-04-07 17:21:00,2.26632,2.26645,2.26628,2.26635,47800000.0
2006-04-07 17:22:00,2.26627,2.26653,2.26622,2.26629,40200000.0
2006-04-07 17:23:00,2.26628,2.26628,2.26607,2.2662,26100000.0
2006-04-07 17:24:00,2.26594,2.26622,2.26586,2.26594,41500000.0
2006-04-07 17:25:00,2.26577,2.26616,2.26573,2.26616,33000000.0
2006-04-07 17:26:00,2.26605,2.26631,2.26604,2.26631,41900000.0
2006-04-07 17:27:00,2.26639,2.26649,2.26635,2.26635,27800000.0
2006-04-07 17:28:00,2.2663,2.2663,2.26607,2.26628,32000000.0
2006-04-07 17:29:00,2.26639,2.26656,2.26626,2.26656,48600000.0
2006-04-07 17:30:00,2.2666,2.2669,2.26644,2.26674,36900000.0
2006-04-07 17:31:00,2.26673,2.26673,2.2664,2.2664,23300000.0
2006-04-07 17:32:00,2.26643,2.26645,2.26604,2.26608,24100000.0
2006-04-07 17:33:00,2.26594,2.26607,2.26561,2.26562,29500000.0
2006-04-07 17:34:00,2.2653,2.26537,2.26513,2.26523,40300000.0
2006-04-07 17:35:00,2.26535,2.26549,2.26535,2.2654,17000000.0
2006-04-07 17:36:00,2.2652,2.26528,2.26492,2.26492,56200000.0
2006-04-07 17:37:00,2.26477,2.26496,2.26476,2.26496,18700000.0
2006-04-07 17:38:00,2.26519,2.26527,2.26486,2.26515,22000000.0
2006-04-07 17:39:00,2.26506,2.26554,2.26502,2.26508,32000000.0
2006-04-07 17:40:00,2.26524,2.26556,2.26524,2.26529,19400000.0
2006-04-07 17:41:00,2.26522,2.26523,2.26501,2.26501,37300000.0
2006-04-07 17:42:00,2.26497,2.26525,2.26497,2.2652,40600000.0
2006-04-07 17:43:00,2.2653,2.26561,2.26527,2.26561,33600000.0
2006-04-07 17:44:00,2.26557,2.2661,2.26541,2.26603,43000000.0
2006-04-07 17:45:00,2.26609,2.26649,2.26607,2.26649,21800000.0
2006-04-07 17:46:00,2.26653,2.26682,2.26648,2.26661,27600000.0
2006-04-07 17:47:00,2.26644,2.26678,2.26644,2.26678,22200000.0
2006-04-07 17:48:00,2.26668,2.26698,2.26668,2.26691,16800000.0
2006-04-07 17:49:00,2.26703,2.26713,2.26651,2.26651,44900000.0
2006-04-07 17:50:00,2.26645,2.26673,2.26633,2.26633,30000000.0
2006-04-07 17:51:00,2.26626,2.26627,2.2656,2.2656,47800000.0
2006-04-07 17:52:00,2.26557,2.26561,2.26529,2.26535,40400000.0
2006-04-07 17:53:00,2.26522,2.26576,2.26522,2.26559,32900000.0
2006-04-07 17:54:00,2.2655,2.26605,2.2655,2.26605,25000000.0
2006-04-07 17:55:00,2.26594,2.26617,2.26588,2.26615,60700000.0
2006-04-07 17:56:00,2.26658,2.26678,2.26623,2.26659,17900000.0
2006-04-07 17:57:00,2.26692,2.26697,2.26637,2.26637,37300000.0
2006-04-07 17:58:00,2.2664,2.26701,2.2664,2.26701,32800000.0
2006-04-07 17:59:00,2.26674,2.26708,2.2665,2.26701,52799999.0
2006-04-07 18:00:00,2.26716,2.26733,2.26693,2.26699,31300000.0
2006-04-07 18:01:00,2.26708,2.26731,2.26688,2.26731,321800000.0
2006-04-07 18:02:00,2.26729,2.26762,2.26714,2.2672,364500001.0
2006-04-07 18:03:00,2.26716,2.26785,2.26711,2.26756,457000001.0
2006-04-07 18:04:00,2.26755,2.26771,2.26717,2.2672,342400000.0
2006-04-07 18:05:00,2.2672,2.26734,2.26697,2.26734,249100000.0
2006-04-07 18:06:00,2.26757,2.26812,2.26747,2.26785,385600000.0
2006-04-07 18:07:00,2.26795,2.26828,2.26781,2.26808,393200000.0
2006-04-07 18:08:00,2.26792,2.26817,2.2678,2.26785,401300000.0
2006-04-07 18:09:00,2.26795,2.26823,2.26776,2.26795,279400000.0
2006-04-07 18:10:00,2.26792,2.26813,2.26769,2.26778,282500000.0
2006-04-07 18:11:00,2.26772,2.26817,2.26771,2.26799,226800000.0
2006-04-07 18:12:00,2.26778,2.26795,2.26759,2.2679,175300000.0
2006-04-07 18:13:00,2.26768,2.2678,2.26712,2.26712,213299999.0
2006-04-07 18:14:00,2.26709,2.2675,2.26707,2.26739,308300000.0
2006-04-07 18:15:00,2.26743,2.26761,2.26731,2.26742,328499998.0
2006-04-07 18:16:00,2.26768,2.26768,2.26728,2.26739,354900000.0
2006-04-07 18:17:00,2.26745,2.26749,2.26706,2.26742,222000000.0
2006-04-07 18:18:00,2.26771,2.26776,2.26748,2.26749,157400000.0
2006-04-07 18:19:00,2.26744,2.26782,2.26741,2.26767,321900000.0
2006-04-07 18:20:00,2.26763,2.26771,2.2672,2.26767,200100001.0
2006-04-07 18:21:00,2.26764,2.26782,2.26754,2.26777,193900000.0
2006-04-07 18:22:00,2.2678,2.2678,2.26751,2.26769,223200000.0
2006-04-07 18:23:00,2.26753,2.26753,2.26704,2.26739,296700000.0
2006-04-07 18:24:00,2.26731,2.2676,2.26727,2.2674,345100000.0
2006-04-07 18:25:00,2.26724,2.26725,2.26671,2.26702,294600001.0
2006-04-07 18:26:00,2.26669,2.26712,2.26658,2.26672,351400000.0
2006-04-07 18:27:00,2.26662,2.2669,2.26638,2.26665,276400000.0
2006-04-07 18:28:00,2.26667,2.26667,2.26633,2.26646,191800000.0
2006-04-07 18:29:00,2.26644,2.26678,2.26634,2.26655,222300000.0
2006-04-07 18:30:00,2.26655,2.26677,2.26642,2.26667,212600000.0
2006-04-07 18:31:00,2.26685,2.26686,2.26649,2.2666,188800000.0
2006-04-07 18:32:00,2.26651,2.26657,2.26619,2.26641,152300000.0
2006-04-07 18:33:00,2.26646,2.26655,2.26627,2.26654,294200000.0
2006-04-07 18:34:00,2.26653,2.26678,2.26633,2.26654,405800000.0
2006-04-07 18:35:00,2.26664,2.26752,2.26656,2.26752,155400000.0
2006-04-07 18:36:00,2.26756,2.26756,2.2666,2.2666,93000000.0
2006-04-07 18:37:00,2.26661,2.26733,2.26661,2.26733,86900000.0
2006-04-07 18:38:00,2.26738,2.2675,2.26705,2.26705,72500000.0
2006-04-07 18:39:00,2.26694,2.26715,2.26659,2.26682,196699998.0
2006-04-07 18:40:00,2.26689,2.26689,2.26632,2.26642,202900000.0
2006-04-07 18:41:00,2.26645,2.26664,2.26629,2.26652,163600001.0
2006-04-07 18:42:00,2.26655,2.26664,2.26638,2.26644,133900000.0
2006-04-07 18:43:00,2.26643,2.267,2.26643,2.26678,80400000.0
2006-04-07 18:44:00,2.26683,2.26706,2.26658,2.26666,119900000.0
2006-04-07 18:45:00,2.26674,2.26695,2.26674,2.26676,72500000.0
2006-04-07 18:46:00,2.26672,2.26672,2.26651,2.26661,38800000.0
2006-04-07 18:47:00,2.26653,2.26685,2.26653,2.26685,31300000.0
2006-04-07 18:48:00,2.26662,2.26667,2.2663,2.2663,110700000.0
2006-04-07 18:49:00,2.26645,2.26665,2.2664,2.26665,20600000.0
2006-04-07 18:50:00,2.2666,2.26664,2.26644,2.26661,30300000.0
2006-04-07 18:51:00,2.26663,2.2669,2.2666,2.26662,150100000.0
2006-04-07 18:52:00,2.26665,2.26687,2.26665,2.26667,162400000.0
2006-04-07 18:53:00,2.26685,2.26738,2.26685,2.26733,143500000.0
2006-04-07 18:54:00,2.26734,2.26752,2.26725,2.26739,152099998.0
2006-04-07 18:55:00,2.26742,2.26781,2.26731,2.26765,235199999.0
2006-04-07 18:56:00,2.26778,2.26797,2.26778,2.26783,45400000.0
2006-04-07 18:57:00,2.26787,2.2681,2.26782,2.26782,55600000.0
2006-04-07 18:58:00,2.26793,2.26823,2.2678,2.2678,201300000.0
2006-04-07 18:59:00,2.26773,2.26792,2.26756,2.26779,195199999.0
2006-04-07 19:00:00,2.26762,2.26762,2.26671,2.2669,63800000.0
2006-04-07 19:01:00,2.26662,2.26684,2.26662,2.26665,54900000.0
2006-04-07 19:02:00,2.26668,2.26689,2.2663,2.26654,172500000.0
2006-04-07 19:03:00,2.26654,2.26673,2.26628,2.26639,72500000.0
2006-04-07 19:04:00,2.26651,2.26674,2.26651,2.26674,45200000.0
2006-04-07 19:05:00,2.2668,2.26682,2.26664,2.26668,32800000.0
2006-04-07 19:06:00,2.26669,2.26691,2.26665,2.2667,255300001.0
2006-04-07 19:07:00,2.26655,2.26675,2.26652,2.26668,130900000.0
2006-04-07 19:08:00,2.2668,2.26686,2.26664,2.26669,248800000.0
2006-04-07 19:09:00,2.2665,2.26684,2.26646,2.26671,154600000.0
2006-04-07 19:10:00,2.26668,2.26688,2.26647,2.26668,120400000.0
2006-04-07 19:11:00,2.26667,2.26669,2.26644,2.26663,86700000.0
2006-04-07 19:12:00,2.26672,2.2668,2.26654,2.2668,33900000.0
2006-04-07 19:13:00,2.26678,2.26678,2.26643,2.26662,104100000.0
2006-04-07 19:14:00,2.26669,2.26669,2.26646,2.2665,127500001.0
2006-04-07 19:15:00,2.26639,2.26656,2.26615,2.26622,104700000.0
2006-04-07 19:16:00,2.26632,2.26644,2.26632,2.26641,23800000.0
2006-04-07 19:17:00,2.26646,2.26647,2.26635,2.26635,79800000.0
2006-04-07 19:18:00,2.26636,2.26653,2.26624,2.26624,118600000.0
2006-04-07 19:19:00,2.26626,2.26647,2.26624,2.26633,79700000.0
2006-04-07 19:20:00,2.26638,2.26638,2.26607,2.26612,122500000.0
2006-04-07 19:21:00,2.26611,2.26641,2.26611,2.26627,92700000.0
2006-04-07 19:22:00,2.26627,2.26639,2.26609,2.2663,67400000.0
2006-04-07 19:23:00,2.26623,2.26623,2.26609,2.26615,125300000.0
2006-04-07 19:24:00,2.26633,2.2664,2.26616,2.26636,82300000.0
2006-04-07 19:25:00,2.26633,2.26651,2.26618,2.26618,86900000.0
2006-04-07 19:26:00,2.26615,2.26629,2.26606,2.2662,128900000.0
2006-04-07 19:27:00,2.26613,2.26625,2.26594,2.26594,102700000.0
2006-04-07 19:28:00,2.26596,2.26628,2.26596,2.26621,99700001.0
2006-04-07 19:29:00,2.26618,2.26627,2.26601,2.26601,118900000.0
2006-04-07 19:30:00,2.26597,2.26647,2.26597,2.26647,163200000.0
2006-04-07 19:31:00,2.26642,2.26656,2.26626,2.26656,51400000.0
2006-04-07 19:32:00,2.26649,2.26652,2.26608,2.26646,147499999.0
2006-04-07 19:33:00,2.26647,2.26657,2.26645,2.26651,67200000.0
2006-04-07 19:34:00,2.26655,2.26655,2.26623,2.26637,105800000.0
2006-04-07 19:35:00,2.26644,2.26663,2.26635,2.26648,125000000.0
2006-04-07 19:36:00,2.26644,2.26655,2.26617,2.26617,122300000.0
2006-04-07 19:37:00,2.26629,2.2666,2.26623,2.26652,27600000.0
2006-04-07 19:38:00,2.26648,2.26668,2.26648,2.26651,31200000.0
2006-04-07 19:39:00,2.26647,2.26655,2.26633,2.26655,54700000.0
2006-04-07 19:40:00,2.26661,2.26676,2.26647,2.26676,84500000.0
2006-04-07 19:41:00,2.26672,2.26672,2.26649,2.2666,82800000.0
2006-04-07 19:42:00,2.26666,2.26669,2.26647,2.26648,83500000.0
2006-04-07 19:43:00,2.26653,2.26695,2.26653,2.2669,72200000.0
2006-04-07 19:44:00,2.26686,2.26694,2.26653,2.26683,88500000.0
2006-04-07 19:45:00,2.26682,2.26706,2.26681,2.26683,63800000.0
2006-04-07 19:46:00,2.26685,2.26685,2.2665,2.2665,94100000.0
2006-04-07 19:47:00,2.2666,2.26666,2.26648,2.26655,53400000.0
2006-04-07 19:48:00,2.26648,2.26691,2.26643,2.26685,69000000.0
2006-04-07 19:49:00,2.26694,2.26694,2.26661,2.26668,82700000.0
2006-04-07 19:50:00,2.2667,2.2668,2.26662,2.26666,73800000.0
2006-04-07 19:51:00,2.26667,2.2669,2.26663,2.26678,93200000.0
2006-04-07 19:52:00,2.26674,2.26677,2.2666,2.26667,65100000.0
2006-04-07 19:53:00,2.26656,2.2667,2.26648,2.26663,19400000.0
2006-04-07 19:54:00,2.26678,2.26679,2.2666,2.26669,73800000.0
2006-04-07 19:55:00,2.26668,2.26679,2.26662,2.26668,24900000.0
2006-04-07 19:56:00,2.26687,2.26708,2.26685,2.26687,47300000.0
2006-04-07 19:57:00,2.26688,2.26695,2.26682,2.26688,97900000.0
2006-04-07 19:58:00,2.26683,2.26691,2.26666,2.26666,125800000.0
2006-04-07 19:59:00,2.26662,2.26662,2.26637,2.26659,121900000.0
2006-04-07 20:00:00,2.2667,2.26692,2.26665,2.26665,62100000.0
2006-04-07 20:01:00,2.26659,2.267,2.26649,2.26693,78200000.0
2006-04-07 20:02:00,2.26686,2.26701,2.2668,2.2668,46600000.0
2006-04-07 20:03:00,2.26682,2.2669,2.26679,2.26679,18400000.0
2006-04-07 20:04:00,2.26677,2.26678,2.26667,2.26667,28200000.0
2006-04-07 20:05:00,2.26663,2.26663,2.26649,2.26649,31100000.0
2006-04-07 20:06:00,2.26651,2.26675,2.26651,2.26663,26800000.0
2006-04-07 20:07:00,2.26684,2.26693,2.26681,2.26693,49500000.0
2006-04-07 20:08:00,2.26695,2.26703,2.26683,2.26683,87000000.0
2006-04-07 20:09:00,2.26682,2.26682,2.26664,2.26667,38400000.0
2006-04-07 20:10:00,2.26675,2.26675,2.26657,2.26662,31800000.0
2006-04-07 20:11:00,2.2666,2.26701,2.2666,2.26684,62100000.0
2006-04-07 20:12:00,2.26693,2.26698,2.26679,2.26684,160200000.0
2006-04-07 20:13:00,2.2668,2.26718,2.2668,2.26716,137200000.0
2006-04-07 20:14:00,2.26718,2.26718,2.26687,2.26687,103200000.0
2006-04-07 20:15:00,2.26692,2.26728,2.26692,2.26705,196000000.0
2006-04-07 20:16:00,2.26703,2.26713,2.26691,2.26696,144400000.0
2006-04-07 20:17:00,2.2669,2.2669,2.26676,2.26677,37000000.0
2006-04-07 20:18:00,2.26687,2.26695,2.26671,2.26675,77200000.0
2006-04-07 20:19:00,2.26673,2.267,2.26657,2.2666,147900000.0
2006-04-07 20:20:00,2.26654,2.26673,2.26634,2.26665,214600000.0
2006-04-07 20:21:00,2.26667,2.26681,2.26655,2.26672,93700000.0
2006-04-07 20:22:00,2.26672,2.26675,2.26662,2.26662,107000000.0
2006-04-07 20:23:00,2.26659,2.26687,2.26652,2.2667,156099999.0
2006-04-07 20:24:00,2.26665,2.26673,2.26665,2.2667,47900000.0
2006-04-07 20:25:00,2.26663,2.26675,2.2666,2.26665,149200000.0
2006-04-07 20:26:00,2.26673,2.26682,2.26663,2.26673,147400000.0
2006-04-07 20:27:00,2.26676,2.26709,2.26676,2.26704,119500001.0
2006-04-07 20:28:00,2.267,2.26731,2.26698,2.2671,247300002.0
2006-04-07 20:29:00,2.26725,2.2674,2.26705,2.26714,143900000.0
2006-04-07 20:30:00,2.26721,2.26771,2.26721,2.2677,314500001.0
2006-04-07 20:31:00,2.2679,2.26946,2.2679,2.26928,223200000.0
2006-04-07 20:32:00,2.26953,2.27025,2.26914,2.2692,397800000.0
2006-04-07 20:33:00,2.26912,2.26981,2.26912,2.26939,77500000.0
2006-04-07 20:34:00,2.26935,2.26935,2.26885,2.26904,94100000.0
2006-04-07 20:35:00,2.26905,2.26911,2.2684,2.2685,71200000.0
2006-04-07 20:36:00,2.26856,2.26895,2.26851,2.26895,95400001.0
2006-04-07 20:37:00,2.26881,2.26881,2.26836,2.26842,109500000.0
2006-04-07 20:38:00,2.26828,2.26863,2.26811,2.26828,161400000.0
2006-04-07 20:39:00,2.26828,2.2684,2.26815,2.26831,145100001.0
2006-04-07 20:40:00,2.26839,2.2684,2.26807,2.26807,156800000.0
2006-04-07 20:41:00,2.26823,2.26843,2.26809,2.26833,123600000.0
2006-04-07 20:42:00,2.26851,2.2686,2.26836,2.26838,71400000.0
2006-04-07 20:43:00,2.26848,2.26866,2.2684,2.2684,106000000.0
2006-04-07 20:44:00,2.26837,2.26857,2.26821,2.26821,183700000.0
2006-04-07 20:45:00,2.26814,2.26825,2.26788,2.26795,66300000.0
2006-04-07 20:46:00,2.26801,2.26824,2.26801,2.26822,26100000.0
2006-04-07 20:47:00,2.26836,2.26844,2.26825,2.2683,156300000.0
2006-04-07 20:48:00,2.26822,2.26839,2.26783,2.26783,191200000.0
2006-04-07 20:49:00,2.26766,2.26784,2.26756,2.26784,122300000.0
2006-04-07 20:50:00,2.26784,2.26813,2.26745,2.26748,140000000.0
2006-04-07 20:51:00,2.26736,2.2674,2.26704,2.26704,111300000.0
2006-04-07 20:52:00,2.26692,2.26735,2.26681,2.26732,175700000.0
2006-04-07 20:53:00,2.26737,2.26743,2.26717,2.26723,250800002.0
2006-04-07 20:54:00,2.26724,2.26748,2.26695,2.26743,111100000.0
2006-04-07 20:55:00,2.26737,2.2675,2.26737,2.26744,33100000.0
2006-04-07 20:56:00,2.26743,2.26762,2.26724,2.26724,231900000.0
2006-04-07 20:57:00,2.26714,2.26714,2.26659,2.26659,338900000.0
2006-04-07 20:58:00,2.26653,2.26657,2.26634,2.26642,201400001.0
2006-04-07 20:59:00,2.26654,2.26684,2.26633,2.26651,219900000.0
2006-04-07 21:00:00,2.2665,2.2668,2.26618,2.2666,233600000.0
2006-04-07 21:01:00,2.26675,2.26699,2.26672,2.26675,309299999.0
2006-04-07 21:02:00,2.26685,2.26707,2.26669,2.26695,111700000.0
2006-04-07 21:03:00,2.26693,2.26698,2.26679,2.2669,129600000.0
2006-04-07 21:04:00,2.267,2.26756,2.26681,2.26681,71899999.0
2006-04-07 21:05:00,2.2666,2.26669,2.26647,2.26665,55800000.0
2006-04-07 21:06:00,2.26667,2.26669,2.26653,2.26653,72800000.0
2006-04-07 21:07:00,2.26648,2.26648,2.26628,2.26628,32600000.0
2006-04-07 21:08:00,2.26625,2.26638,2.26622,2.26635,27200000.0
2006-04-07 21:09:00,2.26637,2.26637,2.26611,2.2662,41500000.0
2006-04-07 21:10:00,2.26617,2.26626,2.26597,2.26625,72600000.0
2006-04-07 21:11:00,2.2663,2.26693,2.26619,2.26693,125200001.0
2006-04-07 21:12:00,2.26703,2.26718,2.26698,2.26704,50200000.0
2006-04-07 21:13:00,2.26688,2.2669,2.26655,2.26655,94100000.0
2006-04-07 21:14:00,2.26671,2.26671,2.26595,2.26606,144400001.0
2006-04-07 21:15:00,2.26582,2.2661,2.26575,2.26581,219300000.0
2006-04-07 21:16:00,2.26588,2.26597,2.26553,2.26555,99400000.0
2006-04-07 21:17:00,2.26562,2.26568,2.26532,2.26553,149200000.0
2006-04-07 21:18:00,2.26554,2.26568,2.26549,2.26551,127500000.0
2006-04-07 21:19:00,2.26546,2.26612,2.26546,2.26608,101500000.0
2006-04-07 21:20:00,2.2662,2.26635,2.26598,2.26598,187500000.0
2006-04-07 21:21:00,2.26594,2.26619,2.26581,2.26591,214500000.0
2006-04-07 21:22:00,2.26614,2.26645,2.26614,2.26637,128100000.0
2006-04-07 21:23:00,2.26644,2.26644,2.26608,2.26633,106300000.0
2006-04-07 21:24:00,2.26637,2.26637,2.26626,2.26628,61700000.0
2006-04-07 21:25:00,2.26615,2.26627,2.26599,2.26599,59500000.0
2006-04-07 21:26:00,2.26602,2.26604,2.26586,2.26596,27900000.0
2006-04-07 21:27:00,2.26604,2.26619,2.266,2.26619,56900000.0
2006-04-07 21:28:00,2.26623,2.26623,2.26587,2.26587,75700000.0
2006-04-07 21:29:00,2.26583,2.26591,2.26572,2.26574,47800000.0
2006-04-07 21:30:00,2.26585,2.26593,2.26582,2.26593,22700000.0
2006-04-07 21:31:00,2.26593,2.26623,2.26593,2.26612,18400000.0
2006-04-07 21:32:00,2.26634,2.26647,2.26627,2.26638,202900000.0
2006-04-07 21:33:00,2.2662,2.26635,2.26614,2.26614,76100000.0
2006-04-07 21:34:00,2.26623,2.26635,2.26611,2.26611,137900000.0
2006-04-07 21:35:00,2.26624,2.26635,2.26624,2.26624,27100000.0
2006-04-07 21:36:00,2.26641,2.26654,2.26641,2.2665,29500000.0
2006-04-07 21:37:00,2.2665,2.26662,2.26648,2.26661,98100000.0
2006-04-07 21:38:00,2.26663,2.2668,2.26661,2.26666,96500000.0
2006-04-07 21:39:00,2.26672,2.26724,2.26672,2.26715,27400000.0
2006-04-07 21:40:00,2.26745,2.26758,2.26745,2.26754,30000000.0
2006-04-07 21:41:00,2.26748,2.26765,2.26742,2.26762,19400000.0
2006-04-07 21:42:00,2.26768,2.26795,2.26762,2.26795,85000000.0
2006-04-07 21:43:00,2.26799,2.26812,2.26777,2.26777,113199999.0
2006-04-07 21:44:00,2.26782,2.26808,2.26757,2.26798,96900000.0
2006-04-07 21:45:00,2.2681,2.26831,2.2681,2.26816,83100000.0
2006-04-07 21:46:00,2.26827,2.26846,2.26823,2.26838,62500000.0
2006-04-07 21:47:00,2.26845,2.26885,2.26845,2.26861,162499999.0
2006-04-07 21:48:00,2.26869,2.26916,2.26869,2.26908,37000000.0
2006-04-07 21:49:00,2.26912,2.26915,2.26886,2.26886,99100000.0
2006-04-07 21:50:00,2.26892,2.26892,2.26872,2.26875,41600000.0
2006-04-07 21:51:00,2.26873,2.26895,2.2686,2.26868,38800000.0
2006-04-07 21:52:00,2.26859,2.26884,2.26859,2.26863,125800000.0
2006-04-07 21:53:00,2.26861,2.26879,2.26851,2.26853,75600000.0
2006-04-07 21:54:00,2.26839,2.26839,2.26819,2.26823,47500000.0
2006-04-07 21:55:00,2.2683,2.26852,2.26828,2.26852,65400000.0
2006-04-07 21:56:00,2.26848,2.26848,2.26817,2.26817,56900000.0
2006-04-07 21:57:00,2.26818,2.26831,2.26817,2.26828,23200000.0
2006-04-07 21:58:00,2.26832,2.26837,2.26822,2.26835,56300000.0
2006-04-07 21:59:00,2.26843,2.26843,2.26814,2.26842,161200000.0
2006-04-07 22:00:00,2.26843,2.26885,2.26834,2.26875,65900000.0
2006-04-07 22:01:00,2.26873,2.26885,2.2686,2.26874,52300000.0
2006-04-07 22:02:00,2.26869,2.26898,2.26869,2.26876,134400000.0
2006-04-07 22:03:00,2.26883,2.26887,2.26877,2.26887,32400000.0
2006-04-07 22:04:00,2.26885,2.26885,2.26866,2.26873,80300000.0
2006-04-07 22:05:00,2.26877,2.26894,2.26877,2.26891,93600000.0
2006-04-07 22:06:00,2.26902,2.26904,2.26886,2.26888,26200000.0
2006-04-07 22:07:00,2.26889,2.26905,2.26879,2.26905,41200000.0
2006-04-07 22:08:00,2.26898,2.26898,2.26877,2.26877,36300000.0
2006-04-07 22:09:00,2.26868,2.26885,2.2686,2.26872,39100000.0
2006-04-07 22:10:00,2.26882,2.26884,2.26873,2.26873,36900000.0
2006-04-07 22:11:00,2.26888,2.26908,2.26872,2.26872,26300000.0
2006-04-07 22:12:00,2.26866,2.26871,2.2686,2.26865,54800000.0
2006-04-07 22:13:00,2.26866,2.26871,2.26864,2.26864,47000000.0
2006-04-07 22:14:00,2.26865,2.26883,2.26865,2.26883,27300000.0
2006-04-07 22:15:00,2.26873,2.269,2.26864,2.269,128300000.0
2006-04-07 22:16:00,2.26906,2.26933,2.26902,2.26912,128500000.0
2006-04-07 22:17:00,2.26922,2.26926,2.26903,2.26918,28200000.0
2006-04-07 22:18:00,2.26907,2.26925,2.26907,2.26925,7600000.0
2006-04-07 22:19:00,2.26924,2.26931,2.26911,2.26913,37100000.0
2006-04-07 22:20:00,2.26911,2.26945,2.26911,2.26945,29900000.0
2006-04-07 22:21:00,2.26954,2.26954,2.26933,2.26933,38000000.0
2006-04-07 22:22:00,2.2692,2.26932,2.26902,2.26914,114699999.0
2006-04-07 22:23:00,2.26913,2.26924,2.26901,2.26911,63600000.0
2006-04-07 22:24:00,2.26915,2.26943,2.26913,2.26943,29400000.0
2006-04-07 22:25:00,2.26956,2.26956,2.26902,2.26908,58900000.0
2006-04-07 22:26:00,2.26899,2.26903,2.26883,2.26903,16800000.0
2006-04-07 22:27:00,2.26919,2.26937,2.2691,2.26911,31400000.0
2006-04-07 22:28:00,2.26913,2.26925,2.26895,2.26925,45700000.0
2006-04-07 22:29:00,2.2692,2.2692,2.26894,2.269,124300000.0
2006-04-07 22:30:00,2.26892,2.26919,2.26889,2.26895,98300000.0
2006-04-07 22:31:00,2.26887,2.26887,2.26856,2.26856,27900000.0
2006-04-07 22:32:00,2.26865,2.26886,2.26865,2.26872,31700000.0
2006-04-07 22:33:00,2.26872,2.26872,2.2685,2.26866,79200000.0
2006-04-07 22:34:00,2.26862,2.2688,2.26862,2.26869,96000000.0
2006-04-07 22:35:00,2.26849,2.26853,2.26796,2.26803,26900000.0
2006-04-07 22:36:00,2.26773,2.26773,2.26694,2.26697,25000000.0
2006-04-07 22:37:00,2.26688,2.26721,2.26678,2.26713,34300000.0
2006-04-07 22:38:00,2.26718,2.26816,2.26715,2.26807,57199999.0
2006-04-07 22:39:00,2.26811,2.26824,2.26807,2.26823,30000000.0
2006-04-07 22:40:00,2.26806,2.26806,2.26779,2.26798,39800000.0
2006-04-07 22:41:00,2.26794,2.26796,2.26784,2.26784,44400000.0
2006-04-07 22:42:00,2.26774,2.26801,2.26766,2.26784,61600000.0
2006-04-07 22:43:00,2.26792,2.26835,2.26783,2.26814,135700000.0
2006-04-07 22:44:00,2.26801,2.26801,2.2674,2.26767,76200000.0
2006-04-07 22:45:00,2.26764,2.26769,2.26753,2.26757,59700000.0
2006-04-07 22:46:00,2.26761,2.26765,2.26733,2.26746,74100000.0
2006-04-07 22:47:00,2.26757,2.26775,2.26752,2.26754,32200000.0
2006-04-07 22:48:00,2.26742,2.26786,2.26742,2.26779,54100000.0
2006-04-07 22:49:00,2.26788,2.26814,2.26771,2.26808,63000000.0
2006-04-07 22:50:00,2.26763,2.26763,2.26732,2.26732,7600000.0
2006-04-07 22:51:00,2.26688,2.26692,2.26663,2.26664,47900000.0
2006-04-07 22:52:00,2.26663,2.26712,2.26663,2.26712,64400000.0
2006-04-07 22:53:00,2.26727,2.26767,2.26727,2.2674,31300000.0
2006-04-07 22:54:00,2.26732,2.26732,2.26701,2.26702,59800000.0
2006-04-07 22:55:00,2.267,2.26731,2.267,2.26729,50300000.0
2006-04-07 22:56:00,2.26768,2.26768,2.26731,2.26731,18000000.0
2006-04-07 22:57:00,2.26744,2.26768,2.26744,2.26761,27500000.0
2006-04-07 22:58:00,2.26739,2.26759,2.26739,2.26739,46600000.0
2006-04-07 22:59:00,2.26731,2.26731,2.26716,2.26727,19100000.0
2006-04-09 23:00:00,2.2662,2.26682,2.26575,2.26682,44100000.0
2006-04-09 23:01:00,2.26645,2.26678,2.26575,2.26575,39200000.0
2006-04-09 23:02:00,2.26592,2.26673,2.26587,2.26666,39200000.0
2006-04-09 23:03:00,2.26715,2.26733,2.2661,2.2661,31200000.0
2006-04-09 23:04:00,2.26595,2.2661,2.26595,2.2661,14200000.0
2006-04-09 23:05:00,2.26603,2.26704,2.266,2.26656,30200000.0
2006-04-09 23:06:00,2.26629,2.2668,2.26629,2.26648,36300000.0
2006-04-09 23:07:00,2.26616,2.26701,2.26616,2.26622,36100000.0
2006-04-09 23:08:00,2.26602,2.26635,2.2657,2.2657,36900000.0
2006-04-09 23:09:00,2.2657,2.26705,2.2656,2.26705,37600000.0
2006-04-09 23:10:00,2.26705,2.26722,2.26658,2.26692,39100000.0
2006-04-09 23:11:00,2.26705,2.26705,2.26686,2.26686,24000000.0
2006-04-09 23:12:00,2.26682,2.26696,2.26674,2.26696,34400000.0
2006-04-09 23:13:00,2.26699,2.26708,2.26664,2.26701,28200000.0
2006-04-09 23:14:00,2.26721,2.2673,2.26665,2.26665,36700000.0
2006-04-09 23:15:00,2.26675,2.26713,2.26675,2.26706,27500000.0
2006-04-09 23:16:00,2.26711,2.26725,2.26679,2.26679,33200000.0
2006-04-09 23:17:00,2.26678,2.26714,2.26678,2.26705,19600000.0
2006-04-09 23:18:00,2.26711,2.26711,2.26656,2.26675,66400000.0
2006-04-09 23:19:00,2.26664,2.26712,2.26653,2.26704,33800000.0
2006-04-09 23:20:00,2.26697,2.26697,2.26659,2.26659,32300000.0
2006-04-09 23:21:00,2.26605,2.2662,2.26542,2.26603,28700000.0
2006-04-09 23:22:00,2.26634,2.26641,2.2656,2.2656,56800000.0
2006-04-09 23:23:00,2.2657,2.26606,2.2657,2.26574,17100000.0
2006-04-09 23:24:00,2.26579,2.2664,2.26579,2.26596,25500000.0
2006-04-09 23:25:00,2.26578,2.26582,2.2656,2.26571,61300001.0
2006-04-09 23:26:00,2.26614,2.26636,2.26614,2.26636,14700000.0
2006-04-09 23:27:00,2.26641,2.26697,2.26621,2.26621,40600000.0
2006-04-09 23:28:00,2.26609,2.26648,2.26534,2.26534,25100000.0
2006-04-09 23:29:00,2.26498,2.2664,2.26498,2.26536,32900000.0
2006-04-09 23:30:00,2.26532,2.2663,2.26532,2.2663,17800000.0
2006-04-09 23:31:00,2.26622,2.26644,2.26591,2.26608,44400000.0
2006-04-09 23:32:00,2.26575,2.26575,2.26526,2.26571,29200000.0
2006-04-09 23:33:00,2.26585,2.26649,2.26585,2.26591,51800000.0
2006-04-09 23:34:00,2.2659,2.26639,2.26583,2.26634,39500000.0
2006-04-09 23:35:00,2.26611,2.26676,2.26596,2.26596,47800000.0
2006-04-09 23:36:00,2.26604,2.26637,2.26603,2.26603,52500000.0
2006-04-09 23:37:00,2.26609,2.2663,2.26588,2.26615,66700000.0
2006-04-09 23:38:00,2.26574,2.26619,2.26561,2.26619,30800000.0
2006-04-09 23:39:00,2.26571,2.26616,2.26562,2.26581,41500000.0
2006-04-09 23:40:00,2.26602,2.26628,2.2659,2.2659,20900000.0
2006-04-09 23:41:00,2.26578,2.26592,2.26578,2.26583,37100000.0
2006-04-09 23:42:00,2.26611,2.26637,2.26593,2.26593,40799999.0
2006-04-09 23:43:00,2.26582,2.26587,2.26556,2.26556,38300000.0
2006-04-09 23:44:00,2.26565,2.26583,2.26565,2.26566,17200000.0
2006-04-09 23:45:00,2.26558,2.26616,2.26553,2.26588,31500000.0
2006-04-09 23:46:00,2.26561,2.26582,2.2655,2.26566,40500000.0
2006-04-09 23:47:00,2.26553,2.26569,2.26521,2.26521,39300000.0
2006-04-09 23:48:00,2.26524,2.26539,2.26524,2.26537,20800000.0
2006-04-09 23:49:00,2.26527,2.2655,2.26522,2.26537,31600000.0
2006-04-09 23:50:00,2.26545,2.26555,2.26524,2.26525,44300000.0
2006-04-09 23:51:00,2.2654,2.26557,2.2654,2.26545,55300000.0
2006-04-09 23:52:00,2.26547,2.26551,2.26521,2.26521,30000000.0
2006-04-09 23:53:00,2.26513,2.26591,2.26513,2.26575,40000000.0
2006-04-09 23:54:00,2.26575,2.26584,2.26546,2.26561,25400000.0
2006-04-09 23:55:00,2.26536,2.26536,2.26506,2.26506,18900000.0
2006-04-09 23:56:00,2.265,2.265,2.26414,2.26464,49200000.0
2006-04-09 23:57:00,2.26458,2.2653,2.26431,2.26481,55000000.0
2006-04-09 23:58:00,2.26451,2.26527,2.26426,2.26498,41900000.0
2006-04-09 23:59:00,2.26478,2.26546,2.26462,2.26546,40800000.0
2006-04-10 00:00:00,2.26524,2.2653,2.265,2.265,34500000.0
2006-04-10 00:01:00,2.26524,2.2656,2.2649,2.2656,32800000.0
2006-04-10 00:02:00,2.26494,2.26527,2.26486,2.26527,16400000.0
2006-04-10 00:03:00,2.26572,2.26573,2.26536,2.2654,52100000.0
2006-04-10 00:04:00,2.26517,2.26537,2.26496,2.26537,38300000.0
2006-04-10 00:05:00,2.26532,2.26532,2.265,2.2653,19400000.0
2006-04-10 00:06:00,2.26517,2.26517,2.26483,2.26496,15400000.0
2006-04-10 00:07:00,2.26521,2.26521,2.26492,2.26504,34400000.0
2006-04-10 00:08:00,2.26519,2.26527,2.26479,2.26482,22600000.0
2006-04-10 00:09:00,2.26489,2.26508,2.26467,2.26471,48100000.0
2006-04-10 00:10:00,2.26467,2.26467,2.26444,2.26455,40400000.0
2006-04-10 00:11:00,2.26452,2.26474,2.26451,2.26465,45900000.0
2006-04-10 00:12:00,2.26479,2.26479,2.26432,2.2645,33500000.0
2006-04-10 00:13:00,2.2643,2.26452,2.264,2.26452,27800000.0
2006-04-10 00:14:00,2.26447,2.26455,2.26412,2.26412,44700000.0
2006-04-10 00:15:00,2.26401,2.26476,2.26392,2.26418,57600000.0
2006-04-10 00:16:00,2.26474,2.26474,2.26402,2.26418,33000000.0
2006-04-10 00:17:00,2.26414,2.26478,2.26408,2.26478,46700001.0
2006-04-10 00:18:00,2.26465,2.26493,2.26447,2.26483,35800000.0
2006-04-10 00:19:00,2.26484,2.26507,2.26468,2.26468,23200000.0
2006-04-10 00:20:00,2.26495,2.26514,2.26482,2.26501,28000000.0
2006-04-10 00:21:00,2.26468,2.26526,2.26462,2.26505,26800000.0
2006-04-10 00:22:00,2.26505,2.26532,2.26488,2.26509,45500000.0
2006-04-10 00:23:00,2.26524,2.26531,2.26493,2.26493,56100000.0
2006-04-10 00:24:00,2.26503,2.2653,2.2648,2.26499,31700000.0
2006-04-10 00:25:00,2.26527,2.26535,2.26486,2.26516,39600000.0
2006-04-10 00:26:00,2.26503,2.26561,2.26503,2.26509,55700000.0
2006-04-10 00:27:00,2.26507,2.26565,2.26507,2.26516,37100000.0
2006-04-10 00:28:00,2.26525,2.2655,2.26497,2.26521,29400000.0
2006-04-10 00:29:00,2.26536,2.26536,2.26506,2.26523,50600000.0
2006-04-10 00:30:00,2.26542,2.26596,2.26542,2.26542,38800000.0
2006-04-10 00:31:00,2.26536,2.2657,2.26536,2.2657,38200000.0
2006-04-10 00:32:00,2.26567,2.26578,2.26552,2.26557,47300000.0
2006-04-10 00:33:00,2.2654,2.26579,2.26536,2.26567,31800000.0
2006-04-10 00:34:00,2.26518,2.26579,2.26518,2.26529,33500000.0
2006-04-10 00:35:00,2.26537,2.26567,2.26525,2.26547,58000000.0
2006-04-10 00:36:00,2.26541,2.26571,2.26533,2.26563,37600000.0
2006-04-10 00:37:00,2.26568,2.26574,2.26556,2.2656,19800000.0
2006-04-10 00:38:00,2.26572,2.26619,2.26565,2.26619,18700000.0
2006-04-10 00:39:00,2.26611,2.26637,2.26585,2.26598,37800000.0
2006-04-10 00:40:00,2.26586,2.26592,2.26576,2.26576,33400000.0
2006-04-10 00:41:00,2.26603,2.2663,2.26593,2.26595,34300000.0
2006-04-10 00:42:00,2.26583,2.26628,2.26576,2.26603,27100000.0
2006-04-10 00:43:00,2.26607,2.2662,2.26562,2.26567,49200000.0
2006-04-10 00:44:00,2.26564,2.26621,2.26564,2.26608,33800000.0
2006-04-10 00:45:00,2.26614,2.26619,2.26566,2.26579,39600000.0
2006-04-10 00:46:00,2.2656,2.26619,2.2656,2.26567,36400000.0
2006-04-10 00:47:00,2.26539,2.26602,2.26539,2.26565,36600000.0
2006-04-10 00:48:00,2.26561,2.26588,2.26544,2.26563,57300000.0
2006-04-10 00:49:00,2.26566,2.26594,2.26544,2.26559,33100000.0
2006-04-10 00:50:00,2.2656,2.26585,2.26555,2.26582,25600000.0
2006-04-10 00:51:00,2.26551,2.26586,2.26536,2.26542,26400000.0
2006-04-10 00:52:00,2.26554,2.26562,2.26532,2.2654,35600000.0
2006-04-10 00:53:00,2.26539,2.26582,2.26515,2.26515,40200000.0
2006-04-10 00:54:00,2.26552,2.26569,2.26514,2.26551,67600000.0
2006-04-10 00:55:00,2.26557,2.26589,2.26554,2.26557,27800000.0
2006-04-10 00:56:00,2.26544,2.26619,2.26542,2.26613,26400000.0
2006-04-10 00:57:00,2.26592,2.26593,2.26555,2.26587,17400000.0
2006-04-10 00:58:00,2.26548,2.26569,2.26537,2.2654,44900000.0
2006-04-10 00:59:00,2.2654,2.26574,2.26509,2.26509,19900000.0
2006-04-10 01:00:00,2.26507,2.26532,2.26476,2.26523,71800000.0
2006-04-10 01:01:00,2.26517,2.26521,2.26497,2.2651,45000000.0
2006-04-10 01:02:00,2.26701,2.26701,2.26567,2.26567,18300000.0
2006-04-10 01:03:00,2.26567,2.26579,2.26553,2.26553,45800000.0
2006-04-10 01:04:00,2.2656,2.26567,2.26552,2.26552,20300000.0
2006-04-10 01:05:00,2.26573,2.26574,2.2656,2.26563,37700000.0
2006-04-10 01:06:00,2.26555,2.26565,2.26552,2.26565,43400001.0
2006-04-10 01:07:00,2.26553,2.2657,2.2655,2.2657,45600000.0
2006-04-10 01:08:00,2.26562,2.26571,2.26562,2.26566,18300000.0
2006-04-10 01:09:00,2.26572,2.2659,2.26558,2.26558,21900000.0
2006-04-10 01:10:00,2.26567,2.26585,2.26567,2.26575,41600000.0
2006-04-10 01:11:00,2.2658,2.26597,2.2658,2.26592,9600000.0
2006-04-10 01:12:00,2.26595,2.26621,2.26591,2.26612,55200000.0
2006-04-10 01:13:00,2.26608,2.26626,2.26608,2.26626,11600000.0
2006-04-10 01:14:00,2.26627,2.26639,2.26612,2.26612,20400000.0
2006-04-10 01:15:00,2.26599,2.26618,2.26599,2.26614,34700000.0
2006-04-10 01:16:00,2.26617,2.26628,2.26596,2.2661,56199999.0
2006-04-10 01:17:00,2.26604,2.26641,2.26598,2.26628,18600000.0
2006-04-10 01:18:00,2.26628,2.26628,2.26618,2.26627,12800000.0
2006-04-10 01:19:00,2.26629,2.26645,2.2662,2.2662,23100000.0
2006-04-10 01:20:00,2.26609,2.26634,2.26609,2.26615,40800000.0
2006-04-10 01:21:00,2.26608,2.26613,2.26603,2.26613,15200000.0
2006-04-10 01:22:00,2.26629,2.26648,2.26606,2.26627,42800000.0
2006-04-10 01:23:00,2.26625,2.26632,2.26609,2.26612,35300000.0
2006-04-10 01:24:00,2.26615,2.26615,2.2661,2.2661,7200000.0
2006-04-10 01:25:00,2.26608,2.26626,2.26608,2.26616,27800000.0
2006-04-10 01:26:00,2.26612,2.26622,2.266,2.266,23800000.0
2006-04-10 01:27:00,2.26595,2.26613,2.26579,2.26585,45200000.0
2006-04-10 01:28:00,2.26583,2.26601,2.26583,2.26586,12800000.0
2006-04-10 01:29:00,2.26592,2.26603,2.26592,2.26592,19000000.0
2006-04-10 01:30:00,2.26591,2.26662,2.26591,2.26658,28800000.0
2006-04-10 01:31:00,2.26647,2.26647,2.26632,2.26643,24500000.0
2006-04-10 01:32:00,2.2664,2.2664,2.26627,2.26627,9600000.0
2006-04-10 01:33:00,2.26625,2.26635,2.26623,2.26635,39500000.0
2006-04-10 01:34:00,2.26637,2.26653,2.26618,2.26636,55100000.0
2006-04-10 01:35:00,2.26645,2.26659,2.26645,2.26659,11800000.0
2006-04-10 01:36:00,2.26657,2.26667,2.26646,2.26667,17300000.0
2006-04-10 01:37:00,2.26645,2.26668,2.26642,2.26642,19500000.0
2006-04-10 01:38:00,2.2665,2.26655,2.26645,2.26655,31800000.0
2006-04-10 01:39:00,2.26645,2.26651,2.26633,2.26633,41600000.0
2006-04-10 01:40:00,2.26644,2.26657,2.26644,2.26645,16000000.0
2006-04-10 01:41:00,2.26657,2.26687,2.26652,2.26687,53700000.0
2006-04-10 01:42:00,2.26684,2.26689,2.26666,2.26685,30000000.0
2006-04-10 01:43:00,2.26672,2.26688,2.2667,2.2667,46600000.0
2006-04-10 01:44:00,2.26673,2.26675,2.26661,2.26675,26600000.0
2006-04-10 01:45:00,2.26667,2.26688,2.26667,2.26688,24300000.0
2006-04-10 01:46:00,2.2669,2.26713,2.26679,2.26682,29600000.0
2006-04-10 01:47:00,2.26685,2.26709,2.26685,2.26709,18500000.0
2006-04-10 01:48:00,2.26722,2.26722,2.26705,2.2671,44800000.0
2006-04-10 01:49:00,2.26714,2.26714,2.26701,2.26713,27300000.0
2006-04-10 01:50:00,2.26712,2.26712,2.26669,2.26698,32100000.0
2006-04-10 01:51:00,2.26711,2.26711,2.26687,2.26701,39500000.0
2006-04-10 01:52:00,2.267,2.2672,2.267,2.2671,80800000.0
2006-04-10 01:53:00,2.26708,2.26713,2.267,2.26713,23300000.0
2006-04-10 01:54:00,2.26694,2.26694,2.26663,2.26663,25500000.0
2006-04-10 01:55:00,2.26677,2.267,2.26677,2.26694,19600000.0
2006-04-10 01:56:00,2.26695,2.26708,2.2669,2.2669,42100000.0
2006-04-10 01:57:00,2.26702,2.26707,2.26683,2.26699,48099999.0
2006-04-10 01:58:00,2.26711,2.26721,2.26709,2.26709,18400000.0
2006-04-10 01:59:00,2.26705,2.26713,2.26699,2.26705,36300000.0
2006-04-10 02:00:00,2.26699,2.26704,2.26683,2.26704,29400000.0
2006-04-10 02:01:00,2.26701,2.26709,2.2669,2.26697,55600001.0
2006-04-10 02:02:00,2.26703,2.26732,2.26703,2.26732,27500000.0
2006-04-10 02:03:00,2.2674,2.26742,2.2673,2.2673,17200000.0
2006-04-10 02:04:00,2.2674,2.2674,2.2674,2.2674,1600000.0
2006-04-10 02:05:00,2.26729,2.26729,2.26702,2.26712,40600000.0
2006-04-10 02:06:00,2.26685,2.26703,2.26679,2.26703,20700000.0
2006-04-10 02:07:00,2.2669,2.26708,2.26687,2.26707,40700000.0
2006-04-10 02:08:00,2.26706,2.26713,2.26706,2.26706,19800000.0
2006-04-10 02:09:00,2.26718,2.26718,2.26702,2.26714,33000000.0
2006-04-10 02:10:00,2.26729,2.26729,2.26704,2.2672,40600000.0
2006-04-10 02:11:00,2.2672,2.26761,2.2672,2.26761,7100000.0
2006-04-10 02:12:00,2.2678,2.26785,2.26765,2.26785,40000000.0
2006-04-10 02:13:00,2.26754,2.26754,2.26706,2.26706,19700000.0
2006-04-10 02:14:00,2.26722,2.26727,2.26711,2.26711,21200000.0
2006-04-10 02:15:00,2.26722,2.26722,2.26696,2.26703,42600000.0
2006-04-10 02:16:00,2.26699,2.26709,2.26699,2.26708,20400000.0
2006-04-10 02:17:00,2.26703,2.2671,2.26703,2.26705,17600000.0
2006-04-10 02:18:00,2.26703,2.26705,2.26682,2.26685,69100000.0
2006-04-10 02:19:00,2.26666,2.26702,2.26666,2.26702,27600000.0
2006-04-10 02:20:00,2.2672,2.26723,2.26715,2.26723,23800000.0
2006-04-10 02:21:00,2.26702,2.26702,2.26662,2.26662,25500000.0
2006-04-10 02:22:00,2.26669,2.26669,2.2663,2.2663,28800000.0
2006-04-10 02:23:00,2.26615,2.26615,2.26583,2.26583,38600000.0
2006-04-10 02:24:00,2.26589,2.26627,2.26589,2.26627,33700000.0
2006-04-10 02:25:00,2.26644,2.26674,2.26644,2.26645,20200000.0
2006-04-10 02:26:00,2.26646,2.26646,2.26541,2.26542,38500000.0
2006-04-10 02:27:00,2.26503,2.26538,2.26503,2.26523,20100000.0
2006-04-10 02:28:00,2.26542,2.26584,2.26542,2.26584,16300000.0
2006-04-10 02:29:00,2.26575,2.26589,2.26557,2.26557,47300000.0
2006-04-10 02:30:00,2.26575,2.26592,2.26575,2.26584,21300000.0
2006-04-10 02:31:00,2.26586,2.26597,2.26577,2.26597,56200000.0
2006-04-10 02:32:00,2.26575,2.26694,2.26569,2.2664,52800000.0
2006-04-10 02:33:00,2.26629,2.26632,2.26601,2.26605,41900000.0
2006-04-10 02:34:00,2.26632,2.26666,2.26619,2.26631,25800000.0
2006-04-10 02:35:00,2.26653,2.26684,2.26631,2.26631,23200000.0
2006-04-10 02:36:00,2.26634,2.26634,2.26604,2.2663,43900000.0
2006-04-10 02:37:00,2.26645,2.26658,2.26629,2.26629,15200000.0
2006-04-10 02:38:00,2.26613,2.26652,2.26603,2.26643,40300000.0
2006-04-10 02:39:00,2.26664,2.26664,2.2662,2.26643,28300000.0
2006-04-10 02:40:00,2.26618,2.26629,2.26611,2.26629,24800000.0
2006-04-10 02:41:00,2.26628,2.26639,2.2662,2.26634,16000000.0
2006-04-10 02:42:00,2.26627,2.26651,2.26627,2.26651,15000000.0
2006-04-10 02:43:00,2.26665,2.26673,2.26647,2.26663,39300000.0
2006-04-10 02:44:00,2.26671,2.26698,2.26671,2.26688,30500000.0
2006-04-10 02:45:00,2.26705,2.26716,2.26705,2.26711,30800000.0
2006-04-10 02:46:00,2.26703,2.26703,2.26683,2.26701,23800000.0
2006-04-10 02:47:00,2.26703,2.26704,2.2669,2.26703,20700000.0
2006-04-10 02:48:00,2.26672,2.26672,2.26668,2.26668,9400000.0
2006-04-10 02:49:00,2.26656,2.26688,2.26656,2.26688,19800000.0
2006-04-10 02:50:00,2.26687,2.26687,2.26669,2.26669,32600000.0
2006-04-10 02:51:00,2.26672,2.26696,2.26672,2.26692,24800000.0
2006-04-10 02:52:00,2.26683,2.26691,2.26673,2.26678,16400000.0
2006-04-10 02:53:00,2.26667,2.26694,2.26667,2.26683,40900000.0
2006-04-10 02:54:00,2.26689,2.26703,2.26672,2.26703,36600000.0
2006-04-10 02:55:00,2.26719,2.26729,2.26684,2.26684,17500000.0
2006-04-10 02:56:00,2.26694,2.26694,2.26669,2.26677,32800000.0
2006-04-10 02:57:00,2.26682,2.26729,2.26682,2.26725,43600000.0
2006-04-10 02:58:00,2.26726,2.26728,2.26706,2.26706,25500000.0
2006-04-10 02:59:00,2.26724,2.26724,2.26714,2.26715,15300000.0
2006-04-10 03:00:00,2.26713,2.26727,2.26702,2.26702,33300000.0
2006-04-10 03:01:00,2.2668,2.26715,2.26664,2.26695,44500000.0
2006-04-10 03:02:00,2.26682,2.26692,2.26667,2.26671,23900000.0
2006-04-10 03:03:00,2.26685,2.26721,2.26685,2.26713,27800000.0
2006-04-10 03:04:00,2.26707,2.26707,2.26653,2.26694,24600000.0
2006-04-10 03:05:00,2.26669,2.26694,2.26669,2.26684,36100000.0
2006-04-10 03:06:00,2.26665,2.26674,2.26646,2.26647,33400000.0
2006-04-10 03:07:00,2.26641,2.26641,2.26614,2.26617,36700000.0
2006-04-10 03:08:00,2.26621,2.26634,2.26619,2.26621,29400000.0
2006-04-10 03:09:00,2.26607,2.26649,2.26607,2.26648,34000000.0
2006-04-10 03:10:00,2.2668,2.2668,2.26624,2.26624,30000000.0
2006-04-10 03:11:00,2.2663,2.2666,2.26621,2.26628,47300000.0
2006-04-10 03:12:00,2.26625,2.26625,2.26625,2.26625,6800000.0
2006-04-10 03:13:00,2.26625,2.26628,2.26625,2.26625,17100000.0
2006-04-10 03:14:00,2.26635,2.26647,2.26635,2.26647,15000000.0
2006-04-10 03:15:00,2.26636,2.26636,2.26606,2.26606,23700000.0
2006-04-10 03:16:00,2.26615,2.26637,2.26615,2.26622,38900000.0
2006-04-10 03:17:00,2.26622,2.26656,2.26622,2.26656,7200000.0
2006-04-10 03:18:00,2.26665,2.26672,2.26665,2.26672,21400000.0
2006-04-10 03:19:00,2.26705,2.26705,2.267,2.267,11200000.0
2006-04-10 03:20:00,2.26727,2.26727,2.2671,2.26715,22000000.0
2006-04-10 03:21:00,2.26713,2.26735,2.26713,2.2672,33700000.0
2006-04-10 03:22:00,2.26726,2.2673,2.26713,2.26721,59700000.0
2006-04-10 03:23:00,2.26711,2.26711,2.26704,2.2671,28700000.0
2006-04-10 03:24:00,2.26722,2.26722,2.26704,2.26704,23200000.0
2006-04-10 03:25:00,2.26695,2.26695,2.26695,2.26695,4600000.0
2006-04-10 03:26:00,2.26693,2.26714,2.26693,2.26714,23100000.0
2006-04-10 03:27:00,2.26707,2.26707,2.26695,2.26707,26100000.0
2006-04-10 03:28:00,2.26708,2.26708,2.26682,2.26689,22100000.0
2006-04-10 03:29:00,2.26689,2.2671,2.26689,2.26699,24000000.0
2006-04-10 03:30:00,2.26692,2.26705,2.2667,2.26674,40000000.0
2006-04-10 03:31:00,2.26685,2.26707,2.26685,2.26697,40400000.0
2006-04-10 03:32:00,2.26697,2.26708,2.26696,2.26698,32900000.0
2006-04-10 03:33:00,2.26718,2.26728,2.26708,2.26711,28900000.0
2006-04-10 03:34:00,2.26708,2.26722,2.26706,2.26722,22400000.0
2006-04-10 03:35:00,2.26726,2.26726,2.26708,2.26713,37000000.0
2006-04-10 03:36:00,2.2671,2.2671,2.26649,2.26667,34500000.0
2006-04-10 03:37:00,2.26671,2.26695,2.26666,2.26673,41300000.0
2006-04-10 03:38:00,2.26693,2.26737,2.26693,2.26737,18400000.0
2006-04-10 03:39:00,2.26733,2.2674,2.26718,2.2674,38200000.0
2006-04-10 03:40:00,2.26736,2.26742,2.26727,2.2674,34100000.0
2006-04-10 03:41:00,2.26753,2.2676,2.26722,2.26748,19100000.0
2006-04-10 03:42:00,2.26769,2.2677,2.26751,2.26762,23600000.0
2006-04-10 03:43:00,2.26761,2.26782,2.26746,2.26764,53300000.0
2006-04-10 03:44:00,2.26755,2.26784,2.26755,2.26765,30600000.0
2006-04-10 03:45:00,2.26762,2.26776,2.26758,2.26758,25400000.0
2006-04-10 03:46:00,2.2676,2.26767,2.26743,2.2676,23900000.0
2006-04-10 03:47:00,2.2675,2.26764,2.26731,2.26764,40600000.0
2006-04-10 03:48:00,2.26756,2.26756,2.26745,2.26752,28100000.0
2006-04-10 03:49:00,2.26763,2.26782,2.26763,2.26768,21400000.0
2006-04-10 03:50:00,2.26763,2.26763,2.26747,2.26747,12800000.0
2006-04-10 03:51:00,2.26757,2.26757,2.26713,2.26713,24200000.0
2006-04-10 03:52:00,2.26704,2.26728,2.26704,2.26716,10400000.0
2006-04-10 03:53:00,2.26714,2.26738,2.26712,2.26738,34700000.0
2006-04-10 03:54:00,2.26753,2.26771,2.26737,2.26742,22400000.0
2006-04-10 03:55:00,2.26741,2.26765,2.26731,2.26765,17600000.0
2006-04-10 03:56:00,2.26775,2.26775,2.2677,2.26773,23600000.0
2006-04-10 03:57:00,2.26785,2.26785,2.26775,2.26775,7900000.0
2006-04-10 03:58:00,2.2678,2.26795,2.26775,2.26795,54300000.0
2006-04-10 03:59:00,2.26787,2.26787,2.26773,2.26785,32500000.0
2006-04-10 04:00:00,2.2678,2.26782,2.26775,2.26775,43000000.0
2006-04-10 04:01:00,2.2675,2.2675,2.26722,2.26722,8400000.0
2006-04-10 04:02:00,2.26717,2.26728,2.26717,2.26728,21200000.0
2006-04-10 04:03:00,2.26742,2.26744,2.26724,2.26727,28500000.0
2006-04-10 04:04:00,2.26737,2.26746,2.26737,2.26741,20000000.0
2006-04-10 04:05:00,2.26731,2.26758,2.26731,2.26744,24400000.0
2006-04-10 04:06:00,2.26747,2.26747,2.26723,2.26731,45100000.0
2006-04-10 04:07:00,2.26723,2.2674,2.26721,2.26733,40600000.0
2006-04-10 04:08:00,2.26736,2.26759,2.26736,2.26746,12500000.0
2006-04-10 04:09:00,2.26771,2.26771,2.26741,2.26745,40300000.0
2006-04-10 04:10:00,2.26746,2.26767,2.2674,2.26749,28100000.0
2006-04-10 04:11:00,2.26746,2.26746,2.26709,2.26709,21400000.0
2006-04-10 04:12:00,2.2669,2.26721,2.2669,2.26717,55900000.0
2006-04-10 04:13:00,2.26695,2.26705,2.26695,2.26705,16900000.0
2006-04-10 04:14:00,2.26717,2.26754,2.26717,2.26738,20100000.0
2006-04-10 04:15:00,2.26734,2.26734,2.26713,2.26717,35000000.0
2006-04-10 04:16:00,2.26723,2.26737,2.26707,2.26722,18500000.0
2006-04-10 04:17:00,2.2673,2.2673,2.26696,2.26696,19500000.0
2006-04-10 04:18:00,2.26699,2.26723,2.26686,2.2671,37800000.0
2006-04-10 04:19:00,2.26726,2.26738,2.26717,2.26738,27200000.0
2006-04-10 04:20:00,2.26703,2.26723,2.26682,2.26682,44900000.0
2006-04-10 04:21:00,2.2669,2.267,2.26678,2.267,29900000.0
2006-04-10 04:22:00,2.26686,2.26698,2.26675,2.26675,29200000.0
2006-04-10 04:23:00,2.26668,2.26707,2.26668,2.26707,25600000.0
2006-04-10 04:24:00,2.26709,2.26726,2.26703,2.26708,44800000.0
2006-04-10 04:25:00,2.26752,2.26778,2.26724,2.26724,44900000.0
2006-04-10 04:26:00,2.26723,2.26723,2.26711,2.26711,13700000.0
2006-04-10 04:27:00,2.26703,2.26711,2.2669,2.267,32500000.0
2006-04-10 04:28:00,2.26709,2.26734,2.26706,2.2672,41300000.0
2006-04-10 04:29:00,2.26742,2.26744,2.26719,2.26719,30100000.0
2006-04-10 04:30:00,2.26722,2.26729,2.26708,2.26708,38000000.0
2006-04-10 04:31:00,2.26708,2.26722,2.26706,2.26709,23200000.0
2006-04-10 04:32:00,2.26702,2.2672,2.26702,2.2672,9900000.0
2006-04-10 04:33:00,2.26718,2.26725,2.2671,2.26723,24400000.0
2006-04-10 04:34:00,2.26721,2.26723,2.26712,2.26718,40800000.0
2006-04-10 04:35:00,2.26709,2.26724,2.26709,2.26724,9300000.0
2006-04-10 04:36:00,2.2671,2.26713,2.26703,2.2671,30700000.0
2006-04-10 04:37:00,2.26705,2.26705,2.26703,2.26703,8800000.0
2006-04-10 04:38:00,2.26708,2.2672,2.26708,2.2672,13600000.0
2006-04-10 04:39:00,2.26732,2.26732,2.26698,2.26705,37700000.0
2006-04-10 04:40:00,2.2669,2.26737,2.2669,2.26737,37300000.0
2006-04-10 04:41:00,2.26727,2.26755,2.26727,2.26732,30200000.0
2006-04-10 04:42:00,2.26736,2.26747,2.26715,2.26715,27500000.0
2006-04-10 04:43:00,2.26719,2.26747,2.26719,2.26735,23100000.0
2006-04-10 04:44:00,2.26716,2.26716,2.26695,2.26702,24500000.0
2006-04-10 04:45:00,2.26692,2.267,2.26687,2.267,21300000.0
2006-04-10 04:46:00,2.26697,2.26702,2.26695,2.26698,27500000.0
2006-04-10 04:47:00,2.26695,2.26705,2.26695,2.26695,25700000.0
2006-04-10 04:48:00,2.26698,2.267,2.2669,2.2669,25600000.0
2006-04-10 04:49:00,2.26719,2.26719,2.26699,2.26699,32400000.0
2006-04-10 04:50:00,2.267,2.26714,2.267,2.26704,24500000.0
2006-04-10 04:51:00,2.26699,2.2671,2.26688,2.26705,58500000.0
2006-04-10 04:52:00,2.26696,2.26707,2.26685,2.26691,45400000.0
2006-04-10 04:53:00,2.26698,2.26698,2.26688,2.26693,25600000.0
2006-04-10 04:54:00,2.26683,2.26692,2.2668,2.26681,32800000.0
2006-04-10 04:55:00,2.26698,2.26701,2.26687,2.26699,17500000.0
2006-04-10 04:56:00,2.26698,2.267,2.26698,2.267,17500000.0
2006-04-10 04:57:00,2.26703,2.26713,2.26695,2.267,62200000.0
2006-04-10 04:58:00,2.26699,2.26716,2.26689,2.26706,40000000.0
2006-04-10 04:59:00,2.2671,2.2673,2.267,2.2673,31500000.0
2006-04-10 05:00:00,2.26737,2.26737,2.26724,2.26724,27200000.0
2006-04-10 05:01:00,2.26721,2.26729,2.26721,2.26728,6400000.0
2006-04-10 05:02:00,2.26734,2.26747,2.26729,2.26739,30200000.0
2006-04-10 05:03:00,2.26753,2.26753,2.26749,2.26749,4000000.0
2006-04-10 05:04:00,2.26759,2.26764,2.26748,2.26764,23500000.0
2006-04-10 05:05:00,2.26775,2.26775,2.26767,2.2677,22700000.0
2006-04-10 05:06:00,2.26763,2.26763,2.26754,2.26754,7200000.0
2006-04-10 05:07:00,2.26767,2.26767,2.26737,2.26763,39700000.0
2006-04-10 05:08:00,2.26747,2.26763,2.26743,2.26752,30400000.0
2006-04-10 05:09:00,2.26747,2.26754,2.26744,2.26744,13600000.0
2006-04-10 05:10:00,2.26747,2.26747,2.26715,2.26717,29000000.0
2006-04-10 05:11:00,2.2672,2.26722,2.2672,2.26721,13300000.0
2006-04-10 05:12:00,2.26728,2.2673,2.26727,2.26728,11400000.0
2006-04-10 05:13:00,2.26722,2.26738,2.26718,2.26738,18400000.0
2006-04-10 05:14:00,2.26745,2.26755,2.26745,2.26752,30600000.0
2006-04-10 05:15:00,2.26765,2.2677,2.26765,2.2677,7600000.0
2006-04-10 05:16:00,2.2675,2.2676,2.2675,2.2675,40000000.0
2006-04-10 05:17:00,2.2675,2.2677,2.2675,2.26755,18800000.0
2006-04-10 05:18:00,2.2675,2.26767,2.26748,2.26758,38800000.0
2006-04-10 05:19:00,2.26765,2.26801,2.26764,2.26801,44800000.0
2006-04-10 05:20:00,2.26786,2.26796,2.26774,2.26789,37700000.0
2006-04-10 05:21:00,2.26783,2.26795,2.26783,2.2679,31300000.0
2006-04-10 05:22:00,2.26783,2.26795,2.2678,2.26787,65199998.0
2006-04-10 05:23:00,2.26774,2.26774,2.26748,2.26762,40500000.0
2006-04-10 05:24:00,2.26754,2.26775,2.26754,2.2676,33300000.0
2006-04-10 05:25:00,2.26759,2.26761,2.26737,2.26737,12800000.0
2006-04-10 05:26:00,2.26754,2.26779,2.26754,2.26774,44100000.0
2006-04-10 05:27:00,2.2677,2.26773,2.2675,2.26773,37000000.0
2006-04-10 05:28:00,2.26744,2.26744,2.26692,2.26692,27700000.0
2006-04-10 05:29:00,2.26696,2.26706,2.26684,2.26684,45000000.0
2006-04-10 05:30:00,2.267,2.26729,2.267,2.26725,23500000.0
2006-04-10 05:31:00,2.26684,2.26684,2.2666,2.2666,23100000.0
2006-04-10 05:32:00,2.26658,2.26684,2.26658,2.2666,73599999.0
2006-04-10 05:33:00,2.26677,2.26695,2.26674,2.26674,45700001.0
2006-04-10 05:34:00,2.26663,2.26684,2.26663,2.26684,14800000.0
2006-04-10 05:35:00,2.26679,2.26698,2.26672,2.26698,19600000.0
2006-04-10 05:36:00,2.26706,2.26706,2.26668,2.26668,27800000.0
2006-04-10 05:37:00,2.26669,2.26684,2.26657,2.26657,41300000.0
2006-04-10 05:38:00,2.26651,2.26677,2.26646,2.26677,25100000.0
2006-04-10 05:39:00,2.26685,2.26693,2.26677,2.26685,30700000.0
2006-04-10 05:40:00,2.26667,2.26685,2.26664,2.26664,27200000.0
2006-04-10 05:41:00,2.26663,2.26682,2.26663,2.2668,22500000.0
2006-04-10 05:42:00,2.26675,2.26681,2.2667,2.26681,28800000.0
2006-04-10 05:43:00,2.2669,2.26702,2.2669,2.26702,9600000.0
2006-04-10 05:44:00,2.267,2.267,2.26677,2.26677,44000000.0
2006-04-10 05:45:00,2.2669,2.2669,2.26669,2.26669,15200000.0
2006-04-10 05:46:00,2.26683,2.26693,2.2668,2.26682,20000000.0
2006-04-10 05:47:00,2.26683,2.26707,2.26677,2.26707,22900000.0
2006-04-10 05:48:00,2.26705,2.26705,2.26674,2.26687,31000000.0
2006-04-10 05:49:00,2.26684,2.26706,2.26677,2.26706,31400000.0
2006-04-10 05:50:00,2.2669,2.26695,2.26678,2.26683,40500000.0
2006-04-10 05:51:00,2.2668,2.2668,2.26653,2.26667,31100000.0
2006-04-10 05:52:00,2.26655,2.26665,2.26638,2.26665,26000000.0
2006-04-10 05:53:00,2.26666,2.26682,2.26664,2.26678,43800000.0
2006-04-10 05:54:00,2.2668,2.26698,2.2668,2.26685,32300000.0
2006-04-10 05:55:00,2.2669,2.2669,2.26676,2.2668,64600000.0
2006-04-10 05:56:00,2.26688,2.26688,2.26678,2.26685,17700000.0
2006-04-10 05:57:00,2.26687,2.26725,2.26687,2.26701,28500000.0
2006-04-10 05:58:00,2.2669,2.26708,2.26682,2.26682,20500000.0
2006-04-10 05:59:00,2.26679,2.26698,2.26661,2.26692,46700001.0
2006-04-10 06:00:00,2.26676,2.26684,2.26658,2.26669,32700000.0
2006-04-10 06:01:00,2.26685,2.26685,2.26661,2.26663,25700000.0
2006-04-10 06:02:00,2.26657,2.26661,2.26647,2.26647,16600000.0
2006-04-10 06:03:00,2.26642,2.26658,2.26642,2.26658,15800000.0
2006-04-10 06:04:00,2.26665,2.26668,2.26657,2.26663,22100000.0
2006-04-10 06:05:00,2.26656,2.26674,2.26656,2.26672,13700000.0
2006-04-10 06:06:00,2.26677,2.267,2.26672,2.26697,41000000.0
2006-04-10 06:07:00,2.26701,2.26711,2.26695,2.26695,35100000.0
2006-04-10 06:08:00,2.26717,2.26723,2.26698,2.26708,37000000.0
2006-04-10 06:09:00,2.26708,2.26718,2.26688,2.26708,23800000.0
2006-04-10 06:10:00,2.26708,2.26732,2.26708,2.26712,26400000.0
2006-04-10 06:11:00,2.26708,2.2674,2.26708,2.2674,39700000.0
2006-04-10 06:12:00,2.26747,2.26767,2.26746,2.26747,30800000.0
2006-04-10 06:13:00,2.26738,2.26744,2.26732,2.26744,10200000.0
2006-04-10 06:14:00,2.26733,2.26741,2.2672,2.26731,38100000.0
2006-04-10 06:15:00,2.2674,2.26754,2.26728,2.26738,29700000.0
2006-04-10 06:16:00,2.26753,2.26753,2.26728,2.26741,40500000.0
2006-04-10 06:17:00,2.26722,2.26722,2.26707,2.26707,21200000.0
2006-04-10 06:18:00,2.26715,2.26715,2.26705,2.26705,36100000.0
2006-04-10 06:19:00,2.26709,2.26712,2.26702,2.26703,25800000.0
2006-04-10 06:20:00,2.26694,2.26696,2.26694,2.26696,6400000.0
2006-04-10 06:21:00,2.2668,2.26687,2.26669,2.26683,32500000.0
2006-04-10 06:22:00,2.26675,2.26681,2.26666,2.26681,24500000.0
2006-04-10 06:23:00,2.26669,2.26669,2.26644,2.26646,33300000.0
2006-04-10 06:24:00,2.26659,2.26668,2.26659,2.26663,26800000.0
2006-04-10 06:25:00,2.26655,2.26672,2.26653,2.26653,34000000.0
2006-04-10 06:26:00,2.26663,2.26666,2.26647,2.26647,11200000.0
2006-04-10 06:27:00,2.26647,2.26647,2.26638,2.2664,30700000.0
2006-04-10 06:28:00,2.2665,2.26662,2.26649,2.26662,22400000.0
2006-04-10 06:29:00,2.26657,2.26696,2.26657,2.26672,34800000.0
2006-04-10 06:30:00,2.26688,2.26688,2.26675,2.26675,7900000.0
2006-04-10 06:31:00,2.26673,2.2669,2.26665,2.26684,44300000.0
2006-04-10 06:32:00,2.26703,2.26739,2.26693,2.26739,36800000.0
2006-04-10 06:33:00,2.26723,2.26723,2.26696,2.26719,30400000.0
2006-04-10 06:34:00,2.26728,2.26738,2.26715,2.26727,41800000.0
2006-04-10 06:35:00,2.26735,2.26735,2.26725,2.26725,8700000.0
2006-04-10 06:36:00,2.26719,2.2674,2.26719,2.26725,33600000.0
2006-04-10 06:37:00,2.26725,2.26736,2.26721,2.26723,18400000.0
2006-04-10 06:38:00,2.26717,2.26729,2.26713,2.26713,33100000.0
2006-04-10 06:39:00,2.26718,2.26737,2.26707,2.26709,46800000.0
2006-04-10 06:40:00,2.26715,2.26715,2.267,2.26704,27900000.0
2006-04-10 06:41:00,2.26706,2.26706,2.26697,2.26697,5600000.0
2006-04-10 06:42:00,2.26698,2.26719,2.26698,2.26701,46100000.0
2006-04-10 06:43:00,2.26713,2.26718,2.26698,2.267,24900000.0
2006-04-10 06:44:00,2.26675,2.26695,2.26662,2.26695,45999999.0
2006-04-10 06:45:00,2.26691,2.26694,2.26664,2.26688,32200000.0
2006-04-10 06:46:00,2.26675,2.26698,2.26656,2.26672,48500000.0
2006-04-10 06:47:00,2.26656,2.26683,2.26656,2.26679,27500000.0
2006-04-10 06:48:00,2.26709,2.26709,2.26691,2.26705,33500000.0
2006-04-10 06:49:00,2.26682,2.26682,2.26675,2.26675,13900000.0
2006-04-10 06:50:00,2.26682,2.26682,2.2668,2.2668,7000000.0
2006-04-10 06:51:00,2.26687,2.26688,2.26675,2.26688,31000000.0
2006-04-10 06:52:00,2.26697,2.26713,2.26693,2.26704,41100000.0
2006-04-10 06:53:00,2.26699,2.26699,2.26693,2.26693,6400000.0
2006-04-10 06:54:00,2.26699,2.26709,2.26696,2.26707,22500000.0
2006-04-10 06:55:00,2.26713,2.26721,2.26712,2.26716,17600000.0
2006-04-10 06:56:00,2.26722,2.26722,2.2669,2.2669,23400000.0
2006-04-10 06:57:00,2.26695,2.267,2.26692,2.267,27400000.0
2006-04-10 06:58:00,2.26699,2.26713,2.26688,2.26697,43400000.0
2006-04-10 06:59:00,2.26697,2.26708,2.26679,2.26708,21700000.0
2006-04-10 07:00:00,2.26699,2.26718,2.26689,2.26689,49300000.0
2006-04-10 07:01:00,2.26678,2.2669,2.26676,2.26683,37000000.0
2006-04-10 07:02:00,2.26685,2.26688,2.26684,2.26688,46600000.0
2006-04-10 07:03:00,2.26681,2.26694,2.26673,2.26681,27800000.0
2006-04-10 07:04:00,2.2668,2.2669,2.2667,2.26675,52900000.0
2006-04-10 07:05:00,2.26685,2.26685,2.26673,2.26675,16600000.0
2006-04-10 07:06:00,2.26671,2.26676,2.26642,2.26676,51099999.0
2006-04-10 07:07:00,2.26687,2.26708,2.26686,2.26686,36100000.0
2006-04-10 07:08:00,2.26666,2.26666,2.26649,2.26666,33200000.0
2006-04-10 07:09:00,2.26658,2.26679,2.2665,2.26659,59500000.0
2006-04-10 07:10:00,2.26651,2.26688,2.26651,2.26665,26300000.0
2006-04-10 07:11:00,2.26654,2.26659,2.26645,2.26658,22500000.0
2006-04-10 07:12:00,2.26657,2.26667,2.26657,2.26661,17700000.0
2006-04-10 07:13:00,2.26657,2.26685,2.26657,2.26685,38800000.0
2006-04-10 07:14:00,2.26676,2.26695,2.26676,2.2668,26700000.0
2006-04-10 07:15:00,2.26691,2.26691,2.26657,2.26663,80500000.0
2006-04-10 07:16:00,2.26678,2.2669,2.2666,2.26685,30800000.0
2006-04-10 07:17:00,2.26663,2.2668,2.26663,2.26665,39200000.0
2006-04-10 07:18:00,2.26671,2.26684,2.26669,2.26674,25100000.0
2006-04-10 07:19:00,2.26671,2.26676,2.26653,2.26665,51700000.0
2006-04-10 07:20:00,2.26667,2.26677,2.26657,2.2667,34900000.0
2006-04-10 07:21:00,2.26675,2.26689,2.26672,2.26681,17500000.0
2006-04-10 07:22:00,2.26674,2.26712,2.26674,2.26689,35900000.0
2006-04-10 07:23:00,2.26688,2.2671,2.2667,2.26674,34300000.0
2006-04-10 07:24:00,2.26687,2.26687,2.26658,2.2667,38300000.0
2006-04-10 07:25:00,2.26666,2.26683,2.26666,2.26676,42500000.0
2006-04-10 07:26:00,2.26673,2.26687,2.26666,2.26679,44700001.0
2006-04-10 07:27:00,2.26674,2.26677,2.26661,2.26669,42900000.0
2006-04-10 07:28:00,2.26671,2.26671,2.26652,2.26655,32400000.0
2006-04-10 07:29:00,2.26662,2.26667,2.26655,2.2666,25300000.0
2006-04-10 07:30:00,2.26667,2.2668,2.26663,2.2667,20300000.0
2006-04-10 07:31:00,2.26664,2.26666,2.26652,2.26655,52700000.0
2006-04-10 07:32:00,2.26668,2.26668,2.26649,2.26657,13600000.0
2006-04-10 07:33:00,2.26652,2.26663,2.26649,2.26663,25500000.0
2006-04-10 07:34:00,2.26648,2.26716,2.26648,2.267,49600000.0
2006-04-10 07:35:00,2.26731,2.26739,2.26686,2.26686,17000000.0
2006-04-10 07:36:00,2.2668,2.26704,2.2668,2.26687,25000000.0
2006-04-10 07:37:00,2.26674,2.26685,2.26659,2.26667,61400000.0
2006-04-10 07:38:00,2.26657,2.26677,2.26654,2.26677,26000000.0
2006-04-10 07:39:00,2.26666,2.2668,2.26662,2.26674,37500000.0
2006-04-10 07:40:00,2.26673,2.26678,2.2666,2.26664,56800000.0
2006-04-10 07:41:00,2.2668,2.26697,2.26675,2.26692,35100000.0
2006-04-10 07:42:00,2.2669,2.26708,2.26684,2.26708,30000000.0
2006-04-10 07:43:00,2.26684,2.26701,2.26655,2.26655,13900000.0
2006-04-10 07:44:00,2.26662,2.2668,2.26662,2.26669,16200000.0
2006-04-10 07:45:00,2.26673,2.26683,2.26667,2.26667,57500000.0
2006-04-10 07:46:00,2.26671,2.26672,2.2665,2.26672,50600000.0
2006-04-10 07:47:00,2.26671,2.26672,2.26656,2.26658,37300000.0
2006-04-10 07:48:00,2.2666,2.26681,2.26656,2.26681,29300000.0
2006-04-10 07:49:00,2.26676,2.26676,2.2663,2.26643,35100000.0
2006-04-10 07:50:00,2.26659,2.26675,2.26659,2.26667,34900000.0
2006-04-10 07:51:00,2.2666,2.26684,2.26651,2.26651,53600000.0
2006-04-10 07:52:00,2.26663,2.26673,2.26642,2.26652,30400000.0
2006-04-10 07:53:00,2.2665,2.2665,2.26629,2.26632,30100000.0
2006-04-10 07:54:00,2.26607,2.26636,2.26603,2.26622,18000000.0
2006-04-10 07:55:00,2.26612,2.2662,2.26596,2.26605,26200000.0
2006-04-10 07:56:00,2.26612,2.26638,2.26612,2.26622,38300000.0
2006-04-10 07:57:00,2.26627,2.26629,2.26607,2.26629,57100000.0
2006-04-10 07:58:00,2.26633,2.26633,2.26612,2.26632,18700000.0
2006-04-10 07:59:00,2.26644,2.26652,2.2663,2.26644,48900000.0
2006-04-10 08:00:00,2.26669,2.26689,2.26669,2.26673,33000000.0
2006-04-10 08:01:00,2.26665,2.26665,2.26635,2.26653,36500000.0
2006-04-10 08:02:00,2.26642,2.2667,2.26642,2.26668,20000000.0
2006-04-10 08:03:00,2.26662,2.2668,2.26652,2.26673,34000000.0
2006-04-10 08:04:00,2.26656,2.2667,2.26647,2.2667,34200000.0
2006-04-10 08:05:00,2.26672,2.26712,2.26672,2.26693,38500000.0
2006-04-10 08:06:00,2.26693,2.26709,2.26692,2.26709,39500000.0
2006-04-10 08:07:00,2.26723,2.26731,2.26684,2.26684,39300000.0
2006-04-10 08:08:00,2.26677,2.26677,2.26657,2.26657,19400000.0
2006-04-10 08:09:00,2.2664,2.26667,2.26631,2.2666,31500000.0
2006-04-10 08:10:00,2.26651,2.26667,2.26643,2.26648,59400000.0
2006-04-10 08:11:00,2.26663,2.26679,2.26663,2.26674,14800000.0
2006-04-10 08:12:00,2.26692,2.26715,2.26692,2.26715,21600000.0
2006-04-10 08:13:00,2.26717,2.26744,2.26699,2.26734,49100000.0
2006-04-10 08:14:00,2.26756,2.26756,2.26729,2.26729,31800000.0
2006-04-10 08:15:00,2.26762,2.26784,2.26762,2.26765,18000000.0
2006-04-10 08:16:00,2.26766,2.26766,2.26717,2.26729,36800000.0
2006-04-10 08:17:00,2.26751,2.26762,2.26751,2.26762,11900000.0
2006-04-10 08:18:00,2.26779,2.26779,2.26737,2.26737,16400000.0
2006-04-10 08:19:00,2.26733,2.26733,2.26706,2.26719,22400000.0
2006-04-10 08:20:00,2.26699,2.26744,2.26699,2.26744,35000000.0
2006-04-10 08:21:00,2.26739,2.26751,2.26739,2.26748,34000000.0
2006-04-10 08:22:00,2.26734,2.26744,2.26727,2.26728,36500000.0
2006-04-10 08:23:00,2.26731,2.26731,2.2672,2.2672,15200000.0
2006-04-10 08:24:00,2.26721,2.26738,2.26717,2.26717,46200000.0
2006-04-10 08:25:00,2.26724,2.26724,2.26673,2.26673,31200000.0
2006-04-10 08:26:00,2.26681,2.26691,2.26659,2.26663,44100000.0
2006-04-10 08:27:00,2.26664,2.26664,2.26635,2.26644,36100000.0
2006-04-10 08:28:00,2.26644,2.26662,2.26637,2.26655,54600000.0
2006-04-10 08:29:00,2.26672,2.26684,2.26641,2.26654,35700000.0
2006-04-10 08:30:00,2.26641,2.26665,2.26631,2.2664,38900000.0
2006-04-10 08:31:00,2.26657,2.26677,2.26645,2.26668,62100001.0
2006-04-10 08:32:00,2.26684,2.26704,2.26684,2.26697,17000000.0
2006-04-10 08:33:00,2.267,2.267,2.26674,2.26676,20100000.0
2006-04-10 08:34:00,2.26683,2.26713,2.26679,2.26692,45200000.0
2006-04-10 08:35:00,2.26691,2.26694,2.26677,2.26677,29300000.0
2006-04-10 08:36:00,2.26695,2.2671,2.2668,2.26691,43700000.0
2006-04-10 08:37:00,2.26686,2.26686,2.26674,2.26674,30600000.0
2006-04-10 08:38:00,2.26692,2.26695,2.26663,2.26682,37300000.0
2006-04-10 08:39:00,2.26692,2.26717,2.26692,2.26717,19800000.0
2006-04-10 08:40:00,2.26709,2.26747,2.26709,2.26735,49200000.0
2006-04-10 08:41:00,2.26737,2.26775,2.26731,2.26775,26200000.0
2006-04-10 08:42:00,2.2676,2.26767,2.26736,2.26747,23900000.0
2006-04-10 08:43:00,2.26749,2.26767,2.26734,2.26739,47200000.0
2006-04-10 08:44:00,2.26733,2.26743,2.26717,2.26735,33600000.0
2006-04-10 08:45:00,2.26741,2.2675,2.26712,2.26712,39100000.0
2006-04-10 08:46:00,2.26688,2.26703,2.26675,2.26684,35400000.0
2006-04-10 08:47:00,2.2667,2.2667,2.26592,2.26592,32600000.0
2006-04-10 08:48:00,2.26599,2.26613,2.26591,2.26591,30000000.0
2006-04-10 08:49:00,2.26579,2.26579,2.26539,2.2655,31100000.0
2006-04-10 08:50:00,2.26555,2.26606,2.26555,2.26606,39200000.0
2006-04-10 08:51:00,2.26601,2.26634,2.26601,2.26622,24200000.0
2006-04-10 08:52:00,2.26637,2.2666,2.26627,2.2663,22100000.0
2006-04-10 08:53:00,2.26645,2.26649,2.26602,2.26602,16200000.0
2006-04-10 08:54:00,2.266,2.26616,2.26587,2.266,46400000.0
2006-04-10 08:55:00,2.26604,2.26604,2.26592,2.26592,23500000.0
2006-04-10 08:56:00,2.26578,2.26623,2.26578,2.26623,45700000.0
2006-04-10 08:57:00,2.26623,2.26643,2.2662,2.26638,41100000.0
2006-04-10 08:58:00,2.2664,2.2664,2.266,2.26625,42200000.0
2006-04-10 08:59:00,2.26645,2.26676,2.26628,2.26652,27500000.0
2006-04-10 09:00:00,2.26659,2.26677,2.26624,2.26634,34000000.0
2006-04-10 09:01:00,2.26639,2.26639,2.26604,2.26604,29600000.0
2006-04-10 09:02:00,2.26586,2.2662,2.26581,2.26602,22000000.0
2006-04-10 09:03:00,2.26597,2.26611,2.26548,2.26553,49400000.0
2006-04-10 09:04:00,2.26549,2.26549,2.26494,2.26517,44300000.0
2006-04-10 09:05:00,2.26511,2.26511,2.26482,2.26482,35900000.0
2006-04-10 09:06:00,2.26489,2.26525,2.26479,2.26517,44199999.0
2006-04-10 09:07:00,2.26518,2.2655,2.26509,2.2655,23500000.0
2006-04-10 09:08:00,2.26574,2.26577,2.26532,2.2655,58800000.0
2006-04-10 09:09:00,2.26548,2.26564,2.2653,2.2654,17300000.0
2006-04-10 09:10:00,2.2655,2.26561,2.26532,2.26556,20000000.0
2006-04-10 09:11:00,2.26547,2.26603,2.26537,2.26603,32400000.0
2006-04-10 09:12:00,2.26597,2.26612,2.26556,2.26556,34700000.0
2006-04-10 09:13:00,2.26566,2.26579,2.26562,2.26578,46800001.0
2006-04-10 09:14:00,2.26587,2.26614,2.26579,2.26605,24200000.0
2006-04-10 09:15:00,2.26612,2.26619,2.26593,2.26619,20700000.0
2006-04-10 09:16:00,2.2661,2.26623,2.2661,2.26621,46199999.0
2006-04-10 09:17:00,2.26613,2.26622,2.266,2.26614,40700000.0
2006-04-10 09:18:00,2.26634,2.26634,2.26605,2.26617,79900000.0
2006-04-10 09:19:00,2.26606,2.26643,2.26606,2.26607,21200000.0
2006-04-10 09:20:00,2.26609,2.26617,2.26598,2.26598,19300000.0
2006-04-10 09:21:00,2.2661,2.26617,2.266,2.26607,26700000.0
2006-04-10 09:22:00,2.26618,2.26631,2.2661,2.2661,46600000.0
2006-04-10 09:23:00,2.26615,2.26615,2.26575,2.26589,36200000.0
2006-04-10 09:24:00,2.26573,2.26599,2.26573,2.26588,42500000.0
2006-04-10 09:25:00,2.26563,2.26589,2.26563,2.26572,25400000.0
2006-04-10 09:26:00,2.26575,2.26591,2.26575,2.26591,22200000.0
2006-04-10 09:27:00,2.26613,2.26621,2.26583,2.26621,33200000.0
2006-04-10 09:28:00,2.26641,2.26644,2.26622,2.26622,28300000.0
2006-04-10 09:29:00,2.26606,2.26621,2.26585,2.2659,27200000.0
2006-04-10 09:30:00,2.26588,2.26642,2.26588,2.26598,17700000.0
2006-04-10 09:31:00,2.26617,2.26636,2.26609,2.26636,35800000.0
2006-04-10 09:32:00,2.26658,2.26666,2.26644,2.26656,62200000.0
2006-04-10 09:33:00,2.26672,2.26672,2.26637,2.26645,23000000.0
2006-04-10 09:34:00,2.2665,2.2665,2.26634,2.26638,17200000.0
2006-04-10 09:35:00,2.26646,2.26675,2.26646,2.26663,22000000.0
2006-04-10 09:36:00,2.26662,2.26662,2.26605,2.26605,55300000.0
2006-04-10 09:37:00,2.26579,2.2658,2.26544,2.26544,23000000.0
2006-04-10 09:38:00,2.26524,2.26524,2.26488,2.26515,20000000.0
2006-04-10 09:39:00,2.26505,2.26505,2.26465,2.26489,39300000.0
2006-04-10 09:40:00,2.265,2.26528,2.265,2.26512,33900000.0
2006-04-10 09:41:00,2.26511,2.26533,2.26503,2.2653,56400000.0
2006-04-10 09:42:00,2.26514,2.26524,2.265,2.26515,23000000.0
2006-04-10 09:43:00,2.2651,2.2651,2.26497,2.265,28400000.0
2006-04-10 09:44:00,2.26505,2.26505,2.26492,2.26499,39200000.0
2006-04-10 09:45:00,2.26488,2.26499,2.26477,2.26477,34000000.0
2006-04-10 09:46:00,2.2647,2.26488,2.2646,2.26486,37000000.0
2006-04-10 09:47:00,2.2647,2.26487,2.2647,2.26487,16700000.0
2006-04-10 09:48:00,2.26498,2.26507,2.26457,2.26457,35800000.0
2006-04-10 09:49:00,2.26468,2.26468,2.26448,2.26462,42300000.0
2006-04-10 09:50:00,2.26473,2.26476,2.26461,2.26476,15000000.0
2006-04-10 09:51:00,2.26523,2.26547,2.26523,2.26536,24200000.0
2006-04-10 09:52:00,2.26559,2.26568,2.26542,2.26566,29200000.0
2006-04-10 09:53:00,2.26582,2.2663,2.26582,2.26614,33500000.0
2006-04-10 09:54:00,2.2664,2.2664,2.26615,2.26634,42400000.0
2006-04-10 09:55:00,2.26642,2.26667,2.26642,2.26649,28000000.0
2006-04-10 09:56:00,2.26653,2.26664,2.26599,2.26613,33600000.0
2006-04-10 09:57:00,2.26619,2.26625,2.26598,2.26608,33400000.0
2006-04-10 09:58:00,2.26627,2.26653,2.26624,2.26629,20000000.0
2006-04-10 09:59:00,2.26632,2.26633,2.26607,2.2663,48900000.0
2006-04-10 10:00:00,2.26604,2.26613,2.26597,2.266,24000000.0
2006-04-10 10:01:00,2.26624,2.26624,2.266,2.266,27400000.0
2006-04-10 10:02:00,2.26598,2.26614,2.26579,2.26608,26400000.0
2006-04-10 10:03:00,2.2661,2.26617,2.26586,2.26586,48600001.0
2006-04-10 10:04:00,2.26614,2.26632,2.26594,2.26611,33000000.0
2006-04-10 10:05:00,2.26608,2.26625,2.26603,2.26618,44300000.0
2006-04-10 10:06:00,2.26606,2.26617,2.26564,2.26564,54600000.0
2006-04-10 10:07:00,2.26573,2.26589,2.26561,2.26574,54500000.0
2006-04-10 10:08:00,2.26582,2.26623,2.26582,2.26623,20900000.0
2006-04-10 10:09:00,2.26595,2.26595,2.26551,2.26551,39000000.0
2006-04-10 10:10:00,2.26551,2.26554,2.26535,2.26547,26200000.0
2006-04-10 10:11:00,2.26539,2.26559,2.26539,2.26559,25400000.0
2006-04-10 10:12:00,2.26548,2.26568,2.26546,2.26548,63700000.0
2006-04-10 10:13:00,2.26541,2.26559,2.26534,2.26559,24200000.0
2006-04-10 10:14:00,2.26551,2.26552,2.26531,2.26531,34400000.0
2006-04-10 10:15:00,2.26554,2.26577,2.26554,2.2656,49000000.0
2006-04-10 10:16:00,2.26555,2.26555,2.26524,2.26542,62800000.0
2006-04-10 10:17:00,2.26547,2.26557,2.26528,2.2654,33600000.0
2006-04-10 10:18:00,2.2652,2.26546,2.2652,2.26546,21500000.0
2006-04-10 10:19:00,2.26528,2.26548,2.26525,2.26547,22300000.0
2006-04-10 10:20:00,2.26561,2.26573,2.26536,2.26538,34700000.0
2006-04-10 10:21:00,2.26545,2.26575,2.26545,2.26571,27600000.0
2006-04-10 10:22:00,2.26569,2.26593,2.26563,2.26569,45500000.0
2006-04-10 10:23:00,2.26562,2.26583,2.26562,2.26579,46600000.0
2006-04-10 10:24:00,2.26572,2.26576,2.26547,2.26576,45100000.0
2006-04-10 10:25:00,2.2656,2.26587,2.26556,2.2657,53200000.0
2006-04-10 10:26:00,2.2657,2.266,2.26564,2.26576,67100000.0
2006-04-10 10:27:00,2.26566,2.26583,2.26548,2.2656,42900000.0
2006-04-10 10:28:00,2.26549,2.26561,2.26545,2.2655,45900000.0
2006-04-10 10:29:00,2.26568,2.26647,2.26568,2.26624,27200000.0
2006-04-10 10:30:00,2.26585,2.26629,2.26562,2.26608,20600000.0
2006-04-10 10:31:00,2.26607,2.26618,2.26566,2.26579,53600000.0
2006-04-10 10:32:00,2.26557,2.26581,2.2655,2.2655,42300000.0
2006-04-10 10:33:00,2.26537,2.26567,2.26536,2.26536,41400000.0
2006-04-10 10:34:00,2.26533,2.26533,2.26497,2.26497,20600000.0
2006-04-10 10:35:00,2.26512,2.2656,2.265,2.2656,49900000.0
2006-04-10 10:36:00,2.26555,2.26555,2.26536,2.26538,32900000.0
2006-04-10 10:37:00,2.26545,2.26545,2.26522,2.2653,41900000.0
2006-04-10 10:38:00,2.26533,2.26553,2.26514,2.26518,48700000.0
2006-04-10 10:39:00,2.26507,2.26536,2.26507,2.2652,33400000.0
2006-04-10 10:40:00,2.26519,2.26519,2.26493,2.26512,28400000.0
2006-04-10 10:41:00,2.26511,2.26533,2.26499,2.26525,39800000.0
2006-04-10 10:42:00,2.26517,2.2652,2.26483,2.26483,42600000.0
2006-04-10 10:43:00,2.2649,2.26524,2.2649,2.2652,40000000.0
2006-04-10 10:44:00,2.26504,2.26537,2.26504,2.26521,42100000.0
2006-04-10 10:45:00,2.26519,2.26521,2.2651,2.26519,34299999.0
2006-04-10 10:46:00,2.26522,2.26539,2.26504,2.26513,52600000.0
2006-04-10 10:47:00,2.26516,2.26545,2.26516,2.26545,31400000.0
2006-04-10 10:48:00,2.26551,2.26596,2.26551,2.26576,28000000.0
2006-04-10 10:49:00,2.26568,2.26621,2.26561,2.26621,35300000.0
2006-04-10 10:50:00,2.26612,2.26649,2.26595,2.26647,54500000.0
2006-04-10 10:51:00,2.26637,2.2664,2.26617,2.26623,25200000.0
2006-04-10 10:52:00,2.26628,2.26639,2.26607,2.26615,22700000.0
2006-04-10 10:53:00,2.26631,2.26669,2.26631,2.26656,29300000.0
2006-04-10 10:54:00,2.26661,2.26684,2.26661,2.26674,40400001.0
2006-04-10 10:55:00,2.26687,2.26727,2.26687,2.26711,43800000.0
2006-04-10 10:56:00,2.26703,2.26719,2.26686,2.26701,28800000.0
2006-04-10 10:57:00,2.26697,2.26715,2.26673,2.26697,43300000.0
2006-04-10 10:58:00,2.26698,2.26713,2.26686,2.26688,77800000.0
2006-04-10 10:59:00,2.26678,2.26712,2.26678,2.26699,45400000.0
2006-04-10 11:00:00,2.26693,2.26722,2.26686,2.2671,37800000.0
2006-04-10 11:01:00,2.26702,2.26723,2.2669,2.26723,43400000.0
2006-04-10 11:02:00,2.26712,2.26722,2.26694,2.26705,25400000.0
2006-04-10 11:03:00,2.26708,2.2671,2.26701,2.2671,17500000.0
2006-04-10 11:04:00,2.2671,2.2671,2.26688,2.26691,22200000.0
2006-04-10 11:05:00,2.26694,2.26711,2.26683,2.26689,40300000.0
2006-04-10 11:06:00,2.26732,2.26741,2.26717,2.26729,37100000.0
2006-04-10 11:07:00,2.2671,2.26742,2.2671,2.26739,39200000.0
2006-04-10 11:08:00,2.2674,2.26763,2.26739,2.26753,24000000.0
2006-04-10 11:09:00,2.26749,2.26787,2.26749,2.26773,24000000.0
2006-04-10 11:10:00,2.26767,2.26802,2.26767,2.26781,40800000.0
2006-04-10 11:11:00,2.26786,2.26786,2.26765,2.2677,25900000.0
2006-04-10 11:12:00,2.26761,2.26761,2.26741,2.26746,29200000.0
2006-04-10 11:13:00,2.26753,2.26797,2.26753,2.26786,39600000.0
2006-04-10 11:14:00,2.26808,2.26814,2.26797,2.26798,61500000.0
2006-04-10 11:15:00,2.26792,2.26813,2.26791,2.26813,37800000.0
2006-04-10 11:16:00,2.26794,2.26826,2.26794,2.26826,29600000.0
2006-04-10 11:17:00,2.26821,2.26821,2.26782,2.268,37599999.0
2006-04-10 11:18:00,2.2681,2.2681,2.26794,2.26796,26800000.0
2006-04-10 11:19:00,2.2677,2.2677,2.26752,2.26768,21400000.0
2006-04-10 11:20:00,2.2678,2.26803,2.26776,2.26802,32200000.0
2006-04-10 11:21:00,2.26795,2.26818,2.26795,2.26798,42300000.0
2006-04-10 11:22:00,2.26795,2.26809,2.26781,2.26807,30200000.0
2006-04-10 11:23:00,2.26812,2.26812,2.26777,2.26777,25100000.0
2006-04-10 11:24:00,2.26777,2.26777,2.26744,2.26752,30900000.0
2006-04-10 11:25:00,2.26747,2.26752,2.26728,2.26733,28600000.0
2006-04-10 11:26:00,2.26754,2.26769,2.26734,2.26754,60600000.0
2006-04-10 11:27:00,2.26762,2.26804,2.26762,2.26798,34100000.0
2006-04-10 11:28:00,2.268,2.268,2.26765,2.26795,54300000.0
2006-04-10 11:29:00,2.26802,2.26814,2.26784,2.26792,38000000.0
2006-04-10 11:30:00,2.26796,2.26839,2.26796,2.26822,26100000.0
2006-04-10 11:31:00,2.26812,2.26836,2.26812,2.26815,46400000.0
2006-04-10 11:32:00,2.26827,2.26837,2.26817,2.26817,47300000.0
2006-04-10 11:33:00,2.26795,2.26795,2.26753,2.26753,56500000.0
2006-04-10 11:34:00,2.26732,2.26732,2.26716,2.26718,41200000.0
2006-04-10 11:35:00,2.26729,2.26757,2.26729,2.26732,18700000.0
2006-04-10 11:36:00,2.2675,2.26766,2.26735,2.26747,38900000.0
2006-04-10 11:37:00,2.26742,2.26767,2.26742,2.26753,35200000.0
2006-04-10 11:38:00,2.26716,2.26735,2.26713,2.26735,46100000.0
2006-04-10 11:39:00,2.26731,2.26751,2.26729,2.26741,37800000.0
2006-04-10 11:40:00,2.26736,2.26756,2.2672,2.26735,25900000.0
2006-04-10 11:41:00,2.26711,2.26743,2.26711,2.2673,40300000.0
2006-04-10 11:42:00,2.2672,2.26736,2.26712,2.26736,69800000.0
2006-04-10 11:43:00,2.26734,2.26765,2.26734,2.26765,22600000.0
2006-04-10 11:44:00,2.26763,2.26824,2.26756,2.26824,28500000.0
2006-04-10 11:45:00,2.26847,2.26847,2.26808,2.26814,22200000.0
2006-04-10 11:46:00,2.26811,2.26811,2.26746,2.26746,38100000.0
2006-04-10 11:47:00,2.26768,2.26772,2.26744,2.26744,23300000.0
2006-04-10 11:48:00,2.26725,2.26761,2.26725,2.26758,32100000.0
2006-04-10 11:49:00,2.26761,2.26823,2.26754,2.2681,30700000.0
2006-04-10 11:50:00,2.26798,2.26816,2.26787,2.26816,15600000.0
2006-04-10 11:51:00,2.26834,2.26837,2.26808,2.26828,36000000.0
2006-04-10 11:52:00,2.26843,2.2688,2.26843,2.2688,35000000.0
2006-04-10 11:53:00,2.26887,2.26912,2.26887,2.26907,32000000.0
2006-04-10 11:54:00,2.269,2.26907,2.2686,2.26907,50300000.0
2006-04-10 11:55:00,2.26917,2.26917,2.26876,2.26876,64599998.0
2006-04-10 11:56:00,2.26893,2.26939,2.26893,2.26921,48900000.0
2006-04-10 11:57:00,2.26928,2.26932,2.26905,2.26922,54300000.0
2006-04-10 11:58:00,2.26918,2.26918,2.26895,2.26903,41000000.0
2006-04-10 11:59:00,2.26913,2.2694,2.26908,2.2694,36500000.0
2006-04-10 12:00:00,2.26943,2.26943,2.26909,2.2691,32500000.0
2006-04-10 12:01:00,2.26928,2.27004,2.26928,2.27001,45200000.0
2006-04-10 12:02:00,2.26994,2.27004,2.26978,2.26979,41600000.0
2006-04-10 12:03:00,2.26984,2.26992,2.26964,2.26968,27500000.0
2006-04-10 12:04:00,2.26963,2.26979,2.26957,2.26957,31900000.0
2006-04-10 12:05:00,2.26966,2.26974,2.26951,2.26951,59700001.0
2006-04-10 12:06:00,2.26971,2.26976,2.26943,2.26967,24400000.0
2006-04-10 12:07:00,2.26977,2.27012,2.26977,2.26995,37400000.0
2006-04-10 12:08:00,2.26996,2.27029,2.26989,2.2701,26100000.0
2006-04-10 12:09:00,2.27027,2.2705,2.27027,2.27028,32800000.0
2006-04-10 12:10:00,2.27034,2.27036,2.27009,2.27009,30100000.0
2006-04-10 12:11:00,2.27019,2.27041,2.27019,2.27032,16400000.0
2006-04-10 12:12:00,2.27033,2.27055,2.27029,2.27044,23000000.0
2006-04-10 12:13:00,2.27037,2.27055,2.27035,2.27035,38300000.0
2006-04-10 12:14:00,2.27042,2.27055,2.27041,2.27055,42800000.0
2006-04-10 12:15:00,2.27042,2.27055,2.27037,2.27053,41400000.0
2006-04-10 12:16:00,2.27053,2.2706,2.27023,2.27023,63600001.0
2006-04-10 12:17:00,2.27019,2.27019,2.26994,2.26994,42800000.0
2006-04-10 12:18:00,2.2701,2.27042,2.2701,2.27022,44200001.0
2006-04-10 12:19:00,2.27,2.27032,2.26982,2.27016,27800000.0
2006-04-10 12:20:00,2.27013,2.27026,2.26982,2.27002,30100000.0
2006-04-10 12:21:00,2.27,2.2702,2.26987,2.26987,27600000.0
2006-04-10 12:22:00,2.26996,2.27019,2.26996,2.27019,41300000.0
2006-04-10 12:23:00,2.27049,2.27053,2.27029,2.27051,39100000.0
2006-04-10 12:24:00,2.27062,2.27071,2.27062,2.27065,27600000.0
2006-04-10 12:25:00,2.27085,2.27094,2.27074,2.27075,46600000.0
2006-04-10 12:26:00,2.27084,2.27109,2.27081,2.27099,63600000.0
2006-04-10 12:27:00,2.27085,2.27096,2.27056,2.27096,57800000.0
2006-04-10 12:28:00,2.27102,2.27114,2.27054,2.27062,23500000.0
2006-04-10 12:29:00,2.27062,2.27093,2.2706,2.27067,45800000.0
2006-04-10 12:30:00,2.27074,2.27074,2.27045,2.27046,39100000.0
2006-04-10 12:31:00,2.27039,2.27064,2.27039,2.2705,15100000.0
2006-04-10 12:32:00,2.27045,2.27048,2.27033,2.27048,18600000.0
2006-04-10 12:33:00,2.27031,2.27031,2.27026,2.27026,20300000.0
2006-04-10 12:34:00,2.27021,2.27027,2.27021,2.27027,7000000.0
2006-04-10 12:35:00,2.27013,2.27023,2.27013,2.27023,14000000.0
2006-04-10 12:36:00,2.27022,2.27026,2.27005,2.27005,32200000.0
2006-04-10 12:37:00,2.27008,2.27008,2.26992,2.27,5600000.0
2006-04-10 12:38:00,2.26992,2.27,2.26978,2.26986,36000000.0
2006-04-10 12:39:00,2.2698,2.2698,2.2696,2.26968,13600000.0
2006-04-10 12:40:00,2.26968,2.26994,2.26968,2.26975,33300000.0
2006-04-10 12:41:00,2.26983,2.27011,2.26982,2.26993,41900000.0
2006-04-10 12:42:00,2.26975,2.26975,2.26952,2.26962,53300001.0
2006-04-10 12:43:00,2.26955,2.26974,2.26955,2.26974,37800000.0
2006-04-10 12:44:00,2.2698,2.2698,2.2696,2.26969,29500000.0
2006-04-10 12:45:00,2.26972,2.26973,2.26941,2.26965,46000000.0
2006-04-10 12:46:00,2.26946,2.26964,2.2693,2.26948,31700000.0
2006-04-10 12:47:00,2.26947,2.26978,2.26947,2.26964,44100000.0
2006-04-10 12:48:00,2.26959,2.2696,2.26932,2.2696,57500001.0
2006-04-10 12:49:00,2.26975,2.26975,2.26949,2.26954,27200000.0
2006-04-10 12:50:00,2.26953,2.26978,2.26938,2.26974,37500000.0
2006-04-10 12:51:00,2.26958,2.26981,2.26952,2.26952,22400000.0
2006-04-10 12:52:00,2.26954,2.26971,2.2694,2.26953,25600000.0
2006-04-10 12:53:00,2.26982,2.26991,2.26973,2.26987,12300000.0
2006-04-10 12:54:00,2.26985,2.27014,2.26985,2.2701,18200000.0
2006-04-10 12:55:00,2.27009,2.27012,2.26999,2.27004,27400000.0
2006-04-10 12:56:00,2.26987,2.27026,2.26987,2.27011,34100000.0
2006-04-10 12:57:00,2.27015,2.27028,2.27004,2.27017,17200000.0
2006-04-10 12:58:00,2.27035,2.27035,2.2702,2.2702,20400000.0
2006-04-10 12:59:00,2.27021,2.27025,2.26998,2.26998,66300000.0
2006-04-10 13:00:00,2.26977,2.27009,2.2697,2.26986,52100000.0
2006-04-10 13:01:00,2.26992,2.26992,2.26971,2.26975,40100000.0
2006-04-10 13:02:00,2.26977,2.26977,2.26961,2.26972,49600000.0
2006-04-10 13:03:00,2.26965,2.2699,2.26965,2.26977,37900000.0
2006-04-10 13:04:00,2.26976,2.26977,2.26959,2.26977,17600000.0
2006-04-10 13:05:00,2.2699,2.2699,2.26975,2.26982,34200000.0
2006-04-10 13:06:00,2.2698,2.26999,2.26968,2.26986,36600000.0
2006-04-10 13:07:00,2.26996,2.27007,2.26996,2.27003,61500000.0
2006-04-10 13:08:00,2.2699,2.27039,2.2699,2.27039,22100000.0
2006-04-10 13:09:00,2.27042,2.2708,2.27037,2.2708,34400000.0
2006-04-10 13:10:00,2.27073,2.27105,2.27072,2.2709,66800000.0
2006-04-10 13:11:00,2.27094,2.27094,2.27073,2.27074,50200000.0
2006-04-10 13:12:00,2.27072,2.2708,2.27061,2.27061,32400000.0
2006-04-10 13:13:00,2.27063,2.27086,2.27052,2.27052,33100000.0
2006-04-10 13:14:00,2.27035,2.2708,2.27027,2.2708,36500000.0
2006-04-10 13:15:00,2.27084,2.2711,2.27084,2.27089,57500000.0
2006-04-10 13:16:00,2.27062,2.2708,2.27054,2.2708,31700000.0
2006-04-10 13:17:00,2.27091,2.27091,2.27049,2.27049,32000000.0
2006-04-10 13:18:00,2.27051,2.27058,2.27033,2.27048,33300000.0
2006-04-10 13:19:00,2.27055,2.27062,2.27038,2.27039,15600000.0
2006-04-10 13:20:00,2.27034,2.27059,2.27034,2.27045,19000000.0
2006-04-10 13:21:00,2.2704,2.2704,2.26986,2.27008,24200000.0
2006-04-10 13:22:00,2.2701,2.27027,2.27009,2.27027,50200000.0
2006-04-10 13:23:00,2.27022,2.27036,2.27016,2.27036,27400000.0
2006-04-10 13:24:00,2.27039,2.27045,2.27027,2.2704,17200000.0
2006-04-10 13:25:00,2.27039,2.27059,2.27023,2.27059,18300000.0
2006-04-10 13:26:00,2.27057,2.27057,2.27033,2.27052,31700000.0
2006-04-10 13:27:00,2.27047,2.27104,2.27047,2.27104,45600000.0
2006-04-10 13:28:00,2.27114,2.27147,2.27114,2.27115,37700000.0
2006-04-10 13:29:00,2.27103,2.27117,2.27089,2.27094,29800000.0
2006-04-10 13:30:00,2.27089,2.271,2.27063,2.27081,47400000.0
2006-04-10 13:31:00,2.27068,2.27068,2.27039,2.27054,27700000.0
2006-04-10 13:32:00,2.27054,2.27067,2.27045,2.27058,54600000.0
2006-04-10 13:33:00,2.27056,2.2708,2.27055,2.27065,54200000.0
2006-04-10 13:34:00,2.27057,2.27075,2.27039,2.27039,51700000.0
2006-04-10 13:35:00,2.27045,2.27046,2.27033,2.27035,43900000.0
2006-04-10 13:36:00,2.27043,2.27077,2.27027,2.27077,24700000.0
2006-04-10 13:37:00,2.27071,2.27073,2.27055,2.27073,21900000.0
2006-04-10 13:38:00,2.27104,2.27104,2.27068,2.27079,31200000.0
2006-04-10 13:39:00,2.27081,2.27088,2.27043,2.27064,40900000.0
2006-04-10 13:40:00,2.27076,2.27084,2.27041,2.27057,23100000.0
2006-04-10 13:41:00,2.27053,2.27061,2.27033,2.27033,36000000.0
2006-04-10 13:42:00,2.27029,2.27049,2.27019,2.27042,33400000.0
2006-04-10 13:43:00,2.2703,2.27048,2.27023,2.27023,26900000.0
2006-04-10 13:44:00,2.27042,2.2705,2.27008,2.27013,45200000.0
2006-04-10 13:45:00,2.27028,2.27048,2.27025,2.27037,33100000.0
2006-04-10 13:46:00,2.27051,2.27051,2.27026,2.27041,51700000.0
2006-04-10 13:47:00,2.2703,2.27043,2.27019,2.27042,25500000.0
2006-04-10 13:48:00,2.27053,2.27071,2.27023,2.27023,44700000.0
2006-04-10 13:49:00,2.27035,2.27046,2.27016,2.27029,33100000.0
2006-04-10 13:50:00,2.27017,2.27017,2.26995,2.27007,31400000.0
2006-04-10 13:51:00,2.26981,2.26991,2.26966,2.26967,53099999.0
2006-04-10 13:52:00,2.26971,2.26971,2.26924,2.26924,33300000.0
2006-04-10 13:53:00,2.26913,2.26929,2.26912,2.26923,56000000.0
2006-04-10 13:54:00,2.26912,2.26919,2.26885,2.26891,29600000.0
2006-04-10 13:55:00,2.26864,2.26897,2.26853,2.26853,39800000.0
2006-04-10 13:56:00,2.26854,2.26896,2.26854,2.26869,32200000.0
2006-04-10 13:57:00,2.26879,2.26917,2.26859,2.26917,21200000.0
2006-04-10 13:58:00,2.26914,2.26935,2.26895,2.26935,46000000.0
2006-04-10 13:59:00,2.26923,2.26928,2.26912,2.26927,38200000.0
2006-04-10 14:00:00,2.26934,2.26963,2.2693,2.26955,39200000.0
2006-04-10 14:01:00,2.2695,2.26965,2.26944,2.26948,29600000.0
2006-04-10 14:02:00,2.26934,2.26955,2.26934,2.26939,42800000.0
2006-04-10 14:03:00,2.2695,2.2695,2.26935,2.26938,27000000.0
2006-04-10 14:04:00,2.26944,2.26957,2.26933,2.2695,59400000.0
2006-04-10 14:05:00,2.26945,2.26953,2.2694,2.26944,32500000.0
2006-04-10 14:06:00,2.26936,2.2698,2.26936,2.26974,34800000.0
2006-04-10 14:07:00,2.26991,2.27026,2.26983,2.26983,23600000.0
2006-04-10 14:08:00,2.26988,2.27009,2.26958,2.26958,51900000.0
2006-04-10 14:09:00,2.26965,2.26983,2.26958,2.26983,26600000.0
2006-04-10 14:10:00,2.26986,2.26991,2.26968,2.26991,65000000.0
2006-04-10 14:11:00,2.26989,2.2699,2.26962,2.26967,48900000.0
2006-04-10 14:12:00,2.27003,2.27003,2.2699,2.26991,32400000.0
2006-04-10 14:13:00,2.27007,2.27059,2.27007,2.27056,30000000.0
2006-04-10 14:14:00,2.27074,2.27087,2.27047,2.27058,50100001.0
2006-04-10 14:15:00,2.27052,2.27071,2.27052,2.27058,36300000.0
2006-04-10 14:16:00,2.27069,2.27069,2.27027,2.2705,31000000.0
2006-04-10 14:17:00,2.27059,2.27085,2.27057,2.2706,26100000.0
2006-04-10 14:18:00,2.27079,2.27079,2.27027,2.27039,24000000.0
2006-04-10 14:19:00,2.27046,2.27069,2.26998,2.27023,40700000.0
2006-04-10 14:20:00,2.2703,2.2703,2.26985,2.27,36100000.0
2006-04-10 14:21:00,2.26987,2.26988,2.26976,2.26976,52000000.0
2006-04-10 14:22:00,2.26993,2.27017,2.26936,2.26946,32100000.0
2006-04-10 14:23:00,2.26937,2.26937,2.26908,2.2692,19500000.0
2006-04-10 14:24:00,2.26922,2.26929,2.26919,2.26929,41000000.0
2006-04-10 14:25:00,2.2693,2.26963,2.26927,2.26935,30200000.0
2006-04-10 14:26:00,2.26935,2.26946,2.26917,2.26937,57700000.0
2006-04-10 14:27:00,2.26932,2.26937,2.269,2.26917,24800000.0
2006-04-10 14:28:00,2.26899,2.26912,2.2688,2.26884,40900000.0
2006-04-10 14:29:00,2.26891,2.26891,2.26861,2.26861,14000000.0
2006-04-10 14:30:00,2.26858,2.26893,2.26858,2.26885,28300000.0
2006-04-10 14:31:00,2.26893,2.26904,2.26866,2.26904,22300000.0
2006-04-10 14:32:00,2.26918,2.26952,2.26918,2.26952,15500000.0
2006-04-10 14:33:00,2.26968,2.2698,2.26965,2.26971,26900000.0
2006-04-10 14:34:00,2.26971,2.26982,2.26949,2.26982,27500000.0
2006-04-10 14:35:00,2.26979,2.26991,2.26979,2.26987,28200000.0
2006-04-10 14:36:00,2.26987,2.27002,2.2697,2.26972,31400000.0
2006-04-10 14:37:00,2.26953,2.27001,2.26953,2.26994,40900000.0
2006-04-10 14:38:00,2.27016,2.27044,2.27002,2.27025,44000000.0
2006-04-10 14:39:00,2.27028,2.27055,2.27011,2.27011,16600000.0
2006-04-10 14:40:00,2.27021,2.27036,2.27003,2.27036,42500000.0
2006-04-10 14:41:00,2.27029,2.27049,2.27012,2.27018,35700000.0
2006-04-10 14:42:00,2.27039,2.2706,2.27014,2.2706,25700000.0
2006-04-10 14:43:00,2.27054,2.27065,2.27033,2.2705,34800000.0
2006-04-10 14:44:00,2.27034,2.27036,2.27011,2.27016,27300000.0
2006-04-10 14:45:00,2.27024,2.27044,2.27013,2.27013,31200000.0
2006-04-10 14:46:00,2.27016,2.27029,2.27005,2.27011,37600000.0
2006-04-10 14:47:00,2.27028,2.27043,2.27018,2.27018,28000000.0
2006-04-10 14:48:00,2.27011,2.27028,2.26997,2.26997,24500000.0
2006-04-10 14:49:00,2.27006,2.27011,2.26986,2.26997,27200000.0
2006-04-10 14:50:00,2.26992,2.27008,2.26992,2.27008,24400000.0
2006-04-10 14:51:00,2.26991,2.27011,2.26976,2.26978,27700000.0
2006-04-10 14:52:00,2.26992,2.2702,2.26992,2.27004,57100000.0
2006-04-10 14:53:00,2.27002,2.27041,2.27002,2.27032,44900000.0
2006-04-10 14:54:00,2.27006,2.27046,2.27006,2.27024,35100000.0
2006-04-10 14:55:00,2.27029,2.27051,2.27027,2.27035,21700000.0
2006-04-10 14:56:00,2.27037,2.27037,2.27018,2.27018,17900000.0
2006-04-10 14:57:00,2.2701,2.27043,2.2701,2.27034,25800000.0
2006-04-10 14:58:00,2.27043,2.27094,2.27035,2.2708,41700000.0
2006-04-10 14:59:00,2.27074,2.27077,2.2706,2.2706,21000000.0
2006-04-10 15:00:00,2.27062,2.27075,2.27047,2.27054,58900000.0
2006-04-10 15:01:00,2.27053,2.27075,2.2703,2.2703,44300000.0
2006-04-10 15:02:00,2.2704,2.27046,2.27002,2.27015,25700000.0
2006-04-10 15:03:00,2.27032,2.27051,2.27029,2.27045,16500000.0
2006-04-10 15:04:00,2.27046,2.27072,2.27042,2.27055,28700000.0
2006-04-10 15:05:00,2.27058,2.27067,2.27041,2.27056,31900000.0
2006-04-10 15:06:00,2.27039,2.27063,2.27039,2.27042,46900000.0
2006-04-10 15:07:00,2.27042,2.27058,2.27027,2.27043,31800000.0
2006-04-10 15:08:00,2.27057,2.27072,2.27041,2.27057,30000000.0
2006-04-10 15:09:00,2.27048,2.27048,2.27025,2.27033,40300000.0
2006-04-10 15:10:00,2.27034,2.27062,2.27034,2.27048,27300000.0
2006-04-10 15:11:00,2.27044,2.27054,2.27042,2.27052,40600000.0
2006-04-10 15:12:00,2.27036,2.27036,2.27014,2.27028,26500000.0
2006-04-10 15:13:00,2.27056,2.27056,2.27026,2.27026,41300000.0
2006-04-10 15:14:00,2.27043,2.27043,2.27013,2.27017,24000000.0
2006-04-10 15:15:00,2.27028,2.27028,2.27009,2.27011,29700000.0
2006-04-10 15:16:00,2.27002,2.27022,2.26991,2.27006,26000000.0
2006-04-10 15:17:00,2.27013,2.27023,2.27002,2.27011,54300000.0
2006-04-10 15:18:00,2.27005,2.27017,2.26988,2.27017,18200000.0
2006-04-10 15:19:00,2.27014,2.27024,2.27005,2.27012,49900000.0
2006-04-10 15:20:00,2.27015,2.27023,2.26988,2.2699,25900000.0
2006-04-10 15:21:00,2.26989,2.27011,2.26979,2.2698,37500000.0
2006-04-10 15:22:00,2.26969,2.26997,2.26968,2.26975,28700000.0
2006-04-10 15:23:00,2.26954,2.26984,2.26952,2.26952,34300000.0
2006-04-10 15:24:00,2.26956,2.26975,2.2695,2.26969,36700000.0
2006-04-10 15:25:00,2.26969,2.26977,2.26956,2.26977,29100000.0
2006-04-10 15:26:00,2.26966,2.26986,2.26966,2.26986,39000000.0
2006-04-10 15:27:00,2.26979,2.26981,2.26959,2.26981,20200000.0
2006-04-10 15:28:00,2.26978,2.26991,2.26956,2.26976,51400000.0
2006-04-10 15:29:00,2.26966,2.26982,2.2696,2.26982,16800000.0
2006-04-10 15:30:00,2.26985,2.27,2.26984,2.26988,26800000.0
2006-04-10 15:31:00,2.27008,2.2704,2.27008,2.27032,18400000.0
2006-04-10 15:32:00,2.27027,2.27027,2.26981,2.26981,30200000.0
2006-04-10 15:33:00,2.26961,2.27003,2.26961,2.27003,16900000.0
2006-04-10 15:34:00,2.27014,2.27062,2.26996,2.27037,34400000.0
2006-04-10 15:35:00,2.27047,2.27085,2.27039,2.27055,35400000.0
2006-04-10 15:36:00,2.2704,2.27067,2.27038,2.27041,34600000.0
2006-04-10 15:37:00,2.27058,2.27081,2.27041,2.27072,43000000.0
2006-04-10 15:38:00,2.27083,2.27096,2.27074,2.27086,46800000.0
2006-04-10 15:39:00,2.27089,2.27089,2.27034,2.27034,36900000.0
2006-04-10 15:40:00,2.27047,2.27063,2.27012,2.27012,31500000.0
2006-04-10 15:41:00,2.27012,2.27012,2.26941,2.26962,53800000.0
2006-04-10 15:42:00,2.26955,2.26957,2.26916,2.26919,28300000.0
2006-04-10 15:43:00,2.26915,2.26939,2.26915,2.26925,21200000.0
2006-04-10 15:44:00,2.26898,2.26922,2.26898,2.26905,31200000.0
2006-04-10 15:45:00,2.26903,2.26921,2.26888,2.2689,54200000.0
2006-04-10 15:46:00,2.26893,2.26913,2.26871,2.26871,27400000.0
2006-04-10 15:47:00,2.26871,2.26896,2.26868,2.26874,17700000.0
2006-04-10 15:48:00,2.26888,2.26896,2.26881,2.26885,53700000.0
2006-04-10 15:49:00,2.26896,2.26896,2.2686,2.26891,43000000.0
2006-04-10 15:50:00,2.26892,2.26905,2.26884,2.26887,30400000.0
2006-04-10 15:51:00,2.26901,2.26922,2.26894,2.26922,23200000.0
2006-04-10 15:52:00,2.26941,2.26972,2.26928,2.26972,48800001.0
2006-04-10 15:53:00,2.2696,2.26965,2.26937,2.2694,31300000.0
2006-04-10 15:54:00,2.26929,2.26943,2.2692,2.26932,30900000.0
2006-04-10 15:55:00,2.26938,2.2695,2.26934,2.2695,35200000.0
2006-04-10 15:56:00,2.26962,2.26963,2.26932,2.26945,63800000.0
2006-04-10 15:57:00,2.26951,2.26955,2.26934,2.26955,36500000.0
2006-04-10 15:58:00,2.26969,2.26974,2.26956,2.26956,22800000.0
2006-04-10 15:59:00,2.26955,2.26955,2.26927,2.26935,15500000.0
2006-04-10 16:00:00,2.26937,2.26955,2.26918,2.26955,24600000.0
2006-04-10 16:01:00,2.26978,2.26988,2.26951,2.26985,67600000.0
2006-04-10 16:02:00,2.26983,2.27022,2.26968,2.26994,38400000.0
2006-04-10 16:03:00,2.27002,2.2703,2.27002,2.27004,36600000.0
2006-04-10 16:04:00,2.26998,2.27022,2.26998,2.27015,36400000.0
2006-04-10 16:05:00,2.27003,2.27003,2.26976,2.26989,27900000.0
2006-04-10 16:06:00,2.27,2.27012,2.27,2.27005,7000000.0
2006-04-10 16:07:00,2.27005,2.27007,2.26986,2.2699,25400000.0
2006-04-10 16:08:00,2.26981,2.26986,2.26967,2.26968,24600000.0
2006-04-10 16:09:00,2.26961,2.2699,2.26953,2.26973,31600000.0
2006-04-10 16:10:00,2.26969,2.26987,2.26969,2.26973,24200000.0
2006-04-10 16:11:00,2.26977,2.26977,2.26945,2.2697,21800000.0
2006-04-10 16:12:00,2.26974,2.26992,2.26973,2.2699,60500000.0
2006-04-10 16:13:00,2.26984,2.26993,2.26974,2.2699,25300000.0
2006-04-10 16:14:00,2.27006,2.27006,2.26972,2.26976,41200000.0
2006-04-10 16:15:00,2.26984,2.26999,2.26973,2.26974,29000000.0
2006-04-10 16:16:00,2.26992,2.27006,2.26992,2.26995,35800000.0
2006-04-10 16:17:00,2.26984,2.27004,2.26969,2.27004,27900000.0
2006-04-10 16:18:00,2.26987,2.27002,2.26973,2.27002,19500000.0
2006-04-10 16:19:00,2.27007,2.2704,2.26994,2.27032,35200000.0
2006-04-10 16:20:00,2.27044,2.27104,2.27029,2.27092,36000000.0
2006-04-10 16:21:00,2.27098,2.27113,2.27062,2.27062,33400000.0
2006-04-10 16:22:00,2.27055,2.27068,2.27042,2.27042,38600000.0
2006-04-10 16:23:00,2.27028,2.27036,2.27013,2.27015,29800000.0
2006-04-10 16:24:00,2.27007,2.27034,2.26994,2.27007,53200000.0
2006-04-10 16:25:00,2.2703,2.27032,2.27011,2.27021,25700000.0
2006-04-10 16:26:00,2.27008,2.27008,2.26971,2.26993,24600000.0
2006-04-10 16:27:00,2.27007,2.27024,2.27,2.27012,40200000.0
2006-04-10 16:28:00,2.27019,2.27019,2.26968,2.26968,59900000.0
2006-04-10 16:29:00,2.26957,2.26984,2.26957,2.26976,33800000.0
2006-04-10 16:30:00,2.26977,2.27001,2.26968,2.2697,31100000.0
2006-04-10 16:31:00,2.26963,2.26972,2.26938,2.2696,43000000.0
2006-04-10 16:32:00,2.26981,2.26981,2.26965,2.26965,23000000.0
2006-04-10 16:33:00,2.26982,2.27013,2.26982,2.27013,27200000.0
2006-04-10 16:34:00,2.27003,2.27016,2.26994,2.27001,54400000.0
2006-04-10 16:35:00,2.26979,2.26979,2.26937,2.26949,45200000.0
2006-04-10 16:36:00,2.26935,2.26945,2.2692,2.2693,46900000.0
2006-04-10 16:37:00,2.26944,2.26956,2.26935,2.26935,21900000.0
2006-04-10 16:38:00,2.26927,2.26952,2.26918,2.26918,41000000.0
2006-04-10 16:39:00,2.26916,2.26928,2.26915,2.26928,42000000.0
2006-04-10 16:40:00,2.26954,2.2696,2.26934,2.26955,23500000.0
2006-04-10 16:41:00,2.26965,2.26985,2.26965,2.26978,49100000.0
2006-04-10 16:42:00,2.26981,2.26982,2.26959,2.26959,26400000.0
2006-04-10 16:43:00,2.26962,2.26983,2.26941,2.26983,33800000.0
2006-04-10 16:44:00,2.26967,2.26967,2.26952,2.26953,25800000.0
2006-04-10 16:45:00,2.26953,2.26959,2.26928,2.26944,37900000.0
2006-04-10 16:46:00,2.26941,2.26941,2.26902,2.26911,37500000.0
2006-04-10 16:47:00,2.2692,2.26928,2.26917,2.26928,68300000.0
2006-04-10 16:48:00,2.26921,2.26946,2.26921,2.26941,17000000.0
2006-04-10 16:49:00,2.26937,2.26937,2.26913,2.26923,31600000.0
2006-04-10 16:50:00,2.26933,2.26939,2.26922,2.2693,37400000.0
2006-04-10 16:51:00,2.26924,2.26958,2.26924,2.26939,32500000.0
2006-04-10 16:52:00,2.26934,2.26948,2.26919,2.26948,24100000.0
2006-04-10 16:53:00,2.26936,2.26969,2.2693,2.26945,33800000.0
2006-04-10 16:54:00,2.26951,2.26963,2.26936,2.26945,49300000.0
2006-04-10 16:55:00,2.26933,2.2697,2.26933,2.26966,42900000.0
2006-04-10 16:56:00,2.26955,2.26965,2.26949,2.26964,27500000.0
2006-04-10 16:57:00,2.26948,2.26948,2.26914,2.26924,30600000.0
2006-04-10 16:58:00,2.26936,2.26965,2.26931,2.26965,30100000.0
2006-04-10 16:59:00,2.26977,2.27035,2.26976,2.27035,41000000.0
2006-04-10 17:00:00,2.2704,2.2704,2.26994,2.26994,56600000.0
2006-04-10 17:01:00,2.2701,2.2701,2.2698,2.27004,52100000.0
2006-04-10 17:02:00,2.26991,2.27011,2.26986,2.26995,38100000.0
2006-04-10 17:03:00,2.26989,2.26989,2.26964,2.26981,29000000.0
2006-04-10 17:04:00,2.2698,2.26987,2.26974,2.26974,11200000.0
2006-04-10 17:05:00,2.26995,2.27022,2.26995,2.27022,32500000.0
2006-04-10 17:06:00,2.27015,2.2707,2.2701,2.2707,40400000.0
2006-04-10 17:07:00,2.27108,2.27203,2.27108,2.2717,33300000.0
2006-04-10 17:08:00,2.27146,2.27146,2.27107,2.27116,31400000.0
2006-04-10 17:09:00,2.27111,2.27111,2.27074,2.27077,27400000.0
2006-04-10 17:10:00,2.27067,2.27067,2.27032,2.27055,34800000.0
2006-04-10 17:11:00,2.27053,2.27055,2.27025,2.27055,18400000.0
2006-04-10 17:12:00,2.27063,2.27066,2.27043,2.27043,28500000.0
2006-04-10 17:13:00,2.27031,2.2706,2.27013,2.27045,15400000.0
2006-04-10 17:14:00,2.27033,2.27052,2.27026,2.27052,42600001.0
2006-04-10 17:15:00,2.27035,2.27047,2.27028,2.27044,30900000.0
2006-04-10 17:16:00,2.27028,2.27043,2.27007,2.27019,27600000.0
2006-04-10 17:17:00,2.27034,2.27061,2.27034,2.27045,50200000.0
2006-04-10 17:18:00,2.2704,2.2706,2.2704,2.27052,22400000.0
2006-04-10 17:19:00,2.27051,2.27054,2.2702,2.27047,39000000.0
2006-04-10 17:20:00,2.27066,2.27098,2.27066,2.2707,37700000.0
2006-04-10 17:21:00,2.27052,2.27063,2.2704,2.2704,42300000.0
2006-04-10 17:22:00,2.27039,2.2705,2.2703,2.2703,47500000.0
2006-04-10 17:23:00,2.27035,2.27058,2.2703,2.27055,44700000.0
2006-04-10 17:24:00,2.27043,2.27092,2.27043,2.27092,65699999.0
2006-04-10 17:25:00,2.27084,2.27113,2.27077,2.27077,23200000.0
2006-04-10 17:26:00,2.27062,2.27089,2.27053,2.27068,43100000.0
2006-04-10 17:27:00,2.2707,2.2707,2.27021,2.27043,43800001.0
2006-04-10 17:28:00,2.27048,2.27048,2.27022,2.27032,40199999.0
2006-04-10 17:29:00,2.27048,2.27048,2.27009,2.27009,16800000.0
2006-04-10 17:30:00,2.2701,2.27072,2.2701,2.27054,32600000.0
2006-04-10 17:31:00,2.27069,2.27071,2.27045,2.27045,30000000.0
2006-04-10 17:32:00,2.27039,2.27067,2.27037,2.27067,23500000.0
2006-04-10 17:33:00,2.27083,2.27083,2.27068,2.2708,19000000.0
2006-04-10 17:34:00,2.27047,2.27062,2.26996,2.26996,34400000.0
2006-04-10 17:35:00,2.26995,2.27009,2.26985,2.26999,64500000.0
2006-04-10 17:36:00,2.26996,2.26997,2.26973,2.26975,25000000.0
2006-04-10 17:37:00,2.26961,2.26974,2.26943,2.26953,22800000.0
2006-04-10 17:38:00,2.26981,2.27047,2.26981,2.27047,14400000.0
2006-04-10 17:39:00,2.27058,2.2708,2.27054,2.2708,28000000.0
2006-04-10 17:40:00,2.27107,2.27112,2.27081,2.27103,49900000.0
2006-04-10 17:41:00,2.27091,2.27112,2.27073,2.27098,24500000.0
2006-04-10 17:42:00,2.27112,2.27138,2.2705,2.27057,27600000.0
2006-04-10 17:43:00,2.27054,2.27054,2.27005,2.27018,40400000.0
2006-04-10 17:44:00,2.27013,2.27027,2.27007,2.27007,40500000.0
2006-04-10 17:45:00,2.27,2.27029,2.27,2.27012,32300000.0
2006-04-10 17:46:00,2.26998,2.26998,2.26967,2.26987,20600000.0
2006-04-10 17:47:00,2.26975,2.26999,2.26972,2.26999,23900000.0
2006-04-10 17:48:00,2.26979,2.26986,2.26967,2.26967,21300000.0
2006-04-10 17:49:00,2.26964,2.27007,2.26964,2.26985,23800000.0
2006-04-10 17:50:00,2.26988,2.27002,2.26945,2.26975,45300000.0
2006-04-10 17:51:00,2.26963,2.26963,2.26944,2.26957,29300000.0
2006-04-10 17:52:00,2.26949,2.26971,2.26942,2.26965,23600000.0
2006-04-10 17:53:00,2.26953,2.26989,2.26949,2.26971,41900000.0
2006-04-10 17:54:00,2.2695,2.26962,2.26938,2.26957,22700000.0
2006-04-10 17:55:00,2.2693,2.2693,2.26906,2.26907,24800000.0
2006-04-10 17:56:00,2.26913,2.26929,2.26897,2.26929,23000000.0
2006-04-10 17:57:00,2.26952,2.26969,2.26945,2.26946,41600000.0
2006-04-10 17:58:00,2.26947,2.26965,2.26931,2.26938,24500000.0
2006-04-10 17:59:00,2.26937,2.26953,2.26937,2.26949,36900000.0
2006-04-10 18:00:00,2.26974,2.26997,2.26973,2.2698,31900000.0
2006-04-10 18:01:00,2.26993,2.2703,2.26993,2.27015,314400000.0
2006-04-10 18:02:00,2.27015,2.27033,2.26987,2.27013,321000000.0
2006-04-10 18:03:00,2.27017,2.2703,2.26992,2.27028,411899999.0
2006-04-10 18:04:00,2.27031,2.27049,2.27013,2.27028,330300000.0
2006-04-10 18:05:00,2.27025,2.27038,2.26998,2.27022,234000000.0
2006-04-10 18:06:00,2.27022,2.27039,2.27002,2.27007,392400000.0
2006-04-10 18:07:00,2.27013,2.27187,2.27013,2.27187,396899999.0
2006-04-10 18:08:00,2.2718,2.27208,2.27137,2.27138,475699997.0
2006-04-10 18:09:00,2.27131,2.27152,2.27117,2.27142,290500000.0
2006-04-10 18:10:00,2.27145,2.27161,2.27121,2.27143,309900001.0
2006-04-10 18:11:00,2.27141,2.27155,2.2712,2.27138,284199998.0
2006-04-10 18:12:00,2.2713,2.27163,2.27122,2.27141,161100000.0
2006-04-10 18:13:00,2.27129,2.27157,2.27129,2.27156,130600000.0
2006-04-10 18:14:00,2.27171,2.27171,2.27143,2.27163,340700000.0
2006-04-10 18:15:00,2.27162,2.27173,2.27138,2.27149,302500000.0
2006-04-10 18:16:00,2.27153,2.27164,2.27099,2.27099,363400000.0
2006-04-10 18:17:00,2.27106,2.27137,2.27094,2.27113,205699999.0
2006-04-10 18:18:00,2.27108,2.2713,2.27105,2.27115,166600000.0
2006-04-10 18:19:00,2.27113,2.27146,2.27111,2.27121,242000000.0
2006-04-10 18:20:00,2.27121,2.27149,2.27121,2.27139,157000000.0
2006-04-10 18:21:00,2.27133,2.27153,2.27115,2.27124,253800000.0
2006-04-10 18:22:00,2.27108,2.27141,2.27108,2.27126,242099999.0
2006-04-10 18:23:00,2.27115,2.27127,2.27095,2.27118,360800000.0
2006-04-10 18:24:00,2.27107,2.27123,2.27079,2.27103,333700000.0
2006-04-10 18:25:00,2.27095,2.27099,2.27055,2.27074,287000000.0
2006-04-10 18:26:00,2.27079,2.27123,2.27079,2.27102,325000000.0
2006-04-10 18:27:00,2.2711,2.27146,2.2709,2.27146,282900000.0
2006-04-10 18:28:00,2.27153,2.27169,2.2711,2.2711,185800000.0
2006-04-10 18:29:00,2.27106,2.27134,2.27077,2.271,224900001.0
2006-04-10 18:30:00,2.27101,2.27145,2.27101,2.27126,286599999.0
2006-04-10 18:31:00,2.27142,2.27142,2.27127,2.27142,166100000.0
2006-04-10 18:32:00,2.27149,2.27153,2.27117,2.27141,125000000.0
2006-04-10 18:33:00,2.27143,2.27153,2.27099,2.27113,303599999.0
2006-04-10 18:34:00,2.27111,2.27177,2.27098,2.27129,450500001.0
2006-04-10 18:35:00,2.2714,2.27169,2.27118,2.27156,170699999.0
2006-04-10 18:36:00,2.27168,2.27172,2.27153,2.27153,107400000.0
2006-04-10 18:37:00,2.27157,2.27195,2.27157,2.2718,104200001.0
2006-04-10 18:38:00,2.27185,2.27192,2.27177,2.27191,103100000.0
2006-04-10 18:39:00,2.27197,2.27224,2.27195,2.2721,158100000.0
2006-04-10 18:40:00,2.27224,2.27234,2.27187,2.27187,210600000.0
2006-04-10 18:41:00,2.27184,2.27202,2.27179,2.27195,164400000.0
2006-04-10 18:42:00,2.27205,2.27205,2.27163,2.27177,98400000.0
2006-04-10 18:43:00,2.27181,2.27208,2.27181,2.27189,48800000.0
2006-04-10 18:44:00,2.27203,2.27213,2.27192,2.272,149900000.0
2006-04-10 18:45:00,2.27208,2.27222,2.27196,2.27196,76600000.0
2006-04-10 18:46:00,2.27202,2.27213,2.27192,2.27193,49100000.0
2006-04-10 18:47:00,2.27183,2.27216,2.27183,2.27216,46000000.0
2006-04-10 18:48:00,2.2719,2.2719,2.27143,2.27147,111900000.0
2006-04-10 18:49:00,2.27155,2.27155,2.27139,2.27155,21600000.0
2006-04-10 18:50:00,2.27139,2.27159,2.27135,2.27138,56800000.0
2006-04-10 18:51:00,2.27126,2.27127,2.27104,2.27106,161599999.0
2006-04-10 18:52:00,2.27112,2.27156,2.27112,2.27135,195100001.0
2006-04-10 18:53:00,2.2715,2.27181,2.27133,2.27133,121400000.0
2006-04-10 18:54:00,2.27125,2.27154,2.27124,2.27139,148500001.0
2006-04-10 18:55:00,2.27134,2.27144,2.27118,2.27144,154800000.0
2006-04-10 18:56:00,2.27146,2.27146,2.2712,2.2712,46200000.0
2006-04-10 18:57:00,2.27114,2.27145,2.27101,2.27115,60700000.0
2006-04-10 18:58:00,2.27125,2.27153,2.27125,2.2714,279199999.0
2006-04-10 18:59:00,2.27142,2.27151,2.27129,2.2714,187000000.0
2006-04-10 19:00:00,2.27131,2.27145,2.27098,2.27136,84100000.0
2006-04-10 19:01:00,2.27107,2.27119,2.27083,2.27083,40700000.0
2006-04-10 19:02:00,2.27074,2.27089,2.27023,2.2705,155300000.0
2006-04-10 19:03:00,2.27043,2.27049,2.2703,2.27048,96000000.0
2006-04-10 19:04:00,2.27035,2.27048,2.27009,2.2701,35600000.0
2006-04-10 19:05:00,2.26999,2.27002,2.26987,2.26989,46500000.0
2006-04-10 19:06:00,2.26981,2.2701,2.26978,2.26988,209200000.0
2006-04-10 19:07:00,2.2699,2.27025,2.2699,2.27005,150600000.0
2006-04-10 19:08:00,2.27,2.27,2.26893,2.26908,192400000.0
2006-04-10 19:09:00,2.26894,2.26894,2.26814,2.26851,127000000.0
2006-04-10 19:10:00,2.2686,2.26883,2.26838,2.26848,88300000.0
2006-04-10 19:11:00,2.26824,2.26828,2.26789,2.26789,57900000.0
2006-04-10 19:12:00,2.26789,2.26798,2.26771,2.26798,41000000.0
2006-04-10 19:13:00,2.268,2.26837,2.26782,2.26782,110700000.0
2006-04-10 19:14:00,2.2679,2.26811,2.26783,2.26803,106300000.0
2006-04-10 19:15:00,2.26815,2.26838,2.26814,2.26825,104400000.0
2006-04-10 19:16:00,2.26828,2.26852,2.26826,2.26846,31700000.0
2006-04-10 19:17:00,2.2685,2.26854,2.26834,2.26844,60400000.0
2006-04-10 19:18:00,2.26845,2.26866,2.26829,2.26864,91600000.0
2006-04-10 19:19:00,2.26868,2.26889,2.26857,2.26858,92200000.0
2006-04-10 19:20:00,2.26872,2.26882,2.26858,2.26877,111100000.0
2006-04-10 19:21:00,2.26876,2.26904,2.26872,2.26895,112000000.0
2006-04-10 19:22:00,2.26898,2.26914,2.2689,2.26892,69300000.0
2006-04-10 19:23:00,2.26891,2.26912,2.26889,2.26894,157500001.0
2006-04-10 19:24:00,2.26907,2.26915,2.26898,2.26909,68700000.0
2006-04-10 19:25:00,2.26901,2.26915,2.26892,2.2691,85900000.0
2006-04-10 19:26:00,2.26916,2.26926,2.26903,2.26909,177500000.0
2006-04-10 19:27:00,2.26913,2.26947,2.26913,2.26922,127600000.0
2006-04-10 19:28:00,2.26917,2.26922,2.26909,2.26917,71100000.0
2006-04-10 19:29:00,2.2692,2.26922,2.26899,2.26913,111900000.0
2006-04-10 19:30:00,2.2691,2.26925,2.26902,2.26924,171700000.0
2006-04-10 19:31:00,2.26916,2.26938,2.26916,2.26938,74300000.0
2006-04-10 19:32:00,2.26937,2.26952,2.26914,2.26929,173500001.0
2006-04-10 19:33:00,2.26934,2.26954,2.2693,2.2693,50400000.0
2006-04-10 19:34:00,2.26928,2.26928,2.269,2.26916,139100000.0
2006-04-10 19:35:00,2.26928,2.26956,2.26928,2.26937,129599999.0
2006-04-10 19:36:00,2.26937,2.26954,2.26937,2.2694,93300000.0
2006-04-10 19:37:00,2.26951,2.26951,2.26919,2.26927,44500000.0
2006-04-10 19:38:00,2.26921,2.26947,2.26921,2.26923,24400000.0
2006-04-10 19:39:00,2.26917,2.26923,2.26907,2.26923,66900000.0
2006-04-10 19:40:00,2.26927,2.26928,2.26912,2.26912,121899998.0
2006-04-10 19:41:00,2.26904,2.2691,2.26892,2.26902,82800000.0
2006-04-10 19:42:00,2.26913,2.26932,2.26904,2.26904,74800000.0
2006-04-10 19:43:00,2.26906,2.26925,2.26905,2.26921,33700000.0
2006-04-10 19:44:00,2.26918,2.26924,2.26897,2.26899,54600000.0
2006-04-10 19:45:00,2.26896,2.26912,2.26879,2.26912,42700000.0
2006-04-10 19:46:00,2.26929,2.26929,2.26892,2.26895,99600000.0
2006-04-10 19:47:00,2.26893,2.269,2.26893,2.26895,29900000.0
2006-04-10 19:48:00,2.26893,2.26919,2.26893,2.269,72200000.0
2006-04-10 19:49:00,2.26908,2.26925,2.2689,2.26916,96200000.0
2006-04-10 19:50:00,2.26919,2.26929,2.26908,2.26915,62500000.0
2006-04-10 19:51:00,2.26912,2.26912,2.26895,2.269,99800001.0
2006-04-10 19:52:00,2.26903,2.26932,2.26903,2.26916,52600000.0
2006-04-10 19:53:00,2.26912,2.26921,2.2691,2.26912,48200000.0
2006-04-10 19:54:00,2.2692,2.2692,2.26894,2.26909,57700000.0
2006-04-10 19:55:00,2.26915,2.26925,2.26915,2.26924,25600000.0
2006-04-10 19:56:00,2.2693,2.26933,2.26918,2.26918,53900000.0
2006-04-10 19:57:00,2.26918,2.26931,2.26915,2.26918,113700000.0
2006-04-10 19:58:00,2.26915,2.26923,2.26908,2.26923,96800000.0
2006-04-10 19:59:00,2.26927,2.26945,2.26922,2.26929,150300000.0
2006-04-10 20:00:00,2.26933,2.2697,2.26933,2.26954,83600000.0
2006-04-10 20:01:00,2.26945,2.26958,2.26924,2.26947,66400000.0
2006-04-10 20:02:00,2.26938,2.26947,2.26927,2.26935,48000000.0
2006-04-10 20:03:00,2.2694,2.26953,2.2694,2.2694,39000000.0
2006-04-10 20:04:00,2.26945,2.26947,2.26938,2.26938,28400000.0
2006-04-10 20:05:00,2.26929,2.26941,2.26922,2.26922,22200000.0
2006-04-10 20:06:00,2.26917,2.26956,2.26917,2.26926,28500000.0
2006-04-10 20:07:00,2.2694,2.26944,2.26927,2.26935,57100000.0
2006-04-10 20:08:00,2.26933,2.26939,2.26913,2.26913,80700000.0
2006-04-10 20:09:00,2.26922,2.26925,2.26917,2.26917,40400000.0
2006-04-10 20:10:00,2.26928,2.26928,2.26915,2.26922,21500000.0
2006-04-10 20:11:00,2.26912,2.26924,2.26905,2.26905,53000000.0
2006-04-10 20:12:00,2.26906,2.26918,2.26894,2.26907,192000001.0
2006-04-10 20:13:00,2.26883,2.26898,2.26873,2.26878,182500000.0
2006-04-10 20:14:00,2.2687,2.26872,2.26855,2.26855,87899999.0
2006-04-10 20:15:00,2.26857,2.26889,2.26854,2.26865,199000000.0
2006-04-10 20:16:00,2.26867,2.26902,2.26867,2.26892,163100000.0
2006-04-10 20:17:00,2.26891,2.26953,2.26887,2.26953,43200000.0
2006-04-10 20:18:00,2.26977,2.26982,2.26965,2.26967,83200000.0
2006-04-10 20:19:00,2.26962,2.26981,2.26945,2.2695,146100000.0
2006-04-10 20:20:00,2.26955,2.26989,2.26953,2.26961,245500000.0
2006-04-10 20:21:00,2.26955,2.2698,2.26955,2.2698,87500000.0
2006-04-10 20:22:00,2.26981,2.26983,2.26962,2.26975,82900000.0
2006-04-10 20:23:00,2.26975,2.26985,2.26963,2.26971,113300000.0
2006-04-10 20:24:00,2.2697,2.26995,2.2697,2.26995,36900000.0
2006-04-10 20:25:00,2.26987,2.26987,2.26964,2.26983,179700000.0
2006-04-10 20:26:00,2.26998,2.27017,2.26991,2.26998,161600000.0
2006-04-10 20:27:00,2.2699,2.2701,2.26977,2.2701,97000000.0
2006-04-10 20:28:00,2.26998,2.26998,2.26933,2.26949,196800000.0
2006-04-10 20:29:00,2.26952,2.26964,2.26934,2.26962,156000000.0
2006-04-10 20:30:00,2.26967,2.26995,2.26953,2.26975,358499999.0
2006-04-10 20:31:00,2.26984,2.27003,2.2697,2.26988,271300001.0
2006-04-10 20:32:00,2.26998,2.27015,2.26979,2.27006,381200001.0
2006-04-10 20:33:00,2.27006,2.2706,2.27003,2.2706,74400000.0
2006-04-10 20:34:00,2.27071,2.27093,2.27066,2.27076,104400001.0
2006-04-10 20:35:00,2.27082,2.27086,2.27065,2.27086,38300000.0
2006-04-10 20:36:00,2.27086,2.27086,2.27072,2.27073,58100000.0
2006-04-10 20:37:00,2.27063,2.27088,2.27044,2.27044,140100000.0
2006-04-10 20:38:00,2.27044,2.27091,2.27044,2.27074,157200001.0
2006-04-10 20:39:00,2.27074,2.27087,2.27062,2.27071,164900000.0
2006-04-10 20:40:00,2.27068,2.27068,2.27048,2.2705,130700000.0
2006-04-10 20:41:00,2.27047,2.27047,2.27018,2.27018,118300000.0
2006-04-10 20:42:00,2.27025,2.27082,2.27025,2.27064,65300000.0
2006-04-10 20:43:00,2.27067,2.27067,2.27043,2.2705,102300000.0
2006-04-10 20:44:00,2.27052,2.27054,2.27036,2.27037,200100000.0
2006-04-10 20:45:00,2.27038,2.27047,2.27035,2.27036,35100000.0
2006-04-10 20:46:00,2.27028,2.27057,2.27024,2.27054,42100000.0
2006-04-10 20:47:00,2.2706,2.2706,2.27012,2.27022,146900000.0
2006-04-10 20:48:00,2.27022,2.27045,2.27022,2.2703,188600000.0
2006-04-10 20:49:00,2.27031,2.27035,2.27009,2.27026,131400000.0
2006-04-10 20:50:00,2.27031,2.27053,2.27031,2.27034,154300000.0
2006-04-10 20:51:00,2.27033,2.2705,2.27021,2.27037,122899999.0
2006-04-10 20:52:00,2.27032,2.27043,2.27018,2.27021,162000000.0
2006-04-10 20:53:00,2.27023,2.27052,2.27021,2.27023,242600001.0
2006-04-10 20:54:00,2.27025,2.27046,2.27016,2.27033,135200001.0
2006-04-10 20:55:00,2.27034,2.27043,2.27023,2.27023,18400000.0
2006-04-10 20:56:00,2.27017,2.27027,2.26998,2.27001,247900001.0
2006-04-10 20:57:00,2.27008,2.27044,2.27008,2.2702,355100001.0
2006-04-10 20:58:00,2.27025,2.27037,2.27007,2.27007,166900000.0
2006-04-10 20:59:00,2.27021,2.27021,2.26972,2.26989,234900000.0
2006-04-10 21:00:00,2.26993,2.27004,2.26964,2.26987,218400000.0
2006-04-10 21:01:00,2.26998,2.27023,2.26994,2.27002,326799999.0
2006-04-10 21:02:00,2.27001,2.27001,2.26961,2.26961,101000000.0
2006-04-10 21:03:00,2.26959,2.26961,2.26942,2.26961,102700000.0
2006-04-10 21:04:00,2.26962,2.26969,2.2694,2.2694,60500000.0
2006-04-10 21:05:00,2.26934,2.2694,2.26926,2.26926,58800000.0
2006-04-10 21:06:00,2.26928,2.26942,2.26925,2.26927,66500000.0
2006-04-10 21:07:00,2.2693,2.26949,2.2693,2.26936,20800000.0
2006-04-10 21:08:00,2.26933,2.2694,2.26925,2.26937,31700000.0
2006-04-10 21:09:00,2.26946,2.26955,2.26945,2.26951,43600000.0
2006-04-10 21:10:00,2.26954,2.26962,2.26942,2.26948,94100000.0
2006-04-10 21:11:00,2.26947,2.26968,2.26947,2.26965,121300000.0
2006-04-10 21:12:00,2.26969,2.26982,2.26966,2.26966,53299999.0
2006-04-10 21:13:00,2.2696,2.26982,2.26952,2.26952,123900000.0
2006-04-10 21:14:00,2.26975,2.26988,2.26959,2.26985,118000000.0
2006-04-10 21:15:00,2.26989,2.26995,2.26972,2.2698,174800000.0
2006-04-10 21:16:00,2.26985,2.27004,2.26981,2.27,121399999.0
2006-04-10 21:17:00,2.27002,2.27002,2.26961,2.2697,141000000.0
2006-04-10 21:18:00,2.26973,2.26976,2.26952,2.26966,100300000.0
2006-04-10 21:19:00,2.26962,2.26987,2.26961,2.2697,95000000.0
2006-04-10 21:20:00,2.26971,2.26971,2.26942,2.26945,198100000.0
2006-04-10 21:21:00,2.26944,2.26972,2.26937,2.26949,243800001.0
2006-04-10 21:22:00,2.26973,2.26987,2.26961,2.26972,121900000.0
2006-04-10 21:23:00,2.26979,2.26979,2.26959,2.26976,128599999.0
2006-04-10 21:24:00,2.26976,2.2698,2.26965,2.26977,73300000.0
2006-04-10 21:25:00,2.26973,2.26984,2.26971,2.26971,51500000.0
2006-04-10 21:26:00,2.26973,2.26977,2.26966,2.26977,35900000.0
2006-04-10 21:27:00,2.26981,2.26987,2.26962,2.26964,65800000.0
2006-04-10 21:28:00,2.26962,2.26962,2.26939,2.26943,94800000.0
2006-04-10 21:29:00,2.26945,2.26955,2.2694,2.26943,69500000.0
2006-04-10 21:30:00,2.26958,2.2698,2.26956,2.2698,22000000.0
2006-04-10 21:31:00,2.2698,2.2699,2.26975,2.26975,21100000.0
2006-04-10 21:32:00,2.26985,2.26985,2.26958,2.26973,142600000.0
2006-04-10 21:33:00,2.26957,2.26981,2.26942,2.26969,64800000.0
2006-04-10 21:34:00,2.26987,2.27005,2.2698,2.26981,112900000.0
2006-04-10 21:35:00,2.26986,2.26994,2.26979,2.26985,36400000.0
2006-04-10 21:36:00,2.26984,2.2699,2.26956,2.26962,31200000.0
2006-04-10 21:37:00,2.26974,2.26981,2.26964,2.26975,65100000.0
2006-04-10 21:38:00,2.26968,2.2699,2.2696,2.26984,57800000.0
2006-04-10 21:39:00,2.26973,2.26973,2.26958,2.26961,16200000.0
2006-04-10 21:40:00,2.26972,2.26973,2.26951,2.26951,33700000.0
2006-04-10 21:41:00,2.26941,2.26962,2.26941,2.26948,30300000.0
2006-04-10 21:42:00,2.26948,2.26976,2.26942,2.26976,119000000.0
2006-04-10 21:43:00,2.26975,2.2699,2.26964,2.26967,85400000.0
2006-04-10 21:44:00,2.26982,2.26994,2.26961,2.26966,106000000.0
2006-04-10 21:45:00,2.26962,2.26968,2.26945,2.26945,69500000.0
2006-04-10 21:46:00,2.26947,2.26956,2.26935,2.26941,78400000.0
2006-04-10 21:47:00,2.26945,2.26982,2.26941,2.26952,116800000.0
2006-04-10 21:48:00,2.26948,2.26975,2.26948,2.26968,54600000.0
2006-04-10 21:49:00,2.26971,2.26971,2.26948,2.26967,96600000.0
2006-04-10 21:50:00,2.26986,2.26986,2.26953,2.26953,42000000.0
2006-04-10 21:51:00,2.26952,2.26973,2.2695,2.26965,34900000.0
2006-04-10 21:52:00,2.26958,2.26963,2.26943,2.26943,137000000.0
2006-04-10 21:53:00,2.26945,2.26952,2.26935,2.2694,39400000.0
2006-04-10 21:54:00,2.26939,2.26939,2.26933,2.26933,33900000.0
2006-04-10 21:55:00,2.26938,2.26959,2.26933,2.26939,77500000.0
2006-04-10 21:56:00,2.26927,2.26927,2.26884,2.26903,32600000.0
2006-04-10 21:57:00,2.26909,2.26927,2.26909,2.26917,27700000.0
2006-04-10 21:58:00,2.26921,2.26956,2.26921,2.2694,46100000.0
2006-04-10 21:59:00,2.26939,2.26939,2.26898,2.26922,172100000.0
2006-04-10 22:00:00,2.2693,2.2695,2.26925,2.26925,59100000.0
2006-04-10 22:01:00,2.2694,2.26941,2.26912,2.2693,25000000.0
2006-04-10 22:02:00,2.26913,2.2693,2.26897,2.26897,125200000.0
2006-04-10 22:03:00,2.26893,2.26908,2.26877,2.26901,48300000.0
2006-04-10 22:04:00,2.26897,2.26909,2.26886,2.26895,78600000.0
2006-04-10 22:05:00,2.26892,2.26909,2.26884,2.26909,53400000.0
2006-04-10 22:06:00,2.26921,2.26935,2.26921,2.26922,51300000.0
2006-04-10 22:07:00,2.26939,2.26959,2.26939,2.26944,19800000.0
2006-04-10 22:08:00,2.26941,2.26957,2.26941,2.26957,48400000.0
2006-04-10 22:09:00,2.26954,2.26954,2.26935,2.2694,57300000.0
2006-04-10 22:10:00,2.26945,2.26948,2.26932,2.26944,30500000.0
2006-04-10 22:11:00,2.2694,2.2694,2.26925,2.2693,31300000.0
2006-04-10 22:12:00,2.26938,2.26955,2.26938,2.26944,67200000.0
2006-04-10 22:13:00,2.26944,2.26956,2.26942,2.26945,52400001.0
2006-04-10 22:14:00,2.26936,2.26953,2.26928,2.26953,30600000.0
2006-04-10 22:15:00,2.26938,2.26945,2.26921,2.26921,119700001.0
2006-04-10 22:16:00,2.26918,2.26943,2.26909,2.26912,137699999.0
2006-04-10 22:17:00,2.2692,2.2692,2.26913,2.26913,4800000.0
2006-04-10 22:18:00,2.2692,2.26939,2.2692,2.26927,41200000.0
2006-04-10 22:19:00,2.26924,2.26929,2.26908,2.26924,49800000.0
2006-04-10 22:20:00,2.26926,2.26926,2.26915,2.26915,23600000.0
2006-04-10 22:21:00,2.2692,2.26932,2.26917,2.26932,35000000.0
2006-04-10 22:22:00,2.26929,2.26929,2.26906,2.26923,114500000.0
2006-04-10 22:23:00,2.26923,2.26944,2.26919,2.26925,78400000.0
2006-04-10 22:24:00,2.26923,2.26925,2.26921,2.26923,37100001.0
2006-04-10 22:25:00,2.26931,2.26932,2.26918,2.26918,67700000.0
2006-04-10 22:26:00,2.26923,2.26927,2.26918,2.26918,22800000.0
2006-04-10 22:27:00,2.26914,2.26925,2.2691,2.26922,27900000.0
2006-04-10 22:28:00,2.26927,2.26934,2.2692,2.26931,36800000.0
2006-04-10 22:29:00,2.26927,2.26933,2.26922,2.26925,143800000.0
2006-04-10 22:30:00,2.26922,2.26945,2.26922,2.26932,108800000.0
2006-04-10 22:31:00,2.26937,2.26937,2.26919,2.26922,29100000.0
2006-04-10 22:32:00,2.26933,2.26949,2.2693,2.26932,40300000.0
2006-04-10 22:33:00,2.26937,2.26951,2.26937,2.26945,43000000.0
2006-04-10 22:34:00,2.26944,2.26956,2.26943,2.26956,76400000.0
2006-04-10 22:35:00,2.26944,2.26956,2.2694,2.2694,53300000.0
2006-04-10 22:36:00,2.26934,2.26934,2.26918,2.26925,25800000.0
2006-04-10 22:37:00,2.26923,2.26936,2.26919,2.26925,42300000.0
2006-04-10 22:38:00,2.26932,2.26954,2.26928,2.26941,38200000.0
2006-04-10 22:39:00,2.26931,2.26945,2.26927,2.26945,38900000.0
2006-04-10 22:40:00,2.26934,2.26948,2.2692,2.26937,31200000.0
2006-04-10 22:41:00,2.26932,2.26935,2.26923,2.26924,50000000.0
2006-04-10 22:42:00,2.26916,2.26931,2.26915,2.26928,55600000.0
2006-04-10 22:43:00,2.26929,2.26941,2.26917,2.26924,156700000.0
2006-04-10 22:44:00,2.26925,2.26956,2.26925,2.26948,53800000.0
2006-04-10 22:45:00,2.26942,2.26944,2.26924,2.26933,65800000.0
2006-04-10 22:46:00,2.26938,2.26938,2.26902,2.26902,73400000.0
2006-04-10 22:47:00,2.2691,2.2692,2.26905,2.26912,35400000.0
2006-04-10 22:48:00,2.26908,2.26913,2.26892,2.26893,58600000.0
2006-04-10 22:49:00,2.26898,2.26921,2.26892,2.2692,54100000.0
2006-04-10 22:50:00,2.2692,2.26936,2.2691,2.26933,32400000.0
2006-04-10 22:51:00,2.2694,2.2694,2.26913,2.26924,98200000.0
2006-04-10 22:52:00,2.2692,2.26925,2.2691,2.2692,58000000.0
2006-04-10 22:53:00,2.26918,2.26927,2.2691,2.26927,35800000.0
2006-04-10 22:54:00,2.2692,2.26923,2.26876,2.26923,41700000.0
2006-04-10 22:55:00,2.26928,2.26943,2.26922,2.26923,49900000.0
2006-04-10 22:56:00,2.26934,2.26934,2.26921,2.26928,41900000.0
2006-04-10 22:57:00,2.26927,2.26962,2.26927,2.26956,30400000.0
2006-04-10 22:58:00,2.26921,2.26931,2.26915,2.26927,21800000.0
2006-04-10 22:59:00,2.26927,2.26944,2.26927,2.26944,34600000.0
2006-04-10 23:00:00,2.26945,2.26952,2.26945,2.26952,8000000.0
2006-04-10 23:01:00,2.26928,2.26945,2.26894,2.26894,42200000.0
2006-04-10 23:02:00,2.26917,2.26917,2.26886,2.26905,27100000.0
2006-04-10 23:03:00,2.26888,2.26947,2.26874,2.26947,25700000.0
2006-04-10 23:04:00,2.26957,2.26963,2.26869,2.269,30700000.0
2006-04-10 23:05:00,2.26916,2.26936,2.26871,2.26882,34100000.0
2006-04-10 23:06:00,2.26919,2.26934,2.26891,2.26911,49900000.0
2006-04-10 23:07:00,2.26884,2.26948,2.26865,2.26879,32000000.0
2006-04-10 23:08:00,2.26863,2.26903,2.26847,2.26861,46500000.0
2006-04-10 23:09:00,2.26875,2.26932,2.26857,2.26867,54000000.0
2006-04-10 23:10:00,2.26899,2.26923,2.26856,2.26859,18200000.0
2006-04-10 23:11:00,2.26863,2.26901,2.26837,2.26861,17600000.0
2006-04-10 23:12:00,2.26887,2.26896,2.26823,2.26856,25600000.0
2006-04-10 23:13:00,2.26867,2.26885,2.26822,2.26825,24000000.0
2006-04-10 23:14:00,2.26887,2.26895,2.26812,2.2686,33900000.0
2006-04-10 23:15:00,2.26899,2.2691,2.26837,2.26841,27100000.0
2006-04-10 23:16:00,2.26907,2.26908,2.26819,2.26888,62600001.0
2006-04-10 23:17:00,2.26843,2.26959,2.26843,2.26944,59700001.0
2006-04-10 23:18:00,2.26932,2.2696,2.26893,2.26928,40500000.0
2006-04-10 23:19:00,2.26964,2.26975,2.26846,2.26875,31400000.0
2006-04-10 23:20:00,2.26936,2.26938,2.26889,2.26932,44800000.0
2006-04-10 23:21:00,2.26932,2.26968,2.26903,2.26955,44800000.0
2006-04-10 23:22:00,2.26983,2.27001,2.26956,2.26981,50400000.0
2006-04-10 23:23:00,2.26983,2.27011,2.26944,2.26951,23800000.0
2006-04-10 23:24:00,2.2697,2.27002,2.26942,2.26983,36200000.0
2006-04-10 23:25:00,2.27017,2.27039,2.26953,2.26968,37600000.0
2006-04-10 23:26:00,2.26987,2.26996,2.26909,2.26967,26600000.0
2006-04-10 23:27:00,2.26918,2.26969,2.26914,2.26937,40300000.0
2006-04-10 23:28:00,2.26958,2.26982,2.26958,2.26958,37400000.0
2006-04-10 23:29:00,2.26949,2.26974,2.26949,2.26974,30200000.0
2006-04-10 23:30:00,2.2698,2.27038,2.2698,2.27038,18100000.0
2006-04-10 23:31:00,2.27023,2.27023,2.26993,2.26999,17500000.0
2006-04-10 23:32:00,2.27006,2.27024,2.26998,2.27002,46700000.0
2006-04-10 23:33:00,2.27003,2.27011,2.26999,2.27006,25400000.0
2006-04-10 23:34:00,2.2701,2.27024,2.26996,2.27013,33800000.0
2006-04-10 23:35:00,2.27006,2.27039,2.27006,2.27024,47000000.0
2006-04-10 23:36:00,2.27026,2.27031,2.27026,2.27031,12400000.0
2006-04-10 23:37:00,2.27007,2.27027,2.27004,2.27014,72400000.0
2006-04-10 23:38:00,2.27019,2.27033,2.27,2.27005,14900000.0
2006-04-10 23:39:00,2.26996,2.27008,2.26983,2.26992,61400000.0
2006-04-10 23:40:00,2.26982,2.26982,2.26982,2.26982,7200000.0
2006-04-10 23:41:00,2.26986,2.26996,2.26985,2.26989,34800000.0
2006-04-10 23:42:00,2.26995,2.27003,2.26992,2.27,15800000.0
2006-04-10 23:43:00,2.27002,2.27002,2.26987,2.26987,11000000.0
2006-04-10 23:44:00,2.27006,2.27018,2.26992,2.27008,42700000.0
2006-04-10 23:45:00,2.26994,2.26994,2.26989,2.26989,21000000.0
2006-04-10 23:46:00,2.26976,2.26977,2.26956,2.26977,56300000.0
2006-04-10 23:47:00,2.2697,2.26989,2.2697,2.26989,24600000.0
2006-04-10 23:48:00,2.26978,2.26981,2.26968,2.26978,32000000.0
2006-04-10 23:49:00,2.26965,2.26965,2.26965,2.26965,11100000.0
2006-04-10 23:50:00,2.2698,2.2698,2.26965,2.26965,27500000.0
2006-04-10 23:51:00,2.26967,2.26986,2.26908,2.26932,56200000.0
2006-04-10 23:52:00,2.26982,2.27001,2.2694,2.26964,35900000.0
2006-04-10 23:53:00,2.26962,2.26985,2.26893,2.2692,33200000.0
2006-04-10 23:54:00,2.26943,2.27006,2.26921,2.2699,33800000.0
2006-04-10 23:55:00,2.27002,2.27002,2.269,2.26924,48500000.0
2006-04-10 23:56:00,2.26987,2.26987,2.26825,2.26864,48200000.0
2006-04-10 23:57:00,2.26873,2.26893,2.26806,2.26836,42500000.0
2006-04-10 23:58:00,2.269,2.26904,2.26835,2.26896,49700000.0
2006-04-10 23:59:00,2.26945,2.26945,2.26895,2.26941,29400000.0
2006-04-11 00:00:00,2.26938,2.26953,2.26937,2.26952,44600000.0
2006-04-11 00:01:00,2.26969,2.2697,2.26943,2.26943,24400000.0
2006-04-11 00:02:00,2.26931,2.26972,2.2693,2.26964,32300000.0
2006-04-11 00:03:00,2.26985,2.26988,2.26985,2.26988,12200000.0
2006-04-11 00:04:00,2.26996,2.27008,2.26976,2.26985,30700000.0
2006-04-11 00:05:00,2.26983,2.27002,2.26983,2.27002,27000000.0
2006-04-11 00:06:00,2.27006,2.27006,2.26954,2.26961,40900000.0
2006-04-11 00:07:00,2.26979,2.26979,2.26938,2.26952,29800000.0
2006-04-11 00:08:00,2.26963,2.26964,2.2693,2.2693,36100000.0
2006-04-11 00:09:00,2.26941,2.2695,2.26912,2.26947,26600000.0
2006-04-11 00:10:00,2.26942,2.26942,2.26922,2.2693,12900000.0
2006-04-11 00:11:00,2.2693,2.26954,2.2693,2.26936,31200000.0
2006-04-11 00:12:00,2.26952,2.26974,2.2694,2.2694,41500000.0
2006-04-11 00:13:00,2.26937,2.26953,2.26936,2.26953,31700000.0
2006-04-11 00:14:00,2.26957,2.26957,2.2695,2.26952,31500000.0
2006-04-11 00:15:00,2.26951,2.26966,2.26951,2.26966,8800000.0
2006-04-11 00:16:00,2.2697,2.26976,2.26947,2.26969,57000000.0
2006-04-11 00:17:00,2.26963,2.26982,2.26931,2.26931,28000000.0
2006-04-11 00:18:00,2.26933,2.26941,2.26926,2.26941,43700000.0
2006-04-11 00:19:00,2.26955,2.26957,2.26945,2.26947,45800000.0
2006-04-11 00:20:00,2.26952,2.26952,2.2692,2.26932,24500000.0
2006-04-11 00:21:00,2.26939,2.26946,2.26939,2.26946,3200000.0
2006-04-11 00:22:00,2.26952,2.26963,2.26952,2.26963,6700000.0
2006-04-11 00:23:00,2.26967,2.26982,2.26964,2.26967,57100000.0
2006-04-11 00:24:00,2.26989,2.26989,2.26964,2.26978,26800000.0
2006-04-11 00:25:00,2.26983,2.26983,2.26959,2.26963,24600000.0
2006-04-11 00:26:00,2.26948,2.26965,2.26945,2.26965,47400000.0
2006-04-11 00:27:00,2.26962,2.26971,2.26955,2.26971,54400000.0
2006-04-11 00:28:00,2.26984,2.26984,2.26979,2.26979,7100000.0
2006-04-11 00:29:00,2.27002,2.27002,2.26999,2.26999,7200000.0
2006-04-11 00:30:00,2.27002,2.27036,2.27002,2.27023,46700000.0
2006-04-11 00:31:00,2.27017,2.27017,2.27,2.27013,34800000.0
2006-04-11 00:32:00,2.27001,2.27019,2.26995,2.27019,45700000.0
2006-04-11 00:33:00,2.27022,2.27027,2.26998,2.26998,32400000.0
2006-04-11 00:34:00,2.26988,2.27017,2.26988,2.26995,20900000.0
2006-04-11 00:35:00,2.26986,2.26986,2.26948,2.26975,69500000.0
2006-04-11 00:36:00,2.26987,2.27,2.26987,2.27,11300000.0
2006-04-11 00:37:00,2.27007,2.27007,2.2698,2.26992,20600000.0
2006-04-11 00:38:00,2.26998,2.27011,2.26969,2.27011,37600000.0
2006-04-11 00:39:00,2.27025,2.27033,2.27009,2.27013,41600000.0
2006-04-11 00:40:00,2.27015,2.27015,2.27002,2.27002,21200000.0
2006-04-11 00:41:00,2.27025,2.27025,2.26995,2.27005,38100000.0
2006-04-11 00:42:00,2.27015,2.27025,2.27005,2.27005,28400000.0
2006-04-11 00:43:00,2.27019,2.27019,2.26981,2.26991,41600000.0
2006-04-11 00:44:00,2.26985,2.26995,2.2698,2.26995,26400000.0
2006-04-11 00:45:00,2.26979,2.26984,2.26959,2.26979,16200000.0
2006-04-11 00:46:00,2.26974,2.2702,2.26974,2.26993,27100000.0
2006-04-11 00:47:00,2.26997,2.27011,2.2699,2.26997,62199999.0
2006-04-11 00:48:00,2.26998,2.27017,2.26987,2.27017,24800000.0
2006-04-11 00:49:00,2.2703,2.27047,2.27016,2.2702,49300000.0
2006-04-11 00:50:00,2.27043,2.27062,2.27043,2.27062,9600000.0
2006-04-11 00:51:00,2.27087,2.27089,2.27067,2.27081,30600000.0
2006-04-11 00:52:00,2.27063,2.27063,2.27047,2.27047,17100000.0
2006-04-11 00:53:00,2.27051,2.27066,2.27051,2.27055,36600000.0
2006-04-11 00:54:00,2.27052,2.27052,2.27035,2.27035,35500000.0
2006-04-11 00:55:00,2.27034,2.27061,2.27034,2.27046,33100000.0
2006-04-11 00:56:00,2.27046,2.27062,2.27038,2.27045,31500000.0
2006-04-11 00:57:00,2.2705,2.27051,2.27035,2.27048,15200000.0
2006-04-11 00:58:00,2.27029,2.27046,2.27004,2.27004,45600000.0
2006-04-11 00:59:00,2.26994,2.27013,2.26994,2.2701,28300000.0
2006-04-11 01:00:00,2.27003,2.27003,2.26985,2.26996,36300000.0
2006-04-11 01:01:00,2.26997,2.26998,2.26878,2.26898,40200000.0
2006-04-11 01:02:00,2.26875,2.26929,2.26875,2.2691,37600000.0
2006-04-11 01:03:00,2.26917,2.2692,2.26902,2.26902,38800000.0
2006-04-11 01:04:00,2.26914,2.26942,2.26914,2.26939,27400000.0
2006-04-11 01:05:00,2.2696,2.2696,2.26943,2.2695,32400000.0
2006-04-11 01:06:00,2.26949,2.26963,2.26948,2.2695,35900000.0
2006-04-11 01:07:00,2.26933,2.26954,2.26933,2.26947,28600000.0
2006-04-11 01:08:00,2.2693,2.26935,2.26925,2.26927,22800000.0
2006-04-11 01:09:00,2.26928,2.26979,2.26927,2.26965,13000000.0
2006-04-11 01:10:00,2.26999,2.27006,2.2697,2.26997,45100000.0
2006-04-11 01:11:00,2.27,2.27009,2.26988,2.26988,19100000.0
2006-04-11 01:12:00,2.26983,2.27011,2.26983,2.27002,32200000.0
2006-04-11 01:13:00,2.26995,2.27008,2.26995,2.27008,8200000.0
2006-04-11 01:14:00,2.27003,2.27012,2.27003,2.27005,29900000.0
2006-04-11 01:15:00,2.27006,2.27013,2.27,2.27013,18600000.0
2006-04-11 01:16:00,2.27019,2.27019,2.26981,2.26981,30600000.0
2006-04-11 01:17:00,2.26999,2.27011,2.26979,2.26998,61800000.0
2006-04-11 01:18:00,2.2699,2.27015,2.26977,2.27015,13500000.0
2006-04-11 01:19:00,2.27014,2.27014,2.27006,2.27006,5200000.0
2006-04-11 01:20:00,2.2699,2.27022,2.2699,2.2701,57900001.0
2006-04-11 01:21:00,2.27023,2.27048,2.27023,2.27033,15100000.0
2006-04-11 01:22:00,2.27,2.27013,2.26973,2.27013,15600000.0
2006-04-11 01:23:00,2.27031,2.27045,2.27023,2.27032,50900000.0
2006-04-11 01:24:00,2.27023,2.27038,2.2702,2.2703,60900000.0
2006-04-11 01:25:00,2.27028,2.27028,2.26996,2.2702,38300000.0
2006-04-11 01:26:00,2.27016,2.2702,2.27004,2.2702,30000000.0
2006-04-11 01:27:00,2.27033,2.27042,2.26999,2.27003,40600000.0
2006-04-11 01:28:00,2.26997,2.27025,2.26997,2.27022,27600000.0
2006-04-11 01:29:00,2.27023,2.27023,2.27002,2.27002,25600000.0
2006-04-11 01:30:00,2.27002,2.27026,2.27002,2.27024,43500000.0
2006-04-11 01:31:00,2.27022,2.27046,2.27022,2.27046,16700000.0
2006-04-11 01:32:00,2.27057,2.2706,2.27057,2.2706,27700001.0
2006-04-11 01:33:00,2.27062,2.27062,2.27042,2.27055,45300000.0
2006-04-11 01:34:00,2.27061,2.27097,2.27061,2.27067,44000000.0
2006-04-11 01:35:00,2.27059,2.27062,2.27056,2.27062,27600000.0
2006-04-11 01:36:00,2.27061,2.27068,2.2704,2.27051,23900000.0
2006-04-11 01:37:00,2.27038,2.27083,2.27038,2.27059,36800000.0
2006-04-11 01:38:00,2.27071,2.27091,2.27067,2.27091,31000000.0
2006-04-11 01:39:00,2.27088,2.27101,2.27079,2.27081,47500000.0
2006-04-11 01:40:00,2.27098,2.27098,2.27033,2.27078,40100000.0
2006-04-11 01:41:00,2.27073,2.27091,2.2706,2.27091,46000000.0
2006-04-11 01:42:00,2.27083,2.27092,2.27072,2.27092,39900000.0
2006-04-11 01:43:00,2.27085,2.27098,2.27085,2.27093,39100000.0
2006-04-11 01:44:00,2.27109,2.27119,2.27085,2.27087,18300000.0
2006-04-11 01:45:00,2.27062,2.27062,2.27045,2.27045,21500000.0
2006-04-11 01:46:00,2.27039,2.2706,2.27039,2.27045,25600000.0
2006-04-11 01:47:00,2.27042,2.27044,2.27024,2.27044,36900000.0
2006-04-11 01:48:00,2.27066,2.27068,2.27054,2.2706,34500000.0
2006-04-11 01:49:00,2.27057,2.27058,2.27046,2.27058,32700000.0
2006-04-11 01:50:00,2.2705,2.27065,2.2705,2.27065,30200000.0
2006-04-11 01:51:00,2.27075,2.27075,2.27055,2.27055,32400000.0
2006-04-11 01:52:00,2.27054,2.2709,2.27054,2.2709,36000000.0
2006-04-11 01:53:00,2.27081,2.27081,2.27055,2.27068,26100000.0
2006-04-11 01:54:00,2.27078,2.27088,2.27078,2.2708,42100000.0
2006-04-11 01:55:00,2.27086,2.2711,2.27086,2.2711,11100000.0
2006-04-11 01:56:00,2.27111,2.27119,2.27111,2.27112,27100000.0
2006-04-11 01:57:00,2.27122,2.27122,2.27092,2.27101,40900000.0
2006-04-11 01:58:00,2.27095,2.27095,2.2706,2.2706,13000000.0
2006-04-11 01:59:00,2.27056,2.27065,2.27045,2.2706,44200000.0
2006-04-11 02:00:00,2.27067,2.27076,2.27059,2.27075,24500000.0
2006-04-11 02:01:00,2.27048,2.27067,2.27046,2.27063,43400000.0
2006-04-11 02:02:00,2.27069,2.27069,2.27052,2.27066,28300000.0
2006-04-11 02:03:00,2.27069,2.2707,2.27056,2.27068,19200000.0
2006-04-11 02:04:00,2.27075,2.27075,2.27061,2.27071,38900000.0
2006-04-11 02:05:00,2.27095,2.27111,2.27086,2.27089,62100000.0
2006-04-11 02:06:00,2.27079,2.27086,2.27057,2.27057,31000000.0
2006-04-11 02:07:00,2.27065,2.27083,2.2706,2.27083,43100000.0
2006-04-11 02:08:00,2.27084,2.27084,2.27067,2.27072,36800000.0
2006-04-11 02:09:00,2.27094,2.27095,2.27086,2.27086,24400000.0
2006-04-11 02:10:00,2.271,2.27109,2.27089,2.27102,26100000.0
2006-04-11 02:11:00,2.27101,2.27138,2.27101,2.27137,31700000.0
2006-04-11 02:12:00,2.27148,2.27148,2.27127,2.27138,46500000.0
2006-04-11 02:13:00,2.2713,2.27152,2.2713,2.27137,25800000.0
2006-04-11 02:14:00,2.27128,2.27128,2.27074,2.27083,52500000.0
2006-04-11 02:15:00,2.27104,2.27104,2.27072,2.27097,45900000.0
2006-04-11 02:16:00,2.27089,2.27148,2.27089,2.27148,23400000.0
2006-04-11 02:17:00,2.27149,2.27159,2.27144,2.27153,49900000.0
2006-04-11 02:18:00,2.27151,2.27173,2.27151,2.2716,44000000.0
2006-04-11 02:19:00,2.27161,2.27191,2.27129,2.27129,41399999.0
2006-04-11 02:20:00,2.27104,2.27118,2.2709,2.27118,47900000.0
2006-04-11 02:21:00,2.27119,2.2715,2.27113,2.2715,22500000.0
2006-04-11 02:22:00,2.27178,2.27188,2.27161,2.27161,49600000.0
2006-04-11 02:23:00,2.27162,2.27164,2.27121,2.27121,29400000.0
2006-04-11 02:24:00,2.2712,2.27131,2.27098,2.2711,40800000.0
2006-04-11 02:25:00,2.27118,2.27123,2.27105,2.27105,30800000.0
2006-04-11 02:26:00,2.27118,2.27118,2.27103,2.27117,32800000.0
2006-04-11 02:27:00,2.27107,2.27123,2.27107,2.27123,12400000.0
2006-04-11 02:28:00,2.27123,2.27133,2.27104,2.27122,28200000.0
2006-04-11 02:29:00,2.27128,2.2714,2.27118,2.27118,36600000.0
2006-04-11 02:30:00,2.2713,2.27149,2.27125,2.27125,26200000.0
2006-04-11 02:31:00,2.27115,2.27131,2.27115,2.27131,48100000.0
2006-04-11 02:32:00,2.2712,2.27139,2.2712,2.27127,19400000.0
2006-04-11 02:33:00,2.2713,2.27138,2.27125,2.27125,29900000.0
2006-04-11 02:34:00,2.27126,2.2713,2.27098,2.27098,39200000.0
2006-04-11 02:35:00,2.27099,2.27125,2.27099,2.27105,31800000.0
2006-04-11 02:36:00,2.27119,2.27119,2.27083,2.27092,34400000.0
2006-04-11 02:37:00,2.271,2.27112,2.27083,2.27093,56600000.0
2006-04-11 02:38:00,2.27099,2.27124,2.27094,2.27105,16300000.0
2006-04-11 02:39:00,2.27097,2.27126,2.27097,2.27126,24900000.0
2006-04-11 02:40:00,2.27114,2.27119,2.27099,2.27119,33000000.0
2006-04-11 02:41:00,2.27112,2.27114,2.27104,2.27107,32200000.0
2006-04-11 02:42:00,2.27099,2.27122,2.27099,2.27121,18000000.0
2006-04-11 02:43:00,2.27131,2.27142,2.27115,2.2712,27600000.0
2006-04-11 02:44:00,2.27133,2.27182,2.27133,2.2717,33900000.0
2006-04-11 02:45:00,2.27174,2.27209,2.27171,2.2719,41500000.0
2006-04-11 02:46:00,2.27198,2.27216,2.27165,2.27203,27400000.0
2006-04-11 02:47:00,2.27225,2.27246,2.27225,2.27232,22500000.0
2006-04-11 02:48:00,2.27232,2.27233,2.27198,2.2721,34000000.0
2006-04-11 02:49:00,2.27232,2.27235,2.27185,2.27233,45500000.0
2006-04-11 02:50:00,2.27215,2.27215,2.27173,2.2719,18000000.0
2006-04-11 02:51:00,2.27192,2.27218,2.27182,2.27218,20800000.0
2006-04-11 02:52:00,2.27201,2.27201,2.27173,2.27191,31800000.0
2006-04-11 02:53:00,2.27209,2.27212,2.27192,2.27192,35800000.0
2006-04-11 02:54:00,2.27195,2.27204,2.27154,2.2717,29700000.0
2006-04-11 02:55:00,2.27184,2.27201,2.27184,2.27186,25400000.0
2006-04-11 02:56:00,2.27186,2.27198,2.27176,2.27178,31500000.0
2006-04-11 02:57:00,2.27168,2.27168,2.27135,2.27135,30200000.0
2006-04-11 02:58:00,2.27136,2.27151,2.27134,2.2714,15900000.0
2006-04-11 02:59:00,2.27165,2.27165,2.27154,2.27155,43800000.0
2006-04-11 03:00:00,2.2715,2.27164,2.27145,2.27145,26700000.0
2006-04-11 03:01:00,2.27139,2.27157,2.27139,2.27146,25200000.0
2006-04-11 03:02:00,2.2714,2.27155,2.27121,2.27134,26400000.0
2006-04-11 03:03:00,2.27126,2.27138,2.27126,2.2713,30300000.0
2006-04-11 03:04:00,2.2711,2.2711,2.27021,2.27078,31700000.0
2006-04-11 03:05:00,2.27059,2.27098,2.27041,2.27098,22300000.0
2006-04-11 03:06:00,2.27103,2.27113,2.27094,2.27113,39200000.0
2006-04-11 03:07:00,2.27111,2.27111,2.27081,2.27106,42400000.0
2006-04-11 03:08:00,2.27122,2.27157,2.27122,2.2713,31900000.0
2006-04-11 03:09:00,2.2711,2.27151,2.2711,2.27148,26300000.0
2006-04-11 03:10:00,2.27175,2.27175,2.27107,2.27108,21700000.0
2006-04-11 03:11:00,2.27117,2.27121,2.27097,2.271,31600000.0
2006-04-11 03:12:00,2.27094,2.27115,2.2709,2.2709,40800000.0
2006-04-11 03:13:00,2.271,2.27105,2.27076,2.27097,54200000.0
2006-04-11 03:14:00,2.27108,2.27113,2.27098,2.27113,49800000.0
2006-04-11 03:15:00,2.27099,2.27103,2.27087,2.27088,33000000.0
2006-04-11 03:16:00,2.27105,2.27126,2.27103,2.27113,34500000.0
2006-04-11 03:17:00,2.27114,2.27137,2.27114,2.27137,30200000.0
2006-04-11 03:18:00,2.27127,2.27127,2.2711,2.27112,12800000.0
2006-04-11 03:19:00,2.27112,2.27124,2.27112,2.27114,37600000.0
2006-04-11 03:20:00,2.27114,2.27114,2.2709,2.27096,24700000.0
2006-04-11 03:21:00,2.27087,2.27096,2.27069,2.27069,20900000.0
2006-04-11 03:22:00,2.27072,2.27105,2.27072,2.27091,41400000.0
2006-04-11 03:23:00,2.27093,2.27105,2.27092,2.27105,24000000.0
2006-04-11 03:24:00,2.2711,2.2711,2.27082,2.27093,16000000.0
2006-04-11 03:25:00,2.27108,2.27139,2.27108,2.27132,38900000.0
2006-04-11 03:26:00,2.27114,2.27116,2.27101,2.27113,37500000.0
2006-04-11 03:27:00,2.27102,2.27116,2.27089,2.27094,32300000.0
2006-04-11 03:28:00,2.2711,2.2711,2.27092,2.27099,24000000.0
2006-04-11 03:29:00,2.27105,2.27105,2.27097,2.27097,10300000.0
2006-04-11 03:30:00,2.27092,2.27107,2.27087,2.27092,37600000.0
2006-04-11 03:31:00,2.27103,2.27114,2.271,2.271,34700000.0
2006-04-11 03:32:00,2.27099,2.27107,2.27083,2.27083,53200000.0
2006-04-11 03:33:00,2.27092,2.27098,2.27079,2.27087,36900000.0
2006-04-11 03:34:00,2.27086,2.27095,2.27086,2.27088,14000000.0
2006-04-11 03:35:00,2.27097,2.27104,2.27087,2.27098,40400000.0
2006-04-11 03:36:00,2.27101,2.27125,2.27101,2.27105,34700000.0
2006-04-11 03:37:00,2.27098,2.2711,2.2708,2.2711,39800000.0
2006-04-11 03:38:00,2.27101,2.27116,2.27082,2.27089,17100000.0
2006-04-11 03:39:00,2.27078,2.27082,2.27078,2.27082,9600000.0
2006-04-11 03:40:00,2.27089,2.27121,2.27089,2.27121,23600000.0
2006-04-11 03:41:00,2.27112,2.27116,2.27094,2.27116,24900000.0
2006-04-11 03:42:00,2.27109,2.27128,2.27109,2.27122,40500000.0
2006-04-11 03:43:00,2.27123,2.27126,2.27112,2.27112,10400000.0
2006-04-11 03:44:00,2.27096,2.27103,2.27088,2.27092,31600000.0
2006-04-11 03:45:00,2.27096,2.27117,2.27096,2.27112,20700000.0
2006-04-11 03:46:00,2.27118,2.27118,2.27111,2.27117,19400000.0
2006-04-11 03:47:00,2.27108,2.27118,2.27107,2.27111,16400000.0
2006-04-11 03:48:00,2.2711,2.27123,2.27096,2.27112,24700000.0
2006-04-11 03:49:00,2.27104,2.2711,2.27098,2.27098,26400000.0
2006-04-11 03:50:00,2.27103,2.27118,2.27102,2.27114,28300000.0
2006-04-11 03:51:00,2.27139,2.27139,2.27086,2.2709,40700000.0
2006-04-11 03:52:00,2.27085,2.27108,2.27082,2.27082,29400000.0
2006-04-11 03:53:00,2.27063,2.27075,2.27053,2.27053,26700000.0
2006-04-11 03:54:00,2.27058,2.27085,2.27058,2.2707,35400000.0
2006-04-11 03:55:00,2.27073,2.27073,2.27062,2.27062,7200000.0
2006-04-11 03:56:00,2.27068,2.2708,2.27061,2.27063,32000000.0
2006-04-11 03:57:00,2.27073,2.27073,2.27057,2.27057,7300000.0
2006-04-11 03:58:00,2.27058,2.27073,2.27049,2.27073,32700000.0
2006-04-11 03:59:00,2.27074,2.27085,2.27074,2.27085,27600000.0
2006-04-11 04:00:00,2.27084,2.27092,2.27084,2.27092,17500000.0
2006-04-11 04:01:00,2.27103,2.27117,2.27096,2.27101,40299999.0
2006-04-11 04:02:00,2.271,2.27117,2.271,2.27117,14600000.0
2006-04-11 04:03:00,2.27119,2.27122,2.27099,2.27102,30900000.0
2006-04-11 04:04:00,2.27104,2.27113,2.27104,2.27113,26700001.0
2006-04-11 04:05:00,2.27107,2.27127,2.27106,2.27108,30800000.0
2006-04-11 04:06:00,2.27103,2.2712,2.27094,2.27095,37700000.0
2006-04-11 04:07:00,2.27089,2.27093,2.27074,2.27093,25600000.0
2006-04-11 04:08:00,2.27094,2.27098,2.27079,2.27096,31700000.0
2006-04-11 04:09:00,2.27117,2.27117,2.27113,2.27113,4300000.0
2006-04-11 04:10:00,2.27112,2.27127,2.27101,2.27103,22000000.0
2006-04-11 04:11:00,2.27103,2.27116,2.27096,2.27116,18800000.0
2006-04-11 04:12:00,2.27108,2.27131,2.27102,2.27112,30600000.0
2006-04-11 04:13:00,2.27082,2.27088,2.27057,2.27067,40800000.0
2006-04-11 04:14:00,2.27082,2.27082,2.27059,2.2707,40100000.0
2006-04-11 04:15:00,2.27052,2.27052,2.27032,2.27046,19700000.0
2006-04-11 04:16:00,2.27062,2.27086,2.27059,2.27072,32500000.0
2006-04-11 04:17:00,2.27074,2.27082,2.27065,2.27071,56900000.0
2006-04-11 04:18:00,2.2709,2.2709,2.27078,2.27078,17600000.0
2006-04-11 04:19:00,2.27076,2.27081,2.2706,2.27081,39000000.0
2006-04-11 04:20:00,2.27073,2.27073,2.27054,2.27065,19000000.0
2006-04-11 04:21:00,2.27067,2.2708,2.27043,2.2708,48800000.0
2006-04-11 04:22:00,2.27068,2.27083,2.27062,2.27079,25600000.0
2006-04-11 04:23:00,2.27061,2.27061,2.27061,2.27061,8200000.0
2006-04-11 04:24:00,2.27061,2.27076,2.27055,2.27055,42900000.0
2006-04-11 04:25:00,2.2707,2.2707,2.27041,2.27041,29600000.0
2006-04-11 04:26:00,2.27055,2.27058,2.2705,2.2705,21800000.0
2006-04-11 04:27:00,2.2706,2.2706,2.27058,2.27058,11200000.0
2006-04-11 04:28:00,2.27061,2.27079,2.27056,2.27057,31700000.0
2006-04-11 04:29:00,2.27093,2.27093,2.27066,2.27067,19500000.0
2006-04-11 04:30:00,2.27067,2.2707,2.27052,2.27057,59000000.0
2006-04-11 04:31:00,2.27046,2.27054,2.27046,2.27054,5600000.0
2006-04-11 04:32:00,2.27045,2.27074,2.27045,2.27074,13600000.0
2006-04-11 04:33:00,2.27072,2.27074,2.2706,2.27073,23600000.0
2006-04-11 04:34:00,2.27068,2.27068,2.2705,2.27052,25100000.0
2006-04-11 04:35:00,2.27041,2.27066,2.27041,2.27066,10600000.0
2006-04-11 04:36:00,2.2706,2.27062,2.27053,2.2706,27900000.0
2006-04-11 04:37:00,2.27051,2.27051,2.27047,2.27047,8800000.0
2006-04-11 04:38:00,2.27043,2.27045,2.27043,2.27045,12800000.0
2006-04-11 04:39:00,2.27052,2.27067,2.27046,2.27058,28000000.0
2006-04-11 04:40:00,2.27057,2.27116,2.27057,2.27094,40800000.0
2006-04-11 04:41:00,2.27098,2.27114,2.2708,2.27107,58300000.0
2006-04-11 04:42:00,2.27102,2.27102,2.27101,2.27101,4600000.0
2006-04-11 04:43:00,2.27102,2.27102,2.27077,2.27092,23100000.0
2006-04-11 04:44:00,2.27086,2.2709,2.27074,2.27074,5400000.0
2006-04-11 04:45:00,2.27074,2.27095,2.27071,2.27095,19600000.0
2006-04-11 04:46:00,2.27097,2.27102,2.27095,2.27098,45100000.0
2006-04-11 04:47:00,2.27097,2.27113,2.27097,2.27104,29200000.0
2006-04-11 04:48:00,2.27113,2.27118,2.2711,2.2711,11700000.0
2006-04-11 04:49:00,2.27129,2.27129,2.27094,2.27095,23500000.0
2006-04-11 04:50:00,2.27101,2.27117,2.27101,2.27117,30700000.0
2006-04-11 04:51:00,2.27117,2.27117,2.27093,2.27103,20100000.0
2006-04-11 04:52:00,2.27108,2.27108,2.271,2.271,29100000.0
2006-04-11 04:53:00,2.27108,2.27108,2.27097,2.27102,16800000.0
2006-04-11 04:54:00,2.27095,2.27101,2.27085,2.27085,31200000.0
2006-04-11 04:55:00,2.27097,2.271,2.27087,2.271,31200000.0
2006-04-11 04:56:00,2.27096,2.27096,2.27093,2.27093,11200000.0
2006-04-11 04:57:00,2.27094,2.27111,2.27088,2.27099,44400000.0
2006-04-11 04:58:00,2.27102,2.27102,2.27082,2.27102,13600000.0
2006-04-11 04:59:00,2.27098,2.271,2.27098,2.271,14100000.0
2006-04-11 05:00:00,2.27108,2.27138,2.27108,2.2713,20400000.0
2006-04-11 05:01:00,2.27151,2.27177,2.27151,2.27177,23700000.0
2006-04-11 05:02:00,2.27171,2.27179,2.27152,2.27173,23800000.0
2006-04-11 05:03:00,2.27176,2.27193,2.27176,2.27193,29200000.0
2006-04-11 05:04:00,2.27187,2.27187,2.27168,2.27174,26200000.0
2006-04-11 05:05:00,2.27184,2.27184,2.27174,2.27174,17400000.0
2006-04-11 05:06:00,2.27164,2.27164,2.27123,2.27138,55300000.0
2006-04-11 05:07:00,2.27116,2.27125,2.27108,2.27112,32600000.0
2006-04-11 05:08:00,2.27141,2.27162,2.27121,2.27123,48400000.0
2006-04-11 05:09:00,2.27129,2.27145,2.27129,2.27133,68200000.0
2006-04-11 05:10:00,2.27133,2.27138,2.27133,2.27138,12000000.0
2006-04-11 05:11:00,2.27134,2.27134,2.27125,2.27125,8800000.0
2006-04-11 05:12:00,2.27126,2.2714,2.27126,2.2714,9600000.0
2006-04-11 05:13:00,2.27145,2.2716,2.27134,2.27151,50800000.0
2006-04-11 05:14:00,2.27135,2.2714,2.27107,2.27107,39400000.0
2006-04-11 05:15:00,2.2711,2.27123,2.27108,2.27115,23000000.0
2006-04-11 05:16:00,2.27101,2.27116,2.27101,2.27108,30200000.0
2006-04-11 05:17:00,2.27116,2.27157,2.27116,2.27143,28500000.0
2006-04-11 05:18:00,2.27116,2.27127,2.27087,2.2712,40900000.0
2006-04-11 05:19:00,2.27125,2.27132,2.27116,2.2712,31800000.0
2006-04-11 05:20:00,2.27096,2.27123,2.27096,2.2712,27100000.0
2006-04-11 05:21:00,2.27114,2.27126,2.27114,2.27126,42800000.0
2006-04-11 05:22:00,2.27135,2.27161,2.27135,2.27157,28400000.0
2006-04-11 05:23:00,2.27155,2.27169,2.27146,2.27155,31800000.0
2006-04-11 05:24:00,2.27145,2.2715,2.27145,2.27145,15300000.0
2006-04-11 05:25:00,2.27136,2.27144,2.27126,2.27126,25500000.0
2006-04-11 05:26:00,2.27141,2.27143,2.27091,2.27096,54800000.0
2006-04-11 05:27:00,2.27093,2.27113,2.27093,2.27103,23600000.0
2006-04-11 05:28:00,2.27101,2.27113,2.27097,2.27102,22400000.0
2006-04-11 05:29:00,2.27103,2.27111,2.27103,2.27107,14800000.0
2006-04-11 05:30:00,2.27114,2.27127,2.27109,2.27109,19300000.0
2006-04-11 05:31:00,2.27101,2.2712,2.27101,2.27116,14000000.0
2006-04-11 05:32:00,2.27128,2.27148,2.27117,2.27117,27200000.0
2006-04-11 05:33:00,2.27118,2.27134,2.2711,2.27122,27400000.0
2006-04-11 05:34:00,2.2711,2.2712,2.27109,2.27113,11100000.0
2006-04-11 05:35:00,2.27129,2.27135,2.27109,2.27109,16800000.0
2006-04-11 05:36:00,2.27109,2.27129,2.27109,2.27109,34700000.0
2006-04-11 05:37:00,2.27113,2.27113,2.27113,2.27113,2800000.0
2006-04-11 05:38:00,2.27105,2.2711,2.271,2.2711,18800000.0
2006-04-11 05:39:00,2.27105,2.27118,2.271,2.27112,23300000.0
2006-04-11 05:40:00,2.271,2.27125,2.271,2.27108,31100000.0
2006-04-11 05:41:00,2.2711,2.2712,2.2711,2.27112,23800000.0
2006-04-11 05:42:00,2.27105,2.2711,2.271,2.27105,26500000.0
2006-04-11 05:43:00,2.2711,2.27115,2.2711,2.27115,29300000.0
2006-04-11 05:44:00,2.27099,2.27099,2.27072,2.27072,15000000.0
2006-04-11 05:45:00,2.27082,2.27093,2.27082,2.27093,12600000.0
2006-04-11 05:46:00,2.2711,2.27115,2.27102,2.27102,9900000.0
2006-04-11 05:47:00,2.27105,2.27122,2.27102,2.27122,20500000.0
2006-04-11 05:48:00,2.27072,2.27072,2.26996,2.26996,43800000.0
2006-04-11 05:49:00,2.2699,2.27038,2.2699,2.27038,41600000.0
2006-04-11 05:50:00,2.27088,2.27088,2.27087,2.27087,7600000.0
2006-04-11 05:51:00,2.27057,2.27057,2.2704,2.2704,4600000.0
2006-04-11 05:52:00,2.27037,2.27059,2.27037,2.27057,14900000.0
2006-04-11 05:53:00,2.27038,2.27046,2.27027,2.27042,46200000.0
2006-04-11 05:54:00,2.27028,2.2703,2.27016,2.2703,33600000.0
2006-04-11 05:55:00,2.27037,2.27041,2.2703,2.27032,40000000.0
2006-04-11 05:56:00,2.27036,2.2704,2.2703,2.27033,12400000.0
2006-04-11 05:57:00,2.27025,2.27048,2.2702,2.2703,37500000.0
2006-04-11 05:58:00,2.27022,2.27043,2.2702,2.2702,30600000.0
2006-04-11 05:59:00,2.27028,2.27035,2.2702,2.27035,28700000.0
2006-04-11 06:00:00,2.27021,2.27028,2.2701,2.27016,30800000.0
2006-04-11 06:01:00,2.27022,2.27031,2.27014,2.27014,26200000.0
2006-04-11 06:02:00,2.27011,2.27024,2.27011,2.27013,41700000.0
2006-04-11 06:03:00,2.26997,2.26997,2.2697,2.26977,21400000.0
2006-04-11 06:04:00,2.26993,2.27018,2.26993,2.27018,26000000.0
2006-04-11 06:05:00,2.27013,2.27025,2.2701,2.27015,31200000.0
2006-04-11 06:06:00,2.27007,2.27013,2.26981,2.27002,40800000.0
2006-04-11 06:07:00,2.26991,2.26997,2.26981,2.26981,32800000.0
2006-04-11 06:08:00,2.26993,2.27014,2.26987,2.26996,34100000.0
2006-04-11 06:09:00,2.27004,2.27026,2.27004,2.27016,20900000.0
2006-04-11 06:10:00,2.2702,2.27034,2.27008,2.27008,43800000.0
2006-04-11 06:11:00,2.27014,2.27037,2.27014,2.27023,24400000.0
2006-04-11 06:12:00,2.27011,2.27012,2.26993,2.27005,29300000.0
2006-04-11 06:13:00,2.27005,2.27016,2.26992,2.27005,52600000.0
2006-04-11 06:14:00,2.27008,2.2702,2.26997,2.26997,23900000.0
2006-04-11 06:15:00,2.27,2.27015,2.26997,2.27004,30600000.0
2006-04-11 06:16:00,2.27032,2.27043,2.27022,2.27043,9200000.0
2006-04-11 06:17:00,2.27038,2.27047,2.27038,2.27047,16400000.0
2006-04-11 06:18:00,2.27063,2.27063,2.27047,2.27057,24300000.0
2006-04-11 06:19:00,2.27047,2.27047,2.27037,2.27037,9600000.0
2006-04-11 06:20:00,2.27028,2.27032,2.27028,2.27032,11700000.0
2006-04-11 06:21:00,2.27009,2.27009,2.26973,2.26975,18100000.0
2006-04-11 06:22:00,2.26994,2.27015,2.26963,2.27015,41200000.0
2006-04-11 06:23:00,2.27029,2.27029,2.27001,2.27009,36500000.0
2006-04-11 06:24:00,2.27009,2.27013,2.26998,2.27013,16000000.0
2006-04-11 06:25:00,2.27028,2.27059,2.27028,2.27047,37200000.0
2006-04-11 06:26:00,2.27065,2.27073,2.27059,2.27061,28000000.0
2006-04-11 06:27:00,2.27054,2.27067,2.27047,2.27067,48100000.0
2006-04-11 06:28:00,2.27075,2.27075,2.27056,2.27062,42900000.0
2006-04-11 06:29:00,2.27058,2.27082,2.27056,2.27074,26100000.0
2006-04-11 06:30:00,2.27103,2.27107,2.271,2.271,8000000.0
2006-04-11 06:31:00,2.271,2.27102,2.2707,2.2709,44900000.0
2006-04-11 06:32:00,2.27088,2.27088,2.27053,2.27071,37000000.0
2006-04-11 06:33:00,2.2706,2.27075,2.27052,2.27063,33500000.0
2006-04-11 06:34:00,2.27073,2.27073,2.27062,2.27066,21100000.0
2006-04-11 06:35:00,2.27061,2.2707,2.2704,2.27063,40700000.0
2006-04-11 06:36:00,2.27049,2.27082,2.27049,2.27079,27800000.0
2006-04-11 06:37:00,2.27094,2.27114,2.27088,2.27092,25900000.0
2006-04-11 06:38:00,2.27104,2.27114,2.27094,2.27094,43700000.0
2006-04-11 06:39:00,2.27104,2.27111,2.27083,2.27083,17700000.0
2006-04-11 06:40:00,2.27101,2.27121,2.27101,2.27108,21900000.0
2006-04-11 06:41:00,2.27122,2.27136,2.27112,2.27114,25900000.0
2006-04-11 06:42:00,2.27103,2.27103,2.27067,2.27067,12200000.0
2006-04-11 06:43:00,2.27064,2.27074,2.27056,2.2707,41500000.0
2006-04-11 06:44:00,2.27075,2.27086,2.27066,2.27066,14700000.0
2006-04-11 06:45:00,2.27048,2.27077,2.27048,2.27077,38700000.0
2006-04-11 06:46:00,2.27083,2.27085,2.27062,2.27069,14000000.0
2006-04-11 06:47:00,2.27052,2.27075,2.27052,2.27053,27600000.0
2006-04-11 06:48:00,2.27041,2.27042,2.27041,2.27041,6400000.0
2006-04-11 06:49:00,2.27045,2.27064,2.27042,2.2706,34600000.0
2006-04-11 06:50:00,2.27054,2.27054,2.27039,2.27039,18200000.0
2006-04-11 06:51:00,2.27028,2.27033,2.27011,2.27017,27800000.0
2006-04-11 06:52:00,2.27015,2.27033,2.27015,2.27033,12900000.0
2006-04-11 06:53:00,2.27044,2.27049,2.27044,2.27049,2400000.0
2006-04-11 06:54:00,2.2706,2.2706,2.27039,2.27042,28000000.0
2006-04-11 06:55:00,2.2704,2.27045,2.27035,2.27038,14200000.0
2006-04-11 06:56:00,2.27046,2.27046,2.27019,2.27019,18800000.0
2006-04-11 06:57:00,2.27028,2.27036,2.26997,2.27015,33600000.0
2006-04-11 06:58:00,2.27017,2.27056,2.27017,2.27051,63500000.0
2006-04-11 06:59:00,2.27058,2.27074,2.27045,2.27056,36600000.0
2006-04-11 07:00:00,2.27053,2.27076,2.27053,2.27066,38700000.0
2006-04-11 07:01:00,2.27049,2.27049,2.27046,2.27046,15000000.0
2006-04-11 07:02:00,2.27037,2.27042,2.2703,2.2703,24500000.0
2006-04-11 07:03:00,2.26995,2.27002,2.26995,2.27002,10600000.0
2006-04-11 07:04:00,2.26979,2.26995,2.26974,2.26975,40400000.0
2006-04-11 07:05:00,2.26981,2.27,2.26964,2.27,13600000.0
2006-04-11 07:06:00,2.27017,2.27041,2.27017,2.27027,23100000.0
2006-04-11 07:07:00,2.27022,2.2704,2.27022,2.27023,31300000.0
2006-04-11 07:08:00,2.27029,2.2703,2.27015,2.27019,37400000.0
2006-04-11 07:09:00,2.27029,2.27053,2.27026,2.27053,16100000.0
2006-04-11 07:10:00,2.27028,2.27042,2.27014,2.27014,32500000.0
2006-04-11 07:11:00,2.27001,2.27025,2.27,2.27013,30800000.0
2006-04-11 07:12:00,2.27007,2.27015,2.27007,2.27012,29700000.0
2006-04-11 07:13:00,2.27007,2.27026,2.27007,2.27017,55099999.0
2006-04-11 07:14:00,2.27005,2.27022,2.27005,2.2701,22100000.0
2006-04-11 07:15:00,2.2703,2.27047,2.27017,2.27017,24800000.0
2006-04-11 07:16:00,2.27017,2.27024,2.27005,2.27012,64600000.0
2006-04-11 07:17:00,2.27013,2.2703,2.27013,2.27015,31500000.0
2006-04-11 07:18:00,2.27018,2.27025,2.27015,2.27022,51100000.0
2006-04-11 07:19:00,2.27019,2.27019,2.26995,2.27001,31600000.0
2006-04-11 07:20:00,2.2699,2.27007,2.26979,2.26997,65300000.0
2006-04-11 07:21:00,2.27002,2.27008,2.26988,2.26995,24100000.0
2006-04-11 07:22:00,2.26981,2.27016,2.26981,2.27016,38900000.0
2006-04-11 07:23:00,2.27006,2.27025,2.27006,2.27012,36600000.0
2006-04-11 07:24:00,2.27014,2.27028,2.26989,2.27002,37200000.0
2006-04-11 07:25:00,2.26986,2.26992,2.26973,2.26987,26800000.0
2006-04-11 07:26:00,2.26974,2.26984,2.26954,2.26973,38700000.0
2006-04-11 07:27:00,2.26964,2.2698,2.26959,2.26967,30500000.0
2006-04-11 07:28:00,2.26975,2.26975,2.26965,2.26967,9600000.0
2006-04-11 07:29:00,2.26976,2.26985,2.26974,2.26974,25200000.0
2006-04-11 07:30:00,2.26986,2.27007,2.26985,2.26985,21300000.0
2006-04-11 07:31:00,2.26979,2.26979,2.26959,2.26977,36800000.0
2006-04-11 07:32:00,2.26987,2.27007,2.2697,2.2697,15200000.0
2006-04-11 07:33:00,2.26951,2.26961,2.2691,2.26915,31900000.0
2006-04-11 07:34:00,2.26911,2.26975,2.26911,2.26955,37100000.0
2006-04-11 07:35:00,2.26954,2.2696,2.26936,2.26944,24600000.0
2006-04-11 07:36:00,2.26932,2.26953,2.26914,2.26953,23600000.0
2006-04-11 07:37:00,2.26964,2.26964,2.26929,2.26938,56000000.0
2006-04-11 07:38:00,2.26919,2.26919,2.26881,2.26898,22300000.0
2006-04-11 07:39:00,2.26874,2.26874,2.26843,2.2686,25100000.0
2006-04-11 07:40:00,2.26852,2.26853,2.2684,2.2684,41300000.0
2006-04-11 07:41:00,2.26857,2.26872,2.26854,2.26856,20800000.0
2006-04-11 07:42:00,2.26854,2.26869,2.26848,2.26869,35200000.0
2006-04-11 07:43:00,2.26859,2.26871,2.26847,2.26847,20600000.0
2006-04-11 07:44:00,2.26854,2.26863,2.26831,2.26831,25700000.0
2006-04-11 07:45:00,2.26833,2.26847,2.26818,2.26818,39900000.0
2006-04-11 07:46:00,2.26831,2.2686,2.26831,2.26852,27700000.0
2006-04-11 07:47:00,2.26865,2.26885,2.26865,2.26882,35600000.0
2006-04-11 07:48:00,2.26889,2.26908,2.26852,2.26864,48200000.0
2006-04-11 07:49:00,2.26863,2.26887,2.26853,2.26887,38700000.0
2006-04-11 07:50:00,2.26887,2.26902,2.26877,2.26896,37800000.0
2006-04-11 07:51:00,2.26899,2.26927,2.26892,2.26914,28900000.0
2006-04-11 07:52:00,2.26924,2.26924,2.26884,2.26892,32600000.0
2006-04-11 07:53:00,2.26891,2.26891,2.26866,2.26877,23500000.0
2006-04-11 07:54:00,2.26874,2.26909,2.26874,2.26898,32800000.0
2006-04-11 07:55:00,2.26907,2.26907,2.26848,2.26882,44300000.0
2006-04-11 07:56:00,2.26878,2.26881,2.26845,2.26845,24200000.0
2006-04-11 07:57:00,2.26848,2.26854,2.26838,2.2685,33900000.0
2006-04-11 07:58:00,2.26835,2.26873,2.26835,2.26873,30800000.0
2006-04-11 07:59:00,2.26871,2.26891,2.26864,2.26864,24300000.0
2006-04-11 08:00:00,2.26883,2.26906,2.26883,2.26884,40500000.0
2006-04-11 08:01:00,2.26876,2.26887,2.26865,2.26871,65500002.0
2006-04-11 08:02:00,2.26882,2.2689,2.26852,2.26872,40100000.0
2006-04-11 08:03:00,2.26868,2.26896,2.26868,2.26896,23300000.0
2006-04-11 08:04:00,2.26865,2.26865,2.26813,2.2682,30800000.0
2006-04-11 08:05:00,2.26786,2.26839,2.26762,2.26772,55800000.0
2006-04-11 08:06:00,2.26751,2.26779,2.26737,2.26749,49800000.0
2006-04-11 08:07:00,2.26731,2.26739,2.26703,2.26714,32900000.0
2006-04-11 08:08:00,2.26706,2.26706,2.26668,2.26684,15400000.0
2006-04-11 08:09:00,2.26702,2.2672,2.26689,2.2672,15600000.0
2006-04-11 08:10:00,2.26701,2.26725,2.26693,2.26708,21900000.0
2006-04-11 08:11:00,2.26712,2.26722,2.26704,2.26716,38500000.0
2006-04-11 08:12:00,2.26717,2.26737,2.26716,2.26725,40600000.0
2006-04-11 08:13:00,2.26741,2.2679,2.26741,2.26757,36600000.0
2006-04-11 08:14:00,2.26783,2.26793,2.26773,2.26773,55000000.0
2006-04-11 08:15:00,2.26806,2.26828,2.2678,2.26812,41700000.0
2006-04-11 08:16:00,2.26822,2.26837,2.26816,2.26826,33200000.0
2006-04-11 08:17:00,2.26839,2.26852,2.26833,2.2685,43700000.0
2006-04-11 08:18:00,2.26852,2.26852,2.26814,2.26821,29200000.0
2006-04-11 08:19:00,2.26817,2.26838,2.26812,2.26838,20200000.0
2006-04-11 08:20:00,2.26823,2.26841,2.26817,2.26841,45500000.0
2006-04-11 08:21:00,2.26829,2.26829,2.26807,2.26811,45200000.0
2006-04-11 08:22:00,2.26778,2.26778,2.26739,2.26739,41700000.0
2006-04-11 08:23:00,2.26734,2.26758,2.26734,2.26758,42200000.0
2006-04-11 08:24:00,2.26754,2.26781,2.26748,2.26758,36700000.0
2006-04-11 08:25:00,2.26747,2.2676,2.26743,2.2676,27200000.0
2006-04-11 08:26:00,2.26759,2.26759,2.26707,2.26729,48800000.0
2006-04-11 08:27:00,2.26704,2.26732,2.26676,2.26732,27600000.0
2006-04-11 08:28:00,2.26719,2.26719,2.26679,2.26691,53700000.0
2006-04-11 08:29:00,2.26693,2.26697,2.26685,2.26697,34800000.0
2006-04-11 08:30:00,2.2668,2.26734,2.26679,2.26724,22900000.0
2006-04-11 08:31:00,2.26743,2.26745,2.26721,2.26744,58400000.0
2006-04-11 08:32:00,2.26736,2.26736,2.26695,2.26695,20800000.0
2006-04-11 08:33:00,2.26711,2.26716,2.26689,2.26689,34600000.0
2006-04-11 08:34:00,2.26677,2.2671,2.26671,2.26682,48400000.0
2006-04-11 08:35:00,2.26692,2.26698,2.2667,2.26691,39100000.0
2006-04-11 08:36:00,2.26692,2.26692,2.26651,2.26654,32700000.0
2006-04-11 08:37:00,2.26667,2.26681,2.26652,2.26667,24000000.0
2006-04-11 08:38:00,2.26654,2.26669,2.26633,2.26669,26100000.0
2006-04-11 08:39:00,2.26681,2.26686,2.26651,2.26661,38500000.0
2006-04-11 08:40:00,2.26659,2.26671,2.26638,2.26647,30100000.0
2006-04-11 08:41:00,2.26614,2.26635,2.26591,2.26635,24200000.0
2006-04-11 08:42:00,2.26621,2.2665,2.2662,2.2665,31300000.0
2006-04-11 08:43:00,2.26651,2.26659,2.26627,2.26639,54000000.0
2006-04-11 08:44:00,2.26655,2.26678,2.26633,2.26678,48700000.0
2006-04-11 08:45:00,2.26685,2.26692,2.26667,2.26675,41700000.0
2006-04-11 08:46:00,2.26672,2.26683,2.26672,2.26673,26000000.0
2006-04-11 08:47:00,2.26684,2.26684,2.26659,2.26662,60700000.0
2006-04-11 08:48:00,2.26653,2.26654,2.26616,2.26629,30500000.0
2006-04-11 08:49:00,2.2664,2.26647,2.26622,2.26622,48800000.0
2006-04-11 08:50:00,2.26619,2.26658,2.26619,2.26652,28000000.0
2006-04-11 08:51:00,2.26651,2.26687,2.26651,2.26678,66899999.0
2006-04-11 08:52:00,2.26696,2.26731,2.26696,2.26727,44300000.0
2006-04-11 08:53:00,2.26744,2.26759,2.26717,2.26725,54000000.0
2006-04-11 08:54:00,2.26729,2.26744,2.267,2.267,12800000.0
2006-04-11 08:55:00,2.26699,2.26705,2.26665,2.26665,50000000.0
2006-04-11 08:56:00,2.26657,2.26692,2.26657,2.26692,14300000.0
2006-04-11 08:57:00,2.26694,2.26708,2.26676,2.26685,27600000.0
2006-04-11 08:58:00,2.26699,2.26721,2.26673,2.26721,25100000.0
2006-04-11 08:59:00,2.26722,2.26736,2.26713,2.26723,38400000.0
2006-04-11 09:00:00,2.26703,2.26726,2.26698,2.26726,31100000.0
2006-04-11 09:01:00,2.26722,2.26722,2.26667,2.2667,16200000.0
2006-04-11 09:02:00,2.26668,2.26676,2.2665,2.2666,30300000.0
2006-04-11 09:03:00,2.26677,2.26706,2.26677,2.26698,13000000.0
2006-04-11 09:04:00,2.26698,2.26713,2.2669,2.26713,38500000.0
2006-04-11 09:05:00,2.26715,2.26747,2.26715,2.26731,17300000.0
2006-04-11 09:06:00,2.26737,2.26768,2.26737,2.26756,36200000.0
2006-04-11 09:07:00,2.26759,2.26772,2.26746,2.26752,37600000.0
2006-04-11 09:08:00,2.26765,2.26776,2.26749,2.26764,46700000.0
2006-04-11 09:09:00,2.26747,2.26764,2.26746,2.26752,22400000.0
2006-04-11 09:10:00,2.26729,2.26729,2.26713,2.26718,7200000.0
2006-04-11 09:11:00,2.26698,2.26699,2.26667,2.26672,41400000.0
2006-04-11 09:12:00,2.26663,2.26681,2.2666,2.26675,28400000.0
2006-04-11 09:13:00,2.26694,2.26731,2.26694,2.2672,42100000.0
2006-04-11 09:14:00,2.26697,2.26697,2.26663,2.26668,17100000.0
2006-04-11 09:15:00,2.26637,2.26655,2.26633,2.26655,49700000.0
2006-04-11 09:16:00,2.26623,2.2664,2.26615,2.26627,49000000.0
2006-04-11 09:17:00,2.26632,2.26643,2.26609,2.26609,13000000.0
2006-04-11 09:18:00,2.2661,2.26662,2.2661,2.2664,20900000.0
2006-04-11 09:19:00,2.26639,2.2666,2.26628,2.26631,36900000.0
2006-04-11 09:20:00,2.26641,2.26675,2.26637,2.26672,19000000.0
2006-04-11 09:21:00,2.26689,2.26689,2.26656,2.26656,30200000.0
2006-04-11 09:22:00,2.26652,2.26677,2.26644,2.26647,56200000.0
2006-04-11 09:23:00,2.26667,2.26679,2.26658,2.26679,23800000.0
2006-04-11 09:24:00,2.26661,2.26679,2.26653,2.26679,48000000.0
2006-04-11 09:25:00,2.26652,2.26669,2.26649,2.26657,29700000.0
2006-04-11 09:26:00,2.26659,2.26685,2.26649,2.26685,36300000.0
2006-04-11 09:27:00,2.26728,2.26738,2.26723,2.26738,11200000.0
2006-04-11 09:28:00,2.26746,2.26766,2.2673,2.26766,22800000.0
2006-04-11 09:29:00,2.26766,2.2677,2.26713,2.26724,14500000.0
2006-04-11 09:30:00,2.26715,2.26727,2.26708,2.26715,38500000.0
2006-04-11 09:31:00,2.26731,2.26738,2.2672,2.26726,35200000.0
2006-04-11 09:32:00,2.26717,2.26729,2.26701,2.26726,50300000.0
2006-04-11 09:33:00,2.26736,2.26736,2.2672,2.26722,22700000.0
2006-04-11 09:34:00,2.2671,2.26723,2.26707,2.26707,33600000.0
2006-04-11 09:35:00,2.26707,2.26723,2.26707,2.26713,24100000.0
2006-04-11 09:36:00,2.26717,2.26726,2.267,2.267,34400000.0
2006-04-11 09:37:00,2.26695,2.26709,2.26688,2.26709,25800000.0
2006-04-11 09:38:00,2.26722,2.26733,2.2671,2.26733,36400000.0
2006-04-11 09:39:00,2.26711,2.26723,2.26696,2.26723,55300000.0
2006-04-11 09:40:00,2.2673,2.26736,2.267,2.26702,40600000.0
2006-04-11 09:41:00,2.26699,2.26734,2.26689,2.26734,30800000.0
2006-04-11 09:42:00,2.26728,2.26744,2.26703,2.26744,34200000.0
2006-04-11 09:43:00,2.26744,2.26744,2.26716,2.2672,10200000.0
2006-04-11 09:44:00,2.26729,2.2673,2.26715,2.26727,31700000.0
2006-04-11 09:45:00,2.26718,2.26731,2.26697,2.26697,17700000.0
2006-04-11 09:46:00,2.26706,2.26741,2.26706,2.26738,40900000.0
2006-04-11 09:47:00,2.26713,2.26717,2.26702,2.26717,22100000.0
2006-04-11 09:48:00,2.26725,2.26778,2.26725,2.26736,55900000.0
2006-04-11 09:49:00,2.26736,2.26736,2.26709,2.26721,35600000.0
2006-04-11 09:50:00,2.26735,2.26735,2.26707,2.26707,43700000.0
2006-04-11 09:51:00,2.26724,2.26724,2.267,2.26716,31900000.0
2006-04-11 09:52:00,2.26723,2.26736,2.26703,2.26726,34500000.0
2006-04-11 09:53:00,2.26718,2.26744,2.26707,2.26744,19800000.0
2006-04-11 09:54:00,2.26747,2.26753,2.2671,2.2671,33000000.0
2006-04-11 09:55:00,2.26703,2.26721,2.26691,2.26702,30600000.0
2006-04-11 09:56:00,2.26712,2.26712,2.26688,2.26688,26700000.0
2006-04-11 09:57:00,2.26675,2.26681,2.26667,2.26676,28000000.0
2006-04-11 09:58:00,2.26698,2.2672,2.26698,2.26702,41300000.0
2006-04-11 09:59:00,2.26701,2.26701,2.26665,2.26665,36800000.0
2006-04-11 10:00:00,2.26641,2.2668,2.26641,2.26667,38600000.0
2006-04-11 10:01:00,2.26684,2.26693,2.26666,2.26693,12400000.0
2006-04-11 10:02:00,2.2672,2.2672,2.26706,2.26715,40200000.0
2006-04-11 10:03:00,2.26737,2.26737,2.26702,2.26718,23800000.0
2006-04-11 10:04:00,2.26742,2.26742,2.26721,2.26721,47700000.0
2006-04-11 10:05:00,2.26716,2.26735,2.26706,2.26715,60599999.0
2006-04-11 10:06:00,2.26718,2.26735,2.26715,2.26725,51900000.0
2006-04-11 10:07:00,2.26733,2.26777,2.26722,2.26763,38600000.0
2006-04-11 10:08:00,2.26757,2.26767,2.26751,2.26767,22800000.0
2006-04-11 10:09:00,2.26754,2.26769,2.26753,2.2676,19200000.0
2006-04-11 10:10:00,2.26773,2.26786,2.26773,2.26786,27100000.0
2006-04-11 10:11:00,2.2677,2.26784,2.2677,2.26782,26600000.0
2006-04-11 10:12:00,2.26782,2.26782,2.26766,2.26778,21000000.0
2006-04-11 10:13:00,2.26782,2.26794,2.26776,2.26794,17300000.0
2006-04-11 10:14:00,2.26791,2.26791,2.26764,2.26775,46400000.0
2006-04-11 10:15:00,2.26797,2.26803,2.26782,2.26788,38700000.0
2006-04-11 10:16:00,2.26788,2.26797,2.26774,2.26785,45300000.0
2006-04-11 10:17:00,2.26782,2.26803,2.2677,2.26803,45600000.0
2006-04-11 10:18:00,2.26781,2.2681,2.26775,2.2681,29400000.0
2006-04-11 10:19:00,2.26791,2.26794,2.26767,2.26767,34000000.0
2006-04-11 10:20:00,2.26777,2.26798,2.26777,2.26791,35600000.0
2006-04-11 10:21:00,2.26778,2.2678,2.26762,2.2678,29000000.0
2006-04-11 10:22:00,2.2677,2.2679,2.26757,2.2679,39500000.0
2006-04-11 10:23:00,2.26797,2.26814,2.26784,2.2679,64600000.0
2006-04-11 10:24:00,2.26783,2.26798,2.26759,2.26798,41800000.0
2006-04-11 10:25:00,2.26776,2.26797,2.2677,2.2678,42600000.0
2006-04-11 10:26:00,2.26787,2.26787,2.26753,2.26759,29400000.0
2006-04-11 10:27:00,2.26749,2.26757,2.26733,2.26755,31100000.0
2006-04-11 10:28:00,2.26753,2.26764,2.26744,2.26764,46000000.0
2006-04-11 10:29:00,2.26761,2.26761,2.26714,2.2673,55400000.0
2006-04-11 10:30:00,2.26685,2.26685,2.2629,2.2629,44500001.0
2006-04-11 10:31:00,2.2624,2.26394,2.2624,2.26394,31300000.0
2006-04-11 10:32:00,2.2641,2.26425,2.26372,2.26372,46200000.0
2006-04-11 10:33:00,2.2638,2.26395,2.2637,2.26378,43500000.0
2006-04-11 10:34:00,2.26371,2.26416,2.26363,2.26412,38400000.0
2006-04-11 10:35:00,2.26401,2.26419,2.26386,2.2641,45700000.0
2006-04-11 10:36:00,2.26382,2.26382,2.26285,2.26285,27800000.0
2006-04-11 10:37:00,2.26291,2.26346,2.26286,2.26345,27600000.0
2006-04-11 10:38:00,2.26368,2.26376,2.26355,2.26375,27700000.0
2006-04-11 10:39:00,2.2639,2.26441,2.26372,2.26372,20500000.0
2006-04-11 10:40:00,2.26366,2.26366,2.26338,2.26351,47200000.0
2006-04-11 10:41:00,2.26362,2.26413,2.26362,2.26413,36700000.0
2006-04-11 10:42:00,2.26391,2.26398,2.26364,2.26364,14600000.0
2006-04-11 10:43:00,2.26357,2.26393,2.26357,2.2639,30800000.0
2006-04-11 10:44:00,2.2637,2.26373,2.26352,2.26352,43000000.0
2006-04-11 10:45:00,2.26362,2.26375,2.26344,2.2635,31100000.0
2006-04-11 10:46:00,2.26358,2.26385,2.26343,2.26363,29700000.0
2006-04-11 10:47:00,2.26374,2.26401,2.26374,2.26401,26300000.0
2006-04-11 10:48:00,2.26399,2.26425,2.26393,2.26425,42000000.0
2006-04-11 10:49:00,2.26432,2.26434,2.264,2.2642,19200000.0
2006-04-11 10:50:00,2.26411,2.26439,2.26402,2.26414,39700000.0
2006-04-11 10:51:00,2.264,2.2643,2.26384,2.26421,38200000.0
2006-04-11 10:52:00,2.26426,2.2645,2.26426,2.26436,28200000.0
2006-04-11 10:53:00,2.26423,2.26423,2.26397,2.26397,31200000.0
2006-04-11 10:54:00,2.26394,2.26419,2.26394,2.26417,24800000.0
2006-04-11 10:55:00,2.26422,2.26423,2.26383,2.26418,52499999.0
2006-04-11 10:56:00,2.26396,2.26396,2.26359,2.26361,30200000.0
2006-04-11 10:57:00,2.2635,2.26389,2.26332,2.26389,33100000.0
2006-04-11 10:58:00,2.26405,2.2641,2.26389,2.26392,32800000.0
2006-04-11 10:59:00,2.26423,2.26466,2.26423,2.26463,58300000.0
2006-04-11 11:00:00,2.26443,2.26488,2.26424,2.26458,39300000.0
2006-04-11 11:01:00,2.26472,2.26502,2.26445,2.26502,41600000.0
2006-04-11 11:02:00,2.26512,2.26541,2.2651,2.26541,29500000.0
2006-04-11 11:03:00,2.2654,2.2655,2.26526,2.26526,26700000.0
2006-04-11 11:04:00,2.26511,2.26541,2.26497,2.26523,30400000.0
2006-04-11 11:05:00,2.26522,2.26528,2.26482,2.26512,34300000.0
2006-04-11 11:06:00,2.2653,2.2653,2.26512,2.26522,38100000.0
2006-04-11 11:07:00,2.26508,2.26544,2.26508,2.2654,50900000.0
2006-04-11 11:08:00,2.26543,2.26617,2.26543,2.26592,36600000.0
2006-04-11 11:09:00,2.26587,2.26647,2.26587,2.26647,16400000.0
2006-04-11 11:10:00,2.26643,2.26667,2.26643,2.26651,23900000.0
2006-04-11 11:11:00,2.26645,2.26665,2.26641,2.26655,30700000.0
2006-04-11 11:12:00,2.26672,2.26677,2.26659,2.26675,44900000.0
2006-04-11 11:13:00,2.26677,2.26689,2.26657,2.26657,27700000.0
2006-04-11 11:14:00,2.26675,2.26695,2.2666,2.26695,61100000.0
2006-04-11 11:15:00,2.26706,2.26742,2.26699,2.26742,47000000.0
2006-04-11 11:16:00,2.26741,2.26786,2.26741,2.26778,40200000.0
2006-04-11 11:17:00,2.26767,2.26767,2.26725,2.26735,25800000.0
2006-04-11 11:18:00,2.26757,2.2676,2.26694,2.26704,31200000.0
2006-04-11 11:19:00,2.2669,2.26692,2.26673,2.2668,30100000.0
2006-04-11 11:20:00,2.26683,2.26707,2.26681,2.26693,37900000.0
2006-04-11 11:21:00,2.2667,2.26713,2.26667,2.26713,31900000.0
2006-04-11 11:22:00,2.26707,2.26717,2.26695,2.26703,56200000.0
2006-04-11 11:23:00,2.26714,2.26757,2.26714,2.26743,50700000.0
2006-04-11 11:24:00,2.26765,2.26787,2.26755,2.26755,37200000.0
2006-04-11 11:25:00,2.26765,2.26817,2.26765,2.26796,24900000.0
2006-04-11 11:26:00,2.26815,2.26822,2.26804,2.26804,46000000.0
2006-04-11 11:27:00,2.26786,2.26808,2.26772,2.26772,24800000.0
2006-04-11 11:28:00,2.26775,2.26798,2.26775,2.26794,38200000.0
2006-04-11 11:29:00,2.26798,2.26808,2.26788,2.26788,42700000.0
2006-04-11 11:30:00,2.26795,2.26818,2.26795,2.26817,25500000.0
2006-04-11 11:31:00,2.26799,2.26799,2.26755,2.26765,32400000.0
2006-04-11 11:32:00,2.26759,2.26761,2.2675,2.26758,33500000.0
2006-04-11 11:33:00,2.2675,2.2678,2.2675,2.26768,31400000.0
2006-04-11 11:34:00,2.26755,2.26762,2.26742,2.26755,43800000.0
2006-04-11 11:35:00,2.26748,2.26748,2.26719,2.2672,29500000.0
2006-04-11 11:36:00,2.26738,2.26747,2.26702,2.26726,35400000.0
2006-04-11 11:37:00,2.26733,2.26752,2.26733,2.26752,24400000.0
2006-04-11 11:38:00,2.26735,2.26758,2.26735,2.26742,43400000.0
2006-04-11 11:39:00,2.26737,2.26759,2.2673,2.26759,55900000.0
2006-04-11 11:40:00,2.26766,2.26815,2.26766,2.26815,37900000.0
2006-04-11 11:41:00,2.26794,2.26808,2.26794,2.26807,21400000.0
2006-04-11 11:42:00,2.26807,2.26865,2.26807,2.26833,34400000.0
2006-04-11 11:43:00,2.26831,2.26851,2.26831,2.26851,36800000.0
2006-04-11 11:44:00,2.26852,2.26856,2.26845,2.26848,20900000.0
2006-04-11 11:45:00,2.26845,2.26851,2.26836,2.2684,28100000.0
2006-04-11 11:46:00,2.2686,2.26879,2.26854,2.2686,26900000.0
2006-04-11 11:47:00,2.26885,2.26898,2.26885,2.26898,17900000.0
2006-04-11 11:48:00,2.26888,2.269,2.26866,2.26866,45399999.0
2006-04-11 11:49:00,2.26856,2.26864,2.26833,2.26851,23600000.0
2006-04-11 11:50:00,2.26864,2.26864,2.26856,2.26856,17400000.0
2006-04-11 11:51:00,2.26873,2.26873,2.26853,2.26873,24400000.0
2006-04-11 11:52:00,2.26887,2.26887,2.26858,2.26874,30200000.0
2006-04-11 11:53:00,2.26868,2.26898,2.26867,2.26891,23600000.0
2006-04-11 11:54:00,2.26895,2.2694,2.26895,2.26912,31700000.0
2006-04-11 11:55:00,2.26898,2.26922,2.2688,2.2688,41500000.0
2006-04-11 11:56:00,2.26882,2.26904,2.2688,2.26904,35300000.0
2006-04-11 11:57:00,2.26903,2.26903,2.26851,2.26878,49900000.0
2006-04-11 11:58:00,2.26884,2.26884,2.26846,2.26853,24100000.0
2006-04-11 11:59:00,2.26853,2.26855,2.26839,2.2685,43900000.0
2006-04-11 12:00:00,2.26848,2.2685,2.26833,2.26833,28900000.0
2006-04-11 12:01:00,2.26852,2.26861,2.26835,2.26853,41500000.0
2006-04-11 12:02:00,2.26847,2.26851,2.26816,2.26816,23200000.0
2006-04-11 12:03:00,2.268,2.2687,2.268,2.2687,29800000.0
2006-04-11 12:04:00,2.26873,2.26873,2.26852,2.26855,40500000.0
2006-04-11 12:05:00,2.26874,2.26876,2.26846,2.26863,39200000.0
2006-04-11 12:06:00,2.26873,2.26873,2.26831,2.26857,31800000.0
2006-04-11 12:07:00,2.26856,2.26856,2.26803,2.26806,44200000.0
2006-04-11 12:08:00,2.26809,2.26824,2.26799,2.26799,27400000.0
2006-04-11 12:09:00,2.2681,2.26837,2.2681,2.26837,29900000.0
2006-04-11 12:10:00,2.26854,2.26854,2.26803,2.26817,27900000.0
2006-04-11 12:11:00,2.26822,2.26822,2.26788,2.26788,15200000.0
2006-04-11 12:12:00,2.26791,2.26837,2.26791,2.26837,35300000.0
2006-04-11 12:13:00,2.26835,2.26844,2.26826,2.26826,32800000.0
2006-04-11 12:14:00,2.26828,2.26849,2.26824,2.26837,36400000.0
2006-04-11 12:15:00,2.26845,2.26865,2.26838,2.26849,29300000.0
2006-04-11 12:16:00,2.26846,2.26885,2.26846,2.2686,49200000.0
2006-04-11 12:17:00,2.26859,2.26869,2.26843,2.26843,37200000.0
2006-04-11 12:18:00,2.26859,2.26872,2.26832,2.26842,63500000.0
2006-04-11 12:19:00,2.26831,2.26868,2.26826,2.26853,26600000.0
2006-04-11 12:20:00,2.26848,2.2688,2.26848,2.26874,23200000.0
2006-04-11 12:21:00,2.26859,2.26859,2.26832,2.26833,39000000.0
2006-04-11 12:22:00,2.26855,2.26886,2.26855,2.26865,25300000.0
2006-04-11 12:23:00,2.26867,2.26867,2.26824,2.26838,40500000.0
2006-04-11 12:24:00,2.26825,2.26828,2.26804,2.26828,28900000.0
2006-04-11 12:25:00,2.26846,2.26846,2.26821,2.26823,56500000.0
2006-04-11 12:26:00,2.26819,2.2691,2.26819,2.26895,46400000.0
2006-04-11 12:27:00,2.26909,2.26915,2.26872,2.26903,33600000.0
2006-04-11 12:28:00,2.26901,2.26913,2.26883,2.26913,35100000.0
2006-04-11 12:29:00,2.26899,2.26901,2.26863,2.26863,37700000.0
2006-04-11 12:30:00,2.26877,2.26881,2.26868,2.26873,51900000.0
2006-04-11 12:31:00,2.26878,2.26883,2.26865,2.26878,51400000.0
2006-04-11 12:32:00,2.26875,2.26892,2.26863,2.26892,45800000.0
2006-04-11 12:33:00,2.2688,2.2688,2.26875,2.26875,9200000.0
2006-04-11 12:34:00,2.26852,2.26852,2.26829,2.26837,19000000.0
2006-04-11 12:35:00,2.26845,2.26863,2.26839,2.26845,53500000.0
2006-04-11 12:36:00,2.26851,2.26876,2.26843,2.26876,28300000.0
2006-04-11 12:37:00,2.26911,2.26948,2.26911,2.26948,7300000.0
2006-04-11 12:38:00,2.26953,2.26953,2.26915,2.26921,44500000.0
2006-04-11 12:39:00,2.26902,2.26902,2.26873,2.26885,15600000.0
2006-04-11 12:40:00,2.26886,2.26913,2.26863,2.26863,37200000.0
2006-04-11 12:41:00,2.26848,2.26882,2.26841,2.26841,58000000.0
2006-04-11 12:42:00,2.26838,2.26869,2.26823,2.26823,49500000.0
2006-04-11 12:43:00,2.26805,2.26833,2.26805,2.26826,23900000.0
2006-04-11 12:44:00,2.26814,2.26825,2.26786,2.2679,26200000.0
2006-04-11 12:45:00,2.26786,2.2681,2.26779,2.26799,55700000.0
2006-04-11 12:46:00,2.26775,2.26794,2.26763,2.26793,26000000.0
2006-04-11 12:47:00,2.26801,2.26827,2.26801,2.26827,34900000.0
2006-04-11 12:48:00,2.26831,2.26831,2.26814,2.26814,59500000.0
2006-04-11 12:49:00,2.26827,2.26845,2.26827,2.26834,40500000.0
2006-04-11 12:50:00,2.26837,2.26842,2.26823,2.26842,40900000.0
2006-04-11 12:51:00,2.26828,2.26861,2.26819,2.26847,38300000.0
2006-04-11 12:52:00,2.26863,2.26878,2.26846,2.26851,29200000.0
2006-04-11 12:53:00,2.26845,2.2687,2.26815,2.26852,53999999.0
2006-04-11 12:54:00,2.26833,2.26859,2.26818,2.26852,56500001.0
2006-04-11 12:55:00,2.26857,2.26878,2.26857,2.26866,47199999.0
2006-04-11 12:56:00,2.26858,2.26887,2.26858,2.26877,51199999.0
2006-04-11 12:57:00,2.26888,2.26896,2.26871,2.26871,49600000.0
2006-04-11 12:58:00,2.26902,2.26919,2.26902,2.26905,30500000.0
2006-04-11 12:59:00,2.26906,2.26978,2.26906,2.26978,37800000.0
2006-04-11 13:00:00,2.26979,2.26984,2.2695,2.26982,43400000.0
2006-04-11 13:01:00,2.26986,2.26986,2.26935,2.26939,40800000.0
2006-04-11 13:02:00,2.26943,2.2696,2.26937,2.26937,45700000.0
2006-04-11 13:03:00,2.26931,2.26957,2.26914,2.26914,33400000.0
2006-04-11 13:04:00,2.26921,2.26932,2.26909,2.26909,24100000.0
2006-04-11 13:05:00,2.26904,2.26915,2.26893,2.26907,42599999.0
2006-04-11 13:06:00,2.26896,2.26902,2.26887,2.26887,17200000.0
2006-04-11 13:07:00,2.26892,2.2691,2.26888,2.26888,46500000.0
2006-04-11 13:08:00,2.26888,2.26892,2.26867,2.26869,25300000.0
2006-04-11 13:09:00,2.26867,2.26878,2.26858,2.26875,32100000.0
2006-04-11 13:10:00,2.26871,2.26871,2.26838,2.26855,49100000.0
2006-04-11 13:11:00,2.26858,2.26876,2.26857,2.26857,30000000.0
2006-04-11 13:12:00,2.26852,2.26861,2.26841,2.26841,26000000.0
2006-04-11 13:13:00,2.26847,2.26873,2.26847,2.26864,36500000.0
2006-04-11 13:14:00,2.26857,2.26872,2.26854,2.26868,47500000.0
2006-04-11 13:15:00,2.26858,2.26875,2.26847,2.2687,42600000.0
2006-04-11 13:16:00,2.26853,2.26879,2.26853,2.26869,33800000.0
2006-04-11 13:17:00,2.26877,2.26889,2.26872,2.26872,19800000.0
2006-04-11 13:18:00,2.26871,2.26882,2.26865,2.26874,26500000.0
2006-04-11 13:19:00,2.26892,2.26913,2.26892,2.2691,19800000.0
2006-04-11 13:20:00,2.26912,2.26961,2.26912,2.26961,21400000.0
2006-04-11 13:21:00,2.26977,2.27001,2.26958,2.26977,33200000.0
2006-04-11 13:22:00,2.26962,2.26962,2.26937,2.26955,38700000.0
2006-04-11 13:23:00,2.26959,2.26959,2.26887,2.269,54700000.0
2006-04-11 13:24:00,2.2688,2.26882,2.26849,2.26849,22800000.0
2006-04-11 13:25:00,2.26853,2.26868,2.26853,2.26866,20000000.0
2006-04-11 13:26:00,2.26857,2.26857,2.26837,2.26853,27400000.0
2006-04-11 13:27:00,2.26841,2.26854,2.26835,2.26847,20600000.0
2006-04-11 13:28:00,2.26844,2.26871,2.26827,2.26827,33500000.0
2006-04-11 13:29:00,2.26829,2.26838,2.26824,2.26835,47100000.0
2006-04-11 13:30:00,2.26834,2.2684,2.26812,2.26825,27100000.0
2006-04-11 13:31:00,2.26823,2.26826,2.26811,2.26822,41400001.0
2006-04-11 13:32:00,2.26824,2.26837,2.26819,2.26823,44400000.0
2006-04-11 13:33:00,2.26817,2.26825,2.26802,2.26811,36700000.0
2006-04-11 13:34:00,2.26813,2.2683,2.26813,2.26817,43900000.0
2006-04-11 13:35:00,2.26826,2.26839,2.26812,2.26832,34300000.0
2006-04-11 13:36:00,2.26833,2.26847,2.26823,2.26847,28200000.0
2006-04-11 13:37:00,2.2681,2.2681,2.26803,2.26803,7800000.0
2006-04-11 13:38:00,2.26814,2.26832,2.26812,2.26829,29800000.0
2006-04-11 13:39:00,2.26828,2.26867,2.26818,2.26867,41700000.0
2006-04-11 13:40:00,2.26877,2.26889,2.2687,2.26872,29900000.0
2006-04-11 13:41:00,2.26876,2.26876,2.26858,2.26858,36000000.0
2006-04-11 13:42:00,2.26861,2.26872,2.26851,2.26872,42800001.0
2006-04-11 13:43:00,2.2685,2.26876,2.2685,2.26862,35400000.0
2006-04-11 13:44:00,2.26872,2.26878,2.26858,2.26858,50000000.0
2006-04-11 13:45:00,2.26864,2.26875,2.26864,2.26867,42000000.0
2006-04-11 13:46:00,2.26874,2.26874,2.26853,2.2687,42600000.0
2006-04-11 13:47:00,2.26859,2.26859,2.2682,2.2682,29400000.0
2006-04-11 13:48:00,2.26812,2.26836,2.26812,2.26818,19100000.0
2006-04-11 13:49:00,2.2683,2.26835,2.2681,2.26835,17600000.0
2006-04-11 13:50:00,2.26829,2.26832,2.26823,2.26829,40200000.0
2006-04-11 13:51:00,2.26826,2.26846,2.26826,2.26826,28900000.0
2006-04-11 13:52:00,2.26845,2.26845,2.26809,2.26825,48900000.0
2006-04-11 13:53:00,2.26821,2.26831,2.26817,2.26828,32600000.0
2006-04-11 13:54:00,2.26838,2.26868,2.26838,2.26868,35600000.0
2006-04-11 13:55:00,2.26875,2.2688,2.26875,2.2688,6200000.0
2006-04-11 13:56:00,2.26915,2.27051,2.26915,2.27049,42400000.0
2006-04-11 13:57:00,2.27079,2.27109,2.27079,2.27109,29600000.0
2006-04-11 13:58:00,2.27093,2.27107,2.2708,2.271,31500000.0
2006-04-11 13:59:00,2.27078,2.27078,2.27052,2.2706,29800000.0
2006-04-11 14:00:00,2.2707,2.27077,2.27059,2.27077,49500000.0
2006-04-11 14:01:00,2.27067,2.27091,2.27051,2.27091,40600000.0
2006-04-11 14:02:00,2.27065,2.27079,2.27048,2.27062,34600000.0
2006-04-11 14:03:00,2.27076,2.27078,2.27061,2.27061,28600000.0
2006-04-11 14:04:00,2.27065,2.27113,2.27065,2.27113,32600000.0
2006-04-11 14:05:00,2.27129,2.27154,2.27117,2.27136,48400000.0
2006-04-11 14:06:00,2.2714,2.2715,2.27105,2.27105,41899999.0
2006-04-11 14:07:00,2.27106,2.27123,2.27079,2.27083,43100000.0
2006-04-11 14:08:00,2.27103,2.27124,2.27092,2.27108,57400000.0
2006-04-11 14:09:00,2.27125,2.27149,2.27125,2.27138,18000000.0
2006-04-11 14:10:00,2.27148,2.27183,2.27147,2.27179,28300000.0
2006-04-11 14:11:00,2.27188,2.27198,2.27175,2.27177,39900000.0
2006-04-11 14:12:00,2.27206,2.27208,2.27184,2.27205,19200000.0
2006-04-11 14:13:00,2.27226,2.27288,2.27226,2.27288,38300000.0
2006-04-11 14:14:00,2.2729,2.27299,2.27272,2.27293,48300000.0
2006-04-11 14:15:00,2.27263,2.27278,2.27239,2.27241,30500000.0
2006-04-11 14:16:00,2.27229,2.27245,2.27225,2.27225,33300000.0
2006-04-11 14:17:00,2.27196,2.27231,2.2719,2.27215,34800000.0
2006-04-11 14:18:00,2.27208,2.27241,2.27208,2.2724,43900000.0
2006-04-11 14:19:00,2.27237,2.27263,2.2719,2.2719,56700000.0
2006-04-11 14:20:00,2.27208,2.27223,2.27195,2.27205,58200000.0
2006-04-11 14:21:00,2.27189,2.272,2.27182,2.27182,31300000.0
2006-04-11 14:22:00,2.27178,2.27206,2.27152,2.27165,28600000.0
2006-04-11 14:23:00,2.27159,2.27159,2.27131,2.27144,28000000.0
2006-04-11 14:24:00,2.27148,2.27155,2.27145,2.27149,28300000.0
2006-04-11 14:25:00,2.27152,2.2719,2.27152,2.27173,26700000.0
2006-04-11 14:26:00,2.27169,2.27191,2.27152,2.27191,46900000.0
2006-04-11 14:27:00,2.27186,2.272,2.27169,2.272,35600000.0
2006-04-11 14:28:00,2.2719,2.27207,2.2719,2.27195,18500000.0
2006-04-11 14:29:00,2.27208,2.27224,2.27207,2.27219,25500000.0
2006-04-11 14:30:00,2.27237,2.27251,2.27226,2.27251,27000000.0
2006-04-11 14:31:00,2.27245,2.27245,2.27212,2.2724,35200000.0
2006-04-11 14:32:00,2.27237,2.27237,2.27212,2.27212,17100000.0
2006-04-11 14:33:00,2.27211,2.27222,2.27211,2.27222,16700000.0
2006-04-11 14:34:00,2.27218,2.27218,2.27197,2.2721,38900000.0
2006-04-11 14:35:00,2.27177,2.27211,2.27169,2.27196,28100000.0
2006-04-11 14:36:00,2.27181,2.27209,2.27176,2.27193,40700000.0
2006-04-11 14:37:00,2.27171,2.27209,2.27171,2.27207,28100000.0
2006-04-11 14:38:00,2.27191,2.27213,2.2718,2.2718,43400000.0
2006-04-11 14:39:00,2.27178,2.27207,2.27153,2.27153,31300000.0
2006-04-11 14:40:00,2.27163,2.27163,2.27106,2.27145,41900000.0
2006-04-11 14:41:00,2.27132,2.27143,2.27114,2.27125,25500000.0
2006-04-11 14:42:00,2.27138,2.2716,2.27126,2.27149,23100000.0
2006-04-11 14:43:00,2.27152,2.27159,2.2711,2.27143,43100000.0
2006-04-11 14:44:00,2.27148,2.27154,2.2712,2.27135,35800000.0
2006-04-11 14:45:00,2.27127,2.27151,2.27119,2.27143,45600000.0
2006-04-11 14:46:00,2.2715,2.27157,2.27111,2.27111,29000000.0
2006-04-11 14:47:00,2.27122,2.27143,2.27101,2.27101,34100000.0
2006-04-11 14:48:00,2.27106,2.2712,2.27092,2.27092,30700000.0
2006-04-11 14:49:00,2.27108,2.27132,2.27108,2.27121,40400000.0
2006-04-11 14:50:00,2.27125,2.27161,2.27125,2.27161,24000000.0
2006-04-11 14:51:00,2.27169,2.27182,2.2713,2.2713,25300000.0
2006-04-11 14:52:00,2.27133,2.27155,2.27116,2.27116,44900000.0
2006-04-11 14:53:00,2.27116,2.27136,2.2711,2.27135,39100000.0
2006-04-11 14:54:00,2.27105,2.27138,2.27105,2.27127,20300000.0
2006-04-11 14:55:00,2.27135,2.27146,2.27131,2.27133,52500000.0
2006-04-11 14:56:00,2.27137,2.27146,2.27116,2.27116,24700000.0
2006-04-11 14:57:00,2.27095,2.2713,2.27095,2.2712,30000000.0
2006-04-11 14:58:00,2.27119,2.27128,2.27103,2.27104,35700000.0
2006-04-11 14:59:00,2.27098,2.27105,2.27097,2.27101,45400000.0
2006-04-11 15:00:00,2.27098,2.27102,2.27086,2.2709,40600000.0
2006-04-11 15:01:00,2.27088,2.27088,2.27068,2.27069,22100000.0
2006-04-11 15:02:00,2.27088,2.27118,2.27088,2.27101,39500000.0
2006-04-11 15:03:00,2.27104,2.27104,2.27083,2.27083,21700000.0
2006-04-11 15:04:00,2.27082,2.27107,2.27075,2.27075,42400000.0
2006-04-11 15:05:00,2.27077,2.27094,2.27077,2.27094,30700000.0
2006-04-11 15:06:00,2.27087,2.27117,2.27087,2.27115,30500000.0
2006-04-11 15:07:00,2.27115,2.27162,2.27115,2.27158,44400000.0
2006-04-11 15:08:00,2.27144,2.27144,2.27118,2.27119,29500000.0
2006-04-11 15:09:00,2.27127,2.27127,2.27099,2.27111,47599998.0
2006-04-11 15:10:00,2.27112,2.27119,2.27103,2.27117,50600000.0
2006-04-11 15:11:00,2.27107,2.27116,2.27097,2.27116,19200000.0
2006-04-11 15:12:00,2.27101,2.27101,2.27069,2.2707,27600000.0
2006-04-11 15:13:00,2.27092,2.27092,2.27065,2.27065,19600000.0
2006-04-11 15:14:00,2.27078,2.27078,2.27065,2.27075,32800000.0
2006-04-11 15:15:00,2.27091,2.27091,2.27052,2.27058,41300000.0
2006-04-11 15:16:00,2.27072,2.27072,2.27048,2.27057,26800000.0
2006-04-11 15:17:00,2.27069,2.27071,2.27049,2.27054,26600000.0
2006-04-11 15:18:00,2.27036,2.27052,2.27029,2.27051,50100000.0
2006-04-11 15:19:00,2.27054,2.27084,2.27054,2.2706,40000000.0
2006-04-11 15:20:00,2.27053,2.2706,2.27021,2.27032,19400000.0
2006-04-11 15:21:00,2.27031,2.27062,2.27024,2.2706,20800000.0
2006-04-11 15:22:00,2.27058,2.27115,2.27058,2.27115,37400000.0
2006-04-11 15:23:00,2.2709,2.27105,2.27076,2.27082,48800000.0
2006-04-11 15:24:00,2.2709,2.27112,2.27045,2.27045,25200000.0
2006-04-11 15:25:00,2.27055,2.27135,2.27055,2.2713,10400000.0
2006-04-11 15:26:00,2.27113,2.27143,2.27113,2.2714,35800000.0
2006-04-11 15:27:00,2.27149,2.27178,2.27149,2.27165,31300000.0
2006-04-11 15:28:00,2.27167,2.27174,2.27153,2.27162,36500000.0
2006-04-11 15:29:00,2.27153,2.27177,2.27144,2.27171,24300000.0
2006-04-11 15:30:00,2.27154,2.27173,2.27143,2.27168,25000000.0
2006-04-11 15:31:00,2.27161,2.27161,2.27136,2.27139,48900000.0
2006-04-11 15:32:00,2.27141,2.2717,2.27131,2.27141,23000000.0
2006-04-11 15:33:00,2.27146,2.2721,2.27146,2.27208,17400000.0
2006-04-11 15:34:00,2.27207,2.27207,2.27161,2.27195,49700000.0
2006-04-11 15:35:00,2.27192,2.27217,2.27175,2.2718,49400001.0
2006-04-11 15:36:00,2.2718,2.2719,2.2717,2.27176,73300000.0
2006-04-11 15:37:00,2.27193,2.27193,2.27126,2.27126,25800000.0
2006-04-11 15:38:00,2.27127,2.27143,2.27109,2.27114,47900000.0
2006-04-11 15:39:00,2.27125,2.27125,2.27091,2.27103,24400000.0
2006-04-11 15:40:00,2.27127,2.27161,2.27124,2.27146,23400000.0
2006-04-11 15:41:00,2.27156,2.27179,2.27155,2.27179,34600000.0
2006-04-11 15:42:00,2.27178,2.27178,2.27163,2.27176,36400000.0
2006-04-11 15:43:00,2.27171,2.27222,2.2716,2.27222,26700000.0
2006-04-11 15:44:00,2.27211,2.27248,2.27205,2.27219,36700000.0
2006-04-11 15:45:00,2.2723,2.27249,2.27228,2.2724,60900000.0
2006-04-11 15:46:00,2.27257,2.27292,2.27255,2.27255,25800000.0
2006-04-11 15:47:00,2.27247,2.27283,2.27247,2.27275,22300000.0
2006-04-11 15:48:00,2.27285,2.27294,2.27272,2.27284,62000000.0
2006-04-11 15:49:00,2.2729,2.2729,2.27256,2.27271,40100000.0
2006-04-11 15:50:00,2.2727,2.2727,2.27207,2.27207,26200000.0
2006-04-11 15:51:00,2.27184,2.27206,2.27179,2.27179,26300000.0
2006-04-11 15:52:00,2.27196,2.27273,2.27196,2.27273,39400000.0
2006-04-11 15:53:00,2.27262,2.27271,2.27235,2.27235,25600000.0
2006-04-11 15:54:00,2.27226,2.27236,2.27207,2.27207,26700000.0
2006-04-11 15:55:00,2.27208,2.27212,2.27182,2.2719,26100000.0
2006-04-11 15:56:00,2.27199,2.2723,2.27187,2.27201,42300000.0
2006-04-11 15:57:00,2.27213,2.27223,2.27196,2.27209,33200000.0
2006-04-11 15:58:00,2.27218,2.27222,2.27183,2.27195,39800000.0
2006-04-11 15:59:00,2.27175,2.27213,2.2716,2.27202,39000000.0
2006-04-11 16:00:00,2.272,2.27222,2.27185,2.27208,44200000.0
2006-04-11 16:01:00,2.27189,2.27214,2.27182,2.27214,37300000.0
2006-04-11 16:02:00,2.27202,2.27216,2.27184,2.27195,27900000.0
2006-04-11 16:03:00,2.27195,2.27199,2.27167,2.27178,28600000.0
2006-04-11 16:04:00,2.2718,2.27201,2.27178,2.27178,33500000.0
2006-04-11 16:05:00,2.27168,2.27168,2.27136,2.27136,19000000.0
2006-04-11 16:06:00,2.27128,2.27154,2.27111,2.27112,34500000.0
2006-04-11 16:07:00,2.27114,2.27131,2.27114,2.27125,48400000.0
2006-04-11 16:08:00,2.27127,2.27145,2.27105,2.27112,45100000.0
2006-04-11 16:09:00,2.27113,2.27151,2.27113,2.27132,24400000.0
2006-04-11 16:10:00,2.27135,2.27145,2.27116,2.27134,27000000.0
2006-04-11 16:11:00,2.27149,2.27151,2.27121,2.27134,21600000.0
2006-04-11 16:12:00,2.27137,2.27155,2.27131,2.27136,43700000.0
2006-04-11 16:13:00,2.27132,2.27153,2.27123,2.27145,38200000.0
2006-04-11 16:14:00,2.27164,2.27181,2.27158,2.27165,49300000.0
2006-04-11 16:15:00,2.27165,2.27184,2.27163,2.27171,34400000.0
2006-04-11 16:16:00,2.27149,2.27149,2.27118,2.27126,26000000.0
2006-04-11 16:17:00,2.27136,2.27166,2.27115,2.27146,41700000.0
2006-04-11 16:18:00,2.27149,2.27186,2.27135,2.27171,46600000.0
2006-04-11 16:19:00,2.27168,2.2719,2.27158,2.27178,21100000.0
2006-04-11 16:20:00,2.27169,2.27169,2.27136,2.27148,23700000.0
2006-04-11 16:21:00,2.27149,2.27149,2.2713,2.27135,25400000.0
2006-04-11 16:22:00,2.27146,2.27151,2.27107,2.27107,18200000.0
2006-04-11 16:23:00,2.27092,2.27125,2.27092,2.27094,22600000.0
2006-04-11 16:24:00,2.27098,2.27106,2.27092,2.27106,31900000.0
2006-04-11 16:25:00,2.2713,2.27132,2.27117,2.27129,16600000.0
2006-04-11 16:26:00,2.27123,2.27123,2.27092,2.271,28400000.0
2006-04-11 16:27:00,2.27105,2.2712,2.27101,2.27103,28400000.0
2006-04-11 16:28:00,2.27116,2.27128,2.27101,2.27128,47800000.0
2006-04-11 16:29:00,2.27114,2.27131,2.27083,2.27083,27700000.0
2006-04-11 16:30:00,2.27064,2.27105,2.27064,2.27085,39800000.0
2006-04-11 16:31:00,2.27071,2.2709,2.27068,2.2707,46000000.0
2006-04-11 16:32:00,2.27083,2.27083,2.27067,2.27072,20700000.0
2006-04-11 16:33:00,2.2708,2.27099,2.2708,2.27099,16900000.0
2006-04-11 16:34:00,2.2708,2.2708,2.27041,2.27051,16400000.0
2006-04-11 16:35:00,2.27033,2.27059,2.27033,2.27045,31900000.0
2006-04-11 16:36:00,2.27024,2.27049,2.27021,2.27028,38600000.0
2006-04-11 16:37:00,2.27028,2.27046,2.27015,2.27036,41300000.0
2006-04-11 16:38:00,2.27026,2.27047,2.27017,2.27023,29400000.0
2006-04-11 16:39:00,2.27016,2.27016,2.26967,2.26972,37300000.0
2006-04-11 16:40:00,2.26992,2.26997,2.26947,2.26952,32100000.0
2006-04-11 16:41:00,2.26951,2.27002,2.26951,2.27002,44300000.0
2006-04-11 16:42:00,2.27003,2.27003,2.26979,2.2698,27600000.0
2006-04-11 16:43:00,2.26999,2.27,2.26977,2.26996,38900000.0
2006-04-11 16:44:00,2.26971,2.26999,2.26963,2.26989,31200000.0
2006-04-11 16:45:00,2.26974,2.26996,2.26953,2.2697,44600000.0
2006-04-11 16:46:00,2.26942,2.26942,2.26907,2.26932,35000000.0
2006-04-11 16:47:00,2.26928,2.26953,2.26913,2.26927,34300000.0
2006-04-11 16:48:00,2.26925,2.26937,2.2689,2.2689,42400000.0
2006-04-11 16:49:00,2.26875,2.26932,2.26873,2.26907,34300000.0
2006-04-11 16:50:00,2.26918,2.26943,2.26908,2.26918,42700000.0
2006-04-11 16:51:00,2.26925,2.26946,2.26911,2.26943,46600000.0
2006-04-11 16:52:00,2.26943,2.2697,2.26943,2.2697,20400000.0
2006-04-11 16:53:00,2.26953,2.27001,2.26953,2.27001,20200000.0
2006-04-11 16:54:00,2.27001,2.27012,2.26983,2.2699,42600000.0
2006-04-11 16:55:00,2.26971,2.26996,2.26963,2.26964,43600000.0
2006-04-11 16:56:00,2.26967,2.26976,2.26937,2.26945,32800000.0
2006-04-11 16:57:00,2.2695,2.26951,2.26919,2.26925,37400000.0
2006-04-11 16:58:00,2.2693,2.26952,2.26926,2.26952,40200000.0
2006-04-11 16:59:00,2.26965,2.27008,2.26965,2.27006,23000000.0
2006-04-11 17:00:00,2.26993,2.26998,2.26973,2.26973,52400000.0
2006-04-11 17:01:00,2.26983,2.26986,2.26957,2.26957,23800000.0
2006-04-11 17:02:00,2.26937,2.2694,2.26923,2.26935,43200000.0
2006-04-11 17:03:00,2.26942,2.26957,2.26941,2.26954,33100000.0
2006-04-11 17:04:00,2.26949,2.26962,2.26937,2.26953,53800000.0
2006-04-11 17:05:00,2.26964,2.26978,2.26964,2.26965,26700000.0
2006-04-11 17:06:00,2.26954,2.26961,2.26933,2.26961,49100000.0
2006-04-11 17:07:00,2.26968,2.26968,2.26915,2.2692,39900000.0
2006-04-11 17:08:00,2.26916,2.26929,2.26902,2.26902,22600000.0
2006-04-11 17:09:00,2.26894,2.26922,2.26879,2.26907,49100001.0
2006-04-11 17:10:00,2.26888,2.26899,2.26861,2.26883,50400000.0
2006-04-11 17:11:00,2.26855,2.26868,2.26839,2.26866,40500000.0
2006-04-11 17:12:00,2.26866,2.26866,2.26834,2.26837,47000000.0
2006-04-11 17:13:00,2.26849,2.26879,2.26849,2.26876,21300000.0
2006-04-11 17:14:00,2.26882,2.26889,2.26872,2.26885,35900000.0
2006-04-11 17:15:00,2.26881,2.2689,2.26863,2.26863,28400000.0
2006-04-11 17:16:00,2.2687,2.2687,2.26827,2.26827,28000000.0
2006-04-11 17:17:00,2.26836,2.26836,2.26761,2.26767,25300000.0
2006-04-11 17:18:00,2.26758,2.26779,2.26758,2.26779,28700000.0
2006-04-11 17:19:00,2.26798,2.26804,2.26779,2.26796,44000000.0
2006-04-11 17:20:00,2.26819,2.26827,2.26797,2.26812,28400000.0
2006-04-11 17:21:00,2.26806,2.2681,2.26782,2.26782,35300000.0
2006-04-11 17:22:00,2.26776,2.268,2.26776,2.26793,38100000.0
2006-04-11 17:23:00,2.26807,2.26807,2.2679,2.2679,26300000.0
2006-04-11 17:24:00,2.26774,2.26824,2.26774,2.26824,54800000.0
2006-04-11 17:25:00,2.26837,2.26866,2.26837,2.26851,35600000.0
2006-04-11 17:26:00,2.26842,2.26863,2.26822,2.26824,33700000.0
2006-04-11 17:27:00,2.26825,2.26835,2.26807,2.26807,45700000.0
2006-04-11 17:28:00,2.268,2.2681,2.26772,2.268,29800000.0
2006-04-11 17:29:00,2.26811,2.26839,2.26811,2.26823,38000000.0
2006-04-11 17:30:00,2.26828,2.26846,2.26811,2.26811,44000000.0
2006-04-11 17:31:00,2.26817,2.26828,2.26793,2.26793,36700000.0
2006-04-11 17:32:00,2.26797,2.26824,2.26797,2.26805,24000000.0
2006-04-11 17:33:00,2.2678,2.26829,2.2678,2.26815,49100000.0
2006-04-11 17:34:00,2.26815,2.26833,2.26815,2.2682,38900000.0
2006-04-11 17:35:00,2.26832,2.26841,2.26814,2.26814,22300000.0
2006-04-11 17:36:00,2.26793,2.26823,2.26772,2.26772,26400000.0
2006-04-11 17:37:00,2.26769,2.2678,2.26719,2.26719,34700000.0
2006-04-11 17:38:00,2.26705,2.26746,2.26696,2.26746,19500000.0
2006-04-11 17:39:00,2.26748,2.268,2.26746,2.26773,57200000.0
2006-04-11 17:40:00,2.26789,2.26823,2.26789,2.26818,71900000.0
2006-04-11 17:41:00,2.26821,2.26821,2.26772,2.26776,30000000.0
2006-04-11 17:42:00,2.26782,2.26811,2.26782,2.26811,19800000.0
2006-04-11 17:43:00,2.2682,2.26844,2.26813,2.26828,21500000.0
2006-04-11 17:44:00,2.26815,2.2683,2.26802,2.26824,45000000.0
2006-04-11 17:45:00,2.26827,2.2683,2.26818,2.26822,22300000.0
2006-04-11 17:46:00,2.2682,2.2684,2.26802,2.26839,27200000.0
2006-04-11 17:47:00,2.26841,2.26881,2.26821,2.26881,41400000.0
2006-04-11 17:48:00,2.26877,2.26883,2.26849,2.26851,40300000.0
2006-04-11 17:49:00,2.26855,2.26896,2.26855,2.26876,38300000.0
2006-04-11 17:50:00,2.26875,2.2691,2.26875,2.26907,56000000.0
2006-04-11 17:51:00,2.26899,2.26899,2.26886,2.26891,32300000.0
2006-04-11 17:52:00,2.26887,2.26901,2.26884,2.26889,34100000.0
2006-04-11 17:53:00,2.26894,2.26924,2.26894,2.26924,32400000.0
2006-04-11 17:54:00,2.26919,2.26954,2.26919,2.26954,17900000.0
2006-04-11 17:55:00,2.26957,2.26965,2.26937,2.26948,18200000.0
2006-04-11 17:56:00,2.26932,2.26944,2.26922,2.26927,33800000.0
2006-04-11 17:57:00,2.26916,2.26943,2.26912,2.2693,46300000.0
2006-04-11 17:58:00,2.26946,2.26957,2.26946,2.26957,23900000.0
2006-04-11 17:59:00,2.26953,2.26961,2.26939,2.26948,39700000.0
2006-04-11 18:00:00,2.26964,2.26975,2.26936,2.26936,38500000.0
2006-04-11 18:01:00,2.26945,2.26989,2.26945,2.26962,307600000.0
2006-04-11 18:02:00,2.26958,2.26984,2.26945,2.2695,307300000.0
2006-04-11 18:03:00,2.26942,2.26983,2.26942,2.26958,471900001.0
2006-04-11 18:04:00,2.26961,2.26987,2.26944,2.26956,375000000.0
2006-04-11 18:05:00,2.26958,2.26973,2.26931,2.26931,184400000.0
2006-04-11 18:06:00,2.26927,2.26955,2.26924,2.26942,354500000.0
2006-04-11 18:07:00,2.26947,2.26981,2.26947,2.2697,438699999.0
2006-04-11 18:08:00,2.26956,2.26997,2.26951,2.26979,438100000.0
2006-04-11 18:09:00,2.26975,2.26998,2.2697,2.26978,302400000.0
2006-04-11 18:10:00,2.26974,2.26983,2.26954,2.26973,298900001.0
2006-04-11 18:11:00,2.26973,2.26988,2.26957,2.26985,237200000.0
2006-04-11 18:12:00,2.2698,2.26997,2.26967,2.26976,178100000.0
2006-04-11 18:13:00,2.26957,2.26976,2.26957,2.26969,143200000.0
2006-04-11 18:14:00,2.26987,2.26997,2.26951,2.26958,284300000.0
2006-04-11 18:15:00,2.26942,2.26957,2.26925,2.26925,391200000.0
2006-04-11 18:16:00,2.26939,2.26955,2.26904,2.26914,333700000.0
2006-04-11 18:17:00,2.26913,2.26932,2.26882,2.26883,221400001.0
2006-04-11 18:18:00,2.26874,2.26906,2.26865,2.26869,174600000.0
2006-04-11 18:19:00,2.26863,2.26895,2.26846,2.26846,300400000.0
2006-04-11 18:20:00,2.26842,2.26893,2.26842,2.26879,154500000.0
2006-04-11 18:21:00,2.26879,2.26896,2.26863,2.2688,195399999.0
2006-04-11 18:22:00,2.26885,2.26906,2.26876,2.26906,245700002.0
2006-04-11 18:23:00,2.269,2.26926,2.26879,2.26908,313900000.0
2006-04-11 18:24:00,2.269,2.26902,2.26875,2.26899,398000000.0
2006-04-11 18:25:00,2.26905,2.26933,2.26889,2.26904,303100001.0
2006-04-11 18:26:00,2.26888,2.26927,2.26881,2.26892,367800000.0
2006-04-11 18:27:00,2.26892,2.26911,2.26879,2.26904,295600000.0
2006-04-11 18:28:00,2.26907,2.26939,2.26901,2.26921,208100000.0
2006-04-11 18:29:00,2.26912,2.26939,2.26898,2.26905,256300001.0
2006-04-11 18:30:00,2.26905,2.26932,2.269,2.26904,295900000.0
2006-04-11 18:31:00,2.26913,2.26926,2.26893,2.26912,188100000.0
2006-04-11 18:32:00,2.26917,2.26917,2.26886,2.26886,177999999.0
2006-04-11 18:33:00,2.26877,2.26877,2.26836,2.26852,305000000.0
2006-04-11 18:34:00,2.26848,2.26858,2.2682,2.26825,375400000.0
2006-04-11 18:35:00,2.26829,2.26874,2.26822,2.26868,158400000.0
2006-04-11 18:36:00,2.2686,2.2686,2.2683,2.26831,78600000.0
2006-04-11 18:37:00,2.26827,2.26833,2.2681,2.26818,104600000.0
2006-04-11 18:38:00,2.2682,2.2684,2.2682,2.26827,80200000.0
2006-04-11 18:39:00,2.26825,2.26863,2.26825,2.26832,179100000.0
2006-04-11 18:40:00,2.26828,2.26833,2.2678,2.26797,209600000.0
2006-04-11 18:41:00,2.26803,2.2682,2.26798,2.26806,159600000.0
2006-04-11 18:42:00,2.26806,2.26822,2.26786,2.26803,110700000.0
2006-04-11 18:43:00,2.26796,2.268,2.26777,2.26789,58400000.0
2006-04-11 18:44:00,2.26799,2.26817,2.26791,2.26794,150400000.0
2006-04-11 18:45:00,2.26793,2.26797,2.2678,2.26786,86100000.0
2006-04-11 18:46:00,2.26788,2.26791,2.26788,2.2679,31700000.0
2006-04-11 18:47:00,2.26805,2.26806,2.26784,2.26806,30700000.0
2006-04-11 18:48:00,2.2679,2.26795,2.26755,2.26755,80600000.0
2006-04-11 18:49:00,2.26761,2.26775,2.26741,2.26775,33500000.0
2006-04-11 18:50:00,2.26763,2.26765,2.26747,2.26757,70700000.0
2006-04-11 18:51:00,2.26754,2.26757,2.26736,2.2675,182500000.0
2006-04-11 18:52:00,2.26741,2.26761,2.26727,2.26727,150600000.0
2006-04-11 18:53:00,2.26734,2.2676,2.26718,2.2674,144100000.0
2006-04-11 18:54:00,2.26742,2.26779,2.26734,2.26775,118100000.0
2006-04-11 18:55:00,2.26775,2.26811,2.26767,2.26792,173000000.0
2006-04-11 18:56:00,2.26781,2.26787,2.26766,2.26782,44300000.0
2006-04-11 18:57:00,2.26776,2.26776,2.26741,2.26765,61000000.0
2006-04-11 18:58:00,2.26776,2.26783,2.26746,2.26755,188300000.0
2006-04-11 18:59:00,2.26762,2.26792,2.26762,2.26773,176200000.0
2006-04-11 19:00:00,2.26773,2.26816,2.26767,2.26808,57600000.0
2006-04-11 19:01:00,2.26793,2.26833,2.26793,2.26833,36500000.0
2006-04-11 19:02:00,2.26853,2.26888,2.2685,2.26888,183399999.0
2006-04-11 19:03:00,2.26885,2.26885,2.26853,2.26853,94100000.0
2006-04-11 19:04:00,2.26851,2.26851,2.26827,2.26845,65600000.0
2006-04-11 19:05:00,2.26846,2.26846,2.26829,2.26844,44600000.0
2006-04-11 19:06:00,2.26849,2.26885,2.26847,2.26849,220800000.0
2006-04-11 19:07:00,2.26845,2.26874,2.26845,2.26866,119600000.0
2006-04-11 19:08:00,2.26885,2.26889,2.2687,2.26884,219100000.0
2006-04-11 19:09:00,2.26866,2.26883,2.2686,2.26876,156200000.0
2006-04-11 19:10:00,2.26871,2.26911,2.26871,2.26911,81700000.0
2006-04-11 19:11:00,2.26912,2.26912,2.26874,2.26879,59900000.0
2006-04-11 19:12:00,2.26876,2.26876,2.26833,2.26853,30500000.0
2006-04-11 19:13:00,2.26853,2.26853,2.26822,2.26825,175600000.0
2006-04-11 19:14:00,2.26829,2.26833,2.26818,2.26818,106800000.0
2006-04-11 19:15:00,2.26814,2.26834,2.26814,2.26818,140200000.0
2006-04-11 19:16:00,2.26824,2.2683,2.26821,2.26825,23600000.0
2006-04-11 19:17:00,2.26826,2.26839,2.26809,2.26823,74000000.0
2006-04-11 19:18:00,2.26821,2.26821,2.26791,2.26791,87300000.0
2006-04-11 19:19:00,2.26778,2.26798,2.26772,2.26782,84900000.0
2006-04-11 19:20:00,2.26807,2.26812,2.26784,2.26797,154800000.0
2006-04-11 19:21:00,2.26798,2.26838,2.26798,2.26838,109900000.0
2006-04-11 19:22:00,2.26843,2.26853,2.26834,2.26835,46800000.0
2006-04-11 19:23:00,2.26819,2.26828,2.26796,2.26796,146600000.0
2006-04-11 19:24:00,2.26813,2.26832,2.26798,2.26832,76600000.0
2006-04-11 19:25:00,2.26832,2.26833,2.26815,2.26815,75600000.0
2006-04-11 19:26:00,2.26816,2.26846,2.26816,2.26846,124400000.0
2006-04-11 19:27:00,2.26858,2.26871,2.2685,2.26852,138100000.0
2006-04-11 19:28:00,2.2684,2.26853,2.26836,2.26836,63600000.0
2006-04-11 19:29:00,2.26825,2.26826,2.26809,2.26809,93800000.0
2006-04-11 19:30:00,2.26801,2.26828,2.26795,2.26801,179500000.0
2006-04-11 19:31:00,2.26785,2.26789,2.26772,2.26777,51300000.0
2006-04-11 19:32:00,2.26777,2.26803,2.26776,2.26803,153300000.0
2006-04-11 19:33:00,2.26813,2.26825,2.26811,2.26813,66800000.0
2006-04-11 19:34:00,2.26826,2.26832,2.26816,2.2682,101600000.0
2006-04-11 19:35:00,2.2682,2.26838,2.26812,2.26818,124600000.0
2006-04-11 19:36:00,2.26818,2.26834,2.26815,2.26822,136300000.0
2006-04-11 19:37:00,2.26831,2.26831,2.26811,2.26824,55000000.0
2006-04-11 19:38:00,2.26815,2.26893,2.26815,2.26893,32500000.0
2006-04-11 19:39:00,2.26898,2.26903,2.26891,2.26898,55500000.0
2006-04-11 19:40:00,2.26893,2.26893,2.26878,2.2688,126700000.0
2006-04-11 19:41:00,2.26875,2.26893,2.2687,2.26874,80400000.0
2006-04-11 19:42:00,2.26883,2.26894,2.26876,2.26877,66500000.0
2006-04-11 19:43:00,2.26878,2.26897,2.26878,2.26897,65700000.0
2006-04-11 19:44:00,2.269,2.269,2.26885,2.26887,90300000.0
2006-04-11 19:45:00,2.26885,2.26888,2.26875,2.26875,41400000.0
2006-04-11 19:46:00,2.26883,2.26883,2.26838,2.26838,91200001.0
2006-04-11 19:47:00,2.26835,2.26844,2.26834,2.26836,34100000.0
2006-04-11 19:48:00,2.2683,2.26876,2.2683,2.26869,70700000.0
2006-04-11 19:49:00,2.26871,2.26884,2.26857,2.26866,97200000.0
2006-04-11 19:50:00,2.26869,2.26878,2.26857,2.26857,56900000.0
2006-04-11 19:51:00,2.26862,2.26893,2.26862,2.26893,121900001.0
2006-04-11 19:52:00,2.26898,2.26919,2.26897,2.26898,72800000.0
2006-04-11 19:53:00,2.26886,2.26904,2.26879,2.26895,39100000.0
2006-04-11 19:54:00,2.26902,2.26902,2.26882,2.26891,55300000.0
2006-04-11 19:55:00,2.26901,2.26913,2.26901,2.26903,28300000.0
2006-04-11 19:56:00,2.26913,2.26926,2.26896,2.26913,96300000.0
2006-04-11 19:57:00,2.26918,2.2693,2.2691,2.26926,106700000.0
2006-04-11 19:58:00,2.26927,2.26947,2.26927,2.26942,119500000.0
2006-04-11 19:59:00,2.26946,2.26964,2.26935,2.26958,127399999.0
2006-04-11 20:00:00,2.26962,2.26994,2.26958,2.26987,66000000.0
2006-04-11 20:01:00,2.26987,2.26996,2.26978,2.2698,60900000.0
2006-04-11 20:02:00,2.2695,2.2695,2.26846,2.26873,57700000.0
2006-04-11 20:03:00,2.26897,2.26936,2.26897,2.2693,25200000.0
2006-04-11 20:04:00,2.26921,2.26921,2.2689,2.26895,18000000.0
2006-04-11 20:05:00,2.26894,2.26901,2.26864,2.26864,27100000.0
2006-04-11 20:06:00,2.26863,2.26915,2.26863,2.26893,34900000.0
2006-04-11 20:07:00,2.26906,2.26906,2.26869,2.26872,49300000.0
2006-04-11 20:08:00,2.26886,2.26899,2.2687,2.26871,62100000.0
2006-04-11 20:09:00,2.26891,2.26901,2.2687,2.26892,19100000.0
2006-04-11 20:10:00,2.26921,2.26921,2.26892,2.26914,30400000.0
2006-04-11 20:11:00,2.26916,2.26946,2.26914,2.26928,59500000.0
2006-04-11 20:12:00,2.26935,2.26947,2.269,2.2694,180600000.0
2006-04-11 20:13:00,2.26931,2.26931,2.26904,2.26922,182900000.0
2006-04-11 20:14:00,2.2693,2.26941,2.26914,2.26922,92700000.0
2006-04-11 20:15:00,2.26927,2.26947,2.2692,2.26928,213999999.0
2006-04-11 20:16:00,2.26924,2.26943,2.26903,2.26933,132200000.0
2006-04-11 20:17:00,2.26934,2.26939,2.26929,2.26929,42000000.0
2006-04-11 20:18:00,2.26933,2.26933,2.26917,2.26923,94599999.0
2006-04-11 20:19:00,2.26925,2.26946,2.26922,2.26934,137700000.0
2006-04-11 20:20:00,2.2694,2.26956,2.26925,2.26929,178700000.0
2006-04-11 20:21:00,2.26923,2.2694,2.26917,2.2694,97000000.0
2006-04-11 20:22:00,2.26952,2.26977,2.26952,2.26977,93500000.0
2006-04-11 20:23:00,2.26982,2.27003,2.26972,2.26975,146000000.0
2006-04-11 20:24:00,2.26969,2.26991,2.26963,2.26984,48200000.0
2006-04-11 20:25:00,2.2698,2.26981,2.2696,2.2696,194700000.0
2006-04-11 20:26:00,2.26966,2.26973,2.26946,2.26946,143000000.0
2006-04-11 20:27:00,2.26938,2.2696,2.26927,2.2696,84500000.0
2006-04-11 20:28:00,2.26965,2.27001,2.26965,2.26974,230499999.0
2006-04-11 20:29:00,2.26982,2.27001,2.2697,2.26993,145700000.0
2006-04-11 20:30:00,2.26993,2.27035,2.2698,2.2698,331500000.0
2006-04-11 20:31:00,2.26979,2.27017,2.26978,2.26989,225900000.0
2006-04-11 20:32:00,2.26991,2.26998,2.26949,2.26949,349600001.0
2006-04-11 20:33:00,2.26925,2.26965,2.26925,2.26933,55200000.0
2006-04-11 20:34:00,2.26929,2.26939,2.26922,2.26923,85800000.0
2006-04-11 20:35:00,2.26926,2.26926,2.26904,2.26904,58600000.0
2006-04-11 20:36:00,2.26893,2.26922,2.26892,2.26922,52700000.0
2006-04-11 20:37:00,2.26922,2.26938,2.26909,2.26922,119300000.0
2006-04-11 20:38:00,2.26929,2.26954,2.26924,2.26936,156600000.0
2006-04-11 20:39:00,2.26935,2.26935,2.26922,2.26925,111500000.0
2006-04-11 20:40:00,2.2693,2.26936,2.2692,2.26924,141800000.0
2006-04-11 20:41:00,2.26932,2.26943,2.26918,2.26918,126900000.0
2006-04-11 20:42:00,2.26925,2.26957,2.26925,2.26928,82000000.0
2006-04-11 20:43:00,2.26941,2.26975,2.26941,2.2696,130600000.0
2006-04-11 20:44:00,2.26952,2.26956,2.26933,2.26933,193300000.0
2006-04-11 20:45:00,2.26921,2.26921,2.26899,2.2691,50300000.0
2006-04-11 20:46:00,2.2691,2.2694,2.2691,2.26932,32700000.0
2006-04-11 20:47:00,2.26932,2.26946,2.26914,2.26914,150399999.0
2006-04-11 20:48:00,2.26909,2.26923,2.26896,2.26915,168000000.0
2006-04-11 20:49:00,2.26921,2.26921,2.26888,2.26888,116500000.0
2006-04-11 20:50:00,2.26874,2.26884,2.26853,2.26856,175000000.0
2006-04-11 20:51:00,2.26863,2.269,2.26863,2.26898,91200000.0
2006-04-11 20:52:00,2.26903,2.26918,2.26893,2.26906,190600000.0
2006-04-11 20:53:00,2.26907,2.26915,2.2689,2.26902,188400000.0
2006-04-11 20:54:00,2.26908,2.2692,2.26903,2.26907,133900000.0
2006-04-11 20:55:00,2.26903,2.26926,2.26903,2.26926,28200000.0
2006-04-11 20:56:00,2.26935,2.26988,2.26929,2.26977,258300000.0
2006-04-11 20:57:00,2.26999,2.27055,2.26999,2.27035,375300001.0
2006-04-11 20:58:00,2.27027,2.27031,2.26983,2.26995,171500000.0
2006-04-11 20:59:00,2.27003,2.2702,2.26976,2.27015,258999999.0
2006-04-11 21:00:00,2.27006,2.27006,2.26946,2.26951,197600000.0
2006-04-11 21:01:00,2.26961,2.27003,2.26957,2.27003,343999998.0
2006-04-11 21:02:00,2.27014,2.27014,2.26979,2.27,96900000.0
2006-04-11 21:03:00,2.27013,2.27078,2.27008,2.27025,105500000.0
2006-04-11 21:04:00,2.27025,2.2703,2.27018,2.27025,56700000.0
2006-04-11 21:05:00,2.2702,2.27021,2.27007,2.27015,56700000.0
2006-04-11 21:06:00,2.27017,2.27034,2.27015,2.27031,74000000.0
2006-04-11 21:07:00,2.27023,2.27038,2.27015,2.27025,35400000.0
2006-04-11 21:08:00,2.27026,2.27037,2.27012,2.27026,43100000.0
2006-04-11 21:09:00,2.27016,2.27019,2.2698,2.2698,45100000.0
2006-04-11 21:10:00,2.2697,2.2697,2.26957,2.26957,94600000.0
2006-04-11 21:11:00,2.26954,2.26963,2.26943,2.26952,149300000.0
2006-04-11 21:12:00,2.26945,2.2695,2.26945,2.2695,61900000.0
2006-04-11 21:13:00,2.26949,2.26967,2.26945,2.26945,114200000.0
2006-04-11 21:14:00,2.26963,2.26993,2.26933,2.26989,183199999.0
2006-04-11 21:15:00,2.2698,2.26996,2.2697,2.26973,133500000.0
2006-04-11 21:16:00,2.26982,2.27019,2.26974,2.27019,114500000.0
2006-04-11 21:17:00,2.27024,2.27024,2.26983,2.26983,156500001.0
2006-04-11 21:18:00,2.26976,2.26981,2.26956,2.26978,122500000.0
2006-04-11 21:19:00,2.26984,2.2702,2.26982,2.26993,114600001.0
2006-04-11 21:20:00,2.26999,2.27026,2.26995,2.27003,206500000.0
2006-04-11 21:21:00,2.27004,2.27034,2.26993,2.27016,239900000.0
2006-04-11 21:22:00,2.2702,2.27036,2.27013,2.27016,150300000.0
2006-04-11 21:23:00,2.27028,2.27034,2.27012,2.27012,123900000.0
2006-04-11 21:24:00,2.27003,2.27005,2.26983,2.26983,54600000.0
2006-04-11 21:25:00,2.26984,2.27009,2.2698,2.2698,56700000.0
2006-04-11 21:26:00,2.26972,2.26972,2.26947,2.26963,30600000.0
2006-04-11 21:27:00,2.26975,2.26985,2.26967,2.26972,74600000.0
2006-04-11 21:28:00,2.26972,2.26972,2.26948,2.26959,130000000.0
2006-04-11 21:29:00,2.26971,2.2699,2.26971,2.2699,50300000.0
2006-04-11 21:30:00,2.2701,2.27013,2.26996,2.27002,21900000.0
2006-04-11 21:31:00,2.27008,2.27021,2.26997,2.26999,57100000.0
2006-04-11 21:32:00,2.27009,2.27019,2.26995,2.26995,192100000.0
2006-04-11 21:33:00,2.26981,2.26989,2.26964,2.26964,63500000.0
2006-04-11 21:34:00,2.26973,2.26985,2.2696,2.26964,129300000.0
2006-04-11 21:35:00,2.2696,2.2696,2.2691,2.2691,31100000.0
2006-04-11 21:36:00,2.26898,2.2692,2.26892,2.2692,30100000.0
2006-04-11 21:37:00,2.26921,2.26925,2.26904,2.26923,78200000.0
2006-04-11 21:38:00,2.26923,2.26958,2.2692,2.26958,66400000.0
2006-04-11 21:39:00,2.26953,2.26977,2.26953,2.26953,36800000.0
2006-04-11 21:40:00,2.26949,2.26952,2.26928,2.2695,29300000.0
2006-04-11 21:41:00,2.26946,2.26956,2.2694,2.2695,24800000.0
2006-04-11 21:42:00,2.26946,2.26967,2.26935,2.26956,125300001.0
2006-04-11 21:43:00,2.26949,2.26949,2.26917,2.26923,111200000.0
2006-04-11 21:44:00,2.26934,2.2695,2.26926,2.26941,107900000.0
2006-04-11 21:45:00,2.26937,2.26938,2.26912,2.26933,68000000.0
2006-04-11 21:46:00,2.26941,2.26941,2.26913,2.26913,80900000.0
2006-04-11 21:47:00,2.26913,2.26941,2.2691,2.26932,141500000.0
2006-04-11 21:48:00,2.26929,2.26936,2.26916,2.26916,64200000.0
2006-04-11 21:49:00,2.26917,2.26928,2.26911,2.26928,103700000.0
2006-04-11 21:50:00,2.2692,2.2692,2.26787,2.26792,24400000.0
2006-04-11 21:51:00,2.268,2.26828,2.26793,2.26828,45400000.0
2006-04-11 21:52:00,2.26825,2.26829,2.26792,2.26802,127500000.0
2006-04-11 21:53:00,2.26811,2.26867,2.26811,2.26833,37100000.0
2006-04-11 21:54:00,2.26831,2.26845,2.26831,2.26837,24800000.0
2006-04-11 21:55:00,2.26839,2.26869,2.26829,2.26869,70600000.0
2006-04-11 21:56:00,2.26878,2.26887,2.26862,2.26887,41100000.0
2006-04-11 21:57:00,2.26888,2.26888,2.26876,2.26882,39300000.0
2006-04-11 21:58:00,2.26894,2.269,2.26878,2.26895,53500000.0
2006-04-11 21:59:00,2.26902,2.26902,2.2687,2.26891,187100000.0
2006-04-11 22:00:00,2.26886,2.26886,2.26859,2.26872,65200000.0
2006-04-11 22:01:00,2.26863,2.26889,2.26847,2.26868,31200000.0
2006-04-11 22:02:00,2.26879,2.26908,2.26879,2.26879,110100000.0
2006-04-11 22:03:00,2.26883,2.26895,2.26878,2.26895,32000000.0
2006-04-11 22:04:00,2.26895,2.26908,2.26876,2.26884,58500000.0
2006-04-11 22:05:00,2.26882,2.269,2.26872,2.2689,99600001.0
2006-04-11 22:06:00,2.26889,2.26889,2.26865,2.26865,50900000.0
2006-04-11 22:07:00,2.26865,2.26875,2.26864,2.26865,33600000.0
2006-04-11 22:08:00,2.2686,2.26864,2.26845,2.26845,23800000.0
2006-04-11 22:09:00,2.26838,2.26858,2.26829,2.26847,44800000.0
2006-04-11 22:10:00,2.26866,2.26879,2.26861,2.26861,23900000.0
2006-04-11 22:11:00,2.26856,2.26878,2.26856,2.26878,25200000.0
2006-04-11 22:12:00,2.2688,2.2689,2.26854,2.2689,52100000.0
2006-04-11 22:13:00,2.26852,2.26868,2.26841,2.26841,45600000.0
2006-04-11 22:14:00,2.26841,2.26868,2.26836,2.26868,29200000.0
2006-04-11 22:15:00,2.26837,2.26863,2.2682,2.26847,122300000.0
2006-04-11 22:16:00,2.26856,2.26887,2.26856,2.26877,158700000.0
2006-04-11 22:17:00,2.26864,2.26864,2.26839,2.26839,3800000.0
2006-04-11 22:18:00,2.26829,2.26845,2.26816,2.26816,11400000.0
2006-04-11 22:19:00,2.26802,2.26804,2.26787,2.2679,36400000.0
2006-04-11 22:20:00,2.26795,2.26815,2.26795,2.26804,38400000.0
2006-04-11 22:21:00,2.26813,2.26827,2.26811,2.26825,25400000.0
2006-04-11 22:22:00,2.26826,2.2685,2.26812,2.26813,105100000.0
2006-04-11 22:23:00,2.26804,2.26818,2.26804,2.26805,112899999.0
2006-04-11 22:24:00,2.26804,2.2681,2.26802,2.2681,26900000.0
2006-04-11 22:25:00,2.26825,2.26828,2.26812,2.26815,68100001.0
2006-04-11 22:26:00,2.26818,2.26818,2.26813,2.26813,14800000.0
2006-04-11 22:27:00,2.26811,2.26841,2.26805,2.26841,18400000.0
2006-04-11 22:28:00,2.26854,2.26854,2.26838,2.26851,40500000.0
2006-04-11 22:29:00,2.26838,2.26838,2.26802,2.26802,183700000.0
2006-04-11 22:30:00,2.26794,2.26819,2.26794,2.26818,131400000.0
2006-04-11 22:31:00,2.26823,2.26832,2.26813,2.26827,36200000.0
2006-04-11 22:32:00,2.26835,2.26854,2.26826,2.26826,18700000.0
2006-04-11 22:33:00,2.26834,2.26869,2.26834,2.26848,52200000.0
2006-04-11 22:34:00,2.26842,2.2685,2.26839,2.2684,69700000.0
2006-04-11 22:35:00,2.26844,2.26865,2.26844,2.26858,39200000.0
2006-04-11 22:36:00,2.26871,2.26873,2.2686,2.26871,48000000.0
2006-04-11 22:37:00,2.26869,2.26869,2.26855,2.26855,29900000.0
2006-04-11 22:38:00,2.2686,2.26871,2.26851,2.26851,35000000.0
2006-04-11 22:39:00,2.26841,2.26857,2.26841,2.26857,16400000.0
2006-04-11 22:40:00,2.26863,2.26882,2.26862,2.26872,32900000.0
2006-04-11 22:41:00,2.26865,2.2687,2.2686,2.26862,40900000.0
2006-04-11 22:42:00,2.26858,2.26877,2.26858,2.26869,54500000.0
2006-04-11 22:43:00,2.26875,2.26897,2.26869,2.26869,117400000.0
2006-04-11 22:44:00,2.26868,2.26893,2.26863,2.2689,85300000.0
2006-04-11 22:45:00,2.26895,2.26903,2.26888,2.26888,82900000.0
2006-04-11 22:46:00,2.26893,2.26902,2.26889,2.26892,113900000.0
2006-04-11 22:47:00,2.269,2.26905,2.26888,2.26888,47500000.0
2006-04-11 22:48:00,2.26887,2.26919,2.26887,2.26889,72400001.0
2006-04-11 22:49:00,2.26889,2.26917,2.26885,2.26917,76700000.0
2006-04-11 22:50:00,2.26938,2.26958,2.26938,2.26953,18600000.0
2006-04-11 22:51:00,2.26952,2.26979,2.26938,2.26946,91000000.0
2006-04-11 22:52:00,2.26952,2.26994,2.26952,2.26974,41400000.0
2006-04-11 22:53:00,2.26981,2.27015,2.26981,2.26984,19200000.0
2006-04-11 22:54:00,2.26972,2.26976,2.26972,2.26976,46700000.0
2006-04-11 22:55:00,2.26972,2.26986,2.2697,2.2697,56100000.0
2006-04-11 22:56:00,2.26976,2.26987,2.26976,2.26984,26900000.0
2006-04-11 22:57:00,2.26996,2.27011,2.26991,2.2701,42400000.0
2006-04-11 22:58:00,2.26987,2.27,2.26983,2.26983,49799999.0
2006-04-11 22:59:00,2.26972,2.26978,2.2697,2.26975,47100000.0
2006-04-11 23:00:00,2.26975,2.26982,2.26975,2.26982,4800000.0
2006-04-11 23:01:00,2.26912,2.26936,2.26864,2.26864,23100000.0
2006-04-11 23:02:00,2.26907,2.26908,2.26878,2.26889,29800000.0
2006-04-11 23:03:00,2.26848,2.26938,2.26841,2.26938,23600000.0
2006-04-11 23:04:00,2.26909,2.2692,2.26877,2.26892,27400000.0
2006-04-11 23:05:00,2.26889,2.26905,2.26854,2.26877,25700000.0
2006-04-11 23:06:00,2.26891,2.2691,2.26874,2.26901,35000000.0
2006-04-11 23:07:00,2.2688,2.26907,2.26879,2.26895,28300000.0
2006-04-11 23:08:00,2.26915,2.26938,2.26889,2.26908,29400000.0
2006-04-11 23:09:00,2.26914,2.2693,2.26884,2.26888,53300000.0
2006-04-11 23:10:00,2.26877,2.26891,2.26846,2.26886,29100000.0
2006-04-11 23:11:00,2.26887,2.26924,2.26879,2.26884,35000000.0
2006-04-11 23:12:00,2.26889,2.26902,2.26858,2.26878,47600000.0
2006-04-11 23:13:00,2.26866,2.26892,2.26835,2.26882,22400000.0
2006-04-11 23:14:00,2.26873,2.26914,2.26846,2.26903,24100000.0
2006-04-11 23:15:00,2.26924,2.26931,2.2685,2.26863,33300000.0
2006-04-11 23:16:00,2.26842,2.26894,2.2683,2.26887,34800000.0
2006-04-11 23:17:00,2.26795,2.2689,2.26781,2.26852,43400000.0
2006-04-11 23:18:00,2.26894,2.26898,2.26811,2.26873,44100000.0
2006-04-11 23:19:00,2.26845,2.26864,2.26774,2.26793,50400000.0
2006-04-11 23:20:00,2.26862,2.26862,2.2675,2.2679,22900000.0
2006-04-11 23:21:00,2.26795,2.2684,2.26767,2.26828,30200000.0
2006-04-11 23:22:00,2.26884,2.26884,2.26795,2.26805,37100000.0
2006-04-11 23:23:00,2.26803,2.26837,2.26785,2.26837,37100000.0
2006-04-11 23:24:00,2.26825,2.26869,2.26801,2.2684,41200000.0
2006-04-11 23:25:00,2.26823,2.26895,2.26823,2.2686,61000000.0
2006-04-11 23:26:00,2.26928,2.26946,2.26841,2.26852,19400000.0
2006-04-11 23:27:00,2.26891,2.26915,2.26829,2.26876,41200000.0
2006-04-11 23:28:00,2.2688,2.26887,2.26841,2.26862,43700000.0
2006-04-11 23:29:00,2.26876,2.26899,2.26814,2.26888,31000000.0
2006-04-11 23:30:00,2.26912,2.26912,2.26867,2.26911,40300000.0
2006-04-11 23:31:00,2.26976,2.26976,2.26954,2.2696,19600000.0
2006-04-11 23:32:00,2.26987,2.26997,2.26973,2.26973,18900000.0
2006-04-11 23:33:00,2.26946,2.26953,2.26926,2.26937,42900000.0
2006-04-11 23:34:00,2.26939,2.26941,2.26922,2.26932,31800000.0
2006-04-11 23:35:00,2.26937,2.2697,2.26932,2.26957,45400000.0
2006-04-11 23:36:00,2.26956,2.26961,2.26956,2.26961,11600000.0
2006-04-11 23:37:00,2.26936,2.26954,2.26913,2.26954,44400000.0
2006-04-11 23:38:00,2.2697,2.26982,2.26962,2.26975,15400000.0
2006-04-11 23:39:00,2.26963,2.26963,2.26924,2.26953,22400000.0
2006-04-11 23:40:00,2.26958,2.26991,2.26948,2.26991,39900000.0
2006-04-11 23:41:00,2.26985,2.2699,2.26982,2.26982,25400000.0
2006-04-11 23:42:00,2.26985,2.26992,2.26982,2.2699,15200000.0
2006-04-11 23:43:00,2.26992,2.26992,2.26977,2.26977,11200000.0
2006-04-11 23:44:00,2.27009,2.27009,2.27009,2.27009,6300000.0
2006-04-11 23:45:00,2.27003,2.27003,2.26999,2.26999,11800000.0
2006-04-11 23:46:00,2.26995,2.27004,2.2699,2.26996,44200000.0
2006-04-11 23:47:00,2.2698,2.26992,2.2698,2.26992,13200000.0
2006-04-11 23:48:00,2.26967,2.26969,2.26954,2.26969,34600000.0
2006-04-11 23:49:00,2.26955,2.26955,2.26955,2.26955,4800000.0
2006-04-11 23:50:00,2.26969,2.26972,2.26952,2.26963,17700000.0
2006-04-11 23:51:00,2.26973,2.26973,2.26954,2.26956,31000000.0
2006-04-11 23:52:00,2.26964,2.26994,2.26964,2.26983,17600000.0
2006-04-11 23:53:00,2.26966,2.27001,2.2696,2.26979,37900000.0
2006-04-11 23:54:00,2.26989,2.26993,2.26958,2.26978,32400000.0
2006-04-11 23:55:00,2.2698,2.26997,2.2698,2.2699,29900000.0
2006-04-11 23:56:00,2.27005,2.27009,2.26978,2.26978,34000000.0
2006-04-11 23:57:00,2.26985,2.27001,2.26983,2.26992,27100000.0
2006-04-11 23:58:00,2.27008,2.27008,2.27,2.27008,8000000.0
2006-04-11 23:59:00,2.26998,2.27003,2.26994,2.27003,23800000.0
2006-04-12 00:00:00,2.26985,2.27005,2.26985,2.26998,40100000.0
2006-04-12 00:01:00,2.26991,2.27001,2.26988,2.26988,14000000.0
2006-04-12 00:02:00,2.26973,2.27003,2.26955,2.27003,24000000.0
2006-04-12 00:03:00,2.26994,2.26994,2.26955,2.26966,31100000.0
2006-04-12 00:04:00,2.26982,2.26995,2.26977,2.26984,19100000.0
2006-04-12 00:05:00,2.26977,2.26982,2.26965,2.26982,43500000.0
2006-04-12 00:06:00,2.26982,2.26982,2.2696,2.2696,16200000.0
2006-04-12 00:07:00,2.26968,2.26968,2.26953,2.26965,25000000.0
2006-04-12 00:08:00,2.26966,2.26966,2.2693,2.2693,23300000.0
2006-04-12 00:09:00,2.26945,2.26945,2.26915,2.26915,38000000.0
2006-04-12 00:10:00,2.26921,2.26921,2.26891,2.26894,56600000.0
2006-04-12 00:11:00,2.26895,2.26917,2.26895,2.26905,48600000.0
2006-04-12 00:12:00,2.26904,2.26908,2.26887,2.26901,27700000.0
2006-04-12 00:13:00,2.26898,2.26908,2.26884,2.26895,32700000.0
2006-04-12 00:14:00,2.26897,2.26904,2.26887,2.26904,25200000.0
2006-04-12 00:15:00,2.26898,2.26913,2.26897,2.26912,19200000.0
2006-04-12 00:16:00,2.26923,2.26923,2.26897,2.2691,29800000.0
2006-04-12 00:17:00,2.26896,2.26911,2.26878,2.26878,37500000.0
2006-04-12 00:18:00,2.26878,2.26881,2.26874,2.26875,39400000.0
2006-04-12 00:19:00,2.2689,2.2689,2.26873,2.26875,23300000.0
2006-04-12 00:20:00,2.26888,2.26892,2.26874,2.26885,20000000.0
2006-04-12 00:21:00,2.26888,2.26888,2.2687,2.26884,23000000.0
2006-04-12 00:22:00,2.26877,2.26901,2.26877,2.26897,53400000.0
2006-04-12 00:23:00,2.26883,2.26895,2.26875,2.26885,60100000.0
2006-04-12 00:24:00,2.269,2.269,2.26869,2.26878,31700000.0
2006-04-12 00:25:00,2.26888,2.26898,2.26885,2.2689,27700000.0
2006-04-12 00:26:00,2.26876,2.26883,2.26866,2.26878,34400000.0
2006-04-12 00:27:00,2.26872,2.26884,2.26868,2.26875,41800000.0
2006-04-12 00:28:00,2.2688,2.2688,2.26873,2.26873,9400000.0
2006-04-12 00:29:00,2.26887,2.26896,2.26871,2.26875,45800000.0
2006-04-12 00:30:00,2.26883,2.26888,2.26875,2.26888,30900000.0
2006-04-12 00:31:00,2.26885,2.26902,2.26885,2.26902,27600000.0
2006-04-12 00:32:00,2.269,2.26911,2.26893,2.26909,47900000.0
2006-04-12 00:33:00,2.269,2.26915,2.269,2.26908,50000000.0
2006-04-12 00:34:00,2.26904,2.2693,2.26895,2.26895,41300000.0
2006-04-12 00:35:00,2.269,2.26909,2.26882,2.26909,39800000.0
2006-04-12 00:36:00,2.26903,2.26914,2.26903,2.26914,32000000.0
2006-04-12 00:37:00,2.2692,2.2692,2.26907,2.26907,17300000.0
2006-04-12 00:38:00,2.26917,2.26917,2.26901,2.26912,30300000.0
2006-04-12 00:39:00,2.26908,2.2691,2.26884,2.2689,14400000.0
2006-04-12 00:40:00,2.26902,2.26906,2.26901,2.26902,29400000.0
2006-04-12 00:41:00,2.26922,2.26922,2.26898,2.26912,44200000.0
2006-04-12 00:42:00,2.26931,2.26959,2.2693,2.26938,26400000.0
2006-04-12 00:43:00,2.26947,2.26947,2.26898,2.26904,13000000.0
2006-04-12 00:44:00,2.26901,2.26934,2.26901,2.26934,55100001.0
2006-04-12 00:45:00,2.26938,2.26938,2.26898,2.26898,38300000.0
2006-04-12 00:46:00,2.26872,2.26881,2.26851,2.26867,17000000.0
2006-04-12 00:47:00,2.26874,2.26883,2.26871,2.26876,32200000.0
2006-04-12 00:48:00,2.26879,2.26895,2.2687,2.26893,42800000.0
2006-04-12 00:49:00,2.26876,2.2689,2.26841,2.26841,61400000.0
2006-04-12 00:50:00,2.26831,2.26833,2.26816,2.26833,16000000.0
2006-04-12 00:51:00,2.26845,2.26869,2.26845,2.26869,32200000.0
2006-04-12 00:52:00,2.26865,2.26888,2.26865,2.2687,26400000.0
2006-04-12 00:53:00,2.26862,2.26882,2.26859,2.26865,52400000.0
2006-04-12 00:54:00,2.26877,2.26903,2.26877,2.26903,8800000.0
2006-04-12 00:55:00,2.26892,2.26914,2.2689,2.26898,16600000.0
2006-04-12 00:56:00,2.26904,2.26928,2.26894,2.26914,24400000.0
2006-04-12 00:57:00,2.26932,2.26938,2.26921,2.26938,43800000.0
2006-04-12 00:58:00,2.26909,2.26925,2.26902,2.2691,23000000.0
2006-04-12 00:59:00,2.26913,2.26943,2.26913,2.26943,17400000.0
2006-04-12 01:00:00,2.26945,2.26945,2.2693,2.26945,58700000.0
2006-04-12 01:01:00,2.26945,2.26958,2.26935,2.26958,32400000.0
2006-04-12 01:02:00,2.26943,2.26974,2.26943,2.26955,20400000.0
2006-04-12 01:03:00,2.26963,2.2697,2.26948,2.26951,23700000.0
2006-04-12 01:04:00,2.26955,2.2696,2.26942,2.26942,21000000.0
2006-04-12 01:05:00,2.26952,2.26952,2.2691,2.26914,20600000.0
2006-04-12 01:06:00,2.26905,2.26911,2.26899,2.26908,35099999.0
2006-04-12 01:07:00,2.269,2.26926,2.269,2.26925,25300000.0
2006-04-12 01:08:00,2.26921,2.26926,2.26905,2.26905,14400000.0
2006-04-12 01:09:00,2.26902,2.26924,2.26895,2.26895,14500000.0
2006-04-12 01:10:00,2.26912,2.26939,2.26912,2.26927,45500000.0
2006-04-12 01:11:00,2.26913,2.26919,2.26894,2.26911,38900000.0
2006-04-12 01:12:00,2.26916,2.26924,2.269,2.26913,42000000.0
2006-04-12 01:13:00,2.269,2.26905,2.26893,2.26893,19400000.0
2006-04-12 01:14:00,2.26885,2.26892,2.26868,2.26881,24700000.0
2006-04-12 01:15:00,2.26886,2.26894,2.26877,2.2688,29600000.0
2006-04-12 01:16:00,2.26895,2.26895,2.26866,2.26866,28100000.0
2006-04-12 01:17:00,2.26871,2.26892,2.26861,2.26873,17600000.0
2006-04-12 01:18:00,2.26872,2.26886,2.26871,2.26886,30900000.0
2006-04-12 01:19:00,2.26905,2.26923,2.2689,2.2689,32900000.0
2006-04-12 01:20:00,2.26877,2.26903,2.26877,2.2689,48800000.0
2006-04-12 01:21:00,2.26891,2.26902,2.26889,2.26902,14400000.0
2006-04-12 01:22:00,2.26889,2.26911,2.26883,2.26893,29200000.0
2006-04-12 01:23:00,2.26885,2.26903,2.26885,2.26899,36000000.0
2006-04-12 01:24:00,2.26905,2.26905,2.269,2.269,5200000.0
2006-04-12 01:25:00,2.269,2.26905,2.26887,2.26896,23100000.0
2006-04-12 01:26:00,2.26885,2.26899,2.26885,2.26887,19000000.0
2006-04-12 01:27:00,2.26885,2.26903,2.26873,2.26877,48900000.0
2006-04-12 01:28:00,2.26872,2.26887,2.26872,2.26875,18800000.0
2006-04-12 01:29:00,2.26887,2.2691,2.26887,2.269,43000000.0
2006-04-12 01:30:00,2.26903,2.26938,2.26901,2.26938,42200000.0
2006-04-12 01:31:00,2.2693,2.2693,2.26904,2.26919,11200000.0
2006-04-12 01:32:00,2.26925,2.26933,2.26906,2.26906,41900000.0
2006-04-12 01:33:00,2.26908,2.26926,2.26908,2.26925,40000000.0
2006-04-12 01:34:00,2.26925,2.26942,2.26924,2.26937,34500000.0
2006-04-12 01:35:00,2.26937,2.26937,2.26917,2.26918,18600000.0
2006-04-12 01:36:00,2.26901,2.26901,2.26885,2.26901,18100000.0
2006-04-12 01:37:00,2.26882,2.26908,2.26882,2.26887,19200000.0
2006-04-12 01:38:00,2.26895,2.2691,2.26885,2.2691,32600000.0
2006-04-12 01:39:00,2.26905,2.26907,2.26874,2.26874,25700000.0
2006-04-12 01:40:00,2.26884,2.26888,2.26866,2.26875,52100000.0
2006-04-12 01:41:00,2.26886,2.26886,2.2684,2.26857,38500000.0
2006-04-12 01:42:00,2.2684,2.26869,2.26837,2.26849,28500000.0
2006-04-12 01:43:00,2.26818,2.26818,2.26759,2.26785,50900000.0
2006-04-12 01:44:00,2.26794,2.26809,2.26785,2.26798,60000000.0
2006-04-12 01:45:00,2.26815,2.26821,2.26791,2.26793,30800000.0
2006-04-12 01:46:00,2.26792,2.26815,2.26792,2.26802,22000000.0
2006-04-12 01:47:00,2.26814,2.26814,2.26797,2.26797,31900000.0
2006-04-12 01:48:00,2.26822,2.26823,2.26785,2.26785,43000000.0
2006-04-12 01:49:00,2.26772,2.26788,2.26772,2.26788,27600000.0
2006-04-12 01:50:00,2.26775,2.26777,2.26758,2.2677,40000000.0
2006-04-12 01:51:00,2.26782,2.26794,2.26774,2.26783,32700000.0
2006-04-12 01:52:00,2.26777,2.26802,2.26771,2.26772,40300000.0
2006-04-12 01:53:00,2.26771,2.26778,2.26762,2.26762,37800000.0
2006-04-12 01:54:00,2.26759,2.26768,2.26708,2.26708,16500000.0
2006-04-12 01:55:00,2.26724,2.26747,2.26724,2.26732,34100000.0
2006-04-12 01:56:00,2.26736,2.26757,2.26736,2.26739,34200000.0
2006-04-12 01:57:00,2.26767,2.26813,2.26767,2.268,35500000.0
2006-04-12 01:58:00,2.26805,2.26805,2.26753,2.26759,29500000.0
2006-04-12 01:59:00,2.26777,2.2683,2.26777,2.26799,28000000.0
2006-04-12 02:00:00,2.2681,2.26821,2.26778,2.26792,49200000.0
2006-04-12 02:01:00,2.26782,2.26802,2.26777,2.26779,32800000.0
2006-04-12 02:02:00,2.26784,2.26819,2.26784,2.26819,29400000.0
2006-04-12 02:03:00,2.26829,2.26871,2.26823,2.2686,17900000.0
2006-04-12 02:04:00,2.26856,2.26879,2.2685,2.26861,56100000.0
2006-04-12 02:05:00,2.26854,2.26879,2.26848,2.26867,67300000.0
2006-04-12 02:06:00,2.26844,2.2686,2.2683,2.26844,55300000.0
2006-04-12 02:07:00,2.26843,2.26851,2.26834,2.26849,41700000.0
2006-04-12 02:08:00,2.26837,2.26855,2.26837,2.2685,35600000.0
2006-04-12 02:09:00,2.26866,2.26866,2.26847,2.2685,42100000.0
2006-04-12 02:10:00,2.26847,2.2685,2.26803,2.26812,36000000.0
2006-04-12 02:11:00,2.26777,2.26777,2.26742,2.26742,34100000.0
2006-04-12 02:12:00,2.26772,2.26823,2.26772,2.26823,32400000.0
2006-04-12 02:13:00,2.26811,2.26818,2.26799,2.26799,19500000.0
2006-04-12 02:14:00,2.26793,2.26797,2.26776,2.26786,42900000.0
2006-04-12 02:15:00,2.26797,2.26797,2.26773,2.26782,24900000.0
2006-04-12 02:16:00,2.2678,2.2681,2.26776,2.26806,36000000.0
2006-04-12 02:17:00,2.26785,2.26801,2.26766,2.26784,36300000.0
2006-04-12 02:18:00,2.26788,2.26817,2.26788,2.26814,34600000.0
2006-04-12 02:19:00,2.26817,2.26832,2.2681,2.2681,36500000.0
2006-04-12 02:20:00,2.26808,2.26817,2.26798,2.26817,24600000.0
2006-04-12 02:21:00,2.26814,2.26814,2.26799,2.26799,15600000.0
2006-04-12 02:22:00,2.26801,2.2681,2.26762,2.2681,33700000.0
2006-04-12 02:23:00,2.2682,2.2682,2.26783,2.26788,52900000.0
2006-04-12 02:24:00,2.26806,2.26835,2.26797,2.26824,36200000.0
2006-04-12 02:25:00,2.26849,2.26849,2.26809,2.26817,43600000.0
2006-04-12 02:26:00,2.26828,2.26828,2.2681,2.26827,37400000.0
2006-04-12 02:27:00,2.2681,2.26828,2.26807,2.26817,75100000.0
2006-04-12 02:28:00,2.26838,2.26838,2.26806,2.26806,27400000.0
2006-04-12 02:29:00,2.26785,2.26816,2.26785,2.26793,34200000.0
2006-04-12 02:30:00,2.26799,2.2681,2.26793,2.26805,33800000.0
2006-04-12 02:31:00,2.26799,2.26801,2.26776,2.26786,32800000.0
2006-04-12 02:32:00,2.26775,2.26793,2.2677,2.2677,42500001.0
2006-04-12 02:33:00,2.26769,2.26791,2.26767,2.26788,9400000.0
2006-04-12 02:34:00,2.26788,2.26788,2.26735,2.26742,61400001.0
2006-04-12 02:35:00,2.26753,2.26772,2.26751,2.26751,23800000.0
2006-04-12 02:36:00,2.26773,2.26796,2.26766,2.26794,28500000.0
2006-04-12 02:37:00,2.26778,2.26778,2.26753,2.26753,23000000.0
2006-04-12 02:38:00,2.26761,2.2681,2.26761,2.26788,38199999.0
2006-04-12 02:39:00,2.26821,2.26839,2.26821,2.26839,11200000.0
2006-04-12 02:40:00,2.26846,2.26879,2.26838,2.26879,26200000.0
2006-04-12 02:41:00,2.26875,2.26875,2.2684,2.2685,28800000.0
2006-04-12 02:42:00,2.26848,2.26862,2.26829,2.26829,20400000.0
2006-04-12 02:43:00,2.26828,2.26843,2.26826,2.26833,24900000.0
2006-04-12 02:44:00,2.26839,2.26865,2.26839,2.26861,32600000.0
2006-04-12 02:45:00,2.26858,2.26862,2.26858,2.26862,6400000.0
2006-04-12 02:46:00,2.26857,2.26889,2.2685,2.26875,31700000.0
2006-04-12 02:47:00,2.26874,2.26883,2.26864,2.26865,26900000.0
2006-04-12 02:48:00,2.26862,2.26862,2.2684,2.2684,10400000.0
2006-04-12 02:49:00,2.26864,2.26864,2.26818,2.26826,51600000.0
2006-04-12 02:50:00,2.26828,2.26868,2.26828,2.26858,33000000.0
2006-04-12 02:51:00,2.2684,2.2684,2.26806,2.26833,23000000.0
2006-04-12 02:52:00,2.26803,2.26823,2.2678,2.26793,50300000.0
2006-04-12 02:53:00,2.2679,2.26844,2.26773,2.26837,29800000.0
2006-04-12 02:54:00,2.26814,2.26814,2.2671,2.26725,21500000.0
2006-04-12 02:55:00,2.26723,2.26808,2.26714,2.26801,44200000.0
2006-04-12 02:56:00,2.26817,2.2687,2.26817,2.2687,60900000.0
2006-04-12 02:57:00,2.26869,2.26869,2.26847,2.26856,23500000.0
2006-04-12 02:58:00,2.2686,2.26881,2.26858,2.26875,27800000.0
2006-04-12 02:59:00,2.26873,2.26873,2.26832,2.26861,13700000.0
2006-04-12 03:00:00,2.26876,2.26892,2.2686,2.2686,34999999.0
2006-04-12 03:01:00,2.26854,2.26901,2.26854,2.26901,28700000.0
2006-04-12 03:02:00,2.26893,2.26893,2.26873,2.26873,15000000.0
2006-04-12 03:03:00,2.26872,2.26894,2.26872,2.26884,20200000.0
2006-04-12 03:04:00,2.26879,2.26924,2.26879,2.26924,35500000.0
2006-04-12 03:05:00,2.26908,2.26924,2.26887,2.26887,26200000.0
2006-04-12 03:06:00,2.26871,2.26888,2.26865,2.26883,41300001.0
2006-04-12 03:07:00,2.26879,2.26879,2.26854,2.26862,26200000.0
2006-04-12 03:08:00,2.26857,2.26859,2.26841,2.26841,35600000.0
2006-04-12 03:09:00,2.2683,2.26842,2.26827,2.26831,16700000.0
2006-04-12 03:10:00,2.26827,2.2685,2.26809,2.26809,30200000.0
2006-04-12 03:11:00,2.26807,2.26824,2.26807,2.26818,28700000.0
2006-04-12 03:12:00,2.26823,2.26837,2.26794,2.26794,33400000.0
2006-04-12 03:13:00,2.26814,2.26851,2.26814,2.26842,55800000.0
2006-04-12 03:14:00,2.26841,2.26863,2.26835,2.26835,26700000.0
2006-04-12 03:15:00,2.26849,2.26849,2.2683,2.2683,24400000.0
2006-04-12 03:16:00,2.26829,2.26829,2.26772,2.2678,35700000.0
2006-04-12 03:17:00,2.26782,2.26803,2.26782,2.26803,48600000.0
2006-04-12 03:18:00,2.26801,2.26801,2.26787,2.26791,15300000.0
2006-04-12 03:19:00,2.26805,2.26805,2.26769,2.26795,26300000.0
2006-04-12 03:20:00,2.26807,2.26817,2.268,2.26817,41900000.0
2006-04-12 03:21:00,2.26809,2.26829,2.26809,2.26812,33100000.0
2006-04-12 03:22:00,2.26824,2.26838,2.26824,2.26828,8700000.0
2006-04-12 03:23:00,2.2683,2.26843,2.26824,2.26843,28600000.0
2006-04-12 03:24:00,2.26858,2.26862,2.26815,2.26817,49300000.0
2006-04-12 03:25:00,2.26828,2.26835,2.268,2.26816,49000000.0
2006-04-12 03:26:00,2.26811,2.26844,2.26811,2.2683,19500000.0
2006-04-12 03:27:00,2.26818,2.26826,2.26798,2.26798,28800000.0
2006-04-12 03:28:00,2.26793,2.2684,2.26786,2.26829,49200000.0
2006-04-12 03:29:00,2.26839,2.26871,2.26839,2.26844,33100000.0
2006-04-12 03:30:00,2.26843,2.26849,2.26829,2.26849,38600000.0
2006-04-12 03:31:00,2.2686,2.2688,2.26857,2.26864,54700000.0
2006-04-12 03:32:00,2.26855,2.26865,2.26842,2.26842,33000000.0
2006-04-12 03:33:00,2.26847,2.26849,2.26833,2.26834,49200000.0
2006-04-12 03:34:00,2.26825,2.26825,2.26804,2.2681,16800000.0
2006-04-12 03:35:00,2.26811,2.26823,2.26797,2.26807,29800000.0
2006-04-12 03:36:00,2.26822,2.26844,2.26816,2.2683,31700000.0
2006-04-12 03:37:00,2.26829,2.26829,2.26808,2.26826,34200000.0
2006-04-12 03:38:00,2.26826,2.26847,2.26819,2.26827,27800000.0
2006-04-12 03:39:00,2.26829,2.26839,2.26816,2.26823,36000000.0
2006-04-12 03:40:00,2.26805,2.26812,2.26789,2.26805,19700000.0
2006-04-12 03:41:00,2.2681,2.26821,2.26788,2.26796,42099999.0
2006-04-12 03:42:00,2.26807,2.26816,2.26807,2.26816,7200000.0
2006-04-12 03:43:00,2.2683,2.26844,2.26821,2.26821,43300000.0
2006-04-12 03:44:00,2.26819,2.26842,2.26819,2.2684,58300000.0
2006-04-12 03:45:00,2.26833,2.26836,2.26825,2.26828,22700000.0
2006-04-12 03:46:00,2.26827,2.26835,2.26812,2.26827,56100001.0
2006-04-12 03:47:00,2.26817,2.26828,2.26811,2.26815,14600000.0
2006-04-12 03:48:00,2.26827,2.26828,2.26827,2.26828,7200000.0
2006-04-12 03:49:00,2.26833,2.2684,2.26832,2.2684,33600000.0
2006-04-12 03:50:00,2.26845,2.26845,2.26827,2.26827,26300000.0
2006-04-12 03:51:00,2.2685,2.2685,2.26837,2.2684,34200000.0
2006-04-12 03:52:00,2.26838,2.26838,2.26838,2.26838,2800000.0
2006-04-12 03:53:00,2.26833,2.26845,2.26832,2.26835,33300000.0
2006-04-12 03:54:00,2.26841,2.26854,2.26835,2.26837,27200000.0
2006-04-12 03:55:00,2.26842,2.26858,2.26836,2.26858,24500000.0
2006-04-12 03:56:00,2.26835,2.26835,2.2683,2.26833,12000000.0
2006-04-12 03:57:00,2.26845,2.26845,2.26835,2.26835,18800000.0
2006-04-12 03:58:00,2.2684,2.2687,2.26837,2.2687,24000000.0
2006-04-12 03:59:00,2.26868,2.26873,2.26859,2.26873,29900000.0
2006-04-12 04:00:00,2.26867,2.26867,2.26856,2.26856,15500000.0
2006-04-12 04:01:00,2.26853,2.26878,2.26853,2.2687,20400000.0
2006-04-12 04:02:00,2.2688,2.2688,2.2687,2.26872,29400000.0
2006-04-12 04:03:00,2.2688,2.2688,2.2687,2.2687,12000000.0
2006-04-12 04:04:00,2.26869,2.26871,2.2686,2.26871,26000000.0
2006-04-12 04:05:00,2.26863,2.26892,2.26856,2.26857,55900000.0
2006-04-12 04:06:00,2.26865,2.26911,2.26865,2.269,32300000.0
2006-04-12 04:07:00,2.26885,2.26901,2.26884,2.26885,19800000.0
2006-04-12 04:08:00,2.2688,2.26895,2.26875,2.26875,21400000.0
2006-04-12 04:09:00,2.26878,2.26894,2.2687,2.26894,20800000.0
2006-04-12 04:10:00,2.26883,2.26896,2.26873,2.26881,35800000.0
2006-04-12 04:11:00,2.26888,2.26888,2.26876,2.2688,17200000.0
2006-04-12 04:12:00,2.26868,2.26902,2.26868,2.26902,39500001.0
2006-04-12 04:13:00,2.26884,2.26908,2.26883,2.26908,20000000.0
2006-04-12 04:14:00,2.26909,2.26933,2.26899,2.26933,18600000.0
2006-04-12 04:15:00,2.26915,2.26915,2.26892,2.2691,34400000.0
2006-04-12 04:16:00,2.26926,2.26926,2.269,2.2691,34600000.0
2006-04-12 04:17:00,2.26934,2.26943,2.26934,2.26939,9200000.0
2006-04-12 04:18:00,2.26959,2.26974,2.26934,2.26935,49400000.0
2006-04-12 04:19:00,2.2694,2.26951,2.26923,2.26951,30800000.0
2006-04-12 04:20:00,2.26953,2.26956,2.26945,2.26945,42100000.0
2006-04-12 04:21:00,2.26959,2.26965,2.26946,2.26948,34100000.0
2006-04-12 04:22:00,2.26937,2.26955,2.26937,2.26955,62100000.0
2006-04-12 04:23:00,2.26956,2.26966,2.2693,2.26936,22500000.0
2006-04-12 04:24:00,2.26917,2.26949,2.26917,2.26924,35000000.0
2006-04-12 04:25:00,2.26949,2.26949,2.26926,2.26936,27800000.0
2006-04-12 04:26:00,2.26951,2.26961,2.26944,2.2695,30800000.0
2006-04-12 04:27:00,2.26954,2.26961,2.26942,2.26952,26300000.0
2006-04-12 04:28:00,2.26944,2.26951,2.26944,2.26951,14300000.0
2006-04-12 04:29:00,2.26966,2.2697,2.26948,2.26948,27800000.0
2006-04-12 04:30:00,2.26947,2.2696,2.26923,2.26943,77600000.0
2006-04-12 04:31:00,2.26933,2.26937,2.26933,2.26937,7200000.0
2006-04-12 04:32:00,2.26922,2.2694,2.26922,2.2694,13500000.0
2006-04-12 04:33:00,2.26945,2.26964,2.26945,2.26957,19200000.0
2006-04-12 04:34:00,2.26954,2.26976,2.26952,2.26952,38500000.0
2006-04-12 04:35:00,2.2694,2.26966,2.2694,2.26966,7500000.0
2006-04-12 04:36:00,2.2696,2.26963,2.26953,2.2696,31100000.0
2006-04-12 04:37:00,2.26948,2.26948,2.2694,2.2694,7000000.0
2006-04-12 04:38:00,2.26928,2.26937,2.2692,2.26937,21000000.0
2006-04-12 04:39:00,2.26945,2.26957,2.26933,2.26941,47400000.0
2006-04-12 04:40:00,2.26927,2.26959,2.26924,2.26959,22800000.0
2006-04-12 04:41:00,2.26956,2.26967,2.26945,2.26946,56300000.0
2006-04-12 04:42:00,2.26951,2.26951,2.26938,2.26938,25900000.0
2006-04-12 04:43:00,2.26973,2.26977,2.26973,2.26977,7500000.0
2006-04-12 04:44:00,2.26976,2.26976,2.26943,2.26947,29500000.0
2006-04-12 04:45:00,2.26944,2.26953,2.26942,2.26952,31500000.0
2006-04-12 04:46:00,2.26944,2.26948,2.26941,2.26941,31000000.0
2006-04-12 04:47:00,2.26933,2.26942,2.26933,2.26935,43400000.0
2006-04-12 04:48:00,2.26944,2.26944,2.26926,2.2693,36400000.0
2006-04-12 04:49:00,2.26953,2.26963,2.26933,2.26963,41600000.0
2006-04-12 04:50:00,2.2698,2.26991,2.2698,2.26983,18400000.0
2006-04-12 04:51:00,2.26982,2.26982,2.26965,2.26975,30600000.0
2006-04-12 04:52:00,2.26972,2.26972,2.26957,2.26957,30600000.0
2006-04-12 04:53:00,2.26967,2.26981,2.26958,2.26976,22900000.0
2006-04-12 04:54:00,2.26969,2.26974,2.26957,2.26957,16400000.0
2006-04-12 04:55:00,2.26973,2.26997,2.26973,2.26997,27400000.0
2006-04-12 04:56:00,2.27001,2.27024,2.27,2.27009,30300000.0
2006-04-12 04:57:00,2.27015,2.27022,2.27005,2.27018,28800000.0
2006-04-12 04:58:00,2.27034,2.27034,2.27011,2.27025,58900000.0
2006-04-12 04:59:00,2.27029,2.2703,2.26988,2.26988,21400000.0
2006-04-12 05:00:00,2.27005,2.27015,2.27005,2.27015,7600000.0
2006-04-12 05:01:00,2.27024,2.27024,2.27009,2.27009,16000000.0
2006-04-12 05:02:00,2.27018,2.27025,2.27007,2.27019,27500000.0
2006-04-12 05:03:00,2.27017,2.27017,2.27017,2.27017,2400000.0
2006-04-12 05:04:00,2.27018,2.2703,2.27016,2.27016,22900000.0
2006-04-12 05:05:00,2.27034,2.27051,2.27034,2.27049,36500000.0
2006-04-12 05:06:00,2.27053,2.27059,2.2704,2.27042,32400000.0
2006-04-12 05:07:00,2.27031,2.27032,2.2702,2.27032,34500000.0
2006-04-12 05:08:00,2.27033,2.27033,2.26996,2.27025,54999999.0
2006-04-12 05:09:00,2.27021,2.27026,2.27008,2.27019,43500000.0
2006-04-12 05:10:00,2.27024,2.27024,2.27,2.27,18100000.0
2006-04-12 05:11:00,2.27009,2.27023,2.27003,2.27003,26900000.0
2006-04-12 05:12:00,2.27,2.27,2.26994,2.26997,8800000.0
2006-04-12 05:13:00,2.26992,2.27009,2.26988,2.27009,23100000.0
2006-04-12 05:14:00,2.2701,2.2701,2.27003,2.27005,34400000.0
2006-04-12 05:15:00,2.27015,2.27026,2.26999,2.27026,48200000.0
2006-04-12 05:16:00,2.27006,2.2701,2.26995,2.26995,41900000.0
2006-04-12 05:17:00,2.26989,2.27009,2.26989,2.26995,31400000.0
2006-04-12 05:18:00,2.26984,2.26997,2.26971,2.26988,28900000.0
2006-04-12 05:19:00,2.26997,2.27008,2.26988,2.26992,54000000.0
2006-04-12 05:20:00,2.26966,2.26985,2.26957,2.26985,48600000.0
2006-04-12 05:21:00,2.26984,2.27001,2.26984,2.26988,29500000.0
2006-04-12 05:22:00,2.26987,2.27003,2.26982,2.26982,37800000.0
2006-04-12 05:23:00,2.26968,2.26977,2.26952,2.26965,24900000.0
2006-04-12 05:24:00,2.26951,2.26951,2.26943,2.26945,33800000.0
2006-04-12 05:25:00,2.26945,2.26945,2.26923,2.26923,18800000.0
2006-04-12 05:26:00,2.26937,2.26958,2.26937,2.26958,49200000.0
2006-04-12 05:27:00,2.2696,2.26966,2.2695,2.26956,48999998.0
2006-04-12 05:28:00,2.26947,2.26956,2.26919,2.26919,40200000.0
2006-04-12 05:29:00,2.26909,2.26925,2.26901,2.26901,19400000.0
2006-04-12 05:30:00,2.26915,2.26915,2.26915,2.26915,9300000.0
2006-04-12 05:31:00,2.26885,2.26898,2.26885,2.2689,18800000.0
2006-04-12 05:32:00,2.26892,2.26916,2.26892,2.26901,23300000.0
2006-04-12 05:33:00,2.26913,2.26929,2.26912,2.26929,15600000.0
2006-04-12 05:34:00,2.26919,2.2693,2.26917,2.26917,23500000.0
2006-04-12 05:35:00,2.26927,2.26937,2.26925,2.26937,20000000.0
2006-04-12 05:36:00,2.26929,2.26929,2.26912,2.26917,30200000.0
2006-04-12 05:37:00,2.26926,2.26938,2.26926,2.26937,36700000.0
2006-04-12 05:38:00,2.26932,2.26949,2.26932,2.26949,28700000.0
2006-04-12 05:39:00,2.26946,2.26957,2.26938,2.26945,36700000.0
2006-04-12 05:40:00,2.2693,2.26955,2.2693,2.26938,30300000.0
2006-04-12 05:41:00,2.26938,2.26951,2.26937,2.26942,12400000.0
2006-04-12 05:42:00,2.26935,2.2694,2.2693,2.26935,35700000.0
2006-04-12 05:43:00,2.2694,2.26945,2.2694,2.26945,26200000.0
2006-04-12 05:44:00,2.2694,2.26951,2.26933,2.26933,24100000.0
2006-04-12 05:45:00,2.26947,2.26947,2.26938,2.26938,16000000.0
2006-04-12 05:46:00,2.26942,2.26942,2.26912,2.26912,37100000.0
2006-04-12 05:47:00,2.26913,2.26937,2.2691,2.26937,15200000.0
2006-04-12 05:48:00,2.26937,2.26937,2.26914,2.2692,52200000.0
2006-04-12 05:49:00,2.26916,2.26944,2.26913,2.26944,41800000.0
2006-04-12 05:50:00,2.26932,2.26936,2.26919,2.2693,33200000.0
2006-04-12 05:51:00,2.26928,2.26928,2.26919,2.26919,12000000.0
2006-04-12 05:52:00,2.26928,2.26932,2.26928,2.26932,11100000.0
2006-04-12 05:53:00,2.26927,2.26942,2.26923,2.26932,35900000.0
2006-04-12 05:54:00,2.26925,2.26928,2.26914,2.26928,41300000.0
2006-04-12 05:55:00,2.26932,2.26932,2.26918,2.26922,12300000.0
2006-04-12 05:56:00,2.26917,2.26917,2.26908,2.26915,37800000.0
2006-04-12 05:57:00,2.26915,2.26938,2.2691,2.2692,49100001.0
2006-04-12 05:58:00,2.26913,2.26936,2.26904,2.26904,58700000.0
2006-04-12 05:59:00,2.26894,2.26894,2.26866,2.26883,30700000.0
2006-04-12 06:00:00,2.2688,2.26895,2.26877,2.26889,23800000.0
2006-04-12 06:01:00,2.26891,2.26891,2.26869,2.26869,13400000.0
2006-04-12 06:02:00,2.26843,2.26862,2.26843,2.26853,27300000.0
2006-04-12 06:03:00,2.26845,2.26855,2.26845,2.26853,29100000.0
2006-04-12 06:04:00,2.26864,2.2688,2.2686,2.2686,24700000.0
2006-04-12 06:05:00,2.26832,2.26832,2.26817,2.26828,26900000.0
2006-04-12 06:06:00,2.26828,2.26828,2.26804,2.26818,43200000.0
2006-04-12 06:07:00,2.26818,2.2683,2.26813,2.26813,44200000.0
2006-04-12 06:08:00,2.26828,2.26847,2.26818,2.26831,29300000.0
2006-04-12 06:09:00,2.26828,2.26835,2.26809,2.2682,25400000.0
2006-04-12 06:10:00,2.26816,2.26844,2.26813,2.26844,60200000.0
2006-04-12 06:11:00,2.26852,2.2686,2.26836,2.2686,35100000.0
2006-04-12 06:12:00,2.26846,2.26862,2.26838,2.26838,27800000.0
2006-04-12 06:13:00,2.26834,2.26842,2.26834,2.26838,21400000.0
2006-04-12 06:14:00,2.26832,2.26847,2.2683,2.2683,21200000.0
2006-04-12 06:15:00,2.26836,2.26849,2.26827,2.26836,26500000.0
2006-04-12 06:16:00,2.26855,2.26855,2.26835,2.2685,15800000.0
2006-04-12 06:17:00,2.26841,2.26841,2.26824,2.26834,32900000.0
2006-04-12 06:18:00,2.26845,2.26845,2.26835,2.26835,14600000.0
2006-04-12 06:19:00,2.2684,2.2684,2.26835,2.26835,12500000.0
2006-04-12 06:20:00,2.26842,2.26842,2.26825,2.26838,22600000.0
2006-04-12 06:21:00,2.2685,2.26867,2.26841,2.26867,30300000.0
2006-04-12 06:22:00,2.26865,2.26877,2.26855,2.26877,42500000.0
2006-04-12 06:23:00,2.26874,2.26874,2.26847,2.26847,58000000.0
2006-04-12 06:24:00,2.26858,2.26863,2.26856,2.2686,19800000.0
2006-04-12 06:25:00,2.26859,2.2687,2.26852,2.26852,33000000.0
2006-04-12 06:26:00,2.26871,2.26882,2.26871,2.26873,15800000.0
2006-04-12 06:27:00,2.26885,2.26897,2.26885,2.2689,29800000.0
2006-04-12 06:28:00,2.26895,2.26912,2.26887,2.26912,27400000.0
2006-04-12 06:29:00,2.26899,2.269,2.26879,2.26879,23100000.0
2006-04-12 06:30:00,2.26901,2.26902,2.26887,2.26887,20500000.0
2006-04-12 06:31:00,2.26879,2.26902,2.26872,2.26893,60600000.0
2006-04-12 06:32:00,2.26902,2.26903,2.26876,2.269,39500000.0
2006-04-12 06:33:00,2.26892,2.26899,2.2688,2.2688,28100000.0
2006-04-12 06:34:00,2.26885,2.2689,2.2688,2.26885,33300000.0
2006-04-12 06:35:00,2.26885,2.26885,2.26868,2.26879,14400000.0
2006-04-12 06:36:00,2.26873,2.26883,2.26867,2.26867,31400000.0
2006-04-12 06:37:00,2.26863,2.26872,2.26853,2.26855,22200000.0
2006-04-12 06:38:00,2.26848,2.26876,2.26848,2.26852,45000000.0
2006-04-12 06:39:00,2.26865,2.26875,2.2685,2.2685,11600000.0
2006-04-12 06:40:00,2.26862,2.26868,2.26858,2.26864,26200000.0
2006-04-12 06:41:00,2.26861,2.26863,2.26845,2.26845,14800000.0
2006-04-12 06:42:00,2.26845,2.26873,2.26845,2.2685,22700000.0
2006-04-12 06:43:00,2.26829,2.2684,2.26821,2.26832,31600000.0
2006-04-12 06:44:00,2.26823,2.26838,2.26823,2.26834,28000000.0
2006-04-12 06:45:00,2.26825,2.26857,2.26825,2.26857,36600000.0
2006-04-12 06:46:00,2.26863,2.26865,2.26842,2.26849,31700000.0
2006-04-12 06:47:00,2.2685,2.2685,2.2684,2.26845,14400000.0
2006-04-12 06:48:00,2.26856,2.26856,2.2685,2.2685,16200000.0
2006-04-12 06:49:00,2.26855,2.2686,2.26855,2.26855,17500000.0
2006-04-12 06:50:00,2.26863,2.26863,2.2686,2.2686,7800000.0
2006-04-12 06:51:00,2.26864,2.26864,2.26849,2.2686,17300000.0
2006-04-12 06:52:00,2.26867,2.26884,2.26867,2.26877,17600000.0
2006-04-12 06:53:00,2.26879,2.26879,2.2686,2.26871,31700000.0
2006-04-12 06:54:00,2.26875,2.26878,2.26854,2.26867,36100000.0
2006-04-12 06:55:00,2.2687,2.26875,2.26865,2.26867,33900000.0
2006-04-12 06:56:00,2.26883,2.26887,2.26871,2.26871,21300000.0
2006-04-12 06:57:00,2.26875,2.2688,2.26872,2.2688,17500000.0
2006-04-12 06:58:00,2.26876,2.26901,2.26867,2.26892,37700000.0
2006-04-12 06:59:00,2.26895,2.26917,2.26881,2.26917,31900000.0
2006-04-12 07:00:00,2.26909,2.26915,2.26885,2.26908,41900000.0
2006-04-12 07:01:00,2.26897,2.26923,2.26897,2.26917,41900000.0
2006-04-12 07:02:00,2.2691,2.2691,2.26877,2.26877,29700000.0
2006-04-12 07:03:00,2.26849,2.26862,2.26833,2.2685,30600000.0
2006-04-12 07:04:00,2.26858,2.26876,2.26855,2.26857,36800000.0
2006-04-12 07:05:00,2.26864,2.26868,2.2685,2.2686,39900001.0
2006-04-12 07:06:00,2.26853,2.26876,2.2685,2.26875,31700000.0
2006-04-12 07:07:00,2.26883,2.26895,2.26877,2.26883,33100000.0
2006-04-12 07:08:00,2.26857,2.26857,2.26855,2.26855,11000000.0
2006-04-12 07:09:00,2.26837,2.26864,2.26837,2.26864,23700000.0
2006-04-12 07:10:00,2.2685,2.26886,2.2685,2.26865,39000000.0
2006-04-12 07:11:00,2.2685,2.26866,2.26845,2.26866,43600000.0
2006-04-12 07:12:00,2.26855,2.26867,2.26855,2.26867,20400000.0
2006-04-12 07:13:00,2.26865,2.26874,2.26857,2.26874,41900000.0
2006-04-12 07:14:00,2.26865,2.26886,2.26865,2.26876,27300000.0
2006-04-12 07:15:00,2.26895,2.26895,2.26872,2.26875,36700000.0
2006-04-12 07:16:00,2.26878,2.26888,2.26878,2.26883,46800000.0
2006-04-12 07:17:00,2.26883,2.26893,2.26869,2.26869,35900000.0
2006-04-12 07:18:00,2.26869,2.26897,2.26869,2.26897,28700000.0
2006-04-12 07:19:00,2.26896,2.26914,2.26895,2.2691,45800000.0
2006-04-12 07:20:00,2.26906,2.2693,2.26899,2.26918,43200000.0
2006-04-12 07:21:00,2.26919,2.26926,2.26912,2.26926,22700000.0
2006-04-12 07:22:00,2.26922,2.26946,2.26921,2.26921,11200000.0
2006-04-12 07:23:00,2.26936,2.26949,2.26936,2.26939,20100000.0
2006-04-12 07:24:00,2.26967,2.2697,2.26942,2.26953,61000000.0
2006-04-12 07:25:00,2.26948,2.26969,2.26948,2.26957,29400000.0
2006-04-12 07:26:00,2.2695,2.2697,2.2694,2.26965,36100000.0
2006-04-12 07:27:00,2.2696,2.2698,2.26942,2.2698,24900000.0
2006-04-12 07:28:00,2.2695,2.26972,2.2695,2.26965,25500000.0
2006-04-12 07:29:00,2.26966,2.26966,2.26917,2.26917,32100000.0
2006-04-12 07:30:00,2.26913,2.26935,2.26904,2.26923,49600000.0
2006-04-12 07:31:00,2.2692,2.26951,2.26918,2.26947,31100000.0
2006-04-12 07:32:00,2.26964,2.26974,2.26943,2.26953,39700000.0
2006-04-12 07:33:00,2.26962,2.27022,2.26962,2.27022,23200000.0
2006-04-12 07:34:00,2.2701,2.27032,2.26993,2.26998,23900000.0
2006-04-12 07:35:00,2.27012,2.27012,2.26972,2.26972,22500000.0
2006-04-12 07:36:00,2.26977,2.26987,2.26937,2.2697,34500000.0
2006-04-12 07:37:00,2.26978,2.26991,2.26953,2.26953,22400000.0
2006-04-12 07:38:00,2.26956,2.26979,2.26956,2.26979,36900000.0
2006-04-12 07:39:00,2.26971,2.26995,2.26964,2.26995,32400000.0
2006-04-12 07:40:00,2.26987,2.26987,2.26963,2.26965,33300000.0
2006-04-12 07:41:00,2.26972,2.26982,2.26954,2.2697,59100000.0
2006-04-12 07:42:00,2.26966,2.26982,2.26955,2.26982,33700000.0
2006-04-12 07:43:00,2.26982,2.27001,2.26982,2.26994,29300000.0
2006-04-12 07:44:00,2.26981,2.27009,2.26981,2.27,51400000.0
2006-04-12 07:45:00,2.26995,2.2703,2.26995,2.26998,40900000.0
2006-04-12 07:46:00,2.27003,2.27014,2.26994,2.27013,21600000.0
2006-04-12 07:47:00,2.27012,2.27012,2.2699,2.26993,40000000.0
2006-04-12 07:48:00,2.26996,2.2702,2.26985,2.26988,39000000.0
2006-04-12 07:49:00,2.27005,2.27005,2.2699,2.26995,19700000.0
2006-04-12 07:50:00,2.27006,2.27025,2.27002,2.27013,23000000.0
2006-04-12 07:51:00,2.27018,2.27052,2.27018,2.2702,36600000.0
2006-04-12 07:52:00,2.27035,2.2705,2.27021,2.27037,57500000.0
2006-04-12 07:53:00,2.27037,2.27037,2.27013,2.27027,22800000.0
2006-04-12 07:54:00,2.27018,2.27045,2.27014,2.27035,37600000.0
2006-04-12 07:55:00,2.27031,2.27062,2.27027,2.27035,35400000.0
2006-04-12 07:56:00,2.2701,2.2701,2.26972,2.26972,18600000.0
2006-04-12 07:57:00,2.26971,2.26979,2.26952,2.26976,57300000.0
2006-04-12 07:58:00,2.26968,2.26974,2.26953,2.26974,13000000.0
2006-04-12 07:59:00,2.2697,2.26988,2.26965,2.26977,19200000.0
2006-04-12 08:00:00,2.27002,2.27017,2.26982,2.27003,23400000.0
2006-04-12 08:01:00,2.27008,2.2702,2.27,2.27002,57700000.0
2006-04-12 08:02:00,2.26994,2.27033,2.26988,2.27029,55399999.0
2006-04-12 08:03:00,2.27017,2.27026,2.27003,2.27023,29000000.0
2006-04-12 08:04:00,2.27012,2.27032,2.27012,2.27032,24700000.0
2006-04-12 08:05:00,2.27019,2.27036,2.27008,2.27028,31600000.0
2006-04-12 08:06:00,2.27023,2.27045,2.27023,2.27035,48000000.0
2006-04-12 08:07:00,2.27047,2.27099,2.27047,2.27082,38900000.0
2006-04-12 08:08:00,2.27097,2.27099,2.27084,2.27094,33600000.0
2006-04-12 08:09:00,2.27071,2.27071,2.27061,2.27061,5900000.0
2006-04-12 08:10:00,2.27029,2.27057,2.27029,2.27039,36800000.0
2006-04-12 08:11:00,2.2702,2.27029,2.2702,2.27028,20300000.0
2006-04-12 08:12:00,2.27042,2.27053,2.2701,2.2701,24700000.0
2006-04-12 08:13:00,2.26993,2.26993,2.26913,2.26913,39600000.0
2006-04-12 08:14:00,2.26929,2.26929,2.26906,2.26908,43800000.0
2006-04-12 08:15:00,2.26918,2.26918,2.26864,2.26867,16000000.0
2006-04-12 08:16:00,2.26862,2.26877,2.26856,2.26877,45700001.0
2006-04-12 08:17:00,2.26864,2.26864,2.26841,2.26852,19200000.0
2006-04-12 08:18:00,2.26873,2.26877,2.26853,2.26862,34700000.0
2006-04-12 08:19:00,2.26872,2.26877,2.26863,2.26873,21500000.0
2006-04-12 08:20:00,2.26846,2.26863,2.26843,2.26863,37400000.0
2006-04-12 08:21:00,2.26857,2.26864,2.26837,2.26841,30000000.0
2006-04-12 08:22:00,2.26827,2.26836,2.26819,2.2682,27700000.0
2006-04-12 08:23:00,2.26825,2.26825,2.26823,2.26823,13000000.0
2006-04-12 08:24:00,2.26819,2.26839,2.26817,2.26817,42700000.0
2006-04-12 08:25:00,2.26817,2.26836,2.26808,2.26836,21000000.0
2006-04-12 08:26:00,2.26848,2.26848,2.2682,2.26828,21600000.0
2006-04-12 08:27:00,2.2683,2.26849,2.26819,2.26843,36600000.0
2006-04-12 08:28:00,2.26849,2.26873,2.26845,2.26845,67500000.0
2006-04-12 08:29:00,2.26856,2.26873,2.26856,2.26857,24900000.0
2006-04-12 08:30:00,2.26837,2.26866,2.26829,2.26842,16800000.0
2006-04-12 08:31:00,2.26855,2.26856,2.26829,2.26839,40200000.0
2006-04-12 08:32:00,2.26852,2.26872,2.26826,2.26826,30300000.0
2006-04-12 08:33:00,2.26828,2.26828,2.26765,2.26765,32000000.0
2006-04-12 08:34:00,2.26747,2.2677,2.26731,2.26741,52900000.0
2006-04-12 08:35:00,2.26741,2.26859,2.26741,2.26858,57900001.0
2006-04-12 08:36:00,2.26864,2.26872,2.26839,2.26872,31000000.0
2006-04-12 08:37:00,2.26888,2.26905,2.26855,2.26855,41200000.0
2006-04-12 08:38:00,2.26884,2.26915,2.26884,2.26915,9600000.0
2006-04-12 08:39:00,2.26915,2.26915,2.26883,2.26892,22000000.0
2006-04-12 08:40:00,2.26881,2.26912,2.2687,2.26912,27200000.0
2006-04-12 08:41:00,2.26894,2.26894,2.26868,2.26893,31000000.0
2006-04-12 08:42:00,2.26903,2.26908,2.26888,2.26903,37200000.0
2006-04-12 08:43:00,2.26905,2.26947,2.26905,2.26943,29400000.0
2006-04-12 08:44:00,2.26961,2.26981,2.26953,2.26975,35300000.0
2006-04-12 08:45:00,2.26977,2.26996,2.26977,2.2699,22800000.0
2006-04-12 08:46:00,2.26987,2.26991,2.2697,2.2697,23600000.0
2006-04-12 08:47:00,2.26979,2.2698,2.26955,2.26962,49100000.0
2006-04-12 08:48:00,2.26953,2.26968,2.26951,2.26968,16000000.0
2006-04-12 08:49:00,2.26986,2.26996,2.26965,2.26987,42200000.0
2006-04-12 08:50:00,2.26964,2.26997,2.26963,2.26997,34000000.0
2006-04-12 08:51:00,2.26995,2.27008,2.26977,2.26977,28600000.0
2006-04-12 08:52:00,2.26972,2.26975,2.26941,2.26943,25100000.0
2006-04-12 08:53:00,2.26957,2.26968,2.26957,2.26968,13400000.0
2006-04-12 08:54:00,2.26955,2.26955,2.26929,2.26949,29000000.0
2006-04-12 08:55:00,2.26964,2.26964,2.26945,2.2695,25800000.0
2006-04-12 08:56:00,2.26944,2.26984,2.26944,2.26984,22400000.0
2006-04-12 08:57:00,2.26983,2.26989,2.26967,2.2698,25300000.0
2006-04-12 08:58:00,2.26984,2.26984,2.26953,2.26958,41800000.0
2006-04-12 08:59:00,2.26954,2.26971,2.26949,2.26967,29000000.0
2006-04-12 09:00:00,2.26969,2.2699,2.2695,2.26985,22800000.0
2006-04-12 09:01:00,2.26988,2.27015,2.26979,2.26981,30200000.0
2006-04-12 09:02:00,2.26986,2.26999,2.26974,2.26977,25500000.0
2006-04-12 09:03:00,2.2698,2.26981,2.26972,2.26981,16600000.0
2006-04-12 09:04:00,2.26996,2.27021,2.26996,2.27016,27300000.0
2006-04-12 09:05:00,2.27044,2.27153,2.27044,2.27148,33800000.0
2006-04-12 09:06:00,2.27165,2.27178,2.27126,2.27139,26200000.0
2006-04-12 09:07:00,2.27129,2.27129,2.27083,2.27089,32900000.0
2006-04-12 09:08:00,2.2709,2.2709,2.27071,2.27088,25200000.0
2006-04-12 09:09:00,2.2708,2.27093,2.27078,2.27083,21400000.0
2006-04-12 09:10:00,2.27063,2.27063,2.27009,2.27009,15400000.0
2006-04-12 09:11:00,2.26996,2.27077,2.26996,2.27077,31400000.0
2006-04-12 09:12:00,2.27083,2.27083,2.27067,2.27068,22400000.0
2006-04-12 09:13:00,2.2706,2.2706,2.27025,2.2704,37600000.0
2006-04-12 09:14:00,2.27028,2.27062,2.2702,2.27042,42900001.0
2006-04-12 09:15:00,2.27044,2.27044,2.26988,2.27014,57300000.0
2006-04-12 09:16:00,2.27011,2.27011,2.26984,2.26995,25100000.0
2006-04-12 09:17:00,2.27001,2.27026,2.27001,2.27016,27400000.0
2006-04-12 09:18:00,2.27013,2.27055,2.27013,2.27038,10900000.0
2006-04-12 09:19:00,2.27032,2.27061,2.27032,2.27044,22900000.0
2006-04-12 09:20:00,2.27049,2.27055,2.27035,2.27036,24000000.0
2006-04-12 09:21:00,2.27063,2.27072,2.27047,2.27048,47200000.0
2006-04-12 09:22:00,2.27052,2.27057,2.27026,2.27057,54800000.0
2006-04-12 09:23:00,2.27055,2.27125,2.27047,2.27125,31900000.0
2006-04-12 09:24:00,2.27107,2.27141,2.27099,2.27141,40300000.0
2006-04-12 09:25:00,2.27163,2.2724,2.27163,2.27223,17200000.0
2006-04-12 09:26:00,2.27218,2.27276,2.27211,2.27269,24100000.0
2006-04-12 09:27:00,2.27276,2.27286,2.27215,2.27215,42200000.0
2006-04-12 09:28:00,2.27208,2.27221,2.27195,2.2721,38600000.0
2006-04-12 09:29:00,2.27204,2.27207,2.27186,2.27207,33900000.0
2006-04-12 09:30:00,2.27188,2.27195,2.27178,2.27195,19200000.0
2006-04-12 09:31:00,2.27225,2.27244,2.27192,2.27192,18300000.0
2006-04-12 09:32:00,2.27182,2.27187,2.27152,2.27169,41100000.0
2006-04-12 09:33:00,2.27215,2.27259,2.27208,2.27224,41000000.0
2006-04-12 09:34:00,2.27265,2.27265,2.27239,2.27255,45000000.0
2006-04-12 09:35:00,2.27263,2.27266,2.27216,2.27216,13200000.0
2006-04-12 09:36:00,2.27213,2.2722,2.27187,2.27205,56799999.0
2006-04-12 09:37:00,2.27214,2.27272,2.27206,2.27255,35900000.0
2006-04-12 09:38:00,2.27285,2.27329,2.2728,2.27326,24700000.0
2006-04-12 09:39:00,2.27334,2.27352,2.27319,2.27334,32900000.0
2006-04-12 09:40:00,2.27316,2.27316,2.27285,2.27285,24800000.0
2006-04-12 09:41:00,2.27304,2.27369,2.27304,2.27369,25200000.0
2006-04-12 09:42:00,2.27326,2.27336,2.27302,2.27308,38500000.0
2006-04-12 09:43:00,2.273,2.27305,2.27297,2.27297,21600000.0
2006-04-12 09:44:00,2.27297,2.27312,2.27289,2.27299,47600000.0
2006-04-12 09:45:00,2.27288,2.27302,2.27277,2.27293,30500000.0
2006-04-12 09:46:00,2.27309,2.27318,2.27282,2.27312,61699999.0
2006-04-12 09:47:00,2.27288,2.27305,2.27283,2.2729,43300001.0
2006-04-12 09:48:00,2.27294,2.27305,2.27286,2.2729,34200000.0
2006-04-12 09:49:00,2.27302,2.27302,2.27263,2.27272,32300000.0
2006-04-12 09:50:00,2.27266,2.27266,2.27241,2.27263,36700000.0
2006-04-12 09:51:00,2.27287,2.27287,2.27249,2.27249,30400000.0
2006-04-12 09:52:00,2.27265,2.27286,2.27257,2.27286,27700000.0
2006-04-12 09:53:00,2.27298,2.27299,2.27259,2.27259,56499999.0
2006-04-12 09:54:00,2.27249,2.27282,2.27248,2.27282,48500000.0
2006-04-12 09:55:00,2.27285,2.27329,2.27281,2.27288,29900000.0
2006-04-12 09:56:00,2.27273,2.27287,2.27245,2.27245,29300000.0
2006-04-12 09:57:00,2.27231,2.27248,2.2722,2.2723,44600000.0
2006-04-12 09:58:00,2.27235,2.27236,2.27213,2.27215,22800000.0
2006-04-12 09:59:00,2.2723,2.27231,2.27201,2.27204,17400000.0
2006-04-12 10:00:00,2.27209,2.27216,2.27185,2.27185,31600000.0
2006-04-12 10:01:00,2.27207,2.27213,2.27201,2.27204,21200000.0
2006-04-12 10:02:00,2.27216,2.27226,2.27195,2.27226,66200000.0
2006-04-12 10:03:00,2.27219,2.27219,2.27186,2.27186,38700000.0
2006-04-12 10:04:00,2.27203,2.27205,2.27183,2.27197,32700000.0
2006-04-12 10:05:00,2.272,2.2721,2.27193,2.27193,26100000.0
2006-04-12 10:06:00,2.27196,2.27214,2.27188,2.27214,49300000.0
2006-04-12 10:07:00,2.27213,2.27216,2.27192,2.27203,39900000.0
2006-04-12 10:08:00,2.27203,2.27265,2.27203,2.27259,37700000.0
2006-04-12 10:09:00,2.27231,2.27243,2.27209,2.27209,28400000.0
2006-04-12 10:10:00,2.27212,2.27227,2.27212,2.27227,13600000.0
2006-04-12 10:11:00,2.27216,2.2723,2.27216,2.27224,21400000.0
2006-04-12 10:12:00,2.27217,2.27231,2.27217,2.27229,43700000.0
2006-04-12 10:13:00,2.2723,2.27243,2.2722,2.27228,17900000.0
2006-04-12 10:14:00,2.27222,2.27249,2.27222,2.27233,30200000.0
2006-04-12 10:15:00,2.2724,2.2724,2.27222,2.2723,26800000.0
2006-04-12 10:16:00,2.27216,2.27235,2.27206,2.27206,28800000.0
2006-04-12 10:17:00,2.27205,2.27222,2.27189,2.27206,36400000.0
2006-04-12 10:18:00,2.27181,2.27236,2.27178,2.27236,19500000.0
2006-04-12 10:19:00,2.2721,2.27228,2.2721,2.27211,49400000.0
2006-04-12 10:20:00,2.27222,2.27234,2.27184,2.27192,22600000.0
2006-04-12 10:21:00,2.27186,2.27187,2.27157,2.27171,33200000.0
2006-04-12 10:22:00,2.27166,2.27189,2.27166,2.27175,53800000.0
2006-04-12 10:23:00,2.27165,2.27183,2.27157,2.27171,33000000.0
2006-04-12 10:24:00,2.27171,2.27179,2.27157,2.27167,66999999.0
2006-04-12 10:25:00,2.27138,2.27142,2.27118,2.2713,47100000.0
2006-04-12 10:26:00,2.27136,2.27136,2.27118,2.27118,21200000.0
2006-04-12 10:27:00,2.27105,2.27138,2.27105,2.2713,52100000.0
2006-04-12 10:28:00,2.2712,2.27129,2.2709,2.2709,35400000.0
2006-04-12 10:29:00,2.27078,2.27093,2.27067,2.27093,36200000.0
2006-04-12 10:30:00,2.27055,2.27093,2.27016,2.27042,52900000.0
2006-04-12 10:31:00,2.27055,2.27086,2.27035,2.27066,26000000.0
2006-04-12 10:32:00,2.27062,2.27099,2.27058,2.27099,18800000.0
2006-04-12 10:33:00,2.27108,2.27108,2.27087,2.27102,53300000.0
2006-04-12 10:34:00,2.27112,2.27114,2.27077,2.27077,39500001.0
2006-04-12 10:35:00,2.27048,2.27072,2.27022,2.27029,45200000.0
2006-04-12 10:36:00,2.27033,2.27035,2.27002,2.27017,22100000.0
2006-04-12 10:37:00,2.27032,2.27087,2.27032,2.27043,39600000.0
2006-04-12 10:38:00,2.27049,2.27059,2.27018,2.27041,23700000.0
2006-04-12 10:39:00,2.27042,2.27064,2.27037,2.27037,28100000.0
2006-04-12 10:40:00,2.27026,2.27038,2.27005,2.27015,34000000.0
2006-04-12 10:41:00,2.27027,2.27055,2.27021,2.27052,29300000.0
2006-04-12 10:42:00,2.27047,2.27054,2.27027,2.27037,37400000.0
2006-04-12 10:43:00,2.27028,2.27066,2.27028,2.27066,22700000.0
2006-04-12 10:44:00,2.27046,2.27114,2.27046,2.271,35300000.0
2006-04-12 10:45:00,2.271,2.27172,2.271,2.27172,37100000.0
2006-04-12 10:46:00,2.27184,2.27201,2.27165,2.27165,41800000.0
2006-04-12 10:47:00,2.2717,2.27184,2.27164,2.27184,60700000.0
2006-04-12 10:48:00,2.27205,2.27318,2.27205,2.27287,54600000.0
2006-04-12 10:49:00,2.27291,2.27324,2.27285,2.27324,29600000.0
2006-04-12 10:50:00,2.27292,2.27295,2.27253,2.27253,20100000.0
2006-04-12 10:51:00,2.27246,2.27259,2.27221,2.27241,23200000.0
2006-04-12 10:52:00,2.27242,2.27267,2.27229,2.27244,26100000.0
2006-04-12 10:53:00,2.27236,2.27245,2.27218,2.27232,35000000.0
2006-04-12 10:54:00,2.2724,2.27255,2.27222,2.27222,33600000.0
2006-04-12 10:55:00,2.27219,2.27244,2.27207,2.27244,59200000.0
2006-04-12 10:56:00,2.27247,2.27265,2.2724,2.27253,24400000.0
2006-04-12 10:57:00,2.27244,2.27244,2.27213,2.27216,42100000.0
2006-04-12 10:58:00,2.27208,2.27208,2.2719,2.27197,56600000.0
2006-04-12 10:59:00,2.27187,2.27236,2.27177,2.27204,28600000.0
2006-04-12 11:00:00,2.27202,2.27207,2.27179,2.27193,41600001.0
2006-04-12 11:01:00,2.2717,2.27209,2.2717,2.27209,47100000.0
2006-04-12 11:02:00,2.27209,2.27239,2.27199,2.27239,30300000.0
2006-04-12 11:03:00,2.27226,2.27238,2.27203,2.27206,64300000.0
2006-04-12 11:04:00,2.27195,2.27214,2.27189,2.27189,25700000.0
2006-04-12 11:05:00,2.2718,2.272,2.27169,2.27169,74100000.0
2006-04-12 11:06:00,2.27186,2.27186,2.27142,2.27155,22400000.0
2006-04-12 11:07:00,2.27143,2.27171,2.27143,2.27153,24000000.0
2006-04-12 11:08:00,2.27158,2.27173,2.2714,2.2714,27600000.0
2006-04-12 11:09:00,2.27146,2.27178,2.27146,2.2717,33600000.0
2006-04-12 11:10:00,2.27173,2.27212,2.27173,2.27186,30600000.0
2006-04-12 11:11:00,2.27188,2.27188,2.27149,2.27168,23900000.0
2006-04-12 11:12:00,2.27189,2.27208,2.27145,2.27145,33800000.0
2006-04-12 11:13:00,2.2713,2.2713,2.271,2.27113,55000001.0
2006-04-12 11:14:00,2.27134,2.27179,2.27127,2.27179,37900000.0
2006-04-12 11:15:00,2.27184,2.27192,2.27146,2.27183,27200000.0
2006-04-12 11:16:00,2.27184,2.2725,2.27184,2.2725,32500000.0
2006-04-12 11:17:00,2.2726,2.27273,2.27232,2.27263,34400000.0
2006-04-12 11:18:00,2.27276,2.2728,2.27261,2.27261,36400000.0
2006-04-12 11:19:00,2.27259,2.27313,2.27259,2.27313,13200000.0
2006-04-12 11:20:00,2.27317,2.27317,2.27301,2.27315,57500000.0
2006-04-12 11:21:00,2.27291,2.27324,2.27284,2.27324,24200000.0
2006-04-12 11:22:00,2.27323,2.27362,2.27323,2.27344,28300000.0
2006-04-12 11:23:00,2.2735,2.2737,2.27346,2.27354,39900000.0
2006-04-12 11:24:00,2.2736,2.2737,2.27342,2.27359,34500000.0
2006-04-12 11:25:00,2.27345,2.27357,2.27329,2.27336,36000001.0
2006-04-12 11:26:00,2.27338,2.27352,2.27322,2.27325,46600001.0
2006-04-12 11:27:00,2.27329,2.27336,2.27296,2.27296,56000000.0
2006-04-12 11:28:00,2.27298,2.27326,2.27289,2.27326,39500000.0
2006-04-12 11:29:00,2.27332,2.27353,2.27317,2.27336,33400000.0
2006-04-12 11:30:00,2.27353,2.27373,2.27337,2.27349,39600000.0
2006-04-12 11:31:00,2.27322,2.27351,2.27322,2.27333,37900000.0
2006-04-12 11:32:00,2.27342,2.27362,2.27342,2.27355,20200000.0
2006-04-12 11:33:00,2.27346,2.27375,2.27346,2.2737,66300000.0
2006-04-12 11:34:00,2.27371,2.27425,2.27371,2.27425,32000000.0
2006-04-12 11:35:00,2.27463,2.27489,2.27447,2.27447,30300000.0
2006-04-12 11:36:00,2.27457,2.27466,2.27439,2.27458,30200000.0
2006-04-12 11:37:00,2.27441,2.27454,2.27408,2.27454,47000000.0
2006-04-12 11:38:00,2.27449,2.27469,2.27446,2.2745,41300000.0
2006-04-12 11:39:00,2.27441,2.27441,2.27397,2.27421,50100000.0
2006-04-12 11:40:00,2.27399,2.27435,2.27395,2.27435,48200000.0
2006-04-12 11:41:00,2.27408,2.27447,2.27408,2.27437,20400000.0
2006-04-12 11:42:00,2.2743,2.27451,2.27425,2.27427,57100000.0
2006-04-12 11:43:00,2.27412,2.27412,2.27386,2.27388,25200000.0
2006-04-12 11:44:00,2.27381,2.27406,2.2738,2.27402,39900000.0
2006-04-12 11:45:00,2.27401,2.27401,2.27373,2.27373,42000000.0
2006-04-12 11:46:00,2.27366,2.27377,2.27342,2.27364,27100000.0
2006-04-12 11:47:00,2.27381,2.27381,2.27353,2.27353,19000000.0
2006-04-12 11:48:00,2.27335,2.27357,2.27315,2.27334,28500000.0
2006-04-12 11:49:00,2.27348,2.27362,2.2734,2.27348,41700000.0
2006-04-12 11:50:00,2.27363,2.27365,2.2735,2.2735,24000000.0
2006-04-12 11:51:00,2.27365,2.27371,2.27353,2.27353,42200000.0
2006-04-12 11:52:00,2.27362,2.27371,2.27334,2.27342,37300000.0
2006-04-12 11:53:00,2.27338,2.27359,2.27326,2.27343,27100000.0
2006-04-12 11:54:00,2.27348,2.27357,2.27343,2.27355,50600000.0
2006-04-12 11:55:00,2.2736,2.27389,2.27358,2.27358,36200000.0
2006-04-12 11:56:00,2.27366,2.27401,2.27366,2.27384,39300000.0
2006-04-12 11:57:00,2.27393,2.27411,2.27377,2.27396,30600000.0
2006-04-12 11:58:00,2.27381,2.27381,2.27354,2.27356,29500000.0
2006-04-12 11:59:00,2.27344,2.27381,2.27329,2.27381,62200000.0
2006-04-12 12:00:00,2.27376,2.27395,2.27355,2.27355,26200000.0
2006-04-12 12:01:00,2.27345,2.27363,2.27337,2.27341,53100000.0
2006-04-12 12:02:00,2.27333,2.27358,2.27333,2.27338,21600000.0
2006-04-12 12:03:00,2.27361,2.27392,2.27351,2.2736,34900000.0
2006-04-12 12:04:00,2.2736,2.27367,2.27344,2.27352,20800000.0
2006-04-12 12:05:00,2.27378,2.274,2.27378,2.2738,27700000.0
2006-04-12 12:06:00,2.27393,2.27414,2.27377,2.27414,24100000.0
2006-04-12 12:07:00,2.27406,2.27409,2.27375,2.27375,42600000.0
2006-04-12 12:08:00,2.27392,2.27418,2.27392,2.27412,31000000.0
2006-04-12 12:09:00,2.27405,2.27419,2.27381,2.27381,47400000.0
2006-04-12 12:10:00,2.27385,2.27391,2.27377,2.27377,18800000.0
2006-04-12 12:11:00,2.2738,2.27382,2.27372,2.27373,18500000.0
2006-04-12 12:12:00,2.27375,2.27388,2.27373,2.27387,50700000.0
2006-04-12 12:13:00,2.27363,2.27363,2.27323,2.27333,23400000.0
2006-04-12 12:14:00,2.27344,2.27358,2.27341,2.27347,29600000.0
2006-04-12 12:15:00,2.27339,2.27349,2.27319,2.27323,44700000.0
2006-04-12 12:16:00,2.27316,2.27338,2.27315,2.27318,47600000.0
2006-04-12 12:17:00,2.27323,2.27323,2.27295,2.27311,51400000.0
2006-04-12 12:18:00,2.27296,2.27305,2.27276,2.27297,50400000.0
2006-04-12 12:19:00,2.27307,2.27315,2.27297,2.27306,47900000.0
2006-04-12 12:20:00,2.27294,2.27296,2.27274,2.27274,25200000.0
2006-04-12 12:21:00,2.27265,2.27285,2.27265,2.27271,21200000.0
2006-04-12 12:22:00,2.27284,2.27295,2.27275,2.27281,35700000.0
2006-04-12 12:23:00,2.2729,2.27298,2.27263,2.27298,43900000.0
2006-04-12 12:24:00,2.27298,2.27298,2.27268,2.27268,29600000.0
2006-04-12 12:25:00,2.27271,2.27271,2.27236,2.27241,53200000.0
2006-04-12 12:26:00,2.27247,2.27263,2.27247,2.27253,31800000.0
2006-04-12 12:27:00,2.27251,2.27262,2.27229,2.27242,38800000.0
2006-04-12 12:28:00,2.27229,2.27238,2.27195,2.27217,33800000.0
2006-04-12 12:29:00,2.27214,2.27229,2.27193,2.27193,40500000.0
2006-04-12 12:30:00,2.27204,2.27212,2.27199,2.2721,25800000.0
2006-04-12 12:31:00,2.27217,2.27248,2.27217,2.2722,15300000.0
2006-04-12 12:32:00,2.27221,2.27236,2.27201,2.27229,48400000.0
2006-04-12 12:33:00,2.27227,2.27235,2.27199,2.27211,53900000.0
2006-04-12 12:34:00,2.27226,2.27226,2.272,2.272,42400000.0
2006-04-12 12:35:00,2.27191,2.27207,2.27169,2.27207,21400000.0
2006-04-12 12:36:00,2.27215,2.27231,2.27197,2.27202,53600000.0
2006-04-12 12:37:00,2.27219,2.2723,2.27219,2.2723,13700000.0
2006-04-12 12:38:00,2.2722,2.27236,2.27219,2.2722,36900000.0
2006-04-12 12:39:00,2.27227,2.27241,2.27227,2.27241,21100000.0
2006-04-12 12:40:00,2.27228,2.27228,2.27205,2.2722,31000000.0
2006-04-12 12:41:00,2.27232,2.27232,2.27209,2.27231,33200000.0
2006-04-12 12:42:00,2.27236,2.27242,2.27189,2.27216,62400000.0
2006-04-12 12:43:00,2.272,2.2722,2.27191,2.272,44900000.0
2006-04-12 12:44:00,2.27188,2.27202,2.2718,2.27194,16300000.0
2006-04-12 12:45:00,2.27205,2.27219,2.27194,2.27215,27000000.0
2006-04-12 12:46:00,2.27185,2.27189,2.27149,2.27162,55900000.0
2006-04-12 12:47:00,2.27158,2.27174,2.2714,2.27174,46200000.0
2006-04-12 12:48:00,2.27187,2.27196,2.27183,2.27183,45900000.0
2006-04-12 12:49:00,2.27197,2.27212,2.27195,2.27212,26200000.0
2006-04-12 12:50:00,2.27213,2.27221,2.27199,2.27214,40600000.0
2006-04-12 12:51:00,2.27194,2.27194,2.27168,2.27174,33600000.0
2006-04-12 12:52:00,2.2719,2.27202,2.27167,2.27167,40600000.0
2006-04-12 12:53:00,2.27183,2.27192,2.27162,2.27192,17200000.0
2006-04-12 12:54:00,2.27183,2.27183,2.27165,2.27165,24400000.0
2006-04-12 12:55:00,2.27154,2.27154,2.27143,2.27147,35000000.0
2006-04-12 12:56:00,2.27137,2.27166,2.27137,2.2715,31000000.0
2006-04-12 12:57:00,2.2714,2.27157,2.2714,2.27155,16200000.0
2006-04-12 12:58:00,2.27162,2.2717,2.27155,2.27155,20200000.0
2006-04-12 12:59:00,2.27152,2.27155,2.2712,2.2712,56800001.0
2006-04-12 13:00:00,2.27121,2.2715,2.27115,2.2715,49300000.0
2006-04-12 13:01:00,2.27165,2.2719,2.27141,2.27141,37800000.0
2006-04-12 13:02:00,2.27139,2.27171,2.27127,2.27142,40200000.0
2006-04-12 13:03:00,2.27134,2.27158,2.27117,2.27117,32300000.0
2006-04-12 13:04:00,2.2713,2.27141,2.27121,2.27128,32400000.0
2006-04-12 13:05:00,2.27142,2.27146,2.27127,2.27145,25300000.0
2006-04-12 13:06:00,2.27146,2.27166,2.27138,2.27164,13000000.0
2006-04-12 13:07:00,2.27182,2.27204,2.27182,2.27185,48600000.0
2006-04-12 13:08:00,2.27203,2.27239,2.27203,2.27219,37200000.0
2006-04-12 13:09:00,2.27226,2.2726,2.27226,2.2726,24500000.0
2006-04-12 13:10:00,2.27267,2.2729,2.27249,2.27263,41200000.0
2006-04-12 13:11:00,2.2727,2.27285,2.27258,2.27267,34700000.0
2006-04-12 13:12:00,2.27266,2.27278,2.27218,2.27218,27500000.0
2006-04-12 13:13:00,2.27215,2.27232,2.27213,2.27223,33000000.0
2006-04-12 13:14:00,2.27213,2.27229,2.272,2.27229,53200000.0
2006-04-12 13:15:00,2.27229,2.27246,2.27213,2.2724,45600000.0
2006-04-12 13:16:00,2.27216,2.2724,2.27212,2.27227,35700000.0
2006-04-12 13:17:00,2.27228,2.27231,2.27201,2.27201,27900000.0
2006-04-12 13:18:00,2.272,2.27208,2.27181,2.27189,40700000.0
2006-04-12 13:19:00,2.27196,2.27215,2.27193,2.27215,24900000.0
2006-04-12 13:20:00,2.27207,2.27219,2.27189,2.27212,42100000.0
2006-04-12 13:21:00,2.27225,2.27225,2.272,2.27211,40000000.0
2006-04-12 13:22:00,2.2722,2.27245,2.2722,2.27238,49600000.0
2006-04-12 13:23:00,2.27226,2.27226,2.27205,2.27205,23800000.0
2006-04-12 13:24:00,2.27194,2.27225,2.27194,2.2722,40400000.0
2006-04-12 13:25:00,2.27236,2.2726,2.27236,2.2726,26400000.0
2006-04-12 13:26:00,2.27254,2.27275,2.27236,2.27275,60800000.0
2006-04-12 13:27:00,2.27261,2.27275,2.2726,2.27274,30600000.0
2006-04-12 13:28:00,2.27265,2.27271,2.27245,2.27245,33700000.0
2006-04-12 13:29:00,2.27242,2.27242,2.27219,2.27221,30000000.0
2006-04-12 13:30:00,2.27205,2.27213,2.27195,2.272,26800000.0
2006-04-12 13:31:00,2.27198,2.27204,2.27168,2.27174,24200000.0
2006-04-12 13:32:00,2.27175,2.27198,2.27173,2.27188,53200000.0
2006-04-12 13:33:00,2.27187,2.27196,2.27176,2.27189,38000000.0
2006-04-12 13:34:00,2.27197,2.27212,2.27197,2.27205,55900000.0
2006-04-12 13:35:00,2.27213,2.27227,2.27202,2.27216,58900000.0
2006-04-12 13:36:00,2.27212,2.27231,2.27203,2.27231,37900000.0
2006-04-12 13:37:00,2.27222,2.27231,2.27222,2.27231,7200000.0
2006-04-12 13:38:00,2.2726,2.27261,2.27225,2.27261,56300000.0
2006-04-12 13:39:00,2.27273,2.27289,2.27255,2.27255,47800000.0
2006-04-12 13:40:00,2.27242,2.27255,2.27224,2.27247,48500000.0
2006-04-12 13:41:00,2.27236,2.27236,2.2721,2.2721,32100000.0
2006-04-12 13:42:00,2.27213,2.27228,2.27203,2.27223,36400000.0
2006-04-12 13:43:00,2.27195,2.27221,2.27195,2.27204,29500000.0
2006-04-12 13:44:00,2.27208,2.2721,2.2719,2.2721,49200000.0
2006-04-12 13:45:00,2.27224,2.27231,2.27206,2.2722,23600000.0
2006-04-12 13:46:00,2.27232,2.27238,2.27188,2.27211,42400000.0
2006-04-12 13:47:00,2.27205,2.27207,2.27191,2.27191,38400000.0
2006-04-12 13:48:00,2.27184,2.27211,2.27184,2.27185,42600000.0
2006-04-12 13:49:00,2.27199,2.27199,2.27184,2.27184,32000001.0
2006-04-12 13:50:00,2.27176,2.27183,2.27166,2.27183,23000000.0
2006-04-12 13:51:00,2.27174,2.27198,2.27174,2.2718,22800000.0
2006-04-12 13:52:00,2.27202,2.27202,2.27174,2.27186,44600000.0
2006-04-12 13:53:00,2.27185,2.27206,2.27185,2.27195,34100000.0
2006-04-12 13:54:00,2.27186,2.27208,2.27186,2.27208,34300000.0
2006-04-12 13:55:00,2.27191,2.27204,2.27191,2.27204,45000000.0
2006-04-12 13:56:00,2.27201,2.27224,2.272,2.27213,21300000.0
2006-04-12 13:57:00,2.27218,2.27232,2.27193,2.27232,33800000.0
2006-04-12 13:58:00,2.27244,2.27278,2.27222,2.27278,41800000.0
2006-04-12 13:59:00,2.27262,2.27271,2.27252,2.27268,41400000.0
2006-04-12 14:00:00,2.27268,2.27268,2.27239,2.27255,26900000.0
2006-04-12 14:01:00,2.27256,2.27262,2.2724,2.27262,28000000.0
2006-04-12 14:02:00,2.27248,2.27278,2.27233,2.27265,26300000.0
2006-04-12 14:03:00,2.27264,2.27264,2.27219,2.2722,30000001.0
2006-04-12 14:04:00,2.27204,2.27222,2.27183,2.27222,35400000.0
2006-04-12 14:05:00,2.27197,2.27222,2.27197,2.2721,20800000.0
2006-04-12 14:06:00,2.27201,2.27223,2.27195,2.27206,34800000.0
2006-04-12 14:07:00,2.27213,2.27275,2.27213,2.27266,34600000.0
2006-04-12 14:08:00,2.27277,2.27324,2.27275,2.27302,48700000.0
2006-04-12 14:09:00,2.27308,2.27316,2.27304,2.27306,32500000.0
2006-04-12 14:10:00,2.2731,2.27327,2.27303,2.27322,45500000.0
2006-04-12 14:11:00,2.27318,2.27331,2.27295,2.27305,46300000.0
2006-04-12 14:12:00,2.27337,2.27363,2.27315,2.27363,23000000.0
2006-04-12 14:13:00,2.27372,2.27401,2.27364,2.27401,26200000.0
2006-04-12 14:14:00,2.27391,2.274,2.27368,2.27382,33800000.0
2006-04-12 14:15:00,2.27358,2.27383,2.27357,2.27375,37300000.0
2006-04-12 14:16:00,2.27347,2.27362,2.27345,2.27362,35700000.0
2006-04-12 14:17:00,2.27343,2.27376,2.27343,2.27355,40200000.0
2006-04-12 14:18:00,2.2738,2.27389,2.27348,2.27359,41700000.0
2006-04-12 14:19:00,2.27372,2.27439,2.27372,2.27417,59000000.0
2006-04-12 14:20:00,2.27448,2.27473,2.27427,2.2746,60700000.0
2006-04-12 14:21:00,2.27449,2.27467,2.27444,2.27467,29600000.0
2006-04-12 14:22:00,2.27449,2.27463,2.27446,2.27463,19400000.0
2006-04-12 14:23:00,2.27451,2.27476,2.27439,2.27457,47700000.0
2006-04-12 14:24:00,2.27447,2.27456,2.27447,2.27451,45800000.0
2006-04-12 14:25:00,2.27433,2.27466,2.27433,2.27456,52200000.0
2006-04-12 14:26:00,2.27425,2.2744,2.27402,2.27408,29700000.0
2006-04-12 14:27:00,2.27411,2.27445,2.27411,2.27445,25000000.0
2006-04-12 14:28:00,2.27439,2.27466,2.27439,2.27466,15600000.0
2006-04-12 14:29:00,2.27466,2.27466,2.27439,2.27439,22600000.0
2006-04-12 14:30:00,2.2745,2.27465,2.2744,2.27452,49400000.0
2006-04-12 14:31:00,2.27458,2.27458,2.2744,2.27455,24600000.0
2006-04-12 14:32:00,2.27445,2.27455,2.27442,2.27455,31100000.0
2006-04-12 14:33:00,2.27455,2.27455,2.27442,2.2745,19400000.0
2006-04-12 14:34:00,2.27458,2.27462,2.27445,2.27462,16300000.0
2006-04-12 14:35:00,2.27445,2.27465,2.27445,2.27453,27200000.0
2006-04-12 14:36:00,2.27445,2.27455,2.27442,2.27455,41900000.0
2006-04-12 14:37:00,2.27445,2.2746,2.27445,2.27445,21900000.0
2006-04-12 14:38:00,2.2745,2.27465,2.27442,2.27445,25700000.0
2006-04-12 14:39:00,2.2744,2.27465,2.2744,2.27445,23300000.0
2006-04-12 14:40:00,2.27458,2.27463,2.2744,2.2746,49900000.0
2006-04-12 14:41:00,2.27458,2.27534,2.27458,2.27492,31500000.0
2006-04-12 14:42:00,2.27504,2.27579,2.27475,2.27579,54600000.0
2006-04-12 14:43:00,2.27603,2.27603,2.27523,2.27572,53100000.0
2006-04-12 14:44:00,2.27584,2.27621,2.27574,2.27621,29600000.0
2006-04-12 14:45:00,2.27617,2.2766,2.27609,2.2763,42700000.0
2006-04-12 14:46:00,2.27637,2.27649,2.27545,2.27545,18900000.0
2006-04-12 14:47:00,2.2758,2.27679,2.2758,2.27659,31400000.0
2006-04-12 14:48:00,2.27657,2.27675,2.27621,2.27643,32900000.0
2006-04-12 14:49:00,2.27652,2.27699,2.27643,2.27699,37300000.0
2006-04-12 14:50:00,2.27688,2.27826,2.27688,2.27826,27300000.0
2006-04-12 14:51:00,2.27799,2.27799,2.2773,2.27737,35900000.0
2006-04-12 14:52:00,2.27769,2.27774,2.2773,2.27735,65500000.0
2006-04-12 14:53:00,2.27723,2.27761,2.27723,2.27752,40300000.0
2006-04-12 14:54:00,2.27723,2.27779,2.27723,2.2773,36300000.0
2006-04-12 14:55:00,2.27718,2.2773,2.27704,2.2773,75700000.0
2006-04-12 14:56:00,2.27747,2.27768,2.27726,2.27729,22900000.0
2006-04-12 14:57:00,2.27704,2.27717,2.27665,2.27665,33700000.0
2006-04-12 14:58:00,2.27637,2.27651,2.2761,2.27625,29400000.0
2006-04-12 14:59:00,2.27616,2.27617,2.27564,2.27564,22900000.0
2006-04-12 15:00:00,2.27557,2.27578,2.27548,2.27555,39000000.0
2006-04-12 15:01:00,2.27543,2.2756,2.27532,2.2756,30400000.0
2006-04-12 15:02:00,2.27574,2.27598,2.27558,2.27598,21800000.0
2006-04-12 15:03:00,2.27608,2.27669,2.27593,2.27669,30300001.0
2006-04-12 15:04:00,2.27689,2.27731,2.27687,2.2771,56000000.0
2006-04-12 15:05:00,2.27715,2.27739,2.27697,2.27739,61600000.0
2006-04-12 15:06:00,2.27722,2.27751,2.27722,2.2774,50800000.0
2006-04-12 15:07:00,2.27707,2.27707,2.27658,2.27682,23500000.0
2006-04-12 15:08:00,2.27695,2.27724,2.27678,2.27712,49700000.0
2006-04-12 15:09:00,2.27732,2.27742,2.27696,2.27713,36300000.0
2006-04-12 15:10:00,2.27726,2.27731,2.27681,2.27702,25100000.0
2006-04-12 15:11:00,2.27694,2.27731,2.27694,2.27722,37700000.0
2006-04-12 15:12:00,2.2772,2.27732,2.27705,2.27705,39700000.0
2006-04-12 15:13:00,2.27734,2.27738,2.27682,2.27682,21500000.0
2006-04-12 15:14:00,2.27693,2.27702,2.27682,2.27694,33200000.0
2006-04-12 15:15:00,2.27701,2.27703,2.27665,2.27665,31600000.0
2006-04-12 15:16:00,2.2767,2.27678,2.2765,2.2765,37100000.0
2006-04-12 15:17:00,2.27649,2.27649,2.27625,2.27641,23200000.0
2006-04-12 15:18:00,2.27643,2.27678,2.27631,2.27678,13500000.0
2006-04-12 15:19:00,2.27704,2.27728,2.27686,2.27688,53200000.0
2006-04-12 15:20:00,2.2769,2.27705,2.27673,2.27684,24700000.0
2006-04-12 15:21:00,2.27682,2.2769,2.27646,2.27646,48900000.0
2006-04-12 15:22:00,2.27639,2.27651,2.27594,2.27638,36200000.0
2006-04-12 15:23:00,2.27623,2.27625,2.27582,2.27582,42800000.0
2006-04-12 15:24:00,2.27578,2.27603,2.27576,2.27603,51300000.0
2006-04-12 15:25:00,2.27607,2.27624,2.27566,2.2759,49500000.0
2006-04-12 15:26:00,2.27617,2.27658,2.27617,2.27648,15500000.0
2006-04-12 15:27:00,2.27655,2.27665,2.27641,2.27654,33500000.0
2006-04-12 15:28:00,2.2765,2.27671,2.27644,2.27654,34700000.0
2006-04-12 15:29:00,2.27643,2.27654,2.27643,2.27654,27100000.0
2006-04-12 15:30:00,2.27648,2.27672,2.27647,2.27653,25600000.0
2006-04-12 15:31:00,2.27633,2.27633,2.27588,2.27588,26100000.0
2006-04-12 15:32:00,2.27593,2.27624,2.27589,2.27598,43400000.0
2006-04-12 15:33:00,2.27572,2.27603,2.27569,2.27596,35100000.0
2006-04-12 15:34:00,2.27597,2.276,2.27552,2.27558,45800000.0
2006-04-12 15:35:00,2.27548,2.27573,2.27534,2.2755,64200001.0
2006-04-12 15:36:00,2.27552,2.27598,2.27552,2.27591,50800000.0
2006-04-12 15:37:00,2.27618,2.27618,2.27586,2.27587,29000000.0
2006-04-12 15:38:00,2.27599,2.27626,2.27587,2.27594,39500000.0
2006-04-12 15:39:00,2.27602,2.27602,2.27552,2.2758,45800000.0
2006-04-12 15:40:00,2.27582,2.27601,2.27563,2.27585,33800000.0
2006-04-12 15:41:00,2.2759,2.2759,2.27569,2.27573,40300000.0
2006-04-12 15:42:00,2.27578,2.27595,2.2757,2.27586,33600000.0
2006-04-12 15:43:00,2.27582,2.27599,2.27567,2.27591,48100000.0
2006-04-12 15:44:00,2.27571,2.2758,2.27555,2.27555,72200000.0
2006-04-12 15:45:00,2.27555,2.27594,2.27555,2.27574,49200000.0
2006-04-12 15:46:00,2.27587,2.27611,2.27557,2.27559,20400000.0
2006-04-12 15:47:00,2.27539,2.27559,2.2753,2.2753,28500000.0
2006-04-12 15:48:00,2.27534,2.27549,2.2752,2.2752,47200000.0
2006-04-12 15:49:00,2.27532,2.27539,2.2752,2.2753,49200000.0
2006-04-12 15:50:00,2.27514,2.27514,2.27479,2.27482,15000000.0
2006-04-12 15:51:00,2.27466,2.27486,2.27466,2.27466,45700000.0
2006-04-12 15:52:00,2.27476,2.27516,2.27476,2.27516,24600000.0
2006-04-12 15:53:00,2.27492,2.27514,2.27486,2.27486,33000000.0
2006-04-12 15:54:00,2.2748,2.27521,2.2748,2.27512,28800000.0
2006-04-12 15:55:00,2.2752,2.27529,2.27501,2.27505,21700000.0
2006-04-12 15:56:00,2.2748,2.2748,2.27423,2.27423,23700000.0
2006-04-12 15:57:00,2.27431,2.27471,2.2742,2.27471,29800000.0
2006-04-12 15:58:00,2.27487,2.2754,2.27486,2.2754,41400000.0
2006-04-12 15:59:00,2.27569,2.27571,2.27537,2.27537,23200000.0
2006-04-12 16:00:00,2.27523,2.27553,2.2751,2.27553,34000000.0
2006-04-12 16:01:00,2.27544,2.27544,2.27511,2.2752,58500000.0
2006-04-12 16:02:00,2.27509,2.27533,2.27487,2.27505,44000000.0
2006-04-12 16:03:00,2.27532,2.27532,2.27504,2.27504,13600000.0
2006-04-12 16:04:00,2.27502,2.27521,2.27488,2.27498,40000000.0
2006-04-12 16:05:00,2.27499,2.27502,2.2746,2.27479,18800000.0
2006-04-12 16:06:00,2.27499,2.2753,2.27493,2.27497,28400000.0
2006-04-12 16:07:00,2.27493,2.27508,2.27468,2.27503,32300000.0
2006-04-12 16:08:00,2.27497,2.27526,2.27497,2.27526,25200000.0
2006-04-12 16:09:00,2.27538,2.27561,2.27518,2.27522,28200000.0
2006-04-12 16:10:00,2.27515,2.27529,2.27509,2.27529,37100000.0
2006-04-12 16:11:00,2.27528,2.27528,2.27486,2.2749,26900000.0
2006-04-12 16:12:00,2.27459,2.27474,2.27424,2.27428,57900000.0
2006-04-12 16:13:00,2.27409,2.27436,2.27409,2.27423,41900000.0
2006-04-12 16:14:00,2.27433,2.27439,2.27395,2.27429,40000000.0
2006-04-12 16:15:00,2.27426,2.27426,2.27397,2.27409,23600000.0
2006-04-12 16:16:00,2.27406,2.2742,2.27383,2.27419,29000000.0
2006-04-12 16:17:00,2.27419,2.27428,2.27376,2.27413,31000000.0
2006-04-12 16:18:00,2.27396,2.27414,2.27375,2.27414,59600001.0
2006-04-12 16:19:00,2.2742,2.27446,2.27401,2.27426,24400000.0
2006-04-12 16:20:00,2.27424,2.27482,2.27408,2.27472,29800000.0
2006-04-12 16:21:00,2.27473,2.27489,2.27455,2.27478,26500000.0
2006-04-12 16:22:00,2.27467,2.27467,2.27435,2.27444,35000001.0
2006-04-12 16:23:00,2.27443,2.27448,2.27414,2.27414,40100000.0
2006-04-12 16:24:00,2.27408,2.27464,2.27402,2.27444,63100000.0
2006-04-12 16:25:00,2.27469,2.27469,2.27423,2.27428,26400000.0
2006-04-12 16:26:00,2.27411,2.27415,2.27378,2.27388,46200000.0
2006-04-12 16:27:00,2.27378,2.27387,2.27362,2.27369,38400000.0
2006-04-12 16:28:00,2.2737,2.27389,2.27349,2.27387,31500000.0
2006-04-12 16:29:00,2.2739,2.27433,2.2739,2.27412,60600000.0
2006-04-12 16:30:00,2.27424,2.27464,2.27424,2.27448,39300000.0
2006-04-12 16:31:00,2.27431,2.27467,2.27431,2.27448,29700000.0
2006-04-12 16:32:00,2.27448,2.27448,2.27422,2.27448,42900000.0
2006-04-12 16:33:00,2.27459,2.2746,2.27431,2.27431,24700000.0
2006-04-12 16:34:00,2.27428,2.27437,2.27415,2.27429,45300000.0
2006-04-12 16:35:00,2.27416,2.27455,2.27409,2.27455,34200000.0
2006-04-12 16:36:00,2.2745,2.27455,2.27437,2.27452,49200000.0
2006-04-12 16:37:00,2.27453,2.27464,2.27435,2.27439,38500000.0
2006-04-12 16:38:00,2.27422,2.27449,2.27422,2.27424,25900000.0
2006-04-12 16:39:00,2.27438,2.27448,2.27411,2.2742,39900000.0
2006-04-12 16:40:00,2.27442,2.27451,2.27432,2.27445,27400000.0
2006-04-12 16:41:00,2.27441,2.27441,2.27394,2.27408,41100000.0
2006-04-12 16:42:00,2.27415,2.27421,2.27389,2.27389,24800000.0
2006-04-12 16:43:00,2.27396,2.27426,2.27384,2.27426,60100000.0
2006-04-12 16:44:00,2.27405,2.27428,2.27399,2.27415,29200000.0
2006-04-12 16:45:00,2.27412,2.27412,2.27389,2.27411,63500000.0
2006-04-12 16:46:00,2.27405,2.27405,2.27385,2.27399,46500000.0
2006-04-12 16:47:00,2.27409,2.27415,2.27403,2.27409,56500000.0
2006-04-12 16:48:00,2.27402,2.27427,2.27402,2.2741,39599999.0
2006-04-12 16:49:00,2.27405,2.27435,2.27399,2.27435,23900000.0
2006-04-12 16:50:00,2.27439,2.27439,2.27406,2.27426,45300000.0
2006-04-12 16:51:00,2.2743,2.27465,2.2743,2.27465,36400000.0
2006-04-12 16:52:00,2.2747,2.27494,2.27468,2.27494,34600000.0
2006-04-12 16:53:00,2.27489,2.27503,2.27463,2.27472,47400000.0
2006-04-12 16:54:00,2.27485,2.275,2.27474,2.2748,59600000.0
2006-04-12 16:55:00,2.27464,2.27501,2.27461,2.27471,23500000.0
2006-04-12 16:56:00,2.27479,2.275,2.27478,2.27497,18300000.0
2006-04-12 16:57:00,2.27483,2.27483,2.27457,2.27467,14300000.0
2006-04-12 16:58:00,2.27476,2.27511,2.2747,2.27511,32100000.0
2006-04-12 16:59:00,2.27514,2.27537,2.27509,2.27531,26200000.0
2006-04-12 17:00:00,2.27526,2.27526,2.27488,2.27498,52400000.0
2006-04-12 17:01:00,2.27515,2.27521,2.27506,2.27518,34200000.0
2006-04-12 17:02:00,2.27515,2.27556,2.27515,2.27523,34400000.0
2006-04-12 17:03:00,2.27524,2.27539,2.27472,2.27476,35200000.0
2006-04-12 17:04:00,2.27472,2.27489,2.27472,2.27482,28800000.0
2006-04-12 17:05:00,2.27474,2.27503,2.2747,2.27503,32600000.0
2006-04-12 17:06:00,2.27498,2.27498,2.27456,2.27475,33800000.0
2006-04-12 17:07:00,2.27485,2.27485,2.27457,2.27462,38000000.0
2006-04-12 17:08:00,2.27465,2.27465,2.27432,2.27435,24900000.0
2006-04-12 17:09:00,2.27427,2.27438,2.27424,2.27427,30200000.0
2006-04-12 17:10:00,2.27424,2.2744,2.27415,2.27422,25900000.0
2006-04-12 17:11:00,2.2742,2.27431,2.27385,2.27408,31900000.0
2006-04-12 17:12:00,2.27411,2.2745,2.27398,2.2745,36900000.0
2006-04-12 17:13:00,2.27462,2.27462,2.2743,2.27447,28400000.0
2006-04-12 17:14:00,2.27451,2.27452,2.27392,2.27392,11200000.0
2006-04-12 17:15:00,2.27361,2.27413,2.27361,2.27389,49000000.0
2006-04-12 17:16:00,2.27381,2.27398,2.27374,2.27376,42800000.0
2006-04-12 17:17:00,2.27398,2.27429,2.27398,2.274,27700000.0
2006-04-12 17:18:00,2.27389,2.2741,2.27389,2.27408,29400000.0
2006-04-12 17:19:00,2.27402,2.27402,2.27356,2.27361,58300000.0
2006-04-12 17:20:00,2.27362,2.2737,2.27344,2.27364,29600000.0
2006-04-12 17:21:00,2.27358,2.27377,2.27334,2.27334,59300000.0
2006-04-12 17:22:00,2.27333,2.27366,2.27333,2.27344,24900000.0
2006-04-12 17:23:00,2.2736,2.27363,2.2735,2.2735,38300000.0
2006-04-12 17:24:00,2.27336,2.27399,2.27336,2.27399,38800000.0
2006-04-12 17:25:00,2.27393,2.27467,2.2739,2.2745,48999999.0
2006-04-12 17:26:00,2.27447,2.27478,2.27438,2.27451,20400000.0
2006-04-12 17:27:00,2.27439,2.2745,2.27416,2.27422,54000000.0
2006-04-12 17:28:00,2.27425,2.27425,2.274,2.27403,44300000.0
2006-04-12 17:29:00,2.27402,2.27411,2.27377,2.27405,25200000.0
2006-04-12 17:30:00,2.27411,2.2745,2.27411,2.27429,67600000.0
2006-04-12 17:31:00,2.27433,2.27433,2.27401,2.27401,31200000.0
2006-04-12 17:32:00,2.27422,2.27444,2.27401,2.27435,42700000.0
2006-04-12 17:33:00,2.27439,2.27444,2.27425,2.27425,15400000.0
2006-04-12 17:34:00,2.27407,2.27416,2.27369,2.27369,31600000.0
2006-04-12 17:35:00,2.27368,2.27419,2.27366,2.27397,36100000.0
2006-04-12 17:36:00,2.27409,2.2743,2.27398,2.27427,69399999.0
2006-04-12 17:37:00,2.27419,2.2743,2.27392,2.27392,23200000.0
2006-04-12 17:38:00,2.27389,2.27425,2.27389,2.27425,23800000.0
2006-04-12 17:39:00,2.27414,2.27448,2.274,2.2742,34000000.0
2006-04-12 17:40:00,2.27448,2.27488,2.27448,2.2748,13900000.0
2006-04-12 17:41:00,2.27484,2.27488,2.27459,2.27459,22000000.0
2006-04-12 17:42:00,2.27444,2.27444,2.2741,2.27416,18400000.0
2006-04-12 17:43:00,2.27439,2.27471,2.27429,2.27471,27000000.0
2006-04-12 17:44:00,2.27488,2.27504,2.27465,2.27477,39200000.0
2006-04-12 17:45:00,2.27471,2.27496,2.27471,2.27486,50900001.0
2006-04-12 17:46:00,2.27486,2.27486,2.27479,2.27479,27600000.0
2006-04-12 17:47:00,2.27471,2.27501,2.2747,2.27477,45900000.0
2006-04-12 17:48:00,2.27435,2.27435,2.2741,2.27426,33400000.0
2006-04-12 17:49:00,2.27428,2.27453,2.27428,2.27435,27800000.0
2006-04-12 17:50:00,2.27435,2.27454,2.27435,2.27445,47200000.0
2006-04-12 17:51:00,2.27441,2.27466,2.27436,2.27465,57800000.0
2006-04-12 17:52:00,2.27468,2.27468,2.2742,2.27444,37200000.0
2006-04-12 17:53:00,2.27455,2.275,2.27455,2.275,42100000.0
2006-04-12 17:54:00,2.27506,2.27523,2.27499,2.27523,73200001.0
2006-04-12 17:55:00,2.27521,2.27542,2.27505,2.27532,38500000.0
2006-04-12 17:56:00,2.27553,2.27554,2.27539,2.27539,20700000.0
2006-04-12 17:57:00,2.2753,2.27532,2.27514,2.27515,24600000.0
2006-04-12 17:58:00,2.27507,2.27507,2.27463,2.27477,26400000.0
2006-04-12 17:59:00,2.27467,2.27484,2.27458,2.27472,36000000.0
2006-04-12 18:00:00,2.27477,2.27484,2.27457,2.27457,34200000.0
2006-04-12 18:01:00,2.27466,2.27529,2.27466,2.27501,250700000.0
2006-04-12 18:02:00,2.27506,2.27527,2.27492,2.27506,365700000.0
2006-04-12 18:03:00,2.275,2.27528,2.27493,2.27503,481600000.0
2006-04-12 18:04:00,2.27506,2.27543,2.27506,2.27507,266000000.0
2006-04-12 18:05:00,2.27516,2.27561,2.27508,2.2754,204000000.0
2006-04-12 18:06:00,2.27543,2.27547,2.27499,2.27499,407300000.0
2006-04-12 18:07:00,2.27492,2.27508,2.27469,2.27497,366200000.0
2006-04-12 18:08:00,2.27471,2.27479,2.27435,2.27453,454200002.0
2006-04-12 18:09:00,2.27458,2.27489,2.27458,2.27467,267200000.0
2006-04-12 18:10:00,2.27462,2.27481,2.2744,2.27468,315600001.0
2006-04-12 18:11:00,2.2747,2.27477,2.2745,2.27477,225800000.0
2006-04-12 18:12:00,2.2748,2.27503,2.27469,2.27494,175700000.0
2006-04-12 18:13:00,2.2749,2.27508,2.27485,2.27497,149400000.0
2006-04-12 18:14:00,2.27513,2.27532,2.27494,2.27504,374500002.0
2006-04-12 18:15:00,2.27503,2.27514,2.27474,2.2748,353299999.0
2006-04-12 18:16:00,2.27493,2.27507,2.27442,2.27454,332899999.0
2006-04-12 18:17:00,2.27452,2.27487,2.27433,2.27433,202900000.0
2006-04-12 18:18:00,2.27446,2.27446,2.27411,2.27411,175599998.0
2006-04-12 18:19:00,2.27406,2.27447,2.27406,2.27436,288700002.0
2006-04-12 18:20:00,2.27438,2.27459,2.27432,2.27447,181600001.0
2006-04-12 18:21:00,2.27445,2.27461,2.27427,2.27428,194600000.0
2006-04-12 18:22:00,2.27427,2.27454,2.27419,2.27439,215000000.0
2006-04-12 18:23:00,2.27436,2.27469,2.27419,2.27462,337400000.0
2006-04-12 18:24:00,2.27465,2.27465,2.27426,2.2745,367400001.0
2006-04-12 18:25:00,2.27449,2.27451,2.27421,2.27425,292600000.0
2006-04-12 18:26:00,2.2743,2.27473,2.27427,2.27433,376400000.0
2006-04-12 18:27:00,2.27433,2.27463,2.27432,2.27461,274400000.0
2006-04-12 18:28:00,2.27461,2.27472,2.27433,2.27456,201900000.0
2006-04-12 18:29:00,2.27453,2.27472,2.2744,2.27455,244500002.0
2006-04-12 18:30:00,2.27458,2.27491,2.27458,2.27473,265300001.0
2006-04-12 18:31:00,2.27477,2.2748,2.27449,2.2745,171000000.0
2006-04-12 18:32:00,2.27447,2.27481,2.27447,2.27481,172600000.0
2006-04-12 18:33:00,2.27489,2.27489,2.27464,2.27485,296100001.0
2006-04-12 18:34:00,2.27494,2.27514,2.27475,2.27487,389800000.0
2006-04-12 18:35:00,2.27492,2.27496,2.27464,2.2748,157400000.0
2006-04-12 18:36:00,2.2748,2.27505,2.2748,2.27505,96000000.0
2006-04-12 18:37:00,2.27508,2.27516,2.2749,2.27504,121899999.0
2006-04-12 18:38:00,2.2751,2.27533,2.2751,2.27515,89000000.0
2006-04-12 18:39:00,2.27521,2.27555,2.2752,2.27533,160500000.0
2006-04-12 18:40:00,2.27545,2.27548,2.27517,2.27528,178200000.0
2006-04-12 18:41:00,2.27531,2.27543,2.27516,2.2752,148900000.0
2006-04-12 18:42:00,2.27515,2.27522,2.27499,2.27503,118100000.0
2006-04-12 18:43:00,2.27502,2.27531,2.27502,2.27508,64400000.0
2006-04-12 18:44:00,2.27514,2.27526,2.27497,2.27502,187799999.0
2006-04-12 18:45:00,2.27502,2.27502,2.2747,2.27494,67900000.0
2006-04-12 18:46:00,2.27485,2.27485,2.27443,2.2745,50500000.0
2006-04-12 18:47:00,2.2744,2.27477,2.2744,2.27477,36400000.0
2006-04-12 18:48:00,2.27466,2.27476,2.27448,2.27448,96800000.0
2006-04-12 18:49:00,2.27463,2.27463,2.27457,2.27463,22800000.0
2006-04-12 18:50:00,2.27446,2.27449,2.27429,2.27449,67700000.0
2006-04-12 18:51:00,2.27446,2.27446,2.27413,2.27429,182200000.0
2006-04-12 18:52:00,2.27422,2.27453,2.27388,2.27404,178100000.0
2006-04-12 18:53:00,2.27411,2.27424,2.27393,2.27393,143700000.0
2006-04-12 18:54:00,2.27386,2.27423,2.27386,2.27414,129300000.0
2006-04-12 18:55:00,2.27418,2.27436,2.27418,2.27427,168300000.0
2006-04-12 18:56:00,2.2743,2.27437,2.27406,2.27406,31300000.0
2006-04-12 18:57:00,2.274,2.27415,2.27376,2.27376,71400000.0
2006-04-12 18:58:00,2.2738,2.27409,2.27376,2.27388,222400000.0
2006-04-12 18:59:00,2.27393,2.27408,2.27375,2.27375,201099998.0
2006-04-12 19:00:00,2.27368,2.27382,2.27357,2.2738,70900000.0
2006-04-12 19:01:00,2.27375,2.27406,2.27375,2.27403,24200000.0
2006-04-12 19:02:00,2.27409,2.27427,2.27398,2.2741,207100001.0
2006-04-12 19:03:00,2.27405,2.27415,2.27385,2.27391,80700000.0
2006-04-12 19:04:00,2.27393,2.27401,2.27385,2.27385,35100000.0
2006-04-12 19:05:00,2.27374,2.27381,2.27361,2.27361,63600000.0
2006-04-12 19:06:00,2.27356,2.2738,2.27348,2.27365,246100000.0
2006-04-12 19:07:00,2.27359,2.27381,2.27348,2.2736,153499999.0
2006-04-12 19:08:00,2.27356,2.27362,2.27332,2.27361,193400000.0
2006-04-12 19:09:00,2.2736,2.27402,2.2736,2.27401,140000000.0
2006-04-12 19:10:00,2.27407,2.27418,2.2737,2.27372,50400000.0
2006-04-12 19:11:00,2.27367,2.27387,2.27367,2.27367,52500000.0
2006-04-12 19:12:00,2.27366,2.27397,2.27365,2.27385,40800000.0
2006-04-12 19:13:00,2.27381,2.27418,2.27381,2.27397,126500000.0
2006-04-12 19:14:00,2.27401,2.27412,2.27387,2.2739,123000000.0
2006-04-12 19:15:00,2.27387,2.27435,2.27387,2.27402,115600000.0
2006-04-12 19:16:00,2.27411,2.27422,2.27411,2.27421,29700000.0
2006-04-12 19:17:00,2.27426,2.27443,2.27395,2.27395,78400000.0
2006-04-12 19:18:00,2.27389,2.27414,2.27389,2.2741,156800001.0
2006-04-12 19:19:00,2.27407,2.27408,2.27388,2.27388,80500000.0
2006-04-12 19:20:00,2.27399,2.2741,2.27389,2.27405,143100000.0
2006-04-12 19:21:00,2.27412,2.27467,2.27412,2.27453,121400000.0
2006-04-12 19:22:00,2.27449,2.27471,2.27435,2.27447,61000000.0
2006-04-12 19:23:00,2.27427,2.27435,2.27399,2.27415,164100000.0
2006-04-12 19:24:00,2.27425,2.27425,2.27407,2.27408,71400000.0
2006-04-12 19:25:00,2.27405,2.27418,2.27405,2.2741,97499999.0
2006-04-12 19:26:00,2.27409,2.27414,2.27399,2.27412,151000000.0
2006-04-12 19:27:00,2.27398,2.27406,2.27374,2.27383,124500000.0
2006-04-12 19:28:00,2.27381,2.27395,2.27368,2.27373,68400000.0
2006-04-12 19:29:00,2.27373,2.27379,2.27366,2.27379,95600000.0
2006-04-12 19:30:00,2.27386,2.27386,2.2734,2.27346,199100000.0
2006-04-12 19:31:00,2.27346,2.27365,2.27342,2.27365,79300000.0
2006-04-12 19:32:00,2.2736,2.27373,2.27343,2.27359,131400000.0
2006-04-12 19:33:00,2.27362,2.27381,2.27341,2.27381,69600000.0
2006-04-12 19:34:00,2.27406,2.27423,2.2739,2.27396,99600000.0
2006-04-12 19:35:00,2.27396,2.27427,2.27396,2.27415,144100000.0
2006-04-12 19:36:00,2.27413,2.27415,2.27391,2.274,149900000.0
2006-04-12 19:37:00,2.27419,2.27423,2.27395,2.27399,51100000.0
2006-04-12 19:38:00,2.27385,2.27393,2.27354,2.27354,22600000.0
2006-04-12 19:39:00,2.27352,2.2739,2.27352,2.2739,31400000.0
2006-04-12 19:40:00,2.27385,2.27386,2.27345,2.27377,99700000.0
2006-04-12 19:41:00,2.27366,2.27384,2.27328,2.2734,81500000.0
2006-04-12 19:42:00,2.27331,2.27354,2.27301,2.27351,85500000.0
2006-04-12 19:43:00,2.27372,2.27385,2.27351,2.27373,48700000.0
2006-04-12 19:44:00,2.27375,2.27375,2.27348,2.27356,87000000.0
2006-04-12 19:45:00,2.27355,2.27357,2.27327,2.27332,36500000.0
2006-04-12 19:46:00,2.27351,2.27358,2.27329,2.27329,112900000.0
2006-04-12 19:47:00,2.27318,2.27323,2.27314,2.27323,25000000.0
2006-04-12 19:48:00,2.27314,2.2732,2.27298,2.27312,76100000.0
2006-04-12 19:49:00,2.27326,2.27326,2.27302,2.27308,91600000.0
2006-04-12 19:50:00,2.27313,2.27329,2.2731,2.27327,63400000.0
2006-04-12 19:51:00,2.27339,2.27385,2.27339,2.27356,108299999.0
2006-04-12 19:52:00,2.27354,2.27379,2.2733,2.2733,91500000.0
2006-04-12 19:53:00,2.27316,2.27348,2.27311,2.27332,36000000.0
2006-04-12 19:54:00,2.2733,2.2733,2.27308,2.27308,54800000.0
2006-04-12 19:55:00,2.27308,2.27323,2.27308,2.27313,28400000.0
2006-04-12 19:56:00,2.27323,2.27338,2.27318,2.27324,80800000.0
2006-04-12 19:57:00,2.27327,2.27341,2.2732,2.27323,131200000.0
2006-04-12 19:58:00,2.27313,2.27321,2.27292,2.2731,108100000.0
2006-04-12 19:59:00,2.27316,2.27344,2.27312,2.27325,136900000.0
2006-04-12 20:00:00,2.27328,2.27373,2.2732,2.27367,66500000.0
2006-04-12 20:01:00,2.27364,2.27364,2.27332,2.27338,82000000.0
2006-04-12 20:02:00,2.27343,2.27373,2.27328,2.2737,39200000.0
2006-04-12 20:03:00,2.27376,2.27388,2.27368,2.27369,43400000.0
2006-04-12 20:04:00,2.27386,2.27387,2.27372,2.27372,23800000.0
2006-04-12 20:05:00,2.27373,2.2739,2.27371,2.27379,35700000.0
2006-04-12 20:06:00,2.27373,2.27395,2.27368,2.27374,59300001.0
2006-04-12 20:07:00,2.27395,2.27413,2.27377,2.27379,43700000.0
2006-04-12 20:08:00,2.27377,2.27395,2.27373,2.27373,69800000.0
2006-04-12 20:09:00,2.2738,2.2738,2.27375,2.27375,28500000.0
2006-04-12 20:10:00,2.27389,2.27389,2.27372,2.27376,32000000.0
2006-04-12 20:11:00,2.27362,2.27372,2.2735,2.27359,52700000.0
2006-04-12 20:12:00,2.27359,2.27379,2.27353,2.27357,177300000.0
2006-04-12 20:13:00,2.27349,2.27389,2.27349,2.27387,160800000.0
2006-04-12 20:14:00,2.27389,2.27391,2.27367,2.27372,65200000.0
2006-04-12 20:15:00,2.27375,2.27395,2.27368,2.27382,213300000.0
2006-04-12 20:16:00,2.27383,2.27398,2.27373,2.2738,168700000.0
2006-04-12 20:17:00,2.27376,2.27384,2.27375,2.27378,26400000.0
2006-04-12 20:18:00,2.27388,2.27399,2.27384,2.27385,77200000.0
2006-04-12 20:19:00,2.27382,2.27397,2.27367,2.27397,122000000.0
2006-04-12 20:20:00,2.27405,2.27415,2.27387,2.27398,234400001.0
2006-04-12 20:21:00,2.27393,2.27402,2.2739,2.27402,71300000.0
2006-04-12 20:22:00,2.2739,2.2739,2.2735,2.27379,92900000.0
2006-04-12 20:23:00,2.27391,2.27421,2.27388,2.27407,167900000.0
2006-04-12 20:24:00,2.27387,2.27418,2.27387,2.27413,45800000.0
2006-04-12 20:25:00,2.27405,2.27427,2.27405,2.2741,205800000.0
2006-04-12 20:26:00,2.27415,2.27437,2.27407,2.27426,138100000.0
2006-04-12 20:27:00,2.27415,2.2742,2.27397,2.2742,90300000.0
2006-04-12 20:28:00,2.27407,2.27407,2.27385,2.27391,232600000.0
2006-04-12 20:29:00,2.27392,2.27398,2.27364,2.27379,156000000.0
2006-04-12 20:30:00,2.27371,2.27381,2.27351,2.2738,329200000.0
2006-04-12 20:31:00,2.27383,2.27395,2.2736,2.27382,200200000.0
2006-04-12 20:32:00,2.27395,2.27409,2.27368,2.27396,331400000.0
2006-04-12 20:33:00,2.27386,2.27396,2.27374,2.2738,87700000.0
2006-04-12 20:34:00,2.27378,2.27385,2.27375,2.2738,82700000.0
2006-04-12 20:35:00,2.27381,2.27381,2.27352,2.27367,43300000.0
2006-04-12 20:36:00,2.2737,2.27385,2.27366,2.27383,62400001.0
2006-04-12 20:37:00,2.2736,2.27377,2.27351,2.27373,98800000.0
2006-04-12 20:38:00,2.27378,2.27399,2.27362,2.2737,189400000.0
2006-04-12 20:39:00,2.27369,2.27375,2.27363,2.27366,129300000.0
2006-04-12 20:40:00,2.27375,2.27397,2.27375,2.27393,138100000.0
2006-04-12 20:41:00,2.27393,2.27394,2.27368,2.27368,156100000.0
2006-04-12 20:42:00,2.27372,2.27387,2.27368,2.27372,45100000.0
2006-04-12 20:43:00,2.27372,2.27372,2.27347,2.27347,108200000.0
2006-04-12 20:44:00,2.27348,2.27373,2.27348,2.27349,241099997.0
2006-04-12 20:45:00,2.27347,2.27358,2.27343,2.27343,48800000.0
2006-04-12 20:46:00,2.27345,2.27365,2.27345,2.27352,26800000.0
2006-04-12 20:47:00,2.2735,2.27355,2.27325,2.27338,157000000.0
2006-04-12 20:48:00,2.27341,2.27356,2.27324,2.27324,258200000.0
2006-04-12 20:49:00,2.27326,2.27344,2.2731,2.27335,105200000.0
2006-04-12 20:50:00,2.27335,2.27367,2.27321,2.2734,144200000.0
2006-04-12 20:51:00,2.27341,2.27343,2.27324,2.27324,93400000.0
2006-04-12 20:52:00,2.27325,2.27348,2.27316,2.27322,172099999.0
2006-04-12 20:53:00,2.27322,2.27342,2.27304,2.27305,184300000.0
2006-04-12 20:54:00,2.27309,2.27324,2.27307,2.27316,144800000.0
2006-04-12 20:55:00,2.27309,2.27318,2.27307,2.27318,19800000.0
2006-04-12 20:56:00,2.27321,2.27326,2.27289,2.27291,265400001.0
2006-04-12 20:57:00,2.27293,2.27319,2.27289,2.27304,345300000.0
2006-04-12 20:58:00,2.27317,2.27331,2.27305,2.27306,259199999.0
2006-04-12 20:59:00,2.27299,2.27307,2.2728,2.27302,245700000.0
2006-04-12 21:00:00,2.273,2.2731,2.27268,2.2728,217600000.0
2006-04-12 21:01:00,2.27289,2.27348,2.2727,2.27348,323800000.0
2006-04-12 21:02:00,2.27364,2.27385,2.27364,2.27364,102000000.0
2006-04-12 21:03:00,2.27369,2.2738,2.27359,2.27359,105100000.0
2006-04-12 21:04:00,2.27353,2.27356,2.27337,2.27337,41900000.0
2006-04-12 21:05:00,2.27333,2.27344,2.27326,2.27332,65400000.0
2006-04-12 21:06:00,2.27337,2.27345,2.27333,2.27342,80300000.0
2006-04-12 21:07:00,2.27343,2.27365,2.27333,2.27358,25500000.0
2006-04-12 21:08:00,2.2736,2.27367,2.27352,2.27361,23500000.0
2006-04-12 21:09:00,2.2736,2.2736,2.27343,2.27343,31000000.0
2006-04-12 21:10:00,2.27344,2.27344,2.27327,2.27344,66900000.0
2006-04-12 21:11:00,2.27345,2.27361,2.27345,2.2736,131000000.0
2006-04-12 21:12:00,2.27346,2.27346,2.27319,2.27336,36900000.0
2006-04-12 21:13:00,2.27331,2.27347,2.27318,2.27318,150000000.0
2006-04-12 21:14:00,2.27334,2.27351,2.27318,2.27345,172299999.0
2006-04-12 21:15:00,2.27328,2.27347,2.27312,2.27313,161800000.0
2006-04-12 21:16:00,2.27321,2.27339,2.27314,2.27327,134200001.0
2006-04-12 21:17:00,2.27327,2.27327,2.27302,2.27305,155100000.0
2006-04-12 21:18:00,2.273,2.27317,2.273,2.27305,134300000.0
2006-04-12 21:19:00,2.27312,2.27329,2.27307,2.27312,102300000.0
2006-04-12 21:20:00,2.27318,2.27335,2.27308,2.27308,222000000.0
2006-04-12 21:21:00,2.273,2.27328,2.27286,2.27286,216900000.0
2006-04-12 21:22:00,2.27294,2.27307,2.27278,2.273,135600000.0
2006-04-12 21:23:00,2.27321,2.27334,2.27311,2.27319,105700000.0
2006-04-12 21:24:00,2.27317,2.27319,2.27297,2.27309,108100001.0
2006-04-12 21:25:00,2.27302,2.27324,2.27295,2.27321,79200000.0
2006-04-12 21:26:00,2.27325,2.27332,2.27312,2.27332,24300000.0
2006-04-12 21:27:00,2.27334,2.2735,2.27334,2.27342,65900000.0
2006-04-12 21:28:00,2.27345,2.27346,2.27324,2.27338,116200000.0
2006-04-12 21:29:00,2.2734,2.27345,2.27325,2.27332,62000000.0
2006-04-12 21:30:00,2.27345,2.27346,2.27337,2.27345,20600000.0
2006-04-12 21:31:00,2.27339,2.27352,2.27336,2.27345,55000000.0
2006-04-12 21:32:00,2.27346,2.27351,2.27324,2.27335,202600000.0
2006-04-12 21:33:00,2.27319,2.27338,2.27319,2.27321,67900000.0
2006-04-12 21:34:00,2.27335,2.27357,2.2733,2.27331,149100000.0
2006-04-12 21:35:00,2.27335,2.27344,2.27327,2.27328,24300000.0
2006-04-12 21:36:00,2.27331,2.27334,2.27318,2.27334,28700000.0
2006-04-12 21:37:00,2.27324,2.27339,2.27319,2.27339,57700000.0
2006-04-12 21:38:00,2.27336,2.27344,2.27323,2.27338,75500000.0
2006-04-12 21:39:00,2.27312,2.27338,2.27312,2.27338,43099999.0
2006-04-12 21:40:00,2.27331,2.27331,2.27312,2.27315,29800000.0
2006-04-12 21:41:00,2.27305,2.2733,2.27305,2.27329,31200000.0
2006-04-12 21:42:00,2.27332,2.27342,2.27317,2.27338,60700000.0
2006-04-12 21:43:00,2.27326,2.27326,2.27284,2.27284,79700000.0
2006-04-12 21:44:00,2.27293,2.27315,2.2729,2.27308,106000000.0
2006-04-12 21:45:00,2.27312,2.27312,2.27263,2.27281,89000000.0
2006-04-12 21:46:00,2.27292,2.27319,2.27289,2.27307,74200000.0
2006-04-12 21:47:00,2.27312,2.27341,2.27312,2.27324,123300000.0
2006-04-12 21:48:00,2.27317,2.27322,2.27305,2.27305,51900000.0
2006-04-12 21:49:00,2.27307,2.27315,2.27298,2.27309,94200000.0
2006-04-12 21:50:00,2.27314,2.27314,2.27283,2.27285,38300000.0
2006-04-12 21:51:00,2.27293,2.273,2.27289,2.27296,36500000.0
2006-04-12 21:52:00,2.27293,2.27307,2.27289,2.27291,116499999.0
2006-04-12 21:53:00,2.27292,2.27307,2.27282,2.27282,37500000.0
2006-04-12 21:54:00,2.27282,2.27287,2.27282,2.27282,30200000.0
2006-04-12 21:55:00,2.2729,2.27313,2.27288,2.27313,74700000.0
2006-04-12 21:56:00,2.27309,2.27309,2.27282,2.27306,61900000.0
2006-04-12 21:57:00,2.27314,2.2732,2.27311,2.27316,28000000.0
2006-04-12 21:58:00,2.27313,2.27313,2.27295,2.27308,42900000.0
2006-04-12 21:59:00,2.27307,2.27307,2.27283,2.27288,157300000.0
2006-04-12 22:00:00,2.27278,2.27302,2.27268,2.27296,77000000.0
2006-04-12 22:01:00,2.2729,2.2729,2.27264,2.27264,23200000.0
2006-04-12 22:02:00,2.2725,2.27279,2.2722,2.2722,138300000.0
2006-04-12 22:03:00,2.27225,2.27228,2.27212,2.27223,28600000.0
2006-04-12 22:04:00,2.27233,2.27244,2.27226,2.27227,100400000.0
2006-04-12 22:05:00,2.27223,2.27233,2.2722,2.27231,58600000.0
2006-04-12 22:06:00,2.27241,2.27253,2.2724,2.27243,23500000.0
2006-04-12 22:07:00,2.2724,2.2724,2.27229,2.27229,19500000.0
2006-04-12 22:08:00,2.2723,2.27235,2.2723,2.27233,35600000.0
2006-04-12 22:09:00,2.27233,2.27243,2.27228,2.2723,43600000.0
2006-04-12 22:10:00,2.27248,2.27269,2.27248,2.27264,22200000.0
2006-04-12 22:11:00,2.27255,2.27284,2.27255,2.27284,41900000.0
2006-04-12 22:12:00,2.27288,2.27288,2.27266,2.27268,58000000.0
2006-04-12 22:13:00,2.27262,2.27269,2.27255,2.27255,38600000.0
2006-04-12 22:14:00,2.27255,2.27268,2.27255,2.27256,29500000.0
2006-04-12 22:15:00,2.27244,2.27266,2.27243,2.27255,99700000.0
2006-04-12 22:16:00,2.27251,2.27262,2.27224,2.27238,131899998.0
2006-04-12 22:17:00,2.27251,2.27254,2.27242,2.27242,18600000.0
2006-04-12 22:18:00,2.27247,2.2727,2.27247,2.2727,23000000.0
2006-04-12 22:19:00,2.27271,2.27288,2.27262,2.27262,55400000.0
2006-04-12 22:20:00,2.27261,2.27267,2.27246,2.27246,33800000.0
2006-04-12 22:21:00,2.27256,2.27288,2.27255,2.27288,30700000.0
2006-04-12 22:22:00,2.27287,2.27287,2.27259,2.27261,119800000.0
2006-04-12 22:23:00,2.27243,2.27253,2.27216,2.27253,88500000.0
2006-04-12 22:24:00,2.27257,2.27266,2.27242,2.27242,62600000.0
2006-04-12 22:25:00,2.27248,2.27257,2.27248,2.27248,69900000.0
2006-04-12 22:26:00,2.27247,2.27262,2.2724,2.27262,19400000.0
2006-04-12 22:27:00,2.27275,2.27285,2.27273,2.27277,21600000.0
2006-04-12 22:28:00,2.27285,2.27287,2.27273,2.27283,42200000.0
2006-04-12 22:29:00,2.27278,2.27281,2.27263,2.27266,140700000.0
2006-04-12 22:30:00,2.27261,2.27284,2.27257,2.27272,93100000.0
2006-04-12 22:31:00,2.2727,2.2727,2.27238,2.27238,27800000.0
2006-04-12 22:32:00,2.27243,2.27255,2.27235,2.27235,49500000.0
2006-04-12 22:33:00,2.27236,2.27255,2.27236,2.27248,39800000.0
2006-04-12 22:34:00,2.27242,2.27254,2.2723,2.27245,71800000.0
2006-04-12 22:35:00,2.27252,2.27252,2.27237,2.27242,51900000.0
2006-04-12 22:36:00,2.27248,2.27248,2.27242,2.27245,37500000.0
2006-04-12 22:37:00,2.27244,2.27263,2.27239,2.27263,41900000.0
2006-04-12 22:38:00,2.27276,2.27276,2.27247,2.27261,59700000.0
2006-04-12 22:39:00,2.27245,2.27249,2.2724,2.2724,19900000.0
2006-04-12 22:40:00,2.27234,2.27261,2.27232,2.27261,42600000.0
2006-04-12 22:41:00,2.27263,2.27264,2.27244,2.2725,30500000.0
2006-04-12 22:42:00,2.27249,2.27263,2.27237,2.27238,35400000.0
2006-04-12 22:43:00,2.2723,2.27245,2.27215,2.27215,101700000.0
2006-04-12 22:44:00,2.27209,2.27226,2.27209,2.27211,66100000.0
2006-04-12 22:45:00,2.27207,2.27222,2.27186,2.27202,83100000.0
2006-04-12 22:46:00,2.27215,2.27225,2.27212,2.27213,90100000.0
2006-04-12 22:47:00,2.2722,2.2722,2.27215,2.27215,32200000.0
2006-04-12 22:48:00,2.27205,2.2721,2.27184,2.27195,65700000.0
2006-04-12 22:49:00,2.27193,2.27217,2.27191,2.27213,100099999.0
2006-04-12 22:50:00,2.27195,2.27195,2.2718,2.2718,10800000.0
2006-04-12 22:51:00,2.27159,2.2717,2.27144,2.27155,63300000.0
2006-04-12 22:52:00,2.2715,2.27171,2.2715,2.27152,57300000.0
2006-04-12 22:53:00,2.27153,2.27203,2.27153,2.27182,26500000.0
2006-04-12 22:54:00,2.27183,2.2721,2.27183,2.2721,26700000.0
2006-04-12 22:55:00,2.27206,2.27213,2.27188,2.27188,28400000.0
2006-04-12 22:56:00,2.27191,2.27193,2.2718,2.27193,27300000.0
2006-04-12 22:57:00,2.27192,2.27214,2.27177,2.27177,25600000.0
2006-04-12 22:58:00,2.27142,2.27171,2.27142,2.27152,37100000.0
2006-04-12 22:59:00,2.27142,2.27147,2.2714,2.27147,37400000.0
2006-04-12 23:00:00,2.27145,2.27152,2.27145,2.27152,7600000.0
2006-04-12 23:01:00,2.27202,2.27202,2.27161,2.27178,26400000.0
2006-04-12 23:02:00,2.27249,2.27249,2.27132,2.27139,28800000.0
2006-04-12 23:03:00,2.27128,2.27241,2.27121,2.27196,28700000.0
2006-04-12 23:04:00,2.27232,2.27243,2.27177,2.27177,24200000.0
2006-04-12 23:05:00,2.27215,2.27248,2.27172,2.27229,49500000.0
2006-04-12 23:06:00,2.27204,2.27252,2.27185,2.27249,42200000.0
2006-04-12 23:07:00,2.27203,2.27269,2.27199,2.2724,30300000.0
2006-04-12 23:08:00,2.27252,2.27252,2.27206,2.2725,24300000.0
2006-04-12 23:09:00,2.27257,2.27258,2.27203,2.27203,62300000.0
2006-04-12 23:10:00,2.27246,2.27275,2.27207,2.27235,31600000.0
2006-04-12 23:11:00,2.27217,2.27238,2.27191,2.27196,44900000.0
2006-04-12 23:12:00,2.27252,2.27269,2.27194,2.27206,30600000.0
2006-04-12 23:13:00,2.27199,2.27219,2.27197,2.27208,40500000.0
2006-04-12 23:14:00,2.27228,2.27259,2.27195,2.27238,30300000.0
2006-04-12 23:15:00,2.2723,2.27262,2.27204,2.2722,33800000.0
2006-04-12 23:16:00,2.27247,2.27266,2.27188,2.27224,37500000.0
2006-04-12 23:17:00,2.2719,2.27258,2.27175,2.27242,51600000.0
2006-04-12 23:18:00,2.27252,2.27253,2.27159,2.27159,60600000.0
2006-04-12 23:19:00,2.2714,2.27235,2.27138,2.27151,52200000.0
2006-04-12 23:20:00,2.2722,2.27223,2.27128,2.27162,19100000.0
2006-04-12 23:21:00,2.2712,2.27176,2.27078,2.27169,41700000.0
2006-04-12 23:22:00,2.27262,2.27262,2.27127,2.27165,34300000.0
2006-04-12 23:23:00,2.2717,2.2721,2.27157,2.27184,34400000.0
2006-04-12 23:24:00,2.27138,2.27174,2.27087,2.27159,42700001.0
2006-04-12 23:25:00,2.27199,2.27214,2.27148,2.27148,56100000.0
2006-04-12 23:26:00,2.27205,2.27221,2.27176,2.27185,35800000.0
2006-04-12 23:27:00,2.27202,2.27229,2.27189,2.27207,55400000.0
2006-04-12 23:28:00,2.27222,2.27259,2.27216,2.27231,36100000.0
2006-04-12 23:29:00,2.27227,2.27228,2.27176,2.27196,36300000.0
2006-04-12 23:30:00,2.27201,2.27245,2.27184,2.27227,33000000.0
2006-04-12 23:31:00,2.27211,2.27225,2.27183,2.27185,68700001.0
2006-04-12 23:32:00,2.2726,2.27273,2.27193,2.27248,44700000.0
2006-04-12 23:33:00,2.27236,2.27259,2.27212,2.27212,40400000.0
2006-04-12 23:34:00,2.27187,2.2729,2.27187,2.27286,38500000.0
2006-04-12 23:35:00,2.27284,2.27289,2.27263,2.27289,69099999.0
2006-04-12 23:36:00,2.27303,2.27316,2.27303,2.27308,28800000.0
2006-04-12 23:37:00,2.27299,2.27314,2.27299,2.27309,17400000.0
2006-04-12 23:38:00,2.2732,2.27332,2.27313,2.27325,40399999.0
2006-04-12 23:39:00,2.27318,2.27326,2.27304,2.27312,26000000.0
2006-04-12 23:40:00,2.27295,2.27295,2.2729,2.2729,7200000.0
2006-04-12 23:41:00,2.27285,2.2729,2.27283,2.27283,33800000.0
2006-04-12 23:42:00,2.2729,2.2729,2.27276,2.27288,27500000.0
2006-04-12 23:43:00,2.27297,2.27301,2.27279,2.27279,19600000.0
2006-04-12 23:44:00,2.27298,2.27298,2.2729,2.2729,6400000.0
2006-04-12 23:45:00,2.27285,2.27287,2.27285,2.27287,8800000.0
2006-04-12 23:46:00,2.27292,2.27293,2.27284,2.27293,29800000.0
2006-04-12 23:47:00,2.27288,2.27307,2.27287,2.27287,25500000.0
2006-04-12 23:48:00,2.27292,2.2732,2.27292,2.2732,21600000.0
2006-04-12 23:49:00,2.27313,2.27313,2.27308,2.27308,5900000.0
2006-04-12 23:50:00,2.2732,2.2732,2.27305,2.27305,27800000.0
2006-04-12 23:51:00,2.27318,2.27331,2.27314,2.27314,47400000.0
2006-04-12 23:52:00,2.27315,2.27332,2.27313,2.27323,30600000.0
2006-04-12 23:53:00,2.27313,2.27325,2.27313,2.27313,37400000.0
2006-04-12 23:54:00,2.27326,2.27339,2.27323,2.27335,60100001.0
2006-04-12 23:55:00,2.27331,2.27343,2.27313,2.27313,22600000.0
2006-04-12 23:56:00,2.27322,2.27322,2.27303,2.27303,40700000.0
2006-04-12 23:57:00,2.27305,2.27317,2.27305,2.27317,7500000.0
2006-04-12 23:58:00,2.27329,2.27358,2.27329,2.27358,22100000.0
2006-04-12 23:59:00,2.27342,2.27349,2.27331,2.27349,25900000.0
2006-04-13 00:00:00,2.27332,2.27332,2.27302,2.27302,27600000.0
2006-04-13 00:01:00,2.27295,2.27312,2.27295,2.27304,18900000.0
2006-04-13 00:02:00,2.27292,2.27292,2.27266,2.27266,12800000.0
2006-04-13 00:03:00,2.27262,2.27267,2.27239,2.27267,30400000.0
2006-04-13 00:04:00,2.27273,2.27273,2.27259,2.27265,8000000.0
2006-04-13 00:05:00,2.27254,2.2728,2.27254,2.2728,18100000.0
2006-04-13 00:06:00,2.27283,2.27283,2.27266,2.27268,13500000.0
2006-04-13 00:07:00,2.27264,2.27298,2.27263,2.27291,34100000.0
2006-04-13 00:08:00,2.27295,2.27295,2.27271,2.27275,29400000.0
2006-04-13 00:09:00,2.2731,2.2731,2.27291,2.27299,21900000.0
2006-04-13 00:10:00,2.27301,2.27318,2.27297,2.27312,40000000.0
2006-04-13 00:11:00,2.2732,2.27333,2.27312,2.27327,24900000.0
2006-04-13 00:12:00,2.27332,2.27338,2.27307,2.27307,27600000.0
2006-04-13 00:13:00,2.27303,2.27305,2.27297,2.273,18500000.0
2006-04-13 00:14:00,2.27295,2.27301,2.27286,2.27299,18400000.0
2006-04-13 00:15:00,2.27311,2.2733,2.27293,2.27298,31300000.0
2006-04-13 00:16:00,2.27284,2.27301,2.27276,2.27297,35500000.0
2006-04-13 00:17:00,2.27295,2.27323,2.27294,2.27298,33700000.0
2006-04-13 00:18:00,2.27299,2.27308,2.27292,2.27292,27500000.0
2006-04-13 00:19:00,2.27301,2.27301,2.2724,2.27278,51700000.0
2006-04-13 00:20:00,2.27285,2.27298,2.27276,2.27298,22500000.0
2006-04-13 00:21:00,2.27293,2.27313,2.27293,2.27313,31600000.0
2006-04-13 00:22:00,2.27301,2.27301,2.27285,2.27285,23500000.0
2006-04-13 00:23:00,2.27285,2.27298,2.27278,2.27278,39700000.0
2006-04-13 00:24:00,2.27299,2.27304,2.27281,2.27285,30200000.0
2006-04-13 00:25:00,2.27284,2.27286,2.27271,2.27271,22200000.0
2006-04-13 00:26:00,2.27266,2.27294,2.27266,2.27276,36700000.0
2006-04-13 00:27:00,2.27282,2.27292,2.27278,2.27286,41400000.0
2006-04-13 00:28:00,2.27273,2.27278,2.27259,2.27278,18300000.0
2006-04-13 00:29:00,2.27264,2.27264,2.27257,2.27257,12000000.0
2006-04-13 00:30:00,2.27262,2.2728,2.27257,2.27257,16400000.0
2006-04-13 00:31:00,2.27255,2.27262,2.27255,2.27259,20500000.0
2006-04-13 00:32:00,2.27248,2.2725,2.27238,2.2725,45900000.0
2006-04-13 00:33:00,2.27247,2.27247,2.2724,2.27245,25400000.0
2006-04-13 00:34:00,2.27246,2.27265,2.27246,2.2726,30100000.0
2006-04-13 00:35:00,2.2727,2.27296,2.27255,2.2726,44400000.0
2006-04-13 00:36:00,2.27252,2.27255,2.27252,2.27255,12300000.0
2006-04-13 00:37:00,2.2726,2.2726,2.27247,2.27247,29100000.0
2006-04-13 00:38:00,2.27257,2.2726,2.27245,2.2726,35700000.0
2006-04-13 00:39:00,2.2726,2.27266,2.2723,2.27234,32500000.0
2006-04-13 00:40:00,2.27238,2.27238,2.27232,2.27232,14700000.0
2006-04-13 00:41:00,2.2725,2.2725,2.27213,2.27223,24600000.0
2006-04-13 00:42:00,2.27236,2.27243,2.27225,2.27225,25100000.0
2006-04-13 00:43:00,2.27245,2.27245,2.2722,2.2723,23000000.0
2006-04-13 00:44:00,2.27227,2.2724,2.27223,2.27236,38300000.0
2006-04-13 00:45:00,2.27229,2.27242,2.27201,2.27211,37300000.0
2006-04-13 00:46:00,2.27172,2.2719,2.27157,2.27157,37200000.0
2006-04-13 00:47:00,2.27169,2.27188,2.2715,2.27162,30600000.0
2006-04-13 00:48:00,2.27173,2.27199,2.27171,2.27199,22400000.0
2006-04-13 00:49:00,2.2718,2.27214,2.27165,2.2719,35400000.0
2006-04-13 00:50:00,2.27206,2.27219,2.27206,2.27219,4000000.0
2006-04-13 00:51:00,2.27234,2.27241,2.27223,2.27241,31800000.0
2006-04-13 00:52:00,2.27238,2.2725,2.27219,2.27219,36500000.0
2006-04-13 00:53:00,2.27201,2.27201,2.27155,2.27177,46800000.0
2006-04-13 00:54:00,2.27171,2.27257,2.27162,2.27251,37600000.0
2006-04-13 00:55:00,2.27232,2.27295,2.27227,2.27289,25400000.0
2006-04-13 00:56:00,2.27262,2.27262,2.27209,2.27232,26100000.0
2006-04-13 00:57:00,2.27231,2.27263,2.27217,2.27263,27800000.0
2006-04-13 00:58:00,2.27246,2.27246,2.27219,2.2723,16500000.0
2006-04-13 00:59:00,2.27242,2.27262,2.27242,2.27254,34800000.0
2006-04-13 01:00:00,2.27259,2.27259,2.27229,2.27245,46100000.0
2006-04-13 01:01:00,2.27239,2.27239,2.27208,2.27236,30000000.0
2006-04-13 01:02:00,2.27216,2.27221,2.27181,2.27202,44100000.0
2006-04-13 01:03:00,2.27223,2.27234,2.27189,2.27189,34300000.0
2006-04-13 01:04:00,2.27194,2.27199,2.27169,2.27169,39900000.0
2006-04-13 01:05:00,2.27191,2.2721,2.27171,2.27187,36500000.0
2006-04-13 01:06:00,2.27186,2.27219,2.27186,2.27219,29000000.0
2006-04-13 01:07:00,2.27214,2.27253,2.27214,2.27253,17200000.0
2006-04-13 01:08:00,2.2724,2.27254,2.2724,2.27254,21100000.0
2006-04-13 01:09:00,2.27251,2.27251,2.27202,2.27202,30300000.0
2006-04-13 01:10:00,2.27207,2.27225,2.27197,2.27215,37100000.0
2006-04-13 01:11:00,2.27206,2.27217,2.27178,2.27198,47900000.0
2006-04-13 01:12:00,2.27204,2.27212,2.27197,2.27203,23800000.0
2006-04-13 01:13:00,2.27191,2.27191,2.27177,2.27177,25100000.0
2006-04-13 01:14:00,2.27176,2.27187,2.27148,2.27152,37100000.0
2006-04-13 01:15:00,2.27157,2.2717,2.27151,2.2716,19000000.0
2006-04-13 01:16:00,2.27166,2.27166,2.2715,2.2715,31700000.0
2006-04-13 01:17:00,2.27153,2.27165,2.27144,2.2715,19800000.0
2006-04-13 01:18:00,2.27158,2.27193,2.27158,2.27193,18400000.0
2006-04-13 01:19:00,2.27192,2.27192,2.27188,2.27188,7000000.0
2006-04-13 01:20:00,2.27179,2.2721,2.27179,2.27184,41200000.0
2006-04-13 01:21:00,2.27184,2.27197,2.27184,2.2719,13400000.0
2006-04-13 01:22:00,2.27184,2.27216,2.27184,2.27207,21000000.0
2006-04-13 01:23:00,2.27205,2.27219,2.27202,2.27217,55500000.0
2006-04-13 01:24:00,2.27214,2.27214,2.27201,2.27201,12900000.0
2006-04-13 01:25:00,2.27188,2.27188,2.27188,2.27188,2400000.0
2006-04-13 01:26:00,2.27183,2.27187,2.27176,2.27177,29900000.0
2006-04-13 01:27:00,2.27178,2.27203,2.27169,2.27185,68100000.0
2006-04-13 01:28:00,2.27183,2.27201,2.27183,2.27186,23800000.0
2006-04-13 01:29:00,2.27194,2.272,2.27184,2.27184,37300000.0
2006-04-13 01:30:00,2.27179,2.27197,2.27156,2.27197,39799999.0
2006-04-13 01:31:00,2.27202,2.27207,2.27193,2.27205,26600000.0
2006-04-13 01:32:00,2.27193,2.27199,2.27173,2.27189,60900001.0
2006-04-13 01:33:00,2.27193,2.27195,2.27176,2.27182,58200000.0
2006-04-13 01:34:00,2.27162,2.27195,2.27155,2.27155,65900001.0
2006-04-13 01:35:00,2.27162,2.27178,2.27153,2.27159,26200000.0
2006-04-13 01:36:00,2.27158,2.2718,2.27153,2.2718,9000000.0
2006-04-13 01:37:00,2.27163,2.27197,2.27163,2.2718,29800000.0
2006-04-13 01:38:00,2.272,2.27213,2.27196,2.27213,17400000.0
2006-04-13 01:39:00,2.27211,2.27242,2.27211,2.27214,24800000.0
2006-04-13 01:40:00,2.27217,2.27222,2.27217,2.2722,28700000.0
2006-04-13 01:41:00,2.27219,2.2723,2.27202,2.2723,48400000.0
2006-04-13 01:42:00,2.27229,2.27242,2.27218,2.27242,29500000.0
2006-04-13 01:43:00,2.27241,2.27279,2.27241,2.27279,26200000.0
2006-04-13 01:44:00,2.27297,2.27298,2.2726,2.27264,50400000.0
2006-04-13 01:45:00,2.27259,2.27274,2.27248,2.27255,42900000.0
2006-04-13 01:46:00,2.27246,2.27265,2.27225,2.27225,26400000.0
2006-04-13 01:47:00,2.27209,2.27209,2.27196,2.27197,9800000.0
2006-04-13 01:48:00,2.27197,2.2722,2.27192,2.2721,40200000.0
2006-04-13 01:49:00,2.27205,2.27205,2.27192,2.27192,31400000.0
2006-04-13 01:50:00,2.2718,2.2721,2.2718,2.2721,34700000.0
2006-04-13 01:51:00,2.2722,2.2722,2.27191,2.27193,21400000.0
2006-04-13 01:52:00,2.2719,2.27208,2.27189,2.27192,51700000.0
2006-04-13 01:53:00,2.27192,2.27216,2.27188,2.27188,52800000.0
2006-04-13 01:54:00,2.27163,2.27187,2.27163,2.27187,28100000.0
2006-04-13 01:55:00,2.27196,2.27204,2.27196,2.27202,16600000.0
2006-04-13 01:56:00,2.27202,2.27209,2.27199,2.27199,24200000.0
2006-04-13 01:57:00,2.27219,2.27226,2.27204,2.27226,30100000.0
2006-04-13 01:58:00,2.27226,2.27226,2.27212,2.27214,33000000.0
2006-04-13 01:59:00,2.27207,2.27208,2.27177,2.27177,34300000.0
2006-04-13 02:00:00,2.27174,2.27189,2.27166,2.2718,27100000.0
2006-04-13 02:01:00,2.27165,2.27188,2.27143,2.27188,49600000.0
2006-04-13 02:02:00,2.27192,2.27193,2.27182,2.27189,44700000.0
2006-04-13 02:03:00,2.27186,2.27212,2.27171,2.27193,49100000.0
2006-04-13 02:04:00,2.27188,2.27188,2.27153,2.27162,20500000.0
2006-04-13 02:05:00,2.27159,2.27177,2.27154,2.27163,41600000.0
2006-04-13 02:06:00,2.27149,2.27205,2.27149,2.27205,18100000.0
2006-04-13 02:07:00,2.27203,2.27215,2.27196,2.27202,53100000.0
2006-04-13 02:08:00,2.27191,2.27209,2.27191,2.27209,20300000.0
2006-04-13 02:09:00,2.27214,2.27236,2.27194,2.27236,28600000.0
2006-04-13 02:10:00,2.27248,2.27248,2.27222,2.2724,28500000.0
2006-04-13 02:11:00,2.27241,2.27253,2.27217,2.2724,31100000.0
2006-04-13 02:12:00,2.27249,2.27249,2.2722,2.27244,39100000.0
2006-04-13 02:13:00,2.27226,2.27231,2.27213,2.27219,19500000.0
2006-04-13 02:14:00,2.27221,2.27245,2.27221,2.27237,26200000.0
2006-04-13 02:15:00,2.27252,2.27252,2.27232,2.27237,53800000.0
2006-04-13 02:16:00,2.27238,2.27259,2.27238,2.27253,15600000.0
2006-04-13 02:17:00,2.27238,2.27241,2.27234,2.27241,31300000.0
2006-04-13 02:18:00,2.27235,2.27243,2.27223,2.27236,22200000.0
2006-04-13 02:19:00,2.27231,2.27249,2.2722,2.27231,36700000.0
2006-04-13 02:20:00,2.27242,2.27245,2.27238,2.27245,17800000.0
2006-04-13 02:21:00,2.27239,2.27243,2.27233,2.2724,37600000.0
2006-04-13 02:22:00,2.27253,2.27253,2.27219,2.27239,35800000.0
2006-04-13 02:23:00,2.27243,2.27266,2.27243,2.27243,28800000.0
2006-04-13 02:24:00,2.27239,2.27239,2.27218,2.27218,25800000.0
2006-04-13 02:25:00,2.2724,2.27253,2.2724,2.27253,7000000.0
2006-04-13 02:26:00,2.27271,2.27271,2.2725,2.27268,38300000.0
2006-04-13 02:27:00,2.27255,2.27287,2.27255,2.27264,32000000.0
2006-04-13 02:28:00,2.27281,2.27287,2.27258,2.27258,45800000.0
2006-04-13 02:29:00,2.27263,2.27297,2.27263,2.27274,43400000.0
2006-04-13 02:30:00,2.27291,2.27317,2.27291,2.27307,33200000.0
2006-04-13 02:31:00,2.27305,2.2732,2.27305,2.2732,64199998.0
2006-04-13 02:32:00,2.27301,2.27309,2.27289,2.27297,24400000.0
2006-04-13 02:33:00,2.27306,2.27326,2.27306,2.27308,45500000.0
2006-04-13 02:34:00,2.27318,2.27339,2.27318,2.27333,29600000.0
2006-04-13 02:35:00,2.27337,2.27349,2.27327,2.27329,46200000.0
2006-04-13 02:36:00,2.27358,2.27358,2.27313,2.27325,33699999.0
2006-04-13 02:37:00,2.27335,2.27351,2.27334,2.27351,24900000.0
2006-04-13 02:38:00,2.27365,2.27377,2.27351,2.27351,24400000.0
2006-04-13 02:39:00,2.27367,2.27367,2.27333,2.27333,28800000.0
2006-04-13 02:40:00,2.27306,2.27314,2.27293,2.27314,26300000.0
2006-04-13 02:41:00,2.2731,2.27365,2.27309,2.27357,41900000.0
2006-04-13 02:42:00,2.27346,2.2736,2.27321,2.27321,18600000.0
2006-04-13 02:43:00,2.27291,2.27291,2.2726,2.2726,18100000.0
2006-04-13 02:44:00,2.27268,2.27268,2.27265,2.27266,31900000.0
2006-04-13 02:45:00,2.27265,2.27285,2.27265,2.2727,28000000.0
2006-04-13 02:46:00,2.27281,2.27292,2.27259,2.27259,23600000.0
2006-04-13 02:47:00,2.27255,2.2729,2.27252,2.27252,20700000.0
2006-04-13 02:48:00,2.27262,2.27271,2.27254,2.27266,26400000.0
2006-04-13 02:49:00,2.27256,2.27256,2.27244,2.27244,2200000.0
2006-04-13 02:50:00,2.27246,2.27265,2.27246,2.27257,26000000.0
2006-04-13 02:51:00,2.27248,2.27266,2.27234,2.27263,46500000.0
2006-04-13 02:52:00,2.27248,2.27266,2.27237,2.27265,25900000.0
2006-04-13 02:53:00,2.27287,2.27303,2.27287,2.27294,23700000.0
2006-04-13 02:54:00,2.2731,2.2731,2.27285,2.27285,18800000.0
2006-04-13 02:55:00,2.27296,2.27312,2.27286,2.27306,33300000.0
2006-04-13 02:56:00,2.27318,2.27318,2.27284,2.27302,24000000.0
2006-04-13 02:57:00,2.27299,2.27299,2.2728,2.2728,38900000.0
2006-04-13 02:58:00,2.27296,2.27305,2.27254,2.27254,26400000.0
2006-04-13 02:59:00,2.27279,2.2728,2.27274,2.27275,21600000.0
2006-04-13 03:00:00,2.27258,2.27297,2.27258,2.27289,21900000.0
2006-04-13 03:01:00,2.27287,2.27307,2.27279,2.2729,29200000.0
2006-04-13 03:02:00,2.2728,2.27323,2.27278,2.27295,63100001.0
2006-04-13 03:03:00,2.27275,2.27307,2.27275,2.273,35900000.0
2006-04-13 03:04:00,2.27305,2.27322,2.27293,2.27315,50000001.0
2006-04-13 03:05:00,2.27281,2.2729,2.27263,2.27275,17200000.0
2006-04-13 03:06:00,2.27264,2.27281,2.27263,2.27273,40600000.0
2006-04-13 03:07:00,2.27267,2.27267,2.27228,2.27228,27700000.0
2006-04-13 03:08:00,2.27236,2.27262,2.27236,2.27247,35100000.0
2006-04-13 03:09:00,2.27246,2.27283,2.27246,2.27275,40000000.0
2006-04-13 03:10:00,2.27288,2.27288,2.27263,2.27263,29300000.0
2006-04-13 03:11:00,2.27282,2.27301,2.2726,2.27275,39800000.0
2006-04-13 03:12:00,2.27288,2.27342,2.27288,2.27342,28700000.0
2006-04-13 03:13:00,2.27334,2.27334,2.27308,2.2731,24000000.0
2006-04-13 03:14:00,2.27341,2.27361,2.2734,2.2734,30900000.0
2006-04-13 03:15:00,2.27356,2.27387,2.27354,2.27354,22600000.0
2006-04-13 03:16:00,2.2736,2.27382,2.2735,2.27378,22800000.0
2006-04-13 03:17:00,2.27394,2.27395,2.27365,2.27395,27500000.0
2006-04-13 03:18:00,2.27407,2.27407,2.27403,2.27405,30100000.0
2006-04-13 03:19:00,2.2741,2.27465,2.27404,2.27451,27600000.0
2006-04-13 03:20:00,2.27434,2.27447,2.27399,2.27399,40300000.0
2006-04-13 03:21:00,2.27392,2.27426,2.27382,2.27416,41900000.0
2006-04-13 03:22:00,2.27437,2.27474,2.27426,2.27467,38600000.0
2006-04-13 03:23:00,2.27462,2.27462,2.27448,2.27458,46000000.0
2006-04-13 03:24:00,2.27458,2.27468,2.27431,2.2744,26500000.0
2006-04-13 03:25:00,2.27445,2.27468,2.27445,2.2746,19600000.0
2006-04-13 03:26:00,2.27447,2.27454,2.27437,2.27437,32000000.0
2006-04-13 03:27:00,2.27451,2.27452,2.27425,2.27425,23600000.0
2006-04-13 03:28:00,2.27422,2.27422,2.27403,2.27403,9100000.0
2006-04-13 03:29:00,2.27405,2.27407,2.27395,2.274,31600000.0
2006-04-13 03:30:00,2.27396,2.2743,2.27396,2.27412,18700000.0
2006-04-13 03:31:00,2.27421,2.27431,2.27396,2.27428,37900000.0
2006-04-13 03:32:00,2.27417,2.27419,2.27362,2.27362,24600000.0
2006-04-13 03:33:00,2.27363,2.2739,2.2735,2.27365,39500000.0
2006-04-13 03:34:00,2.27349,2.27358,2.27338,2.27358,25500000.0
2006-04-13 03:35:00,2.27357,2.27357,2.27327,2.27348,36900000.0
2006-04-13 03:36:00,2.2735,2.27383,2.27339,2.27368,31400000.0
2006-04-13 03:37:00,2.27378,2.27405,2.27363,2.27387,45400000.0
2006-04-13 03:38:00,2.27367,2.27367,2.27341,2.27354,35800000.0
2006-04-13 03:39:00,2.27358,2.27365,2.27341,2.2735,42600000.0
2006-04-13 03:40:00,2.27352,2.27363,2.27333,2.27333,34700000.0
2006-04-13 03:41:00,2.27347,2.2739,2.27347,2.2739,26800000.0
2006-04-13 03:42:00,2.27399,2.27403,2.27389,2.27389,21300000.0
2006-04-13 03:43:00,2.27387,2.27395,2.27369,2.2739,65000000.0
2006-04-13 03:44:00,2.27373,2.27396,2.27373,2.27379,29200000.0
2006-04-13 03:45:00,2.27379,2.27401,2.27379,2.27394,18400000.0
2006-04-13 03:46:00,2.27409,2.27426,2.27409,2.2742,33799999.0
2006-04-13 03:47:00,2.27429,2.27439,2.27407,2.27407,25700000.0
2006-04-13 03:48:00,2.27413,2.27424,2.27407,2.27409,31500000.0
2006-04-13 03:49:00,2.27415,2.2742,2.27415,2.2742,14800000.0
2006-04-13 03:50:00,2.2743,2.27442,2.27396,2.27402,54800000.0
2006-04-13 03:51:00,2.27416,2.27416,2.27381,2.27402,25500000.0
2006-04-13 03:52:00,2.2741,2.2741,2.27392,2.27392,19400000.0
2006-04-13 03:53:00,2.27381,2.2739,2.27376,2.27377,18700000.0
2006-04-13 03:54:00,2.2738,2.27403,2.27372,2.274,26200000.0
2006-04-13 03:55:00,2.27419,2.27419,2.27412,2.27412,30300000.0
2006-04-13 03:56:00,2.27401,2.27401,2.27389,2.27394,36500000.0
2006-04-13 03:57:00,2.27402,2.27406,2.27382,2.27406,35900000.0
2006-04-13 03:58:00,2.27407,2.27432,2.27407,2.27432,27800000.0
2006-04-13 03:59:00,2.27428,2.27428,2.27369,2.27369,21700000.0
2006-04-13 04:00:00,2.27359,2.27372,2.27356,2.27371,34800000.0
2006-04-13 04:01:00,2.2739,2.27403,2.27384,2.27403,37700000.0
2006-04-13 04:02:00,2.27416,2.27416,2.27387,2.27387,9600000.0
2006-04-13 04:03:00,2.27396,2.27396,2.27392,2.27396,12000000.0
2006-04-13 04:04:00,2.27409,2.27419,2.27396,2.27396,20700000.0
2006-04-13 04:05:00,2.27376,2.27391,2.27368,2.27369,26200000.0
2006-04-13 04:06:00,2.27363,2.27363,2.27363,2.27363,2200000.0
2006-04-13 04:07:00,2.27355,2.27369,2.27355,2.27369,28100000.0
2006-04-13 04:08:00,2.27386,2.27403,2.27369,2.27385,26400000.0
2006-04-13 04:09:00,2.27393,2.27393,2.27377,2.27377,3500000.0
2006-04-13 04:10:00,2.27368,2.27393,2.27364,2.27377,33100000.0
2006-04-13 04:11:00,2.27382,2.27387,2.27374,2.27386,40500000.0
2006-04-13 04:12:00,2.2738,2.27405,2.2738,2.27405,29700000.0
2006-04-13 04:13:00,2.27394,2.27422,2.27394,2.27407,48600000.0
2006-04-13 04:14:00,2.27421,2.27439,2.27421,2.27439,3000000.0
2006-04-13 04:15:00,2.27423,2.27435,2.27423,2.27428,20800000.0
2006-04-13 04:16:00,2.2744,2.27447,2.27422,2.27431,35700000.0
2006-04-13 04:17:00,2.27434,2.27451,2.27434,2.27444,21300000.0
2006-04-13 04:18:00,2.27439,2.27473,2.27439,2.27471,25100000.0
2006-04-13 04:19:00,2.27479,2.27479,2.27398,2.27398,30400000.0
2006-04-13 04:20:00,2.27418,2.27418,2.27383,2.27384,32500000.0
2006-04-13 04:21:00,2.27394,2.27403,2.27375,2.27399,37000000.0
2006-04-13 04:22:00,2.27386,2.27395,2.27381,2.27395,52800000.0
2006-04-13 04:23:00,2.27393,2.27399,2.27393,2.27399,11200000.0
2006-04-13 04:24:00,2.27402,2.27414,2.27391,2.27397,34600000.0
2006-04-13 04:25:00,2.27412,2.27413,2.27391,2.27391,28400000.0
2006-04-13 04:26:00,2.27398,2.27398,2.27377,2.27395,21900000.0
2006-04-13 04:27:00,2.27404,2.27404,2.27403,2.27403,7800000.0
2006-04-13 04:28:00,2.27417,2.27428,2.27417,2.27428,7200000.0
2006-04-13 04:29:00,2.27436,2.27436,2.27411,2.27426,25100000.0
2006-04-13 04:30:00,2.27425,2.27425,2.2739,2.27397,36600000.0
2006-04-13 04:31:00,2.27391,2.274,2.27381,2.27397,18300000.0
2006-04-13 04:32:00,2.27388,2.27411,2.27388,2.27411,26800000.0
2006-04-13 04:33:00,2.27405,2.2741,2.27395,2.27405,43100001.0
2006-04-13 04:34:00,2.27402,2.27406,2.27392,2.274,35100000.0
2006-04-13 04:35:00,2.27403,2.27433,2.27403,2.27426,23800000.0
2006-04-13 04:36:00,2.2742,2.27431,2.27413,2.27421,41100000.0
2006-04-13 04:37:00,2.27409,2.2745,2.27409,2.2745,17300000.0
2006-04-13 04:38:00,2.27434,2.27443,2.27423,2.27431,26000000.0
2006-04-13 04:39:00,2.27418,2.27427,2.2741,2.2742,33800000.0
2006-04-13 04:40:00,2.27412,2.27441,2.27412,2.2742,24000000.0
2006-04-13 04:41:00,2.27437,2.27437,2.27433,2.27433,13600000.0
2006-04-13 04:42:00,2.2744,2.27447,2.27426,2.27444,27400000.0
2006-04-13 04:43:00,2.27451,2.27451,2.27439,2.27439,12800000.0
2006-04-13 04:44:00,2.2743,2.27438,2.27422,2.27422,11400000.0
2006-04-13 04:45:00,2.27421,2.27425,2.27416,2.27416,15600000.0
2006-04-13 04:46:00,2.27408,2.27415,2.27408,2.27409,31800000.0
2006-04-13 04:47:00,2.27406,2.27419,2.27404,2.27404,25200000.0
2006-04-13 04:48:00,2.27419,2.27426,2.274,2.274,63100000.0
2006-04-13 04:49:00,2.27432,2.27432,2.27417,2.27425,19000000.0
2006-04-13 04:50:00,2.27433,2.27456,2.27433,2.27456,22200000.0
2006-04-13 04:51:00,2.27458,2.27458,2.27423,2.2743,15500000.0
2006-04-13 04:52:00,2.27411,2.27427,2.27405,2.27427,58100000.0
2006-04-13 04:53:00,2.27409,2.27453,2.27409,2.2742,56700000.0
2006-04-13 04:54:00,2.27413,2.27434,2.27413,2.27422,10000000.0
2006-04-13 04:55:00,2.27428,2.27428,2.27398,2.27398,35200000.0
2006-04-13 04:56:00,2.27386,2.27401,2.27386,2.27394,54000000.0
2006-04-13 04:57:00,2.27385,2.27385,2.27339,2.27343,38200000.0
2006-04-13 04:58:00,2.27336,2.27354,2.27333,2.27351,25300000.0
2006-04-13 04:59:00,2.27336,2.27357,2.27328,2.27335,35900000.0
2006-04-13 05:00:00,2.27334,2.27343,2.27325,2.27327,38200000.0
2006-04-13 05:01:00,2.27325,2.27343,2.27325,2.27343,26400000.0
2006-04-13 05:02:00,2.27346,2.27355,2.27334,2.27334,35000000.0
2006-04-13 05:03:00,2.27327,2.27338,2.27309,2.27338,53200000.0
2006-04-13 05:04:00,2.27341,2.2736,2.27331,2.27331,23200000.0
2006-04-13 05:05:00,2.27315,2.27315,2.27305,2.27315,27500000.0
2006-04-13 05:06:00,2.27313,2.27313,2.27304,2.27304,3200000.0
2006-04-13 05:07:00,2.27312,2.27321,2.27291,2.27317,46000000.0
2006-04-13 05:08:00,2.27324,2.27347,2.27297,2.27347,28100000.0
2006-04-13 05:09:00,2.2735,2.27362,2.27347,2.27362,37400000.0
2006-04-13 05:10:00,2.27363,2.27363,2.27363,2.27363,2400000.0
2006-04-13 05:11:00,2.2736,2.27362,2.2736,2.27361,14400000.0
2006-04-13 05:12:00,2.2736,2.2736,2.27355,2.27358,7200000.0
2006-04-13 05:13:00,2.2735,2.27363,2.2734,2.2736,27100000.0
2006-04-13 05:14:00,2.27362,2.27367,2.2736,2.27365,36800000.0
2006-04-13 05:15:00,2.27374,2.27381,2.27363,2.27363,47100000.0
2006-04-13 05:16:00,2.27361,2.27379,2.27361,2.2737,29000000.0
2006-04-13 05:17:00,2.2737,2.27377,2.27353,2.27359,34200000.0
2006-04-13 05:18:00,2.27361,2.27383,2.27361,2.27371,49800000.0
2006-04-13 05:19:00,2.27371,2.27372,2.27359,2.2737,48300000.0
2006-04-13 05:20:00,2.27348,2.27363,2.2734,2.27357,30800000.0
2006-04-13 05:21:00,2.27358,2.27376,2.27358,2.2737,34600000.0
2006-04-13 05:22:00,2.27364,2.27374,2.27351,2.27351,27000000.0
2006-04-13 05:23:00,2.27347,2.27372,2.27347,2.27358,37200000.0
2006-04-13 05:24:00,2.27351,2.27362,2.27351,2.27354,16700000.0
2006-04-13 05:25:00,2.27368,2.27381,2.27352,2.27352,21200000.0
2006-04-13 05:26:00,2.27363,2.27379,2.27355,2.27377,37400000.0
2006-04-13 05:27:00,2.27371,2.27384,2.27361,2.27384,15200000.0
2006-04-13 05:28:00,2.27384,2.27387,2.27372,2.27384,31000000.0
2006-04-13 05:29:00,2.27391,2.27391,2.27364,2.27376,16300000.0
2006-04-13 05:30:00,2.27373,2.27399,2.27373,2.27387,11000000.0
2006-04-13 05:31:00,2.27372,2.2738,2.27356,2.27356,14400000.0
2006-04-13 05:32:00,2.27354,2.27369,2.27349,2.27353,42199999.0
2006-04-13 05:33:00,2.27359,2.27374,2.27349,2.27366,45300000.0
2006-04-13 05:34:00,2.27353,2.27364,2.27352,2.2736,23100000.0
2006-04-13 05:35:00,2.27372,2.27379,2.27368,2.27375,18200000.0
2006-04-13 05:36:00,2.27365,2.27374,2.27358,2.27368,45300000.0
2006-04-13 05:37:00,2.27369,2.27383,2.27365,2.2737,51100001.0
2006-04-13 05:38:00,2.27374,2.27374,2.27364,2.27373,11900000.0
2006-04-13 05:39:00,2.27368,2.27389,2.27368,2.27387,40800000.0
2006-04-13 05:40:00,2.2738,2.27405,2.2738,2.27387,42800000.0
2006-04-13 05:41:00,2.27388,2.27395,2.27384,2.27384,16200000.0
2006-04-13 05:42:00,2.27375,2.2738,2.2737,2.27375,21600000.0
2006-04-13 05:43:00,2.27381,2.27392,2.27381,2.27392,12700000.0
2006-04-13 05:44:00,2.27381,2.27397,2.2738,2.27382,18000000.0
2006-04-13 05:45:00,2.27386,2.27386,2.27378,2.27378,18400000.0
2006-04-13 05:46:00,2.27388,2.2739,2.27378,2.2738,19200000.0
2006-04-13 05:47:00,2.27385,2.27402,2.27382,2.27402,15500000.0
2006-04-13 05:48:00,2.27396,2.27396,2.27366,2.2737,58600000.0
2006-04-13 05:49:00,2.27366,2.2738,2.27364,2.2738,33400000.0
2006-04-13 05:50:00,2.27363,2.27372,2.27363,2.27372,10000000.0
2006-04-13 05:51:00,2.27378,2.27396,2.27375,2.27379,31200000.0
2006-04-13 05:52:00,2.27382,2.27382,2.27378,2.27378,6000000.0
2006-04-13 05:53:00,2.27366,2.27398,2.27366,2.27398,34000000.0
2006-04-13 05:54:00,2.27391,2.27396,2.27385,2.27394,31000000.0
2006-04-13 05:55:00,2.2741,2.27425,2.27405,2.27425,21400000.0
2006-04-13 05:56:00,2.27432,2.27436,2.2743,2.27436,16500000.0
2006-04-13 05:57:00,2.27433,2.27446,2.27422,2.27431,33700000.0
2006-04-13 05:58:00,2.27417,2.27432,2.27384,2.27402,34900000.0
2006-04-13 05:59:00,2.27421,2.27465,2.27418,2.27465,33000000.0
2006-04-13 06:00:00,2.27437,2.27462,2.27436,2.27453,33000000.0
2006-04-13 06:01:00,2.27442,2.27448,2.27425,2.27438,26600000.0
2006-04-13 06:02:00,2.2743,2.2744,2.27427,2.27427,24400000.0
2006-04-13 06:03:00,2.27419,2.27443,2.27419,2.27433,26400000.0
2006-04-13 06:04:00,2.27438,2.27439,2.27422,2.27422,16200000.0
2006-04-13 06:05:00,2.27411,2.2745,2.27411,2.2745,20600000.0
2006-04-13 06:06:00,2.2745,2.2745,2.27411,2.27445,38600000.0
2006-04-13 06:07:00,2.27438,2.27449,2.27425,2.27437,20000000.0
2006-04-13 06:08:00,2.27459,2.27483,2.27453,2.27474,33100000.0
2006-04-13 06:09:00,2.27485,2.27499,2.27463,2.27463,31000000.0
2006-04-13 06:10:00,2.2745,2.27459,2.27432,2.27448,24400000.0
2006-04-13 06:11:00,2.27445,2.27445,2.27417,2.27438,22700000.0
2006-04-13 06:12:00,2.27432,2.27457,2.27417,2.27423,48600000.0
2006-04-13 06:13:00,2.27433,2.27458,2.27432,2.27438,45900000.0
2006-04-13 06:14:00,2.27434,2.27439,2.27421,2.27421,14300000.0
2006-04-13 06:15:00,2.27435,2.27455,2.27435,2.27439,25300000.0
2006-04-13 06:16:00,2.27452,2.27452,2.27429,2.27442,27000000.0
2006-04-13 06:17:00,2.27427,2.27437,2.27427,2.27437,27700000.0
2006-04-13 06:18:00,2.27453,2.27456,2.27438,2.27455,30100000.0
2006-04-13 06:19:00,2.27458,2.27458,2.2744,2.2744,31700000.0
2006-04-13 06:20:00,2.27444,2.27451,2.27437,2.27437,24400000.0
2006-04-13 06:21:00,2.27456,2.2746,2.27439,2.2746,14200000.0
2006-04-13 06:22:00,2.27456,2.27456,2.27429,2.27446,53600000.0
2006-04-13 06:23:00,2.27443,2.27443,2.2742,2.2742,29400000.0
2006-04-13 06:24:00,2.27437,2.27451,2.27437,2.27437,21600000.0
2006-04-13 06:25:00,2.27422,2.2743,2.27391,2.27391,24800000.0
2006-04-13 06:26:00,2.27396,2.27428,2.27396,2.2741,33100000.0
2006-04-13 06:27:00,2.27409,2.27411,2.27403,2.27403,37000000.0
2006-04-13 06:28:00,2.27402,2.27405,2.27393,2.27405,19600000.0
2006-04-13 06:29:00,2.27398,2.27424,2.2739,2.2739,34100000.0
2006-04-13 06:30:00,2.27402,2.27402,2.27394,2.27394,17500000.0
2006-04-13 06:31:00,2.27393,2.27418,2.2739,2.27405,50000000.0
2006-04-13 06:32:00,2.2741,2.27425,2.27385,2.27425,64199999.0
2006-04-13 06:33:00,2.27421,2.2743,2.2741,2.2741,31000000.0
2006-04-13 06:34:00,2.2741,2.27424,2.2741,2.27415,26800000.0
2006-04-13 06:35:00,2.27419,2.27419,2.27411,2.27411,17800000.0
2006-04-13 06:36:00,2.27395,2.27395,2.27378,2.2738,38600000.0
2006-04-13 06:37:00,2.27384,2.27401,2.27384,2.27394,14500000.0
2006-04-13 06:38:00,2.27397,2.27425,2.27391,2.27395,42300000.0
2006-04-13 06:39:00,2.27388,2.27454,2.27388,2.27443,23500000.0
2006-04-13 06:40:00,2.27466,2.27466,2.27453,2.27454,14900000.0
2006-04-13 06:41:00,2.27457,2.27457,2.27446,2.27446,16400000.0
2006-04-13 06:42:00,2.27441,2.27461,2.2744,2.27457,34300000.0
2006-04-13 06:43:00,2.27445,2.27451,2.27436,2.27448,21800000.0
2006-04-13 06:44:00,2.27444,2.27457,2.27444,2.27454,19300000.0
2006-04-13 06:45:00,2.27441,2.27467,2.27441,2.27448,33600000.0
2006-04-13 06:46:00,2.27448,2.27463,2.27436,2.27463,27200000.0
2006-04-13 06:47:00,2.27465,2.27465,2.27447,2.2745,5600000.0
2006-04-13 06:48:00,2.27447,2.2746,2.27447,2.2746,15000000.0
2006-04-13 06:49:00,2.27455,2.2746,2.27455,2.27455,26900000.0
2006-04-13 06:50:00,2.27451,2.27451,2.27441,2.27441,7200000.0
2006-04-13 06:51:00,2.27443,2.27452,2.27429,2.27437,16800000.0
2006-04-13 06:52:00,2.27433,2.2745,2.27428,2.2745,19300000.0
2006-04-13 06:53:00,2.27449,2.27456,2.27437,2.27445,36600000.0
2006-04-13 06:54:00,2.27457,2.27463,2.27444,2.2745,45400000.0
2006-04-13 06:55:00,2.27449,2.27453,2.27438,2.2744,17400000.0
2006-04-13 06:56:00,2.27455,2.27462,2.27441,2.27441,28900000.0
2006-04-13 06:57:00,2.27443,2.27451,2.27438,2.27446,39400000.0
2006-04-13 06:58:00,2.27443,2.27468,2.27438,2.27438,50800000.0
2006-04-13 06:59:00,2.27445,2.27467,2.27445,2.27466,21200000.0
2006-04-13 07:00:00,2.27468,2.27492,2.27462,2.27462,32100000.0
2006-04-13 07:01:00,2.27457,2.27458,2.27457,2.27458,11700000.0
2006-04-13 07:02:00,2.27455,2.27458,2.27455,2.27458,33400000.0
2006-04-13 07:03:00,2.27446,2.27458,2.2744,2.2744,20200000.0
2006-04-13 07:04:00,2.27437,2.27444,2.27405,2.27412,59300000.0
2006-04-13 07:05:00,2.27428,2.27432,2.27419,2.27425,24900000.0
2006-04-13 07:06:00,2.27416,2.2742,2.27412,2.27417,21800000.0
2006-04-13 07:07:00,2.27424,2.27437,2.27418,2.2743,21500000.0
2006-04-13 07:08:00,2.27428,2.27438,2.27407,2.27414,36500000.0
2006-04-13 07:09:00,2.27431,2.27442,2.27425,2.27442,21000000.0
2006-04-13 07:10:00,2.27408,2.27463,2.27408,2.27454,24200000.0
2006-04-13 07:11:00,2.27455,2.27472,2.27442,2.27472,60000000.0
2006-04-13 07:12:00,2.27476,2.27495,2.27476,2.27495,20800000.0
2006-04-13 07:13:00,2.27499,2.27517,2.27498,2.275,31300000.0
2006-04-13 07:14:00,2.27491,2.27518,2.27491,2.27507,29800000.0
2006-04-13 07:15:00,2.27524,2.27527,2.27503,2.27508,44300000.0
2006-04-13 07:16:00,2.27509,2.27527,2.27509,2.27511,34900000.0
2006-04-13 07:17:00,2.27501,2.27522,2.27497,2.27497,26600000.0
2006-04-13 07:18:00,2.27505,2.27542,2.27505,2.27534,36700000.0
2006-04-13 07:19:00,2.27525,2.27531,2.2752,2.27528,25600000.0
2006-04-13 07:20:00,2.27515,2.27529,2.27508,2.27512,31800000.0
2006-04-13 07:21:00,2.27519,2.27542,2.27514,2.2753,53200000.0
2006-04-13 07:22:00,2.27529,2.27552,2.27516,2.27524,35000000.0
2006-04-13 07:23:00,2.27522,2.2753,2.27515,2.27515,7200000.0
2006-04-13 07:24:00,2.2753,2.2753,2.27507,2.2752,56200000.0
2006-04-13 07:25:00,2.27515,2.2753,2.27515,2.27518,43000000.0
2006-04-13 07:26:00,2.27517,2.27538,2.27512,2.27534,24000000.0
2006-04-13 07:27:00,2.27535,2.27541,2.27529,2.27534,44900000.0
2006-04-13 07:28:00,2.27553,2.27573,2.27553,2.27565,17200000.0
2006-04-13 07:29:00,2.27564,2.27566,2.27555,2.27555,36300000.0
2006-04-13 07:30:00,2.2756,2.27575,2.27558,2.27562,20000000.0
2006-04-13 07:31:00,2.27554,2.27572,2.27553,2.27559,47500000.0
2006-04-13 07:32:00,2.27555,2.27569,2.27544,2.27565,37100000.0
2006-04-13 07:33:00,2.27563,2.27567,2.27555,2.27566,14200000.0
2006-04-13 07:34:00,2.27541,2.27555,2.27526,2.27526,35400000.0
2006-04-13 07:35:00,2.27534,2.2754,2.27518,2.2754,36300000.0
2006-04-13 07:36:00,2.27551,2.27576,2.27551,2.27576,18900000.0
2006-04-13 07:37:00,2.2758,2.27593,2.27565,2.27565,26200000.0
2006-04-13 07:38:00,2.27574,2.27586,2.27574,2.27586,28800000.0
2006-04-13 07:39:00,2.27578,2.27611,2.27578,2.27603,27300000.0
2006-04-13 07:40:00,2.27582,2.27582,2.27546,2.27553,22300000.0
2006-04-13 07:41:00,2.27566,2.27566,2.27547,2.27562,19900000.0
2006-04-13 07:42:00,2.27554,2.27556,2.27509,2.27509,34300000.0
2006-04-13 07:43:00,2.275,2.27543,2.275,2.27541,28300000.0
2006-04-13 07:44:00,2.27549,2.27568,2.27536,2.27544,46000000.0
2006-04-13 07:45:00,2.27537,2.2754,2.27512,2.27516,28700000.0
2006-04-13 07:46:00,2.2753,2.27541,2.27511,2.27541,57400000.0
2006-04-13 07:47:00,2.27546,2.27546,2.27522,2.27532,38000000.0
2006-04-13 07:48:00,2.27537,2.27551,2.27503,2.27525,44000000.0
2006-04-13 07:49:00,2.27529,2.27529,2.27502,2.27513,37600000.0
2006-04-13 07:50:00,2.27526,2.2754,2.27509,2.27517,34100000.0
2006-04-13 07:51:00,2.27492,2.27541,2.27488,2.27506,41700000.0
2006-04-13 07:52:00,2.27526,2.27548,2.27503,2.2752,42400000.0
2006-04-13 07:53:00,2.27521,2.27521,2.27505,2.27512,28100000.0
2006-04-13 07:54:00,2.27493,2.27515,2.27482,2.27496,31700000.0
2006-04-13 07:55:00,2.27493,2.27516,2.27484,2.27495,76700000.0
2006-04-13 07:56:00,2.27487,2.27509,2.27487,2.27508,14000000.0
2006-04-13 07:57:00,2.27504,2.27504,2.27457,2.27477,32400000.0
2006-04-13 07:58:00,2.27472,2.2748,2.27463,2.27467,63600000.0
2006-04-13 07:59:00,2.27454,2.27472,2.2745,2.27457,44500000.0
2006-04-13 08:00:00,2.2749,2.27513,2.27464,2.27492,53300000.0
2006-04-13 08:01:00,2.27491,2.27495,2.27471,2.27482,46100000.0
2006-04-13 08:02:00,2.27463,2.27482,2.27456,2.2746,36200000.0
2006-04-13 08:03:00,2.27459,2.27482,2.27433,2.27458,32700000.0
2006-04-13 08:04:00,2.27445,2.27473,2.2744,2.27456,35200000.0
2006-04-13 08:05:00,2.27436,2.27456,2.27436,2.27449,36500000.0
2006-04-13 08:06:00,2.27429,2.27451,2.27423,2.27442,37500000.0
2006-04-13 08:07:00,2.2744,2.27441,2.27418,2.27418,16700000.0
2006-04-13 08:08:00,2.27428,2.2747,2.27428,2.2747,17900000.0
2006-04-13 08:09:00,2.27474,2.27487,2.27462,2.27475,21500000.0
2006-04-13 08:10:00,2.27478,2.27492,2.27477,2.27478,54100000.0
2006-04-13 08:11:00,2.27484,2.27503,2.27484,2.27493,31800000.0
2006-04-13 08:12:00,2.275,2.2751,2.27497,2.2751,22300000.0
2006-04-13 08:13:00,2.27527,2.27527,2.27506,2.27506,36400000.0
2006-04-13 08:14:00,2.27529,2.27529,2.27497,2.27498,44000000.0
2006-04-13 08:15:00,2.27504,2.27522,2.27492,2.27496,40300000.0
2006-04-13 08:16:00,2.27488,2.27488,2.27475,2.2748,27700000.0
2006-04-13 08:17:00,2.27485,2.27502,2.2748,2.2748,32000000.0
2006-04-13 08:18:00,2.2748,2.27482,2.27451,2.27458,28900000.0
2006-04-13 08:19:00,2.27474,2.27475,2.2745,2.27464,35600000.0
2006-04-13 08:20:00,2.27448,2.27471,2.27448,2.27471,53600000.0
2006-04-13 08:21:00,2.27461,2.27471,2.27457,2.27471,45700000.0
2006-04-13 08:22:00,2.27467,2.27501,2.2746,2.27487,26200000.0
2006-04-13 08:23:00,2.27505,2.27513,2.2746,2.27501,43100000.0
2006-04-13 08:24:00,2.27496,2.27525,2.27492,2.27501,33200000.0
2006-04-13 08:25:00,2.27505,2.27525,2.27505,2.27525,16000000.0
2006-04-13 08:26:00,2.27538,2.27542,2.27518,2.27542,42200000.0
2006-04-13 08:27:00,2.27543,2.27544,2.27523,2.27527,18000000.0
2006-04-13 08:28:00,2.27529,2.27538,2.27482,2.27507,47000000.0
2006-04-13 08:29:00,2.27518,2.27521,2.27474,2.27474,45300000.0
2006-04-13 08:30:00,2.27482,2.27513,2.27458,2.27466,43600000.0
2006-04-13 08:31:00,2.27487,2.27487,2.2746,2.27477,45300000.0
2006-04-13 08:32:00,2.27485,2.27487,2.27473,2.27473,40099999.0
2006-04-13 08:33:00,2.27467,2.2749,2.27467,2.27474,28800000.0
2006-04-13 08:34:00,2.27459,2.27487,2.27429,2.27435,34000000.0
2006-04-13 08:35:00,2.27439,2.27475,2.27439,2.27461,30000000.0
2006-04-13 08:36:00,2.27456,2.27463,2.27445,2.27459,27200000.0
2006-04-13 08:37:00,2.27472,2.27491,2.27472,2.27474,25900000.0
2006-04-13 08:38:00,2.27509,2.27528,2.27492,2.27528,36800000.0
2006-04-13 08:39:00,2.27543,2.27552,2.27523,2.27523,29400000.0
2006-04-13 08:40:00,2.2751,2.27535,2.27509,2.27535,16700000.0
2006-04-13 08:41:00,2.27514,2.27514,2.27495,2.27508,26000000.0
2006-04-13 08:42:00,2.2749,2.27495,2.27415,2.27415,39200000.0
2006-04-13 08:43:00,2.27403,2.27428,2.27403,2.27405,20500000.0
2006-04-13 08:44:00,2.27405,2.27435,2.27392,2.27411,36200000.0
2006-04-13 08:45:00,2.2741,2.27424,2.27374,2.27374,40200000.0
2006-04-13 08:46:00,2.27373,2.27385,2.2736,2.2736,20900000.0
2006-04-13 08:47:00,2.27364,2.27377,2.27357,2.2737,34400000.0
2006-04-13 08:48:00,2.27357,2.2738,2.27351,2.27357,50900000.0
2006-04-13 08:49:00,2.27366,2.27366,2.27345,2.27345,59600000.0
2006-04-13 08:50:00,2.27358,2.27392,2.27358,2.27392,25700000.0
2006-04-13 08:51:00,2.27412,2.27478,2.27412,2.27472,27100000.0
2006-04-13 08:52:00,2.27498,2.27539,2.27498,2.27531,38300000.0
2006-04-13 08:53:00,2.27528,2.27592,2.27528,2.27592,28900000.0
2006-04-13 08:54:00,2.27586,2.27592,2.27563,2.27572,56800000.0
2006-04-13 08:55:00,2.27566,2.27566,2.27545,2.27545,22700000.0
2006-04-13 08:56:00,2.27532,2.27558,2.27532,2.27555,31000000.0
2006-04-13 08:57:00,2.27557,2.27579,2.27557,2.27577,43300000.0
2006-04-13 08:58:00,2.27592,2.27592,2.27506,2.27506,22300000.0
2006-04-13 08:59:00,2.27501,2.2757,2.27501,2.2757,26000000.0
2006-04-13 09:00:00,2.27557,2.27557,2.27534,2.27555,44200000.0
2006-04-13 09:01:00,2.27547,2.27551,2.27502,2.27537,36600000.0
2006-04-13 09:02:00,2.27524,2.27524,2.27477,2.2748,30800000.0
2006-04-13 09:03:00,2.27452,2.27452,2.27426,2.27426,42400000.0
2006-04-13 09:04:00,2.27425,2.2745,2.27416,2.2745,28200000.0
2006-04-13 09:05:00,2.27446,2.27453,2.27384,2.27384,28700000.0
2006-04-13 09:06:00,2.27392,2.27423,2.27392,2.27415,22900000.0
2006-04-13 09:07:00,2.27414,2.27414,2.27399,2.27405,39800000.0
2006-04-13 09:08:00,2.27405,2.27418,2.27404,2.27412,30600000.0
2006-04-13 09:09:00,2.27403,2.27416,2.27391,2.27408,16800000.0
2006-04-13 09:10:00,2.27404,2.27404,2.27383,2.27387,47300000.0
2006-04-13 09:11:00,2.27372,2.27379,2.27316,2.27316,46600000.0
2006-04-13 09:12:00,2.27329,2.27367,2.27329,2.27351,20400000.0
2006-04-13 09:13:00,2.27389,2.27403,2.27376,2.27388,46200000.0
2006-04-13 09:14:00,2.27392,2.27427,2.27387,2.27415,40800000.0
2006-04-13 09:15:00,2.27404,2.27404,2.27387,2.274,19000000.0
2006-04-13 09:16:00,2.27383,2.27405,2.27376,2.27391,28300000.0
2006-04-13 09:17:00,2.27371,2.27371,2.27327,2.27327,30700000.0
2006-04-13 09:18:00,2.27311,2.27369,2.27309,2.27341,26600000.0
2006-04-13 09:19:00,2.27336,2.27388,2.27336,2.27381,38500000.0
2006-04-13 09:20:00,2.27364,2.27364,2.27288,2.27288,28500000.0
2006-04-13 09:21:00,2.2731,2.27315,2.27271,2.27288,57200001.0
2006-04-13 09:22:00,2.27296,2.27296,2.27259,2.27259,40400000.0
2006-04-13 09:23:00,2.27271,2.27296,2.27264,2.27296,18400000.0
2006-04-13 09:24:00,2.27289,2.27316,2.27289,2.27307,36300000.0
2006-04-13 09:25:00,2.27285,2.2729,2.27258,2.27258,14800000.0
2006-04-13 09:26:00,2.27246,2.27246,2.27225,2.27226,24000000.0
2006-04-13 09:27:00,2.27236,2.27265,2.27227,2.2725,40900000.0
2006-04-13 09:28:00,2.27256,2.27265,2.27236,2.27265,20200000.0
2006-04-13 09:29:00,2.27274,2.27296,2.27253,2.27291,31600000.0
2006-04-13 09:30:00,2.27296,2.27319,2.27284,2.27297,31800000.0
2006-04-13 09:31:00,2.27318,2.27318,2.27297,2.27297,33400000.0
2006-04-13 09:32:00,2.27297,2.27297,2.27261,2.2727,42900000.0
2006-04-13 09:33:00,2.2727,2.2727,2.2726,2.2726,25100000.0
2006-04-13 09:34:00,2.2726,2.27277,2.27246,2.27266,32200000.0
2006-04-13 09:35:00,2.27274,2.27289,2.27262,2.27262,56700000.0
2006-04-13 09:36:00,2.2727,2.27277,2.27244,2.2726,30300000.0
2006-04-13 09:37:00,2.27266,2.27287,2.27258,2.27287,21400000.0
2006-04-13 09:38:00,2.27289,2.27301,2.27278,2.27301,28900000.0
2006-04-13 09:39:00,2.2729,2.27316,2.27278,2.27278,60000000.0
2006-04-13 09:40:00,2.27281,2.27311,2.27281,2.273,23900000.0
2006-04-13 09:41:00,2.27301,2.27327,2.27293,2.27327,34000000.0
2006-04-13 09:42:00,2.27309,2.27356,2.27309,2.27356,38600000.0
2006-04-13 09:43:00,2.27363,2.27376,2.27354,2.27376,18600000.0
2006-04-13 09:44:00,2.27393,2.27397,2.27367,2.27392,27700000.0
2006-04-13 09:45:00,2.27395,2.27415,2.27382,2.27382,24800000.0
2006-04-13 09:46:00,2.27383,2.27393,2.27377,2.27389,31400000.0
2006-04-13 09:47:00,2.27376,2.27395,2.27373,2.27383,43800000.0
2006-04-13 09:48:00,2.27382,2.27382,2.27346,2.27375,53500000.0
2006-04-13 09:49:00,2.27386,2.2739,2.27369,2.27377,32300000.0
2006-04-13 09:50:00,2.2739,2.274,2.27372,2.27395,36300000.0
2006-04-13 09:51:00,2.27411,2.27411,2.27389,2.27389,19600000.0
2006-04-13 09:52:00,2.27403,2.27413,2.27395,2.27404,22500000.0
2006-04-13 09:53:00,2.27407,2.27416,2.27407,2.27416,5500000.0
2006-04-13 09:54:00,2.27426,2.27433,2.2742,2.2742,40800000.0
2006-04-13 09:55:00,2.27422,2.27422,2.27396,2.27396,46000000.0
2006-04-13 09:56:00,2.274,2.27461,2.274,2.27443,23000000.0
2006-04-13 09:57:00,2.27434,2.27444,2.27423,2.27435,44800000.0
2006-04-13 09:58:00,2.27446,2.27457,2.27432,2.2745,31000000.0
2006-04-13 09:59:00,2.27459,2.27459,2.27425,2.27427,23100000.0
2006-04-13 10:00:00,2.27409,2.27412,2.27396,2.27399,18800000.0
2006-04-13 10:01:00,2.2741,2.2741,2.27378,2.2739,25400000.0
2006-04-13 10:02:00,2.27398,2.27413,2.27383,2.27413,26700000.0
2006-04-13 10:03:00,2.27408,2.27408,2.27368,2.27368,36700000.0
2006-04-13 10:04:00,2.27387,2.27397,2.27371,2.2738,33400000.0
2006-04-13 10:05:00,2.274,2.27433,2.274,2.27404,15800000.0
2006-04-13 10:06:00,2.27398,2.27425,2.27395,2.27412,23800000.0
2006-04-13 10:07:00,2.27433,2.27452,2.27421,2.27431,43000000.0
2006-04-13 10:08:00,2.27427,2.27437,2.27393,2.27393,31500000.0
2006-04-13 10:09:00,2.274,2.27415,2.274,2.27411,24500000.0
2006-04-13 10:10:00,2.27424,2.27424,2.27405,2.27417,38200000.0
2006-04-13 10:11:00,2.27396,2.27396,2.27386,2.27386,19000000.0
2006-04-13 10:12:00,2.27373,2.27395,2.27373,2.27393,35300000.0
2006-04-13 10:13:00,2.27401,2.27416,2.27392,2.27416,35400000.0
2006-04-13 10:14:00,2.27409,2.27409,2.27375,2.2738,30000000.0
2006-04-13 10:15:00,2.27391,2.27395,2.27373,2.27384,45300001.0
2006-04-13 10:16:00,2.27379,2.27388,2.27354,2.27365,35500000.0
2006-04-13 10:17:00,2.27364,2.27383,2.27356,2.27379,54999999.0
2006-04-13 10:18:00,2.27362,2.27406,2.27362,2.27406,38700000.0
2006-04-13 10:19:00,2.27384,2.27399,2.27383,2.27383,43500000.0
2006-04-13 10:20:00,2.27395,2.27415,2.27395,2.2741,40300000.0
2006-04-13 10:21:00,2.27388,2.27409,2.2738,2.27381,54400000.0
2006-04-13 10:22:00,2.27372,2.27401,2.27366,2.27401,41800000.0
2006-04-13 10:23:00,2.2741,2.27475,2.2741,2.27475,24000000.0
2006-04-13 10:24:00,2.27454,2.27454,2.27437,2.27452,19400000.0
2006-04-13 10:25:00,2.27434,2.27447,2.27425,2.27431,31800000.0
2006-04-13 10:26:00,2.27426,2.2743,2.27405,2.2743,26200000.0
2006-04-13 10:27:00,2.27435,2.27456,2.27429,2.27456,47100000.0
2006-04-13 10:28:00,2.27453,2.2757,2.27453,2.27555,32800000.0
2006-04-13 10:29:00,2.2752,2.27528,2.27498,2.2751,26300000.0
2006-04-13 10:30:00,2.27473,2.27473,2.27434,2.27439,49100000.0
2006-04-13 10:31:00,2.27435,2.27436,2.27388,2.27419,29000000.0
2006-04-13 10:32:00,2.27429,2.27468,2.27429,2.27467,34400000.0
2006-04-13 10:33:00,2.27477,2.27495,2.27477,2.27494,37000000.0
2006-04-13 10:34:00,2.27507,2.27528,2.275,2.275,39100000.0
2006-04-13 10:35:00,2.2748,2.27502,2.27474,2.2749,30300000.0
2006-04-13 10:36:00,2.27486,2.27496,2.27468,2.27469,42900000.0
2006-04-13 10:37:00,2.27493,2.275,2.27487,2.275,45600000.0
2006-04-13 10:38:00,2.27511,2.27511,2.27467,2.27477,16100000.0
2006-04-13 10:39:00,2.27453,2.27481,2.27442,2.27468,40300000.0
2006-04-13 10:40:00,2.27469,2.275,2.27469,2.27483,39900000.0
2006-04-13 10:41:00,2.27489,2.27489,2.27459,2.27487,40600000.0
2006-04-13 10:42:00,2.27473,2.27473,2.27439,2.27439,28800000.0
2006-04-13 10:43:00,2.27404,2.27455,2.27404,2.27455,52199998.0
2006-04-13 10:44:00,2.27445,2.2747,2.27389,2.27389,43900000.0
2006-04-13 10:45:00,2.27393,2.27412,2.27376,2.27412,35700000.0
2006-04-13 10:46:00,2.27416,2.27455,2.27402,2.27439,47000000.0
2006-04-13 10:47:00,2.27432,2.27474,2.27415,2.27474,27400000.0
2006-04-13 10:48:00,2.27475,2.27475,2.27442,2.27458,27200000.0
2006-04-13 10:49:00,2.27463,2.27506,2.27463,2.27506,33800000.0
2006-04-13 10:50:00,2.27491,2.27491,2.27472,2.27485,18400000.0
2006-04-13 10:51:00,2.27488,2.27497,2.27478,2.27481,29600000.0
2006-04-13 10:52:00,2.27457,2.27461,2.27427,2.27427,38500000.0
2006-04-13 10:53:00,2.27416,2.27418,2.27398,2.27398,31600000.0
2006-04-13 10:54:00,2.27401,2.27424,2.27401,2.27424,20200000.0
2006-04-13 10:55:00,2.27427,2.27435,2.27404,2.27431,53800000.0
2006-04-13 10:56:00,2.2742,2.27453,2.2742,2.27451,20900000.0
2006-04-13 10:57:00,2.27441,2.27466,2.2743,2.27441,33900000.0
2006-04-13 10:58:00,2.27444,2.27453,2.27434,2.27437,40900001.0
2006-04-13 10:59:00,2.27431,2.27431,2.27384,2.27408,41100000.0
2006-04-13 11:00:00,2.27391,2.2742,2.2738,2.27403,31000000.0
2006-04-13 11:01:00,2.27383,2.27404,2.27372,2.27389,41000000.0
2006-04-13 11:02:00,2.27402,2.27413,2.27389,2.27408,30200000.0
2006-04-13 11:03:00,2.27399,2.27431,2.27399,2.27431,25800000.0
2006-04-13 11:04:00,2.27441,2.27443,2.27429,2.27438,42400000.0
2006-04-13 11:05:00,2.27431,2.27457,2.27426,2.27427,62900000.0
2006-04-13 11:06:00,2.27448,2.27448,2.27413,2.27426,28200000.0
2006-04-13 11:07:00,2.27421,2.27444,2.27421,2.27428,47400000.0
2006-04-13 11:08:00,2.27413,2.27445,2.27413,2.27432,31600000.0
2006-04-13 11:09:00,2.27432,2.27441,2.27412,2.27427,31400000.0
2006-04-13 11:10:00,2.27413,2.27437,2.27406,2.27406,28700000.0
2006-04-13 11:11:00,2.27407,2.27444,2.27407,2.27417,38300000.0
2006-04-13 11:12:00,2.27414,2.27444,2.27411,2.27438,54600000.0
2006-04-13 11:13:00,2.27439,2.27479,2.27429,2.27472,33500000.0
2006-04-13 11:14:00,2.27482,2.27521,2.27476,2.27489,51000000.0
2006-04-13 11:15:00,2.27494,2.27512,2.27465,2.27475,46500000.0
2006-04-13 11:16:00,2.27442,2.27442,2.27415,2.27422,42300000.0
2006-04-13 11:17:00,2.27422,2.27425,2.27405,2.27405,31900000.0
2006-04-13 11:18:00,2.27414,2.27415,2.27399,2.274,26900000.0
2006-04-13 11:19:00,2.27372,2.27401,2.27368,2.27381,53000000.0
2006-04-13 11:20:00,2.2738,2.27394,2.27366,2.27392,46700000.0
2006-04-13 11:21:00,2.27376,2.27388,2.27366,2.27388,22800000.0
2006-04-13 11:22:00,2.27381,2.27405,2.27379,2.27385,35500000.0
2006-04-13 11:23:00,2.27386,2.27392,2.27372,2.27376,51600000.0
2006-04-13 11:24:00,2.27376,2.27376,2.27336,2.27346,28700000.0
2006-04-13 11:25:00,2.27346,2.2736,2.27342,2.27342,26700000.0
2006-04-13 11:26:00,2.27353,2.27371,2.27353,2.27361,16800000.0
2006-04-13 11:27:00,2.27362,2.2738,2.2736,2.27363,42100000.0
2006-04-13 11:28:00,2.27374,2.2739,2.27349,2.2739,39500000.0
2006-04-13 11:29:00,2.27395,2.274,2.2738,2.2738,43000000.0
2006-04-13 11:30:00,2.27382,2.27398,2.27382,2.27398,29600000.0
2006-04-13 11:31:00,2.27385,2.27405,2.2738,2.27385,56199999.0
2006-04-13 11:32:00,2.2737,2.27394,2.27351,2.27394,41100000.0
2006-04-13 11:33:00,2.27387,2.2739,2.27363,2.27379,40000000.0
2006-04-13 11:34:00,2.27382,2.27404,2.27374,2.27374,65000000.0
2006-04-13 11:35:00,2.27375,2.27381,2.27327,2.27327,40600000.0
2006-04-13 11:36:00,2.27331,2.27386,2.27331,2.27384,46400000.0
2006-04-13 11:37:00,2.27393,2.27396,2.27375,2.27375,18300000.0
2006-04-13 11:38:00,2.27367,2.2739,2.27353,2.27371,37900000.0
2006-04-13 11:39:00,2.27375,2.27396,2.27364,2.27396,32300000.0
2006-04-13 11:40:00,2.27388,2.27401,2.27365,2.27369,47199999.0
2006-04-13 11:41:00,2.27333,2.27343,2.27331,2.27331,27600000.0
2006-04-13 11:42:00,2.27325,2.27363,2.27325,2.27363,44700000.0
2006-04-13 11:43:00,2.27356,2.2736,2.27341,2.2736,24000000.0
2006-04-13 11:44:00,2.2735,2.27351,2.27336,2.27351,45200000.0
2006-04-13 11:45:00,2.27341,2.27348,2.27318,2.2733,24800000.0
2006-04-13 11:46:00,2.27332,2.27353,2.27328,2.2734,39300000.0
2006-04-13 11:47:00,2.27362,2.27362,2.27312,2.27322,33200000.0
2006-04-13 11:48:00,2.27318,2.27351,2.27318,2.27346,38400000.0
2006-04-13 11:49:00,2.2734,2.2734,2.27299,2.27309,28800000.0
2006-04-13 11:50:00,2.27303,2.27316,2.27256,2.27256,40100000.0
2006-04-13 11:51:00,2.27253,2.27282,2.27229,2.27282,43800000.0
2006-04-13 11:52:00,2.27296,2.27307,2.27286,2.27307,22400000.0
2006-04-13 11:53:00,2.27323,2.27352,2.27323,2.27347,26600000.0
2006-04-13 11:54:00,2.27345,2.27345,2.27312,2.27332,38900000.0
2006-04-13 11:55:00,2.27338,2.27353,2.27333,2.27341,53500000.0
2006-04-13 11:56:00,2.27355,2.27378,2.27328,2.27329,36600000.0
2006-04-13 11:57:00,2.27342,2.27374,2.2734,2.27351,21000000.0
2006-04-13 11:58:00,2.27351,2.27356,2.27344,2.27353,45000000.0
2006-04-13 11:59:00,2.27349,2.27349,2.27312,2.27319,22600000.0
2006-04-13 12:00:00,2.27324,2.27331,2.27277,2.27277,38900000.0
2006-04-13 12:01:00,2.27271,2.27302,2.27265,2.27293,51000001.0
2006-04-13 12:02:00,2.273,2.2734,2.273,2.273,20100000.0
2006-04-13 12:03:00,2.27308,2.27344,2.27308,2.27318,16400000.0
2006-04-13 12:04:00,2.27303,2.27324,2.27293,2.27324,41300000.0
2006-04-13 12:05:00,2.27361,2.27375,2.27346,2.27356,46600000.0
2006-04-13 12:06:00,2.27385,2.27399,2.27374,2.27384,24000000.0
2006-04-13 12:07:00,2.27374,2.27393,2.27363,2.27365,44100000.0
2006-04-13 12:08:00,2.27366,2.27373,2.27354,2.27357,39000000.0
2006-04-13 12:09:00,2.2736,2.27364,2.27332,2.27332,39800000.0
2006-04-13 12:10:00,2.27331,2.27331,2.2731,2.27315,32600000.0
2006-04-13 12:11:00,2.27334,2.27343,2.27326,2.27326,23100000.0
2006-04-13 12:12:00,2.27323,2.27344,2.2732,2.27344,27600000.0
2006-04-13 12:13:00,2.27344,2.27363,2.27344,2.27349,37300000.0
2006-04-13 12:14:00,2.27356,2.27356,2.27335,2.27339,36000000.0
2006-04-13 12:15:00,2.2734,2.27355,2.27329,2.27338,33000000.0
2006-04-13 12:16:00,2.27336,2.27361,2.27336,2.27361,52400000.0
2006-04-13 12:17:00,2.27364,2.27364,2.27313,2.27313,47000000.0
2006-04-13 12:18:00,2.27331,2.27345,2.27304,2.2732,43900000.0
2006-04-13 12:19:00,2.2732,2.27331,2.27319,2.27319,44200000.0
2006-04-13 12:20:00,2.27311,2.27327,2.27307,2.27319,31700000.0
2006-04-13 12:21:00,2.27308,2.27317,2.2729,2.27291,31500000.0
2006-04-13 12:22:00,2.27302,2.27306,2.27281,2.27284,41300000.0
2006-04-13 12:23:00,2.2729,2.2729,2.27266,2.27284,49200000.0
2006-04-13 12:24:00,2.27292,2.2732,2.27292,2.2732,23400000.0
2006-04-13 12:25:00,2.27332,2.27332,2.27306,2.2731,27200000.0
2006-04-13 12:26:00,2.27312,2.27318,2.27303,2.27303,22900000.0
2006-04-13 12:27:00,2.273,2.27324,2.273,2.27311,51600000.0
2006-04-13 12:28:00,2.27289,2.27289,2.2725,2.27265,29000000.0
2006-04-13 12:29:00,2.27251,2.27277,2.27235,2.27237,62500000.0
2006-04-13 12:30:00,2.27233,2.27239,2.27191,2.27239,42000000.0
2006-04-13 12:31:00,2.27225,2.27225,2.27207,2.27215,24900000.0
2006-04-13 12:32:00,2.27224,2.27233,2.27207,2.27232,20700000.0
2006-04-13 12:33:00,2.27219,2.27257,2.27219,2.27222,47600000.0
2006-04-13 12:34:00,2.27227,2.27227,2.27198,2.272,27400000.0
2006-04-13 12:35:00,2.27198,2.27244,2.27198,2.27244,5800000.0
2006-04-13 12:36:00,2.27259,2.27287,2.27247,2.27273,49900000.0
2006-04-13 12:37:00,2.27273,2.27298,2.27269,2.27278,52700000.0
2006-04-13 12:38:00,2.27258,2.27265,2.27248,2.27257,43500000.0
2006-04-13 12:39:00,2.27262,2.27272,2.27262,2.27271,15200000.0
2006-04-13 12:40:00,2.2727,2.27302,2.2727,2.27276,52300000.0
2006-04-13 12:41:00,2.27283,2.273,2.27275,2.27283,36800000.0
2006-04-13 12:42:00,2.27275,2.27289,2.2726,2.27282,35900000.0
2006-04-13 12:43:00,2.27284,2.27308,2.27284,2.27284,28400000.0
2006-04-13 12:44:00,2.27293,2.27293,2.27276,2.27276,42600000.0
2006-04-13 12:45:00,2.27281,2.27295,2.27271,2.27294,46100000.0
2006-04-13 12:46:00,2.27272,2.273,2.27259,2.273,30400000.0
2006-04-13 12:47:00,2.27301,2.27313,2.27276,2.27276,53600000.0
2006-04-13 12:48:00,2.27267,2.27297,2.27266,2.27294,44100000.0
2006-04-13 12:49:00,2.27306,2.27306,2.2729,2.27303,41800000.0
2006-04-13 12:50:00,2.27297,2.27297,2.27251,2.27284,14600000.0
2006-04-13 12:51:00,2.27289,2.27307,2.2728,2.27286,31000000.0
2006-04-13 12:52:00,2.27307,2.27333,2.27307,2.27325,40100000.0
2006-04-13 12:53:00,2.27339,2.27339,2.2732,2.27335,37600000.0
2006-04-13 12:54:00,2.27324,2.27347,2.2732,2.2732,44700000.0
2006-04-13 12:55:00,2.27344,2.27359,2.27344,2.27355,34300000.0
2006-04-13 12:56:00,2.27355,2.27386,2.27355,2.27363,27800000.0
2006-04-13 12:57:00,2.27369,2.27369,2.27339,2.27339,28300000.0
2006-04-13 12:58:00,2.27347,2.27363,2.27334,2.27363,56400000.0
2006-04-13 12:59:00,2.27354,2.27398,2.27354,2.27398,50300000.0
2006-04-13 13:00:00,2.27376,2.27392,2.27367,2.27375,42800000.0
2006-04-13 13:01:00,2.27383,2.27394,2.27364,2.27393,34000000.0
2006-04-13 13:02:00,2.27403,2.27414,2.27395,2.27405,46500000.0
2006-04-13 13:03:00,2.27396,2.27455,2.27396,2.27433,52500000.0
2006-04-13 13:04:00,2.27432,2.27452,2.27421,2.27452,19000000.0
2006-04-13 13:05:00,2.27461,2.2747,2.27444,2.27469,32700000.0
2006-04-13 13:06:00,2.27461,2.27462,2.2745,2.27453,20800000.0
2006-04-13 13:07:00,2.27461,2.2747,2.27453,2.2747,50700000.0
2006-04-13 13:08:00,2.27479,2.27486,2.27414,2.27414,51600000.0
2006-04-13 13:09:00,2.27404,2.27431,2.27402,2.27431,20500000.0
2006-04-13 13:10:00,2.27422,2.27465,2.27421,2.27458,43200000.0
2006-04-13 13:11:00,2.27457,2.27459,2.2743,2.27432,31800000.0
2006-04-13 13:12:00,2.27434,2.27467,2.27434,2.27449,32300000.0
2006-04-13 13:13:00,2.27464,2.27493,2.27464,2.27476,48700000.0
2006-04-13 13:14:00,2.27463,2.2748,2.27455,2.2748,58900000.0
2006-04-13 13:15:00,2.27474,2.27488,2.27459,2.2748,57100000.0
2006-04-13 13:16:00,2.27459,2.27477,2.27458,2.27471,33500000.0
2006-04-13 13:17:00,2.27472,2.27475,2.2746,2.2746,27200000.0
2006-04-13 13:18:00,2.27461,2.27475,2.27449,2.27449,30100000.0
2006-04-13 13:19:00,2.2746,2.27477,2.2746,2.27471,25200000.0
2006-04-13 13:20:00,2.2746,2.2746,2.27431,2.27448,23800000.0
2006-04-13 13:21:00,2.27473,2.27473,2.27423,2.27438,23700000.0
2006-04-13 13:22:00,2.27442,2.27461,2.27442,2.27446,29000000.0
2006-04-13 13:23:00,2.27441,2.27451,2.27433,2.27449,18500000.0
2006-04-13 13:24:00,2.27457,2.2747,2.27434,2.27441,26300000.0
2006-04-13 13:25:00,2.27452,2.27463,2.27409,2.27409,36900000.0
2006-04-13 13:26:00,2.27424,2.27445,2.27424,2.27442,20000000.0
2006-04-13 13:27:00,2.27432,2.27461,2.27432,2.27461,45800000.0
2006-04-13 13:28:00,2.27457,2.27458,2.27439,2.27442,19800000.0
2006-04-13 13:29:00,2.27447,2.27455,2.27446,2.27455,38100000.0
2006-04-13 13:30:00,2.27451,2.27469,2.27446,2.27469,23500000.0
2006-04-13 13:31:00,2.2746,2.2746,2.27439,2.27446,42700000.0
2006-04-13 13:32:00,2.27448,2.2747,2.27448,2.27454,44600000.0
2006-04-13 13:33:00,2.27452,2.27485,2.27452,2.2748,28400000.0
2006-04-13 13:34:00,2.27493,2.27519,2.2749,2.27502,39700000.0
2006-04-13 13:35:00,2.27524,2.27546,2.27509,2.2754,45800000.0
2006-04-13 13:36:00,2.27538,2.27546,2.27516,2.27546,45700000.0
2006-04-13 13:37:00,2.27522,2.27522,2.27521,2.27521,7200000.0
2006-04-13 13:38:00,2.2754,2.27546,2.27529,2.27533,38000000.0
2006-04-13 13:39:00,2.27513,2.2753,2.27484,2.27484,42800000.0
2006-04-13 13:40:00,2.27496,2.27496,2.27476,2.27479,31500000.0
2006-04-13 13:41:00,2.27455,2.27477,2.27425,2.27425,42400000.0
2006-04-13 13:42:00,2.27416,2.27439,2.27412,2.2743,31400000.0
2006-04-13 13:43:00,2.27406,2.27435,2.27406,2.27428,30600000.0
2006-04-13 13:44:00,2.27434,2.27434,2.27409,2.27409,56900000.0
2006-04-13 13:45:00,2.27414,2.2742,2.27402,2.27402,20400000.0
2006-04-13 13:46:00,2.27416,2.27464,2.27416,2.27464,38600000.0
2006-04-13 13:47:00,2.2747,2.27478,2.27466,2.27466,22300000.0
2006-04-13 13:48:00,2.27466,2.2749,2.27456,2.27456,36600000.0
2006-04-13 13:49:00,2.27463,2.27474,2.27449,2.27466,29500000.0
2006-04-13 13:50:00,2.27491,2.27491,2.27466,2.27468,45800000.0
2006-04-13 13:51:00,2.27472,2.27487,2.27458,2.27458,30500000.0
2006-04-13 13:52:00,2.27482,2.27482,2.27461,2.27474,59400000.0
2006-04-13 13:53:00,2.27471,2.27471,2.27431,2.27441,34600000.0
2006-04-13 13:54:00,2.27442,2.27463,2.27432,2.27439,23100000.0
2006-04-13 13:55:00,2.27416,2.27499,2.27416,2.27499,44100001.0
2006-04-13 13:56:00,2.27505,2.27525,2.27498,2.27498,36900000.0
2006-04-13 13:57:00,2.27484,2.27484,2.27435,2.27465,31000000.0
2006-04-13 13:58:00,2.27471,2.27488,2.27453,2.27488,62700000.0
2006-04-13 13:59:00,2.27478,2.2748,2.27449,2.27449,27900000.0
2006-04-13 14:00:00,2.27453,2.27488,2.27453,2.27479,34500000.0
2006-04-13 14:01:00,2.27489,2.27502,2.2748,2.27502,40900000.0
2006-04-13 14:02:00,2.27481,2.27506,2.27467,2.27471,18200000.0
2006-04-13 14:03:00,2.27459,2.2747,2.27444,2.27448,40500000.0
2006-04-13 14:04:00,2.27451,2.27451,2.27438,2.27446,38300000.0
2006-04-13 14:05:00,2.27438,2.27438,2.27402,2.27405,30900000.0
2006-04-13 14:06:00,2.27391,2.27413,2.27385,2.27396,63300001.0
2006-04-13 14:07:00,2.27389,2.2741,2.2737,2.27381,55100000.0
2006-04-13 14:08:00,2.27407,2.27428,2.27397,2.27417,29200000.0
2006-04-13 14:09:00,2.27431,2.27446,2.2742,2.27446,30400000.0
2006-04-13 14:10:00,2.2745,2.27467,2.27446,2.27458,51300000.0
2006-04-13 14:11:00,2.27465,2.27517,2.27465,2.27487,38000000.0
2006-04-13 14:12:00,2.27524,2.27533,2.27511,2.27533,20800000.0
2006-04-13 14:13:00,2.27523,2.27523,2.27475,2.27483,23900000.0
2006-04-13 14:14:00,2.27483,2.27497,2.27463,2.27497,38700000.0
2006-04-13 14:15:00,2.2747,2.27486,2.27459,2.27467,68800000.0
2006-04-13 14:16:00,2.27458,2.27474,2.27444,2.27444,36200000.0
2006-04-13 14:17:00,2.27435,2.27472,2.27435,2.27453,40900000.0
2006-04-13 14:18:00,2.27457,2.27457,2.27431,2.27438,31500000.0
2006-04-13 14:19:00,2.27429,2.27457,2.27429,2.27432,46000000.0
2006-04-13 14:20:00,2.27441,2.27458,2.27422,2.27422,45000000.0
2006-04-13 14:21:00,2.27402,2.27415,2.27399,2.27407,35500000.0
2006-04-13 14:22:00,2.27417,2.27439,2.27402,2.27415,37800000.0
2006-04-13 14:23:00,2.2742,2.27437,2.27407,2.27415,76100000.0
2006-04-13 14:24:00,2.27405,2.27418,2.27405,2.27418,33600000.0
2006-04-13 14:25:00,2.274,2.27432,2.27396,2.27432,28500000.0
2006-04-13 14:26:00,2.27428,2.27469,2.27412,2.27469,55100000.0
2006-04-13 14:27:00,2.2747,2.2747,2.27424,2.27443,43200000.0
2006-04-13 14:28:00,2.27427,2.27443,2.27421,2.27443,27200000.0
2006-04-13 14:29:00,2.27458,2.27477,2.27451,2.27456,43300000.0
2006-04-13 14:30:00,2.2746,2.27475,2.2745,2.27462,39300000.0
2006-04-13 14:31:00,2.27429,2.27429,2.27345,2.2736,20000000.0
2006-04-13 14:32:00,2.27369,2.27384,2.2733,2.27369,36700000.0
2006-04-13 14:33:00,2.274,2.27422,2.27365,2.27413,54600000.0
2006-04-13 14:34:00,2.27434,2.27448,2.27371,2.27385,29300000.0
2006-04-13 14:35:00,2.27364,2.27446,2.27364,2.27441,37300000.0
2006-04-13 14:36:00,2.27447,2.27472,2.27427,2.27472,27200000.0
2006-04-13 14:37:00,2.27441,2.27441,2.27403,2.27414,18900000.0
2006-04-13 14:38:00,2.27435,2.27441,2.27374,2.27374,30000000.0
2006-04-13 14:39:00,2.27369,2.27416,2.27369,2.27384,38800000.0
2006-04-13 14:40:00,2.27404,2.27434,2.27404,2.27421,44200000.0
2006-04-13 14:41:00,2.27396,2.27422,2.27395,2.27403,39500000.0
2006-04-13 14:42:00,2.27408,2.27426,2.27395,2.27416,29200000.0
2006-04-13 14:43:00,2.27415,2.27415,2.27364,2.2737,35800000.0
2006-04-13 14:44:00,2.27369,2.27396,2.27369,2.27384,16800000.0
2006-04-13 14:45:00,2.2737,2.27379,2.27346,2.27346,52400000.0
2006-04-13 14:46:00,2.27365,2.27407,2.27365,2.27387,16000000.0
2006-04-13 14:47:00,2.2739,2.27402,2.27377,2.2738,37600000.0
2006-04-13 14:48:00,2.27389,2.27389,2.27353,2.27362,33200000.0
2006-04-13 14:49:00,2.27374,2.27378,2.27347,2.27347,24800000.0
2006-04-13 14:50:00,2.2733,2.27346,2.2733,2.27346,23600000.0
2006-04-13 14:51:00,2.27345,2.27364,2.27335,2.27338,57600000.0
2006-04-13 14:52:00,2.2736,2.27368,2.27343,2.27345,42100000.0
2006-04-13 14:53:00,2.27329,2.27365,2.27329,2.27365,41800000.0
2006-04-13 14:54:00,2.27363,2.27387,2.27346,2.27375,35200000.0
2006-04-13 14:55:00,2.27358,2.2741,2.27346,2.27381,23100000.0
2006-04-13 14:56:00,2.27368,2.27446,2.27363,2.27431,36300000.0
2006-04-13 14:57:00,2.27446,2.27492,2.27435,2.27476,48500000.0
2006-04-13 14:58:00,2.27505,2.27515,2.27478,2.27492,64000000.0
2006-04-13 14:59:00,2.27473,2.27517,2.27468,2.27517,29100000.0
2006-04-13 15:00:00,2.27501,2.27501,2.27453,2.27487,41500000.0
2006-04-13 15:01:00,2.2749,2.27509,2.27447,2.27447,41200000.0
2006-04-13 15:02:00,2.27455,2.27473,2.27455,2.27473,31200000.0
2006-04-13 15:03:00,2.27478,2.27479,2.27463,2.27472,49000000.0
2006-04-13 15:04:00,2.27487,2.27498,2.27438,2.27463,41200000.0
2006-04-13 15:05:00,2.27468,2.27534,2.27458,2.27534,43900000.0
2006-04-13 15:06:00,2.27542,2.27575,2.2753,2.27538,45100000.0
2006-04-13 15:07:00,2.27541,2.27555,2.27514,2.27525,33400000.0
2006-04-13 15:08:00,2.27526,2.27583,2.27516,2.27583,31900000.0
2006-04-13 15:09:00,2.27622,2.27632,2.27563,2.27572,30000000.0
2006-04-13 15:10:00,2.27563,2.27563,2.27503,2.27522,25700000.0
2006-04-13 15:11:00,2.27535,2.27558,2.27496,2.27553,48900000.0
2006-04-13 15:12:00,2.27543,2.27553,2.27521,2.27521,27400000.0
2006-04-13 15:13:00,2.27548,2.27582,2.27548,2.2757,24200000.0
2006-04-13 15:14:00,2.27603,2.27616,2.27556,2.27556,28800000.0
2006-04-13 15:15:00,2.27561,2.27561,2.2752,2.27527,24400000.0
2006-04-13 15:16:00,2.27534,2.27536,2.27516,2.27516,50900000.0
2006-04-13 15:17:00,2.27515,2.27523,2.27492,2.275,27800000.0
2006-04-13 15:18:00,2.27491,2.27495,2.27468,2.27483,26900000.0
2006-04-13 15:19:00,2.2747,2.27489,2.27455,2.27455,28300000.0
2006-04-13 15:20:00,2.27431,2.27461,2.27421,2.27455,37500000.0
2006-04-13 15:21:00,2.27438,2.27473,2.2742,2.27459,34500000.0
2006-04-13 15:22:00,2.27448,2.27545,2.27448,2.27545,34100000.0
2006-04-13 15:23:00,2.27518,2.27527,2.27502,2.2751,54499999.0
2006-04-13 15:24:00,2.27522,2.27546,2.27489,2.27514,21400000.0
2006-04-13 15:25:00,2.27514,2.2752,2.27493,2.27507,37300000.0
2006-04-13 15:26:00,2.27509,2.27519,2.27478,2.27489,28400000.0
2006-04-13 15:27:00,2.27498,2.27511,2.2747,2.27471,45300000.0
2006-04-13 15:28:00,2.2747,2.27471,2.27454,2.27455,36800000.0
2006-04-13 15:29:00,2.27462,2.27487,2.27452,2.27454,20200000.0
2006-04-13 15:30:00,2.27454,2.27454,2.27424,2.27437,22900000.0
2006-04-13 15:31:00,2.27457,2.27477,2.27434,2.27477,32600000.0
2006-04-13 15:32:00,2.27494,2.27501,2.2746,2.27481,30500000.0
2006-04-13 15:33:00,2.27472,2.27506,2.27472,2.27506,14300000.0
2006-04-13 15:34:00,2.2752,2.27529,2.27497,2.27511,42100000.0
2006-04-13 15:35:00,2.2749,2.27521,2.2749,2.27512,44300000.0
2006-04-13 15:36:00,2.27497,2.27507,2.27483,2.27495,31600000.0
2006-04-13 15:37:00,2.27517,2.27517,2.27451,2.27451,31200000.0
2006-04-13 15:38:00,2.27466,2.27498,2.27466,2.27474,46000000.0
2006-04-13 15:39:00,2.2749,2.2749,2.27459,2.27465,26800000.0
2006-04-13 15:40:00,2.27479,2.27505,2.27468,2.27505,31900000.0
2006-04-13 15:41:00,2.27516,2.27536,2.275,2.27536,31000000.0
2006-04-13 15:42:00,2.27543,2.27569,2.27529,2.27551,19000000.0
2006-04-13 15:43:00,2.27555,2.27574,2.27555,2.27574,37100000.0
2006-04-13 15:44:00,2.2756,2.2757,2.27555,2.27555,34100000.0
2006-04-13 15:45:00,2.2756,2.27567,2.2755,2.2755,55000000.0
2006-04-13 15:46:00,2.27554,2.27573,2.27497,2.27518,21200000.0
2006-04-13 15:47:00,2.2754,2.27573,2.27539,2.27557,32600000.0
2006-04-13 15:48:00,2.27568,2.27614,2.27563,2.27577,48300000.0
2006-04-13 15:49:00,2.27581,2.27603,2.27568,2.27578,38200000.0
2006-04-13 15:50:00,2.27582,2.276,2.27567,2.27568,32900000.0
2006-04-13 15:51:00,2.2756,2.27585,2.2755,2.2755,30100000.0
2006-04-13 15:52:00,2.27559,2.27568,2.27531,2.27568,19800000.0
2006-04-13 15:53:00,2.27553,2.276,2.27553,2.27595,37000000.0
2006-04-13 15:54:00,2.27583,2.27624,2.27568,2.27607,37100000.0
2006-04-13 15:55:00,2.27599,2.27599,2.27567,2.27583,34000000.0
2006-04-13 15:56:00,2.27593,2.27624,2.27593,2.27607,61400000.0
2006-04-13 15:57:00,2.27617,2.27621,2.27604,2.27612,31800000.0
2006-04-13 15:58:00,2.27618,2.27623,2.27586,2.27586,31600000.0
2006-04-13 15:59:00,2.27591,2.27595,2.27557,2.27566,22000000.0
2006-04-13 16:00:00,2.27581,2.27605,2.27557,2.27563,26600000.0
2006-04-13 16:01:00,2.27545,2.2756,2.27543,2.2756,37400000.0
2006-04-13 16:02:00,2.27564,2.27582,2.27521,2.27521,28400000.0
2006-04-13 16:03:00,2.2756,2.27586,2.27548,2.27577,34400000.0
2006-04-13 16:04:00,2.2758,2.2758,2.27512,2.27519,22500000.0
2006-04-13 16:05:00,2.27529,2.27549,2.27485,2.27525,54200000.0
2006-04-13 16:06:00,2.27528,2.27558,2.27522,2.2755,32000000.0
2006-04-13 16:07:00,2.27516,2.27519,2.27478,2.27481,34100000.0
2006-04-13 16:08:00,2.27459,2.27506,2.27459,2.27488,41500000.0
2006-04-13 16:09:00,2.27486,2.2752,2.27486,2.2752,15600000.0
2006-04-13 16:10:00,2.27531,2.27533,2.27481,2.27494,25500000.0
2006-04-13 16:11:00,2.27495,2.27544,2.27473,2.27544,21600000.0
2006-04-13 16:12:00,2.27564,2.2758,2.27555,2.2758,41900000.0
2006-04-13 16:13:00,2.27567,2.27587,2.27554,2.27582,20600000.0
2006-04-13 16:14:00,2.27583,2.27583,2.27538,2.27567,50600000.0
2006-04-13 16:15:00,2.27588,2.27611,2.27588,2.27606,21900000.0
2006-04-13 16:16:00,2.27631,2.27663,2.27631,2.2765,17000000.0
2006-04-13 16:17:00,2.27646,2.27654,2.27611,2.27638,40600000.0
2006-04-13 16:18:00,2.27625,2.27647,2.27624,2.27634,46700000.0
2006-04-13 16:19:00,2.27623,2.27654,2.27607,2.27641,25800000.0
2006-04-13 16:20:00,2.2764,2.27653,2.2762,2.2764,30100000.0
2006-04-13 16:21:00,2.2765,2.27669,2.27638,2.27641,53300001.0
2006-04-13 16:22:00,2.27653,2.27669,2.27624,2.27633,35500000.0
2006-04-13 16:23:00,2.27637,2.27673,2.27635,2.27661,34500000.0
2006-04-13 16:24:00,2.27687,2.2769,2.27666,2.27671,38600000.0
2006-04-13 16:25:00,2.27667,2.27681,2.27658,2.27668,27800000.0
2006-04-13 16:26:00,2.27665,2.27694,2.27665,2.27677,24400000.0
2006-04-13 16:27:00,2.27679,2.27679,2.2765,2.27652,29900000.0
2006-04-13 16:28:00,2.27662,2.27666,2.27642,2.27654,28700000.0
2006-04-13 16:29:00,2.27632,2.27708,2.27632,2.27708,36100000.0
2006-04-13 16:30:00,2.277,2.277,2.27648,2.27686,29100000.0
2006-04-13 16:31:00,2.27696,2.27719,2.27685,2.27704,69799999.0
2006-04-13 16:32:00,2.27717,2.27717,2.27677,2.27677,30000000.0
2006-04-13 16:33:00,2.27677,2.27692,2.27657,2.27677,35700000.0
2006-04-13 16:34:00,2.27674,2.27695,2.27643,2.27643,23400000.0
2006-04-13 16:35:00,2.2764,2.27666,2.27635,2.27663,44900000.0
2006-04-13 16:36:00,2.27648,2.27648,2.2763,2.2763,28800001.0
2006-04-13 16:37:00,2.27641,2.27671,2.27632,2.2766,28600000.0
2006-04-13 16:38:00,2.27649,2.27665,2.27637,2.27637,25000000.0
2006-04-13 16:39:00,2.27643,2.27649,2.27636,2.27643,30300000.0
2006-04-13 16:40:00,2.27657,2.27657,2.27597,2.27603,21300000.0
2006-04-13 16:41:00,2.27598,2.27611,2.27577,2.2759,40300000.0
2006-04-13 16:42:00,2.276,2.27622,2.276,2.2761,23200000.0
2006-04-13 16:43:00,2.27615,2.27632,2.27595,2.27623,27800000.0
2006-04-13 16:44:00,2.27605,2.27611,2.27593,2.276,34600000.0
2006-04-13 16:45:00,2.27586,2.27597,2.27566,2.27591,40100000.0
2006-04-13 16:46:00,2.27583,2.27589,2.27559,2.27589,39500000.0
2006-04-13 16:47:00,2.27582,2.27596,2.27561,2.27577,45900000.0
2006-04-13 16:48:00,2.27573,2.27576,2.27566,2.2757,24000000.0
2006-04-13 16:49:00,2.27568,2.27591,2.27562,2.27567,30800000.0
2006-04-13 16:50:00,2.27581,2.27604,2.27581,2.27593,51500001.0
2006-04-13 16:51:00,2.27583,2.27596,2.27569,2.27584,31800000.0
2006-04-13 16:52:00,2.27582,2.27607,2.27582,2.27607,29000000.0
2006-04-13 16:53:00,2.27593,2.27626,2.27587,2.27598,53700000.0
2006-04-13 16:54:00,2.276,2.27614,2.27598,2.27614,62900000.0
2006-04-13 16:55:00,2.27606,2.27616,2.27562,2.27567,33000000.0
2006-04-13 16:56:00,2.27582,2.27599,2.27568,2.27582,25300000.0
2006-04-13 16:57:00,2.27576,2.27612,2.27566,2.27612,25800000.0
2006-04-13 16:58:00,2.27642,2.2766,2.27617,2.27655,28500000.0
2006-04-13 16:59:00,2.2766,2.2772,2.27642,2.2772,25700000.0
2006-04-13 17:00:00,2.27742,2.27745,2.27636,2.27636,59100000.0
2006-04-13 17:01:00,2.27662,2.27671,2.27636,2.27663,32400000.0
2006-04-13 17:02:00,2.27656,2.27688,2.27656,2.27667,37200000.0
2006-04-13 17:03:00,2.27676,2.27694,2.27657,2.27677,41600000.0
2006-04-13 17:04:00,2.27667,2.27667,2.27637,2.27647,48800000.0
2006-04-13 17:05:00,2.27652,2.27663,2.27612,2.27627,33800000.0
2006-04-13 17:06:00,2.27619,2.27628,2.276,2.27625,48000000.0
2006-04-13 17:07:00,2.2763,2.27664,2.27602,2.27643,51300000.0
2006-04-13 17:08:00,2.27634,2.27637,2.27573,2.27573,34600000.0
2006-04-13 17:09:00,2.27565,2.276,2.27565,2.276,35900000.0
2006-04-13 17:10:00,2.27594,2.27602,2.27552,2.27552,35800000.0
2006-04-13 17:11:00,2.27543,2.27555,2.27502,2.27527,40500000.0
2006-04-13 17:12:00,2.27546,2.27557,2.27534,2.27557,34200000.0
2006-04-13 17:13:00,2.27578,2.2761,2.27578,2.276,18100000.0
2006-04-13 17:14:00,2.27603,2.27625,2.27599,2.27614,37800000.0
2006-04-13 17:15:00,2.27584,2.27611,2.27578,2.27604,32300000.0
2006-04-13 17:16:00,2.27596,2.27596,2.27583,2.27586,40800000.0
2006-04-13 17:17:00,2.27603,2.27619,2.27588,2.27588,26300000.0
2006-04-13 17:18:00,2.27569,2.2757,2.27562,2.27566,13100000.0
2006-04-13 17:19:00,2.27574,2.27574,2.27556,2.2756,43400000.0
2006-04-13 17:20:00,2.27568,2.27591,2.27566,2.27588,43200000.0
2006-04-13 17:21:00,2.27589,2.2761,2.27588,2.27597,42900000.0
2006-04-13 17:22:00,2.27608,2.27626,2.27591,2.27603,58100000.0
2006-04-13 17:23:00,2.27619,2.27619,2.27569,2.27569,37100000.0
2006-04-13 17:24:00,2.27537,2.27563,2.27533,2.27533,41100000.0
2006-04-13 17:25:00,2.27518,2.2753,2.27488,2.27498,42500000.0
2006-04-13 17:26:00,2.27494,2.27576,2.27494,2.27576,29800000.0
2006-04-13 17:27:00,2.27553,2.27585,2.27553,2.27585,35600000.0
2006-04-13 17:28:00,2.27592,2.27592,2.27573,2.27579,45800000.0
2006-04-13 17:29:00,2.27583,2.27639,2.2758,2.27639,21200000.0
2006-04-13 17:30:00,2.2764,2.2764,2.2758,2.27587,44400000.0
2006-04-13 17:31:00,2.27586,2.27589,2.27561,2.27589,20800000.0
2006-04-13 17:32:00,2.27601,2.27623,2.27601,2.27623,19500000.0
2006-04-13 17:33:00,2.27643,2.27658,2.27623,2.27625,37000000.0
2006-04-13 17:34:00,2.2762,2.27632,2.27618,2.27625,36000000.0
2006-04-13 17:35:00,2.27642,2.27645,2.27635,2.27645,44700000.0
2006-04-13 17:36:00,2.27646,2.27656,2.2764,2.27645,29200000.0
2006-04-13 17:37:00,2.27623,2.27637,2.27618,2.27623,28800000.0
2006-04-13 17:38:00,2.27631,2.27648,2.27622,2.27648,34400000.0
2006-04-13 17:39:00,2.27552,2.27577,2.2755,2.27553,25200000.0
2006-04-13 17:40:00,2.27624,2.27637,2.27612,2.27612,45199999.0
2006-04-13 17:41:00,2.27598,2.27608,2.27577,2.27583,35100000.0
2006-04-13 17:42:00,2.27568,2.27592,2.27568,2.27574,35600000.0
2006-04-13 17:43:00,2.27579,2.27586,2.27552,2.27586,54900000.0
2006-04-13 17:44:00,2.2759,2.27601,2.27581,2.27581,30700000.0
2006-04-13 17:45:00,2.27565,2.27586,2.27558,2.27586,31200000.0
2006-04-13 17:46:00,2.27582,2.27593,2.27554,2.27581,49300000.0
2006-04-13 17:47:00,2.27565,2.27589,2.27565,2.27589,28600000.0
2006-04-13 17:48:00,2.27571,2.2758,2.27565,2.27565,20400000.0
2006-04-13 17:49:00,2.27553,2.27568,2.2754,2.27546,66000000.0
2006-04-13 17:50:00,2.27528,2.27534,2.27507,2.27533,37800000.0
2006-04-13 17:51:00,2.27522,2.27522,2.27502,2.27502,23200000.0
2006-04-13 17:52:00,2.27486,2.27504,2.27479,2.27486,21500000.0
2006-04-13 17:53:00,2.27465,2.2747,2.27433,2.27443,28900000.0
2006-04-13 17:54:00,2.27425,2.27454,2.27424,2.27433,26800000.0
2006-04-13 17:55:00,2.27425,2.27429,2.27398,2.27398,38900000.0
2006-04-13 17:56:00,2.27419,2.27425,2.27392,2.27404,26500000.0
2006-04-13 17:57:00,2.27409,2.27416,2.27399,2.2741,42200000.0
2006-04-13 17:58:00,2.27407,2.27423,2.27393,2.27423,28800000.0
2006-04-13 17:59:00,2.27423,2.27449,2.27423,2.27443,24800000.0
2006-04-13 18:00:00,2.27459,2.2748,2.27446,2.27446,33800000.0
2006-04-13 18:01:00,2.27453,2.27512,2.27443,2.27483,349300000.0
2006-04-13 18:02:00,2.27486,2.27515,2.27474,2.2748,332200000.0
2006-04-13 18:03:00,2.27478,2.27499,2.27467,2.27473,461100000.0
2006-04-13 18:04:00,2.27473,2.27505,2.2747,2.2749,347000000.0
2006-04-13 18:05:00,2.27498,2.27505,2.27478,2.27485,253100000.0
2006-04-13 18:06:00,2.27488,2.27511,2.27475,2.27478,368900000.0
2006-04-13 18:07:00,2.27475,2.27508,2.27472,2.27508,352200000.0
2006-04-13 18:08:00,2.27497,2.27519,2.2748,2.27517,431500001.0
2006-04-13 18:09:00,2.27511,2.27527,2.27482,2.2752,272500000.0
2006-04-13 18:10:00,2.27524,2.27542,2.27509,2.27532,303200000.0
2006-04-13 18:11:00,2.27522,2.27531,2.27503,2.27522,237800000.0
2006-04-13 18:12:00,2.27515,2.27524,2.27492,2.27494,181800000.0
2006-04-13 18:13:00,2.27475,2.27495,2.27463,2.27486,158900000.0
2006-04-13 18:14:00,2.27501,2.27504,2.27469,2.27476,330500000.0
2006-04-13 18:15:00,2.27487,2.27524,2.27487,2.27498,389799998.0
2006-04-13 18:16:00,2.27515,2.27515,2.27475,2.2749,340300000.0
2006-04-13 18:17:00,2.2749,2.27508,2.2747,2.2748,236700001.0
2006-04-13 18:18:00,2.275,2.27517,2.27477,2.27487,146400000.0
2006-04-13 18:19:00,2.2748,2.27497,2.27463,2.27477,287200000.0
2006-04-13 18:20:00,2.27479,2.27499,2.27472,2.27495,159200000.0
2006-04-13 18:21:00,2.27495,2.27515,2.27463,2.27498,230200000.0
2006-04-13 18:22:00,2.27509,2.27523,2.27486,2.27499,251500000.0
2006-04-13 18:23:00,2.27496,2.27517,2.27477,2.27497,311500000.0
2006-04-13 18:24:00,2.27494,2.27531,2.2749,2.27506,337500001.0
2006-04-13 18:25:00,2.27505,2.27531,2.27497,2.27516,252300000.0
2006-04-13 18:26:00,2.27523,2.27561,2.2751,2.2751,334800000.0
2006-04-13 18:27:00,2.27529,2.27561,2.27519,2.27544,293400000.0
2006-04-13 18:28:00,2.27542,2.2756,2.27517,2.27517,182000000.0
2006-04-13 18:29:00,2.27518,2.27536,2.27506,2.27522,223800000.0
2006-04-13 18:30:00,2.27533,2.27565,2.27518,2.27548,268200000.0
2006-04-13 18:31:00,2.2756,2.2756,2.27539,2.27552,199400000.0
2006-04-13 18:32:00,2.27555,2.27572,2.27547,2.27572,155200000.0
2006-04-13 18:33:00,2.27582,2.27582,2.27556,2.27563,298499999.0
2006-04-13 18:34:00,2.27565,2.27582,2.27548,2.27571,322600000.0
2006-04-13 18:35:00,2.27577,2.27585,2.27565,2.27583,162300000.0
2006-04-13 18:36:00,2.27575,2.27575,2.27535,2.27535,73200000.0
2006-04-13 18:37:00,2.27531,2.2754,2.27515,2.2752,84400000.0
2006-04-13 18:38:00,2.27515,2.27547,2.27515,2.27546,78500000.0
2006-04-13 18:39:00,2.2755,2.27563,2.27528,2.27528,193200000.0
2006-04-13 18:40:00,2.27534,2.27539,2.27507,2.27519,212400000.0
2006-04-13 18:41:00,2.27515,2.27528,2.27495,2.27506,134700000.0
2006-04-13 18:42:00,2.27503,2.27506,2.27442,2.27453,121900000.0
2006-04-13 18:43:00,2.2743,2.27447,2.27413,2.27435,67100000.0
2006-04-13 18:44:00,2.27445,2.27449,2.2743,2.27432,153399999.0
2006-04-13 18:45:00,2.27444,2.2746,2.27442,2.27442,81100000.0
2006-04-13 18:46:00,2.27441,2.27449,2.27441,2.27442,43400000.0
2006-04-13 18:47:00,2.27415,2.27415,2.27383,2.27413,31100000.0
2006-04-13 18:48:00,2.27394,2.27409,2.27375,2.27377,100300000.0
2006-04-13 18:49:00,2.27397,2.27397,2.27373,2.27387,32300000.0
2006-04-13 18:50:00,2.27382,2.27386,2.27362,2.27372,37600000.0
2006-04-13 18:51:00,2.27358,2.27371,2.27344,2.27363,217300000.0
2006-04-13 18:52:00,2.27351,2.27365,2.27338,2.27338,161800000.0
2006-04-13 18:53:00,2.27343,2.2737,2.27329,2.27358,155800000.0
2006-04-13 18:54:00,2.27349,2.27351,2.27327,2.27341,131700000.0
2006-04-13 18:55:00,2.2733,2.27346,2.27312,2.2734,185500000.0
2006-04-13 18:56:00,2.27345,2.27345,2.2731,2.2731,41400000.0
2006-04-13 18:57:00,2.27309,2.27331,2.27309,2.27318,58800000.0
2006-04-13 18:58:00,2.27321,2.27321,2.27266,2.27266,218600000.0
2006-04-13 18:59:00,2.27268,2.2732,2.2726,2.27302,173500001.0
2006-04-13 19:00:00,2.27309,2.27328,2.27281,2.27328,57400000.0
2006-04-13 19:01:00,2.27335,2.27372,2.27335,2.27364,23400000.0
2006-04-13 19:02:00,2.27367,2.27368,2.2733,2.27357,169600000.0
2006-04-13 19:03:00,2.27362,2.2737,2.27335,2.27335,85700000.0
2006-04-13 19:04:00,2.27349,2.27375,2.27347,2.27375,36000000.0
2006-04-13 19:05:00,2.2738,2.2741,2.27366,2.2741,48800000.0
2006-04-13 19:06:00,2.27425,2.27472,2.27418,2.27447,203900000.0
2006-04-13 19:07:00,2.27452,2.27479,2.27443,2.27461,124800001.0
2006-04-13 19:08:00,2.27478,2.2749,2.27438,2.27438,212400000.0
2006-04-13 19:09:00,2.2742,2.27448,2.27408,2.27426,146200000.0
2006-04-13 19:10:00,2.2744,2.27459,2.27438,2.2744,88900000.0
2006-04-13 19:11:00,2.27434,2.27435,2.27415,2.27415,43500000.0
2006-04-13 19:12:00,2.27414,2.27423,2.27405,2.27412,39100000.0
2006-04-13 19:13:00,2.274,2.27406,2.27388,2.27388,130200000.0
2006-04-13 19:14:00,2.27392,2.2741,2.27379,2.27379,86200000.0
2006-04-13 19:15:00,2.27372,2.27398,2.27367,2.27373,109000000.0
2006-04-13 19:16:00,2.27385,2.27391,2.27371,2.27379,33200000.0
2006-04-13 19:17:00,2.27391,2.27404,2.27386,2.27393,95200000.0
2006-04-13 19:18:00,2.27397,2.27419,2.27397,2.27417,83600000.0
2006-04-13 19:19:00,2.27422,2.27452,2.27422,2.27427,77700000.0
2006-04-13 19:20:00,2.27435,2.27443,2.27413,2.27427,114100000.0
2006-04-13 19:21:00,2.27433,2.27449,2.27418,2.27449,110200000.0
2006-04-13 19:22:00,2.27456,2.27464,2.27446,2.27446,54200000.0
2006-04-13 19:23:00,2.27429,2.27449,2.27408,2.2741,162100000.0
2006-04-13 19:24:00,2.27407,2.27407,2.27363,2.27395,104900000.0
2006-04-13 19:25:00,2.27386,2.27386,2.2737,2.27373,50500000.0
2006-04-13 19:26:00,2.27369,2.27369,2.27334,2.27355,138200000.0
2006-04-13 19:27:00,2.27354,2.27386,2.27318,2.27359,101300000.0
2006-04-13 19:28:00,2.27358,2.27361,2.27309,2.27309,70300000.0
2006-04-13 19:29:00,2.27306,2.27327,2.27306,2.27323,110700000.0
2006-04-13 19:30:00,2.2734,2.27357,2.27327,2.2735,199400000.0
2006-04-13 19:31:00,2.27354,2.27359,2.27328,2.27359,51400000.0
2006-04-13 19:32:00,2.27362,2.27379,2.27347,2.27347,115400000.0
2006-04-13 19:33:00,2.2734,2.27356,2.27337,2.27343,64800000.0
2006-04-13 19:34:00,2.27347,2.27347,2.2731,2.2732,125600000.0
2006-04-13 19:35:00,2.2732,2.27334,2.2731,2.27318,114100000.0
2006-04-13 19:36:00,2.27312,2.27323,2.27298,2.27298,181699999.0
2006-04-13 19:37:00,2.27302,2.27307,2.27279,2.27281,56400000.0
2006-04-13 19:38:00,2.27276,2.27297,2.27276,2.27292,19800000.0
2006-04-13 19:39:00,2.27291,2.27291,2.27271,2.27291,46700000.0
2006-04-13 19:40:00,2.27295,2.27313,2.27271,2.27313,87400000.0
2006-04-13 19:41:00,2.27316,2.2733,2.27286,2.27286,90300000.0
2006-04-13 19:42:00,2.27286,2.27302,2.27262,2.2728,72300000.0
2006-04-13 19:43:00,2.27289,2.273,2.27289,2.273,38600000.0
2006-04-13 19:44:00,2.27288,2.27302,2.27255,2.27271,80100000.0
2006-04-13 19:45:00,2.27255,2.27255,2.2721,2.27222,86800000.0
2006-04-13 19:46:00,2.2723,2.2723,2.27182,2.272,96600000.0
2006-04-13 19:47:00,2.27192,2.27192,2.27169,2.27181,18300000.0
2006-04-13 19:48:00,2.27176,2.27212,2.27162,2.27198,74100000.0
2006-04-13 19:49:00,2.2721,2.27229,2.27176,2.27216,98100000.0
2006-04-13 19:50:00,2.27217,2.27231,2.27206,2.27229,42100000.0
2006-04-13 19:51:00,2.27234,2.27246,2.27213,2.27227,104900000.0
2006-04-13 19:52:00,2.2723,2.2725,2.2723,2.2725,75900000.0
2006-04-13 19:53:00,2.27257,2.27277,2.27257,2.27257,16700000.0
2006-04-13 19:54:00,2.27263,2.27263,2.27245,2.27253,75600000.0
2006-04-13 19:55:00,2.27255,2.27276,2.27255,2.27276,31900000.0
2006-04-13 19:56:00,2.2729,2.27308,2.27274,2.27292,78800000.0
2006-04-13 19:57:00,2.27298,2.27325,2.27279,2.2731,135700000.0
2006-04-13 19:58:00,2.27317,2.27332,2.27314,2.27324,101400000.0
2006-04-13 19:59:00,2.27323,2.27342,2.27302,2.27342,103900000.0
2006-04-13 20:00:00,2.27349,2.27361,2.2733,2.27352,67100000.0
2006-04-13 20:01:00,2.2735,2.27386,2.2735,2.27365,105100000.0
2006-04-13 20:02:00,2.27355,2.27382,2.27355,2.27372,45100000.0
2006-04-13 20:03:00,2.27381,2.27389,2.2738,2.2738,14400000.0
2006-04-13 20:04:00,2.27383,2.27406,2.27383,2.27405,33800000.0
2006-04-13 20:05:00,2.27401,2.27402,2.27391,2.27391,30600000.0
2006-04-13 20:06:00,2.27386,2.27408,2.27385,2.27392,27500000.0
2006-04-13 20:07:00,2.27414,2.27423,2.2741,2.27423,41100000.0
2006-04-13 20:08:00,2.27427,2.27442,2.27422,2.27422,77700000.0
2006-04-13 20:09:00,2.27427,2.27427,2.27407,2.27407,35800001.0
2006-04-13 20:10:00,2.27414,2.27414,2.27399,2.27413,26400000.0
2006-04-13 20:11:00,2.27408,2.27428,2.27408,2.27412,64500000.0
2006-04-13 20:12:00,2.27414,2.27442,2.27414,2.27428,129700000.0
2006-04-13 20:13:00,2.27415,2.2743,2.27409,2.27425,181100000.0
2006-04-13 20:14:00,2.27425,2.27425,2.27404,2.27405,99000000.0
2006-04-13 20:15:00,2.2741,2.27433,2.27405,2.27415,175600000.0
2006-04-13 20:16:00,2.27417,2.27438,2.27412,2.27438,117000000.0
2006-04-13 20:17:00,2.2744,2.2744,2.27428,2.27428,33400000.0
2006-04-13 20:18:00,2.27438,2.27449,2.27432,2.27435,81700000.0
2006-04-13 20:19:00,2.27432,2.27448,2.27416,2.27432,119000000.0
2006-04-13 20:20:00,2.27433,2.27448,2.27409,2.27428,279700000.0
2006-04-13 20:21:00,2.27422,2.27436,2.27415,2.27436,99200000.0
2006-04-13 20:22:00,2.27438,2.27444,2.27422,2.27429,96300000.0
2006-04-13 20:23:00,2.27427,2.27445,2.27418,2.27423,155700000.0
2006-04-13 20:24:00,2.27413,2.27431,2.27412,2.27423,46400001.0
2006-04-13 20:25:00,2.27418,2.27454,2.2741,2.27437,200000000.0
2006-04-13 20:26:00,2.27484,2.27496,2.27449,2.27467,203399999.0
2006-04-13 20:27:00,2.2746,2.27494,2.27437,2.27494,137800001.0
2006-04-13 20:28:00,2.27498,2.27514,2.27489,2.27492,225900000.0
2006-04-13 20:29:00,2.27499,2.27501,2.27467,2.27468,134100000.0
2006-04-13 20:30:00,2.27467,2.27497,2.27462,2.27485,394199999.0
2006-04-13 20:31:00,2.27489,2.27495,2.2747,2.27475,201000000.0
2006-04-13 20:32:00,2.2748,2.27502,2.27469,2.27482,362500000.0
2006-04-13 20:33:00,2.2747,2.27486,2.27467,2.2747,93600000.0
2006-04-13 20:34:00,2.27471,2.27484,2.27469,2.27469,74700000.0
2006-04-13 20:35:00,2.27479,2.27485,2.27471,2.2748,59500000.0
2006-04-13 20:36:00,2.27486,2.27505,2.27474,2.27503,56600000.0
2006-04-13 20:37:00,2.27489,2.27502,2.27473,2.27476,136300000.0
2006-04-13 20:38:00,2.27477,2.27505,2.27465,2.27484,159200000.0
2006-04-13 20:39:00,2.27483,2.27483,2.27446,2.27449,117300000.0
2006-04-13 20:40:00,2.27452,2.27467,2.27433,2.27433,133200000.0
2006-04-13 20:41:00,2.27439,2.27485,2.27439,2.27467,156300000.0
2006-04-13 20:42:00,2.27478,2.27496,2.27463,2.27468,73300000.0
2006-04-13 20:43:00,2.27473,2.27473,2.27458,2.27461,61800000.0
2006-04-13 20:44:00,2.27455,2.27466,2.27423,2.27436,239600000.0
2006-04-13 20:45:00,2.27426,2.2743,2.2742,2.2742,60200000.0
2006-04-13 20:46:00,2.27413,2.27431,2.27401,2.27416,20500000.0
2006-04-13 20:47:00,2.27416,2.27429,2.27411,2.27412,151500000.0
2006-04-13 20:48:00,2.27404,2.27434,2.27387,2.27402,201700000.0
2006-04-13 20:49:00,2.27399,2.274,2.27379,2.27397,156800001.0
2006-04-13 20:50:00,2.27396,2.27419,2.27385,2.27385,155000000.0
2006-04-13 20:51:00,2.27389,2.27404,2.27389,2.27393,98000000.0
2006-04-13 20:52:00,2.2738,2.2738,2.2733,2.27332,156300000.0
2006-04-13 20:53:00,2.27337,2.27367,2.27337,2.27366,236300002.0
2006-04-13 20:54:00,2.27375,2.27379,2.27367,2.27367,150900000.0
2006-04-13 20:55:00,2.27366,2.27378,2.27366,2.27378,25500000.0
2006-04-13 20:56:00,2.27377,2.27385,2.27355,2.27366,218500000.0
2006-04-13 20:57:00,2.27369,2.27385,2.27361,2.2737,326900000.0
2006-04-13 20:58:00,2.27376,2.27385,2.27361,2.27371,197500000.0
2006-04-13 20:59:00,2.27368,2.27368,2.27326,2.27356,197700000.0
2006-04-13 21:00:00,2.27361,2.27365,2.27332,2.27354,226900000.0
2006-04-13 21:01:00,2.27367,2.27393,2.27367,2.27375,358999999.0
2006-04-13 21:02:00,2.27377,2.27382,2.27365,2.27365,110300000.0
2006-04-13 21:03:00,2.27368,2.27385,2.27357,2.27357,74700000.0
2006-04-13 21:04:00,2.27356,2.27371,2.27343,2.27355,47600000.0
2006-04-13 21:05:00,2.27355,2.27376,2.27355,2.27357,67900000.0
2006-04-13 21:06:00,2.2735,2.27353,2.27328,2.27345,56700000.0
2006-04-13 21:07:00,2.27348,2.27368,2.27348,2.27355,33500000.0
2006-04-13 21:08:00,2.27357,2.27371,2.27355,2.27363,52499999.0
2006-04-13 21:09:00,2.27358,2.27358,2.27329,2.27338,28200000.0
2006-04-13 21:10:00,2.27341,2.27341,2.2732,2.27337,127200000.0
2006-04-13 21:11:00,2.27334,2.27349,2.27325,2.27335,119600000.0
2006-04-13 21:12:00,2.27328,2.27328,2.27305,2.27312,37700000.0
2006-04-13 21:13:00,2.27307,2.27329,2.27295,2.27295,140800000.0
2006-04-13 21:14:00,2.27315,2.27325,2.27297,2.27307,158300000.0
2006-04-13 21:15:00,2.2731,2.27325,2.273,2.27303,161000000.0
2006-04-13 21:16:00,2.27313,2.27333,2.27305,2.27333,109099999.0
2006-04-13 21:17:00,2.27334,2.27334,2.27295,2.27306,139300000.0
2006-04-13 21:18:00,2.27302,2.27317,2.27285,2.27311,126900000.0
2006-04-13 21:19:00,2.27307,2.27324,2.27307,2.27323,95600000.0
2006-04-13 21:20:00,2.2734,2.27367,2.27337,2.27345,250699998.0
2006-04-13 21:21:00,2.27344,2.2736,2.27327,2.27333,258800000.0
2006-04-13 21:22:00,2.27337,2.27347,2.27325,2.27332,134200000.0
2006-04-13 21:23:00,2.27347,2.27361,2.27343,2.27357,130700000.0
2006-04-13 21:24:00,2.27354,2.27354,2.27324,2.27337,57500000.0
2006-04-13 21:25:00,2.27331,2.27334,2.27314,2.27332,36900000.0
2006-04-13 21:26:00,2.27332,2.27332,2.27299,2.27302,28200000.0
2006-04-13 21:27:00,2.27303,2.27313,2.27294,2.27303,50400000.0
2006-04-13 21:28:00,2.27305,2.27305,2.2729,2.27292,84400000.0
2006-04-13 21:29:00,2.27288,2.27291,2.27268,2.27268,38000000.0
2006-04-13 21:30:00,2.27277,2.27283,2.27273,2.27283,31100000.0
2006-04-13 21:31:00,2.27281,2.27296,2.27279,2.27283,22700000.0
2006-04-13 21:32:00,2.27303,2.27346,2.27298,2.27306,167500000.0
2006-04-13 21:33:00,2.273,2.2731,2.2729,2.27292,63100000.0
2006-04-13 21:34:00,2.27315,2.27368,2.27315,2.27341,133200000.0
2006-04-13 21:35:00,2.27351,2.27369,2.27351,2.27355,34100000.0
2006-04-13 21:36:00,2.27353,2.27354,2.27352,2.27352,9600000.0
2006-04-13 21:37:00,2.27347,2.27355,2.27345,2.27352,76300001.0
2006-04-13 21:38:00,2.2736,2.27396,2.2736,2.27391,78500000.0
2006-04-13 21:39:00,2.27383,2.27395,2.27383,2.27385,31200000.0
2006-04-13 21:40:00,2.27377,2.27377,2.27341,2.27368,44100001.0
2006-04-13 21:41:00,2.27365,2.27373,2.27357,2.27357,35600000.0
2006-04-13 21:42:00,2.27348,2.27366,2.27338,2.27344,87400000.0
2006-04-13 21:43:00,2.27338,2.27367,2.27328,2.27335,82600000.0
2006-04-13 21:44:00,2.27353,2.27386,2.27353,2.27377,85800000.0
2006-04-13 21:45:00,2.27382,2.27382,2.27362,2.27369,84700000.0
2006-04-13 21:46:00,2.27377,2.27393,2.27366,2.27372,88000000.0
2006-04-13 21:47:00,2.27368,2.27391,2.27355,2.27364,135300000.0
2006-04-13 21:48:00,2.27362,2.27379,2.27362,2.2737,37000000.0
2006-04-13 21:49:00,2.27377,2.27385,2.27367,2.27372,112000000.0
2006-04-13 21:50:00,2.27387,2.27387,2.27375,2.27376,42900000.0
2006-04-13 21:51:00,2.27381,2.27393,2.27378,2.27388,35500000.0
2006-04-13 21:52:00,2.27378,2.27387,2.27371,2.27372,126400001.0
2006-04-13 21:53:00,2.27375,2.2738,2.27364,2.27364,59900000.0
2006-04-13 21:54:00,2.27364,2.2737,2.27364,2.2737,29700000.0
2006-04-13 21:55:00,2.27378,2.27392,2.27375,2.27386,71100000.0
2006-04-13 21:56:00,2.27377,2.27377,2.27334,2.27359,44600000.0
2006-04-13 21:57:00,2.27345,2.27345,2.27312,2.27325,29800000.0
2006-04-13 21:58:00,2.27329,2.27332,2.27295,2.27309,39200000.0
2006-04-13 21:59:00,2.27295,2.27295,2.27239,2.27265,199000001.0
2006-04-13 22:00:00,2.27261,2.27283,2.27258,2.27275,85000000.0
2006-04-13 22:01:00,2.2727,2.2727,2.27251,2.27264,27000000.0
2006-04-13 22:02:00,2.27263,2.27313,2.27263,2.27304,99700000.0
2006-04-13 22:03:00,2.27293,2.27293,2.27252,2.27259,27900000.0
2006-04-13 22:04:00,2.27262,2.27282,2.2726,2.27264,91700000.0
2006-04-13 22:05:00,2.27261,2.27271,2.27251,2.27259,49100000.0
2006-04-13 22:06:00,2.27258,2.27265,2.27252,2.27252,36900000.0
2006-04-13 22:07:00,2.27253,2.27256,2.27248,2.27251,23800000.0
2006-04-13 22:08:00,2.27252,2.27257,2.27252,2.27252,40900000.0
2006-04-13 22:09:00,2.27255,2.27268,2.27252,2.27259,43100000.0
2006-04-13 22:10:00,2.27268,2.27272,2.27258,2.2727,29700000.0
2006-04-13 22:11:00,2.27274,2.27286,2.27269,2.27286,17200000.0
2006-04-13 22:12:00,2.27295,2.27304,2.27291,2.27295,66000000.0
2006-04-13 22:13:00,2.27291,2.27294,2.27287,2.27293,34700000.0
2006-04-13 22:14:00,2.27303,2.27303,2.27288,2.27288,22200000.0
2006-04-13 22:15:00,2.27268,2.27286,2.27255,2.27272,127600000.0
2006-04-13 22:16:00,2.27273,2.27294,2.27261,2.27262,158500000.0
2006-04-13 22:17:00,2.27267,2.27288,2.27265,2.27288,31700000.0
2006-04-13 22:18:00,2.27305,2.27315,2.27289,2.27302,41000000.0
2006-04-13 22:19:00,2.27305,2.27313,2.27295,2.27306,39000000.0
2006-04-13 22:20:00,2.2731,2.27315,2.27305,2.27305,24000000.0
2006-04-13 22:21:00,2.2731,2.27315,2.27305,2.27315,39600000.0
2006-04-13 22:22:00,2.2731,2.27317,2.27293,2.27297,101800000.0
2006-04-13 22:23:00,2.27297,2.27322,2.27297,2.27302,85499999.0
2006-04-13 22:24:00,2.27297,2.27297,2.27279,2.27279,17700000.0
2006-04-13 22:25:00,2.27287,2.27291,2.27278,2.27278,57600000.0
2006-04-13 22:26:00,2.27276,2.27276,2.27265,2.27265,16000000.0
2006-04-13 22:27:00,2.27269,2.27287,2.27269,2.27276,28600000.0
2006-04-13 22:28:00,2.27288,2.27301,2.27284,2.273,28100000.0
2006-04-13 22:29:00,2.27297,2.27303,2.27292,2.27295,160100000.0
2006-04-13 22:30:00,2.27292,2.27314,2.27291,2.27309,101400000.0
2006-04-13 22:31:00,2.27312,2.27312,2.27295,2.27302,28000000.0
2006-04-13 22:32:00,2.27313,2.27323,2.2731,2.27312,26100000.0
2006-04-13 22:33:00,2.2731,2.27313,2.27299,2.27305,54300000.0
2006-04-13 22:34:00,2.27301,2.27311,2.27297,2.273,54700000.0
2006-04-13 22:35:00,2.2729,2.2731,2.2729,2.27307,45500000.0
2006-04-13 22:36:00,2.27318,2.27318,2.27312,2.27315,35600000.0
2006-04-13 22:37:00,2.27312,2.27313,2.27303,2.27303,31600000.0
2006-04-13 22:38:00,2.27312,2.27328,2.27307,2.27317,32600000.0
2006-04-13 22:39:00,2.2731,2.2732,2.2731,2.27315,11200000.0
2006-04-13 22:40:00,2.27312,2.27335,2.2731,2.27325,22000000.0
2006-04-13 22:41:00,2.27315,2.2732,2.2731,2.27312,54900000.0
2006-04-13 22:42:00,2.27323,2.27323,2.27307,2.2732,74400000.0
2006-04-13 22:43:00,2.27312,2.27325,2.27305,2.27307,133800000.0
2006-04-13 22:44:00,2.27307,2.27333,2.27307,2.27323,66400000.0
2006-04-13 22:45:00,2.27328,2.27345,2.27328,2.27336,63700000.0
2006-04-13 22:46:00,2.27338,2.27338,2.27315,2.27315,85400000.0
2006-04-13 22:47:00,2.2732,2.2732,2.27315,2.27315,38500000.0
2006-04-13 22:48:00,2.2731,2.27324,2.2731,2.27321,76300000.0
2006-04-13 22:49:00,2.27329,2.27358,2.27323,2.27353,82600000.0
2006-04-13 22:50:00,2.27348,2.27368,2.27348,2.27358,28600000.0
2006-04-13 22:51:00,2.27349,2.27352,2.27318,2.27321,99800000.0
2006-04-13 22:52:00,2.27313,2.27338,2.27313,2.27338,48900000.0
2006-04-13 22:53:00,2.27341,2.27369,2.27326,2.27359,39100000.0
2006-04-13 22:54:00,2.27337,2.27343,2.2733,2.27343,44800000.0
2006-04-13 22:55:00,2.27345,2.27386,2.27345,2.27378,62200000.0
2006-04-13 22:56:00,2.27398,2.27398,2.27373,2.2738,26000000.0
2006-04-13 22:57:00,2.27377,2.27396,2.27377,2.27389,46600000.0
2006-04-13 22:58:00,2.27361,2.27381,2.27358,2.27367,40400000.0
2006-04-13 22:59:00,2.27368,2.27376,2.27363,2.27376,29800000.0
2006-04-13 23:00:00,2.27375,2.27382,2.27375,2.27382,4800000.0
2006-04-13 23:01:00,2.27356,2.27423,2.27356,2.27374,37000000.0
2006-04-13 23:02:00,2.27417,2.27417,2.27383,2.2741,43300000.0
2006-04-13 23:03:00,2.27351,2.27397,2.2734,2.27347,24300000.0
2006-04-13 23:04:00,2.27342,2.27352,2.27307,2.27318,38200000.0
2006-04-13 23:05:00,2.2729,2.27313,2.27264,2.2731,55900000.0
2006-04-13 23:06:00,2.27309,2.27317,2.27269,2.27288,22000000.0
2006-04-13 23:07:00,2.27282,2.27361,2.27282,2.27326,41600000.0
2006-04-13 23:08:00,2.27363,2.27374,2.273,2.27306,49299999.0
2006-04-13 23:09:00,2.27313,2.27341,2.2729,2.2732,27800000.0
2006-04-13 23:10:00,2.27309,2.27344,2.2729,2.27297,20800000.0
2006-04-13 23:11:00,2.27319,2.27332,2.27283,2.27283,26800000.0
2006-04-13 23:12:00,2.27291,2.27322,2.27291,2.27319,37500000.0
2006-04-13 23:13:00,2.27348,2.27365,2.27296,2.27358,43700000.0
2006-04-13 23:14:00,2.27363,2.27363,2.27289,2.27301,38100001.0
2006-04-13 23:15:00,2.27288,2.27316,2.27259,2.27296,25300000.0
2006-04-13 23:16:00,2.27293,2.27323,2.27267,2.27315,38700000.0
2006-04-13 23:17:00,2.27302,2.27302,2.27282,2.27282,16600000.0
2006-04-13 23:18:00,2.27327,2.27369,2.27292,2.27368,21200000.0
2006-04-13 23:19:00,2.2733,2.27382,2.27322,2.27361,43100000.0
2006-04-13 23:20:00,2.27361,2.27361,2.27317,2.27344,25600000.0
2006-04-13 23:21:00,2.27343,2.27364,2.27294,2.27306,42800000.0
2006-04-13 23:22:00,2.27328,2.27339,2.27282,2.27295,48100000.0
2006-04-13 23:23:00,2.2733,2.27343,2.2726,2.27295,26100000.0
2006-04-13 23:24:00,2.27303,2.27328,2.27282,2.2729,19500000.0
2006-04-13 23:25:00,2.27326,2.27351,2.27307,2.27307,60900000.0
2006-04-13 23:26:00,2.27367,2.27368,2.27271,2.27271,19600000.0
2006-04-13 23:27:00,2.27258,2.27357,2.27258,2.27324,49900000.0
2006-04-13 23:28:00,2.27323,2.27354,2.27285,2.27285,32600000.0
2006-04-13 23:29:00,2.27296,2.27343,2.27296,2.27343,27300000.0
2006-04-13 23:30:00,2.27395,2.27395,2.27297,2.27353,41300000.0
2006-04-13 23:31:00,2.27323,2.2736,2.27311,2.27329,52200001.0
2006-04-13 23:32:00,2.27391,2.27391,2.27372,2.27372,18700000.0
2006-04-13 23:33:00,2.2736,2.27367,2.27355,2.27358,37700000.0
2006-04-13 23:34:00,2.27366,2.27385,2.27361,2.27378,32200000.0
2006-04-13 23:35:00,2.27373,2.27387,2.27363,2.27369,49300000.0
2006-04-13 23:36:00,2.27385,2.27402,2.27385,2.27402,11000000.0
2006-04-13 23:37:00,2.274,2.27415,2.274,2.27402,15200000.0
2006-04-13 23:38:00,2.27412,2.27426,2.27392,2.27396,31100000.0
2006-04-13 23:39:00,2.27378,2.27403,2.27375,2.2739,30400000.0
2006-04-13 23:40:00,2.27398,2.27414,2.27392,2.27392,20200000.0
2006-04-13 23:41:00,2.27392,2.27433,2.27392,2.27433,36400000.0
2006-04-13 23:42:00,2.27435,2.27435,2.27398,2.27428,30700000.0
2006-04-13 23:43:00,2.27449,2.27451,2.27445,2.27445,20600000.0
2006-04-13 23:44:00,2.27454,2.27454,2.27415,2.27415,22700000.0
2006-04-13 23:45:00,2.27428,2.27453,2.27422,2.27422,32900000.0
2006-04-13 23:46:00,2.27422,2.27422,2.27406,2.27414,54200000.0
2006-04-13 23:47:00,2.27401,2.27426,2.27401,2.27426,27300000.0
2006-04-13 23:48:00,2.2742,2.27427,2.27415,2.27427,20700000.0
2006-04-13 23:49:00,2.27431,2.27431,2.27422,2.27427,20400000.0
2006-04-13 23:50:00,2.2744,2.2744,2.27425,2.27425,27400000.0
2006-04-13 23:51:00,2.27435,2.2744,2.27425,2.27425,33900000.0
2006-04-13 23:52:00,2.27425,2.27442,2.27423,2.27433,30500000.0
2006-04-13 23:53:00,2.27419,2.27423,2.27405,2.27405,24800000.0
2006-04-13 23:54:00,2.27409,2.27409,2.27389,2.27402,21200000.0
2006-04-13 23:55:00,2.27399,2.27411,2.27391,2.27391,23300000.0
2006-04-13 23:56:00,2.274,2.274,2.27378,2.27381,23000000.0
2006-04-13 23:57:00,2.27392,2.2741,2.27392,2.2741,8800000.0
2006-04-13 23:58:00,2.27416,2.27416,2.27405,2.27409,11200000.0
2006-04-13 23:59:00,2.27396,2.27409,2.27386,2.27409,22800000.0
2006-04-14 00:00:00,2.27395,2.27407,2.27395,2.274,82400000.0
2006-04-14 00:01:00,2.27392,2.27402,2.27388,2.27388,11100000.0
2006-04-14 00:02:00,2.2738,2.2738,2.27369,2.27369,23700000.0
2006-04-14 00:03:00,2.27378,2.27378,2.27365,2.27365,16700000.0
2006-04-14 00:04:00,2.27375,2.27375,2.27365,2.27365,12000000.0
2006-04-14 00:05:00,2.27366,2.2739,2.27366,2.2739,28000000.0
2006-04-14 00:06:00,2.27395,2.27395,2.27382,2.27395,24700000.0
2006-04-14 00:07:00,2.2739,2.27405,2.27385,2.27405,34900000.0
2006-04-14 00:08:00,2.27402,2.27402,2.2738,2.2738,38900000.0
2006-04-14 00:09:00,2.27408,2.27408,2.27402,2.27403,13200000.0
2006-04-14 00:10:00,2.27393,2.27393,2.27393,2.27393,2400000.0
2006-04-14 00:11:00,2.27388,2.27388,2.27387,2.27387,8900000.0
2006-04-14 00:12:00,2.2738,2.2738,2.27358,2.27363,44999999.0
2006-04-14 00:13:00,2.27348,2.27348,2.27318,2.27318,23800000.0
2006-04-14 00:14:00,2.27319,2.27325,2.27314,2.2732,17000000.0
2006-04-14 00:15:00,2.27303,2.27305,2.27303,2.27305,5200000.0
2006-04-14 00:16:00,2.27296,2.27296,2.27268,2.27294,40300000.0
2006-04-14 00:17:00,2.27293,2.27317,2.27286,2.27297,39400000.0
2006-04-14 00:18:00,2.27293,2.27293,2.27284,2.27286,48499999.0
2006-04-14 00:19:00,2.27285,2.273,2.27275,2.2729,69499998.0
2006-04-14 00:20:00,2.27295,2.27295,2.27295,2.27295,6800000.0
2006-04-14 00:21:00,2.27295,2.273,2.27295,2.273,4700000.0
2006-04-14 00:22:00,2.27295,2.273,2.27295,2.273,17500001.0
2006-04-14 00:23:00,2.27292,2.27292,2.27271,2.27271,48300000.0
2006-04-14 00:24:00,2.2729,2.2729,2.2727,2.2728,45900000.0
2006-04-14 00:25:00,2.27283,2.27285,2.27275,2.27285,18300000.0
2006-04-14 00:26:00,2.27278,2.27287,2.2727,2.2727,47700000.0
2006-04-14 00:27:00,2.27273,2.27285,2.27269,2.27276,48000000.0
2006-04-14 00:28:00,2.27277,2.27277,2.27266,2.27266,18800000.0
2006-04-14 00:29:00,2.27278,2.27278,2.27273,2.27273,10400000.0
2006-04-14 00:30:00,2.27276,2.27276,2.27269,2.27269,5200000.0
2006-04-14 00:31:00,2.27265,2.27268,2.27265,2.27268,39399999.0
2006-04-14 00:32:00,2.2726,2.2727,2.27255,2.27263,40800000.0
2006-04-14 00:33:00,2.27261,2.27266,2.27261,2.27266,39999999.0
2006-04-14 00:34:00,2.27267,2.27287,2.27267,2.27275,32300000.0
2006-04-14 00:35:00,2.27284,2.27317,2.27284,2.27297,44700000.0
2006-04-14 00:36:00,2.27292,2.27295,2.27292,2.27295,8800000.0
2006-04-14 00:37:00,2.273,2.273,2.27287,2.27287,33200000.0
2006-04-14 00:38:00,2.27304,2.27339,2.27304,2.27339,28400000.0
2006-04-14 00:39:00,2.27339,2.27346,2.27307,2.27325,41800000.0
2006-04-14 00:40:00,2.27329,2.27329,2.27304,2.27304,7800000.0
2006-04-14 00:41:00,2.27315,2.27315,2.27278,2.27297,27000000.0
2006-04-14 00:42:00,2.27315,2.27325,2.27298,2.27309,36100000.0
2006-04-14 00:43:00,2.2733,2.2733,2.27301,2.27315,15500000.0
2006-04-14 00:44:00,2.27315,2.27323,2.27309,2.27318,38900000.0
2006-04-14 00:45:00,2.2731,2.2732,2.27305,2.27315,13400000.0
2006-04-14 00:46:00,2.27297,2.27322,2.27297,2.273,48299999.0
2006-04-14 00:47:00,2.27305,2.2732,2.27305,2.27307,43800000.0
2006-04-14 00:48:00,2.2731,2.27315,2.273,2.27315,20800000.0
2006-04-14 00:49:00,2.27309,2.27309,2.27285,2.27288,36800000.0
2006-04-14 00:50:00,2.27299,2.27317,2.27292,2.27317,52200001.0
2006-04-14 00:51:00,2.273,2.2731,2.2729,2.2731,45200000.0
2006-04-14 00:52:00,2.27298,2.27305,2.2729,2.27295,17500000.0
2006-04-14 00:53:00,2.2729,2.27307,2.27288,2.27288,36000000.0
2006-04-14 00:54:00,2.2729,2.273,2.2729,2.273,12700000.0
2006-04-14 00:55:00,2.27285,2.27305,2.27285,2.27287,23200000.0
2006-04-14 00:56:00,2.27287,2.2731,2.27287,2.27304,51500000.0
2006-04-14 00:57:00,2.27304,2.27319,2.27296,2.27319,25800000.0
2006-04-14 00:58:00,2.27305,2.2732,2.273,2.27303,20600000.0
2006-04-14 00:59:00,2.27321,2.27321,2.27291,2.2731,33300000.0
2006-04-14 01:00:00,2.27315,2.27315,2.273,2.27315,53200000.0
2006-04-14 01:01:00,2.27315,2.2732,2.273,2.2732,39600000.0
2006-04-14 01:02:00,2.27297,2.2733,2.27297,2.27312,23200000.0
2006-04-14 01:03:00,2.27325,2.27335,2.27312,2.27312,40200000.0
2006-04-14 01:04:00,2.2732,2.27327,2.27312,2.27312,33300000.0
2006-04-14 01:05:00,2.2733,2.2733,2.27313,2.2732,52200000.0
2006-04-14 01:06:00,2.27317,2.27325,2.27307,2.27322,36900000.0
2006-04-14 01:07:00,2.27303,2.2732,2.27293,2.2732,29700000.0
2006-04-14 01:08:00,2.27313,2.27322,2.27301,2.27307,31500000.0
2006-04-14 01:09:00,2.2731,2.27325,2.27295,2.27295,14600000.0
2006-04-14 01:10:00,2.27317,2.27333,2.27312,2.27324,51199999.0
2006-04-14 01:11:00,2.27322,2.27335,2.27322,2.2733,22500000.0
2006-04-14 01:12:00,2.27338,2.27366,2.27338,2.27353,32300000.0
2006-04-14 01:13:00,2.27342,2.2735,2.2734,2.27342,24500000.0
2006-04-14 01:14:00,2.27335,2.27348,2.27335,2.27338,34800000.0
2006-04-14 01:15:00,2.27335,2.2734,2.27319,2.27329,30700000.0
2006-04-14 01:16:00,2.27316,2.27316,2.27269,2.27269,20600000.0
2006-04-14 01:17:00,2.27279,2.27302,2.27262,2.27262,19700000.0
2006-04-14 01:18:00,2.27266,2.27287,2.27266,2.27284,17700000.0
2006-04-14 01:19:00,2.27264,2.27264,2.27256,2.27256,7200000.0
2006-04-14 01:20:00,2.27242,2.2728,2.27242,2.27258,54000000.0
2006-04-14 01:21:00,2.2726,2.27265,2.27257,2.27265,12700000.0
2006-04-14 01:22:00,2.27259,2.2727,2.27233,2.27233,30600000.0
2006-04-14 01:23:00,2.2722,2.27254,2.2722,2.27254,22900000.0
2006-04-14 01:24:00,2.27265,2.27265,2.2726,2.2726,5200000.0
2006-04-14 01:25:00,2.2726,2.27265,2.2726,2.27265,4800000.0
2006-04-14 01:26:00,2.27276,2.2729,2.27275,2.27275,48100001.0
2006-04-14 01:27:00,2.2728,2.27299,2.27271,2.27288,28600000.0
2006-04-14 01:28:00,2.27268,2.27268,2.27256,2.27257,25700000.0
2006-04-14 01:29:00,2.2727,2.27275,2.27262,2.27262,16000000.0
2006-04-14 01:30:00,2.27261,2.27278,2.27251,2.27277,31200000.0
2006-04-14 01:31:00,2.27268,2.27285,2.27266,2.27285,19800000.0
2006-04-14 01:32:00,2.2729,2.2729,2.27277,2.27277,27700000.0
2006-04-14 01:33:00,2.27275,2.27285,2.27273,2.27285,29000000.0
2006-04-14 01:34:00,2.2728,2.2731,2.27276,2.27282,37500000.0
2006-04-14 01:35:00,2.27276,2.27306,2.27272,2.27306,19200000.0
2006-04-14 01:36:00,2.27316,2.27356,2.27312,2.27348,53499998.0
2006-04-14 01:37:00,2.27322,2.27341,2.27318,2.27318,28700000.0
2006-04-14 01:38:00,2.27343,2.2738,2.27343,2.27377,29900000.0
2006-04-14 01:39:00,2.27359,2.27359,2.27326,2.27326,35000000.0
2006-04-14 01:40:00,2.27325,2.27325,2.27296,2.27324,47100000.0
2006-04-14 01:41:00,2.27314,2.27314,2.27262,2.27296,44500000.0
2006-04-14 01:42:00,2.27287,2.27302,2.27285,2.27296,39700000.0
2006-04-14 01:43:00,2.27287,2.27299,2.27285,2.27285,39600000.0
2006-04-14 01:44:00,2.27295,2.273,2.27285,2.27285,14800000.0
2006-04-14 01:45:00,2.2728,2.27293,2.2728,2.2729,12000000.0
2006-04-14 01:46:00,2.27284,2.27305,2.27281,2.273,23500000.0
2006-04-14 01:47:00,2.27312,2.27315,2.27307,2.27315,25100000.0
2006-04-14 01:48:00,2.27307,2.27307,2.27276,2.2728,38000000.0
2006-04-14 01:49:00,2.27278,2.27278,2.27267,2.27277,25600000.0
2006-04-14 01:50:00,2.2727,2.27285,2.2727,2.27285,39400000.0
2006-04-14 01:51:00,2.27297,2.27297,2.27266,2.27266,27100000.0
2006-04-14 01:52:00,2.27257,2.27265,2.27251,2.27252,33600000.0
2006-04-14 01:53:00,2.27252,2.27263,2.27252,2.27263,19500000.0
2006-04-14 01:54:00,2.27254,2.27266,2.27254,2.27254,34600000.0
2006-04-14 01:55:00,2.27262,2.27279,2.2726,2.2726,39700000.0
2006-04-14 01:56:00,2.27254,2.27263,2.27254,2.27259,20600000.0
2006-04-14 01:57:00,2.27275,2.27275,2.27252,2.2726,34100000.0
2006-04-14 01:58:00,2.27246,2.27248,2.2722,2.27248,19600000.0
2006-04-14 01:59:00,2.27265,2.27275,2.2726,2.27265,30900000.0
2006-04-14 02:00:00,2.27269,2.27286,2.27269,2.27276,21200000.0
2006-04-14 02:01:00,2.27245,2.27278,2.27245,2.2726,29800000.0
2006-04-14 02:02:00,2.27255,2.27255,2.27237,2.27253,33200000.0
2006-04-14 02:03:00,2.2726,2.27263,2.2725,2.2725,9400000.0
2006-04-14 02:04:00,2.27271,2.27271,2.27221,2.2723,41000000.0
2006-04-14 02:05:00,2.27236,2.27292,2.27236,2.27292,43800000.0
2006-04-14 02:06:00,2.27292,2.27333,2.27292,2.27333,28000000.0
2006-04-14 02:07:00,2.27314,2.27334,2.27305,2.27328,41600000.0
2006-04-14 02:08:00,2.27316,2.27316,2.27305,2.27305,7200000.0
2006-04-14 02:09:00,2.27316,2.27321,2.27293,2.27293,25100000.0
2006-04-14 02:10:00,2.27304,2.27324,2.27302,2.27315,16200000.0
2006-04-14 02:11:00,2.273,2.27315,2.273,2.27315,24400000.0
2006-04-14 02:12:00,2.27315,2.27315,2.27278,2.2729,38200000.0
2006-04-14 02:13:00,2.27275,2.27297,2.27272,2.27297,14000000.0
2006-04-14 02:14:00,2.2731,2.2731,2.27305,2.27305,12300000.0
2006-04-14 02:15:00,2.27317,2.27317,2.27294,2.27302,36400000.0
2006-04-14 02:16:00,2.27308,2.27339,2.27308,2.27334,21900000.0
2006-04-14 02:17:00,2.27328,2.2735,2.27328,2.2735,25700000.0
2006-04-14 02:18:00,2.27355,2.2737,2.27353,2.2736,36100000.0
2006-04-14 02:19:00,2.27373,2.27373,2.27335,2.27343,39700000.0
2006-04-14 02:20:00,2.27344,2.27344,2.27313,2.27317,23100000.0
2006-04-14 02:21:00,2.27317,2.27326,2.27312,2.27312,25600000.0
2006-04-14 02:22:00,2.27314,2.27336,2.27299,2.27336,40100000.0
2006-04-14 02:23:00,2.2734,2.27356,2.27325,2.27325,41800000.0
2006-04-14 02:24:00,2.27328,2.27332,2.27317,2.27332,18300000.0
2006-04-14 02:25:00,2.27342,2.27345,2.27316,2.27336,34600000.0
2006-04-14 02:26:00,2.27347,2.27347,2.27309,2.27325,35300000.0
2006-04-14 02:27:00,2.27327,2.27346,2.27327,2.27346,23900000.0
2006-04-14 02:28:00,2.27355,2.27365,2.27347,2.27365,7000000.0
2006-04-14 02:29:00,2.27348,2.2736,2.27338,2.27338,47100000.0
2006-04-14 02:30:00,2.27348,2.27365,2.27348,2.2735,24200000.0
2006-04-14 02:31:00,2.27345,2.2736,2.27345,2.2736,74099998.0
2006-04-14 02:32:00,2.27352,2.27378,2.27352,2.27371,19100000.0
2006-04-14 02:33:00,2.27375,2.27377,2.27365,2.27365,32600000.0
2006-04-14 02:34:00,2.27365,2.2737,2.27332,2.27332,27000000.0
2006-04-14 02:35:00,2.27322,2.27329,2.27311,2.27311,28900000.0
2006-04-14 02:36:00,2.2734,2.27344,2.27334,2.27343,37400000.0
2006-04-14 02:37:00,2.27347,2.27352,2.27345,2.27347,19200000.0
2006-04-14 02:38:00,2.2735,2.27365,2.27345,2.27345,30900000.0
2006-04-14 02:39:00,2.27355,2.27355,2.27355,2.27355,11000000.0
2006-04-14 02:40:00,2.27347,2.27366,2.27347,2.27366,39000000.0
2006-04-14 02:41:00,2.27366,2.27375,2.27364,2.27372,25800000.0
2006-04-14 02:42:00,2.27367,2.27388,2.27367,2.27377,20700000.0
2006-04-14 02:43:00,2.2738,2.27382,2.2737,2.2737,11800000.0
2006-04-14 02:44:00,2.27389,2.27389,2.27384,2.27384,6400000.0
2006-04-14 02:45:00,2.27387,2.27387,2.27383,2.27383,8800000.0
2006-04-14 02:46:00,2.27379,2.27379,2.27349,2.27353,24600000.0
2006-04-14 02:47:00,2.27375,2.27375,2.27375,2.27375,2400000.0
2006-04-14 02:48:00,2.2736,2.2736,2.2736,2.2736,9400000.0
2006-04-14 02:49:00,2.2737,2.2737,2.27369,2.27369,11000000.0
2006-04-14 02:50:00,2.2737,2.2737,2.27363,2.27365,40400000.0
2006-04-14 02:51:00,2.27366,2.27396,2.27362,2.27396,21700000.0
2006-04-14 02:52:00,2.27397,2.27408,2.27373,2.27401,31300000.0
2006-04-14 02:53:00,2.27418,2.27418,2.27386,2.27387,31300000.0
2006-04-14 02:54:00,2.27397,2.27397,2.27371,2.27371,26900000.0
2006-04-14 02:55:00,2.27373,2.27381,2.27363,2.27365,43100000.0
2006-04-14 02:56:00,2.27377,2.27388,2.27371,2.27384,41200000.0
2006-04-14 02:57:00,2.27385,2.2739,2.27372,2.27372,49100000.0
2006-04-14 02:58:00,2.27372,2.27379,2.27372,2.27373,21700000.0
2006-04-14 02:59:00,2.27394,2.27394,2.27369,2.27373,34200000.0
2006-04-14 03:00:00,2.27368,2.27388,2.27364,2.27377,27000000.0
2006-04-14 03:01:00,2.2738,2.27401,2.2738,2.27388,37099999.0
2006-04-14 03:02:00,2.27375,2.27377,2.27375,2.27377,16400000.0
2006-04-14 03:03:00,2.27371,2.27372,2.27364,2.27364,53300001.0
2006-04-14 03:04:00,2.27367,2.27382,2.27358,2.27381,41700000.0
2006-04-14 03:05:00,2.2736,2.27385,2.2736,2.27381,18000000.0
2006-04-14 03:06:00,2.27373,2.2738,2.27367,2.2738,46300000.0
2006-04-14 03:07:00,2.27388,2.27388,2.27365,2.27374,30100000.0
2006-04-14 03:08:00,2.27378,2.27385,2.27369,2.27384,36500000.0
2006-04-14 03:09:00,2.27363,2.27377,2.2736,2.27368,23000000.0
2006-04-14 03:10:00,2.27384,2.27384,2.27359,2.27359,14900000.0
2006-04-14 03:11:00,2.27365,2.27378,2.27358,2.27366,13700000.0
2006-04-14 03:12:00,2.27355,2.27355,2.27355,2.27355,26300000.0
2006-04-14 03:13:00,2.27351,2.27351,2.27345,2.27345,30300000.0
2006-04-14 03:14:00,2.27347,2.27347,2.27329,2.27332,17800000.0
2006-04-14 03:15:00,2.27344,2.27359,2.27344,2.27347,28100000.0
2006-04-14 03:16:00,2.27358,2.27358,2.27335,2.27335,32000000.0
2006-04-14 03:17:00,2.27335,2.27354,2.27335,2.27354,23700000.0
2006-04-14 03:18:00,2.27344,2.27344,2.27321,2.27323,30200000.0
2006-04-14 03:19:00,2.27343,2.27343,2.27332,2.27332,7000000.0
2006-04-14 03:20:00,2.27339,2.27339,2.27328,2.27335,23600000.0
2006-04-14 03:21:00,2.27332,2.27361,2.27331,2.27331,44200000.0
2006-04-14 03:22:00,2.2734,2.27347,2.27333,2.27333,12000000.0
2006-04-14 03:23:00,2.27335,2.2734,2.27335,2.2734,30600000.0
2006-04-14 03:24:00,2.27346,2.27347,2.27319,2.27331,35300000.0
2006-04-14 03:25:00,2.27335,2.27335,2.27335,2.27335,7200000.0
2006-04-14 03:26:00,2.27332,2.27345,2.27332,2.27343,25600000.0
2006-04-14 03:27:00,2.2734,2.27348,2.2734,2.27348,20200000.0
2006-04-14 03:28:00,2.27341,2.27341,2.27323,2.27323,26000000.0
2006-04-14 03:29:00,2.27313,2.27324,2.27311,2.27324,21900000.0
2006-04-14 03:30:00,2.27313,2.27329,2.27307,2.2732,31000000.0
2006-04-14 03:31:00,2.27319,2.27339,2.27318,2.27325,23100000.0
2006-04-14 03:32:00,2.27325,2.2734,2.27323,2.27323,38400000.0
2006-04-14 03:33:00,2.27335,2.27354,2.27333,2.2734,47400000.0
2006-04-14 03:34:00,2.27336,2.27336,2.27326,2.27328,14900000.0
2006-04-14 03:35:00,2.27328,2.27345,2.27318,2.27318,40100000.0
2006-04-14 03:36:00,2.27336,2.2736,2.27325,2.27347,43200000.0
2006-04-14 03:37:00,2.27349,2.27358,2.27327,2.27358,25200000.0
2006-04-14 03:38:00,2.27357,2.27368,2.27341,2.27348,35700000.0
2006-04-14 03:39:00,2.27332,2.27332,2.27328,2.27328,7200000.0
2006-04-14 03:40:00,2.27328,2.27346,2.27328,2.2734,27700000.0
2006-04-14 03:41:00,2.27331,2.27353,2.27328,2.27328,23700000.0
2006-04-14 03:42:00,2.27327,2.27334,2.27327,2.27334,24000000.0
2006-04-14 03:43:00,2.27335,2.27342,2.27335,2.27338,21200000.0
2006-04-14 03:44:00,2.27324,2.27341,2.27324,2.27324,53300000.0
2006-04-14 03:45:00,2.27324,2.27342,2.27319,2.27336,43400000.0
2006-04-14 03:46:00,2.27338,2.27338,2.27338,2.27338,4700000.0
2006-04-14 03:47:00,2.27346,2.27361,2.27346,2.27348,9500000.0
2006-04-14 03:48:00,2.27353,2.27355,2.27348,2.27348,29400000.0
2006-04-14 03:49:00,2.27353,2.27354,2.27345,2.27345,14000000.0
2006-04-14 03:50:00,2.27349,2.2735,2.27339,2.27339,14600000.0
2006-04-14 03:51:00,2.27354,2.27354,2.27334,2.27334,33100000.0
2006-04-14 03:52:00,2.27338,2.27344,2.27338,2.27342,8000000.0
2006-04-14 03:53:00,2.27343,2.27356,2.27343,2.27354,38200000.0
2006-04-14 03:54:00,2.27359,2.27372,2.2734,2.2734,18600000.0
2006-04-14 03:55:00,2.27337,2.2735,2.2733,2.2735,30600000.0
2006-04-14 03:56:00,2.27362,2.27363,2.27344,2.27359,39600000.0
2006-04-14 03:57:00,2.27368,2.27368,2.27348,2.27348,12300000.0
2006-04-14 03:58:00,2.2735,2.27365,2.27345,2.27365,33300000.0
2006-04-14 03:59:00,2.27355,2.27355,2.27337,2.27353,17600000.0
2006-04-14 04:00:00,2.27354,2.27359,2.27352,2.27355,26400000.0
2006-04-14 04:01:00,2.27369,2.27376,2.27356,2.27361,11600000.0
2006-04-14 04:02:00,2.27353,2.27353,2.27339,2.27341,25600000.0
2006-04-14 04:03:00,2.27342,2.27342,2.27317,2.27317,8900000.0
2006-04-14 04:04:00,2.27315,2.27332,2.27315,2.27332,23300000.0
2006-04-14 04:05:00,2.27325,2.27342,2.27323,2.27339,18400000.0
2006-04-14 04:06:00,2.27343,2.27343,2.27343,2.27343,8800000.0
2006-04-14 04:07:00,2.27334,2.27347,2.27333,2.27335,43800000.0
2006-04-14 04:08:00,2.27337,2.27356,2.27336,2.27336,10400000.0
2006-04-14 04:09:00,2.27353,2.27356,2.2734,2.27342,17900000.0
2006-04-14 04:10:00,2.27336,2.27356,2.2733,2.27338,19600000.0
2006-04-14 04:11:00,2.27337,2.27337,2.27325,2.27336,19100000.0
2006-04-14 04:12:00,2.27331,2.27355,2.27331,2.27355,33100000.0
2006-04-14 04:13:00,2.27333,2.2734,2.27328,2.27332,17500000.0
2006-04-14 04:14:00,2.27338,2.27352,2.27338,2.27352,7000000.0
2006-04-14 04:15:00,2.27333,2.27345,2.27332,2.27338,15400000.0
2006-04-14 04:16:00,2.27345,2.27355,2.2733,2.27335,39100000.0
2006-04-14 04:17:00,2.27347,2.27347,2.27333,2.27333,15800000.0
2006-04-14 04:18:00,2.27355,2.27355,2.2734,2.2734,15800000.0
2006-04-14 04:19:00,2.27345,2.27345,2.27332,2.27332,12000000.0
2006-04-14 04:20:00,2.27345,2.27345,2.2734,2.2734,5800000.0
2006-04-14 04:21:00,2.2734,2.2735,2.27328,2.2735,26400000.0
2006-04-14 04:22:00,2.27344,2.27344,2.27338,2.27338,4800000.0
2006-04-14 04:23:00,2.27325,2.27335,2.2732,2.27327,40600000.0
2006-04-14 04:24:00,2.27327,2.27335,2.27317,2.27317,39500000.0
2006-04-14 04:25:00,2.27335,2.2734,2.27322,2.27322,31500000.0
2006-04-14 04:26:00,2.27335,2.27337,2.2733,2.2733,18800000.0
2006-04-14 04:27:00,2.27332,2.27332,2.27325,2.27325,4800000.0
2006-04-14 04:28:00,2.27324,2.27331,2.27324,2.27331,4600000.0
2006-04-14 04:29:00,2.27344,2.27344,2.27328,2.27336,18200000.0
2006-04-14 04:30:00,2.2734,2.27345,2.2733,2.27335,58400000.0
2006-04-14 04:31:00,2.2733,2.2734,2.2733,2.2734,8800000.0
2006-04-14 04:32:00,2.27333,2.27357,2.27333,2.27357,18300000.0
2006-04-14 04:33:00,2.27361,2.27376,2.27361,2.27374,31300000.0
2006-04-14 04:34:00,2.27374,2.2738,2.27367,2.27378,52300001.0
2006-04-14 04:35:00,2.27373,2.27403,2.27373,2.27403,37500000.0
2006-04-14 04:36:00,2.274,2.27402,2.27393,2.274,30800000.0
2006-04-14 04:37:00,2.27395,2.27395,2.27393,2.27393,23700000.0
2006-04-14 04:38:00,2.27388,2.27389,2.27381,2.27385,19200000.0
2006-04-14 04:39:00,2.27387,2.27407,2.27386,2.27399,23700000.0
2006-04-14 04:40:00,2.2739,2.27415,2.2739,2.27415,28200000.0
2006-04-14 04:41:00,2.27394,2.27418,2.27394,2.27418,21500000.0
2006-04-14 04:42:00,2.27428,2.27428,2.27428,2.27428,4000000.0
2006-04-14 04:43:00,2.27431,2.27431,2.27419,2.27419,4800000.0
2006-04-14 04:44:00,2.2741,2.27418,2.27402,2.27402,7700000.0
2006-04-14 04:45:00,2.27406,2.27422,2.27406,2.27422,24000000.0
2006-04-14 04:46:00,2.27406,2.27406,2.27379,2.27388,31600000.0
2006-04-14 04:47:00,2.27384,2.274,2.27384,2.27388,32500000.0
2006-04-14 04:48:00,2.27383,2.27383,2.27364,2.27372,24000000.0
2006-04-14 04:49:00,2.27392,2.27393,2.27381,2.27393,42099999.0
2006-04-14 04:50:00,2.27398,2.27411,2.27398,2.2741,21700000.0
2006-04-14 04:51:00,2.2741,2.2741,2.27391,2.27403,19400000.0
2006-04-14 04:52:00,2.27408,2.27408,2.274,2.274,26200000.0
2006-04-14 04:53:00,2.27413,2.27421,2.2741,2.27414,17500000.0
2006-04-14 04:54:00,2.27405,2.27418,2.27405,2.27409,21800000.0
2006-04-14 04:55:00,2.27425,2.27425,2.2741,2.2742,34000000.0
2006-04-14 04:56:00,2.27415,2.27415,2.27412,2.27412,8000000.0
2006-04-14 04:57:00,2.2742,2.27452,2.2742,2.27425,26800000.0
2006-04-14 04:58:00,2.27408,2.27425,2.27408,2.27425,21100000.0
2006-04-14 04:59:00,2.27415,2.27415,2.27413,2.27413,10300000.0
2006-04-14 05:00:00,2.2742,2.2742,2.2742,2.2742,2400000.0
2006-04-14 05:01:00,2.27417,2.27419,2.27414,2.27414,6700000.0
2006-04-14 05:02:00,2.27407,2.27411,2.27393,2.274,21500000.0
2006-04-14 05:03:00,2.27404,2.27422,2.27395,2.27411,32700000.0
2006-04-14 05:04:00,2.27432,2.27432,2.27405,2.27417,44500000.0
2006-04-14 05:05:00,2.27407,2.2742,2.274,2.27416,58800000.0
2006-04-14 05:06:00,2.27409,2.27434,2.274,2.27434,45900000.0
2006-04-14 05:07:00,2.27429,2.27429,2.27408,2.2741,44300000.0
2006-04-14 05:08:00,2.2742,2.27425,2.27407,2.2741,9600000.0
2006-04-14 05:09:00,2.27403,2.27412,2.274,2.27409,16900000.0
2006-04-14 05:10:00,2.27413,2.27413,2.27413,2.27413,2400000.0
2006-04-14 05:11:00,2.27407,2.27407,2.27403,2.27403,12000000.0
2006-04-14 05:12:00,2.27404,2.2742,2.27404,2.2742,28600000.0
2006-04-14 05:13:00,2.27403,2.27418,2.27395,2.27412,35300000.0
2006-04-14 05:14:00,2.27415,2.2743,2.27415,2.27419,30900000.0
2006-04-14 05:15:00,2.27427,2.27431,2.27415,2.27421,18200000.0
2006-04-14 05:16:00,2.27402,2.27406,2.27389,2.27391,54000000.0
2006-04-14 05:17:00,2.27387,2.27393,2.27375,2.27378,37600000.0
2006-04-14 05:18:00,2.27369,2.27392,2.27369,2.27373,44300000.0
2006-04-14 05:19:00,2.27377,2.27395,2.27376,2.27395,41900000.0
2006-04-14 05:20:00,2.27366,2.27391,2.27357,2.27389,21600000.0
2006-04-14 05:21:00,2.27381,2.2739,2.27381,2.27388,25900000.0
2006-04-14 05:22:00,2.27383,2.27395,2.2738,2.27387,32000000.0
2006-04-14 05:23:00,2.27385,2.27407,2.27383,2.27395,24000000.0
2006-04-14 05:24:00,2.27386,2.27389,2.27379,2.27389,31800000.0
2006-04-14 05:25:00,2.27405,2.27415,2.2739,2.2739,18800000.0
2006-04-14 05:26:00,2.27398,2.27407,2.27373,2.27396,38000000.0
2006-04-14 05:27:00,2.27395,2.2741,2.27392,2.2741,9400000.0
2006-04-14 05:28:00,2.27408,2.27416,2.27402,2.27405,26800000.0
2006-04-14 05:29:00,2.27415,2.27415,2.27402,2.27402,5300000.0
2006-04-14 05:30:00,2.27425,2.27425,2.27425,2.27425,6300000.0
2006-04-14 05:31:00,2.274,2.27426,2.274,2.27413,23400000.0
2006-04-14 05:32:00,2.27405,2.2742,2.27398,2.27407,21600000.0
2006-04-14 05:33:00,2.2742,2.27423,2.27415,2.27423,15800000.0
2006-04-14 05:34:00,2.27408,2.27417,2.27408,2.27414,16000000.0
2006-04-14 05:35:00,2.27423,2.27428,2.27414,2.27428,10800000.0
2006-04-14 05:36:00,2.2742,2.27421,2.27407,2.2741,32500000.0
2006-04-14 05:37:00,2.27413,2.27413,2.27413,2.27413,2400000.0
2006-04-14 05:38:00,2.27405,2.2741,2.274,2.2741,12000000.0
2006-04-14 05:39:00,2.27405,2.27422,2.27401,2.27412,36800000.0
2006-04-14 05:40:00,2.274,2.27425,2.274,2.27408,56900000.0
2006-04-14 05:41:00,2.27409,2.2742,2.27407,2.27418,14200000.0
2006-04-14 05:42:00,2.27412,2.27414,2.27397,2.27399,42500000.0
2006-04-14 05:43:00,2.27401,2.27412,2.27401,2.27412,20300000.0
2006-04-14 05:44:00,2.27408,2.27415,2.27405,2.27405,17600000.0
2006-04-14 05:45:00,2.27417,2.27417,2.27408,2.27408,25700000.0
2006-04-14 05:46:00,2.27417,2.27417,2.27402,2.27402,18800000.0
2006-04-14 05:47:00,2.2741,2.27454,2.2741,2.27454,25400000.0
2006-04-14 05:48:00,2.27464,2.27469,2.27453,2.27453,32500000.0
2006-04-14 05:49:00,2.27443,2.27457,2.27435,2.27457,30200000.0
2006-04-14 05:50:00,2.27439,2.27446,2.27439,2.27446,7900000.0
2006-04-14 05:51:00,2.27447,2.27458,2.2744,2.2744,32900000.0
2006-04-14 05:52:00,2.27438,2.27438,2.27432,2.27432,7200000.0
2006-04-14 05:53:00,2.27414,2.2743,2.27414,2.27425,47500000.0
2006-04-14 05:54:00,2.27404,2.27411,2.27393,2.2741,24500000.0
2006-04-14 05:55:00,2.27404,2.27404,2.27367,2.27367,15900000.0
2006-04-14 05:56:00,2.27363,2.27367,2.2736,2.27367,22300000.0
2006-04-14 05:57:00,2.27365,2.27387,2.2736,2.2737,36000000.0
2006-04-14 05:58:00,2.27365,2.27407,2.27365,2.27388,19500000.0
2006-04-14 05:59:00,2.274,2.27406,2.27395,2.27406,31400000.0
2006-04-14 06:00:00,2.27395,2.27406,2.27389,2.27389,36400000.0
2006-04-14 06:01:00,2.274,2.274,2.2739,2.2739,5600000.0
2006-04-14 06:02:00,2.2738,2.2739,2.2738,2.27383,18600000.0
2006-04-14 06:03:00,2.27378,2.27394,2.27378,2.27394,25700000.0
2006-04-14 06:04:00,2.27392,2.27392,2.27388,2.27388,3000000.0
2006-04-14 06:05:00,2.27371,2.27386,2.27371,2.27386,23100000.0
2006-04-14 06:06:00,2.27386,2.27386,2.27358,2.27377,41800000.0
2006-04-14 06:07:00,2.27373,2.27373,2.27353,2.27353,25000000.0
2006-04-14 06:08:00,2.27365,2.27375,2.2735,2.2736,19400000.0
2006-04-14 06:09:00,2.27366,2.27382,2.27352,2.27376,26900000.0
2006-04-14 06:10:00,2.27375,2.27395,2.2737,2.27391,35100000.0
2006-04-14 06:11:00,2.27392,2.27408,2.27386,2.27386,41100000.0
2006-04-14 06:12:00,2.2739,2.27419,2.2739,2.27395,30000000.0
2006-04-14 06:13:00,2.27395,2.27408,2.27395,2.27403,29800000.0
2006-04-14 06:14:00,2.27388,2.27398,2.2738,2.2738,16400000.0
2006-04-14 06:15:00,2.27385,2.2739,2.27375,2.27375,25800000.0
2006-04-14 06:16:00,2.27398,2.27398,2.27381,2.27398,7600000.0
2006-04-14 06:17:00,2.27382,2.27382,2.27374,2.27374,12800000.0
2006-04-14 06:18:00,2.27375,2.27385,2.27375,2.27385,16900000.0
2006-04-14 06:19:00,2.2738,2.2738,2.27375,2.27375,17200000.0
2006-04-14 06:20:00,2.27375,2.27385,2.27375,2.27385,4000000.0
2006-04-14 06:21:00,2.27379,2.27389,2.27366,2.27389,21300000.0
2006-04-14 06:22:00,2.27385,2.27398,2.27375,2.27398,22300000.0
2006-04-14 06:23:00,2.27391,2.27391,2.27341,2.27341,25800000.0
2006-04-14 06:24:00,2.27358,2.27375,2.27358,2.27358,14600000.0
2006-04-14 06:25:00,2.27341,2.27357,2.27334,2.27341,22300000.0
2006-04-14 06:26:00,2.27352,2.27368,2.27337,2.27361,43000000.0
2006-04-14 06:27:00,2.27356,2.27356,2.27348,2.2735,23700000.0
2006-04-14 06:28:00,2.27349,2.27354,2.27337,2.27354,21500000.0
2006-04-14 06:29:00,2.27347,2.2737,2.27347,2.27349,43200000.0
2006-04-14 06:30:00,2.27363,2.27363,2.2734,2.2735,50200000.0
2006-04-14 06:31:00,2.27343,2.27367,2.2733,2.27361,37000000.0
2006-04-14 06:32:00,2.2737,2.2737,2.27344,2.27355,41400000.0
2006-04-14 06:33:00,2.27347,2.27362,2.27347,2.27354,25300000.0
2006-04-14 06:34:00,2.27365,2.2737,2.2736,2.27365,32200000.0
2006-04-14 06:35:00,2.27369,2.27381,2.27365,2.27367,30000000.0
2006-04-14 06:36:00,2.27362,2.27385,2.27361,2.27361,23200000.0
2006-04-14 06:37:00,2.27355,2.27365,2.27355,2.27355,31000000.0
2006-04-14 06:38:00,2.27358,2.27381,2.27355,2.27355,39300000.0
2006-04-14 06:39:00,2.27366,2.27378,2.27345,2.27355,28500000.0
2006-04-14 06:40:00,2.27352,2.27356,2.27352,2.27352,11200000.0
2006-04-14 06:41:00,2.27363,2.27363,2.2736,2.2736,7100000.0
2006-04-14 06:42:00,2.27378,2.27384,2.27363,2.27363,30000000.0
2006-04-14 06:43:00,2.27374,2.27379,2.27366,2.27376,33200000.0
2006-04-14 06:44:00,2.27372,2.2738,2.27366,2.2737,17400000.0
2006-04-14 06:45:00,2.27359,2.27379,2.27359,2.27379,32000000.0
2006-04-14 06:46:00,2.27383,2.27385,2.27366,2.27377,31500000.0
2006-04-14 06:47:00,2.27363,2.27372,2.27362,2.27372,37700000.0
2006-04-14 06:48:00,2.27367,2.27367,2.27367,2.27367,2400000.0
2006-04-14 06:49:00,2.27365,2.2737,2.27365,2.27365,14400000.0
2006-04-14 06:50:00,2.27372,2.27372,2.2737,2.2737,9600000.0
2006-04-14 06:51:00,2.27377,2.2738,2.27357,2.27365,19200000.0
2006-04-14 06:52:00,2.27363,2.27372,2.27356,2.27372,37000000.0
2006-04-14 06:53:00,2.27366,2.27377,2.27351,2.27377,31700000.0
2006-04-14 06:54:00,2.27376,2.27381,2.27358,2.2736,39200000.0
2006-04-14 06:55:00,2.27348,2.27367,2.2734,2.27358,56600000.0
2006-04-14 06:56:00,2.2737,2.2737,2.2735,2.2735,19100000.0
2006-04-14 06:57:00,2.2736,2.2737,2.2736,2.2737,30200000.0
2006-04-14 06:58:00,2.27365,2.27385,2.2736,2.27367,74100000.0
2006-04-14 06:59:00,2.27368,2.2739,2.27368,2.2739,10000000.0
2006-04-14 07:00:00,2.2738,2.27394,2.27363,2.27363,38400000.0
2006-04-14 07:01:00,2.27383,2.27383,2.27366,2.27375,20800000.0
2006-04-14 07:02:00,2.27367,2.27375,2.27367,2.27375,29600000.0
2006-04-14 07:03:00,2.2736,2.27377,2.2736,2.27377,7000000.0
2006-04-14 07:04:00,2.2737,2.2738,2.2736,2.27365,34200000.0
2006-04-14 07:05:00,2.2738,2.27388,2.27373,2.27377,23400000.0
2006-04-14 07:06:00,2.27375,2.27385,2.27375,2.27375,15200000.0
2006-04-14 07:07:00,2.27375,2.2739,2.27373,2.2738,21100000.0
2006-04-14 07:08:00,2.27372,2.2738,2.27372,2.2738,4000000.0
2006-04-14 07:09:00,2.2737,2.27399,2.2737,2.27399,46300000.0
2006-04-14 07:10:00,2.27369,2.27409,2.27369,2.27394,20600000.0
2006-04-14 07:11:00,2.2739,2.27393,2.2739,2.2739,12000000.0
2006-04-14 07:12:00,2.27375,2.2738,2.27375,2.2738,37100000.0
2006-04-14 07:13:00,2.27373,2.27385,2.27366,2.27385,34000000.0
2006-04-14 07:14:00,2.27375,2.27393,2.27375,2.2738,28500000.0
2006-04-14 07:15:00,2.274,2.27408,2.27384,2.27387,49500000.0
2006-04-14 07:16:00,2.2739,2.274,2.27387,2.274,29099999.0
2006-04-14 07:17:00,2.27383,2.274,2.27383,2.27385,30700000.0
2006-04-14 07:18:00,2.27387,2.27395,2.27385,2.27392,21800000.0
2006-04-14 07:19:00,2.27393,2.27409,2.27393,2.274,39400000.0
2006-04-14 07:20:00,2.27396,2.27414,2.27393,2.27407,26600000.0
2006-04-14 07:21:00,2.2741,2.27418,2.27405,2.27418,11000000.0
2006-04-14 07:22:00,2.27406,2.27423,2.27397,2.27398,19600000.0
2006-04-14 07:23:00,2.27412,2.27417,2.27398,2.27398,8900000.0
2006-04-14 07:24:00,2.27406,2.27406,2.27377,2.2739,60600000.0
2006-04-14 07:25:00,2.27393,2.27413,2.27383,2.27383,21300000.0
2006-04-14 07:26:00,2.27375,2.2739,2.2737,2.2738,24800000.0
2006-04-14 07:27:00,2.27378,2.27381,2.27377,2.27381,18100000.0
2006-04-14 07:28:00,2.2738,2.27383,2.27377,2.27383,8600000.0
2006-04-14 07:29:00,2.27389,2.27395,2.27377,2.27388,18900000.0
2006-04-14 07:30:00,2.27392,2.27394,2.27378,2.27388,14800000.0
2006-04-14 07:31:00,2.27387,2.27392,2.27376,2.27383,45600000.0
2006-04-14 07:32:00,2.27397,2.27397,2.27379,2.27386,10500000.0
2006-04-14 07:33:00,2.27375,2.27392,2.27364,2.27392,34700000.0
2006-04-14 07:34:00,2.27381,2.27406,2.27374,2.27391,29500000.0
2006-04-14 07:35:00,2.27393,2.27404,2.27382,2.2739,29800000.0
2006-04-14 07:36:00,2.27376,2.27376,2.27372,2.27372,4500000.0
2006-04-14 07:37:00,2.27369,2.27371,2.2736,2.27366,14200000.0
2006-04-14 07:38:00,2.27375,2.27387,2.27362,2.27387,29500000.0
2006-04-14 07:39:00,2.27373,2.27386,2.27363,2.27367,29100000.0
2006-04-14 07:40:00,2.27342,2.27359,2.27336,2.27359,19900000.0
2006-04-14 07:41:00,2.27344,2.27352,2.27325,2.27326,30000000.0
2006-04-14 07:42:00,2.27326,2.27343,2.27316,2.27343,53500002.0
2006-04-14 07:43:00,2.27336,2.27345,2.27336,2.27342,19500000.0
2006-04-14 07:44:00,2.27352,2.27357,2.27342,2.27342,25700000.0
2006-04-14 07:45:00,2.27352,2.2736,2.2734,2.27343,28100000.0
2006-04-14 07:46:00,2.27352,2.2736,2.2734,2.27355,47600000.0
2006-04-14 07:47:00,2.27355,2.27355,2.27342,2.27345,36700000.0
2006-04-14 07:48:00,2.27347,2.27365,2.27347,2.27365,8000000.0
2006-04-14 07:49:00,2.27372,2.27372,2.27351,2.27355,44100000.0
2006-04-14 07:50:00,2.27362,2.27366,2.27359,2.27363,38200001.0
2006-04-14 07:51:00,2.27365,2.27385,2.27358,2.27358,45500000.0
2006-04-14 07:52:00,2.27373,2.27387,2.2737,2.27375,52300000.0
2006-04-14 07:53:00,2.27377,2.2738,2.2737,2.2738,15800000.0
2006-04-14 07:54:00,2.27369,2.27378,2.27358,2.27367,23200000.0
2006-04-14 07:55:00,2.27372,2.27387,2.2737,2.2737,5500000.0
2006-04-14 07:56:00,2.27365,2.2738,2.27365,2.27365,18000000.0
2006-04-14 07:57:00,2.27369,2.27369,2.27358,2.27358,7200000.0
2006-04-14 07:58:00,2.27356,2.2737,2.27356,2.27368,36600000.0
2006-04-14 07:59:00,2.2735,2.27372,2.27346,2.27365,21200000.0
2006-04-14 08:00:00,2.27386,2.27396,2.27377,2.27381,50700000.0
2006-04-14 08:01:00,2.27384,2.27407,2.27384,2.27407,41200000.0
2006-04-14 08:02:00,2.27394,2.274,2.27389,2.27397,23900000.0
2006-04-14 08:03:00,2.27388,2.27396,2.27372,2.27393,22800000.0
2006-04-14 08:04:00,2.27384,2.2739,2.27365,2.27375,36500000.0
2006-04-14 08:05:00,2.2738,2.27397,2.27368,2.27372,21200000.0
2006-04-14 08:06:00,2.27364,2.27382,2.27364,2.27373,39600000.0
2006-04-14 08:07:00,2.27373,2.27384,2.27359,2.27364,31000000.0
2006-04-14 08:08:00,2.27374,2.27376,2.27374,2.27376,7600000.0
2006-04-14 08:09:00,2.27385,2.27385,2.27385,2.27385,6400000.0
2006-04-14 08:10:00,2.27397,2.27428,2.27358,2.27399,43600000.0
2006-04-14 08:11:00,2.274,2.274,2.27365,2.27365,7200000.0
2006-04-14 08:12:00,2.2735,2.2736,2.2735,2.27355,17500000.0
2006-04-14 08:13:00,2.2736,2.2736,2.27337,2.27345,39100000.0
2006-04-14 08:14:00,2.27371,2.27371,2.27353,2.27353,24200000.0
2006-04-14 08:15:00,2.2737,2.2737,2.27353,2.2736,18200000.0
2006-04-14 08:16:00,2.27354,2.27366,2.27346,2.27366,31900000.0
2006-04-14 08:17:00,2.2738,2.2738,2.2737,2.27372,13700000.0
2006-04-14 08:18:00,2.27378,2.27378,2.27349,2.27365,35500000.0
2006-04-14 08:19:00,2.27375,2.2739,2.27368,2.2739,23100000.0
2006-04-14 08:20:00,2.27373,2.27382,2.27372,2.27379,28600000.0
2006-04-14 08:21:00,2.27367,2.27377,2.27366,2.27375,18700000.0
2006-04-14 08:22:00,2.27367,2.27376,2.27365,2.27376,26900000.0
2006-04-14 08:23:00,2.27368,2.27377,2.27362,2.27367,26800000.0
2006-04-14 08:24:00,2.27358,2.27375,2.27353,2.27355,29800000.0
2006-04-14 08:25:00,2.27355,2.27355,2.27355,2.27355,2400000.0
2006-04-14 08:26:00,2.27368,2.27371,2.27361,2.27362,36300000.0
2006-04-14 08:27:00,2.27363,2.27368,2.27353,2.27363,30800000.0
2006-04-14 08:28:00,2.27368,2.27384,2.27363,2.27363,54200000.0
2006-04-14 08:29:00,2.27364,2.27371,2.27353,2.27371,36200000.0
2006-04-14 08:30:00,2.27361,2.27383,2.27345,2.27355,48500000.0
2006-04-14 08:31:00,2.27375,2.27382,2.27359,2.27378,28200000.0
2006-04-14 08:32:00,2.27371,2.27391,2.27371,2.27378,37400000.0
2006-04-14 08:33:00,2.27387,2.27387,2.2737,2.2737,23600000.0
2006-04-14 08:34:00,2.27374,2.27388,2.27355,2.27357,40600000.0
2006-04-14 08:35:00,2.2736,2.27375,2.2736,2.27365,11800000.0
2006-04-14 08:36:00,2.27367,2.27367,2.27349,2.27354,56300000.0
2006-04-14 08:37:00,2.27362,2.27365,2.27361,2.27365,18400000.0
2006-04-14 08:38:00,2.27357,2.27357,2.27349,2.27353,13200000.0
2006-04-14 08:39:00,2.27351,2.2736,2.27348,2.2736,26600000.0
2006-04-14 08:40:00,2.27363,2.27395,2.27363,2.27395,20600000.0
2006-04-14 08:41:00,2.27385,2.27397,2.2738,2.27388,22400000.0
2006-04-14 08:42:00,2.27386,2.27386,2.27386,2.27386,5600000.0
2006-04-14 08:43:00,2.27389,2.27407,2.27389,2.27407,10000000.0
2006-04-14 08:44:00,2.27407,2.27418,2.27395,2.27395,27900000.0
2006-04-14 08:45:00,2.27402,2.27418,2.27395,2.27418,34800000.0
2006-04-14 08:46:00,2.27416,2.27419,2.274,2.27401,24600000.0
2006-04-14 08:47:00,2.27417,2.27418,2.27402,2.2741,35500000.0
2006-04-14 08:48:00,2.27401,2.27418,2.27401,2.27407,39700000.0
2006-04-14 08:49:00,2.27419,2.27426,2.27418,2.27418,33300001.0
2006-04-14 08:50:00,2.27408,2.2743,2.27408,2.27425,30700000.0
2006-04-14 08:51:00,2.27425,2.27448,2.27425,2.27427,33300000.0
2006-04-14 08:52:00,2.27429,2.27446,2.27418,2.27421,39800000.0
2006-04-14 08:53:00,2.27423,2.27423,2.27422,2.27422,8600000.0
2006-04-14 08:54:00,2.27395,2.27405,2.27395,2.27395,14000000.0
2006-04-14 08:55:00,2.27404,2.27409,2.27397,2.27408,17500000.0
2006-04-14 08:56:00,2.27401,2.27418,2.27401,2.27411,26400000.0
2006-04-14 08:57:00,2.27412,2.27427,2.2741,2.27427,39900000.0
2006-04-14 08:58:00,2.27428,2.27428,2.27374,2.27402,35400000.0
2006-04-14 08:59:00,2.27408,2.27418,2.27405,2.27415,37300000.0
2006-04-14 09:00:00,2.27413,2.27431,2.2741,2.27431,24800000.0
2006-04-14 09:01:00,2.27443,2.27443,2.27414,2.27418,10400000.0
2006-04-14 09:02:00,2.27424,2.27443,2.27423,2.27427,28200000.0
2006-04-14 09:03:00,2.27427,2.27445,2.27427,2.2744,31300000.0
2006-04-14 09:04:00,2.2743,2.27433,2.2742,2.2743,31600000.0
2006-04-14 09:05:00,2.27414,2.27414,2.27399,2.27401,18200000.0
2006-04-14 09:06:00,2.27404,2.27405,2.27389,2.27392,14800000.0
2006-04-14 09:07:00,2.27402,2.27407,2.27398,2.27403,25500000.0
2006-04-14 09:08:00,2.27405,2.27412,2.27393,2.27402,39300000.0
2006-04-14 09:09:00,2.27395,2.27407,2.2739,2.27394,45400000.0
2006-04-14 09:10:00,2.27392,2.27399,2.27386,2.27399,12500000.0
2006-04-14 09:11:00,2.27397,2.27427,2.27397,2.27422,13400000.0
2006-04-14 09:12:00,2.27418,2.27418,2.27404,2.27404,20700000.0
2006-04-14 09:13:00,2.27391,2.27391,2.27352,2.27358,20100000.0
2006-04-14 09:14:00,2.27365,2.27372,2.27365,2.27367,9700000.0
2006-04-14 09:15:00,2.27367,2.27368,2.27353,2.27367,33600000.0
2006-04-14 09:16:00,2.27375,2.2738,2.27375,2.2738,4600000.0
2006-04-14 09:17:00,2.27418,2.27439,2.27406,2.27419,43900000.0
2006-04-14 09:18:00,2.2742,2.2743,2.27408,2.27415,28300000.0
2006-04-14 09:19:00,2.27415,2.27436,2.27407,2.27411,35900000.0
2006-04-14 09:20:00,2.27424,2.27428,2.27413,2.27413,19600000.0
2006-04-14 09:21:00,2.27439,2.27445,2.27423,2.27423,21200000.0
2006-04-14 09:22:00,2.27435,2.27438,2.27413,2.27413,43000000.0
2006-04-14 09:23:00,2.2742,2.27439,2.27409,2.27439,24600000.0
2006-04-14 09:24:00,2.27432,2.27441,2.27425,2.27427,29300000.0
2006-04-14 09:25:00,2.27401,2.27421,2.27399,2.27421,25000000.0
2006-04-14 09:26:00,2.27426,2.27426,2.27405,2.27405,54000000.0
2006-04-14 09:27:00,2.27415,2.27436,2.27407,2.27407,27100000.0
2006-04-14 09:28:00,2.27398,2.27402,2.27383,2.27401,16800000.0
2006-04-14 09:29:00,2.27395,2.2742,2.27391,2.2742,44400000.0
2006-04-14 09:30:00,2.27425,2.27451,2.27425,2.2744,14800000.0
2006-04-14 09:31:00,2.27458,2.27462,2.27451,2.27453,25100000.0
2006-04-14 09:32:00,2.27465,2.27478,2.27464,2.27471,62800001.0
2006-04-14 09:33:00,2.2748,2.27493,2.27476,2.2749,20400000.0
2006-04-14 09:34:00,2.27483,2.27483,2.2747,2.27471,22100000.0
2006-04-14 09:35:00,2.27463,2.27463,2.27453,2.2746,21900000.0
2006-04-14 09:36:00,2.27459,2.27466,2.27446,2.27454,36900000.0
2006-04-14 09:37:00,2.27462,2.27481,2.27462,2.27467,25900000.0
2006-04-14 09:38:00,2.27468,2.27485,2.27458,2.27485,32000000.0
2006-04-14 09:39:00,2.27471,2.27487,2.27465,2.27487,61800000.0
2006-04-14 09:40:00,2.27504,2.27504,2.2749,2.27492,42600000.0
2006-04-14 09:41:00,2.27487,2.27487,2.27473,2.27484,22700000.0
2006-04-14 09:42:00,2.27467,2.2748,2.27456,2.2748,33200000.0
2006-04-14 09:43:00,2.2747,2.27483,2.27456,2.27465,33500000.0
2006-04-14 09:44:00,2.27465,2.27477,2.27455,2.2747,35300000.0
2006-04-14 09:45:00,2.2746,2.2749,2.2746,2.27472,17800000.0
2006-04-14 09:46:00,2.27476,2.27493,2.27476,2.2749,17700000.0
2006-04-14 09:47:00,2.27472,2.27474,2.27462,2.27462,16800000.0
2006-04-14 09:48:00,2.2746,2.27468,2.27457,2.27468,45900000.0
2006-04-14 09:49:00,2.2748,2.2748,2.2746,2.27467,33200000.0
2006-04-14 09:50:00,2.27479,2.27479,2.27471,2.27471,7100000.0
2006-04-14 09:51:00,2.2749,2.2749,2.27457,2.27461,21700000.0
2006-04-14 09:52:00,2.27477,2.27477,2.27463,2.27473,23000000.0
2006-04-14 09:53:00,2.27468,2.27474,2.27468,2.27474,7600000.0
2006-04-14 09:54:00,2.27474,2.27477,2.27464,2.27464,37300000.0
2006-04-14 09:55:00,2.27458,2.27471,2.27447,2.27451,21800000.0
2006-04-14 09:56:00,2.2745,2.27465,2.27442,2.2745,55399999.0
2006-04-14 09:57:00,2.2745,2.27457,2.27444,2.27456,52800000.0
2006-04-14 09:58:00,2.27474,2.2748,2.27462,2.2747,48900000.0
2006-04-14 09:59:00,2.27485,2.27487,2.27462,2.27475,33300000.0
2006-04-14 10:00:00,2.27471,2.27493,2.27471,2.2748,23900000.0
2006-04-14 10:01:00,2.27495,2.27502,2.27475,2.27502,23800000.0
2006-04-14 10:02:00,2.27523,2.27523,2.27514,2.27514,23000000.0
2006-04-14 10:03:00,2.27512,2.27512,2.27484,2.27484,16400000.0
2006-04-14 10:04:00,2.27503,2.27507,2.27483,2.27497,57800000.0
2006-04-14 10:05:00,2.27504,2.27516,2.27504,2.27508,28000000.0
2006-04-14 10:06:00,2.27508,2.27524,2.27497,2.27497,32600000.0
2006-04-14 10:07:00,2.27515,2.27518,2.275,2.275,27500000.0
2006-04-14 10:08:00,2.27495,2.27504,2.27494,2.275,18900000.0
2006-04-14 10:09:00,2.2748,2.27482,2.2746,2.2746,48200000.0
2006-04-14 10:10:00,2.27467,2.27468,2.27452,2.2746,26500000.0
2006-04-14 10:11:00,2.27434,2.27455,2.27423,2.27455,29800000.0
2006-04-14 10:12:00,2.27453,2.27453,2.27437,2.27441,26300000.0
2006-04-14 10:13:00,2.27446,2.27459,2.27441,2.27453,26400000.0
2006-04-14 10:14:00,2.27455,2.27471,2.27452,2.2746,28500000.0
2006-04-14 10:15:00,2.27478,2.27486,2.27467,2.27479,28000000.0
2006-04-14 10:16:00,2.27478,2.27492,2.27475,2.27492,60300000.0
2006-04-14 10:17:00,2.27495,2.27503,2.2748,2.27503,46000000.0
2006-04-14 10:18:00,2.27475,2.27495,2.2746,2.27495,74799998.0
2006-04-14 10:19:00,2.2747,2.27477,2.27462,2.27462,35800000.0
2006-04-14 10:20:00,2.27469,2.2748,2.27469,2.2748,45100000.0
2006-04-14 10:21:00,2.27481,2.27482,2.27468,2.27474,39500000.0
2006-04-14 10:22:00,2.27463,2.27472,2.27454,2.2746,36400000.0
2006-04-14 10:23:00,2.27455,2.27471,2.27443,2.27455,42200000.0
2006-04-14 10:24:00,2.27459,2.27474,2.27459,2.27472,16000000.0
2006-04-14 10:25:00,2.27449,2.27459,2.27428,2.27448,24600000.0
2006-04-14 10:26:00,2.27453,2.27469,2.27436,2.27459,72400001.0
2006-04-14 10:27:00,2.27452,2.27464,2.27436,2.27449,52599999.0
2006-04-14 10:28:00,2.27445,2.27453,2.27445,2.2745,33500000.0
2006-04-14 10:29:00,2.27449,2.27467,2.27448,2.27467,29900000.0
2006-04-14 10:30:00,2.27457,2.27474,2.27454,2.27471,41300000.0
2006-04-14 10:31:00,2.27473,2.27481,2.27454,2.27462,16800000.0
2006-04-14 10:32:00,2.27445,2.2746,2.27442,2.27448,30600000.0
2006-04-14 10:33:00,2.27455,2.27474,2.27455,2.27457,56700000.0
2006-04-14 10:34:00,2.2746,2.2747,2.27458,2.27462,29700000.0
2006-04-14 10:35:00,2.27466,2.2747,2.2744,2.2744,28500000.0
2006-04-14 10:36:00,2.2744,2.27448,2.27433,2.27433,22600000.0
2006-04-14 10:37:00,2.27435,2.27444,2.27412,2.27412,34200000.0
2006-04-14 10:38:00,2.27419,2.27419,2.27392,2.27413,21300000.0
2006-04-14 10:39:00,2.2741,2.2743,2.27407,2.2743,34900000.0
2006-04-14 10:40:00,2.27435,2.27451,2.27428,2.27435,23000000.0
2006-04-14 10:41:00,2.27437,2.27457,2.27424,2.27435,34200000.0
2006-04-14 10:42:00,2.27415,2.27417,2.27408,2.27412,15400000.0
2006-04-14 10:43:00,2.27403,2.27426,2.27403,2.27426,44900000.0
2006-04-14 10:44:00,2.27411,2.27418,2.27396,2.274,33000000.0
2006-04-14 10:45:00,2.27402,2.27406,2.27386,2.27387,10900000.0
2006-04-14 10:46:00,2.27392,2.27418,2.27383,2.27385,36600000.0
2006-04-14 10:47:00,2.27385,2.27407,2.27385,2.27407,20100000.0
2006-04-14 10:48:00,2.27405,2.27418,2.27405,2.2741,32400000.0
2006-04-14 10:49:00,2.2741,2.27422,2.27405,2.27422,29800000.0
2006-04-14 10:50:00,2.27415,2.27421,2.27409,2.27418,21200000.0
2006-04-14 10:51:00,2.27417,2.27435,2.27412,2.2742,27100000.0
2006-04-14 10:52:00,2.27419,2.27419,2.2739,2.2739,36200000.0
2006-04-14 10:53:00,2.27384,2.27396,2.27379,2.27389,29200000.0
2006-04-14 10:54:00,2.27395,2.27405,2.27395,2.27398,38300000.0
2006-04-14 10:55:00,2.274,2.27415,2.27393,2.2741,37800000.0
2006-04-14 10:56:00,2.27402,2.27418,2.27395,2.27405,27400000.0
2006-04-14 10:57:00,2.27398,2.27418,2.27395,2.27402,37500000.0
2006-04-14 10:58:00,2.274,2.274,2.2739,2.2739,26300000.0
2006-04-14 10:59:00,2.2739,2.27413,2.2739,2.27409,31900000.0
2006-04-14 11:00:00,2.27408,2.27426,2.27405,2.27426,34100000.0
2006-04-14 11:01:00,2.27427,2.27427,2.2742,2.2742,6400000.0
2006-04-14 11:02:00,2.27419,2.27433,2.27412,2.2743,49300000.0
2006-04-14 11:03:00,2.27415,2.27422,2.2741,2.2741,10800000.0
2006-04-14 11:04:00,2.27406,2.27406,2.27396,2.27396,11200000.0
2006-04-14 11:05:00,2.27396,2.2741,2.27379,2.27379,58000000.0
2006-04-14 11:06:00,2.27409,2.27412,2.27387,2.27399,24800000.0
2006-04-14 11:07:00,2.2738,2.27392,2.2738,2.27392,42000000.0
2006-04-14 11:08:00,2.27383,2.27398,2.27383,2.27388,30800000.0
2006-04-14 11:09:00,2.27389,2.27398,2.27385,2.27385,23300000.0
2006-04-14 11:10:00,2.27372,2.27396,2.27365,2.27365,17300000.0
2006-04-14 11:11:00,2.27373,2.27389,2.27365,2.27388,39800000.0
2006-04-14 11:12:00,2.27387,2.27397,2.27387,2.27397,8700000.0
2006-04-14 11:13:00,2.27398,2.27405,2.27395,2.27395,49700000.0
2006-04-14 11:14:00,2.27403,2.27406,2.27385,2.27387,47800000.0
2006-04-14 11:15:00,2.27388,2.27399,2.27388,2.27396,45800000.0
2006-04-14 11:16:00,2.27372,2.27387,2.27372,2.27387,43800000.0
2006-04-14 11:17:00,2.27398,2.27398,2.27383,2.27383,28800000.0
2006-04-14 11:18:00,2.27391,2.27413,2.2739,2.27413,13200000.0
2006-04-14 11:19:00,2.27402,2.27407,2.27389,2.27407,21200000.0
2006-04-14 11:20:00,2.27415,2.27421,2.274,2.27421,47400000.0
2006-04-14 11:21:00,2.27407,2.27422,2.27403,2.27422,23200000.0
2006-04-14 11:22:00,2.27408,2.27425,2.27402,2.27413,28700000.0
2006-04-14 11:23:00,2.27415,2.2742,2.27405,2.27405,44400000.0
2006-04-14 11:24:00,2.27417,2.2742,2.27402,2.27405,29600000.0
2006-04-14 11:25:00,2.27408,2.27425,2.27405,2.27405,28700000.0
2006-04-14 11:26:00,2.27405,2.2741,2.27402,2.27407,42299999.0
2006-04-14 11:27:00,2.27405,2.27415,2.27405,2.27405,25900000.0
2006-04-14 11:28:00,2.27404,2.27407,2.27386,2.27407,46500000.0
2006-04-14 11:29:00,2.27402,2.27402,2.27383,2.27384,34600000.0
2006-04-14 11:30:00,2.27392,2.27408,2.27392,2.27408,23100000.0
2006-04-14 11:31:00,2.27392,2.27403,2.27384,2.27384,24800000.0
2006-04-14 11:32:00,2.27386,2.27399,2.2738,2.27399,45000000.0
2006-04-14 11:33:00,2.27395,2.27401,2.27389,2.27394,49900000.0
2006-04-14 11:34:00,2.27383,2.27395,2.27372,2.27394,42600000.0
2006-04-14 11:35:00,2.27393,2.27402,2.2738,2.2738,35000000.0
2006-04-14 11:36:00,2.27396,2.27412,2.27378,2.27412,56200000.0
2006-04-14 11:37:00,2.27412,2.27412,2.27402,2.27407,28300000.0
2006-04-14 11:38:00,2.27386,2.27396,2.27373,2.27373,33900000.0
2006-04-14 11:39:00,2.27372,2.27386,2.27365,2.27371,49000000.0
2006-04-14 11:40:00,2.27353,2.27376,2.27353,2.27364,20700000.0
2006-04-14 11:41:00,2.27357,2.2739,2.27357,2.27386,29200000.0
2006-04-14 11:42:00,2.27379,2.27405,2.27374,2.27375,51200000.0
2006-04-14 11:43:00,2.27366,2.27376,2.27365,2.27368,28000000.0
2006-04-14 11:44:00,2.27355,2.27361,2.27346,2.27361,26400000.0
2006-04-14 11:45:00,2.2736,2.2736,2.27342,2.27347,43600000.0
2006-04-14 11:46:00,2.27353,2.27358,2.27337,2.2734,36500000.0
2006-04-14 11:47:00,2.27357,2.27357,2.27342,2.27343,23700000.0
2006-04-14 11:48:00,2.27333,2.27349,2.27318,2.27334,28400000.0
2006-04-14 11:49:00,2.2734,2.27344,2.27323,2.2733,28600000.0
2006-04-14 11:50:00,2.27324,2.27335,2.27317,2.27317,13900000.0
2006-04-14 11:51:00,2.2733,2.2733,2.27313,2.27318,38500000.0
2006-04-14 11:52:00,2.27325,2.27325,2.2731,2.27325,25000000.0
2006-04-14 11:53:00,2.27323,2.27336,2.27318,2.27332,58500001.0
2006-04-14 11:54:00,2.27328,2.27328,2.27307,2.27308,50400001.0
2006-04-14 11:55:00,2.27307,2.27315,2.27295,2.27295,22900000.0
2006-04-14 11:56:00,2.27301,2.27311,2.27299,2.27303,31400000.0
2006-04-14 11:57:00,2.27313,2.27315,2.27295,2.27305,55900000.0
2006-04-14 11:58:00,2.27307,2.2731,2.27297,2.27297,24000000.0
2006-04-14 11:59:00,2.27296,2.27313,2.27289,2.27292,64100000.0
2006-04-14 12:00:00,2.27281,2.27298,2.27281,2.27291,36300000.0
2006-04-14 12:01:00,2.27295,2.2731,2.27292,2.27305,33000000.0
2006-04-14 12:02:00,2.27295,2.27308,2.27292,2.27295,38200000.0
2006-04-14 12:03:00,2.27295,2.2731,2.27295,2.27303,25600000.0
2006-04-14 12:04:00,2.27295,2.27305,2.27295,2.27295,34800000.0
2006-04-14 12:05:00,2.27313,2.27318,2.27306,2.27307,36700000.0
2006-04-14 12:06:00,2.2733,2.27338,2.27316,2.27338,45500000.0
2006-04-14 12:07:00,2.27332,2.27332,2.27312,2.27313,34200000.0
2006-04-14 12:08:00,2.2732,2.27335,2.2731,2.2731,11000000.0
2006-04-14 12:09:00,2.27315,2.27325,2.273,2.27305,38200000.0
2006-04-14 12:10:00,2.27307,2.27316,2.27296,2.27305,25300000.0
2006-04-14 12:11:00,2.2731,2.27312,2.27302,2.27303,18600000.0
2006-04-14 12:12:00,2.27305,2.27318,2.27303,2.27317,28900000.0
2006-04-14 12:13:00,2.27307,2.2732,2.27303,2.27305,46000000.0
2006-04-14 12:14:00,2.2731,2.27323,2.27308,2.27317,38100000.0
2006-04-14 12:15:00,2.27319,2.27334,2.27314,2.27324,48900000.0
2006-04-14 12:16:00,2.27326,2.27343,2.27326,2.27342,51100000.0
2006-04-14 12:17:00,2.27352,2.27352,2.27317,2.27336,33300000.0
2006-04-14 12:18:00,2.27327,2.27327,2.27294,2.27325,49300000.0
2006-04-14 12:19:00,2.27323,2.2734,2.2732,2.27329,20300000.0
2006-04-14 12:20:00,2.27325,2.2733,2.27308,2.27319,38800000.0
2006-04-14 12:21:00,2.27306,2.27316,2.2729,2.27291,24700000.0
2006-04-14 12:22:00,2.2731,2.27333,2.2731,2.27314,29100000.0
2006-04-14 12:23:00,2.27322,2.27322,2.27297,2.27308,43200000.0
2006-04-14 12:24:00,2.27305,2.27305,2.27295,2.27295,36600000.0
2006-04-14 12:25:00,2.27315,2.27319,2.27298,2.27319,39800000.0
2006-04-14 12:26:00,2.27302,2.27317,2.27302,2.27313,21600000.0
2006-04-14 12:27:00,2.27321,2.27355,2.27321,2.27355,34000000.0
2006-04-14 12:28:00,2.2736,2.27371,2.27342,2.27357,22200000.0
2006-04-14 12:29:00,2.27357,2.27378,2.27349,2.27352,45900000.0
2006-04-14 12:30:00,2.27361,2.27368,2.2735,2.27368,51400000.0
2006-04-14 12:31:00,2.27362,2.27376,2.27353,2.27354,22000000.0
2006-04-14 12:32:00,2.27355,2.27364,2.27349,2.27361,32500000.0
2006-04-14 12:33:00,2.27355,2.2738,2.27355,2.2738,15500000.0
2006-04-14 12:34:00,2.27379,2.27379,2.27364,2.27364,9400000.0
2006-04-14 12:35:00,2.27349,2.2737,2.27349,2.27359,34300000.0
2006-04-14 12:36:00,2.2737,2.27372,2.27354,2.27354,32600000.0
2006-04-14 12:37:00,2.27368,2.2738,2.27363,2.2738,17800000.0
2006-04-14 12:38:00,2.27393,2.27409,2.27386,2.27389,37700000.0
2006-04-14 12:39:00,2.27387,2.2739,2.27377,2.27383,32200000.0
2006-04-14 12:40:00,2.27379,2.27403,2.27379,2.27384,42000000.0
2006-04-14 12:41:00,2.27387,2.27397,2.27373,2.27395,47400000.0
2006-04-14 12:42:00,2.27383,2.27383,2.27366,2.27369,49600000.0
2006-04-14 12:43:00,2.2736,2.2738,2.2736,2.27365,38099999.0
2006-04-14 12:44:00,2.2737,2.27377,2.27363,2.27365,38500000.0
2006-04-14 12:45:00,2.27367,2.27373,2.27329,2.27348,48200000.0
2006-04-14 12:46:00,2.27334,2.2736,2.27332,2.27348,21500000.0
2006-04-14 12:47:00,2.27345,2.27364,2.2734,2.27355,35900000.0
2006-04-14 12:48:00,2.27359,2.27373,2.27355,2.27368,44100000.0
2006-04-14 12:49:00,2.27385,2.27392,2.27379,2.2739,22300000.0
2006-04-14 12:50:00,2.27394,2.2742,2.27368,2.2742,42700000.0
2006-04-14 12:51:00,2.27425,2.27445,2.27423,2.27425,23500000.0
2006-04-14 12:52:00,2.27437,2.27438,2.27423,2.27423,24900000.0
2006-04-14 12:53:00,2.27447,2.27447,2.27433,2.27447,26700000.0
2006-04-14 12:54:00,2.27438,2.27445,2.27435,2.27442,15200000.0
2006-04-14 12:55:00,2.27448,2.27469,2.27448,2.27458,33200000.0
2006-04-14 12:56:00,2.27445,2.27465,2.2744,2.27448,45600000.0
2006-04-14 12:57:00,2.27455,2.27455,2.27435,2.27446,25300000.0
2006-04-14 12:58:00,2.27447,2.2745,2.27425,2.27425,13900000.0
2006-04-14 12:59:00,2.27429,2.27437,2.27422,2.27434,38100000.0
2006-04-14 13:00:00,2.27424,2.27441,2.27417,2.27417,41300000.0
2006-04-14 13:01:00,2.27425,2.27425,2.27415,2.27415,37100000.0
2006-04-14 13:02:00,2.2742,2.27428,2.2741,2.27415,42700000.0
2006-04-14 13:03:00,2.27407,2.27435,2.27407,2.2741,26600000.0
2006-04-14 13:04:00,2.27418,2.27426,2.27414,2.27415,20500000.0
2006-04-14 13:05:00,2.27415,2.27418,2.27402,2.27413,32300000.0
2006-04-14 13:06:00,2.27414,2.27438,2.27414,2.27426,24600000.0
2006-04-14 13:07:00,2.2743,2.27438,2.27423,2.27425,39300000.0
2006-04-14 13:08:00,2.27423,2.27427,2.27412,2.27412,13600000.0
2006-04-14 13:09:00,2.2741,2.27422,2.2741,2.27422,31900000.0
2006-04-14 13:10:00,2.27408,2.27417,2.27383,2.274,30200000.0
2006-04-14 13:11:00,2.27416,2.27421,2.27405,2.27419,49600000.0
2006-04-14 13:12:00,2.27417,2.27417,2.274,2.274,25100000.0
2006-04-14 13:13:00,2.27403,2.27426,2.27403,2.27413,33900000.0
2006-04-14 13:14:00,2.27405,2.27421,2.274,2.27421,45200000.0
2006-04-14 13:15:00,2.27418,2.2743,2.2741,2.2743,52200000.0
2006-04-14 13:16:00,2.27412,2.27435,2.27412,2.27412,30700000.0
2006-04-14 13:17:00,2.27414,2.27427,2.27411,2.27411,45400000.0
2006-04-14 13:18:00,2.27415,2.2743,2.27413,2.27417,42900000.0
2006-04-14 13:19:00,2.27425,2.27431,2.27417,2.27422,29600000.0
2006-04-14 13:20:00,2.27419,2.2743,2.27408,2.27408,34400000.0
2006-04-14 13:21:00,2.27418,2.27418,2.27384,2.274,31400000.0
2006-04-14 13:22:00,2.27398,2.274,2.27393,2.274,24900000.0
2006-04-14 13:23:00,2.27395,2.27395,2.2739,2.27395,17100000.0
2006-04-14 13:24:00,2.27395,2.27415,2.27393,2.27395,51800000.0
2006-04-14 13:25:00,2.27401,2.27417,2.27395,2.27417,18000000.0
2006-04-14 13:26:00,2.27413,2.27415,2.27396,2.27407,27400000.0
2006-04-14 13:27:00,2.27394,2.27412,2.27394,2.27407,36900000.0
2006-04-14 13:28:00,2.27392,2.27392,2.27359,2.27372,29500000.0
2006-04-14 13:29:00,2.27377,2.27384,2.27375,2.27378,35400000.0
2006-04-14 13:30:00,2.27377,2.2739,2.27367,2.27367,22800000.0
2006-04-14 13:31:00,2.2734,2.27358,2.27336,2.27349,33800000.0
2006-04-14 13:32:00,2.27337,2.27345,2.27326,2.27331,47700000.0
2006-04-14 13:33:00,2.27317,2.27343,2.27309,2.27309,36500000.0
2006-04-14 13:34:00,2.27304,2.27334,2.27304,2.27325,64299999.0
2006-04-14 13:35:00,2.27342,2.27379,2.27342,2.27371,30900000.0
2006-04-14 13:36:00,2.27381,2.27418,2.27381,2.27409,18300000.0
2006-04-14 13:37:00,2.27387,2.27421,2.27387,2.27397,16000000.0
2006-04-14 13:38:00,2.2742,2.2742,2.27401,2.27405,62600000.0
2006-04-14 13:39:00,2.27401,2.27415,2.27397,2.274,41000000.0
2006-04-14 13:40:00,2.27395,2.27405,2.27395,2.274,11000000.0
2006-04-14 13:41:00,2.27396,2.27396,2.27371,2.27377,30000000.0
2006-04-14 13:42:00,2.27387,2.27429,2.27379,2.27429,15800000.0
2006-04-14 13:43:00,2.2741,2.27416,2.27385,2.2739,41300000.0
2006-04-14 13:44:00,2.27394,2.27394,2.27332,2.27332,42500000.0
2006-04-14 13:45:00,2.2732,2.27336,2.273,2.27328,23400000.0
2006-04-14 13:46:00,2.27332,2.27332,2.27311,2.27328,82499999.0
2006-04-14 13:47:00,2.27326,2.27326,2.27307,2.27313,28200000.0
2006-04-14 13:48:00,2.27321,2.27345,2.27319,2.27337,46400000.0
2006-04-14 13:49:00,2.27345,2.2735,2.27316,2.27348,30200000.0
2006-04-14 13:50:00,2.27353,2.27353,2.27335,2.2734,18600000.0
2006-04-14 13:51:00,2.2732,2.27321,2.27305,2.27305,25100000.0
2006-04-14 13:52:00,2.27333,2.27338,2.27316,2.27338,45000000.0
2006-04-14 13:53:00,2.2732,2.27325,2.27308,2.2732,23100000.0
2006-04-14 13:54:00,2.27317,2.27345,2.27317,2.27345,30400000.0
2006-04-14 13:55:00,2.27347,2.27348,2.27347,2.27348,7200000.0
2006-04-14 13:56:00,2.27347,2.27354,2.27334,2.27354,48400000.0
2006-04-14 13:57:00,2.27367,2.27367,2.27336,2.27353,62600000.0
2006-04-14 13:58:00,2.2734,2.27358,2.27327,2.27358,33600000.0
2006-04-14 13:59:00,2.27338,2.27354,2.27338,2.27349,26200000.0
2006-04-14 14:00:00,2.27345,2.27358,2.27345,2.27352,29000000.0
2006-04-14 14:01:00,2.27347,2.27359,2.27341,2.27346,29900000.0
2006-04-14 14:02:00,2.27324,2.27352,2.27319,2.27333,39200000.0
2006-04-14 14:03:00,2.27352,2.27367,2.27352,2.27358,22000000.0
2006-04-14 14:04:00,2.2736,2.27377,2.27356,2.27377,22000000.0
2006-04-14 14:05:00,2.27357,2.27368,2.27354,2.27366,29400000.0
2006-04-14 14:06:00,2.27361,2.27361,2.2734,2.27341,23600000.0
2006-04-14 14:07:00,2.27333,2.27361,2.27333,2.27347,30600000.0
2006-04-14 14:08:00,2.2736,2.27389,2.2736,2.27375,36200000.0
2006-04-14 14:09:00,2.27394,2.27417,2.27394,2.27394,34600000.0
2006-04-14 14:10:00,2.27392,2.2742,2.27385,2.27412,57900000.0
2006-04-14 14:11:00,2.27415,2.27423,2.27398,2.27398,45700000.0
2006-04-14 14:12:00,2.27422,2.27422,2.27395,2.27403,23600000.0
2006-04-14 14:13:00,2.27404,2.27411,2.27399,2.27407,23500000.0
2006-04-14 14:14:00,2.27407,2.27407,2.27393,2.27405,20300000.0
2006-04-14 14:15:00,2.27398,2.2741,2.27392,2.27407,35500000.0
2006-04-14 14:16:00,2.27392,2.27418,2.27388,2.27418,27000000.0
2006-04-14 14:17:00,2.27396,2.27413,2.27381,2.27381,25500000.0
2006-04-14 14:18:00,2.27385,2.27388,2.27364,2.2738,53600000.0
2006-04-14 14:19:00,2.27374,2.27398,2.27374,2.27385,43300000.0
2006-04-14 14:20:00,2.27396,2.27408,2.27387,2.27408,37200000.0
2006-04-14 14:21:00,2.27391,2.27393,2.27372,2.27372,18200000.0
2006-04-14 14:22:00,2.27385,2.27423,2.27385,2.27423,34600000.0
2006-04-14 14:23:00,2.27419,2.27419,2.27399,2.2741,22200000.0
2006-04-14 14:24:00,2.27392,2.27405,2.27389,2.27405,39600000.0
2006-04-14 14:25:00,2.27398,2.27427,2.27398,2.27427,40600000.0
2006-04-14 14:26:00,2.2742,2.27425,2.27405,2.27425,43100000.0
2006-04-14 14:27:00,2.27425,2.27428,2.27398,2.2742,27900000.0
2006-04-14 14:28:00,2.27392,2.27416,2.27392,2.27398,34500000.0
2006-04-14 14:29:00,2.27405,2.27413,2.27403,2.27405,21800000.0
2006-04-14 14:30:00,2.27414,2.27433,2.27409,2.27429,31700000.0
2006-04-14 14:31:00,2.27435,2.27435,2.27413,2.27432,29800000.0
2006-04-14 14:32:00,2.27425,2.2744,2.27422,2.2744,16100000.0
2006-04-14 14:33:00,2.2744,2.2744,2.27419,2.27423,10400000.0
2006-04-14 14:34:00,2.27423,2.27423,2.27408,2.27416,16000000.0
2006-04-14 14:35:00,2.27416,2.2745,2.27416,2.27427,30500000.0
2006-04-14 14:36:00,2.27415,2.27422,2.27412,2.27418,31100000.0
2006-04-14 14:37:00,2.27407,2.27414,2.27391,2.27391,20700000.0
2006-04-14 14:38:00,2.27395,2.2742,2.27393,2.27403,28200000.0
2006-04-14 14:39:00,2.274,2.27425,2.274,2.27405,30000000.0
2006-04-14 14:40:00,2.27418,2.27423,2.274,2.2742,54400000.0
2006-04-14 14:41:00,2.27403,2.27422,2.27403,2.2741,25200000.0
2006-04-14 14:42:00,2.27418,2.2742,2.27397,2.27405,54200000.0
2006-04-14 14:43:00,2.27404,2.27405,2.27378,2.27397,36000000.0
2006-04-14 14:44:00,2.274,2.274,2.27385,2.27395,4900000.0
2006-04-14 14:45:00,2.2739,2.2739,2.27372,2.27379,59900000.0
2006-04-14 14:46:00,2.27372,2.27378,2.27364,2.27368,30100000.0
2006-04-14 14:47:00,2.27383,2.27404,2.27382,2.27382,27300000.0
2006-04-14 14:48:00,2.27388,2.27398,2.27384,2.27385,27100000.0
2006-04-14 14:49:00,2.27391,2.27396,2.27382,2.27384,26000000.0
2006-04-14 14:50:00,2.27372,2.27388,2.27367,2.27388,27000000.0
2006-04-14 14:51:00,2.27385,2.27395,2.27373,2.27373,23900000.0
2006-04-14 14:52:00,2.27385,2.274,2.27375,2.27375,53100000.0
2006-04-14 14:53:00,2.27366,2.27394,2.27366,2.27394,25600000.0
2006-04-14 14:54:00,2.2739,2.27398,2.27378,2.27386,30700000.0
2006-04-14 14:55:00,2.27378,2.27386,2.27374,2.27382,42400000.0
2006-04-14 14:56:00,2.2738,2.2739,2.2738,2.27383,28400000.0
2006-04-14 14:57:00,2.27375,2.2739,2.2737,2.27378,40400000.0
2006-04-14 14:58:00,2.27385,2.27395,2.27375,2.2738,39700000.0
2006-04-14 14:59:00,2.27387,2.27433,2.27387,2.27433,37400000.0
2006-04-14 15:00:00,2.27431,2.27432,2.27407,2.27407,53900000.0
2006-04-14 15:01:00,2.27406,2.27437,2.27406,2.27413,54200000.0
2006-04-14 15:02:00,2.27435,2.27446,2.27429,2.27438,31000000.0
2006-04-14 15:03:00,2.27445,2.27446,2.2743,2.2743,25900000.0
2006-04-14 15:04:00,2.27429,2.27446,2.2742,2.27427,44700000.0
2006-04-14 15:05:00,2.27437,2.27448,2.27437,2.27448,2800000.0
2006-04-14 15:06:00,2.27443,2.27465,2.27443,2.2745,66700001.0
2006-04-14 15:07:00,2.27438,2.27445,2.27427,2.27431,17300000.0
2006-04-14 15:08:00,2.27423,2.27452,2.2741,2.27452,54299999.0
2006-04-14 15:09:00,2.27473,2.27476,2.27455,2.27463,35500000.0
2006-04-14 15:10:00,2.27461,2.27472,2.27452,2.27472,31300000.0
2006-04-14 15:11:00,2.27473,2.27475,2.27468,2.27473,12400000.0
2006-04-14 15:12:00,2.27464,2.27473,2.27458,2.27458,33100000.0
2006-04-14 15:13:00,2.2747,2.2747,2.27425,2.27425,38300000.0
2006-04-14 15:14:00,2.2744,2.2744,2.2742,2.27433,40700000.0
2006-04-14 15:15:00,2.27445,2.27445,2.27423,2.27428,35200000.0
2006-04-14 15:16:00,2.27442,2.27456,2.27442,2.27442,33900000.0
2006-04-14 15:17:00,2.27456,2.27482,2.27456,2.27478,13700000.0
2006-04-14 15:18:00,2.27475,2.27475,2.27457,2.27474,12900000.0
2006-04-14 15:19:00,2.27467,2.27471,2.27455,2.27455,26600000.0
2006-04-14 15:20:00,2.27453,2.2746,2.27452,2.27458,27500000.0
2006-04-14 15:21:00,2.27449,2.27456,2.27449,2.27456,4600000.0
2006-04-14 15:22:00,2.27439,2.27469,2.27439,2.27461,41900000.0
2006-04-14 15:23:00,2.27435,2.27446,2.27422,2.27422,33600000.0
2006-04-14 15:24:00,2.27425,2.2744,2.27414,2.27431,38000000.0
2006-04-14 15:25:00,2.27425,2.27438,2.27425,2.27436,13800000.0
2006-04-14 15:26:00,2.27435,2.2745,2.27435,2.27448,46500000.0
2006-04-14 15:27:00,2.27442,2.27452,2.27418,2.27452,19000000.0
2006-04-14 15:28:00,2.27454,2.27457,2.27435,2.27435,40100000.0
2006-04-14 15:29:00,2.2743,2.27456,2.2743,2.27446,49500000.0
2006-04-14 15:30:00,2.27453,2.27471,2.27449,2.27463,37300000.0
2006-04-14 15:31:00,2.2747,2.27474,2.27463,2.27474,31200000.0
2006-04-14 15:32:00,2.27485,2.27498,2.27468,2.27497,37000000.0
2006-04-14 15:33:00,2.27494,2.27508,2.27494,2.27504,34400000.0
2006-04-14 15:34:00,2.27505,2.2751,2.27485,2.27485,22200000.0
2006-04-14 15:35:00,2.27487,2.27515,2.27487,2.275,62700000.0
2006-04-14 15:36:00,2.27492,2.27503,2.27485,2.27486,53100000.0
2006-04-14 15:37:00,2.27498,2.27498,2.27471,2.27471,21500000.0
2006-04-14 15:38:00,2.27494,2.27521,2.27494,2.27505,55100000.0
2006-04-14 15:39:00,2.27514,2.27517,2.27491,2.27491,28800000.0
2006-04-14 15:40:00,2.27488,2.27488,2.27438,2.27438,30100000.0
2006-04-14 15:41:00,2.27449,2.27482,2.27448,2.27475,32700000.0
2006-04-14 15:42:00,2.27478,2.27486,2.27467,2.27485,19200000.0
2006-04-14 15:43:00,2.27482,2.27503,2.27477,2.27503,26400000.0
2006-04-14 15:44:00,2.27489,2.27498,2.27483,2.27483,51100000.0
2006-04-14 15:45:00,2.27493,2.27509,2.2749,2.2749,30500000.0
2006-04-14 15:46:00,2.27502,2.27526,2.27499,2.275,23200000.0
2006-04-14 15:47:00,2.27498,2.27515,2.27495,2.27498,56200000.0
2006-04-14 15:48:00,2.27498,2.27498,2.27486,2.27486,36100000.0
2006-04-14 15:49:00,2.27497,2.27511,2.27486,2.275,69100000.0
2006-04-14 15:50:00,2.27495,2.27501,2.27487,2.27501,23600000.0
2006-04-14 15:51:00,2.2748,2.27495,2.2748,2.27483,32500000.0
2006-04-14 15:52:00,2.2749,2.27511,2.27483,2.27511,35200000.0
2006-04-14 15:53:00,2.27497,2.27505,2.27495,2.27495,36500000.0
2006-04-14 15:54:00,2.27494,2.27506,2.2749,2.2749,26100000.0
2006-04-14 15:55:00,2.27495,2.27505,2.27492,2.27495,53500000.0
2006-04-14 15:56:00,2.27495,2.27513,2.27495,2.27495,12000000.0
2006-04-14 15:57:00,2.27504,2.27504,2.27478,2.27483,34600000.0
2006-04-14 15:58:00,2.27487,2.2749,2.27487,2.27488,32499999.0
2006-04-14 15:59:00,2.27497,2.27515,2.27493,2.27508,34300000.0
2006-04-14 16:00:00,2.27505,2.27513,2.27496,2.27513,21500000.0
2006-04-14 16:01:00,2.27507,2.27507,2.27493,2.27493,20700000.0
2006-04-14 16:02:00,2.27474,2.27474,2.27461,2.27461,3600000.0
2006-04-14 16:03:00,2.27461,2.27475,2.27461,2.27473,12000000.0
2006-04-14 16:04:00,2.27462,2.27465,2.27447,2.27447,48900001.0
2006-04-14 16:05:00,2.27457,2.2749,2.27457,2.27474,27000000.0
2006-04-14 16:06:00,2.27475,2.2748,2.2747,2.2747,8500000.0
2006-04-14 16:07:00,2.27467,2.27467,2.27458,2.27458,7200000.0
2006-04-14 16:08:00,2.27462,2.27497,2.27462,2.27468,31800000.0
2006-04-14 16:09:00,2.27454,2.27472,2.27446,2.27472,22500000.0
2006-04-14 16:10:00,2.27476,2.27484,2.27466,2.2747,29200000.0
2006-04-14 16:11:00,2.27474,2.27483,2.27463,2.27483,23600000.0
2006-04-14 16:12:00,2.27476,2.2749,2.27471,2.27482,53200000.0
2006-04-14 16:13:00,2.27484,2.27499,2.27481,2.27482,24200000.0
2006-04-14 16:14:00,2.2749,2.2749,2.27457,2.27463,36500000.0
2006-04-14 16:15:00,2.27474,2.27474,2.27452,2.27462,32800000.0
2006-04-14 16:16:00,2.27473,2.27473,2.27465,2.27467,38800000.0
2006-04-14 16:17:00,2.27465,2.27483,2.27452,2.27478,33500000.0
2006-04-14 16:18:00,2.27465,2.27475,2.27463,2.2747,20400000.0
2006-04-14 16:19:00,2.27469,2.27481,2.27461,2.27464,47300001.0
2006-04-14 16:20:00,2.27465,2.27472,2.2745,2.2746,28300000.0
2006-04-14 16:21:00,2.27452,2.27452,2.27417,2.27417,22800000.0
2006-04-14 16:22:00,2.27422,2.27439,2.27421,2.27428,21600000.0
2006-04-14 16:23:00,2.27421,2.27437,2.27419,2.27423,31000000.0
2006-04-14 16:24:00,2.27417,2.27434,2.27401,2.27413,29100000.0
2006-04-14 16:25:00,2.27432,2.27432,2.2741,2.27425,18300000.0
2006-04-14 16:26:00,2.27416,2.27435,2.2741,2.27411,39600000.0
2006-04-14 16:27:00,2.27406,2.27419,2.274,2.27405,17400000.0
2006-04-14 16:28:00,2.27414,2.27414,2.27394,2.274,65600001.0
2006-04-14 16:29:00,2.27386,2.27408,2.27386,2.27392,29000000.0
2006-04-14 16:30:00,2.2739,2.27416,2.2739,2.27407,35600000.0
2006-04-14 16:31:00,2.27402,2.27418,2.27397,2.27399,58300001.0
2006-04-14 16:32:00,2.27405,2.27405,2.2739,2.2739,15000000.0
2006-04-14 16:33:00,2.27394,2.27419,2.27393,2.27419,23500000.0
2006-04-14 16:34:00,2.27415,2.27415,2.27415,2.27415,7600000.0
2006-04-14 16:35:00,2.27412,2.2743,2.27412,2.27428,32800000.0
2006-04-14 16:36:00,2.27415,2.27417,2.27408,2.27417,17000000.0
2006-04-14 16:37:00,2.27431,2.27443,2.27422,2.27435,34000000.0
2006-04-14 16:38:00,2.27435,2.27444,2.27423,2.27423,45900000.0
2006-04-14 16:39:00,2.2743,2.27446,2.2743,2.27446,41500000.0
2006-04-14 16:40:00,2.27455,2.27455,2.27414,2.27426,30300000.0
2006-04-14 16:41:00,2.2742,2.2743,2.27415,2.2742,31800000.0
2006-04-14 16:42:00,2.27417,2.27431,2.27406,2.27424,23900000.0
2006-04-14 16:43:00,2.27445,2.2745,2.27435,2.2745,24100000.0
2006-04-14 16:44:00,2.27432,2.27452,2.27432,2.27447,30600000.0
2006-04-14 16:45:00,2.27452,2.27476,2.27447,2.27476,41200000.0
2006-04-14 16:46:00,2.27486,2.27486,2.27454,2.27468,38500000.0
2006-04-14 16:47:00,2.27462,2.27483,2.27445,2.2745,43100000.0
2006-04-14 16:48:00,2.27439,2.27466,2.27439,2.27466,29100000.0
2006-04-14 16:49:00,2.2748,2.27491,2.27474,2.27476,26000000.0
2006-04-14 16:50:00,2.27478,2.27484,2.27471,2.27477,28600000.0
2006-04-14 16:51:00,2.27475,2.27489,2.27469,2.27485,20800000.0
2006-04-14 16:52:00,2.27472,2.27491,2.27467,2.2748,31000000.0
2006-04-14 16:53:00,2.275,2.275,2.27478,2.27478,8400000.0
2006-04-14 16:54:00,2.2748,2.2749,2.27472,2.27485,50300000.0
2006-04-14 16:55:00,2.27474,2.27493,2.27473,2.27486,24800000.0
2006-04-14 16:56:00,2.27495,2.27507,2.27495,2.27505,23200000.0
2006-04-14 16:57:00,2.27505,2.27505,2.27497,2.27502,24000000.0
2006-04-14 16:58:00,2.27491,2.27494,2.27471,2.27471,46400000.0
2006-04-14 16:59:00,2.27476,2.27494,2.27476,2.27491,31000000.0
2006-04-14 17:00:00,2.27487,2.27487,2.2747,2.2747,34600000.0
2006-04-14 17:01:00,2.27497,2.27503,2.27485,2.27485,47300000.0
2006-04-14 17:02:00,2.2747,2.27485,2.2747,2.27485,32000000.0
2006-04-14 17:03:00,2.27489,2.275,2.27482,2.27484,36300000.0
2006-04-14 17:04:00,2.27477,2.27488,2.27477,2.27482,24700000.0
2006-04-14 17:05:00,2.27479,2.27506,2.27478,2.27506,32100000.0
2006-04-14 17:06:00,2.27511,2.27516,2.27502,2.27516,24600000.0
2006-04-14 17:07:00,2.27525,2.27525,2.27496,2.27503,55700000.0
2006-04-14 17:08:00,2.27497,2.27499,2.27487,2.27493,24700000.0
2006-04-14 17:09:00,2.27492,2.27505,2.27492,2.27502,22700000.0
2006-04-14 17:10:00,2.27505,2.27512,2.2749,2.27492,48900000.0
2006-04-14 17:11:00,2.27482,2.27494,2.2747,2.2749,26200000.0
2006-04-14 17:12:00,2.27495,2.27495,2.27482,2.27493,40000000.0
2006-04-14 17:13:00,2.275,2.27515,2.27491,2.27509,23400000.0
2006-04-14 17:14:00,2.27507,2.27511,2.27501,2.27508,20400000.0
2006-04-14 17:15:00,2.27497,2.2751,2.27493,2.2751,14700000.0
2006-04-14 17:16:00,2.27501,2.27501,2.27476,2.27476,40400000.0
2006-04-14 17:17:00,2.27496,2.27527,2.27496,2.27512,47000000.0
2006-04-14 17:18:00,2.27495,2.27495,2.27489,2.27495,18400000.0
2006-04-14 17:19:00,2.275,2.27502,2.27484,2.27491,45500000.0
2006-04-14 17:20:00,2.27505,2.27514,2.27495,2.27506,44600000.0
2006-04-14 17:21:00,2.275,2.2751,2.2749,2.2749,48600000.0
2006-04-14 17:22:00,2.27489,2.2751,2.27489,2.27496,22700000.0
2006-04-14 17:23:00,2.27492,2.27506,2.27492,2.27494,56000000.0
2006-04-14 17:24:00,2.27489,2.27512,2.27489,2.27499,36000000.0
2006-04-14 17:25:00,2.2749,2.27502,2.27479,2.27482,39100000.0
2006-04-14 17:26:00,2.27472,2.27495,2.27472,2.27488,42300001.0
2006-04-14 17:27:00,2.27496,2.27502,2.27493,2.27493,19800000.0
2006-04-14 17:28:00,2.275,2.27506,2.27493,2.27503,31000000.0
2006-04-14 17:29:00,2.27508,2.27508,2.27503,2.27503,4800000.0
2006-04-14 17:30:00,2.27505,2.27525,2.27505,2.27505,46500000.0
2006-04-14 17:31:00,2.27517,2.27526,2.27505,2.27505,20600000.0
2006-04-14 17:32:00,2.27502,2.27517,2.27502,2.27517,14200000.0
2006-04-14 17:33:00,2.27525,2.27535,2.2752,2.27535,15200000.0
2006-04-14 17:34:00,2.27517,2.27522,2.2751,2.2751,56300000.0
2006-04-14 17:35:00,2.27512,2.27512,2.27499,2.27505,42900000.0
2006-04-14 17:36:00,2.27493,2.27493,2.2747,2.27487,21100000.0
2006-04-14 17:37:00,2.27475,2.27483,2.27475,2.27477,27900000.0
2006-04-14 17:38:00,2.27493,2.27508,2.27485,2.27496,22000000.0
2006-04-14 17:39:00,2.2748,2.27487,2.27465,2.27465,43600000.0
2006-04-14 17:40:00,2.27473,2.27485,2.27465,2.2747,30900000.0
2006-04-14 17:41:00,2.2747,2.27473,2.27463,2.27463,38800000.0
2006-04-14 17:42:00,2.27463,2.2748,2.27463,2.27468,30400000.0
2006-04-14 17:43:00,2.27472,2.27473,2.2746,2.27473,43700000.0
2006-04-14 17:44:00,2.27465,2.27477,2.27454,2.27464,28200000.0
2006-04-14 17:45:00,2.27477,2.27505,2.27477,2.27495,30300000.0
2006-04-14 17:46:00,2.27495,2.27503,2.27495,2.27503,15700000.0
2006-04-14 17:47:00,2.27498,2.27516,2.27495,2.27515,31800000.0
2006-04-14 17:48:00,2.27495,2.27505,2.2749,2.275,28100000.0
2006-04-14 17:49:00,2.27495,2.27515,2.27495,2.27495,31100000.0
2006-04-14 17:50:00,2.27495,2.27508,2.2749,2.27505,34200000.0
2006-04-14 17:51:00,2.27502,2.27505,2.27495,2.275,26600000.0
2006-04-14 17:52:00,2.27494,2.27494,2.27485,2.27485,10300000.0
2006-04-14 17:53:00,2.27482,2.27498,2.27477,2.2749,47500000.0
2006-04-14 17:54:00,2.27482,2.27505,2.27482,2.275,18500000.0
2006-04-14 17:55:00,2.2749,2.27493,2.2749,2.27493,16800000.0
2006-04-14 17:56:00,2.275,2.275,2.27474,2.27482,34000000.0
2006-04-14 17:57:00,2.27485,2.27485,2.2747,2.2747,19000000.0
2006-04-14 17:58:00,2.27475,2.27486,2.27456,2.27476,38700000.0
2006-04-14 17:59:00,2.27447,2.27447,2.27383,2.27383,36600000.0
2006-04-14 18:00:00,2.2739,2.27451,2.2739,2.27442,36600000.0
2006-04-14 18:01:00,2.27452,2.27487,2.27447,2.27447,373799999.0
2006-04-14 18:02:00,2.27459,2.27481,2.2745,2.27458,348299999.0
2006-04-14 18:03:00,2.27454,2.27459,2.27426,2.27444,408500001.0
2006-04-14 18:04:00,2.27442,2.27469,2.27436,2.27454,298400000.0
2006-04-14 18:05:00,2.27454,2.27462,2.2743,2.27435,255400000.0
2006-04-14 18:06:00,2.27435,2.27449,2.27419,2.27427,438000001.0
2006-04-14 18:07:00,2.27424,2.27446,2.27419,2.27445,396500000.0
2006-04-14 18:08:00,2.27428,2.27445,2.27408,2.27415,450400000.0
2006-04-14 18:09:00,2.27412,2.27434,2.27398,2.2742,309700000.0
2006-04-14 18:10:00,2.27421,2.27435,2.27408,2.27412,322900001.0
2006-04-14 18:11:00,2.27411,2.27434,2.27403,2.27432,257800000.0
2006-04-14 18:12:00,2.27428,2.27441,2.27415,2.27426,162500000.0
2006-04-14 18:13:00,2.27406,2.27424,2.27398,2.27402,193300000.0
2006-04-14 18:14:00,2.27418,2.2743,2.27402,2.27408,317000000.0
2006-04-14 18:15:00,2.2741,2.27438,2.27407,2.27429,306199999.0
2006-04-14 18:16:00,2.2745,2.2745,2.27416,2.27426,400899999.0
2006-04-14 18:17:00,2.27442,2.2747,2.27432,2.27432,229300001.0
2006-04-14 18:18:00,2.27454,2.27471,2.27439,2.27446,120400000.0
2006-04-14 18:19:00,2.27442,2.27458,2.27431,2.27435,256600000.0
2006-04-14 18:20:00,2.2743,2.27447,2.27427,2.2744,160300000.0
2006-04-14 18:21:00,2.27437,2.27452,2.27425,2.27441,198600000.0
2006-04-14 18:22:00,2.27435,2.27456,2.27432,2.27445,214400000.0
2006-04-14 18:23:00,2.27436,2.27456,2.27425,2.2744,341400000.0
2006-04-14 18:24:00,2.27428,2.27438,2.27403,2.27429,353100000.0
2006-04-14 18:25:00,2.27433,2.27446,2.27417,2.27423,273500000.0
2006-04-14 18:26:00,2.27415,2.2743,2.27389,2.27393,338600000.0
2006-04-14 18:27:00,2.27394,2.27414,2.27382,2.27403,285100000.0
2006-04-14 18:28:00,2.27405,2.27419,2.2739,2.27402,277000000.0
2006-04-14 18:29:00,2.27393,2.27438,2.27389,2.27413,208000000.0
2006-04-14 18:30:00,2.2741,2.27426,2.27394,2.27404,338399999.0
2006-04-14 18:31:00,2.27413,2.27418,2.27402,2.27407,176500000.0
2006-04-14 18:32:00,2.2741,2.27419,2.27402,2.2741,150600000.0
2006-04-14 18:33:00,2.27412,2.27412,2.27387,2.27393,339700000.0
2006-04-14 18:34:00,2.27395,2.27405,2.27375,2.27392,355300000.0
2006-04-14 18:35:00,2.27395,2.274,2.2738,2.27395,129500000.0
2006-04-14 18:36:00,2.27395,2.27395,2.2738,2.27387,83900000.0
2006-04-14 18:37:00,2.27384,2.27384,2.27348,2.27348,82400000.0
2006-04-14 18:38:00,2.27357,2.27417,2.27357,2.27407,97300000.0
2006-04-14 18:39:00,2.27413,2.27428,2.27387,2.274,196000000.0
2006-04-14 18:40:00,2.27408,2.27415,2.27385,2.27402,196900000.0
2006-04-14 18:41:00,2.27403,2.27422,2.27399,2.27413,131800000.0
2006-04-14 18:42:00,2.2742,2.2743,2.2741,2.2742,106300000.0
2006-04-14 18:43:00,2.27412,2.27412,2.27397,2.27398,62000000.0
2006-04-14 18:44:00,2.27405,2.27405,2.2739,2.27392,118500000.0
2006-04-14 18:45:00,2.274,2.27411,2.27398,2.27404,84500000.0
2006-04-14 18:46:00,2.27403,2.27403,2.27383,2.27383,62200001.0
2006-04-14 18:47:00,2.2738,2.27403,2.2738,2.27403,33100000.0
2006-04-14 18:48:00,2.27396,2.27411,2.27396,2.27402,99900000.0
2006-04-14 18:49:00,2.2742,2.2742,2.2741,2.2742,23100000.0
2006-04-14 18:50:00,2.27403,2.2741,2.27379,2.27379,47300000.0
2006-04-14 18:51:00,2.2736,2.2736,2.27333,2.27347,161600000.0
2006-04-14 18:52:00,2.27346,2.27365,2.27346,2.27346,160100000.0
2006-04-14 18:53:00,2.2735,2.27378,2.27344,2.27362,112400000.0
2006-04-14 18:54:00,2.27362,2.27376,2.2736,2.2737,134800000.0
2006-04-14 18:55:00,2.27367,2.27391,2.27367,2.27375,145200000.0
2006-04-14 18:56:00,2.27378,2.27385,2.27367,2.27381,53200000.0
2006-04-14 18:57:00,2.27386,2.27404,2.2737,2.2737,59500000.0
2006-04-14 18:58:00,2.27376,2.27399,2.27376,2.27382,256200000.0
2006-04-14 18:59:00,2.27385,2.27391,2.27352,2.27352,198900000.0
2006-04-14 19:00:00,2.27353,2.27375,2.27348,2.27357,71200001.0
2006-04-14 19:01:00,2.27334,2.27384,2.27334,2.27384,35300000.0
2006-04-14 19:02:00,2.27399,2.27409,2.27389,2.27396,174100000.0
2006-04-14 19:03:00,2.27381,2.27381,2.27334,2.27352,67400000.0
2006-04-14 19:04:00,2.27354,2.2736,2.27351,2.2736,38300000.0
2006-04-14 19:05:00,2.27358,2.27359,2.27337,2.27337,51900000.0
2006-04-14 19:06:00,2.27324,2.27346,2.27317,2.27319,260400000.0
2006-04-14 19:07:00,2.2731,2.2733,2.27307,2.27326,154200001.0
2006-04-14 19:08:00,2.2734,2.2734,2.2732,2.27335,248100001.0
2006-04-14 19:09:00,2.27335,2.27345,2.2732,2.27325,145300000.0
2006-04-14 19:10:00,2.27327,2.2735,2.27327,2.2733,66800000.0
2006-04-14 19:11:00,2.2732,2.27325,2.27296,2.27296,74500000.0
2006-04-14 19:12:00,2.27303,2.27355,2.27303,2.27355,40900000.0
2006-04-14 19:13:00,2.27361,2.27361,2.27333,2.27336,149099999.0
2006-04-14 19:14:00,2.27334,2.27334,2.27296,2.27332,137700000.0
2006-04-14 19:15:00,2.27332,2.27348,2.27332,2.27335,119500000.0
2006-04-14 19:16:00,2.27342,2.27347,2.27325,2.27336,19400000.0
2006-04-14 19:17:00,2.27348,2.27358,2.27342,2.27345,78600000.0
2006-04-14 19:18:00,2.27342,2.27342,2.27313,2.27313,131400000.0
2006-04-14 19:19:00,2.27309,2.27324,2.27296,2.27303,92700000.0
2006-04-14 19:20:00,2.27315,2.2732,2.273,2.2731,131900000.0
2006-04-14 19:21:00,2.27304,2.27317,2.27296,2.27313,137400000.0
2006-04-14 19:22:00,2.27313,2.27325,2.2731,2.2732,85900000.0
2006-04-14 19:23:00,2.27307,2.2733,2.27299,2.27299,198400002.0
2006-04-14 19:24:00,2.27307,2.27325,2.27301,2.27324,83400000.0
2006-04-14 19:25:00,2.27329,2.27369,2.27329,2.27336,72400000.0
2006-04-14 19:26:00,2.27332,2.27345,2.2733,2.27333,112300000.0
2006-04-14 19:27:00,2.27341,2.27362,2.2734,2.27351,151199999.0
2006-04-14 19:28:00,2.27351,2.27354,2.2733,2.2733,83500000.0
2006-04-14 19:29:00,2.27323,2.27333,2.27318,2.27333,141200001.0
2006-04-14 19:30:00,2.27332,2.2735,2.27325,2.27345,197400001.0
2006-04-14 19:31:00,2.27334,2.27341,2.27326,2.27341,77800000.0
2006-04-14 19:32:00,2.27337,2.27361,2.2732,2.27345,153000000.0
2006-04-14 19:33:00,2.27348,2.27359,2.27345,2.27345,54200000.0
2006-04-14 19:34:00,2.2735,2.2735,2.27326,2.2734,110500001.0
2006-04-14 19:35:00,2.2734,2.27355,2.2733,2.27338,116699999.0
2006-04-14 19:36:00,2.2733,2.27332,2.27305,2.27305,106400000.0
2006-04-14 19:37:00,2.27315,2.27315,2.27302,2.27307,36300000.0
2006-04-14 19:38:00,2.27303,2.27337,2.27303,2.27337,27100000.0
2006-04-14 19:39:00,2.27343,2.27343,2.27327,2.27337,51000000.0
2006-04-14 19:40:00,2.27335,2.27335,2.27325,2.27327,90700000.0
2006-04-14 19:41:00,2.27327,2.2733,2.27315,2.27325,75400000.0
2006-04-14 19:42:00,2.2733,2.2734,2.27323,2.27325,81700000.0
2006-04-14 19:43:00,2.27328,2.27338,2.27328,2.27333,45300000.0
2006-04-14 19:44:00,2.27326,2.27326,2.27303,2.27313,77200000.0
2006-04-14 19:45:00,2.27316,2.27328,2.27315,2.27328,31100000.0
2006-04-14 19:46:00,2.27345,2.27345,2.27323,2.27325,85500000.0
2006-04-14 19:47:00,2.27323,2.27332,2.27323,2.27332,21100000.0
2006-04-14 19:48:00,2.2733,2.2734,2.27325,2.27328,85100000.0
2006-04-14 19:49:00,2.27337,2.2734,2.27323,2.27328,100400000.0
2006-04-14 19:50:00,2.27332,2.2734,2.27326,2.27338,73200000.0
2006-04-14 19:51:00,2.27343,2.27349,2.27325,2.27331,106800000.0
2006-04-14 19:52:00,2.27327,2.27342,2.27327,2.27335,75400000.0
2006-04-14 19:53:00,2.27332,2.27342,2.27327,2.27327,42200000.0
2006-04-14 19:54:00,2.2734,2.27349,2.27335,2.27336,79900000.0
2006-04-14 19:55:00,2.27335,2.2734,2.27335,2.2734,30200000.0
2006-04-14 19:56:00,2.27348,2.27348,2.27335,2.27335,73000000.0
2006-04-14 19:57:00,2.27338,2.27345,2.27332,2.27338,101200000.0
2006-04-14 19:58:00,2.27334,2.27337,2.27318,2.27318,123600000.0
2006-04-14 19:59:00,2.27311,2.27311,2.27295,2.27305,133500000.0
2006-04-14 20:00:00,2.2731,2.27332,2.27309,2.27316,71500001.0
2006-04-14 20:01:00,2.27304,2.27304,2.2728,2.27295,66400000.0
2006-04-14 20:02:00,2.27287,2.27297,2.27277,2.27285,51300000.0
2006-04-14 20:03:00,2.27293,2.27304,2.27293,2.27304,15000000.0
2006-04-14 20:04:00,2.273,2.27309,2.27297,2.27307,34000000.0
2006-04-14 20:05:00,2.27305,2.2732,2.27294,2.27294,55700000.0
2006-04-14 20:06:00,2.27285,2.27305,2.27283,2.27285,20600000.0
2006-04-14 20:07:00,2.273,2.273,2.2729,2.27295,74300000.0
2006-04-14 20:08:00,2.2729,2.2729,2.27262,2.27262,84200000.0
2006-04-14 20:09:00,2.27277,2.27288,2.27277,2.27284,23800000.0
2006-04-14 20:10:00,2.27298,2.27298,2.27285,2.27292,26000000.0
2006-04-14 20:11:00,2.27283,2.27292,2.27272,2.27272,56900000.0
2006-04-14 20:12:00,2.27274,2.27306,2.27274,2.273,187200000.0
2006-04-14 20:13:00,2.27294,2.27304,2.27283,2.27299,174000000.0
2006-04-14 20:14:00,2.273,2.27303,2.27285,2.27285,79000000.0
2006-04-14 20:15:00,2.27289,2.27309,2.27282,2.27288,207500000.0
2006-04-14 20:16:00,2.27285,2.273,2.27277,2.27293,183100000.0
2006-04-14 20:17:00,2.27295,2.273,2.27292,2.27296,34600000.0
2006-04-14 20:18:00,2.27305,2.2731,2.27292,2.27295,62900000.0
2006-04-14 20:19:00,2.27295,2.27315,2.27292,2.27305,182700000.0
2006-04-14 20:20:00,2.27307,2.27323,2.27295,2.27306,236099999.0
2006-04-14 20:21:00,2.27303,2.27313,2.27299,2.27306,80600000.0
2006-04-14 20:22:00,2.27301,2.27312,2.27298,2.273,102200000.0
2006-04-14 20:23:00,2.273,2.27319,2.27299,2.27316,150200000.0
2006-04-14 20:24:00,2.27314,2.2732,2.27308,2.27308,49400000.0
2006-04-14 20:25:00,2.27305,2.27315,2.273,2.27305,160700000.0
2006-04-14 20:26:00,2.2731,2.27321,2.27297,2.27306,158300000.0
2006-04-14 20:27:00,2.2731,2.27329,2.27302,2.27329,95300000.0
2006-04-14 20:28:00,2.27325,2.2733,2.2731,2.27312,238900000.0
2006-04-14 20:29:00,2.27323,2.27338,2.27307,2.27315,165500000.0
2006-04-14 20:30:00,2.27315,2.27344,2.27309,2.27331,346500001.0
2006-04-14 20:31:00,2.2732,2.27342,2.27318,2.27325,198400001.0
2006-04-14 20:32:00,2.27327,2.27335,2.27307,2.27327,361600000.0
2006-04-14 20:33:00,2.2732,2.27333,2.27315,2.2732,91300000.0
2006-04-14 20:34:00,2.2732,2.2733,2.27318,2.2732,79900000.0
2006-04-14 20:35:00,2.27327,2.27327,2.27313,2.2732,40800000.0
2006-04-14 20:36:00,2.2732,2.2733,2.27315,2.2733,55100000.0
2006-04-14 20:37:00,2.27315,2.2733,2.27313,2.27315,119100000.0
2006-04-14 20:38:00,2.27318,2.27338,2.2731,2.27318,182400000.0
2006-04-14 20:39:00,2.27318,2.27318,2.27308,2.27315,108100000.0
2006-04-14 20:40:00,2.27323,2.2733,2.27313,2.27315,151700000.0
2006-04-14 20:41:00,2.27318,2.27322,2.27306,2.27313,108200001.0
2006-04-14 20:42:00,2.27321,2.27338,2.2732,2.27325,73000000.0
2006-04-14 20:43:00,2.27335,2.2734,2.27323,2.2733,82500000.0
2006-04-14 20:44:00,2.27332,2.2734,2.27325,2.27327,204700000.0
2006-04-14 20:45:00,2.27327,2.27339,2.27327,2.27333,64600000.0
2006-04-14 20:46:00,2.27328,2.27336,2.27322,2.27324,20000000.0
2006-04-14 20:47:00,2.27323,2.2733,2.27312,2.27312,167000000.0
2006-04-14 20:48:00,2.27313,2.27335,2.27312,2.2732,198300000.0
2006-04-14 20:49:00,2.27317,2.27317,2.27277,2.27278,114800000.0
2006-04-14 20:50:00,2.27273,2.27309,2.27273,2.27278,179300000.0
2006-04-14 20:51:00,2.27273,2.27287,2.27271,2.27287,113799999.0
2006-04-14 20:52:00,2.27293,2.27305,2.27275,2.27287,173100000.0
2006-04-14 20:53:00,2.2729,2.27305,2.27277,2.2729,235400000.0
2006-04-14 20:54:00,2.27291,2.27299,2.27275,2.27295,238700001.0
2006-04-14 20:55:00,2.27295,2.27305,2.27295,2.273,28100000.0
2006-04-14 20:56:00,2.273,2.2731,2.27287,2.2729,223200000.0
2006-04-14 20:57:00,2.27292,2.2731,2.27287,2.273,319400000.0
2006-04-14 20:58:00,2.27307,2.27318,2.27295,2.27303,170200000.0
2006-04-14 20:59:00,2.273,2.2731,2.27276,2.2731,270800000.0
2006-04-14 21:00:00,2.2731,2.2731,2.2729,2.2729,222100000.0
2006-04-14 21:01:00,2.273,2.27328,2.273,2.27328,278400000.0
2006-04-14 21:02:00,2.2734,2.27351,2.27336,2.27337,74300000.0
2006-04-14 21:03:00,2.27337,2.27345,2.27324,2.27325,89400000.0
2006-04-14 21:04:00,2.27329,2.27352,2.27329,2.27344,55000000.0
2006-04-14 21:05:00,2.27345,2.27357,2.27345,2.27345,65100000.0
2006-04-14 21:06:00,2.27347,2.2737,2.27344,2.27364,49600000.0
2006-04-14 21:07:00,2.27367,2.2738,2.27363,2.27363,32600000.0
2006-04-14 21:08:00,2.27356,2.27369,2.27352,2.27366,17400000.0
2006-04-14 21:09:00,2.27372,2.27372,2.27365,2.2737,29300000.0
2006-04-14 21:10:00,2.27372,2.27372,2.27365,2.27367,84400000.0
2006-04-14 21:11:00,2.27365,2.27375,2.27365,2.2737,192799998.0
2006-04-14 21:12:00,2.27365,2.2737,2.27365,2.2737,38200000.0
2006-04-14 21:13:00,2.27365,2.2738,2.27355,2.27355,119500000.0
2006-04-14 21:14:00,2.27375,2.27385,2.27357,2.27365,129400000.0
2006-04-14 21:15:00,2.2737,2.27385,2.2736,2.27363,185000000.0
2006-04-14 21:16:00,2.2737,2.27382,2.2736,2.27382,101299999.0
2006-04-14 21:17:00,2.27385,2.27385,2.27353,2.27362,146200000.0
2006-04-14 21:18:00,2.27365,2.27376,2.27359,2.27366,104200000.0
2006-04-14 21:19:00,2.2736,2.27367,2.27355,2.27355,72400000.0
2006-04-14 21:20:00,2.27362,2.27369,2.27339,2.27345,215500000.0
2006-04-14 21:21:00,2.27345,2.27365,2.27335,2.27355,252900001.0
2006-04-14 21:22:00,2.27357,2.27367,2.27345,2.27352,118500000.0
2006-04-14 21:23:00,2.27363,2.27363,2.2734,2.27347,114300000.0
2006-04-14 21:24:00,2.2735,2.27355,2.27345,2.27355,54500000.0
2006-04-14 21:25:00,2.2735,2.27358,2.2735,2.27355,59000000.0
2006-04-14 21:26:00,2.2736,2.2736,2.2735,2.27358,27400000.0
2006-04-14 21:27:00,2.27363,2.27365,2.2735,2.27362,69700000.0
2006-04-14 21:28:00,2.27369,2.27375,2.27359,2.27363,103600000.0
2006-04-14 21:29:00,2.27367,2.27378,2.27359,2.27362,45800000.0
2006-04-14 21:30:00,2.27382,2.27382,2.2737,2.27375,41500000.0
2006-04-14 21:31:00,2.2737,2.2738,2.27365,2.27365,26700000.0
2006-04-14 21:32:00,2.27378,2.27385,2.27363,2.27373,192300000.0
2006-04-14 21:33:00,2.2736,2.2738,2.2736,2.27362,65900000.0
2006-04-14 21:34:00,2.27372,2.27382,2.27363,2.27363,119200000.0
2006-04-14 21:35:00,2.2737,2.27375,2.27365,2.27365,28200000.0
2006-04-14 21:36:00,2.27365,2.2737,2.27365,2.2737,13700000.0
2006-04-14 21:37:00,2.27367,2.27375,2.27365,2.27372,68800000.0
2006-04-14 21:38:00,2.2737,2.2738,2.27365,2.27375,70900000.0
2006-04-14 21:39:00,2.2737,2.2737,2.27365,2.27365,11200000.0
2006-04-14 21:40:00,2.27375,2.27375,2.27363,2.27372,21800000.0
2006-04-14 21:41:00,2.27365,2.27382,2.27365,2.27377,33300000.0
2006-04-14 21:42:00,2.27375,2.27382,2.27362,2.2738,108900000.0
2006-04-14 21:43:00,2.27375,2.27385,2.27365,2.27367,89700000.0
2006-04-14 21:44:00,2.27373,2.27379,2.27354,2.27363,118700000.0
2006-04-14 21:45:00,2.27367,2.27376,2.2736,2.27366,64600000.0
2006-04-14 21:46:00,2.27375,2.2738,2.2736,2.27372,65100000.0
2006-04-14 21:47:00,2.2737,2.27385,2.27357,2.27365,136500000.0
2006-04-14 21:48:00,2.27362,2.2738,2.27362,2.2737,44600000.0
2006-04-14 21:49:00,2.27375,2.27377,2.27362,2.2737,107300000.0
2006-04-14 21:50:00,2.27376,2.27376,2.27329,2.27329,33000000.0
2006-04-14 21:51:00,2.27331,2.27342,2.27327,2.27342,47400000.0
2006-04-14 21:52:00,2.27335,2.27347,2.27326,2.27332,128300000.0
2006-04-14 21:53:00,2.27332,2.27342,2.27322,2.27322,63000000.0
2006-04-14 21:54:00,2.2732,2.27325,2.27314,2.27314,23200000.0
2006-04-14 21:55:00,2.27318,2.2733,2.27313,2.27325,70500001.0
2006-04-14 21:56:00,2.27325,2.27327,2.27313,2.27323,59800000.0
2006-04-14 21:57:00,2.27323,2.27327,2.27323,2.27325,33400000.0
2006-04-14 21:58:00,2.27327,2.27338,2.27325,2.27337,40200000.0
2006-04-14 21:59:00,2.27335,2.27335,2.27308,2.27325,163600000.0
2006-04-14 22:00:00,2.2732,2.27335,2.27315,2.27325,80600000.0
2006-04-14 22:01:00,2.27325,2.27325,2.27313,2.27318,20500000.0
2006-04-14 22:02:00,2.27315,2.2733,2.27307,2.27307,142499998.0
2006-04-14 22:03:00,2.27312,2.27317,2.27307,2.27317,30000000.0
2006-04-14 22:04:00,2.27318,2.27323,2.27308,2.27313,112900000.0
2006-04-14 22:05:00,2.27313,2.2732,2.27307,2.27315,59900000.0
2006-04-14 22:06:00,2.27316,2.27317,2.27302,2.27302,19800000.0
2006-04-14 22:07:00,2.27308,2.27313,2.27308,2.2731,23200000.0
2006-04-14 22:08:00,2.2731,2.27315,2.2731,2.27313,46500000.0
2006-04-14 22:09:00,2.27316,2.27331,2.27314,2.27328,33200000.0
2006-04-14 22:10:00,2.2734,2.27345,2.27335,2.27343,23700000.0
2006-04-14 22:11:00,2.27346,2.27352,2.2734,2.2735,24800000.0
2006-04-14 22:12:00,2.27346,2.27346,2.27325,2.27327,53700000.0
2006-04-14 22:13:00,2.27325,2.27325,2.27323,2.27323,44800000.0
2006-04-14 22:14:00,2.27335,2.27335,2.27335,2.27335,2400000.0
2006-04-14 22:15:00,2.27323,2.27343,2.27322,2.27335,107800000.0
2006-04-14 22:16:00,2.27335,2.27345,2.27317,2.27322,134299999.0
2006-04-14 22:17:00,2.2733,2.2733,2.27323,2.27323,7200000.0
2006-04-14 22:18:00,2.27332,2.2734,2.27332,2.27335,13600000.0
2006-04-14 22:19:00,2.2733,2.27337,2.2732,2.27327,51000000.0
2006-04-14 22:20:00,2.2733,2.27335,2.27325,2.27325,59400000.0
2006-04-14 22:21:00,2.2733,2.27335,2.27325,2.27335,47400000.0
2006-04-14 22:22:00,2.27332,2.2734,2.27322,2.27327,98200000.0
2006-04-14 22:23:00,2.27304,2.27304,2.2723,2.27282,92900000.0
2006-04-14 22:24:00,2.27285,2.2729,2.27285,2.27285,14000000.0
2006-04-14 22:25:00,2.27295,2.27297,2.27282,2.27285,57599999.0
2006-04-14 22:26:00,2.27287,2.27287,2.27283,2.27283,26400000.0
2006-04-14 22:27:00,2.27283,2.2729,2.27275,2.27279,32300000.0
2006-04-14 22:28:00,2.27285,2.27287,2.27273,2.27283,57199999.0
2006-04-14 22:29:00,2.2728,2.27286,2.27277,2.27284,176699999.0
2006-04-14 22:30:00,2.27282,2.27305,2.27282,2.27292,95600000.0
2006-04-14 22:31:00,2.2729,2.2729,2.27271,2.27281,26900000.0
2006-04-14 22:32:00,2.27293,2.27301,2.27288,2.27292,26200000.0
2006-04-14 22:33:00,2.27289,2.27292,2.27271,2.27271,59000000.0
2006-04-14 22:34:00,2.27262,2.27272,2.27262,2.27268,77500000.0
2006-04-14 22:35:00,2.27261,2.27279,2.27261,2.27269,41600000.0
2006-04-14 22:36:00,2.2728,2.27292,2.2728,2.27292,31300000.0
2006-04-14 22:37:00,2.273,2.27318,2.27295,2.27318,21600000.0
2006-04-14 22:38:00,2.27328,2.27336,2.2732,2.27322,62000000.0
2006-04-14 22:39:00,2.2731,2.2732,2.2731,2.27315,9200000.0
2006-04-14 22:40:00,2.27312,2.27335,2.2731,2.2732,21700000.0
2006-04-14 22:41:00,2.27315,2.2732,2.2731,2.27312,23700000.0
2006-04-14 22:42:00,2.27323,2.27323,2.27307,2.2732,48400000.0
2006-04-14 22:43:00,2.27312,2.27325,2.27305,2.27307,121300000.0
2006-04-14 22:44:00,2.27304,2.2732,2.273,2.27306,82900000.0
2006-04-14 22:45:00,2.27305,2.27312,2.27297,2.27297,60600000.0
2006-04-14 22:46:00,2.27303,2.27307,2.27295,2.273,102600000.0
2006-04-14 22:47:00,2.27316,2.27324,2.27306,2.27314,46600000.0
2006-04-14 22:48:00,2.2731,2.27325,2.2731,2.27313,88600000.0
2006-04-14 22:49:00,2.27323,2.27358,2.27322,2.27358,79700000.0
2006-04-14 22:50:00,2.27349,2.27349,2.27336,2.27336,4800000.0
2006-04-14 22:51:00,2.2732,2.27327,2.27303,2.27307,123500000.0
2006-04-14 22:52:00,2.27303,2.27318,2.27303,2.2731,54000001.0
2006-04-14 22:53:00,2.2731,2.27313,2.27308,2.27313,22400000.0
2006-04-14 22:54:00,2.2731,2.27323,2.2731,2.27323,56100000.0
2006-04-14 22:55:00,2.27313,2.27337,2.2731,2.27318,45200000.0
2006-04-14 22:56:00,2.2732,2.2732,2.27315,2.27315,13600000.0
2006-04-14 22:57:00,2.27351,2.27352,2.27337,2.27345,37300000.0
2006-04-14 22:58:00,2.27314,2.27326,2.27295,2.27295,34400000.0
2006-04-14 22:59:00,2.27285,2.27287,2.2728,2.27287,45700000.0
2006-04-16 23:00:00,2.27349,2.2738,2.27315,2.27315,28800000.0
2006-04-16 23:01:00,2.27299,2.27312,2.27292,2.27312,32800000.0
2006-04-16 23:02:00,2.27316,2.2734,2.27311,2.2734,40100000.0
2006-04-16 23:03:00,2.2734,2.2734,2.2732,2.27335,49100000.0
2006-04-16 23:04:00,2.27324,2.27327,2.27324,2.27327,12400000.0
2006-04-16 23:05:00,2.27348,2.27372,2.27331,2.27348,59700000.0
2006-04-16 23:06:00,2.27357,2.27357,2.27344,2.2735,32300000.0
2006-04-16 23:07:00,2.27341,2.27358,2.2734,2.2735,23500000.0
2006-04-16 23:08:00,2.27358,2.27358,2.27333,2.27343,32800000.0
2006-04-16 23:09:00,2.27357,2.27357,2.27308,2.27308,29600000.0
2006-04-16 23:10:00,2.27284,2.27303,2.27282,2.27282,32000000.0
2006-04-16 23:11:00,2.27288,2.27299,2.27279,2.27279,25300000.0
2006-04-16 23:12:00,2.27279,2.27293,2.27279,2.27288,32400000.0
2006-04-16 23:13:00,2.27289,2.27295,2.27276,2.27295,35100000.0
2006-04-16 23:14:00,2.27298,2.27372,2.27298,2.27354,43400000.0
2006-04-16 23:15:00,2.27349,2.27349,2.27325,2.27325,20200000.0
2006-04-16 23:16:00,2.27334,2.27334,2.27331,2.27331,21200000.0
2006-04-16 23:17:00,2.27341,2.27346,2.27341,2.27342,34900000.0
2006-04-16 23:18:00,2.27355,2.27355,2.27325,2.27355,34200000.0
2006-04-16 23:19:00,2.27342,2.27355,2.27342,2.27349,18400000.0
2006-04-16 23:20:00,2.27347,2.27347,2.27321,2.27323,34800000.0
2006-04-16 23:21:00,2.27317,2.27329,2.27309,2.27329,38800000.0
2006-04-16 23:22:00,2.2733,2.2733,2.27316,2.2732,29800000.0
2006-04-16 23:23:00,2.27318,2.27336,2.27308,2.27333,11100000.0
2006-04-16 23:24:00,2.27278,2.27322,2.27275,2.27316,29200000.0
2006-04-16 23:25:00,2.27305,2.27318,2.27283,2.27292,49800000.0
2006-04-16 23:26:00,2.2732,2.2734,2.2732,2.2734,7300000.0
2006-04-16 23:27:00,2.27375,2.27379,2.27354,2.27354,18600000.0
2006-04-16 23:28:00,2.27359,2.27371,2.27287,2.27287,70200000.0
2006-04-16 23:29:00,2.27289,2.27343,2.27289,2.27343,30500000.0
2006-04-16 23:30:00,2.27362,2.27362,2.27289,2.27303,28900000.0
2006-04-16 23:31:00,2.27285,2.27351,2.27278,2.27351,18800000.0
2006-04-16 23:32:00,2.27378,2.27378,2.27354,2.27354,13300000.0
2006-04-16 23:33:00,2.27348,2.27362,2.27307,2.27313,51100000.0
2006-04-16 23:34:00,2.27319,2.27331,2.27272,2.2729,41600000.0
2006-04-16 23:35:00,2.27292,2.27301,2.27275,2.27281,34200000.0
2006-04-16 23:36:00,2.27301,2.27365,2.27301,2.27336,37700000.0
2006-04-16 23:37:00,2.27308,2.27374,2.27308,2.27339,32400000.0
2006-04-16 23:38:00,2.27327,2.27406,2.27327,2.27406,27800000.0
2006-04-16 23:39:00,2.2737,2.2737,2.27324,2.27328,34200000.0
2006-04-16 23:40:00,2.27333,2.27366,2.27333,2.27353,42200000.0
2006-04-16 23:41:00,2.27354,2.27394,2.27352,2.2739,38200000.0
2006-04-16 23:42:00,2.27395,2.27419,2.27353,2.27413,52700000.0
2006-04-16 23:43:00,2.27423,2.27423,2.27345,2.27345,33700000.0
2006-04-16 23:44:00,2.27409,2.27428,2.27407,2.27407,27200000.0
2006-04-16 23:45:00,2.27382,2.27393,2.27343,2.27343,40000000.0
2006-04-16 23:46:00,2.27329,2.27329,2.27308,2.27328,41300000.0
2006-04-16 23:47:00,2.27331,2.27407,2.27316,2.27347,34400000.0
2006-04-16 23:48:00,2.27369,2.27404,2.27345,2.27356,40900000.0
2006-04-16 23:49:00,2.27368,2.27394,2.27353,2.27383,36500000.0
2006-04-16 23:50:00,2.27403,2.27413,2.27368,2.27398,23600000.0
2006-04-16 23:51:00,2.27351,2.27394,2.27331,2.27342,44000001.0
2006-04-16 23:52:00,2.27307,2.2731,2.27255,2.27255,30400000.0
2006-04-16 23:53:00,2.27263,2.27366,2.27263,2.27365,31200000.0
2006-04-16 23:54:00,2.27383,2.27383,2.27369,2.27375,24300000.0
2006-04-16 23:55:00,2.27379,2.27402,2.27374,2.27374,17200000.0
2006-04-16 23:56:00,2.27388,2.27397,2.27381,2.27384,30600000.0
2006-04-16 23:57:00,2.2738,2.2738,2.27332,2.27347,35600000.0
2006-04-16 23:58:00,2.27353,2.27353,2.27333,2.27339,25200000.0
2006-04-16 23:59:00,2.2736,2.27387,2.2736,2.27387,47800000.0
2006-04-17 00:00:00,2.27315,2.27322,2.27304,2.2731,77600000.0
2006-04-17 00:01:00,2.27318,2.27382,2.27318,2.27348,36600000.0
2006-04-17 00:02:00,2.2735,2.2737,2.27316,2.27343,30100000.0
2006-04-17 00:03:00,2.27377,2.27377,2.27315,2.27338,32200000.0
2006-04-17 00:04:00,2.27343,2.2738,2.27325,2.27333,49100000.0
2006-04-17 00:05:00,2.27344,2.27365,2.27302,2.27353,33600000.0
2006-04-17 00:06:00,2.27362,2.27386,2.27311,2.2738,65000000.0
2006-04-17 00:07:00,2.27347,2.27448,2.27293,2.27448,20600000.0
2006-04-17 00:08:00,2.27332,2.27332,2.2731,2.2731,32700000.0
2006-04-17 00:09:00,2.27292,2.27387,2.27292,2.27375,26900000.0
2006-04-17 00:10:00,2.27385,2.274,2.2727,2.27286,42600000.0
2006-04-17 00:11:00,2.27373,2.2739,2.27307,2.27386,29500000.0
2006-04-17 00:12:00,2.27402,2.27402,2.27309,2.27361,31100000.0
2006-04-17 00:13:00,2.27398,2.27413,2.27301,2.27404,45800000.0
2006-04-17 00:14:00,2.27448,2.27481,2.27339,2.27458,25300000.0
2006-04-17 00:15:00,2.27502,2.27515,2.2738,2.27494,59200000.0
2006-04-17 00:16:00,2.27472,2.27482,2.27391,2.27391,43200000.0
2006-04-17 00:17:00,2.27416,2.27546,2.27397,2.27493,37100000.0
2006-04-17 00:18:00,2.2748,2.27513,2.27447,2.27492,31300000.0
2006-04-17 00:19:00,2.27455,2.27482,2.27399,2.27403,28100000.0
2006-04-17 00:20:00,2.27483,2.27488,2.27398,2.27398,39500000.0
2006-04-17 00:21:00,2.27457,2.27481,2.27429,2.27435,30500000.0
2006-04-17 00:22:00,2.27448,2.27454,2.27416,2.27431,51600000.0
2006-04-17 00:23:00,2.27443,2.27447,2.27398,2.2743,47700000.0
2006-04-17 00:24:00,2.27412,2.2746,2.27378,2.27391,32000000.0
2006-04-17 00:25:00,2.27463,2.27473,2.27377,2.27465,35900000.0
2006-04-17 00:26:00,2.27473,2.27493,2.27395,2.2742,36500000.0
2006-04-17 00:27:00,2.27417,2.27463,2.27417,2.27461,44600000.0
2006-04-17 00:28:00,2.27447,2.2748,2.27437,2.27437,60600000.0
2006-04-17 00:29:00,2.27435,2.2744,2.27406,2.27426,57099999.0
2006-04-17 00:30:00,2.27411,2.27433,2.2741,2.27414,21700000.0
2006-04-17 00:31:00,2.27402,2.27424,2.27402,2.27422,27700000.0
2006-04-17 00:32:00,2.27441,2.27453,2.27437,2.2745,38800000.0
2006-04-17 00:33:00,2.27437,2.27437,2.27405,2.27408,16800000.0
2006-04-17 00:34:00,2.2742,2.27448,2.27419,2.27419,26900000.0
2006-04-17 00:35:00,2.27469,2.27489,2.27431,2.27471,44800000.0
2006-04-17 00:36:00,2.27477,2.27485,2.2742,2.27446,39300000.0
2006-04-17 00:37:00,2.27473,2.27473,2.2743,2.2743,30300000.0
2006-04-17 00:38:00,2.2744,2.27467,2.27419,2.27457,28800000.0
2006-04-17 00:39:00,2.27462,2.27467,2.27399,2.27399,39400000.0
2006-04-17 00:40:00,2.27406,2.27456,2.27406,2.27448,19100000.0
2006-04-17 00:41:00,2.27459,2.27459,2.27417,2.27431,46700000.0
2006-04-17 00:42:00,2.27467,2.27471,2.27451,2.27453,17600000.0
2006-04-17 00:43:00,2.27455,2.27458,2.27404,2.27404,40100000.0
2006-04-17 00:44:00,2.27463,2.27463,2.27406,2.27443,26200000.0
2006-04-17 00:45:00,2.27449,2.27451,2.27386,2.27398,58200000.0
2006-04-17 00:46:00,2.27427,2.27457,2.27404,2.27424,19500000.0
2006-04-17 00:47:00,2.27423,2.27454,2.2735,2.27378,22500000.0
2006-04-17 00:48:00,2.27455,2.27455,2.27351,2.27434,58000000.0
2006-04-17 00:49:00,2.27401,2.2745,2.27364,2.27434,59400000.0
2006-04-17 00:50:00,2.27459,2.27461,2.27378,2.27418,38600000.0
2006-04-17 00:51:00,2.27432,2.27466,2.27432,2.27448,22900000.0
2006-04-17 00:52:00,2.27463,2.27463,2.27435,2.27435,9600000.0
2006-04-17 00:53:00,2.27424,2.27459,2.27424,2.27443,38100000.0
2006-04-17 00:54:00,2.27436,2.27461,2.27436,2.27439,36000000.0
2006-04-17 00:55:00,2.27447,2.27458,2.27368,2.27395,35900000.0
2006-04-17 00:56:00,2.27405,2.27444,2.27382,2.27419,34100000.0
2006-04-17 00:57:00,2.27424,2.27445,2.27423,2.27433,18200000.0
2006-04-17 00:58:00,2.27408,2.27453,2.27359,2.27443,50300000.0
2006-04-17 00:59:00,2.27423,2.27438,2.2741,2.27411,26200000.0
2006-04-17 01:00:00,2.27317,2.27453,2.27317,2.27453,48900000.0
2006-04-17 01:01:00,2.27457,2.27459,2.27436,2.27459,22400000.0
2006-04-17 01:02:00,2.27442,2.27466,2.27442,2.2745,27800000.0
2006-04-17 01:03:00,2.27465,2.27475,2.27452,2.27452,40200000.0
2006-04-17 01:04:00,2.27455,2.27459,2.27434,2.27434,30100000.0
2006-04-17 01:05:00,2.27447,2.27447,2.27423,2.2743,17400000.0
2006-04-17 01:06:00,2.27427,2.27436,2.27425,2.27435,33300000.0
2006-04-17 01:07:00,2.27428,2.27447,2.27416,2.27426,48900000.0
2006-04-17 01:08:00,2.27414,2.27427,2.27412,2.27412,13100000.0
2006-04-17 01:09:00,2.27405,2.27417,2.27386,2.27386,20900000.0
2006-04-17 01:10:00,2.27411,2.27437,2.27409,2.2743,29700000.0
2006-04-17 01:11:00,2.27432,2.27441,2.27415,2.27415,30400000.0
2006-04-17 01:12:00,2.27405,2.2743,2.274,2.27425,41900000.0
2006-04-17 01:13:00,2.27422,2.27431,2.27412,2.27412,20500000.0
2006-04-17 01:14:00,2.27415,2.27425,2.27412,2.27415,42700000.0
2006-04-17 01:15:00,2.27423,2.27423,2.27407,2.27414,42900000.0
2006-04-17 01:16:00,2.27427,2.27427,2.27404,2.27405,15600000.0
2006-04-17 01:17:00,2.27415,2.27435,2.2741,2.2742,24100000.0
2006-04-17 01:18:00,2.2742,2.2742,2.27412,2.2742,22300000.0
2006-04-17 01:19:00,2.27415,2.27415,2.27415,2.27415,10800000.0
2006-04-17 01:20:00,2.27409,2.27437,2.27409,2.27418,44700000.0
2006-04-17 01:21:00,2.27413,2.27413,2.27398,2.27405,19400000.0
2006-04-17 01:22:00,2.27398,2.27422,2.27392,2.27422,15900000.0
2006-04-17 01:23:00,2.27427,2.27439,2.27423,2.27425,19100000.0
2006-04-17 01:24:00,2.27424,2.27449,2.27424,2.27427,22400000.0
2006-04-17 01:25:00,2.27434,2.27447,2.27421,2.27435,42800000.0
2006-04-17 01:26:00,2.27425,2.27431,2.27416,2.27431,26100000.0
2006-04-17 01:27:00,2.27437,2.27455,2.27422,2.27423,70900000.0
2006-04-17 01:28:00,2.27411,2.27431,2.27411,2.2743,18400000.0
2006-04-17 01:29:00,2.27438,2.27457,2.27435,2.27452,25400000.0
2006-04-17 01:30:00,2.2746,2.27471,2.27451,2.27461,33600000.0
2006-04-17 01:31:00,2.27452,2.27462,2.27449,2.27462,25200000.0
2006-04-17 01:32:00,2.2746,2.2746,2.27447,2.27447,16100000.0
2006-04-17 01:33:00,2.27445,2.2745,2.27439,2.27448,42000000.0
2006-04-17 01:34:00,2.2744,2.27458,2.27433,2.27433,50600000.0
2006-04-17 01:35:00,2.27435,2.2745,2.27435,2.2745,20800000.0
2006-04-17 01:36:00,2.27447,2.27456,2.27437,2.27456,11200000.0
2006-04-17 01:37:00,2.27431,2.27462,2.27429,2.27435,17200000.0
2006-04-17 01:38:00,2.2744,2.27445,2.27435,2.27445,28600000.0
2006-04-17 01:39:00,2.27437,2.2745,2.27432,2.27432,34400000.0
2006-04-17 01:40:00,2.27448,2.27448,2.27435,2.27435,9800000.0
2006-04-17 01:41:00,2.27444,2.27453,2.27433,2.27453,38300000.0
2006-04-17 01:42:00,2.27443,2.27446,2.27416,2.27442,34200000.0
2006-04-17 01:43:00,2.27435,2.27445,2.27435,2.27435,47100000.0
2006-04-17 01:44:00,2.27441,2.27441,2.27426,2.27426,13200000.0
2006-04-17 01:45:00,2.27428,2.27443,2.27428,2.27435,19200000.0
2006-04-17 01:46:00,2.27429,2.27449,2.27429,2.27435,44700000.0
2006-04-17 01:47:00,2.27438,2.27446,2.27427,2.27435,20800000.0
2006-04-17 01:48:00,2.27453,2.27453,2.2743,2.27452,36600000.0
2006-04-17 01:49:00,2.27459,2.27463,2.27449,2.27461,35100000.0
2006-04-17 01:50:00,2.2745,2.27465,2.2745,2.27465,38600000.0
2006-04-17 01:51:00,2.27475,2.27475,2.27455,2.27455,26300000.0
2006-04-17 01:52:00,2.27451,2.27465,2.27445,2.27456,41200000.0
2006-04-17 01:53:00,2.27448,2.27448,2.27427,2.27427,9400000.0
2006-04-17 01:54:00,2.27405,2.27413,2.27398,2.27398,30900000.0
2006-04-17 01:55:00,2.27408,2.27421,2.27398,2.27412,40800000.0
2006-04-17 01:56:00,2.27389,2.2739,2.27372,2.27372,23900000.0
2006-04-17 01:57:00,2.27394,2.27425,2.27388,2.27425,32400000.0
2006-04-17 01:58:00,2.27433,2.27433,2.27425,2.27425,34100000.0
2006-04-17 01:59:00,2.27427,2.27452,2.27425,2.27449,43300000.0
2006-04-17 02:00:00,2.27454,2.27465,2.2745,2.27465,26400000.0
2006-04-17 02:01:00,2.27442,2.27468,2.27442,2.27457,31400000.0
2006-04-17 02:02:00,2.27455,2.27455,2.27443,2.2745,37400000.0
2006-04-17 02:03:00,2.27456,2.27466,2.27445,2.27445,20100000.0
2006-04-17 02:04:00,2.27456,2.27456,2.27436,2.27436,32400000.0
2006-04-17 02:05:00,2.27411,2.27434,2.27391,2.27406,44100000.0
2006-04-17 02:06:00,2.27339,2.27339,2.27226,2.27242,26000000.0
2006-04-17 02:07:00,2.27243,2.27264,2.27219,2.27254,45600000.0
2006-04-17 02:08:00,2.27232,2.27245,2.27215,2.27226,45700000.0
2006-04-17 02:09:00,2.27236,2.27236,2.27171,2.27188,66800000.0
2006-04-17 02:10:00,2.27205,2.27211,2.27179,2.27199,86899999.0
2006-04-17 02:11:00,2.27197,2.27206,2.2719,2.27204,38100000.0
2006-04-17 02:12:00,2.2722,2.27227,2.27208,2.27225,36100000.0
2006-04-17 02:13:00,2.27216,2.27219,2.27166,2.27218,45000000.0
2006-04-17 02:14:00,2.27217,2.27217,2.27102,2.27115,39200000.0
2006-04-17 02:15:00,2.27089,2.27089,2.2705,2.2705,36800000.0
2006-04-17 02:16:00,2.27049,2.27077,2.27048,2.27072,53500000.0
2006-04-17 02:17:00,2.2709,2.27099,2.27085,2.27099,66100000.0
2006-04-17 02:18:00,2.27092,2.27098,2.27073,2.27096,42100000.0
2006-04-17 02:19:00,2.27096,2.27108,2.27084,2.27084,40900000.0
2006-04-17 02:20:00,2.27092,2.2711,2.27092,2.2711,35400000.0
2006-04-17 02:21:00,2.27095,2.27095,2.27069,2.27091,10600000.0
2006-04-17 02:22:00,2.2713,2.27151,2.27111,2.27132,17000000.0
2006-04-17 02:23:00,2.27141,2.27202,2.27125,2.27125,41100000.0
2006-04-17 02:24:00,2.27129,2.27133,2.27072,2.2709,32500000.0
2006-04-17 02:25:00,2.27089,2.27089,2.27045,2.27081,19200000.0
2006-04-17 02:26:00,2.27081,2.27081,2.27037,2.2706,31600000.0
2006-04-17 02:27:00,2.27058,2.27096,2.27053,2.27096,47500000.0
2006-04-17 02:28:00,2.27082,2.27082,2.27027,2.27043,31100000.0
2006-04-17 02:29:00,2.27016,2.2706,2.27006,2.27015,37600000.0
2006-04-17 02:30:00,2.26999,2.27003,2.26983,2.26983,26200000.0
2006-04-17 02:31:00,2.26977,2.2703,2.26974,2.2703,47400000.0
2006-04-17 02:32:00,2.27018,2.27075,2.2701,2.27075,28200000.0
2006-04-17 02:33:00,2.27089,2.27106,2.27069,2.27069,37600000.0
2006-04-17 02:34:00,2.27067,2.27083,2.27048,2.27055,31600000.0
2006-04-17 02:35:00,2.27037,2.27041,2.2701,2.27013,30500000.0
2006-04-17 02:36:00,2.27034,2.27038,2.27028,2.27034,24200000.0
2006-04-17 02:37:00,2.27045,2.27045,2.27011,2.27028,42700000.0
2006-04-17 02:38:00,2.27044,2.27057,2.27022,2.27022,29800000.0
2006-04-17 02:39:00,2.27026,2.27066,2.27026,2.27048,21600000.0
2006-04-17 02:40:00,2.27054,2.27066,2.27047,2.27064,25200000.0
2006-04-17 02:41:00,2.27063,2.27075,2.27051,2.27072,26700000.0
2006-04-17 02:42:00,2.27067,2.27087,2.27063,2.27063,20400000.0
2006-04-17 02:43:00,2.27072,2.27101,2.27072,2.27095,33000000.0
2006-04-17 02:44:00,2.27091,2.27091,2.27057,2.27065,45900000.0
2006-04-17 02:45:00,2.27074,2.27074,2.27053,2.27057,31600000.0
2006-04-17 02:46:00,2.27071,2.27074,2.27071,2.27074,12400000.0
2006-04-17 02:47:00,2.2708,2.27117,2.2708,2.27095,20200000.0
2006-04-17 02:48:00,2.27096,2.27101,2.27088,2.27094,27600000.0
2006-04-17 02:49:00,2.27089,2.27095,2.27085,2.27085,26300000.0
2006-04-17 02:50:00,2.27064,2.27077,2.27053,2.27068,24400000.0
2006-04-17 02:51:00,2.2705,2.27066,2.27018,2.27066,29500000.0
2006-04-17 02:52:00,2.27062,2.27066,2.26997,2.2701,29200000.0
2006-04-17 02:53:00,2.27025,2.27025,2.27005,2.27007,37200000.0
2006-04-17 02:54:00,2.2701,2.2701,2.27008,2.27008,11000000.0
2006-04-17 02:55:00,2.27015,2.2702,2.27008,2.27012,29400000.0
2006-04-17 02:56:00,2.27018,2.27028,2.27005,2.27015,37100000.0
2006-04-17 02:57:00,2.2703,2.27096,2.2703,2.2708,43400000.0
2006-04-17 02:58:00,2.27081,2.27081,2.27045,2.27045,21600000.0
2006-04-17 02:59:00,2.2707,2.2708,2.27035,2.27038,43900000.0
2006-04-17 03:00:00,2.27044,2.27101,2.27044,2.27093,26400000.0
2006-04-17 03:01:00,2.27095,2.2711,2.27095,2.27105,14700000.0
2006-04-17 03:02:00,2.27096,2.27112,2.27085,2.27097,39200000.0
2006-04-17 03:03:00,2.27081,2.27081,2.27054,2.27069,45099999.0
2006-04-17 03:04:00,2.27084,2.27104,2.27049,2.27076,40300000.0
2006-04-17 03:05:00,2.27052,2.27084,2.2704,2.27076,35900000.0
2006-04-17 03:06:00,2.2707,2.27078,2.2704,2.27049,36100000.0
2006-04-17 03:07:00,2.27064,2.27067,2.27014,2.27034,36200000.0
2006-04-17 03:08:00,2.27065,2.27065,2.27017,2.27017,24200000.0
2006-04-17 03:09:00,2.2701,2.27053,2.2701,2.27049,26400000.0
2006-04-17 03:10:00,2.27058,2.27058,2.27012,2.27012,17700000.0
2006-04-17 03:11:00,2.27005,2.27018,2.26991,2.27016,25400000.0
2006-04-17 03:12:00,2.26998,2.27001,2.26977,2.26977,37300000.0
2006-04-17 03:13:00,2.26984,2.26984,2.26947,2.26971,45400000.0
2006-04-17 03:14:00,2.26983,2.27006,2.26983,2.26985,28000000.0
2006-04-17 03:15:00,2.26982,2.27043,2.26977,2.27028,32500000.0
2006-04-17 03:16:00,2.27035,2.27035,2.27008,2.27008,25000000.0
2006-04-17 03:17:00,2.27007,2.27028,2.26979,2.26994,57299998.0
2006-04-17 03:18:00,2.26987,2.27002,2.26972,2.27002,39500000.0
2006-04-17 03:19:00,2.26984,2.26998,2.26942,2.26942,29900000.0
2006-04-17 03:20:00,2.26952,2.26966,2.26952,2.26952,29200000.0
2006-04-17 03:21:00,2.26939,2.26965,2.26939,2.26949,52900000.0
2006-04-17 03:22:00,2.26938,2.26977,2.26921,2.26977,38500000.0
2006-04-17 03:23:00,2.26981,2.26981,2.26938,2.2694,29800000.0
2006-04-17 03:24:00,2.2694,2.2696,2.26919,2.2696,14400000.0
2006-04-17 03:25:00,2.26982,2.26988,2.26982,2.26988,4800000.0
2006-04-17 03:26:00,2.26975,2.26978,2.2695,2.26978,25500000.0
2006-04-17 03:27:00,2.26979,2.26982,2.2692,2.26935,36500000.0
2006-04-17 03:28:00,2.2695,2.2695,2.2692,2.2692,32000000.0
2006-04-17 03:29:00,2.26911,2.26964,2.26911,2.26955,57100000.0
2006-04-17 03:30:00,2.26962,2.26972,2.26925,2.26925,27400000.0
2006-04-17 03:31:00,2.26925,2.26937,2.26904,2.26904,42800000.0
2006-04-17 03:32:00,2.2691,2.26948,2.26902,2.26902,33500000.0
2006-04-17 03:33:00,2.26898,2.26935,2.2689,2.2692,46400000.0
2006-04-17 03:34:00,2.26895,2.26916,2.26866,2.26879,23800000.0
2006-04-17 03:35:00,2.26866,2.2687,2.26833,2.26845,41600000.0
2006-04-17 03:36:00,2.26845,2.26893,2.26843,2.26875,46400000.0
2006-04-17 03:37:00,2.26877,2.26908,2.26867,2.26908,17400000.0
2006-04-17 03:38:00,2.26917,2.2694,2.26891,2.26894,23600000.0
2006-04-17 03:39:00,2.26897,2.26909,2.26897,2.26907,20400000.0
2006-04-17 03:40:00,2.26917,2.26918,2.26853,2.26868,30800000.0
2006-04-17 03:41:00,2.26858,2.26882,2.26847,2.26868,31300000.0
2006-04-17 03:42:00,2.26866,2.26867,2.26866,2.26867,9600000.0
2006-04-17 03:43:00,2.26863,2.26877,2.2686,2.26876,45500000.0
2006-04-17 03:44:00,2.26875,2.26882,2.26867,2.26872,63600000.0
2006-04-17 03:45:00,2.26893,2.26919,2.26873,2.26873,28000000.0
2006-04-17 03:46:00,2.26891,2.26913,2.26891,2.26902,26400000.0
2006-04-17 03:47:00,2.26901,2.26914,2.26901,2.26914,15900000.0
2006-04-17 03:48:00,2.26933,2.26936,2.2691,2.26922,51000000.0
2006-04-17 03:49:00,2.26917,2.2693,2.26917,2.26924,14400000.0
2006-04-17 03:50:00,2.26929,2.26937,2.26921,2.26934,14400000.0
2006-04-17 03:51:00,2.26952,2.26952,2.26927,2.26937,34400000.0
2006-04-17 03:52:00,2.26929,2.26929,2.26915,2.26925,17200000.0
2006-04-17 03:53:00,2.26928,2.26979,2.26916,2.26916,22500000.0
2006-04-17 03:54:00,2.26935,2.26999,2.26935,2.26977,44400000.0
2006-04-17 03:55:00,2.26981,2.27002,2.26943,2.26943,18300000.0
2006-04-17 03:56:00,2.2691,2.26943,2.2691,2.26932,39100000.0
2006-04-17 03:57:00,2.26943,2.26947,2.26932,2.26932,27000000.0
2006-04-17 03:58:00,2.26949,2.26957,2.26926,2.26942,24900000.0
2006-04-17 03:59:00,2.26934,2.26958,2.2693,2.26958,21200000.0
2006-04-17 04:00:00,2.26954,2.26957,2.26937,2.26952,45300000.0
2006-04-17 04:01:00,2.26955,2.26965,2.26942,2.26955,39400001.0
2006-04-17 04:02:00,2.26972,2.26983,2.26954,2.26975,61500000.0
2006-04-17 04:03:00,2.26982,2.26983,2.26942,2.26948,35300000.0
2006-04-17 04:04:00,2.2696,2.26973,2.2696,2.26969,23800000.0
2006-04-17 04:05:00,2.26965,2.26995,2.26965,2.26989,28200000.0
2006-04-17 04:06:00,2.2699,2.26993,2.26985,2.26993,27800000.0
2006-04-17 04:07:00,2.26995,2.27003,2.26983,2.26992,37700000.0
2006-04-17 04:08:00,2.26986,2.27003,2.26977,2.26977,40400000.0
2006-04-17 04:09:00,2.26986,2.26986,2.26974,2.26974,4600000.0
2006-04-17 04:10:00,2.26971,2.26991,2.2697,2.26972,27700000.0
2006-04-17 04:11:00,2.26992,2.27014,2.26992,2.27011,13400000.0
2006-04-17 04:12:00,2.27,2.27019,2.26998,2.27012,44900000.0
2006-04-17 04:13:00,2.26974,2.26976,2.26974,2.26976,7200000.0
2006-04-17 04:14:00,2.26958,2.26967,2.26935,2.26948,46100000.0
2006-04-17 04:15:00,2.26941,2.26967,2.26929,2.26934,45699999.0
2006-04-17 04:16:00,2.26922,2.26922,2.26899,2.26911,35800000.0
2006-04-17 04:17:00,2.26924,2.26924,2.26897,2.26897,20300000.0
2006-04-17 04:18:00,2.2689,2.26916,2.2689,2.26905,28500000.0
2006-04-17 04:19:00,2.26896,2.26935,2.26889,2.26935,27200000.0
2006-04-17 04:20:00,2.26927,2.26927,2.26888,2.26895,28200000.0
2006-04-17 04:21:00,2.26901,2.26906,2.26874,2.26905,30000000.0
2006-04-17 04:22:00,2.26892,2.26892,2.26871,2.26884,28900000.0
2006-04-17 04:23:00,2.26887,2.26895,2.26887,2.26895,17300000.0
2006-04-17 04:24:00,2.26909,2.26931,2.26907,2.26915,53300000.0
2006-04-17 04:25:00,2.26931,2.26933,2.26912,2.26918,21400000.0
2006-04-17 04:26:00,2.26948,2.26966,2.26948,2.26955,20000000.0
2006-04-17 04:27:00,2.26934,2.26951,2.2692,2.26943,57800000.0
2006-04-17 04:28:00,2.26953,2.26959,2.26935,2.26958,32000000.0
2006-04-17 04:29:00,2.26972,2.26972,2.26938,2.26941,32800000.0
2006-04-17 04:30:00,2.26953,2.2698,2.26949,2.26954,45900000.0
2006-04-17 04:31:00,2.26964,2.26969,2.26943,2.26949,32600000.0
2006-04-17 04:32:00,2.26926,2.26926,2.26898,2.26923,26400000.0
2006-04-17 04:33:00,2.26919,2.26938,2.26907,2.26938,27200000.0
2006-04-17 04:34:00,2.26932,2.26951,2.26925,2.26931,47900000.0
2006-04-17 04:35:00,2.26932,2.26988,2.26932,2.26985,38200000.0
2006-04-17 04:36:00,2.26978,2.26997,2.26967,2.26977,58400000.0
2006-04-17 04:37:00,2.26982,2.26986,2.26982,2.26986,5600000.0
2006-04-17 04:38:00,2.26988,2.26988,2.2698,2.2698,11200000.0
2006-04-17 04:39:00,2.26979,2.26997,2.26967,2.26969,24200000.0
2006-04-17 04:40:00,2.26946,2.2696,2.26937,2.26947,29300000.0
2006-04-17 04:41:00,2.26948,2.26978,2.26948,2.26964,25700000.0
2006-04-17 04:42:00,2.26971,2.26976,2.26951,2.26959,35200000.0
2006-04-17 04:43:00,2.2698,2.2698,2.26868,2.26868,27900000.0
2006-04-17 04:44:00,2.26877,2.26902,2.26873,2.26893,35600000.0
2006-04-17 04:45:00,2.26891,2.26912,2.26891,2.26899,22400000.0
2006-04-17 04:46:00,2.26883,2.26892,2.26875,2.26888,25700000.0
2006-04-17 04:47:00,2.26889,2.26907,2.26886,2.26886,26400000.0
2006-04-17 04:48:00,2.26888,2.26916,2.26888,2.26903,24200000.0
2006-04-17 04:49:00,2.26924,2.26939,2.26885,2.26903,46300000.0
2006-04-17 04:50:00,2.26909,2.26916,2.26905,2.26905,20500000.0
2006-04-17 04:51:00,2.26875,2.26906,2.26872,2.26881,45300000.0
2006-04-17 04:52:00,2.26872,2.26872,2.26856,2.26857,22300000.0
2006-04-17 04:53:00,2.2687,2.2687,2.26843,2.26861,36400000.0
2006-04-17 04:54:00,2.26857,2.26876,2.26844,2.26851,32200000.0
2006-04-17 04:55:00,2.26863,2.26866,2.26847,2.26866,43000000.0
2006-04-17 04:56:00,2.26874,2.26893,2.26874,2.2688,19200000.0
2006-04-17 04:57:00,2.26872,2.26885,2.26856,2.26885,32700000.0
2006-04-17 04:58:00,2.26886,2.26908,2.26879,2.26908,25800000.0
2006-04-17 04:59:00,2.26894,2.26894,2.26884,2.26884,22000000.0
2006-04-17 05:00:00,2.26875,2.26884,2.26874,2.26874,20000000.0
2006-04-17 05:01:00,2.26872,2.26888,2.26872,2.26888,26900000.0
2006-04-17 05:02:00,2.26897,2.26915,2.26892,2.26893,34900000.0
2006-04-17 05:03:00,2.26897,2.26931,2.26897,2.26931,21900000.0
2006-04-17 05:04:00,2.26904,2.26913,2.26895,2.26913,37500000.0
2006-04-17 05:05:00,2.26882,2.26897,2.26882,2.26884,45300000.0
2006-04-17 05:06:00,2.26869,2.26869,2.26858,2.26858,7000000.0
2006-04-17 05:07:00,2.26848,2.26858,2.26844,2.26849,26600000.0
2006-04-17 05:08:00,2.26851,2.26851,2.26823,2.2683,48700000.0
2006-04-17 05:09:00,2.26821,2.26821,2.26795,2.26795,8600000.0
2006-04-17 05:10:00,2.26776,2.26808,2.2677,2.26803,31300000.0
2006-04-17 05:11:00,2.268,2.268,2.26786,2.26786,27000000.0
2006-04-17 05:12:00,2.2679,2.26808,2.2679,2.26808,7600000.0
2006-04-17 05:13:00,2.2681,2.26827,2.26802,2.26827,23300000.0
2006-04-17 05:14:00,2.26831,2.26835,2.26827,2.26827,29600000.0
2006-04-17 05:15:00,2.26842,2.26845,2.26822,2.26838,31900000.0
2006-04-17 05:16:00,2.26827,2.26827,2.26798,2.26798,38200000.0
2006-04-17 05:17:00,2.268,2.2682,2.268,2.26805,50300000.0
2006-04-17 05:18:00,2.26816,2.26859,2.26816,2.26846,34400000.0
2006-04-17 05:19:00,2.26849,2.26869,2.26829,2.26869,52900000.0
2006-04-17 05:20:00,2.26858,2.26873,2.2683,2.2683,54400000.0
2006-04-17 05:21:00,2.2682,2.26848,2.2682,2.26841,18200000.0
2006-04-17 05:22:00,2.26824,2.2683,2.26813,2.26827,32300000.0
2006-04-17 05:23:00,2.26826,2.26859,2.26826,2.2685,23800000.0
2006-04-17 05:24:00,2.26845,2.2685,2.26845,2.26845,17600000.0
2006-04-17 05:25:00,2.26872,2.26912,2.2687,2.2687,13800000.0
2006-04-17 05:26:00,2.2688,2.26948,2.2688,2.26944,31800000.0
2006-04-17 05:27:00,2.26941,2.26967,2.26929,2.26954,37400000.0
2006-04-17 05:28:00,2.26949,2.26956,2.26933,2.26939,56699999.0
2006-04-17 05:29:00,2.26952,2.26952,2.26935,2.26935,11200000.0
2006-04-17 05:30:00,2.26936,2.26957,2.26927,2.26927,14000000.0
2006-04-17 05:31:00,2.26917,2.26949,2.26917,2.26949,18000000.0
2006-04-17 05:32:00,2.26951,2.26956,2.26939,2.26941,42400000.0
2006-04-17 05:33:00,2.26946,2.26954,2.26939,2.26954,44000000.0
2006-04-17 05:34:00,2.26941,2.26952,2.26938,2.26938,18300000.0
2006-04-17 05:35:00,2.26948,2.26951,2.26935,2.26935,17600000.0
2006-04-17 05:36:00,2.26928,2.26954,2.26928,2.2694,29500000.0
2006-04-17 05:37:00,2.26938,2.2695,2.26924,2.26936,33000000.0
2006-04-17 05:38:00,2.26944,2.26965,2.26942,2.26965,42800000.0
2006-04-17 05:39:00,2.26961,2.26972,2.26912,2.26912,29000000.0
2006-04-17 05:40:00,2.26892,2.26924,2.26892,2.26924,21300000.0
2006-04-17 05:41:00,2.26923,2.26923,2.26914,2.26914,15200000.0
2006-04-17 05:42:00,2.26914,2.26941,2.26914,2.26934,26800000.0
2006-04-17 05:43:00,2.26938,2.26938,2.26913,2.26922,53900000.0
2006-04-17 05:44:00,2.26925,2.26939,2.26896,2.26905,45900000.0
2006-04-17 05:45:00,2.2691,2.26912,2.26901,2.26912,25800000.0
2006-04-17 05:46:00,2.2692,2.26925,2.26912,2.26912,33400000.0
2006-04-17 05:47:00,2.26915,2.2692,2.26909,2.26918,23900000.0
2006-04-17 05:48:00,2.26923,2.2693,2.26897,2.26916,55400000.0
2006-04-17 05:49:00,2.26912,2.26941,2.26909,2.26941,34600000.0
2006-04-17 05:50:00,2.26919,2.26926,2.26919,2.26926,5400000.0
2006-04-17 05:51:00,2.2693,2.2694,2.26918,2.26918,28100000.0
2006-04-17 05:52:00,2.26936,2.26944,2.26936,2.26944,13400000.0
2006-04-17 05:53:00,2.26943,2.26953,2.26916,2.26919,50600000.0
2006-04-17 05:54:00,2.26907,2.26918,2.26904,2.26904,23000000.0
2006-04-17 05:55:00,2.26895,2.26903,2.26895,2.269,21300000.0
2006-04-17 05:56:00,2.26893,2.26896,2.26891,2.26896,38400000.0
2006-04-17 05:57:00,2.26898,2.26922,2.26896,2.26907,24700000.0
2006-04-17 05:58:00,2.26921,2.26921,2.2689,2.26891,36600000.0
2006-04-17 05:59:00,2.269,2.26904,2.26891,2.26892,24500000.0
2006-04-17 06:00:00,2.26878,2.2691,2.26878,2.26902,48000000.0
2006-04-17 06:01:00,2.26913,2.26913,2.26897,2.26897,2900000.0
2006-04-17 06:02:00,2.2688,2.2689,2.2688,2.26883,25500000.0
2006-04-17 06:03:00,2.26884,2.26902,2.26884,2.269,20100000.0
2006-04-17 06:04:00,2.26896,2.26896,2.26894,2.26894,8000000.0
2006-04-17 06:05:00,2.26882,2.2692,2.26882,2.2692,25900000.0
2006-04-17 06:06:00,2.2693,2.2693,2.2691,2.2692,27400000.0
2006-04-17 06:07:00,2.26918,2.2693,2.26913,2.26913,18700000.0
2006-04-17 06:08:00,2.26923,2.26936,2.26905,2.26925,18300000.0
2006-04-17 06:09:00,2.26933,2.26943,2.26915,2.26927,39300000.0
2006-04-17 06:10:00,2.26925,2.26937,2.26917,2.2693,28600000.0
2006-04-17 06:11:00,2.26917,2.26917,2.26892,2.26892,16600000.0
2006-04-17 06:12:00,2.26885,2.26906,2.26885,2.26887,26000000.0
2006-04-17 06:13:00,2.26898,2.26898,2.2686,2.26868,65800000.0
2006-04-17 06:14:00,2.26862,2.26886,2.26862,2.26869,24200000.0
2006-04-17 06:15:00,2.26875,2.26882,2.26849,2.26849,46000000.0
2006-04-17 06:16:00,2.26853,2.26884,2.2683,2.26859,43600000.0
2006-04-17 06:17:00,2.26857,2.26867,2.26857,2.26867,20300000.0
2006-04-17 06:18:00,2.26888,2.26891,2.26879,2.26883,19000000.0
2006-04-17 06:19:00,2.26891,2.26901,2.26879,2.26879,46000000.0
2006-04-17 06:20:00,2.26884,2.26897,2.26877,2.26877,29500000.0
2006-04-17 06:21:00,2.26877,2.26896,2.26867,2.26896,23700000.0
2006-04-17 06:22:00,2.26894,2.26921,2.26882,2.26921,28700000.0
2006-04-17 06:23:00,2.26929,2.26935,2.26906,2.26906,30500000.0
2006-04-17 06:24:00,2.26911,2.26942,2.26911,2.26942,16400000.0
2006-04-17 06:25:00,2.2694,2.26948,2.26932,2.26932,38700000.0
2006-04-17 06:26:00,2.26941,2.26943,2.2693,2.26933,40000000.0
2006-04-17 06:27:00,2.26928,2.26928,2.26922,2.26928,31000000.0
2006-04-17 06:28:00,2.26927,2.26927,2.2691,2.26925,29400000.0
2006-04-17 06:29:00,2.26918,2.26949,2.26918,2.26936,32100000.0
2006-04-17 06:30:00,2.26955,2.26955,2.26936,2.26936,14900000.0
2006-04-17 06:31:00,2.26931,2.26947,2.26918,2.26947,37700000.0
2006-04-17 06:32:00,2.26962,2.26965,2.2694,2.26955,62599999.0
2006-04-17 06:33:00,2.26952,2.26984,2.26952,2.26967,24000000.0
2006-04-17 06:34:00,2.26975,2.2698,2.2697,2.26975,19600000.0
2006-04-17 06:35:00,2.26972,2.26988,2.26956,2.26972,19800000.0
2006-04-17 06:36:00,2.26981,2.26994,2.26967,2.26967,27000000.0
2006-04-17 06:37:00,2.26958,2.26958,2.26941,2.26949,16600000.0
2006-04-17 06:38:00,2.26944,2.26956,2.26937,2.26941,43000000.0
2006-04-17 06:39:00,2.26958,2.26971,2.26948,2.26948,8800000.0
2006-04-17 06:40:00,2.26962,2.26967,2.26959,2.26965,34700000.0
2006-04-17 06:41:00,2.26963,2.26984,2.26963,2.26965,30000000.0
2006-04-17 06:42:00,2.26983,2.26983,2.26949,2.26977,27800000.0
2006-04-17 06:43:00,2.26969,2.26969,2.26948,2.2695,26400000.0
2006-04-17 06:44:00,2.26937,2.26941,2.26925,2.26941,22700000.0
2006-04-17 06:45:00,2.26939,2.26958,2.26938,2.26958,31400000.0
2006-04-17 06:46:00,2.26965,2.2697,2.2695,2.26965,36200000.0
2006-04-17 06:47:00,2.26961,2.26962,2.26953,2.26962,12400000.0
2006-04-17 06:48:00,2.26958,2.2698,2.26956,2.26974,31200000.0
2006-04-17 06:49:00,2.26976,2.26986,2.26976,2.2698,33000000.0
2006-04-17 06:50:00,2.26975,2.26975,2.26967,2.26967,11100000.0
2006-04-17 06:51:00,2.26971,2.26981,2.2696,2.26966,34800000.0
2006-04-17 06:52:00,2.26968,2.26975,2.2696,2.2696,32000000.0
2006-04-17 06:53:00,2.26945,2.26945,2.26929,2.26943,13400000.0
2006-04-17 06:54:00,2.2695,2.26955,2.26935,2.26955,38200000.0
2006-04-17 06:55:00,2.26967,2.26984,2.26965,2.26965,13500000.0
2006-04-17 06:56:00,2.26965,2.26965,2.26938,2.26938,32500000.0
2006-04-17 06:57:00,2.2695,2.26967,2.2695,2.26963,16800000.0
2006-04-17 06:58:00,2.26961,2.26982,2.26958,2.2697,35800000.0
2006-04-17 06:59:00,2.26974,2.26995,2.26964,2.26975,20800000.0
2006-04-17 07:00:00,2.26983,2.26986,2.2696,2.26972,36200000.0
2006-04-17 07:01:00,2.26974,2.26999,2.26974,2.26995,51800000.0
2006-04-17 07:02:00,2.26973,2.26973,2.26966,2.26968,25600000.0
2006-04-17 07:03:00,2.26962,2.26985,2.26962,2.26985,4800000.0
2006-04-17 07:04:00,2.2699,2.26998,2.26973,2.26976,67700000.0
2006-04-17 07:05:00,2.26987,2.26992,2.26977,2.26977,18500000.0
2006-04-17 07:06:00,2.26974,2.2699,2.26974,2.26988,23600000.0
2006-04-17 07:07:00,2.2699,2.27005,2.2698,2.27005,33200000.0
2006-04-17 07:08:00,2.27009,2.27013,2.26972,2.26986,33000000.0
2006-04-17 07:09:00,2.26974,2.27007,2.26967,2.27007,31200000.0
2006-04-17 07:10:00,2.26983,2.26999,2.26974,2.26992,27700000.0
2006-04-17 07:11:00,2.2699,2.26993,2.2699,2.2699,15200000.0
2006-04-17 07:12:00,2.26973,2.26976,2.2697,2.26973,28600000.0
2006-04-17 07:13:00,2.26965,2.26978,2.26963,2.2697,31000000.0
2006-04-17 07:14:00,2.26948,2.26964,2.26945,2.26964,30800000.0
2006-04-17 07:15:00,2.26971,2.26971,2.26935,2.26935,26400000.0
2006-04-17 07:16:00,2.2694,2.26943,2.26937,2.26943,30500001.0
2006-04-17 07:17:00,2.26932,2.26957,2.26932,2.26957,67799999.0
2006-04-17 07:18:00,2.26942,2.27002,2.26942,2.27002,42500000.0
2006-04-17 07:19:00,2.27014,2.27033,2.27014,2.27029,22200000.0
2006-04-17 07:20:00,2.27033,2.27058,2.27033,2.2705,32000000.0
2006-04-17 07:21:00,2.27051,2.27058,2.27038,2.27045,27900000.0
2006-04-17 07:22:00,2.27016,2.27028,2.27001,2.27001,12400000.0
2006-04-17 07:23:00,2.27008,2.27028,2.27007,2.27012,26800000.0
2006-04-17 07:24:00,2.27032,2.27054,2.27026,2.27043,37700000.0
2006-04-17 07:25:00,2.27045,2.27068,2.27045,2.27054,30600000.0
2006-04-17 07:26:00,2.27057,2.27062,2.2704,2.2704,24500000.0
2006-04-17 07:27:00,2.27038,2.27041,2.27036,2.27041,9400000.0
2006-04-17 07:28:00,2.27036,2.27036,2.26999,2.27015,33300000.0
2006-04-17 07:29:00,2.27014,2.27014,2.26973,2.27005,42100000.0
2006-04-17 07:30:00,2.27025,2.27045,2.27025,2.27031,36700000.0
2006-04-17 07:31:00,2.27031,2.27057,2.27029,2.27046,25100000.0
2006-04-17 07:32:00,2.27062,2.27062,2.27042,2.27042,23200000.0
2006-04-17 07:33:00,2.27025,2.2705,2.27017,2.2705,9100000.0
2006-04-17 07:34:00,2.27047,2.27089,2.27047,2.27072,30900000.0
2006-04-17 07:35:00,2.27079,2.27092,2.2706,2.27063,24200000.0
2006-04-17 07:36:00,2.27073,2.27075,2.27053,2.27062,34000000.0
2006-04-17 07:37:00,2.27068,2.27072,2.2705,2.2705,13100000.0
2006-04-17 07:38:00,2.27061,2.27093,2.27061,2.27093,23900000.0
2006-04-17 07:39:00,2.27071,2.27071,2.27044,2.27061,23300000.0
2006-04-17 07:40:00,2.2705,2.27052,2.27039,2.27044,16700000.0
2006-04-17 07:41:00,2.27049,2.27055,2.27019,2.2703,30100000.0
2006-04-17 07:42:00,2.27024,2.27024,2.27004,2.27017,39800001.0
2006-04-17 07:43:00,2.27012,2.27037,2.27012,2.27037,17200000.0
2006-04-17 07:44:00,2.2706,2.27079,2.27054,2.27062,58800000.0
2006-04-17 07:45:00,2.27065,2.27077,2.27061,2.27064,49300000.0
2006-04-17 07:46:00,2.27071,2.27071,2.27044,2.27058,42600000.0
2006-04-17 07:47:00,2.27055,2.27055,2.27043,2.27045,21000000.0
2006-04-17 07:48:00,2.27052,2.27085,2.27052,2.27081,34700000.0
2006-04-17 07:49:00,2.27082,2.27082,2.27064,2.27073,17400000.0
2006-04-17 07:50:00,2.27078,2.27095,2.2707,2.27095,20500000.0
2006-04-17 07:51:00,2.27103,2.27116,2.2709,2.2709,41900000.0
2006-04-17 07:52:00,2.27093,2.27093,2.27042,2.27058,35900000.0
2006-04-17 07:53:00,2.27066,2.27084,2.27056,2.27084,28900000.0
2006-04-17 07:54:00,2.27075,2.27113,2.27067,2.27109,33700000.0
2006-04-17 07:55:00,2.2712,2.27126,2.2708,2.2708,38600000.0
2006-04-17 07:56:00,2.27069,2.27095,2.27052,2.27068,46100000.0
2006-04-17 07:57:00,2.27061,2.27061,2.27047,2.27047,13900000.0
2006-04-17 07:58:00,2.2704,2.2705,2.27019,2.27036,33500000.0
2006-04-17 07:59:00,2.27021,2.27036,2.26999,2.26999,25300000.0
2006-04-17 08:00:00,2.27007,2.27018,2.26985,2.26985,31300000.0
2006-04-17 08:01:00,2.26984,2.26993,2.26974,2.26983,55700000.0
2006-04-17 08:02:00,2.26966,2.26998,2.26963,2.26998,26400000.0
2006-04-17 08:03:00,2.26997,2.26997,2.26933,2.26945,26700000.0
2006-04-17 08:04:00,2.26916,2.26919,2.26902,2.26909,30300000.0
2006-04-17 08:05:00,2.26907,2.26938,2.26907,2.26938,16500000.0
2006-04-17 08:06:00,2.26925,2.26932,2.26896,2.26903,53700000.0
2006-04-17 08:07:00,2.26904,2.26932,2.26891,2.26917,28400000.0
2006-04-17 08:08:00,2.26941,2.26941,2.26875,2.26892,17800000.0
2006-04-17 08:09:00,2.26903,2.26924,2.26903,2.26924,14200000.0
2006-04-17 08:10:00,2.26911,2.26922,2.26905,2.26915,55900000.0
2006-04-17 08:11:00,2.26932,2.26946,2.26932,2.26943,22600000.0
2006-04-17 08:12:00,2.2695,2.2696,2.26935,2.26954,46100000.0
2006-04-17 08:13:00,2.26957,2.26957,2.26929,2.26942,35700000.0
2006-04-17 08:14:00,2.26958,2.26958,2.26925,2.26927,28800000.0
2006-04-17 08:15:00,2.2695,2.2695,2.26933,2.2694,19600000.0
2006-04-17 08:16:00,2.26937,2.26956,2.26933,2.26956,14900000.0
2006-04-17 08:17:00,2.26969,2.26969,2.26956,2.26969,26000000.0
2006-04-17 08:18:00,2.26974,2.26974,2.26936,2.26948,21300000.0
2006-04-17 08:19:00,2.26953,2.26953,2.26933,2.26948,16600000.0
2006-04-17 08:20:00,2.26923,2.2693,2.26918,2.26924,35400000.0
2006-04-17 08:21:00,2.26914,2.26924,2.26912,2.26924,26400000.0
2006-04-17 08:22:00,2.26921,2.26945,2.26921,2.26929,21600000.0
2006-04-17 08:23:00,2.26937,2.26943,2.26937,2.26942,13600000.0
2006-04-17 08:24:00,2.26941,2.26959,2.26938,2.26942,57100000.0
2006-04-17 08:25:00,2.26957,2.26958,2.26957,2.26958,6200000.0
2006-04-17 08:26:00,2.26975,2.26978,2.2696,2.26966,66900000.0
2006-04-17 08:27:00,2.26974,2.26981,2.26966,2.2698,29000000.0
2006-04-17 08:28:00,2.26978,2.26983,2.26967,2.26972,40800000.0
2006-04-17 08:29:00,2.26973,2.26988,2.26961,2.26988,25100000.0
2006-04-17 08:30:00,2.26981,2.27,2.26967,2.26996,38800000.0
2006-04-17 08:31:00,2.27024,2.27031,2.27008,2.27014,25900000.0
2006-04-17 08:32:00,2.27014,2.27014,2.27001,2.27001,21600000.0
2006-04-17 08:33:00,2.27014,2.27018,2.27014,2.27017,24600000.0
2006-04-17 08:34:00,2.27017,2.27027,2.27001,2.27001,58400001.0
2006-04-17 08:35:00,2.26997,2.2701,2.26997,2.27003,29700000.0
2006-04-17 08:36:00,2.27016,2.2702,2.27002,2.27018,35000000.0
2006-04-17 08:37:00,2.27027,2.27027,2.27019,2.27019,20700001.0
2006-04-17 08:38:00,2.2701,2.2701,2.27005,2.2701,9200000.0
2006-04-17 08:39:00,2.27013,2.27022,2.27013,2.27016,32300000.0
2006-04-17 08:40:00,2.27004,2.27018,2.26996,2.27018,39600000.0
2006-04-17 08:41:00,2.27008,2.27021,2.26962,2.26973,44800000.0
2006-04-17 08:42:00,2.26987,2.26995,2.26987,2.26995,11400000.0
2006-04-17 08:43:00,2.27002,2.27012,2.27001,2.27002,32600000.0
2006-04-17 08:44:00,2.27003,2.27022,2.27,2.27004,18600000.0
2006-04-17 08:45:00,2.26994,2.26994,2.26973,2.26991,50800000.0
2006-04-17 08:46:00,2.26982,2.26982,2.26954,2.26954,42100000.0
2006-04-17 08:47:00,2.26954,2.26964,2.26925,2.26963,30600000.0
2006-04-17 08:48:00,2.26974,2.26998,2.26966,2.26972,47200000.0
2006-04-17 08:49:00,2.26994,2.27012,2.26994,2.26999,26400000.0
2006-04-17 08:50:00,2.2698,2.26987,2.26973,2.26983,50100000.0
2006-04-17 08:51:00,2.26974,2.26987,2.26962,2.26968,27600000.0
2006-04-17 08:52:00,2.26981,2.26993,2.26964,2.26978,32700000.0
2006-04-17 08:53:00,2.26979,2.26995,2.2697,2.26991,32000000.0
2006-04-17 08:54:00,2.26982,2.26993,2.26979,2.26987,31300000.0
2006-04-17 08:55:00,2.26995,2.27005,2.26989,2.27005,21000000.0
2006-04-17 08:56:00,2.27002,2.27022,2.27002,2.2701,21200000.0
2006-04-17 08:57:00,2.2701,2.27026,2.27006,2.27019,42800000.0
2006-04-17 08:58:00,2.27027,2.27027,2.27005,2.27017,18300000.0
2006-04-17 08:59:00,2.27023,2.27058,2.27023,2.27058,27800000.0
2006-04-17 09:00:00,2.27064,2.27081,2.27043,2.27043,39300000.0
2006-04-17 09:01:00,2.27059,2.27062,2.27001,2.27043,37000000.0
2006-04-17 09:02:00,2.27045,2.27045,2.27001,2.27001,50200000.0
2006-04-17 09:03:00,2.2699,2.26993,2.26959,2.26959,28300000.0
2006-04-17 09:04:00,2.26954,2.26973,2.26954,2.26969,40400000.0
2006-04-17 09:05:00,2.2696,2.2696,2.26941,2.26941,22600000.0
2006-04-17 09:06:00,2.26944,2.26957,2.26922,2.26932,41400000.0
2006-04-17 09:07:00,2.26936,2.26937,2.26914,2.26926,41700000.0
2006-04-17 09:08:00,2.26935,2.26935,2.26922,2.26923,18400000.0
2006-04-17 09:09:00,2.26923,2.26947,2.26918,2.26923,19400000.0
2006-04-17 09:10:00,2.26923,2.26951,2.26923,2.26945,18300000.0
2006-04-17 09:11:00,2.26946,2.26946,2.26919,2.26935,21800000.0
2006-04-17 09:12:00,2.26934,2.26948,2.26918,2.26918,27800000.0
2006-04-17 09:13:00,2.26937,2.26942,2.26925,2.26933,43200000.0
2006-04-17 09:14:00,2.26939,2.26949,2.26933,2.26942,28300000.0
2006-04-17 09:15:00,2.26948,2.26956,2.26944,2.26952,34500001.0
2006-04-17 09:16:00,2.26929,2.26929,2.26895,2.26897,22700000.0
2006-04-17 09:17:00,2.26908,2.26926,2.26888,2.26901,23800000.0
2006-04-17 09:18:00,2.2691,2.26938,2.2691,2.26918,26100000.0
2006-04-17 09:19:00,2.26913,2.26925,2.26908,2.26908,20700000.0
2006-04-17 09:20:00,2.26897,2.26903,2.26868,2.26868,33800000.0
2006-04-17 09:21:00,2.26881,2.26889,2.26855,2.26855,21200000.0
2006-04-17 09:22:00,2.2687,2.26899,2.26868,2.26868,58000000.0
2006-04-17 09:23:00,2.26877,2.26877,2.26852,2.26867,31800000.0
2006-04-17 09:24:00,2.26843,2.26843,2.26816,2.26842,41300000.0
2006-04-17 09:25:00,2.26833,2.26857,2.26833,2.26856,19900000.0
2006-04-17 09:26:00,2.26863,2.26864,2.26853,2.26854,18400000.0
2006-04-17 09:27:00,2.2689,2.26904,2.26862,2.26899,60600000.0
2006-04-17 09:28:00,2.26922,2.26943,2.26922,2.26937,36000000.0
2006-04-17 09:29:00,2.26918,2.26924,2.26907,2.26924,38100000.0
2006-04-17 09:30:00,2.26918,2.26937,2.26883,2.26883,19400000.0
2006-04-17 09:31:00,2.26893,2.26905,2.26883,2.26883,40999999.0
2006-04-17 09:32:00,2.26877,2.26891,2.26871,2.26875,47800000.0
2006-04-17 09:33:00,2.269,2.26921,2.269,2.26918,13400000.0
2006-04-17 09:34:00,2.26938,2.26938,2.26925,2.26925,15700000.0
2006-04-17 09:35:00,2.2692,2.26932,2.26904,2.26907,19200000.0
2006-04-17 09:36:00,2.26902,2.26902,2.26875,2.26884,42800000.0
2006-04-17 09:37:00,2.2689,2.26901,2.26885,2.26887,22400000.0
2006-04-17 09:38:00,2.26889,2.26893,2.26872,2.26893,12400000.0
2006-04-17 09:39:00,2.26871,2.26883,2.26865,2.26878,35400000.0
2006-04-17 09:40:00,2.2687,2.2687,2.2686,2.2686,25500000.0
2006-04-17 09:41:00,2.26861,2.26861,2.26854,2.26854,21600000.0
2006-04-17 09:42:00,2.26842,2.26849,2.26833,2.2684,41200000.0
2006-04-17 09:43:00,2.2684,2.26844,2.26836,2.26836,18400000.0
2006-04-17 09:44:00,2.26837,2.26845,2.26834,2.26834,45900000.0
2006-04-17 09:45:00,2.26816,2.26826,2.26804,2.26804,33800000.0
2006-04-17 09:46:00,2.26811,2.26834,2.26811,2.26831,19600000.0
2006-04-17 09:47:00,2.26812,2.26814,2.26807,2.26807,18200000.0
2006-04-17 09:48:00,2.2681,2.26822,2.2681,2.26818,44500000.0
2006-04-17 09:49:00,2.26829,2.26844,2.26816,2.26829,28800000.0
2006-04-17 09:50:00,2.26842,2.26842,2.26838,2.26838,6400000.0
2006-04-17 09:51:00,2.2687,2.2687,2.26855,2.26855,26000000.0
2006-04-17 09:52:00,2.26876,2.26896,2.2687,2.26896,42200000.0
2006-04-17 09:53:00,2.26892,2.26892,2.2689,2.2689,7200000.0
2006-04-17 09:54:00,2.26883,2.26893,2.26879,2.26888,31300000.0
2006-04-17 09:55:00,2.26888,2.269,2.26872,2.26874,30900000.0
2006-04-17 09:56:00,2.26865,2.26872,2.26851,2.26851,38200000.0
2006-04-17 09:57:00,2.26836,2.26836,2.26809,2.26821,34800000.0
2006-04-17 09:58:00,2.2683,2.26833,2.26807,2.26807,20600000.0
2006-04-17 09:59:00,2.26811,2.26811,2.26784,2.26787,19900000.0
2006-04-17 10:00:00,2.26783,2.26802,2.26782,2.26782,27000000.0
2006-04-17 10:01:00,2.26808,2.26817,2.26804,2.26811,16600000.0
2006-04-17 10:02:00,2.26824,2.26831,2.26817,2.26818,24000000.0
2006-04-17 10:03:00,2.26814,2.26847,2.26814,2.2682,39000000.0
2006-04-17 10:04:00,2.26838,2.26845,2.26812,2.26819,59500000.0
2006-04-17 10:05:00,2.26826,2.26843,2.26826,2.26829,30400000.0
2006-04-17 10:06:00,2.26827,2.26843,2.26808,2.26808,24800000.0
2006-04-17 10:07:00,2.26829,2.26841,2.26821,2.26821,28500000.0
2006-04-17 10:08:00,2.26818,2.26841,2.26818,2.26841,26600000.0
2006-04-17 10:09:00,2.26832,2.2684,2.2683,2.2683,28600000.0
2006-04-17 10:10:00,2.26832,2.26832,2.26809,2.26818,19400000.0
2006-04-17 10:11:00,2.26802,2.26815,2.26802,2.26812,30600000.0
2006-04-17 10:12:00,2.26816,2.26819,2.26816,2.26819,6400000.0
2006-04-17 10:13:00,2.26814,2.26833,2.26814,2.26833,17600000.0
2006-04-17 10:14:00,2.26835,2.26835,2.26817,2.2682,30500000.0
2006-04-17 10:15:00,2.26831,2.26831,2.26812,2.26828,37100000.0
2006-04-17 10:16:00,2.26837,2.26861,2.26837,2.26855,23600000.0
2006-04-17 10:17:00,2.26857,2.26878,2.26846,2.26878,30000000.0
2006-04-17 10:18:00,2.26875,2.26894,2.26875,2.26887,24400000.0
2006-04-17 10:19:00,2.26853,2.26869,2.26846,2.26846,22700000.0
2006-04-17 10:20:00,2.26854,2.26878,2.26854,2.26878,23500000.0
2006-04-17 10:21:00,2.26867,2.2688,2.26867,2.2688,5200000.0
2006-04-17 10:22:00,2.26873,2.2689,2.2687,2.26885,43100000.0
2006-04-17 10:23:00,2.26876,2.26912,2.26871,2.26897,50600000.0
2006-04-17 10:24:00,2.26905,2.26906,2.26878,2.26891,27600000.0
2006-04-17 10:25:00,2.26869,2.2688,2.26855,2.26861,49100000.0
2006-04-17 10:26:00,2.26862,2.26863,2.26847,2.26863,22400000.0
2006-04-17 10:27:00,2.26866,2.26885,2.26866,2.2688,43500000.0
2006-04-17 10:28:00,2.2687,2.2687,2.26852,2.2687,39100000.0
2006-04-17 10:29:00,2.26869,2.2689,2.26867,2.2689,25600000.0
2006-04-17 10:30:00,2.2688,2.26916,2.2688,2.2689,43500000.0
2006-04-17 10:31:00,2.26913,2.26971,2.26913,2.26971,34000000.0
2006-04-17 10:32:00,2.26983,2.26995,2.26964,2.26964,47800000.0
2006-04-17 10:33:00,2.26963,2.26968,2.26951,2.26965,33700000.0
2006-04-17 10:34:00,2.26965,2.26977,2.26961,2.26973,27800000.0
2006-04-17 10:35:00,2.26975,2.26977,2.26956,2.26956,12900000.0
2006-04-17 10:36:00,2.26957,2.26961,2.26944,2.26944,16000000.0
2006-04-17 10:37:00,2.26952,2.26952,2.26933,2.26948,38700000.0
2006-04-17 10:38:00,2.26957,2.26957,2.26926,2.26944,14400000.0
2006-04-17 10:39:00,2.2694,2.2696,2.26938,2.2696,30300000.0
2006-04-17 10:40:00,2.26968,2.26996,2.26963,2.26963,42000000.0
2006-04-17 10:41:00,2.26942,2.26969,2.26922,2.26969,44200000.0
2006-04-17 10:42:00,2.26964,2.26965,2.26947,2.26947,18100000.0
2006-04-17 10:43:00,2.2694,2.26972,2.2694,2.26972,31600000.0
2006-04-17 10:44:00,2.26961,2.26966,2.26925,2.26925,56000000.0
2006-04-17 10:45:00,2.2693,2.26932,2.26916,2.2692,44800000.0
2006-04-17 10:46:00,2.26936,2.26938,2.26918,2.26918,25800000.0
2006-04-17 10:47:00,2.26892,2.26892,2.26852,2.26868,28400000.0
2006-04-17 10:48:00,2.26868,2.26889,2.2686,2.2686,45800000.0
2006-04-17 10:49:00,2.2686,2.26881,2.26858,2.26861,33200000.0
2006-04-17 10:50:00,2.26831,2.26895,2.26809,2.26895,42800000.0
2006-04-17 10:51:00,2.26875,2.2691,2.26873,2.26901,39700000.0
2006-04-17 10:52:00,2.26908,2.26917,2.26898,2.26898,32800000.0
2006-04-17 10:53:00,2.26909,2.26934,2.26909,2.26925,22600000.0
2006-04-17 10:54:00,2.26919,2.26926,2.26918,2.26921,44500000.0
2006-04-17 10:55:00,2.26888,2.26917,2.26845,2.26917,66500000.0
2006-04-17 10:56:00,2.26916,2.26936,2.26885,2.26885,30000000.0
2006-04-17 10:57:00,2.26867,2.26889,2.26857,2.2687,43800000.0
2006-04-17 10:58:00,2.26872,2.26872,2.26855,2.26855,17200000.0
2006-04-17 10:59:00,2.26855,2.26866,2.26841,2.26854,47500000.0
2006-04-17 11:00:00,2.26845,2.26875,2.2682,2.26823,62300000.0
2006-04-17 11:01:00,2.2684,2.26889,2.2684,2.26882,27600000.0
2006-04-17 11:02:00,2.26883,2.26895,2.26859,2.26889,33300000.0
2006-04-17 11:03:00,2.26877,2.26877,2.26835,2.26835,19700000.0
2006-04-17 11:04:00,2.2682,2.2682,2.26795,2.26795,14400000.0
2006-04-17 11:05:00,2.26789,2.26822,2.26783,2.26783,59400000.0
2006-04-17 11:06:00,2.26809,2.26813,2.26788,2.26799,37000000.0
2006-04-17 11:07:00,2.26787,2.26825,2.26787,2.26812,32200000.0
2006-04-17 11:08:00,2.26813,2.26848,2.26813,2.26847,27900000.0
2006-04-17 11:09:00,2.26842,2.26842,2.26816,2.26816,18400000.0
2006-04-17 11:10:00,2.26798,2.26827,2.26798,2.26815,41100000.0
2006-04-17 11:11:00,2.26814,2.26826,2.26804,2.26822,45500000.0
2006-04-17 11:12:00,2.26824,2.26825,2.26796,2.26796,29700000.0
2006-04-17 11:13:00,2.26794,2.26812,2.26794,2.26797,60200000.0
2006-04-17 11:14:00,2.26808,2.26834,2.26808,2.26814,56500001.0
2006-04-17 11:15:00,2.2682,2.26853,2.2682,2.26853,37000000.0
2006-04-17 11:16:00,2.26832,2.26846,2.26831,2.26833,35000000.0
2006-04-17 11:17:00,2.2684,2.26849,2.26839,2.26848,23600000.0
2006-04-17 11:18:00,2.26858,2.26888,2.26855,2.26878,50100000.0
2006-04-17 11:19:00,2.26869,2.26895,2.26869,2.26895,16600000.0
2006-04-17 11:20:00,2.26905,2.26919,2.26891,2.26919,44700000.0
2006-04-17 11:21:00,2.26906,2.26918,2.26902,2.26917,31300000.0
2006-04-17 11:22:00,2.26896,2.26904,2.26882,2.26892,49200000.0
2006-04-17 11:23:00,2.26899,2.26918,2.26893,2.26904,33000000.0
2006-04-17 11:24:00,2.26918,2.26918,2.26891,2.26917,29800000.0
2006-04-17 11:25:00,2.26925,2.2694,2.2692,2.26922,43900000.0
2006-04-17 11:26:00,2.26923,2.26925,2.26918,2.26925,13900000.0
2006-04-17 11:27:00,2.26925,2.26935,2.26925,2.26925,35600000.0
2006-04-17 11:28:00,2.26928,2.26937,2.26925,2.2693,44200000.0
2006-04-17 11:29:00,2.26928,2.26938,2.26915,2.26915,49400000.0
2006-04-17 11:30:00,2.26912,2.26927,2.26905,2.26913,33200000.0
2006-04-17 11:31:00,2.269,2.26934,2.26899,2.26915,21500000.0
2006-04-17 11:32:00,2.26912,2.26916,2.269,2.26906,28000000.0
2006-04-17 11:33:00,2.26896,2.26898,2.26878,2.26889,41100000.0
2006-04-17 11:34:00,2.26885,2.26895,2.2688,2.26885,46700000.0
2006-04-17 11:35:00,2.26888,2.26892,2.26865,2.26865,24600000.0
2006-04-17 11:36:00,2.26876,2.26901,2.26864,2.26877,45600000.0
2006-04-17 11:37:00,2.26856,2.26856,2.26833,2.26845,49299999.0
2006-04-17 11:38:00,2.26833,2.26853,2.26831,2.26831,36000000.0
2006-04-17 11:39:00,2.26826,2.26845,2.26823,2.26824,59000000.0
2006-04-17 11:40:00,2.26812,2.26834,2.26812,2.26834,28500000.0
2006-04-17 11:41:00,2.2681,2.26831,2.2681,2.26828,48300000.0
2006-04-17 11:42:00,2.26822,2.26845,2.26822,2.26832,43600000.0
2006-04-17 11:43:00,2.2684,2.2688,2.2684,2.26875,35000000.0
2006-04-17 11:44:00,2.2687,2.26873,2.26866,2.26873,15500000.0
2006-04-17 11:45:00,2.2687,2.2687,2.26853,2.26858,20800000.0
2006-04-17 11:46:00,2.26863,2.26867,2.26848,2.2685,32800000.0
2006-04-17 11:47:00,2.26875,2.26877,2.26869,2.26869,30500000.0
2006-04-17 11:48:00,2.26855,2.26874,2.26851,2.26867,40600000.0
2006-04-17 11:49:00,2.2687,2.26873,2.26853,2.26858,34300000.0
2006-04-17 11:50:00,2.2686,2.26878,2.2686,2.26865,29600000.0
2006-04-17 11:51:00,2.26874,2.26874,2.26838,2.26847,24900000.0
2006-04-17 11:52:00,2.26857,2.2686,2.26844,2.26857,20100000.0
2006-04-17 11:53:00,2.2685,2.2687,2.2685,2.2687,28400000.0
2006-04-17 11:54:00,2.26874,2.26888,2.2687,2.2687,40400000.0
2006-04-17 11:55:00,2.26867,2.26875,2.26855,2.26855,32400000.0
2006-04-17 11:56:00,2.26863,2.2688,2.26863,2.26865,59700000.0
2006-04-17 11:57:00,2.26875,2.26885,2.2686,2.26875,45400000.0
2006-04-17 11:58:00,2.2687,2.2687,2.2685,2.2686,27600000.0
2006-04-17 11:59:00,2.26867,2.26881,2.26859,2.26861,43700000.0
2006-04-17 12:00:00,2.2686,2.26865,2.26853,2.26853,26600000.0
2006-04-17 12:01:00,2.26857,2.26895,2.26857,2.26875,50600000.0
2006-04-17 12:02:00,2.26846,2.26846,2.26817,2.26818,32200000.0
2006-04-17 12:03:00,2.26821,2.26839,2.26799,2.268,30500000.0
2006-04-17 12:04:00,2.26785,2.26795,2.26785,2.26785,30100000.0
2006-04-17 12:05:00,2.26803,2.26811,2.26792,2.26792,35700000.0
2006-04-17 12:06:00,2.26789,2.26789,2.26742,2.26773,37700000.0
2006-04-17 12:07:00,2.26774,2.2678,2.26758,2.26758,32400000.0
2006-04-17 12:08:00,2.26767,2.26793,2.26767,2.26773,34600000.0
2006-04-17 12:09:00,2.26793,2.26826,2.26793,2.26796,35400000.0
2006-04-17 12:10:00,2.26818,2.26835,2.26804,2.26824,32200000.0
2006-04-17 12:11:00,2.26853,2.26853,2.26775,2.26775,38300000.0
2006-04-17 12:12:00,2.26774,2.26802,2.26771,2.26802,28900000.0
2006-04-17 12:13:00,2.26795,2.26805,2.26778,2.26778,32900000.0
2006-04-17 12:14:00,2.26778,2.26779,2.26768,2.26774,30800000.0
2006-04-17 12:15:00,2.26773,2.26782,2.26754,2.2676,51800000.0
2006-04-17 12:16:00,2.26755,2.2677,2.26754,2.26757,49700000.0
2006-04-17 12:17:00,2.26763,2.26765,2.26742,2.26742,45900000.0
2006-04-17 12:18:00,2.26751,2.26765,2.26733,2.26738,40500000.0
2006-04-17 12:19:00,2.26743,2.26762,2.2674,2.26751,21500000.0
2006-04-17 12:20:00,2.26751,2.26764,2.26747,2.26757,31200000.0
2006-04-17 12:21:00,2.26757,2.26778,2.26748,2.26748,25400000.0
2006-04-17 12:22:00,2.26749,2.26753,2.2674,2.26753,28400000.0
2006-04-17 12:23:00,2.26769,2.26792,2.2676,2.26792,49800000.0
2006-04-17 12:24:00,2.268,2.26803,2.26795,2.26795,40200000.0
2006-04-17 12:25:00,2.26805,2.26805,2.26776,2.26779,67100001.0
2006-04-17 12:26:00,2.26778,2.26782,2.26775,2.26775,26200000.0
2006-04-17 12:27:00,2.26778,2.26794,2.26773,2.26775,50800000.0
2006-04-17 12:28:00,2.26768,2.2678,2.2676,2.2678,22600000.0
2006-04-17 12:29:00,2.26781,2.26787,2.26759,2.26759,35400000.0
2006-04-17 12:30:00,2.26771,2.26778,2.2676,2.26778,42400000.0
2006-04-17 12:31:00,2.2677,2.26781,2.26741,2.26741,15200000.0
2006-04-17 12:32:00,2.26742,2.26774,2.26742,2.26774,31900000.0
2006-04-17 12:33:00,2.26766,2.2678,2.26743,2.26752,27000000.0
2006-04-17 12:34:00,2.26747,2.26748,2.26746,2.26748,11100000.0
2006-04-17 12:35:00,2.26737,2.26756,2.26737,2.26742,13500000.0
2006-04-17 12:36:00,2.26738,2.26738,2.26721,2.26721,46900000.0
2006-04-17 12:37:00,2.26748,2.26755,2.26739,2.26739,36400000.0
2006-04-17 12:38:00,2.26735,2.2676,2.26735,2.2676,31000000.0
2006-04-17 12:39:00,2.26759,2.26759,2.26735,2.26742,15600000.0
2006-04-17 12:40:00,2.26736,2.26753,2.26717,2.26717,55000000.0
2006-04-17 12:41:00,2.26723,2.26753,2.26719,2.26739,48700000.0
2006-04-17 12:42:00,2.26743,2.26774,2.26743,2.26764,47100000.0
2006-04-17 12:43:00,2.26758,2.26773,2.26758,2.26763,12300000.0
2006-04-17 12:44:00,2.26772,2.26782,2.26765,2.26765,22700000.0
2006-04-17 12:45:00,2.26769,2.26777,2.26747,2.26768,28200000.0
2006-04-17 12:46:00,2.26761,2.26793,2.2676,2.2677,43900000.0
2006-04-17 12:47:00,2.26766,2.2679,2.26761,2.26775,40200000.0
2006-04-17 12:48:00,2.26776,2.2679,2.26768,2.26787,31900000.0
2006-04-17 12:49:00,2.26797,2.26797,2.26769,2.26774,31800000.0
2006-04-17 12:50:00,2.26774,2.2678,2.26754,2.2678,48800001.0
2006-04-17 12:51:00,2.26778,2.26805,2.26778,2.26781,27600000.0
2006-04-17 12:52:00,2.26792,2.26792,2.26744,2.26777,39500000.0
2006-04-17 12:53:00,2.26791,2.26795,2.26782,2.26794,19900000.0
2006-04-17 12:54:00,2.2679,2.26817,2.2679,2.26817,18000000.0
2006-04-17 12:55:00,2.26816,2.26816,2.26799,2.26811,27000000.0
2006-04-17 12:56:00,2.26803,2.26817,2.26783,2.26789,30800000.0
2006-04-17 12:57:00,2.26793,2.26793,2.2677,2.2677,20500000.0
2006-04-17 12:58:00,2.26791,2.26797,2.26775,2.26775,21700000.0
2006-04-17 12:59:00,2.26777,2.2679,2.2677,2.2679,32200000.0
2006-04-17 13:00:00,2.26787,2.26799,2.26783,2.26793,44800000.0
2006-04-17 13:01:00,2.26804,2.26806,2.26767,2.26767,34600000.0
2006-04-17 13:02:00,2.26769,2.2678,2.26758,2.26767,54400000.0
2006-04-17 13:03:00,2.26755,2.26789,2.26755,2.26776,25500000.0
2006-04-17 13:04:00,2.26784,2.26795,2.26777,2.26795,27400000.0
2006-04-17 13:05:00,2.26807,2.26815,2.26799,2.2681,31500000.0
2006-04-17 13:06:00,2.26808,2.2682,2.26805,2.26807,12900000.0
2006-04-17 13:07:00,2.26812,2.2683,2.2681,2.26814,45500000.0
2006-04-17 13:08:00,2.26819,2.26831,2.26819,2.26827,16100000.0
2006-04-17 13:09:00,2.26816,2.26824,2.26805,2.26818,28000000.0
2006-04-17 13:10:00,2.26797,2.26798,2.26773,2.26785,41900000.0
2006-04-17 13:11:00,2.26788,2.26788,2.26739,2.26788,30700000.0
2006-04-17 13:12:00,2.26803,2.26815,2.26799,2.268,17300000.0
2006-04-17 13:13:00,2.26819,2.26853,2.26815,2.26832,39700000.0
2006-04-17 13:14:00,2.26821,2.26833,2.2681,2.26833,53900000.0
2006-04-17 13:15:00,2.2683,2.26885,2.2683,2.26885,41800000.0
2006-04-17 13:16:00,2.26853,2.26853,2.26794,2.26808,18800000.0
2006-04-17 13:17:00,2.26805,2.26845,2.26805,2.26835,27100000.0
2006-04-17 13:18:00,2.26852,2.26872,2.26852,2.26863,38300000.0
2006-04-17 13:19:00,2.26871,2.26884,2.26865,2.26871,39500000.0
2006-04-17 13:20:00,2.26871,2.26879,2.26858,2.26858,45300000.0
2006-04-17 13:21:00,2.26879,2.269,2.26872,2.26876,32100000.0
2006-04-17 13:22:00,2.26858,2.26858,2.26828,2.26834,49100001.0
2006-04-17 13:23:00,2.26833,2.26863,2.26806,2.26863,52000000.0
2006-04-17 13:24:00,2.26855,2.26874,2.26855,2.26864,37900000.0
2006-04-17 13:25:00,2.26876,2.26889,2.2687,2.26882,23400000.0
2006-04-17 13:26:00,2.26878,2.26886,2.2686,2.2686,37400000.0
2006-04-17 13:27:00,2.2684,2.2685,2.26833,2.26845,34600000.0
2006-04-17 13:28:00,2.2684,2.26846,2.26826,2.26832,41700000.0
2006-04-17 13:29:00,2.2685,2.26873,2.26849,2.26863,43900000.0
2006-04-17 13:30:00,2.26865,2.26895,2.26865,2.26895,37400000.0
2006-04-17 13:31:00,2.26895,2.26907,2.26895,2.26898,28300000.0
2006-04-17 13:32:00,2.26888,2.26888,2.26871,2.26873,46600000.0
2006-04-17 13:33:00,2.26876,2.26898,2.26873,2.26889,56600000.0
2006-04-17 13:34:00,2.26911,2.2695,2.26893,2.26895,40800000.0
2006-04-17 13:35:00,2.26913,2.26951,2.26913,2.26943,41500000.0
2006-04-17 13:36:00,2.26957,2.26989,2.26948,2.26989,23600000.0
2006-04-17 13:37:00,2.26949,2.26949,2.26934,2.26934,5700000.0
2006-04-17 13:38:00,2.26929,2.26929,2.26867,2.26903,33800000.0
2006-04-17 13:39:00,2.26926,2.27141,2.26922,2.27126,35100000.0
2006-04-17 13:40:00,2.2714,2.27152,2.27096,2.27152,40600000.0
2006-04-17 13:41:00,2.27163,2.27194,2.27138,2.27143,27000000.0
2006-04-17 13:42:00,2.27162,2.27167,2.26957,2.26963,33600000.0
2006-04-17 13:43:00,2.26954,2.26987,2.26929,2.26934,38300000.0
2006-04-17 13:44:00,2.26945,2.26966,2.26928,2.26957,31000000.0
2006-04-17 13:45:00,2.2697,2.26978,2.26878,2.26878,33000000.0
2006-04-17 13:46:00,2.26909,2.26936,2.26871,2.2691,55899999.0
2006-04-17 13:47:00,2.26913,2.26948,2.26913,2.26937,38300000.0
2006-04-17 13:48:00,2.26937,2.26937,2.26891,2.26892,31400000.0
2006-04-17 13:49:00,2.26928,2.26976,2.26928,2.26963,16700000.0
2006-04-17 13:50:00,2.26957,2.26963,2.26924,2.26931,51700000.0
2006-04-17 13:51:00,2.26936,2.26965,2.26906,2.2691,26300000.0
2006-04-17 13:52:00,2.26942,2.26942,2.26843,2.26897,44600000.0
2006-04-17 13:53:00,2.26873,2.26873,2.26851,2.26867,28900000.0
2006-04-17 13:54:00,2.26845,2.26903,2.26845,2.26903,25200000.0
2006-04-17 13:55:00,2.26907,2.26918,2.26837,2.26837,23700000.0
2006-04-17 13:56:00,2.26814,2.26835,2.26803,2.26824,24100000.0
2006-04-17 13:57:00,2.26828,2.2689,2.26828,2.2689,28000000.0
2006-04-17 13:58:00,2.26886,2.26952,2.26886,2.26952,53100000.0
2006-04-17 13:59:00,2.26949,2.26949,2.26866,2.26866,38400000.0
2006-04-17 14:00:00,2.26843,2.26852,2.26807,2.26818,33800000.0
2006-04-17 14:01:00,2.26792,2.26792,2.26766,2.26768,30400000.0
2006-04-17 14:02:00,2.26749,2.26757,2.26732,2.26745,29500000.0
2006-04-17 14:03:00,2.26785,2.26825,2.26785,2.2681,17700000.0
2006-04-17 14:04:00,2.26795,2.26843,2.26773,2.26843,41400000.0
2006-04-17 14:05:00,2.2685,2.26864,2.26835,2.26858,34400000.0
2006-04-17 14:06:00,2.26874,2.26891,2.26865,2.26865,26400000.0
2006-04-17 14:07:00,2.26867,2.2689,2.26855,2.26855,33000000.0
2006-04-17 14:08:00,2.2689,2.26899,2.26849,2.26849,35500000.0
2006-04-17 14:09:00,2.2682,2.26836,2.26793,2.26827,28000000.0
2006-04-17 14:10:00,2.26808,2.26844,2.26785,2.26792,46800000.0
2006-04-17 14:11:00,2.26778,2.2682,2.26758,2.26811,60400000.0
2006-04-17 14:12:00,2.26853,2.26853,2.26819,2.26833,71500000.0
2006-04-17 14:13:00,2.26856,2.26868,2.26829,2.26849,23600000.0
2006-04-17 14:14:00,2.26867,2.26884,2.26854,2.26873,32300000.0
2006-04-17 14:15:00,2.2686,2.2687,2.2685,2.26863,53399999.0
2006-04-17 14:16:00,2.26843,2.26852,2.26832,2.26851,27500000.0
2006-04-17 14:17:00,2.26838,2.26859,2.26832,2.26834,41000000.0
2006-04-17 14:18:00,2.26841,2.26855,2.26823,2.26851,36400000.0
2006-04-17 14:19:00,2.26843,2.26917,2.26843,2.26895,47100000.0
2006-04-17 14:20:00,2.26898,2.26925,2.26887,2.26917,41900000.0
2006-04-17 14:21:00,2.26887,2.26923,2.2687,2.26923,37300000.0
2006-04-17 14:22:00,2.26906,2.26906,2.26868,2.26887,26400000.0
2006-04-17 14:23:00,2.26907,2.26907,2.26811,2.26823,34500000.0
2006-04-17 14:24:00,2.26786,2.26826,2.26782,2.26796,32500000.0
2006-04-17 14:25:00,2.26776,2.26817,2.26776,2.26813,40000000.0
2006-04-17 14:26:00,2.268,2.26806,2.26747,2.2677,49100000.0
2006-04-17 14:27:00,2.26766,2.26772,2.26706,2.26728,30300000.0
2006-04-17 14:28:00,2.26709,2.26778,2.26709,2.26777,43400000.0
2006-04-17 14:29:00,2.26794,2.26851,2.26794,2.26851,27400000.0
2006-04-17 14:30:00,2.26879,2.26893,2.26837,2.26845,34600000.0
2006-04-17 14:31:00,2.26834,2.26854,2.26807,2.26807,47200000.0
2006-04-17 14:32:00,2.26823,2.26903,2.26823,2.26903,16400000.0
2006-04-17 14:33:00,2.26878,2.26885,2.26851,2.26859,29600000.0
2006-04-17 14:34:00,2.26835,2.26893,2.26832,2.26893,29100000.0
2006-04-17 14:35:00,2.26873,2.26873,2.26824,2.26847,30300000.0
2006-04-17 14:36:00,2.26849,2.26865,2.2683,2.2683,33800000.0
2006-04-17 14:37:00,2.26801,2.26845,2.26801,2.26821,43500000.0
2006-04-17 14:38:00,2.26814,2.26814,2.26758,2.26758,34900000.0
2006-04-17 14:39:00,2.26755,2.26814,2.26749,2.26758,28700000.0
2006-04-17 14:40:00,2.26766,2.26827,2.26766,2.26796,43400000.0
2006-04-17 14:41:00,2.26753,2.26753,2.26698,2.26726,35100000.0
2006-04-17 14:42:00,2.26745,2.26772,2.26741,2.2675,37200000.0
2006-04-17 14:43:00,2.2675,2.26772,2.26738,2.26772,42400000.0
2006-04-17 14:44:00,2.26749,2.26749,2.26728,2.26738,30500000.0
2006-04-17 14:45:00,2.26737,2.26758,2.26735,2.26744,43700000.0
2006-04-17 14:46:00,2.26741,2.26746,2.2667,2.2667,20400000.0
2006-04-17 14:47:00,2.26678,2.26723,2.26676,2.26709,24800000.0
2006-04-17 14:48:00,2.26715,2.26738,2.26715,2.26734,37800000.0
2006-04-17 14:49:00,2.2674,2.26753,2.26729,2.26738,29600000.0
2006-04-17 14:50:00,2.26701,2.26744,2.26684,2.26744,29400000.0
2006-04-17 14:51:00,2.26732,2.26734,2.26669,2.26669,35800000.0
2006-04-17 14:52:00,2.26678,2.26678,2.26637,2.26652,45600000.0
2006-04-17 14:53:00,2.26657,2.26682,2.26657,2.26682,33600000.0
2006-04-17 14:54:00,2.26668,2.26751,2.26665,2.26742,23500000.0
2006-04-17 14:55:00,2.2674,2.26742,2.26728,2.26731,51400000.0
2006-04-17 14:56:00,2.26735,2.26741,2.26707,2.26707,9600000.0
2006-04-17 14:57:00,2.26676,2.26676,2.26635,2.26676,34900000.0
2006-04-17 14:58:00,2.26704,2.2674,2.26704,2.2672,27400000.0
2006-04-17 14:59:00,2.26699,2.26699,2.26643,2.26645,37000000.0
2006-04-17 15:00:00,2.26645,2.2665,2.26633,2.26635,36000000.0
2006-04-17 15:01:00,2.26635,2.26655,2.26635,2.26635,58400000.0
2006-04-17 15:02:00,2.26645,2.26645,2.26632,2.26645,31200000.0
2006-04-17 15:03:00,2.2665,2.2665,2.26633,2.26635,34600000.0
2006-04-17 15:04:00,2.2664,2.2665,2.26625,2.26635,49600000.0
2006-04-17 15:05:00,2.2664,2.26645,2.2664,2.26645,8000000.0
2006-04-17 15:06:00,2.26633,2.26655,2.26633,2.2664,38600000.0
2006-04-17 15:07:00,2.26635,2.2665,2.2663,2.26638,27400000.0
2006-04-17 15:08:00,2.2671,2.26888,2.2671,2.26869,27900000.0
2006-04-17 15:09:00,2.26875,2.26937,2.26869,2.26914,19700000.0
2006-04-17 15:10:00,2.26909,2.26914,2.26859,2.26859,26900000.0
2006-04-17 15:11:00,2.26832,2.26832,2.26814,2.2682,24800000.0
2006-04-17 15:12:00,2.26813,2.2686,2.26813,2.26846,37100000.0
2006-04-17 15:13:00,2.26849,2.26849,2.26775,2.26775,41300000.0
2006-04-17 15:14:00,2.26785,2.26791,2.26761,2.2678,25600000.0
2006-04-17 15:15:00,2.26799,2.26799,2.26782,2.26792,26400000.0
2006-04-17 15:16:00,2.26814,2.2683,2.26801,2.26801,33300000.0
2006-04-17 15:17:00,2.26806,2.26865,2.26804,2.26859,48800000.0
2006-04-17 15:18:00,2.26862,2.26888,2.26862,2.26888,15200000.0
2006-04-17 15:19:00,2.26906,2.26941,2.26885,2.26931,38000000.0
2006-04-17 15:20:00,2.26937,2.27009,2.26937,2.27008,19200000.0
2006-04-17 15:21:00,2.27001,2.27011,2.26984,2.26988,65300000.0
2006-04-17 15:22:00,2.26978,2.27055,2.26978,2.27055,41300000.0
2006-04-17 15:23:00,2.27035,2.27051,2.2694,2.2694,31500000.0
2006-04-17 15:24:00,2.2692,2.26952,2.2692,2.2693,32800000.0
2006-04-17 15:25:00,2.26936,2.26955,2.2692,2.26955,38600000.0
2006-04-17 15:26:00,2.26953,2.26975,2.26953,2.26971,36900000.0
2006-04-17 15:27:00,2.26959,2.26971,2.2694,2.2696,41300000.0
2006-04-17 15:28:00,2.26951,2.26981,2.26951,2.26965,40300000.0
2006-04-17 15:29:00,2.26979,2.27001,2.26957,2.2698,51900000.0
2006-04-17 15:30:00,2.26976,2.2699,2.2697,2.2699,36900000.0
2006-04-17 15:31:00,2.26984,2.26984,2.26947,2.26947,23400000.0
2006-04-17 15:32:00,2.26954,2.26992,2.26951,2.26974,28800000.0
2006-04-17 15:33:00,2.26979,2.26979,2.2695,2.26977,37000000.0
2006-04-17 15:34:00,2.26989,2.26989,2.26937,2.26957,35400000.0
2006-04-17 15:35:00,2.26947,2.26968,2.26917,2.26941,69600000.0
2006-04-17 15:36:00,2.2695,2.26966,2.26947,2.26966,47500000.0
2006-04-17 15:37:00,2.26991,2.27005,2.26978,2.26992,25200000.0
2006-04-17 15:38:00,2.27007,2.27007,2.2693,2.2693,38700000.0
2006-04-17 15:39:00,2.2693,2.2693,2.26879,2.26899,32900000.0
2006-04-17 15:40:00,2.26921,2.26921,2.26873,2.26888,20900000.0
2006-04-17 15:41:00,2.269,2.269,2.26877,2.26893,39400000.0
2006-04-17 15:42:00,2.26879,2.26919,2.26873,2.26908,36100000.0
2006-04-17 15:43:00,2.2689,2.26891,2.26855,2.26855,51000000.0
2006-04-17 15:44:00,2.26848,2.2693,2.26848,2.26913,32800000.0
2006-04-17 15:45:00,2.26928,2.26942,2.26887,2.26887,51400000.0
2006-04-17 15:46:00,2.26885,2.26909,2.2686,2.2686,23200000.0
2006-04-17 15:47:00,2.26863,2.26912,2.26863,2.26894,23800000.0
2006-04-17 15:48:00,2.26906,2.26909,2.26891,2.26902,44900000.0
2006-04-17 15:49:00,2.2691,2.26916,2.26895,2.26912,53700000.0
2006-04-17 15:50:00,2.2692,2.26948,2.26912,2.2694,70700000.0
2006-04-17 15:51:00,2.26933,2.26933,2.269,2.26903,40700000.0
2006-04-17 15:52:00,2.26905,2.2692,2.26891,2.2692,26300000.0
2006-04-17 15:53:00,2.26902,2.26902,2.26888,2.26888,30400000.0
2006-04-17 15:54:00,2.26886,2.26889,2.2685,2.2685,27800000.0
2006-04-17 15:55:00,2.26858,2.26883,2.26858,2.2686,42700000.0
2006-04-17 15:56:00,2.26852,2.26865,2.26823,2.26823,15800000.0
2006-04-17 15:57:00,2.26831,2.2684,2.26822,2.26825,48000000.0
2006-04-17 15:58:00,2.26839,2.26842,2.26807,2.26835,39700000.0
2006-04-17 15:59:00,2.26838,2.26838,2.26806,2.26806,32400000.0
2006-04-17 16:00:00,2.26798,2.26815,2.26794,2.26806,41200000.0
2006-04-17 16:01:00,2.26777,2.2678,2.26725,2.26731,40200000.0
2006-04-17 16:02:00,2.26723,2.26723,2.26704,2.26718,40500000.0
2006-04-17 16:03:00,2.26719,2.26758,2.26719,2.26758,41499999.0
2006-04-17 16:04:00,2.26749,2.26754,2.26728,2.26735,39300000.0
2006-04-17 16:05:00,2.26744,2.26772,2.26744,2.26759,34900000.0
2006-04-17 16:06:00,2.26758,2.26758,2.26737,2.26737,7400000.0
2006-04-17 16:07:00,2.26726,2.26726,2.26711,2.26711,32000000.0
2006-04-17 16:08:00,2.26705,2.26735,2.26705,2.26708,42100001.0
2006-04-17 16:09:00,2.26701,2.2678,2.26701,2.2678,22600000.0
2006-04-17 16:10:00,2.2676,2.2676,2.26721,2.26752,33000000.0
2006-04-17 16:11:00,2.26766,2.26771,2.26748,2.26759,25900000.0
2006-04-17 16:12:00,2.26739,2.26768,2.26732,2.26748,45700000.0
2006-04-17 16:13:00,2.26728,2.26728,2.26675,2.26682,37100000.0
2006-04-17 16:14:00,2.26692,2.26692,2.26664,2.26672,37100000.0
2006-04-17 16:15:00,2.26691,2.26692,2.26691,2.26692,7200000.0
2006-04-17 16:16:00,2.267,2.2672,2.26686,2.2672,26600000.0
2006-04-17 16:17:00,2.26726,2.26731,2.26679,2.26701,65600001.0
2006-04-17 16:18:00,2.26685,2.26686,2.26658,2.26667,38300000.0
2006-04-17 16:19:00,2.26664,2.26673,2.2664,2.2666,30600000.0
2006-04-17 16:20:00,2.26667,2.26693,2.26667,2.2668,41300000.0
2006-04-17 16:21:00,2.26686,2.26694,2.2664,2.2664,35900000.0
2006-04-17 16:22:00,2.2662,2.26635,2.26584,2.26599,30300000.0
2006-04-17 16:23:00,2.26586,2.26611,2.26586,2.26599,28600000.0
2006-04-17 16:24:00,2.26593,2.26593,2.26563,2.26592,38300000.0
2006-04-17 16:25:00,2.26607,2.26615,2.26584,2.26615,35600000.0
2006-04-17 16:26:00,2.26603,2.26637,2.26598,2.26606,36800000.0
2006-04-17 16:27:00,2.26596,2.2663,2.26591,2.26611,37300000.0
2006-04-17 16:28:00,2.26618,2.26618,2.26588,2.26608,39400000.0
2006-04-17 16:29:00,2.266,2.26624,2.26599,2.26609,47899999.0
2006-04-17 16:30:00,2.26604,2.26648,2.26604,2.26633,34300000.0
2006-04-17 16:31:00,2.26617,2.26626,2.26533,2.26533,63800000.0
2006-04-17 16:32:00,2.26509,2.26509,2.26464,2.26498,21200000.0
2006-04-17 16:33:00,2.26515,2.26527,2.26493,2.26517,22200000.0
2006-04-17 16:34:00,2.26509,2.26526,2.26502,2.26526,34100000.0
2006-04-17 16:35:00,2.26514,2.26546,2.26502,2.26502,30200000.0
2006-04-17 16:36:00,2.26456,2.26456,2.2642,2.2642,25100000.0
2006-04-17 16:37:00,2.2643,2.26459,2.26422,2.26439,36400000.0
2006-04-17 16:38:00,2.26433,2.26487,2.26433,2.2647,23500000.0
2006-04-17 16:39:00,2.26469,2.26471,2.26452,2.26453,30000000.0
2006-04-17 16:40:00,2.26461,2.26464,2.26443,2.26451,26400000.0
2006-04-17 16:41:00,2.26441,2.26471,2.2644,2.26458,29000000.0
2006-04-17 16:42:00,2.26464,2.26479,2.26455,2.26455,56300000.0
2006-04-17 16:43:00,2.26463,2.2655,2.26454,2.2655,33200000.0
2006-04-17 16:44:00,2.26512,2.26512,2.26442,2.26443,44200000.0
2006-04-17 16:45:00,2.26417,2.26417,2.26347,2.26352,36200000.0
2006-04-17 16:46:00,2.26333,2.26373,2.26299,2.26373,36400000.0
2006-04-17 16:47:00,2.2638,2.2638,2.26293,2.26321,52000000.0
2006-04-17 16:48:00,2.26315,2.26322,2.26291,2.26316,36700000.0
2006-04-17 16:49:00,2.26334,2.26341,2.26299,2.26299,28700000.0
2006-04-17 16:50:00,2.26285,2.2633,2.26282,2.26321,37000000.0
2006-04-17 16:51:00,2.26307,2.26345,2.26287,2.2629,36800000.0
2006-04-17 16:52:00,2.26263,2.2631,2.26263,2.2631,22400000.0
2006-04-17 16:53:00,2.26291,2.26326,2.26274,2.2631,59900000.0
2006-04-17 16:54:00,2.26309,2.2633,2.26299,2.2633,39900000.0
2006-04-17 16:55:00,2.26321,2.26404,2.26321,2.26385,54200000.0
2006-04-17 16:56:00,2.26402,2.26433,2.26388,2.26407,19000000.0
2006-04-17 16:57:00,2.26413,2.26421,2.26393,2.26401,46600000.0
2006-04-17 16:58:00,2.264,2.26403,2.2635,2.2635,47600000.0
2006-04-17 16:59:00,2.26359,2.26379,2.26331,2.26352,24000000.0
2006-04-17 17:00:00,2.26364,2.26364,2.26332,2.26332,38300000.0
2006-04-17 17:01:00,2.26355,2.26357,2.26309,2.2632,62700000.0
2006-04-17 17:02:00,2.26311,2.26322,2.2629,2.26312,54700000.0
2006-04-17 17:03:00,2.26315,2.26326,2.263,2.26326,22000000.0
2006-04-17 17:04:00,2.26321,2.26374,2.26311,2.26353,43200000.0
2006-04-17 17:05:00,2.26355,2.26368,2.26339,2.26365,41900000.0
2006-04-17 17:06:00,2.26357,2.26357,2.26315,2.2635,56400000.0
2006-04-17 17:07:00,2.26355,2.26423,2.26327,2.2641,39500000.0
2006-04-17 17:08:00,2.26402,2.26402,2.26351,2.26362,37900000.0
2006-04-17 17:09:00,2.26356,2.26356,2.26321,2.26321,39400000.0
2006-04-17 17:10:00,2.26314,2.26329,2.26305,2.26313,36000000.0
2006-04-17 17:11:00,2.26309,2.2632,2.26282,2.263,45000000.0
2006-04-17 17:12:00,2.26305,2.26306,2.26287,2.26287,42500000.0
2006-04-17 17:13:00,2.26295,2.26313,2.26292,2.26307,24400000.0
2006-04-17 17:14:00,2.26305,2.26307,2.26294,2.263,19500000.0
2006-04-17 17:15:00,2.26278,2.26282,2.26259,2.26259,33500000.0
2006-04-17 17:16:00,2.26233,2.26239,2.26194,2.26238,36700000.0
2006-04-17 17:17:00,2.26256,2.26259,2.26243,2.26248,51500000.0
2006-04-17 17:18:00,2.26243,2.2626,2.26243,2.26248,28700000.0
2006-04-17 17:19:00,2.2626,2.2627,2.26254,2.26256,19700000.0
2006-04-17 17:20:00,2.26279,2.26316,2.26269,2.26269,43300000.0
2006-04-17 17:21:00,2.26252,2.26284,2.26224,2.26224,63100000.0
2006-04-17 17:22:00,2.26219,2.26248,2.26218,2.26229,42500000.0
2006-04-17 17:23:00,2.26237,2.26237,2.26218,2.26225,20900000.0
2006-04-17 17:24:00,2.26209,2.26221,2.26204,2.26215,44300000.0
2006-04-17 17:25:00,2.262,2.26219,2.2618,2.2618,32400000.0
2006-04-17 17:26:00,2.26175,2.26222,2.26175,2.26202,38400000.0
2006-04-17 17:27:00,2.26187,2.26246,2.26186,2.26239,34600000.0
2006-04-17 17:28:00,2.26255,2.26284,2.26244,2.26284,26400000.0
2006-04-17 17:29:00,2.26303,2.2632,2.2629,2.26308,35400000.0
2006-04-17 17:30:00,2.2631,2.26357,2.26309,2.26312,44400000.0
2006-04-17 17:31:00,2.26301,2.26315,2.26287,2.263,47300000.0
2006-04-17 17:32:00,2.26297,2.26301,2.26282,2.26285,23400000.0
2006-04-17 17:33:00,2.26292,2.26301,2.26265,2.26265,26300000.0
2006-04-17 17:34:00,2.26239,2.26255,2.26215,2.26252,25600000.0
2006-04-17 17:35:00,2.26272,2.26276,2.26246,2.26264,53900000.0
2006-04-17 17:36:00,2.26269,2.26304,2.26261,2.2629,36700000.0
2006-04-17 17:37:00,2.26282,2.26283,2.26269,2.26269,26000000.0
2006-04-17 17:38:00,2.26275,2.26289,2.26273,2.26289,17100000.0
2006-04-17 17:39:00,2.26272,2.26272,2.26182,2.26182,23200000.0
2006-04-17 17:40:00,2.26199,2.26222,2.26199,2.26204,32900000.0
2006-04-17 17:41:00,2.26196,2.26196,2.26182,2.26188,29800000.0
2006-04-17 17:42:00,2.26194,2.26214,2.26187,2.26207,29800000.0
2006-04-17 17:43:00,2.26215,2.26227,2.26214,2.26216,24100000.0
2006-04-17 17:44:00,2.2621,2.26236,2.2621,2.26218,50000000.0
2006-04-17 17:45:00,2.26211,2.26231,2.26211,2.26228,25600000.0
2006-04-17 17:46:00,2.26211,2.26211,2.26188,2.26188,28200000.0
2006-04-17 17:47:00,2.26181,2.26202,2.26175,2.26202,52300000.0
2006-04-17 17:48:00,2.26181,2.26201,2.26174,2.26193,18500000.0
2006-04-17 17:49:00,2.26192,2.26214,2.26176,2.26176,20000000.0
2006-04-17 17:50:00,2.26172,2.26229,2.26172,2.26206,37500000.0
2006-04-17 17:51:00,2.26212,2.26225,2.26201,2.26221,31800000.0
2006-04-17 17:52:00,2.26224,2.26224,2.26215,2.26215,9400000.0
2006-04-17 17:53:00,2.26215,2.26254,2.26215,2.26254,23600000.0
2006-04-17 17:54:00,2.26252,2.26274,2.26243,2.26256,18200000.0
2006-04-17 17:55:00,2.26235,2.26265,2.26235,2.26245,56000000.0
2006-04-17 17:56:00,2.26247,2.26255,2.26219,2.26229,39200000.0
2006-04-17 17:57:00,2.26228,2.26243,2.2622,2.26243,34000000.0
2006-04-17 17:58:00,2.26239,2.26257,2.26239,2.26257,22300000.0
2006-04-17 17:59:00,2.26255,2.26274,2.26255,2.26262,38800000.0
2006-04-17 18:00:00,2.26264,2.26264,2.26243,2.26255,38400000.0
2006-04-17 18:01:00,2.26254,2.2628,2.26229,2.26229,289100000.0
2006-04-17 18:02:00,2.2624,2.26266,2.26225,2.2623,314200000.0
2006-04-17 18:03:00,2.26221,2.26245,2.26205,2.26216,381500000.0
2006-04-17 18:04:00,2.26209,2.26232,2.26178,2.26209,362500002.0
2006-04-17 18:05:00,2.26223,2.26242,2.26209,2.26216,194900000.0
2006-04-17 18:06:00,2.26214,2.26243,2.26202,2.26212,397900000.0
2006-04-17 18:07:00,2.26219,2.26252,2.26219,2.26252,392500000.0
2006-04-17 18:08:00,2.26235,2.26248,2.26208,2.26212,395600000.0
2006-04-17 18:09:00,2.26208,2.26241,2.26208,2.26228,316199999.0
2006-04-17 18:10:00,2.26222,2.26233,2.26197,2.2621,341900000.0
2006-04-17 18:11:00,2.26216,2.2624,2.26209,2.26226,212000000.0
2006-04-17 18:12:00,2.26225,2.26273,2.26223,2.26248,166400000.0
2006-04-17 18:13:00,2.26229,2.26302,2.26229,2.26265,127500000.0
2006-04-17 18:14:00,2.2627,2.26279,2.2625,2.26259,307900000.0
2006-04-17 18:15:00,2.26259,2.26294,2.26259,2.2628,326000000.0
2006-04-17 18:16:00,2.26302,2.26302,2.2626,2.26268,337100000.0
2006-04-17 18:17:00,2.26277,2.26295,2.26258,2.26267,233100000.0
2006-04-17 18:18:00,2.26297,2.26316,2.26283,2.26288,133100000.0
2006-04-17 18:19:00,2.26283,2.263,2.26273,2.26274,245200000.0
2006-04-17 18:20:00,2.2627,2.26294,2.26266,2.2628,155100000.0
2006-04-17 18:21:00,2.26263,2.26263,2.26215,2.26257,248600000.0
2006-04-17 18:22:00,2.26253,2.26274,2.26245,2.26274,264600000.0
2006-04-17 18:23:00,2.26275,2.26288,2.26255,2.26285,384300000.0
2006-04-17 18:24:00,2.26278,2.26282,2.26254,2.26261,307200000.0
2006-04-17 18:25:00,2.2625,2.26263,2.26232,2.26242,306900000.0
2006-04-17 18:26:00,2.26245,2.2629,2.26245,2.26255,369199999.0
2006-04-17 18:27:00,2.26252,2.26286,2.26252,2.26281,297600000.0
2006-04-17 18:28:00,2.26291,2.26315,2.26289,2.26296,207700000.0
2006-04-17 18:29:00,2.26279,2.26299,2.26264,2.26283,253900000.0
2006-04-17 18:30:00,2.26287,2.26308,2.26274,2.2628,323300000.0
2006-04-17 18:31:00,2.263,2.26321,2.26298,2.26313,160100000.0
2006-04-17 18:32:00,2.2632,2.26342,2.26319,2.26328,167100000.0
2006-04-17 18:33:00,2.26341,2.2637,2.26336,2.26343,334500000.0
2006-04-17 18:34:00,2.26339,2.26343,2.26313,2.26339,407500001.0
2006-04-17 18:35:00,2.26347,2.26354,2.26321,2.26328,189900000.0
2006-04-17 18:36:00,2.26322,2.26336,2.26313,2.26313,102500000.0
2006-04-17 18:37:00,2.26309,2.26315,2.26291,2.26303,73900000.0
2006-04-17 18:38:00,2.26307,2.26316,2.26306,2.26312,86800000.0
2006-04-17 18:39:00,2.26317,2.26356,2.26317,2.26334,210100001.0
2006-04-17 18:40:00,2.26346,2.26347,2.26308,2.26308,209100001.0
2006-04-17 18:41:00,2.26303,2.26325,2.26296,2.26306,146400000.0
2006-04-17 18:42:00,2.26314,2.26335,2.26306,2.26328,103300000.0
2006-04-17 18:43:00,2.26323,2.26331,2.26307,2.26327,60100000.0
2006-04-17 18:44:00,2.26329,2.26329,2.26302,2.26304,140200000.0
2006-04-17 18:45:00,2.26303,2.26303,2.26289,2.26295,52300000.0
2006-04-17 18:46:00,2.26292,2.26292,2.26278,2.26283,35400000.0
2006-04-17 18:47:00,2.26285,2.2629,2.26258,2.2629,19900000.0
2006-04-17 18:48:00,2.26279,2.26285,2.26265,2.26272,93400000.0
2006-04-17 18:49:00,2.26284,2.26295,2.26261,2.26295,37100000.0
2006-04-17 18:50:00,2.26288,2.26302,2.2627,2.2627,54200001.0
2006-04-17 18:51:00,2.26266,2.26296,2.26254,2.2627,132700000.0
2006-04-17 18:52:00,2.26266,2.26274,2.26236,2.26236,165600000.0
2006-04-17 18:53:00,2.26237,2.26284,2.26237,2.26257,111700000.0
2006-04-17 18:54:00,2.2626,2.26266,2.2624,2.2624,108900000.0
2006-04-17 18:55:00,2.26238,2.26267,2.26238,2.26253,168499999.0
2006-04-17 18:56:00,2.26263,2.26287,2.26263,2.26273,50700000.0
2006-04-17 18:57:00,2.26274,2.26306,2.26261,2.26275,72200000.0
2006-04-17 18:58:00,2.26289,2.26333,2.26283,2.26301,241200001.0
2006-04-17 18:59:00,2.26308,2.26335,2.26306,2.26306,213499999.0
2006-04-17 19:00:00,2.26281,2.26281,2.26196,2.26237,68300000.0
2006-04-17 19:01:00,2.26232,2.2625,2.26223,2.26223,32400000.0
2006-04-17 19:02:00,2.26236,2.26296,2.26236,2.26296,172900001.0
2006-04-17 19:03:00,2.26306,2.26326,2.26294,2.26302,86500000.0
2006-04-17 19:04:00,2.26303,2.26308,2.26299,2.26308,47800000.0
2006-04-17 19:05:00,2.26306,2.26306,2.26283,2.26291,33000000.0
2006-04-17 19:06:00,2.26285,2.26312,2.26285,2.26295,265100000.0
2006-04-17 19:07:00,2.26285,2.26296,2.2627,2.26282,163700000.0
2006-04-17 19:08:00,2.26292,2.26307,2.26273,2.26297,198500000.0
2006-04-17 19:09:00,2.2628,2.26287,2.26262,2.26262,122100000.0
2006-04-17 19:10:00,2.26277,2.2632,2.26277,2.2632,117900000.0
2006-04-17 19:11:00,2.26316,2.26317,2.26303,2.26304,57400000.0
2006-04-17 19:12:00,2.26303,2.26317,2.26288,2.26317,33800000.0
2006-04-17 19:13:00,2.2632,2.2632,2.26291,2.26295,141200000.0
2006-04-17 19:14:00,2.26298,2.26298,2.26283,2.26292,112900001.0
2006-04-17 19:15:00,2.26289,2.26297,2.26278,2.26278,147600000.0
2006-04-17 19:16:00,2.26282,2.26283,2.26265,2.26272,27600000.0
2006-04-17 19:17:00,2.26272,2.26272,2.26258,2.26258,90400000.0
2006-04-17 19:18:00,2.26255,2.26275,2.26255,2.26266,128600001.0
2006-04-17 19:19:00,2.26262,2.26273,2.2624,2.26252,89400000.0
2006-04-17 19:20:00,2.26257,2.26267,2.26248,2.26259,122500000.0
2006-04-17 19:21:00,2.26256,2.26278,2.26252,2.2626,90200000.0
2006-04-17 19:22:00,2.26259,2.26283,2.26259,2.26279,46700000.0
2006-04-17 19:23:00,2.26271,2.26284,2.26248,2.26248,152500000.0
2006-04-17 19:24:00,2.2626,2.26269,2.26249,2.26265,61100000.0
2006-04-17 19:25:00,2.26253,2.26265,2.26226,2.26226,55500000.0
2006-04-17 19:26:00,2.2622,2.26222,2.26202,2.26204,180199999.0
2006-04-17 19:27:00,2.26207,2.26227,2.26197,2.26197,138400000.0
2006-04-17 19:28:00,2.26196,2.26245,2.26196,2.26245,87400000.0
2006-04-17 19:29:00,2.26244,2.26278,2.26244,2.26278,113700000.0
2006-04-17 19:30:00,2.2628,2.26297,2.26272,2.2628,174500000.0
2006-04-17 19:31:00,2.26257,2.26257,2.26221,2.2623,72000000.0
2006-04-17 19:32:00,2.26218,2.26218,2.26174,2.26181,160400000.0
2006-04-17 19:33:00,2.26174,2.26177,2.26156,2.26163,64700000.0
2006-04-17 19:34:00,2.26174,2.26182,2.26161,2.26171,109900000.0
2006-04-17 19:35:00,2.26177,2.26213,2.26176,2.26186,111800000.0
2006-04-17 19:36:00,2.26181,2.26195,2.26173,2.26173,98300000.0
2006-04-17 19:37:00,2.26189,2.26199,2.26178,2.2618,41200000.0
2006-04-17 19:38:00,2.26172,2.26208,2.26172,2.26208,26400000.0
2006-04-17 19:39:00,2.26216,2.26247,2.26216,2.26245,59200000.0
2006-04-17 19:40:00,2.26243,2.26252,2.26232,2.2624,87100000.0
2006-04-17 19:41:00,2.26238,2.2624,2.26225,2.26235,84000000.0
2006-04-17 19:42:00,2.26232,2.26232,2.26203,2.26204,70000000.0
2006-04-17 19:43:00,2.26207,2.26233,2.26207,2.26231,35800000.0
2006-04-17 19:44:00,2.26227,2.26232,2.26213,2.26221,141599997.0
2006-04-17 19:45:00,2.26214,2.26223,2.26213,2.26215,52400000.0
2006-04-17 19:46:00,2.26229,2.2623,2.26209,2.26209,78900000.0
2006-04-17 19:47:00,2.26202,2.26218,2.26202,2.26218,14500000.0
2006-04-17 19:48:00,2.26213,2.26224,2.26206,2.26215,100700000.0
2006-04-17 19:49:00,2.2623,2.26242,2.26227,2.26236,109700000.0
2006-04-17 19:50:00,2.26239,2.26247,2.26229,2.26235,70300000.0
2006-04-17 19:51:00,2.26227,2.26227,2.26176,2.26183,97600000.0
2006-04-17 19:52:00,2.26173,2.26173,2.26123,2.26125,76300001.0
2006-04-17 19:53:00,2.26103,2.26122,2.26093,2.26109,35000000.0
2006-04-17 19:54:00,2.26109,2.26109,2.26067,2.26101,57700000.0
2006-04-17 19:55:00,2.26093,2.26093,2.26079,2.26091,19300000.0
2006-04-17 19:56:00,2.26098,2.26111,2.26076,2.26079,79799999.0
2006-04-17 19:57:00,2.26073,2.26073,2.2603,2.26068,125600000.0
2006-04-17 19:58:00,2.26078,2.26113,2.26078,2.261,75700000.0
2006-04-17 19:59:00,2.261,2.26107,2.26047,2.26047,125000000.0
2006-04-17 20:00:00,2.26043,2.26085,2.26043,2.26085,55600000.0
2006-04-17 20:01:00,2.26079,2.26081,2.26031,2.26069,89000000.0
2006-04-17 20:02:00,2.26052,2.26078,2.26048,2.26062,67400000.0
2006-04-17 20:03:00,2.26066,2.26085,2.26058,2.26085,42100000.0
2006-04-17 20:04:00,2.26088,2.26095,2.2608,2.2608,26300000.0
2006-04-17 20:05:00,2.26077,2.26094,2.26077,2.2608,51900000.0
2006-04-17 20:06:00,2.2608,2.26113,2.26077,2.26077,35200000.0
2006-04-17 20:07:00,2.26094,2.26108,2.26091,2.26091,39400000.0
2006-04-17 20:08:00,2.26101,2.26117,2.26086,2.26086,54800000.0
2006-04-17 20:09:00,2.26086,2.26093,2.26076,2.26082,34300000.0
2006-04-17 20:10:00,2.26098,2.26144,2.26098,2.26144,28800000.0
2006-04-17 20:11:00,2.26146,2.26169,2.26131,2.26152,81200000.0
2006-04-17 20:12:00,2.26151,2.26194,2.26151,2.26189,131300000.0
2006-04-17 20:13:00,2.26187,2.26206,2.26184,2.262,202999999.0
2006-04-17 20:14:00,2.26194,2.26194,2.26155,2.26157,79600000.0
2006-04-17 20:15:00,2.26155,2.26187,2.26148,2.2616,194100000.0
2006-04-17 20:16:00,2.26158,2.26189,2.26158,2.26172,150100000.0
2006-04-17 20:17:00,2.26176,2.26186,2.26172,2.26172,27000000.0
2006-04-17 20:18:00,2.26184,2.26249,2.26184,2.2622,75700000.0
2006-04-17 20:19:00,2.26226,2.26255,2.26205,2.26229,137500000.0
2006-04-17 20:20:00,2.26228,2.26251,2.26212,2.26217,234400000.0
2006-04-17 20:21:00,2.26214,2.26246,2.26213,2.26246,78300000.0
2006-04-17 20:22:00,2.26249,2.26252,2.26224,2.26224,100300000.0
2006-04-17 20:23:00,2.26224,2.26265,2.26219,2.26265,186600000.0
2006-04-17 20:24:00,2.26267,2.26292,2.26267,2.26292,40000000.0
2006-04-17 20:25:00,2.26294,2.26295,2.26249,2.26249,188700000.0
2006-04-17 20:26:00,2.26257,2.26292,2.26257,2.2629,164500000.0
2006-04-17 20:27:00,2.2629,2.26295,2.26257,2.26278,103900000.0
2006-04-17 20:28:00,2.26268,2.26282,2.26251,2.2627,194500000.0
2006-04-17 20:29:00,2.26286,2.26303,2.26279,2.26293,142000000.0
2006-04-17 20:30:00,2.2629,2.26308,2.26263,2.26305,406900001.0
2006-04-17 20:31:00,2.26307,2.26315,2.26282,2.26291,200100000.0
2006-04-17 20:32:00,2.26292,2.26293,2.26258,2.26265,298500000.0
2006-04-17 20:33:00,2.26251,2.26265,2.2624,2.26251,73500000.0
2006-04-17 20:34:00,2.26247,2.26268,2.26211,2.26214,67500000.0
2006-04-17 20:35:00,2.26219,2.26226,2.26198,2.26218,57400000.0
2006-04-17 20:36:00,2.26217,2.26225,2.26207,2.26225,59400000.0
2006-04-17 20:37:00,2.26221,2.26231,2.26206,2.26215,90500000.0
2006-04-17 20:38:00,2.26217,2.26262,2.26211,2.26244,200800001.0
2006-04-17 20:39:00,2.26253,2.26269,2.26237,2.26269,120200000.0
2006-04-17 20:40:00,2.26269,2.26269,2.26232,2.26247,163100000.0
2006-04-17 20:41:00,2.26258,2.26258,2.26246,2.26253,131900000.0
2006-04-17 20:42:00,2.26259,2.26283,2.26259,2.26267,67200000.0
2006-04-17 20:43:00,2.2628,2.26295,2.26268,2.26268,97400000.0
2006-04-17 20:44:00,2.26284,2.26304,2.26281,2.26294,206000000.0
2006-04-17 20:45:00,2.26303,2.26303,2.2628,2.26296,62900000.0
2006-04-17 20:46:00,2.26294,2.26316,2.2629,2.26309,18400000.0
2006-04-17 20:47:00,2.26313,2.26337,2.2628,2.2628,202099998.0
2006-04-17 20:48:00,2.26274,2.2631,2.26274,2.2629,235200000.0
2006-04-17 20:49:00,2.26296,2.26324,2.26283,2.26324,113800000.0
2006-04-17 20:50:00,2.26327,2.26354,2.26309,2.26323,211500000.0
2006-04-17 20:51:00,2.26323,2.26329,2.26305,2.26305,116500000.0
2006-04-17 20:52:00,2.26311,2.26331,2.26293,2.26294,139000000.0
2006-04-17 20:53:00,2.26297,2.26331,2.26289,2.26317,224100000.0
2006-04-17 20:54:00,2.26327,2.26342,2.26324,2.26329,148800000.0
2006-04-17 20:55:00,2.26327,2.26354,2.26327,2.26354,58300000.0
2006-04-17 20:56:00,2.26367,2.26398,2.2636,2.26388,237600000.0
2006-04-17 20:57:00,2.26397,2.26434,2.26387,2.26432,311900000.0
2006-04-17 20:58:00,2.26438,2.26438,2.26381,2.26381,233300000.0
2006-04-17 20:59:00,2.2637,2.2637,2.26221,2.26237,216000000.0
2006-04-17 21:00:00,2.26243,2.2633,2.26243,2.26273,243500000.0
2006-04-17 21:01:00,2.26274,2.26301,2.26265,2.26274,330500001.0
2006-04-17 21:02:00,2.26273,2.26278,2.26241,2.26241,87200000.0
2006-04-17 21:03:00,2.26234,2.26256,2.26204,2.26215,108700000.0
2006-04-17 21:04:00,2.26221,2.26241,2.26221,2.26241,78600001.0
2006-04-17 21:05:00,2.26247,2.26263,2.26247,2.26262,59799999.0
2006-04-17 21:06:00,2.26261,2.26264,2.26246,2.2626,64600001.0
2006-04-17 21:07:00,2.2625,2.2628,2.26241,2.26275,26400000.0
2006-04-17 21:08:00,2.26286,2.26301,2.26286,2.26298,15800000.0
2006-04-17 21:09:00,2.263,2.263,2.2629,2.26292,39500000.0
2006-04-17 21:10:00,2.26298,2.26308,2.26297,2.26298,74600000.0
2006-04-17 21:11:00,2.26292,2.26301,2.26271,2.26271,154900000.0
2006-04-17 21:12:00,2.26267,2.26294,2.26267,2.26294,33700000.0
2006-04-17 21:13:00,2.26293,2.26298,2.26263,2.26263,115700000.0
2006-04-17 21:14:00,2.26287,2.26311,2.26276,2.26284,163100000.0
2006-04-17 21:15:00,2.26295,2.26326,2.26292,2.26294,154600000.0
2006-04-17 21:16:00,2.263,2.26316,2.2629,2.26307,108700001.0
2006-04-17 21:17:00,2.263,2.263,2.26257,2.26278,132700000.0
2006-04-17 21:18:00,2.26283,2.26288,2.26265,2.26288,125900000.0
2006-04-17 21:19:00,2.26293,2.26318,2.26293,2.26308,99800000.0
2006-04-17 21:20:00,2.2631,2.2631,2.26278,2.26278,203500000.0
2006-04-17 21:21:00,2.26279,2.26318,2.26274,2.26296,253800000.0
2006-04-17 21:22:00,2.26314,2.26324,2.26297,2.26304,163400000.0
2006-04-17 21:23:00,2.26313,2.26313,2.2629,2.26297,139000000.0
2006-04-17 21:24:00,2.263,2.26305,2.26295,2.26305,64600000.0
2006-04-17 21:25:00,2.263,2.26312,2.263,2.26307,52800000.0
2006-04-17 21:26:00,2.26312,2.26315,2.26308,2.26311,17600000.0
2006-04-17 21:27:00,2.26312,2.26315,2.263,2.26312,53500000.0
2006-04-17 21:28:00,2.26312,2.26312,2.26289,2.26293,129699999.0
2006-04-17 21:29:00,2.26298,2.26311,2.26295,2.26295,69900001.0
2006-04-17 21:30:00,2.26299,2.26299,2.26283,2.26285,21600000.0
2006-04-17 21:31:00,2.26281,2.263,2.26281,2.26286,26800000.0
2006-04-17 21:32:00,2.26295,2.26295,2.26259,2.26293,184200000.0
2006-04-17 21:33:00,2.26293,2.2632,2.26293,2.26302,48500000.0
2006-04-17 21:34:00,2.26314,2.26347,2.26314,2.26323,144400000.0
2006-04-17 21:35:00,2.26325,2.26325,2.26299,2.26299,46500000.0
2006-04-17 21:36:00,2.26294,2.26305,2.26285,2.26305,35100000.0
2006-04-17 21:37:00,2.26304,2.26311,2.26289,2.26289,83500000.0
2006-04-17 21:38:00,2.26308,2.26324,2.263,2.26322,58100000.0
2006-04-17 21:39:00,2.26317,2.26317,2.26308,2.26315,14800000.0
2006-04-17 21:40:00,2.26327,2.2634,2.26322,2.26339,14700000.0
2006-04-17 21:41:00,2.26335,2.2635,2.26332,2.26345,32800000.0
2006-04-17 21:42:00,2.26345,2.26358,2.26334,2.26358,101700000.0
2006-04-17 21:43:00,2.26355,2.26365,2.26345,2.26348,90700001.0
2006-04-17 21:44:00,2.26353,2.26358,2.26322,2.26325,101700000.0
2006-04-17 21:45:00,2.26331,2.26359,2.26331,2.26355,61700000.0
2006-04-17 21:46:00,2.26365,2.26365,2.26347,2.26362,82000000.0
2006-04-17 21:47:00,2.26358,2.26377,2.26337,2.26345,114200000.0
2006-04-17 21:48:00,2.26347,2.26368,2.26343,2.26358,49200000.0
2006-04-17 21:49:00,2.26361,2.26361,2.26339,2.26343,98200000.0
2006-04-17 21:50:00,2.26349,2.26351,2.2633,2.26351,39100000.0
2006-04-17 21:51:00,2.26362,2.26387,2.26359,2.26387,48100000.0
2006-04-17 21:52:00,2.26389,2.26397,2.26339,2.26339,133900000.0
2006-04-17 21:53:00,2.26334,2.26337,2.26325,2.26337,30600000.0
2006-04-17 21:54:00,2.26343,2.2635,2.26339,2.2634,29000000.0
2006-04-17 21:55:00,2.26348,2.26356,2.2634,2.26352,71300000.0
2006-04-17 21:56:00,2.26358,2.2637,2.26343,2.2637,59400000.0
2006-04-17 21:57:00,2.26376,2.26383,2.2636,2.26371,18400000.0
2006-04-17 21:58:00,2.26363,2.26363,2.26311,2.26336,36100000.0
2006-04-17 21:59:00,2.26341,2.26354,2.26331,2.26339,139400000.0
2006-04-17 22:00:00,2.26327,2.26341,2.26301,2.26323,79200000.0
2006-04-17 22:01:00,2.2632,2.26335,2.26317,2.26331,26800000.0
2006-04-17 22:02:00,2.2631,2.26313,2.26287,2.26287,130400000.0
2006-04-17 22:03:00,2.26299,2.26318,2.26299,2.26312,40000000.0
2006-04-17 22:04:00,2.26308,2.26325,2.26292,2.26296,105100000.0
2006-04-17 22:05:00,2.26302,2.26332,2.26302,2.26331,66500000.0
2006-04-17 22:06:00,2.26334,2.26351,2.26326,2.26331,27200000.0
2006-04-17 22:07:00,2.2632,2.2632,2.263,2.263,29500000.0
2006-04-17 22:08:00,2.26294,2.26294,2.26281,2.26283,23000000.0
2006-04-17 22:09:00,2.26283,2.26293,2.26277,2.2628,58100000.0
2006-04-17 22:10:00,2.26293,2.26295,2.26283,2.26283,21900000.0
2006-04-17 22:11:00,2.2628,2.26286,2.26267,2.26286,22800000.0
2006-04-17 22:12:00,2.26296,2.26311,2.26294,2.26295,91100000.0
2006-04-17 22:13:00,2.26306,2.26324,2.26301,2.26301,33500000.0
2006-04-17 22:14:00,2.26291,2.26309,2.26291,2.26296,22900000.0
2006-04-17 22:15:00,2.26305,2.2635,2.26304,2.2635,104000000.0
2006-04-17 22:16:00,2.26355,2.26369,2.26342,2.26342,128500000.0
2006-04-17 22:17:00,2.26338,2.26383,2.26335,2.26373,38400000.0
2006-04-17 22:18:00,2.26353,2.26353,2.26342,2.26349,10300000.0
2006-04-17 22:19:00,2.26347,2.26349,2.2633,2.26332,60000000.0
2006-04-17 22:20:00,2.2633,2.26335,2.26325,2.26325,22400000.0
2006-04-17 22:21:00,2.2633,2.26335,2.26325,2.26335,44800000.0
2006-04-17 22:22:00,2.26333,2.2634,2.26322,2.26327,103000000.0
2006-04-17 22:23:00,2.26322,2.2633,2.2632,2.26325,79300000.0
2006-04-17 22:24:00,2.26325,2.2633,2.26325,2.26325,28700000.0
2006-04-17 22:25:00,2.26335,2.26337,2.26322,2.26325,73800000.0
2006-04-17 22:26:00,2.26328,2.26328,2.26323,2.26323,20300000.0
2006-04-17 22:27:00,2.26325,2.26335,2.26323,2.26327,25400000.0
2006-04-17 22:28:00,2.26335,2.26337,2.26323,2.26333,26200000.0
2006-04-17 22:29:00,2.26328,2.26333,2.26323,2.26325,170200000.0
2006-04-17 22:30:00,2.26322,2.26345,2.26322,2.26333,89100000.0
2006-04-17 22:31:00,2.26335,2.26335,2.26323,2.26325,33800000.0
2006-04-17 22:32:00,2.2633,2.2633,2.26322,2.26322,49500000.0
2006-04-17 22:33:00,2.26325,2.26333,2.26323,2.26325,52000000.0
2006-04-17 22:34:00,2.26322,2.26333,2.26322,2.26328,78300000.0
2006-04-17 22:35:00,2.26333,2.26333,2.26317,2.26322,44800000.0
2006-04-17 22:36:00,2.26328,2.26328,2.26322,2.26325,27300000.0
2006-04-17 22:37:00,2.26325,2.2633,2.26322,2.26322,38400000.0
2006-04-17 22:38:00,2.2633,2.26342,2.26323,2.2633,34900000.0
2006-04-17 22:39:00,2.2632,2.2633,2.2632,2.26325,7700000.0
2006-04-17 22:40:00,2.26322,2.26345,2.2632,2.2633,25200000.0
2006-04-17 22:41:00,2.26325,2.2633,2.2632,2.26322,46800000.0
2006-04-17 22:42:00,2.26317,2.26333,2.26317,2.26322,64300000.0
2006-04-17 22:43:00,2.26322,2.26335,2.26315,2.26315,118500000.0
2006-04-17 22:44:00,2.26315,2.2633,2.2631,2.26325,61300000.0
2006-04-17 22:45:00,2.26325,2.26333,2.26318,2.26318,56000000.0
2006-04-17 22:46:00,2.26323,2.26328,2.26315,2.2632,95600000.0
2006-04-17 22:47:00,2.2633,2.2633,2.26325,2.26325,25600000.0
2006-04-17 22:48:00,2.2632,2.26335,2.2632,2.26323,52300000.0
2006-04-17 22:49:00,2.26328,2.2634,2.26315,2.26335,82500000.0
2006-04-17 22:50:00,2.2633,2.2633,2.26325,2.26325,13400000.0
2006-04-17 22:51:00,2.26322,2.26337,2.2631,2.26317,85500000.0
2006-04-17 22:52:00,2.26313,2.26328,2.26313,2.2632,52400000.0
2006-04-17 22:53:00,2.2632,2.26323,2.26318,2.26323,15900000.0
2006-04-17 22:54:00,2.2632,2.26325,2.26318,2.26325,30100000.0
2006-04-17 22:55:00,2.2632,2.2633,2.2632,2.2632,26000000.0
2006-04-17 22:56:00,2.2632,2.2632,2.26315,2.26315,14300000.0
2006-04-17 22:57:00,2.26328,2.26345,2.26325,2.2634,38100000.0
2006-04-17 22:58:00,2.26317,2.26332,2.26317,2.2632,32900000.0
2006-04-17 22:59:00,2.2631,2.26318,2.2631,2.26313,38800000.0
2006-04-17 23:00:00,2.26315,2.26322,2.26315,2.26322,12600000.0
2006-04-17 23:01:00,2.26405,2.26441,2.26299,2.26372,35800000.0
2006-04-17 23:02:00,2.2638,2.26442,2.2637,2.26441,44400000.0
2006-04-17 23:03:00,2.26354,2.26453,2.26329,2.26453,30500000.0
2006-04-17 23:04:00,2.26412,2.26434,2.26373,2.26387,33100000.0
2006-04-17 23:05:00,2.2638,2.26399,2.2634,2.26342,47600000.0
2006-04-17 23:06:00,2.26382,2.26405,2.26361,2.26381,36300000.0
2006-04-17 23:07:00,2.26387,2.26397,2.26305,2.26346,49900000.0
2006-04-17 23:08:00,2.26399,2.26399,2.26344,2.26359,56700000.0
2006-04-17 23:09:00,2.26372,2.26398,2.26355,2.26391,37800000.0
2006-04-17 23:10:00,2.26362,2.264,2.26342,2.26354,23500000.0
2006-04-17 23:11:00,2.26358,2.26425,2.26358,2.26396,21500000.0
2006-04-17 23:12:00,2.26387,2.26398,2.26321,2.26335,35100000.0
2006-04-17 23:13:00,2.26319,2.26364,2.26319,2.26338,21200000.0
2006-04-17 23:14:00,2.26356,2.26398,2.26327,2.26398,29400000.0
2006-04-17 23:15:00,2.26382,2.26432,2.26336,2.26368,44800000.0
2006-04-17 23:16:00,2.26425,2.26448,2.26356,2.26358,47600000.0
2006-04-17 23:17:00,2.2643,2.26434,2.2635,2.26355,54100000.0
2006-04-17 23:18:00,2.26415,2.26457,2.26391,2.2645,37200000.0
2006-04-17 23:19:00,2.2641,2.26468,2.26379,2.26424,54300000.0
2006-04-17 23:20:00,2.26428,2.26447,2.26385,2.2642,42600000.0
2006-04-17 23:21:00,2.26432,2.26432,2.26365,2.26365,60099999.0
2006-04-17 23:22:00,2.26375,2.26453,2.26367,2.26443,31300000.0
2006-04-17 23:23:00,2.26457,2.26463,2.2642,2.26458,34800000.0
2006-04-17 23:24:00,2.26401,2.26409,2.26329,2.26351,45500000.0
2006-04-17 23:25:00,2.26407,2.26455,2.26393,2.26437,52500000.0
2006-04-17 23:26:00,2.26419,2.2648,2.264,2.26458,44900000.0
2006-04-17 23:27:00,2.26432,2.26453,2.26392,2.264,34000000.0
2006-04-17 23:28:00,2.26448,2.26448,2.26368,2.26368,30100000.0
2006-04-17 23:29:00,2.26328,2.26441,2.26328,2.26388,33400000.0
2006-04-17 23:30:00,2.26452,2.26467,2.26358,2.26439,45500000.0
2006-04-17 23:31:00,2.2643,2.26448,2.26396,2.26432,42400000.0
2006-04-17 23:32:00,2.26455,2.2646,2.26374,2.26374,44800001.0
2006-04-17 23:33:00,2.26405,2.26437,2.26381,2.2642,55400001.0
2006-04-17 23:34:00,2.26435,2.26435,2.26366,2.26403,37500000.0
2006-04-17 23:35:00,2.26417,2.2643,2.26324,2.26361,68800000.0
2006-04-17 23:36:00,2.26413,2.26417,2.26374,2.26374,46500000.0
2006-04-17 23:37:00,2.2638,2.26429,2.26291,2.26307,17000000.0
2006-04-17 23:38:00,2.26395,2.26467,2.2638,2.2645,30700000.0
2006-04-17 23:39:00,2.2645,2.2645,2.26356,2.2639,29500000.0
2006-04-17 23:40:00,2.26426,2.26447,2.26357,2.26403,39400000.0
2006-04-17 23:41:00,2.26388,2.26482,2.26369,2.26479,29000000.0
2006-04-17 23:42:00,2.26441,2.26441,2.26392,2.26392,34100000.0
2006-04-17 23:43:00,2.26378,2.2641,2.26352,2.26367,47900000.0
2006-04-17 23:44:00,2.26395,2.26422,2.26328,2.26373,39400000.0
2006-04-17 23:45:00,2.26392,2.26392,2.26294,2.26294,23200000.0
2006-04-17 23:46:00,2.263,2.26412,2.263,2.26402,53200000.0
2006-04-17 23:47:00,2.26387,2.26402,2.26358,2.26402,20600000.0
2006-04-17 23:48:00,2.2641,2.26451,2.26371,2.26375,29200000.0
2006-04-17 23:49:00,2.26423,2.26446,2.26383,2.26431,33000000.0
2006-04-17 23:50:00,2.26445,2.26458,2.26358,2.26358,14800000.0
2006-04-17 23:51:00,2.26414,2.26433,2.26372,2.26401,48300000.0
2006-04-17 23:52:00,2.264,2.26419,2.26399,2.26413,33200000.0
2006-04-17 23:53:00,2.26416,2.26416,2.26386,2.26411,42300000.0
2006-04-17 23:54:00,2.26401,2.26417,2.26382,2.26385,14500000.0
2006-04-17 23:55:00,2.26381,2.26432,2.26368,2.26399,25000000.0
2006-04-17 23:56:00,2.26429,2.26431,2.26399,2.26403,38300000.0
2006-04-17 23:57:00,2.2638,2.26435,2.26345,2.26353,22200000.0
2006-04-17 23:58:00,2.26396,2.26428,2.26321,2.26372,65799999.0
2006-04-17 23:59:00,2.2639,2.2643,2.2639,2.26393,41699999.0
2006-04-18 00:00:00,2.2639,2.26431,2.26382,2.26382,35600000.0
2006-04-18 00:01:00,2.2637,2.26478,2.2637,2.26463,39000000.0
2006-04-18 00:02:00,2.26433,2.2644,2.26346,2.26346,45400000.0
2006-04-18 00:03:00,2.26388,2.26452,2.26388,2.26442,32000000.0
2006-04-18 00:04:00,2.2645,2.26459,2.26419,2.26456,42800000.0
2006-04-18 00:05:00,2.26455,2.26461,2.26381,2.26408,30600000.0
2006-04-18 00:06:00,2.26472,2.26472,2.26351,2.26396,41300000.0
2006-04-18 00:07:00,2.26413,2.26436,2.26373,2.26384,43700000.0
2006-04-18 00:08:00,2.26477,2.26477,2.26282,2.26282,24200000.0
2006-04-18 00:09:00,2.26347,2.26402,2.2633,2.26379,40600000.0
2006-04-18 00:10:00,2.2642,2.26446,2.26319,2.2636,31200000.0
2006-04-18 00:11:00,2.2639,2.26442,2.26336,2.26406,51900000.0
2006-04-18 00:12:00,2.26407,2.26465,2.26369,2.2641,38700000.0
2006-04-18 00:13:00,2.26385,2.26453,2.26355,2.26375,36100000.0
2006-04-18 00:14:00,2.26394,2.26443,2.26372,2.26435,52900000.0
2006-04-18 00:15:00,2.26414,2.26438,2.26385,2.26438,35300000.0
2006-04-18 00:16:00,2.26379,2.26433,2.26337,2.26397,31000000.0
2006-04-18 00:17:00,2.26385,2.26422,2.26326,2.26342,46400000.0
2006-04-18 00:18:00,2.26365,2.26369,2.26322,2.26343,26300000.0
2006-04-18 00:19:00,2.26346,2.26346,2.26317,2.26317,27000000.0
2006-04-18 00:20:00,2.2636,2.2638,2.26291,2.26291,49500000.0
2006-04-18 00:21:00,2.26295,2.26369,2.26289,2.26356,46500001.0
2006-04-18 00:22:00,2.26335,2.26367,2.2628,2.26325,21400000.0
2006-04-18 00:23:00,2.26347,2.26352,2.26287,2.26311,39400000.0
2006-04-18 00:24:00,2.2642,2.2642,2.26302,2.26309,36900000.0
2006-04-18 00:25:00,2.2637,2.26379,2.26303,2.26332,62700001.0
2006-04-18 00:26:00,2.26314,2.26323,2.26285,2.26285,33400000.0
2006-04-18 00:27:00,2.26284,2.26354,2.26282,2.26319,23400000.0
2006-04-18 00:28:00,2.26368,2.26377,2.26322,2.26373,44900000.0
2006-04-18 00:29:00,2.26382,2.2639,2.26329,2.26383,36100000.0
2006-04-18 00:30:00,2.26345,2.26374,2.26319,2.26324,44900000.0
2006-04-18 00:31:00,2.26323,2.26355,2.26245,2.26271,22700000.0
2006-04-18 00:32:00,2.26312,2.26328,2.26281,2.26281,56599999.0
2006-04-18 00:33:00,2.26263,2.26367,2.26263,2.26284,30800000.0
2006-04-18 00:34:00,2.26252,2.26356,2.26251,2.26351,37600000.0
2006-04-18 00:35:00,2.26308,2.26346,2.26244,2.26305,56200000.0
2006-04-18 00:36:00,2.263,2.26396,2.263,2.26389,31300000.0
2006-04-18 00:37:00,2.26335,2.26382,2.26335,2.26362,34600000.0
2006-04-18 00:38:00,2.26369,2.26393,2.26329,2.26332,26800000.0
2006-04-18 00:39:00,2.26323,2.26389,2.26306,2.26389,32000000.0
2006-04-18 00:40:00,2.26356,2.26394,2.2632,2.26394,29600000.0
2006-04-18 00:41:00,2.26363,2.26422,2.26337,2.26383,50099999.0
2006-04-18 00:42:00,2.26417,2.26417,2.26344,2.26368,39600000.0
2006-04-18 00:43:00,2.2633,2.26394,2.26321,2.26365,48400000.0
2006-04-18 00:44:00,2.26342,2.2638,2.26328,2.26376,27100000.0
2006-04-18 00:45:00,2.26353,2.26431,2.26339,2.26431,33300000.0
2006-04-18 00:46:00,2.26355,2.26389,2.26324,2.26324,42600000.0
2006-04-18 00:47:00,2.26335,2.26408,2.26335,2.264,12700000.0
2006-04-18 00:48:00,2.26363,2.2641,2.26337,2.26339,45100000.0
2006-04-18 00:49:00,2.26333,2.26365,2.26314,2.26327,24600000.0
2006-04-18 00:50:00,2.2638,2.2638,2.26341,2.26361,36400000.0
2006-04-18 00:51:00,2.2633,2.26347,2.2632,2.26347,34700000.0
2006-04-18 00:52:00,2.26337,2.26345,2.2633,2.26335,14000000.0
2006-04-18 00:53:00,2.26343,2.26373,2.26341,2.26368,24600000.0
2006-04-18 00:54:00,2.26383,2.26396,2.26368,2.26391,31500000.0
2006-04-18 00:55:00,2.26399,2.26413,2.26395,2.26412,36000000.0
2006-04-18 00:56:00,2.26411,2.26421,2.26403,2.2641,24500000.0
2006-04-18 00:57:00,2.2641,2.26437,2.2641,2.26437,16600000.0
2006-04-18 00:58:00,2.26425,2.2644,2.2642,2.26423,22900000.0
2006-04-18 00:59:00,2.26421,2.26428,2.26416,2.26425,14400000.0
2006-04-18 01:00:00,2.26404,2.26429,2.26341,2.26429,51300000.0
2006-04-18 01:01:00,2.26438,2.26438,2.26407,2.26429,47400000.0
2006-04-18 01:02:00,2.26409,2.26433,2.26409,2.26409,23900000.0
2006-04-18 01:03:00,2.26418,2.26434,2.26413,2.26413,31100000.0
2006-04-18 01:04:00,2.26422,2.26438,2.26422,2.26422,48900000.0
2006-04-18 01:05:00,2.26437,2.26437,2.26412,2.2642,24600000.0
2006-04-18 01:06:00,2.26415,2.26425,2.26412,2.26425,26100000.0
2006-04-18 01:07:00,2.26408,2.26432,2.26395,2.26432,24800000.0
2006-04-18 01:08:00,2.26425,2.26425,2.26413,2.26417,12000000.0
2006-04-18 01:09:00,2.26417,2.26428,2.26396,2.26396,15600000.0
2006-04-18 01:10:00,2.26419,2.2644,2.26417,2.26428,52100000.0
2006-04-18 01:11:00,2.2642,2.26428,2.26418,2.26418,15300000.0
2006-04-18 01:12:00,2.26415,2.26434,2.26409,2.26428,25400000.0
2006-04-18 01:13:00,2.26418,2.26419,2.26405,2.26405,20600000.0
2006-04-18 01:14:00,2.26394,2.26403,2.26387,2.26387,35700000.0
2006-04-18 01:15:00,2.26387,2.26406,2.26384,2.2639,29700000.0
2006-04-18 01:16:00,2.26417,2.26417,2.26395,2.26395,20800000.0
2006-04-18 01:17:00,2.26406,2.26428,2.26403,2.26411,31300000.0
2006-04-18 01:18:00,2.26407,2.26407,2.26389,2.26393,15300000.0
2006-04-18 01:19:00,2.26389,2.26391,2.26389,2.26391,22000000.0
2006-04-18 01:20:00,2.26389,2.26407,2.26381,2.2639,36200000.0
2006-04-18 01:21:00,2.26391,2.26403,2.26389,2.26403,19600000.0
2006-04-18 01:22:00,2.26402,2.26427,2.26399,2.26411,25400000.0
2006-04-18 01:23:00,2.26405,2.26419,2.26401,2.26411,29200000.0
2006-04-18 01:24:00,2.26404,2.26404,2.26391,2.26391,7200000.0
2006-04-18 01:25:00,2.26395,2.264,2.26391,2.264,33300000.0
2006-04-18 01:26:00,2.26396,2.26412,2.26396,2.26404,26000000.0
2006-04-18 01:27:00,2.26412,2.2644,2.26405,2.2641,47100000.0
2006-04-18 01:28:00,2.26402,2.26417,2.26402,2.26405,19600000.0
2006-04-18 01:29:00,2.2641,2.26415,2.26402,2.26402,21200000.0
2006-04-18 01:30:00,2.26403,2.26423,2.26403,2.26417,35600000.0
2006-04-18 01:31:00,2.2641,2.26427,2.26409,2.26427,14700000.0
2006-04-18 01:32:00,2.26421,2.26443,2.26421,2.26422,17000000.0
2006-04-18 01:33:00,2.26417,2.2644,2.26415,2.2644,54600000.0
2006-04-18 01:34:00,2.26438,2.2645,2.26427,2.2643,43200000.0
2006-04-18 01:35:00,2.26435,2.26443,2.26435,2.26443,44599998.0
2006-04-18 01:36:00,2.26438,2.26453,2.26424,2.26451,49700000.0
2006-04-18 01:37:00,2.26433,2.26461,2.26433,2.26442,34000000.0
2006-04-18 01:38:00,2.26444,2.26454,2.26437,2.26446,33600000.0
2006-04-18 01:39:00,2.26445,2.26454,2.26417,2.26437,34600000.0
2006-04-18 01:40:00,2.26452,2.26452,2.2642,2.2642,17100000.0
2006-04-18 01:41:00,2.26428,2.2647,2.26425,2.2647,37800000.0
2006-04-18 01:42:00,2.26466,2.26475,2.26456,2.26473,44500000.0
2006-04-18 01:43:00,2.2646,2.2646,2.26446,2.26453,41200001.0
2006-04-18 01:44:00,2.2647,2.26478,2.26463,2.26463,6400000.0
2006-04-18 01:45:00,2.26462,2.26493,2.26462,2.26475,26600000.0
2006-04-18 01:46:00,2.26477,2.26514,2.26477,2.26509,27000000.0
2006-04-18 01:47:00,2.26515,2.26524,2.26515,2.2652,26400000.0
2006-04-18 01:48:00,2.26532,2.26532,2.26506,2.26506,26900000.0
2006-04-18 01:49:00,2.26502,2.26502,2.26485,2.26485,15100000.0
2006-04-18 01:50:00,2.2647,2.26483,2.2647,2.26479,22800000.0
2006-04-18 01:51:00,2.26476,2.26476,2.26441,2.26443,20100000.0
2006-04-18 01:52:00,2.2644,2.2646,2.26437,2.26447,64100001.0
2006-04-18 01:53:00,2.26455,2.2647,2.26455,2.2647,11800000.0
2006-04-18 01:54:00,2.26452,2.26452,2.26422,2.26422,32600000.0
2006-04-18 01:55:00,2.26423,2.26469,2.26422,2.2644,24900000.0
2006-04-18 01:56:00,2.26421,2.26429,2.26421,2.26427,36000000.0
2006-04-18 01:57:00,2.26444,2.26444,2.26422,2.2643,30400000.0
2006-04-18 01:58:00,2.26435,2.26437,2.26428,2.26428,16400000.0
2006-04-18 01:59:00,2.26419,2.26421,2.26407,2.26407,31400000.0
2006-04-18 02:00:00,2.26401,2.26419,2.26377,2.26403,39700000.0
2006-04-18 02:01:00,2.26379,2.26401,2.26379,2.26395,36700000.0
2006-04-18 02:02:00,2.26394,2.26403,2.26385,2.26403,23500000.0
2006-04-18 02:03:00,2.26421,2.26425,2.26411,2.26414,21900000.0
2006-04-18 02:04:00,2.26447,2.26447,2.26439,2.26442,29200001.0
2006-04-18 02:05:00,2.2644,2.26465,2.26435,2.26443,48900000.0
2006-04-18 02:06:00,2.26421,2.26457,2.26421,2.26457,11800000.0
2006-04-18 02:07:00,2.26467,2.26542,2.26467,2.26542,37200000.0
2006-04-18 02:08:00,2.26551,2.26557,2.2653,2.26534,18800000.0
2006-04-18 02:09:00,2.26564,2.26564,2.26538,2.2654,27900000.0
2006-04-18 02:10:00,2.26564,2.26572,2.26543,2.26555,41200000.0
2006-04-18 02:11:00,2.26536,2.26588,2.26532,2.26557,61700000.0
2006-04-18 02:12:00,2.26557,2.26557,2.26527,2.26539,12700000.0
2006-04-18 02:13:00,2.26524,2.26533,2.26505,2.26505,28700000.0
2006-04-18 02:14:00,2.26505,2.26512,2.26483,2.26485,40100000.0
2006-04-18 02:15:00,2.26498,2.26508,2.26482,2.26505,38800000.0
2006-04-18 02:16:00,2.26487,2.26496,2.26478,2.26482,31400000.0
2006-04-18 02:17:00,2.26468,2.26479,2.26463,2.26479,34700000.0
2006-04-18 02:18:00,2.26447,2.26449,2.26429,2.26446,67900000.0
2006-04-18 02:19:00,2.26449,2.26475,2.26444,2.26444,10600000.0
2006-04-18 02:20:00,2.26433,2.26434,2.26394,2.26416,29900000.0
2006-04-18 02:21:00,2.26433,2.26463,2.26433,2.26455,24600000.0
2006-04-18 02:22:00,2.26465,2.26469,2.26442,2.26442,36600000.0
2006-04-18 02:23:00,2.26439,2.26481,2.26437,2.26437,26500000.0
2006-04-18 02:24:00,2.26441,2.26448,2.26426,2.26426,35000000.0
2006-04-18 02:25:00,2.26427,2.26427,2.26406,2.26412,26200000.0
2006-04-18 02:26:00,2.26419,2.26425,2.26405,2.26425,32700000.0
2006-04-18 02:27:00,2.2643,2.26456,2.2643,2.26452,26200000.0
2006-04-18 02:28:00,2.26463,2.26483,2.26443,2.26479,36700000.0
2006-04-18 02:29:00,2.26479,2.26489,2.26469,2.26483,28000000.0
2006-04-18 02:30:00,2.26486,2.26506,2.26486,2.26504,42200000.0
2006-04-18 02:31:00,2.26503,2.26503,2.26474,2.2649,30100000.0
2006-04-18 02:32:00,2.26477,2.26485,2.26471,2.26471,32200000.0
2006-04-18 02:33:00,2.26468,2.26492,2.26467,2.26483,18300000.0
2006-04-18 02:34:00,2.26486,2.26488,2.26465,2.26473,31100000.0
2006-04-18 02:35:00,2.26476,2.26487,2.26452,2.26452,44299999.0
2006-04-18 02:36:00,2.26472,2.26477,2.26463,2.26466,31000000.0
2006-04-18 02:37:00,2.26465,2.26498,2.26465,2.26489,39000000.0
2006-04-18 02:38:00,2.26483,2.26484,2.26464,2.26464,38200000.0
2006-04-18 02:39:00,2.26484,2.2651,2.26484,2.26498,23200000.0
2006-04-18 02:40:00,2.26483,2.26483,2.26477,2.26482,36200000.0
2006-04-18 02:41:00,2.26481,2.26511,2.26481,2.26495,43900000.0
2006-04-18 02:42:00,2.26493,2.26515,2.26493,2.26494,29200000.0
2006-04-18 02:43:00,2.26496,2.26496,2.26451,2.2647,27100000.0
2006-04-18 02:44:00,2.26481,2.26543,2.26481,2.26543,35700000.0
2006-04-18 02:45:00,2.26558,2.26558,2.26531,2.26532,14700000.0
2006-04-18 02:46:00,2.26528,2.26542,2.26528,2.26531,42200000.0
2006-04-18 02:47:00,2.26532,2.2655,2.2653,2.26532,41600000.0
2006-04-18 02:48:00,2.26534,2.26536,2.26534,2.26536,6400000.0
2006-04-18 02:49:00,2.2654,2.2654,2.2653,2.2653,8600000.0
2006-04-18 02:50:00,2.26524,2.26528,2.26503,2.26503,44000000.0
2006-04-18 02:51:00,2.26498,2.26511,2.26494,2.2651,33500000.0
2006-04-18 02:52:00,2.26504,2.26514,2.26493,2.26509,25200000.0
2006-04-18 02:53:00,2.2652,2.2652,2.26494,2.26497,33000000.0
2006-04-18 02:54:00,2.26485,2.26485,2.26472,2.26472,11000000.0
2006-04-18 02:55:00,2.26474,2.26494,2.26474,2.26485,23800000.0
2006-04-18 02:56:00,2.2649,2.26505,2.2649,2.26491,23000000.0
2006-04-18 02:57:00,2.26475,2.26475,2.26432,2.26432,26000000.0
2006-04-18 02:58:00,2.26436,2.26456,2.26436,2.26453,43200000.0
2006-04-18 02:59:00,2.26468,2.26468,2.26453,2.26462,55600000.0
2006-04-18 03:00:00,2.26465,2.26481,2.26439,2.26439,24400000.0
2006-04-18 03:01:00,2.26435,2.2644,2.26411,2.26425,40500000.0
2006-04-18 03:02:00,2.26417,2.26422,2.26417,2.26419,20800000.0
2006-04-18 03:03:00,2.26418,2.26434,2.2641,2.2641,28100000.0
2006-04-18 03:04:00,2.26408,2.26422,2.26364,2.2639,47800000.0
2006-04-18 03:05:00,2.26374,2.26403,2.26374,2.26395,26100000.0
2006-04-18 03:06:00,2.26383,2.26396,2.26363,2.26363,45199999.0
2006-04-18 03:07:00,2.2636,2.2636,2.2634,2.2634,27000000.0
2006-04-18 03:08:00,2.26342,2.2636,2.26327,2.2636,29600000.0
2006-04-18 03:09:00,2.26372,2.26397,2.2637,2.2637,22700000.0
2006-04-18 03:10:00,2.26356,2.2643,2.26356,2.26425,33800000.0
2006-04-18 03:11:00,2.26444,2.26449,2.26416,2.26448,45000000.0
2006-04-18 03:12:00,2.26452,2.26458,2.26439,2.26457,22700000.0
2006-04-18 03:13:00,2.26477,2.26502,2.26459,2.26459,40300000.0
2006-04-18 03:14:00,2.26443,2.26457,2.26418,2.26457,32800000.0
2006-04-18 03:15:00,2.26451,2.26451,2.26435,2.26437,28800000.0
2006-04-18 03:16:00,2.2646,2.26508,2.2646,2.26496,21100000.0
2006-04-18 03:17:00,2.2647,2.2647,2.26431,2.26458,36700000.0
2006-04-18 03:18:00,2.26462,2.26462,2.26418,2.26418,16400000.0
2006-04-18 03:19:00,2.26408,2.26421,2.26408,2.26417,45400000.0
2006-04-18 03:20:00,2.26433,2.26447,2.26433,2.26439,13600000.0
2006-04-18 03:21:00,2.26435,2.26451,2.26425,2.26434,38600000.0
2006-04-18 03:22:00,2.2643,2.26463,2.2643,2.26436,42300000.0
2006-04-18 03:23:00,2.26442,2.26471,2.26442,2.26459,39000000.0
2006-04-18 03:24:00,2.26475,2.26475,2.26448,2.26448,33100001.0
2006-04-18 03:25:00,2.26443,2.26485,2.26443,2.26464,30200000.0
2006-04-18 03:26:00,2.26458,2.26475,2.26455,2.26466,21500000.0
2006-04-18 03:27:00,2.26467,2.26467,2.26442,2.26455,27900000.0
2006-04-18 03:28:00,2.26463,2.26466,2.26451,2.26465,21800000.0
2006-04-18 03:29:00,2.26471,2.26482,2.26465,2.26482,26800000.0
2006-04-18 03:30:00,2.26503,2.26524,2.26502,2.26511,27800000.0
2006-04-18 03:31:00,2.26493,2.2651,2.26482,2.2651,12400000.0
2006-04-18 03:32:00,2.26511,2.26522,2.26484,2.26492,48100000.0
2006-04-18 03:33:00,2.26526,2.26566,2.26526,2.26534,43600000.0
2006-04-18 03:34:00,2.26513,2.26515,2.26503,2.26503,16400000.0
2006-04-18 03:35:00,2.26521,2.26521,2.26487,2.2651,29600000.0
2006-04-18 03:36:00,2.26505,2.26509,2.26482,2.26488,56600000.0
2006-04-18 03:37:00,2.26478,2.26478,2.26457,2.26475,19500000.0
2006-04-18 03:38:00,2.2647,2.26484,2.26459,2.26467,29100000.0
2006-04-18 03:39:00,2.26462,2.26468,2.26462,2.26468,8800000.0
2006-04-18 03:40:00,2.26475,2.26505,2.26473,2.26505,37400000.0
2006-04-18 03:41:00,2.26512,2.26522,2.26504,2.26522,22500000.0
2006-04-18 03:42:00,2.26509,2.26509,2.26489,2.26489,22500000.0
2006-04-18 03:43:00,2.26494,2.26511,2.26445,2.26449,27400000.0
2006-04-18 03:44:00,2.26438,2.26463,2.26438,2.26455,40500000.0
2006-04-18 03:45:00,2.26455,2.26473,2.26441,2.26441,18500000.0
2006-04-18 03:46:00,2.26439,2.26453,2.26439,2.26441,10000000.0
2006-04-18 03:47:00,2.2644,2.2644,2.2644,2.2644,800000.0
2006-04-18 03:48:00,2.26438,2.26444,2.26438,2.26444,4800000.0
2006-04-18 03:49:00,2.26443,2.26469,2.26443,2.26451,30100000.0
2006-04-18 03:50:00,2.26449,2.26464,2.26442,2.2645,24900000.0
2006-04-18 03:51:00,2.26473,2.26473,2.26451,2.26452,38100000.0
2006-04-18 03:52:00,2.26442,2.26457,2.26442,2.26455,12800000.0
2006-04-18 03:53:00,2.26446,2.26453,2.2644,2.26451,35200000.0
2006-04-18 03:54:00,2.26465,2.26486,2.2645,2.2645,35500000.0
2006-04-18 03:55:00,2.2645,2.2645,2.26441,2.2645,19100000.0
2006-04-18 03:56:00,2.26462,2.26471,2.26447,2.26451,39100000.0
2006-04-18 03:57:00,2.26452,2.26459,2.26448,2.26452,29300000.0
2006-04-18 03:58:00,2.2646,2.26475,2.26455,2.26475,46600000.0
2006-04-18 03:59:00,2.26462,2.26462,2.26409,2.26412,14400000.0
2006-04-18 04:00:00,2.26391,2.26424,2.26391,2.26411,22900000.0
2006-04-18 04:01:00,2.26418,2.26452,2.26418,2.26433,24700000.0
2006-04-18 04:02:00,2.2643,2.26438,2.2642,2.26421,24400000.0
2006-04-18 04:03:00,2.26426,2.26432,2.26409,2.26432,26900000.0
2006-04-18 04:04:00,2.26436,2.26467,2.26436,2.26467,13500000.0
2006-04-18 04:05:00,2.26466,2.26496,2.26466,2.26476,23500000.0
2006-04-18 04:06:00,2.26475,2.26489,2.26475,2.26476,56100000.0
2006-04-18 04:07:00,2.26456,2.26456,2.26429,2.2645,35500000.0
2006-04-18 04:08:00,2.26455,2.26475,2.26445,2.26445,38800000.0
2006-04-18 04:09:00,2.26455,2.26466,2.26445,2.2645,31500000.0
2006-04-18 04:10:00,2.26445,2.26472,2.26434,2.26459,38600000.0
2006-04-18 04:11:00,2.26466,2.2647,2.26451,2.2647,14900000.0
2006-04-18 04:12:00,2.26469,2.26485,2.26461,2.26485,21100000.0
2006-04-18 04:13:00,2.26483,2.26499,2.26477,2.26477,46000000.0
2006-04-18 04:14:00,2.26473,2.26475,2.26459,2.26475,53700000.0
2006-04-18 04:15:00,2.26463,2.26496,2.26463,2.26488,23200000.0
2006-04-18 04:16:00,2.26488,2.26492,2.26467,2.26479,26500000.0
2006-04-18 04:17:00,2.26494,2.26506,2.26479,2.26498,39500000.0
2006-04-18 04:18:00,2.26501,2.26525,2.26501,2.26513,47600000.0
2006-04-18 04:19:00,2.26509,2.26509,2.26485,2.26485,7200000.0
2006-04-18 04:20:00,2.26476,2.26491,2.26476,2.26491,25900000.0
2006-04-18 04:21:00,2.26494,2.26517,2.26488,2.26515,45000000.0
2006-04-18 04:22:00,2.26491,2.26491,2.26472,2.26472,8300000.0
2006-04-18 04:23:00,2.26472,2.26477,2.26465,2.26476,16800000.0
2006-04-18 04:24:00,2.2649,2.26505,2.26487,2.26487,41200000.0
2006-04-18 04:25:00,2.26507,2.26518,2.26487,2.26492,40200000.0
2006-04-18 04:26:00,2.26497,2.26497,2.26472,2.26477,24500000.0
2006-04-18 04:27:00,2.26481,2.26507,2.26481,2.26485,30800000.0
2006-04-18 04:28:00,2.26465,2.26495,2.2645,2.26459,42600000.0
2006-04-18 04:29:00,2.26474,2.26474,2.26445,2.26457,53000000.0
2006-04-18 04:30:00,2.26455,2.26455,2.26422,2.26435,74000000.0
2006-04-18 04:31:00,2.26446,2.26452,2.26419,2.26422,66899999.0
2006-04-18 04:32:00,2.26414,2.26444,2.26414,2.26444,11000000.0
2006-04-18 04:33:00,2.26435,2.26435,2.26405,2.26415,27900000.0
2006-04-18 04:34:00,2.26408,2.26416,2.26397,2.26407,36100000.0
2006-04-18 04:35:00,2.26406,2.26424,2.26392,2.26424,23600000.0
2006-04-18 04:36:00,2.26422,2.26427,2.26393,2.26424,49400000.0
2006-04-18 04:37:00,2.26412,2.26412,2.26406,2.26406,10100000.0
2006-04-18 04:38:00,2.26405,2.26416,2.26405,2.26416,17300000.0
2006-04-18 04:39:00,2.2641,2.26418,2.26385,2.26397,40200000.0
2006-04-18 04:40:00,2.26388,2.26425,2.26388,2.26425,43800001.0
2006-04-18 04:41:00,2.26416,2.26416,2.26404,2.26404,7200000.0
2006-04-18 04:42:00,2.26397,2.26417,2.26396,2.2641,49800000.0
2006-04-18 04:43:00,2.26409,2.26421,2.26396,2.26412,37400000.0
2006-04-18 04:44:00,2.26422,2.26429,2.26392,2.26392,14800000.0
2006-04-18 04:45:00,2.26389,2.26411,2.26389,2.26411,16600000.0
2006-04-18 04:46:00,2.2641,2.26418,2.26401,2.26406,18800000.0
2006-04-18 04:47:00,2.26404,2.26434,2.26404,2.26426,23000000.0
2006-04-18 04:48:00,2.26431,2.26433,2.26406,2.26418,50300000.0
2006-04-18 04:49:00,2.26435,2.26435,2.26402,2.26425,17800000.0
2006-04-18 04:50:00,2.26437,2.26438,2.26424,2.26424,23000000.0
2006-04-18 04:51:00,2.26427,2.26434,2.26418,2.26426,18100000.0
2006-04-18 04:52:00,2.26432,2.26437,2.26425,2.26425,23300000.0
2006-04-18 04:53:00,2.26435,2.26449,2.26435,2.26443,11000000.0
2006-04-18 04:54:00,2.26433,2.26433,2.26417,2.26417,20000000.0
2006-04-18 04:55:00,2.26425,2.26425,2.26414,2.26414,25900000.0
2006-04-18 04:56:00,2.26406,2.26416,2.26399,2.26408,28600000.0
2006-04-18 04:57:00,2.26412,2.26427,2.26405,2.26411,20400000.0
2006-04-18 04:58:00,2.26412,2.26426,2.26393,2.264,29700000.0
2006-04-18 04:59:00,2.26391,2.26416,2.26391,2.26397,35100000.0
2006-04-18 05:00:00,2.26396,2.26416,2.26387,2.26392,40100000.0
2006-04-18 05:01:00,2.26387,2.26401,2.26387,2.26393,38200000.0
2006-04-18 05:02:00,2.26392,2.26406,2.26387,2.26392,16600000.0
2006-04-18 05:03:00,2.26385,2.26385,2.26378,2.2638,9600000.0
2006-04-18 05:04:00,2.26366,2.26382,2.26353,2.26354,20500000.0
2006-04-18 05:05:00,2.26369,2.2637,2.26358,2.26358,21300000.0
2006-04-18 05:06:00,2.26362,2.26375,2.2636,2.2636,15400000.0
2006-04-18 05:07:00,2.26359,2.26381,2.26359,2.26366,19400000.0
2006-04-18 05:08:00,2.26382,2.2639,2.26372,2.26372,14400000.0
2006-04-18 05:09:00,2.2637,2.26391,2.2637,2.26391,10000000.0
2006-04-18 05:10:00,2.26398,2.26404,2.26386,2.26399,34300000.0
2006-04-18 05:11:00,2.26395,2.26401,2.26377,2.26377,33600000.0
2006-04-18 05:12:00,2.26374,2.26381,2.2637,2.26381,37100000.0
2006-04-18 05:13:00,2.26372,2.26394,2.2637,2.26384,32000000.0
2006-04-18 05:14:00,2.26383,2.26388,2.26377,2.26377,27500000.0
2006-04-18 05:15:00,2.26383,2.26387,2.26365,2.26387,37100000.0
2006-04-18 05:16:00,2.26373,2.2639,2.26373,2.26387,28800000.0
2006-04-18 05:17:00,2.2639,2.2641,2.2639,2.26395,49700000.0
2006-04-18 05:18:00,2.26389,2.26413,2.26389,2.26398,34500000.0
2006-04-18 05:19:00,2.26402,2.26421,2.26391,2.26421,37200000.0
2006-04-18 05:20:00,2.26406,2.26417,2.26401,2.2641,35900000.0
2006-04-18 05:21:00,2.26408,2.26437,2.26408,2.26437,14600000.0
2006-04-18 05:22:00,2.26424,2.26433,2.26418,2.26433,26600000.0
2006-04-18 05:23:00,2.26431,2.26455,2.26421,2.26447,40800000.0
2006-04-18 05:24:00,2.26443,2.26445,2.26412,2.26412,20800000.0
2006-04-18 05:25:00,2.26403,2.26435,2.26401,2.2641,52000000.0
2006-04-18 05:26:00,2.2641,2.26437,2.2641,2.26437,33100000.0
2006-04-18 05:27:00,2.26452,2.26452,2.2642,2.26421,30600000.0
2006-04-18 05:28:00,2.26405,2.26411,2.26392,2.26399,36700000.0
2006-04-18 05:29:00,2.26431,2.26436,2.26431,2.26436,12300000.0
2006-04-18 05:30:00,2.26467,2.26479,2.26451,2.26451,28200000.0
2006-04-18 05:31:00,2.26433,2.26448,2.26433,2.26445,24300000.0
2006-04-18 05:32:00,2.26448,2.26454,2.26438,2.26439,26600000.0
2006-04-18 05:33:00,2.26452,2.26468,2.26451,2.26468,16800000.0
2006-04-18 05:34:00,2.26463,2.26473,2.26459,2.26462,12300000.0
2006-04-18 05:35:00,2.26475,2.26475,2.26464,2.26473,18600000.0
2006-04-18 05:36:00,2.26465,2.26473,2.26452,2.26473,45100000.0
2006-04-18 05:37:00,2.26483,2.26507,2.26471,2.26471,31600000.0
2006-04-18 05:38:00,2.26463,2.26463,2.26448,2.26455,10800000.0
2006-04-18 05:39:00,2.26446,2.26454,2.26439,2.26452,24600000.0
2006-04-18 05:40:00,2.2644,2.26465,2.2644,2.26448,19200000.0
2006-04-18 05:41:00,2.26452,2.26471,2.26452,2.26469,29000000.0
2006-04-18 05:42:00,2.26464,2.26469,2.26452,2.26457,43000000.0
2006-04-18 05:43:00,2.26453,2.26469,2.26449,2.26469,29600000.0
2006-04-18 05:44:00,2.26453,2.26469,2.26453,2.26463,13800000.0
2006-04-18 05:45:00,2.26468,2.26484,2.2645,2.26484,36200000.0
2006-04-18 05:46:00,2.26464,2.26464,2.26435,2.26435,14400000.0
2006-04-18 05:47:00,2.26437,2.26454,2.26437,2.26454,21400000.0
2006-04-18 05:48:00,2.26453,2.2646,2.26442,2.2645,49900000.0
2006-04-18 05:49:00,2.26444,2.26473,2.26435,2.26473,32700000.0
2006-04-18 05:50:00,2.26475,2.26504,2.26475,2.26485,25900000.0
2006-04-18 05:51:00,2.26486,2.26486,2.26481,2.26481,7200000.0
2006-04-18 05:52:00,2.26485,2.26485,2.26467,2.26479,24400000.0
2006-04-18 05:53:00,2.26476,2.26504,2.26476,2.26485,36700000.0
2006-04-18 05:54:00,2.26473,2.26487,2.26473,2.26487,19600000.0
2006-04-18 05:55:00,2.2649,2.2649,2.26472,2.26472,14400000.0
2006-04-18 05:56:00,2.26481,2.26499,2.26481,2.26499,24200000.0
2006-04-18 05:57:00,2.26492,2.26502,2.26478,2.26496,25200000.0
2006-04-18 05:58:00,2.26478,2.26498,2.26457,2.26479,30300000.0
2006-04-18 05:59:00,2.26488,2.2649,2.26479,2.26487,30400000.0
2006-04-18 06:00:00,2.2648,2.265,2.26479,2.26493,18200000.0
2006-04-18 06:01:00,2.26511,2.26511,2.26497,2.26498,61700000.0
2006-04-18 06:02:00,2.2649,2.26515,2.2649,2.26494,20600000.0
2006-04-18 06:03:00,2.26489,2.26509,2.26489,2.26509,41400000.0
2006-04-18 06:04:00,2.26507,2.26507,2.2648,2.265,30400000.0
2006-04-18 06:05:00,2.26504,2.26531,2.26504,2.26518,24500000.0
2006-04-18 06:06:00,2.2651,2.2651,2.2649,2.265,43300000.0
2006-04-18 06:07:00,2.26498,2.2651,2.26493,2.26493,37500000.0
2006-04-18 06:08:00,2.26495,2.26501,2.26462,2.26492,37100000.0
2006-04-18 06:09:00,2.26501,2.26511,2.26481,2.26499,27500000.0
2006-04-18 06:10:00,2.26495,2.265,2.26479,2.26487,29500000.0
2006-04-18 06:11:00,2.26483,2.26507,2.26483,2.265,35400000.0
2006-04-18 06:12:00,2.26499,2.26525,2.26498,2.26498,30700000.0
2006-04-18 06:13:00,2.26509,2.26509,2.26489,2.26502,15200000.0
2006-04-18 06:14:00,2.26498,2.26508,2.2649,2.2649,23100000.0
2006-04-18 06:15:00,2.26504,2.26519,2.26482,2.26485,23100000.0
2006-04-18 06:16:00,2.26503,2.26524,2.26487,2.26512,39000000.0
2006-04-18 06:17:00,2.26495,2.26495,2.26492,2.26492,30200000.0
2006-04-18 06:18:00,2.26499,2.26499,2.26472,2.26478,9700000.0
2006-04-18 06:19:00,2.26477,2.26506,2.26476,2.26485,24100000.0
2006-04-18 06:20:00,2.26473,2.26498,2.26472,2.26487,35500000.0
2006-04-18 06:21:00,2.26478,2.26504,2.26472,2.26504,29900000.0
2006-04-18 06:22:00,2.26498,2.26498,2.26468,2.26488,50300000.0
2006-04-18 06:23:00,2.26479,2.26479,2.26447,2.26454,35800000.0
2006-04-18 06:24:00,2.26459,2.26459,2.2644,2.26443,14600000.0
2006-04-18 06:25:00,2.26425,2.26443,2.26413,2.26425,39800000.0
2006-04-18 06:26:00,2.26426,2.26439,2.26406,2.26406,40400000.0
2006-04-18 06:27:00,2.26404,2.26413,2.26391,2.26413,21900000.0
2006-04-18 06:28:00,2.26425,2.26425,2.26417,2.26417,31100000.0
2006-04-18 06:29:00,2.26405,2.26425,2.264,2.26402,28100000.0
2006-04-18 06:30:00,2.26425,2.26436,2.26424,2.26424,23000000.0
2006-04-18 06:31:00,2.26429,2.26463,2.26428,2.26463,40000000.0
2006-04-18 06:32:00,2.26489,2.265,2.26462,2.26474,48700000.0
2006-04-18 06:33:00,2.26462,2.26484,2.26459,2.26473,21000000.0
2006-04-18 06:34:00,2.26482,2.26482,2.26468,2.26468,17500000.0
2006-04-18 06:35:00,2.26456,2.26474,2.26436,2.26441,41500000.0
2006-04-18 06:36:00,2.26425,2.26442,2.26423,2.26425,66400000.0
2006-04-18 06:37:00,2.26424,2.26452,2.26424,2.26439,42800000.0
2006-04-18 06:38:00,2.26436,2.26446,2.26414,2.26414,46400000.0
2006-04-18 06:39:00,2.26418,2.26435,2.26411,2.26411,29200000.0
2006-04-18 06:40:00,2.2642,2.26431,2.26407,2.26431,31800000.0
2006-04-18 06:41:00,2.26434,2.26448,2.26428,2.26448,35200000.0
2006-04-18 06:42:00,2.26431,2.26437,2.2643,2.26433,29800000.0
2006-04-18 06:43:00,2.26452,2.2646,2.26445,2.26458,25500000.0
2006-04-18 06:44:00,2.26453,2.26473,2.26453,2.26473,19300000.0
2006-04-18 06:45:00,2.26465,2.26482,2.26465,2.26475,39000000.0
2006-04-18 06:46:00,2.26471,2.26471,2.26448,2.26457,16500000.0
2006-04-18 06:47:00,2.26462,2.26463,2.26456,2.26463,10400000.0
2006-04-18 06:48:00,2.26463,2.26471,2.26444,2.26456,60400000.0
2006-04-18 06:49:00,2.26455,2.26467,2.26455,2.26467,38900000.0
2006-04-18 06:50:00,2.26466,2.26467,2.26466,2.26467,11100000.0
2006-04-18 06:51:00,2.26483,2.26483,2.26452,2.26458,48700000.0
2006-04-18 06:52:00,2.26451,2.26468,2.26439,2.26468,28200000.0
2006-04-18 06:53:00,2.26453,2.26458,2.26434,2.26434,50200001.0
2006-04-18 06:54:00,2.26439,2.26449,2.26428,2.26438,27400000.0
2006-04-18 06:55:00,2.26453,2.26489,2.26453,2.2648,25800000.0
2006-04-18 06:56:00,2.26486,2.26509,2.26486,2.2649,20800000.0
2006-04-18 06:57:00,2.26497,2.26498,2.26482,2.26482,31900000.0
2006-04-18 06:58:00,2.2646,2.26466,2.26407,2.26407,52400000.0
2006-04-18 06:59:00,2.26398,2.26412,2.26395,2.26411,35100000.0
2006-04-18 07:00:00,2.26407,2.26428,2.264,2.26403,42100000.0
2006-04-18 07:01:00,2.26404,2.26406,2.2638,2.26406,25300000.0
2006-04-18 07:02:00,2.26405,2.26422,2.26405,2.26422,22400000.0
2006-04-18 07:03:00,2.2643,2.26452,2.26423,2.2645,29500000.0
2006-04-18 07:04:00,2.26454,2.26481,2.26438,2.26472,32500000.0
2006-04-18 07:05:00,2.26481,2.26481,2.26458,2.26458,22000000.0
2006-04-18 07:06:00,2.26454,2.26462,2.26441,2.26441,17000000.0
2006-04-18 07:07:00,2.26435,2.2645,2.26433,2.2644,30300000.0
2006-04-18 07:08:00,2.26435,2.26447,2.26435,2.26447,8600000.0
2006-04-18 07:09:00,2.26441,2.26465,2.26441,2.26465,29200000.0
2006-04-18 07:10:00,2.26443,2.26469,2.26443,2.26453,28000000.0
2006-04-18 07:11:00,2.2645,2.2647,2.2645,2.2647,10800000.0
2006-04-18 07:12:00,2.26462,2.26462,2.26454,2.2646,34700000.0
2006-04-18 07:13:00,2.26449,2.26449,2.26425,2.26438,41900000.0
2006-04-18 07:14:00,2.2642,2.26461,2.2642,2.26448,30200000.0
2006-04-18 07:15:00,2.26456,2.26456,2.26419,2.26431,39800000.0
2006-04-18 07:16:00,2.26444,2.26458,2.26442,2.26453,34200000.0
2006-04-18 07:17:00,2.26437,2.26437,2.26408,2.26408,29400000.0
2006-04-18 07:18:00,2.26403,2.26424,2.26401,2.26405,36500000.0
2006-04-18 07:19:00,2.26389,2.26389,2.26362,2.2637,31400000.0
2006-04-18 07:20:00,2.26367,2.26367,2.26332,2.2634,21400000.0
2006-04-18 07:21:00,2.26351,2.26387,2.26351,2.26387,13600000.0
2006-04-18 07:22:00,2.26377,2.26396,2.26373,2.26384,30800000.0
2006-04-18 07:23:00,2.26389,2.26408,2.26363,2.26408,27600000.0
2006-04-18 07:24:00,2.26431,2.26431,2.26392,2.26403,38500000.0
2006-04-18 07:25:00,2.26406,2.26435,2.26406,2.26425,41600000.0
2006-04-18 07:26:00,2.26425,2.2644,2.2642,2.2643,33800000.0
2006-04-18 07:27:00,2.26429,2.26435,2.26415,2.2642,29600000.0
2006-04-18 07:28:00,2.2642,2.2642,2.26402,2.26402,10400000.0
2006-04-18 07:29:00,2.26411,2.26422,2.26399,2.26399,25500000.0
2006-04-18 07:30:00,2.26403,2.26428,2.26403,2.26408,33700000.0
2006-04-18 07:31:00,2.26402,2.26429,2.26399,2.26417,35700000.0
2006-04-18 07:32:00,2.26438,2.26438,2.26417,2.26429,37100000.0
2006-04-18 07:33:00,2.26411,2.2643,2.26398,2.2643,11800000.0
2006-04-18 07:34:00,2.26417,2.26427,2.26402,2.26402,35500000.0
2006-04-18 07:35:00,2.26408,2.26408,2.26395,2.26395,11900000.0
2006-04-18 07:36:00,2.26413,2.26413,2.26386,2.264,46000000.0
2006-04-18 07:37:00,2.26402,2.26409,2.26388,2.26402,24600000.0
2006-04-18 07:38:00,2.26396,2.26407,2.26387,2.26407,20600000.0
2006-04-18 07:39:00,2.26391,2.26405,2.26378,2.26405,38600000.0
2006-04-18 07:40:00,2.26402,2.26406,2.26386,2.26392,43900000.0
2006-04-18 07:41:00,2.26407,2.26407,2.26403,2.26403,6800000.0
2006-04-18 07:42:00,2.26388,2.26392,2.26372,2.26373,21200000.0
2006-04-18 07:43:00,2.26359,2.26371,2.26356,2.26356,20300000.0
2006-04-18 07:44:00,2.26362,2.26367,2.26348,2.2635,30400000.0
2006-04-18 07:45:00,2.26367,2.26367,2.26344,2.26346,41200000.0
2006-04-18 07:46:00,2.26352,2.26363,2.26342,2.26363,37700000.0
2006-04-18 07:47:00,2.26358,2.26358,2.26297,2.26302,27900000.0
2006-04-18 07:48:00,2.26313,2.26336,2.26311,2.26323,43500000.0
2006-04-18 07:49:00,2.26318,2.26318,2.2629,2.26295,44500000.0
2006-04-18 07:50:00,2.26315,2.26337,2.26315,2.26327,35600000.0
2006-04-18 07:51:00,2.26313,2.26339,2.26297,2.26318,44400000.0
2006-04-18 07:52:00,2.26331,2.26333,2.2631,2.26329,37900000.0
2006-04-18 07:53:00,2.26338,2.26338,2.26309,2.26309,26000000.0
2006-04-18 07:54:00,2.263,2.26347,2.263,2.26341,31500000.0
2006-04-18 07:55:00,2.26362,2.26372,2.26341,2.26353,48000000.0
2006-04-18 07:56:00,2.26352,2.26373,2.26323,2.26325,47499999.0
2006-04-18 07:57:00,2.26331,2.26351,2.26324,2.26351,21400000.0
2006-04-18 07:58:00,2.26375,2.26409,2.26375,2.26396,28200000.0
2006-04-18 07:59:00,2.26384,2.26416,2.26384,2.26406,57000000.0
2006-04-18 08:00:00,2.26425,2.26426,2.26395,2.264,46200000.0
2006-04-18 08:01:00,2.26398,2.26398,2.26385,2.26397,43400000.0
2006-04-18 08:02:00,2.26394,2.26408,2.26394,2.26396,22200000.0
2006-04-18 08:03:00,2.26372,2.26393,2.26364,2.2639,37900000.0
2006-04-18 08:04:00,2.26395,2.26436,2.26391,2.26436,41100000.0
2006-04-18 08:05:00,2.26454,2.26456,2.26411,2.26418,57100000.0
2006-04-18 08:06:00,2.26404,2.26416,2.26399,2.26406,45000000.0
2006-04-18 08:07:00,2.26395,2.26427,2.26382,2.26415,21800000.0
2006-04-18 08:08:00,2.26432,2.26449,2.26427,2.26449,39200000.0
2006-04-18 08:09:00,2.2645,2.26493,2.2645,2.2647,27000000.0
2006-04-18 08:10:00,2.26464,2.265,2.26454,2.26499,40600000.0
2006-04-18 08:11:00,2.26507,2.26507,2.26487,2.26487,10600000.0
2006-04-18 08:12:00,2.26477,2.26506,2.26467,2.26506,33000000.0
2006-04-18 08:13:00,2.26506,2.26513,2.26484,2.26493,28700000.0
2006-04-18 08:14:00,2.26508,2.26508,2.26452,2.26452,20500000.0
2006-04-18 08:15:00,2.26478,2.26493,2.26455,2.26493,42700000.0
2006-04-18 08:16:00,2.26485,2.26509,2.26485,2.26509,22800000.0
2006-04-18 08:17:00,2.26522,2.26522,2.26485,2.26495,25800000.0
2006-04-18 08:18:00,2.26515,2.2653,2.26507,2.26515,23500000.0
2006-04-18 08:19:00,2.26519,2.26519,2.26496,2.26508,47900000.0
2006-04-18 08:20:00,2.26494,2.26508,2.26494,2.26505,40300000.0
2006-04-18 08:21:00,2.26493,2.26525,2.26493,2.26524,30500000.0
2006-04-18 08:22:00,2.26514,2.26545,2.26501,2.26534,30100000.0
2006-04-18 08:23:00,2.26537,2.26537,2.26509,2.26509,12700000.0
2006-04-18 08:24:00,2.26501,2.26524,2.26488,2.26504,50000000.0
2006-04-18 08:25:00,2.2651,2.2652,2.26505,2.2652,30500000.0
2006-04-18 08:26:00,2.2652,2.26537,2.26507,2.26523,52400000.0
2006-04-18 08:27:00,2.26532,2.26532,2.26502,2.26508,28200000.0
2006-04-18 08:28:00,2.26499,2.26517,2.26497,2.26503,38000000.0
2006-04-18 08:29:00,2.26497,2.26511,2.26484,2.26503,40900000.0
2006-04-18 08:30:00,2.26506,2.26549,2.26506,2.26539,28100000.0
2006-04-18 08:31:00,2.26579,2.26585,2.26558,2.26576,44500000.0
2006-04-18 08:32:00,2.26566,2.26578,2.26543,2.26563,45400000.0
2006-04-18 08:33:00,2.26574,2.26574,2.26559,2.26566,13400000.0
2006-04-18 08:34:00,2.26579,2.26595,2.26579,2.26593,37200000.0
2006-04-18 08:35:00,2.26604,2.26605,2.26585,2.26587,39300000.0
2006-04-18 08:36:00,2.26592,2.26605,2.26575,2.26576,33400000.0
2006-04-18 08:37:00,2.26561,2.26571,2.2656,2.26565,33000000.0
2006-04-18 08:38:00,2.26544,2.26575,2.26544,2.26556,23600000.0
2006-04-18 08:39:00,2.26536,2.26536,2.26507,2.26513,17000000.0
2006-04-18 08:40:00,2.26503,2.26528,2.26495,2.26525,24200000.0
2006-04-18 08:41:00,2.2652,2.2655,2.2652,2.26544,20200000.0
2006-04-18 08:42:00,2.26557,2.26575,2.26557,2.26572,33600000.0
2006-04-18 08:43:00,2.2659,2.26612,2.26545,2.26569,43800000.0
2006-04-18 08:44:00,2.26584,2.26623,2.26584,2.26602,27200000.0
2006-04-18 08:45:00,2.26604,2.26646,2.26604,2.26646,30500000.0
2006-04-18 08:46:00,2.26632,2.26632,2.26597,2.26606,35300000.0
2006-04-18 08:47:00,2.26624,2.26655,2.26624,2.26649,54100000.0
2006-04-18 08:48:00,2.26627,2.26644,2.26604,2.26626,60800000.0
2006-04-18 08:49:00,2.26624,2.26624,2.26597,2.26605,66000000.0
2006-04-18 08:50:00,2.26591,2.26697,2.26591,2.26697,37700000.0
2006-04-18 08:51:00,2.26701,2.26716,2.26671,2.26671,52200000.0
2006-04-18 08:52:00,2.26677,2.267,2.26663,2.26669,33600000.0
2006-04-18 08:53:00,2.26657,2.26698,2.26657,2.26697,20300000.0
2006-04-18 08:54:00,2.26697,2.2672,2.26694,2.26712,47800000.0
2006-04-18 08:55:00,2.26726,2.2673,2.26714,2.26719,32400000.0
2006-04-18 08:56:00,2.26711,2.2676,2.26711,2.26733,43600000.0
2006-04-18 08:57:00,2.26717,2.26755,2.26707,2.26755,31900000.0
2006-04-18 08:58:00,2.26783,2.26786,2.26742,2.26755,48500000.0
2006-04-18 08:59:00,2.26772,2.26842,2.26772,2.26829,32000000.0
2006-04-18 09:00:00,2.26847,2.26864,2.26821,2.26841,30400000.0
2006-04-18 09:01:00,2.2687,2.26877,2.26859,2.26859,30000000.0
2006-04-18 09:02:00,2.26866,2.26915,2.26866,2.26882,46800000.0
2006-04-18 09:03:00,2.26892,2.26907,2.26864,2.26882,44900000.0
2006-04-18 09:04:00,2.26907,2.26953,2.26907,2.26931,38000000.0
2006-04-18 09:05:00,2.26914,2.26923,2.26903,2.26903,44900000.0
2006-04-18 09:06:00,2.26894,2.26894,2.26862,2.26862,25800000.0
2006-04-18 09:07:00,2.26864,2.26864,2.26831,2.26848,19500000.0
2006-04-18 09:08:00,2.26857,2.26867,2.26833,2.26849,56400000.0
2006-04-18 09:09:00,2.26837,2.26841,2.26769,2.26769,33500000.0
2006-04-18 09:10:00,2.26767,2.26767,2.26713,2.26713,25600000.0
2006-04-18 09:11:00,2.26689,2.26698,2.26667,2.26672,56600000.0
2006-04-18 09:12:00,2.2667,2.26682,2.26648,2.26652,29200000.0
2006-04-18 09:13:00,2.26667,2.26697,2.26667,2.26697,25400000.0
2006-04-18 09:14:00,2.26681,2.26697,2.26667,2.26683,42999999.0
2006-04-18 09:15:00,2.26684,2.26711,2.26683,2.26696,51500000.0
2006-04-18 09:16:00,2.26698,2.26716,2.26695,2.26716,63200000.0
2006-04-18 09:17:00,2.26715,2.26727,2.26693,2.26721,41900000.0
2006-04-18 09:18:00,2.26727,2.26746,2.26716,2.26745,34800000.0
2006-04-18 09:19:00,2.26732,2.26752,2.2672,2.2672,27000000.0
2006-04-18 09:20:00,2.26706,2.26723,2.26695,2.26701,23800000.0
2006-04-18 09:21:00,2.26708,2.26708,2.26655,2.26655,27900000.0
2006-04-18 09:22:00,2.26668,2.26688,2.26654,2.26659,62700000.0
2006-04-18 09:23:00,2.26655,2.26663,2.26625,2.26653,33400000.0
2006-04-18 09:24:00,2.2661,2.26633,2.26603,2.26633,47000000.0
2006-04-18 09:25:00,2.26604,2.26627,2.26591,2.26602,57700000.0
2006-04-18 09:26:00,2.26609,2.26616,2.26564,2.26564,21200000.0
2006-04-18 09:27:00,2.26589,2.26589,2.26549,2.26549,17500000.0
2006-04-18 09:28:00,2.26545,2.26554,2.26534,2.26554,35000000.0
2006-04-18 09:29:00,2.26564,2.26583,2.26561,2.26583,28600000.0
2006-04-18 09:30:00,2.26568,2.26591,2.2656,2.26566,50699999.0
2006-04-18 09:31:00,2.26583,2.26605,2.26583,2.26595,25400000.0
2006-04-18 09:32:00,2.26595,2.26608,2.26587,2.26593,50900000.0
2006-04-18 09:33:00,2.2662,2.26653,2.2662,2.26653,19000000.0
2006-04-18 09:34:00,2.26691,2.26714,2.26691,2.26714,20700000.0
2006-04-18 09:35:00,2.2671,2.26713,2.26672,2.2668,27200000.0
2006-04-18 09:36:00,2.26682,2.26689,2.26656,2.26664,62700000.0
2006-04-18 09:37:00,2.2668,2.26716,2.2668,2.26705,18500000.0
2006-04-18 09:38:00,2.26703,2.26727,2.26694,2.26727,21300000.0
2006-04-18 09:39:00,2.26716,2.26716,2.26682,2.26699,34100000.0
2006-04-18 09:40:00,2.26709,2.26738,2.26709,2.26723,35200000.0
2006-04-18 09:41:00,2.26732,2.26762,2.26703,2.26728,46800000.0
2006-04-18 09:42:00,2.26707,2.26733,2.26707,2.26731,43400000.0
2006-04-18 09:43:00,2.26738,2.26759,2.26738,2.26755,33700000.0
2006-04-18 09:44:00,2.26766,2.26773,2.26757,2.26772,29000000.0
2006-04-18 09:45:00,2.26773,2.26787,2.26759,2.2676,33700000.0
2006-04-18 09:46:00,2.26766,2.26771,2.26747,2.26758,48800000.0
2006-04-18 09:47:00,2.26744,2.26755,2.26734,2.26735,39600000.0
2006-04-18 09:48:00,2.26734,2.26746,2.26728,2.2673,40100000.0
2006-04-18 09:49:00,2.2674,2.26749,2.2672,2.26749,45000000.0
2006-04-18 09:50:00,2.26737,2.26737,2.2672,2.2672,59100000.0
2006-04-18 09:51:00,2.26732,2.26778,2.26708,2.26778,47200000.0
2006-04-18 09:52:00,2.26803,2.26803,2.26772,2.26772,38000000.0
2006-04-18 09:53:00,2.26757,2.26772,2.26752,2.26768,41600000.0
2006-04-18 09:54:00,2.26756,2.26766,2.26742,2.26754,22800000.0
2006-04-18 09:55:00,2.26749,2.26776,2.26745,2.26773,17500000.0
2006-04-18 09:56:00,2.26774,2.2678,2.26742,2.26742,18600000.0
2006-04-18 09:57:00,2.26743,2.26754,2.26734,2.26741,30500000.0
2006-04-18 09:58:00,2.26754,2.26754,2.26688,2.26692,40100000.0
2006-04-18 09:59:00,2.26724,2.26768,2.26724,2.26761,24600000.0
2006-04-18 10:00:00,2.26742,2.26763,2.26718,2.26718,21900000.0
2006-04-18 10:01:00,2.26709,2.26709,2.26657,2.26657,24700000.0
2006-04-18 10:02:00,2.26659,2.26694,2.26659,2.26691,25800000.0
2006-04-18 10:03:00,2.267,2.26704,2.26682,2.26694,39100000.0
2006-04-18 10:04:00,2.26693,2.26708,2.26661,2.26666,29300000.0
2006-04-18 10:05:00,2.2666,2.26686,2.26653,2.26677,26700000.0
2006-04-18 10:06:00,2.26689,2.26723,2.26689,2.26718,47600000.0
2006-04-18 10:07:00,2.26733,2.26733,2.26671,2.26673,36000000.0
2006-04-18 10:08:00,2.26662,2.26682,2.26647,2.26668,22400000.0
2006-04-18 10:09:00,2.26656,2.26662,2.26626,2.26626,38200000.0
2006-04-18 10:10:00,2.26644,2.2667,2.26644,2.2667,17000000.0
2006-04-18 10:11:00,2.26648,2.26705,2.26648,2.26705,35900000.0
2006-04-18 10:12:00,2.26695,2.26705,2.26668,2.26705,26200000.0
2006-04-18 10:13:00,2.26685,2.2671,2.26671,2.26693,40000000.0
2006-04-18 10:14:00,2.26678,2.26678,2.26634,2.26645,44600000.0
2006-04-18 10:15:00,2.26658,2.26658,2.26637,2.26649,29700000.0
2006-04-18 10:16:00,2.26647,2.26661,2.26643,2.26648,45800000.0
2006-04-18 10:17:00,2.26636,2.26638,2.26617,2.26636,46000000.0
2006-04-18 10:18:00,2.26617,2.26632,2.26603,2.26632,22800000.0
2006-04-18 10:19:00,2.26617,2.26644,2.26617,2.26617,27200000.0
2006-04-18 10:20:00,2.26614,2.26626,2.26614,2.26619,36600000.0
2006-04-18 10:21:00,2.26598,2.26643,2.26596,2.26641,28400000.0
2006-04-18 10:22:00,2.26633,2.26655,2.26611,2.26655,47900000.0
2006-04-18 10:23:00,2.26658,2.26663,2.26636,2.26646,62500001.0
2006-04-18 10:24:00,2.26635,2.26635,2.26622,2.26633,66499999.0
2006-04-18 10:25:00,2.26617,2.26631,2.26606,2.26612,35200000.0
2006-04-18 10:26:00,2.26627,2.26638,2.26627,2.26635,19400000.0
2006-04-18 10:27:00,2.2662,2.2663,2.26596,2.26615,43400000.0
2006-04-18 10:28:00,2.2661,2.26627,2.26607,2.26619,33800000.0
2006-04-18 10:29:00,2.26622,2.26626,2.26602,2.26619,28100000.0
2006-04-18 10:30:00,2.26611,2.26623,2.26598,2.26615,32000000.0
2006-04-18 10:31:00,2.26617,2.26627,2.26568,2.26583,54800000.0
2006-04-18 10:32:00,2.26575,2.26583,2.26563,2.26572,27200000.0
2006-04-18 10:33:00,2.26567,2.26567,2.26539,2.26539,55400000.0
2006-04-18 10:34:00,2.26532,2.26544,2.26527,2.26527,21200000.0
2006-04-18 10:35:00,2.26522,2.26537,2.26516,2.26525,30600000.0
2006-04-18 10:36:00,2.26527,2.26527,2.26458,2.26473,45400000.0
2006-04-18 10:37:00,2.26481,2.26516,2.26481,2.26492,24300000.0
2006-04-18 10:38:00,2.26506,2.26514,2.26493,2.26514,13200000.0
2006-04-18 10:39:00,2.26506,2.26553,2.26498,2.26553,32000000.0
2006-04-18 10:40:00,2.26555,2.26555,2.2652,2.26523,42700000.0
2006-04-18 10:41:00,2.26525,2.26529,2.26496,2.26506,36200000.0
2006-04-18 10:42:00,2.26506,2.26519,2.26495,2.26505,34600000.0
2006-04-18 10:43:00,2.26497,2.26516,2.26411,2.26414,27300000.0
2006-04-18 10:44:00,2.26394,2.26412,2.26363,2.26369,45000000.0
2006-04-18 10:45:00,2.26377,2.26388,2.2637,2.2637,12100000.0
2006-04-18 10:46:00,2.26373,2.26411,2.26368,2.26379,42000000.0
2006-04-18 10:47:00,2.26372,2.26373,2.2635,2.2635,19900000.0
2006-04-18 10:48:00,2.2632,2.2632,2.2623,2.26231,28200000.0
2006-04-18 10:49:00,2.26228,2.26264,2.26222,2.26264,34900000.0
2006-04-18 10:50:00,2.26262,2.26264,2.26229,2.2623,22800000.0
2006-04-18 10:51:00,2.26239,2.26271,2.26239,2.26257,26000000.0
2006-04-18 10:52:00,2.26271,2.26316,2.26271,2.26314,31400000.0
2006-04-18 10:53:00,2.26328,2.2636,2.26328,2.2634,19200000.0
2006-04-18 10:54:00,2.26314,2.26329,2.26308,2.2631,24400000.0
2006-04-18 10:55:00,2.26296,2.26315,2.26291,2.2631,58800000.0
2006-04-18 10:56:00,2.26302,2.26318,2.26275,2.26284,18800000.0
2006-04-18 10:57:00,2.26279,2.26303,2.26262,2.26273,27700000.0
2006-04-18 10:58:00,2.26284,2.26306,2.26284,2.26288,15800000.0
2006-04-18 10:59:00,2.26282,2.26325,2.26282,2.26325,49000000.0
2006-04-18 11:00:00,2.26335,2.26358,2.26335,2.26358,32600000.0
2006-04-18 11:01:00,2.26337,2.26389,2.26337,2.26384,50400000.0
2006-04-18 11:02:00,2.26398,2.26412,2.2639,2.26408,46200000.0
2006-04-18 11:03:00,2.26402,2.26409,2.26382,2.26385,29400000.0
2006-04-18 11:04:00,2.26386,2.26408,2.26374,2.2639,26900000.0
2006-04-18 11:05:00,2.26372,2.26416,2.2635,2.2635,44300000.0
2006-04-18 11:06:00,2.26313,2.26313,2.2616,2.26175,42600000.0
2006-04-18 11:07:00,2.2615,2.2615,2.26102,2.26102,52500000.0
2006-04-18 11:08:00,2.2609,2.26136,2.2609,2.26095,31300000.0
2006-04-18 11:09:00,2.26087,2.26107,2.26087,2.2609,26600000.0
2006-04-18 11:10:00,2.26067,2.26086,2.26063,2.26071,26300000.0
2006-04-18 11:11:00,2.26076,2.26083,2.26043,2.26043,34100000.0
2006-04-18 11:12:00,2.26057,2.26078,2.2605,2.26069,42200000.0
2006-04-18 11:13:00,2.26089,2.26143,2.26089,2.26139,24700000.0
2006-04-18 11:14:00,2.26162,2.26163,2.26105,2.26118,42600000.0
2006-04-18 11:15:00,2.26116,2.26127,2.26102,2.26107,32100000.0
2006-04-18 11:16:00,2.26052,2.26068,2.26015,2.26015,35400000.0
2006-04-18 11:17:00,2.26019,2.26037,2.26019,2.26023,21400000.0
2006-04-18 11:18:00,2.26003,2.26022,2.25982,2.25998,28300000.0
2006-04-18 11:19:00,2.25969,2.2598,2.25951,2.25975,48800000.0
2006-04-18 11:20:00,2.25988,2.26084,2.25974,2.26084,47300000.0
2006-04-18 11:21:00,2.26077,2.26087,2.26058,2.2607,31600000.0
2006-04-18 11:22:00,2.26057,2.26106,2.26057,2.26092,43800000.0
2006-04-18 11:23:00,2.26084,2.26118,2.26073,2.26104,29100000.0
2006-04-18 11:24:00,2.26118,2.26118,2.26076,2.26089,35400000.0
2006-04-18 11:25:00,2.26089,2.26089,2.26046,2.26046,31800000.0
2006-04-18 11:26:00,2.26044,2.26061,2.26041,2.26061,29200000.0
2006-04-18 11:27:00,2.26071,2.26088,2.26057,2.26057,35400000.0
2006-04-18 11:28:00,2.26049,2.26049,2.25992,2.26015,61700000.0
2006-04-18 11:29:00,2.2601,2.2601,2.25965,2.25965,36200000.0
2006-04-18 11:30:00,2.25957,2.26,2.25957,2.26,32900000.0
2006-04-18 11:31:00,2.25986,2.25986,2.25946,2.25957,37000000.0
2006-04-18 11:32:00,2.25921,2.25984,2.25915,2.25983,21800000.0
2006-04-18 11:33:00,2.25972,2.25972,2.25929,2.25966,35100000.0
2006-04-18 11:34:00,2.25948,2.25948,2.25868,2.25871,57000000.0
2006-04-18 11:35:00,2.25857,2.25889,2.2585,2.25889,32900000.0
2006-04-18 11:36:00,2.25911,2.25951,2.25903,2.25915,55600000.0
2006-04-18 11:37:00,2.25882,2.25891,2.25848,2.25882,23300000.0
2006-04-18 11:38:00,2.25866,2.25941,2.25866,2.25941,63300000.0
2006-04-18 11:39:00,2.25954,2.26035,2.25954,2.25998,28600000.0
2006-04-18 11:40:00,2.25982,2.26011,2.25977,2.26011,34100000.0
2006-04-18 11:41:00,2.25979,2.26035,2.25979,2.2602,60500000.0
2006-04-18 11:42:00,2.26017,2.26044,2.26013,2.26044,25900000.0
2006-04-18 11:43:00,2.2603,2.2603,2.26007,2.26023,19000000.0
2006-04-18 11:44:00,2.26012,2.26012,2.25996,2.2601,28700000.0
2006-04-18 11:45:00,2.26028,2.26061,2.26028,2.26051,42200000.0
2006-04-18 11:46:00,2.26054,2.26055,2.26025,2.26025,41800000.0
2006-04-18 11:47:00,2.26042,2.26061,2.26024,2.26043,45800000.0
2006-04-18 11:48:00,2.26038,2.26082,2.26038,2.26082,36900000.0
2006-04-18 11:49:00,2.26098,2.26107,2.26076,2.261,22200000.0
2006-04-18 11:50:00,2.26106,2.26121,2.2609,2.2609,15300000.0
2006-04-18 11:51:00,2.2611,2.26138,2.26106,2.26121,38100000.0
2006-04-18 11:52:00,2.26129,2.26135,2.26102,2.26111,30500000.0
2006-04-18 11:53:00,2.26102,2.2612,2.26097,2.26099,29200000.0
2006-04-18 11:54:00,2.26095,2.26108,2.26095,2.261,26900000.0
2006-04-18 11:55:00,2.26102,2.26111,2.26061,2.26061,38900000.0
2006-04-18 11:56:00,2.26048,2.26112,2.26045,2.26099,31400000.0
2006-04-18 11:57:00,2.26107,2.26129,2.26103,2.26103,49500000.0
2006-04-18 11:58:00,2.26099,2.261,2.26078,2.26082,38500000.0
2006-04-18 11:59:00,2.26089,2.26112,2.26084,2.26112,32800000.0
2006-04-18 12:00:00,2.26126,2.26146,2.26108,2.26108,21800000.0
2006-04-18 12:01:00,2.26107,2.26163,2.26107,2.26163,48800000.0
2006-04-18 12:02:00,2.26158,2.26182,2.26148,2.26168,33300000.0
2006-04-18 12:03:00,2.2617,2.26196,2.2617,2.26194,30300000.0
2006-04-18 12:04:00,2.26194,2.26253,2.26194,2.26244,64600002.0
2006-04-18 12:05:00,2.26256,2.26295,2.26243,2.26272,55600000.0
2006-04-18 12:06:00,2.26304,2.26306,2.26252,2.26274,44800000.0
2006-04-18 12:07:00,2.26268,2.26268,2.26218,2.26218,34000000.0
2006-04-18 12:08:00,2.26223,2.26229,2.26178,2.26178,40000000.0
2006-04-18 12:09:00,2.26168,2.26168,2.26121,2.26125,24000000.0
2006-04-18 12:10:00,2.26136,2.2615,2.26135,2.26136,31800000.0
2006-04-18 12:11:00,2.26151,2.26165,2.26143,2.26156,31400000.0
2006-04-18 12:12:00,2.26141,2.26168,2.26136,2.26155,30700000.0
2006-04-18 12:13:00,2.26132,2.26145,2.26118,2.26135,35100000.0
2006-04-18 12:14:00,2.26149,2.26181,2.26149,2.26181,53900000.0
2006-04-18 12:15:00,2.26184,2.26254,2.26184,2.26239,50500000.0
2006-04-18 12:16:00,2.26268,2.26341,2.26257,2.26341,48500000.0
2006-04-18 12:17:00,2.26342,2.26368,2.26306,2.26324,24400000.0
2006-04-18 12:18:00,2.26306,2.26314,2.26254,2.26286,31000000.0
2006-04-18 12:19:00,2.26267,2.26278,2.26247,2.26253,38700000.0
2006-04-18 12:20:00,2.26225,2.26232,2.26204,2.26214,25600000.0
2006-04-18 12:21:00,2.26179,2.26202,2.26172,2.26173,40300000.0
2006-04-18 12:22:00,2.26178,2.26201,2.26178,2.262,21300000.0
2006-04-18 12:23:00,2.26207,2.26207,2.2617,2.26181,34800000.0
2006-04-18 12:24:00,2.26179,2.26179,2.26163,2.26164,28100000.0
2006-04-18 12:25:00,2.26187,2.26198,2.26151,2.26168,45800000.0
2006-04-18 12:26:00,2.26173,2.26184,2.26173,2.26173,21600000.0
2006-04-18 12:27:00,2.26171,2.26182,2.26145,2.26146,56000000.0
2006-04-18 12:28:00,2.26134,2.26186,2.2612,2.26186,34500000.0
2006-04-18 12:29:00,2.26192,2.262,2.26141,2.26141,36400000.0
2006-04-18 12:30:00,2.26132,2.26132,2.26098,2.2612,50600000.0
2006-04-18 12:31:00,2.26112,2.26115,2.261,2.26107,12000000.0
2006-04-18 12:32:00,2.26117,2.26131,2.26109,2.26121,37400000.0
2006-04-18 12:33:00,2.26113,2.26132,2.26111,2.2612,31900000.0
2006-04-18 12:34:00,2.26131,2.26141,2.26131,2.2614,19400000.0
2006-04-18 12:35:00,2.26136,2.26157,2.26136,2.26157,13600000.0
2006-04-18 12:36:00,2.26153,2.26153,2.26124,2.26124,29800000.0
2006-04-18 12:37:00,2.2611,2.26122,2.26081,2.26098,64500000.0
2006-04-18 12:38:00,2.26091,2.26099,2.26062,2.26082,41100000.0
2006-04-18 12:39:00,2.26075,2.26112,2.26075,2.26105,45700000.0
2006-04-18 12:40:00,2.26109,2.26132,2.261,2.26112,47700000.0
2006-04-18 12:41:00,2.26117,2.26147,2.26115,2.26127,49300000.0
2006-04-18 12:42:00,2.26124,2.26137,2.26116,2.26116,40300000.0
2006-04-18 12:43:00,2.26092,2.26092,2.26073,2.26077,34600000.0
2006-04-18 12:44:00,2.26083,2.26098,2.26071,2.26085,32400000.0
2006-04-18 12:45:00,2.26089,2.26102,2.26064,2.26081,25200000.0
2006-04-18 12:46:00,2.26056,2.26075,2.26047,2.26073,31000000.0
2006-04-18 12:47:00,2.26068,2.26097,2.26066,2.26082,56100000.0
2006-04-18 12:48:00,2.26085,2.26109,2.26078,2.26102,47600000.0
2006-04-18 12:49:00,2.26106,2.26106,2.26071,2.26095,37799999.0
2006-04-18 12:50:00,2.26087,2.26091,2.26066,2.26086,44700000.0
2006-04-18 12:51:00,2.26077,2.26094,2.26041,2.26041,28300000.0
2006-04-18 12:52:00,2.26044,2.26087,2.26044,2.26067,43200000.0
2006-04-18 12:53:00,2.26089,2.26116,2.26089,2.2611,21000000.0
2006-04-18 12:54:00,2.26096,2.26123,2.26094,2.26123,30600000.0
2006-04-18 12:55:00,2.26124,2.26141,2.26115,2.26141,24600000.0
2006-04-18 12:56:00,2.26125,2.26157,2.26112,2.26141,48400000.0
2006-04-18 12:57:00,2.26169,2.2617,2.26142,2.26151,17600000.0
2006-04-18 12:58:00,2.26149,2.26153,2.26127,2.26127,17200000.0
2006-04-18 12:59:00,2.26138,2.26162,2.26132,2.26144,43100000.0
2006-04-18 13:00:00,2.26154,2.26154,2.26096,2.26096,39800000.0
2006-04-18 13:01:00,2.26109,2.26109,2.26076,2.26082,39300000.0
2006-04-18 13:02:00,2.26084,2.26084,2.26054,2.26071,44200000.0
2006-04-18 13:03:00,2.26063,2.261,2.26063,2.26094,29500000.0
2006-04-18 13:04:00,2.26092,2.26117,2.26091,2.26117,30300000.0
2006-04-18 13:05:00,2.2613,2.26134,2.26119,2.26119,30100000.0
2006-04-18 13:06:00,2.26107,2.26119,2.26099,2.26105,45400000.0
2006-04-18 13:07:00,2.26107,2.26109,2.26087,2.26087,43000000.0
2006-04-18 13:08:00,2.26082,2.26082,2.26049,2.26049,29500000.0
2006-04-18 13:09:00,2.2604,2.26059,2.2604,2.26046,53100000.0
2006-04-18 13:10:00,2.26037,2.26081,2.26037,2.2606,42100000.0
2006-04-18 13:11:00,2.26069,2.26082,2.26052,2.26082,40300001.0
2006-04-18 13:12:00,2.26077,2.2609,2.26065,2.2608,31100000.0
2006-04-18 13:13:00,2.26083,2.26097,2.2608,2.26091,24100000.0
2006-04-18 13:14:00,2.26086,2.26086,2.2607,2.26079,23200000.0
2006-04-18 13:15:00,2.26063,2.26098,2.26062,2.26098,31300000.0
2006-04-18 13:16:00,2.2608,2.26101,2.2608,2.26097,48400000.0
2006-04-18 13:17:00,2.26105,2.26124,2.26105,2.26105,49700000.0
2006-04-18 13:18:00,2.26113,2.26137,2.26113,2.26119,35200000.0
2006-04-18 13:19:00,2.26122,2.26126,2.26112,2.26126,43899999.0
2006-04-18 13:20:00,2.26135,2.26169,2.26135,2.26162,20500000.0
2006-04-18 13:21:00,2.2617,2.26171,2.26142,2.26146,43300000.0
2006-04-18 13:22:00,2.26138,2.26142,2.26133,2.26134,27000000.0
2006-04-18 13:23:00,2.26126,2.26128,2.26117,2.26119,17500000.0
2006-04-18 13:24:00,2.26121,2.26157,2.26121,2.26135,30600000.0
2006-04-18 13:25:00,2.26143,2.26156,2.26131,2.26132,46700000.0
2006-04-18 13:26:00,2.26138,2.26138,2.26109,2.26124,36700001.0
2006-04-18 13:27:00,2.26115,2.26131,2.26105,2.26115,50000000.0
2006-04-18 13:28:00,2.26113,2.26115,2.26095,2.261,33500000.0
2006-04-18 13:29:00,2.26101,2.26115,2.26096,2.26108,26900000.0
2006-04-18 13:30:00,2.26099,2.26132,2.26091,2.26116,34600000.0
2006-04-18 13:31:00,2.26124,2.2614,2.26112,2.26123,30400000.0
2006-04-18 13:32:00,2.26117,2.26135,2.26114,2.26121,46100000.0
2006-04-18 13:33:00,2.26123,2.26153,2.26123,2.2615,32800000.0
2006-04-18 13:34:00,2.26156,2.26177,2.26156,2.26158,40500000.0
2006-04-18 13:35:00,2.26165,2.26165,2.26136,2.26154,58900000.0
2006-04-18 13:36:00,2.26143,2.26143,2.26091,2.26115,40000000.0
2006-04-18 13:37:00,2.26132,2.26137,2.26105,2.26117,17800000.0
2006-04-18 13:38:00,2.26146,2.26146,2.26103,2.26116,29600000.0
2006-04-18 13:39:00,2.26122,2.26145,2.26112,2.26145,46300000.0
2006-04-18 13:40:00,2.26138,2.26139,2.26128,2.26128,18800000.0
2006-04-18 13:41:00,2.26125,2.26151,2.26125,2.26139,30700000.0
2006-04-18 13:42:00,2.26142,2.26149,2.26124,2.26148,32400000.0
2006-04-18 13:43:00,2.26129,2.26146,2.26122,2.26122,34300000.0
2006-04-18 13:44:00,2.26122,2.26125,2.2611,2.26117,44700000.0
2006-04-18 13:45:00,2.26115,2.26121,2.26103,2.2611,24700000.0
2006-04-18 13:46:00,2.26119,2.26136,2.26115,2.26136,61300000.0
2006-04-18 13:47:00,2.2614,2.26145,2.26136,2.26136,34400000.0
2006-04-18 13:48:00,2.26142,2.26158,2.26119,2.26127,48400000.0
2006-04-18 13:49:00,2.26127,2.2614,2.26108,2.26109,41400000.0
2006-04-18 13:50:00,2.26101,2.2611,2.26101,2.2611,24400000.0
2006-04-18 13:51:00,2.26097,2.26104,2.26038,2.26038,54799999.0
2006-04-18 13:52:00,2.26065,2.26089,2.26049,2.26084,61400000.0
2006-04-18 13:53:00,2.26084,2.26096,2.26065,2.26085,58200000.0
2006-04-18 13:54:00,2.26087,2.261,2.26083,2.26095,19500000.0
2006-04-18 13:55:00,2.26075,2.26101,2.26071,2.26083,36500000.0
2006-04-18 13:56:00,2.26079,2.2612,2.26079,2.26113,24000000.0
2006-04-18 13:57:00,2.26132,2.26136,2.26101,2.26135,29300000.0
2006-04-18 13:58:00,2.26125,2.2614,2.26113,2.2614,52000000.0
2006-04-18 13:59:00,2.26129,2.26129,2.26057,2.26062,33600000.0
2006-04-18 14:00:00,2.26063,2.26085,2.26056,2.26083,28100000.0
2006-04-18 14:01:00,2.26072,2.26095,2.26062,2.26095,31800000.0
2006-04-18 14:02:00,2.26095,2.26133,2.26095,2.26109,29200000.0
2006-04-18 14:03:00,2.26117,2.26119,2.26083,2.26092,13600000.0
2006-04-18 14:04:00,2.26099,2.2615,2.26092,2.2615,26000000.0
2006-04-18 14:05:00,2.26158,2.26186,2.2615,2.26184,38700000.0
2006-04-18 14:06:00,2.26188,2.26201,2.26176,2.26176,31900000.0
2006-04-18 14:07:00,2.26174,2.26201,2.26173,2.26173,37000000.0
2006-04-18 14:08:00,2.26182,2.262,2.26176,2.26192,55000000.0
2006-04-18 14:09:00,2.26206,2.26214,2.26189,2.26198,24300000.0
2006-04-18 14:10:00,2.26204,2.2622,2.26197,2.26206,75599999.0
2006-04-18 14:11:00,2.26213,2.2625,2.26213,2.26218,47400000.0
2006-04-18 14:12:00,2.26254,2.26254,2.26228,2.26238,32200000.0
2006-04-18 14:13:00,2.26215,2.26229,2.26205,2.26205,49100000.0
2006-04-18 14:14:00,2.26224,2.26234,2.26206,2.26225,24400000.0
2006-04-18 14:15:00,2.26206,2.26206,2.26173,2.26192,34600000.0
2006-04-18 14:16:00,2.26199,2.26214,2.26178,2.26194,29800000.0
2006-04-18 14:17:00,2.26183,2.26216,2.26183,2.26203,31600000.0
2006-04-18 14:18:00,2.26202,2.26202,2.26154,2.26167,19100000.0
2006-04-18 14:19:00,2.2616,2.26176,2.26157,2.26164,29400000.0
2006-04-18 14:20:00,2.26179,2.26187,2.2616,2.26187,34200000.0
2006-04-18 14:21:00,2.26181,2.26198,2.26174,2.26174,24500000.0
2006-04-18 14:22:00,2.26184,2.2621,2.26184,2.26192,25800000.0
2006-04-18 14:23:00,2.26183,2.26216,2.26172,2.26216,25400000.0
2006-04-18 14:24:00,2.26221,2.26247,2.26221,2.26243,40900000.0
2006-04-18 14:25:00,2.26236,2.26278,2.26236,2.26273,31400000.0
2006-04-18 14:26:00,2.26273,2.26301,2.26256,2.26301,49200000.0
2006-04-18 14:27:00,2.26306,2.26314,2.26283,2.26303,40600000.0
2006-04-18 14:28:00,2.26262,2.2627,2.26257,2.26261,27200000.0
2006-04-18 14:29:00,2.26252,2.26252,2.26235,2.26237,14400000.0
2006-04-18 14:30:00,2.26223,2.26223,2.26079,2.26079,28500000.0
2006-04-18 14:31:00,2.26057,2.26065,2.26018,2.26029,71400001.0
2006-04-18 14:32:00,2.2601,2.2601,2.25882,2.25882,26000000.0
2006-04-18 14:33:00,2.25884,2.2591,2.25865,2.25872,44000000.0
2006-04-18 14:34:00,2.25879,2.2595,2.25879,2.2595,31400000.0
2006-04-18 14:35:00,2.2596,2.26013,2.2596,2.26007,31400000.0
2006-04-18 14:36:00,2.26002,2.26051,2.26,2.26047,38000000.0
2006-04-18 14:37:00,2.26031,2.26155,2.26031,2.26144,34600000.0
2006-04-18 14:38:00,2.26128,2.26155,2.26095,2.26095,36200000.0
2006-04-18 14:39:00,2.26063,2.26151,2.26063,2.26151,19500000.0
2006-04-18 14:40:00,2.26185,2.26223,2.26152,2.26223,46500000.0
2006-04-18 14:41:00,2.26208,2.26287,2.26208,2.26281,31000000.0
2006-04-18 14:42:00,2.2627,2.26292,2.2625,2.26273,49300000.0
2006-04-18 14:43:00,2.26269,2.26269,2.26185,2.26201,34800000.0
2006-04-18 14:44:00,2.26188,2.26205,2.26175,2.26197,38600000.0
2006-04-18 14:45:00,2.26197,2.26198,2.26169,2.26172,54400000.0
2006-04-18 14:46:00,2.26166,2.2622,2.26166,2.2622,33100000.0
2006-04-18 14:47:00,2.2624,2.26254,2.26213,2.26224,30400000.0
2006-04-18 14:48:00,2.26234,2.2625,2.26226,2.26228,43800000.0
2006-04-18 14:49:00,2.26236,2.2626,2.2623,2.2626,17100000.0
2006-04-18 14:50:00,2.26239,2.2624,2.26182,2.26188,39100000.0
2006-04-18 14:51:00,2.26169,2.26199,2.26152,2.26196,29600000.0
2006-04-18 14:52:00,2.26206,2.26206,2.26095,2.26095,35100000.0
2006-04-18 14:53:00,2.26092,2.2612,2.26061,2.26073,44700001.0
2006-04-18 14:54:00,2.26035,2.26057,2.26025,2.26041,27900000.0
2006-04-18 14:55:00,2.26025,2.26053,2.26009,2.2603,30600000.0
2006-04-18 14:56:00,2.26025,2.26105,2.26025,2.26105,16000000.0
2006-04-18 14:57:00,2.26109,2.26109,2.26054,2.26066,32500000.0
2006-04-18 14:58:00,2.2607,2.26115,2.2607,2.26105,31200000.0
2006-04-18 14:59:00,2.26105,2.26105,2.26074,2.2608,32000000.0
2006-04-18 15:00:00,2.26096,2.26111,2.26063,2.26065,43600000.0
2006-04-18 15:01:00,2.26065,2.26116,2.26065,2.26095,45000000.0
2006-04-18 15:02:00,2.26098,2.2612,2.26086,2.26108,40700000.0
2006-04-18 15:03:00,2.26135,2.26135,2.26067,2.26067,34200000.0
2006-04-18 15:04:00,2.2607,2.26092,2.2605,2.2605,64200000.0
2006-04-18 15:05:00,2.2604,2.26048,2.26018,2.26018,71500000.0
2006-04-18 15:06:00,2.26023,2.26071,2.26023,2.26071,56000000.0
2006-04-18 15:07:00,2.26073,2.26104,2.26073,2.26086,25900000.0
2006-04-18 15:08:00,2.26071,2.26143,2.26063,2.26138,34600000.0
2006-04-18 15:09:00,2.2615,2.26184,2.26141,2.26184,47000000.0
2006-04-18 15:10:00,2.26184,2.26203,2.26162,2.26203,22500000.0
2006-04-18 15:11:00,2.26204,2.26216,2.26177,2.26206,35300000.0
2006-04-18 15:12:00,2.26224,2.26239,2.26207,2.26216,24700000.0
2006-04-18 15:13:00,2.26255,2.26257,2.26195,2.26195,24300000.0
2006-04-18 15:14:00,2.26198,2.26214,2.26192,2.26214,21400000.0
2006-04-18 15:15:00,2.26224,2.26231,2.26216,2.26216,23400000.0
2006-04-18 15:16:00,2.26226,2.26263,2.26226,2.2625,28600000.0
2006-04-18 15:17:00,2.26247,2.26247,2.26216,2.26219,11000000.0
2006-04-18 15:18:00,2.26208,2.26208,2.26188,2.26196,33100000.0
2006-04-18 15:19:00,2.26193,2.26202,2.2616,2.26165,43200000.0
2006-04-18 15:20:00,2.26156,2.26183,2.26149,2.26179,37200000.0
2006-04-18 15:21:00,2.26164,2.26166,2.26136,2.26166,16300000.0
2006-04-18 15:22:00,2.26124,2.26155,2.26114,2.2615,31000000.0
2006-04-18 15:23:00,2.26119,2.26141,2.26104,2.26121,22200000.0
2006-04-18 15:24:00,2.26136,2.26168,2.26116,2.26137,46800000.0
2006-04-18 15:25:00,2.26148,2.26179,2.26148,2.26166,25600000.0
2006-04-18 15:26:00,2.26163,2.26211,2.26163,2.26201,24600000.0
2006-04-18 15:27:00,2.26218,2.26253,2.2621,2.26253,38200000.0
2006-04-18 15:28:00,2.26258,2.26276,2.26245,2.26254,38100000.0
2006-04-18 15:29:00,2.26225,2.26245,2.2622,2.26232,24600000.0
2006-04-18 15:30:00,2.26232,2.26248,2.26181,2.26187,50400000.0
2006-04-18 15:31:00,2.2617,2.2617,2.26136,2.26154,8900000.0
2006-04-18 15:32:00,2.26165,2.26218,2.26165,2.26183,40000000.0
2006-04-18 15:33:00,2.26159,2.26209,2.26159,2.26199,45800000.0
2006-04-18 15:34:00,2.26214,2.2623,2.26185,2.26185,39200000.0
2006-04-18 15:35:00,2.26186,2.26212,2.26186,2.26196,34800000.0
2006-04-18 15:36:00,2.26193,2.26209,2.26186,2.26202,52600000.0
2006-04-18 15:37:00,2.26208,2.26216,2.26188,2.2619,20800000.0
2006-04-18 15:38:00,2.26183,2.26183,2.26134,2.26174,34900000.0
2006-04-18 15:39:00,2.26216,2.26294,2.26216,2.26275,26400000.0
2006-04-18 15:40:00,2.26275,2.26305,2.26248,2.2628,35200000.0
2006-04-18 15:41:00,2.26303,2.2634,2.26296,2.2634,48000000.0
2006-04-18 15:42:00,2.26332,2.26338,2.26314,2.26314,28400000.0
2006-04-18 15:43:00,2.26283,2.26298,2.26272,2.26291,30900000.0
2006-04-18 15:44:00,2.26268,2.26296,2.26268,2.26275,27200000.0
2006-04-18 15:45:00,2.26296,2.26318,2.26286,2.26298,47600000.0
2006-04-18 15:46:00,2.26319,2.26359,2.26319,2.26337,30400000.0
2006-04-18 15:47:00,2.2634,2.2638,2.2634,2.26357,43700000.0
2006-04-18 15:48:00,2.26351,2.26358,2.26333,2.26341,42900000.0
2006-04-18 15:49:00,2.26347,2.26347,2.26318,2.26318,59100000.0
2006-04-18 15:50:00,2.26321,2.26355,2.26321,2.26347,17200000.0
2006-04-18 15:51:00,2.26337,2.26355,2.26335,2.26343,49500000.0
2006-04-18 15:52:00,2.26345,2.26366,2.26323,2.26366,35900000.0
2006-04-18 15:53:00,2.26368,2.26388,2.26335,2.26335,30500000.0
2006-04-18 15:54:00,2.26334,2.26378,2.26334,2.2636,26700000.0
2006-04-18 15:55:00,2.26367,2.26373,2.26355,2.26363,35000000.0
2006-04-18 15:56:00,2.26369,2.26391,2.26345,2.26353,43400000.0
2006-04-18 15:57:00,2.26366,2.26378,2.26358,2.26363,46900000.0
2006-04-18 15:58:00,2.26377,2.26387,2.26341,2.26341,27100000.0
2006-04-18 15:59:00,2.2634,2.26361,2.26339,2.26361,30100000.0
2006-04-18 16:00:00,2.26354,2.26356,2.26298,2.2634,41400000.0
2006-04-18 16:01:00,2.26342,2.26342,2.26257,2.26265,33800000.0
2006-04-18 16:02:00,2.26251,2.26284,2.26239,2.26266,44500000.0
2006-04-18 16:03:00,2.26255,2.26255,2.26232,2.26253,27600000.0
2006-04-18 16:04:00,2.26256,2.26271,2.26243,2.26264,27700000.0
2006-04-18 16:05:00,2.26279,2.26291,2.26251,2.26291,38200000.0
2006-04-18 16:06:00,2.26288,2.26329,2.26288,2.26317,25800000.0
2006-04-18 16:07:00,2.26321,2.26321,2.2627,2.26274,26400000.0
2006-04-18 16:08:00,2.26258,2.26304,2.26258,2.26268,29900000.0
2006-04-18 16:09:00,2.26268,2.26279,2.26243,2.26267,56200000.0
2006-04-18 16:10:00,2.26266,2.26295,2.26262,2.26295,17100000.0
2006-04-18 16:11:00,2.26297,2.26336,2.26294,2.26325,54600000.0
2006-04-18 16:12:00,2.26311,2.26312,2.26273,2.26298,38300000.0
2006-04-18 16:13:00,2.26302,2.26331,2.263,2.26324,33700000.0
2006-04-18 16:14:00,2.26332,2.26347,2.26314,2.26325,37200000.0
2006-04-18 16:15:00,2.26322,2.26334,2.26298,2.26302,51000000.0
2006-04-18 16:16:00,2.26296,2.26313,2.26284,2.26304,21200000.0
2006-04-18 16:17:00,2.26299,2.26312,2.26267,2.26297,23500000.0
2006-04-18 16:18:00,2.2631,2.26358,2.2631,2.26343,23600000.0
2006-04-18 16:19:00,2.2631,2.26321,2.26258,2.26258,53000000.0
2006-04-18 16:20:00,2.2626,2.26292,2.2626,2.26286,44700001.0
2006-04-18 16:21:00,2.26284,2.26302,2.26259,2.26302,30700000.0
2006-04-18 16:22:00,2.26318,2.26356,2.26318,2.26319,61700000.0
2006-04-18 16:23:00,2.26305,2.26332,2.26305,2.26305,32900000.0
2006-04-18 16:24:00,2.26295,2.26302,2.26283,2.26285,43800000.0
2006-04-18 16:25:00,2.26282,2.26282,2.26241,2.26256,33100000.0
2006-04-18 16:26:00,2.2625,2.26276,2.2625,2.26252,50200000.0
2006-04-18 16:27:00,2.26249,2.26256,2.26238,2.26238,32300000.0
2006-04-18 16:28:00,2.26248,2.26284,2.26222,2.26284,43700000.0
2006-04-18 16:29:00,2.26277,2.2628,2.26272,2.26276,36600000.0
2006-04-18 16:30:00,2.26255,2.263,2.26255,2.26289,30900000.0
2006-04-18 16:31:00,2.26279,2.26312,2.26272,2.26295,42800000.0
2006-04-18 16:32:00,2.26309,2.26309,2.26285,2.26285,22200000.0
2006-04-18 16:33:00,2.26304,2.26321,2.26297,2.26317,40800000.0
2006-04-18 16:34:00,2.26325,2.26393,2.26325,2.26371,36700001.0
2006-04-18 16:35:00,2.26374,2.26394,2.26359,2.26376,25900000.0
2006-04-18 16:36:00,2.26351,2.26363,2.26346,2.26346,27100000.0
2006-04-18 16:37:00,2.26335,2.26354,2.2632,2.26341,30200000.0
2006-04-18 16:38:00,2.26329,2.26331,2.26314,2.26329,33800000.0
2006-04-18 16:39:00,2.26333,2.26371,2.26329,2.26371,38700000.0
2006-04-18 16:40:00,2.26397,2.26405,2.26374,2.26395,37300001.0
2006-04-18 16:41:00,2.264,2.26403,2.26374,2.2638,36300000.0
2006-04-18 16:42:00,2.26387,2.26402,2.26385,2.26385,33600000.0
2006-04-18 16:43:00,2.26394,2.26435,2.26384,2.26429,52500000.0
2006-04-18 16:44:00,2.26413,2.26424,2.26399,2.26401,25200000.0
2006-04-18 16:45:00,2.26413,2.26447,2.26411,2.26447,66400000.0
2006-04-18 16:46:00,2.2644,2.26443,2.26414,2.26432,39600000.0
2006-04-18 16:47:00,2.26431,2.26449,2.2642,2.26436,36300000.0
2006-04-18 16:48:00,2.2643,2.26506,2.26421,2.26497,24200000.0
2006-04-18 16:49:00,2.26513,2.26517,2.26484,2.26484,26100000.0
2006-04-18 16:50:00,2.26487,2.26487,2.26465,2.26476,44500000.0
2006-04-18 16:51:00,2.26464,2.26464,2.2642,2.26443,34600000.0
2006-04-18 16:52:00,2.26455,2.26502,2.26455,2.26502,29100000.0
2006-04-18 16:53:00,2.26499,2.26544,2.26496,2.26525,48900000.0
2006-04-18 16:54:00,2.26522,2.26522,2.26489,2.26507,45900000.0
2006-04-18 16:55:00,2.26494,2.26522,2.26492,2.26522,29800000.0
2006-04-18 16:56:00,2.26539,2.26551,2.26525,2.26535,52900001.0
2006-04-18 16:57:00,2.26528,2.26528,2.26511,2.2652,19400000.0
2006-04-18 16:58:00,2.26533,2.26603,2.26533,2.26555,36900000.0
2006-04-18 16:59:00,2.26542,2.26574,2.26538,2.2657,18300000.0
2006-04-18 17:00:00,2.26538,2.26546,2.26506,2.26534,68800000.0
2006-04-18 17:01:00,2.26555,2.2656,2.26535,2.26535,38700000.0
2006-04-18 17:02:00,2.26522,2.26533,2.2649,2.26498,36400000.0
2006-04-18 17:03:00,2.26494,2.26504,2.26469,2.26504,31800000.0
2006-04-18 17:04:00,2.26501,2.26517,2.26491,2.26511,39800000.0
2006-04-18 17:05:00,2.26502,2.26528,2.26502,2.26525,41000000.0
2006-04-18 17:06:00,2.26514,2.26554,2.26508,2.26554,45300000.0
2006-04-18 17:07:00,2.26573,2.26573,2.26525,2.26545,45499999.0
2006-04-18 17:08:00,2.26545,2.26549,2.26534,2.26537,43700000.0
2006-04-18 17:09:00,2.26554,2.26554,2.26526,2.2653,31200000.0
2006-04-18 17:10:00,2.26539,2.26547,2.26523,2.26532,23500000.0
2006-04-18 17:11:00,2.26533,2.26552,2.26529,2.26549,28600000.0
2006-04-18 17:12:00,2.26552,2.26576,2.26538,2.26569,43500000.0
2006-04-18 17:13:00,2.26594,2.26622,2.26594,2.26622,25300000.0
2006-04-18 17:14:00,2.26632,2.26662,2.26626,2.26662,14600000.0
2006-04-18 17:15:00,2.26661,2.26661,2.26629,2.2665,29200000.0
2006-04-18 17:16:00,2.26647,2.26675,2.26634,2.26672,36200000.0
2006-04-18 17:17:00,2.26686,2.26697,2.26666,2.26666,32700000.0
2006-04-18 17:18:00,2.26647,2.2666,2.26635,2.26655,20000000.0
2006-04-18 17:19:00,2.26659,2.26677,2.26642,2.26663,29900000.0
2006-04-18 17:20:00,2.26671,2.26692,2.26671,2.26692,41700000.0
2006-04-18 17:21:00,2.26675,2.26686,2.26642,2.26642,59500000.0
2006-04-18 17:22:00,2.26645,2.26676,2.26645,2.26656,20900000.0
2006-04-18 17:23:00,2.26656,2.26689,2.26646,2.26646,58400000.0
2006-04-18 17:24:00,2.2664,2.26698,2.2664,2.26698,24200000.0
2006-04-18 17:25:00,2.26688,2.26688,2.26647,2.26666,44000000.0
2006-04-18 17:26:00,2.26659,2.26679,2.26659,2.26674,31400000.0
2006-04-18 17:27:00,2.2667,2.26677,2.26657,2.2666,50200000.0
2006-04-18 17:28:00,2.2663,2.2663,2.26566,2.26566,38500000.0
2006-04-18 17:29:00,2.26573,2.26578,2.26573,2.26578,8000000.0
2006-04-18 17:30:00,2.26585,2.26613,2.26568,2.26568,42100000.0
2006-04-18 17:31:00,2.26586,2.2659,2.26572,2.26583,31800000.0
2006-04-18 17:32:00,2.26603,2.26645,2.26603,2.26645,24400000.0
2006-04-18 17:33:00,2.26676,2.26676,2.26622,2.26653,26800000.0
2006-04-18 17:34:00,2.26647,2.2665,2.26611,2.26611,24300000.0
2006-04-18 17:35:00,2.26611,2.26611,2.26593,2.26609,11500000.0
2006-04-18 17:36:00,2.26583,2.26611,2.26581,2.2659,40800000.0
2006-04-18 17:37:00,2.26604,2.26611,2.2658,2.26611,41100000.0
2006-04-18 17:38:00,2.2661,2.26615,2.26591,2.26605,39200000.0
2006-04-18 17:39:00,2.26599,2.26639,2.26596,2.26639,25200000.0
2006-04-18 17:40:00,2.26665,2.26682,2.26647,2.26667,36300000.0
2006-04-18 17:41:00,2.26662,2.26662,2.26629,2.26629,37300000.0
2006-04-18 17:42:00,2.26628,2.26654,2.26616,2.26616,32100000.0
2006-04-18 17:43:00,2.26617,2.2662,2.26592,2.26594,34600000.0
2006-04-18 17:44:00,2.26583,2.26601,2.26576,2.2659,52000000.0
2006-04-18 17:45:00,2.26582,2.26587,2.26571,2.26571,24700000.0
2006-04-18 17:46:00,2.26557,2.2658,2.26535,2.26579,39200000.0
2006-04-18 17:47:00,2.26558,2.26567,2.26527,2.26567,27800000.0
2006-04-18 17:48:00,2.26543,2.26567,2.26524,2.26555,35400000.0
2006-04-18 17:49:00,2.26544,2.26581,2.26544,2.26574,25400000.0
2006-04-18 17:50:00,2.2657,2.26599,2.26569,2.26583,57100000.0
2006-04-18 17:51:00,2.26575,2.26603,2.26575,2.26603,44700000.0
2006-04-18 17:52:00,2.26605,2.26646,2.26598,2.26631,38400000.0
2006-04-18 17:53:00,2.26603,2.2663,2.26603,2.26612,36300000.0
2006-04-18 17:54:00,2.26597,2.26628,2.26597,2.26628,24300000.0
2006-04-18 17:55:00,2.26611,2.26611,2.26601,2.26601,3200000.0
2006-04-18 17:56:00,2.26588,2.26588,2.2656,2.26565,47100000.0
2006-04-18 17:57:00,2.26562,2.26567,2.26539,2.26539,22000000.0
2006-04-18 17:58:00,2.26549,2.26569,2.26549,2.26569,31000000.0
2006-04-18 17:59:00,2.26558,2.26587,2.26555,2.2658,30300000.0
2006-04-18 18:00:00,2.26591,2.26617,2.26583,2.26617,54600000.0
2006-04-18 18:01:00,2.2662,2.26664,2.2662,2.2664,333799999.0
2006-04-18 18:02:00,2.26648,2.267,2.26648,2.26684,345800000.0
2006-04-18 18:03:00,2.26686,2.26704,2.26664,2.26668,446800000.0
2006-04-18 18:04:00,2.26651,2.26668,2.26618,2.26627,322000001.0
2006-04-18 18:05:00,2.2663,2.26647,2.26615,2.26627,192300000.0
2006-04-18 18:06:00,2.26619,2.26619,2.26573,2.26594,372800000.0
2006-04-18 18:07:00,2.26593,2.26621,2.26568,2.26615,384700000.0
2006-04-18 18:08:00,2.26601,2.26647,2.26583,2.26608,401200000.0
2006-04-18 18:09:00,2.26616,2.26651,2.26586,2.26637,270400000.0
2006-04-18 18:10:00,2.2664,2.2664,2.26601,2.26623,299300000.0
2006-04-18 18:11:00,2.26617,2.26617,2.26582,2.26594,245100001.0
2006-04-18 18:12:00,2.26589,2.26632,2.26559,2.2663,184300000.0
2006-04-18 18:13:00,2.26625,2.26667,2.26625,2.26639,169700000.0
2006-04-18 18:14:00,2.26651,2.26651,2.26576,2.26597,340600002.0
2006-04-18 18:15:00,2.26593,2.26609,2.2656,2.2658,359400000.0
2006-04-18 18:16:00,2.26593,2.2661,2.26575,2.26595,387300000.0
2006-04-18 18:17:00,2.26607,2.26628,2.26587,2.26608,216400000.0
2006-04-18 18:18:00,2.26606,2.26652,2.26606,2.2664,171200000.0
2006-04-18 18:19:00,2.26645,2.26679,2.26645,2.26676,278500000.0
2006-04-18 18:20:00,2.26673,2.26673,2.26609,2.26643,162100000.0
2006-04-18 18:21:00,2.2663,2.26632,2.26597,2.26613,246000000.0
2006-04-18 18:22:00,2.26607,2.26615,2.2658,2.26615,197000000.0
2006-04-18 18:23:00,2.26611,2.26612,2.26575,2.266,360900000.0
2006-04-18 18:24:00,2.26598,2.26621,2.26527,2.26552,336500000.0
2006-04-18 18:25:00,2.26548,2.26596,2.26548,2.26582,287400000.0
2006-04-18 18:26:00,2.2659,2.26632,2.26557,2.26601,382100001.0
2006-04-18 18:27:00,2.26611,2.26651,2.26602,2.26615,317300000.0
2006-04-18 18:28:00,2.26614,2.26625,2.26595,2.26604,227800000.0
2006-04-18 18:29:00,2.26599,2.26623,2.26587,2.26613,208500000.0
2006-04-18 18:30:00,2.2662,2.26643,2.26606,2.26627,269300001.0
2006-04-18 18:31:00,2.26645,2.26658,2.26634,2.26637,220699999.0
2006-04-18 18:32:00,2.26632,2.26632,2.26589,2.266,111200000.0
2006-04-18 18:33:00,2.26603,2.26611,2.26585,2.26593,317800000.0
2006-04-18 18:34:00,2.26597,2.26621,2.26581,2.26594,376100000.0
2006-04-18 18:35:00,2.26592,2.26611,2.26569,2.26611,161600000.0
2006-04-18 18:36:00,2.26607,2.26607,2.26563,2.26568,133500000.0
2006-04-18 18:37:00,2.26568,2.26571,2.26541,2.2656,73100000.0
2006-04-18 18:38:00,2.26565,2.26573,2.26556,2.26558,120800000.0
2006-04-18 18:39:00,2.26555,2.26583,2.26555,2.26563,189500000.0
2006-04-18 18:40:00,2.26549,2.26564,2.26525,2.26528,239900000.0
2006-04-18 18:41:00,2.26522,2.26529,2.26506,2.26512,157900000.0
2006-04-18 18:42:00,2.26514,2.26529,2.26506,2.26526,121500000.0
2006-04-18 18:43:00,2.26525,2.26527,2.26503,2.2652,72300000.0
2006-04-18 18:44:00,2.26535,2.26544,2.26517,2.26522,119500000.0
2006-04-18 18:45:00,2.26521,2.26534,2.26497,2.26498,93400000.0
2006-04-18 18:46:00,2.26491,2.26493,2.26484,2.26492,61100000.0
2006-04-18 18:47:00,2.26492,2.26516,2.26492,2.26509,28000000.0
2006-04-18 18:48:00,2.26489,2.26495,2.2648,2.26492,83400000.0
2006-04-18 18:49:00,2.26505,2.26505,2.26479,2.26484,39800000.0
2006-04-18 18:50:00,2.26473,2.26496,2.26473,2.26496,42400000.0
2006-04-18 18:51:00,2.26495,2.26505,2.26479,2.26479,173600000.0
2006-04-18 18:52:00,2.26473,2.26494,2.26467,2.26467,176700000.0
2006-04-18 18:53:00,2.26478,2.26518,2.26478,2.26503,144400000.0
2006-04-18 18:54:00,2.265,2.26509,2.26483,2.26494,143600000.0
2006-04-18 18:55:00,2.26484,2.26499,2.2647,2.26471,172700000.0
2006-04-18 18:56:00,2.26472,2.26489,2.26468,2.26468,37100000.0
2006-04-18 18:57:00,2.26467,2.26495,2.2646,2.2646,71300000.0
2006-04-18 18:58:00,2.26461,2.2648,2.2644,2.2644,263400000.0
2006-04-18 18:59:00,2.26437,2.26457,2.26429,2.2645,181800000.0
2006-04-18 19:00:00,2.26444,2.2646,2.26403,2.2646,75400000.0
2006-04-18 19:01:00,2.26464,2.26477,2.2646,2.2646,31800000.0
2006-04-18 19:02:00,2.2646,2.2647,2.26455,2.2647,179300001.0
2006-04-18 19:03:00,2.26473,2.26485,2.26462,2.26462,77300000.0
2006-04-18 19:04:00,2.26464,2.26469,2.26461,2.26464,50099999.0
2006-04-18 19:05:00,2.26458,2.2646,2.26455,2.26458,44800000.0
2006-04-18 19:06:00,2.26455,2.26475,2.26452,2.26457,239199999.0
2006-04-18 19:07:00,2.26453,2.26494,2.26453,2.26478,128700000.0
2006-04-18 19:08:00,2.2649,2.26496,2.26474,2.26481,230200000.0
2006-04-18 19:09:00,2.26463,2.26485,2.26463,2.26473,145500000.0
2006-04-18 19:10:00,2.2648,2.26493,2.26473,2.26486,82700000.0
2006-04-18 19:11:00,2.26487,2.26492,2.26469,2.26485,70400000.0
2006-04-18 19:12:00,2.26495,2.26505,2.26492,2.26505,33200000.0
2006-04-18 19:13:00,2.26505,2.2651,2.26492,2.26495,145400000.0
2006-04-18 19:14:00,2.265,2.26503,2.26492,2.26495,96400000.0
2006-04-18 19:15:00,2.26493,2.26513,2.26493,2.26502,98500001.0
2006-04-18 19:16:00,2.26516,2.26522,2.26511,2.26514,39200000.0
2006-04-18 19:17:00,2.26528,2.26536,2.26519,2.26532,69000000.0
2006-04-18 19:18:00,2.26542,2.26577,2.26536,2.26562,116600001.0
2006-04-18 19:19:00,2.26565,2.26589,2.26542,2.26579,83800000.0
2006-04-18 19:20:00,2.26585,2.26593,2.26556,2.26573,143199999.0
2006-04-18 19:21:00,2.26569,2.26589,2.26569,2.26584,128600001.0
2006-04-18 19:22:00,2.26585,2.26594,2.26567,2.26572,59500000.0
2006-04-18 19:23:00,2.26562,2.26562,2.2653,2.2653,150800000.0
2006-04-18 19:24:00,2.2654,2.26558,2.26535,2.26558,105399999.0
2006-04-18 19:25:00,2.26556,2.26556,2.2653,2.26541,72200000.0
2006-04-18 19:26:00,2.26543,2.2656,2.26543,2.26545,142900000.0
2006-04-18 19:27:00,2.26544,2.26567,2.26539,2.2655,139400000.0
2006-04-18 19:28:00,2.26577,2.26581,2.26559,2.26578,97500000.0
2006-04-18 19:29:00,2.26576,2.26599,2.26576,2.26585,112800000.0
2006-04-18 19:30:00,2.26583,2.266,2.26561,2.26597,198100000.0
2006-04-18 19:31:00,2.266,2.26621,2.266,2.2662,53300000.0
2006-04-18 19:32:00,2.26623,2.26635,2.26617,2.26621,154200000.0
2006-04-18 19:33:00,2.26619,2.26641,2.26619,2.26624,55000000.0
2006-04-18 19:34:00,2.26626,2.26626,2.26595,2.26608,126800001.0
2006-04-18 19:35:00,2.26612,2.2664,2.26612,2.26633,89100000.0
2006-04-18 19:36:00,2.2663,2.26638,2.26612,2.26629,129200000.0
2006-04-18 19:37:00,2.26643,2.26643,2.26623,2.26627,44600000.0
2006-04-18 19:38:00,2.2662,2.26651,2.2662,2.26651,15900000.0
2006-04-18 19:39:00,2.26651,2.26651,2.26624,2.26648,69600000.0
2006-04-18 19:40:00,2.26649,2.26649,2.2663,2.26644,74200000.0
2006-04-18 19:41:00,2.26642,2.26647,2.26629,2.2664,93900000.0
2006-04-18 19:42:00,2.26645,2.26652,2.26624,2.26636,96300001.0
2006-04-18 19:43:00,2.26646,2.26649,2.26635,2.26647,42300000.0
2006-04-18 19:44:00,2.26644,2.26644,2.26612,2.26618,98200000.0
2006-04-18 19:45:00,2.26606,2.26627,2.26606,2.26627,75900001.0
2006-04-18 19:46:00,2.26641,2.26641,2.26616,2.26622,81100000.0
2006-04-18 19:47:00,2.26621,2.26638,2.26621,2.26638,39000000.0
2006-04-18 19:48:00,2.26625,2.26625,2.2657,2.26587,59600000.0
2006-04-18 19:49:00,2.26587,2.26587,2.26563,2.26575,90400000.0
2006-04-18 19:50:00,2.26579,2.26588,2.26569,2.26574,70900000.0
2006-04-18 19:51:00,2.26575,2.2659,2.26562,2.26578,122500000.0
2006-04-18 19:52:00,2.26576,2.26592,2.26568,2.26568,50300000.0
2006-04-18 19:53:00,2.26562,2.26572,2.26558,2.26558,23200000.0
2006-04-18 19:54:00,2.26557,2.26557,2.265,2.265,50300000.0
2006-04-18 19:55:00,2.26505,2.26553,2.26505,2.26553,29600000.0
2006-04-18 19:56:00,2.26568,2.26569,2.2654,2.2654,55500000.0
2006-04-18 19:57:00,2.2654,2.2657,2.26539,2.2657,114900000.0
2006-04-18 19:58:00,2.26574,2.26585,2.26557,2.26557,122800000.0
2006-04-18 19:59:00,2.26555,2.2658,2.26545,2.26573,120900000.0
2006-04-18 20:00:00,2.2658,2.26598,2.26578,2.2659,66600000.0
2006-04-18 20:01:00,2.26587,2.26598,2.26572,2.26587,122099998.0
2006-04-18 20:02:00,2.26577,2.26588,2.26567,2.26575,40300000.0
2006-04-18 20:03:00,2.2658,2.26585,2.2658,2.26585,18800000.0
2006-04-18 20:04:00,2.26582,2.26585,2.26582,2.26585,43500000.0
2006-04-18 20:05:00,2.26585,2.2659,2.2658,2.2658,35200000.0
2006-04-18 20:06:00,2.26575,2.26595,2.26572,2.26575,32000000.0
2006-04-18 20:07:00,2.2659,2.2659,2.2658,2.26585,40900000.0
2006-04-18 20:08:00,2.26585,2.26593,2.26573,2.26573,70300000.0
2006-04-18 20:09:00,2.2658,2.2658,2.26575,2.26575,40400000.0
2006-04-18 20:10:00,2.26556,2.26556,2.26463,2.26466,28300000.0
2006-04-18 20:11:00,2.26458,2.26481,2.26448,2.26448,54900000.0
2006-04-18 20:12:00,2.26449,2.26502,2.26449,2.26483,173200000.0
2006-04-18 20:13:00,2.26483,2.26536,2.26469,2.26486,152100000.0
2006-04-18 20:14:00,2.26473,2.26544,2.26456,2.26482,76800000.0
2006-04-18 20:15:00,2.26496,2.26568,2.26496,2.26519,193300000.0
2006-04-18 20:16:00,2.26515,2.26544,2.26479,2.26519,149700000.0
2006-04-18 20:17:00,2.26511,2.26511,2.26453,2.26453,41000000.0
2006-04-18 20:18:00,2.26445,2.26477,2.26408,2.26462,86600000.0
2006-04-18 20:19:00,2.26459,2.26479,2.26402,2.2642,208700000.0
2006-04-18 20:20:00,2.26415,2.2644,2.2638,2.26408,240800000.0
2006-04-18 20:21:00,2.26401,2.26407,2.26368,2.26383,84800000.0
2006-04-18 20:22:00,2.26381,2.26397,2.26329,2.2635,94600000.0
2006-04-18 20:23:00,2.26356,2.2642,2.26356,2.26393,171500000.0
2006-04-18 20:24:00,2.26399,2.26402,2.26338,2.26372,46400000.0
2006-04-18 20:25:00,2.26365,2.26381,2.26334,2.26365,180500000.0
2006-04-18 20:26:00,2.26374,2.2641,2.26321,2.26404,161800000.0
2006-04-18 20:27:00,2.2642,2.26445,2.26373,2.26429,78500000.0
2006-04-18 20:28:00,2.26399,2.26485,2.26368,2.26485,253800000.0
2006-04-18 20:29:00,2.26504,2.26504,2.26446,2.26457,137700000.0
2006-04-18 20:30:00,2.2643,2.26477,2.26426,2.26448,345600000.0
2006-04-18 20:31:00,2.26455,2.265,2.26454,2.26459,193100000.0
2006-04-18 20:32:00,2.26463,2.26466,2.26422,2.26451,333400000.0
2006-04-18 20:33:00,2.26434,2.26434,2.26384,2.26394,64100000.0
2006-04-18 20:34:00,2.26392,2.26457,2.26375,2.2644,84500000.0
2006-04-18 20:35:00,2.26447,2.26448,2.26394,2.26433,47300000.0
2006-04-18 20:36:00,2.26437,2.26484,2.26429,2.26464,66600000.0
2006-04-18 20:37:00,2.26453,2.26516,2.26453,2.2649,107600000.0
2006-04-18 20:38:00,2.26483,2.26501,2.26425,2.265,150500000.0
2006-04-18 20:39:00,2.26488,2.26488,2.26424,2.26487,105600000.0
2006-04-18 20:40:00,2.26509,2.26557,2.26498,2.26543,156600000.0
2006-04-18 20:41:00,2.26553,2.26589,2.26538,2.2656,109800000.0
2006-04-18 20:42:00,2.2656,2.26578,2.26497,2.26497,86700000.0
2006-04-18 20:43:00,2.26501,2.26532,2.26478,2.265,93400000.0
2006-04-18 20:44:00,2.26506,2.2651,2.26473,2.2651,181400000.0
2006-04-18 20:45:00,2.26517,2.26523,2.26504,2.26504,61100000.0
2006-04-18 20:46:00,2.26505,2.26522,2.26481,2.26481,35700000.0
2006-04-18 20:47:00,2.26473,2.26484,2.26457,2.26457,173200000.0
2006-04-18 20:48:00,2.26454,2.26525,2.26444,2.26489,214900000.0
2006-04-18 20:49:00,2.2649,2.265,2.26467,2.26467,138900000.0
2006-04-18 20:50:00,2.26467,2.2651,2.26467,2.26467,145200000.0
2006-04-18 20:51:00,2.26458,2.26458,2.2643,2.26437,100600000.0
2006-04-18 20:52:00,2.26433,2.26465,2.26425,2.26429,134400000.0
2006-04-18 20:53:00,2.26434,2.26467,2.26405,2.26446,197100000.0
2006-04-18 20:54:00,2.26456,2.26475,2.26443,2.26455,150499999.0
2006-04-18 20:55:00,2.2644,2.2644,2.26416,2.26416,42099999.0
2006-04-18 20:56:00,2.26412,2.26436,2.26395,2.26395,226300000.0
2006-04-18 20:57:00,2.26389,2.26424,2.26364,2.26411,270400000.0
2006-04-18 20:58:00,2.26423,2.26453,2.26405,2.26432,202300000.0
2006-04-18 20:59:00,2.26438,2.26452,2.26406,2.26417,223300000.0
2006-04-18 21:00:00,2.26412,2.26413,2.26382,2.26388,244700000.0
2006-04-18 21:01:00,2.26395,2.26432,2.26379,2.26432,330600000.0
2006-04-18 21:02:00,2.26451,2.26458,2.26425,2.26449,92300000.0
2006-04-18 21:03:00,2.26455,2.26456,2.26419,2.2644,86300000.0
2006-04-18 21:04:00,2.26447,2.26474,2.26434,2.26463,67800000.0
2006-04-18 21:05:00,2.26462,2.26474,2.26441,2.26474,54700000.0
2006-04-18 21:06:00,2.26477,2.26477,2.26442,2.26463,47600000.0
2006-04-18 21:07:00,2.26477,2.26505,2.26477,2.26489,41200000.0
2006-04-18 21:08:00,2.26474,2.26474,2.26455,2.26474,39899999.0
2006-04-18 21:09:00,2.26478,2.26478,2.26456,2.26477,30500000.0
2006-04-18 21:10:00,2.26479,2.26499,2.2644,2.26499,92399999.0
2006-04-18 21:11:00,2.26503,2.26518,2.26466,2.26466,100400000.0
2006-04-18 21:12:00,2.26465,2.26493,2.26459,2.26493,38700000.0
2006-04-18 21:13:00,2.265,2.26528,2.26498,2.26498,134800001.0
2006-04-18 21:14:00,2.26515,2.26528,2.26497,2.26515,157000000.0
2006-04-18 21:15:00,2.26525,2.26548,2.26518,2.26523,157500000.0
2006-04-18 21:16:00,2.26528,2.26536,2.26511,2.2652,73400000.0
2006-04-18 21:17:00,2.2652,2.2652,2.26476,2.26494,166900000.0
2006-04-18 21:18:00,2.26473,2.26484,2.2645,2.26475,140100000.0
2006-04-18 21:19:00,2.26467,2.2647,2.26446,2.26446,93800000.0
2006-04-18 21:20:00,2.26447,2.26477,2.26438,2.26438,229900000.0
2006-04-18 21:21:00,2.26438,2.26478,2.26438,2.2646,231100000.0
2006-04-18 21:22:00,2.2648,2.26492,2.26469,2.2649,161000000.0
2006-04-18 21:23:00,2.26495,2.26495,2.26447,2.26481,107500000.0
2006-04-18 21:24:00,2.26492,2.26511,2.2649,2.26511,91900000.0
2006-04-18 21:25:00,2.26506,2.26513,2.26502,2.26513,40900000.0
2006-04-18 21:26:00,2.26505,2.26505,2.26474,2.26489,24600000.0
2006-04-18 21:27:00,2.26484,2.26484,2.26446,2.26446,46500000.0
2006-04-18 21:28:00,2.26453,2.2647,2.26451,2.26461,105400000.0
2006-04-18 21:29:00,2.26458,2.26461,2.26434,2.26435,42000000.0
2006-04-18 21:30:00,2.26435,2.26435,2.26408,2.26414,23800000.0
2006-04-18 21:31:00,2.26406,2.26416,2.26396,2.26407,33700000.0
2006-04-18 21:32:00,2.26424,2.26428,2.26403,2.26421,177300000.0
2006-04-18 21:33:00,2.2641,2.2643,2.2641,2.26412,69400000.0
2006-04-18 21:34:00,2.26425,2.26447,2.2642,2.26422,125900000.0
2006-04-18 21:35:00,2.26432,2.2645,2.26429,2.26429,44100000.0
2006-04-18 21:36:00,2.26422,2.26423,2.26419,2.2642,15200000.0
2006-04-18 21:37:00,2.26419,2.26428,2.26414,2.26424,64300000.0
2006-04-18 21:38:00,2.26416,2.26432,2.26394,2.26414,83399999.0
2006-04-18 21:39:00,2.26411,2.26411,2.2639,2.2641,27600000.0
2006-04-18 21:40:00,2.26406,2.26413,2.26398,2.26412,24600000.0
2006-04-18 21:41:00,2.26404,2.26409,2.26393,2.26405,44600000.0
2006-04-18 21:42:00,2.26401,2.26401,2.26377,2.26392,94700000.0
2006-04-18 21:43:00,2.26389,2.2641,2.26379,2.26379,119800000.0
2006-04-18 21:44:00,2.26386,2.26393,2.26352,2.26378,92000000.0
2006-04-18 21:45:00,2.2639,2.26409,2.2637,2.26395,111899999.0
2006-04-18 21:46:00,2.26402,2.26402,2.2637,2.26375,67000000.0
2006-04-18 21:47:00,2.26372,2.2642,2.26372,2.26387,129300000.0
2006-04-18 21:48:00,2.26395,2.2642,2.26395,2.2641,49400000.0
2006-04-18 21:49:00,2.26405,2.26405,2.2637,2.2638,78300000.0
2006-04-18 21:50:00,2.26387,2.26387,2.26355,2.26355,19700000.0
2006-04-18 21:51:00,2.26363,2.26401,2.26362,2.26395,36800000.0
2006-04-18 21:52:00,2.26387,2.26414,2.26386,2.26398,140000000.0
2006-04-18 21:53:00,2.26395,2.26395,2.26347,2.26347,53500000.0
2006-04-18 21:54:00,2.26356,2.26378,2.26334,2.26334,24000000.0
2006-04-18 21:55:00,2.26333,2.2637,2.26333,2.26363,62400000.0
2006-04-18 21:56:00,2.26357,2.26358,2.26324,2.26343,65000001.0
2006-04-18 21:57:00,2.26367,2.26377,2.26356,2.26361,27700000.0
2006-04-18 21:58:00,2.26367,2.26378,2.26358,2.26363,30600000.0
2006-04-18 21:59:00,2.26355,2.2638,2.26334,2.26354,169899999.0
2006-04-18 22:00:00,2.26353,2.2638,2.26351,2.26374,84300001.0
2006-04-18 22:01:00,2.26374,2.26397,2.26368,2.2638,84300000.0
2006-04-18 22:02:00,2.26373,2.26382,2.26344,2.26348,130700000.0
2006-04-18 22:03:00,2.26361,2.26375,2.26361,2.26363,24000000.0
2006-04-18 22:04:00,2.26363,2.26383,2.26349,2.26378,95500000.0
2006-04-18 22:05:00,2.26378,2.26389,2.26353,2.26384,46300000.0
2006-04-18 22:06:00,2.26404,2.26417,2.26396,2.26402,34900000.0
2006-04-18 22:07:00,2.26423,2.26429,2.26416,2.26416,30500000.0
2006-04-18 22:08:00,2.26403,2.26403,2.26376,2.26376,33100000.0
2006-04-18 22:09:00,2.26376,2.26412,2.26376,2.26388,44000000.0
2006-04-18 22:10:00,2.26387,2.26389,2.26377,2.26388,20000000.0
2006-04-18 22:11:00,2.26397,2.26405,2.26385,2.26388,47600000.0
2006-04-18 22:12:00,2.26385,2.26385,2.26358,2.26358,46800000.0
2006-04-18 22:13:00,2.26352,2.26359,2.26343,2.26359,50100000.0
2006-04-18 22:14:00,2.26367,2.26385,2.26363,2.2638,25400000.0
2006-04-18 22:15:00,2.26363,2.26385,2.26356,2.26385,79300000.0
2006-04-18 22:16:00,2.26392,2.26401,2.26368,2.26372,124000000.0
2006-04-18 22:17:00,2.26379,2.26406,2.26373,2.26385,44700000.0
2006-04-18 22:18:00,2.26387,2.26405,2.26387,2.26405,8700000.0
2006-04-18 22:19:00,2.26403,2.26413,2.26385,2.26395,46700000.0
2006-04-18 22:20:00,2.26392,2.26402,2.26387,2.26402,42600000.0
2006-04-18 22:21:00,2.2641,2.26423,2.26407,2.26423,30100000.0
2006-04-18 22:22:00,2.26422,2.26431,2.26408,2.26417,120700000.0
2006-04-18 22:23:00,2.26409,2.2641,2.26397,2.26397,56400000.0
2006-04-18 22:24:00,2.26397,2.26405,2.26397,2.26397,18500000.0
2006-04-18 22:25:00,2.26411,2.26421,2.26398,2.26398,61800000.0
2006-04-18 22:26:00,2.26408,2.26423,2.26408,2.26423,26300000.0
2006-04-18 22:27:00,2.26407,2.26407,2.26379,2.264,35800000.0
2006-04-18 22:28:00,2.26408,2.26408,2.26358,2.26377,34800000.0
2006-04-18 22:29:00,2.26377,2.26383,2.26364,2.26374,148100000.0
2006-04-18 22:30:00,2.26371,2.26393,2.26365,2.26373,101800000.0
2006-04-18 22:31:00,2.26371,2.26393,2.26335,2.26341,41300000.0
2006-04-18 22:32:00,2.26351,2.26368,2.26342,2.26361,29700000.0
2006-04-18 22:33:00,2.26366,2.26394,2.26352,2.26377,53200000.0
2006-04-18 22:34:00,2.26382,2.2639,2.26372,2.26388,65800000.0
2006-04-18 22:35:00,2.26399,2.26399,2.26366,2.26366,41700000.0
2006-04-18 22:36:00,2.26393,2.26394,2.26353,2.26373,55700000.0
2006-04-18 22:37:00,2.26385,2.26386,2.2636,2.26362,16200000.0
2006-04-18 22:38:00,2.26372,2.2638,2.26362,2.26362,42700000.0
2006-04-18 22:39:00,2.26356,2.26377,2.26333,2.26334,27900000.0
2006-04-18 22:40:00,2.26329,2.26361,2.2631,2.2634,37100000.0
2006-04-18 22:41:00,2.26316,2.26339,2.2631,2.26336,38300000.0
2006-04-18 22:42:00,2.2635,2.26381,2.26326,2.26361,62500000.0
2006-04-18 22:43:00,2.26369,2.264,2.26354,2.26375,158400000.0
2006-04-18 22:44:00,2.26367,2.26388,2.26351,2.26383,69300000.0
2006-04-18 22:45:00,2.26374,2.26374,2.26338,2.26369,78900000.0
2006-04-18 22:46:00,2.26389,2.26423,2.26362,2.26408,96100000.0
2006-04-18 22:47:00,2.26417,2.26417,2.26363,2.26363,34100000.0
2006-04-18 22:48:00,2.26356,2.26379,2.26356,2.26371,60000000.0
2006-04-18 22:49:00,2.26375,2.26375,2.26344,2.26346,63300000.0
2006-04-18 22:50:00,2.26283,2.26314,2.26212,2.26242,59300001.0
2006-04-18 22:51:00,2.26232,2.26248,2.2622,2.26227,71500000.0
2006-04-18 22:52:00,2.26222,2.26237,2.26222,2.2623,61300000.0
2006-04-18 22:53:00,2.2623,2.26232,2.26227,2.26232,16800000.0
2006-04-18 22:54:00,2.2623,2.26235,2.26227,2.26235,29300000.0
2006-04-18 22:55:00,2.2623,2.2624,2.2623,2.2623,71800000.0
2006-04-18 22:56:00,2.2623,2.2623,2.26225,2.26225,8700000.0
2006-04-18 22:57:00,2.26238,2.26255,2.26235,2.2625,20200000.0
2006-04-18 22:58:00,2.26227,2.26242,2.26227,2.2623,48400000.0
2006-04-18 22:59:00,2.26222,2.26227,2.2622,2.26225,34800000.0
2006-04-18 23:00:00,2.26225,2.26232,2.26225,2.26232,9600000.0
2006-04-18 23:01:00,2.26178,2.26215,2.26125,2.26215,35200000.0
2006-04-18 23:02:00,2.26247,2.2625,2.26161,2.26189,38900000.0
2006-04-18 23:03:00,2.2622,2.26235,2.26156,2.26218,47400000.0
2006-04-18 23:04:00,2.26217,2.26264,2.26193,2.26222,56600000.0
2006-04-18 23:05:00,2.26193,2.26294,2.26177,2.26287,44400000.0
2006-04-18 23:06:00,2.26268,2.26268,2.26188,2.26196,13800000.0
2006-04-18 23:07:00,2.26267,2.26278,2.26205,2.26225,26200000.0
2006-04-18 23:08:00,2.26151,2.26211,2.26142,2.26206,40900000.0
2006-04-18 23:09:00,2.26168,2.26186,2.26138,2.26159,56499999.0
2006-04-18 23:10:00,2.26215,2.2623,2.26124,2.2616,26000000.0
2006-04-18 23:11:00,2.26143,2.26195,2.26107,2.26191,40100000.0
2006-04-18 23:12:00,2.26122,2.26199,2.26097,2.26199,29600000.0
2006-04-18 23:13:00,2.26212,2.26212,2.26113,2.26162,26800000.0
2006-04-18 23:14:00,2.26132,2.26204,2.26095,2.26193,36000000.0
2006-04-18 23:15:00,2.26187,2.26209,2.26153,2.26185,56500000.0
2006-04-18 23:16:00,2.26127,2.2619,2.2609,2.26153,33700000.0
2006-04-18 23:17:00,2.26179,2.26199,2.26133,2.26155,25200000.0
2006-04-18 23:18:00,2.26155,2.26161,2.261,2.261,61500000.0
2006-04-18 23:19:00,2.26172,2.2618,2.26054,2.26068,29300000.0
2006-04-18 23:20:00,2.26155,2.26189,2.26124,2.26162,20100000.0
2006-04-18 23:21:00,2.2615,2.26171,2.26097,2.26171,36400000.0
2006-04-18 23:22:00,2.26165,2.26173,2.26101,2.26101,38600000.0
2006-04-18 23:23:00,2.26066,2.26157,2.26063,2.26092,34300000.0
2006-04-18 23:24:00,2.26139,2.26167,2.26084,2.26167,56400000.0
2006-04-18 23:25:00,2.26102,2.26162,2.26072,2.26076,29800000.0
2006-04-18 23:26:00,2.2604,2.26147,2.26011,2.2611,28400000.0
2006-04-18 23:27:00,2.26116,2.26161,2.2607,2.26161,42000000.0
2006-04-18 23:28:00,2.26181,2.26189,2.26082,2.26082,28400000.0
2006-04-18 23:29:00,2.26128,2.26161,2.26087,2.26143,20200000.0
2006-04-18 23:30:00,2.26087,2.26159,2.26047,2.26143,29200000.0
2006-04-18 23:31:00,2.2611,2.26134,2.26073,2.26112,78500001.0
2006-04-18 23:32:00,2.26092,2.26208,2.26065,2.26208,46500000.0
2006-04-18 23:33:00,2.26155,2.26252,2.26147,2.26195,42000000.0
2006-04-18 23:34:00,2.26179,2.2622,2.2615,2.26204,40800000.0
2006-04-18 23:35:00,2.26212,2.2622,2.26115,2.26115,39500000.0
2006-04-18 23:36:00,2.26203,2.26203,2.26087,2.26142,52100000.0
2006-04-18 23:37:00,2.2619,2.26207,2.26104,2.26124,34700000.0
2006-04-18 23:38:00,2.2615,2.2618,2.26063,2.26087,48200000.0
2006-04-18 23:39:00,2.26116,2.26175,2.26078,2.26129,20600000.0
2006-04-18 23:40:00,2.26125,2.26144,2.26082,2.26144,41700000.0
2006-04-18 23:41:00,2.26129,2.2614,2.26073,2.26123,15900000.0
2006-04-18 23:42:00,2.261,2.26158,2.26091,2.26154,20000000.0
2006-04-18 23:43:00,2.26063,2.26138,2.2606,2.2612,35900000.0
2006-04-18 23:44:00,2.26083,2.26119,2.26045,2.26093,30100000.0
2006-04-18 23:45:00,2.26063,2.26063,2.26,2.26038,36200000.0
2006-04-18 23:46:00,2.25995,2.26046,2.25964,2.26046,49300000.0
2006-04-18 23:47:00,2.26055,2.26056,2.25941,2.25999,42200000.0
2006-04-18 23:48:00,2.26053,2.26055,2.25949,2.25995,48400001.0
2006-04-18 23:49:00,2.26007,2.2603,2.2593,2.2596,35400000.0
2006-04-18 23:50:00,2.25938,2.25938,2.25886,2.25906,39000000.0
2006-04-18 23:51:00,2.2593,2.25962,2.25863,2.25957,33700000.0
2006-04-18 23:52:00,2.25982,2.25987,2.25876,2.25928,51900000.0
2006-04-18 23:53:00,2.25974,2.25974,2.25861,2.25931,27600000.0
2006-04-18 23:54:00,2.25997,2.26006,2.259,2.25956,36600000.0
2006-04-18 23:55:00,2.25907,2.25972,2.25888,2.25888,42700000.0
2006-04-18 23:56:00,2.25888,2.25958,2.25849,2.25945,19900000.0
2006-04-18 23:57:00,2.259,2.25959,2.25856,2.25945,53100001.0
2006-04-18 23:58:00,2.25943,2.25994,2.25889,2.25978,29900000.0
2006-04-18 23:59:00,2.25921,2.25938,2.25854,2.2592,30500000.0
2006-04-19 00:00:00,2.25862,2.25932,2.25844,2.2591,45800000.0
2006-04-19 00:01:00,2.25908,2.25946,2.25876,2.25942,45100000.0
2006-04-19 00:02:00,2.25911,2.25936,2.25873,2.25898,32900000.0
2006-04-19 00:03:00,2.25937,2.25973,2.25918,2.25942,46600000.0
2006-04-19 00:04:00,2.25908,2.25968,2.25871,2.2592,29700000.0
2006-04-19 00:05:00,2.25873,2.26027,2.25873,2.26027,40300000.0
2006-04-19 00:06:00,2.26002,2.26005,2.25931,2.25972,34700000.0
2006-04-19 00:07:00,2.25987,2.25988,2.25919,2.25919,29700000.0
2006-04-19 00:08:00,2.25949,2.25986,2.25904,2.25975,28000000.0
2006-04-19 00:09:00,2.25965,2.25995,2.25921,2.25995,24800000.0
2006-04-19 00:10:00,2.26002,2.26002,2.25906,2.25941,27100000.0
2006-04-19 00:11:00,2.25883,2.26019,2.25869,2.25997,33200000.0
2006-04-19 00:12:00,2.25987,2.26017,2.25947,2.25991,36300000.0
2006-04-19 00:13:00,2.25997,2.26017,2.25956,2.25968,46700000.0
2006-04-19 00:14:00,2.25969,2.26008,2.25934,2.25973,53100000.0
2006-04-19 00:15:00,2.26002,2.26046,2.25951,2.25999,45000000.0
2006-04-19 00:16:00,2.25947,2.25974,2.25912,2.25938,33800000.0
2006-04-19 00:17:00,2.25908,2.26013,2.2589,2.2599,33600000.0
2006-04-19 00:18:00,2.26024,2.26031,2.25913,2.2592,40000000.0
2006-04-19 00:19:00,2.25953,2.25967,2.25909,2.25911,39100000.0
2006-04-19 00:20:00,2.25977,2.26009,2.25913,2.25923,26200000.0
2006-04-19 00:21:00,2.25946,2.25974,2.25916,2.25951,38000000.0
2006-04-19 00:22:00,2.25989,2.25989,2.25917,2.25958,36600000.0
2006-04-19 00:23:00,2.25971,2.25987,2.25932,2.25974,43800000.0
2006-04-19 00:24:00,2.26017,2.26017,2.25949,2.25986,33900000.0
2006-04-19 00:25:00,2.26002,2.26003,2.25941,2.25966,25100000.0
2006-04-19 00:26:00,2.25973,2.26069,2.25967,2.26042,59200000.0
2006-04-19 00:27:00,2.26062,2.26077,2.25987,2.26037,44900001.0
2006-04-19 00:28:00,2.26107,2.26107,2.26009,2.26009,47800000.0
2006-04-19 00:29:00,2.26036,2.26083,2.2602,2.26056,37700000.0
2006-04-19 00:30:00,2.2607,2.26098,2.26045,2.26047,38400000.0
2006-04-19 00:31:00,2.26038,2.26067,2.26003,2.26032,22800000.0
2006-04-19 00:32:00,2.26085,2.26093,2.25992,2.26015,34800000.0
2006-04-19 00:33:00,2.25971,2.26056,2.25959,2.25999,29000000.0
2006-04-19 00:34:00,2.26002,2.26052,2.25986,2.26013,38900000.0
2006-04-19 00:35:00,2.26073,2.26081,2.25973,2.26033,42600000.0
2006-04-19 00:36:00,2.25995,2.26056,2.25951,2.25957,33600000.0
2006-04-19 00:37:00,2.25988,2.26082,2.25969,2.26057,59700000.0
2006-04-19 00:38:00,2.2601,2.2607,2.26002,2.26052,37600000.0
2006-04-19 00:39:00,2.261,2.26105,2.25987,2.26008,35100000.0
2006-04-19 00:40:00,2.25987,2.26053,2.2597,2.26042,32900000.0
2006-04-19 00:41:00,2.26003,2.2604,2.25968,2.26005,32800000.0
2006-04-19 00:42:00,2.26027,2.26032,2.25983,2.26002,27900000.0
2006-04-19 00:43:00,2.2604,2.2604,2.25922,2.25954,49400000.0
2006-04-19 00:44:00,2.25956,2.25986,2.25912,2.25945,22300000.0
2006-04-19 00:45:00,2.26002,2.26006,2.2589,2.25955,47700000.0
2006-04-19 00:46:00,2.25989,2.2601,2.25947,2.25972,18300000.0
2006-04-19 00:47:00,2.25935,2.25998,2.25902,2.25976,27900000.0
2006-04-19 00:48:00,2.25975,2.25982,2.25855,2.25913,29500000.0
2006-04-19 00:49:00,2.25948,2.25951,2.25889,2.25918,27800000.0
2006-04-19 00:50:00,2.25976,2.26006,2.25917,2.25959,32800000.0
2006-04-19 00:51:00,2.2595,2.26007,2.25935,2.26004,33000000.0
2006-04-19 00:52:00,2.25977,2.26044,2.2596,2.26001,46900000.0
2006-04-19 00:53:00,2.2601,2.26027,2.25924,2.2596,71600000.0
2006-04-19 00:54:00,2.25958,2.2604,2.25945,2.26024,31400000.0
2006-04-19 00:55:00,2.25962,2.26036,2.25962,2.26024,23400000.0
2006-04-19 00:56:00,2.25942,2.26028,2.25942,2.25997,30400000.0
2006-04-19 00:57:00,2.25987,2.26054,2.25966,2.26054,20200000.0
2006-04-19 00:58:00,2.25972,2.26031,2.25961,2.25977,24100000.0
2006-04-19 00:59:00,2.25987,2.26048,2.25942,2.25983,49200000.0
2006-04-19 01:00:00,2.26042,2.26042,2.25938,2.26005,42000000.0
2006-04-19 01:01:00,2.25995,2.25995,2.25874,2.25955,39500000.0
2006-04-19 01:02:00,2.25945,2.2598,2.25914,2.25935,52000001.0
2006-04-19 01:03:00,2.26221,2.26221,2.25981,2.25981,26900000.0
2006-04-19 01:04:00,2.25975,2.25989,2.25964,2.25964,23000000.0
2006-04-19 01:05:00,2.25965,2.25982,2.25962,2.25973,37100000.0
2006-04-19 01:06:00,2.25963,2.2598,2.25958,2.2598,35900000.0
2006-04-19 01:07:00,2.25973,2.2599,2.2597,2.2599,52000000.0
2006-04-19 01:08:00,2.25978,2.2598,2.25972,2.25975,10900000.0
2006-04-19 01:09:00,2.25978,2.25989,2.25961,2.25961,11800000.0
2006-04-19 01:10:00,2.25978,2.25989,2.25974,2.25976,65900000.0
2006-04-19 01:11:00,2.25985,2.26013,2.25985,2.26013,5600000.0
2006-04-19 01:12:00,2.26024,2.26039,2.2602,2.26027,20500000.0
2006-04-19 01:13:00,2.2601,2.26022,2.26004,2.26022,34800000.0
2006-04-19 01:14:00,2.26015,2.26032,2.26015,2.26025,37900000.0
2006-04-19 01:15:00,2.26027,2.26049,2.26021,2.26031,26300000.0
2006-04-19 01:16:00,2.26032,2.26032,2.25997,2.25997,29200000.0
2006-04-19 01:17:00,2.26005,2.26038,2.26001,2.26038,22400000.0
2006-04-19 01:18:00,2.26023,2.26023,2.25985,2.25987,21600000.0
2006-04-19 01:19:00,2.25972,2.25972,2.25968,2.25968,22800000.0
2006-04-19 01:20:00,2.25956,2.25986,2.25956,2.25963,35900000.0
2006-04-19 01:21:00,2.25955,2.25968,2.25948,2.25968,33200000.0
2006-04-19 01:22:00,2.25958,2.25962,2.25939,2.25954,25400000.0
2006-04-19 01:23:00,2.25966,2.25994,2.25966,2.2599,25500000.0
2006-04-19 01:24:00,2.25992,2.25992,2.25974,2.25975,43700000.0
2006-04-19 01:25:00,2.25981,2.25981,2.25981,2.25981,7200000.0
2006-04-19 01:26:00,2.25982,2.25983,2.25959,2.25959,21900000.0
2006-04-19 01:27:00,2.25962,2.25985,2.25958,2.25974,42800000.0
2006-04-19 01:28:00,2.25973,2.25991,2.25973,2.25975,47100000.0
2006-04-19 01:29:00,2.25982,2.25987,2.25965,2.25965,22400000.0
2006-04-19 01:30:00,2.25966,2.25994,2.25966,2.25994,42100000.0
2006-04-19 01:31:00,2.25996,2.26034,2.25996,2.26034,25000000.0
2006-04-19 01:32:00,2.26038,2.26038,2.26023,2.26034,23300000.0
2006-04-19 01:33:00,2.26053,2.26094,2.26053,2.26085,56700000.0
2006-04-19 01:34:00,2.26086,2.26168,2.26086,2.26148,47800000.0
2006-04-19 01:35:00,2.26143,2.26197,2.26139,2.26197,14100000.0
2006-04-19 01:36:00,2.26216,2.26219,2.26179,2.26199,48200000.0
2006-04-19 01:37:00,2.26182,2.26198,2.26163,2.2617,25800000.0
2006-04-19 01:38:00,2.2617,2.26193,2.2617,2.26193,36399999.0
2006-04-19 01:39:00,2.26185,2.26217,2.26179,2.26185,34500000.0
2006-04-19 01:40:00,2.26181,2.26181,2.26163,2.26173,39000000.0
2006-04-19 01:41:00,2.26178,2.2619,2.26163,2.26183,42900000.0
2006-04-19 01:42:00,2.26178,2.26186,2.26148,2.26164,26300000.0
2006-04-19 01:43:00,2.26155,2.26167,2.26144,2.26167,30800000.0
2006-04-19 01:44:00,2.26179,2.26179,2.26154,2.26154,19800000.0
2006-04-19 01:45:00,2.26158,2.26162,2.26122,2.26122,46400000.0
2006-04-19 01:46:00,2.26104,2.26155,2.26104,2.26143,25400000.0
2006-04-19 01:47:00,2.26151,2.26154,2.26126,2.26141,20700000.0
2006-04-19 01:48:00,2.26144,2.26147,2.26125,2.26125,42000000.0
2006-04-19 01:49:00,2.26122,2.26125,2.26107,2.26107,42100000.0
2006-04-19 01:50:00,2.261,2.26121,2.261,2.26115,24600000.0
2006-04-19 01:51:00,2.26131,2.26132,2.26098,2.26098,24200000.0
2006-04-19 01:52:00,2.26084,2.26105,2.26082,2.2609,40100000.0
2006-04-19 01:53:00,2.26082,2.26082,2.26072,2.26072,9800000.0
2006-04-19 01:54:00,2.26059,2.26072,2.26059,2.26062,25600000.0
2006-04-19 01:55:00,2.26066,2.2609,2.26066,2.2609,10300000.0
2006-04-19 01:56:00,2.26092,2.26109,2.26092,2.26108,29800000.0
2006-04-19 01:57:00,2.2612,2.2612,2.26078,2.2609,40700000.0
2006-04-19 01:58:00,2.2608,2.26091,2.26076,2.26078,32600000.0
2006-04-19 01:59:00,2.26077,2.2609,2.2604,2.26045,40300000.0
2006-04-19 02:00:00,2.26048,2.26075,2.26047,2.26065,41400000.0
2006-04-19 02:01:00,2.26063,2.26079,2.26047,2.26049,29300000.0
2006-04-19 02:02:00,2.26048,2.26048,2.26026,2.26031,47500000.0
2006-04-19 02:03:00,2.26046,2.26061,2.26046,2.2605,22700000.0
2006-04-19 02:04:00,2.26075,2.26106,2.26075,2.26093,17200000.0
2006-04-19 02:05:00,2.26115,2.26115,2.26083,2.26111,48800000.0
2006-04-19 02:06:00,2.26127,2.26127,2.2609,2.26114,39700000.0
2006-04-19 02:07:00,2.26097,2.26108,2.26068,2.26081,49900000.0
2006-04-19 02:08:00,2.26071,2.26076,2.26061,2.26067,25900000.0
2006-04-19 02:09:00,2.26088,2.26088,2.26074,2.26075,28200000.0
2006-04-19 02:10:00,2.26095,2.26113,2.26092,2.26111,16800000.0
2006-04-19 02:11:00,2.26093,2.26136,2.2609,2.26136,27900000.0
2006-04-19 02:12:00,2.26123,2.26123,2.26079,2.26111,19800000.0
2006-04-19 02:13:00,2.26102,2.26111,2.26096,2.26103,22800000.0
2006-04-19 02:14:00,2.26105,2.26116,2.26092,2.26092,23000000.0
2006-04-19 02:15:00,2.26108,2.26112,2.26102,2.26106,26400000.0
2006-04-19 02:16:00,2.26114,2.26148,2.26114,2.26143,23200000.0
2006-04-19 02:17:00,2.26124,2.26144,2.26124,2.26144,15000000.0
2006-04-19 02:18:00,2.26155,2.26162,2.26145,2.26151,33400000.0
2006-04-19 02:19:00,2.26145,2.26164,2.26145,2.26151,28700000.0
2006-04-19 02:20:00,2.26153,2.26153,2.26133,2.26143,22900000.0
2006-04-19 02:21:00,2.26134,2.26154,2.26132,2.26135,47300000.0
2006-04-19 02:22:00,2.26146,2.26163,2.26128,2.26163,36000000.0
2006-04-19 02:23:00,2.26174,2.26181,2.26152,2.26158,37700000.0
2006-04-19 02:24:00,2.26162,2.26162,2.26143,2.26162,27100000.0
2006-04-19 02:25:00,2.26164,2.26198,2.26157,2.26195,24900000.0
2006-04-19 02:26:00,2.26194,2.26194,2.26161,2.26189,41100000.0
2006-04-19 02:27:00,2.26182,2.26182,2.26157,2.26157,33800000.0
2006-04-19 02:28:00,2.26172,2.2618,2.26158,2.26163,31800000.0
2006-04-19 02:29:00,2.26174,2.26177,2.2615,2.2615,51600000.0
2006-04-19 02:30:00,2.26157,2.26176,2.26157,2.2616,26300000.0
2006-04-19 02:31:00,2.2616,2.26177,2.26156,2.26166,37100000.0
2006-04-19 02:32:00,2.26145,2.26186,2.26145,2.26185,28800000.0
2006-04-19 02:33:00,2.26202,2.26208,2.26187,2.26187,18400000.0
2006-04-19 02:34:00,2.26186,2.26189,2.26161,2.26173,34700000.0
2006-04-19 02:35:00,2.26168,2.26184,2.26154,2.26173,24600000.0
2006-04-19 02:36:00,2.26201,2.26201,2.26145,2.26147,41800000.0
2006-04-19 02:37:00,2.26147,2.2616,2.26139,2.2616,44800000.0
2006-04-19 02:38:00,2.2613,2.26168,2.26108,2.26146,29600000.0
2006-04-19 02:39:00,2.26137,2.26137,2.26123,2.26123,9200000.0
2006-04-19 02:40:00,2.26088,2.26126,2.26081,2.26126,24600000.0
2006-04-19 02:41:00,2.26121,2.26121,2.26104,2.26113,41400000.0
2006-04-19 02:42:00,2.26108,2.26129,2.26104,2.26104,37200000.0
2006-04-19 02:43:00,2.26098,2.2613,2.26085,2.26122,23800000.0
2006-04-19 02:44:00,2.26133,2.26145,2.26126,2.26126,63400000.0
2006-04-19 02:45:00,2.2612,2.26144,2.2612,2.26127,35700000.0
2006-04-19 02:46:00,2.26117,2.26129,2.26113,2.26113,32600000.0
2006-04-19 02:47:00,2.26121,2.26131,2.26093,2.26125,24800000.0
2006-04-19 02:48:00,2.26135,2.26145,2.26135,2.26145,9600000.0
2006-04-19 02:49:00,2.26165,2.26165,2.26129,2.26138,29500000.0
2006-04-19 02:50:00,2.26153,2.26157,2.26138,2.2614,20900000.0
2006-04-19 02:51:00,2.26149,2.26165,2.26147,2.26159,16800000.0
2006-04-19 02:52:00,2.26144,2.26144,2.26099,2.26099,14400000.0
2006-04-19 02:53:00,2.26114,2.26135,2.26112,2.26126,29500000.0
2006-04-19 02:54:00,2.26122,2.2614,2.26119,2.26127,19500000.0
2006-04-19 02:55:00,2.2614,2.26153,2.2612,2.26134,31200000.0
2006-04-19 02:56:00,2.26153,2.26153,2.26103,2.26131,27100000.0
2006-04-19 02:57:00,2.26127,2.26127,2.26085,2.26085,46200000.0
2006-04-19 02:58:00,2.26096,2.26123,2.26096,2.26112,25500000.0
2006-04-19 02:59:00,2.26122,2.26122,2.26095,2.26108,16000000.0
2006-04-19 03:00:00,2.26114,2.2613,2.26107,2.26111,34100000.0
2006-04-19 03:01:00,2.26096,2.26111,2.2608,2.26107,50900000.0
2006-04-19 03:02:00,2.26091,2.26132,2.2609,2.26096,32800000.0
2006-04-19 03:03:00,2.2608,2.26094,2.26063,2.26069,22700000.0
2006-04-19 03:04:00,2.26083,2.2611,2.26067,2.2611,34300000.0
2006-04-19 03:05:00,2.26102,2.26125,2.26043,2.26043,20000000.0
2006-04-19 03:06:00,2.26022,2.26029,2.25956,2.25961,27200000.0
2006-04-19 03:07:00,2.25986,2.26018,2.25986,2.26012,24600000.0
2006-04-19 03:08:00,2.26022,2.26031,2.26015,2.26028,24000000.0
2006-04-19 03:09:00,2.26022,2.26036,2.26022,2.26023,35400000.0
2006-04-19 03:10:00,2.26029,2.26029,2.25992,2.25992,28300000.0
2006-04-19 03:11:00,2.25988,2.26013,2.2597,2.26013,31500000.0
2006-04-19 03:12:00,2.26028,2.26028,2.26004,2.26021,50900000.0
2006-04-19 03:13:00,2.26039,2.26046,2.26019,2.2602,53100000.0
2006-04-19 03:14:00,2.26026,2.26041,2.26018,2.26026,20000000.0
2006-04-19 03:15:00,2.26028,2.26047,2.26027,2.26027,38800000.0
2006-04-19 03:16:00,2.26049,2.26095,2.26049,2.26084,38600000.0
2006-04-19 03:17:00,2.26079,2.26085,2.26063,2.26063,42800000.0
2006-04-19 03:18:00,2.26098,2.26098,2.26093,2.26095,32900000.0
2006-04-19 03:19:00,2.2611,2.26118,2.26101,2.26105,31300000.0
2006-04-19 03:20:00,2.26105,2.26105,2.26064,2.26067,16600000.0
2006-04-19 03:21:00,2.2606,2.26086,2.2606,2.26072,57600000.0
2006-04-19 03:22:00,2.26078,2.26098,2.26078,2.26087,33100000.0
2006-04-19 03:23:00,2.26096,2.26105,2.26096,2.261,39200000.0
2006-04-19 03:24:00,2.26091,2.26097,2.26066,2.26072,65000000.0
2006-04-19 03:25:00,2.26064,2.26064,2.26044,2.26045,23000000.0
2006-04-19 03:26:00,2.26026,2.26058,2.26017,2.26035,19900000.0
2006-04-19 03:27:00,2.26031,2.26032,2.26008,2.26032,28800000.0
2006-04-19 03:28:00,2.26042,2.26042,2.26029,2.2603,31100000.0
2006-04-19 03:29:00,2.26033,2.26046,2.26033,2.26046,21400000.0
2006-04-19 03:30:00,2.26037,2.26051,2.26026,2.26026,33900000.0
2006-04-19 03:31:00,2.26019,2.26038,2.26014,2.2602,59799999.0
2006-04-19 03:32:00,2.26013,2.26029,2.26012,2.26012,31600000.0
2006-04-19 03:33:00,2.26032,2.26058,2.26032,2.26042,37800000.0
2006-04-19 03:34:00,2.26039,2.26048,2.26036,2.26036,13500000.0
2006-04-19 03:35:00,2.26045,2.26083,2.26045,2.26075,40400000.0
2006-04-19 03:36:00,2.26089,2.26127,2.26089,2.26106,26800000.0
2006-04-19 03:37:00,2.26111,2.26123,2.26075,2.26087,48600000.0
2006-04-19 03:38:00,2.26085,2.2614,2.26085,2.2614,24100000.0
2006-04-19 03:39:00,2.26133,2.26142,2.26088,2.26111,31900000.0
2006-04-19 03:40:00,2.26114,2.26139,2.26114,2.26138,16500000.0
2006-04-19 03:41:00,2.26122,2.26122,2.26101,2.26109,27400000.0
2006-04-19 03:42:00,2.26105,2.26105,2.26075,2.26075,18700000.0
2006-04-19 03:43:00,2.26078,2.26138,2.26078,2.26117,37700000.0
2006-04-19 03:44:00,2.26112,2.26147,2.26112,2.26142,50500000.0
2006-04-19 03:45:00,2.26141,2.26155,2.2613,2.2613,20400000.0
2006-04-19 03:46:00,2.2612,2.26134,2.26116,2.26116,27200000.0
2006-04-19 03:47:00,2.26114,2.26114,2.261,2.261,16600000.0
2006-04-19 03:48:00,2.26127,2.26131,2.26112,2.26122,22200000.0
2006-04-19 03:49:00,2.26117,2.26126,2.26117,2.26122,14200000.0
2006-04-19 03:50:00,2.26124,2.26124,2.26103,2.26103,32300000.0
2006-04-19 03:51:00,2.26113,2.26113,2.26087,2.26097,22600000.0
2006-04-19 03:52:00,2.26098,2.26104,2.26098,2.26104,5500000.0
2006-04-19 03:53:00,2.26106,2.2612,2.26105,2.26105,50600000.0
2006-04-19 03:54:00,2.26102,2.2611,2.26078,2.26078,27000000.0
2006-04-19 03:55:00,2.26077,2.26077,2.26068,2.26068,17400000.0
2006-04-19 03:56:00,2.26063,2.26084,2.26061,2.26075,58500000.0
2006-04-19 03:57:00,2.26088,2.26088,2.26078,2.26078,14400000.0
2006-04-19 03:58:00,2.26085,2.26101,2.26085,2.26101,24100000.0
2006-04-19 03:59:00,2.26086,2.26091,2.26071,2.26091,25700000.0
2006-04-19 04:00:00,2.26106,2.26112,2.26088,2.26093,26400000.0
2006-04-19 04:01:00,2.26106,2.26111,2.26082,2.26093,68699999.0
2006-04-19 04:02:00,2.26103,2.26136,2.26097,2.26136,35300000.0
2006-04-19 04:03:00,2.26115,2.26115,2.26101,2.26114,19600000.0
2006-04-19 04:04:00,2.26118,2.26121,2.26109,2.26121,20100000.0
2006-04-19 04:05:00,2.26112,2.26124,2.26104,2.26107,36100000.0
2006-04-19 04:06:00,2.26099,2.26109,2.26082,2.26092,28900000.0
2006-04-19 04:07:00,2.26107,2.26132,2.26107,2.26124,32900000.0
2006-04-19 04:08:00,2.26115,2.26145,2.26113,2.26122,48600000.0
2006-04-19 04:09:00,2.26123,2.26143,2.26123,2.2613,21100000.0
2006-04-19 04:10:00,2.26127,2.2615,2.26122,2.26135,36800000.0
2006-04-19 04:11:00,2.26138,2.2615,2.26126,2.2615,23500000.0
2006-04-19 04:12:00,2.2615,2.26171,2.26149,2.26162,49100000.0
2006-04-19 04:13:00,2.26131,2.26153,2.26131,2.26141,26600000.0
2006-04-19 04:14:00,2.26136,2.26149,2.26122,2.26149,26000000.0
2006-04-19 04:15:00,2.26134,2.26162,2.26133,2.26151,37900000.0
2006-04-19 04:16:00,2.26163,2.26195,2.26163,2.26188,29200000.0
2006-04-19 04:17:00,2.26204,2.26204,2.26182,2.26184,28400000.0
2006-04-19 04:18:00,2.262,2.26216,2.26172,2.26185,35400000.0
2006-04-19 04:19:00,2.26179,2.26179,2.26158,2.26164,36000000.0
2006-04-19 04:20:00,2.26155,2.26155,2.2613,2.26144,27400000.0
2006-04-19 04:21:00,2.26128,2.26128,2.26053,2.2607,25500000.0
2006-04-19 04:22:00,2.26069,2.26087,2.26069,2.2608,35900000.0
2006-04-19 04:23:00,2.26089,2.26089,2.26075,2.26088,28000000.0
2006-04-19 04:24:00,2.26097,2.26122,2.26093,2.26105,72800000.0
2006-04-19 04:25:00,2.26121,2.26131,2.26105,2.2611,36500000.0
2006-04-19 04:26:00,2.26128,2.26134,2.26127,2.26129,15400000.0
2006-04-19 04:27:00,2.26123,2.26123,2.26084,2.261,33900000.0
2006-04-19 04:28:00,2.26101,2.2613,2.26101,2.26115,23900000.0
2006-04-19 04:29:00,2.26138,2.26138,2.26115,2.26118,14400000.0
2006-04-19 04:30:00,2.26122,2.26128,2.26075,2.26082,68800000.0
2006-04-19 04:31:00,2.26094,2.26112,2.26073,2.26073,26900000.0
2006-04-19 04:32:00,2.26065,2.26117,2.26063,2.26117,20000000.0
2006-04-19 04:33:00,2.26134,2.2615,2.26118,2.26141,31900000.0
2006-04-19 04:34:00,2.26138,2.26146,2.26126,2.26138,45500000.0
2006-04-19 04:35:00,2.26142,2.26162,2.26135,2.26156,47300000.0
2006-04-19 04:36:00,2.26153,2.26153,2.26131,2.2614,20700000.0
2006-04-19 04:37:00,2.26142,2.26146,2.26127,2.26143,29600000.0
2006-04-19 04:38:00,2.26146,2.26156,2.26137,2.26137,25900000.0
2006-04-19 04:39:00,2.26138,2.26161,2.26138,2.2615,21600000.0
2006-04-19 04:40:00,2.26134,2.26145,2.26121,2.26145,29000000.0
2006-04-19 04:41:00,2.26133,2.26135,2.26103,2.26131,19000000.0
2006-04-19 04:42:00,2.26137,2.2614,2.26127,2.26127,30600000.0
2006-04-19 04:43:00,2.26158,2.26158,2.26152,2.26152,7200000.0
2006-04-19 04:44:00,2.26146,2.2615,2.26134,2.26134,11600000.0
2006-04-19 04:45:00,2.26134,2.26155,2.26131,2.26155,21600000.0
2006-04-19 04:46:00,2.26164,2.26176,2.26139,2.26139,28800000.0
2006-04-19 04:47:00,2.26139,2.26148,2.26113,2.26125,43400000.0
2006-04-19 04:48:00,2.26143,2.26144,2.26123,2.26138,28400000.0
2006-04-19 04:49:00,2.26135,2.26159,2.26123,2.26134,36600000.0
2006-04-19 04:50:00,2.26136,2.26148,2.26133,2.26148,29400000.0
2006-04-19 04:51:00,2.26144,2.26144,2.26118,2.26131,21900000.0
2006-04-19 04:52:00,2.26132,2.26132,2.26118,2.26131,31100000.0
2006-04-19 04:53:00,2.26143,2.26143,2.26125,2.26132,15500000.0
2006-04-19 04:54:00,2.26125,2.26143,2.26123,2.26137,22900000.0
2006-04-19 04:55:00,2.26149,2.26149,2.2612,2.26143,51800000.0
2006-04-19 04:56:00,2.26148,2.2615,2.26148,2.2615,11200000.0
2006-04-19 04:57:00,2.26152,2.26162,2.26145,2.2615,49800000.0
2006-04-19 04:58:00,2.26151,2.26151,2.26131,2.26132,27000000.0
2006-04-19 04:59:00,2.26152,2.26164,2.26152,2.26161,26600000.0
2006-04-19 05:00:00,2.26145,2.26148,2.26141,2.26145,26100000.0
2006-04-19 05:01:00,2.26165,2.26165,2.26145,2.26145,35400000.0
2006-04-19 05:02:00,2.26145,2.26163,2.26141,2.26143,28600000.0
2006-04-19 05:03:00,2.26142,2.26149,2.26142,2.26146,18300000.0
2006-04-19 05:04:00,2.26153,2.26165,2.26144,2.2615,31800000.0
2006-04-19 05:05:00,2.26167,2.26167,2.26147,2.26147,14600000.0
2006-04-19 05:06:00,2.26147,2.26164,2.26133,2.26145,33100000.0
2006-04-19 05:07:00,2.26161,2.26172,2.26157,2.26158,35000000.0
2006-04-19 05:08:00,2.26173,2.2618,2.26165,2.26169,15900000.0
2006-04-19 05:09:00,2.26167,2.26194,2.26167,2.2619,44200000.0
2006-04-19 05:10:00,2.26177,2.26191,2.26177,2.26191,13600000.0
2006-04-19 05:11:00,2.26187,2.26206,2.26183,2.26183,37500000.0
2006-04-19 05:12:00,2.26189,2.262,2.26179,2.26195,49000000.0
2006-04-19 05:13:00,2.26193,2.26209,2.26183,2.26196,42899999.0
2006-04-19 05:14:00,2.26196,2.26224,2.26196,2.26199,41700000.0
2006-04-19 05:15:00,2.2622,2.26231,2.26215,2.26223,14100000.0
2006-04-19 05:16:00,2.26201,2.26217,2.26201,2.26208,44000000.0
2006-04-19 05:17:00,2.26209,2.26239,2.26209,2.2622,29000000.0
2006-04-19 05:18:00,2.26211,2.2623,2.26206,2.26219,22400000.0
2006-04-19 05:19:00,2.26222,2.26231,2.26214,2.26228,57300000.0
2006-04-19 05:20:00,2.26212,2.26232,2.26207,2.26227,39900000.0
2006-04-19 05:21:00,2.26218,2.26224,2.26216,2.26221,20300000.0
2006-04-19 05:22:00,2.26223,2.26249,2.26217,2.26217,28000000.0
2006-04-19 05:23:00,2.26208,2.26225,2.26204,2.26213,21800000.0
2006-04-19 05:24:00,2.26209,2.26218,2.26184,2.26198,66500000.0
2006-04-19 05:25:00,2.26191,2.26197,2.2617,2.2617,10200000.0
2006-04-19 05:26:00,2.26185,2.26209,2.26185,2.26198,30000000.0
2006-04-19 05:27:00,2.26186,2.26214,2.26186,2.26205,39600000.0
2006-04-19 05:28:00,2.26195,2.26196,2.2617,2.2617,32900000.0
2006-04-19 05:29:00,2.26175,2.26186,2.26159,2.2617,33100000.0
2006-04-19 05:30:00,2.26149,2.26152,2.26131,2.26152,38000000.0
2006-04-19 05:31:00,2.26129,2.26151,2.26129,2.26146,18200000.0
2006-04-19 05:32:00,2.26158,2.26178,2.26147,2.26147,23500000.0
2006-04-19 05:33:00,2.26146,2.26157,2.26135,2.26157,31800000.0
2006-04-19 05:34:00,2.26151,2.2616,2.26145,2.26151,16000000.0
2006-04-19 05:35:00,2.2617,2.26184,2.2617,2.26172,20500000.0
2006-04-19 05:36:00,2.2617,2.2617,2.26155,2.26158,36900000.0
2006-04-19 05:37:00,2.26152,2.26173,2.26152,2.26165,33600000.0
2006-04-19 05:38:00,2.26164,2.26164,2.26155,2.26162,21700000.0
2006-04-19 05:39:00,2.26143,2.26146,2.26116,2.26131,44000000.0
2006-04-19 05:40:00,2.26119,2.26155,2.26119,2.26155,50300000.0
2006-04-19 05:41:00,2.26158,2.26161,2.26145,2.26145,24600000.0
2006-04-19 05:42:00,2.2614,2.26156,2.26128,2.26134,33100000.0
2006-04-19 05:43:00,2.26142,2.26143,2.26133,2.26143,29900000.0
2006-04-19 05:44:00,2.26139,2.26146,2.2613,2.2613,12000000.0
2006-04-19 05:45:00,2.26137,2.26137,2.26135,2.26135,16600000.0
2006-04-19 05:46:00,2.26144,2.26144,2.2613,2.26137,13600000.0
2006-04-19 05:47:00,2.26145,2.26192,2.26144,2.26192,29100000.0
2006-04-19 05:48:00,2.26196,2.26196,2.26171,2.2618,36700000.0
2006-04-19 05:49:00,2.26169,2.26187,2.26168,2.26168,37900000.0
2006-04-19 05:50:00,2.26179,2.26179,2.26166,2.26166,42400000.0
2006-04-19 05:51:00,2.26187,2.26187,2.26162,2.2617,47700000.0
2006-04-19 05:52:00,2.26165,2.26173,2.26154,2.26165,40100000.0
2006-04-19 05:53:00,2.26154,2.26165,2.26132,2.26144,35400000.0
2006-04-19 05:54:00,2.2614,2.26155,2.26132,2.2614,47700000.0
2006-04-19 05:55:00,2.26133,2.26145,2.26133,2.26145,12800000.0
2006-04-19 05:56:00,2.26138,2.26138,2.26126,2.2613,27600000.0
2006-04-19 05:57:00,2.26124,2.26148,2.26122,2.26125,21000000.0
2006-04-19 05:58:00,2.26107,2.26147,2.26107,2.26123,32600000.0
2006-04-19 05:59:00,2.26129,2.26129,2.26118,2.26123,20000000.0
2006-04-19 06:00:00,2.26116,2.26126,2.26098,2.26098,31700000.0
2006-04-19 06:01:00,2.26115,2.26115,2.26104,2.26105,28000000.0
2006-04-19 06:02:00,2.26102,2.26117,2.26094,2.26117,52700000.0
2006-04-19 06:03:00,2.26098,2.2611,2.26098,2.2611,32899999.0
2006-04-19 06:04:00,2.2611,2.2611,2.2611,2.2611,13600000.0
2006-04-19 06:05:00,2.26103,2.26113,2.26098,2.26104,28700000.0
2006-04-19 06:06:00,2.26104,2.26123,2.26098,2.26108,52800000.0
2006-04-19 06:07:00,2.26109,2.26143,2.26109,2.26125,33600000.0
2006-04-19 06:08:00,2.2613,2.26136,2.26108,2.2612,28800000.0
2006-04-19 06:09:00,2.26123,2.26133,2.26105,2.26118,20100000.0
2006-04-19 06:10:00,2.26117,2.26147,2.26117,2.26138,33600000.0
2006-04-19 06:11:00,2.26139,2.26146,2.26124,2.26137,28700000.0
2006-04-19 06:12:00,2.26138,2.26164,2.26138,2.26142,44899999.0
2006-04-19 06:13:00,2.26144,2.26171,2.26144,2.26171,33800000.0
2006-04-19 06:14:00,2.26163,2.26163,2.26147,2.26147,14400000.0
2006-04-19 06:15:00,2.26158,2.26173,2.26155,2.26158,31600000.0
2006-04-19 06:16:00,2.26178,2.26178,2.26155,2.26155,21000000.0
2006-04-19 06:17:00,2.26151,2.26155,2.2615,2.26154,12700000.0
2006-04-19 06:18:00,2.26153,2.26153,2.2614,2.26153,26400000.0
2006-04-19 06:19:00,2.26143,2.26147,2.26137,2.26141,55100000.0
2006-04-19 06:20:00,2.26145,2.26155,2.26145,2.26155,9600000.0
2006-04-19 06:21:00,2.26151,2.26156,2.26139,2.26153,15800000.0
2006-04-19 06:22:00,2.2615,2.26167,2.26148,2.26161,42500000.0
2006-04-19 06:23:00,2.26148,2.26152,2.26133,2.26133,53300000.0
2006-04-19 06:24:00,2.26154,2.2618,2.26154,2.26168,25700000.0
2006-04-19 06:25:00,2.26153,2.26172,2.26149,2.26154,20400000.0
2006-04-19 06:26:00,2.2616,2.2616,2.26137,2.26137,11000000.0
2006-04-19 06:27:00,2.26136,2.26154,2.2613,2.26154,37700000.0
2006-04-19 06:28:00,2.26161,2.26161,2.26151,2.26157,21100000.0
2006-04-19 06:29:00,2.26148,2.26167,2.26144,2.26144,40800000.0
2006-04-19 06:30:00,2.26156,2.26161,2.26134,2.26137,30200000.0
2006-04-19 06:31:00,2.26134,2.26149,2.26133,2.26144,44900000.0
2006-04-19 06:32:00,2.26157,2.26173,2.26142,2.26166,33800000.0
2006-04-19 06:33:00,2.26156,2.26169,2.26133,2.26133,54600000.0
2006-04-19 06:34:00,2.26142,2.2616,2.26142,2.26147,13400000.0
2006-04-19 06:35:00,2.26146,2.26146,2.26135,2.26143,30600000.0
2006-04-19 06:36:00,2.26136,2.26163,2.26136,2.26145,24300000.0
2006-04-19 06:37:00,2.26154,2.26161,2.26143,2.26143,51200000.0
2006-04-19 06:38:00,2.26148,2.26162,2.26128,2.26136,37900000.0
2006-04-19 06:39:00,2.26148,2.26159,2.26125,2.26125,21100000.0
2006-04-19 06:40:00,2.26132,2.26161,2.26132,2.26159,36000000.0
2006-04-19 06:41:00,2.26161,2.26182,2.26137,2.26137,31500000.0
2006-04-19 06:42:00,2.26151,2.26166,2.26148,2.26159,32600000.0
2006-04-19 06:43:00,2.26153,2.26166,2.26135,2.26161,36900000.0
2006-04-19 06:44:00,2.2616,2.26188,2.26159,2.26188,13600000.0
2006-04-19 06:45:00,2.26192,2.26209,2.26186,2.26199,46100000.0
2006-04-19 06:46:00,2.26209,2.2622,2.26188,2.26192,28500000.0
2006-04-19 06:47:00,2.26194,2.26216,2.26194,2.26216,19300000.0
2006-04-19 06:48:00,2.26202,2.26216,2.26191,2.26197,27400000.0
2006-04-19 06:49:00,2.26199,2.26203,2.26185,2.2619,35700000.0
2006-04-19 06:50:00,2.26198,2.26198,2.26194,2.26194,4500000.0
2006-04-19 06:51:00,2.26186,2.26186,2.26146,2.26154,17100000.0
2006-04-19 06:52:00,2.26159,2.26185,2.26159,2.26172,18100000.0
2006-04-19 06:53:00,2.26158,2.2616,2.26145,2.26147,38100000.0
2006-04-19 06:54:00,2.26153,2.2616,2.26146,2.2615,24400000.0
2006-04-19 06:55:00,2.26149,2.26153,2.26138,2.2614,20000000.0
2006-04-19 06:56:00,2.26155,2.26155,2.26133,2.26133,26200000.0
2006-04-19 06:57:00,2.26136,2.26149,2.26132,2.26149,58300000.0
2006-04-19 06:58:00,2.26134,2.2616,2.26125,2.26125,36800000.0
2006-04-19 06:59:00,2.26123,2.26145,2.26123,2.26145,9000000.0
2006-04-19 07:00:00,2.26138,2.26146,2.2612,2.26123,43600000.0
2006-04-19 07:01:00,2.26117,2.26118,2.26117,2.26118,8800000.0
2006-04-19 07:02:00,2.26117,2.26124,2.26117,2.2612,32600000.0
2006-04-19 07:03:00,2.26107,2.26121,2.26105,2.26105,21100000.0
2006-04-19 07:04:00,2.26113,2.26126,2.26106,2.26113,37500000.0
2006-04-19 07:05:00,2.26128,2.26132,2.26118,2.26125,19300000.0
2006-04-19 07:06:00,2.26127,2.2614,2.2611,2.26123,23900000.0
2006-04-19 07:07:00,2.26113,2.26114,2.26088,2.26088,22700000.0
2006-04-19 07:08:00,2.26079,2.26093,2.26079,2.26093,7200000.0
2006-04-19 07:09:00,2.26111,2.26119,2.26099,2.26119,25300000.0
2006-04-19 07:10:00,2.26098,2.26122,2.26096,2.26108,30000000.0
2006-04-19 07:11:00,2.26104,2.26111,2.26087,2.26087,45000000.0
2006-04-19 07:12:00,2.26097,2.26127,2.26097,2.26123,33000001.0
2006-04-19 07:13:00,2.26108,2.26116,2.26103,2.26115,69999999.0
2006-04-19 07:14:00,2.26101,2.26124,2.26101,2.26111,25800000.0
2006-04-19 07:15:00,2.26116,2.26116,2.26068,2.26068,47200000.0
2006-04-19 07:16:00,2.26074,2.2609,2.26073,2.26073,29000000.0
2006-04-19 07:17:00,2.26065,2.26081,2.26065,2.2608,30900000.0
2006-04-19 07:18:00,2.26087,2.26095,2.26085,2.26092,26300000.0
2006-04-19 07:19:00,2.26083,2.26083,2.26055,2.26072,39400000.0
2006-04-19 07:20:00,2.2608,2.2608,2.2605,2.26068,42800000.0
2006-04-19 07:21:00,2.26065,2.26081,2.26063,2.26081,22800000.0
2006-04-19 07:22:00,2.26086,2.26119,2.26086,2.26101,18200000.0
2006-04-19 07:23:00,2.26122,2.26126,2.26109,2.26109,13200000.0
2006-04-19 07:24:00,2.26116,2.26116,2.2609,2.26105,47600000.0
2006-04-19 07:25:00,2.26109,2.26127,2.26107,2.2611,30000000.0
2006-04-19 07:26:00,2.26103,2.26126,2.26094,2.26122,41800000.0
2006-04-19 07:27:00,2.26114,2.26114,2.26087,2.26096,19000000.0
2006-04-19 07:28:00,2.26099,2.26109,2.26065,2.26078,45700000.0
2006-04-19 07:29:00,2.26081,2.26097,2.26071,2.26094,33500000.0
2006-04-19 07:30:00,2.26103,2.26113,2.26092,2.26101,45500000.0
2006-04-19 07:31:00,2.26097,2.26097,2.26068,2.26068,46800000.0
2006-04-19 07:32:00,2.26077,2.26077,2.2606,2.26067,21700000.0
2006-04-19 07:33:00,2.26058,2.26082,2.26053,2.26082,15100000.0
2006-04-19 07:34:00,2.26074,2.26101,2.26074,2.26083,32600000.0
2006-04-19 07:35:00,2.26094,2.26118,2.26094,2.26104,30000000.0
2006-04-19 07:36:00,2.26102,2.26104,2.26085,2.26085,17500000.0
2006-04-19 07:37:00,2.26077,2.26091,2.26062,2.2608,38700000.0
2006-04-19 07:38:00,2.26058,2.26066,2.26038,2.26066,35900000.0
2006-04-19 07:39:00,2.26055,2.26102,2.26053,2.26102,23200000.0
2006-04-19 07:40:00,2.26102,2.26125,2.26102,2.26105,41900000.0
2006-04-19 07:41:00,2.26118,2.26181,2.26113,2.26181,23100000.0
2006-04-19 07:42:00,2.26204,2.26215,2.26172,2.2619,32800000.0
2006-04-19 07:43:00,2.2618,2.2618,2.26158,2.26158,36700000.0
2006-04-19 07:44:00,2.26157,2.26159,2.26142,2.26142,33800000.0
2006-04-19 07:45:00,2.26145,2.26191,2.26145,2.26156,56800000.0
2006-04-19 07:46:00,2.2616,2.26171,2.26152,2.26165,34800000.0
2006-04-19 07:47:00,2.26169,2.26176,2.26152,2.26152,23200000.0
2006-04-19 07:48:00,2.26147,2.26163,2.26136,2.26163,19500000.0
2006-04-19 07:49:00,2.2617,2.26174,2.26163,2.26165,30400000.0
2006-04-19 07:50:00,2.26172,2.26172,2.26151,2.26151,30000000.0
2006-04-19 07:51:00,2.26143,2.26171,2.26123,2.26123,20500000.0
2006-04-19 07:52:00,2.26134,2.26149,2.26122,2.26126,28800000.0
2006-04-19 07:53:00,2.26142,2.26179,2.26142,2.26179,32800000.0
2006-04-19 07:54:00,2.26168,2.26176,2.26156,2.26156,26500000.0
2006-04-19 07:55:00,2.26141,2.26175,2.26135,2.26151,21000000.0
2006-04-19 07:56:00,2.26143,2.26159,2.2614,2.2614,29000000.0
2006-04-19 07:57:00,2.26139,2.26153,2.26135,2.26135,27200000.0
2006-04-19 07:58:00,2.26137,2.26151,2.26136,2.26136,45600000.0
2006-04-19 07:59:00,2.26116,2.26131,2.26083,2.26095,32500000.0
2006-04-19 08:00:00,2.26109,2.26128,2.26108,2.26119,37200000.0
2006-04-19 08:01:00,2.26123,2.26135,2.26107,2.26135,50400000.0
2006-04-19 08:02:00,2.26135,2.26144,2.26131,2.26133,33500000.0
2006-04-19 08:03:00,2.26124,2.26161,2.26124,2.26161,32700000.0
2006-04-19 08:04:00,2.26153,2.26158,2.26124,2.2613,44800000.0
2006-04-19 08:05:00,2.26114,2.26132,2.2611,2.2611,43400000.0
2006-04-19 08:06:00,2.26092,2.26116,2.2609,2.26106,31200000.0
2006-04-19 08:07:00,2.26098,2.26123,2.2608,2.26109,19400000.0
2006-04-19 08:08:00,2.26098,2.26098,2.26082,2.26082,11000000.0
2006-04-19 08:09:00,2.26074,2.26141,2.26074,2.26132,57500000.0
2006-04-19 08:10:00,2.26117,2.26122,2.26102,2.26119,40600000.0
2006-04-19 08:11:00,2.26145,2.26145,2.26122,2.26132,18700000.0
2006-04-19 08:12:00,2.26143,2.26158,2.26143,2.26149,14900000.0
2006-04-19 08:13:00,2.26148,2.26153,2.26124,2.26141,45800000.0
2006-04-19 08:14:00,2.26162,2.26162,2.2614,2.2614,22200000.0
2006-04-19 08:15:00,2.26145,2.26145,2.26099,2.26107,12700000.0
2006-04-19 08:16:00,2.26111,2.26133,2.261,2.26112,65200000.0
2006-04-19 08:17:00,2.26099,2.26113,2.26093,2.26113,31200000.0
2006-04-19 08:18:00,2.26119,2.26141,2.26093,2.26121,38600000.0
2006-04-19 08:19:00,2.26126,2.26165,2.26111,2.26165,33500000.0
2006-04-19 08:20:00,2.26154,2.26177,2.26154,2.26177,36300000.0
2006-04-19 08:21:00,2.26157,2.26163,2.26145,2.26163,36100000.0
2006-04-19 08:22:00,2.26164,2.26183,2.26164,2.26183,17400000.0
2006-04-19 08:23:00,2.26173,2.2619,2.26166,2.26182,58700001.0
2006-04-19 08:24:00,2.26166,2.26184,2.2615,2.26154,24400000.0
2006-04-19 08:25:00,2.2613,2.26151,2.2611,2.2611,51700000.0
2006-04-19 08:26:00,2.26106,2.26142,2.26084,2.26117,34200000.0
2006-04-19 08:27:00,2.26071,2.26097,2.26048,2.2608,43800000.0
2006-04-19 08:28:00,2.26074,2.26085,2.26056,2.26056,65400000.0
2006-04-19 08:29:00,2.26049,2.26049,2.26024,2.26035,24100000.0
2006-04-19 08:30:00,2.26006,2.2601,2.25976,2.26001,27900000.0
2006-04-19 08:31:00,2.26019,2.26032,2.25979,2.26032,28800000.0
2006-04-19 08:32:00,2.26046,2.26054,2.2603,2.26054,21300000.0
2006-04-19 08:33:00,2.26071,2.26075,2.26059,2.26075,39200000.0
2006-04-19 08:34:00,2.26067,2.26073,2.2604,2.2604,47800000.0
2006-04-19 08:35:00,2.26043,2.26067,2.26021,2.26065,27900000.0
2006-04-19 08:36:00,2.26069,2.26121,2.26069,2.26112,58000000.0
2006-04-19 08:37:00,2.26108,2.26145,2.26108,2.26133,57100000.0
2006-04-19 08:38:00,2.26112,2.26112,2.26075,2.26087,51500000.0
2006-04-19 08:39:00,2.26096,2.26108,2.26081,2.26081,22900000.0
2006-04-19 08:40:00,2.26066,2.26101,2.26062,2.26101,22400000.0
2006-04-19 08:41:00,2.2609,2.26093,2.26071,2.26092,28600000.0
2006-04-19 08:42:00,2.26092,2.26102,2.26075,2.26083,52200000.0
2006-04-19 08:43:00,2.26081,2.26098,2.26057,2.26057,30200000.0
2006-04-19 08:44:00,2.26054,2.26102,2.26049,2.26063,43900000.0
2006-04-19 08:45:00,2.26054,2.26067,2.26034,2.26067,36500000.0
2006-04-19 08:46:00,2.26071,2.2609,2.26071,2.26077,22800000.0
2006-04-19 08:47:00,2.26094,2.26111,2.2609,2.26103,47700000.0
2006-04-19 08:48:00,2.26105,2.26106,2.26034,2.26034,18700000.0
2006-04-19 08:49:00,2.2603,2.26037,2.26003,2.26003,21600000.0
2006-04-19 08:50:00,2.26007,2.2603,2.26002,2.2603,30600000.0
2006-04-19 08:51:00,2.26019,2.26033,2.25999,2.26025,40500000.0
2006-04-19 08:52:00,2.26048,2.26095,2.26048,2.26089,33000000.0
2006-04-19 08:53:00,2.26107,2.26112,2.26073,2.26073,38800000.0
2006-04-19 08:54:00,2.26084,2.26105,2.26084,2.2609,25200000.0
2006-04-19 08:55:00,2.26096,2.26096,2.26055,2.26055,25700000.0
2006-04-19 08:56:00,2.2603,2.26052,2.2603,2.26036,34800000.0
2006-04-19 08:57:00,2.26028,2.26045,2.26027,2.2604,56900000.0
2006-04-19 08:58:00,2.26048,2.2605,2.2603,2.26042,24800000.0
2006-04-19 08:59:00,2.26036,2.2605,2.26024,2.2605,63600000.0
2006-04-19 09:00:00,2.26055,2.26068,2.26054,2.26068,39600000.0
2006-04-19 09:01:00,2.26082,2.26082,2.26044,2.26044,20800000.0
2006-04-19 09:02:00,2.26035,2.26067,2.26028,2.26028,62199998.0
2006-04-19 09:03:00,2.26054,2.26064,2.26045,2.26045,11600000.0
2006-04-19 09:04:00,2.2605,2.26088,2.2605,2.26088,36500000.0
2006-04-19 09:05:00,2.26081,2.26081,2.2604,2.26056,32500000.0
2006-04-19 09:06:00,2.26042,2.26083,2.26042,2.26055,57000000.0
2006-04-19 09:07:00,2.26053,2.26075,2.26045,2.26065,39600000.0
2006-04-19 09:08:00,2.26075,2.26091,2.26074,2.26082,26600000.0
2006-04-19 09:09:00,2.26076,2.26094,2.26076,2.26092,28800000.0
2006-04-19 09:10:00,2.26111,2.26114,2.2608,2.26106,28900000.0
2006-04-19 09:11:00,2.261,2.26103,2.26086,2.26091,20400000.0
2006-04-19 09:12:00,2.26075,2.26112,2.2607,2.2607,49200000.0
2006-04-19 09:13:00,2.26071,2.26071,2.26042,2.26061,57600000.0
2006-04-19 09:14:00,2.26058,2.26069,2.26053,2.26053,20500000.0
2006-04-19 09:15:00,2.26041,2.26075,2.26041,2.26068,41100000.0
2006-04-19 09:16:00,2.26076,2.26076,2.26052,2.26052,36300000.0
2006-04-19 09:17:00,2.26051,2.26055,2.25999,2.26018,33400000.0
2006-04-19 09:18:00,2.26004,2.26008,2.25994,2.26007,21300000.0
2006-04-19 09:19:00,2.26021,2.26052,2.26021,2.26023,37400000.0
2006-04-19 09:20:00,2.26039,2.26047,2.26004,2.26004,33000000.0
2006-04-19 09:21:00,2.2602,2.26021,2.26,2.26,43600000.0
2006-04-19 09:22:00,2.26014,2.26046,2.26,2.26,43600000.0
2006-04-19 09:23:00,2.25993,2.26035,2.2598,2.26035,33700000.0
2006-04-19 09:24:00,2.26033,2.2605,2.26025,2.2605,45300000.0
2006-04-19 09:25:00,2.26031,2.26061,2.2603,2.26061,36900000.0
2006-04-19 09:26:00,2.26061,2.26095,2.26058,2.26095,22600000.0
2006-04-19 09:27:00,2.26131,2.26153,2.26131,2.26153,21100000.0
2006-04-19 09:28:00,2.26139,2.2616,2.26122,2.26148,28300000.0
2006-04-19 09:29:00,2.26137,2.26151,2.26113,2.26145,36800000.0
2006-04-19 09:30:00,2.2615,2.26173,2.26131,2.26173,42300000.0
2006-04-19 09:31:00,2.26184,2.26185,2.26145,2.26165,49600000.0
2006-04-19 09:32:00,2.26173,2.26201,2.26165,2.2619,64600000.0
2006-04-19 09:33:00,2.26206,2.26224,2.26189,2.26208,62899999.0
2006-04-19 09:34:00,2.26195,2.26218,2.26195,2.26206,33300000.0
2006-04-19 09:35:00,2.26208,2.2621,2.26183,2.26201,24100000.0
2006-04-19 09:36:00,2.26211,2.26218,2.26189,2.26208,40300000.0
2006-04-19 09:37:00,2.26225,2.26241,2.26225,2.2624,34900000.0
2006-04-19 09:38:00,2.26245,2.26271,2.2623,2.26253,21800000.0
2006-04-19 09:39:00,2.26252,2.26256,2.26215,2.26238,43400000.0
2006-04-19 09:40:00,2.26246,2.26257,2.2621,2.26257,32000000.0
2006-04-19 09:41:00,2.26235,2.26257,2.26221,2.26257,39999999.0
2006-04-19 09:42:00,2.26265,2.26295,2.26253,2.26295,24700000.0
2006-04-19 09:43:00,2.26319,2.26344,2.26319,2.26337,19100000.0
2006-04-19 09:44:00,2.26328,2.26328,2.26288,2.26318,37300000.0
2006-04-19 09:45:00,2.26303,2.26303,2.26247,2.26247,31900000.0
2006-04-19 09:46:00,2.26251,2.26264,2.26245,2.26264,22700000.0
2006-04-19 09:47:00,2.26252,2.26256,2.26234,2.26236,40600000.0
2006-04-19 09:48:00,2.26236,2.26251,2.26218,2.26218,32400000.0
2006-04-19 09:49:00,2.26224,2.26224,2.26197,2.26204,29300000.0
2006-04-19 09:50:00,2.26206,2.26221,2.26198,2.26198,66400000.0
2006-04-19 09:51:00,2.26244,2.26249,2.26223,2.26249,25900000.0
2006-04-19 09:52:00,2.26267,2.26267,2.26232,2.26232,28700000.0
2006-04-19 09:53:00,2.2622,2.26239,2.26213,2.26239,33800000.0
2006-04-19 09:54:00,2.26221,2.26226,2.26214,2.26226,34300000.0
2006-04-19 09:55:00,2.26234,2.26252,2.26217,2.26217,20200000.0
2006-04-19 09:56:00,2.26231,2.2625,2.26225,2.26233,32200000.0
2006-04-19 09:57:00,2.26219,2.26223,2.26201,2.26223,34400000.0
2006-04-19 09:58:00,2.26231,2.26231,2.26177,2.26188,37500000.0
2006-04-19 09:59:00,2.262,2.262,2.26166,2.26167,29300000.0
2006-04-19 10:00:00,2.26159,2.26201,2.26159,2.2617,26600000.0
2006-04-19 10:01:00,2.26196,2.26219,2.26196,2.26208,23800000.0
2006-04-19 10:02:00,2.26216,2.26218,2.26185,2.26191,43300000.0
2006-04-19 10:03:00,2.26191,2.26193,2.26166,2.26178,34800000.0
2006-04-19 10:04:00,2.26181,2.26195,2.26159,2.2618,42700000.0
2006-04-19 10:05:00,2.26173,2.26196,2.26169,2.26175,35700000.0
2006-04-19 10:06:00,2.26182,2.26182,2.2618,2.2618,7600000.0
2006-04-19 10:07:00,2.26215,2.26229,2.26194,2.26218,61700000.0
2006-04-19 10:08:00,2.26224,2.26251,2.26224,2.26251,15500000.0
2006-04-19 10:09:00,2.2624,2.2624,2.26223,2.26223,34200000.0
2006-04-19 10:10:00,2.2623,2.26237,2.26226,2.26237,20100000.0
2006-04-19 10:11:00,2.2623,2.26254,2.2623,2.26253,28000000.0
2006-04-19 10:12:00,2.26249,2.2626,2.26234,2.26249,61299998.0
2006-04-19 10:13:00,2.2624,2.26254,2.26236,2.26254,15200000.0
2006-04-19 10:14:00,2.26271,2.26294,2.26256,2.26282,31200000.0
2006-04-19 10:15:00,2.26313,2.26319,2.263,2.26318,30800000.0
2006-04-19 10:16:00,2.26324,2.26378,2.26324,2.26359,36000000.0
2006-04-19 10:17:00,2.26348,2.26363,2.26332,2.26363,42900000.0
2006-04-19 10:18:00,2.26336,2.2636,2.26319,2.2636,29700000.0
2006-04-19 10:19:00,2.26339,2.26353,2.26295,2.26295,36700000.0
2006-04-19 10:20:00,2.26291,2.26306,2.26279,2.2629,34400000.0
2006-04-19 10:21:00,2.26284,2.26312,2.26284,2.26285,21500000.0
2006-04-19 10:22:00,2.26311,2.26345,2.26296,2.26306,39900000.0
2006-04-19 10:23:00,2.26295,2.26311,2.26289,2.26311,52800000.0
2006-04-19 10:24:00,2.26305,2.26317,2.26296,2.26296,48699999.0
2006-04-19 10:25:00,2.2629,2.26318,2.2629,2.263,41100000.0
2006-04-19 10:26:00,2.26287,2.26287,2.26242,2.26254,18100000.0
2006-04-19 10:27:00,2.26262,2.26288,2.26262,2.26287,31600000.0
2006-04-19 10:28:00,2.26283,2.26317,2.26283,2.26294,58100000.0
2006-04-19 10:29:00,2.26264,2.26273,2.26248,2.26259,35200000.0
2006-04-19 10:30:00,2.2623,2.26285,2.26225,2.26269,45600000.0
2006-04-19 10:31:00,2.26274,2.26305,2.26274,2.2629,52200000.0
2006-04-19 10:32:00,2.26284,2.26311,2.26272,2.26296,33000000.0
2006-04-19 10:33:00,2.2629,2.2629,2.26234,2.26263,49700000.0
2006-04-19 10:34:00,2.26265,2.26361,2.26264,2.26292,67300000.0
2006-04-19 10:35:00,2.26279,2.26304,2.26261,2.26302,31600000.0
2006-04-19 10:36:00,2.26302,2.26302,2.26247,2.26247,33700000.0
2006-04-19 10:37:00,2.2626,2.26291,2.26254,2.26287,54500000.0
2006-04-19 10:38:00,2.263,2.263,2.2627,2.2628,34500000.0
2006-04-19 10:39:00,2.26266,2.26297,2.26259,2.26294,25600000.0
2006-04-19 10:40:00,2.26283,2.26283,2.26262,2.26269,44700000.0
2006-04-19 10:41:00,2.26276,2.26315,2.26271,2.26308,36400000.0
2006-04-19 10:42:00,2.26298,2.26309,2.26297,2.26306,53599999.0
2006-04-19 10:43:00,2.26302,2.2633,2.26302,2.2633,26300000.0
2006-04-19 10:44:00,2.26324,2.26346,2.26313,2.26319,37900000.0
2006-04-19 10:45:00,2.26322,2.26358,2.26321,2.26351,24000000.0
2006-04-19 10:46:00,2.26363,2.26385,2.26357,2.26373,37200000.0
2006-04-19 10:47:00,2.26396,2.26396,2.26375,2.26389,33600000.0
2006-04-19 10:48:00,2.26392,2.2641,2.26392,2.26394,47100000.0
2006-04-19 10:49:00,2.26395,2.26404,2.26383,2.26388,22400000.0
2006-04-19 10:50:00,2.26367,2.26378,2.26354,2.26378,18700000.0
2006-04-19 10:51:00,2.26388,2.26392,2.26363,2.26382,36600000.0
2006-04-19 10:52:00,2.26399,2.2641,2.26383,2.26393,36800000.0
2006-04-19 10:53:00,2.26402,2.26423,2.26402,2.26407,27000000.0
2006-04-19 10:54:00,2.2641,2.26428,2.2641,2.26415,27500000.0
2006-04-19 10:55:00,2.26429,2.26474,2.26427,2.26455,64500000.0
2006-04-19 10:56:00,2.26445,2.26461,2.26408,2.2641,19600000.0
2006-04-19 10:57:00,2.264,2.26424,2.26382,2.26406,45000000.0
2006-04-19 10:58:00,2.26407,2.26416,2.26392,2.26401,36700000.0
2006-04-19 10:59:00,2.26401,2.26413,2.26392,2.26403,51400000.0
2006-04-19 11:00:00,2.264,2.264,2.2636,2.26373,37800000.0
2006-04-19 11:01:00,2.26376,2.26458,2.26376,2.26455,51300000.0
2006-04-19 11:02:00,2.26452,2.26453,2.26414,2.26425,31200000.0
2006-04-19 11:03:00,2.26407,2.26416,2.26395,2.26397,27300000.0
2006-04-19 11:04:00,2.26397,2.26424,2.26372,2.26372,32700000.0
2006-04-19 11:05:00,2.26378,2.26406,2.26377,2.26384,42200000.0
2006-04-19 11:06:00,2.26417,2.26422,2.26381,2.26395,34800000.0
2006-04-19 11:07:00,2.26363,2.26371,2.26335,2.26339,28800000.0
2006-04-19 11:08:00,2.26338,2.26353,2.26313,2.26313,23600000.0
2006-04-19 11:09:00,2.26306,2.26339,2.26306,2.26339,13600000.0
2006-04-19 11:10:00,2.26343,2.26362,2.26325,2.26325,20800000.0
2006-04-19 11:11:00,2.26328,2.26351,2.26314,2.26351,26400000.0
2006-04-19 11:12:00,2.2638,2.26434,2.26362,2.26434,35300000.0
2006-04-19 11:13:00,2.26422,2.26452,2.26397,2.26397,42400000.0
2006-04-19 11:14:00,2.26411,2.26423,2.26402,2.26402,42500000.0
2006-04-19 11:15:00,2.26391,2.26406,2.26374,2.2639,45300000.0
2006-04-19 11:16:00,2.26369,2.26393,2.26363,2.26393,44200000.0
2006-04-19 11:17:00,2.26374,2.26374,2.2634,2.26353,24800000.0
2006-04-19 11:18:00,2.26368,2.26408,2.26368,2.26395,31400000.0
2006-04-19 11:19:00,2.26386,2.26412,2.26386,2.26412,29400000.0
2006-04-19 11:20:00,2.26408,2.26421,2.2639,2.26414,49100000.0
2006-04-19 11:21:00,2.26402,2.26418,2.26393,2.26417,23800000.0
2006-04-19 11:22:00,2.26409,2.26409,2.26379,2.26405,47700000.0
2006-04-19 11:23:00,2.26416,2.26418,2.264,2.26403,31500000.0
2006-04-19 11:24:00,2.26423,2.26435,2.26405,2.26419,25500000.0
2006-04-19 11:25:00,2.26424,2.2645,2.26421,2.26422,31900000.0
2006-04-19 11:26:00,2.26424,2.2645,2.26424,2.26448,36300000.0
2006-04-19 11:27:00,2.26436,2.26461,2.26425,2.2644,28200000.0
2006-04-19 11:28:00,2.26446,2.26469,2.26446,2.26459,59200000.0
2006-04-19 11:29:00,2.26453,2.26476,2.26441,2.26444,43200000.0
2006-04-19 11:30:00,2.26444,2.26474,2.26422,2.26422,29900000.0
2006-04-19 11:31:00,2.26394,2.26409,2.26385,2.26385,51100000.0
2006-04-19 11:32:00,2.26389,2.26403,2.26388,2.26401,38900000.0
2006-04-19 11:33:00,2.26396,2.26396,2.26362,2.26365,32700000.0
2006-04-19 11:34:00,2.26368,2.2648,2.26368,2.2647,44100000.0
2006-04-19 11:35:00,2.26475,2.26543,2.2647,2.26543,26300000.0
2006-04-19 11:36:00,2.26569,2.26569,2.26527,2.2655,21500000.0
2006-04-19 11:37:00,2.26554,2.26567,2.26554,2.26565,26400000.0
2006-04-19 11:38:00,2.26556,2.26614,2.26556,2.26614,39000000.0
2006-04-19 11:39:00,2.26612,2.26612,2.26564,2.26588,88899999.0
2006-04-19 11:40:00,2.26594,2.26641,2.26594,2.26617,32200000.0
2006-04-19 11:41:00,2.26609,2.26648,2.26604,2.26617,38200000.0
2006-04-19 11:42:00,2.2658,2.26607,2.2655,2.2655,55700000.0
2006-04-19 11:43:00,2.2654,2.26557,2.26533,2.26547,65300001.0
2006-04-19 11:44:00,2.26547,2.26547,2.26533,2.26537,26100000.0
2006-04-19 11:45:00,2.26535,2.26555,2.2653,2.26555,31200000.0
2006-04-19 11:46:00,2.26561,2.26561,2.2652,2.2652,48800000.0
2006-04-19 11:47:00,2.26533,2.26533,2.26511,2.26525,28300000.0
2006-04-19 11:48:00,2.26521,2.26562,2.26521,2.26553,32300000.0
2006-04-19 11:49:00,2.26554,2.26559,2.26535,2.26547,35300000.0
2006-04-19 11:50:00,2.26549,2.26549,2.26523,2.26523,45200000.0
2006-04-19 11:51:00,2.26528,2.26533,2.26507,2.26533,38000000.0
2006-04-19 11:52:00,2.26542,2.26542,2.26517,2.26528,43300000.0
2006-04-19 11:53:00,2.26527,2.26548,2.26514,2.26537,22000000.0
2006-04-19 11:54:00,2.2653,2.26543,2.26513,2.26516,41100000.0
2006-04-19 11:55:00,2.26505,2.26529,2.26505,2.26512,42400000.0
2006-04-19 11:56:00,2.26526,2.26547,2.26524,2.26525,38300000.0
2006-04-19 11:57:00,2.26539,2.26539,2.26501,2.26523,31500000.0
2006-04-19 11:58:00,2.26523,2.26542,2.2651,2.26536,27200000.0
2006-04-19 11:59:00,2.26558,2.26642,2.26558,2.26622,26800000.0
2006-04-19 12:00:00,2.26639,2.26659,2.26586,2.26586,31000000.0
2006-04-19 12:01:00,2.26573,2.26649,2.26572,2.26649,51900000.0
2006-04-19 12:02:00,2.26639,2.26664,2.2663,2.26636,26300000.0
2006-04-19 12:03:00,2.26642,2.2666,2.26616,2.26627,33100000.0
2006-04-19 12:04:00,2.26623,2.26623,2.26602,2.26616,26700000.0
2006-04-19 12:05:00,2.26621,2.26626,2.26599,2.26609,27800000.0
2006-04-19 12:06:00,2.26628,2.26628,2.26597,2.26618,36600000.0
2006-04-19 12:07:00,2.26629,2.26667,2.26629,2.26635,40500000.0
2006-04-19 12:08:00,2.2663,2.26647,2.26619,2.26647,18800000.0
2006-04-19 12:09:00,2.26664,2.26686,2.2664,2.26645,36200000.0
2006-04-19 12:10:00,2.26665,2.26687,2.26662,2.26679,17300000.0
2006-04-19 12:11:00,2.26685,2.26685,2.26667,2.26667,19000000.0
2006-04-19 12:12:00,2.26647,2.26651,2.26635,2.26643,17200000.0
2006-04-19 12:13:00,2.26629,2.26649,2.26623,2.26627,44900000.0
2006-04-19 12:14:00,2.26623,2.26638,2.26623,2.26636,47000000.0
2006-04-19 12:15:00,2.26641,2.26669,2.26641,2.26665,37100000.0
2006-04-19 12:16:00,2.26661,2.26676,2.26647,2.2665,29500000.0
2006-04-19 12:17:00,2.26656,2.26658,2.2663,2.2663,46300000.0
2006-04-19 12:18:00,2.2664,2.26644,2.2661,2.2664,38000000.0
2006-04-19 12:19:00,2.26643,2.2666,2.2664,2.2665,30000000.0
2006-04-19 12:20:00,2.26643,2.26652,2.2663,2.26645,37000000.0
2006-04-19 12:21:00,2.26632,2.26653,2.26632,2.26642,30300000.0
2006-04-19 12:22:00,2.26664,2.26698,2.26664,2.2667,34400000.0
2006-04-19 12:23:00,2.26682,2.26701,2.26676,2.26688,51500000.0
2006-04-19 12:24:00,2.26687,2.26687,2.26669,2.26669,39500000.0
2006-04-19 12:25:00,2.26673,2.2668,2.26653,2.26656,33900000.0
2006-04-19 12:26:00,2.26648,2.26665,2.26645,2.26665,28900000.0
2006-04-19 12:27:00,2.26686,2.26753,2.26686,2.26718,47200000.0
2006-04-19 12:28:00,2.2671,2.26733,2.26694,2.26703,33200000.0
2006-04-19 12:29:00,2.26681,2.26689,2.26647,2.26647,44300000.0
2006-04-19 12:30:00,2.26641,2.26641,2.26611,2.26627,30000000.0
2006-04-19 12:31:00,2.26622,2.26635,2.26614,2.26617,48800000.0
2006-04-19 12:32:00,2.26617,2.2663,2.26608,2.26621,36300000.0
2006-04-19 12:33:00,2.26608,2.26615,2.26572,2.26598,42800000.0
2006-04-19 12:34:00,2.26568,2.26597,2.26568,2.26588,29600000.0
2006-04-19 12:35:00,2.26586,2.26594,2.26582,2.26585,40300000.0
2006-04-19 12:36:00,2.26606,2.26616,2.2659,2.26592,22100000.0
2006-04-19 12:37:00,2.26607,2.26622,2.26604,2.26607,35300000.0
2006-04-19 12:38:00,2.26607,2.2664,2.26607,2.26611,53300000.0
2006-04-19 12:39:00,2.26615,2.26628,2.26602,2.26628,53600000.0
2006-04-19 12:40:00,2.26624,2.26643,2.2662,2.26635,32400000.0
2006-04-19 12:41:00,2.26642,2.26659,2.26629,2.26659,39100000.0
2006-04-19 12:42:00,2.26667,2.26669,2.26647,2.26652,60600000.0
2006-04-19 12:43:00,2.2665,2.26667,2.26631,2.26643,60800000.0
2006-04-19 12:44:00,2.26636,2.26636,2.26622,2.26625,17800000.0
2006-04-19 12:45:00,2.26632,2.26668,2.26632,2.26668,26400000.0
2006-04-19 12:46:00,2.26654,2.26667,2.26633,2.26651,28000000.0
2006-04-19 12:47:00,2.26634,2.26652,2.26603,2.26627,45900000.0
2006-04-19 12:48:00,2.26627,2.26638,2.26609,2.26638,53400000.0
2006-04-19 12:49:00,2.26655,2.26655,2.26633,2.26649,39300000.0
2006-04-19 12:50:00,2.26664,2.26706,2.26664,2.26703,27900000.0
2006-04-19 12:51:00,2.26684,2.26701,2.26664,2.26664,19400000.0
2006-04-19 12:52:00,2.26663,2.26679,2.26641,2.26657,33600000.0
2006-04-19 12:53:00,2.26655,2.2668,2.26639,2.2668,15900000.0
2006-04-19 12:54:00,2.26681,2.26715,2.26681,2.26715,19400000.0
2006-04-19 12:55:00,2.26713,2.26735,2.26704,2.26735,27700000.0
2006-04-19 12:56:00,2.26716,2.26736,2.267,2.26707,37100000.0
2006-04-19 12:57:00,2.2671,2.2671,2.26682,2.26682,22100000.0
2006-04-19 12:58:00,2.26691,2.26691,2.26678,2.2669,25300000.0
2006-04-19 12:59:00,2.26698,2.26709,2.26698,2.26706,53500000.0
2006-04-19 13:00:00,2.26697,2.26709,2.26682,2.26688,43600000.0
2006-04-19 13:01:00,2.267,2.26705,2.26688,2.26688,54700000.0
2006-04-19 13:02:00,2.26699,2.26762,2.26699,2.2676,37500000.0
2006-04-19 13:03:00,2.26759,2.26774,2.26714,2.26714,23700000.0
2006-04-19 13:04:00,2.26718,2.26745,2.26718,2.26745,21400000.0
2006-04-19 13:05:00,2.26748,2.26763,2.26731,2.26751,51800000.0
2006-04-19 13:06:00,2.26739,2.2674,2.26718,2.26718,20400000.0
2006-04-19 13:07:00,2.26714,2.26761,2.26714,2.26734,37300000.0
2006-04-19 13:08:00,2.26741,2.26773,2.26741,2.26773,34000000.0
2006-04-19 13:09:00,2.26793,2.26793,2.26747,2.2675,33700000.0
2006-04-19 13:10:00,2.26757,2.26763,2.2668,2.26733,31400000.0
2006-04-19 13:11:00,2.26745,2.26853,2.26734,2.2685,27900000.0
2006-04-19 13:12:00,2.26857,2.26869,2.26843,2.26845,38800000.0
2006-04-19 13:13:00,2.26855,2.26869,2.26827,2.26847,31500000.0
2006-04-19 13:14:00,2.26841,2.26886,2.26832,2.26885,58600000.0
2006-04-19 13:15:00,2.26872,2.269,2.26867,2.26885,57300000.0
2006-04-19 13:16:00,2.26854,2.2688,2.26842,2.26842,56000000.0
2006-04-19 13:17:00,2.26825,2.2683,2.26788,2.26788,22000000.0
2006-04-19 13:18:00,2.26792,2.26813,2.26787,2.26795,34800000.0
2006-04-19 13:19:00,2.26816,2.26841,2.26816,2.26826,16000000.0
2006-04-19 13:20:00,2.26828,2.26855,2.26828,2.26837,22400000.0
2006-04-19 13:21:00,2.26834,2.26847,2.26812,2.26813,29600000.0
2006-04-19 13:22:00,2.26804,2.26823,2.26804,2.26814,33500000.0
2006-04-19 13:23:00,2.26819,2.26846,2.26819,2.2684,28400000.0
2006-04-19 13:24:00,2.26829,2.26845,2.26824,2.26839,34100000.0
2006-04-19 13:25:00,2.26842,2.26848,2.26828,2.26848,27900000.0
2006-04-19 13:26:00,2.26854,2.26854,2.26828,2.26843,39900000.0
2006-04-19 13:27:00,2.26829,2.2684,2.26815,2.26833,47400000.0
2006-04-19 13:28:00,2.26836,2.26841,2.26824,2.26824,50900000.0
2006-04-19 13:29:00,2.26814,2.26843,2.26803,2.26824,35600000.0
2006-04-19 13:30:00,2.26819,2.26839,2.26813,2.26838,41600000.0
2006-04-19 13:31:00,2.26843,2.26858,2.2684,2.2684,45700000.0
2006-04-19 13:32:00,2.26832,2.26864,2.26819,2.26819,60100000.0
2006-04-19 13:33:00,2.26833,2.26849,2.26825,2.26833,45000000.0
2006-04-19 13:34:00,2.2683,2.26842,2.26802,2.26823,24800000.0
2006-04-19 13:35:00,2.26821,2.26821,2.26769,2.26788,60100000.0
2006-04-19 13:36:00,2.26781,2.26781,2.26753,2.26778,31700000.0
2006-04-19 13:37:00,2.26738,2.26738,2.26714,2.26714,68100000.0
2006-04-19 13:38:00,2.26724,2.26738,2.26709,2.26729,20700000.0
2006-04-19 13:39:00,2.26735,2.26754,2.26721,2.26737,70400000.0
2006-04-19 13:40:00,2.26743,2.26759,2.26743,2.26743,18600000.0
2006-04-19 13:41:00,2.26753,2.26767,2.26741,2.26741,54900000.0
2006-04-19 13:42:00,2.26752,2.268,2.26752,2.26794,27500000.0
2006-04-19 13:43:00,2.26774,2.2681,2.26774,2.26794,33300000.0
2006-04-19 13:44:00,2.26817,2.26864,2.26817,2.26856,42600000.0
2006-04-19 13:45:00,2.26862,2.26864,2.26841,2.2685,43000000.0
2006-04-19 13:46:00,2.26887,2.26913,2.26868,2.26913,46900000.0
2006-04-19 13:47:00,2.26903,2.26909,2.2689,2.26897,37500000.0
2006-04-19 13:48:00,2.26892,2.26932,2.26892,2.2691,27900000.0
2006-04-19 13:49:00,2.26936,2.26936,2.26899,2.26899,28600000.0
2006-04-19 13:50:00,2.26893,2.26902,2.2686,2.26879,41200000.0
2006-04-19 13:51:00,2.26883,2.26901,2.26877,2.26877,32600000.0
2006-04-19 13:52:00,2.26908,2.26933,2.26897,2.26928,37000000.0
2006-04-19 13:53:00,2.26903,2.26903,2.2686,2.26873,40800000.0
2006-04-19 13:54:00,2.26852,2.26866,2.26847,2.26861,38100000.0
2006-04-19 13:55:00,2.26833,2.26842,2.26803,2.26803,60600000.0
2006-04-19 13:56:00,2.268,2.26852,2.268,2.26852,36400000.0
2006-04-19 13:57:00,2.26872,2.26872,2.26843,2.26867,64700000.0
2006-04-19 13:58:00,2.26854,2.26869,2.26821,2.26869,61000001.0
2006-04-19 13:59:00,2.2686,2.2686,2.26843,2.26847,43000001.0
2006-04-19 14:00:00,2.26847,2.26847,2.26817,2.26832,36000000.0
2006-04-19 14:01:00,2.26821,2.26837,2.26808,2.26833,20500000.0
2006-04-19 14:02:00,2.26811,2.26867,2.26809,2.26846,26400000.0
2006-04-19 14:03:00,2.26861,2.26869,2.26853,2.26866,27000000.0
2006-04-19 14:04:00,2.26869,2.26869,2.26833,2.26845,27400000.0
2006-04-19 14:05:00,2.26836,2.26848,2.26795,2.26836,59000000.0
2006-04-19 14:06:00,2.26842,2.26923,2.26842,2.26916,43800000.0
2006-04-19 14:07:00,2.26918,2.26926,2.26863,2.26863,30400000.0
2006-04-19 14:08:00,2.26871,2.26892,2.26861,2.26877,38500000.0
2006-04-19 14:09:00,2.26884,2.26891,2.26874,2.26888,33800000.0
2006-04-19 14:10:00,2.26889,2.26901,2.26878,2.26895,39300000.0
2006-04-19 14:11:00,2.269,2.26924,2.26882,2.26882,38100000.0
2006-04-19 14:12:00,2.26903,2.26903,2.26879,2.26891,27500000.0
2006-04-19 14:13:00,2.26897,2.26897,2.26877,2.26889,37200000.0
2006-04-19 14:14:00,2.26896,2.26898,2.26856,2.26887,24400000.0
2006-04-19 14:15:00,2.26887,2.26893,2.26866,2.26868,41900000.0
2006-04-19 14:16:00,2.26854,2.26859,2.26821,2.26829,43600000.0
2006-04-19 14:17:00,2.26806,2.26832,2.26799,2.26807,28100000.0
2006-04-19 14:18:00,2.26803,2.26803,2.26759,2.26766,33100000.0
2006-04-19 14:19:00,2.26762,2.26795,2.26762,2.2678,44600000.0
2006-04-19 14:20:00,2.26798,2.26808,2.26773,2.26808,44100000.0
2006-04-19 14:21:00,2.26805,2.26821,2.26805,2.26814,62800000.0
2006-04-19 14:22:00,2.26815,2.26843,2.26815,2.26843,29400000.0
2006-04-19 14:23:00,2.26837,2.26851,2.26825,2.26835,36500000.0
2006-04-19 14:24:00,2.26822,2.2688,2.26822,2.2687,26600000.0
2006-04-19 14:25:00,2.26868,2.2691,2.26868,2.2691,18900000.0
2006-04-19 14:26:00,2.269,2.2691,2.2688,2.2691,42900000.0
2006-04-19 14:27:00,2.26919,2.26929,2.26898,2.26924,50200000.0
2006-04-19 14:28:00,2.26899,2.26909,2.26876,2.26876,29800000.0
2006-04-19 14:29:00,2.2687,2.2687,2.26862,2.26862,20600000.0
2006-04-19 14:30:00,2.2687,2.26885,2.2686,2.26872,54800000.0
2006-04-19 14:31:00,2.26932,2.27065,2.26932,2.27062,28300000.0
2006-04-19 14:32:00,2.27034,2.27058,2.2702,2.27035,47600000.0
2006-04-19 14:33:00,2.2703,2.27058,2.27023,2.27035,34700000.0
2006-04-19 14:34:00,2.2706,2.27077,2.27013,2.27019,33000000.0
2006-04-19 14:35:00,2.26991,2.27082,2.26988,2.27075,26200000.0
2006-04-19 14:36:00,2.27042,2.27069,2.27018,2.27047,32400000.0
2006-04-19 14:37:00,2.27027,2.27041,2.27014,2.27041,38600000.0
2006-04-19 14:38:00,2.27024,2.27067,2.27023,2.27044,26800000.0
2006-04-19 14:39:00,2.27059,2.27093,2.27011,2.27011,44800000.0
2006-04-19 14:40:00,2.27018,2.27024,2.26974,2.26992,34800000.0
2006-04-19 14:41:00,2.26987,2.26997,2.2695,2.26964,38100000.0
2006-04-19 14:42:00,2.26989,2.27004,2.26963,2.27004,62599998.0
2006-04-19 14:43:00,2.27008,2.27039,2.26993,2.27036,65200000.0
2006-04-19 14:44:00,2.27021,2.27053,2.27021,2.27029,29600000.0
2006-04-19 14:45:00,2.27037,2.27105,2.27037,2.27105,47000000.0
2006-04-19 14:46:00,2.27103,2.27124,2.27092,2.27092,34600000.0
2006-04-19 14:47:00,2.27082,2.27098,2.27065,2.27065,46700000.0
2006-04-19 14:48:00,2.27075,2.27118,2.27075,2.27093,17300000.0
2006-04-19 14:49:00,2.27093,2.27146,2.27088,2.27139,34400000.0
2006-04-19 14:50:00,2.27159,2.27222,2.27158,2.27222,13000000.0
2006-04-19 14:51:00,2.27246,2.27246,2.27191,2.27191,29900000.0
2006-04-19 14:52:00,2.2719,2.27205,2.2717,2.2719,46700000.0
2006-04-19 14:53:00,2.27193,2.2721,2.2718,2.27208,34600000.0
2006-04-19 14:54:00,2.27181,2.27204,2.27178,2.27194,29200000.0
2006-04-19 14:55:00,2.27195,2.27205,2.27185,2.27196,38800000.0
2006-04-19 14:56:00,2.27194,2.272,2.27174,2.272,42700000.0
2006-04-19 14:57:00,2.27188,2.27189,2.27137,2.27137,36800000.0
2006-04-19 14:58:00,2.27145,2.27196,2.27135,2.27196,36500000.0
2006-04-19 14:59:00,2.27238,2.27338,2.27238,2.27338,36100000.0
2006-04-19 15:00:00,2.27367,2.27413,2.27353,2.27358,49400000.0
2006-04-19 15:01:00,2.27354,2.27432,2.27354,2.274,44900000.0
2006-04-19 15:02:00,2.27406,2.27416,2.27374,2.27405,50400000.0
2006-04-19 15:03:00,2.27424,2.27424,2.27387,2.27387,24500000.0
2006-04-19 15:04:00,2.27397,2.27415,2.2732,2.27329,35200000.0
2006-04-19 15:05:00,2.27309,2.2735,2.27297,2.27335,54900000.0
2006-04-19 15:06:00,2.27338,2.27376,2.27322,2.27365,41000000.0
2006-04-19 15:07:00,2.27376,2.27417,2.27376,2.27392,30900000.0
2006-04-19 15:08:00,2.2739,2.2739,2.2733,2.27339,37500000.0
2006-04-19 15:09:00,2.27359,2.27375,2.27338,2.27349,21600000.0
2006-04-19 15:10:00,2.27335,2.27335,2.2729,2.27327,41399999.0
2006-04-19 15:11:00,2.27312,2.27312,2.27269,2.27269,16000000.0
2006-04-19 15:12:00,2.2726,2.27274,2.27245,2.27259,35300000.0
2006-04-19 15:13:00,2.27265,2.27297,2.27243,2.27286,34100000.0
2006-04-19 15:14:00,2.27289,2.27324,2.27273,2.27324,36800000.0
2006-04-19 15:15:00,2.27347,2.27347,2.27312,2.27312,38500000.0
2006-04-19 15:16:00,2.27345,2.27422,2.27345,2.27405,20700000.0
2006-04-19 15:17:00,2.27386,2.27386,2.27328,2.27328,23900000.0
2006-04-19 15:18:00,2.27322,2.27328,2.27304,2.27304,46400000.0
2006-04-19 15:19:00,2.27321,2.27356,2.27321,2.27328,49300000.0
2006-04-19 15:20:00,2.27319,2.27335,2.27316,2.27326,19900000.0
2006-04-19 15:21:00,2.27318,2.27345,2.27314,2.27345,54700000.0
2006-04-19 15:22:00,2.27337,2.27409,2.27337,2.27405,24500000.0
2006-04-19 15:23:00,2.27373,2.27374,2.27347,2.27349,21800000.0
2006-04-19 15:24:00,2.27363,2.27389,2.2733,2.27355,19000000.0
2006-04-19 15:25:00,2.27375,2.27399,2.27358,2.27381,74400000.0
2006-04-19 15:26:00,2.27375,2.27401,2.27367,2.27369,54400000.0
2006-04-19 15:27:00,2.27374,2.27391,2.27356,2.27368,28000000.0
2006-04-19 15:28:00,2.27377,2.2741,2.27371,2.27371,30200000.0
2006-04-19 15:29:00,2.27347,2.27364,2.27333,2.27339,33300000.0
2006-04-19 15:30:00,2.27328,2.27381,2.27328,2.2737,29300000.0
2006-04-19 15:31:00,2.27392,2.27417,2.2738,2.27409,24300000.0
2006-04-19 15:32:00,2.27442,2.27447,2.27403,2.27419,25100000.0
2006-04-19 15:33:00,2.27414,2.27445,2.27407,2.27417,61600000.0
2006-04-19 15:34:00,2.27432,2.27437,2.27399,2.27412,37200000.0
2006-04-19 15:35:00,2.27422,2.27452,2.27419,2.27452,48100000.0
2006-04-19 15:36:00,2.27445,2.27445,2.27411,2.27425,63800000.0
2006-04-19 15:37:00,2.27428,2.27449,2.27399,2.27429,35900000.0
2006-04-19 15:38:00,2.27419,2.27419,2.27329,2.2733,45200000.0
2006-04-19 15:39:00,2.27347,2.27353,2.27312,2.27322,29500000.0
2006-04-19 15:40:00,2.27352,2.27394,2.27352,2.27353,40800000.0
2006-04-19 15:41:00,2.27354,2.2738,2.27346,2.27367,30200000.0
2006-04-19 15:42:00,2.27366,2.27374,2.27347,2.27347,18000000.0
2006-04-19 15:43:00,2.27324,2.27333,2.27311,2.2733,36700000.0
2006-04-19 15:44:00,2.27309,2.27335,2.27309,2.27324,59400000.0
2006-04-19 15:45:00,2.2733,2.27376,2.2733,2.27347,30600000.0
2006-04-19 15:46:00,2.27379,2.27403,2.27301,2.27301,27900000.0
2006-04-19 15:47:00,2.27293,2.27318,2.27284,2.27298,29000000.0
2006-04-19 15:48:00,2.273,2.27313,2.27281,2.27303,42800000.0
2006-04-19 15:49:00,2.27327,2.27343,2.27305,2.27343,43700000.0
2006-04-19 15:50:00,2.27352,2.27352,2.27322,2.2734,30400000.0
2006-04-19 15:51:00,2.27325,2.27351,2.27309,2.27309,26300000.0
2006-04-19 15:52:00,2.27304,2.27306,2.27279,2.27304,44800000.0
2006-04-19 15:53:00,2.27279,2.27302,2.27277,2.27287,20900000.0
2006-04-19 15:54:00,2.27276,2.27298,2.27264,2.27283,42200000.0
2006-04-19 15:55:00,2.2727,2.27297,2.27256,2.2729,33800000.0
2006-04-19 15:56:00,2.27288,2.27308,2.27272,2.27303,31600000.0
2006-04-19 15:57:00,2.27295,2.27305,2.27282,2.27299,45899999.0
2006-04-19 15:58:00,2.27317,2.27317,2.2726,2.2726,18100000.0
2006-04-19 15:59:00,2.2727,2.27344,2.27261,2.27344,36400000.0
2006-04-19 16:00:00,2.27361,2.27383,2.27361,2.27373,32100000.0
2006-04-19 16:01:00,2.27369,2.27386,2.27359,2.27365,42300000.0
2006-04-19 16:02:00,2.27373,2.27381,2.2735,2.27372,38900000.0
2006-04-19 16:03:00,2.27371,2.27402,2.27369,2.27388,21800000.0
2006-04-19 16:04:00,2.27376,2.27382,2.27344,2.27364,31900000.0
2006-04-19 16:05:00,2.27375,2.27435,2.27366,2.27435,9300000.0
2006-04-19 16:06:00,2.27429,2.27429,2.27283,2.27291,37400000.0
2006-04-19 16:07:00,2.27291,2.27337,2.27267,2.27332,25400000.0
2006-04-19 16:08:00,2.27304,2.27334,2.27295,2.27306,22200000.0
2006-04-19 16:09:00,2.27281,2.27302,2.27272,2.27272,47700000.0
2006-04-19 16:10:00,2.27256,2.27288,2.27256,2.27277,23800000.0
2006-04-19 16:11:00,2.2729,2.27296,2.27266,2.27267,19900000.0
2006-04-19 16:12:00,2.27254,2.27317,2.27251,2.27317,48200000.0
2006-04-19 16:13:00,2.2733,2.27351,2.27322,2.27337,37800000.0
2006-04-19 16:14:00,2.27359,2.27359,2.27324,2.27328,56200000.0
2006-04-19 16:15:00,2.27326,2.27333,2.27312,2.27319,28800000.0
2006-04-19 16:16:00,2.27322,2.27355,2.27313,2.27355,27800000.0
2006-04-19 16:17:00,2.27371,2.2739,2.27347,2.27377,46500000.0
2006-04-19 16:18:00,2.27356,2.2737,2.27341,2.27362,39600000.0
2006-04-19 16:19:00,2.27362,2.2737,2.27347,2.27359,48100000.0
2006-04-19 16:20:00,2.27375,2.27393,2.27372,2.27387,24800000.0
2006-04-19 16:21:00,2.27396,2.27418,2.27389,2.27418,30200000.0
2006-04-19 16:22:00,2.27424,2.27458,2.27423,2.27446,26600000.0
2006-04-19 16:23:00,2.27456,2.27478,2.27435,2.27447,47900000.0
2006-04-19 16:24:00,2.27437,2.27437,2.27381,2.27395,31900000.0
2006-04-19 16:25:00,2.27415,2.27415,2.27372,2.27408,27200000.0
2006-04-19 16:26:00,2.27398,2.27398,2.27358,2.27383,29100000.0
2006-04-19 16:27:00,2.27374,2.27388,2.27356,2.27377,24200000.0
2006-04-19 16:28:00,2.27376,2.27378,2.27353,2.27374,31400000.0
2006-04-19 16:29:00,2.27375,2.27392,2.27375,2.27392,23100000.0
2006-04-19 16:30:00,2.27391,2.27417,2.27384,2.27395,39600000.0
2006-04-19 16:31:00,2.27395,2.27439,2.27395,2.27425,34800000.0
2006-04-19 16:32:00,2.27434,2.27434,2.27392,2.27392,24400000.0
2006-04-19 16:33:00,2.27403,2.2742,2.27384,2.27392,24400000.0
2006-04-19 16:34:00,2.27379,2.27391,2.27363,2.2738,48800000.0
2006-04-19 16:35:00,2.27358,2.27367,2.27325,2.27346,42300000.0
2006-04-19 16:36:00,2.27334,2.27382,2.27334,2.27382,18300000.0
2006-04-19 16:37:00,2.27404,2.27405,2.27376,2.27396,44100000.0
2006-04-19 16:38:00,2.2739,2.2744,2.27371,2.2744,30400000.0
2006-04-19 16:39:00,2.27431,2.27431,2.27372,2.27372,28200000.0
2006-04-19 16:40:00,2.27377,2.27377,2.27312,2.27324,53099999.0
2006-04-19 16:41:00,2.27321,2.27345,2.27305,2.27305,38500000.0
2006-04-19 16:42:00,2.27305,2.2731,2.27285,2.2729,66400000.0
2006-04-19 16:43:00,2.27312,2.27317,2.27294,2.2731,38700000.0
2006-04-19 16:44:00,2.273,2.27321,2.27298,2.27315,34200000.0
2006-04-19 16:45:00,2.27315,2.27315,2.27291,2.27303,69900000.0
2006-04-19 16:46:00,2.27309,2.27311,2.27281,2.27297,25700000.0
2006-04-19 16:47:00,2.27301,2.27309,2.27273,2.27309,52900000.0
2006-04-19 16:48:00,2.27296,2.27358,2.27289,2.27358,25400000.0
2006-04-19 16:49:00,2.27373,2.27386,2.27359,2.27386,17600000.0
2006-04-19 16:50:00,2.27384,2.27393,2.27367,2.27391,26900000.0
2006-04-19 16:51:00,2.27401,2.27419,2.27386,2.27386,42200000.0
2006-04-19 16:52:00,2.27392,2.27431,2.2739,2.27431,29000000.0
2006-04-19 16:53:00,2.27435,2.27448,2.27408,2.27432,43700000.0
2006-04-19 16:54:00,2.27444,2.27458,2.27432,2.27451,53700001.0
2006-04-19 16:55:00,2.27453,2.27482,2.27437,2.27437,32600000.0
2006-04-19 16:56:00,2.27433,2.27458,2.27433,2.27447,46300000.0
2006-04-19 16:57:00,2.27452,2.27459,2.27418,2.27418,23800000.0
2006-04-19 16:58:00,2.27403,2.27451,2.27398,2.27451,44100001.0
2006-04-19 16:59:00,2.27447,2.27447,2.27398,2.27414,30200000.0
2006-04-19 17:00:00,2.27391,2.27391,2.27266,2.27266,54300000.0
2006-04-19 17:01:00,2.27281,2.27306,2.27279,2.27299,26600000.0
2006-04-19 17:02:00,2.2731,2.27331,2.2731,2.27319,46600000.0
2006-04-19 17:03:00,2.27297,2.27297,2.2723,2.27234,30400000.0
2006-04-19 17:04:00,2.27234,2.27246,2.2722,2.27241,35300000.0
2006-04-19 17:05:00,2.27229,2.27245,2.27218,2.27243,40800000.0
2006-04-19 17:06:00,2.27228,2.27241,2.27208,2.27216,27000000.0
2006-04-19 17:07:00,2.27223,2.2724,2.27196,2.2724,32000000.0
2006-04-19 17:08:00,2.27241,2.27256,2.27215,2.27215,30700000.0
2006-04-19 17:09:00,2.27224,2.27287,2.27224,2.27287,68600000.0
2006-04-19 17:10:00,2.27304,2.27316,2.27279,2.27309,36600000.0
2006-04-19 17:11:00,2.2732,2.27357,2.2732,2.27335,52400000.0
2006-04-19 17:12:00,2.2736,2.27411,2.27355,2.27411,43200000.0
2006-04-19 17:13:00,2.27419,2.27419,2.27387,2.27419,47500000.0
2006-04-19 17:14:00,2.27424,2.27467,2.27418,2.27427,39900000.0
2006-04-19 17:15:00,2.27415,2.27433,2.27407,2.27433,36400000.0
2006-04-19 17:16:00,2.27428,2.27444,2.27408,2.27411,37700000.0
2006-04-19 17:17:00,2.27423,2.27441,2.27421,2.2743,35000000.0
2006-04-19 17:18:00,2.27427,2.27459,2.27423,2.27423,37600000.0
2006-04-19 17:19:00,2.27432,2.27432,2.27388,2.27388,34800000.0
2006-04-19 17:20:00,2.27407,2.27423,2.27385,2.27416,30200000.0
2006-04-19 17:21:00,2.27415,2.2742,2.2739,2.2739,56800000.0
2006-04-19 17:22:00,2.27392,2.27447,2.27392,2.27445,27400000.0
2006-04-19 17:23:00,2.27475,2.27486,2.27459,2.27463,39000000.0
2006-04-19 17:24:00,2.27437,2.27453,2.27418,2.27419,29200000.0
2006-04-19 17:25:00,2.27419,2.2744,2.27384,2.27395,41800000.0
2006-04-19 17:26:00,2.27382,2.27409,2.27379,2.27409,20700000.0
2006-04-19 17:27:00,2.27394,2.27394,2.27353,2.2736,16600000.0
2006-04-19 17:28:00,2.27373,2.27395,2.27372,2.27393,45700000.0
2006-04-19 17:29:00,2.27397,2.27399,2.27378,2.27378,28000000.0
2006-04-19 17:30:00,2.27396,2.274,2.27372,2.2739,37700000.0
2006-04-19 17:31:00,2.27402,2.27402,2.27381,2.27397,13800000.0
2006-04-19 17:32:00,2.27411,2.2744,2.27409,2.2742,22900000.0
2006-04-19 17:33:00,2.27421,2.27431,2.27404,2.27404,34400000.0
2006-04-19 17:34:00,2.27401,2.27401,2.27372,2.27372,41200000.0
2006-04-19 17:35:00,2.27382,2.27394,2.27326,2.2736,40400000.0
2006-04-19 17:36:00,2.27354,2.27363,2.27323,2.27323,30800000.0
2006-04-19 17:37:00,2.27326,2.27347,2.27306,2.27313,37300000.0
2006-04-19 17:38:00,2.2731,2.27338,2.27294,2.27324,42300000.0
2006-04-19 17:39:00,2.27324,2.27382,2.27324,2.27352,23400000.0
2006-04-19 17:40:00,2.2737,2.27391,2.27349,2.27349,26400000.0
2006-04-19 17:41:00,2.27354,2.27362,2.2734,2.2734,38100000.0
2006-04-19 17:42:00,2.27349,2.27376,2.27346,2.27359,45200000.0
2006-04-19 17:43:00,2.27354,2.27357,2.2734,2.27344,35200000.0
2006-04-19 17:44:00,2.27344,2.2737,2.27344,2.27355,77700000.0
2006-04-19 17:45:00,2.27366,2.2738,2.27352,2.27352,32900000.0
2006-04-19 17:46:00,2.27352,2.27353,2.27334,2.27346,57200000.0
2006-04-19 17:47:00,2.27341,2.27364,2.27333,2.27344,39300000.0
2006-04-19 17:48:00,2.27312,2.2734,2.27309,2.27332,42100000.0
2006-04-19 17:49:00,2.27319,2.27338,2.27304,2.27304,15000000.0
2006-04-19 17:50:00,2.27293,2.27313,2.27293,2.2731,30500000.0
2006-04-19 17:51:00,2.27319,2.27327,2.27296,2.273,22300000.0
2006-04-19 17:52:00,2.27297,2.2732,2.2729,2.27291,42200000.0
2006-04-19 17:53:00,2.2729,2.27314,2.27286,2.273,30400000.0
2006-04-19 17:54:00,2.273,2.27315,2.27277,2.27297,38300001.0
2006-04-19 17:55:00,2.27288,2.27288,2.27266,2.2728,19800000.0
2006-04-19 17:56:00,2.27283,2.27283,2.2724,2.27247,18100000.0
2006-04-19 17:57:00,2.27239,2.27253,2.27233,2.27233,24800000.0
2006-04-19 17:58:00,2.2725,2.27286,2.2725,2.27286,32300000.0
2006-04-19 17:59:00,2.27271,2.27307,2.27257,2.27292,45700000.0
2006-04-19 18:00:00,2.2729,2.27305,2.27272,2.27296,57599999.0
2006-04-19 18:01:00,2.273,2.27336,2.27282,2.27282,377700000.0
2006-04-19 18:02:00,2.27288,2.27322,2.27267,2.2728,392400000.0
2006-04-19 18:03:00,2.27285,2.27337,2.27285,2.2732,486800000.0
2006-04-19 18:04:00,2.27312,2.27342,2.27306,2.27326,319000000.0
2006-04-19 18:05:00,2.27345,2.2739,2.27335,2.27369,234000000.0
2006-04-19 18:06:00,2.27381,2.27386,2.27347,2.27347,432100001.0
2006-04-19 18:07:00,2.27344,2.27389,2.27328,2.27344,403700000.0
2006-04-19 18:08:00,2.27331,2.2738,2.27331,2.27361,385100000.0
2006-04-19 18:09:00,2.27351,2.27362,2.27327,2.27355,263900000.0
2006-04-19 18:10:00,2.27348,2.27348,2.2726,2.2726,258700000.0
2006-04-19 18:11:00,2.27248,2.27281,2.27231,2.27258,240000000.0
2006-04-19 18:12:00,2.27257,2.27298,2.27228,2.2725,213400000.0
2006-04-19 18:13:00,2.27227,2.27283,2.27227,2.27283,146100000.0
2006-04-19 18:14:00,2.27295,2.27295,2.27254,2.27259,304400000.0
2006-04-19 18:15:00,2.27256,2.27285,2.27234,2.27275,331900000.0
2006-04-19 18:16:00,2.27298,2.27298,2.27249,2.2726,373500000.0
2006-04-19 18:17:00,2.27265,2.2732,2.27265,2.27286,263599999.0
2006-04-19 18:18:00,2.27278,2.27296,2.2721,2.27238,158700000.0
2006-04-19 18:19:00,2.27231,2.27243,2.27197,2.27197,263400000.0
2006-04-19 18:20:00,2.27188,2.2723,2.27168,2.27222,175700000.0
2006-04-19 18:21:00,2.27213,2.27213,2.2707,2.2707,228200000.0
2006-04-19 18:22:00,2.27053,2.27072,2.27013,2.27065,210500000.0
2006-04-19 18:23:00,2.27065,2.27133,2.27065,2.27126,324800000.0
2006-04-19 18:24:00,2.2712,2.27139,2.27069,2.27112,340000001.0
2006-04-19 18:25:00,2.27124,2.27147,2.27098,2.2713,269200000.0
2006-04-19 18:26:00,2.27139,2.27164,2.2712,2.27123,337099999.0
2006-04-19 18:27:00,2.2711,2.27128,2.27069,2.27071,324000000.0
2006-04-19 18:28:00,2.27062,2.27062,2.27023,2.27048,223500000.0
2006-04-19 18:29:00,2.27043,2.27067,2.27034,2.27049,265300000.0
2006-04-19 18:30:00,2.27045,2.27045,2.26997,2.27009,231100000.0
2006-04-19 18:31:00,2.27029,2.27111,2.27021,2.27096,161400000.0
2006-04-19 18:32:00,2.27099,2.27109,2.27072,2.2708,123100000.0
2006-04-19 18:33:00,2.27087,2.27108,2.27059,2.27059,272300000.0
2006-04-19 18:34:00,2.27064,2.27116,2.27064,2.27093,349700000.0
2006-04-19 18:35:00,2.27092,2.27098,2.27067,2.27095,176500000.0
2006-04-19 18:36:00,2.2709,2.271,2.27072,2.27072,95000000.0
2006-04-19 18:37:00,2.27074,2.27099,2.27061,2.27077,106000000.0
2006-04-19 18:38:00,2.2708,2.27114,2.27076,2.27103,74900000.0
2006-04-19 18:39:00,2.27103,2.27121,2.27083,2.27105,167800000.0
2006-04-19 18:40:00,2.27104,2.27108,2.27068,2.27097,181900000.0
2006-04-19 18:41:00,2.27103,2.27112,2.27095,2.27097,129500000.0
2006-04-19 18:42:00,2.271,2.27116,2.27087,2.27116,107100000.0
2006-04-19 18:43:00,2.27113,2.27135,2.2709,2.27122,56100000.0
2006-04-19 18:44:00,2.27135,2.27148,2.27117,2.27138,149600000.0
2006-04-19 18:45:00,2.27148,2.27156,2.2713,2.27156,98500000.0
2006-04-19 18:46:00,2.27147,2.27154,2.27118,2.27118,76800000.0
2006-04-19 18:47:00,2.27123,2.27138,2.27104,2.27138,30700000.0
2006-04-19 18:48:00,2.27118,2.27131,2.271,2.27127,92600000.0
2006-04-19 18:49:00,2.27138,2.27138,2.27103,2.27126,61700000.0
2006-04-19 18:50:00,2.27126,2.27178,2.27126,2.27169,39200000.0
2006-04-19 18:51:00,2.27159,2.27163,2.27126,2.27138,156200000.0
2006-04-19 18:52:00,2.27123,2.27142,2.27116,2.27127,169900000.0
2006-04-19 18:53:00,2.2712,2.27139,2.27093,2.27113,155700000.0
2006-04-19 18:54:00,2.27089,2.27109,2.27048,2.27048,163100000.0
2006-04-19 18:55:00,2.27033,2.27049,2.27015,2.27024,156100000.0
2006-04-19 18:56:00,2.27035,2.27068,2.27035,2.27046,33800000.0
2006-04-19 18:57:00,2.27052,2.27083,2.26996,2.27012,62100000.0
2006-04-19 18:58:00,2.2701,2.27021,2.26968,2.26978,234600000.0
2006-04-19 18:59:00,2.26972,2.26984,2.26949,2.26949,200500000.0
2006-04-19 19:00:00,2.26928,2.2694,2.2689,2.26894,68200000.0
2006-04-19 19:01:00,2.26866,2.26888,2.26866,2.26888,20600000.0
2006-04-19 19:02:00,2.26886,2.26902,2.26868,2.26897,166400000.0
2006-04-19 19:03:00,2.26899,2.26932,2.26872,2.26902,119800000.0
2006-04-19 19:04:00,2.26903,2.26903,2.26872,2.26881,35300000.0
2006-04-19 19:05:00,2.26876,2.26887,2.26859,2.26861,58300000.0
2006-04-19 19:06:00,2.26869,2.26904,2.26869,2.26892,261300000.0
2006-04-19 19:07:00,2.26898,2.26943,2.26894,2.26916,128200000.0
2006-04-19 19:08:00,2.26926,2.26928,2.26891,2.26908,240200000.0
2006-04-19 19:09:00,2.26902,2.26918,2.26874,2.26884,138100000.0
2006-04-19 19:10:00,2.2689,2.26907,2.26873,2.26873,79100000.0
2006-04-19 19:11:00,2.26872,2.26889,2.26867,2.26867,78699999.0
2006-04-19 19:12:00,2.26869,2.26877,2.26846,2.26877,30900000.0
2006-04-19 19:13:00,2.2688,2.26892,2.2684,2.26865,120800000.0
2006-04-19 19:14:00,2.26872,2.26879,2.26858,2.26879,114400000.0
2006-04-19 19:15:00,2.26879,2.26902,2.26868,2.2687,100600000.0
2006-04-19 19:16:00,2.26871,2.26876,2.2685,2.26876,24800000.0
2006-04-19 19:17:00,2.26881,2.26892,2.26839,2.26839,81200000.0
2006-04-19 19:18:00,2.26838,2.26872,2.26838,2.26866,93800000.0
2006-04-19 19:19:00,2.26872,2.2692,2.26869,2.26878,100700000.0
2006-04-19 19:20:00,2.26887,2.26901,2.26867,2.26886,158200000.0
2006-04-19 19:21:00,2.26879,2.2688,2.26853,2.26863,123600000.0
2006-04-19 19:22:00,2.26856,2.26893,2.26852,2.26881,65600000.0
2006-04-19 19:23:00,2.26878,2.26909,2.26877,2.26877,183600001.0
2006-04-19 19:24:00,2.26885,2.26885,2.26873,2.26878,108400000.0
2006-04-19 19:25:00,2.26865,2.26869,2.26853,2.26853,64400000.0
2006-04-19 19:26:00,2.26854,2.26862,2.26845,2.2686,128900000.0
2006-04-19 19:27:00,2.26864,2.2689,2.26832,2.26878,135900000.0
2006-04-19 19:28:00,2.26883,2.26883,2.26807,2.26807,96600000.0
2006-04-19 19:29:00,2.26807,2.26846,2.26807,2.26841,96000000.0
2006-04-19 19:30:00,2.26865,2.26895,2.26859,2.26875,194000000.0
2006-04-19 19:31:00,2.26881,2.26892,2.26871,2.26891,65600000.0
2006-04-19 19:32:00,2.2688,2.26892,2.26849,2.26882,167200000.0
2006-04-19 19:33:00,2.26889,2.26904,2.26873,2.26901,37100000.0
2006-04-19 19:34:00,2.26918,2.26929,2.26915,2.26922,131300000.0
2006-04-19 19:35:00,2.26926,2.26993,2.26926,2.26993,123100000.0
2006-04-19 19:36:00,2.2699,2.27005,2.26971,2.26983,115600000.0
2006-04-19 19:37:00,2.26996,2.26996,2.26964,2.26968,54200000.0
2006-04-19 19:38:00,2.26947,2.26963,2.26935,2.26946,29300000.0
2006-04-19 19:39:00,2.26915,2.26917,2.26887,2.26917,74000000.0
2006-04-19 19:40:00,2.26924,2.26925,2.26895,2.26906,104699999.0
2006-04-19 19:41:00,2.26903,2.26925,2.26875,2.26908,99100000.0
2006-04-19 19:42:00,2.26919,2.26932,2.26897,2.26904,94400000.0
2006-04-19 19:43:00,2.26907,2.26923,2.26907,2.26912,27400000.0
2006-04-19 19:44:00,2.26917,2.26931,2.26891,2.26905,93400000.0
2006-04-19 19:45:00,2.26903,2.26917,2.26897,2.26917,45600000.0
2006-04-19 19:46:00,2.26939,2.26965,2.26938,2.26946,109400000.0
2006-04-19 19:47:00,2.26941,2.26942,2.26935,2.26937,19800000.0
2006-04-19 19:48:00,2.26925,2.26951,2.26918,2.26934,72900000.0
2006-04-19 19:49:00,2.2695,2.26966,2.26941,2.26965,123100000.0
2006-04-19 19:50:00,2.26974,2.27009,2.26951,2.27009,80100000.0
2006-04-19 19:51:00,2.27017,2.27017,2.26979,2.26983,96300000.0
2006-04-19 19:52:00,2.26978,2.26995,2.26975,2.26977,63300000.0
2006-04-19 19:53:00,2.26966,2.26975,2.2696,2.2696,43600000.0
2006-04-19 19:54:00,2.26956,2.26956,2.26911,2.26917,66000000.0
2006-04-19 19:55:00,2.26914,2.26935,2.26914,2.26935,22000000.0
2006-04-19 19:56:00,2.26951,2.26951,2.26932,2.26951,60800000.0
2006-04-19 19:57:00,2.26957,2.26965,2.26947,2.26963,104100000.0
2006-04-19 19:58:00,2.26957,2.26957,2.26929,2.26929,118000000.0
2006-04-19 19:59:00,2.26924,2.26945,2.26905,2.26917,151800000.0
2006-04-19 20:00:00,2.2692,2.26949,2.26913,2.26939,86500000.0
2006-04-19 20:01:00,2.26942,2.26969,2.26942,2.2695,87000001.0
2006-04-19 20:02:00,2.26931,2.26941,2.26911,2.26941,44100000.0
2006-04-19 20:03:00,2.26959,2.26975,2.26946,2.26958,18000000.0
2006-04-19 20:04:00,2.26968,2.26978,2.26968,2.2697,20800000.0
2006-04-19 20:05:00,2.2697,2.26973,2.26915,2.26924,47800000.0
2006-04-19 20:06:00,2.26909,2.26923,2.26896,2.26896,22400000.0
2006-04-19 20:07:00,2.2692,2.26927,2.26907,2.26909,37200000.0
2006-04-19 20:08:00,2.269,2.269,2.26863,2.26863,80400000.0
2006-04-19 20:09:00,2.26862,2.26873,2.26848,2.26856,47799999.0
2006-04-19 20:10:00,2.26875,2.26891,2.26851,2.26891,37100000.0
2006-04-19 20:11:00,2.26907,2.26926,2.26907,2.26912,57600000.0
2006-04-19 20:12:00,2.26912,2.26922,2.26882,2.26913,129100000.0
2006-04-19 20:13:00,2.26897,2.26914,2.26896,2.26896,169400000.0
2006-04-19 20:14:00,2.26895,2.26913,2.26881,2.26881,113000000.0
2006-04-19 20:15:00,2.26877,2.26901,2.26867,2.26881,205300000.0
2006-04-19 20:16:00,2.26864,2.26887,2.26853,2.26883,134300000.0
2006-04-19 20:17:00,2.26878,2.26878,2.26866,2.26875,43800000.0
2006-04-19 20:18:00,2.26888,2.26905,2.26878,2.26885,71800000.0
2006-04-19 20:19:00,2.2689,2.26921,2.2689,2.26913,209500000.0
2006-04-19 20:20:00,2.26921,2.26964,2.26921,2.26933,293900001.0
2006-04-19 20:21:00,2.26919,2.26924,2.26888,2.26924,80000000.0
2006-04-19 20:22:00,2.26932,2.26958,2.26914,2.26958,104400000.0
2006-04-19 20:23:00,2.26977,2.2699,2.26959,2.26978,154300000.0
2006-04-19 20:24:00,2.26975,2.26986,2.26973,2.26973,46599999.0
2006-04-19 20:25:00,2.26967,2.26975,2.26961,2.26972,151700000.0
2006-04-19 20:26:00,2.2698,2.26993,2.26968,2.26983,149900000.0
2006-04-19 20:27:00,2.26982,2.27029,2.26971,2.27029,87600000.0
2006-04-19 20:28:00,2.27021,2.27029,2.27003,2.27004,224400000.0
2006-04-19 20:29:00,2.27021,2.27067,2.27016,2.27067,178800000.0
2006-04-19 20:30:00,2.27068,2.27089,2.27038,2.27038,373800001.0
2006-04-19 20:31:00,2.27023,2.27052,2.26999,2.2702,177400000.0
2006-04-19 20:32:00,2.2703,2.27053,2.27016,2.27053,370400000.0
2006-04-19 20:33:00,2.27046,2.27046,2.27007,2.27019,92300000.0
2006-04-19 20:34:00,2.2702,2.27023,2.27012,2.27013,91000000.0
2006-04-19 20:35:00,2.27009,2.27009,2.26974,2.26974,49300000.0
2006-04-19 20:36:00,2.26967,2.26984,2.26949,2.26984,62300000.0
2006-04-19 20:37:00,2.26976,2.26977,2.26949,2.26949,119100000.0
2006-04-19 20:38:00,2.26949,2.26971,2.26945,2.26957,184299999.0
2006-04-19 20:39:00,2.26954,2.26961,2.26941,2.26952,123700000.0
2006-04-19 20:40:00,2.26963,2.26988,2.26949,2.26988,191500000.0
2006-04-19 20:41:00,2.26992,2.27003,2.26955,2.26967,113500000.0
2006-04-19 20:42:00,2.26982,2.27025,2.26981,2.26995,51800000.0
2006-04-19 20:43:00,2.27009,2.27025,2.26994,2.26996,96400000.0
2006-04-19 20:44:00,2.26992,2.27005,2.26957,2.26957,214100000.0
2006-04-19 20:45:00,2.2697,2.27047,2.2697,2.27041,67500000.0
2006-04-19 20:46:00,2.27046,2.27075,2.27038,2.27063,27500000.0
2006-04-19 20:47:00,2.27056,2.27056,2.27022,2.27022,153500000.0
2006-04-19 20:48:00,2.27021,2.27048,2.27012,2.2702,173700000.0
2006-04-19 20:49:00,2.27034,2.27049,2.27024,2.27048,116700000.0
2006-04-19 20:50:00,2.27047,2.27065,2.27034,2.27035,191100000.0
2006-04-19 20:51:00,2.27033,2.27041,2.27022,2.27022,98400000.0
2006-04-19 20:52:00,2.27028,2.27047,2.27019,2.2702,128300000.0
2006-04-19 20:53:00,2.27023,2.27051,2.27022,2.27047,202600000.0
2006-04-19 20:54:00,2.2705,2.2705,2.27006,2.27021,153500000.0
2006-04-19 20:55:00,2.27013,2.27027,2.27013,2.27027,30800000.0
2006-04-19 20:56:00,2.2703,2.27047,2.27018,2.27018,241300000.0
2006-04-19 20:57:00,2.27024,2.27046,2.2701,2.27032,303100000.0
2006-04-19 20:58:00,2.27037,2.27037,2.26993,2.26995,204200000.0
2006-04-19 20:59:00,2.26991,2.26991,2.26953,2.26973,267299999.0
2006-04-19 21:00:00,2.2696,2.2696,2.26925,2.26936,220600000.0
2006-04-19 21:01:00,2.26943,2.26969,2.26928,2.26928,338599999.0
2006-04-19 21:02:00,2.26924,2.2693,2.26904,2.26908,114700000.0
2006-04-19 21:03:00,2.26909,2.26922,2.26905,2.26907,118600000.0
2006-04-19 21:04:00,2.26908,2.26924,2.26903,2.26909,45100000.0
2006-04-19 21:05:00,2.26907,2.26936,2.26907,2.26915,63800000.0
2006-04-19 21:06:00,2.26912,2.26918,2.26896,2.26913,52000000.0
2006-04-19 21:07:00,2.26906,2.26906,2.26883,2.26887,27500000.0
2006-04-19 21:08:00,2.26892,2.26916,2.26892,2.2691,26000000.0
2006-04-19 21:09:00,2.26916,2.26937,2.26916,2.26937,37100000.0
2006-04-19 21:10:00,2.26939,2.26939,2.26918,2.26924,74100000.0
2006-04-19 21:11:00,2.26925,2.26941,2.26923,2.2694,152400000.0
2006-04-19 21:12:00,2.26932,2.26934,2.26912,2.26934,47600000.0
2006-04-19 21:13:00,2.26928,2.26939,2.26909,2.26909,121000000.0
2006-04-19 21:14:00,2.26928,2.26978,2.26925,2.26978,175100000.0
2006-04-19 21:15:00,2.26965,2.26974,2.26943,2.26945,169600000.0
2006-04-19 21:16:00,2.2695,2.26966,2.26939,2.26953,87800000.0
2006-04-19 21:17:00,2.26954,2.26964,2.26927,2.26943,160000001.0
2006-04-19 21:18:00,2.26939,2.2695,2.26917,2.26944,127700000.0
2006-04-19 21:19:00,2.26945,2.26967,2.26945,2.26951,75500000.0
2006-04-19 21:20:00,2.2696,2.26982,2.26955,2.26963,231500000.0
2006-04-19 21:21:00,2.26974,2.26998,2.26967,2.26977,245699999.0
2006-04-19 21:22:00,2.26995,2.27019,2.26985,2.27002,126700000.0
2006-04-19 21:23:00,2.27007,2.27007,2.26972,2.26979,116000000.0
2006-04-19 21:24:00,2.26978,2.26978,2.26919,2.26958,71600000.0
2006-04-19 21:25:00,2.26959,2.26974,2.26913,2.26913,69400000.0
2006-04-19 21:26:00,2.26919,2.26928,2.26919,2.26927,30900000.0
2006-04-19 21:27:00,2.2693,2.2693,2.2691,2.26922,62600000.0
2006-04-19 21:28:00,2.26928,2.26931,2.26916,2.26916,100700000.0
2006-04-19 21:29:00,2.26907,2.26908,2.26875,2.26893,52800000.0
2006-04-19 21:30:00,2.26904,2.26904,2.26883,2.26885,18000000.0
2006-04-19 21:31:00,2.26887,2.26918,2.26887,2.26903,18700000.0
2006-04-19 21:32:00,2.26913,2.26913,2.26874,2.26893,196800000.0
2006-04-19 21:33:00,2.26881,2.26903,2.26873,2.26882,65500001.0
2006-04-19 21:34:00,2.26898,2.26927,2.26896,2.26902,140400000.0
2006-04-19 21:35:00,2.26911,2.2692,2.26907,2.26907,36800000.0
2006-04-19 21:36:00,2.26884,2.26884,2.26845,2.26856,26600000.0
2006-04-19 21:37:00,2.26847,2.26847,2.26811,2.2684,74500001.0
2006-04-19 21:38:00,2.26842,2.2686,2.2684,2.26855,58200000.0
2006-04-19 21:39:00,2.26851,2.26874,2.26851,2.26865,48600000.0
2006-04-19 21:40:00,2.26872,2.26872,2.26848,2.26848,21200000.0
2006-04-19 21:41:00,2.26844,2.26884,2.26844,2.26882,41100000.0
2006-04-19 21:42:00,2.26883,2.26886,2.26866,2.26873,86800000.0
2006-04-19 21:43:00,2.26862,2.26884,2.2685,2.2685,93600000.0
2006-04-19 21:44:00,2.26862,2.269,2.26858,2.26865,121800000.0
2006-04-19 21:45:00,2.26871,2.26892,2.26869,2.26869,90300000.0
2006-04-19 21:46:00,2.26875,2.26891,2.26861,2.26886,66800000.0
2006-04-19 21:47:00,2.26877,2.26879,2.26839,2.26846,124800000.0
2006-04-19 21:48:00,2.26844,2.26866,2.26844,2.2685,52500000.0
2006-04-19 21:49:00,2.26856,2.26869,2.26843,2.26843,81200000.0
2006-04-19 21:50:00,2.26859,2.26871,2.26859,2.26859,31900000.0
2006-04-19 21:51:00,2.26864,2.26891,2.26863,2.26875,39800000.0
2006-04-19 21:52:00,2.26876,2.26899,2.26876,2.26894,141700000.0
2006-04-19 21:53:00,2.26897,2.26897,2.26865,2.26865,52800000.0
2006-04-19 21:54:00,2.26858,2.26875,2.26847,2.26875,39900000.0
2006-04-19 21:55:00,2.26895,2.26896,2.26871,2.26888,99600000.0
2006-04-19 21:56:00,2.26889,2.26911,2.26877,2.26891,62900000.0
2006-04-19 21:57:00,2.26876,2.26876,2.26865,2.2687,21300000.0
2006-04-19 21:58:00,2.26868,2.26891,2.26866,2.26887,39000000.0
2006-04-19 21:59:00,2.26895,2.26895,2.26867,2.26885,163300000.0
2006-04-19 22:00:00,2.26877,2.26903,2.2687,2.26873,69900000.0
2006-04-19 22:01:00,2.26878,2.26899,2.26878,2.26888,35800000.0
2006-04-19 22:02:00,2.26883,2.26897,2.26865,2.26874,124600000.0
2006-04-19 22:03:00,2.26879,2.26891,2.26871,2.26891,34000000.0
2006-04-19 22:04:00,2.26898,2.26903,2.26888,2.26893,103599998.0
2006-04-19 22:05:00,2.26888,2.26893,2.26872,2.26878,63600000.0
2006-04-19 22:06:00,2.26874,2.26874,2.26859,2.26869,23400000.0
2006-04-19 22:07:00,2.26883,2.26896,2.26883,2.2689,49500001.0
2006-04-19 22:08:00,2.26894,2.26901,2.26876,2.26876,25500000.0
2006-04-19 22:09:00,2.26873,2.26886,2.2687,2.26879,27500000.0
2006-04-19 22:10:00,2.26906,2.26936,2.26906,2.26932,21200000.0
2006-04-19 22:11:00,2.26926,2.26926,2.269,2.26908,23800000.0
2006-04-19 22:12:00,2.26916,2.26957,2.26912,2.26948,51700000.0
2006-04-19 22:13:00,2.26957,2.26968,2.26949,2.26949,42500000.0
2006-04-19 22:14:00,2.26943,2.27015,2.26943,2.26997,42400000.0
2006-04-19 22:15:00,2.26986,2.26995,2.26962,2.26979,143100000.0
2006-04-19 22:16:00,2.2697,2.2697,2.26945,2.26952,162400000.0
2006-04-19 22:17:00,2.26958,2.26973,2.26958,2.26965,37700000.0
2006-04-19 22:18:00,2.26976,2.26991,2.26976,2.26986,23000000.0
2006-04-19 22:19:00,2.26976,2.26977,2.26963,2.26963,39300000.0
2006-04-19 22:20:00,2.26957,2.26968,2.26954,2.26968,44100000.0
2006-04-19 22:21:00,2.26977,2.26977,2.26965,2.26976,31700000.0
2006-04-19 22:22:00,2.26973,2.26993,2.26961,2.26968,104100000.0
2006-04-19 22:23:00,2.26962,2.2697,2.2696,2.26965,80700000.0
2006-04-19 22:24:00,2.26963,2.26963,2.26957,2.26957,13400000.0
2006-04-19 22:25:00,2.26967,2.26972,2.26962,2.26965,57900001.0
2006-04-19 22:26:00,2.26963,2.26963,2.26938,2.26938,13100000.0
2006-04-19 22:27:00,2.26936,2.26969,2.26931,2.26969,37800000.0
2006-04-19 22:28:00,2.26983,2.26983,2.26962,2.26979,33200000.0
2006-04-19 22:29:00,2.26976,2.26977,2.26965,2.26973,135200000.0
2006-04-19 22:30:00,2.26972,2.26995,2.26972,2.26982,87800000.0
2006-04-19 22:31:00,2.26982,2.26982,2.26966,2.26972,19600000.0
2006-04-19 22:32:00,2.2698,2.2698,2.26972,2.26972,40300001.0
2006-04-19 22:33:00,2.26975,2.26982,2.26973,2.26975,59300000.0
2006-04-19 22:34:00,2.2697,2.2698,2.26967,2.2697,74300000.0
2006-04-19 22:35:00,2.26973,2.26973,2.26962,2.26962,26300000.0
2006-04-19 22:36:00,2.26961,2.26971,2.26951,2.26961,24700000.0
2006-04-19 22:37:00,2.26949,2.26949,2.26928,2.26928,43100000.0
2006-04-19 22:38:00,2.26936,2.26968,2.26936,2.26962,51600000.0
2006-04-19 22:39:00,2.26962,2.26971,2.26946,2.26957,30800000.0
2006-04-19 22:40:00,2.26952,2.26991,2.26948,2.2698,41400000.0
2006-04-19 22:41:00,2.26973,2.26977,2.26967,2.26971,46100000.0
2006-04-19 22:42:00,2.26966,2.26977,2.26946,2.26946,53500000.0
2006-04-19 22:43:00,2.26952,2.2699,2.2695,2.26972,113600000.0
2006-04-19 22:44:00,2.26975,2.2699,2.26965,2.26985,58700000.0
2006-04-19 22:45:00,2.26984,2.26986,2.2697,2.2697,58700000.0
2006-04-19 22:46:00,2.26975,2.26991,2.26963,2.26981,79500000.0
2006-04-19 22:47:00,2.26998,2.27051,2.26998,2.27051,46800000.0
2006-04-19 22:48:00,2.27043,2.27043,2.27006,2.27038,58000000.0
2006-04-19 22:49:00,2.27038,2.27041,2.27008,2.27036,107900000.0
2006-04-19 22:50:00,2.27037,2.27042,2.27024,2.27034,21100000.0
2006-04-19 22:51:00,2.27029,2.27032,2.27011,2.27018,56000000.0
2006-04-19 22:52:00,2.27016,2.27033,2.27016,2.27023,54700000.0
2006-04-19 22:53:00,2.27022,2.2703,2.27021,2.2703,33600000.0
2006-04-19 22:54:00,2.27033,2.27042,2.27031,2.27031,38800000.0
2006-04-19 22:55:00,2.27009,2.27052,2.27005,2.27049,45500000.0
2006-04-19 22:56:00,2.27066,2.27066,2.27016,2.27016,39700000.0
2006-04-19 22:57:00,2.27023,2.27062,2.27012,2.27062,22600000.0
2006-04-19 22:58:00,2.27046,2.27062,2.27033,2.27042,39800000.0
2006-04-19 22:59:00,2.27037,2.27043,2.27015,2.27043,26000000.0
2006-04-19 23:00:00,2.27045,2.27052,2.27045,2.27052,12700000.0
2006-04-19 23:01:00,2.27048,2.27078,2.27007,2.27023,43100000.0
2006-04-19 23:02:00,2.27069,2.27076,2.27002,2.27036,33500000.0
2006-04-19 23:03:00,2.27041,2.27082,2.27025,2.27081,23600000.0
2006-04-19 23:04:00,2.2706,2.27078,2.27028,2.27028,23800000.0
2006-04-19 23:05:00,2.27076,2.27091,2.2703,2.27075,36000000.0
2006-04-19 23:06:00,2.27085,2.27104,2.27033,2.27061,34800000.0
2006-04-19 23:07:00,2.27063,2.27114,2.27052,2.27061,29600000.0
2006-04-19 23:08:00,2.27092,2.271,2.27021,2.27021,34700000.0
2006-04-19 23:09:00,2.27125,2.27125,2.27034,2.27056,49500000.0
2006-04-19 23:10:00,2.27036,2.27111,2.27028,2.27111,18000000.0
2006-04-19 23:11:00,2.27068,2.27105,2.27024,2.27087,37600000.0
2006-04-19 23:12:00,2.27112,2.27112,2.27055,2.27082,39300000.0
2006-04-19 23:13:00,2.27087,2.27093,2.27029,2.27069,30900000.0
2006-04-19 23:14:00,2.27048,2.27066,2.27002,2.27048,38400000.0
2006-04-19 23:15:00,2.27064,2.27064,2.2701,2.27023,46100000.0
2006-04-19 23:16:00,2.27008,2.27068,2.27008,2.27068,45400000.0
2006-04-19 23:17:00,2.27077,2.27077,2.27042,2.27059,18400000.0
2006-04-19 23:18:00,2.27067,2.27068,2.26988,2.26988,36500000.0
2006-04-19 23:19:00,2.26977,2.2704,2.26977,2.27006,37500000.0
2006-04-19 23:20:00,2.2706,2.27065,2.27014,2.27045,38500001.0
2006-04-19 23:21:00,2.27045,2.27078,2.27014,2.27058,35100000.0
2006-04-19 23:22:00,2.27036,2.2705,2.27013,2.27025,53300000.0
2006-04-19 23:23:00,2.26997,2.27007,2.26976,2.27003,48200000.0
2006-04-19 23:24:00,2.2709,2.2709,2.27008,2.27051,29000000.0
2006-04-19 23:25:00,2.26999,2.27111,2.26999,2.27044,51600000.0
2006-04-19 23:26:00,2.27084,2.27086,2.27014,2.27072,29900000.0
2006-04-19 23:27:00,2.27027,2.27085,2.27006,2.27061,41400000.0
2006-04-19 23:28:00,2.27068,2.2709,2.27045,2.27075,29800000.0
2006-04-19 23:29:00,2.271,2.27117,2.27029,2.27084,52700000.0
2006-04-19 23:30:00,2.27075,2.27078,2.2701,2.27051,35900000.0
2006-04-19 23:31:00,2.27047,2.27094,2.27029,2.27075,32500000.0
2006-04-19 23:32:00,2.271,2.27114,2.27068,2.27083,40900000.0
2006-04-19 23:33:00,2.27055,2.27094,2.27026,2.27061,49800000.0
2006-04-19 23:34:00,2.27054,2.2706,2.27008,2.27046,32700000.0
2006-04-19 23:35:00,2.27021,2.27046,2.26985,2.2699,66600001.0
2006-04-19 23:36:00,2.27,2.27079,2.26998,2.27079,30400000.0
2006-04-19 23:37:00,2.27024,2.27055,2.26988,2.27055,55800000.0
2006-04-19 23:38:00,2.27087,2.27087,2.26999,2.27076,47800000.0
2006-04-19 23:39:00,2.27055,2.27069,2.26996,2.27017,32000000.0
2006-04-19 23:40:00,2.27062,2.27075,2.26994,2.26994,34800000.0
2006-04-19 23:41:00,2.27,2.27071,2.26984,2.27028,34500000.0
2006-04-19 23:42:00,2.27048,2.2705,2.27015,2.27015,33200000.0
2006-04-19 23:43:00,2.27018,2.27052,2.26989,2.26989,25100000.0
2006-04-19 23:44:00,2.2706,2.2706,2.27038,2.27051,25000000.0
2006-04-19 23:45:00,2.27026,2.27026,2.27017,2.27017,3400000.0
2006-04-19 23:46:00,2.27003,2.27013,2.26976,2.26978,38600000.0
2006-04-19 23:47:00,2.26965,2.26998,2.26965,2.26978,51800000.0
2006-04-19 23:48:00,2.26982,2.27016,2.2698,2.27012,39400000.0
2006-04-19 23:49:00,2.27003,2.2702,2.27003,2.2702,20400000.0
2006-04-19 23:50:00,2.2703,2.2703,2.27015,2.27015,20400000.0
2006-04-19 23:51:00,2.27025,2.2703,2.27015,2.27015,30100000.0
2006-04-19 23:52:00,2.27015,2.27032,2.27013,2.27022,30300000.0
2006-04-19 23:53:00,2.27013,2.27025,2.27013,2.27013,21800000.0
2006-04-19 23:54:00,2.27025,2.2703,2.27018,2.27025,27700000.0
2006-04-19 23:55:00,2.2702,2.27033,2.27005,2.27005,21400000.0
2006-04-19 23:56:00,2.27019,2.27038,2.27014,2.27029,28500000.0
2006-04-19 23:57:00,2.27035,2.27061,2.27034,2.27051,45700000.0
2006-04-19 23:58:00,2.27066,2.27066,2.27055,2.2706,14900000.0
2006-04-19 23:59:00,2.27045,2.27045,2.27036,2.27038,20200000.0
2006-04-20 00:00:00,2.27018,2.2705,2.27018,2.27041,31000000.0
2006-04-20 00:01:00,2.27024,2.27025,2.2701,2.27013,18200000.0
2006-04-20 00:02:00,2.27017,2.27017,2.27003,2.27012,37600000.0
2006-04-20 00:03:00,2.27024,2.27024,2.26996,2.27013,21400000.0
2006-04-20 00:04:00,2.27013,2.2702,2.27011,2.27011,28200000.0
2006-04-20 00:05:00,2.27028,2.27032,2.27004,2.27023,42300000.0
2006-04-20 00:06:00,2.27015,2.27017,2.26992,2.26998,55500000.0
2006-04-20 00:07:00,2.26988,2.26994,2.26969,2.26994,43400000.0
2006-04-20 00:08:00,2.26978,2.26981,2.26963,2.26977,32800000.0
2006-04-20 00:09:00,2.27,2.27,2.26979,2.26979,17100000.0
2006-04-20 00:10:00,2.26977,2.26994,2.26977,2.26987,10800000.0
2006-04-20 00:11:00,2.26999,2.27,2.26988,2.27,32000000.0
2006-04-20 00:12:00,2.27002,2.27008,2.26985,2.27001,20700000.0
2006-04-20 00:13:00,2.27014,2.27034,2.27008,2.27008,37500001.0
2006-04-20 00:14:00,2.27,2.27005,2.26994,2.27,12800000.0
2006-04-20 00:15:00,2.26998,2.27006,2.26982,2.26995,31500000.0
2006-04-20 00:16:00,2.26985,2.26989,2.26957,2.26975,48600000.0
2006-04-20 00:17:00,2.26956,2.26964,2.26934,2.26934,28400000.0
2006-04-20 00:18:00,2.26938,2.26951,2.26935,2.26951,23400000.0
2006-04-20 00:19:00,2.26972,2.26972,2.26942,2.26945,29700000.0
2006-04-20 00:20:00,2.26954,2.26964,2.26941,2.26941,19200000.0
2006-04-20 00:21:00,2.26961,2.26984,2.26961,2.26984,7600000.0
2006-04-20 00:22:00,2.26991,2.26991,2.26935,2.26938,10200000.0
2006-04-20 00:23:00,2.26938,2.26958,2.26935,2.26954,55100000.0
2006-04-20 00:24:00,2.26972,2.26972,2.26945,2.26945,31600000.0
2006-04-20 00:25:00,2.26946,2.26961,2.26941,2.26961,25600000.0
2006-04-20 00:26:00,2.26957,2.26961,2.26946,2.26958,61199999.0
2006-04-20 00:27:00,2.26952,2.26962,2.26945,2.26955,29900000.0
2006-04-20 00:28:00,2.26953,2.26953,2.2694,2.2694,6400000.0
2006-04-20 00:29:00,2.2695,2.26961,2.26944,2.26946,30000000.0
2006-04-20 00:30:00,2.26954,2.26954,2.26951,2.26951,11800000.0
2006-04-20 00:31:00,2.26957,2.26967,2.26957,2.26965,29600000.0
2006-04-20 00:32:00,2.2696,2.26966,2.26955,2.26963,54200000.0
2006-04-20 00:33:00,2.26949,2.26949,2.2692,2.26925,26600000.0
2006-04-20 00:34:00,2.26924,2.26954,2.26924,2.26933,28600000.0
2006-04-20 00:35:00,2.26941,2.26952,2.26923,2.26935,64500000.0
2006-04-20 00:36:00,2.26936,2.26942,2.26934,2.26939,19300000.0
2006-04-20 00:37:00,2.26936,2.26936,2.26917,2.26923,25200000.0
2006-04-20 00:38:00,2.26943,2.26958,2.26943,2.26958,46600000.0
2006-04-20 00:39:00,2.26962,2.2697,2.26945,2.26951,18800000.0
2006-04-20 00:40:00,2.26955,2.26955,2.26942,2.26942,16000000.0
2006-04-20 00:41:00,2.26972,2.26976,2.26946,2.26951,37000000.0
2006-04-20 00:42:00,2.26958,2.26967,2.26945,2.26945,25200000.0
2006-04-20 00:43:00,2.26972,2.26975,2.26958,2.26964,21500000.0
2006-04-20 00:44:00,2.26962,2.26982,2.26939,2.26954,40200000.0
2006-04-20 00:45:00,2.26946,2.26977,2.26912,2.26925,32900000.0
2006-04-20 00:46:00,2.26912,2.26952,2.26909,2.2695,23900000.0
2006-04-20 00:47:00,2.2695,2.2695,2.26926,2.26948,31800000.0
2006-04-20 00:48:00,2.26948,2.26963,2.26923,2.26963,12900000.0
2006-04-20 00:49:00,2.2698,2.27,2.26967,2.26979,24800000.0
2006-04-20 00:50:00,2.26985,2.2699,2.26985,2.2699,4400000.0
2006-04-20 00:51:00,2.26988,2.26997,2.26967,2.26997,25100000.0
2006-04-20 00:52:00,2.2699,2.27002,2.26985,2.26994,18400000.0
2006-04-20 00:53:00,2.2699,2.27006,2.2699,2.27002,40500000.0
2006-04-20 00:54:00,2.2701,2.2702,2.2701,2.2702,10600000.0
2006-04-20 00:55:00,2.26991,2.26991,2.26954,2.2697,24500000.0
2006-04-20 00:56:00,2.26968,2.26968,2.26912,2.26912,40400000.0
2006-04-20 00:57:00,2.26914,2.26963,2.26914,2.26963,24000000.0
2006-04-20 00:58:00,2.26946,2.26952,2.26921,2.26921,22900000.0
2006-04-20 00:59:00,2.26923,2.26956,2.26923,2.26935,37400000.0
2006-04-20 01:00:00,2.26936,2.26971,2.26936,2.26955,72099999.0
2006-04-20 01:01:00,2.2696,2.26967,2.2695,2.26965,54200000.0
2006-04-20 01:02:00,2.26942,2.26957,2.26936,2.26936,26800000.0
2006-04-20 01:03:00,2.26947,2.26953,2.26933,2.2694,53700000.0
2006-04-20 01:04:00,2.26946,2.26957,2.2694,2.26943,30000000.0
2006-04-20 01:05:00,2.26963,2.26963,2.26948,2.26953,21900000.0
2006-04-20 01:06:00,2.26945,2.26961,2.26942,2.26961,37100000.0
2006-04-20 01:07:00,2.2696,2.26987,2.2696,2.26984,23600000.0
2006-04-20 01:08:00,2.26968,2.26969,2.26962,2.26965,16800000.0
2006-04-20 01:09:00,2.2697,2.26985,2.26955,2.26955,25200000.0
2006-04-20 01:10:00,2.26968,2.26979,2.26963,2.26972,44600000.0
2006-04-20 01:11:00,2.26968,2.2698,2.26962,2.2698,47900000.0
2006-04-20 01:12:00,2.26973,2.2699,2.26965,2.26982,34600000.0
2006-04-20 01:13:00,2.26965,2.26971,2.26961,2.26969,25500000.0
2006-04-20 01:14:00,2.26965,2.26977,2.26955,2.26955,33200000.0
2006-04-20 01:15:00,2.26958,2.26973,2.26954,2.26971,32400000.0
2006-04-20 01:16:00,2.26973,2.26973,2.26951,2.26951,26800000.0
2006-04-20 01:17:00,2.26957,2.26997,2.26954,2.26985,31300000.0
2006-04-20 01:18:00,2.26999,2.27013,2.26999,2.27013,18000000.0
2006-04-20 01:19:00,2.2701,2.2702,2.26996,2.27004,33000000.0
2006-04-20 01:20:00,2.26998,2.27032,2.26998,2.2702,52800000.0
2006-04-20 01:21:00,2.27025,2.27059,2.27025,2.27059,23600000.0
2006-04-20 01:22:00,2.27071,2.27075,2.27058,2.27061,50400000.0
2006-04-20 01:23:00,2.27059,2.27071,2.27037,2.27061,28000000.0
2006-04-20 01:24:00,2.27063,2.27077,2.27055,2.27068,49600000.0
2006-04-20 01:25:00,2.27077,2.27077,2.27055,2.27067,34800000.0
2006-04-20 01:26:00,2.27068,2.27074,2.27056,2.27056,27900000.0
2006-04-20 01:27:00,2.27056,2.27077,2.27042,2.27052,36800000.0
2006-04-20 01:28:00,2.27052,2.27062,2.27041,2.27041,46400000.0
2006-04-20 01:29:00,2.27052,2.27061,2.27043,2.27048,33600000.0
2006-04-20 01:30:00,2.27049,2.27069,2.27049,2.27065,38200000.0
2006-04-20 01:31:00,2.2706,2.2706,2.27038,2.27048,38200000.0
2006-04-20 01:32:00,2.27041,2.27041,2.27022,2.27033,25500000.0
2006-04-20 01:33:00,2.27035,2.27052,2.27033,2.27052,38700000.0
2006-04-20 01:34:00,2.27048,2.27062,2.27034,2.27034,50200000.0
2006-04-20 01:35:00,2.27041,2.27058,2.27041,2.27056,27100000.0
2006-04-20 01:36:00,2.27053,2.27069,2.27053,2.27054,19200000.0
2006-04-20 01:37:00,2.27031,2.27046,2.27018,2.27018,23200000.0
2006-04-20 01:38:00,2.27024,2.27037,2.27021,2.27028,34500000.0
2006-04-20 01:39:00,2.27022,2.2703,2.27004,2.27004,35800000.0
2006-04-20 01:40:00,2.27003,2.27003,2.26991,2.26999,20500000.0
2006-04-20 01:41:00,2.27009,2.27009,2.26983,2.26996,29700000.0
2006-04-20 01:42:00,2.26986,2.26996,2.26976,2.26987,48300000.0
2006-04-20 01:43:00,2.26974,2.2699,2.26974,2.26975,44600000.0
2006-04-20 01:44:00,2.26989,2.27003,2.26977,2.26977,39700000.0
2006-04-20 01:45:00,2.26971,2.2698,2.2697,2.26974,31500000.0
2006-04-20 01:46:00,2.26979,2.27009,2.26976,2.2698,32300000.0
2006-04-20 01:47:00,2.26989,2.27006,2.26987,2.26987,54800000.0
2006-04-20 01:48:00,2.27008,2.27008,2.2698,2.26996,35900000.0
2006-04-20 01:49:00,2.27,2.27,2.26992,2.27,33700001.0
2006-04-20 01:50:00,2.26992,2.27002,2.26986,2.26995,45900000.0
2006-04-20 01:51:00,2.27004,2.27004,2.26979,2.27,23000000.0
2006-04-20 01:52:00,2.27,2.27013,2.26997,2.27005,44800000.0
2006-04-20 01:53:00,2.26998,2.27015,2.26998,2.27005,42800000.0
2006-04-20 01:54:00,2.26996,2.26999,2.26982,2.26982,30200000.0
2006-04-20 01:55:00,2.26994,2.27013,2.26994,2.27,16900000.0
2006-04-20 01:56:00,2.26995,2.27005,2.26995,2.27004,25800000.0
2006-04-20 01:57:00,2.27017,2.27017,2.26963,2.26972,31000000.0
2006-04-20 01:58:00,2.26978,2.26981,2.26947,2.26947,16900000.0
2006-04-20 01:59:00,2.26934,2.26949,2.26934,2.26937,29500000.0
2006-04-20 02:00:00,2.26939,2.26939,2.2691,2.26924,20600000.0
2006-04-20 02:01:00,2.26903,2.26914,2.26899,2.269,41000000.0
2006-04-20 02:02:00,2.26902,2.26906,2.26883,2.26895,28500000.0
2006-04-20 02:03:00,2.26891,2.2691,2.26885,2.26899,54300000.0
2006-04-20 02:04:00,2.26925,2.26949,2.26925,2.26937,46800000.0
2006-04-20 02:05:00,2.26923,2.26941,2.26905,2.26933,55500000.0
2006-04-20 02:06:00,2.26908,2.26926,2.26894,2.2692,31400000.0
2006-04-20 02:07:00,2.26913,2.26934,2.26913,2.26934,45000000.0
2006-04-20 02:08:00,2.26931,2.26942,2.26925,2.26933,25500000.0
2006-04-20 02:09:00,2.26952,2.26952,2.26933,2.26933,42200000.0
2006-04-20 02:10:00,2.2695,2.2696,2.2694,2.2696,27600000.0
2006-04-20 02:11:00,2.26957,2.2696,2.26944,2.26954,38300000.0
2006-04-20 02:12:00,2.26968,2.26972,2.26944,2.26972,34000000.0
2006-04-20 02:13:00,2.26955,2.26955,2.26922,2.26922,14400000.0
2006-04-20 02:14:00,2.26926,2.26926,2.26919,2.26919,6400000.0
2006-04-20 02:15:00,2.2693,2.2693,2.2691,2.26915,28400000.0
2006-04-20 02:16:00,2.26889,2.26889,2.26852,2.26857,19800000.0
2006-04-20 02:17:00,2.26886,2.26889,2.26872,2.26885,20100000.0
2006-04-20 02:18:00,2.26914,2.26958,2.26898,2.26958,50200000.0
2006-04-20 02:19:00,2.26922,2.26954,2.26896,2.26901,30000000.0
2006-04-20 02:20:00,2.26909,2.26941,2.26909,2.26933,24100000.0
2006-04-20 02:21:00,2.26924,2.26927,2.2691,2.26913,34600000.0
2006-04-20 02:22:00,2.26907,2.26913,2.26898,2.26907,28800000.0
2006-04-20 02:23:00,2.26901,2.26904,2.26898,2.26899,38800000.0
2006-04-20 02:24:00,2.26918,2.2693,2.26906,2.26922,76400000.0
2006-04-20 02:25:00,2.26918,2.26977,2.26918,2.26977,37100000.0
2006-04-20 02:26:00,2.26981,2.26981,2.26949,2.26962,41100000.0
2006-04-20 02:27:00,2.26948,2.26965,2.26948,2.26958,21500000.0
2006-04-20 02:28:00,2.26955,2.26955,2.26915,2.26915,29200000.0
2006-04-20 02:29:00,2.26933,2.2696,2.26933,2.26952,42400000.0
2006-04-20 02:30:00,2.26966,2.27005,2.26966,2.2699,25800000.0
2006-04-20 02:31:00,2.26984,2.27003,2.26983,2.27003,37700000.0
2006-04-20 02:32:00,2.26985,2.27042,2.26985,2.27041,39100000.0
2006-04-20 02:33:00,2.27057,2.27095,2.27057,2.2707,35300000.0
2006-04-20 02:34:00,2.27047,2.27055,2.27015,2.27052,27500000.0
2006-04-20 02:35:00,2.27047,2.27089,2.2703,2.27077,41400000.0
2006-04-20 02:36:00,2.27098,2.27098,2.27063,2.27072,30000000.0
2006-04-20 02:37:00,2.27079,2.27086,2.27056,2.27056,22700000.0
2006-04-20 02:38:00,2.27062,2.27088,2.27062,2.27062,34700000.0
2006-04-20 02:39:00,2.27051,2.2708,2.27033,2.27037,39400001.0
2006-04-20 02:40:00,2.27019,2.27047,2.27019,2.27047,31800000.0
2006-04-20 02:41:00,2.27034,2.27034,2.27001,2.27001,36300000.0
2006-04-20 02:42:00,2.26995,2.27027,2.26991,2.26991,19100000.0
2006-04-20 02:43:00,2.26978,2.27007,2.26969,2.27007,37100000.0
2006-04-20 02:44:00,2.27004,2.27026,2.26988,2.26988,37100000.0
2006-04-20 02:45:00,2.27019,2.27031,2.27019,2.27031,8700000.0
2006-04-20 02:46:00,2.27043,2.27043,2.27015,2.27033,37900000.0
2006-04-20 02:47:00,2.27051,2.27063,2.27032,2.27054,41700000.0
2006-04-20 02:48:00,2.27051,2.27051,2.2703,2.2703,13400000.0
2006-04-20 02:49:00,2.27014,2.2703,2.27014,2.27024,23100000.0
2006-04-20 02:50:00,2.27013,2.27021,2.27,2.27015,41800000.0
2006-04-20 02:51:00,2.27016,2.2703,2.27008,2.27011,37300000.0
2006-04-20 02:52:00,2.26995,2.27007,2.26985,2.27001,29800000.0
2006-04-20 02:53:00,2.27023,2.27029,2.2701,2.2701,23800000.0
2006-04-20 02:54:00,2.27011,2.27011,2.26957,2.26957,27000000.0
2006-04-20 02:55:00,2.26966,2.2701,2.26966,2.2701,16700000.0
2006-04-20 02:56:00,2.27034,2.27039,2.27022,2.27028,19200000.0
2006-04-20 02:57:00,2.2702,2.2702,2.26992,2.26998,40300000.0
2006-04-20 02:58:00,2.27006,2.27018,2.26999,2.27001,23600000.0
2006-04-20 02:59:00,2.27018,2.27058,2.27015,2.27058,58800000.0
2006-04-20 03:00:00,2.27051,2.27065,2.27039,2.27054,39800000.0
2006-04-20 03:01:00,2.27054,2.27073,2.27054,2.27061,20500000.0
2006-04-20 03:02:00,2.27049,2.2706,2.27049,2.2706,42300000.0
2006-04-20 03:03:00,2.27047,2.27055,2.27042,2.27045,31500000.0
2006-04-20 03:04:00,2.27046,2.2707,2.27046,2.2707,40800000.0
2006-04-20 03:05:00,2.27063,2.27077,2.27049,2.27062,36399999.0
2006-04-20 03:06:00,2.27058,2.27077,2.27056,2.27077,51200000.0
2006-04-20 03:07:00,2.27081,2.27085,2.27062,2.27072,23700000.0
2006-04-20 03:08:00,2.27086,2.27105,2.27086,2.27105,18300000.0
2006-04-20 03:09:00,2.27101,2.27107,2.27092,2.27098,35900000.0
2006-04-20 03:10:00,2.27136,2.27174,2.27136,2.27159,35300000.0
2006-04-20 03:11:00,2.27139,2.27139,2.2708,2.2708,36800000.0
2006-04-20 03:12:00,2.27063,2.27063,2.27003,2.27003,48100000.0
2006-04-20 03:13:00,2.27007,2.27045,2.26989,2.27045,18800000.0
2006-04-20 03:14:00,2.27056,2.27063,2.2705,2.27063,46700000.0
2006-04-20 03:15:00,2.27068,2.27087,2.27056,2.27056,16400000.0
2006-04-20 03:16:00,2.2706,2.27067,2.27052,2.2706,33600000.0
2006-04-20 03:17:00,2.27066,2.27077,2.2705,2.27077,34000000.0
2006-04-20 03:18:00,2.27075,2.27075,2.27067,2.27067,22200000.0
2006-04-20 03:19:00,2.27076,2.27085,2.27052,2.27085,56200000.0
2006-04-20 03:20:00,2.27079,2.27117,2.27079,2.27117,21800000.0
2006-04-20 03:21:00,2.27112,2.27128,2.27097,2.27097,45400000.0
2006-04-20 03:22:00,2.27092,2.27097,2.2708,2.27082,41500000.0
2006-04-20 03:23:00,2.27076,2.27093,2.2706,2.2706,41200000.0
2006-04-20 03:24:00,2.2706,2.2706,2.27033,2.27033,26200000.0
2006-04-20 03:25:00,2.27039,2.27076,2.27039,2.27062,18000000.0
2006-04-20 03:26:00,2.27064,2.27068,2.27021,2.27021,28300000.0
2006-04-20 03:27:00,2.27038,2.27049,2.27015,2.27029,56500000.0
2006-04-20 03:28:00,2.27036,2.27036,2.27011,2.27019,22400000.0
2006-04-20 03:29:00,2.27016,2.27018,2.27013,2.27018,10100000.0
2006-04-20 03:30:00,2.27032,2.27036,2.27027,2.27036,6400000.0
2006-04-20 03:31:00,2.27035,2.27054,2.2702,2.27036,25800000.0
2006-04-20 03:32:00,2.27032,2.27065,2.27032,2.27044,46000000.0
2006-04-20 03:33:00,2.27054,2.27072,2.27047,2.27047,27200000.0
2006-04-20 03:34:00,2.27022,2.27022,2.27015,2.27015,11200000.0
2006-04-20 03:35:00,2.27002,2.27013,2.26983,2.27013,33500000.0
2006-04-20 03:36:00,2.27012,2.27054,2.27012,2.27035,31200000.0
2006-04-20 03:37:00,2.27038,2.27057,2.27025,2.27038,63500001.0
2006-04-20 03:38:00,2.2704,2.27068,2.2704,2.27068,29300000.0
2006-04-20 03:39:00,2.27057,2.27057,2.26996,2.27022,26500000.0
2006-04-20 03:40:00,2.27006,2.27014,2.26992,2.27014,19400000.0
2006-04-20 03:41:00,2.27035,2.27035,2.27007,2.2702,48700000.0
2006-04-20 03:42:00,2.27022,2.27053,2.27022,2.27041,25200000.0
2006-04-20 03:43:00,2.27038,2.27038,2.27019,2.27027,19200000.0
2006-04-20 03:44:00,2.27013,2.27027,2.27007,2.27022,54700000.0
2006-04-20 03:45:00,2.27015,2.27043,2.27015,2.27024,39600000.0
2006-04-20 03:46:00,2.27018,2.27034,2.26996,2.27004,24000000.0
2006-04-20 03:47:00,2.2701,2.27037,2.27008,2.27016,27800000.0
2006-04-20 03:48:00,2.27022,2.27035,2.27022,2.27035,14200000.0
2006-04-20 03:49:00,2.27023,2.27023,2.26995,2.26995,19800000.0
2006-04-20 03:50:00,2.27006,2.27027,2.27006,2.27019,20100000.0
2006-04-20 03:51:00,2.27028,2.27028,2.27,2.27005,48500000.0
2006-04-20 03:52:00,2.26998,2.27012,2.26989,2.27011,34200000.0
2006-04-20 03:53:00,2.26997,2.27014,2.26997,2.27006,29500000.0
2006-04-20 03:54:00,2.27017,2.27039,2.27005,2.27005,30400000.0
2006-04-20 03:55:00,2.27011,2.27015,2.26999,2.27015,17400000.0
2006-04-20 03:56:00,2.27016,2.27016,2.26992,2.26994,21200000.0
2006-04-20 03:57:00,2.26996,2.27007,2.26979,2.26994,51200000.0
2006-04-20 03:58:00,2.27007,2.27035,2.27007,2.27035,21600000.0
2006-04-20 03:59:00,2.27018,2.27018,2.26992,2.27005,33300001.0
2006-04-20 04:00:00,2.26997,2.27009,2.26994,2.27009,29800000.0
2006-04-20 04:01:00,2.27002,2.27014,2.26994,2.26994,17500000.0
2006-04-20 04:02:00,2.27001,2.27001,2.26971,2.2699,42900000.0
2006-04-20 04:03:00,2.26996,2.27002,2.26995,2.27002,10500000.0
2006-04-20 04:04:00,2.27009,2.27009,2.26982,2.26982,27200000.0
2006-04-20 04:05:00,2.26965,2.26967,2.26939,2.2694,24500000.0
2006-04-20 04:06:00,2.26927,2.26927,2.26908,2.26923,19900000.0
2006-04-20 04:07:00,2.26916,2.26964,2.26916,2.26957,34500000.0
2006-04-20 04:08:00,2.26956,2.2696,2.26933,2.26933,49300001.0
2006-04-20 04:09:00,2.26951,2.26951,2.26949,2.26949,7200000.0
2006-04-20 04:10:00,2.26954,2.26973,2.26944,2.26952,20800000.0
2006-04-20 04:11:00,2.26955,2.26965,2.26952,2.26961,27500000.0
2006-04-20 04:12:00,2.26947,2.26979,2.26942,2.26979,31900000.0
2006-04-20 04:13:00,2.26954,2.26956,2.26954,2.26956,4800000.0
2006-04-20 04:14:00,2.26941,2.26969,2.26941,2.26952,31800000.0
2006-04-20 04:15:00,2.26946,2.26951,2.26929,2.26947,21800000.0
2006-04-20 04:16:00,2.26965,2.2697,2.26945,2.2696,20600000.0
2006-04-20 04:17:00,2.26973,2.26973,2.26953,2.26953,12000000.0
2006-04-20 04:18:00,2.26953,2.26969,2.26942,2.26955,51500000.0
2006-04-20 04:19:00,2.26947,2.26954,2.26942,2.26942,38000000.0
2006-04-20 04:20:00,2.26962,2.26963,2.26962,2.26963,9600000.0
2006-04-20 04:21:00,2.26969,2.27014,2.26955,2.27014,32700000.0
2006-04-20 04:22:00,2.27013,2.27019,2.27009,2.27009,20800000.0
2006-04-20 04:23:00,2.27003,2.27003,2.26991,2.27001,29100000.0
2006-04-20 04:24:00,2.27009,2.27018,2.27004,2.27004,47500000.0
2006-04-20 04:25:00,2.27019,2.27019,2.26974,2.26974,33400000.0
2006-04-20 04:26:00,2.26991,2.26995,2.26972,2.26972,26500000.0
2006-04-20 04:27:00,2.26983,2.27003,2.26983,2.26999,19600000.0
2006-04-20 04:28:00,2.26993,2.27014,2.26992,2.27007,23100000.0
2006-04-20 04:29:00,2.27018,2.27018,2.26995,2.26998,18400000.0
2006-04-20 04:30:00,2.27,2.27017,2.26998,2.27006,58400000.0
2006-04-20 04:31:00,2.27,2.2701,2.27,2.2701,5600000.0
2006-04-20 04:32:00,2.27001,2.27019,2.26995,2.27015,21100000.0
2006-04-20 04:33:00,2.27018,2.27027,2.27008,2.27017,17300000.0
2006-04-20 04:34:00,2.27015,2.27027,2.27013,2.27019,40800000.0
2006-04-20 04:35:00,2.27018,2.27018,2.26994,2.27002,17200000.0
2006-04-20 04:36:00,2.27015,2.27019,2.27008,2.27008,16800000.0
2006-04-20 04:37:00,2.26999,2.27018,2.26999,2.27014,26700000.0
2006-04-20 04:38:00,2.27001,2.27001,2.26997,2.26998,18400000.0
2006-04-20 04:39:00,2.26994,2.27006,2.26987,2.26999,19200000.0
2006-04-20 04:40:00,2.26985,2.2701,2.26983,2.2701,27200000.0
2006-04-20 04:41:00,2.26996,2.27014,2.26996,2.27013,26000000.0
2006-04-20 04:42:00,2.27007,2.27007,2.26992,2.27001,12800000.0
2006-04-20 04:43:00,2.27005,2.27021,2.26993,2.27015,59200000.0
2006-04-20 04:44:00,2.27004,2.27015,2.27,2.27,18800000.0
2006-04-20 04:45:00,2.27004,2.27014,2.27002,2.27012,16200000.0
2006-04-20 04:46:00,2.27009,2.2702,2.27009,2.27013,24500000.0
2006-04-20 04:47:00,2.27007,2.27021,2.27006,2.27006,19100000.0
2006-04-20 04:48:00,2.27021,2.27048,2.27021,2.27028,26100000.0
2006-04-20 04:49:00,2.27063,2.27063,2.27047,2.27048,17600000.0
2006-04-20 04:50:00,2.2705,2.27054,2.27043,2.27043,34600000.0
2006-04-20 04:51:00,2.27036,2.27036,2.27002,2.27009,13300000.0
2006-04-20 04:52:00,2.26998,2.27003,2.26986,2.27003,17600000.0
2006-04-20 04:53:00,2.27019,2.27035,2.27019,2.27025,12600000.0
2006-04-20 04:54:00,2.27012,2.27012,2.26991,2.26991,17800000.0
2006-04-20 04:55:00,2.26996,2.27012,2.26992,2.26998,56900000.0
2006-04-20 04:56:00,2.26981,2.26981,2.26967,2.26967,22500000.0
2006-04-20 04:57:00,2.26963,2.26977,2.26955,2.2696,34800000.0
2006-04-20 04:58:00,2.26965,2.26986,2.26965,2.26974,23500000.0
2006-04-20 04:59:00,2.26965,2.26965,2.26963,2.26963,10000000.0
2006-04-20 05:00:00,2.2698,2.26985,2.26977,2.26985,23800000.0
2006-04-20 05:01:00,2.26992,2.27003,2.26992,2.27002,20000000.0
2006-04-20 05:02:00,2.27003,2.2702,2.26999,2.27015,32800000.0
2006-04-20 05:03:00,2.27012,2.27015,2.27005,2.27015,19600000.0
2006-04-20 05:04:00,2.27015,2.27023,2.26991,2.27003,23700000.0
2006-04-20 05:05:00,2.27018,2.27043,2.27018,2.27041,33900001.0
2006-04-20 05:06:00,2.27037,2.27061,2.27031,2.27044,22900000.0
2006-04-20 05:07:00,2.27046,2.27046,2.27007,2.27023,34600000.0
2006-04-20 05:08:00,2.27033,2.27033,2.2699,2.2699,30800000.0
2006-04-20 05:09:00,2.26977,2.26993,2.26977,2.26993,11100000.0
2006-04-20 05:10:00,2.26991,2.26991,2.26967,2.26974,28200000.0
2006-04-20 05:11:00,2.26972,2.26972,2.26958,2.26958,10400000.0
2006-04-20 05:12:00,2.26952,2.26971,2.26947,2.26962,28400000.0
2006-04-20 05:13:00,2.26951,2.26968,2.26947,2.26968,36200000.0
2006-04-20 05:14:00,2.26975,2.26987,2.26975,2.26978,34900000.0
2006-04-20 05:15:00,2.2698,2.26998,2.26967,2.26998,42000000.0
2006-04-20 05:16:00,2.26984,2.26998,2.26984,2.26996,64300000.0
2006-04-20 05:17:00,2.27005,2.27051,2.27005,2.2703,44300000.0
2006-04-20 05:18:00,2.27017,2.27034,2.26996,2.26996,40800000.0
2006-04-20 05:19:00,2.26993,2.27018,2.26979,2.27018,47300000.0
2006-04-20 05:20:00,2.26992,2.27002,2.2697,2.26982,60000000.0
2006-04-20 05:21:00,2.26957,2.26957,2.26931,2.26933,23500000.0
2006-04-20 05:22:00,2.26941,2.26973,2.26941,2.26957,25700000.0
2006-04-20 05:23:00,2.26976,2.27008,2.26976,2.26995,28000000.0
2006-04-20 05:24:00,2.26983,2.27013,2.2697,2.27004,44600000.0
2006-04-20 05:25:00,2.27006,2.27007,2.26985,2.26985,15700000.0
2006-04-20 05:26:00,2.27004,2.27023,2.26993,2.27008,49800000.0
2006-04-20 05:27:00,2.27013,2.27015,2.26984,2.27015,20800000.0
2006-04-20 05:28:00,2.27013,2.27013,2.26999,2.27004,42700000.0
2006-04-20 05:29:00,2.27012,2.27012,2.26995,2.26995,4400000.0
2006-04-20 05:30:00,2.26995,2.27019,2.26994,2.27018,41600000.0
2006-04-20 05:31:00,2.2699,2.27013,2.2699,2.26995,18000000.0
2006-04-20 05:32:00,2.26998,2.27033,2.26998,2.27019,22400000.0
2006-04-20 05:33:00,2.27022,2.27022,2.26995,2.2701,27200000.0
2006-04-20 05:34:00,2.27017,2.27045,2.27017,2.27036,13900000.0
2006-04-20 05:35:00,2.27047,2.27047,2.27027,2.27047,28400000.0
2006-04-20 05:36:00,2.27034,2.27051,2.27016,2.27051,40000000.0
2006-04-20 05:37:00,2.27058,2.27058,2.27033,2.27033,33100000.0
2006-04-20 05:38:00,2.27034,2.27034,2.27025,2.27033,18300000.0
2006-04-20 05:39:00,2.27025,2.27038,2.2702,2.27032,32000000.0
2006-04-20 05:40:00,2.27021,2.27043,2.27021,2.27022,11200000.0
2006-04-20 05:41:00,2.27022,2.27032,2.27022,2.27029,21600000.0
2006-04-20 05:42:00,2.27025,2.27027,2.27013,2.27017,23000000.0
2006-04-20 05:43:00,2.2702,2.27025,2.2702,2.27025,26299999.0
2006-04-20 05:44:00,2.2701,2.27013,2.26991,2.26999,54200000.0
2006-04-20 05:45:00,2.26996,2.26996,2.2697,2.2697,16400000.0
2006-04-20 05:46:00,2.26974,2.26974,2.26958,2.26966,28800000.0
2006-04-20 05:47:00,2.26968,2.27002,2.26956,2.27002,24700000.0
2006-04-20 05:48:00,2.27007,2.27017,2.26983,2.27017,28500000.0
2006-04-20 05:49:00,2.27018,2.27035,2.27014,2.27027,46099999.0
2006-04-20 05:50:00,2.26996,2.26999,2.26996,2.26999,10400000.0
2006-04-20 05:51:00,2.26993,2.27005,2.26971,2.26971,25900000.0
2006-04-20 05:52:00,2.26969,2.2699,2.26969,2.26988,21000000.0
2006-04-20 05:53:00,2.26975,2.2699,2.26975,2.26982,28200000.0
2006-04-20 05:54:00,2.26979,2.26979,2.26966,2.2697,23800000.0
2006-04-20 05:55:00,2.26964,2.26977,2.26958,2.26958,21200000.0
2006-04-20 05:56:00,2.26965,2.26984,2.26965,2.26984,17600000.0
2006-04-20 05:57:00,2.26982,2.27,2.26973,2.26982,22400000.0
2006-04-20 05:58:00,2.26973,2.26997,2.26964,2.26964,31000000.0
2006-04-20 05:59:00,2.26971,2.27001,2.26967,2.27001,23800000.0
2006-04-20 06:00:00,2.26994,2.27002,2.26985,2.26994,42000000.0
2006-04-20 06:01:00,2.2701,2.2701,2.27,2.27,11200000.0
2006-04-20 06:02:00,2.26998,2.27023,2.26998,2.27019,19600000.0
2006-04-20 06:03:00,2.2702,2.27021,2.27011,2.27016,26600000.0
2006-04-20 06:04:00,2.27012,2.27021,2.27012,2.27019,28200000.0
2006-04-20 06:05:00,2.27013,2.27025,2.27006,2.27017,22000000.0
2006-04-20 06:06:00,2.27018,2.27018,2.26994,2.27008,38700000.0
2006-04-20 06:07:00,2.27009,2.27021,2.27003,2.27003,19100000.0
2006-04-20 06:08:00,2.27017,2.27028,2.27006,2.27012,17200000.0
2006-04-20 06:09:00,2.27013,2.27029,2.27003,2.27013,34300000.0
2006-04-20 06:10:00,2.27005,2.27017,2.26998,2.2701,32700000.0
2006-04-20 06:11:00,2.27025,2.2703,2.27015,2.27015,54300000.0
2006-04-20 06:12:00,2.27021,2.2705,2.27021,2.27033,40300000.0
2006-04-20 06:13:00,2.27034,2.2706,2.27034,2.2706,18300000.0
2006-04-20 06:14:00,2.27059,2.27101,2.27053,2.27092,29200000.0
2006-04-20 06:15:00,2.27108,2.27118,2.27095,2.27095,21500000.0
2006-04-20 06:16:00,2.271,2.271,2.27073,2.27084,19700000.0
2006-04-20 06:17:00,2.27065,2.27065,2.27062,2.27062,13300000.0
2006-04-20 06:18:00,2.27078,2.27078,2.2706,2.27075,31800000.0
2006-04-20 06:19:00,2.27066,2.27066,2.27051,2.27055,30300000.0
2006-04-20 06:20:00,2.27057,2.27067,2.27014,2.27014,19000000.0
2006-04-20 06:21:00,2.27027,2.27069,2.27027,2.27069,22500000.0
2006-04-20 06:22:00,2.27056,2.27056,2.27002,2.27019,20200000.0
2006-04-20 06:23:00,2.27019,2.27031,2.27004,2.27004,29700000.0
2006-04-20 06:24:00,2.27017,2.27032,2.27003,2.27003,14600000.0
2006-04-20 06:25:00,2.26985,2.27022,2.26985,2.27004,49400000.0
2006-04-20 06:26:00,2.27009,2.27009,2.26985,2.26993,46400000.0
2006-04-20 06:27:00,2.26998,2.26998,2.26992,2.26998,24400000.0
2006-04-20 06:28:00,2.26999,2.27001,2.26985,2.27001,27600000.0
2006-04-20 06:29:00,2.26995,2.27015,2.2699,2.26992,51300000.0
2006-04-20 06:30:00,2.27006,2.27007,2.26988,2.26993,29200000.0
2006-04-20 06:31:00,2.26993,2.27018,2.2699,2.27005,37600000.0
2006-04-20 06:32:00,2.27012,2.27015,2.26983,2.27001,41800000.0
2006-04-20 06:33:00,2.26995,2.27014,2.2699,2.2699,35300000.0
2006-04-20 06:34:00,2.26999,2.27008,2.26987,2.26995,34100000.0
2006-04-20 06:35:00,2.26989,2.26996,2.26979,2.26984,26900000.0
2006-04-20 06:36:00,2.26985,2.27014,2.26985,2.27002,23900000.0
2006-04-20 06:37:00,2.27006,2.27006,2.26991,2.26993,28100000.0
2006-04-20 06:38:00,2.26997,2.27009,2.26993,2.26993,48000000.0
2006-04-20 06:39:00,2.27002,2.27025,2.26995,2.27003,35600000.0
2006-04-20 06:40:00,2.26996,2.27003,2.26988,2.27003,27200000.0
2006-04-20 06:41:00,2.26998,2.26998,2.26981,2.26983,28300000.0
2006-04-20 06:42:00,2.26995,2.27005,2.26995,2.27005,13900000.0
2006-04-20 06:43:00,2.27018,2.2702,2.27009,2.27015,55200000.0
2006-04-20 06:44:00,2.27011,2.27018,2.27003,2.27016,35000000.0
2006-04-20 06:45:00,2.2701,2.27026,2.2701,2.27023,33900000.0
2006-04-20 06:46:00,2.27024,2.27032,2.27005,2.27018,42500000.0
2006-04-20 06:47:00,2.27015,2.27015,2.26999,2.27,9600000.0
2006-04-20 06:48:00,2.26982,2.27019,2.26981,2.27016,30500000.0
2006-04-20 06:49:00,2.27021,2.27043,2.2702,2.27021,41000000.0
2006-04-20 06:50:00,2.27011,2.27025,2.27011,2.2702,28200000.0
2006-04-20 06:51:00,2.27033,2.27042,2.2702,2.27027,25300000.0
2006-04-20 06:52:00,2.27025,2.27039,2.27024,2.2703,29200000.0
2006-04-20 06:53:00,2.27023,2.27036,2.27023,2.27028,27600000.0
2006-04-20 06:54:00,2.2703,2.27032,2.27018,2.2702,37900000.0
2006-04-20 06:55:00,2.27023,2.27033,2.27023,2.27027,13800000.0
2006-04-20 06:56:00,2.27038,2.27038,2.27018,2.27018,20000000.0
2006-04-20 06:57:00,2.27028,2.27036,2.27028,2.27036,20800000.0
2006-04-20 06:58:00,2.27025,2.27045,2.2702,2.27027,41300000.0
2006-04-20 06:59:00,2.27025,2.27043,2.27025,2.27043,18100000.0
2006-04-20 07:00:00,2.27033,2.27048,2.2702,2.27023,45100000.0
2006-04-20 07:01:00,2.2702,2.27025,2.2702,2.27025,4600000.0
2006-04-20 07:02:00,2.27023,2.27023,2.27001,2.27001,36800000.0
2006-04-20 07:03:00,2.26983,2.27004,2.26983,2.27004,9700000.0
2006-04-20 07:04:00,2.26996,2.27002,2.26981,2.26986,60500000.0
2006-04-20 07:05:00,2.26994,2.26994,2.2698,2.26991,8800000.0
2006-04-20 07:06:00,2.26995,2.27006,2.2699,2.27,21700000.0
2006-04-20 07:07:00,2.26997,2.27015,2.26997,2.27008,36000000.0
2006-04-20 07:08:00,2.27013,2.27021,2.26999,2.27013,32600000.0
2006-04-20 07:09:00,2.27018,2.27028,2.26986,2.27009,44000000.0
2006-04-20 07:10:00,2.26995,2.2703,2.26995,2.27004,30200000.0
2006-04-20 07:11:00,2.27003,2.27013,2.26992,2.27003,36400000.0
2006-04-20 07:12:00,2.26988,2.27016,2.26979,2.27016,40300000.0
2006-04-20 07:13:00,2.27015,2.2702,2.27006,2.2701,36300000.0
2006-04-20 07:14:00,2.27002,2.27029,2.27002,2.27012,42100000.0
2006-04-20 07:15:00,2.27021,2.27021,2.26991,2.27,37500000.0
2006-04-20 07:16:00,2.27008,2.27008,2.27002,2.27005,13600000.0
2006-04-20 07:17:00,2.26971,2.26971,2.2693,2.26936,36700000.0
2006-04-20 07:18:00,2.26939,2.26956,2.26935,2.26956,40900000.0
2006-04-20 07:19:00,2.26965,2.2699,2.26965,2.26974,44600000.0
2006-04-20 07:20:00,2.26963,2.26979,2.26955,2.26977,29800000.0
2006-04-20 07:21:00,2.26976,2.26983,2.26968,2.26983,29900000.0
2006-04-20 07:22:00,2.26971,2.26986,2.26962,2.26976,24900000.0
2006-04-20 07:23:00,2.2698,2.26985,2.26968,2.26968,15100000.0
2006-04-20 07:24:00,2.26977,2.26978,2.26938,2.26946,60200000.0
2006-04-20 07:25:00,2.26942,2.26966,2.26942,2.26958,35700000.0
2006-04-20 07:26:00,2.26953,2.26968,2.26942,2.26964,23500000.0
2006-04-20 07:27:00,2.26981,2.27015,2.26981,2.27015,8800000.0
2006-04-20 07:28:00,2.2702,2.2702,2.27002,2.27002,24600000.0
2006-04-20 07:29:00,2.27001,2.2703,2.26993,2.2703,29800000.0
2006-04-20 07:30:00,2.27048,2.27057,2.27043,2.27043,19000000.0
2006-04-20 07:31:00,2.2703,2.2703,2.27001,2.27001,30100000.0
2006-04-20 07:32:00,2.27025,2.27071,2.27025,2.27071,22000000.0
2006-04-20 07:33:00,2.27068,2.27071,2.27042,2.27071,29000000.0
2006-04-20 07:34:00,2.27062,2.27076,2.27034,2.27036,33600000.0
2006-04-20 07:35:00,2.27044,2.27044,2.27028,2.27038,27900000.0
2006-04-20 07:36:00,2.27046,2.27074,2.27026,2.27048,43400000.0
2006-04-20 07:37:00,2.27059,2.27087,2.27049,2.27061,63300000.0
2006-04-20 07:38:00,2.27059,2.2708,2.27049,2.2708,31100000.0
2006-04-20 07:39:00,2.27063,2.27065,2.27036,2.27065,24400000.0
2006-04-20 07:40:00,2.27052,2.27062,2.2703,2.27053,31900000.0
2006-04-20 07:41:00,2.27081,2.27081,2.27054,2.27071,41700000.0
2006-04-20 07:42:00,2.27054,2.27098,2.27049,2.27098,21000000.0
2006-04-20 07:43:00,2.2709,2.27097,2.27054,2.27054,25600000.0
2006-04-20 07:44:00,2.27048,2.27055,2.27035,2.27049,37200000.0
2006-04-20 07:45:00,2.27051,2.27077,2.27049,2.27053,62900000.0
2006-04-20 07:46:00,2.27065,2.27094,2.27065,2.27092,44500000.0
2006-04-20 07:47:00,2.271,2.271,2.27082,2.27085,24800000.0
2006-04-20 07:48:00,2.27087,2.27114,2.27087,2.27107,39000000.0
2006-04-20 07:49:00,2.27113,2.27115,2.27065,2.27065,22300000.0
2006-04-20 07:50:00,2.27059,2.27069,2.27051,2.27069,23200000.0
2006-04-20 07:51:00,2.27076,2.27092,2.27069,2.27069,42500000.0
2006-04-20 07:52:00,2.27088,2.27106,2.27067,2.27088,67899999.0
2006-04-20 07:53:00,2.27099,2.27102,2.27082,2.27092,38400000.0
2006-04-20 07:54:00,2.27084,2.2709,2.27071,2.27075,44600000.0
2006-04-20 07:55:00,2.27067,2.27067,2.2702,2.27045,40800000.0
2006-04-20 07:56:00,2.2704,2.27052,2.27035,2.27035,14000000.0
2006-04-20 07:57:00,2.27035,2.27035,2.27022,2.27022,10400000.0
2006-04-20 07:58:00,2.2702,2.27041,2.27013,2.27013,19600000.0
2006-04-20 07:59:00,2.26992,2.27005,2.26979,2.26987,27100000.0
2006-04-20 08:00:00,2.26996,2.27007,2.26981,2.26994,26600000.0
2006-04-20 08:01:00,2.26998,2.27031,2.26992,2.27003,29600000.0
2006-04-20 08:02:00,2.27008,2.27074,2.27008,2.27069,26500000.0
2006-04-20 08:03:00,2.27064,2.27126,2.2706,2.27126,35700000.0
2006-04-20 08:04:00,2.27122,2.27122,2.271,2.27107,51100000.0
2006-04-20 08:05:00,2.27089,2.27106,2.27089,2.27106,9600000.0
2006-04-20 08:06:00,2.27076,2.27108,2.27076,2.27108,54600000.0
2006-04-20 08:07:00,2.27119,2.27119,2.27069,2.27085,25600000.0
2006-04-20 08:08:00,2.27085,2.27105,2.27073,2.27093,55300000.0
2006-04-20 08:09:00,2.27099,2.27119,2.27097,2.27102,33400000.0
2006-04-20 08:10:00,2.27091,2.27105,2.27058,2.27058,38900000.0
2006-04-20 08:11:00,2.27044,2.27065,2.27008,2.27008,31800000.0
2006-04-20 08:12:00,2.27016,2.27066,2.27016,2.27066,16600000.0
2006-04-20 08:13:00,2.27056,2.27056,2.26966,2.26966,49600000.0
2006-04-20 08:14:00,2.26993,2.27001,2.26942,2.26954,34300000.0
2006-04-20 08:15:00,2.26962,2.26986,2.26937,2.2696,58300000.0
2006-04-20 08:16:00,2.26943,2.26969,2.26937,2.26969,19500000.0
2006-04-20 08:17:00,2.26986,2.27002,2.26986,2.26991,33900000.0
2006-04-20 08:18:00,2.26991,2.27019,2.26971,2.26979,40200000.0
2006-04-20 08:19:00,2.26992,2.27007,2.26992,2.27007,9800000.0
2006-04-20 08:20:00,2.26982,2.26998,2.26978,2.2698,30600000.0
2006-04-20 08:21:00,2.26968,2.26989,2.26968,2.26989,29900000.0
2006-04-20 08:22:00,2.26994,2.2709,2.26994,2.2709,32300000.0
2006-04-20 08:23:00,2.2708,2.27093,2.27049,2.27062,33900000.0
2006-04-20 08:24:00,2.27077,2.27107,2.27056,2.27077,39000000.0
2006-04-20 08:25:00,2.2709,2.27113,2.27055,2.27084,21900000.0
2006-04-20 08:26:00,2.27124,2.27158,2.27124,2.27145,34800000.0
2006-04-20 08:27:00,2.27146,2.27183,2.27128,2.27182,28600000.0
2006-04-20 08:28:00,2.27182,2.27192,2.27169,2.27186,50200000.0
2006-04-20 08:29:00,2.27187,2.27187,2.27155,2.27172,15600000.0
2006-04-20 08:30:00,2.27167,2.27196,2.27155,2.27165,24600000.0
2006-04-20 08:31:00,2.27176,2.27177,2.27148,2.27148,38200000.0
2006-04-20 08:32:00,2.27148,2.27155,2.27147,2.27148,18400000.0
2006-04-20 08:33:00,2.27177,2.27238,2.27177,2.27238,20100000.0
2006-04-20 08:34:00,2.27264,2.27278,2.27264,2.27267,39500000.0
2006-04-20 08:35:00,2.27268,2.2727,2.27249,2.27262,30400000.0
2006-04-20 08:36:00,2.27246,2.27274,2.27237,2.27269,33800000.0
2006-04-20 08:37:00,2.27271,2.27271,2.2725,2.27255,22500000.0
2006-04-20 08:38:00,2.27253,2.27255,2.27236,2.2724,37900000.0
2006-04-20 08:39:00,2.27242,2.27249,2.27218,2.27233,25600000.0
2006-04-20 08:40:00,2.27225,2.27251,2.27225,2.27235,35400000.0
2006-04-20 08:41:00,2.27223,2.27242,2.27222,2.27234,34400000.0
2006-04-20 08:42:00,2.27227,2.27227,2.27202,2.27226,27100000.0
2006-04-20 08:43:00,2.27247,2.27254,2.27218,2.27237,27200000.0
2006-04-20 08:44:00,2.27241,2.2728,2.27241,2.2728,17400000.0
2006-04-20 08:45:00,2.27293,2.27298,2.27264,2.27273,72199999.0
2006-04-20 08:46:00,2.27277,2.27282,2.27266,2.27266,21500000.0
2006-04-20 08:47:00,2.27279,2.27279,2.27244,2.27274,27900000.0
2006-04-20 08:48:00,2.27274,2.27306,2.27271,2.27299,38100000.0
2006-04-20 08:49:00,2.27298,2.27339,2.27287,2.27339,42100000.0
2006-04-20 08:50:00,2.27325,2.27342,2.27321,2.27321,24100000.0
2006-04-20 08:51:00,2.27312,2.27353,2.27312,2.27336,17300000.0
2006-04-20 08:52:00,2.27338,2.27391,2.27338,2.27368,20900000.0
2006-04-20 08:53:00,2.27369,2.27408,2.27357,2.27408,51400000.0
2006-04-20 08:54:00,2.27404,2.27404,2.27368,2.27385,67100000.0
2006-04-20 08:55:00,2.27394,2.27422,2.27394,2.2742,28300000.0
2006-04-20 08:56:00,2.27431,2.27458,2.27416,2.27431,38300000.0
2006-04-20 08:57:00,2.27458,2.27492,2.27432,2.27443,31200000.0
2006-04-20 08:58:00,2.27442,2.27451,2.27421,2.27441,35400000.0
2006-04-20 08:59:00,2.2743,2.27436,2.27358,2.27358,42000000.0
2006-04-20 09:00:00,2.27316,2.27323,2.27302,2.27323,20000000.0
2006-04-20 09:01:00,2.27334,2.27338,2.27332,2.27338,15100000.0
2006-04-20 09:02:00,2.27355,2.2738,2.27333,2.27344,22800000.0
2006-04-20 09:03:00,2.27345,2.2739,2.27345,2.27387,24100000.0
2006-04-20 09:04:00,2.27394,2.27395,2.27372,2.27382,30400000.0
2006-04-20 09:05:00,2.27384,2.27412,2.27384,2.27398,27800000.0
2006-04-20 09:06:00,2.27377,2.27377,2.27354,2.27354,22200000.0
2006-04-20 09:07:00,2.27354,2.27357,2.2734,2.27345,34700000.0
2006-04-20 09:08:00,2.27343,2.27362,2.27326,2.27346,46600000.0
2006-04-20 09:09:00,2.27338,2.27338,2.27316,2.27317,21900000.0
2006-04-20 09:10:00,2.27311,2.27317,2.2728,2.2728,31800000.0
2006-04-20 09:11:00,2.27258,2.27359,2.27258,2.27359,22800000.0
2006-04-20 09:12:00,2.27381,2.27402,2.27377,2.27379,46800000.0
2006-04-20 09:13:00,2.27384,2.27407,2.27369,2.27369,39400000.0
2006-04-20 09:14:00,2.27369,2.2738,2.27357,2.27377,16000000.0
2006-04-20 09:15:00,2.27389,2.27389,2.2737,2.2737,44600000.0
2006-04-20 09:16:00,2.27363,2.27385,2.27352,2.27366,69400000.0
2006-04-20 09:17:00,2.27347,2.27358,2.27322,2.27322,28200000.0
2006-04-20 09:18:00,2.27307,2.27333,2.27296,2.27296,15800000.0
2006-04-20 09:19:00,2.27284,2.27319,2.27284,2.27308,27800000.0
2006-04-20 09:20:00,2.27308,2.27324,2.27301,2.27301,42800000.0
2006-04-20 09:21:00,2.27307,2.27315,2.27286,2.2729,47000000.0
2006-04-20 09:22:00,2.27299,2.27299,2.27259,2.2729,39400000.0
2006-04-20 09:23:00,2.27288,2.27302,2.27275,2.27302,40400000.0
2006-04-20 09:24:00,2.27303,2.27353,2.27303,2.27353,41100000.0
2006-04-20 09:25:00,2.2733,2.27345,2.27328,2.27334,47700000.0
2006-04-20 09:26:00,2.27342,2.27366,2.27338,2.27351,18400000.0
2006-04-20 09:27:00,2.27376,2.27389,2.27367,2.27375,27100000.0
2006-04-20 09:28:00,2.27366,2.27366,2.27339,2.27345,16900000.0
2006-04-20 09:29:00,2.27342,2.27369,2.2734,2.27355,23900000.0
2006-04-20 09:30:00,2.27367,2.27447,2.27367,2.27415,29100000.0
2006-04-20 09:31:00,2.27411,2.27411,2.27371,2.2738,16200000.0
2006-04-20 09:32:00,2.27397,2.27407,2.27387,2.27401,57000000.0
2006-04-20 09:33:00,2.27413,2.27423,2.27397,2.27402,42800000.0
2006-04-20 09:34:00,2.27418,2.27432,2.27409,2.27409,44600000.0
2006-04-20 09:35:00,2.27404,2.27425,2.27388,2.27388,28600000.0
2006-04-20 09:36:00,2.27374,2.27381,2.27357,2.27371,42800000.0
2006-04-20 09:37:00,2.27374,2.27381,2.2736,2.27368,19200000.0
2006-04-20 09:38:00,2.27374,2.2738,2.27355,2.27361,53500000.0
2006-04-20 09:39:00,2.27366,2.2737,2.27327,2.27356,49800000.0
2006-04-20 09:40:00,2.27347,2.27347,2.27304,2.27304,21600000.0
2006-04-20 09:41:00,2.27311,2.27327,2.27311,2.27324,32400000.0
2006-04-20 09:42:00,2.27294,2.27319,2.27283,2.27319,48000000.0
2006-04-20 09:43:00,2.27305,2.27305,2.27284,2.27295,20800000.0
2006-04-20 09:44:00,2.27321,2.27334,2.27321,2.27334,37400000.0
2006-04-20 09:45:00,2.27323,2.27343,2.27315,2.27322,45600000.0
2006-04-20 09:46:00,2.27343,2.27395,2.27343,2.27391,40500000.0
2006-04-20 09:47:00,2.27367,2.27384,2.27363,2.2737,36700000.0
2006-04-20 09:48:00,2.27374,2.27386,2.27362,2.27378,42100000.0
2006-04-20 09:49:00,2.27383,2.27383,2.27344,2.27355,31700000.0
2006-04-20 09:50:00,2.27383,2.27386,2.27365,2.27382,61800000.0
2006-04-20 09:51:00,2.27384,2.27384,2.27362,2.27366,27000000.0
2006-04-20 09:52:00,2.27375,2.27396,2.27359,2.27396,47100000.0
2006-04-20 09:53:00,2.27385,2.27385,2.27348,2.27348,27700000.0
2006-04-20 09:54:00,2.27334,2.27334,2.2732,2.27334,36500000.0
2006-04-20 09:55:00,2.27349,2.27378,2.27349,2.2736,33100000.0
2006-04-20 09:56:00,2.27369,2.27369,2.27337,2.27345,61900000.0
2006-04-20 09:57:00,2.27343,2.27353,2.27318,2.27318,30400000.0
2006-04-20 09:58:00,2.27312,2.27312,2.27291,2.27293,21600000.0
2006-04-20 09:59:00,2.2731,2.2731,2.27259,2.27259,21100000.0
2006-04-20 10:00:00,2.27224,2.27263,2.2721,2.27211,40000000.0
2006-04-20 10:01:00,2.27193,2.27224,2.27168,2.27224,50900000.0
2006-04-20 10:02:00,2.27233,2.2732,2.27214,2.2732,42000000.0
2006-04-20 10:03:00,2.27339,2.27371,2.2733,2.27341,29500000.0
2006-04-20 10:04:00,2.27347,2.27347,2.27279,2.27279,49700000.0
2006-04-20 10:05:00,2.27293,2.27332,2.27293,2.27332,26000000.0
2006-04-20 10:06:00,2.27333,2.27363,2.27319,2.27363,11900000.0
2006-04-20 10:07:00,2.27385,2.27391,2.27344,2.27344,24500000.0
2006-04-20 10:08:00,2.27331,2.27347,2.27331,2.27347,16700000.0
2006-04-20 10:09:00,2.27341,2.27356,2.27337,2.27353,43600000.0
2006-04-20 10:10:00,2.27369,2.27369,2.2734,2.27351,35600000.0
2006-04-20 10:11:00,2.27356,2.27371,2.27356,2.27356,51300000.0
2006-04-20 10:12:00,2.27347,2.27357,2.27333,2.27357,23300000.0
2006-04-20 10:13:00,2.27353,2.27369,2.27344,2.2735,17800000.0
2006-04-20 10:14:00,2.27343,2.2738,2.27343,2.27368,38600000.0
2006-04-20 10:15:00,2.27386,2.27389,2.27359,2.27366,32800000.0
2006-04-20 10:16:00,2.27378,2.27412,2.27372,2.27373,35200000.0
2006-04-20 10:17:00,2.27361,2.27385,2.2735,2.27383,62400000.0
2006-04-20 10:18:00,2.2735,2.27386,2.27347,2.27386,41500000.0
2006-04-20 10:19:00,2.27374,2.27395,2.27358,2.27382,39400000.0
2006-04-20 10:20:00,2.27404,2.27413,2.27365,2.27365,26800000.0
2006-04-20 10:21:00,2.27375,2.27376,2.27355,2.27371,38500001.0
2006-04-20 10:22:00,2.27371,2.27393,2.27371,2.27388,52800000.0
2006-04-20 10:23:00,2.2738,2.27396,2.27374,2.2738,33000000.0
2006-04-20 10:24:00,2.27389,2.27447,2.27389,2.27447,23700000.0
2006-04-20 10:25:00,2.2743,2.2743,2.27395,2.27402,53900000.0
2006-04-20 10:26:00,2.2741,2.27411,2.2739,2.2739,24400000.0
2006-04-20 10:27:00,2.27379,2.274,2.27379,2.27388,45600000.0
2006-04-20 10:28:00,2.274,2.2741,2.27393,2.27402,33100000.0
2006-04-20 10:29:00,2.2741,2.2748,2.2741,2.2748,32600000.0
2006-04-20 10:30:00,2.27398,2.27398,2.26948,2.26965,33800000.0
2006-04-20 10:31:00,2.2698,2.26993,2.26937,2.26937,21100000.0
2006-04-20 10:32:00,2.2691,2.26932,2.26878,2.26902,33100000.0
2006-04-20 10:33:00,2.26899,2.26911,2.26883,2.26894,51600000.0
2006-04-20 10:34:00,2.26903,2.26922,2.26892,2.26917,31700000.0
2006-04-20 10:35:00,2.26927,2.26951,2.26918,2.2694,42299999.0
2006-04-20 10:36:00,2.26929,2.26929,2.26895,2.26927,41800000.0
2006-04-20 10:37:00,2.26963,2.26969,2.26949,2.26953,36700000.0
2006-04-20 10:38:00,2.26948,2.26974,2.26947,2.26951,26600000.0
2006-04-20 10:39:00,2.26944,2.26965,2.26935,2.2694,36000000.0
2006-04-20 10:40:00,2.2696,2.26992,2.2696,2.26972,41900000.0
2006-04-20 10:41:00,2.26981,2.27013,2.26973,2.26985,46100000.0
2006-04-20 10:42:00,2.26927,2.26927,2.26854,2.26874,22000000.0
2006-04-20 10:43:00,2.26879,2.26902,2.26878,2.26899,18200000.0
2006-04-20 10:44:00,2.26898,2.26912,2.26865,2.26869,39100000.0
2006-04-20 10:45:00,2.26859,2.26896,2.26859,2.26896,18600000.0
2006-04-20 10:46:00,2.26908,2.26908,2.26871,2.26875,37400000.0
2006-04-20 10:47:00,2.26866,2.26925,2.26861,2.26925,39700000.0
2006-04-20 10:48:00,2.2691,2.26943,2.26908,2.26915,33800000.0
2006-04-20 10:49:00,2.26915,2.26924,2.26904,2.26912,20300000.0
2006-04-20 10:50:00,2.26909,2.26937,2.269,2.2692,55100000.0
2006-04-20 10:51:00,2.2692,2.26925,2.26872,2.26872,22400000.0
2006-04-20 10:52:00,2.26859,2.26859,2.26828,2.26848,22600000.0
2006-04-20 10:53:00,2.26851,2.269,2.26846,2.2688,31000000.0
2006-04-20 10:54:00,2.26851,2.26858,2.26851,2.26852,27100000.0
2006-04-20 10:55:00,2.26843,2.26858,2.26835,2.26845,50700000.0
2006-04-20 10:56:00,2.26834,2.26851,2.26809,2.26811,19600000.0
2006-04-20 10:57:00,2.26792,2.26796,2.26776,2.26792,54800000.0
2006-04-20 10:58:00,2.2679,2.26814,2.26772,2.26772,22400000.0
2006-04-20 10:59:00,2.26753,2.26789,2.26747,2.26762,52400000.0
2006-04-20 11:00:00,2.26754,2.2679,2.26746,2.26767,27600000.0
2006-04-20 11:01:00,2.2674,2.2674,2.26694,2.26711,23000000.0
2006-04-20 11:02:00,2.26685,2.26706,2.26652,2.26706,40600000.0
2006-04-20 11:03:00,2.26693,2.26728,2.26692,2.26703,42800000.0
2006-04-20 11:04:00,2.26712,2.26729,2.26696,2.26725,36000000.0
2006-04-20 11:05:00,2.26742,2.26755,2.26721,2.26721,54900000.0
2006-04-20 11:06:00,2.26752,2.2676,2.2673,2.26749,32200000.0
2006-04-20 11:07:00,2.26748,2.2677,2.26748,2.2677,40000000.0
2006-04-20 11:08:00,2.26775,2.26799,2.26762,2.26762,29600000.0
2006-04-20 11:09:00,2.26759,2.26797,2.26759,2.26789,50100000.0
2006-04-20 11:10:00,2.26788,2.2682,2.26788,2.26798,28600000.0
2006-04-20 11:11:00,2.26812,2.26814,2.26773,2.26775,37500000.0
2006-04-20 11:12:00,2.26775,2.26786,2.26762,2.2678,37900000.0
2006-04-20 11:13:00,2.26775,2.26777,2.26747,2.26747,53600000.0
2006-04-20 11:14:00,2.26763,2.26804,2.26763,2.26792,56100000.0
2006-04-20 11:15:00,2.26786,2.26793,2.26754,2.26777,30100000.0
2006-04-20 11:16:00,2.26755,2.26783,2.26752,2.26772,34500000.0
2006-04-20 11:17:00,2.26774,2.26774,2.26752,2.26752,22300000.0
2006-04-20 11:18:00,2.26777,2.26799,2.26757,2.26788,50400000.0
2006-04-20 11:19:00,2.26791,2.26799,2.26781,2.26797,30300000.0
2006-04-20 11:20:00,2.26794,2.26814,2.26786,2.26812,34500000.0
2006-04-20 11:21:00,2.26807,2.26839,2.26804,2.26839,25900000.0
2006-04-20 11:22:00,2.26836,2.26871,2.26834,2.26853,31300000.0
2006-04-20 11:23:00,2.26853,2.26892,2.26842,2.26879,61500000.0
2006-04-20 11:24:00,2.26901,2.26901,2.26846,2.26853,28000000.0
2006-04-20 11:25:00,2.2686,2.26864,2.26837,2.26837,35200000.0
2006-04-20 11:26:00,2.26825,2.26843,2.26811,2.26843,39700000.0
2006-04-20 11:27:00,2.2686,2.26872,2.26848,2.26848,38600000.0
2006-04-20 11:28:00,2.26859,2.26907,2.26859,2.26901,28500000.0
2006-04-20 11:29:00,2.26891,2.26903,2.26873,2.26873,46200000.0
2006-04-20 11:30:00,2.26873,2.26888,2.26873,2.26888,17500000.0
2006-04-20 11:31:00,2.26877,2.26884,2.26858,2.26884,43900000.0
2006-04-20 11:32:00,2.26859,2.2686,2.26844,2.26856,43600000.0
2006-04-20 11:33:00,2.26845,2.26905,2.26843,2.26904,29800000.0
2006-04-20 11:34:00,2.26903,2.26912,2.26837,2.26837,54000000.0
2006-04-20 11:35:00,2.26843,2.26856,2.26826,2.26826,26800000.0
2006-04-20 11:36:00,2.26844,2.26864,2.26828,2.26864,32300000.0
2006-04-20 11:37:00,2.26843,2.26843,2.26814,2.26825,23100000.0
2006-04-20 11:38:00,2.2679,2.26811,2.26783,2.26783,50300000.0
2006-04-20 11:39:00,2.26794,2.26816,2.26778,2.26816,42400000.0
2006-04-20 11:40:00,2.26804,2.26816,2.26788,2.26803,37600000.0
2006-04-20 11:41:00,2.26787,2.26799,2.26777,2.26787,36400000.0
2006-04-20 11:42:00,2.26777,2.26777,2.26749,2.2676,47100000.0
2006-04-20 11:43:00,2.26752,2.26772,2.26735,2.26735,36200000.0
2006-04-20 11:44:00,2.26707,2.26707,2.26683,2.26694,17500000.0
2006-04-20 11:45:00,2.26689,2.26704,2.26682,2.26682,37200000.0
2006-04-20 11:46:00,2.26688,2.26711,2.26668,2.26705,22800000.0
2006-04-20 11:47:00,2.26735,2.26735,2.26712,2.26719,88500000.0
2006-04-20 11:48:00,2.26721,2.26748,2.26721,2.26736,45700000.0
2006-04-20 11:49:00,2.26744,2.26769,2.26744,2.26757,35200000.0
2006-04-20 11:50:00,2.26761,2.26773,2.26728,2.2673,49800000.0
2006-04-20 11:51:00,2.2675,2.26768,2.26746,2.26753,35600000.0
2006-04-20 11:52:00,2.26763,2.26777,2.26752,2.26777,29200000.0
2006-04-20 11:53:00,2.26779,2.26781,2.26758,2.26773,50200000.0
2006-04-20 11:54:00,2.26755,2.26755,2.26732,2.26744,59200000.0
2006-04-20 11:55:00,2.26741,2.26741,2.2671,2.2671,46000000.0
2006-04-20 11:56:00,2.26717,2.2675,2.26717,2.26726,34700000.0
2006-04-20 11:57:00,2.26735,2.26746,2.26714,2.26746,53200000.0
2006-04-20 11:58:00,2.26747,2.26747,2.26724,2.26733,31000000.0
2006-04-20 11:59:00,2.2674,2.26766,2.26737,2.26753,32400000.0
2006-04-20 12:00:00,2.26752,2.26763,2.26743,2.26743,31200000.0
2006-04-20 12:01:00,2.26743,2.26797,2.26741,2.26788,36700000.0
2006-04-20 12:02:00,2.26783,2.26807,2.2678,2.26795,37000000.0
2006-04-20 12:03:00,2.26786,2.26807,2.26781,2.26807,59800000.0
2006-04-20 12:04:00,2.26802,2.26802,2.26792,2.26795,65500001.0
2006-04-20 12:05:00,2.26801,2.26801,2.26768,2.26773,33500000.0
2006-04-20 12:06:00,2.26793,2.26801,2.26764,2.2678,29300000.0
2006-04-20 12:07:00,2.26771,2.26784,2.26757,2.26764,34400000.0
2006-04-20 12:08:00,2.26765,2.26788,2.26765,2.26788,31500000.0
2006-04-20 12:09:00,2.26793,2.26798,2.26783,2.26787,43000000.0
2006-04-20 12:10:00,2.26804,2.26844,2.26804,2.26828,36400000.0
2006-04-20 12:11:00,2.26837,2.26842,2.2677,2.26778,16700000.0
2006-04-20 12:12:00,2.26782,2.2681,2.26778,2.26785,28100000.0
2006-04-20 12:13:00,2.26767,2.26793,2.26762,2.26785,44400001.0
2006-04-20 12:14:00,2.26788,2.26827,2.26785,2.268,53700000.0
2006-04-20 12:15:00,2.26794,2.26827,2.26794,2.26824,44300000.0
2006-04-20 12:16:00,2.26825,2.26842,2.26815,2.26835,35600000.0
2006-04-20 12:17:00,2.2685,2.26855,2.26824,2.26835,29600000.0
2006-04-20 12:18:00,2.26849,2.26896,2.26849,2.26877,52900000.0
2006-04-20 12:19:00,2.2687,2.26888,2.26864,2.26878,30100000.0
2006-04-20 12:20:00,2.26877,2.26883,2.26865,2.26865,23500000.0
2006-04-20 12:21:00,2.26852,2.26878,2.26852,2.26876,30600000.0
2006-04-20 12:22:00,2.26876,2.26876,2.26852,2.26856,38900000.0
2006-04-20 12:23:00,2.2687,2.26889,2.26861,2.26871,44900000.0
2006-04-20 12:24:00,2.26864,2.26864,2.26829,2.26829,46500000.0
2006-04-20 12:25:00,2.26834,2.2684,2.26816,2.26822,28000000.0
2006-04-20 12:26:00,2.26834,2.26868,2.26834,2.2686,32500000.0
2006-04-20 12:27:00,2.26859,2.26885,2.26842,2.26885,58000000.0
2006-04-20 12:28:00,2.26882,2.26905,2.26875,2.26905,30600000.0
2006-04-20 12:29:00,2.26898,2.26968,2.26885,2.26942,48000000.0
2006-04-20 12:30:00,2.2695,2.26966,2.26927,2.26927,54600001.0
2006-04-20 12:31:00,2.26921,2.26937,2.26858,2.26858,62100000.0
2006-04-20 12:32:00,2.2686,2.26916,2.2686,2.26916,36800000.0
2006-04-20 12:33:00,2.26905,2.26937,2.26905,2.2692,31600000.0
2006-04-20 12:34:00,2.26937,2.26974,2.26937,2.26947,16400000.0
2006-04-20 12:35:00,2.26948,2.26948,2.26928,2.26948,31100000.0
2006-04-20 12:36:00,2.26946,2.26946,2.26893,2.26893,21200000.0
2006-04-20 12:37:00,2.26905,2.26905,2.26853,2.26855,28400000.0
2006-04-20 12:38:00,2.26864,2.26876,2.26842,2.26868,26700000.0
2006-04-20 12:39:00,2.26859,2.26884,2.26859,2.2687,40300000.0
2006-04-20 12:40:00,2.26866,2.26938,2.26826,2.26938,41900000.0
2006-04-20 12:41:00,2.26915,2.27077,2.26915,2.27077,37700000.0
2006-04-20 12:42:00,2.27067,2.27087,2.27054,2.27068,52300000.0
2006-04-20 12:43:00,2.2706,2.27127,2.2706,2.27114,44300000.0
2006-04-20 12:44:00,2.27128,2.27146,2.27128,2.27136,58600000.0
2006-04-20 12:45:00,2.27131,2.27165,2.27122,2.27165,47200000.0
2006-04-20 12:46:00,2.27117,2.2716,2.27117,2.2716,28100000.0
2006-04-20 12:47:00,2.27147,2.27165,2.27136,2.27145,28200000.0
2006-04-20 12:48:00,2.2716,2.27165,2.27142,2.27159,70100000.0
2006-04-20 12:49:00,2.27163,2.2717,2.27147,2.27167,37700000.0
2006-04-20 12:50:00,2.27159,2.27174,2.27139,2.27168,29200000.0
2006-04-20 12:51:00,2.27155,2.27176,2.27139,2.27159,41100000.0
2006-04-20 12:52:00,2.27155,2.27155,2.27104,2.27104,24800000.0
2006-04-20 12:53:00,2.27123,2.27124,2.27103,2.27104,48300000.0
2006-04-20 12:54:00,2.27103,2.2715,2.27103,2.27144,15900000.0
2006-04-20 12:55:00,2.27131,2.27168,2.27121,2.27168,26000000.0
2006-04-20 12:56:00,2.27157,2.27197,2.27157,2.27197,32400000.0
2006-04-20 12:57:00,2.27233,2.27241,2.27204,2.27234,43900000.0
2006-04-20 12:58:00,2.27259,2.2729,2.27256,2.27256,15200000.0
2006-04-20 12:59:00,2.27262,2.27301,2.27238,2.27301,50000000.0
2006-04-20 13:00:00,2.27302,2.2731,2.27273,2.27287,41300000.0
2006-04-20 13:01:00,2.27295,2.27297,2.27267,2.27267,34400000.0
2006-04-20 13:02:00,2.27264,2.27285,2.27247,2.27268,53100000.0
2006-04-20 13:03:00,2.2726,2.27288,2.2726,2.27263,20800000.0
2006-04-20 13:04:00,2.27263,2.27329,2.27263,2.27325,36900000.0
2006-04-20 13:05:00,2.27338,2.27338,2.27284,2.27284,25100000.0
2006-04-20 13:06:00,2.27281,2.27316,2.27281,2.273,31400000.0
2006-04-20 13:07:00,2.27304,2.27308,2.27284,2.27287,59800000.0
2006-04-20 13:08:00,2.27288,2.27369,2.27283,2.27363,36400000.0
2006-04-20 13:09:00,2.27365,2.27378,2.27348,2.27373,26000000.0
2006-04-20 13:10:00,2.27367,2.27386,2.27321,2.27321,48300000.0
2006-04-20 13:11:00,2.27321,2.27321,2.27272,2.2728,27100000.0
2006-04-20 13:12:00,2.27287,2.27298,2.2726,2.2726,33700000.0
2006-04-20 13:13:00,2.27266,2.27286,2.27258,2.27286,41600000.0
2006-04-20 13:14:00,2.27278,2.27278,2.27244,2.27255,46200000.0
2006-04-20 13:15:00,2.27243,2.27243,2.27196,2.27218,47200000.0
2006-04-20 13:16:00,2.27196,2.27205,2.2719,2.27201,27500000.0
2006-04-20 13:17:00,2.27212,2.27237,2.27212,2.27221,28100000.0
2006-04-20 13:18:00,2.27214,2.27238,2.27214,2.27229,33900000.0
2006-04-20 13:19:00,2.27237,2.27247,2.2723,2.27234,19400000.0
2006-04-20 13:20:00,2.27232,2.27242,2.27213,2.27213,42700000.0
2006-04-20 13:21:00,2.27239,2.2724,2.27196,2.2721,29700000.0
2006-04-20 13:22:00,2.27204,2.27209,2.27194,2.27209,35700000.0
2006-04-20 13:23:00,2.27216,2.27235,2.27216,2.27235,18000000.0
2006-04-20 13:24:00,2.27237,2.27252,2.27219,2.27235,18100000.0
2006-04-20 13:25:00,2.27255,2.27265,2.27237,2.27265,50100000.0
2006-04-20 13:26:00,2.27258,2.27288,2.27258,2.27269,23800000.0
2006-04-20 13:27:00,2.27243,2.27243,2.27207,2.27217,34900000.0
2006-04-20 13:28:00,2.27211,2.27211,2.27175,2.27181,34400000.0
2006-04-20 13:29:00,2.27187,2.27222,2.27186,2.27222,22000000.0
2006-04-20 13:30:00,2.27238,2.27241,2.27219,2.2723,35200000.0
2006-04-20 13:31:00,2.27237,2.27244,2.27218,2.27239,33400000.0
2006-04-20 13:32:00,2.27242,2.2725,2.27232,2.27234,52500000.0
2006-04-20 13:33:00,2.27233,2.27255,2.27224,2.27224,33900000.0
2006-04-20 13:34:00,2.27211,2.27224,2.27199,2.27217,30200000.0
2006-04-20 13:35:00,2.27237,2.27245,2.27225,2.27235,45800000.0
2006-04-20 13:36:00,2.27251,2.27268,2.27237,2.27258,32900000.0
2006-04-20 13:37:00,2.27246,2.27246,2.27221,2.27242,37800000.0
2006-04-20 13:38:00,2.27247,2.27247,2.27217,2.27228,26800000.0
2006-04-20 13:39:00,2.2723,2.27241,2.27216,2.27216,52100000.0
2006-04-20 13:40:00,2.27224,2.27239,2.2722,2.27221,18400000.0
2006-04-20 13:41:00,2.27201,2.27227,2.27186,2.27195,34200000.0
2006-04-20 13:42:00,2.27184,2.27189,2.27168,2.27181,34600000.0
2006-04-20 13:43:00,2.27173,2.27194,2.27173,2.27175,27800000.0
2006-04-20 13:44:00,2.27183,2.27185,2.27163,2.27173,36000000.0
2006-04-20 13:45:00,2.27181,2.27189,2.27168,2.27183,22700000.0
2006-04-20 13:46:00,2.27191,2.27191,2.27161,2.27188,50199999.0
2006-04-20 13:47:00,2.27177,2.27177,2.27145,2.27145,32300000.0
2006-04-20 13:48:00,2.27157,2.27172,2.27139,2.27139,35900000.0
2006-04-20 13:49:00,2.27137,2.27148,2.27128,2.27132,49100000.0
2006-04-20 13:50:00,2.27139,2.27174,2.27139,2.27174,25400000.0
2006-04-20 13:51:00,2.27156,2.27156,2.27136,2.27136,29600000.0
2006-04-20 13:52:00,2.27154,2.27164,2.27114,2.27162,41800000.0
2006-04-20 13:53:00,2.27162,2.27169,2.27154,2.27155,31000000.0
2006-04-20 13:54:00,2.27147,2.2716,2.27121,2.27129,27500000.0
2006-04-20 13:55:00,2.27101,2.27113,2.27069,2.27077,38700000.0
2006-04-20 13:56:00,2.27075,2.27103,2.27075,2.27103,27900000.0
2006-04-20 13:57:00,2.27104,2.27118,2.27096,2.27115,40100000.0
2006-04-20 13:58:00,2.2711,2.2714,2.2711,2.2714,39000000.0
2006-04-20 13:59:00,2.27125,2.27155,2.27124,2.27155,28100000.0
2006-04-20 14:00:00,2.2716,2.27176,2.27135,2.27176,32400000.0
2006-04-20 14:01:00,2.2718,2.2718,2.27064,2.27071,23200000.0
2006-04-20 14:02:00,2.27042,2.27042,2.26999,2.27003,25400000.0
2006-04-20 14:03:00,2.27018,2.27018,2.26991,2.27004,36400000.0
2006-04-20 14:04:00,2.27017,2.27017,2.26963,2.26963,63200000.0
2006-04-20 14:05:00,2.26977,2.26986,2.26946,2.26946,50000000.0
2006-04-20 14:06:00,2.26956,2.26986,2.26956,2.26959,53200000.0
2006-04-20 14:07:00,2.26959,2.26976,2.26932,2.26935,27500000.0
2006-04-20 14:08:00,2.26952,2.26967,2.26935,2.26954,39400000.0
2006-04-20 14:09:00,2.26959,2.26961,2.26949,2.26949,40700000.0
2006-04-20 14:10:00,2.26938,2.26977,2.26926,2.26962,49700000.0
2006-04-20 14:11:00,2.26978,2.26994,2.26954,2.2696,41600000.0
2006-04-20 14:12:00,2.26984,2.27012,2.26959,2.27012,19400000.0
2006-04-20 14:13:00,2.27022,2.27022,2.27017,2.27017,15700000.0
2006-04-20 14:14:00,2.27025,2.27027,2.2701,2.27025,32400000.0
2006-04-20 14:15:00,2.2703,2.2711,2.2703,2.27107,55799999.0
2006-04-20 14:16:00,2.27086,2.27117,2.27085,2.27106,46900000.0
2006-04-20 14:17:00,2.27103,2.27118,2.27086,2.27086,28000000.0
2006-04-20 14:18:00,2.27117,2.27142,2.27117,2.27137,14800000.0
2006-04-20 14:19:00,2.27117,2.27145,2.27117,2.27134,36200000.0
2006-04-20 14:20:00,2.27156,2.2717,2.27133,2.27143,36100000.0
2006-04-20 14:21:00,2.27119,2.27144,2.27108,2.27122,45700001.0
2006-04-20 14:22:00,2.2713,2.2713,2.27077,2.27101,39200000.0
2006-04-20 14:23:00,2.27103,2.27148,2.27102,2.27148,53800000.0
2006-04-20 14:24:00,2.27133,2.27163,2.27133,2.27144,32800000.0
2006-04-20 14:25:00,2.27126,2.27156,2.27126,2.27146,37900000.0
2006-04-20 14:26:00,2.27126,2.27148,2.27118,2.27148,25700000.0
2006-04-20 14:27:00,2.27146,2.27183,2.27146,2.27183,32300000.0
2006-04-20 14:28:00,2.27165,2.27174,2.27158,2.27171,35100000.0
2006-04-20 14:29:00,2.27181,2.27181,2.27159,2.27159,21000000.0
2006-04-20 14:30:00,2.27167,2.27179,2.27144,2.27162,32700000.0
2006-04-20 14:31:00,2.27164,2.27216,2.27164,2.27216,34400000.0
2006-04-20 14:32:00,2.27216,2.2723,2.27201,2.27218,34800000.0
2006-04-20 14:33:00,2.2721,2.27236,2.27199,2.27236,22800000.0
2006-04-20 14:34:00,2.27255,2.27279,2.27235,2.27253,41200000.0
2006-04-20 14:35:00,2.27242,2.2725,2.27217,2.27222,31200000.0
2006-04-20 14:36:00,2.27222,2.27229,2.27181,2.27188,42000000.0
2006-04-20 14:37:00,2.27187,2.27232,2.27187,2.27217,12400000.0
2006-04-20 14:38:00,2.27215,2.27262,2.27215,2.2723,41800000.0
2006-04-20 14:39:00,2.27226,2.27235,2.27209,2.27209,39200000.0
2006-04-20 14:40:00,2.27211,2.2725,2.27202,2.27232,40600000.0
2006-04-20 14:41:00,2.27205,2.27238,2.27204,2.27217,41300000.0
2006-04-20 14:42:00,2.27206,2.27251,2.27206,2.27225,40700000.0
2006-04-20 14:43:00,2.27218,2.27249,2.27193,2.27249,55400000.0
2006-04-20 14:44:00,2.27248,2.27268,2.27248,2.27268,21200000.0
2006-04-20 14:45:00,2.27257,2.27277,2.27257,2.27261,35000000.0
2006-04-20 14:46:00,2.27262,2.2727,2.2723,2.2723,24500000.0
2006-04-20 14:47:00,2.27241,2.27253,2.27209,2.27216,25800000.0
2006-04-20 14:48:00,2.27216,2.27232,2.27209,2.27231,31900000.0
2006-04-20 14:49:00,2.27243,2.27255,2.27233,2.27255,42500000.0
2006-04-20 14:50:00,2.27235,2.27235,2.27203,2.27233,25300000.0
2006-04-20 14:51:00,2.27228,2.27233,2.27206,2.27206,33900000.0
2006-04-20 14:52:00,2.27208,2.27208,2.2716,2.2716,39500000.0
2006-04-20 14:53:00,2.27135,2.2717,2.27129,2.27137,38300000.0
2006-04-20 14:54:00,2.27102,2.27133,2.27102,2.27119,40200000.0
2006-04-20 14:55:00,2.27104,2.27128,2.27097,2.27106,37300000.0
2006-04-20 14:56:00,2.2713,2.27158,2.2713,2.27158,54900000.0
2006-04-20 14:57:00,2.27165,2.27175,2.27142,2.27155,74499998.0
2006-04-20 14:58:00,2.27176,2.27191,2.27162,2.27183,36000000.0
2006-04-20 14:59:00,2.27183,2.27184,2.27172,2.27178,32300000.0
2006-04-20 15:00:00,2.27183,2.27184,2.27154,2.27163,54600000.0
2006-04-20 15:01:00,2.27163,2.27173,2.27152,2.27173,49400000.0
2006-04-20 15:02:00,2.27181,2.27205,2.27167,2.27205,40500000.0
2006-04-20 15:03:00,2.27207,2.27213,2.2718,2.27203,30600000.0
2006-04-20 15:04:00,2.27182,2.27182,2.27144,2.27144,58300000.0
2006-04-20 15:05:00,2.2716,2.27169,2.27155,2.27155,25600000.0
2006-04-20 15:06:00,2.27147,2.27243,2.27139,2.27243,43000000.0
2006-04-20 15:07:00,2.2724,2.2724,2.27211,2.27218,29000000.0
2006-04-20 15:08:00,2.2721,2.27212,2.2719,2.27198,41600000.0
2006-04-20 15:09:00,2.27206,2.2721,2.27174,2.27177,20400000.0
2006-04-20 15:10:00,2.27168,2.27197,2.2716,2.27191,39800000.0
2006-04-20 15:11:00,2.2717,2.27239,2.27166,2.27239,45800000.0
2006-04-20 15:12:00,2.27266,2.27284,2.27232,2.27232,21400000.0
2006-04-20 15:13:00,2.27253,2.27253,2.27227,2.27231,32400000.0
2006-04-20 15:14:00,2.27248,2.27301,2.27242,2.27301,40600000.0
2006-04-20 15:15:00,2.27331,2.27331,2.27288,2.27295,45200000.0
2006-04-20 15:16:00,2.27287,2.27287,2.27255,2.27264,33800000.0
2006-04-20 15:17:00,2.27274,2.27274,2.27228,2.27244,47300000.0
2006-04-20 15:18:00,2.27231,2.27251,2.2721,2.27251,18400000.0
2006-04-20 15:19:00,2.27265,2.27278,2.27243,2.27243,49600000.0
2006-04-20 15:20:00,2.27249,2.27275,2.27249,2.27275,24400000.0
2006-04-20 15:21:00,2.27268,2.27276,2.27232,2.27253,41200000.0
2006-04-20 15:22:00,2.27257,2.27292,2.27243,2.27265,37300000.0
2006-04-20 15:23:00,2.27253,2.27258,2.27231,2.27231,31700000.0
2006-04-20 15:24:00,2.27248,2.27283,2.27248,2.2728,28200000.0
2006-04-20 15:25:00,2.27277,2.27288,2.27273,2.27275,39200000.0
2006-04-20 15:26:00,2.27274,2.27297,2.27274,2.27295,37000000.0
2006-04-20 15:27:00,2.27298,2.27343,2.27284,2.27343,36500000.0
2006-04-20 15:28:00,2.27337,2.27376,2.27333,2.27367,37100000.0
2006-04-20 15:29:00,2.27372,2.27395,2.27357,2.27386,48000000.0
2006-04-20 15:30:00,2.27378,2.27401,2.27377,2.27395,34400000.0
2006-04-20 15:31:00,2.27376,2.27376,2.27332,2.2734,17000000.0
2006-04-20 15:32:00,2.27356,2.27356,2.27316,2.27333,38200000.0
2006-04-20 15:33:00,2.27314,2.27314,2.27303,2.27304,27400000.0
2006-04-20 15:34:00,2.27301,2.27314,2.27287,2.27305,44800000.0
2006-04-20 15:35:00,2.2728,2.27319,2.2728,2.27317,35500000.0
2006-04-20 15:36:00,2.27297,2.27314,2.27271,2.27271,39200000.0
2006-04-20 15:37:00,2.2729,2.2729,2.27232,2.27235,22000000.0
2006-04-20 15:38:00,2.2725,2.27262,2.27227,2.27227,51900000.0
2006-04-20 15:39:00,2.27228,2.2727,2.27212,2.27248,17500000.0
2006-04-20 15:40:00,2.27263,2.27263,2.27225,2.27247,39000000.0
2006-04-20 15:41:00,2.27289,2.27331,2.27289,2.27322,25500000.0
2006-04-20 15:42:00,2.27308,2.27309,2.27282,2.27306,30800000.0
2006-04-20 15:43:00,2.27303,2.27352,2.27303,2.27352,28800000.0
2006-04-20 15:44:00,2.27335,2.27366,2.27332,2.27361,39200000.0
2006-04-20 15:45:00,2.27371,2.27387,2.27364,2.27371,62700000.0
2006-04-20 15:46:00,2.27389,2.27423,2.27378,2.27387,29000000.0
2006-04-20 15:47:00,2.27396,2.27439,2.27396,2.27432,41300000.0
2006-04-20 15:48:00,2.27445,2.27445,2.27402,2.27402,56500000.0
2006-04-20 15:49:00,2.274,2.27429,2.27387,2.27407,40300000.0
2006-04-20 15:50:00,2.27402,2.27413,2.27395,2.27408,54400000.0
2006-04-20 15:51:00,2.27392,2.27414,2.27388,2.2741,34400000.0
2006-04-20 15:52:00,2.27417,2.27417,2.2739,2.27401,39100000.0
2006-04-20 15:53:00,2.27377,2.27395,2.27377,2.27379,26900000.0
2006-04-20 15:54:00,2.27352,2.27352,2.2725,2.2725,28300000.0
2006-04-20 15:55:00,2.2724,2.2726,2.27236,2.27253,29200000.0
2006-04-20 15:56:00,2.27256,2.27274,2.27224,2.27229,50500000.0
2006-04-20 15:57:00,2.27236,2.27241,2.27222,2.27233,37600000.0
2006-04-20 15:58:00,2.27228,2.27252,2.27212,2.27252,25500000.0
2006-04-20 15:59:00,2.27268,2.27285,2.27266,2.27285,57299999.0
2006-04-20 16:00:00,2.27282,2.27282,2.27242,2.27253,35600000.0
2006-04-20 16:01:00,2.27267,2.27286,2.27259,2.27277,45600000.0
2006-04-20 16:02:00,2.27253,2.27276,2.27253,2.27271,35800000.0
2006-04-20 16:03:00,2.27248,2.27354,2.27243,2.27354,27200000.0
2006-04-20 16:04:00,2.27361,2.27412,2.27361,2.27394,50100000.0
2006-04-20 16:05:00,2.27403,2.27471,2.27403,2.27471,28800000.0
2006-04-20 16:06:00,2.27459,2.27474,2.27399,2.27399,61900000.0
2006-04-20 16:07:00,2.27403,2.27426,2.27357,2.27357,33700000.0
2006-04-20 16:08:00,2.27334,2.27334,2.27283,2.27285,35400000.0
2006-04-20 16:09:00,2.27293,2.27303,2.27267,2.27285,20800000.0
2006-04-20 16:10:00,2.27281,2.2731,2.27272,2.2731,27600000.0
2006-04-20 16:11:00,2.2731,2.2732,2.27278,2.27289,32100000.0
2006-04-20 16:12:00,2.27286,2.27306,2.27282,2.27286,30600000.0
2006-04-20 16:13:00,2.27291,2.27312,2.27279,2.27282,22800000.0
2006-04-20 16:14:00,2.27304,2.27309,2.27258,2.27259,40200000.0
2006-04-20 16:15:00,2.27267,2.27299,2.27263,2.27278,43699999.0
2006-04-20 16:16:00,2.27299,2.27301,2.27278,2.27284,29800000.0
2006-04-20 16:17:00,2.27291,2.27313,2.27275,2.27313,40700000.0
2006-04-20 16:18:00,2.27289,2.273,2.27275,2.273,57599999.0
2006-04-20 16:19:00,2.27303,2.27328,2.27277,2.27322,25000000.0
2006-04-20 16:20:00,2.27322,2.2733,2.27294,2.273,34000000.0
2006-04-20 16:21:00,2.27288,2.27301,2.27275,2.27281,54100000.0
2006-04-20 16:22:00,2.27278,2.2731,2.27272,2.2731,37300000.0
2006-04-20 16:23:00,2.27292,2.2732,2.27287,2.27287,39400000.0
2006-04-20 16:24:00,2.27284,2.27323,2.27284,2.27303,27600000.0
2006-04-20 16:25:00,2.27329,2.27329,2.27283,2.27288,44900000.0
2006-04-20 16:26:00,2.27292,2.27306,2.27273,2.27287,32300000.0
2006-04-20 16:27:00,2.273,2.273,2.27265,2.27267,41800000.0
2006-04-20 16:28:00,2.27292,2.27292,2.27261,2.27265,53700000.0
2006-04-20 16:29:00,2.27251,2.27356,2.27251,2.27356,21300000.0
2006-04-20 16:30:00,2.27345,2.27402,2.27325,2.27402,37400000.0
2006-04-20 16:31:00,2.27402,2.27402,2.27321,2.27326,26400000.0
2006-04-20 16:32:00,2.27318,2.27318,2.27289,2.27289,50700000.0
2006-04-20 16:33:00,2.273,2.2732,2.273,2.27303,33400000.0
2006-04-20 16:34:00,2.273,2.2731,2.273,2.2731,11600000.0
2006-04-20 16:35:00,2.27325,2.27369,2.27322,2.27369,31800000.0
2006-04-20 16:36:00,2.27375,2.27389,2.27375,2.27377,16800000.0
2006-04-20 16:37:00,2.27378,2.27403,2.27367,2.27386,41200000.0
2006-04-20 16:38:00,2.27367,2.27385,2.27356,2.27356,23200000.0
2006-04-20 16:39:00,2.27365,2.27372,2.27344,2.27367,43600001.0
2006-04-20 16:40:00,2.27397,2.27397,2.27347,2.27362,19600000.0
2006-04-20 16:41:00,2.27367,2.27367,2.27339,2.27349,32600000.0
2006-04-20 16:42:00,2.2735,2.27355,2.27342,2.27342,14600000.0
2006-04-20 16:43:00,2.27355,2.2736,2.27345,2.2736,37900000.0
2006-04-20 16:44:00,2.27342,2.27365,2.27342,2.2735,37700000.0
2006-04-20 16:45:00,2.27347,2.2736,2.27307,2.2736,28000000.0
2006-04-20 16:46:00,2.27361,2.27379,2.27336,2.2735,45700000.0
2006-04-20 16:47:00,2.27341,2.27382,2.27329,2.27365,38200000.0
2006-04-20 16:48:00,2.27349,2.27408,2.27344,2.27408,30800000.0
2006-04-20 16:49:00,2.27435,2.27445,2.27388,2.27388,37900000.0
2006-04-20 16:50:00,2.27406,2.27436,2.27373,2.27436,44000000.0
2006-04-20 16:51:00,2.27438,2.27568,2.27438,2.27568,52000000.0
2006-04-20 16:52:00,2.27575,2.27578,2.27519,2.27534,65900000.0
2006-04-20 16:53:00,2.27518,2.27528,2.27512,2.27519,28200000.0
2006-04-20 16:54:00,2.2752,2.2753,2.27512,2.27525,53800000.0
2006-04-20 16:55:00,2.27515,2.27532,2.2751,2.27512,28500000.0
2006-04-20 16:56:00,2.27433,2.27433,2.27213,2.27224,31800000.0
2006-04-20 16:57:00,2.27237,2.2726,2.27235,2.27255,31000000.0
2006-04-20 16:58:00,2.27302,2.27434,2.27302,2.27365,31700000.0
2006-04-20 16:59:00,2.27336,2.27365,2.27319,2.27354,25700000.0
2006-04-20 17:00:00,2.27337,2.27362,2.27323,2.27358,41000000.0
2006-04-20 17:01:00,2.27374,2.27374,2.27324,2.27324,69300000.0
2006-04-20 17:02:00,2.27297,2.27332,2.27292,2.27309,31300000.0
2006-04-20 17:03:00,2.27339,2.27392,2.27329,2.27392,41200000.0
2006-04-20 17:04:00,2.27417,2.27427,2.27389,2.27389,30500000.0
2006-04-20 17:05:00,2.27358,2.27358,2.27309,2.27334,34400000.0
2006-04-20 17:06:00,2.27319,2.27323,2.27286,2.27288,38100000.0
2006-04-20 17:07:00,2.27275,2.27275,2.27175,2.2721,56000000.0
2006-04-20 17:08:00,2.27224,2.27233,2.27198,2.27217,34000000.0
2006-04-20 17:09:00,2.27232,2.27254,2.27224,2.27241,51300000.0
2006-04-20 17:10:00,2.2724,2.27264,2.27228,2.27258,30900000.0
2006-04-20 17:11:00,2.27247,2.27265,2.27239,2.27246,34700000.0
2006-04-20 17:12:00,2.27229,2.27237,2.27195,2.27217,34900000.0
2006-04-20 17:13:00,2.2719,2.272,2.27147,2.27175,52000000.0
2006-04-20 17:14:00,2.27186,2.27236,2.27186,2.27236,17000000.0
2006-04-20 17:15:00,2.27216,2.27225,2.27196,2.27222,21400000.0
2006-04-20 17:16:00,2.27223,2.27289,2.27211,2.27275,47800000.0
2006-04-20 17:17:00,2.2728,2.27315,2.27265,2.27309,28900000.0
2006-04-20 17:18:00,2.27292,2.27319,2.27276,2.27289,35100000.0
2006-04-20 17:19:00,2.27277,2.27287,2.27258,2.27274,47100000.0
2006-04-20 17:20:00,2.27293,2.27295,2.27243,2.27263,44600000.0
2006-04-20 17:21:00,2.27271,2.27293,2.27253,2.27253,55900000.0
2006-04-20 17:22:00,2.2726,2.27298,2.27257,2.27271,39500001.0
2006-04-20 17:23:00,2.27286,2.27291,2.27268,2.27278,37600000.0
2006-04-20 17:24:00,2.27252,2.27277,2.27252,2.27275,34400000.0
2006-04-20 17:25:00,2.27271,2.27286,2.27256,2.27263,40400000.0
2006-04-20 17:26:00,2.27274,2.27299,2.27274,2.27299,56400000.0
2006-04-20 17:27:00,2.27238,2.2725,2.27216,2.2725,19600000.0
2006-04-20 17:28:00,2.27264,2.27266,2.27237,2.27237,21400000.0
2006-04-20 17:29:00,2.27249,2.27307,2.27245,2.27307,27400000.0
2006-04-20 17:30:00,2.27313,2.27359,2.27311,2.27337,39600000.0
2006-04-20 17:31:00,2.27359,2.27381,2.27344,2.27356,48900000.0
2006-04-20 17:32:00,2.27368,2.27386,2.27367,2.27372,54300000.0
2006-04-20 17:33:00,2.27392,2.27395,2.27372,2.27375,35600000.0
2006-04-20 17:34:00,2.27374,2.27403,2.27351,2.27401,28900000.0
2006-04-20 17:35:00,2.274,2.27436,2.27362,2.27362,44400000.0
2006-04-20 17:36:00,2.27364,2.27393,2.27364,2.27386,18200000.0
2006-04-20 17:37:00,2.27356,2.27356,2.27337,2.27337,21500000.0
2006-04-20 17:38:00,2.27352,2.27367,2.27351,2.27363,29900000.0
2006-04-20 17:39:00,2.27345,2.27345,2.27313,2.27321,39300000.0
2006-04-20 17:40:00,2.2733,2.2734,2.27317,2.2734,18500000.0
2006-04-20 17:41:00,2.27343,2.27343,2.27326,2.27326,17200000.0
2006-04-20 17:42:00,2.27337,2.27371,2.27332,2.27369,30500000.0
2006-04-20 17:43:00,2.27381,2.27381,2.27333,2.27333,30600000.0
2006-04-20 17:44:00,2.27307,2.27307,2.2726,2.27282,58500000.0
2006-04-20 17:45:00,2.27288,2.27305,2.27268,2.27277,20300000.0
2006-04-20 17:46:00,2.2728,2.27295,2.27267,2.27295,54800000.0
2006-04-20 17:47:00,2.27309,2.2734,2.27286,2.27335,51300000.0
2006-04-20 17:48:00,2.27327,2.2733,2.27306,2.27316,19600000.0
2006-04-20 17:49:00,2.27332,2.27358,2.27332,2.27332,20500000.0
2006-04-20 17:50:00,2.27324,2.27358,2.27324,2.2734,61100000.0
2006-04-20 17:51:00,2.27327,2.27328,2.27317,2.27317,27200000.0
2006-04-20 17:52:00,2.27314,2.27339,2.27305,2.27305,20400000.0
2006-04-20 17:53:00,2.27298,2.27341,2.27298,2.27334,41600000.0
2006-04-20 17:54:00,2.27307,2.27321,2.27277,2.27321,24000000.0
2006-04-20 17:55:00,2.27335,2.27353,2.27308,2.27347,35100000.0
2006-04-20 17:56:00,2.2736,2.27367,2.27338,2.27367,21300000.0
2006-04-20 17:57:00,2.27368,2.27368,2.27331,2.27331,17400000.0
2006-04-20 17:58:00,2.27354,2.27366,2.27354,2.27364,24300000.0
2006-04-20 17:59:00,2.2736,2.27391,2.2736,2.27361,40200000.0
2006-04-20 18:00:00,2.27354,2.27383,2.27336,2.27383,29100000.0
2006-04-20 18:01:00,2.27375,2.27473,2.27362,2.27432,309300000.0
2006-04-20 18:02:00,2.27453,2.27453,2.27378,2.27394,282800000.0
2006-04-20 18:03:00,2.27383,2.27392,2.27328,2.27328,472600000.0
2006-04-20 18:04:00,2.27331,2.27381,2.27331,2.27367,314600000.0
2006-04-20 18:05:00,2.27379,2.27399,2.2735,2.2735,200299999.0
2006-04-20 18:06:00,2.27355,2.27408,2.27355,2.27379,404100000.0
2006-04-20 18:07:00,2.27395,2.27438,2.27395,2.27428,432000000.0
2006-04-20 18:08:00,2.27408,2.27434,2.27393,2.27398,400600000.0
2006-04-20 18:09:00,2.27382,2.27382,2.27322,2.27341,281100000.0
2006-04-20 18:10:00,2.27343,2.27347,2.2729,2.2734,312299999.0
2006-04-20 18:11:00,2.27342,2.27367,2.27326,2.27326,219000001.0
2006-04-20 18:12:00,2.27308,2.27316,2.27289,2.27306,147800000.0
2006-04-20 18:13:00,2.27282,2.27307,2.27266,2.2729,162100000.0
2006-04-20 18:14:00,2.27288,2.27303,2.27263,2.27269,299200000.0
2006-04-20 18:15:00,2.27283,2.27337,2.27283,2.27313,348200000.0
2006-04-20 18:16:00,2.27336,2.27352,2.27315,2.27328,362000000.0
2006-04-20 18:17:00,2.27347,2.27398,2.27347,2.27385,220400000.0
2006-04-20 18:18:00,2.27404,2.27404,2.27363,2.27367,160800000.0
2006-04-20 18:19:00,2.27348,2.27403,2.27348,2.27377,257800000.0
2006-04-20 18:20:00,2.2738,2.27405,2.27379,2.27396,138300000.0
2006-04-20 18:21:00,2.27401,2.27421,2.27385,2.27414,220800000.0
2006-04-20 18:22:00,2.2741,2.27447,2.27405,2.27429,273500002.0
2006-04-20 18:23:00,2.27428,2.27465,2.27423,2.27443,297600000.0
2006-04-20 18:24:00,2.27443,2.27462,2.27438,2.27445,320200000.0
2006-04-20 18:25:00,2.27454,2.27465,2.27433,2.27459,278500000.0
2006-04-20 18:26:00,2.27454,2.27465,2.2743,2.27434,340700001.0
2006-04-20 18:27:00,2.27443,2.27483,2.27443,2.27463,253200000.0
2006-04-20 18:28:00,2.27465,2.27494,2.2745,2.2747,191800000.0
2006-04-20 18:29:00,2.27453,2.27467,2.27403,2.27418,196300000.0
2006-04-20 18:30:00,2.27417,2.27438,2.27414,2.27415,263900000.0
2006-04-20 18:31:00,2.27425,2.27439,2.27415,2.27433,176599999.0
2006-04-20 18:32:00,2.27434,2.27435,2.27407,2.27411,156900000.0
2006-04-20 18:33:00,2.27418,2.27443,2.27408,2.27443,324300000.0
2006-04-20 18:34:00,2.27456,2.27471,2.2744,2.27461,395400000.0
2006-04-20 18:35:00,2.27463,2.27469,2.27433,2.27469,146400000.0
2006-04-20 18:36:00,2.2747,2.2747,2.27448,2.2745,87600000.0
2006-04-20 18:37:00,2.27457,2.27498,2.27457,2.27485,107900000.0
2006-04-20 18:38:00,2.27491,2.27503,2.27488,2.27488,99500000.0
2006-04-20 18:39:00,2.27483,2.27501,2.27469,2.27482,159800000.0
2006-04-20 18:40:00,2.27495,2.27499,2.2744,2.2744,222100000.0
2006-04-20 18:41:00,2.27433,2.27459,2.27427,2.27451,189900000.0
2006-04-20 18:42:00,2.27465,2.2748,2.27443,2.27445,108300000.0
2006-04-20 18:43:00,2.27438,2.2745,2.27434,2.27446,60700000.0
2006-04-20 18:44:00,2.27459,2.27482,2.2745,2.27468,140999999.0
2006-04-20 18:45:00,2.27479,2.27491,2.27472,2.27477,65800000.0
2006-04-20 18:46:00,2.27469,2.27469,2.27426,2.27432,60500000.0
2006-04-20 18:47:00,2.27437,2.27462,2.27424,2.27435,62599998.0
2006-04-20 18:48:00,2.27413,2.27437,2.27413,2.27425,117400000.0
2006-04-20 18:49:00,2.27437,2.27437,2.27422,2.27435,38600000.0
2006-04-20 18:50:00,2.27415,2.27425,2.274,2.27405,50200000.0
2006-04-20 18:51:00,2.27392,2.27406,2.27374,2.27374,183300001.0
2006-04-20 18:52:00,2.27379,2.27389,2.27368,2.27368,175600000.0
2006-04-20 18:53:00,2.27372,2.27395,2.2737,2.27375,134900000.0
2006-04-20 18:54:00,2.27375,2.27397,2.27375,2.27395,142800000.0
2006-04-20 18:55:00,2.27387,2.27399,2.27369,2.27384,151800000.0
2006-04-20 18:56:00,2.27389,2.27406,2.27389,2.27394,55000000.0
2006-04-20 18:57:00,2.27401,2.27444,2.27401,2.27427,81900000.0
2006-04-20 18:58:00,2.27431,2.27445,2.27411,2.27416,240000000.0
2006-04-20 18:59:00,2.2741,2.27417,2.27377,2.27382,237399999.0
2006-04-20 19:00:00,2.27374,2.2741,2.27345,2.2741,70100000.0
2006-04-20 19:01:00,2.27419,2.27443,2.27419,2.27436,32800000.0
2006-04-20 19:02:00,2.27439,2.27452,2.2743,2.2745,146600000.0
2006-04-20 19:03:00,2.27455,2.27476,2.27416,2.27416,90600001.0
2006-04-20 19:04:00,2.27419,2.27443,2.27419,2.27437,33800000.0
2006-04-20 19:05:00,2.27425,2.27426,2.27408,2.27426,56200000.0
2006-04-20 19:06:00,2.27423,2.27432,2.27403,2.27409,244900000.0
2006-04-20 19:07:00,2.27392,2.27401,2.27378,2.27391,121000000.0
2006-04-20 19:08:00,2.274,2.27423,2.27382,2.27413,291299997.0
2006-04-20 19:09:00,2.27418,2.27439,2.27384,2.27415,129500000.0
2006-04-20 19:10:00,2.2742,2.27442,2.27413,2.27435,93900000.0
2006-04-20 19:11:00,2.27433,2.27436,2.27412,2.2743,82700000.0
2006-04-20 19:12:00,2.27435,2.27438,2.2742,2.27435,43600000.0
2006-04-20 19:13:00,2.27435,2.27437,2.27409,2.27433,137700000.0
2006-04-20 19:14:00,2.27441,2.27451,2.2742,2.27451,105900000.0
2006-04-20 19:15:00,2.2745,2.2745,2.27419,2.27427,114900000.0
2006-04-20 19:16:00,2.2742,2.27425,2.27407,2.27423,32200000.0
2006-04-20 19:17:00,2.27436,2.27466,2.27436,2.27463,57900000.0
2006-04-20 19:18:00,2.27457,2.27475,2.27416,2.27424,104999999.0
2006-04-20 19:19:00,2.27422,2.27442,2.27415,2.27415,87800000.0
2006-04-20 19:20:00,2.27426,2.27442,2.27424,2.2743,130400000.0
2006-04-20 19:21:00,2.27423,2.27434,2.27415,2.27434,129200000.0
2006-04-20 19:22:00,2.27433,2.27438,2.27389,2.27411,55100000.0
2006-04-20 19:23:00,2.27403,2.27421,2.27384,2.27388,122000000.0
2006-04-20 19:24:00,2.27396,2.27404,2.2737,2.27398,88900000.0
2006-04-20 19:25:00,2.27395,2.27395,2.27374,2.27381,72800000.0
2006-04-20 19:26:00,2.27386,2.27409,2.27386,2.27392,146000000.0
2006-04-20 19:27:00,2.27387,2.27396,2.27372,2.2738,111000000.0
2006-04-20 19:28:00,2.27379,2.27404,2.27374,2.27381,91400000.0
2006-04-20 19:29:00,2.27381,2.27389,2.27366,2.27373,105100000.0
2006-04-20 19:30:00,2.27375,2.27397,2.27371,2.27395,180200000.0
2006-04-20 19:31:00,2.27385,2.2739,2.2737,2.27376,49900000.0
2006-04-20 19:32:00,2.27381,2.27415,2.27377,2.27415,159600000.0
2006-04-20 19:33:00,2.27416,2.27417,2.27396,2.27396,62200000.0
2006-04-20 19:34:00,2.27409,2.27418,2.27383,2.27407,129300000.0
2006-04-20 19:35:00,2.2741,2.27429,2.27408,2.27426,122300000.0
2006-04-20 19:36:00,2.27422,2.27422,2.27375,2.27375,99500000.0
2006-04-20 19:37:00,2.2739,2.27399,2.27382,2.27389,40000000.0
2006-04-20 19:38:00,2.2737,2.27379,2.27359,2.27369,29900000.0
2006-04-20 19:39:00,2.27359,2.27359,2.27316,2.27337,39700000.0
2006-04-20 19:40:00,2.27329,2.27329,2.27288,2.27301,119400000.0
2006-04-20 19:41:00,2.27298,2.2733,2.27298,2.27329,91900000.0
2006-04-20 19:42:00,2.27334,2.27343,2.27318,2.27327,76200000.0
2006-04-20 19:43:00,2.27327,2.2734,2.27327,2.2734,52800000.0
2006-04-20 19:44:00,2.27339,2.2734,2.27322,2.27335,74800000.0
2006-04-20 19:45:00,2.27334,2.27334,2.27329,2.27332,66500000.0
2006-04-20 19:46:00,2.27346,2.27346,2.27323,2.27325,100400000.0
2006-04-20 19:47:00,2.27325,2.27336,2.27325,2.27334,27200000.0
2006-04-20 19:48:00,2.27337,2.27371,2.27337,2.27366,64800000.0
2006-04-20 19:49:00,2.27378,2.27378,2.27351,2.27358,118500000.0
2006-04-20 19:50:00,2.27357,2.2736,2.27338,2.27345,87900000.0
2006-04-20 19:51:00,2.27339,2.27345,2.27317,2.27322,94600000.0
2006-04-20 19:52:00,2.27318,2.27338,2.27318,2.27331,72000000.0
2006-04-20 19:53:00,2.27332,2.27341,2.27317,2.27317,37500000.0
2006-04-20 19:54:00,2.27326,2.27331,2.27309,2.27322,82700000.0
2006-04-20 19:55:00,2.27332,2.27347,2.27328,2.27344,33000000.0
2006-04-20 19:56:00,2.27355,2.27355,2.27331,2.27352,61300000.0
2006-04-20 19:57:00,2.27365,2.27392,2.27361,2.27361,129900000.0
2006-04-20 19:58:00,2.27355,2.27382,2.27343,2.27363,111300000.0
2006-04-20 19:59:00,2.2737,2.27389,2.27364,2.27376,109700000.0
2006-04-20 20:00:00,2.27378,2.27395,2.27365,2.27381,73900000.0
2006-04-20 20:01:00,2.27375,2.27377,2.2735,2.27362,91900000.0
2006-04-20 20:02:00,2.2735,2.27369,2.27345,2.27354,72700000.0
2006-04-20 20:03:00,2.27362,2.2737,2.27353,2.27353,14400000.0
2006-04-20 20:04:00,2.27341,2.274,2.27337,2.274,25400000.0
2006-04-20 20:05:00,2.27403,2.27403,2.2732,2.2732,33100000.0
2006-04-20 20:06:00,2.27321,2.27364,2.27321,2.27346,45200000.0
2006-04-20 20:07:00,2.27363,2.27363,2.27345,2.27357,49300000.0
2006-04-20 20:08:00,2.27369,2.27384,2.27365,2.27365,77700000.0
2006-04-20 20:09:00,2.27368,2.27368,2.27358,2.27363,28400000.0
2006-04-20 20:10:00,2.27373,2.27415,2.27361,2.27415,26700000.0
2006-04-20 20:11:00,2.27408,2.27417,2.27389,2.27392,55400000.0
2006-04-20 20:12:00,2.27397,2.27433,2.27397,2.27422,163700000.0
2006-04-20 20:13:00,2.27404,2.27404,2.2736,2.27395,157000000.0
2006-04-20 20:14:00,2.27395,2.27395,2.27348,2.27348,74200000.0
2006-04-20 20:15:00,2.27364,2.27402,2.27353,2.27394,192000000.0
2006-04-20 20:16:00,2.27395,2.2741,2.27383,2.27388,183799999.0
2006-04-20 20:17:00,2.27375,2.27375,2.2736,2.27367,33200000.0
2006-04-20 20:18:00,2.27378,2.27382,2.27367,2.27375,71700000.0
2006-04-20 20:19:00,2.27375,2.27397,2.27374,2.27379,130400000.0
2006-04-20 20:20:00,2.27382,2.27399,2.27362,2.27372,206600000.0
2006-04-20 20:21:00,2.27361,2.27369,2.27346,2.27369,85600000.0
2006-04-20 20:22:00,2.27373,2.27385,2.2736,2.27385,111400000.0
2006-04-20 20:23:00,2.27387,2.27413,2.27375,2.27377,134100000.0
2006-04-20 20:24:00,2.27363,2.27392,2.27357,2.27392,32800000.0
2006-04-20 20:25:00,2.27391,2.27412,2.27362,2.2737,144100000.0
2006-04-20 20:26:00,2.2737,2.2738,2.27349,2.27365,161500000.0
2006-04-20 20:27:00,2.2736,2.27387,2.27355,2.27387,106800000.0
2006-04-20 20:28:00,2.27375,2.27375,2.27335,2.27335,237800000.0
2006-04-20 20:29:00,2.27345,2.2738,2.27334,2.27378,174100000.0
2006-04-20 20:30:00,2.27387,2.27409,2.27373,2.27373,379300000.0
2006-04-20 20:31:00,2.27367,2.27374,2.27344,2.27362,216400000.0
2006-04-20 20:32:00,2.27373,2.27398,2.27365,2.27376,345799999.0
2006-04-20 20:33:00,2.27359,2.27368,2.27351,2.27352,75200000.0
2006-04-20 20:34:00,2.27351,2.27372,2.27351,2.27358,96000000.0
2006-04-20 20:35:00,2.27365,2.27365,2.27346,2.27358,47200000.0
2006-04-20 20:36:00,2.27359,2.27376,2.27346,2.27376,46900000.0
2006-04-20 20:37:00,2.27377,2.27405,2.27377,2.27386,84300000.0
2006-04-20 20:38:00,2.27385,2.27418,2.27376,2.27394,163500000.0
2006-04-20 20:39:00,2.27386,2.27386,2.2734,2.2734,149800000.0
2006-04-20 20:40:00,2.27338,2.27341,2.27318,2.27318,154800000.0
2006-04-20 20:41:00,2.27314,2.27314,2.27283,2.27295,125200000.0
2006-04-20 20:42:00,2.27287,2.27295,2.27272,2.27272,65600000.0
2006-04-20 20:43:00,2.27279,2.27296,2.27276,2.2729,91700000.0
2006-04-20 20:44:00,2.27303,2.2731,2.27295,2.27297,211699998.0
2006-04-20 20:45:00,2.27302,2.2732,2.27294,2.27302,53200000.0
2006-04-20 20:46:00,2.27295,2.2731,2.27285,2.27306,26500000.0
2006-04-20 20:47:00,2.27302,2.27302,2.27266,2.27266,158300000.0
2006-04-20 20:48:00,2.2726,2.27275,2.27251,2.27257,181700000.0
2006-04-20 20:49:00,2.2726,2.27268,2.27249,2.27265,104700000.0
2006-04-20 20:50:00,2.27272,2.27291,2.27258,2.2726,178500000.0
2006-04-20 20:51:00,2.2725,2.27259,2.27219,2.27232,104500000.0
2006-04-20 20:52:00,2.27229,2.27235,2.27207,2.27225,201000000.0
2006-04-20 20:53:00,2.27228,2.27254,2.27217,2.27239,202000000.0
2006-04-20 20:54:00,2.27242,2.27242,2.2722,2.2722,120800000.0
2006-04-20 20:55:00,2.27217,2.27235,2.27217,2.2722,31200000.0
2006-04-20 20:56:00,2.27218,2.27231,2.27192,2.27192,236400000.0
2006-04-20 20:57:00,2.27194,2.27236,2.27194,2.27218,269899999.0
2006-04-20 20:58:00,2.27227,2.27258,2.27227,2.27249,172300000.0
2006-04-20 20:59:00,2.27265,2.27315,2.2726,2.27286,237700000.0
2006-04-20 21:00:00,2.27281,2.27292,2.27267,2.27285,253200000.0
2006-04-20 21:01:00,2.27287,2.27309,2.27249,2.27295,334500000.0
2006-04-20 21:02:00,2.27303,2.27313,2.27287,2.27287,112899999.0
2006-04-20 21:03:00,2.27287,2.27301,2.27286,2.27287,95100000.0
2006-04-20 21:04:00,2.27285,2.27297,2.27279,2.27285,41200000.0
2006-04-20 21:05:00,2.27285,2.27297,2.27285,2.27285,69600000.0
2006-04-20 21:06:00,2.27286,2.27295,2.27283,2.2729,46500000.0
2006-04-20 21:07:00,2.27287,2.273,2.27285,2.27287,20200000.0
2006-04-20 21:08:00,2.27285,2.27295,2.27282,2.2729,23300000.0
2006-04-20 21:09:00,2.27295,2.27297,2.27292,2.27292,32200000.0
2006-04-20 21:10:00,2.27292,2.27292,2.27285,2.27287,97600000.0
2006-04-20 21:11:00,2.27285,2.27295,2.27285,2.27285,110900000.0
2006-04-20 21:12:00,2.27285,2.2729,2.27285,2.2729,44900000.0
2006-04-20 21:13:00,2.27285,2.273,2.27275,2.27295,109400000.0
2006-04-20 21:14:00,2.2729,2.2729,2.27232,2.27232,136300000.0
2006-04-20 21:15:00,2.27229,2.27252,2.27223,2.27224,179400000.0
2006-04-20 21:16:00,2.27233,2.27267,2.27227,2.27267,111100000.0
2006-04-20 21:17:00,2.27284,2.27294,2.27271,2.27273,167200000.0
2006-04-20 21:18:00,2.27278,2.27307,2.27276,2.27307,113900000.0
2006-04-20 21:19:00,2.27303,2.2734,2.27295,2.27302,85200000.0
2006-04-20 21:20:00,2.27305,2.27317,2.27291,2.27295,223500001.0
2006-04-20 21:21:00,2.27295,2.27324,2.2729,2.27304,242600000.0
2006-04-20 21:22:00,2.27311,2.27326,2.27296,2.27303,162400000.0
2006-04-20 21:23:00,2.27306,2.27306,2.27274,2.27285,94199999.0
2006-04-20 21:24:00,2.27295,2.27316,2.27294,2.27308,60000000.0
2006-04-20 21:25:00,2.27312,2.27321,2.27307,2.27317,67500000.0
2006-04-20 21:26:00,2.27318,2.27318,2.27303,2.27309,44900000.0
2006-04-20 21:27:00,2.27316,2.27349,2.27316,2.27349,58500000.0
2006-04-20 21:28:00,2.27351,2.27351,2.27326,2.27339,125099999.0
2006-04-20 21:29:00,2.27344,2.27353,2.27332,2.27334,53800000.0
2006-04-20 21:30:00,2.27347,2.27354,2.27346,2.27347,33400000.0
2006-04-20 21:31:00,2.27343,2.27356,2.2734,2.27343,14400000.0
2006-04-20 21:32:00,2.27358,2.27378,2.27345,2.27356,187000001.0
2006-04-20 21:33:00,2.2734,2.27363,2.2734,2.27346,64400000.0
2006-04-20 21:34:00,2.27358,2.27376,2.27346,2.2735,123300000.0
2006-04-20 21:35:00,2.2736,2.27361,2.27351,2.2736,39400000.0
2006-04-20 21:36:00,2.27356,2.27364,2.27356,2.27361,46100000.0
2006-04-20 21:37:00,2.2736,2.27365,2.27346,2.2735,53000000.0
2006-04-20 21:38:00,2.27351,2.27369,2.27343,2.27365,56600000.0
2006-04-20 21:39:00,2.27367,2.27367,2.27351,2.2736,50600000.0
2006-04-20 21:40:00,2.2737,2.2738,2.2737,2.27374,35400000.0
2006-04-20 21:41:00,2.27365,2.27384,2.27365,2.27377,31200000.0
2006-04-20 21:42:00,2.27375,2.27385,2.27362,2.27373,70200000.0
2006-04-20 21:43:00,2.27368,2.27385,2.27363,2.27367,68600000.0
2006-04-20 21:44:00,2.27372,2.27376,2.27346,2.27363,110600000.0
2006-04-20 21:45:00,2.27359,2.27365,2.27338,2.27345,85900000.0
2006-04-20 21:46:00,2.27349,2.27362,2.2732,2.2732,94300000.0
2006-04-20 21:47:00,2.27318,2.27342,2.27313,2.27323,126300000.0
2006-04-20 21:48:00,2.27327,2.27339,2.27323,2.27323,62499999.0
2006-04-20 21:49:00,2.27323,2.27325,2.27307,2.27318,69200000.0
2006-04-20 21:50:00,2.27326,2.27326,2.27305,2.27307,46000000.0
2006-04-20 21:51:00,2.27313,2.27319,2.27309,2.27317,28200000.0
2006-04-20 21:52:00,2.27307,2.27331,2.27305,2.27305,125700000.0
2006-04-20 21:53:00,2.27304,2.27325,2.273,2.27302,59300000.0
2006-04-20 21:54:00,2.27294,2.27294,2.27281,2.27285,32700000.0
2006-04-20 21:55:00,2.27285,2.27286,2.27253,2.27253,64400000.0
2006-04-20 21:56:00,2.27245,2.2728,2.27221,2.2728,69299999.0
2006-04-20 21:57:00,2.27287,2.27288,2.27253,2.27253,45100001.0
2006-04-20 21:58:00,2.27238,2.2727,2.27225,2.27259,53500000.0
2006-04-20 21:59:00,2.27264,2.27271,2.27211,2.2726,180100000.0
2006-04-20 22:00:00,2.27252,2.27287,2.27242,2.27287,78000000.0
2006-04-20 22:01:00,2.27267,2.27285,2.27264,2.27277,57500000.0
2006-04-20 22:02:00,2.27274,2.27302,2.27263,2.27268,120200000.0
2006-04-20 22:03:00,2.27265,2.27293,2.27257,2.27283,28500000.0
2006-04-20 22:04:00,2.27278,2.27313,2.27274,2.27308,131400000.0
2006-04-20 22:05:00,2.27313,2.27332,2.273,2.27314,71200000.0
2006-04-20 22:06:00,2.27317,2.27337,2.27317,2.27323,34400000.0
2006-04-20 22:07:00,2.27314,2.27314,2.27293,2.27301,33400000.0
2006-04-20 22:08:00,2.27289,2.27289,2.27226,2.27226,22900000.0
2006-04-20 22:09:00,2.27229,2.27292,2.27229,2.27292,47600000.0
2006-04-20 22:10:00,2.27306,2.27311,2.27297,2.2731,45600000.0
2006-04-20 22:11:00,2.27303,2.27317,2.27296,2.27316,27900000.0
2006-04-20 22:12:00,2.27318,2.27318,2.27296,2.27298,67400000.0
2006-04-20 22:13:00,2.27284,2.2729,2.27272,2.27277,41900000.0
2006-04-20 22:14:00,2.27281,2.27281,2.27259,2.27262,21300000.0
2006-04-20 22:15:00,2.27233,2.27256,2.27178,2.27253,134500000.0
2006-04-20 22:16:00,2.27263,2.27283,2.27238,2.27266,146100000.0
2006-04-20 22:17:00,2.27277,2.27284,2.27277,2.2728,21500000.0
2006-04-20 22:18:00,2.27281,2.27293,2.27281,2.27292,19800000.0
2006-04-20 22:19:00,2.27293,2.27314,2.27292,2.27303,52300000.0
2006-04-20 22:20:00,2.2731,2.27315,2.27305,2.27305,33500000.0
2006-04-20 22:21:00,2.27313,2.27332,2.27309,2.27332,53900000.0
2006-04-20 22:22:00,2.27332,2.27343,2.27318,2.2732,97900000.0
2006-04-20 22:23:00,2.27312,2.27318,2.27308,2.27315,71100000.0
2006-04-20 22:24:00,2.27312,2.27331,2.27297,2.27325,32400000.0
2006-04-20 22:25:00,2.27319,2.27319,2.27291,2.27301,63900000.0
2006-04-20 22:26:00,2.27318,2.27331,2.27318,2.27325,22800000.0
2006-04-20 22:27:00,2.27333,2.27355,2.27296,2.27296,28500000.0
2006-04-20 22:28:00,2.27296,2.27307,2.27283,2.27307,26800000.0
2006-04-20 22:29:00,2.27307,2.27324,2.27296,2.2732,123300000.0
2006-04-20 22:30:00,2.27319,2.27339,2.27314,2.27323,129400000.0
2006-04-20 22:31:00,2.2733,2.2733,2.27302,2.27302,21200000.0
2006-04-20 22:32:00,2.27303,2.27311,2.27299,2.27302,55100000.0
2006-04-20 22:33:00,2.27307,2.27322,2.27303,2.27321,48100000.0
2006-04-20 22:34:00,2.27324,2.27343,2.27314,2.27327,67800000.0
2006-04-20 22:35:00,2.2732,2.27344,2.27319,2.27334,31100000.0
2006-04-20 22:36:00,2.27345,2.27345,2.27336,2.27337,21800000.0
2006-04-20 22:37:00,2.27339,2.27355,2.27339,2.27343,43600000.0
2006-04-20 22:38:00,2.27353,2.27362,2.27341,2.27341,40700000.0
2006-04-20 22:39:00,2.27328,2.27342,2.27321,2.27342,64100000.0
2006-04-20 22:40:00,2.27326,2.27343,2.27319,2.27339,45500000.0
2006-04-20 22:41:00,2.27336,2.27344,2.27335,2.27341,45800000.0
2006-04-20 22:42:00,2.27334,2.2734,2.27307,2.27308,64900000.0
2006-04-20 22:43:00,2.2731,2.2733,2.27286,2.27292,123200000.0
2006-04-20 22:44:00,2.27287,2.27319,2.27282,2.27318,65300000.0
2006-04-20 22:45:00,2.27322,2.27338,2.27293,2.27293,60900000.0
2006-04-20 22:46:00,2.27294,2.27314,2.27294,2.27307,94600000.0
2006-04-20 22:47:00,2.27321,2.27327,2.27317,2.27317,37300000.0
2006-04-20 22:48:00,2.27312,2.27331,2.27312,2.27314,50900000.0
2006-04-20 22:49:00,2.27316,2.27328,2.2729,2.2732,79500000.0
2006-04-20 22:50:00,2.27314,2.27332,2.27309,2.27309,30600000.0
2006-04-20 22:51:00,2.27305,2.27317,2.27299,2.27312,83200000.0
2006-04-20 22:52:00,2.27314,2.27327,2.27314,2.27327,40100000.0
2006-04-20 22:53:00,2.27328,2.27328,2.27318,2.27318,8400000.0
2006-04-20 22:54:00,2.27307,2.27316,2.27304,2.27316,41700000.0
2006-04-20 22:55:00,2.27304,2.27312,2.27294,2.27294,49100000.0
2006-04-20 22:56:00,2.27283,2.27283,2.27266,2.27266,29700000.0
2006-04-20 22:57:00,2.27275,2.27294,2.2727,2.27292,23100000.0
2006-04-20 22:58:00,2.27264,2.27277,2.27236,2.27236,58099998.0
2006-04-20 22:59:00,2.2724,2.27255,2.27227,2.27227,36900000.0
2006-04-20 23:00:00,2.27215,2.27222,2.27215,2.27222,8800000.0
2006-04-20 23:01:00,2.2726,2.27305,2.27255,2.27255,26000000.0
2006-04-20 23:02:00,2.27319,2.27319,2.27236,2.27236,21300000.0
2006-04-20 23:03:00,2.27275,2.27275,2.27203,2.27258,26000000.0
2006-04-20 23:04:00,2.2723,2.27256,2.27209,2.27224,41700000.0
2006-04-20 23:05:00,2.27228,2.27262,2.27212,2.27215,18500000.0
2006-04-20 23:06:00,2.27214,2.27273,2.27201,2.27236,62399999.0
2006-04-20 23:07:00,2.27242,2.27263,2.27204,2.27231,24700000.0
2006-04-20 23:08:00,2.27283,2.27293,2.27208,2.27208,30200000.0
2006-04-20 23:09:00,2.27232,2.27252,2.27204,2.2724,38000000.0
2006-04-20 23:10:00,2.2724,2.27263,2.27187,2.27229,18900000.0
2006-04-20 23:11:00,2.27164,2.27215,2.27164,2.27185,39800000.0
2006-04-20 23:12:00,2.27237,2.27282,2.27187,2.27223,40300000.0
2006-04-20 23:13:00,2.27247,2.27289,2.27213,2.27248,23600000.0
2006-04-20 23:14:00,2.2725,2.27305,2.27221,2.27282,31700000.0
2006-04-20 23:15:00,2.27225,2.27288,2.27224,2.27268,55000000.0
2006-04-20 23:16:00,2.27288,2.27309,2.27217,2.27243,42200000.0
2006-04-20 23:17:00,2.27284,2.27299,2.27228,2.27255,34100000.0
2006-04-20 23:18:00,2.27269,2.27292,2.27242,2.27267,30300000.0
2006-04-20 23:19:00,2.2729,2.2729,2.27202,2.27273,41300000.0
2006-04-20 23:20:00,2.27261,2.27269,2.27236,2.27265,43800000.0
2006-04-20 23:21:00,2.27286,2.27297,2.27233,2.27233,54200000.0
2006-04-20 23:22:00,2.27243,2.2729,2.2723,2.27247,40400000.0
2006-04-20 23:23:00,2.27245,2.27272,2.27202,2.27229,40100000.0
2006-04-20 23:24:00,2.27227,2.27268,2.27209,2.27239,38000000.0
2006-04-20 23:25:00,2.27224,2.27256,2.272,2.27214,54400000.0
2006-04-20 23:26:00,2.27265,2.27284,2.27216,2.27221,21800000.0
2006-04-20 23:27:00,2.27206,2.27249,2.27206,2.27213,49800000.0
2006-04-20 23:28:00,2.27229,2.27229,2.27187,2.27196,34300000.0
2006-04-20 23:29:00,2.27234,2.27249,2.27216,2.27232,25800000.0
2006-04-20 23:30:00,2.27198,2.2727,2.27187,2.27256,35700000.0
2006-04-20 23:31:00,2.27224,2.27242,2.27223,2.27226,31000000.0
2006-04-20 23:32:00,2.2725,2.2728,2.27173,2.27207,45400000.0
2006-04-20 23:33:00,2.27225,2.27225,2.27201,2.27208,52000000.0
2006-04-20 23:34:00,2.27213,2.27225,2.27208,2.27219,42100000.0
2006-04-20 23:35:00,2.27216,2.27239,2.27216,2.27226,32000000.0
2006-04-20 23:36:00,2.2723,2.27237,2.2723,2.27237,7200000.0
2006-04-20 23:37:00,2.2722,2.27233,2.27215,2.27215,14300000.0
2006-04-20 23:38:00,2.27223,2.27237,2.27219,2.27233,15800000.0
2006-04-20 23:39:00,2.27228,2.2724,2.27217,2.27225,20700000.0
2006-04-20 23:40:00,2.27212,2.27212,2.27212,2.27212,12800000.0
2006-04-20 23:41:00,2.27215,2.2722,2.27212,2.27212,27800000.0
2006-04-20 23:42:00,2.27225,2.27228,2.27218,2.27222,20500000.0
2006-04-20 23:43:00,2.27223,2.27223,2.27207,2.27207,19700000.0
2006-04-20 23:44:00,2.27228,2.27228,2.2722,2.2722,15300000.0
2006-04-20 23:45:00,2.27211,2.27212,2.27211,2.27212,22700000.0
2006-04-20 23:46:00,2.27212,2.27227,2.27206,2.27227,46800000.0
2006-04-20 23:47:00,2.27213,2.27215,2.2719,2.27192,23100000.0
2006-04-20 23:48:00,2.27171,2.272,2.27171,2.272,32000000.0
2006-04-20 23:49:00,2.2719,2.272,2.27178,2.272,43000000.0
2006-04-20 23:50:00,2.272,2.272,2.27185,2.27185,22400000.0
2006-04-20 23:51:00,2.27195,2.272,2.27185,2.27185,39700000.0
2006-04-20 23:52:00,2.27185,2.27221,2.27185,2.27211,32600000.0
2006-04-20 23:53:00,2.27203,2.27215,2.27203,2.27203,37700000.0
2006-04-20 23:54:00,2.27228,2.27251,2.27228,2.27239,26300000.0
2006-04-20 23:55:00,2.27242,2.27272,2.27233,2.27233,31200000.0
2006-04-20 23:56:00,2.27241,2.27248,2.27219,2.27229,22800000.0
2006-04-20 23:57:00,2.27224,2.27228,2.27224,2.27228,4800000.0
2006-04-20 23:58:00,2.27223,2.27233,2.2722,2.27233,10800000.0
2006-04-20 23:59:00,2.27225,2.27225,2.27217,2.27217,29400000.0
2006-04-21 00:00:00,2.27196,2.27226,2.27196,2.2722,40100000.0
2006-04-21 00:01:00,2.27207,2.27216,2.27198,2.27198,10400000.0
2006-04-21 00:02:00,2.27186,2.27186,2.27162,2.27162,18100000.0
2006-04-21 00:03:00,2.2718,2.2719,2.27168,2.2719,31800000.0
2006-04-21 00:04:00,2.27181,2.27198,2.27173,2.27173,51600000.0
2006-04-21 00:05:00,2.27175,2.27199,2.27157,2.27199,45500000.0
2006-04-21 00:06:00,2.27215,2.27236,2.27215,2.27236,53299999.0
2006-04-21 00:07:00,2.27228,2.2724,2.27219,2.27233,31300000.0
2006-04-21 00:08:00,2.27242,2.27245,2.27231,2.27238,20000000.0
2006-04-21 00:09:00,2.27259,2.27267,2.27242,2.27252,27600000.0
2006-04-21 00:10:00,2.27247,2.27247,2.2721,2.2721,12600000.0
2006-04-21 00:11:00,2.27207,2.27222,2.27192,2.27222,15900000.0
2006-04-21 00:12:00,2.27231,2.27255,2.27227,2.27243,28900000.0
2006-04-21 00:13:00,2.27243,2.27243,2.27236,2.2724,18700000.0
2006-04-21 00:14:00,2.27245,2.27248,2.27222,2.27222,40300000.0
2006-04-21 00:15:00,2.27221,2.27249,2.27221,2.2723,17100000.0
2006-04-21 00:16:00,2.27243,2.2727,2.27235,2.27265,37200000.0
2006-04-21 00:17:00,2.27273,2.27318,2.27273,2.27297,37500000.0
2006-04-21 00:18:00,2.27293,2.27293,2.27285,2.27293,26800000.0
2006-04-21 00:19:00,2.27327,2.27352,2.27327,2.27339,16800000.0
2006-04-21 00:20:00,2.27338,2.27357,2.27336,2.27357,13000000.0
2006-04-21 00:21:00,2.27348,2.27348,2.27347,2.27347,4400000.0
2006-04-21 00:22:00,2.27347,2.2735,2.27328,2.2735,33100000.0
2006-04-21 00:23:00,2.27337,2.2735,2.27334,2.27335,46900000.0
2006-04-21 00:24:00,2.27359,2.27359,2.27339,2.2735,32900000.0
2006-04-21 00:25:00,2.27345,2.27345,2.27329,2.27335,15800000.0
2006-04-21 00:26:00,2.27335,2.27349,2.27322,2.27322,39100000.0
2006-04-21 00:27:00,2.27322,2.27361,2.27322,2.27348,35600000.0
2006-04-21 00:28:00,2.27344,2.27354,2.27302,2.27302,52100000.0
2006-04-21 00:29:00,2.27291,2.27302,2.27281,2.27293,32200000.0
2006-04-21 00:30:00,2.27287,2.27287,2.27278,2.27278,5900000.0
2006-04-21 00:31:00,2.27284,2.273,2.27284,2.27296,36500000.0
2006-04-21 00:32:00,2.27287,2.27289,2.2727,2.27289,48700000.0
2006-04-21 00:33:00,2.27293,2.27299,2.27289,2.27291,32500000.0
2006-04-21 00:34:00,2.27287,2.27322,2.27287,2.27319,35300000.0
2006-04-21 00:35:00,2.27328,2.27388,2.27328,2.27372,61999999.0
2006-04-21 00:36:00,2.27346,2.27357,2.27326,2.27357,23900000.0
2006-04-21 00:37:00,2.27363,2.27387,2.2736,2.2736,41300000.0
2006-04-21 00:38:00,2.27358,2.2737,2.27345,2.27352,23700000.0
2006-04-21 00:39:00,2.27333,2.27333,2.27308,2.27318,52100000.0
2006-04-21 00:40:00,2.27317,2.2733,2.27312,2.27312,15000000.0
2006-04-21 00:41:00,2.27338,2.27338,2.27303,2.27313,25800000.0
2006-04-21 00:42:00,2.27336,2.27386,2.27336,2.2737,25000000.0
2006-04-21 00:43:00,2.27402,2.27402,2.27344,2.27352,48200000.0
2006-04-21 00:44:00,2.27337,2.27347,2.2731,2.27347,32000000.0
2006-04-21 00:45:00,2.27327,2.27345,2.27288,2.27314,39400000.0
2006-04-21 00:46:00,2.27294,2.27323,2.2728,2.2728,58500000.0
2006-04-21 00:47:00,2.2727,2.27297,2.27267,2.27297,29000000.0
2006-04-21 00:48:00,2.27289,2.273,2.27279,2.273,41600000.0
2006-04-21 00:49:00,2.27302,2.27325,2.27294,2.27302,26500000.0
2006-04-21 00:50:00,2.27309,2.27333,2.27309,2.27323,60599998.0
2006-04-21 00:51:00,2.27312,2.27321,2.27289,2.27293,58299998.0
2006-04-21 00:52:00,2.27266,2.27299,2.27264,2.27272,47200000.0
2006-04-21 00:53:00,2.27267,2.27294,2.27267,2.27278,58800000.0
2006-04-21 00:54:00,2.27294,2.27309,2.27294,2.27309,30400000.0
2006-04-21 00:55:00,2.27295,2.27322,2.27295,2.27322,60600000.0
2006-04-21 00:56:00,2.27321,2.27329,2.27308,2.27322,33500000.0
2006-04-21 00:57:00,2.27314,2.27314,2.27277,2.273,40800000.0
2006-04-21 00:58:00,2.27285,2.273,2.2728,2.27283,22300000.0
2006-04-21 00:59:00,2.27275,2.27279,2.27259,2.27264,36200000.0
2006-04-21 01:00:00,2.2727,2.27292,2.27262,2.27292,50800000.0
2006-04-21 01:01:00,2.27299,2.27309,2.27291,2.27307,50600000.0
2006-04-21 01:02:00,2.27283,2.27318,2.27278,2.27298,43000000.0
2006-04-21 01:03:00,2.27293,2.27296,2.27272,2.2728,47200000.0
2006-04-21 01:04:00,2.27285,2.27285,2.27265,2.27265,44500000.0
2006-04-21 01:05:00,2.27261,2.27289,2.27261,2.27275,18000000.0
2006-04-21 01:06:00,2.27275,2.2731,2.27275,2.2731,34000000.0
2006-04-21 01:07:00,2.2731,2.27335,2.27296,2.2733,47600000.0
2006-04-21 01:08:00,2.27332,2.27339,2.27323,2.27323,31200000.0
2006-04-21 01:09:00,2.27319,2.27372,2.27319,2.27357,43900000.0
2006-04-21 01:10:00,2.2738,2.27387,2.2736,2.2738,41400000.0
2006-04-21 01:11:00,2.27382,2.27391,2.27367,2.27374,32500000.0
2006-04-21 01:12:00,2.27374,2.27396,2.27374,2.27393,35100000.0
2006-04-21 01:13:00,2.27389,2.27395,2.27388,2.27388,32500000.0
2006-04-21 01:14:00,2.27384,2.27391,2.2737,2.27375,30200000.0
2006-04-21 01:15:00,2.2737,2.2737,2.27333,2.2735,21100000.0
2006-04-21 01:16:00,2.27378,2.27391,2.27347,2.27358,45700000.0
2006-04-21 01:17:00,2.27362,2.27371,2.27345,2.27345,21500000.0
2006-04-21 01:18:00,2.2734,2.2734,2.27332,2.2734,26500000.0
2006-04-21 01:19:00,2.27343,2.2735,2.27329,2.27346,31500000.0
2006-04-21 01:20:00,2.2734,2.27378,2.2734,2.27358,36900000.0
2006-04-21 01:21:00,2.27356,2.27375,2.2735,2.27375,15100000.0
2006-04-21 01:22:00,2.27379,2.27393,2.27375,2.27385,43700000.0
2006-04-21 01:23:00,2.27378,2.27387,2.27365,2.27386,25400000.0
2006-04-21 01:24:00,2.27389,2.27389,2.27386,2.27386,7200000.0
2006-04-21 01:25:00,2.27414,2.27414,2.27374,2.27376,49600000.0
2006-04-21 01:26:00,2.27375,2.2738,2.27369,2.2738,17600000.0
2006-04-21 01:27:00,2.2739,2.27407,2.27382,2.27403,44000000.0
2006-04-21 01:28:00,2.27404,2.27414,2.27388,2.27401,33800000.0
2006-04-21 01:29:00,2.27408,2.27413,2.27396,2.27396,14400000.0
2006-04-21 01:30:00,2.27379,2.27383,2.27362,2.2737,30300000.0
2006-04-21 01:31:00,2.27356,2.27359,2.27343,2.27359,29400000.0
2006-04-21 01:32:00,2.27346,2.27369,2.27346,2.27357,50200000.0
2006-04-21 01:33:00,2.27359,2.2739,2.27359,2.2739,40800000.0
2006-04-21 01:34:00,2.27389,2.27414,2.27383,2.27386,65500000.0
2006-04-21 01:35:00,2.27382,2.27397,2.27382,2.27397,19000000.0
2006-04-21 01:36:00,2.27393,2.27393,2.27371,2.27393,24400000.0
2006-04-21 01:37:00,2.27378,2.27385,2.27349,2.27349,34300000.0
2006-04-21 01:38:00,2.2737,2.27392,2.2737,2.27392,15900000.0
2006-04-21 01:39:00,2.27396,2.27407,2.27354,2.27378,45600000.0
2006-04-21 01:40:00,2.27395,2.27395,2.27376,2.27376,11500000.0
2006-04-21 01:41:00,2.27386,2.27415,2.27381,2.2741,57900000.0
2006-04-21 01:42:00,2.27412,2.27427,2.27396,2.27411,29600000.0
2006-04-21 01:43:00,2.27402,2.27428,2.27402,2.27415,45100000.0
2006-04-21 01:44:00,2.27434,2.2745,2.27419,2.2742,38900000.0
2006-04-21 01:45:00,2.27404,2.27428,2.27402,2.27402,26500000.0
2006-04-21 01:46:00,2.27381,2.27399,2.27372,2.27399,32100000.0
2006-04-21 01:47:00,2.274,2.27412,2.27388,2.27412,32300000.0
2006-04-21 01:48:00,2.27429,2.27429,2.27406,2.27417,33800000.0
2006-04-21 01:49:00,2.2741,2.27418,2.2741,2.27418,36800000.0
2006-04-21 01:50:00,2.27462,2.27556,2.27462,2.27556,39500000.0
2006-04-21 01:51:00,2.27612,2.27626,2.2756,2.27566,32700000.0
2006-04-21 01:52:00,2.27572,2.2758,2.27502,2.27553,47400000.0
2006-04-21 01:53:00,2.27561,2.27567,2.27534,2.27548,32900000.0
2006-04-21 01:54:00,2.27538,2.27586,2.27536,2.27561,24400000.0
2006-04-21 01:55:00,2.27557,2.27563,2.27432,2.27449,40100000.0
2006-04-21 01:56:00,2.27478,2.27513,2.27474,2.27508,36200000.0
2006-04-21 01:57:00,2.27546,2.27547,2.27507,2.27518,56200000.0
2006-04-21 01:58:00,2.27479,2.27509,2.2745,2.27495,40600000.0
2006-04-21 01:59:00,2.27489,2.27489,2.27437,2.27451,51599999.0
2006-04-21 02:00:00,2.27465,2.27519,2.27424,2.27519,40400000.0
2006-04-21 02:01:00,2.27514,2.27524,2.27486,2.27502,27300000.0
2006-04-21 02:02:00,2.27491,2.27491,2.27466,2.27478,37800000.0
2006-04-21 02:03:00,2.27473,2.27502,2.27468,2.2748,53500000.0
2006-04-21 02:04:00,2.2744,2.27456,2.27406,2.27406,42700000.0
2006-04-21 02:05:00,2.27386,2.2743,2.27381,2.27417,52900000.0
2006-04-21 02:06:00,2.27416,2.27432,2.27404,2.27405,28800000.0
2006-04-21 02:07:00,2.27394,2.27432,2.27394,2.27432,21500000.0
2006-04-21 02:08:00,2.27433,2.27433,2.27428,2.27428,4800000.0
2006-04-21 02:09:00,2.27441,2.27441,2.27365,2.27365,52499998.0
2006-04-21 02:10:00,2.27356,2.27372,2.27342,2.27372,41200000.0
2006-04-21 02:11:00,2.27357,2.27373,2.27357,2.27373,38600000.0
2006-04-21 02:12:00,2.27374,2.27387,2.27357,2.27379,35400000.0
2006-04-21 02:13:00,2.27351,2.27351,2.27331,2.27333,22000000.0
2006-04-21 02:14:00,2.27359,2.27368,2.27316,2.27318,34399999.0
2006-04-21 02:15:00,2.27337,2.27352,2.2733,2.27352,30400000.0
2006-04-21 02:16:00,2.27354,2.27376,2.27353,2.27362,48700000.0
2006-04-21 02:17:00,2.27355,2.27377,2.27355,2.27377,15200000.0
2006-04-21 02:18:00,2.27395,2.27421,2.27395,2.2741,46700000.0
2006-04-21 02:19:00,2.27406,2.2743,2.27396,2.27396,37600000.0
2006-04-21 02:20:00,2.27394,2.27403,2.27394,2.27403,26100000.0
2006-04-21 02:21:00,2.27413,2.27441,2.27413,2.27435,26300000.0
2006-04-21 02:22:00,2.27425,2.27431,2.27401,2.27419,38700000.0
2006-04-21 02:23:00,2.27403,2.27403,2.27372,2.27372,32900000.0
2006-04-21 02:24:00,2.27382,2.27405,2.27382,2.27389,25800000.0
2006-04-21 02:25:00,2.27385,2.27417,2.27376,2.274,36300000.0
2006-04-21 02:26:00,2.27398,2.27398,2.27376,2.27388,39500000.0
2006-04-21 02:27:00,2.27369,2.27386,2.27362,2.27362,21100000.0
2006-04-21 02:28:00,2.27377,2.27385,2.27364,2.27385,51900000.0
2006-04-21 02:29:00,2.27365,2.27371,2.27345,2.27345,30500000.0
2006-04-21 02:30:00,2.27357,2.27387,2.27357,2.27371,35000000.0
2006-04-21 02:31:00,2.27362,2.27367,2.27346,2.27356,52000000.0
2006-04-21 02:32:00,2.2735,2.27384,2.2735,2.27374,23000000.0
2006-04-21 02:33:00,2.27375,2.27402,2.27371,2.27398,42600000.0
2006-04-21 02:34:00,2.27403,2.27406,2.2738,2.27392,35400000.0
2006-04-21 02:35:00,2.27393,2.27403,2.27366,2.27366,32500000.0
2006-04-21 02:36:00,2.2739,2.2739,2.27355,2.27366,22400000.0
2006-04-21 02:37:00,2.27381,2.27418,2.27381,2.27418,25500000.0
2006-04-21 02:38:00,2.27416,2.27416,2.2739,2.2739,30000000.0
2006-04-21 02:39:00,2.27412,2.27424,2.274,2.27407,39400000.0
2006-04-21 02:40:00,2.27393,2.27393,2.27386,2.27392,41900000.0
2006-04-21 02:41:00,2.27386,2.27393,2.27382,2.27385,22100000.0
2006-04-21 02:42:00,2.27379,2.27418,2.27379,2.27418,21900000.0
2006-04-21 02:43:00,2.2743,2.2744,2.27422,2.27422,32300000.0
2006-04-21 02:44:00,2.2743,2.27436,2.27416,2.27433,42100000.0
2006-04-21 02:45:00,2.2744,2.27442,2.27423,2.27423,25500000.0
2006-04-21 02:46:00,2.27423,2.27423,2.27422,2.27422,7200000.0
2006-04-21 02:47:00,2.2742,2.27447,2.27415,2.27429,21100000.0
2006-04-21 02:48:00,2.27437,2.2745,2.27422,2.27439,61300000.0
2006-04-21 02:49:00,2.27439,2.2744,2.27439,2.2744,11200000.0
2006-04-21 02:50:00,2.27433,2.27436,2.27429,2.27435,23000000.0
2006-04-21 02:51:00,2.27438,2.27456,2.27437,2.27454,22600000.0
2006-04-21 02:52:00,2.27444,2.27453,2.27409,2.27426,31200000.0
2006-04-21 02:53:00,2.27449,2.27449,2.27387,2.27387,16900000.0
2006-04-21 02:54:00,2.27399,2.2742,2.27393,2.27418,28200000.0
2006-04-21 02:55:00,2.27412,2.27412,2.27383,2.2739,35700000.0
2006-04-21 02:56:00,2.2742,2.2743,2.27395,2.27412,39200000.0
2006-04-21 02:57:00,2.27418,2.27424,2.27402,2.27402,27100000.0
2006-04-21 02:58:00,2.27412,2.2743,2.27412,2.27424,27600000.0
2006-04-21 02:59:00,2.27433,2.27433,2.27396,2.27397,20600000.0
2006-04-21 03:00:00,2.27406,2.27432,2.27406,2.27418,50500000.0
2006-04-21 03:01:00,2.27414,2.27454,2.27414,2.27443,44500000.0
2006-04-21 03:02:00,2.27428,2.27428,2.27415,2.27425,24700000.0
2006-04-21 03:03:00,2.27425,2.27435,2.27411,2.27411,38100001.0
2006-04-21 03:04:00,2.27413,2.27444,2.27413,2.27444,35900000.0
2006-04-21 03:05:00,2.2743,2.27455,2.2743,2.27438,31100000.0
2006-04-21 03:06:00,2.27425,2.27455,2.27425,2.27455,23700000.0
2006-04-21 03:07:00,2.27465,2.27465,2.27444,2.27453,31100000.0
2006-04-21 03:08:00,2.27446,2.27452,2.27433,2.27445,33800000.0
2006-04-21 03:09:00,2.27442,2.27449,2.27439,2.27442,30800000.0
2006-04-21 03:10:00,2.2746,2.2746,2.27442,2.27442,15700000.0
2006-04-21 03:11:00,2.27463,2.27481,2.27463,2.27481,19000000.0
2006-04-21 03:12:00,2.27496,2.27507,2.2748,2.27507,19600000.0
2006-04-21 03:13:00,2.27521,2.27535,2.27521,2.27533,19800000.0
2006-04-21 03:14:00,2.27538,2.27538,2.27514,2.27525,24400000.0
2006-04-21 03:15:00,2.27537,2.27537,2.27492,2.27492,32700000.0
2006-04-21 03:16:00,2.27495,2.27495,2.27475,2.27475,28000000.0
2006-04-21 03:17:00,2.27467,2.27508,2.27463,2.27508,37300000.0
2006-04-21 03:18:00,2.2751,2.2751,2.27495,2.27495,24000000.0
2006-04-21 03:19:00,2.2749,2.27511,2.27488,2.27488,26600000.0
2006-04-21 03:20:00,2.27494,2.27496,2.27487,2.2749,16700000.0
2006-04-21 03:21:00,2.27483,2.27508,2.27471,2.27471,60000000.0
2006-04-21 03:22:00,2.2748,2.27487,2.27473,2.27473,7600000.0
2006-04-21 03:23:00,2.27473,2.2749,2.27472,2.27488,48600000.0
2006-04-21 03:24:00,2.27505,2.27505,2.27492,2.27492,21400000.0
2006-04-21 03:25:00,2.27492,2.27498,2.27492,2.27498,7200000.0
2006-04-21 03:26:00,2.27502,2.27515,2.27502,2.27513,37500000.0
2006-04-21 03:27:00,2.27495,2.27495,2.27489,2.27489,4600000.0
2006-04-21 03:28:00,2.27488,2.27488,2.27466,2.27466,19800000.0
2006-04-21 03:29:00,2.2746,2.27472,2.2746,2.27472,11000000.0
2006-04-21 03:30:00,2.27484,2.27484,2.2747,2.27474,23800000.0
2006-04-21 03:31:00,2.2747,2.27473,2.27462,2.27465,26800000.0
2006-04-21 03:32:00,2.27463,2.27479,2.27463,2.27463,45000000.0
2006-04-21 03:33:00,2.27474,2.27492,2.27468,2.27468,29300000.0
2006-04-21 03:34:00,2.27454,2.27456,2.27434,2.2744,37300000.0
2006-04-21 03:35:00,2.27448,2.2746,2.27448,2.2746,9500000.0
2006-04-21 03:36:00,2.2745,2.27462,2.2743,2.27443,30300000.0
2006-04-21 03:37:00,2.27452,2.27472,2.27445,2.2745,18700000.0
2006-04-21 03:38:00,2.27445,2.27465,2.27426,2.27442,37400000.0
2006-04-21 03:39:00,2.27446,2.27454,2.27446,2.27454,7200000.0
2006-04-21 03:40:00,2.2747,2.27491,2.27454,2.27475,42600000.0
2006-04-21 03:41:00,2.27467,2.27467,2.27448,2.27459,36300000.0
2006-04-21 03:42:00,2.27453,2.2746,2.27453,2.2746,5900000.0
2006-04-21 03:43:00,2.27465,2.27473,2.27465,2.27468,30800000.0
2006-04-21 03:44:00,2.27453,2.27465,2.27453,2.27455,34500000.0
2006-04-21 03:45:00,2.2745,2.27462,2.2745,2.27453,9100000.0
2006-04-21 03:46:00,2.27448,2.27448,2.27445,2.27445,9600000.0
2006-04-21 03:47:00,2.27446,2.27452,2.2744,2.2744,20800000.0
2006-04-21 03:48:00,2.27444,2.27444,2.27422,2.27437,18200000.0
2006-04-21 03:49:00,2.27433,2.27438,2.27432,2.27433,17600000.0
2006-04-21 03:50:00,2.27434,2.27434,2.27421,2.27421,14200000.0
2006-04-21 03:51:00,2.27431,2.27431,2.27402,2.2741,37400000.0
2006-04-21 03:52:00,2.27407,2.27418,2.27407,2.27418,7600000.0
2006-04-21 03:53:00,2.27414,2.2743,2.27414,2.27416,29600000.0
2006-04-21 03:54:00,2.27417,2.27428,2.27405,2.27406,30200000.0
2006-04-21 03:55:00,2.27404,2.27411,2.27404,2.27411,21100000.0
2006-04-21 03:56:00,2.27414,2.27428,2.2741,2.27428,20800000.0
2006-04-21 03:57:00,2.2744,2.2744,2.27422,2.27426,19800000.0
2006-04-21 03:58:00,2.27428,2.27446,2.27421,2.27446,24000000.0
2006-04-21 03:59:00,2.27447,2.27465,2.27447,2.27465,33400000.0
2006-04-21 04:00:00,2.27466,2.27482,2.27458,2.27458,30600000.0
2006-04-21 04:01:00,2.27445,2.27473,2.27445,2.27458,37100000.0
2006-04-21 04:02:00,2.27462,2.27463,2.27457,2.2746,12800000.0
2006-04-21 04:03:00,2.27477,2.27483,2.27477,2.27483,12000000.0
2006-04-21 04:04:00,2.27494,2.27498,2.2749,2.2749,21800000.0
2006-04-21 04:05:00,2.27475,2.27492,2.27472,2.27475,17600000.0
2006-04-21 04:06:00,2.27478,2.27503,2.27472,2.27478,32200000.0
2006-04-21 04:07:00,2.27466,2.27491,2.27466,2.27479,23600000.0
2006-04-21 04:08:00,2.27474,2.27482,2.27458,2.27458,12000000.0
2006-04-21 04:09:00,2.2747,2.2747,2.2746,2.2746,4800000.0
2006-04-21 04:10:00,2.27454,2.27468,2.27445,2.27449,37400000.0
2006-04-21 04:11:00,2.27451,2.27451,2.27441,2.27441,17600000.0
2006-04-21 04:12:00,2.27428,2.2746,2.27425,2.2746,42100000.0
2006-04-21 04:13:00,2.27446,2.27446,2.27429,2.27445,30600000.0
2006-04-21 04:14:00,2.27446,2.27446,2.2743,2.2743,19800000.0
2006-04-21 04:15:00,2.27416,2.27435,2.27416,2.27432,38700000.0
2006-04-21 04:16:00,2.27442,2.27442,2.27417,2.27437,42800000.0
2006-04-21 04:17:00,2.2745,2.2745,2.27431,2.27431,14700000.0
2006-04-21 04:18:00,2.2745,2.2745,2.27425,2.27425,9600000.0
2006-04-21 04:19:00,2.27432,2.27447,2.2743,2.27433,44800000.0
2006-04-21 04:20:00,2.27452,2.27453,2.27452,2.27453,7400000.0
2006-04-21 04:21:00,2.27457,2.27457,2.2744,2.27445,21500000.0
2006-04-21 04:22:00,2.27431,2.27449,2.27431,2.27439,21000000.0
2006-04-21 04:23:00,2.27437,2.27448,2.27437,2.27448,28900000.0
2006-04-21 04:24:00,2.27438,2.27449,2.27429,2.27429,90500000.0
2006-04-21 04:25:00,2.27445,2.2745,2.27432,2.27432,15600000.0
2006-04-21 04:26:00,2.27445,2.27447,2.2744,2.2744,25000000.0
2006-04-21 04:27:00,2.27439,2.27439,2.27428,2.27428,4600000.0
2006-04-21 04:28:00,2.27421,2.27435,2.27419,2.27435,28400000.0
2006-04-21 04:29:00,2.27451,2.27451,2.27432,2.27433,23400000.0
2006-04-21 04:30:00,2.27428,2.27433,2.27413,2.27422,51400000.0
2006-04-21 04:31:00,2.27419,2.27419,2.27404,2.27417,10800000.0
2006-04-21 04:32:00,2.27411,2.27424,2.27411,2.27424,9500000.0
2006-04-21 04:33:00,2.27417,2.27417,2.27395,2.27405,13900000.0
2006-04-21 04:34:00,2.27401,2.27413,2.27392,2.27392,40500000.0
2006-04-21 04:35:00,2.2738,2.27406,2.2738,2.27406,9400000.0
2006-04-21 04:36:00,2.27397,2.27401,2.27387,2.27399,22900000.0
2006-04-21 04:37:00,2.27404,2.27404,2.27383,2.27391,13100000.0
2006-04-21 04:38:00,2.27393,2.27395,2.27393,2.27395,7200000.0
2006-04-21 04:39:00,2.27394,2.27406,2.27387,2.27388,18200000.0
2006-04-21 04:40:00,2.27386,2.27405,2.27382,2.27405,21700000.0
2006-04-21 04:41:00,2.2739,2.27407,2.27362,2.27362,32600000.0
2006-04-21 04:42:00,2.2737,2.27373,2.27331,2.27338,39600000.0
2006-04-21 04:43:00,2.27352,2.27368,2.2734,2.27362,19900000.0
2006-04-21 04:44:00,2.27365,2.27372,2.27359,2.27364,35100000.0
2006-04-21 04:45:00,2.27371,2.27401,2.27371,2.27401,13600000.0
2006-04-21 04:46:00,2.27399,2.27409,2.27399,2.27406,28200000.0
2006-04-21 04:47:00,2.27396,2.27396,2.27365,2.27365,28100000.0
2006-04-21 04:48:00,2.27362,2.27376,2.27359,2.2736,37100000.0
2006-04-21 04:49:00,2.27381,2.27381,2.27351,2.2736,26700000.0
2006-04-21 04:50:00,2.2737,2.27395,2.2737,2.27395,17600000.0
2006-04-21 04:51:00,2.27399,2.27399,2.27375,2.27385,16200000.0
2006-04-21 04:52:00,2.27388,2.27388,2.2738,2.2738,25800000.0
2006-04-21 04:53:00,2.27386,2.27388,2.27376,2.27388,25200000.0
2006-04-21 04:54:00,2.27383,2.27391,2.27378,2.2738,21900000.0
2006-04-21 04:55:00,2.27401,2.27409,2.27398,2.27403,24300000.0
2006-04-21 04:56:00,2.274,2.27407,2.274,2.27407,16400000.0
2006-04-21 04:57:00,2.27406,2.2743,2.27404,2.27412,46300000.0
2006-04-21 04:58:00,2.27403,2.27417,2.27402,2.27414,41600000.0
2006-04-21 04:59:00,2.27412,2.27416,2.27412,2.27416,5200000.0
2006-04-21 05:00:00,2.27418,2.27445,2.27418,2.27438,29900000.0
2006-04-21 05:01:00,2.27435,2.27443,2.2743,2.27438,23800000.0
2006-04-21 05:02:00,2.27438,2.27442,2.27426,2.27438,38100000.0
2006-04-21 05:03:00,2.27437,2.27437,2.27437,2.27437,7600000.0
2006-04-21 05:04:00,2.27447,2.27471,2.27447,2.27465,25300000.0
2006-04-21 05:05:00,2.27454,2.27454,2.27425,2.27429,34800000.0
2006-04-21 05:06:00,2.27426,2.27426,2.27421,2.27421,12600000.0
2006-04-21 05:07:00,2.27408,2.27408,2.27402,2.27402,3200000.0
2006-04-21 05:08:00,2.27416,2.27424,2.27406,2.27409,10900000.0
2006-04-21 05:09:00,2.27398,2.27408,2.27398,2.27408,8800000.0
2006-04-21 05:10:00,2.27413,2.27413,2.27413,2.27413,5000000.0
2006-04-21 05:11:00,2.27397,2.27417,2.27397,2.27403,19500000.0
2006-04-21 05:12:00,2.27411,2.27411,2.2739,2.27401,17800000.0
2006-04-21 05:13:00,2.27405,2.27418,2.27397,2.27412,33800000.0
2006-04-21 05:14:00,2.27408,2.27408,2.27395,2.27402,39500000.0
2006-04-21 05:15:00,2.2742,2.2743,2.27419,2.27424,24300000.0
2006-04-21 05:16:00,2.27398,2.2743,2.27398,2.27412,25200000.0
2006-04-21 05:17:00,2.27418,2.27444,2.27418,2.27427,36600000.0
2006-04-21 05:18:00,2.27421,2.27438,2.2741,2.27418,37400000.0
2006-04-21 05:19:00,2.27423,2.27433,2.2742,2.2743,48400000.0
2006-04-21 05:20:00,2.27403,2.27419,2.27396,2.27419,40300000.0
2006-04-21 05:21:00,2.27409,2.27425,2.27409,2.27425,57699998.0
2006-04-21 05:22:00,2.27424,2.27438,2.2742,2.27427,49000000.0
2006-04-21 05:23:00,2.27428,2.27447,2.27426,2.2743,33400000.0
2006-04-21 05:24:00,2.27417,2.27427,2.27417,2.27418,30300000.0
2006-04-21 05:25:00,2.27418,2.27421,2.27383,2.27383,17700000.0
2006-04-21 05:26:00,2.2739,2.27409,2.27389,2.27409,28200000.0
2006-04-21 05:27:00,2.27409,2.27427,2.27409,2.27419,41100000.0
2006-04-21 05:28:00,2.27429,2.2744,2.27425,2.27425,39700000.0
2006-04-21 05:29:00,2.2743,2.2743,2.2741,2.27417,29499999.0
2006-04-21 05:30:00,2.27432,2.27436,2.2742,2.2742,15600000.0
2006-04-21 05:31:00,2.27406,2.27423,2.27406,2.27417,12500000.0
2006-04-21 05:32:00,2.27422,2.27435,2.2742,2.2742,20400000.0
2006-04-21 05:33:00,2.2743,2.27433,2.27425,2.27433,9400000.0
2006-04-21 05:34:00,2.27421,2.27429,2.27416,2.27423,14800000.0
2006-04-21 05:35:00,2.2743,2.27431,2.27417,2.27425,16100000.0
2006-04-21 05:36:00,2.27433,2.27435,2.27423,2.27428,23200000.0
2006-04-21 05:37:00,2.27435,2.27453,2.27435,2.27453,15000000.0
2006-04-21 05:38:00,2.27433,2.27444,2.27425,2.27444,24700000.0
2006-04-21 05:39:00,2.27446,2.27462,2.27443,2.2746,35800000.0
2006-04-21 05:40:00,2.2745,2.27478,2.2745,2.27451,49799999.0
2006-04-21 05:41:00,2.27447,2.27465,2.2744,2.27453,22000000.0
2006-04-21 05:42:00,2.27447,2.27452,2.27444,2.27452,43400000.0
2006-04-21 05:43:00,2.27459,2.27459,2.27454,2.27458,27400000.0
2006-04-21 05:44:00,2.27462,2.27475,2.27458,2.27458,24400000.0
2006-04-21 05:45:00,2.27466,2.27466,2.27458,2.27458,21200000.0
2006-04-21 05:46:00,2.27468,2.27478,2.27461,2.27469,29800000.0
2006-04-21 05:47:00,2.2747,2.27488,2.27462,2.27488,23200000.0
2006-04-21 05:48:00,2.27499,2.27523,2.27493,2.27523,22700000.0
2006-04-21 05:49:00,2.27521,2.27521,2.27494,2.275,26300000.0
2006-04-21 05:50:00,2.27502,2.27523,2.27502,2.27523,43500000.0
2006-04-21 05:51:00,2.27528,2.2753,2.27497,2.27503,27400000.0
2006-04-21 05:52:00,2.27502,2.27502,2.27498,2.27498,9500000.0
2006-04-21 05:53:00,2.27489,2.2751,2.27489,2.2751,27500000.0
2006-04-21 05:54:00,2.27509,2.27518,2.27505,2.27518,30500000.0
2006-04-21 05:55:00,2.2752,2.2752,2.27502,2.27502,18800000.0
2006-04-21 05:56:00,2.27507,2.2751,2.27505,2.2751,18600000.0
2006-04-21 05:57:00,2.27492,2.27493,2.27464,2.2748,38200000.0
2006-04-21 05:58:00,2.27478,2.27505,2.27478,2.2748,60500000.0
2006-04-21 05:59:00,2.27485,2.27485,2.27468,2.2747,23000000.0
2006-04-21 06:00:00,2.27462,2.27485,2.27462,2.27472,34900000.0
2006-04-21 06:01:00,2.2749,2.2749,2.2748,2.2748,13600000.0
2006-04-21 06:02:00,2.27477,2.27502,2.27477,2.27486,16800000.0
2006-04-21 06:03:00,2.27483,2.27505,2.27483,2.27505,23400000.0
2006-04-21 06:04:00,2.27506,2.27506,2.27504,2.27504,4800000.0
2006-04-21 06:05:00,2.27492,2.27508,2.27492,2.27508,13600000.0
2006-04-21 06:06:00,2.2751,2.2751,2.2749,2.275,32700000.0
2006-04-21 06:07:00,2.27497,2.2751,2.27493,2.27493,27300000.0
2006-04-21 06:08:00,2.27507,2.27522,2.27497,2.27503,31200000.0
2006-04-21 06:09:00,2.27502,2.27515,2.2749,2.27507,35500000.0
2006-04-21 06:10:00,2.27504,2.27509,2.27489,2.27509,40700001.0
2006-04-21 06:11:00,2.27505,2.27505,2.27489,2.27489,15900000.0
2006-04-21 06:12:00,2.27483,2.2751,2.27483,2.2749,25200000.0
2006-04-21 06:13:00,2.27482,2.27493,2.27482,2.2749,26200000.0
2006-04-21 06:14:00,2.27482,2.27504,2.27482,2.27483,25900000.0
2006-04-21 06:15:00,2.27494,2.27515,2.27494,2.27495,25000000.0
2006-04-21 06:16:00,2.27505,2.27505,2.27488,2.27495,43700000.0
2006-04-21 06:17:00,2.27481,2.2749,2.27481,2.2749,19000000.0
2006-04-21 06:18:00,2.2751,2.27514,2.27491,2.27491,18800000.0
2006-04-21 06:19:00,2.27492,2.27496,2.27487,2.27487,35800000.0
2006-04-21 06:20:00,2.27488,2.27502,2.27488,2.27502,4000000.0
2006-04-21 06:21:00,2.27514,2.27519,2.27502,2.27504,39700000.0
2006-04-21 06:22:00,2.27515,2.27527,2.27505,2.27527,53900000.0
2006-04-21 06:23:00,2.27523,2.27523,2.275,2.275,41700001.0
2006-04-21 06:24:00,2.27513,2.27523,2.27507,2.27507,25800000.0
2006-04-21 06:25:00,2.27498,2.2752,2.27498,2.27503,26400000.0
2006-04-21 06:26:00,2.27515,2.2752,2.27505,2.27505,26400000.0
2006-04-21 06:27:00,2.27508,2.27508,2.27503,2.27508,34800000.0
2006-04-21 06:28:00,2.27513,2.27515,2.27503,2.27515,30200000.0
2006-04-21 06:29:00,2.27507,2.27537,2.27505,2.27512,51100000.0
2006-04-21 06:30:00,2.27524,2.27524,2.275,2.275,12200000.0
2006-04-21 06:31:00,2.27493,2.27531,2.27488,2.27507,56300000.0
2006-04-21 06:32:00,2.27512,2.27512,2.27479,2.27509,29900000.0
2006-04-21 06:33:00,2.27505,2.27509,2.27501,2.27504,22800000.0
2006-04-21 06:34:00,2.2751,2.2751,2.27498,2.27505,19600000.0
2006-04-21 06:35:00,2.27502,2.27502,2.27488,2.27488,5600000.0
2006-04-21 06:36:00,2.2748,2.27503,2.2748,2.27493,20200000.0
2006-04-21 06:37:00,2.27492,2.275,2.27488,2.27488,41200000.0
2006-04-21 06:38:00,2.27488,2.27499,2.27475,2.2748,66000000.0
2006-04-21 06:39:00,2.27494,2.27498,2.27476,2.27487,26900000.0
2006-04-21 06:40:00,2.2748,2.2748,2.27454,2.27454,10000000.0
2006-04-21 06:41:00,2.27442,2.2746,2.27442,2.2746,46700000.0
2006-04-21 06:42:00,2.27457,2.27473,2.27449,2.27449,36800000.0
2006-04-21 06:43:00,2.27467,2.27479,2.27462,2.27475,37799999.0
2006-04-21 06:44:00,2.27472,2.27479,2.27465,2.27471,18800000.0
2006-04-21 06:45:00,2.27458,2.2747,2.27456,2.2747,22000000.0
2006-04-21 06:46:00,2.27477,2.27486,2.27465,2.27476,22500000.0
2006-04-21 06:47:00,2.27477,2.27477,2.27464,2.27467,8800000.0
2006-04-21 06:48:00,2.27465,2.2747,2.27465,2.2747,10000000.0
2006-04-21 06:49:00,2.27474,2.27485,2.27469,2.27476,35800000.0
2006-04-21 06:50:00,2.27486,2.27486,2.27486,2.27486,9300000.0
2006-04-21 06:51:00,2.27501,2.2751,2.27485,2.2749,24500000.0
2006-04-21 06:52:00,2.27485,2.27501,2.27483,2.27501,30500000.0
2006-04-21 06:53:00,2.27506,2.27508,2.27493,2.27495,24400000.0
2006-04-21 06:54:00,2.27496,2.27503,2.2749,2.27492,26500000.0
2006-04-21 06:55:00,2.27491,2.27498,2.27491,2.27495,16600000.0
2006-04-21 06:56:00,2.275,2.275,2.27467,2.27468,47700000.0
2006-04-21 06:57:00,2.27478,2.27487,2.27475,2.27475,24200000.0
2006-04-21 06:58:00,2.2748,2.27506,2.2748,2.27494,39300000.0
2006-04-21 06:59:00,2.27498,2.27521,2.27495,2.27495,29700000.0
2006-04-21 07:00:00,2.27496,2.27518,2.27491,2.27493,53000000.0
2006-04-21 07:01:00,2.27476,2.27481,2.27463,2.2748,39200000.0
2006-04-21 07:02:00,2.27465,2.27481,2.27465,2.27481,35400000.0
2006-04-21 07:03:00,2.27466,2.27485,2.27466,2.27485,13900000.0
2006-04-21 07:04:00,2.27487,2.27494,2.27474,2.27475,58600000.0
2006-04-21 07:05:00,2.27484,2.27484,2.2747,2.27482,24600000.0
2006-04-21 07:06:00,2.27484,2.27498,2.27484,2.27485,34200000.0
2006-04-21 07:07:00,2.27482,2.27512,2.27482,2.27508,24700000.0
2006-04-21 07:08:00,2.27518,2.27518,2.27492,2.27509,21800000.0
2006-04-21 07:09:00,2.27516,2.27526,2.27507,2.27514,33500000.0
2006-04-21 07:10:00,2.27513,2.2753,2.27502,2.27525,32700000.0
2006-04-21 07:11:00,2.27518,2.2752,2.27513,2.27513,15100000.0
2006-04-21 07:12:00,2.27495,2.275,2.27495,2.275,22400000.0
2006-04-21 07:13:00,2.27494,2.27516,2.27494,2.27516,37500000.0
2006-04-21 07:14:00,2.27503,2.27523,2.27503,2.2751,28300000.0
2006-04-21 07:15:00,2.27525,2.27525,2.27503,2.27505,47900000.0
2006-04-21 07:16:00,2.2751,2.27527,2.2751,2.27527,14600000.0
2006-04-21 07:17:00,2.27515,2.27529,2.27513,2.27523,28100000.0
2006-04-21 07:18:00,2.27528,2.27533,2.2751,2.27515,29200000.0
2006-04-21 07:19:00,2.2751,2.27517,2.27505,2.2751,39800000.0
2006-04-21 07:20:00,2.27513,2.27542,2.27513,2.27542,32100000.0
2006-04-21 07:21:00,2.27545,2.27545,2.27524,2.27532,16500000.0
2006-04-21 07:22:00,2.27521,2.27532,2.27506,2.27508,23000000.0
2006-04-21 07:23:00,2.27513,2.2752,2.27505,2.27505,22200000.0
2006-04-21 07:24:00,2.27523,2.27524,2.27507,2.2752,39200000.0
2006-04-21 07:25:00,2.27513,2.27532,2.27508,2.27532,19800000.0
2006-04-21 07:26:00,2.2752,2.2752,2.27487,2.27513,33000000.0
2006-04-21 07:27:00,2.27522,2.27535,2.27522,2.27535,20700000.0
2006-04-21 07:28:00,2.27531,2.27531,2.27511,2.2752,37300000.0
2006-04-21 07:29:00,2.27533,2.27546,2.27524,2.27532,49400000.0
2006-04-21 07:30:00,2.27531,2.27543,2.27518,2.27534,21500000.0
2006-04-21 07:31:00,2.27529,2.27543,2.27529,2.27534,24000000.0
2006-04-21 07:32:00,2.27531,2.27551,2.27517,2.2752,45200000.0
2006-04-21 07:33:00,2.275,2.27513,2.27496,2.2751,33400000.0
2006-04-21 07:34:00,2.27491,2.27515,2.27483,2.275,40100000.0
2006-04-21 07:35:00,2.27522,2.2753,2.27512,2.27515,38400000.0
2006-04-21 07:36:00,2.27516,2.27537,2.27516,2.27522,30300000.0
2006-04-21 07:37:00,2.27517,2.27517,2.2749,2.2749,29900000.0
2006-04-21 07:38:00,2.27499,2.27512,2.27498,2.27512,19600000.0
2006-04-21 07:39:00,2.27497,2.27512,2.27492,2.2751,37600000.0
2006-04-21 07:40:00,2.27508,2.27518,2.27477,2.27511,39000000.0
2006-04-21 07:41:00,2.27514,2.27516,2.27514,2.27516,8400000.0
2006-04-21 07:42:00,2.27507,2.2751,2.27487,2.27491,33700000.0
2006-04-21 07:43:00,2.27476,2.27515,2.27476,2.27515,30500000.0
2006-04-21 07:44:00,2.27534,2.27546,2.27525,2.27525,35500000.0
2006-04-21 07:45:00,2.27522,2.27542,2.27517,2.27522,41600000.0
2006-04-21 07:46:00,2.27518,2.27518,2.27461,2.27476,30400000.0
2006-04-21 07:47:00,2.27475,2.27475,2.27456,2.27475,37800000.0
2006-04-21 07:48:00,2.27486,2.27496,2.27473,2.27488,30200000.0
2006-04-21 07:49:00,2.27494,2.27494,2.27475,2.27483,38600000.0
2006-04-21 07:50:00,2.27487,2.27487,2.27478,2.27482,15100000.0
2006-04-21 07:51:00,2.27483,2.27506,2.27467,2.27467,34200000.0
2006-04-21 07:52:00,2.2748,2.27487,2.27462,2.27487,38700000.0
2006-04-21 07:53:00,2.27488,2.27492,2.27482,2.27482,23200000.0
2006-04-21 07:54:00,2.27471,2.27501,2.27469,2.27489,39000000.0
2006-04-21 07:55:00,2.27483,2.27496,2.2747,2.2747,14900000.0
2006-04-21 07:56:00,2.27476,2.27525,2.27476,2.27525,24900000.0
2006-04-21 07:57:00,2.27531,2.27544,2.27519,2.27527,42400000.0
2006-04-21 07:58:00,2.27525,2.27543,2.27519,2.27535,26800000.0
2006-04-21 07:59:00,2.27511,2.27511,2.27484,2.27484,23900000.0
2006-04-21 08:00:00,2.27505,2.27516,2.27475,2.27475,22400000.0
2006-04-21 08:01:00,2.27476,2.27503,2.27476,2.27498,53400000.0
2006-04-21 08:02:00,2.27485,2.27513,2.27483,2.27513,23700000.0
2006-04-21 08:03:00,2.27516,2.27543,2.27516,2.27543,22600000.0
2006-04-21 08:04:00,2.27519,2.27519,2.27482,2.27495,28400000.0
2006-04-21 08:05:00,2.27507,2.27534,2.27505,2.27523,19300000.0
2006-04-21 08:06:00,2.27513,2.27532,2.27513,2.27532,37600000.0
2006-04-21 08:07:00,2.2752,2.2752,2.27483,2.27498,27800000.0
2006-04-21 08:08:00,2.27523,2.27535,2.27511,2.27535,45100000.0
2006-04-21 08:09:00,2.27545,2.27587,2.27545,2.27578,32500000.0
2006-04-21 08:10:00,2.27574,2.2763,2.27574,2.27608,37400000.0
2006-04-21 08:11:00,2.27622,2.27628,2.27598,2.27614,44200000.0
2006-04-21 08:12:00,2.27614,2.27669,2.27611,2.2766,47900000.0
2006-04-21 08:13:00,2.27672,2.27723,2.27672,2.27685,38100000.0
2006-04-21 08:14:00,2.27699,2.27699,2.27632,2.27632,34300000.0
2006-04-21 08:15:00,2.27637,2.27637,2.27618,2.27621,33400000.0
2006-04-21 08:16:00,2.27623,2.27623,2.27605,2.27615,49400000.0
2006-04-21 08:17:00,2.27619,2.27639,2.27612,2.27627,26000000.0
2006-04-21 08:18:00,2.27639,2.27645,2.27613,2.2762,55200000.0
2006-04-21 08:19:00,2.27623,2.27699,2.27617,2.27689,33800000.0
2006-04-21 08:20:00,2.2767,2.277,2.27661,2.27672,41400000.0
2006-04-21 08:21:00,2.2766,2.27667,2.2765,2.27663,29600000.0
2006-04-21 08:22:00,2.27669,2.27678,2.27643,2.27665,35600000.0
2006-04-21 08:23:00,2.27681,2.27712,2.27657,2.27712,24400000.0
2006-04-21 08:24:00,2.27709,2.27709,2.27678,2.27682,30200000.0
2006-04-21 08:25:00,2.27671,2.27685,2.27671,2.27683,23600000.0
2006-04-21 08:26:00,2.27699,2.27699,2.27677,2.27677,24700000.0
2006-04-21 08:27:00,2.27699,2.27704,2.27673,2.27682,29400000.0
2006-04-21 08:28:00,2.27673,2.27679,2.27656,2.27656,41500000.0
2006-04-21 08:29:00,2.27659,2.27659,2.2763,2.27645,26100000.0
2006-04-21 08:30:00,2.2762,2.27627,2.27586,2.27601,28800000.0
2006-04-21 08:31:00,2.27625,2.2765,2.27605,2.27605,56700000.0
2006-04-21 08:32:00,2.27606,2.2761,2.27587,2.27598,39900000.0
2006-04-21 08:33:00,2.27638,2.27638,2.27583,2.27583,44100000.0
2006-04-21 08:34:00,2.27581,2.27597,2.27569,2.27569,58600000.0
2006-04-21 08:35:00,2.27571,2.27581,2.27563,2.2758,26100000.0
2006-04-21 08:36:00,2.27565,2.27565,2.27531,2.27548,58800000.0
2006-04-21 08:37:00,2.27558,2.27598,2.27542,2.27594,41600000.0
2006-04-21 08:38:00,2.27587,2.27593,2.27568,2.27593,16600000.0
2006-04-21 08:39:00,2.276,2.27629,2.276,2.276,38700000.0
2006-04-21 08:40:00,2.27617,2.27661,2.27615,2.27621,18800000.0
2006-04-21 08:41:00,2.276,2.27615,2.27575,2.27585,18600000.0
2006-04-21 08:42:00,2.27582,2.27607,2.27582,2.27607,19900000.0
2006-04-21 08:43:00,2.2761,2.27695,2.27609,2.27653,36300000.0
2006-04-21 08:44:00,2.27645,2.27687,2.27645,2.27687,35700000.0
2006-04-21 08:45:00,2.27685,2.27736,2.2767,2.27683,26600000.0
2006-04-21 08:46:00,2.2765,2.27694,2.27648,2.27679,25800000.0
2006-04-21 08:47:00,2.27705,2.27725,2.2768,2.27718,59600000.0
2006-04-21 08:48:00,2.27717,2.27718,2.27679,2.27684,45300000.0
2006-04-21 08:49:00,2.27693,2.2771,2.27686,2.2771,21600000.0
2006-04-21 08:50:00,2.27703,2.27739,2.27703,2.27723,22400000.0
2006-04-21 08:51:00,2.27703,2.27716,2.27677,2.27677,34100000.0
2006-04-21 08:52:00,2.27674,2.27685,2.27662,2.27664,26500000.0
2006-04-21 08:53:00,2.27665,2.27679,2.27664,2.2767,40400000.0
2006-04-21 08:54:00,2.27667,2.27693,2.27659,2.27685,34000000.0
2006-04-21 08:55:00,2.27679,2.27679,2.27648,2.2765,21000000.0
2006-04-21 08:56:00,2.27639,2.27666,2.27639,2.27666,41400000.0
2006-04-21 08:57:00,2.2766,2.27667,2.27647,2.27667,48800000.0
2006-04-21 08:58:00,2.2767,2.2767,2.27608,2.27608,26000000.0
2006-04-21 08:59:00,2.27617,2.27624,2.27592,2.27609,41000000.0
2006-04-21 09:00:00,2.276,2.276,2.27579,2.27588,25300000.0
2006-04-21 09:01:00,2.2756,2.27591,2.27534,2.27534,30800000.0
2006-04-21 09:02:00,2.27529,2.27549,2.2751,2.2751,26400000.0
2006-04-21 09:03:00,2.27511,2.27524,2.27496,2.27509,58900000.0
2006-04-21 09:04:00,2.27515,2.27534,2.27515,2.27515,27500000.0
2006-04-21 09:05:00,2.27508,2.27524,2.27508,2.27511,47700000.0
2006-04-21 09:06:00,2.27507,2.27523,2.27505,2.27523,13800000.0
2006-04-21 09:07:00,2.27532,2.27534,2.27513,2.27519,51300000.0
2006-04-21 09:08:00,2.27518,2.27518,2.27498,2.27498,48200000.0
2006-04-21 09:09:00,2.27495,2.2751,2.27494,2.2751,32000000.0
2006-04-21 09:10:00,2.27501,2.27515,2.27496,2.27513,40200000.0
2006-04-21 09:11:00,2.27531,2.2754,2.27511,2.27518,48900000.0
2006-04-21 09:12:00,2.27495,2.27503,2.27483,2.27502,21400000.0
2006-04-21 09:13:00,2.27515,2.27525,2.27493,2.27511,30700000.0
2006-04-21 09:14:00,2.27509,2.27519,2.27457,2.27457,28100000.0
2006-04-21 09:15:00,2.27466,2.27501,2.27466,2.275,14600000.0
2006-04-21 09:16:00,2.27484,2.2751,2.27472,2.2751,27700000.0
2006-04-21 09:17:00,2.2751,2.27515,2.27475,2.27487,27000000.0
2006-04-21 09:18:00,2.2749,2.27505,2.27474,2.2749,28000000.0
2006-04-21 09:19:00,2.27477,2.27481,2.27466,2.27466,25800000.0
2006-04-21 09:20:00,2.27482,2.27515,2.27482,2.27515,29700000.0
2006-04-21 09:21:00,2.27535,2.27535,2.27504,2.27505,27000000.0
2006-04-21 09:22:00,2.27527,2.27534,2.27506,2.27534,50100000.0
2006-04-21 09:23:00,2.27521,2.27521,2.27493,2.2752,39700000.0
2006-04-21 09:24:00,2.27515,2.27524,2.27491,2.2752,44600000.0
2006-04-21 09:25:00,2.27499,2.27504,2.27491,2.27504,30400000.0
2006-04-21 09:26:00,2.27513,2.27528,2.27507,2.27528,29800000.0
2006-04-21 09:27:00,2.2755,2.2755,2.27507,2.27525,25700000.0
2006-04-21 09:28:00,2.27533,2.27583,2.27527,2.27583,16000000.0
2006-04-21 09:29:00,2.27586,2.27597,2.27559,2.27575,20400000.0
2006-04-21 09:30:00,2.27573,2.27597,2.27566,2.27572,38300000.0
2006-04-21 09:31:00,2.27583,2.27585,2.27566,2.27575,42600000.0
2006-04-21 09:32:00,2.27577,2.27577,2.27552,2.27554,35300000.0
2006-04-21 09:33:00,2.27557,2.27586,2.27552,2.27552,38300000.0
2006-04-21 09:34:00,2.27541,2.27565,2.27541,2.27558,49300000.0
2006-04-21 09:35:00,2.27555,2.27575,2.27551,2.27563,35300000.0
2006-04-21 09:36:00,2.27571,2.27577,2.2755,2.27555,56600000.0
2006-04-21 09:37:00,2.27551,2.27578,2.2755,2.27577,29500000.0
2006-04-21 09:38:00,2.27587,2.27602,2.27572,2.27602,19900000.0
2006-04-21 09:39:00,2.27596,2.27611,2.2758,2.27605,52900000.0
2006-04-21 09:40:00,2.27601,2.27607,2.27577,2.27577,31200000.0
2006-04-21 09:41:00,2.2757,2.27596,2.27562,2.27596,63200000.0
2006-04-21 09:42:00,2.27583,2.27599,2.27575,2.27599,37400000.0
2006-04-21 09:43:00,2.27591,2.27625,2.27591,2.2761,26300000.0
2006-04-21 09:44:00,2.27615,2.27645,2.27615,2.27628,35100000.0
2006-04-21 09:45:00,2.2762,2.27642,2.27603,2.27603,22600000.0
2006-04-21 09:46:00,2.27606,2.27612,2.27575,2.27575,23800000.0
2006-04-21 09:47:00,2.27571,2.27596,2.27571,2.27584,38700000.0
2006-04-21 09:48:00,2.276,2.27619,2.27591,2.27599,40200000.0
2006-04-21 09:49:00,2.27606,2.27613,2.27586,2.27593,37800000.0
2006-04-21 09:50:00,2.27605,2.27606,2.27585,2.27601,49200000.0
2006-04-21 09:51:00,2.27622,2.27622,2.27593,2.27593,15700000.0
2006-04-21 09:52:00,2.27608,2.27608,2.27567,2.27574,24200000.0
2006-04-21 09:53:00,2.27563,2.27576,2.2756,2.2756,36900000.0
2006-04-21 09:54:00,2.27553,2.27571,2.27549,2.27571,21600000.0
2006-04-21 09:55:00,2.27571,2.27575,2.27548,2.27567,23200000.0
2006-04-21 09:56:00,2.27574,2.27589,2.2756,2.27567,27600000.0
2006-04-21 09:57:00,2.27555,2.27571,2.27534,2.27536,42900000.0
2006-04-21 09:58:00,2.27545,2.27551,2.27535,2.27548,41000000.0
2006-04-21 09:59:00,2.2757,2.27573,2.27554,2.27554,29100000.0
2006-04-21 10:00:00,2.27544,2.27559,2.27544,2.27549,32300000.0
2006-04-21 10:01:00,2.27557,2.27557,2.27524,2.27533,27600000.0
2006-04-21 10:02:00,2.27544,2.27544,2.27496,2.27496,18400000.0
2006-04-21 10:03:00,2.27474,2.27474,2.27388,2.27388,45900000.0
2006-04-21 10:04:00,2.27414,2.27422,2.27396,2.27411,48500000.0
2006-04-21 10:05:00,2.27412,2.2742,2.27357,2.27384,45000000.0
2006-04-21 10:06:00,2.27383,2.27473,2.27382,2.27456,37600000.0
2006-04-21 10:07:00,2.27477,2.27477,2.27375,2.27375,35900000.0
2006-04-21 10:08:00,2.27364,2.27403,2.27339,2.27402,45900000.0
2006-04-21 10:09:00,2.27383,2.27492,2.27383,2.2747,26300000.0
2006-04-21 10:10:00,2.2749,2.27495,2.2743,2.27442,27600000.0
2006-04-21 10:11:00,2.27435,2.27532,2.27434,2.27532,32100000.0
2006-04-21 10:12:00,2.27525,2.27539,2.27493,2.27525,34600000.0
2006-04-21 10:13:00,2.27505,2.27521,2.27475,2.27496,29000000.0
2006-04-21 10:14:00,2.27474,2.27528,2.27474,2.27517,42000000.0
2006-04-21 10:15:00,2.27542,2.27546,2.27492,2.27502,34800000.0
2006-04-21 10:16:00,2.27475,2.27502,2.27465,2.2749,34300000.0
2006-04-21 10:17:00,2.27489,2.27489,2.27414,2.27467,39700000.0
2006-04-21 10:18:00,2.27461,2.27549,2.27461,2.27549,40700000.0
2006-04-21 10:19:00,2.27526,2.27547,2.27497,2.27497,53499999.0
2006-04-21 10:20:00,2.27499,2.27549,2.27499,2.27527,27900000.0
2006-04-21 10:21:00,2.27516,2.2752,2.2745,2.2745,23200000.0
2006-04-21 10:22:00,2.27439,2.27499,2.27439,2.27499,31800000.0
2006-04-21 10:23:00,2.27494,2.27514,2.27487,2.27514,39200000.0
2006-04-21 10:24:00,2.27507,2.27533,2.27501,2.27533,25100000.0
2006-04-21 10:25:00,2.27515,2.27521,2.27485,2.27493,54000000.0
2006-04-21 10:26:00,2.27493,2.27496,2.27463,2.27496,32900000.0
2006-04-21 10:27:00,2.27488,2.27507,2.27444,2.27473,48600000.0
2006-04-21 10:28:00,2.2746,2.2747,2.27442,2.27445,28000000.0
2006-04-21 10:29:00,2.27461,2.27554,2.27461,2.27554,32800000.0
2006-04-21 10:30:00,2.27548,2.27548,2.2752,2.27527,40300000.0
2006-04-21 10:31:00,2.27527,2.27539,2.27505,2.27517,33800000.0
2006-04-21 10:32:00,2.27514,2.27531,2.27503,2.2752,42600000.0
2006-04-21 10:33:00,2.27529,2.27537,2.27512,2.27531,40800000.0
2006-04-21 10:34:00,2.27518,2.27551,2.27514,2.27537,45400000.0
2006-04-21 10:35:00,2.27557,2.27557,2.27509,2.27519,31300000.0
2006-04-21 10:36:00,2.2752,2.2752,2.2748,2.2748,11600000.0
2006-04-21 10:37:00,2.2748,2.27526,2.27475,2.27517,72000000.0
2006-04-21 10:38:00,2.27534,2.27556,2.27514,2.27552,31600000.0
2006-04-21 10:39:00,2.27543,2.27581,2.27533,2.27575,25800000.0
2006-04-21 10:40:00,2.27601,2.27642,2.2758,2.27642,33900000.0
2006-04-21 10:41:00,2.2766,2.2766,2.27629,2.27648,36600000.0
2006-04-21 10:42:00,2.2765,2.2765,2.27619,2.27645,37800000.0
2006-04-21 10:43:00,2.27651,2.27677,2.27616,2.27631,19600000.0
2006-04-21 10:44:00,2.27625,2.27661,2.27625,2.27633,27900000.0
2006-04-21 10:45:00,2.2764,2.27645,2.27611,2.27613,26400000.0
2006-04-21 10:46:00,2.27615,2.27627,2.27585,2.27627,40600000.0
2006-04-21 10:47:00,2.27629,2.27663,2.27626,2.27663,12500000.0
2006-04-21 10:48:00,2.27671,2.27682,2.2766,2.27672,30000000.0
2006-04-21 10:49:00,2.27658,2.27668,2.27649,2.27668,34600001.0
2006-04-21 10:50:00,2.27643,2.27654,2.27624,2.2765,42699999.0
2006-04-21 10:51:00,2.27639,2.2767,2.27631,2.27653,21200000.0
2006-04-21 10:52:00,2.27655,2.2766,2.27633,2.2765,28100000.0
2006-04-21 10:53:00,2.2767,2.27701,2.2767,2.27691,37200000.0
2006-04-21 10:54:00,2.2771,2.27746,2.2771,2.27742,31000000.0
2006-04-21 10:55:00,2.27765,2.27812,2.27765,2.27792,31600000.0
2006-04-21 10:56:00,2.27783,2.278,2.27758,2.27777,29700000.0
2006-04-21 10:57:00,2.27769,2.27769,2.2772,2.27734,44700000.0
2006-04-21 10:58:00,2.27723,2.27726,2.27706,2.27706,23900000.0
2006-04-21 10:59:00,2.27693,2.27728,2.27688,2.27703,50800000.0
2006-04-21 11:00:00,2.27695,2.27713,2.27671,2.27679,20400000.0
2006-04-21 11:01:00,2.27655,2.27681,2.27636,2.27662,47600000.0
2006-04-21 11:02:00,2.2764,2.27667,2.27596,2.2763,23100000.0
2006-04-21 11:03:00,2.27606,2.27608,2.27561,2.27561,57100002.0
2006-04-21 11:04:00,2.27569,2.27572,2.27517,2.27542,27400000.0
2006-04-21 11:05:00,2.27562,2.27591,2.2756,2.27573,49300000.0
2006-04-21 11:06:00,2.27605,2.27608,2.27563,2.27572,41800000.0
2006-04-21 11:07:00,2.2755,2.2759,2.27543,2.2759,42200000.0
2006-04-21 11:08:00,2.27586,2.27606,2.27582,2.27594,34900000.0
2006-04-21 11:09:00,2.27584,2.27584,2.27553,2.27553,22100000.0
2006-04-21 11:10:00,2.27549,2.27609,2.27549,2.27578,24500000.0
2006-04-21 11:11:00,2.2758,2.27591,2.27563,2.27591,52600000.0
2006-04-21 11:12:00,2.27586,2.27593,2.27572,2.27588,19000000.0
2006-04-21 11:13:00,2.27584,2.27584,2.2756,2.2756,40300000.0
2006-04-21 11:14:00,2.27571,2.27624,2.27571,2.27591,36900000.0
2006-04-21 11:15:00,2.27589,2.276,2.27563,2.27582,23500000.0
2006-04-21 11:16:00,2.27558,2.27584,2.27558,2.2757,36100000.0
2006-04-21 11:17:00,2.27551,2.27555,2.27538,2.27538,43900001.0
2006-04-21 11:18:00,2.27546,2.27551,2.27519,2.27519,33200000.0
2006-04-21 11:19:00,2.275,2.275,2.27473,2.27493,20000000.0
2006-04-21 11:20:00,2.27505,2.27526,2.27496,2.27514,40600000.0
2006-04-21 11:21:00,2.27508,2.2755,2.27508,2.2753,30200000.0
2006-04-21 11:22:00,2.27532,2.27558,2.27515,2.2752,37900000.0
2006-04-21 11:23:00,2.27501,2.27519,2.27474,2.27503,46100000.0
2006-04-21 11:24:00,2.27512,2.27512,2.27473,2.27473,24700000.0
2006-04-21 11:25:00,2.27475,2.27513,2.27475,2.27499,48200001.0
2006-04-21 11:26:00,2.2751,2.27533,2.27506,2.27516,61300001.0
2006-04-21 11:27:00,2.27506,2.27506,2.27468,2.27468,30400000.0
2006-04-21 11:28:00,2.27468,2.27468,2.27445,2.27458,50600000.0
2006-04-21 11:29:00,2.27457,2.27457,2.27419,2.2742,41200000.0
2006-04-21 11:30:00,2.2742,2.27439,2.27416,2.27424,41500000.0
2006-04-21 11:31:00,2.27411,2.27463,2.27411,2.27452,38800000.0
2006-04-21 11:32:00,2.27461,2.27487,2.27453,2.27487,40200001.0
2006-04-21 11:33:00,2.27488,2.27493,2.27472,2.27485,30200000.0
2006-04-21 11:34:00,2.2748,2.27488,2.27463,2.27475,51100000.0
2006-04-21 11:35:00,2.27486,2.2751,2.27486,2.2749,28800000.0
2006-04-21 11:36:00,2.2751,2.27524,2.27484,2.27503,41600000.0
2006-04-21 11:37:00,2.27497,2.27501,2.27493,2.27501,22800000.0
2006-04-21 11:38:00,2.27485,2.27538,2.27467,2.27538,33400000.0
2006-04-21 11:39:00,2.27555,2.27559,2.27506,2.27544,49200000.0
2006-04-21 11:40:00,2.27531,2.27549,2.27518,2.27549,33000000.0
2006-04-21 11:41:00,2.27518,2.27547,2.27516,2.27516,27800000.0
2006-04-21 11:42:00,2.27505,2.27537,2.27502,2.27537,51300000.0
2006-04-21 11:43:00,2.2752,2.2752,2.27495,2.27505,25800000.0
2006-04-21 11:44:00,2.27502,2.27504,2.27474,2.27493,50700000.0
2006-04-21 11:45:00,2.27517,2.27528,2.27513,2.27519,24800000.0
2006-04-21 11:46:00,2.27521,2.27575,2.27505,2.27572,24700000.0
2006-04-21 11:47:00,2.27583,2.27608,2.27583,2.27583,50900000.0
2006-04-21 11:48:00,2.27552,2.27559,2.2752,2.27553,37400000.0
2006-04-21 11:49:00,2.27551,2.27555,2.27518,2.27545,35100000.0
2006-04-21 11:50:00,2.27557,2.27582,2.27557,2.27557,25800000.0
2006-04-21 11:51:00,2.27563,2.27563,2.27537,2.27541,42600000.0
2006-04-21 11:52:00,2.27548,2.27551,2.27532,2.27551,30300000.0
2006-04-21 11:53:00,2.27525,2.27547,2.27512,2.27547,21900000.0
2006-04-21 11:54:00,2.27552,2.27552,2.27535,2.27546,46000000.0
2006-04-21 11:55:00,2.27547,2.27566,2.27545,2.27545,43100000.0
2006-04-21 11:56:00,2.27538,2.27558,2.2752,2.27542,40700000.0
2006-04-21 11:57:00,2.27546,2.27546,2.27485,2.27517,40500000.0
2006-04-21 11:58:00,2.27535,2.27547,2.27534,2.27542,37800000.0
2006-04-21 11:59:00,2.27544,2.27566,2.27521,2.27566,43600000.0
2006-04-21 12:00:00,2.27571,2.27587,2.27558,2.27573,26700000.0
2006-04-21 12:01:00,2.27592,2.27618,2.27592,2.276,56100000.0
2006-04-21 12:02:00,2.27592,2.27608,2.27573,2.27573,29000000.0
2006-04-21 12:03:00,2.2757,2.27594,2.2757,2.27578,31800000.0
2006-04-21 12:04:00,2.2757,2.27578,2.27556,2.27568,37300000.0
2006-04-21 12:05:00,2.27594,2.27594,2.27563,2.27566,37800000.0
2006-04-21 12:06:00,2.27592,2.27592,2.27524,2.27545,25000000.0
2006-04-21 12:07:00,2.27556,2.27566,2.2754,2.27558,49300000.0
2006-04-21 12:08:00,2.27582,2.27612,2.27582,2.27583,16800000.0
2006-04-21 12:09:00,2.276,2.27621,2.276,2.27621,42100000.0
2006-04-21 12:10:00,2.27616,2.27616,2.27589,2.27589,31200000.0
2006-04-21 12:11:00,2.27575,2.27595,2.27567,2.27567,47599999.0
2006-04-21 12:12:00,2.27561,2.27571,2.27556,2.2757,24000000.0
2006-04-21 12:13:00,2.2756,2.27572,2.27535,2.27535,31100000.0
2006-04-21 12:14:00,2.27545,2.27556,2.2754,2.27546,27000000.0
2006-04-21 12:15:00,2.27535,2.27536,2.27502,2.27508,37800000.0
2006-04-21 12:16:00,2.27496,2.2752,2.27494,2.27494,32700000.0
2006-04-21 12:17:00,2.275,2.27507,2.27472,2.27477,26200000.0
2006-04-21 12:18:00,2.27471,2.2749,2.27461,2.27472,37900000.0
2006-04-21 12:19:00,2.27457,2.27486,2.27446,2.27482,24500000.0
2006-04-21 12:20:00,2.27485,2.27485,2.27472,2.27473,23500000.0
2006-04-21 12:21:00,2.27466,2.2749,2.27463,2.27463,24100000.0
2006-04-21 12:22:00,2.27477,2.27495,2.27477,2.27483,20800000.0
2006-04-21 12:23:00,2.27488,2.27489,2.27463,2.27489,43400000.0
2006-04-21 12:24:00,2.27489,2.27489,2.27466,2.27466,31900000.0
2006-04-21 12:25:00,2.27476,2.27476,2.27437,2.27437,34000000.0
2006-04-21 12:26:00,2.27437,2.27448,2.27433,2.27448,51500001.0
2006-04-21 12:27:00,2.27464,2.27494,2.27464,2.27484,48000000.0
2006-04-21 12:28:00,2.27473,2.2749,2.27461,2.2749,28800001.0
2006-04-21 12:29:00,2.27502,2.27545,2.275,2.27515,40700000.0
2006-04-21 12:30:00,2.27516,2.27523,2.27492,2.27523,39400000.0
2006-04-21 12:31:00,2.2752,2.27535,2.2752,2.27535,21700000.0
2006-04-21 12:32:00,2.27544,2.27644,2.27544,2.27644,34700000.0
2006-04-21 12:33:00,2.27625,2.27644,2.27602,2.27606,54700000.0
2006-04-21 12:34:00,2.27597,2.27604,2.27583,2.27585,26100000.0
2006-04-21 12:35:00,2.27583,2.27583,2.2755,2.27583,17500000.0
2006-04-21 12:36:00,2.27588,2.27588,2.27574,2.2758,14600000.0
2006-04-21 12:37:00,2.2759,2.2759,2.27566,2.27577,34000000.0
2006-04-21 12:38:00,2.2757,2.27577,2.27563,2.27568,37500000.0
2006-04-21 12:39:00,2.2757,2.27578,2.27549,2.27568,39800000.0
2006-04-21 12:40:00,2.2756,2.27569,2.27548,2.27548,39200000.0
2006-04-21 12:41:00,2.27552,2.2756,2.27539,2.27556,53500000.0
2006-04-21 12:42:00,2.27555,2.27562,2.27509,2.27509,48900000.0
2006-04-21 12:43:00,2.27528,2.27537,2.2751,2.27513,47700000.0
2006-04-21 12:44:00,2.27514,2.27514,2.27486,2.27486,12200000.0
2006-04-21 12:45:00,2.27499,2.27515,2.27487,2.27507,29600000.0
2006-04-21 12:46:00,2.27491,2.27516,2.2749,2.27507,20200000.0
2006-04-21 12:47:00,2.2751,2.27545,2.2751,2.27542,44200000.0
2006-04-21 12:48:00,2.27545,2.27581,2.27544,2.27578,54000000.0
2006-04-21 12:49:00,2.27585,2.27585,2.2757,2.27577,34900000.0
2006-04-21 12:50:00,2.27579,2.27594,2.27571,2.27581,37700000.0
2006-04-21 12:51:00,2.27566,2.27586,2.27563,2.27569,19400000.0
2006-04-21 12:52:00,2.2756,2.27581,2.27549,2.27549,53399998.0
2006-04-21 12:53:00,2.27563,2.27627,2.27545,2.27627,35300000.0
2006-04-21 12:54:00,2.27611,2.27666,2.27607,2.27637,50700000.0
2006-04-21 12:55:00,2.27623,2.2763,2.27615,2.27628,40200000.0
2006-04-21 12:56:00,2.27614,2.2763,2.27585,2.27589,43600000.0
2006-04-21 12:57:00,2.27594,2.27611,2.27578,2.27602,29200000.0
2006-04-21 12:58:00,2.27618,2.27618,2.27595,2.27603,11800000.0
2006-04-21 12:59:00,2.27633,2.27668,2.27617,2.27668,39000000.0
2006-04-21 13:00:00,2.27658,2.2768,2.27644,2.27644,50000000.0
2006-04-21 13:01:00,2.27654,2.27704,2.27648,2.27693,51000000.0
2006-04-21 13:02:00,2.27693,2.27701,2.27675,2.27687,28000000.0
2006-04-21 13:03:00,2.2767,2.27696,2.2767,2.27692,41400000.0
2006-04-21 13:04:00,2.27698,2.27698,2.27667,2.27667,19500000.0
2006-04-21 13:05:00,2.27654,2.2767,2.27634,2.27664,38200000.0
2006-04-21 13:06:00,2.2766,2.27671,2.27615,2.27648,37100000.0
2006-04-21 13:07:00,2.27658,2.2772,2.27658,2.27708,59400000.0
2006-04-21 13:08:00,2.27712,2.27723,2.2768,2.2768,28200000.0
2006-04-21 13:09:00,2.27677,2.2768,2.27657,2.27665,26500000.0
2006-04-21 13:10:00,2.27664,2.27681,2.27648,2.27671,66600000.0
2006-04-21 13:11:00,2.27682,2.27682,2.27648,2.27676,40100001.0
2006-04-21 13:12:00,2.27666,2.27689,2.27655,2.27681,31000000.0
2006-04-21 13:13:00,2.27676,2.27697,2.27676,2.27686,40800000.0
2006-04-21 13:14:00,2.27683,2.27692,2.27678,2.27692,45700000.0
2006-04-21 13:15:00,2.27679,2.27702,2.27671,2.27693,51600000.0
2006-04-21 13:16:00,2.27676,2.27692,2.27632,2.27632,31400000.0
2006-04-21 13:17:00,2.27645,2.27662,2.27645,2.27657,30600000.0
2006-04-21 13:18:00,2.27674,2.2769,2.27668,2.27677,58500000.0
2006-04-21 13:19:00,2.27688,2.27697,2.27681,2.27684,21200000.0
2006-04-21 13:20:00,2.27685,2.27703,2.27682,2.27687,16800000.0
2006-04-21 13:21:00,2.27694,2.27694,2.2763,2.2765,35900000.0
2006-04-21 13:22:00,2.27651,2.27651,2.27621,2.27623,24000000.0
2006-04-21 13:23:00,2.27601,2.27601,2.27573,2.27581,20700000.0
2006-04-21 13:24:00,2.27581,2.27587,2.27535,2.27535,28500000.0
2006-04-21 13:25:00,2.27543,2.2758,2.27543,2.2758,23700000.0
2006-04-21 13:26:00,2.27571,2.27591,2.27559,2.27573,43000000.0
2006-04-21 13:27:00,2.27555,2.27583,2.27555,2.27583,29900000.0
2006-04-21 13:28:00,2.27582,2.27586,2.27563,2.27567,23400000.0
2006-04-21 13:29:00,2.27569,2.27586,2.27563,2.27577,33200000.0
2006-04-21 13:30:00,2.27601,2.27679,2.27601,2.27679,41200000.0
2006-04-21 13:31:00,2.27663,2.27664,2.2764,2.2764,26500000.0
2006-04-21 13:32:00,2.27627,2.2763,2.27608,2.27608,36300000.0
2006-04-21 13:33:00,2.27609,2.27661,2.27609,2.27653,37200000.0
2006-04-21 13:34:00,2.27655,2.27674,2.27633,2.27642,36900000.0
2006-04-21 13:35:00,2.27654,2.27654,2.27633,2.27635,39900000.0
2006-04-21 13:36:00,2.27635,2.27655,2.27634,2.27655,42300000.0
2006-04-21 13:37:00,2.27624,2.27624,2.27605,2.27615,20900000.0
2006-04-21 13:38:00,2.27639,2.27639,2.27597,2.27602,50200000.0
2006-04-21 13:39:00,2.27601,2.27634,2.27601,2.27625,43600000.0
2006-04-21 13:40:00,2.27618,2.2764,2.2761,2.27632,32100000.0
2006-04-21 13:41:00,2.27608,2.27617,2.27586,2.27586,33000000.0
2006-04-21 13:42:00,2.27581,2.27584,2.27562,2.27584,29700000.0
2006-04-21 13:43:00,2.2758,2.27584,2.27552,2.2756,25100000.0
2006-04-21 13:44:00,2.27576,2.27585,2.2756,2.27572,36100000.0
2006-04-21 13:45:00,2.27571,2.27571,2.27548,2.27554,51400000.0
2006-04-21 13:46:00,2.27569,2.2757,2.27556,2.2757,51600000.0
2006-04-21 13:47:00,2.27562,2.27566,2.27552,2.27563,48400000.0
2006-04-21 13:48:00,2.27563,2.2758,2.27553,2.27553,37800000.0
2006-04-21 13:49:00,2.27568,2.27584,2.27562,2.27577,29100000.0
2006-04-21 13:50:00,2.27578,2.27584,2.27574,2.2758,21400000.0
2006-04-21 13:51:00,2.27553,2.27555,2.27532,2.27548,19300000.0
2006-04-21 13:52:00,2.27574,2.27574,2.27538,2.2754,50700000.0
2006-04-21 13:53:00,2.27538,2.27563,2.27538,2.27542,31800000.0
2006-04-21 13:54:00,2.27537,2.27549,2.27525,2.27536,17800000.0
2006-04-21 13:55:00,2.27516,2.27549,2.27498,2.27549,31500000.0
2006-04-21 13:56:00,2.2753,2.27538,2.27527,2.27531,48000000.0
2006-04-21 13:57:00,2.27545,2.27575,2.27537,2.27575,18800000.0
2006-04-21 13:58:00,2.27565,2.27588,2.2754,2.27588,43500000.0
2006-04-21 13:59:00,2.27582,2.27582,2.27539,2.27539,22800000.0
2006-04-21 14:00:00,2.27529,2.27539,2.27513,2.27528,22300000.0
2006-04-21 14:01:00,2.27519,2.27519,2.27467,2.27478,19200000.0
2006-04-21 14:02:00,2.27465,2.27494,2.27457,2.27466,27500000.0
2006-04-21 14:03:00,2.27469,2.27469,2.2743,2.27434,31400000.0
2006-04-21 14:04:00,2.27447,2.27468,2.27447,2.27468,28400000.0
2006-04-21 14:05:00,2.27476,2.27486,2.27458,2.27458,39900000.0
2006-04-21 14:06:00,2.27458,2.27479,2.27458,2.2746,36200000.0
2006-04-21 14:07:00,2.27448,2.27448,2.27415,2.27416,29800000.0
2006-04-21 14:08:00,2.27423,2.27436,2.27412,2.27424,52800000.0
2006-04-21 14:09:00,2.27442,2.27455,2.27416,2.27439,52099999.0
2006-04-21 14:10:00,2.27454,2.27463,2.27447,2.27463,60100000.0
2006-04-21 14:11:00,2.27467,2.27491,2.27449,2.27475,32000000.0
2006-04-21 14:12:00,2.27503,2.27505,2.27478,2.27494,51500000.0
2006-04-21 14:13:00,2.27508,2.27509,2.27479,2.27479,27900000.0
2006-04-21 14:14:00,2.27501,2.27512,2.27481,2.27495,36000000.0
2006-04-21 14:15:00,2.27477,2.27494,2.27475,2.27475,36900000.0
2006-04-21 14:16:00,2.27477,2.27491,2.27464,2.27464,17600000.0
2006-04-21 14:17:00,2.27437,2.27466,2.27432,2.27432,29500000.0
2006-04-21 14:18:00,2.27431,2.27452,2.27426,2.27434,51600000.0
2006-04-21 14:19:00,2.27415,2.27427,2.27407,2.27407,46600000.0
2006-04-21 14:20:00,2.27411,2.27418,2.27394,2.27411,39600000.0
2006-04-21 14:21:00,2.27392,2.27411,2.27388,2.2739,41400000.0
2006-04-21 14:22:00,2.274,2.27421,2.27367,2.27368,23800000.0
2006-04-21 14:23:00,2.27355,2.27378,2.27339,2.27378,53000000.0
2006-04-21 14:24:00,2.27391,2.27403,2.27375,2.27398,32600000.0
2006-04-21 14:25:00,2.27402,2.27427,2.27355,2.27355,32700000.0
2006-04-21 14:26:00,2.27325,2.2734,2.27316,2.27339,42500000.0
2006-04-21 14:27:00,2.2734,2.27372,2.27324,2.27372,33100000.0
2006-04-21 14:28:00,2.27356,2.27397,2.27356,2.27383,44700000.0
2006-04-21 14:29:00,2.27413,2.27424,2.27399,2.27403,26400000.0
2006-04-21 14:30:00,2.2741,2.27433,2.27392,2.27394,50600000.0
2006-04-21 14:31:00,2.27402,2.27402,2.2735,2.27364,29600000.0
2006-04-21 14:32:00,2.27344,2.27366,2.2733,2.27363,39500000.0
2006-04-21 14:33:00,2.27374,2.27381,2.27346,2.27358,64800000.0
2006-04-21 14:34:00,2.27354,2.27354,2.27323,2.27354,31400000.0
2006-04-21 14:35:00,2.27349,2.27352,2.27342,2.27352,36800000.0
2006-04-21 14:36:00,2.27348,2.2738,2.27341,2.27377,32800000.0
2006-04-21 14:37:00,2.27379,2.27397,2.27377,2.27377,36800000.0
2006-04-21 14:38:00,2.27387,2.27433,2.27387,2.27421,25800000.0
2006-04-21 14:39:00,2.27412,2.27424,2.27397,2.2741,21900000.0
2006-04-21 14:40:00,2.27433,2.27447,2.27419,2.27447,44000000.0
2006-04-21 14:41:00,2.27431,2.27442,2.27419,2.27427,41700000.0
2006-04-21 14:42:00,2.27451,2.27498,2.27451,2.27483,29200000.0
2006-04-21 14:43:00,2.27486,2.27486,2.27429,2.27473,40500000.0
2006-04-21 14:44:00,2.2747,2.27494,2.27443,2.27478,41900000.0
2006-04-21 14:45:00,2.27484,2.27484,2.27453,2.27454,58499999.0
2006-04-21 14:46:00,2.27448,2.27449,2.27433,2.27433,38400000.0
2006-04-21 14:47:00,2.27451,2.27489,2.27451,2.27452,33699999.0
2006-04-21 14:48:00,2.27456,2.2747,2.27451,2.27455,42400000.0
2006-04-21 14:49:00,2.27456,2.27474,2.2744,2.27459,31800000.0
2006-04-21 14:50:00,2.27443,2.2746,2.27421,2.27453,23200000.0
2006-04-21 14:51:00,2.27459,2.27467,2.2743,2.2743,20900000.0
2006-04-21 14:52:00,2.27452,2.27462,2.27429,2.27433,61100000.0
2006-04-21 14:53:00,2.27433,2.27448,2.27403,2.27445,28500000.0
2006-04-21 14:54:00,2.27449,2.27514,2.27449,2.27505,25200000.0
2006-04-21 14:55:00,2.27508,2.27528,2.27502,2.27528,44900000.0
2006-04-21 14:56:00,2.27523,2.2755,2.27515,2.27541,31400000.0
2006-04-21 14:57:00,2.27529,2.27535,2.27521,2.27522,40300000.0
2006-04-21 14:58:00,2.27524,2.27541,2.27516,2.27528,31700000.0
2006-04-21 14:59:00,2.27527,2.27537,2.27524,2.27537,21100000.0
2006-04-21 15:00:00,2.2756,2.27571,2.27538,2.27545,57900000.0
2006-04-21 15:01:00,2.27551,2.27573,2.27551,2.27553,29500000.0
2006-04-21 15:02:00,2.27556,2.2757,2.27533,2.2757,36600000.0
2006-04-21 15:03:00,2.27574,2.27574,2.27538,2.27538,21100000.0
2006-04-21 15:04:00,2.27527,2.27529,2.27494,2.27505,51400000.0
2006-04-21 15:05:00,2.27512,2.27512,2.27479,2.27492,15000000.0
2006-04-21 15:06:00,2.27478,2.27502,2.27477,2.27477,35100000.0
2006-04-21 15:07:00,2.27495,2.27527,2.27489,2.27522,30400000.0
2006-04-21 15:08:00,2.27529,2.27529,2.27506,2.27509,36100000.0
2006-04-21 15:09:00,2.27515,2.27517,2.27492,2.27517,35800000.0
2006-04-21 15:10:00,2.2752,2.27543,2.27511,2.2754,28400000.0
2006-04-21 15:11:00,2.27539,2.27541,2.27527,2.27537,33100000.0
2006-04-21 15:12:00,2.27538,2.27546,2.27517,2.27517,42500000.0
2006-04-21 15:13:00,2.27541,2.27541,2.275,2.27503,26300000.0
2006-04-21 15:14:00,2.27527,2.2753,2.27495,2.27517,31500000.0
2006-04-21 15:15:00,2.27538,2.27551,2.27518,2.27551,31000000.0
2006-04-21 15:16:00,2.27554,2.27607,2.27544,2.27594,30400000.0
2006-04-21 15:17:00,2.27605,2.27625,2.27596,2.27616,35200000.0
2006-04-21 15:18:00,2.27602,2.27613,2.27574,2.27609,20200000.0
2006-04-21 15:19:00,2.27594,2.27596,2.27561,2.27584,34600000.0
2006-04-21 15:20:00,2.2759,2.27605,2.27574,2.27596,47700000.0
2006-04-21 15:21:00,2.27617,2.2763,2.27604,2.27609,31900000.0
2006-04-21 15:22:00,2.27602,2.27657,2.27602,2.27657,44100000.0
2006-04-21 15:23:00,2.27624,2.27636,2.27599,2.27599,43300000.0
2006-04-21 15:24:00,2.27609,2.27631,2.27576,2.27579,31900000.0
2006-04-21 15:25:00,2.27578,2.27593,2.2757,2.27592,25400000.0
2006-04-21 15:26:00,2.27592,2.27605,2.27569,2.27575,27600000.0
2006-04-21 15:27:00,2.27562,2.27562,2.27538,2.27538,25400000.0
2006-04-21 15:28:00,2.27523,2.27527,2.27507,2.27509,26800000.0
2006-04-21 15:29:00,2.27507,2.27523,2.27484,2.27512,60900001.0
2006-04-21 15:30:00,2.27511,2.27515,2.27501,2.27515,39000000.0
2006-04-21 15:31:00,2.2751,2.27524,2.27492,2.27516,40800000.0
2006-04-21 15:32:00,2.27526,2.27572,2.27512,2.27572,49300000.0
2006-04-21 15:33:00,2.27562,2.276,2.27562,2.27595,16800000.0
2006-04-21 15:34:00,2.27594,2.27616,2.27585,2.27603,35400000.0
2006-04-21 15:35:00,2.2758,2.27592,2.27529,2.27529,46700000.0
2006-04-21 15:36:00,2.27511,2.27532,2.27507,2.27514,56900000.0
2006-04-21 15:37:00,2.27541,2.27547,2.27525,2.27527,24700000.0
2006-04-21 15:38:00,2.27543,2.27546,2.27516,2.27546,42100000.0
2006-04-21 15:39:00,2.2757,2.2757,2.27532,2.27549,35900000.0
2006-04-21 15:40:00,2.27562,2.27562,2.27529,2.27535,53000000.0
2006-04-21 15:41:00,2.27536,2.2755,2.27529,2.27548,44800000.0
2006-04-21 15:42:00,2.27526,2.27552,2.27516,2.27549,17500000.0
2006-04-21 15:43:00,2.27541,2.27573,2.27528,2.27573,42600000.0
2006-04-21 15:44:00,2.27574,2.27586,2.27569,2.27573,35600000.0
2006-04-21 15:45:00,2.27574,2.27574,2.2755,2.2755,62399999.0
2006-04-21 15:46:00,2.27548,2.27562,2.27539,2.27539,30200000.0
2006-04-21 15:47:00,2.27534,2.27575,2.27534,2.27534,29100000.0
2006-04-21 15:48:00,2.27529,2.27577,2.27523,2.27547,50800000.0
2006-04-21 15:49:00,2.2756,2.2756,2.27532,2.27558,39800000.0
2006-04-21 15:50:00,2.27557,2.27568,2.27538,2.27542,31700000.0
2006-04-21 15:51:00,2.27532,2.27532,2.27504,2.27518,27900000.0
2006-04-21 15:52:00,2.27525,2.27526,2.275,2.27526,47300000.0
2006-04-21 15:53:00,2.27513,2.27522,2.27492,2.27492,47000000.0
2006-04-21 15:54:00,2.27503,2.27528,2.27503,2.27519,39800000.0
2006-04-21 15:55:00,2.27527,2.27531,2.2752,2.27525,42000000.0
2006-04-21 15:56:00,2.27514,2.27517,2.27484,2.27484,19200000.0
2006-04-21 15:57:00,2.27481,2.27481,2.27437,2.27444,62500000.0
2006-04-21 15:58:00,2.27439,2.27456,2.27427,2.27456,32400000.0
2006-04-21 15:59:00,2.27454,2.27454,2.27408,2.27408,27300000.0
2006-04-21 16:00:00,2.2738,2.27425,2.27366,2.27425,41900000.0
2006-04-21 16:01:00,2.27409,2.27427,2.27402,2.27426,46200000.0
2006-04-21 16:02:00,2.27436,2.27468,2.27436,2.27468,25200000.0
2006-04-21 16:03:00,2.27451,2.27467,2.27447,2.27454,25400000.0
2006-04-21 16:04:00,2.27451,2.27459,2.27426,2.27435,38800000.0
2006-04-21 16:05:00,2.27429,2.27449,2.27422,2.27423,43800000.0
2006-04-21 16:06:00,2.27424,2.2748,2.27424,2.27477,35900000.0
2006-04-21 16:07:00,2.27467,2.27474,2.27459,2.27462,15200000.0
2006-04-21 16:08:00,2.27471,2.27494,2.27457,2.27462,22400000.0
2006-04-21 16:09:00,2.27473,2.27484,2.27447,2.27478,33900000.0
2006-04-21 16:10:00,2.27471,2.27506,2.27471,2.27495,28000000.0
2006-04-21 16:11:00,2.27496,2.27498,2.27475,2.27485,33200000.0
2006-04-21 16:12:00,2.27482,2.27495,2.27463,2.27474,49400000.0
2006-04-21 16:13:00,2.27481,2.27501,2.27475,2.27495,28500000.0
2006-04-21 16:14:00,2.2752,2.27521,2.27476,2.27478,35500000.0
2006-04-21 16:15:00,2.2748,2.27498,2.27471,2.27478,50900000.0
2006-04-21 16:16:00,2.27486,2.27486,2.27473,2.27476,20200000.0
2006-04-21 16:17:00,2.27469,2.27485,2.27458,2.27473,24000000.0
2006-04-21 16:18:00,2.27471,2.2748,2.27454,2.27471,39800000.0
2006-04-21 16:19:00,2.27471,2.2749,2.27457,2.27457,30300000.0
2006-04-21 16:20:00,2.27468,2.27491,2.27468,2.27485,28500000.0
2006-04-21 16:21:00,2.27491,2.27505,2.27482,2.27495,17600000.0
2006-04-21 16:22:00,2.27518,2.27553,2.2749,2.27542,49400000.0
2006-04-21 16:23:00,2.27528,2.27528,2.27431,2.2744,44200000.0
2006-04-21 16:24:00,2.2744,2.27472,2.2742,2.27423,45700000.0
2006-04-21 16:25:00,2.2744,2.27461,2.27428,2.27461,36400000.0
2006-04-21 16:26:00,2.2746,2.27486,2.2746,2.27469,29700000.0
2006-04-21 16:27:00,2.27468,2.27489,2.27458,2.27458,45300000.0
2006-04-21 16:28:00,2.27472,2.27487,2.27469,2.2748,47500000.0
2006-04-21 16:29:00,2.27447,2.27447,2.27423,2.27427,29100000.0
2006-04-21 16:30:00,2.27416,2.27427,2.2737,2.27372,33000000.0
2006-04-21 16:31:00,2.27325,2.27325,2.27187,2.27196,42400000.0
2006-04-21 16:32:00,2.27201,2.27268,2.27186,2.27261,22400000.0
2006-04-21 16:33:00,2.27266,2.27275,2.27219,2.27223,33000000.0
2006-04-21 16:34:00,2.27231,2.27247,2.27216,2.27244,41600000.0
2006-04-21 16:35:00,2.27258,2.27282,2.27191,2.27201,25400000.0
2006-04-21 16:36:00,2.2719,2.27207,2.27178,2.27178,32500000.0
2006-04-21 16:37:00,2.27195,2.27276,2.27195,2.27249,27600000.0
2006-04-21 16:38:00,2.27232,2.27245,2.27093,2.27093,35700000.0
2006-04-21 16:39:00,2.27095,2.27095,2.27082,2.27083,40500000.0
2006-04-21 16:40:00,2.27137,2.27233,2.27137,2.27211,30300000.0
2006-04-21 16:41:00,2.27227,2.2731,2.27227,2.27298,42400000.0
2006-04-21 16:42:00,2.27333,2.27394,2.27333,2.27377,20000000.0
2006-04-21 16:43:00,2.27396,2.27451,2.27396,2.27419,34400000.0
2006-04-21 16:44:00,2.27383,2.27418,2.27376,2.27381,22600000.0
2006-04-21 16:45:00,2.27387,2.274,2.27375,2.27386,45400000.0
2006-04-21 16:46:00,2.27385,2.27385,2.27346,2.27358,26800000.0
2006-04-21 16:47:00,2.27357,2.2736,2.27324,2.27338,38300000.0
2006-04-21 16:48:00,2.27338,2.27363,2.27337,2.27347,44300000.0
2006-04-21 16:49:00,2.27349,2.27349,2.27326,2.27332,19200000.0
2006-04-21 16:50:00,2.27343,2.2735,2.27307,2.27325,41300000.0
2006-04-21 16:51:00,2.27306,2.27318,2.27273,2.27282,30400000.0
2006-04-21 16:52:00,2.27253,2.27277,2.27235,2.27242,41900000.0
2006-04-21 16:53:00,2.27202,2.27215,2.27161,2.27161,38200000.0
2006-04-21 16:54:00,2.27147,2.27182,2.27147,2.27175,50100000.0
2006-04-21 16:55:00,2.27178,2.27209,2.27163,2.27165,27000000.0
2006-04-21 16:56:00,2.27205,2.27288,2.27205,2.27285,24200000.0
2006-04-21 16:57:00,2.2729,2.27316,2.27273,2.27294,28200000.0
2006-04-21 16:58:00,2.27299,2.27313,2.27287,2.27313,37700000.0
2006-04-21 16:59:00,2.27307,2.2736,2.27296,2.2736,37800000.0
2006-04-21 17:00:00,2.27376,2.27382,2.27359,2.27368,47700000.0
2006-04-21 17:01:00,2.27377,2.27389,2.2736,2.27363,36600000.0
2006-04-21 17:02:00,2.27348,2.27394,2.2733,2.27394,46000000.0
2006-04-21 17:03:00,2.27399,2.27399,2.2736,2.27372,35100000.0
2006-04-21 17:04:00,2.27365,2.27393,2.27356,2.27375,53700000.0
2006-04-21 17:05:00,2.27391,2.27391,2.27329,2.27368,47900000.0
2006-04-21 17:06:00,2.27344,2.27344,2.27291,2.273,41700000.0
2006-04-21 17:07:00,2.27308,2.27324,2.27284,2.2731,28200000.0
2006-04-21 17:08:00,2.27309,2.27346,2.2729,2.27346,25400000.0
2006-04-21 17:09:00,2.27351,2.27351,2.27309,2.27328,46000000.0
2006-04-21 17:10:00,2.27331,2.27341,2.27299,2.27299,36300000.0
2006-04-21 17:11:00,2.27274,2.27314,2.27265,2.27282,29000000.0
2006-04-21 17:12:00,2.27279,2.27279,2.27224,2.27265,30800000.0
2006-04-21 17:13:00,2.2725,2.27267,2.27219,2.27244,36500000.0
2006-04-21 17:14:00,2.27235,2.27267,2.27229,2.27247,32300000.0
2006-04-21 17:15:00,2.27226,2.27252,2.27222,2.27245,41999999.0
2006-04-21 17:16:00,2.27221,2.27262,2.27185,2.27185,45400000.0
2006-04-21 17:17:00,2.27182,2.27209,2.27182,2.272,26400000.0
2006-04-21 17:18:00,2.27199,2.27243,2.27199,2.2724,22400000.0
2006-04-21 17:19:00,2.27234,2.27234,2.27205,2.27205,37200000.0
2006-04-21 17:20:00,2.27205,2.27227,2.27198,2.27226,53600000.0
2006-04-21 17:21:00,2.27222,2.27233,2.27176,2.27186,66800000.0
2006-04-21 17:22:00,2.27162,2.27162,2.27106,2.27106,26800000.0
2006-04-21 17:23:00,2.27111,2.27111,2.27056,2.27088,42000000.0
2006-04-21 17:24:00,2.2708,2.27147,2.2708,2.27147,27400000.0
2006-04-21 17:25:00,2.27153,2.27178,2.27132,2.27178,56299999.0
2006-04-21 17:26:00,2.27173,2.27182,2.27135,2.27178,38000000.0
2006-04-21 17:27:00,2.27189,2.27196,2.27155,2.27168,53500000.0
2006-04-21 17:28:00,2.27186,2.27186,2.27152,2.27152,17600000.0
2006-04-21 17:29:00,2.27167,2.2719,2.27151,2.27154,41500000.0
2006-04-21 17:30:00,2.27164,2.27188,2.27163,2.27172,59500000.0
2006-04-21 17:31:00,2.2723,2.27273,2.2722,2.27271,53300000.0
2006-04-21 17:32:00,2.27271,2.27292,2.27252,2.27285,41200000.0
2006-04-21 17:33:00,2.2727,2.2727,2.27233,2.27254,33800000.0
2006-04-21 17:34:00,2.2723,2.2723,2.27204,2.27221,31500000.0
2006-04-21 17:35:00,2.27226,2.27226,2.27194,2.27195,18800000.0
2006-04-21 17:36:00,2.27201,2.27222,2.27183,2.27205,28100000.0
2006-04-21 17:37:00,2.27202,2.27222,2.27194,2.27205,35400000.0
2006-04-21 17:38:00,2.27209,2.27243,2.27209,2.27243,29300000.0
2006-04-21 17:39:00,2.27241,2.27251,2.27231,2.27239,33400000.0
2006-04-21 17:40:00,2.27268,2.27297,2.27265,2.27265,32400000.0
2006-04-21 17:41:00,2.27266,2.27268,2.27235,2.27235,26200000.0
2006-04-21 17:42:00,2.27232,2.27246,2.27229,2.27238,28900000.0
2006-04-21 17:43:00,2.27243,2.27258,2.27237,2.27237,46699999.0
2006-04-21 17:44:00,2.27234,2.27275,2.27226,2.2727,41900000.0
2006-04-21 17:45:00,2.27273,2.27273,2.27255,2.2726,21700000.0
2006-04-21 17:46:00,2.27256,2.27272,2.27249,2.27256,15700000.0
2006-04-21 17:47:00,2.2724,2.27251,2.27234,2.27251,32200000.0
2006-04-21 17:48:00,2.27231,2.2724,2.27218,2.27218,27700000.0
2006-04-21 17:49:00,2.27215,2.2724,2.27176,2.27176,34100000.0
2006-04-21 17:50:00,2.27167,2.27214,2.27167,2.27206,37500000.0
2006-04-21 17:51:00,2.27212,2.27228,2.27209,2.27211,37700000.0
2006-04-21 17:52:00,2.27216,2.2722,2.27188,2.27198,66000000.0
2006-04-21 17:53:00,2.27175,2.27203,2.27167,2.27197,42500000.0
2006-04-21 17:54:00,2.27191,2.27198,2.27167,2.27187,14400000.0
2006-04-21 17:55:00,2.27199,2.27202,2.27181,2.27185,44200000.0
2006-04-21 17:56:00,2.27197,2.27197,2.27155,2.27155,23400000.0
2006-04-21 17:57:00,2.27145,2.27177,2.27136,2.27153,24200000.0
2006-04-21 17:58:00,2.27162,2.2718,2.27162,2.27172,20000000.0
2006-04-21 17:59:00,2.27163,2.27198,2.27147,2.27147,46700000.0
2006-04-21 18:00:00,2.27142,2.27183,2.27138,2.27138,28200000.0
2006-04-21 18:01:00,2.2713,2.27177,2.2713,2.27144,332700000.0
2006-04-21 18:02:00,2.27138,2.27171,2.27129,2.27161,387900000.0
2006-04-21 18:03:00,2.27159,2.27164,2.27125,2.27142,475399999.0
2006-04-21 18:04:00,2.27149,2.27179,2.27144,2.27161,306399999.0
2006-04-21 18:05:00,2.2717,2.27186,2.27152,2.27163,223900001.0
2006-04-21 18:06:00,2.2717,2.27199,2.27152,2.27182,366800000.0
2006-04-21 18:07:00,2.27187,2.27223,2.27187,2.27223,420900000.0
2006-04-21 18:08:00,2.27199,2.27219,2.27167,2.27167,462700000.0
2006-04-21 18:09:00,2.27159,2.27214,2.27159,2.272,264400000.0
2006-04-21 18:10:00,2.27201,2.27204,2.27172,2.27182,221300000.0
2006-04-21 18:11:00,2.27179,2.27202,2.27175,2.27202,259500000.0
2006-04-21 18:12:00,2.27202,2.27224,2.27192,2.27224,217599999.0
2006-04-21 18:13:00,2.27215,2.27229,2.27204,2.27212,175700000.0
2006-04-21 18:14:00,2.27216,2.27216,2.27177,2.27178,296900000.0
2006-04-21 18:15:00,2.27192,2.27235,2.27182,2.27223,327500001.0
2006-04-21 18:16:00,2.2724,2.27246,2.27196,2.27203,371500000.0
2006-04-21 18:17:00,2.27205,2.27222,2.27182,2.27182,208200000.0
2006-04-21 18:18:00,2.27198,2.27199,2.27167,2.2719,159600000.0
2006-04-21 18:19:00,2.27191,2.27216,2.27175,2.27175,284800000.0
2006-04-21 18:20:00,2.27176,2.27221,2.27176,2.27221,160300000.0
2006-04-21 18:21:00,2.27218,2.27218,2.27148,2.27177,234700000.0
2006-04-21 18:22:00,2.27175,2.27211,2.27164,2.27196,209400000.0
2006-04-21 18:23:00,2.27197,2.27241,2.27197,2.27211,324799998.0
2006-04-21 18:24:00,2.27201,2.27218,2.27179,2.2721,320700000.0
2006-04-21 18:25:00,2.27217,2.27242,2.27199,2.27235,309800000.0
2006-04-21 18:26:00,2.2724,2.27263,2.27233,2.27235,333200000.0
2006-04-21 18:27:00,2.27235,2.27279,2.27222,2.2726,278199999.0
2006-04-21 18:28:00,2.27262,2.27281,2.27251,2.27264,219400000.0
2006-04-21 18:29:00,2.27254,2.27284,2.27254,2.27266,251500000.0
2006-04-21 18:30:00,2.27261,2.27265,2.27233,2.27233,271700001.0
2006-04-21 18:31:00,2.27245,2.27258,2.27241,2.27245,167800000.0
2006-04-21 18:32:00,2.27248,2.27256,2.27239,2.27242,140300000.0
2006-04-21 18:33:00,2.27247,2.27249,2.27228,2.2724,361899999.0
2006-04-21 18:34:00,2.27242,2.27242,2.27209,2.27214,373500000.0
2006-04-21 18:35:00,2.27213,2.27213,2.27195,2.27206,147300000.0
2006-04-21 18:36:00,2.27205,2.27205,2.27188,2.2719,106800000.0
2006-04-21 18:37:00,2.27192,2.27215,2.27183,2.27202,96100000.0
2006-04-21 18:38:00,2.27211,2.27242,2.2721,2.27232,99800000.0
2006-04-21 18:39:00,2.27231,2.27239,2.2719,2.27197,200100000.0
2006-04-21 18:40:00,2.2721,2.27225,2.27198,2.27198,237400000.0
2006-04-21 18:41:00,2.27197,2.27215,2.27195,2.27195,139700000.0
2006-04-21 18:42:00,2.27192,2.27201,2.27164,2.27183,89400000.0
2006-04-21 18:43:00,2.27178,2.27199,2.27177,2.27187,63600000.0
2006-04-21 18:44:00,2.27201,2.27215,2.27194,2.27194,132400000.0
2006-04-21 18:45:00,2.27197,2.27201,2.27178,2.27201,76200000.0
2006-04-21 18:46:00,2.27201,2.27201,2.27189,2.27194,42500000.0
2006-04-21 18:47:00,2.27179,2.27231,2.27173,2.27231,39300000.0
2006-04-21 18:48:00,2.27224,2.27231,2.27186,2.27198,91500000.0
2006-04-21 18:49:00,2.27206,2.27218,2.27191,2.27211,44800000.0
2006-04-21 18:50:00,2.27186,2.27204,2.27181,2.2719,41100000.0
2006-04-21 18:51:00,2.27182,2.27204,2.27181,2.27197,140400000.0
2006-04-21 18:52:00,2.27192,2.2721,2.27192,2.27197,181500000.0
2006-04-21 18:53:00,2.27205,2.27242,2.27205,2.27232,135700000.0
2006-04-21 18:54:00,2.27222,2.27227,2.27181,2.27189,107800000.0
2006-04-21 18:55:00,2.27177,2.27196,2.27176,2.27179,170099999.0
2006-04-21 18:56:00,2.27178,2.27182,2.27171,2.27172,36600000.0
2006-04-21 18:57:00,2.27176,2.27199,2.2717,2.2717,52400000.0
2006-04-21 18:58:00,2.27184,2.27207,2.27183,2.27186,264500000.0
2006-04-21 18:59:00,2.27183,2.27193,2.27154,2.27171,171300000.0
2006-04-21 19:00:00,2.27169,2.27184,2.27131,2.27167,85400000.0
2006-04-21 19:01:00,2.27153,2.27197,2.27153,2.27197,16300000.0
2006-04-21 19:02:00,2.27204,2.27288,2.27204,2.27232,188000000.0
2006-04-21 19:03:00,2.27241,2.27311,2.27229,2.27311,86300000.0
2006-04-21 19:04:00,2.27313,2.27313,2.27257,2.27263,30700000.0
2006-04-21 19:05:00,2.27275,2.27291,2.27259,2.27268,58900000.0
2006-04-21 19:06:00,2.27271,2.27297,2.27264,2.27276,257100001.0
2006-04-21 19:07:00,2.27268,2.27283,2.27257,2.27265,132600000.0
2006-04-21 19:08:00,2.27275,2.27315,2.27254,2.27309,201200000.0
2006-04-21 19:09:00,2.27302,2.27335,2.27283,2.27313,119800000.0
2006-04-21 19:10:00,2.27308,2.27321,2.27296,2.27303,109700000.0
2006-04-21 19:11:00,2.27287,2.27287,2.27255,2.27255,68499999.0
2006-04-21 19:12:00,2.27257,2.2728,2.27256,2.2728,43500000.0
2006-04-21 19:13:00,2.27285,2.27294,2.27274,2.27279,138400000.0
2006-04-21 19:14:00,2.27277,2.27277,2.27265,2.27266,108200000.0
2006-04-21 19:15:00,2.27264,2.27292,2.27264,2.27277,142000000.0
2006-04-21 19:16:00,2.27289,2.27309,2.27289,2.27309,31800000.0
2006-04-21 19:17:00,2.27313,2.27323,2.27298,2.27305,59200000.0
2006-04-21 19:18:00,2.27307,2.27321,2.2729,2.27294,98900000.0
2006-04-21 19:19:00,2.27288,2.27303,2.27279,2.27283,122800000.0
2006-04-21 19:20:00,2.27286,2.27293,2.27261,2.27273,136700000.0
2006-04-21 19:21:00,2.27265,2.27274,2.27258,2.27268,129500000.0
2006-04-21 19:22:00,2.27265,2.27291,2.27255,2.27255,69200000.0
2006-04-21 19:23:00,2.27251,2.27276,2.27222,2.27252,151800000.0
2006-04-21 19:24:00,2.27262,2.27262,2.27236,2.27237,65800000.0
2006-04-21 19:25:00,2.27225,2.27251,2.27225,2.27238,69300000.0
2006-04-21 19:26:00,2.2724,2.27255,2.27219,2.27219,135600000.0
2006-04-21 19:27:00,2.27209,2.27219,2.27204,2.27208,102900000.0
2006-04-21 19:28:00,2.27209,2.27224,2.27206,2.27217,82500000.0
2006-04-21 19:29:00,2.27206,2.27206,2.27188,2.27196,103200000.0
2006-04-21 19:30:00,2.27187,2.27199,2.27176,2.2719,195100000.0
2006-04-21 19:31:00,2.27192,2.272,2.27182,2.272,59800000.0
2006-04-21 19:32:00,2.27193,2.27195,2.27166,2.27185,111100000.0
2006-04-21 19:33:00,2.27193,2.27204,2.27175,2.27204,73900000.0
2006-04-21 19:34:00,2.27226,2.27227,2.27213,2.27214,112100000.0
2006-04-21 19:35:00,2.27211,2.27233,2.27208,2.27216,139800000.0
2006-04-21 19:36:00,2.27214,2.27219,2.27199,2.27202,111200000.0
2006-04-21 19:37:00,2.27216,2.27216,2.2719,2.27197,48800000.0
2006-04-21 19:38:00,2.27195,2.27215,2.27189,2.27194,30300000.0
2006-04-21 19:39:00,2.27181,2.27194,2.27152,2.27187,65200000.0
2006-04-21 19:40:00,2.27205,2.27229,2.2718,2.2718,119100000.0
2006-04-21 19:41:00,2.27159,2.27206,2.27159,2.27206,91800000.0
2006-04-21 19:42:00,2.27218,2.2723,2.27199,2.27208,84800000.0
2006-04-21 19:43:00,2.27208,2.27222,2.2718,2.2718,38899999.0
2006-04-21 19:44:00,2.27176,2.27212,2.27162,2.27212,67800000.0
2006-04-21 19:45:00,2.27214,2.27224,2.27197,2.27224,35500000.0
2006-04-21 19:46:00,2.2724,2.2724,2.27195,2.27203,103200000.0
2006-04-21 19:47:00,2.27208,2.27222,2.27208,2.27221,40100000.0
2006-04-21 19:48:00,2.27212,2.27213,2.27178,2.27198,69199999.0
2006-04-21 19:49:00,2.2721,2.27215,2.27176,2.27182,123600000.0
2006-04-21 19:50:00,2.27185,2.27185,2.27128,2.27162,48900000.0
2006-04-21 19:51:00,2.27169,2.272,2.27146,2.27183,86500000.0
2006-04-21 19:52:00,2.2719,2.27213,2.2719,2.27204,56000000.0
2006-04-21 19:53:00,2.27212,2.27239,2.27212,2.27232,28100000.0
2006-04-21 19:54:00,2.27248,2.27287,2.27242,2.2727,65700000.0
2006-04-21 19:55:00,2.27264,2.2727,2.2726,2.2727,29800000.0
2006-04-21 19:56:00,2.2728,2.27282,2.27258,2.27263,62200000.0
2006-04-21 19:57:00,2.27261,2.27262,2.27235,2.27235,110400000.0
2006-04-21 19:58:00,2.27225,2.27242,2.27217,2.27218,112500000.0
2006-04-21 19:59:00,2.27215,2.27223,2.27208,2.27223,136000000.0
2006-04-21 20:00:00,2.27226,2.27234,2.27208,2.27208,71100000.0
2006-04-21 20:01:00,2.27201,2.27221,2.27197,2.27209,95500000.0
2006-04-21 20:02:00,2.27192,2.27218,2.27188,2.27193,78999999.0
2006-04-21 20:03:00,2.27192,2.27218,2.27187,2.27206,31900000.0
2006-04-21 20:04:00,2.27208,2.27208,2.27198,2.27205,16200000.0
2006-04-21 20:05:00,2.27209,2.27229,2.27194,2.27194,25800000.0
2006-04-21 20:06:00,2.27183,2.27212,2.27179,2.272,48000000.0
2006-04-21 20:07:00,2.27218,2.27218,2.27202,2.27205,65900000.0
2006-04-21 20:08:00,2.27207,2.27231,2.27203,2.27203,75300001.0
2006-04-21 20:09:00,2.27211,2.27213,2.272,2.272,48300000.0
2006-04-21 20:10:00,2.27207,2.27207,2.27197,2.27203,33900000.0
2006-04-21 20:11:00,2.27196,2.27211,2.27192,2.27192,75300000.0
2006-04-21 20:12:00,2.27192,2.27214,2.27185,2.27205,166800000.0
2006-04-21 20:13:00,2.27194,2.27207,2.27183,2.27198,187200000.0
2006-04-21 20:14:00,2.27211,2.27258,2.27211,2.27223,79400000.0
2006-04-21 20:15:00,2.2723,2.27251,2.27196,2.27205,210500000.0
2006-04-21 20:16:00,2.2721,2.27225,2.27204,2.27217,123800000.0
2006-04-21 20:17:00,2.27213,2.27236,2.2721,2.27226,25300000.0
2006-04-21 20:18:00,2.27218,2.27218,2.2719,2.27195,88900000.0
2006-04-21 20:19:00,2.27197,2.27227,2.27195,2.27221,194599999.0
2006-04-21 20:20:00,2.27228,2.27253,2.27217,2.27221,221299999.0
2006-04-21 20:21:00,2.27216,2.27236,2.27214,2.27234,70600000.0
2006-04-21 20:22:00,2.27227,2.27253,2.27227,2.27253,67100000.0
2006-04-21 20:23:00,2.27252,2.27252,2.27218,2.27238,161600000.0
2006-04-21 20:24:00,2.27244,2.2726,2.27238,2.27249,39400000.0
2006-04-21 20:25:00,2.27246,2.27264,2.27245,2.27253,142300000.0
2006-04-21 20:26:00,2.27273,2.2736,2.27255,2.27331,164500000.0
2006-04-21 20:27:00,2.27335,2.27335,2.27254,2.27279,75800000.0
2006-04-21 20:28:00,2.27272,2.27292,2.27249,2.27263,220400000.0
2006-04-21 20:29:00,2.27273,2.27292,2.27237,2.27237,141000000.0
2006-04-21 20:30:00,2.27238,2.27269,2.27225,2.27259,387600000.0
2006-04-21 20:31:00,2.27263,2.27285,2.27259,2.27277,230600000.0
2006-04-21 20:32:00,2.27285,2.27287,2.27256,2.27271,396800000.0
2006-04-21 20:33:00,2.27261,2.27277,2.27249,2.27277,84500000.0
2006-04-21 20:34:00,2.27284,2.27305,2.27283,2.27293,60100000.0
2006-04-21 20:35:00,2.27304,2.27304,2.27282,2.2729,43800000.0
2006-04-21 20:36:00,2.27284,2.27303,2.2726,2.27303,63400000.0
2006-04-21 20:37:00,2.27291,2.27291,2.27208,2.27208,113900001.0
2006-04-21 20:38:00,2.27205,2.27229,2.27205,2.27211,184500000.0
2006-04-21 20:39:00,2.27212,2.2723,2.27211,2.27211,120700000.0
2006-04-21 20:40:00,2.2722,2.27242,2.2722,2.27239,152800000.0
2006-04-21 20:41:00,2.27251,2.27263,2.27235,2.27261,95600000.0
2006-04-21 20:42:00,2.27276,2.27295,2.27259,2.27259,77800000.0
2006-04-21 20:43:00,2.27261,2.27261,2.27209,2.27217,114000000.0
2006-04-21 20:44:00,2.27215,2.27233,2.27201,2.2721,213200000.0
2006-04-21 20:45:00,2.27213,2.2723,2.27187,2.27223,32700000.0
2006-04-21 20:46:00,2.27224,2.27249,2.2722,2.27245,22100000.0
2006-04-21 20:47:00,2.27248,2.27253,2.27223,2.27223,134700000.0
2006-04-21 20:48:00,2.27222,2.27245,2.27222,2.27237,193000000.0
2006-04-21 20:49:00,2.27249,2.27263,2.27243,2.27243,85700000.0
2006-04-21 20:50:00,2.27242,2.27276,2.27242,2.27251,149400000.0
2006-04-21 20:51:00,2.27258,2.27285,2.27258,2.27275,127500000.0
2006-04-21 20:52:00,2.27281,2.27307,2.27269,2.27279,188700000.0
2006-04-21 20:53:00,2.27282,2.27309,2.27265,2.27279,228299999.0
2006-04-21 20:54:00,2.27282,2.27292,2.27266,2.27267,182800000.0
2006-04-21 20:55:00,2.27267,2.27278,2.27253,2.27257,36000000.0
2006-04-21 20:56:00,2.27257,2.27269,2.27235,2.27235,250200001.0
2006-04-21 20:57:00,2.27232,2.27258,2.2723,2.27247,320900000.0
2006-04-21 20:58:00,2.27254,2.27274,2.27247,2.27263,175500000.0
2006-04-21 20:59:00,2.2726,2.27274,2.27215,2.27215,238400000.0
2006-04-21 21:00:00,2.27215,2.27255,2.27187,2.2722,259100000.0
2006-04-21 21:01:00,2.27235,2.27257,2.27224,2.27226,340900000.0
2006-04-21 21:02:00,2.27233,2.27241,2.27216,2.27222,103100000.0
2006-04-21 21:03:00,2.2723,2.27246,2.27225,2.27227,100000000.0
2006-04-21 21:04:00,2.27225,2.27232,2.27221,2.27232,40400000.0
2006-04-21 21:05:00,2.27235,2.27254,2.27235,2.27236,78000001.0
2006-04-21 21:06:00,2.2724,2.27265,2.27239,2.27248,62900000.0
2006-04-21 21:07:00,2.27248,2.27271,2.27248,2.27262,43100000.0
2006-04-21 21:08:00,2.27259,2.27259,2.27238,2.27238,26200000.0
2006-04-21 21:09:00,2.2724,2.27264,2.2724,2.2724,52000001.0
2006-04-21 21:10:00,2.27225,2.27229,2.27203,2.27217,83800000.0
2006-04-21 21:11:00,2.2722,2.27277,2.2722,2.27241,96100000.0
2006-04-21 21:12:00,2.27247,2.27292,2.27247,2.27287,42100000.0
2006-04-21 21:13:00,2.27287,2.27311,2.27261,2.27287,136200000.0
2006-04-21 21:14:00,2.27299,2.27312,2.27253,2.27258,132200000.0
2006-04-21 21:15:00,2.27266,2.27289,2.27262,2.27272,147800000.0
2006-04-21 21:16:00,2.27282,2.273,2.27274,2.27287,128200000.0
2006-04-21 21:17:00,2.27284,2.2729,2.27258,2.27274,156800000.0
2006-04-21 21:18:00,2.2727,2.27279,2.27247,2.27266,122400000.0
2006-04-21 21:19:00,2.27264,2.27294,2.27253,2.27294,88800000.0
2006-04-21 21:20:00,2.27307,2.27311,2.27277,2.27283,196700000.0
2006-04-21 21:21:00,2.27282,2.27308,2.27271,2.27295,251899999.0
2006-04-21 21:22:00,2.273,2.27304,2.2725,2.2725,127200000.0
2006-04-21 21:23:00,2.27258,2.27261,2.27238,2.27239,142400000.0
2006-04-21 21:24:00,2.27245,2.27289,2.27245,2.27289,100900000.0
2006-04-21 21:25:00,2.2729,2.27304,2.27279,2.27287,38200000.0
2006-04-21 21:26:00,2.27284,2.27301,2.27265,2.27301,29300000.0
2006-04-21 21:27:00,2.27312,2.27312,2.27295,2.27303,65700000.0
2006-04-21 21:28:00,2.27305,2.27309,2.27277,2.27277,87400000.0
2006-04-21 21:29:00,2.27274,2.27288,2.27274,2.27274,59800000.0
2006-04-21 21:30:00,2.27273,2.27273,2.27239,2.27253,36500000.0
2006-04-21 21:31:00,2.27252,2.27256,2.27216,2.27216,56300000.0
2006-04-21 21:32:00,2.27247,2.2727,2.27244,2.27256,169799999.0
2006-04-21 21:33:00,2.27251,2.27263,2.27242,2.27242,86900000.0
2006-04-21 21:34:00,2.27254,2.27269,2.27246,2.27246,129200000.0
2006-04-21 21:35:00,2.27249,2.27264,2.27245,2.27248,31100000.0
2006-04-21 21:36:00,2.27234,2.27259,2.27226,2.27244,27300000.0
2006-04-21 21:37:00,2.2724,2.2728,2.27238,2.27272,64300000.0
2006-04-21 21:38:00,2.27268,2.27278,2.27247,2.27273,64200000.0
2006-04-21 21:39:00,2.27281,2.27284,2.27281,2.27284,12700000.0
2006-04-21 21:40:00,2.27294,2.27294,2.27268,2.27271,25500000.0
2006-04-21 21:41:00,2.27255,2.2727,2.27255,2.27262,34900000.0
2006-04-21 21:42:00,2.27261,2.27302,2.2726,2.27298,110000000.0
2006-04-21 21:43:00,2.27288,2.27288,2.2723,2.2723,126299999.0
2006-04-21 21:44:00,2.2724,2.27284,2.2724,2.27261,122700000.0
2006-04-21 21:45:00,2.27262,2.27264,2.27229,2.27229,82700000.0
2006-04-21 21:46:00,2.27235,2.27276,2.2718,2.27246,46600000.0
2006-04-21 21:47:00,2.27248,2.27263,2.27214,2.27218,155100000.0
2006-04-21 21:48:00,2.27208,2.2728,2.27208,2.27259,28800000.0
2006-04-21 21:49:00,2.27256,2.27256,2.27213,2.27238,89700000.0
2006-04-21 21:50:00,2.27243,2.27243,2.27206,2.27213,40600000.0
2006-04-21 21:51:00,2.27223,2.27301,2.27215,2.27301,49400000.0
2006-04-21 21:52:00,2.27299,2.27299,2.27238,2.27258,119900000.0
2006-04-21 21:53:00,2.2725,2.27261,2.2724,2.27242,58800001.0
2006-04-21 21:54:00,2.27249,2.27262,2.27226,2.27226,29200000.0
2006-04-21 21:55:00,2.27228,2.27247,2.27224,2.27245,63000000.0
2006-04-21 21:56:00,2.27245,2.27245,2.27218,2.27243,61100000.0
2006-04-21 21:57:00,2.27245,2.27253,2.27226,2.27226,29600000.0
2006-04-21 21:58:00,2.27233,2.27257,2.27201,2.27257,41900000.0
2006-04-21 21:59:00,2.27273,2.27298,2.27221,2.27295,149000000.0
2006-04-21 22:00:00,2.27286,2.2729,2.27228,2.27256,66900000.0
2006-04-21 22:01:00,2.2725,2.2725,2.27208,2.27216,27500000.0
2006-04-21 22:02:00,2.27219,2.27231,2.27203,2.27205,80300000.0
2006-04-21 22:03:00,2.27208,2.27249,2.27199,2.27249,27600000.0
2006-04-21 22:04:00,2.27257,2.27261,2.2721,2.27243,72600000.0
2006-04-21 22:05:00,2.27253,2.27305,2.27253,2.27303,92100000.0
2006-04-21 22:06:00,2.2732,2.27329,2.27286,2.27292,32700000.0
2006-04-21 22:07:00,2.27313,2.27326,2.27279,2.27279,36100000.0
2006-04-21 22:08:00,2.27284,2.27307,2.27284,2.27307,36200000.0
2006-04-21 22:09:00,2.27313,2.27324,2.27307,2.27318,54700000.0
2006-04-21 22:10:00,2.27323,2.27323,2.27287,2.27287,23200000.0
2006-04-21 22:11:00,2.27286,2.27301,2.27262,2.27265,53600000.0
2006-04-21 22:12:00,2.27267,2.27281,2.27264,2.27281,48900000.0
2006-04-21 22:13:00,2.2729,2.27299,2.27269,2.27269,40200000.0
2006-04-21 22:14:00,2.27275,2.27281,2.27259,2.27271,51400000.0
2006-04-21 22:15:00,2.27268,2.27289,2.27246,2.27283,92300001.0
2006-04-21 22:16:00,2.27278,2.27291,2.27245,2.27245,117100000.0
2006-04-21 22:17:00,2.2725,2.2725,2.27243,2.27243,7200000.0
2006-04-21 22:18:00,2.27252,2.2726,2.27252,2.27255,14000000.0
2006-04-21 22:19:00,2.2725,2.27257,2.2724,2.27248,42600000.0
2006-04-21 22:20:00,2.2725,2.27255,2.27245,2.27245,29600000.0
2006-04-21 22:21:00,2.2725,2.27255,2.27245,2.27255,38600000.0
2006-04-21 22:22:00,2.27252,2.2726,2.27242,2.27247,118400000.0
2006-04-21 22:23:00,2.27242,2.2725,2.2724,2.27245,73800000.0
2006-04-21 22:24:00,2.27245,2.2725,2.27245,2.27245,15000000.0
2006-04-21 22:25:00,2.27255,2.27257,2.27242,2.27245,51500000.0
2006-04-21 22:26:00,2.27248,2.27248,2.27243,2.27243,34900000.0
2006-04-21 22:27:00,2.27245,2.27255,2.27243,2.27247,18400000.0
2006-04-21 22:28:00,2.27255,2.27257,2.27243,2.27252,25200000.0
2006-04-21 22:29:00,2.27248,2.27252,2.27243,2.27245,129200000.0
2006-04-21 22:30:00,2.27242,2.27265,2.27242,2.27252,125500000.0
2006-04-21 22:31:00,2.27255,2.27255,2.27243,2.27245,27200000.0
2006-04-21 22:32:00,2.2725,2.2725,2.27242,2.27242,51000000.0
2006-04-21 22:33:00,2.27245,2.27252,2.27243,2.27245,50900000.0
2006-04-21 22:34:00,2.27242,2.27252,2.27242,2.27242,55600000.0
2006-04-21 22:35:00,2.27237,2.27252,2.27237,2.27242,44900000.0
2006-04-21 22:36:00,2.27248,2.27248,2.27242,2.27245,30100000.0
2006-04-21 22:37:00,2.27245,2.2725,2.27242,2.27242,29300000.0
2006-04-21 22:38:00,2.2725,2.27262,2.27243,2.2725,34600000.0
2006-04-21 22:39:00,2.2724,2.2725,2.2724,2.27245,28900000.0
2006-04-21 22:40:00,2.27242,2.27265,2.2724,2.2725,22000000.0
2006-04-21 22:41:00,2.27245,2.2725,2.2724,2.27242,31200000.0
2006-04-21 22:42:00,2.27237,2.27252,2.27237,2.27242,41800000.0
2006-04-21 22:43:00,2.27242,2.27255,2.27235,2.27237,116300000.0
2006-04-21 22:44:00,2.27235,2.2725,2.2723,2.27245,87600000.0
2006-04-21 22:45:00,2.27245,2.27252,2.27238,2.27238,51500000.0
2006-04-21 22:46:00,2.27243,2.27248,2.27235,2.2724,81400000.0
2006-04-21 22:47:00,2.2725,2.2725,2.27245,2.27245,31400000.0
2006-04-21 22:48:00,2.2724,2.27255,2.2724,2.27243,69900000.0
2006-04-21 22:49:00,2.27248,2.2726,2.27235,2.27255,62700000.0
2006-04-21 22:50:00,2.2725,2.2725,2.27245,2.27245,8800000.0
2006-04-21 22:51:00,2.27242,2.27257,2.2723,2.27237,93200000.0
2006-04-21 22:52:00,2.27232,2.27248,2.27232,2.2724,47200000.0
2006-04-21 22:53:00,2.2724,2.27243,2.27238,2.27243,15200000.0
2006-04-21 22:54:00,2.2724,2.27245,2.27238,2.27245,32500000.0
2006-04-21 22:55:00,2.2724,2.2725,2.2724,2.2724,44200000.0
2006-04-21 22:56:00,2.2724,2.2724,2.27235,2.27235,17600000.0
2006-04-21 22:57:00,2.27248,2.27265,2.27245,2.2726,35100000.0
2006-04-21 22:58:00,2.27237,2.27252,2.27237,2.2724,29400000.0
2006-04-21 22:59:00,2.27235,2.27238,2.2723,2.27238,48800000.0
2006-04-23 23:00:00,2.27142,2.27159,2.27125,2.27147,42100000.0
2006-04-23 23:01:00,2.27122,2.27175,2.27112,2.2713,51500000.0
2006-04-23 23:02:00,2.27104,2.27147,2.27059,2.27102,57800000.0
2006-04-23 23:03:00,2.27051,2.27137,2.27049,2.27125,39600000.0
2006-04-23 23:04:00,2.27129,2.27145,2.27059,2.27059,31400000.0
2006-04-23 23:05:00,2.2714,2.27171,2.27077,2.27087,15100000.0
2006-04-23 23:06:00,2.27094,2.27128,2.27093,2.27107,21200000.0
2006-04-23 23:07:00,2.27089,2.27111,2.27057,2.2709,47900000.0
2006-04-23 23:08:00,2.27108,2.27115,2.27069,2.27088,56600000.0
2006-04-23 23:09:00,2.27075,2.2711,2.27055,2.2708,43100000.0
2006-04-23 23:10:00,2.27049,2.27083,2.27033,2.27073,48300000.0
2006-04-23 23:11:00,2.271,2.27115,2.27069,2.27098,61100001.0
2006-04-23 23:12:00,2.2711,2.27122,2.27046,2.2705,13900000.0
2006-04-23 23:13:00,2.27049,2.27098,2.27049,2.27098,52300000.0
2006-04-23 23:14:00,2.27083,2.27162,2.27069,2.27074,50400000.0
2006-04-23 23:15:00,2.27116,2.27137,2.27062,2.27062,56200001.0
2006-04-23 23:16:00,2.27075,2.27079,2.27061,2.27078,37300000.0
2006-04-23 23:17:00,2.2709,2.27119,2.27083,2.27113,48300000.0
2006-04-23 23:18:00,2.2708,2.2709,2.26988,2.26988,43000000.0
2006-04-23 23:19:00,2.26973,2.27084,2.26971,2.27075,27400000.0
2006-04-23 23:20:00,2.27002,2.27036,2.2698,2.26987,38400000.0
2006-04-23 23:21:00,2.26978,2.27065,2.26978,2.27018,33600000.0
2006-04-23 23:22:00,2.2705,2.27053,2.27018,2.27038,33000000.0
2006-04-23 23:23:00,2.27057,2.27075,2.27042,2.27068,33300000.0
2006-04-23 23:24:00,2.27032,2.27069,2.27014,2.27052,24300000.0
2006-04-23 23:25:00,2.27036,2.27068,2.2699,2.27047,77799999.0
2006-04-23 23:26:00,2.27018,2.27077,2.27017,2.27045,39800000.0
2006-04-23 23:27:00,2.27027,2.27068,2.27026,2.27028,54000000.0
2006-04-23 23:28:00,2.27044,2.27078,2.27013,2.27051,41300000.0
2006-04-23 23:29:00,2.27072,2.27106,2.27056,2.27106,25500000.0
2006-04-23 23:30:00,2.27102,2.27102,2.27025,2.27025,28900000.0
2006-04-23 23:31:00,2.2704,2.27073,2.27009,2.27073,29200000.0
2006-04-23 23:32:00,2.271,2.27126,2.27014,2.27035,45600000.0
2006-04-23 23:33:00,2.27121,2.2713,2.27055,2.27103,64800000.0
2006-04-23 23:34:00,2.27049,2.27127,2.2704,2.27092,48500000.0
2006-04-23 23:35:00,2.27077,2.27125,2.2706,2.27097,49900000.0
2006-04-23 23:36:00,2.27122,2.27134,2.27082,2.27099,25800000.0
2006-04-23 23:37:00,2.27085,2.27127,2.27062,2.27068,49000000.0
2006-04-23 23:38:00,2.27083,2.27114,2.27051,2.27055,38500000.0
2006-04-23 23:39:00,2.2706,2.27141,2.27024,2.27141,65500000.0
2006-04-23 23:40:00,2.27132,2.27144,2.2704,2.27132,51900000.0
2006-04-23 23:41:00,2.27046,2.27153,2.27036,2.27139,50700000.0
2006-04-23 23:42:00,2.27184,2.27184,2.27048,2.2708,47500000.0
2006-04-23 23:43:00,2.2713,2.27178,2.27091,2.27178,40200000.0
2006-04-23 23:44:00,2.2721,2.2721,2.27109,2.27174,29800000.0
2006-04-23 23:45:00,2.27093,2.27191,2.27083,2.27191,26300000.0
2006-04-23 23:46:00,2.27162,2.27165,2.27102,2.27142,56000000.0
2006-04-23 23:47:00,2.27085,2.27183,2.27064,2.27127,44400000.0
2006-04-23 23:48:00,2.27166,2.27183,2.27121,2.27137,49700000.0
2006-04-23 23:49:00,2.27115,2.27179,2.27087,2.27144,30000000.0
2006-04-23 23:50:00,2.27115,2.27181,2.27098,2.27144,32100000.0
2006-04-23 23:51:00,2.27149,2.27202,2.27109,2.27165,60900000.0
2006-04-23 23:52:00,2.27122,2.27145,2.27049,2.27084,24400000.0
2006-04-23 23:53:00,2.27063,2.27134,2.27012,2.2708,48900000.0
2006-04-23 23:54:00,2.27095,2.27113,2.27003,2.27075,52700000.0
2006-04-23 23:55:00,2.27065,2.27124,2.27018,2.27108,41000000.0
2006-04-23 23:56:00,2.2708,2.27118,2.27032,2.2709,46400000.0
2006-04-23 23:57:00,2.27057,2.27122,2.27024,2.27118,32100000.0
2006-04-23 23:58:00,2.27083,2.27117,2.27021,2.27104,37300000.0
2006-04-23 23:59:00,2.27089,2.27135,2.27022,2.27135,69200001.0
2006-04-24 00:00:00,2.27102,2.27124,2.27053,2.27065,33300000.0
2006-04-24 00:01:00,2.27065,2.27145,2.27043,2.27136,45600000.0
2006-04-24 00:02:00,2.2717,2.27171,2.27048,2.2707,40700000.0
2006-04-24 00:03:00,2.27167,2.2717,2.27092,2.27158,40800000.0
2006-04-24 00:04:00,2.27095,2.27151,2.27084,2.27138,34100000.0
2006-04-24 00:05:00,2.27164,2.27171,2.27095,2.27108,40400000.0
2006-04-24 00:06:00,2.27133,2.27204,2.27109,2.27204,26200000.0
2006-04-24 00:07:00,2.27182,2.27182,2.27078,2.27124,49300000.0
2006-04-24 00:08:00,2.27072,2.27124,2.27019,2.27124,33500000.0
2006-04-24 00:09:00,2.2715,2.27159,2.2708,2.27104,19400000.0
2006-04-24 00:10:00,2.27142,2.27149,2.27081,2.27093,38100000.0
2006-04-24 00:11:00,2.27095,2.27123,2.27084,2.27086,26100000.0
2006-04-24 00:12:00,2.27088,2.27143,2.27037,2.27122,39300000.0
2006-04-24 00:13:00,2.2714,2.27154,2.2703,2.27123,45300000.0
2006-04-24 00:14:00,2.27132,2.27151,2.27077,2.27144,34200000.0
2006-04-24 00:15:00,2.27138,2.2715,2.27091,2.27133,47800000.0
2006-04-24 00:16:00,2.27157,2.27157,2.27069,2.27107,85700000.0
2006-04-24 00:17:00,2.27049,2.27142,2.27041,2.2713,26100000.0
2006-04-24 00:18:00,2.27118,2.27133,2.27083,2.27092,43800000.0
2006-04-24 00:19:00,2.27128,2.27154,2.27066,2.27086,35800000.0
2006-04-24 00:20:00,2.27088,2.27142,2.27084,2.27138,33900000.0
2006-04-24 00:21:00,2.27107,2.27141,2.27074,2.27118,39300000.0
2006-04-24 00:22:00,2.27063,2.27121,2.27047,2.27073,21400000.0
2006-04-24 00:23:00,2.27062,2.27118,2.27034,2.271,46100000.0
2006-04-24 00:24:00,2.27101,2.27111,2.27049,2.27092,45400000.0
2006-04-24 00:25:00,2.27054,2.27091,2.27046,2.27086,36900000.0
2006-04-24 00:26:00,2.27069,2.27102,2.27044,2.27076,61400001.0
2006-04-24 00:27:00,2.27081,2.27119,2.2703,2.27092,63699999.0
2006-04-24 00:28:00,2.27143,2.27156,2.27059,2.27099,33500000.0
2006-04-24 00:29:00,2.27095,2.27138,2.27071,2.27101,32100000.0
2006-04-24 00:30:00,2.27099,2.27109,2.2706,2.2708,36200000.0
2006-04-24 00:31:00,2.27099,2.27128,2.27061,2.27087,43700000.0
2006-04-24 00:32:00,2.27078,2.27125,2.27043,2.27095,70000000.0
2006-04-24 00:33:00,2.27088,2.27122,2.27063,2.2711,41200000.0
2006-04-24 00:34:00,2.27108,2.27129,2.2709,2.27095,40200000.0
2006-04-24 00:35:00,2.27106,2.27138,2.27088,2.27101,89000001.0
2006-04-24 00:36:00,2.27114,2.27128,2.27059,2.27067,22200000.0
2006-04-24 00:37:00,2.27113,2.27147,2.27072,2.27074,25400000.0
2006-04-24 00:38:00,2.27138,2.27144,2.27059,2.27069,27200000.0
2006-04-24 00:39:00,2.27161,2.27161,2.27077,2.27086,39700000.0
2006-04-24 00:40:00,2.27108,2.27152,2.27091,2.27152,32400000.0
2006-04-24 00:41:00,2.27169,2.27169,2.27089,2.27135,51400000.0
2006-04-24 00:42:00,2.27168,2.27185,2.27124,2.27124,43800000.0
2006-04-24 00:43:00,2.2717,2.27194,2.27133,2.27168,42200000.0
2006-04-24 00:44:00,2.27187,2.27198,2.2716,2.27181,45200000.0
2006-04-24 00:45:00,2.27202,2.27211,2.27153,2.27205,62899999.0
2006-04-24 00:46:00,2.27216,2.27229,2.27151,2.27179,88200001.0
2006-04-24 00:47:00,2.27175,2.27199,2.27144,2.2716,42800000.0
2006-04-24 00:48:00,2.27152,2.27176,2.27128,2.27128,53200000.0
2006-04-24 00:49:00,2.27148,2.27166,2.27091,2.27091,36500000.0
2006-04-24 00:50:00,2.27197,2.27213,2.27136,2.27155,31200000.0
2006-04-24 00:51:00,2.27177,2.27189,2.27125,2.2714,27200000.0
2006-04-24 00:52:00,2.27168,2.27184,2.27123,2.27156,24200000.0
2006-04-24 00:53:00,2.27157,2.27179,2.27102,2.27152,57900000.0
2006-04-24 00:54:00,2.27175,2.27204,2.27116,2.27129,39000000.0
2006-04-24 00:55:00,2.27157,2.27192,2.27092,2.27135,41900000.0
2006-04-24 00:56:00,2.27182,2.27212,2.27099,2.27153,43600000.0
2006-04-24 00:57:00,2.27128,2.27158,2.27077,2.27126,46000000.0
2006-04-24 00:58:00,2.27144,2.27182,2.27122,2.27173,36600000.0
2006-04-24 00:59:00,2.27189,2.27191,2.27106,2.27119,30200000.0
2006-04-24 01:00:00,2.27165,2.27173,2.27112,2.27152,94099999.0
2006-04-24 01:01:00,2.27123,2.272,2.27085,2.2717,61800000.0
2006-04-24 01:02:00,2.27193,2.27217,2.27169,2.27179,50200000.0
2006-04-24 01:03:00,2.27206,2.27209,2.27151,2.27177,62700000.0
2006-04-24 01:04:00,2.27158,2.27188,2.27141,2.27177,48699999.0
2006-04-24 01:05:00,2.2716,2.272,2.27154,2.27182,55300001.0
2006-04-24 01:06:00,2.27125,2.27167,2.27107,2.2716,40000000.0
2006-04-24 01:07:00,2.27187,2.27207,2.27116,2.2718,39700000.0
2006-04-24 01:08:00,2.2715,2.27171,2.27097,2.27124,40100000.0
2006-04-24 01:09:00,2.27175,2.27177,2.27057,2.27111,62199999.0
2006-04-24 01:10:00,2.27112,2.27167,2.27061,2.27115,53000000.0
2006-04-24 01:11:00,2.27142,2.27147,2.2707,2.27118,31300000.0
2006-04-24 01:12:00,2.27104,2.27158,2.27063,2.27158,26000000.0
2006-04-24 01:13:00,2.2714,2.27176,2.27111,2.27166,25400000.0
2006-04-24 01:14:00,2.27134,2.27168,2.27127,2.27128,55500001.0
2006-04-24 01:15:00,2.27169,2.27175,2.2708,2.27125,31200000.0
2006-04-24 01:16:00,2.27177,2.27177,2.27083,2.27125,35800000.0
2006-04-24 01:17:00,2.2711,2.27148,2.27078,2.27124,25200000.0
2006-04-24 01:18:00,2.27133,2.2717,2.27071,2.27123,59600000.0
2006-04-24 01:19:00,2.27134,2.27144,2.27073,2.2711,42300000.0
2006-04-24 01:20:00,2.27147,2.27161,2.27064,2.27111,84000000.0
2006-04-24 01:21:00,2.27126,2.27176,2.27108,2.27135,48100000.0
2006-04-24 01:22:00,2.27152,2.27165,2.27094,2.271,48800000.0
2006-04-24 01:23:00,2.27115,2.27137,2.27044,2.2709,53300000.0
2006-04-24 01:24:00,2.27124,2.2715,2.27098,2.27131,53700000.0
2006-04-24 01:25:00,2.27085,2.27143,2.27069,2.27129,73600000.0
2006-04-24 01:26:00,2.27092,2.27138,2.27073,2.27112,55100000.0
2006-04-24 01:27:00,2.27139,2.2715,2.27082,2.27088,53900000.0
2006-04-24 01:28:00,2.2708,2.27143,2.27074,2.2712,38600000.0
2006-04-24 01:29:00,2.27093,2.27151,2.2709,2.2712,64100001.0
2006-04-24 01:30:00,2.2711,2.27159,2.27086,2.2712,35500000.0
2006-04-24 01:31:00,2.27096,2.2716,2.27078,2.27139,24500000.0
2006-04-24 01:32:00,2.27132,2.27146,2.27079,2.27085,60200000.0
2006-04-24 01:33:00,2.27122,2.27188,2.27108,2.27175,61900000.0
2006-04-24 01:34:00,2.27155,2.27162,2.27046,2.27112,56200000.0
2006-04-24 01:35:00,2.27073,2.27109,2.27026,2.27053,46700000.0
2006-04-24 01:36:00,2.27124,2.2715,2.27099,2.2715,29400000.0
2006-04-24 01:37:00,2.27174,2.27185,2.27101,2.27139,36700000.0
2006-04-24 01:38:00,2.27179,2.27183,2.271,2.27116,21600000.0
2006-04-24 01:39:00,2.2712,2.27169,2.27041,2.2712,35000000.0
2006-04-24 01:40:00,2.27143,2.27161,2.27069,2.27143,40600000.0
2006-04-24 01:41:00,2.27119,2.27144,2.27092,2.27132,61700000.0
2006-04-24 01:42:00,2.271,2.27164,2.271,2.27164,34700000.0
2006-04-24 01:43:00,2.2713,2.27141,2.27044,2.27096,42100000.0
2006-04-24 01:44:00,2.27117,2.2716,2.27089,2.27127,40400000.0
2006-04-24 01:45:00,2.27094,2.2715,2.27082,2.27104,41600000.0
2006-04-24 01:46:00,2.27133,2.27159,2.27107,2.27117,36300000.0
2006-04-24 01:47:00,2.2709,2.2718,2.2709,2.27159,27900000.0
2006-04-24 01:48:00,2.27146,2.27205,2.27119,2.27165,65299999.0
2006-04-24 01:49:00,2.27152,2.27183,2.27114,2.2713,40800000.0
2006-04-24 01:50:00,2.27124,2.27181,2.27065,2.27159,45300000.0
2006-04-24 01:51:00,2.27158,2.27177,2.27093,2.27133,50800000.0
2006-04-24 01:52:00,2.27111,2.27154,2.27079,2.27141,43400000.0
2006-04-24 01:53:00,2.27202,2.27214,2.27143,2.27208,43100000.0
2006-04-24 01:54:00,2.2718,2.27223,2.27144,2.27215,51600000.0
2006-04-24 01:55:00,2.27225,2.27247,2.27161,2.27179,34400000.0
2006-04-24 01:56:00,2.27168,2.27208,2.27139,2.27155,67400000.0
2006-04-24 01:57:00,2.27254,2.27254,2.27194,2.27237,49000000.0
2006-04-24 01:58:00,2.27212,2.27233,2.2717,2.2717,29600000.0
2006-04-24 01:59:00,2.2719,2.27259,2.27178,2.27259,32400000.0
2006-04-24 02:00:00,2.27245,2.2729,2.27208,2.2729,48500000.0
2006-04-24 02:01:00,2.2727,2.27285,2.27162,2.27191,43800000.0
2006-04-24 02:02:00,2.27254,2.27257,2.27189,2.27198,39900000.0
2006-04-24 02:03:00,2.2719,2.27236,2.27165,2.27195,26900000.0
2006-04-24 02:04:00,2.27189,2.27198,2.2711,2.27137,36900000.0
2006-04-24 02:05:00,2.27168,2.27193,2.27114,2.2718,50400000.0
2006-04-24 02:06:00,2.27154,2.27184,2.27133,2.2717,58400000.0
2006-04-24 02:07:00,2.2714,2.27185,2.27133,2.27185,48600000.0
2006-04-24 02:08:00,2.27191,2.27198,2.27126,2.2716,38200000.0
2006-04-24 02:09:00,2.27186,2.27193,2.27152,2.27176,21400000.0
2006-04-24 02:10:00,2.27189,2.2719,2.2715,2.2717,38600000.0
2006-04-24 02:11:00,2.27168,2.27214,2.2716,2.27214,29700000.0
2006-04-24 02:12:00,2.27148,2.2723,2.27144,2.27227,38600000.0
2006-04-24 02:13:00,2.27199,2.27223,2.27187,2.27187,38300000.0
2006-04-24 02:14:00,2.27159,2.2718,2.27158,2.27169,33100000.0
2006-04-24 02:15:00,2.27204,2.27217,2.27176,2.27213,27200000.0
2006-04-24 02:16:00,2.27187,2.27214,2.27181,2.27181,25000000.0
2006-04-24 02:17:00,2.27151,2.27231,2.27151,2.27171,76400000.0
2006-04-24 02:18:00,2.27168,2.27238,2.27166,2.27235,32000000.0
2006-04-24 02:19:00,2.27215,2.27244,2.27183,2.27183,37700000.0
2006-04-24 02:20:00,2.27186,2.27217,2.27182,2.27206,33800000.0
2006-04-24 02:21:00,2.27242,2.27252,2.27196,2.27241,62700000.0
2006-04-24 02:22:00,2.27242,2.27263,2.27214,2.27252,30800000.0
2006-04-24 02:23:00,2.27234,2.27286,2.27227,2.27281,32800000.0
2006-04-24 02:24:00,2.2726,2.27275,2.27235,2.27263,37700000.0
2006-04-24 02:25:00,2.27268,2.27284,2.27236,2.27266,25700000.0
2006-04-24 02:26:00,2.27316,2.27316,2.27241,2.27268,47900000.0
2006-04-24 02:27:00,2.27282,2.27304,2.2723,2.27274,45200000.0
2006-04-24 02:28:00,2.27265,2.27281,2.27232,2.27236,27700000.0
2006-04-24 02:29:00,2.27259,2.27282,2.27231,2.27259,41800000.0
2006-04-24 02:30:00,2.27263,2.27372,2.27263,2.27356,22400000.0
2006-04-24 02:31:00,2.27326,2.27349,2.27304,2.27349,34400000.0
2006-04-24 02:32:00,2.27332,2.27341,2.27276,2.27313,35500000.0
2006-04-24 02:33:00,2.27292,2.27304,2.27258,2.27284,44400000.0
2006-04-24 02:34:00,2.27287,2.27312,2.27199,2.27232,40900000.0
2006-04-24 02:35:00,2.27251,2.27276,2.2723,2.27264,50900000.0
2006-04-24 02:36:00,2.27246,2.27268,2.27198,2.27268,34700000.0
2006-04-24 02:37:00,2.27285,2.27285,2.27197,2.27255,64600000.0
2006-04-24 02:38:00,2.2726,2.27323,2.27243,2.27304,26600000.0
2006-04-24 02:39:00,2.27247,2.27279,2.27218,2.27247,54600000.0
2006-04-24 02:40:00,2.27221,2.27267,2.27209,2.27254,38800000.0
2006-04-24 02:41:00,2.27235,2.27263,2.27205,2.27257,31700000.0
2006-04-24 02:42:00,2.27227,2.27246,2.27168,2.27168,21200000.0
2006-04-24 02:43:00,2.27161,2.27197,2.27147,2.2719,25400000.0
2006-04-24 02:44:00,2.27193,2.27217,2.27143,2.27159,26200000.0
2006-04-24 02:45:00,2.27178,2.27232,2.27158,2.27181,50300000.0
2006-04-24 02:46:00,2.27155,2.27226,2.27153,2.27207,31200000.0
2006-04-24 02:47:00,2.27202,2.27268,2.27187,2.27247,61800000.0
2006-04-24 02:48:00,2.27247,2.27259,2.27208,2.27214,46000000.0
2006-04-24 02:49:00,2.27188,2.27246,2.27169,2.27211,23700000.0
2006-04-24 02:50:00,2.272,2.27234,2.272,2.27227,33600000.0
2006-04-24 02:51:00,2.27252,2.27268,2.27198,2.27217,44500000.0
2006-04-24 02:52:00,2.27196,2.27228,2.27184,2.27202,48300000.0
2006-04-24 02:53:00,2.27212,2.27264,2.27188,2.27251,42900000.0
2006-04-24 02:54:00,2.27232,2.2725,2.27195,2.27229,26300000.0
2006-04-24 02:55:00,2.27188,2.27253,2.27187,2.27244,35800000.0
2006-04-24 02:56:00,2.2723,2.27251,2.27172,2.27209,26400000.0
2006-04-24 02:57:00,2.27203,2.27214,2.27162,2.27192,42800000.0
2006-04-24 02:58:00,2.27178,2.27223,2.27171,2.27178,29400000.0
2006-04-24 02:59:00,2.2719,2.27206,2.27127,2.27181,37100000.0
2006-04-24 03:00:00,2.27145,2.27213,2.27128,2.27191,30000000.0
2006-04-24 03:01:00,2.27155,2.27198,2.27147,2.27176,65699999.0
2006-04-24 03:02:00,2.2717,2.27206,2.27134,2.27206,36000000.0
2006-04-24 03:03:00,2.2722,2.27232,2.27151,2.27151,37300001.0
2006-04-24 03:04:00,2.27174,2.27194,2.27094,2.27123,37600000.0
2006-04-24 03:05:00,2.27093,2.27186,2.27093,2.27169,29500000.0
2006-04-24 03:06:00,2.27148,2.27211,2.27131,2.27189,27600000.0
2006-04-24 03:07:00,2.27154,2.2719,2.27138,2.27171,37100000.0
2006-04-24 03:08:00,2.27198,2.2722,2.27158,2.27216,21600000.0
2006-04-24 03:09:00,2.27203,2.27225,2.27168,2.27189,34400000.0
2006-04-24 03:10:00,2.27214,2.27243,2.27178,2.27228,50400000.0
2006-04-24 03:11:00,2.27243,2.27259,2.27186,2.27197,34200000.0
2006-04-24 03:12:00,2.27239,2.2726,2.27219,2.27243,21400000.0
2006-04-24 03:13:00,2.27224,2.27274,2.27195,2.27274,40500000.0
2006-04-24 03:14:00,2.27287,2.27323,2.27254,2.27323,26400000.0
2006-04-24 03:15:00,2.27307,2.27338,2.27283,2.27316,34700000.0
2006-04-24 03:16:00,2.2731,2.27328,2.2728,2.27309,41100000.0
2006-04-24 03:17:00,2.27315,2.27316,2.27232,2.27246,39800000.0
2006-04-24 03:18:00,2.27302,2.27326,2.27254,2.27254,55000000.0
2006-04-24 03:19:00,2.27279,2.27336,2.2727,2.27324,42700000.0
2006-04-24 03:20:00,2.27324,2.27326,2.27285,2.27301,42400000.0
2006-04-24 03:21:00,2.27333,2.27351,2.27299,2.27299,36200000.0
2006-04-24 03:22:00,2.27348,2.2735,2.27261,2.27338,37800000.0
2006-04-24 03:23:00,2.27289,2.27343,2.27282,2.27318,42800000.0
2006-04-24 03:24:00,2.273,2.27319,2.27259,2.27259,44400001.0
2006-04-24 03:25:00,2.27257,2.27298,2.27243,2.27243,24400000.0
2006-04-24 03:26:00,2.27292,2.27317,2.27274,2.27297,39400000.0
2006-04-24 03:27:00,2.27298,2.27344,2.2729,2.27313,25300000.0
2006-04-24 03:28:00,2.27331,2.27342,2.2729,2.27342,40300000.0
2006-04-24 03:29:00,2.27288,2.27304,2.27258,2.27286,29300000.0
2006-04-24 03:30:00,2.27322,2.27334,2.27275,2.27285,32400000.0
2006-04-24 03:31:00,2.27324,2.27338,2.27262,2.27312,49900000.0
2006-04-24 03:32:00,2.27327,2.27358,2.27295,2.27358,41900000.0
2006-04-24 03:33:00,2.27333,2.27371,2.27315,2.27352,46000000.0
2006-04-24 03:34:00,2.27325,2.27328,2.27288,2.27311,45899999.0
2006-04-24 03:35:00,2.27342,2.27342,2.27249,2.27258,35200000.0
2006-04-24 03:36:00,2.27307,2.2736,2.2728,2.27338,40600000.0
2006-04-24 03:37:00,2.27359,2.2737,2.27288,2.27321,25600000.0
2006-04-24 03:38:00,2.27335,2.27365,2.27282,2.27293,21600000.0
2006-04-24 03:39:00,2.27279,2.27374,2.27277,2.27345,44200000.0
2006-04-24 03:40:00,2.27336,2.27351,2.27265,2.27265,36600000.0
2006-04-24 03:41:00,2.27296,2.27333,2.27287,2.27306,47800000.0
2006-04-24 03:42:00,2.27271,2.2732,2.27265,2.27265,53500001.0
2006-04-24 03:43:00,2.27276,2.27357,2.27276,2.27357,23100000.0
2006-04-24 03:44:00,2.2736,2.27374,2.27355,2.27359,36300000.0
2006-04-24 03:45:00,2.27348,2.27357,2.2732,2.2732,21300000.0
2006-04-24 03:46:00,2.27322,2.27329,2.27316,2.27322,46700000.0
2006-04-24 03:47:00,2.27317,2.27317,2.27297,2.27309,28600000.0
2006-04-24 03:48:00,2.273,2.27308,2.27295,2.27308,30400000.0
2006-04-24 03:49:00,2.27319,2.27335,2.27319,2.27325,42700000.0
2006-04-24 03:50:00,2.27329,2.27336,2.2732,2.27327,33300000.0
2006-04-24 03:51:00,2.27338,2.27338,2.27306,2.27318,32300000.0
2006-04-24 03:52:00,2.27329,2.27335,2.27317,2.27317,43000000.0
2006-04-24 03:53:00,2.2731,2.27325,2.2731,2.27318,32400000.0
2006-04-24 03:54:00,2.27314,2.27325,2.273,2.273,35600000.0
2006-04-24 03:55:00,2.27288,2.27288,2.27277,2.27277,20599999.0
2006-04-24 03:56:00,2.27267,2.27286,2.27267,2.27272,31200000.0
2006-04-24 03:57:00,2.27273,2.27273,2.27244,2.27244,8600000.0
2006-04-24 03:58:00,2.2724,2.27249,2.27237,2.27249,34100000.0
2006-04-24 03:59:00,2.27239,2.2724,2.2721,2.27213,22900000.0
2006-04-24 04:00:00,2.27184,2.27184,2.27144,2.27144,24000000.0
2006-04-24 04:01:00,2.27139,2.27166,2.27139,2.27158,17400000.0
2006-04-24 04:02:00,2.2718,2.272,2.2718,2.27193,24500000.0
2006-04-24 04:03:00,2.27196,2.27196,2.27176,2.27185,20800000.0
2006-04-24 04:04:00,2.27195,2.27205,2.27195,2.27205,24700000.0
2006-04-24 04:05:00,2.27195,2.27215,2.27195,2.2721,21800000.0
2006-04-24 04:06:00,2.27206,2.2722,2.27201,2.27208,37200000.0
2006-04-24 04:07:00,2.27193,2.27219,2.27191,2.27215,33600000.0
2006-04-24 04:08:00,2.27204,2.2721,2.27189,2.27196,19600000.0
2006-04-24 04:09:00,2.272,2.2721,2.27189,2.27191,35000000.0
2006-04-24 04:10:00,2.27187,2.27211,2.27178,2.2719,35600000.0
2006-04-24 04:11:00,2.27198,2.27232,2.27198,2.27232,14500000.0
2006-04-24 04:12:00,2.27219,2.27295,2.27219,2.27295,32200000.0
2006-04-24 04:13:00,2.27278,2.27278,2.27252,2.27253,14100000.0
2006-04-24 04:14:00,2.27248,2.27248,2.2722,2.2722,35100000.0
2006-04-24 04:15:00,2.27212,2.27274,2.27212,2.27274,40599999.0
2006-04-24 04:16:00,2.27286,2.27286,2.27258,2.27272,16800000.0
2006-04-24 04:17:00,2.27278,2.27287,2.27263,2.27275,17000000.0
2006-04-24 04:18:00,2.2727,2.27307,2.27265,2.27298,30600000.0
2006-04-24 04:19:00,2.27291,2.27302,2.27257,2.27272,55400000.0
2006-04-24 04:20:00,2.27267,2.27311,2.27267,2.27296,39500000.0
2006-04-24 04:21:00,2.27295,2.27295,2.27272,2.27291,43800000.0
2006-04-24 04:22:00,2.2727,2.2727,2.27255,2.27255,7800000.0
2006-04-24 04:23:00,2.27242,2.27253,2.27242,2.27247,14200000.0
2006-04-24 04:24:00,2.27232,2.27284,2.27227,2.27265,36400000.0
2006-04-24 04:25:00,2.27283,2.27359,2.27272,2.27343,29800000.0
2006-04-24 04:26:00,2.27346,2.27346,2.27303,2.27315,37300000.0
2006-04-24 04:27:00,2.27305,2.2734,2.27305,2.27323,39400000.0
2006-04-24 04:28:00,2.27314,2.27337,2.27314,2.27318,19300000.0
2006-04-24 04:29:00,2.27337,2.27338,2.27328,2.27329,52100000.0
2006-04-24 04:30:00,2.27328,2.27338,2.27319,2.27325,35500000.0
2006-04-24 04:31:00,2.27313,2.27317,2.27313,2.27317,8600000.0
2006-04-24 04:32:00,2.27305,2.27315,2.27295,2.27302,21100000.0
2006-04-24 04:33:00,2.273,2.27329,2.273,2.27327,33700000.0
2006-04-24 04:34:00,2.2732,2.2732,2.27307,2.27309,47900000.0
2006-04-24 04:35:00,2.27322,2.27338,2.27318,2.27338,19300000.0
2006-04-24 04:36:00,2.27323,2.27333,2.27315,2.27327,35100000.0
2006-04-24 04:37:00,2.27318,2.27335,2.27318,2.27329,41800000.0
2006-04-24 04:38:00,2.27323,2.2733,2.2732,2.27324,51400000.0
2006-04-24 04:39:00,2.27326,2.27326,2.27303,2.27305,35500001.0
2006-04-24 04:40:00,2.27311,2.27332,2.27311,2.27332,20200000.0
2006-04-24 04:41:00,2.27348,2.27348,2.27332,2.27338,29900000.0
2006-04-24 04:42:00,2.27329,2.27335,2.27319,2.27319,23700000.0
2006-04-24 04:43:00,2.27318,2.27341,2.27318,2.2732,27300000.0
2006-04-24 04:44:00,2.27314,2.27319,2.27302,2.27302,9600000.0
2006-04-24 04:45:00,2.27304,2.27332,2.273,2.27332,13200000.0
2006-04-24 04:46:00,2.27335,2.27349,2.27331,2.27341,36200000.0
2006-04-24 04:47:00,2.27333,2.27343,2.27333,2.27335,40300000.0
2006-04-24 04:48:00,2.27341,2.27349,2.27329,2.27329,37200000.0
2006-04-24 04:49:00,2.2736,2.2736,2.27342,2.27346,30800000.0
2006-04-24 04:50:00,2.2735,2.27359,2.27346,2.27346,32100000.0
2006-04-24 04:51:00,2.27317,2.2734,2.27317,2.27337,35100000.0
2006-04-24 04:52:00,2.27332,2.27332,2.2732,2.27324,23200000.0
2006-04-24 04:53:00,2.27335,2.27335,2.27312,2.27315,14400000.0
2006-04-24 04:54:00,2.27307,2.27322,2.27307,2.27307,27500000.0
2006-04-24 04:55:00,2.27321,2.27327,2.27265,2.2727,32600000.0
2006-04-24 04:56:00,2.27269,2.27296,2.27267,2.27291,33800000.0
2006-04-24 04:57:00,2.27295,2.27311,2.27289,2.27293,39900000.0
2006-04-24 04:58:00,2.27301,2.27336,2.27301,2.27336,45200000.0
2006-04-24 04:59:00,2.27319,2.27319,2.27319,2.27319,4800000.0
2006-04-24 05:00:00,2.27338,2.27338,2.27322,2.27323,30000000.0
2006-04-24 05:01:00,2.27323,2.2733,2.27318,2.27325,31000001.0
2006-04-24 05:02:00,2.27322,2.2735,2.27322,2.27325,44700000.0
2006-04-24 05:03:00,2.27331,2.27378,2.27331,2.27378,74200000.0
2006-04-24 05:04:00,2.2739,2.2739,2.27339,2.27343,45400000.0
2006-04-24 05:05:00,2.27336,2.27336,2.27326,2.27326,42100000.0
2006-04-24 05:06:00,2.27333,2.27364,2.27333,2.27341,33700000.0
2006-04-24 05:07:00,2.27359,2.27389,2.27359,2.27388,19200000.0
2006-04-24 05:08:00,2.27374,2.27398,2.27371,2.27372,34600000.0
2006-04-24 05:09:00,2.27368,2.27372,2.27349,2.27361,47100000.0
2006-04-24 05:10:00,2.27364,2.2737,2.27361,2.27361,19300000.0
2006-04-24 05:11:00,2.27371,2.2738,2.27362,2.27362,35100000.0
2006-04-24 05:12:00,2.2737,2.27393,2.2737,2.27371,21600000.0
2006-04-24 05:13:00,2.27365,2.2738,2.27343,2.27356,46900001.0
2006-04-24 05:14:00,2.27354,2.27378,2.27343,2.27378,33000000.0
2006-04-24 05:15:00,2.27394,2.27398,2.27379,2.27383,34100000.0
2006-04-24 05:16:00,2.27379,2.27381,2.27364,2.27381,31400000.0
2006-04-24 05:17:00,2.27394,2.2742,2.27394,2.27399,41100000.0
2006-04-24 05:18:00,2.27382,2.27411,2.27382,2.274,47700000.0
2006-04-24 05:19:00,2.27392,2.27411,2.27376,2.27411,53400000.0
2006-04-24 05:20:00,2.27398,2.27412,2.27391,2.27408,34700000.0
2006-04-24 05:21:00,2.27399,2.27408,2.27398,2.27407,23200000.0
2006-04-24 05:22:00,2.27402,2.27415,2.27402,2.27414,34100000.0
2006-04-24 05:23:00,2.27415,2.27438,2.27413,2.27425,21300000.0
2006-04-24 05:24:00,2.27409,2.27409,2.274,2.27404,25700000.0
2006-04-24 05:25:00,2.27408,2.2741,2.27393,2.27393,22300000.0
2006-04-24 05:26:00,2.27405,2.27415,2.274,2.27404,45499999.0
2006-04-24 05:27:00,2.27398,2.27406,2.27371,2.27371,23600000.0
2006-04-24 05:28:00,2.27391,2.27403,2.27381,2.27381,57000000.0
2006-04-24 05:29:00,2.27392,2.27392,2.27375,2.27375,7700000.0
2006-04-24 05:30:00,2.27383,2.27412,2.27383,2.27394,25700000.0
2006-04-24 05:31:00,2.27373,2.27381,2.27373,2.27376,30700000.0
2006-04-24 05:32:00,2.27388,2.27414,2.27388,2.27404,20800000.0
2006-04-24 05:33:00,2.27419,2.27439,2.27412,2.27439,22000000.0
2006-04-24 05:34:00,2.2744,2.27464,2.2744,2.27464,65300000.0
2006-04-24 05:35:00,2.27468,2.27483,2.27455,2.27463,45000000.0
2006-04-24 05:36:00,2.27447,2.27447,2.27418,2.27433,59300000.0
2006-04-24 05:37:00,2.27448,2.27463,2.27434,2.27434,50500000.0
2006-04-24 05:38:00,2.2744,2.27449,2.27427,2.2744,32200000.0
2006-04-24 05:39:00,2.27433,2.27451,2.27427,2.27434,59900001.0
2006-04-24 05:40:00,2.27416,2.27439,2.27416,2.27429,29700000.0
2006-04-24 05:41:00,2.2742,2.2743,2.2742,2.27422,17500000.0
2006-04-24 05:42:00,2.27417,2.27434,2.27417,2.2742,21700000.0
2006-04-24 05:43:00,2.2742,2.27425,2.2742,2.27425,19200000.0
2006-04-24 05:44:00,2.27418,2.27427,2.27418,2.27422,11900000.0
2006-04-24 05:45:00,2.27433,2.27433,2.27418,2.27418,21700000.0
2006-04-24 05:46:00,2.27439,2.2747,2.27439,2.27454,36600000.0
2006-04-24 05:47:00,2.27459,2.27474,2.27459,2.27474,22700000.0
2006-04-24 05:48:00,2.27464,2.27464,2.27433,2.27433,31800000.0
2006-04-24 05:49:00,2.27429,2.27443,2.27427,2.27429,27800000.0
2006-04-24 05:50:00,2.27438,2.27449,2.27435,2.27449,17800000.0
2006-04-24 05:51:00,2.27443,2.27463,2.27441,2.27458,33200000.0
2006-04-24 05:52:00,2.27466,2.27485,2.27453,2.27456,25000000.0
2006-04-24 05:53:00,2.27449,2.27465,2.27446,2.27453,33200000.0
2006-04-24 05:54:00,2.27454,2.27456,2.27444,2.27445,21900000.0
2006-04-24 05:55:00,2.27437,2.27444,2.27423,2.27427,38900000.0
2006-04-24 05:56:00,2.27426,2.27426,2.27409,2.27412,27000000.0
2006-04-24 05:57:00,2.27419,2.27465,2.27419,2.27456,22000000.0
2006-04-24 05:58:00,2.2745,2.27473,2.27446,2.27446,20900000.0
2006-04-24 05:59:00,2.27461,2.27483,2.27461,2.27478,54400000.0
2006-04-24 06:00:00,2.27469,2.27485,2.27468,2.27475,31600000.0
2006-04-24 06:01:00,2.27492,2.27492,2.27459,2.27459,29100000.0
2006-04-24 06:02:00,2.27448,2.27448,2.27427,2.27427,31400000.0
2006-04-24 06:03:00,2.27428,2.27455,2.27428,2.27451,32800000.0
2006-04-24 06:04:00,2.2746,2.2746,2.27427,2.27427,40700000.0
2006-04-24 06:05:00,2.27424,2.27435,2.27402,2.27402,15200000.0
2006-04-24 06:06:00,2.27394,2.27394,2.27358,2.27374,47800000.0
2006-04-24 06:07:00,2.27369,2.27386,2.27369,2.27371,57600000.0
2006-04-24 06:08:00,2.27373,2.27373,2.27338,2.27359,27600000.0
2006-04-24 06:09:00,2.27358,2.27378,2.27342,2.27368,19100000.0
2006-04-24 06:10:00,2.27369,2.27385,2.27361,2.27385,27200000.0
2006-04-24 06:11:00,2.27398,2.27419,2.27392,2.27392,18600000.0
2006-04-24 06:12:00,2.27393,2.27429,2.27393,2.27403,23200000.0
2006-04-24 06:13:00,2.27392,2.27398,2.27392,2.27397,18800000.0
2006-04-24 06:14:00,2.27387,2.27398,2.27379,2.27385,26500000.0
2006-04-24 06:15:00,2.27398,2.27441,2.27398,2.27427,17700000.0
2006-04-24 06:16:00,2.27447,2.27447,2.27428,2.27428,7200000.0
2006-04-24 06:17:00,2.27401,2.27418,2.27386,2.27418,26200000.0
2006-04-24 06:18:00,2.27418,2.27438,2.27418,2.27436,15100000.0
2006-04-24 06:19:00,2.27429,2.2744,2.2742,2.27431,27800000.0
2006-04-24 06:20:00,2.27438,2.27462,2.27438,2.2744,28800000.0
2006-04-24 06:21:00,2.2743,2.27447,2.27421,2.27447,23600000.0
2006-04-24 06:22:00,2.27445,2.2745,2.27436,2.2745,21200000.0
2006-04-24 06:23:00,2.2745,2.2746,2.27432,2.27432,47700000.0
2006-04-24 06:24:00,2.27441,2.2745,2.27421,2.27421,19200000.0
2006-04-24 06:25:00,2.27407,2.27426,2.27406,2.27406,49800000.0
2006-04-24 06:26:00,2.27408,2.27408,2.27387,2.27387,11200000.0
2006-04-24 06:27:00,2.27388,2.27388,2.27382,2.27388,34800000.0
2006-04-24 06:28:00,2.27394,2.27411,2.27387,2.27411,14000000.0
2006-04-24 06:29:00,2.27402,2.27405,2.27375,2.27375,26000000.0
2006-04-24 06:30:00,2.2739,2.2739,2.27372,2.27374,44700000.0
2006-04-24 06:31:00,2.2737,2.27397,2.27361,2.27369,58900000.0
2006-04-24 06:32:00,2.27378,2.27389,2.27362,2.2737,23600000.0
2006-04-24 06:33:00,2.2735,2.2737,2.27339,2.27362,57400001.0
2006-04-24 06:34:00,2.27373,2.27374,2.27365,2.27367,20000000.0
2006-04-24 06:35:00,2.27365,2.27365,2.27355,2.27355,5600000.0
2006-04-24 06:36:00,2.27349,2.27365,2.2734,2.2734,16700000.0
2006-04-24 06:37:00,2.27335,2.27345,2.27335,2.2734,19000000.0
2006-04-24 06:38:00,2.27338,2.27352,2.27333,2.27333,53400000.0
2006-04-24 06:39:00,2.27342,2.27347,2.27326,2.27326,32800000.0
2006-04-24 06:40:00,2.27337,2.27341,2.27276,2.27287,32800000.0
2006-04-24 06:41:00,2.27277,2.27308,2.27277,2.27293,25700000.0
2006-04-24 06:42:00,2.27291,2.27293,2.27289,2.27293,20700000.0
2006-04-24 06:43:00,2.27289,2.27289,2.27267,2.27271,19200000.0
2006-04-24 06:44:00,2.27269,2.27287,2.27269,2.27287,29900000.0
2006-04-24 06:45:00,2.27278,2.27291,2.27275,2.27283,21800000.0
2006-04-24 06:46:00,2.27283,2.27292,2.27266,2.27292,35800000.0
2006-04-24 06:47:00,2.27275,2.27291,2.27257,2.27257,32000000.0
2006-04-24 06:48:00,2.27248,2.27265,2.27242,2.27265,26200000.0
2006-04-24 06:49:00,2.27261,2.27261,2.27248,2.27248,10600000.0
2006-04-24 06:50:00,2.27265,2.27265,2.27243,2.27247,39400000.0
2006-04-24 06:51:00,2.27264,2.27274,2.27261,2.27272,11900000.0
2006-04-24 06:52:00,2.27276,2.27302,2.27276,2.27302,22600000.0
2006-04-24 06:53:00,2.27306,2.27307,2.27306,2.27307,11800000.0
2006-04-24 06:54:00,2.27319,2.27328,2.27316,2.2732,30800000.0
2006-04-24 06:55:00,2.27324,2.27335,2.27311,2.27321,33200000.0
2006-04-24 06:56:00,2.2734,2.27356,2.2734,2.27347,25300000.0
2006-04-24 06:57:00,2.27354,2.27354,2.27347,2.27353,26600000.0
2006-04-24 06:58:00,2.27343,2.27359,2.27336,2.27338,42600000.0
2006-04-24 06:59:00,2.27339,2.27359,2.27339,2.27359,4600000.0
2006-04-24 07:00:00,2.2735,2.2737,2.27321,2.27321,27000000.0
2006-04-24 07:01:00,2.27314,2.27344,2.27314,2.27326,33900000.0
2006-04-24 07:02:00,2.27326,2.27328,2.27306,2.27313,23800000.0
2006-04-24 07:03:00,2.27296,2.27299,2.2728,2.27299,47600000.0
2006-04-24 07:04:00,2.27285,2.2729,2.27255,2.27273,53800000.0
2006-04-24 07:05:00,2.27278,2.27278,2.27253,2.27255,22600000.0
2006-04-24 07:06:00,2.2725,2.27254,2.27247,2.27248,37000000.0
2006-04-24 07:07:00,2.27255,2.27264,2.27249,2.27251,31000000.0
2006-04-24 07:08:00,2.27259,2.27298,2.27259,2.2729,37000000.0
2006-04-24 07:09:00,2.27281,2.27306,2.27273,2.27294,37400000.0
2006-04-24 07:10:00,2.2728,2.27305,2.2728,2.2729,28200000.0
2006-04-24 07:11:00,2.27286,2.27301,2.27286,2.27301,16200000.0
2006-04-24 07:12:00,2.27287,2.27287,2.27274,2.2728,26000000.0
2006-04-24 07:13:00,2.27273,2.27295,2.27273,2.27295,63000000.0
2006-04-24 07:14:00,2.27296,2.2731,2.27289,2.27296,24800000.0
2006-04-24 07:15:00,2.27319,2.27321,2.27287,2.27293,59300000.0
2006-04-24 07:16:00,2.27304,2.27306,2.27265,2.27277,32300000.0
2006-04-24 07:17:00,2.2726,2.27264,2.27247,2.27247,35400000.0
2006-04-24 07:18:00,2.27249,2.27267,2.27248,2.27267,32900000.0
2006-04-24 07:19:00,2.2727,2.27291,2.27264,2.27267,24900000.0
2006-04-24 07:20:00,2.27255,2.27275,2.27243,2.27244,33700000.0
2006-04-24 07:21:00,2.2723,2.2723,2.27189,2.27194,36700001.0
2006-04-24 07:22:00,2.27177,2.27205,2.27177,2.2719,23000000.0
2006-04-24 07:23:00,2.27181,2.27207,2.27181,2.27192,39200000.0
2006-04-24 07:24:00,2.27216,2.27223,2.27204,2.27213,36300000.0
2006-04-24 07:25:00,2.27218,2.27299,2.27218,2.27299,35300000.0
2006-04-24 07:26:00,2.273,2.27319,2.27292,2.27305,14400000.0
2006-04-24 07:27:00,2.273,2.27329,2.273,2.27329,9600000.0
2006-04-24 07:28:00,2.2734,2.27342,2.27337,2.27342,11000000.0
2006-04-24 07:29:00,2.2736,2.2738,2.2736,2.27368,29700000.0
2006-04-24 07:30:00,2.27366,2.27366,2.27356,2.27358,29000000.0
2006-04-24 07:31:00,2.27359,2.27363,2.27347,2.27347,39700000.0
2006-04-24 07:32:00,2.27355,2.27355,2.27332,2.27343,20100000.0
2006-04-24 07:33:00,2.27336,2.27343,2.27324,2.27343,39200000.0
2006-04-24 07:34:00,2.2732,2.27343,2.27299,2.27299,35100000.0
2006-04-24 07:35:00,2.27302,2.27313,2.27291,2.27293,26400000.0
2006-04-24 07:36:00,2.27302,2.27316,2.27302,2.27316,21500000.0
2006-04-24 07:37:00,2.27339,2.27358,2.27339,2.27347,41000000.0
2006-04-24 07:38:00,2.27343,2.27364,2.27332,2.27364,28000000.0
2006-04-24 07:39:00,2.27355,2.27363,2.27329,2.2733,25600000.0
2006-04-24 07:40:00,2.27312,2.27352,2.27312,2.27352,10400000.0
2006-04-24 07:41:00,2.27355,2.27355,2.2733,2.2735,29300000.0
2006-04-24 07:42:00,2.2735,2.27358,2.27345,2.27357,28800000.0
2006-04-24 07:43:00,2.2735,2.27366,2.2735,2.27354,16100000.0
2006-04-24 07:44:00,2.27353,2.27353,2.27324,2.27324,21000000.0
2006-04-24 07:45:00,2.27319,2.27332,2.27313,2.27321,47600000.0
2006-04-24 07:46:00,2.27323,2.27339,2.2731,2.27322,30700000.0
2006-04-24 07:47:00,2.27316,2.27327,2.27305,2.27315,27000000.0
2006-04-24 07:48:00,2.27313,2.27329,2.27313,2.27329,4000000.0
2006-04-24 07:49:00,2.27338,2.27338,2.2733,2.27335,36600000.0
2006-04-24 07:50:00,2.2734,2.2734,2.27335,2.27335,33400000.0
2006-04-24 07:51:00,2.27333,2.2735,2.2732,2.2732,64600000.0
2006-04-24 07:52:00,2.27331,2.27344,2.27331,2.27343,35600000.0
2006-04-24 07:53:00,2.27342,2.27342,2.27324,2.27337,19800000.0
2006-04-24 07:54:00,2.27326,2.27366,2.27318,2.27356,36300000.0
2006-04-24 07:55:00,2.27354,2.27368,2.27327,2.27333,34000000.0
2006-04-24 07:56:00,2.27321,2.27338,2.27313,2.27322,25400000.0
2006-04-24 07:57:00,2.27329,2.27329,2.27318,2.27318,4200000.0
2006-04-24 07:58:00,2.27309,2.27333,2.27306,2.27317,49400001.0
2006-04-24 07:59:00,2.27313,2.27331,2.27301,2.27327,32100000.0
2006-04-24 08:00:00,2.27355,2.27362,2.27325,2.27325,30200000.0
2006-04-24 08:01:00,2.27317,2.27333,2.27307,2.2732,44100000.0
2006-04-24 08:02:00,2.27308,2.27332,2.27308,2.27332,17600000.0
2006-04-24 08:03:00,2.27318,2.2733,2.27289,2.2733,27000000.0
2006-04-24 08:04:00,2.27322,2.27324,2.27302,2.27308,30000000.0
2006-04-24 08:05:00,2.27318,2.27357,2.27318,2.27357,4400000.0
2006-04-24 08:06:00,2.27356,2.27376,2.27356,2.27376,76500000.0
2006-04-24 08:07:00,2.27375,2.27375,2.27326,2.27333,20200000.0
2006-04-24 08:08:00,2.27351,2.27359,2.27351,2.27359,7200000.0
2006-04-24 08:09:00,2.27377,2.27381,2.27368,2.27379,57900000.0
2006-04-24 08:10:00,2.27377,2.27401,2.27372,2.27372,27600000.0
2006-04-24 08:11:00,2.27356,2.27356,2.27342,2.27343,27600000.0
2006-04-24 08:12:00,2.27342,2.27353,2.27317,2.27317,37300000.0
2006-04-24 08:13:00,2.27312,2.27312,2.27285,2.27285,37100000.0
2006-04-24 08:14:00,2.27299,2.27299,2.27267,2.27267,24600000.0
2006-04-24 08:15:00,2.27283,2.27299,2.27275,2.27292,62800000.0
2006-04-24 08:16:00,2.27285,2.2731,2.2728,2.27293,20900000.0
2006-04-24 08:17:00,2.27303,2.27303,2.27297,2.27301,8100000.0
2006-04-24 08:18:00,2.2731,2.2731,2.27278,2.27282,23600000.0
2006-04-24 08:19:00,2.27283,2.27294,2.27274,2.27294,54000000.0
2006-04-24 08:20:00,2.27271,2.27356,2.27271,2.27332,36400000.0
2006-04-24 08:21:00,2.27323,2.27355,2.27323,2.27337,20400000.0
2006-04-24 08:22:00,2.2735,2.2738,2.2735,2.27367,29900000.0
2006-04-24 08:23:00,2.27355,2.27355,2.27309,2.27309,30300000.0
2006-04-24 08:24:00,2.27302,2.27319,2.27292,2.27297,39300000.0
2006-04-24 08:25:00,2.27284,2.27284,2.27264,2.27265,14400000.0
2006-04-24 08:26:00,2.27266,2.2728,2.27266,2.27268,21200000.0
2006-04-24 08:27:00,2.27258,2.27258,2.27239,2.27251,31300000.0
2006-04-24 08:28:00,2.27242,2.27242,2.27189,2.2721,51900000.0
2006-04-24 08:29:00,2.27209,2.27223,2.27192,2.27211,43200000.0
2006-04-24 08:30:00,2.27201,2.27233,2.27195,2.27205,44500000.0
2006-04-24 08:31:00,2.27211,2.27211,2.2718,2.27196,37800000.0
2006-04-24 08:32:00,2.27197,2.2723,2.27194,2.27206,42500000.0
2006-04-24 08:33:00,2.27221,2.27221,2.27199,2.27205,40500000.0
2006-04-24 08:34:00,2.27217,2.2725,2.27217,2.27233,40100000.0
2006-04-24 08:35:00,2.27223,2.2724,2.27207,2.27207,32000000.0
2006-04-24 08:36:00,2.27206,2.27206,2.27176,2.27188,37600000.0
2006-04-24 08:37:00,2.272,2.272,2.27154,2.27191,57500000.0
2006-04-24 08:38:00,2.27209,2.27248,2.27203,2.2723,39900000.0
2006-04-24 08:39:00,2.27226,2.27226,2.27195,2.27205,38100000.0
2006-04-24 08:40:00,2.27207,2.27237,2.27207,2.27231,25600000.0
2006-04-24 08:41:00,2.27211,2.27247,2.272,2.27247,21300000.0
2006-04-24 08:42:00,2.27226,2.27226,2.27206,2.27206,6800000.0
2006-04-24 08:43:00,2.27188,2.27213,2.27163,2.27178,30200000.0
2006-04-24 08:44:00,2.27171,2.27179,2.27158,2.27158,24700000.0
2006-04-24 08:45:00,2.27143,2.27155,2.27118,2.27155,51200000.0
2006-04-24 08:46:00,2.27148,2.27155,2.27094,2.27094,40300000.0
2006-04-24 08:47:00,2.27089,2.27089,2.27006,2.27008,34800000.0
2006-04-24 08:48:00,2.2698,2.26995,2.26963,2.26976,35500000.0
2006-04-24 08:49:00,2.26983,2.27003,2.26968,2.27003,32700000.0
2006-04-24 08:50:00,2.26994,2.27014,2.26987,2.26995,33200000.0
2006-04-24 08:51:00,2.26987,2.27001,2.26931,2.26931,22100000.0
2006-04-24 08:52:00,2.26953,2.27026,2.26953,2.27017,66100001.0
2006-04-24 08:53:00,2.27025,2.27073,2.27018,2.27073,20400000.0
2006-04-24 08:54:00,2.27063,2.27126,2.27062,2.2712,48900000.0
2006-04-24 08:55:00,2.27125,2.27126,2.27106,2.27113,43000000.0
2006-04-24 08:56:00,2.27088,2.27107,2.27081,2.27096,30700000.0
2006-04-24 08:57:00,2.27083,2.27122,2.27081,2.2712,38500000.0
2006-04-24 08:58:00,2.27133,2.27139,2.27107,2.27107,35700000.0
2006-04-24 08:59:00,2.27104,2.27128,2.27093,2.27093,28700000.0
2006-04-24 09:00:00,2.27087,2.2711,2.27072,2.27092,34900000.0
2006-04-24 09:01:00,2.27113,2.27113,2.27069,2.27075,27600000.0
2006-04-24 09:02:00,2.27086,2.27101,2.27058,2.27058,43700000.0
2006-04-24 09:03:00,2.27058,2.27067,2.27048,2.27048,25400000.0
2006-04-24 09:04:00,2.27048,2.27068,2.27041,2.27063,40600000.0
2006-04-24 09:05:00,2.27065,2.2707,2.27043,2.27068,30600000.0
2006-04-24 09:06:00,2.27072,2.27076,2.27042,2.27042,30000000.0
2006-04-24 09:07:00,2.2706,2.27075,2.27048,2.27075,68900000.0
2006-04-24 09:08:00,2.27078,2.27117,2.27057,2.27117,21900000.0
2006-04-24 09:09:00,2.27118,2.27148,2.27118,2.27141,33200000.0
2006-04-24 09:10:00,2.27134,2.27163,2.27116,2.27163,39300000.0
2006-04-24 09:11:00,2.27173,2.27181,2.27136,2.27179,64000000.0
2006-04-24 09:12:00,2.27173,2.2719,2.2716,2.27169,26700000.0
2006-04-24 09:13:00,2.2717,2.27196,2.27159,2.27182,34100000.0
2006-04-24 09:14:00,2.27166,2.27183,2.27146,2.27183,36600000.0
2006-04-24 09:15:00,2.27177,2.27206,2.27176,2.2719,45300000.0
2006-04-24 09:16:00,2.27185,2.27205,2.27185,2.27205,25200000.0
2006-04-24 09:17:00,2.27233,2.27237,2.27188,2.27197,20800000.0
2006-04-24 09:18:00,2.27188,2.27215,2.27185,2.27194,46900000.0
2006-04-24 09:19:00,2.27192,2.27213,2.27192,2.27194,19100000.0
2006-04-24 09:20:00,2.27202,2.27225,2.27198,2.27198,35500000.0
2006-04-24 09:21:00,2.27223,2.27233,2.27169,2.27169,23700000.0
2006-04-24 09:22:00,2.27178,2.27214,2.27167,2.27178,42000000.0
2006-04-24 09:23:00,2.27154,2.27154,2.27108,2.27132,26800000.0
2006-04-24 09:24:00,2.27124,2.27158,2.27124,2.27158,25900000.0
2006-04-24 09:25:00,2.27129,2.27129,2.27095,2.271,20800000.0
2006-04-24 09:26:00,2.27094,2.27105,2.27079,2.27105,35600000.0
2006-04-24 09:27:00,2.27117,2.27117,2.27075,2.27093,29400000.0
2006-04-24 09:28:00,2.271,2.271,2.27067,2.27068,39700000.0
2006-04-24 09:29:00,2.27073,2.27104,2.27039,2.27066,38300000.0
2006-04-24 09:30:00,2.27068,2.27141,2.27068,2.27132,43700000.0
2006-04-24 09:31:00,2.27126,2.27126,2.27076,2.27082,19500000.0
2006-04-24 09:32:00,2.27079,2.27091,2.27061,2.27079,35600000.0
2006-04-24 09:33:00,2.27081,2.27111,2.27081,2.27095,31600000.0
2006-04-24 09:34:00,2.27115,2.27126,2.27099,2.27126,44900000.0
2006-04-24 09:35:00,2.27136,2.27152,2.27124,2.27152,29000000.0
2006-04-24 09:36:00,2.27168,2.27174,2.27148,2.27167,44600000.0
2006-04-24 09:37:00,2.27191,2.27208,2.27173,2.27194,39600000.0
2006-04-24 09:38:00,2.2719,2.27205,2.2717,2.27205,25100000.0
2006-04-24 09:39:00,2.27197,2.27205,2.27164,2.27205,29000000.0
2006-04-24 09:40:00,2.27186,2.27186,2.27125,2.27125,27800000.0
2006-04-24 09:41:00,2.27113,2.27214,2.271,2.27213,24700000.0
2006-04-24 09:42:00,2.27204,2.27223,2.27124,2.27135,36500000.0
2006-04-24 09:43:00,2.27133,2.27244,2.27133,2.27237,28400000.0
2006-04-24 09:44:00,2.27221,2.27221,2.27172,2.27206,37400000.0
2006-04-24 09:45:00,2.27179,2.27251,2.27179,2.27237,33100000.0
2006-04-24 09:46:00,2.27241,2.27309,2.27241,2.27298,44300000.0
2006-04-24 09:47:00,2.27279,2.27315,2.27266,2.27266,44500000.0
2006-04-24 09:48:00,2.27248,2.2726,2.27234,2.27241,36000000.0
2006-04-24 09:49:00,2.27253,2.27253,2.27221,2.27239,23200000.0
2006-04-24 09:50:00,2.27249,2.27261,2.27234,2.27261,16600000.0
2006-04-24 09:51:00,2.27297,2.27297,2.27269,2.27269,33500000.0
2006-04-24 09:52:00,2.27274,2.27279,2.27256,2.27267,19000000.0
2006-04-24 09:53:00,2.2727,2.2728,2.2727,2.27277,20700000.0
2006-04-24 09:54:00,2.27269,2.27294,2.27248,2.27256,59899999.0
2006-04-24 09:55:00,2.27274,2.27279,2.27257,2.27273,50200000.0
2006-04-24 09:56:00,2.27297,2.27304,2.27285,2.27285,24800000.0
2006-04-24 09:57:00,2.27289,2.27356,2.27289,2.27356,41599999.0
2006-04-24 09:58:00,2.2738,2.27388,2.27345,2.27346,63500000.0
2006-04-24 09:59:00,2.27368,2.27376,2.27332,2.27344,27600000.0
2006-04-24 10:00:00,2.27329,2.2735,2.27318,2.27319,38000000.0
2006-04-24 10:01:00,2.27352,2.2741,2.27352,2.27403,18300000.0
2006-04-24 10:02:00,2.27385,2.27396,2.27328,2.27328,56600000.0
2006-04-24 10:03:00,2.27298,2.27326,2.27286,2.27325,25300000.0
2006-04-24 10:04:00,2.27318,2.27353,2.27293,2.27307,28500000.0
2006-04-24 10:05:00,2.27299,2.27322,2.2729,2.27309,36300000.0
2006-04-24 10:06:00,2.2729,2.2729,2.27272,2.27272,10400000.0
2006-04-24 10:07:00,2.27273,2.27273,2.27242,2.27242,38700000.0
2006-04-24 10:08:00,2.27214,2.27214,2.27174,2.27186,30500000.0
2006-04-24 10:09:00,2.27175,2.27193,2.27134,2.27134,31700000.0
2006-04-24 10:10:00,2.27123,2.27148,2.27112,2.27141,26000000.0
2006-04-24 10:11:00,2.2714,2.27201,2.2714,2.27201,39300000.0
2006-04-24 10:12:00,2.27176,2.27176,2.27136,2.27142,22900000.0
2006-04-24 10:13:00,2.27136,2.27142,2.27115,2.2712,26700000.0
2006-04-24 10:14:00,2.27106,2.27106,2.27061,2.27093,29500000.0
2006-04-24 10:15:00,2.27127,2.27145,2.27112,2.27122,21900000.0
2006-04-24 10:16:00,2.27131,2.27181,2.27128,2.27181,59000000.0
2006-04-24 10:17:00,2.27189,2.27205,2.27184,2.27198,36400000.0
2006-04-24 10:18:00,2.27156,2.272,2.27125,2.272,26800000.0
2006-04-24 10:19:00,2.2721,2.27279,2.2721,2.27279,39100000.0
2006-04-24 10:20:00,2.27286,2.27319,2.27286,2.27311,23200000.0
2006-04-24 10:21:00,2.27309,2.27333,2.27309,2.27333,14400000.0
2006-04-24 10:22:00,2.27332,2.27366,2.27332,2.27336,51000000.0
2006-04-24 10:23:00,2.27319,2.27337,2.27295,2.27296,57299999.0
2006-04-24 10:24:00,2.27278,2.27278,2.27269,2.27276,28400000.0
2006-04-24 10:25:00,2.2725,2.27261,2.27231,2.27235,44800000.0
2006-04-24 10:26:00,2.2723,2.2725,2.27207,2.2724,30200000.0
2006-04-24 10:27:00,2.27242,2.27269,2.2724,2.27265,32000000.0
2006-04-24 10:28:00,2.27271,2.27293,2.27269,2.27293,27100000.0
2006-04-24 10:29:00,2.27312,2.27332,2.273,2.27326,41400000.0
2006-04-24 10:30:00,2.27308,2.27561,2.27307,2.27551,39600000.0
2006-04-24 10:31:00,2.27565,2.27605,2.27553,2.27591,30800000.0
2006-04-24 10:32:00,2.27597,2.27607,2.2739,2.27427,58200000.0
2006-04-24 10:33:00,2.27438,2.27504,2.27433,2.27486,44500000.0
2006-04-24 10:34:00,2.27474,2.27476,2.27411,2.27414,44600000.0
2006-04-24 10:35:00,2.27418,2.27446,2.27407,2.27433,33700000.0
2006-04-24 10:36:00,2.27447,2.27447,2.2743,2.2743,42100000.0
2006-04-24 10:37:00,2.27439,2.27439,2.27408,2.27421,36200000.0
2006-04-24 10:38:00,2.27412,2.27412,2.27367,2.27373,55600000.0
2006-04-24 10:39:00,2.27354,2.27371,2.27325,2.27329,28200000.0
2006-04-24 10:40:00,2.27342,2.27397,2.27342,2.27367,34200000.0
2006-04-24 10:41:00,2.2737,2.27405,2.27356,2.27405,28700000.0
2006-04-24 10:42:00,2.27386,2.27413,2.27378,2.27388,74900000.0
2006-04-24 10:43:00,2.27377,2.27386,2.27358,2.27385,34400000.0
2006-04-24 10:44:00,2.2738,2.27395,2.27353,2.27353,70699999.0
2006-04-24 10:45:00,2.27344,2.27344,2.27317,2.27326,18100000.0
2006-04-24 10:46:00,2.27337,2.27339,2.27318,2.27334,44700000.0
2006-04-24 10:47:00,2.27345,2.27359,2.27345,2.27352,19500000.0
2006-04-24 10:48:00,2.27347,2.2735,2.27304,2.2731,42100000.0
2006-04-24 10:49:00,2.27314,2.27322,2.27302,2.2732,29400000.0
2006-04-24 10:50:00,2.27335,2.27383,2.27335,2.27375,32100000.0
2006-04-24 10:51:00,2.27381,2.27401,2.27364,2.27369,35400000.0
2006-04-24 10:52:00,2.27367,2.27376,2.27349,2.27349,31000000.0
2006-04-24 10:53:00,2.27349,2.27358,2.27327,2.27343,28200000.0
2006-04-24 10:54:00,2.27347,2.2736,2.27313,2.27313,18000000.0
2006-04-24 10:55:00,2.27305,2.27305,2.27267,2.27275,66799999.0
2006-04-24 10:56:00,2.2727,2.27291,2.27266,2.27275,45300001.0
2006-04-24 10:57:00,2.27274,2.27316,2.27274,2.27316,57500000.0
2006-04-24 10:58:00,2.27322,2.27324,2.27307,2.27307,28800000.0
2006-04-24 10:59:00,2.27311,2.27334,2.2731,2.27323,43500000.0
2006-04-24 11:00:00,2.27315,2.27346,2.27293,2.27346,40600000.0
2006-04-24 11:01:00,2.27349,2.27349,2.27326,2.27326,33900000.0
2006-04-24 11:02:00,2.2732,2.27334,2.27307,2.27334,27400000.0
2006-04-24 11:03:00,2.27327,2.27329,2.27299,2.27321,51600000.0
2006-04-24 11:04:00,2.27337,2.27367,2.27337,2.27362,33900000.0
2006-04-24 11:05:00,2.2736,2.27389,2.27341,2.27341,56000000.0
2006-04-24 11:06:00,2.27354,2.27354,2.2733,2.27342,28500000.0
2006-04-24 11:07:00,2.27306,2.27316,2.2729,2.27306,36900000.0
2006-04-24 11:08:00,2.27302,2.27322,2.27262,2.27262,38800000.0
2006-04-24 11:09:00,2.27259,2.27293,2.27259,2.27283,16000000.0
2006-04-24 11:10:00,2.27295,2.27322,2.27286,2.27286,17900000.0
2006-04-24 11:11:00,2.27297,2.27303,2.27273,2.27282,33400000.0
2006-04-24 11:12:00,2.27277,2.27283,2.27262,2.27262,23000000.0
2006-04-24 11:13:00,2.27243,2.27263,2.27235,2.2724,42600000.0
2006-04-24 11:14:00,2.2724,2.27249,2.27219,2.27232,40200000.0
2006-04-24 11:15:00,2.27232,2.27237,2.27223,2.27228,60800000.0
2006-04-24 11:16:00,2.27205,2.27237,2.27205,2.27222,26200000.0
2006-04-24 11:17:00,2.27225,2.27247,2.27216,2.27235,40400000.0
2006-04-24 11:18:00,2.27236,2.27236,2.27199,2.27207,36800000.0
2006-04-24 11:19:00,2.27191,2.27225,2.27185,2.27225,22700000.0
2006-04-24 11:20:00,2.27245,2.27267,2.27236,2.27267,64900000.0
2006-04-24 11:21:00,2.27258,2.27304,2.27258,2.27304,23600000.0
2006-04-24 11:22:00,2.27308,2.27327,2.27308,2.27327,30600000.0
2006-04-24 11:23:00,2.27337,2.27358,2.27327,2.27343,32600000.0
2006-04-24 11:24:00,2.27364,2.27368,2.27319,2.27323,26100000.0
2006-04-24 11:25:00,2.27332,2.27343,2.27324,2.27324,41300000.0
2006-04-24 11:26:00,2.27315,2.27315,2.27296,2.27298,32100000.0
2006-04-24 11:27:00,2.27293,2.27305,2.27285,2.273,21800000.0
2006-04-24 11:28:00,2.27302,2.27302,2.27278,2.27295,49100000.0
2006-04-24 11:29:00,2.27301,2.27328,2.273,2.27304,43200000.0
2006-04-24 11:30:00,2.27306,2.27323,2.27297,2.2731,42200000.0
2006-04-24 11:31:00,2.27299,2.27311,2.27281,2.27293,41300000.0
2006-04-24 11:32:00,2.27297,2.27303,2.2728,2.27291,39700000.0
2006-04-24 11:33:00,2.27284,2.27297,2.27283,2.27296,62300000.0
2006-04-24 11:34:00,2.2729,2.2729,2.27267,2.2729,37400000.0
2006-04-24 11:35:00,2.27294,2.27316,2.27281,2.27286,20100000.0
2006-04-24 11:36:00,2.27299,2.27311,2.27271,2.27304,59900000.0
2006-04-24 11:37:00,2.27305,2.27305,2.27292,2.27296,28800000.0
2006-04-24 11:38:00,2.27287,2.27317,2.27286,2.27286,39600000.0
2006-04-24 11:39:00,2.27283,2.27312,2.27273,2.27312,39800000.0
2006-04-24 11:40:00,2.27297,2.27309,2.2727,2.27276,21800000.0
2006-04-24 11:41:00,2.2724,2.27257,2.27218,2.27218,36900000.0
2006-04-24 11:42:00,2.27207,2.27254,2.27207,2.27234,47100000.0
2006-04-24 11:43:00,2.27234,2.27263,2.27234,2.27262,26800000.0
2006-04-24 11:44:00,2.2726,2.2727,2.27256,2.2727,26500000.0
2006-04-24 11:45:00,2.27274,2.27275,2.27247,2.2725,27700000.0
2006-04-24 11:46:00,2.27249,2.27269,2.27231,2.2724,20700000.0
2006-04-24 11:47:00,2.27254,2.27255,2.2724,2.2724,20600000.0
2006-04-24 11:48:00,2.27221,2.27242,2.27214,2.27227,39300000.0
2006-04-24 11:49:00,2.27237,2.27264,2.27235,2.27254,30200000.0
2006-04-24 11:50:00,2.27249,2.27253,2.27237,2.27245,24700000.0
2006-04-24 11:51:00,2.27258,2.27258,2.27231,2.27255,23700000.0
2006-04-24 11:52:00,2.27257,2.27257,2.27225,2.27238,41600000.0
2006-04-24 11:53:00,2.27242,2.27268,2.27221,2.27232,23000000.0
2006-04-24 11:54:00,2.27237,2.27254,2.27222,2.27222,46800000.0
2006-04-24 11:55:00,2.27222,2.27249,2.27222,2.27226,46000000.0
2006-04-24 11:56:00,2.27236,2.27253,2.27236,2.27253,39300000.0
2006-04-24 11:57:00,2.27257,2.27257,2.27223,2.27251,37800000.0
2006-04-24 11:58:00,2.2725,2.2725,2.27226,2.27227,34100000.0
2006-04-24 11:59:00,2.27222,2.27243,2.2721,2.2723,27600000.0
2006-04-24 12:00:00,2.27235,2.27245,2.27215,2.27219,19500000.0
2006-04-24 12:01:00,2.27216,2.27239,2.272,2.27207,57500000.0
2006-04-24 12:02:00,2.27214,2.27244,2.27214,2.27224,34100000.0
2006-04-24 12:03:00,2.27227,2.27268,2.27227,2.27268,25800000.0
2006-04-24 12:04:00,2.27261,2.27317,2.2726,2.27313,36300000.0
2006-04-24 12:05:00,2.2732,2.2732,2.27299,2.27304,57600000.0
2006-04-24 12:06:00,2.27312,2.27312,2.27268,2.27283,26300000.0
2006-04-24 12:07:00,2.27273,2.27277,2.27248,2.27269,43500000.0
2006-04-24 12:08:00,2.27292,2.2732,2.2727,2.27277,55700000.0
2006-04-24 12:09:00,2.27281,2.27287,2.27271,2.27278,52700000.0
2006-04-24 12:10:00,2.27278,2.2729,2.27267,2.2728,37800000.0
2006-04-24 12:11:00,2.27289,2.27303,2.27282,2.27283,36100000.0
2006-04-24 12:12:00,2.27288,2.2733,2.27288,2.2733,29900000.0
2006-04-24 12:13:00,2.27332,2.27364,2.27311,2.27311,27500000.0
2006-04-24 12:14:00,2.27313,2.27321,2.27309,2.27316,27200000.0
2006-04-24 12:15:00,2.2732,2.27348,2.2732,2.2733,58500000.0
2006-04-24 12:16:00,2.27324,2.27332,2.27304,2.27318,71600000.0
2006-04-24 12:17:00,2.27324,2.27333,2.27312,2.27317,48500000.0
2006-04-24 12:18:00,2.27344,2.27364,2.27325,2.27338,33500000.0
2006-04-24 12:19:00,2.27347,2.2736,2.27347,2.27349,29000000.0
2006-04-24 12:20:00,2.27347,2.27369,2.27347,2.27364,45900000.0
2006-04-24 12:21:00,2.27359,2.27376,2.27359,2.27363,23500000.0
2006-04-24 12:22:00,2.27369,2.27372,2.27349,2.27359,23500000.0
2006-04-24 12:23:00,2.27372,2.27372,2.27346,2.27363,43200000.0
2006-04-24 12:24:00,2.27363,2.27371,2.27354,2.27365,39700000.0
2006-04-24 12:25:00,2.2738,2.27383,2.27355,2.27355,32400000.0
2006-04-24 12:26:00,2.27352,2.27371,2.27352,2.27371,36200000.0
2006-04-24 12:27:00,2.27358,2.27369,2.27343,2.27369,45700000.0
2006-04-24 12:28:00,2.27361,2.27392,2.27348,2.27392,31500000.0
2006-04-24 12:29:00,2.27409,2.27414,2.27369,2.27369,52600000.0
2006-04-24 12:30:00,2.27364,2.27382,2.27345,2.27355,49300000.0
2006-04-24 12:31:00,2.27341,2.27357,2.27332,2.27341,22700000.0
2006-04-24 12:32:00,2.27338,2.2735,2.27329,2.2735,33800000.0
2006-04-24 12:33:00,2.27357,2.27418,2.27357,2.27404,38000000.0
2006-04-24 12:34:00,2.27402,2.27402,2.27381,2.27381,20000000.0
2006-04-24 12:35:00,2.27359,2.27376,2.27359,2.27373,27300000.0
2006-04-24 12:36:00,2.27374,2.27374,2.27323,2.27331,29100000.0
2006-04-24 12:37:00,2.27326,2.27339,2.27309,2.27309,45000000.0
2006-04-24 12:38:00,2.27321,2.27329,2.27298,2.27305,32600000.0
2006-04-24 12:39:00,2.2731,2.27315,2.27272,2.27287,32100000.0
2006-04-24 12:40:00,2.27287,2.27287,2.27261,2.27275,57699999.0
2006-04-24 12:41:00,2.27282,2.27296,2.27269,2.27289,63700001.0
2006-04-24 12:42:00,2.27273,2.27278,2.27258,2.27258,47300000.0
2006-04-24 12:43:00,2.27252,2.27278,2.27252,2.27257,17600000.0
2006-04-24 12:44:00,2.27245,2.27258,2.27213,2.27213,40400000.0
2006-04-24 12:45:00,2.27216,2.27255,2.27205,2.27255,48200000.0
2006-04-24 12:46:00,2.27251,2.27279,2.27249,2.27255,28300000.0
2006-04-24 12:47:00,2.27236,2.27248,2.27221,2.27221,45200000.0
2006-04-24 12:48:00,2.27223,2.2725,2.27223,2.27238,47600000.0
2006-04-24 12:49:00,2.27259,2.27272,2.27259,2.27264,33100000.0
2006-04-24 12:50:00,2.2727,2.27298,2.27262,2.27298,25000000.0
2006-04-24 12:51:00,2.27297,2.27312,2.27269,2.27269,38600000.0
2006-04-24 12:52:00,2.27273,2.27294,2.2727,2.2727,10800000.0
2006-04-24 12:53:00,2.27292,2.27301,2.27275,2.27301,27400000.0
2006-04-24 12:54:00,2.27289,2.27289,2.27273,2.27281,38600000.0
2006-04-24 12:55:00,2.27268,2.27268,2.27249,2.27255,27200000.0
2006-04-24 12:56:00,2.27243,2.27262,2.27233,2.27251,24900000.0
2006-04-24 12:57:00,2.27255,2.27255,2.2722,2.2722,19200000.0
2006-04-24 12:58:00,2.27235,2.27236,2.27199,2.27199,24000000.0
2006-04-24 12:59:00,2.27197,2.27246,2.27197,2.27231,66500000.0
2006-04-24 13:00:00,2.27243,2.27279,2.27239,2.27265,45500000.0
2006-04-24 13:01:00,2.27279,2.27282,2.2726,2.27263,33100000.0
2006-04-24 13:02:00,2.27266,2.27266,2.27238,2.27238,46300000.0
2006-04-24 13:03:00,2.27229,2.27246,2.27216,2.27219,26700000.0
2006-04-24 13:04:00,2.27242,2.27253,2.27235,2.27235,33100000.0
2006-04-24 13:05:00,2.27231,2.27244,2.27217,2.27235,37500000.0
2006-04-24 13:06:00,2.27224,2.27229,2.27212,2.27212,19200000.0
2006-04-24 13:07:00,2.27215,2.27219,2.27195,2.2721,46000000.0
2006-04-24 13:08:00,2.27223,2.27235,2.27193,2.27209,46500000.0
2006-04-24 13:09:00,2.27224,2.27224,2.27198,2.27198,30000000.0
2006-04-24 13:10:00,2.27187,2.27207,2.27159,2.27159,36900000.0
2006-04-24 13:11:00,2.27165,2.27165,2.27137,2.27161,41000000.0
2006-04-24 13:12:00,2.27178,2.27193,2.27168,2.27178,20600000.0
2006-04-24 13:13:00,2.27195,2.27206,2.27183,2.27191,37300000.0
2006-04-24 13:14:00,2.27182,2.27199,2.27172,2.27199,39900000.0
2006-04-24 13:15:00,2.27197,2.27224,2.27197,2.27214,35100000.0
2006-04-24 13:16:00,2.27191,2.27215,2.27191,2.27204,51200001.0
2006-04-24 13:17:00,2.27178,2.2718,2.27143,2.27144,41000000.0
2006-04-24 13:18:00,2.27134,2.27149,2.27119,2.27119,33600000.0
2006-04-24 13:19:00,2.27151,2.27202,2.27151,2.27182,13600000.0
2006-04-24 13:20:00,2.27154,2.27184,2.27145,2.27178,42500000.0
2006-04-24 13:21:00,2.27187,2.27229,2.27172,2.27207,38900000.0
2006-04-24 13:22:00,2.27189,2.27199,2.27175,2.27199,41300000.0
2006-04-24 13:23:00,2.27179,2.27186,2.2717,2.27186,19200000.0
2006-04-24 13:24:00,2.27189,2.27208,2.27189,2.27195,40400000.0
2006-04-24 13:25:00,2.2721,2.2724,2.2721,2.2724,28400000.0
2006-04-24 13:26:00,2.27247,2.27256,2.27222,2.27239,20800000.0
2006-04-24 13:27:00,2.27231,2.27288,2.27231,2.27288,24000000.0
2006-04-24 13:28:00,2.27303,2.27321,2.27282,2.27282,27800000.0
2006-04-24 13:29:00,2.27295,2.27333,2.27295,2.27318,35000000.0
2006-04-24 13:30:00,2.27324,2.27339,2.27324,2.27328,23100000.0
2006-04-24 13:31:00,2.2731,2.27333,2.2731,2.27312,26800000.0
2006-04-24 13:32:00,2.27305,2.2731,2.2728,2.27298,52000000.0
2006-04-24 13:33:00,2.27293,2.27294,2.2723,2.2723,44500000.0
2006-04-24 13:34:00,2.27233,2.27256,2.27233,2.2725,66800000.0
2006-04-24 13:35:00,2.27266,2.27275,2.27244,2.27266,57399999.0
2006-04-24 13:36:00,2.27269,2.27282,2.27251,2.27275,65500000.0
2006-04-24 13:37:00,2.27254,2.27254,2.27221,2.27233,15000000.0
2006-04-24 13:38:00,2.27245,2.27245,2.27216,2.27222,40800000.0
2006-04-24 13:39:00,2.27212,2.27234,2.27206,2.27209,41500000.0
2006-04-24 13:40:00,2.2721,2.27218,2.27196,2.27196,38800000.0
2006-04-24 13:41:00,2.27179,2.27183,2.27152,2.27152,54500000.0
2006-04-24 13:42:00,2.2714,2.27165,2.27119,2.27144,45799999.0
2006-04-24 13:43:00,2.2711,2.27145,2.2711,2.2711,31200000.0
2006-04-24 13:44:00,2.27116,2.27122,2.27105,2.27122,32500000.0
2006-04-24 13:45:00,2.27128,2.27128,2.27109,2.27109,22400000.0
2006-04-24 13:46:00,2.27113,2.27127,2.27102,2.27127,68800000.0
2006-04-24 13:47:00,2.27127,2.27127,2.27085,2.27088,50200000.0
2006-04-24 13:48:00,2.27083,2.27108,2.27077,2.27077,35400000.0
2006-04-24 13:49:00,2.27093,2.27111,2.27093,2.27096,39700000.0
2006-04-24 13:50:00,2.27082,2.27092,2.2707,2.27078,28800000.0
2006-04-24 13:51:00,2.27069,2.27084,2.2706,2.27075,27600000.0
2006-04-24 13:52:00,2.27098,2.27098,2.27075,2.27087,38200000.0
2006-04-24 13:53:00,2.27079,2.27085,2.27065,2.27065,25600000.0
2006-04-24 13:54:00,2.27039,2.27049,2.27024,2.27035,22400000.0
2006-04-24 13:55:00,2.27004,2.2702,2.26995,2.27013,24100000.0
2006-04-24 13:56:00,2.2701,2.27025,2.27005,2.27025,30000000.0
2006-04-24 13:57:00,2.27049,2.27054,2.27038,2.27054,36200000.0
2006-04-24 13:58:00,2.27043,2.2709,2.27037,2.2709,41000000.0
2006-04-24 13:59:00,2.27095,2.27106,2.27095,2.27101,22400000.0
2006-04-24 14:00:00,2.27111,2.27115,2.27097,2.27115,50500000.0
2006-04-24 14:01:00,2.27119,2.2713,2.27098,2.271,30500000.0
2006-04-24 14:02:00,2.27077,2.27102,2.27077,2.27083,31400000.0
2006-04-24 14:03:00,2.27095,2.271,2.2707,2.27075,46800000.0
2006-04-24 14:04:00,2.27078,2.27096,2.2707,2.27096,25100000.0
2006-04-24 14:05:00,2.27088,2.27115,2.27088,2.27101,32400000.0
2006-04-24 14:06:00,2.27104,2.27128,2.27098,2.27098,27800000.0
2006-04-24 14:07:00,2.27109,2.27137,2.27103,2.27105,54000000.0
2006-04-24 14:08:00,2.27112,2.27155,2.27106,2.27142,51700000.0
2006-04-24 14:09:00,2.27165,2.27182,2.27149,2.27164,53300001.0
2006-04-24 14:10:00,2.2718,2.27195,2.27166,2.27176,42800000.0
2006-04-24 14:11:00,2.27165,2.27165,2.27118,2.27118,79499999.0
2006-04-24 14:12:00,2.27118,2.27148,2.27111,2.27122,31500000.0
2006-04-24 14:13:00,2.27105,2.27127,2.2709,2.2709,42400000.0
2006-04-24 14:14:00,2.27096,2.27103,2.27081,2.27085,39000000.0
2006-04-24 14:15:00,2.27041,2.27077,2.2703,2.27067,49900000.0
2006-04-24 14:16:00,2.27064,2.27096,2.27062,2.27096,46700000.0
2006-04-24 14:17:00,2.27079,2.27109,2.27077,2.2708,20600000.0
2006-04-24 14:18:00,2.27097,2.27104,2.27053,2.27053,32800000.0
2006-04-24 14:19:00,2.27045,2.27056,2.27037,2.27038,47600000.0
2006-04-24 14:20:00,2.27038,2.2706,2.27025,2.2706,35200000.0
2006-04-24 14:21:00,2.27024,2.27051,2.27008,2.27021,27100000.0
2006-04-24 14:22:00,2.27007,2.27017,2.26994,2.27001,28400000.0
2006-04-24 14:23:00,2.26999,2.27015,2.26985,2.27007,29600000.0
2006-04-24 14:24:00,2.27004,2.27008,2.27002,2.27008,35000000.0
2006-04-24 14:25:00,2.26998,2.27019,2.26994,2.26995,64400000.0
2006-04-24 14:26:00,2.26982,2.26989,2.26945,2.26967,48500000.0
2006-04-24 14:27:00,2.26968,2.26977,2.26952,2.26972,44400000.0
2006-04-24 14:28:00,2.2694,2.26956,2.26918,2.26918,75200000.0
2006-04-24 14:29:00,2.26916,2.26933,2.26903,2.26922,46699999.0
2006-04-24 14:30:00,2.26923,2.26947,2.26916,2.26947,37900000.0
2006-04-24 14:31:00,2.2694,2.2694,2.26887,2.26904,24600000.0
2006-04-24 14:32:00,2.26896,2.26896,2.26877,2.26885,22800000.0
2006-04-24 14:33:00,2.26883,2.26893,2.26866,2.26883,28000000.0
2006-04-24 14:34:00,2.26901,2.26915,2.26851,2.26875,25400000.0
2006-04-24 14:35:00,2.26872,2.26885,2.26872,2.26885,21800000.0
2006-04-24 14:36:00,2.26888,2.26925,2.26888,2.26924,25000000.0
2006-04-24 14:37:00,2.2691,2.2691,2.26894,2.26894,17100000.0
2006-04-24 14:38:00,2.26907,2.26939,2.26907,2.26915,36400000.0
2006-04-24 14:39:00,2.26915,2.26947,2.26901,2.26912,35600000.0
2006-04-24 14:40:00,2.26939,2.26956,2.2692,2.26953,43000000.0
2006-04-24 14:41:00,2.26941,2.26958,2.26929,2.26954,37300000.0
2006-04-24 14:42:00,2.26975,2.26975,2.26936,2.26952,31900000.0
2006-04-24 14:43:00,2.26947,2.26955,2.26929,2.26955,42200000.0
2006-04-24 14:44:00,2.26942,2.26964,2.26928,2.26958,29200000.0
2006-04-24 14:45:00,2.26957,2.26982,2.26946,2.26965,37100000.0
2006-04-24 14:46:00,2.26954,2.26974,2.26934,2.26962,25100000.0
2006-04-24 14:47:00,2.26963,2.26977,2.26954,2.26958,19600000.0
2006-04-24 14:48:00,2.26942,2.26942,2.26928,2.2693,25900000.0
2006-04-24 14:49:00,2.26939,2.26941,2.26912,2.26931,32700000.0
2006-04-24 14:50:00,2.26936,2.26957,2.26927,2.26936,39700000.0
2006-04-24 14:51:00,2.26927,2.26931,2.26851,2.26851,40200000.0
2006-04-24 14:52:00,2.26862,2.26901,2.26862,2.26865,42700000.0
2006-04-24 14:53:00,2.26854,2.26883,2.26854,2.26882,21900000.0
2006-04-24 14:54:00,2.26854,2.26888,2.26854,2.26863,25100000.0
2006-04-24 14:55:00,2.26852,2.26881,2.26852,2.26874,39500000.0
2006-04-24 14:56:00,2.26874,2.26895,2.2687,2.26886,63500000.0
2006-04-24 14:57:00,2.26875,2.26912,2.26849,2.26912,52600000.0
2006-04-24 14:58:00,2.26939,2.26946,2.26912,2.2692,52300000.0
2006-04-24 14:59:00,2.2692,2.2692,2.26896,2.26903,28400000.0
2006-04-24 15:00:00,2.2692,2.2692,2.26884,2.26902,29900000.0
2006-04-24 15:01:00,2.26909,2.26922,2.26909,2.26915,30500000.0
2006-04-24 15:02:00,2.26929,2.26935,2.26897,2.26902,28300000.0
2006-04-24 15:03:00,2.26893,2.26904,2.26868,2.26895,27000000.0
2006-04-24 15:04:00,2.2688,2.26886,2.2684,2.2687,52500000.0
2006-04-24 15:05:00,2.26892,2.26938,2.26892,2.26937,21700000.0
2006-04-24 15:06:00,2.26927,2.26951,2.26927,2.26933,32300000.0
2006-04-24 15:07:00,2.26931,2.26951,2.269,2.269,33100000.0
2006-04-24 15:08:00,2.26901,2.26928,2.26901,2.26907,42500000.0
2006-04-24 15:09:00,2.26913,2.26943,2.26913,2.2692,44900000.0
2006-04-24 15:10:00,2.26896,2.26904,2.26872,2.26899,41800000.0
2006-04-24 15:11:00,2.26889,2.269,2.26879,2.26895,26200000.0
2006-04-24 15:12:00,2.26881,2.26883,2.26842,2.26842,40900000.0
2006-04-24 15:13:00,2.26863,2.26875,2.26858,2.26864,33100000.0
2006-04-24 15:14:00,2.26879,2.26897,2.26869,2.26897,46200000.0
2006-04-24 15:15:00,2.26898,2.26898,2.26852,2.26864,41800000.0
2006-04-24 15:16:00,2.26837,2.26864,2.26821,2.26821,33400000.0
2006-04-24 15:17:00,2.26821,2.26834,2.26787,2.26795,75299998.0
2006-04-24 15:18:00,2.26791,2.26791,2.26753,2.2678,36700000.0
2006-04-24 15:19:00,2.26788,2.26806,2.26773,2.26783,46400000.0
2006-04-24 15:20:00,2.26777,2.26777,2.26743,2.26759,26200000.0
2006-04-24 15:21:00,2.26768,2.26791,2.26754,2.26778,63399998.0
2006-04-24 15:22:00,2.26765,2.26822,2.26765,2.26822,61599999.0
2006-04-24 15:23:00,2.268,2.268,2.26735,2.26735,32800000.0
2006-04-24 15:24:00,2.26745,2.26778,2.26745,2.2677,23300000.0
2006-04-24 15:25:00,2.26761,2.26778,2.26752,2.26778,15500000.0
2006-04-24 15:26:00,2.26777,2.26777,2.26756,2.26768,30200000.0
2006-04-24 15:27:00,2.26761,2.26761,2.26726,2.26726,22800000.0
2006-04-24 15:28:00,2.26731,2.26741,2.26698,2.26711,53500000.0
2006-04-24 15:29:00,2.26701,2.26723,2.26678,2.26694,46800000.0
2006-04-24 15:30:00,2.26712,2.2673,2.26707,2.26715,24000000.0
2006-04-24 15:31:00,2.2673,2.2675,2.2673,2.26748,12000000.0
2006-04-24 15:32:00,2.26762,2.26768,2.26736,2.26745,33600000.0
2006-04-24 15:33:00,2.26735,2.26777,2.26735,2.26768,12500000.0
2006-04-24 15:34:00,2.26767,2.26783,2.26759,2.26761,25100000.0
2006-04-24 15:35:00,2.2677,2.26795,2.26742,2.26755,45100000.0
2006-04-24 15:36:00,2.26765,2.26781,2.26753,2.26763,45400000.0
2006-04-24 15:37:00,2.26782,2.26831,2.26761,2.26824,15100000.0
2006-04-24 15:38:00,2.26842,2.26867,2.26824,2.26867,34800000.0
2006-04-24 15:39:00,2.26909,2.26943,2.2689,2.26933,31800000.0
2006-04-24 15:40:00,2.26968,2.26993,2.26949,2.26993,44600000.0
2006-04-24 15:41:00,2.27023,2.27058,2.27023,2.2703,23700000.0
2006-04-24 15:42:00,2.27016,2.27016,2.26971,2.26984,32700000.0
2006-04-24 15:43:00,2.26954,2.26982,2.26944,2.26982,35500000.0
2006-04-24 15:44:00,2.26966,2.26983,2.26958,2.26958,27400000.0
2006-04-24 15:45:00,2.2696,2.26967,2.26935,2.26935,47800000.0
2006-04-24 15:46:00,2.26936,2.26962,2.26921,2.26926,36100000.0
2006-04-24 15:47:00,2.2694,2.26971,2.2694,2.26944,28400000.0
2006-04-24 15:48:00,2.26936,2.26955,2.26917,2.26926,51200000.0
2006-04-24 15:49:00,2.26928,2.26949,2.26913,2.26937,49500000.0
2006-04-24 15:50:00,2.26931,2.26931,2.26915,2.26923,33200000.0
2006-04-24 15:51:00,2.26915,2.26928,2.269,2.26902,37200000.0
2006-04-24 15:52:00,2.26915,2.26917,2.26885,2.26905,26200000.0
2006-04-24 15:53:00,2.26904,2.26946,2.26904,2.26919,35800000.0
2006-04-24 15:54:00,2.26919,2.26943,2.26917,2.26943,34800000.0
2006-04-24 15:55:00,2.26949,2.26961,2.2694,2.26953,29800000.0
2006-04-24 15:56:00,2.26952,2.26964,2.26945,2.26945,19400000.0
2006-04-24 15:57:00,2.26946,2.26946,2.26911,2.26935,53700000.0
2006-04-24 15:58:00,2.26936,2.26971,2.26936,2.26957,52000000.0
2006-04-24 15:59:00,2.26966,2.2697,2.26944,2.2697,37400000.0
2006-04-24 16:00:00,2.2697,2.27008,2.26957,2.26996,38300000.0
2006-04-24 16:01:00,2.2703,2.27052,2.27006,2.27029,34000000.0
2006-04-24 16:02:00,2.27026,2.27048,2.26986,2.26986,22400000.0
2006-04-24 16:03:00,2.26991,2.27018,2.26968,2.27018,38600000.0
2006-04-24 16:04:00,2.27012,2.27044,2.27006,2.2702,23600000.0
2006-04-24 16:05:00,2.27031,2.27037,2.26981,2.26998,42800000.0
2006-04-24 16:06:00,2.26988,2.26988,2.26956,2.26968,36100000.0
2006-04-24 16:07:00,2.26959,2.26959,2.26924,2.26925,27600000.0
2006-04-24 16:08:00,2.26916,2.26949,2.26916,2.26936,48800000.0
2006-04-24 16:09:00,2.2694,2.2694,2.26907,2.26913,32700000.0
2006-04-24 16:10:00,2.26912,2.26914,2.26846,2.26863,34200000.0
2006-04-24 16:11:00,2.26882,2.26896,2.26856,2.26868,32600000.0
2006-04-24 16:12:00,2.26854,2.26883,2.26854,2.2687,54900000.0
2006-04-24 16:13:00,2.26861,2.26861,2.26851,2.26851,30800000.0
2006-04-24 16:14:00,2.26851,2.26861,2.26835,2.26845,40400000.0
2006-04-24 16:15:00,2.26839,2.26873,2.26839,2.26864,22200000.0
2006-04-24 16:16:00,2.26876,2.26876,2.26847,2.26847,39900000.0
2006-04-24 16:17:00,2.26849,2.26898,2.26849,2.26895,44100000.0
2006-04-24 16:18:00,2.26887,2.26889,2.26866,2.26868,29000000.0
2006-04-24 16:19:00,2.26855,2.26897,2.26842,2.26871,24600000.0
2006-04-24 16:20:00,2.26861,2.26887,2.2684,2.26865,36700000.0
2006-04-24 16:21:00,2.26856,2.2686,2.26841,2.26841,38800000.0
2006-04-24 16:22:00,2.26832,2.26837,2.26819,2.26822,38800000.0
2006-04-24 16:23:00,2.26818,2.26843,2.26808,2.26832,25700000.0
2006-04-24 16:24:00,2.2685,2.26863,2.2685,2.26863,49600000.0
2006-04-24 16:25:00,2.26884,2.26884,2.2678,2.26797,32200000.0
2006-04-24 16:26:00,2.26798,2.26809,2.26774,2.26807,50200000.0
2006-04-24 16:27:00,2.26816,2.26842,2.26812,2.26831,25000000.0
2006-04-24 16:28:00,2.26843,2.26843,2.26818,2.26832,30300000.0
2006-04-24 16:29:00,2.2682,2.26845,2.2682,2.26836,36500000.0
2006-04-24 16:30:00,2.26834,2.26872,2.26834,2.2686,28700000.0
2006-04-24 16:31:00,2.26848,2.26858,2.26814,2.26839,53900000.0
2006-04-24 16:32:00,2.26832,2.26833,2.26806,2.26808,30400000.0
2006-04-24 16:33:00,2.268,2.26827,2.26792,2.26827,18400000.0
2006-04-24 16:34:00,2.26826,2.2685,2.26813,2.26825,38900000.0
2006-04-24 16:35:00,2.26808,2.26861,2.26808,2.26861,44700000.0
2006-04-24 16:36:00,2.26855,2.26856,2.26832,2.26832,15000000.0
2006-04-24 16:37:00,2.2683,2.26864,2.26822,2.2685,37200000.0
2006-04-24 16:38:00,2.26852,2.2687,2.26842,2.26844,45300000.0
2006-04-24 16:39:00,2.26844,2.26844,2.26809,2.26828,27600000.0
2006-04-24 16:40:00,2.26841,2.26841,2.26822,2.2684,23800000.0
2006-04-24 16:41:00,2.26841,2.26845,2.26813,2.26836,37100000.0
2006-04-24 16:42:00,2.26818,2.26819,2.26794,2.26796,32700000.0
2006-04-24 16:43:00,2.26779,2.26781,2.26716,2.26716,40200000.0
2006-04-24 16:44:00,2.26681,2.26717,2.2667,2.2667,44500000.0
2006-04-24 16:45:00,2.26655,2.26655,2.26548,2.26556,26800000.0
2006-04-24 16:46:00,2.26515,2.26515,2.26471,2.26496,38900000.0
2006-04-24 16:47:00,2.26486,2.26519,2.26486,2.26519,46500000.0
2006-04-24 16:48:00,2.26501,2.26527,2.26487,2.26508,18300000.0
2006-04-24 16:49:00,2.26492,2.26495,2.26468,2.2648,45000000.0
2006-04-24 16:50:00,2.26501,2.26507,2.26483,2.26497,33400000.0
2006-04-24 16:51:00,2.2651,2.26549,2.2651,2.26549,46300000.0
2006-04-24 16:52:00,2.26529,2.26537,2.26511,2.26518,32800000.0
2006-04-24 16:53:00,2.26503,2.26515,2.26479,2.26497,28900000.0
2006-04-24 16:54:00,2.26503,2.26539,2.26481,2.26539,48900000.0
2006-04-24 16:55:00,2.26536,2.26545,2.26518,2.26521,31600000.0
2006-04-24 16:56:00,2.26533,2.26556,2.26524,2.26524,22700000.0
2006-04-24 16:57:00,2.2654,2.26575,2.26522,2.26561,33900000.0
2006-04-24 16:58:00,2.2657,2.26591,2.26563,2.26563,18700000.0
2006-04-24 16:59:00,2.26575,2.26593,2.26547,2.26547,26200000.0
2006-04-24 17:00:00,2.26535,2.26559,2.26531,2.26531,36000000.0
2006-04-24 17:01:00,2.26563,2.26573,2.26537,2.26542,26600000.0
2006-04-24 17:02:00,2.26526,2.26575,2.26526,2.26544,55900000.0
2006-04-24 17:03:00,2.26544,2.26592,2.26544,2.26584,41600000.0
2006-04-24 17:04:00,2.26574,2.26612,2.26574,2.26605,27700000.0
2006-04-24 17:05:00,2.26594,2.26625,2.26584,2.26625,24400000.0
2006-04-24 17:06:00,2.26614,2.26618,2.26582,2.26603,32300000.0
2006-04-24 17:07:00,2.26602,2.26602,2.2657,2.26579,26200000.0
2006-04-24 17:08:00,2.26585,2.26596,2.26568,2.26575,47200000.0
2006-04-24 17:09:00,2.26591,2.26601,2.26564,2.26601,25000000.0
2006-04-24 17:10:00,2.26609,2.26609,2.26569,2.2658,31200000.0
2006-04-24 17:11:00,2.26573,2.26573,2.26529,2.26549,33100000.0
2006-04-24 17:12:00,2.26542,2.26547,2.26515,2.26547,37500000.0
2006-04-24 17:13:00,2.26542,2.26549,2.26513,2.26527,29400000.0
2006-04-24 17:14:00,2.26515,2.26545,2.26512,2.26545,31900000.0
2006-04-24 17:15:00,2.2654,2.26567,2.2654,2.26564,46600000.0
2006-04-24 17:16:00,2.26557,2.26557,2.2652,2.2652,48600000.0
2006-04-24 17:17:00,2.26522,2.26535,2.26505,2.26535,38000000.0
2006-04-24 17:18:00,2.26544,2.26564,2.2653,2.26543,27400000.0
2006-04-24 17:19:00,2.26565,2.26583,2.26551,2.26577,44200000.0
2006-04-24 17:20:00,2.26578,2.26578,2.2653,2.26552,33800000.0
2006-04-24 17:21:00,2.26546,2.26552,2.26506,2.26506,36500000.0
2006-04-24 17:22:00,2.26497,2.26535,2.26497,2.26525,34200000.0
2006-04-24 17:23:00,2.26539,2.26539,2.2652,2.2652,19500000.0
2006-04-24 17:24:00,2.26493,2.26519,2.26493,2.26515,38100000.0
2006-04-24 17:25:00,2.26519,2.26545,2.26502,2.26525,24700000.0
2006-04-24 17:26:00,2.26537,2.26576,2.26534,2.26559,29700000.0
2006-04-24 17:27:00,2.26547,2.26547,2.26521,2.26543,18400000.0
2006-04-24 17:28:00,2.2655,2.26551,2.26534,2.2654,25100000.0
2006-04-24 17:29:00,2.26533,2.26552,2.26529,2.26535,50700000.0
2006-04-24 17:30:00,2.26525,2.26551,2.26514,2.26514,43000000.0
2006-04-24 17:31:00,2.26503,2.26503,2.26471,2.26471,17200000.0
2006-04-24 17:32:00,2.26489,2.26522,2.26489,2.26522,19600000.0
2006-04-24 17:33:00,2.2652,2.2652,2.26463,2.26471,32100000.0
2006-04-24 17:34:00,2.26465,2.26465,2.26454,2.26457,39100000.0
2006-04-24 17:35:00,2.26473,2.26482,2.26456,2.26456,15300000.0
2006-04-24 17:36:00,2.26439,2.26475,2.26432,2.26465,39400000.0
2006-04-24 17:37:00,2.26437,2.26456,2.2642,2.2642,71200000.0
2006-04-24 17:38:00,2.26421,2.26421,2.26406,2.26421,26000000.0
2006-04-24 17:39:00,2.26429,2.26465,2.26429,2.2644,34900000.0
2006-04-24 17:40:00,2.26453,2.26468,2.26445,2.26445,23600000.0
2006-04-24 17:41:00,2.26431,2.26437,2.26412,2.26426,22200000.0
2006-04-24 17:42:00,2.26433,2.26465,2.26433,2.26457,17500000.0
2006-04-24 17:43:00,2.26459,2.26459,2.26436,2.26436,66999999.0
2006-04-24 17:44:00,2.26431,2.26442,2.26422,2.26422,39200000.0
2006-04-24 17:45:00,2.26425,2.26449,2.26422,2.26442,25800000.0
2006-04-24 17:46:00,2.26449,2.26479,2.26443,2.26443,30100000.0
2006-04-24 17:47:00,2.2643,2.26476,2.2643,2.26476,30700000.0
2006-04-24 17:48:00,2.26462,2.26477,2.26462,2.26471,21600000.0
2006-04-24 17:49:00,2.26473,2.26482,2.26456,2.26462,34400000.0
2006-04-24 17:50:00,2.26465,2.26481,2.26462,2.26474,53900000.0
2006-04-24 17:51:00,2.26467,2.26468,2.26453,2.26466,29600000.0
2006-04-24 17:52:00,2.26482,2.26535,2.26482,2.26512,19200000.0
2006-04-24 17:53:00,2.2651,2.2653,2.26507,2.26512,45200000.0
2006-04-24 17:54:00,2.26506,2.26525,2.265,2.26519,37800000.0
2006-04-24 17:55:00,2.26508,2.26513,2.265,2.26513,13900000.0
2006-04-24 17:56:00,2.26528,2.26528,2.2649,2.26495,25800000.0
2006-04-24 17:57:00,2.26506,2.26523,2.26506,2.2651,16800000.0
2006-04-24 17:58:00,2.26528,2.26535,2.26526,2.26531,19400000.0
2006-04-24 17:59:00,2.2653,2.26543,2.2652,2.26538,34400000.0
2006-04-24 18:00:00,2.26545,2.26557,2.26535,2.26538,53400001.0
2006-04-24 18:01:00,2.2654,2.2657,2.26535,2.26557,329500000.0
2006-04-24 18:02:00,2.26558,2.26579,2.26545,2.26557,322100000.0
2006-04-24 18:03:00,2.26561,2.26579,2.2653,2.2657,459599999.0
2006-04-24 18:04:00,2.26575,2.26616,2.26575,2.26602,340100000.0
2006-04-24 18:05:00,2.26607,2.26624,2.26583,2.26583,214500000.0
2006-04-24 18:06:00,2.26576,2.26586,2.26559,2.26573,408000000.0
2006-04-24 18:07:00,2.26573,2.26596,2.26566,2.26581,420100000.0
2006-04-24 18:08:00,2.26566,2.266,2.2656,2.26572,444700001.0
2006-04-24 18:09:00,2.26564,2.26592,2.26562,2.26575,316599999.0
2006-04-24 18:10:00,2.26568,2.26571,2.26544,2.26571,330100000.0
2006-04-24 18:11:00,2.26567,2.26575,2.26538,2.26549,228400000.0
2006-04-24 18:12:00,2.26543,2.26579,2.26526,2.26551,190199999.0
2006-04-24 18:13:00,2.26539,2.26587,2.26536,2.26569,156200000.0
2006-04-24 18:14:00,2.26566,2.26578,2.2653,2.26539,311799999.0
2006-04-24 18:15:00,2.26545,2.26565,2.26523,2.26527,343100000.0
2006-04-24 18:16:00,2.26539,2.26539,2.26466,2.26512,399100000.0
2006-04-24 18:17:00,2.26511,2.26553,2.26511,2.26518,206400000.0
2006-04-24 18:18:00,2.26542,2.26586,2.26526,2.26577,132800000.0
2006-04-24 18:19:00,2.26584,2.26632,2.26574,2.26601,280799999.0
2006-04-24 18:20:00,2.26603,2.2665,2.26596,2.26645,181800000.0
2006-04-24 18:21:00,2.26653,2.26708,2.26653,2.26698,215400000.0
2006-04-24 18:22:00,2.26706,2.26716,2.26698,2.26703,211000000.0
2006-04-24 18:23:00,2.26697,2.26722,2.26673,2.26704,308500000.0
2006-04-24 18:24:00,2.26695,2.26697,2.26667,2.26692,325100000.0
2006-04-24 18:25:00,2.26688,2.26705,2.26644,2.26684,349500001.0
2006-04-24 18:26:00,2.26689,2.26707,2.26662,2.26675,364300000.0
2006-04-24 18:27:00,2.26676,2.26695,2.26653,2.26688,265999999.0
2006-04-24 18:28:00,2.26678,2.26696,2.26658,2.26673,197300000.0
2006-04-24 18:29:00,2.26671,2.26714,2.26671,2.26677,234100000.0
2006-04-24 18:30:00,2.26678,2.26712,2.26664,2.26707,265000000.0
2006-04-24 18:31:00,2.26723,2.26739,2.26707,2.26715,164900000.0
2006-04-24 18:32:00,2.26705,2.26707,2.2667,2.26691,131600000.0
2006-04-24 18:33:00,2.26686,2.26686,2.26621,2.2664,337100000.0
2006-04-24 18:34:00,2.26641,2.26666,2.26636,2.26653,421400000.0
2006-04-24 18:35:00,2.26651,2.26651,2.26595,2.26633,172100001.0
2006-04-24 18:36:00,2.26621,2.26621,2.26565,2.26583,84300000.0
2006-04-24 18:37:00,2.26577,2.26599,2.26557,2.26565,98900000.0
2006-04-24 18:38:00,2.26564,2.26587,2.2655,2.26568,88900000.0
2006-04-24 18:39:00,2.26564,2.26591,2.26528,2.2658,159400000.0
2006-04-24 18:40:00,2.26591,2.26592,2.26546,2.26576,264700000.0
2006-04-24 18:41:00,2.26602,2.26686,2.26602,2.26627,131900000.0
2006-04-24 18:42:00,2.26632,2.26659,2.2663,2.26657,93900000.0
2006-04-24 18:43:00,2.26649,2.26663,2.26601,2.26663,77600000.0
2006-04-24 18:44:00,2.26696,2.26707,2.26684,2.26693,120100000.0
2006-04-24 18:45:00,2.2669,2.26693,2.26666,2.26674,74200000.0
2006-04-24 18:46:00,2.26674,2.26698,2.26663,2.26698,28900000.0
2006-04-24 18:47:00,2.26719,2.26723,2.26687,2.26687,26900000.0
2006-04-24 18:48:00,2.26689,2.26689,2.26633,2.26633,126400000.0
2006-04-24 18:49:00,2.26638,2.26678,2.26625,2.26678,25600000.0
2006-04-24 18:50:00,2.26671,2.26671,2.26646,2.26658,19200000.0
2006-04-24 18:51:00,2.26666,2.26711,2.26666,2.2668,176100000.0
2006-04-24 18:52:00,2.26691,2.26718,2.2669,2.2669,148200000.0
2006-04-24 18:53:00,2.26693,2.26718,2.26693,2.26703,127800000.0
2006-04-24 18:54:00,2.26698,2.26722,2.26685,2.26689,145600000.0
2006-04-24 18:55:00,2.26688,2.26713,2.26681,2.26695,141700000.0
2006-04-24 18:56:00,2.26695,2.26724,2.26695,2.26713,40600000.0
2006-04-24 18:57:00,2.26719,2.26732,2.26714,2.26718,84400000.0
2006-04-24 18:58:00,2.26719,2.2673,2.26707,2.26711,249499998.0
2006-04-24 18:59:00,2.26703,2.26703,2.26644,2.26644,211400000.0
2006-04-24 19:00:00,2.26638,2.2667,2.26629,2.26656,64300000.0
2006-04-24 19:01:00,2.26636,2.2664,2.26612,2.26612,25600000.0
2006-04-24 19:02:00,2.26615,2.26641,2.26613,2.26637,149800000.0
2006-04-24 19:03:00,2.2664,2.26649,2.26624,2.26631,92500000.0
2006-04-24 19:04:00,2.26626,2.26626,2.26594,2.26618,28900000.0
2006-04-24 19:05:00,2.26613,2.26626,2.26588,2.26588,49400000.0
2006-04-24 19:06:00,2.26586,2.26618,2.26582,2.26598,295000000.0
2006-04-24 19:07:00,2.26589,2.26611,2.26582,2.26592,121600000.0
2006-04-24 19:08:00,2.26595,2.26595,2.26558,2.2659,241300000.0
2006-04-24 19:09:00,2.26592,2.26604,2.26567,2.26576,147700000.0
2006-04-24 19:10:00,2.26579,2.26591,2.26566,2.26578,91000000.0
2006-04-24 19:11:00,2.26567,2.26567,2.26524,2.26547,52800000.0
2006-04-24 19:12:00,2.26555,2.26572,2.26553,2.26572,30800000.0
2006-04-24 19:13:00,2.2657,2.2657,2.26531,2.2656,154000000.0
2006-04-24 19:14:00,2.26569,2.26572,2.26515,2.26542,89300000.0
2006-04-24 19:15:00,2.26545,2.26586,2.26534,2.26566,150100000.0
2006-04-24 19:16:00,2.26578,2.26603,2.26573,2.26603,26500000.0
2006-04-24 19:17:00,2.26617,2.26628,2.26605,2.26623,96800001.0
2006-04-24 19:18:00,2.2663,2.26661,2.2663,2.26654,92100000.0
2006-04-24 19:19:00,2.26663,2.26684,2.26657,2.26657,70700000.0
2006-04-24 19:20:00,2.26671,2.26712,2.26671,2.26699,144100000.0
2006-04-24 19:21:00,2.26697,2.2672,2.26695,2.26714,84300000.0
2006-04-24 19:22:00,2.26714,2.26735,2.26705,2.2672,63800000.0
2006-04-24 19:23:00,2.26718,2.26735,2.26716,2.26717,140100000.0
2006-04-24 19:24:00,2.26728,2.2673,2.26719,2.26726,79200000.0
2006-04-24 19:25:00,2.26719,2.26719,2.26697,2.26701,71000000.0
2006-04-24 19:26:00,2.26709,2.26741,2.26709,2.2673,175099999.0
2006-04-24 19:27:00,2.26729,2.26751,2.26724,2.26724,149600000.0
2006-04-24 19:28:00,2.26727,2.26745,2.26727,2.26735,76000000.0
2006-04-24 19:29:00,2.26721,2.26729,2.26699,2.26699,106200000.0
2006-04-24 19:30:00,2.26701,2.26731,2.26701,2.26704,262200000.0
2006-04-24 19:31:00,2.26685,2.26709,2.26678,2.26709,69000000.0
2006-04-24 19:32:00,2.26708,2.26715,2.2669,2.26694,175000000.0
2006-04-24 19:33:00,2.26692,2.26715,2.26692,2.26702,70300000.0
2006-04-24 19:34:00,2.26707,2.26707,2.26666,2.26685,108400000.0
2006-04-24 19:35:00,2.26691,2.26704,2.26678,2.26692,115900000.0
2006-04-24 19:36:00,2.26689,2.26689,2.26664,2.26664,141500000.0
2006-04-24 19:37:00,2.2668,2.26687,2.26672,2.26685,45700000.0
2006-04-24 19:38:00,2.26682,2.26704,2.26682,2.26688,27400000.0
2006-04-24 19:39:00,2.26686,2.26688,2.26672,2.26686,43800000.0
2006-04-24 19:40:00,2.26682,2.26683,2.26653,2.26683,85400000.0
2006-04-24 19:41:00,2.26685,2.26688,2.26668,2.26673,96499999.0
2006-04-24 19:42:00,2.2668,2.2669,2.26673,2.26675,65000000.0
2006-04-24 19:43:00,2.26672,2.26687,2.26661,2.26687,25500000.0
2006-04-24 19:44:00,2.26684,2.26684,2.26656,2.26666,77800000.0
2006-04-24 19:45:00,2.26652,2.26658,2.26643,2.26658,34600000.0
2006-04-24 19:46:00,2.26678,2.26687,2.26666,2.26667,82900000.0
2006-04-24 19:47:00,2.26662,2.26668,2.26656,2.26657,25300000.0
2006-04-24 19:48:00,2.26642,2.26663,2.26633,2.26633,82600000.0
2006-04-24 19:49:00,2.26646,2.26659,2.26639,2.2664,99400000.0
2006-04-24 19:50:00,2.26637,2.26644,2.2662,2.26632,59800000.0
2006-04-24 19:51:00,2.26633,2.26636,2.26617,2.26628,103200000.0
2006-04-24 19:52:00,2.26627,2.26643,2.26623,2.26625,68300000.0
2006-04-24 19:53:00,2.2661,2.2661,2.26587,2.26587,32600000.0
2006-04-24 19:54:00,2.26599,2.26621,2.26565,2.26614,68400000.0
2006-04-24 19:55:00,2.26634,2.26661,2.26634,2.26642,28800000.0
2006-04-24 19:56:00,2.26653,2.26688,2.26637,2.26679,86800000.0
2006-04-24 19:57:00,2.2668,2.2668,2.26644,2.26661,116600000.0
2006-04-24 19:58:00,2.26666,2.26684,2.26659,2.2668,115500000.0
2006-04-24 19:59:00,2.26688,2.26717,2.26681,2.26717,117500000.0
2006-04-24 20:00:00,2.26724,2.2673,2.2669,2.26704,80900000.0
2006-04-24 20:01:00,2.26702,2.26733,2.26701,2.26701,68000000.0
2006-04-24 20:02:00,2.26693,2.26731,2.26693,2.26724,44200000.0
2006-04-24 20:03:00,2.2673,2.2673,2.26717,2.26722,10400000.0
2006-04-24 20:04:00,2.26719,2.26719,2.26707,2.26707,23300000.0
2006-04-24 20:05:00,2.2671,2.26742,2.2671,2.2673,23100000.0
2006-04-24 20:06:00,2.26738,2.26758,2.26735,2.2674,36900000.0
2006-04-24 20:07:00,2.26744,2.26744,2.26717,2.26742,35100000.0
2006-04-24 20:08:00,2.26739,2.26747,2.26714,2.26728,98200000.0
2006-04-24 20:09:00,2.26744,2.26751,2.26735,2.26747,58900001.0
2006-04-24 20:10:00,2.26766,2.26767,2.26756,2.26767,33000000.0
2006-04-24 20:11:00,2.26745,2.26745,2.26702,2.26702,54900000.0
2006-04-24 20:12:00,2.26693,2.26724,2.26686,2.26714,160099999.0
2006-04-24 20:13:00,2.26702,2.26702,2.26677,2.26697,192500000.0
2006-04-24 20:14:00,2.26702,2.26711,2.26677,2.26677,112000000.0
2006-04-24 20:15:00,2.26683,2.2671,2.26668,2.26668,237700002.0
2006-04-24 20:16:00,2.26665,2.26673,2.26632,2.26673,172000001.0
2006-04-24 20:17:00,2.26651,2.26651,2.26596,2.26613,28200000.0
2006-04-24 20:18:00,2.2663,2.26668,2.26629,2.26635,76000000.0
2006-04-24 20:19:00,2.26639,2.26681,2.26639,2.26657,155999999.0
2006-04-24 20:20:00,2.26657,2.26675,2.26642,2.26663,239200000.0
2006-04-24 20:21:00,2.2667,2.26712,2.2667,2.26712,76600000.0
2006-04-24 20:22:00,2.26713,2.26736,2.26707,2.26734,75300000.0
2006-04-24 20:23:00,2.26735,2.26749,2.26728,2.26733,208500000.0
2006-04-24 20:24:00,2.26721,2.26721,2.26715,2.2672,30000000.0
2006-04-24 20:25:00,2.26703,2.2671,2.26684,2.2671,195600001.0
2006-04-24 20:26:00,2.26709,2.26709,2.26652,2.26672,166700001.0
2006-04-24 20:27:00,2.26667,2.2668,2.26649,2.2668,118000000.0
2006-04-24 20:28:00,2.26668,2.26669,2.26639,2.2665,194900000.0
2006-04-24 20:29:00,2.26662,2.26677,2.26647,2.26652,167500000.0
2006-04-24 20:30:00,2.26655,2.26681,2.26646,2.26673,373400000.0
2006-04-24 20:31:00,2.26672,2.26695,2.26666,2.2668,198900000.0
2006-04-24 20:32:00,2.26692,2.26732,2.26688,2.2669,331400000.0
2006-04-24 20:33:00,2.26677,2.26709,2.26677,2.26687,110400000.0
2006-04-24 20:34:00,2.26691,2.26709,2.26687,2.2669,90500000.0
2006-04-24 20:35:00,2.267,2.26712,2.26672,2.26698,46200000.0
2006-04-24 20:36:00,2.267,2.26704,2.26695,2.26702,60700000.0
2006-04-24 20:37:00,2.2669,2.26698,2.2668,2.26685,105900000.0
2006-04-24 20:38:00,2.26694,2.26725,2.26694,2.26715,134800000.0
2006-04-24 20:39:00,2.26711,2.26711,2.26682,2.26682,128500000.0
2006-04-24 20:40:00,2.26682,2.26694,2.26665,2.26685,142900000.0
2006-04-24 20:41:00,2.26695,2.26711,2.2669,2.2669,148400000.0
2006-04-24 20:42:00,2.26697,2.2671,2.26693,2.26705,77900000.0
2006-04-24 20:43:00,2.26713,2.26713,2.26689,2.26692,112500000.0
2006-04-24 20:44:00,2.26681,2.26681,2.26645,2.26645,180300001.0
2006-04-24 20:45:00,2.26641,2.26653,2.26641,2.2665,61800000.0
2006-04-24 20:46:00,2.26645,2.26653,2.26636,2.26636,34800000.0
2006-04-24 20:47:00,2.26638,2.26684,2.26638,2.26642,146900001.0
2006-04-24 20:48:00,2.26644,2.26692,2.26644,2.2665,197500000.0
2006-04-24 20:49:00,2.26637,2.26637,2.26613,2.26613,125200000.0
2006-04-24 20:50:00,2.26605,2.26625,2.26586,2.26586,174600000.0
2006-04-24 20:51:00,2.26581,2.26585,2.2657,2.26581,89900000.0
2006-04-24 20:52:00,2.2658,2.26599,2.26568,2.26585,143300000.0
2006-04-24 20:53:00,2.26582,2.26601,2.26555,2.26597,207800000.0
2006-04-24 20:54:00,2.26616,2.26637,2.26612,2.26637,137900000.0
2006-04-24 20:55:00,2.26633,2.26649,2.26633,2.26643,20600000.0
2006-04-24 20:56:00,2.26642,2.26661,2.26625,2.26638,247200000.0
2006-04-24 20:57:00,2.26644,2.26672,2.26641,2.26653,367200000.0
2006-04-24 20:58:00,2.26652,2.26683,2.26641,2.26644,207800000.0
2006-04-24 20:59:00,2.26641,2.26641,2.26598,2.26608,234500000.0
2006-04-24 21:00:00,2.26612,2.26612,2.26532,2.26552,214899999.0
2006-04-24 21:01:00,2.26551,2.26568,2.26531,2.26553,341600000.0
2006-04-24 21:02:00,2.26556,2.26561,2.26511,2.26558,81200000.0
2006-04-24 21:03:00,2.2657,2.26581,2.26568,2.26576,80200000.0
2006-04-24 21:04:00,2.26569,2.26587,2.26551,2.26562,71100000.0
2006-04-24 21:05:00,2.26554,2.26566,2.26535,2.26563,75900000.0
2006-04-24 21:06:00,2.2656,2.26569,2.26542,2.26556,95000001.0
2006-04-24 21:07:00,2.26558,2.26563,2.26547,2.26547,36900000.0
2006-04-24 21:08:00,2.26549,2.26561,2.26545,2.26545,26900000.0
2006-04-24 21:09:00,2.26571,2.26578,2.26562,2.26578,29500000.0
2006-04-24 21:10:00,2.26577,2.26577,2.26549,2.26549,87100000.0
2006-04-24 21:11:00,2.26548,2.26575,2.26548,2.26566,131600000.0
2006-04-24 21:12:00,2.26564,2.26564,2.26553,2.26553,28500000.0
2006-04-24 21:13:00,2.26547,2.26553,2.26529,2.26532,100600000.0
2006-04-24 21:14:00,2.2655,2.26567,2.26512,2.26549,151200000.0
2006-04-24 21:15:00,2.26545,2.26569,2.26533,2.26534,171400000.0
2006-04-24 21:16:00,2.26549,2.26595,2.26549,2.26595,122500000.0
2006-04-24 21:17:00,2.26591,2.26591,2.26552,2.2658,158900000.0
2006-04-24 21:18:00,2.2657,2.26603,2.2657,2.26577,121600000.0
2006-04-24 21:19:00,2.26567,2.26574,2.26547,2.26554,88600000.0
2006-04-24 21:20:00,2.26565,2.26577,2.26548,2.26553,273100000.0
2006-04-24 21:21:00,2.26558,2.26605,2.26548,2.26593,248900000.0
2006-04-24 21:22:00,2.26604,2.2661,2.26567,2.26587,157800000.0
2006-04-24 21:23:00,2.26605,2.26605,2.26577,2.26581,92900000.0
2006-04-24 21:24:00,2.26585,2.2661,2.26584,2.26598,84000000.0
2006-04-24 21:25:00,2.26582,2.26595,2.26545,2.26564,47600000.0
2006-04-24 21:26:00,2.26563,2.26568,2.2654,2.26554,24400000.0
2006-04-24 21:27:00,2.26563,2.26579,2.26556,2.26556,70500000.0
2006-04-24 21:28:00,2.2656,2.26585,2.26557,2.26564,91900000.0
2006-04-24 21:29:00,2.26571,2.26612,2.26571,2.26599,92800000.0
2006-04-24 21:30:00,2.26612,2.26616,2.266,2.26609,23900000.0
2006-04-24 21:31:00,2.26609,2.26639,2.26609,2.26614,17800000.0
2006-04-24 21:32:00,2.26626,2.26657,2.266,2.26619,170200000.0
2006-04-24 21:33:00,2.266,2.2662,2.266,2.26602,88499999.0
2006-04-24 21:34:00,2.26612,2.26626,2.26606,2.26606,153500001.0
2006-04-24 21:35:00,2.26611,2.26627,2.26608,2.26608,35300000.0
2006-04-24 21:36:00,2.26617,2.26628,2.26617,2.26617,28100000.0
2006-04-24 21:37:00,2.26609,2.26633,2.26607,2.26618,52700000.0
2006-04-24 21:38:00,2.26622,2.26639,2.26613,2.26613,85300000.0
2006-04-24 21:39:00,2.26591,2.26651,2.26591,2.26651,16400000.0
2006-04-24 21:40:00,2.26666,2.26666,2.26636,2.26651,64200000.0
2006-04-24 21:41:00,2.26645,2.26656,2.26645,2.26649,35100000.0
2006-04-24 21:42:00,2.26646,2.26657,2.26636,2.26651,86700000.0
2006-04-24 21:43:00,2.2664,2.2664,2.26572,2.26572,134500000.0
2006-04-24 21:44:00,2.26584,2.266,2.26567,2.26589,110900000.0
2006-04-24 21:45:00,2.26582,2.26582,2.26542,2.26559,82100000.0
2006-04-24 21:46:00,2.26567,2.26598,2.26566,2.26575,74900000.0
2006-04-24 21:47:00,2.26572,2.266,2.26565,2.26574,112500000.0
2006-04-24 21:48:00,2.26574,2.26606,2.26574,2.26598,54000000.0
2006-04-24 21:49:00,2.26603,2.26603,2.26584,2.2659,74100000.0
2006-04-24 21:50:00,2.2659,2.2659,2.26565,2.2657,39500000.0
2006-04-24 21:51:00,2.26575,2.26603,2.26575,2.26581,34900000.0
2006-04-24 21:52:00,2.26576,2.26608,2.26576,2.2658,127000000.0
2006-04-24 21:53:00,2.26574,2.26584,2.26537,2.26537,52200000.0
2006-04-24 21:54:00,2.26532,2.26538,2.26532,2.26532,34500000.0
2006-04-24 21:55:00,2.26538,2.26554,2.26535,2.26546,76400000.0
2006-04-24 21:56:00,2.26539,2.26539,2.26515,2.26538,51100000.0
2006-04-24 21:57:00,2.26539,2.26542,2.2653,2.26542,26000000.0
2006-04-24 21:58:00,2.26548,2.26573,2.26546,2.26573,39000000.0
2006-04-24 21:59:00,2.26593,2.26611,2.26582,2.26611,166600000.0
2006-04-24 22:00:00,2.26607,2.26621,2.2659,2.26611,63000000.0
2006-04-24 22:01:00,2.26607,2.26607,2.26584,2.26598,23000000.0
2006-04-24 22:02:00,2.26594,2.26608,2.26559,2.26559,111700000.0
2006-04-24 22:03:00,2.26571,2.26595,2.26571,2.26595,33600000.0
2006-04-24 22:04:00,2.26594,2.26612,2.26564,2.26593,95200000.0
2006-04-24 22:05:00,2.26593,2.26601,2.26588,2.2659,77200000.0
2006-04-24 22:06:00,2.26583,2.26583,2.26566,2.26578,32600000.0
2006-04-24 22:07:00,2.26581,2.26585,2.26576,2.2658,24700000.0
2006-04-24 22:08:00,2.26576,2.26576,2.26569,2.26571,22400000.0
2006-04-24 22:09:00,2.2657,2.26587,2.26563,2.26587,40400000.0
2006-04-24 22:10:00,2.26599,2.26614,2.26594,2.26605,19100000.0
2006-04-24 22:11:00,2.26604,2.2661,2.26597,2.26597,37200000.0
2006-04-24 22:12:00,2.26594,2.26599,2.26566,2.26569,56800000.0
2006-04-24 22:13:00,2.26564,2.26567,2.26548,2.26552,33900000.0
2006-04-24 22:14:00,2.26577,2.26577,2.2655,2.26562,39800000.0
2006-04-24 22:15:00,2.2656,2.2657,2.26551,2.26564,109400000.0
2006-04-24 22:16:00,2.26572,2.26594,2.26564,2.26571,155300000.0
2006-04-24 22:17:00,2.26583,2.26583,2.2658,2.2658,4800000.0
2006-04-24 22:18:00,2.26602,2.26627,2.26602,2.26619,22000000.0
2006-04-24 22:19:00,2.26611,2.26613,2.26599,2.26607,80100000.0
2006-04-24 22:20:00,2.26604,2.26604,2.26587,2.26587,25400000.0
2006-04-24 22:21:00,2.26585,2.26585,2.26556,2.26565,55200000.0
2006-04-24 22:22:00,2.26575,2.26612,2.26575,2.26595,109000000.0
2006-04-24 22:23:00,2.26591,2.26598,2.26582,2.26594,49800000.0
2006-04-24 22:24:00,2.26573,2.26575,2.26571,2.26573,8800000.0
2006-04-24 22:25:00,2.26585,2.26585,2.2654,2.26547,63200000.0
2006-04-24 22:26:00,2.26544,2.26544,2.26536,2.2654,14200000.0
2006-04-24 22:27:00,2.2656,2.26601,2.2656,2.26595,30700000.0
2006-04-24 22:28:00,2.26609,2.2662,2.26594,2.26614,60900001.0
2006-04-24 22:29:00,2.26599,2.26599,2.26562,2.26583,160400000.0
2006-04-24 22:30:00,2.26584,2.26616,2.26581,2.26608,107500000.0
2006-04-24 22:31:00,2.26625,2.2663,2.26611,2.26628,47100000.0
2006-04-24 22:32:00,2.26641,2.26641,2.26629,2.26632,37700000.0
2006-04-24 22:33:00,2.26648,2.26675,2.26648,2.26658,70100000.0
2006-04-24 22:34:00,2.26648,2.26655,2.2664,2.26655,73500000.0
2006-04-24 22:35:00,2.26644,2.26659,2.26644,2.26653,44600000.0
2006-04-24 22:36:00,2.26661,2.26661,2.26623,2.26623,26700000.0
2006-04-24 22:37:00,2.2662,2.26629,2.26616,2.2662,41100000.0
2006-04-24 22:38:00,2.26626,2.26637,2.26598,2.26631,35300000.0
2006-04-24 22:39:00,2.26623,2.26624,2.26614,2.2662,15600000.0
2006-04-24 22:40:00,2.2661,2.26636,2.26603,2.26611,33300000.0
2006-04-24 22:41:00,2.26607,2.26622,2.26607,2.26612,38200000.0
2006-04-24 22:42:00,2.26607,2.26622,2.26607,2.26612,64200000.0
2006-04-24 22:43:00,2.26608,2.26634,2.26594,2.26619,120900000.0
2006-04-24 22:44:00,2.26625,2.26643,2.26608,2.26642,75900000.0
2006-04-24 22:45:00,2.26641,2.26641,2.26611,2.26637,64300000.0
2006-04-24 22:46:00,2.26636,2.26636,2.26614,2.26622,71500000.0
2006-04-24 22:47:00,2.26633,2.26645,2.26633,2.26636,76100000.0
2006-04-24 22:48:00,2.26628,2.26633,2.26618,2.2663,68100000.0
2006-04-24 22:49:00,2.26639,2.26658,2.26627,2.26658,101300000.0
2006-04-24 22:50:00,2.26657,2.26657,2.26633,2.26634,16000000.0
2006-04-24 22:51:00,2.26624,2.26625,2.26594,2.26605,70500000.0
2006-04-24 22:52:00,2.26601,2.26617,2.26601,2.26617,47200000.0
2006-04-24 22:53:00,2.26623,2.26641,2.26607,2.26618,26900000.0
2006-04-24 22:54:00,2.26623,2.26641,2.26623,2.26641,24800000.0
2006-04-24 22:55:00,2.26649,2.26676,2.26646,2.26667,30800000.0
2006-04-24 22:56:00,2.26669,2.26669,2.26657,2.26657,13000000.0
2006-04-24 22:57:00,2.26664,2.26674,2.2665,2.2667,25800000.0
2006-04-24 22:58:00,2.26651,2.26673,2.26651,2.26659,25300000.0
2006-04-24 22:59:00,2.2665,2.26658,2.2665,2.26655,47400000.0
2006-04-24 23:00:00,2.26655,2.26662,2.26655,2.26662,14200000.0
2006-04-24 23:01:00,2.2661,2.2672,2.2658,2.26718,45400000.0
2006-04-24 23:02:00,2.26702,2.26717,2.26667,2.26714,39300000.0
2006-04-24 23:03:00,2.2666,2.26673,2.26612,2.26617,57299999.0
2006-04-24 23:04:00,2.26655,2.26667,2.26586,2.26586,20000000.0
2006-04-24 23:05:00,2.26576,2.26636,2.2656,2.26636,45800000.0
2006-04-24 23:06:00,2.26569,2.26619,2.26562,2.26586,40000000.0
2006-04-24 23:07:00,2.26566,2.26615,2.26542,2.26569,33200000.0
2006-04-24 23:08:00,2.2654,2.26609,2.26522,2.26544,46500000.0
2006-04-24 23:09:00,2.26569,2.26593,2.26559,2.2657,49000000.0
2006-04-24 23:10:00,2.26605,2.26635,2.26536,2.26536,35800000.0
2006-04-24 23:11:00,2.26515,2.26627,2.26483,2.26615,21700000.0
2006-04-24 23:12:00,2.26542,2.26601,2.2654,2.26578,45400000.0
2006-04-24 23:13:00,2.26557,2.26562,2.26482,2.26499,16000000.0
2006-04-24 23:14:00,2.26528,2.26582,2.26528,2.26575,44800000.0
2006-04-24 23:15:00,2.26568,2.26606,2.26535,2.26557,27400000.0
2006-04-24 23:16:00,2.26624,2.26635,2.26544,2.26544,33800000.0
2006-04-24 23:17:00,2.26622,2.26622,2.26554,2.26573,39800000.0
2006-04-24 23:18:00,2.26593,2.26611,2.26535,2.2655,22400000.0
2006-04-24 23:19:00,2.26554,2.26605,2.2653,2.2657,42200000.0
2006-04-24 23:20:00,2.26568,2.26602,2.26537,2.26537,43100000.0
2006-04-24 23:21:00,2.26549,2.26618,2.26544,2.26602,42700000.0
2006-04-24 23:22:00,2.26623,2.2664,2.26568,2.26584,24800000.0
2006-04-24 23:23:00,2.26622,2.26646,2.26571,2.26574,27600000.0
2006-04-24 23:24:00,2.26616,2.26637,2.26568,2.26602,39200000.0
2006-04-24 23:25:00,2.266,2.26626,2.26568,2.26586,43500000.0
2006-04-24 23:26:00,2.26659,2.26659,2.26629,2.26633,48300000.0
2006-04-24 23:27:00,2.26614,2.2663,2.26606,2.26616,26400000.0
2006-04-24 23:28:00,2.26619,2.26633,2.26614,2.2662,33400000.0
2006-04-24 23:29:00,2.26619,2.26682,2.26619,2.26682,24300000.0
2006-04-24 23:30:00,2.26699,2.267,2.26678,2.267,30700000.0
2006-04-24 23:31:00,2.26678,2.26693,2.26659,2.26678,35800000.0
2006-04-24 23:32:00,2.26645,2.26645,2.26597,2.26597,11200000.0
2006-04-24 23:33:00,2.26576,2.26596,2.26568,2.26596,65600000.0
2006-04-24 23:34:00,2.26611,2.26616,2.26598,2.26605,49300000.0
2006-04-24 23:35:00,2.26593,2.26615,2.26587,2.26597,44300000.0
2006-04-24 23:36:00,2.2659,2.26597,2.2659,2.26597,12200000.0
2006-04-24 23:37:00,2.2658,2.26605,2.2658,2.26605,26200000.0
2006-04-24 23:38:00,2.26596,2.26618,2.26596,2.26609,11700000.0
2006-04-24 23:39:00,2.26595,2.26595,2.26572,2.26575,34200000.0
2006-04-24 23:40:00,2.26575,2.26581,2.26575,2.26581,6400000.0
2006-04-24 23:41:00,2.26591,2.26591,2.26575,2.26575,38700000.0
2006-04-24 23:42:00,2.26578,2.26588,2.26565,2.26575,26800000.0
2006-04-24 23:43:00,2.26573,2.26592,2.26551,2.26551,42100000.0
2006-04-24 23:44:00,2.26572,2.26591,2.26572,2.26585,38400000.0
2006-04-24 23:45:00,2.26587,2.26587,2.26553,2.26563,32000000.0
2006-04-24 23:46:00,2.26553,2.26567,2.26546,2.26567,47800000.0
2006-04-24 23:47:00,2.26559,2.2657,2.26551,2.26551,57399999.0
2006-04-24 23:48:00,2.26547,2.26547,2.26532,2.26545,27000000.0
2006-04-24 23:49:00,2.26528,2.26528,2.26525,2.26525,11000000.0
2006-04-24 23:50:00,2.26532,2.26532,2.26507,2.26507,20800000.0
2006-04-24 23:51:00,2.26513,2.26513,2.26494,2.26495,62700000.0
2006-04-24 23:52:00,2.2652,2.26552,2.2651,2.2651,20000000.0
2006-04-24 23:53:00,2.26513,2.26558,2.26513,2.26537,39000000.0
2006-04-24 23:54:00,2.26535,2.26535,2.26513,2.26532,27900000.0
2006-04-24 23:55:00,2.2653,2.26563,2.2653,2.26563,29900000.0
2006-04-24 23:56:00,2.26579,2.26579,2.26543,2.26543,33000000.0
2006-04-24 23:57:00,2.26542,2.2655,2.26542,2.2655,5200000.0
2006-04-24 23:58:00,2.26553,2.26562,2.26551,2.26562,14000000.0
2006-04-24 23:59:00,2.26558,2.2657,2.26553,2.2657,24800000.0
2006-04-25 00:00:00,2.26549,2.26552,2.26527,2.26527,42500000.0
2006-04-25 00:01:00,2.26509,2.26554,2.26509,2.26512,39300000.0
2006-04-25 00:02:00,2.26498,2.26498,2.26487,2.26487,9200000.0
2006-04-25 00:03:00,2.26498,2.26498,2.26485,2.26485,10400000.0
2006-04-25 00:04:00,2.265,2.26507,2.26496,2.26507,13500000.0
2006-04-25 00:05:00,2.26501,2.26521,2.26498,2.26521,24500000.0
2006-04-25 00:06:00,2.26523,2.26523,2.26508,2.26517,39799999.0
2006-04-25 00:07:00,2.26525,2.26525,2.26505,2.26515,28800000.0
2006-04-25 00:08:00,2.26522,2.26523,2.265,2.265,35900000.0
2006-04-25 00:09:00,2.26513,2.26535,2.26513,2.26519,29800000.0
2006-04-25 00:10:00,2.26548,2.26548,2.2654,2.2654,6300000.0
2006-04-25 00:11:00,2.2658,2.26593,2.26568,2.26593,50000000.0
2006-04-25 00:12:00,2.26611,2.26635,2.26588,2.26588,29900000.0
2006-04-25 00:13:00,2.26574,2.26592,2.26562,2.26565,53100000.0
2006-04-25 00:14:00,2.26571,2.26579,2.2657,2.26572,22000000.0
2006-04-25 00:15:00,2.26575,2.26592,2.26575,2.26592,7600000.0
2006-04-25 00:16:00,2.26607,2.26607,2.26593,2.266,35100000.0
2006-04-25 00:17:00,2.26586,2.26586,2.26529,2.26533,48900000.0
2006-04-25 00:18:00,2.26547,2.26564,2.26547,2.2655,19300000.0
2006-04-25 00:19:00,2.26544,2.26544,2.26508,2.2653,47400000.0
2006-04-25 00:20:00,2.26528,2.26528,2.26504,2.26516,23000000.0
2006-04-25 00:21:00,2.26525,2.2653,2.26525,2.2653,7600000.0
2006-04-25 00:22:00,2.26525,2.2653,2.26525,2.2653,10400000.0
2006-04-25 00:23:00,2.26521,2.26521,2.26494,2.26498,35300000.0
2006-04-25 00:24:00,2.26521,2.2653,2.26506,2.2652,37000000.0
2006-04-25 00:25:00,2.2652,2.2652,2.26508,2.26508,22600000.0
2006-04-25 00:26:00,2.265,2.26521,2.26498,2.2651,32900000.0
2006-04-25 00:27:00,2.265,2.26509,2.26491,2.26509,26200000.0
2006-04-25 00:28:00,2.2654,2.26571,2.2654,2.26566,25400000.0
2006-04-25 00:29:00,2.26557,2.26573,2.26556,2.26556,37800000.0
2006-04-25 00:30:00,2.26571,2.26574,2.26571,2.26574,4800000.0
2006-04-25 00:31:00,2.26587,2.26596,2.26587,2.26596,48500000.0
2006-04-25 00:32:00,2.26593,2.26618,2.26593,2.2661,41200000.0
2006-04-25 00:33:00,2.26609,2.2661,2.26598,2.266,15800000.0
2006-04-25 00:34:00,2.26599,2.26633,2.26589,2.26589,31400000.0
2006-04-25 00:35:00,2.26589,2.2661,2.26577,2.26581,38800000.0
2006-04-25 00:36:00,2.2657,2.26595,2.26569,2.26584,24000000.0
2006-04-25 00:37:00,2.26585,2.26597,2.26585,2.26595,15300000.0
2006-04-25 00:38:00,2.26599,2.26599,2.26554,2.26578,25700000.0
2006-04-25 00:39:00,2.26584,2.26587,2.26552,2.26564,46000000.0
2006-04-25 00:40:00,2.26564,2.26599,2.26556,2.26594,31300000.0
2006-04-25 00:41:00,2.26615,2.26638,2.26582,2.26589,48700000.0
2006-04-25 00:42:00,2.26601,2.26602,2.26581,2.26582,14600000.0
2006-04-25 00:43:00,2.26598,2.26598,2.26575,2.26584,57200000.0
2006-04-25 00:44:00,2.2658,2.26595,2.26565,2.26573,32200000.0
2006-04-25 00:45:00,2.26555,2.26578,2.26555,2.26556,42000000.0
2006-04-25 00:46:00,2.26543,2.26562,2.26543,2.26552,28100000.0
2006-04-25 00:47:00,2.26564,2.2658,2.26543,2.26543,27200000.0
2006-04-25 00:48:00,2.26543,2.26568,2.26541,2.26568,22000000.0
2006-04-25 00:49:00,2.2659,2.26598,2.26565,2.26578,39400000.0
2006-04-25 00:50:00,2.26574,2.26574,2.26571,2.26571,9400000.0
2006-04-25 00:51:00,2.2656,2.26577,2.2655,2.26577,29500000.0
2006-04-25 00:52:00,2.26564,2.26567,2.26553,2.26555,15800000.0
2006-04-25 00:53:00,2.26552,2.26584,2.26552,2.26582,43600000.0
2006-04-25 00:54:00,2.26584,2.26584,2.26575,2.26578,18000000.0
2006-04-25 00:55:00,2.26565,2.26602,2.26565,2.26565,23200000.0
2006-04-25 00:56:00,2.26556,2.26565,2.26512,2.26512,32600000.0
2006-04-25 00:57:00,2.26515,2.26558,2.26515,2.26558,45300000.0
2006-04-25 00:58:00,2.26541,2.26549,2.26524,2.26524,19900000.0
2006-04-25 00:59:00,2.26521,2.26546,2.26516,2.26546,21400000.0
2006-04-25 01:00:00,2.2656,2.26591,2.26555,2.26591,65100000.0
2006-04-25 01:01:00,2.26597,2.26605,2.26583,2.26602,27900000.0
2006-04-25 01:02:00,2.26581,2.26604,2.26581,2.26585,23900000.0
2006-04-25 01:03:00,2.26601,2.26606,2.26582,2.26582,25500000.0
2006-04-25 01:04:00,2.26592,2.26604,2.26591,2.26591,24000000.0
2006-04-25 01:05:00,2.26606,2.26606,2.26585,2.26597,26500000.0
2006-04-25 01:06:00,2.26595,2.26605,2.26592,2.26605,22700000.0
2006-04-25 01:07:00,2.26589,2.26616,2.26586,2.26616,29500000.0
2006-04-25 01:08:00,2.26613,2.26623,2.26613,2.26618,15800000.0
2006-04-25 01:09:00,2.26617,2.26619,2.26592,2.26592,19000000.0
2006-04-25 01:10:00,2.26607,2.26656,2.26607,2.26646,31400000.0
2006-04-25 01:11:00,2.26633,2.26638,2.26615,2.26638,22900000.0
2006-04-25 01:12:00,2.26637,2.2665,2.26629,2.26642,21900000.0
2006-04-25 01:13:00,2.26633,2.26634,2.26619,2.26632,18700000.0
2006-04-25 01:14:00,2.26631,2.26649,2.26631,2.26637,52200000.0
2006-04-25 01:15:00,2.26631,2.26631,2.26606,2.26612,17100000.0
2006-04-25 01:16:00,2.2661,2.2661,2.26588,2.26588,45900000.0
2006-04-25 01:17:00,2.26586,2.26587,2.26569,2.26576,23900000.0
2006-04-25 01:18:00,2.26586,2.2659,2.26581,2.26585,15900000.0
2006-04-25 01:19:00,2.26576,2.26599,2.26576,2.26585,22300000.0
2006-04-25 01:20:00,2.26567,2.26593,2.26567,2.2658,31400000.0
2006-04-25 01:21:00,2.26582,2.2659,2.2658,2.26587,26200000.0
2006-04-25 01:22:00,2.26578,2.26595,2.26572,2.26588,20200000.0
2006-04-25 01:23:00,2.2659,2.26615,2.2659,2.2661,36200000.0
2006-04-25 01:24:00,2.26617,2.26623,2.26603,2.26612,33300000.0
2006-04-25 01:25:00,2.26611,2.26619,2.26611,2.26619,5200000.0
2006-04-25 01:26:00,2.26622,2.26632,2.26608,2.26608,18300000.0
2006-04-25 01:27:00,2.2661,2.26625,2.26605,2.26615,34500000.0
2006-04-25 01:28:00,2.26612,2.26627,2.26612,2.26615,16800000.0
2006-04-25 01:29:00,2.26619,2.26619,2.26598,2.26598,24400000.0
2006-04-25 01:30:00,2.26584,2.26613,2.26584,2.26601,31000000.0
2006-04-25 01:31:00,2.26601,2.26623,2.26601,2.26623,18900000.0
2006-04-25 01:32:00,2.26627,2.26627,2.26624,2.26624,10300000.0
2006-04-25 01:33:00,2.26625,2.26634,2.2662,2.26634,40500001.0
2006-04-25 01:34:00,2.26629,2.26652,2.26621,2.26622,57400000.0
2006-04-25 01:35:00,2.26622,2.26625,2.26616,2.26617,25200000.0
2006-04-25 01:36:00,2.2661,2.26618,2.26605,2.26611,22200000.0
2006-04-25 01:37:00,2.26591,2.26625,2.26591,2.26604,16400000.0
2006-04-25 01:38:00,2.26629,2.26637,2.26618,2.26629,54400000.0
2006-04-25 01:39:00,2.26631,2.26661,2.26628,2.26628,34800000.0
2006-04-25 01:40:00,2.2664,2.2664,2.26614,2.26614,34700000.0
2006-04-25 01:41:00,2.2662,2.26631,2.26609,2.26625,59700000.0
2006-04-25 01:42:00,2.26611,2.26614,2.26587,2.26606,52100000.0
2006-04-25 01:43:00,2.26599,2.26617,2.26599,2.26617,41100000.0
2006-04-25 01:44:00,2.26631,2.26631,2.26612,2.26625,30400000.0
2006-04-25 01:45:00,2.266,2.266,2.26553,2.26553,14200000.0
2006-04-25 01:46:00,2.26562,2.26595,2.26562,2.26575,20900000.0
2006-04-25 01:47:00,2.26591,2.26597,2.26571,2.26591,28800000.0
2006-04-25 01:48:00,2.26601,2.26601,2.26567,2.26567,35200000.0
2006-04-25 01:49:00,2.26545,2.26561,2.26536,2.26556,31800000.0
2006-04-25 01:50:00,2.26541,2.26552,2.26536,2.26547,32300000.0
2006-04-25 01:51:00,2.26555,2.26555,2.26535,2.26535,36100000.0
2006-04-25 01:52:00,2.26524,2.26535,2.26513,2.26528,42300000.0
2006-04-25 01:53:00,2.26523,2.26548,2.2652,2.2654,59100000.0
2006-04-25 01:54:00,2.2653,2.26541,2.26526,2.26526,28600000.0
2006-04-25 01:55:00,2.26544,2.26562,2.26541,2.26541,17000000.0
2006-04-25 01:56:00,2.26534,2.26549,2.26534,2.26546,30300000.0
2006-04-25 01:57:00,2.26565,2.26565,2.26538,2.26548,23700000.0
2006-04-25 01:58:00,2.26549,2.26549,2.2654,2.26543,19900000.0
2006-04-25 01:59:00,2.26546,2.26566,2.26546,2.26561,31600000.0
2006-04-25 02:00:00,2.26571,2.26607,2.26557,2.26607,20500000.0
2006-04-25 02:01:00,2.2659,2.2662,2.2659,2.26619,39800000.0
2006-04-25 02:02:00,2.26624,2.26624,2.266,2.26615,45700000.0
2006-04-25 02:03:00,2.2663,2.26632,2.26606,2.26617,44000000.0
2006-04-25 02:04:00,2.26634,2.26634,2.26611,2.26627,24300000.0
2006-04-25 02:05:00,2.2663,2.26689,2.2663,2.26689,31500000.0
2006-04-25 02:06:00,2.26681,2.26711,2.26681,2.26711,22200000.0
2006-04-25 02:07:00,2.2672,2.2675,2.2671,2.2675,39100000.0
2006-04-25 02:08:00,2.26748,2.26748,2.26723,2.26723,32400000.0
2006-04-25 02:09:00,2.26748,2.26754,2.26719,2.26719,23400000.0
2006-04-25 02:10:00,2.26734,2.26754,2.26733,2.26752,27700000.0
2006-04-25 02:11:00,2.26743,2.26753,2.26708,2.26708,50600000.0
2006-04-25 02:12:00,2.26709,2.26714,2.26685,2.267,42100000.0
2006-04-25 02:13:00,2.2668,2.26702,2.26672,2.26686,38300000.0
2006-04-25 02:14:00,2.26702,2.26731,2.26692,2.26714,39700000.0
2006-04-25 02:15:00,2.26729,2.2673,2.26713,2.2673,30600000.0
2006-04-25 02:16:00,2.2673,2.26762,2.2673,2.26762,26800000.0
2006-04-25 02:17:00,2.26759,2.26759,2.26735,2.26735,31400000.0
2006-04-25 02:18:00,2.2672,2.26725,2.26703,2.26724,36800000.0
2006-04-25 02:19:00,2.26711,2.26718,2.26691,2.26693,28700000.0
2006-04-25 02:20:00,2.26707,2.26723,2.26707,2.26723,54100000.0
2006-04-25 02:21:00,2.26736,2.26737,2.26685,2.26705,45000000.0
2006-04-25 02:22:00,2.26735,2.26746,2.26705,2.26729,42600000.0
2006-04-25 02:23:00,2.26729,2.26734,2.26712,2.26712,27200000.0
2006-04-25 02:24:00,2.26702,2.26728,2.26688,2.26718,34900000.0
2006-04-25 02:25:00,2.26725,2.26729,2.26699,2.2672,46300000.0
2006-04-25 02:26:00,2.26727,2.26727,2.26703,2.2672,28600000.0
2006-04-25 02:27:00,2.2672,2.26739,2.2672,2.26739,12200000.0
2006-04-25 02:28:00,2.26743,2.2679,2.26743,2.26775,23600000.0
2006-04-25 02:29:00,2.26763,2.2677,2.26713,2.26713,50800000.0
2006-04-25 02:30:00,2.26721,2.26762,2.2672,2.26762,23800000.0
2006-04-25 02:31:00,2.26762,2.2677,2.26753,2.2677,41800000.0
2006-04-25 02:32:00,2.26751,2.26751,2.26729,2.26736,15300000.0
2006-04-25 02:33:00,2.26738,2.2675,2.26735,2.26743,37299999.0
2006-04-25 02:34:00,2.26746,2.26751,2.26732,2.2675,32500000.0
2006-04-25 02:35:00,2.26749,2.26752,2.26727,2.26727,23800000.0
2006-04-25 02:36:00,2.26749,2.2675,2.26718,2.26719,50100000.0
2006-04-25 02:37:00,2.26714,2.26724,2.26711,2.26716,53100000.0
2006-04-25 02:38:00,2.26718,2.26737,2.26717,2.26717,24100000.0
2006-04-25 02:39:00,2.26719,2.26724,2.26704,2.26722,22600000.0
2006-04-25 02:40:00,2.26715,2.26722,2.26709,2.26714,35900000.0
2006-04-25 02:41:00,2.26706,2.26717,2.26705,2.26705,35100000.0
2006-04-25 02:42:00,2.26696,2.26714,2.26696,2.26707,20200000.0
2006-04-25 02:43:00,2.26708,2.26708,2.26693,2.26693,17200000.0
2006-04-25 02:44:00,2.26693,2.26693,2.26672,2.26684,22500000.0
2006-04-25 02:45:00,2.26664,2.26664,2.26652,2.26655,28100000.0
2006-04-25 02:46:00,2.26656,2.26673,2.26645,2.26657,27500000.0
2006-04-25 02:47:00,2.26663,2.26686,2.26654,2.26662,26900000.0
2006-04-25 02:48:00,2.26681,2.26689,2.26681,2.26689,11900000.0
2006-04-25 02:49:00,2.26691,2.26691,2.26649,2.26655,20100000.0
2006-04-25 02:50:00,2.26654,2.26666,2.26654,2.26656,33700000.0
2006-04-25 02:51:00,2.26658,2.26672,2.26651,2.26656,28500000.0
2006-04-25 02:52:00,2.26637,2.26681,2.26637,2.26681,20400000.0
2006-04-25 02:53:00,2.26696,2.26696,2.26658,2.26664,35200000.0
2006-04-25 02:54:00,2.26655,2.26661,2.26634,2.26641,21000000.0
2006-04-25 02:55:00,2.26644,2.26689,2.26644,2.26689,31600000.0
2006-04-25 02:56:00,2.26692,2.26696,2.26673,2.26678,34400000.0
2006-04-25 02:57:00,2.2668,2.26681,2.26661,2.26661,38700000.0
2006-04-25 02:58:00,2.26671,2.26691,2.26671,2.26675,31400000.0
2006-04-25 02:59:00,2.2667,2.26685,2.26668,2.26684,49900000.0
2006-04-25 03:00:00,2.26679,2.26692,2.26669,2.26678,30300000.0
2006-04-25 03:01:00,2.26687,2.26712,2.26681,2.26695,38200000.0
2006-04-25 03:02:00,2.26689,2.26699,2.26689,2.26697,25600000.0
2006-04-25 03:03:00,2.26698,2.26719,2.26698,2.26707,31600000.0
2006-04-25 03:04:00,2.26704,2.2674,2.26702,2.2674,25500000.0
2006-04-25 03:05:00,2.26723,2.26724,2.2669,2.26704,25200000.0
2006-04-25 03:06:00,2.26697,2.26723,2.26697,2.26698,38000000.0
2006-04-25 03:07:00,2.26693,2.26704,2.26678,2.26704,38200000.0
2006-04-25 03:08:00,2.26689,2.26703,2.26673,2.26678,40400000.0
2006-04-25 03:09:00,2.26665,2.26685,2.26665,2.26676,28600000.0
2006-04-25 03:10:00,2.26688,2.26714,2.26687,2.26698,26800000.0
2006-04-25 03:11:00,2.26692,2.26693,2.26679,2.26685,13900000.0
2006-04-25 03:12:00,2.26691,2.26718,2.26691,2.26694,50500000.0
2006-04-25 03:13:00,2.26684,2.26692,2.26683,2.26692,25700000.0
2006-04-25 03:14:00,2.26694,2.26694,2.26688,2.26688,2000000.0
2006-04-25 03:15:00,2.26687,2.26703,2.26683,2.26693,30400000.0
2006-04-25 03:16:00,2.26708,2.26724,2.26698,2.26707,42800000.0
2006-04-25 03:17:00,2.26698,2.26737,2.26698,2.26737,36200000.0
2006-04-25 03:18:00,2.26735,2.26735,2.26716,2.2672,24800000.0
2006-04-25 03:19:00,2.26722,2.26731,2.26716,2.26729,29100000.0
2006-04-25 03:20:00,2.26735,2.26735,2.26701,2.26702,29900000.0
2006-04-25 03:21:00,2.26695,2.26729,2.26695,2.26704,46100000.0
2006-04-25 03:22:00,2.26709,2.26724,2.26707,2.26712,21000000.0
2006-04-25 03:23:00,2.26705,2.26717,2.26705,2.26717,40700000.0
2006-04-25 03:24:00,2.26719,2.26719,2.26694,2.26711,18900000.0
2006-04-25 03:25:00,2.26711,2.26747,2.26705,2.26747,47300000.0
2006-04-25 03:26:00,2.26744,2.26754,2.26744,2.26746,32700000.0
2006-04-25 03:27:00,2.26729,2.26729,2.26725,2.26725,3200000.0
2006-04-25 03:28:00,2.2673,2.26731,2.26701,2.26701,23900000.0
2006-04-25 03:29:00,2.26706,2.26729,2.26692,2.26716,52600000.0
2006-04-25 03:30:00,2.2669,2.26694,2.26668,2.2668,33700000.0
2006-04-25 03:31:00,2.26683,2.26688,2.26678,2.26678,15200000.0
2006-04-25 03:32:00,2.26678,2.26678,2.26663,2.26663,45500000.0
2006-04-25 03:33:00,2.26671,2.26685,2.26659,2.26684,39600000.0
2006-04-25 03:34:00,2.26682,2.2669,2.26674,2.26674,38100000.0
2006-04-25 03:35:00,2.2667,2.2667,2.2665,2.26655,47700000.0
2006-04-25 03:36:00,2.26659,2.26681,2.2665,2.26663,38000000.0
2006-04-25 03:37:00,2.26672,2.26691,2.26665,2.26683,31900000.0
2006-04-25 03:38:00,2.26682,2.2671,2.26682,2.2671,26400000.0
2006-04-25 03:39:00,2.26698,2.26698,2.26692,2.26692,17400000.0
2006-04-25 03:40:00,2.26698,2.26705,2.26683,2.26697,28200000.0
2006-04-25 03:41:00,2.26682,2.26697,2.26677,2.26677,34000000.0
2006-04-25 03:42:00,2.26669,2.26674,2.26669,2.26674,4800000.0
2006-04-25 03:43:00,2.26673,2.26678,2.26666,2.26666,21900000.0
2006-04-25 03:44:00,2.26657,2.26665,2.26643,2.26643,30600000.0
2006-04-25 03:45:00,2.26631,2.26665,2.26631,2.26665,62599999.0
2006-04-25 03:46:00,2.26651,2.26651,2.26639,2.26648,13500000.0
2006-04-25 03:47:00,2.26648,2.26648,2.26621,2.26628,41300000.0
2006-04-25 03:48:00,2.26634,2.26669,2.26634,2.26669,17700000.0
2006-04-25 03:49:00,2.2665,2.2665,2.26647,2.2665,15200000.0
2006-04-25 03:50:00,2.26658,2.26663,2.26651,2.26656,18000000.0
2006-04-25 03:51:00,2.26667,2.26667,2.26633,2.26653,32200000.0
2006-04-25 03:52:00,2.26651,2.26669,2.2665,2.26654,34000000.0
2006-04-25 03:53:00,2.26642,2.26667,2.26634,2.26634,30000000.0
2006-04-25 03:54:00,2.26618,2.26621,2.26594,2.26613,40000000.0
2006-04-25 03:55:00,2.26629,2.26645,2.26615,2.26615,44400000.0
2006-04-25 03:56:00,2.26619,2.26623,2.26607,2.26608,31300000.0
2006-04-25 03:57:00,2.26618,2.26627,2.26614,2.26621,28400000.0
2006-04-25 03:58:00,2.2662,2.26652,2.2662,2.26652,29700000.0
2006-04-25 03:59:00,2.26649,2.26651,2.26639,2.26648,21900000.0
2006-04-25 04:00:00,2.2664,2.26642,2.26635,2.26635,19200000.0
2006-04-25 04:01:00,2.26643,2.26643,2.26605,2.26615,25400000.0
2006-04-25 04:02:00,2.26621,2.26651,2.2662,2.26639,51000000.0
2006-04-25 04:03:00,2.26656,2.26683,2.26656,2.26683,12200000.0
2006-04-25 04:04:00,2.26698,2.26723,2.26695,2.26723,15500000.0
2006-04-25 04:05:00,2.26719,2.26723,2.26693,2.26693,33900000.0
2006-04-25 04:06:00,2.26681,2.26706,2.26677,2.26695,35500000.0
2006-04-25 04:07:00,2.26685,2.26696,2.26682,2.26684,19600000.0
2006-04-25 04:08:00,2.26695,2.26695,2.26678,2.26684,19300000.0
2006-04-25 04:09:00,2.26684,2.26695,2.26683,2.26683,21600000.0
2006-04-25 04:10:00,2.26688,2.26705,2.26682,2.26687,19500000.0
2006-04-25 04:11:00,2.26686,2.26686,2.26671,2.26672,32500000.0
2006-04-25 04:12:00,2.2666,2.26685,2.2666,2.26685,50899999.0
2006-04-25 04:13:00,2.26665,2.26675,2.26665,2.26675,3600000.0
2006-04-25 04:14:00,2.26671,2.26689,2.26671,2.26689,12300000.0
2006-04-25 04:15:00,2.2667,2.26683,2.26667,2.26677,19200000.0
2006-04-25 04:16:00,2.26688,2.26701,2.26677,2.26678,21800000.0
2006-04-25 04:17:00,2.26697,2.26708,2.26696,2.26696,15500000.0
2006-04-25 04:18:00,2.26713,2.26735,2.26696,2.26735,22000000.0
2006-04-25 04:19:00,2.26749,2.26755,2.26734,2.26743,38700000.0
2006-04-25 04:20:00,2.2673,2.2674,2.26716,2.26727,26400000.0
2006-04-25 04:21:00,2.26735,2.2675,2.26728,2.26738,31100000.0
2006-04-25 04:22:00,2.26738,2.26738,2.26722,2.26723,26200000.0
2006-04-25 04:23:00,2.26716,2.26731,2.26716,2.26723,26100000.0
2006-04-25 04:24:00,2.2673,2.26746,2.26724,2.26724,73899998.0
2006-04-25 04:25:00,2.26747,2.26756,2.26734,2.26734,28300000.0
2006-04-25 04:26:00,2.26742,2.26742,2.2673,2.2673,17700000.0
2006-04-25 04:27:00,2.26729,2.26729,2.26719,2.26719,9400000.0
2006-04-25 04:28:00,2.26721,2.26743,2.26721,2.26743,19400000.0
2006-04-25 04:29:00,2.26748,2.26748,2.26712,2.26715,16500000.0
2006-04-25 04:30:00,2.26711,2.26722,2.26695,2.26695,42300000.0
2006-04-25 04:31:00,2.26711,2.26711,2.26683,2.26694,39600000.0
2006-04-25 04:32:00,2.26682,2.26706,2.26673,2.26699,29800000.0
2006-04-25 04:33:00,2.26697,2.26701,2.26674,2.26692,28900000.0
2006-04-25 04:34:00,2.26691,2.26704,2.26677,2.26677,51700000.0
2006-04-25 04:35:00,2.26668,2.26699,2.26657,2.26688,22800000.0
2006-04-25 04:36:00,2.26692,2.26705,2.26689,2.26705,24900000.0
2006-04-25 04:37:00,2.26694,2.26694,2.26684,2.26684,5800000.0
2006-04-25 04:38:00,2.26681,2.26698,2.26681,2.26698,7600000.0
2006-04-25 04:39:00,2.26698,2.26701,2.26684,2.26697,28800000.0
2006-04-25 04:40:00,2.26688,2.26715,2.26688,2.26715,17400000.0
2006-04-25 04:41:00,2.26691,2.26699,2.26685,2.26697,20700000.0
2006-04-25 04:42:00,2.26712,2.26712,2.26699,2.26699,12800000.0
2006-04-25 04:43:00,2.26721,2.26721,2.26709,2.26709,4700000.0
2006-04-25 04:44:00,2.26694,2.26717,2.26694,2.26695,45100000.0
2006-04-25 04:45:00,2.26704,2.26713,2.26702,2.26712,14500000.0
2006-04-25 04:46:00,2.26708,2.2673,2.26708,2.26726,24400000.0
2006-04-25 04:47:00,2.26732,2.26754,2.26732,2.26743,32500000.0
2006-04-25 04:48:00,2.26747,2.26767,2.26743,2.26743,70100000.0
2006-04-25 04:49:00,2.26757,2.26757,2.26723,2.26732,22400000.0
2006-04-25 04:50:00,2.26737,2.26756,2.26725,2.26751,32700000.0
2006-04-25 04:51:00,2.26749,2.26749,2.26727,2.26736,31899999.0
2006-04-25 04:52:00,2.26732,2.26732,2.26716,2.26717,11400000.0
2006-04-25 04:53:00,2.2673,2.2673,2.2671,2.2671,15400000.0
2006-04-25 04:54:00,2.26705,2.2674,2.26705,2.26731,31100000.0
2006-04-25 04:55:00,2.26743,2.26743,2.26714,2.26733,24300000.0
2006-04-25 04:56:00,2.26738,2.2674,2.26738,2.2674,14400000.0
2006-04-25 04:57:00,2.26743,2.26753,2.26735,2.2674,28400000.0
2006-04-25 04:58:00,2.26737,2.26743,2.2673,2.2674,34700000.0
2006-04-25 04:59:00,2.26742,2.26746,2.26742,2.26746,4600000.0
2006-04-25 05:00:00,2.26758,2.26777,2.26758,2.26771,30600000.0
2006-04-25 05:01:00,2.26778,2.26778,2.26771,2.26772,16000000.0
2006-04-25 05:02:00,2.26769,2.2679,2.26761,2.26773,28300000.0
2006-04-25 05:03:00,2.26783,2.26787,2.26771,2.26787,35000000.0
2006-04-25 05:04:00,2.26786,2.26801,2.26767,2.26767,31600000.0
2006-04-25 05:05:00,2.26753,2.26764,2.26746,2.26764,24500000.0
2006-04-25 05:06:00,2.26771,2.2679,2.26771,2.26771,22400000.0
2006-04-25 05:07:00,2.26758,2.26758,2.26752,2.26752,19700000.0
2006-04-25 05:08:00,2.26745,2.26759,2.26729,2.26753,36800001.0
2006-04-25 05:09:00,2.26758,2.26765,2.26737,2.2675,48499998.0
2006-04-25 05:10:00,2.26752,2.26773,2.26752,2.26773,11800000.0
2006-04-25 05:11:00,2.26753,2.26753,2.2674,2.2674,11800000.0
2006-04-25 05:12:00,2.26746,2.26779,2.26746,2.2676,25800000.0
2006-04-25 05:13:00,2.26754,2.26768,2.26743,2.26757,64599999.0
2006-04-25 05:14:00,2.26752,2.26756,2.26749,2.26754,49100000.0
2006-04-25 05:15:00,2.26776,2.26789,2.26776,2.26789,10000000.0
2006-04-25 05:16:00,2.26785,2.26796,2.26785,2.2679,37100000.0
2006-04-25 05:17:00,2.26795,2.26835,2.26795,2.26826,31200000.0
2006-04-25 05:18:00,2.26832,2.2686,2.26832,2.26855,46200000.0
2006-04-25 05:19:00,2.26852,2.26877,2.26837,2.26877,50800000.0
2006-04-25 05:20:00,2.26847,2.2686,2.26839,2.26857,44300000.0
2006-04-25 05:21:00,2.26853,2.26869,2.26853,2.26868,25800000.0
2006-04-25 05:22:00,2.26852,2.26865,2.26848,2.26862,22800000.0
2006-04-25 05:23:00,2.26865,2.26884,2.26864,2.26868,26900000.0
2006-04-25 05:24:00,2.26841,2.26851,2.2682,2.2683,34400000.0
2006-04-25 05:25:00,2.2683,2.26834,2.26809,2.26809,25300000.0
2006-04-25 05:26:00,2.2682,2.26833,2.26808,2.26808,30000000.0
2006-04-25 05:27:00,2.26795,2.26804,2.26792,2.26804,14300000.0
2006-04-25 05:28:00,2.26795,2.26797,2.26785,2.26785,25500000.0
2006-04-25 05:29:00,2.26786,2.26802,2.26779,2.26793,38600000.0
2006-04-25 05:30:00,2.26783,2.26818,2.26783,2.26818,15100000.0
2006-04-25 05:31:00,2.26796,2.26809,2.26794,2.26794,40800001.0
2006-04-25 05:32:00,2.26793,2.26818,2.26793,2.26806,28200000.0
2006-04-25 05:33:00,2.26816,2.2682,2.26802,2.26813,31000000.0
2006-04-25 05:34:00,2.26801,2.26812,2.268,2.26809,31700000.0
2006-04-25 05:35:00,2.26821,2.26821,2.26802,2.26802,9700000.0
2006-04-25 05:36:00,2.26805,2.26809,2.26796,2.26801,39300000.0
2006-04-25 05:37:00,2.26797,2.26797,2.2679,2.2679,12600000.0
2006-04-25 05:38:00,2.26772,2.26778,2.26762,2.26778,39600000.0
2006-04-25 05:39:00,2.26774,2.26788,2.26768,2.26774,31400000.0
2006-04-25 05:40:00,2.26763,2.26792,2.26763,2.26776,32100000.0
2006-04-25 05:41:00,2.26776,2.26777,2.2677,2.26771,26700000.0
2006-04-25 05:42:00,2.26766,2.26776,2.26762,2.26765,24300000.0
2006-04-25 05:43:00,2.26763,2.26769,2.26745,2.26769,29800000.0
2006-04-25 05:44:00,2.26758,2.26785,2.26758,2.26785,62400000.0
2006-04-25 05:45:00,2.2677,2.2678,2.26758,2.2678,26000000.0
2006-04-25 05:46:00,2.26786,2.26786,2.26769,2.26771,29500000.0
2006-04-25 05:47:00,2.26775,2.26792,2.26772,2.26792,23700000.0
2006-04-25 05:48:00,2.26787,2.26787,2.26765,2.2677,41000000.0
2006-04-25 05:49:00,2.26763,2.26777,2.26755,2.26771,23700000.0
2006-04-25 05:50:00,2.26779,2.26789,2.26767,2.26779,44900000.0
2006-04-25 05:51:00,2.26782,2.26782,2.26775,2.26775,4800000.0
2006-04-25 05:52:00,2.2678,2.26783,2.26777,2.26779,34100000.0
2006-04-25 05:53:00,2.26765,2.2678,2.26765,2.26772,30600000.0
2006-04-25 05:54:00,2.2677,2.26781,2.26768,2.26772,21200000.0
2006-04-25 05:55:00,2.26777,2.26778,2.26769,2.26778,8500000.0
2006-04-25 05:56:00,2.2678,2.2678,2.2677,2.26777,15000000.0
2006-04-25 05:57:00,2.26783,2.26827,2.26783,2.26795,28100000.0
2006-04-25 05:58:00,2.26785,2.26811,2.26785,2.26785,60900000.0
2006-04-25 05:59:00,2.26786,2.26819,2.26777,2.26819,40200000.0
2006-04-25 06:00:00,2.26804,2.26812,2.26795,2.26804,28300000.0
2006-04-25 06:01:00,2.26811,2.26829,2.26802,2.26802,42000000.0
2006-04-25 06:02:00,2.26815,2.26862,2.26815,2.26853,39700000.0
2006-04-25 06:03:00,2.2685,2.26871,2.26847,2.26865,45400000.0
2006-04-25 06:04:00,2.26865,2.26871,2.26857,2.26858,37900000.0
2006-04-25 06:05:00,2.26854,2.26867,2.26854,2.26863,23900000.0
2006-04-25 06:06:00,2.26847,2.26847,2.26809,2.26842,53300000.0
2006-04-25 06:07:00,2.26843,2.26861,2.26841,2.26848,34100000.0
2006-04-25 06:08:00,2.26863,2.26871,2.26843,2.26857,31200000.0
2006-04-25 06:09:00,2.26862,2.26869,2.26838,2.26839,48000000.0
2006-04-25 06:10:00,2.26835,2.2685,2.26829,2.26833,31200000.0
2006-04-25 06:11:00,2.26827,2.26832,2.26817,2.26817,36999998.0
2006-04-25 06:12:00,2.26818,2.26847,2.26818,2.26843,27900000.0
2006-04-25 06:13:00,2.26841,2.26845,2.26825,2.26825,25000000.0
2006-04-25 06:14:00,2.26829,2.26842,2.26824,2.26827,23700000.0
2006-04-25 06:15:00,2.26841,2.2686,2.26841,2.26843,26400000.0
2006-04-25 06:16:00,2.26857,2.26858,2.26841,2.26858,12000000.0
2006-04-25 06:17:00,2.26843,2.26843,2.26834,2.26834,13400000.0
2006-04-25 06:18:00,2.26843,2.26843,2.26822,2.26829,16800000.0
2006-04-25 06:19:00,2.26821,2.2685,2.26817,2.2684,39400000.0
2006-04-25 06:20:00,2.26846,2.26846,2.26827,2.26827,45500000.0
2006-04-25 06:21:00,2.26828,2.26857,2.26828,2.2684,24800000.0
2006-04-25 06:22:00,2.26856,2.26883,2.26846,2.26883,35400000.0
2006-04-25 06:23:00,2.26877,2.26877,2.26848,2.26848,45700000.0
2006-04-25 06:24:00,2.26854,2.26854,2.26828,2.26828,16500000.0
2006-04-25 06:25:00,2.26818,2.26826,2.26806,2.26806,41100000.0
2006-04-25 06:26:00,2.26815,2.2682,2.26805,2.26805,22400000.0
2006-04-25 06:27:00,2.26809,2.26817,2.26808,2.26817,35700000.0
2006-04-25 06:28:00,2.26826,2.26833,2.2682,2.26829,25500000.0
2006-04-25 06:29:00,2.26813,2.26815,2.26791,2.26805,63400000.0
2006-04-25 06:30:00,2.26827,2.26828,2.26815,2.26815,28900000.0
2006-04-25 06:31:00,2.2681,2.26818,2.26796,2.26815,40700000.0
2006-04-25 06:32:00,2.26822,2.26825,2.26797,2.26818,42300000.0
2006-04-25 06:33:00,2.26807,2.26829,2.26807,2.2681,47400000.0
2006-04-25 06:34:00,2.26808,2.26808,2.2679,2.26795,36700000.0
2006-04-25 06:35:00,2.26793,2.2681,2.26783,2.26786,55100000.0
2006-04-25 06:36:00,2.26784,2.26804,2.26772,2.26772,25100000.0
2006-04-25 06:37:00,2.2677,2.2679,2.2677,2.26775,32800000.0
2006-04-25 06:38:00,2.26764,2.26771,2.26736,2.26736,39400000.0
2006-04-25 06:39:00,2.26739,2.26766,2.26736,2.26745,38000000.0
2006-04-25 06:40:00,2.26736,2.26754,2.26721,2.26721,31800000.0
2006-04-25 06:41:00,2.26707,2.26736,2.26707,2.26716,45500000.0
2006-04-25 06:42:00,2.26718,2.26738,2.26712,2.26723,46400000.0
2006-04-25 06:43:00,2.26733,2.26735,2.26722,2.26728,30500000.0
2006-04-25 06:44:00,2.26724,2.26734,2.26722,2.26734,20900000.0
2006-04-25 06:45:00,2.26734,2.26754,2.26721,2.26732,59100000.0
2006-04-25 06:46:00,2.26739,2.26751,2.26718,2.26722,26500000.0
2006-04-25 06:47:00,2.26731,2.26746,2.26731,2.26746,16400000.0
2006-04-25 06:48:00,2.26752,2.26752,2.26736,2.26745,43700001.0
2006-04-25 06:49:00,2.26743,2.26756,2.26737,2.26755,33400000.0
2006-04-25 06:50:00,2.26747,2.26759,2.2674,2.26742,26300000.0
2006-04-25 06:51:00,2.26741,2.26744,2.26728,2.26744,24500000.0
2006-04-25 06:52:00,2.26761,2.26761,2.26739,2.2676,31800000.0
2006-04-25 06:53:00,2.26758,2.26772,2.26745,2.26745,36400000.0
2006-04-25 06:54:00,2.26749,2.2676,2.26743,2.26743,38100000.0
2006-04-25 06:55:00,2.26737,2.26752,2.26734,2.26742,41100000.0
2006-04-25 06:56:00,2.26751,2.26751,2.2672,2.2672,23800000.0
2006-04-25 06:57:00,2.26724,2.2673,2.26713,2.2673,31200000.0
2006-04-25 06:58:00,2.26736,2.26749,2.2673,2.26742,44200000.0
2006-04-25 06:59:00,2.26756,2.26767,2.26741,2.26764,34300000.0
2006-04-25 07:00:00,2.26761,2.26786,2.26739,2.26739,29200000.0
2006-04-25 07:01:00,2.26733,2.26758,2.26724,2.26751,39500000.0
2006-04-25 07:02:00,2.26737,2.26747,2.26737,2.26747,47400000.0
2006-04-25 07:03:00,2.2673,2.26747,2.2673,2.26747,7200000.0
2006-04-25 07:04:00,2.26742,2.26767,2.26742,2.26745,49700000.0
2006-04-25 07:05:00,2.26748,2.26748,2.26724,2.26725,7800000.0
2006-04-25 07:06:00,2.26729,2.26744,2.26727,2.26727,52200000.0
2006-04-25 07:07:00,2.26727,2.26749,2.26727,2.26733,28600000.0
2006-04-25 07:08:00,2.26733,2.26746,2.26726,2.26731,34200000.0
2006-04-25 07:09:00,2.26738,2.26755,2.26722,2.26755,55700001.0
2006-04-25 07:10:00,2.26724,2.26749,2.26719,2.26735,35800000.0
2006-04-25 07:11:00,2.26742,2.26784,2.26742,2.26772,30300000.0
2006-04-25 07:12:00,2.26776,2.26783,2.26768,2.26777,23600000.0
2006-04-25 07:13:00,2.26785,2.26791,2.26752,2.26775,36000000.0
2006-04-25 07:14:00,2.26759,2.26771,2.26756,2.26756,26600000.0
2006-04-25 07:15:00,2.26755,2.26755,2.26692,2.2671,42900000.0
2006-04-25 07:16:00,2.26708,2.26729,2.26708,2.26719,21700000.0
2006-04-25 07:17:00,2.2672,2.26763,2.2672,2.26744,26100000.0
2006-04-25 07:18:00,2.26753,2.26766,2.26753,2.26761,31000000.0
2006-04-25 07:19:00,2.26755,2.26755,2.2673,2.26739,42300000.0
2006-04-25 07:20:00,2.26733,2.26738,2.26718,2.26722,33200000.0
2006-04-25 07:21:00,2.26714,2.26723,2.26706,2.26715,24800000.0
2006-04-25 07:22:00,2.26713,2.26739,2.26713,2.26718,10100000.0
2006-04-25 07:23:00,2.2674,2.26756,2.2674,2.26747,25700000.0
2006-04-25 07:24:00,2.26774,2.26777,2.26738,2.26745,40200000.0
2006-04-25 07:25:00,2.26737,2.26757,2.26737,2.26743,28700000.0
2006-04-25 07:26:00,2.26735,2.2675,2.2673,2.2674,27200000.0
2006-04-25 07:27:00,2.26747,2.2677,2.26747,2.2677,23800000.0
2006-04-25 07:28:00,2.26762,2.26762,2.26728,2.26728,14200000.0
2006-04-25 07:29:00,2.26723,2.26726,2.26704,2.26717,39700000.0
2006-04-25 07:30:00,2.26727,2.26733,2.26719,2.26727,26400000.0
2006-04-25 07:31:00,2.26715,2.26732,2.26707,2.26727,35600000.0
2006-04-25 07:32:00,2.26736,2.26736,2.2671,2.26722,26700000.0
2006-04-25 07:33:00,2.26718,2.26734,2.2671,2.26734,14400000.0
2006-04-25 07:34:00,2.26722,2.26756,2.26722,2.26732,32700000.0
2006-04-25 07:35:00,2.26735,2.26771,2.26729,2.26765,34500000.0
2006-04-25 07:36:00,2.26785,2.26791,2.26785,2.26791,26800000.0
2006-04-25 07:37:00,2.26788,2.26803,2.26778,2.26778,41600000.0
2006-04-25 07:38:00,2.26784,2.26804,2.26777,2.26804,18800000.0
2006-04-25 07:39:00,2.26804,2.2687,2.26804,2.2687,28300000.0
2006-04-25 07:40:00,2.26877,2.26937,2.26877,2.26911,31600000.0
2006-04-25 07:41:00,2.269,2.26909,2.26891,2.26897,25500000.0
2006-04-25 07:42:00,2.26864,2.26864,2.26808,2.26863,50000000.0
2006-04-25 07:43:00,2.26853,2.26853,2.26815,2.26815,18400000.0
2006-04-25 07:44:00,2.26826,2.26828,2.26809,2.26813,36800000.0
2006-04-25 07:45:00,2.26814,2.26832,2.26813,2.26814,51900000.0
2006-04-25 07:46:00,2.26815,2.26815,2.26786,2.2679,44000001.0
2006-04-25 07:47:00,2.26789,2.26805,2.26783,2.26789,23200000.0
2006-04-25 07:48:00,2.26777,2.26793,2.26774,2.26793,25700000.0
2006-04-25 07:49:00,2.26812,2.26821,2.26809,2.26814,27200000.0
2006-04-25 07:50:00,2.26813,2.26821,2.26798,2.26805,42300000.0
2006-04-25 07:51:00,2.26813,2.2683,2.26808,2.26815,28400000.0
2006-04-25 07:52:00,2.26831,2.26851,2.26819,2.2682,66800000.0
2006-04-25 07:53:00,2.26822,2.2683,2.26822,2.2683,19900000.0
2006-04-25 07:54:00,2.2681,2.26828,2.26796,2.26818,21700000.0
2006-04-25 07:55:00,2.26804,2.26804,2.26767,2.26767,7900000.0
2006-04-25 07:56:00,2.26741,2.26774,2.26741,2.26748,29000000.0
2006-04-25 07:57:00,2.26759,2.26769,2.26725,2.26745,33700000.0
2006-04-25 07:58:00,2.26757,2.26762,2.2674,2.26743,34600000.0
2006-04-25 07:59:00,2.26749,2.26773,2.26747,2.26759,44000000.0
2006-04-25 08:00:00,2.26769,2.26783,2.26756,2.26771,43300000.0
2006-04-25 08:01:00,2.26767,2.26775,2.26756,2.26756,56099999.0
2006-04-25 08:02:00,2.26747,2.26765,2.26747,2.2676,39200000.0
2006-04-25 08:03:00,2.26754,2.26784,2.26749,2.26784,45900000.0
2006-04-25 08:04:00,2.26774,2.26779,2.26762,2.26775,40500000.0
2006-04-25 08:05:00,2.2678,2.26816,2.2678,2.268,39400000.0
2006-04-25 08:06:00,2.26806,2.26822,2.26801,2.26804,34800000.0
2006-04-25 08:07:00,2.26804,2.26836,2.26792,2.2682,25100000.0
2006-04-25 08:08:00,2.26819,2.26828,2.26802,2.26822,40000000.0
2006-04-25 08:09:00,2.26812,2.26838,2.26812,2.26829,41800000.0
2006-04-25 08:10:00,2.26815,2.26835,2.26803,2.26803,34400000.0
2006-04-25 08:11:00,2.26804,2.26839,2.26801,2.2683,74700001.0
2006-04-25 08:12:00,2.26809,2.26827,2.26807,2.26818,32400000.0
2006-04-25 08:13:00,2.26819,2.26819,2.26791,2.26807,37900000.0
2006-04-25 08:14:00,2.2683,2.2683,2.26809,2.2681,29400000.0
2006-04-25 08:15:00,2.26827,2.26838,2.26807,2.26838,17200000.0
2006-04-25 08:16:00,2.26861,2.26862,2.26844,2.26859,55000000.0
2006-04-25 08:17:00,2.26875,2.26878,2.26872,2.26878,13300000.0
2006-04-25 08:18:00,2.26908,2.26936,2.26904,2.26922,20100000.0
2006-04-25 08:19:00,2.26932,2.26983,2.26932,2.26983,14900000.0
2006-04-25 08:20:00,2.26986,2.2703,2.26986,2.27019,33100000.0
2006-04-25 08:21:00,2.26994,2.26994,2.26948,2.26953,22500000.0
2006-04-25 08:22:00,2.26935,2.26956,2.26927,2.26936,36900000.0
2006-04-25 08:23:00,2.26937,2.26937,2.26895,2.26912,26200000.0
2006-04-25 08:24:00,2.26908,2.26912,2.26881,2.26883,43500000.0
2006-04-25 08:25:00,2.269,2.2691,2.269,2.2691,6400000.0
2006-04-25 08:26:00,2.2694,2.2694,2.26927,2.26927,41600000.0
2006-04-25 08:27:00,2.26928,2.2693,2.26916,2.26929,27100000.0
2006-04-25 08:28:00,2.26931,2.26949,2.26922,2.26939,48000000.0
2006-04-25 08:29:00,2.26945,2.26959,2.26936,2.26959,38900000.0
2006-04-25 08:30:00,2.26942,2.26951,2.26907,2.26942,27100000.0
2006-04-25 08:31:00,2.26959,2.26959,2.26843,2.26843,47500000.0
2006-04-25 08:32:00,2.26849,2.2687,2.26834,2.2686,55500000.0
2006-04-25 08:33:00,2.26885,2.26893,2.26873,2.26873,32100000.0
2006-04-25 08:34:00,2.26877,2.26904,2.26869,2.26869,53200000.0
2006-04-25 08:35:00,2.2686,2.26893,2.2686,2.26893,20700000.0
2006-04-25 08:36:00,2.26908,2.26924,2.26902,2.26913,40400000.0
2006-04-25 08:37:00,2.26901,2.26916,2.26896,2.26904,26200000.0
2006-04-25 08:38:00,2.26898,2.26898,2.26877,2.26881,41600000.0
2006-04-25 08:39:00,2.26881,2.26907,2.26877,2.26907,24800000.0
2006-04-25 08:40:00,2.26913,2.26939,2.26913,2.26939,19000000.0
2006-04-25 08:41:00,2.26927,2.26942,2.26915,2.26921,20200000.0
2006-04-25 08:42:00,2.26919,2.26948,2.26919,2.2694,40100000.0
2006-04-25 08:43:00,2.26959,2.27014,2.26959,2.27007,14800000.0
2006-04-25 08:44:00,2.27016,2.2702,2.26978,2.26983,46600000.0
2006-04-25 08:45:00,2.26985,2.26985,2.26948,2.26963,36700000.0
2006-04-25 08:46:00,2.26956,2.26959,2.26943,2.26943,21800000.0
2006-04-25 08:47:00,2.26955,2.27004,2.26953,2.26983,51300000.0
2006-04-25 08:48:00,2.26997,2.27017,2.26972,2.27001,24400000.0
2006-04-25 08:49:00,2.27011,2.27016,2.26985,2.26985,22700000.0
2006-04-25 08:50:00,2.26965,2.2699,2.26965,2.2699,28900000.0
2006-04-25 08:51:00,2.26987,2.27004,2.26944,2.26944,30800000.0
2006-04-25 08:52:00,2.26939,2.26965,2.26935,2.26945,42100000.0
2006-04-25 08:53:00,2.26936,2.26946,2.26929,2.26929,30900000.0
2006-04-25 08:54:00,2.26915,2.26915,2.26875,2.26875,16000000.0
2006-04-25 08:55:00,2.2688,2.26904,2.26866,2.2689,52800000.0
2006-04-25 08:56:00,2.26894,2.26936,2.26894,2.26918,28500000.0
2006-04-25 08:57:00,2.26927,2.26945,2.26888,2.2693,37500000.0
2006-04-25 08:58:00,2.26951,2.26978,2.26939,2.26978,47600000.0
2006-04-25 08:59:00,2.26975,2.26989,2.26965,2.26989,37500000.0
2006-04-25 09:00:00,2.26994,2.27009,2.26977,2.26994,28400000.0
2006-04-25 09:01:00,2.27015,2.27015,2.27002,2.27002,14000000.0
2006-04-25 09:02:00,2.27004,2.27032,2.26998,2.26998,36300000.0
2006-04-25 09:03:00,2.2698,2.2698,2.26954,2.26954,20600000.0
2006-04-25 09:04:00,2.26936,2.2694,2.26917,2.26921,33200000.0
2006-04-25 09:05:00,2.26913,2.26931,2.2688,2.2688,33500000.0
2006-04-25 09:06:00,2.26873,2.26889,2.26859,2.26869,50300000.0
2006-04-25 09:07:00,2.26866,2.26866,2.26827,2.2683,33600000.0
2006-04-25 09:08:00,2.26842,2.26848,2.26822,2.26822,26700000.0
2006-04-25 09:09:00,2.26806,2.2682,2.26772,2.26772,21200000.0
2006-04-25 09:10:00,2.26767,2.26799,2.26767,2.26771,32400001.0
2006-04-25 09:11:00,2.26789,2.26815,2.26778,2.26815,57300000.0
2006-04-25 09:12:00,2.26818,2.26827,2.26789,2.2681,20000000.0
2006-04-25 09:13:00,2.26796,2.26802,2.26781,2.26787,63000000.0
2006-04-25 09:14:00,2.26781,2.26808,2.26781,2.26802,28400000.0
2006-04-25 09:15:00,2.26801,2.26811,2.26801,2.26807,14900000.0
2006-04-25 09:16:00,2.26797,2.26812,2.26797,2.26812,22300000.0
2006-04-25 09:17:00,2.26801,2.26809,2.26791,2.268,24500000.0
2006-04-25 09:18:00,2.26785,2.26792,2.26773,2.26783,30700000.0
2006-04-25 09:19:00,2.26781,2.26808,2.26764,2.26764,45800000.0
2006-04-25 09:20:00,2.26774,2.26776,2.26754,2.26754,19900000.0
2006-04-25 09:21:00,2.26786,2.26824,2.26786,2.26815,16700000.0
2006-04-25 09:22:00,2.26835,2.26841,2.26818,2.26818,33200000.0
2006-04-25 09:23:00,2.26826,2.26864,2.2681,2.26864,27200000.0
2006-04-25 09:24:00,2.26865,2.269,2.26865,2.26895,21100000.0
2006-04-25 09:25:00,2.26889,2.2689,2.26853,2.26867,29400000.0
2006-04-25 09:26:00,2.26876,2.26888,2.26863,2.26888,38000000.0
2006-04-25 09:27:00,2.26913,2.26913,2.26854,2.26854,18200000.0
2006-04-25 09:28:00,2.26847,2.2687,2.26837,2.26853,44800000.0
2006-04-25 09:29:00,2.26847,2.2686,2.26813,2.26826,32700000.0
2006-04-25 09:30:00,2.26827,2.2685,2.26804,2.26804,22300000.0
2006-04-25 09:31:00,2.26802,2.26846,2.26794,2.26835,21600000.0
2006-04-25 09:32:00,2.26838,2.26851,2.26836,2.26842,72000000.0
2006-04-25 09:33:00,2.26832,2.26848,2.26832,2.26832,44900000.0
2006-04-25 09:34:00,2.26825,2.26847,2.26821,2.26825,35800000.0
2006-04-25 09:35:00,2.26831,2.26839,2.26806,2.26806,55800000.0
2006-04-25 09:36:00,2.26817,2.26819,2.26772,2.26793,36500000.0
2006-04-25 09:37:00,2.26799,2.26804,2.26782,2.26782,31900000.0
2006-04-25 09:38:00,2.26774,2.26799,2.26767,2.26799,26700000.0
2006-04-25 09:39:00,2.26794,2.26801,2.26765,2.26789,40500000.0
2006-04-25 09:40:00,2.26773,2.26773,2.26732,2.26732,22200000.0
2006-04-25 09:41:00,2.26723,2.26723,2.26702,2.2672,21100000.0
2006-04-25 09:42:00,2.26716,2.26728,2.26685,2.26696,21600000.0
2006-04-25 09:43:00,2.26697,2.26699,2.26668,2.26673,42100000.0
2006-04-25 09:44:00,2.26658,2.26687,2.26643,2.26665,42200000.0
2006-04-25 09:45:00,2.26652,2.26681,2.26652,2.26672,24600000.0
2006-04-25 09:46:00,2.26684,2.2669,2.26651,2.26671,19800000.0
2006-04-25 09:47:00,2.26661,2.26712,2.26661,2.26697,38300000.0
2006-04-25 09:48:00,2.26706,2.26723,2.26702,2.26702,79699998.0
2006-04-25 09:49:00,2.26719,2.26734,2.26717,2.26719,37500000.0
2006-04-25 09:50:00,2.2672,2.26733,2.26714,2.26728,49100000.0
2006-04-25 09:51:00,2.26756,2.26756,2.26725,2.26726,31500000.0
2006-04-25 09:52:00,2.26731,2.26736,2.2671,2.26725,40000000.0
2006-04-25 09:53:00,2.26724,2.26738,2.26703,2.26738,78400000.0
2006-04-25 09:54:00,2.26751,2.26761,2.26741,2.26756,52300000.0
2006-04-25 09:55:00,2.26757,2.26776,2.26746,2.26766,30300000.0
2006-04-25 09:56:00,2.26766,2.26779,2.26746,2.26762,51900000.0
2006-04-25 09:57:00,2.26753,2.26762,2.26736,2.26762,47200000.0
2006-04-25 09:58:00,2.26778,2.26789,2.26765,2.26782,39400000.0
2006-04-25 09:59:00,2.26791,2.26791,2.26757,2.26757,23300000.0
2006-04-25 10:00:00,2.26715,2.2672,2.2665,2.2665,27800000.0
2006-04-25 10:01:00,2.26646,2.2667,2.26646,2.26649,27400000.0
2006-04-25 10:02:00,2.26643,2.26643,2.26593,2.26612,19800000.0
2006-04-25 10:03:00,2.26605,2.26646,2.26595,2.26643,22000000.0
2006-04-25 10:04:00,2.26663,2.26663,2.26593,2.26626,38000000.0
2006-04-25 10:05:00,2.26634,2.26634,2.26585,2.26627,41100000.0
2006-04-25 10:06:00,2.26644,2.26663,2.26629,2.26653,30200000.0
2006-04-25 10:07:00,2.26664,2.26678,2.26636,2.26665,48200000.0
2006-04-25 10:08:00,2.26658,2.26716,2.26658,2.26716,17200000.0
2006-04-25 10:09:00,2.26717,2.26717,2.26698,2.26701,32000000.0
2006-04-25 10:10:00,2.2671,2.26711,2.26655,2.26678,32500000.0
2006-04-25 10:11:00,2.26692,2.26706,2.26631,2.26644,33300000.0
2006-04-25 10:12:00,2.26674,2.2669,2.26634,2.26683,37200000.0
2006-04-25 10:13:00,2.26705,2.26708,2.26581,2.26601,30000000.0
2006-04-25 10:14:00,2.26633,2.26665,2.26591,2.26636,44400000.0
2006-04-25 10:15:00,2.26643,2.26699,2.26607,2.26699,37600000.0
2006-04-25 10:16:00,2.26684,2.267,2.2667,2.26675,57300000.0
2006-04-25 10:17:00,2.26676,2.26696,2.26654,2.26683,48800000.0
2006-04-25 10:18:00,2.26663,2.26674,2.26647,2.26672,33400000.0
2006-04-25 10:19:00,2.2666,2.26671,2.26625,2.26631,26900000.0
2006-04-25 10:20:00,2.26635,2.26719,2.26635,2.26719,21900000.0
2006-04-25 10:21:00,2.26685,2.26727,2.26679,2.26717,45900000.0
2006-04-25 10:22:00,2.2673,2.2677,2.26719,2.26738,47500000.0
2006-04-25 10:23:00,2.26724,2.26737,2.26697,2.26737,32100000.0
2006-04-25 10:24:00,2.26754,2.2677,2.26732,2.26759,66000000.0
2006-04-25 10:25:00,2.26738,2.26762,2.26734,2.2674,38100000.0
2006-04-25 10:26:00,2.26754,2.26769,2.26754,2.2676,44400001.0
2006-04-25 10:27:00,2.26764,2.26818,2.26764,2.2681,44400000.0
2006-04-25 10:28:00,2.26796,2.2682,2.26755,2.26755,43500000.0
2006-04-25 10:29:00,2.26743,2.26792,2.26743,2.26778,20500000.0
2006-04-25 10:30:00,2.26757,2.26783,2.26746,2.26752,40100000.0
2006-04-25 10:31:00,2.26736,2.26758,2.2673,2.26755,32400000.0
2006-04-25 10:32:00,2.26774,2.26774,2.26743,2.26767,31500000.0
2006-04-25 10:33:00,2.26771,2.26788,2.26767,2.26768,38100000.0
2006-04-25 10:34:00,2.26774,2.2679,2.26752,2.26752,21600000.0
2006-04-25 10:35:00,2.26752,2.26764,2.26728,2.26745,26400000.0
2006-04-25 10:36:00,2.26741,2.26775,2.26736,2.26737,43000000.0
2006-04-25 10:37:00,2.26733,2.26747,2.26712,2.26714,36000000.0
2006-04-25 10:38:00,2.26722,2.26722,2.26652,2.26675,38400000.0
2006-04-25 10:39:00,2.26648,2.26664,2.26643,2.26648,24000000.0
2006-04-25 10:40:00,2.26647,2.26647,2.26594,2.26598,40700000.0
2006-04-25 10:41:00,2.26597,2.26643,2.26593,2.2662,36400000.0
2006-04-25 10:42:00,2.26599,2.26626,2.26585,2.26606,45200000.0
2006-04-25 10:43:00,2.26606,2.26632,2.26606,2.26628,39100000.0
2006-04-25 10:44:00,2.26605,2.26615,2.26581,2.26581,60700000.0
2006-04-25 10:45:00,2.26592,2.26627,2.26592,2.26627,22700000.0
2006-04-25 10:46:00,2.26645,2.26657,2.26638,2.26638,49000000.0
2006-04-25 10:47:00,2.26631,2.26658,2.26631,2.26658,25800000.0
2006-04-25 10:48:00,2.26675,2.26689,2.2667,2.2667,37500000.0
2006-04-25 10:49:00,2.26675,2.26683,2.2665,2.26652,33700000.0
2006-04-25 10:50:00,2.26637,2.26637,2.26612,2.26612,11200000.0
2006-04-25 10:51:00,2.26603,2.26618,2.26597,2.26597,34200000.0
2006-04-25 10:52:00,2.26593,2.26604,2.26588,2.26588,37600000.0
2006-04-25 10:53:00,2.26581,2.26593,2.26573,2.2658,58900000.0
2006-04-25 10:54:00,2.26579,2.26593,2.26537,2.26537,25200000.0
2006-04-25 10:55:00,2.26536,2.2659,2.26536,2.2659,50300000.0
2006-04-25 10:56:00,2.26603,2.26632,2.26586,2.26594,24900000.0
2006-04-25 10:57:00,2.26591,2.26614,2.26576,2.26583,41800000.0
2006-04-25 10:58:00,2.26572,2.26572,2.26545,2.26566,32300000.0
2006-04-25 10:59:00,2.26553,2.26558,2.26539,2.26553,73600000.0
2006-04-25 11:00:00,2.2655,2.26594,2.2655,2.26588,24100000.0
2006-04-25 11:01:00,2.26575,2.26575,2.26562,2.26562,13800000.0
2006-04-25 11:02:00,2.26549,2.26566,2.26542,2.26566,34700000.0
2006-04-25 11:03:00,2.26554,2.26563,2.26548,2.26548,15400000.0
2006-04-25 11:04:00,2.26556,2.26556,2.26547,2.26551,38500000.0
2006-04-25 11:05:00,2.26558,2.26592,2.26555,2.26555,59200000.0
2006-04-25 11:06:00,2.26585,2.26598,2.26568,2.26598,20600000.0
2006-04-25 11:07:00,2.26589,2.26596,2.26578,2.2658,32700000.0
2006-04-25 11:08:00,2.26572,2.26596,2.26564,2.26564,35200000.0
2006-04-25 11:09:00,2.26553,2.26577,2.26545,2.26548,39400000.0
2006-04-25 11:10:00,2.2654,2.26574,2.2654,2.26568,26300000.0
2006-04-25 11:11:00,2.26577,2.26585,2.26568,2.26575,44800000.0
2006-04-25 11:12:00,2.26581,2.26629,2.26581,2.26629,27300000.0
2006-04-25 11:13:00,2.26624,2.26634,2.266,2.266,40600000.0
2006-04-25 11:14:00,2.26605,2.26616,2.26589,2.26589,50000000.0
2006-04-25 11:15:00,2.26599,2.26615,2.26599,2.26611,31500000.0
2006-04-25 11:16:00,2.26596,2.26611,2.26596,2.26608,27100000.0
2006-04-25 11:17:00,2.26603,2.26603,2.26574,2.26577,31200000.0
2006-04-25 11:18:00,2.26587,2.2661,2.26583,2.2661,12700000.0
2006-04-25 11:19:00,2.26593,2.26593,2.26558,2.26576,14700000.0
2006-04-25 11:20:00,2.26592,2.26592,2.26566,2.26584,43100000.0
2006-04-25 11:21:00,2.26574,2.266,2.26566,2.26579,52600001.0
2006-04-25 11:22:00,2.2656,2.2656,2.26511,2.26522,27200000.0
2006-04-25 11:23:00,2.26529,2.26532,2.26518,2.2652,35300000.0
2006-04-25 11:24:00,2.2654,2.26554,2.26533,2.26546,29900000.0
2006-04-25 11:25:00,2.26557,2.26572,2.26549,2.26549,38000000.0
2006-04-25 11:26:00,2.26554,2.26559,2.26537,2.26551,47300000.0
2006-04-25 11:27:00,2.2654,2.26559,2.26535,2.26547,26300000.0
2006-04-25 11:28:00,2.26547,2.26556,2.26539,2.26553,65300000.0
2006-04-25 11:29:00,2.26559,2.26593,2.26544,2.26577,37500000.0
2006-04-25 11:30:00,2.26579,2.26582,2.26556,2.26564,25700000.0
2006-04-25 11:31:00,2.26541,2.26554,2.26531,2.26531,32000000.0
2006-04-25 11:32:00,2.26516,2.26516,2.26489,2.2651,33500000.0
2006-04-25 11:33:00,2.26511,2.26536,2.265,2.26535,30400000.0
2006-04-25 11:34:00,2.26531,2.26551,2.26525,2.26525,46400000.0
2006-04-25 11:35:00,2.26523,2.26523,2.26501,2.26501,33900000.0
2006-04-25 11:36:00,2.26517,2.26526,2.26466,2.26483,49500000.0
2006-04-25 11:37:00,2.26485,2.26513,2.26485,2.26501,26600000.0
2006-04-25 11:38:00,2.26479,2.26506,2.26479,2.26497,40600000.0
2006-04-25 11:39:00,2.26492,2.2651,2.26474,2.26492,37200000.0
2006-04-25 11:40:00,2.26485,2.26501,2.2646,2.2646,33400000.0
2006-04-25 11:41:00,2.26443,2.26456,2.26443,2.26448,41700000.0
2006-04-25 11:42:00,2.26447,2.26463,2.26441,2.26463,54300000.0
2006-04-25 11:43:00,2.26487,2.26487,2.26459,2.2647,34000000.0
2006-04-25 11:44:00,2.2645,2.2645,2.26429,2.26442,24000000.0
2006-04-25 11:45:00,2.26436,2.26442,2.26415,2.26442,34000000.0
2006-04-25 11:46:00,2.26447,2.2649,2.26424,2.26481,53899998.0
2006-04-25 11:47:00,2.26502,2.26502,2.26473,2.26473,24600000.0
2006-04-25 11:48:00,2.26448,2.26492,2.26448,2.26489,44900000.0
2006-04-25 11:49:00,2.26494,2.26494,2.26456,2.26457,22800000.0
2006-04-25 11:50:00,2.26461,2.26461,2.26432,2.26434,26400000.0
2006-04-25 11:51:00,2.26445,2.26445,2.26409,2.26441,49500000.0
2006-04-25 11:52:00,2.26449,2.26473,2.26435,2.26473,28400000.0
2006-04-25 11:53:00,2.2647,2.26496,2.2647,2.26488,33400000.0
2006-04-25 11:54:00,2.26481,2.26494,2.26474,2.26492,57100001.0
2006-04-25 11:55:00,2.2651,2.26562,2.2651,2.26532,28000000.0
2006-04-25 11:56:00,2.26541,2.26575,2.26541,2.2655,40000000.0
2006-04-25 11:57:00,2.26557,2.26576,2.2655,2.26552,33400000.0
2006-04-25 11:58:00,2.26558,2.26575,2.26558,2.26564,50800000.0
2006-04-25 11:59:00,2.26564,2.26564,2.26519,2.26528,19300000.0
2006-04-25 12:00:00,2.26541,2.2663,2.2654,2.2663,34200000.0
2006-04-25 12:01:00,2.26648,2.26648,2.26576,2.26581,51600000.0
2006-04-25 12:02:00,2.2653,2.2653,2.26446,2.26446,37300000.0
2006-04-25 12:03:00,2.26449,2.26491,2.26444,2.26444,31100000.0
2006-04-25 12:04:00,2.26439,2.26456,2.26404,2.26448,21800000.0
2006-04-25 12:05:00,2.26484,2.26484,2.26458,2.26465,26200000.0
2006-04-25 12:06:00,2.26499,2.26516,2.26476,2.26516,26100000.0
2006-04-25 12:07:00,2.26517,2.26517,2.2648,2.26498,29900000.0
2006-04-25 12:08:00,2.26506,2.26513,2.26463,2.26477,29600000.0
2006-04-25 12:09:00,2.26491,2.26502,2.26482,2.26497,31600000.0
2006-04-25 12:10:00,2.26484,2.26484,2.26443,2.26448,33700000.0
2006-04-25 12:11:00,2.26457,2.26472,2.26446,2.26472,50300000.0
2006-04-25 12:12:00,2.26494,2.26518,2.26489,2.2651,32400000.0
2006-04-25 12:13:00,2.26511,2.26526,2.26492,2.26493,42500000.0
2006-04-25 12:14:00,2.26509,2.26528,2.26505,2.26514,27100000.0
2006-04-25 12:15:00,2.26512,2.26536,2.26506,2.2652,19000000.0
2006-04-25 12:16:00,2.26511,2.26544,2.26511,2.26529,59200000.0
2006-04-25 12:17:00,2.2654,2.26556,2.26515,2.26515,34200000.0
2006-04-25 12:18:00,2.26529,2.26538,2.26505,2.26535,45900000.0
2006-04-25 12:19:00,2.26536,2.26545,2.26513,2.26513,30000000.0
2006-04-25 12:20:00,2.26501,2.26511,2.26476,2.26492,25000000.0
2006-04-25 12:21:00,2.26487,2.26523,2.26487,2.26519,40500001.0
2006-04-25 12:22:00,2.26534,2.26547,2.26532,2.26534,24200000.0
2006-04-25 12:23:00,2.26545,2.26549,2.26531,2.26547,49300000.0
2006-04-25 12:24:00,2.26544,2.26544,2.26506,2.26506,27400000.0
2006-04-25 12:25:00,2.26522,2.26534,2.26503,2.26527,32400000.0
2006-04-25 12:26:00,2.26529,2.26546,2.26529,2.26546,13200000.0
2006-04-25 12:27:00,2.26564,2.26581,2.26545,2.26547,40500000.0
2006-04-25 12:28:00,2.26541,2.26593,2.26541,2.26593,24000000.0
2006-04-25 12:29:00,2.26601,2.26631,2.26585,2.26597,44400000.0
2006-04-25 12:30:00,2.26588,2.26601,2.26565,2.26601,28600000.0
2006-04-25 12:31:00,2.26605,2.26622,2.26586,2.2659,17100000.0
2006-04-25 12:32:00,2.26595,2.26657,2.26593,2.26657,28600000.0
2006-04-25 12:33:00,2.26654,2.26681,2.26644,2.26681,35800000.0
2006-04-25 12:34:00,2.26679,2.26679,2.26644,2.26644,8000000.0
2006-04-25 12:35:00,2.26637,2.26655,2.26636,2.26642,26300000.0
2006-04-25 12:36:00,2.26657,2.26661,2.26645,2.26645,23400000.0
2006-04-25 12:37:00,2.26662,2.26667,2.26641,2.26663,27000000.0
2006-04-25 12:38:00,2.2666,2.26676,2.26658,2.26659,27100000.0
2006-04-25 12:39:00,2.26642,2.26655,2.26634,2.26644,39300000.0
2006-04-25 12:40:00,2.26645,2.26663,2.26642,2.26645,62400000.0
2006-04-25 12:41:00,2.26642,2.26663,2.26642,2.26657,40000000.0
2006-04-25 12:42:00,2.26643,2.26659,2.26638,2.26645,46700000.0
2006-04-25 12:43:00,2.26638,2.26675,2.26638,2.26645,43900000.0
2006-04-25 12:44:00,2.26643,2.26643,2.26605,2.26605,26300000.0
2006-04-25 12:45:00,2.26604,2.26623,2.26598,2.26623,45800000.0
2006-04-25 12:46:00,2.26608,2.26629,2.2658,2.26582,38300000.0
2006-04-25 12:47:00,2.26565,2.26606,2.26564,2.26585,32500000.0
2006-04-25 12:48:00,2.26599,2.26601,2.26569,2.2658,48800000.0
2006-04-25 12:49:00,2.26594,2.26596,2.26571,2.2658,55100000.0
2006-04-25 12:50:00,2.26593,2.26603,2.26563,2.26603,33100000.0
2006-04-25 12:51:00,2.26613,2.26639,2.26613,2.26619,24900000.0
2006-04-25 12:52:00,2.2664,2.2664,2.26611,2.26628,45800000.0
2006-04-25 12:53:00,2.2664,2.26642,2.26616,2.26642,25400000.0
2006-04-25 12:54:00,2.26638,2.26653,2.26635,2.2665,27600000.0
2006-04-25 12:55:00,2.26648,2.26657,2.2663,2.26657,42000000.0
2006-04-25 12:56:00,2.26658,2.26682,2.26639,2.26655,41300000.0
2006-04-25 12:57:00,2.26669,2.26673,2.26644,2.26644,26700000.0
2006-04-25 12:58:00,2.26658,2.26664,2.26638,2.26638,24500000.0
2006-04-25 12:59:00,2.2663,2.2663,2.26598,2.26623,63800000.0
2006-04-25 13:00:00,2.26615,2.26615,2.26482,2.26482,57500000.0
2006-04-25 13:01:00,2.26492,2.26495,2.26463,2.26483,52700000.0
2006-04-25 13:02:00,2.2649,2.26547,2.2648,2.26526,40500000.0
2006-04-25 13:03:00,2.26523,2.26551,2.26523,2.26525,14000000.0
2006-04-25 13:04:00,2.26529,2.26545,2.26519,2.2654,51700000.0
2006-04-25 13:05:00,2.26549,2.2655,2.26527,2.26527,16800000.0
2006-04-25 13:06:00,2.26514,2.26559,2.26514,2.26543,26500000.0
2006-04-25 13:07:00,2.26562,2.26578,2.26551,2.26578,59400000.0
2006-04-25 13:08:00,2.26573,2.26573,2.2654,2.26543,26400000.0
2006-04-25 13:09:00,2.26539,2.26548,2.26528,2.26546,21300000.0
2006-04-25 13:10:00,2.26544,2.26551,2.26525,2.26534,41100000.0
2006-04-25 13:11:00,2.26539,2.26539,2.26507,2.26507,32200000.0
2006-04-25 13:12:00,2.26496,2.26535,2.26483,2.26535,28200000.0
2006-04-25 13:13:00,2.26556,2.26574,2.26545,2.26563,47100000.0
2006-04-25 13:14:00,2.26551,2.26551,2.26529,2.26547,33100000.0
2006-04-25 13:15:00,2.26535,2.26578,2.26505,2.26578,64700000.0
2006-04-25 13:16:00,2.26562,2.26601,2.26562,2.26601,28200000.0
2006-04-25 13:17:00,2.26604,2.26629,2.26592,2.26613,49800000.0
2006-04-25 13:18:00,2.26606,2.26623,2.26595,2.26615,31300000.0
2006-04-25 13:19:00,2.26623,2.26626,2.26605,2.26607,15500000.0
2006-04-25 13:20:00,2.26609,2.26628,2.26609,2.2662,23400000.0
2006-04-25 13:21:00,2.26633,2.26655,2.2662,2.26635,25700000.0
2006-04-25 13:22:00,2.26622,2.26626,2.26607,2.26622,26400000.0
2006-04-25 13:23:00,2.2662,2.26628,2.2662,2.26625,39100000.0
2006-04-25 13:24:00,2.26616,2.2662,2.26598,2.26598,36300000.0
2006-04-25 13:25:00,2.26605,2.26621,2.26605,2.26621,33200000.0
2006-04-25 13:26:00,2.26611,2.26617,2.26594,2.26615,29300000.0
2006-04-25 13:27:00,2.266,2.26615,2.266,2.26615,31900000.0
2006-04-25 13:28:00,2.26604,2.26604,2.26583,2.26584,40900000.0
2006-04-25 13:29:00,2.26584,2.26608,2.26584,2.26598,25300000.0
2006-04-25 13:30:00,2.26594,2.26612,2.26575,2.26587,35100000.0
2006-04-25 13:31:00,2.26569,2.26596,2.26569,2.26571,38000000.0
2006-04-25 13:32:00,2.26562,2.26573,2.26536,2.26536,43300000.0
2006-04-25 13:33:00,2.26535,2.26549,2.26518,2.26523,66399998.0
2006-04-25 13:34:00,2.26521,2.26533,2.26518,2.26518,33800000.0
2006-04-25 13:35:00,2.26519,2.26519,2.26483,2.26483,54000000.0
2006-04-25 13:36:00,2.26476,2.26478,2.26444,2.26478,35900000.0
2006-04-25 13:37:00,2.26431,2.26474,2.26431,2.26449,38300000.0
2006-04-25 13:38:00,2.26477,2.26477,2.26441,2.2645,36800000.0
2006-04-25 13:39:00,2.26448,2.2648,2.26448,2.26468,56700000.0
2006-04-25 13:40:00,2.2646,2.26477,2.26451,2.26451,23400000.0
2006-04-25 13:41:00,2.26454,2.2647,2.26452,2.26452,24000000.0
2006-04-25 13:42:00,2.2645,2.26516,2.2645,2.26515,46300000.0
2006-04-25 13:43:00,2.26502,2.26545,2.26502,2.26525,31600000.0
2006-04-25 13:44:00,2.26533,2.2654,2.26518,2.2654,35600000.0
2006-04-25 13:45:00,2.26546,2.26573,2.26537,2.26567,26400000.0
2006-04-25 13:46:00,2.26576,2.26577,2.26552,2.26563,46700000.0
2006-04-25 13:47:00,2.2656,2.26563,2.26556,2.26556,24300000.0
2006-04-25 13:48:00,2.26553,2.26575,2.26544,2.26544,31200000.0
2006-04-25 13:49:00,2.2657,2.2657,2.26532,2.26542,42800000.0
2006-04-25 13:50:00,2.26531,2.26553,2.26528,2.26553,47300000.0
2006-04-25 13:51:00,2.26542,2.26558,2.26539,2.26542,34300000.0
2006-04-25 13:52:00,2.26558,2.26568,2.26536,2.26563,53300000.0
2006-04-25 13:53:00,2.26564,2.26592,2.26564,2.26584,27800000.0
2006-04-25 13:54:00,2.26573,2.26579,2.26547,2.26556,21400000.0
2006-04-25 13:55:00,2.2653,2.26543,2.26515,2.26515,43800000.0
2006-04-25 13:56:00,2.26514,2.26576,2.26514,2.26558,60700000.0
2006-04-25 13:57:00,2.26573,2.26573,2.26545,2.26558,16800000.0
2006-04-25 13:58:00,2.26544,2.26565,2.26521,2.26565,43900000.0
2006-04-25 13:59:00,2.26563,2.26576,2.26563,2.26573,20600000.0
2006-04-25 14:00:00,2.26562,2.26562,2.26539,2.26539,51500000.0
2006-04-25 14:01:00,2.26536,2.26561,2.26536,2.26559,28400000.0
2006-04-25 14:02:00,2.26549,2.26572,2.26549,2.26554,31500000.0
2006-04-25 14:03:00,2.26568,2.26576,2.26564,2.26576,24600000.0
2006-04-25 14:04:00,2.26575,2.2658,2.26564,2.2658,43899999.0
2006-04-25 14:05:00,2.26581,2.26608,2.26581,2.26602,28800000.0
2006-04-25 14:06:00,2.26614,2.26628,2.26584,2.26595,19100000.0
2006-04-25 14:07:00,2.26608,2.26632,2.26599,2.26604,47300000.0
2006-04-25 14:08:00,2.26613,2.26683,2.26607,2.26672,44900000.0
2006-04-25 14:09:00,2.2665,2.2665,2.26556,2.2656,22000000.0
2006-04-25 14:10:00,2.26555,2.26586,2.26496,2.26496,60900000.0
2006-04-25 14:11:00,2.26497,2.26511,2.26475,2.26503,47500000.0
2006-04-25 14:12:00,2.26544,2.26544,2.26495,2.26518,43600000.0
2006-04-25 14:13:00,2.26511,2.26546,2.26511,2.26535,33200000.0
2006-04-25 14:14:00,2.26526,2.26572,2.26517,2.26572,42500000.0
2006-04-25 14:15:00,2.26565,2.26575,2.26563,2.26575,35700000.0
2006-04-25 14:16:00,2.26563,2.26575,2.26562,2.26575,22300000.0
2006-04-25 14:17:00,2.26565,2.26585,2.26565,2.26565,31000000.0
2006-04-25 14:18:00,2.26577,2.26577,2.26557,2.2657,20800000.0
2006-04-25 14:19:00,2.26519,2.26545,2.26506,2.26512,39900000.0
2006-04-25 14:20:00,2.26527,2.26536,2.26519,2.26533,70000000.0
2006-04-25 14:21:00,2.26516,2.26524,2.26503,2.26503,24700000.0
2006-04-25 14:22:00,2.26571,2.26593,2.26556,2.26575,25200000.0
2006-04-25 14:23:00,2.26583,2.26593,2.26577,2.26577,27600000.0
2006-04-25 14:24:00,2.26576,2.266,2.26576,2.266,48800000.0
2006-04-25 14:25:00,2.26596,2.26643,2.26596,2.26635,27500000.0
2006-04-25 14:26:00,2.26627,2.2664,2.26598,2.26619,40300000.0
2006-04-25 14:27:00,2.26611,2.26621,2.26577,2.26603,23000000.0
2006-04-25 14:28:00,2.26594,2.26604,2.26564,2.26564,27200000.0
2006-04-25 14:29:00,2.26558,2.26582,2.26551,2.2656,19800000.0
2006-04-25 14:30:00,2.26572,2.26591,2.26557,2.26572,28800000.0
2006-04-25 14:31:00,2.26573,2.26596,2.26566,2.26595,37400000.0
2006-04-25 14:32:00,2.26577,2.26577,2.26557,2.26574,24600000.0
2006-04-25 14:33:00,2.26573,2.26583,2.26557,2.26583,34600001.0
2006-04-25 14:34:00,2.26602,2.26627,2.266,2.26627,16600000.0
2006-04-25 14:35:00,2.26619,2.26625,2.26589,2.26589,29200000.0
2006-04-25 14:36:00,2.2658,2.26633,2.2658,2.26633,37400000.0
2006-04-25 14:37:00,2.2663,2.26633,2.26608,2.26629,53400000.0
2006-04-25 14:38:00,2.2663,2.26661,2.2663,2.26637,31000000.0
2006-04-25 14:39:00,2.2663,2.26641,2.26595,2.26595,23400000.0
2006-04-25 14:40:00,2.26606,2.26654,2.26606,2.26654,43800000.0
2006-04-25 14:41:00,2.26642,2.26667,2.26642,2.26645,27600000.0
2006-04-25 14:42:00,2.2665,2.2665,2.26618,2.26632,22500000.0
2006-04-25 14:43:00,2.26636,2.26655,2.26622,2.26625,40800000.0
2006-04-25 14:44:00,2.26616,2.26627,2.26601,2.26622,33300000.0
2006-04-25 14:45:00,2.26625,2.26651,2.26624,2.26636,51700000.0
2006-04-25 14:46:00,2.26647,2.26661,2.26634,2.26634,33500000.0
2006-04-25 14:47:00,2.26644,2.26657,2.26635,2.26657,41700000.0
2006-04-25 14:48:00,2.26654,2.26654,2.26641,2.26649,23400000.0
2006-04-25 14:49:00,2.26666,2.26666,2.26641,2.26649,22500000.0
2006-04-25 14:50:00,2.26638,2.26662,2.26638,2.26662,29500000.0
2006-04-25 14:51:00,2.26662,2.26678,2.26652,2.26658,30100000.0
2006-04-25 14:52:00,2.26675,2.2669,2.26658,2.2669,55300000.0
2006-04-25 14:53:00,2.26691,2.26713,2.26672,2.26713,52000000.0
2006-04-25 14:54:00,2.26711,2.26728,2.26694,2.2672,19900000.0
2006-04-25 14:55:00,2.26704,2.26722,2.26688,2.26694,35000000.0
2006-04-25 14:56:00,2.26695,2.26714,2.26693,2.26714,10000000.0
2006-04-25 14:57:00,2.26713,2.26749,2.26713,2.26718,31500000.0
2006-04-25 14:58:00,2.26729,2.26736,2.26707,2.26724,44100000.0
2006-04-25 14:59:00,2.2672,2.26738,2.26712,2.26727,34200000.0
2006-04-25 15:00:00,2.26728,2.26737,2.26707,2.26722,53800000.0
2006-04-25 15:01:00,2.26723,2.26762,2.26723,2.26752,36100000.0
2006-04-25 15:02:00,2.2677,2.26776,2.26741,2.26755,29600000.0
2006-04-25 15:03:00,2.26759,2.26779,2.26741,2.26779,62600000.0
2006-04-25 15:04:00,2.26795,2.26827,2.26778,2.26827,45300000.0
2006-04-25 15:05:00,2.26854,2.26884,2.26842,2.2687,33399999.0
2006-04-25 15:06:00,2.26861,2.26936,2.26861,2.2692,44700000.0
2006-04-25 15:07:00,2.26911,2.26923,2.26904,2.26918,34700000.0
2006-04-25 15:08:00,2.26905,2.26912,2.26885,2.26908,53700000.0
2006-04-25 15:09:00,2.26917,2.26921,2.26873,2.26883,31300000.0
2006-04-25 15:10:00,2.26885,2.26913,2.26885,2.26899,36600000.0
2006-04-25 15:11:00,2.269,2.26917,2.26891,2.26915,28600000.0
2006-04-25 15:12:00,2.26913,2.26928,2.26903,2.26915,31700000.0
2006-04-25 15:13:00,2.26928,2.26928,2.26888,2.26888,28300000.0
2006-04-25 15:14:00,2.26879,2.26879,2.26856,2.26856,30700000.0
2006-04-25 15:15:00,2.26875,2.26879,2.26843,2.26843,39900000.0
2006-04-25 15:16:00,2.26836,2.26858,2.26828,2.26838,25600000.0
2006-04-25 15:17:00,2.26837,2.26853,2.26829,2.26835,29400000.0
2006-04-25 15:18:00,2.26832,2.26832,2.26816,2.26816,22800000.0
2006-04-25 15:19:00,2.26795,2.2681,2.2677,2.26808,38800000.0
2006-04-25 15:20:00,2.26816,2.26827,2.26811,2.26811,34500000.0
2006-04-25 15:21:00,2.268,2.26831,2.268,2.26825,23200000.0
2006-04-25 15:22:00,2.26819,2.2683,2.26776,2.26803,28900000.0
2006-04-25 15:23:00,2.26789,2.26789,2.26741,2.26741,26100000.0
2006-04-25 15:24:00,2.26749,2.26785,2.26749,2.26764,27400000.0
2006-04-25 15:25:00,2.26761,2.26777,2.26757,2.26777,40200000.0
2006-04-25 15:26:00,2.26777,2.26787,2.26761,2.2677,23800000.0
2006-04-25 15:27:00,2.26764,2.26784,2.26746,2.26784,25900000.0
2006-04-25 15:28:00,2.26788,2.26795,2.26778,2.26778,46900000.0
2006-04-25 15:29:00,2.26777,2.26823,2.26777,2.26823,33300000.0
2006-04-25 15:30:00,2.26819,2.26821,2.2679,2.26792,33300000.0
2006-04-25 15:31:00,2.2679,2.2681,2.2679,2.26808,22000000.0
2006-04-25 15:32:00,2.26834,2.26841,2.268,2.26817,54100000.0
2006-04-25 15:33:00,2.26835,2.26842,2.26794,2.26794,17000000.0
2006-04-25 15:34:00,2.26788,2.26804,2.26769,2.26796,50400000.0
2006-04-25 15:35:00,2.26759,2.26784,2.26757,2.2678,56700000.0
2006-04-25 15:36:00,2.26789,2.26809,2.26718,2.26758,61400000.0
2006-04-25 15:37:00,2.26777,2.26801,2.26757,2.26772,17600000.0
2006-04-25 15:38:00,2.26775,2.26775,2.26698,2.26698,39100000.0
2006-04-25 15:39:00,2.26699,2.2671,2.26669,2.26692,31800000.0
2006-04-25 15:40:00,2.26681,2.26686,2.2665,2.2666,46500000.0
2006-04-25 15:41:00,2.26658,2.26661,2.26618,2.26635,56600000.0
2006-04-25 15:42:00,2.26643,2.26653,2.26626,2.26638,34800000.0
2006-04-25 15:43:00,2.26644,2.26676,2.26644,2.26656,35300000.0
2006-04-25 15:44:00,2.2664,2.26685,2.2664,2.2667,42000000.0
2006-04-25 15:45:00,2.26673,2.26673,2.26636,2.2664,53700000.0
2006-04-25 15:46:00,2.26644,2.26665,2.26634,2.26639,25500000.0
2006-04-25 15:47:00,2.26644,2.26672,2.26644,2.26647,36000000.0
2006-04-25 15:48:00,2.26651,2.26652,2.26628,2.26628,44300000.0
2006-04-25 15:49:00,2.26643,2.26685,2.26643,2.26685,51200000.0
2006-04-25 15:50:00,2.26685,2.26702,2.26672,2.26684,41500000.0
2006-04-25 15:51:00,2.26664,2.26675,2.26635,2.26635,34100000.0
2006-04-25 15:52:00,2.26639,2.26639,2.26605,2.26609,20400000.0
2006-04-25 15:53:00,2.26572,2.26593,2.26568,2.26585,32400000.0
2006-04-25 15:54:00,2.26576,2.26576,2.26556,2.26568,30100000.0
2006-04-25 15:55:00,2.26584,2.26596,2.26571,2.26589,53700000.0
2006-04-25 15:56:00,2.26604,2.26638,2.26604,2.26626,16900000.0
2006-04-25 15:57:00,2.26636,2.26636,2.26594,2.26602,40100000.0
2006-04-25 15:58:00,2.26589,2.26635,2.26577,2.26597,33700000.0
2006-04-25 15:59:00,2.26588,2.26659,2.26578,2.26619,35100000.0
2006-04-25 16:00:00,2.26677,2.26749,2.26583,2.26746,44600000.0
2006-04-25 16:01:00,2.26767,2.2688,2.26767,2.26873,56700000.0
2006-04-25 16:02:00,2.26877,2.26877,2.26763,2.26814,36000000.0
2006-04-25 16:03:00,2.26815,2.26816,2.26773,2.26797,31200000.0
2006-04-25 16:04:00,2.2677,2.26779,2.26755,2.26772,34800000.0
2006-04-25 16:05:00,2.2676,2.26811,2.2676,2.26806,30800000.0
2006-04-25 16:06:00,2.26795,2.26875,2.26795,2.26875,27700000.0
2006-04-25 16:07:00,2.269,2.26926,2.26875,2.269,49200000.0
2006-04-25 16:08:00,2.26919,2.26937,2.26859,2.26868,35800000.0
2006-04-25 16:09:00,2.26835,2.26851,2.26794,2.26843,35800000.0
2006-04-25 16:10:00,2.26805,2.26805,2.26752,2.26754,23400000.0
2006-04-25 16:11:00,2.26727,2.26727,2.26681,2.26705,46800000.0
2006-04-25 16:12:00,2.26652,2.26663,2.26629,2.26649,52500000.0
2006-04-25 16:13:00,2.26636,2.2667,2.26625,2.2666,25900000.0
2006-04-25 16:14:00,2.26657,2.26657,2.26629,2.26642,36200000.0
2006-04-25 16:15:00,2.26643,2.26692,2.26634,2.26692,27900000.0
2006-04-25 16:16:00,2.26715,2.26731,2.26705,2.26705,22600000.0
2006-04-25 16:17:00,2.26704,2.26729,2.26671,2.26698,32900000.0
2006-04-25 16:18:00,2.2671,2.26739,2.2671,2.26724,31100000.0
2006-04-25 16:19:00,2.26718,2.26802,2.2671,2.26789,27600000.0
2006-04-25 16:20:00,2.26783,2.26799,2.26755,2.26789,29500000.0
2006-04-25 16:21:00,2.26848,2.27006,2.26848,2.27003,36500000.0
2006-04-25 16:22:00,2.27006,2.27034,2.27003,2.27015,35500000.0
2006-04-25 16:23:00,2.2701,2.27047,2.2696,2.2696,33400000.0
2006-04-25 16:24:00,2.26961,2.26966,2.26948,2.26957,46900000.0
2006-04-25 16:25:00,2.2699,2.2699,2.26917,2.26945,53500000.0
2006-04-25 16:26:00,2.26928,2.26928,2.26822,2.2683,47000000.0
2006-04-25 16:27:00,2.26836,2.26863,2.26828,2.26841,39700000.0
2006-04-25 16:28:00,2.26858,2.26904,2.26858,2.26892,40700000.0
2006-04-25 16:29:00,2.26885,2.26908,2.26837,2.26842,34800000.0
2006-04-25 16:30:00,2.26833,2.26881,2.26833,2.2685,32500000.0
2006-04-25 16:31:00,2.26839,2.26884,2.26839,2.26862,36700000.0
2006-04-25 16:32:00,2.26885,2.26885,2.26825,2.26825,25200000.0
2006-04-25 16:33:00,2.26824,2.26833,2.26814,2.26823,24100000.0
2006-04-25 16:34:00,2.26803,2.26846,2.268,2.26839,36100000.0
2006-04-25 16:35:00,2.26816,2.2685,2.26799,2.2685,38900000.0
2006-04-25 16:36:00,2.26822,2.26837,2.26805,2.26837,37600000.0
2006-04-25 16:37:00,2.26833,2.26833,2.26797,2.26808,38800000.0
2006-04-25 16:38:00,2.26798,2.26823,2.26787,2.26787,39000000.0
2006-04-25 16:39:00,2.26806,2.26828,2.26795,2.26818,44200000.0
2006-04-25 16:40:00,2.26845,2.26883,2.26845,2.26868,36900000.0
2006-04-25 16:41:00,2.26856,2.2687,2.26818,2.26818,29100000.0
2006-04-25 16:42:00,2.26819,2.2683,2.26808,2.26808,39900000.0
2006-04-25 16:43:00,2.26822,2.26847,2.26808,2.26838,52800000.0
2006-04-25 16:44:00,2.2683,2.26899,2.2683,2.26857,34300000.0
2006-04-25 16:45:00,2.26857,2.26893,2.26842,2.26842,54100000.0
2006-04-25 16:46:00,2.26827,2.26827,2.26795,2.26822,24400000.0
2006-04-25 16:47:00,2.26833,2.26833,2.26801,2.2683,67399999.0
2006-04-25 16:48:00,2.26818,2.26831,2.26795,2.26821,41500000.0
2006-04-25 16:49:00,2.26805,2.26805,2.26723,2.26723,39500000.0
2006-04-25 16:50:00,2.26721,2.26764,2.26721,2.26739,48000000.0
2006-04-25 16:51:00,2.26739,2.26805,2.26733,2.26799,33500000.0
2006-04-25 16:52:00,2.26812,2.26848,2.26808,2.26838,44800000.0
2006-04-25 16:53:00,2.26818,2.26848,2.26811,2.26823,62400000.0
2006-04-25 16:54:00,2.26819,2.26841,2.26811,2.26819,44800000.0
2006-04-25 16:55:00,2.26788,2.26812,2.26784,2.26784,27000000.0
2006-04-25 16:56:00,2.26785,2.26856,2.26785,2.26856,34600000.0
2006-04-25 16:57:00,2.26861,2.26897,2.26846,2.26867,49500000.0
2006-04-25 16:58:00,2.2687,2.26907,2.2687,2.26876,32700000.0
2006-04-25 16:59:00,2.26894,2.2692,2.26888,2.26906,34100000.0
2006-04-25 17:00:00,2.26893,2.26919,2.26867,2.26884,33300000.0
2006-04-25 17:01:00,2.26905,2.26926,2.26896,2.26912,40000000.0
2006-04-25 17:02:00,2.26915,2.26986,2.26915,2.26986,39300000.0
2006-04-25 17:03:00,2.27003,2.27008,2.26955,2.26955,51499999.0
2006-04-25 17:04:00,2.26953,2.26975,2.26925,2.26925,21500000.0
2006-04-25 17:05:00,2.26906,2.26922,2.26902,2.26902,19100000.0
2006-04-25 17:06:00,2.26895,2.26924,2.26895,2.26911,43100000.0
2006-04-25 17:07:00,2.26926,2.26926,2.26901,2.26922,46700000.0
2006-04-25 17:08:00,2.26933,2.26941,2.26899,2.26911,25300000.0
2006-04-25 17:09:00,2.26924,2.26925,2.26891,2.26925,33300000.0
2006-04-25 17:10:00,2.26936,2.26938,2.26903,2.26911,58300000.0
2006-04-25 17:11:00,2.26908,2.26915,2.2687,2.26902,20600000.0
2006-04-25 17:12:00,2.26906,2.26906,2.2686,2.26866,53200000.0
2006-04-25 17:13:00,2.26866,2.26866,2.26824,2.26825,47800000.0
2006-04-25 17:14:00,2.26819,2.26819,2.26711,2.26711,53700000.0
2006-04-25 17:15:00,2.2672,2.26789,2.2672,2.26775,24600000.0
2006-04-25 17:16:00,2.26763,2.26769,2.26732,2.26732,31300000.0
2006-04-25 17:17:00,2.26737,2.26742,2.26713,2.26718,21600000.0
2006-04-25 17:18:00,2.26715,2.26719,2.26699,2.26715,24600000.0
2006-04-25 17:19:00,2.26717,2.26728,2.267,2.26707,27000000.0
2006-04-25 17:20:00,2.26706,2.26745,2.26691,2.26745,44400000.0
2006-04-25 17:21:00,2.26728,2.26728,2.26673,2.26675,44900000.0
2006-04-25 17:22:00,2.2666,2.26695,2.2666,2.26694,26200001.0
2006-04-25 17:23:00,2.26695,2.26718,2.26695,2.26697,54600000.0
2006-04-25 17:24:00,2.26685,2.26733,2.26685,2.26709,37500000.0
2006-04-25 17:25:00,2.26702,2.26745,2.26702,2.26721,30900000.0
2006-04-25 17:26:00,2.26722,2.26755,2.26722,2.26727,48000000.0
2006-04-25 17:27:00,2.26722,2.26734,2.26693,2.26712,30900000.0
2006-04-25 17:28:00,2.26722,2.26733,2.26707,2.2672,35800000.0
2006-04-25 17:29:00,2.26734,2.2674,2.26714,2.26734,29100000.0
2006-04-25 17:30:00,2.26741,2.26763,2.26726,2.26743,38500000.0
2006-04-25 17:31:00,2.26738,2.26741,2.26716,2.26741,29900000.0
2006-04-25 17:32:00,2.26759,2.26777,2.26751,2.26776,67800001.0
2006-04-25 17:33:00,2.26754,2.26785,2.26746,2.26762,56100000.0
2006-04-25 17:34:00,2.26735,2.26755,2.26735,2.2674,36600000.0
2006-04-25 17:35:00,2.26748,2.268,2.26748,2.268,29800000.0
2006-04-25 17:36:00,2.26793,2.26793,2.26749,2.26749,26300000.0
2006-04-25 17:37:00,2.26734,2.26755,2.26702,2.26702,33200000.0
2006-04-25 17:38:00,2.26712,2.2677,2.26712,2.2677,41700000.0
2006-04-25 17:39:00,2.26763,2.26763,2.26731,2.2674,34300000.0
2006-04-25 17:40:00,2.26755,2.26768,2.26694,2.26694,26400000.0
2006-04-25 17:41:00,2.267,2.26728,2.267,2.26704,33800000.0
2006-04-25 17:42:00,2.26717,2.26736,2.26713,2.2672,38100000.0
2006-04-25 17:43:00,2.26726,2.26729,2.26683,2.2669,30800000.0
2006-04-25 17:44:00,2.26694,2.2672,2.26694,2.26709,44300000.0
2006-04-25 17:45:00,2.26706,2.2671,2.26696,2.26707,27400000.0
2006-04-25 17:46:00,2.26701,2.26715,2.26684,2.26704,23400000.0
2006-04-25 17:47:00,2.26716,2.26751,2.26712,2.26718,22000000.0
2006-04-25 17:48:00,2.26682,2.26715,2.26682,2.26715,54600000.0
2006-04-25 17:49:00,2.26701,2.26741,2.26697,2.26717,30900000.0
2006-04-25 17:50:00,2.26707,2.26726,2.26703,2.26725,28000000.0
2006-04-25 17:51:00,2.26699,2.26699,2.26678,2.26682,15600000.0
2006-04-25 17:52:00,2.26679,2.26688,2.26619,2.26627,48000000.0
2006-04-25 17:53:00,2.26614,2.26641,2.26595,2.26641,65400001.0
2006-04-25 17:54:00,2.26649,2.26679,2.26629,2.26647,33600000.0
2006-04-25 17:55:00,2.26644,2.26659,2.26636,2.26638,24600000.0
2006-04-25 17:56:00,2.26653,2.26654,2.26643,2.26647,23100000.0
2006-04-25 17:57:00,2.26669,2.26707,2.26669,2.26692,16500000.0
2006-04-25 17:58:00,2.26698,2.26714,2.26682,2.26705,50700000.0
2006-04-25 17:59:00,2.267,2.26769,2.267,2.26749,35000000.0
2006-04-25 18:00:00,2.26737,2.26757,2.26719,2.26737,39900000.0
2006-04-25 18:01:00,2.26724,2.26759,2.2672,2.26722,289100000.0
2006-04-25 18:02:00,2.26718,2.26773,2.26704,2.26733,337000000.0
2006-04-25 18:03:00,2.26733,2.2679,2.26721,2.26751,470600000.0
2006-04-25 18:04:00,2.26761,2.26815,2.26761,2.26797,313700000.0
2006-04-25 18:05:00,2.26801,2.26834,2.26787,2.26792,271100001.0
2006-04-25 18:06:00,2.2679,2.26803,2.26768,2.26775,376700000.0
2006-04-25 18:07:00,2.26775,2.26794,2.26765,2.26792,405700000.0
2006-04-25 18:08:00,2.26775,2.26795,2.26737,2.2675,380299999.0
2006-04-25 18:09:00,2.2675,2.26819,2.2675,2.268,287400000.0
2006-04-25 18:10:00,2.26807,2.26842,2.26795,2.26823,299400000.0
2006-04-25 18:11:00,2.26825,2.26845,2.26817,2.26842,253100000.0
2006-04-25 18:12:00,2.26825,2.26829,2.26794,2.268,197100001.0
2006-04-25 18:13:00,2.26792,2.2681,2.26766,2.26766,158000001.0
2006-04-25 18:14:00,2.2677,2.26802,2.26768,2.26775,284400000.0
2006-04-25 18:15:00,2.26782,2.26827,2.26771,2.26808,380600001.0
2006-04-25 18:16:00,2.26825,2.26847,2.26794,2.26794,357700001.0
2006-04-25 18:17:00,2.26793,2.26813,2.26776,2.26776,217300000.0
2006-04-25 18:18:00,2.268,2.2686,2.26794,2.26847,202000000.0
2006-04-25 18:19:00,2.2685,2.26875,2.26817,2.26817,282099999.0
2006-04-25 18:20:00,2.2681,2.26836,2.26797,2.2682,158300000.0
2006-04-25 18:21:00,2.26824,2.26846,2.268,2.26835,231700000.0
2006-04-25 18:22:00,2.26829,2.26851,2.26816,2.26851,197300000.0
2006-04-25 18:23:00,2.26857,2.26892,2.26849,2.2687,303600000.0
2006-04-25 18:24:00,2.2686,2.26869,2.26845,2.26857,332699999.0
2006-04-25 18:25:00,2.26848,2.2685,2.26828,2.26848,359599999.0
2006-04-25 18:26:00,2.26849,2.2686,2.26834,2.26836,289800000.0
2006-04-25 18:27:00,2.26832,2.26863,2.26824,2.26842,312800000.0
2006-04-25 18:28:00,2.26846,2.26863,2.26827,2.26845,214100000.0
2006-04-25 18:29:00,2.26828,2.26844,2.26814,2.26823,276900000.0
2006-04-25 18:30:00,2.26828,2.26862,2.26814,2.26821,258100000.0
2006-04-25 18:31:00,2.26821,2.26835,2.26806,2.26822,160500000.0
2006-04-25 18:32:00,2.26827,2.26833,2.2679,2.26803,152700001.0
2006-04-25 18:33:00,2.26811,2.26828,2.26794,2.2681,281400000.0
2006-04-25 18:34:00,2.26817,2.26829,2.2679,2.26797,416600001.0
2006-04-25 18:35:00,2.2679,2.2679,2.26756,2.26765,167400000.0
2006-04-25 18:36:00,2.26767,2.26771,2.26755,2.26768,90300000.0
2006-04-25 18:37:00,2.26764,2.26768,2.26725,2.26725,113800001.0
2006-04-25 18:38:00,2.26717,2.26752,2.26713,2.26739,83900000.0
2006-04-25 18:39:00,2.26743,2.2676,2.26732,2.26744,153900000.0
2006-04-25 18:40:00,2.26761,2.26776,2.26757,2.26762,244300000.0
2006-04-25 18:41:00,2.26763,2.26782,2.26759,2.26772,151000000.0
2006-04-25 18:42:00,2.26778,2.26787,2.26766,2.2678,95000000.0
2006-04-25 18:43:00,2.26777,2.26792,2.26772,2.26772,58300000.0
2006-04-25 18:44:00,2.26781,2.26794,2.26774,2.26774,134600000.0
2006-04-25 18:45:00,2.26774,2.26775,2.26754,2.26769,77700000.0
2006-04-25 18:46:00,2.2676,2.26778,2.2676,2.26778,34400000.0
2006-04-25 18:47:00,2.26782,2.26807,2.26782,2.26805,25700000.0
2006-04-25 18:48:00,2.26796,2.26817,2.26788,2.26788,140300001.0
2006-04-25 18:49:00,2.268,2.268,2.26779,2.26788,27500000.0
2006-04-25 18:50:00,2.26768,2.268,2.26766,2.2679,39700000.0
2006-04-25 18:51:00,2.26784,2.2679,2.26771,2.26773,140300000.0
2006-04-25 18:52:00,2.26765,2.2678,2.26761,2.2677,160400000.0
2006-04-25 18:53:00,2.26764,2.26798,2.26764,2.26791,121500000.0
2006-04-25 18:54:00,2.26791,2.26803,2.26783,2.26785,110800000.0
2006-04-25 18:55:00,2.26774,2.26794,2.26755,2.26759,141800000.0
2006-04-25 18:56:00,2.26756,2.26758,2.26746,2.26752,41200000.0
2006-04-25 18:57:00,2.26757,2.2678,2.26746,2.26749,62800000.0
2006-04-25 18:58:00,2.26755,2.26771,2.26749,2.26753,269300000.0
2006-04-25 18:59:00,2.26749,2.26753,2.26726,2.26736,189200000.0
2006-04-25 19:00:00,2.26732,2.26744,2.26718,2.26743,65300000.0
2006-04-25 19:01:00,2.26741,2.26754,2.2672,2.26742,63300000.0
2006-04-25 19:02:00,2.26733,2.26764,2.26733,2.26747,165900000.0
2006-04-25 19:03:00,2.26752,2.26778,2.26746,2.26746,85700000.0
2006-04-25 19:04:00,2.2675,2.26756,2.2675,2.26752,48500000.0
2006-04-25 19:05:00,2.26748,2.26761,2.26744,2.26748,72999999.0
2006-04-25 19:06:00,2.26747,2.2678,2.26743,2.26755,238400000.0
2006-04-25 19:07:00,2.26746,2.26764,2.26738,2.26753,166800000.0
2006-04-25 19:08:00,2.26756,2.26756,2.26721,2.26741,206700000.0
2006-04-25 19:09:00,2.26735,2.26751,2.26719,2.26732,116900000.0
2006-04-25 19:10:00,2.26738,2.2675,2.26727,2.2673,69300000.0
2006-04-25 19:11:00,2.2672,2.2672,2.26686,2.26699,56400000.0
2006-04-25 19:12:00,2.26706,2.26716,2.26705,2.26716,30000000.0
2006-04-25 19:13:00,2.26718,2.26737,2.26715,2.26717,158399999.0
2006-04-25 19:14:00,2.26723,2.26735,2.26721,2.26733,88700000.0
2006-04-25 19:15:00,2.26734,2.26751,2.26723,2.26723,147800000.0
2006-04-25 19:16:00,2.26715,2.26724,2.26698,2.26724,40100000.0
2006-04-25 19:17:00,2.2674,2.2675,2.26716,2.26728,54700000.0
2006-04-25 19:18:00,2.26725,2.26733,2.26712,2.26722,106100000.0
2006-04-25 19:19:00,2.26718,2.26725,2.26677,2.26677,87600000.0
2006-04-25 19:20:00,2.26699,2.2674,2.26699,2.2671,116600000.0
2006-04-25 19:21:00,2.2671,2.2674,2.26709,2.26735,122400000.0
2006-04-25 19:22:00,2.26737,2.26753,2.2673,2.26733,102199998.0
2006-04-25 19:23:00,2.26727,2.26747,2.26712,2.26713,118600000.0
2006-04-25 19:24:00,2.26715,2.26715,2.26698,2.26699,109300000.0
2006-04-25 19:25:00,2.26676,2.26676,2.26619,2.26658,64800000.0
2006-04-25 19:26:00,2.26658,2.26667,2.26646,2.26667,126600001.0
2006-04-25 19:27:00,2.26664,2.26666,2.26643,2.26653,142200000.0
2006-04-25 19:28:00,2.26654,2.2667,2.26654,2.2666,61500000.0
2006-04-25 19:29:00,2.26663,2.26676,2.26656,2.26663,90800000.0
2006-04-25 19:30:00,2.26662,2.26685,2.26652,2.2666,178200000.0
2006-04-25 19:31:00,2.26643,2.26659,2.26637,2.26659,80100000.0
2006-04-25 19:32:00,2.26662,2.26675,2.26648,2.26675,151900000.0
2006-04-25 19:33:00,2.26682,2.26703,2.26679,2.2669,43100000.0
2006-04-25 19:34:00,2.26698,2.26698,2.26665,2.26671,103100000.0
2006-04-25 19:35:00,2.26668,2.26683,2.26652,2.26659,105000000.0
2006-04-25 19:36:00,2.26647,2.2665,2.26613,2.26614,143800000.0
2006-04-25 19:37:00,2.26628,2.26652,2.26612,2.26652,55400000.0
2006-04-25 19:38:00,2.26648,2.2668,2.26648,2.2668,42699998.0
2006-04-25 19:39:00,2.26691,2.267,2.26691,2.26699,73300000.0
2006-04-25 19:40:00,2.267,2.26715,2.267,2.26708,117100000.0
2006-04-25 19:41:00,2.26706,2.26706,2.26674,2.26674,92800000.0
2006-04-25 19:42:00,2.26681,2.26694,2.26668,2.26671,78400000.0
2006-04-25 19:43:00,2.2667,2.26708,2.2667,2.26708,32600000.0
2006-04-25 19:44:00,2.26712,2.26712,2.26697,2.26698,58200000.0
2006-04-25 19:45:00,2.26705,2.2671,2.26702,2.26704,70000000.0
2006-04-25 19:46:00,2.26712,2.26712,2.26685,2.26686,94000000.0
2006-04-25 19:47:00,2.26687,2.26716,2.26687,2.26716,32900001.0
2006-04-25 19:48:00,2.26718,2.26727,2.26705,2.2671,106500000.0
2006-04-25 19:49:00,2.26718,2.26718,2.26688,2.26698,109400000.0
2006-04-25 19:50:00,2.26698,2.26709,2.26686,2.26702,73400001.0
2006-04-25 19:51:00,2.26706,2.2672,2.26688,2.26708,105500000.0
2006-04-25 19:52:00,2.26708,2.26726,2.26706,2.26708,70800000.0
2006-04-25 19:53:00,2.26703,2.26713,2.26702,2.26704,17700000.0
2006-04-25 19:54:00,2.26712,2.26712,2.26691,2.26695,63900000.0
2006-04-25 19:55:00,2.267,2.26713,2.26699,2.26703,35500000.0
2006-04-25 19:56:00,2.26703,2.26703,2.26677,2.26677,59300000.0
2006-04-25 19:57:00,2.26673,2.26678,2.26662,2.26673,147500000.0
2006-04-25 19:58:00,2.26672,2.26684,2.26656,2.26656,98500000.0
2006-04-25 19:59:00,2.26654,2.26669,2.26648,2.26669,123100000.0
2006-04-25 20:00:00,2.26681,2.26709,2.26681,2.26702,74600000.0
2006-04-25 20:01:00,2.26703,2.26703,2.26678,2.26679,77800000.0
2006-04-25 20:02:00,2.26671,2.26685,2.26653,2.26672,51800000.0
2006-04-25 20:03:00,2.26679,2.26682,2.26678,2.26678,25200000.0
2006-04-25 20:04:00,2.2667,2.2667,2.2665,2.2665,28200000.0
2006-04-25 20:05:00,2.26651,2.26672,2.26651,2.26661,31400000.0
2006-04-25 20:06:00,2.2666,2.2668,2.26658,2.26658,48900000.0
2006-04-25 20:07:00,2.26674,2.26674,2.26655,2.26665,56700001.0
2006-04-25 20:08:00,2.26663,2.26663,2.26642,2.26642,78100000.0
2006-04-25 20:09:00,2.26646,2.26646,2.26602,2.26602,33100000.0
2006-04-25 20:10:00,2.26616,2.26626,2.26606,2.26626,19800000.0
2006-04-25 20:11:00,2.26614,2.26625,2.26602,2.26613,51900000.0
2006-04-25 20:12:00,2.26612,2.2664,2.26612,2.26632,145200000.0
2006-04-25 20:13:00,2.26631,2.26678,2.26631,2.26669,161300000.0
2006-04-25 20:14:00,2.26662,2.26662,2.26626,2.26626,103000000.0
2006-04-25 20:15:00,2.26621,2.26656,2.26618,2.26626,204700000.0
2006-04-25 20:16:00,2.26626,2.26643,2.26623,2.26634,138499999.0
2006-04-25 20:17:00,2.26624,2.26624,2.26599,2.26601,29600000.0
2006-04-25 20:18:00,2.26601,2.26601,2.26579,2.26585,67100000.0
2006-04-25 20:19:00,2.26582,2.26587,2.26562,2.26586,179600000.0
2006-04-25 20:20:00,2.26576,2.26585,2.26547,2.26571,211400000.0
2006-04-25 20:21:00,2.26576,2.266,2.26575,2.26591,92700001.0
2006-04-25 20:22:00,2.26594,2.26598,2.26583,2.26591,101200001.0
2006-04-25 20:23:00,2.26592,2.26623,2.26592,2.26596,149200000.0
2006-04-25 20:24:00,2.26594,2.26624,2.26594,2.2661,60800000.0
2006-04-25 20:25:00,2.2661,2.26641,2.26602,2.26638,212100000.0
2006-04-25 20:26:00,2.26637,2.26637,2.26605,2.26617,183600000.0
2006-04-25 20:27:00,2.26623,2.26649,2.26617,2.26649,107200000.0
2006-04-25 20:28:00,2.26645,2.26659,2.26634,2.26634,238600000.0
2006-04-25 20:29:00,2.2664,2.26665,2.26622,2.26631,150200000.0
2006-04-25 20:30:00,2.26635,2.26661,2.26626,2.2664,345200000.0
2006-04-25 20:31:00,2.26621,2.26645,2.26621,2.26623,208900000.0
2006-04-25 20:32:00,2.26627,2.2664,2.26605,2.2663,436600002.0
2006-04-25 20:33:00,2.26626,2.26644,2.26622,2.2664,60100000.0
2006-04-25 20:34:00,2.26639,2.26656,2.26608,2.26631,85900000.0
2006-04-25 20:35:00,2.26632,2.26632,2.26606,2.26625,61500000.0
2006-04-25 20:36:00,2.26627,2.26633,2.26608,2.26633,54700000.0
2006-04-25 20:37:00,2.26625,2.26644,2.26619,2.26619,109600000.0
2006-04-25 20:38:00,2.2662,2.26658,2.26615,2.2662,194400000.0
2006-04-25 20:39:00,2.26618,2.26622,2.2661,2.2661,106900000.0
2006-04-25 20:40:00,2.26613,2.26616,2.26599,2.26611,153400000.0
2006-04-25 20:41:00,2.26624,2.26662,2.26623,2.26638,123700000.0
2006-04-25 20:42:00,2.26641,2.26665,2.26633,2.26633,63700000.0
2006-04-25 20:43:00,2.26636,2.26652,2.26629,2.26632,106100000.0
2006-04-25 20:44:00,2.26623,2.26672,2.26567,2.26643,219300000.0
2006-04-25 20:45:00,2.26679,2.26687,2.26616,2.26665,57800000.0
2006-04-25 20:46:00,2.2668,2.26691,2.26615,2.26615,20000000.0
2006-04-25 20:47:00,2.26629,2.26672,2.26629,2.26641,186600000.0
2006-04-25 20:48:00,2.26637,2.26657,2.26619,2.26656,205299999.0
2006-04-25 20:49:00,2.26659,2.26663,2.26614,2.26632,118400000.0
2006-04-25 20:50:00,2.26622,2.26622,2.26586,2.26603,150900000.0
2006-04-25 20:51:00,2.26608,2.26641,2.26597,2.26636,117000000.0
2006-04-25 20:52:00,2.2663,2.2663,2.26594,2.26622,162500001.0
2006-04-25 20:53:00,2.26628,2.26643,2.266,2.2663,189200001.0
2006-04-25 20:54:00,2.26638,2.2665,2.26619,2.26628,196100001.0
2006-04-25 20:55:00,2.26626,2.26636,2.26589,2.26589,30100000.0
2006-04-25 20:56:00,2.26588,2.26611,2.26576,2.26576,262100000.0
2006-04-25 20:57:00,2.2658,2.2661,2.26569,2.26594,385299999.0
2006-04-25 20:58:00,2.266,2.26622,2.26584,2.26605,243600000.0
2006-04-25 20:59:00,2.26612,2.26636,2.26596,2.26596,192200000.0
2006-04-25 21:00:00,2.26619,2.26651,2.2659,2.26645,254200000.0
2006-04-25 21:01:00,2.26651,2.26651,2.26613,2.26623,311400000.0
2006-04-25 21:02:00,2.26618,2.26618,2.2657,2.2657,97000000.0
2006-04-25 21:03:00,2.26575,2.26597,2.26575,2.26591,136400000.0
2006-04-25 21:04:00,2.26591,2.26593,2.26545,2.26559,43400000.0
2006-04-25 21:05:00,2.26571,2.26598,2.26569,2.26569,55200000.0
2006-04-25 21:06:00,2.26555,2.26555,2.26526,2.26535,106300001.0
2006-04-25 21:07:00,2.26536,2.26561,2.26533,2.26547,19900000.0
2006-04-25 21:08:00,2.2655,2.26556,2.26535,2.26556,25100000.0
2006-04-25 21:09:00,2.26553,2.26556,2.26528,2.26556,54400000.0
2006-04-25 21:10:00,2.2657,2.26597,2.26562,2.26562,83400000.0
2006-04-25 21:11:00,2.26559,2.26575,2.26533,2.26561,162700000.0
2006-04-25 21:12:00,2.26558,2.26558,2.26542,2.2655,38200000.0
2006-04-25 21:13:00,2.26537,2.26557,2.26534,2.26534,103000000.0
2006-04-25 21:14:00,2.26556,2.26576,2.26534,2.26565,142399999.0
2006-04-25 21:15:00,2.26555,2.26597,2.26555,2.26579,115200000.0
2006-04-25 21:16:00,2.26587,2.26595,2.26563,2.2657,108900000.0
2006-04-25 21:17:00,2.26568,2.26568,2.26539,2.26542,155300000.0
2006-04-25 21:18:00,2.26537,2.26563,2.26536,2.26562,122700000.0
2006-04-25 21:19:00,2.26556,2.26567,2.26522,2.26522,97200000.0
2006-04-25 21:20:00,2.26526,2.26555,2.26515,2.26531,250800000.0
2006-04-25 21:21:00,2.26538,2.26585,2.26538,2.26548,267900000.0
2006-04-25 21:22:00,2.26571,2.26588,2.26562,2.26572,138800000.0
2006-04-25 21:23:00,2.26587,2.26592,2.26573,2.26578,132900000.0
2006-04-25 21:24:00,2.26582,2.26602,2.26579,2.26599,73900000.0
2006-04-25 21:25:00,2.266,2.26611,2.26598,2.26598,53800000.0
2006-04-25 21:26:00,2.26592,2.26592,2.26565,2.26576,28600000.0
2006-04-25 21:27:00,2.26579,2.26579,2.26559,2.26572,55000000.0
2006-04-25 21:28:00,2.26575,2.26578,2.26553,2.26553,131500000.0
2006-04-25 21:29:00,2.26542,2.26583,2.26542,2.2658,64800000.0
2006-04-25 21:30:00,2.26588,2.26596,2.26572,2.26596,42100000.0
2006-04-25 21:31:00,2.2658,2.26585,2.26564,2.26577,22300000.0
2006-04-25 21:32:00,2.26595,2.266,2.26567,2.2659,213900000.0
2006-04-25 21:33:00,2.2658,2.26594,2.26565,2.26565,71300000.0
2006-04-25 21:34:00,2.26572,2.26591,2.26566,2.26566,140900000.0
2006-04-25 21:35:00,2.26569,2.26574,2.26565,2.26573,27300000.0
2006-04-25 21:36:00,2.2658,2.26592,2.26572,2.26592,41300000.0
2006-04-25 21:37:00,2.26587,2.26616,2.26561,2.26616,69700000.0
2006-04-25 21:38:00,2.26618,2.26618,2.26599,2.26613,66800000.0
2006-04-25 21:39:00,2.266,2.26615,2.26588,2.26592,31200000.0
2006-04-25 21:40:00,2.26608,2.26618,2.26606,2.26607,38800000.0
2006-04-25 21:41:00,2.26586,2.26586,2.26564,2.26571,45300000.0
2006-04-25 21:42:00,2.26567,2.26586,2.26557,2.26586,103700000.0
2006-04-25 21:43:00,2.2658,2.2658,2.26543,2.26543,64700000.0
2006-04-25 21:44:00,2.26556,2.2658,2.26556,2.26576,106400000.0
2006-04-25 21:45:00,2.26589,2.26602,2.26572,2.2658,71900000.0
2006-04-25 21:46:00,2.26583,2.2659,2.26565,2.26587,66600000.0
2006-04-25 21:47:00,2.2658,2.26605,2.26575,2.26585,137100000.0
2006-04-25 21:48:00,2.26586,2.26602,2.26586,2.26591,40200000.0
2006-04-25 21:49:00,2.26592,2.26592,2.26572,2.2658,102100000.0
2006-04-25 21:50:00,2.26586,2.26586,2.26557,2.26569,35400000.0
2006-04-25 21:51:00,2.2658,2.26584,2.26575,2.26584,40900000.0
2006-04-25 21:52:00,2.26581,2.26594,2.2658,2.26588,141199999.0
2006-04-25 21:53:00,2.2659,2.26597,2.26573,2.26573,60000000.0
2006-04-25 21:54:00,2.26579,2.26591,2.26579,2.26583,29800000.0
2006-04-25 21:55:00,2.26584,2.26594,2.26559,2.26576,77300000.0
2006-04-25 21:56:00,2.26575,2.26577,2.26563,2.26572,78500000.0
2006-04-25 21:57:00,2.26578,2.26589,2.26578,2.26585,18400000.0
2006-04-25 21:58:00,2.26583,2.26594,2.26567,2.26594,82599998.0
2006-04-25 21:59:00,2.26599,2.26601,2.26571,2.26595,167300000.0
2006-04-25 22:00:00,2.26593,2.26602,2.26587,2.26596,78600000.0
2006-04-25 22:01:00,2.266,2.26613,2.26594,2.26613,14400000.0
2006-04-25 22:02:00,2.26615,2.26627,2.26605,2.26605,99300000.0
2006-04-25 22:03:00,2.26611,2.26611,2.26605,2.26609,24600000.0
2006-04-25 22:04:00,2.26607,2.26609,2.26577,2.26593,112700000.0
2006-04-25 22:05:00,2.26593,2.26618,2.26581,2.26613,45100000.0
2006-04-25 22:06:00,2.26614,2.26616,2.26598,2.26616,24600000.0
2006-04-25 22:07:00,2.26618,2.26618,2.266,2.266,28500000.0
2006-04-25 22:08:00,2.26601,2.26609,2.26598,2.26609,32800000.0
2006-04-25 22:09:00,2.26618,2.26657,2.26618,2.26647,52200000.0
2006-04-25 22:10:00,2.26654,2.2671,2.26642,2.2671,36100000.0
2006-04-25 22:11:00,2.26716,2.26716,2.26692,2.26692,33500000.0
2006-04-25 22:12:00,2.26692,2.26693,2.2668,2.26684,56000000.0
2006-04-25 22:13:00,2.26689,2.26709,2.26689,2.26689,38500000.0
2006-04-25 22:14:00,2.26705,2.26713,2.2669,2.26713,22200000.0
2006-04-25 22:15:00,2.26699,2.26712,2.26681,2.26693,121100000.0
2006-04-25 22:16:00,2.26695,2.26705,2.26677,2.26682,168400000.0
2006-04-25 22:17:00,2.26698,2.26698,2.26695,2.26695,16800000.0
2006-04-25 22:18:00,2.26714,2.26722,2.26695,2.26695,32600000.0
2006-04-25 22:19:00,2.26674,2.26686,2.26653,2.26653,24200000.0
2006-04-25 22:20:00,2.26645,2.26665,2.26642,2.26665,25400000.0
2006-04-25 22:21:00,2.26663,2.26668,2.26649,2.26665,45800000.0
2006-04-25 22:22:00,2.26656,2.26669,2.26624,2.26628,134199999.0
2006-04-25 22:23:00,2.26622,2.26647,2.26622,2.26645,81000000.0
2006-04-25 22:24:00,2.26636,2.26636,2.26628,2.26632,27200000.0
2006-04-25 22:25:00,2.26651,2.26658,2.26634,2.26653,37300000.0
2006-04-25 22:26:00,2.26663,2.26664,2.26651,2.26651,15200000.0
2006-04-25 22:27:00,2.26649,2.26658,2.26622,2.26626,28700000.0
2006-04-25 22:28:00,2.2664,2.2665,2.26635,2.2665,36400000.0
2006-04-25 22:29:00,2.26652,2.26666,2.2665,2.26662,141900001.0
2006-04-25 22:30:00,2.26661,2.26683,2.26653,2.26659,111200000.0
2006-04-25 22:31:00,2.26658,2.26658,2.26648,2.26648,28400000.0
2006-04-25 22:32:00,2.26655,2.2667,2.26651,2.26662,32800000.0
2006-04-25 22:33:00,2.26664,2.26677,2.26658,2.2666,52300000.0
2006-04-25 22:34:00,2.26656,2.26673,2.26648,2.26673,83300000.0
2006-04-25 22:35:00,2.26682,2.26683,2.26664,2.26681,39200000.0
2006-04-25 22:36:00,2.26686,2.26686,2.26676,2.26676,30100000.0
2006-04-25 22:37:00,2.26671,2.26681,2.26664,2.26672,44199999.0
2006-04-25 22:38:00,2.26676,2.26684,2.26665,2.2667,35700000.0
2006-04-25 22:39:00,2.26655,2.26656,2.26644,2.26644,28100000.0
2006-04-25 22:40:00,2.26634,2.26647,2.26621,2.26637,33400000.0
2006-04-25 22:41:00,2.26643,2.26668,2.26643,2.2665,37300000.0
2006-04-25 22:42:00,2.26646,2.26663,2.26606,2.26606,66700000.0
2006-04-25 22:43:00,2.26601,2.26621,2.26589,2.26595,120200000.0
2006-04-25 22:44:00,2.2659,2.26618,2.2659,2.26613,76500000.0
2006-04-25 22:45:00,2.26619,2.26633,2.26619,2.26626,73600000.0
2006-04-25 22:46:00,2.26628,2.26628,2.26611,2.26618,89100000.0
2006-04-25 22:47:00,2.26636,2.26657,2.26629,2.26657,29400000.0
2006-04-25 22:48:00,2.26656,2.26656,2.26633,2.26643,89500000.0
2006-04-25 22:49:00,2.26647,2.2666,2.26635,2.26655,68100000.0
2006-04-25 22:50:00,2.26668,2.26677,2.26668,2.26677,15000000.0
2006-04-25 22:51:00,2.26688,2.26697,2.26665,2.26668,84800000.0
2006-04-25 22:52:00,2.26664,2.26676,2.26662,2.26668,56200000.0
2006-04-25 22:53:00,2.26669,2.26682,2.26654,2.26677,39700000.0
2006-04-25 22:54:00,2.26681,2.26692,2.26679,2.26692,52800000.0
2006-04-25 22:55:00,2.26688,2.26708,2.26688,2.26698,55300000.0
2006-04-25 22:56:00,2.26701,2.26706,2.26689,2.26706,22100000.0
2006-04-25 22:57:00,2.26724,2.26755,2.26719,2.26753,29300000.0
2006-04-25 22:58:00,2.26721,2.26731,2.26697,2.26697,38000000.0
2006-04-25 22:59:00,2.26685,2.26687,2.2668,2.26687,25100000.0
2006-04-25 23:00:00,2.26685,2.26692,2.26685,2.26692,11200000.0
2006-04-25 23:01:00,2.26735,2.26735,2.26663,2.26677,19200000.0
2006-04-25 23:02:00,2.26662,2.26665,2.2664,2.26665,32500000.0
2006-04-25 23:03:00,2.26673,2.26688,2.26672,2.26672,23200000.0
2006-04-25 23:04:00,2.26666,2.26673,2.26658,2.26658,32800000.0
2006-04-25 23:05:00,2.26653,2.26689,2.2663,2.26635,34600000.0
2006-04-25 23:06:00,2.26627,2.26668,2.26621,2.26668,22300000.0
2006-04-25 23:07:00,2.2663,2.26662,2.2663,2.26636,48800000.0
2006-04-25 23:08:00,2.26647,2.26655,2.26638,2.2664,28400000.0
2006-04-25 23:09:00,2.26637,2.26637,2.26616,2.26637,25200000.0
2006-04-25 23:10:00,2.26617,2.26623,2.26603,2.26608,25800000.0
2006-04-25 23:11:00,2.266,2.26614,2.26589,2.26602,21600000.0
2006-04-25 23:12:00,2.26587,2.26608,2.26587,2.266,46500000.0
2006-04-25 23:13:00,2.26601,2.26608,2.26594,2.26608,24800000.0
2006-04-25 23:14:00,2.26596,2.2661,2.26581,2.26601,31400000.0
2006-04-25 23:15:00,2.266,2.26608,2.26569,2.26588,53800000.0
2006-04-25 23:16:00,2.26592,2.26609,2.26575,2.26577,40900000.0
2006-04-25 23:17:00,2.26579,2.26598,2.26579,2.26598,22700000.0
2006-04-25 23:18:00,2.26603,2.26603,2.26574,2.26574,8800000.0
2006-04-25 23:19:00,2.26606,2.26613,2.26594,2.26601,12000000.0
2006-04-25 23:20:00,2.266,2.26622,2.26595,2.26605,18500000.0
2006-04-25 23:21:00,2.26601,2.26615,2.26585,2.2659,34400000.0
2006-04-25 23:22:00,2.26612,2.26612,2.2659,2.266,26900000.0
2006-04-25 23:23:00,2.26603,2.26608,2.26574,2.26594,33600000.0
2006-04-25 23:24:00,2.26598,2.26608,2.26587,2.26589,35900001.0
2006-04-25 23:25:00,2.26594,2.26612,2.26592,2.26608,47900000.0
2006-04-25 23:26:00,2.26608,2.26609,2.26598,2.26601,26700000.0
2006-04-25 23:27:00,2.26593,2.26619,2.26593,2.26608,32600000.0
2006-04-25 23:28:00,2.26604,2.2661,2.26585,2.26605,23900000.0
2006-04-25 23:29:00,2.26606,2.2661,2.26599,2.2661,24400000.0
2006-04-25 23:30:00,2.26603,2.26615,2.26603,2.2661,20800000.0
2006-04-25 23:31:00,2.26604,2.26604,2.2659,2.26593,17400000.0
2006-04-25 23:32:00,2.26675,2.26675,2.26575,2.26575,46200000.0
2006-04-25 23:33:00,2.26578,2.26585,2.26567,2.26568,35400000.0
2006-04-25 23:34:00,2.26575,2.26594,2.26571,2.26588,34900000.0
2006-04-25 23:35:00,2.2659,2.26611,2.2659,2.26603,42600000.0
2006-04-25 23:36:00,2.26598,2.26637,2.26596,2.26637,29000000.0
2006-04-25 23:37:00,2.2663,2.26647,2.2663,2.26644,14000000.0
2006-04-25 23:38:00,2.2664,2.26651,2.2662,2.2663,23800000.0
2006-04-25 23:39:00,2.26615,2.26615,2.26593,2.26596,42800000.0
2006-04-25 23:40:00,2.26614,2.26614,2.26568,2.26568,55700000.0
2006-04-25 23:41:00,2.26576,2.26582,2.26572,2.26572,41100000.0
2006-04-25 23:42:00,2.26585,2.26589,2.26578,2.26589,29000000.0
2006-04-25 23:43:00,2.26589,2.26589,2.26567,2.26567,12000000.0
2006-04-25 23:44:00,2.26588,2.26588,2.2658,2.2658,6900000.0
2006-04-25 23:45:00,2.26575,2.26578,2.26575,2.26578,10300000.0
2006-04-25 23:46:00,2.26579,2.26588,2.26565,2.26588,42700000.0
2006-04-25 23:47:00,2.2658,2.26593,2.2658,2.26592,19000000.0
2006-04-25 23:48:00,2.26578,2.26585,2.26572,2.26585,16100000.0
2006-04-25 23:49:00,2.26575,2.26575,2.26575,2.26575,2200000.0
2006-04-25 23:50:00,2.26579,2.26593,2.26569,2.26576,21100000.0
2006-04-25 23:51:00,2.26585,2.2659,2.26575,2.26575,37900000.0
2006-04-25 23:52:00,2.26575,2.26593,2.26572,2.26582,20000000.0
2006-04-25 23:53:00,2.26576,2.26589,2.26576,2.26581,33100000.0
2006-04-25 23:54:00,2.26599,2.26606,2.26596,2.26599,25700000.0
2006-04-25 23:55:00,2.26587,2.26598,2.26582,2.26598,30100000.0
2006-04-25 23:56:00,2.2661,2.2661,2.26591,2.26593,39700001.0
2006-04-25 23:57:00,2.26602,2.26618,2.266,2.26603,52100000.0
2006-04-25 23:58:00,2.26599,2.26599,2.26559,2.26576,26800000.0
2006-04-25 23:59:00,2.2657,2.26583,2.26568,2.26583,33200000.0
2006-04-26 00:00:00,2.26569,2.26585,2.26563,2.26578,31900000.0
2006-04-26 00:01:00,2.26571,2.26583,2.26568,2.26568,10400000.0
2006-04-26 00:02:00,2.26559,2.26577,2.26552,2.26566,49400000.0
2006-04-26 00:03:00,2.26552,2.26552,2.26529,2.26533,26900000.0
2006-04-26 00:04:00,2.26549,2.26565,2.26548,2.26548,19800000.0
2006-04-26 00:05:00,2.26533,2.26552,2.26532,2.26552,27400000.0
2006-04-26 00:06:00,2.26555,2.26555,2.26542,2.26555,17300000.0
2006-04-26 00:07:00,2.2655,2.26567,2.26546,2.26562,20500000.0
2006-04-26 00:08:00,2.26567,2.26567,2.26538,2.26538,34400000.0
2006-04-26 00:09:00,2.26568,2.26568,2.26562,2.26564,14000000.0
2006-04-26 00:10:00,2.26553,2.26553,2.26553,2.26553,9000000.0
2006-04-26 00:11:00,2.26555,2.2656,2.26555,2.2656,16100000.0
2006-04-26 00:12:00,2.26565,2.2657,2.26552,2.26555,32600000.0
2006-04-26 00:13:00,2.26555,2.2656,2.2655,2.26558,11100000.0
2006-04-26 00:14:00,2.26557,2.26558,2.2655,2.26552,20800000.0
2006-04-26 00:15:00,2.26562,2.26596,2.26562,2.26596,29000000.0
2006-04-26 00:16:00,2.26591,2.26596,2.26572,2.26585,41600000.0
2006-04-26 00:17:00,2.26577,2.26592,2.26556,2.26556,28800000.0
2006-04-26 00:18:00,2.26563,2.26578,2.26563,2.26569,33300000.0
2006-04-26 00:19:00,2.26584,2.26584,2.26562,2.26573,30600000.0
2006-04-26 00:20:00,2.26602,2.26629,2.26585,2.26608,23000000.0
2006-04-26 00:21:00,2.26611,2.26624,2.26605,2.26623,30200000.0
2006-04-26 00:22:00,2.26615,2.2662,2.26615,2.2662,7800000.0
2006-04-26 00:23:00,2.26618,2.2664,2.26616,2.26635,65000000.0
2006-04-26 00:24:00,2.26651,2.26651,2.26621,2.2663,31600000.0
2006-04-26 00:25:00,2.26635,2.26644,2.26629,2.26644,26400000.0
2006-04-26 00:26:00,2.26636,2.26642,2.26625,2.26638,46300000.0
2006-04-26 00:27:00,2.26629,2.2663,2.26612,2.2663,38800000.0
2006-04-26 00:28:00,2.26625,2.26625,2.26608,2.26608,5600000.0
2006-04-26 00:29:00,2.26616,2.26642,2.26601,2.26642,28300000.0
2006-04-26 00:30:00,2.26642,2.26642,2.26623,2.2664,35200000.0
2006-04-26 00:31:00,2.26643,2.2666,2.26641,2.2666,21000000.0
2006-04-26 00:32:00,2.26662,2.26681,2.26653,2.26658,47100000.0
2006-04-26 00:33:00,2.26661,2.26676,2.26661,2.26663,14200000.0
2006-04-26 00:34:00,2.26656,2.26678,2.26656,2.26673,40000000.0
2006-04-26 00:35:00,2.26677,2.26686,2.2666,2.26668,35600000.0
2006-04-26 00:36:00,2.26672,2.26672,2.2664,2.2664,36600000.0
2006-04-26 00:37:00,2.26655,2.26655,2.26636,2.26636,27700001.0
2006-04-26 00:38:00,2.26644,2.26654,2.26626,2.26654,40000000.0
2006-04-26 00:39:00,2.26658,2.26669,2.26647,2.26659,19600000.0
2006-04-26 00:40:00,2.26671,2.26671,2.26626,2.26626,22900000.0
2006-04-26 00:41:00,2.26631,2.26647,2.26613,2.26619,31900000.0
2006-04-26 00:42:00,2.26626,2.26626,2.26574,2.26574,32000000.0
2006-04-26 00:43:00,2.26609,2.26625,2.26604,2.26608,21100000.0
2006-04-26 00:44:00,2.266,2.2663,2.266,2.26613,18600000.0
2006-04-26 00:45:00,2.26582,2.26593,2.26562,2.2659,26300000.0
2006-04-26 00:46:00,2.26573,2.26622,2.26573,2.26587,32400000.0
2006-04-26 00:47:00,2.26594,2.26621,2.26594,2.26595,18400000.0
2006-04-26 00:48:00,2.26599,2.26626,2.26599,2.26626,16600000.0
2006-04-26 00:49:00,2.26623,2.26631,2.26602,2.26612,44600000.0
2006-04-26 00:50:00,2.26615,2.2662,2.26615,2.2662,5600000.0
2006-04-26 00:51:00,2.2662,2.2663,2.2661,2.2663,29500000.0
2006-04-26 00:52:00,2.26621,2.26633,2.26616,2.26625,9200000.0
2006-04-26 00:53:00,2.26621,2.26642,2.26621,2.26631,47600000.0
2006-04-26 00:54:00,2.26628,2.26632,2.26602,2.26624,23800000.0
2006-04-26 00:55:00,2.26621,2.26621,2.26598,2.26614,32100000.0
2006-04-26 00:56:00,2.26609,2.26619,2.26593,2.26613,22700000.0
2006-04-26 00:57:00,2.26609,2.26609,2.26584,2.26603,32000000.0
2006-04-26 00:58:00,2.26585,2.266,2.2658,2.26583,17600000.0
2006-04-26 00:59:00,2.26576,2.26588,2.26559,2.26579,30600000.0
2006-04-26 01:00:00,2.26581,2.26584,2.2656,2.26582,35000000.0
2006-04-26 01:01:00,2.26588,2.26592,2.26542,2.26566,38400000.0
2006-04-26 01:02:00,2.26545,2.26604,2.26545,2.26598,24300000.0
2006-04-26 01:03:00,2.26622,2.26642,2.26608,2.26637,28300000.0
2006-04-26 01:04:00,2.26655,2.26667,2.26651,2.26651,40900000.0
2006-04-26 01:05:00,2.26668,2.26674,2.26651,2.26674,18100000.0
2006-04-26 01:06:00,2.26673,2.26683,2.26668,2.26683,25300000.0
2006-04-26 01:07:00,2.26676,2.26696,2.26672,2.26684,22500000.0
2006-04-26 01:08:00,2.2667,2.26675,2.26665,2.26668,23500000.0
2006-04-26 01:09:00,2.2667,2.26685,2.26655,2.26655,26100000.0
2006-04-26 01:10:00,2.26676,2.26693,2.26671,2.26683,48200000.0
2006-04-26 01:11:00,2.26677,2.26683,2.26668,2.26683,45200000.0
2006-04-26 01:12:00,2.26672,2.26691,2.26661,2.26683,27400000.0
2006-04-26 01:13:00,2.26675,2.26687,2.26675,2.26687,12800000.0
2006-04-26 01:14:00,2.2668,2.26686,2.26674,2.26683,41700000.0
2006-04-26 01:15:00,2.26688,2.26698,2.26683,2.26695,19200000.0
2006-04-26 01:16:00,2.267,2.267,2.26678,2.26678,16300000.0
2006-04-26 01:17:00,2.26685,2.26705,2.2668,2.2669,38000000.0
2006-04-26 01:18:00,2.26688,2.26688,2.26675,2.26682,36000000.0
2006-04-26 01:19:00,2.26672,2.26695,2.26671,2.26695,46900000.0
2006-04-26 01:20:00,2.26668,2.26694,2.26668,2.26688,35400000.0
2006-04-26 01:21:00,2.26692,2.26697,2.26681,2.26682,26200000.0
2006-04-26 01:22:00,2.26676,2.26692,2.26669,2.2668,14600000.0
2006-04-26 01:23:00,2.26673,2.26701,2.26673,2.26701,22300000.0
2006-04-26 01:24:00,2.26702,2.26719,2.26695,2.26708,45300000.0
2006-04-26 01:25:00,2.26699,2.26702,2.26693,2.26693,8500000.0
2006-04-26 01:26:00,2.26689,2.26702,2.2668,2.2669,37500000.0
2006-04-26 01:27:00,2.26681,2.26709,2.26671,2.2669,61900000.0
2006-04-26 01:28:00,2.26682,2.26715,2.26682,2.2669,41600000.0
2006-04-26 01:29:00,2.26692,2.26708,2.26692,2.26698,16200000.0
2006-04-26 01:30:00,2.267,2.26705,2.26677,2.26683,34600001.0
2006-04-26 01:31:00,2.26661,2.26673,2.26654,2.26673,18100000.0
2006-04-26 01:32:00,2.26664,2.26664,2.26633,2.26645,51900000.0
2006-04-26 01:33:00,2.26643,2.26655,2.26638,2.26655,53100000.0
2006-04-26 01:34:00,2.26646,2.26656,2.2663,2.26632,39400000.0
2006-04-26 01:35:00,2.26634,2.26641,2.26634,2.26636,19000000.0
2006-04-26 01:36:00,2.26629,2.2665,2.26624,2.2665,13900000.0
2006-04-26 01:37:00,2.26637,2.26672,2.26637,2.2664,16400000.0
2006-04-26 01:38:00,2.26638,2.26644,2.2663,2.26644,23400000.0
2006-04-26 01:39:00,2.26647,2.26679,2.26647,2.26678,31100000.0
2006-04-26 01:40:00,2.2668,2.2668,2.2665,2.26656,19800000.0
2006-04-26 01:41:00,2.26647,2.26672,2.26641,2.26672,45200000.0
2006-04-26 01:42:00,2.26672,2.26686,2.26641,2.26645,29500000.0
2006-04-26 01:43:00,2.26636,2.26643,2.2663,2.26633,51200000.0
2006-04-26 01:44:00,2.26646,2.2667,2.26638,2.2667,22100000.0
2006-04-26 01:45:00,2.26667,2.26667,2.2664,2.2664,17600000.0
2006-04-26 01:46:00,2.2665,2.26689,2.2665,2.26681,36100000.0
2006-04-26 01:47:00,2.26692,2.26705,2.26692,2.26705,10200000.0
2006-04-26 01:48:00,2.26712,2.26712,2.26684,2.26684,42100000.0
2006-04-26 01:49:00,2.26696,2.26705,2.26685,2.26702,21800000.0
2006-04-26 01:50:00,2.26689,2.26711,2.26689,2.26711,32400000.0
2006-04-26 01:51:00,2.26721,2.26721,2.26694,2.26706,23400000.0
2006-04-26 01:52:00,2.26701,2.26711,2.26696,2.26696,41400000.0
2006-04-26 01:53:00,2.26692,2.26703,2.26692,2.26703,19000000.0
2006-04-26 01:54:00,2.26698,2.26708,2.26698,2.26706,42800000.0
2006-04-26 01:55:00,2.26714,2.26726,2.26702,2.26702,14800000.0
2006-04-26 01:56:00,2.26689,2.26696,2.26683,2.26683,30600000.0
2006-04-26 01:57:00,2.267,2.26713,2.2669,2.26701,29300000.0
2006-04-26 01:58:00,2.26704,2.26708,2.26703,2.26705,31400000.0
2006-04-26 01:59:00,2.26703,2.26721,2.26703,2.26714,42300000.0
2006-04-26 02:00:00,2.26711,2.26711,2.26687,2.26694,46100000.0
2006-04-26 02:01:00,2.26681,2.26718,2.26681,2.26718,40900000.0
2006-04-26 02:02:00,2.26734,2.26745,2.26726,2.26745,19300000.0
2006-04-26 02:03:00,2.26731,2.26731,2.2669,2.2669,33000000.0
2006-04-26 02:04:00,2.26705,2.26723,2.26705,2.26723,48800000.0
2006-04-26 02:05:00,2.26712,2.26745,2.26697,2.26745,64100000.0
2006-04-26 02:06:00,2.26733,2.26754,2.26724,2.26754,62600001.0
2006-04-26 02:07:00,2.26735,2.26767,2.26735,2.26767,44400000.0
2006-04-26 02:08:00,2.2676,2.2676,2.26719,2.26727,24000000.0
2006-04-26 02:09:00,2.26724,2.26724,2.2669,2.26701,26800000.0
2006-04-26 02:10:00,2.26711,2.26711,2.26669,2.26679,46200000.0
2006-04-26 02:11:00,2.26674,2.26692,2.26657,2.26678,19000000.0
2006-04-26 02:12:00,2.26692,2.26722,2.26691,2.26722,40400000.0
2006-04-26 02:13:00,2.26706,2.26706,2.26692,2.26701,31200000.0
2006-04-26 02:14:00,2.26712,2.2672,2.26702,2.26702,36300000.0
2006-04-26 02:15:00,2.26715,2.26715,2.2669,2.2669,22600000.0
2006-04-26 02:16:00,2.26685,2.26694,2.26676,2.26687,31000000.0
2006-04-26 02:17:00,2.26685,2.26713,2.26685,2.26713,44400000.0
2006-04-26 02:18:00,2.26714,2.26727,2.26703,2.26705,50199999.0
2006-04-26 02:19:00,2.26691,2.26706,2.26691,2.26702,20600000.0
2006-04-26 02:20:00,2.26713,2.26717,2.26709,2.26716,40900000.0
2006-04-26 02:21:00,2.26715,2.26734,2.26715,2.2673,20300000.0
2006-04-26 02:22:00,2.26742,2.26748,2.26727,2.26748,20900000.0
2006-04-26 02:23:00,2.26748,2.2675,2.26733,2.26733,45700000.0
2006-04-26 02:24:00,2.2674,2.2674,2.2674,2.2674,2400000.0
2006-04-26 02:25:00,2.26742,2.26742,2.2674,2.2674,14100000.0
2006-04-26 02:26:00,2.26742,2.26742,2.2672,2.26735,38900000.0
2006-04-26 02:27:00,2.26725,2.26737,2.2672,2.26737,36200000.0
2006-04-26 02:28:00,2.26735,2.26785,2.26735,2.26785,33200000.0
2006-04-26 02:29:00,2.26764,2.26769,2.26728,2.26728,42800000.0
2006-04-26 02:30:00,2.26733,2.26752,2.26732,2.26746,27800000.0
2006-04-26 02:31:00,2.26745,2.26755,2.26742,2.26754,25600000.0
2006-04-26 02:32:00,2.26748,2.26748,2.2672,2.2672,37000000.0
2006-04-26 02:33:00,2.26733,2.26742,2.26732,2.26732,24400000.0
2006-04-26 02:34:00,2.26741,2.26751,2.26705,2.26705,36800000.0
2006-04-26 02:35:00,2.26702,2.26712,2.26666,2.26666,30000000.0
2006-04-26 02:36:00,2.2668,2.26681,2.26664,2.26675,25000000.0
2006-04-26 02:37:00,2.26677,2.26683,2.26657,2.26657,26900000.0
2006-04-26 02:38:00,2.26651,2.26667,2.26646,2.26646,32300000.0
2006-04-26 02:39:00,2.2665,2.2666,2.26639,2.2666,34700000.0
2006-04-26 02:40:00,2.26641,2.26684,2.26621,2.26684,30700000.0
2006-04-26 02:41:00,2.26681,2.26681,2.26634,2.2665,23000000.0
2006-04-26 02:42:00,2.26665,2.26684,2.26665,2.26675,44200000.0
2006-04-26 02:43:00,2.26688,2.26699,2.26654,2.26654,21400000.0
2006-04-26 02:44:00,2.26656,2.26665,2.26637,2.26658,35600000.0
2006-04-26 02:45:00,2.26661,2.26683,2.26661,2.26672,24400000.0
2006-04-26 02:46:00,2.26655,2.26692,2.26655,2.26685,44200000.0
2006-04-26 02:47:00,2.26665,2.26711,2.26663,2.26692,28400000.0
2006-04-26 02:48:00,2.26692,2.26692,2.26674,2.2669,30900000.0
2006-04-26 02:49:00,2.26683,2.26688,2.26671,2.26687,48700000.0
2006-04-26 02:50:00,2.26675,2.26675,2.26656,2.26657,22400000.0
2006-04-26 02:51:00,2.26659,2.26675,2.26658,2.26672,35700000.0
2006-04-26 02:52:00,2.26658,2.26658,2.26634,2.26645,25700000.0
2006-04-26 02:53:00,2.26684,2.2673,2.26684,2.26717,33500000.0
2006-04-26 02:54:00,2.26706,2.26738,2.26693,2.26738,36100000.0
2006-04-26 02:55:00,2.26777,2.26796,2.26752,2.26762,59600000.0
2006-04-26 02:56:00,2.26772,2.26775,2.26737,2.26739,33000000.0
2006-04-26 02:57:00,2.26728,2.26728,2.2669,2.2669,26600000.0
2006-04-26 02:58:00,2.26689,2.26703,2.26689,2.26697,30300000.0
2006-04-26 02:59:00,2.26714,2.26714,2.26664,2.26664,22000000.0
2006-04-26 03:00:00,2.26655,2.26671,2.26652,2.26652,14700000.0
2006-04-26 03:01:00,2.26649,2.26673,2.26649,2.26653,25200000.0
2006-04-26 03:02:00,2.26633,2.26633,2.26629,2.26629,18400000.0
2006-04-26 03:03:00,2.26633,2.26664,2.26633,2.26659,32800000.0
2006-04-26 03:04:00,2.2667,2.26692,2.26659,2.26692,37000000.0
2006-04-26 03:05:00,2.26679,2.267,2.26653,2.26653,38300000.0
2006-04-26 03:06:00,2.26656,2.26671,2.26656,2.26671,37800000.0
2006-04-26 03:07:00,2.26673,2.26673,2.26643,2.26646,38300000.0
2006-04-26 03:08:00,2.26651,2.26657,2.2664,2.26657,23400000.0
2006-04-26 03:09:00,2.26654,2.26668,2.26654,2.26661,30300000.0
2006-04-26 03:10:00,2.2669,2.2669,2.26672,2.26672,20300000.0
2006-04-26 03:11:00,2.26685,2.26685,2.26681,2.26683,14000000.0
2006-04-26 03:12:00,2.2669,2.26693,2.26679,2.26679,23200000.0
2006-04-26 03:13:00,2.26679,2.26692,2.26679,2.26692,27100000.0
2006-04-26 03:14:00,2.2671,2.2671,2.26707,2.26707,17300000.0
2006-04-26 03:15:00,2.26727,2.26745,2.26727,2.2673,24300000.0
2006-04-26 03:16:00,2.26743,2.26773,2.26725,2.26725,41900001.0
2006-04-26 03:17:00,2.26712,2.26746,2.26712,2.26746,11900000.0
2006-04-26 03:18:00,2.26752,2.26752,2.26725,2.26735,25800000.0
2006-04-26 03:19:00,2.26732,2.26755,2.26711,2.26718,33300000.0
2006-04-26 03:20:00,2.26719,2.26719,2.26704,2.26708,21500000.0
2006-04-26 03:21:00,2.26702,2.26728,2.26702,2.26702,51000000.0
2006-04-26 03:22:00,2.267,2.26712,2.26686,2.2671,42200000.0
2006-04-26 03:23:00,2.26702,2.26714,2.26686,2.26686,25200000.0
2006-04-26 03:24:00,2.26684,2.267,2.26679,2.267,17200000.0
2006-04-26 03:25:00,2.26717,2.26725,2.26687,2.26693,28400000.0
2006-04-26 03:26:00,2.26672,2.26694,2.26672,2.26683,24000000.0
2006-04-26 03:27:00,2.26678,2.26696,2.26668,2.26684,55900000.0
2006-04-26 03:28:00,2.26692,2.26692,2.26673,2.26673,32600000.0
2006-04-26 03:29:00,2.26672,2.2669,2.26672,2.2669,8200000.0
2006-04-26 03:30:00,2.26694,2.26698,2.26677,2.26683,22000000.0
2006-04-26 03:31:00,2.26688,2.2669,2.26667,2.26667,43400000.0
2006-04-26 03:32:00,2.26661,2.26698,2.26658,2.26676,52600000.0
2006-04-26 03:33:00,2.26676,2.26679,2.26654,2.26655,34700000.0
2006-04-26 03:34:00,2.2664,2.26655,2.26634,2.26651,33600000.0
2006-04-26 03:35:00,2.26621,2.26622,2.26612,2.26612,23200000.0
2006-04-26 03:36:00,2.26623,2.26631,2.26608,2.26612,26300000.0
2006-04-26 03:37:00,2.26614,2.26617,2.26598,2.26608,22800000.0
2006-04-26 03:38:00,2.26606,2.26626,2.26586,2.26591,25900000.0
2006-04-26 03:39:00,2.26577,2.26584,2.26562,2.26562,21000000.0
2006-04-26 03:40:00,2.26561,2.26574,2.26532,2.26557,62000000.0
2006-04-26 03:41:00,2.26559,2.26572,2.26553,2.26553,28200000.0
2006-04-26 03:42:00,2.26566,2.26566,2.26542,2.26557,62200000.0
2006-04-26 03:43:00,2.26571,2.26585,2.2655,2.26575,46800000.0
2006-04-26 03:44:00,2.26583,2.266,2.26578,2.26588,38200000.0
2006-04-26 03:45:00,2.2658,2.26592,2.2658,2.26583,25600000.0
2006-04-26 03:46:00,2.26587,2.26587,2.26587,2.26587,8600000.0
2006-04-26 03:47:00,2.26607,2.2662,2.26603,2.26615,55600000.0
2006-04-26 03:48:00,2.26617,2.26617,2.26588,2.26592,40400000.0
2006-04-26 03:49:00,2.26584,2.26596,2.26583,2.26585,50300001.0
2006-04-26 03:50:00,2.26599,2.2662,2.26599,2.26603,22000000.0
2006-04-26 03:51:00,2.26609,2.26609,2.26574,2.26593,29200000.0
2006-04-26 03:52:00,2.26598,2.2662,2.26598,2.26609,26400000.0
2006-04-26 03:53:00,2.26613,2.26625,2.26597,2.26597,26700000.0
2006-04-26 03:54:00,2.26607,2.26635,2.26607,2.26616,31900000.0
2006-04-26 03:55:00,2.26627,2.26635,2.26621,2.26631,24300000.0
2006-04-26 03:56:00,2.26606,2.26616,2.26595,2.26595,30400000.0
2006-04-26 03:57:00,2.26587,2.26587,2.2655,2.26564,37300000.0
2006-04-26 03:58:00,2.26567,2.26594,2.26567,2.26594,28300000.0
2006-04-26 03:59:00,2.26585,2.26591,2.2657,2.26591,38800000.0
2006-04-26 04:00:00,2.26601,2.26623,2.26592,2.26595,40900000.0
2006-04-26 04:01:00,2.26604,2.2661,2.26586,2.2661,52100000.0
2006-04-26 04:02:00,2.26606,2.26606,2.26588,2.26591,37700001.0
2006-04-26 04:03:00,2.26592,2.26592,2.26572,2.26572,23000000.0
2006-04-26 04:04:00,2.26583,2.26616,2.26583,2.26616,14700000.0
2006-04-26 04:05:00,2.26614,2.26637,2.26611,2.26612,14300000.0
2006-04-26 04:06:00,2.266,2.26608,2.26582,2.26599,35200000.0
2006-04-26 04:07:00,2.26597,2.26623,2.26597,2.26611,32500000.0
2006-04-26 04:08:00,2.2662,2.2667,2.2662,2.26645,45900000.0
2006-04-26 04:09:00,2.26632,2.26632,2.26601,2.26612,24700000.0
2006-04-26 04:10:00,2.26609,2.2661,2.26589,2.26589,22100000.0
2006-04-26 04:11:00,2.26597,2.26603,2.26577,2.26588,51500000.0
2006-04-26 04:12:00,2.26589,2.26614,2.26585,2.26614,26700000.0
2006-04-26 04:13:00,2.26599,2.26611,2.26589,2.26589,34800000.0
2006-04-26 04:14:00,2.26572,2.26596,2.26566,2.26596,13200000.0
2006-04-26 04:15:00,2.26585,2.26598,2.26585,2.26586,22200000.0
2006-04-26 04:16:00,2.26585,2.26599,2.26569,2.26569,46700001.0
2006-04-26 04:17:00,2.2658,2.2658,2.26572,2.26572,27500000.0
2006-04-26 04:18:00,2.26599,2.26599,2.26589,2.26589,9200000.0
2006-04-26 04:19:00,2.26607,2.2662,2.26607,2.2662,9800000.0
2006-04-26 04:20:00,2.26633,2.26647,2.26629,2.26629,49499999.0
2006-04-26 04:21:00,2.26628,2.26653,2.26622,2.26653,39100000.0
2006-04-26 04:22:00,2.26638,2.26638,2.2662,2.26635,13700000.0
2006-04-26 04:23:00,2.26638,2.26644,2.26638,2.26644,11000000.0
2006-04-26 04:24:00,2.26649,2.26668,2.26629,2.26629,59500000.0
2006-04-26 04:25:00,2.26644,2.26669,2.26631,2.26657,19300000.0
2006-04-26 04:26:00,2.26657,2.26657,2.2662,2.26631,15000000.0
2006-04-26 04:27:00,2.26646,2.26646,2.26641,2.26641,7200000.0
2006-04-26 04:28:00,2.26648,2.26648,2.26621,2.26632,32800000.0
2006-04-26 04:29:00,2.26648,2.26648,2.26624,2.26629,30800000.0
2006-04-26 04:30:00,2.26635,2.26658,2.26635,2.26649,37300000.0
2006-04-26 04:31:00,2.26657,2.26663,2.26646,2.26662,30800000.0
2006-04-26 04:32:00,2.26643,2.26643,2.2664,2.2664,4700000.0
2006-04-26 04:33:00,2.26627,2.26642,2.26624,2.26642,30500000.0
2006-04-26 04:34:00,2.26639,2.26641,2.26632,2.26637,29600000.0
2006-04-26 04:35:00,2.26629,2.26644,2.26629,2.26644,14300000.0
2006-04-26 04:36:00,2.26626,2.26626,2.26614,2.26614,33800000.0
2006-04-26 04:37:00,2.26618,2.26618,2.26608,2.26608,17600000.0
2006-04-26 04:38:00,2.26603,2.26605,2.26602,2.26605,18000000.0
2006-04-26 04:39:00,2.26602,2.26613,2.26592,2.26605,16600000.0
2006-04-26 04:40:00,2.26609,2.26631,2.26609,2.26612,26900000.0
2006-04-26 04:41:00,2.26617,2.26617,2.26603,2.26603,11900000.0
2006-04-26 04:42:00,2.26602,2.2663,2.26602,2.26614,38600000.0
2006-04-26 04:43:00,2.26642,2.26642,2.26638,2.26638,7200000.0
2006-04-26 04:44:00,2.26638,2.26649,2.26635,2.26649,29800000.0
2006-04-26 04:45:00,2.26655,2.26657,2.26639,2.26651,38300000.0
2006-04-26 04:46:00,2.2665,2.26659,2.26649,2.26655,23800000.0
2006-04-26 04:47:00,2.26654,2.26663,2.26646,2.26646,29100000.0
2006-04-26 04:48:00,2.26651,2.26656,2.26647,2.26647,10800000.0
2006-04-26 04:49:00,2.26661,2.26674,2.26658,2.26667,44400000.0
2006-04-26 04:50:00,2.2666,2.26675,2.2666,2.26675,27400000.0
2006-04-26 04:51:00,2.26677,2.26677,2.26657,2.2667,20600000.0
2006-04-26 04:52:00,2.26678,2.26678,2.2667,2.2667,15000000.0
2006-04-26 04:53:00,2.26687,2.26704,2.26687,2.26689,24700000.0
2006-04-26 04:54:00,2.26677,2.26687,2.26675,2.26675,30000000.0
2006-04-26 04:55:00,2.26678,2.26678,2.26653,2.26667,40400000.0
2006-04-26 04:56:00,2.26668,2.2667,2.26668,2.2667,5500000.0
2006-04-26 04:57:00,2.26665,2.26668,2.26638,2.26638,45600000.0
2006-04-26 04:58:00,2.26639,2.26652,2.26639,2.26652,15800000.0
2006-04-26 04:59:00,2.26642,2.26655,2.26641,2.26641,32200000.0
2006-04-26 05:00:00,2.26635,2.26635,2.26628,2.26628,8600000.0
2006-04-26 05:01:00,2.26622,2.26643,2.26622,2.26629,21200000.0
2006-04-26 05:02:00,2.26661,2.26681,2.26651,2.26673,37100000.0
2006-04-26 05:03:00,2.26681,2.26681,2.26659,2.26669,51700000.0
2006-04-26 05:04:00,2.26665,2.26675,2.26665,2.26675,11800000.0
2006-04-26 05:05:00,2.26675,2.26682,2.26665,2.26682,34700000.0
2006-04-26 05:06:00,2.2669,2.2669,2.26687,2.26687,6400000.0
2006-04-26 05:07:00,2.26683,2.26685,2.26672,2.26685,27600000.0
2006-04-26 05:08:00,2.26692,2.26692,2.26666,2.26669,23500000.0
2006-04-26 05:09:00,2.2667,2.26688,2.26667,2.26667,61700000.0
2006-04-26 05:10:00,2.26673,2.26673,2.26673,2.26673,4800000.0
2006-04-26 05:11:00,2.26667,2.26667,2.26663,2.26663,11200000.0
2006-04-26 05:12:00,2.26662,2.26665,2.2666,2.26665,10700000.0
2006-04-26 05:13:00,2.26655,2.26668,2.26643,2.26656,34200000.0
2006-04-26 05:14:00,2.26664,2.26706,2.26664,2.26696,41300000.0
2006-04-26 05:15:00,2.26709,2.26716,2.26709,2.26716,9600000.0
2006-04-26 05:16:00,2.267,2.2671,2.267,2.267,33700000.0
2006-04-26 05:17:00,2.267,2.26729,2.267,2.26714,32500000.0
2006-04-26 05:18:00,2.26708,2.26739,2.26708,2.2673,56900000.0
2006-04-26 05:19:00,2.26735,2.2675,2.26733,2.26742,45000000.0
2006-04-26 05:20:00,2.26715,2.26727,2.26707,2.2672,46200000.0
2006-04-26 05:21:00,2.26717,2.26731,2.26717,2.26723,30900000.0
2006-04-26 05:22:00,2.26721,2.26742,2.26721,2.26731,16500000.0
2006-04-26 05:23:00,2.26725,2.26745,2.26723,2.26729,27900000.0
2006-04-26 05:24:00,2.26714,2.26716,2.26706,2.26706,32200000.0
2006-04-26 05:25:00,2.26724,2.26753,2.26723,2.26723,12400000.0
2006-04-26 05:26:00,2.26729,2.26749,2.26729,2.26749,45500000.0
2006-04-26 05:27:00,2.26738,2.26772,2.26738,2.26751,50800000.0
2006-04-26 05:28:00,2.26752,2.26763,2.26737,2.26756,27200000.0
2006-04-26 05:29:00,2.26752,2.26752,2.2672,2.2675,20000000.0
2006-04-26 05:30:00,2.2674,2.26765,2.26712,2.26735,27700000.0
2006-04-26 05:31:00,2.26707,2.26716,2.2669,2.26708,32900000.0
2006-04-26 05:32:00,2.26708,2.26715,2.26699,2.267,21600000.0
2006-04-26 05:33:00,2.26709,2.26732,2.267,2.26729,25000000.0
2006-04-26 05:34:00,2.26718,2.26726,2.26715,2.26722,38700001.0
2006-04-26 05:35:00,2.26732,2.26748,2.26728,2.26743,23800000.0
2006-04-26 05:36:00,2.26751,2.26779,2.26742,2.2677,16900000.0
2006-04-26 05:37:00,2.26764,2.26796,2.26764,2.26788,29900000.0
2006-04-26 05:38:00,2.26774,2.26777,2.26761,2.26767,26800000.0
2006-04-26 05:39:00,2.26763,2.2677,2.26752,2.2677,34400000.0
2006-04-26 05:40:00,2.26757,2.26777,2.26757,2.26761,27800000.0
2006-04-26 05:41:00,2.26755,2.26763,2.2675,2.2676,21400000.0
2006-04-26 05:42:00,2.26749,2.26759,2.26741,2.26742,30100000.0
2006-04-26 05:43:00,2.26748,2.26789,2.26748,2.2677,49400000.0
2006-04-26 05:44:00,2.26774,2.26788,2.26763,2.26767,53800000.0
2006-04-26 05:45:00,2.26788,2.26807,2.26782,2.26788,28000000.0
2006-04-26 05:46:00,2.26796,2.26796,2.26765,2.26768,25400000.0
2006-04-26 05:47:00,2.26764,2.26764,2.26741,2.26755,23300000.0
2006-04-26 05:48:00,2.26754,2.26754,2.26727,2.2674,43000000.0
2006-04-26 05:49:00,2.26729,2.26758,2.26729,2.26752,48300000.0
2006-04-26 05:50:00,2.26749,2.26752,2.26743,2.26743,21700000.0
2006-04-26 05:51:00,2.26746,2.26754,2.26738,2.26738,27200000.0
2006-04-26 05:52:00,2.26752,2.26752,2.26722,2.26742,24600000.0
2006-04-26 05:53:00,2.26732,2.26743,2.26719,2.26721,28800000.0
2006-04-26 05:54:00,2.26708,2.26717,2.26708,2.26717,37800000.0
2006-04-26 05:55:00,2.26722,2.26739,2.26712,2.26731,41900000.0
2006-04-26 05:56:00,2.26735,2.26735,2.26704,2.26705,10300000.0
2006-04-26 05:57:00,2.26709,2.26756,2.26709,2.26724,23900000.0
2006-04-26 05:58:00,2.26717,2.26744,2.26702,2.26702,32300000.0
2006-04-26 05:59:00,2.26712,2.26712,2.267,2.26705,20000000.0
2006-04-26 06:00:00,2.26699,2.26715,2.26693,2.26701,11700000.0
2006-04-26 06:01:00,2.26731,2.26765,2.26731,2.26765,20900000.0
2006-04-26 06:02:00,2.26748,2.26748,2.26733,2.26733,31500000.0
2006-04-26 06:03:00,2.26723,2.2674,2.26713,2.2674,17600000.0
2006-04-26 06:04:00,2.26755,2.26755,2.26737,2.26737,24700000.0
2006-04-26 06:05:00,2.26728,2.26758,2.26728,2.26758,30900000.0
2006-04-26 06:06:00,2.26776,2.26796,2.26748,2.26748,64800001.0
2006-04-26 06:07:00,2.26732,2.26769,2.26732,2.26753,21400000.0
2006-04-26 06:08:00,2.26766,2.26766,2.26713,2.26719,22400000.0
2006-04-26 06:09:00,2.26731,2.26752,2.26731,2.26746,29000000.0
2006-04-26 06:10:00,2.26748,2.2677,2.26742,2.26744,36800000.0
2006-04-26 06:11:00,2.26744,2.26763,2.26744,2.26753,20500000.0
2006-04-26 06:12:00,2.26744,2.26764,2.26737,2.26737,21900000.0
2006-04-26 06:13:00,2.26731,2.26738,2.26731,2.26733,18600000.0
2006-04-26 06:14:00,2.26716,2.2673,2.26716,2.26726,29700000.0
2006-04-26 06:15:00,2.26728,2.26738,2.2671,2.26714,42800000.0
2006-04-26 06:16:00,2.26728,2.26728,2.26698,2.26707,10600000.0
2006-04-26 06:17:00,2.2669,2.2669,2.26634,2.26634,27200000.0
2006-04-26 06:18:00,2.26652,2.26669,2.26652,2.26657,34400000.0
2006-04-26 06:19:00,2.26643,2.26656,2.26638,2.2664,27300000.0
2006-04-26 06:20:00,2.26643,2.2665,2.26632,2.26632,41600000.0
2006-04-26 06:21:00,2.26641,2.26656,2.26633,2.26635,26400000.0
2006-04-26 06:22:00,2.26653,2.26694,2.26653,2.26694,41800000.0
2006-04-26 06:23:00,2.26686,2.26705,2.26668,2.26668,39400000.0
2006-04-26 06:24:00,2.26679,2.26698,2.26667,2.2668,58400000.0
2006-04-26 06:25:00,2.26654,2.26687,2.26651,2.26671,43300000.0
2006-04-26 06:26:00,2.26689,2.26698,2.26685,2.26685,13000000.0
2006-04-26 06:27:00,2.26683,2.26696,2.26676,2.26686,25000000.0
2006-04-26 06:28:00,2.26677,2.26698,2.26663,2.26683,21200000.0
2006-04-26 06:29:00,2.2667,2.26693,2.2663,2.2663,33100000.0
2006-04-26 06:30:00,2.2664,2.26649,2.2664,2.26646,16600000.0
2006-04-26 06:31:00,2.26658,2.26673,2.26648,2.26657,43400000.0
2006-04-26 06:32:00,2.26666,2.26675,2.26648,2.26673,28900000.0
2006-04-26 06:33:00,2.26663,2.26664,2.26653,2.26655,27300000.0
2006-04-26 06:34:00,2.26663,2.26664,2.26654,2.26657,30800000.0
2006-04-26 06:35:00,2.26657,2.26657,2.26638,2.26645,38000000.0
2006-04-26 06:36:00,2.26648,2.26684,2.26648,2.26672,30900000.0
2006-04-26 06:37:00,2.26669,2.26686,2.26661,2.26685,31600000.0
2006-04-26 06:38:00,2.26688,2.26717,2.26681,2.26703,40500000.0
2006-04-26 06:39:00,2.26708,2.26725,2.26699,2.2671,17000000.0
2006-04-26 06:40:00,2.26688,2.2672,2.26688,2.2672,34300000.0
2006-04-26 06:41:00,2.26735,2.26735,2.26709,2.26709,29400000.0
2006-04-26 06:42:00,2.26707,2.26715,2.26695,2.267,37600000.0
2006-04-26 06:43:00,2.26699,2.26699,2.26678,2.2668,23200000.0
2006-04-26 06:44:00,2.26672,2.26681,2.26658,2.26658,16100000.0
2006-04-26 06:45:00,2.26641,2.26666,2.26641,2.26662,43500000.0
2006-04-26 06:46:00,2.26669,2.26684,2.26661,2.26675,28800000.0
2006-04-26 06:47:00,2.26667,2.26683,2.2666,2.26668,48700000.0
2006-04-26 06:48:00,2.26669,2.26684,2.26662,2.2667,57700000.0
2006-04-26 06:49:00,2.26664,2.26665,2.26649,2.26649,13400000.0
2006-04-26 06:50:00,2.26656,2.26657,2.26656,2.26657,7600000.0
2006-04-26 06:51:00,2.26665,2.26665,2.26638,2.26645,30900000.0
2006-04-26 06:52:00,2.26645,2.26662,2.26643,2.26662,13500000.0
2006-04-26 06:53:00,2.2667,2.26672,2.2667,2.26672,9400000.0
2006-04-26 06:54:00,2.26685,2.2669,2.26675,2.2668,54400000.0
2006-04-26 06:55:00,2.2668,2.26687,2.2668,2.26686,26600000.0
2006-04-26 06:56:00,2.26698,2.26698,2.26678,2.26678,28700000.0
2006-04-26 06:57:00,2.26687,2.26697,2.26685,2.26686,42600000.0
2006-04-26 06:58:00,2.26696,2.26729,2.26696,2.26714,54100001.0
2006-04-26 06:59:00,2.26715,2.26723,2.26705,2.26705,23800000.0
2006-04-26 07:00:00,2.26697,2.26722,2.26697,2.26703,41800000.0
2006-04-26 07:01:00,2.26701,2.26719,2.26701,2.26703,29800000.0
2006-04-26 07:02:00,2.26697,2.26721,2.26697,2.26721,29800000.0
2006-04-26 07:03:00,2.26736,2.26736,2.26699,2.26706,37400000.0
2006-04-26 07:04:00,2.26711,2.2672,2.26692,2.26695,51100000.0
2006-04-26 07:05:00,2.26708,2.26714,2.26701,2.26705,46500000.0
2006-04-26 07:06:00,2.26704,2.26711,2.26704,2.26704,24800000.0
2006-04-26 07:07:00,2.26697,2.26717,2.26687,2.26708,30800000.0
2006-04-26 07:08:00,2.26715,2.26715,2.2668,2.26706,36400000.0
2006-04-26 07:09:00,2.267,2.26719,2.26695,2.26695,72500000.0
2006-04-26 07:10:00,2.26688,2.2674,2.26688,2.26736,19000000.0
2006-04-26 07:11:00,2.26726,2.26732,2.26716,2.26716,34400000.0
2006-04-26 07:12:00,2.26709,2.26709,2.26689,2.26689,27100000.0
2006-04-26 07:13:00,2.26677,2.26701,2.26677,2.26681,53700000.0
2006-04-26 07:14:00,2.26679,2.26714,2.26679,2.26707,36800000.0
2006-04-26 07:15:00,2.26729,2.26729,2.26693,2.26695,37600000.0
2006-04-26 07:16:00,2.2669,2.26714,2.26682,2.26714,33400000.0
2006-04-26 07:17:00,2.26691,2.267,2.26677,2.26677,27300000.0
2006-04-26 07:18:00,2.26691,2.26713,2.26691,2.26704,26100000.0
2006-04-26 07:19:00,2.26695,2.26705,2.2669,2.26705,31900000.0
2006-04-26 07:20:00,2.26706,2.26723,2.267,2.26718,33900000.0
2006-04-26 07:21:00,2.26712,2.2672,2.26703,2.26713,27000000.0
2006-04-26 07:22:00,2.26694,2.26711,2.26689,2.26689,21700000.0
2006-04-26 07:23:00,2.26701,2.26707,2.26687,2.26687,17800000.0
2006-04-26 07:24:00,2.26704,2.26704,2.2667,2.26682,58600000.0
2006-04-26 07:25:00,2.26678,2.26696,2.26678,2.26686,25000000.0
2006-04-26 07:26:00,2.26688,2.26714,2.26688,2.26703,23500000.0
2006-04-26 07:27:00,2.267,2.26705,2.26698,2.26703,37300000.0
2006-04-26 07:28:00,2.26713,2.2675,2.26696,2.2675,34700000.0
2006-04-26 07:29:00,2.26744,2.26744,2.26718,2.26735,25800000.0
2006-04-26 07:30:00,2.2674,2.2674,2.26718,2.26727,27100000.0
2006-04-26 07:31:00,2.26727,2.26752,2.26727,2.26738,19400000.0
2006-04-26 07:32:00,2.26752,2.26752,2.26734,2.26739,13900000.0
2006-04-26 07:33:00,2.26731,2.26734,2.26719,2.26728,10600000.0
2006-04-26 07:34:00,2.26699,2.26717,2.26697,2.26697,34300000.0
2006-04-26 07:35:00,2.26676,2.26676,2.26583,2.26585,18000000.0
2006-04-26 07:36:00,2.26581,2.26696,2.26581,2.26683,46400000.0
2006-04-26 07:37:00,2.26682,2.26682,2.26607,2.26623,48900000.0
2006-04-26 07:38:00,2.26607,2.26625,2.26598,2.26614,33400000.0
2006-04-26 07:39:00,2.26612,2.26626,2.26588,2.26589,29200000.0
2006-04-26 07:40:00,2.26566,2.26566,2.26531,2.26552,23300000.0
2006-04-26 07:41:00,2.26562,2.26564,2.26535,2.26564,35100000.0
2006-04-26 07:42:00,2.26566,2.26591,2.26566,2.26588,20000000.0
2006-04-26 07:43:00,2.26585,2.26628,2.26585,2.26628,39800000.0
2006-04-26 07:44:00,2.26646,2.26696,2.26643,2.26686,34000000.0
2006-04-26 07:45:00,2.26679,2.26701,2.26671,2.26674,31500000.0
2006-04-26 07:46:00,2.2668,2.26703,2.26676,2.26697,39700000.0
2006-04-26 07:47:00,2.26689,2.26689,2.26663,2.26671,34100000.0
2006-04-26 07:48:00,2.26662,2.2667,2.26662,2.2667,7200000.0
2006-04-26 07:49:00,2.26669,2.26671,2.26641,2.26641,35300000.0
2006-04-26 07:50:00,2.26637,2.26648,2.26634,2.26635,37000000.0
2006-04-26 07:51:00,2.26631,2.26647,2.26608,2.26608,46400000.0
2006-04-26 07:52:00,2.26622,2.26633,2.26615,2.26622,41400000.0
2006-04-26 07:53:00,2.26625,2.26625,2.26594,2.2661,34700000.0
2006-04-26 07:54:00,2.26598,2.26635,2.26594,2.26615,21400000.0
2006-04-26 07:55:00,2.2662,2.2662,2.26569,2.26569,44100000.0
2006-04-26 07:56:00,2.26579,2.26586,2.2656,2.26586,67900001.0
2006-04-26 07:57:00,2.26591,2.26604,2.26567,2.26567,26900000.0
2006-04-26 07:58:00,2.26564,2.26574,2.26552,2.26574,35100000.0
2006-04-26 07:59:00,2.26549,2.26588,2.26546,2.26587,19400000.0
2006-04-26 08:00:00,2.26616,2.26623,2.26594,2.26606,39100000.0
2006-04-26 08:01:00,2.26617,2.2664,2.26609,2.2664,61800000.0
2006-04-26 08:02:00,2.26642,2.26652,2.26642,2.26642,36900000.0
2006-04-26 08:03:00,2.26632,2.26667,2.26632,2.26667,26100000.0
2006-04-26 08:04:00,2.26643,2.26659,2.26636,2.26657,35100000.0
2006-04-26 08:05:00,2.26647,2.267,2.26647,2.26695,22600000.0
2006-04-26 08:06:00,2.26713,2.26726,2.26698,2.26698,70499999.0
2006-04-26 08:07:00,2.26692,2.26715,2.26677,2.26695,26600000.0
2006-04-26 08:08:00,2.26696,2.2672,2.2668,2.2672,17400000.0
2006-04-26 08:09:00,2.26721,2.26749,2.26714,2.26743,31100000.0
2006-04-26 08:10:00,2.26769,2.26794,2.26769,2.26788,49600000.0
2006-04-26 08:11:00,2.26813,2.26845,2.26813,2.2682,21300000.0
2006-04-26 08:12:00,2.26831,2.2685,2.26831,2.2685,15200000.0
2006-04-26 08:13:00,2.26861,2.26861,2.26851,2.26861,35200000.0
2006-04-26 08:14:00,2.26875,2.26875,2.26836,2.26836,31600000.0
2006-04-26 08:15:00,2.26851,2.26851,2.26813,2.26824,40800000.0
2006-04-26 08:16:00,2.26821,2.26835,2.26817,2.26834,20800000.0
2006-04-26 08:17:00,2.26855,2.26855,2.2685,2.26853,48999999.0
2006-04-26 08:18:00,2.26856,2.26856,2.26813,2.26813,31700000.0
2006-04-26 08:19:00,2.26825,2.26846,2.26825,2.26846,20600000.0
2006-04-26 08:20:00,2.26831,2.2686,2.26831,2.26847,37800000.0
2006-04-26 08:21:00,2.2684,2.26853,2.26835,2.2684,26000000.0
2006-04-26 08:22:00,2.26836,2.26846,2.26824,2.26827,28500000.0
2006-04-26 08:23:00,2.26818,2.26818,2.26787,2.26787,28000000.0
2006-04-26 08:24:00,2.26755,2.26761,2.26737,2.26738,31000000.0
2006-04-26 08:25:00,2.26749,2.26749,2.26695,2.26695,36200000.0
2006-04-26 08:26:00,2.2672,2.26739,2.2672,2.26726,17300000.0
2006-04-26 08:27:00,2.26724,2.2673,2.2671,2.26717,26200000.0
2006-04-26 08:28:00,2.26718,2.26738,2.26716,2.26716,40800000.0
2006-04-26 08:29:00,2.26725,2.26745,2.26725,2.26745,37600000.0
2006-04-26 08:30:00,2.26727,2.26754,2.26721,2.2673,27800000.0
2006-04-26 08:31:00,2.26734,2.26748,2.26709,2.26736,35100000.0
2006-04-26 08:32:00,2.26745,2.26752,2.26717,2.2673,56000000.0
2006-04-26 08:33:00,2.26758,2.26758,2.2672,2.2672,34700000.0
2006-04-26 08:34:00,2.2672,2.26755,2.26717,2.2673,38000000.0
2006-04-26 08:35:00,2.26737,2.2676,2.26737,2.26739,59999999.0
2006-04-26 08:36:00,2.26745,2.26748,2.26715,2.26729,35400000.0
2006-04-26 08:37:00,2.26724,2.26732,2.26694,2.26694,26800000.0
2006-04-26 08:38:00,2.26679,2.26709,2.26679,2.26704,20600000.0
2006-04-26 08:39:00,2.26693,2.26707,2.26687,2.26687,51700000.0
2006-04-26 08:40:00,2.26691,2.26707,2.26679,2.26707,34500000.0
2006-04-26 08:41:00,2.26706,2.26727,2.26695,2.26712,35100000.0
2006-04-26 08:42:00,2.26732,2.26732,2.26694,2.26711,37600000.0
2006-04-26 08:43:00,2.26701,2.26743,2.26701,2.26724,13800000.0
2006-04-26 08:44:00,2.26737,2.26765,2.26735,2.26748,34800000.0
2006-04-26 08:45:00,2.26768,2.26784,2.26755,2.26784,22100000.0
2006-04-26 08:46:00,2.26801,2.26811,2.26787,2.26796,19800000.0
2006-04-26 08:47:00,2.268,2.26822,2.2679,2.26817,32400000.0
2006-04-26 08:48:00,2.26815,2.26824,2.26788,2.26813,38200000.0
2006-04-26 08:49:00,2.26807,2.26815,2.26771,2.26772,36100000.0
2006-04-26 08:50:00,2.26755,2.26822,2.26746,2.26822,28900000.0
2006-04-26 08:51:00,2.26826,2.2684,2.26824,2.26824,45499999.0
2006-04-26 08:52:00,2.2683,2.26855,2.26751,2.26753,32000000.0
2006-04-26 08:53:00,2.26708,2.26739,2.2667,2.2667,33200000.0
2006-04-26 08:54:00,2.26654,2.2669,2.26654,2.2669,15100000.0
2006-04-26 08:55:00,2.26705,2.26726,2.26687,2.26708,32000000.0
2006-04-26 08:56:00,2.26699,2.26723,2.26679,2.26687,26600000.0
2006-04-26 08:57:00,2.26706,2.26739,2.26686,2.26739,80800000.0
2006-04-26 08:58:00,2.26758,2.26758,2.26694,2.26694,48100000.0
2006-04-26 08:59:00,2.26679,2.2668,2.26642,2.26669,46900000.0
2006-04-26 09:00:00,2.26649,2.26679,2.26649,2.26679,38400000.0
2006-04-26 09:01:00,2.2669,2.2669,2.26612,2.26612,23000000.0
2006-04-26 09:02:00,2.26591,2.26642,2.26591,2.26622,33700000.0
2006-04-26 09:03:00,2.26613,2.26625,2.26604,2.26607,44300000.0
2006-04-26 09:04:00,2.26596,2.26616,2.26586,2.26607,46200000.0
2006-04-26 09:05:00,2.26609,2.26613,2.26583,2.2661,38700000.0
2006-04-26 09:06:00,2.26616,2.2665,2.26616,2.26648,15900000.0
2006-04-26 09:07:00,2.26653,2.26654,2.26636,2.26654,37200000.0
2006-04-26 09:08:00,2.26667,2.26676,2.26655,2.26676,33900000.0
2006-04-26 09:09:00,2.26674,2.26691,2.2667,2.26685,35000000.0
2006-04-26 09:10:00,2.26672,2.26696,2.26665,2.26665,34000000.0
2006-04-26 09:11:00,2.26643,2.26651,2.26632,2.26632,15200000.0
2006-04-26 09:12:00,2.26606,2.26647,2.2659,2.26645,47900000.0
2006-04-26 09:13:00,2.26628,2.26647,2.26628,2.26637,30800000.0
2006-04-26 09:14:00,2.2663,2.26643,2.26616,2.26631,45200000.0
2006-04-26 09:15:00,2.26624,2.26643,2.26597,2.26625,27700000.0
2006-04-26 09:16:00,2.266,2.26626,2.26595,2.26626,32000000.0
2006-04-26 09:17:00,2.2661,2.26618,2.26596,2.2661,31100000.0
2006-04-26 09:18:00,2.26596,2.26601,2.26578,2.26585,21400000.0
2006-04-26 09:19:00,2.26582,2.26619,2.26582,2.26611,40600000.0
2006-04-26 09:20:00,2.26625,2.26644,2.26625,2.26627,17900000.0
2006-04-26 09:21:00,2.26664,2.26673,2.26652,2.26652,24600000.0
2006-04-26 09:22:00,2.26655,2.26655,2.26618,2.26618,42700000.0
2006-04-26 09:23:00,2.26631,2.26631,2.26605,2.26622,29800000.0
2006-04-26 09:24:00,2.26614,2.26625,2.26601,2.26625,76700001.0
2006-04-26 09:25:00,2.26605,2.2663,2.26604,2.26616,25600000.0
2006-04-26 09:26:00,2.26628,2.26645,2.26623,2.26635,46100000.0
2006-04-26 09:27:00,2.26682,2.26703,2.26682,2.26703,16000000.0
2006-04-26 09:28:00,2.26721,2.26733,2.26711,2.26731,14800000.0
2006-04-26 09:29:00,2.26719,2.26732,2.26707,2.26732,37200000.0
2006-04-26 09:30:00,2.26728,2.26757,2.26721,2.26721,35600000.0
2006-04-26 09:31:00,2.26715,2.26715,2.2669,2.267,13600000.0
2006-04-26 09:32:00,2.26714,2.26733,2.267,2.26732,72900001.0
2006-04-26 09:33:00,2.2674,2.2674,2.26694,2.26725,37200000.0
2006-04-26 09:34:00,2.26711,2.26727,2.26698,2.26698,36099999.0
2006-04-26 09:35:00,2.26688,2.26693,2.26659,2.26667,30300000.0
2006-04-26 09:36:00,2.26665,2.26665,2.26583,2.2659,50700000.0
2006-04-26 09:37:00,2.26602,2.26602,2.26581,2.266,41900000.0
2006-04-26 09:38:00,2.26589,2.26607,2.26563,2.2657,39700000.0
2006-04-26 09:39:00,2.26579,2.26594,2.26564,2.26565,35500000.0
2006-04-26 09:40:00,2.26554,2.26616,2.2655,2.26596,74600000.0
2006-04-26 09:41:00,2.26598,2.26619,2.2659,2.26619,46000000.0
2006-04-26 09:42:00,2.26584,2.26589,2.26569,2.26587,36800000.0
2006-04-26 09:43:00,2.26587,2.26603,2.26576,2.2658,58700001.0
2006-04-26 09:44:00,2.26597,2.26608,2.26591,2.26592,37900000.0
2006-04-26 09:45:00,2.26588,2.26608,2.26571,2.26571,40700000.0
2006-04-26 09:46:00,2.26542,2.26545,2.26503,2.26526,22500000.0
2006-04-26 09:47:00,2.26472,2.26492,2.26448,2.26465,58100000.0
2006-04-26 09:48:00,2.26486,2.26546,2.26486,2.26531,35300000.0
2006-04-26 09:49:00,2.26533,2.26555,2.26515,2.26527,26000000.0
2006-04-26 09:50:00,2.26513,2.2657,2.26513,2.2657,33600000.0
2006-04-26 09:51:00,2.26595,2.26595,2.26544,2.26544,36400000.0
2006-04-26 09:52:00,2.26545,2.26545,2.2652,2.26521,36900000.0
2006-04-26 09:53:00,2.26482,2.2656,2.26466,2.2656,32700000.0
2006-04-26 09:54:00,2.26553,2.26556,2.26498,2.26539,27900000.0
2006-04-26 09:55:00,2.26535,2.26535,2.26479,2.26487,24200000.0
2006-04-26 09:56:00,2.26478,2.26495,2.26458,2.26471,35300000.0
2006-04-26 09:57:00,2.26455,2.26509,2.26455,2.26505,30800000.0
2006-04-26 09:58:00,2.2653,2.2653,2.26482,2.26505,37800000.0
2006-04-26 09:59:00,2.26541,2.26555,2.2652,2.2652,34300000.0
2006-04-26 10:00:00,2.26506,2.26543,2.26506,2.26537,61399999.0
2006-04-26 10:01:00,2.26561,2.26561,2.26527,2.26527,40200000.0
2006-04-26 10:02:00,2.26526,2.2655,2.2651,2.26534,35600000.0
2006-04-26 10:03:00,2.26512,2.26524,2.26492,2.26495,44500000.0
2006-04-26 10:04:00,2.26511,2.26537,2.265,2.26518,42500000.0
2006-04-26 10:05:00,2.26519,2.26546,2.26518,2.26546,34500000.0
2006-04-26 10:06:00,2.26531,2.26552,2.26512,2.26512,39400000.0
2006-04-26 10:07:00,2.26539,2.26588,2.26539,2.26578,43400000.0
2006-04-26 10:08:00,2.26572,2.26572,2.26541,2.26549,16300000.0
2006-04-26 10:09:00,2.26536,2.26543,2.26509,2.2653,33600000.0
2006-04-26 10:10:00,2.26554,2.26566,2.26554,2.26566,16800000.0
2006-04-26 10:11:00,2.26557,2.26582,2.26557,2.26581,28600000.0
2006-04-26 10:12:00,2.26598,2.26626,2.26589,2.26626,37900000.0
2006-04-26 10:13:00,2.26629,2.26645,2.26624,2.26635,18200000.0
2006-04-26 10:14:00,2.26634,2.26642,2.26614,2.26628,37000000.0
2006-04-26 10:15:00,2.26641,2.26656,2.26624,2.26651,22300000.0
2006-04-26 10:16:00,2.26656,2.26677,2.26643,2.26664,44200000.0
2006-04-26 10:17:00,2.26666,2.26671,2.26641,2.26671,43800000.0
2006-04-26 10:18:00,2.26643,2.26678,2.2663,2.26678,23400000.0
2006-04-26 10:19:00,2.26651,2.26685,2.26651,2.26658,29300000.0
2006-04-26 10:20:00,2.26654,2.2668,2.26653,2.26675,28000000.0
2006-04-26 10:21:00,2.26656,2.26661,2.26656,2.26661,8000000.0
2006-04-26 10:22:00,2.26642,2.2666,2.26626,2.26644,75500001.0
2006-04-26 10:23:00,2.26636,2.26643,2.2662,2.26643,30000000.0
2006-04-26 10:24:00,2.26633,2.26638,2.26615,2.26638,30600000.0
2006-04-26 10:25:00,2.2662,2.26641,2.26615,2.26622,38000000.0
2006-04-26 10:26:00,2.26623,2.26654,2.26607,2.26652,43000000.0
2006-04-26 10:27:00,2.26648,2.26665,2.26628,2.2663,32300000.0
2006-04-26 10:28:00,2.2662,2.26639,2.26615,2.26639,48800000.0
2006-04-26 10:29:00,2.26647,2.26653,2.26575,2.26625,24300000.0
2006-04-26 10:30:00,2.26613,2.26652,2.26598,2.26621,28800000.0
2006-04-26 10:31:00,2.26575,2.26575,2.26495,2.26514,14400000.0
2006-04-26 10:32:00,2.2653,2.26561,2.26515,2.26557,38900000.0
2006-04-26 10:33:00,2.26572,2.26572,2.26543,2.26558,51600000.0
2006-04-26 10:34:00,2.26543,2.26543,2.26504,2.26505,35900000.0
2006-04-26 10:35:00,2.26517,2.26528,2.26459,2.26459,27600000.0
2006-04-26 10:36:00,2.2643,2.26521,2.26421,2.26506,42800000.0
2006-04-26 10:37:00,2.2652,2.26561,2.26511,2.26553,35400000.0
2006-04-26 10:38:00,2.26556,2.26571,2.26542,2.26571,23700000.0
2006-04-26 10:39:00,2.2655,2.26624,2.26539,2.26624,32900000.0
2006-04-26 10:40:00,2.26625,2.26636,2.26587,2.26634,42400000.0
2006-04-26 10:41:00,2.26625,2.26656,2.26608,2.26625,32000000.0
2006-04-26 10:42:00,2.2659,2.2659,2.26561,2.26572,20300000.0
2006-04-26 10:43:00,2.26573,2.26593,2.26563,2.26584,38200001.0
2006-04-26 10:44:00,2.2657,2.26574,2.26515,2.26515,42900000.0
2006-04-26 10:45:00,2.26528,2.26537,2.26513,2.26531,39300000.0
2006-04-26 10:46:00,2.2655,2.26561,2.26543,2.26545,43100000.0
2006-04-26 10:47:00,2.26547,2.26552,2.2651,2.2651,38000000.0
2006-04-26 10:48:00,2.26504,2.26552,2.26504,2.26545,31600000.0
2006-04-26 10:49:00,2.2655,2.26595,2.26544,2.26595,32800000.0
2006-04-26 10:50:00,2.26581,2.26586,2.26569,2.26569,39899999.0
2006-04-26 10:51:00,2.26562,2.26573,2.26548,2.26557,42300000.0
2006-04-26 10:52:00,2.26573,2.26592,2.2655,2.26569,29700000.0
2006-04-26 10:53:00,2.26599,2.26615,2.26599,2.26604,23900000.0
2006-04-26 10:54:00,2.26614,2.26635,2.26614,2.26631,27100000.0
2006-04-26 10:55:00,2.26644,2.26649,2.26621,2.26635,44500000.0
2006-04-26 10:56:00,2.26621,2.26631,2.26614,2.2662,45700000.0
2006-04-26 10:57:00,2.26606,2.26619,2.26585,2.26585,48400000.0
2006-04-26 10:58:00,2.26602,2.26619,2.26598,2.26598,28100000.0
2006-04-26 10:59:00,2.26603,2.26637,2.26599,2.26637,54500000.0
2006-04-26 11:00:00,2.26631,2.26638,2.26613,2.26624,20600000.0
2006-04-26 11:01:00,2.26617,2.26643,2.26591,2.26591,32900000.0
2006-04-26 11:02:00,2.26594,2.2661,2.26589,2.26608,32300000.0
2006-04-26 11:03:00,2.266,2.26615,2.26556,2.26585,58700000.0
2006-04-26 11:04:00,2.26578,2.26595,2.26572,2.26595,11700000.0
2006-04-26 11:05:00,2.26603,2.26629,2.26576,2.26576,42200000.0
2006-04-26 11:06:00,2.26604,2.26613,2.26579,2.266,42900000.0
2006-04-26 11:07:00,2.26584,2.26596,2.26542,2.26542,49900000.0
2006-04-26 11:08:00,2.26547,2.26584,2.26547,2.26561,23800000.0
2006-04-26 11:09:00,2.26554,2.26559,2.2655,2.26551,34100000.0
2006-04-26 11:10:00,2.26553,2.266,2.26553,2.26583,37800000.0
2006-04-26 11:11:00,2.26597,2.26605,2.26563,2.26576,25400000.0
2006-04-26 11:12:00,2.26573,2.26581,2.26558,2.26566,29900000.0
2006-04-26 11:13:00,2.26576,2.26606,2.26576,2.26605,47700000.0
2006-04-26 11:14:00,2.26607,2.26607,2.26562,2.26599,44000001.0
2006-04-26 11:15:00,2.26603,2.2661,2.26597,2.26604,43600001.0
2006-04-26 11:16:00,2.26583,2.26607,2.26583,2.26606,33000000.0
2006-04-26 11:17:00,2.26607,2.26607,2.2658,2.2658,30200000.0
2006-04-26 11:18:00,2.26596,2.26603,2.26589,2.2659,21700000.0
2006-04-26 11:19:00,2.26572,2.26584,2.26556,2.2657,43300000.0
2006-04-26 11:20:00,2.26581,2.26613,2.2658,2.26612,33100000.0
2006-04-26 11:21:00,2.26602,2.26619,2.266,2.266,17900000.0
2006-04-26 11:22:00,2.26599,2.26615,2.26596,2.2661,41100000.0
2006-04-26 11:23:00,2.26627,2.26645,2.26608,2.26637,29200000.0
2006-04-26 11:24:00,2.26659,2.26663,2.26622,2.26624,60400000.0
2006-04-26 11:25:00,2.26628,2.26638,2.26605,2.26605,53700000.0
2006-04-26 11:26:00,2.26601,2.26617,2.26601,2.26612,39200001.0
2006-04-26 11:27:00,2.26615,2.26622,2.26605,2.26605,27800000.0
2006-04-26 11:28:00,2.26604,2.26615,2.26595,2.26615,62500001.0
2006-04-26 11:29:00,2.26606,2.26606,2.26568,2.26568,44300000.0
2006-04-26 11:30:00,2.26568,2.26585,2.26566,2.2658,25700000.0
2006-04-26 11:31:00,2.2657,2.26606,2.2657,2.26589,47900000.0
2006-04-26 11:32:00,2.26596,2.266,2.26571,2.26587,24300000.0
2006-04-26 11:33:00,2.2658,2.2658,2.2656,2.26578,36500000.0
2006-04-26 11:34:00,2.26568,2.26576,2.26555,2.26572,47100000.0
2006-04-26 11:35:00,2.26584,2.26591,2.26577,2.26577,41500000.0
2006-04-26 11:36:00,2.26588,2.26588,2.26552,2.26587,37300000.0
2006-04-26 11:37:00,2.26584,2.26584,2.26552,2.26552,24800000.0
2006-04-26 11:38:00,2.26534,2.26553,2.26512,2.26548,49200000.0
2006-04-26 11:39:00,2.26538,2.26538,2.26515,2.26529,61100000.0
2006-04-26 11:40:00,2.26536,2.26572,2.26535,2.26572,51100000.0
2006-04-26 11:41:00,2.26556,2.26556,2.2652,2.2652,24300000.0
2006-04-26 11:42:00,2.26524,2.26533,2.26512,2.26533,41300000.0
2006-04-26 11:43:00,2.26522,2.26546,2.26519,2.26546,16200000.0
2006-04-26 11:44:00,2.26521,2.26521,2.26498,2.2651,14200000.0
2006-04-26 11:45:00,2.26505,2.26505,2.26478,2.2649,25200000.0
2006-04-26 11:46:00,2.2648,2.2648,2.26444,2.26444,39000000.0
2006-04-26 11:47:00,2.26467,2.26479,2.26467,2.26479,10400000.0
2006-04-26 11:48:00,2.26479,2.26508,2.26479,2.2649,27400000.0
2006-04-26 11:49:00,2.26482,2.265,2.26465,2.26492,23900000.0
2006-04-26 11:50:00,2.265,2.26511,2.26491,2.26504,26700000.0
2006-04-26 11:51:00,2.26508,2.26535,2.265,2.26513,40000000.0
2006-04-26 11:52:00,2.26519,2.26519,2.26488,2.26504,24700000.0
2006-04-26 11:53:00,2.26508,2.26529,2.26487,2.26502,32300000.0
2006-04-26 11:54:00,2.26514,2.26557,2.26514,2.26547,32600000.0
2006-04-26 11:55:00,2.26555,2.26566,2.26531,2.26549,28200000.0
2006-04-26 11:56:00,2.26569,2.26607,2.26569,2.26607,37800000.0
2006-04-26 11:57:00,2.26621,2.26621,2.26589,2.26607,30800000.0
2006-04-26 11:58:00,2.26605,2.26608,2.26594,2.26599,22800000.0
2006-04-26 11:59:00,2.26601,2.26628,2.26596,2.26614,22400000.0
2006-04-26 12:00:00,2.26607,2.26607,2.26587,2.2659,34200000.0
2006-04-26 12:01:00,2.266,2.2663,2.26599,2.2663,43500000.0
2006-04-26 12:02:00,2.26619,2.26627,2.26608,2.2661,24800000.0
2006-04-26 12:03:00,2.26607,2.2662,2.26586,2.26588,37600000.0
2006-04-26 12:04:00,2.26567,2.26589,2.26547,2.26547,49800000.0
2006-04-26 12:05:00,2.26548,2.26548,2.26505,2.26505,42200000.0
2006-04-26 12:06:00,2.26505,2.2652,2.26479,2.2652,27600000.0
2006-04-26 12:07:00,2.26526,2.26526,2.26482,2.26482,47400000.0
2006-04-26 12:08:00,2.26491,2.26522,2.26491,2.26491,23500000.0
2006-04-26 12:09:00,2.26504,2.26538,2.26504,2.26538,39600000.0
2006-04-26 12:10:00,2.26553,2.26557,2.2654,2.26545,36000000.0
2006-04-26 12:11:00,2.26554,2.26562,2.26538,2.26557,44000000.0
2006-04-26 12:12:00,2.26544,2.26581,2.26543,2.26581,32000000.0
2006-04-26 12:13:00,2.2658,2.26598,2.26579,2.2659,38600000.0
2006-04-26 12:14:00,2.26599,2.26599,2.26588,2.26595,29700000.0
2006-04-26 12:15:00,2.26595,2.26609,2.26574,2.2658,32800000.0
2006-04-26 12:16:00,2.26575,2.26595,2.26575,2.26583,100099999.0
2006-04-26 12:17:00,2.26597,2.266,2.2657,2.2657,29300000.0
2006-04-26 12:18:00,2.26595,2.26602,2.26565,2.26573,55400000.0
2006-04-26 12:19:00,2.26564,2.26593,2.26562,2.26577,30200000.0
2006-04-26 12:20:00,2.26567,2.26586,2.26567,2.26577,31300000.0
2006-04-26 12:21:00,2.26566,2.26594,2.26566,2.26582,49800000.0
2006-04-26 12:22:00,2.26581,2.26581,2.26558,2.26558,17600000.0
2006-04-26 12:23:00,2.2657,2.26576,2.26529,2.26576,53100000.0
2006-04-26 12:24:00,2.26577,2.26583,2.26559,2.2657,29600000.0
2006-04-26 12:25:00,2.26573,2.26573,2.26543,2.26544,41300000.0
2006-04-26 12:26:00,2.26538,2.26571,2.26538,2.26568,45000000.0
2006-04-26 12:27:00,2.26551,2.26551,2.26534,2.26549,55500000.0
2006-04-26 12:28:00,2.2655,2.2656,2.26516,2.26529,25600000.0
2006-04-26 12:29:00,2.26527,2.26534,2.26496,2.26515,36600000.0
2006-04-26 12:30:00,2.26534,2.26541,2.26515,2.26535,52400000.0
2006-04-26 12:31:00,2.26533,2.26561,2.26533,2.26553,20800000.0
2006-04-26 12:32:00,2.26562,2.26579,2.26549,2.26579,33600000.0
2006-04-26 12:33:00,2.26588,2.26598,2.26563,2.26563,36800000.0
2006-04-26 12:34:00,2.26572,2.26581,2.26551,2.26575,40200000.0
2006-04-26 12:35:00,2.26593,2.26603,2.26574,2.26574,64200000.0
2006-04-26 12:36:00,2.26569,2.26601,2.26564,2.26565,40900000.0
2006-04-26 12:37:00,2.26566,2.26582,2.26552,2.26575,39100000.0
2006-04-26 12:38:00,2.26571,2.26579,2.26549,2.26557,49500000.0
2006-04-26 12:39:00,2.26556,2.26558,2.26535,2.26538,21800000.0
2006-04-26 12:40:00,2.26539,2.26561,2.26531,2.26542,41600000.0
2006-04-26 12:41:00,2.26556,2.26585,2.26554,2.26576,65300000.0
2006-04-26 12:42:00,2.26565,2.26574,2.26522,2.26522,39000000.0
2006-04-26 12:43:00,2.26511,2.26535,2.26511,2.26519,28900000.0
2006-04-26 12:44:00,2.26529,2.26564,2.26529,2.26554,31100000.0
2006-04-26 12:45:00,2.26566,2.26584,2.26543,2.26561,34000000.0
2006-04-26 12:46:00,2.26554,2.26588,2.26553,2.26588,24100000.0
2006-04-26 12:47:00,2.26595,2.26612,2.26559,2.26592,28100000.0
2006-04-26 12:48:00,2.2661,2.26614,2.26558,2.26561,50000000.0
2006-04-26 12:49:00,2.26577,2.26577,2.26538,2.26574,45300000.0
2006-04-26 12:50:00,2.26584,2.26604,2.26571,2.26597,28900000.0
2006-04-26 12:51:00,2.26592,2.26617,2.26592,2.26601,33300000.0
2006-04-26 12:52:00,2.26611,2.26611,2.2659,2.2659,12700000.0
2006-04-26 12:53:00,2.26612,2.26612,2.2659,2.26612,47000000.0
2006-04-26 12:54:00,2.26603,2.2661,2.26584,2.26584,23600000.0
2006-04-26 12:55:00,2.26569,2.26569,2.26535,2.26542,27000000.0
2006-04-26 12:56:00,2.26537,2.2656,2.26537,2.26544,30200000.0
2006-04-26 12:57:00,2.26557,2.2657,2.26548,2.26548,26700000.0
2006-04-26 12:58:00,2.26565,2.26579,2.26545,2.26558,44600000.0
2006-04-26 12:59:00,2.2657,2.2659,2.26547,2.26576,38800000.0
2006-04-26 13:00:00,2.26563,2.26599,2.2656,2.26585,64100000.0
2006-04-26 13:01:00,2.26591,2.26597,2.26582,2.26584,43200000.0
2006-04-26 13:02:00,2.26589,2.26611,2.26578,2.26605,35900000.0
2006-04-26 13:03:00,2.26593,2.26631,2.26593,2.26625,30600000.0
2006-04-26 13:04:00,2.2663,2.26652,2.26627,2.26638,23400000.0
2006-04-26 13:05:00,2.26628,2.26662,2.26609,2.26655,18200000.0
2006-04-26 13:06:00,2.2665,2.26651,2.26633,2.26633,28500000.0
2006-04-26 13:07:00,2.26632,2.26632,2.26607,2.26607,44400000.0
2006-04-26 13:08:00,2.26623,2.26631,2.26602,2.2663,49000000.0
2006-04-26 13:09:00,2.2663,2.2665,2.2663,2.26636,27400000.0
2006-04-26 13:10:00,2.26616,2.26616,2.26591,2.26591,53100000.0
2006-04-26 13:11:00,2.26585,2.26585,2.26554,2.26583,26500000.0
2006-04-26 13:12:00,2.26589,2.26601,2.2658,2.26591,32100000.0
2006-04-26 13:13:00,2.26594,2.26626,2.26592,2.26592,38800000.0
2006-04-26 13:14:00,2.2658,2.26619,2.2658,2.26601,39800000.0
2006-04-26 13:15:00,2.26599,2.26641,2.26599,2.26622,46500000.0
2006-04-26 13:16:00,2.26607,2.26638,2.26598,2.26616,28000000.0
2006-04-26 13:17:00,2.26632,2.26632,2.26597,2.26597,25600000.0
2006-04-26 13:18:00,2.26599,2.2661,2.26592,2.26604,58100000.0
2006-04-26 13:19:00,2.26611,2.26621,2.2659,2.26599,30400000.0
2006-04-26 13:20:00,2.26603,2.26612,2.2659,2.26611,38300000.0
2006-04-26 13:21:00,2.26614,2.26614,2.26578,2.26604,30700000.0
2006-04-26 13:22:00,2.26605,2.26605,2.26582,2.26584,42700000.0
2006-04-26 13:23:00,2.26574,2.26602,2.26571,2.26586,50100000.0
2006-04-26 13:24:00,2.26589,2.26608,2.26579,2.26583,37400000.0
2006-04-26 13:25:00,2.26592,2.26605,2.26569,2.26575,33400000.0
2006-04-26 13:26:00,2.26574,2.26592,2.26564,2.26579,27000000.0
2006-04-26 13:27:00,2.26559,2.26572,2.26559,2.26561,17400000.0
2006-04-26 13:28:00,2.26554,2.26575,2.2652,2.2652,29100000.0
2006-04-26 13:29:00,2.26513,2.26556,2.26513,2.26548,43800000.0
2006-04-26 13:30:00,2.26543,2.2657,2.26542,2.2656,36000000.0
2006-04-26 13:31:00,2.26555,2.26566,2.26551,2.26565,42200000.0
2006-04-26 13:32:00,2.26563,2.26577,2.26556,2.2656,27300000.0
2006-04-26 13:33:00,2.26568,2.26591,2.26564,2.2657,41000000.0
2006-04-26 13:34:00,2.26561,2.26591,2.2656,2.2656,61300000.0
2006-04-26 13:35:00,2.2657,2.26587,2.2657,2.26575,44400000.0
2006-04-26 13:36:00,2.26578,2.26599,2.26558,2.26574,37200000.0
2006-04-26 13:37:00,2.26554,2.26574,2.26533,2.26561,24000000.0
2006-04-26 13:38:00,2.26593,2.266,2.26549,2.2659,55100001.0
2006-04-26 13:39:00,2.26591,2.26615,2.26583,2.266,38100000.0
2006-04-26 13:40:00,2.26595,2.26613,2.26587,2.26613,26200000.0
2006-04-26 13:41:00,2.26618,2.26642,2.26611,2.26628,49300000.0
2006-04-26 13:42:00,2.26633,2.26651,2.26617,2.26648,30100000.0
2006-04-26 13:43:00,2.26627,2.26644,2.26617,2.26617,42000000.0
2006-04-26 13:44:00,2.26629,2.2665,2.26628,2.26641,60400000.0
2006-04-26 13:45:00,2.26656,2.26676,2.26656,2.26667,20000000.0
2006-04-26 13:46:00,2.26677,2.26684,2.26663,2.26675,48200000.0
2006-04-26 13:47:00,2.26658,2.26658,2.26621,2.26632,32300000.0
2006-04-26 13:48:00,2.26629,2.26632,2.26606,2.26616,26100000.0
2006-04-26 13:49:00,2.26636,2.26636,2.26608,2.26621,55800001.0
2006-04-26 13:50:00,2.26609,2.26614,2.26605,2.26611,31600000.0
2006-04-26 13:51:00,2.26595,2.26605,2.26587,2.26587,31300000.0
2006-04-26 13:52:00,2.26605,2.26608,2.2658,2.26604,36600000.0
2006-04-26 13:53:00,2.26607,2.26624,2.26602,2.26624,42800000.0
2006-04-26 13:54:00,2.26627,2.26642,2.26613,2.26634,44100000.0
2006-04-26 13:55:00,2.26614,2.26651,2.26614,2.2662,59200000.0
2006-04-26 13:56:00,2.26619,2.26634,2.26613,2.26619,50699999.0
2006-04-26 13:57:00,2.26618,2.26618,2.26577,2.26599,26000000.0
2006-04-26 13:58:00,2.2658,2.2658,2.26537,2.26579,41900000.0
2006-04-26 13:59:00,2.26577,2.26605,2.26563,2.26602,41900000.0
2006-04-26 14:00:00,2.26613,2.2666,2.2661,2.26648,35700000.0
2006-04-26 14:01:00,2.26639,2.26639,2.26607,2.26618,33100000.0
2006-04-26 14:02:00,2.26589,2.26589,2.26549,2.26555,22800000.0
2006-04-26 14:03:00,2.26577,2.26601,2.26577,2.26589,15200000.0
2006-04-26 14:04:00,2.26602,2.26602,2.2657,2.26588,28000000.0
2006-04-26 14:05:00,2.26578,2.26589,2.26577,2.2658,27800000.0
2006-04-26 14:06:00,2.26572,2.266,2.2657,2.26589,34000000.0
2006-04-26 14:07:00,2.26591,2.26612,2.26589,2.26611,25200000.0
2006-04-26 14:08:00,2.26629,2.26654,2.26618,2.26643,31300000.0
2006-04-26 14:09:00,2.26644,2.26653,2.26621,2.26653,27400000.0
2006-04-26 14:10:00,2.26656,2.26656,2.2663,2.26639,51900000.0
2006-04-26 14:11:00,2.26639,2.2667,2.26604,2.26604,36500000.0
2006-04-26 14:12:00,2.2664,2.2664,2.26595,2.26595,19000000.0
2006-04-26 14:13:00,2.26595,2.26619,2.26595,2.26596,36000000.0
2006-04-26 14:14:00,2.2661,2.2663,2.26592,2.2662,46500000.0
2006-04-26 14:15:00,2.26641,2.26652,2.2662,2.2665,45600000.0
2006-04-26 14:16:00,2.26622,2.26653,2.26606,2.26653,28500000.0
2006-04-26 14:17:00,2.26663,2.2668,2.26663,2.2667,30200000.0
2006-04-26 14:18:00,2.26676,2.26699,2.26655,2.26699,40500000.0
2006-04-26 14:19:00,2.26683,2.26691,2.2662,2.26646,48700000.0
2006-04-26 14:20:00,2.26657,2.26657,2.26614,2.26641,53300000.0
2006-04-26 14:21:00,2.26618,2.26629,2.26607,2.26629,32400000.0
2006-04-26 14:22:00,2.26663,2.26663,2.2664,2.26655,29200000.0
2006-04-26 14:23:00,2.26638,2.26657,2.26621,2.26641,36300000.0
2006-04-26 14:24:00,2.26634,2.26665,2.26633,2.26665,35700000.0
2006-04-26 14:25:00,2.26661,2.2671,2.26661,2.2671,37700000.0
2006-04-26 14:26:00,2.26708,2.26743,2.26684,2.26743,39300000.0
2006-04-26 14:27:00,2.26759,2.26771,2.26736,2.26771,38099999.0
2006-04-26 14:28:00,2.26766,2.26772,2.26746,2.26772,34100000.0
2006-04-26 14:29:00,2.2676,2.2676,2.26752,2.26752,17200000.0
2006-04-26 14:30:00,2.2676,2.26775,2.2675,2.26762,56800000.0
2006-04-26 14:31:00,2.26782,2.26905,2.26782,2.26905,30700000.0
2006-04-26 14:32:00,2.26878,2.26878,2.26786,2.26786,27500000.0
2006-04-26 14:33:00,2.26792,2.26808,2.26731,2.26769,53300000.0
2006-04-26 14:34:00,2.26781,2.26781,2.26726,2.26745,43800001.0
2006-04-26 14:35:00,2.26695,2.26719,2.26656,2.26666,50400000.0
2006-04-26 14:36:00,2.26626,2.26666,2.26616,2.26644,39900000.0
2006-04-26 14:37:00,2.26624,2.26656,2.26624,2.26651,31400000.0
2006-04-26 14:38:00,2.26652,2.26696,2.26647,2.26662,37800000.0
2006-04-26 14:39:00,2.26693,2.26703,2.26673,2.26682,46100000.0
2006-04-26 14:40:00,2.2668,2.26708,2.26672,2.26689,40900000.0
2006-04-26 14:41:00,2.26671,2.26749,2.26671,2.26721,29400000.0
2006-04-26 14:42:00,2.26748,2.26798,2.2673,2.26798,26400000.0
2006-04-26 14:43:00,2.26804,2.26812,2.26755,2.2681,51800000.0
2006-04-26 14:44:00,2.26825,2.26849,2.26769,2.26782,47200000.0
2006-04-26 14:45:00,2.26771,2.26822,2.26748,2.26748,46100000.0
2006-04-26 14:46:00,2.26736,2.26779,2.26734,2.26775,27200000.0
2006-04-26 14:47:00,2.2678,2.2678,2.26694,2.26694,22700000.0
2006-04-26 14:48:00,2.2669,2.26725,2.26684,2.26693,33700000.0
2006-04-26 14:49:00,2.2669,2.2669,2.2657,2.26577,48500000.0
2006-04-26 14:50:00,2.26568,2.26644,2.26568,2.26644,31300000.0
2006-04-26 14:51:00,2.26662,2.26672,2.26636,2.26643,27200000.0
2006-04-26 14:52:00,2.26675,2.26692,2.26671,2.26675,39400000.0
2006-04-26 14:53:00,2.2667,2.26772,2.2667,2.26772,38900000.0
2006-04-26 14:54:00,2.26772,2.26783,2.26761,2.26768,45199999.0
2006-04-26 14:55:00,2.26756,2.26756,2.26706,2.26723,34100000.0
2006-04-26 14:56:00,2.2672,2.26762,2.26699,2.26747,44100000.0
2006-04-26 14:57:00,2.26729,2.26749,2.26729,2.26747,23900000.0
2006-04-26 14:58:00,2.2673,2.26743,2.26694,2.26716,32100000.0
2006-04-26 14:59:00,2.26676,2.26718,2.26654,2.26717,26400000.0
2006-04-26 15:00:00,2.26725,2.26741,2.26698,2.26712,46100000.0
2006-04-26 15:01:00,2.26727,2.26727,2.26697,2.2671,25300000.0
2006-04-26 15:02:00,2.26727,2.26728,2.26682,2.26695,24200000.0
2006-04-26 15:03:00,2.26687,2.2669,2.26658,2.2669,20800000.0
2006-04-26 15:04:00,2.26697,2.26702,2.26602,2.26607,61800000.0
2006-04-26 15:05:00,2.26611,2.26657,2.26592,2.2665,34900000.0
2006-04-26 15:06:00,2.26665,2.267,2.26656,2.26673,30700000.0
2006-04-26 15:07:00,2.2666,2.26687,2.2666,2.26666,39900000.0
2006-04-26 15:08:00,2.26653,2.26682,2.26646,2.26675,38900000.0
2006-04-26 15:09:00,2.26678,2.267,2.26667,2.26694,23700000.0
2006-04-26 15:10:00,2.26676,2.26698,2.26664,2.2669,34900000.0
2006-04-26 15:11:00,2.26696,2.26724,2.26696,2.26718,8800000.0
2006-04-26 15:12:00,2.26691,2.26691,2.26662,2.26681,33500000.0
2006-04-26 15:13:00,2.26701,2.26718,2.26684,2.26706,32699999.0
2006-04-26 15:14:00,2.2671,2.2671,2.26682,2.26707,33100000.0
2006-04-26 15:15:00,2.26707,2.26707,2.26646,2.2665,43400000.0
2006-04-26 15:16:00,2.26644,2.26668,2.26633,2.26649,28600000.0
2006-04-26 15:17:00,2.26637,2.26655,2.26622,2.26638,47600000.0
2006-04-26 15:18:00,2.26654,2.26654,2.26585,2.26596,27400000.0
2006-04-26 15:19:00,2.26594,2.26604,2.26546,2.2655,62700000.0
2006-04-26 15:20:00,2.26538,2.26577,2.26538,2.26567,31000000.0
2006-04-26 15:21:00,2.26582,2.26598,2.26582,2.26592,21200000.0
2006-04-26 15:22:00,2.26577,2.26634,2.26577,2.26634,30900000.0
2006-04-26 15:23:00,2.26624,2.26626,2.26593,2.26593,27600000.0
2006-04-26 15:24:00,2.26584,2.26595,2.2658,2.26583,21300000.0
2006-04-26 15:25:00,2.26579,2.26602,2.26537,2.26602,23900000.0
2006-04-26 15:26:00,2.2664,2.26749,2.2664,2.2674,35200000.0
2006-04-26 15:27:00,2.26754,2.26775,2.26733,2.26774,38900000.0
2006-04-26 15:28:00,2.26771,2.26779,2.26734,2.26734,43900000.0
2006-04-26 15:29:00,2.26732,2.2676,2.26713,2.26742,41200000.0
2006-04-26 15:30:00,2.26712,2.26743,2.26706,2.26723,22300000.0
2006-04-26 15:31:00,2.26705,2.26705,2.26638,2.26638,20900000.0
2006-04-26 15:32:00,2.26643,2.26702,2.2664,2.26692,46300000.0
2006-04-26 15:33:00,2.26667,2.26712,2.26658,2.26704,33200000.0
2006-04-26 15:34:00,2.26702,2.26702,2.26668,2.26668,31200000.0
2006-04-26 15:35:00,2.26682,2.26711,2.26654,2.26669,63799999.0
2006-04-26 15:36:00,2.26672,2.26684,2.26661,2.26683,57700000.0
2006-04-26 15:37:00,2.26688,2.26695,2.26657,2.26657,35200000.0
2006-04-26 15:38:00,2.26656,2.26675,2.26636,2.26675,52400000.0
2006-04-26 15:39:00,2.26691,2.26691,2.26637,2.26645,27100000.0
2006-04-26 15:40:00,2.26656,2.26688,2.26651,2.26682,39500000.0
2006-04-26 15:41:00,2.26694,2.26694,2.26646,2.26646,64300000.0
2006-04-26 15:42:00,2.26677,2.26695,2.26656,2.2666,17000000.0
2006-04-26 15:43:00,2.2665,2.2671,2.2665,2.2671,33600000.0
2006-04-26 15:44:00,2.26702,2.26705,2.26675,2.26675,30200000.0
2006-04-26 15:45:00,2.26677,2.26697,2.26668,2.26672,46200000.0
2006-04-26 15:46:00,2.26684,2.26713,2.26665,2.26665,35100000.0
2006-04-26 15:47:00,2.26667,2.26695,2.26667,2.26673,25400000.0
2006-04-26 15:48:00,2.26677,2.2668,2.26652,2.26655,63700000.0
2006-04-26 15:49:00,2.26659,2.26672,2.26614,2.26614,38900000.0
2006-04-26 15:50:00,2.26614,2.26614,2.26553,2.26592,64500001.0
2006-04-26 15:51:00,2.266,2.26619,2.266,2.26613,67699998.0
2006-04-26 15:52:00,2.26611,2.26622,2.266,2.26606,29300000.0
2006-04-26 15:53:00,2.26586,2.26604,2.26581,2.26588,25200000.0
2006-04-26 15:54:00,2.26592,2.26626,2.26585,2.26615,36500000.0
2006-04-26 15:55:00,2.26607,2.26607,2.26582,2.26586,41200000.0
2006-04-26 15:56:00,2.26594,2.26622,2.26563,2.26563,10600000.0
2006-04-26 15:57:00,2.26564,2.26584,2.26555,2.26584,54800001.0
2006-04-26 15:58:00,2.26579,2.26623,2.26572,2.26614,40000000.0
2006-04-26 15:59:00,2.26619,2.26619,2.26596,2.26596,34300000.0
2006-04-26 16:00:00,2.26627,2.2671,2.26627,2.26662,15000000.0
2006-04-26 16:01:00,2.26677,2.26712,2.26663,2.26704,27500000.0
2006-04-26 16:02:00,2.26688,2.26715,2.26676,2.26695,38300000.0
2006-04-26 16:03:00,2.26697,2.26697,2.26642,2.26667,47000001.0
2006-04-26 16:04:00,2.26691,2.26709,2.26648,2.26648,53900000.0
2006-04-26 16:05:00,2.26641,2.26641,2.26581,2.26622,41400000.0
2006-04-26 16:06:00,2.26639,2.26665,2.26614,2.26634,31700000.0
2006-04-26 16:07:00,2.26632,2.26655,2.2659,2.2659,31200000.0
2006-04-26 16:08:00,2.26584,2.26611,2.26575,2.26595,29200000.0
2006-04-26 16:09:00,2.26628,2.26632,2.26597,2.2662,34800000.0
2006-04-26 16:10:00,2.26646,2.26668,2.26617,2.26646,21200000.0
2006-04-26 16:11:00,2.2664,2.26654,2.26621,2.26627,30700000.0
2006-04-26 16:12:00,2.26598,2.26619,2.2659,2.26618,46500000.0
2006-04-26 16:13:00,2.26616,2.26665,2.26616,2.26665,27600000.0
2006-04-26 16:14:00,2.26693,2.26695,2.26642,2.2666,42600000.0
2006-04-26 16:15:00,2.26687,2.26707,2.2666,2.26707,40300000.0
2006-04-26 16:16:00,2.26713,2.26719,2.26691,2.26701,27600000.0
2006-04-26 16:17:00,2.26691,2.26691,2.26642,2.26669,46900000.0
2006-04-26 16:18:00,2.26654,2.26679,2.2665,2.26669,55900000.0
2006-04-26 16:19:00,2.26684,2.26684,2.26657,2.2667,29700000.0
2006-04-26 16:20:00,2.26669,2.26692,2.26646,2.26667,36700000.0
2006-04-26 16:21:00,2.26649,2.26679,2.26636,2.26667,17700000.0
2006-04-26 16:22:00,2.26675,2.2669,2.26627,2.26627,19200000.0
2006-04-26 16:23:00,2.26618,2.26643,2.26617,2.26628,45000000.0
2006-04-26 16:24:00,2.26636,2.26704,2.26636,2.26667,39300000.0
2006-04-26 16:25:00,2.26678,2.26711,2.26654,2.26711,34300000.0
2006-04-26 16:26:00,2.26703,2.26703,2.2665,2.26681,29900000.0
2006-04-26 16:27:00,2.26705,2.26737,2.26691,2.26717,20400000.0
2006-04-26 16:28:00,2.26744,2.26744,2.26711,2.26737,32000000.0
2006-04-26 16:29:00,2.26727,2.26741,2.26706,2.26724,25800000.0
2006-04-26 16:30:00,2.26747,2.26798,2.26747,2.26779,39000000.0
2006-04-26 16:31:00,2.26775,2.26775,2.26738,2.26747,56900000.0
2006-04-26 16:32:00,2.26754,2.26769,2.26754,2.2676,24700000.0
2006-04-26 16:33:00,2.26758,2.26758,2.26733,2.26747,27500000.0
2006-04-26 16:34:00,2.26732,2.26754,2.26732,2.26748,26900000.0
2006-04-26 16:35:00,2.26728,2.2675,2.26726,2.2674,39600000.0
2006-04-26 16:36:00,2.26744,2.26744,2.26701,2.26725,41500000.0
2006-04-26 16:37:00,2.26742,2.26753,2.26699,2.26699,40700000.0
2006-04-26 16:38:00,2.26707,2.26757,2.26707,2.26757,38000000.0
2006-04-26 16:39:00,2.26771,2.26827,2.26763,2.26827,34900000.0
2006-04-26 16:40:00,2.26828,2.2683,2.26796,2.26828,24400000.0
2006-04-26 16:41:00,2.26823,2.26832,2.26803,2.26803,34600000.0
2006-04-26 16:42:00,2.26816,2.26842,2.26815,2.26815,14900000.0
2006-04-26 16:43:00,2.26808,2.26812,2.2679,2.26808,65300000.0
2006-04-26 16:44:00,2.26797,2.26809,2.2679,2.26799,34400000.0
2006-04-26 16:45:00,2.26803,2.26826,2.26791,2.26826,60800000.0
2006-04-26 16:46:00,2.26811,2.26811,2.26794,2.26794,28900000.0
2006-04-26 16:47:00,2.26785,2.26834,2.26785,2.26834,29100000.0
2006-04-26 16:48:00,2.2682,2.26833,2.26816,2.26821,48400000.0
2006-04-26 16:49:00,2.26824,2.26856,2.26824,2.2683,21400000.0
2006-04-26 16:50:00,2.26816,2.26834,2.26797,2.26817,51900000.0
2006-04-26 16:51:00,2.2682,2.26844,2.26806,2.26815,59800000.0
2006-04-26 16:52:00,2.26829,2.2685,2.26829,2.26839,32000000.0
2006-04-26 16:53:00,2.2686,2.26876,2.26856,2.26865,26900000.0
2006-04-26 16:54:00,2.26848,2.26848,2.26796,2.26814,51000000.0
2006-04-26 16:55:00,2.26796,2.2682,2.26782,2.2682,34600001.0
2006-04-26 16:56:00,2.26843,2.26849,2.26822,2.26822,28800000.0
2006-04-26 16:57:00,2.26827,2.26846,2.26823,2.26823,13300000.0
2006-04-26 16:58:00,2.26814,2.26823,2.26797,2.26803,56700000.0
2006-04-26 16:59:00,2.26797,2.26857,2.2679,2.26857,23400000.0
2006-04-26 17:00:00,2.26852,2.26852,2.26797,2.26831,48700000.0
2006-04-26 17:01:00,2.26866,2.2687,2.2683,2.26856,40100000.0
2006-04-26 17:02:00,2.26838,2.26882,2.26838,2.26882,38200000.0
2006-04-26 17:03:00,2.26886,2.26894,2.26855,2.26855,18500000.0
2006-04-26 17:04:00,2.26837,2.26865,2.26834,2.26856,29400000.0
2006-04-26 17:05:00,2.26842,2.26864,2.26836,2.26863,29500000.0
2006-04-26 17:06:00,2.26854,2.26865,2.26826,2.26865,45500000.0
2006-04-26 17:07:00,2.26865,2.26865,2.26803,2.26804,43300000.0
2006-04-26 17:08:00,2.26799,2.26808,2.26766,2.26766,22200000.0
2006-04-26 17:09:00,2.26769,2.26777,2.26756,2.26759,28900000.0
2006-04-26 17:10:00,2.26751,2.2678,2.2674,2.26755,73500000.0
2006-04-26 17:11:00,2.2674,2.26755,2.26732,2.26749,47800000.0
2006-04-26 17:12:00,2.26764,2.26769,2.26756,2.26766,38200000.0
2006-04-26 17:13:00,2.26758,2.26763,2.26735,2.26751,60200000.0
2006-04-26 17:14:00,2.26755,2.26785,2.26755,2.26785,25300000.0
2006-04-26 17:15:00,2.26778,2.26792,2.26778,2.26778,29300000.0
2006-04-26 17:16:00,2.2677,2.26789,2.26763,2.26767,33200000.0
2006-04-26 17:17:00,2.26775,2.26782,2.2676,2.26778,39800001.0
2006-04-26 17:18:00,2.26775,2.26798,2.26768,2.2679,58900001.0
2006-04-26 17:19:00,2.26798,2.26798,2.26762,2.26779,25800000.0
2006-04-26 17:20:00,2.26791,2.26798,2.26782,2.26794,21200000.0
2006-04-26 17:21:00,2.26783,2.26799,2.26757,2.26757,42600000.0
2006-04-26 17:22:00,2.26746,2.26788,2.26746,2.26786,21200000.0
2006-04-26 17:23:00,2.26792,2.26792,2.26761,2.26772,24800000.0
2006-04-26 17:24:00,2.26759,2.26774,2.26759,2.26774,41000000.0
2006-04-26 17:25:00,2.26768,2.26787,2.2676,2.26778,45000000.0
2006-04-26 17:26:00,2.2677,2.26811,2.2677,2.26811,39600000.0
2006-04-26 17:27:00,2.26804,2.26825,2.26792,2.26825,40100000.0
2006-04-26 17:28:00,2.26813,2.26819,2.26798,2.26814,26200000.0
2006-04-26 17:29:00,2.26843,2.26886,2.26843,2.2687,30400000.0
2006-04-26 17:30:00,2.26882,2.26893,2.26856,2.26873,76299999.0
2006-04-26 17:31:00,2.26876,2.26876,2.26849,2.2685,42400000.0
2006-04-26 17:32:00,2.26845,2.26883,2.26845,2.26883,30000000.0
2006-04-26 17:33:00,2.26885,2.26895,2.26868,2.2689,46900000.0
2006-04-26 17:34:00,2.2687,2.26874,2.26832,2.26836,80900001.0
2006-04-26 17:35:00,2.26859,2.26886,2.26859,2.2688,36100000.0
2006-04-26 17:36:00,2.26876,2.26898,2.2686,2.26898,15800000.0
2006-04-26 17:37:00,2.26905,2.26905,2.26873,2.26886,36600000.0
2006-04-26 17:38:00,2.26896,2.26922,2.26896,2.2692,20700000.0
2006-04-26 17:39:00,2.26918,2.26952,2.26913,2.26923,41400000.0
2006-04-26 17:40:00,2.26916,2.26958,2.26916,2.26945,55100000.0
2006-04-26 17:41:00,2.26954,2.26961,2.26937,2.26937,38000000.0
2006-04-26 17:42:00,2.26932,2.26942,2.26907,2.26938,47700000.0
2006-04-26 17:43:00,2.2694,2.26966,2.26933,2.26957,31000000.0
2006-04-26 17:44:00,2.26952,2.26962,2.26935,2.26935,47700000.0
2006-04-26 17:45:00,2.26939,2.26954,2.2688,2.2688,18700000.0
2006-04-26 17:46:00,2.26894,2.26894,2.26867,2.26871,53900000.0
2006-04-26 17:47:00,2.26872,2.26896,2.26872,2.26896,60200000.0
2006-04-26 17:48:00,2.26873,2.26892,2.26864,2.26892,30700000.0
2006-04-26 17:49:00,2.26887,2.26898,2.26865,2.26865,42900000.0
2006-04-26 17:50:00,2.26865,2.26886,2.26865,2.26886,53700000.0
2006-04-26 17:51:00,2.26879,2.26892,2.26872,2.26885,26700000.0
2006-04-26 17:52:00,2.26883,2.26905,2.26864,2.26864,26900000.0
2006-04-26 17:53:00,2.26856,2.26892,2.26855,2.2688,50899999.0
2006-04-26 17:54:00,2.26869,2.26895,2.26869,2.26895,26200000.0
2006-04-26 17:55:00,2.26877,2.26877,2.26843,2.26847,45799999.0
2006-04-26 17:56:00,2.26852,2.26852,2.26832,2.26836,35100000.0
2006-04-26 17:57:00,2.26829,2.26838,2.26811,2.26813,44899999.0
2006-04-26 17:58:00,2.26818,2.26846,2.26817,2.26819,34600000.0
2006-04-26 17:59:00,2.26793,2.26823,2.26782,2.26804,27000000.0
2006-04-26 18:00:00,2.26864,2.26913,2.26856,2.26913,41000000.0
2006-04-26 18:01:00,2.26935,2.26976,2.26929,2.26929,360000000.0
2006-04-26 18:02:00,2.2693,2.26935,2.26896,2.26897,388499999.0
2006-04-26 18:03:00,2.26908,2.26946,2.26896,2.26915,454000001.0
2006-04-26 18:04:00,2.26913,2.26949,2.26889,2.26936,294700000.0
2006-04-26 18:05:00,2.26945,2.26956,2.26906,2.26912,199800000.0
2006-04-26 18:06:00,2.26909,2.26917,2.26887,2.26887,351800000.0
2006-04-26 18:07:00,2.26888,2.26918,2.26872,2.26911,433100000.0
2006-04-26 18:08:00,2.26906,2.26939,2.26902,2.26902,398799999.0
2006-04-26 18:09:00,2.26893,2.26923,2.26873,2.26888,285400001.0
2006-04-26 18:10:00,2.26877,2.26877,2.26817,2.2687,265700000.0
2006-04-26 18:11:00,2.26869,2.26869,2.26805,2.26827,298500000.0
2006-04-26 18:12:00,2.26824,2.26859,2.26818,2.26855,123900000.0
2006-04-26 18:13:00,2.26848,2.26865,2.26834,2.26848,132700000.0
2006-04-26 18:14:00,2.26869,2.26904,2.26861,2.26877,309800000.0
2006-04-26 18:15:00,2.26882,2.26913,2.26863,2.2689,286300000.0
2006-04-26 18:16:00,2.26895,2.26895,2.2684,2.2684,348800000.0
2006-04-26 18:17:00,2.26847,2.26889,2.26838,2.26859,211000001.0
2006-04-26 18:18:00,2.26885,2.26907,2.26863,2.26874,190700000.0
2006-04-26 18:19:00,2.26874,2.269,2.26872,2.26873,343700000.0
2006-04-26 18:20:00,2.26876,2.26914,2.26868,2.26868,152300000.0
2006-04-26 18:21:00,2.26863,2.26866,2.26843,2.2686,217800000.0
2006-04-26 18:22:00,2.26863,2.26877,2.26849,2.26877,217300000.0
2006-04-26 18:23:00,2.26872,2.26872,2.26829,2.26842,358500000.0
2006-04-26 18:24:00,2.26829,2.26848,2.26809,2.26842,314100000.0
2006-04-26 18:25:00,2.26848,2.26863,2.26834,2.26836,350600001.0
2006-04-26 18:26:00,2.26836,2.26882,2.26836,2.26837,330800000.0
2006-04-26 18:27:00,2.26834,2.26874,2.26828,2.26867,301400000.0
2006-04-26 18:28:00,2.26874,2.26908,2.26865,2.26872,193700000.0
2006-04-26 18:29:00,2.26869,2.26912,2.26869,2.26883,246600000.0
2006-04-26 18:30:00,2.26882,2.26893,2.2687,2.26881,304600000.0
2006-04-26 18:31:00,2.26898,2.2692,2.26898,2.26905,203300000.0
2006-04-26 18:32:00,2.269,2.269,2.26875,2.2688,161499999.0
2006-04-26 18:33:00,2.26884,2.26895,2.2687,2.26879,300900000.0
2006-04-26 18:34:00,2.26884,2.26901,2.26864,2.26874,398400000.0
2006-04-26 18:35:00,2.26873,2.26873,2.26849,2.26866,163900000.0
2006-04-26 18:36:00,2.26857,2.26857,2.26833,2.26839,71300000.0
2006-04-26 18:37:00,2.2684,2.26843,2.26819,2.26843,77200000.0
2006-04-26 18:38:00,2.26842,2.26848,2.2683,2.26835,123600001.0
2006-04-26 18:39:00,2.26833,2.26851,2.26818,2.26834,176000000.0
2006-04-26 18:40:00,2.26847,2.26858,2.26834,2.26834,215000000.0
2006-04-26 18:41:00,2.26838,2.26862,2.26836,2.26854,138600000.0
2006-04-26 18:42:00,2.26864,2.2687,2.26839,2.26858,98700000.0
2006-04-26 18:43:00,2.2685,2.26863,2.26825,2.26846,63400000.0
2006-04-26 18:44:00,2.26851,2.26856,2.26829,2.26834,123500000.0
2006-04-26 18:45:00,2.26842,2.2687,2.26827,2.26862,87100001.0
2006-04-26 18:46:00,2.2686,2.26867,2.26805,2.26805,35400000.0
2006-04-26 18:47:00,2.26805,2.2684,2.26805,2.2684,28900000.0
2006-04-26 18:48:00,2.26839,2.26842,2.26818,2.26818,93700000.0
2006-04-26 18:49:00,2.26827,2.26844,2.26812,2.26844,29200000.0
2006-04-26 18:50:00,2.26835,2.2685,2.26827,2.2685,27700000.0
2006-04-26 18:51:00,2.26845,2.26871,2.26836,2.26864,144600000.0
2006-04-26 18:52:00,2.26859,2.26866,2.2684,2.2684,190800000.0
2006-04-26 18:53:00,2.26845,2.26883,2.26845,2.26852,149499999.0
2006-04-26 18:54:00,2.26845,2.26875,2.26842,2.26875,117200000.0
2006-04-26 18:55:00,2.26876,2.26895,2.26876,2.26887,139600000.0
2006-04-26 18:56:00,2.26886,2.26904,2.26886,2.26892,40400000.0
2006-04-26 18:57:00,2.2689,2.2691,2.26875,2.26875,54100000.0
2006-04-26 18:58:00,2.26875,2.26887,2.2686,2.26863,230600000.0
2006-04-26 18:59:00,2.26866,2.26882,2.26862,2.26863,189800000.0
2006-04-26 19:00:00,2.26859,2.26876,2.26847,2.26876,80500000.0
2006-04-26 19:01:00,2.26864,2.26944,2.26864,2.26944,28600000.0
2006-04-26 19:02:00,2.26962,2.26962,2.2692,2.26941,153800000.0
2006-04-26 19:03:00,2.26935,2.26938,2.2691,2.2691,79100000.0
2006-04-26 19:04:00,2.26917,2.26919,2.26911,2.26913,44000000.0
2006-04-26 19:05:00,2.2691,2.26914,2.26904,2.26908,53800000.0
2006-04-26 19:06:00,2.26911,2.26957,2.26911,2.26946,229800000.0
2006-04-26 19:07:00,2.26938,2.26948,2.26907,2.26915,142700000.0
2006-04-26 19:08:00,2.2692,2.26941,2.26918,2.26928,203200000.0
2006-04-26 19:09:00,2.26912,2.26933,2.26903,2.26903,164300000.0
2006-04-26 19:10:00,2.269,2.26918,2.26893,2.26905,69600000.0
2006-04-26 19:11:00,2.26918,2.26935,2.26915,2.26928,61700000.0
2006-04-26 19:12:00,2.26929,2.26953,2.26922,2.26953,52500000.0
2006-04-26 19:13:00,2.26959,2.27013,2.26946,2.26949,146500000.0
2006-04-26 19:14:00,2.2695,2.26965,2.26941,2.26946,86800000.0
2006-04-26 19:15:00,2.26941,2.26955,2.26923,2.26923,126000000.0
2006-04-26 19:16:00,2.26916,2.26916,2.26901,2.26905,41700001.0
2006-04-26 19:17:00,2.26914,2.26941,2.26914,2.26918,62200000.0
2006-04-26 19:18:00,2.26918,2.26942,2.26918,2.26932,84100000.0
2006-04-26 19:19:00,2.26931,2.26948,2.26915,2.26921,87800000.0
2006-04-26 19:20:00,2.26924,2.26932,2.26906,2.2691,146500001.0
2006-04-26 19:21:00,2.26908,2.26937,2.26907,2.26918,105900000.0
2006-04-26 19:22:00,2.26919,2.26949,2.26919,2.26925,67000000.0
2006-04-26 19:23:00,2.26921,2.2696,2.26921,2.26924,145100000.0
2006-04-26 19:24:00,2.26937,2.26944,2.26899,2.26928,84900000.0
2006-04-26 19:25:00,2.26895,2.2692,2.26895,2.26903,66100000.0
2006-04-26 19:26:00,2.26905,2.26923,2.26902,2.26918,140300000.0
2006-04-26 19:27:00,2.26921,2.26941,2.26899,2.26899,147200000.0
2006-04-26 19:28:00,2.26898,2.26919,2.26875,2.26891,69200000.0
2006-04-26 19:29:00,2.26896,2.26934,2.26896,2.26928,89100000.0
2006-04-26 19:30:00,2.26939,2.26957,2.2691,2.26957,199400000.0
2006-04-26 19:31:00,2.2696,2.2696,2.26919,2.26921,61600000.0
2006-04-26 19:32:00,2.26906,2.26946,2.26893,2.2693,145500000.0
2006-04-26 19:33:00,2.26938,2.26939,2.26921,2.26932,49200000.0
2006-04-26 19:34:00,2.26933,2.26933,2.26878,2.26889,113800000.0
2006-04-26 19:35:00,2.26888,2.26898,2.26859,2.26863,131000000.0
2006-04-26 19:36:00,2.2685,2.26859,2.26828,2.26842,114700000.0
2006-04-26 19:37:00,2.26849,2.26861,2.26828,2.26839,41200000.0
2006-04-26 19:38:00,2.26823,2.26858,2.26816,2.26858,17100000.0
2006-04-26 19:39:00,2.26862,2.26862,2.26837,2.26846,73500000.0
2006-04-26 19:40:00,2.26829,2.26843,2.26727,2.26752,98000000.0
2006-04-26 19:41:00,2.26758,2.26795,2.26758,2.26768,76600000.0
2006-04-26 19:42:00,2.26775,2.2681,2.26769,2.26784,92400000.0
2006-04-26 19:43:00,2.26779,2.26781,2.2674,2.26781,42000000.0
2006-04-26 19:44:00,2.26792,2.26811,2.26754,2.26761,103500000.0
2006-04-26 19:45:00,2.26767,2.26781,2.26749,2.26769,34000000.0
2006-04-26 19:46:00,2.26774,2.26774,2.26718,2.26718,124300001.0
2006-04-26 19:47:00,2.26709,2.26743,2.26705,2.26743,20200000.0
2006-04-26 19:48:00,2.26742,2.26742,2.26705,2.26705,56400000.0
2006-04-26 19:49:00,2.26723,2.26755,2.26723,2.26731,124300000.0
2006-04-26 19:50:00,2.26725,2.26777,2.26725,2.26776,55800000.0
2006-04-26 19:51:00,2.26778,2.26778,2.26741,2.2676,99000000.0
2006-04-26 19:52:00,2.26754,2.26754,2.26725,2.26734,74700000.0
2006-04-26 19:53:00,2.26731,2.26745,2.26714,2.26714,24000000.0
2006-04-26 19:54:00,2.26716,2.26722,2.26697,2.26701,86800000.0
2006-04-26 19:55:00,2.26699,2.26714,2.26695,2.26695,32800000.0
2006-04-26 19:56:00,2.26693,2.26693,2.26658,2.2667,85500000.0
2006-04-26 19:57:00,2.26667,2.26672,2.26611,2.26611,122200000.0
2006-04-26 19:58:00,2.26617,2.26694,2.26582,2.26688,141000000.0
2006-04-26 19:59:00,2.26702,2.26712,2.26684,2.26703,117300000.0
2006-04-26 20:00:00,2.26714,2.26749,2.26711,2.26741,80300000.0
2006-04-26 20:01:00,2.2675,2.26769,2.26729,2.26747,71200000.0
2006-04-26 20:02:00,2.26742,2.26769,2.26742,2.26754,35500000.0
2006-04-26 20:03:00,2.26764,2.26764,2.26738,2.26764,37600000.0
2006-04-26 20:04:00,2.26753,2.26753,2.26729,2.26741,27000000.0
2006-04-26 20:05:00,2.26741,2.26747,2.26729,2.26738,59600000.0
2006-04-26 20:06:00,2.2674,2.26747,2.26728,2.26733,33800000.0
2006-04-26 20:07:00,2.26745,2.26763,2.26733,2.26744,59000000.0
2006-04-26 20:08:00,2.26742,2.26766,2.26713,2.26713,94100000.0
2006-04-26 20:09:00,2.26715,2.26742,2.26715,2.26742,42400000.0
2006-04-26 20:10:00,2.26758,2.26763,2.26748,2.26763,25600000.0
2006-04-26 20:11:00,2.26758,2.2677,2.26744,2.26766,50300000.0
2006-04-26 20:12:00,2.26771,2.26814,2.26764,2.26775,178299999.0
2006-04-26 20:13:00,2.26764,2.26789,2.26734,2.26753,224400000.0
2006-04-26 20:14:00,2.26753,2.26796,2.26753,2.26781,91400000.0
2006-04-26 20:15:00,2.26779,2.26795,2.26749,2.26754,204200000.0
2006-04-26 20:16:00,2.26743,2.26761,2.26731,2.26737,151900000.0
2006-04-26 20:17:00,2.26741,2.26758,2.26741,2.26755,31000000.0
2006-04-26 20:18:00,2.26765,2.26774,2.26731,2.26746,56700000.0
2006-04-26 20:19:00,2.2675,2.26794,2.2675,2.26768,142800000.0
2006-04-26 20:20:00,2.26763,2.26767,2.26735,2.26749,254400001.0
2006-04-26 20:21:00,2.2674,2.26742,2.26721,2.26736,71900000.0
2006-04-26 20:22:00,2.26735,2.26741,2.26715,2.26715,65700000.0
2006-04-26 20:23:00,2.26719,2.26748,2.2669,2.2669,153599999.0
2006-04-26 20:24:00,2.26671,2.26689,2.26655,2.26658,46800000.0
2006-04-26 20:25:00,2.26639,2.26643,2.26619,2.26625,155500000.0
2006-04-26 20:26:00,2.26634,2.26644,2.26622,2.26638,140100000.0
2006-04-26 20:27:00,2.26635,2.26636,2.2662,2.26627,107200000.0
2006-04-26 20:28:00,2.26621,2.26632,2.26603,2.26608,241400001.0
2006-04-26 20:29:00,2.26616,2.26645,2.26615,2.26618,153599999.0
2006-04-26 20:30:00,2.26613,2.26646,2.26608,2.26631,366500000.0
2006-04-26 20:31:00,2.26614,2.26635,2.26589,2.26597,221000001.0
2006-04-26 20:32:00,2.26591,2.26593,2.26555,2.26566,349000000.0
2006-04-26 20:33:00,2.26554,2.26589,2.26553,2.26562,87700000.0
2006-04-26 20:34:00,2.26566,2.2658,2.26537,2.26543,90500000.0
2006-04-26 20:35:00,2.26549,2.26573,2.26541,2.26569,48800000.0
2006-04-26 20:36:00,2.2657,2.26571,2.26544,2.26565,60000000.0
2006-04-26 20:37:00,2.26556,2.26573,2.26539,2.26561,94500000.0
2006-04-26 20:38:00,2.2657,2.26591,2.26565,2.26577,181100000.0
2006-04-26 20:39:00,2.2658,2.26608,2.2658,2.26608,150000000.0
2006-04-26 20:40:00,2.26617,2.26622,2.2659,2.26597,174400000.0
2006-04-26 20:41:00,2.26598,2.26598,2.26571,2.2659,137600000.0
2006-04-26 20:42:00,2.26603,2.26625,2.26603,2.26616,62500000.0
2006-04-26 20:43:00,2.26626,2.26633,2.26609,2.2662,85400000.0
2006-04-26 20:44:00,2.26619,2.26633,2.26611,2.26624,200900000.0
2006-04-26 20:45:00,2.26624,2.2663,2.26621,2.26622,60300000.0
2006-04-26 20:46:00,2.26622,2.26637,2.26616,2.26616,28900000.0
2006-04-26 20:47:00,2.26616,2.26629,2.26611,2.26612,152100000.0
2006-04-26 20:48:00,2.2661,2.26618,2.26591,2.26599,184100000.0
2006-04-26 20:49:00,2.26603,2.26607,2.26587,2.266,123999999.0
2006-04-26 20:50:00,2.26596,2.26598,2.26573,2.26576,131800000.0
2006-04-26 20:51:00,2.26576,2.26596,2.26576,2.26585,112100000.0
2006-04-26 20:52:00,2.26584,2.26619,2.26584,2.26605,156500000.0
2006-04-26 20:53:00,2.26612,2.26628,2.26603,2.26618,183100000.0
2006-04-26 20:54:00,2.26627,2.26639,2.26615,2.26619,198900001.0
2006-04-26 20:55:00,2.2661,2.26611,2.26601,2.26601,24600000.0
2006-04-26 20:56:00,2.26594,2.26594,2.2654,2.2654,242900000.0
2006-04-26 20:57:00,2.26534,2.26561,2.26517,2.26529,343400000.0
2006-04-26 20:58:00,2.26532,2.26566,2.26532,2.26559,185500000.0
2006-04-26 20:59:00,2.26563,2.26567,2.26541,2.26541,272100001.0
2006-04-26 21:00:00,2.26543,2.26547,2.2652,2.2653,240700000.0
2006-04-26 21:01:00,2.26532,2.26547,2.2652,2.2654,305100000.0
2006-04-26 21:02:00,2.26538,2.26538,2.26508,2.26522,130100000.0
2006-04-26 21:03:00,2.26523,2.26526,2.26503,2.26514,88400000.0
2006-04-26 21:04:00,2.26517,2.26534,2.26511,2.26526,70100000.0
2006-04-26 21:05:00,2.26527,2.26546,2.26527,2.26534,53100000.0
2006-04-26 21:06:00,2.26537,2.26558,2.26534,2.26553,61000000.0
2006-04-26 21:07:00,2.26556,2.26588,2.26551,2.2658,32200000.0
2006-04-26 21:08:00,2.26581,2.26598,2.26576,2.26596,16800000.0
2006-04-26 21:09:00,2.26602,2.26606,2.26587,2.26606,50999999.0
2006-04-26 21:10:00,2.26611,2.26611,2.26589,2.26589,98100000.0
2006-04-26 21:11:00,2.26585,2.26604,2.26585,2.26593,114500000.0
2006-04-26 21:12:00,2.26595,2.26597,2.26573,2.26579,39100000.0
2006-04-26 21:13:00,2.26571,2.26585,2.26553,2.26553,92600000.0
2006-04-26 21:14:00,2.26571,2.26579,2.26549,2.26558,147400000.0
2006-04-26 21:15:00,2.26564,2.26586,2.26558,2.26563,150700000.0
2006-04-26 21:16:00,2.26572,2.26591,2.26564,2.26584,102300000.0
2006-04-26 21:17:00,2.26582,2.26582,2.26546,2.26552,193600000.0
2006-04-26 21:18:00,2.26553,2.26566,2.26545,2.26566,134100000.0
2006-04-26 21:19:00,2.26571,2.26586,2.26553,2.26586,99300000.0
2006-04-26 21:20:00,2.26592,2.26613,2.2657,2.2657,258799998.0
2006-04-26 21:21:00,2.26571,2.26614,2.26571,2.26602,255399999.0
2006-04-26 21:22:00,2.26627,2.26636,2.26601,2.26605,158200000.0
2006-04-26 21:23:00,2.26609,2.26609,2.2658,2.26595,113100000.0
2006-04-26 21:24:00,2.26595,2.26595,2.26576,2.26588,70100000.0
2006-04-26 21:25:00,2.2658,2.26593,2.26577,2.26593,74400000.0
2006-04-26 21:26:00,2.26603,2.26616,2.266,2.26616,25500000.0
2006-04-26 21:27:00,2.26618,2.26618,2.26587,2.26617,87300000.0
2006-04-26 21:28:00,2.26624,2.26624,2.26608,2.26608,117000000.0
2006-04-26 21:29:00,2.26602,2.26609,2.26586,2.26586,52800000.0
2006-04-26 21:30:00,2.26595,2.26603,2.26591,2.26603,42999999.0
2006-04-26 21:31:00,2.26595,2.26595,2.26579,2.26582,15000000.0
2006-04-26 21:32:00,2.26602,2.26617,2.26593,2.26611,170700000.0
2006-04-26 21:33:00,2.26606,2.26606,2.26583,2.26588,70600000.0
2006-04-26 21:34:00,2.26605,2.26626,2.266,2.26608,160200000.0
2006-04-26 21:35:00,2.26617,2.26617,2.26605,2.26605,43700000.0
2006-04-26 21:36:00,2.26614,2.2662,2.26599,2.26608,21500000.0
2006-04-26 21:37:00,2.2661,2.26632,2.2661,2.26631,70600000.0
2006-04-26 21:38:00,2.2663,2.26637,2.26623,2.26634,69500000.0
2006-04-26 21:39:00,2.26626,2.26634,2.26607,2.26607,37900000.0
2006-04-26 21:40:00,2.26628,2.26642,2.26622,2.2664,39800000.0
2006-04-26 21:41:00,2.26635,2.26643,2.26625,2.26642,44500000.0
2006-04-26 21:42:00,2.26648,2.26683,2.26644,2.26677,96700001.0
2006-04-26 21:43:00,2.26678,2.26688,2.26671,2.26671,101200000.0
2006-04-26 21:44:00,2.26682,2.26701,2.26674,2.26691,134100000.0
2006-04-26 21:45:00,2.26691,2.26693,2.26673,2.26676,76100000.0
2006-04-26 21:46:00,2.26682,2.26682,2.26659,2.26666,91500000.0
2006-04-26 21:47:00,2.26666,2.26695,2.26663,2.26673,106100000.0
2006-04-26 21:48:00,2.26674,2.26698,2.26663,2.26663,36400000.0
2006-04-26 21:49:00,2.26668,2.26678,2.26655,2.2666,93700000.0
2006-04-26 21:50:00,2.26671,2.26683,2.26662,2.26668,32200000.0
2006-04-26 21:51:00,2.26668,2.26689,2.2666,2.26676,39300000.0
2006-04-26 21:52:00,2.26672,2.26694,2.26672,2.26687,143300000.0
2006-04-26 21:53:00,2.26688,2.26688,2.26664,2.26664,50200000.0
2006-04-26 21:54:00,2.26657,2.26663,2.26654,2.26656,33000000.0
2006-04-26 21:55:00,2.26652,2.26676,2.26652,2.26655,101300000.0
2006-04-26 21:56:00,2.26648,2.26653,2.2663,2.2663,63900000.0
2006-04-26 21:57:00,2.26624,2.26635,2.26624,2.26632,42200000.0
2006-04-26 21:58:00,2.26635,2.26637,2.26623,2.26637,22100000.0
2006-04-26 21:59:00,2.26638,2.26638,2.26586,2.26612,167600000.0
2006-04-26 22:00:00,2.26619,2.26656,2.26617,2.26656,65000000.0
2006-04-26 22:01:00,2.26651,2.26657,2.26647,2.26648,31000000.0
2006-04-26 22:02:00,2.2663,2.26651,2.26612,2.26612,114600000.0
2006-04-26 22:03:00,2.26612,2.26617,2.26607,2.26617,43700000.0
2006-04-26 22:04:00,2.2662,2.2663,2.26616,2.26623,71500000.0
2006-04-26 22:05:00,2.26623,2.2663,2.26618,2.26625,55700000.0
2006-04-26 22:06:00,2.26629,2.26634,2.26613,2.26613,25400000.0
2006-04-26 22:07:00,2.2662,2.26628,2.2662,2.2662,34600000.0
2006-04-26 22:08:00,2.26619,2.26622,2.26614,2.26614,19200000.0
2006-04-26 22:09:00,2.26612,2.26627,2.26606,2.26612,51400000.0
2006-04-26 22:10:00,2.26619,2.26624,2.26613,2.26616,31000000.0
2006-04-26 22:11:00,2.26616,2.2663,2.26612,2.26628,19900000.0
2006-04-26 22:12:00,2.26634,2.26644,2.26631,2.26635,80800000.0
2006-04-26 22:13:00,2.26635,2.26658,2.26635,2.26653,49100000.0
2006-04-26 22:14:00,2.26651,2.2667,2.26651,2.26659,42900000.0
2006-04-26 22:15:00,2.26652,2.26676,2.26652,2.26659,93900000.0
2006-04-26 22:16:00,2.26653,2.26658,2.26632,2.2664,140000000.0
2006-04-26 22:17:00,2.26643,2.26643,2.2663,2.2663,5200000.0
2006-04-26 22:18:00,2.2663,2.26645,2.26625,2.26625,37200000.0
2006-04-26 22:19:00,2.26629,2.26636,2.2662,2.26628,61200000.0
2006-04-26 22:20:00,2.26629,2.26632,2.26622,2.26624,49200000.0
2006-04-26 22:21:00,2.2663,2.26642,2.26623,2.26642,32100000.0
2006-04-26 22:22:00,2.26643,2.26653,2.26628,2.2663,107700000.0
2006-04-26 22:23:00,2.2662,2.26641,2.2662,2.26627,79900000.0
2006-04-26 22:24:00,2.26619,2.26619,2.26607,2.26611,23200000.0
2006-04-26 22:25:00,2.26621,2.26621,2.26602,2.26605,38200000.0
2006-04-26 22:26:00,2.26601,2.26601,2.26578,2.26584,19700000.0
2006-04-26 22:27:00,2.26584,2.26595,2.2658,2.26595,35600000.0
2006-04-26 22:28:00,2.26604,2.26604,2.26587,2.266,39400000.0
2006-04-26 22:29:00,2.26599,2.26603,2.26587,2.26588,150300000.0
2006-04-26 22:30:00,2.26582,2.26609,2.26581,2.26599,109400000.0
2006-04-26 22:31:00,2.266,2.266,2.26577,2.26582,22400000.0
2006-04-26 22:32:00,2.26594,2.26608,2.26591,2.26599,49400000.0
2006-04-26 22:33:00,2.26608,2.26627,2.26601,2.2661,60800000.0
2006-04-26 22:34:00,2.26615,2.26625,2.2661,2.26612,76800000.0
2006-04-26 22:35:00,2.26615,2.26617,2.26604,2.26605,50800000.0
2006-04-26 22:36:00,2.26599,2.26599,2.26571,2.26575,29300000.0
2006-04-26 22:37:00,2.26574,2.266,2.2657,2.26592,16400000.0
2006-04-26 22:38:00,2.266,2.26622,2.26588,2.26615,45100000.0
2006-04-26 22:39:00,2.26613,2.26627,2.26613,2.26623,12800000.0
2006-04-26 22:40:00,2.26622,2.26636,2.26615,2.26622,20900000.0
2006-04-26 22:41:00,2.26614,2.26631,2.26612,2.26612,31800000.0
2006-04-26 22:42:00,2.26609,2.26623,2.26608,2.26619,59700000.0
2006-04-26 22:43:00,2.2663,2.26657,2.26623,2.26623,192300000.0
2006-04-26 22:44:00,2.26615,2.26632,2.26615,2.26625,76800000.0
2006-04-26 22:45:00,2.26628,2.26641,2.26622,2.26622,59400000.0
2006-04-26 22:46:00,2.26625,2.26631,2.26621,2.26629,80200000.0
2006-04-26 22:47:00,2.26648,2.26668,2.26648,2.26663,37900000.0
2006-04-26 22:48:00,2.26654,2.26655,2.26634,2.26636,52900000.0
2006-04-26 22:49:00,2.26635,2.26646,2.26614,2.26643,59800000.0
2006-04-26 22:50:00,2.26646,2.26648,2.26632,2.26632,26400000.0
2006-04-26 22:51:00,2.26627,2.26648,2.2662,2.26623,62400000.0
2006-04-26 22:52:00,2.26615,2.26635,2.26615,2.26629,66100000.0
2006-04-26 22:53:00,2.26633,2.26648,2.26632,2.26648,24300000.0
2006-04-26 22:54:00,2.26651,2.26682,2.26651,2.26682,40700000.0
2006-04-26 22:55:00,2.26681,2.26704,2.26681,2.26696,55600000.0
2006-04-26 22:56:00,2.26691,2.26691,2.26669,2.26669,10500000.0
2006-04-26 22:57:00,2.26678,2.26698,2.26678,2.26692,29600000.0
2006-04-26 22:58:00,2.26667,2.26682,2.26655,2.26655,21800000.0
2006-04-26 22:59:00,2.26647,2.26647,2.2664,2.26647,24900000.0
2006-04-26 23:00:00,2.26645,2.26652,2.26645,2.26652,12300000.0
2006-04-26 23:01:00,2.2664,2.26695,2.26619,2.26683,32300000.0
2006-04-26 23:02:00,2.26699,2.26706,2.26627,2.26651,27900000.0
2006-04-26 23:03:00,2.2667,2.26702,2.26654,2.26671,38300000.0
2006-04-26 23:04:00,2.26618,2.26831,2.26617,2.26737,40200000.0
2006-04-26 23:05:00,2.2679,2.26795,2.26716,2.26747,42700000.0
2006-04-26 23:06:00,2.26818,2.26822,2.26726,2.26762,20800000.0
2006-04-26 23:07:00,2.26801,2.26809,2.26762,2.26768,41400000.0
2006-04-26 23:08:00,2.26804,2.26828,2.26771,2.26815,53800000.0
2006-04-26 23:09:00,2.26747,2.26794,2.26713,2.26793,29200000.0
2006-04-26 23:10:00,2.26772,2.26797,2.26698,2.26704,39900000.0
2006-04-26 23:11:00,2.26752,2.26769,2.26694,2.26694,36100000.0
2006-04-26 23:12:00,2.26734,2.26782,2.26714,2.26732,18500000.0
2006-04-26 23:13:00,2.26738,2.26764,2.26713,2.26738,23800000.0
2006-04-26 23:14:00,2.2673,2.26748,2.26695,2.26736,46500000.0
2006-04-26 23:15:00,2.26718,2.26764,2.26709,2.26764,23800000.0
2006-04-26 23:16:00,2.268,2.268,2.26695,2.26738,39400000.0
2006-04-26 23:17:00,2.26728,2.26771,2.26702,2.26707,42300000.0
2006-04-26 23:18:00,2.2675,2.26759,2.26694,2.26759,53600000.0
2006-04-26 23:19:00,2.26731,2.26753,2.26694,2.26711,38200000.0
2006-04-26 23:20:00,2.26726,2.26731,2.26695,2.26695,32600000.0
2006-04-26 23:21:00,2.26691,2.26755,2.26691,2.26731,29000000.0
2006-04-26 23:22:00,2.26787,2.26787,2.26715,2.26726,27500000.0
2006-04-26 23:23:00,2.26715,2.26766,2.26699,2.26746,33000000.0
2006-04-26 23:24:00,2.267,2.26756,2.2668,2.26737,29400000.0
2006-04-26 23:25:00,2.26737,2.26747,2.26668,2.26723,41400000.0
2006-04-26 23:26:00,2.26673,2.26727,2.26673,2.26703,51700001.0
2006-04-26 23:27:00,2.26705,2.2673,2.26693,2.2673,57500001.0
2006-04-26 23:28:00,2.26711,2.26716,2.26694,2.26701,22600000.0
2006-04-26 23:29:00,2.26699,2.2672,2.26699,2.2672,20300000.0
2006-04-26 23:30:00,2.2672,2.2672,2.26708,2.2672,14800000.0
2006-04-26 23:31:00,2.26699,2.26703,2.26669,2.26675,49800000.0
2006-04-26 23:32:00,2.26695,2.26701,2.2666,2.2666,23900000.0
2006-04-26 23:33:00,2.26652,2.2667,2.26652,2.26652,57900000.0
2006-04-26 23:34:00,2.26658,2.26673,2.26651,2.26659,31200000.0
2006-04-26 23:35:00,2.26648,2.26676,2.26648,2.26673,36600000.0
2006-04-26 23:36:00,2.2668,2.26687,2.2668,2.26687,8800000.0
2006-04-26 23:37:00,2.26671,2.26688,2.26669,2.26669,24700000.0
2006-04-26 23:38:00,2.2667,2.26682,2.26663,2.26675,25700000.0
2006-04-26 23:39:00,2.2667,2.26719,2.2667,2.26708,35200000.0
2006-04-26 23:40:00,2.26707,2.26707,2.26671,2.26683,28800000.0
2006-04-26 23:41:00,2.26689,2.26696,2.26682,2.26689,47700000.0
2006-04-26 23:42:00,2.26705,2.26705,2.26693,2.26694,27400000.0
2006-04-26 23:43:00,2.26686,2.26715,2.26686,2.26694,26600000.0
2006-04-26 23:44:00,2.26697,2.2672,2.26666,2.26666,32500000.0
2006-04-26 23:45:00,2.26655,2.26655,2.26613,2.26618,17500000.0
2006-04-26 23:46:00,2.2661,2.2661,2.2658,2.26597,32100000.0
2006-04-26 23:47:00,2.2659,2.26611,2.26588,2.26594,17400000.0
2006-04-26 23:48:00,2.26605,2.26621,2.26605,2.26618,21800000.0
2006-04-26 23:49:00,2.26584,2.26602,2.26561,2.26562,35900000.0
2006-04-26 23:50:00,2.2658,2.26599,2.26577,2.26577,19600000.0
2006-04-26 23:51:00,2.26583,2.26597,2.26567,2.26567,29300000.0
2006-04-26 23:52:00,2.26569,2.26593,2.26569,2.26573,23600000.0
2006-04-26 23:53:00,2.26553,2.26565,2.26553,2.26553,43200000.0
2006-04-26 23:54:00,2.26565,2.2657,2.26558,2.26565,51600000.0
2006-04-26 23:55:00,2.2656,2.26575,2.26553,2.26553,24600000.0
2006-04-26 23:56:00,2.26591,2.26689,2.26591,2.26675,57000000.0
2006-04-26 23:57:00,2.26675,2.26687,2.26675,2.26687,3700000.0
2006-04-26 23:58:00,2.26688,2.26688,2.2668,2.26687,7600000.0
2006-04-26 23:59:00,2.26674,2.26692,2.26665,2.26692,20400000.0
2006-04-27 00:00:00,2.26679,2.26706,2.26679,2.26704,47199999.0
2006-04-27 00:01:00,2.26699,2.26714,2.26699,2.26714,25500000.0
2006-04-27 00:02:00,2.26703,2.26713,2.26703,2.26705,8200000.0
2006-04-27 00:03:00,2.26702,2.26722,2.26681,2.26691,37700000.0
2006-04-27 00:04:00,2.26705,2.26705,2.26695,2.26695,16600000.0
2006-04-27 00:05:00,2.26693,2.26705,2.2669,2.26705,22600000.0
2006-04-27 00:06:00,2.26705,2.26705,2.26692,2.26705,18100000.0
2006-04-27 00:07:00,2.26709,2.26709,2.26678,2.26699,33500000.0
2006-04-27 00:08:00,2.26712,2.26713,2.2669,2.2669,45700000.0
2006-04-27 00:09:00,2.26703,2.26717,2.26683,2.26703,48600000.0
2006-04-27 00:10:00,2.26693,2.26693,2.26693,2.26693,7600000.0
2006-04-27 00:11:00,2.26695,2.267,2.26695,2.267,8200000.0
2006-04-27 00:12:00,2.267,2.267,2.26673,2.26676,42100001.0
2006-04-27 00:13:00,2.26679,2.26694,2.26679,2.26694,16800000.0
2006-04-27 00:14:00,2.26692,2.26692,2.26675,2.26675,22000000.0
2006-04-27 00:15:00,2.26693,2.2672,2.26692,2.26698,27800000.0
2006-04-27 00:16:00,2.267,2.267,2.26667,2.26695,30800000.0
2006-04-27 00:17:00,2.26689,2.26703,2.2668,2.26685,37700000.0
2006-04-27 00:18:00,2.26684,2.2669,2.26677,2.2669,14300000.0
2006-04-27 00:19:00,2.26704,2.26704,2.26677,2.26677,30300000.0
2006-04-27 00:20:00,2.26675,2.26675,2.26675,2.26675,2400000.0
2006-04-27 00:21:00,2.26686,2.26699,2.26686,2.26699,9600000.0
2006-04-27 00:22:00,2.26699,2.26699,2.26676,2.26682,22000000.0
2006-04-27 00:23:00,2.26665,2.26665,2.26614,2.2663,32900000.0
2006-04-27 00:24:00,2.26655,2.26655,2.26632,2.2664,31200000.0
2006-04-27 00:25:00,2.26642,2.26645,2.26635,2.26645,14800000.0
2006-04-27 00:26:00,2.26638,2.26647,2.2663,2.2664,52000000.0
2006-04-27 00:27:00,2.26637,2.26683,2.26637,2.26683,25500000.0
2006-04-27 00:28:00,2.26693,2.26693,2.2668,2.2668,5200000.0
2006-04-27 00:29:00,2.26688,2.26688,2.26683,2.26683,7200000.0
2006-04-27 00:30:00,2.26701,2.26704,2.26701,2.26704,7200000.0
2006-04-27 00:31:00,2.26715,2.26725,2.26715,2.26725,33400000.0
2006-04-27 00:32:00,2.26712,2.26716,2.26686,2.26688,45800000.0
2006-04-27 00:33:00,2.26676,2.26676,2.26663,2.26667,23500000.0
2006-04-27 00:34:00,2.26666,2.26682,2.26666,2.26666,29000000.0
2006-04-27 00:35:00,2.26669,2.26686,2.26662,2.26673,49800000.0
2006-04-27 00:36:00,2.26665,2.26678,2.26662,2.26678,39500001.0
2006-04-27 00:37:00,2.26676,2.26676,2.26657,2.26657,15600000.0
2006-04-27 00:38:00,2.26673,2.26687,2.26673,2.26683,43200000.0
2006-04-27 00:39:00,2.26681,2.26683,2.26643,2.26645,20700000.0
2006-04-27 00:40:00,2.26658,2.26675,2.26658,2.26672,11200000.0
2006-04-27 00:41:00,2.26695,2.26695,2.26665,2.26675,20400000.0
2006-04-27 00:42:00,2.26678,2.26678,2.26651,2.2666,18200000.0
2006-04-27 00:43:00,2.26693,2.26705,2.26686,2.26705,14400000.0
2006-04-27 00:44:00,2.26702,2.26706,2.2667,2.2668,35900000.0
2006-04-27 00:45:00,2.26672,2.26685,2.26656,2.2667,52600000.0
2006-04-27 00:46:00,2.26671,2.26698,2.26658,2.26658,27000000.0
2006-04-27 00:47:00,2.26663,2.26671,2.26659,2.26661,41000000.0
2006-04-27 00:48:00,2.26661,2.26676,2.26648,2.2667,39400000.0
2006-04-27 00:49:00,2.2667,2.2667,2.26645,2.26648,25300000.0
2006-04-27 00:50:00,2.26642,2.26653,2.26618,2.26653,31500000.0
2006-04-27 00:51:00,2.26652,2.26653,2.26636,2.26646,39400000.0
2006-04-27 00:52:00,2.26613,2.26613,2.26599,2.26599,29500000.0
2006-04-27 00:53:00,2.26588,2.26625,2.26588,2.26619,40900000.0
2006-04-27 00:54:00,2.26627,2.26638,2.26609,2.26615,35100000.0
2006-04-27 00:55:00,2.26603,2.26603,2.26579,2.26581,37100000.0
2006-04-27 00:56:00,2.26577,2.26591,2.26566,2.26574,41200000.0
2006-04-27 00:57:00,2.26582,2.26595,2.26578,2.26595,13400000.0
2006-04-27 00:58:00,2.26581,2.26618,2.26581,2.26599,20600000.0
2006-04-27 00:59:00,2.26602,2.26602,2.26582,2.26582,29600000.0
2006-04-27 01:00:00,2.26576,2.26636,2.26576,2.26636,40200000.0
2006-04-27 01:01:00,2.26645,2.2665,2.2663,2.2665,41600000.0
2006-04-27 01:02:00,2.26623,2.26639,2.26618,2.26618,27600000.0
2006-04-27 01:03:00,2.26637,2.26651,2.26626,2.26636,32600000.0
2006-04-27 01:04:00,2.26652,2.26657,2.26624,2.26624,34200000.0
2006-04-27 01:05:00,2.26644,2.26685,2.26629,2.26685,58099999.0
2006-04-27 01:06:00,2.26685,2.26702,2.26684,2.26702,24100000.0
2006-04-27 01:07:00,2.26689,2.26701,2.26655,2.2666,39400000.0
2006-04-27 01:08:00,2.26647,2.26665,2.26647,2.26658,18800000.0
2006-04-27 01:09:00,2.26663,2.26685,2.26651,2.26651,20800000.0
2006-04-27 01:10:00,2.26658,2.26675,2.26657,2.26665,50200000.0
2006-04-27 01:11:00,2.26654,2.26671,2.26654,2.26671,24500000.0
2006-04-27 01:12:00,2.26661,2.26664,2.26651,2.26654,31800000.0
2006-04-27 01:13:00,2.26643,2.26658,2.26643,2.26652,37200000.0
2006-04-27 01:14:00,2.26645,2.26655,2.26642,2.26645,35700000.0
2006-04-27 01:15:00,2.26657,2.26676,2.26648,2.26648,21800000.0
2006-04-27 01:16:00,2.26646,2.26646,2.26605,2.26606,33500000.0
2006-04-27 01:17:00,2.2662,2.26628,2.26605,2.2661,31500000.0
2006-04-27 01:18:00,2.26617,2.26624,2.26615,2.26617,32300000.0
2006-04-27 01:19:00,2.2661,2.26627,2.2661,2.26623,32300000.0
2006-04-27 01:20:00,2.26616,2.26634,2.26602,2.26617,66299998.0
2006-04-27 01:21:00,2.2662,2.26632,2.26619,2.26632,13900000.0
2006-04-27 01:22:00,2.26634,2.26641,2.26623,2.26636,21300000.0
2006-04-27 01:23:00,2.26636,2.26649,2.26634,2.26642,35700000.0
2006-04-27 01:24:00,2.26645,2.26645,2.2664,2.2664,2800000.0
2006-04-27 01:25:00,2.26638,2.26638,2.26638,2.26638,2400000.0
2006-04-27 01:26:00,2.2664,2.26649,2.26638,2.26638,19100000.0
2006-04-27 01:27:00,2.26638,2.26655,2.26627,2.26635,36300000.0
2006-04-27 01:28:00,2.26633,2.26643,2.26626,2.26626,21300000.0
2006-04-27 01:29:00,2.2663,2.26635,2.26622,2.26622,16200000.0
2006-04-27 01:30:00,2.26621,2.26638,2.26614,2.26624,26500000.0
2006-04-27 01:31:00,2.26612,2.26622,2.26608,2.26622,27100000.0
2006-04-27 01:32:00,2.26615,2.26615,2.26591,2.26597,17900000.0
2006-04-27 01:33:00,2.26595,2.26606,2.26594,2.26606,44200000.0
2006-04-27 01:34:00,2.26601,2.26633,2.26595,2.26595,63800000.0
2006-04-27 01:35:00,2.26606,2.26611,2.26586,2.26601,44000000.0
2006-04-27 01:36:00,2.26601,2.26617,2.26585,2.26617,28700000.0
2006-04-27 01:37:00,2.26601,2.26623,2.26595,2.26595,34700000.0
2006-04-27 01:38:00,2.26609,2.26632,2.26609,2.26619,23400000.0
2006-04-27 01:39:00,2.26613,2.26624,2.26606,2.26611,28900000.0
2006-04-27 01:40:00,2.26628,2.26628,2.26606,2.2662,41300000.0
2006-04-27 01:41:00,2.26633,2.26638,2.2662,2.26635,54699999.0
2006-04-27 01:42:00,2.2663,2.26643,2.26623,2.26635,40000000.0
2006-04-27 01:43:00,2.26625,2.26635,2.26625,2.26625,41900000.0
2006-04-27 01:44:00,2.26638,2.26648,2.26633,2.26633,10400000.0
2006-04-27 01:45:00,2.26637,2.26654,2.26637,2.26645,10800000.0
2006-04-27 01:46:00,2.26639,2.26658,2.26634,2.26635,28500000.0
2006-04-27 01:47:00,2.26641,2.26651,2.26622,2.26651,18900000.0
2006-04-27 01:48:00,2.26659,2.26659,2.26635,2.26647,52300000.0
2006-04-27 01:49:00,2.26652,2.26658,2.26646,2.26658,18900000.0
2006-04-27 01:50:00,2.26651,2.26663,2.26651,2.26659,20800000.0
2006-04-27 01:51:00,2.26665,2.26665,2.26645,2.26645,25400000.0
2006-04-27 01:52:00,2.26639,2.26662,2.26637,2.26648,61100000.0
2006-04-27 01:53:00,2.26652,2.26652,2.26624,2.2664,34900000.0
2006-04-27 01:54:00,2.26648,2.26655,2.26624,2.26624,20200000.0
2006-04-27 01:55:00,2.26632,2.26648,2.26632,2.26635,18000000.0
2006-04-27 01:56:00,2.26646,2.2667,2.2663,2.2663,35100000.0
2006-04-27 01:57:00,2.26649,2.26663,2.2664,2.26651,36700000.0
2006-04-27 01:58:00,2.26659,2.26666,2.26657,2.26657,16800000.0
2006-04-27 01:59:00,2.26657,2.2667,2.26645,2.26653,44300000.0
2006-04-27 02:00:00,2.26652,2.26658,2.26652,2.26658,13100000.0
2006-04-27 02:01:00,2.26637,2.26651,2.26633,2.26637,22000000.0
2006-04-27 02:02:00,2.26639,2.26649,2.26639,2.26648,35300000.0
2006-04-27 02:03:00,2.26656,2.26682,2.26653,2.26653,37900000.0
2006-04-27 02:04:00,2.26662,2.26671,2.26653,2.26661,21500000.0
2006-04-27 02:05:00,2.26658,2.26675,2.26657,2.26669,45200000.0
2006-04-27 02:06:00,2.26649,2.26663,2.26648,2.26648,47900000.0
2006-04-27 02:07:00,2.26651,2.26673,2.26651,2.26663,65800000.0
2006-04-27 02:08:00,2.26662,2.26684,2.26662,2.26675,30000000.0
2006-04-27 02:09:00,2.26689,2.26695,2.26672,2.26672,32100000.0
2006-04-27 02:10:00,2.26688,2.26708,2.26677,2.26708,20600000.0
2006-04-27 02:11:00,2.26702,2.26707,2.26685,2.267,43500000.0
2006-04-27 02:12:00,2.26712,2.26719,2.267,2.26717,35100000.0
2006-04-27 02:13:00,2.26703,2.26706,2.26695,2.26695,30000000.0
2006-04-27 02:14:00,2.26693,2.26693,2.26682,2.26682,4800000.0
2006-04-27 02:15:00,2.2669,2.2669,2.2667,2.26675,62099998.0
2006-04-27 02:16:00,2.26671,2.26684,2.26671,2.26677,20300000.0
2006-04-27 02:17:00,2.26665,2.26678,2.26665,2.26665,36700000.0
2006-04-27 02:18:00,2.2667,2.26685,2.2667,2.26685,24700000.0
2006-04-27 02:19:00,2.26682,2.26704,2.26675,2.26691,50700000.0
2006-04-27 02:20:00,2.26694,2.26697,2.26689,2.26695,26700000.0
2006-04-27 02:21:00,2.26692,2.26695,2.26687,2.26687,20300000.0
2006-04-27 02:22:00,2.26697,2.26719,2.26691,2.26719,34800000.0
2006-04-27 02:23:00,2.26717,2.26725,2.26703,2.26703,21600000.0
2006-04-27 02:24:00,2.26704,2.26704,2.26686,2.26703,15800000.0
2006-04-27 02:25:00,2.26705,2.26707,2.26705,2.26707,11900000.0
2006-04-27 02:26:00,2.26709,2.26709,2.26681,2.26695,43400000.0
2006-04-27 02:27:00,2.26683,2.26697,2.26683,2.26697,41300000.0
2006-04-27 02:28:00,2.26699,2.26711,2.26695,2.26695,37800000.0
2006-04-27 02:29:00,2.26698,2.2671,2.26688,2.26688,45100000.0
2006-04-27 02:30:00,2.26703,2.26734,2.26703,2.26726,20000000.0
2006-04-27 02:31:00,2.26717,2.26733,2.26717,2.26733,69000001.0
2006-04-27 02:32:00,2.26713,2.26725,2.26703,2.26713,52400000.0
2006-04-27 02:33:00,2.26721,2.26729,2.26721,2.26722,20300000.0
2006-04-27 02:34:00,2.26731,2.26739,2.26719,2.26723,50100000.0
2006-04-27 02:35:00,2.26726,2.26739,2.26712,2.26712,27300000.0
2006-04-27 02:36:00,2.26738,2.26738,2.26709,2.26714,23300000.0
2006-04-27 02:37:00,2.26711,2.26711,2.26701,2.26706,25900000.0
2006-04-27 02:38:00,2.26713,2.26723,2.26698,2.26698,40500000.0
2006-04-27 02:39:00,2.26693,2.26715,2.26693,2.26715,37300000.0
2006-04-27 02:40:00,2.26705,2.26707,2.2669,2.26707,27900000.0
2006-04-27 02:41:00,2.26699,2.26699,2.26667,2.26667,31500000.0
2006-04-27 02:42:00,2.26658,2.26676,2.26647,2.26647,17200000.0
2006-04-27 02:43:00,2.26652,2.26672,2.26652,2.26672,33300000.0
2006-04-27 02:44:00,2.26672,2.26672,2.26661,2.26661,13600000.0
2006-04-27 02:45:00,2.26653,2.26671,2.26641,2.26641,26600000.0
2006-04-27 02:46:00,2.26624,2.26624,2.26603,2.26615,31200000.0
2006-04-27 02:47:00,2.26612,2.26639,2.26612,2.26617,37500000.0
2006-04-27 02:48:00,2.26618,2.26627,2.266,2.266,47600000.0
2006-04-27 02:49:00,2.2662,2.26633,2.26597,2.26632,42000000.0
2006-04-27 02:50:00,2.26627,2.2663,2.26613,2.26618,34300000.0
2006-04-27 02:51:00,2.26613,2.26618,2.26593,2.26598,26600000.0
2006-04-27 02:52:00,2.26575,2.26584,2.26559,2.2657,17600000.0
2006-04-27 02:53:00,2.26594,2.26614,2.26594,2.26598,29800000.0
2006-04-27 02:54:00,2.26613,2.26624,2.26587,2.26587,15600000.0
2006-04-27 02:55:00,2.26604,2.2662,2.2658,2.26601,23000000.0
2006-04-27 02:56:00,2.26621,2.26621,2.2656,2.26589,29300000.0
2006-04-27 02:57:00,2.26591,2.26626,2.2658,2.26611,34800000.0
2006-04-27 02:58:00,2.26622,2.2664,2.26577,2.26577,30000000.0
2006-04-27 02:59:00,2.26574,2.26574,2.26544,2.26546,26600000.0
2006-04-27 03:00:00,2.26551,2.26587,2.26551,2.26574,23900000.0
2006-04-27 03:01:00,2.26576,2.26593,2.26576,2.26581,16900000.0
2006-04-27 03:02:00,2.26565,2.26567,2.26565,2.26567,21000000.0
2006-04-27 03:03:00,2.26563,2.26589,2.26563,2.26582,38100000.0
2006-04-27 03:04:00,2.26585,2.26596,2.26566,2.26595,36100000.0
2006-04-27 03:05:00,2.2659,2.26624,2.26584,2.26607,21300000.0
2006-04-27 03:06:00,2.26613,2.26616,2.26601,2.26613,34800000.0
2006-04-27 03:07:00,2.26608,2.26608,2.26561,2.26561,31500000.0
2006-04-27 03:08:00,2.2658,2.2658,2.2655,2.26573,20200000.0
2006-04-27 03:09:00,2.26541,2.26543,2.26479,2.26479,35100000.0
2006-04-27 03:10:00,2.26493,2.26525,2.26493,2.26525,15600000.0
2006-04-27 03:11:00,2.26532,2.26557,2.26532,2.26544,28800000.0
2006-04-27 03:12:00,2.26554,2.26554,2.26523,2.26541,36500000.0
2006-04-27 03:13:00,2.26554,2.26554,2.26521,2.26531,30100000.0
2006-04-27 03:14:00,2.2653,2.26555,2.26527,2.26553,36000000.0
2006-04-27 03:15:00,2.2654,2.2654,2.26514,2.26514,32200000.0
2006-04-27 03:16:00,2.26524,2.26531,2.26516,2.26516,38700000.0
2006-04-27 03:17:00,2.26509,2.26527,2.26509,2.26527,9900000.0
2006-04-27 03:18:00,2.26519,2.26519,2.26491,2.26491,16000000.0
2006-04-27 03:19:00,2.265,2.265,2.26485,2.26485,8800000.0
2006-04-27 03:20:00,2.26495,2.26497,2.2649,2.26497,22000000.0
2006-04-27 03:21:00,2.26495,2.26532,2.26495,2.26497,47300000.0
2006-04-27 03:22:00,2.26499,2.26513,2.2649,2.26505,43400000.0
2006-04-27 03:23:00,2.26489,2.26489,2.26472,2.26473,24200000.0
2006-04-27 03:24:00,2.26463,2.26486,2.2646,2.26478,41900000.0
2006-04-27 03:25:00,2.26469,2.26475,2.26454,2.26474,28600000.0
2006-04-27 03:26:00,2.2647,2.26512,2.2647,2.26507,23400000.0
2006-04-27 03:27:00,2.26501,2.26524,2.26486,2.2649,51499999.0
2006-04-27 03:28:00,2.26498,2.26505,2.26493,2.26493,10700000.0
2006-04-27 03:29:00,2.26483,2.265,2.26483,2.26488,31400000.0
2006-04-27 03:30:00,2.26482,2.26495,2.26472,2.26475,31500000.0
2006-04-27 03:31:00,2.26478,2.2649,2.26476,2.26476,30200000.0
2006-04-27 03:32:00,2.26471,2.2648,2.26454,2.26454,22400000.0
2006-04-27 03:33:00,2.26457,2.2647,2.26443,2.26445,39300000.0
2006-04-27 03:34:00,2.26454,2.265,2.26454,2.2649,32400000.0
2006-04-27 03:35:00,2.26483,2.26485,2.26483,2.26485,4800000.0
2006-04-27 03:36:00,2.26479,2.26493,2.26474,2.26474,37000000.0
2006-04-27 03:37:00,2.26485,2.26529,2.26483,2.26529,21000000.0
2006-04-27 03:38:00,2.26526,2.26549,2.26522,2.26549,27200000.0
2006-04-27 03:39:00,2.26556,2.26576,2.26555,2.26571,44000000.0
2006-04-27 03:40:00,2.26566,2.26584,2.26565,2.26577,42000000.0
2006-04-27 03:41:00,2.26565,2.26565,2.26565,2.26565,13900000.0
2006-04-27 03:42:00,2.26572,2.26572,2.26554,2.26566,29700000.0
2006-04-27 03:43:00,2.2658,2.26596,2.2658,2.26596,26300001.0
2006-04-27 03:44:00,2.26579,2.26584,2.26567,2.26575,35600000.0
2006-04-27 03:45:00,2.26565,2.26571,2.26559,2.26561,11200000.0
2006-04-27 03:46:00,2.26562,2.26562,2.26553,2.26553,16800000.0
2006-04-27 03:47:00,2.26567,2.26583,2.26559,2.2656,34900000.0
2006-04-27 03:48:00,2.2655,2.26573,2.2655,2.26571,26000000.0
2006-04-27 03:49:00,2.26564,2.26571,2.26564,2.26571,21100000.0
2006-04-27 03:50:00,2.26578,2.2658,2.26569,2.26569,28400000.0
2006-04-27 03:51:00,2.26581,2.26581,2.26553,2.2656,42800000.0
2006-04-27 03:52:00,2.26551,2.26551,2.26544,2.26544,9200000.0
2006-04-27 03:53:00,2.26534,2.26548,2.2653,2.26534,28000000.0
2006-04-27 03:54:00,2.26543,2.26562,2.26531,2.26531,21000000.0
2006-04-27 03:55:00,2.26542,2.26543,2.26542,2.26543,8800000.0
2006-04-27 03:56:00,2.26549,2.26549,2.26538,2.26546,27000000.0
2006-04-27 03:57:00,2.26566,2.26575,2.26541,2.26541,49200000.0
2006-04-27 03:58:00,2.26548,2.26564,2.2654,2.26564,20300000.0
2006-04-27 03:59:00,2.2655,2.2655,2.26525,2.26542,25600000.0
2006-04-27 04:00:00,2.26536,2.26546,2.26529,2.26546,27200000.0
2006-04-27 04:01:00,2.26547,2.2657,2.26547,2.2656,9200000.0
2006-04-27 04:02:00,2.26579,2.26579,2.2655,2.2655,37000000.0
2006-04-27 04:03:00,2.26559,2.26572,2.26552,2.26552,17000000.0
2006-04-27 04:04:00,2.26565,2.26579,2.26565,2.26579,33900000.0
2006-04-27 04:05:00,2.26562,2.26578,2.26559,2.26571,34000000.0
2006-04-27 04:06:00,2.26572,2.26572,2.26572,2.26572,2400000.0
2006-04-27 04:07:00,2.26565,2.2658,2.26565,2.26572,37200000.0
2006-04-27 04:08:00,2.26571,2.26571,2.26552,2.26552,28300000.0
2006-04-27 04:09:00,2.26556,2.2657,2.2655,2.26563,53100000.0
2006-04-27 04:10:00,2.26559,2.26619,2.26552,2.26604,35700000.0
2006-04-27 04:11:00,2.26605,2.26605,2.26589,2.26605,24300000.0
2006-04-27 04:12:00,2.266,2.26613,2.26591,2.26603,31700000.0
2006-04-27 04:13:00,2.26586,2.26604,2.26586,2.26604,6000000.0
2006-04-27 04:14:00,2.26615,2.26634,2.26615,2.26634,14700000.0
2006-04-27 04:15:00,2.26613,2.26625,2.26612,2.26618,23500000.0
2006-04-27 04:16:00,2.26625,2.26635,2.2661,2.26615,19700000.0
2006-04-27 04:17:00,2.26631,2.26648,2.26622,2.26633,43100000.0
2006-04-27 04:18:00,2.26651,2.26658,2.26613,2.26626,38700000.0
2006-04-27 04:19:00,2.26639,2.26639,2.26612,2.26613,36300000.0
2006-04-27 04:20:00,2.26617,2.26617,2.26608,2.26608,7200000.0
2006-04-27 04:21:00,2.266,2.26626,2.2659,2.26626,39400000.0
2006-04-27 04:22:00,2.26626,2.26626,2.26595,2.266,34800000.0
2006-04-27 04:23:00,2.26599,2.26613,2.26597,2.26597,40600000.0
2006-04-27 04:24:00,2.26599,2.26608,2.26588,2.26588,46300000.0
2006-04-27 04:25:00,2.26607,2.26615,2.26593,2.26593,27000000.0
2006-04-27 04:26:00,2.26584,2.26584,2.26528,2.26545,34100000.0
2006-04-27 04:27:00,2.26539,2.26544,2.26534,2.26534,20600000.0
2006-04-27 04:28:00,2.26542,2.2655,2.26537,2.26547,37000000.0
2006-04-27 04:29:00,2.26564,2.26564,2.26533,2.26545,28000000.0
2006-04-27 04:30:00,2.2655,2.26555,2.2654,2.26545,57600000.0
2006-04-27 04:31:00,2.2655,2.2655,2.2653,2.26535,30300000.0
2006-04-27 04:32:00,2.26534,2.26547,2.26534,2.26545,26000000.0
2006-04-27 04:33:00,2.26538,2.26546,2.26531,2.26543,27100000.0
2006-04-27 04:34:00,2.26538,2.26538,2.26517,2.2652,47500000.0
2006-04-27 04:35:00,2.26518,2.26533,2.26505,2.26533,30500000.0
2006-04-27 04:36:00,2.26533,2.26535,2.2653,2.26531,31600000.0
2006-04-27 04:37:00,2.2653,2.26559,2.2653,2.26552,25500000.0
2006-04-27 04:38:00,2.2655,2.2655,2.26546,2.26546,9200000.0
2006-04-27 04:39:00,2.26553,2.2657,2.26539,2.26552,32200000.0
2006-04-27 04:40:00,2.2654,2.26578,2.2654,2.26578,30600000.0
2006-04-27 04:41:00,2.26569,2.26569,2.26551,2.26551,5600000.0
2006-04-27 04:42:00,2.26537,2.26561,2.26533,2.2655,31900000.0
2006-04-27 04:43:00,2.26533,2.26552,2.26533,2.2654,50900000.0
2006-04-27 04:44:00,2.26542,2.26569,2.26542,2.26555,17100000.0
2006-04-27 04:45:00,2.26551,2.26552,2.26543,2.26545,18600000.0
2006-04-27 04:46:00,2.26545,2.26562,2.26545,2.26558,22200000.0
2006-04-27 04:47:00,2.26557,2.2657,2.26557,2.26562,23000000.0
2006-04-27 04:48:00,2.26564,2.2657,2.26558,2.26568,38800000.0
2006-04-27 04:49:00,2.2658,2.2658,2.26548,2.26554,18200000.0
2006-04-27 04:50:00,2.2656,2.26572,2.2656,2.2657,17200000.0
2006-04-27 04:51:00,2.26574,2.26577,2.26559,2.26567,18800000.0
2006-04-27 04:52:00,2.26567,2.26567,2.26564,2.26566,24000000.0
2006-04-27 04:53:00,2.26578,2.26578,2.26567,2.26572,24700000.0
2006-04-27 04:54:00,2.2657,2.26584,2.2657,2.26577,20900000.0
2006-04-27 04:55:00,2.26592,2.26592,2.26572,2.2658,58200001.0
2006-04-27 04:56:00,2.26578,2.2658,2.26578,2.2658,10400000.0
2006-04-27 04:57:00,2.26581,2.26581,2.26565,2.2657,34300000.0
2006-04-27 04:58:00,2.26567,2.26573,2.26561,2.26567,16000000.0
2006-04-27 04:59:00,2.26576,2.26587,2.26553,2.26553,27900000.0
2006-04-27 05:00:00,2.26555,2.26568,2.26554,2.2656,37800000.0
2006-04-27 05:01:00,2.26558,2.26563,2.26558,2.2656,13200000.0
2006-04-27 05:02:00,2.26559,2.26567,2.26549,2.26567,18700000.0
2006-04-27 05:03:00,2.26575,2.26575,2.2655,2.26562,29400000.0
2006-04-27 05:04:00,2.26566,2.26584,2.26566,2.26584,11800000.0
2006-04-27 05:05:00,2.26613,2.26653,2.26613,2.26651,16800000.0
2006-04-27 05:06:00,2.26638,2.26638,2.26629,2.26629,10000000.0
2006-04-27 05:07:00,2.26617,2.26645,2.26617,2.26645,36300000.0
2006-04-27 05:08:00,2.26646,2.2666,2.26646,2.26656,21400000.0
2006-04-27 05:09:00,2.26656,2.26671,2.26654,2.2666,48600000.0
2006-04-27 05:10:00,2.26665,2.26674,2.26654,2.26674,56499999.0
2006-04-27 05:11:00,2.2666,2.26662,2.2666,2.26661,13400000.0
2006-04-27 05:12:00,2.2666,2.2666,2.26654,2.26658,14400000.0
2006-04-27 05:13:00,2.26653,2.26667,2.26645,2.26662,40400000.0
2006-04-27 05:14:00,2.26658,2.26658,2.26646,2.26646,31400000.0
2006-04-27 05:15:00,2.26651,2.26651,2.26632,2.2665,24400000.0
2006-04-27 05:16:00,2.2663,2.26643,2.26628,2.26638,24800000.0
2006-04-27 05:17:00,2.26639,2.26662,2.26639,2.26646,17000000.0
2006-04-27 05:18:00,2.26641,2.26659,2.26639,2.26643,30100000.0
2006-04-27 05:19:00,2.26642,2.26655,2.26633,2.26655,50000000.0
2006-04-27 05:20:00,2.26632,2.26644,2.26623,2.26644,35000000.0
2006-04-27 05:21:00,2.26645,2.26653,2.26645,2.2665,28400000.0
2006-04-27 05:22:00,2.26644,2.26655,2.26641,2.26647,45900000.0
2006-04-27 05:23:00,2.26645,2.26671,2.26644,2.26661,24600000.0
2006-04-27 05:24:00,2.26654,2.26658,2.26647,2.26647,17400000.0
2006-04-27 05:25:00,2.26662,2.26686,2.26662,2.26668,30700000.0
2006-04-27 05:26:00,2.26676,2.26687,2.26671,2.26675,32400000.0
2006-04-27 05:27:00,2.26665,2.2668,2.26662,2.2668,12400000.0
2006-04-27 05:28:00,2.2668,2.26691,2.26675,2.26675,31200000.0
2006-04-27 05:29:00,2.26689,2.26689,2.26678,2.26678,6000000.0
2006-04-27 05:30:00,2.26681,2.26718,2.26681,2.26712,13500000.0
2006-04-27 05:31:00,2.26684,2.26696,2.26684,2.2669,18600000.0
2006-04-27 05:32:00,2.26692,2.26702,2.26684,2.26684,44600000.0
2006-04-27 05:33:00,2.26687,2.26697,2.26679,2.26697,13600000.0
2006-04-27 05:34:00,2.26697,2.26716,2.26697,2.26706,21400000.0
2006-04-27 05:35:00,2.26712,2.26714,2.26702,2.26707,15400000.0
2006-04-27 05:36:00,2.26707,2.26711,2.2669,2.26698,39500000.0
2006-04-27 05:37:00,2.26692,2.267,2.26681,2.26697,34300000.0
2006-04-27 05:38:00,2.26698,2.26716,2.26698,2.26716,12000000.0
2006-04-27 05:39:00,2.26717,2.26724,2.26691,2.26709,38100000.0
2006-04-27 05:40:00,2.26701,2.26723,2.26701,2.26716,27400001.0
2006-04-27 05:41:00,2.26722,2.26726,2.26674,2.26684,45700000.0
2006-04-27 05:42:00,2.26676,2.26683,2.26652,2.26655,19200000.0
2006-04-27 05:43:00,2.26673,2.26673,2.2665,2.26651,29300000.0
2006-04-27 05:44:00,2.2667,2.26706,2.26668,2.26692,45200000.0
2006-04-27 05:45:00,2.26697,2.26697,2.26688,2.26688,11600000.0
2006-04-27 05:46:00,2.26696,2.26698,2.26687,2.2669,14000000.0
2006-04-27 05:47:00,2.26696,2.26707,2.26694,2.26707,43100000.0
2006-04-27 05:48:00,2.26706,2.26721,2.26695,2.26695,17700000.0
2006-04-27 05:49:00,2.26684,2.26706,2.26677,2.26706,28400000.0
2006-04-27 05:50:00,2.26696,2.26709,2.26696,2.26709,24699999.0
2006-04-27 05:51:00,2.26712,2.26712,2.26705,2.26705,9500000.0
2006-04-27 05:52:00,2.26702,2.26717,2.267,2.2671,27100000.0
2006-04-27 05:53:00,2.26705,2.26717,2.26697,2.26704,41300000.0
2006-04-27 05:54:00,2.26689,2.26709,2.26684,2.26708,22400000.0
2006-04-27 05:55:00,2.26713,2.26713,2.26697,2.26702,12400000.0
2006-04-27 05:56:00,2.26702,2.26703,2.26697,2.26701,15200000.0
2006-04-27 05:57:00,2.26695,2.26717,2.2669,2.267,50999999.0
2006-04-27 05:58:00,2.26689,2.26712,2.26675,2.26675,48300000.0
2006-04-27 05:59:00,2.26678,2.26692,2.26672,2.26692,30300000.0
2006-04-27 06:00:00,2.26685,2.26695,2.2668,2.26685,27800000.0
2006-04-27 06:01:00,2.26696,2.26696,2.26684,2.26684,7200000.0
2006-04-27 06:02:00,2.26667,2.26674,2.26657,2.26657,22000000.0
2006-04-27 06:03:00,2.26653,2.26674,2.26653,2.26674,25400000.0
2006-04-27 06:04:00,2.2668,2.2668,2.2668,2.2668,7200000.0
2006-04-27 06:05:00,2.26672,2.26688,2.26672,2.26688,19600000.0
2006-04-27 06:06:00,2.2669,2.2669,2.26662,2.26683,40900000.0
2006-04-27 06:07:00,2.26682,2.26688,2.26673,2.26673,31900000.0
2006-04-27 06:08:00,2.26685,2.26695,2.2667,2.2668,22400000.0
2006-04-27 06:09:00,2.26678,2.26685,2.26656,2.26669,42000000.0
2006-04-27 06:10:00,2.26665,2.26677,2.26658,2.2667,42500000.0
2006-04-27 06:11:00,2.26673,2.26701,2.26659,2.26659,25400000.0
2006-04-27 06:12:00,2.26663,2.26698,2.26663,2.26668,36500000.0
2006-04-27 06:13:00,2.26666,2.26686,2.26666,2.26685,20000000.0
2006-04-27 06:14:00,2.2668,2.26694,2.26674,2.26674,19800000.0
2006-04-27 06:15:00,2.2668,2.26705,2.2668,2.26686,44000000.0
2006-04-27 06:16:00,2.267,2.26718,2.26695,2.267,40500000.0
2006-04-27 06:17:00,2.26703,2.26707,2.26691,2.26698,34200000.0
2006-04-27 06:18:00,2.26708,2.26708,2.26683,2.26694,17300000.0
2006-04-27 06:19:00,2.26694,2.26706,2.26679,2.26679,34200000.0
2006-04-27 06:20:00,2.26671,2.26675,2.26657,2.26671,41500000.0
2006-04-27 06:21:00,2.26689,2.26711,2.26688,2.26703,29900000.0
2006-04-27 06:22:00,2.26694,2.26694,2.2668,2.26692,42100000.0
2006-04-27 06:23:00,2.26677,2.26677,2.26645,2.26655,30200000.0
2006-04-27 06:24:00,2.26677,2.26691,2.26677,2.26677,16800000.0
2006-04-27 06:25:00,2.26661,2.26689,2.26654,2.26668,28000000.0
2006-04-27 06:26:00,2.26666,2.26683,2.26666,2.26669,27800000.0
2006-04-27 06:27:00,2.26672,2.26677,2.26661,2.26661,55000000.0
2006-04-27 06:28:00,2.26661,2.26698,2.26649,2.26698,24800000.0
2006-04-27 06:29:00,2.26699,2.26731,2.26699,2.26704,37100000.0
2006-04-27 06:30:00,2.2672,2.2672,2.26705,2.26705,34300000.0
2006-04-27 06:31:00,2.26703,2.2671,2.26682,2.26688,49400000.0
2006-04-27 06:32:00,2.26689,2.26693,2.26663,2.26665,45500000.0
2006-04-27 06:33:00,2.26647,2.26683,2.26647,2.26673,30500000.0
2006-04-27 06:34:00,2.26681,2.26681,2.26661,2.26661,30700000.0
2006-04-27 06:35:00,2.26644,2.26665,2.26644,2.26662,33600000.0
2006-04-27 06:36:00,2.2666,2.26675,2.26657,2.26657,17400000.0
2006-04-27 06:37:00,2.26658,2.26672,2.26657,2.26661,39800000.0
2006-04-27 06:38:00,2.26656,2.26665,2.26644,2.26644,36200000.0
2006-04-27 06:39:00,2.26648,2.26653,2.26629,2.26629,9600000.0
2006-04-27 06:40:00,2.26641,2.26651,2.26636,2.26638,38700000.0
2006-04-27 06:41:00,2.26641,2.26647,2.26622,2.26639,32300000.0
2006-04-27 06:42:00,2.26648,2.26661,2.26648,2.26652,15100000.0
2006-04-27 06:43:00,2.26659,2.26659,2.26645,2.26648,29100000.0
2006-04-27 06:44:00,2.26642,2.26663,2.26642,2.26663,52099998.0
2006-04-27 06:45:00,2.2666,2.26675,2.2666,2.26673,26800000.0
2006-04-27 06:46:00,2.26673,2.26675,2.26656,2.26667,29900000.0
2006-04-27 06:47:00,2.26657,2.26661,2.26649,2.26655,26200000.0
2006-04-27 06:48:00,2.26652,2.26678,2.26643,2.26668,44000000.0
2006-04-27 06:49:00,2.26658,2.26668,2.26658,2.26665,12600000.0
2006-04-27 06:50:00,2.26662,2.26688,2.26662,2.26665,22900000.0
2006-04-27 06:51:00,2.26668,2.26673,2.26655,2.26665,33400001.0
2006-04-27 06:52:00,2.26662,2.26672,2.26655,2.26672,30000000.0
2006-04-27 06:53:00,2.26673,2.26673,2.2667,2.2667,9600000.0
2006-04-27 06:54:00,2.2667,2.26672,2.26657,2.2666,36400000.0
2006-04-27 06:55:00,2.2666,2.26668,2.26646,2.26664,40000000.0
2006-04-27 06:56:00,2.2667,2.2667,2.2665,2.2665,29700000.0
2006-04-27 06:57:00,2.26659,2.26659,2.26645,2.26653,20900000.0
2006-04-27 06:58:00,2.26655,2.26675,2.2665,2.26657,37900000.0
2006-04-27 06:59:00,2.26653,2.26667,2.26645,2.26661,27100000.0
2006-04-27 07:00:00,2.26657,2.26659,2.26628,2.26633,40800000.0
2006-04-27 07:01:00,2.26643,2.26659,2.2663,2.26659,44200000.0
2006-04-27 07:02:00,2.26647,2.2667,2.26647,2.2667,18800000.0
2006-04-27 07:03:00,2.26663,2.26684,2.26663,2.26684,16300000.0
2006-04-27 07:04:00,2.26675,2.26681,2.26653,2.26664,36900000.0
2006-04-27 07:05:00,2.2667,2.2667,2.26647,2.26647,14800000.0
2006-04-27 07:06:00,2.26646,2.26662,2.26644,2.2665,33600000.0
2006-04-27 07:07:00,2.26648,2.2666,2.26645,2.26655,21000000.0
2006-04-27 07:08:00,2.26668,2.26673,2.26649,2.26649,52100000.0
2006-04-27 07:09:00,2.26659,2.26659,2.26624,2.26631,29200000.0
2006-04-27 07:10:00,2.2659,2.26616,2.2659,2.26607,20500000.0
2006-04-27 07:11:00,2.26605,2.26615,2.26605,2.26615,26299999.0
2006-04-27 07:12:00,2.2661,2.26624,2.2661,2.26613,36400000.0
2006-04-27 07:13:00,2.26605,2.26622,2.266,2.26622,37400000.0
2006-04-27 07:14:00,2.26614,2.26631,2.26614,2.2662,26900000.0
2006-04-27 07:15:00,2.2664,2.2664,2.26622,2.26625,43100000.0
2006-04-27 07:16:00,2.26629,2.26636,2.2662,2.2662,35300000.0
2006-04-27 07:17:00,2.26623,2.26631,2.26617,2.26618,46600000.0
2006-04-27 07:18:00,2.26616,2.26621,2.26608,2.26614,39100001.0
2006-04-27 07:19:00,2.26612,2.26621,2.26609,2.26619,53500001.0
2006-04-27 07:20:00,2.26615,2.26633,2.26611,2.26621,29200000.0
2006-04-27 07:21:00,2.2662,2.26623,2.26604,2.26612,24600000.0
2006-04-27 07:22:00,2.26593,2.26616,2.26593,2.266,18900000.0
2006-04-27 07:23:00,2.26596,2.26615,2.26581,2.26595,36400000.0
2006-04-27 07:24:00,2.26605,2.26605,2.26572,2.26594,36200000.0
2006-04-27 07:25:00,2.26596,2.26609,2.2659,2.26597,18500000.0
2006-04-27 07:26:00,2.26595,2.2661,2.2659,2.266,20000000.0
2006-04-27 07:27:00,2.266,2.26608,2.266,2.26608,6400000.0
2006-04-27 07:28:00,2.26595,2.26618,2.26588,2.26608,33200000.0
2006-04-27 07:29:00,2.26606,2.26614,2.2659,2.26612,18500000.0
2006-04-27 07:30:00,2.26624,2.26638,2.26615,2.26622,42000000.0
2006-04-27 07:31:00,2.26622,2.26652,2.26622,2.26648,25300000.0
2006-04-27 07:32:00,2.26655,2.26667,2.26639,2.26639,27000000.0
2006-04-27 07:33:00,2.26638,2.26661,2.26629,2.26648,37200000.0
2006-04-27 07:34:00,2.26642,2.26668,2.26642,2.26647,64100000.0
2006-04-27 07:35:00,2.26641,2.2666,2.26638,2.26653,63700000.0
2006-04-27 07:36:00,2.2666,2.2666,2.26643,2.26656,53700001.0
2006-04-27 07:37:00,2.26643,2.26643,2.26627,2.26627,21500000.0
2006-04-27 07:38:00,2.26633,2.26654,2.26623,2.26654,19600000.0
2006-04-27 07:39:00,2.26649,2.26652,2.2658,2.26604,28500000.0
2006-04-27 07:40:00,2.26585,2.26594,2.26563,2.26594,31200000.0
2006-04-27 07:41:00,2.26587,2.266,2.2658,2.26597,36900000.0
2006-04-27 07:42:00,2.26593,2.26603,2.26591,2.26593,29000000.0
2006-04-27 07:43:00,2.26584,2.26605,2.26584,2.26595,28200000.0
2006-04-27 07:44:00,2.26602,2.2661,2.26586,2.26586,15400000.0
2006-04-27 07:45:00,2.26583,2.26604,2.26583,2.26591,44000000.0
2006-04-27 07:46:00,2.26616,2.26635,2.26592,2.26635,56900000.0
2006-04-27 07:47:00,2.26642,2.26642,2.26625,2.26625,40100000.0
2006-04-27 07:48:00,2.26635,2.26635,2.26613,2.2663,24400000.0
2006-04-27 07:49:00,2.26639,2.26644,2.26634,2.26636,34700000.0
2006-04-27 07:50:00,2.26636,2.26636,2.26621,2.26631,31200000.0
2006-04-27 07:51:00,2.26632,2.26636,2.26611,2.26611,36800000.0
2006-04-27 07:52:00,2.26622,2.26632,2.26608,2.26614,46100000.0
2006-04-27 07:53:00,2.26616,2.26616,2.26596,2.26596,26000000.0
2006-04-27 07:54:00,2.26593,2.26626,2.26593,2.26621,21600000.0
2006-04-27 07:55:00,2.2664,2.26658,2.26636,2.2664,21000000.0
2006-04-27 07:56:00,2.26625,2.26633,2.26616,2.26625,31200000.0
2006-04-27 07:57:00,2.26631,2.26636,2.26615,2.26618,37900000.0
2006-04-27 07:58:00,2.26627,2.2665,2.26625,2.26642,27400000.0
2006-04-27 07:59:00,2.26628,2.26641,2.2662,2.26627,14000000.0
2006-04-27 08:00:00,2.2664,2.26645,2.26628,2.26633,26800000.0
2006-04-27 08:01:00,2.26631,2.26638,2.26623,2.26638,42100000.0
2006-04-27 08:02:00,2.2663,2.26633,2.26618,2.26618,13400000.0
2006-04-27 08:03:00,2.26601,2.26625,2.2659,2.26603,29700000.0
2006-04-27 08:04:00,2.26574,2.26596,2.26569,2.26583,38400000.0
2006-04-27 08:05:00,2.26586,2.26645,2.26586,2.26645,18500000.0
2006-04-27 08:06:00,2.26628,2.26653,2.26617,2.26617,67500000.0
2006-04-27 08:07:00,2.26621,2.26636,2.26609,2.2662,51500000.0
2006-04-27 08:08:00,2.26617,2.26651,2.26617,2.26651,38300000.0
2006-04-27 08:09:00,2.26662,2.26662,2.26641,2.26641,11600000.0
2006-04-27 08:10:00,2.26627,2.26641,2.26612,2.26612,42900000.0
2006-04-27 08:11:00,2.26631,2.26657,2.26631,2.26657,12900000.0
2006-04-27 08:12:00,2.26672,2.26689,2.26663,2.26666,30500000.0
2006-04-27 08:13:00,2.26685,2.267,2.26672,2.26672,39700000.0
2006-04-27 08:14:00,2.2669,2.26695,2.26681,2.26681,33200000.0
2006-04-27 08:15:00,2.26681,2.267,2.26672,2.26688,40800000.0
2006-04-27 08:16:00,2.26681,2.26718,2.26671,2.26711,32200000.0
2006-04-27 08:17:00,2.26724,2.26732,2.26693,2.26713,53300000.0
2006-04-27 08:18:00,2.2673,2.2673,2.26703,2.26714,25900000.0
2006-04-27 08:19:00,2.26726,2.26726,2.26701,2.26724,45200000.0
2006-04-27 08:20:00,2.26704,2.26731,2.26704,2.26731,30500000.0
2006-04-27 08:21:00,2.26727,2.26732,2.26719,2.26732,15300000.0
2006-04-27 08:22:00,2.26731,2.26752,2.26731,2.26734,22300000.0
2006-04-27 08:23:00,2.26737,2.2674,2.26723,2.26723,34500000.0
2006-04-27 08:24:00,2.26709,2.26726,2.26685,2.26711,29600000.0
2006-04-27 08:25:00,2.26706,2.26725,2.26703,2.26714,39700000.0
2006-04-27 08:26:00,2.26734,2.26745,2.26712,2.26735,27300000.0
2006-04-27 08:27:00,2.26757,2.26774,2.26753,2.26772,19200000.0
2006-04-27 08:28:00,2.26782,2.26786,2.26753,2.26771,52100000.0
2006-04-27 08:29:00,2.26779,2.26779,2.26751,2.26778,42800000.0
2006-04-27 08:30:00,2.26742,2.26754,2.26722,2.26734,45900000.0
2006-04-27 08:31:00,2.26737,2.26741,2.267,2.267,53800000.0
2006-04-27 08:32:00,2.26692,2.26711,2.26678,2.26701,44600000.0
2006-04-27 08:33:00,2.26723,2.26726,2.26682,2.26682,25300000.0
2006-04-27 08:34:00,2.26683,2.26738,2.26683,2.26738,44300000.0
2006-04-27 08:35:00,2.2674,2.26774,2.2674,2.26774,20700000.0
2006-04-27 08:36:00,2.26783,2.26783,2.26762,2.26771,27000000.0
2006-04-27 08:37:00,2.26787,2.26792,2.26749,2.26777,46600000.0
2006-04-27 08:38:00,2.26771,2.26782,2.26754,2.26775,36800000.0
2006-04-27 08:39:00,2.26761,2.26781,2.26748,2.26764,51500000.0
2006-04-27 08:40:00,2.26745,2.26747,2.26723,2.26747,25900000.0
2006-04-27 08:41:00,2.2674,2.2676,2.26734,2.2675,18800000.0
2006-04-27 08:42:00,2.2676,2.2678,2.2676,2.26774,16500000.0
2006-04-27 08:43:00,2.26772,2.26773,2.26752,2.26762,37000000.0
2006-04-27 08:44:00,2.26759,2.26778,2.26759,2.26764,37400000.0
2006-04-27 08:45:00,2.26773,2.26791,2.2675,2.26791,24800000.0
2006-04-27 08:46:00,2.26789,2.26809,2.26781,2.26796,27300000.0
2006-04-27 08:47:00,2.26811,2.26826,2.26796,2.26819,72200000.0
2006-04-27 08:48:00,2.2682,2.2682,2.2679,2.26801,29000000.0
2006-04-27 08:49:00,2.26811,2.26811,2.26794,2.26802,21400000.0
2006-04-27 08:50:00,2.26803,2.26829,2.26803,2.26818,31800000.0
2006-04-27 08:51:00,2.26788,2.26788,2.26694,2.26694,40300000.0
2006-04-27 08:52:00,2.26693,2.26706,2.26682,2.267,30800000.0
2006-04-27 08:53:00,2.2668,2.2668,2.26643,2.2668,23400000.0
2006-04-27 08:54:00,2.26705,2.26741,2.26705,2.26732,40300000.0
2006-04-27 08:55:00,2.26736,2.26745,2.26706,2.2671,39000000.0
2006-04-27 08:56:00,2.26696,2.26718,2.26686,2.26697,28300000.0
2006-04-27 08:57:00,2.26687,2.26699,2.26654,2.26664,58100000.0
2006-04-27 08:58:00,2.2667,2.26728,2.26649,2.26728,26400000.0
2006-04-27 08:59:00,2.26746,2.26776,2.26745,2.26776,49800000.0
2006-04-27 09:00:00,2.26792,2.26819,2.26777,2.26805,37600000.0
2006-04-27 09:01:00,2.2683,2.2683,2.26782,2.26782,17900000.0
2006-04-27 09:02:00,2.26777,2.26813,2.26777,2.26793,40700000.0
2006-04-27 09:03:00,2.2678,2.26806,2.2678,2.26792,23200000.0
2006-04-27 09:04:00,2.26794,2.26825,2.26793,2.26825,37200000.0
2006-04-27 09:05:00,2.26826,2.26853,2.26812,2.2684,36300000.0
2006-04-27 09:06:00,2.26854,2.26879,2.26842,2.26845,56500000.0
2006-04-27 09:07:00,2.26852,2.26852,2.26823,2.26831,61200000.0
2006-04-27 09:08:00,2.26841,2.26847,2.26811,2.26838,39500000.0
2006-04-27 09:09:00,2.26831,2.26847,2.26822,2.26847,21600000.0
2006-04-27 09:10:00,2.2684,2.26854,2.26832,2.26838,15800000.0
2006-04-27 09:11:00,2.26847,2.26847,2.26827,2.26833,34100000.0
2006-04-27 09:12:00,2.2683,2.26841,2.26803,2.26831,62600000.0
2006-04-27 09:13:00,2.26844,2.2685,2.26828,2.26832,63800000.0
2006-04-27 09:14:00,2.26846,2.26846,2.26824,2.26824,31100000.0
2006-04-27 09:15:00,2.26807,2.26824,2.26783,2.26792,30200000.0
2006-04-27 09:16:00,2.26777,2.26798,2.2677,2.26783,40600000.0
2006-04-27 09:17:00,2.26787,2.26801,2.26778,2.26801,15600000.0
2006-04-27 09:18:00,2.26814,2.26834,2.26814,2.2682,43900000.0
2006-04-27 09:19:00,2.26815,2.26836,2.26812,2.26812,38700000.0
2006-04-27 09:20:00,2.2683,2.26841,2.26814,2.26814,29200000.0
2006-04-27 09:21:00,2.26842,2.2685,2.26813,2.26825,50500000.0
2006-04-27 09:22:00,2.26826,2.26835,2.26813,2.26815,44000000.0
2006-04-27 09:23:00,2.26825,2.26844,2.26804,2.26844,30100000.0
2006-04-27 09:24:00,2.26831,2.26831,2.26798,2.2682,24800000.0
2006-04-27 09:25:00,2.26803,2.26822,2.26803,2.26818,40600000.0
2006-04-27 09:26:00,2.26818,2.26821,2.26806,2.26821,36400000.0
2006-04-27 09:27:00,2.26847,2.26847,2.26792,2.26819,35700000.0
2006-04-27 09:28:00,2.26814,2.26827,2.26807,2.26827,30100000.0
2006-04-27 09:29:00,2.26817,2.26855,2.26804,2.26855,27600000.0
2006-04-27 09:30:00,2.26862,2.26892,2.26862,2.26863,39500000.0
2006-04-27 09:31:00,2.26861,2.26864,2.26824,2.26837,31200000.0
2006-04-27 09:32:00,2.26841,2.26862,2.26827,2.26827,46000000.0
2006-04-27 09:33:00,2.26851,2.26868,2.26851,2.26856,17100000.0
2006-04-27 09:34:00,2.26861,2.26863,2.26849,2.26849,13200000.0
2006-04-27 09:35:00,2.26842,2.26842,2.2684,2.2684,11200000.0
2006-04-27 09:36:00,2.26845,2.26848,2.2683,2.26835,41200000.0
2006-04-27 09:37:00,2.26838,2.26845,2.26832,2.26835,16900000.0
2006-04-27 09:38:00,2.26849,2.26923,2.26849,2.26923,19200000.0
2006-04-27 09:39:00,2.26915,2.26915,2.2689,2.26908,39100000.0
2006-04-27 09:40:00,2.26908,2.26915,2.26902,2.26902,20900000.0
2006-04-27 09:41:00,2.26877,2.26877,2.26829,2.26844,14400000.0
2006-04-27 09:42:00,2.26832,2.26845,2.26832,2.26845,31100000.0
2006-04-27 09:43:00,2.26845,2.26845,2.26835,2.26835,25500000.0
2006-04-27 09:44:00,2.26838,2.26845,2.2683,2.2684,28900000.0
2006-04-27 09:45:00,2.2684,2.2688,2.2684,2.26872,26700000.0
2006-04-27 09:46:00,2.26889,2.26898,2.26879,2.26879,31100000.0
2006-04-27 09:47:00,2.26843,2.26856,2.26836,2.26836,31600000.0
2006-04-27 09:48:00,2.26832,2.26859,2.26797,2.26797,50200000.0
2006-04-27 09:49:00,2.26806,2.26817,2.26797,2.26814,33400000.0
2006-04-27 09:50:00,2.26811,2.26812,2.26758,2.26767,47600000.0
2006-04-27 09:51:00,2.2679,2.2679,2.26715,2.26718,35800000.0
2006-04-27 09:52:00,2.26736,2.26745,2.2672,2.26736,25700000.0
2006-04-27 09:53:00,2.26722,2.26751,2.26715,2.26736,58900000.0
2006-04-27 09:54:00,2.26742,2.26746,2.26722,2.26738,49600000.0
2006-04-27 09:55:00,2.26739,2.26754,2.26728,2.26747,48800000.0
2006-04-27 09:56:00,2.26753,2.26768,2.26726,2.26726,28100000.0
2006-04-27 09:57:00,2.26708,2.26722,2.26689,2.26693,30900000.0
2006-04-27 09:58:00,2.26702,2.26704,2.26637,2.26686,23400000.0
2006-04-27 09:59:00,2.26741,2.26759,2.26714,2.26738,30000000.0
2006-04-27 10:00:00,2.26748,2.26807,2.26748,2.26785,26000000.0
2006-04-27 10:01:00,2.26796,2.26827,2.26785,2.26827,25900000.0
2006-04-27 10:02:00,2.26854,2.26854,2.26813,2.2683,38900000.0
2006-04-27 10:03:00,2.26827,2.26827,2.26774,2.26774,13100000.0
2006-04-27 10:04:00,2.26783,2.26818,2.26765,2.26791,50700000.0
2006-04-27 10:05:00,2.2678,2.26781,2.26752,2.26752,40700000.0
2006-04-27 10:06:00,2.2676,2.26777,2.26727,2.26727,57200000.0
2006-04-27 10:07:00,2.26741,2.26741,2.26723,2.26725,38600000.0
2006-04-27 10:08:00,2.26723,2.2674,2.26723,2.2673,29800000.0
2006-04-27 10:09:00,2.26724,2.26782,2.26724,2.26769,41500000.0
2006-04-27 10:10:00,2.26764,2.26764,2.26735,2.26764,16300000.0
2006-04-27 10:11:00,2.26748,2.26748,2.26722,2.26734,34800000.0
2006-04-27 10:12:00,2.26726,2.26734,2.26699,2.26718,36600000.0
2006-04-27 10:13:00,2.26712,2.26731,2.26708,2.26717,24300000.0
2006-04-27 10:14:00,2.26691,2.26694,2.26658,2.26658,30200000.0
2006-04-27 10:15:00,2.26655,2.26663,2.26633,2.26653,31600000.0
2006-04-27 10:16:00,2.26648,2.26661,2.2664,2.26661,37900000.0
2006-04-27 10:17:00,2.26658,2.26668,2.26642,2.26666,71300001.0
2006-04-27 10:18:00,2.26637,2.26652,2.26617,2.26652,30100000.0
2006-04-27 10:19:00,2.26631,2.26645,2.2663,2.26637,35200000.0
2006-04-27 10:20:00,2.26667,2.2671,2.26667,2.2671,29300000.0
2006-04-27 10:21:00,2.267,2.26728,2.267,2.26712,34300000.0
2006-04-27 10:22:00,2.26705,2.26726,2.26694,2.26712,47400000.0
2006-04-27 10:23:00,2.2672,2.2672,2.26702,2.26713,54200000.0
2006-04-27 10:24:00,2.26713,2.26718,2.26696,2.26718,23400000.0
2006-04-27 10:25:00,2.26696,2.2671,2.26679,2.26685,29700000.0
2006-04-27 10:26:00,2.2668,2.26688,2.26672,2.2668,39800000.0
2006-04-27 10:27:00,2.26685,2.26709,2.26685,2.267,51100000.0
2006-04-27 10:28:00,2.26691,2.26691,2.26659,2.26677,41900000.0
2006-04-27 10:29:00,2.26682,2.26717,2.2667,2.26717,17400000.0
2006-04-27 10:30:00,2.26719,2.26729,2.26709,2.26715,40900000.0
2006-04-27 10:31:00,2.26718,2.26731,2.26709,2.26723,17000000.0
2006-04-27 10:32:00,2.26715,2.26728,2.26705,2.26728,31600000.0
2006-04-27 10:33:00,2.26743,2.26769,2.26743,2.26769,45400000.0
2006-04-27 10:34:00,2.26773,2.26773,2.26747,2.26747,32600000.0
2006-04-27 10:35:00,2.26749,2.26749,2.26735,2.26748,55700000.0
2006-04-27 10:36:00,2.26751,2.26751,2.26737,2.26746,17000000.0
2006-04-27 10:37:00,2.26764,2.2679,2.2675,2.2679,56700000.0
2006-04-27 10:38:00,2.26792,2.26792,2.26733,2.2675,51100000.0
2006-04-27 10:39:00,2.26747,2.26776,2.26747,2.26758,28800000.0
2006-04-27 10:40:00,2.26756,2.26756,2.26729,2.26729,49300000.0
2006-04-27 10:41:00,2.2673,2.26766,2.26729,2.2675,58000000.0
2006-04-27 10:42:00,2.26731,2.26736,2.26727,2.26736,19800000.0
2006-04-27 10:43:00,2.26736,2.26761,2.26732,2.26755,37000000.0
2006-04-27 10:44:00,2.26749,2.26761,2.26745,2.26758,41000000.0
2006-04-27 10:45:00,2.26755,2.26755,2.26719,2.26719,21200000.0
2006-04-27 10:46:00,2.26712,2.26712,2.26677,2.26683,36900000.0
2006-04-27 10:47:00,2.26688,2.26697,2.26679,2.26689,37800000.0
2006-04-27 10:48:00,2.26694,2.2671,2.26688,2.26688,56899999.0
2006-04-27 10:49:00,2.2669,2.26713,2.2669,2.26703,24000000.0
2006-04-27 10:50:00,2.26706,2.26713,2.26677,2.26677,47900001.0
2006-04-27 10:51:00,2.26673,2.26697,2.2667,2.26681,41700000.0
2006-04-27 10:52:00,2.2668,2.2669,2.26673,2.26678,44900000.0
2006-04-27 10:53:00,2.26679,2.267,2.26679,2.26687,25400000.0
2006-04-27 10:54:00,2.26689,2.26706,2.26672,2.26672,29200000.0
2006-04-27 10:55:00,2.26679,2.26742,2.26679,2.26742,43500000.0
2006-04-27 10:56:00,2.26734,2.26741,2.26715,2.26719,24800000.0
2006-04-27 10:57:00,2.26702,2.26732,2.26702,2.26714,35200000.0
2006-04-27 10:58:00,2.26718,2.26747,2.26716,2.26716,25300000.0
2006-04-27 10:59:00,2.26711,2.26757,2.26711,2.26747,56900000.0
2006-04-27 11:00:00,2.2673,2.26752,2.26707,2.26719,38900000.0
2006-04-27 11:01:00,2.26687,2.26699,2.2666,2.2666,35000000.0
2006-04-27 11:02:00,2.26648,2.26674,2.26648,2.26674,33400000.0
2006-04-27 11:03:00,2.26667,2.26675,2.26654,2.26654,18200000.0
2006-04-27 11:04:00,2.26653,2.26658,2.26602,2.26602,40600000.0
2006-04-27 11:05:00,2.26609,2.26659,2.26609,2.26612,41800000.0
2006-04-27 11:06:00,2.26635,2.26666,2.26621,2.26666,31700000.0
2006-04-27 11:07:00,2.26658,2.26713,2.26656,2.26713,49100000.0
2006-04-27 11:08:00,2.26708,2.2674,2.267,2.2674,39499999.0
2006-04-27 11:09:00,2.26731,2.26757,2.26727,2.26727,30200000.0
2006-04-27 11:10:00,2.26711,2.26733,2.26703,2.26703,35800000.0
2006-04-27 11:11:00,2.267,2.26702,2.26681,2.26695,31800000.0
2006-04-27 11:12:00,2.26695,2.26725,2.26695,2.26721,36400000.0
2006-04-27 11:13:00,2.26731,2.26745,2.26723,2.26724,42300000.0
2006-04-27 11:14:00,2.26743,2.26745,2.26726,2.26735,45300000.0
2006-04-27 11:15:00,2.26732,2.26738,2.26722,2.26726,45300000.0
2006-04-27 11:16:00,2.26702,2.26717,2.26702,2.26717,32600000.0
2006-04-27 11:17:00,2.26724,2.26734,2.26715,2.26734,16900000.0
2006-04-27 11:18:00,2.26732,2.26744,2.26723,2.26738,47200000.0
2006-04-27 11:19:00,2.26718,2.26718,2.26701,2.26718,17400000.0
2006-04-27 11:20:00,2.26723,2.2673,2.26711,2.2673,60000000.0
2006-04-27 11:21:00,2.26718,2.26736,2.26718,2.26735,33500000.0
2006-04-27 11:22:00,2.26721,2.26749,2.26721,2.26747,25600000.0
2006-04-27 11:23:00,2.26747,2.26759,2.26729,2.26729,43500000.0
2006-04-27 11:24:00,2.26739,2.26759,2.26733,2.26753,31500000.0
2006-04-27 11:25:00,2.26761,2.26772,2.26753,2.26754,32200000.0
2006-04-27 11:26:00,2.26762,2.26778,2.26762,2.26763,27500000.0
2006-04-27 11:27:00,2.26762,2.26792,2.26762,2.26788,44600000.0
2006-04-27 11:28:00,2.26792,2.26802,2.26775,2.26775,32900000.0
2006-04-27 11:29:00,2.26773,2.26796,2.2677,2.26777,44100000.0
2006-04-27 11:30:00,2.2678,2.26794,2.26768,2.26794,33000000.0
2006-04-27 11:31:00,2.26783,2.26797,2.26769,2.26776,35700000.0
2006-04-27 11:32:00,2.2677,2.26812,2.26762,2.26812,17100000.0
2006-04-27 11:33:00,2.26813,2.26835,2.26808,2.26817,40900000.0
2006-04-27 11:34:00,2.26813,2.26819,2.26799,2.26819,37500000.0
2006-04-27 11:35:00,2.26839,2.26861,2.26834,2.26834,27300000.0
2006-04-27 11:36:00,2.26851,2.26865,2.26833,2.26851,59900000.0
2006-04-27 11:37:00,2.26836,2.26861,2.2682,2.26858,32100000.0
2006-04-27 11:38:00,2.26844,2.26865,2.26844,2.26865,51600000.0
2006-04-27 11:39:00,2.26877,2.26884,2.26864,2.26879,41900000.0
2006-04-27 11:40:00,2.2687,2.26884,2.2682,2.26835,24200000.0
2006-04-27 11:41:00,2.26819,2.2684,2.26819,2.26836,24400000.0
2006-04-27 11:42:00,2.26833,2.26864,2.26829,2.26829,27700000.0
2006-04-27 11:43:00,2.26819,2.26835,2.26814,2.26814,36400000.0
2006-04-27 11:44:00,2.26809,2.26839,2.26809,2.26839,20800000.0
2006-04-27 11:45:00,2.26849,2.26865,2.26849,2.2685,21600000.0
2006-04-27 11:46:00,2.26852,2.26862,2.26836,2.26849,29800000.0
2006-04-27 11:47:00,2.26855,2.26899,2.26854,2.26865,56700000.0
2006-04-27 11:48:00,2.26863,2.26885,2.26855,2.26855,44200000.0
2006-04-27 11:49:00,2.26855,2.26863,2.2684,2.26849,25000000.0
2006-04-27 11:50:00,2.26849,2.2687,2.26849,2.2687,27800000.0
2006-04-27 11:51:00,2.26887,2.26887,2.26853,2.26854,44400000.0
2006-04-27 11:52:00,2.26856,2.26868,2.26847,2.26868,21100000.0
2006-04-27 11:53:00,2.26874,2.26901,2.26872,2.26872,19300000.0
2006-04-27 11:54:00,2.26864,2.26865,2.2685,2.26865,35000000.0
2006-04-27 11:55:00,2.2688,2.26905,2.26877,2.26899,42600000.0
2006-04-27 11:56:00,2.26909,2.26935,2.26873,2.26873,47400000.0
2006-04-27 11:57:00,2.2686,2.26888,2.26854,2.26869,33500000.0
2006-04-27 11:58:00,2.26867,2.26867,2.26842,2.26851,37200000.0
2006-04-27 11:59:00,2.26856,2.26866,2.26846,2.26865,39000000.0
2006-04-27 12:00:00,2.26851,2.26861,2.26806,2.26806,46000000.0
2006-04-27 12:01:00,2.268,2.26829,2.268,2.26809,54300000.0
2006-04-27 12:02:00,2.26802,2.26816,2.26785,2.26788,30600000.0
2006-04-27 12:03:00,2.26806,2.2683,2.26803,2.26827,25200000.0
2006-04-27 12:04:00,2.26834,2.26879,2.26834,2.26872,40200000.0
2006-04-27 12:05:00,2.26894,2.26894,2.26839,2.26853,37200000.0
2006-04-27 12:06:00,2.26878,2.26878,2.26843,2.26867,21600000.0
2006-04-27 12:07:00,2.26859,2.26859,2.26798,2.26798,49300000.0
2006-04-27 12:08:00,2.26804,2.26823,2.26783,2.26797,35000000.0
2006-04-27 12:09:00,2.26814,2.26833,2.26777,2.26798,23400000.0
2006-04-27 12:10:00,2.26817,2.26823,2.26802,2.26816,24600000.0
2006-04-27 12:11:00,2.26818,2.26818,2.26781,2.26781,12400000.0
2006-04-27 12:12:00,2.26787,2.2683,2.26787,2.2683,29700000.0
2006-04-27 12:13:00,2.26826,2.26826,2.26812,2.26821,33800000.0
2006-04-27 12:14:00,2.26837,2.26876,2.26837,2.26864,52100000.0
2006-04-27 12:15:00,2.26875,2.2692,2.26875,2.269,34700000.0
2006-04-27 12:16:00,2.26902,2.2693,2.26897,2.2692,38400000.0
2006-04-27 12:17:00,2.26926,2.26926,2.2688,2.2688,28400000.0
2006-04-27 12:18:00,2.26888,2.2689,2.26872,2.26886,39500000.0
2006-04-27 12:19:00,2.26883,2.26912,2.26882,2.26904,49600000.0
2006-04-27 12:20:00,2.26905,2.2691,2.26884,2.26889,37900000.0
2006-04-27 12:21:00,2.26882,2.269,2.26845,2.26845,39800000.0
2006-04-27 12:22:00,2.26843,2.26848,2.26827,2.26848,38900000.0
2006-04-27 12:23:00,2.26858,2.26858,2.26803,2.26839,41400000.0
2006-04-27 12:24:00,2.26837,2.26837,2.26817,2.26822,33200000.0
2006-04-27 12:25:00,2.26849,2.26849,2.26817,2.26817,36500000.0
2006-04-27 12:26:00,2.2682,2.26847,2.2682,2.26834,21000000.0
2006-04-27 12:27:00,2.26822,2.26822,2.26779,2.26793,37700000.0
2006-04-27 12:28:00,2.2678,2.26793,2.26758,2.26793,31000000.0
2006-04-27 12:29:00,2.26784,2.26784,2.26743,2.26744,41400000.0
2006-04-27 12:30:00,2.26737,2.26737,2.267,2.26728,49200000.0
2006-04-27 12:31:00,2.26729,2.26744,2.26728,2.26732,37000000.0
2006-04-27 12:32:00,2.26734,2.26759,2.26734,2.26759,32100000.0
2006-04-27 12:33:00,2.26746,2.26761,2.26741,2.26746,32800000.0
2006-04-27 12:34:00,2.26755,2.26755,2.26721,2.26741,64499999.0
2006-04-27 12:35:00,2.26729,2.26776,2.26718,2.26775,32100000.0
2006-04-27 12:36:00,2.2681,2.26844,2.26768,2.26811,29300000.0
2006-04-27 12:37:00,2.26845,2.26863,2.26807,2.26846,50600000.0
2006-04-27 12:38:00,2.2686,2.26878,2.26849,2.26865,30800000.0
2006-04-27 12:39:00,2.26878,2.26893,2.26855,2.26882,34100000.0
2006-04-27 12:40:00,2.26885,2.26956,2.26883,2.26932,62400000.0
2006-04-27 12:41:00,2.26936,2.26961,2.26922,2.26957,69700000.0
2006-04-27 12:42:00,2.26938,2.26938,2.2688,2.26893,64700000.0
2006-04-27 12:43:00,2.26923,2.26949,2.26912,2.26918,56100000.0
2006-04-27 12:44:00,2.26925,2.2693,2.26914,2.26915,47100000.0
2006-04-27 12:45:00,2.26914,2.26936,2.26912,2.26935,39400000.0
2006-04-27 12:46:00,2.26929,2.26959,2.26918,2.2693,23800000.0
2006-04-27 12:47:00,2.26924,2.2698,2.26924,2.26971,42300000.0
2006-04-27 12:48:00,2.26995,2.27037,2.26995,2.27037,58000000.0
2006-04-27 12:49:00,2.27054,2.27054,2.27022,2.27054,30300000.0
2006-04-27 12:50:00,2.2706,2.27073,2.27043,2.2706,29000000.0
2006-04-27 12:51:00,2.27061,2.27082,2.27054,2.27064,43400000.0
2006-04-27 12:52:00,2.27059,2.27059,2.27002,2.27002,7200000.0
2006-04-27 12:53:00,2.27012,2.27012,2.26992,2.27007,50600000.0
2006-04-27 12:54:00,2.27015,2.27027,2.27004,2.27021,40600000.0
2006-04-27 12:55:00,2.27026,2.27033,2.27004,2.27012,25600000.0
2006-04-27 12:56:00,2.27001,2.27013,2.26984,2.26989,36500000.0
2006-04-27 12:57:00,2.26998,2.26998,2.26967,2.26967,28100000.0
2006-04-27 12:58:00,2.2698,2.26986,2.26972,2.26972,9300000.0
2006-04-27 12:59:00,2.2697,2.26983,2.26961,2.26983,38600000.0
2006-04-27 13:00:00,2.26969,2.26985,2.26949,2.26953,56700001.0
2006-04-27 13:01:00,2.26963,2.26963,2.26942,2.26952,52900000.0
2006-04-27 13:02:00,2.2696,2.26985,2.26948,2.26975,62600000.0
2006-04-27 13:03:00,2.26959,2.26989,2.26957,2.26957,26900000.0
2006-04-27 13:04:00,2.26953,2.26963,2.26944,2.26963,28100000.0
2006-04-27 13:05:00,2.26963,2.26963,2.26947,2.26955,24900000.0
2006-04-27 13:06:00,2.26948,2.26961,2.26943,2.26943,23000000.0
2006-04-27 13:07:00,2.26902,2.26924,2.2686,2.2686,60500000.0
2006-04-27 13:08:00,2.26935,2.26942,2.26931,2.26931,15300000.0
2006-04-27 13:09:00,2.2694,2.26985,2.2694,2.26985,44400000.0
2006-04-27 13:10:00,2.26976,2.27019,2.26976,2.26996,39100000.0
2006-04-27 13:11:00,2.27004,2.27004,2.26963,2.26992,31000000.0
2006-04-27 13:12:00,2.26986,2.26986,2.26951,2.26951,32700000.0
2006-04-27 13:13:00,2.26972,2.27012,2.26966,2.27012,45300000.0
2006-04-27 13:14:00,2.27023,2.27053,2.27023,2.27041,46200000.0
2006-04-27 13:15:00,2.27028,2.27046,2.27018,2.27046,47000000.0
2006-04-27 13:16:00,2.27034,2.27065,2.27034,2.27035,38400000.0
2006-04-27 13:17:00,2.27025,2.27036,2.27014,2.2702,21600000.0
2006-04-27 13:18:00,2.27026,2.27045,2.27021,2.27027,46100000.0
2006-04-27 13:19:00,2.2703,2.2703,2.26999,2.26999,36100000.0
2006-04-27 13:20:00,2.26998,2.27016,2.26983,2.26983,32400000.0
2006-04-27 13:21:00,2.26988,2.27022,2.26985,2.27004,26800000.0
2006-04-27 13:22:00,2.26989,2.26991,2.2697,2.26982,26800000.0
2006-04-27 13:23:00,2.26968,2.26968,2.26947,2.26954,13600000.0
2006-04-27 13:24:00,2.26958,2.26974,2.26954,2.26962,29200000.0
2006-04-27 13:25:00,2.26965,2.26982,2.26951,2.26982,35200000.0
2006-04-27 13:26:00,2.26978,2.26978,2.26954,2.26973,36000000.0
2006-04-27 13:27:00,2.26959,2.26969,2.26953,2.26969,31500000.0
2006-04-27 13:28:00,2.26963,2.26984,2.2696,2.26964,44600000.0
2006-04-27 13:29:00,2.26967,2.26989,2.26967,2.26977,58100001.0
2006-04-27 13:30:00,2.26968,2.26983,2.26957,2.26966,42000000.0
2006-04-27 13:31:00,2.26958,2.26981,2.26958,2.26963,37900000.0
2006-04-27 13:32:00,2.26947,2.26969,2.26945,2.26954,36500000.0
2006-04-27 13:33:00,2.26949,2.26979,2.26949,2.26964,30800000.0
2006-04-27 13:34:00,2.26969,2.26993,2.26969,2.26988,28400000.0
2006-04-27 13:35:00,2.27001,2.27018,2.2699,2.27006,34000000.0
2006-04-27 13:36:00,2.27019,2.27071,2.27019,2.27071,35600000.0
2006-04-27 13:37:00,2.27038,2.27065,2.27032,2.27045,24800000.0
2006-04-27 13:38:00,2.27075,2.27095,2.27067,2.27095,54900000.0
2006-04-27 13:39:00,2.27093,2.27161,2.27093,2.27161,40100000.0
2006-04-27 13:40:00,2.27177,2.2718,2.27134,2.27136,44499999.0
2006-04-27 13:41:00,2.27151,2.27155,2.27109,2.2711,29000000.0
2006-04-27 13:42:00,2.2712,2.27142,2.27117,2.27131,49599999.0
2006-04-27 13:43:00,2.27117,2.27143,2.27117,2.27136,28600000.0
2006-04-27 13:44:00,2.27159,2.27165,2.27136,2.27165,44600000.0
2006-04-27 13:45:00,2.27182,2.27183,2.27155,2.27161,21700000.0
2006-04-27 13:46:00,2.27173,2.27197,2.27165,2.27197,25500000.0
2006-04-27 13:47:00,2.27192,2.27206,2.27181,2.27203,32600000.0
2006-04-27 13:48:00,2.27208,2.27219,2.27165,2.2717,30000000.0
2006-04-27 13:49:00,2.27178,2.27208,2.2716,2.27193,17800000.0
2006-04-27 13:50:00,2.2718,2.27188,2.27168,2.2717,62000000.0
2006-04-27 13:51:00,2.27164,2.27209,2.27164,2.27187,37500000.0
2006-04-27 13:52:00,2.27189,2.27237,2.2718,2.27233,47600000.0
2006-04-27 13:53:00,2.27231,2.27259,2.27227,2.27257,24600000.0
2006-04-27 13:54:00,2.27259,2.27272,2.27229,2.27252,29900000.0
2006-04-27 13:55:00,2.27238,2.27238,2.2722,2.27236,29000000.0
2006-04-27 13:56:00,2.27225,2.27225,2.27206,2.27206,29700000.0
2006-04-27 13:57:00,2.27199,2.27199,2.2716,2.2718,21300000.0
2006-04-27 13:58:00,2.2716,2.27166,2.27144,2.27159,55300000.0
2006-04-27 13:59:00,2.27138,2.27148,2.27116,2.27116,39600000.0
2006-04-27 14:00:00,2.2712,2.27151,2.2712,2.27136,59599998.0
2006-04-27 14:01:00,2.27143,2.27178,2.27143,2.27178,30900000.0
2006-04-27 14:02:00,2.27179,2.27186,2.27152,2.27152,26200000.0
2006-04-27 14:03:00,2.27162,2.27185,2.27151,2.27179,36000000.0
2006-04-27 14:04:00,2.27184,2.27199,2.27147,2.27147,30500000.0
2006-04-27 14:05:00,2.2713,2.2713,2.27107,2.27122,37900000.0
2006-04-27 14:06:00,2.27126,2.27163,2.27126,2.27147,33400000.0
2006-04-27 14:07:00,2.27154,2.27187,2.27151,2.27169,34800000.0
2006-04-27 14:08:00,2.27197,2.2725,2.27197,2.2723,55100000.0
2006-04-27 14:09:00,2.2724,2.27244,2.27233,2.27236,34800000.0
2006-04-27 14:10:00,2.27237,2.27249,2.27223,2.2723,31500000.0
2006-04-27 14:11:00,2.27219,2.27219,2.27192,2.27203,43000000.0
2006-04-27 14:12:00,2.27227,2.27235,2.27185,2.27212,41700000.0
2006-04-27 14:13:00,2.27211,2.27218,2.27201,2.27205,35800000.0
2006-04-27 14:14:00,2.27216,2.27225,2.2721,2.27225,49899999.0
2006-04-27 14:15:00,2.27212,2.27242,2.27212,2.27242,39100000.0
2006-04-27 14:16:00,2.27238,2.27255,2.27238,2.27243,23800000.0
2006-04-27 14:17:00,2.2722,2.27246,2.2722,2.27232,24200000.0
2006-04-27 14:18:00,2.27247,2.27262,2.2723,2.2724,42100000.0
2006-04-27 14:19:00,2.27221,2.27244,2.27206,2.27213,84900000.0
2006-04-27 14:20:00,2.2721,2.27228,2.272,2.27228,35500000.0
2006-04-27 14:21:00,2.27202,2.27237,2.27184,2.27193,39800000.0
2006-04-27 14:22:00,2.27179,2.27201,2.27155,2.27167,24600000.0
2006-04-27 14:23:00,2.27167,2.2717,2.27145,2.27162,63700001.0
2006-04-27 14:24:00,2.27168,2.27207,2.27168,2.27207,31800000.0
2006-04-27 14:25:00,2.27194,2.27208,2.27194,2.27202,26300000.0
2006-04-27 14:26:00,2.2719,2.27218,2.27168,2.27218,71100000.0
2006-04-27 14:27:00,2.27221,2.27255,2.27198,2.27255,30200000.0
2006-04-27 14:28:00,2.27273,2.27289,2.27257,2.2728,72599998.0
2006-04-27 14:29:00,2.27295,2.27295,2.27264,2.27264,22200000.0
2006-04-27 14:30:00,2.27269,2.2729,2.27246,2.2729,50600000.0
2006-04-27 14:31:00,2.27311,2.27314,2.27283,2.27307,56100000.0
2006-04-27 14:32:00,2.27289,2.27289,2.27273,2.27273,26200000.0
2006-04-27 14:33:00,2.27272,2.27279,2.27251,2.27251,23200000.0
2006-04-27 14:34:00,2.27241,2.27253,2.27231,2.27253,36300000.0
2006-04-27 14:35:00,2.27233,2.27309,2.27232,2.27283,30300000.0
2006-04-27 14:36:00,2.27265,2.27286,2.27247,2.27286,34300000.0
2006-04-27 14:37:00,2.27278,2.27301,2.27274,2.2728,45000000.0
2006-04-27 14:38:00,2.27293,2.27307,2.27276,2.27306,24600000.0
2006-04-27 14:39:00,2.27311,2.27337,2.27284,2.27284,40100000.0
2006-04-27 14:40:00,2.27284,2.273,2.27279,2.273,56500000.0
2006-04-27 14:41:00,2.27283,2.27325,2.27277,2.27325,45400000.0
2006-04-27 14:42:00,2.27343,2.27343,2.27315,2.27342,48300000.0
2006-04-27 14:43:00,2.27343,2.27343,2.27317,2.27337,54200000.0
2006-04-27 14:44:00,2.27338,2.27362,2.27327,2.27337,32200000.0
2006-04-27 14:45:00,2.27328,2.27328,2.27299,2.27303,33500000.0
2006-04-27 14:46:00,2.27298,2.27321,2.27291,2.27316,23800000.0
2006-04-27 14:47:00,2.27326,2.27336,2.27297,2.27297,27300000.0
2006-04-27 14:48:00,2.27288,2.27305,2.27284,2.27287,29700000.0
2006-04-27 14:49:00,2.27286,2.27286,2.27265,2.2727,39700000.0
2006-04-27 14:50:00,2.27263,2.2728,2.27248,2.27256,26400000.0
2006-04-27 14:51:00,2.27247,2.27278,2.27247,2.27252,32800000.0
2006-04-27 14:52:00,2.27272,2.27292,2.27272,2.27292,44300000.0
2006-04-27 14:53:00,2.27286,2.27325,2.27286,2.27318,50600000.0
2006-04-27 14:54:00,2.27298,2.27333,2.27298,2.27312,41300000.0
2006-04-27 14:55:00,2.27304,2.27316,2.27276,2.27276,50200000.0
2006-04-27 14:56:00,2.27279,2.273,2.27279,2.27289,18400000.0
2006-04-27 14:57:00,2.2729,2.27398,2.2729,2.27398,46000000.0
2006-04-27 14:58:00,2.27409,2.27409,2.27355,2.27371,43300000.0
2006-04-27 14:59:00,2.27365,2.27365,2.27338,2.27342,32200000.0
2006-04-27 15:00:00,2.27325,2.27346,2.27318,2.27325,49000000.0
2006-04-27 15:01:00,2.27323,2.27354,2.27323,2.27333,23800000.0
2006-04-27 15:02:00,2.27331,2.27331,2.27294,2.27313,31700000.0
2006-04-27 15:03:00,2.2732,2.2732,2.273,2.27309,29200000.0
2006-04-27 15:04:00,2.27315,2.27332,2.27313,2.27313,62500000.0
2006-04-27 15:05:00,2.27314,2.27332,2.2729,2.27302,34200000.0
2006-04-27 15:06:00,2.27298,2.27326,2.27288,2.27292,33500000.0
2006-04-27 15:07:00,2.27293,2.27313,2.27286,2.27303,40400000.0
2006-04-27 15:08:00,2.27301,2.27335,2.27294,2.27329,40000000.0
2006-04-27 15:09:00,2.27345,2.2736,2.27322,2.27328,31900000.0
2006-04-27 15:10:00,2.27318,2.27349,2.2731,2.27342,29600000.0
2006-04-27 15:11:00,2.27341,2.27351,2.27329,2.27335,43300000.0
2006-04-27 15:12:00,2.27344,2.27361,2.27344,2.27351,33000000.0
2006-04-27 15:13:00,2.27379,2.27379,2.27355,2.27355,25500000.0
2006-04-27 15:14:00,2.27361,2.27361,2.2733,2.27351,46500000.0
2006-04-27 15:15:00,2.27356,2.27356,2.27319,2.2734,33600000.0
2006-04-27 15:16:00,2.27354,2.27356,2.27321,2.27321,30400000.0
2006-04-27 15:17:00,2.27332,2.27337,2.2732,2.2732,19200000.0
2006-04-27 15:18:00,2.27317,2.27364,2.27317,2.27364,33800000.0
2006-04-27 15:19:00,2.27357,2.27357,2.27308,2.27308,36100000.0
2006-04-27 15:20:00,2.27293,2.27293,2.27266,2.27282,45000000.0
2006-04-27 15:21:00,2.27288,2.27325,2.27288,2.27323,25200000.0
2006-04-27 15:22:00,2.27316,2.27351,2.27302,2.27325,33000000.0
2006-04-27 15:23:00,2.27311,2.27314,2.27292,2.27292,21800000.0
2006-04-27 15:24:00,2.27302,2.27326,2.27264,2.2728,43100000.0
2006-04-27 15:25:00,2.27279,2.27286,2.27272,2.27279,35500000.0
2006-04-27 15:26:00,2.27288,2.27313,2.27269,2.27279,31000000.0
2006-04-27 15:27:00,2.27276,2.27276,2.27244,2.27253,38700000.0
2006-04-27 15:28:00,2.27253,2.27255,2.27224,2.27225,23500000.0
2006-04-27 15:29:00,2.27213,2.27243,2.27211,2.27218,54300000.0
2006-04-27 15:30:00,2.27213,2.27252,2.27213,2.27239,43600000.0
2006-04-27 15:31:00,2.27232,2.27237,2.27195,2.27195,31900000.0
2006-04-27 15:32:00,2.27188,2.2721,2.27172,2.27187,52799999.0
2006-04-27 15:33:00,2.27172,2.27189,2.27152,2.27163,44700000.0
2006-04-27 15:34:00,2.27178,2.27203,2.27173,2.27186,27800000.0
2006-04-27 15:35:00,2.27166,2.27182,2.2715,2.27166,39400000.0
2006-04-27 15:36:00,2.27152,2.27173,2.27147,2.27149,37500000.0
2006-04-27 15:37:00,2.27168,2.27168,2.27145,2.27145,23600000.0
2006-04-27 15:38:00,2.27154,2.27162,2.27127,2.27157,54000000.0
2006-04-27 15:39:00,2.27171,2.27172,2.27144,2.27148,26800000.0
2006-04-27 15:40:00,2.27157,2.27163,2.2714,2.2714,29600000.0
2006-04-27 15:41:00,2.27146,2.27183,2.27146,2.27181,15600000.0
2006-04-27 15:42:00,2.27167,2.2717,2.27158,2.27163,26400000.0
2006-04-27 15:43:00,2.27155,2.27175,2.27144,2.27175,41800000.0
2006-04-27 15:44:00,2.27164,2.2719,2.27164,2.27166,25700000.0
2006-04-27 15:45:00,2.27173,2.27183,2.2716,2.27178,40600000.0
2006-04-27 15:46:00,2.27184,2.27213,2.27184,2.2719,27800000.0
2006-04-27 15:47:00,2.27182,2.27198,2.27159,2.27183,51000000.0
2006-04-27 15:48:00,2.27184,2.27185,2.27169,2.27169,59000000.0
2006-04-27 15:49:00,2.27181,2.27189,2.27161,2.27189,45800000.0
2006-04-27 15:50:00,2.27177,2.27177,2.27149,2.27149,21400000.0
2006-04-27 15:51:00,2.27145,2.27181,2.27145,2.27169,46800000.0
2006-04-27 15:52:00,2.27188,2.27209,2.27188,2.27209,37900000.0
2006-04-27 15:53:00,2.2718,2.27204,2.2718,2.27201,24000000.0
2006-04-27 15:54:00,2.27211,2.27228,2.27192,2.27192,38600000.0
2006-04-27 15:55:00,2.27196,2.27199,2.27165,2.27166,48200000.0
2006-04-27 15:56:00,2.27155,2.27158,2.2714,2.27141,21400000.0
2006-04-27 15:57:00,2.27152,2.27152,2.27112,2.27112,30100000.0
2006-04-27 15:58:00,2.27108,2.27123,2.27064,2.27097,33200000.0
2006-04-27 15:59:00,2.271,2.27115,2.27089,2.27115,42600000.0
2006-04-27 16:00:00,2.27117,2.27125,2.2711,2.27125,24200000.0
2006-04-27 16:01:00,2.2712,2.2712,2.27115,2.2712,17200000.0
2006-04-27 16:02:00,2.27115,2.27115,2.2711,2.2711,4400000.0
2006-04-27 16:03:00,2.27118,2.27128,2.27118,2.27125,12600000.0
2006-04-27 16:04:00,2.27118,2.27125,2.2711,2.27115,41100000.0
2006-04-27 16:05:00,2.27115,2.27128,2.2711,2.2712,29500000.0
2006-04-27 16:06:00,2.27071,2.27071,2.26822,2.2683,26500000.0
2006-04-27 16:07:00,2.26833,2.26904,2.26826,2.26899,44100000.0
2006-04-27 16:08:00,2.26916,2.26944,2.2689,2.26906,24100000.0
2006-04-27 16:09:00,2.26897,2.26918,2.26884,2.26895,35700000.0
2006-04-27 16:10:00,2.26897,2.26906,2.26799,2.26801,32800000.0
2006-04-27 16:11:00,2.26787,2.26833,2.26774,2.26831,52900000.0
2006-04-27 16:12:00,2.26836,2.26854,2.26802,2.26813,32900000.0
2006-04-27 16:13:00,2.26834,2.26873,2.26834,2.26873,25400000.0
2006-04-27 16:14:00,2.26885,2.26903,2.26851,2.26898,38400000.0
2006-04-27 16:15:00,2.26918,2.26979,2.26858,2.26858,29600000.0
2006-04-27 16:16:00,2.26858,2.26927,2.26858,2.26927,32200000.0
2006-04-27 16:17:00,2.26927,2.26929,2.2682,2.26855,44300000.0
2006-04-27 16:18:00,2.26835,2.26837,2.268,2.26835,36700000.0
2006-04-27 16:19:00,2.26825,2.26825,2.26738,2.26783,43700000.0
2006-04-27 16:20:00,2.26786,2.26858,2.26762,2.26851,36500000.0
2006-04-27 16:21:00,2.2683,2.26845,2.26798,2.26844,34700000.0
2006-04-27 16:22:00,2.26839,2.26869,2.26831,2.26831,31800000.0
2006-04-27 16:23:00,2.26809,2.26926,2.26809,2.26921,39500000.0
2006-04-27 16:24:00,2.26935,2.26955,2.26913,2.26955,43200000.0
2006-04-27 16:25:00,2.26984,2.26984,2.26872,2.26881,26100000.0
2006-04-27 16:26:00,2.26836,2.26866,2.26805,2.26843,49100000.0
2006-04-27 16:27:00,2.2685,2.26901,2.26814,2.26894,49600000.0
2006-04-27 16:28:00,2.26903,2.26916,2.2683,2.2683,50100000.0
2006-04-27 16:29:00,2.26775,2.26792,2.26718,2.26792,25400000.0
2006-04-27 16:30:00,2.26787,2.26787,2.26705,2.26705,26800000.0
2006-04-27 16:31:00,2.26678,2.2672,2.26662,2.26703,47600000.0
2006-04-27 16:32:00,2.2672,2.268,2.26707,2.26781,40800000.0
2006-04-27 16:33:00,2.2674,2.26746,2.26711,2.26722,25300000.0
2006-04-27 16:34:00,2.26733,2.26772,2.26733,2.2675,24500000.0
2006-04-27 16:35:00,2.26755,2.26812,2.26755,2.26808,51200000.0
2006-04-27 16:36:00,2.26791,2.26852,2.26789,2.26826,38000000.0
2006-04-27 16:37:00,2.26845,2.26906,2.26845,2.26892,40400000.0
2006-04-27 16:38:00,2.26904,2.26933,2.26904,2.26919,35200000.0
2006-04-27 16:39:00,2.26919,2.26949,2.26905,2.26949,32900000.0
2006-04-27 16:40:00,2.26963,2.26967,2.26937,2.26953,29700000.0
2006-04-27 16:41:00,2.26926,2.26953,2.26921,2.26924,44700000.0
2006-04-27 16:42:00,2.26942,2.26966,2.26905,2.26906,21800000.0
2006-04-27 16:43:00,2.26948,2.2705,2.26948,2.2705,28400000.0
2006-04-27 16:44:00,2.27058,2.2713,2.27058,2.271,29600000.0
2006-04-27 16:45:00,2.27055,2.27065,2.27002,2.2701,39500000.0
2006-04-27 16:46:00,2.26992,2.26992,2.26849,2.26851,48100000.0
2006-04-27 16:47:00,2.26877,2.26911,2.26867,2.26911,34900000.0
2006-04-27 16:48:00,2.26935,2.26963,2.26899,2.26963,38200000.0
2006-04-27 16:49:00,2.26945,2.26984,2.26907,2.26984,22700000.0
2006-04-27 16:50:00,2.26988,2.27,2.26959,2.2697,37000000.0
2006-04-27 16:51:00,2.2697,2.26984,2.26931,2.2695,29600000.0
2006-04-27 16:52:00,2.26975,2.26986,2.26924,2.26946,40900000.0
2006-04-27 16:53:00,2.26935,2.26949,2.26896,2.26909,21400000.0
2006-04-27 16:54:00,2.26927,2.26943,2.26884,2.2689,41000000.0
2006-04-27 16:55:00,2.26871,2.26943,2.26871,2.26943,32300000.0
2006-04-27 16:56:00,2.26953,2.26999,2.26948,2.26992,34900000.0
2006-04-27 16:57:00,2.27,2.27032,2.2699,2.27026,36000000.0
2006-04-27 16:58:00,2.27041,2.27077,2.27036,2.27077,22300000.0
2006-04-27 16:59:00,2.27099,2.2712,2.27087,2.27112,34300000.0
2006-04-27 17:00:00,2.27133,2.27191,2.27133,2.27175,40500000.0
2006-04-27 17:01:00,2.27183,2.27183,2.27065,2.27078,48700000.0
2006-04-27 17:02:00,2.27063,2.2715,2.27063,2.27109,53399999.0
2006-04-27 17:03:00,2.27097,2.27115,2.27076,2.27096,46100000.0
2006-04-27 17:04:00,2.27101,2.27107,2.27062,2.27062,17300000.0
2006-04-27 17:05:00,2.27053,2.27092,2.27053,2.2709,34600000.0
2006-04-27 17:06:00,2.27073,2.27093,2.27048,2.27058,49100000.0
2006-04-27 17:07:00,2.27078,2.27078,2.27036,2.27071,23500000.0
2006-04-27 17:08:00,2.27082,2.27086,2.27024,2.27046,18800000.0
2006-04-27 17:09:00,2.27067,2.27068,2.27034,2.27048,26200000.0
2006-04-27 17:10:00,2.27053,2.27107,2.27034,2.27064,40000000.0
2006-04-27 17:11:00,2.27043,2.27075,2.27043,2.27068,31700000.0
2006-04-27 17:12:00,2.27081,2.27105,2.2708,2.27086,40500000.0
2006-04-27 17:13:00,2.27105,2.27112,2.27049,2.27068,47400000.0
2006-04-27 17:14:00,2.27075,2.2708,2.27029,2.27066,36800000.0
2006-04-27 17:15:00,2.27095,2.27138,2.27092,2.27101,38800000.0
2006-04-27 17:16:00,2.27092,2.27132,2.27076,2.27114,25700000.0
2006-04-27 17:17:00,2.27105,2.27105,2.27053,2.27064,33500000.0
2006-04-27 17:18:00,2.27074,2.27089,2.27073,2.27077,19600000.0
2006-04-27 17:19:00,2.27087,2.27087,2.27045,2.27064,26900000.0
2006-04-27 17:20:00,2.27088,2.2709,2.2695,2.26957,54800000.0
2006-04-27 17:21:00,2.26962,2.2702,2.26962,2.26999,58300000.0
2006-04-27 17:22:00,2.26988,2.27024,2.26988,2.27024,29300000.0
2006-04-27 17:23:00,2.27028,2.27105,2.27028,2.27105,38600000.0
2006-04-27 17:24:00,2.27093,2.2711,2.27071,2.27078,33400000.0
2006-04-27 17:25:00,2.27085,2.27112,2.27057,2.27088,45100000.0
2006-04-27 17:26:00,2.27072,2.27107,2.2707,2.27107,32800000.0
2006-04-27 17:27:00,2.27103,2.27103,2.2708,2.2708,63600000.0
2006-04-27 17:28:00,2.271,2.27107,2.2707,2.27083,31600000.0
2006-04-27 17:29:00,2.27094,2.27098,2.27076,2.27081,47600000.0
2006-04-27 17:30:00,2.27084,2.27124,2.27084,2.27105,44500000.0
2006-04-27 17:31:00,2.27106,2.27106,2.27079,2.2708,20400000.0
2006-04-27 17:32:00,2.27091,2.27105,2.27047,2.27071,61800000.0
2006-04-27 17:33:00,2.27071,2.27123,2.27065,2.27123,17600000.0
2006-04-27 17:34:00,2.27122,2.27126,2.27053,2.27056,30100000.0
2006-04-27 17:35:00,2.27075,2.27089,2.27035,2.27062,39300000.0
2006-04-27 17:36:00,2.27067,2.27073,2.27038,2.27059,24000000.0
2006-04-27 17:37:00,2.2705,2.27063,2.27026,2.27055,38600000.0
2006-04-27 17:38:00,2.27057,2.27082,2.27057,2.27072,20700000.0
2006-04-27 17:39:00,2.27054,2.27075,2.27041,2.2705,27000000.0
2006-04-27 17:40:00,2.27057,2.27074,2.2705,2.2706,76099999.0
2006-04-27 17:41:00,2.27068,2.27096,2.2706,2.2709,30700000.0
2006-04-27 17:42:00,2.27096,2.27117,2.27078,2.27078,18900000.0
2006-04-27 17:43:00,2.27078,2.27084,2.27061,2.27078,39000001.0
2006-04-27 17:44:00,2.27085,2.27123,2.27085,2.27104,38300000.0
2006-04-27 17:45:00,2.27105,2.27128,2.27105,2.27118,23100000.0
2006-04-27 17:46:00,2.27118,2.27162,2.27113,2.2716,26900000.0
2006-04-27 17:47:00,2.27164,2.27187,2.27145,2.27173,44600000.0
2006-04-27 17:48:00,2.27149,2.27149,2.2713,2.27141,18800000.0
2006-04-27 17:49:00,2.27141,2.27157,2.27125,2.27125,61800000.0
2006-04-27 17:50:00,2.2712,2.27134,2.27107,2.27114,37400000.0
2006-04-27 17:51:00,2.27104,2.27119,2.27091,2.27103,17400000.0
2006-04-27 17:52:00,2.27076,2.27262,2.27066,2.2726,30600000.0
2006-04-27 17:53:00,2.27264,2.27287,2.27168,2.27181,26600000.0
2006-04-27 17:54:00,2.27181,2.2719,2.27136,2.27138,49200000.0
2006-04-27 17:55:00,2.2709,2.27105,2.27053,2.27082,40900000.0
2006-04-27 17:56:00,2.27112,2.27125,2.27073,2.27093,61200000.0
2006-04-27 17:57:00,2.27085,2.2714,2.27082,2.27131,41300000.0
2006-04-27 17:58:00,2.27144,2.27145,2.27105,2.27137,33000000.0
2006-04-27 17:59:00,2.27123,2.27151,2.27091,2.27091,30100000.0
2006-04-27 18:00:00,2.27071,2.27124,2.27071,2.27072,28400000.0
2006-04-27 18:01:00,2.27052,2.27083,2.27017,2.27056,309600000.0
2006-04-27 18:02:00,2.27053,2.27072,2.27018,2.27033,347200000.0
2006-04-27 18:03:00,2.27005,2.27005,2.26926,2.26932,443100002.0
2006-04-27 18:04:00,2.26923,2.26935,2.2683,2.2683,294900000.0
2006-04-27 18:05:00,2.26824,2.26874,2.26776,2.26822,184900000.0
2006-04-27 18:06:00,2.26829,2.26869,2.26814,2.26831,369100000.0
2006-04-27 18:07:00,2.26841,2.26916,2.26834,2.26916,417999999.0
2006-04-27 18:08:00,2.26913,2.2693,2.26882,2.26923,447500000.0
2006-04-27 18:09:00,2.26925,2.2695,2.26906,2.26906,290100000.0
2006-04-27 18:10:00,2.2688,2.26901,2.26843,2.26885,299000000.0
2006-04-27 18:11:00,2.26878,2.26895,2.26857,2.26876,232399999.0
2006-04-27 18:12:00,2.26871,2.26899,2.26863,2.2689,161800000.0
2006-04-27 18:13:00,2.26873,2.26889,2.26858,2.26876,164999999.0
2006-04-27 18:14:00,2.26902,2.26927,2.26875,2.26875,354999998.0
2006-04-27 18:15:00,2.26879,2.26928,2.26879,2.26888,322300000.0
2006-04-27 18:16:00,2.26887,2.26905,2.26832,2.26851,390300000.0
2006-04-27 18:17:00,2.26855,2.26862,2.26816,2.26816,265300000.0
2006-04-27 18:18:00,2.26835,2.26846,2.26805,2.26808,156200000.0
2006-04-27 18:19:00,2.2681,2.26916,2.2681,2.2689,298100000.0
2006-04-27 18:20:00,2.26905,2.26965,2.2689,2.26941,157000000.0
2006-04-27 18:21:00,2.26932,2.26933,2.26853,2.26853,225100000.0
2006-04-27 18:22:00,2.26849,2.26913,2.26822,2.26913,225300000.0
2006-04-27 18:23:00,2.2691,2.26946,2.26871,2.26885,329299998.0
2006-04-27 18:24:00,2.26873,2.26873,2.26813,2.26823,359700000.0
2006-04-27 18:25:00,2.26816,2.26821,2.26779,2.26809,335900000.0
2006-04-27 18:26:00,2.26817,2.26861,2.26808,2.26808,348200000.0
2006-04-27 18:27:00,2.26815,2.26836,2.26767,2.26816,336700000.0
2006-04-27 18:28:00,2.26837,2.26837,2.268,2.268,222600000.0
2006-04-27 18:29:00,2.26803,2.26891,2.26803,2.26837,252600000.0
2006-04-27 18:30:00,2.26829,2.26905,2.26813,2.26867,304600000.0
2006-04-27 18:31:00,2.2688,2.26925,2.2688,2.26907,184400000.0
2006-04-27 18:32:00,2.26913,2.26921,2.26899,2.26903,129000000.0
2006-04-27 18:33:00,2.26897,2.26913,2.26885,2.26893,329100000.0
2006-04-27 18:34:00,2.26881,2.26881,2.26822,2.26853,339300000.0
2006-04-27 18:35:00,2.26857,2.26857,2.26815,2.26837,141500000.0
2006-04-27 18:36:00,2.2683,2.26838,2.26808,2.26817,92600000.0
2006-04-27 18:37:00,2.26824,2.26863,2.26821,2.26842,108200000.0
2006-04-27 18:38:00,2.26848,2.26853,2.26827,2.26852,72300000.0
2006-04-27 18:39:00,2.26855,2.26873,2.26841,2.26841,160300000.0
2006-04-27 18:40:00,2.26851,2.26903,2.26851,2.2689,199500000.0
2006-04-27 18:41:00,2.26893,2.26903,2.26865,2.26867,169300000.0
2006-04-27 18:42:00,2.2687,2.26899,2.26862,2.26886,106400000.0
2006-04-27 18:43:00,2.26896,2.26908,2.26887,2.26899,62900000.0
2006-04-27 18:44:00,2.26899,2.26899,2.26868,2.2688,129800001.0
2006-04-27 18:45:00,2.26892,2.26926,2.26889,2.26907,59100000.0
2006-04-27 18:46:00,2.26908,2.26913,2.2686,2.26889,38600000.0
2006-04-27 18:47:00,2.26889,2.26916,2.26874,2.26916,50000000.0
2006-04-27 18:48:00,2.26904,2.26904,2.26884,2.26902,103300000.0
2006-04-27 18:49:00,2.26918,2.26925,2.26902,2.26925,37800000.0
2006-04-27 18:50:00,2.26905,2.26905,2.26879,2.26895,32000000.0
2006-04-27 18:51:00,2.26882,2.26902,2.2687,2.26886,189600002.0
2006-04-27 18:52:00,2.26889,2.26929,2.26847,2.2685,157000000.0
2006-04-27 18:53:00,2.26853,2.26921,2.26853,2.26899,143700000.0
2006-04-27 18:54:00,2.26905,2.26936,2.26905,2.26908,140499999.0
2006-04-27 18:55:00,2.26896,2.26915,2.26864,2.26864,180900000.0
2006-04-27 18:56:00,2.26857,2.26857,2.26835,2.26843,56200000.0
2006-04-27 18:57:00,2.26849,2.26891,2.26846,2.26876,56600000.0
2006-04-27 18:58:00,2.26873,2.26879,2.26793,2.26793,258899999.0
2006-04-27 18:59:00,2.26802,2.26882,2.26801,2.2685,209400000.0
2006-04-27 19:00:00,2.26864,2.26864,2.26826,2.2686,64900000.0
2006-04-27 19:01:00,2.26857,2.26886,2.26857,2.26883,15900000.0
2006-04-27 19:02:00,2.26888,2.26896,2.26878,2.26878,173100000.0
2006-04-27 19:03:00,2.26875,2.26893,2.26854,2.26893,100500000.0
2006-04-27 19:04:00,2.269,2.26914,2.26879,2.26914,46700000.0
2006-04-27 19:05:00,2.26921,2.26927,2.26883,2.2689,66900000.0
2006-04-27 19:06:00,2.26879,2.26879,2.26815,2.26825,222500000.0
2006-04-27 19:07:00,2.26812,2.26872,2.26794,2.26858,135300000.0
2006-04-27 19:08:00,2.26868,2.26895,2.26861,2.26861,224300000.0
2006-04-27 19:09:00,2.26858,2.26867,2.26843,2.26861,153100001.0
2006-04-27 19:10:00,2.26867,2.26884,2.26854,2.26859,76500000.0
2006-04-27 19:11:00,2.26861,2.26872,2.26854,2.26854,66899999.0
2006-04-27 19:12:00,2.26861,2.26876,2.26841,2.26876,33500000.0
2006-04-27 19:13:00,2.26868,2.26871,2.26827,2.26832,119300000.0
2006-04-27 19:14:00,2.26835,2.26853,2.26827,2.26853,102300000.0
2006-04-27 19:15:00,2.26847,2.26869,2.26819,2.26835,117200000.0
2006-04-27 19:16:00,2.26828,2.26828,2.26797,2.26803,23900000.0
2006-04-27 19:17:00,2.26811,2.26849,2.26811,2.26839,110700000.0
2006-04-27 19:18:00,2.26845,2.26859,2.26841,2.26852,104900000.0
2006-04-27 19:19:00,2.26852,2.26885,2.26851,2.26882,101800000.0
2006-04-27 19:20:00,2.26888,2.26888,2.26863,2.26869,165100000.0
2006-04-27 19:21:00,2.26861,2.26873,2.26846,2.26866,103200000.0
2006-04-27 19:22:00,2.26865,2.26874,2.26853,2.26868,74099999.0
2006-04-27 19:23:00,2.26851,2.26873,2.26828,2.26828,174500000.0
2006-04-27 19:24:00,2.26841,2.26853,2.26828,2.26852,71900000.0
2006-04-27 19:25:00,2.26851,2.26875,2.26841,2.26853,66900000.0
2006-04-27 19:26:00,2.26849,2.26877,2.26807,2.26833,184499999.0
2006-04-27 19:27:00,2.2683,2.26882,2.26814,2.26849,149700000.0
2006-04-27 19:28:00,2.26853,2.26888,2.26853,2.26879,75100000.0
2006-04-27 19:29:00,2.26879,2.2688,2.26859,2.26863,120400001.0
2006-04-27 19:30:00,2.26862,2.26879,2.2685,2.26873,227600000.0
2006-04-27 19:31:00,2.2686,2.2686,2.26821,2.26843,82400000.0
2006-04-27 19:32:00,2.26843,2.26878,2.26826,2.26834,131600000.0
2006-04-27 19:33:00,2.26845,2.26876,2.26842,2.26876,72699999.0
2006-04-27 19:34:00,2.26893,2.26897,2.26856,2.2688,83200000.0
2006-04-27 19:35:00,2.26886,2.2691,2.26885,2.26902,125300000.0
2006-04-27 19:36:00,2.26904,2.26933,2.26903,2.26919,103200000.0
2006-04-27 19:37:00,2.26933,2.26933,2.26913,2.26924,60600000.0
2006-04-27 19:38:00,2.26905,2.26934,2.26905,2.26922,16400000.0
2006-04-27 19:39:00,2.26921,2.26935,2.26921,2.26935,46700000.0
2006-04-27 19:40:00,2.26932,2.26932,2.26902,2.26917,93200000.0
2006-04-27 19:41:00,2.26923,2.26941,2.26918,2.26934,104700000.0
2006-04-27 19:42:00,2.26942,2.2696,2.26935,2.26945,67400000.0
2006-04-27 19:43:00,2.2694,2.2694,2.2691,2.26921,26400000.0
2006-04-27 19:44:00,2.26909,2.26909,2.26878,2.26888,77500000.0
2006-04-27 19:45:00,2.26885,2.2689,2.26873,2.26875,41100000.0
2006-04-27 19:46:00,2.26894,2.26917,2.26893,2.26895,86900000.0
2006-04-27 19:47:00,2.26883,2.2689,2.26874,2.2689,23800000.0
2006-04-27 19:48:00,2.26884,2.26884,2.26862,2.26876,71000000.0
2006-04-27 19:49:00,2.26885,2.26885,2.26851,2.26873,100700000.0
2006-04-27 19:50:00,2.26878,2.26885,2.26864,2.26879,74900000.0
2006-04-27 19:51:00,2.26888,2.26927,2.26877,2.269,87400000.0
2006-04-27 19:52:00,2.26891,2.26935,2.26891,2.26909,107800000.0
2006-04-27 19:53:00,2.2691,2.26919,2.26892,2.26892,28200000.0
2006-04-27 19:54:00,2.26908,2.2692,2.26891,2.26912,65800000.0
2006-04-27 19:55:00,2.26913,2.26925,2.26913,2.26923,17500000.0
2006-04-27 19:56:00,2.26932,2.26951,2.26929,2.26934,83100000.0
2006-04-27 19:57:00,2.26941,2.26958,2.2693,2.26945,129600000.0
2006-04-27 19:58:00,2.26945,2.26955,2.26937,2.26937,111500000.0
2006-04-27 19:59:00,2.26931,2.26931,2.26893,2.26893,126100000.0
2006-04-27 20:00:00,2.26898,2.26942,2.26898,2.269,68900000.0
2006-04-27 20:01:00,2.26879,2.26894,2.26825,2.26885,90600000.0
2006-04-27 20:02:00,2.26869,2.26898,2.26858,2.26858,56600000.0
2006-04-27 20:03:00,2.2687,2.26893,2.2687,2.26888,27100000.0
2006-04-27 20:04:00,2.26898,2.26927,2.26898,2.26918,25600000.0
2006-04-27 20:05:00,2.2692,2.26925,2.2691,2.2691,26400000.0
2006-04-27 20:06:00,2.26902,2.26915,2.2689,2.26898,30300000.0
2006-04-27 20:07:00,2.26921,2.26923,2.26907,2.26923,49100000.0
2006-04-27 20:08:00,2.26929,2.26965,2.26926,2.26926,84200000.0
2006-04-27 20:09:00,2.26932,2.26933,2.26917,2.26928,22400000.0
2006-04-27 20:10:00,2.26951,2.26952,2.26943,2.26952,22900000.0
2006-04-27 20:11:00,2.26941,2.26948,2.26896,2.26913,50100000.0
2006-04-27 20:12:00,2.26918,2.2696,2.26918,2.26951,165700001.0
2006-04-27 20:13:00,2.26937,2.26942,2.26907,2.26916,169400000.0
2006-04-27 20:14:00,2.26902,2.26908,2.26879,2.26884,105700000.0
2006-04-27 20:15:00,2.26914,2.26925,2.26893,2.26901,239000000.0
2006-04-27 20:16:00,2.26898,2.26915,2.26892,2.26906,123600000.0
2006-04-27 20:17:00,2.26897,2.26906,2.26891,2.26891,21500000.0
2006-04-27 20:18:00,2.26887,2.269,2.2686,2.2686,65800000.0
2006-04-27 20:19:00,2.26857,2.26886,2.26854,2.26875,149300000.0
2006-04-27 20:20:00,2.26876,2.26902,2.26859,2.26867,192800000.0
2006-04-27 20:21:00,2.26867,2.26892,2.26867,2.26886,78900000.0
2006-04-27 20:22:00,2.26882,2.26917,2.26866,2.26917,66200000.0
2006-04-27 20:23:00,2.26926,2.26938,2.26906,2.2692,123700000.0
2006-04-27 20:24:00,2.26923,2.26953,2.26923,2.2694,47900000.0
2006-04-27 20:25:00,2.26924,2.26926,2.26896,2.26917,169600000.0
2006-04-27 20:26:00,2.26923,2.26931,2.26905,2.26905,129600000.0
2006-04-27 20:27:00,2.26895,2.269,2.26876,2.26892,114500001.0
2006-04-27 20:28:00,2.26887,2.26904,2.26872,2.26877,223000000.0
2006-04-27 20:29:00,2.26884,2.26901,2.26864,2.26875,176400000.0
2006-04-27 20:30:00,2.26879,2.26955,2.26879,2.26949,351100000.0
2006-04-27 20:31:00,2.2694,2.26977,2.26935,2.26951,199500000.0
2006-04-27 20:32:00,2.2696,2.26988,2.26936,2.26982,315600000.0
2006-04-27 20:33:00,2.26985,2.27014,2.26984,2.26984,66700000.0
2006-04-27 20:34:00,2.26983,2.27006,2.26983,2.26994,70500000.0
2006-04-27 20:35:00,2.27005,2.27005,2.26965,2.2698,47300000.0
2006-04-27 20:36:00,2.26982,2.26996,2.26973,2.26991,69700000.0
2006-04-27 20:37:00,2.26978,2.2699,2.26964,2.26965,111300000.0
2006-04-27 20:38:00,2.26969,2.26987,2.26946,2.26957,171000000.0
2006-04-27 20:39:00,2.26963,2.26974,2.26958,2.26959,124100000.0
2006-04-27 20:40:00,2.26963,2.26968,2.26942,2.26947,169200000.0
2006-04-27 20:41:00,2.2695,2.26954,2.26936,2.26936,181600000.0
2006-04-27 20:42:00,2.26937,2.26955,2.2692,2.2692,50600000.0
2006-04-27 20:43:00,2.26922,2.26933,2.26904,2.26905,86700000.0
2006-04-27 20:44:00,2.26907,2.26927,2.26906,2.26916,192700000.0
2006-04-27 20:45:00,2.26914,2.2692,2.26886,2.26911,87000001.0
2006-04-27 20:46:00,2.26917,2.2693,2.2691,2.26924,29600000.0
2006-04-27 20:47:00,2.26926,2.26927,2.26903,2.26927,148099999.0
2006-04-27 20:48:00,2.26934,2.26966,2.26932,2.26935,205000000.0
2006-04-27 20:49:00,2.26935,2.26955,2.26925,2.26955,109000000.0
2006-04-27 20:50:00,2.26957,2.26976,2.26945,2.26945,153100000.0
2006-04-27 20:51:00,2.26948,2.2698,2.26935,2.26938,90500000.0
2006-04-27 20:52:00,2.26918,2.26921,2.26843,2.26843,152800000.0
2006-04-27 20:53:00,2.26832,2.26866,2.26821,2.26865,180100000.0
2006-04-27 20:54:00,2.26884,2.26909,2.26857,2.26859,155800000.0
2006-04-27 20:55:00,2.2688,2.26947,2.2688,2.26947,27600000.0
2006-04-27 20:56:00,2.26955,2.26986,2.26955,2.26964,260900000.0
2006-04-27 20:57:00,2.26979,2.2703,2.26974,2.27025,278700000.0
2006-04-27 20:58:00,2.27029,2.27049,2.27007,2.27022,200900000.0
2006-04-27 20:59:00,2.27039,2.27079,2.27039,2.27048,233800001.0
2006-04-27 21:00:00,2.27054,2.27067,2.27029,2.27058,280199999.0
2006-04-27 21:01:00,2.27063,2.27077,2.27052,2.27062,276700000.0
2006-04-27 21:02:00,2.27059,2.27059,2.27035,2.27035,91100000.0
2006-04-27 21:03:00,2.27049,2.27071,2.27049,2.27071,122600000.0
2006-04-27 21:04:00,2.27073,2.27083,2.27061,2.27061,57900000.0
2006-04-27 21:05:00,2.27056,2.27081,2.27054,2.27063,54000000.0
2006-04-27 21:06:00,2.27063,2.27068,2.27048,2.27048,89000000.0
2006-04-27 21:07:00,2.27049,2.2707,2.27049,2.2706,32000000.0
2006-04-27 21:08:00,2.27067,2.27074,2.27057,2.27057,23700000.0
2006-04-27 21:09:00,2.27052,2.27053,2.27045,2.2705,61800000.0
2006-04-27 21:10:00,2.27056,2.27064,2.27037,2.27064,73600000.0
2006-04-27 21:11:00,2.27055,2.27068,2.27045,2.27068,129200000.0
2006-04-27 21:12:00,2.27068,2.2707,2.2704,2.27049,39600000.0
2006-04-27 21:13:00,2.27042,2.27074,2.27025,2.27025,142700000.0
2006-04-27 21:14:00,2.27047,2.27063,2.27034,2.27063,153300000.0
2006-04-27 21:15:00,2.27054,2.2708,2.27049,2.27053,173399998.0
2006-04-27 21:16:00,2.27063,2.27102,2.2705,2.27084,99200000.0
2006-04-27 21:17:00,2.27082,2.27082,2.27046,2.27052,141900000.0
2006-04-27 21:18:00,2.27055,2.27077,2.27048,2.2707,118200000.0
2006-04-27 21:19:00,2.27067,2.27079,2.27055,2.27075,90300000.0
2006-04-27 21:20:00,2.2708,2.27083,2.2706,2.27065,192400000.0
2006-04-27 21:21:00,2.27056,2.27085,2.27034,2.27077,238900000.0
2006-04-27 21:22:00,2.2708,2.27084,2.27027,2.27044,127200000.0
2006-04-27 21:23:00,2.27041,2.27041,2.26976,2.26976,100700000.0
2006-04-27 21:24:00,2.26981,2.2703,2.26981,2.2703,79400000.0
2006-04-27 21:25:00,2.2703,2.27044,2.2703,2.27043,48400000.0
2006-04-27 21:26:00,2.27053,2.27057,2.27043,2.27044,24400000.0
2006-04-27 21:27:00,2.27043,2.27043,2.27022,2.27032,91900001.0
2006-04-27 21:28:00,2.27038,2.2705,2.27015,2.27041,73700000.0
2006-04-27 21:29:00,2.27042,2.2705,2.27032,2.27034,38000000.0
2006-04-27 21:30:00,2.27046,2.27049,2.27039,2.27039,27000000.0
2006-04-27 21:31:00,2.27037,2.27062,2.27033,2.27043,30400000.0
2006-04-27 21:32:00,2.27054,2.27054,2.27026,2.27041,183800000.0
2006-04-27 21:33:00,2.27027,2.27054,2.27024,2.27024,65900000.0
2006-04-27 21:34:00,2.27039,2.27059,2.27037,2.27043,142500001.0
2006-04-27 21:35:00,2.27052,2.27067,2.27052,2.27054,28900000.0
2006-04-27 21:36:00,2.27063,2.27071,2.27053,2.27067,36900000.0
2006-04-27 21:37:00,2.27066,2.27074,2.27063,2.27065,65000000.0
2006-04-27 21:38:00,2.2706,2.27067,2.27052,2.2706,64300000.0
2006-04-27 21:39:00,2.27055,2.27063,2.27045,2.27062,45200000.0
2006-04-27 21:40:00,2.27058,2.27058,2.27026,2.27026,23800000.0
2006-04-27 21:41:00,2.27027,2.27074,2.27027,2.27072,20100000.0
2006-04-27 21:42:00,2.27076,2.27098,2.27067,2.27074,95700000.0
2006-04-27 21:43:00,2.27069,2.27088,2.27049,2.27058,89600000.0
2006-04-27 21:44:00,2.27068,2.27077,2.27052,2.27062,114000000.0
2006-04-27 21:45:00,2.27069,2.27081,2.27063,2.27063,136800001.0
2006-04-27 21:46:00,2.27061,2.27061,2.2703,2.27037,53100000.0
2006-04-27 21:47:00,2.2703,2.27052,2.27019,2.27026,91900000.0
2006-04-27 21:48:00,2.27022,2.2705,2.27022,2.2704,41300000.0
2006-04-27 21:49:00,2.27041,2.27041,2.27009,2.27013,77200000.0
2006-04-27 21:50:00,2.27019,2.27019,2.26991,2.26994,19800000.0
2006-04-27 21:51:00,2.27004,2.2703,2.27004,2.2703,47800000.0
2006-04-27 21:52:00,2.27027,2.2704,2.2702,2.27022,113600000.0
2006-04-27 21:53:00,2.27021,2.27037,2.27012,2.27012,47700000.0
2006-04-27 21:54:00,2.27021,2.27046,2.27021,2.27026,32000000.0
2006-04-27 21:55:00,2.27027,2.27051,2.27014,2.27051,69300000.0
2006-04-27 21:56:00,2.27056,2.27061,2.27012,2.27025,62900000.0
2006-04-27 21:57:00,2.27022,2.27033,2.27022,2.27033,26800000.0
2006-04-27 21:58:00,2.2704,2.27066,2.27039,2.27066,30800000.0
2006-04-27 21:59:00,2.27063,2.27063,2.27034,2.2706,159000000.0
2006-04-27 22:00:00,2.27057,2.27057,2.27036,2.27052,49400000.0
2006-04-27 22:01:00,2.27032,2.27044,2.26976,2.27044,32900000.0
2006-04-27 22:02:00,2.27046,2.27072,2.27046,2.27047,126900001.0
2006-04-27 22:03:00,2.27052,2.27052,2.27044,2.2705,33500000.0
2006-04-27 22:04:00,2.27045,2.27047,2.27029,2.27033,76000000.0
2006-04-27 22:05:00,2.27027,2.27053,2.27027,2.2705,67700000.0
2006-04-27 22:06:00,2.27055,2.27059,2.27047,2.27051,21600000.0
2006-04-27 22:07:00,2.27057,2.27063,2.27053,2.27053,22600000.0
2006-04-27 22:08:00,2.27051,2.27056,2.27048,2.27048,23200000.0
2006-04-27 22:09:00,2.27041,2.27047,2.27031,2.27031,41700000.0
2006-04-27 22:10:00,2.27042,2.27045,2.27039,2.27042,31700000.0
2006-04-27 22:11:00,2.27037,2.27037,2.27022,2.27037,29400000.0
2006-04-27 22:12:00,2.27045,2.27052,2.27034,2.27037,65200000.0
2006-04-27 22:13:00,2.27024,2.27032,2.27014,2.27016,33400000.0
2006-04-27 22:14:00,2.27026,2.27032,2.2699,2.26997,67900000.0
2006-04-27 22:15:00,2.26982,2.27001,2.26976,2.2698,108200000.0
2006-04-27 22:16:00,2.26978,2.27008,2.26978,2.26991,150900000.0
2006-04-27 22:17:00,2.26997,2.26997,2.26986,2.26986,3700000.0
2006-04-27 22:18:00,2.26991,2.27,2.26991,2.27,21600000.0
2006-04-27 22:19:00,2.26999,2.27012,2.26992,2.26997,38300000.0
2006-04-27 22:20:00,2.27005,2.27019,2.26998,2.26998,21700000.0
2006-04-27 22:21:00,2.27008,2.27033,2.27008,2.27033,44400000.0
2006-04-27 22:22:00,2.2703,2.27033,2.27013,2.27017,102100000.0
2006-04-27 22:23:00,2.27014,2.27029,2.27013,2.27024,64500000.0
2006-04-27 22:24:00,2.27028,2.2704,2.27028,2.2704,21800000.0
2006-04-27 22:25:00,2.27058,2.2706,2.27033,2.27039,47100000.0
2006-04-27 22:26:00,2.27047,2.27056,2.27047,2.27053,13900000.0
2006-04-27 22:27:00,2.27043,2.27043,2.27017,2.2702,40600000.0
2006-04-27 22:28:00,2.2702,2.2702,2.26992,2.26995,44300000.0
2006-04-27 22:29:00,2.26989,2.27,2.26986,2.26987,151900001.0
2006-04-27 22:30:00,2.26971,2.26994,2.2694,2.26972,95000000.0
2006-04-27 22:31:00,2.26973,2.26985,2.26965,2.26968,15100000.0
2006-04-27 22:32:00,2.26975,2.26992,2.26971,2.26975,42600000.0
2006-04-27 22:33:00,2.26982,2.27011,2.26982,2.26995,35000000.0
2006-04-27 22:34:00,2.2699,2.27002,2.26985,2.26989,72300000.0
2006-04-27 22:35:00,2.26995,2.26995,2.26987,2.26992,68900000.0
2006-04-27 22:36:00,2.27006,2.27016,2.2696,2.2696,33400000.0
2006-04-27 22:37:00,2.26945,2.2695,2.26942,2.26942,24000000.0
2006-04-27 22:38:00,2.2695,2.26971,2.26939,2.2696,45200000.0
2006-04-27 22:39:00,2.2695,2.26958,2.26949,2.26949,12000000.0
2006-04-27 22:40:00,2.26932,2.26932,2.26856,2.26882,39300000.0
2006-04-27 22:41:00,2.26893,2.26906,2.26886,2.26886,41700000.0
2006-04-27 22:42:00,2.26894,2.26913,2.26894,2.26895,62900000.0
2006-04-27 22:43:00,2.26887,2.26892,2.26871,2.26883,152799999.0
2006-04-27 22:44:00,2.26885,2.26896,2.26872,2.26872,68799999.0
2006-04-27 22:45:00,2.2687,2.26889,2.26867,2.26868,44800000.0
2006-04-27 22:46:00,2.26876,2.26886,2.26871,2.26879,77800000.0
2006-04-27 22:47:00,2.26885,2.26885,2.26864,2.26873,54000000.0
2006-04-27 22:48:00,2.2687,2.2689,2.2687,2.2688,63500000.0
2006-04-27 22:49:00,2.26884,2.26889,2.26866,2.2688,76000000.0
2006-04-27 22:50:00,2.26848,2.26848,2.26827,2.26827,12200000.0
2006-04-27 22:51:00,2.26802,2.26805,2.2679,2.26796,103600000.0
2006-04-27 22:52:00,2.26793,2.26812,2.26793,2.26807,65200000.0
2006-04-27 22:53:00,2.2681,2.26813,2.26808,2.26813,17100000.0
2006-04-27 22:54:00,2.26816,2.2684,2.26816,2.26837,34600000.0
2006-04-27 22:55:00,2.26838,2.26873,2.26838,2.26867,66700000.0
2006-04-27 22:56:00,2.26874,2.26877,2.2686,2.26877,24400000.0
2006-04-27 22:57:00,2.26887,2.26917,2.26887,2.26911,27300000.0
2006-04-27 22:58:00,2.26882,2.26888,2.26833,2.26833,38600000.0
2006-04-27 22:59:00,2.26825,2.26828,2.2682,2.26828,22400000.0
2006-04-27 23:00:00,2.26825,2.26832,2.26825,2.26832,13600000.0
2006-04-27 23:01:00,2.26835,2.2685,2.26835,2.2685,4800000.0
2006-04-27 23:02:00,2.26814,2.26828,2.26778,2.26815,36700001.0
2006-04-27 23:03:00,2.26815,2.26825,2.26769,2.26769,66300001.0
2006-04-27 23:04:00,2.26812,2.26812,2.26743,2.26756,74899999.0
2006-04-27 23:05:00,2.26765,2.26796,2.26722,2.26761,48500000.0
2006-04-27 23:06:00,2.2686,2.2686,2.26755,2.26777,37800000.0
2006-04-27 23:07:00,2.2678,2.26842,2.26759,2.26842,59600000.0
2006-04-27 23:08:00,2.2681,2.26835,2.26786,2.26787,40900000.0
2006-04-27 23:09:00,2.26852,2.26852,2.26728,2.26728,40800000.0
2006-04-27 23:10:00,2.26813,2.2684,2.26721,2.26721,33000000.0
2006-04-27 23:11:00,2.26812,2.26828,2.26776,2.26789,41300000.0
2006-04-27 23:12:00,2.2681,2.26826,2.26784,2.26813,42200000.0
2006-04-27 23:13:00,2.26794,2.26834,2.26762,2.26834,25300000.0
2006-04-27 23:14:00,2.2683,2.26846,2.26784,2.26811,26600000.0
2006-04-27 23:15:00,2.26816,2.26852,2.268,2.26838,47800000.0
2006-04-27 23:16:00,2.26812,2.26847,2.26791,2.26791,33900000.0
2006-04-27 23:17:00,2.26799,2.26831,2.26799,2.26818,31500000.0
2006-04-27 23:18:00,2.2684,2.2685,2.26762,2.26762,36800000.0
2006-04-27 23:19:00,2.2678,2.26808,2.26755,2.26759,48000000.0
2006-04-27 23:20:00,2.26753,2.26822,2.26744,2.26788,29400000.0
2006-04-27 23:21:00,2.26771,2.26858,2.26762,2.26789,39300000.0
2006-04-27 23:22:00,2.26854,2.26861,2.26791,2.26797,25800000.0
2006-04-27 23:23:00,2.26805,2.26832,2.26786,2.26801,44100000.0
2006-04-27 23:24:00,2.26797,2.26833,2.26748,2.26752,38800000.0
2006-04-27 23:25:00,2.26743,2.26807,2.26742,2.26806,46900000.0
2006-04-27 23:26:00,2.26753,2.26821,2.26737,2.26797,53900000.0
2006-04-27 23:27:00,2.26788,2.2684,2.26765,2.26793,41200000.0
2006-04-27 23:28:00,2.26828,2.26831,2.2678,2.2678,28300000.0
2006-04-27 23:29:00,2.26793,2.26859,2.26793,2.26859,12300000.0
2006-04-27 23:30:00,2.26863,2.26866,2.26809,2.26818,37300000.0
2006-04-27 23:31:00,2.26815,2.26845,2.26815,2.26832,32500000.0
2006-04-27 23:32:00,2.26849,2.26875,2.26849,2.26862,21100000.0
2006-04-27 23:33:00,2.26865,2.2688,2.26856,2.26873,59200000.0
2006-04-27 23:34:00,2.26876,2.26876,2.26846,2.26851,25600000.0
2006-04-27 23:35:00,2.26848,2.2688,2.26848,2.2688,63900000.0
2006-04-27 23:36:00,2.26884,2.26884,2.26867,2.26878,20400000.0
2006-04-27 23:37:00,2.26869,2.26886,2.26858,2.26858,21200000.0
2006-04-27 23:38:00,2.26851,2.2686,2.26826,2.26841,35200000.0
2006-04-27 23:39:00,2.26838,2.26855,2.26823,2.26845,38400000.0
2006-04-27 23:40:00,2.26867,2.26895,2.26854,2.26888,29400000.0
2006-04-27 23:41:00,2.26894,2.26894,2.26882,2.26882,31900000.0
2006-04-27 23:42:00,2.26886,2.26897,2.2688,2.26891,46200000.0
2006-04-27 23:43:00,2.26894,2.26894,2.26864,2.26871,27800000.0
2006-04-27 23:44:00,2.26892,2.2693,2.26892,2.26922,28900000.0
2006-04-27 23:45:00,2.2692,2.2692,2.26841,2.26874,44900000.0
2006-04-27 23:46:00,2.26828,2.26884,2.26795,2.26884,27500000.0
2006-04-27 23:47:00,2.2686,2.2686,2.26823,2.26845,52500000.0
2006-04-27 23:48:00,2.26824,2.26824,2.26799,2.26821,23100000.0
2006-04-27 23:49:00,2.26826,2.26857,2.26826,2.26833,51499999.0
2006-04-27 23:50:00,2.26868,2.26904,2.26834,2.26834,38100000.0
2006-04-27 23:51:00,2.26827,2.26843,2.268,2.268,46300000.0
2006-04-27 23:52:00,2.26787,2.26807,2.26769,2.26803,39400000.0
2006-04-27 23:53:00,2.26803,2.26815,2.26802,2.26803,22400000.0
2006-04-27 23:54:00,2.26815,2.2682,2.26808,2.26815,20400000.0
2006-04-27 23:55:00,2.2681,2.26825,2.26803,2.26803,26700000.0
2006-04-27 23:56:00,2.26824,2.2686,2.26823,2.2685,38400000.0
2006-04-27 23:57:00,2.26879,2.26904,2.26879,2.26903,45799999.0
2006-04-27 23:58:00,2.26906,2.26906,2.26895,2.269,9600000.0
2006-04-27 23:59:00,2.2688,2.26889,2.26864,2.26889,22900000.0
2006-04-28 00:00:00,2.26871,2.26897,2.26865,2.26894,39600000.0
2006-04-28 00:01:00,2.26896,2.26908,2.26874,2.26891,34000000.0
2006-04-28 00:02:00,2.26902,2.26904,2.26871,2.26882,70100000.0
2006-04-28 00:03:00,2.26885,2.26885,2.26881,2.26881,13700000.0
2006-04-28 00:04:00,2.26893,2.26893,2.26877,2.26883,37600000.0
2006-04-28 00:05:00,2.26881,2.26912,2.26881,2.269,69899999.0
2006-04-28 00:06:00,2.26907,2.26913,2.26896,2.26913,13200000.0
2006-04-28 00:07:00,2.2691,2.26948,2.26902,2.26948,23300000.0
2006-04-28 00:08:00,2.2694,2.2694,2.26892,2.26892,36000000.0
2006-04-28 00:09:00,2.26913,2.26913,2.26892,2.2691,11200000.0
2006-04-28 00:10:00,2.2692,2.2692,2.269,2.26919,34800000.0
2006-04-28 00:11:00,2.26939,2.2695,2.26917,2.26918,36800000.0
2006-04-28 00:12:00,2.26943,2.26959,2.26939,2.26949,31200000.0
2006-04-28 00:13:00,2.26938,2.2698,2.26928,2.26959,33600000.0
2006-04-28 00:14:00,2.26943,2.26953,2.26919,2.26933,49400000.0
2006-04-28 00:15:00,2.26899,2.26899,2.26898,2.26898,17800000.0
2006-04-28 00:16:00,2.26895,2.26912,2.26891,2.26901,40300000.0
2006-04-28 00:17:00,2.26896,2.26925,2.26895,2.26909,69799999.0
2006-04-28 00:18:00,2.26913,2.26913,2.26904,2.26906,28700000.0
2006-04-28 00:19:00,2.26932,2.26944,2.26916,2.26916,12400000.0
2006-04-28 00:20:00,2.26915,2.26957,2.26905,2.26955,33400000.0
2006-04-28 00:21:00,2.2697,2.2702,2.2697,2.26992,28600000.0
2006-04-28 00:22:00,2.26979,2.26997,2.26971,2.26977,34700000.0
2006-04-28 00:23:00,2.26966,2.26988,2.26964,2.26985,33900000.0
2006-04-28 00:24:00,2.26988,2.26988,2.26894,2.26908,44200000.0
2006-04-28 00:25:00,2.2691,2.26958,2.26903,2.26958,35300000.0
2006-04-28 00:26:00,2.26968,2.26978,2.26961,2.26961,34800000.0
2006-04-28 00:27:00,2.2696,2.26983,2.26947,2.26951,55800000.0
2006-04-28 00:28:00,2.26923,2.26953,2.26916,2.26953,18200000.0
2006-04-28 00:29:00,2.2695,2.2695,2.26931,2.26931,4600000.0
2006-04-28 00:30:00,2.26916,2.26966,2.26916,2.26936,34200000.0
2006-04-28 00:31:00,2.26921,2.26997,2.26906,2.26997,28800000.0
2006-04-28 00:32:00,2.27002,2.27002,2.26942,2.26985,48100000.0
2006-04-28 00:33:00,2.26977,2.26977,2.26957,2.26977,20900000.0
2006-04-28 00:34:00,2.26983,2.27003,2.26983,2.26985,31600000.0
2006-04-28 00:35:00,2.26959,2.26959,2.26847,2.26916,41200000.0
2006-04-28 00:36:00,2.26905,2.26945,2.26872,2.26943,24100000.0
2006-04-28 00:37:00,2.26951,2.26951,2.26921,2.26924,22000000.0
2006-04-28 00:38:00,2.26931,2.26948,2.26895,2.26948,36800000.0
2006-04-28 00:39:00,2.26953,2.26953,2.26874,2.26874,30300000.0
2006-04-28 00:40:00,2.26867,2.26867,2.26841,2.26841,11200000.0
2006-04-28 00:41:00,2.26882,2.26943,2.26882,2.26933,27000000.0
2006-04-28 00:42:00,2.26955,2.26957,2.26912,2.26918,45200000.0
2006-04-28 00:43:00,2.26925,2.26925,2.26877,2.26897,26500000.0
2006-04-28 00:44:00,2.26906,2.26922,2.26903,2.26922,30100000.0
2006-04-28 00:45:00,2.26931,2.26968,2.26931,2.26968,16600000.0
2006-04-28 00:46:00,2.26943,2.26955,2.26926,2.26926,27100000.0
2006-04-28 00:47:00,2.26938,2.26968,2.26927,2.26939,23700000.0
2006-04-28 00:48:00,2.26944,2.26944,2.26923,2.26923,31300000.0
2006-04-28 00:49:00,2.26917,2.26917,2.26882,2.26887,67500000.0
2006-04-28 00:50:00,2.26905,2.26921,2.26892,2.26899,53400000.0
2006-04-28 00:51:00,2.26902,2.26925,2.26894,2.26925,46300000.0
2006-04-28 00:52:00,2.26934,2.26937,2.26909,2.26931,55700000.0
2006-04-28 00:53:00,2.26932,2.26964,2.26932,2.26964,30300000.0
2006-04-28 00:54:00,2.26973,2.26985,2.26954,2.26965,63100000.0
2006-04-28 00:55:00,2.26935,2.26972,2.26926,2.26967,16400000.0
2006-04-28 00:56:00,2.26959,2.27002,2.2695,2.26999,34100000.0
2006-04-28 00:57:00,2.27008,2.27008,2.26954,2.26958,16900000.0
2006-04-28 00:58:00,2.26931,2.2695,2.26929,2.26929,43799999.0
2006-04-28 00:59:00,2.26924,2.26954,2.26924,2.26954,24100000.0
2006-04-28 01:00:00,2.26958,2.26958,2.26934,2.26947,53700000.0
2006-04-28 01:01:00,2.26948,2.26953,2.2693,2.2695,40200000.0
2006-04-28 01:02:00,2.26902,2.26945,2.2688,2.26889,39700000.0
2006-04-28 01:03:00,2.26891,2.26925,2.26891,2.26912,35800000.0
2006-04-28 01:04:00,2.26911,2.26911,2.26884,2.26884,44900001.0
2006-04-28 01:05:00,2.26901,2.26906,2.2688,2.26889,39500000.0
2006-04-28 01:06:00,2.26883,2.26893,2.26878,2.26893,35700000.0
2006-04-28 01:07:00,2.26883,2.26899,2.26878,2.26899,28300000.0
2006-04-28 01:08:00,2.26895,2.26908,2.26895,2.26898,15200000.0
2006-04-28 01:09:00,2.26902,2.26926,2.26896,2.26896,20200000.0
2006-04-28 01:10:00,2.26909,2.2692,2.26893,2.26913,49300000.0
2006-04-28 01:11:00,2.26913,2.26913,2.26904,2.26905,12600000.0
2006-04-28 01:12:00,2.26905,2.26931,2.26904,2.26926,30900000.0
2006-04-28 01:13:00,2.26922,2.26931,2.26922,2.26929,20600000.0
2006-04-28 01:14:00,2.26922,2.26927,2.26913,2.26923,34700000.0
2006-04-28 01:15:00,2.26932,2.26966,2.26932,2.26948,33400000.0
2006-04-28 01:16:00,2.26952,2.26952,2.26922,2.26922,20000000.0
2006-04-28 01:17:00,2.2693,2.26969,2.2693,2.26957,32900000.0
2006-04-28 01:18:00,2.26958,2.26958,2.26949,2.26957,21400000.0
2006-04-28 01:19:00,2.26948,2.26948,2.26942,2.26942,6300000.0
2006-04-28 01:20:00,2.26926,2.2695,2.26926,2.26934,48500000.0
2006-04-28 01:21:00,2.26933,2.2695,2.26931,2.2695,22200000.0
2006-04-28 01:22:00,2.26933,2.26944,2.26922,2.26936,27700000.0
2006-04-28 01:23:00,2.26933,2.26941,2.26917,2.26922,18900000.0
2006-04-28 01:24:00,2.26939,2.26939,2.26879,2.26879,33000000.0
2006-04-28 01:25:00,2.26875,2.26889,2.26863,2.26881,30700000.0
2006-04-28 01:26:00,2.26883,2.26889,2.26873,2.26889,16200000.0
2006-04-28 01:27:00,2.26893,2.26893,2.26864,2.26875,43500000.0
2006-04-28 01:28:00,2.26869,2.26876,2.26869,2.26871,30600000.0
2006-04-28 01:29:00,2.26874,2.26874,2.26848,2.26848,15300000.0
2006-04-28 01:30:00,2.26843,2.26876,2.26843,2.26867,48299999.0
2006-04-28 01:31:00,2.26858,2.26858,2.26842,2.26854,21100000.0
2006-04-28 01:32:00,2.26853,2.26853,2.26846,2.26846,12400000.0
2006-04-28 01:33:00,2.26842,2.2686,2.26835,2.2686,42100000.0
2006-04-28 01:34:00,2.26858,2.26864,2.26835,2.26835,55900000.0
2006-04-28 01:35:00,2.26833,2.26837,2.26813,2.26813,24000000.0
2006-04-28 01:36:00,2.26804,2.26835,2.26804,2.26835,13600000.0
2006-04-28 01:37:00,2.26823,2.26835,2.26811,2.26811,28200000.0
2006-04-28 01:38:00,2.26822,2.26841,2.26817,2.26841,23200000.0
2006-04-28 01:39:00,2.2684,2.26855,2.26833,2.26833,33700000.0
2006-04-28 01:40:00,2.26832,2.26843,2.26824,2.26841,19900000.0
2006-04-28 01:41:00,2.26853,2.26863,2.26844,2.26856,48200000.0
2006-04-28 01:42:00,2.2685,2.26863,2.26842,2.26855,42800000.0
2006-04-28 01:43:00,2.26842,2.26844,2.26835,2.26835,26000000.0
2006-04-28 01:44:00,2.2685,2.26867,2.26844,2.26848,34200000.0
2006-04-28 01:45:00,2.2686,2.2686,2.26844,2.26844,37200000.0
2006-04-28 01:46:00,2.26834,2.26862,2.26834,2.2684,28300000.0
2006-04-28 01:47:00,2.26834,2.26845,2.26831,2.26841,25400000.0
2006-04-28 01:48:00,2.26857,2.26869,2.26851,2.2686,37000000.0
2006-04-28 01:49:00,2.26853,2.2686,2.26852,2.26852,22100000.0
2006-04-28 01:50:00,2.26843,2.26858,2.26843,2.2685,25200000.0
2006-04-28 01:51:00,2.26855,2.26855,2.26835,2.26835,39600000.0
2006-04-28 01:52:00,2.26831,2.26852,2.26831,2.26835,59800000.0
2006-04-28 01:53:00,2.26832,2.26843,2.26832,2.26843,17500000.0
2006-04-28 01:54:00,2.26841,2.26856,2.26827,2.26827,17400000.0
2006-04-28 01:55:00,2.26824,2.26835,2.26824,2.26832,17600000.0
2006-04-28 01:56:00,2.26835,2.26845,2.2683,2.2683,28000000.0
2006-04-28 01:57:00,2.26845,2.26851,2.26795,2.26798,33200000.0
2006-04-28 01:58:00,2.26779,2.268,2.26763,2.26763,43200000.0
2006-04-28 01:59:00,2.2678,2.26818,2.26766,2.26788,32500000.0
2006-04-28 02:00:00,2.26786,2.26818,2.2678,2.2679,36800000.0
2006-04-28 02:01:00,2.26793,2.26816,2.26785,2.26816,39700000.0
2006-04-28 02:02:00,2.2682,2.2682,2.26792,2.26805,54400000.0
2006-04-28 02:03:00,2.26824,2.26834,2.26795,2.2682,69499999.0
2006-04-28 02:04:00,2.26783,2.26783,2.26754,2.26778,18500000.0
2006-04-28 02:05:00,2.26775,2.26795,2.26773,2.26795,40200000.0
2006-04-28 02:06:00,2.26798,2.26809,2.26786,2.26795,27400000.0
2006-04-28 02:07:00,2.26777,2.26802,2.26771,2.26802,46100000.0
2006-04-28 02:08:00,2.26808,2.26815,2.26802,2.26802,35900000.0
2006-04-28 02:09:00,2.26809,2.26809,2.26783,2.26798,31400000.0
2006-04-28 02:10:00,2.26816,2.26821,2.26802,2.26821,28000000.0
2006-04-28 02:11:00,2.26807,2.26828,2.26807,2.26817,26000000.0
2006-04-28 02:12:00,2.26827,2.26827,2.26802,2.26825,39900000.0
2006-04-28 02:13:00,2.2682,2.26843,2.2682,2.26828,23700000.0
2006-04-28 02:14:00,2.26842,2.26842,2.26822,2.26826,34900000.0
2006-04-28 02:15:00,2.2683,2.2683,2.26791,2.26795,34100000.0
2006-04-28 02:16:00,2.26795,2.26807,2.26795,2.26798,14100000.0
2006-04-28 02:17:00,2.26789,2.26796,2.26781,2.26782,46600000.0
2006-04-28 02:18:00,2.26792,2.26795,2.26775,2.26795,34400000.0
2006-04-28 02:19:00,2.26808,2.26832,2.26799,2.26813,26200000.0
2006-04-28 02:20:00,2.26822,2.26825,2.26805,2.26809,23100000.0
2006-04-28 02:21:00,2.26797,2.26797,2.26787,2.26787,33900000.0
2006-04-28 02:22:00,2.26803,2.26823,2.26803,2.26815,30000000.0
2006-04-28 02:23:00,2.26816,2.26846,2.26814,2.26814,48600000.0
2006-04-28 02:24:00,2.26816,2.26816,2.26809,2.26809,4800000.0
2006-04-28 02:25:00,2.26822,2.26831,2.26821,2.26822,21200000.0
2006-04-28 02:26:00,2.26839,2.26839,2.26825,2.26838,59600000.0
2006-04-28 02:27:00,2.26848,2.26848,2.26834,2.26847,15200000.0
2006-04-28 02:28:00,2.2685,2.26861,2.26815,2.26818,37500000.0
2006-04-28 02:29:00,2.26809,2.26822,2.26804,2.26804,31300000.0
2006-04-28 02:30:00,2.26817,2.26832,2.26816,2.26819,37300000.0
2006-04-28 02:31:00,2.26818,2.26848,2.26818,2.26848,45700000.0
2006-04-28 02:32:00,2.26835,2.26872,2.26835,2.26872,28800000.0
2006-04-28 02:33:00,2.26884,2.26884,2.26868,2.26868,35300000.0
2006-04-28 02:34:00,2.26872,2.2688,2.26868,2.2687,37700000.0
2006-04-28 02:35:00,2.26868,2.26884,2.26865,2.26865,23400000.0
2006-04-28 02:36:00,2.26893,2.26896,2.2687,2.26871,46100000.0
2006-04-28 02:37:00,2.26868,2.26885,2.26868,2.26877,40100000.0
2006-04-28 02:38:00,2.2689,2.26909,2.26883,2.26883,14600000.0
2006-04-28 02:39:00,2.26896,2.26944,2.26896,2.26944,33800000.0
2006-04-28 02:40:00,2.26931,2.26931,2.2692,2.26925,26400000.0
2006-04-28 02:41:00,2.26908,2.26909,2.26892,2.26904,27200000.0
2006-04-28 02:42:00,2.26898,2.26919,2.26898,2.26901,17400000.0
2006-04-28 02:43:00,2.2689,2.2689,2.2686,2.2686,11000000.0
2006-04-28 02:44:00,2.26876,2.26877,2.26876,2.26877,7200000.0
2006-04-28 02:45:00,2.26902,2.26908,2.26902,2.26908,8800000.0
2006-04-28 02:46:00,2.26925,2.26925,2.26908,2.26912,16900000.0
2006-04-28 02:47:00,2.26886,2.26924,2.26885,2.26915,33400000.0
2006-04-28 02:48:00,2.26897,2.26897,2.26873,2.26885,23800000.0
2006-04-28 02:49:00,2.26887,2.26899,2.26887,2.26899,40500000.0
2006-04-28 02:50:00,2.26882,2.26882,2.26855,2.26873,18100000.0
2006-04-28 02:51:00,2.2687,2.26893,2.26854,2.26893,34700000.0
2006-04-28 02:52:00,2.26892,2.26898,2.26877,2.26891,23800000.0
2006-04-28 02:53:00,2.26901,2.26921,2.26881,2.269,32800000.0
2006-04-28 02:54:00,2.2693,2.26948,2.2693,2.26948,23800000.0
2006-04-28 02:55:00,2.26989,2.26999,2.26947,2.26947,35600000.0
2006-04-28 02:56:00,2.26932,2.26938,2.26921,2.26938,35900000.0
2006-04-28 02:57:00,2.26937,2.26937,2.26918,2.26918,27700000.0
2006-04-28 02:58:00,2.26933,2.26951,2.26921,2.26935,34900000.0
2006-04-28 02:59:00,2.26965,2.26965,2.26929,2.26929,47200000.0
2006-04-28 03:00:00,2.26917,2.26949,2.26912,2.26933,31200000.0
2006-04-28 03:01:00,2.26919,2.2694,2.26919,2.2694,25700000.0
2006-04-28 03:02:00,2.26923,2.26923,2.26907,2.26915,15600000.0
2006-04-28 03:03:00,2.26904,2.26904,2.2689,2.2689,36100000.0
2006-04-28 03:04:00,2.26866,2.2688,2.26844,2.2686,27400000.0
2006-04-28 03:05:00,2.26847,2.26879,2.26847,2.26872,29100000.0
2006-04-28 03:06:00,2.26853,2.26853,2.26811,2.2682,36000000.0
2006-04-28 03:07:00,2.26828,2.26828,2.26804,2.26812,29600000.0
2006-04-28 03:08:00,2.26819,2.26846,2.26811,2.26837,20400000.0
2006-04-28 03:09:00,2.26814,2.26834,2.26814,2.26825,27700000.0
2006-04-28 03:10:00,2.26848,2.2685,2.26837,2.26837,27600000.0
2006-04-28 03:11:00,2.26844,2.26844,2.26823,2.26832,36600000.0
2006-04-28 03:12:00,2.26833,2.26833,2.268,2.26833,24400000.0
2006-04-28 03:13:00,2.26848,2.26852,2.26836,2.26836,41700000.0
2006-04-28 03:14:00,2.26834,2.2685,2.26822,2.26833,21100000.0
2006-04-28 03:15:00,2.26821,2.26825,2.26808,2.2681,27700000.0
2006-04-28 03:16:00,2.26818,2.26818,2.26804,2.26804,33600000.0
2006-04-28 03:17:00,2.26801,2.26829,2.26801,2.26829,12000000.0
2006-04-28 03:18:00,2.26811,2.26811,2.26771,2.26777,26100000.0
2006-04-28 03:19:00,2.26799,2.26806,2.26763,2.26763,22300000.0
2006-04-28 03:20:00,2.26774,2.26783,2.26756,2.26783,19600000.0
2006-04-28 03:21:00,2.26782,2.26782,2.26747,2.26758,34700000.0
2006-04-28 03:22:00,2.26774,2.26781,2.2676,2.26768,22900000.0
2006-04-28 03:23:00,2.26757,2.26776,2.26757,2.26776,29300000.0
2006-04-28 03:24:00,2.26783,2.26787,2.26764,2.2677,30500000.0
2006-04-28 03:25:00,2.26763,2.26794,2.26757,2.26794,35200000.0
2006-04-28 03:26:00,2.26786,2.26797,2.26786,2.26787,23100000.0
2006-04-28 03:27:00,2.26785,2.26809,2.26785,2.26803,29400000.0
2006-04-28 03:28:00,2.26807,2.26807,2.26786,2.26786,22100000.0
2006-04-28 03:29:00,2.26774,2.26787,2.26764,2.26787,50100000.0
2006-04-28 03:30:00,2.26804,2.26821,2.26804,2.26821,6400000.0
2006-04-28 03:31:00,2.26861,2.26887,2.26861,2.26878,36500000.0
2006-04-28 03:32:00,2.26864,2.26864,2.26838,2.26838,39300000.0
2006-04-28 03:33:00,2.26838,2.26852,2.26831,2.26848,38000000.0
2006-04-28 03:34:00,2.26851,2.26869,2.26845,2.26853,30100000.0
2006-04-28 03:35:00,2.26837,2.26846,2.26834,2.26846,16000000.0
2006-04-28 03:36:00,2.26847,2.26847,2.26818,2.26818,26500000.0
2006-04-28 03:37:00,2.26819,2.26834,2.26811,2.26818,25500000.0
2006-04-28 03:38:00,2.26825,2.26858,2.26817,2.26845,42999999.0
2006-04-28 03:39:00,2.2685,2.26864,2.26829,2.26829,42800000.0
2006-04-28 03:40:00,2.26829,2.26848,2.26796,2.26812,20300000.0
2006-04-28 03:41:00,2.26827,2.26846,2.26827,2.26842,34000000.0
2006-04-28 03:42:00,2.26871,2.26897,2.2682,2.26835,52400000.0
2006-04-28 03:43:00,2.26839,2.26839,2.26817,2.26817,27300000.0
2006-04-28 03:44:00,2.26808,2.26809,2.26791,2.26804,50300001.0
2006-04-28 03:45:00,2.26794,2.26825,2.26794,2.26818,29800000.0
2006-04-28 03:46:00,2.26835,2.26845,2.26808,2.26837,45500000.0
2006-04-28 03:47:00,2.26824,2.26824,2.26796,2.26808,22200000.0
2006-04-28 03:48:00,2.26818,2.26833,2.26803,2.2681,38400000.0
2006-04-28 03:49:00,2.26788,2.2682,2.26788,2.26801,31300000.0
2006-04-28 03:50:00,2.26799,2.26807,2.26793,2.26803,15800000.0
2006-04-28 03:51:00,2.26827,2.26827,2.26796,2.26801,34500000.0
2006-04-28 03:52:00,2.26801,2.26814,2.26796,2.26814,36700000.0
2006-04-28 03:53:00,2.26799,2.26807,2.26799,2.26806,40200000.0
2006-04-28 03:54:00,2.26803,2.26813,2.26792,2.26799,21800000.0
2006-04-28 03:55:00,2.26812,2.26812,2.26778,2.26778,31000000.0
2006-04-28 03:56:00,2.26786,2.26791,2.26785,2.26791,9200000.0
2006-04-28 03:57:00,2.26814,2.26818,2.26805,2.26818,34700000.0
2006-04-28 03:58:00,2.26813,2.26835,2.26793,2.26835,39500000.0
2006-04-28 03:59:00,2.2684,2.26842,2.26829,2.26838,45700000.0
2006-04-28 04:00:00,2.26821,2.26828,2.26809,2.26815,19000000.0
2006-04-28 04:01:00,2.26815,2.26831,2.2681,2.26813,46700000.0
2006-04-28 04:02:00,2.26813,2.26834,2.26805,2.26832,43500000.0
2006-04-28 04:03:00,2.26844,2.26844,2.26819,2.26828,50600000.0
2006-04-28 04:04:00,2.26847,2.2687,2.26847,2.2685,28700000.0
2006-04-28 04:05:00,2.2683,2.26843,2.26816,2.26843,49300000.0
2006-04-28 04:06:00,2.26827,2.26827,2.26809,2.26809,5600000.0
2006-04-28 04:07:00,2.26807,2.26839,2.26807,2.26822,30000000.0
2006-04-28 04:08:00,2.26818,2.26831,2.26809,2.26809,20300000.0
2006-04-28 04:09:00,2.26803,2.26817,2.26803,2.26805,33600000.0
2006-04-28 04:10:00,2.26804,2.26828,2.26793,2.26809,23000000.0
2006-04-28 04:11:00,2.26815,2.26819,2.26811,2.26813,27400000.0
2006-04-28 04:12:00,2.26798,2.26815,2.26793,2.26815,20200000.0
2006-04-28 04:13:00,2.26796,2.26798,2.26785,2.26785,18400000.0
2006-04-28 04:14:00,2.26784,2.26801,2.26782,2.26784,39300000.0
2006-04-28 04:15:00,2.26783,2.26795,2.26783,2.26788,31900000.0
2006-04-28 04:16:00,2.2679,2.268,2.26767,2.26779,35900000.0
2006-04-28 04:17:00,2.26782,2.26788,2.26774,2.26778,49700000.0
2006-04-28 04:18:00,2.26803,2.26805,2.26803,2.26803,15200000.0
2006-04-28 04:19:00,2.26812,2.26812,2.26794,2.26794,15200000.0
2006-04-28 04:20:00,2.26813,2.26833,2.26798,2.26817,37800000.0
2006-04-28 04:21:00,2.26825,2.26839,2.26818,2.26834,48200000.0
2006-04-28 04:22:00,2.26818,2.2682,2.26814,2.26814,27200000.0
2006-04-28 04:23:00,2.2683,2.26846,2.2683,2.26846,19000000.0
2006-04-28 04:24:00,2.26842,2.26853,2.26837,2.26837,53900000.0
2006-04-28 04:25:00,2.26851,2.26851,2.26832,2.26832,18700000.0
2006-04-28 04:26:00,2.26848,2.26855,2.26848,2.26849,14000000.0
2006-04-28 04:27:00,2.26845,2.26845,2.26832,2.26832,8300000.0
2006-04-28 04:28:00,2.26827,2.26838,2.26822,2.26825,40000000.0
2006-04-28 04:29:00,2.26854,2.26854,2.26838,2.26841,20600000.0
2006-04-28 04:30:00,2.26839,2.26845,2.26824,2.26824,31000000.0
2006-04-28 04:31:00,2.26824,2.26836,2.26824,2.26836,5200000.0
2006-04-28 04:32:00,2.26832,2.2685,2.26832,2.2685,9800000.0
2006-04-28 04:33:00,2.26838,2.26838,2.26814,2.26825,24300000.0
2006-04-28 04:34:00,2.26821,2.26823,2.26809,2.2681,28200000.0
2006-04-28 04:35:00,2.26813,2.26831,2.2681,2.26825,42300000.0
2006-04-28 04:36:00,2.26811,2.26821,2.26809,2.26819,20000000.0
2006-04-28 04:37:00,2.26823,2.26828,2.26818,2.26818,37700000.0
2006-04-28 04:38:00,2.26813,2.26815,2.26813,2.26815,9600000.0
2006-04-28 04:39:00,2.26814,2.26818,2.26786,2.26788,43000000.0
2006-04-28 04:40:00,2.26772,2.26818,2.26772,2.26818,22000000.0
2006-04-28 04:41:00,2.26824,2.26824,2.26816,2.26816,6400000.0
2006-04-28 04:42:00,2.26821,2.26821,2.26803,2.26804,19000000.0
2006-04-28 04:43:00,2.26806,2.26811,2.26782,2.26784,40500000.0
2006-04-28 04:44:00,2.26777,2.26779,2.26763,2.2677,34100000.0
2006-04-28 04:45:00,2.26766,2.26779,2.26766,2.26768,22300000.0
2006-04-28 04:46:00,2.26757,2.26771,2.26757,2.26767,33900000.0
2006-04-28 04:47:00,2.2676,2.26764,2.26755,2.26755,32400000.0
2006-04-28 04:48:00,2.26756,2.26757,2.26745,2.26753,30700000.0
2006-04-28 04:49:00,2.26774,2.26774,2.26722,2.26725,16000000.0
2006-04-28 04:50:00,2.2673,2.26748,2.2673,2.26748,20400000.0
2006-04-28 04:51:00,2.26744,2.26762,2.26735,2.26745,43900000.0
2006-04-28 04:52:00,2.26748,2.26748,2.26743,2.26747,19100000.0
2006-04-28 04:53:00,2.26753,2.26753,2.26735,2.26742,19900000.0
2006-04-28 04:54:00,2.26734,2.26745,2.26731,2.26737,9600000.0
2006-04-28 04:55:00,2.26751,2.26751,2.26718,2.26738,54000000.0
2006-04-28 04:56:00,2.2674,2.26746,2.2674,2.2674,14700000.0
2006-04-28 04:57:00,2.26741,2.26744,2.26727,2.26731,36200000.0
2006-04-28 04:58:00,2.26729,2.26742,2.26729,2.26742,21300000.0
2006-04-28 04:59:00,2.26742,2.26742,2.2673,2.26737,43800000.0
2006-04-28 05:00:00,2.26735,2.26747,2.26733,2.26741,37700000.0
2006-04-28 05:01:00,2.26731,2.26731,2.26723,2.26723,10900000.0
2006-04-28 05:02:00,2.26719,2.26753,2.26712,2.26751,33000000.0
2006-04-28 05:03:00,2.26751,2.26769,2.26721,2.26726,35100000.0
2006-04-28 05:04:00,2.26731,2.26737,2.26725,2.26737,11700000.0
2006-04-28 05:05:00,2.26731,2.26731,2.26712,2.26717,23000000.0
2006-04-28 05:06:00,2.26715,2.2673,2.26704,2.2673,57600000.0
2006-04-28 05:07:00,2.26705,2.26705,2.26682,2.26693,16000000.0
2006-04-28 05:08:00,2.26702,2.26732,2.26693,2.26707,28600000.0
2006-04-28 05:09:00,2.26698,2.26723,2.26698,2.26713,47200000.0
2006-04-28 05:10:00,2.2672,2.2672,2.26715,2.26715,10000000.0
2006-04-28 05:11:00,2.26727,2.2676,2.26727,2.26731,33700000.0
2006-04-28 05:12:00,2.26735,2.2675,2.26722,2.2675,23800000.0
2006-04-28 05:13:00,2.26734,2.26748,2.26722,2.2674,32300000.0
2006-04-28 05:14:00,2.26738,2.26738,2.26726,2.26726,30700000.0
2006-04-28 05:15:00,2.2675,2.26765,2.2675,2.26765,18100000.0
2006-04-28 05:16:00,2.26764,2.26782,2.26764,2.26782,50500000.0
2006-04-28 05:17:00,2.26789,2.26808,2.26789,2.26793,31200000.0
2006-04-28 05:18:00,2.2679,2.26804,2.26777,2.26787,35500000.0
2006-04-28 05:19:00,2.26792,2.26798,2.26784,2.26798,49100000.0
2006-04-28 05:20:00,2.26777,2.2679,2.26768,2.26787,24900000.0
2006-04-28 05:21:00,2.26781,2.26797,2.26781,2.26797,18200000.0
2006-04-28 05:22:00,2.26797,2.26815,2.26797,2.26807,65299998.0
2006-04-28 05:23:00,2.26798,2.26825,2.2679,2.2681,32800000.0
2006-04-28 05:24:00,2.26791,2.26791,2.26781,2.26785,19400000.0
2006-04-28 05:25:00,2.2678,2.26821,2.2678,2.2679,28500000.0
2006-04-28 05:26:00,2.26794,2.26801,2.26786,2.26801,25300000.0
2006-04-28 05:27:00,2.26797,2.26812,2.26797,2.26812,32900000.0
2006-04-28 05:28:00,2.26805,2.26808,2.26795,2.26795,27800000.0
2006-04-28 05:29:00,2.26802,2.26802,2.26785,2.26785,5700000.0
2006-04-28 05:30:00,2.26784,2.26812,2.26784,2.26797,31200000.0
2006-04-28 05:31:00,2.26793,2.26821,2.26793,2.26811,39500000.0
2006-04-28 05:32:00,2.2682,2.2684,2.2682,2.26821,48200000.0
2006-04-28 05:33:00,2.2683,2.26833,2.26825,2.26833,32200000.0
2006-04-28 05:34:00,2.26824,2.26842,2.26824,2.26829,24700000.0
2006-04-28 05:35:00,2.26835,2.2684,2.2683,2.2683,21200000.0
2006-04-28 05:36:00,2.26825,2.26835,2.26823,2.26828,39600000.0
2006-04-28 05:37:00,2.26822,2.26826,2.26822,2.26826,5600000.0
2006-04-28 05:38:00,2.26815,2.2682,2.2681,2.2682,14600000.0
2006-04-28 05:39:00,2.26824,2.26841,2.26819,2.26833,28300000.0
2006-04-28 05:40:00,2.2682,2.26846,2.2682,2.26826,33300000.0
2006-04-28 05:41:00,2.26826,2.2683,2.2682,2.26822,17900000.0
2006-04-28 05:42:00,2.26814,2.26816,2.26806,2.26813,29600000.0
2006-04-28 05:43:00,2.2682,2.26825,2.2682,2.26825,13300000.0
2006-04-28 05:44:00,2.26813,2.26814,2.26803,2.26803,40199999.0
2006-04-28 05:45:00,2.26803,2.26813,2.26795,2.26813,26600000.0
2006-04-28 05:46:00,2.26813,2.26819,2.26804,2.26804,26600000.0
2006-04-28 05:47:00,2.268,2.26812,2.26793,2.26795,42200000.0
2006-04-28 05:48:00,2.26815,2.26829,2.26806,2.26813,44400000.0
2006-04-28 05:49:00,2.26804,2.26818,2.26796,2.26818,28000000.0
2006-04-28 05:50:00,2.26803,2.26812,2.26803,2.26812,8000000.0
2006-04-28 05:51:00,2.26812,2.26812,2.26805,2.26805,10500000.0
2006-04-28 05:52:00,2.26821,2.26836,2.26817,2.26819,36900000.0
2006-04-28 05:53:00,2.26806,2.26823,2.26806,2.2682,48200000.0
2006-04-28 05:54:00,2.26813,2.26838,2.26813,2.26838,30800000.0
2006-04-28 05:55:00,2.26843,2.26843,2.26827,2.26832,18000000.0
2006-04-28 05:56:00,2.26834,2.26837,2.2683,2.26833,10200000.0
2006-04-28 05:57:00,2.26821,2.26843,2.26811,2.2683,29100000.0
2006-04-28 05:58:00,2.26817,2.26851,2.26817,2.26825,28800000.0
2006-04-28 05:59:00,2.26833,2.2687,2.26831,2.2687,36700000.0
2006-04-28 06:00:00,2.26857,2.26857,2.26827,2.26827,19600000.0
2006-04-28 06:01:00,2.26845,2.26853,2.26834,2.2684,45400001.0
2006-04-28 06:02:00,2.2683,2.26843,2.26828,2.26828,44000000.0
2006-04-28 06:03:00,2.26822,2.26834,2.26822,2.26831,52799999.0
2006-04-28 06:04:00,2.26833,2.2689,2.26833,2.2689,24000000.0
2006-04-28 06:05:00,2.26872,2.26884,2.26864,2.26876,25800000.0
2006-04-28 06:06:00,2.26886,2.26895,2.26874,2.26888,43200000.0
2006-04-28 06:07:00,2.26882,2.26893,2.26863,2.26863,33900000.0
2006-04-28 06:08:00,2.26894,2.26922,2.26873,2.26884,42100000.0
2006-04-28 06:09:00,2.26908,2.2694,2.26908,2.26908,18200000.0
2006-04-28 06:10:00,2.26903,2.26937,2.26903,2.26922,56400000.0
2006-04-28 06:11:00,2.26932,2.26943,2.26918,2.26923,43300000.0
2006-04-28 06:12:00,2.26917,2.26926,2.269,2.269,36600000.0
2006-04-28 06:13:00,2.2691,2.26926,2.26894,2.26925,37400000.0
2006-04-28 06:14:00,2.2692,2.26925,2.26904,2.26904,9700000.0
2006-04-28 06:15:00,2.2691,2.26922,2.26899,2.26905,21700000.0
2006-04-28 06:16:00,2.26925,2.26925,2.26905,2.2692,5700000.0
2006-04-28 06:17:00,2.26907,2.26915,2.26902,2.26911,21300000.0
2006-04-28 06:18:00,2.26915,2.26915,2.26883,2.26894,33600000.0
2006-04-28 06:19:00,2.26903,2.26907,2.26903,2.26903,17500000.0
2006-04-28 06:20:00,2.26907,2.26934,2.26903,2.26934,23100000.0
2006-04-28 06:21:00,2.26922,2.26932,2.26915,2.26932,39400000.0
2006-04-28 06:22:00,2.2693,2.26957,2.26926,2.26957,21000000.0
2006-04-28 06:23:00,2.26943,2.26943,2.2691,2.2691,31600000.0
2006-04-28 06:24:00,2.26919,2.26925,2.26911,2.26913,25200000.0
2006-04-28 06:25:00,2.26922,2.26959,2.26922,2.26951,28900000.0
2006-04-28 06:26:00,2.26979,2.26979,2.26942,2.26942,17700000.0
2006-04-28 06:27:00,2.26929,2.26929,2.2691,2.26918,33300000.0
2006-04-28 06:28:00,2.26926,2.26933,2.26919,2.26927,25000000.0
2006-04-28 06:29:00,2.26917,2.26942,2.26915,2.26922,36400000.0
2006-04-28 06:30:00,2.26931,2.26931,2.26906,2.26912,32700000.0
2006-04-28 06:31:00,2.26914,2.26935,2.26913,2.26926,45500000.0
2006-04-28 06:32:00,2.26929,2.26929,2.269,2.26922,32600000.0
2006-04-28 06:33:00,2.26918,2.26925,2.26915,2.26917,46700001.0
2006-04-28 06:34:00,2.26923,2.26924,2.26916,2.26923,21600000.0
2006-04-28 06:35:00,2.26925,2.26925,2.26909,2.26909,37000000.0
2006-04-28 06:36:00,2.269,2.2692,2.269,2.26905,27800000.0
2006-04-28 06:37:00,2.26908,2.26919,2.26908,2.26918,34000000.0
2006-04-28 06:38:00,2.26919,2.26944,2.26915,2.26915,45700000.0
2006-04-28 06:39:00,2.26922,2.26925,2.26902,2.26904,14700000.0
2006-04-28 06:40:00,2.26918,2.26919,2.26908,2.26908,4800000.0
2006-04-28 06:41:00,2.2691,2.2691,2.26903,2.26903,5600000.0
2006-04-28 06:42:00,2.26901,2.26905,2.26893,2.26905,32400000.0
2006-04-28 06:43:00,2.26906,2.2696,2.26889,2.2696,19000000.0
2006-04-28 06:44:00,2.26967,2.2697,2.26952,2.26952,22400000.0
2006-04-28 06:45:00,2.26941,2.26959,2.26941,2.26959,31100000.0
2006-04-28 06:46:00,2.26953,2.26953,2.26917,2.26926,34300000.0
2006-04-28 06:47:00,2.26917,2.2694,2.26898,2.2694,30000000.0
2006-04-28 06:48:00,2.26937,2.26937,2.26909,2.26909,15300000.0
2006-04-28 06:49:00,2.26914,2.26928,2.26907,2.26908,34000000.0
2006-04-28 06:50:00,2.26903,2.26916,2.26903,2.26914,36200000.0
2006-04-28 06:51:00,2.26915,2.26933,2.26915,2.26933,23400000.0
2006-04-28 06:52:00,2.26926,2.26939,2.26923,2.26934,32700000.0
2006-04-28 06:53:00,2.26924,2.2694,2.26924,2.26928,19100000.0
2006-04-28 06:54:00,2.26934,2.26938,2.26914,2.2692,25900000.0
2006-04-28 06:55:00,2.2692,2.26931,2.26918,2.2692,28800000.0
2006-04-28 06:56:00,2.26942,2.26966,2.26942,2.2695,16800000.0
2006-04-28 06:57:00,2.26948,2.26948,2.26931,2.26935,16600000.0
2006-04-28 06:58:00,2.26927,2.26961,2.26927,2.26944,53400000.0
2006-04-28 06:59:00,2.26942,2.26964,2.26938,2.26938,21500000.0
2006-04-28 07:00:00,2.26938,2.26946,2.2692,2.26924,36200000.0
2006-04-28 07:01:00,2.26916,2.26928,2.26916,2.26924,22700000.0
2006-04-28 07:02:00,2.26923,2.26942,2.26921,2.26942,37100001.0
2006-04-28 07:03:00,2.26943,2.26951,2.26926,2.26941,40700000.0
2006-04-28 07:04:00,2.2694,2.26946,2.26916,2.2693,50600000.0
2006-04-28 07:05:00,2.26946,2.26948,2.26929,2.26929,7100000.0
2006-04-28 07:06:00,2.26929,2.26953,2.26929,2.2694,24700000.0
2006-04-28 07:07:00,2.26935,2.2695,2.26933,2.2694,35500000.0
2006-04-28 07:08:00,2.26946,2.26946,2.26922,2.26937,35600000.0
2006-04-28 07:09:00,2.26947,2.26958,2.2694,2.26958,8200000.0
2006-04-28 07:10:00,2.26938,2.26973,2.26938,2.26942,16800000.0
2006-04-28 07:11:00,2.26934,2.26956,2.26932,2.26948,32700000.0
2006-04-28 07:12:00,2.26934,2.26939,2.26929,2.26933,23900000.0
2006-04-28 07:13:00,2.26925,2.26935,2.2692,2.26935,65500000.0
2006-04-28 07:14:00,2.26925,2.26943,2.26925,2.2693,24800000.0
2006-04-28 07:15:00,2.2695,2.26957,2.26929,2.26929,40100000.0
2006-04-28 07:16:00,2.26932,2.26938,2.2693,2.26937,14400000.0
2006-04-28 07:17:00,2.26908,2.26931,2.26908,2.26914,30000000.0
2006-04-28 07:18:00,2.26919,2.26937,2.26917,2.26919,32600000.0
2006-04-28 07:19:00,2.26914,2.26927,2.26912,2.26927,48800000.0
2006-04-28 07:20:00,2.26923,2.26931,2.26911,2.26913,36300000.0
2006-04-28 07:21:00,2.26916,2.26929,2.26908,2.26915,40500000.0
2006-04-28 07:22:00,2.26926,2.26944,2.26916,2.26916,18300000.0
2006-04-28 07:23:00,2.2692,2.26935,2.26914,2.26923,35200000.0
2006-04-28 07:24:00,2.26928,2.26932,2.26899,2.26932,39900000.0
2006-04-28 07:25:00,2.26943,2.26967,2.26943,2.2695,33200000.0
2006-04-28 07:26:00,2.26961,2.26981,2.2696,2.26972,27100000.0
2006-04-28 07:27:00,2.26982,2.26993,2.26975,2.26986,18400000.0
2006-04-28 07:28:00,2.2696,2.2696,2.26952,2.26957,24600000.0
2006-04-28 07:29:00,2.2696,2.26972,2.26937,2.26947,34200000.0
2006-04-28 07:30:00,2.26957,2.26957,2.26913,2.2693,27800000.0
2006-04-28 07:31:00,2.26919,2.26935,2.26919,2.26925,35300000.0
2006-04-28 07:32:00,2.26934,2.26934,2.26898,2.26921,37200000.0
2006-04-28 07:33:00,2.26922,2.26954,2.26922,2.26954,30300000.0
2006-04-28 07:34:00,2.2694,2.26963,2.26932,2.26932,43200000.0
2006-04-28 07:35:00,2.26946,2.26957,2.2694,2.2694,14500000.0
2006-04-28 07:36:00,2.26967,2.26976,2.26967,2.26974,22800000.0
2006-04-28 07:37:00,2.26975,2.26984,2.2697,2.2697,20000000.0
2006-04-28 07:38:00,2.26979,2.27005,2.26979,2.27005,20200000.0
2006-04-28 07:39:00,2.26996,2.27015,2.26994,2.27005,19200000.0
2006-04-28 07:40:00,2.26985,2.26985,2.26954,2.26954,26300001.0
2006-04-28 07:41:00,2.26954,2.26961,2.26937,2.26956,25100000.0
2006-04-28 07:42:00,2.26953,2.26972,2.26953,2.26972,28100000.0
2006-04-28 07:43:00,2.26963,2.26963,2.26954,2.26954,21700000.0
2006-04-28 07:44:00,2.26962,2.26962,2.26932,2.26939,35900000.0
2006-04-28 07:45:00,2.2694,2.26958,2.26935,2.26943,51400000.0
2006-04-28 07:46:00,2.26952,2.26955,2.26938,2.26955,34200000.0
2006-04-28 07:47:00,2.26961,2.26976,2.26959,2.26966,26000000.0
2006-04-28 07:48:00,2.2697,2.2698,2.26952,2.2698,16600000.0
2006-04-28 07:49:00,2.26978,2.26978,2.26951,2.26955,25900000.0
2006-04-28 07:50:00,2.26954,2.26954,2.26936,2.26936,42400000.0
2006-04-28 07:51:00,2.26939,2.26971,2.26939,2.26956,29600000.0
2006-04-28 07:52:00,2.26977,2.26999,2.26977,2.26985,28400000.0
2006-04-28 07:53:00,2.26979,2.26979,2.26953,2.26954,26100000.0
2006-04-28 07:54:00,2.26944,2.26956,2.2693,2.26942,27800000.0
2006-04-28 07:55:00,2.26933,2.26954,2.26933,2.2694,41800000.0
2006-04-28 07:56:00,2.26942,2.26969,2.26942,2.26948,10900000.0
2006-04-28 07:57:00,2.26974,2.26978,2.26955,2.26964,34500000.0
2006-04-28 07:58:00,2.26954,2.26966,2.26954,2.26959,36300000.0
2006-04-28 07:59:00,2.2694,2.26965,2.26939,2.26956,23600000.0
2006-04-28 08:00:00,2.26977,2.26988,2.26969,2.26971,40100000.0
2006-04-28 08:01:00,2.26973,2.26975,2.26951,2.26973,48200000.0
2006-04-28 08:02:00,2.26975,2.27016,2.26975,2.2701,23800000.0
2006-04-28 08:03:00,2.27007,2.27027,2.26975,2.26995,45200000.0
2006-04-28 08:04:00,2.26984,2.27005,2.26965,2.27005,45000000.0
2006-04-28 08:05:00,2.27016,2.27047,2.27016,2.27039,30400000.0
2006-04-28 08:06:00,2.27026,2.2704,2.27018,2.27039,42100000.0
2006-04-28 08:07:00,2.27045,2.27087,2.27034,2.27067,20800000.0
2006-04-28 08:08:00,2.27069,2.27073,2.2706,2.27069,30000000.0
2006-04-28 08:09:00,2.27066,2.27079,2.27047,2.27051,39000000.0
2006-04-28 08:10:00,2.27045,2.27058,2.26999,2.26999,33000000.0
2006-04-28 08:11:00,2.26994,2.2704,2.26994,2.2704,38500000.0
2006-04-28 08:12:00,2.27037,2.27063,2.27037,2.27063,14400000.0
2006-04-28 08:13:00,2.27064,2.27064,2.27022,2.27022,38600000.0
2006-04-28 08:14:00,2.27038,2.27038,2.27001,2.2702,34300000.0
2006-04-28 08:15:00,2.27046,2.27046,2.27026,2.27044,13600000.0
2006-04-28 08:16:00,2.2705,2.27061,2.27044,2.27061,39000000.0
2006-04-28 08:17:00,2.27053,2.27071,2.27053,2.27064,47200000.0
2006-04-28 08:18:00,2.27066,2.27066,2.27032,2.27051,24500000.0
2006-04-28 08:19:00,2.27058,2.27058,2.27034,2.27053,16400000.0
2006-04-28 08:20:00,2.27042,2.27082,2.27042,2.27075,21500000.0
2006-04-28 08:21:00,2.27072,2.27086,2.2707,2.27086,29400000.0
2006-04-28 08:22:00,2.27073,2.27088,2.27064,2.27071,28800000.0
2006-04-28 08:23:00,2.27055,2.2707,2.27018,2.27018,64100000.0
2006-04-28 08:24:00,2.27006,2.27006,2.26973,2.2698,52300000.0
2006-04-28 08:25:00,2.26978,2.26992,2.26967,2.26976,47600000.0
2006-04-28 08:26:00,2.26977,2.26978,2.26953,2.26953,39200000.0
2006-04-28 08:27:00,2.26943,2.26976,2.26925,2.2694,22600000.0
2006-04-28 08:28:00,2.26888,2.26906,2.26846,2.26898,68600000.0
2006-04-28 08:29:00,2.26925,2.26953,2.26925,2.26953,28800000.0
2006-04-28 08:30:00,2.26945,2.27007,2.26945,2.26982,28600000.0
2006-04-28 08:31:00,2.26987,2.26989,2.26952,2.26986,59300000.0
2006-04-28 08:32:00,2.26999,2.27005,2.26961,2.26993,34700000.0
2006-04-28 08:33:00,2.27019,2.27019,2.26956,2.26956,18400000.0
2006-04-28 08:34:00,2.26972,2.27001,2.26972,2.26984,48800000.0
2006-04-28 08:35:00,2.27008,2.27029,2.26992,2.27026,56500000.0
2006-04-28 08:36:00,2.2702,2.27029,2.27,2.2702,18400000.0
2006-04-28 08:37:00,2.27025,2.27051,2.27025,2.27044,35400000.0
2006-04-28 08:38:00,2.27044,2.27072,2.27028,2.27069,31700000.0
2006-04-28 08:39:00,2.2707,2.27087,2.2707,2.27086,19200000.0
2006-04-28 08:40:00,2.27067,2.27069,2.27031,2.27069,24600000.0
2006-04-28 08:41:00,2.27074,2.27095,2.2705,2.27081,22400000.0
2006-04-28 08:42:00,2.27094,2.27111,2.27076,2.27087,52500000.0
2006-04-28 08:43:00,2.2709,2.27132,2.27077,2.27083,49200000.0
2006-04-28 08:44:00,2.27072,2.27085,2.27056,2.27056,15600000.0
2006-04-28 08:45:00,2.27044,2.27088,2.27038,2.27063,35900000.0
2006-04-28 08:46:00,2.27043,2.27125,2.27043,2.27072,36100000.0
2006-04-28 08:47:00,2.27054,2.27057,2.2699,2.2699,61400000.0
2006-04-28 08:48:00,2.26977,2.26994,2.26932,2.26942,40400000.0
2006-04-28 08:49:00,2.26949,2.26953,2.26909,2.26953,35900000.0
2006-04-28 08:50:00,2.26935,2.26972,2.26935,2.26968,36500000.0
2006-04-28 08:51:00,2.26963,2.26987,2.26958,2.26958,40500000.0
2006-04-28 08:52:00,2.26961,2.26984,2.26957,2.26977,31400000.0
2006-04-28 08:53:00,2.26967,2.26989,2.26964,2.26964,26200000.0
2006-04-28 08:54:00,2.26951,2.26963,2.26924,2.26948,36700000.0
2006-04-28 08:55:00,2.26971,2.2698,2.26951,2.26974,38600000.0
2006-04-28 08:56:00,2.2697,2.2701,2.2697,2.26996,26100000.0
2006-04-28 08:57:00,2.26988,2.26999,2.26937,2.2695,35000000.0
2006-04-28 08:58:00,2.26974,2.27006,2.26974,2.26984,52200000.0
2006-04-28 08:59:00,2.26976,2.27024,2.26975,2.27006,32800000.0
2006-04-28 09:00:00,2.26988,2.27026,2.26988,2.27026,41500000.0
2006-04-28 09:01:00,2.27052,2.27052,2.27006,2.27013,19200000.0
2006-04-28 09:02:00,2.27016,2.27046,2.2701,2.27029,41100000.0
2006-04-28 09:03:00,2.27019,2.27048,2.27019,2.27044,56700000.0
2006-04-28 09:04:00,2.27047,2.27047,2.27031,2.27033,33200000.0
2006-04-28 09:05:00,2.27026,2.27043,2.26994,2.27,28200000.0
2006-04-28 09:06:00,2.27006,2.27024,2.27006,2.27008,21700000.0
2006-04-28 09:07:00,2.27008,2.27033,2.27002,2.27025,38300000.0
2006-04-28 09:08:00,2.27057,2.27071,2.27045,2.27071,14100000.0
2006-04-28 09:09:00,2.27066,2.2708,2.27047,2.27047,23000000.0
2006-04-28 09:10:00,2.27023,2.27037,2.26997,2.26997,48800000.0
2006-04-28 09:11:00,2.26983,2.27024,2.26981,2.27006,22000000.0
2006-04-28 09:12:00,2.26986,2.27008,2.26972,2.26983,65800001.0
2006-04-28 09:13:00,2.26981,2.27005,2.2697,2.2697,43100000.0
2006-04-28 09:14:00,2.26983,2.26983,2.26955,2.26968,67900000.0
2006-04-28 09:15:00,2.26975,2.26975,2.26944,2.26957,46700000.0
2006-04-28 09:16:00,2.26954,2.26956,2.26892,2.26902,48300000.0
2006-04-28 09:17:00,2.26892,2.26905,2.26867,2.26881,28800000.0
2006-04-28 09:18:00,2.26865,2.26932,2.26864,2.26879,33000000.0
2006-04-28 09:19:00,2.26866,2.2687,2.26805,2.26815,30100000.0
2006-04-28 09:20:00,2.26818,2.26818,2.26749,2.26749,25200000.0
2006-04-28 09:21:00,2.26761,2.26767,2.26746,2.26746,32400000.0
2006-04-28 09:22:00,2.26773,2.26793,2.26753,2.26793,49500000.0
2006-04-28 09:23:00,2.26803,2.26821,2.26775,2.26821,22600000.0
2006-04-28 09:24:00,2.2681,2.26845,2.26805,2.26845,49900000.0
2006-04-28 09:25:00,2.26842,2.2687,2.26827,2.26848,31500000.0
2006-04-28 09:26:00,2.26862,2.26877,2.26858,2.26867,25700000.0
2006-04-28 09:27:00,2.26887,2.26887,2.26802,2.26802,31800000.0
2006-04-28 09:28:00,2.26792,2.26802,2.2679,2.2679,31200000.0
2006-04-28 09:29:00,2.26782,2.26811,2.26776,2.26799,23600000.0
2006-04-28 09:30:00,2.26797,2.2681,2.26796,2.26796,34600000.0
2006-04-28 09:31:00,2.2679,2.2679,2.26754,2.26779,25400000.0
2006-04-28 09:32:00,2.26803,2.26804,2.26761,2.26761,33800000.0
2006-04-28 09:33:00,2.26785,2.26798,2.26741,2.26788,43300000.0
2006-04-28 09:34:00,2.26821,2.26833,2.26806,2.26806,19100000.0
2006-04-28 09:35:00,2.2679,2.26823,2.26778,2.26805,37200000.0
2006-04-28 09:36:00,2.26813,2.26813,2.2679,2.26802,48300000.0
2006-04-28 09:37:00,2.26804,2.26845,2.26795,2.26845,26900000.0
2006-04-28 09:38:00,2.26827,2.26827,2.26798,2.26825,17000000.0
2006-04-28 09:39:00,2.26797,2.26806,2.26775,2.26806,46800000.0
2006-04-28 09:40:00,2.26823,2.26846,2.26814,2.26822,55900000.0
2006-04-28 09:41:00,2.26836,2.26836,2.26821,2.26821,33600000.0
2006-04-28 09:42:00,2.26792,2.26801,2.2676,2.26789,30900000.0
2006-04-28 09:43:00,2.26793,2.26797,2.26781,2.26787,24800000.0
2006-04-28 09:44:00,2.26781,2.26791,2.26762,2.26779,39000000.0
2006-04-28 09:45:00,2.26775,2.26808,2.26775,2.26792,37900000.0
2006-04-28 09:46:00,2.26798,2.26824,2.2679,2.26821,15000000.0
2006-04-28 09:47:00,2.26817,2.26839,2.26817,2.26824,33500001.0
2006-04-28 09:48:00,2.26827,2.26867,2.26827,2.2685,65400000.0
2006-04-28 09:49:00,2.26857,2.26874,2.26844,2.26853,33700000.0
2006-04-28 09:50:00,2.26769,2.26769,2.26701,2.26701,15600000.0
2006-04-28 09:51:00,2.26641,2.26641,2.26568,2.2661,44600000.0
2006-04-28 09:52:00,2.26655,2.26659,2.2663,2.26648,30500000.0
2006-04-28 09:53:00,2.26632,2.26671,2.26615,2.2664,41800000.0
2006-04-28 09:54:00,2.26634,2.26672,2.26631,2.26666,26600000.0
2006-04-28 09:55:00,2.26663,2.26668,2.26637,2.26637,13700000.0
2006-04-28 09:56:00,2.26649,2.26667,2.2661,2.2661,28500000.0
2006-04-28 09:57:00,2.26606,2.2662,2.26581,2.26588,35300000.0
2006-04-28 09:58:00,2.26589,2.26589,2.26535,2.26564,21100000.0
2006-04-28 09:59:00,2.26578,2.26601,2.26556,2.26578,36600000.0
2006-04-28 10:00:00,2.26538,2.26563,2.26502,2.26505,25800000.0
2006-04-28 10:01:00,2.26497,2.2651,2.26396,2.26397,26400000.0
2006-04-28 10:02:00,2.26422,2.26444,2.26389,2.26442,48200000.0
2006-04-28 10:03:00,2.26456,2.26471,2.26446,2.26464,34300000.0
2006-04-28 10:04:00,2.26468,2.26482,2.26443,2.26452,43600000.0
2006-04-28 10:05:00,2.26455,2.26465,2.26441,2.26449,48000000.0
2006-04-28 10:06:00,2.26453,2.26466,2.26432,2.26432,26200000.0
2006-04-28 10:07:00,2.26435,2.2644,2.26416,2.26416,38900000.0
2006-04-28 10:08:00,2.26369,2.26369,2.26329,2.26336,30900000.0
2006-04-28 10:09:00,2.26334,2.26387,2.26334,2.26372,28500000.0
2006-04-28 10:10:00,2.26371,2.26401,2.2636,2.2636,59700000.0
2006-04-28 10:11:00,2.26373,2.26393,2.26362,2.2639,26800000.0
2006-04-28 10:12:00,2.26407,2.26429,2.26407,2.26423,61599998.0
2006-04-28 10:13:00,2.26427,2.2649,2.26427,2.2649,26900000.0
2006-04-28 10:14:00,2.2651,2.2653,2.26492,2.26521,50699999.0
2006-04-28 10:15:00,2.26557,2.26573,2.26541,2.26557,21900000.0
2006-04-28 10:16:00,2.26558,2.26593,2.2655,2.26572,41500000.0
2006-04-28 10:17:00,2.2655,2.2655,2.26502,2.26529,28900000.0
2006-04-28 10:18:00,2.26523,2.26576,2.26523,2.26576,31000000.0
2006-04-28 10:19:00,2.26552,2.26574,2.26548,2.26548,25100000.0
2006-04-28 10:20:00,2.26531,2.26531,2.26496,2.26518,47200000.0
2006-04-28 10:21:00,2.26514,2.26535,2.26514,2.26526,40300000.0
2006-04-28 10:22:00,2.26506,2.26516,2.2649,2.26507,44000000.0
2006-04-28 10:23:00,2.26492,2.26496,2.26454,2.2646,37900000.0
2006-04-28 10:24:00,2.26452,2.26456,2.26448,2.26455,34400000.0
2006-04-28 10:25:00,2.26439,2.26481,2.26439,2.26455,38600000.0
2006-04-28 10:26:00,2.26457,2.26457,2.26428,2.26434,42700000.0
2006-04-28 10:27:00,2.26432,2.26438,2.26401,2.26428,51200000.0
2006-04-28 10:28:00,2.26435,2.2645,2.26415,2.2642,29800000.0
2006-04-28 10:29:00,2.26419,2.26437,2.26417,2.26437,32700000.0
2006-04-28 10:30:00,2.26422,2.26432,2.2641,2.2641,24000000.0
2006-04-28 10:31:00,2.2641,2.26424,2.26363,2.26393,38900000.0
2006-04-28 10:32:00,2.2642,2.26473,2.26403,2.26448,43300000.0
2006-04-28 10:33:00,2.26469,2.26475,2.26441,2.26463,56100000.0
2006-04-28 10:34:00,2.26466,2.26471,2.26422,2.26434,63600001.0
2006-04-28 10:35:00,2.26421,2.26465,2.26406,2.26465,21400000.0
2006-04-28 10:36:00,2.2646,2.2646,2.26384,2.26384,16900000.0
2006-04-28 10:37:00,2.26401,2.26408,2.26385,2.26408,30600000.0
2006-04-28 10:38:00,2.26414,2.26448,2.26397,2.26443,47800000.0
2006-04-28 10:39:00,2.26428,2.26529,2.26426,2.26526,36300000.0
2006-04-28 10:40:00,2.26517,2.2655,2.26481,2.2655,33400000.0
2006-04-28 10:41:00,2.26564,2.26564,2.26531,2.26558,31800000.0
2006-04-28 10:42:00,2.2653,2.2653,2.2649,2.26497,20900000.0
2006-04-28 10:43:00,2.26479,2.26479,2.26442,2.26453,20400000.0
2006-04-28 10:44:00,2.26445,2.26466,2.26416,2.2642,48300000.0
2006-04-28 10:45:00,2.2643,2.26447,2.2643,2.26445,16800000.0
2006-04-28 10:46:00,2.2645,2.2646,2.26437,2.26443,33300000.0
2006-04-28 10:47:00,2.2641,2.2641,2.26341,2.26348,37200000.0
2006-04-28 10:48:00,2.26353,2.26389,2.26353,2.26372,37600000.0
2006-04-28 10:49:00,2.26362,2.26364,2.26332,2.26332,20100000.0
2006-04-28 10:50:00,2.26316,2.26318,2.26281,2.26297,46900000.0
2006-04-28 10:51:00,2.26289,2.26319,2.26281,2.26298,36300000.0
2006-04-28 10:52:00,2.26283,2.26283,2.26208,2.26221,38500000.0
2006-04-28 10:53:00,2.2623,2.26241,2.26201,2.26225,33800000.0
2006-04-28 10:54:00,2.26236,2.26244,2.26212,2.26228,30200000.0
2006-04-28 10:55:00,2.26242,2.26242,2.26208,2.26217,49300000.0
2006-04-28 10:56:00,2.26217,2.26236,2.26192,2.26202,30400000.0
2006-04-28 10:57:00,2.26191,2.26213,2.26175,2.26196,46900000.0
2006-04-28 10:58:00,2.26206,2.26261,2.26206,2.26261,16600000.0
2006-04-28 10:59:00,2.26254,2.26288,2.26214,2.26215,51100000.0
2006-04-28 11:00:00,2.26217,2.26266,2.26217,2.26266,29200000.0
2006-04-28 11:01:00,2.26281,2.2629,2.26259,2.26272,55100000.0
2006-04-28 11:02:00,2.26267,2.26293,2.26263,2.26293,29800000.0
2006-04-28 11:03:00,2.2628,2.26295,2.26247,2.26252,30500000.0
2006-04-28 11:04:00,2.2624,2.26244,2.26227,2.26227,39800000.0
2006-04-28 11:05:00,2.26228,2.26266,2.26228,2.26236,45900000.0
2006-04-28 11:06:00,2.2628,2.26305,2.2628,2.26305,21100000.0
2006-04-28 11:07:00,2.26292,2.2633,2.26292,2.26295,40900000.0
2006-04-28 11:08:00,2.26268,2.26315,2.26268,2.26315,35500001.0
2006-04-28 11:09:00,2.26327,2.26342,2.26309,2.26313,22200000.0
2006-04-28 11:10:00,2.2631,2.26379,2.2631,2.26368,26300000.0
2006-04-28 11:11:00,2.26374,2.26378,2.26366,2.26373,27200000.0
2006-04-28 11:12:00,2.26396,2.2641,2.26388,2.264,14400000.0
2006-04-28 11:13:00,2.26387,2.26393,2.26374,2.26375,35100000.0
2006-04-28 11:14:00,2.26362,2.26373,2.26308,2.26308,40600000.0
2006-04-28 11:15:00,2.26304,2.2632,2.26294,2.2632,31200000.0
2006-04-28 11:16:00,2.26284,2.26302,2.2628,2.26297,29500000.0
2006-04-28 11:17:00,2.2631,2.2631,2.26278,2.26278,26900000.0
2006-04-28 11:18:00,2.26275,2.26275,2.26233,2.2624,19600000.0
2006-04-28 11:19:00,2.26221,2.26229,2.26206,2.26215,44600000.0
2006-04-28 11:20:00,2.2623,2.26268,2.26224,2.26224,54600000.0
2006-04-28 11:21:00,2.26215,2.26257,2.26215,2.26242,21200000.0
2006-04-28 11:22:00,2.26259,2.26274,2.26256,2.26269,28200000.0
2006-04-28 11:23:00,2.26265,2.26265,2.2622,2.26224,38500000.0
2006-04-28 11:24:00,2.26232,2.26232,2.26177,2.26177,45600000.0
2006-04-28 11:25:00,2.26174,2.26186,2.26155,2.26155,32000000.0
2006-04-28 11:26:00,2.2616,2.2616,2.26143,2.26156,28800000.0
2006-04-28 11:27:00,2.26102,2.26128,2.26041,2.26041,35800000.0
2006-04-28 11:28:00,2.26025,2.26135,2.26025,2.26135,61000000.0
2006-04-28 11:29:00,2.26145,2.2615,2.2613,2.2613,48300000.0
2006-04-28 11:30:00,2.26132,2.26148,2.26132,2.26148,40300001.0
2006-04-28 11:31:00,2.26135,2.26155,2.2613,2.26135,47200001.0
2006-04-28 11:32:00,2.26135,2.26143,2.26128,2.26143,45200000.0
2006-04-28 11:33:00,2.26135,2.26145,2.26132,2.2614,47300000.0
2006-04-28 11:34:00,2.26135,2.26145,2.2613,2.26135,38000000.0
2006-04-28 11:35:00,2.2614,2.2615,2.2613,2.2613,33400000.0
2006-04-28 11:36:00,2.26144,2.26177,2.26139,2.26153,34900000.0
2006-04-28 11:37:00,2.26176,2.26229,2.26176,2.26229,23000000.0
2006-04-28 11:38:00,2.26219,2.26249,2.26211,2.26211,56100000.0
2006-04-28 11:39:00,2.26214,2.26228,2.26198,2.26207,45100000.0
2006-04-28 11:40:00,2.26192,2.2625,2.26186,2.2625,35800000.0
2006-04-28 11:41:00,2.26253,2.26314,2.26253,2.26293,29900000.0
2006-04-28 11:42:00,2.26294,2.26301,2.26275,2.26295,61400000.0
2006-04-28 11:43:00,2.26287,2.26312,2.26287,2.26312,29300000.0
2006-04-28 11:44:00,2.26312,2.26332,2.26312,2.26326,14200000.0
2006-04-28 11:45:00,2.26302,2.26302,2.2627,2.26279,30300000.0
2006-04-28 11:46:00,2.26305,2.26386,2.26305,2.26362,26500000.0
2006-04-28 11:47:00,2.26386,2.26389,2.26372,2.26372,10500000.0
2006-04-28 11:48:00,2.2636,2.26402,2.2636,2.26398,46000000.0
2006-04-28 11:49:00,2.26402,2.26457,2.26394,2.26437,34100000.0
2006-04-28 11:50:00,2.26436,2.26464,2.26436,2.26457,39400000.0
2006-04-28 11:51:00,2.26477,2.26488,2.26455,2.26484,48400000.0
2006-04-28 11:52:00,2.26504,2.26512,2.26444,2.26448,28400000.0
2006-04-28 11:53:00,2.26434,2.26451,2.26385,2.26399,24800000.0
2006-04-28 11:54:00,2.26411,2.26417,2.26388,2.26398,71800001.0
2006-04-28 11:55:00,2.26385,2.26401,2.26372,2.26383,28600000.0
2006-04-28 11:56:00,2.2639,2.26393,2.26368,2.2638,54600000.0
2006-04-28 11:57:00,2.26381,2.26409,2.26362,2.26409,41900000.0
2006-04-28 11:58:00,2.26411,2.26433,2.26396,2.26432,27900000.0
2006-04-28 11:59:00,2.26448,2.26462,2.2644,2.26455,37000000.0
2006-04-28 12:00:00,2.26452,2.26455,2.26429,2.26454,36200000.0
2006-04-28 12:01:00,2.26471,2.26529,2.26471,2.26513,55800000.0
2006-04-28 12:02:00,2.26528,2.26579,2.26516,2.26516,41600000.0
2006-04-28 12:03:00,2.26501,2.26535,2.26501,2.2652,34200000.0
2006-04-28 12:04:00,2.26509,2.26517,2.26491,2.26495,35000000.0
2006-04-28 12:05:00,2.26514,2.26517,2.26501,2.26506,44600000.0
2006-04-28 12:06:00,2.2653,2.2653,2.26484,2.26507,28400000.0
2006-04-28 12:07:00,2.265,2.265,2.26464,2.26464,54100000.0
2006-04-28 12:08:00,2.26476,2.26497,2.2643,2.2643,46800000.0
2006-04-28 12:09:00,2.2644,2.2647,2.26417,2.26417,30300000.0
2006-04-28 12:10:00,2.26399,2.26403,2.26363,2.26383,27100000.0
2006-04-28 12:11:00,2.26376,2.2638,2.26346,2.26362,51300000.0
2006-04-28 12:12:00,2.2635,2.26381,2.2635,2.26372,25400000.0
2006-04-28 12:13:00,2.26389,2.26445,2.26389,2.26425,39100000.0
2006-04-28 12:14:00,2.26428,2.26457,2.26425,2.26438,31800000.0
2006-04-28 12:15:00,2.26448,2.26511,2.26448,2.26504,32700000.0
2006-04-28 12:16:00,2.26499,2.26511,2.2648,2.26511,74900000.0
2006-04-28 12:17:00,2.26517,2.26517,2.26475,2.26475,33500000.0
2006-04-28 12:18:00,2.26476,2.26476,2.26411,2.26415,70000001.0
2006-04-28 12:19:00,2.2642,2.26448,2.2642,2.26431,16900000.0
2006-04-28 12:20:00,2.26426,2.26477,2.26426,2.26467,28700000.0
2006-04-28 12:21:00,2.26462,2.26495,2.26462,2.26494,33600000.0
2006-04-28 12:22:00,2.26512,2.26516,2.26491,2.26494,37500000.0
2006-04-28 12:23:00,2.26507,2.26511,2.26479,2.2649,76200000.0
2006-04-28 12:24:00,2.26492,2.26497,2.26453,2.26453,25400000.0
2006-04-28 12:25:00,2.26464,2.26464,2.26417,2.26417,25700000.0
2006-04-28 12:26:00,2.26421,2.26447,2.26421,2.26438,19600000.0
2006-04-28 12:27:00,2.26441,2.26463,2.26432,2.26463,44600000.0
2006-04-28 12:28:00,2.26464,2.26494,2.26455,2.26494,22900000.0
2006-04-28 12:29:00,2.26511,2.26525,2.2648,2.2651,55100001.0
2006-04-28 12:30:00,2.26517,2.26518,2.26498,2.26517,46300000.0
2006-04-28 12:31:00,2.26492,2.26492,2.26447,2.26452,15100000.0
2006-04-28 12:32:00,2.26454,2.26459,2.26419,2.26436,20000000.0
2006-04-28 12:33:00,2.26421,2.26442,2.26421,2.26433,35500000.0
2006-04-28 12:34:00,2.26397,2.26427,2.26397,2.26413,54600000.0
2006-04-28 12:35:00,2.26405,2.26407,2.26375,2.26375,34300000.0
2006-04-28 12:36:00,2.26389,2.26401,2.2634,2.2634,21100000.0
2006-04-28 12:37:00,2.26324,2.26324,2.26278,2.26286,28000000.0
2006-04-28 12:38:00,2.26268,2.26276,2.26226,2.26226,26700000.0
2006-04-28 12:39:00,2.26208,2.26237,2.26206,2.26206,56100000.0
2006-04-28 12:40:00,2.26201,2.26221,2.26195,2.262,51400000.0
2006-04-28 12:41:00,2.26206,2.26238,2.26206,2.26227,47800000.0
2006-04-28 12:42:00,2.26231,2.26252,2.26224,2.26248,41400000.0
2006-04-28 12:43:00,2.26257,2.26285,2.26257,2.26282,22600000.0
2006-04-28 12:44:00,2.2628,2.26308,2.26263,2.26287,28400000.0
2006-04-28 12:45:00,2.26295,2.26312,2.2626,2.26305,41500000.0
2006-04-28 12:46:00,2.26298,2.26315,2.26284,2.26315,30300000.0
2006-04-28 12:47:00,2.26308,2.26308,2.26266,2.26285,52200000.0
2006-04-28 12:48:00,2.26283,2.26289,2.26265,2.26287,40100000.0
2006-04-28 12:49:00,2.26295,2.26295,2.26256,2.26256,29500000.0
2006-04-28 12:50:00,2.26263,2.26279,2.26259,2.26272,36700000.0
2006-04-28 12:51:00,2.2626,2.2629,2.2625,2.2625,36200000.0
2006-04-28 12:52:00,2.26228,2.26228,2.26193,2.26214,35600000.0
2006-04-28 12:53:00,2.26197,2.26205,2.26171,2.26203,20800000.0
2006-04-28 12:54:00,2.26183,2.26252,2.26183,2.2625,58800000.0
2006-04-28 12:55:00,2.26241,2.26255,2.26229,2.26251,31900000.0
2006-04-28 12:56:00,2.26248,2.26306,2.26248,2.26303,22900000.0
2006-04-28 12:57:00,2.26315,2.26378,2.26299,2.26378,30000000.0
2006-04-28 12:58:00,2.26367,2.2638,2.26358,2.2638,39200000.0
2006-04-28 12:59:00,2.26359,2.26365,2.26352,2.26364,45200000.0
2006-04-28 13:00:00,2.26365,2.26376,2.26338,2.26342,40100000.0
2006-04-28 13:01:00,2.26342,2.26347,2.26319,2.26319,33200000.0
2006-04-28 13:02:00,2.26321,2.26337,2.26309,2.26325,30700000.0
2006-04-28 13:03:00,2.26303,2.26332,2.26285,2.26285,41900000.0
2006-04-28 13:04:00,2.26265,2.26265,2.26243,2.26257,39700000.0
2006-04-28 13:05:00,2.26263,2.26284,2.26251,2.26281,30900000.0
2006-04-28 13:06:00,2.26301,2.26368,2.26301,2.26356,21600000.0
2006-04-28 13:07:00,2.26358,2.2636,2.26341,2.2636,37200000.0
2006-04-28 13:08:00,2.26371,2.26387,2.26355,2.26355,31400000.0
2006-04-28 13:09:00,2.26342,2.26372,2.26341,2.26372,18300000.0
2006-04-28 13:10:00,2.26354,2.26431,2.26347,2.26431,41600000.0
2006-04-28 13:11:00,2.26438,2.26438,2.264,2.2641,49700000.0
2006-04-28 13:12:00,2.26425,2.26449,2.26424,2.26437,25800000.0
2006-04-28 13:13:00,2.26453,2.26487,2.26453,2.26487,34800000.0
2006-04-28 13:14:00,2.26493,2.26505,2.26492,2.26505,40500000.0
2006-04-28 13:15:00,2.265,2.26529,2.265,2.26529,48500000.0
2006-04-28 13:16:00,2.26499,2.26533,2.26498,2.26518,39200000.0
2006-04-28 13:17:00,2.26532,2.26575,2.26532,2.2656,29200000.0
2006-04-28 13:18:00,2.26563,2.26584,2.2654,2.26582,30600000.0
2006-04-28 13:19:00,2.26577,2.26577,2.26523,2.2653,22800000.0
2006-04-28 13:20:00,2.26545,2.26567,2.26542,2.2655,32700000.0
2006-04-28 13:21:00,2.26563,2.26576,2.26553,2.26562,23600000.0
2006-04-28 13:22:00,2.26553,2.26563,2.26546,2.26559,32500000.0
2006-04-28 13:23:00,2.26545,2.26545,2.2648,2.26489,16800000.0
2006-04-28 13:24:00,2.265,2.26516,2.26485,2.26498,21200000.0
2006-04-28 13:25:00,2.26494,2.26505,2.26484,2.26504,34400000.0
2006-04-28 13:26:00,2.26506,2.26515,2.26485,2.26506,30400000.0
2006-04-28 13:27:00,2.26493,2.26493,2.26456,2.26465,32000000.0
2006-04-28 13:28:00,2.26458,2.26486,2.26453,2.2647,37400000.0
2006-04-28 13:29:00,2.26479,2.26487,2.26468,2.2647,26000000.0
2006-04-28 13:30:00,2.26473,2.26483,2.26456,2.2648,58300000.0
2006-04-28 13:31:00,2.26471,2.26484,2.26463,2.26476,37300000.0
2006-04-28 13:32:00,2.26479,2.26514,2.26479,2.26505,41200000.0
2006-04-28 13:33:00,2.26503,2.26521,2.26487,2.26505,35400000.0
2006-04-28 13:34:00,2.26505,2.26523,2.26505,2.26505,47800000.0
2006-04-28 13:35:00,2.26505,2.26505,2.26466,2.26467,44400000.0
2006-04-28 13:36:00,2.26459,2.26487,2.26452,2.26487,28400000.0
2006-04-28 13:37:00,2.26476,2.26487,2.26476,2.26487,23800000.0
2006-04-28 13:38:00,2.26513,2.26513,2.26452,2.26452,40100000.0
2006-04-28 13:39:00,2.2643,2.26444,2.26413,2.26427,48600000.0
2006-04-28 13:40:00,2.26432,2.26439,2.26426,2.26428,27600000.0
2006-04-28 13:41:00,2.26407,2.26407,2.2639,2.2639,38000000.0
2006-04-28 13:42:00,2.26399,2.26425,2.26393,2.26425,27900000.0
2006-04-28 13:43:00,2.26434,2.26473,2.26434,2.26463,43399999.0
2006-04-28 13:44:00,2.26498,2.2651,2.26485,2.26501,33400000.0
2006-04-28 13:45:00,2.26501,2.26502,2.2648,2.26484,26200000.0
2006-04-28 13:46:00,2.26482,2.26484,2.26453,2.26484,66200000.0
2006-04-28 13:47:00,2.2648,2.2648,2.26451,2.26463,42900000.0
2006-04-28 13:48:00,2.26461,2.26466,2.26437,2.26437,47800000.0
2006-04-28 13:49:00,2.2644,2.26442,2.26419,2.26419,22000000.0
2006-04-28 13:50:00,2.26426,2.26459,2.26426,2.26457,22100000.0
2006-04-28 13:51:00,2.26451,2.26464,2.26439,2.26443,21600000.0
2006-04-28 13:52:00,2.26471,2.26483,2.2645,2.2648,29000000.0
2006-04-28 13:53:00,2.26479,2.26481,2.26439,2.26439,39500000.0
2006-04-28 13:54:00,2.26431,2.26448,2.26416,2.2643,29700000.0
2006-04-28 13:55:00,2.26419,2.26433,2.26407,2.26427,45400000.0
2006-04-28 13:56:00,2.26417,2.26452,2.26414,2.26449,41200000.0
2006-04-28 13:57:00,2.2647,2.26495,2.26451,2.26495,40200000.0
2006-04-28 13:58:00,2.26484,2.26507,2.2647,2.26507,44100000.0
2006-04-28 13:59:00,2.26484,2.26503,2.26484,2.26494,33800000.0
2006-04-28 14:00:00,2.26493,2.26493,2.26473,2.26484,29200000.0
2006-04-28 14:01:00,2.26488,2.26521,2.26488,2.26499,15100000.0
2006-04-28 14:02:00,2.26474,2.26483,2.26457,2.26469,22400000.0
2006-04-28 14:03:00,2.2649,2.26497,2.26487,2.26496,22600000.0
2006-04-28 14:04:00,2.2649,2.2649,2.26415,2.26415,25900000.0
2006-04-28 14:05:00,2.26401,2.26412,2.26398,2.26408,30200000.0
2006-04-28 14:06:00,2.2641,2.26436,2.26401,2.26428,36300000.0
2006-04-28 14:07:00,2.26433,2.26448,2.26407,2.26407,48000000.0
2006-04-28 14:08:00,2.26425,2.26467,2.26425,2.2644,38700000.0
2006-04-28 14:09:00,2.26462,2.2648,2.26462,2.2647,33700000.0
2006-04-28 14:10:00,2.26466,2.26466,2.26445,2.26456,44400000.0
2006-04-28 14:11:00,2.26451,2.2647,2.26434,2.26453,52200000.0
2006-04-28 14:12:00,2.26493,2.26493,2.2645,2.26451,37500000.0
2006-04-28 14:13:00,2.26436,2.26436,2.26414,2.26414,12800000.0
2006-04-28 14:14:00,2.26392,2.26392,2.26289,2.26298,33000000.0
2006-04-28 14:15:00,2.26302,2.26399,2.26302,2.26399,30800000.0
2006-04-28 14:16:00,2.2641,2.26425,2.26385,2.26394,29900000.0
2006-04-28 14:17:00,2.26384,2.26393,2.26345,2.26345,33400000.0
2006-04-28 14:18:00,2.26356,2.26362,2.26349,2.26356,28400000.0
2006-04-28 14:19:00,2.26362,2.26366,2.26244,2.26262,36700000.0
2006-04-28 14:20:00,2.26281,2.26338,2.2626,2.26338,48400000.0
2006-04-28 14:21:00,2.2633,2.26367,2.26321,2.26343,29500000.0
2006-04-28 14:22:00,2.26332,2.26332,2.263,2.26305,31100000.0
2006-04-28 14:23:00,2.26292,2.26314,2.26287,2.26314,49200000.0
2006-04-28 14:24:00,2.26309,2.26309,2.26294,2.263,50100000.0
2006-04-28 14:25:00,2.263,2.26332,2.26278,2.26291,33000000.0
2006-04-28 14:26:00,2.26289,2.26331,2.26261,2.26331,48100000.0
2006-04-28 14:27:00,2.26342,2.26358,2.26329,2.26358,25000000.0
2006-04-28 14:28:00,2.26331,2.26355,2.26325,2.26337,54800000.0
2006-04-28 14:29:00,2.2634,2.2634,2.26332,2.26332,26800000.0
2006-04-28 14:30:00,2.26367,2.26402,2.26334,2.26338,37800000.0
2006-04-28 14:31:00,2.26335,2.2639,2.26335,2.26377,34000000.0
2006-04-28 14:32:00,2.26352,2.26354,2.26262,2.26274,40800000.0
2006-04-28 14:33:00,2.26242,2.26364,2.26242,2.26353,33100000.0
2006-04-28 14:34:00,2.26362,2.26362,2.26315,2.26321,58400000.0
2006-04-28 14:35:00,2.263,2.26304,2.26245,2.26245,47400000.0
2006-04-28 14:36:00,2.26234,2.26291,2.26233,2.26273,32900000.0
2006-04-28 14:37:00,2.26246,2.26282,2.2624,2.26255,54700000.0
2006-04-28 14:38:00,2.2627,2.26288,2.26238,2.26253,32100000.0
2006-04-28 14:39:00,2.2625,2.26276,2.26209,2.26209,16000000.0
2006-04-28 14:40:00,2.26189,2.26197,2.26172,2.2619,52900000.0
2006-04-28 14:41:00,2.26174,2.2619,2.26157,2.2619,28000000.0
2006-04-28 14:42:00,2.26203,2.26203,2.26161,2.26169,26700000.0
2006-04-28 14:43:00,2.26159,2.2621,2.26145,2.2621,62700000.0
2006-04-28 14:44:00,2.26212,2.26251,2.26211,2.26251,46600000.0
2006-04-28 14:45:00,2.26254,2.26254,2.26203,2.26222,50400000.0
2006-04-28 14:46:00,2.26231,2.2625,2.26192,2.26192,41500000.0
2006-04-28 14:47:00,2.26189,2.26221,2.26186,2.26201,18600000.0
2006-04-28 14:48:00,2.2619,2.26229,2.26189,2.26219,40500000.0
2006-04-28 14:49:00,2.26226,2.26241,2.2621,2.26237,36900000.0
2006-04-28 14:50:00,2.26246,2.2627,2.26238,2.26246,25300000.0
2006-04-28 14:51:00,2.26246,2.26278,2.26238,2.26238,47600000.0
2006-04-28 14:52:00,2.26243,2.26243,2.2621,2.26223,49600000.0
2006-04-28 14:53:00,2.2619,2.26192,2.26155,2.26174,43300000.0
2006-04-28 14:54:00,2.2615,2.2615,2.26124,2.26135,36000000.0
2006-04-28 14:55:00,2.26137,2.26143,2.2609,2.26116,43200000.0
2006-04-28 14:56:00,2.26106,2.26134,2.26102,2.26108,30000000.0
2006-04-28 14:57:00,2.26078,2.26078,2.26038,2.26058,35400000.0
2006-04-28 14:58:00,2.26064,2.26079,2.26056,2.26061,44900000.0
2006-04-28 14:59:00,2.26046,2.26064,2.26036,2.26049,21300000.0
2006-04-28 15:00:00,2.26033,2.26072,2.26033,2.26055,40100000.0
2006-04-28 15:01:00,2.26053,2.26067,2.26042,2.26043,28000000.0
2006-04-28 15:02:00,2.26064,2.26085,2.26064,2.26085,29600000.0
2006-04-28 15:03:00,2.2609,2.2609,2.26046,2.26046,35800000.0
2006-04-28 15:04:00,2.26047,2.26113,2.26047,2.26113,41800000.0
2006-04-28 15:05:00,2.26115,2.2613,2.26078,2.26107,22500000.0
2006-04-28 15:06:00,2.26084,2.26127,2.26084,2.26094,46600000.0
2006-04-28 15:07:00,2.26097,2.2613,2.2608,2.2608,23400000.0
2006-04-28 15:08:00,2.26089,2.2612,2.26074,2.26082,25400000.0
2006-04-28 15:09:00,2.26099,2.26106,2.26064,2.26078,28300000.0
2006-04-28 15:10:00,2.26073,2.26091,2.26056,2.26088,19800000.0
2006-04-28 15:11:00,2.261,2.26137,2.261,2.26133,15200000.0
2006-04-28 15:12:00,2.26139,2.26158,2.26125,2.26125,19700000.0
2006-04-28 15:13:00,2.2617,2.26191,2.26158,2.26158,47300000.0
2006-04-28 15:14:00,2.26179,2.26187,2.26152,2.2617,22000000.0
2006-04-28 15:15:00,2.26178,2.26178,2.26135,2.2614,21300000.0
2006-04-28 15:16:00,2.26136,2.26171,2.2613,2.26156,24000000.0
2006-04-28 15:17:00,2.26151,2.26179,2.26144,2.26155,49400001.0
2006-04-28 15:18:00,2.26148,2.26158,2.26134,2.26158,16700000.0
2006-04-28 15:19:00,2.26161,2.26181,2.2615,2.2618,56000000.0
2006-04-28 15:20:00,2.26198,2.26238,2.26198,2.26237,32500000.0
2006-04-28 15:21:00,2.26235,2.26235,2.26215,2.26224,34800000.0
2006-04-28 15:22:00,2.26202,2.26229,2.26162,2.26198,31900000.0
2006-04-28 15:23:00,2.26187,2.26205,2.26182,2.26205,37900000.0
2006-04-28 15:24:00,2.26209,2.2623,2.2614,2.26141,25600000.0
2006-04-28 15:25:00,2.26135,2.26135,2.26106,2.26106,14100000.0
2006-04-28 15:26:00,2.26097,2.26105,2.26069,2.26084,26700000.0
2006-04-28 15:27:00,2.26088,2.26103,2.26079,2.26079,29200000.0
2006-04-28 15:28:00,2.26078,2.26104,2.26078,2.26091,47300000.0
2006-04-28 15:29:00,2.26091,2.26093,2.26067,2.26076,29600000.0
2006-04-28 15:30:00,2.26068,2.26096,2.26068,2.2607,36900000.0
2006-04-28 15:31:00,2.26078,2.26092,2.26078,2.26088,30400000.0
2006-04-28 15:32:00,2.26097,2.26113,2.26089,2.26089,24000000.0
2006-04-28 15:33:00,2.26078,2.26089,2.26073,2.26073,39500000.0
2006-04-28 15:34:00,2.26079,2.26085,2.26014,2.26014,21700000.0
2006-04-28 15:35:00,2.25998,2.26038,2.25998,2.26031,58400000.0
2006-04-28 15:36:00,2.26024,2.26056,2.2601,2.26056,53100000.0
2006-04-28 15:37:00,2.26064,2.26064,2.26041,2.2606,22200000.0
2006-04-28 15:38:00,2.26059,2.26059,2.26004,2.26007,56599999.0
2006-04-28 15:39:00,2.2602,2.2602,2.25983,2.25987,40700000.0
2006-04-28 15:40:00,2.25986,2.25986,2.25922,2.25934,28100000.0
2006-04-28 15:41:00,2.25934,2.2594,2.25842,2.25853,54700000.0
2006-04-28 15:42:00,2.25826,2.25826,2.25774,2.25812,21700000.0
2006-04-28 15:43:00,2.25809,2.25845,2.25791,2.25845,32699999.0
2006-04-28 15:44:00,2.2582,2.25852,2.25813,2.2582,32100000.0
2006-04-28 15:45:00,2.2582,2.25827,2.25801,2.25824,34600000.0
2006-04-28 15:46:00,2.25819,2.25845,2.25789,2.25842,41000000.0
2006-04-28 15:47:00,2.25876,2.25953,2.25876,2.25927,43000000.0
2006-04-28 15:48:00,2.25925,2.25954,2.25877,2.25877,34200000.0
2006-04-28 15:49:00,2.25888,2.25974,2.25863,2.25974,46200000.0
2006-04-28 15:50:00,2.25974,2.25974,2.2591,2.25919,44900000.0
2006-04-28 15:51:00,2.25887,2.25909,2.25858,2.25858,31200000.0
2006-04-28 15:52:00,2.25843,2.25909,2.25835,2.25889,33800000.0
2006-04-28 15:53:00,2.25857,2.25865,2.25855,2.25855,27400000.0
2006-04-28 15:54:00,2.25855,2.25868,2.25852,2.25852,40100000.0
2006-04-28 15:55:00,2.25855,2.25865,2.25852,2.25855,31000000.0
2006-04-28 15:56:00,2.25855,2.25873,2.25855,2.25855,12200000.0
2006-04-28 15:57:00,2.25785,2.25854,2.25768,2.25854,48699999.0
2006-04-28 15:58:00,2.25863,2.25871,2.25853,2.25862,51500000.0
2006-04-28 15:59:00,2.2586,2.25872,2.25849,2.2586,33300000.0
2006-04-28 16:00:00,2.25848,2.25865,2.25842,2.25865,32500000.0
2006-04-28 16:01:00,2.25857,2.25879,2.25849,2.25868,50600000.0
2006-04-28 16:02:00,2.25851,2.25868,2.25846,2.25868,14000000.0
2006-04-28 16:03:00,2.25856,2.25868,2.25847,2.25847,25500000.0
2006-04-28 16:04:00,2.25853,2.25867,2.25852,2.25863,31800000.0
2006-04-28 16:05:00,2.25863,2.2587,2.25853,2.25861,39200000.0
2006-04-28 16:06:00,2.25863,2.25873,2.25848,2.2586,27600000.0
2006-04-28 16:07:00,2.25852,2.2586,2.25852,2.2586,9800000.0
2006-04-28 16:08:00,2.2586,2.2588,2.25856,2.25856,39100000.0
2006-04-28 16:09:00,2.25872,2.25944,2.25872,2.25944,15700000.0
2006-04-28 16:10:00,2.25955,2.25961,2.25945,2.25957,42400000.0
2006-04-28 16:11:00,2.25951,2.25951,2.2587,2.2587,22600000.0
2006-04-28 16:12:00,2.25845,2.25906,2.25845,2.25902,59600000.0
2006-04-28 16:13:00,2.2591,2.25926,2.2582,2.2584,36000000.0
2006-04-28 16:14:00,2.25876,2.25876,2.25808,2.25814,39300000.0
2006-04-28 16:15:00,2.25855,2.25878,2.25855,2.25878,12500000.0
2006-04-28 16:16:00,2.25921,2.25921,2.25911,2.25919,39400000.0
2006-04-28 16:17:00,2.25916,2.25934,2.25898,2.25926,32800000.0
2006-04-28 16:18:00,2.25885,2.25902,2.25837,2.25859,41900000.0
2006-04-28 16:19:00,2.25851,2.25896,2.25834,2.25852,36400000.0
2006-04-28 16:20:00,2.25836,2.25836,2.25792,2.25808,23600000.0
2006-04-28 16:21:00,2.25835,2.25853,2.25815,2.25825,28700000.0
2006-04-28 16:22:00,2.25832,2.25842,2.25824,2.25834,26300000.0
2006-04-28 16:23:00,2.25826,2.25869,2.25826,2.25863,38900000.0
2006-04-28 16:24:00,2.25856,2.25891,2.25843,2.25851,31600000.0
2006-04-28 16:25:00,2.25877,2.25888,2.2586,2.25888,53499999.0
2006-04-28 16:26:00,2.25892,2.25895,2.25822,2.25837,26600000.0
2006-04-28 16:27:00,2.25841,2.25854,2.25799,2.25799,49100000.0
2006-04-28 16:28:00,2.25793,2.25814,2.25778,2.2581,49200000.0
2006-04-28 16:29:00,2.25795,2.25815,2.25795,2.2581,27900000.0
2006-04-28 16:30:00,2.25805,2.25825,2.25805,2.2581,37300000.0
2006-04-28 16:31:00,2.25805,2.25825,2.25797,2.25808,35900000.0
2006-04-28 16:32:00,2.25831,2.25847,2.25831,2.25838,19500000.0
2006-04-28 16:33:00,2.25849,2.2587,2.25847,2.2587,25300000.0
2006-04-28 16:34:00,2.25858,2.25924,2.25853,2.25909,58500000.0
2006-04-28 16:35:00,2.25897,2.25928,2.25894,2.25913,37100000.0
2006-04-28 16:36:00,2.25887,2.25887,2.25875,2.25879,50000000.0
2006-04-28 16:37:00,2.2589,2.25921,2.25867,2.25918,46800001.0
2006-04-28 16:38:00,2.2593,2.25944,2.25884,2.25904,44300000.0
2006-04-28 16:39:00,2.25907,2.25907,2.25881,2.25891,42600000.0
2006-04-28 16:40:00,2.25928,2.25946,2.259,2.25934,39699999.0
2006-04-28 16:41:00,2.25942,2.25951,2.259,2.259,37000000.0
2006-04-28 16:42:00,2.25882,2.25896,2.25867,2.25887,46500000.0
2006-04-28 16:43:00,2.25892,2.2594,2.2588,2.2594,54900000.0
2006-04-28 16:44:00,2.25936,2.25946,2.25925,2.25936,37000000.0
2006-04-28 16:45:00,2.25945,2.25954,2.25901,2.25906,42100000.0
2006-04-28 16:46:00,2.25905,2.25905,2.25856,2.2589,29200000.0
2006-04-28 16:47:00,2.25887,2.259,2.25859,2.25883,43700000.0
2006-04-28 16:48:00,2.259,2.25921,2.25872,2.25917,35400000.0
2006-04-28 16:49:00,2.25901,2.25947,2.25901,2.25912,40400000.0
2006-04-28 16:50:00,2.2595,2.25975,2.25934,2.25971,26500000.0
2006-04-28 16:51:00,2.25975,2.2599,2.2597,2.25985,41300000.0
2006-04-28 16:52:00,2.25975,2.2599,2.25975,2.2599,22900000.0
2006-04-28 16:53:00,2.25993,2.25993,2.25975,2.25975,11200000.0
2006-04-28 16:54:00,2.2599,2.2605,2.2599,2.2605,79900001.0
2006-04-28 16:55:00,2.26017,2.26051,2.26006,2.26051,25200000.0
2006-04-28 16:56:00,2.2609,2.26141,2.26089,2.26141,31300000.0
2006-04-28 16:57:00,2.26163,2.2624,2.26154,2.26222,34800000.0
2006-04-28 16:58:00,2.26215,2.26221,2.26079,2.26079,26200000.0
2006-04-28 16:59:00,2.26074,2.26098,2.26024,2.26049,41200000.0
2006-04-28 17:00:00,2.26059,2.26085,2.2601,2.2601,51400000.0
2006-04-28 17:01:00,2.26038,2.26081,2.26033,2.26055,41600000.0
2006-04-28 17:02:00,2.2603,2.26091,2.26029,2.26091,49000000.0
2006-04-28 17:03:00,2.26094,2.2612,2.26064,2.2612,45000000.0
2006-04-28 17:04:00,2.26109,2.26112,2.2607,2.2607,18500000.0
2006-04-28 17:05:00,2.2605,2.26056,2.2592,2.2592,36000000.0
2006-04-28 17:06:00,2.25914,2.25972,2.25884,2.25972,43500000.0
2006-04-28 17:07:00,2.26023,2.26048,2.25992,2.26045,28400000.0
2006-04-28 17:08:00,2.26059,2.26068,2.2599,2.2599,43300000.0
2006-04-28 17:09:00,2.25982,2.25982,2.25914,2.25935,26200000.0
2006-04-28 17:10:00,2.2594,2.25995,2.2593,2.2598,40400000.0
2006-04-28 17:11:00,2.25994,2.261,2.25994,2.26086,40400000.0
2006-04-28 17:12:00,2.26102,2.26229,2.26102,2.26212,26400000.0
2006-04-28 17:13:00,2.26233,2.26264,2.26233,2.26245,48200000.0
2006-04-28 17:14:00,2.26254,2.26278,2.26238,2.26278,30300000.0
2006-04-28 17:15:00,2.26295,2.26314,2.2626,2.26269,45300000.0
2006-04-28 17:16:00,2.26259,2.26309,2.2624,2.26265,48600000.0
2006-04-28 17:17:00,2.26249,2.2626,2.26214,2.26243,49300000.0
2006-04-28 17:18:00,2.26242,2.26242,2.26188,2.26208,47100000.0
2006-04-28 17:19:00,2.26209,2.26245,2.26173,2.26173,39800000.0
2006-04-28 17:20:00,2.26153,2.26157,2.26126,2.26129,41000000.0
2006-04-28 17:21:00,2.26115,2.26129,2.26047,2.26047,52900000.0
2006-04-28 17:22:00,2.26065,2.26102,2.26055,2.26078,23300000.0
2006-04-28 17:23:00,2.26097,2.26156,2.26097,2.26151,29800000.0
2006-04-28 17:24:00,2.26156,2.26171,2.26117,2.26127,34000000.0
2006-04-28 17:25:00,2.26131,2.26158,2.26105,2.26117,36800000.0
2006-04-28 17:26:00,2.26111,2.26163,2.26111,2.26163,26800000.0
2006-04-28 17:27:00,2.26158,2.26158,2.26145,2.2615,23400000.0
2006-04-28 17:28:00,2.26155,2.26155,2.26143,2.26145,34700000.0
2006-04-28 17:29:00,2.26148,2.26148,2.26143,2.26143,7100000.0
2006-04-28 17:30:00,2.26147,2.26165,2.26145,2.26145,79300000.0
2006-04-28 17:31:00,2.26168,2.26168,2.26122,2.26159,16800000.0
2006-04-28 17:32:00,2.26165,2.26275,2.26156,2.26225,62900000.0
2006-04-28 17:33:00,2.26187,2.26261,2.26187,2.26261,20200000.0
2006-04-28 17:34:00,2.26225,2.26225,2.2617,2.26185,40900000.0
2006-04-28 17:35:00,2.26187,2.26202,2.26172,2.26202,36800001.0
2006-04-28 17:36:00,2.26208,2.26268,2.26208,2.26268,17500000.0
2006-04-28 17:37:00,2.26283,2.26301,2.26256,2.26256,41500000.0
2006-04-28 17:38:00,2.2624,2.26242,2.26228,2.26242,23200000.0
2006-04-28 17:39:00,2.26243,2.26257,2.26225,2.26225,35900000.0
2006-04-28 17:40:00,2.2622,2.26274,2.2622,2.26252,33700000.0
2006-04-28 17:41:00,2.26262,2.26262,2.26219,2.26219,27800000.0
2006-04-28 17:42:00,2.26229,2.26241,2.26208,2.26219,75700000.0
2006-04-28 17:43:00,2.26236,2.26251,2.26223,2.26238,28500000.0
2006-04-28 17:44:00,2.2623,2.2623,2.26115,2.26132,37300000.0
2006-04-28 17:45:00,2.26148,2.26179,2.26141,2.26141,28800000.0
2006-04-28 17:46:00,2.2615,2.26172,2.26139,2.26139,28900000.0
2006-04-28 17:47:00,2.26122,2.26173,2.26122,2.26173,27200000.0
2006-04-28 17:48:00,2.26172,2.26214,2.26172,2.26205,33000000.0
2006-04-28 17:49:00,2.262,2.26218,2.26139,2.26139,26800000.0
2006-04-28 17:50:00,2.26113,2.26133,2.26067,2.26067,32800000.0
2006-04-28 17:51:00,2.26069,2.26103,2.26069,2.26098,19700000.0
2006-04-28 17:52:00,2.26094,2.26112,2.26085,2.26112,45600000.0
2006-04-28 17:53:00,2.26104,2.26143,2.26104,2.26137,43600000.0
2006-04-28 17:54:00,2.26128,2.26162,2.26128,2.26162,12000000.0
2006-04-28 17:55:00,2.26126,2.26126,2.26106,2.26106,7100000.0
2006-04-28 17:56:00,2.26101,2.26119,2.26089,2.26089,32000000.0
2006-04-28 17:57:00,2.26064,2.26064,2.26025,2.26028,26500000.0
2006-04-28 17:58:00,2.26047,2.26063,2.2603,2.26055,45000000.0
2006-04-28 17:59:00,2.26046,2.26059,2.26037,2.26043,30100000.0
2006-04-28 18:00:00,2.26048,2.26055,2.26045,2.26045,41400000.0
2006-04-28 18:01:00,2.2605,2.26067,2.26037,2.26037,318000000.0
2006-04-28 18:02:00,2.26048,2.26065,2.26037,2.26047,345900000.0
2006-04-28 18:03:00,2.26028,2.26049,2.26015,2.26023,499900000.0
2006-04-28 18:04:00,2.26036,2.26038,2.26001,2.26001,281900001.0
2006-04-28 18:05:00,2.25998,2.26005,2.2598,2.25985,210500000.0
2006-04-28 18:06:00,2.2598,2.25995,2.25949,2.25964,450400001.0
2006-04-28 18:07:00,2.25963,2.25985,2.25949,2.25985,446500000.0
2006-04-28 18:08:00,2.25969,2.25986,2.25949,2.25962,405600000.0
2006-04-28 18:09:00,2.25955,2.25977,2.2595,2.25965,315800001.0
2006-04-28 18:10:00,2.25965,2.25977,2.2595,2.25965,275200001.0
2006-04-28 18:11:00,2.2596,2.2597,2.25948,2.25965,210600000.0
2006-04-28 18:12:00,2.26053,2.26071,2.25977,2.26037,191200000.0
2006-04-28 18:13:00,2.25966,2.26069,2.25966,2.26043,153500000.0
2006-04-28 18:14:00,2.26055,2.26055,2.25959,2.25959,273200000.0
2006-04-28 18:15:00,2.25958,2.25996,2.2595,2.25957,270700000.0
2006-04-28 18:16:00,2.25986,2.26039,2.25986,2.25992,353899998.0
2006-04-28 18:17:00,2.25998,2.26022,2.25976,2.25976,261199999.0
2006-04-28 18:18:00,2.25988,2.2601,2.25959,2.25981,177900000.0
2006-04-28 18:19:00,2.25983,2.26015,2.25977,2.25993,283100000.0
2006-04-28 18:20:00,2.25993,2.26044,2.25985,2.26037,163200000.0
2006-04-28 18:21:00,2.2603,2.26054,2.26017,2.2604,238699998.0
2006-04-28 18:22:00,2.26043,2.26065,2.26032,2.26065,220500001.0
2006-04-28 18:23:00,2.26065,2.2608,2.26039,2.26073,333400000.0
2006-04-28 18:24:00,2.26075,2.26099,2.26041,2.26073,266200000.0
2006-04-28 18:25:00,2.26084,2.26128,2.26069,2.26105,295799999.0
2006-04-28 18:26:00,2.26108,2.26115,2.26075,2.26075,367000000.0
2006-04-28 18:27:00,2.26058,2.26085,2.26051,2.26052,305400000.0
2006-04-28 18:28:00,2.26052,2.26095,2.26047,2.26079,208799999.0
2006-04-28 18:29:00,2.26073,2.26094,2.26048,2.26062,233700001.0
2006-04-28 18:30:00,2.26055,2.26055,2.2601,2.2601,283000000.0
2006-04-28 18:31:00,2.26017,2.26046,2.26017,2.26028,177400000.0
2006-04-28 18:32:00,2.26034,2.26034,2.26009,2.26013,151700000.0
2006-04-28 18:33:00,2.26023,2.26057,2.26023,2.2603,277900000.0
2006-04-28 18:34:00,2.26028,2.26028,2.25987,2.26006,421100000.0
2006-04-28 18:35:00,2.25998,2.25998,2.25959,2.25997,168900000.0
2006-04-28 18:36:00,2.25996,2.25996,2.25943,2.25954,74700000.0
2006-04-28 18:37:00,2.25946,2.25953,2.25914,2.25935,126300000.0
2006-04-28 18:38:00,2.2593,2.25942,2.25904,2.25933,97200000.0
2006-04-28 18:39:00,2.25942,2.2601,2.25936,2.25963,190900000.0
2006-04-28 18:40:00,2.25969,2.25969,2.25926,2.25926,224800000.0
2006-04-28 18:41:00,2.25928,2.25961,2.25923,2.2595,201500000.0
2006-04-28 18:42:00,2.25969,2.2598,2.25928,2.2598,104900000.0
2006-04-28 18:43:00,2.25977,2.25977,2.2593,2.25941,55300000.0
2006-04-28 18:44:00,2.25942,2.25948,2.25912,2.25913,132200000.0
2006-04-28 18:45:00,2.2591,2.25922,2.25876,2.25877,70400000.0
2006-04-28 18:46:00,2.25869,2.25869,2.25851,2.25861,38300000.0
2006-04-28 18:47:00,2.25859,2.25882,2.25859,2.25879,34000000.0
2006-04-28 18:48:00,2.25859,2.25883,2.2585,2.25856,108600000.0
2006-04-28 18:49:00,2.25876,2.25876,2.25853,2.25867,19200000.0
2006-04-28 18:50:00,2.25859,2.25862,2.25842,2.2586,44700000.0
2006-04-28 18:51:00,2.2586,2.25886,2.25841,2.25842,157300000.0
2006-04-28 18:52:00,2.2585,2.25875,2.25847,2.25864,195900001.0
2006-04-28 18:53:00,2.25878,2.25888,2.25843,2.25843,149200000.0
2006-04-28 18:54:00,2.25833,2.25853,2.25833,2.25853,126300000.0
2006-04-28 18:55:00,2.25855,2.25863,2.2582,2.25822,170300000.0
2006-04-28 18:56:00,2.25818,2.25822,2.25812,2.25814,53200000.0
2006-04-28 18:57:00,2.25818,2.25841,2.25811,2.25811,64400000.0
2006-04-28 18:58:00,2.25816,2.25841,2.25813,2.25821,206700000.0
2006-04-28 18:59:00,2.25825,2.25863,2.25819,2.25863,176000000.0
2006-04-28 19:00:00,2.25874,2.2593,2.25874,2.2593,87400000.0
2006-04-28 19:01:00,2.25931,2.25931,2.25909,2.25917,31800000.0
2006-04-28 19:02:00,2.25918,2.25927,2.25903,2.25927,156900000.0
2006-04-28 19:03:00,2.25934,2.25965,2.25924,2.25924,95400000.0
2006-04-28 19:04:00,2.25925,2.2593,2.25925,2.2593,35600000.0
2006-04-28 19:05:00,2.25957,2.25972,2.25912,2.25945,65300000.0
2006-04-28 19:06:00,2.25927,2.25972,2.25879,2.25879,232499999.0
2006-04-28 19:07:00,2.25935,2.25935,2.25858,2.25917,141700000.0
2006-04-28 19:08:00,2.25941,2.25948,2.25919,2.25938,201300000.0
2006-04-28 19:09:00,2.25922,2.25939,2.25915,2.25939,139600000.0
2006-04-28 19:10:00,2.25936,2.25947,2.2591,2.25936,97400000.0
2006-04-28 19:11:00,2.25942,2.25973,2.25942,2.2596,45400000.0
2006-04-28 19:12:00,2.25939,2.25946,2.25903,2.2591,32300000.0
2006-04-28 19:13:00,2.25882,2.25882,2.25792,2.25792,148700000.0
2006-04-28 19:14:00,2.25793,2.25823,2.25777,2.25777,111200000.0
2006-04-28 19:15:00,2.25774,2.25801,2.25774,2.25801,115000000.0
2006-04-28 19:16:00,2.25807,2.25807,2.2579,2.25793,53200001.0
2006-04-28 19:17:00,2.25792,2.25792,2.25764,2.25771,78700000.0
2006-04-28 19:18:00,2.25765,2.25792,2.25764,2.25764,147400001.0
2006-04-28 19:19:00,2.25761,2.25809,2.25761,2.25785,94300001.0
2006-04-28 19:20:00,2.25795,2.258,2.2578,2.2579,131700000.0
2006-04-28 19:21:00,2.25796,2.25867,2.25796,2.25836,106200000.0
2006-04-28 19:22:00,2.25828,2.25829,2.25791,2.25817,62100000.0
2006-04-28 19:23:00,2.25802,2.25816,2.25796,2.2581,152100000.0
2006-04-28 19:24:00,2.25824,2.25824,2.25801,2.25821,86900000.0
2006-04-28 19:25:00,2.25819,2.25819,2.25791,2.25803,91700000.0
2006-04-28 19:26:00,2.25806,2.25844,2.25806,2.25844,132500000.0
2006-04-28 19:27:00,2.25865,2.25881,2.25856,2.25859,153300000.0
2006-04-28 19:28:00,2.25861,2.25888,2.25861,2.25879,82000000.0
2006-04-28 19:29:00,2.25881,2.25891,2.25869,2.25883,104400000.0
2006-04-28 19:30:00,2.25881,2.25908,2.25875,2.25881,179000000.0
2006-04-28 19:31:00,2.25877,2.25894,2.25873,2.25894,68900000.0
2006-04-28 19:32:00,2.25888,2.25898,2.25864,2.25895,109000000.0
2006-04-28 19:33:00,2.25901,2.2592,2.25901,2.25913,40000000.0
2006-04-28 19:34:00,2.25933,2.25988,2.25906,2.25968,90000000.0
2006-04-28 19:35:00,2.2601,2.26066,2.25984,2.25985,130600000.0
2006-04-28 19:36:00,2.25988,2.26008,2.25975,2.25975,106600000.0
2006-04-28 19:37:00,2.25979,2.25992,2.2596,2.25962,47800000.0
2006-04-28 19:38:00,2.2595,2.25977,2.2595,2.25975,45700000.0
2006-04-28 19:39:00,2.25971,2.25996,2.25968,2.25985,48600000.0
2006-04-28 19:40:00,2.25964,2.25982,2.25948,2.25972,119200000.0
2006-04-28 19:41:00,2.25987,2.26051,2.25987,2.26007,85000000.0
2006-04-28 19:42:00,2.26012,2.26025,2.2599,2.26,64400000.0
2006-04-28 19:43:00,2.25994,2.26012,2.25976,2.26012,59100000.0
2006-04-28 19:44:00,2.26029,2.26043,2.26028,2.2603,96600000.0
2006-04-28 19:45:00,2.26018,2.26018,2.26002,2.26009,30800000.0
2006-04-28 19:46:00,2.26027,2.26034,2.25967,2.25967,88000000.0
2006-04-28 19:47:00,2.25956,2.26001,2.25956,2.26001,17600000.0
2006-04-28 19:48:00,2.25998,2.26009,2.25982,2.25988,59300000.0
2006-04-28 19:49:00,2.26008,2.26026,2.26008,2.26023,98099999.0
2006-04-28 19:50:00,2.26028,2.26031,2.26011,2.26023,63000000.0
2006-04-28 19:51:00,2.26022,2.26022,2.25997,2.26016,118800000.0
2006-04-28 19:52:00,2.2602,2.26053,2.2602,2.26053,56100000.0
2006-04-28 19:53:00,2.26043,2.26043,2.26028,2.26028,25900000.0
2006-04-28 19:54:00,2.26031,2.26045,2.25998,2.2601,83700000.0
2006-04-28 19:55:00,2.26003,2.26082,2.26003,2.26082,36700000.0
2006-04-28 19:56:00,2.26075,2.26104,2.26039,2.26087,65900001.0
2006-04-28 19:57:00,2.26094,2.26094,2.26059,2.26076,136000000.0
2006-04-28 19:58:00,2.26067,2.26067,2.26038,2.2604,110200000.0
2006-04-28 19:59:00,2.2604,2.26061,2.2604,2.26053,93500000.0
2006-04-28 20:00:00,2.26061,2.26086,2.26058,2.26072,70400000.0
2006-04-28 20:01:00,2.26074,2.26083,2.26049,2.26074,61500000.0
2006-04-28 20:02:00,2.26054,2.26054,2.26019,2.26025,48800000.0
2006-04-28 20:03:00,2.26044,2.26084,2.26044,2.26084,20800000.0
2006-04-28 20:04:00,2.26071,2.26083,2.26056,2.26066,20100000.0
2006-04-28 20:05:00,2.2607,2.26093,2.2607,2.2609,49500000.0
2006-04-28 20:06:00,2.26106,2.26152,2.26106,2.26126,33300000.0
2006-04-28 20:07:00,2.26135,2.26135,2.26081,2.26082,54100000.0
2006-04-28 20:08:00,2.26082,2.26108,2.26069,2.26069,89700000.0
2006-04-28 20:09:00,2.26068,2.26068,2.2606,2.26065,38000000.0
2006-04-28 20:10:00,2.26069,2.26072,2.26047,2.26072,39300000.0
2006-04-28 20:11:00,2.26082,2.26129,2.26082,2.26129,61300000.0
2006-04-28 20:12:00,2.26141,2.26154,2.26115,2.26131,154700000.0
2006-04-28 20:13:00,2.26118,2.26163,2.26118,2.26163,200700001.0
2006-04-28 20:14:00,2.26175,2.26197,2.26171,2.26197,87900000.0
2006-04-28 20:15:00,2.2619,2.26216,2.26181,2.26186,183100000.0
2006-04-28 20:16:00,2.26188,2.2622,2.26188,2.26195,152500000.0
2006-04-28 20:17:00,2.26185,2.26185,2.2617,2.26176,32400000.0
2006-04-28 20:18:00,2.26182,2.26186,2.26155,2.26174,75700000.0
2006-04-28 20:19:00,2.26177,2.26209,2.26172,2.26202,157600000.0
2006-04-28 20:20:00,2.26207,2.26241,2.2619,2.26232,229600000.0
2006-04-28 20:21:00,2.26238,2.26285,2.26238,2.26285,76400000.0
2006-04-28 20:22:00,2.26287,2.26287,2.26247,2.26247,82500000.0
2006-04-28 20:23:00,2.26232,2.26245,2.26207,2.26215,175000000.0
2006-04-28 20:24:00,2.26203,2.26223,2.26201,2.26217,38000000.0
2006-04-28 20:25:00,2.26213,2.26231,2.26198,2.26206,177000000.0
2006-04-28 20:26:00,2.26213,2.26215,2.26192,2.2621,165600000.0
2006-04-28 20:27:00,2.26211,2.26222,2.26195,2.26222,116800000.0
2006-04-28 20:28:00,2.26214,2.26224,2.26187,2.26206,252800001.0
2006-04-28 20:29:00,2.2622,2.26228,2.26194,2.26205,135900000.0
2006-04-28 20:30:00,2.26203,2.26222,2.26183,2.26188,362400000.0
2006-04-28 20:31:00,2.26175,2.26218,2.26175,2.262,244100000.0
2006-04-28 20:32:00,2.262,2.262,2.26167,2.26175,348400000.0
2006-04-28 20:33:00,2.26175,2.2618,2.2616,2.26177,71800000.0
2006-04-28 20:34:00,2.26186,2.26226,2.26186,2.26217,88200000.0
2006-04-28 20:35:00,2.26225,2.26225,2.26198,2.26209,40900000.0
2006-04-28 20:36:00,2.26202,2.26202,2.26148,2.26162,67300000.0
2006-04-28 20:37:00,2.26148,2.26159,2.26129,2.26142,133500001.0
2006-04-28 20:38:00,2.26145,2.26156,2.26129,2.26131,145600000.0
2006-04-28 20:39:00,2.26132,2.26147,2.26132,2.26142,124199999.0
2006-04-28 20:40:00,2.2615,2.2615,2.26134,2.26143,141100000.0
2006-04-28 20:41:00,2.26154,2.26232,2.26154,2.26206,130900000.0
2006-04-28 20:42:00,2.26212,2.26237,2.26177,2.2618,70300000.0
2006-04-28 20:43:00,2.26182,2.26182,2.26158,2.26171,96700000.0
2006-04-28 20:44:00,2.26162,2.26162,2.26113,2.26116,209500000.0
2006-04-28 20:45:00,2.26123,2.26158,2.2612,2.26158,44400000.0
2006-04-28 20:46:00,2.2617,2.26195,2.26164,2.26164,32200000.0
2006-04-28 20:47:00,2.26165,2.26165,2.26133,2.26149,153300001.0
2006-04-28 20:48:00,2.26158,2.26185,2.26158,2.26175,223700000.0
2006-04-28 20:49:00,2.2618,2.26197,2.26154,2.26177,116200000.0
2006-04-28 20:50:00,2.2617,2.26187,2.26129,2.26135,129600000.0
2006-04-28 20:51:00,2.26135,2.26156,2.26132,2.26132,93900000.0
2006-04-28 20:52:00,2.26137,2.26157,2.2612,2.26136,155300000.0
2006-04-28 20:53:00,2.26139,2.26147,2.26124,2.26138,215800000.0
2006-04-28 20:54:00,2.26139,2.26139,2.26121,2.26126,172600000.0
2006-04-28 20:55:00,2.26131,2.26154,2.26131,2.2614,27800000.0
2006-04-28 20:56:00,2.26135,2.26144,2.26111,2.26112,267300000.0
2006-04-28 20:57:00,2.26109,2.26131,2.26098,2.26109,364000002.0
2006-04-28 20:58:00,2.26119,2.26145,2.26096,2.26106,205200001.0
2006-04-28 20:59:00,2.26107,2.26125,2.26077,2.26097,275700000.0
2006-04-28 21:00:00,2.26094,2.26094,2.26045,2.26072,196400000.0
2006-04-28 21:01:00,2.26077,2.26105,2.26074,2.26095,306800000.0
2006-04-28 21:02:00,2.26104,2.26108,2.26078,2.26078,117100000.0
2006-04-28 21:03:00,2.26078,2.26095,2.26071,2.26071,111599999.0
2006-04-28 21:04:00,2.26064,2.26069,2.26046,2.26062,36500000.0
2006-04-28 21:05:00,2.26064,2.26082,2.26056,2.26057,73500000.0
2006-04-28 21:06:00,2.26055,2.26061,2.2605,2.26054,75800000.0
2006-04-28 21:07:00,2.26053,2.26079,2.26041,2.2607,26200000.0
2006-04-28 21:08:00,2.26075,2.26087,2.2607,2.26086,21000000.0
2006-04-28 21:09:00,2.26089,2.2609,2.26078,2.26088,42600000.0
2006-04-28 21:10:00,2.26089,2.26089,2.2607,2.26084,84800000.0
2006-04-28 21:11:00,2.26083,2.2609,2.26065,2.26076,121700000.0
2006-04-28 21:12:00,2.26075,2.26078,2.26068,2.26078,37700000.0
2006-04-28 21:13:00,2.26079,2.26115,2.26074,2.26115,148000000.0
2006-04-28 21:14:00,2.26129,2.26178,2.26127,2.26178,169600000.0
2006-04-28 21:15:00,2.26167,2.26177,2.26138,2.26138,141200000.0
2006-04-28 21:16:00,2.26137,2.26153,2.26118,2.26153,83200000.0
2006-04-28 21:17:00,2.26155,2.26159,2.26131,2.26143,167000000.0
2006-04-28 21:18:00,2.26143,2.26143,2.26126,2.26126,112300000.0
2006-04-28 21:19:00,2.26117,2.26121,2.26103,2.26117,81400000.0
2006-04-28 21:20:00,2.26122,2.26131,2.26096,2.26096,214900000.0
2006-04-28 21:21:00,2.26097,2.26117,2.26087,2.26109,224000001.0
2006-04-28 21:22:00,2.26123,2.26149,2.26112,2.26138,139700000.0
2006-04-28 21:23:00,2.26148,2.26148,2.26118,2.26134,120099999.0
2006-04-28 21:24:00,2.2614,2.26143,2.26133,2.26138,75700000.0
2006-04-28 21:25:00,2.26131,2.26142,2.26131,2.26142,46600000.0
2006-04-28 21:26:00,2.26153,2.26174,2.2615,2.26174,26200000.0
2006-04-28 21:27:00,2.26189,2.26211,2.26173,2.26208,79600000.0
2006-04-28 21:28:00,2.26212,2.26212,2.26182,2.26195,101500000.0
2006-04-28 21:29:00,2.26198,2.26218,2.26191,2.26203,56100000.0
2006-04-28 21:30:00,2.26202,2.26202,2.26171,2.26183,26800000.0
2006-04-28 21:31:00,2.26178,2.26195,2.26172,2.26187,36800001.0
2006-04-28 21:32:00,2.26203,2.26203,2.26174,2.26192,169400000.0
2006-04-28 21:33:00,2.26181,2.26193,2.26175,2.26175,65099999.0
2006-04-28 21:34:00,2.26187,2.26212,2.26187,2.26199,111800000.0
2006-04-28 21:35:00,2.26212,2.26219,2.26211,2.26213,42500000.0
2006-04-28 21:36:00,2.26207,2.26207,2.26197,2.26197,9100000.0
2006-04-28 21:37:00,2.2619,2.26199,2.26188,2.26199,75300000.0
2006-04-28 21:38:00,2.2619,2.26199,2.26166,2.26195,94400000.0
2006-04-28 21:39:00,2.26195,2.26224,2.26195,2.26205,43300000.0
2006-04-28 21:40:00,2.26216,2.26218,2.26184,2.26198,44900000.0
2006-04-28 21:41:00,2.26195,2.26206,2.26185,2.26204,17000000.0
2006-04-28 21:42:00,2.2621,2.26231,2.26203,2.26228,117100000.0
2006-04-28 21:43:00,2.26231,2.2625,2.26222,2.2623,91400000.0
2006-04-28 21:44:00,2.26238,2.26253,2.26217,2.26253,105500000.0
2006-04-28 21:45:00,2.26271,2.26296,2.26271,2.26292,78800000.0
2006-04-28 21:46:00,2.26312,2.26336,2.26312,2.26312,72100000.0
2006-04-28 21:47:00,2.26307,2.26309,2.26286,2.26295,112300000.0
2006-04-28 21:48:00,2.26297,2.26318,2.26297,2.26309,56600001.0
2006-04-28 21:49:00,2.26315,2.26317,2.26294,2.26294,110600001.0
2006-04-28 21:50:00,2.26302,2.26302,2.26282,2.263,38500000.0
2006-04-28 21:51:00,2.26312,2.26312,2.26298,2.26298,50800000.0
2006-04-28 21:52:00,2.26299,2.26339,2.26299,2.26335,138700000.0
2006-04-28 21:53:00,2.26344,2.26368,2.26334,2.26352,55100000.0
2006-04-28 21:54:00,2.26359,2.26373,2.26355,2.26364,23900000.0
2006-04-28 21:55:00,2.26379,2.26397,2.26377,2.26385,69200000.0
2006-04-28 21:56:00,2.26382,2.26385,2.26339,2.26339,45400000.0
2006-04-28 21:57:00,2.26305,2.26305,2.26259,2.26259,21200000.0
2006-04-28 21:58:00,2.26203,2.26226,2.26146,2.26146,39000000.0
2006-04-28 21:59:00,2.26129,2.26129,2.26098,2.26124,175700000.0
2006-04-28 22:00:00,2.2613,2.26195,2.26123,2.26195,78700000.0
2006-04-28 22:01:00,2.26182,2.26182,2.26132,2.26137,29900000.0
2006-04-28 22:02:00,2.26132,2.26143,2.26114,2.26116,96600000.0
2006-04-28 22:03:00,2.26123,2.26123,2.26059,2.26066,41200000.0
2006-04-28 22:04:00,2.26078,2.26123,2.26078,2.26095,99700000.0
2006-04-28 22:05:00,2.26089,2.26089,2.2605,2.26065,60600000.0
2006-04-28 22:06:00,2.26048,2.26048,2.26023,2.2603,29200000.0
2006-04-28 22:07:00,2.26044,2.26056,2.26023,2.26039,40199999.0
2006-04-28 22:08:00,2.26055,2.2606,2.26011,2.26021,23700000.0
2006-04-28 22:09:00,2.26043,2.26079,2.26043,2.26056,36300000.0
2006-04-28 22:10:00,2.26081,2.26099,2.26064,2.26064,32300000.0
2006-04-28 22:11:00,2.26013,2.26066,2.25977,2.26066,28800000.0
2006-04-28 22:12:00,2.26079,2.26079,2.26032,2.26039,46000000.0
2006-04-28 22:13:00,2.26027,2.26039,2.2598,2.2598,39800000.0
2006-04-28 22:14:00,2.2594,2.25965,2.2593,2.25932,21900000.0
2006-04-28 22:15:00,2.25909,2.25923,2.25891,2.25916,94500000.0
2006-04-28 22:16:00,2.25917,2.25974,2.25914,2.25944,151900000.0
2006-04-28 22:17:00,2.25967,2.2599,2.25967,2.25975,29200000.0
2006-04-28 22:18:00,2.2601,2.26056,2.25994,2.26056,46700000.0
2006-04-28 22:19:00,2.26066,2.26066,2.26041,2.26047,45500000.0
2006-04-28 22:20:00,2.26038,2.26038,2.26016,2.26016,32500000.0
2006-04-28 22:21:00,2.26021,2.26033,2.26017,2.26033,51000000.0
2006-04-28 22:22:00,2.26035,2.26057,2.26034,2.26039,126600000.0
2006-04-28 22:23:00,2.26032,2.26038,2.26029,2.26033,93900000.0
2006-04-28 22:24:00,2.26025,2.26025,2.25997,2.25997,31400000.0
2006-04-28 22:25:00,2.26008,2.26015,2.25976,2.25985,50300000.0
2006-04-28 22:26:00,2.25999,2.26022,2.25999,2.26022,21600000.0
2006-04-28 22:27:00,2.26025,2.26035,2.26023,2.26027,27900000.0
2006-04-28 22:28:00,2.26031,2.26031,2.26008,2.26008,38900000.0
2006-04-28 22:29:00,2.25995,2.26,2.25976,2.25985,177000000.0
2006-04-28 22:30:00,2.25979,2.25992,2.25957,2.25981,110400000.0
2006-04-28 22:31:00,2.25987,2.25987,2.25971,2.25971,15200000.0
2006-04-28 22:32:00,2.25972,2.25981,2.25965,2.25965,37700000.0
2006-04-28 22:33:00,2.25968,2.26009,2.25968,2.26009,51600000.0
2006-04-28 22:34:00,2.26012,2.26021,2.26003,2.26004,82600000.0
2006-04-28 22:35:00,2.25984,2.26046,2.25984,2.26012,31300000.0
2006-04-28 22:36:00,2.26001,2.26004,2.25986,2.26004,18800000.0
2006-04-28 22:37:00,2.26007,2.26012,2.25994,2.25994,25100000.0
2006-04-28 22:38:00,2.26008,2.2603,2.25999,2.26019,57400000.0
2006-04-28 22:39:00,2.26012,2.26025,2.26012,2.26013,19500000.0
2006-04-28 22:40:00,2.2601,2.26019,2.25998,2.26017,32200000.0
2006-04-28 22:41:00,2.26012,2.26019,2.26003,2.26019,47100000.0
2006-04-28 22:42:00,2.26029,2.26029,2.26007,2.26019,71300000.0
2006-04-28 22:43:00,2.26027,2.2606,2.26027,2.26037,150600000.0
2006-04-28 22:44:00,2.26035,2.26057,2.26032,2.26053,68300000.0
2006-04-28 22:45:00,2.26056,2.26059,2.26048,2.26048,56000000.0
2006-04-28 22:46:00,2.26061,2.26073,2.26061,2.26066,89200000.0
2006-04-28 22:47:00,2.26077,2.26077,2.26051,2.26062,43000000.0
2006-04-28 22:48:00,2.26062,2.26088,2.26062,2.26073,65200000.0
2006-04-28 22:49:00,2.26075,2.26084,2.26044,2.2605,60000000.0
2006-04-28 22:50:00,2.26028,2.26028,2.26017,2.26017,8800000.0
2006-04-28 22:51:00,2.2601,2.26032,2.26009,2.26012,65100000.0
2006-04-28 22:52:00,2.26009,2.26032,2.26002,2.26032,61900000.0
2006-04-28 22:53:00,2.2603,2.26052,2.26018,2.26018,56900000.0
2006-04-28 22:54:00,2.26007,2.26012,2.25999,2.26001,56300000.0
2006-04-28 22:55:00,2.25998,2.26046,2.25998,2.26042,55700000.0
2006-04-28 22:56:00,2.26058,2.26074,2.26045,2.2606,70699999.0
2006-04-28 22:57:00,2.2608,2.26098,2.26064,2.26098,24700000.0
2006-04-28 22:58:00,2.26073,2.26111,2.26073,2.26097,21900000.0
2006-04-28 22:59:00,2.26097,2.261,2.26083,2.26095,30700000.0
2006-04-30 23:00:00,2.25858,2.25917,2.25858,2.25886,48700000.0
2006-04-30 23:01:00,2.25917,2.25922,2.25864,2.25864,26800000.0
2006-04-30 23:02:00,2.25866,2.25916,2.25866,2.25902,63000000.0
2006-04-30 23:03:00,2.2589,2.25901,2.25877,2.25888,19600000.0
2006-04-30 23:04:00,2.25889,2.25894,2.25872,2.25888,29900000.0
2006-04-30 23:05:00,2.25917,2.25917,2.25862,2.25865,28900000.0
2006-04-30 23:06:00,2.25905,2.25909,2.25857,2.2588,34200000.0
2006-04-30 23:07:00,2.2586,2.2587,2.25834,2.25855,40400000.0
2006-04-30 23:08:00,2.25806,2.25833,2.25783,2.25783,38000000.0
2006-04-30 23:09:00,2.2583,2.2583,2.258,2.25813,13800000.0
2006-04-30 23:10:00,2.25819,2.25849,2.25804,2.25804,47700000.0
2006-04-30 23:11:00,2.25786,2.25814,2.25774,2.2578,28300000.0
2006-04-30 23:12:00,2.25777,2.25825,2.25773,2.25798,54800000.0
2006-04-30 23:13:00,2.25791,2.25827,2.25782,2.25807,29000000.0
2006-04-30 23:14:00,2.25789,2.25822,2.25779,2.25782,61900000.0
2006-04-30 23:15:00,2.25771,2.25784,2.25761,2.25783,37200000.0
2006-04-30 23:16:00,2.25784,2.25808,2.25765,2.25796,39700000.0
2006-04-30 23:17:00,2.25791,2.25808,2.2577,2.25785,29800000.0
2006-04-30 23:18:00,2.25792,2.25807,2.25758,2.25758,25800000.0
2006-04-30 23:19:00,2.25773,2.25797,2.25767,2.25767,19200000.0
2006-04-30 23:20:00,2.25745,2.25784,2.25726,2.25732,53200000.0
2006-04-30 23:21:00,2.25737,2.25783,2.25732,2.25783,26300000.0
2006-04-30 23:22:00,2.2578,2.2578,2.25722,2.25779,50900000.0
2006-04-30 23:23:00,2.25745,2.25771,2.25722,2.25727,50600000.0
2006-04-30 23:24:00,2.2571,2.25767,2.25695,2.2576,38100000.0
2006-04-30 23:25:00,2.25763,2.25771,2.25697,2.25697,56000000.0
2006-04-30 23:26:00,2.257,2.25748,2.257,2.25748,39500000.0
2006-04-30 23:27:00,2.25744,2.25783,2.25737,2.25737,33200000.0
2006-04-30 23:28:00,2.2575,2.25784,2.25736,2.25784,31500000.0
2006-04-30 23:29:00,2.25784,2.25826,2.25776,2.25806,47300000.0
2006-04-30 23:30:00,2.25812,2.25812,2.25772,2.25772,42200000.0
2006-04-30 23:31:00,2.25769,2.25776,2.2575,2.2575,53700000.0
2006-04-30 23:32:00,2.25743,2.25775,2.25729,2.25775,33600000.0
2006-04-30 23:33:00,2.25749,2.25788,2.25728,2.25785,40000000.0
2006-04-30 23:34:00,2.25793,2.25793,2.25724,2.25726,45600000.0
2006-04-30 23:35:00,2.25721,2.25798,2.25711,2.25779,65300000.0
2006-04-30 23:36:00,2.25778,2.25781,2.25748,2.25756,61200000.0
2006-04-30 23:37:00,2.25742,2.25768,2.25673,2.25744,44100000.0
2006-04-30 23:38:00,2.2572,2.25793,2.25688,2.25793,41000000.0
2006-04-30 23:39:00,2.25728,2.25802,2.25717,2.25775,69799999.0
2006-04-30 23:40:00,2.25753,2.25792,2.25707,2.25739,26400000.0
2006-04-30 23:41:00,2.25735,2.25779,2.25718,2.25721,52400000.0
2006-04-30 23:42:00,2.25753,2.25783,2.25694,2.25732,23000000.0
2006-04-30 23:43:00,2.25728,2.25767,2.25713,2.25713,54400000.0
2006-04-30 23:44:00,2.25749,2.25761,2.25662,2.25708,39500000.0
2006-04-30 23:45:00,2.25746,2.25751,2.25694,2.25709,28600000.0
2006-04-30 23:46:00,2.25705,2.25739,2.25643,2.25727,51200000.0
2006-04-30 23:47:00,2.25727,2.25749,2.25727,2.25731,25000000.0
2006-04-30 23:48:00,2.25721,2.25782,2.25707,2.25727,94200000.0
2006-04-30 23:49:00,2.25746,2.25777,2.25743,2.25756,29300000.0
2006-04-30 23:50:00,2.25761,2.25798,2.25737,2.25757,23800000.0
2006-04-30 23:51:00,2.25772,2.25797,2.25741,2.25797,49500001.0
2006-04-30 23:52:00,2.2579,2.25805,2.25754,2.25771,39200000.0
2006-04-30 23:53:00,2.25738,2.25827,2.25734,2.25815,22100000.0
2006-04-30 23:54:00,2.25805,2.2581,2.25758,2.25758,40700000.0
2006-04-30 23:55:00,2.25755,2.25774,2.25742,2.25753,41900000.0
2006-04-30 23:56:00,2.25774,2.25796,2.25727,2.25727,41000000.0
2006-04-30 23:57:00,2.25763,2.25789,2.25744,2.25761,51900000.0
2006-04-30 23:58:00,2.25771,2.25796,2.25753,2.25765,40400000.0
2006-04-30 23:59:00,2.25765,2.25808,2.25755,2.25808,46200000.0
2006-05-01 00:00:00,2.25775,2.25821,2.25737,2.25817,34200000.0
2006-05-01 00:01:00,2.25815,2.2586,2.2571,2.25804,46700000.0
2006-05-01 00:02:00,2.25922,2.25925,2.25858,2.25885,23800000.0
2006-05-01 00:03:00,2.25912,2.25918,2.25815,2.25837,63499999.0
2006-05-01 00:04:00,2.25894,2.25912,2.25816,2.25859,26500000.0
2006-05-01 00:05:00,2.25863,2.25932,2.25863,2.25894,52400000.0
2006-05-01 00:06:00,2.25843,2.25855,2.25742,2.25808,44400000.0
2006-05-01 00:07:00,2.25778,2.2589,2.25778,2.2589,49800000.0
2006-05-01 00:08:00,2.25878,2.25901,2.25821,2.25838,34000000.0
2006-05-01 00:09:00,2.25798,2.25896,2.25769,2.25896,30700000.0
2006-05-01 00:10:00,2.25902,2.25916,2.25779,2.25869,40200000.0
2006-05-01 00:11:00,2.25857,2.25886,2.25813,2.25884,47900000.0
2006-05-01 00:12:00,2.2587,2.25884,2.25817,2.25849,33200000.0
2006-05-01 00:13:00,2.25864,2.25877,2.25842,2.25856,47100000.0
2006-05-01 00:14:00,2.25891,2.25893,2.2587,2.25873,56900000.0
2006-05-01 00:15:00,2.25867,2.25897,2.25867,2.25876,32000000.0
2006-05-01 00:16:00,2.2587,2.25899,2.25848,2.2588,41500000.0
2006-05-01 00:17:00,2.25855,2.25868,2.25705,2.25852,32900000.0
2006-05-01 00:18:00,2.25887,2.25891,2.25784,2.25836,37800000.0
2006-05-01 00:19:00,2.25877,2.25877,2.25798,2.25867,40800000.0
2006-05-01 00:20:00,2.25882,2.25908,2.258,2.25839,52600000.0
2006-05-01 00:21:00,2.25892,2.25892,2.25852,2.2589,41100000.0
2006-05-01 00:22:00,2.25873,2.25884,2.25821,2.25868,39500000.0
2006-05-01 00:23:00,2.25882,2.25882,2.2579,2.2584,72300000.0
2006-05-01 00:24:00,2.25918,2.25918,2.25843,2.25879,50100000.0
2006-05-01 00:25:00,2.25877,2.25884,2.25808,2.25838,38600000.0
2006-05-01 00:26:00,2.25853,2.25888,2.25847,2.25869,52100000.0
2006-05-01 00:27:00,2.25877,2.25926,2.25844,2.25844,54700000.0
2006-05-01 00:28:00,2.25854,2.2586,2.25819,2.25821,31600000.0
2006-05-01 00:29:00,2.25833,2.25867,2.25809,2.25857,46700000.0
2006-05-01 00:30:00,2.25845,2.25847,2.25826,2.2583,43500000.0
2006-05-01 00:31:00,2.25828,2.25856,2.25817,2.25835,47700000.0
2006-05-01 00:32:00,2.25813,2.25855,2.25778,2.25808,62200000.0
2006-05-01 00:33:00,2.2583,2.25862,2.25761,2.25761,32000000.0
2006-05-01 00:34:00,2.25805,2.25854,2.25762,2.25817,28300000.0
2006-05-01 00:35:00,2.25794,2.25881,2.2575,2.25802,64500000.0
2006-05-01 00:36:00,2.25803,2.25873,2.25758,2.25818,26500000.0
2006-05-01 00:37:00,2.25872,2.25908,2.25832,2.25863,25200000.0
2006-05-01 00:38:00,2.25952,2.25952,2.25809,2.25809,60699999.0
2006-05-01 00:39:00,2.25908,2.25994,2.25852,2.25973,26200000.0
2006-05-01 00:40:00,2.25967,2.25982,2.25875,2.25944,32000000.0
2006-05-01 00:41:00,2.25958,2.2598,2.25893,2.25975,29300000.0
2006-05-01 00:42:00,2.25983,2.26002,2.25961,2.2599,45200000.0
2006-05-01 00:43:00,2.25995,2.25997,2.2588,2.25941,29100000.0
2006-05-01 00:44:00,2.26,2.26009,2.25858,2.25921,31400000.0
2006-05-01 00:45:00,2.25931,2.25985,2.25931,2.2595,25800000.0
2006-05-01 00:46:00,2.25942,2.25969,2.25916,2.25953,59100000.0
2006-05-01 00:47:00,2.25961,2.25962,2.25919,2.25933,60300000.0
2006-05-01 00:48:00,2.25907,2.2597,2.2588,2.25965,28400000.0
2006-05-01 00:49:00,2.25945,2.25968,2.25871,2.25968,44500001.0
2006-05-01 00:50:00,2.25938,2.25983,2.25924,2.25971,51000000.0
2006-05-01 00:51:00,2.25972,2.26026,2.2594,2.26022,42000000.0
2006-05-01 00:52:00,2.25988,2.26001,2.25926,2.25999,45700000.0
2006-05-01 00:53:00,2.25986,2.26006,2.2592,2.25984,52700000.0
2006-05-01 00:54:00,2.25953,2.25996,2.25953,2.2597,31900000.0
2006-05-01 00:55:00,2.25945,2.26027,2.2591,2.26019,31600000.0
2006-05-01 00:56:00,2.26032,2.26032,2.25877,2.25877,36500000.0
2006-05-01 00:57:00,2.25973,2.26,2.25914,2.25973,55600000.0
2006-05-01 00:58:00,2.25945,2.25969,2.259,2.25966,45300000.0
2006-05-01 00:59:00,2.25975,2.25984,2.25901,2.25963,31600000.0
2006-05-01 01:00:00,2.25969,2.25988,2.25862,2.25985,56300000.0
2006-05-01 01:01:00,2.26,2.26007,2.25954,2.2598,31800000.0
2006-05-01 01:02:00,2.26107,2.26107,2.26006,2.26006,78100000.0
2006-05-01 01:03:00,2.26003,2.26014,2.25966,2.25966,51500000.0
2006-05-01 01:04:00,2.25969,2.25987,2.25969,2.25986,16300000.0
2006-05-01 01:05:00,2.25996,2.26013,2.25981,2.25989,33300000.0
2006-05-01 01:06:00,2.25989,2.26004,2.25989,2.26004,36700000.0
2006-05-01 01:07:00,2.26008,2.26025,2.26004,2.2602,26100000.0
2006-05-01 01:08:00,2.26013,2.2602,2.25998,2.26,32100000.0
2006-05-01 01:09:00,2.26014,2.26025,2.25993,2.25995,37900000.0
2006-05-01 01:10:00,2.26017,2.26031,2.2601,2.26022,35200000.0
2006-05-01 01:11:00,2.26016,2.26031,2.26016,2.26031,34000000.0
2006-05-01 01:12:00,2.26031,2.26049,2.26028,2.26037,50800000.0
2006-05-01 01:13:00,2.2602,2.26025,2.2602,2.2602,23700000.0
2006-05-01 01:14:00,2.26018,2.26018,2.26005,2.26005,47700000.0
2006-05-01 01:15:00,2.26019,2.26037,2.26019,2.26029,25600000.0
2006-05-01 01:16:00,2.26034,2.26039,2.26019,2.26033,33500000.0
2006-05-01 01:17:00,2.26026,2.26054,2.26026,2.26034,23800000.0
2006-05-01 01:18:00,2.26032,2.26039,2.26029,2.26039,32100000.0
2006-05-01 01:19:00,2.26057,2.26076,2.26055,2.26076,7200000.0
2006-05-01 01:20:00,2.26074,2.26088,2.26065,2.26079,39300000.0
2006-05-01 01:21:00,2.26097,2.26143,2.26097,2.26136,43600000.0
2006-05-01 01:22:00,2.26131,2.26131,2.26108,2.26118,40500000.0
2006-05-01 01:23:00,2.26113,2.2612,2.26103,2.26117,29600000.0
2006-05-01 01:24:00,2.26127,2.26128,2.2611,2.2611,22600000.0
2006-05-01 01:25:00,2.2612,2.26125,2.26118,2.26125,9600000.0
2006-05-01 01:26:00,2.2612,2.2613,2.26118,2.26118,42000000.0
2006-05-01 01:27:00,2.26118,2.26139,2.26115,2.26123,84700000.0
2006-05-01 01:28:00,2.26133,2.26133,2.26106,2.26107,54199999.0
2006-05-01 01:29:00,2.26106,2.26117,2.26099,2.26099,36200000.0
2006-05-01 01:30:00,2.26103,2.26129,2.26103,2.26117,54200000.0
2006-05-01 01:31:00,2.26108,2.26125,2.26096,2.26125,27800000.0
2006-05-01 01:32:00,2.2613,2.2613,2.2611,2.26117,17200000.0
2006-05-01 01:33:00,2.26115,2.2613,2.26112,2.26125,98800001.0
2006-05-01 01:34:00,2.26132,2.26143,2.26119,2.26121,61700000.0
2006-05-01 01:35:00,2.26129,2.26147,2.26122,2.26147,30400000.0
2006-05-01 01:36:00,2.26146,2.26169,2.26141,2.26169,25200000.0
2006-05-01 01:37:00,2.26155,2.26178,2.26152,2.26152,30400000.0
2006-05-01 01:38:00,2.26158,2.26177,2.2615,2.26166,26600000.0
2006-05-01 01:39:00,2.26155,2.26155,2.26127,2.26127,33000000.0
2006-05-01 01:40:00,2.26133,2.26148,2.2613,2.26135,20300000.0
2006-05-01 01:41:00,2.26141,2.26148,2.26121,2.26142,81800000.0
2006-05-01 01:42:00,2.2614,2.26179,2.2614,2.26179,50900001.0
2006-05-01 01:43:00,2.26173,2.26177,2.26156,2.26167,55400000.0
2006-05-01 01:44:00,2.26159,2.26159,2.26119,2.26119,5600000.0
2006-05-01 01:45:00,2.26106,2.2612,2.26106,2.26106,25000000.0
2006-05-01 01:46:00,2.26091,2.26122,2.26089,2.26105,17600000.0
2006-05-01 01:47:00,2.26108,2.26121,2.26108,2.26118,29500000.0
2006-05-01 01:48:00,2.26132,2.26155,2.26115,2.26155,54300000.0
2006-05-01 01:49:00,2.26154,2.26154,2.26127,2.26127,27200000.0
2006-05-01 01:50:00,2.26121,2.2616,2.26121,2.2616,45800000.0
2006-05-01 01:51:00,2.26157,2.26171,2.26136,2.26145,47100000.0
2006-05-01 01:52:00,2.26139,2.26163,2.26138,2.26143,53200000.0
2006-05-01 01:53:00,2.26128,2.26143,2.26128,2.26143,20800000.0
2006-05-01 01:54:00,2.26127,2.26135,2.26122,2.26124,37000000.0
2006-05-01 01:55:00,2.26118,2.26118,2.26114,2.26114,26700000.0
2006-05-01 01:56:00,2.26115,2.26125,2.2611,2.2611,61200000.0
2006-05-01 01:57:00,2.26124,2.26124,2.26095,2.26103,34500000.0
2006-05-01 01:58:00,2.26105,2.26111,2.26088,2.26092,31300000.0
2006-05-01 01:59:00,2.26084,2.26093,2.26073,2.26083,30900000.0
2006-05-01 02:00:00,2.26069,2.2608,2.26042,2.26054,42400000.0
2006-05-01 02:01:00,2.26047,2.26077,2.26047,2.26071,35300000.0
2006-05-01 02:02:00,2.26081,2.26114,2.26081,2.26111,33700000.0
2006-05-01 02:03:00,2.2611,2.26112,2.261,2.261,8800000.0
2006-05-01 02:04:00,2.26099,2.26104,2.26099,2.26104,6800000.0
2006-05-01 02:05:00,2.26093,2.26105,2.26078,2.26105,49900000.0
2006-05-01 02:06:00,2.26097,2.26146,2.26097,2.26146,12500000.0
2006-05-01 02:07:00,2.26147,2.26176,2.26147,2.26176,72999999.0
2006-05-01 02:08:00,2.2618,2.2618,2.2618,2.2618,13500000.0
2006-05-01 02:09:00,2.26191,2.26191,2.26141,2.26141,34300000.0
2006-05-01 02:10:00,2.2615,2.26158,2.26135,2.26146,25300000.0
2006-05-01 02:11:00,2.26131,2.26146,2.26131,2.26146,16200000.0
2006-05-01 02:12:00,2.26147,2.26153,2.26127,2.26153,28600000.0
2006-05-01 02:13:00,2.26149,2.26154,2.26138,2.26138,47600000.0
2006-05-01 02:14:00,2.26145,2.26149,2.26139,2.26139,24000000.0
2006-05-01 02:15:00,2.26153,2.26153,2.26136,2.26138,26000000.0
2006-05-01 02:16:00,2.26132,2.26146,2.26132,2.26142,16000000.0
2006-05-01 02:17:00,2.26133,2.26155,2.26124,2.26127,22300000.0
2006-05-01 02:18:00,2.26112,2.26134,2.26102,2.26128,45300000.0
2006-05-01 02:19:00,2.26148,2.26148,2.26133,2.26133,29500000.0
2006-05-01 02:20:00,2.26134,2.26134,2.26119,2.26133,37500000.0
2006-05-01 02:21:00,2.26134,2.26142,2.26134,2.26135,17800000.0
2006-05-01 02:22:00,2.26139,2.26139,2.26114,2.26137,42400000.0
2006-05-01 02:23:00,2.26133,2.26133,2.26117,2.26119,19700000.0
2006-05-01 02:24:00,2.26127,2.26133,2.26119,2.26124,28000000.0
2006-05-01 02:25:00,2.26132,2.26132,2.2613,2.2613,9200000.0
2006-05-01 02:26:00,2.26126,2.26126,2.2609,2.26105,30100000.0
2006-05-01 02:27:00,2.26091,2.26093,2.26073,2.26077,36800000.0
2006-05-01 02:28:00,2.26084,2.26104,2.26084,2.26104,21100000.0
2006-05-01 02:29:00,2.26088,2.26096,2.26068,2.26068,34800000.0
2006-05-01 02:30:00,2.26073,2.26092,2.26073,2.26073,27800000.0
2006-05-01 02:31:00,2.26065,2.26075,2.26055,2.26066,33300000.0
2006-05-01 02:32:00,2.26053,2.26074,2.26053,2.26064,20400000.0
2006-05-01 02:33:00,2.26069,2.26083,2.26067,2.26067,29700000.0
2006-05-01 02:34:00,2.2607,2.26078,2.26055,2.26055,27400000.0
2006-05-01 02:35:00,2.26064,2.26081,2.26061,2.26061,37100000.0
2006-05-01 02:36:00,2.26088,2.26088,2.26053,2.26057,26800000.0
2006-05-01 02:37:00,2.26065,2.26077,2.26065,2.26069,23600000.0
2006-05-01 02:38:00,2.26075,2.26096,2.26075,2.26076,31200000.0
2006-05-01 02:39:00,2.2607,2.26082,2.26056,2.26056,34400000.0
2006-05-01 02:40:00,2.26051,2.26062,2.26046,2.26058,19700000.0
2006-05-01 02:41:00,2.26047,2.26047,2.26028,2.26035,33800000.0
2006-05-01 02:42:00,2.26042,2.26061,2.26016,2.2605,36400000.0
2006-05-01 02:43:00,2.26056,2.26056,2.26035,2.26035,11200000.0
2006-05-01 02:44:00,2.26042,2.26042,2.2603,2.26042,19000000.0
2006-05-01 02:45:00,2.26032,2.26032,2.26016,2.26026,64800000.0
2006-05-01 02:46:00,2.26023,2.26023,2.26012,2.26012,6000000.0
2006-05-01 02:47:00,2.26016,2.26039,2.26016,2.26024,27600000.0
2006-05-01 02:48:00,2.26029,2.26041,2.26029,2.26041,6400000.0
2006-05-01 02:49:00,2.26055,2.26058,2.26041,2.2605,44300000.0
2006-05-01 02:50:00,2.26058,2.26103,2.26058,2.26097,28500000.0
2006-05-01 02:51:00,2.26097,2.26121,2.26096,2.26109,22000000.0
2006-05-01 02:52:00,2.2607,2.26087,2.26065,2.2608,47900000.0
2006-05-01 02:53:00,2.261,2.261,2.26076,2.26076,36000000.0
2006-05-01 02:54:00,2.26085,2.26089,2.2608,2.26088,41200000.0
2006-05-01 02:55:00,2.26102,2.26115,2.26078,2.26092,63600000.0
2006-05-01 02:56:00,2.26104,2.26105,2.26074,2.26105,26200000.0
2006-05-01 02:57:00,2.26115,2.2612,2.26102,2.26102,21800000.0
2006-05-01 02:58:00,2.26104,2.26112,2.26104,2.26104,23600000.0
2006-05-01 02:59:00,2.26113,2.26113,2.26081,2.26085,21600000.0
2006-05-01 03:00:00,2.26084,2.26099,2.26076,2.26085,23600000.0
2006-05-01 03:01:00,2.2608,2.26095,2.26077,2.26095,39300000.0
2006-05-01 03:02:00,2.26088,2.26105,2.26088,2.26105,17500000.0
2006-05-01 03:03:00,2.26106,2.26121,2.26097,2.26097,34100000.0
2006-05-01 03:04:00,2.26095,2.26112,2.26079,2.26112,26800000.0
2006-05-01 03:05:00,2.26094,2.26111,2.2609,2.26096,24200000.0
2006-05-01 03:06:00,2.26081,2.26096,2.26076,2.26092,41300001.0
2006-05-01 03:07:00,2.26097,2.26097,2.26072,2.26072,39900000.0
2006-05-01 03:08:00,2.26079,2.26121,2.26079,2.26121,44200000.0
2006-05-01 03:09:00,2.26115,2.26144,2.26109,2.26109,34100000.0
2006-05-01 03:10:00,2.26116,2.26116,2.26098,2.26098,22900000.0
2006-05-01 03:11:00,2.26095,2.2611,2.26085,2.2611,56299999.0
2006-05-01 03:12:00,2.26115,2.26115,2.26091,2.26091,16700000.0
2006-05-01 03:13:00,2.261,2.26106,2.26095,2.26098,22900000.0
2006-05-01 03:14:00,2.26108,2.26108,2.26101,2.26101,27800000.0
2006-05-01 03:15:00,2.26105,2.26119,2.26096,2.26108,47000000.0
2006-05-01 03:16:00,2.2612,2.26125,2.26112,2.26115,24400000.0
2006-05-01 03:17:00,2.26116,2.26154,2.26116,2.26154,14200000.0
2006-05-01 03:18:00,2.26156,2.26156,2.26134,2.26135,17400000.0
2006-05-01 03:19:00,2.26155,2.26159,2.2614,2.2614,35900000.0
2006-05-01 03:20:00,2.26148,2.26148,2.2613,2.26136,12600000.0
2006-05-01 03:21:00,2.26124,2.2613,2.26082,2.26082,31200000.0
2006-05-01 03:22:00,2.26084,2.26091,2.26068,2.26076,32200000.0
2006-05-01 03:23:00,2.26075,2.2608,2.26075,2.2608,37400000.0
2006-05-01 03:24:00,2.26081,2.26094,2.26062,2.26067,63800000.0
2006-05-01 03:25:00,2.26067,2.26088,2.26067,2.2608,34800000.0
2006-05-01 03:26:00,2.26067,2.26084,2.26067,2.26076,19800000.0
2006-05-01 03:27:00,2.26068,2.26087,2.26061,2.26061,43600000.0
2006-05-01 03:28:00,2.2607,2.26086,2.26068,2.26073,27200000.0
2006-05-01 03:29:00,2.2607,2.26082,2.2607,2.26082,13000000.0
2006-05-01 03:30:00,2.26074,2.26118,2.26074,2.26104,39500000.0
2006-05-01 03:31:00,2.26106,2.26116,2.26106,2.26112,7900000.0
2006-05-01 03:32:00,2.26115,2.26125,2.26112,2.26112,40300000.0
2006-05-01 03:33:00,2.26119,2.26119,2.261,2.26101,29100000.0
2006-05-01 03:34:00,2.26101,2.26126,2.26101,2.26103,17000000.0
2006-05-01 03:35:00,2.26097,2.26101,2.26097,2.26101,12100000.0
2006-05-01 03:36:00,2.26103,2.26115,2.26095,2.26095,37000000.0
2006-05-01 03:37:00,2.26094,2.26097,2.26078,2.26088,31700000.0
2006-05-01 03:38:00,2.26076,2.26085,2.26066,2.26075,30400000.0
2006-05-01 03:39:00,2.2606,2.26067,2.26056,2.26062,17900000.0
2006-05-01 03:40:00,2.26054,2.26078,2.26054,2.26077,48900000.0
2006-05-01 03:41:00,2.26068,2.2609,2.26061,2.2609,28500000.0
2006-05-01 03:42:00,2.26076,2.26077,2.26076,2.26077,5200000.0
2006-05-01 03:43:00,2.26071,2.26106,2.26066,2.26106,32700000.0
2006-05-01 03:44:00,2.26102,2.26166,2.26102,2.26148,35400000.0
2006-05-01 03:45:00,2.26156,2.26203,2.26156,2.26203,22800000.0
2006-05-01 03:46:00,2.26215,2.26218,2.26215,2.26218,7600000.0
2006-05-01 03:47:00,2.26221,2.26225,2.26211,2.26213,27000000.0
2006-05-01 03:48:00,2.2622,2.26232,2.2622,2.26221,22500000.0
2006-05-01 03:49:00,2.26221,2.26242,2.26221,2.26228,21800000.0
2006-05-01 03:50:00,2.26223,2.26235,2.26209,2.26235,11700000.0
2006-05-01 03:51:00,2.2625,2.26257,2.26242,2.26242,35900000.0
2006-05-01 03:52:00,2.26242,2.26242,2.26231,2.26231,30999999.0
2006-05-01 03:53:00,2.26223,2.26235,2.26222,2.26225,20200000.0
2006-05-01 03:54:00,2.2623,2.26245,2.26225,2.26225,34200000.0
2006-05-01 03:55:00,2.26235,2.26239,2.2623,2.26231,28800000.0
2006-05-01 03:56:00,2.26225,2.26225,2.2622,2.26223,14800000.0
2006-05-01 03:57:00,2.26235,2.26235,2.26225,2.26225,8300000.0
2006-05-01 03:58:00,2.26226,2.26226,2.26204,2.26211,24000000.0
2006-05-01 03:59:00,2.26197,2.26197,2.26183,2.26195,17700000.0
2006-05-01 04:00:00,2.26181,2.26184,2.26167,2.26184,24600000.0
2006-05-01 04:01:00,2.26185,2.26185,2.26162,2.26184,28800000.0
2006-05-01 04:02:00,2.26182,2.26182,2.26159,2.26166,17700000.0
2006-05-01 04:03:00,2.2618,2.26186,2.2615,2.26164,46700001.0
2006-05-01 04:04:00,2.26165,2.26175,2.26165,2.26175,13400000.0
2006-05-01 04:05:00,2.26167,2.26179,2.26145,2.26145,27700000.0
2006-05-01 04:06:00,2.26139,2.26139,2.26099,2.26099,14900000.0
2006-05-01 04:07:00,2.26055,2.26072,2.26053,2.26056,28200000.0
2006-05-01 04:08:00,2.26043,2.26056,2.26011,2.26039,51300000.0
2006-05-01 04:09:00,2.26041,2.26052,2.26038,2.26051,19000000.0
2006-05-01 04:10:00,2.26057,2.2609,2.26051,2.26075,26100000.0
2006-05-01 04:11:00,2.26083,2.26085,2.26069,2.26081,35600000.0
2006-05-01 04:12:00,2.26066,2.26071,2.2605,2.26069,50800000.0
2006-05-01 04:13:00,2.26061,2.26061,2.26047,2.2605,17200000.0
2006-05-01 04:14:00,2.2601,2.26044,2.25995,2.26041,32800000.0
2006-05-01 04:15:00,2.26039,2.26052,2.26031,2.26047,23900000.0
2006-05-01 04:16:00,2.26044,2.26044,2.25989,2.25989,41900000.0
2006-05-01 04:17:00,2.2599,2.2601,2.2599,2.26008,32200000.0
2006-05-01 04:18:00,2.26022,2.26024,2.26022,2.26023,16600000.0
2006-05-01 04:19:00,2.26023,2.26023,2.25991,2.25991,9600000.0
2006-05-01 04:20:00,2.26007,2.2603,2.26007,2.26021,37900000.0
2006-05-01 04:21:00,2.26026,2.26038,2.26005,2.26038,23700000.0
2006-05-01 04:22:00,2.26028,2.26028,2.26,2.26002,8400000.0
2006-05-01 04:23:00,2.26003,2.26023,2.25991,2.26003,40400000.0
2006-05-01 04:24:00,2.26012,2.26024,2.25997,2.26011,48200000.0
2006-05-01 04:25:00,2.26028,2.26044,2.26004,2.26013,41600000.0
2006-05-01 04:26:00,2.26015,2.26041,2.26015,2.26031,45100000.0
2006-05-01 04:27:00,2.26025,2.26035,2.26008,2.26025,52500000.0
2006-05-01 04:28:00,2.25998,2.26018,2.25994,2.25997,60899999.0
2006-05-01 04:29:00,2.26017,2.26019,2.2599,2.26009,70300000.0
2006-05-01 04:30:00,2.26016,2.26027,2.26004,2.26007,46400000.0
2006-05-01 04:31:00,2.26015,2.26035,2.26015,2.26035,2800000.0
2006-05-01 04:32:00,2.26037,2.26039,2.26036,2.26039,6000000.0
2006-05-01 04:33:00,2.2602,2.2603,2.26005,2.26023,55000000.0
2006-05-01 04:34:00,2.26029,2.26057,2.26026,2.26057,52400000.0
2006-05-01 04:35:00,2.26043,2.26047,2.26039,2.26047,10400000.0
2006-05-01 04:36:00,2.26017,2.26017,2.25989,2.26008,27900000.0
2006-05-01 04:37:00,2.26006,2.26018,2.25991,2.26007,68200001.0
2006-05-01 04:38:00,2.26022,2.2604,2.26022,2.26035,18000000.0
2006-05-01 04:39:00,2.26015,2.26015,2.25986,2.25998,21700000.0
2006-05-01 04:40:00,2.25994,2.26024,2.2599,2.2599,21100000.0
2006-05-01 04:41:00,2.25983,2.26036,2.25982,2.26003,27500000.0
2006-05-01 04:42:00,2.25999,2.2601,2.25971,2.2598,37700000.0
2006-05-01 04:43:00,2.25979,2.26007,2.25979,2.25994,29100000.0
2006-05-01 04:44:00,2.25998,2.26017,2.25997,2.26001,35200000.0
2006-05-01 04:45:00,2.25993,2.25993,2.25977,2.25986,12500000.0
2006-05-01 04:46:00,2.25982,2.25982,2.25972,2.25972,33500000.0
2006-05-01 04:47:00,2.2596,2.25982,2.2596,2.25975,31300000.0
2006-05-01 04:48:00,2.25981,2.25986,2.25972,2.25972,22700000.0
2006-05-01 04:49:00,2.26001,2.26001,2.25986,2.25995,18600000.0
2006-05-01 04:50:00,2.26008,2.26036,2.26004,2.26022,59599999.0
2006-05-01 04:51:00,2.26027,2.26034,2.26018,2.26026,23800000.0
2006-05-01 04:52:00,2.26023,2.26058,2.26017,2.26058,39500000.0
2006-05-01 04:53:00,2.2607,2.2607,2.26011,2.26011,23800000.0
2006-05-01 04:54:00,2.2599,2.25996,2.25979,2.25979,14000000.0
2006-05-01 04:55:00,2.25989,2.25992,2.25981,2.25983,29200000.0
2006-05-01 04:56:00,2.25984,2.25997,2.25984,2.25984,26400000.0
2006-05-01 04:57:00,2.2599,2.26004,2.2598,2.25989,27200000.0
2006-05-01 04:58:00,2.25991,2.26003,2.25977,2.25999,66500000.0
2006-05-01 04:59:00,2.25985,2.25985,2.2597,2.2597,32900000.0
2006-05-01 05:00:00,2.25991,2.25999,2.25991,2.25999,8600000.0
2006-05-01 05:01:00,2.26002,2.26009,2.26001,2.26003,30300000.0
2006-05-01 05:02:00,2.26001,2.2601,2.25993,2.26007,30900000.0
2006-05-01 05:03:00,2.26019,2.26025,2.26002,2.26002,18700000.0
2006-05-01 05:04:00,2.2599,2.26004,2.25974,2.25974,40500000.0
2006-05-01 05:05:00,2.25997,2.26005,2.25996,2.25996,27100000.0
2006-05-01 05:06:00,2.26004,2.26025,2.26004,2.2602,23000000.0
2006-05-01 05:07:00,2.25996,2.25996,2.25984,2.25984,9600000.0
2006-05-01 05:08:00,2.25976,2.25978,2.2597,2.25972,30900000.0
2006-05-01 05:09:00,2.25958,2.25958,2.25948,2.25948,7200000.0
2006-05-01 05:10:00,2.25934,2.25974,2.25928,2.2597,32500000.0
2006-05-01 05:11:00,2.25974,2.25974,2.25936,2.25949,30100000.0
2006-05-01 05:12:00,2.25951,2.25967,2.25947,2.25961,26800000.0
2006-05-01 05:13:00,2.25952,2.25968,2.25927,2.25954,42700000.0
2006-05-01 05:14:00,2.25957,2.25957,2.25944,2.25946,29700000.0
2006-05-01 05:15:00,2.25968,2.25991,2.25951,2.25991,49000000.0
2006-05-01 05:16:00,2.25972,2.25983,2.25972,2.25978,23500000.0
2006-05-01 05:17:00,2.2598,2.2599,2.25974,2.25975,31100000.0
2006-05-01 05:18:00,2.2597,2.25993,2.2597,2.2598,43700000.0
2006-05-01 05:19:00,2.25984,2.26019,2.25981,2.26019,45600000.0
2006-05-01 05:20:00,2.26006,2.26054,2.26006,2.26054,36400000.0
2006-05-01 05:21:00,2.26053,2.26133,2.26051,2.26099,32400000.0
2006-05-01 05:22:00,2.26108,2.26124,2.26103,2.26107,27500000.0
2006-05-01 05:23:00,2.26113,2.26135,2.26105,2.26105,34900000.0
2006-05-01 05:24:00,2.26083,2.26098,2.26079,2.26098,29100000.0
2006-05-01 05:25:00,2.26097,2.26148,2.26092,2.26133,30000000.0
2006-05-01 05:26:00,2.26145,2.26154,2.26128,2.26128,27400000.0
2006-05-01 05:27:00,2.26122,2.2617,2.26122,2.2617,14800000.0
2006-05-01 05:28:00,2.26164,2.26166,2.26152,2.26162,40400000.0
2006-05-01 05:29:00,2.26182,2.26186,2.2618,2.26185,27000000.0
2006-05-01 05:30:00,2.2618,2.2619,2.2617,2.26174,52200000.0
2006-05-01 05:31:00,2.26158,2.26164,2.26138,2.26138,17500000.0
2006-05-01 05:32:00,2.2613,2.26147,2.2613,2.26131,30600000.0
2006-05-01 05:33:00,2.26153,2.26155,2.26148,2.26148,23200000.0
2006-05-01 05:34:00,2.2615,2.26158,2.26137,2.26148,35700000.0
2006-05-01 05:35:00,2.26142,2.26149,2.26133,2.26138,17500000.0
2006-05-01 05:36:00,2.2612,2.2612,2.26106,2.26108,43300000.0
2006-05-01 05:37:00,2.26127,2.26137,2.26127,2.26137,9600000.0
2006-05-01 05:38:00,2.26147,2.26156,2.26147,2.26154,19300000.0
2006-05-01 05:39:00,2.26145,2.2616,2.2614,2.26146,36900000.0
2006-05-01 05:40:00,2.26134,2.26165,2.26134,2.26144,30500000.0
2006-05-01 05:41:00,2.26152,2.26166,2.2615,2.26159,33500000.0
2006-05-01 05:42:00,2.26144,2.26155,2.26141,2.26145,30800000.0
2006-05-01 05:43:00,2.26146,2.2616,2.26136,2.26136,37700000.0
2006-05-01 05:44:00,2.26138,2.26145,2.26135,2.26135,38700000.0
2006-05-01 05:45:00,2.26142,2.26147,2.26125,2.26145,38000000.0
2006-05-01 05:46:00,2.26147,2.26147,2.26131,2.26131,15600000.0
2006-05-01 05:47:00,2.26134,2.26157,2.2613,2.26157,21000000.0
2006-05-01 05:48:00,2.26157,2.26157,2.26135,2.2614,37000000.0
2006-05-01 05:49:00,2.26135,2.26156,2.26128,2.26156,35900000.0
2006-05-01 05:50:00,2.26147,2.26164,2.26145,2.26152,25700000.0
2006-05-01 05:51:00,2.2616,2.2616,2.26157,2.26157,13600000.0
2006-05-01 05:52:00,2.26171,2.26171,2.26169,2.26169,4600000.0
2006-05-01 05:53:00,2.26157,2.26173,2.26143,2.26147,38600000.0
2006-05-01 05:54:00,2.26144,2.26157,2.26144,2.26145,31200000.0
2006-05-01 05:55:00,2.26145,2.26145,2.26133,2.2614,17200000.0
2006-05-01 05:56:00,2.2614,2.2614,2.26133,2.26138,23900000.0
2006-05-01 05:57:00,2.26136,2.26164,2.26136,2.26149,73499998.0
2006-05-01 05:58:00,2.26143,2.26169,2.26138,2.26138,27400000.0
2006-05-01 05:59:00,2.26141,2.26169,2.26135,2.26169,21700000.0
2006-05-01 06:00:00,2.26169,2.26186,2.26168,2.26175,39600000.0
2006-05-01 06:01:00,2.26186,2.26192,2.26176,2.26178,33800000.0
2006-05-01 06:02:00,2.26181,2.26187,2.26149,2.2615,58800000.0
2006-05-01 06:03:00,2.26152,2.26163,2.26152,2.2616,31600000.0
2006-05-01 06:04:00,2.26153,2.26154,2.26137,2.26154,16700000.0
2006-05-01 06:05:00,2.26156,2.26172,2.26156,2.26165,11200000.0
2006-05-01 06:06:00,2.26154,2.26154,2.26115,2.26145,43400000.0
2006-05-01 06:07:00,2.26143,2.26196,2.26143,2.26165,24700000.0
2006-05-01 06:08:00,2.26175,2.26193,2.2617,2.26172,37800000.0
2006-05-01 06:09:00,2.26189,2.26224,2.26189,2.26217,28600000.0
2006-05-01 06:10:00,2.26222,2.26238,2.26202,2.26212,27400000.0
2006-05-01 06:11:00,2.26209,2.2621,2.26181,2.26196,41900000.0
2006-05-01 06:12:00,2.26191,2.26206,2.26175,2.26175,41500000.0
2006-05-01 06:13:00,2.26164,2.26177,2.26152,2.26162,48200000.0
2006-05-01 06:14:00,2.26149,2.26149,2.26119,2.26119,15200000.0
2006-05-01 06:15:00,2.2613,2.2614,2.26122,2.26126,27000000.0
2006-05-01 06:16:00,2.26133,2.26147,2.26109,2.26123,25400000.0
2006-05-01 06:17:00,2.26118,2.26126,2.261,2.26122,30000000.0
2006-05-01 06:18:00,2.26131,2.26131,2.26102,2.26117,34700000.0
2006-05-01 06:19:00,2.2612,2.26122,2.26099,2.26111,37200000.0
2006-05-01 06:20:00,2.26118,2.26132,2.26118,2.26132,7200000.0
2006-05-01 06:21:00,2.26126,2.2613,2.26108,2.2613,24700000.0
2006-05-01 06:22:00,2.2612,2.2612,2.26099,2.26117,32600000.0
2006-05-01 06:23:00,2.26117,2.26121,2.26103,2.26103,32800000.0
2006-05-01 06:24:00,2.26116,2.26132,2.26112,2.26112,20400000.0
2006-05-01 06:25:00,2.26096,2.26138,2.26096,2.26122,46499999.0
2006-05-01 06:26:00,2.26125,2.26125,2.26094,2.26111,21800000.0
2006-05-01 06:27:00,2.26101,2.26102,2.261,2.26101,43100001.0
2006-05-01 06:28:00,2.26101,2.26109,2.26087,2.26106,40500000.0
2006-05-01 06:29:00,2.26093,2.26093,2.26068,2.2607,38500000.0
2006-05-01 06:30:00,2.26093,2.26101,2.26087,2.26087,17200000.0
2006-05-01 06:31:00,2.26079,2.26102,2.26072,2.26093,85300000.0
2006-05-01 06:32:00,2.26109,2.26125,2.26095,2.261,29100000.0
2006-05-01 06:33:00,2.26093,2.26107,2.26093,2.26107,31200000.0
2006-05-01 06:34:00,2.2612,2.26122,2.26108,2.26122,29500000.0
2006-05-01 06:35:00,2.26119,2.26179,2.26119,2.2617,28700000.0
2006-05-01 06:36:00,2.26153,2.26162,2.26149,2.26153,23100000.0
2006-05-01 06:37:00,2.26153,2.26158,2.26145,2.26145,23800000.0
2006-05-01 06:38:00,2.26149,2.26165,2.26141,2.26142,62300000.0
2006-05-01 06:39:00,2.26153,2.26161,2.26133,2.26133,9200000.0
2006-05-01 06:40:00,2.2615,2.26173,2.2615,2.26169,17200000.0
2006-05-01 06:41:00,2.26163,2.26164,2.26145,2.26145,28700000.0
2006-05-01 06:42:00,2.26155,2.26165,2.26155,2.26165,10400000.0
2006-05-01 06:43:00,2.26167,2.26167,2.26138,2.26141,17600000.0
2006-05-01 06:44:00,2.2615,2.26154,2.26129,2.26141,46000000.0
2006-05-01 06:45:00,2.26131,2.26159,2.26131,2.26159,27600000.0
2006-05-01 06:46:00,2.26168,2.26182,2.26158,2.26182,22800000.0
2006-05-01 06:47:00,2.26185,2.2619,2.26159,2.26173,29300000.0
2006-05-01 06:48:00,2.26169,2.26184,2.26157,2.26158,42000000.0
2006-05-01 06:49:00,2.26153,2.2618,2.26153,2.2618,17000000.0
2006-05-01 06:50:00,2.26188,2.26188,2.26162,2.26182,16600000.0
2006-05-01 06:51:00,2.26187,2.26192,2.26165,2.26174,34800000.0
2006-05-01 06:52:00,2.26177,2.262,2.26177,2.262,26000000.0
2006-05-01 06:53:00,2.26219,2.26254,2.26198,2.26254,36200000.0
2006-05-01 06:54:00,2.2626,2.2626,2.26242,2.26243,39100000.0
2006-05-01 06:55:00,2.26242,2.26251,2.26238,2.2624,12000000.0
2006-05-01 06:56:00,2.2625,2.2625,2.2623,2.2623,39300000.0
2006-05-01 06:57:00,2.26244,2.26258,2.26244,2.26245,14900000.0
2006-05-01 06:58:00,2.2625,2.26279,2.2625,2.26264,35700000.0
2006-05-01 06:59:00,2.26261,2.26261,2.26242,2.26246,44800000.0
2006-05-01 07:00:00,2.26253,2.26269,2.26246,2.26252,35300000.0
2006-05-01 07:01:00,2.26249,2.26266,2.26249,2.26264,39200000.0
2006-05-01 07:02:00,2.26256,2.26256,2.2624,2.26248,22900000.0
2006-05-01 07:03:00,2.26234,2.26259,2.26227,2.26251,33100000.0
2006-05-01 07:04:00,2.26247,2.26254,2.2621,2.26225,38100000.0
2006-05-01 07:05:00,2.2624,2.26251,2.26233,2.26251,35400000.0
2006-05-01 07:06:00,2.26255,2.26265,2.26255,2.26255,21400000.0
2006-05-01 07:07:00,2.26251,2.26261,2.2624,2.26251,31800000.0
2006-05-01 07:08:00,2.26252,2.26253,2.26235,2.26253,12900000.0
2006-05-01 07:09:00,2.26238,2.26267,2.26238,2.26267,13200000.0
2006-05-01 07:10:00,2.26237,2.26268,2.26237,2.26248,24300000.0
2006-05-01 07:11:00,2.26237,2.26238,2.26232,2.26232,17200000.0
2006-05-01 07:12:00,2.26213,2.26215,2.26209,2.26212,24200000.0
2006-05-01 07:13:00,2.26207,2.26218,2.26205,2.26217,50000000.0
2006-05-01 07:14:00,2.26206,2.2622,2.26206,2.26215,24400000.0
2006-05-01 07:15:00,2.26225,2.26225,2.26187,2.26201,34500000.0
2006-05-01 07:16:00,2.2621,2.26211,2.26189,2.26198,44300001.0
2006-05-01 07:17:00,2.26191,2.2621,2.26187,2.26187,26000000.0
2006-05-01 07:18:00,2.26183,2.26184,2.26166,2.26172,39400000.0
2006-05-01 07:19:00,2.26165,2.26165,2.26139,2.26143,51300001.0
2006-05-01 07:20:00,2.26133,2.26156,2.26126,2.26142,43400000.0
2006-05-01 07:21:00,2.26146,2.26166,2.26146,2.2616,12400000.0
2006-05-01 07:22:00,2.26146,2.26166,2.26132,2.26162,43200000.0
2006-05-01 07:23:00,2.26159,2.26176,2.26159,2.26169,14400000.0
2006-05-01 07:24:00,2.26182,2.26182,2.26146,2.2616,46300000.0
2006-05-01 07:25:00,2.26148,2.26164,2.26141,2.26164,28000000.0
2006-05-01 07:26:00,2.26157,2.26172,2.26147,2.26156,31000000.0
2006-05-01 07:27:00,2.26154,2.26167,2.26149,2.26157,28400000.0
2006-05-01 07:28:00,2.26172,2.26179,2.26171,2.26179,11600000.0
2006-05-01 07:29:00,2.26186,2.26186,2.26162,2.26182,19600000.0
2006-05-01 07:30:00,2.26192,2.26193,2.26176,2.26193,61199998.0
2006-05-01 07:31:00,2.26199,2.26222,2.26192,2.26217,35400000.0
2006-05-01 07:32:00,2.26235,2.26235,2.26213,2.26225,18400000.0
2006-05-01 07:33:00,2.26218,2.26218,2.26204,2.26215,20300000.0
2006-05-01 07:34:00,2.26192,2.26218,2.26192,2.26197,30100000.0
2006-05-01 07:35:00,2.26208,2.26208,2.26195,2.26195,26800000.0
2006-05-01 07:36:00,2.26194,2.26204,2.26194,2.26204,3200000.0
2006-05-01 07:37:00,2.26214,2.26216,2.262,2.262,12200000.0
2006-05-01 07:38:00,2.26206,2.2622,2.26204,2.2622,24200000.0
2006-05-01 07:39:00,2.26207,2.26223,2.26206,2.26221,30100000.0
2006-05-01 07:40:00,2.26212,2.26225,2.26195,2.26198,26600000.0
2006-05-01 07:41:00,2.2621,2.2621,2.2621,2.2621,6300000.0
2006-05-01 07:42:00,2.262,2.26208,2.26195,2.26207,31100000.0
2006-05-01 07:43:00,2.262,2.26213,2.26195,2.26195,28500000.0
2006-05-01 07:44:00,2.26206,2.26215,2.26202,2.26202,24800000.0
2006-05-01 07:45:00,2.26214,2.26228,2.26197,2.26197,42100000.0
2006-05-01 07:46:00,2.26206,2.26232,2.26202,2.26214,48900000.0
2006-05-01 07:47:00,2.26215,2.26215,2.26203,2.26205,32100000.0
2006-05-01 07:48:00,2.26205,2.26223,2.26205,2.26222,39300000.0
2006-05-01 07:49:00,2.2623,2.26234,2.26222,2.26226,26700000.0
2006-05-01 07:50:00,2.26228,2.26234,2.2622,2.26232,24000000.0
2006-05-01 07:51:00,2.2623,2.26255,2.26221,2.26221,50600000.0
2006-05-01 07:52:00,2.26232,2.2624,2.26228,2.26235,18400000.0
2006-05-01 07:53:00,2.26233,2.26238,2.26232,2.26233,24600000.0
2006-05-01 07:54:00,2.26203,2.26241,2.26181,2.26229,18800000.0
2006-05-01 07:55:00,2.26229,2.26238,2.26202,2.2622,58800000.0
2006-05-01 07:56:00,2.26216,2.26235,2.26216,2.26231,15600000.0
2006-05-01 07:57:00,2.26231,2.26231,2.2619,2.262,25600000.0
2006-05-01 07:58:00,2.26196,2.26206,2.26196,2.26196,31400000.0
2006-05-01 07:59:00,2.2619,2.26204,2.2617,2.2617,22000000.0
2006-05-01 08:00:00,2.26178,2.26191,2.26168,2.2617,43500000.0
2006-05-01 08:01:00,2.2617,2.26182,2.26164,2.2617,60200000.0
2006-05-01 08:02:00,2.26162,2.26168,2.26149,2.26149,21500000.0
2006-05-01 08:03:00,2.26134,2.26166,2.26134,2.26153,33400000.0
2006-05-01 08:04:00,2.26128,2.26139,2.2612,2.26122,29500000.0
2006-05-01 08:05:00,2.26107,2.2616,2.26107,2.26154,22200000.0
2006-05-01 08:06:00,2.26153,2.26167,2.26152,2.26155,64100000.0
2006-05-01 08:07:00,2.26124,2.26138,2.26088,2.26112,23200000.0
2006-05-01 08:08:00,2.26104,2.26104,2.2607,2.26084,31300000.0
2006-05-01 08:09:00,2.26097,2.26112,2.26086,2.26108,42800000.0
2006-05-01 08:10:00,2.26107,2.26139,2.26107,2.26127,67800000.0
2006-05-01 08:11:00,2.26111,2.26158,2.26093,2.26093,47400000.0
2006-05-01 08:12:00,2.26099,2.2612,2.26097,2.26097,21000000.0
2006-05-01 08:13:00,2.26105,2.26151,2.26105,2.26141,49700000.0
2006-05-01 08:14:00,2.26159,2.26159,2.26127,2.26134,21600000.0
2006-05-01 08:15:00,2.26193,2.26235,2.26163,2.26163,13400000.0
2006-05-01 08:16:00,2.26132,2.26188,2.26132,2.26188,15200000.0
2006-05-01 08:17:00,2.26206,2.26224,2.26206,2.26207,15000000.0
2006-05-01 08:18:00,2.262,2.262,2.2615,2.26164,29200000.0
2006-05-01 08:19:00,2.26167,2.26183,2.26151,2.26183,25700000.0
2006-05-01 08:20:00,2.26169,2.26174,2.26162,2.26174,43200000.0
2006-05-01 08:21:00,2.26158,2.2618,2.26153,2.2617,21600000.0
2006-05-01 08:22:00,2.26158,2.26173,2.26152,2.26173,28700000.0
2006-05-01 08:23:00,2.26181,2.26193,2.2615,2.26193,35300000.0
2006-05-01 08:24:00,2.26186,2.26186,2.26147,2.26163,41200000.0
2006-05-01 08:25:00,2.262,2.26231,2.262,2.26228,21800000.0
2006-05-01 08:26:00,2.26238,2.26238,2.26215,2.2622,16400000.0
2006-05-01 08:27:00,2.2622,2.26237,2.26209,2.26237,33900000.0
2006-05-01 08:28:00,2.2624,2.26248,2.26234,2.26234,59100000.0
2006-05-01 08:29:00,2.26231,2.26249,2.26218,2.26249,22600000.0
2006-05-01 08:30:00,2.26236,2.26255,2.26225,2.2623,23600000.0
2006-05-01 08:31:00,2.26243,2.26279,2.26208,2.26208,61700000.0
2006-05-01 08:32:00,2.26188,2.26229,2.26188,2.26204,35700000.0
2006-05-01 08:33:00,2.26219,2.26219,2.26184,2.26184,18000000.0
2006-05-01 08:34:00,2.26191,2.26236,2.26191,2.26228,45600000.0
2006-05-01 08:35:00,2.26229,2.26229,2.26215,2.26215,18400000.0
2006-05-01 08:36:00,2.26224,2.26237,2.26221,2.26237,36300000.0
2006-05-01 08:37:00,2.26239,2.26247,2.26231,2.26245,17100000.0
2006-05-01 08:38:00,2.26249,2.26274,2.26249,2.2627,21900000.0
2006-05-01 08:39:00,2.26262,2.26262,2.26229,2.26229,23700000.0
2006-05-01 08:40:00,2.26222,2.26236,2.26186,2.26192,24400000.0
2006-05-01 08:41:00,2.26184,2.26216,2.26184,2.26213,52800000.0
2006-05-01 08:42:00,2.26213,2.26213,2.2619,2.2619,17500000.0
2006-05-01 08:43:00,2.26195,2.26233,2.26195,2.26222,21000000.0
2006-05-01 08:44:00,2.26216,2.26244,2.26216,2.26244,19000000.0
2006-05-01 08:45:00,2.26238,2.26238,2.26192,2.26196,18800000.0
2006-05-01 08:46:00,2.2619,2.26233,2.2619,2.26227,27200000.0
2006-05-01 08:47:00,2.26242,2.26255,2.2623,2.26231,41500000.0
2006-05-01 08:48:00,2.26228,2.26247,2.26214,2.26247,30400000.0
2006-05-01 08:49:00,2.26251,2.26251,2.26229,2.26232,43500000.0
2006-05-01 08:50:00,2.26243,2.26297,2.26243,2.26297,22700000.0
2006-05-01 08:51:00,2.2629,2.26329,2.2629,2.26314,41600000.0
2006-05-01 08:52:00,2.2633,2.26377,2.2633,2.26367,33700000.0
2006-05-01 08:53:00,2.26379,2.26385,2.26367,2.26373,33100000.0
2006-05-01 08:54:00,2.26388,2.26414,2.26388,2.26401,13200000.0
2006-05-01 08:55:00,2.26401,2.26408,2.26387,2.26398,42500000.0
2006-05-01 08:56:00,2.26382,2.2641,2.26382,2.26383,28200000.0
2006-05-01 08:57:00,2.26369,2.26382,2.26342,2.26357,32800000.0
2006-05-01 08:58:00,2.26369,2.26369,2.26351,2.26356,33400000.0
2006-05-01 08:59:00,2.26345,2.26357,2.26297,2.26297,28400000.0
2006-05-01 09:00:00,2.26268,2.26268,2.2624,2.26255,20000000.0
2006-05-01 09:01:00,2.26272,2.26272,2.26238,2.26238,28900000.0
2006-05-01 09:02:00,2.2623,2.26238,2.26213,2.26213,21500000.0
2006-05-01 09:03:00,2.26208,2.26235,2.26197,2.26218,43900000.0
2006-05-01 09:04:00,2.26226,2.26246,2.26225,2.26225,34300000.0
2006-05-01 09:05:00,2.26215,2.26225,2.26215,2.26215,14200000.0
2006-05-01 09:06:00,2.26223,2.26239,2.26223,2.26225,19300000.0
2006-05-01 09:07:00,2.26228,2.26247,2.26216,2.26242,37700000.0
2006-05-01 09:08:00,2.26252,2.26252,2.2621,2.2621,23800000.0
2006-05-01 09:09:00,2.26202,2.26223,2.26189,2.262,36800000.0
2006-05-01 09:10:00,2.2622,2.26235,2.26202,2.26216,50300000.0
2006-05-01 09:11:00,2.26201,2.26222,2.26188,2.26188,37600000.0
2006-05-01 09:12:00,2.26171,2.26194,2.26171,2.26179,18300000.0
2006-05-01 09:13:00,2.26189,2.26196,2.26189,2.26196,8800000.0
2006-05-01 09:14:00,2.26203,2.26207,2.26201,2.26206,30000000.0
2006-05-01 09:15:00,2.26217,2.26221,2.26202,2.26202,41000000.0
2006-05-01 09:16:00,2.2621,2.26226,2.2621,2.26217,13200000.0
2006-05-01 09:17:00,2.26223,2.26241,2.26223,2.26233,11900000.0
2006-05-01 09:18:00,2.26225,2.26239,2.26206,2.26206,16800000.0
2006-05-01 09:19:00,2.26187,2.26202,2.26181,2.26188,36300000.0
2006-05-01 09:20:00,2.2619,2.2619,2.26166,2.26166,46900000.0
2006-05-01 09:21:00,2.26191,2.262,2.26174,2.26174,42100000.0
2006-05-01 09:22:00,2.26175,2.26191,2.26157,2.26157,33600000.0
2006-05-01 09:23:00,2.26166,2.26182,2.26155,2.26182,25600000.0
2006-05-01 09:24:00,2.26172,2.26194,2.26172,2.26194,35900000.0
2006-05-01 09:25:00,2.26168,2.26168,2.26156,2.26167,31500000.0
2006-05-01 09:26:00,2.26174,2.26174,2.26106,2.26106,24500000.0
2006-05-01 09:27:00,2.26121,2.26121,2.26108,2.26117,10800000.0
2006-05-01 09:28:00,2.26127,2.26127,2.26118,2.26118,34100000.0
2006-05-01 09:29:00,2.26106,2.26121,2.26084,2.2609,32500000.0
2006-05-01 09:30:00,2.26091,2.26124,2.26091,2.26105,29400000.0
2006-05-01 09:31:00,2.26098,2.26101,2.26083,2.26083,38100000.0
2006-05-01 09:32:00,2.26092,2.26104,2.26091,2.26092,34600000.0
2006-05-01 09:33:00,2.26112,2.26119,2.26112,2.26113,22200000.0
2006-05-01 09:34:00,2.26134,2.26146,2.2612,2.26137,40800000.0
2006-05-01 09:35:00,2.26133,2.26147,2.26129,2.26131,30300000.0
2006-05-01 09:36:00,2.26128,2.2613,2.2611,2.2611,37900000.0
2006-05-01 09:37:00,2.26121,2.26155,2.26121,2.26137,28600000.0
2006-05-01 09:38:00,2.26131,2.26148,2.26116,2.26148,26300000.0
2006-05-01 09:39:00,2.26135,2.26138,2.26121,2.26137,56700000.0
2006-05-01 09:40:00,2.26131,2.26131,2.26114,2.26114,23200000.0
2006-05-01 09:41:00,2.26105,2.26119,2.26103,2.2611,32500000.0
2006-05-01 09:42:00,2.26106,2.26116,2.26095,2.26116,38400000.0
2006-05-01 09:43:00,2.26112,2.26112,2.261,2.26102,22900000.0
2006-05-01 09:44:00,2.26115,2.26177,2.26115,2.26172,42000000.0
2006-05-01 09:45:00,2.2616,2.26185,2.26139,2.26139,31200000.0
2006-05-01 09:46:00,2.26136,2.26138,2.26124,2.26138,14400000.0
2006-05-01 09:47:00,2.2613,2.26148,2.2613,2.2614,23800000.0
2006-05-01 09:48:00,2.2615,2.26186,2.2615,2.26186,41200000.0
2006-05-01 09:49:00,2.2619,2.26191,2.26163,2.26165,35500000.0
2006-05-01 09:50:00,2.26172,2.26172,2.26149,2.26155,51900000.0
2006-05-01 09:51:00,2.2617,2.2617,2.26137,2.26141,29500000.0
2006-05-01 09:52:00,2.26161,2.26161,2.26142,2.26152,32000000.0
2006-05-01 09:53:00,2.26145,2.26161,2.26132,2.26134,32800000.0
2006-05-01 09:54:00,2.26129,2.26144,2.26129,2.26136,19000000.0
2006-05-01 09:55:00,2.2614,2.26158,2.26135,2.2614,20500000.0
2006-05-01 09:56:00,2.26139,2.26147,2.26126,2.26128,33400000.0
2006-05-01 09:57:00,2.26135,2.26146,2.26131,2.26138,41900000.0
2006-05-01 09:58:00,2.26156,2.2617,2.26152,2.26168,34500000.0
2006-05-01 09:59:00,2.26191,2.26199,2.26181,2.26187,19400000.0
2006-05-01 10:00:00,2.26177,2.26189,2.26165,2.26165,22200000.0
2006-05-01 10:01:00,2.2618,2.26184,2.26165,2.26179,25400000.0
2006-05-01 10:02:00,2.26188,2.26188,2.26174,2.26184,26800000.0
2006-05-01 10:03:00,2.26195,2.26207,2.2619,2.2619,16000000.0
2006-05-01 10:04:00,2.2622,2.26238,2.26211,2.26212,23500000.0
2006-05-01 10:05:00,2.26208,2.26214,2.26206,2.26206,21600000.0
2006-05-01 10:06:00,2.26209,2.26209,2.26185,2.26185,18800000.0
2006-05-01 10:07:00,2.26201,2.26202,2.26176,2.26191,26000000.0
2006-05-01 10:08:00,2.26194,2.26213,2.26194,2.26213,19900000.0
2006-05-01 10:09:00,2.26205,2.26213,2.26205,2.26208,47600000.0
2006-05-01 10:10:00,2.26212,2.26212,2.26188,2.26198,18800000.0
2006-05-01 10:11:00,2.26182,2.26206,2.26182,2.26206,15900000.0
2006-05-01 10:12:00,2.26215,2.26219,2.26215,2.26219,12700000.0
2006-05-01 10:13:00,2.26214,2.26235,2.26214,2.26235,17400000.0
2006-05-01 10:14:00,2.26235,2.26235,2.26217,2.2622,42400000.0
2006-05-01 10:15:00,2.2623,2.2623,2.26212,2.26227,20600000.0
2006-05-01 10:16:00,2.26225,2.26231,2.26214,2.26218,21600000.0
2006-05-01 10:17:00,2.26216,2.26222,2.26194,2.26221,46200000.0
2006-05-01 10:18:00,2.26204,2.2623,2.26199,2.2623,22900000.0
2006-05-01 10:19:00,2.26206,2.26224,2.26205,2.26205,53600000.0
2006-05-01 10:20:00,2.26209,2.26221,2.26169,2.26169,27900000.0
2006-05-01 10:21:00,2.26121,2.26121,2.26116,2.26116,14100000.0
2006-05-01 10:22:00,2.26082,2.26098,2.26077,2.26094,53200000.0
2006-05-01 10:23:00,2.26093,2.26119,2.26093,2.26119,30200000.0
2006-05-01 10:24:00,2.26129,2.26153,2.26119,2.26147,46500000.0
2006-05-01 10:25:00,2.26141,2.26155,2.2613,2.26134,54300000.0
2006-05-01 10:26:00,2.26129,2.26129,2.26102,2.26109,18500000.0
2006-05-01 10:27:00,2.26103,2.26148,2.26103,2.26138,55000000.0
2006-05-01 10:28:00,2.26145,2.26194,2.26145,2.26194,44600000.0
2006-05-01 10:29:00,2.26198,2.26208,2.26193,2.26208,37600000.0
2006-05-01 10:30:00,2.26192,2.26196,2.26176,2.26176,24000000.0
2006-05-01 10:31:00,2.26177,2.26189,2.26159,2.26165,24500000.0
2006-05-01 10:32:00,2.26137,2.26147,2.26127,2.26147,42200000.0
2006-05-01 10:33:00,2.26152,2.2616,2.26145,2.26147,50700000.0
2006-05-01 10:34:00,2.2615,2.2616,2.26148,2.26152,16000000.0
2006-05-01 10:35:00,2.26155,2.26155,2.26145,2.2615,21200000.0
2006-05-01 10:36:00,2.26154,2.26159,2.26145,2.26151,20300000.0
2006-05-01 10:37:00,2.26164,2.26167,2.26149,2.26167,63900001.0
2006-05-01 10:38:00,2.26175,2.26175,2.26142,2.26162,27000000.0
2006-05-01 10:39:00,2.26158,2.26187,2.26153,2.26187,24800000.0
2006-05-01 10:40:00,2.26194,2.26201,2.26186,2.26186,39000000.0
2006-05-01 10:41:00,2.26182,2.26196,2.26165,2.26192,35900000.0
2006-05-01 10:42:00,2.26165,2.26165,2.26136,2.2614,25800000.0
2006-05-01 10:43:00,2.26137,2.26155,2.26135,2.26151,32500000.0
2006-05-01 10:44:00,2.2614,2.26156,2.26138,2.2614,46200000.0
2006-05-01 10:45:00,2.26143,2.2615,2.26143,2.2615,14500000.0
2006-05-01 10:46:00,2.26161,2.26182,2.26153,2.26155,66000000.0
2006-05-01 10:47:00,2.26153,2.26166,2.26152,2.26166,19700000.0
2006-05-01 10:48:00,2.26165,2.26171,2.2616,2.26168,31700000.0
2006-05-01 10:49:00,2.2617,2.26176,2.26164,2.26176,36600000.0
2006-05-01 10:50:00,2.26162,2.26165,2.26155,2.2616,21500000.0
2006-05-01 10:51:00,2.26159,2.26179,2.26157,2.26163,30300000.0
2006-05-01 10:52:00,2.26167,2.26182,2.26152,2.26168,30000000.0
2006-05-01 10:53:00,2.26173,2.26188,2.26167,2.26175,31500000.0
2006-05-01 10:54:00,2.26174,2.26187,2.26174,2.26186,30200000.0
2006-05-01 10:55:00,2.26191,2.26202,2.26176,2.262,55600000.0
2006-05-01 10:56:00,2.26193,2.26208,2.26185,2.26195,22300000.0
2006-05-01 10:57:00,2.26188,2.2621,2.26187,2.262,39900000.0
2006-05-01 10:58:00,2.262,2.262,2.2619,2.2619,15600000.0
2006-05-01 10:59:00,2.26188,2.26214,2.26187,2.262,63500001.0
2006-05-01 11:00:00,2.26203,2.26219,2.26203,2.26219,38400000.0
2006-05-01 11:01:00,2.26217,2.26217,2.2621,2.2621,4800000.0
2006-05-01 11:02:00,2.26215,2.26225,2.26202,2.26225,39300000.0
2006-05-01 11:03:00,2.26215,2.26222,2.2621,2.2621,24800000.0
2006-05-01 11:04:00,2.26208,2.26208,2.26203,2.26203,25900000.0
2006-05-01 11:05:00,2.26208,2.2623,2.26204,2.26205,41200000.0
2006-05-01 11:06:00,2.26232,2.26232,2.26193,2.26207,27100000.0
2006-05-01 11:07:00,2.26194,2.26213,2.26194,2.2621,22700000.0
2006-05-01 11:08:00,2.26209,2.26223,2.26203,2.26203,27800000.0
2006-05-01 11:09:00,2.2621,2.2625,2.2621,2.26242,19000000.0
2006-05-01 11:10:00,2.26232,2.26255,2.26232,2.2625,29900000.0
2006-05-01 11:11:00,2.26257,2.26259,2.26244,2.26244,35700000.0
2006-05-01 11:12:00,2.26239,2.26255,2.26239,2.26255,8800000.0
2006-05-01 11:13:00,2.26256,2.26256,2.26243,2.26243,43600000.0
2006-05-01 11:14:00,2.26255,2.26267,2.26243,2.26245,65300000.0
2006-05-01 11:15:00,2.26244,2.26258,2.26235,2.26258,27800000.0
2006-05-01 11:16:00,2.26242,2.26255,2.26242,2.2625,41200000.0
2006-05-01 11:17:00,2.26252,2.26252,2.26235,2.26245,17200000.0
2006-05-01 11:18:00,2.26272,2.26273,2.26267,2.26273,24300000.0
2006-05-01 11:19:00,2.26247,2.26247,2.26223,2.2624,34100000.0
2006-05-01 11:20:00,2.26242,2.26242,2.26223,2.26228,42000000.0
2006-05-01 11:21:00,2.26211,2.26236,2.26211,2.26222,32100000.0
2006-05-01 11:22:00,2.26231,2.26262,2.26231,2.26251,52000000.0
2006-05-01 11:23:00,2.2625,2.26253,2.26232,2.26236,39500000.0
2006-05-01 11:24:00,2.26248,2.26249,2.26235,2.26237,31400000.0
2006-05-01 11:25:00,2.26241,2.2626,2.26241,2.26242,46799999.0
2006-05-01 11:26:00,2.26241,2.26241,2.26232,2.26237,13600000.0
2006-05-01 11:27:00,2.26242,2.26266,2.26242,2.26245,45000000.0
2006-05-01 11:28:00,2.26251,2.26268,2.26249,2.26268,36100000.0
2006-05-01 11:29:00,2.26269,2.26276,2.26257,2.26257,40000000.0
2006-05-01 11:30:00,2.26271,2.26326,2.26271,2.26289,39800000.0
2006-05-01 11:31:00,2.26268,2.2628,2.26264,2.2628,32300000.0
2006-05-01 11:32:00,2.26256,2.26265,2.26245,2.2626,34800000.0
2006-05-01 11:33:00,2.26256,2.26268,2.26255,2.26266,33800000.0
2006-05-01 11:34:00,2.26265,2.26274,2.26257,2.26257,50900000.0
2006-05-01 11:35:00,2.26262,2.26276,2.26259,2.26259,40400001.0
2006-05-01 11:36:00,2.26277,2.26287,2.26266,2.26287,41700000.0
2006-05-01 11:37:00,2.26286,2.26294,2.26282,2.26289,23200000.0
2006-05-01 11:38:00,2.26268,2.26287,2.26265,2.26265,41200000.0
2006-05-01 11:39:00,2.2626,2.26308,2.2626,2.26308,48300000.0
2006-05-01 11:40:00,2.263,2.26307,2.2628,2.26287,31500000.0
2006-05-01 11:41:00,2.2625,2.26274,2.2625,2.2626,35500000.0
2006-05-01 11:42:00,2.26252,2.26272,2.2625,2.26256,54800000.0
2006-05-01 11:43:00,2.26243,2.26253,2.26242,2.26253,14200000.0
2006-05-01 11:44:00,2.2625,2.2626,2.26248,2.2626,22300000.0
2006-05-01 11:45:00,2.26269,2.26284,2.26266,2.2627,21500000.0
2006-05-01 11:46:00,2.26269,2.26278,2.26249,2.26256,28500000.0
2006-05-01 11:47:00,2.26285,2.26299,2.26266,2.26281,37000000.0
2006-05-01 11:48:00,2.2627,2.26284,2.26256,2.26271,29400000.0
2006-05-01 11:49:00,2.26277,2.26288,2.26268,2.26276,45500000.0
2006-05-01 11:50:00,2.26271,2.2628,2.26268,2.26274,19300000.0
2006-05-01 11:51:00,2.26279,2.26279,2.26231,2.26246,39000000.0
2006-05-01 11:52:00,2.2625,2.26251,2.26234,2.26251,27200000.0
2006-05-01 11:53:00,2.26244,2.26249,2.26228,2.26244,27200000.0
2006-05-01 11:54:00,2.26241,2.26262,2.26238,2.26259,39300000.0
2006-05-01 11:55:00,2.26255,2.26255,2.26225,2.26225,39100000.0
2006-05-01 11:56:00,2.26233,2.26241,2.26223,2.26241,67400000.0
2006-05-01 11:57:00,2.26257,2.26269,2.26243,2.26243,25700000.0
2006-05-01 11:58:00,2.26242,2.26251,2.26229,2.26229,17300000.0
2006-05-01 11:59:00,2.2623,2.26235,2.26221,2.26224,44400000.0
2006-05-01 12:00:00,2.26215,2.26223,2.26209,2.26212,54700000.0
2006-05-01 12:01:00,2.26215,2.26228,2.26211,2.26218,42100000.0
2006-05-01 12:02:00,2.26209,2.26229,2.26209,2.26212,39900000.0
2006-05-01 12:03:00,2.2621,2.26221,2.26207,2.26214,32100000.0
2006-05-01 12:04:00,2.26207,2.26217,2.26205,2.26212,34800000.0
2006-05-01 12:05:00,2.26217,2.26217,2.26202,2.26205,47200000.0
2006-05-01 12:06:00,2.2622,2.2622,2.26191,2.26217,26900000.0
2006-05-01 12:07:00,2.26215,2.26217,2.26203,2.26203,90000000.0
2006-05-01 12:08:00,2.26215,2.26238,2.26215,2.26236,23800000.0
2006-05-01 12:09:00,2.26249,2.26285,2.26249,2.26264,32200000.0
2006-05-01 12:10:00,2.26265,2.26265,2.26243,2.26244,30800000.0
2006-05-01 12:11:00,2.26254,2.26265,2.2625,2.26261,21400000.0
2006-05-01 12:12:00,2.26271,2.26296,2.26271,2.26287,25900000.0
2006-05-01 12:13:00,2.26277,2.2629,2.26273,2.26275,28800000.0
2006-05-01 12:14:00,2.26275,2.26275,2.26251,2.26258,44400000.0
2006-05-01 12:15:00,2.26255,2.26269,2.26248,2.26258,37500000.0
2006-05-01 12:16:00,2.26255,2.26282,2.26255,2.2626,51900000.0
2006-05-01 12:17:00,2.26261,2.26261,2.26215,2.26215,19300000.0
2006-05-01 12:18:00,2.26227,2.26242,2.26219,2.2623,37800000.0
2006-05-01 12:19:00,2.26225,2.26254,2.26225,2.26242,26200000.0
2006-05-01 12:20:00,2.26235,2.26241,2.2622,2.26228,31100000.0
2006-05-01 12:21:00,2.26225,2.2625,2.26225,2.26241,42200000.0
2006-05-01 12:22:00,2.26252,2.2626,2.26248,2.26254,33500000.0
2006-05-01 12:23:00,2.26265,2.26265,2.2625,2.26265,45200000.0
2006-05-01 12:24:00,2.26265,2.26265,2.26255,2.26255,31100000.0
2006-05-01 12:25:00,2.26267,2.26267,2.26237,2.26241,49000000.0
2006-05-01 12:26:00,2.2624,2.2625,2.2624,2.26245,21400000.0
2006-05-01 12:27:00,2.26245,2.26253,2.26234,2.2625,25800000.0
2006-05-01 12:28:00,2.26244,2.26264,2.26231,2.26264,36300000.0
2006-05-01 12:29:00,2.26274,2.26281,2.26245,2.26249,73700000.0
2006-05-01 12:30:00,2.26265,2.26281,2.26265,2.2628,34000000.0
2006-05-01 12:31:00,2.26286,2.26337,2.26286,2.26326,13800000.0
2006-05-01 12:32:00,2.26329,2.26352,2.26329,2.26352,31900000.0
2006-05-01 12:33:00,2.26338,2.26338,2.26328,2.26328,13600000.0
2006-05-01 12:34:00,2.26318,2.26318,2.26317,2.26318,20400000.0
2006-05-01 12:35:00,2.2631,2.2631,2.26266,2.26269,36100000.0
2006-05-01 12:36:00,2.26275,2.26282,2.26265,2.26265,14000000.0
2006-05-01 12:37:00,2.26271,2.26271,2.26257,2.26267,15600000.0
2006-05-01 12:38:00,2.2626,2.26273,2.26259,2.26273,41800000.0
2006-05-01 12:39:00,2.26275,2.26275,2.26262,2.2627,17400000.0
2006-05-01 12:40:00,2.26266,2.26283,2.26251,2.26262,56500001.0
2006-05-01 12:41:00,2.26268,2.26277,2.26254,2.26262,72700000.0
2006-05-01 12:42:00,2.26248,2.26263,2.26231,2.26253,34800000.0
2006-05-01 12:43:00,2.26279,2.2628,2.26258,2.26261,32600000.0
2006-05-01 12:44:00,2.26277,2.26297,2.26277,2.26278,39500000.0
2006-05-01 12:45:00,2.26281,2.26297,2.26274,2.26296,39600000.0
2006-05-01 12:46:00,2.2628,2.26303,2.26274,2.26287,18200000.0
2006-05-01 12:47:00,2.26282,2.26288,2.26265,2.26266,31700000.0
2006-05-01 12:48:00,2.2627,2.26283,2.2627,2.26273,28400000.0
2006-05-01 12:49:00,2.26277,2.26277,2.26255,2.26269,23300000.0
2006-05-01 12:50:00,2.26275,2.26275,2.26258,2.26273,42000000.0
2006-05-01 12:51:00,2.26267,2.26294,2.26263,2.26275,16300000.0
2006-05-01 12:52:00,2.26284,2.26284,2.2627,2.26277,19800000.0
2006-05-01 12:53:00,2.263,2.263,2.26275,2.26287,27600000.0
2006-05-01 12:54:00,2.26272,2.2628,2.26267,2.26279,21200000.0
2006-05-01 12:55:00,2.26273,2.26273,2.26261,2.26273,33300000.0
2006-05-01 12:56:00,2.26255,2.26266,2.26227,2.26234,25400000.0
2006-05-01 12:57:00,2.26238,2.26238,2.26212,2.26212,31100000.0
2006-05-01 12:58:00,2.2622,2.2622,2.26204,2.26207,15200000.0
2006-05-01 12:59:00,2.26218,2.2623,2.2621,2.2623,54500000.0
2006-05-01 13:00:00,2.26227,2.2625,2.26225,2.26225,60600000.0
2006-05-01 13:01:00,2.2624,2.26253,2.2624,2.26245,43400000.0
2006-05-01 13:02:00,2.26249,2.26259,2.26238,2.26247,32200000.0
2006-05-01 13:03:00,2.26231,2.26244,2.2622,2.2622,30600000.0
2006-05-01 13:04:00,2.26225,2.2623,2.26222,2.2623,20000000.0
2006-05-01 13:05:00,2.26239,2.26244,2.26227,2.26227,26800000.0
2006-05-01 13:06:00,2.26214,2.2623,2.26204,2.26217,34600000.0
2006-05-01 13:07:00,2.2621,2.2624,2.26209,2.26223,39200000.0
2006-05-01 13:08:00,2.26229,2.26235,2.26213,2.26213,36600000.0
2006-05-01 13:09:00,2.2623,2.2623,2.26212,2.26212,36000000.0
2006-05-01 13:10:00,2.26212,2.26226,2.26195,2.26215,40300001.0
2006-05-01 13:11:00,2.26221,2.26221,2.26189,2.26198,31000000.0
2006-05-01 13:12:00,2.26209,2.26232,2.26209,2.26211,24900000.0
2006-05-01 13:13:00,2.26216,2.26233,2.26205,2.26213,35000000.0
2006-05-01 13:14:00,2.26203,2.26213,2.26195,2.26212,37200000.0
2006-05-01 13:15:00,2.262,2.262,2.26169,2.262,65900000.0
2006-05-01 13:16:00,2.26186,2.26217,2.26186,2.26212,34400000.0
2006-05-01 13:17:00,2.26213,2.26213,2.26195,2.26198,36000000.0
2006-05-01 13:18:00,2.262,2.26211,2.26192,2.26204,28500000.0
2006-05-01 13:19:00,2.26214,2.26215,2.26189,2.26212,50100000.0
2006-05-01 13:20:00,2.2621,2.26218,2.26206,2.26213,35900000.0
2006-05-01 13:21:00,2.26225,2.26225,2.26176,2.26183,60200001.0
2006-05-01 13:22:00,2.26173,2.26173,2.26159,2.2617,25700000.0
2006-05-01 13:23:00,2.26165,2.26176,2.26154,2.26164,47700000.0
2006-05-01 13:24:00,2.26169,2.2622,2.26169,2.26216,44700001.0
2006-05-01 13:25:00,2.26222,2.26222,2.26188,2.26196,18600000.0
2006-05-01 13:26:00,2.26192,2.26206,2.26179,2.262,36400000.0
2006-05-01 13:27:00,2.26174,2.26188,2.26173,2.26188,24200000.0
2006-05-01 13:28:00,2.26174,2.26174,2.26146,2.26146,24000000.0
2006-05-01 13:29:00,2.26141,2.26163,2.26125,2.26163,53899999.0
2006-05-01 13:30:00,2.26163,2.26185,2.26156,2.26168,22600000.0
2006-05-01 13:31:00,2.26167,2.26173,2.26124,2.26133,42300000.0
2006-05-01 13:32:00,2.26135,2.26142,2.26121,2.2613,35800000.0
2006-05-01 13:33:00,2.26137,2.26161,2.2613,2.2613,31600000.0
2006-05-01 13:34:00,2.2613,2.26168,2.2613,2.26159,39000000.0
2006-05-01 13:35:00,2.26172,2.26172,2.26106,2.26106,38300000.0
2006-05-01 13:36:00,2.2607,2.2609,2.26036,2.26048,33700000.0
2006-05-01 13:37:00,2.26025,2.26035,2.25999,2.26018,56700000.0
2006-05-01 13:38:00,2.26037,2.26046,2.26009,2.26046,27700000.0
2006-05-01 13:39:00,2.26056,2.26078,2.26032,2.26063,45100000.0
2006-05-01 13:40:00,2.26101,2.26148,2.26101,2.26141,27300000.0
2006-05-01 13:41:00,2.26145,2.26147,2.26135,2.26137,45900000.0
2006-05-01 13:42:00,2.26142,2.26183,2.26136,2.26183,41600000.0
2006-05-01 13:43:00,2.26161,2.26172,2.26149,2.26162,25900000.0
2006-05-01 13:44:00,2.26167,2.26167,2.26139,2.26139,31000000.0
2006-05-01 13:45:00,2.26145,2.26162,2.26142,2.26155,48300000.0
2006-05-01 13:46:00,2.26168,2.26178,2.26159,2.26178,57400000.0
2006-05-01 13:47:00,2.26167,2.26167,2.26136,2.26136,42800000.0
2006-05-01 13:48:00,2.2613,2.26159,2.2613,2.26139,25500000.0
2006-05-01 13:49:00,2.26159,2.26167,2.26148,2.26148,25500000.0
2006-05-01 13:50:00,2.2614,2.2614,2.2612,2.26126,35500000.0
2006-05-01 13:51:00,2.26137,2.26166,2.26137,2.26155,16500000.0
2006-05-01 13:52:00,2.26176,2.26179,2.2615,2.26173,56700000.0
2006-05-01 13:53:00,2.26167,2.26167,2.26139,2.26157,48400000.0
2006-05-01 13:54:00,2.26159,2.26202,2.26159,2.26202,44599999.0
2006-05-01 13:55:00,2.262,2.26209,2.26187,2.26187,48000000.0
2006-05-01 13:56:00,2.26184,2.26186,2.26164,2.26169,50100000.0
2006-05-01 13:57:00,2.26172,2.26183,2.26157,2.2618,39700000.0
2006-05-01 13:58:00,2.2617,2.2617,2.26139,2.26161,40600000.0
2006-05-01 13:59:00,2.26157,2.2617,2.26135,2.26135,31300000.0
2006-05-01 14:00:00,2.26115,2.26115,2.261,2.2611,22400000.0
2006-05-01 14:01:00,2.26106,2.26131,2.26098,2.26131,22000000.0
2006-05-01 14:02:00,2.26117,2.26121,2.26075,2.26075,19900000.0
2006-05-01 14:03:00,2.26063,2.26093,2.26063,2.26087,29700000.0
2006-05-01 14:04:00,2.26077,2.26077,2.26054,2.26059,20700000.0
2006-05-01 14:05:00,2.2605,2.26056,2.25987,2.25987,24500000.0
2006-05-01 14:06:00,2.25959,2.25959,2.25926,2.2594,28800000.0
2006-05-01 14:07:00,2.25942,2.25953,2.25914,2.25921,39499999.0
2006-05-01 14:08:00,2.25934,2.25956,2.2589,2.2589,31500000.0
2006-05-01 14:09:00,2.25862,2.25862,2.25808,2.2582,17700000.0
2006-05-01 14:10:00,2.2583,2.25863,2.25822,2.25825,31200000.0
2006-05-01 14:11:00,2.25824,2.25866,2.25824,2.25835,53100000.0
2006-05-01 14:12:00,2.25883,2.25898,2.25882,2.25882,20000000.0
2006-05-01 14:13:00,2.25855,2.25876,2.25842,2.25858,33800000.0
2006-05-01 14:14:00,2.25851,2.25851,2.25836,2.25846,40000000.0
2006-05-01 14:15:00,2.25845,2.25891,2.25845,2.25891,51100000.0
2006-05-01 14:16:00,2.25888,2.25915,2.25881,2.25915,37000000.0
2006-05-01 14:17:00,2.25907,2.25915,2.25852,2.25858,36300000.0
2006-05-01 14:18:00,2.25869,2.25869,2.2584,2.25855,23700000.0
2006-05-01 14:19:00,2.25848,2.25862,2.25796,2.25824,52600000.0
2006-05-01 14:20:00,2.25844,2.25857,2.25833,2.25853,64400000.0
2006-05-01 14:21:00,2.25842,2.25853,2.2583,2.2583,43000000.0
2006-05-01 14:22:00,2.25853,2.25957,2.2584,2.25947,41300000.0
2006-05-01 14:23:00,2.25933,2.25981,2.25932,2.25955,27200000.0
2006-05-01 14:24:00,2.25937,2.25937,2.25909,2.25935,24400000.0
2006-05-01 14:25:00,2.2592,2.25963,2.2592,2.25956,23700000.0
2006-05-01 14:26:00,2.25945,2.25954,2.25907,2.25927,52700000.0
2006-05-01 14:27:00,2.25936,2.25955,2.25908,2.2593,30600000.0
2006-05-01 14:28:00,2.25914,2.25918,2.25872,2.25872,17000000.0
2006-05-01 14:29:00,2.25859,2.25862,2.25848,2.25848,30700000.0
2006-05-01 14:30:00,2.25833,2.25833,2.25779,2.25808,32000000.0
2006-05-01 14:31:00,2.25808,2.25839,2.2578,2.25837,15000000.0
2006-05-01 14:32:00,2.25819,2.2585,2.25809,2.25827,30400000.0
2006-05-01 14:33:00,2.25809,2.2582,2.25785,2.25801,65700000.0
2006-05-01 14:34:00,2.25836,2.25854,2.25836,2.25845,26100000.0
2006-05-01 14:35:00,2.25809,2.25852,2.25802,2.25842,39800000.0
2006-05-01 14:36:00,2.25842,2.25857,2.25823,2.25856,34100000.0
2006-05-01 14:37:00,2.2585,2.25887,2.2585,2.25874,28500000.0
2006-05-01 14:38:00,2.25891,2.25912,2.25873,2.25882,30200000.0
2006-05-01 14:39:00,2.25871,2.25892,2.2587,2.25892,28500000.0
2006-05-01 14:40:00,2.25942,2.25974,2.25919,2.25952,34500000.0
2006-05-01 14:41:00,2.25946,2.25974,2.25935,2.25961,41800000.0
2006-05-01 14:42:00,2.25982,2.25982,2.25914,2.25933,33700000.0
2006-05-01 14:43:00,2.25939,2.25955,2.25882,2.25884,34400000.0
2006-05-01 14:44:00,2.25882,2.25934,2.25882,2.25917,55300000.0
2006-05-01 14:45:00,2.25911,2.25911,2.25869,2.2588,46000000.0
2006-05-01 14:46:00,2.25894,2.25915,2.25894,2.259,25700000.0
2006-05-01 14:47:00,2.25907,2.2592,2.259,2.2592,33000000.0
2006-05-01 14:48:00,2.25923,2.25944,2.25921,2.25928,35700000.0
2006-05-01 14:49:00,2.25929,2.25931,2.25917,2.25931,25600000.0
2006-05-01 14:50:00,2.25929,2.25955,2.25914,2.25943,31000000.0
2006-05-01 14:51:00,2.25943,2.25956,2.25927,2.25941,25500000.0
2006-05-01 14:52:00,2.25945,2.25967,2.25931,2.25934,34000000.0
2006-05-01 14:53:00,2.25924,2.25953,2.25921,2.25928,38900000.0
2006-05-01 14:54:00,2.25904,2.25917,2.25854,2.25856,24600000.0
2006-05-01 14:55:00,2.2586,2.25868,2.25817,2.25817,53500001.0
2006-05-01 14:56:00,2.25812,2.25814,2.2574,2.25761,22600000.0
2006-05-01 14:57:00,2.25784,2.258,2.25711,2.25775,34600000.0
2006-05-01 14:58:00,2.25804,2.25811,2.25757,2.25762,39700000.0
2006-05-01 14:59:00,2.2579,2.25841,2.2579,2.2583,28900000.0
2006-05-01 15:00:00,2.25843,2.25864,2.25812,2.25812,53800000.0
2006-05-01 15:01:00,2.25818,2.25834,2.25812,2.25815,68900000.0
2006-05-01 15:02:00,2.25834,2.25846,2.25818,2.25846,39800000.0
2006-05-01 15:03:00,2.25871,2.25871,2.25836,2.25836,11800000.0
2006-05-01 15:04:00,2.25823,2.25843,2.25797,2.25805,54700000.0
2006-05-01 15:05:00,2.25834,2.25837,2.25817,2.2582,48500000.0
2006-05-01 15:06:00,2.2581,2.25859,2.2581,2.25827,37300000.0
2006-05-01 15:07:00,2.258,2.25833,2.25782,2.25809,24800000.0
2006-05-01 15:08:00,2.25762,2.25821,2.25739,2.25821,43000000.0
2006-05-01 15:09:00,2.2585,2.25879,2.25767,2.25773,21700000.0
2006-05-01 15:10:00,2.2573,2.25737,2.25678,2.25685,52800001.0
2006-05-01 15:11:00,2.25661,2.25751,2.25656,2.25751,10300000.0
2006-05-01 15:12:00,2.25766,2.25872,2.25763,2.25858,18400000.0
2006-05-01 15:13:00,2.25873,2.25956,2.25861,2.25944,21800000.0
2006-05-01 15:14:00,2.25964,2.25964,2.25911,2.25942,21200000.0
2006-05-01 15:15:00,2.25967,2.25967,2.25862,2.25871,32200000.0
2006-05-01 15:16:00,2.25881,2.25894,2.25878,2.25885,27900000.0
2006-05-01 15:17:00,2.25908,2.25918,2.25867,2.2587,22400000.0
2006-05-01 15:18:00,2.25889,2.25911,2.25877,2.259,53800000.0
2006-05-01 15:19:00,2.25916,2.2594,2.25903,2.25938,40200000.0
2006-05-01 15:20:00,2.25925,2.25929,2.25898,2.25917,46300000.0
2006-05-01 15:21:00,2.25893,2.25893,2.25844,2.25872,40400000.0
2006-05-01 15:22:00,2.25878,2.25926,2.25852,2.25926,33200000.0
2006-05-01 15:23:00,2.25909,2.25918,2.25895,2.25907,30700000.0
2006-05-01 15:24:00,2.25917,2.25949,2.25917,2.25931,22600000.0
2006-05-01 15:25:00,2.2592,2.2595,2.25911,2.25911,52200000.0
2006-05-01 15:26:00,2.25926,2.25951,2.25923,2.2595,37400000.0
2006-05-01 15:27:00,2.25953,2.2598,2.25946,2.25969,29000000.0
2006-05-01 15:28:00,2.25948,2.25994,2.25943,2.25978,46200000.0
2006-05-01 15:29:00,2.2597,2.26021,2.25968,2.26007,54800001.0
2006-05-01 15:30:00,2.25994,2.26017,2.25993,2.26017,41600000.0
2006-05-01 15:31:00,2.26026,2.26079,2.26012,2.26075,27500000.0
2006-05-01 15:32:00,2.26063,2.26162,2.26048,2.26162,44200000.0
2006-05-01 15:33:00,2.26163,2.26199,2.2616,2.26199,29600000.0
2006-05-01 15:34:00,2.2623,2.26249,2.26201,2.26249,32500000.0
2006-05-01 15:35:00,2.26261,2.26302,2.26234,2.26271,55100001.0
2006-05-01 15:36:00,2.26293,2.26427,2.26293,2.26391,56500000.0
2006-05-01 15:37:00,2.26389,2.26408,2.26353,2.26376,29000000.0
2006-05-01 15:38:00,2.26359,2.26359,2.26265,2.26358,41300000.0
2006-05-01 15:39:00,2.26404,2.26417,2.26358,2.26393,27000000.0
2006-05-01 15:40:00,2.26411,2.26467,2.2639,2.26442,26400000.0
2006-05-01 15:41:00,2.26451,2.26451,2.26406,2.26441,46600000.0
2006-05-01 15:42:00,2.26461,2.26474,2.26437,2.26437,27200000.0
2006-05-01 15:43:00,2.26414,2.26451,2.26411,2.26433,25600000.0
2006-05-01 15:44:00,2.26398,2.26398,2.26352,2.26393,36400000.0
2006-05-01 15:45:00,2.26404,2.2643,2.26393,2.26393,45800000.0
2006-05-01 15:46:00,2.26405,2.26437,2.26405,2.26412,40800000.0
2006-05-01 15:47:00,2.26412,2.26432,2.26385,2.26398,24100000.0
2006-05-01 15:48:00,2.2642,2.26444,2.26392,2.26392,38100000.0
2006-05-01 15:49:00,2.26395,2.26463,2.26379,2.26379,61300000.0
2006-05-01 15:50:00,2.26381,2.26396,2.26366,2.26392,44300000.0
2006-05-01 15:51:00,2.26373,2.26421,2.26372,2.26418,24900000.0
2006-05-01 15:52:00,2.26416,2.26461,2.26398,2.26454,31000000.0
2006-05-01 15:53:00,2.26409,2.26409,2.26368,2.26375,25500000.0
2006-05-01 15:54:00,2.26377,2.26382,2.26346,2.26351,32000000.0
2006-05-01 15:55:00,2.26344,2.26344,2.26293,2.26319,27900000.0
2006-05-01 15:56:00,2.26315,2.2635,2.2631,2.26321,31900000.0
2006-05-01 15:57:00,2.2632,2.26333,2.26305,2.26305,40800000.0
2006-05-01 15:58:00,2.26302,2.26373,2.26285,2.26373,31600000.0
2006-05-01 15:59:00,2.26364,2.26364,2.26319,2.26322,36600000.0
2006-05-01 16:00:00,2.26317,2.26325,2.2631,2.26325,35600000.0
2006-05-01 16:01:00,2.2632,2.2632,2.26315,2.2632,25600000.0
2006-05-01 16:02:00,2.26315,2.26315,2.2631,2.2631,8000000.0
2006-05-01 16:03:00,2.26318,2.26328,2.26318,2.26325,16700000.0
2006-05-01 16:04:00,2.26318,2.26325,2.2631,2.26315,54400000.0
2006-05-01 16:05:00,2.26315,2.26328,2.2631,2.2632,24000000.0
2006-05-01 16:06:00,2.26325,2.2633,2.2632,2.2632,15200000.0
2006-05-01 16:07:00,2.26317,2.2632,2.26315,2.26315,9600000.0
2006-05-01 16:08:00,2.26312,2.26335,2.26312,2.26315,24000000.0
2006-05-01 16:09:00,2.26312,2.2632,2.26312,2.2632,14400000.0
2006-05-01 16:10:00,2.2632,2.2633,2.26313,2.2632,24000000.0
2006-05-01 16:11:00,2.26322,2.26325,2.2631,2.26325,19900000.0
2006-05-01 16:12:00,2.26317,2.26325,2.2631,2.26322,42100000.0
2006-05-01 16:13:00,2.26271,2.26271,2.26153,2.26191,25300000.0
2006-05-01 16:14:00,2.26213,2.26289,2.26209,2.26287,38000000.0
2006-05-01 16:15:00,2.26277,2.26277,2.26224,2.26239,30300000.0
2006-05-01 16:16:00,2.26252,2.2629,2.26247,2.26289,29300000.0
2006-05-01 16:17:00,2.26289,2.26302,2.26257,2.26293,34900000.0
2006-05-01 16:18:00,2.26275,2.26323,2.26264,2.26323,30900000.0
2006-05-01 16:19:00,2.26332,2.26344,2.26316,2.26322,50900001.0
2006-05-01 16:20:00,2.26318,2.26328,2.26294,2.26325,24000000.0
2006-05-01 16:21:00,2.26335,2.2635,2.26307,2.26314,54800000.0
2006-05-01 16:22:00,2.26337,2.26355,2.26296,2.26296,16800000.0
2006-05-01 16:23:00,2.26257,2.26473,2.26257,2.26469,28200000.0
2006-05-01 16:24:00,2.26477,2.2648,2.26443,2.26449,47700001.0
2006-05-01 16:25:00,2.26456,2.2649,2.26437,2.2647,42700000.0
2006-05-01 16:26:00,2.26448,2.26448,2.26405,2.26411,66400000.0
2006-05-01 16:27:00,2.26415,2.26419,2.26375,2.26375,30400000.0
2006-05-01 16:28:00,2.26402,2.26423,2.26371,2.26423,54300000.0
2006-05-01 16:29:00,2.26384,2.26384,2.26329,2.26341,27600000.0
2006-05-01 16:30:00,2.26348,2.2641,2.26345,2.26401,53900000.0
2006-05-01 16:31:00,2.26402,2.26422,2.26384,2.26388,41500000.0
2006-05-01 16:32:00,2.26397,2.26397,2.26365,2.26365,31500000.0
2006-05-01 16:33:00,2.26365,2.26397,2.26351,2.26397,70200000.0
2006-05-01 16:34:00,2.264,2.26408,2.2639,2.2639,38800000.0
2006-05-01 16:35:00,2.26383,2.26411,2.26383,2.26411,58100000.0
2006-05-01 16:36:00,2.26421,2.26434,2.26411,2.26422,50200000.0
2006-05-01 16:37:00,2.26452,2.26479,2.26432,2.26445,40200000.0
2006-05-01 16:38:00,2.26443,2.26485,2.26443,2.2647,73299998.0
2006-05-01 16:39:00,2.2648,2.2648,2.26433,2.26434,44900000.0
2006-05-01 16:40:00,2.26443,2.26501,2.26428,2.26501,24300000.0
2006-05-01 16:41:00,2.26507,2.26507,2.26462,2.26462,44300000.0
2006-05-01 16:42:00,2.26464,2.26468,2.26407,2.26407,19600000.0
2006-05-01 16:43:00,2.26388,2.26388,2.26259,2.26259,46800000.0
2006-05-01 16:44:00,2.26239,2.26289,2.26239,2.26263,38000000.0
2006-05-01 16:45:00,2.2627,2.26366,2.2627,2.26366,46300000.0
2006-05-01 16:46:00,2.26384,2.26449,2.26384,2.26425,18800000.0
2006-05-01 16:47:00,2.26419,2.26451,2.26404,2.26427,48800000.0
2006-05-01 16:48:00,2.26401,2.26435,2.26387,2.26434,25700000.0
2006-05-01 16:49:00,2.26453,2.26472,2.26439,2.26458,47900000.0
2006-05-01 16:50:00,2.26465,2.26472,2.26446,2.2645,53500000.0
2006-05-01 16:51:00,2.26454,2.26473,2.26404,2.26422,54099999.0
2006-05-01 16:52:00,2.26405,2.26433,2.26396,2.26418,44400000.0
2006-05-01 16:53:00,2.26367,2.26382,2.26345,2.26374,26000000.0
2006-05-01 16:54:00,2.26397,2.26426,2.26383,2.26405,48100000.0
2006-05-01 16:55:00,2.26395,2.26441,2.26395,2.26417,32300000.0
2006-05-01 16:56:00,2.26408,2.26446,2.26408,2.26445,23500000.0
2006-05-01 16:57:00,2.26426,2.26426,2.264,2.26418,39500001.0
2006-05-01 16:58:00,2.26402,2.2643,2.26398,2.2641,51200000.0
2006-05-01 16:59:00,2.26434,2.26472,2.26431,2.26445,21700000.0
2006-05-01 17:00:00,2.26468,2.26482,2.26447,2.2646,35000000.0
2006-05-01 17:01:00,2.26502,2.26528,2.26476,2.26528,32100000.0
2006-05-01 17:02:00,2.2651,2.26559,2.26498,2.26498,30800000.0
2006-05-01 17:03:00,2.26489,2.26502,2.26423,2.26423,38000000.0
2006-05-01 17:04:00,2.264,2.26402,2.26341,2.26385,36000000.0
2006-05-01 17:05:00,2.26393,2.26396,2.26351,2.26365,47800000.0
2006-05-01 17:06:00,2.26365,2.2637,2.263,2.26326,35300000.0
2006-05-01 17:07:00,2.26345,2.26382,2.26329,2.26355,30300000.0
2006-05-01 17:08:00,2.26364,2.26409,2.26364,2.2637,32100000.0
2006-05-01 17:09:00,2.26362,2.26406,2.26362,2.26404,34900000.0
2006-05-01 17:10:00,2.26414,2.26444,2.26379,2.26379,34900000.0
2006-05-01 17:11:00,2.26372,2.26383,2.26308,2.26342,32200000.0
2006-05-01 17:12:00,2.26356,2.26356,2.26328,2.26336,35800000.0
2006-05-01 17:13:00,2.26334,2.2634,2.26287,2.26287,32300000.0
2006-05-01 17:14:00,2.26257,2.26329,2.26245,2.26308,46300000.0
2006-05-01 17:15:00,2.26287,2.26307,2.26285,2.26304,33500000.0
2006-05-01 17:16:00,2.26285,2.26332,2.26262,2.26309,49200000.0
2006-05-01 17:17:00,2.26301,2.26303,2.26264,2.26303,26800000.0
2006-05-01 17:18:00,2.26308,2.26319,2.26268,2.26268,31100000.0
2006-05-01 17:19:00,2.26264,2.26284,2.26264,2.26268,27900000.0
2006-05-01 17:20:00,2.26278,2.26315,2.26278,2.26291,26200000.0
2006-05-01 17:21:00,2.26291,2.26323,2.26291,2.26323,44200000.0
2006-05-01 17:22:00,2.26332,2.26362,2.26324,2.26347,47300000.0
2006-05-01 17:23:00,2.26353,2.26388,2.26353,2.26387,23900000.0
2006-05-01 17:24:00,2.26365,2.26439,2.26365,2.26439,35300000.0
2006-05-01 17:25:00,2.26432,2.26477,2.26426,2.2646,26700000.0
2006-05-01 17:26:00,2.26474,2.26536,2.26474,2.26533,31900000.0
2006-05-01 17:27:00,2.26511,2.26511,2.26493,2.26497,83299999.0
2006-05-01 17:28:00,2.26507,2.26513,2.26497,2.265,25500000.0
2006-05-01 17:29:00,2.2649,2.2649,2.26463,2.26471,26900000.0
2006-05-01 17:30:00,2.26481,2.26497,2.2646,2.2646,40400000.0
2006-05-01 17:31:00,2.26469,2.26479,2.26455,2.26455,44500000.0
2006-05-01 17:32:00,2.26462,2.26482,2.26462,2.26475,31000000.0
2006-05-01 17:33:00,2.26477,2.265,2.26476,2.265,21900000.0
2006-05-01 17:34:00,2.26497,2.26534,2.26497,2.2651,24800000.0
2006-05-01 17:35:00,2.26527,2.26539,2.26511,2.26517,42300000.0
2006-05-01 17:36:00,2.2652,2.26527,2.26486,2.26511,41200000.0
2006-05-01 17:37:00,2.26499,2.26499,2.2646,2.2646,32200000.0
2006-05-01 17:38:00,2.26468,2.26481,2.26453,2.26469,38300000.0
2006-05-01 17:39:00,2.2646,2.26499,2.26444,2.26479,31700000.0
2006-05-01 17:40:00,2.2648,2.26595,2.2648,2.26595,42200000.0
2006-05-01 17:41:00,2.26595,2.26602,2.26517,2.26531,22400000.0
2006-05-01 17:42:00,2.26506,2.26506,2.26447,2.26449,20400000.0
2006-05-01 17:43:00,2.26449,2.2646,2.26411,2.2646,39300000.0
2006-05-01 17:44:00,2.2647,2.26479,2.26444,2.2645,58000000.0
2006-05-01 17:45:00,2.26425,2.26444,2.26405,2.26435,26600000.0
2006-05-01 17:46:00,2.26404,2.26404,2.26363,2.26371,43300000.0
2006-05-01 17:47:00,2.26355,2.26383,2.26349,2.26383,29200000.0
2006-05-01 17:48:00,2.26373,2.26373,2.26345,2.26353,22100000.0
2006-05-01 17:49:00,2.26355,2.26381,2.26351,2.26364,41900000.0
2006-05-01 17:50:00,2.26354,2.26371,2.26354,2.26368,31100000.0
2006-05-01 17:51:00,2.26367,2.26371,2.26347,2.26356,22800000.0
2006-05-01 17:52:00,2.26352,2.26352,2.2631,2.2631,29700000.0
2006-05-01 17:53:00,2.26322,2.26381,2.26322,2.26377,43700000.0
2006-05-01 17:54:00,2.26383,2.26441,2.2637,2.2643,36900000.0
2006-05-01 17:55:00,2.26424,2.26436,2.2639,2.26426,44500000.0
2006-05-01 17:56:00,2.26434,2.26434,2.26396,2.26396,52200000.0
2006-05-01 17:57:00,2.26401,2.26413,2.26397,2.26406,33300000.0
2006-05-01 17:58:00,2.2643,2.26447,2.2641,2.26447,43900000.0
2006-05-01 17:59:00,2.26443,2.26451,2.26436,2.26436,26200000.0
2006-05-01 18:00:00,2.26441,2.26472,2.26441,2.26454,24400000.0
2006-05-01 18:01:00,2.26463,2.26498,2.26459,2.26459,344000001.0
2006-05-01 18:02:00,2.26463,2.26479,2.26445,2.2646,345500000.0
2006-05-01 18:03:00,2.26458,2.26482,2.26438,2.26438,416299999.0
2006-05-01 18:04:00,2.2643,2.26459,2.2641,2.26423,336000000.0
2006-05-01 18:05:00,2.26424,2.26442,2.26403,2.26421,213300000.0
2006-05-01 18:06:00,2.26421,2.2644,2.26399,2.26405,378400000.0
2006-05-01 18:07:00,2.26403,2.26416,2.26383,2.26399,371100000.0
2006-05-01 18:08:00,2.26374,2.26388,2.26348,2.26348,413900001.0
2006-05-01 18:09:00,2.26342,2.26367,2.26322,2.26367,257300001.0
2006-05-01 18:10:00,2.26374,2.2639,2.26345,2.2638,294300000.0
2006-05-01 18:11:00,2.26382,2.26427,2.26382,2.26419,225100000.0
2006-05-01 18:12:00,2.26416,2.26416,2.2637,2.2637,212900000.0
2006-05-01 18:13:00,2.26366,2.2643,2.26366,2.2643,151200000.0
2006-05-01 18:14:00,2.26443,2.26443,2.26402,2.26414,318700000.0
2006-05-01 18:15:00,2.26426,2.26448,2.2642,2.26433,333800000.0
2006-05-01 18:16:00,2.26458,2.26482,2.26429,2.2646,369600000.0
2006-05-01 18:17:00,2.26465,2.2647,2.2643,2.26434,203500000.0
2006-05-01 18:18:00,2.26467,2.26467,2.26435,2.26445,167000000.0
2006-05-01 18:19:00,2.26438,2.26455,2.2641,2.26422,285700002.0
2006-05-01 18:20:00,2.26422,2.26477,2.26422,2.26467,130100000.0
2006-05-01 18:21:00,2.26457,2.26457,2.26435,2.26444,232100000.0
2006-05-01 18:22:00,2.26445,2.26456,2.2643,2.26441,254400000.0
2006-05-01 18:23:00,2.26435,2.26451,2.26409,2.26451,386400000.0
2006-05-01 18:24:00,2.2645,2.26472,2.26404,2.26472,310399999.0
2006-05-01 18:25:00,2.26471,2.26471,2.26389,2.26395,299100000.0
2006-05-01 18:26:00,2.26393,2.26426,2.26388,2.26393,338100001.0
2006-05-01 18:27:00,2.26398,2.26451,2.26398,2.26437,341600000.0
2006-05-01 18:28:00,2.26434,2.26441,2.2642,2.26432,196100000.0
2006-05-01 18:29:00,2.2642,2.26434,2.26375,2.26378,230800000.0
2006-05-01 18:30:00,2.26373,2.26384,2.26336,2.26348,242300000.0
2006-05-01 18:31:00,2.26358,2.26385,2.26354,2.26381,173400000.0
2006-05-01 18:32:00,2.26379,2.26379,2.26343,2.26343,184200000.0
2006-05-01 18:33:00,2.26346,2.26361,2.26336,2.26342,310500000.0
2006-05-01 18:34:00,2.2633,2.26339,2.26306,2.26331,413900000.0
2006-05-01 18:35:00,2.26335,2.26363,2.26306,2.26326,156000001.0
2006-05-01 18:36:00,2.26326,2.26347,2.26311,2.26333,83100000.0
2006-05-01 18:37:00,2.26337,2.26337,2.26318,2.26318,94400000.0
2006-05-01 18:38:00,2.26313,2.26321,2.26292,2.26305,94300000.0
2006-05-01 18:39:00,2.26305,2.2633,2.26287,2.26287,169600000.0
2006-05-01 18:40:00,2.26299,2.26317,2.26293,2.26294,226399999.0
2006-05-01 18:41:00,2.26289,2.26299,2.26265,2.26288,173300000.0
2006-05-01 18:42:00,2.26289,2.26308,2.26254,2.26308,82500000.0
2006-05-01 18:43:00,2.2632,2.26337,2.26304,2.26325,73600000.0
2006-05-01 18:44:00,2.26328,2.26328,2.26301,2.26317,129400000.0
2006-05-01 18:45:00,2.26323,2.26345,2.26319,2.26339,69800000.0
2006-05-01 18:46:00,2.26343,2.26352,2.26305,2.26305,37300000.0
2006-05-01 18:47:00,2.26298,2.26323,2.26285,2.26304,40500000.0
2006-05-01 18:48:00,2.26298,2.26321,2.26298,2.26321,112600000.0
2006-05-01 18:49:00,2.26359,2.26379,2.26359,2.26379,26700000.0
2006-05-01 18:50:00,2.26369,2.26386,2.26366,2.2638,48000000.0
2006-05-01 18:51:00,2.26381,2.26405,2.2638,2.26388,161300000.0
2006-05-01 18:52:00,2.26395,2.2641,2.26389,2.26389,148200000.0
2006-05-01 18:53:00,2.26392,2.26426,2.26386,2.26392,119200000.0
2006-05-01 18:54:00,2.26388,2.26393,2.26341,2.26341,122300000.0
2006-05-01 18:55:00,2.26331,2.2634,2.26293,2.26306,199700000.0
2006-05-01 18:56:00,2.26324,2.26346,2.26313,2.26325,43500000.0
2006-05-01 18:57:00,2.26326,2.26352,2.26318,2.2632,56200000.0
2006-05-01 18:58:00,2.26326,2.26354,2.26318,2.26318,258899998.0
2006-05-01 18:59:00,2.26302,2.26302,2.26247,2.26258,206500000.0
2006-05-01 19:00:00,2.26245,2.2627,2.26227,2.2627,83700000.0
2006-05-01 19:01:00,2.2627,2.26282,2.2627,2.26282,28100000.0
2006-05-01 19:02:00,2.26295,2.26363,2.26287,2.2636,194600000.0
2006-05-01 19:03:00,2.26366,2.26376,2.26342,2.26342,87100000.0
2006-05-01 19:04:00,2.26346,2.26363,2.26345,2.26345,48800000.0
2006-05-01 19:05:00,2.26337,2.26347,2.26333,2.2634,80399998.0
2006-05-01 19:06:00,2.26333,2.2635,2.26324,2.26335,290000000.0
2006-05-01 19:07:00,2.26331,2.26351,2.26324,2.2634,156799999.0
2006-05-01 19:08:00,2.26347,2.26349,2.26321,2.26349,210400000.0
2006-05-01 19:09:00,2.26342,2.26379,2.26342,2.26372,120800000.0
2006-05-01 19:10:00,2.26371,2.2639,2.26368,2.26373,66900000.0
2006-05-01 19:11:00,2.26366,2.26372,2.26355,2.26355,52700000.0
2006-05-01 19:12:00,2.26353,2.26361,2.26334,2.26341,51300000.0
2006-05-01 19:13:00,2.26332,2.26333,2.26314,2.26318,123100000.0
2006-05-01 19:14:00,2.26319,2.26333,2.26309,2.26309,136400000.0
2006-05-01 19:15:00,2.26296,2.26304,2.26255,2.26255,105300000.0
2006-05-01 19:16:00,2.26249,2.26263,2.26246,2.26256,30400000.0
2006-05-01 19:17:00,2.26263,2.26291,2.2625,2.2625,77600001.0
2006-05-01 19:18:00,2.26248,2.26282,2.26245,2.26282,108900000.0
2006-05-01 19:19:00,2.26289,2.26312,2.26285,2.26285,79100000.0
2006-05-01 19:20:00,2.26297,2.26312,2.26289,2.26294,146000000.0
2006-05-01 19:21:00,2.26283,2.26292,2.26274,2.26286,132800000.0
2006-05-01 19:22:00,2.26285,2.26294,2.26278,2.26284,42000000.0
2006-05-01 19:23:00,2.26265,2.26269,2.26222,2.26222,165800000.0
2006-05-01 19:24:00,2.2623,2.2624,2.26219,2.26237,80800000.0
2006-05-01 19:25:00,2.26236,2.26269,2.26236,2.26252,62300000.0
2006-05-01 19:26:00,2.26258,2.26276,2.26241,2.26257,157300000.0
2006-05-01 19:27:00,2.26258,2.26279,2.26258,2.26264,171300000.0
2006-05-01 19:28:00,2.26273,2.26315,2.26273,2.26294,73200000.0
2006-05-01 19:29:00,2.26276,2.26283,2.26257,2.26273,100200000.0
2006-05-01 19:30:00,2.26272,2.26291,2.26263,2.26291,185300000.0
2006-05-01 19:31:00,2.26285,2.26285,2.26277,2.26285,69000000.0
2006-05-01 19:32:00,2.26276,2.26298,2.26262,2.26286,129300000.0
2006-05-01 19:33:00,2.26288,2.26289,2.26275,2.26275,61400000.0
2006-05-01 19:34:00,2.2629,2.26297,2.26281,2.26297,107100000.0
2006-05-01 19:35:00,2.26302,2.26332,2.26302,2.26315,114000000.0
2006-05-01 19:36:00,2.26317,2.2635,2.26304,2.26317,126200000.0
2006-05-01 19:37:00,2.26341,2.26362,2.26336,2.26362,68200001.0
2006-05-01 19:38:00,2.26362,2.2641,2.26362,2.2641,34100000.0
2006-05-01 19:39:00,2.26403,2.26411,2.26396,2.264,44600000.0
2006-05-01 19:40:00,2.26384,2.26384,2.263,2.2631,104100000.0
2006-05-01 19:41:00,2.26308,2.2631,2.26278,2.26284,90600000.0
2006-05-01 19:42:00,2.26289,2.26301,2.26271,2.26286,79800000.0
2006-05-01 19:43:00,2.26288,2.26308,2.26285,2.26308,42400000.0
2006-05-01 19:44:00,2.26312,2.26343,2.26312,2.26343,84800001.0
2006-05-01 19:45:00,2.2634,2.26347,2.26324,2.26347,48400000.0
2006-05-01 19:46:00,2.26368,2.26368,2.26351,2.26355,97600000.0
2006-05-01 19:47:00,2.26357,2.26372,2.26357,2.26372,35000000.0
2006-05-01 19:48:00,2.26361,2.26361,2.26322,2.26322,86900000.0
2006-05-01 19:49:00,2.26337,2.26364,2.26337,2.26357,137100000.0
2006-05-01 19:50:00,2.2636,2.26372,2.26349,2.26365,91699999.0
2006-05-01 19:51:00,2.26363,2.26364,2.26346,2.26352,86600000.0
2006-05-01 19:52:00,2.26348,2.26365,2.26348,2.26362,76900000.0
2006-05-01 19:53:00,2.26358,2.26368,2.26352,2.26361,19900000.0
2006-05-01 19:54:00,2.26371,2.26371,2.26349,2.26354,65900000.0
2006-05-01 19:55:00,2.26354,2.26367,2.26354,2.26367,15400000.0
2006-05-01 19:56:00,2.2637,2.2637,2.26337,2.26337,62800000.0
2006-05-01 19:57:00,2.26335,2.26336,2.26317,2.26328,127500000.0
2006-05-01 19:58:00,2.26325,2.26337,2.26322,2.26332,119500000.0
2006-05-01 19:59:00,2.26329,2.26329,2.26308,2.26308,155200000.0
2006-05-01 20:00:00,2.26309,2.26327,2.26299,2.2632,70800000.0
2006-05-01 20:01:00,2.26317,2.26338,2.26306,2.26327,90800000.0
2006-05-01 20:02:00,2.26313,2.26333,2.26303,2.26305,33000000.0
2006-05-01 20:03:00,2.26308,2.26322,2.263,2.263,45100000.0
2006-05-01 20:04:00,2.26287,2.2629,2.26277,2.2629,23500000.0
2006-05-01 20:05:00,2.2629,2.26293,2.26269,2.26282,28000000.0
2006-05-01 20:06:00,2.2629,2.26305,2.26286,2.26293,39600000.0
2006-05-01 20:07:00,2.26319,2.26326,2.26303,2.26311,62500000.0
2006-05-01 20:08:00,2.2631,2.26341,2.26296,2.26341,96199999.0
2006-05-01 20:09:00,2.26336,2.26336,2.26325,2.26325,21200000.0
2006-05-01 20:10:00,2.2633,2.2633,2.26293,2.26297,40600001.0
2006-05-01 20:11:00,2.2627,2.26299,2.2627,2.26288,57300000.0
2006-05-01 20:12:00,2.263,2.26331,2.263,2.26301,183000000.0
2006-05-01 20:13:00,2.26308,2.26345,2.26308,2.2634,161900000.0
2006-05-01 20:14:00,2.26331,2.26331,2.26307,2.26307,75000000.0
2006-05-01 20:15:00,2.26307,2.26335,2.26307,2.26322,201500000.0
2006-05-01 20:16:00,2.26326,2.26338,2.26315,2.26334,174300001.0
2006-05-01 20:17:00,2.26333,2.26334,2.26318,2.26325,19200000.0
2006-05-01 20:18:00,2.2633,2.2633,2.26303,2.26319,65900000.0
2006-05-01 20:19:00,2.26322,2.26341,2.26308,2.26326,133700000.0
2006-05-01 20:20:00,2.26322,2.26327,2.26289,2.2629,250000000.0
2006-05-01 20:21:00,2.26283,2.26296,2.26278,2.26293,74100000.0
2006-05-01 20:22:00,2.26287,2.26288,2.26274,2.26279,94000000.0
2006-05-01 20:23:00,2.26277,2.2629,2.2627,2.2628,150300000.0
2006-05-01 20:24:00,2.2627,2.26273,2.26254,2.26273,47200000.0
2006-05-01 20:25:00,2.26273,2.26277,2.26259,2.26273,175400000.0
2006-05-01 20:26:00,2.26284,2.26316,2.26276,2.26297,140400000.0
2006-05-01 20:27:00,2.26286,2.26317,2.26269,2.26317,100299998.0
2006-05-01 20:28:00,2.26309,2.26309,2.26269,2.26275,265499999.0
2006-05-01 20:29:00,2.26284,2.26288,2.26254,2.2628,142800000.0
2006-05-01 20:30:00,2.26289,2.26344,2.26279,2.26313,348100000.0
2006-05-01 20:31:00,2.26297,2.2632,2.26278,2.26299,213599999.0
2006-05-01 20:32:00,2.26304,2.26307,2.26272,2.26304,372600001.0
2006-05-01 20:33:00,2.263,2.26314,2.26296,2.263,80000000.0
2006-05-01 20:34:00,2.263,2.26316,2.26284,2.26285,72800000.0
2006-05-01 20:35:00,2.26289,2.26299,2.26287,2.26297,65200000.0
2006-05-01 20:36:00,2.263,2.2631,2.26295,2.2631,41500000.0
2006-05-01 20:37:00,2.26301,2.26316,2.2628,2.26302,109100000.0
2006-05-01 20:38:00,2.26306,2.26331,2.2629,2.2631,171200001.0
2006-05-01 20:39:00,2.26314,2.26314,2.26299,2.26312,127300000.0
2006-05-01 20:40:00,2.26322,2.2633,2.26312,2.26315,161300000.0
2006-05-01 20:41:00,2.26323,2.26345,2.2632,2.2632,124700000.0
2006-05-01 20:42:00,2.26326,2.26352,2.26326,2.26344,60800000.0
2006-05-01 20:43:00,2.26355,2.26361,2.26342,2.26357,84000000.0
2006-05-01 20:44:00,2.26365,2.26366,2.26343,2.26347,225200000.0
2006-05-01 20:45:00,2.2635,2.26366,2.2634,2.26366,63000000.0
2006-05-01 20:46:00,2.26368,2.26376,2.26362,2.26362,48200000.0
2006-05-01 20:47:00,2.26368,2.26383,2.26367,2.2637,149500000.0
2006-05-01 20:48:00,2.26367,2.26378,2.26341,2.26351,238399999.0
2006-05-01 20:49:00,2.26356,2.2637,2.2635,2.26352,107900001.0
2006-05-01 20:50:00,2.26348,2.26357,2.26333,2.26335,179499998.0
2006-05-01 20:51:00,2.26335,2.26337,2.26307,2.26307,113700000.0
2006-05-01 20:52:00,2.26302,2.26317,2.26293,2.26306,188000000.0
2006-05-01 20:53:00,2.26309,2.2632,2.26286,2.2629,165600000.0
2006-05-01 20:54:00,2.2629,2.2629,2.26264,2.26276,192500001.0
2006-05-01 20:55:00,2.2627,2.26276,2.2624,2.2624,27800000.0
2006-05-01 20:56:00,2.26225,2.26258,2.26224,2.2624,235500000.0
2006-05-01 20:57:00,2.26253,2.26265,2.26229,2.26253,340500000.0
2006-05-01 20:58:00,2.26268,2.26325,2.26268,2.26319,185800000.0
2006-05-01 20:59:00,2.26325,2.26336,2.26294,2.26298,246100000.0
2006-05-01 21:00:00,2.26296,2.26296,2.26252,2.26275,218900000.0
2006-05-01 21:01:00,2.26284,2.26299,2.26275,2.2628,329300001.0
2006-05-01 21:02:00,2.26278,2.26281,2.26256,2.26272,112699999.0
2006-05-01 21:03:00,2.26274,2.26279,2.26263,2.26266,98000000.0
2006-05-01 21:04:00,2.2626,2.2626,2.26243,2.26246,53200000.0
2006-05-01 21:05:00,2.26247,2.26259,2.26244,2.26252,69500000.0
2006-05-01 21:06:00,2.26263,2.26285,2.26263,2.26273,68400000.0
2006-05-01 21:07:00,2.26276,2.26289,2.26266,2.26276,30500000.0
2006-05-01 21:08:00,2.26275,2.26287,2.26272,2.26286,20500000.0
2006-05-01 21:09:00,2.26294,2.26305,2.26287,2.26287,39000000.0
2006-05-01 21:10:00,2.26282,2.26289,2.26272,2.26287,85900000.0
2006-05-01 21:11:00,2.26283,2.26293,2.26277,2.26277,152300000.0
2006-05-01 21:12:00,2.26282,2.2631,2.26282,2.263,53600000.0
2006-05-01 21:13:00,2.26297,2.2633,2.26279,2.26317,138600000.0
2006-05-01 21:14:00,2.26345,2.26362,2.2632,2.26329,168000000.0
2006-05-01 21:15:00,2.2633,2.26343,2.26296,2.26296,181700000.0
2006-05-01 21:16:00,2.26296,2.26332,2.26268,2.26332,112100001.0
2006-05-01 21:17:00,2.26357,2.26485,2.26297,2.2643,158600000.0
2006-05-01 21:18:00,2.26437,2.26509,2.26407,2.26509,159400000.0
2006-05-01 21:19:00,2.26532,2.26595,2.26532,2.26578,88300000.0
2006-05-01 21:20:00,2.26589,2.26665,2.26589,2.26609,210900000.0
2006-05-01 21:21:00,2.26606,2.26654,2.26595,2.26602,246000000.0
2006-05-01 21:22:00,2.26606,2.26606,2.26484,2.26516,178100001.0
2006-05-01 21:23:00,2.26521,2.26545,2.26473,2.26523,95200000.0
2006-05-01 21:24:00,2.26528,2.26595,2.26499,2.26535,71000000.0
2006-05-01 21:25:00,2.26518,2.26527,2.26494,2.26517,79100000.0
2006-05-01 21:26:00,2.26506,2.26506,2.26409,2.26409,48800000.0
2006-05-01 21:27:00,2.2641,2.2644,2.26401,2.26437,50400000.0
2006-05-01 21:28:00,2.26452,2.2649,2.26437,2.26464,137599999.0
2006-05-01 21:29:00,2.26456,2.26467,2.26439,2.2645,59700001.0
2006-05-01 21:30:00,2.26453,2.26453,2.26392,2.26392,42400000.0
2006-05-01 21:31:00,2.26402,2.26468,2.26402,2.26454,18800000.0
2006-05-01 21:32:00,2.26462,2.26462,2.26417,2.26417,169100000.0
2006-05-01 21:33:00,2.26393,2.26425,2.26388,2.26402,44700000.0
2006-05-01 21:34:00,2.26417,2.26449,2.26416,2.26423,122200000.0
2006-05-01 21:35:00,2.26432,2.26434,2.26407,2.26407,20000000.0
2006-05-01 21:36:00,2.26396,2.26405,2.26389,2.26389,25900000.0
2006-05-01 21:37:00,2.26387,2.2643,2.26387,2.26423,53300000.0
2006-05-01 21:38:00,2.2643,2.26499,2.2643,2.26497,74300000.0
2006-05-01 21:39:00,2.26502,2.26508,2.26472,2.26481,33800000.0
2006-05-01 21:40:00,2.26496,2.26578,2.26485,2.26578,36600000.0
2006-05-01 21:41:00,2.26585,2.26613,2.26563,2.26563,33400000.0
2006-05-01 21:42:00,2.26544,2.2656,2.26479,2.26519,79200000.0
2006-05-01 21:43:00,2.26524,2.26572,2.26499,2.26547,77300000.0
2006-05-01 21:44:00,2.26556,2.26556,2.26483,2.26523,112800001.0
2006-05-01 21:45:00,2.26523,2.26565,2.26497,2.26515,103500000.0
2006-05-01 21:46:00,2.26511,2.26511,2.26396,2.26408,69400000.0
2006-05-01 21:47:00,2.26396,2.26413,2.26322,2.26354,126500000.0
2006-05-01 21:48:00,2.26342,2.26345,2.26327,2.26336,36400000.0
2006-05-01 21:49:00,2.26353,2.2641,2.2633,2.2634,122400000.0
2006-05-01 21:50:00,2.26361,2.26367,2.26318,2.2635,23500000.0
2006-05-01 21:51:00,2.26375,2.26377,2.26357,2.26376,43400000.0
2006-05-01 21:52:00,2.26367,2.26372,2.26333,2.26352,128800000.0
2006-05-01 21:53:00,2.26352,2.26359,2.26321,2.26322,42500000.0
2006-05-01 21:54:00,2.26321,2.26397,2.26321,2.26397,22800000.0
2006-05-01 21:55:00,2.26424,2.26436,2.26372,2.26395,61600000.0
2006-05-01 21:56:00,2.26391,2.26421,2.26373,2.26411,70000000.0
2006-05-01 21:57:00,2.2644,2.26502,2.2644,2.26482,32200000.0
2006-05-01 21:58:00,2.26491,2.26577,2.26491,2.26577,49700000.0
2006-05-01 21:59:00,2.26579,2.26579,2.26536,2.26569,172100000.0
2006-05-01 22:00:00,2.26558,2.2659,2.26531,2.26565,76900000.0
2006-05-01 22:01:00,2.2655,2.2655,2.2651,2.26511,20000000.0
2006-05-01 22:02:00,2.26512,2.26535,2.26479,2.26497,114700000.0
2006-05-01 22:03:00,2.26501,2.26502,2.26463,2.26479,17500000.0
2006-05-01 22:04:00,2.26483,2.26483,2.26462,2.26466,108300001.0
2006-05-01 22:05:00,2.26459,2.26459,2.26421,2.26433,77900000.0
2006-05-01 22:06:00,2.26434,2.2644,2.26423,2.26433,33300000.0
2006-05-01 22:07:00,2.26434,2.26444,2.26427,2.26427,40900000.0
2006-05-01 22:08:00,2.26428,2.26439,2.26384,2.26414,19400000.0
2006-05-01 22:09:00,2.26439,2.26482,2.26417,2.26482,41700000.0
2006-05-01 22:10:00,2.26504,2.26508,2.26471,2.2649,39200001.0
2006-05-01 22:11:00,2.26497,2.26501,2.26483,2.26483,45200000.0
2006-05-01 22:12:00,2.26476,2.26476,2.26453,2.26455,64600000.0
2006-05-01 22:13:00,2.26452,2.26484,2.26452,2.26465,34400000.0
2006-05-01 22:14:00,2.26479,2.26479,2.26461,2.26461,26700000.0
2006-05-01 22:15:00,2.2644,2.26455,2.26424,2.26453,130699999.0
2006-05-01 22:16:00,2.26452,2.26456,2.26404,2.26404,143400000.0
2006-05-01 22:17:00,2.26389,2.26389,2.26362,2.26383,32900000.0
2006-05-01 22:18:00,2.26368,2.26433,2.26367,2.26412,31500000.0
2006-05-01 22:19:00,2.26417,2.2643,2.26408,2.26422,33500000.0
2006-05-01 22:20:00,2.26435,2.26448,2.26433,2.26435,24900000.0
2006-05-01 22:21:00,2.26443,2.26459,2.26443,2.26457,33900000.0
2006-05-01 22:22:00,2.26453,2.26464,2.2644,2.26455,103500000.0
2006-05-01 22:23:00,2.26449,2.26452,2.26416,2.26452,48300000.0
2006-05-01 22:24:00,2.26448,2.26448,2.26434,2.26435,15000000.0
2006-05-01 22:25:00,2.2645,2.26469,2.2645,2.26455,49100000.0
2006-05-01 22:26:00,2.26466,2.26483,2.26458,2.26483,13600000.0
2006-05-01 22:27:00,2.26496,2.2653,2.26492,2.2653,27900000.0
2006-05-01 22:28:00,2.2655,2.26552,2.26536,2.2655,31000000.0
2006-05-01 22:29:00,2.26549,2.26575,2.26534,2.26575,151300001.0
2006-05-01 22:30:00,2.26575,2.2658,2.26544,2.26573,123900000.0
2006-05-01 22:31:00,2.26587,2.26593,2.26555,2.26565,60099999.0
2006-05-01 22:32:00,2.2656,2.2656,2.26506,2.2652,43800000.0
2006-05-01 22:33:00,2.26525,2.26536,2.26516,2.26533,67100000.0
2006-05-01 22:34:00,2.26531,2.26539,2.26525,2.26528,82600000.0
2006-05-01 22:35:00,2.26528,2.26546,2.26528,2.26532,39800000.0
2006-05-01 22:36:00,2.26541,2.26545,2.26539,2.26545,30900000.0
2006-05-01 22:37:00,2.26541,2.26545,2.26501,2.26501,33500000.0
2006-05-01 22:38:00,2.26505,2.26537,2.26504,2.26527,43100000.0
2006-05-01 22:39:00,2.26532,2.26561,2.26518,2.2654,45500000.0
2006-05-01 22:40:00,2.26532,2.26564,2.26528,2.26552,35000000.0
2006-05-01 22:41:00,2.26549,2.26562,2.26549,2.2656,43400000.0
2006-05-01 22:42:00,2.26567,2.26567,2.26547,2.26552,56100000.0
2006-05-01 22:43:00,2.26555,2.2658,2.26555,2.26574,143899999.0
2006-05-01 22:44:00,2.26574,2.26577,2.26557,2.26557,72000000.0
2006-05-01 22:45:00,2.26555,2.26561,2.26548,2.26548,60100000.0
2006-05-01 22:46:00,2.26551,2.26551,2.26532,2.26545,91600000.0
2006-05-01 22:47:00,2.26554,2.26554,2.26537,2.26537,54000000.0
2006-05-01 22:48:00,2.26526,2.26531,2.26507,2.26515,75200000.0
2006-05-01 22:49:00,2.26513,2.26524,2.26492,2.26522,101900000.0
2006-05-01 22:50:00,2.26513,2.26513,2.26501,2.26503,37200000.0
2006-05-01 22:51:00,2.26502,2.26509,2.26486,2.26496,92200000.0
2006-05-01 22:52:00,2.26488,2.26493,2.2648,2.26486,53800000.0
2006-05-01 22:53:00,2.26474,2.26478,2.2647,2.26473,44300000.0
2006-05-01 22:54:00,2.2647,2.2647,2.26464,2.26468,36100000.0
2006-05-01 22:55:00,2.26463,2.26485,2.26463,2.26471,42000000.0
2006-05-01 22:56:00,2.26476,2.26507,2.26476,2.26483,54800000.0
2006-05-01 22:57:00,2.26513,2.26515,2.26487,2.2651,23800000.0
2006-05-01 22:58:00,2.26504,2.26515,2.26492,2.26492,25300000.0
2006-05-01 22:59:00,2.2648,2.26486,2.26476,2.26481,34900000.0
2006-05-01 23:00:00,2.26475,2.26482,2.26475,2.26482,8700000.0
2006-05-01 23:01:00,2.26582,2.26639,2.2654,2.266,21800000.0
2006-05-01 23:02:00,2.26552,2.26553,2.265,2.26546,36100000.0
2006-05-01 23:03:00,2.26538,2.26562,2.2649,2.26531,39800000.0
2006-05-01 23:04:00,2.26533,2.26566,2.26451,2.26451,28300000.0
2006-05-01 23:05:00,2.26513,2.26545,2.26471,2.26545,31400000.0
2006-05-01 23:06:00,2.26539,2.26539,2.26432,2.26433,33600000.0
2006-05-01 23:07:00,2.26421,2.26461,2.26421,2.26459,26000000.0
2006-05-01 23:08:00,2.26519,2.26523,2.26451,2.26496,42500000.0
2006-05-01 23:09:00,2.26492,2.265,2.26446,2.26494,25100000.0
2006-05-01 23:10:00,2.26516,2.2658,2.265,2.26518,34800000.0
2006-05-01 23:11:00,2.26512,2.2654,2.2648,2.2653,44600000.0
2006-05-01 23:12:00,2.26543,2.26565,2.26482,2.26482,24400000.0
2006-05-01 23:13:00,2.2651,2.26585,2.2651,2.26525,20400000.0
2006-05-01 23:14:00,2.265,2.26553,2.26471,2.26537,27000000.0
2006-05-01 23:15:00,2.2651,2.26548,2.26466,2.26544,32800000.0
2006-05-01 23:16:00,2.26525,2.26534,2.26428,2.26428,29500000.0
2006-05-01 23:17:00,2.26491,2.26507,2.26443,2.2646,25200000.0
2006-05-01 23:18:00,2.26427,2.26557,2.26417,2.26526,33300000.0
2006-05-01 23:19:00,2.26532,2.26532,2.26463,2.26528,67600000.0
2006-05-01 23:20:00,2.26511,2.26511,2.26427,2.26427,32400000.0
2006-05-01 23:21:00,2.26489,2.2651,2.26464,2.26498,60100000.0
2006-05-01 23:22:00,2.26453,2.26566,2.26443,2.26472,50600000.0
2006-05-01 23:23:00,2.26475,2.26524,2.26457,2.26524,49700000.0
2006-05-01 23:24:00,2.26512,2.26512,2.26458,2.26467,39200000.0
2006-05-01 23:25:00,2.26465,2.26486,2.26353,2.26353,50600000.0
2006-05-01 23:26:00,2.26335,2.26452,2.2631,2.26438,47900000.0
2006-05-01 23:27:00,2.26385,2.26405,2.2635,2.26392,43700000.0
2006-05-01 23:28:00,2.26365,2.26436,2.26356,2.26405,28000000.0
2006-05-01 23:29:00,2.26433,2.26452,2.26352,2.2639,31000000.0
2006-05-01 23:30:00,2.26397,2.26434,2.26373,2.26425,47700000.0
2006-05-01 23:31:00,2.26476,2.26476,2.26446,2.26446,16300000.0
2006-05-01 23:32:00,2.26445,2.26445,2.26415,2.26415,22400000.0
2006-05-01 23:33:00,2.26407,2.26409,2.26395,2.26405,43400000.0
2006-05-01 23:34:00,2.26414,2.26448,2.26399,2.26445,49800000.0
2006-05-01 23:35:00,2.26448,2.2647,2.26443,2.26449,33300000.0
2006-05-01 23:36:00,2.26469,2.26596,2.26469,2.26583,22400000.0
2006-05-01 23:37:00,2.26559,2.26578,2.26559,2.26577,17600000.0
2006-05-01 23:38:00,2.26574,2.26574,2.26492,2.26492,21500000.0
2006-05-01 23:39:00,2.26481,2.26518,2.2647,2.26499,22900000.0
2006-05-01 23:40:00,2.26497,2.26497,2.26473,2.26486,20400000.0
2006-05-01 23:41:00,2.2648,2.2648,2.26446,2.26446,32800000.0
2006-05-01 23:42:00,2.26452,2.26452,2.26442,2.2645,38700000.0
2006-05-01 23:43:00,2.26452,2.26452,2.26437,2.26437,16400000.0
2006-05-01 23:44:00,2.26458,2.26458,2.2645,2.2645,17600000.0
2006-05-01 23:45:00,2.26445,2.26448,2.26445,2.26448,4000000.0
2006-05-01 23:46:00,2.26452,2.2646,2.26445,2.2646,41400000.0
2006-05-01 23:47:00,2.2645,2.26462,2.2645,2.26462,18900000.0
2006-05-01 23:48:00,2.26448,2.26455,2.26443,2.26455,24600000.0
2006-05-01 23:49:00,2.26445,2.26445,2.26445,2.26445,2400000.0
2006-05-01 23:50:00,2.2646,2.2646,2.26445,2.26445,21200000.0
2006-05-01 23:51:00,2.26455,2.2646,2.26445,2.26445,40100000.0
2006-05-01 23:52:00,2.26445,2.26462,2.26443,2.26452,36200000.0
2006-05-01 23:53:00,2.26443,2.26455,2.26443,2.26443,19100000.0
2006-05-01 23:54:00,2.26455,2.2646,2.26448,2.26455,35400000.0
2006-05-01 23:55:00,2.2645,2.26465,2.26443,2.26443,27800000.0
2006-05-01 23:56:00,2.2656,2.26568,2.26514,2.26548,46900000.0
2006-05-01 23:57:00,2.2659,2.26608,2.26517,2.26556,26300000.0
2006-05-01 23:58:00,2.26561,2.26596,2.26523,2.26581,33400000.0
2006-05-01 23:59:00,2.2654,2.26619,2.2653,2.26619,19700000.0
2006-05-02 00:00:00,2.2659,2.26652,2.26556,2.26625,38400000.0
2006-05-02 00:01:00,2.26652,2.26674,2.26598,2.26654,42100000.0
2006-05-02 00:02:00,2.26612,2.26622,2.26554,2.26561,55200000.0
2006-05-02 00:03:00,2.2656,2.26631,2.26542,2.26618,32700000.0
2006-05-02 00:04:00,2.26579,2.26616,2.26548,2.26598,35500000.0
2006-05-02 00:05:00,2.26586,2.26586,2.26515,2.26553,27900000.0
2006-05-02 00:06:00,2.26588,2.26588,2.26423,2.26492,39600000.0
2006-05-02 00:07:00,2.2652,2.26593,2.26479,2.26593,32400000.0
2006-05-02 00:08:00,2.26575,2.26586,2.26495,2.26499,25600000.0
2006-05-02 00:09:00,2.266,2.266,2.26481,2.26497,60800000.0
2006-05-02 00:10:00,2.26548,2.26566,2.26548,2.26559,12100000.0
2006-05-02 00:11:00,2.26563,2.26572,2.2651,2.26572,29700000.0
2006-05-02 00:12:00,2.2657,2.26631,2.26545,2.26616,29400000.0
2006-05-02 00:13:00,2.26607,2.26607,2.26497,2.26511,40100000.0
2006-05-02 00:14:00,2.26512,2.26571,2.2648,2.26571,26800000.0
2006-05-02 00:15:00,2.26544,2.26577,2.26482,2.26556,18100000.0
2006-05-02 00:16:00,2.26649,2.26649,2.2653,2.26541,47700000.0
2006-05-02 00:17:00,2.26543,2.26584,2.26517,2.26558,29800000.0
2006-05-02 00:18:00,2.2648,2.26575,2.26396,2.26556,47900000.0
2006-05-02 00:19:00,2.26535,2.26573,2.26504,2.26573,35700000.0
2006-05-02 00:20:00,2.26577,2.2658,2.26528,2.26543,26100000.0
2006-05-02 00:21:00,2.26582,2.26598,2.26528,2.26529,31600000.0
2006-05-02 00:22:00,2.26488,2.26522,2.26459,2.26504,20700000.0
2006-05-02 00:23:00,2.26522,2.26522,2.26437,2.26467,42800000.0
2006-05-02 00:24:00,2.26552,2.26552,2.26462,2.2647,15600000.0
2006-05-02 00:25:00,2.26487,2.2651,2.2639,2.26434,42700000.0
2006-05-02 00:26:00,2.2649,2.26512,2.26369,2.26467,37200000.0
2006-05-02 00:27:00,2.26426,2.26498,2.26366,2.26489,41700000.0
2006-05-02 00:28:00,2.26429,2.2647,2.26394,2.26406,40000000.0
2006-05-02 00:29:00,2.26362,2.26444,2.26334,2.26442,54100000.0
2006-05-02 00:30:00,2.2641,2.2645,2.2631,2.2631,41700000.0
2006-05-02 00:31:00,2.2642,2.26574,2.26376,2.26574,29700000.0
2006-05-02 00:32:00,2.2653,2.26531,2.26409,2.26465,49000000.0
2006-05-02 00:33:00,2.265,2.26508,2.26441,2.26485,26700000.0
2006-05-02 00:34:00,2.26463,2.2654,2.26462,2.26528,47100000.0
2006-05-02 00:35:00,2.26501,2.26555,2.26485,2.26535,54700000.0
2006-05-02 00:36:00,2.2652,2.26533,2.26461,2.26496,39700000.0
2006-05-02 00:37:00,2.26478,2.26493,2.26423,2.26483,23200000.0
2006-05-02 00:38:00,2.26427,2.26473,2.26391,2.26473,52300000.0
2006-05-02 00:39:00,2.26487,2.26494,2.26425,2.2645,83699999.0
2006-05-02 00:40:00,2.2644,2.26496,2.26378,2.26449,37900000.0
2006-05-02 00:41:00,2.2647,2.26485,2.26403,2.26422,28800000.0
2006-05-02 00:42:00,2.26437,2.26448,2.26405,2.26405,28600000.0
2006-05-02 00:43:00,2.26505,2.26505,2.26402,2.26411,43200000.0
2006-05-02 00:44:00,2.26465,2.26481,2.26364,2.26433,28400000.0
2006-05-02 00:45:00,2.26457,2.26469,2.26416,2.26417,36600000.0
2006-05-02 00:46:00,2.26388,2.26498,2.26388,2.26476,19300000.0
2006-05-02 00:47:00,2.26455,2.265,2.26422,2.26422,69300000.0
2006-05-02 00:48:00,2.26472,2.26485,2.26398,2.26433,58099999.0
2006-05-02 00:49:00,2.26423,2.26493,2.26407,2.26427,55800000.0
2006-05-02 00:50:00,2.26484,2.26497,2.26407,2.26411,33200000.0
2006-05-02 00:51:00,2.26448,2.26477,2.26396,2.26411,33300000.0
2006-05-02 00:52:00,2.26458,2.26478,2.26417,2.26449,23000000.0
2006-05-02 00:53:00,2.2644,2.26454,2.26337,2.26418,41400000.0
2006-05-02 00:54:00,2.264,2.26429,2.26337,2.26337,35000000.0
2006-05-02 00:55:00,2.26399,2.26427,2.26353,2.26421,59500000.0
2006-05-02 00:56:00,2.26429,2.26444,2.26366,2.26366,38400000.0
2006-05-02 00:57:00,2.26432,2.26432,2.26381,2.26423,44000000.0
2006-05-02 00:58:00,2.2637,2.26404,2.26323,2.26338,55500000.0
2006-05-02 00:59:00,2.26323,2.26384,2.26291,2.26353,41300000.0
2006-05-02 01:00:00,2.26379,2.26379,2.26344,2.2636,46800000.0
2006-05-02 01:01:00,2.26439,2.26439,2.26342,2.26361,32200000.0
2006-05-02 01:02:00,2.26346,2.26356,2.26335,2.26335,29200000.0
2006-05-02 01:03:00,2.26347,2.26348,2.26331,2.26337,49100000.0
2006-05-02 01:04:00,2.26349,2.26363,2.26346,2.2635,36300000.0
2006-05-02 01:05:00,2.26363,2.26363,2.26334,2.26347,32100000.0
2006-05-02 01:06:00,2.26345,2.26362,2.26344,2.26362,43100000.0
2006-05-02 01:07:00,2.26354,2.26384,2.26353,2.26384,52800000.0
2006-05-02 01:08:00,2.2638,2.26385,2.26375,2.26377,30300000.0
2006-05-02 01:09:00,2.2638,2.26382,2.26349,2.26349,25000000.0
2006-05-02 01:10:00,2.26362,2.26392,2.26362,2.26377,44000000.0
2006-05-02 01:11:00,2.26386,2.26386,2.26358,2.26358,27800000.0
2006-05-02 01:12:00,2.26355,2.2638,2.26355,2.26367,37800000.0
2006-05-02 01:13:00,2.26352,2.26365,2.26352,2.26365,26200000.0
2006-05-02 01:14:00,2.26365,2.26375,2.26363,2.26365,23100000.0
2006-05-02 01:15:00,2.26358,2.26372,2.26342,2.26355,32200000.0
2006-05-02 01:16:00,2.26365,2.26365,2.2635,2.2635,17000000.0
2006-05-02 01:17:00,2.26352,2.26352,2.26335,2.26341,41500000.0
2006-05-02 01:18:00,2.26318,2.26318,2.26307,2.26317,19900000.0
2006-05-02 01:19:00,2.26316,2.26333,2.26316,2.26324,24100000.0
2006-05-02 01:20:00,2.26315,2.26341,2.26315,2.26324,43800000.0
2006-05-02 01:21:00,2.26318,2.26323,2.26313,2.26323,17800000.0
2006-05-02 01:22:00,2.26314,2.26324,2.26302,2.26317,21200000.0
2006-05-02 01:23:00,2.26318,2.26336,2.26305,2.26321,25600000.0
2006-05-02 01:24:00,2.26322,2.26342,2.26316,2.26328,34500000.0
2006-05-02 01:25:00,2.26339,2.26352,2.26322,2.26333,38000000.0
2006-05-02 01:26:00,2.26335,2.26347,2.26335,2.26341,30600000.0
2006-05-02 01:27:00,2.26347,2.26365,2.26337,2.2635,46800000.0
2006-05-02 01:28:00,2.26346,2.26368,2.26346,2.26354,10500000.0
2006-05-02 01:29:00,2.26362,2.2637,2.26355,2.26355,19900000.0
2006-05-02 01:30:00,2.26353,2.26372,2.26346,2.26353,43000000.0
2006-05-02 01:31:00,2.26341,2.26341,2.26292,2.26333,50200000.0
2006-05-02 01:32:00,2.26356,2.2638,2.26355,2.26355,32100000.0
2006-05-02 01:33:00,2.26334,2.26356,2.26318,2.26338,37400000.0
2006-05-02 01:34:00,2.26327,2.2633,2.26306,2.26314,35100000.0
2006-05-02 01:35:00,2.26314,2.2633,2.26314,2.2633,19900000.0
2006-05-02 01:36:00,2.26334,2.26355,2.26327,2.26339,38000000.0
2006-05-02 01:37:00,2.26337,2.2635,2.26321,2.26334,34100000.0
2006-05-02 01:38:00,2.26332,2.26341,2.26314,2.26324,26800000.0
2006-05-02 01:39:00,2.26318,2.26325,2.26295,2.26295,48799999.0
2006-05-02 01:40:00,2.26301,2.26308,2.2628,2.26308,34800000.0
2006-05-02 01:41:00,2.26326,2.26333,2.26305,2.26325,47700000.0
2006-05-02 01:42:00,2.26316,2.26344,2.26316,2.26329,33900000.0
2006-05-02 01:43:00,2.26322,2.2637,2.26322,2.26354,30900000.0
2006-05-02 01:44:00,2.2637,2.26388,2.2637,2.26378,31900000.0
2006-05-02 01:45:00,2.26376,2.26391,2.26376,2.26383,29300000.0
2006-05-02 01:46:00,2.26374,2.26398,2.26374,2.26385,27700000.0
2006-05-02 01:47:00,2.26376,2.26376,2.2637,2.26373,17200000.0
2006-05-02 01:48:00,2.26379,2.26391,2.26374,2.26374,40600000.0
2006-05-02 01:49:00,2.26377,2.26414,2.26377,2.26414,37300001.0
2006-05-02 01:50:00,2.26411,2.2642,2.26404,2.26416,37600000.0
2006-05-02 01:51:00,2.26421,2.26421,2.26395,2.26397,34000000.0
2006-05-02 01:52:00,2.26391,2.26416,2.26391,2.26407,36200000.0
2006-05-02 01:53:00,2.26396,2.26403,2.26376,2.26403,38300000.0
2006-05-02 01:54:00,2.26385,2.26385,2.26373,2.26379,18900000.0
2006-05-02 01:55:00,2.26392,2.26408,2.26392,2.26397,24800000.0
2006-05-02 01:56:00,2.26389,2.26422,2.26389,2.26418,55899999.0
2006-05-02 01:57:00,2.2644,2.26444,2.26427,2.2644,81199999.0
2006-05-02 01:58:00,2.2644,2.2644,2.26425,2.26425,35700000.0
2006-05-02 01:59:00,2.26431,2.26447,2.26424,2.26433,45400000.0
2006-05-02 02:00:00,2.2642,2.2642,2.2642,2.2642,7800000.0
2006-05-02 02:01:00,2.26381,2.2639,2.26373,2.26376,27400000.0
2006-05-02 02:02:00,2.26386,2.2643,2.26386,2.2643,36200000.0
2006-05-02 02:03:00,2.26444,2.26465,2.26413,2.26413,18600000.0
2006-05-02 02:04:00,2.26401,2.26416,2.2638,2.26414,20800000.0
2006-05-02 02:05:00,2.26422,2.26443,2.26415,2.26443,49900000.0
2006-05-02 02:06:00,2.26423,2.26436,2.26413,2.26429,45900000.0
2006-05-02 02:07:00,2.26416,2.26443,2.26416,2.2644,48700000.0
2006-05-02 02:08:00,2.26418,2.26418,2.26382,2.26382,21600000.0
2006-05-02 02:09:00,2.26405,2.26407,2.26397,2.26403,18400000.0
2006-05-02 02:10:00,2.26428,2.26452,2.26428,2.26451,21300000.0
2006-05-02 02:11:00,2.26436,2.26441,2.26436,2.26441,9600000.0
2006-05-02 02:12:00,2.26441,2.26478,2.26429,2.26478,25300000.0
2006-05-02 02:13:00,2.26466,2.26466,2.26452,2.26453,14800000.0
2006-05-02 02:14:00,2.26463,2.2647,2.26454,2.2647,32800000.0
2006-05-02 02:15:00,2.26485,2.26485,2.26457,2.26463,19100000.0
2006-05-02 02:16:00,2.26469,2.26485,2.26469,2.26481,25300000.0
2006-05-02 02:17:00,2.26463,2.2647,2.26454,2.2647,40299999.0
2006-05-02 02:18:00,2.26456,2.26486,2.26435,2.26486,27200000.0
2006-05-02 02:19:00,2.26484,2.26502,2.26484,2.26487,38800000.0
2006-05-02 02:20:00,2.26482,2.26506,2.26466,2.26506,15900000.0
2006-05-02 02:21:00,2.26502,2.26502,2.26487,2.2649,27200000.0
2006-05-02 02:22:00,2.26506,2.26509,2.26484,2.26502,37200000.0
2006-05-02 02:23:00,2.26494,2.26494,2.26461,2.26461,34100000.0
2006-05-02 02:24:00,2.26466,2.26482,2.26463,2.26463,42000000.0
2006-05-02 02:25:00,2.26457,2.26481,2.26457,2.26468,29100000.0
2006-05-02 02:26:00,2.26479,2.26479,2.26453,2.26467,67800000.0
2006-05-02 02:27:00,2.26472,2.26492,2.26472,2.26492,20000000.0
2006-05-02 02:28:00,2.26479,2.26492,2.26471,2.26479,21200000.0
2006-05-02 02:29:00,2.26472,2.26486,2.26459,2.26459,72000000.0
2006-05-02 02:30:00,2.26466,2.26506,2.26466,2.26491,26900000.0
2006-05-02 02:31:00,2.26488,2.2651,2.26488,2.2651,45700000.0
2006-05-02 02:32:00,2.26495,2.26495,2.26462,2.26462,18000000.0
2006-05-02 02:33:00,2.26465,2.26502,2.26465,2.26498,15300000.0
2006-05-02 02:34:00,2.26498,2.26498,2.26456,2.26473,33600000.0
2006-05-02 02:35:00,2.26476,2.26535,2.26476,2.26515,48299999.0
2006-05-02 02:36:00,2.26528,2.26528,2.26485,2.26487,41300000.0
2006-05-02 02:37:00,2.26503,2.26518,2.265,2.26516,37000000.0
2006-05-02 02:38:00,2.26524,2.26534,2.26514,2.26514,34500000.0
2006-05-02 02:39:00,2.26514,2.26514,2.26499,2.26499,14400000.0
2006-05-02 02:40:00,2.26501,2.26517,2.26499,2.26517,25200000.0
2006-05-02 02:41:00,2.26513,2.26518,2.26463,2.26463,28800000.0
2006-05-02 02:42:00,2.26454,2.26465,2.26439,2.26462,51100000.0
2006-05-02 02:43:00,2.26454,2.26454,2.26429,2.26435,22600000.0
2006-05-02 02:44:00,2.26457,2.26461,2.26447,2.26447,21300000.0
2006-05-02 02:45:00,2.26455,2.26476,2.26455,2.26476,17600000.0
2006-05-02 02:46:00,2.26455,2.26464,2.26438,2.26464,21800000.0
2006-05-02 02:47:00,2.2647,2.26498,2.2647,2.26488,17700000.0
2006-05-02 02:48:00,2.26485,2.26485,2.26475,2.26475,9600000.0
2006-05-02 02:49:00,2.2646,2.2646,2.2646,2.2646,16600000.0
2006-05-02 02:50:00,2.26455,2.2647,2.26455,2.2647,32900000.0
2006-05-02 02:51:00,2.26472,2.26487,2.26463,2.26487,27600000.0
2006-05-02 02:52:00,2.26478,2.26479,2.26456,2.26471,28900000.0
2006-05-02 02:53:00,2.26483,2.26489,2.26463,2.2647,25900000.0
2006-05-02 02:54:00,2.26455,2.26487,2.26409,2.26409,38200000.0
2006-05-02 02:55:00,2.26401,2.2643,2.26401,2.26412,33700000.0
2006-05-02 02:56:00,2.26415,2.2642,2.26395,2.2642,36700000.0
2006-05-02 02:57:00,2.26409,2.26425,2.26381,2.2639,44200000.0
2006-05-02 02:58:00,2.26398,2.2643,2.26398,2.2642,45199999.0
2006-05-02 02:59:00,2.26449,2.26456,2.2644,2.2644,38400000.0
2006-05-02 03:00:00,2.2643,2.26458,2.2643,2.26446,23400000.0
2006-05-02 03:01:00,2.26443,2.26456,2.26429,2.2643,21900000.0
2006-05-02 03:02:00,2.26409,2.26419,2.264,2.26419,11100000.0
2006-05-02 03:03:00,2.26416,2.26446,2.2641,2.26444,31100000.0
2006-05-02 03:04:00,2.26453,2.26462,2.26416,2.26436,32200000.0
2006-05-02 03:05:00,2.2642,2.26452,2.2642,2.26445,21900000.0
2006-05-02 03:06:00,2.26435,2.26457,2.26434,2.26446,29700000.0
2006-05-02 03:07:00,2.26441,2.26441,2.26414,2.26416,28400000.0
2006-05-02 03:08:00,2.2642,2.26422,2.26402,2.26409,15200000.0
2006-05-02 03:09:00,2.26394,2.2642,2.26394,2.26414,36500000.0
2006-05-02 03:10:00,2.26414,2.26433,2.26403,2.26403,33700000.0
2006-05-02 03:11:00,2.26402,2.26425,2.26393,2.2642,66000000.0
2006-05-02 03:12:00,2.26409,2.2641,2.26399,2.26402,36500000.0
2006-05-02 03:13:00,2.26388,2.26402,2.26388,2.26402,10400000.0
2006-05-02 03:14:00,2.2641,2.26419,2.26396,2.26405,40600000.0
2006-05-02 03:15:00,2.26402,2.26417,2.26401,2.26401,29300000.0
2006-05-02 03:16:00,2.26412,2.26429,2.26408,2.26409,46899999.0
2006-05-02 03:17:00,2.26404,2.26438,2.26404,2.26435,36400000.0
2006-05-02 03:18:00,2.2641,2.26426,2.26396,2.26415,59500000.0
2006-05-02 03:19:00,2.26438,2.26438,2.26408,2.26408,31700000.0
2006-05-02 03:20:00,2.26398,2.26422,2.26398,2.26422,20000000.0
2006-05-02 03:21:00,2.26418,2.26448,2.26418,2.26425,32900000.0
2006-05-02 03:22:00,2.26418,2.26424,2.26409,2.26421,26000000.0
2006-05-02 03:23:00,2.26425,2.26427,2.26416,2.26427,30900000.0
2006-05-02 03:24:00,2.2644,2.2644,2.26418,2.26418,28700000.0
2006-05-02 03:25:00,2.2642,2.26428,2.26409,2.26428,19600000.0
2006-05-02 03:26:00,2.26431,2.26446,2.26431,2.26444,34400000.0
2006-05-02 03:27:00,2.26448,2.26448,2.26419,2.26419,34100000.0
2006-05-02 03:28:00,2.26423,2.26423,2.26389,2.26406,19500000.0
2006-05-02 03:29:00,2.2641,2.26416,2.26409,2.26412,24800000.0
2006-05-02 03:30:00,2.26399,2.26427,2.26392,2.26392,54300000.0
2006-05-02 03:31:00,2.26389,2.26397,2.26371,2.26383,37500000.0
2006-05-02 03:32:00,2.26389,2.26409,2.26389,2.26392,38200000.0
2006-05-02 03:33:00,2.26393,2.264,2.26376,2.26376,34200000.0
2006-05-02 03:34:00,2.26375,2.26397,2.26375,2.26397,12000000.0
2006-05-02 03:35:00,2.26407,2.26419,2.26397,2.26397,28800000.0
2006-05-02 03:36:00,2.26399,2.26406,2.26379,2.26385,44600000.0
2006-05-02 03:37:00,2.26387,2.26395,2.26374,2.26387,35100000.0
2006-05-02 03:38:00,2.26383,2.264,2.26378,2.26392,26800000.0
2006-05-02 03:39:00,2.26392,2.26398,2.26392,2.26398,6400000.0
2006-05-02 03:40:00,2.26405,2.26418,2.26394,2.26401,26600000.0
2006-05-02 03:41:00,2.26385,2.26406,2.26354,2.26354,22600000.0
2006-05-02 03:42:00,2.26361,2.2637,2.26355,2.26361,37500000.0
2006-05-02 03:43:00,2.2637,2.26392,2.2637,2.26392,9000000.0
2006-05-02 03:44:00,2.26383,2.26402,2.26377,2.26395,35700000.0
2006-05-02 03:45:00,2.26374,2.26374,2.26344,2.26344,11200000.0
2006-05-02 03:46:00,2.26351,2.26352,2.26351,2.26352,15700000.0
2006-05-02 03:47:00,2.26358,2.26371,2.26348,2.26361,32900000.0
2006-05-02 03:48:00,2.26371,2.26377,2.26357,2.26357,31399999.0
2006-05-02 03:49:00,2.26352,2.26367,2.26347,2.26367,54400001.0
2006-05-02 03:50:00,2.26375,2.26381,2.26363,2.26369,43000000.0
2006-05-02 03:51:00,2.2637,2.26372,2.26351,2.26361,52600000.0
2006-05-02 03:52:00,2.26368,2.26368,2.26352,2.26358,15700000.0
2006-05-02 03:53:00,2.26355,2.2637,2.2635,2.26354,29700000.0
2006-05-02 03:54:00,2.26356,2.26364,2.2634,2.26345,36400000.0
2006-05-02 03:55:00,2.26343,2.26367,2.26343,2.26346,16600000.0
2006-05-02 03:56:00,2.26341,2.26356,2.26341,2.26356,16600000.0
2006-05-02 03:57:00,2.26354,2.2636,2.26343,2.26358,37600000.0
2006-05-02 03:58:00,2.26362,2.26363,2.26348,2.26363,29600000.0
2006-05-02 03:59:00,2.26355,2.26355,2.26336,2.26347,21100000.0
2006-05-02 04:00:00,2.26338,2.26339,2.2633,2.26339,18800000.0
2006-05-02 04:01:00,2.26333,2.26348,2.2633,2.2633,12700000.0
2006-05-02 04:02:00,2.26325,2.26325,2.26297,2.26297,14200000.0
2006-05-02 04:03:00,2.26299,2.26304,2.26283,2.26294,38400000.0
2006-05-02 04:04:00,2.26303,2.26305,2.26295,2.26298,23900000.0
2006-05-02 04:05:00,2.26287,2.26312,2.26287,2.26309,27000000.0
2006-05-02 04:06:00,2.26304,2.26304,2.2629,2.26293,20000000.0
2006-05-02 04:07:00,2.26294,2.26313,2.26292,2.26304,35200000.0
2006-05-02 04:08:00,2.263,2.26315,2.26295,2.26295,15500000.0
2006-05-02 04:09:00,2.26316,2.26316,2.26304,2.26304,6400000.0
2006-05-02 04:10:00,2.263,2.26328,2.26296,2.26317,28100000.0
2006-05-02 04:11:00,2.26325,2.26325,2.26309,2.26322,23400000.0
2006-05-02 04:12:00,2.26319,2.26334,2.26308,2.26334,31500000.0
2006-05-02 04:13:00,2.2632,2.26337,2.2632,2.26326,16800000.0
2006-05-02 04:14:00,2.2634,2.2634,2.26305,2.26307,31600000.0
2006-05-02 04:15:00,2.26312,2.26326,2.26305,2.26322,20200000.0
2006-05-02 04:16:00,2.26338,2.26349,2.26323,2.26334,38000000.0
2006-05-02 04:17:00,2.26351,2.26351,2.26343,2.26343,13600000.0
2006-05-02 04:18:00,2.26371,2.26371,2.26366,2.26366,8300000.0
2006-05-02 04:19:00,2.26373,2.2638,2.26351,2.26369,29300000.0
2006-05-02 04:20:00,2.26378,2.26385,2.26351,2.26364,42500000.0
2006-05-02 04:21:00,2.26372,2.26406,2.26362,2.26406,37500000.0
2006-05-02 04:22:00,2.26394,2.26417,2.26386,2.26417,53500000.0
2006-05-02 04:23:00,2.26414,2.26421,2.26408,2.26421,42600000.0
2006-05-02 04:24:00,2.26414,2.26423,2.264,2.26405,36000000.0
2006-05-02 04:25:00,2.26428,2.26428,2.26404,2.26404,46900000.0
2006-05-02 04:26:00,2.26419,2.26427,2.26419,2.26427,15800000.0
2006-05-02 04:27:00,2.26425,2.26425,2.26412,2.26412,20700001.0
2006-05-02 04:28:00,2.26409,2.26416,2.26405,2.26416,17500000.0
2006-05-02 04:29:00,2.26433,2.26433,2.26406,2.26407,14000000.0
2006-05-02 04:30:00,2.26407,2.26413,2.26379,2.26379,47900000.0
2006-05-02 04:31:00,2.26381,2.26391,2.26381,2.2639,21200000.0
2006-05-02 04:32:00,2.26383,2.26406,2.26383,2.26406,11200000.0
2006-05-02 04:33:00,2.26402,2.26403,2.26373,2.2638,41600001.0
2006-05-02 04:34:00,2.26375,2.26388,2.26374,2.26387,35100000.0
2006-05-02 04:35:00,2.26376,2.26386,2.26376,2.26386,17400000.0
2006-05-02 04:36:00,2.26371,2.26381,2.26368,2.26379,16500000.0
2006-05-02 04:37:00,2.26372,2.26372,2.26366,2.26366,16300000.0
2006-05-02 04:38:00,2.26365,2.26373,2.26365,2.26373,13500000.0
2006-05-02 04:39:00,2.26375,2.2639,2.2637,2.2638,25100000.0
2006-05-02 04:40:00,2.26366,2.26392,2.26363,2.26392,20000000.0
2006-05-02 04:41:00,2.26379,2.26379,2.26361,2.26361,9300000.0
2006-05-02 04:42:00,2.26349,2.26374,2.26346,2.26357,35300000.0
2006-05-02 04:43:00,2.26378,2.26378,2.26372,2.26372,3200000.0
2006-05-02 04:44:00,2.26365,2.26369,2.26353,2.26353,11000000.0
2006-05-02 04:45:00,2.26352,2.2636,2.26347,2.2636,20400000.0
2006-05-02 04:46:00,2.2636,2.26368,2.2636,2.26361,27000000.0
2006-05-02 04:47:00,2.26354,2.2637,2.26354,2.26363,32900000.0
2006-05-02 04:48:00,2.26366,2.26366,2.26355,2.26357,29900000.0
2006-05-02 04:49:00,2.2639,2.2639,2.26372,2.26376,14200000.0
2006-05-02 04:50:00,2.26376,2.26395,2.26373,2.26395,31500000.0
2006-05-02 04:51:00,2.26397,2.26398,2.26372,2.26385,49600000.0
2006-05-02 04:52:00,2.26385,2.26385,2.26375,2.26377,21600000.0
2006-05-02 04:53:00,2.2639,2.26392,2.26381,2.26384,19500000.0
2006-05-02 04:54:00,2.26377,2.26388,2.26375,2.26375,21400000.0
2006-05-02 04:55:00,2.26388,2.2639,2.26378,2.26388,29100000.0
2006-05-02 04:56:00,2.26388,2.26395,2.26381,2.26395,23800000.0
2006-05-02 04:57:00,2.26401,2.26431,2.26391,2.26418,35900000.0
2006-05-02 04:58:00,2.26412,2.26415,2.26403,2.26411,24300000.0
2006-05-02 04:59:00,2.26405,2.26405,2.26403,2.26403,7200000.0
2006-05-02 05:00:00,2.26398,2.264,2.26386,2.2639,32000000.0
2006-05-02 05:01:00,2.26388,2.26407,2.26387,2.26399,53500000.0
2006-05-02 05:02:00,2.26388,2.26401,2.26379,2.26392,16700000.0
2006-05-02 05:03:00,2.26387,2.26387,2.26387,2.26387,8800000.0
2006-05-02 05:04:00,2.26385,2.26395,2.26385,2.26395,4000000.0
2006-05-02 05:05:00,2.26395,2.26395,2.26387,2.2639,27900000.0
2006-05-02 05:06:00,2.26402,2.26407,2.26395,2.26407,13400000.0
2006-05-02 05:07:00,2.26391,2.26391,2.26389,2.26389,6600000.0
2006-05-02 05:08:00,2.26403,2.26413,2.26401,2.26407,17000000.0
2006-05-02 05:09:00,2.26403,2.26404,2.26403,2.26403,17300000.0
2006-05-02 05:10:00,2.26399,2.26403,2.2639,2.264,15900000.0
2006-05-02 05:11:00,2.26402,2.26402,2.26387,2.26387,13400000.0
2006-05-02 05:12:00,2.26381,2.26407,2.26375,2.26405,32900000.0
2006-05-02 05:13:00,2.2641,2.26423,2.26403,2.26422,57300000.0
2006-05-02 05:14:00,2.26417,2.26417,2.26405,2.26406,40500000.0
2006-05-02 05:15:00,2.26411,2.26411,2.26392,2.26402,19300000.0
2006-05-02 05:16:00,2.26399,2.26405,2.2639,2.2639,28200000.0
2006-05-02 05:17:00,2.26393,2.26414,2.26393,2.26397,20100000.0
2006-05-02 05:18:00,2.26383,2.26393,2.26363,2.26393,59200000.0
2006-05-02 05:19:00,2.264,2.26413,2.26388,2.26413,41900000.0
2006-05-02 05:20:00,2.26393,2.26403,2.26381,2.264,27000000.0
2006-05-02 05:21:00,2.26395,2.26405,2.26395,2.264,20400000.0
2006-05-02 05:22:00,2.26393,2.26405,2.2639,2.26397,38499999.0
2006-05-02 05:23:00,2.26395,2.26417,2.26393,2.26405,28600000.0
2006-05-02 05:24:00,2.26394,2.26397,2.26387,2.26387,21400000.0
2006-05-02 05:25:00,2.26394,2.26401,2.26378,2.26378,15900000.0
2006-05-02 05:26:00,2.26386,2.26397,2.26382,2.26385,34800000.0
2006-05-02 05:27:00,2.26398,2.26405,2.26393,2.26404,28900000.0
2006-05-02 05:28:00,2.26399,2.26409,2.26379,2.26379,32100000.0
2006-05-02 05:29:00,2.26396,2.26396,2.26391,2.26391,8200000.0
2006-05-02 05:30:00,2.26404,2.26427,2.26399,2.26413,32700000.0
2006-05-02 05:31:00,2.26403,2.26416,2.26377,2.26396,45800000.0
2006-05-02 05:32:00,2.26399,2.26403,2.26389,2.2639,25000000.0
2006-05-02 05:33:00,2.264,2.26403,2.26395,2.26403,12400000.0
2006-05-02 05:34:00,2.26393,2.26411,2.26393,2.26406,16100000.0
2006-05-02 05:35:00,2.26413,2.26425,2.26406,2.26425,23200000.0
2006-05-02 05:36:00,2.26423,2.26425,2.26413,2.26418,24000000.0
2006-05-02 05:37:00,2.26411,2.26437,2.26411,2.26437,30400000.0
2006-05-02 05:38:00,2.26415,2.26415,2.26404,2.26413,18800000.0
2006-05-02 05:39:00,2.26405,2.2642,2.26402,2.2642,30800000.0
2006-05-02 05:40:00,2.2641,2.26435,2.2641,2.26418,36300000.0
2006-05-02 05:41:00,2.26416,2.26422,2.2641,2.26413,20600000.0
2006-05-02 05:42:00,2.26407,2.26413,2.26401,2.26411,33500000.0
2006-05-02 05:43:00,2.26408,2.2642,2.26397,2.26397,27300000.0
2006-05-02 05:44:00,2.26398,2.26405,2.26395,2.26395,11800000.0
2006-05-02 05:45:00,2.26405,2.26405,2.26388,2.26395,35600000.0
2006-05-02 05:46:00,2.26398,2.26398,2.26387,2.26389,24500000.0
2006-05-02 05:47:00,2.2639,2.26412,2.26382,2.26412,38200000.0
2006-05-02 05:48:00,2.26412,2.26412,2.26383,2.26398,44900000.0
2006-05-02 05:49:00,2.26395,2.2641,2.2639,2.26393,29200000.0
2006-05-02 05:50:00,2.26393,2.26402,2.26393,2.26402,5000000.0
2006-05-02 05:51:00,2.26402,2.26402,2.26395,2.26395,4400000.0
2006-05-02 05:52:00,2.26405,2.26405,2.26405,2.26405,4800000.0
2006-05-02 05:53:00,2.26395,2.2641,2.26395,2.26403,70599999.0
2006-05-02 05:54:00,2.26393,2.26403,2.26393,2.26398,20400000.0
2006-05-02 05:55:00,2.26402,2.26407,2.26388,2.26407,25400000.0
2006-05-02 05:56:00,2.26408,2.26408,2.26396,2.26399,16600000.0
2006-05-02 05:57:00,2.26395,2.26414,2.26386,2.26407,62700000.0
2006-05-02 05:58:00,2.264,2.26421,2.26395,2.26395,38800000.0
2006-05-02 05:59:00,2.26396,2.26411,2.26384,2.26411,25100000.0
2006-05-02 06:00:00,2.26394,2.26401,2.26377,2.26383,36700000.0
2006-05-02 06:01:00,2.26388,2.26409,2.26371,2.26383,39400000.0
2006-05-02 06:02:00,2.26378,2.264,2.26378,2.26391,28400000.0
2006-05-02 06:03:00,2.26386,2.26418,2.26386,2.264,44400000.0
2006-05-02 06:04:00,2.26397,2.26397,2.26393,2.26393,6400000.0
2006-05-02 06:05:00,2.26387,2.2641,2.26387,2.2641,10600000.0
2006-05-02 06:06:00,2.26408,2.26408,2.26384,2.26398,42200000.0
2006-05-02 06:07:00,2.26396,2.26416,2.26396,2.264,25100000.0
2006-05-02 06:08:00,2.26413,2.26434,2.26401,2.2642,32800000.0
2006-05-02 06:09:00,2.26421,2.26438,2.26403,2.26428,44900000.0
2006-05-02 06:10:00,2.26423,2.26435,2.26415,2.26416,37600000.0
2006-05-02 06:11:00,2.26417,2.26439,2.26417,2.26425,25000000.0
2006-05-02 06:12:00,2.26426,2.26445,2.26409,2.26409,42400000.0
2006-05-02 06:13:00,2.26402,2.26427,2.26402,2.26427,25900000.0
2006-05-02 06:14:00,2.26431,2.26448,2.2643,2.2643,21500000.0
2006-05-02 06:15:00,2.26446,2.26475,2.26446,2.26463,28300000.0
2006-05-02 06:16:00,2.26493,2.26498,2.26483,2.26483,27300000.0
2006-05-02 06:17:00,2.26483,2.26496,2.26483,2.26483,34200000.0
2006-05-02 06:18:00,2.2649,2.2649,2.26472,2.2649,21300000.0
2006-05-02 06:19:00,2.26482,2.26497,2.26477,2.26477,26800000.0
2006-05-02 06:20:00,2.26476,2.26498,2.26476,2.26492,63399998.0
2006-05-02 06:21:00,2.26508,2.26532,2.26508,2.26531,26900000.0
2006-05-02 06:22:00,2.26528,2.2654,2.26523,2.26534,25200000.0
2006-05-02 06:23:00,2.26526,2.26529,2.26511,2.26511,31100000.0
2006-05-02 06:24:00,2.26524,2.26536,2.26503,2.2651,48400000.0
2006-05-02 06:25:00,2.26496,2.2652,2.26496,2.26503,52300000.0
2006-05-02 06:26:00,2.26509,2.2651,2.26495,2.26495,42500000.0
2006-05-02 06:27:00,2.26498,2.26498,2.26492,2.26498,30600000.0
2006-05-02 06:28:00,2.26503,2.26505,2.26492,2.26505,17600000.0
2006-05-02 06:29:00,2.26504,2.2654,2.26504,2.26527,56200000.0
2006-05-02 06:30:00,2.26555,2.26563,2.26555,2.26558,10800000.0
2006-05-02 06:31:00,2.26558,2.26558,2.26521,2.26544,40700000.0
2006-05-02 06:32:00,2.26544,2.26544,2.26499,2.26515,31300000.0
2006-05-02 06:33:00,2.26499,2.26513,2.26492,2.26496,26200000.0
2006-05-02 06:34:00,2.26503,2.26567,2.26503,2.26559,26600000.0
2006-05-02 06:35:00,2.26548,2.26563,2.26532,2.26532,45100000.0
2006-05-02 06:36:00,2.26511,2.26524,2.26501,2.26501,22900000.0
2006-05-02 06:37:00,2.26502,2.26518,2.26489,2.26489,48500000.0
2006-05-02 06:38:00,2.26481,2.265,2.26475,2.26475,46400000.0
2006-05-02 06:39:00,2.26487,2.26487,2.26453,2.26455,19800000.0
2006-05-02 06:40:00,2.26463,2.26486,2.26463,2.26485,27500000.0
2006-05-02 06:41:00,2.26485,2.2651,2.26475,2.26479,37400000.0
2006-05-02 06:42:00,2.26481,2.26494,2.26475,2.26485,42900000.0
2006-05-02 06:43:00,2.26478,2.26478,2.26462,2.26467,21700000.0
2006-05-02 06:44:00,2.26448,2.26448,2.2642,2.2644,38100000.0
2006-05-02 06:45:00,2.26439,2.26474,2.26439,2.26474,33200000.0
2006-05-02 06:46:00,2.26485,2.26487,2.26463,2.26475,24000000.0
2006-05-02 06:47:00,2.26459,2.26483,2.26454,2.26475,56100000.0
2006-05-02 06:48:00,2.26467,2.26478,2.26444,2.26453,36700000.0
2006-05-02 06:49:00,2.26433,2.26441,2.26433,2.2644,15500000.0
2006-05-02 06:50:00,2.26453,2.26462,2.2644,2.26452,67499998.0
2006-05-02 06:51:00,2.26457,2.26462,2.26442,2.26448,30900000.0
2006-05-02 06:52:00,2.26446,2.26457,2.26435,2.26445,32900000.0
2006-05-02 06:53:00,2.26442,2.26458,2.26433,2.26437,62500000.0
2006-05-02 06:54:00,2.26447,2.26464,2.26447,2.2646,21800000.0
2006-05-02 06:55:00,2.26455,2.26455,2.26448,2.26453,20000000.0
2006-05-02 06:56:00,2.26464,2.26464,2.2643,2.2643,33900000.0
2006-05-02 06:57:00,2.26436,2.26448,2.26436,2.26448,21300000.0
2006-05-02 06:58:00,2.26446,2.26467,2.26443,2.26446,47200000.0
2006-05-02 06:59:00,2.26454,2.26462,2.26439,2.2644,41200000.0
2006-05-02 07:00:00,2.2645,2.26468,2.2642,2.2642,33000000.0
2006-05-02 07:01:00,2.26424,2.2647,2.26424,2.26451,17700000.0
2006-05-02 07:02:00,2.26441,2.26458,2.26433,2.26458,46600000.0
2006-05-02 07:03:00,2.26456,2.2647,2.26441,2.26461,37400000.0
2006-05-02 07:04:00,2.26463,2.26476,2.26444,2.26448,48300000.0
2006-05-02 07:05:00,2.26442,2.26442,2.26404,2.26405,17400000.0
2006-05-02 07:06:00,2.26407,2.26418,2.26407,2.26409,35000000.0
2006-05-02 07:07:00,2.26409,2.26412,2.26392,2.26407,19000000.0
2006-05-02 07:08:00,2.26403,2.26424,2.26399,2.26415,49700000.0
2006-05-02 07:09:00,2.26415,2.26415,2.26398,2.26413,15900000.0
2006-05-02 07:10:00,2.26373,2.26398,2.26368,2.26391,24100000.0
2006-05-02 07:11:00,2.26391,2.26412,2.26391,2.26395,24400000.0
2006-05-02 07:12:00,2.26397,2.26401,2.26382,2.26388,44100000.0
2006-05-02 07:13:00,2.26385,2.26402,2.26381,2.26402,37200000.0
2006-05-02 07:14:00,2.26394,2.26416,2.26394,2.26402,27200000.0
2006-05-02 07:15:00,2.26423,2.26439,2.26411,2.26433,61300000.0
2006-05-02 07:16:00,2.26452,2.26465,2.26444,2.26465,35800000.0
2006-05-02 07:17:00,2.26451,2.26478,2.26451,2.26455,35700000.0
2006-05-02 07:18:00,2.26464,2.26489,2.26464,2.26481,43800000.0
2006-05-02 07:19:00,2.26477,2.26477,2.26462,2.2647,36300000.0
2006-05-02 07:20:00,2.26462,2.26479,2.26461,2.26463,29900000.0
2006-05-02 07:21:00,2.26459,2.26471,2.2645,2.2645,51500000.0
2006-05-02 07:22:00,2.26469,2.26501,2.26469,2.26487,37400000.0
2006-05-02 07:23:00,2.26479,2.26489,2.26471,2.26489,19200000.0
2006-05-02 07:24:00,2.26495,2.26495,2.26452,2.26463,39500000.0
2006-05-02 07:25:00,2.26462,2.26483,2.26462,2.26464,26800000.0
2006-05-02 07:26:00,2.26458,2.26472,2.26456,2.26465,24400000.0
2006-05-02 07:27:00,2.26475,2.26493,2.26475,2.26493,9400000.0
2006-05-02 07:28:00,2.26476,2.26476,2.26447,2.26448,24800000.0
2006-05-02 07:29:00,2.26445,2.26445,2.26424,2.2643,26100000.0
2006-05-02 07:30:00,2.26432,2.26461,2.2643,2.26445,49699999.0
2006-05-02 07:31:00,2.26437,2.26489,2.26428,2.26487,21900000.0
2006-05-02 07:32:00,2.26504,2.26507,2.26484,2.26507,30900000.0
2006-05-02 07:33:00,2.26495,2.26512,2.26484,2.26512,10400000.0
2006-05-02 07:34:00,2.26504,2.26542,2.26495,2.26529,38300000.0
2006-05-02 07:35:00,2.26537,2.26539,2.26522,2.26539,18800000.0
2006-05-02 07:36:00,2.26537,2.26549,2.26533,2.26544,21200000.0
2006-05-02 07:37:00,2.26548,2.26563,2.26545,2.2655,52000001.0
2006-05-02 07:38:00,2.26553,2.26572,2.26553,2.26572,29300000.0
2006-05-02 07:39:00,2.26553,2.26568,2.26548,2.26568,22000000.0
2006-05-02 07:40:00,2.26572,2.26594,2.26572,2.26594,21600000.0
2006-05-02 07:41:00,2.26611,2.26611,2.26572,2.26578,23000000.0
2006-05-02 07:42:00,2.26575,2.26577,2.2656,2.26577,25600000.0
2006-05-02 07:43:00,2.26566,2.26573,2.26565,2.26565,23600000.0
2006-05-02 07:44:00,2.26574,2.26583,2.26557,2.26557,23400000.0
2006-05-02 07:45:00,2.26543,2.26558,2.26528,2.26535,56699999.0
2006-05-02 07:46:00,2.26541,2.26543,2.26523,2.26543,34800000.0
2006-05-02 07:47:00,2.26549,2.26549,2.26529,2.2654,27000000.0
2006-05-02 07:48:00,2.26555,2.26564,2.26551,2.26563,24000000.0
2006-05-02 07:49:00,2.26557,2.26557,2.26531,2.26536,35500000.0
2006-05-02 07:50:00,2.26539,2.26562,2.26534,2.26561,38900000.0
2006-05-02 07:51:00,2.2657,2.26592,2.26567,2.26568,35200000.0
2006-05-02 07:52:00,2.26585,2.266,2.26558,2.2656,48400000.0
2006-05-02 07:53:00,2.2656,2.26562,2.26556,2.26561,19800000.0
2006-05-02 07:54:00,2.26556,2.26573,2.26551,2.26563,32400000.0
2006-05-02 07:55:00,2.26567,2.26586,2.26565,2.26569,28700000.0
2006-05-02 07:56:00,2.26566,2.26588,2.2656,2.26578,74899998.0
2006-05-02 07:57:00,2.26584,2.26584,2.2657,2.26573,32000000.0
2006-05-02 07:58:00,2.26573,2.26594,2.26563,2.26582,46100000.0
2006-05-02 07:59:00,2.26574,2.26595,2.26574,2.26579,44400000.0
2006-05-02 08:00:00,2.26601,2.26608,2.26578,2.26603,29700000.0
2006-05-02 08:01:00,2.26604,2.26604,2.26577,2.26597,31200000.0
2006-05-02 08:02:00,2.26595,2.2661,2.26595,2.26608,60900000.0
2006-05-02 08:03:00,2.26596,2.26617,2.26594,2.26617,45700000.0
2006-05-02 08:04:00,2.26595,2.26595,2.26576,2.2658,37400000.0
2006-05-02 08:05:00,2.26576,2.26606,2.26571,2.26592,32600000.0
2006-05-02 08:06:00,2.26576,2.26579,2.26558,2.26558,44600000.0
2006-05-02 08:07:00,2.26556,2.26556,2.26504,2.26504,35000000.0
2006-05-02 08:08:00,2.26514,2.26522,2.26499,2.26503,47200000.0
2006-05-02 08:09:00,2.26489,2.26514,2.26489,2.26503,26100000.0
2006-05-02 08:10:00,2.26517,2.26555,2.26517,2.26531,29900000.0
2006-05-02 08:11:00,2.26528,2.26532,2.26505,2.26532,18300000.0
2006-05-02 08:12:00,2.26532,2.26546,2.26512,2.26523,33700000.0
2006-05-02 08:13:00,2.26526,2.2654,2.265,2.26524,36700000.0
2006-05-02 08:14:00,2.26533,2.26533,2.26502,2.26504,27200000.0
2006-05-02 08:15:00,2.26543,2.26547,2.26518,2.26518,22000000.0
2006-05-02 08:16:00,2.26513,2.26539,2.26506,2.26537,34600000.0
2006-05-02 08:17:00,2.26541,2.26541,2.26508,2.26525,41500000.0
2006-05-02 08:18:00,2.26556,2.26576,2.26549,2.26562,21500000.0
2006-05-02 08:19:00,2.26585,2.26585,2.26539,2.26575,32800000.0
2006-05-02 08:20:00,2.26576,2.26646,2.26576,2.26621,46300000.0
2006-05-02 08:21:00,2.26596,2.26643,2.26584,2.26643,28000000.0
2006-05-02 08:22:00,2.2664,2.26657,2.26624,2.26636,27300000.0
2006-05-02 08:23:00,2.26619,2.2662,2.2659,2.26594,35700000.0
2006-05-02 08:24:00,2.26589,2.26615,2.26588,2.26599,33100000.0
2006-05-02 08:25:00,2.26623,2.26623,2.26585,2.26605,23500000.0
2006-05-02 08:26:00,2.26611,2.26635,2.26611,2.26615,31800000.0
2006-05-02 08:27:00,2.26631,2.26655,2.26619,2.26645,19500000.0
2006-05-02 08:28:00,2.26646,2.26657,2.26625,2.26625,53900000.0
2006-05-02 08:29:00,2.26634,2.26669,2.26634,2.26669,26600000.0
2006-05-02 08:30:00,2.2664,2.26648,2.26609,2.26636,31800000.0
2006-05-02 08:31:00,2.2666,2.26662,2.2663,2.26658,53700000.0
2006-05-02 08:32:00,2.2666,2.26666,2.26639,2.26653,34000000.0
2006-05-02 08:33:00,2.2667,2.2667,2.26644,2.26655,34700000.0
2006-05-02 08:34:00,2.26648,2.26685,2.26644,2.26659,43000000.0
2006-05-02 08:35:00,2.26666,2.26674,2.26649,2.26649,17200000.0
2006-05-02 08:36:00,2.26653,2.26694,2.26644,2.2669,38300000.0
2006-05-02 08:37:00,2.26696,2.26696,2.26631,2.26631,36400000.0
2006-05-02 08:38:00,2.26624,2.26646,2.26614,2.26646,14800000.0
2006-05-02 08:39:00,2.26642,2.26642,2.26616,2.26642,19500000.0
2006-05-02 08:40:00,2.26639,2.26668,2.26624,2.26668,30500000.0
2006-05-02 08:41:00,2.26659,2.2671,2.26645,2.2671,27800000.0
2006-05-02 08:42:00,2.26701,2.26701,2.26683,2.26687,52300001.0
2006-05-02 08:43:00,2.26707,2.26707,2.26601,2.26601,24500000.0
2006-05-02 08:44:00,2.2658,2.26607,2.2658,2.26582,38300000.0
2006-05-02 08:45:00,2.26586,2.26593,2.26557,2.26576,28200000.0
2006-05-02 08:46:00,2.2657,2.26594,2.26565,2.26579,31400000.0
2006-05-02 08:47:00,2.26572,2.26598,2.26535,2.26598,38500000.0
2006-05-02 08:48:00,2.2659,2.2659,2.26562,2.26572,19400000.0
2006-05-02 08:49:00,2.26597,2.26601,2.26561,2.26585,53000000.0
2006-05-02 08:50:00,2.26572,2.26589,2.26563,2.26565,32000000.0
2006-05-02 08:51:00,2.26557,2.26576,2.26539,2.26541,39800000.0
2006-05-02 08:52:00,2.2655,2.26573,2.26536,2.26536,39600000.0
2006-05-02 08:53:00,2.26537,2.26557,2.26537,2.26557,42900000.0
2006-05-02 08:54:00,2.26542,2.26566,2.26537,2.26557,42200000.0
2006-05-02 08:55:00,2.26571,2.26594,2.26559,2.26584,38600000.0
2006-05-02 08:56:00,2.2657,2.26624,2.2657,2.26608,24200000.0
2006-05-02 08:57:00,2.26594,2.26643,2.26594,2.26643,35200000.0
2006-05-02 08:58:00,2.26665,2.26676,2.26656,2.26676,26400000.0
2006-05-02 08:59:00,2.26684,2.26725,2.26684,2.26713,72300000.0
2006-05-02 09:00:00,2.26698,2.26705,2.26668,2.26684,25200000.0
2006-05-02 09:01:00,2.26699,2.26699,2.2666,2.2666,14300000.0
2006-05-02 09:02:00,2.26654,2.26694,2.26654,2.26677,40900000.0
2006-05-02 09:03:00,2.26673,2.26695,2.26673,2.26694,35600000.0
2006-05-02 09:04:00,2.26698,2.26709,2.26688,2.26709,23200000.0
2006-05-02 09:05:00,2.26707,2.26717,2.26699,2.26712,46300000.0
2006-05-02 09:06:00,2.26719,2.26769,2.26702,2.26769,33200000.0
2006-05-02 09:07:00,2.26776,2.26781,2.2675,2.2678,46000000.0
2006-05-02 09:08:00,2.26818,2.26895,2.26818,2.26891,39000000.0
2006-05-02 09:09:00,2.26893,2.26903,2.26868,2.26868,22800000.0
2006-05-02 09:10:00,2.26866,2.26883,2.26844,2.26866,61000001.0
2006-05-02 09:11:00,2.26868,2.26875,2.26862,2.26875,45600000.0
2006-05-02 09:12:00,2.26876,2.26882,2.26839,2.26839,20700000.0
2006-05-02 09:13:00,2.2683,2.2689,2.2683,2.2689,21200000.0
2006-05-02 09:14:00,2.26897,2.26903,2.26876,2.26881,40500001.0
2006-05-02 09:15:00,2.26881,2.2691,2.26875,2.2691,33700000.0
2006-05-02 09:16:00,2.26924,2.26942,2.26912,2.2692,35000000.0
2006-05-02 09:17:00,2.26915,2.26935,2.26899,2.26922,50800000.0
2006-05-02 09:18:00,2.26919,2.2693,2.26908,2.26915,19100000.0
2006-05-02 09:19:00,2.26921,2.26953,2.26921,2.26932,22600000.0
2006-05-02 09:20:00,2.2692,2.26936,2.26905,2.26906,36000000.0
2006-05-02 09:21:00,2.26907,2.26907,2.26881,2.26881,47800000.0
2006-05-02 09:22:00,2.26891,2.26931,2.26883,2.26921,48500000.0
2006-05-02 09:23:00,2.26919,2.2695,2.26914,2.26947,28300000.0
2006-05-02 09:24:00,2.26929,2.26937,2.26911,2.26925,24900000.0
2006-05-02 09:25:00,2.26908,2.26923,2.26908,2.26918,27500000.0
2006-05-02 09:26:00,2.26923,2.26923,2.26898,2.26898,31700000.0
2006-05-02 09:27:00,2.26897,2.26917,2.26888,2.26895,34300000.0
2006-05-02 09:28:00,2.26918,2.26931,2.26911,2.26927,26000000.0
2006-05-02 09:29:00,2.26931,2.26959,2.26924,2.26959,23800000.0
2006-05-02 09:30:00,2.26953,2.26972,2.26937,2.2694,41700000.0
2006-05-02 09:31:00,2.26936,2.26947,2.26918,2.26923,29900000.0
2006-05-02 09:32:00,2.2693,2.26943,2.26903,2.26903,43200000.0
2006-05-02 09:33:00,2.26904,2.26923,2.26891,2.26895,43700000.0
2006-05-02 09:34:00,2.2689,2.2689,2.26848,2.26849,20800000.0
2006-05-02 09:35:00,2.26853,2.26867,2.26812,2.26827,29400000.0
2006-05-02 09:36:00,2.26816,2.2682,2.26786,2.26797,32600000.0
2006-05-02 09:37:00,2.26811,2.26823,2.26805,2.26808,42400000.0
2006-05-02 09:38:00,2.26804,2.2685,2.26799,2.2685,16700000.0
2006-05-02 09:39:00,2.26828,2.26919,2.26822,2.26917,36800000.0
2006-05-02 09:40:00,2.26898,2.2693,2.26877,2.26877,36600000.0
2006-05-02 09:41:00,2.26871,2.26902,2.26865,2.26901,29900000.0
2006-05-02 09:42:00,2.26893,2.26915,2.26875,2.26915,38600000.0
2006-05-02 09:43:00,2.26911,2.26933,2.2688,2.2688,25100000.0
2006-05-02 09:44:00,2.26856,2.269,2.26841,2.26862,28100000.0
2006-05-02 09:45:00,2.26836,2.26864,2.26836,2.26847,25800000.0
2006-05-02 09:46:00,2.26859,2.26902,2.26857,2.26902,14400000.0
2006-05-02 09:47:00,2.26896,2.26903,2.26865,2.2687,30800000.0
2006-05-02 09:48:00,2.26869,2.26902,2.26851,2.26902,45100000.0
2006-05-02 09:49:00,2.26911,2.26918,2.26883,2.26918,41500000.0
2006-05-02 09:50:00,2.26928,2.26947,2.2692,2.26944,28200000.0
2006-05-02 09:51:00,2.26953,2.26953,2.26907,2.26919,32800000.0
2006-05-02 09:52:00,2.26941,2.26941,2.26889,2.26895,39500000.0
2006-05-02 09:53:00,2.2687,2.2687,2.26807,2.26811,27500000.0
2006-05-02 09:54:00,2.26827,2.26889,2.26827,2.2688,26000000.0
2006-05-02 09:55:00,2.26893,2.26935,2.26893,2.26912,26000000.0
2006-05-02 09:56:00,2.26902,2.26907,2.26879,2.26896,28900000.0
2006-05-02 09:57:00,2.26902,2.26911,2.26878,2.26888,56199999.0
2006-05-02 09:58:00,2.26895,2.26903,2.26879,2.26893,26500000.0
2006-05-02 09:59:00,2.26902,2.26915,2.26885,2.26907,56400000.0
2006-05-02 10:00:00,2.26907,2.2692,2.26907,2.26911,23700000.0
2006-05-02 10:01:00,2.26932,2.26932,2.26898,2.26902,39800000.0
2006-05-02 10:02:00,2.26909,2.26932,2.26896,2.269,51000000.0
2006-05-02 10:03:00,2.26899,2.26899,2.26863,2.26873,44300000.0
2006-05-02 10:04:00,2.26876,2.26901,2.26847,2.26864,41800000.0
2006-05-02 10:05:00,2.26859,2.26887,2.2685,2.2688,51300000.0
2006-05-02 10:06:00,2.26889,2.26893,2.26867,2.26867,34700000.0
2006-05-02 10:07:00,2.26903,2.26922,2.26871,2.2692,36900000.0
2006-05-02 10:08:00,2.26928,2.26971,2.26926,2.26971,19700000.0
2006-05-02 10:09:00,2.26974,2.26983,2.26956,2.26958,24300000.0
2006-05-02 10:10:00,2.26966,2.26968,2.26953,2.26965,47700001.0
2006-05-02 10:11:00,2.26938,2.26959,2.26927,2.26955,22500000.0
2006-05-02 10:12:00,2.26941,2.26955,2.26936,2.26937,18800000.0
2006-05-02 10:13:00,2.26923,2.26953,2.26917,2.26939,19400000.0
2006-05-02 10:14:00,2.26933,2.26933,2.26881,2.26896,30700000.0
2006-05-02 10:15:00,2.2691,2.26932,2.26893,2.26923,21200000.0
2006-05-02 10:16:00,2.26909,2.26909,2.26879,2.26903,54000000.0
2006-05-02 10:17:00,2.26904,2.26908,2.26875,2.26903,35500000.0
2006-05-02 10:18:00,2.26898,2.26927,2.26898,2.26927,31600000.0
2006-05-02 10:19:00,2.26904,2.26925,2.26882,2.26882,27700000.0
2006-05-02 10:20:00,2.2689,2.26914,2.26877,2.26879,42200000.0
2006-05-02 10:21:00,2.26887,2.2692,2.26887,2.2692,21300000.0
2006-05-02 10:22:00,2.26939,2.26964,2.26939,2.26957,59900000.0
2006-05-02 10:23:00,2.26932,2.26939,2.26914,2.26933,30900000.0
2006-05-02 10:24:00,2.26931,2.26931,2.26905,2.26925,26300000.0
2006-05-02 10:25:00,2.26912,2.26925,2.26897,2.26924,40300000.0
2006-05-02 10:26:00,2.26922,2.26954,2.26899,2.26899,42800000.0
2006-05-02 10:27:00,2.26914,2.26939,2.26882,2.26887,38000000.0
2006-05-02 10:28:00,2.26879,2.26906,2.26869,2.26869,31500000.0
2006-05-02 10:29:00,2.26842,2.26865,2.26823,2.26856,24300000.0
2006-05-02 10:30:00,2.26897,2.2704,2.26897,2.2704,34900000.0
2006-05-02 10:31:00,2.27118,2.27166,2.27118,2.27147,39200000.0
2006-05-02 10:32:00,2.27125,2.27141,2.27083,2.27083,35500000.0
2006-05-02 10:33:00,2.27078,2.27082,2.2703,2.27042,41900000.0
2006-05-02 10:34:00,2.27036,2.27078,2.27033,2.27078,56100000.0
2006-05-02 10:35:00,2.27102,2.2713,2.27087,2.27094,41700000.0
2006-05-02 10:36:00,2.27102,2.27132,2.27096,2.27126,43800000.0
2006-05-02 10:37:00,2.27154,2.27167,2.27139,2.27158,49900000.0
2006-05-02 10:38:00,2.27163,2.27166,2.27139,2.27166,15100000.0
2006-05-02 10:39:00,2.27147,2.27165,2.27119,2.27137,38400000.0
2006-05-02 10:40:00,2.27107,2.27107,2.26992,2.26992,65100000.0
2006-05-02 10:41:00,2.27018,2.27037,2.27003,2.27031,32400000.0
2006-05-02 10:42:00,2.27006,2.27006,2.26935,2.26935,20200000.0
2006-05-02 10:43:00,2.26933,2.26984,2.26933,2.26983,28500000.0
2006-05-02 10:44:00,2.26957,2.26958,2.26922,2.26958,35000000.0
2006-05-02 10:45:00,2.26977,2.26977,2.2694,2.26949,10700000.0
2006-05-02 10:46:00,2.26969,2.26969,2.26927,2.26957,46300001.0
2006-05-02 10:47:00,2.26979,2.27016,2.26939,2.27007,78200000.0
2006-05-02 10:48:00,2.27049,2.27053,2.26982,2.26983,38400000.0
2006-05-02 10:49:00,2.26973,2.26982,2.26959,2.26982,27000000.0
2006-05-02 10:50:00,2.26959,2.26959,2.26936,2.26945,48700001.0
2006-05-02 10:51:00,2.26942,2.26988,2.26939,2.2698,16800000.0
2006-05-02 10:52:00,2.2698,2.26992,2.2697,2.2697,34900000.0
2006-05-02 10:53:00,2.26955,2.26955,2.26936,2.26936,30500000.0
2006-05-02 10:54:00,2.26929,2.26946,2.26928,2.26941,15600000.0
2006-05-02 10:55:00,2.26943,2.26964,2.2694,2.26952,37200000.0
2006-05-02 10:56:00,2.26944,2.26959,2.26912,2.26922,19200000.0
2006-05-02 10:57:00,2.26924,2.26962,2.26924,2.26933,32200000.0
2006-05-02 10:58:00,2.26932,2.26957,2.26932,2.26948,28600000.0
2006-05-02 10:59:00,2.26962,2.26969,2.26941,2.26948,59200000.0
2006-05-02 11:00:00,2.2694,2.26974,2.2694,2.26953,61700000.0
2006-05-02 11:01:00,2.26936,2.26949,2.26897,2.26941,33000000.0
2006-05-02 11:02:00,2.26945,2.26964,2.26936,2.26951,71700000.0
2006-05-02 11:03:00,2.26928,2.26932,2.2692,2.26932,18200000.0
2006-05-02 11:04:00,2.26941,2.26941,2.26895,2.26895,16900000.0
2006-05-02 11:05:00,2.26897,2.26897,2.26839,2.26839,38300000.0
2006-05-02 11:06:00,2.26867,2.26871,2.2683,2.26845,27500000.0
2006-05-02 11:07:00,2.26833,2.26863,2.26833,2.26858,42900000.0
2006-05-02 11:08:00,2.26855,2.26873,2.26841,2.26841,41900000.0
2006-05-02 11:09:00,2.26824,2.26839,2.26824,2.26827,32500000.0
2006-05-02 11:10:00,2.26815,2.26841,2.26808,2.26811,26800000.0
2006-05-02 11:11:00,2.26822,2.26842,2.26815,2.26842,18100000.0
2006-05-02 11:12:00,2.26845,2.26878,2.2683,2.26863,36400000.0
2006-05-02 11:13:00,2.26852,2.26869,2.26789,2.26789,48400000.0
2006-05-02 11:14:00,2.26792,2.26812,2.26791,2.26812,44800000.0
2006-05-02 11:15:00,2.26805,2.26805,2.2678,2.26804,58499999.0
2006-05-02 11:16:00,2.26776,2.26799,2.26773,2.26783,25500000.0
2006-05-02 11:17:00,2.26777,2.26777,2.2675,2.2675,37400000.0
2006-05-02 11:18:00,2.26753,2.26761,2.26742,2.26761,26500000.0
2006-05-02 11:19:00,2.26741,2.26778,2.26739,2.2677,50100000.0
2006-05-02 11:20:00,2.26772,2.26787,2.26753,2.26787,39600000.0
2006-05-02 11:21:00,2.26779,2.26785,2.26761,2.26782,51000000.0
2006-05-02 11:22:00,2.26764,2.26803,2.26759,2.26785,30400000.0
2006-05-02 11:23:00,2.26799,2.26812,2.26773,2.26773,33600000.0
2006-05-02 11:24:00,2.26794,2.26811,2.26783,2.26783,35200000.0
2006-05-02 11:25:00,2.26801,2.26817,2.26796,2.26796,51300000.0
2006-05-02 11:26:00,2.26776,2.26776,2.26737,2.26742,33100000.0
2006-05-02 11:27:00,2.26745,2.26761,2.2673,2.2673,46800000.0
2006-05-02 11:28:00,2.26739,2.26755,2.26722,2.26755,52200000.0
2006-05-02 11:29:00,2.26773,2.26797,2.26754,2.26783,46000000.0
2006-05-02 11:30:00,2.26791,2.26829,2.26791,2.26829,50300001.0
2006-05-02 11:31:00,2.26813,2.26827,2.26796,2.26805,60000000.0
2006-05-02 11:32:00,2.26805,2.26836,2.26801,2.26836,22800000.0
2006-05-02 11:33:00,2.26819,2.26819,2.26777,2.26802,37300000.0
2006-05-02 11:34:00,2.26795,2.26797,2.26771,2.26771,61500000.0
2006-05-02 11:35:00,2.26761,2.26773,2.26738,2.26738,22000000.0
2006-05-02 11:36:00,2.26739,2.26766,2.26731,2.26751,46100000.0
2006-05-02 11:37:00,2.2675,2.26753,2.26725,2.26725,27300000.0
2006-05-02 11:38:00,2.26707,2.26731,2.26701,2.26719,48500000.0
2006-05-02 11:39:00,2.26725,2.2673,2.26704,2.2671,53499999.0
2006-05-02 11:40:00,2.26707,2.26718,2.26674,2.26678,31600000.0
2006-05-02 11:41:00,2.26649,2.26735,2.26649,2.26735,31900000.0
2006-05-02 11:42:00,2.26733,2.26762,2.26718,2.26722,36800000.0
2006-05-02 11:43:00,2.26732,2.26738,2.26729,2.26735,20800000.0
2006-05-02 11:44:00,2.26736,2.26759,2.26731,2.26746,21700000.0
2006-05-02 11:45:00,2.26735,2.26735,2.26705,2.26711,34400000.0
2006-05-02 11:46:00,2.2671,2.26712,2.26684,2.26695,19800000.0
2006-05-02 11:47:00,2.26727,2.2673,2.26709,2.26716,24100000.0
2006-05-02 11:48:00,2.26713,2.26731,2.26678,2.26712,41900000.0
2006-05-02 11:49:00,2.26729,2.26741,2.2672,2.2672,24000000.0
2006-05-02 11:50:00,2.26709,2.26724,2.26689,2.26696,24000000.0
2006-05-02 11:51:00,2.26715,2.26715,2.26685,2.26685,42700000.0
2006-05-02 11:52:00,2.26686,2.26705,2.26677,2.26705,25400000.0
2006-05-02 11:53:00,2.26695,2.26722,2.26688,2.26718,18800000.0
2006-05-02 11:54:00,2.26706,2.26706,2.26642,2.26659,43200000.0
2006-05-02 11:55:00,2.26666,2.26679,2.26641,2.26641,46800000.0
2006-05-02 11:56:00,2.26652,2.26684,2.26651,2.26673,44800000.0
2006-05-02 11:57:00,2.26685,2.2669,2.2666,2.26689,50700001.0
2006-05-02 11:58:00,2.267,2.267,2.26666,2.26672,21400000.0
2006-05-02 11:59:00,2.26673,2.26728,2.26662,2.267,23000000.0
2006-05-02 12:00:00,2.26705,2.26724,2.26641,2.26707,37200000.0
2006-05-02 12:01:00,2.26733,2.26758,2.26693,2.26695,30400000.0
2006-05-02 12:02:00,2.26663,2.26686,2.26648,2.2665,24700000.0
2006-05-02 12:03:00,2.26623,2.26655,2.26615,2.26647,31400000.0
2006-05-02 12:04:00,2.26627,2.2665,2.26626,2.2665,31900000.0
2006-05-02 12:05:00,2.26663,2.26697,2.26647,2.26692,54500000.0
2006-05-02 12:06:00,2.26738,2.26771,2.26718,2.26771,50000000.0
2006-05-02 12:07:00,2.26782,2.26782,2.26732,2.26745,53200000.0
2006-05-02 12:08:00,2.26736,2.26747,2.26717,2.26717,41400000.0
2006-05-02 12:09:00,2.26709,2.2672,2.2667,2.26674,21800000.0
2006-05-02 12:10:00,2.26683,2.26692,2.26666,2.26678,29300000.0
2006-05-02 12:11:00,2.26684,2.26695,2.26678,2.26678,13500000.0
2006-05-02 12:12:00,2.26679,2.26691,2.2666,2.26686,21400000.0
2006-05-02 12:13:00,2.26669,2.26714,2.26646,2.26701,43400000.0
2006-05-02 12:14:00,2.26707,2.26718,2.26693,2.26698,46300000.0
2006-05-02 12:15:00,2.2668,2.26685,2.26658,2.26669,54300000.0
2006-05-02 12:16:00,2.26663,2.26705,2.26659,2.26704,40400000.0
2006-05-02 12:17:00,2.26708,2.26708,2.26647,2.26647,32000000.0
2006-05-02 12:18:00,2.26668,2.26716,2.26655,2.26655,45200000.0
2006-05-02 12:19:00,2.26631,2.26666,2.26626,2.26648,30400000.0
2006-05-02 12:20:00,2.26638,2.26646,2.26632,2.26639,25400000.0
2006-05-02 12:21:00,2.26645,2.26679,2.26645,2.26668,22800000.0
2006-05-02 12:22:00,2.26684,2.26698,2.26674,2.2668,25700000.0
2006-05-02 12:23:00,2.26693,2.26732,2.2668,2.26732,38500000.0
2006-05-02 12:24:00,2.26719,2.26719,2.26681,2.26681,27500000.0
2006-05-02 12:25:00,2.26685,2.26724,2.26677,2.26704,41100000.0
2006-05-02 12:26:00,2.26721,2.26726,2.26686,2.26697,42300000.0
2006-05-02 12:27:00,2.26704,2.26748,2.26704,2.26731,48200000.0
2006-05-02 12:28:00,2.26713,2.26732,2.26684,2.26732,38900000.0
2006-05-02 12:29:00,2.26723,2.26742,2.267,2.26711,50500000.0
2006-05-02 12:30:00,2.26721,2.26722,2.26703,2.26714,38000000.0
2006-05-02 12:31:00,2.26717,2.26747,2.26717,2.26721,23900000.0
2006-05-02 12:32:00,2.26705,2.26736,2.26695,2.26736,23000000.0
2006-05-02 12:33:00,2.26714,2.26723,2.26696,2.26696,71200000.0
2006-05-02 12:34:00,2.26688,2.26727,2.26688,2.26714,29000000.0
2006-05-02 12:35:00,2.26708,2.26715,2.26697,2.26714,36600000.0
2006-05-02 12:36:00,2.26708,2.26724,2.26691,2.26691,24800000.0
2006-05-02 12:37:00,2.26688,2.26709,2.26666,2.26681,50300000.0
2006-05-02 12:38:00,2.26685,2.26707,2.26682,2.26682,40400000.0
2006-05-02 12:39:00,2.26673,2.26705,2.26672,2.26705,20900000.0
2006-05-02 12:40:00,2.26706,2.26718,2.26692,2.26699,26600000.0
2006-05-02 12:41:00,2.26691,2.26705,2.26671,2.26685,45400000.0
2006-05-02 12:42:00,2.26683,2.26688,2.26657,2.26681,51300000.0
2006-05-02 12:43:00,2.2668,2.26687,2.26675,2.26685,18600000.0
2006-05-02 12:44:00,2.26688,2.26701,2.26666,2.26678,30300000.0
2006-05-02 12:45:00,2.26678,2.26703,2.26675,2.26703,31000000.0
2006-05-02 12:46:00,2.2668,2.26687,2.26641,2.26662,28200000.0
2006-05-02 12:47:00,2.26657,2.26671,2.26643,2.26651,37700000.0
2006-05-02 12:48:00,2.26662,2.26683,2.26657,2.26657,49100000.0
2006-05-02 12:49:00,2.26666,2.26689,2.26663,2.26689,25800000.0
2006-05-02 12:50:00,2.26699,2.26699,2.26652,2.26678,31200000.0
2006-05-02 12:51:00,2.2669,2.26724,2.26684,2.26696,27600000.0
2006-05-02 12:52:00,2.26698,2.26712,2.26693,2.267,31000000.0
2006-05-02 12:53:00,2.26698,2.26698,2.2667,2.26684,17100000.0
2006-05-02 12:54:00,2.26681,2.26704,2.26681,2.267,21600000.0
2006-05-02 12:55:00,2.26691,2.26699,2.26679,2.26698,38000000.0
2006-05-02 12:56:00,2.26683,2.26733,2.2668,2.26719,27300000.0
2006-05-02 12:57:00,2.26726,2.26739,2.26711,2.26739,36500000.0
2006-05-02 12:58:00,2.26751,2.26767,2.26732,2.26767,35500000.0
2006-05-02 12:59:00,2.26758,2.26765,2.26704,2.26739,37100000.0
2006-05-02 13:00:00,2.26719,2.26738,2.26684,2.26684,36200000.0
2006-05-02 13:01:00,2.26692,2.26701,2.26678,2.26678,37600000.0
2006-05-02 13:02:00,2.26676,2.26693,2.26661,2.2669,41600000.0
2006-05-02 13:03:00,2.26696,2.26749,2.26696,2.26735,27800000.0
2006-05-02 13:04:00,2.26734,2.26743,2.2671,2.26743,40300000.0
2006-05-02 13:05:00,2.26747,2.26747,2.26729,2.26747,26200000.0
2006-05-02 13:06:00,2.2675,2.2675,2.26704,2.26725,48500000.0
2006-05-02 13:07:00,2.26703,2.26712,2.26693,2.26696,44400000.0
2006-05-02 13:08:00,2.26696,2.26761,2.26696,2.26761,19100000.0
2006-05-02 13:09:00,2.26761,2.26779,2.26752,2.26752,45300001.0
2006-05-02 13:10:00,2.26723,2.26723,2.26694,2.26707,33200000.0
2006-05-02 13:11:00,2.26713,2.26713,2.26689,2.26689,36300000.0
2006-05-02 13:12:00,2.26692,2.26702,2.26682,2.26684,39100000.0
2006-05-02 13:13:00,2.26689,2.26718,2.26682,2.26718,18100000.0
2006-05-02 13:14:00,2.26708,2.26749,2.26695,2.26749,35900000.0
2006-05-02 13:15:00,2.26747,2.26782,2.26728,2.26782,36100000.0
2006-05-02 13:16:00,2.26763,2.26774,2.26756,2.26764,45700000.0
2006-05-02 13:17:00,2.26762,2.26783,2.26762,2.26774,16100000.0
2006-05-02 13:18:00,2.26779,2.26795,2.2677,2.26786,36800000.0
2006-05-02 13:19:00,2.26795,2.26795,2.26747,2.26747,20400000.0
2006-05-02 13:20:00,2.26721,2.2676,2.26708,2.2676,18200000.0
2006-05-02 13:21:00,2.26781,2.2679,2.26764,2.26773,40000000.0
2006-05-02 13:22:00,2.26782,2.26786,2.26742,2.26749,30200000.0
2006-05-02 13:23:00,2.26753,2.26768,2.26735,2.26757,35900000.0
2006-05-02 13:24:00,2.26758,2.26814,2.26758,2.26813,30300000.0
2006-05-02 13:25:00,2.26826,2.26865,2.2682,2.26865,25500000.0
2006-05-02 13:26:00,2.26856,2.26874,2.26837,2.26848,32400000.0
2006-05-02 13:27:00,2.26825,2.26857,2.26825,2.26857,54700000.0
2006-05-02 13:28:00,2.26849,2.26869,2.26836,2.26837,37100000.0
2006-05-02 13:29:00,2.26839,2.26904,2.26839,2.26901,34100000.0
2006-05-02 13:30:00,2.26898,2.26924,2.26889,2.26924,17900000.0
2006-05-02 13:31:00,2.26908,2.26927,2.26898,2.26918,29500000.0
2006-05-02 13:32:00,2.26926,2.26946,2.26915,2.26922,39500000.0
2006-05-02 13:33:00,2.2693,2.26954,2.26928,2.26943,29000000.0
2006-05-02 13:34:00,2.26943,2.26961,2.26943,2.26955,57800000.0
2006-05-02 13:35:00,2.26975,2.26979,2.26955,2.26968,29900000.0
2006-05-02 13:36:00,2.26964,2.2699,2.26962,2.26988,37700000.0
2006-05-02 13:37:00,2.26968,2.26991,2.26968,2.26968,49300000.0
2006-05-02 13:38:00,2.2699,2.2699,2.26962,2.2697,35200000.0
2006-05-02 13:39:00,2.26968,2.26994,2.26968,2.26979,58700001.0
2006-05-02 13:40:00,2.26989,2.27027,2.26989,2.27012,33400000.0
2006-05-02 13:41:00,2.27011,2.27012,2.26977,2.26977,31000000.0
2006-05-02 13:42:00,2.26996,2.27046,2.26983,2.27046,32300000.0
2006-05-02 13:43:00,2.27042,2.27062,2.27038,2.2704,40400000.0
2006-05-02 13:44:00,2.27073,2.27104,2.2706,2.27104,37100000.0
2006-05-02 13:45:00,2.27089,2.27095,2.27057,2.27057,34800000.0
2006-05-02 13:46:00,2.27049,2.27056,2.27024,2.2704,47500000.0
2006-05-02 13:47:00,2.27022,2.27022,2.26996,2.26996,37700000.0
2006-05-02 13:48:00,2.26986,2.26986,2.26944,2.26944,34300000.0
2006-05-02 13:49:00,2.26966,2.26966,2.26944,2.26959,66100000.0
2006-05-02 13:50:00,2.26953,2.26974,2.26932,2.26972,41400000.0
2006-05-02 13:51:00,2.26953,2.26953,2.26891,2.26891,24200000.0
2006-05-02 13:52:00,2.26903,2.26914,2.26876,2.26906,39700000.0
2006-05-02 13:53:00,2.2691,2.26945,2.2691,2.26937,25600000.0
2006-05-02 13:54:00,2.26938,2.26951,2.26925,2.26935,25100000.0
2006-05-02 13:55:00,2.26923,2.26924,2.269,2.269,47100000.0
2006-05-02 13:56:00,2.26891,2.26912,2.26886,2.26912,21300000.0
2006-05-02 13:57:00,2.2692,2.26939,2.26905,2.26926,55700000.0
2006-05-02 13:58:00,2.26919,2.26958,2.26914,2.26958,29700000.0
2006-05-02 13:59:00,2.26933,2.26941,2.26917,2.26917,39600000.0
2006-05-02 14:00:00,2.26921,2.26972,2.26916,2.26965,32600000.0
2006-05-02 14:01:00,2.26967,2.26987,2.26955,2.26958,27900000.0
2006-05-02 14:02:00,2.26926,2.26946,2.26917,2.26921,28700000.0
2006-05-02 14:03:00,2.26917,2.26934,2.26902,2.26908,40300000.0
2006-05-02 14:04:00,2.26901,2.26929,2.26901,2.26929,14000000.0
2006-05-02 14:05:00,2.26916,2.2694,2.26901,2.26922,47400000.0
2006-05-02 14:06:00,2.26916,2.26925,2.26901,2.26902,19100000.0
2006-05-02 14:07:00,2.26906,2.2693,2.26899,2.26903,40900000.0
2006-05-02 14:08:00,2.26912,2.26939,2.26904,2.26912,41700000.0
2006-05-02 14:09:00,2.26907,2.26931,2.26905,2.26923,21400000.0
2006-05-02 14:10:00,2.26927,2.26934,2.26903,2.26923,52200000.0
2006-05-02 14:11:00,2.26927,2.26927,2.26873,2.26886,56000000.0
2006-05-02 14:12:00,2.26908,2.26908,2.26876,2.26879,30300000.0
2006-05-02 14:13:00,2.26867,2.26876,2.26805,2.26813,26200000.0
2006-05-02 14:14:00,2.26811,2.26811,2.26783,2.26804,41100000.0
2006-05-02 14:15:00,2.26783,2.26783,2.2674,2.26766,32800000.0
2006-05-02 14:16:00,2.26749,2.26791,2.26749,2.26791,28000000.0
2006-05-02 14:17:00,2.26799,2.26811,2.26785,2.26785,28400000.0
2006-05-02 14:18:00,2.26799,2.26799,2.26728,2.26728,14400000.0
2006-05-02 14:19:00,2.26736,2.2677,2.26736,2.26769,29900000.0
2006-05-02 14:20:00,2.26795,2.2681,2.26783,2.2681,66200000.0
2006-05-02 14:21:00,2.26778,2.26778,2.26745,2.26755,22000000.0
2006-05-02 14:22:00,2.26776,2.26815,2.26776,2.268,24300000.0
2006-05-02 14:23:00,2.26821,2.26837,2.26813,2.26821,29900000.0
2006-05-02 14:24:00,2.26821,2.26836,2.26814,2.26836,55100000.0
2006-05-02 14:25:00,2.26803,2.26833,2.26803,2.26818,27000000.0
2006-05-02 14:26:00,2.26807,2.26845,2.26807,2.2683,39500000.0
2006-05-02 14:27:00,2.26813,2.26864,2.26812,2.26864,27000000.0
2006-05-02 14:28:00,2.26847,2.26853,2.26835,2.26853,14400000.0
2006-05-02 14:29:00,2.26866,2.26903,2.26863,2.26903,50200000.0
2006-05-02 14:30:00,2.2689,2.2689,2.26857,2.26859,42000000.0
2006-05-02 14:31:00,2.2686,2.26861,2.26812,2.26833,37200000.0
2006-05-02 14:32:00,2.26839,2.26877,2.26839,2.26877,32700000.0
2006-05-02 14:33:00,2.26884,2.26895,2.26859,2.2688,25900000.0
2006-05-02 14:34:00,2.2689,2.26922,2.26889,2.26922,39100000.0
2006-05-02 14:35:00,2.26925,2.26951,2.26925,2.2695,18400000.0
2006-05-02 14:36:00,2.26952,2.26964,2.26937,2.2696,40400000.0
2006-05-02 14:37:00,2.2695,2.27003,2.2695,2.27003,17400000.0
2006-05-02 14:38:00,2.27008,2.27008,2.2698,2.26986,37900000.0
2006-05-02 14:39:00,2.26975,2.27009,2.26975,2.2698,30400000.0
2006-05-02 14:40:00,2.27001,2.27075,2.27001,2.27075,40800000.0
2006-05-02 14:41:00,2.2706,2.27106,2.2706,2.27093,39200000.0
2006-05-02 14:42:00,2.2709,2.2709,2.27044,2.27087,31800000.0
2006-05-02 14:43:00,2.27102,2.27105,2.27036,2.27086,47900000.0
2006-05-02 14:44:00,2.27081,2.27095,2.2705,2.27095,14800000.0
2006-05-02 14:45:00,2.27107,2.27108,2.27091,2.27106,41700000.0
2006-05-02 14:46:00,2.27108,2.27121,2.27106,2.2711,24700000.0
2006-05-02 14:47:00,2.27129,2.27156,2.27112,2.27124,28800000.0
2006-05-02 14:48:00,2.27134,2.27135,2.27054,2.27054,31900000.0
2006-05-02 14:49:00,2.27069,2.27074,2.27043,2.27068,17600000.0
2006-05-02 14:50:00,2.27065,2.2708,2.27065,2.27078,31000000.0
2006-05-02 14:51:00,2.27075,2.27075,2.27047,2.27047,26400000.0
2006-05-02 14:52:00,2.27053,2.271,2.27053,2.27083,58700000.0
2006-05-02 14:53:00,2.27075,2.27114,2.27075,2.27094,64600000.0
2006-05-02 14:54:00,2.27076,2.27079,2.27045,2.2705,41600000.0
2006-05-02 14:55:00,2.2705,2.27073,2.27049,2.27073,46300000.0
2006-05-02 14:56:00,2.27058,2.27058,2.27003,2.27003,21200000.0
2006-05-02 14:57:00,2.26985,2.26991,2.26896,2.26896,39200000.0
2006-05-02 14:58:00,2.26902,2.26926,2.2689,2.269,51300000.0
2006-05-02 14:59:00,2.26895,2.26895,2.26844,2.26849,22700000.0
2006-05-02 15:00:00,2.26862,2.26879,2.26793,2.26793,59500000.0
2006-05-02 15:01:00,2.26788,2.26825,2.26788,2.26825,61700000.0
2006-05-02 15:02:00,2.26857,2.26882,2.26857,2.26868,42700000.0
2006-05-02 15:03:00,2.26869,2.26904,2.26852,2.26883,20100000.0
2006-05-02 15:04:00,2.26882,2.26904,2.26875,2.2688,29600000.0
2006-05-02 15:05:00,2.26869,2.26883,2.26864,2.26877,35700000.0
2006-05-02 15:06:00,2.2687,2.26894,2.2687,2.26874,29700000.0
2006-05-02 15:07:00,2.26868,2.26909,2.26868,2.26906,24500000.0
2006-05-02 15:08:00,2.26904,2.26925,2.26893,2.26924,60300000.0
2006-05-02 15:09:00,2.26935,2.26949,2.26918,2.26935,25400000.0
2006-05-02 15:10:00,2.26931,2.26931,2.26898,2.26923,43500000.0
2006-05-02 15:11:00,2.2691,2.26937,2.26891,2.26933,32600000.0
2006-05-02 15:12:00,2.26932,2.26945,2.26925,2.26925,33500000.0
2006-05-02 15:13:00,2.26936,2.26936,2.26903,2.26903,21700000.0
2006-05-02 15:14:00,2.2691,2.2691,2.2687,2.26888,26700000.0
2006-05-02 15:15:00,2.26911,2.26924,2.26911,2.26924,36100000.0
2006-05-02 15:16:00,2.26932,2.26932,2.26913,2.26919,31500000.0
2006-05-02 15:17:00,2.26938,2.26962,2.26938,2.26953,14300000.0
2006-05-02 15:18:00,2.26941,2.26941,2.26918,2.26935,32200000.0
2006-05-02 15:19:00,2.26933,2.26963,2.26933,2.26938,37600000.0
2006-05-02 15:20:00,2.26937,2.26967,2.26928,2.26967,21200000.0
2006-05-02 15:21:00,2.26971,2.26971,2.26954,2.2697,31000000.0
2006-05-02 15:22:00,2.26954,2.26994,2.26954,2.2699,45200000.0
2006-05-02 15:23:00,2.26969,2.26975,2.26966,2.26968,41300000.0
2006-05-02 15:24:00,2.26991,2.27028,2.26974,2.27003,41800000.0
2006-05-02 15:25:00,2.27026,2.2703,2.27016,2.27021,27600000.0
2006-05-02 15:26:00,2.2701,2.27022,2.26994,2.27022,50700000.0
2006-05-02 15:27:00,2.2703,2.27035,2.26992,2.26992,15800000.0
2006-05-02 15:28:00,2.26977,2.27045,2.26974,2.27032,41100000.0
2006-05-02 15:29:00,2.27044,2.27057,2.27018,2.27018,12000000.0
2006-05-02 15:30:00,2.27009,2.27062,2.27009,2.27062,23000000.0
2006-05-02 15:31:00,2.27068,2.27077,2.27054,2.27077,21800000.0
2006-05-02 15:32:00,2.27084,2.27084,2.27035,2.27065,33900000.0
2006-05-02 15:33:00,2.27049,2.27064,2.27039,2.27061,26400000.0
2006-05-02 15:34:00,2.27063,2.27095,2.27062,2.27081,18900000.0
2006-05-02 15:35:00,2.27105,2.27144,2.27097,2.27115,42000000.0
2006-05-02 15:36:00,2.27094,2.27122,2.27086,2.27103,36300000.0
2006-05-02 15:37:00,2.27139,2.27162,2.27139,2.27144,25200000.0
2006-05-02 15:38:00,2.2714,2.27148,2.27105,2.27105,47000000.0
2006-05-02 15:39:00,2.27112,2.27112,2.27037,2.27073,35300000.0
2006-05-02 15:40:00,2.27085,2.27091,2.27057,2.27069,26700000.0
2006-05-02 15:41:00,2.27048,2.27093,2.27042,2.27044,30000000.0
2006-05-02 15:42:00,2.27043,2.27138,2.27043,2.27138,33600000.0
2006-05-02 15:43:00,2.27158,2.27198,2.27134,2.27198,63500000.0
2006-05-02 15:44:00,2.27171,2.27185,2.27163,2.27175,36400000.0
2006-05-02 15:45:00,2.27181,2.2721,2.27157,2.27157,56000000.0
2006-05-02 15:46:00,2.27159,2.27215,2.27159,2.27208,41700000.0
2006-05-02 15:47:00,2.27217,2.27228,2.2718,2.27193,37000000.0
2006-05-02 15:48:00,2.27206,2.27234,2.27193,2.27193,56300000.0
2006-05-02 15:49:00,2.272,2.27207,2.27184,2.27194,28600000.0
2006-05-02 15:50:00,2.27186,2.27217,2.27186,2.27208,23900000.0
2006-05-02 15:51:00,2.27202,2.27202,2.27141,2.27141,47700000.0
2006-05-02 15:52:00,2.27124,2.27145,2.27114,2.27143,16500000.0
2006-05-02 15:53:00,2.27104,2.27128,2.27096,2.27098,25600000.0
2006-05-02 15:54:00,2.27089,2.27117,2.27077,2.27077,36500000.0
2006-05-02 15:55:00,2.27078,2.27128,2.27078,2.27103,39300000.0
2006-05-02 15:56:00,2.27078,2.27099,2.27057,2.27072,40200000.0
2006-05-02 15:57:00,2.2706,2.27062,2.27033,2.27056,32500000.0
2006-05-02 15:58:00,2.27085,2.27097,2.27069,2.27073,23900000.0
2006-05-02 15:59:00,2.27075,2.27075,2.27056,2.27061,30600000.0
2006-05-02 16:00:00,2.2705,2.27077,2.27034,2.27034,79999999.0
2006-05-02 16:01:00,2.27028,2.27058,2.27011,2.27035,32500000.0
2006-05-02 16:02:00,2.27027,2.27034,2.27002,2.2701,50200000.0
2006-05-02 16:03:00,2.27022,2.27038,2.26949,2.26949,28100000.0
2006-05-02 16:04:00,2.26971,2.26988,2.26934,2.26983,69500000.0
2006-05-02 16:05:00,2.26991,2.27021,2.26982,2.26992,43400000.0
2006-05-02 16:06:00,2.27014,2.2703,2.27014,2.27029,17300000.0
2006-05-02 16:07:00,2.27031,2.27091,2.27031,2.27091,14700000.0
2006-05-02 16:08:00,2.27119,2.27142,2.27106,2.27111,23400000.0
2006-05-02 16:09:00,2.27112,2.27126,2.27098,2.27119,53700000.0
2006-05-02 16:10:00,2.27095,2.27095,2.27039,2.27042,22000000.0
2006-05-02 16:11:00,2.27034,2.27055,2.27007,2.27055,23700000.0
2006-05-02 16:12:00,2.27055,2.27111,2.27055,2.27111,75099999.0
2006-05-02 16:13:00,2.27092,2.27113,2.27078,2.27089,32000000.0
2006-05-02 16:14:00,2.27097,2.27105,2.27069,2.27083,41300000.0
2006-05-02 16:15:00,2.2708,2.27108,2.2708,2.27105,42200000.0
2006-05-02 16:16:00,2.27085,2.27085,2.27065,2.27065,40500000.0
2006-05-02 16:17:00,2.27053,2.27076,2.27048,2.27064,38700000.0
2006-05-02 16:18:00,2.27048,2.2706,2.27031,2.2706,60700000.0
2006-05-02 16:19:00,2.27056,2.27085,2.27035,2.27035,39200001.0
2006-05-02 16:20:00,2.2704,2.27055,2.27036,2.2705,50900001.0
2006-05-02 16:21:00,2.27062,2.27082,2.27053,2.27068,37100000.0
2006-05-02 16:22:00,2.27041,2.27041,2.27014,2.27024,26600000.0
2006-05-02 16:23:00,2.27016,2.27025,2.26992,2.27007,43300000.0
2006-05-02 16:24:00,2.27016,2.27083,2.27005,2.27083,33000000.0
2006-05-02 16:25:00,2.27108,2.27149,2.27086,2.27145,36700000.0
2006-05-02 16:26:00,2.27145,2.27176,2.27145,2.27166,21600000.0
2006-05-02 16:27:00,2.27162,2.27188,2.27152,2.27157,33300000.0
2006-05-02 16:28:00,2.27165,2.27165,2.27126,2.2714,32100000.0
2006-05-02 16:29:00,2.27129,2.27149,2.27112,2.27119,34900000.0
2006-05-02 16:30:00,2.27103,2.27151,2.27093,2.2714,19600000.0
2006-05-02 16:31:00,2.2714,2.27153,2.27119,2.27129,40200000.0
2006-05-02 16:32:00,2.27145,2.27145,2.27114,2.27121,40500000.0
2006-05-02 16:33:00,2.27138,2.27153,2.27137,2.27145,24700000.0
2006-05-02 16:34:00,2.27126,2.27149,2.2709,2.2709,56200000.0
2006-05-02 16:35:00,2.27083,2.27154,2.27082,2.27154,32200000.0
2006-05-02 16:36:00,2.2715,2.27151,2.27105,2.27105,57600000.0
2006-05-02 16:37:00,2.27145,2.27174,2.27127,2.27144,34800000.0
2006-05-02 16:38:00,2.27161,2.27178,2.27142,2.27157,47700000.0
2006-05-02 16:39:00,2.27172,2.27205,2.27172,2.27187,43700000.0
2006-05-02 16:40:00,2.27199,2.272,2.27176,2.27192,29400000.0
2006-05-02 16:41:00,2.27195,2.27203,2.27175,2.27195,41500000.0
2006-05-02 16:42:00,2.27195,2.27195,2.27161,2.27161,21800000.0
2006-05-02 16:43:00,2.27158,2.27171,2.27141,2.27168,49900000.0
2006-05-02 16:44:00,2.27155,2.27192,2.27155,2.27187,32000000.0
2006-05-02 16:45:00,2.27183,2.27183,2.27136,2.27161,58800000.0
2006-05-02 16:46:00,2.27144,2.27144,2.27109,2.27109,32800000.0
2006-05-02 16:47:00,2.271,2.27139,2.27089,2.27121,65800000.0
2006-05-02 16:48:00,2.2711,2.27126,2.27102,2.27108,57500000.0
2006-05-02 16:49:00,2.27105,2.27128,2.27099,2.27116,32000000.0
2006-05-02 16:50:00,2.27118,2.27143,2.27118,2.27142,43300000.0
2006-05-02 16:51:00,2.27144,2.27172,2.27144,2.27149,33600000.0
2006-05-02 16:52:00,2.27156,2.27212,2.27156,2.27212,22900000.0
2006-05-02 16:53:00,2.27216,2.27243,2.27207,2.27243,45600000.0
2006-05-02 16:54:00,2.27226,2.2725,2.27226,2.2725,59500000.0
2006-05-02 16:55:00,2.27239,2.27289,2.27239,2.27279,31500000.0
2006-05-02 16:56:00,2.27277,2.27288,2.2726,2.2726,31600000.0
2006-05-02 16:57:00,2.27258,2.27274,2.27212,2.27212,43400000.0
2006-05-02 16:58:00,2.27215,2.27253,2.27214,2.27253,38200000.0
2006-05-02 16:59:00,2.27262,2.27275,2.2725,2.2726,53100000.0
2006-05-02 17:00:00,2.27263,2.27286,2.27225,2.27225,44300000.0
2006-05-02 17:01:00,2.2724,2.2725,2.27234,2.27235,54500000.0
2006-05-02 17:02:00,2.27208,2.27253,2.27205,2.27237,18700000.0
2006-05-02 17:03:00,2.27229,2.27229,2.27194,2.27194,44300000.0
2006-05-02 17:04:00,2.27175,2.27196,2.27175,2.27195,19300000.0
2006-05-02 17:05:00,2.2719,2.27192,2.27164,2.27188,37300000.0
2006-05-02 17:06:00,2.27198,2.27206,2.27163,2.27164,32100000.0
2006-05-02 17:07:00,2.27178,2.27208,2.27172,2.27185,40500000.0
2006-05-02 17:08:00,2.2717,2.2717,2.27139,2.27147,46900000.0
2006-05-02 17:09:00,2.27143,2.27153,2.27126,2.27153,33900000.0
2006-05-02 17:10:00,2.27159,2.27181,2.27156,2.2717,25600000.0
2006-05-02 17:11:00,2.27151,2.2717,2.27134,2.27155,37500000.0
2006-05-02 17:12:00,2.27138,2.27147,2.27104,2.27112,41400000.0
2006-05-02 17:13:00,2.27117,2.27147,2.27117,2.2714,28700000.0
2006-05-02 17:14:00,2.27125,2.27168,2.27111,2.27152,31400000.0
2006-05-02 17:15:00,2.27139,2.27165,2.27136,2.27165,34300000.0
2006-05-02 17:16:00,2.2716,2.2716,2.27135,2.27135,38600000.0
2006-05-02 17:17:00,2.27142,2.27173,2.27126,2.27173,33800000.0
2006-05-02 17:18:00,2.27173,2.2718,2.27156,2.27171,42800000.0
2006-05-02 17:19:00,2.27186,2.27186,2.27156,2.27156,29000000.0
2006-05-02 17:20:00,2.27168,2.27178,2.27148,2.27178,47700000.0
2006-05-02 17:21:00,2.27178,2.27188,2.2717,2.2717,60300001.0
2006-05-02 17:22:00,2.27158,2.27175,2.27158,2.27166,27300000.0
2006-05-02 17:23:00,2.27173,2.27174,2.27142,2.27164,34100000.0
2006-05-02 17:24:00,2.27159,2.27174,2.27158,2.27161,44500000.0
2006-05-02 17:25:00,2.27145,2.27168,2.27137,2.27137,57300000.0
2006-05-02 17:26:00,2.27134,2.27173,2.27132,2.27163,40300000.0
2006-05-02 17:27:00,2.27156,2.2718,2.27147,2.27168,45200000.0
2006-05-02 17:28:00,2.27154,2.27154,2.27133,2.27133,21900000.0
2006-05-02 17:29:00,2.27151,2.27157,2.27129,2.27145,45400000.0
2006-05-02 17:30:00,2.27144,2.27181,2.27127,2.27127,53000000.0
2006-05-02 17:31:00,2.27139,2.27148,2.27118,2.27122,26800000.0
2006-05-02 17:32:00,2.27123,2.27144,2.27122,2.27136,48700000.0
2006-05-02 17:33:00,2.27152,2.27158,2.27139,2.27139,39300000.0
2006-05-02 17:34:00,2.27133,2.27133,2.27119,2.2712,41500000.0
2006-05-02 17:35:00,2.27136,2.2715,2.27132,2.27132,23500000.0
2006-05-02 17:36:00,2.2712,2.27152,2.27116,2.27139,27000000.0
2006-05-02 17:37:00,2.27126,2.27142,2.27126,2.27142,25900000.0
2006-05-02 17:38:00,2.27144,2.27147,2.27124,2.27147,16200000.0
2006-05-02 17:39:00,2.2712,2.27143,2.27088,2.27098,23000000.0
2006-05-02 17:40:00,2.2709,2.2709,2.27063,2.2707,30200000.0
2006-05-02 17:41:00,2.2708,2.27099,2.2708,2.2709,23200000.0
2006-05-02 17:42:00,2.27102,2.2713,2.27102,2.27111,31600000.0
2006-05-02 17:43:00,2.27126,2.27198,2.27126,2.27163,34900000.0
2006-05-02 17:44:00,2.27152,2.2718,2.27136,2.27174,45400000.0
2006-05-02 17:45:00,2.27185,2.27198,2.27145,2.27161,40400000.0
2006-05-02 17:46:00,2.27182,2.27206,2.27152,2.27206,60800000.0
2006-05-02 17:47:00,2.27185,2.27195,2.27166,2.27192,35900000.0
2006-05-02 17:48:00,2.27167,2.27172,2.27136,2.2714,53900000.0
2006-05-02 17:49:00,2.27145,2.27167,2.27141,2.27142,24500000.0
2006-05-02 17:50:00,2.27141,2.27156,2.27128,2.27133,55200001.0
2006-05-02 17:51:00,2.27131,2.27152,2.27131,2.27149,28000000.0
2006-05-02 17:52:00,2.27132,2.27132,2.27108,2.27115,21600000.0
2006-05-02 17:53:00,2.27122,2.27135,2.27111,2.27135,72499998.0
2006-05-02 17:54:00,2.27131,2.27147,2.271,2.27133,29000000.0
2006-05-02 17:55:00,2.2712,2.2712,2.2708,2.27084,38000000.0
2006-05-02 17:56:00,2.27096,2.27096,2.27063,2.27063,36699999.0
2006-05-02 17:57:00,2.27068,2.27083,2.27065,2.27065,21200000.0
2006-05-02 17:58:00,2.27075,2.27079,2.27038,2.27038,51700000.0
2006-05-02 17:59:00,2.27036,2.27079,2.27036,2.27072,21000000.0
2006-05-02 18:00:00,2.27072,2.27082,2.27063,2.27072,30400000.0
2006-05-02 18:01:00,2.27083,2.27129,2.27068,2.27129,307100000.0
2006-05-02 18:02:00,2.27152,2.27186,2.27105,2.27181,304800000.0
2006-05-02 18:03:00,2.27176,2.27188,2.27108,2.27108,431200001.0
2006-05-02 18:04:00,2.27094,2.27148,2.27094,2.27122,320000000.0
2006-05-02 18:05:00,2.27126,2.27139,2.27099,2.27099,180000000.0
2006-05-02 18:06:00,2.27103,2.27163,2.27103,2.27163,463900000.0
2006-05-02 18:07:00,2.27167,2.27181,2.27149,2.27175,379900000.0
2006-05-02 18:08:00,2.27164,2.27201,2.27154,2.2717,394799999.0
2006-05-02 18:09:00,2.27167,2.27222,2.27167,2.27172,306999999.0
2006-05-02 18:10:00,2.27177,2.27258,2.27177,2.27256,268700000.0
2006-05-02 18:11:00,2.27265,2.27281,2.27246,2.2725,224400000.0
2006-05-02 18:12:00,2.2724,2.2727,2.27221,2.27252,200700000.0
2006-05-02 18:13:00,2.27235,2.27278,2.27223,2.27266,127600000.0
2006-05-02 18:14:00,2.2729,2.27309,2.27266,2.27279,297900000.0
2006-05-02 18:15:00,2.27275,2.27312,2.27274,2.27292,333600000.0
2006-05-02 18:16:00,2.27297,2.27297,2.2726,2.27264,356500000.0
2006-05-02 18:17:00,2.27275,2.27311,2.27272,2.27287,243200000.0
2006-05-02 18:18:00,2.2729,2.27326,2.27283,2.27303,179800000.0
2006-05-02 18:19:00,2.27302,2.27321,2.27289,2.27301,269800000.0
2006-05-02 18:20:00,2.27295,2.27336,2.27258,2.2729,170600000.0
2006-05-02 18:21:00,2.27286,2.27316,2.27255,2.27285,292799998.0
2006-05-02 18:22:00,2.27302,2.27345,2.27302,2.27319,225600000.0
2006-05-02 18:23:00,2.27302,2.27314,2.27236,2.27286,355400000.0
2006-05-02 18:24:00,2.27282,2.27337,2.27274,2.27322,389199999.0
2006-05-02 18:25:00,2.27313,2.27324,2.27274,2.27289,260600000.0
2006-05-02 18:26:00,2.27279,2.27298,2.27263,2.27275,345200000.0
2006-05-02 18:27:00,2.27271,2.27288,2.27226,2.27231,318600000.0
2006-05-02 18:28:00,2.27231,2.27259,2.27219,2.27234,180500000.0
2006-05-02 18:29:00,2.27225,2.27248,2.27202,2.27211,207800001.0
2006-05-02 18:30:00,2.27207,2.27232,2.27198,2.27212,291700000.0
2006-05-02 18:31:00,2.27216,2.27216,2.27183,2.27183,204100000.0
2006-05-02 18:32:00,2.27173,2.27202,2.27141,2.2716,140000000.0
2006-05-02 18:33:00,2.27175,2.27214,2.27175,2.27195,297900000.0
2006-05-02 18:34:00,2.27207,2.27249,2.27207,2.27246,374100000.0
2006-05-02 18:35:00,2.27265,2.27298,2.27249,2.27262,178400000.0
2006-05-02 18:36:00,2.27252,2.27257,2.27244,2.27244,115099999.0
2006-05-02 18:37:00,2.27237,2.27237,2.27225,2.27225,98100000.0
2006-05-02 18:38:00,2.27223,2.27253,2.27205,2.27242,95900000.0
2006-05-02 18:39:00,2.27249,2.27302,2.27249,2.27282,148400000.0
2006-05-02 18:40:00,2.27304,2.27322,2.27284,2.273,209400000.0
2006-05-02 18:41:00,2.27306,2.27368,2.27291,2.27358,158499999.0
2006-05-02 18:42:00,2.27378,2.27446,2.27378,2.27443,145100000.0
2006-05-02 18:43:00,2.27439,2.27446,2.27404,2.27404,58600000.0
2006-05-02 18:44:00,2.27399,2.27412,2.2733,2.27332,149700000.0
2006-05-02 18:45:00,2.2733,2.27361,2.2733,2.27353,79700000.0
2006-05-02 18:46:00,2.27352,2.27362,2.27345,2.27362,38500000.0
2006-05-02 18:47:00,2.27373,2.27395,2.27354,2.27395,37000000.0
2006-05-02 18:48:00,2.27372,2.27375,2.27339,2.27339,107600000.0
2006-05-02 18:49:00,2.27357,2.27369,2.27355,2.27369,31300000.0
2006-05-02 18:50:00,2.27362,2.27389,2.2735,2.2735,24100000.0
2006-05-02 18:51:00,2.27338,2.27352,2.27316,2.27341,188900000.0
2006-05-02 18:52:00,2.27337,2.2738,2.27337,2.27357,152900000.0
2006-05-02 18:53:00,2.27357,2.27359,2.27327,2.27342,145000000.0
2006-05-02 18:54:00,2.27344,2.27372,2.27344,2.27359,146700000.0
2006-05-02 18:55:00,2.27364,2.27391,2.2736,2.2737,151200000.0
2006-05-02 18:56:00,2.27362,2.27362,2.27339,2.27352,39600000.0
2006-05-02 18:57:00,2.27358,2.27372,2.2735,2.27359,46700000.0
2006-05-02 18:58:00,2.27369,2.27438,2.27369,2.2742,306500000.0
2006-05-02 18:59:00,2.2745,2.2749,2.27448,2.2749,239400000.0
2006-05-02 19:00:00,2.27485,2.27499,2.2743,2.27434,65200000.0
2006-05-02 19:01:00,2.27414,2.27438,2.27414,2.27421,37900000.0
2006-05-02 19:02:00,2.27423,2.27452,2.27422,2.27452,161100000.0
2006-05-02 19:03:00,2.27453,2.27453,2.27407,2.27413,84900000.0
2006-05-02 19:04:00,2.27422,2.27429,2.27398,2.27429,27700000.0
2006-05-02 19:05:00,2.27419,2.27422,2.27383,2.27387,62400000.0
2006-05-02 19:06:00,2.27388,2.27411,2.27365,2.27398,225000000.0
2006-05-02 19:07:00,2.27388,2.27401,2.27367,2.27375,142800000.0
2006-05-02 19:08:00,2.27388,2.27405,2.27384,2.27394,207400000.0
2006-05-02 19:09:00,2.27385,2.27414,2.27372,2.27388,139600000.0
2006-05-02 19:10:00,2.27397,2.27412,2.27386,2.27405,89900000.0
2006-05-02 19:11:00,2.27397,2.27397,2.27373,2.27387,53200000.0
2006-05-02 19:12:00,2.27401,2.27408,2.27379,2.27388,38900000.0
2006-05-02 19:13:00,2.2739,2.27422,2.27384,2.27403,172800000.0
2006-05-02 19:14:00,2.27416,2.27457,2.27416,2.27457,94800000.0
2006-05-02 19:15:00,2.2746,2.2748,2.2744,2.27457,111200000.0
2006-05-02 19:16:00,2.27468,2.27476,2.27455,2.27476,28700000.0
2006-05-02 19:17:00,2.27495,2.27527,2.27495,2.27502,65300000.0
2006-05-02 19:18:00,2.2749,2.27499,2.27476,2.27492,117600000.0
2006-05-02 19:19:00,2.27495,2.27513,2.27492,2.27494,111100000.0
2006-05-02 19:20:00,2.27505,2.27513,2.2748,2.27483,145300000.0
2006-05-02 19:21:00,2.27465,2.2749,2.27459,2.2749,133600000.0
2006-05-02 19:22:00,2.27495,2.27527,2.27495,2.27498,47000000.0
2006-05-02 19:23:00,2.27489,2.2751,2.27477,2.27487,118800000.0
2006-05-02 19:24:00,2.27497,2.27501,2.27485,2.27496,87900000.0
2006-05-02 19:25:00,2.27488,2.27488,2.27473,2.27473,62500000.0
2006-05-02 19:26:00,2.27473,2.27495,2.27471,2.27495,170499998.0
2006-05-02 19:27:00,2.27503,2.27503,2.27468,2.27472,119300000.0
2006-05-02 19:28:00,2.27471,2.27471,2.27454,2.27467,68500000.0
2006-05-02 19:29:00,2.27462,2.27504,2.27462,2.27478,120700000.0
2006-05-02 19:30:00,2.27483,2.27493,2.2745,2.2745,183200000.0
2006-05-02 19:31:00,2.2745,2.27479,2.2745,2.27462,88500001.0
2006-05-02 19:32:00,2.27448,2.27453,2.27414,2.27453,126900000.0
2006-05-02 19:33:00,2.27468,2.27488,2.27468,2.27488,60600000.0
2006-05-02 19:34:00,2.27506,2.27506,2.27494,2.275,145400000.0
2006-05-02 19:35:00,2.27499,2.27509,2.27483,2.27489,138900000.0
2006-05-02 19:36:00,2.27484,2.27498,2.27469,2.27489,130700000.0
2006-05-02 19:37:00,2.27502,2.27506,2.27471,2.27472,57000000.0
2006-05-02 19:38:00,2.27478,2.27539,2.27478,2.27535,31500000.0
2006-05-02 19:39:00,2.27536,2.27536,2.27491,2.27517,36000000.0
2006-05-02 19:40:00,2.27519,2.2753,2.27499,2.27527,111299999.0
2006-05-02 19:41:00,2.27527,2.27558,2.2752,2.27545,90500000.0
2006-05-02 19:42:00,2.27552,2.27556,2.27524,2.27537,79600001.0
2006-05-02 19:43:00,2.27537,2.27557,2.27537,2.27557,48100000.0
2006-05-02 19:44:00,2.27559,2.27567,2.27511,2.27528,74800000.0
2006-05-02 19:45:00,2.27519,2.27532,2.27514,2.27532,56000000.0
2006-05-02 19:46:00,2.27543,2.27543,2.27497,2.27498,106500000.0
2006-05-02 19:47:00,2.27489,2.27494,2.27485,2.27494,33400000.0
2006-05-02 19:48:00,2.27487,2.27497,2.27461,2.27476,57900000.0
2006-05-02 19:49:00,2.27494,2.27505,2.27488,2.27497,85900000.0
2006-05-02 19:50:00,2.27503,2.27524,2.27503,2.27506,85400000.0
2006-05-02 19:51:00,2.27509,2.27558,2.27495,2.27554,87400000.0
2006-05-02 19:52:00,2.27556,2.2757,2.27551,2.2757,49400000.0
2006-05-02 19:53:00,2.27558,2.27558,2.27528,2.27528,20900000.0
2006-05-02 19:54:00,2.27532,2.27532,2.27501,2.27501,91600000.0
2006-05-02 19:55:00,2.27493,2.27508,2.27493,2.27508,48100000.0
2006-05-02 19:56:00,2.27515,2.27515,2.27491,2.27494,59900000.0
2006-05-02 19:57:00,2.27497,2.27515,2.27488,2.27498,120400001.0
2006-05-02 19:58:00,2.27497,2.27525,2.27475,2.27494,123200000.0
2006-05-02 19:59:00,2.2749,2.27503,2.27467,2.2749,108200000.0
2006-05-02 20:00:00,2.27503,2.2754,2.27495,2.2754,63100000.0
2006-05-02 20:01:00,2.27545,2.27545,2.27522,2.2753,82000001.0
2006-05-02 20:02:00,2.27514,2.2752,2.27464,2.27495,47700000.0
2006-05-02 20:03:00,2.27521,2.27547,2.27521,2.27533,17600000.0
2006-05-02 20:04:00,2.27511,2.2752,2.275,2.27511,19600000.0
2006-05-02 20:05:00,2.2751,2.27515,2.27504,2.27507,34500000.0
2006-05-02 20:06:00,2.27523,2.27548,2.2752,2.27532,58199999.0
2006-05-02 20:07:00,2.27549,2.27567,2.27529,2.27567,51700000.0
2006-05-02 20:08:00,2.27572,2.27572,2.27551,2.27551,85300000.0
2006-05-02 20:09:00,2.27567,2.27579,2.27567,2.27568,28400000.0
2006-05-02 20:10:00,2.27572,2.27572,2.27552,2.27568,26500000.0
2006-05-02 20:11:00,2.27565,2.2758,2.27553,2.27562,78099999.0
2006-05-02 20:12:00,2.27568,2.27593,2.27561,2.27584,153700000.0
2006-05-02 20:13:00,2.27575,2.27585,2.2757,2.27573,195500000.0
2006-05-02 20:14:00,2.2757,2.27582,2.2757,2.27573,114999998.0
2006-05-02 20:15:00,2.27593,2.27595,2.27546,2.27556,200100000.0
2006-05-02 20:16:00,2.27553,2.27593,2.27531,2.27576,150900000.0
2006-05-02 20:17:00,2.27549,2.27549,2.27479,2.27486,23200000.0
2006-05-02 20:18:00,2.275,2.27539,2.27483,2.27503,71500000.0
2006-05-02 20:19:00,2.27512,2.27539,2.27488,2.27506,146500000.0
2006-05-02 20:20:00,2.275,2.275,2.27459,2.2746,254500000.0
2006-05-02 20:21:00,2.27456,2.27493,2.27456,2.27493,85600001.0
2006-05-02 20:22:00,2.27479,2.27485,2.27453,2.27474,75000000.0
2006-05-02 20:23:00,2.27467,2.2748,2.27442,2.27467,140800000.0
2006-05-02 20:24:00,2.27461,2.27479,2.27455,2.27462,54500000.0
2006-05-02 20:25:00,2.27455,2.27485,2.2745,2.27479,171300000.0
2006-05-02 20:26:00,2.27492,2.27523,2.2748,2.275,146900000.0
2006-05-02 20:27:00,2.275,2.27532,2.27488,2.27532,109500000.0
2006-05-02 20:28:00,2.27537,2.27551,2.27497,2.27497,293400000.0
2006-05-02 20:29:00,2.27505,2.27532,2.27501,2.27505,180100000.0
2006-05-02 20:30:00,2.2751,2.2755,2.2751,2.27519,379800000.0
2006-05-02 20:31:00,2.27514,2.27568,2.27511,2.2754,192600000.0
2006-05-02 20:32:00,2.27549,2.27573,2.27529,2.27562,348700001.0
2006-05-02 20:33:00,2.27556,2.27573,2.27541,2.27555,89100000.0
2006-05-02 20:34:00,2.27558,2.27558,2.27546,2.27549,100100001.0
2006-05-02 20:35:00,2.27554,2.27561,2.2753,2.27555,45600000.0
2006-05-02 20:36:00,2.27555,2.27557,2.27536,2.27551,66900000.0
2006-05-02 20:37:00,2.27541,2.27555,2.2752,2.27542,114600000.0
2006-05-02 20:38:00,2.2755,2.27572,2.27538,2.27568,181700000.0
2006-05-02 20:39:00,2.27575,2.27575,2.27556,2.2757,96700000.0
2006-05-02 20:40:00,2.27581,2.27585,2.27568,2.27574,162399999.0
2006-05-02 20:41:00,2.27578,2.27578,2.27542,2.27559,122599999.0
2006-05-02 20:42:00,2.27569,2.27588,2.27559,2.27566,80200001.0
2006-05-02 20:43:00,2.27577,2.27591,2.27565,2.2757,69200000.0
2006-05-02 20:44:00,2.27583,2.27612,2.27583,2.27594,203500000.0
2006-05-02 20:45:00,2.2759,2.27605,2.27563,2.27605,45000000.0
2006-05-02 20:46:00,2.27604,2.27614,2.27588,2.27588,26800000.0
2006-05-02 20:47:00,2.27579,2.27579,2.27542,2.27554,143300000.0
2006-05-02 20:48:00,2.27551,2.27563,2.2753,2.27538,221500000.0
2006-05-02 20:49:00,2.27543,2.2758,2.27524,2.27534,135600000.0
2006-05-02 20:50:00,2.27535,2.27578,2.27535,2.27552,145300000.0
2006-05-02 20:51:00,2.27549,2.27559,2.2753,2.27555,93500000.0
2006-05-02 20:52:00,2.2756,2.27574,2.27549,2.27564,149600001.0
2006-05-02 20:53:00,2.27567,2.27584,2.2754,2.27553,241600001.0
2006-05-02 20:54:00,2.27548,2.27559,2.27515,2.27556,158300000.0
2006-05-02 20:55:00,2.27564,2.27595,2.27564,2.27595,32600000.0
2006-05-02 20:56:00,2.276,2.27608,2.27581,2.27585,220300000.0
2006-05-02 20:57:00,2.27579,2.27581,2.27538,2.27545,307500000.0
2006-05-02 20:58:00,2.2755,2.27593,2.2755,2.27564,188100000.0
2006-05-02 20:59:00,2.27573,2.27607,2.2756,2.27597,221200000.0
2006-05-02 21:00:00,2.27593,2.27593,2.27541,2.27562,244999998.0
2006-05-02 21:01:00,2.27559,2.2757,2.27545,2.2757,320600000.0
2006-05-02 21:02:00,2.27577,2.27582,2.27552,2.27572,140000000.0
2006-05-02 21:03:00,2.27582,2.27607,2.27582,2.27605,98900000.0
2006-05-02 21:04:00,2.27597,2.27597,2.27571,2.27584,46300000.0
2006-05-02 21:05:00,2.27589,2.2761,2.27581,2.2761,67800000.0
2006-05-02 21:06:00,2.27613,2.27613,2.27581,2.27595,58300000.0
2006-05-02 21:07:00,2.276,2.27619,2.27598,2.2761,37800000.0
2006-05-02 21:08:00,2.27607,2.27608,2.27591,2.27607,23100000.0
2006-05-02 21:09:00,2.27623,2.27632,2.27601,2.27624,28600000.0
2006-05-02 21:10:00,2.27641,2.27692,2.27637,2.27687,49600000.0
2006-05-02 21:11:00,2.27682,2.27712,2.27659,2.27665,124900000.0
2006-05-02 21:12:00,2.27673,2.27747,2.27673,2.2771,39300000.0
2006-05-02 21:13:00,2.27695,2.27721,2.27657,2.27657,145400000.0
2006-05-02 21:14:00,2.27679,2.27704,2.27666,2.27675,142700000.0
2006-05-02 21:15:00,2.27693,2.27697,2.27666,2.27666,187200000.0
2006-05-02 21:16:00,2.27672,2.27695,2.27653,2.27658,102900000.0
2006-05-02 21:17:00,2.2766,2.27672,2.2765,2.2765,176200000.0
2006-05-02 21:18:00,2.27645,2.27654,2.27632,2.27632,140000000.0
2006-05-02 21:19:00,2.27622,2.27637,2.27618,2.27628,83200000.0
2006-05-02 21:20:00,2.27639,2.27687,2.27639,2.27665,214600000.0
2006-05-02 21:21:00,2.27666,2.27691,2.27641,2.27665,272300000.0
2006-05-02 21:22:00,2.27671,2.27675,2.27643,2.27653,152900001.0
2006-05-02 21:23:00,2.27658,2.27658,2.27629,2.27639,85800000.0
2006-05-02 21:24:00,2.27632,2.27632,2.27606,2.27606,75400000.0
2006-05-02 21:25:00,2.27604,2.27634,2.27604,2.27625,83900000.0
2006-05-02 21:26:00,2.27635,2.27638,2.27601,2.27627,24800000.0
2006-05-02 21:27:00,2.27639,2.27651,2.27608,2.27641,41600000.0
2006-05-02 21:28:00,2.27647,2.27656,2.27635,2.27635,122900000.0
2006-05-02 21:29:00,2.27636,2.27645,2.27623,2.27625,65600000.0
2006-05-02 21:30:00,2.27634,2.27634,2.276,2.27604,30500000.0
2006-05-02 21:31:00,2.27608,2.27638,2.27608,2.27621,11600000.0
2006-05-02 21:32:00,2.27631,2.27653,2.27625,2.27639,209800000.0
2006-05-02 21:33:00,2.27631,2.27649,2.27624,2.27624,85700000.0
2006-05-02 21:34:00,2.27634,2.27651,2.27628,2.2763,156100000.0
2006-05-02 21:35:00,2.27641,2.27646,2.2764,2.27643,40700000.0
2006-05-02 21:36:00,2.27656,2.27657,2.27645,2.27645,18600000.0
2006-05-02 21:37:00,2.27641,2.27667,2.27641,2.27667,82700000.0
2006-05-02 21:38:00,2.27673,2.27692,2.27662,2.2769,46700000.0
2006-05-02 21:39:00,2.27691,2.27691,2.27648,2.27668,24200000.0
2006-05-02 21:40:00,2.27681,2.27687,2.27658,2.2768,30400000.0
2006-05-02 21:41:00,2.27672,2.27681,2.27663,2.27663,26100000.0
2006-05-02 21:42:00,2.27666,2.27684,2.27657,2.27679,96600000.0
2006-05-02 21:43:00,2.27674,2.27674,2.27642,2.27672,83900000.0
2006-05-02 21:44:00,2.27657,2.27664,2.27617,2.27637,110500000.0
2006-05-02 21:45:00,2.27644,2.27648,2.27621,2.27621,88800000.0
2006-05-02 21:46:00,2.27624,2.27684,2.27624,2.27667,92600000.0
2006-05-02 21:47:00,2.2767,2.27703,2.27669,2.27682,148600000.0
2006-05-02 21:48:00,2.2768,2.27732,2.2768,2.27708,42200000.0
2006-05-02 21:49:00,2.2771,2.2771,2.27685,2.27691,70100000.0
2006-05-02 21:50:00,2.27701,2.27701,2.27683,2.27685,36000000.0
2006-05-02 21:51:00,2.27684,2.27684,2.27669,2.27683,30200000.0
2006-05-02 21:52:00,2.27685,2.27701,2.2768,2.27697,118000000.0
2006-05-02 21:53:00,2.27692,2.27698,2.27681,2.27682,64700000.0
2006-05-02 21:54:00,2.2768,2.27684,2.27679,2.27681,23800000.0
2006-05-02 21:55:00,2.27688,2.27703,2.27683,2.27702,107000000.0
2006-05-02 21:56:00,2.27701,2.27701,2.27677,2.2769,42300000.0
2006-05-02 21:57:00,2.27685,2.27692,2.27681,2.27681,23800000.0
2006-05-02 21:58:00,2.27676,2.27688,2.27671,2.27688,61900000.0
2006-05-02 21:59:00,2.27685,2.27685,2.27658,2.27662,171300000.0
2006-05-02 22:00:00,2.27653,2.27664,2.2764,2.27651,68000000.0
2006-05-02 22:01:00,2.27639,2.27657,2.27624,2.27645,40800000.0
2006-05-02 22:02:00,2.27653,2.27682,2.27653,2.27657,118300000.0
2006-05-02 22:03:00,2.27655,2.27665,2.27641,2.2766,26300000.0
2006-05-02 22:04:00,2.27658,2.27663,2.27648,2.27653,82500000.0
2006-05-02 22:05:00,2.27648,2.27651,2.27626,2.27646,81700000.0
2006-05-02 22:06:00,2.27645,2.27646,2.27632,2.27632,56699999.0
2006-05-02 22:07:00,2.27634,2.27655,2.27633,2.27651,38200000.0
2006-05-02 22:08:00,2.27648,2.27648,2.27607,2.27607,23100000.0
2006-05-02 22:09:00,2.2761,2.27634,2.27601,2.27621,38600000.0
2006-05-02 22:10:00,2.27624,2.27624,2.27582,2.27582,18000000.0
2006-05-02 22:11:00,2.27577,2.27587,2.27567,2.27567,20700000.0
2006-05-02 22:12:00,2.27562,2.2757,2.27555,2.27562,83100000.0
2006-05-02 22:13:00,2.27566,2.27573,2.27566,2.27571,39500000.0
2006-05-02 22:14:00,2.27587,2.27587,2.27563,2.27576,19800000.0
2006-05-02 22:15:00,2.27562,2.27603,2.27562,2.27587,94300000.0
2006-05-02 22:16:00,2.27588,2.27602,2.27576,2.27582,126500000.0
2006-05-02 22:17:00,2.27598,2.27598,2.27595,2.27595,6400000.0
2006-05-02 22:18:00,2.27605,2.27638,2.27605,2.27638,16600000.0
2006-05-02 22:19:00,2.27647,2.27647,2.27627,2.27637,38500000.0
2006-05-02 22:20:00,2.27652,2.27677,2.27632,2.27632,29500000.0
2006-05-02 22:21:00,2.2763,2.27641,2.27623,2.27641,26900000.0
2006-05-02 22:22:00,2.27643,2.27647,2.27627,2.27644,102500000.0
2006-05-02 22:23:00,2.27646,2.27662,2.27646,2.27662,83800000.0
2006-05-02 22:24:00,2.27667,2.27674,2.2766,2.2766,16000000.0
2006-05-02 22:25:00,2.2767,2.27692,2.27659,2.2767,57900000.0
2006-05-02 22:26:00,2.27674,2.27685,2.27674,2.27684,24600000.0
2006-05-02 22:27:00,2.27678,2.27684,2.27666,2.27684,33800000.0
2006-05-02 22:28:00,2.2769,2.2769,2.27657,2.27657,26600000.0
2006-05-02 22:29:00,2.27649,2.27661,2.2764,2.2764,136899999.0
2006-05-02 22:30:00,2.2763,2.27659,2.27625,2.27648,108600000.0
2006-05-02 22:31:00,2.2765,2.2765,2.27627,2.27627,20100000.0
2006-05-02 22:32:00,2.27632,2.27632,2.27624,2.27629,69900000.0
2006-05-02 22:33:00,2.27637,2.2765,2.27637,2.27642,52000000.0
2006-05-02 22:34:00,2.27642,2.27652,2.27642,2.27642,93900000.0
2006-05-02 22:35:00,2.27639,2.27664,2.27636,2.27636,48100000.0
2006-05-02 22:36:00,2.2764,2.27643,2.27637,2.27637,33700000.0
2006-05-02 22:37:00,2.27637,2.27651,2.27637,2.27643,20600000.0
2006-05-02 22:38:00,2.27649,2.27654,2.27638,2.2764,72800000.0
2006-05-02 22:39:00,2.2765,2.27654,2.27639,2.27645,33800000.0
2006-05-02 22:40:00,2.2764,2.27652,2.2763,2.27645,30800000.0
2006-05-02 22:41:00,2.27635,2.27639,2.27626,2.27631,51900000.0
2006-05-02 22:42:00,2.27626,2.27636,2.27619,2.2763,70400000.0
2006-05-02 22:43:00,2.27629,2.27643,2.27615,2.27617,111900000.0
2006-05-02 22:44:00,2.27614,2.27618,2.27588,2.27615,60200000.0
2006-05-02 22:45:00,2.27609,2.27611,2.2759,2.2759,75000000.0
2006-05-02 22:46:00,2.27598,2.27626,2.27598,2.2762,104000000.0
2006-05-02 22:47:00,2.27632,2.27644,2.27621,2.27621,46100000.0
2006-05-02 22:48:00,2.27609,2.27621,2.27604,2.27612,84900000.0
2006-05-02 22:49:00,2.2762,2.27637,2.27608,2.2762,75700000.0
2006-05-02 22:50:00,2.2761,2.27625,2.27584,2.27584,19900000.0
2006-05-02 22:51:00,2.27575,2.27595,2.27569,2.27571,76600000.0
2006-05-02 22:52:00,2.27566,2.27585,2.27566,2.27585,72900000.0
2006-05-02 22:53:00,2.27597,2.27619,2.27597,2.27608,37100000.0
2006-05-02 22:54:00,2.27595,2.27614,2.2759,2.27608,41800000.0
2006-05-02 22:55:00,2.27592,2.27616,2.27589,2.27607,49300000.0
2006-05-02 22:56:00,2.2763,2.27633,2.27604,2.27628,61300000.0
2006-05-02 22:57:00,2.2762,2.27639,2.276,2.276,27900000.0
2006-05-02 22:58:00,2.27566,2.27583,2.27559,2.27583,49600000.0
2006-05-02 22:59:00,2.27585,2.27588,2.2758,2.27588,27600000.0
2006-05-02 23:00:00,2.27585,2.27592,2.27585,2.27592,8000000.0
2006-05-02 23:01:00,2.27543,2.27618,2.2754,2.27541,48199999.0
2006-05-02 23:02:00,2.2763,2.27637,2.27561,2.27576,35400000.0
2006-05-02 23:03:00,2.27581,2.27605,2.27581,2.27587,21600000.0
2006-05-02 23:04:00,2.27613,2.27646,2.27571,2.27643,27000000.0
2006-05-02 23:05:00,2.27632,2.27659,2.27603,2.27632,44200000.0
2006-05-02 23:06:00,2.2765,2.27662,2.27615,2.27622,24600000.0
2006-05-02 23:07:00,2.27628,2.27654,2.27564,2.27566,29100000.0
2006-05-02 23:08:00,2.27581,2.27618,2.27557,2.27607,26400000.0
2006-05-02 23:09:00,2.27584,2.27626,2.27573,2.27587,20000000.0
2006-05-02 23:10:00,2.27573,2.27623,2.27567,2.27581,33700000.0
2006-05-02 23:11:00,2.27573,2.276,2.27552,2.27552,33300000.0
2006-05-02 23:12:00,2.27577,2.27616,2.27569,2.2758,34100000.0
2006-05-02 23:13:00,2.2759,2.2761,2.27551,2.27569,30400000.0
2006-05-02 23:14:00,2.27546,2.27625,2.27535,2.27599,49900000.0
2006-05-02 23:15:00,2.27585,2.27662,2.27585,2.27651,14300000.0
2006-05-02 23:16:00,2.27613,2.27662,2.27602,2.2761,50500000.0
2006-05-02 23:17:00,2.2762,2.27644,2.27605,2.27605,25100000.0
2006-05-02 23:18:00,2.2762,2.27625,2.27575,2.27581,47700000.0
2006-05-02 23:19:00,2.2759,2.27623,2.27563,2.27586,24200000.0
2006-05-02 23:20:00,2.27591,2.27646,2.27578,2.27612,33400000.0
2006-05-02 23:21:00,2.27627,2.27629,2.27587,2.27598,40700000.0
2006-05-02 23:22:00,2.27626,2.27626,2.27571,2.27615,27300000.0
2006-05-02 23:23:00,2.27642,2.27645,2.27536,2.27547,42900000.0
2006-05-02 23:24:00,2.27574,2.27588,2.27507,2.2756,38600000.0
2006-05-02 23:25:00,2.27558,2.2761,2.27528,2.2761,41000000.0
2006-05-02 23:26:00,2.27543,2.27587,2.27527,2.27538,28100000.0
2006-05-02 23:27:00,2.27533,2.27582,2.27533,2.2754,22700000.0
2006-05-02 23:28:00,2.27533,2.27541,2.2752,2.2752,27900000.0
2006-05-02 23:29:00,2.27512,2.27586,2.27512,2.27554,34400000.0
2006-05-02 23:30:00,2.27558,2.27586,2.27521,2.27571,58800000.0
2006-05-02 23:31:00,2.27562,2.27576,2.2751,2.27524,43800000.0
2006-05-02 23:32:00,2.2754,2.27577,2.27515,2.27552,28600000.0
2006-05-02 23:33:00,2.27559,2.27594,2.27532,2.2755,46100000.0
2006-05-02 23:34:00,2.27516,2.27589,2.27492,2.27576,28100000.0
2006-05-02 23:35:00,2.2753,2.27606,2.27508,2.27568,49500000.0
2006-05-02 23:36:00,2.27642,2.27642,2.27506,2.27535,29200000.0
2006-05-02 23:37:00,2.27563,2.276,2.27563,2.276,16200000.0
2006-05-02 23:38:00,2.27573,2.27613,2.27519,2.27597,22000000.0
2006-05-02 23:39:00,2.27518,2.27608,2.27496,2.27588,34700000.0
2006-05-02 23:40:00,2.27629,2.27629,2.27503,2.2752,52200000.0
2006-05-02 23:41:00,2.2755,2.27583,2.27527,2.2753,32800000.0
2006-05-02 23:42:00,2.27574,2.27585,2.2751,2.2751,31200000.0
2006-05-02 23:43:00,2.27591,2.27591,2.27558,2.27573,27600000.0
2006-05-02 23:44:00,2.27574,2.27574,2.27564,2.27564,12600000.0
2006-05-02 23:45:00,2.27548,2.27555,2.27538,2.27555,46000000.0
2006-05-02 23:46:00,2.27562,2.27563,2.27553,2.27563,39900000.0
2006-05-02 23:47:00,2.2755,2.27562,2.2755,2.27562,13400000.0
2006-05-02 23:48:00,2.27548,2.27555,2.27543,2.27555,38200000.0
2006-05-02 23:49:00,2.27543,2.27553,2.27529,2.27551,50100000.0
2006-05-02 23:50:00,2.27556,2.27556,2.27532,2.27532,31400001.0
2006-05-02 23:51:00,2.27542,2.27542,2.27527,2.27532,56500000.0
2006-05-02 23:52:00,2.27538,2.27568,2.27538,2.2756,32600000.0
2006-05-02 23:53:00,2.27559,2.27591,2.27559,2.27576,26200000.0
2006-05-02 23:54:00,2.27585,2.27586,2.27569,2.27576,25300000.0
2006-05-02 23:55:00,2.2757,2.27585,2.27563,2.27563,31800000.0
2006-05-02 23:56:00,2.27571,2.27571,2.27554,2.27554,30200000.0
2006-05-02 23:57:00,2.27556,2.27569,2.27536,2.27561,33000000.0
2006-05-02 23:58:00,2.27568,2.27568,2.2756,2.27567,12400000.0
2006-05-02 23:59:00,2.27557,2.2757,2.27553,2.2757,43600000.0
2006-05-03 00:00:00,2.27555,2.27567,2.27555,2.2756,27600000.0
2006-05-03 00:01:00,2.27552,2.27565,2.27552,2.27555,15100000.0
2006-05-03 00:02:00,2.27553,2.27562,2.27553,2.27555,12200000.0
2006-05-03 00:03:00,2.27568,2.27568,2.27555,2.27555,19800000.0
2006-05-03 00:04:00,2.27565,2.27565,2.27555,2.27555,14000000.0
2006-05-03 00:05:00,2.27585,2.27585,2.27488,2.27558,43200000.0
2006-05-03 00:06:00,2.2757,2.27589,2.27516,2.27565,41800000.0
2006-05-03 00:07:00,2.27551,2.27577,2.2752,2.27569,32000000.0
2006-05-03 00:08:00,2.27556,2.27572,2.27507,2.27511,20500000.0
2006-05-03 00:09:00,2.27558,2.27573,2.27558,2.27567,36500000.0
2006-05-03 00:10:00,2.2753,2.2758,2.27491,2.27491,50200001.0
2006-05-03 00:11:00,2.27471,2.27553,2.27471,2.2755,48200000.0
2006-05-03 00:12:00,2.27508,2.27591,2.27494,2.27524,29300000.0
2006-05-03 00:13:00,2.27533,2.2756,2.27504,2.2756,53000000.0
2006-05-03 00:14:00,2.27537,2.27618,2.27527,2.27609,24000000.0
2006-05-03 00:15:00,2.27567,2.27584,2.27508,2.27545,33200000.0
2006-05-03 00:16:00,2.27609,2.27609,2.27505,2.27505,37400000.0
2006-05-03 00:17:00,2.27515,2.27568,2.27514,2.27534,50200000.0
2006-05-03 00:18:00,2.27544,2.27569,2.27518,2.27518,41900000.0
2006-05-03 00:19:00,2.27503,2.2758,2.27503,2.27522,28300000.0
2006-05-03 00:20:00,2.27502,2.2758,2.27486,2.27486,34000000.0
2006-05-03 00:21:00,2.2752,2.2757,2.27483,2.27483,32200000.0
2006-05-03 00:22:00,2.27515,2.27566,2.27497,2.2754,49000000.0
2006-05-03 00:23:00,2.27524,2.27527,2.27478,2.27504,51000000.0
2006-05-03 00:24:00,2.27493,2.27517,2.27446,2.27481,38500000.0
2006-05-03 00:25:00,2.27455,2.27487,2.27429,2.2747,34100000.0
2006-05-03 00:26:00,2.27459,2.27486,2.27423,2.27441,36200000.0
2006-05-03 00:27:00,2.27434,2.27494,2.27419,2.27494,33600000.0
2006-05-03 00:28:00,2.27513,2.27513,2.27421,2.27471,16000000.0
2006-05-03 00:29:00,2.27463,2.27504,2.27446,2.27504,27300000.0
2006-05-03 00:30:00,2.27516,2.27535,2.27416,2.27416,41000000.0
2006-05-03 00:31:00,2.27444,2.27503,2.27444,2.27454,29400000.0
2006-05-03 00:32:00,2.27433,2.2751,2.27422,2.27498,44200000.0
2006-05-03 00:33:00,2.27436,2.27495,2.27426,2.27483,79900000.0
2006-05-03 00:34:00,2.27443,2.27484,2.2743,2.27441,27200000.0
2006-05-03 00:35:00,2.27431,2.27521,2.27431,2.27504,47700000.0
2006-05-03 00:36:00,2.27495,2.27521,2.27427,2.27427,21100000.0
2006-05-03 00:37:00,2.27461,2.27484,2.27413,2.27413,54500000.0
2006-05-03 00:38:00,2.27445,2.27479,2.27422,2.27453,43900000.0
2006-05-03 00:39:00,2.27485,2.27489,2.27436,2.27463,27000000.0
2006-05-03 00:40:00,2.27474,2.27501,2.27444,2.27478,29300000.0
2006-05-03 00:41:00,2.27497,2.27497,2.27406,2.2741,26800000.0
2006-05-03 00:42:00,2.27445,2.27459,2.27391,2.27391,23700000.0
2006-05-03 00:43:00,2.27418,2.27457,2.27408,2.2742,45500000.0
2006-05-03 00:44:00,2.2739,2.27428,2.27374,2.27427,31400000.0
2006-05-03 00:45:00,2.27425,2.27445,2.27363,2.27363,51600000.0
2006-05-03 00:46:00,2.27419,2.27426,2.27349,2.27381,34600000.0
2006-05-03 00:47:00,2.27388,2.2742,2.27373,2.27373,50900000.0
2006-05-03 00:48:00,2.27415,2.27441,2.27379,2.2738,34200000.0
2006-05-03 00:49:00,2.27416,2.27427,2.27364,2.27384,28300000.0
2006-05-03 00:50:00,2.2739,2.27422,2.27348,2.27373,27900000.0
2006-05-03 00:51:00,2.2741,2.27421,2.27356,2.27421,31900000.0
2006-05-03 00:52:00,2.27435,2.27443,2.27367,2.27411,30800000.0
2006-05-03 00:53:00,2.27419,2.27436,2.2736,2.27435,36400000.0
2006-05-03 00:54:00,2.2739,2.27434,2.27369,2.27419,61400000.0
2006-05-03 00:55:00,2.27429,2.27438,2.27397,2.27402,31200000.0
2006-05-03 00:56:00,2.27417,2.27425,2.27342,2.27373,35800000.0
2006-05-03 00:57:00,2.2738,2.27434,2.27358,2.27395,59499999.0
2006-05-03 00:58:00,2.27401,2.27419,2.27332,2.27377,35500000.0
2006-05-03 00:59:00,2.27371,2.27406,2.27359,2.27378,38500000.0
2006-05-03 01:00:00,2.27399,2.27399,2.27337,2.27357,25500000.0
2006-05-03 01:01:00,2.27516,2.27516,2.27307,2.27344,33000000.0
2006-05-03 01:02:00,2.27343,2.27352,2.27329,2.27329,28100000.0
2006-05-03 01:03:00,2.27325,2.27325,2.27275,2.2728,49000000.0
2006-05-03 01:04:00,2.27285,2.27297,2.27278,2.27292,38200000.0
2006-05-03 01:05:00,2.27311,2.27315,2.2728,2.2729,33400000.0
2006-05-03 01:06:00,2.27292,2.27315,2.27292,2.27315,27300000.0
2006-05-03 01:07:00,2.27311,2.27334,2.27311,2.27332,19000000.0
2006-05-03 01:08:00,2.27319,2.27339,2.27318,2.27339,25200000.0
2006-05-03 01:09:00,2.2735,2.27365,2.27335,2.27335,23200000.0
2006-05-03 01:10:00,2.27347,2.27348,2.27323,2.27337,53000000.0
2006-05-03 01:11:00,2.27338,2.27358,2.27338,2.27345,38300000.0
2006-05-03 01:12:00,2.27347,2.27385,2.27347,2.27383,31300000.0
2006-05-03 01:13:00,2.27378,2.27378,2.27364,2.27364,18700000.0
2006-05-03 01:14:00,2.27353,2.27362,2.27346,2.27346,22300000.0
2006-05-03 01:15:00,2.2735,2.27364,2.27333,2.27342,46100000.0
2006-05-03 01:16:00,2.27356,2.27356,2.2734,2.2734,37200000.0
2006-05-03 01:17:00,2.27349,2.27372,2.27349,2.27358,19200000.0
2006-05-03 01:18:00,2.27353,2.27353,2.27335,2.27346,28600000.0
2006-05-03 01:19:00,2.27361,2.27392,2.27361,2.27392,26100000.0
2006-05-03 01:20:00,2.27369,2.27384,2.27353,2.27361,30800000.0
2006-05-03 01:21:00,2.27362,2.2738,2.27361,2.2738,20000000.0
2006-05-03 01:22:00,2.27368,2.27389,2.27362,2.27378,17600000.0
2006-05-03 01:23:00,2.27375,2.27391,2.27373,2.27388,19200000.0
2006-05-03 01:24:00,2.2741,2.27415,2.2741,2.27415,8800000.0
2006-05-03 01:25:00,2.27428,2.27428,2.27428,2.27428,4800000.0
2006-05-03 01:26:00,2.27427,2.27431,2.27417,2.27423,32500000.0
2006-05-03 01:27:00,2.27419,2.27419,2.27379,2.27388,56200000.0
2006-05-03 01:28:00,2.2738,2.27409,2.2738,2.274,56399999.0
2006-05-03 01:29:00,2.27382,2.27382,2.27359,2.27359,26600000.0
2006-05-03 01:30:00,2.27378,2.27402,2.27332,2.27387,29700000.0
2006-05-03 01:31:00,2.27402,2.27402,2.2726,2.27277,40700000.0
2006-05-03 01:32:00,2.27284,2.27285,2.2727,2.27284,23600000.0
2006-05-03 01:33:00,2.27275,2.27286,2.27262,2.2727,33600000.0
2006-05-03 01:34:00,2.27255,2.27282,2.27242,2.27246,37900000.0
2006-05-03 01:35:00,2.27233,2.27342,2.27233,2.27329,44800001.0
2006-05-03 01:36:00,2.27329,2.27329,2.27186,2.27186,49400000.0
2006-05-03 01:37:00,2.27196,2.27236,2.27196,2.27199,27800000.0
2006-05-03 01:38:00,2.27202,2.27202,2.27143,2.27183,43100000.0
2006-05-03 01:39:00,2.27181,2.27203,2.27159,2.27159,42400000.0
2006-05-03 01:40:00,2.27153,2.27156,2.27128,2.27135,63300000.0
2006-05-03 01:41:00,2.27146,2.27198,2.27145,2.27175,44500000.0
2006-05-03 01:42:00,2.27163,2.27168,2.2713,2.27168,51300000.0
2006-05-03 01:43:00,2.2716,2.2716,2.27123,2.27123,38100000.0
2006-05-03 01:44:00,2.27124,2.27163,2.27118,2.2715,33000000.0
2006-05-03 01:45:00,2.27131,2.2714,2.27111,2.27136,37900000.0
2006-05-03 01:46:00,2.2713,2.27161,2.27127,2.27145,29200000.0
2006-05-03 01:47:00,2.27157,2.27172,2.27134,2.27172,30400000.0
2006-05-03 01:48:00,2.27178,2.27181,2.27157,2.27157,30000000.0
2006-05-03 01:49:00,2.27146,2.27167,2.27146,2.2716,22900000.0
2006-05-03 01:50:00,2.27148,2.27204,2.27148,2.27204,33700000.0
2006-05-03 01:51:00,2.2721,2.2721,2.27179,2.2719,17100000.0
2006-05-03 01:52:00,2.27189,2.27211,2.27189,2.27208,61400000.0
2006-05-03 01:53:00,2.27207,2.27218,2.27196,2.27197,39100000.0
2006-05-03 01:54:00,2.2721,2.2722,2.27208,2.27208,24000000.0
2006-05-03 01:55:00,2.27222,2.27241,2.27222,2.2723,19600000.0
2006-05-03 01:56:00,2.27226,2.27253,2.27226,2.27253,37700000.0
2006-05-03 01:57:00,2.27268,2.27286,2.27244,2.27257,36100000.0
2006-05-03 01:58:00,2.2725,2.2725,2.27245,2.2725,16800000.0
2006-05-03 01:59:00,2.2725,2.27252,2.27225,2.2724,39900000.0
2006-05-03 02:00:00,2.27244,2.27257,2.27241,2.27255,44900000.0
2006-05-03 02:01:00,2.27257,2.27266,2.27241,2.27261,26600000.0
2006-05-03 02:02:00,2.2726,2.2726,2.27216,2.27241,44499999.0
2006-05-03 02:03:00,2.27253,2.27256,2.27232,2.27232,23600000.0
2006-05-03 02:04:00,2.27237,2.27237,2.27213,2.27226,19800000.0
2006-05-03 02:05:00,2.27232,2.27267,2.27232,2.27261,39000000.0
2006-05-03 02:06:00,2.27262,2.27262,2.27225,2.27225,63200000.0
2006-05-03 02:07:00,2.27231,2.27274,2.27231,2.27274,52800000.0
2006-05-03 02:08:00,2.2727,2.27286,2.27266,2.27278,22900000.0
2006-05-03 02:09:00,2.27286,2.27286,2.2724,2.2724,31600000.0
2006-05-03 02:10:00,2.27255,2.27274,2.27253,2.27272,25400000.0
2006-05-03 02:11:00,2.27255,2.27255,2.27251,2.27254,22100000.0
2006-05-03 02:12:00,2.27252,2.27271,2.2724,2.27271,41500000.0
2006-05-03 02:13:00,2.27258,2.27268,2.27249,2.27268,20700000.0
2006-05-03 02:14:00,2.27283,2.27291,2.27256,2.27256,34500000.0
2006-05-03 02:15:00,2.27265,2.27265,2.27237,2.27243,39900000.0
2006-05-03 02:16:00,2.27245,2.27289,2.27245,2.27289,29300000.0
2006-05-03 02:17:00,2.27309,2.27309,2.2728,2.27294,37200000.0
2006-05-03 02:18:00,2.27281,2.27282,2.27258,2.27275,45100000.0
2006-05-03 02:19:00,2.27274,2.27296,2.2727,2.2727,28000000.0
2006-05-03 02:20:00,2.27268,2.27268,2.27258,2.27265,24300000.0
2006-05-03 02:21:00,2.27253,2.27272,2.27253,2.27269,53700000.0
2006-05-03 02:22:00,2.27278,2.27288,2.27263,2.27288,28300000.0
2006-05-03 02:23:00,2.27288,2.27288,2.27273,2.27278,61000000.0
2006-05-03 02:24:00,2.27287,2.27296,2.27284,2.27296,38600000.0
2006-05-03 02:25:00,2.27292,2.27308,2.27291,2.27307,30100000.0
2006-05-03 02:26:00,2.27315,2.27315,2.27285,2.27309,37200000.0
2006-05-03 02:27:00,2.27317,2.27317,2.27278,2.27283,36900000.0
2006-05-03 02:28:00,2.27307,2.27309,2.27287,2.27309,49300000.0
2006-05-03 02:29:00,2.27291,2.27295,2.27278,2.27278,36900000.0
2006-05-03 02:30:00,2.27286,2.27298,2.2728,2.2728,37400000.0
2006-05-03 02:31:00,2.27275,2.2729,2.27275,2.2729,27900000.0
2006-05-03 02:32:00,2.27278,2.27291,2.27273,2.27282,13400000.0
2006-05-03 02:33:00,2.27285,2.27285,2.27259,2.27259,25100000.0
2006-05-03 02:34:00,2.27262,2.27274,2.27237,2.27244,41400000.0
2006-05-03 02:35:00,2.2724,2.27257,2.27231,2.27237,44600000.0
2006-05-03 02:36:00,2.27255,2.27255,2.2723,2.27235,31600000.0
2006-05-03 02:37:00,2.2723,2.2723,2.27221,2.27225,23200000.0
2006-05-03 02:38:00,2.27224,2.27236,2.27215,2.27215,17900000.0
2006-05-03 02:39:00,2.27232,2.27238,2.27232,2.27238,7300000.0
2006-05-03 02:40:00,2.27233,2.27241,2.27233,2.27241,21300000.0
2006-05-03 02:41:00,2.27234,2.27247,2.27234,2.27243,44100000.0
2006-05-03 02:42:00,2.27239,2.27268,2.27239,2.27257,27100000.0
2006-05-03 02:43:00,2.27255,2.27255,2.27235,2.27235,8800000.0
2006-05-03 02:44:00,2.27247,2.27263,2.27247,2.27258,25000000.0
2006-05-03 02:45:00,2.27237,2.27266,2.27237,2.27266,21100000.0
2006-05-03 02:46:00,2.27247,2.27247,2.27238,2.27238,14000000.0
2006-05-03 02:47:00,2.27247,2.27262,2.27233,2.27262,9600000.0
2006-05-03 02:48:00,2.2725,2.2725,2.2725,2.2725,9400000.0
2006-05-03 02:49:00,2.27257,2.27257,2.27252,2.27252,12700000.0
2006-05-03 02:50:00,2.27252,2.27257,2.27248,2.27248,34300000.0
2006-05-03 02:51:00,2.27249,2.27266,2.27241,2.27242,32300000.0
2006-05-03 02:52:00,2.27225,2.27263,2.27225,2.27263,34300000.0
2006-05-03 02:53:00,2.2728,2.2728,2.2725,2.27256,42800000.0
2006-05-03 02:54:00,2.27256,2.27256,2.27252,2.27252,8800000.0
2006-05-03 02:55:00,2.27255,2.27257,2.27245,2.27256,24400000.0
2006-05-03 02:56:00,2.27254,2.2726,2.27242,2.27258,39700000.0
2006-05-03 02:57:00,2.27251,2.27251,2.2723,2.2723,31700000.0
2006-05-03 02:58:00,2.27238,2.27251,2.27238,2.27245,40900000.0
2006-05-03 02:59:00,2.27243,2.27243,2.27198,2.27203,25300000.0
2006-05-03 03:00:00,2.27197,2.27209,2.27188,2.27196,17300000.0
2006-05-03 03:01:00,2.27196,2.27212,2.27194,2.27199,23200000.0
2006-05-03 03:02:00,2.27175,2.27175,2.27136,2.27136,16800000.0
2006-05-03 03:03:00,2.27123,2.27141,2.27119,2.27135,19800000.0
2006-05-03 03:04:00,2.27137,2.27169,2.27137,2.27164,33900000.0
2006-05-03 03:05:00,2.27136,2.27156,2.2713,2.27152,30600000.0
2006-05-03 03:06:00,2.27147,2.27168,2.27147,2.27164,31100000.0
2006-05-03 03:07:00,2.2717,2.27173,2.27159,2.27159,38600000.0
2006-05-03 03:08:00,2.27155,2.27174,2.27155,2.27155,18900000.0
2006-05-03 03:09:00,2.27138,2.27155,2.27138,2.27146,28700000.0
2006-05-03 03:10:00,2.27168,2.27179,2.27165,2.27179,19900000.0
2006-05-03 03:11:00,2.27204,2.2721,2.27185,2.27202,31800000.0
2006-05-03 03:12:00,2.27207,2.27216,2.2719,2.27198,32700000.0
2006-05-03 03:13:00,2.27198,2.27205,2.2719,2.27199,16900000.0
2006-05-03 03:14:00,2.27212,2.27235,2.27212,2.27229,36500000.0
2006-05-03 03:15:00,2.27228,2.2724,2.27222,2.27227,29100000.0
2006-05-03 03:16:00,2.27239,2.27251,2.27217,2.27217,44300000.0
2006-05-03 03:17:00,2.27228,2.27271,2.27228,2.27255,22700000.0
2006-05-03 03:18:00,2.27267,2.27268,2.27237,2.27237,25000000.0
2006-05-03 03:19:00,2.27237,2.2725,2.2723,2.2723,24500000.0
2006-05-03 03:20:00,2.27237,2.27242,2.27231,2.27232,19600000.0
2006-05-03 03:21:00,2.27218,2.27233,2.27212,2.27212,43600000.0
2006-05-03 03:22:00,2.27228,2.27242,2.27228,2.27231,19800000.0
2006-05-03 03:23:00,2.27235,2.27238,2.27231,2.27232,43100000.0
2006-05-03 03:24:00,2.2724,2.2724,2.27224,2.27228,22700000.0
2006-05-03 03:25:00,2.27225,2.27225,2.27225,2.27225,3400000.0
2006-05-03 03:26:00,2.2722,2.27237,2.2722,2.27233,29900000.0
2006-05-03 03:27:00,2.27244,2.27282,2.27244,2.27254,33500000.0
2006-05-03 03:28:00,2.27265,2.27268,2.27237,2.27255,38700000.0
2006-05-03 03:29:00,2.27271,2.27271,2.2724,2.2724,16400000.0
2006-05-03 03:30:00,2.2723,2.2723,2.27204,2.27204,34100000.0
2006-05-03 03:31:00,2.27215,2.27253,2.27215,2.27246,21400000.0
2006-05-03 03:32:00,2.2724,2.2724,2.27222,2.27222,52200000.0
2006-05-03 03:33:00,2.27226,2.27249,2.27218,2.27218,40700000.0
2006-05-03 03:34:00,2.27208,2.27211,2.27188,2.272,43000000.0
2006-05-03 03:35:00,2.27182,2.27185,2.27182,2.27185,4700000.0
2006-05-03 03:36:00,2.27182,2.27195,2.27175,2.27175,31900000.0
2006-05-03 03:37:00,2.27181,2.27201,2.27177,2.27187,19500000.0
2006-05-03 03:38:00,2.27184,2.27202,2.27177,2.27185,37800000.0
2006-05-03 03:39:00,2.27175,2.27209,2.27171,2.27192,48999999.0
2006-05-03 03:40:00,2.27189,2.27203,2.27182,2.27203,36900000.0
2006-05-03 03:41:00,2.27196,2.27218,2.27164,2.27199,28600000.0
2006-05-03 03:42:00,2.27206,2.27218,2.27196,2.27218,28200000.0
2006-05-03 03:43:00,2.27223,2.27227,2.27211,2.27227,19000000.0
2006-05-03 03:44:00,2.27216,2.2723,2.27216,2.27217,43200000.0
2006-05-03 03:45:00,2.27212,2.2723,2.27212,2.27223,14400000.0
2006-05-03 03:46:00,2.2723,2.27243,2.2723,2.27239,20900000.0
2006-05-03 03:47:00,2.27246,2.27246,2.27233,2.27233,23600000.0
2006-05-03 03:48:00,2.27254,2.27271,2.27238,2.27252,33300000.0
2006-05-03 03:49:00,2.27234,2.27245,2.2723,2.27239,35300000.0
2006-05-03 03:50:00,2.27233,2.27243,2.27219,2.27235,30000000.0
2006-05-03 03:51:00,2.27257,2.27257,2.27235,2.27241,28800000.0
2006-05-03 03:52:00,2.27233,2.27248,2.2723,2.2723,37100000.0
2006-05-03 03:53:00,2.27239,2.27254,2.27236,2.27242,51100000.0
2006-05-03 03:54:00,2.27249,2.2726,2.27225,2.27225,22300000.0
2006-05-03 03:55:00,2.27233,2.27233,2.27232,2.27232,25200000.0
2006-05-03 03:56:00,2.27241,2.27248,2.27238,2.27238,16300000.0
2006-05-03 03:57:00,2.27252,2.27265,2.27252,2.27265,22900000.0
2006-05-03 03:58:00,2.27252,2.27264,2.27244,2.27264,22300000.0
2006-05-03 03:59:00,2.27264,2.27276,2.27246,2.27248,46300000.0
2006-05-03 04:00:00,2.2725,2.27252,2.27245,2.27245,18600000.0
2006-05-03 04:01:00,2.27235,2.27257,2.27231,2.27239,27400000.0
2006-05-03 04:02:00,2.27235,2.27238,2.2722,2.27238,32600000.0
2006-05-03 04:03:00,2.27257,2.27257,2.27218,2.27218,30300000.0
2006-05-03 04:04:00,2.27227,2.27235,2.27227,2.2723,34200000.0
2006-05-03 04:05:00,2.27213,2.27237,2.2721,2.27237,31100000.0
2006-05-03 04:06:00,2.27241,2.27243,2.27236,2.27243,7800000.0
2006-05-03 04:07:00,2.27219,2.27234,2.27211,2.27232,31000000.0
2006-05-03 04:08:00,2.27235,2.27245,2.27219,2.27245,38500000.0
2006-05-03 04:09:00,2.27244,2.27244,2.27236,2.27236,11100000.0
2006-05-03 04:10:00,2.27234,2.27248,2.27224,2.27228,28200000.0
2006-05-03 04:11:00,2.27228,2.27233,2.27215,2.27233,13800000.0
2006-05-03 04:12:00,2.27228,2.27247,2.27222,2.27247,36000000.0
2006-05-03 04:13:00,2.27232,2.2724,2.27229,2.27231,40300000.0
2006-05-03 04:14:00,2.2723,2.27241,2.27222,2.27241,34900000.0
2006-05-03 04:15:00,2.27223,2.27234,2.27222,2.27228,28400000.0
2006-05-03 04:16:00,2.2724,2.27265,2.27236,2.27245,26800000.0
2006-05-03 04:17:00,2.27257,2.27257,2.27226,2.2723,58400000.0
2006-05-03 04:18:00,2.27231,2.27242,2.272,2.272,29300000.0
2006-05-03 04:19:00,2.27212,2.27212,2.27194,2.27194,12000000.0
2006-05-03 04:20:00,2.27198,2.27198,2.27187,2.27187,3200000.0
2006-05-03 04:21:00,2.27184,2.27223,2.27176,2.27223,38000000.0
2006-05-03 04:22:00,2.2721,2.27225,2.27205,2.27219,28900000.0
2006-05-03 04:23:00,2.27203,2.27226,2.27201,2.27206,49200001.0
2006-05-03 04:24:00,2.27208,2.27223,2.27196,2.27205,41600000.0
2006-05-03 04:25:00,2.2722,2.27226,2.27202,2.2721,28600000.0
2006-05-03 04:26:00,2.27231,2.27242,2.27212,2.27232,40800000.0
2006-05-03 04:27:00,2.27236,2.27245,2.27224,2.27245,34700000.0
2006-05-03 04:28:00,2.27266,2.27291,2.2725,2.27291,26600000.0
2006-05-03 04:29:00,2.27346,2.27397,2.27346,2.27397,30900000.0
2006-05-03 04:30:00,2.27387,2.27398,2.2738,2.27384,51600000.0
2006-05-03 04:31:00,2.27399,2.27421,2.27399,2.27421,5200000.0
2006-05-03 04:32:00,2.27435,2.27522,2.27432,2.27522,33700000.0
2006-05-03 04:33:00,2.27536,2.27556,2.27512,2.2754,41900000.0
2006-05-03 04:34:00,2.27556,2.27612,2.27556,2.27583,33400000.0
2006-05-03 04:35:00,2.27571,2.27602,2.27571,2.27591,33700000.0
2006-05-03 04:36:00,2.27584,2.27586,2.27555,2.27555,33300000.0
2006-05-03 04:37:00,2.27541,2.27557,2.27517,2.27524,50000000.0
2006-05-03 04:38:00,2.27521,2.27558,2.27519,2.27557,50300000.0
2006-05-03 04:39:00,2.27551,2.27569,2.27547,2.27568,41900000.0
2006-05-03 04:40:00,2.27564,2.27575,2.27542,2.27575,35000000.0
2006-05-03 04:41:00,2.27567,2.27576,2.27556,2.27566,39700000.0
2006-05-03 04:42:00,2.27582,2.27582,2.27527,2.27527,14400000.0
2006-05-03 04:43:00,2.27544,2.27544,2.27517,2.27526,33100000.0
2006-05-03 04:44:00,2.27533,2.2756,2.27531,2.2756,38900000.0
2006-05-03 04:45:00,2.27563,2.27563,2.27537,2.2754,44100000.0
2006-05-03 04:46:00,2.27552,2.27564,2.27552,2.27554,21200000.0
2006-05-03 04:47:00,2.27549,2.27567,2.27545,2.27545,36100000.0
2006-05-03 04:48:00,2.2754,2.2756,2.2754,2.27557,49700000.0
2006-05-03 04:49:00,2.27556,2.27568,2.2753,2.27543,31900000.0
2006-05-03 04:50:00,2.27554,2.27567,2.27548,2.27567,29500000.0
2006-05-03 04:51:00,2.27573,2.27573,2.27548,2.27552,26500000.0
2006-05-03 04:52:00,2.27552,2.27558,2.27551,2.27551,24600000.0
2006-05-03 04:53:00,2.27548,2.27548,2.27506,2.27507,27500000.0
2006-05-03 04:54:00,2.27501,2.27513,2.27494,2.27494,35600001.0
2006-05-03 04:55:00,2.27501,2.27501,2.27473,2.27494,26400000.0
2006-05-03 04:56:00,2.27509,2.27509,2.27486,2.27505,57100000.0
2006-05-03 04:57:00,2.27499,2.27539,2.27499,2.2752,32900000.0
2006-05-03 04:58:00,2.27505,2.27518,2.27499,2.27518,45900000.0
2006-05-03 04:59:00,2.27528,2.27537,2.27528,2.27528,45800000.0
2006-05-03 05:00:00,2.27526,2.27539,2.27515,2.27515,20800000.0
2006-05-03 05:01:00,2.27536,2.27575,2.27536,2.27569,23700000.0
2006-05-03 05:02:00,2.27574,2.27574,2.27526,2.27526,28800000.0
2006-05-03 05:03:00,2.27503,2.27503,2.27479,2.27479,18000000.0
2006-05-03 05:04:00,2.27458,2.2748,2.2745,2.27471,44600000.0
2006-05-03 05:05:00,2.27466,2.27466,2.27425,2.27445,60000000.0
2006-05-03 05:06:00,2.27444,2.27456,2.2744,2.27456,39000000.0
2006-05-03 05:07:00,2.27466,2.27467,2.27434,2.27467,42000000.0
2006-05-03 05:08:00,2.27469,2.27472,2.27452,2.27463,26200000.0
2006-05-03 05:09:00,2.2745,2.27469,2.27444,2.27467,34000000.0
2006-05-03 05:10:00,2.27485,2.27518,2.27485,2.27518,38100000.0
2006-05-03 05:11:00,2.27503,2.27503,2.2749,2.2749,30900000.0
2006-05-03 05:12:00,2.27492,2.27495,2.2749,2.27495,18200000.0
2006-05-03 05:13:00,2.27491,2.27504,2.27473,2.27492,42200000.0
2006-05-03 05:14:00,2.27493,2.27498,2.27484,2.27494,29700000.0
2006-05-03 05:15:00,2.27505,2.2751,2.27505,2.2751,5600000.0
2006-05-03 05:16:00,2.27492,2.27502,2.27489,2.27489,40800000.0
2006-05-03 05:17:00,2.27486,2.275,2.27475,2.27485,40900000.0
2006-05-03 05:18:00,2.27472,2.27476,2.27448,2.27473,27100000.0
2006-05-03 05:19:00,2.27482,2.27484,2.2747,2.2748,46900000.0
2006-05-03 05:20:00,2.27459,2.27477,2.27459,2.27471,35100000.0
2006-05-03 05:21:00,2.27461,2.27468,2.27457,2.27468,26300000.0
2006-05-03 05:22:00,2.27461,2.27471,2.27453,2.27471,35800000.0
2006-05-03 05:23:00,2.27473,2.2749,2.27468,2.27473,43100000.0
2006-05-03 05:24:00,2.27449,2.27457,2.27444,2.27452,31600000.0
2006-05-03 05:25:00,2.2747,2.27488,2.27461,2.27461,35500000.0
2006-05-03 05:26:00,2.27468,2.2748,2.27465,2.27473,26600000.0
2006-05-03 05:27:00,2.27461,2.27461,2.27438,2.27454,36800000.0
2006-05-03 05:28:00,2.27454,2.27468,2.27445,2.27457,29000000.0
2006-05-03 05:29:00,2.27467,2.27469,2.27453,2.27457,34200000.0
2006-05-03 05:30:00,2.27477,2.27494,2.27476,2.27476,13600000.0
2006-05-03 05:31:00,2.27467,2.2747,2.27465,2.27465,18000000.0
2006-05-03 05:32:00,2.27472,2.27485,2.2747,2.2747,23200000.0
2006-05-03 05:33:00,2.27466,2.27473,2.27458,2.27473,38000000.0
2006-05-03 05:34:00,2.27461,2.27471,2.27447,2.27447,20000000.0
2006-05-03 05:35:00,2.27458,2.27462,2.27451,2.27451,29500000.0
2006-05-03 05:36:00,2.27455,2.27462,2.27448,2.27457,23400000.0
2006-05-03 05:37:00,2.27488,2.27505,2.27484,2.27496,25900000.0
2006-05-03 05:38:00,2.27495,2.275,2.2749,2.275,20000000.0
2006-05-03 05:39:00,2.27495,2.27508,2.2749,2.27502,40599999.0
2006-05-03 05:40:00,2.27489,2.27514,2.27489,2.27507,21400000.0
2006-05-03 05:41:00,2.27504,2.27504,2.27496,2.27499,26100000.0
2006-05-03 05:42:00,2.27495,2.27497,2.27482,2.27487,36600000.0
2006-05-03 05:43:00,2.2749,2.27495,2.2749,2.27495,17300000.0
2006-05-03 05:44:00,2.27486,2.27503,2.27483,2.27503,29800000.0
2006-05-03 05:45:00,2.27502,2.27502,2.27488,2.27488,29100000.0
2006-05-03 05:46:00,2.27503,2.27513,2.27495,2.27495,20200000.0
2006-05-03 05:47:00,2.27498,2.27504,2.27482,2.27504,30300000.0
2006-05-03 05:48:00,2.27497,2.27497,2.27469,2.2747,52300000.0
2006-05-03 05:49:00,2.27465,2.2748,2.2746,2.2748,37300000.0
2006-05-03 05:50:00,2.27467,2.27478,2.27467,2.27478,13000000.0
2006-05-03 05:51:00,2.27485,2.27485,2.27482,2.27482,6400000.0
2006-05-03 05:52:00,2.27483,2.27505,2.27483,2.27503,20500000.0
2006-05-03 05:53:00,2.27487,2.27499,2.27478,2.27499,22400000.0
2006-05-03 05:54:00,2.27492,2.27504,2.27492,2.27495,26200000.0
2006-05-03 05:55:00,2.27497,2.27498,2.27485,2.27492,44799999.0
2006-05-03 05:56:00,2.27488,2.275,2.27483,2.275,16900000.0
2006-05-03 05:57:00,2.27492,2.27501,2.27471,2.27487,24000000.0
2006-05-03 05:58:00,2.2748,2.27517,2.2748,2.27498,34200000.0
2006-05-03 05:59:00,2.27508,2.27522,2.27501,2.27522,31900000.0
2006-05-03 06:00:00,2.27511,2.27523,2.27503,2.27514,59199998.0
2006-05-03 06:01:00,2.27511,2.27512,2.27491,2.27491,28100000.0
2006-05-03 06:02:00,2.27498,2.27508,2.27498,2.27501,23200000.0
2006-05-03 06:03:00,2.275,2.2751,2.275,2.2751,45900000.0
2006-05-03 06:04:00,2.27506,2.27506,2.27504,2.27504,9600000.0
2006-05-03 06:05:00,2.27492,2.27507,2.27492,2.27507,22200000.0
2006-05-03 06:06:00,2.27513,2.27519,2.27498,2.27503,52200000.0
2006-05-03 06:07:00,2.27497,2.2751,2.27493,2.27493,41500000.0
2006-05-03 06:08:00,2.27503,2.27517,2.27487,2.27506,31400000.0
2006-05-03 06:09:00,2.27499,2.27509,2.2746,2.27493,21100000.0
2006-05-03 06:10:00,2.27491,2.27506,2.27485,2.27503,46699999.0
2006-05-03 06:11:00,2.27508,2.27514,2.27502,2.27514,34100000.0
2006-05-03 06:12:00,2.27497,2.27505,2.27481,2.27481,44900000.0
2006-05-03 06:13:00,2.27472,2.27485,2.27472,2.27485,20000000.0
2006-05-03 06:14:00,2.27469,2.27469,2.27441,2.27441,16800000.0
2006-05-03 06:15:00,2.27451,2.2746,2.27424,2.27438,16600000.0
2006-05-03 06:16:00,2.27447,2.27448,2.27416,2.27447,62900000.0
2006-05-03 06:17:00,2.27435,2.27435,2.27432,2.27432,15200000.0
2006-05-03 06:18:00,2.2744,2.2744,2.27423,2.27433,35999999.0
2006-05-03 06:19:00,2.27426,2.27451,2.27426,2.27436,46400000.0
2006-05-03 06:20:00,2.27428,2.27445,2.27419,2.27439,39000000.0
2006-05-03 06:21:00,2.27445,2.27456,2.27427,2.27437,26100000.0
2006-05-03 06:22:00,2.2742,2.27427,2.27404,2.27427,31800000.0
2006-05-03 06:23:00,2.27428,2.27436,2.27411,2.27411,45900000.0
2006-05-03 06:24:00,2.27433,2.27442,2.27433,2.27436,24000000.0
2006-05-03 06:25:00,2.27428,2.27438,2.27422,2.27422,26200000.0
2006-05-03 06:26:00,2.27444,2.27455,2.2743,2.2743,26300000.0
2006-05-03 06:27:00,2.27412,2.27412,2.27382,2.27383,21000000.0
2006-05-03 06:28:00,2.2738,2.27396,2.27369,2.27389,41200000.0
2006-05-03 06:29:00,2.27385,2.27427,2.27385,2.27401,55700000.0
2006-05-03 06:30:00,2.27425,2.2743,2.27425,2.27427,26200000.0
2006-05-03 06:31:00,2.27416,2.27427,2.27391,2.27427,46500000.0
2006-05-03 06:32:00,2.27436,2.27461,2.27397,2.27461,34400000.0
2006-05-03 06:33:00,2.27462,2.27462,2.27437,2.27438,21300000.0
2006-05-03 06:34:00,2.27441,2.27466,2.2743,2.27466,32300000.0
2006-05-03 06:35:00,2.27454,2.27454,2.27428,2.27428,27800000.0
2006-05-03 06:36:00,2.27423,2.27454,2.27404,2.27408,66900000.0
2006-05-03 06:37:00,2.274,2.27414,2.274,2.27411,13900000.0
2006-05-03 06:38:00,2.27405,2.2742,2.27405,2.27405,48700000.0
2006-05-03 06:39:00,2.27412,2.27434,2.27409,2.27413,48400000.0
2006-05-03 06:40:00,2.27438,2.27451,2.27438,2.27448,14100000.0
2006-05-03 06:41:00,2.2744,2.27444,2.27436,2.27441,30100000.0
2006-05-03 06:42:00,2.27441,2.27441,2.27432,2.27435,25100000.0
2006-05-03 06:43:00,2.27443,2.27448,2.27427,2.2743,41400001.0
2006-05-03 06:44:00,2.27422,2.2743,2.27418,2.27428,27600000.0
2006-05-03 06:45:00,2.27421,2.2745,2.27421,2.27444,32500000.0
2006-05-03 06:46:00,2.27447,2.27476,2.27434,2.27476,34700000.0
2006-05-03 06:47:00,2.27477,2.27511,2.27477,2.27497,36900000.0
2006-05-03 06:48:00,2.27482,2.27486,2.27462,2.27478,19100000.0
2006-05-03 06:49:00,2.27471,2.27494,2.27471,2.27494,18000000.0
2006-05-03 06:50:00,2.27506,2.27522,2.27486,2.27499,34800000.0
2006-05-03 06:51:00,2.27495,2.27495,2.27451,2.27462,45300000.0
2006-05-03 06:52:00,2.27453,2.27453,2.27428,2.27453,18800000.0
2006-05-03 06:53:00,2.27449,2.27449,2.27444,2.27444,15800000.0
2006-05-03 06:54:00,2.2745,2.27465,2.2745,2.27453,31900000.0
2006-05-03 06:55:00,2.27449,2.27452,2.27438,2.2744,27200000.0
2006-05-03 06:56:00,2.2745,2.2745,2.2743,2.2743,29300000.0
2006-05-03 06:57:00,2.27435,2.2744,2.27433,2.2744,34100000.0
2006-05-03 06:58:00,2.27437,2.27458,2.27434,2.27443,49800000.0
2006-05-03 06:59:00,2.27446,2.27474,2.27446,2.27455,32000000.0
2006-05-03 07:00:00,2.27457,2.2746,2.27416,2.27416,40900000.0
2006-05-03 07:01:00,2.27431,2.27437,2.27419,2.27424,46800000.0
2006-05-03 07:02:00,2.27429,2.27435,2.2741,2.27421,35100000.0
2006-05-03 07:03:00,2.27407,2.2742,2.274,2.27405,14400000.0
2006-05-03 07:04:00,2.27413,2.27425,2.27407,2.27408,61500000.0
2006-05-03 07:05:00,2.27415,2.27415,2.27402,2.27405,28400000.0
2006-05-03 07:06:00,2.27405,2.27415,2.27405,2.27405,15600000.0
2006-05-03 07:07:00,2.27409,2.27431,2.27409,2.27416,40400000.0
2006-05-03 07:08:00,2.27419,2.27446,2.27419,2.27426,28300000.0
2006-05-03 07:09:00,2.27431,2.27461,2.2743,2.27461,32500000.0
2006-05-03 07:10:00,2.2743,2.2745,2.27422,2.27439,32000000.0
2006-05-03 07:11:00,2.27435,2.27445,2.27435,2.27445,10300000.0
2006-05-03 07:12:00,2.27435,2.2744,2.27435,2.2744,40100000.0
2006-05-03 07:13:00,2.27437,2.27454,2.27435,2.27435,47600000.0
2006-05-03 07:14:00,2.27415,2.27433,2.27415,2.2742,52400000.0
2006-05-03 07:15:00,2.27429,2.27429,2.27392,2.27409,49300000.0
2006-05-03 07:16:00,2.27426,2.27443,2.27419,2.2744,29200000.0
2006-05-03 07:17:00,2.27438,2.27445,2.2742,2.2742,29100000.0
2006-05-03 07:18:00,2.27417,2.27427,2.27417,2.27423,26100000.0
2006-05-03 07:19:00,2.2742,2.27431,2.27418,2.27428,40400000.0
2006-05-03 07:20:00,2.27425,2.27441,2.27422,2.2743,45300000.0
2006-05-03 07:21:00,2.27432,2.27442,2.27428,2.2744,27600000.0
2006-05-03 07:22:00,2.27421,2.27436,2.27411,2.27411,37100000.0
2006-05-03 07:23:00,2.27425,2.2744,2.27423,2.27423,31600000.0
2006-05-03 07:24:00,2.27434,2.27435,2.27418,2.2743,63900000.0
2006-05-03 07:25:00,2.27417,2.27432,2.27408,2.27432,50600000.0
2006-05-03 07:26:00,2.27433,2.27449,2.27429,2.27439,26700000.0
2006-05-03 07:27:00,2.27445,2.27462,2.27445,2.27446,34000000.0
2006-05-03 07:28:00,2.27455,2.27455,2.27415,2.27415,17700000.0
2006-05-03 07:29:00,2.27416,2.27429,2.27416,2.2742,11800000.0
2006-05-03 07:30:00,2.2743,2.27437,2.27415,2.27415,15600000.0
2006-05-03 07:31:00,2.27409,2.27416,2.27404,2.27404,35000000.0
2006-05-03 07:32:00,2.27424,2.27428,2.27413,2.2742,35500000.0
2006-05-03 07:33:00,2.27394,2.27394,2.27347,2.2736,15600000.0
2006-05-03 07:34:00,2.27347,2.27392,2.27347,2.27374,35900000.0
2006-05-03 07:35:00,2.27383,2.27383,2.27362,2.27364,28700000.0
2006-05-03 07:36:00,2.27367,2.27382,2.27351,2.27374,32200000.0
2006-05-03 07:37:00,2.27373,2.27393,2.27373,2.27393,12800000.0
2006-05-03 07:38:00,2.27414,2.27432,2.27414,2.27432,26800000.0
2006-05-03 07:39:00,2.27417,2.27434,2.27413,2.27424,33200000.0
2006-05-03 07:40:00,2.2741,2.27431,2.2741,2.27421,40100000.0
2006-05-03 07:41:00,2.27428,2.27432,2.27428,2.27432,5300000.0
2006-05-03 07:42:00,2.27432,2.27442,2.27407,2.27407,26600000.0
2006-05-03 07:43:00,2.27388,2.27446,2.27382,2.27425,55300000.0
2006-05-03 07:44:00,2.27422,2.27454,2.27399,2.27401,45200000.0
2006-05-03 07:45:00,2.27391,2.27416,2.27387,2.27398,32300000.0
2006-05-03 07:46:00,2.27413,2.27424,2.27391,2.27391,38800000.0
2006-05-03 07:47:00,2.2739,2.2739,2.27366,2.27372,24000000.0
2006-05-03 07:48:00,2.27368,2.27368,2.2732,2.2733,38400000.0
2006-05-03 07:49:00,2.2733,2.27332,2.27318,2.27328,57800000.0
2006-05-03 07:50:00,2.27336,2.27338,2.2732,2.27327,20600000.0
2006-05-03 07:51:00,2.27341,2.27357,2.2733,2.27348,25300000.0
2006-05-03 07:52:00,2.27374,2.27393,2.27327,2.27327,24600000.0
2006-05-03 07:53:00,2.27313,2.27329,2.27305,2.27329,52400000.0
2006-05-03 07:54:00,2.27331,2.27353,2.27322,2.27325,35700000.0
2006-05-03 07:55:00,2.27324,2.27349,2.27317,2.27342,24800000.0
2006-05-03 07:56:00,2.27347,2.27358,2.27337,2.27345,61200000.0
2006-05-03 07:57:00,2.27367,2.2737,2.27367,2.2737,13500000.0
2006-05-03 07:58:00,2.27378,2.2741,2.27374,2.27393,29200000.0
2006-05-03 07:59:00,2.274,2.2746,2.274,2.27448,14700000.0
2006-05-03 08:00:00,2.27468,2.27484,2.27463,2.27463,35200000.0
2006-05-03 08:01:00,2.27456,2.27478,2.27447,2.27472,44400000.0
2006-05-03 08:02:00,2.27464,2.27478,2.2746,2.2746,19000000.0
2006-05-03 08:03:00,2.27443,2.27463,2.27434,2.27454,30300000.0
2006-05-03 08:04:00,2.27442,2.27446,2.27413,2.27428,23000000.0
2006-05-03 08:05:00,2.27404,2.27428,2.27394,2.27402,37100000.0
2006-05-03 08:06:00,2.27385,2.27393,2.2737,2.27382,62200000.0
2006-05-03 08:07:00,2.27386,2.27391,2.27337,2.27337,31600000.0
2006-05-03 08:08:00,2.27326,2.27335,2.27316,2.27323,27100000.0
2006-05-03 08:09:00,2.27348,2.27375,2.27348,2.27375,5800000.0
2006-05-03 08:10:00,2.27385,2.27385,2.27359,2.27367,56300001.0
2006-05-03 08:11:00,2.27362,2.27393,2.27362,2.27364,49300000.0
2006-05-03 08:12:00,2.27373,2.27394,2.27366,2.27394,14100000.0
2006-05-03 08:13:00,2.27415,2.27415,2.27371,2.27371,31100000.0
2006-05-03 08:14:00,2.27387,2.27387,2.27366,2.27367,30900000.0
2006-05-03 08:15:00,2.27387,2.27388,2.27267,2.27267,53600000.0
2006-05-03 08:16:00,2.27268,2.27298,2.27268,2.27298,22200000.0
2006-05-03 08:17:00,2.27287,2.27296,2.27259,2.27266,25800000.0
2006-05-03 08:18:00,2.27232,2.27258,2.27176,2.27233,44600000.0
2006-05-03 08:19:00,2.27246,2.27246,2.27201,2.27235,40900000.0
2006-05-03 08:20:00,2.27211,2.27247,2.27208,2.27247,36400000.0
2006-05-03 08:21:00,2.27233,2.27234,2.27219,2.27229,34200000.0
2006-05-03 08:22:00,2.27223,2.2723,2.27211,2.27216,20800000.0
2006-05-03 08:23:00,2.2722,2.2722,2.27206,2.27206,16500000.0
2006-05-03 08:24:00,2.27205,2.27241,2.27205,2.27223,37600000.0
2006-05-03 08:25:00,2.27241,2.27254,2.27234,2.27243,41000000.0
2006-05-03 08:26:00,2.27238,2.27248,2.27213,2.27219,20400000.0
2006-05-03 08:27:00,2.27201,2.27239,2.27191,2.27221,19700000.0
2006-05-03 08:28:00,2.27207,2.27238,2.27206,2.27214,55700000.0
2006-05-03 08:29:00,2.27183,2.27183,2.27106,2.27117,19900000.0
2006-05-03 08:30:00,2.27097,2.27115,2.27084,2.2709,40600000.0
2006-05-03 08:31:00,2.27096,2.27096,2.27066,2.2708,34800000.0
2006-05-03 08:32:00,2.27048,2.27048,2.26985,2.27009,21700000.0
2006-05-03 08:33:00,2.27048,2.27061,2.2702,2.2702,27800000.0
2006-05-03 08:34:00,2.27032,2.27169,2.27032,2.27139,42500000.0
2006-05-03 08:35:00,2.27177,2.27282,2.27177,2.27261,36500000.0
2006-05-03 08:36:00,2.27241,2.27249,2.27223,2.27235,29600000.0
2006-05-03 08:37:00,2.27237,2.27252,2.27217,2.27217,20400000.0
2006-05-03 08:38:00,2.27192,2.27211,2.27186,2.27198,43900000.0
2006-05-03 08:39:00,2.27221,2.27239,2.27198,2.27218,25300000.0
2006-05-03 08:40:00,2.27219,2.27231,2.27191,2.272,24900000.0
2006-05-03 08:41:00,2.27172,2.27199,2.27172,2.27188,29100000.0
2006-05-03 08:42:00,2.27173,2.2718,2.27151,2.27169,38800000.0
2006-05-03 08:43:00,2.27166,2.27169,2.27136,2.27148,41100000.0
2006-05-03 08:44:00,2.27141,2.2717,2.27128,2.27128,16500000.0
2006-05-03 08:45:00,2.27146,2.27173,2.27136,2.27163,33400000.0
2006-05-03 08:46:00,2.27177,2.27199,2.27176,2.27176,26000000.0
2006-05-03 08:47:00,2.27172,2.27172,2.27115,2.27127,44700000.0
2006-05-03 08:48:00,2.27129,2.27143,2.27108,2.27124,40700000.0
2006-05-03 08:49:00,2.2715,2.27154,2.27073,2.27142,51900000.0
2006-05-03 08:50:00,2.27141,2.27161,2.27139,2.27155,37000000.0
2006-05-03 08:51:00,2.27151,2.27193,2.27151,2.27186,23100000.0
2006-05-03 08:52:00,2.27199,2.27214,2.27177,2.27177,38800000.0
2006-05-03 08:53:00,2.27194,2.2722,2.27168,2.27195,35400000.0
2006-05-03 08:54:00,2.27205,2.2723,2.27205,2.27225,24500000.0
2006-05-03 08:55:00,2.27213,2.27213,2.27172,2.27177,19200000.0
2006-05-03 08:56:00,2.2717,2.27213,2.2717,2.27213,18000000.0
2006-05-03 08:57:00,2.27219,2.27252,2.27212,2.27252,47500000.0
2006-05-03 08:58:00,2.27258,2.27258,2.27204,2.27218,52400000.0
2006-05-03 08:59:00,2.27217,2.27226,2.27195,2.27212,36300000.0
2006-05-03 09:00:00,2.27214,2.27227,2.27167,2.27167,38000000.0
2006-05-03 09:01:00,2.27145,2.27159,2.27129,2.27136,63600000.0
2006-05-03 09:02:00,2.27124,2.27159,2.27124,2.2713,26900000.0
2006-05-03 09:03:00,2.27111,2.27139,2.27111,2.27124,26200000.0
2006-05-03 09:04:00,2.27128,2.27155,2.27128,2.27134,38400000.0
2006-05-03 09:05:00,2.27111,2.27119,2.27082,2.27098,51700000.0
2006-05-03 09:06:00,2.27099,2.27101,2.27041,2.27052,27700000.0
2006-05-03 09:07:00,2.27058,2.27141,2.27051,2.27141,20900000.0
2006-05-03 09:08:00,2.27145,2.27155,2.27121,2.27126,39700000.0
2006-05-03 09:09:00,2.27104,2.27141,2.271,2.27141,39000000.0
2006-05-03 09:10:00,2.27145,2.27145,2.27089,2.27089,36700000.0
2006-05-03 09:11:00,2.27084,2.27103,2.27084,2.27087,27900000.0
2006-05-03 09:12:00,2.27073,2.27094,2.27072,2.27083,35400000.0
2006-05-03 09:13:00,2.27095,2.2711,2.27092,2.27097,35000000.0
2006-05-03 09:14:00,2.27104,2.27116,2.27102,2.27112,30800000.0
2006-05-03 09:15:00,2.27095,2.27115,2.27078,2.27082,39900000.0
2006-05-03 09:16:00,2.2709,2.27148,2.2709,2.27148,38000000.0
2006-05-03 09:17:00,2.27152,2.27181,2.27152,2.27181,29400000.0
2006-05-03 09:18:00,2.27176,2.2718,2.27154,2.27158,12800000.0
2006-05-03 09:19:00,2.27156,2.27172,2.27134,2.27134,50000001.0
2006-05-03 09:20:00,2.27135,2.2715,2.27125,2.2713,26900000.0
2006-05-03 09:21:00,2.27144,2.27178,2.2714,2.27167,58900000.0
2006-05-03 09:22:00,2.27179,2.27194,2.27161,2.27161,42400000.0
2006-05-03 09:23:00,2.27166,2.27217,2.27157,2.27217,23300000.0
2006-05-03 09:24:00,2.27188,2.2723,2.2718,2.2723,51800000.0
2006-05-03 09:25:00,2.27209,2.27227,2.27205,2.27208,43500000.0
2006-05-03 09:26:00,2.27219,2.27224,2.27205,2.27217,26600000.0
2006-05-03 09:27:00,2.27243,2.27243,2.2722,2.2722,44600000.0
2006-05-03 09:28:00,2.27193,2.27225,2.27193,2.272,24200000.0
2006-05-03 09:29:00,2.27207,2.27244,2.27207,2.27232,30100000.0
2006-05-03 09:30:00,2.27226,2.27241,2.27219,2.27236,35400000.0
2006-05-03 09:31:00,2.27228,2.27243,2.27224,2.27238,21700000.0
2006-05-03 09:32:00,2.27247,2.27249,2.27234,2.27235,49000000.0
2006-05-03 09:33:00,2.2724,2.27245,2.27214,2.27245,29800000.0
2006-05-03 09:34:00,2.27239,2.27267,2.27229,2.27245,43200000.0
2006-05-03 09:35:00,2.27235,2.27265,2.27229,2.27259,29000000.0
2006-05-03 09:36:00,2.27282,2.27308,2.27262,2.27305,36100000.0
2006-05-03 09:37:00,2.27304,2.27304,2.27282,2.27285,40100000.0
2006-05-03 09:38:00,2.27291,2.27344,2.2728,2.27325,28700000.0
2006-05-03 09:39:00,2.27334,2.27426,2.27334,2.27426,46600000.0
2006-05-03 09:40:00,2.27444,2.2745,2.27376,2.2738,27800000.0
2006-05-03 09:41:00,2.27396,2.2743,2.27396,2.2743,23500000.0
2006-05-03 09:42:00,2.27407,2.27433,2.27407,2.27433,48600000.0
2006-05-03 09:43:00,2.27432,2.27435,2.27408,2.27428,41000000.0
2006-05-03 09:44:00,2.27412,2.27412,2.27342,2.27342,61400001.0
2006-05-03 09:45:00,2.27324,2.27365,2.27324,2.2735,37400000.0
2006-05-03 09:46:00,2.27336,2.27356,2.27313,2.27324,34100000.0
2006-05-03 09:47:00,2.27285,2.27285,2.27255,2.27261,30000000.0
2006-05-03 09:48:00,2.27275,2.27309,2.27275,2.27276,55800000.0
2006-05-03 09:49:00,2.27273,2.27276,2.27249,2.2726,39700000.0
2006-05-03 09:50:00,2.27279,2.27292,2.27268,2.27268,29000000.0
2006-05-03 09:51:00,2.27253,2.27253,2.27204,2.27209,21600000.0
2006-05-03 09:52:00,2.27199,2.27199,2.27114,2.27137,22000000.0
2006-05-03 09:53:00,2.27153,2.27164,2.27124,2.27124,27200000.0
2006-05-03 09:54:00,2.27133,2.27163,2.27133,2.27143,18400000.0
2006-05-03 09:55:00,2.27137,2.27176,2.27131,2.27157,57900000.0
2006-05-03 09:56:00,2.2716,2.27181,2.27147,2.27155,27100000.0
2006-05-03 09:57:00,2.27151,2.27176,2.27142,2.27151,42000000.0
2006-05-03 09:58:00,2.27179,2.2724,2.27179,2.2722,36900000.0
2006-05-03 09:59:00,2.2725,2.27333,2.2724,2.27333,24000000.0
2006-05-03 10:00:00,2.27328,2.27328,2.27286,2.27286,38800000.0
2006-05-03 10:01:00,2.27299,2.27299,2.27256,2.27269,50600000.0
2006-05-03 10:02:00,2.27262,2.27269,2.27234,2.2724,45700000.0
2006-05-03 10:03:00,2.27235,2.27236,2.27158,2.27158,14800000.0
2006-05-03 10:04:00,2.27182,2.27182,2.27066,2.2707,44400000.0
2006-05-03 10:05:00,2.27068,2.27143,2.27068,2.27138,18600000.0
2006-05-03 10:06:00,2.27138,2.27158,2.2711,2.2714,58600000.0
2006-05-03 10:07:00,2.27172,2.27172,2.27135,2.27157,25400000.0
2006-05-03 10:08:00,2.2716,2.27176,2.27133,2.27176,64800000.0
2006-05-03 10:09:00,2.2716,2.27172,2.27138,2.27138,31600000.0
2006-05-03 10:10:00,2.27129,2.27143,2.2711,2.27136,46000000.0
2006-05-03 10:11:00,2.27143,2.27191,2.27143,2.27177,22400000.0
2006-05-03 10:12:00,2.27155,2.27155,2.27128,2.27129,39700000.0
2006-05-03 10:13:00,2.27123,2.27158,2.27123,2.27158,10800000.0
2006-05-03 10:14:00,2.27153,2.27153,2.2712,2.27127,45100000.0
2006-05-03 10:15:00,2.27154,2.2717,2.27136,2.27145,37900000.0
2006-05-03 10:16:00,2.27148,2.27184,2.27148,2.27175,29100000.0
2006-05-03 10:17:00,2.27186,2.27209,2.2717,2.27209,48000000.0
2006-05-03 10:18:00,2.27202,2.27236,2.27202,2.27236,26000000.0
2006-05-03 10:19:00,2.27223,2.27264,2.27223,2.27237,27600000.0
2006-05-03 10:20:00,2.27245,2.27262,2.27202,2.27202,35200000.0
2006-05-03 10:21:00,2.27187,2.27209,2.27176,2.27203,55900000.0
2006-05-03 10:22:00,2.27192,2.27221,2.27173,2.27195,53000000.0
2006-05-03 10:23:00,2.27193,2.27223,2.27193,2.27215,37600000.0
2006-05-03 10:24:00,2.27208,2.27225,2.27202,2.27225,38900000.0
2006-05-03 10:25:00,2.27206,2.27206,2.27158,2.27159,37100000.0
2006-05-03 10:26:00,2.27134,2.27142,2.27096,2.27096,64600000.0
2006-05-03 10:27:00,2.27111,2.27142,2.27097,2.27132,53500000.0
2006-05-03 10:28:00,2.27134,2.27163,2.27134,2.27144,43600000.0
2006-05-03 10:29:00,2.27146,2.27181,2.27143,2.2715,33700000.0
2006-05-03 10:30:00,2.2713,2.2713,2.27081,2.271,48600000.0
2006-05-03 10:31:00,2.271,2.27124,2.271,2.27118,36900000.0
2006-05-03 10:32:00,2.27116,2.27144,2.27108,2.27108,51800000.0
2006-05-03 10:33:00,2.27103,2.27123,2.27091,2.27097,33800000.0
2006-05-03 10:34:00,2.27099,2.27145,2.27097,2.27145,27600000.0
2006-05-03 10:35:00,2.27126,2.27154,2.2712,2.2712,47100000.0
2006-05-03 10:36:00,2.27132,2.27143,2.2711,2.2711,18400000.0
2006-05-03 10:37:00,2.27101,2.27108,2.27072,2.27072,31600000.0
2006-05-03 10:38:00,2.27084,2.27098,2.27044,2.27082,45500000.0
2006-05-03 10:39:00,2.27079,2.2711,2.27079,2.27087,37000000.0
2006-05-03 10:40:00,2.27077,2.27091,2.27048,2.27053,41700000.0
2006-05-03 10:41:00,2.27048,2.27128,2.2704,2.27128,39400000.0
2006-05-03 10:42:00,2.27131,2.27151,2.27114,2.27126,36500000.0
2006-05-03 10:43:00,2.27138,2.27177,2.27138,2.27177,30000000.0
2006-05-03 10:44:00,2.27165,2.27182,2.27164,2.27168,38200000.0
2006-05-03 10:45:00,2.27162,2.27176,2.27162,2.27176,11600000.0
2006-05-03 10:46:00,2.27189,2.27189,2.27166,2.27166,48100000.0
2006-05-03 10:47:00,2.27155,2.27166,2.27144,2.27166,35300000.0
2006-05-03 10:48:00,2.27159,2.27159,2.27144,2.27144,29200000.0
2006-05-03 10:49:00,2.27144,2.27153,2.27134,2.27143,36900000.0
2006-05-03 10:50:00,2.27142,2.27142,2.27121,2.27121,30200000.0
2006-05-03 10:51:00,2.27113,2.27161,2.27111,2.27152,29800000.0
2006-05-03 10:52:00,2.27163,2.27163,2.27122,2.27163,31200000.0
2006-05-03 10:53:00,2.27177,2.27177,2.27152,2.27166,34100000.0
2006-05-03 10:54:00,2.27171,2.27185,2.27125,2.27126,29700000.0
2006-05-03 10:55:00,2.27134,2.27167,2.27122,2.27122,57300000.0
2006-05-03 10:56:00,2.27115,2.27146,2.27115,2.27128,22900000.0
2006-05-03 10:57:00,2.27115,2.27136,2.2708,2.27115,27100000.0
2006-05-03 10:58:00,2.27115,2.27132,2.27115,2.27127,36800001.0
2006-05-03 10:59:00,2.27122,2.27148,2.27082,2.27089,53300000.0
2006-05-03 11:00:00,2.27091,2.27132,2.27091,2.27125,20400000.0
2006-05-03 11:01:00,2.27117,2.27117,2.27088,2.27096,25400000.0
2006-05-03 11:02:00,2.27098,2.27125,2.27097,2.27124,25400000.0
2006-05-03 11:03:00,2.27104,2.27124,2.27102,2.2711,42000000.0
2006-05-03 11:04:00,2.27117,2.27117,2.27083,2.27083,31100000.0
2006-05-03 11:05:00,2.27093,2.2712,2.27078,2.27102,57800000.0
2006-05-03 11:06:00,2.27143,2.27166,2.27126,2.27166,36500000.0
2006-05-03 11:07:00,2.27156,2.27185,2.27156,2.27167,38900000.0
2006-05-03 11:08:00,2.27167,2.27185,2.27148,2.27148,25500000.0
2006-05-03 11:09:00,2.27147,2.2717,2.27147,2.27158,21200000.0
2006-05-03 11:10:00,2.27156,2.27185,2.27138,2.27138,23700000.0
2006-05-03 11:11:00,2.27142,2.27158,2.27142,2.27158,38700000.0
2006-05-03 11:12:00,2.27154,2.27164,2.27139,2.27139,43600001.0
2006-05-03 11:13:00,2.27138,2.27148,2.27135,2.27135,44900000.0
2006-05-03 11:14:00,2.27153,2.27175,2.27153,2.27172,34100000.0
2006-05-03 11:15:00,2.27177,2.27185,2.27159,2.27181,39100000.0
2006-05-03 11:16:00,2.27161,2.27198,2.27161,2.27188,31900000.0
2006-05-03 11:17:00,2.2719,2.2719,2.27172,2.2719,16300000.0
2006-05-03 11:18:00,2.27214,2.27244,2.27214,2.27244,38600000.0
2006-05-03 11:19:00,2.27245,2.2727,2.27241,2.2727,26900000.0
2006-05-03 11:20:00,2.27281,2.27292,2.27248,2.27292,36000000.0
2006-05-03 11:21:00,2.27274,2.27293,2.27274,2.27293,22600000.0
2006-05-03 11:22:00,2.273,2.27396,2.273,2.27368,31600000.0
2006-05-03 11:23:00,2.27364,2.27395,2.27352,2.27368,49600000.0
2006-05-03 11:24:00,2.27381,2.27385,2.27356,2.27357,39500000.0
2006-05-03 11:25:00,2.27354,2.27372,2.27348,2.27354,32300000.0
2006-05-03 11:26:00,2.27359,2.27373,2.27359,2.27362,18700000.0
2006-05-03 11:27:00,2.2735,2.27375,2.27346,2.27358,30300000.0
2006-05-03 11:28:00,2.27361,2.27388,2.27358,2.27388,53600000.0
2006-05-03 11:29:00,2.27391,2.27428,2.27367,2.27413,39000000.0
2006-05-03 11:30:00,2.27417,2.27433,2.27397,2.274,39399999.0
2006-05-03 11:31:00,2.27372,2.2741,2.27367,2.27388,37000000.0
2006-05-03 11:32:00,2.27392,2.27412,2.27392,2.27403,38000000.0
2006-05-03 11:33:00,2.27394,2.27425,2.27383,2.27425,29900000.0
2006-05-03 11:34:00,2.27431,2.2744,2.27416,2.27433,44200000.0
2006-05-03 11:35:00,2.27442,2.27442,2.27392,2.27392,20600000.0
2006-05-03 11:36:00,2.27415,2.27434,2.27393,2.27425,31200000.0
2006-05-03 11:37:00,2.27424,2.27424,2.27404,2.27417,39400000.0
2006-05-03 11:38:00,2.2742,2.27445,2.27412,2.27445,42300000.0
2006-05-03 11:39:00,2.27442,2.27442,2.27398,2.27412,29300000.0
2006-05-03 11:40:00,2.27389,2.27413,2.27385,2.27396,16600000.0
2006-05-03 11:41:00,2.27397,2.27413,2.27397,2.27398,28800000.0
2006-05-03 11:42:00,2.27387,2.27428,2.27387,2.27393,44900000.0
2006-05-03 11:43:00,2.27397,2.27411,2.27377,2.27411,42300000.0
2006-05-03 11:44:00,2.27398,2.27404,2.27377,2.27404,44300000.0
2006-05-03 11:45:00,2.27416,2.2742,2.27391,2.27396,27100000.0
2006-05-03 11:46:00,2.2741,2.27426,2.27401,2.27401,32700000.0
2006-05-03 11:47:00,2.27411,2.27411,2.27387,2.2739,25000000.0
2006-05-03 11:48:00,2.27387,2.27413,2.27379,2.2739,28400000.0
2006-05-03 11:49:00,2.27383,2.27383,2.2735,2.2735,32700000.0
2006-05-03 11:50:00,2.27343,2.27361,2.27343,2.27346,19000000.0
2006-05-03 11:51:00,2.27361,2.27361,2.27331,2.27344,73999999.0
2006-05-03 11:52:00,2.27356,2.27356,2.27316,2.27344,41600000.0
2006-05-03 11:53:00,2.27344,2.27352,2.27337,2.27352,25100000.0
2006-05-03 11:54:00,2.27351,2.27358,2.27344,2.2735,41600000.0
2006-05-03 11:55:00,2.27343,2.27352,2.27316,2.27316,31900000.0
2006-05-03 11:56:00,2.27328,2.27352,2.27328,2.27352,48800000.0
2006-05-03 11:57:00,2.27358,2.27358,2.27314,2.27337,41900000.0
2006-05-03 11:58:00,2.27345,2.27387,2.27345,2.27387,42000000.0
2006-05-03 11:59:00,2.27394,2.27409,2.27379,2.27402,30100000.0
2006-05-03 12:00:00,2.27401,2.27407,2.27367,2.27367,27000000.0
2006-05-03 12:01:00,2.27355,2.2737,2.27351,2.2737,61700000.0
2006-05-03 12:02:00,2.27359,2.27379,2.27349,2.2736,17800000.0
2006-05-03 12:03:00,2.27345,2.27358,2.27333,2.27358,30500000.0
2006-05-03 12:04:00,2.27354,2.27354,2.27335,2.27343,46600000.0
2006-05-03 12:05:00,2.27367,2.27371,2.27342,2.27363,36900000.0
2006-05-03 12:06:00,2.2739,2.2739,2.27352,2.27363,18300000.0
2006-05-03 12:07:00,2.2736,2.27374,2.27348,2.27348,44200000.0
2006-05-03 12:08:00,2.27368,2.27416,2.27368,2.27368,46200000.0
2006-05-03 12:09:00,2.27381,2.27427,2.27381,2.27407,32900000.0
2006-05-03 12:10:00,2.27413,2.27413,2.27389,2.274,69499999.0
2006-05-03 12:11:00,2.27405,2.27433,2.27403,2.27433,35900000.0
2006-05-03 12:12:00,2.27449,2.2747,2.27444,2.27452,22300000.0
2006-05-03 12:13:00,2.2744,2.27453,2.27435,2.27451,25700000.0
2006-05-03 12:14:00,2.27462,2.27463,2.2744,2.27445,56000000.0
2006-05-03 12:15:00,2.27444,2.27453,2.27425,2.27436,31300000.0
2006-05-03 12:16:00,2.27448,2.2748,2.27441,2.2748,57299999.0
2006-05-03 12:17:00,2.27501,2.27505,2.27475,2.27477,33800000.0
2006-05-03 12:18:00,2.2748,2.2748,2.27454,2.27466,29100000.0
2006-05-03 12:19:00,2.27466,2.27475,2.27447,2.27447,41300000.0
2006-05-03 12:20:00,2.27428,2.27449,2.2742,2.2742,41100000.0
2006-05-03 12:21:00,2.27387,2.27431,2.27387,2.27422,27600000.0
2006-05-03 12:22:00,2.27442,2.27468,2.27437,2.27437,31200000.0
2006-05-03 12:23:00,2.27446,2.27457,2.2741,2.27416,30900000.0
2006-05-03 12:24:00,2.27414,2.27425,2.27413,2.27413,32600000.0
2006-05-03 12:25:00,2.27435,2.27435,2.27394,2.27394,49300000.0
2006-05-03 12:26:00,2.27403,2.27403,2.27372,2.27378,36500000.0
2006-05-03 12:27:00,2.27378,2.27401,2.27374,2.274,40600001.0
2006-05-03 12:28:00,2.27398,2.2741,2.27388,2.2741,33100000.0
2006-05-03 12:29:00,2.27398,2.27398,2.27314,2.27328,54000000.0
2006-05-03 12:30:00,2.27336,2.27338,2.27316,2.27334,58600000.0
2006-05-03 12:31:00,2.27326,2.27343,2.27324,2.27331,29400000.0
2006-05-03 12:32:00,2.27343,2.27372,2.27343,2.27372,37400000.0
2006-05-03 12:33:00,2.27374,2.27386,2.27352,2.27371,27200000.0
2006-05-03 12:34:00,2.27395,2.27395,2.2736,2.2736,19500000.0
2006-05-03 12:35:00,2.27352,2.27376,2.27352,2.27362,42500000.0
2006-05-03 12:36:00,2.27359,2.27359,2.27336,2.27345,27000000.0
2006-05-03 12:37:00,2.2735,2.27364,2.27314,2.2735,35200000.0
2006-05-03 12:38:00,2.27351,2.27366,2.27345,2.27364,31200000.0
2006-05-03 12:39:00,2.27363,2.27371,2.2735,2.2736,41700000.0
2006-05-03 12:40:00,2.27343,2.27354,2.27327,2.27344,38900000.0
2006-05-03 12:41:00,2.2731,2.27327,2.27245,2.27249,40500000.0
2006-05-03 12:42:00,2.27238,2.27302,2.27238,2.27277,50400000.0
2006-05-03 12:43:00,2.27254,2.27276,2.27247,2.2725,32500000.0
2006-05-03 12:44:00,2.27254,2.2726,2.27204,2.27204,35600000.0
2006-05-03 12:45:00,2.27198,2.27273,2.27198,2.27244,27100000.0
2006-05-03 12:46:00,2.27241,2.27286,2.27241,2.27284,23500000.0
2006-05-03 12:47:00,2.27281,2.27281,2.27246,2.27272,38100000.0
2006-05-03 12:48:00,2.27271,2.27277,2.27261,2.27274,56200000.0
2006-05-03 12:49:00,2.27284,2.27284,2.27238,2.27245,31300000.0
2006-05-03 12:50:00,2.27235,2.27235,2.27187,2.27187,44699999.0
2006-05-03 12:51:00,2.27181,2.27223,2.27181,2.27205,23500000.0
2006-05-03 12:52:00,2.27217,2.27243,2.27217,2.27234,12400000.0
2006-05-03 12:53:00,2.27249,2.27276,2.27249,2.27276,32500000.0
2006-05-03 12:54:00,2.27257,2.2728,2.27246,2.2728,18600000.0
2006-05-03 12:55:00,2.27283,2.27283,2.27251,2.27255,25800000.0
2006-05-03 12:56:00,2.27239,2.27257,2.27229,2.27241,33900000.0
2006-05-03 12:57:00,2.2724,2.27265,2.27236,2.27265,36299999.0
2006-05-03 12:58:00,2.27286,2.27286,2.27262,2.27263,32700000.0
2006-05-03 12:59:00,2.27244,2.27258,2.27227,2.27233,52600000.0
2006-05-03 13:00:00,2.27219,2.2726,2.27213,2.2725,45700000.0
2006-05-03 13:01:00,2.27262,2.27278,2.2724,2.27278,62100000.0
2006-05-03 13:02:00,2.27306,2.27339,2.27297,2.27327,31700000.0
2006-05-03 13:03:00,2.27325,2.27391,2.27325,2.27365,29900000.0
2006-05-03 13:04:00,2.27359,2.2736,2.27347,2.2736,27500000.0
2006-05-03 13:05:00,2.27363,2.27383,2.27351,2.27371,26700000.0
2006-05-03 13:06:00,2.2737,2.27401,2.2737,2.27387,17100000.0
2006-05-03 13:07:00,2.27397,2.27437,2.27397,2.27421,62600000.0
2006-05-03 13:08:00,2.2748,2.27548,2.2747,2.27535,42600000.0
2006-05-03 13:09:00,2.27556,2.27556,2.27504,2.27517,36200000.0
2006-05-03 13:10:00,2.27513,2.27537,2.27495,2.2753,42300000.0
2006-05-03 13:11:00,2.27544,2.27544,2.27502,2.27517,36800000.0
2006-05-03 13:12:00,2.27521,2.27525,2.27477,2.27477,25600000.0
2006-05-03 13:13:00,2.27483,2.27543,2.27483,2.27543,26800000.0
2006-05-03 13:14:00,2.27539,2.27539,2.27513,2.27513,35700000.0
2006-05-03 13:15:00,2.27483,2.27483,2.27449,2.2748,45300000.0
2006-05-03 13:16:00,2.27464,2.27487,2.27459,2.27485,47400000.0
2006-05-03 13:17:00,2.27478,2.27478,2.27448,2.27464,35800000.0
2006-05-03 13:18:00,2.27476,2.27503,2.27476,2.27478,28600000.0
2006-05-03 13:19:00,2.27499,2.27532,2.27499,2.27529,34800000.0
2006-05-03 13:20:00,2.27559,2.27572,2.27544,2.27561,34500000.0
2006-05-03 13:21:00,2.27577,2.27579,2.27552,2.27556,31200000.0
2006-05-03 13:22:00,2.27543,2.27552,2.27533,2.27542,64599999.0
2006-05-03 13:23:00,2.27545,2.27545,2.2754,2.27545,11600000.0
2006-05-03 13:24:00,2.2755,2.27573,2.27532,2.27532,25000000.0
2006-05-03 13:25:00,2.27539,2.27559,2.27527,2.27547,54900000.0
2006-05-03 13:26:00,2.2754,2.2755,2.27521,2.2755,28700000.0
2006-05-03 13:27:00,2.27538,2.27548,2.27538,2.27541,48900000.0
2006-05-03 13:28:00,2.27543,2.27551,2.27526,2.27545,39700000.0
2006-05-03 13:29:00,2.27559,2.27566,2.27547,2.2755,26600000.0
2006-05-03 13:30:00,2.27552,2.27568,2.27552,2.27552,24600000.0
2006-05-03 13:31:00,2.27549,2.27562,2.27548,2.27558,30200000.0
2006-05-03 13:32:00,2.27551,2.27563,2.27543,2.2755,45200000.0
2006-05-03 13:33:00,2.27545,2.27568,2.27544,2.27553,31300000.0
2006-05-03 13:34:00,2.27542,2.27566,2.2753,2.2753,43100000.0
2006-05-03 13:35:00,2.2754,2.27545,2.27527,2.27527,28400000.0
2006-05-03 13:36:00,2.27523,2.27529,2.27504,2.27522,23100000.0
2006-05-03 13:37:00,2.27517,2.27524,2.27517,2.2752,29300000.0
2006-05-03 13:38:00,2.27525,2.27525,2.27459,2.27478,36700000.0
2006-05-03 13:39:00,2.2747,2.2747,2.27417,2.27417,70100000.0
2006-05-03 13:40:00,2.27413,2.27456,2.27413,2.27448,13500000.0
2006-05-03 13:41:00,2.27462,2.2753,2.27462,2.27519,34400000.0
2006-05-03 13:42:00,2.2751,2.2751,2.27465,2.27482,51200000.0
2006-05-03 13:43:00,2.2745,2.2746,2.27425,2.27455,28100000.0
2006-05-03 13:44:00,2.27468,2.27479,2.27457,2.27473,48200000.0
2006-05-03 13:45:00,2.27468,2.27468,2.27444,2.27448,18400000.0
2006-05-03 13:46:00,2.27462,2.2748,2.27462,2.2748,40100000.0
2006-05-03 13:47:00,2.27465,2.27465,2.27421,2.27433,35000000.0
2006-05-03 13:48:00,2.27442,2.27456,2.27413,2.27413,30300000.0
2006-05-03 13:49:00,2.27419,2.27435,2.27415,2.27428,46700000.0
2006-05-03 13:50:00,2.27418,2.27418,2.27401,2.27415,24200000.0
2006-05-03 13:51:00,2.27398,2.27398,2.27379,2.27384,37800000.0
2006-05-03 13:52:00,2.27409,2.27419,2.27388,2.27414,39800000.0
2006-05-03 13:53:00,2.27412,2.27416,2.27383,2.27398,48700000.0
2006-05-03 13:54:00,2.27402,2.27428,2.27402,2.27428,27700000.0
2006-05-03 13:55:00,2.27419,2.2743,2.27419,2.27428,35700000.0
2006-05-03 13:56:00,2.27416,2.27446,2.27416,2.27423,22800000.0
2006-05-03 13:57:00,2.27459,2.2749,2.27459,2.2749,31900000.0
2006-05-03 13:58:00,2.27486,2.27571,2.27465,2.27571,38800000.0
2006-05-03 13:59:00,2.2757,2.2757,2.27558,2.27558,45500001.0
2006-05-03 14:00:00,2.27549,2.27563,2.27541,2.27555,45600000.0
2006-05-03 14:01:00,2.27546,2.27577,2.2754,2.2757,20200000.0
2006-05-03 14:02:00,2.27546,2.27549,2.27513,2.27513,27100000.0
2006-05-03 14:03:00,2.2752,2.27566,2.27509,2.27566,23700000.0
2006-05-03 14:04:00,2.27574,2.27586,2.27561,2.27583,46800000.0
2006-05-03 14:05:00,2.27579,2.2759,2.27543,2.27586,52200000.0
2006-05-03 14:06:00,2.27603,2.27619,2.27585,2.27585,29800000.0
2006-05-03 14:07:00,2.27579,2.27601,2.27573,2.27573,32200000.0
2006-05-03 14:08:00,2.27574,2.27601,2.27552,2.27552,31300000.0
2006-05-03 14:09:00,2.27543,2.27557,2.27543,2.27547,41700000.0
2006-05-03 14:10:00,2.27538,2.27576,2.27527,2.27548,39400000.0
2006-05-03 14:11:00,2.27539,2.27539,2.27493,2.27493,39500000.0
2006-05-03 14:12:00,2.27505,2.2753,2.27478,2.27479,40000000.0
2006-05-03 14:13:00,2.27482,2.27485,2.27458,2.27458,36800000.0
2006-05-03 14:14:00,2.27471,2.2748,2.27411,2.27433,25900000.0
2006-05-03 14:15:00,2.27405,2.27417,2.27383,2.27392,24600000.0
2006-05-03 14:16:00,2.27385,2.27399,2.27328,2.27341,38000000.0
2006-05-03 14:17:00,2.27336,2.27343,2.27297,2.2731,30300000.0
2006-05-03 14:18:00,2.27352,2.27379,2.27311,2.27379,38500000.0
2006-05-03 14:19:00,2.27388,2.27416,2.27361,2.27416,42800000.0
2006-05-03 14:20:00,2.2745,2.27509,2.27443,2.27509,27600000.0
2006-05-03 14:21:00,2.27503,2.27566,2.275,2.27566,21800000.0
2006-05-03 14:22:00,2.27569,2.27569,2.27522,2.27567,18100000.0
2006-05-03 14:23:00,2.27563,2.27612,2.27562,2.27612,21100000.0
2006-05-03 14:24:00,2.27625,2.27648,2.2762,2.27648,21100000.0
2006-05-03 14:25:00,2.2763,2.27666,2.27624,2.27624,35500000.0
2006-05-03 14:26:00,2.27604,2.27625,2.27576,2.27602,35800000.0
2006-05-03 14:27:00,2.27599,2.27607,2.27562,2.27585,67200000.0
2006-05-03 14:28:00,2.27569,2.27589,2.27563,2.27563,38100000.0
2006-05-03 14:29:00,2.27581,2.27612,2.27581,2.27585,17000000.0
2006-05-03 14:30:00,2.27585,2.27592,2.27534,2.27538,79499999.0
2006-05-03 14:31:00,2.27551,2.27576,2.27551,2.27576,27100000.0
2006-05-03 14:32:00,2.2757,2.27581,2.27549,2.27581,45800000.0
2006-05-03 14:33:00,2.27577,2.27591,2.27565,2.27573,34400000.0
2006-05-03 14:34:00,2.27583,2.27583,2.27545,2.27578,35600000.0
2006-05-03 14:35:00,2.27551,2.27581,2.27534,2.27552,19100000.0
2006-05-03 14:36:00,2.27537,2.2755,2.27528,2.2755,45500000.0
2006-05-03 14:37:00,2.27556,2.27556,2.27523,2.2754,28000000.0
2006-05-03 14:38:00,2.27564,2.27597,2.27564,2.27575,32300000.0
2006-05-03 14:39:00,2.27586,2.27618,2.27562,2.27596,41100000.0
2006-05-03 14:40:00,2.27616,2.27641,2.27611,2.27638,59100000.0
2006-05-03 14:41:00,2.27615,2.27638,2.27614,2.2763,41500000.0
2006-05-03 14:42:00,2.27641,2.27641,2.27602,2.27622,44000000.0
2006-05-03 14:43:00,2.27625,2.27633,2.276,2.27633,40700000.0
2006-05-03 14:44:00,2.27629,2.27647,2.2762,2.27643,49100000.0
2006-05-03 14:45:00,2.27656,2.27664,2.27626,2.27634,62200000.0
2006-05-03 14:46:00,2.27625,2.27639,2.27618,2.2763,25000000.0
2006-05-03 14:47:00,2.27622,2.27622,2.27585,2.27585,30500000.0
2006-05-03 14:48:00,2.2758,2.27607,2.27576,2.27594,37900000.0
2006-05-03 14:49:00,2.27601,2.27614,2.27591,2.27614,35300000.0
2006-05-03 14:50:00,2.27606,2.27628,2.27605,2.27628,34100000.0
2006-05-03 14:51:00,2.27632,2.27653,2.27625,2.27625,31700000.0
2006-05-03 14:52:00,2.27637,2.27637,2.27603,2.27614,34200000.0
2006-05-03 14:53:00,2.27609,2.27635,2.27596,2.27606,54500000.0
2006-05-03 14:54:00,2.27603,2.27613,2.27595,2.27596,38300000.0
2006-05-03 14:55:00,2.27597,2.27612,2.27591,2.27591,51600000.0
2006-05-03 14:56:00,2.27581,2.27617,2.27581,2.27588,45100000.0
2006-05-03 14:57:00,2.27575,2.2759,2.27552,2.27553,25000000.0
2006-05-03 14:58:00,2.27551,2.27581,2.27539,2.27568,46400000.0
2006-05-03 14:59:00,2.27563,2.27597,2.27558,2.27594,24200000.0
2006-05-03 15:00:00,2.27585,2.27591,2.27566,2.27566,30000000.0
2006-05-03 15:01:00,2.27569,2.27592,2.27568,2.27592,37800000.0
2006-05-03 15:02:00,2.27616,2.27627,2.27585,2.27592,25700000.0
2006-05-03 15:03:00,2.27593,2.27593,2.27555,2.27565,23200000.0
2006-05-03 15:04:00,2.2757,2.2757,2.27519,2.27543,61500000.0
2006-05-03 15:05:00,2.27542,2.27563,2.2753,2.27552,23000000.0
2006-05-03 15:06:00,2.27528,2.27567,2.27528,2.27559,23400000.0
2006-05-03 15:07:00,2.27559,2.27571,2.27535,2.27552,28300000.0
2006-05-03 15:08:00,2.27536,2.27561,2.27515,2.2752,51100000.0
2006-05-03 15:09:00,2.27508,2.27523,2.27497,2.27501,41300000.0
2006-05-03 15:10:00,2.2749,2.2749,2.27449,2.27471,37800000.0
2006-05-03 15:11:00,2.27476,2.27486,2.27465,2.27482,37400000.0
2006-05-03 15:12:00,2.2751,2.27554,2.27505,2.27534,42600000.0
2006-05-03 15:13:00,2.27575,2.27602,2.27554,2.27572,57900001.0
2006-05-03 15:14:00,2.27568,2.27592,2.27563,2.27591,28200000.0
2006-05-03 15:15:00,2.27577,2.27582,2.27559,2.27561,31200000.0
2006-05-03 15:16:00,2.2754,2.27563,2.27526,2.27534,32600000.0
2006-05-03 15:17:00,2.27532,2.27533,2.27502,2.27502,16600000.0
2006-05-03 15:18:00,2.27483,2.27506,2.27471,2.27494,22900000.0
2006-05-03 15:19:00,2.27483,2.27495,2.27451,2.27451,30200000.0
2006-05-03 15:20:00,2.2746,2.27491,2.2746,2.27488,17400000.0
2006-05-03 15:21:00,2.27488,2.27526,2.27482,2.27526,29400000.0
2006-05-03 15:22:00,2.27522,2.27556,2.27517,2.27517,25600000.0
2006-05-03 15:23:00,2.27496,2.27503,2.27463,2.27467,31700000.0
2006-05-03 15:24:00,2.27466,2.27496,2.27466,2.27496,34000000.0
2006-05-03 15:25:00,2.27502,2.2751,2.27481,2.27481,54400000.0
2006-05-03 15:26:00,2.27462,2.27462,2.27426,2.27447,37100000.0
2006-05-03 15:27:00,2.27445,2.27465,2.27431,2.27465,25200000.0
2006-05-03 15:28:00,2.27459,2.27459,2.2742,2.27438,35200000.0
2006-05-03 15:29:00,2.27441,2.27455,2.27436,2.27436,25600000.0
2006-05-03 15:30:00,2.27432,2.27451,2.27432,2.27451,38000000.0
2006-05-03 15:31:00,2.27442,2.27449,2.27426,2.27449,19700000.0
2006-05-03 15:32:00,2.27469,2.27472,2.27434,2.27458,22200000.0
2006-05-03 15:33:00,2.27463,2.27497,2.27463,2.27488,26700000.0
2006-05-03 15:34:00,2.27501,2.27526,2.27494,2.27494,29500000.0
2006-05-03 15:35:00,2.27494,2.27538,2.27494,2.2752,34200000.0
2006-05-03 15:36:00,2.27513,2.27521,2.27501,2.27505,42300000.0
2006-05-03 15:37:00,2.27527,2.27527,2.27476,2.27477,26000000.0
2006-05-03 15:38:00,2.27495,2.27499,2.27447,2.27447,37500000.0
2006-05-03 15:39:00,2.27469,2.27483,2.27446,2.27469,36500000.0
2006-05-03 15:40:00,2.27479,2.27479,2.27439,2.27439,47700000.0
2006-05-03 15:41:00,2.27446,2.2747,2.27446,2.27448,31100000.0
2006-05-03 15:42:00,2.27457,2.27487,2.27457,2.27485,37400000.0
2006-05-03 15:43:00,2.27491,2.27526,2.27491,2.27526,45800000.0
2006-05-03 15:44:00,2.27506,2.27528,2.27501,2.27501,59700001.0
2006-05-03 15:45:00,2.27496,2.27513,2.27482,2.27496,47600000.0
2006-05-03 15:46:00,2.27505,2.27527,2.27486,2.27496,38000000.0
2006-05-03 15:47:00,2.27505,2.2753,2.275,2.27512,28800000.0
2006-05-03 15:48:00,2.27519,2.27526,2.27498,2.27508,44400000.0
2006-05-03 15:49:00,2.27527,2.27537,2.27507,2.27535,66000000.0
2006-05-03 15:50:00,2.27544,2.27556,2.2752,2.2752,34000000.0
2006-05-03 15:51:00,2.27524,2.27537,2.27514,2.27514,34700000.0
2006-05-03 15:52:00,2.2753,2.27543,2.27517,2.27543,32100000.0
2006-05-03 15:53:00,2.27526,2.27563,2.27526,2.27561,37800000.0
2006-05-03 15:54:00,2.27559,2.27575,2.27505,2.27505,31200000.0
2006-05-03 15:55:00,2.27502,2.27513,2.27482,2.27485,56100000.0
2006-05-03 15:56:00,2.27471,2.27522,2.27467,2.27482,35000000.0
2006-05-03 15:57:00,2.27456,2.27456,2.27367,2.27381,35600000.0
2006-05-03 15:58:00,2.27385,2.27415,2.27356,2.27365,26700000.0
2006-05-03 15:59:00,2.27377,2.27377,2.2736,2.27368,29600000.0
2006-05-03 16:00:00,2.27414,2.27517,2.27414,2.27488,39300000.0
2006-05-03 16:01:00,2.27482,2.27506,2.2746,2.27498,19300000.0
2006-05-03 16:02:00,2.27505,2.27505,2.275,2.275,7200000.0
2006-05-03 16:03:00,2.27521,2.2754,2.27506,2.27529,22400000.0
2006-05-03 16:04:00,2.27541,2.27594,2.27539,2.27577,44700000.0
2006-05-03 16:05:00,2.27557,2.27602,2.2754,2.27598,37900000.0
2006-05-03 16:06:00,2.27609,2.27609,2.27575,2.27578,24600000.0
2006-05-03 16:07:00,2.27577,2.2758,2.27575,2.27575,15100000.0
2006-05-03 16:08:00,2.27572,2.27595,2.27572,2.27575,23400000.0
2006-05-03 16:09:00,2.27587,2.27627,2.27587,2.27627,20200000.0
2006-05-03 16:10:00,2.27614,2.27638,2.27586,2.27638,26100000.0
2006-05-03 16:11:00,2.27624,2.2764,2.27587,2.2762,43399999.0
2006-05-03 16:12:00,2.27585,2.27658,2.27585,2.27631,48900000.0
2006-05-03 16:13:00,2.27642,2.27664,2.27599,2.27642,32300000.0
2006-05-03 16:14:00,2.2768,2.2768,2.27585,2.27609,32300000.0
2006-05-03 16:15:00,2.27599,2.27633,2.27582,2.27582,37800000.0
2006-05-03 16:16:00,2.27575,2.27579,2.27561,2.27566,52800000.0
2006-05-03 16:17:00,2.27567,2.27569,2.27525,2.27569,23900000.0
2006-05-03 16:18:00,2.27551,2.27551,2.27523,2.27531,23500000.0
2006-05-03 16:19:00,2.27525,2.27587,2.27513,2.27559,35200000.0
2006-05-03 16:20:00,2.27546,2.27576,2.27521,2.27543,20800000.0
2006-05-03 16:21:00,2.27541,2.27559,2.27526,2.27536,30000000.0
2006-05-03 16:22:00,2.27555,2.27573,2.27533,2.27541,54200000.0
2006-05-03 16:23:00,2.27531,2.27568,2.27531,2.27544,31000000.0
2006-05-03 16:24:00,2.27524,2.27543,2.27493,2.27522,30700000.0
2006-05-03 16:25:00,2.27533,2.27561,2.27517,2.27533,31900000.0
2006-05-03 16:26:00,2.27534,2.27543,2.27519,2.27537,32500000.0
2006-05-03 16:27:00,2.27543,2.27568,2.27526,2.27532,30800000.0
2006-05-03 16:28:00,2.27531,2.27536,2.2751,2.27532,42900000.0
2006-05-03 16:29:00,2.27499,2.2751,2.27489,2.2751,22500000.0
2006-05-03 16:30:00,2.27502,2.27531,2.27495,2.27531,49600000.0
2006-05-03 16:31:00,2.27517,2.27545,2.27505,2.27537,37300000.0
2006-05-03 16:32:00,2.27559,2.27561,2.27538,2.27538,24100000.0
2006-05-03 16:33:00,2.27547,2.27579,2.27547,2.27579,40599999.0
2006-05-03 16:34:00,2.27604,2.27632,2.27576,2.27592,49200000.0
2006-05-03 16:35:00,2.27572,2.27576,2.27499,2.27499,22800000.0
2006-05-03 16:36:00,2.27489,2.27573,2.27489,2.27573,26700000.0
2006-05-03 16:37:00,2.27606,2.27607,2.27573,2.27573,23000000.0
2006-05-03 16:38:00,2.27584,2.27618,2.27584,2.27618,42099999.0
2006-05-03 16:39:00,2.27636,2.27716,2.27636,2.27716,44200000.0
2006-05-03 16:40:00,2.2773,2.2773,2.27701,2.27713,25900000.0
2006-05-03 16:41:00,2.27698,2.27729,2.27686,2.27699,24500000.0
2006-05-03 16:42:00,2.27693,2.27737,2.27684,2.27714,36100000.0
2006-05-03 16:43:00,2.27729,2.27729,2.27702,2.27712,39000000.0
2006-05-03 16:44:00,2.27692,2.27732,2.27649,2.27649,37600000.0
2006-05-03 16:45:00,2.27637,2.27649,2.27604,2.27633,46200000.0
2006-05-03 16:46:00,2.27639,2.27639,2.27603,2.27617,39600000.0
2006-05-03 16:47:00,2.27618,2.27654,2.27602,2.27635,36300000.0
2006-05-03 16:48:00,2.27637,2.27637,2.27611,2.2763,43700000.0
2006-05-03 16:49:00,2.27618,2.27663,2.27611,2.27627,28800000.0
2006-05-03 16:50:00,2.27625,2.27649,2.27625,2.27631,67900000.0
2006-05-03 16:51:00,2.27628,2.27642,2.27592,2.27606,54000000.0
2006-05-03 16:52:00,2.27604,2.27632,2.27589,2.27632,27100000.0
2006-05-03 16:53:00,2.27616,2.27651,2.2759,2.2759,38200000.0
2006-05-03 16:54:00,2.27571,2.27608,2.27567,2.27595,42800000.0
2006-05-03 16:55:00,2.27564,2.27592,2.2755,2.2758,52400000.0
2006-05-03 16:56:00,2.27588,2.27613,2.27588,2.27603,17000000.0
2006-05-03 16:57:00,2.27607,2.27634,2.27607,2.27633,24800000.0
2006-05-03 16:58:00,2.27651,2.27757,2.27651,2.2772,22400000.0
2006-05-03 16:59:00,2.277,2.27802,2.277,2.27802,37800000.0
2006-05-03 17:00:00,2.2778,2.278,2.27762,2.27784,34300000.0
2006-05-03 17:01:00,2.27818,2.27823,2.27758,2.27769,47200000.0
2006-05-03 17:02:00,2.27769,2.2779,2.27757,2.27774,26000000.0
2006-05-03 17:03:00,2.27793,2.27908,2.27793,2.27904,29000000.0
2006-05-03 17:04:00,2.27874,2.27874,2.27832,2.27837,14000000.0
2006-05-03 17:05:00,2.27843,2.27902,2.27843,2.27902,18500000.0
2006-05-03 17:06:00,2.27898,2.27898,2.27851,2.27877,45000000.0
2006-05-03 17:07:00,2.27879,2.27892,2.27851,2.27865,40900000.0
2006-05-03 17:08:00,2.27867,2.27878,2.27835,2.2785,29000000.0
2006-05-03 17:09:00,2.27849,2.27856,2.27828,2.27846,37600000.0
2006-05-03 17:10:00,2.27832,2.27832,2.27773,2.27798,46100000.0
2006-05-03 17:11:00,2.27781,2.27792,2.2776,2.27769,32600000.0
2006-05-03 17:12:00,2.27752,2.27764,2.27736,2.27754,25800000.0
2006-05-03 17:13:00,2.2776,2.27762,2.27738,2.27746,44800000.0
2006-05-03 17:14:00,2.27749,2.27755,2.27739,2.27742,35600000.0
2006-05-03 17:15:00,2.27724,2.27753,2.2771,2.27753,32500000.0
2006-05-03 17:16:00,2.27741,2.27741,2.27671,2.27696,31900000.0
2006-05-03 17:17:00,2.27675,2.2769,2.27636,2.27656,33400000.0
2006-05-03 17:18:00,2.27636,2.27636,2.27622,2.27627,22700000.0
2006-05-03 17:19:00,2.27627,2.27642,2.2761,2.27636,29900000.0
2006-05-03 17:20:00,2.27664,2.27678,2.27641,2.27662,36700000.0
2006-05-03 17:21:00,2.27661,2.27672,2.27639,2.27649,37000000.0
2006-05-03 17:22:00,2.27634,2.27643,2.27628,2.27638,18900000.0
2006-05-03 17:23:00,2.2763,2.2763,2.27574,2.27589,33200000.0
2006-05-03 17:24:00,2.27567,2.27593,2.27551,2.27562,34600000.0
2006-05-03 17:25:00,2.27555,2.27563,2.27507,2.2751,57000000.0
2006-05-03 17:26:00,2.27493,2.27517,2.27492,2.27517,33400000.0
2006-05-03 17:27:00,2.27515,2.27558,2.27503,2.27558,26300000.0
2006-05-03 17:28:00,2.2759,2.27621,2.2759,2.27615,25700000.0
2006-05-03 17:29:00,2.27648,2.27663,2.27648,2.27663,6200000.0
2006-05-03 17:30:00,2.27683,2.27729,2.27673,2.27698,36900000.0
2006-05-03 17:31:00,2.27708,2.27739,2.27691,2.27739,52800000.0
2006-05-03 17:32:00,2.27743,2.27763,2.27694,2.27718,42200000.0
2006-05-03 17:33:00,2.27711,2.27723,2.27697,2.27697,38400000.0
2006-05-03 17:34:00,2.27688,2.2773,2.2768,2.27705,38800000.0
2006-05-03 17:35:00,2.27728,2.27755,2.27715,2.27752,34500000.0
2006-05-03 17:36:00,2.27745,2.27776,2.27733,2.27776,30700000.0
2006-05-03 17:37:00,2.27769,2.27781,2.27752,2.27765,34000000.0
2006-05-03 17:38:00,2.27761,2.27769,2.27726,2.27751,34300000.0
2006-05-03 17:39:00,2.27739,2.2775,2.27732,2.27732,38200000.0
2006-05-03 17:40:00,2.27747,2.27763,2.2771,2.2771,22800000.0
2006-05-03 17:41:00,2.27695,2.27718,2.27684,2.27693,33400000.0
2006-05-03 17:42:00,2.27684,2.27721,2.27682,2.27715,43700000.0
2006-05-03 17:43:00,2.27715,2.27731,2.27704,2.27725,32600000.0
2006-05-03 17:44:00,2.27713,2.27718,2.27699,2.277,42200000.0
2006-05-03 17:45:00,2.27697,2.27709,2.2762,2.2762,23900000.0
2006-05-03 17:46:00,2.2761,2.27625,2.27598,2.27625,34500000.0
2006-05-03 17:47:00,2.27634,2.2769,2.27634,2.2769,33400000.0
2006-05-03 17:48:00,2.27678,2.2771,2.27678,2.2771,40500001.0
2006-05-03 17:49:00,2.27702,2.27705,2.2769,2.2769,25800000.0
2006-05-03 17:50:00,2.27693,2.27719,2.27693,2.27704,28000000.0
2006-05-03 17:51:00,2.27688,2.27696,2.27681,2.27695,37500000.0
2006-05-03 17:52:00,2.27702,2.27721,2.27678,2.27684,40800000.0
2006-05-03 17:53:00,2.27691,2.2774,2.27691,2.2773,42200000.0
2006-05-03 17:54:00,2.27711,2.27746,2.27695,2.2771,28100000.0
2006-05-03 17:55:00,2.27709,2.27709,2.27693,2.27699,29800000.0
2006-05-03 17:56:00,2.27685,2.27714,2.27683,2.27696,51500000.0
2006-05-03 17:57:00,2.27728,2.27763,2.27722,2.27751,20400000.0
2006-05-03 17:58:00,2.27779,2.27808,2.27779,2.27795,29700000.0
2006-05-03 17:59:00,2.27776,2.27791,2.27762,2.27769,34300000.0
2006-05-03 18:00:00,2.27768,2.27775,2.27765,2.27767,46400000.0
2006-05-03 18:01:00,2.2777,2.27787,2.27757,2.2777,306800000.0
2006-05-03 18:02:00,2.27764,2.27788,2.27749,2.27759,322700000.0
2006-05-03 18:03:00,2.27753,2.27846,2.27743,2.27781,433099999.0
2006-05-03 18:04:00,2.27798,2.27857,2.27794,2.2784,289300001.0
2006-05-03 18:05:00,2.27846,2.27865,2.27807,2.27832,210300000.0
2006-05-03 18:06:00,2.27835,2.27859,2.27829,2.27842,364200000.0
2006-05-03 18:07:00,2.27844,2.27875,2.27828,2.27875,335000000.0
2006-05-03 18:08:00,2.27858,2.27869,2.27834,2.27838,493500000.0
2006-05-03 18:09:00,2.2784,2.2796,2.27798,2.27821,314399999.0
2006-05-03 18:10:00,2.278,2.27809,2.27667,2.27667,305000000.0
2006-05-03 18:11:00,2.27647,2.27681,2.27607,2.27681,241400000.0
2006-05-03 18:12:00,2.27675,2.27693,2.27628,2.27668,194300001.0
2006-05-03 18:13:00,2.27652,2.27664,2.27577,2.27577,140200000.0
2006-05-03 18:14:00,2.276,2.27622,2.27594,2.27599,287900001.0
2006-05-03 18:15:00,2.276,2.27651,2.276,2.27625,350000000.0
2006-05-03 18:16:00,2.27635,2.27676,2.27631,2.27659,308200000.0
2006-05-03 18:17:00,2.27665,2.27667,2.27626,2.27626,212500000.0
2006-05-03 18:18:00,2.27619,2.27645,2.27604,2.27612,161000000.0
2006-05-03 18:19:00,2.27615,2.27663,2.276,2.27646,277300000.0
2006-05-03 18:20:00,2.27655,2.27666,2.27602,2.27605,174900000.0
2006-05-03 18:21:00,2.27605,2.2766,2.27559,2.27559,220400000.0
2006-05-03 18:22:00,2.27551,2.27567,2.27507,2.27565,208300000.0
2006-05-03 18:23:00,2.27584,2.27623,2.27577,2.27622,310100000.0
2006-05-03 18:24:00,2.27622,2.27646,2.27603,2.27641,310100000.0
2006-05-03 18:25:00,2.27648,2.27677,2.27624,2.2767,316099999.0
2006-05-03 18:26:00,2.27663,2.27676,2.27623,2.27623,362000000.0
2006-05-03 18:27:00,2.27618,2.27663,2.27618,2.27622,281700000.0
2006-05-03 18:28:00,2.27605,2.27618,2.27558,2.27576,234600000.0
2006-05-03 18:29:00,2.27563,2.2759,2.27545,2.27547,225800001.0
2006-05-03 18:30:00,2.27541,2.27553,2.27514,2.27553,248900000.0
2006-05-03 18:31:00,2.27583,2.27597,2.27561,2.27574,207300000.0
2006-05-03 18:32:00,2.27572,2.27574,2.2755,2.2756,131200000.0
2006-05-03 18:33:00,2.27565,2.2758,2.27544,2.2758,252100000.0
2006-05-03 18:34:00,2.27583,2.27601,2.27562,2.27584,388599999.0
2006-05-03 18:35:00,2.27582,2.2759,2.27555,2.27575,162800000.0
2006-05-03 18:36:00,2.27578,2.27601,2.2756,2.27575,90700000.0
2006-05-03 18:37:00,2.27583,2.27618,2.27574,2.27599,120300000.0
2006-05-03 18:38:00,2.27599,2.27607,2.27583,2.27603,119000000.0
2006-05-03 18:39:00,2.27599,2.27605,2.27567,2.27586,168800000.0
2006-05-03 18:40:00,2.27596,2.27611,2.27591,2.27592,226500000.0
2006-05-03 18:41:00,2.2759,2.276,2.27576,2.27585,160700000.0
2006-05-03 18:42:00,2.27582,2.27586,2.27545,2.27547,100900000.0
2006-05-03 18:43:00,2.27545,2.27611,2.27545,2.27608,69900000.0
2006-05-03 18:44:00,2.27626,2.27635,2.27596,2.27596,125900000.0
2006-05-03 18:45:00,2.27595,2.27602,2.27552,2.27577,76900000.0
2006-05-03 18:46:00,2.27581,2.27605,2.27579,2.27588,44100000.0
2006-05-03 18:47:00,2.2759,2.27598,2.27565,2.27598,30900000.0
2006-05-03 18:48:00,2.276,2.27638,2.27585,2.27638,90300000.0
2006-05-03 18:49:00,2.27653,2.27653,2.27624,2.27626,30000000.0
2006-05-03 18:50:00,2.27603,2.27612,2.27592,2.27602,35200000.0
2006-05-03 18:51:00,2.27597,2.27613,2.27589,2.276,118800000.0
2006-05-03 18:52:00,2.27592,2.27605,2.27587,2.27587,171900000.0
2006-05-03 18:53:00,2.27592,2.27615,2.2759,2.27595,135600000.0
2006-05-03 18:54:00,2.27587,2.27587,2.27537,2.27537,116600000.0
2006-05-03 18:55:00,2.27525,2.27562,2.27525,2.27536,163000000.0
2006-05-03 18:56:00,2.27541,2.27565,2.27535,2.27561,45700000.0
2006-05-03 18:57:00,2.27559,2.27571,2.27526,2.27526,75100001.0
2006-05-03 18:58:00,2.27518,2.27554,2.275,2.27543,242600001.0
2006-05-03 18:59:00,2.27546,2.2755,2.27518,2.27522,247800000.0
2006-05-03 19:00:00,2.27516,2.2752,2.27495,2.27505,75800000.0
2006-05-03 19:01:00,2.27489,2.275,2.27482,2.27482,40000000.0
2006-05-03 19:02:00,2.27483,2.27521,2.2748,2.27502,145200000.0
2006-05-03 19:03:00,2.27493,2.27506,2.27433,2.27433,87400000.0
2006-05-03 19:04:00,2.2744,2.27525,2.2744,2.27525,25200000.0
2006-05-03 19:05:00,2.27528,2.27528,2.27469,2.27496,47700000.0
2006-05-03 19:06:00,2.27495,2.27578,2.27485,2.27574,208800000.0
2006-05-03 19:07:00,2.2758,2.27612,2.27561,2.27575,143300000.0
2006-05-03 19:08:00,2.27591,2.27603,2.27558,2.27591,233000000.0
2006-05-03 19:09:00,2.27586,2.27626,2.27586,2.27612,157200000.0
2006-05-03 19:10:00,2.27615,2.27616,2.27571,2.27593,62900000.0
2006-05-03 19:11:00,2.27588,2.27591,2.27572,2.2758,64900000.0
2006-05-03 19:12:00,2.27593,2.27616,2.27593,2.27616,22400000.0
2006-05-03 19:13:00,2.27611,2.27611,2.27581,2.27587,135700000.0
2006-05-03 19:14:00,2.27585,2.27585,2.27558,2.2758,103500000.0
2006-05-03 19:15:00,2.27576,2.27586,2.27553,2.27576,130000000.0
2006-05-03 19:16:00,2.27581,2.27597,2.27575,2.27597,43900000.0
2006-05-03 19:17:00,2.27601,2.27601,2.27571,2.27589,60900000.0
2006-05-03 19:18:00,2.27594,2.27618,2.2759,2.27599,110000000.0
2006-05-03 19:19:00,2.27603,2.27625,2.27601,2.27605,96300000.0
2006-05-03 19:20:00,2.27607,2.27607,2.27572,2.27591,152500000.0
2006-05-03 19:21:00,2.276,2.276,2.27557,2.27585,96300000.0
2006-05-03 19:22:00,2.27592,2.27626,2.27591,2.27595,76300000.0
2006-05-03 19:23:00,2.27585,2.27609,2.27578,2.27587,189500000.0
2006-05-03 19:24:00,2.27587,2.27587,2.27551,2.27572,101399999.0
2006-05-03 19:25:00,2.2756,2.27582,2.27545,2.27545,48800000.0
2006-05-03 19:26:00,2.27551,2.27605,2.27551,2.27605,171500001.0
2006-05-03 19:27:00,2.27607,2.27616,2.27578,2.27578,136700000.0
2006-05-03 19:28:00,2.27582,2.27629,2.27577,2.27609,91000000.0
2006-05-03 19:29:00,2.27613,2.27625,2.27572,2.27625,122100000.0
2006-05-03 19:30:00,2.27621,2.27638,2.27532,2.2759,219400000.0
2006-05-03 19:31:00,2.27574,2.27618,2.27563,2.27618,59700000.0
2006-05-03 19:32:00,2.27613,2.27622,2.27581,2.27622,178400000.0
2006-05-03 19:33:00,2.27623,2.27623,2.27568,2.27593,106000000.0
2006-05-03 19:34:00,2.27598,2.27598,2.27538,2.27538,117000000.0
2006-05-03 19:35:00,2.27533,2.27593,2.27533,2.27566,105300000.0
2006-05-03 19:36:00,2.27559,2.27583,2.27543,2.27566,111800000.0
2006-05-03 19:37:00,2.27579,2.27595,2.27571,2.27587,45400000.0
2006-05-03 19:38:00,2.27558,2.27558,2.27518,2.27535,32200000.0
2006-05-03 19:39:00,2.27525,2.27557,2.27519,2.27557,47800000.0
2006-05-03 19:40:00,2.27563,2.27565,2.27524,2.27536,132000001.0
2006-05-03 19:41:00,2.2753,2.27569,2.27528,2.2755,99400000.0
2006-05-03 19:42:00,2.27568,2.27615,2.27554,2.27573,90000000.0
2006-05-03 19:43:00,2.27582,2.27636,2.27582,2.2763,36800000.0
2006-05-03 19:44:00,2.27628,2.27628,2.27585,2.27585,65100000.0
2006-05-03 19:45:00,2.27605,2.27627,2.27585,2.27626,70499999.0
2006-05-03 19:46:00,2.27635,2.27635,2.27566,2.27594,68700000.0
2006-05-03 19:47:00,2.27599,2.27602,2.27566,2.27583,48500000.0
2006-05-03 19:48:00,2.27583,2.27608,2.27548,2.27573,94600000.0
2006-05-03 19:49:00,2.27581,2.27581,2.27548,2.27574,103500000.0
2006-05-03 19:50:00,2.27587,2.27606,2.27579,2.27605,75700001.0
2006-05-03 19:51:00,2.27605,2.27605,2.27555,2.27557,112199999.0
2006-05-03 19:52:00,2.27554,2.27588,2.27553,2.27567,47700000.0
2006-05-03 19:53:00,2.27558,2.27606,2.27553,2.27604,35000000.0
2006-05-03 19:54:00,2.27621,2.27621,2.27598,2.27609,66100000.0
2006-05-03 19:55:00,2.27616,2.2764,2.27616,2.2764,29400000.0
2006-05-03 19:56:00,2.2764,2.2764,2.276,2.27605,58400000.0
2006-05-03 19:57:00,2.27603,2.27621,2.27586,2.27586,136200000.0
2006-05-03 19:58:00,2.27586,2.2765,2.27586,2.27629,132900000.0
2006-05-03 19:59:00,2.27619,2.27619,2.27575,2.2758,121200000.0
2006-05-03 20:00:00,2.27586,2.27623,2.27586,2.27592,74200000.0
2006-05-03 20:01:00,2.27584,2.27601,2.2756,2.27589,95900000.0
2006-05-03 20:02:00,2.27605,2.27631,2.27584,2.27619,57800000.0
2006-05-03 20:03:00,2.27627,2.27631,2.27571,2.27585,48200000.0
2006-05-03 20:04:00,2.27594,2.27619,2.27594,2.27594,34500000.0
2006-05-03 20:05:00,2.27585,2.27609,2.27584,2.27604,40600000.0
2006-05-03 20:06:00,2.27609,2.27612,2.27588,2.27588,52100000.0
2006-05-03 20:07:00,2.27598,2.27643,2.27592,2.27634,51200000.0
2006-05-03 20:08:00,2.27639,2.27682,2.27639,2.27659,97600001.0
2006-05-03 20:09:00,2.27675,2.27678,2.27664,2.27665,46300000.0
2006-05-03 20:10:00,2.27686,2.27688,2.27666,2.27678,44500000.0
2006-05-03 20:11:00,2.27671,2.27671,2.27611,2.27632,65100000.0
2006-05-03 20:12:00,2.27638,2.27705,2.27638,2.27695,160500000.0
2006-05-03 20:13:00,2.2768,2.27696,2.27659,2.27682,138100000.0
2006-05-03 20:14:00,2.2767,2.2767,2.27645,2.27645,63700000.0
2006-05-03 20:15:00,2.27654,2.27675,2.27651,2.27651,237800000.0
2006-05-03 20:16:00,2.27648,2.27677,2.27646,2.27669,166699999.0
2006-05-03 20:17:00,2.27666,2.27692,2.27656,2.27692,41700000.0
2006-05-03 20:18:00,2.27701,2.27701,2.27668,2.27675,60500000.0
2006-05-03 20:19:00,2.27664,2.2769,2.27638,2.27683,155400000.0
2006-05-03 20:20:00,2.27677,2.27677,2.27631,2.27635,232200000.0
2006-05-03 20:21:00,2.27624,2.2764,2.27621,2.27622,82500000.0
2006-05-03 20:22:00,2.27603,2.27605,2.27588,2.27605,101900000.0
2006-05-03 20:23:00,2.27605,2.27616,2.27589,2.27593,132300000.0
2006-05-03 20:24:00,2.2758,2.2758,2.27565,2.2758,40300000.0
2006-05-03 20:25:00,2.27577,2.27592,2.27575,2.27585,211400000.0
2006-05-03 20:26:00,2.2759,2.27593,2.27571,2.27584,156000000.0
2006-05-03 20:27:00,2.27578,2.27601,2.27568,2.27601,108000001.0
2006-05-03 20:28:00,2.27595,2.27609,2.27574,2.27574,197900000.0
2006-05-03 20:29:00,2.27595,2.27632,2.27588,2.27612,185500000.0
2006-05-03 20:30:00,2.27612,2.27636,2.27601,2.2761,429399998.0
2006-05-03 20:31:00,2.27597,2.2761,2.27568,2.27592,224700000.0
2006-05-03 20:32:00,2.27588,2.27593,2.27554,2.2759,335100000.0
2006-05-03 20:33:00,2.27578,2.27582,2.27553,2.27553,79900000.0
2006-05-03 20:34:00,2.27563,2.27579,2.27563,2.27568,93300000.0
2006-05-03 20:35:00,2.27577,2.27577,2.27562,2.2757,58000000.0
2006-05-03 20:36:00,2.27567,2.27567,2.27545,2.27545,68500000.0
2006-05-03 20:37:00,2.27535,2.27562,2.27534,2.2755,129200000.0
2006-05-03 20:38:00,2.27549,2.27549,2.27486,2.27506,163700000.0
2006-05-03 20:39:00,2.27507,2.27517,2.27493,2.27515,155199999.0
2006-05-03 20:40:00,2.27524,2.27533,2.27513,2.27525,162700001.0
2006-05-03 20:41:00,2.27532,2.27547,2.27506,2.27541,137700000.0
2006-05-03 20:42:00,2.27555,2.27597,2.27555,2.27576,91100000.0
2006-05-03 20:43:00,2.27593,2.27631,2.27593,2.27618,99400000.0
2006-05-03 20:44:00,2.2762,2.27648,2.27608,2.2761,211400000.0
2006-05-03 20:45:00,2.27604,2.27605,2.27577,2.27582,85800000.0
2006-05-03 20:46:00,2.27579,2.27588,2.27574,2.2758,28600000.0
2006-05-03 20:47:00,2.27587,2.27594,2.27557,2.27571,153000000.0
2006-05-03 20:48:00,2.27575,2.27608,2.27573,2.27577,171100000.0
2006-05-03 20:49:00,2.27577,2.27604,2.27577,2.2759,131700000.0
2006-05-03 20:50:00,2.27593,2.27614,2.27593,2.27595,122200000.0
2006-05-03 20:51:00,2.27595,2.27605,2.27589,2.27593,97800000.0
2006-05-03 20:52:00,2.2759,2.27626,2.2759,2.27612,173600000.0
2006-05-03 20:53:00,2.27615,2.27621,2.27592,2.27593,209900000.0
2006-05-03 20:54:00,2.27599,2.27613,2.27598,2.276,168200000.0
2006-05-03 20:55:00,2.27582,2.27582,2.27566,2.27571,39500000.0
2006-05-03 20:56:00,2.27568,2.27575,2.27543,2.27549,176200000.0
2006-05-03 20:57:00,2.27544,2.27557,2.27521,2.27554,329400000.0
2006-05-03 20:58:00,2.27558,2.27564,2.27525,2.27525,173800000.0
2006-05-03 20:59:00,2.27536,2.27568,2.27508,2.27547,166200000.0
2006-05-03 21:00:00,2.27551,2.27552,2.27522,2.2753,191200000.0
2006-05-03 21:01:00,2.27533,2.27546,2.27516,2.27533,305799999.0
2006-05-03 21:02:00,2.2753,2.27538,2.27512,2.27521,104200000.0
2006-05-03 21:03:00,2.27526,2.27546,2.27516,2.27531,72600000.0
2006-05-03 21:04:00,2.27534,2.27541,2.2752,2.27534,53800000.0
2006-05-03 21:05:00,2.2753,2.27545,2.27505,2.27542,45700000.0
2006-05-03 21:06:00,2.27545,2.27565,2.27538,2.27563,54500000.0
2006-05-03 21:07:00,2.27569,2.27577,2.27563,2.27565,33900000.0
2006-05-03 21:08:00,2.27565,2.27574,2.27561,2.27563,21100000.0
2006-05-03 21:09:00,2.27564,2.27574,2.27564,2.2757,60400000.0
2006-05-03 21:10:00,2.27566,2.27566,2.27549,2.27549,95500000.0
2006-05-03 21:11:00,2.27552,2.27567,2.27552,2.27555,187300000.0
2006-05-03 21:12:00,2.27556,2.27567,2.27555,2.27567,51000000.0
2006-05-03 21:13:00,2.27561,2.27575,2.27547,2.27547,128600000.0
2006-05-03 21:14:00,2.27565,2.27574,2.27542,2.27574,144500000.0
2006-05-03 21:15:00,2.2757,2.2757,2.27536,2.27541,195900000.0
2006-05-03 21:16:00,2.27548,2.27562,2.27536,2.27562,92000000.0
2006-05-03 21:17:00,2.27565,2.27565,2.2754,2.2754,167600000.0
2006-05-03 21:18:00,2.27535,2.2755,2.27531,2.2755,140000001.0
2006-05-03 21:19:00,2.2755,2.27554,2.27542,2.2755,97400000.0
2006-05-03 21:20:00,2.27552,2.27562,2.27533,2.27535,220500000.0
2006-05-03 21:21:00,2.27542,2.27583,2.27542,2.27552,256000000.0
2006-05-03 21:22:00,2.27569,2.27595,2.27569,2.27588,139900000.0
2006-05-03 21:23:00,2.27595,2.27595,2.27557,2.2756,96900000.0
2006-05-03 21:24:00,2.27561,2.27569,2.27546,2.2756,77600000.0
2006-05-03 21:25:00,2.27552,2.27569,2.27548,2.27565,44200000.0
2006-05-03 21:26:00,2.27568,2.2758,2.27557,2.2758,46100000.0
2006-05-03 21:27:00,2.27587,2.27607,2.27579,2.27599,43200000.0
2006-05-03 21:28:00,2.27605,2.27605,2.27575,2.27582,142200000.0
2006-05-03 21:29:00,2.27584,2.27597,2.27576,2.2758,49300000.0
2006-05-03 21:30:00,2.2759,2.2759,2.27577,2.27587,29600000.0
2006-05-03 21:31:00,2.27586,2.27592,2.27575,2.27575,38000000.0
2006-05-03 21:32:00,2.2758,2.2758,2.27538,2.27538,208000000.0
2006-05-03 21:33:00,2.2752,2.27534,2.27505,2.27505,61500000.0
2006-05-03 21:34:00,2.27506,2.27533,2.27505,2.27512,123899998.0
2006-05-03 21:35:00,2.27521,2.27525,2.27511,2.27513,26500000.0
2006-05-03 21:36:00,2.27519,2.27536,2.27502,2.27531,46800000.0
2006-05-03 21:37:00,2.27525,2.27534,2.2752,2.27532,71100000.0
2006-05-03 21:38:00,2.2753,2.27539,2.27525,2.27529,81000000.0
2006-05-03 21:39:00,2.27514,2.2752,2.27501,2.2752,18100000.0
2006-05-03 21:40:00,2.27517,2.2752,2.27507,2.27507,38200000.0
2006-05-03 21:41:00,2.27496,2.2753,2.27496,2.27529,35800000.0
2006-05-03 21:42:00,2.27537,2.27564,2.27529,2.27551,107200000.0
2006-05-03 21:43:00,2.27558,2.27639,2.27558,2.2763,110300000.0
2006-05-03 21:44:00,2.27648,2.2767,2.27635,2.27652,153600000.0
2006-05-03 21:45:00,2.27655,2.27661,2.27632,2.27637,87500000.0
2006-05-03 21:46:00,2.2764,2.27664,2.27624,2.27637,71200000.0
2006-05-03 21:47:00,2.27629,2.2765,2.27615,2.27624,102700000.0
2006-05-03 21:48:00,2.27617,2.2767,2.27617,2.27651,41400000.0
2006-05-03 21:49:00,2.27659,2.27705,2.27659,2.27692,96700000.0
2006-05-03 21:50:00,2.27707,2.27707,2.27675,2.27675,40400000.0
2006-05-03 21:51:00,2.27677,2.27692,2.2767,2.27684,40100000.0
2006-05-03 21:52:00,2.27677,2.27683,2.27657,2.2767,134900000.0
2006-05-03 21:53:00,2.27669,2.27671,2.27652,2.27652,46099999.0
2006-05-03 21:54:00,2.27652,2.27658,2.27652,2.27652,27000000.0
2006-05-03 21:55:00,2.27658,2.27677,2.27647,2.27647,61900000.0
2006-05-03 21:56:00,2.2765,2.27681,2.2765,2.27681,56900000.0
2006-05-03 21:57:00,2.27683,2.27694,2.27683,2.27694,19000000.0
2006-05-03 21:58:00,2.2771,2.27716,2.27701,2.27701,47200001.0
2006-05-03 21:59:00,2.27702,2.27702,2.27668,2.27685,182100000.0
2006-05-03 22:00:00,2.27678,2.2769,2.2767,2.27681,54400000.0
2006-05-03 22:01:00,2.27677,2.27684,2.27669,2.27684,27700000.0
2006-05-03 22:02:00,2.27685,2.27714,2.27685,2.27687,102100000.0
2006-05-03 22:03:00,2.27692,2.27705,2.27691,2.27705,40200000.0
2006-05-03 22:04:00,2.27711,2.27725,2.27706,2.27713,70700000.0
2006-05-03 22:05:00,2.27715,2.27744,2.27713,2.27725,85600000.0
2006-05-03 22:06:00,2.27726,2.27738,2.2772,2.27738,20800000.0
2006-05-03 22:07:00,2.27745,2.27747,2.2774,2.2774,31700000.0
2006-05-03 22:08:00,2.27736,2.27741,2.27731,2.27741,42200000.0
2006-05-03 22:09:00,2.27733,2.27733,2.27702,2.27706,46300000.0
2006-05-03 22:10:00,2.27706,2.27715,2.27696,2.27715,48600001.0
2006-05-03 22:11:00,2.27725,2.2773,2.27715,2.27715,29000000.0
2006-05-03 22:12:00,2.27716,2.27736,2.27716,2.27724,84000000.0
2006-05-03 22:13:00,2.27726,2.2774,2.27726,2.27733,39000000.0
2006-05-03 22:14:00,2.27734,2.27741,2.27726,2.27734,24900000.0
2006-05-03 22:15:00,2.27735,2.27769,2.27733,2.27755,122800000.0
2006-05-03 22:16:00,2.27756,2.27771,2.27743,2.27743,154400000.0
2006-05-03 22:17:00,2.27744,2.27774,2.27744,2.27774,38000000.0
2006-05-03 22:18:00,2.27775,2.27786,2.2776,2.27773,45600000.0
2006-05-03 22:19:00,2.27772,2.2778,2.2776,2.27767,57100000.0
2006-05-03 22:20:00,2.2777,2.27775,2.27739,2.27739,31000000.0
2006-05-03 22:21:00,2.27741,2.27749,2.27737,2.27739,32600000.0
2006-05-03 22:22:00,2.27733,2.27747,2.2773,2.27745,96900000.0
2006-05-03 22:23:00,2.27744,2.27775,2.27744,2.27771,77400000.0
2006-05-03 22:24:00,2.27771,2.27771,2.27766,2.2777,35100000.0
2006-05-03 22:25:00,2.27779,2.27779,2.27745,2.27745,53700000.0
2006-05-03 22:26:00,2.27757,2.27773,2.27757,2.27773,18900000.0
2006-05-03 22:27:00,2.27777,2.2779,2.27774,2.27777,28500000.0
2006-05-03 22:28:00,2.27787,2.27794,2.27779,2.2779,29600000.0
2006-05-03 22:29:00,2.27787,2.27789,2.27771,2.27776,157700000.0
2006-05-03 22:30:00,2.27768,2.27787,2.2775,2.27757,116800000.0
2006-05-03 22:31:00,2.27756,2.27756,2.2773,2.2773,32900000.0
2006-05-03 22:32:00,2.27726,2.27726,2.27696,2.27696,44200000.0
2006-05-03 22:33:00,2.27702,2.27749,2.27702,2.27749,37800000.0
2006-05-03 22:34:00,2.27752,2.27763,2.27752,2.27752,77500000.0
2006-05-03 22:35:00,2.27745,2.27758,2.27744,2.27744,58400000.0
2006-05-03 22:36:00,2.27745,2.27745,2.27735,2.27735,36800000.0
2006-05-03 22:37:00,2.27736,2.27745,2.27734,2.27741,26800000.0
2006-05-03 22:38:00,2.27748,2.27756,2.27734,2.27747,38900000.0
2006-05-03 22:39:00,2.27749,2.27754,2.27738,2.27751,27500000.0
2006-05-03 22:40:00,2.27752,2.27775,2.2775,2.27765,30400000.0
2006-05-03 22:41:00,2.27753,2.27758,2.27741,2.27749,37100000.0
2006-05-03 22:42:00,2.27752,2.27768,2.2773,2.2773,71900000.0
2006-05-03 22:43:00,2.27729,2.27744,2.27713,2.27725,110300000.0
2006-05-03 22:44:00,2.27724,2.27739,2.27715,2.27734,54100000.0
2006-05-03 22:45:00,2.27736,2.27744,2.2773,2.2773,53400000.0
2006-05-03 22:46:00,2.27735,2.27754,2.27719,2.27754,98000000.0
2006-05-03 22:47:00,2.27769,2.27774,2.27762,2.27765,36000000.0
2006-05-03 22:48:00,2.27761,2.27768,2.2775,2.27768,92600001.0
2006-05-03 22:49:00,2.27778,2.27784,2.2776,2.27776,65300000.0
2006-05-03 22:50:00,2.27749,2.27749,2.27723,2.27723,26700000.0
2006-05-03 22:51:00,2.27714,2.27738,2.27695,2.27699,102200000.0
2006-05-03 22:52:00,2.27695,2.27718,2.27695,2.27709,61800000.0
2006-05-03 22:53:00,2.27709,2.27731,2.27706,2.27711,25000000.0
2006-05-03 22:54:00,2.27713,2.27732,2.27713,2.27732,27900000.0
2006-05-03 22:55:00,2.27729,2.27743,2.27721,2.27732,72800000.0
2006-05-03 22:56:00,2.27728,2.27728,2.27706,2.27706,21500000.0
2006-05-03 22:57:00,2.27714,2.27756,2.27714,2.27748,40000000.0
2006-05-03 22:58:00,2.27716,2.27727,2.27686,2.27686,30300000.0
2006-05-03 22:59:00,2.27678,2.27695,2.27678,2.27695,35800000.0
2006-05-03 23:00:00,2.27695,2.27702,2.27695,2.27702,6400000.0
2006-05-03 23:01:00,2.27628,2.27706,2.27628,2.27688,21900000.0
2006-05-03 23:02:00,2.27724,2.27727,2.27637,2.27637,35500000.0
2006-05-03 23:03:00,2.27636,2.27711,2.27636,2.27684,34300000.0
2006-05-03 23:04:00,2.27689,2.27708,2.27608,2.27639,27900000.0
2006-05-03 23:05:00,2.27651,2.27689,2.27651,2.27689,56800000.0
2006-05-03 23:06:00,2.27661,2.27693,2.27645,2.27645,34900000.0
2006-05-03 23:07:00,2.27613,2.27693,2.27613,2.27659,46700000.0
2006-05-03 23:08:00,2.27699,2.27702,2.27598,2.27598,28800000.0
2006-05-03 23:09:00,2.2768,2.27681,2.27613,2.27638,36600000.0
2006-05-03 23:10:00,2.27613,2.27666,2.2759,2.27634,31700000.0
2006-05-03 23:11:00,2.27665,2.27692,2.27603,2.27636,38099999.0
2006-05-03 23:12:00,2.27692,2.27707,2.27619,2.27669,59100000.0
2006-05-03 23:13:00,2.27662,2.27662,2.27596,2.2764,22200000.0
2006-05-03 23:14:00,2.27677,2.27685,2.27612,2.27655,20300000.0
2006-05-03 23:15:00,2.2768,2.27698,2.27638,2.2765,45200000.0
2006-05-03 23:16:00,2.27627,2.27697,2.27626,2.27684,40100000.0
2006-05-03 23:17:00,2.27666,2.27678,2.27609,2.27609,43900000.0
2006-05-03 23:18:00,2.277,2.277,2.27614,2.27638,61400000.0
2006-05-03 23:19:00,2.27605,2.27686,2.27605,2.27676,24500000.0
2006-05-03 23:20:00,2.27663,2.27672,2.27625,2.27658,32700000.0
2006-05-03 23:21:00,2.27694,2.27694,2.27601,2.27601,23800000.0
2006-05-03 23:22:00,2.27669,2.27673,2.27618,2.27673,31800000.0
2006-05-03 23:23:00,2.27642,2.27657,2.27607,2.27607,32300000.0
2006-05-03 23:24:00,2.2766,2.2766,2.27594,2.27602,19200000.0
2006-05-03 23:25:00,2.2763,2.27656,2.27592,2.27641,49000000.0
2006-05-03 23:26:00,2.2758,2.2767,2.2758,2.27639,71200000.0
2006-05-03 23:27:00,2.27596,2.27656,2.27596,2.27605,26400000.0
2006-05-03 23:28:00,2.27698,2.27703,2.27683,2.27683,26000000.0
2006-05-03 23:29:00,2.27683,2.27694,2.27683,2.27693,24300000.0
2006-05-03 23:30:00,2.27678,2.2769,2.27678,2.2769,34100000.0
2006-05-03 23:31:00,2.27681,2.27695,2.27676,2.27693,18900000.0
2006-05-03 23:32:00,2.27705,2.27705,2.27697,2.27697,15000000.0
2006-05-03 23:33:00,2.27694,2.27719,2.27694,2.27719,41200000.0
2006-05-03 23:34:00,2.27728,2.27728,2.27707,2.27707,36700000.0
2006-05-03 23:35:00,2.27695,2.27722,2.27694,2.277,55400000.0
2006-05-03 23:36:00,2.27722,2.27741,2.27711,2.27711,19100000.0
2006-05-03 23:37:00,2.27705,2.2773,2.27705,2.27726,37900000.0
2006-05-03 23:38:00,2.27736,2.27767,2.27736,2.2776,30600000.0
2006-05-03 23:39:00,2.27748,2.27762,2.27735,2.27749,25500000.0
2006-05-03 23:40:00,2.27743,2.27743,2.27743,2.27743,4600000.0
2006-05-03 23:41:00,2.27745,2.2775,2.27743,2.27743,37900000.0
2006-05-03 23:42:00,2.27752,2.27752,2.27742,2.2775,31100000.0
2006-05-03 23:43:00,2.2776,2.27765,2.2776,2.27762,15900000.0
2006-05-03 23:44:00,2.27788,2.27788,2.2778,2.2778,5600000.0
2006-05-03 23:45:00,2.27776,2.27789,2.2777,2.27776,25300000.0
2006-05-03 23:46:00,2.27777,2.27777,2.27738,2.27777,63000000.0
2006-05-03 23:47:00,2.2777,2.27806,2.27724,2.27724,22800000.0
2006-05-03 23:48:00,2.27721,2.27757,2.27721,2.27757,35700000.0
2006-05-03 23:49:00,2.27755,2.27755,2.27755,2.27755,2400000.0
2006-05-03 23:50:00,2.27765,2.27765,2.27744,2.27744,30100000.0
2006-05-03 23:51:00,2.27755,2.2776,2.27745,2.27745,31400000.0
2006-05-03 23:52:00,2.27744,2.27789,2.27743,2.27785,56000000.0
2006-05-03 23:53:00,2.27777,2.27777,2.27747,2.27761,18100000.0
2006-05-03 23:54:00,2.27774,2.27815,2.27768,2.27815,23300000.0
2006-05-03 23:55:00,2.27811,2.27821,2.27794,2.27794,32000000.0
2006-05-03 23:56:00,2.27814,2.27827,2.2779,2.27792,27800000.0
2006-05-03 23:57:00,2.2781,2.2783,2.27797,2.27817,37900000.0
2006-05-03 23:58:00,2.27828,2.27828,2.2782,2.27827,11000000.0
2006-05-03 23:59:00,2.27818,2.27824,2.27813,2.27824,35200000.0
2006-05-04 00:00:00,2.27796,2.27806,2.27778,2.27804,42200000.0
2006-05-04 00:01:00,2.27806,2.27824,2.27806,2.27815,21200000.0
2006-05-04 00:02:00,2.27813,2.27819,2.27808,2.27808,18400000.0
2006-05-04 00:03:00,2.27818,2.27818,2.27805,2.27805,16600000.0
2006-05-04 00:04:00,2.27813,2.27815,2.27805,2.27805,15700000.0
2006-05-04 00:05:00,2.27803,2.27815,2.278,2.27815,23400000.0
2006-05-04 00:06:00,2.27822,2.27836,2.27819,2.27836,29900000.0
2006-05-04 00:07:00,2.2783,2.27843,2.2782,2.27828,27500000.0
2006-05-04 00:08:00,2.27832,2.27832,2.2781,2.2781,23200000.0
2006-05-04 00:09:00,2.27835,2.27835,2.27825,2.27825,19900000.0
2006-05-04 00:10:00,2.27813,2.27813,2.27813,2.27813,800000.0
2006-05-04 00:11:00,2.2782,2.27823,2.27811,2.27817,36200000.0
2006-05-04 00:12:00,2.27833,2.27833,2.27803,2.27805,22600000.0
2006-05-04 00:13:00,2.27795,2.27804,2.27776,2.27804,17600000.0
2006-05-04 00:14:00,2.27819,2.2782,2.27808,2.27808,37300000.0
2006-05-04 00:15:00,2.27818,2.27832,2.27808,2.2782,37700000.0
2006-05-04 00:16:00,2.2782,2.2783,2.27807,2.27821,62500001.0
2006-05-04 00:17:00,2.27813,2.27835,2.27808,2.27813,28000000.0
2006-05-04 00:18:00,2.27817,2.27825,2.27815,2.27817,24800000.0
2006-05-04 00:19:00,2.2783,2.2783,2.27813,2.27815,18100000.0
2006-05-04 00:20:00,2.27824,2.27838,2.2782,2.27825,19100000.0
2006-05-04 00:21:00,2.27819,2.27826,2.27819,2.27826,4800000.0
2006-05-04 00:22:00,2.27822,2.27823,2.27822,2.27823,3900000.0
2006-05-04 00:23:00,2.27813,2.27818,2.27806,2.27807,62400000.0
2006-05-04 00:24:00,2.27829,2.27829,2.2781,2.2782,42700000.0
2006-05-04 00:25:00,2.27822,2.27825,2.27815,2.27825,28700000.0
2006-05-04 00:26:00,2.27818,2.27827,2.2781,2.2782,49600000.0
2006-05-04 00:27:00,2.27813,2.27821,2.27809,2.27821,30600000.0
2006-05-04 00:28:00,2.27808,2.27808,2.27785,2.27785,4800000.0
2006-05-04 00:29:00,2.27778,2.27778,2.27773,2.27773,7600000.0
2006-05-04 00:30:00,2.27783,2.27783,2.27782,2.27782,4400000.0
2006-05-04 00:31:00,2.27782,2.27802,2.27782,2.27802,30400000.0
2006-05-04 00:32:00,2.27793,2.27806,2.2778,2.27798,59699999.0
2006-05-04 00:33:00,2.2779,2.2779,2.27729,2.27729,36600000.0
2006-05-04 00:34:00,2.27724,2.27745,2.27722,2.27738,38700000.0
2006-05-04 00:35:00,2.2775,2.27767,2.27745,2.27755,46400000.0
2006-05-04 00:36:00,2.27751,2.27764,2.2775,2.2775,42400000.0
2006-05-04 00:37:00,2.27755,2.2776,2.27754,2.27755,29500000.0
2006-05-04 00:38:00,2.27767,2.2777,2.27755,2.2777,40100000.0
2006-05-04 00:39:00,2.27771,2.27776,2.27741,2.27744,21600000.0
2006-05-04 00:40:00,2.27742,2.27742,2.27723,2.27723,12000000.0
2006-05-04 00:41:00,2.27744,2.27744,2.27709,2.27718,29600000.0
2006-05-04 00:42:00,2.2773,2.27756,2.2773,2.27731,36300000.0
2006-05-04 00:43:00,2.27745,2.27745,2.2772,2.2773,17200000.0
2006-05-04 00:44:00,2.27726,2.27737,2.27719,2.27728,45400000.0
2006-05-04 00:45:00,2.27724,2.27724,2.27699,2.27721,17300000.0
2006-05-04 00:46:00,2.27707,2.27732,2.27707,2.2771,32800000.0
2006-05-04 00:47:00,2.27713,2.27726,2.2771,2.2771,32500000.0
2006-05-04 00:48:00,2.27705,2.27705,2.27683,2.27683,23900000.0
2006-05-04 00:49:00,2.27685,2.2771,2.27678,2.27688,32900000.0
2006-05-04 00:50:00,2.27699,2.27725,2.27699,2.27705,28100000.0
2006-05-04 00:51:00,2.27705,2.27742,2.27701,2.27742,31700000.0
2006-05-04 00:52:00,2.27739,2.27748,2.27728,2.27742,28000000.0
2006-05-04 00:53:00,2.27738,2.27753,2.27736,2.27751,55700000.0
2006-05-04 00:54:00,2.27754,2.27754,2.27745,2.27748,16700000.0
2006-05-04 00:55:00,2.27722,2.27734,2.27715,2.27725,39800000.0
2006-05-04 00:56:00,2.27724,2.27736,2.27712,2.27717,20700000.0
2006-05-04 00:57:00,2.27722,2.27748,2.27722,2.27748,20600000.0
2006-05-04 00:58:00,2.27729,2.27772,2.27729,2.27754,14400000.0
2006-05-04 00:59:00,2.27734,2.27734,2.27647,2.27647,16600000.0
2006-05-04 01:00:00,2.27618,2.27633,2.27608,2.27633,50700000.0
2006-05-04 01:01:00,2.27633,2.27659,2.27616,2.27659,30400000.0
2006-05-04 01:02:00,2.2765,2.27675,2.2765,2.27655,46100001.0
2006-05-04 01:03:00,2.27661,2.27671,2.27644,2.27644,53100000.0
2006-05-04 01:04:00,2.27649,2.27662,2.27645,2.27645,61400000.0
2006-05-04 01:05:00,2.27631,2.27646,2.27624,2.27637,26700000.0
2006-05-04 01:06:00,2.27624,2.27624,2.27609,2.27617,29900000.0
2006-05-04 01:07:00,2.27593,2.27624,2.2759,2.27624,49200000.0
2006-05-04 01:08:00,2.27622,2.2763,2.27618,2.2762,25100000.0
2006-05-04 01:09:00,2.27627,2.27653,2.27623,2.27623,35299999.0
2006-05-04 01:10:00,2.27638,2.27679,2.27628,2.27676,33500000.0
2006-05-04 01:11:00,2.27669,2.27669,2.27638,2.27648,31400000.0
2006-05-04 01:12:00,2.27635,2.27674,2.27633,2.27673,31300000.0
2006-05-04 01:13:00,2.27678,2.27678,2.27658,2.27658,13600000.0
2006-05-04 01:14:00,2.27644,2.27655,2.27644,2.27648,37600000.0
2006-05-04 01:15:00,2.27653,2.27676,2.27653,2.27667,18300000.0
2006-05-04 01:16:00,2.27673,2.27673,2.27651,2.27651,30200000.0
2006-05-04 01:17:00,2.27647,2.27647,2.27609,2.27609,34000000.0
2006-05-04 01:18:00,2.27603,2.27616,2.27603,2.27616,25200000.0
2006-05-04 01:19:00,2.2763,2.27637,2.27613,2.27635,33800000.0
2006-05-04 01:20:00,2.2761,2.27631,2.27601,2.27623,39000000.0
2006-05-04 01:21:00,2.2762,2.27625,2.27618,2.27625,25400000.0
2006-05-04 01:22:00,2.27606,2.27606,2.27582,2.27588,20400000.0
2006-05-04 01:23:00,2.27583,2.27601,2.27583,2.27598,12600000.0
2006-05-04 01:24:00,2.27604,2.27619,2.27602,2.27602,36600000.0
2006-05-04 01:25:00,2.27592,2.2762,2.27592,2.2761,28200000.0
2006-05-04 01:26:00,2.276,2.27612,2.27584,2.27584,34000000.0
2006-05-04 01:27:00,2.2758,2.27603,2.27574,2.27597,45800000.0
2006-05-04 01:28:00,2.27593,2.27608,2.27588,2.27588,30100000.0
2006-05-04 01:29:00,2.27594,2.27599,2.27576,2.27576,16000000.0
2006-05-04 01:30:00,2.27572,2.2762,2.2757,2.2762,37800000.0
2006-05-04 01:31:00,2.27637,2.27647,2.2762,2.27624,18800000.0
2006-05-04 01:32:00,2.27602,2.27602,2.27577,2.27577,11700000.0
2006-05-04 01:33:00,2.27572,2.27608,2.27572,2.27595,37500000.0
2006-05-04 01:34:00,2.27587,2.27597,2.27573,2.27573,35700000.0
2006-05-04 01:35:00,2.27577,2.27587,2.27577,2.27585,18000000.0
2006-05-04 01:36:00,2.27573,2.27579,2.27561,2.27579,18300000.0
2006-05-04 01:37:00,2.27556,2.27581,2.27556,2.27558,15900000.0
2006-05-04 01:38:00,2.27568,2.27574,2.2756,2.27574,39700000.0
2006-05-04 01:39:00,2.27577,2.27635,2.27577,2.27618,39100000.0
2006-05-04 01:40:00,2.27634,2.27639,2.27615,2.27635,46100000.0
2006-05-04 01:41:00,2.27644,2.27644,2.27592,2.27599,35000000.0
2006-05-04 01:42:00,2.27588,2.276,2.27579,2.27579,22400000.0
2006-05-04 01:43:00,2.27568,2.27606,2.27568,2.27594,27400000.0
2006-05-04 01:44:00,2.27601,2.27626,2.27592,2.27613,43100000.0
2006-05-04 01:45:00,2.27621,2.27635,2.27612,2.27635,46200000.0
2006-05-04 01:46:00,2.27641,2.27663,2.27641,2.27645,25800000.0
2006-05-04 01:47:00,2.27646,2.27651,2.27636,2.2764,33900000.0
2006-05-04 01:48:00,2.27663,2.27675,2.27648,2.27675,63400000.0
2006-05-04 01:49:00,2.27659,2.27659,2.27645,2.2765,27300000.0
2006-05-04 01:50:00,2.27639,2.27648,2.27634,2.2764,27000000.0
2006-05-04 01:51:00,2.27639,2.27639,2.27604,2.27605,30000000.0
2006-05-04 01:52:00,2.27602,2.27637,2.27602,2.27623,38900000.0
2006-05-04 01:53:00,2.27633,2.27639,2.27633,2.27639,24200000.0
2006-05-04 01:54:00,2.27625,2.27642,2.27625,2.2764,18600000.0
2006-05-04 01:55:00,2.27646,2.27657,2.27639,2.27639,20800000.0
2006-05-04 01:56:00,2.27635,2.27645,2.2763,2.2763,27500000.0
2006-05-04 01:57:00,2.27644,2.27644,2.27621,2.2763,40400000.0
2006-05-04 01:58:00,2.27636,2.27639,2.27634,2.27635,15600000.0
2006-05-04 01:59:00,2.27631,2.27636,2.27609,2.27609,51800000.0
2006-05-04 02:00:00,2.27622,2.27628,2.27622,2.27628,24800000.0
2006-05-04 02:01:00,2.27605,2.2762,2.27604,2.2762,38200000.0
2006-05-04 02:02:00,2.27627,2.27628,2.27615,2.27626,26600000.0
2006-05-04 02:03:00,2.2763,2.27632,2.2762,2.2762,9300000.0
2006-05-04 02:04:00,2.27626,2.27626,2.27616,2.27619,14700000.0
2006-05-04 02:05:00,2.27619,2.27631,2.27605,2.27625,44000000.0
2006-05-04 02:06:00,2.27592,2.27602,2.27583,2.27601,44900000.0
2006-05-04 02:07:00,2.27586,2.27595,2.27575,2.27582,29300000.0
2006-05-04 02:08:00,2.27583,2.2761,2.27583,2.2761,26300000.0
2006-05-04 02:09:00,2.27606,2.27606,2.27584,2.27584,61600000.0
2006-05-04 02:10:00,2.27596,2.27598,2.27562,2.2757,23200000.0
2006-05-04 02:11:00,2.27546,2.27565,2.27538,2.27565,29000000.0
2006-05-04 02:12:00,2.27573,2.27594,2.27559,2.27582,19000000.0
2006-05-04 02:13:00,2.27569,2.27591,2.27569,2.27578,18900000.0
2006-05-04 02:14:00,2.27587,2.27588,2.27587,2.27588,11100000.0
2006-05-04 02:15:00,2.27607,2.27607,2.27584,2.27592,40200000.0
2006-05-04 02:16:00,2.2759,2.27602,2.2759,2.276,26300000.0
2006-05-04 02:17:00,2.27593,2.276,2.27593,2.27595,12000000.0
2006-05-04 02:18:00,2.27594,2.276,2.27578,2.2759,47800000.0
2006-05-04 02:19:00,2.27576,2.27592,2.27562,2.27562,17400000.0
2006-05-04 02:20:00,2.27569,2.27577,2.27564,2.27568,21900000.0
2006-05-04 02:21:00,2.27567,2.27579,2.27567,2.27568,25500000.0
2006-05-04 02:22:00,2.27579,2.27588,2.27563,2.27588,34400000.0
2006-05-04 02:23:00,2.27584,2.27584,2.27552,2.27552,31900000.0
2006-05-04 02:24:00,2.27556,2.27563,2.27551,2.27563,11200000.0
2006-05-04 02:25:00,2.27552,2.27558,2.27535,2.27549,13100000.0
2006-05-04 02:26:00,2.27551,2.27551,2.27519,2.27535,58700000.0
2006-05-04 02:27:00,2.27537,2.27573,2.27525,2.27543,34800000.0
2006-05-04 02:28:00,2.2753,2.27567,2.2753,2.27546,36200000.0
2006-05-04 02:29:00,2.27551,2.27563,2.27548,2.27548,39600000.0
2006-05-04 02:30:00,2.27563,2.27586,2.27563,2.2757,18200000.0
2006-05-04 02:31:00,2.27565,2.27582,2.27563,2.27582,27500000.0
2006-05-04 02:32:00,2.2757,2.27585,2.27568,2.27575,32600000.0
2006-05-04 02:33:00,2.2758,2.27586,2.27568,2.27568,37100000.0
2006-05-04 02:34:00,2.2757,2.2758,2.27565,2.27565,38600000.0
2006-05-04 02:35:00,2.27565,2.27588,2.27565,2.27571,22700000.0
2006-05-04 02:36:00,2.27592,2.27592,2.27557,2.27564,33000000.0
2006-05-04 02:37:00,2.27564,2.27564,2.27549,2.27549,30700000.0
2006-05-04 02:38:00,2.27554,2.27572,2.27554,2.27554,54200000.0
2006-05-04 02:39:00,2.27565,2.27565,2.27565,2.27565,15900000.0
2006-05-04 02:40:00,2.27553,2.27567,2.27553,2.27567,28400000.0
2006-05-04 02:41:00,2.27559,2.27559,2.27538,2.27544,33400000.0
2006-05-04 02:42:00,2.27536,2.27554,2.27536,2.27547,27900000.0
2006-05-04 02:43:00,2.27547,2.27548,2.27536,2.27548,54200000.0
2006-05-04 02:44:00,2.27551,2.27558,2.27544,2.27552,51500000.0
2006-05-04 02:45:00,2.27546,2.27546,2.27544,2.27544,4800000.0
2006-05-04 02:46:00,2.2754,2.2754,2.27535,2.27535,5200000.0
2006-05-04 02:47:00,2.27538,2.27563,2.27535,2.27563,19100000.0
2006-05-04 02:48:00,2.27546,2.27546,2.27544,2.27544,5000000.0
2006-05-04 02:49:00,2.27554,2.27566,2.27554,2.27566,8100000.0
2006-05-04 02:50:00,2.27566,2.27571,2.27552,2.27565,27900000.0
2006-05-04 02:51:00,2.27559,2.27567,2.2754,2.27563,58900000.0
2006-05-04 02:52:00,2.27555,2.27555,2.27534,2.27545,26800000.0
2006-05-04 02:53:00,2.27561,2.27572,2.27551,2.27557,36400000.0
2006-05-04 02:54:00,2.27551,2.27562,2.27546,2.27558,37700000.0
2006-05-04 02:55:00,2.27552,2.27554,2.27539,2.27542,35900000.0
2006-05-04 02:56:00,2.27537,2.27538,2.27519,2.2753,29100000.0
2006-05-04 02:57:00,2.2753,2.27543,2.27517,2.27517,21900000.0
2006-05-04 02:58:00,2.27513,2.27522,2.27499,2.27499,35100000.0
2006-05-04 02:59:00,2.2751,2.2751,2.27492,2.27495,26000000.0
2006-05-04 03:00:00,2.2749,2.27515,2.2749,2.275,45900000.0
2006-05-04 03:01:00,2.27495,2.2751,2.27495,2.27505,36600000.0
2006-05-04 03:02:00,2.27497,2.27506,2.27497,2.27506,34500000.0
2006-05-04 03:03:00,2.27476,2.27476,2.27421,2.27421,39299999.0
2006-05-04 03:04:00,2.27405,2.27429,2.27404,2.27429,39800000.0
2006-05-04 03:05:00,2.27415,2.27442,2.27407,2.2741,36800000.0
2006-05-04 03:06:00,2.27406,2.27406,2.27386,2.27395,32700000.0
2006-05-04 03:07:00,2.27401,2.27408,2.27396,2.27398,29300000.0
2006-05-04 03:08:00,2.27415,2.27429,2.27415,2.27425,19500000.0
2006-05-04 03:09:00,2.2743,2.27453,2.2743,2.27453,22200000.0
2006-05-04 03:10:00,2.27432,2.2748,2.27421,2.27449,32300000.0
2006-05-04 03:11:00,2.27454,2.27471,2.27441,2.27446,50700000.0
2006-05-04 03:12:00,2.27443,2.27443,2.27429,2.27432,19900000.0
2006-05-04 03:13:00,2.27453,2.27453,2.27422,2.27432,34800000.0
2006-05-04 03:14:00,2.27448,2.27448,2.27439,2.27448,20300000.0
2006-05-04 03:15:00,2.27431,2.27444,2.27429,2.27429,31000000.0
2006-05-04 03:16:00,2.27439,2.27443,2.2743,2.27435,31300000.0
2006-05-04 03:17:00,2.27432,2.27466,2.27432,2.27466,12000000.0
2006-05-04 03:18:00,2.27472,2.27472,2.27442,2.27442,26500000.0
2006-05-04 03:19:00,2.27457,2.27457,2.27448,2.27448,8600000.0
2006-05-04 03:20:00,2.27451,2.27475,2.27425,2.27475,35300000.0
2006-05-04 03:21:00,2.27462,2.27491,2.27462,2.27474,39700000.0
2006-05-04 03:22:00,2.2749,2.2749,2.27474,2.2748,49300000.0
2006-05-04 03:23:00,2.27476,2.27488,2.27474,2.27474,25800000.0
2006-05-04 03:24:00,2.27481,2.27481,2.27466,2.27475,15000000.0
2006-05-04 03:25:00,2.2747,2.27483,2.2746,2.27483,32000000.0
2006-05-04 03:26:00,2.27465,2.27469,2.27448,2.27469,26300000.0
2006-05-04 03:27:00,2.27469,2.27484,2.27459,2.27478,22900000.0
2006-05-04 03:28:00,2.27476,2.27478,2.27457,2.27457,14300000.0
2006-05-04 03:29:00,2.27452,2.27469,2.27452,2.27469,17300000.0
2006-05-04 03:30:00,2.27476,2.27476,2.27455,2.27457,10200000.0
2006-05-04 03:31:00,2.27455,2.27464,2.27455,2.27462,32000000.0
2006-05-04 03:32:00,2.27452,2.27461,2.27444,2.27444,55900000.0
2006-05-04 03:33:00,2.27455,2.27467,2.27442,2.27464,43700000.0
2006-05-04 03:34:00,2.27469,2.27469,2.2744,2.2744,10500000.0
2006-05-04 03:35:00,2.27433,2.27459,2.27433,2.27445,64100000.0
2006-05-04 03:36:00,2.27455,2.27483,2.27455,2.27463,34200000.0
2006-05-04 03:37:00,2.27468,2.27478,2.27453,2.2746,32300000.0
2006-05-04 03:38:00,2.27459,2.27481,2.27449,2.27469,36900000.0
2006-05-04 03:39:00,2.2747,2.27479,2.27445,2.27479,34700000.0
2006-05-04 03:40:00,2.27473,2.27488,2.27465,2.27465,29800000.0
2006-05-04 03:41:00,2.27461,2.27474,2.27461,2.27463,19600000.0
2006-05-04 03:42:00,2.27479,2.27482,2.27456,2.27456,14100000.0
2006-05-04 03:43:00,2.27464,2.27475,2.27464,2.27475,12800000.0
2006-05-04 03:44:00,2.2746,2.27476,2.2746,2.2746,46700000.0
2006-05-04 03:45:00,2.27455,2.27478,2.27455,2.27478,35400000.0
2006-05-04 03:46:00,2.2748,2.2748,2.27478,2.27478,9500000.0
2006-05-04 03:47:00,2.27475,2.27493,2.2747,2.27488,42300000.0
2006-05-04 03:48:00,2.27485,2.27501,2.27474,2.27474,24600000.0
2006-05-04 03:49:00,2.27469,2.27484,2.27469,2.2747,21300000.0
2006-05-04 03:50:00,2.27472,2.27482,2.27468,2.27475,18800000.0
2006-05-04 03:51:00,2.275,2.275,2.27484,2.27484,39800000.0
2006-05-04 03:52:00,2.27477,2.27477,2.27477,2.27477,10700000.0
2006-05-04 03:53:00,2.27473,2.27484,2.27467,2.27468,44700000.0
2006-05-04 03:54:00,2.2747,2.27492,2.2747,2.27483,38400000.0
2006-05-04 03:55:00,2.27491,2.27491,2.2747,2.27487,32700000.0
2006-05-04 03:56:00,2.2749,2.2749,2.27467,2.27471,42100000.0
2006-05-04 03:57:00,2.27485,2.27485,2.27475,2.27475,15500000.0
2006-05-04 03:58:00,2.2748,2.27501,2.27472,2.27501,16500000.0
2006-05-04 03:59:00,2.27495,2.27495,2.27476,2.27486,28400000.0
2006-05-04 04:00:00,2.2748,2.27482,2.27475,2.27475,29800000.0
2006-05-04 04:01:00,2.27468,2.27487,2.27468,2.27475,14400000.0
2006-05-04 04:02:00,2.2748,2.2748,2.2747,2.27472,12200000.0
2006-05-04 04:03:00,2.27485,2.275,2.27473,2.27473,27200000.0
2006-05-04 04:04:00,2.27477,2.27501,2.27477,2.27501,32099999.0
2006-05-04 04:05:00,2.27495,2.2751,2.27492,2.27502,29500000.0
2006-05-04 04:06:00,2.27505,2.27505,2.275,2.27502,11800000.0
2006-05-04 04:07:00,2.275,2.275,2.27481,2.27494,33600000.0
2006-05-04 04:08:00,2.27499,2.27529,2.27499,2.27506,25100000.0
2006-05-04 04:09:00,2.2751,2.27515,2.27503,2.27508,22100000.0
2006-05-04 04:10:00,2.27504,2.27534,2.27494,2.27516,24800000.0
2006-05-04 04:11:00,2.27519,2.27522,2.27506,2.27522,16000000.0
2006-05-04 04:12:00,2.27517,2.2755,2.27514,2.2755,30900000.0
2006-05-04 04:13:00,2.2754,2.2754,2.27525,2.27538,15900000.0
2006-05-04 04:14:00,2.27543,2.27562,2.27537,2.27537,32100000.0
2006-05-04 04:15:00,2.27531,2.27544,2.27527,2.27537,21400000.0
2006-05-04 04:16:00,2.27542,2.27542,2.27517,2.27525,35900000.0
2006-05-04 04:17:00,2.27537,2.27537,2.27523,2.27523,14200000.0
2006-05-04 04:18:00,2.27545,2.27545,2.2753,2.2753,4500000.0
2006-05-04 04:19:00,2.27535,2.27535,2.27522,2.27522,8800000.0
2006-05-04 04:20:00,2.27535,2.27535,2.2753,2.2753,10400000.0
2006-05-04 04:21:00,2.27536,2.27579,2.27531,2.27579,22400000.0
2006-05-04 04:22:00,2.27575,2.27575,2.27556,2.2756,8400000.0
2006-05-04 04:23:00,2.27538,2.27538,2.27534,2.27534,10100000.0
2006-05-04 04:24:00,2.27528,2.27542,2.2752,2.2752,43100000.0
2006-05-04 04:25:00,2.27543,2.27565,2.27537,2.27553,24700000.0
2006-05-04 04:26:00,2.27581,2.27588,2.27568,2.27585,41900000.0
2006-05-04 04:27:00,2.27579,2.27595,2.27579,2.27586,19100000.0
2006-05-04 04:28:00,2.27593,2.27614,2.27593,2.27598,37700000.0
2006-05-04 04:29:00,2.27602,2.27602,2.27569,2.27569,18000000.0
2006-05-04 04:30:00,2.27572,2.27597,2.27572,2.27575,47800000.0
2006-05-04 04:31:00,2.27567,2.27573,2.27567,2.27573,7800000.0
2006-05-04 04:32:00,2.27569,2.27602,2.27569,2.27602,25200000.0
2006-05-04 04:33:00,2.27589,2.27589,2.27572,2.27584,31700000.0
2006-05-04 04:34:00,2.27585,2.276,2.27583,2.27589,27500000.0
2006-05-04 04:35:00,2.27577,2.27587,2.27577,2.27587,13600000.0
2006-05-04 04:36:00,2.27569,2.27569,2.27557,2.27561,24800000.0
2006-05-04 04:37:00,2.27555,2.27555,2.27553,2.27553,6200000.0
2006-05-04 04:38:00,2.27555,2.27573,2.27555,2.2756,22300000.0
2006-05-04 04:39:00,2.2755,2.27555,2.27529,2.27535,18700000.0
2006-05-04 04:40:00,2.2752,2.27545,2.2752,2.27545,22300000.0
2006-05-04 04:41:00,2.2753,2.27532,2.27516,2.27531,19700000.0
2006-05-04 04:42:00,2.27532,2.27552,2.27523,2.27545,47100000.0
2006-05-04 04:43:00,2.27545,2.27545,2.27535,2.27535,15200000.0
2006-05-04 04:44:00,2.27533,2.27542,2.27516,2.27516,14400000.0
2006-05-04 04:45:00,2.27514,2.27521,2.27511,2.27515,20600000.0
2006-05-04 04:46:00,2.2751,2.27517,2.2751,2.27511,26600000.0
2006-05-04 04:47:00,2.27505,2.27515,2.27505,2.27505,30100000.0
2006-05-04 04:48:00,2.27514,2.27523,2.27514,2.27516,8800000.0
2006-05-04 04:49:00,2.27546,2.27546,2.2752,2.2752,21000000.0
2006-05-04 04:50:00,2.2752,2.27532,2.2752,2.2753,14900000.0
2006-05-04 04:51:00,2.27529,2.27529,2.27513,2.27529,31900000.0
2006-05-04 04:52:00,2.27529,2.27529,2.27512,2.27515,24200000.0
2006-05-04 04:53:00,2.27526,2.27526,2.2751,2.27514,15900000.0
2006-05-04 04:54:00,2.27505,2.27515,2.27503,2.27503,12700000.0
2006-05-04 04:55:00,2.27515,2.27515,2.275,2.2751,29700000.0
2006-05-04 04:56:00,2.27511,2.27518,2.27511,2.27518,8000000.0
2006-05-04 04:57:00,2.27522,2.27532,2.27515,2.2752,24700000.0
2006-05-04 04:58:00,2.27525,2.2753,2.27513,2.27522,18300000.0
2006-05-04 04:59:00,2.27518,2.2752,2.27518,2.2752,7000000.0
2006-05-04 05:00:00,2.27525,2.27531,2.27519,2.27527,36400000.0
2006-05-04 05:01:00,2.27528,2.27533,2.27528,2.2753,17400000.0
2006-05-04 05:02:00,2.2753,2.2754,2.27522,2.2753,25300000.0
2006-05-04 05:03:00,2.27527,2.27527,2.27527,2.27527,12700000.0
2006-05-04 05:04:00,2.27522,2.27528,2.27522,2.27528,11200000.0
2006-05-04 05:05:00,2.27528,2.27528,2.27509,2.27509,16800000.0
2006-05-04 05:06:00,2.27501,2.27521,2.27501,2.2752,40400000.0
2006-05-04 05:07:00,2.27527,2.27534,2.27514,2.27523,22100000.0
2006-05-04 05:08:00,2.27529,2.27529,2.27497,2.275,25400000.0
2006-05-04 05:09:00,2.27497,2.27523,2.27497,2.2751,19800000.0
2006-05-04 05:10:00,2.2751,2.2751,2.27493,2.27501,21400000.0
2006-05-04 05:11:00,2.27484,2.27523,2.27484,2.27523,34900000.0
2006-05-04 05:12:00,2.27528,2.27546,2.2752,2.27546,12600000.0
2006-05-04 05:13:00,2.27533,2.27547,2.27525,2.27542,40100000.0
2006-05-04 05:14:00,2.2754,2.2754,2.27533,2.27535,27400000.0
2006-05-04 05:15:00,2.27554,2.27581,2.27554,2.27569,28000000.0
2006-05-04 05:16:00,2.2756,2.27582,2.2756,2.2757,29000000.0
2006-05-04 05:17:00,2.2757,2.27602,2.2757,2.27591,29800000.0
2006-05-04 05:18:00,2.2759,2.27607,2.27588,2.27598,38900000.0
2006-05-04 05:19:00,2.27594,2.27594,2.27552,2.27575,41000000.0
2006-05-04 05:20:00,2.27554,2.27568,2.27551,2.27567,35500000.0
2006-05-04 05:21:00,2.27563,2.27581,2.27549,2.27554,62600000.0
2006-05-04 05:22:00,2.27536,2.2755,2.27526,2.2755,28500000.0
2006-05-04 05:23:00,2.27558,2.27575,2.27554,2.2756,28600000.0
2006-05-04 05:24:00,2.27541,2.27542,2.27521,2.27521,19200000.0
2006-05-04 05:25:00,2.27533,2.27557,2.27531,2.27531,19600000.0
2006-05-04 05:26:00,2.27537,2.27544,2.27519,2.27523,34000000.0
2006-05-04 05:27:00,2.27515,2.2753,2.27512,2.2753,24000000.0
2006-05-04 05:28:00,2.27531,2.27545,2.27526,2.27543,34700000.0
2006-05-04 05:29:00,2.27543,2.27562,2.27537,2.27562,24000000.0
2006-05-04 05:30:00,2.2756,2.27611,2.2756,2.27582,62100000.0
2006-05-04 05:31:00,2.27586,2.27606,2.27586,2.27596,28900000.0
2006-05-04 05:32:00,2.27617,2.27617,2.27592,2.27593,41700000.0
2006-05-04 05:33:00,2.27604,2.27606,2.27592,2.27592,37900001.0
2006-05-04 05:34:00,2.27592,2.27624,2.27575,2.27624,31300000.0
2006-05-04 05:35:00,2.27611,2.27611,2.27584,2.27602,37700000.0
2006-05-04 05:36:00,2.27593,2.27601,2.27577,2.27601,46700000.0
2006-05-04 05:37:00,2.27623,2.27631,2.27612,2.27616,51700000.0
2006-05-04 05:38:00,2.27626,2.27631,2.27603,2.27631,62000000.0
2006-05-04 05:39:00,2.27628,2.27659,2.27628,2.27642,33200000.0
2006-05-04 05:40:00,2.27618,2.27637,2.27614,2.27617,33200000.0
2006-05-04 05:41:00,2.27612,2.27629,2.27612,2.27622,20800000.0
2006-05-04 05:42:00,2.27611,2.2764,2.2761,2.27629,39600000.0
2006-05-04 05:43:00,2.2762,2.2762,2.27593,2.27593,20200000.0
2006-05-04 05:44:00,2.27585,2.27636,2.27585,2.27616,35500000.0
2006-05-04 05:45:00,2.27599,2.27599,2.2759,2.2759,25900000.0
2006-05-04 05:46:00,2.27608,2.2765,2.27608,2.2765,31000000.0
2006-05-04 05:47:00,2.27674,2.27704,2.2767,2.27704,30100000.0
2006-05-04 05:48:00,2.27713,2.27713,2.27676,2.27681,46300000.0
2006-05-04 05:49:00,2.27682,2.27711,2.27682,2.27683,47400000.0
2006-05-04 05:50:00,2.27686,2.27697,2.27673,2.27697,23800000.0
2006-05-04 05:51:00,2.27686,2.27686,2.27678,2.27678,21600000.0
2006-05-04 05:52:00,2.27692,2.27698,2.27692,2.27698,4100000.0
2006-05-04 05:53:00,2.27697,2.27713,2.27692,2.27702,43700000.0
2006-05-04 05:54:00,2.27693,2.27703,2.27693,2.27694,35600000.0
2006-05-04 05:55:00,2.27702,2.27728,2.27702,2.27715,63800000.0
2006-05-04 05:56:00,2.27714,2.27716,2.27705,2.27706,14200000.0
2006-05-04 05:57:00,2.27697,2.27731,2.27697,2.27703,23800000.0
2006-05-04 05:58:00,2.2769,2.27709,2.27683,2.27683,47000000.0
2006-05-04 05:59:00,2.27698,2.27715,2.27698,2.27707,25500000.0
2006-05-04 06:00:00,2.27696,2.27708,2.27688,2.27688,33800000.0
2006-05-04 06:01:00,2.27694,2.27694,2.27623,2.27631,30100000.0
2006-05-04 06:02:00,2.27625,2.27656,2.27625,2.27655,29100000.0
2006-05-04 06:03:00,2.27662,2.2771,2.27662,2.2771,23600000.0
2006-05-04 06:04:00,2.27706,2.27706,2.27704,2.27704,5600000.0
2006-05-04 06:05:00,2.27685,2.27688,2.27677,2.27688,15000000.0
2006-05-04 06:06:00,2.27679,2.2768,2.27644,2.27662,55100000.0
2006-05-04 06:07:00,2.27671,2.27703,2.27662,2.27662,32500000.0
2006-05-04 06:08:00,2.2766,2.27683,2.27641,2.27673,30700000.0
2006-05-04 06:09:00,2.27691,2.27706,2.27677,2.27684,24500000.0
2006-05-04 06:10:00,2.27683,2.2772,2.27663,2.2772,29100000.0
2006-05-04 06:11:00,2.27721,2.27721,2.27698,2.27713,31400000.0
2006-05-04 06:12:00,2.27714,2.2773,2.2771,2.2771,31500000.0
2006-05-04 06:13:00,2.27705,2.27719,2.27705,2.27717,14800000.0
2006-05-04 06:14:00,2.27709,2.27714,2.27697,2.27697,27900000.0
2006-05-04 06:15:00,2.27703,2.27705,2.2768,2.2768,25400000.0
2006-05-04 06:16:00,2.27695,2.27695,2.27673,2.27683,22700000.0
2006-05-04 06:17:00,2.27681,2.27693,2.2767,2.27682,15900000.0
2006-05-04 06:18:00,2.27686,2.27693,2.27677,2.27693,20900000.0
2006-05-04 06:19:00,2.27701,2.27728,2.27701,2.27713,38900000.0
2006-05-04 06:20:00,2.27719,2.27731,2.27719,2.27731,21600000.0
2006-05-04 06:21:00,2.2773,2.2774,2.2772,2.2774,27600000.0
2006-05-04 06:22:00,2.27733,2.27738,2.27715,2.27738,40000000.0
2006-05-04 06:23:00,2.27726,2.27726,2.27697,2.27705,48300000.0
2006-05-04 06:24:00,2.27722,2.27733,2.27717,2.27717,26000000.0
2006-05-04 06:25:00,2.27707,2.27732,2.27707,2.2771,46200000.0
2006-05-04 06:26:00,2.2772,2.27734,2.2772,2.27727,29800000.0
2006-05-04 06:27:00,2.27719,2.27719,2.27675,2.27675,44300000.0
2006-05-04 06:28:00,2.27681,2.27691,2.27673,2.27673,27200000.0
2006-05-04 06:29:00,2.27669,2.277,2.27655,2.27694,27300000.0
2006-05-04 06:30:00,2.27711,2.27711,2.27683,2.27683,7200000.0
2006-05-04 06:31:00,2.27681,2.27713,2.27677,2.27696,37400000.0
2006-05-04 06:32:00,2.27705,2.27714,2.27687,2.27698,36700000.0
2006-05-04 06:33:00,2.27681,2.27681,2.27668,2.27673,35700000.0
2006-05-04 06:34:00,2.27681,2.27705,2.27668,2.27692,52400000.0
2006-05-04 06:35:00,2.27661,2.27679,2.27636,2.27668,57800000.0
2006-05-04 06:36:00,2.27674,2.27685,2.27646,2.27662,40700000.0
2006-05-04 06:37:00,2.27672,2.27678,2.27657,2.27668,28400000.0
2006-05-04 06:38:00,2.2766,2.27676,2.27645,2.27653,44300000.0
2006-05-04 06:39:00,2.27664,2.27685,2.27649,2.2765,43300000.0
2006-05-04 06:40:00,2.27663,2.27663,2.2765,2.27652,17600000.0
2006-05-04 06:41:00,2.27661,2.27701,2.27646,2.27701,16400000.0
2006-05-04 06:42:00,2.27707,2.27709,2.27677,2.27683,35900000.0
2006-05-04 06:43:00,2.2769,2.2769,2.27677,2.27685,32900000.0
2006-05-04 06:44:00,2.27685,2.27696,2.27676,2.27676,17400000.0
2006-05-04 06:45:00,2.27651,2.27686,2.27651,2.27686,22400000.0
2006-05-04 06:46:00,2.27697,2.27701,2.27685,2.27697,35300000.0
2006-05-04 06:47:00,2.27692,2.2772,2.27681,2.2772,51700000.0
2006-05-04 06:48:00,2.27719,2.27728,2.27697,2.27697,41200000.0
2006-05-04 06:49:00,2.27702,2.27721,2.27697,2.277,36700000.0
2006-05-04 06:50:00,2.27711,2.27752,2.27711,2.27735,30400000.0
2006-05-04 06:51:00,2.2773,2.27733,2.27716,2.27733,19000000.0
2006-05-04 06:52:00,2.2773,2.2773,2.27701,2.27716,29000000.0
2006-05-04 06:53:00,2.2771,2.27735,2.27703,2.2773,23500000.0
2006-05-04 06:54:00,2.27742,2.27747,2.27717,2.27717,26900000.0
2006-05-04 06:55:00,2.27711,2.27718,2.27702,2.27702,44199998.0
2006-05-04 06:56:00,2.27697,2.27717,2.27693,2.27693,41000001.0
2006-05-04 06:57:00,2.27695,2.277,2.27693,2.277,15800000.0
2006-05-04 06:58:00,2.27695,2.27722,2.27695,2.277,46600000.0
2006-05-04 06:59:00,2.27701,2.27714,2.27699,2.27706,33400000.0
2006-05-04 07:00:00,2.27685,2.27687,2.27622,2.2766,34100000.0
2006-05-04 07:01:00,2.2767,2.27675,2.2767,2.27675,8800000.0
2006-05-04 07:02:00,2.27681,2.2772,2.27681,2.2772,25500000.0
2006-05-04 07:03:00,2.27717,2.27751,2.27658,2.27664,39000000.0
2006-05-04 07:04:00,2.27665,2.27745,2.27665,2.27732,64200000.0
2006-05-04 07:05:00,2.27731,2.27731,2.27691,2.27693,24400000.0
2006-05-04 07:06:00,2.27678,2.27678,2.27653,2.27676,42800000.0
2006-05-04 07:07:00,2.27675,2.27697,2.27668,2.27676,31100000.0
2006-05-04 07:08:00,2.27682,2.27708,2.27682,2.27692,26600000.0
2006-05-04 07:09:00,2.27693,2.27693,2.27672,2.27685,19300000.0
2006-05-04 07:10:00,2.27649,2.27674,2.27649,2.27672,24900000.0
2006-05-04 07:11:00,2.27681,2.27684,2.2765,2.27684,47100000.0
2006-05-04 07:12:00,2.2768,2.27695,2.27674,2.27687,18800000.0
2006-05-04 07:13:00,2.27687,2.2771,2.27683,2.2771,45500000.0
2006-05-04 07:14:00,2.2771,2.27727,2.27685,2.27685,22500000.0
2006-05-04 07:15:00,2.27701,2.2771,2.27687,2.27695,51600000.0
2006-05-04 07:16:00,2.27697,2.27697,2.27687,2.27687,19000000.0
2006-05-04 07:17:00,2.27663,2.27692,2.27663,2.27675,29500000.0
2006-05-04 07:18:00,2.27678,2.27704,2.27674,2.27704,58700000.0
2006-05-04 07:19:00,2.27706,2.27722,2.27696,2.27709,30700000.0
2006-05-04 07:20:00,2.27707,2.27727,2.27705,2.27726,46400000.0
2006-05-04 07:21:00,2.27725,2.27744,2.27721,2.27744,33100000.0
2006-05-04 07:22:00,2.27714,2.27724,2.27694,2.27694,16000000.0
2006-05-04 07:23:00,2.27694,2.27694,2.27658,2.27677,35200000.0
2006-05-04 07:24:00,2.27702,2.27702,2.27677,2.2769,48300000.0
2006-05-04 07:25:00,2.2768,2.27692,2.27677,2.2768,20000000.0
2006-05-04 07:26:00,2.27683,2.27697,2.27683,2.27689,35900000.0
2006-05-04 07:27:00,2.27695,2.27713,2.27695,2.27713,12000000.0
2006-05-04 07:28:00,2.27703,2.27722,2.27697,2.27722,30400000.0
2006-05-04 07:29:00,2.27711,2.27711,2.27686,2.27693,29400000.0
2006-05-04 07:30:00,2.2769,2.2769,2.27656,2.27656,25200000.0
2006-05-04 07:31:00,2.2764,2.27642,2.27565,2.27585,26500000.0
2006-05-04 07:32:00,2.27608,2.27628,2.27589,2.27604,28600000.0
2006-05-04 07:33:00,2.27587,2.27587,2.27555,2.2757,24000000.0
2006-05-04 07:34:00,2.27561,2.27596,2.27561,2.27569,23800000.0
2006-05-04 07:35:00,2.27567,2.27583,2.27561,2.27578,24700000.0
2006-05-04 07:36:00,2.27599,2.27599,2.27577,2.27577,27400000.0
2006-05-04 07:37:00,2.27579,2.27598,2.27571,2.27582,42400000.0
2006-05-04 07:38:00,2.27591,2.27611,2.27591,2.27611,29600000.0
2006-05-04 07:39:00,2.27602,2.27615,2.2759,2.27609,27800000.0
2006-05-04 07:40:00,2.27607,2.27626,2.27584,2.27595,50000000.0
2006-05-04 07:41:00,2.2761,2.27616,2.27559,2.27559,35400000.0
2006-05-04 07:42:00,2.27545,2.27562,2.27539,2.27555,34400000.0
2006-05-04 07:43:00,2.27539,2.27554,2.27529,2.27539,30600000.0
2006-05-04 07:44:00,2.27553,2.27581,2.27543,2.27581,16600000.0
2006-05-04 07:45:00,2.27595,2.27595,2.27549,2.27549,78899998.0
2006-05-04 07:46:00,2.27549,2.27584,2.27542,2.27584,54100000.0
2006-05-04 07:47:00,2.27578,2.2758,2.2756,2.27567,43800001.0
2006-05-04 07:48:00,2.27564,2.27568,2.27546,2.27562,28600000.0
2006-05-04 07:49:00,2.27568,2.27568,2.27556,2.27558,35200000.0
2006-05-04 07:50:00,2.27563,2.27568,2.27559,2.27564,28500000.0
2006-05-04 07:51:00,2.27563,2.27586,2.27547,2.27547,31300000.0
2006-05-04 07:52:00,2.27561,2.27575,2.27554,2.27558,31700000.0
2006-05-04 07:53:00,2.27552,2.27552,2.27537,2.27549,37400000.0
2006-05-04 07:54:00,2.27542,2.27554,2.27537,2.27539,20800000.0
2006-05-04 07:55:00,2.27558,2.27616,2.27558,2.27591,14400000.0
2006-05-04 07:56:00,2.27619,2.27636,2.27607,2.27625,33300000.0
2006-05-04 07:57:00,2.27644,2.27644,2.27615,2.27639,31100000.0
2006-05-04 07:58:00,2.27656,2.27656,2.27628,2.27632,33700000.0
2006-05-04 07:59:00,2.27627,2.27651,2.27616,2.27634,19400000.0
2006-05-04 08:00:00,2.27654,2.27656,2.27627,2.27637,32600000.0
2006-05-04 08:01:00,2.27642,2.27657,2.27633,2.27657,56100000.0
2006-05-04 08:02:00,2.27646,2.27665,2.27644,2.27664,23300000.0
2006-05-04 08:03:00,2.2767,2.27701,2.27659,2.27701,29200000.0
2006-05-04 08:04:00,2.27694,2.27694,2.27671,2.27684,43600000.0
2006-05-04 08:05:00,2.27676,2.27695,2.27676,2.27694,16800000.0
2006-05-04 08:06:00,2.27697,2.27729,2.27697,2.27729,66500000.0
2006-05-04 08:07:00,2.27739,2.27739,2.27685,2.2769,26400000.0
2006-05-04 08:08:00,2.27697,2.277,2.27679,2.27681,53400000.0
2006-05-04 08:09:00,2.27684,2.27702,2.27657,2.27699,43100000.0
2006-05-04 08:10:00,2.27688,2.27688,2.27648,2.27657,29300000.0
2006-05-04 08:11:00,2.27676,2.27692,2.27659,2.27692,36300000.0
2006-05-04 08:12:00,2.27693,2.27709,2.27687,2.27698,43600000.0
2006-05-04 08:13:00,2.27693,2.27693,2.27648,2.27653,52100000.0
2006-05-04 08:14:00,2.27672,2.27672,2.27623,2.27623,39100000.0
2006-05-04 08:15:00,2.2766,2.27679,2.27657,2.27663,20800000.0
2006-05-04 08:16:00,2.27656,2.27696,2.27649,2.2768,33500000.0
2006-05-04 08:17:00,2.27679,2.27708,2.27679,2.27687,27200000.0
2006-05-04 08:18:00,2.27697,2.27697,2.27675,2.27679,22900000.0
2006-05-04 08:19:00,2.27684,2.27688,2.27665,2.27687,42700000.0
2006-05-04 08:20:00,2.27663,2.27695,2.27654,2.27695,36600000.0
2006-05-04 08:21:00,2.27711,2.27741,2.27711,2.27741,32300000.0
2006-05-04 08:22:00,2.27758,2.27776,2.27748,2.27748,35900000.0
2006-05-04 08:23:00,2.27735,2.27765,2.2772,2.27764,26900000.0
2006-05-04 08:24:00,2.27756,2.27777,2.27751,2.27755,42500000.0
2006-05-04 08:25:00,2.27766,2.2782,2.27758,2.2782,28700000.0
2006-05-04 08:26:00,2.27817,2.2783,2.27794,2.27794,40800000.0
2006-05-04 08:27:00,2.27785,2.27792,2.27756,2.27765,19200000.0
2006-05-04 08:28:00,2.27744,2.27746,2.27718,2.27718,39600000.0
2006-05-04 08:29:00,2.27704,2.27723,2.27697,2.27709,32000000.0
2006-05-04 08:30:00,2.27697,2.27738,2.27697,2.27725,35400000.0
2006-05-04 08:31:00,2.27735,2.27735,2.27697,2.27709,50800000.0
2006-05-04 08:32:00,2.27718,2.2772,2.27697,2.27697,26800000.0
2006-05-04 08:33:00,2.27703,2.27704,2.27667,2.27667,16500000.0
2006-05-04 08:34:00,2.27649,2.27649,2.2747,2.2747,59800000.0
2006-05-04 08:35:00,2.27474,2.27496,2.27441,2.27496,28600000.0
2006-05-04 08:36:00,2.27489,2.27521,2.27471,2.27512,31400000.0
2006-05-04 08:37:00,2.27511,2.27572,2.27511,2.27572,27700000.0
2006-05-04 08:38:00,2.2761,2.27677,2.2761,2.27674,19200000.0
2006-05-04 08:39:00,2.27688,2.27713,2.27672,2.277,31200000.0
2006-05-04 08:40:00,2.27694,2.27714,2.27678,2.27709,28200000.0
2006-05-04 08:41:00,2.27682,2.27699,2.27662,2.27687,65200001.0
2006-05-04 08:42:00,2.27712,2.27724,2.27675,2.27715,45700000.0
2006-05-04 08:43:00,2.27719,2.27728,2.27641,2.27641,24700000.0
2006-05-04 08:44:00,2.27624,2.27633,2.27565,2.27565,35900000.0
2006-05-04 08:45:00,2.27557,2.27591,2.27557,2.27582,39300000.0
2006-05-04 08:46:00,2.27571,2.27653,2.2757,2.27653,23000000.0
2006-05-04 08:47:00,2.27674,2.27691,2.27642,2.27686,47300000.0
2006-05-04 08:48:00,2.27673,2.27695,2.2766,2.2766,42300000.0
2006-05-04 08:49:00,2.27667,2.27667,2.27635,2.27635,21200000.0
2006-05-04 08:50:00,2.27646,2.27678,2.27646,2.27665,18500000.0
2006-05-04 08:51:00,2.27667,2.27699,2.27663,2.27663,39100000.0
2006-05-04 08:52:00,2.27671,2.27709,2.2767,2.27702,55100000.0
2006-05-04 08:53:00,2.27686,2.27686,2.27646,2.27667,32200000.0
2006-05-04 08:54:00,2.27674,2.27708,2.27674,2.277,27700000.0
2006-05-04 08:55:00,2.27694,2.27706,2.27676,2.27684,54300000.0
2006-05-04 08:56:00,2.27661,2.27695,2.27658,2.27685,29200000.0
2006-05-04 08:57:00,2.2768,2.2772,2.27673,2.2772,57300000.0
2006-05-04 08:58:00,2.27738,2.27769,2.27711,2.27769,39500000.0
2006-05-04 08:59:00,2.27788,2.27797,2.27731,2.27737,62200000.0
2006-05-04 09:00:00,2.27736,2.27756,2.27714,2.27714,38800000.0
2006-05-04 09:01:00,2.27733,2.27741,2.27701,2.27724,31100000.0
2006-05-04 09:02:00,2.2772,2.27749,2.27708,2.2773,22700000.0
2006-05-04 09:03:00,2.27739,2.27774,2.27733,2.27774,40400000.0
2006-05-04 09:04:00,2.27803,2.27813,2.27782,2.278,41500000.0
2006-05-04 09:05:00,2.27785,2.27814,2.2778,2.27785,38700000.0
2006-05-04 09:06:00,2.27779,2.27813,2.27778,2.27801,49000000.0
2006-05-04 09:07:00,2.27794,2.27839,2.27794,2.27839,43000000.0
2006-05-04 09:08:00,2.27844,2.27856,2.2781,2.2781,17800000.0
2006-05-04 09:09:00,2.27832,2.27863,2.27807,2.27831,27800000.0
2006-05-04 09:10:00,2.27841,2.27898,2.2784,2.27857,52200000.0
2006-05-04 09:11:00,2.27841,2.27841,2.27788,2.27806,30100000.0
2006-05-04 09:12:00,2.27818,2.27839,2.27784,2.27825,37700000.0
2006-05-04 09:13:00,2.27818,2.27904,2.27815,2.27893,43400000.0
2006-05-04 09:14:00,2.2789,2.27893,2.27779,2.27784,33800000.0
2006-05-04 09:15:00,2.27783,2.27783,2.27723,2.27738,28300000.0
2006-05-04 09:16:00,2.27741,2.27741,2.27657,2.27678,43700000.0
2006-05-04 09:17:00,2.27708,2.27733,2.27693,2.27719,50500000.0
2006-05-04 09:18:00,2.27711,2.27766,2.27711,2.27766,23100000.0
2006-05-04 09:19:00,2.27766,2.27773,2.27734,2.27734,33900000.0
2006-05-04 09:20:00,2.27703,2.27709,2.27677,2.27677,33900000.0
2006-05-04 09:21:00,2.27701,2.27722,2.27682,2.27703,29300000.0
2006-05-04 09:22:00,2.27699,2.27699,2.27648,2.27651,49800000.0
2006-05-04 09:23:00,2.27659,2.27714,2.27655,2.27714,35300000.0
2006-05-04 09:24:00,2.27713,2.27739,2.27698,2.27739,45700000.0
2006-05-04 09:25:00,2.27726,2.27728,2.27692,2.27699,26900000.0
2006-05-04 09:26:00,2.27702,2.27708,2.27687,2.27705,22000000.0
2006-05-04 09:27:00,2.27719,2.27744,2.27698,2.27741,33000000.0
2006-05-04 09:28:00,2.2774,2.2774,2.27702,2.27706,17900000.0
2006-05-04 09:29:00,2.27681,2.27681,2.27653,2.27659,20300000.0
2006-05-04 09:30:00,2.27663,2.27696,2.27651,2.27687,19400000.0
2006-05-04 09:31:00,2.27688,2.27688,2.27657,2.27659,46200000.0
2006-05-04 09:32:00,2.2766,2.27662,2.27627,2.2765,45400000.0
2006-05-04 09:33:00,2.27661,2.27668,2.2763,2.2763,25900000.0
2006-05-04 09:34:00,2.27631,2.27646,2.27622,2.27625,52200000.0
2006-05-04 09:35:00,2.27637,2.27675,2.27637,2.27652,32900000.0
2006-05-04 09:36:00,2.27655,2.27685,2.27651,2.27663,28700000.0
2006-05-04 09:37:00,2.27633,2.27655,2.27625,2.2764,24600000.0
2006-05-04 09:38:00,2.27646,2.27677,2.27642,2.27677,43100000.0
2006-05-04 09:39:00,2.27663,2.27663,2.27637,2.27642,42800000.0
2006-05-04 09:40:00,2.27649,2.2766,2.27643,2.27644,40600000.0
2006-05-04 09:41:00,2.27643,2.27663,2.2764,2.27653,44700000.0
2006-05-04 09:42:00,2.27635,2.27648,2.27626,2.27631,44800000.0
2006-05-04 09:43:00,2.27639,2.27639,2.276,2.27608,29400000.0
2006-05-04 09:44:00,2.27617,2.27631,2.27605,2.27628,21200000.0
2006-05-04 09:45:00,2.27606,2.27654,2.27606,2.27643,30600000.0
2006-05-04 09:46:00,2.27658,2.27665,2.27654,2.27654,25100000.0
2006-05-04 09:47:00,2.27634,2.27637,2.27614,2.27614,40200000.0
2006-05-04 09:48:00,2.27606,2.27606,2.27556,2.27597,32000000.0
2006-05-04 09:49:00,2.27602,2.27602,2.27559,2.27559,37500000.0
2006-05-04 09:50:00,2.27566,2.27566,2.27564,2.27564,4800000.0
2006-05-04 09:51:00,2.27619,2.27637,2.27589,2.27637,39000000.0
2006-05-04 09:52:00,2.27679,2.27679,2.27641,2.27653,37000000.0
2006-05-04 09:53:00,2.27636,2.27643,2.27599,2.276,32500000.0
2006-05-04 09:54:00,2.27604,2.27623,2.276,2.27623,24400000.0
2006-05-04 09:55:00,2.27619,2.27619,2.27589,2.27606,17700000.0
2006-05-04 09:56:00,2.27619,2.27641,2.27613,2.27625,39400000.0
2006-05-04 09:57:00,2.27632,2.27644,2.27621,2.27624,47000000.0
2006-05-04 09:58:00,2.27641,2.27644,2.27618,2.27638,30700000.0
2006-05-04 09:59:00,2.27647,2.27647,2.27625,2.2763,39400000.0
2006-05-04 10:00:00,2.27616,2.27674,2.27616,2.27674,35100000.0
2006-05-04 10:01:00,2.27709,2.27713,2.27686,2.27709,23800000.0
2006-05-04 10:02:00,2.27741,2.27777,2.27728,2.27765,42400000.0
2006-05-04 10:03:00,2.27763,2.27796,2.27751,2.27778,26300000.0
2006-05-04 10:04:00,2.27787,2.27787,2.2775,2.27752,54200000.0
2006-05-04 10:05:00,2.27758,2.27782,2.27751,2.2777,63000000.0
2006-05-04 10:06:00,2.27776,2.27798,2.27769,2.27769,32300000.0
2006-05-04 10:07:00,2.27797,2.27804,2.27777,2.27785,31600000.0
2006-05-04 10:08:00,2.27775,2.27808,2.27767,2.27795,29600000.0
2006-05-04 10:09:00,2.27779,2.27796,2.27768,2.2778,33200000.0
2006-05-04 10:10:00,2.2778,2.27802,2.27774,2.2779,32400000.0
2006-05-04 10:11:00,2.27785,2.27806,2.27778,2.27795,41100000.0
2006-05-04 10:12:00,2.27813,2.27829,2.27788,2.27823,39800000.0
2006-05-04 10:13:00,2.27821,2.27863,2.27821,2.27863,16200000.0
2006-05-04 10:14:00,2.27882,2.27888,2.27827,2.27859,38900000.0
2006-05-04 10:15:00,2.27907,2.27946,2.27832,2.27832,41000000.0
2006-05-04 10:16:00,2.27807,2.27824,2.27786,2.2779,42300000.0
2006-05-04 10:17:00,2.27776,2.27794,2.27758,2.2778,45500000.0
2006-05-04 10:18:00,2.27759,2.2777,2.27732,2.27767,36700000.0
2006-05-04 10:19:00,2.2776,2.27778,2.27754,2.2776,40500000.0
2006-05-04 10:20:00,2.27763,2.27779,2.27762,2.27762,32000000.0
2006-05-04 10:21:00,2.27749,2.27758,2.27717,2.27758,32700000.0
2006-05-04 10:22:00,2.27727,2.27765,2.27727,2.27762,46700000.0
2006-05-04 10:23:00,2.27757,2.27764,2.27748,2.2776,43200000.0
2006-05-04 10:24:00,2.27761,2.27761,2.27747,2.27761,19700000.0
2006-05-04 10:25:00,2.27738,2.27759,2.2773,2.27734,38300000.0
2006-05-04 10:26:00,2.27739,2.27746,2.2772,2.27737,37500000.0
2006-05-04 10:27:00,2.27728,2.27745,2.27713,2.27713,69699998.0
2006-05-04 10:28:00,2.27704,2.27708,2.27702,2.27703,35800000.0
2006-05-04 10:29:00,2.277,2.2771,2.27695,2.2771,52699999.0
2006-05-04 10:30:00,2.27743,2.2801,2.27743,2.28006,27300000.0
2006-05-04 10:31:00,2.28026,2.2806,2.28001,2.28029,31100000.0
2006-05-04 10:32:00,2.27727,2.27894,2.27727,2.27894,23000000.0
2006-05-04 10:33:00,2.27912,2.27923,2.27891,2.27905,47900000.0
2006-05-04 10:34:00,2.27883,2.27948,2.27877,2.27896,45200000.0
2006-05-04 10:35:00,2.27884,2.2793,2.27874,2.27925,29300000.0
2006-05-04 10:36:00,2.27916,2.27927,2.27897,2.27901,29900000.0
2006-05-04 10:37:00,2.27903,2.27924,2.27898,2.27898,89999999.0
2006-05-04 10:38:00,2.27913,2.27932,2.27906,2.2792,19200000.0
2006-05-04 10:39:00,2.27899,2.2793,2.27899,2.27922,23900000.0
2006-05-04 10:40:00,2.27933,2.27933,2.27864,2.27864,43900000.0
2006-05-04 10:41:00,2.27861,2.27867,2.27847,2.27863,51300000.0
2006-05-04 10:42:00,2.2785,2.27861,2.27836,2.27861,24700000.0
2006-05-04 10:43:00,2.27854,2.27885,2.27854,2.27885,21900000.0
2006-05-04 10:44:00,2.27889,2.27915,2.27879,2.27898,40700000.0
2006-05-04 10:45:00,2.27901,2.2793,2.27901,2.2793,33300000.0
2006-05-04 10:46:00,2.2793,2.2793,2.27894,2.27905,33800000.0
2006-05-04 10:47:00,2.27895,2.27911,2.27881,2.27911,16600000.0
2006-05-04 10:48:00,2.27918,2.27924,2.27912,2.27913,56300000.0
2006-05-04 10:49:00,2.27907,2.2792,2.27897,2.2792,40100000.0
2006-05-04 10:50:00,2.27899,2.27922,2.27887,2.27901,46700000.0
2006-05-04 10:51:00,2.27905,2.27924,2.27894,2.27912,46099999.0
2006-05-04 10:52:00,2.27922,2.27927,2.27888,2.27888,17400000.0
2006-05-04 10:53:00,2.27897,2.27927,2.27897,2.27909,31800000.0
2006-05-04 10:54:00,2.27911,2.27936,2.27904,2.27904,43200001.0
2006-05-04 10:55:00,2.27906,2.27906,2.27853,2.27881,46200000.0
2006-05-04 10:56:00,2.27853,2.27853,2.27806,2.27824,25300000.0
2006-05-04 10:57:00,2.27813,2.27842,2.27803,2.27842,39600000.0
2006-05-04 10:58:00,2.27832,2.27904,2.27832,2.27873,32300000.0
2006-05-04 10:59:00,2.27868,2.27872,2.27833,2.27845,51600000.0
2006-05-04 11:00:00,2.27842,2.27845,2.2782,2.27845,22000000.0
2006-05-04 11:01:00,2.27847,2.27872,2.27842,2.27859,38200000.0
2006-05-04 11:02:00,2.27881,2.27902,2.27868,2.27893,26800000.0
2006-05-04 11:03:00,2.2787,2.2787,2.27845,2.27845,13800000.0
2006-05-04 11:04:00,2.27854,2.27887,2.27845,2.27877,44600000.0
2006-05-04 11:05:00,2.27873,2.27894,2.27866,2.27866,27500000.0
2006-05-04 11:06:00,2.27898,2.27917,2.27898,2.27917,26200000.0
2006-05-04 11:07:00,2.27902,2.2794,2.27902,2.27934,35000000.0
2006-05-04 11:08:00,2.27937,2.27951,2.27893,2.27893,18400000.0
2006-05-04 11:09:00,2.27879,2.27896,2.27879,2.27894,16000000.0
2006-05-04 11:10:00,2.27891,2.27921,2.27891,2.279,19200000.0
2006-05-04 11:11:00,2.27885,2.27885,2.27827,2.27831,41800000.0
2006-05-04 11:12:00,2.27823,2.2787,2.27816,2.2787,29700000.0
2006-05-04 11:13:00,2.27872,2.27872,2.27852,2.27863,49700000.0
2006-05-04 11:14:00,2.2788,2.27884,2.27867,2.27868,54800000.0
2006-05-04 11:15:00,2.27859,2.27897,2.27859,2.27897,80699999.0
2006-05-04 11:16:00,2.27875,2.27901,2.27873,2.2789,34800000.0
2006-05-04 11:17:00,2.27894,2.27898,2.27884,2.27897,38500000.0
2006-05-04 11:18:00,2.27919,2.2793,2.27909,2.2793,34600000.0
2006-05-04 11:19:00,2.27903,2.27903,2.27872,2.27887,19800000.0
2006-05-04 11:20:00,2.27903,2.27933,2.27903,2.2793,78000000.0
2006-05-04 11:21:00,2.279,2.279,2.27858,2.27887,33400000.0
2006-05-04 11:22:00,2.27884,2.27898,2.2787,2.27891,22300000.0
2006-05-04 11:23:00,2.27885,2.27893,2.27872,2.27881,32500000.0
2006-05-04 11:24:00,2.27893,2.27924,2.2788,2.2792,39000000.0
2006-05-04 11:25:00,2.27926,2.27926,2.27903,2.27903,49100000.0
2006-05-04 11:26:00,2.27919,2.27947,2.27919,2.27944,10000000.0
2006-05-04 11:27:00,2.27947,2.27965,2.27946,2.2796,50100000.0
2006-05-04 11:28:00,2.27965,2.27975,2.27954,2.27975,49600000.0
2006-05-04 11:29:00,2.27969,2.27971,2.27933,2.27955,74300001.0
2006-05-04 11:30:00,2.27958,2.27969,2.27951,2.27969,37300000.0
2006-05-04 11:31:00,2.27957,2.27974,2.27948,2.27974,40400000.0
2006-05-04 11:32:00,2.27954,2.27974,2.2795,2.27973,34800000.0
2006-05-04 11:33:00,2.27968,2.27978,2.27964,2.27964,25200000.0
2006-05-04 11:34:00,2.27951,2.27951,2.2793,2.27945,60200000.0
2006-05-04 11:35:00,2.27956,2.27971,2.27935,2.27935,44800000.0
2006-05-04 11:36:00,2.27947,2.27975,2.27946,2.27975,34700000.0
2006-05-04 11:37:00,2.27975,2.27975,2.27962,2.27962,31100000.0
2006-05-04 11:38:00,2.27941,2.27959,2.27939,2.27955,62400001.0
2006-05-04 11:39:00,2.27966,2.27979,2.27959,2.27976,50800000.0
2006-05-04 11:40:00,2.27965,2.27986,2.27955,2.27955,50400000.0
2006-05-04 11:41:00,2.2795,2.27992,2.2795,2.27992,26700000.0
2006-05-04 11:42:00,2.27989,2.28,2.27975,2.27977,29200000.0
2006-05-04 11:43:00,2.27972,2.27993,2.27972,2.2798,25300000.0
2006-05-04 11:44:00,2.27975,2.27981,2.27971,2.27976,22000000.0
2006-05-04 11:45:00,2.27976,2.2799,2.2796,2.2799,27100000.0
2006-05-04 11:46:00,2.28003,2.28011,2.27981,2.27986,40900000.0
2006-05-04 11:47:00,2.28013,2.28013,2.28008,2.28012,19900000.0
2006-05-04 11:48:00,2.27996,2.28007,2.27978,2.28005,31200000.0
2006-05-04 11:49:00,2.28,2.28,2.2797,2.27987,26800000.0
2006-05-04 11:50:00,2.27982,2.27995,2.27982,2.27987,28300000.0
2006-05-04 11:51:00,2.27996,2.27996,2.27972,2.27984,49400000.0
2006-05-04 11:52:00,2.27992,2.28001,2.2798,2.28001,39300000.0
2006-05-04 11:53:00,2.27986,2.27993,2.2797,2.2799,35400000.0
2006-05-04 11:54:00,2.27994,2.27997,2.27974,2.27985,46100000.0
2006-05-04 11:55:00,2.27984,2.28003,2.2797,2.2797,37300000.0
2006-05-04 11:56:00,2.27988,2.28008,2.27983,2.28006,62299999.0
2006-05-04 11:57:00,2.2802,2.28038,2.28012,2.28012,41900000.0
2006-05-04 11:58:00,2.28012,2.28014,2.27939,2.27939,16900000.0
2006-05-04 11:59:00,2.27959,2.28002,2.27959,2.27979,34000000.0
2006-05-04 12:00:00,2.27992,2.2801,2.27983,2.28003,33200000.0
2006-05-04 12:01:00,2.28018,2.28064,2.28018,2.28064,49000000.0
2006-05-04 12:02:00,2.28055,2.28101,2.28043,2.28081,37200001.0
2006-05-04 12:03:00,2.28063,2.28092,2.28055,2.28092,40000000.0
2006-05-04 12:04:00,2.28072,2.2809,2.28066,2.28066,39500000.0
2006-05-04 12:05:00,2.28076,2.28082,2.28062,2.28068,49000000.0
2006-05-04 12:06:00,2.28095,2.28124,2.2809,2.28124,49699999.0
2006-05-04 12:07:00,2.28119,2.28119,2.28094,2.28094,46100000.0
2006-05-04 12:08:00,2.2811,2.28137,2.28094,2.28118,55200000.0
2006-05-04 12:09:00,2.28133,2.28139,2.28122,2.28122,30000000.0
2006-05-04 12:10:00,2.28125,2.28125,2.28102,2.28111,21500000.0
2006-05-04 12:11:00,2.28122,2.28122,2.28108,2.2812,49400000.0
2006-05-04 12:12:00,2.28114,2.28138,2.28112,2.28138,16500000.0
2006-05-04 12:13:00,2.28138,2.2815,2.28117,2.28128,21200000.0
2006-05-04 12:14:00,2.28157,2.28179,2.28136,2.28175,44200000.0
2006-05-04 12:15:00,2.28181,2.28221,2.28181,2.28188,52200000.0
2006-05-04 12:16:00,2.28186,2.28216,2.28178,2.28197,43100000.0
2006-05-04 12:17:00,2.28197,2.28209,2.28178,2.28183,33900000.0
2006-05-04 12:18:00,2.28196,2.28214,2.28182,2.28182,59200000.0
2006-05-04 12:19:00,2.28181,2.28253,2.28177,2.28237,27400000.0
2006-05-04 12:20:00,2.2822,2.2822,2.28185,2.28203,17500000.0
2006-05-04 12:21:00,2.28188,2.28201,2.28166,2.28166,35800000.0
2006-05-04 12:22:00,2.28158,2.28175,2.28146,2.28168,34200000.0
2006-05-04 12:23:00,2.28172,2.28201,2.28157,2.28201,54300000.0
2006-05-04 12:24:00,2.28195,2.28216,2.28176,2.28216,43399999.0
2006-05-04 12:25:00,2.28256,2.28275,2.28236,2.28256,30200000.0
2006-05-04 12:26:00,2.28258,2.28302,2.28258,2.28283,43000000.0
2006-05-04 12:27:00,2.28292,2.28299,2.28248,2.28261,33300000.0
2006-05-04 12:28:00,2.28263,2.28276,2.28252,2.28266,25700000.0
2006-05-04 12:29:00,2.2827,2.28303,2.28267,2.28282,46200000.0
2006-05-04 12:30:00,2.28272,2.28296,2.28255,2.28286,26100000.0
2006-05-04 12:31:00,2.28273,2.283,2.28273,2.28279,21300000.0
2006-05-04 12:32:00,2.28262,2.28262,2.28247,2.28261,42400000.0
2006-05-04 12:33:00,2.28252,2.28265,2.28214,2.28229,33600000.0
2006-05-04 12:34:00,2.28231,2.28286,2.28218,2.28286,11600000.0
2006-05-04 12:35:00,2.2829,2.2829,2.28264,2.2829,25400000.0
2006-05-04 12:36:00,2.28293,2.28293,2.28256,2.28276,28800000.0
2006-05-04 12:37:00,2.28305,2.2834,2.28282,2.28333,36500000.0
2006-05-04 12:38:00,2.28315,2.28322,2.28294,2.28294,40700000.0
2006-05-04 12:39:00,2.28281,2.28281,2.28232,2.28232,15200000.0
2006-05-04 12:40:00,2.2821,2.28234,2.28176,2.28176,32100000.0
2006-05-04 12:41:00,2.28172,2.28173,2.2815,2.28164,55600000.0
2006-05-04 12:42:00,2.28165,2.28214,2.28165,2.28181,70200000.0
2006-05-04 12:43:00,2.28184,2.28227,2.28184,2.28218,21600000.0
2006-05-04 12:44:00,2.28219,2.28239,2.28209,2.28225,42600001.0
2006-05-04 12:45:00,2.2822,2.2822,2.28188,2.28213,31800000.0
2006-05-04 12:46:00,2.28202,2.28226,2.28186,2.28194,26500000.0
2006-05-04 12:47:00,2.28174,2.282,2.28156,2.28156,54400000.0
2006-05-04 12:48:00,2.28135,2.2815,2.2812,2.28131,22100000.0
2006-05-04 12:49:00,2.28137,2.28137,2.28113,2.28137,43100000.0
2006-05-04 12:50:00,2.28137,2.2814,2.28114,2.28122,34100000.0
2006-05-04 12:51:00,2.28093,2.28093,2.28062,2.28066,34200000.0
2006-05-04 12:52:00,2.28079,2.28116,2.28079,2.28105,27900000.0
2006-05-04 12:53:00,2.28127,2.28145,2.28124,2.28144,29200000.0
2006-05-04 12:54:00,2.28141,2.28144,2.28131,2.28141,36500000.0
2006-05-04 12:55:00,2.28146,2.28172,2.28146,2.2816,40900000.0
2006-05-04 12:56:00,2.28162,2.28199,2.28155,2.2818,28200000.0
2006-05-04 12:57:00,2.28198,2.28227,2.2818,2.28203,39000000.0
2006-05-04 12:58:00,2.2821,2.28235,2.2821,2.28224,41100000.0
2006-05-04 12:59:00,2.28197,2.28246,2.28183,2.28246,57100000.0
2006-05-04 13:00:00,2.28249,2.28252,2.28137,2.28161,44100000.0
2006-05-04 13:01:00,2.28184,2.28192,2.28152,2.28152,47000000.0
2006-05-04 13:02:00,2.2816,2.28196,2.2816,2.28175,33600000.0
2006-05-04 13:03:00,2.28181,2.28205,2.2817,2.2817,30700000.0
2006-05-04 13:04:00,2.28171,2.2818,2.28162,2.28179,31900000.0
2006-05-04 13:05:00,2.28167,2.28167,2.2812,2.28147,27100000.0
2006-05-04 13:06:00,2.28153,2.28189,2.28153,2.28182,37800000.0
2006-05-04 13:07:00,2.28197,2.28207,2.2819,2.28203,27100000.0
2006-05-04 13:08:00,2.28202,2.28233,2.28202,2.28212,56000000.0
2006-05-04 13:09:00,2.28195,2.28225,2.28195,2.28225,23900000.0
2006-05-04 13:10:00,2.28228,2.28247,2.28217,2.28233,34000000.0
2006-05-04 13:11:00,2.28243,2.28244,2.2822,2.2822,36200000.0
2006-05-04 13:12:00,2.2821,2.28214,2.2819,2.2819,16800000.0
2006-05-04 13:13:00,2.28187,2.2823,2.28187,2.28207,40600000.0
2006-05-04 13:14:00,2.282,2.28209,2.282,2.28205,32300000.0
2006-05-04 13:15:00,2.28196,2.28201,2.28183,2.28195,42900000.0
2006-05-04 13:16:00,2.28158,2.28168,2.28145,2.2815,33200000.0
2006-05-04 13:17:00,2.28133,2.28133,2.28107,2.28107,29100000.0
2006-05-04 13:18:00,2.28111,2.2812,2.28093,2.28107,35900000.0
2006-05-04 13:19:00,2.2812,2.28153,2.2812,2.28153,35300000.0
2006-05-04 13:20:00,2.28157,2.28174,2.28147,2.28174,17500000.0
2006-05-04 13:21:00,2.2819,2.2819,2.28157,2.28163,25700000.0
2006-05-04 13:22:00,2.28171,2.28184,2.28156,2.28161,26000000.0
2006-05-04 13:23:00,2.28165,2.28176,2.28155,2.28166,36600000.0
2006-05-04 13:24:00,2.28165,2.28177,2.28138,2.28143,29800000.0
2006-05-04 13:25:00,2.28168,2.28175,2.28135,2.28165,50700000.0
2006-05-04 13:26:00,2.28166,2.28166,2.28133,2.28144,31900000.0
2006-05-04 13:27:00,2.28137,2.28204,2.28137,2.28204,33400000.0
2006-05-04 13:28:00,2.28216,2.28219,2.28194,2.282,29300000.0
2006-05-04 13:29:00,2.28203,2.28203,2.28183,2.28183,44500000.0
2006-05-04 13:30:00,2.28197,2.28213,2.28184,2.28209,42600000.0
2006-05-04 13:31:00,2.28193,2.2822,2.28193,2.28216,38500000.0
2006-05-04 13:32:00,2.28223,2.28246,2.28217,2.28236,54900000.0
2006-05-04 13:33:00,2.28244,2.28287,2.28244,2.28273,43500000.0
2006-05-04 13:34:00,2.2828,2.28302,2.28262,2.28265,33900000.0
2006-05-04 13:35:00,2.28256,2.28257,2.28223,2.28229,41500000.0
2006-05-04 13:36:00,2.28224,2.28266,2.28214,2.28266,49700000.0
2006-05-04 13:37:00,2.28244,2.28244,2.28216,2.28221,16800000.0
2006-05-04 13:38:00,2.28242,2.28249,2.28233,2.28248,31300000.0
2006-05-04 13:39:00,2.28249,2.28252,2.28212,2.2822,57200000.0
2006-05-04 13:40:00,2.28224,2.2824,2.28212,2.2824,33600000.0
2006-05-04 13:41:00,2.28243,2.28243,2.28223,2.28223,33400000.0
2006-05-04 13:42:00,2.28228,2.28245,2.28228,2.28245,40900000.0
2006-05-04 13:43:00,2.28229,2.28247,2.28218,2.28228,26500000.0
2006-05-04 13:44:00,2.28243,2.28252,2.28227,2.28227,38500000.0
2006-05-04 13:45:00,2.28225,2.28242,2.28216,2.28225,28700000.0
2006-05-04 13:46:00,2.28234,2.28273,2.28234,2.28253,56500000.0
2006-05-04 13:47:00,2.28249,2.28249,2.28211,2.2823,59300000.0
2006-05-04 13:48:00,2.28243,2.28273,2.28229,2.28229,52400000.0
2006-05-04 13:49:00,2.28234,2.28243,2.28217,2.28218,47900000.0
2006-05-04 13:50:00,2.28221,2.28229,2.28216,2.28221,14400000.0
2006-05-04 13:51:00,2.28194,2.28205,2.28162,2.28162,36000000.0
2006-05-04 13:52:00,2.28184,2.2821,2.28164,2.28209,53700000.0
2006-05-04 13:53:00,2.28214,2.28216,2.28175,2.28206,49200000.0
2006-05-04 13:54:00,2.2821,2.28227,2.28182,2.2821,39400000.0
2006-05-04 13:55:00,2.28216,2.28216,2.28163,2.28168,36700000.0
2006-05-04 13:56:00,2.28148,2.28211,2.28145,2.28209,29100000.0
2006-05-04 13:57:00,2.28218,2.2827,2.28203,2.2827,30000000.0
2006-05-04 13:58:00,2.28272,2.28272,2.2824,2.2826,27600000.0
2006-05-04 13:59:00,2.28245,2.28278,2.28245,2.2826,29900000.0
2006-05-04 14:00:00,2.28254,2.2828,2.28251,2.28275,24200000.0
2006-05-04 14:01:00,2.28264,2.28294,2.28252,2.28294,23000000.0
2006-05-04 14:02:00,2.28271,2.28271,2.28234,2.28236,43800000.0
2006-05-04 14:03:00,2.28233,2.28252,2.28225,2.28252,17800000.0
2006-05-04 14:04:00,2.28252,2.2826,2.2825,2.28254,44500000.0
2006-05-04 14:05:00,2.28244,2.28258,2.28244,2.28252,18800000.0
2006-05-04 14:06:00,2.28248,2.28266,2.2824,2.28244,54199999.0
2006-05-04 14:07:00,2.28238,2.28254,2.28227,2.28254,31800000.0
2006-05-04 14:08:00,2.2827,2.28286,2.28252,2.28271,40700000.0
2006-05-04 14:09:00,2.28289,2.28298,2.28266,2.28276,23600000.0
2006-05-04 14:10:00,2.28281,2.28281,2.28248,2.28257,74200000.0
2006-05-04 14:11:00,2.28258,2.28272,2.28241,2.28256,44500000.0
2006-05-04 14:12:00,2.28292,2.28292,2.28253,2.28273,25000000.0
2006-05-04 14:13:00,2.28267,2.28267,2.28248,2.28249,46200000.0
2006-05-04 14:14:00,2.28258,2.28286,2.28249,2.28286,39800000.0
2006-05-04 14:15:00,2.28265,2.28265,2.28243,2.2826,43900000.0
2006-05-04 14:16:00,2.28245,2.28271,2.28236,2.28265,59100000.0
2006-05-04 14:17:00,2.28273,2.28351,2.28273,2.28329,29300000.0
2006-05-04 14:18:00,2.28324,2.28336,2.28313,2.28313,24400000.0
2006-05-04 14:19:00,2.28343,2.28376,2.28315,2.28325,52300000.0
2006-05-04 14:20:00,2.28322,2.28327,2.28298,2.28312,44000000.0
2006-05-04 14:21:00,2.28268,2.28268,2.28201,2.28201,26400000.0
2006-05-04 14:22:00,2.28207,2.28226,2.28153,2.2816,36200000.0
2006-05-04 14:23:00,2.28171,2.28225,2.28171,2.28219,32100000.0
2006-05-04 14:24:00,2.28205,2.28224,2.28199,2.2821,57200000.0
2006-05-04 14:25:00,2.28208,2.2824,2.28208,2.2822,21100000.0
2006-05-04 14:26:00,2.28226,2.28247,2.28215,2.28245,55500000.0
2006-05-04 14:27:00,2.28254,2.28267,2.28217,2.28243,29700000.0
2006-05-04 14:28:00,2.28234,2.28247,2.28227,2.28247,13200000.0
2006-05-04 14:29:00,2.28268,2.28284,2.28263,2.28273,42700000.0
2006-05-04 14:30:00,2.28285,2.28296,2.28248,2.28248,45300000.0
2006-05-04 14:31:00,2.2824,2.28252,2.28217,2.28252,34100000.0
2006-05-04 14:32:00,2.28229,2.28229,2.28191,2.28195,32300000.0
2006-05-04 14:33:00,2.28167,2.28176,2.27983,2.27983,23000000.0
2006-05-04 14:34:00,2.27917,2.27965,2.27884,2.27965,22700000.0
2006-05-04 14:35:00,2.27958,2.28031,2.27953,2.27996,27900000.0
2006-05-04 14:36:00,2.27966,2.28012,2.27956,2.27988,27900000.0
2006-05-04 14:37:00,2.27962,2.27999,2.27933,2.27999,35400000.0
2006-05-04 14:38:00,2.27995,2.28026,2.27971,2.27971,36700000.0
2006-05-04 14:39:00,2.27964,2.27973,2.27932,2.27945,41700000.0
2006-05-04 14:40:00,2.27955,2.28014,2.27955,2.27978,27100000.0
2006-05-04 14:41:00,2.27957,2.27967,2.27891,2.27898,35600000.0
2006-05-04 14:42:00,2.27929,2.27929,2.27876,2.27893,30500000.0
2006-05-04 14:43:00,2.27893,2.27914,2.27882,2.27914,39400000.0
2006-05-04 14:44:00,2.27914,2.27939,2.27899,2.2792,32600000.0
2006-05-04 14:45:00,2.27936,2.27936,2.27893,2.27926,40300000.0
2006-05-04 14:46:00,2.2792,2.27938,2.2791,2.2791,14200000.0
2006-05-04 14:47:00,2.27916,2.27926,2.27897,2.27909,31400000.0
2006-05-04 14:48:00,2.27914,2.27945,2.27914,2.27939,18500000.0
2006-05-04 14:49:00,2.27943,2.27968,2.27921,2.27968,21600000.0
2006-05-04 14:50:00,2.27953,2.28049,2.27953,2.28049,21200000.0
2006-05-04 14:51:00,2.28036,2.28051,2.28014,2.28026,30100000.0
2006-05-04 14:52:00,2.28053,2.28092,2.28044,2.28079,47500000.0
2006-05-04 14:53:00,2.28086,2.28159,2.28086,2.28152,40100000.0
2006-05-04 14:54:00,2.28154,2.28154,2.28124,2.2814,39900000.0
2006-05-04 14:55:00,2.28131,2.28165,2.2812,2.28146,38800000.0
2006-05-04 14:56:00,2.28137,2.28198,2.28129,2.28162,35700000.0
2006-05-04 14:57:00,2.2814,2.28152,2.28124,2.28125,24700000.0
2006-05-04 14:58:00,2.28122,2.28122,2.28062,2.2807,40900000.0
2006-05-04 14:59:00,2.28095,2.28125,2.28094,2.2811,38900000.0
2006-05-04 15:00:00,2.2811,2.28133,2.28096,2.28115,44100000.0
2006-05-04 15:01:00,2.281,2.28118,2.28085,2.28087,38900000.0
2006-05-04 15:02:00,2.28078,2.28078,2.28045,2.28053,34600000.0
2006-05-04 15:03:00,2.28023,2.28046,2.27998,2.28016,35000000.0
2006-05-04 15:04:00,2.28006,2.28017,2.27957,2.2798,67400000.0
2006-05-04 15:05:00,2.28,2.2801,2.27948,2.27962,55000000.0
2006-05-04 15:06:00,2.2795,2.28004,2.2795,2.27984,31000000.0
2006-05-04 15:07:00,2.27961,2.27982,2.27951,2.27961,28600000.0
2006-05-04 15:08:00,2.27929,2.27929,2.27889,2.27893,26900000.0
2006-05-04 15:09:00,2.27877,2.27913,2.27859,2.27859,26300000.0
2006-05-04 15:10:00,2.27839,2.27899,2.27835,2.27899,50200000.0
2006-05-04 15:11:00,2.27907,2.27952,2.27904,2.27942,42900000.0
2006-05-04 15:12:00,2.27927,2.27947,2.27917,2.27925,32000001.0
2006-05-04 15:13:00,2.2795,2.2797,2.27932,2.27932,26800000.0
2006-05-04 15:14:00,2.27957,2.27985,2.27943,2.27943,27600000.0
2006-05-04 15:15:00,2.27957,2.27962,2.27929,2.27946,35300000.0
2006-05-04 15:16:00,2.27955,2.27995,2.27949,2.27981,33000000.0
2006-05-04 15:17:00,2.27993,2.28024,2.27986,2.28013,49300000.0
2006-05-04 15:18:00,2.2804,2.28055,2.28019,2.28055,21400000.0
2006-05-04 15:19:00,2.2804,2.28048,2.28019,2.28019,43600000.0
2006-05-04 15:20:00,2.28018,2.28032,2.27987,2.27987,37500000.0
2006-05-04 15:21:00,2.27989,2.28025,2.27988,2.28011,30900000.0
2006-05-04 15:22:00,2.28007,2.28029,2.27979,2.28004,29500000.0
2006-05-04 15:23:00,2.27981,2.28001,2.27969,2.27989,71099999.0
2006-05-04 15:24:00,2.27999,2.28023,2.27979,2.27991,34200000.0
2006-05-04 15:25:00,2.28,2.28,2.27969,2.27969,37300000.0
2006-05-04 15:26:00,2.27964,2.28017,2.27964,2.28001,36800000.0
2006-05-04 15:27:00,2.2801,2.28065,2.2801,2.28059,24000000.0
2006-05-04 15:28:00,2.28054,2.28082,2.28047,2.28062,45800000.0
2006-05-04 15:29:00,2.28052,2.2806,2.28033,2.28043,33900000.0
2006-05-04 15:30:00,2.28033,2.28089,2.28033,2.28063,23500000.0
2006-05-04 15:31:00,2.28064,2.28064,2.28042,2.28059,39000000.0
2006-05-04 15:32:00,2.28082,2.28088,2.28056,2.2808,41000000.0
2006-05-04 15:33:00,2.2808,2.281,2.28062,2.28062,25600000.0
2006-05-04 15:34:00,2.28078,2.28081,2.28021,2.28021,17700000.0
2006-05-04 15:35:00,2.28,2.28019,2.27965,2.27965,48300000.0
2006-05-04 15:36:00,2.2796,2.2796,2.27899,2.27932,52500000.0
2006-05-04 15:37:00,2.27969,2.27969,2.2793,2.2793,38100000.0
2006-05-04 15:38:00,2.27934,2.27976,2.27929,2.27957,41100000.0
2006-05-04 15:39:00,2.2799,2.28018,2.27974,2.27974,41000000.0
2006-05-04 15:40:00,2.27988,2.27996,2.27969,2.27969,33600000.0
2006-05-04 15:41:00,2.27971,2.27998,2.27946,2.27983,45700001.0
2006-05-04 15:42:00,2.27976,2.27987,2.27965,2.27977,32800000.0
2006-05-04 15:43:00,2.27951,2.27957,2.2793,2.27956,33200000.0
2006-05-04 15:44:00,2.27938,2.27969,2.27938,2.27947,50600001.0
2006-05-04 15:45:00,2.27939,2.27957,2.27923,2.27935,54400000.0
2006-05-04 15:46:00,2.27937,2.27963,2.27926,2.27952,28300000.0
2006-05-04 15:47:00,2.27964,2.27997,2.27961,2.27978,33600000.0
2006-05-04 15:48:00,2.27992,2.27992,2.27918,2.27918,45300000.0
2006-05-04 15:49:00,2.27941,2.28044,2.27941,2.28027,52400000.0
2006-05-04 15:50:00,2.28027,2.28047,2.28005,2.28005,26700000.0
2006-05-04 15:51:00,2.27985,2.27998,2.27961,2.27976,29800000.0
2006-05-04 15:52:00,2.27995,2.28003,2.27977,2.28003,32600000.0
2006-05-04 15:53:00,2.27977,2.27979,2.2796,2.2796,26700000.0
2006-05-04 15:54:00,2.2795,2.27995,2.2795,2.27967,35800000.0
2006-05-04 15:55:00,2.27951,2.2796,2.27932,2.27932,21500000.0
2006-05-04 15:56:00,2.27931,2.27957,2.27931,2.2795,18200000.0
2006-05-04 15:57:00,2.27962,2.27964,2.27874,2.27874,36800000.0
2006-05-04 15:58:00,2.2787,2.27908,2.2787,2.2789,48699999.0
2006-05-04 15:59:00,2.27891,2.27912,2.2788,2.27912,38600000.0
2006-05-04 16:00:00,2.27934,2.27946,2.2788,2.27885,35900000.0
2006-05-04 16:01:00,2.27883,2.27883,2.27856,2.27877,19200000.0
2006-05-04 16:02:00,2.27914,2.27919,2.27872,2.27886,36000000.0
2006-05-04 16:03:00,2.27901,2.27901,2.27834,2.2784,37900000.0
2006-05-04 16:04:00,2.2784,2.27842,2.27708,2.27708,35200000.0
2006-05-04 16:05:00,2.27721,2.27734,2.27706,2.27716,27600000.0
2006-05-04 16:06:00,2.27707,2.27736,2.27694,2.27716,19500000.0
2006-05-04 16:07:00,2.27709,2.2771,2.27603,2.27604,30400000.0
2006-05-04 16:08:00,2.27622,2.27657,2.27617,2.27656,28600000.0
2006-05-04 16:09:00,2.27664,2.27688,2.27662,2.27672,26800000.0
2006-05-04 16:10:00,2.27658,2.2773,2.27658,2.2773,17600000.0
2006-05-04 16:11:00,2.27745,2.27752,2.27695,2.27704,35000000.0
2006-05-04 16:12:00,2.27708,2.27747,2.27696,2.27747,62900000.0
2006-05-04 16:13:00,2.27741,2.27743,2.27725,2.27741,30000000.0
2006-05-04 16:14:00,2.27752,2.27752,2.27727,2.27743,54300000.0
2006-05-04 16:15:00,2.2773,2.2773,2.27672,2.27684,27500000.0
2006-05-04 16:16:00,2.27674,2.27674,2.27645,2.27661,24800000.0
2006-05-04 16:17:00,2.27669,2.27684,2.27648,2.27684,51200000.0
2006-05-04 16:18:00,2.2764,2.2764,2.27566,2.27582,27300000.0
2006-05-04 16:19:00,2.27562,2.27592,2.27525,2.27531,22700000.0
2006-05-04 16:20:00,2.27512,2.2753,2.27484,2.27501,26400000.0
2006-05-04 16:21:00,2.27523,2.27569,2.27523,2.27553,27100000.0
2006-05-04 16:22:00,2.2757,2.27607,2.27561,2.27567,52400000.0
2006-05-04 16:23:00,2.27552,2.27591,2.27552,2.27582,39300000.0
2006-05-04 16:24:00,2.27567,2.27612,2.27545,2.27594,48300000.0
2006-05-04 16:25:00,2.27611,2.27643,2.276,2.27636,42400000.0
2006-05-04 16:26:00,2.27639,2.2764,2.27603,2.27617,28600000.0
2006-05-04 16:27:00,2.27611,2.27651,2.27605,2.27622,49100000.0
2006-05-04 16:28:00,2.27631,2.27638,2.27599,2.27599,31300000.0
2006-05-04 16:29:00,2.27586,2.27629,2.27586,2.2759,31500000.0
2006-05-04 16:30:00,2.27578,2.27608,2.27573,2.27593,28800000.0
2006-05-04 16:31:00,2.27587,2.27608,2.2757,2.2757,36400000.0
2006-05-04 16:32:00,2.27576,2.27588,2.27562,2.27567,34000000.0
2006-05-04 16:33:00,2.27562,2.2758,2.27525,2.27525,30800000.0
2006-05-04 16:34:00,2.27502,2.27524,2.275,2.275,35800000.0
2006-05-04 16:35:00,2.27501,2.27527,2.27498,2.27516,38800000.0
2006-05-04 16:36:00,2.27509,2.27521,2.27496,2.2752,46400000.0
2006-05-04 16:37:00,2.27523,2.27549,2.27505,2.27533,42700000.0
2006-05-04 16:38:00,2.27521,2.27553,2.27517,2.27517,33200000.0
2006-05-04 16:39:00,2.27522,2.27526,2.27497,2.27501,31300000.0
2006-05-04 16:40:00,2.27517,2.27517,2.2748,2.27508,30800000.0
2006-05-04 16:41:00,2.27527,2.27555,2.27511,2.2753,44800000.0
2006-05-04 16:42:00,2.27544,2.27562,2.27493,2.27493,29800000.0
2006-05-04 16:43:00,2.27475,2.27505,2.27454,2.27478,41900000.0
2006-05-04 16:44:00,2.27456,2.27499,2.27456,2.27476,30300000.0
2006-05-04 16:45:00,2.27523,2.27558,2.27515,2.27558,53000000.0
2006-05-04 16:46:00,2.2755,2.27554,2.27524,2.2753,36600000.0
2006-05-04 16:47:00,2.27497,2.2752,2.27478,2.27485,48000000.0
2006-05-04 16:48:00,2.27478,2.27503,2.27471,2.27471,32300000.0
2006-05-04 16:49:00,2.27495,2.27542,2.27495,2.2752,17200000.0
2006-05-04 16:50:00,2.27509,2.27509,2.27455,2.2748,40100000.0
2006-05-04 16:51:00,2.27494,2.27494,2.27456,2.27478,45700000.0
2006-05-04 16:52:00,2.27466,2.27513,2.27462,2.27501,33500000.0
2006-05-04 16:53:00,2.27473,2.27501,2.27473,2.27494,26600000.0
2006-05-04 16:54:00,2.27481,2.27481,2.27432,2.27442,53600000.0
2006-05-04 16:55:00,2.27442,2.27468,2.27412,2.27412,23900000.0
2006-05-04 16:56:00,2.27409,2.27439,2.27409,2.27431,54800000.0
2006-05-04 16:57:00,2.27413,2.2745,2.27405,2.27426,28300000.0
2006-05-04 16:58:00,2.27423,2.27429,2.27383,2.27391,45600000.0
2006-05-04 16:59:00,2.27406,2.27421,2.27329,2.27333,27500000.0
2006-05-04 17:00:00,2.27321,2.27377,2.27305,2.27366,55800000.0
2006-05-04 17:01:00,2.27382,2.27382,2.2733,2.27348,29500000.0
2006-05-04 17:02:00,2.27328,2.27363,2.27323,2.27354,26700000.0
2006-05-04 17:03:00,2.27351,2.27378,2.27338,2.27353,28300000.0
2006-05-04 17:04:00,2.27313,2.27313,2.27251,2.27252,29800000.0
2006-05-04 17:05:00,2.27253,2.27298,2.27245,2.27298,20400000.0
2006-05-04 17:06:00,2.27293,2.27293,2.27254,2.27261,31500000.0
2006-05-04 17:07:00,2.27273,2.27273,2.27226,2.27245,38100000.0
2006-05-04 17:08:00,2.27257,2.27267,2.27188,2.27188,36900000.0
2006-05-04 17:09:00,2.27195,2.27223,2.27194,2.27215,35400000.0
2006-05-04 17:10:00,2.27238,2.27259,2.27223,2.27244,30000000.0
2006-05-04 17:11:00,2.27243,2.27338,2.27243,2.27337,25500000.0
2006-05-04 17:12:00,2.27338,2.27353,2.27319,2.27353,40000000.0
2006-05-04 17:13:00,2.27387,2.27468,2.27387,2.27467,23300000.0
2006-05-04 17:14:00,2.27468,2.27468,2.27428,2.27436,37300000.0
2006-05-04 17:15:00,2.27385,2.27385,2.27251,2.27259,26800000.0
2006-05-04 17:16:00,2.27269,2.27311,2.27269,2.27294,44800000.0
2006-05-04 17:17:00,2.27293,2.27303,2.27268,2.27285,28800000.0
2006-05-04 17:18:00,2.27301,2.27342,2.2729,2.27335,54600000.0
2006-05-04 17:19:00,2.27347,2.27364,2.27327,2.27342,28800000.0
2006-05-04 17:20:00,2.27329,2.27329,2.27235,2.27254,36200000.0
2006-05-04 17:21:00,2.27245,2.2727,2.27231,2.27231,43000000.0
2006-05-04 17:22:00,2.27235,2.27269,2.27224,2.27224,33300000.0
2006-05-04 17:23:00,2.27214,2.27272,2.27212,2.27272,34400000.0
2006-05-04 17:24:00,2.27272,2.27309,2.27266,2.27309,28400000.0
2006-05-04 17:25:00,2.27319,2.2734,2.27289,2.27306,22000000.0
2006-05-04 17:26:00,2.27297,2.27314,2.27295,2.27314,27600000.0
2006-05-04 17:27:00,2.2731,2.27327,2.27308,2.27308,17600000.0
2006-05-04 17:28:00,2.27308,2.27308,2.27296,2.27302,39700000.0
2006-05-04 17:29:00,2.27312,2.27333,2.27296,2.2731,34300000.0
2006-05-04 17:30:00,2.27305,2.27305,2.2724,2.2724,78900001.0
2006-05-04 17:31:00,2.27239,2.27239,2.2716,2.27162,23500000.0
2006-05-04 17:32:00,2.27178,2.27182,2.27124,2.27135,49800000.0
2006-05-04 17:33:00,2.27128,2.27174,2.27128,2.27148,36900000.0
2006-05-04 17:34:00,2.27143,2.27175,2.27125,2.27173,30800000.0
2006-05-04 17:35:00,2.27184,2.27194,2.27157,2.27175,47400000.0
2006-05-04 17:36:00,2.27181,2.27195,2.27142,2.27193,38000000.0
2006-05-04 17:37:00,2.27208,2.27229,2.27183,2.27198,46100000.0
2006-05-04 17:38:00,2.2719,2.27216,2.27169,2.27216,22400000.0
2006-05-04 17:39:00,2.27185,2.27209,2.27152,2.27152,47900000.0
2006-05-04 17:40:00,2.27132,2.27132,2.27085,2.27105,25600000.0
2006-05-04 17:41:00,2.27108,2.27138,2.27095,2.27136,30100000.0
2006-05-04 17:42:00,2.27154,2.2717,2.27141,2.27164,36000000.0
2006-05-04 17:43:00,2.27164,2.27169,2.27142,2.27142,26600000.0
2006-05-04 17:44:00,2.27134,2.27167,2.27134,2.27149,38300000.0
2006-05-04 17:45:00,2.27139,2.27154,2.27122,2.27146,31400000.0
2006-05-04 17:46:00,2.27163,2.27166,2.27125,2.27148,36500000.0
2006-05-04 17:47:00,2.27122,2.27154,2.27098,2.27154,45500000.0
2006-05-04 17:48:00,2.27155,2.27164,2.27098,2.27111,65400000.0
2006-05-04 17:49:00,2.2712,2.2712,2.27079,2.27082,24800000.0
2006-05-04 17:50:00,2.27076,2.27103,2.27036,2.27103,25600000.0
2006-05-04 17:51:00,2.27095,2.27102,2.27084,2.27088,32200000.0
2006-05-04 17:52:00,2.27094,2.27134,2.27094,2.27125,39100000.0
2006-05-04 17:53:00,2.27119,2.27152,2.27116,2.2715,28600000.0
2006-05-04 17:54:00,2.27156,2.27228,2.27144,2.27228,20400000.0
2006-05-04 17:55:00,2.27204,2.27232,2.27192,2.272,29000000.0
2006-05-04 17:56:00,2.27215,2.27245,2.27202,2.27245,23800000.0
2006-05-04 17:57:00,2.2725,2.27263,2.27234,2.2724,51000000.0
2006-05-04 17:58:00,2.27254,2.27276,2.27244,2.27276,33000000.0
2006-05-04 17:59:00,2.27279,2.27294,2.27265,2.27267,44500000.0
2006-05-04 18:00:00,2.27264,2.27272,2.27234,2.27234,37000000.0
2006-05-04 18:01:00,2.27237,2.27292,2.27237,2.27249,350699999.0
2006-05-04 18:02:00,2.27258,2.27292,2.27245,2.27265,348300000.0
2006-05-04 18:03:00,2.27275,2.27331,2.27256,2.27328,433700000.0
2006-05-04 18:04:00,2.27327,2.27331,2.2727,2.2732,293900000.0
2006-05-04 18:05:00,2.27317,2.27317,2.2727,2.27286,220800000.0
2006-05-04 18:06:00,2.27296,2.27312,2.27264,2.27295,398100001.0
2006-05-04 18:07:00,2.27292,2.27306,2.27264,2.27295,426000000.0
2006-05-04 18:08:00,2.27285,2.27325,2.27277,2.27294,426700000.0
2006-05-04 18:09:00,2.27295,2.27322,2.27269,2.27309,321100000.0
2006-05-04 18:10:00,2.27314,2.27349,2.27297,2.27349,255800000.0
2006-05-04 18:11:00,2.27354,2.274,2.27328,2.27369,230400000.0
2006-05-04 18:12:00,2.27381,2.27539,2.27381,2.27525,183800000.0
2006-05-04 18:13:00,2.27533,2.27574,2.27437,2.27437,136500000.0
2006-05-04 18:14:00,2.27437,2.27441,2.27403,2.27405,281800000.0
2006-05-04 18:15:00,2.27389,2.27402,2.27343,2.2736,333700001.0
2006-05-04 18:16:00,2.27366,2.27405,2.27366,2.27395,347300000.0
2006-05-04 18:17:00,2.27387,2.27407,2.27347,2.27375,163600000.0
2006-05-04 18:18:00,2.27375,2.27399,2.27359,2.2736,150400000.0
2006-05-04 18:19:00,2.27355,2.27393,2.27355,2.27362,285000000.0
2006-05-04 18:20:00,2.27355,2.27379,2.27339,2.27344,150500000.0
2006-05-04 18:21:00,2.27338,2.27378,2.27338,2.27363,202900000.0
2006-05-04 18:22:00,2.27353,2.27353,2.27289,2.27333,234300000.0
2006-05-04 18:23:00,2.27323,2.27343,2.27292,2.27343,380399999.0
2006-05-04 18:24:00,2.27339,2.27346,2.27304,2.2734,361400000.0
2006-05-04 18:25:00,2.27344,2.27348,2.27323,2.27345,270900000.0
2006-05-04 18:26:00,2.27351,2.2739,2.27339,2.27373,350900000.0
2006-05-04 18:27:00,2.27383,2.27439,2.27383,2.27428,290900000.0
2006-05-04 18:28:00,2.27425,2.27442,2.27403,2.27427,232700000.0
2006-05-04 18:29:00,2.27422,2.27425,2.27375,2.27375,228100001.0
2006-05-04 18:30:00,2.27379,2.27402,2.27379,2.27387,296900000.0
2006-05-04 18:31:00,2.27409,2.27452,2.27403,2.27452,158400000.0
2006-05-04 18:32:00,2.2744,2.2744,2.2739,2.2739,151599999.0
2006-05-04 18:33:00,2.27398,2.27452,2.27398,2.27445,277000000.0
2006-05-04 18:34:00,2.27449,2.2745,2.27413,2.27419,354800000.0
2006-05-04 18:35:00,2.27421,2.27442,2.2739,2.27406,127600000.0
2006-05-04 18:36:00,2.27399,2.27408,2.27371,2.27408,81800000.0
2006-05-04 18:37:00,2.27411,2.27411,2.27378,2.27396,109200000.0
2006-05-04 18:38:00,2.27395,2.27412,2.27393,2.27405,112500000.0
2006-05-04 18:39:00,2.27413,2.27436,2.27396,2.27396,179000000.0
2006-05-04 18:40:00,2.27408,2.27414,2.27396,2.274,231100000.0
2006-05-04 18:41:00,2.27395,2.27401,2.27369,2.2737,157600000.0
2006-05-04 18:42:00,2.27374,2.27396,2.27354,2.27395,120800000.0
2006-05-04 18:43:00,2.27395,2.27407,2.27353,2.27353,38300000.0
2006-05-04 18:44:00,2.27353,2.27378,2.27344,2.27361,150400000.0
2006-05-04 18:45:00,2.2737,2.27389,2.27368,2.27368,94300000.0
2006-05-04 18:46:00,2.27369,2.27376,2.2736,2.27369,29000000.0
2006-05-04 18:47:00,2.27366,2.27405,2.27366,2.27405,29000000.0
2006-05-04 18:48:00,2.27385,2.27387,2.27318,2.27361,116400000.0
2006-05-04 18:49:00,2.27375,2.27391,2.27357,2.27391,31200000.0
2006-05-04 18:50:00,2.27378,2.27378,2.2734,2.27364,39500000.0
2006-05-04 18:51:00,2.27354,2.27377,2.27341,2.27341,141000000.0
2006-05-04 18:52:00,2.27351,2.27354,2.27327,2.27327,145500000.0
2006-05-04 18:53:00,2.27321,2.27323,2.2728,2.27299,139100000.0
2006-05-04 18:54:00,2.27286,2.27333,2.27286,2.2732,149700000.0
2006-05-04 18:55:00,2.2731,2.2733,2.27289,2.2729,146400000.0
2006-05-04 18:56:00,2.27295,2.27306,2.27287,2.27292,47100000.0
2006-05-04 18:57:00,2.27297,2.27306,2.27273,2.27273,76600000.0
2006-05-04 18:58:00,2.2728,2.27321,2.2728,2.27306,243800000.0
2006-05-04 18:59:00,2.2732,2.27376,2.2732,2.27369,191700001.0
2006-05-04 19:00:00,2.27371,2.27372,2.27346,2.27372,88900001.0
2006-05-04 19:01:00,2.27356,2.27361,2.27334,2.2734,58900000.0
2006-05-04 19:02:00,2.27338,2.27351,2.27329,2.27348,182599999.0
2006-05-04 19:03:00,2.27348,2.27366,2.27324,2.27324,90900000.0
2006-05-04 19:04:00,2.2736,2.27372,2.2736,2.27371,67200000.0
2006-05-04 19:05:00,2.27362,2.27373,2.27346,2.27368,75600000.0
2006-05-04 19:06:00,2.27366,2.27396,2.27363,2.27377,275200000.0
2006-05-04 19:07:00,2.2737,2.2739,2.27355,2.27365,139400001.0
2006-05-04 19:08:00,2.27382,2.2744,2.27382,2.27435,209000000.0
2006-05-04 19:09:00,2.27434,2.27451,2.27401,2.27415,121700000.0
2006-05-04 19:10:00,2.2742,2.27433,2.27412,2.27433,74900000.0
2006-05-04 19:11:00,2.27427,2.27427,2.27384,2.27384,65600000.0
2006-05-04 19:12:00,2.27391,2.27404,2.27391,2.27404,36300000.0
2006-05-04 19:13:00,2.27409,2.27421,2.27391,2.27405,131800000.0
2006-05-04 19:14:00,2.27406,2.27411,2.27385,2.27395,122100000.0
2006-05-04 19:15:00,2.27397,2.27439,2.27397,2.27403,157900000.0
2006-05-04 19:16:00,2.27403,2.27406,2.27385,2.27392,24200000.0
2006-05-04 19:17:00,2.27396,2.27396,2.2736,2.2736,79800000.0
2006-05-04 19:18:00,2.27348,2.27364,2.27345,2.27359,133099999.0
2006-05-04 19:19:00,2.27365,2.27418,2.2736,2.27388,74200000.0
2006-05-04 19:20:00,2.27408,2.27418,2.2739,2.27399,110600000.0
2006-05-04 19:21:00,2.27395,2.2741,2.27387,2.27405,66900000.0
2006-05-04 19:22:00,2.27403,2.27426,2.27386,2.27386,78000000.0
2006-05-04 19:23:00,2.27382,2.27415,2.27382,2.27385,166500000.0
2006-05-04 19:24:00,2.27405,2.27405,2.27372,2.2739,117700001.0
2006-05-04 19:25:00,2.27391,2.27396,2.27343,2.27343,72700000.0
2006-05-04 19:26:00,2.27331,2.27349,2.27314,2.27315,137700001.0
2006-05-04 19:27:00,2.27307,2.27336,2.27304,2.27304,123400000.0
2006-05-04 19:28:00,2.27302,2.2732,2.27298,2.27318,55200000.0
2006-05-04 19:29:00,2.27312,2.27337,2.27292,2.27292,129400000.0
2006-05-04 19:30:00,2.27294,2.27311,2.27276,2.27278,185000000.0
2006-05-04 19:31:00,2.2728,2.27301,2.2728,2.27289,69100000.0
2006-05-04 19:32:00,2.2728,2.27303,2.27265,2.27282,149699999.0
2006-05-04 19:33:00,2.27279,2.27299,2.27264,2.27267,83500000.0
2006-05-04 19:34:00,2.27275,2.27281,2.27249,2.27252,119500000.0
2006-05-04 19:35:00,2.27249,2.27279,2.27248,2.27265,121900000.0
2006-05-04 19:36:00,2.2727,2.27319,2.27269,2.27269,113100000.0
2006-05-04 19:37:00,2.27279,2.27285,2.27265,2.27268,46300000.0
2006-05-04 19:38:00,2.27245,2.27266,2.27222,2.27266,41300000.0
2006-05-04 19:39:00,2.27277,2.27288,2.27256,2.27288,33600000.0
2006-05-04 19:40:00,2.27292,2.27326,2.27262,2.27263,92800000.0
2006-05-04 19:41:00,2.27257,2.27268,2.27236,2.27262,78800000.0
2006-05-04 19:42:00,2.2728,2.27308,2.2728,2.27298,79300000.0
2006-05-04 19:43:00,2.27311,2.27336,2.27311,2.27322,53200000.0
2006-05-04 19:44:00,2.27331,2.27357,2.27327,2.27327,84900000.0
2006-05-04 19:45:00,2.27321,2.27354,2.27321,2.27354,41300000.0
2006-05-04 19:46:00,2.27367,2.27367,2.27336,2.27342,67100000.0
2006-05-04 19:47:00,2.27333,2.27367,2.27324,2.27362,26700000.0
2006-05-04 19:48:00,2.27342,2.27356,2.27338,2.27347,127000000.0
2006-05-04 19:49:00,2.27366,2.27375,2.27353,2.27353,108400000.0
2006-05-04 19:50:00,2.2735,2.2737,2.27341,2.27362,68700000.0
2006-05-04 19:51:00,2.27363,2.27371,2.27344,2.2735,102800000.0
2006-05-04 19:52:00,2.27355,2.27362,2.27335,2.27338,48400000.0
2006-05-04 19:53:00,2.27328,2.27337,2.27324,2.27326,42900000.0
2006-05-04 19:54:00,2.27339,2.27346,2.27333,2.27335,54700000.0
2006-05-04 19:55:00,2.27337,2.27357,2.27337,2.27357,37100000.0
2006-05-04 19:56:00,2.27372,2.27377,2.27365,2.27365,67500000.0
2006-05-04 19:57:00,2.27373,2.27387,2.27373,2.27377,134500000.0
2006-05-04 19:58:00,2.27371,2.27376,2.27364,2.27367,119100000.0
2006-05-04 19:59:00,2.27377,2.27393,2.27374,2.27379,166100000.0
2006-05-04 20:00:00,2.27387,2.27429,2.27387,2.27413,66900000.0
2006-05-04 20:01:00,2.27406,2.27415,2.2739,2.27405,66900000.0
2006-05-04 20:02:00,2.27404,2.2743,2.27404,2.27425,71200000.0
2006-05-04 20:03:00,2.27445,2.27445,2.27402,2.27413,29800000.0
2006-05-04 20:04:00,2.27388,2.27388,2.2733,2.27335,23700000.0
2006-05-04 20:05:00,2.27354,2.27427,2.27354,2.27419,48600000.0
2006-05-04 20:06:00,2.27417,2.27422,2.27396,2.27411,56899999.0
2006-05-04 20:07:00,2.27428,2.27466,2.27423,2.27461,30100000.0
2006-05-04 20:08:00,2.27472,2.27561,2.27472,2.27503,79700000.0
2006-05-04 20:09:00,2.27511,2.27544,2.27495,2.27544,37700000.0
2006-05-04 20:10:00,2.2757,2.27572,2.27336,2.27336,66499998.0
2006-05-04 20:11:00,2.27283,2.27301,2.27192,2.27192,69500000.0
2006-05-04 20:12:00,2.27201,2.27244,2.27082,2.27116,189200000.0
2006-05-04 20:13:00,2.27108,2.27188,2.27049,2.27188,192799999.0
2006-05-04 20:14:00,2.27221,2.27278,2.27221,2.27258,118100000.0
2006-05-04 20:15:00,2.2726,2.27264,2.27148,2.2724,231300000.0
2006-05-04 20:16:00,2.27238,2.27243,2.27186,2.27241,151400000.0
2006-05-04 20:17:00,2.27243,2.27243,2.27235,2.27238,18400000.0
2006-05-04 20:18:00,2.27245,2.2725,2.27232,2.27235,83400000.0
2006-05-04 20:19:00,2.27231,2.27252,2.2719,2.27197,143300000.0
2006-05-04 20:20:00,2.27206,2.27285,2.27167,2.2727,236300000.0
2006-05-04 20:21:00,2.2728,2.27298,2.27253,2.27274,67700000.0
2006-05-04 20:22:00,2.27272,2.27329,2.27247,2.27315,77400000.0
2006-05-04 20:23:00,2.27313,2.27313,2.27286,2.27307,135700000.0
2006-05-04 20:24:00,2.27323,2.27347,2.27309,2.27346,34700000.0
2006-05-04 20:25:00,2.27332,2.27332,2.27239,2.27244,207200000.0
2006-05-04 20:26:00,2.2724,2.27309,2.2724,2.27308,136100000.0
2006-05-04 20:27:00,2.2732,2.27393,2.2732,2.27372,108000000.0
2006-05-04 20:28:00,2.27362,2.27368,2.27335,2.27348,219800001.0
2006-05-04 20:29:00,2.27354,2.27415,2.27343,2.27397,176300000.0
2006-05-04 20:30:00,2.27405,2.27431,2.27384,2.2743,431800000.0
2006-05-04 20:31:00,2.27435,2.27457,2.27389,2.27427,209900001.0
2006-05-04 20:32:00,2.27435,2.27466,2.2741,2.27429,367999999.0
2006-05-04 20:33:00,2.27396,2.27421,2.27368,2.27397,71800000.0
2006-05-04 20:34:00,2.27397,2.27406,2.27383,2.27388,68900000.0
2006-05-04 20:35:00,2.27392,2.27414,2.27363,2.27364,54500000.0
2006-05-04 20:36:00,2.2735,2.27357,2.2733,2.2733,70500000.0
2006-05-04 20:37:00,2.27309,2.27331,2.27239,2.2725,143500000.0
2006-05-04 20:38:00,2.27258,2.27348,2.27258,2.27327,210600000.0
2006-05-04 20:39:00,2.27335,2.27335,2.27315,2.27324,113400000.0
2006-05-04 20:40:00,2.27333,2.27353,2.27318,2.27318,127800000.0
2006-05-04 20:41:00,2.2732,2.2732,2.27292,2.27312,103500000.0
2006-05-04 20:42:00,2.27307,2.27338,2.27293,2.27306,65700000.0
2006-05-04 20:43:00,2.27312,2.27312,2.27263,2.27283,112900000.0
2006-05-04 20:44:00,2.27275,2.27275,2.27248,2.27258,173200000.0
2006-05-04 20:45:00,2.2725,2.2725,2.27231,2.27243,59600000.0
2006-05-04 20:46:00,2.27231,2.2725,2.2722,2.27242,17100000.0
2006-05-04 20:47:00,2.27246,2.27257,2.27231,2.2724,145700000.0
2006-05-04 20:48:00,2.27242,2.27267,2.27241,2.2725,216700001.0
2006-05-04 20:49:00,2.27251,2.27261,2.27228,2.27228,110700000.0
2006-05-04 20:50:00,2.27223,2.27244,2.27218,2.27233,154000000.0
2006-05-04 20:51:00,2.27233,2.27249,2.27214,2.27217,127100000.0
2006-05-04 20:52:00,2.27213,2.27224,2.27205,2.27217,153700000.0
2006-05-04 20:53:00,2.27223,2.27247,2.27206,2.27223,264199998.0
2006-05-04 20:54:00,2.27225,2.27237,2.27219,2.27224,175300000.0
2006-05-04 20:55:00,2.27227,2.27246,2.27227,2.27239,35700000.0
2006-05-04 20:56:00,2.27245,2.27265,2.27239,2.2724,288999998.0
2006-05-04 20:57:00,2.27239,2.27256,2.27222,2.27243,344299999.0
2006-05-04 20:58:00,2.2724,2.27261,2.27219,2.27219,165600000.0
2006-05-04 20:59:00,2.27223,2.27253,2.27213,2.27243,266900001.0
2006-05-04 21:00:00,2.27247,2.27247,2.27205,2.27221,216700000.0
2006-05-04 21:01:00,2.27226,2.27249,2.27224,2.27248,363500001.0
2006-05-04 21:02:00,2.27265,2.27286,2.27265,2.27272,97200000.0
2006-05-04 21:03:00,2.27288,2.27317,2.27279,2.27295,101100000.0
2006-05-04 21:04:00,2.27273,2.27279,2.2726,2.27268,58400000.0
2006-05-04 21:05:00,2.27265,2.27277,2.27265,2.27265,81500001.0
2006-05-04 21:06:00,2.27266,2.2727,2.27261,2.27262,55400000.0
2006-05-04 21:07:00,2.27275,2.27311,2.27275,2.27297,19000000.0
2006-05-04 21:08:00,2.27312,2.27325,2.27289,2.27291,56700000.0
2006-05-04 21:09:00,2.27299,2.27299,2.27282,2.27282,38300000.0
2006-05-04 21:10:00,2.27282,2.27284,2.27269,2.27277,87700000.0
2006-05-04 21:11:00,2.27277,2.27292,2.27274,2.27282,116800000.0
2006-05-04 21:12:00,2.27276,2.27278,2.27264,2.27278,35500000.0
2006-05-04 21:13:00,2.27277,2.27299,2.27275,2.27275,150200000.0
2006-05-04 21:14:00,2.27295,2.27307,2.27273,2.2729,130500000.0
2006-05-04 21:15:00,2.27272,2.27318,2.27272,2.27283,151600000.0
2006-05-04 21:16:00,2.27294,2.27319,2.27293,2.27313,97100000.0
2006-05-04 21:17:00,2.27328,2.27339,2.27303,2.27325,117200000.0
2006-05-04 21:18:00,2.27307,2.27322,2.27301,2.27321,136200000.0
2006-05-04 21:19:00,2.27313,2.27313,2.27279,2.27282,79800000.0
2006-05-04 21:20:00,2.27275,2.27275,2.27238,2.27238,214200000.0
2006-05-04 21:21:00,2.2724,2.27296,2.2724,2.27267,297500001.0
2006-05-04 21:22:00,2.27289,2.27314,2.27286,2.27292,149400000.0
2006-05-04 21:23:00,2.27305,2.27315,2.27292,2.27292,93500000.0
2006-05-04 21:24:00,2.27287,2.27287,2.27272,2.27272,68200000.0
2006-05-04 21:25:00,2.27273,2.27311,2.27273,2.27311,56800000.0
2006-05-04 21:26:00,2.27315,2.27315,2.27285,2.27285,22300000.0
2006-05-04 21:27:00,2.27282,2.27289,2.27265,2.27282,66700000.0
2006-05-04 21:28:00,2.27279,2.27279,2.27245,2.27252,92200000.0
2006-05-04 21:29:00,2.27256,2.27265,2.27242,2.27243,44400000.0
2006-05-04 21:30:00,2.27259,2.27267,2.27259,2.27264,43600000.0
2006-05-04 21:31:00,2.27257,2.27272,2.27252,2.27256,18100000.0
2006-05-04 21:32:00,2.27262,2.27262,2.27216,2.27218,166100000.0
2006-05-04 21:33:00,2.27211,2.27241,2.27196,2.27205,49300000.0
2006-05-04 21:34:00,2.27213,2.2723,2.27203,2.27203,124200000.0
2006-05-04 21:35:00,2.27205,2.27205,2.27185,2.27185,30200000.0
2006-05-04 21:36:00,2.27192,2.27226,2.27192,2.27217,29400000.0
2006-05-04 21:37:00,2.27215,2.27215,2.27193,2.2721,79500000.0
2006-05-04 21:38:00,2.2721,2.2722,2.27205,2.27215,56600000.0
2006-05-04 21:39:00,2.27223,2.27238,2.27223,2.27238,30600000.0
2006-05-04 21:40:00,2.27233,2.27233,2.27206,2.27206,23300000.0
2006-05-04 21:41:00,2.27195,2.27214,2.27195,2.27212,41300000.0
2006-05-04 21:42:00,2.27212,2.27222,2.27191,2.27212,91000000.0
2006-05-04 21:43:00,2.27215,2.27265,2.27215,2.27229,83100000.0
2006-05-04 21:44:00,2.2724,2.27251,2.27216,2.27225,94000000.0
2006-05-04 21:45:00,2.27226,2.2724,2.27216,2.27216,97999999.0
2006-05-04 21:46:00,2.27218,2.27234,2.27215,2.2723,66300000.0
2006-05-04 21:47:00,2.2723,2.27252,2.27212,2.27218,121300000.0
2006-05-04 21:48:00,2.2721,2.27251,2.2721,2.2724,47300000.0
2006-05-04 21:49:00,2.27248,2.27273,2.27234,2.27234,93600000.0
2006-05-04 21:50:00,2.27247,2.27248,2.27235,2.27235,31100000.0
2006-05-04 21:51:00,2.2724,2.27245,2.27234,2.27237,43800000.0
2006-05-04 21:52:00,2.27232,2.27259,2.27232,2.27249,133200000.0
2006-05-04 21:53:00,2.27256,2.27267,2.27246,2.27267,52900000.0
2006-05-04 21:54:00,2.27276,2.27287,2.27262,2.27262,24800000.0
2006-05-04 21:55:00,2.27264,2.27282,2.27251,2.27282,56700000.0
2006-05-04 21:56:00,2.27288,2.27292,2.27273,2.27275,50600000.0
2006-05-04 21:57:00,2.27268,2.27311,2.27268,2.27295,27000000.0
2006-05-04 21:58:00,2.2729,2.27355,2.27287,2.27355,27000000.0
2006-05-04 21:59:00,2.27363,2.27363,2.27308,2.27363,153100000.0
2006-05-04 22:00:00,2.27354,2.27371,2.27325,2.27339,76300000.0
2006-05-04 22:01:00,2.2734,2.2734,2.27331,2.27331,16600000.0
2006-05-04 22:02:00,2.27317,2.2734,2.2729,2.2729,74200000.0
2006-05-04 22:03:00,2.2729,2.27313,2.27286,2.2731,27900000.0
2006-05-04 22:04:00,2.27305,2.27305,2.27283,2.27293,127500000.0
2006-05-04 22:05:00,2.27289,2.27295,2.2728,2.27288,61200000.0
2006-05-04 22:06:00,2.27294,2.27304,2.27279,2.27304,19800000.0
2006-05-04 22:07:00,2.27318,2.27324,2.273,2.273,18900000.0
2006-05-04 22:08:00,2.27306,2.27323,2.27306,2.27313,27300000.0
2006-05-04 22:09:00,2.27312,2.27336,2.27298,2.273,56300000.0
2006-05-04 22:10:00,2.27301,2.27331,2.27282,2.27331,32800000.0
2006-05-04 22:11:00,2.27345,2.2735,2.27339,2.27349,21100000.0
2006-05-04 22:12:00,2.27353,2.27362,2.2732,2.2732,59800000.0
2006-05-04 22:13:00,2.27315,2.27318,2.27274,2.27274,41500000.0
2006-05-04 22:14:00,2.27276,2.27318,2.27276,2.27315,38400000.0
2006-05-04 22:15:00,2.27296,2.27306,2.27271,2.2729,122100000.0
2006-05-04 22:16:00,2.27286,2.27295,2.27264,2.27264,128000000.0
2006-05-04 22:17:00,2.27281,2.27281,2.27261,2.27272,58400000.0
2006-05-04 22:18:00,2.27279,2.273,2.27279,2.27296,23700000.0
2006-05-04 22:19:00,2.27294,2.27323,2.27294,2.27317,34100000.0
2006-05-04 22:20:00,2.27318,2.27333,2.27318,2.27333,26900000.0
2006-05-04 22:21:00,2.27339,2.27343,2.27332,2.27343,45200000.0
2006-05-04 22:22:00,2.27338,2.27342,2.27317,2.27325,148900000.0
2006-05-04 22:23:00,2.27325,2.27348,2.27325,2.27348,67600000.0
2006-05-04 22:24:00,2.27355,2.2736,2.27355,2.27355,20900000.0
2006-05-04 22:25:00,2.2736,2.2736,2.27337,2.27337,52300000.0
2006-05-04 22:26:00,2.27342,2.27358,2.27341,2.27358,20800000.0
2006-05-04 22:27:00,2.27366,2.27376,2.27349,2.27351,46700000.0
2006-05-04 22:28:00,2.2736,2.27379,2.2736,2.27372,28900000.0
2006-05-04 22:29:00,2.27364,2.27364,2.27347,2.27355,147700001.0
2006-05-04 22:30:00,2.27353,2.27393,2.27352,2.27365,98600000.0
2006-05-04 22:31:00,2.27359,2.27359,2.27328,2.27328,27500000.0
2006-05-04 22:32:00,2.27335,2.27352,2.27326,2.27326,45600000.0
2006-05-04 22:33:00,2.2733,2.27346,2.2733,2.27334,53600000.0
2006-05-04 22:34:00,2.27332,2.27356,2.27332,2.27346,65500000.0
2006-05-04 22:35:00,2.27346,2.27346,2.27323,2.27338,31500000.0
2006-05-04 22:36:00,2.27344,2.27344,2.27336,2.27337,20400000.0
2006-05-04 22:37:00,2.27339,2.27352,2.27339,2.27342,29000000.0
2006-05-04 22:38:00,2.27355,2.27368,2.27347,2.27347,29500000.0
2006-05-04 22:39:00,2.27335,2.27353,2.27335,2.2735,17900000.0
2006-05-04 22:40:00,2.27352,2.27388,2.27348,2.27388,23200000.0
2006-05-04 22:41:00,2.27379,2.27379,2.27364,2.27371,40299999.0
2006-05-04 22:42:00,2.27361,2.27377,2.27354,2.27354,69600000.0
2006-05-04 22:43:00,2.27355,2.27371,2.27352,2.27357,123800000.0
2006-05-04 22:44:00,2.27357,2.2738,2.27357,2.27362,47200000.0
2006-05-04 22:45:00,2.27365,2.27376,2.27356,2.27358,79700000.0
2006-05-04 22:46:00,2.2738,2.27421,2.2738,2.27419,85800000.0
2006-05-04 22:47:00,2.2743,2.27432,2.27418,2.27424,40400000.0
2006-05-04 22:48:00,2.27423,2.27451,2.27423,2.27443,83400000.0
2006-05-04 22:49:00,2.27448,2.27465,2.27428,2.27458,107500000.0
2006-05-04 22:50:00,2.27446,2.27462,2.27419,2.27434,47200000.0
2006-05-04 22:51:00,2.27431,2.2744,2.27423,2.27434,82600000.0
2006-05-04 22:52:00,2.27433,2.27453,2.27433,2.2744,60800000.0
2006-05-04 22:53:00,2.27438,2.27447,2.27432,2.27441,24700000.0
2006-05-04 22:54:00,2.27442,2.27447,2.27442,2.27447,34900000.0
2006-05-04 22:55:00,2.27454,2.27501,2.27454,2.27499,53400000.0
2006-05-04 22:56:00,2.27523,2.27543,2.27522,2.27525,43400000.0
2006-05-04 22:57:00,2.27561,2.27603,2.27555,2.2757,31500000.0
2006-05-04 22:58:00,2.27544,2.27627,2.27544,2.27558,44000000.0
2006-05-04 22:59:00,2.27535,2.27545,2.27532,2.27545,50100000.0
2006-05-04 23:00:00,2.27545,2.27552,2.27545,2.27552,11000000.0
2006-05-04 23:01:00,2.27499,2.27509,2.2742,2.27423,18800000.0
2006-05-04 23:02:00,2.2744,2.27468,2.27418,2.27464,17200000.0
2006-05-04 23:03:00,2.27465,2.27482,2.27391,2.27408,38500000.0
2006-05-04 23:04:00,2.27429,2.27475,2.27424,2.27461,51500000.0
2006-05-04 23:05:00,2.27424,2.27461,2.27398,2.27442,48200000.0
2006-05-04 23:06:00,2.27437,2.27439,2.27371,2.27378,39200000.0
2006-05-04 23:07:00,2.2741,2.27417,2.27364,2.2741,36800000.0
2006-05-04 23:08:00,2.2744,2.2744,2.27358,2.27371,40400000.0
2006-05-04 23:09:00,2.27378,2.27441,2.27362,2.2742,27700000.0
2006-05-04 23:10:00,2.27431,2.27457,2.27388,2.27395,33900000.0
2006-05-04 23:11:00,2.2743,2.27476,2.274,2.27459,40500000.0
2006-05-04 23:12:00,2.27464,2.27483,2.27422,2.27464,29200000.0
2006-05-04 23:13:00,2.27435,2.27462,2.27405,2.27452,25700000.0
2006-05-04 23:14:00,2.27431,2.27445,2.27367,2.27367,31300000.0
2006-05-04 23:15:00,2.27391,2.27453,2.27384,2.2739,63400000.0
2006-05-04 23:16:00,2.274,2.27445,2.27399,2.27412,48700000.0
2006-05-04 23:17:00,2.2742,2.2746,2.2741,2.2741,51900000.0
2006-05-04 23:18:00,2.27393,2.27472,2.27393,2.27416,19900000.0
2006-05-04 23:19:00,2.27425,2.27464,2.27399,2.27399,28000000.0
2006-05-04 23:20:00,2.2745,2.27524,2.27425,2.27494,37400000.0
2006-05-04 23:21:00,2.27487,2.27499,2.27415,2.27419,46800000.0
2006-05-04 23:22:00,2.27418,2.27466,2.27411,2.2746,28200000.0
2006-05-04 23:23:00,2.27438,2.27469,2.27418,2.27469,16800000.0
2006-05-04 23:24:00,2.27477,2.27501,2.27439,2.27439,50700000.0
2006-05-04 23:25:00,2.27423,2.27482,2.27422,2.27482,42100000.0
2006-05-04 23:26:00,2.275,2.27502,2.27457,2.27494,36600000.0
2006-05-04 23:27:00,2.27461,2.27484,2.27413,2.27414,31200000.0
2006-05-04 23:28:00,2.27474,2.27491,2.2741,2.27412,47900000.0
2006-05-04 23:29:00,2.27472,2.27494,2.27426,2.27445,49300000.0
2006-05-04 23:30:00,2.27515,2.27515,2.27419,2.27419,54200000.0
2006-05-04 23:31:00,2.27476,2.27524,2.27458,2.27464,22800000.0
2006-05-04 23:32:00,2.2753,2.2753,2.27496,2.27496,19200000.0
2006-05-04 23:33:00,2.27498,2.27514,2.27492,2.27514,49200000.0
2006-05-04 23:34:00,2.27518,2.27526,2.27503,2.27515,33000000.0
2006-05-04 23:35:00,2.27523,2.27558,2.27501,2.27558,37800000.0
2006-05-04 23:36:00,2.27548,2.27618,2.27536,2.27564,62999999.0
2006-05-04 23:37:00,2.27523,2.27529,2.27481,2.27521,31500000.0
2006-05-04 23:38:00,2.2754,2.27553,2.27532,2.27545,34000000.0
2006-05-04 23:39:00,2.27539,2.27549,2.27499,2.27499,29300000.0
2006-05-04 23:40:00,2.27479,2.27501,2.27462,2.27501,15700000.0
2006-05-04 23:41:00,2.27508,2.27523,2.27507,2.27507,33700000.0
2006-05-04 23:42:00,2.27509,2.27524,2.27508,2.27524,46600000.0
2006-05-04 23:43:00,2.2754,2.27559,2.27537,2.27537,28100000.0
2006-05-04 23:44:00,2.27553,2.27553,2.27533,2.27537,22700000.0
2006-05-04 23:45:00,2.27533,2.27543,2.27528,2.27538,27800000.0
2006-05-04 23:46:00,2.27545,2.27575,2.27544,2.27575,41400000.0
2006-05-04 23:47:00,2.27554,2.2757,2.27554,2.2757,22400000.0
2006-05-04 23:48:00,2.27549,2.27549,2.27525,2.27537,19600000.0
2006-05-04 23:49:00,2.27528,2.27532,2.27528,2.27532,4800000.0
2006-05-04 23:50:00,2.27556,2.27567,2.27546,2.27554,23100000.0
2006-05-04 23:51:00,2.27565,2.27575,2.27555,2.27555,38300000.0
2006-05-04 23:52:00,2.27553,2.2757,2.27543,2.27565,36100000.0
2006-05-04 23:53:00,2.27561,2.27565,2.27552,2.27552,22300000.0
2006-05-04 23:54:00,2.27565,2.2757,2.27557,2.27565,26000000.0
2006-05-04 23:55:00,2.2756,2.27575,2.27553,2.27553,19000000.0
2006-05-04 23:56:00,2.27565,2.27565,2.27553,2.27553,21800000.0
2006-05-04 23:57:00,2.2755,2.2755,2.27507,2.27507,38100000.0
2006-05-04 23:58:00,2.27538,2.27567,2.27533,2.27533,34600000.0
2006-05-04 23:59:00,2.27522,2.27539,2.27522,2.27539,28400000.0
2006-05-05 00:00:00,2.27526,2.27539,2.27526,2.2753,47300001.0
2006-05-05 00:01:00,2.27523,2.27546,2.27523,2.27543,32800000.0
2006-05-05 00:02:00,2.27528,2.27543,2.27522,2.27542,25600000.0
2006-05-05 00:03:00,2.27558,2.27558,2.27545,2.27545,9600000.0
2006-05-05 00:04:00,2.2755,2.2755,2.27488,2.27488,53900001.0
2006-05-05 00:05:00,2.27477,2.27498,2.27477,2.27495,42000000.0
2006-05-05 00:06:00,2.27502,2.27531,2.27498,2.27531,25500000.0
2006-05-05 00:07:00,2.27551,2.27551,2.27541,2.27548,35900000.0
2006-05-05 00:08:00,2.27548,2.27548,2.27509,2.27509,35600000.0
2006-05-05 00:09:00,2.27534,2.27544,2.2751,2.27537,30200000.0
2006-05-05 00:10:00,2.27531,2.27556,2.27531,2.27532,18300000.0
2006-05-05 00:11:00,2.27532,2.27533,2.27532,2.27533,9600000.0
2006-05-05 00:12:00,2.27535,2.27546,2.27526,2.27526,33200000.0
2006-05-05 00:13:00,2.27524,2.27524,2.27516,2.2752,14000000.0
2006-05-05 00:14:00,2.27517,2.27517,2.27504,2.27504,24600000.0
2006-05-05 00:15:00,2.27498,2.2751,2.27498,2.2751,15500000.0
2006-05-05 00:16:00,2.27517,2.27517,2.27503,2.2751,37400000.0
2006-05-05 00:17:00,2.27501,2.27514,2.27487,2.27492,41700000.0
2006-05-05 00:18:00,2.27486,2.2749,2.27466,2.27476,30600000.0
2006-05-05 00:19:00,2.27496,2.27511,2.27482,2.27482,28400000.0
2006-05-05 00:20:00,2.27512,2.2753,2.27512,2.27525,37000000.0
2006-05-05 00:21:00,2.27518,2.27558,2.27509,2.27558,26800000.0
2006-05-05 00:22:00,2.27581,2.27583,2.27519,2.27519,24800000.0
2006-05-05 00:23:00,2.27513,2.2756,2.27513,2.27525,36700000.0
2006-05-05 00:24:00,2.27549,2.27553,2.27507,2.27507,29500000.0
2006-05-05 00:25:00,2.2751,2.27519,2.27509,2.27511,43100000.0
2006-05-05 00:26:00,2.275,2.275,2.27473,2.27481,54500000.0
2006-05-05 00:27:00,2.27467,2.27477,2.27428,2.27428,31200000.0
2006-05-05 00:28:00,2.27414,2.27456,2.27401,2.27456,17400000.0
2006-05-05 00:29:00,2.2743,2.2743,2.27397,2.27402,18300000.0
2006-05-05 00:30:00,2.27397,2.27426,2.27397,2.27413,33400000.0
2006-05-05 00:31:00,2.27397,2.27397,2.27366,2.27375,25800000.0
2006-05-05 00:32:00,2.27377,2.27386,2.27354,2.27386,39500000.0
2006-05-05 00:33:00,2.27376,2.27383,2.27349,2.27349,44100000.0
2006-05-05 00:34:00,2.27343,2.27384,2.27343,2.27374,37000000.0
2006-05-05 00:35:00,2.27381,2.27403,2.2738,2.27388,59900000.0
2006-05-05 00:36:00,2.27385,2.27398,2.27381,2.27388,28000000.0
2006-05-05 00:37:00,2.27385,2.27385,2.27357,2.27357,35700000.0
2006-05-05 00:38:00,2.27366,2.27375,2.27348,2.27375,37900000.0
2006-05-05 00:39:00,2.27381,2.27396,2.27374,2.27388,18200000.0
2006-05-05 00:40:00,2.27391,2.27391,2.2737,2.27376,14700000.0
2006-05-05 00:41:00,2.27409,2.2741,2.27383,2.27389,27800000.0
2006-05-05 00:42:00,2.27395,2.27405,2.27385,2.27385,35100000.0
2006-05-05 00:43:00,2.27401,2.27401,2.27368,2.2738,16000000.0
2006-05-05 00:44:00,2.27381,2.27394,2.27372,2.27385,25700000.0
2006-05-05 00:45:00,2.27379,2.27381,2.27371,2.27371,25400000.0
2006-05-05 00:46:00,2.27353,2.27393,2.27353,2.27371,31800000.0
2006-05-05 00:47:00,2.27378,2.27397,2.27378,2.2738,30900000.0
2006-05-05 00:48:00,2.27379,2.27391,2.27368,2.27375,39600000.0
2006-05-05 00:49:00,2.27378,2.27378,2.27343,2.27343,23200000.0
2006-05-05 00:50:00,2.27343,2.27368,2.2733,2.27333,39000000.0
2006-05-05 00:51:00,2.27334,2.27353,2.27334,2.27353,34800000.0
2006-05-05 00:52:00,2.2734,2.27401,2.2734,2.27388,38500001.0
2006-05-05 00:53:00,2.27365,2.27365,2.27275,2.27275,38800000.0
2006-05-05 00:54:00,2.27288,2.27335,2.27288,2.27329,36000000.0
2006-05-05 00:55:00,2.27337,2.2736,2.27323,2.27356,27600000.0
2006-05-05 00:56:00,2.27356,2.27369,2.27338,2.27338,30200000.0
2006-05-05 00:57:00,2.27357,2.27393,2.27357,2.27393,35000000.0
2006-05-05 00:58:00,2.27378,2.27391,2.27331,2.27331,32000000.0
2006-05-05 00:59:00,2.27326,2.27406,2.27316,2.27402,30000000.0
2006-05-05 01:00:00,2.27397,2.27397,2.27353,2.2739,59000000.0
2006-05-05 01:01:00,2.27392,2.27411,2.27365,2.27411,37800000.0
2006-05-05 01:02:00,2.27388,2.27401,2.27376,2.27383,15400000.0
2006-05-05 01:03:00,2.27405,2.27416,2.2738,2.27413,56100000.0
2006-05-05 01:04:00,2.27425,2.27425,2.27412,2.27412,31600000.0
2006-05-05 01:05:00,2.27427,2.27427,2.27405,2.27417,15100000.0
2006-05-05 01:06:00,2.27415,2.27416,2.2736,2.27374,28500000.0
2006-05-05 01:07:00,2.27372,2.27398,2.27372,2.2739,28200000.0
2006-05-05 01:08:00,2.27374,2.27374,2.27354,2.27358,10400000.0
2006-05-05 01:09:00,2.27367,2.27372,2.27283,2.27283,15600000.0
2006-05-05 01:10:00,2.2727,2.27296,2.2727,2.27285,30100000.0
2006-05-05 01:11:00,2.27299,2.27299,2.2727,2.27276,43700000.0
2006-05-05 01:12:00,2.2728,2.27312,2.2728,2.27311,32400000.0
2006-05-05 01:13:00,2.27295,2.27313,2.27286,2.27313,45600000.0
2006-05-05 01:14:00,2.27312,2.2733,2.27284,2.27285,37200000.0
2006-05-05 01:15:00,2.2729,2.27314,2.27284,2.27287,22900000.0
2006-05-05 01:16:00,2.2728,2.2728,2.27242,2.27244,18800000.0
2006-05-05 01:17:00,2.27253,2.27279,2.27252,2.27267,41600000.0
2006-05-05 01:18:00,2.27272,2.27273,2.27266,2.27273,11500000.0
2006-05-05 01:19:00,2.27269,2.27314,2.27266,2.27272,36100000.0
2006-05-05 01:20:00,2.27259,2.27298,2.27259,2.27267,43000000.0
2006-05-05 01:21:00,2.27259,2.27262,2.27252,2.27257,33200000.0
2006-05-05 01:22:00,2.27241,2.27247,2.27226,2.27245,19800000.0
2006-05-05 01:23:00,2.27263,2.27305,2.27263,2.27294,32300000.0
2006-05-05 01:24:00,2.2728,2.27294,2.2728,2.2729,65299999.0
2006-05-05 01:25:00,2.2729,2.27295,2.27272,2.27295,26800000.0
2006-05-05 01:26:00,2.27282,2.27295,2.27282,2.27288,32500000.0
2006-05-05 01:27:00,2.27285,2.27302,2.27269,2.27275,59400000.0
2006-05-05 01:28:00,2.27256,2.27258,2.27246,2.27246,25900000.0
2006-05-05 01:29:00,2.27246,2.27248,2.27233,2.27233,26200000.0
2006-05-05 01:30:00,2.27236,2.27285,2.27236,2.27279,32200000.0
2006-05-05 01:31:00,2.27273,2.27282,2.2727,2.27282,24400000.0
2006-05-05 01:32:00,2.27286,2.27286,2.2728,2.27286,8800000.0
2006-05-05 01:33:00,2.27275,2.27283,2.27257,2.27267,58200000.0
2006-05-05 01:34:00,2.27274,2.27346,2.27239,2.27239,62600000.0
2006-05-05 01:35:00,2.2723,2.27274,2.2723,2.27274,13100000.0
2006-05-05 01:36:00,2.27268,2.273,2.2725,2.27265,46600000.0
2006-05-05 01:37:00,2.27231,2.27241,2.2721,2.27218,25400000.0
2006-05-05 01:38:00,2.27214,2.27227,2.27214,2.27225,19900000.0
2006-05-05 01:39:00,2.27224,2.27245,2.27223,2.27223,45799999.0
2006-05-05 01:40:00,2.27238,2.27238,2.27225,2.27225,40000000.0
2006-05-05 01:41:00,2.27238,2.27251,2.2723,2.27246,58600000.0
2006-05-05 01:42:00,2.27246,2.27276,2.27246,2.27265,42200000.0
2006-05-05 01:43:00,2.27254,2.27256,2.27217,2.27217,72000001.0
2006-05-05 01:44:00,2.27221,2.27239,2.27221,2.27221,18800000.0
2006-05-05 01:45:00,2.27221,2.27243,2.27221,2.27235,30400000.0
2006-05-05 01:46:00,2.27231,2.27261,2.27231,2.27258,31300000.0
2006-05-05 01:47:00,2.27273,2.2728,2.27251,2.2728,47800000.0
2006-05-05 01:48:00,2.27274,2.27276,2.27252,2.27275,46800000.0
2006-05-05 01:49:00,2.27279,2.27295,2.27269,2.27295,27300000.0
2006-05-05 01:50:00,2.27292,2.27303,2.27264,2.27288,22000000.0
2006-05-05 01:51:00,2.27308,2.27317,2.27297,2.27297,17500000.0
2006-05-05 01:52:00,2.27287,2.2729,2.27255,2.2728,40200000.0
2006-05-05 01:53:00,2.27301,2.27301,2.27293,2.27298,46000000.0
2006-05-05 01:54:00,2.27281,2.27284,2.27273,2.27273,34200000.0
2006-05-05 01:55:00,2.27275,2.27285,2.27275,2.27283,14300000.0
2006-05-05 01:56:00,2.27283,2.2736,2.27283,2.2736,25000000.0
2006-05-05 01:57:00,2.27384,2.27384,2.27293,2.27301,32100000.0
2006-05-05 01:58:00,2.27298,2.27299,2.27291,2.27299,15800000.0
2006-05-05 01:59:00,2.27306,2.27318,2.27295,2.27303,27200000.0
2006-05-05 02:00:00,2.27305,2.27315,2.27305,2.27315,9600000.0
2006-05-05 02:01:00,2.27316,2.27329,2.27314,2.27314,30400000.0
2006-05-05 02:02:00,2.27333,2.27344,2.27309,2.27313,37600000.0
2006-05-05 02:03:00,2.27319,2.27334,2.27319,2.2733,16000000.0
2006-05-05 02:04:00,2.2733,2.2733,2.27282,2.27282,21300000.0
2006-05-05 02:05:00,2.27293,2.27325,2.27293,2.2731,33000000.0
2006-05-05 02:06:00,2.27309,2.27319,2.27307,2.27319,41400000.0
2006-05-05 02:07:00,2.27308,2.2732,2.27308,2.27319,39000000.0
2006-05-05 02:08:00,2.27317,2.27322,2.27295,2.27322,43800000.0
2006-05-05 02:09:00,2.2732,2.2732,2.27305,2.27305,33800000.0
2006-05-05 02:10:00,2.2732,2.27339,2.27311,2.27339,18600000.0
2006-05-05 02:11:00,2.27332,2.2735,2.27332,2.27337,25000000.0
2006-05-05 02:12:00,2.27337,2.27342,2.27316,2.27342,32900000.0
2006-05-05 02:13:00,2.27337,2.27353,2.27331,2.27331,18000000.0
2006-05-05 02:14:00,2.27334,2.27334,2.27331,2.27331,4800000.0
2006-05-05 02:15:00,2.27354,2.27354,2.27341,2.27345,22400000.0
2006-05-05 02:16:00,2.27341,2.27348,2.27336,2.27336,13900000.0
2006-05-05 02:17:00,2.27328,2.27345,2.27328,2.27336,41500000.0
2006-05-05 02:18:00,2.27328,2.27328,2.2731,2.2732,40600000.0
2006-05-05 02:19:00,2.27332,2.27332,2.27312,2.27318,18300000.0
2006-05-05 02:20:00,2.27315,2.27335,2.27303,2.27335,34600000.0
2006-05-05 02:21:00,2.27332,2.27332,2.27318,2.27327,19200000.0
2006-05-05 02:22:00,2.27347,2.27349,2.27321,2.2734,31400000.0
2006-05-05 02:23:00,2.27343,2.27367,2.27343,2.27343,40900000.0
2006-05-05 02:24:00,2.27342,2.27346,2.27333,2.27338,30400000.0
2006-05-05 02:25:00,2.27338,2.27346,2.27317,2.27341,34800000.0
2006-05-05 02:26:00,2.27359,2.27366,2.27353,2.27366,30800000.0
2006-05-05 02:27:00,2.27343,2.27356,2.2734,2.27356,44100000.0
2006-05-05 02:28:00,2.2735,2.27374,2.27339,2.27349,45800000.0
2006-05-05 02:29:00,2.27351,2.27376,2.27348,2.27348,25600000.0
2006-05-05 02:30:00,2.2735,2.27369,2.27347,2.27352,26400000.0
2006-05-05 02:31:00,2.27346,2.2736,2.27342,2.27354,36000000.0
2006-05-05 02:32:00,2.27332,2.27346,2.27328,2.27335,40700000.0
2006-05-05 02:33:00,2.27342,2.27344,2.27318,2.27318,14600000.0
2006-05-05 02:34:00,2.2733,2.27358,2.2733,2.27358,42600000.0
2006-05-05 02:35:00,2.27361,2.27388,2.27356,2.27371,19000000.0
2006-05-05 02:36:00,2.27383,2.27383,2.27341,2.27345,55499999.0
2006-05-05 02:37:00,2.27333,2.27333,2.27307,2.27327,26100000.0
2006-05-05 02:38:00,2.27344,2.27355,2.27331,2.27334,44100000.0
2006-05-05 02:39:00,2.27348,2.27348,2.27342,2.27342,15800000.0
2006-05-05 02:40:00,2.27321,2.27342,2.27317,2.27342,30900000.0
2006-05-05 02:41:00,2.27343,2.27343,2.27332,2.27335,30700000.0
2006-05-05 02:42:00,2.27328,2.2735,2.27328,2.27332,14200000.0
2006-05-05 02:43:00,2.27333,2.27351,2.27327,2.27339,38300000.0
2006-05-05 02:44:00,2.27348,2.27348,2.27345,2.27345,20300000.0
2006-05-05 02:45:00,2.27343,2.27343,2.27337,2.27337,8800000.0
2006-05-05 02:46:00,2.27336,2.2734,2.27311,2.2734,38000000.0
2006-05-05 02:47:00,2.27342,2.27378,2.27342,2.27362,26900000.0
2006-05-05 02:48:00,2.27345,2.27345,2.27335,2.27335,11200000.0
2006-05-05 02:49:00,2.27319,2.27321,2.27319,2.27321,2700000.0
2006-05-05 02:50:00,2.27308,2.27308,2.27295,2.27295,42500000.0
2006-05-05 02:51:00,2.27291,2.27311,2.27278,2.27311,26700000.0
2006-05-05 02:52:00,2.27303,2.27309,2.27282,2.27293,33200000.0
2006-05-05 02:53:00,2.27308,2.27308,2.27267,2.27267,40300000.0
2006-05-05 02:54:00,2.2729,2.27297,2.27275,2.27286,45500000.0
2006-05-05 02:55:00,2.27298,2.27307,2.27295,2.27302,28300000.0
2006-05-05 02:56:00,2.27314,2.27326,2.27304,2.27308,36800000.0
2006-05-05 02:57:00,2.27299,2.27299,2.27271,2.27271,37600000.0
2006-05-05 02:58:00,2.27275,2.27285,2.27275,2.27275,44700000.0
2006-05-05 02:59:00,2.27296,2.27296,2.27281,2.27281,27600000.0
2006-05-05 03:00:00,2.27279,2.27317,2.27279,2.273,30600000.0
2006-05-05 03:01:00,2.27291,2.27303,2.27285,2.27303,22400000.0
2006-05-05 03:02:00,2.27301,2.27307,2.27301,2.27302,21400000.0
2006-05-05 03:03:00,2.27292,2.27313,2.27292,2.27308,25500000.0
2006-05-05 03:04:00,2.27318,2.27341,2.27312,2.27334,25500000.0
2006-05-05 03:05:00,2.27309,2.27331,2.27308,2.27308,36800000.0
2006-05-05 03:06:00,2.27294,2.27323,2.27294,2.27299,51300000.0
2006-05-05 03:07:00,2.27301,2.27304,2.27289,2.27289,29900000.0
2006-05-05 03:08:00,2.27291,2.2731,2.27279,2.27295,28900000.0
2006-05-05 03:09:00,2.27275,2.2729,2.27274,2.27284,30300000.0
2006-05-05 03:10:00,2.27293,2.27293,2.27262,2.27262,42600000.0
2006-05-05 03:11:00,2.27269,2.27269,2.27257,2.27257,17800000.0
2006-05-05 03:12:00,2.27258,2.27262,2.27258,2.27262,15800000.0
2006-05-05 03:13:00,2.27271,2.27294,2.27271,2.27285,15400000.0
2006-05-05 03:14:00,2.27286,2.27286,2.27268,2.27273,32800000.0
2006-05-05 03:15:00,2.27268,2.27275,2.2726,2.2726,32000000.0
2006-05-05 03:16:00,2.27272,2.27281,2.27265,2.27265,46600000.0
2006-05-05 03:17:00,2.27249,2.27261,2.27234,2.27261,25600000.0
2006-05-05 03:18:00,2.27271,2.27284,2.2727,2.2727,33399999.0
2006-05-05 03:19:00,2.27282,2.27285,2.27267,2.27267,23000000.0
2006-05-05 03:20:00,2.27277,2.27284,2.27275,2.27278,22000000.0
2006-05-05 03:21:00,2.2727,2.27289,2.27267,2.27276,31200000.0
2006-05-05 03:22:00,2.27291,2.27301,2.2729,2.2729,15100000.0
2006-05-05 03:23:00,2.2729,2.27301,2.27285,2.27292,23600000.0
2006-05-05 03:24:00,2.27301,2.27301,2.27285,2.27288,15000000.0
2006-05-05 03:25:00,2.27285,2.27285,2.27285,2.27285,11500000.0
2006-05-05 03:26:00,2.27283,2.27295,2.27283,2.27291,33900000.0
2006-05-05 03:27:00,2.27285,2.27293,2.27285,2.2729,13500000.0
2006-05-05 03:28:00,2.27303,2.27305,2.27292,2.27302,31900000.0
2006-05-05 03:29:00,2.273,2.273,2.27276,2.27286,33400000.0
2006-05-05 03:30:00,2.27284,2.273,2.27272,2.27272,48900000.0
2006-05-05 03:31:00,2.27268,2.27273,2.2726,2.27273,26100000.0
2006-05-05 03:32:00,2.27269,2.27294,2.27269,2.27273,35300000.0
2006-05-05 03:33:00,2.27289,2.27323,2.27289,2.27311,33300000.0
2006-05-05 03:34:00,2.27304,2.27342,2.27303,2.27313,51400000.0
2006-05-05 03:35:00,2.27306,2.27306,2.27261,2.27273,48400000.0
2006-05-05 03:36:00,2.27284,2.273,2.27268,2.27282,39300000.0
2006-05-05 03:37:00,2.2728,2.2728,2.27253,2.2726,18900000.0
2006-05-05 03:38:00,2.27256,2.27278,2.2725,2.27258,36300000.0
2006-05-05 03:39:00,2.27248,2.27254,2.27239,2.27254,55099999.0
2006-05-05 03:40:00,2.27252,2.27273,2.27249,2.27263,29500000.0
2006-05-05 03:41:00,2.27259,2.27297,2.27259,2.27281,30100000.0
2006-05-05 03:42:00,2.27294,2.27305,2.27285,2.27305,27500000.0
2006-05-05 03:43:00,2.2731,2.27332,2.2731,2.27332,24000000.0
2006-05-05 03:44:00,2.27323,2.27332,2.27317,2.27317,47900000.0
2006-05-05 03:45:00,2.27306,2.27353,2.27306,2.27345,55000000.0
2006-05-05 03:46:00,2.27343,2.27385,2.27334,2.27385,19000000.0
2006-05-05 03:47:00,2.27388,2.27389,2.27377,2.27386,14400000.0
2006-05-05 03:48:00,2.27396,2.27404,2.27385,2.27398,60200000.0
2006-05-05 03:49:00,2.274,2.27421,2.274,2.27421,10800000.0
2006-05-05 03:50:00,2.27427,2.27429,2.27413,2.27413,29600000.0
2006-05-05 03:51:00,2.27422,2.27422,2.27397,2.27409,42300000.0
2006-05-05 03:52:00,2.27421,2.27421,2.274,2.27407,33000000.0
2006-05-05 03:53:00,2.274,2.27417,2.274,2.27415,54100000.0
2006-05-05 03:54:00,2.2742,2.27437,2.27405,2.27405,34700000.0
2006-05-05 03:55:00,2.27406,2.27406,2.27399,2.27399,9600000.0
2006-05-05 03:56:00,2.27393,2.27402,2.27369,2.27402,36100000.0
2006-05-05 03:57:00,2.27391,2.27406,2.27376,2.27397,44900000.0
2006-05-05 03:58:00,2.27407,2.27425,2.27407,2.27425,36600000.0
2006-05-05 03:59:00,2.27414,2.27421,2.27401,2.27421,21800000.0
2006-05-05 04:00:00,2.27417,2.27425,2.27407,2.27425,16300000.0
2006-05-05 04:01:00,2.27428,2.27454,2.27428,2.27439,36000000.0
2006-05-05 04:02:00,2.27442,2.27445,2.27417,2.27442,49000000.0
2006-05-05 04:03:00,2.27435,2.27435,2.27415,2.27415,16700000.0
2006-05-05 04:04:00,2.27413,2.27423,2.27413,2.27423,17700000.0
2006-05-05 04:05:00,2.27412,2.27421,2.27403,2.27419,21800000.0
2006-05-05 04:06:00,2.27416,2.2742,2.27402,2.27407,18700000.0
2006-05-05 04:07:00,2.27406,2.27419,2.27404,2.27419,37500000.0
2006-05-05 04:08:00,2.2742,2.27438,2.2742,2.27421,11600000.0
2006-05-05 04:09:00,2.27437,2.27437,2.27423,2.27423,6300000.0
2006-05-05 04:10:00,2.27421,2.27448,2.27418,2.27428,31900000.0
2006-05-05 04:11:00,2.27431,2.27432,2.27413,2.27425,38100000.0
2006-05-05 04:12:00,2.27415,2.27447,2.27415,2.27438,34800000.0
2006-05-05 04:13:00,2.27408,2.27412,2.27408,2.27412,7200000.0
2006-05-05 04:14:00,2.27395,2.27418,2.27389,2.27409,27800000.0
2006-05-05 04:15:00,2.27394,2.27398,2.2739,2.2739,43599999.0
2006-05-05 04:16:00,2.27395,2.27405,2.2738,2.27385,50600000.0
2006-05-05 04:17:00,2.27402,2.27402,2.27394,2.27394,5400000.0
2006-05-05 04:18:00,2.27418,2.27418,2.27408,2.27408,26500000.0
2006-05-05 04:19:00,2.27421,2.27421,2.27418,2.27418,10900000.0
2006-05-05 04:20:00,2.27435,2.27435,2.2743,2.2743,5200000.0
2006-05-05 04:21:00,2.27425,2.27425,2.27396,2.2742,29300000.0
2006-05-05 04:22:00,2.27398,2.27406,2.27395,2.27406,35800000.0
2006-05-05 04:23:00,2.27395,2.27397,2.27395,2.27397,6400000.0
2006-05-05 04:24:00,2.27395,2.274,2.27384,2.27384,42400000.0
2006-05-05 04:25:00,2.27407,2.27407,2.27384,2.27384,51900000.0
2006-05-05 04:26:00,2.27398,2.27404,2.27395,2.27395,14200000.0
2006-05-05 04:27:00,2.27392,2.27392,2.27385,2.27385,6200000.0
2006-05-05 04:28:00,2.27378,2.27378,2.27359,2.27378,18600000.0
2006-05-05 04:29:00,2.2738,2.2738,2.27347,2.27354,19900000.0
2006-05-05 04:30:00,2.27351,2.2736,2.27342,2.27348,60200000.0
2006-05-05 04:31:00,2.27348,2.27378,2.27347,2.27355,28300000.0
2006-05-05 04:32:00,2.27351,2.27368,2.27351,2.27368,20900000.0
2006-05-05 04:33:00,2.27377,2.27402,2.27377,2.27396,21500000.0
2006-05-05 04:34:00,2.27398,2.27416,2.27395,2.27416,33200000.0
2006-05-05 04:35:00,2.27411,2.27428,2.27408,2.27428,37600000.0
2006-05-05 04:36:00,2.27408,2.27408,2.27398,2.27401,26300000.0
2006-05-05 04:37:00,2.27376,2.27376,2.27344,2.27361,31200000.0
2006-05-05 04:38:00,2.27354,2.27379,2.27345,2.27366,39800000.0
2006-05-05 04:39:00,2.27375,2.27408,2.27375,2.27389,26500000.0
2006-05-05 04:40:00,2.27393,2.27404,2.27391,2.27403,21200000.0
2006-05-05 04:41:00,2.27395,2.27417,2.27388,2.27394,35000000.0
2006-05-05 04:42:00,2.27398,2.27398,2.27398,2.27398,4800000.0
2006-05-05 04:43:00,2.27407,2.27407,2.2737,2.27371,13800000.0
2006-05-05 04:44:00,2.27368,2.27372,2.27355,2.27357,12100000.0
2006-05-05 04:45:00,2.27361,2.27361,2.27353,2.27355,19000000.0
2006-05-05 04:46:00,2.27347,2.27361,2.27347,2.27357,28500000.0
2006-05-05 04:47:00,2.27355,2.27368,2.27355,2.27355,32500000.0
2006-05-05 04:48:00,2.27351,2.27351,2.27322,2.27322,11200000.0
2006-05-05 04:49:00,2.27335,2.27335,2.27284,2.27289,27600000.0
2006-05-05 04:50:00,2.27288,2.2729,2.27275,2.27275,20900000.0
2006-05-05 04:51:00,2.27274,2.27274,2.27253,2.27259,16000000.0
2006-05-05 04:52:00,2.27258,2.27258,2.27229,2.27229,22100000.0
2006-05-05 04:53:00,2.27237,2.27242,2.27224,2.27242,37100000.0
2006-05-05 04:54:00,2.27234,2.27246,2.2722,2.27246,30000000.0
2006-05-05 04:55:00,2.27239,2.27245,2.27233,2.27233,43900000.0
2006-05-05 04:56:00,2.27236,2.27245,2.27213,2.27245,25600000.0
2006-05-05 04:57:00,2.27249,2.27257,2.27238,2.27247,41400000.0
2006-05-05 04:58:00,2.27245,2.27248,2.27241,2.27248,15500000.0
2006-05-05 04:59:00,2.27238,2.2724,2.27238,2.2724,17000000.0
2006-05-05 05:00:00,2.27249,2.27257,2.27238,2.27254,17900000.0
2006-05-05 05:01:00,2.27264,2.27282,2.27264,2.27282,10000000.0
2006-05-05 05:02:00,2.27281,2.27293,2.27262,2.27272,29200000.0
2006-05-05 05:03:00,2.27278,2.27278,2.27269,2.27269,7000000.0
2006-05-05 05:04:00,2.27272,2.27278,2.27272,2.27278,8300000.0
2006-05-05 05:05:00,2.27275,2.27275,2.27267,2.2727,25200000.0
2006-05-05 05:06:00,2.2727,2.27276,2.27263,2.27276,40400000.0
2006-05-05 05:07:00,2.27266,2.27268,2.27256,2.27268,20600000.0
2006-05-05 05:08:00,2.27297,2.27311,2.27297,2.27301,25500000.0
2006-05-05 05:09:00,2.27287,2.273,2.27285,2.27285,20800000.0
2006-05-05 05:10:00,2.27276,2.27318,2.27259,2.27318,28700000.0
2006-05-05 05:11:00,2.27314,2.27314,2.27298,2.27303,38400000.0
2006-05-05 05:12:00,2.27299,2.27305,2.27297,2.27297,19000000.0
2006-05-05 05:13:00,2.27288,2.27307,2.27283,2.273,49700000.0
2006-05-05 05:14:00,2.27303,2.27303,2.2729,2.27301,23200000.0
2006-05-05 05:15:00,2.27308,2.27308,2.27307,2.27307,23900000.0
2006-05-05 05:16:00,2.27279,2.27299,2.27279,2.27282,44800000.0
2006-05-05 05:17:00,2.27278,2.27312,2.27278,2.273,21500000.0
2006-05-05 05:18:00,2.27298,2.27331,2.27298,2.2732,40200000.0
2006-05-05 05:19:00,2.27322,2.2735,2.27308,2.2735,47400000.0
2006-05-05 05:20:00,2.27344,2.27367,2.27341,2.2736,48700000.0
2006-05-05 05:21:00,2.27346,2.27348,2.2734,2.27348,22500000.0
2006-05-05 05:22:00,2.27347,2.27363,2.27345,2.27348,21000000.0
2006-05-05 05:23:00,2.27341,2.27363,2.27329,2.27349,30200000.0
2006-05-05 05:24:00,2.27342,2.27359,2.27342,2.27354,25200000.0
2006-05-05 05:25:00,2.27365,2.27375,2.2735,2.2735,17600000.0
2006-05-05 05:26:00,2.27362,2.27376,2.27359,2.27364,38600000.0
2006-05-05 05:27:00,2.27354,2.27376,2.27352,2.27376,9400000.0
2006-05-05 05:28:00,2.27372,2.27372,2.27355,2.27355,36200000.0
2006-05-05 05:29:00,2.27364,2.27377,2.27359,2.2737,16900000.0
2006-05-05 05:30:00,2.27367,2.27378,2.27354,2.27354,39500000.0
2006-05-05 05:31:00,2.27349,2.27368,2.27349,2.27365,16200000.0
2006-05-05 05:32:00,2.27367,2.27383,2.27362,2.27365,49500000.0
2006-05-05 05:33:00,2.27366,2.27366,2.27356,2.27356,16000000.0
2006-05-05 05:34:00,2.27341,2.27349,2.27332,2.27334,17600000.0
2006-05-05 05:35:00,2.2734,2.27345,2.27337,2.27343,28900000.0
2006-05-05 05:36:00,2.27328,2.27328,2.2731,2.27316,58600000.0
2006-05-05 05:37:00,2.27333,2.27345,2.27318,2.27318,41400000.0
2006-05-05 05:38:00,2.2732,2.27351,2.2732,2.27333,23000000.0
2006-05-05 05:39:00,2.2733,2.27343,2.27323,2.27333,35000000.0
2006-05-05 05:40:00,2.2732,2.27342,2.2732,2.27329,35300000.0
2006-05-05 05:41:00,2.27328,2.27337,2.27324,2.27324,28200000.0
2006-05-05 05:42:00,2.27315,2.2732,2.2731,2.27315,37500000.0
2006-05-05 05:43:00,2.27324,2.27349,2.27324,2.27349,15800000.0
2006-05-05 05:44:00,2.27335,2.27335,2.27313,2.27313,28200000.0
2006-05-05 05:45:00,2.27307,2.27315,2.27294,2.27309,40100000.0
2006-05-05 05:46:00,2.27326,2.27336,2.27324,2.27329,28500000.0
2006-05-05 05:47:00,2.27344,2.27372,2.27344,2.27372,24500000.0
2006-05-05 05:48:00,2.2737,2.2737,2.27345,2.27366,24000000.0
2006-05-05 05:49:00,2.27359,2.27365,2.27335,2.27365,29200000.0
2006-05-05 05:50:00,2.27353,2.27362,2.27353,2.27362,7200000.0
2006-05-05 05:51:00,2.27358,2.27358,2.27349,2.27349,8700000.0
2006-05-05 05:52:00,2.27366,2.27374,2.27366,2.27374,8400000.0
2006-05-05 05:53:00,2.27371,2.27381,2.27333,2.27337,34300000.0
2006-05-05 05:54:00,2.27323,2.27332,2.27323,2.2733,27100000.0
2006-05-05 05:55:00,2.27335,2.27335,2.27323,2.2733,9200000.0
2006-05-05 05:56:00,2.27328,2.27328,2.27309,2.27312,23900000.0
2006-05-05 05:57:00,2.27313,2.27347,2.27311,2.27314,42600000.0
2006-05-05 05:58:00,2.27314,2.27358,2.27314,2.27338,31200000.0
2006-05-05 05:59:00,2.27359,2.27384,2.27359,2.27384,24000000.0
2006-05-05 06:00:00,2.27384,2.27411,2.27384,2.27392,29800000.0
2006-05-05 06:01:00,2.27382,2.27382,2.27314,2.27316,12200000.0
2006-05-05 06:02:00,2.27308,2.27314,2.27306,2.2731,24300000.0
2006-05-05 06:03:00,2.27315,2.27339,2.27315,2.27339,21400000.0
2006-05-05 06:04:00,2.27335,2.27335,2.27316,2.27329,31900000.0
2006-05-05 06:05:00,2.27322,2.2734,2.27322,2.2734,18100000.0
2006-05-05 06:06:00,2.27347,2.27358,2.27338,2.27342,42800000.0
2006-05-05 06:07:00,2.27335,2.27336,2.27319,2.27319,17400000.0
2006-05-05 06:08:00,2.27338,2.27358,2.2733,2.27345,38000001.0
2006-05-05 06:09:00,2.27349,2.27354,2.27326,2.2733,20900000.0
2006-05-05 06:10:00,2.27328,2.27359,2.27328,2.2735,27200000.0
2006-05-05 06:11:00,2.27348,2.27353,2.27338,2.27338,17600000.0
2006-05-05 06:12:00,2.27338,2.27366,2.27338,2.27339,41600000.0
2006-05-05 06:13:00,2.27332,2.2735,2.27332,2.2735,21400000.0
2006-05-05 06:14:00,2.27346,2.27351,2.27332,2.27332,46600000.0
2006-05-05 06:15:00,2.2734,2.27355,2.2734,2.2734,39200000.0
2006-05-05 06:16:00,2.27352,2.27352,2.27324,2.27324,48000000.0
2006-05-05 06:17:00,2.27332,2.27332,2.27309,2.27309,11200000.0
2006-05-05 06:18:00,2.27315,2.27321,2.27302,2.27317,22100000.0
2006-05-05 06:19:00,2.27332,2.27334,2.27332,2.27332,9200000.0
2006-05-05 06:20:00,2.27335,2.27345,2.27335,2.27345,11900000.0
2006-05-05 06:21:00,2.27341,2.27351,2.27334,2.27351,27500000.0
2006-05-05 06:22:00,2.27342,2.27342,2.27324,2.27334,41400000.0
2006-05-05 06:23:00,2.27329,2.27336,2.27308,2.27308,46900000.0
2006-05-05 06:24:00,2.27309,2.27323,2.27302,2.27319,68699998.0
2006-05-05 06:25:00,2.27297,2.27311,2.27293,2.27293,48000000.0
2006-05-05 06:26:00,2.27305,2.2731,2.27295,2.27295,22300000.0
2006-05-05 06:27:00,2.27299,2.27299,2.27292,2.27297,28500000.0
2006-05-05 06:28:00,2.27301,2.27317,2.27288,2.27315,51400000.0
2006-05-05 06:29:00,2.27307,2.27333,2.27305,2.27305,29200000.0
2006-05-05 06:30:00,2.27313,2.27313,2.27291,2.27293,18800000.0
2006-05-05 06:31:00,2.27293,2.27322,2.2729,2.273,32900000.0
2006-05-05 06:32:00,2.27296,2.27296,2.27257,2.27273,58700001.0
2006-05-05 06:33:00,2.27263,2.27275,2.27257,2.27258,41600000.0
2006-05-05 06:34:00,2.27263,2.27264,2.27255,2.27263,31700000.0
2006-05-05 06:35:00,2.2726,2.27274,2.27231,2.27254,40400000.0
2006-05-05 06:36:00,2.27237,2.27248,2.27228,2.27228,21800000.0
2006-05-05 06:37:00,2.27212,2.27212,2.27179,2.27182,22000000.0
2006-05-05 06:38:00,2.27181,2.27198,2.27167,2.27196,35800000.0
2006-05-05 06:39:00,2.27207,2.27227,2.27191,2.27191,39300000.0
2006-05-05 06:40:00,2.27194,2.272,2.27184,2.27195,38000000.0
2006-05-05 06:41:00,2.27182,2.27182,2.27163,2.27174,34800000.0
2006-05-05 06:42:00,2.2718,2.27181,2.27134,2.27134,46700000.0
2006-05-05 06:43:00,2.27137,2.27145,2.27125,2.27129,49700000.0
2006-05-05 06:44:00,2.27117,2.2713,2.27114,2.27127,36900000.0
2006-05-05 06:45:00,2.27129,2.27155,2.27118,2.27131,31000000.0
2006-05-05 06:46:00,2.27142,2.2716,2.27136,2.27154,32200000.0
2006-05-05 06:47:00,2.27164,2.27184,2.27155,2.2716,56900001.0
2006-05-05 06:48:00,2.27148,2.27148,2.27148,2.27148,5400000.0
2006-05-05 06:49:00,2.27145,2.2715,2.27145,2.27145,19800000.0
2006-05-05 06:50:00,2.27151,2.27171,2.27151,2.27169,30700000.0
2006-05-05 06:51:00,2.27172,2.27172,2.27155,2.27159,30600000.0
2006-05-05 06:52:00,2.27153,2.27178,2.27148,2.27178,33700000.0
2006-05-05 06:53:00,2.27173,2.27173,2.27148,2.27166,18900000.0
2006-05-05 06:54:00,2.27178,2.2719,2.27178,2.27181,18900000.0
2006-05-05 06:55:00,2.27183,2.2719,2.27173,2.27173,14800000.0
2006-05-05 06:56:00,2.27175,2.27175,2.27153,2.27156,22900000.0
2006-05-05 06:57:00,2.27169,2.27201,2.27169,2.27201,15900000.0
2006-05-05 06:58:00,2.27202,2.27229,2.27195,2.27195,45900000.0
2006-05-05 06:59:00,2.27173,2.27173,2.27152,2.2717,18000000.0
2006-05-05 07:00:00,2.27164,2.27191,2.27164,2.27175,42400000.0
2006-05-05 07:01:00,2.27183,2.27202,2.27165,2.27188,38000000.0
2006-05-05 07:02:00,2.27175,2.27192,2.27175,2.27192,25800000.0
2006-05-05 07:03:00,2.27176,2.27191,2.27176,2.27191,4800000.0
2006-05-05 07:04:00,2.27185,2.27198,2.27177,2.27185,50900000.0
2006-05-05 07:05:00,2.27194,2.27194,2.2718,2.27192,17400000.0
2006-05-05 07:06:00,2.27197,2.27212,2.27197,2.27209,20500000.0
2006-05-05 07:07:00,2.2722,2.27244,2.2722,2.27238,26300000.0
2006-05-05 07:08:00,2.27235,2.27263,2.27227,2.27262,48800000.0
2006-05-05 07:09:00,2.27257,2.27261,2.27246,2.27261,11800000.0
2006-05-05 07:10:00,2.27231,2.27253,2.27224,2.27248,39700000.0
2006-05-05 07:11:00,2.27242,2.27248,2.27236,2.27246,42100000.0
2006-05-05 07:12:00,2.27235,2.2724,2.27235,2.2724,26800000.0
2006-05-05 07:13:00,2.27233,2.27251,2.27223,2.27251,40900000.0
2006-05-05 07:14:00,2.27244,2.27263,2.27244,2.27244,27200000.0
2006-05-05 07:15:00,2.27247,2.27247,2.27201,2.27205,38000000.0
2006-05-05 07:16:00,2.27208,2.27238,2.27203,2.27238,47400000.0
2006-05-05 07:17:00,2.27217,2.27247,2.27217,2.27225,22700000.0
2006-05-05 07:18:00,2.27231,2.27255,2.27231,2.27251,22200000.0
2006-05-05 07:19:00,2.2725,2.27255,2.27243,2.2725,38500000.0
2006-05-05 07:20:00,2.27245,2.27259,2.27241,2.2725,54100000.0
2006-05-05 07:21:00,2.2725,2.27265,2.2725,2.27265,14500000.0
2006-05-05 07:22:00,2.27253,2.27287,2.27253,2.27268,35000000.0
2006-05-05 07:23:00,2.27274,2.27283,2.27251,2.27251,29500000.0
2006-05-05 07:24:00,2.27237,2.27244,2.27206,2.27244,57800000.0
2006-05-05 07:25:00,2.27249,2.27269,2.27237,2.27237,36800000.0
2006-05-05 07:26:00,2.27224,2.27272,2.27224,2.27261,23600000.0
2006-05-05 07:27:00,2.27273,2.27303,2.27262,2.27294,48200000.0
2006-05-05 07:28:00,2.27271,2.27279,2.2727,2.27271,29600000.0
2006-05-05 07:29:00,2.27272,2.27277,2.27265,2.2727,25900000.0
2006-05-05 07:30:00,2.27278,2.27286,2.27273,2.27273,29100000.0
2006-05-05 07:31:00,2.27267,2.27272,2.27263,2.27263,14900000.0
2006-05-05 07:32:00,2.27278,2.27278,2.27259,2.27267,17600000.0
2006-05-05 07:33:00,2.27255,2.27258,2.27241,2.27258,22800000.0
2006-05-05 07:34:00,2.27243,2.27272,2.27243,2.27249,41300000.0
2006-05-05 07:35:00,2.27246,2.27258,2.27224,2.27224,14800000.0
2006-05-05 07:36:00,2.27227,2.27247,2.27227,2.27246,34200000.0
2006-05-05 07:37:00,2.27244,2.27244,2.27232,2.27243,23500000.0
2006-05-05 07:38:00,2.27246,2.27299,2.27246,2.27299,34400000.0
2006-05-05 07:39:00,2.27289,2.27291,2.27273,2.27291,31700000.0
2006-05-05 07:40:00,2.27284,2.27291,2.27263,2.27268,35600000.0
2006-05-05 07:41:00,2.2728,2.2728,2.2728,2.2728,8000000.0
2006-05-05 07:42:00,2.2728,2.27297,2.27274,2.27291,24400000.0
2006-05-05 07:43:00,2.27293,2.27305,2.27278,2.27302,57600000.0
2006-05-05 07:44:00,2.27311,2.27328,2.27305,2.27305,27200000.0
2006-05-05 07:45:00,2.273,2.27309,2.27292,2.27294,43800000.0
2006-05-05 07:46:00,2.27302,2.2731,2.27287,2.27297,49400000.0
2006-05-05 07:47:00,2.2729,2.2729,2.27268,2.27274,37400000.0
2006-05-05 07:48:00,2.2728,2.2728,2.27257,2.27278,20100000.0
2006-05-05 07:49:00,2.27278,2.27278,2.27252,2.27256,40000000.0
2006-05-05 07:50:00,2.27263,2.27267,2.2726,2.27264,29400000.0
2006-05-05 07:51:00,2.27263,2.27267,2.27247,2.27249,34200000.0
2006-05-05 07:52:00,2.27261,2.27265,2.27232,2.27236,25800000.0
2006-05-05 07:53:00,2.27246,2.2727,2.27246,2.2727,12400000.0
2006-05-05 07:54:00,2.27299,2.27384,2.27299,2.27344,18400000.0
2006-05-05 07:55:00,2.2734,2.27354,2.27328,2.27337,45100000.0
2006-05-05 07:56:00,2.27336,2.27357,2.27327,2.27327,31500000.0
2006-05-05 07:57:00,2.27319,2.27351,2.27313,2.27351,21000000.0
2006-05-05 07:58:00,2.27354,2.27384,2.27354,2.27355,20700000.0
2006-05-05 07:59:00,2.27317,2.27317,2.27296,2.27309,15400000.0
2006-05-05 08:00:00,2.27338,2.27345,2.27322,2.27322,24400000.0
2006-05-05 08:01:00,2.27325,2.27347,2.27324,2.27333,69900000.0
2006-05-05 08:02:00,2.2733,2.27334,2.2731,2.27328,46500000.0
2006-05-05 08:03:00,2.27317,2.27334,2.27309,2.27334,33800000.0
2006-05-05 08:04:00,2.27316,2.27324,2.27311,2.27319,26200000.0
2006-05-05 08:05:00,2.27302,2.27321,2.27299,2.27321,18800000.0
2006-05-05 08:06:00,2.27324,2.27339,2.27324,2.27333,43400000.0
2006-05-05 08:07:00,2.27325,2.27325,2.27303,2.27304,40100000.0
2006-05-05 08:08:00,2.27315,2.27315,2.27297,2.27299,28800000.0
2006-05-05 08:09:00,2.27304,2.27317,2.27286,2.27303,54200000.0
2006-05-05 08:10:00,2.27297,2.27318,2.2729,2.27314,42400000.0
2006-05-05 08:11:00,2.27323,2.27323,2.27279,2.27291,47400000.0
2006-05-05 08:12:00,2.27282,2.27314,2.27282,2.2731,28300000.0
2006-05-05 08:13:00,2.27319,2.27319,2.27289,2.27309,30200000.0
2006-05-05 08:14:00,2.27328,2.27328,2.27281,2.27281,45600000.0
2006-05-05 08:15:00,2.27293,2.27293,2.27269,2.27283,31500000.0
2006-05-05 08:16:00,2.27278,2.27278,2.27265,2.2727,28000000.0
2006-05-05 08:17:00,2.27285,2.27288,2.27282,2.27288,14700000.0
2006-05-05 08:18:00,2.27308,2.27308,2.27284,2.27288,50100000.0
2006-05-05 08:19:00,2.27301,2.27351,2.27301,2.27351,25800000.0
2006-05-05 08:20:00,2.27336,2.27343,2.27323,2.2734,39100000.0
2006-05-05 08:21:00,2.27323,2.27342,2.27323,2.27342,28000000.0
2006-05-05 08:22:00,2.2734,2.27372,2.2734,2.27362,23100000.0
2006-05-05 08:23:00,2.27374,2.274,2.2737,2.27392,48200000.0
2006-05-05 08:24:00,2.27408,2.27495,2.27408,2.27483,47900000.0
2006-05-05 08:25:00,2.27506,2.27528,2.27493,2.27495,32800000.0
2006-05-05 08:26:00,2.27512,2.2753,2.27512,2.27521,33400000.0
2006-05-05 08:27:00,2.27527,2.27527,2.27503,2.27522,25600000.0
2006-05-05 08:28:00,2.27533,2.27547,2.27516,2.27538,50600000.0
2006-05-05 08:29:00,2.27541,2.27594,2.27533,2.27594,28000000.0
2006-05-05 08:30:00,2.27561,2.27681,2.27561,2.27675,29000000.0
2006-05-05 08:31:00,2.27678,2.27718,2.27646,2.27664,52900000.0
2006-05-05 08:32:00,2.27674,2.27718,2.27674,2.27709,23900000.0
2006-05-05 08:33:00,2.27719,2.27719,2.27693,2.27693,26400000.0
2006-05-05 08:34:00,2.27705,2.27747,2.27705,2.27747,42800000.0
2006-05-05 08:35:00,2.27748,2.27787,2.2774,2.27744,48800000.0
2006-05-05 08:36:00,2.27738,2.2776,2.27733,2.27749,36700000.0
2006-05-05 08:37:00,2.27751,2.27773,2.27729,2.27739,41900000.0
2006-05-05 08:38:00,2.27739,2.27766,2.27736,2.27759,45300000.0
2006-05-05 08:39:00,2.27739,2.27758,2.27737,2.27751,50600000.0
2006-05-05 08:40:00,2.27743,2.27758,2.27736,2.27758,15600000.0
2006-05-05 08:41:00,2.27742,2.2776,2.27733,2.2776,27700000.0
2006-05-05 08:42:00,2.27762,2.27776,2.27751,2.27759,34700000.0
2006-05-05 08:43:00,2.27766,2.27801,2.27766,2.27789,47199999.0
2006-05-05 08:44:00,2.27776,2.27776,2.27734,2.27741,20600000.0
2006-05-05 08:45:00,2.27749,2.27765,2.27734,2.27755,52800001.0
2006-05-05 08:46:00,2.27754,2.27758,2.27733,2.27733,38500000.0
2006-05-05 08:47:00,2.27732,2.27732,2.27689,2.27707,49300000.0
2006-05-05 08:48:00,2.27709,2.27725,2.27693,2.27705,43000000.0
2006-05-05 08:49:00,2.27718,2.27721,2.27698,2.27721,63500000.0
2006-05-05 08:50:00,2.27701,2.27745,2.27701,2.27743,28600000.0
2006-05-05 08:51:00,2.27737,2.27757,2.27729,2.27732,31600000.0
2006-05-05 08:52:00,2.27739,2.27783,2.27724,2.27783,33300000.0
2006-05-05 08:53:00,2.27783,2.27817,2.27775,2.278,53000000.0
2006-05-05 08:54:00,2.27806,2.27817,2.27794,2.27795,53700001.0
2006-05-05 08:55:00,2.2778,2.27809,2.27757,2.27765,50300000.0
2006-05-05 08:56:00,2.27762,2.27794,2.27762,2.27774,32200000.0
2006-05-05 08:57:00,2.27787,2.27809,2.27781,2.27806,47900000.0
2006-05-05 08:58:00,2.27822,2.27822,2.27808,2.27819,31600000.0
2006-05-05 08:59:00,2.27822,2.27834,2.27805,2.27815,48100001.0
2006-05-05 09:00:00,2.2783,2.27875,2.2783,2.2784,26400000.0
2006-05-05 09:01:00,2.27828,2.27846,2.27806,2.27806,54400000.0
2006-05-05 09:02:00,2.27796,2.2781,2.27779,2.27791,20400000.0
2006-05-05 09:03:00,2.27788,2.27835,2.27779,2.27792,40800000.0
2006-05-05 09:04:00,2.27783,2.27847,2.27772,2.27845,26400000.0
2006-05-05 09:05:00,2.27825,2.27838,2.27806,2.27808,30300000.0
2006-05-05 09:06:00,2.27811,2.27827,2.27803,2.27803,15800000.0
2006-05-05 09:07:00,2.27813,2.27813,2.27797,2.27806,25600000.0
2006-05-05 09:08:00,2.27811,2.27811,2.2776,2.2776,20400000.0
2006-05-05 09:09:00,2.27746,2.27768,2.27746,2.27765,53000000.0
2006-05-05 09:10:00,2.27749,2.27786,2.27742,2.27786,38300000.0
2006-05-05 09:11:00,2.27764,2.27773,2.27756,2.2776,17000000.0
2006-05-05 09:12:00,2.27757,2.2779,2.27757,2.2778,33900000.0
2006-05-05 09:13:00,2.27771,2.27781,2.2776,2.27769,57200000.0
2006-05-05 09:14:00,2.2777,2.2781,2.2777,2.27795,31200000.0
2006-05-05 09:15:00,2.27806,2.27822,2.27804,2.27804,18700000.0
2006-05-05 09:16:00,2.27802,2.27814,2.27788,2.27796,27800000.0
2006-05-05 09:17:00,2.2777,2.27779,2.27754,2.27763,38300000.0
2006-05-05 09:18:00,2.27757,2.27778,2.27744,2.27755,28400000.0
2006-05-05 09:19:00,2.27749,2.27762,2.27746,2.27749,34300000.0
2006-05-05 09:20:00,2.27759,2.27775,2.27759,2.27763,21400000.0
2006-05-05 09:21:00,2.27802,2.27821,2.27767,2.2781,43500000.0
2006-05-05 09:22:00,2.27824,2.27847,2.27793,2.27793,53100000.0
2006-05-05 09:23:00,2.27798,2.27822,2.27787,2.27822,25500000.0
2006-05-05 09:24:00,2.27806,2.27808,2.27779,2.27808,38700000.0
2006-05-05 09:25:00,2.27782,2.27782,2.27749,2.27758,37300000.0
2006-05-05 09:26:00,2.27746,2.27746,2.27704,2.27721,29900000.0
2006-05-05 09:27:00,2.27747,2.27747,2.27619,2.27619,33200000.0
2006-05-05 09:28:00,2.27562,2.27607,2.27556,2.2757,52000000.0
2006-05-05 09:29:00,2.27576,2.27593,2.27563,2.27569,39300000.0
2006-05-05 09:30:00,2.27557,2.27582,2.27546,2.27565,44400000.0
2006-05-05 09:31:00,2.27584,2.2759,2.27499,2.27499,33300000.0
2006-05-05 09:32:00,2.27495,2.2752,2.27463,2.27516,43600000.0
2006-05-05 09:33:00,2.27521,2.27532,2.27504,2.27504,21200000.0
2006-05-05 09:34:00,2.27518,2.27518,2.27478,2.27478,19200000.0
2006-05-05 09:35:00,2.27489,2.27508,2.27476,2.27477,65400000.0
2006-05-05 09:36:00,2.27485,2.27505,2.27466,2.27498,33200000.0
2006-05-05 09:37:00,2.27507,2.27529,2.27501,2.27529,28100000.0
2006-05-05 09:38:00,2.27528,2.27539,2.27507,2.27539,22500000.0
2006-05-05 09:39:00,2.27529,2.2759,2.27519,2.2759,38700000.0
2006-05-05 09:40:00,2.27594,2.27619,2.27591,2.27609,42200000.0
2006-05-05 09:41:00,2.27607,2.2762,2.27587,2.27605,42100000.0
2006-05-05 09:42:00,2.2758,2.27605,2.27568,2.27605,28900000.0
2006-05-05 09:43:00,2.27615,2.27615,2.27605,2.27605,13600000.0
2006-05-05 09:44:00,2.2752,2.27544,2.2749,2.27491,45100000.0
2006-05-05 09:45:00,2.27497,2.27516,2.27446,2.27462,40800000.0
2006-05-05 09:46:00,2.27455,2.27485,2.27436,2.2747,33800000.0
2006-05-05 09:47:00,2.27553,2.27553,2.27417,2.27417,11600000.0
2006-05-05 09:48:00,2.2743,2.27448,2.27421,2.2743,44600000.0
2006-05-05 09:49:00,2.2744,2.27486,2.27428,2.27486,19600000.0
2006-05-05 09:50:00,2.27517,2.27536,2.27486,2.27495,42500000.0
2006-05-05 09:51:00,2.27498,2.27507,2.2747,2.27503,40500000.0
2006-05-05 09:52:00,2.27521,2.27521,2.27462,2.27466,37800000.0
2006-05-05 09:53:00,2.27463,2.27484,2.27455,2.27471,41700000.0
2006-05-05 09:54:00,2.27458,2.27497,2.27452,2.27497,43300000.0
2006-05-05 09:55:00,2.27482,2.27497,2.27459,2.27497,36900000.0
2006-05-05 09:56:00,2.27508,2.27509,2.27473,2.27497,37500000.0
2006-05-05 09:57:00,2.27501,2.27512,2.27482,2.27485,46500000.0
2006-05-05 09:58:00,2.2751,2.2751,2.27475,2.27497,25600000.0
2006-05-05 09:59:00,2.275,2.275,2.27451,2.27457,29700000.0
2006-05-05 10:00:00,2.27463,2.27483,2.27463,2.27471,20800000.0
2006-05-05 10:01:00,2.27507,2.27519,2.27471,2.2748,56000000.0
2006-05-05 10:02:00,2.2751,2.27546,2.2751,2.27529,24700000.0
2006-05-05 10:03:00,2.27524,2.27541,2.27519,2.27522,37200000.0
2006-05-05 10:04:00,2.27557,2.27606,2.27557,2.27593,53100000.0
2006-05-05 10:05:00,2.27599,2.2761,2.27582,2.27582,24300000.0
2006-05-05 10:06:00,2.27593,2.27625,2.27577,2.27625,25200000.0
2006-05-05 10:07:00,2.27641,2.27647,2.27626,2.27629,25300000.0
2006-05-05 10:08:00,2.27623,2.27643,2.27623,2.27643,37900000.0
2006-05-05 10:09:00,2.27627,2.27642,2.27589,2.27589,32600000.0
2006-05-05 10:10:00,2.27584,2.27654,2.27583,2.27654,36800000.0
2006-05-05 10:11:00,2.2763,2.2763,2.27606,2.27615,25700000.0
2006-05-05 10:12:00,2.27606,2.27627,2.27595,2.27627,18300000.0
2006-05-05 10:13:00,2.27632,2.27652,2.27631,2.27651,23000000.0
2006-05-05 10:14:00,2.2766,2.2767,2.27653,2.27653,22000000.0
2006-05-05 10:15:00,2.27651,2.27668,2.27621,2.27663,35800000.0
2006-05-05 10:16:00,2.27653,2.27653,2.27631,2.27645,38000000.0
2006-05-05 10:17:00,2.27644,2.27647,2.27611,2.27633,30800000.0
2006-05-05 10:18:00,2.27619,2.2764,2.27619,2.2764,23200000.0
2006-05-05 10:19:00,2.27603,2.27629,2.27597,2.27605,35100000.0
2006-05-05 10:20:00,2.27601,2.27613,2.27601,2.27613,21900000.0
2006-05-05 10:21:00,2.27616,2.27629,2.27582,2.27582,31000000.0
2006-05-05 10:22:00,2.27575,2.27611,2.27575,2.27605,46900000.0
2006-05-05 10:23:00,2.27602,2.27612,2.27577,2.27589,53600000.0
2006-05-05 10:24:00,2.2757,2.2757,2.2752,2.27532,25800000.0
2006-05-05 10:25:00,2.27524,2.2754,2.27516,2.27523,27200000.0
2006-05-05 10:26:00,2.27537,2.2755,2.27537,2.2755,30400000.0
2006-05-05 10:27:00,2.2756,2.2764,2.2756,2.27636,23600000.0
2006-05-05 10:28:00,2.27639,2.27648,2.27622,2.27643,53400000.0
2006-05-05 10:29:00,2.27652,2.27673,2.27652,2.27669,39000000.0
2006-05-05 10:30:00,2.27663,2.27706,2.27663,2.2769,41500000.0
2006-05-05 10:31:00,2.27691,2.27722,2.27691,2.27722,41400000.0
2006-05-05 10:32:00,2.27709,2.27717,2.27678,2.27678,24400000.0
2006-05-05 10:33:00,2.27669,2.2767,2.2763,2.2767,45600000.0
2006-05-05 10:34:00,2.27668,2.27697,2.27667,2.27697,21300000.0
2006-05-05 10:35:00,2.27712,2.27722,2.27694,2.277,26300000.0
2006-05-05 10:36:00,2.27711,2.27731,2.27695,2.27698,51000000.0
2006-05-05 10:37:00,2.27702,2.27707,2.27687,2.27707,66900000.0
2006-05-05 10:38:00,2.27718,2.27729,2.27704,2.27729,27700000.0
2006-05-05 10:39:00,2.27728,2.27745,2.27711,2.27711,31200000.0
2006-05-05 10:40:00,2.27708,2.27747,2.27706,2.2774,26500000.0
2006-05-05 10:41:00,2.27735,2.27756,2.27717,2.27731,42200000.0
2006-05-05 10:42:00,2.27726,2.27726,2.27654,2.27654,52300000.0
2006-05-05 10:43:00,2.2764,2.27656,2.27634,2.27656,26100000.0
2006-05-05 10:44:00,2.27631,2.27636,2.27604,2.27604,51900000.0
2006-05-05 10:45:00,2.2761,2.27616,2.27603,2.27605,45800000.0
2006-05-05 10:46:00,2.27612,2.27621,2.27604,2.27605,40600000.0
2006-05-05 10:47:00,2.27602,2.27605,2.27584,2.27605,18000000.0
2006-05-05 10:48:00,2.27606,2.2762,2.27594,2.2761,28700000.0
2006-05-05 10:49:00,2.27603,2.27603,2.27586,2.27592,22000000.0
2006-05-05 10:50:00,2.27599,2.27605,2.27588,2.27588,18400000.0
2006-05-05 10:51:00,2.27574,2.276,2.27574,2.27583,44299999.0
2006-05-05 10:52:00,2.27567,2.27567,2.27544,2.27544,30300000.0
2006-05-05 10:53:00,2.27539,2.27579,2.27539,2.2757,18600000.0
2006-05-05 10:54:00,2.27565,2.27574,2.27558,2.27558,21700000.0
2006-05-05 10:55:00,2.2755,2.27573,2.27538,2.27573,53400000.0
2006-05-05 10:56:00,2.27576,2.27596,2.27561,2.27572,23400000.0
2006-05-05 10:57:00,2.2758,2.27626,2.2758,2.27602,35400000.0
2006-05-05 10:58:00,2.27603,2.27605,2.27599,2.27599,28100000.0
2006-05-05 10:59:00,2.27591,2.27611,2.2756,2.27564,40700000.0
2006-05-05 11:00:00,2.27539,2.27545,2.27507,2.27545,39300000.0
2006-05-05 11:01:00,2.27549,2.27584,2.27549,2.27575,22400000.0
2006-05-05 11:02:00,2.27561,2.27607,2.27561,2.27607,28600000.0
2006-05-05 11:03:00,2.27611,2.27633,2.27611,2.27621,20000000.0
2006-05-05 11:04:00,2.27627,2.27627,2.27585,2.27585,33600000.0
2006-05-05 11:05:00,2.27589,2.27614,2.27582,2.27587,42500000.0
2006-05-05 11:06:00,2.27625,2.27637,2.27618,2.27635,30300000.0
2006-05-05 11:07:00,2.2761,2.27626,2.27603,2.27621,38700000.0
2006-05-05 11:08:00,2.27613,2.27646,2.27605,2.27629,44000000.0
2006-05-05 11:09:00,2.27607,2.27628,2.27601,2.27604,50100000.0
2006-05-05 11:10:00,2.27591,2.2762,2.27591,2.27606,25600000.0
2006-05-05 11:11:00,2.27614,2.2763,2.27611,2.27628,31400000.0
2006-05-05 11:12:00,2.27607,2.27607,2.27591,2.27591,7600000.0
2006-05-05 11:13:00,2.27573,2.27573,2.27551,2.27553,46500000.0
2006-05-05 11:14:00,2.27565,2.27576,2.2755,2.27563,48700000.0
2006-05-05 11:15:00,2.27565,2.27572,2.27559,2.27565,39700000.0
2006-05-05 11:16:00,2.27535,2.27535,2.27508,2.27508,35800000.0
2006-05-05 11:17:00,2.27528,2.27528,2.27518,2.27518,28400000.0
2006-05-05 11:18:00,2.27528,2.27543,2.27528,2.27543,20400000.0
2006-05-05 11:19:00,2.27531,2.27564,2.27531,2.27564,31900000.0
2006-05-05 11:20:00,2.2758,2.27611,2.27577,2.27602,47200000.0
2006-05-05 11:21:00,2.27583,2.27607,2.27578,2.27607,32200000.0
2006-05-05 11:22:00,2.2759,2.27609,2.2758,2.27599,28400000.0
2006-05-05 11:23:00,2.27601,2.27601,2.27575,2.27575,34000000.0
2006-05-05 11:24:00,2.27584,2.2759,2.27559,2.27559,28300000.0
2006-05-05 11:25:00,2.2756,2.27566,2.27542,2.27542,57500000.0
2006-05-05 11:26:00,2.27539,2.27554,2.27532,2.27554,58300000.0
2006-05-05 11:27:00,2.27528,2.27537,2.27508,2.27512,25200000.0
2006-05-05 11:28:00,2.27513,2.27547,2.27513,2.27547,30900000.0
2006-05-05 11:29:00,2.27537,2.27537,2.27501,2.27514,45000000.0
2006-05-05 11:30:00,2.27522,2.2756,2.27519,2.2756,46100000.0
2006-05-05 11:31:00,2.27553,2.27571,2.27539,2.27548,35500000.0
2006-05-05 11:32:00,2.27551,2.27573,2.27551,2.27565,36200000.0
2006-05-05 11:33:00,2.27556,2.27567,2.27556,2.27561,46600000.0
2006-05-05 11:34:00,2.27563,2.27574,2.27543,2.27559,41800000.0
2006-05-05 11:35:00,2.27566,2.27578,2.2755,2.27578,22800000.0
2006-05-05 11:36:00,2.27616,2.2766,2.27616,2.27642,41700000.0
2006-05-05 11:37:00,2.27638,2.27638,2.27629,2.27629,17400000.0
2006-05-05 11:38:00,2.27613,2.27643,2.27613,2.27633,42500000.0
2006-05-05 11:39:00,2.27622,2.27654,2.27619,2.2762,50600000.0
2006-05-05 11:40:00,2.27599,2.27615,2.27588,2.27615,48900000.0
2006-05-05 11:41:00,2.27587,2.27591,2.27564,2.27564,29400000.0
2006-05-05 11:42:00,2.27553,2.27559,2.27536,2.27545,37200000.0
2006-05-05 11:43:00,2.27505,2.27531,2.27486,2.27522,24700000.0
2006-05-05 11:44:00,2.27521,2.27532,2.27507,2.27525,28200000.0
2006-05-05 11:45:00,2.27538,2.27545,2.27516,2.27532,28000000.0
2006-05-05 11:46:00,2.2752,2.27538,2.27479,2.2753,28000000.0
2006-05-05 11:47:00,2.27552,2.27552,2.27484,2.27484,14200000.0
2006-05-05 11:48:00,2.2746,2.27489,2.27454,2.27483,44200000.0
2006-05-05 11:49:00,2.27464,2.27469,2.27421,2.27436,35800000.0
2006-05-05 11:50:00,2.27426,2.27455,2.27419,2.27445,45400000.0
2006-05-05 11:51:00,2.27482,2.275,2.27478,2.27489,41600000.0
2006-05-05 11:52:00,2.27513,2.27551,2.27513,2.27551,20600000.0
2006-05-05 11:53:00,2.27544,2.27567,2.27534,2.2756,36700000.0
2006-05-05 11:54:00,2.27567,2.27568,2.27524,2.2753,48100000.0
2006-05-05 11:55:00,2.27527,2.27555,2.27526,2.27542,41900000.0
2006-05-05 11:56:00,2.27551,2.27594,2.2755,2.27562,66400000.0
2006-05-05 11:57:00,2.27576,2.27607,2.27576,2.27582,50100000.0
2006-05-05 11:58:00,2.27574,2.27579,2.27562,2.2757,27100000.0
2006-05-05 11:59:00,2.2756,2.27599,2.27546,2.27592,37200000.0
2006-05-05 12:00:00,2.27588,2.27618,2.27568,2.27618,48700000.0
2006-05-05 12:01:00,2.27623,2.2768,2.27609,2.2768,36000000.0
2006-05-05 12:02:00,2.2769,2.27747,2.2769,2.27747,28700000.0
2006-05-05 12:03:00,2.27726,2.27734,2.2769,2.27702,23800000.0
2006-05-05 12:04:00,2.27665,2.27687,2.27656,2.27667,38900000.0
2006-05-05 12:05:00,2.27685,2.27685,2.27656,2.27666,41400000.0
2006-05-05 12:06:00,2.27695,2.2771,2.27691,2.2771,32900000.0
2006-05-05 12:07:00,2.27697,2.27707,2.27678,2.27693,48800000.0
2006-05-05 12:08:00,2.27697,2.27703,2.27679,2.2768,29800000.0
2006-05-05 12:09:00,2.27686,2.27693,2.27647,2.27653,23100000.0
2006-05-05 12:10:00,2.2767,2.27683,2.27666,2.27666,24000000.0
2006-05-05 12:11:00,2.27673,2.27727,2.27667,2.27708,32800000.0
2006-05-05 12:12:00,2.27716,2.27731,2.27697,2.27704,23500000.0
2006-05-05 12:13:00,2.27689,2.27712,2.27681,2.27681,42600000.0
2006-05-05 12:14:00,2.27681,2.27686,2.27664,2.27669,26300000.0
2006-05-05 12:15:00,2.27664,2.27678,2.27647,2.27663,33800000.0
2006-05-05 12:16:00,2.27655,2.27679,2.27647,2.27647,88400000.0
2006-05-05 12:17:00,2.27652,2.27659,2.2762,2.2762,27000000.0
2006-05-05 12:18:00,2.2763,2.27647,2.27607,2.27609,56400000.0
2006-05-05 12:19:00,2.27591,2.27623,2.27589,2.27605,24400000.0
2006-05-05 12:20:00,2.27599,2.27611,2.27596,2.27601,45100000.0
2006-05-05 12:21:00,2.27584,2.27606,2.27582,2.27587,32200000.0
2006-05-05 12:22:00,2.27596,2.27596,2.27582,2.27593,32200000.0
2006-05-05 12:23:00,2.27598,2.27598,2.27565,2.27584,31300000.0
2006-05-05 12:24:00,2.27578,2.27578,2.27554,2.27555,42800001.0
2006-05-05 12:25:00,2.27567,2.27567,2.2755,2.27552,41900000.0
2006-05-05 12:26:00,2.27545,2.2757,2.2753,2.27542,57600000.0
2006-05-05 12:27:00,2.27554,2.27576,2.27549,2.2757,45900000.0
2006-05-05 12:28:00,2.27577,2.27611,2.27577,2.27611,30500000.0
2006-05-05 12:29:00,2.27602,2.27602,2.27565,2.27565,49700000.0
2006-05-05 12:30:00,2.27574,2.27593,2.27569,2.27591,40700000.0
2006-05-05 12:31:00,2.27574,2.27584,2.27568,2.27572,17300000.0
2006-05-05 12:32:00,2.27587,2.27599,2.27572,2.27583,28800000.0
2006-05-05 12:33:00,2.2756,2.2756,2.27519,2.2754,32900000.0
2006-05-05 12:34:00,2.27559,2.27559,2.27527,2.27538,54300000.0
2006-05-05 12:35:00,2.27549,2.27549,2.27533,2.27543,37200000.0
2006-05-05 12:36:00,2.27553,2.27558,2.27529,2.27529,13400000.0
2006-05-05 12:37:00,2.27547,2.2758,2.27547,2.2758,18300000.0
2006-05-05 12:38:00,2.27608,2.27635,2.27586,2.27617,34300000.0
2006-05-05 12:39:00,2.27625,2.27671,2.27624,2.27671,22600000.0
2006-05-05 12:40:00,2.2769,2.27706,2.27682,2.277,33500000.0
2006-05-05 12:41:00,2.27726,2.2773,2.27708,2.27719,35600000.0
2006-05-05 12:42:00,2.2771,2.27718,2.27689,2.27712,40200000.0
2006-05-05 12:43:00,2.2769,2.27708,2.27687,2.27687,19000000.0
2006-05-05 12:44:00,2.27688,2.27693,2.27679,2.27684,21000000.0
2006-05-05 12:45:00,2.2769,2.27698,2.27667,2.27688,23800000.0
2006-05-05 12:46:00,2.27673,2.27696,2.27669,2.27683,26900000.0
2006-05-05 12:47:00,2.27676,2.27695,2.27663,2.27695,33300000.0
2006-05-05 12:48:00,2.27712,2.27731,2.27712,2.27725,53300001.0
2006-05-05 12:49:00,2.27743,2.27746,2.27735,2.27736,53400000.0
2006-05-05 12:50:00,2.27733,2.27752,2.2772,2.27746,16700000.0
2006-05-05 12:51:00,2.27729,2.27766,2.27726,2.27738,34400000.0
2006-05-05 12:52:00,2.27725,2.27736,2.27717,2.27736,17400000.0
2006-05-05 12:53:00,2.2774,2.27767,2.27717,2.27767,16000000.0
2006-05-05 12:54:00,2.27765,2.27792,2.27763,2.27792,16300000.0
2006-05-05 12:55:00,2.27788,2.27788,2.27767,2.27775,38100000.0
2006-05-05 12:56:00,2.27768,2.27787,2.27752,2.27752,38600000.0
2006-05-05 12:57:00,2.27743,2.27743,2.27693,2.27693,21500000.0
2006-05-05 12:58:00,2.27697,2.27697,2.27664,2.27664,21300000.0
2006-05-05 12:59:00,2.27679,2.27685,2.27666,2.27685,61700000.0
2006-05-05 13:00:00,2.27681,2.27688,2.27623,2.27623,29500000.0
2006-05-05 13:01:00,2.27625,2.27641,2.27612,2.2764,27600000.0
2006-05-05 13:02:00,2.27649,2.27652,2.27635,2.27652,50700000.0
2006-05-05 13:03:00,2.2766,2.27704,2.2766,2.27678,31000000.0
2006-05-05 13:04:00,2.27681,2.27703,2.27672,2.27703,21900000.0
2006-05-05 13:05:00,2.27711,2.2772,2.27692,2.27718,35400000.0
2006-05-05 13:06:00,2.27717,2.27733,2.27711,2.27724,20600000.0
2006-05-05 13:07:00,2.27726,2.27732,2.27714,2.27716,44000000.0
2006-05-05 13:08:00,2.27712,2.27729,2.27712,2.27719,37200000.0
2006-05-05 13:09:00,2.2772,2.2773,2.27715,2.2773,26900000.0
2006-05-05 13:10:00,2.27724,2.2775,2.27721,2.27741,55500000.0
2006-05-05 13:11:00,2.27746,2.27746,2.27719,2.27737,48499999.0
2006-05-05 13:12:00,2.27739,2.27746,2.2773,2.27739,32300000.0
2006-05-05 13:13:00,2.27744,2.27756,2.2774,2.27751,48100000.0
2006-05-05 13:14:00,2.27741,2.27764,2.27731,2.27764,38600000.0
2006-05-05 13:15:00,2.2776,2.27808,2.27743,2.27808,56700000.0
2006-05-05 13:16:00,2.27806,2.27847,2.27806,2.27835,41000000.0
2006-05-05 13:17:00,2.27821,2.27829,2.27799,2.27799,50400000.0
2006-05-05 13:18:00,2.27803,2.27812,2.27782,2.27787,39900000.0
2006-05-05 13:19:00,2.2779,2.2779,2.27773,2.27781,26600000.0
2006-05-05 13:20:00,2.27776,2.27798,2.27769,2.27783,21200000.0
2006-05-05 13:21:00,2.27799,2.27806,2.27771,2.27772,31600000.0
2006-05-05 13:22:00,2.27764,2.27784,2.27764,2.27772,35500000.0
2006-05-05 13:23:00,2.27758,2.27758,2.27736,2.27738,15300000.0
2006-05-05 13:24:00,2.27742,2.27759,2.27715,2.27715,58000000.0
2006-05-05 13:25:00,2.2771,2.2772,2.27697,2.27716,39400000.0
2006-05-05 13:26:00,2.27692,2.27735,2.27686,2.27735,30900000.0
2006-05-05 13:27:00,2.27719,2.27756,2.27719,2.27756,37700000.0
2006-05-05 13:28:00,2.27742,2.27742,2.27702,2.27702,24700000.0
2006-05-05 13:29:00,2.27694,2.27703,2.27675,2.27675,30700000.0
2006-05-05 13:30:00,2.27684,2.27702,2.27671,2.27702,35000000.0
2006-05-05 13:31:00,2.27683,2.27715,2.27683,2.27701,32300000.0
2006-05-05 13:32:00,2.27692,2.27709,2.27691,2.27698,40800000.0
2006-05-05 13:33:00,2.27711,2.27747,2.27711,2.2774,33300000.0
2006-05-05 13:34:00,2.27736,2.27754,2.27728,2.27728,42200000.0
2006-05-05 13:35:00,2.27727,2.27748,2.2772,2.27734,46100000.0
2006-05-05 13:36:00,2.27729,2.27735,2.27698,2.27735,37800000.0
2006-05-05 13:37:00,2.27732,2.27733,2.27703,2.27716,33700000.0
2006-05-05 13:38:00,2.27742,2.27757,2.27732,2.27757,44500000.0
2006-05-05 13:39:00,2.27761,2.27777,2.27747,2.27758,47800000.0
2006-05-05 13:40:00,2.27775,2.27778,2.27762,2.27774,35300000.0
2006-05-05 13:41:00,2.27768,2.27776,2.27745,2.27745,33000000.0
2006-05-05 13:42:00,2.27748,2.27773,2.27748,2.27751,27100000.0
2006-05-05 13:43:00,2.27733,2.27758,2.27733,2.27749,39900000.0
2006-05-05 13:44:00,2.27758,2.27758,2.27719,2.2775,30800000.0
2006-05-05 13:45:00,2.27761,2.27762,2.27725,2.27725,18500000.0
2006-05-05 13:46:00,2.27724,2.2774,2.27707,2.27721,47800000.0
2006-05-05 13:47:00,2.27707,2.27712,2.27686,2.27686,54300000.0
2006-05-05 13:48:00,2.27683,2.27689,2.27667,2.27672,27300000.0
2006-05-05 13:49:00,2.27677,2.27685,2.27567,2.27567,40000000.0
2006-05-05 13:50:00,2.27553,2.2757,2.27552,2.27559,43600000.0
2006-05-05 13:51:00,2.2754,2.27552,2.27496,2.27496,39200000.0
2006-05-05 13:52:00,2.27527,2.27527,2.27498,2.27509,39000000.0
2006-05-05 13:53:00,2.27493,2.27507,2.27483,2.27501,46400000.0
2006-05-05 13:54:00,2.27509,2.27537,2.27509,2.27536,37100000.0
2006-05-05 13:55:00,2.27542,2.27543,2.2752,2.27539,36400000.0
2006-05-05 13:56:00,2.27536,2.27545,2.27529,2.27537,28800000.0
2006-05-05 13:57:00,2.27536,2.27558,2.27526,2.27557,54500000.0
2006-05-05 13:58:00,2.27555,2.27569,2.27541,2.27569,27800000.0
2006-05-05 13:59:00,2.27546,2.27546,2.27521,2.27537,25100000.0
2006-05-05 14:00:00,2.27543,2.27562,2.27531,2.27562,24100000.0
2006-05-05 14:01:00,2.27563,2.27588,2.27555,2.27578,23200000.0
2006-05-05 14:02:00,2.27558,2.27569,2.27532,2.27532,20500000.0
2006-05-05 14:03:00,2.2754,2.27549,2.27532,2.27532,28400000.0
2006-05-05 14:04:00,2.27523,2.27551,2.2751,2.27551,23000000.0
2006-05-05 14:05:00,2.27528,2.27543,2.27528,2.27534,52000000.0
2006-05-05 14:06:00,2.27546,2.27565,2.27513,2.27513,20600000.0
2006-05-05 14:07:00,2.27506,2.27528,2.27487,2.27487,27100000.0
2006-05-05 14:08:00,2.27492,2.27514,2.27459,2.27459,62199999.0
2006-05-05 14:09:00,2.27461,2.27484,2.27454,2.27484,28000000.0
2006-05-05 14:10:00,2.27487,2.275,2.27474,2.275,42600000.0
2006-05-05 14:11:00,2.27504,2.27504,2.2746,2.27466,64800001.0
2006-05-05 14:12:00,2.27468,2.27468,2.27404,2.27407,34800000.0
2006-05-05 14:13:00,2.27386,2.27418,2.27384,2.27415,40500000.0
2006-05-05 14:14:00,2.27405,2.27405,2.27333,2.2734,44500000.0
2006-05-05 14:15:00,2.27325,2.27529,2.27325,2.27529,31600000.0
2006-05-05 14:16:00,2.27525,2.27531,2.27497,2.27531,22300000.0
2006-05-05 14:17:00,2.27524,2.27562,2.27524,2.27538,21200000.0
2006-05-05 14:18:00,2.27543,2.27543,2.27505,2.27514,21400000.0
2006-05-05 14:19:00,2.27505,2.27525,2.27505,2.27505,39800000.0
2006-05-05 14:20:00,2.2751,2.27574,2.27503,2.27574,65299999.0
2006-05-05 14:21:00,2.27559,2.27576,2.27549,2.27573,35700000.0
2006-05-05 14:22:00,2.27577,2.27584,2.27561,2.2757,27600000.0
2006-05-05 14:23:00,2.27573,2.27582,2.27567,2.2757,22600000.0
2006-05-05 14:24:00,2.27565,2.27611,2.2756,2.27611,34000000.0
2006-05-05 14:25:00,2.27603,2.27679,2.27603,2.27679,31100000.0
2006-05-05 14:26:00,2.27661,2.27661,2.27593,2.27593,53600000.0
2006-05-05 14:27:00,2.27582,2.27595,2.27562,2.27586,43400000.0
2006-05-05 14:28:00,2.2757,2.2757,2.27565,2.27565,23600000.0
2006-05-05 14:29:00,2.2757,2.2757,2.27562,2.27562,12500000.0
2006-05-05 14:30:00,2.2757,2.27585,2.2756,2.27572,30400000.0
2006-05-05 14:31:00,2.27577,2.27577,2.2756,2.27575,39100000.0
2006-05-05 14:32:00,2.27565,2.27575,2.27562,2.27575,25800000.0
2006-05-05 14:33:00,2.27575,2.27575,2.27562,2.2757,15700000.0
2006-05-05 14:34:00,2.27577,2.27582,2.27565,2.27582,36900000.0
2006-05-05 14:35:00,2.27565,2.27585,2.27565,2.27573,42900000.0
2006-05-05 14:36:00,2.27565,2.27575,2.27562,2.27575,33100000.0
2006-05-05 14:37:00,2.27565,2.2758,2.27565,2.27565,25700000.0
2006-05-05 14:38:00,2.27589,2.27615,2.27571,2.27604,26700000.0
2006-05-05 14:39:00,2.27657,2.27701,2.27622,2.27623,35100000.0
2006-05-05 14:40:00,2.27641,2.27642,2.27586,2.2761,33200000.0
2006-05-05 14:41:00,2.2758,2.2758,2.27538,2.27538,57799999.0
2006-05-05 14:42:00,2.2757,2.27623,2.27544,2.27623,44600000.0
2006-05-05 14:43:00,2.27631,2.27646,2.27608,2.27622,52500000.0
2006-05-05 14:44:00,2.27594,2.27643,2.27575,2.27575,39300000.0
2006-05-05 14:45:00,2.2758,2.27613,2.27546,2.27613,50500000.0
2006-05-05 14:46:00,2.27615,2.27633,2.27598,2.27609,41500000.0
2006-05-05 14:47:00,2.27612,2.27612,2.27474,2.27474,22900000.0
2006-05-05 14:48:00,2.27461,2.27485,2.27447,2.27485,16300000.0
2006-05-05 14:49:00,2.27498,2.27539,2.27485,2.27539,20000000.0
2006-05-05 14:50:00,2.27531,2.27531,2.27494,2.27518,37500000.0
2006-05-05 14:51:00,2.27529,2.27557,2.27444,2.27444,23600000.0
2006-05-05 14:52:00,2.27435,2.27467,2.27383,2.27383,59500000.0
2006-05-05 14:53:00,2.27349,2.27369,2.27336,2.27367,51500000.0
2006-05-05 14:54:00,2.2737,2.27426,2.2737,2.27372,22500000.0
2006-05-05 14:55:00,2.27348,2.27395,2.27336,2.27375,36100000.0
2006-05-05 14:56:00,2.27394,2.27425,2.27364,2.27425,45600000.0
2006-05-05 14:57:00,2.27411,2.27428,2.27402,2.27417,32700000.0
2006-05-05 14:58:00,2.2744,2.27461,2.27428,2.27448,41500000.0
2006-05-05 14:59:00,2.27439,2.27552,2.27434,2.27552,42100000.0
2006-05-05 15:00:00,2.27565,2.27579,2.27511,2.27532,67800000.0
2006-05-05 15:01:00,2.27536,2.27538,2.27473,2.27473,38000000.0
2006-05-05 15:02:00,2.27462,2.27477,2.27442,2.27475,24100000.0
2006-05-05 15:03:00,2.27485,2.275,2.27476,2.27476,21800000.0
2006-05-05 15:04:00,2.27478,2.27496,2.27442,2.27478,36400000.0
2006-05-05 15:05:00,2.27492,2.27495,2.27469,2.2748,66000000.0
2006-05-05 15:06:00,2.27492,2.27523,2.27438,2.27451,38500000.0
2006-05-05 15:07:00,2.27449,2.27461,2.27415,2.27432,26500000.0
2006-05-05 15:08:00,2.2747,2.2749,2.27451,2.27482,35600000.0
2006-05-05 15:09:00,2.2749,2.27499,2.27449,2.27452,21700000.0
2006-05-05 15:10:00,2.27445,2.27445,2.27399,2.27443,25400000.0
2006-05-05 15:11:00,2.27441,2.27441,2.27413,2.27413,27700000.0
2006-05-05 15:12:00,2.27398,2.27424,2.27388,2.27403,38400000.0
2006-05-05 15:13:00,2.27425,2.27425,2.27367,2.27403,30800000.0
2006-05-05 15:14:00,2.27427,2.27486,2.27406,2.27486,31600000.0
2006-05-05 15:15:00,2.27493,2.27493,2.27434,2.27455,32700000.0
2006-05-05 15:16:00,2.27441,2.27441,2.27399,2.27402,33100000.0
2006-05-05 15:17:00,2.27425,2.27442,2.2739,2.27396,22800000.0
2006-05-05 15:18:00,2.27409,2.27418,2.27396,2.27418,43700000.0
2006-05-05 15:19:00,2.27421,2.27442,2.27413,2.27425,52500000.0
2006-05-05 15:20:00,2.27465,2.27497,2.27454,2.27483,22300000.0
2006-05-05 15:21:00,2.27482,2.27491,2.27467,2.27478,35500000.0
2006-05-05 15:22:00,2.27458,2.27566,2.27458,2.27566,35300000.0
2006-05-05 15:23:00,2.27566,2.27596,2.27564,2.27596,50200000.0
2006-05-05 15:24:00,2.27589,2.27612,2.27589,2.27612,26400000.0
2006-05-05 15:25:00,2.27603,2.27621,2.27562,2.27562,31000000.0
2006-05-05 15:26:00,2.27544,2.27592,2.27544,2.27567,20200000.0
2006-05-05 15:27:00,2.27576,2.27599,2.27571,2.27599,32900000.0
2006-05-05 15:28:00,2.27591,2.27669,2.27582,2.27648,29100000.0
2006-05-05 15:29:00,2.27638,2.27736,2.27638,2.27726,23200000.0
2006-05-05 15:30:00,2.27727,2.27749,2.27699,2.27713,27200000.0
2006-05-05 15:31:00,2.27716,2.2772,2.27699,2.27709,31100000.0
2006-05-05 15:32:00,2.27732,2.27738,2.27696,2.27712,44200000.0
2006-05-05 15:33:00,2.27709,2.27743,2.27709,2.27743,28800000.0
2006-05-05 15:34:00,2.2776,2.27776,2.27744,2.27744,30400000.0
2006-05-05 15:35:00,2.27733,2.27806,2.27733,2.27805,39200000.0
2006-05-05 15:36:00,2.27788,2.27823,2.27785,2.27799,46900000.0
2006-05-05 15:37:00,2.27829,2.27829,2.27759,2.27759,29600000.0
2006-05-05 15:38:00,2.27773,2.27796,2.27765,2.27785,65100000.0
2006-05-05 15:39:00,2.27801,2.27805,2.27777,2.27785,30300000.0
2006-05-05 15:40:00,2.27795,2.27825,2.2778,2.27794,42300000.0
2006-05-05 15:41:00,2.278,2.27812,2.27777,2.27802,34800000.0
2006-05-05 15:42:00,2.27791,2.27821,2.27786,2.27813,37400000.0
2006-05-05 15:43:00,2.278,2.27821,2.278,2.27813,39600000.0
2006-05-05 15:44:00,2.27802,2.27859,2.27802,2.27847,43900000.0
2006-05-05 15:45:00,2.27856,2.27901,2.27856,2.27879,46400000.0
2006-05-05 15:46:00,2.27889,2.27916,2.27861,2.27861,25400000.0
2006-05-05 15:47:00,2.27842,2.27851,2.27812,2.27815,41100000.0
2006-05-05 15:48:00,2.27831,2.27859,2.27829,2.27852,40200000.0
2006-05-05 15:49:00,2.2786,2.2786,2.27813,2.27827,58299999.0
2006-05-05 15:50:00,2.27833,2.27873,2.27825,2.27873,34000000.0
2006-05-05 15:51:00,2.27854,2.27869,2.27846,2.27858,28700000.0
2006-05-05 15:52:00,2.27876,2.27881,2.27847,2.27873,27600000.0
2006-05-05 15:53:00,2.27855,2.27889,2.27855,2.27878,36500000.0
2006-05-05 15:54:00,2.27872,2.27894,2.27818,2.27818,45900000.0
2006-05-05 15:55:00,2.27812,2.27842,2.27796,2.27796,41300000.0
2006-05-05 15:56:00,2.2778,2.27819,2.2778,2.27816,28000000.0
2006-05-05 15:57:00,2.27804,2.2781,2.27788,2.278,40500000.0
2006-05-05 15:58:00,2.27799,2.27857,2.27792,2.27842,53600000.0
2006-05-05 15:59:00,2.27844,2.27844,2.27748,2.27748,31500000.0
2006-05-05 16:00:00,2.27729,2.27741,2.27706,2.27717,70500000.0
2006-05-05 16:01:00,2.27713,2.27752,2.27701,2.27752,17900000.0
2006-05-05 16:02:00,2.27763,2.27792,2.27756,2.27769,60400000.0
2006-05-05 16:03:00,2.27766,2.27784,2.27738,2.27738,41200000.0
2006-05-05 16:04:00,2.27733,2.27736,2.27697,2.27736,39000000.0
2006-05-05 16:05:00,2.27723,2.27749,2.27718,2.27745,37100000.0
2006-05-05 16:06:00,2.27762,2.27777,2.27744,2.27752,46900000.0
2006-05-05 16:07:00,2.27781,2.27832,2.27781,2.27819,21600000.0
2006-05-05 16:08:00,2.27816,2.27839,2.27816,2.27818,39800000.0
2006-05-05 16:09:00,2.27799,2.27802,2.2777,2.27778,33900000.0
2006-05-05 16:10:00,2.27759,2.27768,2.27745,2.27757,38000000.0
2006-05-05 16:11:00,2.27765,2.27765,2.27734,2.27736,22000000.0
2006-05-05 16:12:00,2.27713,2.27735,2.27713,2.27724,45500000.0
2006-05-05 16:13:00,2.27704,2.27704,2.27669,2.27669,23800000.0
2006-05-05 16:14:00,2.27683,2.27685,2.27636,2.27651,47600000.0
2006-05-05 16:15:00,2.27666,2.27698,2.27666,2.27696,25000000.0
2006-05-05 16:16:00,2.2771,2.27733,2.27703,2.2773,21700000.0
2006-05-05 16:17:00,2.27726,2.27736,2.27695,2.2772,37900000.0
2006-05-05 16:18:00,2.27697,2.27716,2.27684,2.27696,37300000.0
2006-05-05 16:19:00,2.27684,2.27717,2.27681,2.27706,34100000.0
2006-05-05 16:20:00,2.27708,2.27765,2.27687,2.2776,19700000.0
2006-05-05 16:21:00,2.2777,2.27791,2.27758,2.27778,19600000.0
2006-05-05 16:22:00,2.27788,2.27812,2.27766,2.27778,27700000.0
2006-05-05 16:23:00,2.27788,2.27814,2.27782,2.27803,56600000.0
2006-05-05 16:24:00,2.27801,2.2782,2.27779,2.27801,45600000.0
2006-05-05 16:25:00,2.27819,2.27819,2.27786,2.27807,23500000.0
2006-05-05 16:26:00,2.27795,2.27852,2.27795,2.27837,60699999.0
2006-05-05 16:27:00,2.27827,2.27849,2.27807,2.27845,42700000.0
2006-05-05 16:28:00,2.27827,2.27827,2.27775,2.27775,49900000.0
2006-05-05 16:29:00,2.27723,2.27732,2.27696,2.27696,43100000.0
2006-05-05 16:30:00,2.27671,2.27695,2.27659,2.27667,22200000.0
2006-05-05 16:31:00,2.27668,2.27697,2.27663,2.27663,40500000.0
2006-05-05 16:32:00,2.27664,2.27664,2.27614,2.27614,30100000.0
2006-05-05 16:33:00,2.2761,2.27638,2.27604,2.27638,26400000.0
2006-05-05 16:34:00,2.27649,2.27681,2.27642,2.27674,59500000.0
2006-05-05 16:35:00,2.27681,2.27718,2.27681,2.27717,30300000.0
2006-05-05 16:36:00,2.27717,2.27732,2.27699,2.27727,24800000.0
2006-05-05 16:37:00,2.27712,2.27723,2.27652,2.27652,37400000.0
2006-05-05 16:38:00,2.27623,2.27688,2.27623,2.27644,33800000.0
2006-05-05 16:39:00,2.27636,2.27642,2.27621,2.27642,39700000.0
2006-05-05 16:40:00,2.27669,2.27669,2.27612,2.27624,19400000.0
2006-05-05 16:41:00,2.27611,2.27637,2.27598,2.27598,39200000.0
2006-05-05 16:42:00,2.27602,2.27625,2.27595,2.27617,30400000.0
2006-05-05 16:43:00,2.27635,2.27647,2.27618,2.27618,46800001.0
2006-05-05 16:44:00,2.27605,2.27621,2.2758,2.276,42300000.0
2006-05-05 16:45:00,2.27606,2.2766,2.27606,2.2766,39500000.0
2006-05-05 16:46:00,2.27669,2.27741,2.27655,2.27735,39200000.0
2006-05-05 16:47:00,2.27698,2.27744,2.27659,2.27662,30900000.0
2006-05-05 16:48:00,2.27613,2.27626,2.27591,2.27599,33700000.0
2006-05-05 16:49:00,2.27592,2.27666,2.27592,2.27648,22900000.0
2006-05-05 16:50:00,2.27645,2.27654,2.27617,2.27617,44000000.0
2006-05-05 16:51:00,2.2761,2.27625,2.27591,2.27606,29200000.0
2006-05-05 16:52:00,2.27596,2.27639,2.27596,2.27626,63600000.0
2006-05-05 16:53:00,2.2764,2.2764,2.27585,2.27625,42100000.0
2006-05-05 16:54:00,2.27602,2.27633,2.27592,2.27599,43100000.0
2006-05-05 16:55:00,2.27594,2.27633,2.27594,2.27614,27200000.0
2006-05-05 16:56:00,2.27603,2.27634,2.27603,2.27624,29000000.0
2006-05-05 16:57:00,2.27614,2.27625,2.27594,2.27605,36500000.0
2006-05-05 16:58:00,2.27622,2.27642,2.27616,2.27638,40199999.0
2006-05-05 16:59:00,2.2766,2.27679,2.2763,2.27646,30800000.0
2006-05-05 17:00:00,2.27638,2.27638,2.27603,2.27603,56400000.0
2006-05-05 17:01:00,2.27622,2.27655,2.27619,2.2765,32300000.0
2006-05-05 17:02:00,2.27633,2.27681,2.27633,2.27681,17600000.0
2006-05-05 17:03:00,2.27683,2.27685,2.27647,2.27667,30000000.0
2006-05-05 17:04:00,2.2767,2.27694,2.27667,2.27674,43000000.0
2006-05-05 17:05:00,2.27673,2.27684,2.27611,2.27611,30500000.0
2006-05-05 17:06:00,2.27594,2.27623,2.27594,2.27604,27700000.0
2006-05-05 17:07:00,2.27595,2.27628,2.27594,2.2761,35500000.0
2006-05-05 17:08:00,2.2761,2.27611,2.27592,2.27595,49900000.0
2006-05-05 17:09:00,2.27594,2.27622,2.27586,2.27622,29600000.0
2006-05-05 17:10:00,2.27624,2.27639,2.27603,2.27615,55299998.0
2006-05-05 17:11:00,2.27609,2.27615,2.2757,2.27588,34000000.0
2006-05-05 17:12:00,2.27595,2.27595,2.27573,2.27584,36000000.0
2006-05-05 17:13:00,2.27587,2.27587,2.27567,2.27578,21700000.0
2006-05-05 17:14:00,2.27589,2.27655,2.27589,2.27655,16400000.0
2006-05-05 17:15:00,2.27658,2.2767,2.27642,2.2767,38300000.0
2006-05-05 17:16:00,2.2766,2.27684,2.27644,2.27659,31900000.0
2006-05-05 17:17:00,2.27673,2.27688,2.27666,2.27688,30200000.0
2006-05-05 17:18:00,2.27705,2.27705,2.27681,2.27695,35000000.0
2006-05-05 17:19:00,2.27709,2.27731,2.27705,2.27716,37500000.0
2006-05-05 17:20:00,2.27723,2.27747,2.27704,2.27747,38400000.0
2006-05-05 17:21:00,2.27742,2.27757,2.27729,2.27729,58800000.0
2006-05-05 17:22:00,2.27712,2.27716,2.277,2.27702,17600000.0
2006-05-05 17:23:00,2.27735,2.27795,2.27725,2.27795,50400000.0
2006-05-05 17:24:00,2.27772,2.27799,2.27767,2.27767,42100000.0
2006-05-05 17:25:00,2.27754,2.27769,2.27735,2.27749,38300000.0
2006-05-05 17:26:00,2.27737,2.27752,2.27706,2.27736,31800000.0
2006-05-05 17:27:00,2.27758,2.27775,2.27726,2.27753,49500000.0
2006-05-05 17:28:00,2.27772,2.27781,2.27772,2.27775,41299999.0
2006-05-05 17:29:00,2.27777,2.27794,2.27764,2.27764,46400000.0
2006-05-05 17:30:00,2.27766,2.27789,2.27757,2.27766,40600000.0
2006-05-05 17:31:00,2.2777,2.27804,2.2777,2.27776,19900000.0
2006-05-05 17:32:00,2.27784,2.27788,2.27759,2.27788,15800000.0
2006-05-05 17:33:00,2.27772,2.27795,2.27772,2.27773,55700000.0
2006-05-05 17:34:00,2.27773,2.27773,2.27751,2.27756,36400000.0
2006-05-05 17:35:00,2.27766,2.27777,2.27761,2.27771,28300000.0
2006-05-05 17:36:00,2.27768,2.27781,2.27766,2.27768,12000000.0
2006-05-05 17:37:00,2.27756,2.27777,2.27749,2.27749,25800000.0
2006-05-05 17:38:00,2.27756,2.27783,2.27756,2.27775,28900000.0
2006-05-05 17:39:00,2.27756,2.27798,2.2775,2.2777,23000000.0
2006-05-05 17:40:00,2.27767,2.27785,2.27767,2.2777,22400000.0
2006-05-05 17:41:00,2.2776,2.2776,2.27725,2.27725,28700000.0
2006-05-05 17:42:00,2.27712,2.27714,2.27692,2.27692,38400000.0
2006-05-05 17:43:00,2.27694,2.27695,2.27674,2.27683,49100000.0
2006-05-05 17:44:00,2.27684,2.27727,2.27684,2.27713,55000000.0
2006-05-05 17:45:00,2.27714,2.27728,2.27695,2.27695,33200000.0
2006-05-05 17:46:00,2.27703,2.27725,2.27703,2.27725,10600000.0
2006-05-05 17:47:00,2.27721,2.27721,2.27688,2.27708,29400000.0
2006-05-05 17:48:00,2.27704,2.27726,2.27692,2.27714,49700000.0
2006-05-05 17:49:00,2.27699,2.27699,2.27664,2.27664,14000000.0
2006-05-05 17:50:00,2.27662,2.2771,2.27662,2.2771,32300000.0
2006-05-05 17:51:00,2.2771,2.27724,2.27705,2.27724,34100000.0
2006-05-05 17:52:00,2.27743,2.2775,2.27713,2.27713,15000000.0
2006-05-05 17:53:00,2.27704,2.27725,2.27701,2.27725,39900000.0
2006-05-05 17:54:00,2.27728,2.27745,2.27724,2.27741,25300000.0
2006-05-05 17:55:00,2.27728,2.27728,2.27681,2.27701,44900000.0
2006-05-05 17:56:00,2.27732,2.27732,2.27683,2.27687,26500000.0
2006-05-05 17:57:00,2.27681,2.277,2.27661,2.2768,36900000.0
2006-05-05 17:58:00,2.27732,2.27832,2.27732,2.27832,17000000.0
2006-05-05 17:59:00,2.27807,2.27807,2.27756,2.27794,24500000.0
2006-05-05 18:00:00,2.27802,2.27813,2.27769,2.27769,26100000.0
2006-05-05 18:01:00,2.2777,2.27813,2.27749,2.27749,354700000.0
2006-05-05 18:02:00,2.27751,2.27764,2.27721,2.27739,353600000.0
2006-05-05 18:03:00,2.27742,2.27784,2.2774,2.27776,451899999.0
2006-05-05 18:04:00,2.27784,2.27815,2.27779,2.27791,291800000.0
2006-05-05 18:05:00,2.27791,2.27791,2.2775,2.27753,195700000.0
2006-05-05 18:06:00,2.27763,2.27791,2.27749,2.27749,403000000.0
2006-05-05 18:07:00,2.27743,2.27759,2.27727,2.27758,446099998.0
2006-05-05 18:08:00,2.27745,2.27778,2.27738,2.27742,441700001.0
2006-05-05 18:09:00,2.27743,2.27802,2.27733,2.27788,335600000.0
2006-05-05 18:10:00,2.27791,2.2781,2.27774,2.27785,308200000.0
2006-05-05 18:11:00,2.27794,2.27843,2.27783,2.27831,244000000.0
2006-05-05 18:12:00,2.27836,2.27885,2.27829,2.2787,205900000.0
2006-05-05 18:13:00,2.27862,2.27916,2.27862,2.27882,160600001.0
2006-05-05 18:14:00,2.27896,2.27921,2.27862,2.27879,283300000.0
2006-05-05 18:15:00,2.2788,2.27899,2.27837,2.27837,309600000.0
2006-05-05 18:16:00,2.27858,2.27869,2.27832,2.27844,384899999.0
2006-05-05 18:17:00,2.2785,2.2785,2.27794,2.27794,197000000.0
2006-05-05 18:18:00,2.27799,2.27833,2.27791,2.27804,191900000.0
2006-05-05 18:19:00,2.27802,2.27816,2.27791,2.27792,295600001.0
2006-05-05 18:20:00,2.2779,2.27817,2.27782,2.27805,148600000.0
2006-05-05 18:21:00,2.27805,2.27825,2.27787,2.27825,242500000.0
2006-05-05 18:22:00,2.27836,2.27847,2.2782,2.27826,257600000.0
2006-05-05 18:23:00,2.27813,2.27825,2.27788,2.2781,309500000.0
2006-05-05 18:24:00,2.27797,2.278,2.27757,2.27776,345800000.0
2006-05-05 18:25:00,2.27764,2.27767,2.27742,2.27745,288100000.0
2006-05-05 18:26:00,2.27737,2.27762,2.27705,2.27709,389499999.0
2006-05-05 18:27:00,2.27698,2.27731,2.27672,2.27693,255000000.0
2006-05-05 18:28:00,2.27701,2.27729,2.277,2.27706,178600000.0
2006-05-05 18:29:00,2.27692,2.27728,2.27688,2.27722,232800000.0
2006-05-05 18:30:00,2.27716,2.27736,2.27694,2.27696,269299999.0
2006-05-05 18:31:00,2.27703,2.2772,2.27687,2.27697,168700000.0
2006-05-05 18:32:00,2.27687,2.27692,2.27669,2.27679,132000000.0
2006-05-05 18:33:00,2.27687,2.27695,2.2767,2.27687,349100000.0
2006-05-05 18:34:00,2.27687,2.27693,2.27633,2.27693,376500000.0
2006-05-05 18:35:00,2.27698,2.27711,2.27678,2.27702,187300000.0
2006-05-05 18:36:00,2.2771,2.27716,2.27704,2.27709,113000000.0
2006-05-05 18:37:00,2.27708,2.27708,2.27696,2.27696,119000000.0
2006-05-05 18:38:00,2.27693,2.27693,2.27671,2.27682,122300000.0
2006-05-05 18:39:00,2.27685,2.27707,2.27682,2.27689,188200000.0
2006-05-05 18:40:00,2.27669,2.27678,2.27643,2.27677,197800000.0
2006-05-05 18:41:00,2.27677,2.27682,2.27653,2.27673,132800000.0
2006-05-05 18:42:00,2.27686,2.2771,2.27675,2.27683,111200001.0
2006-05-05 18:43:00,2.27673,2.27701,2.27668,2.27697,58400000.0
2006-05-05 18:44:00,2.27706,2.2772,2.27679,2.27679,110000000.0
2006-05-05 18:45:00,2.27673,2.27699,2.27673,2.27692,72400000.0
2006-05-05 18:46:00,2.27693,2.27699,2.27677,2.27677,46800001.0
2006-05-05 18:47:00,2.27665,2.27704,2.27665,2.27704,28600000.0
2006-05-05 18:48:00,2.27693,2.27705,2.27685,2.27695,96900000.0
2006-05-05 18:49:00,2.27697,2.27697,2.27665,2.27688,40400000.0
2006-05-05 18:50:00,2.27674,2.27674,2.27648,2.27669,26300000.0
2006-05-05 18:51:00,2.27665,2.27665,2.27642,2.27642,149000000.0
2006-05-05 18:52:00,2.27641,2.27649,2.27619,2.27619,190300001.0
2006-05-05 18:53:00,2.27633,2.27675,2.27633,2.27671,139900000.0
2006-05-05 18:54:00,2.27665,2.27665,2.27621,2.27638,129300000.0
2006-05-05 18:55:00,2.27638,2.27675,2.27638,2.27646,204700000.0
2006-05-05 18:56:00,2.27652,2.27659,2.27643,2.27645,37600000.0
2006-05-05 18:57:00,2.27646,2.27663,2.27631,2.27631,69400000.0
2006-05-05 18:58:00,2.27634,2.27638,2.2761,2.2762,262500000.0
2006-05-05 18:59:00,2.27627,2.27654,2.27622,2.27652,182700000.0
2006-05-05 19:00:00,2.27652,2.27656,2.27621,2.27656,70500000.0
2006-05-05 19:01:00,2.27639,2.27639,2.27612,2.27612,28400000.0
2006-05-05 19:02:00,2.27605,2.27617,2.2758,2.27587,154199999.0
2006-05-05 19:03:00,2.2759,2.27623,2.27586,2.276,82700000.0
2006-05-05 19:04:00,2.27604,2.27622,2.27602,2.27612,39500000.0
2006-05-05 19:05:00,2.27615,2.27636,2.27599,2.27628,56000000.0
2006-05-05 19:06:00,2.27637,2.27669,2.27627,2.27638,219200000.0
2006-05-05 19:07:00,2.27636,2.2764,2.27572,2.27572,131500000.0
2006-05-05 19:08:00,2.27599,2.27632,2.27598,2.27613,252500001.0
2006-05-05 19:09:00,2.27595,2.27612,2.27589,2.27605,119300000.0
2006-05-05 19:10:00,2.27602,2.27623,2.27597,2.27611,82300001.0
2006-05-05 19:11:00,2.27606,2.2761,2.27586,2.27586,47500000.0
2006-05-05 19:12:00,2.27586,2.27631,2.27585,2.27631,42000000.0
2006-05-05 19:13:00,2.27628,2.27628,2.27581,2.276,130300000.0
2006-05-05 19:14:00,2.27617,2.27628,2.27592,2.27597,92400000.0
2006-05-05 19:15:00,2.27597,2.27637,2.27597,2.27634,130000000.0
2006-05-05 19:16:00,2.27625,2.27625,2.27561,2.27578,21200000.0
2006-05-05 19:17:00,2.2759,2.27603,2.27585,2.27585,82000000.0
2006-05-05 19:18:00,2.27587,2.27611,2.27587,2.27597,96400000.0
2006-05-05 19:19:00,2.27595,2.27621,2.27595,2.27603,85700000.0
2006-05-05 19:20:00,2.27619,2.27643,2.27619,2.27643,130300000.0
2006-05-05 19:21:00,2.27645,2.27659,2.27642,2.27655,97100000.0
2006-05-05 19:22:00,2.27653,2.27669,2.27645,2.27663,51000000.0
2006-05-05 19:23:00,2.27655,2.27666,2.2765,2.27657,128200000.0
2006-05-05 19:24:00,2.27656,2.27667,2.27639,2.27667,82300000.0
2006-05-05 19:25:00,2.27663,2.27663,2.27635,2.2766,95200000.0
2006-05-05 19:26:00,2.27656,2.27661,2.27637,2.27651,143900000.0
2006-05-05 19:27:00,2.27646,2.27661,2.27646,2.27651,136300000.0
2006-05-05 19:28:00,2.27648,2.27651,2.27631,2.27635,69000000.0
2006-05-05 19:29:00,2.27628,2.27629,2.27616,2.27629,105500001.0
2006-05-05 19:30:00,2.27648,2.27768,2.27632,2.27768,217600000.0
2006-05-05 19:31:00,2.27755,2.27765,2.27665,2.27712,74100000.0
2006-05-05 19:32:00,2.27712,2.27722,2.27703,2.27712,128800001.0
2006-05-05 19:33:00,2.27703,2.27703,2.27687,2.27698,46200000.0
2006-05-05 19:34:00,2.27702,2.27702,2.27617,2.27635,106600000.0
2006-05-05 19:35:00,2.2763,2.27654,2.27628,2.27636,101100000.0
2006-05-05 19:36:00,2.27632,2.27678,2.27628,2.2764,105300000.0
2006-05-05 19:37:00,2.27652,2.27652,2.27626,2.27642,41200000.0
2006-05-05 19:38:00,2.27635,2.2768,2.27635,2.27678,28500000.0
2006-05-05 19:39:00,2.27665,2.27679,2.27644,2.27679,47000000.0
2006-05-05 19:40:00,2.27669,2.27669,2.27636,2.27636,94200000.0
2006-05-05 19:41:00,2.27632,2.27657,2.27628,2.2764,94700000.0
2006-05-05 19:42:00,2.27645,2.27645,2.27609,2.27609,61600000.0
2006-05-05 19:43:00,2.27601,2.27617,2.27594,2.27612,44200000.0
2006-05-05 19:44:00,2.27606,2.27606,2.27584,2.27588,63400000.0
2006-05-05 19:45:00,2.27587,2.27592,2.27571,2.27586,46900000.0
2006-05-05 19:46:00,2.27603,2.27612,2.27592,2.27595,106600000.0
2006-05-05 19:47:00,2.27591,2.27602,2.27591,2.27602,30700000.0
2006-05-05 19:48:00,2.27603,2.27625,2.27603,2.27611,74300000.0
2006-05-05 19:49:00,2.27617,2.27617,2.2758,2.2759,94900001.0
2006-05-05 19:50:00,2.27591,2.27605,2.2758,2.27594,60500000.0
2006-05-05 19:51:00,2.27592,2.27597,2.27574,2.2758,156500002.0
2006-05-05 19:52:00,2.2758,2.2761,2.2758,2.2761,63100000.0
2006-05-05 19:53:00,2.27606,2.2766,2.27598,2.2766,28900000.0
2006-05-05 19:54:00,2.27677,2.27677,2.27646,2.27655,57300000.0
2006-05-05 19:55:00,2.27655,2.27677,2.27655,2.27677,22900000.0
2006-05-05 19:56:00,2.27685,2.27688,2.27658,2.27658,66300000.0
2006-05-05 19:57:00,2.27654,2.27667,2.27637,2.27642,129500000.0
2006-05-05 19:58:00,2.27642,2.27653,2.27635,2.27642,135200000.0
2006-05-05 19:59:00,2.27645,2.2765,2.27637,2.27645,117900000.0
2006-05-05 20:00:00,2.27647,2.27667,2.27629,2.27629,64600000.0
2006-05-05 20:01:00,2.27613,2.27624,2.27586,2.27604,71400000.0
2006-05-05 20:02:00,2.27591,2.27597,2.27563,2.27575,47300000.0
2006-05-05 20:03:00,2.27581,2.27591,2.27581,2.27587,19200000.0
2006-05-05 20:04:00,2.27587,2.27595,2.27587,2.27588,34100000.0
2006-05-05 20:05:00,2.27586,2.276,2.27584,2.27595,29000000.0
2006-05-05 20:06:00,2.27596,2.27615,2.27594,2.27594,23800000.0
2006-05-05 20:07:00,2.27615,2.27634,2.27614,2.27617,40300000.0
2006-05-05 20:08:00,2.27614,2.2763,2.27607,2.27613,55600000.0
2006-05-05 20:09:00,2.2761,2.27616,2.27592,2.27611,27900000.0
2006-05-05 20:10:00,2.27625,2.27633,2.27625,2.27632,18800000.0
2006-05-05 20:11:00,2.27623,2.2763,2.27602,2.2762,34700000.0
2006-05-05 20:12:00,2.27622,2.27647,2.27616,2.27627,177199999.0
2006-05-05 20:13:00,2.27615,2.27629,2.27607,2.27623,159100000.0
2006-05-05 20:14:00,2.27634,2.27688,2.27634,2.27661,83500000.0
2006-05-05 20:15:00,2.27666,2.27686,2.27649,2.27653,205600000.0
2006-05-05 20:16:00,2.27648,2.2768,2.27647,2.27679,148400000.0
2006-05-05 20:17:00,2.27676,2.27676,2.27615,2.27615,39800000.0
2006-05-05 20:18:00,2.27594,2.27608,2.27586,2.27587,80000000.0
2006-05-05 20:19:00,2.27581,2.27592,2.27552,2.27577,129100000.0
2006-05-05 20:20:00,2.27576,2.27586,2.27539,2.27562,243500001.0
2006-05-05 20:21:00,2.27557,2.27586,2.27557,2.27586,73900000.0
2006-05-05 20:22:00,2.27593,2.27603,2.27575,2.27603,73300000.0
2006-05-05 20:23:00,2.27609,2.2764,2.27594,2.27606,147900000.0
2006-05-05 20:24:00,2.27595,2.276,2.27593,2.276,30500000.0
2006-05-05 20:25:00,2.27588,2.27591,2.27562,2.27562,213400000.0
2006-05-05 20:26:00,2.27559,2.2756,2.27539,2.27557,143100000.0
2006-05-05 20:27:00,2.27564,2.27578,2.27558,2.27568,97200000.0
2006-05-05 20:28:00,2.27555,2.27578,2.2754,2.2754,224400000.0
2006-05-05 20:29:00,2.27546,2.27582,2.27541,2.27541,162400000.0
2006-05-05 20:30:00,2.27543,2.2758,2.27536,2.27558,381000001.0
2006-05-05 20:31:00,2.27557,2.27588,2.27525,2.27588,234200000.0
2006-05-05 20:32:00,2.27596,2.27601,2.27574,2.27592,387900000.0
2006-05-05 20:33:00,2.2758,2.27591,2.27576,2.2758,102500000.0
2006-05-05 20:34:00,2.27587,2.27611,2.27587,2.27607,84000000.0
2006-05-05 20:35:00,2.27619,2.27625,2.27604,2.27625,45900000.0
2006-05-05 20:36:00,2.27629,2.27629,2.27619,2.27623,94600001.0
2006-05-05 20:37:00,2.27613,2.27638,2.2761,2.2761,105300000.0
2006-05-05 20:38:00,2.27614,2.27637,2.27611,2.27617,201200000.0
2006-05-05 20:39:00,2.2762,2.2762,2.27606,2.2762,124600000.0
2006-05-05 20:40:00,2.2763,2.27631,2.27595,2.27603,167500000.0
2006-05-05 20:41:00,2.27605,2.27623,2.27603,2.27623,124000001.0
2006-05-05 20:42:00,2.27632,2.27644,2.27623,2.27636,74300000.0
2006-05-05 20:43:00,2.27643,2.27643,2.2762,2.27622,105600001.0
2006-05-05 20:44:00,2.27626,2.27642,2.27609,2.27616,177400000.0
2006-05-05 20:45:00,2.27621,2.27672,2.27616,2.27652,71000000.0
2006-05-05 20:46:00,2.27655,2.27667,2.27647,2.27658,37900000.0
2006-05-05 20:47:00,2.27664,2.27674,2.2765,2.27659,142600000.0
2006-05-05 20:48:00,2.27656,2.27672,2.27634,2.27634,197300000.0
2006-05-05 20:49:00,2.27632,2.27649,2.27624,2.27634,129200001.0
2006-05-05 20:50:00,2.27633,2.27675,2.27633,2.27643,164900000.0
2006-05-05 20:51:00,2.27651,2.27675,2.27651,2.27668,135599999.0
2006-05-05 20:52:00,2.27673,2.27691,2.27654,2.27691,160000000.0
2006-05-05 20:53:00,2.277,2.27723,2.27678,2.27712,228700000.0
2006-05-05 20:54:00,2.27722,2.27739,2.27709,2.27739,146300000.0
2006-05-05 20:55:00,2.27739,2.27791,2.27739,2.27791,41400000.0
2006-05-05 20:56:00,2.27797,2.27807,2.27774,2.2778,204500000.0
2006-05-05 20:57:00,2.27786,2.27813,2.27786,2.27797,334199999.0
2006-05-05 20:58:00,2.27804,2.27828,2.27799,2.27812,185700000.0
2006-05-05 20:59:00,2.2782,2.27834,2.27804,2.27807,246800000.0
2006-05-05 21:00:00,2.27813,2.27816,2.27792,2.27792,272600001.0
2006-05-05 21:01:00,2.27801,2.27841,2.27801,2.27832,306800000.0
2006-05-05 21:02:00,2.27838,2.27844,2.27818,2.27822,73500000.0
2006-05-05 21:03:00,2.27825,2.27825,2.27783,2.27783,74500000.0
2006-05-05 21:04:00,2.27781,2.27811,2.27781,2.27811,51000000.0
2006-05-05 21:05:00,2.27815,2.27833,2.2781,2.27823,68600000.0
2006-05-05 21:06:00,2.27831,2.27846,2.2783,2.27831,67900000.0
2006-05-05 21:07:00,2.27825,2.2784,2.2782,2.27827,34400000.0
2006-05-05 21:08:00,2.2782,2.27823,2.27813,2.27815,36000000.0
2006-05-05 21:09:00,2.27814,2.2782,2.27804,2.27818,31700000.0
2006-05-05 21:10:00,2.27818,2.27818,2.27799,2.27804,79300000.0
2006-05-05 21:11:00,2.27809,2.27825,2.27809,2.27822,119500000.0
2006-05-05 21:12:00,2.27829,2.27841,2.27829,2.27831,36800000.0
2006-05-05 21:13:00,2.2783,2.27862,2.2783,2.27836,115300000.0
2006-05-05 21:14:00,2.27855,2.27866,2.27827,2.27846,131600000.0
2006-05-05 21:15:00,2.27868,2.27878,2.27846,2.27846,155500001.0
2006-05-05 21:16:00,2.27848,2.27868,2.27831,2.27841,84900000.0
2006-05-05 21:17:00,2.27842,2.27851,2.27817,2.27828,165800000.0
2006-05-05 21:18:00,2.27805,2.27828,2.27785,2.27828,117100000.0
2006-05-05 21:19:00,2.27825,2.27825,2.27809,2.27813,82100000.0
2006-05-05 21:20:00,2.27831,2.27854,2.27826,2.27833,244200000.0
2006-05-05 21:21:00,2.27835,2.27855,2.2782,2.27841,234900000.0
2006-05-05 21:22:00,2.27837,2.27838,2.27807,2.27838,164500000.0
2006-05-05 21:23:00,2.2785,2.2785,2.2782,2.2782,101600000.0
2006-05-05 21:24:00,2.27823,2.27836,2.27821,2.27827,80100000.0
2006-05-05 21:25:00,2.27826,2.27852,2.27826,2.27852,47000000.0
2006-05-05 21:26:00,2.27853,2.27853,2.27834,2.27846,42400000.0
2006-05-05 21:27:00,2.27852,2.2786,2.27839,2.27844,58500000.0
2006-05-05 21:28:00,2.2784,2.2784,2.27812,2.27812,91900000.0
2006-05-05 21:29:00,2.27814,2.27824,2.27806,2.27818,60500000.0
2006-05-05 21:30:00,2.27828,2.27828,2.27811,2.27822,44900000.0
2006-05-05 21:31:00,2.27819,2.27823,2.27806,2.27806,24300000.0
2006-05-05 21:32:00,2.27819,2.27833,2.27805,2.27808,188700000.0
2006-05-05 21:33:00,2.27793,2.27815,2.27791,2.27793,68100000.0
2006-05-05 21:34:00,2.27796,2.27802,2.27783,2.27789,103500000.0
2006-05-05 21:35:00,2.27804,2.27813,2.27795,2.27795,34599999.0
2006-05-05 21:36:00,2.27798,2.27799,2.27783,2.27797,38800000.0
2006-05-05 21:37:00,2.27793,2.27797,2.27784,2.27793,71800000.0
2006-05-05 21:38:00,2.27791,2.27808,2.27786,2.27808,68200000.0
2006-05-05 21:39:00,2.27803,2.27803,2.27792,2.27792,5200000.0
2006-05-05 21:40:00,2.27795,2.27803,2.27782,2.27795,28200000.0
2006-05-05 21:41:00,2.27785,2.27805,2.27785,2.27803,64800000.0
2006-05-05 21:42:00,2.27805,2.2781,2.27791,2.2781,122600000.0
2006-05-05 21:43:00,2.27805,2.27822,2.27799,2.278,74100000.0
2006-05-05 21:44:00,2.27808,2.2782,2.278,2.27813,120700000.0
2006-05-05 21:45:00,2.27813,2.27823,2.27807,2.27818,86900000.0
2006-05-05 21:46:00,2.27823,2.27823,2.278,2.2781,59000000.0
2006-05-05 21:47:00,2.27807,2.2782,2.27786,2.27795,109500000.0
2006-05-05 21:48:00,2.27787,2.27787,2.27767,2.27779,38300000.0
2006-05-05 21:49:00,2.27792,2.27805,2.27786,2.27805,96100000.0
2006-05-05 21:50:00,2.27817,2.27817,2.27767,2.27768,43000000.0
2006-05-05 21:51:00,2.27772,2.27791,2.27768,2.27791,36600000.0
2006-05-05 21:52:00,2.27793,2.2782,2.27792,2.27792,101200000.0
2006-05-05 21:53:00,2.27793,2.27817,2.27792,2.27792,64600000.0
2006-05-05 21:54:00,2.27784,2.27784,2.27774,2.2778,35300000.0
2006-05-05 21:55:00,2.27789,2.27807,2.27786,2.27798,67700000.0
2006-05-05 21:56:00,2.27801,2.27809,2.27785,2.278,55000000.0
2006-05-05 21:57:00,2.27806,2.27814,2.27781,2.27791,45500000.0
2006-05-05 21:58:00,2.27797,2.27823,2.27795,2.27823,81500001.0
2006-05-05 21:59:00,2.27826,2.27826,2.27789,2.27808,186600000.0
2006-05-05 22:00:00,2.278,2.27814,2.2779,2.27812,69200000.0
2006-05-05 22:01:00,2.27807,2.27807,2.27779,2.27785,31000000.0
2006-05-05 22:02:00,2.27793,2.27838,2.27793,2.27807,117700000.0
2006-05-05 22:03:00,2.27821,2.27857,2.27821,2.27857,28500000.0
2006-05-05 22:04:00,2.2787,2.2789,2.27868,2.27873,100900000.0
2006-05-05 22:05:00,2.27869,2.27875,2.2786,2.27872,88200000.0
2006-05-05 22:06:00,2.2788,2.27896,2.2788,2.27883,23800000.0
2006-05-05 22:07:00,2.2789,2.27899,2.27885,2.27885,35500000.0
2006-05-05 22:08:00,2.27882,2.27886,2.27871,2.27871,44600000.0
2006-05-05 22:09:00,2.27863,2.27864,2.27834,2.2786,40200000.0
2006-05-05 22:10:00,2.27872,2.27875,2.2786,2.2786,36800000.0
2006-05-05 22:11:00,2.27868,2.27889,2.27868,2.27888,26400000.0
2006-05-05 22:12:00,2.2789,2.2789,2.27865,2.27867,65400000.0
2006-05-05 22:13:00,2.27861,2.27862,2.27854,2.27854,32700000.0
2006-05-05 22:14:00,2.27874,2.27879,2.27852,2.2787,29500000.0
2006-05-05 22:15:00,2.27855,2.27882,2.27855,2.27863,100600000.0
2006-05-05 22:16:00,2.27857,2.27872,2.27842,2.27844,150700000.0
2006-05-05 22:17:00,2.27854,2.27869,2.27841,2.27851,29800000.0
2006-05-05 22:18:00,2.27848,2.27858,2.27848,2.27858,22600000.0
2006-05-05 22:19:00,2.27862,2.27875,2.27859,2.27867,30000000.0
2006-05-05 22:20:00,2.27865,2.27872,2.27863,2.27872,39900000.0
2006-05-05 22:21:00,2.27885,2.27912,2.27885,2.27912,50600001.0
2006-05-05 22:22:00,2.27906,2.27906,2.27872,2.2788,112100000.0
2006-05-05 22:23:00,2.27869,2.27881,2.27855,2.27872,63400000.0
2006-05-05 22:24:00,2.27882,2.27902,2.27882,2.27896,19900000.0
2006-05-05 22:25:00,2.27903,2.27903,2.27868,2.27875,50900000.0
2006-05-05 22:26:00,2.27883,2.27895,2.27883,2.27894,19200000.0
2006-05-05 22:27:00,2.27899,2.27912,2.27891,2.27902,44300000.0
2006-05-05 22:28:00,2.27917,2.27927,2.27912,2.27922,34500000.0
2006-05-05 22:29:00,2.27913,2.27914,2.27899,2.27899,165600000.0
2006-05-05 22:30:00,2.27892,2.27915,2.27892,2.2791,109300000.0
2006-05-05 22:31:00,2.27908,2.27932,2.27908,2.27932,47100000.0
2006-05-05 22:32:00,2.27912,2.27918,2.27904,2.27904,39700000.0
2006-05-05 22:33:00,2.27908,2.27928,2.27908,2.27908,60200000.0
2006-05-05 22:34:00,2.27901,2.27916,2.27897,2.27907,71600000.0
2006-05-05 22:35:00,2.27918,2.27923,2.27913,2.27921,42800000.0
2006-05-05 22:36:00,2.27929,2.27929,2.27908,2.27908,34300000.0
2006-05-05 22:37:00,2.27903,2.27908,2.2788,2.2788,27700000.0
2006-05-05 22:38:00,2.2789,2.27908,2.2789,2.27897,48300000.0
2006-05-05 22:39:00,2.27905,2.27907,2.27896,2.27905,27100000.0
2006-05-05 22:40:00,2.27891,2.27907,2.2788,2.27891,30800000.0
2006-05-05 22:41:00,2.27891,2.27923,2.27891,2.27909,29600000.0
2006-05-05 22:42:00,2.27909,2.27978,2.27909,2.27969,60700000.0
2006-05-05 22:43:00,2.27981,2.27991,2.27962,2.27972,124100000.0
2006-05-05 22:44:00,2.27975,2.2799,2.2797,2.27977,57300000.0
2006-05-05 22:45:00,2.27979,2.27992,2.27961,2.27961,61800000.0
2006-05-05 22:46:00,2.27963,2.27984,2.27963,2.2797,118900000.0
2006-05-05 22:47:00,2.27981,2.27983,2.27968,2.27975,30300000.0
2006-05-05 22:48:00,2.27969,2.27973,2.27938,2.27938,69000000.0
2006-05-05 22:49:00,2.27939,2.27953,2.27926,2.27945,70500000.0
2006-05-05 22:50:00,2.2793,2.27933,2.27926,2.27926,18800000.0
2006-05-05 22:51:00,2.27927,2.27983,2.27927,2.27977,88100000.0
2006-05-05 22:52:00,2.27975,2.28005,2.27975,2.28005,48600000.0
2006-05-05 22:53:00,2.28007,2.28014,2.27999,2.28004,47700001.0
2006-05-05 22:54:00,2.27999,2.28005,2.27993,2.27993,41900000.0
2006-05-05 22:55:00,2.27983,2.28002,2.27983,2.27995,55500000.0
2006-05-05 22:56:00,2.27993,2.27993,2.27969,2.27969,8800000.0
2006-05-05 22:57:00,2.27987,2.28014,2.27984,2.28014,24200000.0
2006-05-05 22:58:00,2.27996,2.28007,2.2797,2.2797,34700000.0
2006-05-05 22:59:00,2.27962,2.27962,2.27947,2.27951,25300000.0
2006-05-07 23:00:00,2.28,2.28,2.27885,2.27895,27400000.0
2006-05-07 23:01:00,2.27904,2.27949,2.27896,2.2792,27100000.0
2006-05-07 23:02:00,2.27947,2.27952,2.27888,2.27905,40700000.0
2006-05-07 23:03:00,2.27913,2.27943,2.27873,2.2788,51500000.0
2006-05-07 23:04:00,2.27858,2.27982,2.27856,2.27982,49300000.0
2006-05-07 23:05:00,2.28003,2.28029,2.27958,2.27958,13600000.0
2006-05-07 23:06:00,2.27926,2.28103,2.27926,2.28072,52100000.0
2006-05-07 23:07:00,2.28046,2.28089,2.27992,2.27999,33600000.0
2006-05-07 23:08:00,2.28025,2.28046,2.27963,2.28025,34400000.0
2006-05-07 23:09:00,2.28047,2.28058,2.2798,2.28058,53000000.0
2006-05-07 23:10:00,2.28083,2.28109,2.28033,2.28084,47499999.0
2006-05-07 23:11:00,2.28032,2.2806,2.27997,2.28048,47100000.0
2006-05-07 23:12:00,2.28057,2.28077,2.27976,2.27993,30900000.0
2006-05-07 23:13:00,2.28072,2.28095,2.28031,2.28082,30800000.0
2006-05-07 23:14:00,2.2808,2.28194,2.28078,2.28147,35900000.0
2006-05-07 23:15:00,2.28105,2.28136,2.28086,2.28103,44000000.0
2006-05-07 23:16:00,2.28118,2.28196,2.28111,2.28155,48200000.0
2006-05-07 23:17:00,2.28143,2.28144,2.281,2.281,24200000.0
2006-05-07 23:18:00,2.28088,2.28183,2.28063,2.28183,21800000.0
2006-05-07 23:19:00,2.2817,2.28172,2.28111,2.28133,36900000.0
2006-05-07 23:20:00,2.28122,2.28166,2.28097,2.28151,30700000.0
2006-05-07 23:21:00,2.28053,2.28122,2.28033,2.28083,48000000.0
2006-05-07 23:22:00,2.2801,2.28075,2.27994,2.28073,44300000.0
2006-05-07 23:23:00,2.28043,2.28097,2.28033,2.28085,29800000.0
2006-05-07 23:24:00,2.28067,2.28124,2.28034,2.28046,47300000.0
2006-05-07 23:25:00,2.28053,2.28182,2.28053,2.28182,36800000.0
2006-05-07 23:26:00,2.28155,2.28197,2.28103,2.28103,33600000.0
2006-05-07 23:27:00,2.28063,2.28159,2.28056,2.28123,37100000.0
2006-05-07 23:28:00,2.28162,2.28171,2.28099,2.28104,34000000.0
2006-05-07 23:29:00,2.28194,2.28212,2.28105,2.28162,42100000.0
2006-05-07 23:30:00,2.28142,2.28174,2.28053,2.28174,45700000.0
2006-05-07 23:31:00,2.28173,2.28184,2.28076,2.28113,54900000.0
2006-05-07 23:32:00,2.28145,2.28167,2.28114,2.28121,50600000.0
2006-05-07 23:33:00,2.28162,2.28178,2.28102,2.28111,47100000.0
2006-05-07 23:34:00,2.28135,2.28156,2.28118,2.28126,44700000.0
2006-05-07 23:35:00,2.28154,2.28167,2.28104,2.28118,34500000.0
2006-05-07 23:36:00,2.2818,2.2818,2.28063,2.28065,47700000.0
2006-05-07 23:37:00,2.28056,2.28098,2.2805,2.28086,27300000.0
2006-05-07 23:38:00,2.28056,2.28088,2.28004,2.28072,40500000.0
2006-05-07 23:39:00,2.28028,2.28097,2.28006,2.28041,44500000.0
2006-05-07 23:40:00,2.28056,2.28062,2.28003,2.28032,28300000.0
2006-05-07 23:41:00,2.2798,2.28054,2.27974,2.28049,32900000.0
2006-05-07 23:42:00,2.28042,2.28074,2.28003,2.28008,53100000.0
2006-05-07 23:43:00,2.28054,2.28062,2.27993,2.28005,34100000.0
2006-05-07 23:44:00,2.28023,2.28046,2.27997,2.28009,36100000.0
2006-05-07 23:45:00,2.28042,2.28062,2.27982,2.27991,36300000.0
2006-05-07 23:46:00,2.28035,2.28035,2.27993,2.28003,62200000.0
2006-05-07 23:47:00,2.2801,2.28043,2.27982,2.27982,15700000.0
2006-05-07 23:48:00,2.28005,2.28016,2.27982,2.28016,41800000.0
2006-05-07 23:49:00,2.28007,2.28023,2.27947,2.27951,37100000.0
2006-05-07 23:50:00,2.27954,2.28,2.27933,2.27952,28000000.0
2006-05-07 23:51:00,2.27938,2.28019,2.27929,2.27979,37300000.0
2006-05-07 23:52:00,2.27995,2.28043,2.27977,2.2801,35600000.0
2006-05-07 23:53:00,2.27972,2.28052,2.27967,2.28022,63500000.0
2006-05-07 23:54:00,2.28019,2.28056,2.27991,2.27991,33000000.0
2006-05-07 23:55:00,2.27969,2.28,2.27969,2.27981,19800000.0
2006-05-07 23:56:00,2.28048,2.2806,2.28008,2.28039,31400000.0
2006-05-07 23:57:00,2.2805,2.2805,2.27991,2.28024,28100000.0
2006-05-07 23:58:00,2.27961,2.27961,2.27912,2.27928,33500000.0
2006-05-07 23:59:00,2.27912,2.27922,2.27897,2.27922,40600000.0
2006-05-08 00:00:00,2.27914,2.27935,2.27913,2.27928,31500000.0
2006-05-08 00:01:00,2.27919,2.27928,2.27915,2.27926,36600000.0
2006-05-08 00:02:00,2.27921,2.27923,2.27901,2.2792,47600001.0
2006-05-08 00:03:00,2.27941,2.27941,2.27933,2.27933,9600000.0
2006-05-08 00:04:00,2.27938,2.27938,2.27926,2.27926,12000000.0
2006-05-08 00:05:00,2.27924,2.27949,2.27924,2.27949,30000000.0
2006-05-08 00:06:00,2.27957,2.27959,2.27948,2.27957,26900000.0
2006-05-08 00:07:00,2.27969,2.27969,2.27953,2.2796,33200000.0
2006-05-08 00:08:00,2.27965,2.2797,2.27924,2.27924,24300000.0
2006-05-08 00:09:00,2.27938,2.27938,2.27912,2.27913,21600000.0
2006-05-08 00:10:00,2.27898,2.27908,2.27898,2.27908,24900000.0
2006-05-08 00:11:00,2.27903,2.27922,2.2789,2.27915,28400000.0
2006-05-08 00:12:00,2.27935,2.27985,2.27935,2.2795,23400000.0
2006-05-08 00:13:00,2.27936,2.27936,2.27921,2.27931,16800000.0
2006-05-08 00:14:00,2.27923,2.27923,2.27904,2.27904,17600000.0
2006-05-08 00:15:00,2.27908,2.27929,2.27908,2.27929,8700000.0
2006-05-08 00:16:00,2.27947,2.27947,2.27933,2.2794,38500000.0
2006-05-08 00:17:00,2.27935,2.27972,2.27922,2.27922,27100000.0
2006-05-08 00:18:00,2.27918,2.27931,2.27914,2.27931,20100000.0
2006-05-08 00:19:00,2.27933,2.27951,2.27928,2.27928,35200000.0
2006-05-08 00:20:00,2.27928,2.27928,2.27914,2.27918,21300000.0
2006-05-08 00:21:00,2.2789,2.2789,2.27885,2.27885,9600000.0
2006-05-08 00:22:00,2.27895,2.27902,2.27865,2.27865,17200000.0
2006-05-08 00:23:00,2.27858,2.27884,2.27858,2.2787,43200000.0
2006-05-08 00:24:00,2.27905,2.27905,2.27852,2.27873,55299999.0
2006-05-08 00:25:00,2.27857,2.27857,2.27805,2.2781,24600000.0
2006-05-08 00:26:00,2.27806,2.2784,2.27778,2.27832,40600000.0
2006-05-08 00:27:00,2.27844,2.27854,2.27838,2.27853,54300000.0
2006-05-08 00:28:00,2.27853,2.27853,2.2784,2.2784,11800000.0
2006-05-08 00:29:00,2.27869,2.27919,2.27869,2.27916,47600000.0
2006-05-08 00:30:00,2.27922,2.27927,2.27888,2.27888,40900000.0
2006-05-08 00:31:00,2.27889,2.27902,2.27882,2.27882,27500000.0
2006-05-08 00:32:00,2.27874,2.27898,2.27872,2.27898,34700000.0
2006-05-08 00:33:00,2.27896,2.27908,2.27889,2.27908,11800000.0
2006-05-08 00:34:00,2.27912,2.27918,2.27904,2.27912,40000000.0
2006-05-08 00:35:00,2.2792,2.27937,2.27915,2.27925,54600000.0
2006-05-08 00:36:00,2.27927,2.27962,2.27927,2.27954,20200000.0
2006-05-08 00:37:00,2.27972,2.2798,2.27913,2.27913,17900000.0
2006-05-08 00:38:00,2.27917,2.27941,2.27917,2.27934,25500000.0
2006-05-08 00:39:00,2.2793,2.27942,2.27918,2.27937,36200000.0
2006-05-08 00:40:00,2.27938,2.27954,2.27937,2.27946,39200000.0
2006-05-08 00:41:00,2.27958,2.27958,2.27921,2.27937,24900000.0
2006-05-08 00:42:00,2.2795,2.27951,2.27928,2.27928,40300000.0
2006-05-08 00:43:00,2.2795,2.2795,2.27929,2.27935,10400000.0
2006-05-08 00:44:00,2.27924,2.27937,2.27924,2.27937,38800000.0
2006-05-08 00:45:00,2.2793,2.2794,2.27925,2.27935,12000000.0
2006-05-08 00:46:00,2.27911,2.27943,2.27909,2.2792,25700000.0
2006-05-08 00:47:00,2.27911,2.27913,2.27894,2.27911,36200000.0
2006-05-08 00:48:00,2.27909,2.27911,2.27888,2.27888,36700000.0
2006-05-08 00:49:00,2.27878,2.27928,2.27875,2.27892,41100000.0
2006-05-08 00:50:00,2.27915,2.27973,2.27915,2.27961,17700000.0
2006-05-08 00:51:00,2.27967,2.27993,2.27967,2.27993,38400000.0
2006-05-08 00:52:00,2.27977,2.27977,2.27955,2.27971,34100000.0
2006-05-08 00:53:00,2.27965,2.27973,2.27956,2.27967,28600000.0
2006-05-08 00:54:00,2.27961,2.27973,2.27951,2.2796,45700000.0
2006-05-08 00:55:00,2.27959,2.27973,2.27953,2.27953,31000000.0
2006-05-08 00:56:00,2.27949,2.27966,2.27942,2.27953,30900000.0
2006-05-08 00:57:00,2.27966,2.2798,2.27961,2.27972,22600000.0
2006-05-08 00:58:00,2.27952,2.27977,2.27952,2.27958,19600000.0
2006-05-08 00:59:00,2.27959,2.28002,2.27959,2.28002,18400000.0
2006-05-08 01:00:00,2.28009,2.28031,2.28004,2.28031,52900001.0
2006-05-08 01:01:00,2.28032,2.28044,2.28015,2.28044,48200000.0
2006-05-08 01:02:00,2.28023,2.28043,2.28014,2.28028,20600000.0
2006-05-08 01:03:00,2.28042,2.28042,2.28013,2.28013,44000000.0
2006-05-08 01:04:00,2.28021,2.28026,2.28009,2.28009,41500000.0
2006-05-08 01:05:00,2.28028,2.28028,2.28011,2.28021,13700000.0
2006-05-08 01:06:00,2.28015,2.28018,2.28009,2.28018,37800000.0
2006-05-08 01:07:00,2.28009,2.28029,2.28003,2.28014,38100000.0
2006-05-08 01:08:00,2.28,2.28005,2.27995,2.27997,23600000.0
2006-05-08 01:09:00,2.28004,2.2802,2.27987,2.27987,15400000.0
2006-05-08 01:10:00,2.28004,2.28026,2.27996,2.28007,39500000.0
2006-05-08 01:11:00,2.28007,2.28029,2.28001,2.28015,29600000.0
2006-05-08 01:12:00,2.27996,2.28018,2.27993,2.28011,38200000.0
2006-05-08 01:13:00,2.28,2.2801,2.27975,2.27975,53400000.0
2006-05-08 01:14:00,2.27965,2.27975,2.27963,2.27965,35300000.0
2006-05-08 01:15:00,2.27968,2.27986,2.27961,2.27961,28600000.0
2006-05-08 01:16:00,2.27943,2.27948,2.27933,2.2794,38900000.0
2006-05-08 01:17:00,2.27926,2.27932,2.27909,2.27913,32300001.0
2006-05-08 01:18:00,2.27914,2.27934,2.27888,2.27888,36800000.0
2006-05-08 01:19:00,2.27895,2.27917,2.27887,2.27915,28200000.0
2006-05-08 01:20:00,2.27898,2.27936,2.27898,2.27902,69900000.0
2006-05-08 01:21:00,2.27905,2.27918,2.27866,2.2787,38500000.0
2006-05-08 01:22:00,2.27867,2.27867,2.27833,2.27848,49500000.0
2006-05-08 01:23:00,2.27843,2.27858,2.2784,2.27857,34500000.0
2006-05-08 01:24:00,2.27848,2.27848,2.27827,2.27846,29600000.0
2006-05-08 01:25:00,2.27834,2.27859,2.27834,2.27853,47800000.0
2006-05-08 01:26:00,2.27873,2.27899,2.27867,2.27867,18100000.0
2006-05-08 01:27:00,2.27862,2.27895,2.27856,2.27872,32200000.0
2006-05-08 01:28:00,2.27863,2.27881,2.27863,2.27872,22300000.0
2006-05-08 01:29:00,2.27885,2.27889,2.27874,2.27874,44800000.0
2006-05-08 01:30:00,2.27868,2.27874,2.27838,2.27845,38600000.0
2006-05-08 01:31:00,2.27814,2.27814,2.27786,2.27805,21800000.0
2006-05-08 01:32:00,2.27815,2.27815,2.27776,2.27779,63900000.0
2006-05-08 01:33:00,2.27781,2.27803,2.2778,2.27803,35400000.0
2006-05-08 01:34:00,2.27802,2.27844,2.278,2.27817,40700000.0
2006-05-08 01:35:00,2.27822,2.27889,2.27818,2.27885,45600000.0
2006-05-08 01:36:00,2.27885,2.27902,2.27871,2.27879,37000000.0
2006-05-08 01:37:00,2.27863,2.27923,2.27863,2.27909,27800000.0
2006-05-08 01:38:00,2.27921,2.27926,2.27899,2.27899,45600000.0
2006-05-08 01:39:00,2.27902,2.27909,2.27867,2.27867,29600000.0
2006-05-08 01:40:00,2.27885,2.27893,2.27885,2.27891,32800000.0
2006-05-08 01:41:00,2.27893,2.27893,2.2785,2.27869,51900000.0
2006-05-08 01:42:00,2.27862,2.27876,2.27851,2.27865,32400000.0
2006-05-08 01:43:00,2.27861,2.27877,2.27861,2.27865,30800000.0
2006-05-08 01:44:00,2.27882,2.27897,2.27882,2.27887,11800000.0
2006-05-08 01:45:00,2.279,2.27934,2.279,2.27934,12200000.0
2006-05-08 01:46:00,2.27926,2.27942,2.27914,2.27933,34400000.0
2006-05-08 01:47:00,2.27929,2.27931,2.27926,2.27931,26300001.0
2006-05-08 01:48:00,2.27934,2.27934,2.27899,2.27916,37400000.0
2006-05-08 01:49:00,2.27918,2.27923,2.27908,2.2792,37100000.0
2006-05-08 01:50:00,2.27904,2.2791,2.27894,2.279,34000000.0
2006-05-08 01:51:00,2.27911,2.27922,2.27902,2.27905,33200000.0
2006-05-08 01:52:00,2.27889,2.27919,2.27877,2.27877,55000000.0
2006-05-08 01:53:00,2.27877,2.27897,2.27877,2.27897,12400000.0
2006-05-08 01:54:00,2.27901,2.27917,2.27901,2.27908,21200000.0
2006-05-08 01:55:00,2.27916,2.27928,2.2791,2.27926,23000000.0
2006-05-08 01:56:00,2.27921,2.2794,2.2792,2.2792,37000000.0
2006-05-08 01:57:00,2.27943,2.2796,2.27936,2.27958,25300000.0
2006-05-08 01:58:00,2.27955,2.27955,2.27938,2.27941,21400000.0
2006-05-08 01:59:00,2.27936,2.27955,2.27932,2.27946,42400000.0
2006-05-08 02:00:00,2.27944,2.27955,2.27922,2.27948,23200000.0
2006-05-08 02:01:00,2.2793,2.2794,2.27912,2.27912,30800000.0
2006-05-08 02:02:00,2.27917,2.27944,2.27917,2.27937,26700000.0
2006-05-08 02:03:00,2.27947,2.27951,2.27928,2.27935,20900000.0
2006-05-08 02:04:00,2.27932,2.27943,2.27928,2.27928,24400000.0
2006-05-08 02:05:00,2.27934,2.27965,2.27934,2.27962,44900000.0
2006-05-08 02:06:00,2.27953,2.2796,2.2795,2.2796,29100000.0
2006-05-08 02:07:00,2.27948,2.27987,2.27947,2.27987,34600000.0
2006-05-08 02:08:00,2.27982,2.27982,2.27955,2.27967,24500000.0
2006-05-08 02:09:00,2.2798,2.27984,2.27967,2.27975,24600000.0
2006-05-08 02:10:00,2.28009,2.2802,2.27996,2.28016,35200000.0
2006-05-08 02:11:00,2.27992,2.28009,2.2797,2.2797,31300000.0
2006-05-08 02:12:00,2.27979,2.28,2.27959,2.28,29000000.0
2006-05-08 02:13:00,2.27989,2.27989,2.27941,2.2796,57900000.0
2006-05-08 02:14:00,2.27968,2.27971,2.2794,2.2794,23500000.0
2006-05-08 02:15:00,2.27955,2.27955,2.27943,2.27947,27900000.0
2006-05-08 02:16:00,2.27932,2.27935,2.2792,2.27935,31700000.0
2006-05-08 02:17:00,2.27931,2.27931,2.27919,2.27919,26299999.0
2006-05-08 02:18:00,2.27918,2.27953,2.27918,2.27935,45700000.0
2006-05-08 02:19:00,2.27921,2.27958,2.27921,2.27958,16200000.0
2006-05-08 02:20:00,2.2797,2.2797,2.27959,2.27965,24500000.0
2006-05-08 02:21:00,2.27965,2.27982,2.27965,2.27975,26800000.0
2006-05-08 02:22:00,2.2798,2.2798,2.27945,2.27977,39300000.0
2006-05-08 02:23:00,2.27982,2.28005,2.27982,2.27992,32900000.0
2006-05-08 02:24:00,2.28005,2.28005,2.27963,2.2798,28800000.0
2006-05-08 02:25:00,2.27985,2.27997,2.27958,2.27966,38200000.0
2006-05-08 02:26:00,2.27992,2.27997,2.27963,2.27997,27200000.0
2006-05-08 02:27:00,2.27995,2.27995,2.27955,2.2798,16500000.0
2006-05-08 02:28:00,2.27986,2.27991,2.27965,2.27978,24800000.0
2006-05-08 02:29:00,2.27978,2.27991,2.27968,2.27968,39000000.0
2006-05-08 02:30:00,2.27979,2.27993,2.27978,2.27985,27100000.0
2006-05-08 02:31:00,2.27984,2.27996,2.27952,2.27959,36500000.0
2006-05-08 02:32:00,2.27942,2.27951,2.2792,2.2792,28300000.0
2006-05-08 02:33:00,2.27921,2.27923,2.27906,2.27906,50800000.0
2006-05-08 02:34:00,2.27899,2.27913,2.27885,2.27912,27700000.0
2006-05-08 02:35:00,2.27916,2.27933,2.27907,2.27913,36100000.0
2006-05-08 02:36:00,2.27948,2.27957,2.2793,2.27944,38900000.0
2006-05-08 02:37:00,2.27951,2.27951,2.27941,2.27947,29400000.0
2006-05-08 02:38:00,2.27942,2.27947,2.27925,2.27925,27100000.0
2006-05-08 02:39:00,2.27942,2.27942,2.27915,2.2794,34700000.0
2006-05-08 02:40:00,2.27926,2.27962,2.27918,2.27962,23200000.0
2006-05-08 02:41:00,2.27964,2.27978,2.27948,2.27978,29700000.0
2006-05-08 02:42:00,2.27976,2.27994,2.27976,2.27987,14100000.0
2006-05-08 02:43:00,2.27989,2.28026,2.27983,2.2801,31200000.0
2006-05-08 02:44:00,2.28031,2.28055,2.28031,2.28055,23700000.0
2006-05-08 02:45:00,2.2805,2.28052,2.28033,2.28052,35900000.0
2006-05-08 02:46:00,2.2803,2.2803,2.28008,2.28008,26900000.0
2006-05-08 02:47:00,2.28001,2.28037,2.28001,2.28037,36100001.0
2006-05-08 02:48:00,2.2802,2.2802,2.27993,2.27998,30000000.0
2006-05-08 02:49:00,2.27993,2.28026,2.27987,2.28012,47400000.0
2006-05-08 02:50:00,2.28014,2.28022,2.27994,2.27994,33900000.0
2006-05-08 02:51:00,2.2799,2.28025,2.27977,2.28025,25200000.0
2006-05-08 02:52:00,2.28032,2.28053,2.28032,2.28044,37100000.0
2006-05-08 02:53:00,2.28061,2.28069,2.28052,2.28063,40300000.0
2006-05-08 02:54:00,2.28065,2.28072,2.28031,2.28051,35600000.0
2006-05-08 02:55:00,2.28066,2.28071,2.28023,2.28023,29600000.0
2006-05-08 02:56:00,2.28013,2.28018,2.27994,2.28018,31200000.0
2006-05-08 02:57:00,2.28019,2.28038,2.28003,2.28015,27100000.0
2006-05-08 02:58:00,2.2801,2.28026,2.2801,2.28011,37900000.0
2006-05-08 02:59:00,2.28018,2.28018,2.28001,2.2801,23400000.0
2006-05-08 03:00:00,2.28005,2.28018,2.27992,2.28007,43700000.0
2006-05-08 03:01:00,2.28014,2.28041,2.28014,2.28038,44900000.0
2006-05-08 03:02:00,2.28035,2.28055,2.28018,2.28055,42700000.0
2006-05-08 03:03:00,2.28039,2.28053,2.28029,2.28031,27400000.0
2006-05-08 03:04:00,2.28036,2.2805,2.28013,2.2805,32500000.0
2006-05-08 03:05:00,2.28039,2.28044,2.27999,2.28011,56400000.0
2006-05-08 03:06:00,2.28016,2.28022,2.27986,2.27992,33200000.0
2006-05-08 03:07:00,2.27983,2.28014,2.27962,2.28014,24900000.0
2006-05-08 03:08:00,2.28006,2.28046,2.28003,2.28014,30800000.0
2006-05-08 03:09:00,2.2801,2.28033,2.2801,2.28027,24400000.0
2006-05-08 03:10:00,2.28059,2.28096,2.28055,2.28077,51700000.0
2006-05-08 03:11:00,2.28083,2.28104,2.28083,2.28104,32200000.0
2006-05-08 03:12:00,2.28092,2.28092,2.28082,2.28084,37000000.0
2006-05-08 03:13:00,2.28076,2.28076,2.28061,2.2807,25400000.0
2006-05-08 03:14:00,2.28065,2.28074,2.28065,2.28074,20000000.0
2006-05-08 03:15:00,2.28058,2.28065,2.2805,2.2805,29100000.0
2006-05-08 03:16:00,2.28058,2.28058,2.28045,2.28045,37000000.0
2006-05-08 03:17:00,2.28046,2.28084,2.28046,2.28084,7800000.0
2006-05-08 03:18:00,2.28087,2.28087,2.2807,2.28072,19000000.0
2006-05-08 03:19:00,2.281,2.28103,2.2808,2.28083,37300000.0
2006-05-08 03:20:00,2.28083,2.28083,2.28064,2.28064,10800000.0
2006-05-08 03:21:00,2.28051,2.28087,2.28051,2.28054,56700000.0
2006-05-08 03:22:00,2.28062,2.28067,2.28037,2.28059,35000000.0
2006-05-08 03:23:00,2.28041,2.28048,2.28035,2.28048,29700000.0
2006-05-08 03:24:00,2.28057,2.28057,2.28037,2.28045,20500000.0
2006-05-08 03:25:00,2.28046,2.28046,2.28003,2.28028,50199998.0
2006-05-08 03:26:00,2.28026,2.28042,2.28019,2.28027,20200000.0
2006-05-08 03:27:00,2.2802,2.28025,2.2802,2.28025,3900000.0
2006-05-08 03:28:00,2.28041,2.2805,2.28034,2.28034,31400000.0
2006-05-08 03:29:00,2.28026,2.28035,2.28026,2.28035,54000001.0
2006-05-08 03:30:00,2.28047,2.28048,2.28041,2.28048,14300000.0
2006-05-08 03:31:00,2.28054,2.2806,2.28049,2.28049,14600000.0
2006-05-08 03:32:00,2.28047,2.28062,2.28047,2.28062,50100000.0
2006-05-08 03:33:00,2.28075,2.28075,2.28046,2.28069,50300000.0
2006-05-08 03:34:00,2.28061,2.28077,2.28057,2.28063,52500000.0
2006-05-08 03:35:00,2.28058,2.28104,2.28058,2.281,45000000.0
2006-05-08 03:36:00,2.28091,2.28112,2.28076,2.28093,29400000.0
2006-05-08 03:37:00,2.28112,2.28112,2.28065,2.28065,27900000.0
2006-05-08 03:38:00,2.28072,2.28089,2.28045,2.2805,29500000.0
2006-05-08 03:39:00,2.2805,2.2806,2.2805,2.2806,8000000.0
2006-05-08 03:40:00,2.28063,2.28087,2.28058,2.2808,42800000.0
2006-05-08 03:41:00,2.28077,2.28079,2.28065,2.28075,35800000.0
2006-05-08 03:42:00,2.28085,2.28091,2.2808,2.2808,30700000.0
2006-05-08 03:43:00,2.28063,2.28063,2.28035,2.28046,39800000.0
2006-05-08 03:44:00,2.28048,2.28059,2.28046,2.28046,33300000.0
2006-05-08 03:45:00,2.28041,2.28064,2.28011,2.28038,45500000.0
2006-05-08 03:46:00,2.28039,2.28039,2.28029,2.28029,8800000.0
2006-05-08 03:47:00,2.28037,2.28041,2.28026,2.28027,34100000.0
2006-05-08 03:48:00,2.28041,2.2806,2.28041,2.2806,16000000.0
2006-05-08 03:49:00,2.28067,2.28074,2.28061,2.28063,30000000.0
2006-05-08 03:50:00,2.28063,2.2807,2.28047,2.2807,42500000.0
2006-05-08 03:51:00,2.28099,2.28099,2.28044,2.28056,28800000.0
2006-05-08 03:52:00,2.28052,2.28052,2.28051,2.28051,9000000.0
2006-05-08 03:53:00,2.28036,2.28041,2.28021,2.28025,17800000.0
2006-05-08 03:54:00,2.28031,2.28045,2.28025,2.28025,25900000.0
2006-05-08 03:55:00,2.28037,2.28037,2.28004,2.2803,25900000.0
2006-05-08 03:56:00,2.28031,2.28057,2.28031,2.2805,31600000.0
2006-05-08 03:57:00,2.28049,2.2806,2.28029,2.2806,26800000.0
2006-05-08 03:58:00,2.28077,2.28102,2.28077,2.28102,29300000.0
2006-05-08 03:59:00,2.28089,2.2811,2.28083,2.2811,50300000.0
2006-05-08 04:00:00,2.28105,2.28105,2.28078,2.28078,41000000.0
2006-05-08 04:01:00,2.28068,2.28093,2.28068,2.28087,9400000.0
2006-05-08 04:02:00,2.281,2.281,2.2809,2.28092,8400000.0
2006-05-08 04:03:00,2.28097,2.28097,2.28074,2.28082,34100000.0
2006-05-08 04:04:00,2.28089,2.28089,2.2808,2.28085,31000000.0
2006-05-08 04:05:00,2.28073,2.28083,2.28063,2.28067,17500000.0
2006-05-08 04:06:00,2.2805,2.2805,2.28026,2.28043,25700000.0
2006-05-08 04:07:00,2.2804,2.28068,2.2804,2.28068,33500000.0
2006-05-08 04:08:00,2.2807,2.28089,2.28061,2.28079,27000000.0
2006-05-08 04:09:00,2.28092,2.28103,2.28085,2.28085,34600000.0
2006-05-08 04:10:00,2.28091,2.28111,2.28091,2.28092,23300000.0
2006-05-08 04:11:00,2.281,2.28106,2.28081,2.28106,68900000.0
2006-05-08 04:12:00,2.28091,2.28111,2.28083,2.28093,26900000.0
2006-05-08 04:13:00,2.2807,2.2807,2.28046,2.28063,24100000.0
2006-05-08 04:14:00,2.28048,2.28076,2.28048,2.2806,45100000.0
2006-05-08 04:15:00,2.28057,2.28074,2.28055,2.28072,35500000.0
2006-05-08 04:16:00,2.2808,2.28095,2.28062,2.28068,41200000.0
2006-05-08 04:17:00,2.28084,2.28087,2.28064,2.2807,47300000.0
2006-05-08 04:18:00,2.28059,2.28077,2.28056,2.28067,29100000.0
2006-05-08 04:19:00,2.28078,2.28083,2.28057,2.28076,23600000.0
2006-05-08 04:20:00,2.28088,2.28088,2.28087,2.28087,12600000.0
2006-05-08 04:21:00,2.2809,2.28097,2.28079,2.28093,24600000.0
2006-05-08 04:22:00,2.28078,2.28083,2.28071,2.28071,30000000.0
2006-05-08 04:23:00,2.2808,2.28089,2.28073,2.28088,28700000.0
2006-05-08 04:24:00,2.28076,2.28089,2.28063,2.28063,48400000.0
2006-05-08 04:25:00,2.28079,2.28092,2.28065,2.28065,25800000.0
2006-05-08 04:26:00,2.28068,2.28068,2.28055,2.28056,22300000.0
2006-05-08 04:27:00,2.28045,2.28048,2.28023,2.28035,38800000.0
2006-05-08 04:28:00,2.2804,2.28048,2.2803,2.28035,20300000.0
2006-05-08 04:29:00,2.28048,2.28085,2.28045,2.28068,22000000.0
2006-05-08 04:30:00,2.28079,2.28094,2.28051,2.28072,39100000.0
2006-05-08 04:31:00,2.28092,2.2811,2.28089,2.2811,21900000.0
2006-05-08 04:32:00,2.28085,2.28088,2.28085,2.28088,10800000.0
2006-05-08 04:33:00,2.28073,2.28105,2.28073,2.28105,16400000.0
2006-05-08 04:34:00,2.28112,2.28114,2.28103,2.2811,39800000.0
2006-05-08 04:35:00,2.28098,2.28107,2.28097,2.28107,22000000.0
2006-05-08 04:36:00,2.28085,2.28092,2.28067,2.28092,31100000.0
2006-05-08 04:37:00,2.28104,2.28107,2.28096,2.28096,19500000.0
2006-05-08 04:38:00,2.28092,2.28107,2.28092,2.28101,33500000.0
2006-05-08 04:39:00,2.28094,2.28116,2.28089,2.2811,27100000.0
2006-05-08 04:40:00,2.2809,2.28098,2.28073,2.28087,26500000.0
2006-05-08 04:41:00,2.28115,2.28115,2.28115,2.28115,13500000.0
2006-05-08 04:42:00,2.28133,2.28153,2.28114,2.2814,54000001.0
2006-05-08 04:43:00,2.28123,2.28145,2.28123,2.28131,41200000.0
2006-05-08 04:44:00,2.2813,2.2813,2.28103,2.28127,30500000.0
2006-05-08 04:45:00,2.28132,2.28147,2.28127,2.28147,15100000.0
2006-05-08 04:46:00,2.28147,2.28152,2.28145,2.28148,31400000.0
2006-05-08 04:47:00,2.28144,2.2815,2.28143,2.28144,28600000.0
2006-05-08 04:48:00,2.28151,2.2816,2.28129,2.28134,40600000.0
2006-05-08 04:49:00,2.28162,2.28162,2.28129,2.28147,26700000.0
2006-05-08 04:50:00,2.28144,2.28153,2.28103,2.28123,38000000.0
2006-05-08 04:51:00,2.28138,2.28138,2.28101,2.28108,33400000.0
2006-05-08 04:52:00,2.28099,2.28099,2.28079,2.28079,18300000.0
2006-05-08 04:53:00,2.28085,2.28086,2.28072,2.28086,27400000.0
2006-05-08 04:54:00,2.28084,2.28087,2.28074,2.28074,27500000.0
2006-05-08 04:55:00,2.28093,2.28101,2.2807,2.28081,31800000.0
2006-05-08 04:56:00,2.28081,2.28092,2.28065,2.28088,48000000.0
2006-05-08 04:57:00,2.28078,2.28091,2.28053,2.28062,59200000.0
2006-05-08 04:58:00,2.28057,2.28062,2.28045,2.28062,14200000.0
2006-05-08 04:59:00,2.28073,2.28088,2.28057,2.28074,20400000.0
2006-05-08 05:00:00,2.28058,2.28061,2.2805,2.28061,20200000.0
2006-05-08 05:01:00,2.28066,2.28069,2.28063,2.28063,7600000.0
2006-05-08 05:02:00,2.2806,2.2807,2.28052,2.2806,35600000.0
2006-05-08 05:03:00,2.28052,2.28073,2.28052,2.28073,20000000.0
2006-05-08 05:04:00,2.28061,2.28124,2.2805,2.28124,32400000.0
2006-05-08 05:05:00,2.28134,2.28134,2.281,2.28106,25900000.0
2006-05-08 05:06:00,2.28099,2.28105,2.28076,2.28086,48700000.0
2006-05-08 05:07:00,2.28081,2.28081,2.28079,2.28079,7400000.0
2006-05-08 05:08:00,2.28084,2.28086,2.28062,2.28086,30000000.0
2006-05-08 05:09:00,2.28082,2.28084,2.28068,2.28084,35700000.0
2006-05-08 05:10:00,2.28087,2.28087,2.2808,2.2808,9600000.0
2006-05-08 05:11:00,2.28067,2.28067,2.28063,2.28063,12400000.0
2006-05-08 05:12:00,2.2806,2.2806,2.28055,2.28058,8700000.0
2006-05-08 05:13:00,2.28053,2.28068,2.28045,2.28062,24700000.0
2006-05-08 05:14:00,2.2806,2.2806,2.28053,2.28055,36000000.0
2006-05-08 05:15:00,2.28052,2.28052,2.28021,2.28035,34200000.0
2006-05-08 05:16:00,2.28023,2.28045,2.28023,2.28032,34400000.0
2006-05-08 05:17:00,2.28032,2.28055,2.28032,2.28043,50400000.0
2006-05-08 05:18:00,2.28043,2.28063,2.28041,2.28055,26900000.0
2006-05-08 05:19:00,2.28054,2.28054,2.2801,2.28037,55900000.0
2006-05-08 05:20:00,2.28012,2.28022,2.28003,2.28019,37300000.0
2006-05-08 05:21:00,2.28014,2.2804,2.28014,2.28022,36300000.0
2006-05-08 05:22:00,2.28014,2.28025,2.28006,2.28009,24300000.0
2006-05-08 05:23:00,2.28005,2.28044,2.28005,2.28033,20200000.0
2006-05-08 05:24:00,2.28038,2.2805,2.28038,2.2805,27100000.0
2006-05-08 05:25:00,2.2807,2.28086,2.2806,2.2806,17600000.0
2006-05-08 05:26:00,2.28065,2.28075,2.28062,2.28072,38200000.0
2006-05-08 05:27:00,2.28067,2.28095,2.28067,2.28095,15800000.0
2006-05-08 05:28:00,2.28088,2.28089,2.28069,2.28078,25400000.0
2006-05-08 05:29:00,2.28092,2.28092,2.28065,2.28072,18600000.0
2006-05-08 05:30:00,2.28053,2.28061,2.2803,2.28053,37900000.0
2006-05-08 05:31:00,2.28028,2.28047,2.28028,2.28038,18100000.0
2006-05-08 05:32:00,2.28044,2.28055,2.2804,2.2804,17300000.0
2006-05-08 05:33:00,2.28058,2.28102,2.28058,2.28097,36400000.0
2006-05-08 05:34:00,2.28083,2.28097,2.28081,2.28081,21500000.0
2006-05-08 05:35:00,2.28076,2.28076,2.28057,2.28068,23700000.0
2006-05-08 05:36:00,2.28065,2.28065,2.28055,2.28058,48100000.0
2006-05-08 05:37:00,2.28076,2.28076,2.28058,2.28058,27900000.0
2006-05-08 05:38:00,2.28064,2.28064,2.28055,2.28062,14200000.0
2006-05-08 05:39:00,2.28059,2.28077,2.28056,2.28077,25000000.0
2006-05-08 05:40:00,2.28068,2.28087,2.28068,2.28073,20300000.0
2006-05-08 05:41:00,2.28075,2.28086,2.28049,2.28049,31100000.0
2006-05-08 05:42:00,2.28035,2.28043,2.28035,2.28043,43100000.0
2006-05-08 05:43:00,2.28047,2.28057,2.28047,2.28056,21700000.0
2006-05-08 05:44:00,2.28041,2.28051,2.28037,2.28037,13100000.0
2006-05-08 05:45:00,2.28036,2.28036,2.28008,2.28008,37200000.0
2006-05-08 05:46:00,2.28018,2.28019,2.28003,2.28003,23000000.0
2006-05-08 05:47:00,2.28009,2.28031,2.28009,2.28031,15900000.0
2006-05-08 05:48:00,2.28026,2.28026,2.27999,2.28,33600000.0
2006-05-08 05:49:00,2.27995,2.28016,2.27988,2.28016,38000001.0
2006-05-08 05:50:00,2.2801,2.28025,2.2801,2.28025,8400000.0
2006-05-08 05:51:00,2.2803,2.2803,2.28017,2.28023,17600000.0
2006-05-08 05:52:00,2.28042,2.28048,2.28042,2.28048,4400000.0
2006-05-08 05:53:00,2.28043,2.28057,2.28041,2.28046,25000000.0
2006-05-08 05:54:00,2.28036,2.28057,2.28036,2.2805,23600000.0
2006-05-08 05:55:00,2.28053,2.2806,2.28038,2.28052,31800000.0
2006-05-08 05:56:00,2.28062,2.28082,2.28053,2.28063,45000000.0
2006-05-08 05:57:00,2.28053,2.28074,2.28043,2.2806,17500000.0
2006-05-08 05:58:00,2.28052,2.28075,2.28052,2.28052,37100000.0
2006-05-08 05:59:00,2.2806,2.28082,2.28055,2.28082,36900000.0
2006-05-08 06:00:00,2.28072,2.28078,2.28055,2.28055,23800000.0
2006-05-08 06:01:00,2.28072,2.28088,2.2806,2.2806,32600000.0
2006-05-08 06:02:00,2.28044,2.28057,2.28044,2.28046,30000000.0
2006-05-08 06:03:00,2.2804,2.2805,2.2804,2.2805,26300000.0
2006-05-08 06:04:00,2.28048,2.28067,2.28045,2.28045,30200000.0
2006-05-08 06:05:00,2.28032,2.28036,2.28023,2.28036,20600000.0
2006-05-08 06:06:00,2.28042,2.28047,2.28026,2.28031,37300000.0
2006-05-08 06:07:00,2.28023,2.28039,2.28021,2.28027,15600000.0
2006-05-08 06:08:00,2.28041,2.28043,2.2802,2.28025,42200000.0
2006-05-08 06:09:00,2.2803,2.28046,2.28021,2.28036,63500001.0
2006-05-08 06:10:00,2.28034,2.28042,2.28024,2.2804,48700000.0
2006-05-08 06:11:00,2.28042,2.28044,2.28028,2.28028,7800000.0
2006-05-08 06:12:00,2.28025,2.28047,2.28025,2.28028,39500000.0
2006-05-08 06:13:00,2.28025,2.28042,2.28025,2.28038,26000000.0
2006-05-08 06:14:00,2.28025,2.28032,2.28013,2.28013,14200000.0
2006-05-08 06:15:00,2.28016,2.28019,2.27992,2.27998,33600000.0
2006-05-08 06:16:00,2.28025,2.2804,2.28017,2.2804,23000000.0
2006-05-08 06:17:00,2.28044,2.28044,2.28022,2.28038,43500000.0
2006-05-08 06:18:00,2.28028,2.28028,2.28002,2.28014,22800000.0
2006-05-08 06:19:00,2.28031,2.28031,2.28018,2.28018,18300000.0
2006-05-08 06:20:00,2.28006,2.28027,2.28006,2.28027,34400000.0
2006-05-08 06:21:00,2.2802,2.28029,2.28006,2.28029,14400000.0
2006-05-08 06:22:00,2.28025,2.2803,2.28016,2.2803,38100000.0
2006-05-08 06:23:00,2.28026,2.28036,2.2802,2.2802,53699999.0
2006-05-08 06:24:00,2.2803,2.28037,2.28025,2.28025,22800000.0
2006-05-08 06:25:00,2.2801,2.28027,2.28006,2.28006,38500000.0
2006-05-08 06:26:00,2.28011,2.28011,2.27995,2.27995,17200000.0
2006-05-08 06:27:00,2.27996,2.27996,2.27987,2.27989,39100000.0
2006-05-08 06:28:00,2.27994,2.28011,2.27988,2.28011,32000000.0
2006-05-08 06:29:00,2.28005,2.28025,2.28,2.28002,32000000.0
2006-05-08 06:30:00,2.28022,2.28022,2.28008,2.28008,30100000.0
2006-05-08 06:31:00,2.28001,2.28024,2.27997,2.28014,61199999.0
2006-05-08 06:32:00,2.28022,2.28026,2.27996,2.28012,54700000.0
2006-05-08 06:33:00,2.27999,2.2801,2.27989,2.27989,28400000.0
2006-05-08 06:34:00,2.28,2.28014,2.28,2.28005,24000000.0
2006-05-08 06:35:00,2.28002,2.28002,2.27989,2.28002,19200000.0
2006-05-08 06:36:00,2.27989,2.28011,2.27989,2.28002,21100000.0
2006-05-08 06:37:00,2.27995,2.27995,2.2797,2.27972,38200000.0
2006-05-08 06:38:00,2.27982,2.27982,2.27959,2.27963,27600000.0
2006-05-08 06:39:00,2.27953,2.2797,2.27943,2.27943,40200000.0
2006-05-08 06:40:00,2.27947,2.27951,2.27945,2.27947,26100000.0
2006-05-08 06:41:00,2.27959,2.27959,2.27943,2.2795,29400000.0
2006-05-08 06:42:00,2.27972,2.27998,2.27972,2.27998,13600000.0
2006-05-08 06:43:00,2.28012,2.28015,2.28003,2.28008,44400000.0
2006-05-08 06:44:00,2.28002,2.2801,2.27998,2.28008,16000000.0
2006-05-08 06:45:00,2.28,2.28015,2.28,2.28012,27700000.0
2006-05-08 06:46:00,2.28015,2.2802,2.28,2.28015,21600000.0
2006-05-08 06:47:00,2.2802,2.2802,2.2801,2.28015,16300000.0
2006-05-08 06:48:00,2.28008,2.28008,2.28008,2.28008,2800000.0
2006-05-08 06:49:00,2.28005,2.2801,2.28005,2.28005,18900000.0
2006-05-08 06:50:00,2.28012,2.28012,2.2801,2.2801,4800000.0
2006-05-08 06:51:00,2.28017,2.2802,2.27997,2.28005,24700000.0
2006-05-08 06:52:00,2.28005,2.28017,2.28003,2.28015,20600000.0
2006-05-08 06:53:00,2.28012,2.28012,2.2801,2.2801,7200000.0
2006-05-08 06:54:00,2.28018,2.28024,2.28011,2.28012,42000000.0
2006-05-08 06:55:00,2.28012,2.2802,2.28008,2.2801,28600000.0
2006-05-08 06:56:00,2.28022,2.28026,2.28002,2.28002,31000000.0
2006-05-08 06:57:00,2.28005,2.2801,2.28003,2.2801,10900000.0
2006-05-08 06:58:00,2.28005,2.28036,2.28002,2.28017,37500000.0
2006-05-08 06:59:00,2.28018,2.2804,2.28018,2.2804,7200000.0
2006-05-08 07:00:00,2.28028,2.28035,2.28005,2.28005,27400000.0
2006-05-08 07:01:00,2.28011,2.28024,2.28011,2.28024,12400000.0
2006-05-08 07:02:00,2.2803,2.2804,2.28025,2.2804,34600000.0
2006-05-08 07:03:00,2.28024,2.28043,2.28024,2.28043,3800000.0
2006-05-08 07:04:00,2.28037,2.28049,2.28027,2.28027,39600000.0
2006-05-08 07:05:00,2.28037,2.28041,2.28028,2.28034,23600000.0
2006-05-08 07:06:00,2.28041,2.28066,2.28041,2.28057,30100000.0
2006-05-08 07:07:00,2.28045,2.2806,2.28043,2.2805,38300000.0
2006-05-08 07:08:00,2.28048,2.2806,2.28039,2.28051,14700000.0
2006-05-08 07:09:00,2.28039,2.28058,2.28036,2.28058,22700000.0
2006-05-08 07:10:00,2.28038,2.28075,2.28038,2.28054,22400000.0
2006-05-08 07:11:00,2.28036,2.28036,2.28025,2.28025,9600000.0
2006-05-08 07:12:00,2.28007,2.28027,2.28007,2.28027,21500000.0
2006-05-08 07:13:00,2.28023,2.2804,2.28015,2.2804,47100000.0
2006-05-08 07:14:00,2.28035,2.28052,2.28035,2.2804,47000000.0
2006-05-08 07:15:00,2.28053,2.28053,2.28027,2.28033,54700000.0
2006-05-08 07:16:00,2.28041,2.28057,2.2804,2.28057,26200000.0
2006-05-08 07:17:00,2.28041,2.28051,2.2803,2.28031,37100000.0
2006-05-08 07:18:00,2.28026,2.2803,2.28017,2.28028,36500000.0
2006-05-08 07:19:00,2.28029,2.2804,2.28028,2.28038,44800000.0
2006-05-08 07:20:00,2.28035,2.28043,2.28025,2.28038,32400000.0
2006-05-08 07:21:00,2.28039,2.28046,2.28033,2.28046,18200000.0
2006-05-08 07:22:00,2.28035,2.28053,2.28034,2.28043,31400000.0
2006-05-08 07:23:00,2.28044,2.28046,2.28028,2.28032,19100000.0
2006-05-08 07:24:00,2.28047,2.28047,2.28017,2.2803,52500000.0
2006-05-08 07:25:00,2.28027,2.28046,2.28027,2.2803,33600000.0
2006-05-08 07:26:00,2.28024,2.28047,2.28018,2.28033,34700000.0
2006-05-08 07:27:00,2.28013,2.28013,2.27953,2.27955,40900000.0
2006-05-08 07:28:00,2.27992,2.28098,2.27992,2.28098,39200001.0
2006-05-08 07:29:00,2.28095,2.28101,2.28069,2.28095,43000000.0
2006-05-08 07:30:00,2.28095,2.28099,2.28083,2.28089,38200000.0
2006-05-08 07:31:00,2.28068,2.28069,2.28043,2.28052,37000000.0
2006-05-08 07:32:00,2.28041,2.28052,2.28015,2.28035,50000000.0
2006-05-08 07:33:00,2.28017,2.28042,2.28012,2.28042,28200000.0
2006-05-08 07:34:00,2.28035,2.28055,2.28018,2.28034,58800000.0
2006-05-08 07:35:00,2.28053,2.28064,2.2805,2.28059,19200000.0
2006-05-08 07:36:00,2.28073,2.28073,2.28022,2.28033,36400000.0
2006-05-08 07:37:00,2.28044,2.28055,2.28041,2.28041,16000000.0
2006-05-08 07:38:00,2.28044,2.28058,2.28038,2.28058,30000000.0
2006-05-08 07:39:00,2.28041,2.28049,2.28029,2.28049,25900000.0
2006-05-08 07:40:00,2.28039,2.28072,2.28035,2.28035,23800000.0
2006-05-08 07:41:00,2.28041,2.28065,2.28025,2.28052,27900000.0
2006-05-08 07:42:00,2.28051,2.28059,2.28006,2.28006,28600000.0
2006-05-08 07:43:00,2.27993,2.2801,2.27987,2.27987,17300000.0
2006-05-08 07:44:00,2.27997,2.28016,2.27997,2.28001,37000000.0
2006-05-08 07:45:00,2.28001,2.28007,2.2799,2.27995,42000000.0
2006-05-08 07:46:00,2.28006,2.28007,2.27963,2.27999,45900000.0
2006-05-08 07:47:00,2.27998,2.27998,2.27963,2.27973,39900000.0
2006-05-08 07:48:00,2.27978,2.27978,2.2793,2.2794,31000000.0
2006-05-08 07:49:00,2.27954,2.27954,2.27941,2.27952,25200000.0
2006-05-08 07:50:00,2.27967,2.27986,2.27967,2.27983,17300000.0
2006-05-08 07:51:00,2.27983,2.2799,2.27964,2.27973,32500000.0
2006-05-08 07:52:00,2.27979,2.27979,2.27933,2.27946,29900000.0
2006-05-08 07:53:00,2.27943,2.27975,2.27937,2.2797,27800000.0
2006-05-08 07:54:00,2.2796,2.27987,2.27959,2.27973,27500000.0
2006-05-08 07:55:00,2.27968,2.27993,2.27968,2.27968,26900000.0
2006-05-08 07:56:00,2.27951,2.27987,2.27951,2.27982,39200000.0
2006-05-08 07:57:00,2.27992,2.27992,2.27969,2.27981,41600000.0
2006-05-08 07:58:00,2.27993,2.27994,2.27969,2.27982,41500000.0
2006-05-08 07:59:00,2.27967,2.27976,2.27958,2.27958,22900000.0
2006-05-08 08:00:00,2.27973,2.27977,2.27958,2.27968,30200000.0
2006-05-08 08:01:00,2.27967,2.27992,2.27949,2.27949,40000000.0
2006-05-08 08:02:00,2.27925,2.27954,2.27921,2.27949,32600000.0
2006-05-08 08:03:00,2.27936,2.27956,2.27934,2.27956,27800000.0
2006-05-08 08:04:00,2.27924,2.27924,2.2786,2.2789,30600000.0
2006-05-08 08:05:00,2.279,2.27937,2.27897,2.27912,29400000.0
2006-05-08 08:06:00,2.27906,2.27943,2.27906,2.27936,35900000.0
2006-05-08 08:07:00,2.27943,2.2795,2.27929,2.27932,33400000.0
2006-05-08 08:08:00,2.27948,2.27987,2.27948,2.27986,33400000.0
2006-05-08 08:09:00,2.27988,2.27991,2.27956,2.27967,48100000.0
2006-05-08 08:10:00,2.27951,2.27954,2.27938,2.27945,60100000.0
2006-05-08 08:11:00,2.27953,2.27967,2.27942,2.27967,22500000.0
2006-05-08 08:12:00,2.27949,2.27956,2.27935,2.27956,29400000.0
2006-05-08 08:13:00,2.27974,2.27979,2.27958,2.27965,27700000.0
2006-05-08 08:14:00,2.27979,2.27979,2.27947,2.27954,28400000.0
2006-05-08 08:15:00,2.2798,2.2798,2.27962,2.27965,42300000.0
2006-05-08 08:16:00,2.27961,2.27973,2.27951,2.27973,24000000.0
2006-05-08 08:17:00,2.27971,2.28012,2.27971,2.28005,41200000.0
2006-05-08 08:18:00,2.28023,2.28035,2.27997,2.28023,36900000.0
2006-05-08 08:19:00,2.28033,2.28055,2.28023,2.28055,40400000.0
2006-05-08 08:20:00,2.28039,2.2804,2.28029,2.28037,30000000.0
2006-05-08 08:21:00,2.28021,2.28027,2.28016,2.28025,34200000.0
2006-05-08 08:22:00,2.2801,2.28025,2.27995,2.28009,37700000.0
2006-05-08 08:23:00,2.28009,2.28009,2.27992,2.27992,27900000.0
2006-05-08 08:24:00,2.27983,2.28004,2.27975,2.2798,72200000.0
2006-05-08 08:25:00,2.27978,2.27983,2.2796,2.2796,33800000.0
2006-05-08 08:26:00,2.27959,2.27959,2.27941,2.27951,24300000.0
2006-05-08 08:27:00,2.27946,2.27963,2.27928,2.27947,25400000.0
2006-05-08 08:28:00,2.2795,2.27974,2.27943,2.27943,50600000.0
2006-05-08 08:29:00,2.2795,2.27985,2.2795,2.27985,22600000.0
2006-05-08 08:30:00,2.27988,2.28058,2.27988,2.28051,26600000.0
2006-05-08 08:31:00,2.28077,2.28077,2.28052,2.28059,54800000.0
2006-05-08 08:32:00,2.28053,2.28073,2.28044,2.28044,28900000.0
2006-05-08 08:33:00,2.28075,2.28083,2.28064,2.28075,38400000.0
2006-05-08 08:34:00,2.2807,2.28095,2.28053,2.28062,54200000.0
2006-05-08 08:35:00,2.28052,2.28052,2.28015,2.28015,30300000.0
2006-05-08 08:36:00,2.28035,2.28049,2.28015,2.28042,30300000.0
2006-05-08 08:37:00,2.28051,2.28076,2.28051,2.28068,18400000.0
2006-05-08 08:38:00,2.2807,2.2809,2.2807,2.2809,10000000.0
2006-05-08 08:39:00,2.28099,2.28107,2.28077,2.28077,26200000.0
2006-05-08 08:40:00,2.28075,2.28086,2.28065,2.2808,48800001.0
2006-05-08 08:41:00,2.28059,2.28074,2.2804,2.28043,27000000.0
2006-05-08 08:42:00,2.28039,2.28057,2.28039,2.28048,34300000.0
2006-05-08 08:43:00,2.28054,2.28072,2.2804,2.28061,34900000.0
2006-05-08 08:44:00,2.2804,2.28057,2.28036,2.28036,17500000.0
2006-05-08 08:45:00,2.28032,2.28032,2.27969,2.27987,26300000.0
2006-05-08 08:46:00,2.28004,2.28029,2.28004,2.2801,35800000.0
2006-05-08 08:47:00,2.28017,2.28017,2.2794,2.27946,54100000.0
2006-05-08 08:48:00,2.27943,2.27971,2.27943,2.2795,25200000.0
2006-05-08 08:49:00,2.27952,2.27952,2.27885,2.27885,23600000.0
2006-05-08 08:50:00,2.27863,2.27915,2.27863,2.27915,25400000.0
2006-05-08 08:51:00,2.27928,2.27957,2.27917,2.27919,33900000.0
2006-05-08 08:52:00,2.27936,2.27957,2.27922,2.27928,30600000.0
2006-05-08 08:53:00,2.27959,2.27976,2.27959,2.27976,7500000.0
2006-05-08 08:54:00,2.27975,2.27989,2.27956,2.27956,17600000.0
2006-05-08 08:55:00,2.27972,2.28014,2.27972,2.27998,41400000.0
2006-05-08 08:56:00,2.27961,2.27991,2.27958,2.2799,27200000.0
2006-05-08 08:57:00,2.27988,2.28003,2.27943,2.27948,70200000.0
2006-05-08 08:58:00,2.27962,2.27987,2.27962,2.27964,23600000.0
2006-05-08 08:59:00,2.27952,2.27974,2.27945,2.27962,29000000.0
2006-05-08 09:00:00,2.2796,2.27986,2.27954,2.27959,33600000.0
2006-05-08 09:01:00,2.27968,2.2798,2.27952,2.27963,71600000.0
2006-05-08 09:02:00,2.27989,2.28028,2.27989,2.28015,22900000.0
2006-05-08 09:03:00,2.28008,2.28044,2.27989,2.28027,47900000.0
2006-05-08 09:04:00,2.28023,2.28069,2.28012,2.28058,32200000.0
2006-05-08 09:05:00,2.28048,2.28084,2.28031,2.28077,47400000.0
2006-05-08 09:06:00,2.2808,2.2808,2.28056,2.28067,14400000.0
2006-05-08 09:07:00,2.28057,2.28057,2.28028,2.28032,20900000.0
2006-05-08 09:08:00,2.28047,2.28056,2.2802,2.2802,15200000.0
2006-05-08 09:09:00,2.28001,2.28028,2.28001,2.28024,33000000.0
2006-05-08 09:10:00,2.28005,2.28018,2.27981,2.27997,42000000.0
2006-05-08 09:11:00,2.27992,2.27992,2.27951,2.27972,51200000.0
2006-05-08 09:12:00,2.27992,2.2803,2.27967,2.28012,30300000.0
2006-05-08 09:13:00,2.28024,2.2804,2.28011,2.28012,41100000.0
2006-05-08 09:14:00,2.28019,2.28038,2.28008,2.28014,16500000.0
2006-05-08 09:15:00,2.28027,2.28027,2.2801,2.28022,23000000.0
2006-05-08 09:16:00,2.28023,2.28023,2.27988,2.27995,38100000.0
2006-05-08 09:17:00,2.28006,2.28022,2.27992,2.28004,29000000.0
2006-05-08 09:18:00,2.27995,2.27995,2.27963,2.27963,13100000.0
2006-05-08 09:19:00,2.27954,2.27978,2.27954,2.27962,23700000.0
2006-05-08 09:20:00,2.27958,2.27963,2.2795,2.2796,30400000.0
2006-05-08 09:21:00,2.27973,2.28009,2.27973,2.27983,28500000.0
2006-05-08 09:22:00,2.27986,2.27986,2.27956,2.27974,39900000.0
2006-05-08 09:23:00,2.27962,2.27971,2.27941,2.27968,15500000.0
2006-05-08 09:24:00,2.2795,2.27963,2.27948,2.27963,29200000.0
2006-05-08 09:25:00,2.27945,2.2795,2.27942,2.27948,29200000.0
2006-05-08 09:26:00,2.27953,2.27953,2.27945,2.27945,21000000.0
2006-05-08 09:27:00,2.27938,2.27938,2.2785,2.27852,22200000.0
2006-05-08 09:28:00,2.27864,2.27885,2.27864,2.27877,35600000.0
2006-05-08 09:29:00,2.27864,2.27889,2.27861,2.27889,37900000.0
2006-05-08 09:30:00,2.27876,2.27899,2.27869,2.27881,33300000.0
2006-05-08 09:31:00,2.27886,2.27902,2.27884,2.27898,15300000.0
2006-05-08 09:32:00,2.2791,2.27929,2.27907,2.27914,39200000.0
2006-05-08 09:33:00,2.27919,2.27932,2.2789,2.27892,20500000.0
2006-05-08 09:34:00,2.27876,2.27891,2.27864,2.27883,48100001.0
2006-05-08 09:35:00,2.27874,2.27874,2.27856,2.27869,27400000.0
2006-05-08 09:36:00,2.27874,2.27874,2.27844,2.27847,37400000.0
2006-05-08 09:37:00,2.2784,2.2784,2.27823,2.27825,19200000.0
2006-05-08 09:38:00,2.27813,2.27851,2.27813,2.27842,45800000.0
2006-05-08 09:39:00,2.27834,2.27839,2.27818,2.27822,51700000.0
2006-05-08 09:40:00,2.27839,2.27887,2.27839,2.27872,17800000.0
2006-05-08 09:41:00,2.27877,2.2788,2.27862,2.27875,21400000.0
2006-05-08 09:42:00,2.27862,2.27912,2.27862,2.27912,34300000.0
2006-05-08 09:43:00,2.27923,2.27928,2.27898,2.27898,26400000.0
2006-05-08 09:44:00,2.27898,2.27923,2.27898,2.2792,41300000.0
2006-05-08 09:45:00,2.27919,2.27943,2.27917,2.27918,39300000.0
2006-05-08 09:46:00,2.2793,2.27952,2.27924,2.27943,38200000.0
2006-05-08 09:47:00,2.27932,2.27951,2.27932,2.27936,42000000.0
2006-05-08 09:48:00,2.27946,2.27976,2.27946,2.27967,46500000.0
2006-05-08 09:49:00,2.2796,2.2796,2.279,2.279,50400000.0
2006-05-08 09:50:00,2.2789,2.27919,2.27881,2.279,34900000.0
2006-05-08 09:51:00,2.27907,2.27907,2.2787,2.27877,24600000.0
2006-05-08 09:52:00,2.27899,2.27899,2.27877,2.2788,45100000.0
2006-05-08 09:53:00,2.27862,2.27862,2.27861,2.27861,7000000.0
2006-05-08 09:54:00,2.27867,2.27873,2.27853,2.27853,40700000.0
2006-05-08 09:55:00,2.27859,2.27872,2.27848,2.27865,17800000.0
2006-05-08 09:56:00,2.2787,2.27882,2.27849,2.27857,35899999.0
2006-05-08 09:57:00,2.27859,2.27863,2.27843,2.27856,34600000.0
2006-05-08 09:58:00,2.27869,2.27876,2.27838,2.27838,29100000.0
2006-05-08 09:59:00,2.27844,2.2785,2.2782,2.27846,23200000.0
2006-05-08 10:00:00,2.27854,2.27865,2.27845,2.27845,27200000.0
2006-05-08 10:01:00,2.27867,2.27878,2.27847,2.27868,44600000.0
2006-05-08 10:02:00,2.27882,2.27883,2.27867,2.27867,27800000.0
2006-05-08 10:03:00,2.27877,2.27896,2.27875,2.27875,19600000.0
2006-05-08 10:04:00,2.27899,2.27901,2.27887,2.27889,56200000.0
2006-05-08 10:05:00,2.27886,2.27905,2.27875,2.2788,36900000.0
2006-05-08 10:06:00,2.27886,2.27886,2.27886,2.27886,3900000.0
2006-05-08 10:07:00,2.27902,2.27902,2.27842,2.27842,32100000.0
2006-05-08 10:08:00,2.27844,2.27862,2.27833,2.27833,14400000.0
2006-05-08 10:09:00,2.27814,2.27856,2.27814,2.27836,57400000.0
2006-05-08 10:10:00,2.27833,2.27872,2.27833,2.2786,34900000.0
2006-05-08 10:11:00,2.2784,2.27857,2.2784,2.27854,26400000.0
2006-05-08 10:12:00,2.27851,2.27851,2.27823,2.27829,37800000.0
2006-05-08 10:13:00,2.27816,2.27829,2.27806,2.27829,36300000.0
2006-05-08 10:14:00,2.27828,2.2783,2.27813,2.27813,33800000.0
2006-05-08 10:15:00,2.27827,2.27855,2.27827,2.27832,56100000.0
2006-05-08 10:16:00,2.2782,2.27836,2.27815,2.2782,32500000.0
2006-05-08 10:17:00,2.27823,2.27831,2.27811,2.27828,31300000.0
2006-05-08 10:18:00,2.27802,2.27865,2.27802,2.27865,30200000.0
2006-05-08 10:19:00,2.27859,2.2787,2.27838,2.27841,31000000.0
2006-05-08 10:20:00,2.27858,2.2788,2.27849,2.27851,24700000.0
2006-05-08 10:21:00,2.27845,2.2786,2.27829,2.27829,25500000.0
2006-05-08 10:22:00,2.27822,2.27835,2.27786,2.27808,64600000.0
2006-05-08 10:23:00,2.27792,2.27803,2.2778,2.27795,38500000.0
2006-05-08 10:24:00,2.27781,2.27828,2.27781,2.27828,45500000.0
2006-05-08 10:25:00,2.2782,2.27864,2.2781,2.2781,40500000.0
2006-05-08 10:26:00,2.27848,2.27893,2.27848,2.27876,21000000.0
2006-05-08 10:27:00,2.27864,2.27887,2.27796,2.27817,23500000.0
2006-05-08 10:28:00,2.27811,2.27848,2.27799,2.27802,41300000.0
2006-05-08 10:29:00,2.27816,2.27874,2.27781,2.27781,33800000.0
2006-05-08 10:30:00,2.2777,2.278,2.27731,2.278,29600000.0
2006-05-08 10:31:00,2.27818,2.27826,2.27803,2.27808,26900000.0
2006-05-08 10:32:00,2.27777,2.27792,2.2776,2.27782,38500000.0
2006-05-08 10:33:00,2.27781,2.27816,2.27774,2.27787,42000000.0
2006-05-08 10:34:00,2.27786,2.2782,2.27782,2.27816,54800000.0
2006-05-08 10:35:00,2.27798,2.27859,2.27798,2.2785,39300000.0
2006-05-08 10:36:00,2.27833,2.27833,2.27772,2.27772,19200000.0
2006-05-08 10:37:00,2.27777,2.2779,2.27766,2.2777,23000000.0
2006-05-08 10:38:00,2.27781,2.27781,2.27718,2.27726,48900000.0
2006-05-08 10:39:00,2.27722,2.27728,2.27683,2.27693,38300000.0
2006-05-08 10:40:00,2.27692,2.27703,2.27672,2.27684,37300000.0
2006-05-08 10:41:00,2.27681,2.27727,2.27671,2.2769,32700000.0
2006-05-08 10:42:00,2.27656,2.27656,2.27632,2.27637,27100000.0
2006-05-08 10:43:00,2.27648,2.27681,2.27638,2.27676,44200000.0
2006-05-08 10:44:00,2.27684,2.27716,2.27673,2.27673,45000000.0
2006-05-08 10:45:00,2.2766,2.27687,2.27629,2.27629,38300000.0
2006-05-08 10:46:00,2.27614,2.27636,2.27527,2.27527,52700000.0
2006-05-08 10:47:00,2.27516,2.27537,2.27512,2.27522,20900000.0
2006-05-08 10:48:00,2.27522,2.27565,2.27522,2.27559,62199999.0
2006-05-08 10:49:00,2.2756,2.27588,2.27554,2.27588,20600000.0
2006-05-08 10:50:00,2.27567,2.27587,2.27558,2.27574,32200000.0
2006-05-08 10:51:00,2.27569,2.27598,2.27569,2.27587,39800000.0
2006-05-08 10:52:00,2.27594,2.27595,2.27569,2.27575,31100000.0
2006-05-08 10:53:00,2.27577,2.27611,2.27577,2.27606,30400000.0
2006-05-08 10:54:00,2.2763,2.27665,2.2763,2.27638,25800000.0
2006-05-08 10:55:00,2.2764,2.27642,2.27603,2.27638,47600000.0
2006-05-08 10:56:00,2.27642,2.2767,2.27642,2.27657,31500000.0
2006-05-08 10:57:00,2.27637,2.27637,2.27607,2.27615,51800000.0
2006-05-08 10:58:00,2.2764,2.27658,2.2764,2.27655,9800000.0
2006-05-08 10:59:00,2.27671,2.27753,2.27671,2.27738,34000000.0
2006-05-08 11:00:00,2.27748,2.2776,2.27721,2.27733,44500000.0
2006-05-08 11:01:00,2.2774,2.27748,2.27712,2.27712,15600000.0
2006-05-08 11:02:00,2.2769,2.2769,2.27638,2.27647,23200000.0
2006-05-08 11:03:00,2.27613,2.27655,2.27587,2.2765,18100000.0
2006-05-08 11:04:00,2.27632,2.2767,2.27616,2.2762,39600000.0
2006-05-08 11:05:00,2.2762,2.27641,2.27609,2.27609,64900000.0
2006-05-08 11:06:00,2.27629,2.27649,2.2761,2.27649,28300000.0
2006-05-08 11:07:00,2.27646,2.2767,2.27646,2.2767,27400000.0
2006-05-08 11:08:00,2.27657,2.27676,2.27633,2.27633,31200000.0
2006-05-08 11:09:00,2.27632,2.27632,2.27594,2.27595,44200000.0
2006-05-08 11:10:00,2.27587,2.27615,2.27569,2.27569,33200000.0
2006-05-08 11:11:00,2.27573,2.27583,2.27555,2.27583,27000000.0
2006-05-08 11:12:00,2.27571,2.2758,2.27539,2.2755,28900000.0
2006-05-08 11:13:00,2.27537,2.2755,2.27521,2.27535,53399999.0
2006-05-08 11:14:00,2.27553,2.27588,2.27538,2.27588,60000001.0
2006-05-08 11:15:00,2.27597,2.27635,2.27597,2.27635,38700000.0
2006-05-08 11:16:00,2.27617,2.27637,2.27617,2.27629,56900001.0
2006-05-08 11:17:00,2.27622,2.27622,2.27591,2.27598,25800000.0
2006-05-08 11:18:00,2.27603,2.27619,2.27591,2.27619,12400000.0
2006-05-08 11:19:00,2.27623,2.27636,2.27583,2.27608,34000000.0
2006-05-08 11:20:00,2.27618,2.27656,2.27604,2.27652,61200000.0
2006-05-08 11:21:00,2.27636,2.27655,2.27627,2.27655,22300000.0
2006-05-08 11:22:00,2.27645,2.27654,2.27629,2.27636,31200000.0
2006-05-08 11:23:00,2.27631,2.27643,2.27617,2.27626,51700000.0
2006-05-08 11:24:00,2.27641,2.27658,2.27622,2.27622,25500000.0
2006-05-08 11:25:00,2.27612,2.27644,2.27608,2.27612,36200000.0
2006-05-08 11:26:00,2.2761,2.27612,2.27581,2.27581,20700000.0
2006-05-08 11:27:00,2.27562,2.27574,2.27539,2.27539,32200000.0
2006-05-08 11:28:00,2.27528,2.27535,2.27511,2.2753,38300000.0
2006-05-08 11:29:00,2.27536,2.27556,2.27519,2.27543,31500000.0
2006-05-08 11:30:00,2.27556,2.27575,2.27556,2.27575,21900000.0
2006-05-08 11:31:00,2.2756,2.27573,2.27529,2.27573,51900001.0
2006-05-08 11:32:00,2.27551,2.27551,2.27532,2.27536,32700000.0
2006-05-08 11:33:00,2.27528,2.27544,2.27528,2.2754,53000000.0
2006-05-08 11:34:00,2.27536,2.27538,2.275,2.27518,57800000.0
2006-05-08 11:35:00,2.27525,2.27544,2.27515,2.27515,19200000.0
2006-05-08 11:36:00,2.27528,2.27564,2.27528,2.27552,37800000.0
2006-05-08 11:37:00,2.27541,2.27562,2.2753,2.27562,26600000.0
2006-05-08 11:38:00,2.27557,2.27583,2.27545,2.27583,53900000.0
2006-05-08 11:39:00,2.27586,2.27605,2.27586,2.27597,40200000.0
2006-05-08 11:40:00,2.27586,2.27598,2.27581,2.27591,21600000.0
2006-05-08 11:41:00,2.27566,2.27582,2.27561,2.27561,52100000.0
2006-05-08 11:42:00,2.2755,2.27584,2.2755,2.27567,79500001.0
2006-05-08 11:43:00,2.27552,2.27572,2.27529,2.27529,35100000.0
2006-05-08 11:44:00,2.27513,2.27569,2.27507,2.2756,69700000.0
2006-05-08 11:45:00,2.27573,2.2758,2.27553,2.27561,26300000.0
2006-05-08 11:46:00,2.2756,2.27563,2.2753,2.2753,28300000.0
2006-05-08 11:47:00,2.27541,2.27567,2.27541,2.27549,38300000.0
2006-05-08 11:48:00,2.27531,2.27551,2.27514,2.27527,30300000.0
2006-05-08 11:49:00,2.27539,2.27569,2.27539,2.27553,24200000.0
2006-05-08 11:50:00,2.27546,2.27583,2.27546,2.2757,32500000.0
2006-05-08 11:51:00,2.27589,2.27616,2.27582,2.27608,46700000.0
2006-05-08 11:52:00,2.27617,2.27617,2.2759,2.276,24800000.0
2006-05-08 11:53:00,2.27587,2.27613,2.27587,2.27604,25400000.0
2006-05-08 11:54:00,2.276,2.27607,2.27578,2.27602,29600000.0
2006-05-08 11:55:00,2.276,2.276,2.27566,2.27566,42800000.0
2006-05-08 11:56:00,2.27572,2.27607,2.27569,2.27569,41000000.0
2006-05-08 11:57:00,2.27571,2.27571,2.27516,2.27516,38500000.0
2006-05-08 11:58:00,2.27528,2.27528,2.27491,2.27514,38800000.0
2006-05-08 11:59:00,2.27528,2.27551,2.27524,2.2753,33700000.0
2006-05-08 12:00:00,2.27539,2.27577,2.27539,2.27571,24000000.0
2006-05-08 12:01:00,2.27572,2.27603,2.27536,2.27536,49500000.0
2006-05-08 12:02:00,2.27511,2.2754,2.27505,2.27521,35100000.0
2006-05-08 12:03:00,2.27535,2.27591,2.27535,2.27588,30100000.0
2006-05-08 12:04:00,2.27591,2.27591,2.27569,2.27569,32800000.0
2006-05-08 12:05:00,2.27569,2.27569,2.27513,2.27513,33200000.0
2006-05-08 12:06:00,2.2754,2.27564,2.2754,2.27559,23000000.0
2006-05-08 12:07:00,2.2755,2.27562,2.27535,2.27543,44500000.0
2006-05-08 12:08:00,2.27563,2.27592,2.27563,2.27586,12400000.0
2006-05-08 12:09:00,2.2761,2.27635,2.2761,2.27631,53999999.0
2006-05-08 12:10:00,2.27641,2.27641,2.27597,2.27603,43400000.0
2006-05-08 12:11:00,2.27599,2.27599,2.27578,2.27599,22800000.0
2006-05-08 12:12:00,2.27598,2.27598,2.27565,2.27573,25800000.0
2006-05-08 12:13:00,2.27566,2.27586,2.27535,2.27535,47300000.0
2006-05-08 12:14:00,2.27544,2.27546,2.27511,2.27517,49200000.0
2006-05-08 12:15:00,2.27518,2.27542,2.27513,2.27542,40200000.0
2006-05-08 12:16:00,2.27539,2.27562,2.27539,2.27542,43400000.0
2006-05-08 12:17:00,2.27543,2.27546,2.27522,2.27533,28700000.0
2006-05-08 12:18:00,2.27545,2.27552,2.27509,2.27515,54800000.0
2006-05-08 12:19:00,2.27525,2.27559,2.27525,2.2754,35800000.0
2006-05-08 12:20:00,2.27516,2.27516,2.27467,2.27473,26700000.0
2006-05-08 12:21:00,2.27466,2.27489,2.27448,2.27448,29000000.0
2006-05-08 12:22:00,2.27462,2.27484,2.27457,2.27468,28600000.0
2006-05-08 12:23:00,2.27494,2.27504,2.27466,2.27499,38500000.0
2006-05-08 12:24:00,2.27503,2.27524,2.27495,2.2751,24700000.0
2006-05-08 12:25:00,2.27515,2.27524,2.27496,2.27496,45400000.0
2006-05-08 12:26:00,2.27495,2.27512,2.27495,2.27501,21500000.0
2006-05-08 12:27:00,2.27505,2.27547,2.27505,2.27547,42500000.0
2006-05-08 12:28:00,2.2755,2.2756,2.27517,2.2753,20400000.0
2006-05-08 12:29:00,2.27526,2.2755,2.27519,2.27522,44000000.0
2006-05-08 12:30:00,2.2753,2.27532,2.27509,2.2752,37400000.0
2006-05-08 12:31:00,2.27533,2.27549,2.27516,2.27517,33900000.0
2006-05-08 12:32:00,2.27515,2.27526,2.27501,2.27523,29900000.0
2006-05-08 12:33:00,2.275,2.27537,2.275,2.27526,35800000.0
2006-05-08 12:34:00,2.27536,2.27567,2.27536,2.27558,48600000.0
2006-05-08 12:35:00,2.27564,2.27593,2.27561,2.27574,29300000.0
2006-05-08 12:36:00,2.27579,2.27602,2.27579,2.27591,26600000.0
2006-05-08 12:37:00,2.27598,2.27608,2.27582,2.27595,40200000.0
2006-05-08 12:38:00,2.27583,2.27602,2.2758,2.2758,30700000.0
2006-05-08 12:39:00,2.27579,2.27584,2.27559,2.2756,19200000.0
2006-05-08 12:40:00,2.27541,2.27554,2.27535,2.27538,51900000.0
2006-05-08 12:41:00,2.27536,2.27549,2.27482,2.27482,46400000.0
2006-05-08 12:42:00,2.27458,2.2749,2.27444,2.27483,55500000.0
2006-05-08 12:43:00,2.27467,2.27469,2.27434,2.27434,17000000.0
2006-05-08 12:44:00,2.27449,2.27454,2.27434,2.27448,41400000.0
2006-05-08 12:45:00,2.27456,2.27475,2.27429,2.27475,23000000.0
2006-05-08 12:46:00,2.27475,2.27499,2.27472,2.27493,52999999.0
2006-05-08 12:47:00,2.27498,2.27581,2.27498,2.27573,52200001.0
2006-05-08 12:48:00,2.27574,2.27585,2.27555,2.27585,37200000.0
2006-05-08 12:49:00,2.27591,2.27591,2.27535,2.27542,51200000.0
2006-05-08 12:50:00,2.27546,2.27546,2.27518,2.27542,24700000.0
2006-05-08 12:51:00,2.27525,2.27538,2.27512,2.27517,17400000.0
2006-05-08 12:52:00,2.27519,2.27541,2.27501,2.27515,46300000.0
2006-05-08 12:53:00,2.27525,2.2757,2.27521,2.2757,31000000.0
2006-05-08 12:54:00,2.27564,2.27588,2.27564,2.27583,30400000.0
2006-05-08 12:55:00,2.27574,2.2758,2.27565,2.27579,41000000.0
2006-05-08 12:56:00,2.27568,2.27587,2.27557,2.27571,41100000.0
2006-05-08 12:57:00,2.27585,2.27595,2.27576,2.27576,16800000.0
2006-05-08 12:58:00,2.27585,2.27586,2.27557,2.27557,35000000.0
2006-05-08 12:59:00,2.27549,2.27588,2.27523,2.27588,51400000.0
2006-05-08 13:00:00,2.27584,2.27584,2.27545,2.27547,62700000.0
2006-05-08 13:01:00,2.27549,2.27574,2.27536,2.27547,40300000.0
2006-05-08 13:02:00,2.27554,2.27562,2.27521,2.27523,45900000.0
2006-05-08 13:03:00,2.2752,2.27567,2.2752,2.27556,42100000.0
2006-05-08 13:04:00,2.27563,2.27566,2.27549,2.27566,30900000.0
2006-05-08 13:05:00,2.27585,2.27598,2.27585,2.27591,34200000.0
2006-05-08 13:06:00,2.27597,2.27609,2.27587,2.27596,37800000.0
2006-05-08 13:07:00,2.27604,2.2761,2.276,2.27605,46700000.0
2006-05-08 13:08:00,2.2762,2.27635,2.27617,2.27632,24900000.0
2006-05-08 13:09:00,2.2761,2.2762,2.27604,2.2762,27700000.0
2006-05-08 13:10:00,2.27626,2.27656,2.27623,2.2763,47400000.0
2006-05-08 13:11:00,2.27645,2.27653,2.27637,2.27649,24400000.0
2006-05-08 13:12:00,2.27646,2.27701,2.27636,2.27701,62400001.0
2006-05-08 13:13:00,2.27707,2.27715,2.27696,2.27698,37300000.0
2006-05-08 13:14:00,2.27682,2.27682,2.27662,2.27678,41100000.0
2006-05-08 13:15:00,2.27673,2.27732,2.27673,2.27732,43100000.0
2006-05-08 13:16:00,2.2772,2.27785,2.2772,2.27781,30900000.0
2006-05-08 13:17:00,2.27785,2.27787,2.27776,2.27776,35600000.0
2006-05-08 13:18:00,2.2777,2.2777,2.27726,2.27737,55400000.0
2006-05-08 13:19:00,2.27743,2.2776,2.27733,2.2776,33500000.0
2006-05-08 13:20:00,2.27771,2.27778,2.27725,2.27725,47600000.0
2006-05-08 13:21:00,2.27712,2.27712,2.27651,2.27669,46800000.0
2006-05-08 13:22:00,2.27666,2.27675,2.27607,2.27607,29600000.0
2006-05-08 13:23:00,2.27583,2.27603,2.27577,2.27603,16000000.0
2006-05-08 13:24:00,2.27606,2.27608,2.27586,2.27586,54500000.0
2006-05-08 13:25:00,2.2759,2.27605,2.27584,2.27602,54200000.0
2006-05-08 13:26:00,2.27608,2.27608,2.27573,2.27584,25400000.0
2006-05-08 13:27:00,2.2757,2.27585,2.2757,2.27581,41100000.0
2006-05-08 13:28:00,2.27557,2.27566,2.27532,2.27541,55600000.0
2006-05-08 13:29:00,2.27546,2.27551,2.27525,2.27528,46800000.0
2006-05-08 13:30:00,2.27528,2.2754,2.2752,2.27527,50300000.0
2006-05-08 13:31:00,2.27528,2.27548,2.27528,2.27543,35800000.0
2006-05-08 13:32:00,2.27546,2.2758,2.27546,2.27563,37700000.0
2006-05-08 13:33:00,2.2756,2.27573,2.27547,2.27547,27600000.0
2006-05-08 13:34:00,2.27549,2.27589,2.27549,2.27584,38900000.0
2006-05-08 13:35:00,2.27587,2.27587,2.27551,2.27551,69299999.0
2006-05-08 13:36:00,2.27545,2.27587,2.27545,2.27587,36900000.0
2006-05-08 13:37:00,2.27579,2.27593,2.2757,2.27587,18300000.0
2006-05-08 13:38:00,2.27596,2.27596,2.27548,2.27573,43800000.0
2006-05-08 13:39:00,2.27564,2.27576,2.27543,2.27543,50400000.0
2006-05-08 13:40:00,2.27533,2.27594,2.27533,2.27555,51200000.0
2006-05-08 13:41:00,2.27547,2.27547,2.27533,2.27537,42100000.0
2006-05-08 13:42:00,2.27544,2.27565,2.27543,2.27555,45800000.0
2006-05-08 13:43:00,2.27536,2.27569,2.27536,2.27547,41500000.0
2006-05-08 13:44:00,2.27554,2.27554,2.27499,2.27518,48600000.0
2006-05-08 13:45:00,2.27534,2.27539,2.27512,2.27512,20700000.0
2006-05-08 13:46:00,2.27523,2.2754,2.27523,2.2754,51100000.0
2006-05-08 13:47:00,2.27534,2.27539,2.27519,2.27528,29300000.0
2006-05-08 13:48:00,2.27532,2.27556,2.27511,2.27511,27500000.0
2006-05-08 13:49:00,2.27519,2.27519,2.2746,2.2746,32600000.0
2006-05-08 13:50:00,2.27462,2.27468,2.27447,2.27456,39200000.0
2006-05-08 13:51:00,2.27458,2.27471,2.27442,2.27442,39100000.0
2006-05-08 13:52:00,2.27462,2.27471,2.27444,2.27464,44400000.0
2006-05-08 13:53:00,2.27452,2.27462,2.27438,2.27455,54200000.0
2006-05-08 13:54:00,2.27451,2.27467,2.27443,2.27459,62300000.0
2006-05-08 13:55:00,2.27451,2.27451,2.27413,2.27423,55500001.0
2006-05-08 13:56:00,2.27426,2.27453,2.27426,2.27438,31700000.0
2006-05-08 13:57:00,2.27433,2.27433,2.27412,2.27429,33400000.0
2006-05-08 13:58:00,2.27416,2.27486,2.27416,2.27486,28900000.0
2006-05-08 13:59:00,2.27484,2.27484,2.2747,2.27479,25500000.0
2006-05-08 14:00:00,2.27485,2.27493,2.27481,2.27484,45300000.0
2006-05-08 14:01:00,2.27488,2.27526,2.27488,2.27526,31200000.0
2006-05-08 14:02:00,2.27522,2.27568,2.27522,2.27552,23600000.0
2006-05-08 14:03:00,2.27557,2.27595,2.27557,2.27576,49100000.0
2006-05-08 14:04:00,2.276,2.27654,2.276,2.27648,16700000.0
2006-05-08 14:05:00,2.27645,2.27656,2.27614,2.27632,39000000.0
2006-05-08 14:06:00,2.2762,2.27633,2.27592,2.27592,33900000.0
2006-05-08 14:07:00,2.27578,2.2759,2.27573,2.27576,25700000.0
2006-05-08 14:08:00,2.27588,2.27619,2.27577,2.27577,45500000.0
2006-05-08 14:09:00,2.27576,2.27576,2.27561,2.27561,25400000.0
2006-05-08 14:10:00,2.27547,2.27558,2.2753,2.27552,40400000.0
2006-05-08 14:11:00,2.27545,2.27545,2.27495,2.27495,41200000.0
2006-05-08 14:12:00,2.27515,2.27562,2.27495,2.27542,48600000.0
2006-05-08 14:13:00,2.27553,2.27562,2.27526,2.27558,32700000.0
2006-05-08 14:14:00,2.27548,2.27576,2.27542,2.27568,42000000.0
2006-05-08 14:15:00,2.27566,2.27587,2.2755,2.27587,26300000.0
2006-05-08 14:16:00,2.27587,2.276,2.27587,2.27592,28600000.0
2006-05-08 14:17:00,2.27583,2.27599,2.27566,2.27566,15800000.0
2006-05-08 14:18:00,2.27575,2.27575,2.27538,2.27562,68099998.0
2006-05-08 14:19:00,2.27558,2.27577,2.27558,2.2756,51600000.0
2006-05-08 14:20:00,2.27561,2.27596,2.27551,2.27586,42100000.0
2006-05-08 14:21:00,2.27572,2.27595,2.27565,2.27595,20400000.0
2006-05-08 14:22:00,2.27582,2.2762,2.27582,2.2762,28500000.0
2006-05-08 14:23:00,2.27633,2.27681,2.27633,2.27657,23200000.0
2006-05-08 14:24:00,2.27667,2.2769,2.27667,2.2769,33900000.0
2006-05-08 14:25:00,2.27684,2.27706,2.27684,2.27703,25700000.0
2006-05-08 14:26:00,2.27692,2.27727,2.27669,2.27727,45900000.0
2006-05-08 14:27:00,2.27724,2.27729,2.27701,2.27729,28400000.0
2006-05-08 14:28:00,2.27708,2.27716,2.27698,2.27713,46300000.0
2006-05-08 14:29:00,2.2773,2.27736,2.27698,2.27698,26500000.0
2006-05-08 14:30:00,2.27694,2.27724,2.27687,2.27709,46700000.0
2006-05-08 14:31:00,2.27705,2.27705,2.27673,2.27691,20900000.0
2006-05-08 14:32:00,2.27676,2.27684,2.27662,2.2768,34800000.0
2006-05-08 14:33:00,2.27674,2.27684,2.27665,2.27683,37900000.0
2006-05-08 14:34:00,2.27684,2.27726,2.27684,2.27726,55300000.0
2006-05-08 14:35:00,2.27714,2.2774,2.27711,2.27738,30100000.0
2006-05-08 14:36:00,2.27733,2.27749,2.27729,2.27746,30100000.0
2006-05-08 14:37:00,2.27738,2.2774,2.27714,2.27718,48900000.0
2006-05-08 14:38:00,2.2773,2.27749,2.27705,2.27721,29200000.0
2006-05-08 14:39:00,2.27745,2.27776,2.27706,2.27712,51199999.0
2006-05-08 14:40:00,2.27706,2.27733,2.27663,2.27663,46100000.0
2006-05-08 14:41:00,2.27638,2.27658,2.27633,2.27654,30100000.0
2006-05-08 14:42:00,2.27674,2.27696,2.27671,2.27684,27100000.0
2006-05-08 14:43:00,2.27686,2.27723,2.27677,2.27701,39600000.0
2006-05-08 14:44:00,2.27705,2.27713,2.27674,2.27711,51400000.0
2006-05-08 14:45:00,2.27693,2.27705,2.2767,2.27676,55800000.0
2006-05-08 14:46:00,2.27675,2.27689,2.27669,2.27673,22300000.0
2006-05-08 14:47:00,2.27671,2.27694,2.27659,2.27692,23400000.0
2006-05-08 14:48:00,2.27681,2.27715,2.2768,2.27708,31200000.0
2006-05-08 14:49:00,2.27703,2.27733,2.27698,2.27733,21700000.0
2006-05-08 14:50:00,2.27738,2.27759,2.27711,2.27755,32000000.0
2006-05-08 14:51:00,2.27774,2.27792,2.27761,2.27772,43600000.0
2006-05-08 14:52:00,2.27797,2.27799,2.27767,2.27767,30000000.0
2006-05-08 14:53:00,2.27755,2.27809,2.27755,2.27787,61900000.0
2006-05-08 14:54:00,2.27777,2.27784,2.27765,2.27775,33800000.0
2006-05-08 14:55:00,2.27775,2.2778,2.27739,2.27777,53100000.0
2006-05-08 14:56:00,2.27787,2.27803,2.2778,2.27794,40900000.0
2006-05-08 14:57:00,2.27789,2.27841,2.27775,2.27841,38700000.0
2006-05-08 14:58:00,2.27861,2.27872,2.2785,2.27852,45000000.0
2006-05-08 14:59:00,2.27841,2.27878,2.27837,2.27878,27600000.0
2006-05-08 15:00:00,2.27893,2.27893,2.27832,2.27833,37900000.0
2006-05-08 15:01:00,2.27829,2.2787,2.27827,2.27827,45000000.0
2006-05-08 15:02:00,2.27828,2.2783,2.27808,2.27829,30000000.0
2006-05-08 15:03:00,2.27836,2.27836,2.27789,2.27789,35800000.0
2006-05-08 15:04:00,2.27802,2.27815,2.27783,2.27802,45100000.0
2006-05-08 15:05:00,2.27801,2.27801,2.27761,2.27797,47700000.0
2006-05-08 15:06:00,2.27791,2.27812,2.27775,2.27775,52000000.0
2006-05-08 15:07:00,2.27773,2.27793,2.27769,2.27777,28800000.0
2006-05-08 15:08:00,2.27785,2.27804,2.27785,2.27792,18100000.0
2006-05-08 15:09:00,2.27813,2.27843,2.27813,2.27821,26200000.0
2006-05-08 15:10:00,2.27812,2.27816,2.27799,2.27815,42600000.0
2006-05-08 15:11:00,2.27815,2.27817,2.27792,2.27805,43800000.0
2006-05-08 15:12:00,2.27803,2.27839,2.27803,2.2783,42000000.0
2006-05-08 15:13:00,2.27851,2.27851,2.27834,2.27835,24400000.0
2006-05-08 15:14:00,2.27857,2.27887,2.27857,2.27887,28300000.0
2006-05-08 15:15:00,2.27897,2.27897,2.27861,2.27868,25600000.0
2006-05-08 15:16:00,2.27874,2.27876,2.27861,2.27861,27700000.0
2006-05-08 15:17:00,2.27869,2.2787,2.27862,2.27862,13600000.0
2006-05-08 15:18:00,2.2786,2.2786,2.27846,2.27857,20000000.0
2006-05-08 15:19:00,2.27849,2.27861,2.27833,2.27858,32400000.0
2006-05-08 15:20:00,2.27856,2.27856,2.27842,2.27854,18000000.0
2006-05-08 15:21:00,2.2787,2.27886,2.2787,2.27879,19400000.0
2006-05-08 15:22:00,2.27861,2.27907,2.27861,2.27907,34500000.0
2006-05-08 15:23:00,2.279,2.27902,2.27873,2.27873,26200000.0
2006-05-08 15:24:00,2.27872,2.27886,2.27872,2.27886,19900000.0
2006-05-08 15:25:00,2.27873,2.27895,2.27864,2.27873,25600000.0
2006-05-08 15:26:00,2.27871,2.27872,2.27848,2.27868,34900000.0
2006-05-08 15:27:00,2.27874,2.27915,2.27874,2.27915,33500000.0
2006-05-08 15:28:00,2.27898,2.27898,2.27878,2.27878,21200000.0
2006-05-08 15:29:00,2.27874,2.27899,2.27874,2.27899,20600000.0
2006-05-08 15:30:00,2.27903,2.27908,2.27886,2.2789,36200000.0
2006-05-08 15:31:00,2.27882,2.27883,2.27864,2.27874,40100000.0
2006-05-08 15:32:00,2.27893,2.2793,2.27893,2.27919,25400000.0
2006-05-08 15:33:00,2.27915,2.27972,2.27915,2.27972,12300000.0
2006-05-08 15:34:00,2.27975,2.28007,2.27964,2.28002,18000000.0
2006-05-08 15:35:00,2.28021,2.28045,2.27995,2.28009,58300000.0
2006-05-08 15:36:00,2.28015,2.28028,2.27998,2.28028,83999997.0
2006-05-08 15:37:00,2.28028,2.28144,2.28015,2.28142,34600000.0
2006-05-08 15:38:00,2.28154,2.28157,2.28125,2.28125,49800000.0
2006-05-08 15:39:00,2.28134,2.28134,2.28077,2.28083,27300000.0
2006-05-08 15:40:00,2.28109,2.28113,2.28083,2.28112,29000000.0
2006-05-08 15:41:00,2.28121,2.28127,2.28097,2.28103,33800000.0
2006-05-08 15:42:00,2.28094,2.28118,2.28085,2.28103,27800000.0
2006-05-08 15:43:00,2.28078,2.2813,2.28078,2.2813,39300000.0
2006-05-08 15:44:00,2.28131,2.28131,2.28093,2.28095,30400000.0
2006-05-08 15:45:00,2.28104,2.28114,2.2809,2.2809,50400000.0
2006-05-08 15:46:00,2.28085,2.28095,2.28072,2.28079,21400000.0
2006-05-08 15:47:00,2.28079,2.28106,2.28079,2.28087,26400000.0
2006-05-08 15:48:00,2.28096,2.28125,2.28096,2.28103,42600000.0
2006-05-08 15:49:00,2.28103,2.28119,2.28079,2.28088,62300000.0
2006-05-08 15:50:00,2.28082,2.28138,2.28082,2.28138,33600000.0
2006-05-08 15:51:00,2.2813,2.28181,2.2813,2.2817,24500000.0
2006-05-08 15:52:00,2.28173,2.28202,2.28162,2.28202,24700000.0
2006-05-08 15:53:00,2.28194,2.28222,2.28194,2.28208,29700000.0
2006-05-08 15:54:00,2.28206,2.2821,2.28174,2.28174,37300000.0
2006-05-08 15:55:00,2.28184,2.28198,2.28176,2.28177,36100000.0
2006-05-08 15:56:00,2.28191,2.28239,2.28191,2.28228,17000000.0
2006-05-08 15:57:00,2.28243,2.28243,2.28185,2.28192,42400000.0
2006-05-08 15:58:00,2.28216,2.28282,2.28216,2.28282,18300000.0
2006-05-08 15:59:00,2.283,2.283,2.28259,2.2827,35600000.0
2006-05-08 16:00:00,2.28274,2.28288,2.2824,2.28245,35700000.0
2006-05-08 16:01:00,2.28252,2.28265,2.28235,2.28235,24700000.0
2006-05-08 16:02:00,2.28218,2.28268,2.28212,2.28268,28500000.0
2006-05-08 16:03:00,2.28256,2.28299,2.28247,2.28277,63700000.0
2006-05-08 16:04:00,2.28269,2.28275,2.28255,2.28265,39800000.0
2006-05-08 16:05:00,2.28273,2.28282,2.2826,2.28272,50600000.0
2006-05-08 16:06:00,2.28283,2.28283,2.28254,2.28263,27800000.0
2006-05-08 16:07:00,2.28253,2.28266,2.28241,2.28266,15600000.0
2006-05-08 16:08:00,2.28261,2.28286,2.28258,2.2827,22100000.0
2006-05-08 16:09:00,2.28262,2.28263,2.28229,2.28237,41700000.0
2006-05-08 16:10:00,2.28236,2.28262,2.28235,2.28261,23100000.0
2006-05-08 16:11:00,2.28256,2.28271,2.2824,2.28262,34300000.0
2006-05-08 16:12:00,2.28243,2.28278,2.28229,2.28229,79799999.0
2006-05-08 16:13:00,2.28206,2.28206,2.28188,2.28193,22700000.0
2006-05-08 16:14:00,2.28204,2.28209,2.28159,2.28179,47400000.0
2006-05-08 16:15:00,2.28195,2.2822,2.28195,2.28195,27100000.0
2006-05-08 16:16:00,2.28198,2.28218,2.28189,2.28218,16300000.0
2006-05-08 16:17:00,2.28223,2.28247,2.28199,2.28234,37100000.0
2006-05-08 16:18:00,2.28215,2.28246,2.28205,2.28235,26600000.0
2006-05-08 16:19:00,2.28218,2.2825,2.28208,2.28227,47000000.0
2006-05-08 16:20:00,2.2823,2.28232,2.28185,2.28185,26500000.0
2006-05-08 16:21:00,2.28181,2.28199,2.28165,2.28169,14700000.0
2006-05-08 16:22:00,2.28204,2.28221,2.2816,2.28175,29100000.0
2006-05-08 16:23:00,2.28173,2.28196,2.28173,2.28173,29700000.0
2006-05-08 16:24:00,2.28162,2.28162,2.28097,2.28097,50800000.0
2006-05-08 16:25:00,2.28109,2.28109,2.28078,2.28109,37700000.0
2006-05-08 16:26:00,2.28105,2.28139,2.281,2.28121,39599999.0
2006-05-08 16:27:00,2.28102,2.28102,2.2807,2.2807,33200000.0
2006-05-08 16:28:00,2.28082,2.28082,2.28016,2.28016,53600000.0
2006-05-08 16:29:00,2.28001,2.28023,2.28001,2.28023,26100000.0
2006-05-08 16:30:00,2.27999,2.28018,2.27951,2.28018,53900000.0
2006-05-08 16:31:00,2.28021,2.28048,2.28018,2.28033,27400000.0
2006-05-08 16:32:00,2.28039,2.28047,2.28018,2.28026,26200000.0
2006-05-08 16:33:00,2.28012,2.28022,2.28002,2.28013,20900000.0
2006-05-08 16:34:00,2.27989,2.27989,2.27945,2.27964,19300000.0
2006-05-08 16:35:00,2.27973,2.28001,2.27973,2.27996,32600000.0
2006-05-08 16:36:00,2.27993,2.28004,2.2799,2.28004,45099999.0
2006-05-08 16:37:00,2.28021,2.2805,2.28012,2.28038,28000000.0
2006-05-08 16:38:00,2.28033,2.28084,2.28033,2.2807,36800000.0
2006-05-08 16:39:00,2.28079,2.28112,2.28074,2.28112,29600000.0
2006-05-08 16:40:00,2.2813,2.28166,2.28113,2.28166,17000000.0
2006-05-08 16:41:00,2.28173,2.28192,2.28169,2.28192,67600000.0
2006-05-08 16:42:00,2.28209,2.28209,2.28189,2.28189,36700000.0
2006-05-08 16:43:00,2.28194,2.28233,2.28184,2.28223,43100000.0
2006-05-08 16:44:00,2.28198,2.28232,2.28197,2.2822,38300000.0
2006-05-08 16:45:00,2.28215,2.28242,2.28191,2.28242,44700000.0
2006-05-08 16:46:00,2.2826,2.2826,2.28225,2.28251,39900000.0
2006-05-08 16:47:00,2.28251,2.28306,2.28245,2.28306,37400000.0
2006-05-08 16:48:00,2.28316,2.28346,2.28316,2.28336,21500000.0
2006-05-08 16:49:00,2.28333,2.28333,2.28295,2.28295,28900000.0
2006-05-08 16:50:00,2.28288,2.28288,2.28246,2.28257,41800000.0
2006-05-08 16:51:00,2.28254,2.2826,2.28233,2.28234,79699998.0
2006-05-08 16:52:00,2.28244,2.28244,2.28215,2.28237,33200000.0
2006-05-08 16:53:00,2.28229,2.28242,2.28206,2.28233,35700000.0
2006-05-08 16:54:00,2.28231,2.28242,2.2822,2.28228,53800000.0
2006-05-08 16:55:00,2.28216,2.2823,2.28202,2.28227,20400000.0
2006-05-08 16:56:00,2.2823,2.28244,2.28221,2.28232,43799999.0
2006-05-08 16:57:00,2.28246,2.28262,2.28223,2.28223,53000000.0
2006-05-08 16:58:00,2.28215,2.28245,2.28208,2.28208,45000000.0
2006-05-08 16:59:00,2.28208,2.28229,2.28208,2.28219,30300000.0
2006-05-08 17:00:00,2.28225,2.28228,2.2821,2.2821,52600000.0
2006-05-08 17:01:00,2.28227,2.28232,2.28217,2.28223,41200000.0
2006-05-08 17:02:00,2.28208,2.28239,2.28207,2.28239,44800000.0
2006-05-08 17:03:00,2.28252,2.28267,2.28235,2.28257,28500000.0
2006-05-08 17:04:00,2.28268,2.28295,2.28268,2.28279,22500000.0
2006-05-08 17:05:00,2.28275,2.2829,2.28254,2.28254,21800000.0
2006-05-08 17:06:00,2.28231,2.28231,2.28211,2.28226,36900000.0
2006-05-08 17:07:00,2.28238,2.28262,2.28216,2.28236,43500000.0
2006-05-08 17:08:00,2.28238,2.2825,2.28217,2.2823,43400000.0
2006-05-08 17:09:00,2.28237,2.28269,2.28237,2.28269,46300000.0
2006-05-08 17:10:00,2.28268,2.28268,2.28238,2.28242,30800000.0
2006-05-08 17:11:00,2.28225,2.28225,2.28187,2.28216,39100000.0
2006-05-08 17:12:00,2.28229,2.28229,2.28205,2.2822,37100000.0
2006-05-08 17:13:00,2.28236,2.28242,2.28231,2.28242,36200000.0
2006-05-08 17:14:00,2.28243,2.28243,2.28225,2.28231,19300000.0
2006-05-08 17:15:00,2.28211,2.28237,2.28202,2.28231,42000000.0
2006-05-08 17:16:00,2.28237,2.28265,2.28237,2.2824,33100000.0
2006-05-08 17:17:00,2.28238,2.28259,2.28219,2.28251,27800000.0
2006-05-08 17:18:00,2.28258,2.28272,2.2825,2.28266,60400000.0
2006-05-08 17:19:00,2.28268,2.28268,2.28202,2.28202,33400000.0
2006-05-08 17:20:00,2.28196,2.28196,2.28147,2.28179,35500000.0
2006-05-08 17:21:00,2.28174,2.28174,2.28136,2.28136,34400000.0
2006-05-08 17:22:00,2.28147,2.28181,2.28146,2.28146,51300000.0
2006-05-08 17:23:00,2.28168,2.28198,2.28168,2.28196,20100000.0
2006-05-08 17:24:00,2.28175,2.2822,2.28175,2.2822,46700000.0
2006-05-08 17:25:00,2.28215,2.28232,2.28184,2.28213,25300000.0
2006-05-08 17:26:00,2.28208,2.28247,2.28208,2.28247,38700000.0
2006-05-08 17:27:00,2.28229,2.28231,2.282,2.28222,71700000.0
2006-05-08 17:28:00,2.28218,2.28218,2.28188,2.28202,29700000.0
2006-05-08 17:29:00,2.28223,2.28228,2.28207,2.28207,19600000.0
2006-05-08 17:30:00,2.28205,2.28258,2.28205,2.2823,54900000.0
2006-05-08 17:31:00,2.28237,2.28237,2.28181,2.28198,38000000.0
2006-05-08 17:32:00,2.28185,2.28187,2.28174,2.28187,28500000.0
2006-05-08 17:33:00,2.28193,2.28193,2.28148,2.28164,18500000.0
2006-05-08 17:34:00,2.28154,2.28175,2.28118,2.28118,41000000.0
2006-05-08 17:35:00,2.28128,2.28144,2.28124,2.28124,15100000.0
2006-05-08 17:36:00,2.28119,2.28135,2.28096,2.28121,58100001.0
2006-05-08 17:37:00,2.28116,2.28146,2.28116,2.28139,26700000.0
2006-05-08 17:38:00,2.28117,2.28125,2.28099,2.28125,22900000.0
2006-05-08 17:39:00,2.2812,2.28127,2.28107,2.28112,38000000.0
2006-05-08 17:40:00,2.28102,2.28102,2.28054,2.2808,17500000.0
2006-05-08 17:41:00,2.28095,2.28095,2.28054,2.2806,41200000.0
2006-05-08 17:42:00,2.28054,2.2807,2.28051,2.2807,24000000.0
2006-05-08 17:43:00,2.28074,2.28074,2.2804,2.28059,62400000.0
2006-05-08 17:44:00,2.28057,2.2806,2.2802,2.2802,48400000.0
2006-05-08 17:45:00,2.28029,2.28068,2.28029,2.28068,31900000.0
2006-05-08 17:46:00,2.28066,2.28072,2.28056,2.28072,32200000.0
2006-05-08 17:47:00,2.28062,2.28099,2.28062,2.28099,30200000.0
2006-05-08 17:48:00,2.28086,2.28091,2.28075,2.28075,25200000.0
2006-05-08 17:49:00,2.28075,2.28081,2.28056,2.28056,37300001.0
2006-05-08 17:50:00,2.2805,2.28056,2.28034,2.2805,40100000.0
2006-05-08 17:51:00,2.28051,2.28064,2.28039,2.28054,27600000.0
2006-05-08 17:52:00,2.28065,2.28072,2.28046,2.28072,28300000.0
2006-05-08 17:53:00,2.28083,2.28096,2.28042,2.28058,33600000.0
2006-05-08 17:54:00,2.28045,2.28094,2.28045,2.28082,34800000.0
2006-05-08 17:55:00,2.28088,2.281,2.28088,2.28088,25500000.0
2006-05-08 17:56:00,2.28093,2.28093,2.28075,2.28087,47400001.0
2006-05-08 17:57:00,2.28077,2.28077,2.28066,2.28067,24300000.0
2006-05-08 17:58:00,2.2809,2.28097,2.28088,2.28091,31500000.0
2006-05-08 17:59:00,2.28087,2.28104,2.28087,2.28089,20800000.0
2006-05-08 18:00:00,2.28091,2.281,2.2808,2.28084,40800000.0
2006-05-08 18:01:00,2.28093,2.28122,2.28085,2.28099,310300000.0
2006-05-08 18:02:00,2.28096,2.28116,2.2808,2.28095,326200000.0
2006-05-08 18:03:00,2.28095,2.28117,2.28071,2.28091,455800001.0
2006-05-08 18:04:00,2.28092,2.2811,2.28078,2.28095,328300000.0
2006-05-08 18:05:00,2.28096,2.28118,2.28072,2.28086,223300000.0
2006-05-08 18:06:00,2.28079,2.28103,2.28058,2.28065,437400000.0
2006-05-08 18:07:00,2.28066,2.28099,2.28066,2.28095,384800000.0
2006-05-08 18:08:00,2.28078,2.28102,2.2806,2.2808,416100001.0
2006-05-08 18:09:00,2.2809,2.28132,2.2808,2.28128,277000000.0
2006-05-08 18:10:00,2.2814,2.28174,2.28137,2.28147,277300001.0
2006-05-08 18:11:00,2.28137,2.28167,2.28122,2.28167,260099999.0
2006-05-08 18:12:00,2.28158,2.28177,2.28147,2.28168,182100000.0
2006-05-08 18:13:00,2.28162,2.2822,2.28162,2.2822,159700000.0
2006-05-08 18:14:00,2.28243,2.28243,2.28194,2.28204,311099999.0
2006-05-08 18:15:00,2.28201,2.28219,2.28175,2.2821,332900000.0
2006-05-08 18:16:00,2.28227,2.28236,2.28197,2.2821,397199999.0
2006-05-08 18:17:00,2.28223,2.28272,2.28188,2.2821,217899999.0
2006-05-08 18:18:00,2.28227,2.28244,2.2819,2.28198,153000000.0
2006-05-08 18:19:00,2.28178,2.28202,2.28158,2.28187,315100000.0
2006-05-08 18:20:00,2.28185,2.28193,2.28156,2.28167,190100001.0
2006-05-08 18:21:00,2.28168,2.28218,2.28168,2.282,209200000.0
2006-05-08 18:22:00,2.28202,2.28211,2.28188,2.28209,220900000.0
2006-05-08 18:23:00,2.28197,2.28197,2.28131,2.28152,327600000.0
2006-05-08 18:24:00,2.2814,2.28153,2.28126,2.28128,377600001.0
2006-05-08 18:25:00,2.28125,2.28148,2.28107,2.2812,268300000.0
2006-05-08 18:26:00,2.2812,2.28139,2.28106,2.28119,375000000.0
2006-05-08 18:27:00,2.28127,2.28155,2.28117,2.28136,338900002.0
2006-05-08 18:28:00,2.28135,2.28142,2.28103,2.28142,182800000.0
2006-05-08 18:29:00,2.28142,2.28169,2.28122,2.28146,258700000.0
2006-05-08 18:30:00,2.28145,2.28172,2.28133,2.28146,224800000.0
2006-05-08 18:31:00,2.28154,2.28171,2.28151,2.28155,182600000.0
2006-05-08 18:32:00,2.28152,2.28155,2.28116,2.28116,148100000.0
2006-05-08 18:33:00,2.28125,2.28147,2.28123,2.28138,292599999.0
2006-05-08 18:34:00,2.2815,2.28167,2.28133,2.28138,370100000.0
2006-05-08 18:35:00,2.28133,2.28133,2.28115,2.28127,179600000.0
2006-05-08 18:36:00,2.28122,2.28122,2.281,2.28107,108100001.0
2006-05-08 18:37:00,2.28112,2.28123,2.28112,2.28115,86900000.0
2006-05-08 18:38:00,2.28115,2.28126,2.28108,2.28108,93400000.0
2006-05-08 18:39:00,2.28105,2.28125,2.28102,2.28105,183900001.0
2006-05-08 18:40:00,2.28113,2.28115,2.28089,2.28092,202000000.0
2006-05-08 18:41:00,2.28096,2.28114,2.28093,2.28112,150100000.0
2006-05-08 18:42:00,2.28122,2.28142,2.28117,2.28122,113500000.0
2006-05-08 18:43:00,2.28118,2.28132,2.281,2.281,60100000.0
2006-05-08 18:44:00,2.28105,2.28112,2.28089,2.281,131500000.0
2006-05-08 18:45:00,2.28118,2.28144,2.28118,2.28127,84200000.0
2006-05-08 18:46:00,2.28134,2.28158,2.28123,2.28158,27600000.0
2006-05-08 18:47:00,2.28176,2.28214,2.28176,2.28214,34000000.0
2006-05-08 18:48:00,2.28187,2.28187,2.2813,2.2813,90700000.0
2006-05-08 18:49:00,2.28143,2.28143,2.28138,2.28143,31400000.0
2006-05-08 18:50:00,2.28129,2.28154,2.28128,2.28128,37800000.0
2006-05-08 18:51:00,2.2812,2.28141,2.28113,2.28113,146800000.0
2006-05-08 18:52:00,2.28115,2.28131,2.28115,2.28117,164300000.0
2006-05-08 18:53:00,2.2812,2.28146,2.28103,2.28122,140100000.0
2006-05-08 18:54:00,2.28122,2.28134,2.28117,2.28124,100800000.0
2006-05-08 18:55:00,2.28124,2.28142,2.28106,2.28109,167300000.0
2006-05-08 18:56:00,2.28106,2.28107,2.28094,2.28095,38700000.0
2006-05-08 18:57:00,2.281,2.28123,2.28098,2.28098,75200000.0
2006-05-08 18:58:00,2.28103,2.28123,2.28096,2.28096,222000000.0
2006-05-08 18:59:00,2.28093,2.28106,2.28072,2.28075,193100000.0
2006-05-08 19:00:00,2.28081,2.28101,2.2808,2.28093,79300000.0
2006-05-08 19:01:00,2.28082,2.28105,2.28082,2.28097,22900000.0
2006-05-08 19:02:00,2.281,2.28119,2.28077,2.28112,165500000.0
2006-05-08 19:03:00,2.28114,2.28132,2.28103,2.28107,101100001.0
2006-05-08 19:04:00,2.28102,2.28102,2.28089,2.2809,41900000.0
2006-05-08 19:05:00,2.28085,2.28099,2.28056,2.28056,39100000.0
2006-05-08 19:06:00,2.28057,2.28118,2.28057,2.28079,213200000.0
2006-05-08 19:07:00,2.28072,2.28099,2.28072,2.2809,133300000.0
2006-05-08 19:08:00,2.28085,2.2809,2.2802,2.28045,225400000.0
2006-05-08 19:09:00,2.28036,2.28036,2.27982,2.28005,135600000.0
2006-05-08 19:10:00,2.28007,2.28019,2.27981,2.27998,108900000.0
2006-05-08 19:11:00,2.27992,2.27992,2.27957,2.27981,58300000.0
2006-05-08 19:12:00,2.27979,2.27987,2.27969,2.27987,30200000.0
2006-05-08 19:13:00,2.27984,2.28007,2.27971,2.27992,141700000.0
2006-05-08 19:14:00,2.28,2.28025,2.27985,2.28021,109100000.0
2006-05-08 19:15:00,2.28025,2.28056,2.28025,2.28046,117900000.0
2006-05-08 19:16:00,2.28055,2.28058,2.27989,2.27993,43100000.0
2006-05-08 19:17:00,2.28002,2.28046,2.28002,2.28046,85600000.0
2006-05-08 19:18:00,2.28055,2.28083,2.28048,2.28048,86100000.0
2006-05-08 19:19:00,2.28041,2.28059,2.28036,2.28043,88100000.0
2006-05-08 19:20:00,2.28053,2.28053,2.28033,2.28047,153900000.0
2006-05-08 19:21:00,2.28043,2.28058,2.28031,2.28053,139900001.0
2006-05-08 19:22:00,2.28054,2.28065,2.28036,2.28044,63800000.0
2006-05-08 19:23:00,2.28019,2.28019,2.27998,2.27998,163900000.0
2006-05-08 19:24:00,2.2801,2.28034,2.27992,2.28029,90200000.0
2006-05-08 19:25:00,2.28023,2.28059,2.28016,2.28043,77300000.0
2006-05-08 19:26:00,2.2804,2.28052,2.28019,2.28019,118100000.0
2006-05-08 19:27:00,2.28021,2.28037,2.28021,2.28022,162500000.0
2006-05-08 19:28:00,2.28033,2.28043,2.28022,2.28038,75700000.0
2006-05-08 19:29:00,2.28039,2.28039,2.27972,2.27977,111200000.0
2006-05-08 19:30:00,2.27974,2.28007,2.27974,2.28003,194000000.0
2006-05-08 19:31:00,2.27996,2.28011,2.27996,2.28011,77300000.0
2006-05-08 19:32:00,2.28015,2.28043,2.28015,2.28022,179700000.0
2006-05-08 19:33:00,2.28024,2.2805,2.2802,2.2805,43800000.0
2006-05-08 19:34:00,2.28059,2.28059,2.28038,2.28056,102900000.0
2006-05-08 19:35:00,2.2806,2.28076,2.2805,2.28058,112600000.0
2006-05-08 19:36:00,2.28051,2.28051,2.28012,2.28013,113300000.0
2006-05-08 19:37:00,2.2802,2.28034,2.28012,2.28034,58100000.0
2006-05-08 19:38:00,2.28047,2.28074,2.28047,2.2805,20400000.0
2006-05-08 19:39:00,2.28038,2.28068,2.28038,2.28068,61600000.0
2006-05-08 19:40:00,2.28075,2.28088,2.28066,2.28088,142199998.0
2006-05-08 19:41:00,2.28076,2.28082,2.28067,2.28072,88100000.0
2006-05-08 19:42:00,2.28083,2.2811,2.28083,2.28095,77300000.0
2006-05-08 19:43:00,2.28098,2.28104,2.28085,2.28085,48200000.0
2006-05-08 19:44:00,2.28076,2.28076,2.28047,2.28049,64600000.0
2006-05-08 19:45:00,2.28043,2.28064,2.2804,2.28064,56000000.0
2006-05-08 19:46:00,2.28079,2.28079,2.28049,2.28053,88100000.0
2006-05-08 19:47:00,2.28065,2.28077,2.28054,2.28077,44900000.0
2006-05-08 19:48:00,2.28087,2.28127,2.28087,2.28114,54100000.0
2006-05-08 19:49:00,2.28131,2.28131,2.28103,2.28103,102600000.0
2006-05-08 19:50:00,2.28101,2.28114,2.28096,2.28109,88500000.0
2006-05-08 19:51:00,2.28115,2.28122,2.28102,2.2811,111500000.0
2006-05-08 19:52:00,2.28107,2.28122,2.28106,2.28121,54900000.0
2006-05-08 19:53:00,2.28116,2.28116,2.28106,2.28106,27600000.0
2006-05-08 19:54:00,2.28121,2.28135,2.28103,2.28107,76500000.0
2006-05-08 19:55:00,2.28106,2.28114,2.28095,2.28095,29200000.0
2006-05-08 19:56:00,2.28102,2.28109,2.28095,2.28095,75600000.0
2006-05-08 19:57:00,2.28099,2.28122,2.2809,2.28107,127800000.0
2006-05-08 19:58:00,2.28105,2.28121,2.28102,2.28105,112500000.0
2006-05-08 19:59:00,2.28104,2.28107,2.28078,2.28107,126700000.0
2006-05-08 20:00:00,2.28126,2.28159,2.2812,2.28152,63700000.0
2006-05-08 20:01:00,2.28147,2.28185,2.28126,2.2818,80400000.0
2006-05-08 20:02:00,2.2818,2.28193,2.28168,2.28176,56599999.0
2006-05-08 20:03:00,2.28178,2.28191,2.28178,2.28191,20000000.0
2006-05-08 20:04:00,2.28176,2.28176,2.28135,2.28135,22400000.0
2006-05-08 20:05:00,2.28135,2.28144,2.28134,2.28137,31200000.0
2006-05-08 20:06:00,2.28148,2.28161,2.28123,2.28151,44800000.0
2006-05-08 20:07:00,2.28179,2.28216,2.28173,2.2821,47100000.0
2006-05-08 20:08:00,2.28211,2.28217,2.28183,2.28183,71500000.0
2006-05-08 20:09:00,2.28189,2.28189,2.28148,2.28148,30000000.0
2006-05-08 20:10:00,2.28163,2.28163,2.28131,2.28131,32700000.0
2006-05-08 20:11:00,2.28123,2.28182,2.28123,2.28136,66300000.0
2006-05-08 20:12:00,2.28124,2.28152,2.28098,2.28118,142800000.0
2006-05-08 20:13:00,2.28114,2.28168,2.28114,2.28138,150100000.0
2006-05-08 20:14:00,2.2815,2.282,2.2815,2.28177,70200000.0
2006-05-08 20:15:00,2.28182,2.28205,2.28166,2.28169,240600000.0
2006-05-08 20:16:00,2.28173,2.28215,2.28173,2.28215,150300001.0
2006-05-08 20:17:00,2.2822,2.28232,2.28216,2.28228,30200000.0
2006-05-08 20:18:00,2.28241,2.28259,2.28236,2.28242,72600000.0
2006-05-08 20:19:00,2.28239,2.28254,2.28208,2.28208,128700000.0
2006-05-08 20:20:00,2.28202,2.28223,2.2816,2.28169,264400000.0
2006-05-08 20:21:00,2.28162,2.28186,2.28155,2.28186,67100000.0
2006-05-08 20:22:00,2.28179,2.28179,2.28148,2.28175,79500000.0
2006-05-08 20:23:00,2.28179,2.282,2.28178,2.28189,208300000.0
2006-05-08 20:24:00,2.28178,2.28178,2.2814,2.28146,81899998.0
2006-05-08 20:25:00,2.2813,2.28141,2.28112,2.28112,188600000.0
2006-05-08 20:26:00,2.28117,2.28137,2.28115,2.28137,163800000.0
2006-05-08 20:27:00,2.28133,2.28141,2.28103,2.28126,123400000.0
2006-05-08 20:28:00,2.28116,2.28129,2.28095,2.28102,210000000.0
2006-05-08 20:29:00,2.2811,2.28129,2.28086,2.28086,157600000.0
2006-05-08 20:30:00,2.28081,2.28106,2.28063,2.28075,352400000.0
2006-05-08 20:31:00,2.28075,2.28109,2.28075,2.28093,160400000.0
2006-05-08 20:32:00,2.28092,2.28092,2.2805,2.28069,359900000.0
2006-05-08 20:33:00,2.28057,2.28083,2.2805,2.28074,72900000.0
2006-05-08 20:34:00,2.28078,2.28095,2.28054,2.28054,73900000.0
2006-05-08 20:35:00,2.28057,2.28064,2.28041,2.28064,35500000.0
2006-05-08 20:36:00,2.28067,2.28067,2.28047,2.28047,48700000.0
2006-05-08 20:37:00,2.28027,2.28046,2.28016,2.28033,137800001.0
2006-05-08 20:38:00,2.28034,2.28063,2.28014,2.28045,174200000.0
2006-05-08 20:39:00,2.28042,2.28042,2.28008,2.28032,100700000.0
2006-05-08 20:40:00,2.28048,2.28065,2.28039,2.2806,138700000.0
2006-05-08 20:41:00,2.28063,2.28087,2.28053,2.28075,118700000.0
2006-05-08 20:42:00,2.28076,2.28086,2.28058,2.2806,78900000.0
2006-05-08 20:43:00,2.28065,2.28084,2.28059,2.2807,115500000.0
2006-05-08 20:44:00,2.28082,2.28082,2.28066,2.2808,226700000.0
2006-05-08 20:45:00,2.28077,2.28085,2.28075,2.2808,71700000.0
2006-05-08 20:46:00,2.28094,2.28145,2.28094,2.28138,26900000.0
2006-05-08 20:47:00,2.28141,2.28144,2.28115,2.28115,162200000.0
2006-05-08 20:48:00,2.28118,2.28149,2.28118,2.2813,210499999.0
2006-05-08 20:49:00,2.28135,2.28156,2.28123,2.28132,127100000.0
2006-05-08 20:50:00,2.28129,2.28147,2.28117,2.28117,200200001.0
2006-05-08 20:51:00,2.28113,2.28144,2.28104,2.2812,106800000.0
2006-05-08 20:52:00,2.2812,2.28136,2.28101,2.28126,124200000.0
2006-05-08 20:53:00,2.2813,2.28135,2.28112,2.28128,214100000.0
2006-05-08 20:54:00,2.28135,2.28148,2.28121,2.28121,146000000.0
2006-05-08 20:55:00,2.28107,2.2812,2.281,2.281,31900000.0
2006-05-08 20:56:00,2.28091,2.28117,2.28085,2.28085,212900000.0
2006-05-08 20:57:00,2.28082,2.28131,2.28082,2.28127,337200000.0
2006-05-08 20:58:00,2.28133,2.28159,2.28122,2.28132,158300000.0
2006-05-08 20:59:00,2.28132,2.28142,2.28104,2.28126,236700001.0
2006-05-08 21:00:00,2.28121,2.28123,2.2809,2.2809,227000001.0
2006-05-08 21:01:00,2.28093,2.28106,2.2808,2.28101,313800000.0
2006-05-08 21:02:00,2.28108,2.28127,2.28108,2.28117,95600000.0
2006-05-08 21:03:00,2.28118,2.28127,2.2811,2.28115,88900000.0
2006-05-08 21:04:00,2.28116,2.28135,2.28115,2.28124,31900000.0
2006-05-08 21:05:00,2.28123,2.28133,2.28094,2.281,60100000.0
2006-05-08 21:06:00,2.28098,2.28121,2.28096,2.28099,57300000.0
2006-05-08 21:07:00,2.28092,2.28093,2.28078,2.28078,28700000.0
2006-05-08 21:08:00,2.28075,2.28094,2.28075,2.28094,38100000.0
2006-05-08 21:09:00,2.28103,2.28103,2.28095,2.281,40300000.0
2006-05-08 21:10:00,2.281,2.28101,2.28082,2.28082,72700000.0
2006-05-08 21:11:00,2.28077,2.28115,2.28077,2.28105,124600000.0
2006-05-08 21:12:00,2.28101,2.28103,2.28092,2.28103,48900000.0
2006-05-08 21:13:00,2.281,2.2813,2.281,2.28112,131100001.0
2006-05-08 21:14:00,2.28135,2.28152,2.28115,2.28131,201800000.0
2006-05-08 21:15:00,2.2812,2.2812,2.28086,2.28105,166000000.0
2006-05-08 21:16:00,2.28111,2.28129,2.28103,2.28117,115900000.0
2006-05-08 21:17:00,2.28126,2.28132,2.28105,2.28105,151500000.0
2006-05-08 21:18:00,2.28099,2.28103,2.28057,2.28094,142200000.0
2006-05-08 21:19:00,2.28097,2.28111,2.28082,2.28093,82700000.0
2006-05-08 21:20:00,2.28092,2.28096,2.28067,2.28067,260199999.0
2006-05-08 21:21:00,2.28063,2.28086,2.28049,2.28061,219499999.0
2006-05-08 21:22:00,2.28069,2.28078,2.28049,2.28078,151900000.0
2006-05-08 21:23:00,2.28099,2.28101,2.28083,2.28088,130600000.0
2006-05-08 21:24:00,2.28092,2.28101,2.28088,2.28097,61600000.0
2006-05-08 21:25:00,2.28099,2.28108,2.28088,2.28088,44000000.0
2006-05-08 21:26:00,2.28095,2.28102,2.28095,2.281,28700000.0
2006-05-08 21:27:00,2.281,2.281,2.28076,2.28092,81000000.0
2006-05-08 21:28:00,2.28099,2.28104,2.28091,2.28092,98300000.0
2006-05-08 21:29:00,2.28093,2.28102,2.28081,2.28085,58500000.0
2006-05-08 21:30:00,2.28089,2.28089,2.28066,2.28067,35100000.0
2006-05-08 21:31:00,2.28066,2.28077,2.28055,2.28063,53800000.0
2006-05-08 21:32:00,2.28076,2.28083,2.28059,2.28074,144400000.0
2006-05-08 21:33:00,2.2806,2.2808,2.2806,2.28062,67600000.0
2006-05-08 21:34:00,2.28071,2.28078,2.28043,2.28043,118500000.0
2006-05-08 21:35:00,2.28053,2.28063,2.28052,2.28054,40600000.0
2006-05-08 21:36:00,2.28054,2.28065,2.28051,2.28065,16200000.0
2006-05-08 21:37:00,2.28065,2.28065,2.28042,2.28052,67600000.0
2006-05-08 21:38:00,2.2805,2.28065,2.28046,2.28062,59900000.0
2006-05-08 21:39:00,2.28071,2.28077,2.28055,2.2806,48200000.0
2006-05-08 21:40:00,2.28063,2.28066,2.28044,2.28066,36700000.0
2006-05-08 21:41:00,2.28067,2.28085,2.28067,2.28079,36300000.0
2006-05-08 21:42:00,2.28073,2.28078,2.28053,2.28073,86100000.0
2006-05-08 21:43:00,2.28058,2.28058,2.28021,2.28041,108200000.0
2006-05-08 21:44:00,2.28059,2.2807,2.28033,2.28043,114400000.0
2006-05-08 21:45:00,2.28051,2.28074,2.28051,2.28063,86700000.0
2006-05-08 21:46:00,2.28068,2.2807,2.2804,2.28045,110700000.0
2006-05-08 21:47:00,2.28042,2.28072,2.28042,2.28054,133000000.0
2006-05-08 21:48:00,2.28052,2.2807,2.28052,2.2806,32600000.0
2006-05-08 21:49:00,2.28068,2.28072,2.28059,2.2807,105100000.0
2006-05-08 21:50:00,2.28076,2.28076,2.28049,2.28054,37000000.0
2006-05-08 21:51:00,2.28061,2.28078,2.28053,2.28078,37600000.0
2006-05-08 21:52:00,2.28082,2.28095,2.28073,2.28086,123100001.0
2006-05-08 21:53:00,2.28086,2.28086,2.28056,2.2806,37500000.0
2006-05-08 21:54:00,2.28059,2.28062,2.28036,2.28036,36100000.0
2006-05-08 21:55:00,2.2804,2.28063,2.28037,2.28063,60500000.0
2006-05-08 21:56:00,2.28068,2.28072,2.28054,2.28057,65000000.0
2006-05-08 21:57:00,2.28051,2.28059,2.28049,2.28055,26500000.0
2006-05-08 21:58:00,2.2806,2.28092,2.2806,2.28092,46700000.0
2006-05-08 21:59:00,2.28095,2.28103,2.28076,2.28081,181400001.0
2006-05-08 22:00:00,2.2807,2.281,2.28054,2.28099,72000000.0
2006-05-08 22:01:00,2.28106,2.28106,2.28079,2.28079,18400000.0
2006-05-08 22:02:00,2.28068,2.28106,2.28068,2.28082,111100000.0
2006-05-08 22:03:00,2.28096,2.28133,2.28096,2.28133,23700000.0
2006-05-08 22:04:00,2.2814,2.28153,2.28133,2.28135,66900000.0
2006-05-08 22:05:00,2.28135,2.28146,2.28135,2.28142,67400000.0
2006-05-08 22:06:00,2.28153,2.28169,2.28153,2.28153,32700001.0
2006-05-08 22:07:00,2.28154,2.28168,2.28154,2.28162,36300000.0
2006-05-08 22:08:00,2.28162,2.28169,2.28162,2.28165,24000000.0
2006-05-08 22:09:00,2.28163,2.28186,2.28156,2.28173,66799999.0
2006-05-08 22:10:00,2.28181,2.28182,2.28142,2.28142,21000000.0
2006-05-08 22:11:00,2.28135,2.28148,2.28132,2.28147,34100000.0
2006-05-08 22:12:00,2.28155,2.28178,2.28155,2.28165,52800000.0
2006-05-08 22:13:00,2.28156,2.28156,2.28136,2.28143,38500000.0
2006-05-08 22:14:00,2.2816,2.28161,2.28142,2.28147,42700000.0
2006-05-08 22:15:00,2.28149,2.282,2.28149,2.2817,131700000.0
2006-05-08 22:16:00,2.2817,2.2817,2.2813,2.28144,129500000.0
2006-05-08 22:17:00,2.28155,2.28166,2.28144,2.28155,41700000.0
2006-05-08 22:18:00,2.2816,2.28186,2.2816,2.28186,7700000.0
2006-05-08 22:19:00,2.28186,2.28194,2.28176,2.28185,61900000.0
2006-05-08 22:20:00,2.28193,2.28202,2.28177,2.28177,29600000.0
2006-05-08 22:21:00,2.28184,2.28201,2.28184,2.28195,43700000.0
2006-05-08 22:22:00,2.28191,2.28193,2.2817,2.28171,112900000.0
2006-05-08 22:23:00,2.28162,2.2817,2.2816,2.28165,65500000.0
2006-05-08 22:24:00,2.28167,2.2818,2.28167,2.2818,16000000.0
2006-05-08 22:25:00,2.28194,2.28222,2.28188,2.28217,67500000.0
2006-05-08 22:26:00,2.28223,2.28223,2.28211,2.28219,15000000.0
2006-05-08 22:27:00,2.28222,2.28233,2.28216,2.28231,33900000.0
2006-05-08 22:28:00,2.28237,2.28243,2.28229,2.28241,31500000.0
2006-05-08 22:29:00,2.28238,2.28246,2.28227,2.28241,130600000.0
2006-05-08 22:30:00,2.28245,2.28291,2.28245,2.28288,109100000.0
2006-05-08 22:31:00,2.28284,2.28284,2.28249,2.2826,44400000.0
2006-05-08 22:32:00,2.28273,2.28283,2.28271,2.28271,39600000.0
2006-05-08 22:33:00,2.28273,2.28274,2.28257,2.28266,56900000.0
2006-05-08 22:34:00,2.28268,2.28281,2.28266,2.28271,78200000.0
2006-05-08 22:35:00,2.28242,2.28249,2.28231,2.28247,68500001.0
2006-05-08 22:36:00,2.2825,2.28251,2.28232,2.28251,45600000.0
2006-05-08 22:37:00,2.28253,2.28255,2.28247,2.28251,37800000.0
2006-05-08 22:38:00,2.28252,2.28252,2.28211,2.28217,40500000.0
2006-05-08 22:39:00,2.28204,2.28217,2.28204,2.28214,21000000.0
2006-05-08 22:40:00,2.28208,2.28209,2.28187,2.282,31700000.0
2006-05-08 22:41:00,2.28198,2.28218,2.28194,2.28215,48400000.0
2006-05-08 22:42:00,2.28236,2.28249,2.2823,2.2824,40300000.0
2006-05-08 22:43:00,2.28234,2.28236,2.28193,2.28193,129600000.0
2006-05-08 22:44:00,2.28188,2.28212,2.28188,2.28206,67700000.0
2006-05-08 22:45:00,2.28206,2.28211,2.28194,2.28194,73900000.0
2006-05-08 22:46:00,2.28195,2.28222,2.28185,2.28201,77600000.0
2006-05-08 22:47:00,2.28209,2.28212,2.28193,2.28195,31100000.0
2006-05-08 22:48:00,2.28184,2.28198,2.28168,2.28168,87300000.0
2006-05-08 22:49:00,2.28169,2.282,2.28169,2.28189,59400000.0
2006-05-08 22:50:00,2.28183,2.28183,2.28182,2.28182,11900000.0
2006-05-08 22:51:00,2.28179,2.28186,2.28161,2.28167,67200000.0
2006-05-08 22:52:00,2.28156,2.2819,2.28142,2.28173,62700001.0
2006-05-08 22:53:00,2.28172,2.28188,2.28172,2.28188,16200000.0
2006-05-08 22:54:00,2.2819,2.2819,2.28184,2.28187,33300000.0
2006-05-08 22:55:00,2.2818,2.28198,2.2818,2.28188,38800000.0
2006-05-08 22:56:00,2.2819,2.2819,2.28185,2.28185,23400000.0
2006-05-08 22:57:00,2.28204,2.28224,2.28201,2.28212,20300000.0
2006-05-08 22:58:00,2.28189,2.28213,2.28189,2.28213,41100000.0
2006-05-08 22:59:00,2.28215,2.28218,2.2821,2.28218,37800000.0
2006-05-08 23:00:00,2.28215,2.28222,2.28215,2.28222,4700000.0
2006-05-08 23:01:00,2.2822,2.2824,2.28182,2.28193,37900000.0
2006-05-08 23:02:00,2.28207,2.28239,2.2817,2.28235,36900000.0
2006-05-08 23:03:00,2.28184,2.28223,2.28164,2.28179,21800000.0
2006-05-08 23:04:00,2.28213,2.28258,2.28171,2.28209,25900000.0
2006-05-08 23:05:00,2.28208,2.28226,2.28158,2.2819,33300000.0
2006-05-08 23:06:00,2.28148,2.28195,2.28142,2.28169,65399999.0
2006-05-08 23:07:00,2.28173,2.28236,2.28138,2.28231,21000000.0
2006-05-08 23:08:00,2.28193,2.28193,2.28136,2.28136,59800000.0
2006-05-08 23:09:00,2.2817,2.28188,2.2811,2.28127,61000000.0
2006-05-08 23:10:00,2.28099,2.28152,2.28099,2.28133,28600000.0
2006-05-08 23:11:00,2.2814,2.28167,2.28103,2.28112,68200000.0
2006-05-08 23:12:00,2.28158,2.2818,2.28116,2.28163,29600000.0
2006-05-08 23:13:00,2.28145,2.28174,2.28097,2.28174,28200000.0
2006-05-08 23:14:00,2.28147,2.28181,2.28111,2.28111,24200000.0
2006-05-08 23:15:00,2.28144,2.28168,2.28082,2.2816,38400000.0
2006-05-08 23:16:00,2.28187,2.28187,2.28132,2.2816,28800000.0
2006-05-08 23:17:00,2.28192,2.28208,2.28121,2.28139,30000000.0
2006-05-08 23:18:00,2.28184,2.28184,2.28112,2.28118,25100000.0
2006-05-08 23:19:00,2.28136,2.28174,2.28106,2.2816,48100000.0
2006-05-08 23:20:00,2.28146,2.28164,2.28101,2.28132,39100000.0
2006-05-08 23:21:00,2.28118,2.28139,2.28077,2.28109,37200000.0
2006-05-08 23:22:00,2.2816,2.28173,2.28104,2.28117,51100000.0
2006-05-08 23:23:00,2.28118,2.28161,2.28094,2.28142,49600000.0
2006-05-08 23:24:00,2.28142,2.28158,2.28087,2.28111,49100000.0
2006-05-08 23:25:00,2.28098,2.28194,2.28098,2.28131,42300000.0
2006-05-08 23:26:00,2.2815,2.28169,2.28106,2.28162,41700000.0
2006-05-08 23:27:00,2.2812,2.28151,2.28103,2.28125,25000000.0
2006-05-08 23:28:00,2.28135,2.28146,2.28082,2.28106,35500000.0
2006-05-08 23:29:00,2.281,2.28147,2.28078,2.28141,22400000.0
2006-05-08 23:30:00,2.28087,2.28181,2.28059,2.28181,33900000.0
2006-05-08 23:31:00,2.28171,2.28203,2.28105,2.28203,47000000.0
2006-05-08 23:32:00,2.28187,2.28211,2.28123,2.28148,42700000.0
2006-05-08 23:33:00,2.28217,2.28217,2.28155,2.28201,61300000.0
2006-05-08 23:34:00,2.28216,2.28227,2.28213,2.28219,39200000.0
2006-05-08 23:35:00,2.28215,2.28235,2.2821,2.28218,33000000.0
2006-05-08 23:36:00,2.28218,2.28226,2.282,2.28226,33100000.0
2006-05-08 23:37:00,2.28216,2.28237,2.28216,2.28225,30700000.0
2006-05-08 23:38:00,2.2822,2.28255,2.28215,2.2825,45300000.0
2006-05-08 23:39:00,2.28244,2.28244,2.2822,2.2822,52900000.0
2006-05-08 23:40:00,2.28211,2.28254,2.28211,2.28254,30100000.0
2006-05-08 23:41:00,2.28241,2.28241,2.28231,2.28237,30400000.0
2006-05-08 23:42:00,2.28256,2.28267,2.28251,2.28267,32300000.0
2006-05-08 23:43:00,2.28266,2.28266,2.28237,2.28237,27100000.0
2006-05-08 23:44:00,2.28247,2.28262,2.28242,2.28242,31100000.0
2006-05-08 23:45:00,2.28227,2.28258,2.28227,2.28232,35000000.0
2006-05-08 23:46:00,2.28246,2.28252,2.28241,2.28252,38400000.0
2006-05-08 23:47:00,2.28249,2.28253,2.28235,2.28235,75599999.0
2006-05-08 23:48:00,2.28234,2.28235,2.28221,2.28235,25000000.0
2006-05-08 23:49:00,2.28232,2.28243,2.28232,2.28243,7200000.0
2006-05-08 23:50:00,2.28243,2.28243,2.28185,2.28185,29400000.0
2006-05-08 23:51:00,2.28203,2.2822,2.28203,2.28213,41300000.0
2006-05-08 23:52:00,2.28213,2.28227,2.28205,2.28219,33400000.0
2006-05-08 23:53:00,2.28216,2.28225,2.28213,2.28219,43200000.0
2006-05-08 23:54:00,2.28238,2.28247,2.28236,2.2824,37200000.0
2006-05-08 23:55:00,2.28226,2.28233,2.28204,2.28204,26200000.0
2006-05-08 23:56:00,2.28222,2.28235,2.28219,2.2822,29800000.0
2006-05-08 23:57:00,2.28222,2.2823,2.28222,2.2823,20200001.0
2006-05-08 23:58:00,2.28229,2.28233,2.28208,2.28227,49900000.0
2006-05-08 23:59:00,2.28216,2.28216,2.28206,2.28206,38000000.0
2006-05-09 00:00:00,2.28185,2.28201,2.28185,2.28192,23100000.0
2006-05-09 00:01:00,2.28182,2.28195,2.28179,2.28179,7100000.0
2006-05-09 00:02:00,2.28173,2.28182,2.28172,2.28175,20800000.0
2006-05-09 00:03:00,2.28183,2.28183,2.2816,2.2816,18200000.0
2006-05-09 00:04:00,2.28158,2.28165,2.28141,2.28165,28400000.0
2006-05-09 00:05:00,2.28151,2.28194,2.2815,2.28194,22600000.0
2006-05-09 00:06:00,2.2821,2.28216,2.28203,2.28216,20300000.0
2006-05-09 00:07:00,2.28207,2.28213,2.28186,2.28191,28800000.0
2006-05-09 00:08:00,2.28192,2.28193,2.2817,2.2817,23800000.0
2006-05-09 00:09:00,2.28195,2.28205,2.28179,2.28179,40300000.0
2006-05-09 00:10:00,2.28178,2.28178,2.2817,2.2817,7200000.0
2006-05-09 00:11:00,2.28178,2.28203,2.28178,2.28184,26400000.0
2006-05-09 00:12:00,2.2819,2.28206,2.28179,2.28179,38700000.0
2006-05-09 00:13:00,2.28182,2.28203,2.28182,2.28202,33500000.0
2006-05-09 00:14:00,2.28193,2.28193,2.2818,2.28182,42200001.0
2006-05-09 00:15:00,2.28177,2.2819,2.28177,2.2819,9400000.0
2006-05-09 00:16:00,2.28197,2.28198,2.28182,2.2819,33100000.0
2006-05-09 00:17:00,2.28183,2.28205,2.28177,2.28183,35500000.0
2006-05-09 00:18:00,2.28192,2.2821,2.28192,2.28199,20300000.0
2006-05-09 00:19:00,2.28215,2.28216,2.28202,2.28212,27500000.0
2006-05-09 00:20:00,2.28219,2.28254,2.28219,2.28254,16400000.0
2006-05-09 00:21:00,2.28248,2.28265,2.28248,2.2825,41400000.0
2006-05-09 00:22:00,2.28245,2.2825,2.28245,2.2825,15900000.0
2006-05-09 00:23:00,2.28245,2.28253,2.2824,2.28245,46000000.0
2006-05-09 00:24:00,2.28261,2.28261,2.28229,2.28239,36500000.0
2006-05-09 00:25:00,2.28233,2.28233,2.28214,2.28222,27000000.0
2006-05-09 00:26:00,2.28222,2.28237,2.28206,2.28213,40400000.0
2006-05-09 00:27:00,2.28194,2.28219,2.28194,2.28219,30900000.0
2006-05-09 00:28:00,2.28207,2.28227,2.28189,2.28227,39600000.0
2006-05-09 00:29:00,2.28221,2.28221,2.2821,2.2821,3800000.0
2006-05-09 00:30:00,2.28206,2.28206,2.28199,2.28199,9600000.0
2006-05-09 00:31:00,2.28205,2.28219,2.2817,2.28189,15600000.0
2006-05-09 00:32:00,2.2819,2.28199,2.28184,2.28199,62100001.0
2006-05-09 00:33:00,2.28203,2.28215,2.28203,2.28215,18800000.0
2006-05-09 00:34:00,2.28218,2.28233,2.28218,2.28223,31100000.0
2006-05-09 00:35:00,2.28227,2.28248,2.2822,2.28228,34800000.0
2006-05-09 00:36:00,2.28226,2.28231,2.28226,2.28231,10800000.0
2006-05-09 00:37:00,2.28241,2.28241,2.28221,2.28221,24800000.0
2006-05-09 00:38:00,2.28226,2.28236,2.28209,2.28236,31500000.0
2006-05-09 00:39:00,2.28233,2.28233,2.28195,2.28201,14100000.0
2006-05-09 00:40:00,2.2821,2.2821,2.28205,2.2821,22400000.0
2006-05-09 00:41:00,2.28241,2.28247,2.2822,2.28228,16600000.0
2006-05-09 00:42:00,2.28238,2.28252,2.28228,2.28228,40200000.0
2006-05-09 00:43:00,2.28251,2.28251,2.28238,2.28248,12800000.0
2006-05-09 00:44:00,2.28245,2.28255,2.28242,2.28255,19800000.0
2006-05-09 00:45:00,2.28252,2.28272,2.28251,2.2827,24500000.0
2006-05-09 00:46:00,2.28259,2.28275,2.28245,2.28245,23100000.0
2006-05-09 00:47:00,2.2825,2.28271,2.28232,2.28237,16200000.0
2006-05-09 00:48:00,2.28249,2.28252,2.28245,2.28245,40500000.0
2006-05-09 00:49:00,2.28238,2.28252,2.28224,2.28225,25600000.0
2006-05-09 00:50:00,2.28219,2.28225,2.28206,2.2822,19000000.0
2006-05-09 00:51:00,2.28213,2.28225,2.28199,2.28223,27300000.0
2006-05-09 00:52:00,2.28211,2.28226,2.28206,2.2822,9200000.0
2006-05-09 00:53:00,2.28218,2.2825,2.28218,2.28235,42700000.0
2006-05-09 00:54:00,2.28231,2.28236,2.28218,2.28218,53799999.0
2006-05-09 00:55:00,2.2822,2.28252,2.2822,2.2823,25400000.0
2006-05-09 00:56:00,2.28218,2.28218,2.28199,2.28208,27500000.0
2006-05-09 00:57:00,2.2821,2.28223,2.28205,2.28223,24500000.0
2006-05-09 00:58:00,2.28211,2.28239,2.28211,2.28222,26400000.0
2006-05-09 00:59:00,2.28227,2.2825,2.28227,2.28242,35800000.0
2006-05-09 01:00:00,2.28248,2.28259,2.2824,2.28253,44300000.0
2006-05-09 01:01:00,2.28255,2.2828,2.28231,2.2828,31200000.0
2006-05-09 01:02:00,2.28264,2.28267,2.28233,2.28233,26200000.0
2006-05-09 01:03:00,2.28239,2.28259,2.28236,2.28239,65500001.0
2006-05-09 01:04:00,2.28252,2.28257,2.28231,2.28231,37600000.0
2006-05-09 01:05:00,2.28257,2.28267,2.2825,2.28254,60899998.0
2006-05-09 01:06:00,2.28238,2.28242,2.28224,2.28242,41200000.0
2006-05-09 01:07:00,2.28238,2.28261,2.28238,2.28259,33600000.0
2006-05-09 01:08:00,2.28243,2.2826,2.28236,2.28245,43100000.0
2006-05-09 01:09:00,2.28256,2.28256,2.28217,2.28217,40500000.0
2006-05-09 01:10:00,2.2821,2.28235,2.2821,2.28229,49800000.0
2006-05-09 01:11:00,2.28234,2.28251,2.28224,2.2824,48900000.0
2006-05-09 01:12:00,2.2824,2.2826,2.28237,2.28255,36200000.0
2006-05-09 01:13:00,2.28246,2.28246,2.28234,2.28234,25800000.0
2006-05-09 01:14:00,2.28225,2.28238,2.28225,2.28233,31300000.0
2006-05-09 01:15:00,2.28235,2.28254,2.28227,2.28251,26400000.0
2006-05-09 01:16:00,2.2826,2.2826,2.28238,2.28238,24600000.0
2006-05-09 01:17:00,2.28245,2.28265,2.2824,2.2825,36100001.0
2006-05-09 01:18:00,2.2825,2.2825,2.28242,2.2825,18900000.0
2006-05-09 01:19:00,2.28241,2.28246,2.28224,2.28224,33800000.0
2006-05-09 01:20:00,2.28208,2.28223,2.28188,2.2822,42400000.0
2006-05-09 01:21:00,2.28219,2.28221,2.2821,2.28217,18700000.0
2006-05-09 01:22:00,2.28205,2.28218,2.28195,2.28208,19100000.0
2006-05-09 01:23:00,2.28207,2.2822,2.28203,2.2821,27500000.0
2006-05-09 01:24:00,2.28215,2.28215,2.2821,2.2821,7600000.0
2006-05-09 01:25:00,2.28216,2.28221,2.28212,2.28221,17000000.0
2006-05-09 01:26:00,2.28232,2.28243,2.28228,2.28228,17200000.0
2006-05-09 01:27:00,2.28239,2.28266,2.28224,2.2825,47900000.0
2006-05-09 01:28:00,2.28238,2.28254,2.28233,2.28233,49200000.0
2006-05-09 01:29:00,2.28235,2.28235,2.28222,2.28222,27700000.0
2006-05-09 01:30:00,2.28216,2.28223,2.28203,2.28223,37000000.0
2006-05-09 01:31:00,2.2822,2.28225,2.28199,2.28219,30500000.0
2006-05-09 01:32:00,2.28226,2.28226,2.28223,2.28224,7200000.0
2006-05-09 01:33:00,2.28224,2.28249,2.28216,2.28249,38000000.0
2006-05-09 01:34:00,2.28252,2.2828,2.28248,2.28253,54300000.0
2006-05-09 01:35:00,2.28251,2.28253,2.28245,2.28252,22000000.0
2006-05-09 01:36:00,2.28244,2.28249,2.28232,2.28249,9600000.0
2006-05-09 01:37:00,2.28225,2.28248,2.28222,2.28222,42699999.0
2006-05-09 01:38:00,2.2823,2.28235,2.28225,2.28235,34000001.0
2006-05-09 01:39:00,2.2823,2.28245,2.28223,2.28223,28600000.0
2006-05-09 01:40:00,2.28235,2.28238,2.28206,2.28206,31800000.0
2006-05-09 01:41:00,2.28218,2.2823,2.28211,2.28219,42200000.0
2006-05-09 01:42:00,2.28207,2.28217,2.28198,2.28207,31400000.0
2006-05-09 01:43:00,2.28198,2.28224,2.28194,2.28224,36100000.0
2006-05-09 01:44:00,2.28243,2.28245,2.28232,2.28238,19000000.0
2006-05-09 01:45:00,2.28236,2.2825,2.28236,2.28242,14400000.0
2006-05-09 01:46:00,2.28236,2.28258,2.28236,2.28251,24200000.0
2006-05-09 01:47:00,2.28264,2.28272,2.28255,2.28272,31000000.0
2006-05-09 01:48:00,2.28272,2.28272,2.28255,2.2826,40600000.0
2006-05-09 01:49:00,2.28251,2.28267,2.2825,2.28267,35900000.0
2006-05-09 01:50:00,2.28254,2.28279,2.28242,2.28279,27200000.0
2006-05-09 01:51:00,2.28281,2.28281,2.28255,2.28261,31900000.0
2006-05-09 01:52:00,2.28257,2.28264,2.28246,2.28254,58100000.0
2006-05-09 01:53:00,2.28255,2.2827,2.28255,2.2827,13200000.0
2006-05-09 01:54:00,2.28265,2.28273,2.28262,2.28262,21300000.0
2006-05-09 01:55:00,2.28266,2.28287,2.28266,2.28287,20300000.0
2006-05-09 01:56:00,2.28283,2.28283,2.28255,2.28255,58200000.0
2006-05-09 01:57:00,2.28274,2.2828,2.28262,2.28276,49200000.0
2006-05-09 01:58:00,2.28287,2.28293,2.2828,2.2828,21500000.0
2006-05-09 01:59:00,2.28272,2.28279,2.28261,2.28273,27100000.0
2006-05-09 02:00:00,2.28296,2.28296,2.28267,2.28285,33600000.0
2006-05-09 02:01:00,2.28264,2.28279,2.28264,2.28275,38400000.0
2006-05-09 02:02:00,2.28278,2.2828,2.28257,2.28262,22800000.0
2006-05-09 02:03:00,2.28268,2.2828,2.28268,2.28273,8000000.0
2006-05-09 02:04:00,2.28306,2.28306,2.28283,2.28285,17200000.0
2006-05-09 02:05:00,2.28276,2.28298,2.28262,2.28262,37100000.0
2006-05-09 02:06:00,2.28267,2.28276,2.28249,2.28276,53500000.0
2006-05-09 02:07:00,2.28262,2.28282,2.28255,2.28282,33000000.0
2006-05-09 02:08:00,2.28282,2.28282,2.28277,2.28277,6400000.0
2006-05-09 02:09:00,2.28285,2.28285,2.28268,2.28275,33000000.0
2006-05-09 02:10:00,2.28283,2.28283,2.2826,2.28274,22400000.0
2006-05-09 02:11:00,2.28279,2.28289,2.28256,2.2828,32300000.0
2006-05-09 02:12:00,2.283,2.28327,2.28283,2.28327,23800000.0
2006-05-09 02:13:00,2.28322,2.28322,2.283,2.28305,65000000.0
2006-05-09 02:14:00,2.28328,2.28378,2.28328,2.28366,30700000.0
2006-05-09 02:15:00,2.28387,2.284,2.28379,2.284,15600000.0
2006-05-09 02:16:00,2.28425,2.28472,2.28404,2.2846,49700000.0
2006-05-09 02:17:00,2.28505,2.28528,2.28434,2.28434,35300000.0
2006-05-09 02:18:00,2.28428,2.28448,2.2842,2.28436,40900000.0
2006-05-09 02:19:00,2.28446,2.28454,2.28436,2.28437,35200000.0
2006-05-09 02:20:00,2.28435,2.28444,2.28426,2.28433,34400000.0
2006-05-09 02:21:00,2.28397,2.28416,2.28382,2.28391,50600000.0
2006-05-09 02:22:00,2.28389,2.2843,2.28389,2.2843,20400000.0
2006-05-09 02:23:00,2.2843,2.28464,2.28427,2.28464,35000000.0
2006-05-09 02:24:00,2.28481,2.28484,2.28453,2.28458,23800000.0
2006-05-09 02:25:00,2.28467,2.28475,2.28443,2.28445,26100000.0
2006-05-09 02:26:00,2.28429,2.28429,2.28401,2.28427,39100001.0
2006-05-09 02:27:00,2.28418,2.28438,2.28396,2.28411,37300000.0
2006-05-09 02:28:00,2.28418,2.28418,2.28396,2.28411,19900000.0
2006-05-09 02:29:00,2.28404,2.28419,2.28396,2.28396,42800000.0
2006-05-09 02:30:00,2.28398,2.28398,2.28375,2.28393,32400000.0
2006-05-09 02:31:00,2.28383,2.2841,2.2837,2.2841,34900000.0
2006-05-09 02:32:00,2.28376,2.28376,2.2833,2.2835,35000000.0
2006-05-09 02:33:00,2.28361,2.28361,2.28329,2.28332,34500000.0
2006-05-09 02:34:00,2.28341,2.28353,2.28292,2.28292,52400000.0
2006-05-09 02:35:00,2.28256,2.28262,2.28222,2.28243,38300000.0
2006-05-09 02:36:00,2.28258,2.28258,2.2823,2.28248,22100000.0
2006-05-09 02:37:00,2.28246,2.2826,2.28244,2.28253,38900000.0
2006-05-09 02:38:00,2.28246,2.28285,2.28246,2.28265,38700001.0
2006-05-09 02:39:00,2.28293,2.28357,2.28293,2.28333,45900000.0
2006-05-09 02:40:00,2.2832,2.2832,2.28287,2.28297,20900000.0
2006-05-09 02:41:00,2.28291,2.28329,2.2829,2.28325,26000000.0
2006-05-09 02:42:00,2.28324,2.28354,2.28324,2.28332,17600000.0
2006-05-09 02:43:00,2.28342,2.28344,2.28302,2.28324,27800000.0
2006-05-09 02:44:00,2.28337,2.28337,2.28321,2.28321,26700000.0
2006-05-09 02:45:00,2.28328,2.28349,2.28328,2.28342,21400000.0
2006-05-09 02:46:00,2.28351,2.28351,2.28327,2.28327,30200000.0
2006-05-09 02:47:00,2.28318,2.28319,2.28288,2.283,51800000.0
2006-05-09 02:48:00,2.28296,2.28299,2.2828,2.28281,14400000.0
2006-05-09 02:49:00,2.28292,2.28299,2.28273,2.28281,57600000.0
2006-05-09 02:50:00,2.28274,2.28278,2.28265,2.28272,22900000.0
2006-05-09 02:51:00,2.28268,2.28293,2.28268,2.28273,33000000.0
2006-05-09 02:52:00,2.28261,2.28261,2.28223,2.28234,31700000.0
2006-05-09 02:53:00,2.28243,2.28251,2.28224,2.28236,22000000.0
2006-05-09 02:54:00,2.2825,2.2825,2.28225,2.28234,22200000.0
2006-05-09 02:55:00,2.28243,2.28267,2.28233,2.28239,68100001.0
2006-05-09 02:56:00,2.28235,2.28235,2.28198,2.28205,30800000.0
2006-05-09 02:57:00,2.28205,2.28208,2.2819,2.28198,34900000.0
2006-05-09 02:58:00,2.282,2.28203,2.28193,2.28193,33800000.0
2006-05-09 02:59:00,2.28203,2.28203,2.2818,2.28189,33500000.0
2006-05-09 03:00:00,2.28185,2.28192,2.28174,2.28174,25400000.0
2006-05-09 03:01:00,2.28169,2.2819,2.28169,2.2817,22000000.0
2006-05-09 03:02:00,2.28163,2.28187,2.28163,2.28187,23000000.0
2006-05-09 03:03:00,2.28181,2.28205,2.28181,2.28194,22800000.0
2006-05-09 03:04:00,2.28194,2.28231,2.28194,2.28231,30400000.0
2006-05-09 03:05:00,2.28213,2.28227,2.28203,2.28222,33700000.0
2006-05-09 03:06:00,2.28213,2.28239,2.2821,2.28239,28200000.0
2006-05-09 03:07:00,2.28247,2.28247,2.28208,2.28227,37300000.0
2006-05-09 03:08:00,2.28238,2.28238,2.28214,2.28228,23100000.0
2006-05-09 03:09:00,2.28212,2.28213,2.28194,2.28201,23400000.0
2006-05-09 03:10:00,2.28221,2.28228,2.28217,2.28217,9500000.0
2006-05-09 03:11:00,2.28229,2.28236,2.28229,2.28235,21100000.0
2006-05-09 03:12:00,2.28233,2.28233,2.28184,2.2819,9000000.0
2006-05-09 03:13:00,2.28208,2.28228,2.28202,2.28215,32300000.0
2006-05-09 03:14:00,2.28228,2.28228,2.28202,2.28202,7000000.0
2006-05-09 03:15:00,2.28202,2.28218,2.28201,2.28201,24800000.0
2006-05-09 03:16:00,2.28211,2.28214,2.28197,2.28209,43300000.0
2006-05-09 03:17:00,2.28226,2.2825,2.28217,2.28246,31300000.0
2006-05-09 03:18:00,2.28243,2.28243,2.28228,2.28228,26100000.0
2006-05-09 03:19:00,2.2824,2.2824,2.28225,2.28225,12400000.0
2006-05-09 03:20:00,2.28234,2.28236,2.2823,2.28236,13000000.0
2006-05-09 03:21:00,2.2823,2.28261,2.2823,2.28235,59999999.0
2006-05-09 03:22:00,2.28231,2.28255,2.28229,2.28234,45600000.0
2006-05-09 03:23:00,2.28232,2.28244,2.28221,2.28223,34500000.0
2006-05-09 03:24:00,2.2823,2.2823,2.28188,2.28188,25400000.0
2006-05-09 03:25:00,2.2818,2.28207,2.28173,2.2819,58400000.0
2006-05-09 03:26:00,2.28192,2.28215,2.2819,2.28206,31700000.0
2006-05-09 03:27:00,2.28197,2.28214,2.28183,2.28183,18800000.0
2006-05-09 03:28:00,2.28183,2.28202,2.28172,2.28202,32000000.0
2006-05-09 03:29:00,2.28209,2.28215,2.28201,2.28215,32600000.0
2006-05-09 03:30:00,2.2821,2.2821,2.28175,2.28175,7600000.0
2006-05-09 03:31:00,2.28182,2.28182,2.28144,2.28146,20800000.0
2006-05-09 03:32:00,2.28145,2.28185,2.28145,2.28169,55000000.0
2006-05-09 03:33:00,2.28193,2.28201,2.28187,2.28195,26900000.0
2006-05-09 03:34:00,2.28198,2.28208,2.28189,2.28189,30400000.0
2006-05-09 03:35:00,2.28171,2.28171,2.28166,2.28166,3200000.0
2006-05-09 03:36:00,2.28147,2.28159,2.28135,2.28138,61900000.0
2006-05-09 03:37:00,2.28147,2.28175,2.28147,2.2817,24800000.0
2006-05-09 03:38:00,2.28169,2.28187,2.28153,2.28159,43400000.0
2006-05-09 03:39:00,2.28143,2.28149,2.28129,2.28138,19000000.0
2006-05-09 03:40:00,2.28134,2.28162,2.28134,2.28157,26100000.0
2006-05-09 03:41:00,2.28147,2.28154,2.28132,2.28132,32800000.0
2006-05-09 03:42:00,2.2813,2.28175,2.28126,2.28144,29600000.0
2006-05-09 03:43:00,2.28149,2.28162,2.28114,2.28114,26900000.0
2006-05-09 03:44:00,2.28103,2.28123,2.28103,2.28115,24800000.0
2006-05-09 03:45:00,2.2811,2.28123,2.2811,2.28113,31200000.0
2006-05-09 03:46:00,2.28123,2.28123,2.28094,2.28108,30900000.0
2006-05-09 03:47:00,2.28089,2.28118,2.28089,2.28101,49800000.0
2006-05-09 03:48:00,2.28101,2.28101,2.28084,2.281,26400000.0
2006-05-09 03:49:00,2.28089,2.28089,2.28078,2.28081,26300000.0
2006-05-09 03:50:00,2.28096,2.2811,2.28095,2.28104,28300000.0
2006-05-09 03:51:00,2.28117,2.28117,2.28072,2.28072,26000000.0
2006-05-09 03:52:00,2.28072,2.28078,2.28062,2.28065,25200000.0
2006-05-09 03:53:00,2.28061,2.28114,2.28061,2.28113,19300000.0
2006-05-09 03:54:00,2.28124,2.28158,2.28115,2.28149,27300000.0
2006-05-09 03:55:00,2.28149,2.28161,2.28141,2.28154,46500000.0
2006-05-09 03:56:00,2.28142,2.28147,2.28129,2.28138,16800000.0
2006-05-09 03:57:00,2.28162,2.28167,2.28158,2.28167,25900000.0
2006-05-09 03:58:00,2.28165,2.28185,2.28165,2.28185,21800000.0
2006-05-09 03:59:00,2.28172,2.2822,2.28165,2.2822,23200000.0
2006-05-09 04:00:00,2.28224,2.28232,2.28206,2.28206,31600000.0
2006-05-09 04:01:00,2.28202,2.28229,2.28192,2.28192,43200000.0
2006-05-09 04:02:00,2.28216,2.2822,2.28196,2.28212,28400000.0
2006-05-09 04:03:00,2.28206,2.28242,2.28206,2.2823,16700000.0
2006-05-09 04:04:00,2.28236,2.28243,2.28221,2.28227,58900000.0
2006-05-09 04:05:00,2.28227,2.2823,2.282,2.282,37300000.0
2006-05-09 04:06:00,2.28194,2.28205,2.28182,2.28205,26100000.0
2006-05-09 04:07:00,2.28204,2.28215,2.28202,2.28212,46900000.0
2006-05-09 04:08:00,2.28213,2.28238,2.28213,2.28215,30800000.0
2006-05-09 04:09:00,2.28233,2.28241,2.28211,2.28211,14400000.0
2006-05-09 04:10:00,2.28204,2.28229,2.28194,2.28214,31800000.0
2006-05-09 04:11:00,2.28218,2.28229,2.28207,2.28215,45500000.0
2006-05-09 04:12:00,2.28212,2.28235,2.28212,2.2823,24700000.0
2006-05-09 04:13:00,2.28218,2.2823,2.28217,2.28218,31900000.0
2006-05-09 04:14:00,2.28225,2.28226,2.28202,2.28207,46800000.0
2006-05-09 04:15:00,2.28207,2.28222,2.28207,2.28218,28200000.0
2006-05-09 04:16:00,2.2822,2.28227,2.28197,2.28197,22500000.0
2006-05-09 04:17:00,2.28202,2.28203,2.28197,2.28201,13300000.0
2006-05-09 04:18:00,2.28186,2.28198,2.28172,2.28178,33700000.0
2006-05-09 04:19:00,2.28196,2.28203,2.28196,2.28203,8200000.0
2006-05-09 04:20:00,2.28213,2.28224,2.28198,2.28224,22300000.0
2006-05-09 04:21:00,2.28227,2.28227,2.28211,2.28217,33100000.0
2006-05-09 04:22:00,2.28196,2.28222,2.28192,2.28202,38500000.0
2006-05-09 04:23:00,2.28189,2.282,2.28185,2.28198,27200000.0
2006-05-09 04:24:00,2.28186,2.28194,2.28152,2.28152,32000000.0
2006-05-09 04:25:00,2.28172,2.28191,2.28159,2.28159,21900000.0
2006-05-09 04:26:00,2.28165,2.28168,2.28139,2.28158,34800000.0
2006-05-09 04:27:00,2.28151,2.28154,2.28147,2.28151,41900000.0
2006-05-09 04:28:00,2.28158,2.28177,2.28158,2.28177,6400000.0
2006-05-09 04:29:00,2.28191,2.28191,2.28163,2.28174,36100000.0
2006-05-09 04:30:00,2.28191,2.28207,2.28183,2.28183,45000000.0
2006-05-09 04:31:00,2.28183,2.2819,2.28171,2.28188,42400000.0
2006-05-09 04:32:00,2.28166,2.28168,2.28165,2.28168,9600000.0
2006-05-09 04:33:00,2.28146,2.28158,2.28123,2.28152,49700000.0
2006-05-09 04:34:00,2.2815,2.28158,2.28138,2.28139,35400000.0
2006-05-09 04:35:00,2.2814,2.2814,2.2812,2.2814,72500000.0
2006-05-09 04:36:00,2.28131,2.28134,2.28126,2.28126,32400000.0
2006-05-09 04:37:00,2.28119,2.28151,2.28113,2.28126,38300000.0
2006-05-09 04:38:00,2.28119,2.2814,2.28119,2.2814,21500000.0
2006-05-09 04:39:00,2.28135,2.28151,2.28115,2.2814,50600000.0
2006-05-09 04:40:00,2.28114,2.28124,2.2809,2.28106,28700000.0
2006-05-09 04:41:00,2.28114,2.28115,2.28096,2.28115,36700000.0
2006-05-09 04:42:00,2.28121,2.28126,2.28101,2.28121,25700000.0
2006-05-09 04:43:00,2.28149,2.28149,2.28126,2.28126,39100000.0
2006-05-09 04:44:00,2.28132,2.28139,2.281,2.281,31400000.0
2006-05-09 04:45:00,2.28088,2.2809,2.28077,2.2809,19700000.0
2006-05-09 04:46:00,2.28086,2.28094,2.28082,2.28092,32000000.0
2006-05-09 04:47:00,2.281,2.28123,2.2809,2.2809,27300000.0
2006-05-09 04:48:00,2.28091,2.28097,2.28068,2.2807,26500000.0
2006-05-09 04:49:00,2.28093,2.28104,2.28068,2.28092,31700000.0
2006-05-09 04:50:00,2.28081,2.28081,2.28071,2.28078,12800000.0
2006-05-09 04:51:00,2.28087,2.28094,2.28077,2.28087,17100000.0
2006-05-09 04:52:00,2.28099,2.2812,2.28099,2.28112,33399999.0
2006-05-09 04:53:00,2.2812,2.28123,2.28112,2.28115,21700000.0
2006-05-09 04:54:00,2.28114,2.28132,2.28114,2.28118,16400000.0
2006-05-09 04:55:00,2.28127,2.28127,2.28115,2.28116,41600000.0
2006-05-09 04:56:00,2.2811,2.28118,2.2811,2.28118,14900000.0
2006-05-09 04:57:00,2.28127,2.28148,2.28125,2.28132,34000000.0
2006-05-09 04:58:00,2.28131,2.2815,2.28131,2.2815,12000000.0
2006-05-09 04:59:00,2.28148,2.28161,2.28135,2.28135,27300000.0
2006-05-09 05:00:00,2.28125,2.28148,2.28124,2.28124,21600000.0
2006-05-09 05:01:00,2.28137,2.28142,2.28126,2.28141,24500000.0
2006-05-09 05:02:00,2.28136,2.28137,2.28122,2.28137,33300000.0
2006-05-09 05:03:00,2.2813,2.2813,2.28127,2.28127,13900000.0
2006-05-09 05:04:00,2.28121,2.2814,2.28121,2.28126,19500000.0
2006-05-09 05:05:00,2.28126,2.28126,2.28106,2.28116,18000000.0
2006-05-09 05:06:00,2.28105,2.28105,2.28092,2.28092,4800000.0
2006-05-09 05:07:00,2.28079,2.28081,2.28079,2.28081,7200000.0
2006-05-09 05:08:00,2.28101,2.28108,2.28078,2.28078,18100000.0
2006-05-09 05:09:00,2.28072,2.28072,2.2804,2.28059,35300000.0
2006-05-09 05:10:00,2.28072,2.28072,2.28072,2.28072,6300000.0
2006-05-09 05:11:00,2.28081,2.28088,2.28061,2.28063,56600000.0
2006-05-09 05:12:00,2.28062,2.28065,2.2806,2.28065,10400000.0
2006-05-09 05:13:00,2.28063,2.28081,2.28059,2.28074,37600000.0
2006-05-09 05:14:00,2.28071,2.28072,2.28062,2.28065,26700000.0
2006-05-09 05:15:00,2.28089,2.28113,2.28089,2.28113,20600000.0
2006-05-09 05:16:00,2.28089,2.281,2.28071,2.28071,40600000.0
2006-05-09 05:17:00,2.2807,2.28078,2.28046,2.28046,57100000.0
2006-05-09 05:18:00,2.28037,2.28065,2.28037,2.28065,36000000.0
2006-05-09 05:19:00,2.28069,2.28072,2.28047,2.28072,38800000.0
2006-05-09 05:20:00,2.28053,2.28067,2.2805,2.28067,26600000.0
2006-05-09 05:21:00,2.28063,2.2808,2.28063,2.28078,44100000.0
2006-05-09 05:22:00,2.28077,2.28094,2.28073,2.28084,21000000.0
2006-05-09 05:23:00,2.28085,2.28092,2.28068,2.28082,35800000.0
2006-05-09 05:24:00,2.28077,2.28093,2.28077,2.28092,48100000.0
2006-05-09 05:25:00,2.281,2.28104,2.28079,2.28079,45400001.0
2006-05-09 05:26:00,2.28088,2.28103,2.28088,2.28093,48900000.0
2006-05-09 05:27:00,2.28092,2.28101,2.28089,2.2809,24600000.0
2006-05-09 05:28:00,2.28093,2.28093,2.2808,2.28083,40600000.0
2006-05-09 05:29:00,2.28095,2.28095,2.28082,2.28082,10400000.0
2006-05-09 05:30:00,2.28105,2.28105,2.28105,2.28105,8800000.0
2006-05-09 05:31:00,2.28075,2.28087,2.28075,2.2808,16000000.0
2006-05-09 05:32:00,2.28082,2.28095,2.2808,2.2808,16300000.0
2006-05-09 05:33:00,2.28048,2.28057,2.28023,2.28052,42000000.0
2006-05-09 05:34:00,2.28011,2.28059,2.28011,2.28059,34300000.0
2006-05-09 05:35:00,2.28039,2.28053,2.28013,2.2804,35900000.0
2006-05-09 05:36:00,2.28022,2.28057,2.27979,2.28034,22900000.0
2006-05-09 05:37:00,2.27993,2.2803,2.27985,2.27987,45000000.0
2006-05-09 05:38:00,2.28021,2.28049,2.28005,2.28034,35600000.0
2006-05-09 05:39:00,2.28042,2.28052,2.27962,2.27987,32600000.0
2006-05-09 05:40:00,2.27995,2.28014,2.27978,2.27989,24600000.0
2006-05-09 05:41:00,2.28079,2.28079,2.28004,2.28004,23400000.0
2006-05-09 05:42:00,2.27991,2.2801,2.27991,2.2801,33200000.0
2006-05-09 05:43:00,2.28004,2.28004,2.27991,2.28002,15600000.0
2006-05-09 05:44:00,2.28019,2.28019,2.28002,2.28011,32100000.0
2006-05-09 05:45:00,2.28021,2.28021,2.28006,2.28014,26000000.0
2006-05-09 05:46:00,2.28026,2.28026,2.28003,2.28003,25300000.0
2006-05-09 05:47:00,2.28003,2.28052,2.27999,2.28052,25500000.0
2006-05-09 05:48:00,2.2805,2.2805,2.28003,2.28043,28000000.0
2006-05-09 05:49:00,2.2806,2.2806,2.2804,2.28043,24100000.0
2006-05-09 05:50:00,2.28043,2.28052,2.28043,2.28052,3000000.0
2006-05-09 05:51:00,2.28052,2.28052,2.28045,2.28045,7200000.0
2006-05-09 05:52:00,2.28053,2.28077,2.28053,2.28066,36100000.0
2006-05-09 05:53:00,2.28053,2.28069,2.28053,2.28069,29300000.0
2006-05-09 05:54:00,2.28059,2.28067,2.28054,2.28067,19500000.0
2006-05-09 05:55:00,2.28073,2.28073,2.28057,2.28061,16300000.0
2006-05-09 05:56:00,2.28057,2.28057,2.28048,2.28055,17300000.0
2006-05-09 05:57:00,2.28055,2.28074,2.28046,2.28067,35200000.0
2006-05-09 05:58:00,2.28053,2.28065,2.28038,2.28038,23700000.0
2006-05-09 05:59:00,2.2805,2.28062,2.28047,2.2806,28000000.0
2006-05-09 06:00:00,2.2804,2.28054,2.2802,2.28026,20400000.0
2006-05-09 06:01:00,2.28003,2.28045,2.28001,2.28004,55300000.0
2006-05-09 06:02:00,2.27994,2.28002,2.2796,2.27973,17900000.0
2006-05-09 06:03:00,2.27985,2.28003,2.27985,2.27989,22800000.0
2006-05-09 06:04:00,2.2798,2.27999,2.27974,2.27999,37199999.0
2006-05-09 06:05:00,2.28003,2.28014,2.27985,2.28014,43700000.0
2006-05-09 06:06:00,2.28015,2.28015,2.2798,2.28005,31100000.0
2006-05-09 06:07:00,2.28011,2.28015,2.27996,2.27996,36100000.0
2006-05-09 06:08:00,2.28001,2.28001,2.27962,2.27981,22900000.0
2006-05-09 06:09:00,2.27975,2.27986,2.27952,2.27976,18700000.0
2006-05-09 06:10:00,2.27975,2.27986,2.27967,2.27969,37600000.0
2006-05-09 06:11:00,2.27966,2.27969,2.27956,2.27963,36100000.0
2006-05-09 06:12:00,2.27968,2.27996,2.27968,2.27992,37700000.0
2006-05-09 06:13:00,2.28006,2.28053,2.28006,2.28053,39600001.0
2006-05-09 06:14:00,2.28057,2.28057,2.28012,2.2804,58400000.0
2006-05-09 06:15:00,2.28045,2.28055,2.28031,2.2804,24300000.0
2006-05-09 06:16:00,2.28062,2.28073,2.28052,2.28073,10400000.0
2006-05-09 06:17:00,2.28062,2.28062,2.28054,2.28054,11100000.0
2006-05-09 06:18:00,2.28044,2.28044,2.28026,2.28035,19500000.0
2006-05-09 06:19:00,2.28045,2.28056,2.2803,2.28045,52900000.0
2006-05-09 06:20:00,2.2804,2.28063,2.2804,2.28063,17900000.0
2006-05-09 06:21:00,2.28072,2.2808,2.28059,2.2808,37400000.0
2006-05-09 06:22:00,2.28082,2.28088,2.28056,2.28077,33400000.0
2006-05-09 06:23:00,2.28067,2.28067,2.28037,2.28037,28000000.0
2006-05-09 06:24:00,2.28062,2.28062,2.28038,2.28054,18000000.0
2006-05-09 06:25:00,2.28049,2.28072,2.28049,2.28055,30800000.0
2006-05-09 06:26:00,2.2806,2.2806,2.2803,2.2803,23800000.0
2006-05-09 06:27:00,2.28034,2.2804,2.28034,2.28039,39800000.0
2006-05-09 06:28:00,2.28045,2.28061,2.28037,2.28061,41700000.0
2006-05-09 06:29:00,2.2805,2.28053,2.28028,2.28032,32200000.0
2006-05-09 06:30:00,2.28042,2.28053,2.28041,2.28044,29700000.0
2006-05-09 06:31:00,2.28043,2.28071,2.2804,2.2805,74800000.0
2006-05-09 06:32:00,2.28046,2.28046,2.28014,2.28027,36500000.0
2006-05-09 06:33:00,2.28021,2.28029,2.2802,2.28024,56200000.0
2006-05-09 06:34:00,2.28031,2.28033,2.2802,2.28033,32700000.0
2006-05-09 06:35:00,2.2805,2.2805,2.2805,2.2805,8600000.0
2006-05-09 06:36:00,2.28057,2.28072,2.28049,2.28049,20100000.0
2006-05-09 06:37:00,2.28045,2.28055,2.28045,2.2805,24300000.0
2006-05-09 06:38:00,2.2805,2.28064,2.28038,2.28057,31600000.0
2006-05-09 06:39:00,2.28079,2.28079,2.28056,2.2807,33600000.0
2006-05-09 06:40:00,2.28068,2.28068,2.28057,2.28057,9200000.0
2006-05-09 06:41:00,2.28056,2.28056,2.28047,2.28047,5600000.0
2006-05-09 06:42:00,2.28058,2.28059,2.28045,2.28045,32000000.0
2006-05-09 06:43:00,2.28052,2.28055,2.28043,2.28048,37000000.0
2006-05-09 06:44:00,2.28044,2.28055,2.28044,2.28051,37400000.0
2006-05-09 06:45:00,2.28043,2.28068,2.28043,2.28068,23200000.0
2006-05-09 06:46:00,2.28072,2.28073,2.28055,2.28067,26100000.0
2006-05-09 06:47:00,2.2807,2.2807,2.2806,2.28065,7400000.0
2006-05-09 06:48:00,2.28069,2.28108,2.28069,2.28096,30200000.0
2006-05-09 06:49:00,2.28086,2.28089,2.28075,2.28075,23800000.0
2006-05-09 06:50:00,2.28075,2.28075,2.28068,2.28068,24699999.0
2006-05-09 06:51:00,2.28064,2.28065,2.28039,2.28046,18300000.0
2006-05-09 06:52:00,2.28047,2.2807,2.28046,2.2807,17900000.0
2006-05-09 06:53:00,2.28077,2.28077,2.28027,2.28038,52200000.0
2006-05-09 06:54:00,2.28046,2.28048,2.28021,2.28045,26400000.0
2006-05-09 06:55:00,2.28055,2.28064,2.28036,2.28036,19100000.0
2006-05-09 06:56:00,2.28042,2.28042,2.28029,2.28029,28400000.0
2006-05-09 06:57:00,2.2804,2.28064,2.2804,2.28064,20000000.0
2006-05-09 06:58:00,2.28071,2.281,2.28071,2.28078,50800000.0
2006-05-09 06:59:00,2.28064,2.28074,2.28053,2.28074,24300000.0
2006-05-09 07:00:00,2.28067,2.28086,2.28059,2.28061,36400000.0
2006-05-09 07:01:00,2.28064,2.28077,2.28062,2.28077,25400000.0
2006-05-09 07:02:00,2.28076,2.28081,2.28065,2.28065,28100000.0
2006-05-09 07:03:00,2.28044,2.28063,2.28044,2.28063,13600000.0
2006-05-09 07:04:00,2.28065,2.28082,2.28065,2.28068,65200000.0
2006-05-09 07:05:00,2.28077,2.28081,2.28067,2.28067,17900000.0
2006-05-09 07:06:00,2.28062,2.28078,2.28062,2.28064,23200000.0
2006-05-09 07:07:00,2.28056,2.28062,2.28043,2.28056,34200000.0
2006-05-09 07:08:00,2.28056,2.28056,2.28038,2.28044,37700001.0
2006-05-09 07:09:00,2.28057,2.28068,2.2805,2.28068,10000000.0
2006-05-09 07:10:00,2.28041,2.2807,2.28036,2.28036,30200000.0
2006-05-09 07:11:00,2.28028,2.28049,2.28028,2.28049,8000000.0
2006-05-09 07:12:00,2.28038,2.28038,2.28029,2.28038,39200000.0
2006-05-09 07:13:00,2.28037,2.28043,2.28004,2.28037,48000000.0
2006-05-09 07:14:00,2.28042,2.28063,2.28031,2.28036,27200000.0
2006-05-09 07:15:00,2.28063,2.28085,2.28053,2.28062,33900000.0
2006-05-09 07:16:00,2.28063,2.28123,2.28053,2.28123,24200000.0
2006-05-09 07:17:00,2.28121,2.28142,2.28121,2.28124,59300000.0
2006-05-09 07:18:00,2.28129,2.2814,2.28129,2.2814,42700000.0
2006-05-09 07:19:00,2.28131,2.28142,2.28125,2.2813,44000000.0
2006-05-09 07:20:00,2.28125,2.28125,2.28104,2.28112,35900000.0
2006-05-09 07:21:00,2.28103,2.28103,2.28084,2.28097,11300000.0
2006-05-09 07:22:00,2.28096,2.28132,2.28096,2.28123,33000000.0
2006-05-09 07:23:00,2.28122,2.28167,2.28122,2.28167,33100000.0
2006-05-09 07:24:00,2.28174,2.28174,2.28144,2.28166,60500000.0
2006-05-09 07:25:00,2.28158,2.28172,2.28147,2.28161,25800000.0
2006-05-09 07:26:00,2.28152,2.28152,2.28135,2.28135,24900000.0
2006-05-09 07:27:00,2.28133,2.28148,2.28133,2.28137,19600000.0
2006-05-09 07:28:00,2.28128,2.28144,2.28125,2.28142,43100000.0
2006-05-09 07:29:00,2.28137,2.28161,2.28137,2.28157,29700000.0
2006-05-09 07:30:00,2.28165,2.28165,2.28127,2.28127,30300000.0
2006-05-09 07:31:00,2.28121,2.2813,2.28111,2.28116,46700000.0
2006-05-09 07:32:00,2.28133,2.28146,2.2813,2.28138,26400000.0
2006-05-09 07:33:00,2.28117,2.28117,2.28087,2.28107,15000000.0
2006-05-09 07:34:00,2.28081,2.28105,2.28081,2.28082,35000000.0
2006-05-09 07:35:00,2.28081,2.28097,2.28071,2.28072,30800000.0
2006-05-09 07:36:00,2.28068,2.28072,2.28057,2.28067,41000000.0
2006-05-09 07:37:00,2.28068,2.28132,2.28068,2.28129,25000000.0
2006-05-09 07:38:00,2.28124,2.28125,2.28104,2.28115,36900000.0
2006-05-09 07:39:00,2.28095,2.28124,2.28095,2.28124,25500000.0
2006-05-09 07:40:00,2.28112,2.28112,2.28094,2.28103,37200000.0
2006-05-09 07:41:00,2.28127,2.28142,2.28124,2.28124,24800000.0
2006-05-09 07:42:00,2.28126,2.28131,2.28119,2.28122,33200000.0
2006-05-09 07:43:00,2.2811,2.28123,2.28107,2.28107,18800000.0
2006-05-09 07:44:00,2.28107,2.28107,2.28095,2.28098,19900000.0
2006-05-09 07:45:00,2.28103,2.2812,2.28101,2.28113,49200000.0
2006-05-09 07:46:00,2.28122,2.28145,2.28119,2.28145,34600000.0
2006-05-09 07:47:00,2.28141,2.28147,2.28126,2.28135,37900000.0
2006-05-09 07:48:00,2.28135,2.28152,2.28123,2.28138,45200000.0
2006-05-09 07:49:00,2.28159,2.28184,2.28159,2.28175,33500000.0
2006-05-09 07:50:00,2.28178,2.28183,2.28169,2.28182,44300000.0
2006-05-09 07:51:00,2.28188,2.28232,2.28182,2.28182,53800001.0
2006-05-09 07:52:00,2.28201,2.28234,2.28201,2.28229,56400000.0
2006-05-09 07:53:00,2.28242,2.28244,2.28238,2.28242,24400000.0
2006-05-09 07:54:00,2.28234,2.28252,2.28206,2.28206,23200000.0
2006-05-09 07:55:00,2.28198,2.28208,2.28188,2.28196,32500000.0
2006-05-09 07:56:00,2.28186,2.28189,2.28147,2.28147,16400000.0
2006-05-09 07:57:00,2.28144,2.28144,2.28124,2.28124,4800000.0
2006-05-09 07:58:00,2.28119,2.2813,2.28103,2.28104,23600000.0
2006-05-09 07:59:00,2.28097,2.28111,2.2809,2.28099,35400000.0
2006-05-09 08:00:00,2.28117,2.28129,2.28088,2.28088,39200000.0
2006-05-09 08:01:00,2.28077,2.28117,2.28071,2.2809,34900000.0
2006-05-09 08:02:00,2.28075,2.2811,2.28074,2.28102,29200000.0
2006-05-09 08:03:00,2.28101,2.28115,2.2809,2.28112,37400000.0
2006-05-09 08:04:00,2.28096,2.28109,2.28092,2.28099,22400000.0
2006-05-09 08:05:00,2.28093,2.28124,2.28089,2.281,38200000.0
2006-05-09 08:06:00,2.2809,2.28116,2.28085,2.28105,42300000.0
2006-05-09 08:07:00,2.28128,2.2818,2.28128,2.28155,34000000.0
2006-05-09 08:08:00,2.28164,2.28188,2.28143,2.2817,39900000.0
2006-05-09 08:09:00,2.28195,2.28204,2.28174,2.28191,46400000.0
2006-05-09 08:10:00,2.28194,2.28202,2.2815,2.2815,52900000.0
2006-05-09 08:11:00,2.28144,2.28152,2.28123,2.28127,40500000.0
2006-05-09 08:12:00,2.2814,2.28178,2.2814,2.28172,16900000.0
2006-05-09 08:13:00,2.28166,2.2817,2.28137,2.28147,35900000.0
2006-05-09 08:14:00,2.28172,2.28191,2.28172,2.28172,37000000.0
2006-05-09 08:15:00,2.28183,2.282,2.2816,2.28172,52900000.0
2006-05-09 08:16:00,2.2818,2.28203,2.28165,2.28197,32800000.0
2006-05-09 08:17:00,2.28198,2.28227,2.28197,2.2822,38800000.0
2006-05-09 08:18:00,2.28242,2.28247,2.28228,2.28233,24000000.0
2006-05-09 08:19:00,2.28234,2.28269,2.28234,2.28269,50200000.0
2006-05-09 08:20:00,2.28264,2.28305,2.28264,2.28287,50300001.0
2006-05-09 08:21:00,2.28274,2.28332,2.28274,2.28332,35800000.0
2006-05-09 08:22:00,2.28333,2.28368,2.28317,2.28337,18400000.0
2006-05-09 08:23:00,2.2833,2.28345,2.28324,2.28324,60800000.0
2006-05-09 08:24:00,2.28312,2.28337,2.28312,2.28317,29600000.0
2006-05-09 08:25:00,2.28312,2.28337,2.28312,2.28317,55000000.0
2006-05-09 08:26:00,2.28326,2.28326,2.28296,2.28306,26800000.0
2006-05-09 08:27:00,2.28314,2.28314,2.28286,2.28305,23400000.0
2006-05-09 08:28:00,2.2831,2.28312,2.28293,2.28293,40500000.0
2006-05-09 08:29:00,2.28306,2.28316,2.28305,2.28305,21700000.0
2006-05-09 08:30:00,2.28273,2.28295,2.28256,2.28277,24000000.0
2006-05-09 08:31:00,2.28307,2.28309,2.28279,2.28283,51400000.0
2006-05-09 08:32:00,2.28254,2.28254,2.2821,2.28239,34900000.0
2006-05-09 08:33:00,2.28248,2.2826,2.28226,2.28226,56500000.0
2006-05-09 08:34:00,2.28255,2.28293,2.28255,2.28293,46500000.0
2006-05-09 08:35:00,2.28287,2.28287,2.28268,2.28268,19100000.0
2006-05-09 08:36:00,2.28275,2.28304,2.28275,2.28297,35200000.0
2006-05-09 08:37:00,2.28286,2.28306,2.28277,2.28283,36000000.0
2006-05-09 08:38:00,2.28284,2.28305,2.28273,2.28305,46899999.0
2006-05-09 08:39:00,2.28296,2.28298,2.2828,2.28287,42600000.0
2006-05-09 08:40:00,2.28273,2.28298,2.2827,2.28292,28200000.0
2006-05-09 08:41:00,2.28286,2.28308,2.28286,2.283,62100001.0
2006-05-09 08:42:00,2.28293,2.283,2.28284,2.28295,22200000.0
2006-05-09 08:43:00,2.28282,2.28282,2.28252,2.28252,41000000.0
2006-05-09 08:44:00,2.28228,2.28228,2.28199,2.28211,29400000.0
2006-05-09 08:45:00,2.28218,2.2823,2.28207,2.28208,42800000.0
2006-05-09 08:46:00,2.28176,2.28197,2.28151,2.28156,54400000.0
2006-05-09 08:47:00,2.28122,2.28122,2.28063,2.28063,50000000.0
2006-05-09 08:48:00,2.28055,2.28082,2.28035,2.28047,32600000.0
2006-05-09 08:49:00,2.28074,2.28116,2.28074,2.28107,39500000.0
2006-05-09 08:50:00,2.28105,2.28125,2.28083,2.2809,33500000.0
2006-05-09 08:51:00,2.2807,2.28082,2.28054,2.28064,27500000.0
2006-05-09 08:52:00,2.28063,2.28103,2.28033,2.28103,38300000.0
2006-05-09 08:53:00,2.28138,2.28224,2.28133,2.28213,26800000.0
2006-05-09 08:54:00,2.28218,2.28238,2.28192,2.28192,48000000.0
2006-05-09 08:55:00,2.28196,2.28196,2.28167,2.28171,50100000.0
2006-05-09 08:56:00,2.28161,2.28216,2.28161,2.28205,22400000.0
2006-05-09 08:57:00,2.28185,2.28201,2.28079,2.28079,50000000.0
2006-05-09 08:58:00,2.28077,2.28104,2.28077,2.28104,43800000.0
2006-05-09 08:59:00,2.281,2.28117,2.28084,2.28117,40900001.0
2006-05-09 09:00:00,2.28111,2.28125,2.28091,2.28111,36700000.0
2006-05-09 09:01:00,2.28113,2.28113,2.28058,2.2806,17900000.0
2006-05-09 09:02:00,2.28066,2.28084,2.28057,2.28065,48300000.0
2006-05-09 09:03:00,2.28064,2.2808,2.2805,2.2808,23400000.0
2006-05-09 09:04:00,2.28102,2.28102,2.27995,2.28,29000000.0
2006-05-09 09:05:00,2.28003,2.28015,2.27976,2.27993,48600000.0
2006-05-09 09:06:00,2.28025,2.28086,2.28025,2.28077,16400000.0
2006-05-09 09:07:00,2.28078,2.28086,2.28049,2.28081,62000000.0
2006-05-09 09:08:00,2.28108,2.28108,2.28086,2.2809,26100000.0
2006-05-09 09:09:00,2.28086,2.28104,2.28078,2.2809,25000000.0
2006-05-09 09:10:00,2.281,2.281,2.28038,2.2807,64300000.0
2006-05-09 09:11:00,2.28075,2.28117,2.28072,2.28087,27200000.0
2006-05-09 09:12:00,2.28078,2.28112,2.28071,2.28088,48800000.0
2006-05-09 09:13:00,2.28071,2.28099,2.2807,2.28078,17600000.0
2006-05-09 09:14:00,2.28081,2.28109,2.28061,2.28088,48400001.0
2006-05-09 09:15:00,2.28083,2.28097,2.28076,2.28081,46400000.0
2006-05-09 09:16:00,2.28068,2.28102,2.28061,2.28102,21300000.0
2006-05-09 09:17:00,2.28092,2.28125,2.28078,2.28105,31400000.0
2006-05-09 09:18:00,2.28106,2.28136,2.28093,2.28108,56500000.0
2006-05-09 09:19:00,2.28115,2.28134,2.2808,2.2808,19700000.0
2006-05-09 09:20:00,2.28058,2.28067,2.28026,2.28037,13500000.0
2006-05-09 09:21:00,2.28035,2.28047,2.27995,2.27995,63900000.0
2006-05-09 09:22:00,2.27993,2.28004,2.27966,2.27979,64300001.0
2006-05-09 09:23:00,2.27974,2.27974,2.27936,2.27944,26600000.0
2006-05-09 09:24:00,2.27925,2.2796,2.27925,2.27943,37900000.0
2006-05-09 09:25:00,2.27907,2.27912,2.27893,2.27912,20400000.0
2006-05-09 09:26:00,2.27923,2.2793,2.27917,2.27918,34100000.0
2006-05-09 09:27:00,2.27942,2.27942,2.27919,2.27934,39200000.0
2006-05-09 09:28:00,2.27922,2.2794,2.27915,2.27928,47300000.0
2006-05-09 09:29:00,2.27928,2.27973,2.27928,2.27962,14700000.0
2006-05-09 09:30:00,2.27965,2.27986,2.27935,2.2795,34900000.0
2006-05-09 09:31:00,2.27958,2.27968,2.27945,2.27965,21800000.0
2006-05-09 09:32:00,2.27972,2.27983,2.27957,2.27957,47500000.0
2006-05-09 09:33:00,2.27972,2.27976,2.27944,2.27958,25900000.0
2006-05-09 09:34:00,2.27962,2.27978,2.2796,2.27968,36400000.0
2006-05-09 09:35:00,2.27973,2.27986,2.27963,2.27981,30800000.0
2006-05-09 09:36:00,2.27986,2.27987,2.2797,2.27974,31900000.0
2006-05-09 09:37:00,2.27981,2.27999,2.27975,2.27975,36200000.0
2006-05-09 09:38:00,2.27986,2.27996,2.27964,2.27979,19400000.0
2006-05-09 09:39:00,2.27984,2.27984,2.2795,2.27976,39500000.0
2006-05-09 09:40:00,2.27987,2.2801,2.27986,2.27986,29900000.0
2006-05-09 09:41:00,2.2798,2.28006,2.27975,2.27989,52700000.0
2006-05-09 09:42:00,2.27978,2.28,2.27974,2.28,31000000.0
2006-05-09 09:43:00,2.2799,2.28002,2.27988,2.28002,22800000.0
2006-05-09 09:44:00,2.27991,2.27999,2.27974,2.27982,21100000.0
2006-05-09 09:45:00,2.27984,2.28003,2.2798,2.2798,22800000.0
2006-05-09 09:46:00,2.27977,2.27998,2.27965,2.27992,27600000.0
2006-05-09 09:47:00,2.27985,2.28002,2.27985,2.27995,30400000.0
2006-05-09 09:48:00,2.28002,2.2801,2.2798,2.27982,42100000.0
2006-05-09 09:49:00,2.27995,2.27998,2.27974,2.27974,24700000.0
2006-05-09 09:50:00,2.27984,2.28004,2.27984,2.28004,25500000.0
2006-05-09 09:51:00,2.28023,2.28026,2.2801,2.28022,35600000.0
2006-05-09 09:52:00,2.28034,2.28034,2.27986,2.27986,29600000.0
2006-05-09 09:53:00,2.27984,2.28008,2.27972,2.2799,36000000.0
2006-05-09 09:54:00,2.27991,2.28032,2.27991,2.28027,22600000.0
2006-05-09 09:55:00,2.28027,2.28048,2.28017,2.28023,44400000.0
2006-05-09 09:56:00,2.28024,2.28039,2.28012,2.2802,27200000.0
2006-05-09 09:57:00,2.28005,2.28005,2.27968,2.27981,44000000.0
2006-05-09 09:58:00,2.27981,2.27989,2.2796,2.27967,33600000.0
2006-05-09 09:59:00,2.27979,2.27979,2.27946,2.27946,26400000.0
2006-05-09 10:00:00,2.27938,2.28006,2.27938,2.27991,18200000.0
2006-05-09 10:01:00,2.27994,2.27998,2.27961,2.27998,28800000.0
2006-05-09 10:02:00,2.28004,2.28004,2.27955,2.27973,44300000.0
2006-05-09 10:03:00,2.27964,2.27967,2.2794,2.27967,35900000.0
2006-05-09 10:04:00,2.27982,2.27986,2.27965,2.27969,46700000.0
2006-05-09 10:05:00,2.2796,2.2796,2.27941,2.27959,24500000.0
2006-05-09 10:06:00,2.27971,2.2799,2.27955,2.2796,28500000.0
2006-05-09 10:07:00,2.27959,2.27959,2.27931,2.27936,43700000.0
2006-05-09 10:08:00,2.27941,2.27958,2.27935,2.2795,38800000.0
2006-05-09 10:09:00,2.27937,2.27938,2.27898,2.27898,39500000.0
2006-05-09 10:10:00,2.279,2.27904,2.2786,2.27889,48500000.0
2006-05-09 10:11:00,2.27881,2.27888,2.27869,2.27873,43400000.0
2006-05-09 10:12:00,2.27872,2.27873,2.27872,2.27873,3200000.0
2006-05-09 10:13:00,2.27865,2.27878,2.27863,2.27878,22000000.0
2006-05-09 10:14:00,2.27875,2.27875,2.27857,2.2786,32700000.0
2006-05-09 10:15:00,2.27868,2.27868,2.27792,2.27792,38300000.0
2006-05-09 10:16:00,2.27778,2.27803,2.27778,2.27803,31100000.0
2006-05-09 10:17:00,2.27795,2.27795,2.27773,2.27795,33000000.0
2006-05-09 10:18:00,2.27777,2.27873,2.27777,2.27873,22700000.0
2006-05-09 10:19:00,2.27867,2.27879,2.27853,2.27853,32900000.0
2006-05-09 10:20:00,2.27861,2.27871,2.27861,2.27866,31200000.0
2006-05-09 10:21:00,2.27857,2.27881,2.27845,2.27871,35400000.0
2006-05-09 10:22:00,2.27878,2.27899,2.27872,2.27875,75900000.0
2006-05-09 10:23:00,2.27869,2.27893,2.27866,2.27893,46500000.0
2006-05-09 10:24:00,2.27904,2.27912,2.27896,2.27898,17000000.0
2006-05-09 10:25:00,2.27881,2.2791,2.27881,2.27886,44700000.0
2006-05-09 10:26:00,2.27878,2.27904,2.27863,2.27872,57100000.0
2006-05-09 10:27:00,2.27867,2.2788,2.27852,2.27852,46500000.0
2006-05-09 10:28:00,2.27837,2.27872,2.27834,2.27855,57900000.0
2006-05-09 10:29:00,2.2785,2.27874,2.2785,2.27871,28400000.0
2006-05-09 10:30:00,2.27869,2.27894,2.27864,2.27894,62299999.0
2006-05-09 10:31:00,2.27899,2.27931,2.27898,2.2793,42300000.0
2006-05-09 10:32:00,2.27915,2.27932,2.27907,2.27924,48900000.0
2006-05-09 10:33:00,2.27919,2.2793,2.27909,2.27909,50700000.0
2006-05-09 10:34:00,2.27911,2.27932,2.27901,2.27922,40600000.0
2006-05-09 10:35:00,2.27937,2.27964,2.27937,2.27961,26200000.0
2006-05-09 10:36:00,2.27952,2.27952,2.27914,2.27914,28400000.0
2006-05-09 10:37:00,2.27925,2.27935,2.27909,2.27935,42800000.0
2006-05-09 10:38:00,2.2794,2.2794,2.27881,2.27893,24800000.0
2006-05-09 10:39:00,2.27882,2.27901,2.2788,2.27895,31300000.0
2006-05-09 10:40:00,2.27902,2.27902,2.27875,2.27877,24100000.0
2006-05-09 10:41:00,2.27885,2.27889,2.27852,2.27859,44000000.0
2006-05-09 10:42:00,2.27843,2.27856,2.27839,2.27839,16600000.0
2006-05-09 10:43:00,2.27834,2.27869,2.27834,2.27869,28600000.0
2006-05-09 10:44:00,2.2784,2.27843,2.27802,2.27802,41100000.0
2006-05-09 10:45:00,2.2781,2.27825,2.27792,2.27794,53900000.0
2006-05-09 10:46:00,2.27832,2.27832,2.27797,2.27797,54999999.0
2006-05-09 10:47:00,2.27808,2.27834,2.27808,2.27811,25100000.0
2006-05-09 10:48:00,2.27808,2.27841,2.27808,2.27824,32400000.0
2006-05-09 10:49:00,2.27818,2.27835,2.27807,2.27835,52599999.0
2006-05-09 10:50:00,2.27818,2.27839,2.27814,2.2783,38200000.0
2006-05-09 10:51:00,2.2782,2.27839,2.27815,2.27818,16500000.0
2006-05-09 10:52:00,2.2781,2.27844,2.2781,2.27819,22800000.0
2006-05-09 10:53:00,2.27805,2.27835,2.27791,2.27815,28900000.0
2006-05-09 10:54:00,2.27821,2.27837,2.27804,2.27819,27400000.0
2006-05-09 10:55:00,2.27832,2.27858,2.27832,2.27843,51500000.0
2006-05-09 10:56:00,2.27836,2.27856,2.27827,2.2784,24000000.0
2006-05-09 10:57:00,2.27845,2.27871,2.27829,2.27856,37200000.0
2006-05-09 10:58:00,2.27862,2.27875,2.27845,2.27845,17800000.0
2006-05-09 10:59:00,2.27835,2.2788,2.27834,2.27846,53200000.0
2006-05-09 11:00:00,2.27833,2.27854,2.27825,2.27848,28000000.0
2006-05-09 11:01:00,2.2785,2.27858,2.27825,2.27825,58100000.0
2006-05-09 11:02:00,2.27824,2.27855,2.2782,2.27855,52600000.0
2006-05-09 11:03:00,2.27831,2.27832,2.27799,2.27804,40500000.0
2006-05-09 11:04:00,2.27808,2.27808,2.27788,2.278,31000000.0
2006-05-09 11:05:00,2.27802,2.27828,2.27789,2.27789,49000000.0
2006-05-09 11:06:00,2.27818,2.2782,2.27779,2.27794,42900000.0
2006-05-09 11:07:00,2.2778,2.27798,2.2778,2.27785,69700000.0
2006-05-09 11:08:00,2.27781,2.27807,2.27781,2.2779,22100000.0
2006-05-09 11:09:00,2.27794,2.2781,2.27794,2.27797,14400000.0
2006-05-09 11:10:00,2.27783,2.2781,2.27783,2.27803,21200000.0
2006-05-09 11:11:00,2.27807,2.27822,2.27803,2.27813,28800000.0
2006-05-09 11:12:00,2.27826,2.27858,2.27826,2.27858,12200000.0
2006-05-09 11:13:00,2.27857,2.27883,2.27853,2.27871,44400000.0
2006-05-09 11:14:00,2.27878,2.27881,2.27864,2.2788,32000000.0
2006-05-09 11:15:00,2.27882,2.27885,2.2784,2.27873,43100000.0
2006-05-09 11:16:00,2.27874,2.27881,2.27862,2.27877,48100001.0
2006-05-09 11:17:00,2.27875,2.27875,2.27842,2.27842,42700000.0
2006-05-09 11:18:00,2.27847,2.27853,2.27832,2.27832,16500000.0
2006-05-09 11:19:00,2.27814,2.27824,2.27796,2.27823,32900000.0
2006-05-09 11:20:00,2.27838,2.27855,2.27832,2.27852,46900000.0
2006-05-09 11:21:00,2.27838,2.27846,2.27831,2.27846,46599999.0
2006-05-09 11:22:00,2.27833,2.27874,2.27833,2.27874,34700000.0
2006-05-09 11:23:00,2.27888,2.27906,2.27879,2.27893,45200000.0
2006-05-09 11:24:00,2.27906,2.2791,2.27895,2.27898,50400000.0
2006-05-09 11:25:00,2.27905,2.27925,2.27904,2.27905,30200000.0
2006-05-09 11:26:00,2.27895,2.27898,2.2788,2.27898,16800000.0
2006-05-09 11:27:00,2.27899,2.27899,2.27855,2.27855,46700000.0
2006-05-09 11:28:00,2.2786,2.27868,2.27853,2.27853,58999999.0
2006-05-09 11:29:00,2.2785,2.27863,2.27836,2.27836,47900000.0
2006-05-09 11:30:00,2.27843,2.27856,2.27833,2.27848,34000000.0
2006-05-09 11:31:00,2.27831,2.27839,2.27803,2.27803,46600000.0
2006-05-09 11:32:00,2.27796,2.27801,2.27775,2.27795,40100000.0
2006-05-09 11:33:00,2.27811,2.27835,2.27799,2.27817,46600000.0
2006-05-09 11:34:00,2.27793,2.27825,2.27793,2.27823,64800000.0
2006-05-09 11:35:00,2.27835,2.2784,2.27808,2.27808,28000000.0
2006-05-09 11:36:00,2.27842,2.2789,2.27842,2.2789,60300001.0
2006-05-09 11:37:00,2.279,2.27932,2.279,2.27932,46400001.0
2006-05-09 11:38:00,2.27915,2.27933,2.27896,2.27914,55000000.0
2006-05-09 11:39:00,2.2791,2.27952,2.27906,2.27906,37800000.0
2006-05-09 11:40:00,2.27891,2.27913,2.27891,2.27913,62400000.0
2006-05-09 11:41:00,2.27895,2.2793,2.27895,2.27917,46900000.0
2006-05-09 11:42:00,2.27906,2.27913,2.27888,2.27913,46700000.0
2006-05-09 11:43:00,2.27893,2.27893,2.27873,2.2789,33900000.0
2006-05-09 11:44:00,2.27894,2.27904,2.27886,2.27904,26900000.0
2006-05-09 11:45:00,2.27908,2.27931,2.27894,2.27931,26200000.0
2006-05-09 11:46:00,2.27934,2.27934,2.27894,2.27894,27600000.0
2006-05-09 11:47:00,2.27912,2.27912,2.27898,2.27898,17600000.0
2006-05-09 11:48:00,2.2788,2.27903,2.27867,2.27903,20900000.0
2006-05-09 11:49:00,2.27905,2.27905,2.27876,2.27889,27700000.0
2006-05-09 11:50:00,2.27891,2.27911,2.27891,2.27904,20000000.0
2006-05-09 11:51:00,2.27912,2.27912,2.27887,2.27899,41300000.0
2006-05-09 11:52:00,2.27903,2.27909,2.27894,2.27909,16900000.0
2006-05-09 11:53:00,2.27909,2.27933,2.279,2.2792,35300000.0
2006-05-09 11:54:00,2.27906,2.27906,2.27879,2.27879,35200000.0
2006-05-09 11:55:00,2.27882,2.27905,2.27868,2.27868,48000000.0
2006-05-09 11:56:00,2.27892,2.27937,2.27892,2.27937,50900001.0
2006-05-09 11:57:00,2.27949,2.27965,2.27932,2.27956,31300000.0
2006-05-09 11:58:00,2.27967,2.27987,2.2796,2.2796,33900000.0
2006-05-09 11:59:00,2.2797,2.2799,2.27964,2.27983,32600000.0
2006-05-09 12:00:00,2.2798,2.28008,2.27972,2.27992,37700000.0
2006-05-09 12:01:00,2.28001,2.28014,2.27993,2.28014,36800000.0
2006-05-09 12:02:00,2.28005,2.28016,2.2798,2.2798,20000000.0
2006-05-09 12:03:00,2.27968,2.28024,2.27968,2.28024,15400000.0
2006-05-09 12:04:00,2.28009,2.28038,2.28002,2.28034,52000000.0
2006-05-09 12:05:00,2.28057,2.2806,2.28031,2.28033,34100000.0
2006-05-09 12:06:00,2.28052,2.28056,2.28022,2.28046,26000000.0
2006-05-09 12:07:00,2.28054,2.28089,2.28054,2.2806,37200000.0
2006-05-09 12:08:00,2.28051,2.28056,2.28029,2.28029,9500000.0
2006-05-09 12:09:00,2.28037,2.28054,2.28016,2.2803,25600000.0
2006-05-09 12:10:00,2.28043,2.28067,2.2804,2.28055,44300000.0
2006-05-09 12:11:00,2.28054,2.28083,2.28045,2.28065,30800000.0
2006-05-09 12:12:00,2.28073,2.28099,2.28073,2.28092,33400000.0
2006-05-09 12:13:00,2.2809,2.28112,2.2809,2.28095,39100000.0
2006-05-09 12:14:00,2.28097,2.28097,2.28084,2.28087,51700000.0
2006-05-09 12:15:00,2.28081,2.28138,2.28081,2.28135,56000000.0
2006-05-09 12:16:00,2.28132,2.28157,2.2813,2.28157,59400000.0
2006-05-09 12:17:00,2.28182,2.28188,2.28166,2.28166,43500000.0
2006-05-09 12:18:00,2.28172,2.28172,2.28127,2.28161,45899999.0
2006-05-09 12:19:00,2.28159,2.28197,2.28159,2.2819,48600000.0
2006-05-09 12:20:00,2.28186,2.28186,2.2815,2.28165,27500000.0
2006-05-09 12:21:00,2.28163,2.28187,2.28163,2.28166,29000000.0
2006-05-09 12:22:00,2.28158,2.28163,2.28122,2.28122,20600000.0
2006-05-09 12:23:00,2.28121,2.2813,2.28103,2.28125,39200000.0
2006-05-09 12:24:00,2.2812,2.28121,2.28106,2.28115,26800000.0
2006-05-09 12:25:00,2.28139,2.28151,2.28128,2.28128,29600000.0
2006-05-09 12:26:00,2.28118,2.28164,2.28118,2.28146,43400000.0
2006-05-09 12:27:00,2.28145,2.28171,2.28143,2.28155,59000001.0
2006-05-09 12:28:00,2.2814,2.2814,2.28117,2.2814,35000000.0
2006-05-09 12:29:00,2.28143,2.28148,2.28113,2.28127,51300000.0
2006-05-09 12:30:00,2.28145,2.28145,2.28118,2.2813,51600001.0
2006-05-09 12:31:00,2.28128,2.28138,2.28111,2.28119,27400000.0
2006-05-09 12:32:00,2.28123,2.28153,2.28122,2.28153,30200000.0
2006-05-09 12:33:00,2.28143,2.2816,2.2812,2.2812,42300000.0
2006-05-09 12:34:00,2.28121,2.28132,2.28119,2.28132,18000000.0
2006-05-09 12:35:00,2.28125,2.28125,2.28103,2.2812,26900000.0
2006-05-09 12:36:00,2.28112,2.28115,2.28086,2.28086,37700000.0
2006-05-09 12:37:00,2.28117,2.28131,2.28095,2.28095,27500000.0
2006-05-09 12:38:00,2.28075,2.28097,2.28075,2.28092,38500000.0
2006-05-09 12:39:00,2.28086,2.28086,2.28069,2.28069,37700000.0
2006-05-09 12:40:00,2.28057,2.28077,2.28052,2.28071,75800002.0
2006-05-09 12:41:00,2.28077,2.28077,2.28041,2.28058,50100000.0
2006-05-09 12:42:00,2.28051,2.28078,2.28047,2.28047,56300000.0
2006-05-09 12:43:00,2.28039,2.28078,2.28039,2.28055,29200000.0
2006-05-09 12:44:00,2.28041,2.28041,2.28021,2.28023,32000000.0
2006-05-09 12:45:00,2.28037,2.28073,2.28037,2.28073,35300000.0
2006-05-09 12:46:00,2.28056,2.28073,2.28037,2.2805,27000000.0
2006-05-09 12:47:00,2.28046,2.28056,2.28027,2.28042,29900000.0
2006-05-09 12:48:00,2.28044,2.28044,2.28024,2.28024,45200000.0
2006-05-09 12:49:00,2.28034,2.28041,2.2803,2.28041,32800000.0
2006-05-09 12:50:00,2.28046,2.28049,2.2803,2.2803,34900000.0
2006-05-09 12:51:00,2.28018,2.28052,2.28018,2.28038,23100000.0
2006-05-09 12:52:00,2.28054,2.2807,2.28037,2.28056,44700000.0
2006-05-09 12:53:00,2.28054,2.28054,2.28024,2.28027,34500000.0
2006-05-09 12:54:00,2.28012,2.28041,2.28007,2.28041,10700000.0
2006-05-09 12:55:00,2.28038,2.28038,2.28021,2.28032,18600000.0
2006-05-09 12:56:00,2.28025,2.28042,2.28018,2.28027,25200000.0
2006-05-09 12:57:00,2.28043,2.28052,2.28033,2.28033,26300000.0
2006-05-09 12:58:00,2.28057,2.2807,2.28053,2.28053,18800000.0
2006-05-09 12:59:00,2.28064,2.28079,2.28026,2.28065,49200000.0
2006-05-09 13:00:00,2.28044,2.28077,2.28031,2.28031,48400000.0
2006-05-09 13:01:00,2.28044,2.28056,2.28037,2.28037,59500000.0
2006-05-09 13:02:00,2.28046,2.28061,2.28033,2.28051,41400000.0
2006-05-09 13:03:00,2.28041,2.2806,2.28041,2.28047,36900000.0
2006-05-09 13:04:00,2.28051,2.28085,2.28044,2.28053,25600000.0
2006-05-09 13:05:00,2.28093,2.28134,2.28093,2.28126,25100000.0
2006-05-09 13:06:00,2.28133,2.28154,2.28127,2.28137,46600000.0
2006-05-09 13:07:00,2.28145,2.28152,2.28131,2.28152,54200000.0
2006-05-09 13:08:00,2.28178,2.28201,2.28178,2.28195,46400000.0
2006-05-09 13:09:00,2.28214,2.28214,2.28188,2.28195,29800000.0
2006-05-09 13:10:00,2.28193,2.28193,2.28159,2.28176,50700000.0
2006-05-09 13:11:00,2.28182,2.28182,2.28139,2.28163,27200000.0
2006-05-09 13:12:00,2.28163,2.28168,2.28147,2.28147,54699999.0
2006-05-09 13:13:00,2.28132,2.28156,2.28129,2.28129,36700000.0
2006-05-09 13:14:00,2.28117,2.2814,2.28112,2.28112,43900000.0
2006-05-09 13:15:00,2.28096,2.28111,2.28089,2.2809,45800000.0
2006-05-09 13:16:00,2.28057,2.28067,2.28043,2.28043,54100000.0
2006-05-09 13:17:00,2.28044,2.28044,2.28029,2.28029,30900000.0
2006-05-09 13:18:00,2.28034,2.28073,2.28034,2.28071,43900000.0
2006-05-09 13:19:00,2.28081,2.28099,2.28068,2.28099,25100000.0
2006-05-09 13:20:00,2.2809,2.28125,2.2809,2.28123,43100000.0
2006-05-09 13:21:00,2.2812,2.28139,2.28107,2.28116,27400000.0
2006-05-09 13:22:00,2.28091,2.28091,2.28034,2.28036,37800000.0
2006-05-09 13:23:00,2.28037,2.2806,2.28037,2.28051,23300000.0
2006-05-09 13:24:00,2.28044,2.28103,2.28044,2.28098,23000000.0
2006-05-09 13:25:00,2.28113,2.28124,2.28063,2.28063,30000000.0
2006-05-09 13:26:00,2.28071,2.2811,2.28063,2.2811,29500000.0
2006-05-09 13:27:00,2.28082,2.28082,2.28062,2.28077,31400000.0
2006-05-09 13:28:00,2.28081,2.28094,2.28073,2.28081,30400000.0
2006-05-09 13:29:00,2.28083,2.28131,2.28083,2.28105,39700000.0
2006-05-09 13:30:00,2.28113,2.28113,2.28077,2.28077,37300000.0
2006-05-09 13:31:00,2.2807,2.28079,2.28061,2.28072,39500000.0
2006-05-09 13:32:00,2.28079,2.28109,2.28079,2.28092,70300000.0
2006-05-09 13:33:00,2.2809,2.28102,2.28064,2.28064,38500000.0
2006-05-09 13:34:00,2.28051,2.28071,2.2803,2.2803,40400000.0
2006-05-09 13:35:00,2.28025,2.28027,2.28006,2.28015,38900000.0
2006-05-09 13:36:00,2.28022,2.28036,2.27995,2.28016,38300000.0
2006-05-09 13:37:00,2.28008,2.28029,2.27999,2.28016,49700000.0
2006-05-09 13:38:00,2.28036,2.28048,2.2802,2.28048,37300000.0
2006-05-09 13:39:00,2.2805,2.28064,2.28034,2.28064,39100000.0
2006-05-09 13:40:00,2.2808,2.28119,2.28078,2.28119,44500000.0
2006-05-09 13:41:00,2.28126,2.28149,2.28115,2.28115,34700000.0
2006-05-09 13:42:00,2.2813,2.28141,2.28124,2.28128,38500000.0
2006-05-09 13:43:00,2.28108,2.28137,2.281,2.281,31000000.0
2006-05-09 13:44:00,2.28092,2.28099,2.28071,2.28071,44600000.0
2006-05-09 13:45:00,2.2807,2.28072,2.28048,2.28048,41500000.0
2006-05-09 13:46:00,2.28049,2.28053,2.28034,2.28045,70900000.0
2006-05-09 13:47:00,2.28042,2.28046,2.28035,2.28036,25700000.0
2006-05-09 13:48:00,2.28047,2.28065,2.28042,2.28054,22200000.0
2006-05-09 13:49:00,2.2807,2.2807,2.2803,2.2803,25700000.0
2006-05-09 13:50:00,2.28025,2.28039,2.28025,2.28039,36900000.0
2006-05-09 13:51:00,2.28023,2.2804,2.28023,2.28027,44700000.0
2006-05-09 13:52:00,2.28045,2.28048,2.28017,2.28043,56900000.0
2006-05-09 13:53:00,2.28041,2.28041,2.27997,2.28023,36500000.0
2006-05-09 13:54:00,2.28035,2.28056,2.28015,2.2803,46500000.0
2006-05-09 13:55:00,2.28011,2.28022,2.27994,2.27994,38700000.0
2006-05-09 13:56:00,2.27991,2.28015,2.2799,2.2801,39000000.0
2006-05-09 13:57:00,2.28025,2.28025,2.27999,2.28024,32200000.0
2006-05-09 13:58:00,2.28024,2.2805,2.28024,2.2805,37000000.0
2006-05-09 13:59:00,2.28016,2.28035,2.28007,2.28011,30000000.0
2006-05-09 14:00:00,2.2802,2.28024,2.28015,2.28023,37000000.0
2006-05-09 14:01:00,2.28013,2.28026,2.28002,2.28026,34200000.0
2006-05-09 14:02:00,2.28013,2.2804,2.28013,2.28017,30000000.0
2006-05-09 14:03:00,2.28015,2.28036,2.27996,2.28036,30800000.0
2006-05-09 14:04:00,2.28063,2.28089,2.28062,2.28087,30000000.0
2006-05-09 14:05:00,2.28086,2.28103,2.28086,2.28094,33700000.0
2006-05-09 14:06:00,2.28098,2.28106,2.28085,2.28089,26200000.0
2006-05-09 14:07:00,2.28094,2.28109,2.28076,2.28076,21000000.0
2006-05-09 14:08:00,2.2809,2.28103,2.28079,2.28084,42000000.0
2006-05-09 14:09:00,2.28093,2.28103,2.28085,2.28099,36900000.0
2006-05-09 14:10:00,2.28098,2.28102,2.28075,2.2808,64199999.0
2006-05-09 14:11:00,2.28075,2.28088,2.28052,2.28081,38300000.0
2006-05-09 14:12:00,2.28083,2.28083,2.2799,2.28,25500000.0
2006-05-09 14:13:00,2.28008,2.28012,2.27976,2.2798,39100000.0
2006-05-09 14:14:00,2.27997,2.28004,2.27964,2.27983,30900000.0
2006-05-09 14:15:00,2.27957,2.27957,2.27931,2.27931,35600000.0
2006-05-09 14:16:00,2.27928,2.2794,2.27907,2.27919,66500000.0
2006-05-09 14:17:00,2.279,2.27926,2.27897,2.27925,39600000.0
2006-05-09 14:18:00,2.27943,2.27972,2.27935,2.27961,40500000.0
2006-05-09 14:19:00,2.27941,2.27971,2.27941,2.27943,54700000.0
2006-05-09 14:20:00,2.27949,2.28018,2.27949,2.28018,69100000.0
2006-05-09 14:21:00,2.2802,2.28034,2.27979,2.28008,56100000.0
2006-05-09 14:22:00,2.28048,2.28048,2.28003,2.2801,41000000.0
2006-05-09 14:23:00,2.27994,2.28048,2.27993,2.28037,37200000.0
2006-05-09 14:24:00,2.28029,2.28047,2.2801,2.2801,42900000.0
2006-05-09 14:25:00,2.27997,2.28028,2.27997,2.28022,23200000.0
2006-05-09 14:26:00,2.28017,2.28041,2.28014,2.28041,52000000.0
2006-05-09 14:27:00,2.28044,2.2806,2.28027,2.2804,31000000.0
2006-05-09 14:28:00,2.27996,2.28001,2.27981,2.27981,60200000.0
2006-05-09 14:29:00,2.2798,2.28,2.27975,2.27986,26600000.0
2006-05-09 14:30:00,2.2799,2.28041,2.2799,2.2802,32400000.0
2006-05-09 14:31:00,2.28031,2.28036,2.28008,2.28017,33800000.0
2006-05-09 14:32:00,2.28003,2.2802,2.27995,2.28018,23400000.0
2006-05-09 14:33:00,2.28025,2.28033,2.28017,2.28017,25500000.0
2006-05-09 14:34:00,2.2801,2.2801,2.27983,2.28007,23800000.0
2006-05-09 14:35:00,2.27991,2.27991,2.2796,2.2797,24000000.0
2006-05-09 14:36:00,2.27964,2.27966,2.27944,2.27955,35800000.0
2006-05-09 14:37:00,2.27941,2.27974,2.27941,2.27954,34900000.0
2006-05-09 14:38:00,2.27959,2.27978,2.27947,2.27947,32800000.0
2006-05-09 14:39:00,2.27951,2.27957,2.27929,2.27949,32500000.0
2006-05-09 14:40:00,2.27959,2.27959,2.27899,2.2793,70200000.0
2006-05-09 14:41:00,2.27907,2.27934,2.27907,2.27929,24800000.0
2006-05-09 14:42:00,2.27933,2.27937,2.2791,2.27924,32300000.0
2006-05-09 14:43:00,2.27929,2.27943,2.27916,2.27921,31700000.0
2006-05-09 14:44:00,2.27921,2.27933,2.27889,2.27923,41800000.0
2006-05-09 14:45:00,2.27942,2.27948,2.27929,2.27936,43800000.0
2006-05-09 14:46:00,2.27928,2.27945,2.27925,2.27942,19200000.0
2006-05-09 14:47:00,2.27962,2.27982,2.27945,2.27948,31400000.0
2006-05-09 14:48:00,2.27959,2.27976,2.27959,2.27967,58900000.0
2006-05-09 14:49:00,2.27963,2.27963,2.27951,2.27959,35500000.0
2006-05-09 14:50:00,2.27964,2.28008,2.27964,2.28008,23000000.0
2006-05-09 14:51:00,2.28004,2.28014,2.2797,2.2797,36800000.0
2006-05-09 14:52:00,2.27981,2.28013,2.27981,2.27984,47500000.0
2006-05-09 14:53:00,2.27981,2.28052,2.27981,2.28052,28500000.0
2006-05-09 14:54:00,2.28034,2.28048,2.28018,2.28037,26000000.0
2006-05-09 14:55:00,2.28036,2.28036,2.28017,2.28026,40100000.0
2006-05-09 14:56:00,2.28027,2.28033,2.28006,2.28025,27400000.0
2006-05-09 14:57:00,2.27999,2.28019,2.27999,2.28018,32800000.0
2006-05-09 14:58:00,2.2802,2.2802,2.27982,2.27983,41100000.0
2006-05-09 14:59:00,2.27994,2.28005,2.27967,2.27971,18000000.0
2006-05-09 15:00:00,2.27981,2.27994,2.27947,2.27947,49900000.0
2006-05-09 15:01:00,2.2794,2.2794,2.27926,2.27939,52700000.0
2006-05-09 15:02:00,2.27952,2.2796,2.2792,2.27947,26200000.0
2006-05-09 15:03:00,2.2799,2.2807,2.27959,2.2807,51300000.0
2006-05-09 15:04:00,2.28075,2.28094,2.28019,2.28019,48200000.0
2006-05-09 15:05:00,2.28028,2.28073,2.28028,2.28052,18400000.0
2006-05-09 15:06:00,2.28026,2.28055,2.28026,2.28042,64399999.0
2006-05-09 15:07:00,2.28015,2.28015,2.27973,2.27986,24200000.0
2006-05-09 15:08:00,2.28002,2.28016,2.27987,2.28016,38400000.0
2006-05-09 15:09:00,2.28028,2.28031,2.27994,2.28006,30200000.0
2006-05-09 15:10:00,2.28017,2.28026,2.27987,2.28026,26100000.0
2006-05-09 15:11:00,2.28024,2.28029,2.28008,2.28023,24200000.0
2006-05-09 15:12:00,2.28031,2.28053,2.28031,2.28045,30800000.0
2006-05-09 15:13:00,2.281,2.2813,2.281,2.28114,47400000.0
2006-05-09 15:14:00,2.28138,2.2814,2.28101,2.28132,31400000.0
2006-05-09 15:15:00,2.28163,2.28165,2.28158,2.28165,30200000.0
2006-05-09 15:16:00,2.28172,2.28172,2.28082,2.28082,38900000.0
2006-05-09 15:17:00,2.28077,2.28111,2.28077,2.2809,42000000.0
2006-05-09 15:18:00,2.2808,2.28087,2.2806,2.28085,37100000.0
2006-05-09 15:19:00,2.28078,2.28086,2.28058,2.2808,37800000.0
2006-05-09 15:20:00,2.28072,2.2809,2.28059,2.28088,22400000.0
2006-05-09 15:21:00,2.2807,2.28094,2.28043,2.28057,55300000.0
2006-05-09 15:22:00,2.28021,2.28075,2.28021,2.28075,25200000.0
2006-05-09 15:23:00,2.28052,2.28071,2.28043,2.28044,35800000.0
2006-05-09 15:24:00,2.28038,2.28056,2.28038,2.28054,30500000.0
2006-05-09 15:25:00,2.2807,2.2807,2.2804,2.28046,47300000.0
2006-05-09 15:26:00,2.28047,2.28055,2.28005,2.28023,22200000.0
2006-05-09 15:27:00,2.28039,2.28053,2.28019,2.28042,27700000.0
2006-05-09 15:28:00,2.28038,2.2806,2.28024,2.28054,35900000.0
2006-05-09 15:29:00,2.28061,2.2808,2.2806,2.28062,30600000.0
2006-05-09 15:30:00,2.28073,2.28091,2.28047,2.28062,31600000.0
2006-05-09 15:31:00,2.28069,2.28069,2.28005,2.28005,23000000.0
2006-05-09 15:32:00,2.28008,2.2802,2.27986,2.27995,55100000.0
2006-05-09 15:33:00,2.2799,2.28015,2.27986,2.28015,45500000.0
2006-05-09 15:34:00,2.28022,2.28035,2.28002,2.2802,35800000.0
2006-05-09 15:35:00,2.28,2.28036,2.28,2.2803,52000000.0
2006-05-09 15:36:00,2.28026,2.28031,2.28004,2.28008,39900000.0
2006-05-09 15:37:00,2.28018,2.28025,2.28,2.28012,18800000.0
2006-05-09 15:38:00,2.28011,2.28024,2.28001,2.28009,33900000.0
2006-05-09 15:39:00,2.28018,2.28032,2.28002,2.28008,28800000.0
2006-05-09 15:40:00,2.28004,2.28004,2.27952,2.27976,44300000.0
2006-05-09 15:41:00,2.28001,2.28015,2.27985,2.27993,30800000.0
2006-05-09 15:42:00,2.27983,2.27994,2.27978,2.27985,23300000.0
2006-05-09 15:43:00,2.27975,2.28039,2.27971,2.28039,35600000.0
2006-05-09 15:44:00,2.28047,2.28062,2.28041,2.28051,32800000.0
2006-05-09 15:45:00,2.28066,2.28076,2.28054,2.28054,39400000.0
2006-05-09 15:46:00,2.28054,2.28071,2.28048,2.28048,29000000.0
2006-05-09 15:47:00,2.28044,2.28069,2.2804,2.28051,32800001.0
2006-05-09 15:48:00,2.28054,2.28054,2.2803,2.2803,53500000.0
2006-05-09 15:49:00,2.28034,2.28054,2.28014,2.28014,63100000.0
2006-05-09 15:50:00,2.28019,2.28057,2.28019,2.28048,14400000.0
2006-05-09 15:51:00,2.28042,2.28042,2.27994,2.28009,32100000.0
2006-05-09 15:52:00,2.28044,2.28064,2.28037,2.28063,24100000.0
2006-05-09 15:53:00,2.28068,2.28097,2.28062,2.28086,25000000.0
2006-05-09 15:54:00,2.28087,2.28107,2.28074,2.28085,31100000.0
2006-05-09 15:55:00,2.2809,2.28097,2.28071,2.28075,32200000.0
2006-05-09 15:56:00,2.28092,2.28127,2.28081,2.2809,26300000.0
2006-05-09 15:57:00,2.2809,2.28102,2.28071,2.28083,41900000.0
2006-05-09 15:58:00,2.28064,2.28064,2.28026,2.28033,24000000.0
2006-05-09 15:59:00,2.28036,2.28036,2.27982,2.27982,35700000.0
2006-05-09 16:00:00,2.27981,2.28015,2.27971,2.27971,18200000.0
2006-05-09 16:01:00,2.27946,2.2795,2.27907,2.27907,54500000.0
2006-05-09 16:02:00,2.27902,2.27934,2.27902,2.27934,31400000.0
2006-05-09 16:03:00,2.27923,2.27944,2.27912,2.27932,39700000.0
2006-05-09 16:04:00,2.27922,2.27922,2.27871,2.2789,32700000.0
2006-05-09 16:05:00,2.27904,2.27915,2.27857,2.27894,58600000.0
2006-05-09 16:06:00,2.27925,2.27951,2.27896,2.27946,34800000.0
2006-05-09 16:07:00,2.2797,2.2797,2.2792,2.27955,42200000.0
2006-05-09 16:08:00,2.27944,2.27995,2.27944,2.27987,21800000.0
2006-05-09 16:09:00,2.27978,2.28033,2.27978,2.28015,46200000.0
2006-05-09 16:10:00,2.28012,2.28016,2.27963,2.27974,20000000.0
2006-05-09 16:11:00,2.27968,2.27983,2.27949,2.27968,51200000.0
2006-05-09 16:12:00,2.27951,2.27963,2.27925,2.27935,54600000.0
2006-05-09 16:13:00,2.27927,2.27932,2.27917,2.27923,32800000.0
2006-05-09 16:14:00,2.27927,2.27927,2.27872,2.27875,56300000.0
2006-05-09 16:15:00,2.27882,2.27882,2.27812,2.27812,11000000.0
2006-05-09 16:16:00,2.27794,2.27794,2.27743,2.27744,24500000.0
2006-05-09 16:17:00,2.27749,2.27762,2.27719,2.27761,40000000.0
2006-05-09 16:18:00,2.27757,2.27759,2.27699,2.27699,21000000.0
2006-05-09 16:19:00,2.2767,2.27691,2.27651,2.27679,27000000.0
2006-05-09 16:20:00,2.27653,2.27669,2.27601,2.27628,23500000.0
2006-05-09 16:21:00,2.27605,2.27639,2.27589,2.27635,25600000.0
2006-05-09 16:22:00,2.27634,2.27656,2.27623,2.27638,34800000.0
2006-05-09 16:23:00,2.27647,2.27668,2.27632,2.27668,34000000.0
2006-05-09 16:24:00,2.27665,2.27706,2.2764,2.2769,31900000.0
2006-05-09 16:25:00,2.27707,2.27726,2.27683,2.27726,27200000.0
2006-05-09 16:26:00,2.27731,2.27736,2.27703,2.27724,53100000.0
2006-05-09 16:27:00,2.27719,2.27744,2.27707,2.27737,28600000.0
2006-05-09 16:28:00,2.27759,2.27759,2.27674,2.27731,49000000.0
2006-05-09 16:29:00,2.27704,2.27704,2.27672,2.27696,64200001.0
2006-05-09 16:30:00,2.27703,2.27729,2.27684,2.27703,35400000.0
2006-05-09 16:31:00,2.27696,2.27711,2.27682,2.27699,26300000.0
2006-05-09 16:32:00,2.27704,2.27704,2.27671,2.27671,32700000.0
2006-05-09 16:33:00,2.27663,2.27706,2.27663,2.27706,28800000.0
2006-05-09 16:34:00,2.27689,2.27689,2.27652,2.27675,19200000.0
2006-05-09 16:35:00,2.27688,2.27714,2.27669,2.2768,24400000.0
2006-05-09 16:36:00,2.27676,2.27689,2.27629,2.27664,35700000.0
2006-05-09 16:37:00,2.27665,2.27753,2.27653,2.27684,28900000.0
2006-05-09 16:38:00,2.27698,2.27733,2.27692,2.2772,56900000.0
2006-05-09 16:39:00,2.27721,2.27731,2.277,2.2772,41700000.0
2006-05-09 16:40:00,2.27718,2.27774,2.277,2.27736,30400000.0
2006-05-09 16:41:00,2.27709,2.27762,2.27709,2.27748,32700000.0
2006-05-09 16:42:00,2.27739,2.27773,2.27726,2.27758,29900000.0
2006-05-09 16:43:00,2.27771,2.27771,2.27729,2.27748,35000000.0
2006-05-09 16:44:00,2.27747,2.27834,2.27747,2.2781,22600000.0
2006-05-09 16:45:00,2.2781,2.27816,2.27765,2.27782,47500000.0
2006-05-09 16:46:00,2.27771,2.27771,2.27744,2.27767,39200000.0
2006-05-09 16:47:00,2.27753,2.27766,2.2773,2.27758,53400000.0
2006-05-09 16:48:00,2.27772,2.27772,2.27739,2.27739,39200000.0
2006-05-09 16:49:00,2.27768,2.2779,2.27767,2.27786,26800000.0
2006-05-09 16:50:00,2.27783,2.27794,2.27752,2.27752,42000000.0
2006-05-09 16:51:00,2.27752,2.27769,2.27718,2.27735,27600000.0
2006-05-09 16:52:00,2.2773,2.27739,2.27727,2.27737,30700000.0
2006-05-09 16:53:00,2.27721,2.27728,2.27701,2.27701,33900000.0
2006-05-09 16:54:00,2.27703,2.2772,2.27684,2.2772,42200000.0
2006-05-09 16:55:00,2.2772,2.27748,2.27714,2.27714,39500000.0
2006-05-09 16:56:00,2.27717,2.27731,2.27698,2.27711,27900000.0
2006-05-09 16:57:00,2.27708,2.27714,2.27699,2.27714,24400000.0
2006-05-09 16:58:00,2.27711,2.27711,2.27664,2.27674,27600000.0
2006-05-09 16:59:00,2.2768,2.27728,2.2768,2.27728,26600000.0
2006-05-09 17:00:00,2.27725,2.27725,2.27674,2.27693,46000000.0
2006-05-09 17:01:00,2.27702,2.27702,2.2764,2.27658,39900000.0
2006-05-09 17:02:00,2.27641,2.27679,2.2764,2.27679,42300000.0
2006-05-09 17:03:00,2.27697,2.27716,2.27677,2.27698,39900000.0
2006-05-09 17:04:00,2.27676,2.27694,2.27663,2.27687,29300000.0
2006-05-09 17:05:00,2.27676,2.27682,2.27646,2.27658,58000000.0
2006-05-09 17:06:00,2.27642,2.27644,2.27597,2.27639,47900000.0
2006-05-09 17:07:00,2.27666,2.27671,2.27629,2.27629,47500000.0
2006-05-09 17:08:00,2.27611,2.27635,2.27602,2.27602,24600000.0
2006-05-09 17:09:00,2.27588,2.27623,2.27588,2.27622,32500000.0
2006-05-09 17:10:00,2.27616,2.27624,2.27596,2.27596,34700000.0
2006-05-09 17:11:00,2.27592,2.27608,2.27568,2.27608,29100000.0
2006-05-09 17:12:00,2.27602,2.27607,2.27576,2.27607,52400000.0
2006-05-09 17:13:00,2.27608,2.27614,2.27584,2.27614,26600000.0
2006-05-09 17:14:00,2.27629,2.27632,2.27612,2.27615,12400000.0
2006-05-09 17:15:00,2.276,2.27624,2.27596,2.27614,35600000.0
2006-05-09 17:16:00,2.27634,2.27636,2.27601,2.27601,33200000.0
2006-05-09 17:17:00,2.27603,2.2763,2.2759,2.27626,29100000.0
2006-05-09 17:18:00,2.27619,2.27631,2.27614,2.27614,40400000.0
2006-05-09 17:19:00,2.27615,2.27636,2.27605,2.27623,30700000.0
2006-05-09 17:20:00,2.27634,2.27638,2.27589,2.27604,24100000.0
2006-05-09 17:21:00,2.27616,2.27642,2.27606,2.27635,57200000.0
2006-05-09 17:22:00,2.27623,2.27627,2.27595,2.27595,21200000.0
2006-05-09 17:23:00,2.27598,2.27648,2.27583,2.27648,37700000.0
2006-05-09 17:24:00,2.27605,2.27631,2.27597,2.27627,38200000.0
2006-05-09 17:25:00,2.27614,2.2766,2.2761,2.27636,26800000.0
2006-05-09 17:26:00,2.27625,2.27656,2.27605,2.27625,32700000.0
2006-05-09 17:27:00,2.27623,2.27623,2.276,2.276,22400000.0
2006-05-09 17:28:00,2.27602,2.27602,2.27588,2.27599,19900000.0
2006-05-09 17:29:00,2.2764,2.27651,2.2764,2.27651,7400000.0
2006-05-09 17:30:00,2.27669,2.27669,2.27608,2.27613,33700000.0
2006-05-09 17:31:00,2.27593,2.27595,2.27523,2.27523,37900000.0
2006-05-09 17:32:00,2.27507,2.27598,2.27504,2.27583,45800000.0
2006-05-09 17:33:00,2.27597,2.27597,2.27534,2.27534,24200000.0
2006-05-09 17:34:00,2.27538,2.27577,2.27538,2.27572,24000000.0
2006-05-09 17:35:00,2.27581,2.27607,2.27577,2.27606,49400000.0
2006-05-09 17:36:00,2.27594,2.27634,2.27594,2.27617,32800000.0
2006-05-09 17:37:00,2.27614,2.27616,2.27612,2.27614,24700000.0
2006-05-09 17:38:00,2.27621,2.27625,2.27581,2.276,40600000.0
2006-05-09 17:39:00,2.27602,2.27628,2.27595,2.27628,31200000.0
2006-05-09 17:40:00,2.27659,2.27683,2.27644,2.2768,41300000.0
2006-05-09 17:41:00,2.27691,2.27716,2.27683,2.2771,37400000.0
2006-05-09 17:42:00,2.27712,2.2773,2.27688,2.27694,36800000.0
2006-05-09 17:43:00,2.2769,2.2769,2.27636,2.27651,45900000.0
2006-05-09 17:44:00,2.27661,2.2769,2.27638,2.2768,57300000.0
2006-05-09 17:45:00,2.27696,2.27709,2.27679,2.27695,30900000.0
2006-05-09 17:46:00,2.27692,2.27697,2.27661,2.27661,28200000.0
2006-05-09 17:47:00,2.27657,2.27685,2.27648,2.27685,41800000.0
2006-05-09 17:48:00,2.2767,2.2773,2.2767,2.2773,26700000.0
2006-05-09 17:49:00,2.27733,2.27733,2.27712,2.27712,14900000.0
2006-05-09 17:50:00,2.27719,2.27752,2.27716,2.27752,31000000.0
2006-05-09 17:51:00,2.27759,2.27768,2.27747,2.27764,22400000.0
2006-05-09 17:52:00,2.27771,2.27792,2.27766,2.27769,49300000.0
2006-05-09 17:53:00,2.27776,2.27792,2.27749,2.27775,29600000.0
2006-05-09 17:54:00,2.27761,2.2777,2.27742,2.27765,13000000.0
2006-05-09 17:55:00,2.27743,2.27743,2.27719,2.27724,27100000.0
2006-05-09 17:56:00,2.27702,2.27732,2.27702,2.27722,40400000.0
2006-05-09 17:57:00,2.27728,2.27742,2.27724,2.27724,23200000.0
2006-05-09 17:58:00,2.27725,2.27734,2.27711,2.27712,36100000.0
2006-05-09 17:59:00,2.27691,2.2772,2.27677,2.27697,28300000.0
2006-05-09 18:00:00,2.27704,2.27718,2.27702,2.27704,32000000.0
2006-05-09 18:01:00,2.27695,2.27714,2.27673,2.27685,337900000.0
2006-05-09 18:02:00,2.277,2.27745,2.27685,2.27728,341800000.0
2006-05-09 18:03:00,2.2774,2.27772,2.2773,2.27735,481399999.0
2006-05-09 18:04:00,2.27746,2.27778,2.27745,2.27752,307100000.0
2006-05-09 18:05:00,2.27754,2.27755,2.2772,2.27734,240500000.0
2006-05-09 18:06:00,2.27734,2.27751,2.27714,2.27717,388099999.0
2006-05-09 18:07:00,2.27711,2.27715,2.27669,2.27715,420300000.0
2006-05-09 18:08:00,2.27699,2.27724,2.27677,2.27708,446300001.0
2006-05-09 18:09:00,2.27693,2.27739,2.27693,2.27709,301800000.0
2006-05-09 18:10:00,2.27713,2.27747,2.27709,2.27722,286700000.0
2006-05-09 18:11:00,2.27704,2.2772,2.27691,2.27719,232900000.0
2006-05-09 18:12:00,2.27718,2.27732,2.27705,2.27714,192400001.0
2006-05-09 18:13:00,2.27696,2.27713,2.2769,2.277,174800000.0
2006-05-09 18:14:00,2.27723,2.27766,2.27723,2.27744,335199998.0
2006-05-09 18:15:00,2.27755,2.27795,2.27755,2.27773,287500000.0
2006-05-09 18:16:00,2.27786,2.2779,2.27738,2.27759,439500001.0
2006-05-09 18:17:00,2.27761,2.27779,2.27739,2.2774,188000000.0
2006-05-09 18:18:00,2.27738,2.27765,2.27737,2.27745,188100000.0
2006-05-09 18:19:00,2.27746,2.27773,2.27745,2.27745,293300000.0
2006-05-09 18:20:00,2.27729,2.27751,2.2771,2.2772,152100000.0
2006-05-09 18:21:00,2.27708,2.27725,2.27682,2.27709,240700000.0
2006-05-09 18:22:00,2.27692,2.2771,2.27674,2.27695,217100000.0
2006-05-09 18:23:00,2.27687,2.27729,2.27674,2.27729,316900001.0
2006-05-09 18:24:00,2.2773,2.27734,2.27704,2.27733,324700001.0
2006-05-09 18:25:00,2.27733,2.27745,2.27699,2.27699,315400000.0
2006-05-09 18:26:00,2.27692,2.27742,2.27692,2.27693,336600000.0
2006-05-09 18:27:00,2.27674,2.27722,2.27674,2.27719,336900001.0
2006-05-09 18:28:00,2.27727,2.2773,2.27696,2.27727,193000000.0
2006-05-09 18:29:00,2.27726,2.27743,2.2771,2.27714,249100000.0
2006-05-09 18:30:00,2.27711,2.27711,2.27675,2.27675,272900000.0
2006-05-09 18:31:00,2.27687,2.27709,2.27687,2.27695,191800000.0
2006-05-09 18:32:00,2.27689,2.27689,2.27647,2.27671,170800000.0
2006-05-09 18:33:00,2.27673,2.27683,2.27629,2.27629,291900000.0
2006-05-09 18:34:00,2.27631,2.27669,2.27631,2.27651,364900000.0
2006-05-09 18:35:00,2.27647,2.27647,2.27559,2.27587,149100000.0
2006-05-09 18:36:00,2.2757,2.27594,2.27561,2.27583,89000000.0
2006-05-09 18:37:00,2.27592,2.27615,2.27591,2.27603,94700000.0
2006-05-09 18:38:00,2.27603,2.27609,2.2759,2.2759,97800000.0
2006-05-09 18:39:00,2.27588,2.27614,2.27578,2.27578,183100000.0
2006-05-09 18:40:00,2.27584,2.27605,2.27581,2.27597,223600000.0
2006-05-09 18:41:00,2.27607,2.27638,2.27606,2.27622,196100000.0
2006-05-09 18:42:00,2.27646,2.27681,2.27644,2.27658,107400000.0
2006-05-09 18:43:00,2.27663,2.27758,2.27654,2.27758,60800000.0
2006-05-09 18:44:00,2.27772,2.27792,2.27762,2.27776,114900000.0
2006-05-09 18:45:00,2.27788,2.2781,2.2778,2.27802,84100000.0
2006-05-09 18:46:00,2.27801,2.27803,2.27791,2.27803,35100000.0
2006-05-09 18:47:00,2.2781,2.27833,2.27783,2.27833,28000000.0
2006-05-09 18:48:00,2.27827,2.27833,2.27807,2.27807,108400000.0
2006-05-09 18:49:00,2.27815,2.2782,2.27799,2.2782,35800000.0
2006-05-09 18:50:00,2.27814,2.27838,2.27814,2.27836,28600000.0
2006-05-09 18:51:00,2.27837,2.27858,2.27828,2.27828,158900000.0
2006-05-09 18:52:00,2.27825,2.27831,2.27801,2.27801,158100000.0
2006-05-09 18:53:00,2.27798,2.27809,2.27738,2.27738,124400000.0
2006-05-09 18:54:00,2.27724,2.27759,2.27724,2.27748,121100000.0
2006-05-09 18:55:00,2.27739,2.27748,2.27705,2.27745,140100000.0
2006-05-09 18:56:00,2.27746,2.27771,2.27745,2.27745,53000000.0
2006-05-09 18:57:00,2.27737,2.27751,2.27689,2.27689,59600000.0
2006-05-09 18:58:00,2.27688,2.2771,2.27674,2.27683,226800000.0
2006-05-09 18:59:00,2.27671,2.27671,2.27616,2.27637,227400000.0
2006-05-09 19:00:00,2.27629,2.27644,2.27624,2.27644,76100000.0
2006-05-09 19:01:00,2.2763,2.27652,2.2763,2.27652,25100000.0
2006-05-09 19:02:00,2.27669,2.27739,2.27669,2.27735,224500000.0
2006-05-09 19:03:00,2.27729,2.27741,2.27697,2.27697,90000000.0
2006-05-09 19:04:00,2.27707,2.27753,2.27707,2.27753,29700000.0
2006-05-09 19:05:00,2.27767,2.27769,2.27734,2.27734,54000000.0
2006-05-09 19:06:00,2.27718,2.27732,2.27693,2.27699,188000000.0
2006-05-09 19:07:00,2.27675,2.27675,2.27635,2.27644,168999999.0
2006-05-09 19:08:00,2.27653,2.27661,2.27608,2.27661,216300000.0
2006-05-09 19:09:00,2.27667,2.27678,2.27629,2.27653,112600000.0
2006-05-09 19:10:00,2.27657,2.27667,2.27636,2.27656,78100000.0
2006-05-09 19:11:00,2.27653,2.27653,2.27614,2.27614,46900000.0
2006-05-09 19:12:00,2.27633,2.27654,2.27631,2.27654,21600000.0
2006-05-09 19:13:00,2.27647,2.27647,2.27622,2.27625,143600000.0
2006-05-09 19:14:00,2.2764,2.2764,2.27625,2.27635,95000000.0
2006-05-09 19:15:00,2.27626,2.27645,2.2761,2.27614,112000000.0
2006-05-09 19:16:00,2.27624,2.27632,2.27611,2.2762,44000000.0
2006-05-09 19:17:00,2.27623,2.27657,2.27606,2.27606,70700000.0
2006-05-09 19:18:00,2.27598,2.27632,2.27598,2.27613,110300000.0
2006-05-09 19:19:00,2.27608,2.27635,2.27605,2.27613,81500000.0
2006-05-09 19:20:00,2.27632,2.27652,2.27619,2.2763,142600000.0
2006-05-09 19:21:00,2.2762,2.2762,2.27595,2.27617,110400000.0
2006-05-09 19:22:00,2.27607,2.27608,2.27554,2.27563,63700000.0
2006-05-09 19:23:00,2.27552,2.27574,2.27533,2.27537,167300000.0
2006-05-09 19:24:00,2.27554,2.27579,2.27554,2.27579,61900000.0
2006-05-09 19:25:00,2.27585,2.27597,2.27576,2.27576,105299999.0
2006-05-09 19:26:00,2.27571,2.27587,2.27561,2.27564,139899999.0
2006-05-09 19:27:00,2.2756,2.27578,2.2754,2.27569,115500000.0
2006-05-09 19:28:00,2.27588,2.27588,2.27562,2.27568,88900000.0
2006-05-09 19:29:00,2.27561,2.27572,2.27555,2.27568,93400000.0
2006-05-09 19:30:00,2.27564,2.27586,2.27544,2.2756,196000000.0
2006-05-09 19:31:00,2.27548,2.27567,2.27547,2.27567,37300000.0
2006-05-09 19:32:00,2.27567,2.27582,2.27556,2.27577,122600000.0
2006-05-09 19:33:00,2.27579,2.27595,2.27577,2.27582,49800000.0
2006-05-09 19:34:00,2.27592,2.27592,2.2757,2.2759,97700000.0
2006-05-09 19:35:00,2.27589,2.27601,2.27563,2.2757,124700000.0
2006-05-09 19:36:00,2.27571,2.27609,2.27571,2.27578,131400000.0
2006-05-09 19:37:00,2.27593,2.27599,2.2758,2.27587,40600000.0
2006-05-09 19:38:00,2.27584,2.27604,2.2757,2.2757,21600000.0
2006-05-09 19:39:00,2.27547,2.27562,2.27532,2.27562,60900000.0
2006-05-09 19:40:00,2.27568,2.27606,2.27559,2.27605,85500000.0
2006-05-09 19:41:00,2.27607,2.27635,2.276,2.27612,90000000.0
2006-05-09 19:42:00,2.27614,2.27621,2.27593,2.27608,77700000.0
2006-05-09 19:43:00,2.27616,2.27663,2.27616,2.2766,30500000.0
2006-05-09 19:44:00,2.27658,2.27658,2.27644,2.27648,70200000.0
2006-05-09 19:45:00,2.27642,2.27642,2.27626,2.27638,55300000.0
2006-05-09 19:46:00,2.27661,2.27664,2.27644,2.27647,105200000.0
2006-05-09 19:47:00,2.27636,2.27636,2.27626,2.27633,30500000.0
2006-05-09 19:48:00,2.27627,2.27652,2.27627,2.27636,81700001.0
2006-05-09 19:49:00,2.2765,2.2765,2.27632,2.27638,86400000.0
2006-05-09 19:50:00,2.27641,2.27655,2.27636,2.27649,53900000.0
2006-05-09 19:51:00,2.27655,2.27665,2.27642,2.2765,78000000.0
2006-05-09 19:52:00,2.27638,2.27659,2.27638,2.27653,64600000.0
2006-05-09 19:53:00,2.27656,2.27677,2.27656,2.27671,25900000.0
2006-05-09 19:54:00,2.27685,2.27685,2.27669,2.27673,83400000.0
2006-05-09 19:55:00,2.27666,2.27669,2.27658,2.27665,24200000.0
2006-05-09 19:56:00,2.27665,2.27665,2.27645,2.27655,76800000.0
2006-05-09 19:57:00,2.27662,2.27694,2.27662,2.27693,98500000.0
2006-05-09 19:58:00,2.27692,2.27698,2.27671,2.27671,94900000.0
2006-05-09 19:59:00,2.27652,2.27676,2.27639,2.27675,125800000.0
2006-05-09 20:00:00,2.27676,2.27692,2.27666,2.2769,64200000.0
2006-05-09 20:01:00,2.27684,2.27694,2.27662,2.27684,76500000.0
2006-05-09 20:02:00,2.27673,2.27687,2.27661,2.27673,59900000.0
2006-05-09 20:03:00,2.27676,2.27676,2.27672,2.27673,18500000.0
2006-05-09 20:04:00,2.27677,2.27686,2.27677,2.27685,40699999.0
2006-05-09 20:05:00,2.2768,2.2769,2.2767,2.2767,29000000.0
2006-05-09 20:06:00,2.27673,2.27699,2.2767,2.27684,22300000.0
2006-05-09 20:07:00,2.27707,2.27721,2.27707,2.27715,49900000.0
2006-05-09 20:08:00,2.27723,2.27767,2.27723,2.27743,101000000.0
2006-05-09 20:09:00,2.27742,2.27742,2.27724,2.27732,52900000.0
2006-05-09 20:10:00,2.27735,2.27735,2.27697,2.27704,31000000.0
2006-05-09 20:11:00,2.27694,2.27721,2.27682,2.27704,50700000.0
2006-05-09 20:12:00,2.27704,2.27708,2.27687,2.2769,120700000.0
2006-05-09 20:13:00,2.27682,2.2775,2.27682,2.27746,150100000.0
2006-05-09 20:14:00,2.27752,2.27787,2.27752,2.27755,95000000.0
2006-05-09 20:15:00,2.27762,2.27814,2.27759,2.27814,219699999.0
2006-05-09 20:16:00,2.27832,2.27861,2.27822,2.27843,131700000.0
2006-05-09 20:17:00,2.27845,2.27867,2.2782,2.2782,20400000.0
2006-05-09 20:18:00,2.278,2.27805,2.2776,2.27774,87300000.0
2006-05-09 20:19:00,2.27775,2.27794,2.27763,2.27777,153400000.0
2006-05-09 20:20:00,2.27772,2.27779,2.27746,2.27779,217400000.0
2006-05-09 20:21:00,2.27769,2.27785,2.27745,2.27777,76200000.0
2006-05-09 20:22:00,2.27773,2.27779,2.27768,2.27772,76500000.0
2006-05-09 20:23:00,2.27768,2.27783,2.27764,2.27778,191799999.0
2006-05-09 20:24:00,2.27776,2.27798,2.27773,2.27781,48700000.0
2006-05-09 20:25:00,2.27765,2.27774,2.27737,2.27744,192500000.0
2006-05-09 20:26:00,2.27744,2.27766,2.27737,2.27766,150000000.0
2006-05-09 20:27:00,2.27769,2.27798,2.27746,2.27798,136300000.0
2006-05-09 20:28:00,2.27798,2.27808,2.27778,2.2779,204300000.0
2006-05-09 20:29:00,2.27797,2.2781,2.27761,2.27785,135100000.0
2006-05-09 20:30:00,2.27788,2.27793,2.27754,2.27766,334900001.0
2006-05-09 20:31:00,2.27753,2.2778,2.27753,2.2776,183400000.0
2006-05-09 20:32:00,2.27766,2.27778,2.27739,2.27769,363200000.0
2006-05-09 20:33:00,2.27757,2.27766,2.27735,2.27735,70200000.0
2006-05-09 20:34:00,2.27731,2.27742,2.27721,2.27722,110000001.0
2006-05-09 20:35:00,2.2773,2.27732,2.27721,2.2773,60900000.0
2006-05-09 20:36:00,2.27728,2.27728,2.27719,2.27723,49700000.0
2006-05-09 20:37:00,2.2771,2.2772,2.27703,2.27705,107800000.0
2006-05-09 20:38:00,2.27702,2.2771,2.2768,2.27696,142000000.0
2006-05-09 20:39:00,2.277,2.27704,2.27695,2.27697,121600000.0
2006-05-09 20:40:00,2.27709,2.27738,2.27709,2.27715,181200000.0
2006-05-09 20:41:00,2.27722,2.27732,2.27715,2.27723,129300000.0
2006-05-09 20:42:00,2.27727,2.2775,2.27721,2.27727,75700000.0
2006-05-09 20:43:00,2.27738,2.27755,2.27733,2.27748,93800000.0
2006-05-09 20:44:00,2.27754,2.2777,2.27744,2.27756,215600000.0
2006-05-09 20:45:00,2.27756,2.27771,2.27745,2.27769,65300000.0
2006-05-09 20:46:00,2.27769,2.27803,2.27765,2.27792,26200000.0
2006-05-09 20:47:00,2.27791,2.27791,2.27762,2.27762,154000000.0
2006-05-09 20:48:00,2.27758,2.27782,2.27743,2.27767,188100000.0
2006-05-09 20:49:00,2.2777,2.2777,2.27754,2.27768,91800001.0
2006-05-09 20:50:00,2.2777,2.27801,2.27762,2.27772,155900000.0
2006-05-09 20:51:00,2.27772,2.27799,2.27758,2.27784,88100000.0
2006-05-09 20:52:00,2.27781,2.27803,2.27753,2.27765,143300000.0
2006-05-09 20:53:00,2.27761,2.27778,2.27743,2.27764,188500000.0
2006-05-09 20:54:00,2.27769,2.27769,2.2774,2.2774,157100000.0
2006-05-09 20:55:00,2.27737,2.2775,2.27728,2.27729,17400000.0
2006-05-09 20:56:00,2.27734,2.27749,2.27727,2.2773,218700000.0
2006-05-09 20:57:00,2.27732,2.27759,2.27727,2.27748,298700001.0
2006-05-09 20:58:00,2.27753,2.27788,2.27747,2.27761,186900000.0
2006-05-09 20:59:00,2.27767,2.27783,2.27751,2.27774,264400000.0
2006-05-09 21:00:00,2.27781,2.27781,2.27724,2.27748,195800000.0
2006-05-09 21:01:00,2.27752,2.2776,2.27733,2.27739,291599999.0
2006-05-09 21:02:00,2.27736,2.27739,2.27716,2.27718,91700000.0
2006-05-09 21:03:00,2.27721,2.27737,2.2772,2.27723,103300000.0
2006-05-09 21:04:00,2.27723,2.27733,2.27708,2.27715,51800000.0
2006-05-09 21:05:00,2.27718,2.27751,2.27718,2.27751,64800000.0
2006-05-09 21:06:00,2.27752,2.27752,2.27741,2.27743,60400000.0
2006-05-09 21:07:00,2.27758,2.27762,2.27743,2.27743,23400000.0
2006-05-09 21:08:00,2.27737,2.27745,2.27735,2.2774,30000000.0
2006-05-09 21:09:00,2.27744,2.27747,2.27732,2.27747,25000000.0
2006-05-09 21:10:00,2.27757,2.27772,2.27751,2.27751,102800001.0
2006-05-09 21:11:00,2.27748,2.2776,2.27745,2.2776,143800000.0
2006-05-09 21:12:00,2.2776,2.27768,2.27752,2.27768,35100000.0
2006-05-09 21:13:00,2.27761,2.2777,2.2774,2.2774,94300000.0
2006-05-09 21:14:00,2.27769,2.27791,2.27764,2.27785,171700000.0
2006-05-09 21:15:00,2.27771,2.278,2.27764,2.27766,159300000.0
2006-05-09 21:16:00,2.27772,2.27791,2.27761,2.2779,83300000.0
2006-05-09 21:17:00,2.27791,2.27791,2.27745,2.27745,146900001.0
2006-05-09 21:18:00,2.27742,2.27758,2.27726,2.27758,112400000.0
2006-05-09 21:19:00,2.27773,2.278,2.27762,2.2777,85700000.0
2006-05-09 21:20:00,2.27778,2.27803,2.27767,2.27777,202500000.0
2006-05-09 21:21:00,2.27777,2.27811,2.27774,2.27791,223600001.0
2006-05-09 21:22:00,2.27802,2.27813,2.27788,2.278,155199999.0
2006-05-09 21:23:00,2.27812,2.27812,2.27779,2.27794,100000000.0
2006-05-09 21:24:00,2.27798,2.27798,2.27785,2.27789,48100000.0
2006-05-09 21:25:00,2.2778,2.2782,2.2778,2.2782,31800000.0
2006-05-09 21:26:00,2.2783,2.2783,2.2782,2.27828,27200000.0
2006-05-09 21:27:00,2.27832,2.27847,2.27815,2.27815,51200000.0
2006-05-09 21:28:00,2.27808,2.27808,2.27773,2.27785,131500000.0
2006-05-09 21:29:00,2.27784,2.27792,2.27764,2.27765,50100000.0
2006-05-09 21:30:00,2.2777,2.2777,2.27754,2.27755,20400000.0
2006-05-09 21:31:00,2.2775,2.2776,2.27745,2.27745,23400000.0
2006-05-09 21:32:00,2.27752,2.27758,2.27725,2.27742,185600000.0
2006-05-09 21:33:00,2.27736,2.27742,2.27719,2.27719,63500000.0
2006-05-09 21:34:00,2.27725,2.27733,2.27702,2.27702,116100000.0
2006-05-09 21:35:00,2.27715,2.27721,2.27715,2.27721,58000000.0
2006-05-09 21:36:00,2.27719,2.27734,2.27718,2.27734,23600000.0
2006-05-09 21:37:00,2.27732,2.27742,2.27718,2.27741,60100000.0
2006-05-09 21:38:00,2.2774,2.27758,2.27737,2.27753,60100000.0
2006-05-09 21:39:00,2.27746,2.27746,2.27739,2.27739,6400000.0
2006-05-09 21:40:00,2.27745,2.27745,2.27733,2.27743,30300000.0
2006-05-09 21:41:00,2.27735,2.27753,2.27735,2.27747,47800000.0
2006-05-09 21:42:00,2.27745,2.27758,2.27731,2.27758,100800000.0
2006-05-09 21:43:00,2.27752,2.2776,2.27734,2.27738,106800000.0
2006-05-09 21:44:00,2.27745,2.27754,2.27726,2.27742,125500000.0
2006-05-09 21:45:00,2.27743,2.27745,2.27723,2.27723,62300000.0
2006-05-09 21:46:00,2.2773,2.27745,2.27723,2.27741,69600000.0
2006-05-09 21:47:00,2.27741,2.2776,2.27729,2.27735,137000000.0
2006-05-09 21:48:00,2.27728,2.2775,2.27728,2.2774,32800000.0
2006-05-09 21:49:00,2.27742,2.27742,2.27725,2.27738,96400000.0
2006-05-09 21:50:00,2.27757,2.27763,2.27754,2.27763,22200000.0
2006-05-09 21:51:00,2.2777,2.27778,2.27763,2.27768,32200000.0
2006-05-09 21:52:00,2.27758,2.27773,2.27754,2.27766,119100000.0
2006-05-09 21:53:00,2.27769,2.27769,2.27744,2.27744,63599999.0
2006-05-09 21:54:00,2.27737,2.27749,2.27733,2.27749,30900000.0
2006-05-09 21:55:00,2.27759,2.27779,2.27756,2.27756,53800000.0
2006-05-09 21:56:00,2.27754,2.27777,2.27736,2.27774,68300001.0
2006-05-09 21:57:00,2.27789,2.27803,2.27784,2.27786,44700000.0
2006-05-09 21:58:00,2.27783,2.27801,2.27775,2.27797,47000000.0
2006-05-09 21:59:00,2.27794,2.27794,2.27736,2.2776,163500000.0
2006-05-09 22:00:00,2.27749,2.27771,2.27724,2.27761,88400000.0
2006-05-09 22:01:00,2.2776,2.27798,2.2776,2.27782,36400000.0
2006-05-09 22:02:00,2.27773,2.27782,2.27757,2.27757,102700001.0
2006-05-09 22:03:00,2.2776,2.2776,2.27744,2.27744,28700000.0
2006-05-09 22:04:00,2.27741,2.27748,2.27718,2.27719,99000000.0
2006-05-09 22:05:00,2.27717,2.27743,2.27717,2.27741,57900000.0
2006-05-09 22:06:00,2.2774,2.27749,2.27728,2.27728,27700000.0
2006-05-09 22:07:00,2.2771,2.27713,2.27702,2.27704,44100000.0
2006-05-09 22:08:00,2.27688,2.27732,2.27688,2.27732,27200000.0
2006-05-09 22:09:00,2.2774,2.2774,2.27717,2.27727,51400000.0
2006-05-09 22:10:00,2.27731,2.27744,2.27715,2.27742,35500000.0
2006-05-09 22:11:00,2.27738,2.27752,2.2772,2.27752,29800000.0
2006-05-09 22:12:00,2.27758,2.27758,2.27745,2.27752,64000000.0
2006-05-09 22:13:00,2.27751,2.27751,2.2774,2.27749,44700000.0
2006-05-09 22:14:00,2.27753,2.27775,2.27751,2.27769,50900000.0
2006-05-09 22:15:00,2.27752,2.27775,2.27741,2.27757,119200000.0
2006-05-09 22:16:00,2.27752,2.27752,2.27725,2.27725,168899999.0
2006-05-09 22:17:00,2.2774,2.2775,2.27737,2.27737,17000000.0
2006-05-09 22:18:00,2.27742,2.2775,2.27742,2.27745,24900000.0
2006-05-09 22:19:00,2.27739,2.27745,2.27726,2.27737,37800000.0
2006-05-09 22:20:00,2.27738,2.27739,2.27732,2.27734,31100000.0
2006-05-09 22:21:00,2.27741,2.2775,2.27739,2.27746,28100000.0
2006-05-09 22:22:00,2.27741,2.27747,2.27723,2.27735,139000000.0
2006-05-09 22:23:00,2.2773,2.27736,2.27709,2.27709,67400000.0
2006-05-09 22:24:00,2.27703,2.27719,2.27703,2.27719,17600000.0
2006-05-09 22:25:00,2.2773,2.2773,2.27708,2.27708,57300000.0
2006-05-09 22:26:00,2.27713,2.27717,2.27713,2.27715,26700000.0
2006-05-09 22:27:00,2.27723,2.27752,2.27723,2.27752,22800000.0
2006-05-09 22:28:00,2.27763,2.27763,2.27745,2.27753,22100000.0
2006-05-09 22:29:00,2.27747,2.27755,2.2774,2.2774,136699999.0
2006-05-09 22:30:00,2.27732,2.27762,2.27724,2.27735,132300000.0
2006-05-09 22:31:00,2.27732,2.27732,2.27716,2.27722,23200000.0
2006-05-09 22:32:00,2.27727,2.27727,2.27712,2.27712,20700000.0
2006-05-09 22:33:00,2.27713,2.27722,2.27705,2.27708,82099999.0
2006-05-09 22:34:00,2.27708,2.27759,2.27708,2.27758,76000000.0
2006-05-09 22:35:00,2.27769,2.27769,2.27754,2.27754,40200000.0
2006-05-09 22:36:00,2.27767,2.27767,2.27762,2.27765,20400000.0
2006-05-09 22:37:00,2.27765,2.2777,2.27762,2.27762,42300000.0
2006-05-09 22:38:00,2.27772,2.27801,2.27771,2.27794,45700000.0
2006-05-09 22:39:00,2.27797,2.27799,2.2777,2.27772,31200000.0
2006-05-09 22:40:00,2.27767,2.27813,2.27765,2.27813,34000000.0
2006-05-09 22:41:00,2.27812,2.27815,2.27795,2.27795,42700000.0
2006-05-09 22:42:00,2.27798,2.27808,2.27782,2.27801,45500000.0
2006-05-09 22:43:00,2.27801,2.27815,2.27785,2.27795,158499998.0
2006-05-09 22:44:00,2.27794,2.27814,2.27778,2.27812,56900000.0
2006-05-09 22:45:00,2.27808,2.27808,2.27783,2.27783,71400000.0
2006-05-09 22:46:00,2.27781,2.2779,2.27779,2.2779,76200000.0
2006-05-09 22:47:00,2.27811,2.27822,2.27804,2.27821,51200000.0
2006-05-09 22:48:00,2.27819,2.27853,2.27808,2.27838,49500000.0
2006-05-09 22:49:00,2.27849,2.2786,2.2781,2.2782,67700000.0
2006-05-09 22:50:00,2.27799,2.27808,2.27796,2.27796,37200000.0
2006-05-09 22:51:00,2.27795,2.27819,2.27783,2.27788,82800000.0
2006-05-09 22:52:00,2.27785,2.27812,2.27785,2.27807,53100000.0
2006-05-09 22:53:00,2.2781,2.27813,2.27808,2.27813,22800000.0
2006-05-09 22:54:00,2.27807,2.27811,2.27791,2.27811,34200000.0
2006-05-09 22:55:00,2.27812,2.27843,2.27812,2.2783,38500000.0
2006-05-09 22:56:00,2.27827,2.2783,2.27808,2.27808,43800000.0
2006-05-09 22:57:00,2.27821,2.27842,2.27816,2.27816,48100000.0
2006-05-09 22:58:00,2.2779,2.27818,2.2779,2.27815,35300000.0
2006-05-09 22:59:00,2.27818,2.27818,2.2781,2.27818,37000000.0
2006-05-09 23:00:00,2.27815,2.27822,2.27815,2.27822,7200000.0
2006-05-09 23:01:00,2.27837,2.27851,2.2776,2.27796,28700000.0
2006-05-09 23:02:00,2.27802,2.27839,2.27782,2.27839,31100000.0
2006-05-09 23:03:00,2.27773,2.27831,2.27752,2.27825,40500000.0
2006-05-09 23:04:00,2.27833,2.27861,2.27764,2.27858,64900000.0
2006-05-09 23:05:00,2.27835,2.27855,2.27803,2.27826,27900000.0
2006-05-09 23:06:00,2.27807,2.27853,2.27773,2.27853,37200000.0
2006-05-09 23:07:00,2.27826,2.27847,2.27785,2.27794,43200000.0
2006-05-09 23:08:00,2.27797,2.27807,2.27741,2.27779,41700000.0
2006-05-09 23:09:00,2.27787,2.27803,2.27731,2.27774,45600000.0
2006-05-09 23:10:00,2.27774,2.27802,2.27724,2.27774,31900000.0
2006-05-09 23:11:00,2.27766,2.2781,2.27743,2.27786,26700000.0
2006-05-09 23:12:00,2.27807,2.27828,2.27723,2.27741,40700000.0
2006-05-09 23:13:00,2.27766,2.27811,2.2775,2.27807,27500000.0
2006-05-09 23:14:00,2.27794,2.27801,2.27737,2.27759,20600000.0
2006-05-09 23:15:00,2.27768,2.27818,2.27741,2.27741,42500000.0
2006-05-09 23:16:00,2.27729,2.278,2.27726,2.27763,50199999.0
2006-05-09 23:17:00,2.27756,2.27797,2.27731,2.27763,29000000.0
2006-05-09 23:18:00,2.27793,2.27821,2.27741,2.27741,42200000.0
2006-05-09 23:19:00,2.27714,2.27806,2.27714,2.27803,27100000.0
2006-05-09 23:20:00,2.27834,2.27834,2.27728,2.27749,38400000.0
2006-05-09 23:21:00,2.2786,2.2788,2.27774,2.27871,34500000.0
2006-05-09 23:22:00,2.2783,2.27876,2.27796,2.27796,35400000.0
2006-05-09 23:23:00,2.27785,2.27823,2.27734,2.27747,46600000.0
2006-05-09 23:24:00,2.27831,2.27848,2.27757,2.27782,48400000.0
2006-05-09 23:25:00,2.27764,2.27813,2.27761,2.27774,48000000.0
2006-05-09 23:26:00,2.27826,2.27826,2.27824,2.27824,6900000.0
2006-05-09 23:27:00,2.27831,2.27852,2.27831,2.27831,32300000.0
2006-05-09 23:28:00,2.27833,2.27855,2.27833,2.27845,24100000.0
2006-05-09 23:29:00,2.27846,2.27875,2.27846,2.27875,32900000.0
2006-05-09 23:30:00,2.27882,2.27882,2.27869,2.27875,31200000.0
2006-05-09 23:31:00,2.27856,2.27866,2.27856,2.27857,26500000.0
2006-05-09 23:32:00,2.27854,2.27854,2.27816,2.27816,21100000.0
2006-05-09 23:33:00,2.27835,2.27866,2.27833,2.27838,50900000.0
2006-05-09 23:34:00,2.2784,2.27842,2.27819,2.27833,52099999.0
2006-05-09 23:35:00,2.27828,2.27889,2.27828,2.27868,53500000.0
2006-05-09 23:36:00,2.27867,2.27867,2.27855,2.27855,35100000.0
2006-05-09 23:37:00,2.27851,2.27867,2.27846,2.27846,29800000.0
2006-05-09 23:38:00,2.27854,2.27871,2.27845,2.27853,18600000.0
2006-05-09 23:39:00,2.27838,2.27867,2.27834,2.27853,40100000.0
2006-05-09 23:40:00,2.27851,2.27858,2.27846,2.27855,35200000.0
2006-05-09 23:41:00,2.27855,2.2786,2.27853,2.27853,24400000.0
2006-05-09 23:42:00,2.27858,2.27858,2.27839,2.27842,21300000.0
2006-05-09 23:43:00,2.27842,2.27842,2.27827,2.27827,16000000.0
2006-05-09 23:44:00,2.27847,2.27853,2.27821,2.27831,42500000.0
2006-05-09 23:45:00,2.27832,2.27832,2.27831,2.27831,2300000.0
2006-05-09 23:46:00,2.27828,2.27828,2.27787,2.2779,37000000.0
2006-05-09 23:47:00,2.27779,2.27801,2.27779,2.27789,10400000.0
2006-05-09 23:48:00,2.27766,2.27766,2.2775,2.27759,28900000.0
2006-05-09 23:49:00,2.27754,2.27775,2.27754,2.27775,17100000.0
2006-05-09 23:50:00,2.27782,2.27787,2.27767,2.27767,34100000.0
2006-05-09 23:51:00,2.27775,2.2778,2.27765,2.27765,43900000.0
2006-05-09 23:52:00,2.27756,2.27756,2.27729,2.27741,35800000.0
2006-05-09 23:53:00,2.27729,2.2776,2.27729,2.27757,31100000.0
2006-05-09 23:54:00,2.2778,2.27792,2.2778,2.27785,33200000.0
2006-05-09 23:55:00,2.27782,2.27797,2.27764,2.27764,22200000.0
2006-05-09 23:56:00,2.27768,2.27768,2.27735,2.27735,31800000.0
2006-05-09 23:57:00,2.27743,2.27759,2.27743,2.27759,5200000.0
2006-05-09 23:58:00,2.27761,2.27761,2.27734,2.27747,26700000.0
2006-05-09 23:59:00,2.27752,2.27765,2.27752,2.27765,32200000.0
2006-05-10 00:00:00,2.27744,2.27758,2.27742,2.27751,28300000.0
2006-05-10 00:01:00,2.27744,2.27759,2.27738,2.27752,45300000.0
2006-05-10 00:02:00,2.27744,2.27754,2.27738,2.27751,28300000.0
2006-05-10 00:03:00,2.27763,2.2777,2.27745,2.27757,47800000.0
2006-05-10 00:04:00,2.27765,2.27765,2.27755,2.27763,12500000.0
2006-05-10 00:05:00,2.27751,2.27764,2.27747,2.27764,25600000.0
2006-05-10 00:06:00,2.27775,2.27789,2.27774,2.27788,20600000.0
2006-05-10 00:07:00,2.27774,2.27776,2.2776,2.27768,24700000.0
2006-05-10 00:08:00,2.27777,2.27784,2.27755,2.27755,43800000.0
2006-05-10 00:09:00,2.27768,2.27785,2.27737,2.27744,26200000.0
2006-05-10 00:10:00,2.27737,2.27737,2.27719,2.27724,29400000.0
2006-05-10 00:11:00,2.27722,2.27743,2.2771,2.2773,49800000.0
2006-05-10 00:12:00,2.27735,2.2774,2.27722,2.27725,44800000.0
2006-05-10 00:13:00,2.27726,2.27741,2.27724,2.27741,23100000.0
2006-05-10 00:14:00,2.27754,2.2777,2.27754,2.27764,17900000.0
2006-05-10 00:15:00,2.27757,2.2777,2.27757,2.2777,2800000.0
2006-05-10 00:16:00,2.2778,2.27786,2.27769,2.27774,23200000.0
2006-05-10 00:17:00,2.27763,2.27785,2.27757,2.27763,32100000.0
2006-05-10 00:18:00,2.27767,2.27773,2.27765,2.27773,14800000.0
2006-05-10 00:19:00,2.27784,2.27784,2.27756,2.27756,24100000.0
2006-05-10 00:20:00,2.2776,2.27771,2.2776,2.27771,13600000.0
2006-05-10 00:21:00,2.27771,2.27774,2.27771,2.27774,4800000.0
2006-05-10 00:22:00,2.27768,2.27777,2.27768,2.27777,7200000.0
2006-05-10 00:23:00,2.27775,2.27782,2.2777,2.27775,41600000.0
2006-05-10 00:24:00,2.27795,2.27795,2.27772,2.2778,30600000.0
2006-05-10 00:25:00,2.27781,2.27781,2.2777,2.2777,17300000.0
2006-05-10 00:26:00,2.27761,2.27773,2.27757,2.27768,58600000.0
2006-05-10 00:27:00,2.27758,2.2777,2.27745,2.27749,47800000.0
2006-05-10 00:28:00,2.27736,2.2774,2.27724,2.27731,51900000.0
2006-05-10 00:29:00,2.27726,2.27726,2.27715,2.27715,11600000.0
2006-05-10 00:30:00,2.27728,2.27746,2.27728,2.27737,16800000.0
2006-05-10 00:31:00,2.27736,2.27742,2.27691,2.27722,29600000.0
2006-05-10 00:32:00,2.27733,2.27749,2.27729,2.27749,37900000.0
2006-05-10 00:33:00,2.27757,2.27768,2.27754,2.27754,19300000.0
2006-05-10 00:34:00,2.27746,2.27776,2.27746,2.27746,35500000.0
2006-05-10 00:35:00,2.27753,2.27765,2.27739,2.27754,33400000.0
2006-05-10 00:36:00,2.27759,2.27759,2.27742,2.27742,44800000.0
2006-05-10 00:37:00,2.27756,2.2778,2.27756,2.2778,12100000.0
2006-05-10 00:38:00,2.27795,2.27795,2.27773,2.27776,33200000.0
2006-05-10 00:39:00,2.27754,2.27754,2.27705,2.27711,38400000.0
2006-05-10 00:40:00,2.27716,2.27716,2.27703,2.27712,33000000.0
2006-05-10 00:41:00,2.27735,2.27735,2.27705,2.27715,28200000.0
2006-05-10 00:42:00,2.27725,2.27735,2.27715,2.27715,47800000.0
2006-05-10 00:43:00,2.27735,2.27735,2.2771,2.2772,18400000.0
2006-05-10 00:44:00,2.27715,2.27725,2.27712,2.27725,36900000.0
2006-05-10 00:45:00,2.27722,2.27738,2.27719,2.27734,24900000.0
2006-05-10 00:46:00,2.27714,2.27739,2.27712,2.27714,27800000.0
2006-05-10 00:47:00,2.27715,2.2773,2.27715,2.27718,15300000.0
2006-05-10 00:48:00,2.27719,2.27721,2.27707,2.27718,34800000.0
2006-05-10 00:49:00,2.27725,2.2775,2.2772,2.27724,37700000.0
2006-05-10 00:50:00,2.27725,2.27743,2.27721,2.2773,29600000.0
2006-05-10 00:51:00,2.27731,2.27738,2.2772,2.27729,29200000.0
2006-05-10 00:52:00,2.27719,2.27753,2.27719,2.27741,27000000.0
2006-05-10 00:53:00,2.27747,2.27755,2.2774,2.27745,35000000.0
2006-05-10 00:54:00,2.27744,2.27744,2.27735,2.27738,12000000.0
2006-05-10 00:55:00,2.27713,2.27742,2.27713,2.27736,28200000.0
2006-05-10 00:56:00,2.2773,2.2773,2.27685,2.27685,17200000.0
2006-05-10 00:57:00,2.27694,2.27719,2.27687,2.27719,42200000.0
2006-05-10 00:58:00,2.27701,2.27726,2.27698,2.27698,39000000.0
2006-05-10 00:59:00,2.27718,2.27778,2.27718,2.27765,29700000.0
2006-05-10 01:00:00,2.27761,2.27776,2.27744,2.2777,44100000.0
2006-05-10 01:01:00,2.27769,2.27781,2.27755,2.27781,36300000.0
2006-05-10 01:02:00,2.27753,2.27799,2.27753,2.27787,34500000.0
2006-05-10 01:03:00,2.278,2.278,2.27774,2.27775,38300000.0
2006-05-10 01:04:00,2.27783,2.27791,2.27751,2.27751,25000000.0
2006-05-10 01:05:00,2.27765,2.27765,2.27736,2.27742,35800000.0
2006-05-10 01:06:00,2.27742,2.2775,2.27719,2.27746,18300000.0
2006-05-10 01:07:00,2.27736,2.27755,2.27731,2.27753,20900000.0
2006-05-10 01:08:00,2.27738,2.27743,2.27736,2.27743,20900000.0
2006-05-10 01:09:00,2.27746,2.27749,2.27717,2.27717,36200000.0
2006-05-10 01:10:00,2.27729,2.27747,2.27729,2.2774,28500000.0
2006-05-10 01:11:00,2.27738,2.27779,2.27738,2.27767,26200000.0
2006-05-10 01:12:00,2.27767,2.27806,2.27766,2.27803,33000000.0
2006-05-10 01:13:00,2.2781,2.27824,2.27756,2.27761,29500000.0
2006-05-10 01:14:00,2.2776,2.27765,2.27739,2.27745,32300000.0
2006-05-10 01:15:00,2.27745,2.2775,2.2773,2.2774,34700000.0
2006-05-10 01:16:00,2.27734,2.27734,2.27706,2.27706,38400000.0
2006-05-10 01:17:00,2.27711,2.27751,2.27701,2.27737,26800000.0
2006-05-10 01:18:00,2.27734,2.27734,2.27717,2.27732,14700000.0
2006-05-10 01:19:00,2.27754,2.27756,2.27728,2.27728,29900000.0
2006-05-10 01:20:00,2.27718,2.27751,2.27718,2.27739,36100000.0
2006-05-10 01:21:00,2.27738,2.27758,2.27735,2.27758,33900000.0
2006-05-10 01:22:00,2.27755,2.27764,2.2773,2.2773,21100000.0
2006-05-10 01:23:00,2.27717,2.27749,2.27717,2.27748,18400000.0
2006-05-10 01:24:00,2.27748,2.27748,2.27737,2.27737,4400000.0
2006-05-10 01:25:00,2.27728,2.27746,2.27728,2.27735,46000000.0
2006-05-10 01:26:00,2.2773,2.2773,2.27682,2.27682,32600001.0
2006-05-10 01:27:00,2.27686,2.27717,2.27686,2.27702,54600000.0
2006-05-10 01:28:00,2.27702,2.27717,2.27702,2.27705,17800000.0
2006-05-10 01:29:00,2.27707,2.27728,2.27705,2.27722,35300000.0
2006-05-10 01:30:00,2.27735,2.27763,2.2773,2.27737,27400000.0
2006-05-10 01:31:00,2.27715,2.27756,2.27714,2.27756,39500000.0
2006-05-10 01:32:00,2.27753,2.27774,2.27753,2.27755,22000000.0
2006-05-10 01:33:00,2.27754,2.27756,2.27741,2.2775,30200000.0
2006-05-10 01:34:00,2.27737,2.27761,2.27724,2.27724,34300000.0
2006-05-10 01:35:00,2.27734,2.27734,2.27718,2.27727,48400000.0
2006-05-10 01:36:00,2.27733,2.27765,2.27733,2.27765,10400000.0
2006-05-10 01:37:00,2.27754,2.27761,2.27734,2.27734,26700000.0
2006-05-10 01:38:00,2.27745,2.27771,2.27745,2.27771,14400000.0
2006-05-10 01:39:00,2.27767,2.27772,2.27746,2.27746,27000000.0
2006-05-10 01:40:00,2.27739,2.27739,2.2771,2.27726,42900001.0
2006-05-10 01:41:00,2.27731,2.27735,2.27716,2.27727,28800000.0
2006-05-10 01:42:00,2.2772,2.27732,2.27698,2.27729,30100000.0
2006-05-10 01:43:00,2.27725,2.27731,2.27718,2.27731,37200000.0
2006-05-10 01:44:00,2.27733,2.27733,2.27697,2.27697,10400000.0
2006-05-10 01:45:00,2.27676,2.27693,2.27675,2.27693,24800000.0
2006-05-10 01:46:00,2.27676,2.27702,2.27676,2.27685,20400000.0
2006-05-10 01:47:00,2.27692,2.27715,2.27687,2.27702,53200000.0
2006-05-10 01:48:00,2.27709,2.27709,2.27685,2.27685,30300000.0
2006-05-10 01:49:00,2.27669,2.2768,2.27669,2.2768,33300000.0
2006-05-10 01:50:00,2.27669,2.27695,2.27669,2.27695,43000000.0
2006-05-10 01:51:00,2.27719,2.27729,2.277,2.277,31700000.0
2006-05-10 01:52:00,2.27687,2.27714,2.27687,2.27703,47900000.0
2006-05-10 01:53:00,2.27703,2.27713,2.27703,2.27707,22700000.0
2006-05-10 01:54:00,2.27685,2.27693,2.27682,2.27682,34400000.0
2006-05-10 01:55:00,2.2768,2.27684,2.27675,2.27675,19500000.0
2006-05-10 01:56:00,2.2769,2.27717,2.27667,2.27667,29000000.0
2006-05-10 01:57:00,2.2768,2.27718,2.27658,2.27703,45300000.0
2006-05-10 01:58:00,2.27691,2.27691,2.27668,2.27671,25200000.0
2006-05-10 01:59:00,2.27676,2.27687,2.2767,2.2767,25800000.0
2006-05-10 02:00:00,2.27663,2.27716,2.27663,2.27713,30800000.0
2006-05-10 02:01:00,2.27711,2.2772,2.27698,2.27707,38300000.0
2006-05-10 02:02:00,2.27701,2.27701,2.27685,2.27696,46000000.0
2006-05-10 02:03:00,2.27708,2.27731,2.27705,2.27707,30300000.0
2006-05-10 02:04:00,2.27716,2.27736,2.2771,2.27729,68000000.0
2006-05-10 02:05:00,2.27752,2.27765,2.27742,2.27752,40900000.0
2006-05-10 02:06:00,2.27726,2.27726,2.27682,2.27684,26400000.0
2006-05-10 02:07:00,2.27683,2.27718,2.27683,2.27714,28600000.0
2006-05-10 02:08:00,2.27705,2.27705,2.27666,2.27683,33800000.0
2006-05-10 02:09:00,2.27683,2.27683,2.27655,2.27655,24400000.0
2006-05-10 02:10:00,2.27658,2.27673,2.27635,2.27673,20800000.0
2006-05-10 02:11:00,2.27675,2.27675,2.27663,2.27668,17200000.0
2006-05-10 02:12:00,2.27673,2.27684,2.27659,2.2767,23000000.0
2006-05-10 02:13:00,2.27657,2.27674,2.27657,2.27658,13300000.0
2006-05-10 02:14:00,2.27665,2.27669,2.27651,2.27651,21800000.0
2006-05-10 02:15:00,2.27665,2.27665,2.27637,2.27643,31100000.0
2006-05-10 02:16:00,2.27641,2.2767,2.27641,2.2767,33700000.0
2006-05-10 02:17:00,2.27664,2.2767,2.2765,2.27658,44900000.0
2006-05-10 02:18:00,2.27644,2.27644,2.27598,2.27627,44500000.0
2006-05-10 02:19:00,2.27617,2.27637,2.27617,2.27637,30900000.0
2006-05-10 02:20:00,2.27642,2.27651,2.27639,2.27651,26800000.0
2006-05-10 02:21:00,2.27648,2.27648,2.27636,2.27636,24200000.0
2006-05-10 02:22:00,2.27645,2.27647,2.27626,2.27643,15000000.0
2006-05-10 02:23:00,2.27641,2.27659,2.27641,2.27642,25000000.0
2006-05-10 02:24:00,2.27648,2.27665,2.27637,2.27638,36800000.0
2006-05-10 02:25:00,2.27658,2.27672,2.27654,2.2766,32900000.0
2006-05-10 02:26:00,2.27666,2.27666,2.27635,2.27652,23500000.0
2006-05-10 02:27:00,2.27643,2.27643,2.27636,2.27637,8900000.0
2006-05-10 02:28:00,2.27634,2.27664,2.27634,2.27638,31400000.0
2006-05-10 02:29:00,2.27626,2.27643,2.27616,2.27616,29900000.0
2006-05-10 02:30:00,2.27629,2.2764,2.27622,2.27622,29200000.0
2006-05-10 02:31:00,2.27614,2.27632,2.27612,2.27632,34900000.0
2006-05-10 02:32:00,2.2763,2.27671,2.2763,2.27662,25800000.0
2006-05-10 02:33:00,2.27672,2.27675,2.27654,2.27654,27900000.0
2006-05-10 02:34:00,2.27665,2.27678,2.27662,2.27663,31400000.0
2006-05-10 02:35:00,2.27661,2.27678,2.27651,2.27662,25800000.0
2006-05-10 02:36:00,2.27688,2.27688,2.27672,2.27677,22700000.0
2006-05-10 02:37:00,2.27687,2.27701,2.27687,2.27697,29599999.0
2006-05-10 02:38:00,2.2769,2.27693,2.27675,2.27675,15500000.0
2006-05-10 02:39:00,2.27665,2.27673,2.27652,2.27673,49000000.0
2006-05-10 02:40:00,2.27652,2.27652,2.27636,2.27651,24600000.0
2006-05-10 02:41:00,2.27653,2.27696,2.27653,2.27693,35600000.0
2006-05-10 02:42:00,2.27686,2.27711,2.27686,2.27711,34400000.0
2006-05-10 02:43:00,2.27718,2.27718,2.27703,2.27703,20100000.0
2006-05-10 02:44:00,2.27707,2.27707,2.27675,2.27675,33300000.0
2006-05-10 02:45:00,2.27686,2.27723,2.27686,2.27718,43000000.0
2006-05-10 02:46:00,2.277,2.277,2.27695,2.27695,4600000.0
2006-05-10 02:47:00,2.27714,2.27719,2.27698,2.27698,17000000.0
2006-05-10 02:48:00,2.27701,2.27701,2.27671,2.27671,35400000.0
2006-05-10 02:49:00,2.27673,2.27679,2.27651,2.27679,35900000.0
2006-05-10 02:50:00,2.27678,2.27678,2.27664,2.27673,27800000.0
2006-05-10 02:51:00,2.27672,2.27688,2.27665,2.27671,20500000.0
2006-05-10 02:52:00,2.27653,2.27659,2.27632,2.27636,44500000.0
2006-05-10 02:53:00,2.27652,2.27662,2.27641,2.27641,27300000.0
2006-05-10 02:54:00,2.27604,2.27628,2.27579,2.27579,58000001.0
2006-05-10 02:55:00,2.2757,2.27611,2.2756,2.27597,40800000.0
2006-05-10 02:56:00,2.2763,2.27646,2.27626,2.27645,31700000.0
2006-05-10 02:57:00,2.27633,2.27642,2.2761,2.27622,44400000.0
2006-05-10 02:58:00,2.27623,2.27652,2.27623,2.27647,57199999.0
2006-05-10 02:59:00,2.27657,2.27658,2.2764,2.27658,21600000.0
2006-05-10 03:00:00,2.27661,2.27672,2.27653,2.27653,31100000.0
2006-05-10 03:01:00,2.27645,2.27665,2.27631,2.27665,28700000.0
2006-05-10 03:02:00,2.27668,2.27679,2.27635,2.27638,25000000.0
2006-05-10 03:03:00,2.27626,2.27639,2.27618,2.27632,23300000.0
2006-05-10 03:04:00,2.27636,2.27656,2.2763,2.27652,31000000.0
2006-05-10 03:05:00,2.27636,2.27642,2.27612,2.27626,46200000.0
2006-05-10 03:06:00,2.27611,2.27641,2.27607,2.27627,31600000.0
2006-05-10 03:07:00,2.27622,2.27624,2.27604,2.27618,23800000.0
2006-05-10 03:08:00,2.27628,2.27633,2.27597,2.27605,38200000.0
2006-05-10 03:09:00,2.27588,2.276,2.27588,2.27588,24000000.0
2006-05-10 03:10:00,2.27609,2.27628,2.27606,2.27628,19500000.0
2006-05-10 03:11:00,2.27637,2.27643,2.27624,2.27626,38500000.0
2006-05-10 03:12:00,2.27618,2.27618,2.27609,2.27611,27400000.0
2006-05-10 03:13:00,2.27612,2.27612,2.27592,2.27595,30700000.0
2006-05-10 03:14:00,2.276,2.27607,2.27596,2.27596,32199999.0
2006-05-10 03:15:00,2.27586,2.27604,2.27581,2.27583,26100000.0
2006-05-10 03:16:00,2.27591,2.27592,2.27573,2.27575,47400000.0
2006-05-10 03:17:00,2.27572,2.27603,2.27572,2.27603,26000000.0
2006-05-10 03:18:00,2.2761,2.27614,2.2761,2.27613,13500000.0
2006-05-10 03:19:00,2.27627,2.27627,2.27608,2.27608,13600000.0
2006-05-10 03:20:00,2.27608,2.27658,2.27608,2.27658,35500000.0
2006-05-10 03:21:00,2.27633,2.2767,2.27633,2.27653,57500000.0
2006-05-10 03:22:00,2.27658,2.27676,2.2764,2.27641,16700000.0
2006-05-10 03:23:00,2.27634,2.27636,2.27632,2.27633,23300000.0
2006-05-10 03:24:00,2.2764,2.2764,2.27625,2.27629,30100000.0
2006-05-10 03:25:00,2.27629,2.27631,2.27629,2.27631,19600000.0
2006-05-10 03:26:00,2.27633,2.27641,2.27625,2.27641,24800000.0
2006-05-10 03:27:00,2.2763,2.2763,2.27625,2.27625,5200000.0
2006-05-10 03:28:00,2.2762,2.2762,2.27593,2.27593,25300000.0
2006-05-10 03:29:00,2.27596,2.27618,2.27596,2.27618,13000000.0
2006-05-10 03:30:00,2.27615,2.27618,2.2759,2.27595,23400000.0
2006-05-10 03:31:00,2.27592,2.27622,2.27589,2.27622,27200000.0
2006-05-10 03:32:00,2.27622,2.27627,2.27607,2.27607,44000000.0
2006-05-10 03:33:00,2.27613,2.27613,2.27591,2.27598,30700000.0
2006-05-10 03:34:00,2.27606,2.27646,2.27606,2.27646,15000000.0
2006-05-10 03:35:00,2.27643,2.27645,2.27643,2.27645,9600000.0
2006-05-10 03:36:00,2.27639,2.27664,2.2763,2.27645,26300000.0
2006-05-10 03:37:00,2.27644,2.27649,2.2763,2.27646,23800000.0
2006-05-10 03:38:00,2.27638,2.27653,2.27629,2.27637,27300000.0
2006-05-10 03:39:00,2.27628,2.27663,2.27628,2.2765,33400000.0
2006-05-10 03:40:00,2.27644,2.27672,2.27644,2.27672,38600001.0
2006-05-10 03:41:00,2.27678,2.27678,2.27672,2.27672,6200000.0
2006-05-10 03:42:00,2.2767,2.27682,2.27666,2.27682,10300000.0
2006-05-10 03:43:00,2.27686,2.27696,2.27662,2.27662,25400000.0
2006-05-10 03:44:00,2.27639,2.27643,2.27628,2.27628,40500000.0
2006-05-10 03:45:00,2.27624,2.27641,2.27618,2.27628,49100000.0
2006-05-10 03:46:00,2.27628,2.27647,2.27628,2.27631,19200000.0
2006-05-10 03:47:00,2.2763,2.2763,2.27595,2.27602,35500000.0
2006-05-10 03:48:00,2.27603,2.27623,2.27601,2.27601,32400000.0
2006-05-10 03:49:00,2.2761,2.27621,2.27601,2.27601,46300000.0
2006-05-10 03:50:00,2.27596,2.27597,2.27585,2.27593,15200000.0
2006-05-10 03:51:00,2.27615,2.27615,2.27597,2.27601,47000000.0
2006-05-10 03:52:00,2.276,2.27617,2.27599,2.2761,36700000.0
2006-05-10 03:53:00,2.27609,2.27629,2.27608,2.27608,31200000.0
2006-05-10 03:54:00,2.27608,2.2762,2.27595,2.27595,29600000.0
2006-05-10 03:55:00,2.27604,2.27604,2.27601,2.27601,13500000.0
2006-05-10 03:56:00,2.27608,2.27619,2.27608,2.27619,25100000.0
2006-05-10 03:57:00,2.27635,2.27644,2.27621,2.27623,33900000.0
2006-05-10 03:58:00,2.27618,2.27633,2.27608,2.27633,30900000.0
2006-05-10 03:59:00,2.27632,2.27636,2.27616,2.27621,24300000.0
2006-05-10 04:00:00,2.27617,2.27629,2.27599,2.27606,42400000.0
2006-05-10 04:01:00,2.276,2.27625,2.276,2.27613,12400000.0
2006-05-10 04:02:00,2.27618,2.27618,2.27603,2.27603,11300000.0
2006-05-10 04:03:00,2.27614,2.27618,2.27603,2.27603,18000000.0
2006-05-10 04:04:00,2.27611,2.27627,2.27611,2.27627,27300000.0
2006-05-10 04:05:00,2.27615,2.27637,2.2761,2.27633,25000000.0
2006-05-10 04:06:00,2.27626,2.27637,2.2762,2.27623,65700000.0
2006-05-10 04:07:00,2.27625,2.2764,2.27625,2.27632,41100000.0
2006-05-10 04:08:00,2.27625,2.27634,2.27615,2.27615,32900000.0
2006-05-10 04:09:00,2.27637,2.27637,2.27633,2.27633,4800000.0
2006-05-10 04:10:00,2.27635,2.27645,2.27623,2.27623,36100000.0
2006-05-10 04:11:00,2.27622,2.27627,2.27614,2.27626,25000000.0
2006-05-10 04:12:00,2.27622,2.27649,2.27622,2.27647,21900000.0
2006-05-10 04:13:00,2.27641,2.2767,2.27641,2.27668,20300000.0
2006-05-10 04:14:00,2.27654,2.27666,2.27654,2.27666,13600000.0
2006-05-10 04:15:00,2.27641,2.27658,2.27637,2.27654,26100000.0
2006-05-10 04:16:00,2.27656,2.27656,2.27625,2.2764,36200000.0
2006-05-10 04:17:00,2.27657,2.27657,2.27643,2.27643,12400000.0
2006-05-10 04:18:00,2.27657,2.27657,2.27627,2.27627,12600000.0
2006-05-10 04:19:00,2.27624,2.27626,2.27603,2.27626,23100000.0
2006-05-10 04:20:00,2.27645,2.27645,2.2764,2.2764,6400000.0
2006-05-10 04:21:00,2.2764,2.27646,2.27629,2.27643,34100000.0
2006-05-10 04:22:00,2.27631,2.27634,2.27626,2.27634,33000000.0
2006-05-10 04:23:00,2.27629,2.2764,2.27619,2.27632,16600000.0
2006-05-10 04:24:00,2.27628,2.27637,2.27617,2.27617,59299998.0
2006-05-10 04:25:00,2.27637,2.27647,2.27618,2.27624,39200000.0
2006-05-10 04:26:00,2.27628,2.27632,2.27612,2.27632,16000000.0
2006-05-10 04:27:00,2.27648,2.27653,2.27629,2.27653,39000000.0
2006-05-10 04:28:00,2.27665,2.27677,2.27656,2.27661,35900000.0
2006-05-10 04:29:00,2.27664,2.27664,2.27649,2.27656,14600000.0
2006-05-10 04:30:00,2.27657,2.27665,2.27645,2.27647,64600000.0
2006-05-10 04:31:00,2.27641,2.27663,2.27626,2.27663,39200000.0
2006-05-10 04:32:00,2.27651,2.27664,2.27646,2.27655,40400000.0
2006-05-10 04:33:00,2.27667,2.27676,2.27658,2.27667,27200000.0
2006-05-10 04:34:00,2.27657,2.27671,2.27634,2.27634,39000000.0
2006-05-10 04:35:00,2.2765,2.2765,2.27623,2.2763,26600000.0
2006-05-10 04:36:00,2.27643,2.27647,2.27641,2.27642,24100000.0
2006-05-10 04:37:00,2.27632,2.27632,2.27619,2.2763,31000000.0
2006-05-10 04:38:00,2.27623,2.27625,2.27623,2.27625,9600000.0
2006-05-10 04:39:00,2.27626,2.27644,2.27623,2.27631,20800000.0
2006-05-10 04:40:00,2.2762,2.27625,2.27615,2.2762,31500000.0
2006-05-10 04:41:00,2.27633,2.27633,2.27627,2.27627,14200000.0
2006-05-10 04:42:00,2.27623,2.27637,2.27619,2.27619,25100000.0
2006-05-10 04:43:00,2.27646,2.27646,2.27644,2.27644,19700000.0
2006-05-10 04:44:00,2.27653,2.27667,2.27635,2.27635,37900000.0
2006-05-10 04:45:00,2.27626,2.27654,2.27625,2.27654,33500001.0
2006-05-10 04:46:00,2.27651,2.27651,2.27639,2.27645,20500000.0
2006-05-10 04:47:00,2.27646,2.27659,2.27645,2.27645,26200000.0
2006-05-10 04:48:00,2.27649,2.27657,2.27626,2.27626,25700000.0
2006-05-10 04:49:00,2.27653,2.27653,2.27637,2.27638,42599999.0
2006-05-10 04:50:00,2.2764,2.27657,2.2764,2.27657,36300000.0
2006-05-10 04:51:00,2.27662,2.27662,2.27645,2.27655,27600000.0
2006-05-10 04:52:00,2.2765,2.2765,2.27613,2.27613,22300000.0
2006-05-10 04:53:00,2.27621,2.27626,2.27609,2.27609,31100000.0
2006-05-10 04:54:00,2.27602,2.27623,2.27602,2.27607,28600000.0
2006-05-10 04:55:00,2.27615,2.27615,2.276,2.2761,46200000.0
2006-05-10 04:56:00,2.27608,2.2761,2.27608,2.2761,24900000.0
2006-05-10 04:57:00,2.27613,2.27627,2.27606,2.27611,27200000.0
2006-05-10 04:58:00,2.27605,2.27625,2.27605,2.27625,29600000.0
2006-05-10 04:59:00,2.27615,2.27615,2.27613,2.27613,18300000.0
2006-05-10 05:00:00,2.27608,2.27621,2.27608,2.27615,26200000.0
2006-05-10 05:01:00,2.27618,2.27623,2.27618,2.2762,24400000.0
2006-05-10 05:02:00,2.27623,2.27645,2.27617,2.27645,28600000.0
2006-05-10 05:03:00,2.2764,2.2764,2.27622,2.27622,3400000.0
2006-05-10 05:04:00,2.27603,2.27612,2.2759,2.27612,18400000.0
2006-05-10 05:05:00,2.27621,2.27629,2.2762,2.27628,11000000.0
2006-05-10 05:06:00,2.27627,2.27627,2.2762,2.2762,9600000.0
2006-05-10 05:07:00,2.2763,2.27631,2.2761,2.27621,42800000.0
2006-05-10 05:08:00,2.27641,2.27649,2.27633,2.27633,28600000.0
2006-05-10 05:09:00,2.27635,2.27635,2.27608,2.27617,44300000.0
2006-05-10 05:10:00,2.27606,2.27606,2.27604,2.27604,13600000.0
2006-05-10 05:11:00,2.27587,2.27587,2.27583,2.27583,6800000.0
2006-05-10 05:12:00,2.27582,2.27585,2.2758,2.27585,11600000.0
2006-05-10 05:13:00,2.27583,2.27597,2.27577,2.27597,21600000.0
2006-05-10 05:14:00,2.276,2.276,2.27593,2.27595,22700000.0
2006-05-10 05:15:00,2.27606,2.27606,2.27579,2.276,22200000.0
2006-05-10 05:16:00,2.2758,2.2759,2.2758,2.2758,36800000.0
2006-05-10 05:17:00,2.2758,2.27595,2.2757,2.27579,26600000.0
2006-05-10 05:18:00,2.2758,2.27599,2.27577,2.27581,33500000.0
2006-05-10 05:19:00,2.27584,2.27595,2.27577,2.27595,57600000.0
2006-05-10 05:20:00,2.27578,2.27593,2.27568,2.27586,42300000.0
2006-05-10 05:21:00,2.27583,2.27595,2.27583,2.2759,33500000.0
2006-05-10 05:22:00,2.27586,2.27601,2.27585,2.27589,34600000.0
2006-05-10 05:23:00,2.27583,2.27597,2.27577,2.2758,37800000.0
2006-05-10 05:24:00,2.27563,2.27582,2.27563,2.27582,36400000.0
2006-05-10 05:25:00,2.27589,2.2759,2.27557,2.27557,14400000.0
2006-05-10 05:26:00,2.27566,2.2758,2.27566,2.27576,35100000.0
2006-05-10 05:27:00,2.27565,2.27573,2.27562,2.27573,15200000.0
2006-05-10 05:28:00,2.27567,2.27575,2.27556,2.27556,29900000.0
2006-05-10 05:29:00,2.27562,2.27562,2.27539,2.27541,29000000.0
2006-05-10 05:30:00,2.27546,2.27573,2.27541,2.27552,42200000.0
2006-05-10 05:31:00,2.27546,2.27564,2.27546,2.27553,17900000.0
2006-05-10 05:32:00,2.27555,2.27572,2.27554,2.27554,20100000.0
2006-05-10 05:33:00,2.27559,2.27575,2.27554,2.27575,12400000.0
2006-05-10 05:34:00,2.27574,2.27586,2.27568,2.27568,11400000.0
2006-05-10 05:35:00,2.27578,2.27591,2.27578,2.2758,24400000.0
2006-05-10 05:36:00,2.2758,2.27594,2.27571,2.27586,44900000.0
2006-05-10 05:37:00,2.27597,2.27597,2.27573,2.27583,16200000.0
2006-05-10 05:38:00,2.2758,2.27602,2.2758,2.27586,40900000.0
2006-05-10 05:39:00,2.27573,2.27608,2.27573,2.27587,37300000.0
2006-05-10 05:40:00,2.27569,2.27597,2.27569,2.27569,20200000.0
2006-05-10 05:41:00,2.27574,2.27593,2.27567,2.27572,67500000.0
2006-05-10 05:42:00,2.27566,2.27575,2.27566,2.27573,46300000.0
2006-05-10 05:43:00,2.27582,2.27588,2.27572,2.27572,47900000.0
2006-05-10 05:44:00,2.27557,2.27583,2.27557,2.27583,16500000.0
2006-05-10 05:45:00,2.27577,2.27579,2.27557,2.27559,49600000.0
2006-05-10 05:46:00,2.27552,2.27562,2.27538,2.27547,41000000.0
2006-05-10 05:47:00,2.27554,2.27577,2.27551,2.27577,20200000.0
2006-05-10 05:48:00,2.27576,2.27576,2.27551,2.27565,50400000.0
2006-05-10 05:49:00,2.27574,2.27574,2.27541,2.27549,31800000.0
2006-05-10 05:50:00,2.2756,2.27573,2.27552,2.27563,51400000.0
2006-05-10 05:51:00,2.27555,2.27568,2.27535,2.27568,23000000.0
2006-05-10 05:52:00,2.27568,2.27568,2.27562,2.27562,5000000.0
2006-05-10 05:53:00,2.27548,2.27562,2.27547,2.27559,43300000.0
2006-05-10 05:54:00,2.27552,2.27566,2.27547,2.27566,33900000.0
2006-05-10 05:55:00,2.27569,2.27602,2.27553,2.27602,19400000.0
2006-05-10 05:56:00,2.27611,2.27618,2.27597,2.27618,28200000.0
2006-05-10 05:57:00,2.27633,2.2765,2.2763,2.27642,27800000.0
2006-05-10 05:58:00,2.27648,2.27678,2.27642,2.27642,23700000.0
2006-05-10 05:59:00,2.27643,2.27648,2.27627,2.27648,37700000.0
2006-05-10 06:00:00,2.27644,2.27653,2.27636,2.27644,19800000.0
2006-05-10 06:01:00,2.27654,2.27656,2.27632,2.27655,24700000.0
2006-05-10 06:02:00,2.27644,2.27644,2.27615,2.27615,25500000.0
2006-05-10 06:03:00,2.27618,2.27646,2.27618,2.27646,49800000.0
2006-05-10 06:04:00,2.2765,2.27654,2.27636,2.27648,36900000.0
2006-05-10 06:05:00,2.27639,2.27676,2.27639,2.27676,14300000.0
2006-05-10 06:06:00,2.2768,2.2768,2.27639,2.27664,65400000.0
2006-05-10 06:07:00,2.27661,2.27661,2.27643,2.27643,24000000.0
2006-05-10 06:08:00,2.27655,2.27665,2.2764,2.2765,28900000.0
2006-05-10 06:09:00,2.27656,2.27669,2.2764,2.2764,37500000.0
2006-05-10 06:10:00,2.27627,2.27643,2.27617,2.27632,25600000.0
2006-05-10 06:11:00,2.27632,2.27646,2.27621,2.27621,17500000.0
2006-05-10 06:12:00,2.27612,2.27628,2.27593,2.27593,37100000.0
2006-05-10 06:13:00,2.27593,2.27612,2.27593,2.27604,14400000.0
2006-05-10 06:14:00,2.27598,2.27615,2.2759,2.2759,12600000.0
2006-05-10 06:15:00,2.27592,2.27605,2.2759,2.2759,33500000.0
2006-05-10 06:16:00,2.27616,2.27632,2.27606,2.27613,17300000.0
2006-05-10 06:17:00,2.27611,2.27621,2.27599,2.27621,15100000.0
2006-05-10 06:18:00,2.2761,2.2761,2.27594,2.27594,25200000.0
2006-05-10 06:19:00,2.276,2.276,2.27595,2.27595,25300000.0
2006-05-10 06:20:00,2.27598,2.27612,2.27598,2.27612,11200000.0
2006-05-10 06:21:00,2.27621,2.27647,2.27621,2.27635,20600000.0
2006-05-10 06:22:00,2.27627,2.2767,2.27621,2.2767,35400000.0
2006-05-10 06:23:00,2.27666,2.27669,2.27645,2.27645,39300000.0
2006-05-10 06:24:00,2.2765,2.27657,2.27645,2.27645,18400000.0
2006-05-10 06:25:00,2.27633,2.27659,2.2763,2.27643,33400000.0
2006-05-10 06:26:00,2.27659,2.27669,2.2764,2.2764,23000000.0
2006-05-10 06:27:00,2.27633,2.27633,2.27605,2.27605,22600000.0
2006-05-10 06:28:00,2.27609,2.27616,2.27608,2.27615,31200000.0
2006-05-10 06:29:00,2.27605,2.27651,2.27601,2.27623,27800000.0
2006-05-10 06:30:00,2.27636,2.27667,2.27636,2.27647,36200000.0
2006-05-10 06:31:00,2.27644,2.27682,2.27644,2.27657,48100000.0
2006-05-10 06:32:00,2.27664,2.27672,2.27643,2.27649,40100000.0
2006-05-10 06:33:00,2.27632,2.27647,2.27621,2.27621,24500000.0
2006-05-10 06:34:00,2.27619,2.27633,2.27593,2.27593,39000000.0
2006-05-10 06:35:00,2.27599,2.27609,2.27536,2.27536,43700000.0
2006-05-10 06:36:00,2.27531,2.27552,2.27531,2.27542,34100000.0
2006-05-10 06:37:00,2.27544,2.27573,2.27542,2.27554,25500000.0
2006-05-10 06:38:00,2.27556,2.27593,2.27556,2.2758,60600000.0
2006-05-10 06:39:00,2.27595,2.27605,2.2758,2.2758,16700000.0
2006-05-10 06:40:00,2.27605,2.2763,2.27605,2.2763,13600000.0
2006-05-10 06:41:00,2.27628,2.27628,2.27605,2.27605,4900000.0
2006-05-10 06:42:00,2.27595,2.27605,2.27595,2.27605,12800000.0
2006-05-10 06:43:00,2.2761,2.2761,2.27597,2.27606,19600000.0
2006-05-10 06:44:00,2.27601,2.27607,2.27593,2.276,28800000.0
2006-05-10 06:45:00,2.27593,2.27613,2.27593,2.27604,25600000.0
2006-05-10 06:46:00,2.27607,2.27614,2.27592,2.27598,25100000.0
2006-05-10 06:47:00,2.27608,2.27616,2.27607,2.27616,13800000.0
2006-05-10 06:48:00,2.27601,2.27601,2.27584,2.27584,20700000.0
2006-05-10 06:49:00,2.27586,2.27596,2.27586,2.27596,15400000.0
2006-05-10 06:50:00,2.27592,2.27592,2.2759,2.2759,5200000.0
2006-05-10 06:51:00,2.27601,2.2761,2.27584,2.2759,26500000.0
2006-05-10 06:52:00,2.27589,2.27611,2.27589,2.27605,16400000.0
2006-05-10 06:53:00,2.27606,2.27606,2.27606,2.27606,14900000.0
2006-05-10 06:54:00,2.27614,2.27617,2.27599,2.27602,47900000.0
2006-05-10 06:55:00,2.27598,2.27602,2.27588,2.2759,26000000.0
2006-05-10 06:56:00,2.2759,2.276,2.2758,2.2758,28900000.0
2006-05-10 06:57:00,2.27587,2.27598,2.27587,2.27598,22300000.0
2006-05-10 06:58:00,2.27585,2.27605,2.2758,2.27587,57100000.0
2006-05-10 06:59:00,2.27597,2.27621,2.27597,2.27621,9600000.0
2006-05-10 07:00:00,2.2763,2.27653,2.27611,2.27611,31900000.0
2006-05-10 07:01:00,2.27599,2.27599,2.27596,2.27596,2700000.0
2006-05-10 07:02:00,2.27585,2.27595,2.27585,2.27595,17000000.0
2006-05-10 07:03:00,2.27584,2.27603,2.27584,2.27603,15100000.0
2006-05-10 07:04:00,2.27603,2.27616,2.27592,2.27603,33000000.0
2006-05-10 07:05:00,2.2761,2.2761,2.27592,2.27594,15900000.0
2006-05-10 07:06:00,2.27594,2.27601,2.27591,2.27591,23600000.0
2006-05-10 07:07:00,2.27594,2.27601,2.27587,2.27589,27000000.0
2006-05-10 07:08:00,2.27594,2.27603,2.27592,2.27602,25200000.0
2006-05-10 07:09:00,2.27606,2.27622,2.27598,2.27598,51800000.0
2006-05-10 07:10:00,2.27588,2.27608,2.27586,2.27599,27800000.0
2006-05-10 07:11:00,2.27595,2.27601,2.27595,2.27599,14300000.0
2006-05-10 07:12:00,2.27587,2.27595,2.27587,2.27591,17900000.0
2006-05-10 07:13:00,2.27591,2.27605,2.27591,2.27598,40700000.0
2006-05-10 07:14:00,2.27586,2.27605,2.27586,2.27589,32700000.0
2006-05-10 07:15:00,2.27609,2.27623,2.27593,2.276,48000000.0
2006-05-10 07:16:00,2.27605,2.27641,2.27605,2.27641,12100000.0
2006-05-10 07:17:00,2.27633,2.2765,2.27633,2.27635,26000000.0
2006-05-10 07:18:00,2.27624,2.27624,2.27581,2.27585,43100000.0
2006-05-10 07:19:00,2.27576,2.2758,2.2756,2.27564,40600000.0
2006-05-10 07:20:00,2.27555,2.27568,2.27549,2.2756,47500000.0
2006-05-10 07:21:00,2.27559,2.27566,2.27553,2.27555,31200000.0
2006-05-10 07:22:00,2.27563,2.27594,2.27556,2.27556,24000000.0
2006-05-10 07:23:00,2.27559,2.27573,2.27544,2.27572,32800000.0
2006-05-10 07:24:00,2.27583,2.27585,2.2755,2.27557,37400000.0
2006-05-10 07:25:00,2.27555,2.2757,2.27526,2.27528,30100000.0
2006-05-10 07:26:00,2.27537,2.27571,2.27537,2.27561,40300000.0
2006-05-10 07:27:00,2.27556,2.27566,2.27551,2.2756,22000000.0
2006-05-10 07:28:00,2.2757,2.27572,2.27567,2.27572,11500000.0
2006-05-10 07:29:00,2.27589,2.27608,2.27589,2.276,24600000.0
2006-05-10 07:30:00,2.27594,2.276,2.27571,2.27571,42900000.0
2006-05-10 07:31:00,2.27572,2.27584,2.27559,2.27562,36600000.0
2006-05-10 07:32:00,2.27578,2.27604,2.27571,2.27604,32900000.0
2006-05-10 07:33:00,2.27578,2.27578,2.27521,2.27537,8600000.0
2006-05-10 07:34:00,2.27524,2.27549,2.2752,2.27531,37900000.0
2006-05-10 07:35:00,2.27542,2.27554,2.27528,2.27534,25200000.0
2006-05-10 07:36:00,2.27551,2.27555,2.27527,2.27555,51600000.0
2006-05-10 07:37:00,2.27536,2.27545,2.27531,2.27545,53800000.0
2006-05-10 07:38:00,2.27551,2.27571,2.27551,2.27571,19600000.0
2006-05-10 07:39:00,2.27557,2.27579,2.27557,2.27566,37400000.0
2006-05-10 07:40:00,2.27575,2.27577,2.27563,2.27577,13000000.0
2006-05-10 07:41:00,2.27575,2.27576,2.27554,2.27554,21000000.0
2006-05-10 07:42:00,2.27563,2.27574,2.27562,2.2757,23700000.0
2006-05-10 07:43:00,2.27565,2.27587,2.27565,2.27574,31800000.0
2006-05-10 07:44:00,2.27581,2.27584,2.27573,2.27578,28500000.0
2006-05-10 07:45:00,2.27576,2.27614,2.2757,2.27608,43100000.0
2006-05-10 07:46:00,2.27617,2.2763,2.27607,2.27627,36700000.0
2006-05-10 07:47:00,2.27629,2.27638,2.27615,2.27638,21900000.0
2006-05-10 07:48:00,2.27613,2.27613,2.27609,2.27609,4600000.0
2006-05-10 07:49:00,2.27574,2.27574,2.27545,2.27548,33400000.0
2006-05-10 07:50:00,2.27537,2.27537,2.27509,2.27535,39900000.0
2006-05-10 07:51:00,2.27555,2.27572,2.27531,2.27531,37600000.0
2006-05-10 07:52:00,2.27537,2.27537,2.27516,2.27532,36500000.0
2006-05-10 07:53:00,2.27533,2.27542,2.27519,2.27542,21700000.0
2006-05-10 07:54:00,2.2754,2.27577,2.2754,2.27567,24600000.0
2006-05-10 07:55:00,2.2757,2.27611,2.27563,2.27605,31800000.0
2006-05-10 07:56:00,2.27603,2.27605,2.27583,2.27593,45400000.0
2006-05-10 07:57:00,2.27597,2.27597,2.27555,2.27555,21500000.0
2006-05-10 07:58:00,2.27559,2.27559,2.27534,2.27534,13000000.0
2006-05-10 07:59:00,2.27503,2.27564,2.27502,2.27518,39600000.0
2006-05-10 08:00:00,2.27531,2.27538,2.27501,2.27521,28100000.0
2006-05-10 08:01:00,2.27529,2.27539,2.27514,2.27514,55600000.0
2006-05-10 08:02:00,2.27499,2.27517,2.27499,2.2751,30600000.0
2006-05-10 08:03:00,2.27509,2.27535,2.27497,2.27526,48900000.0
2006-05-10 08:04:00,2.27531,2.27555,2.27523,2.27555,41900000.0
2006-05-10 08:05:00,2.27554,2.27581,2.27554,2.27574,30200000.0
2006-05-10 08:06:00,2.27562,2.27641,2.27562,2.27638,45100000.0
2006-05-10 08:07:00,2.27655,2.27665,2.27638,2.27648,35600000.0
2006-05-10 08:08:00,2.27663,2.27669,2.27637,2.27661,41800000.0
2006-05-10 08:09:00,2.27683,2.27697,2.27683,2.27697,11200000.0
2006-05-10 08:10:00,2.277,2.277,2.27671,2.27678,40600000.0
2006-05-10 08:11:00,2.2766,2.2766,2.27592,2.27596,31000000.0
2006-05-10 08:12:00,2.2759,2.27609,2.27571,2.27609,67500000.0
2006-05-10 08:13:00,2.27615,2.27615,2.27583,2.27593,46400000.0
2006-05-10 08:14:00,2.27608,2.27608,2.27563,2.27575,41700000.0
2006-05-10 08:15:00,2.27592,2.27592,2.27565,2.27588,30700000.0
2006-05-10 08:16:00,2.27613,2.27633,2.27603,2.27627,35500000.0
2006-05-10 08:17:00,2.27644,2.27654,2.27633,2.27654,17100000.0
2006-05-10 08:18:00,2.27682,2.27682,2.27648,2.27661,51000000.0
2006-05-10 08:19:00,2.27643,2.27644,2.27617,2.27644,33400000.0
2006-05-10 08:20:00,2.27636,2.27655,2.27636,2.27641,68500000.0
2006-05-10 08:21:00,2.2762,2.27624,2.27612,2.27624,20200000.0
2006-05-10 08:22:00,2.27619,2.27625,2.27607,2.27607,40100000.0
2006-05-10 08:23:00,2.27607,2.27614,2.27591,2.27604,41900000.0
2006-05-10 08:24:00,2.27603,2.27637,2.27603,2.27616,45900000.0
2006-05-10 08:25:00,2.276,2.27625,2.27577,2.27582,50800000.0
2006-05-10 08:26:00,2.27582,2.27601,2.27582,2.27592,24400000.0
2006-05-10 08:27:00,2.27593,2.27593,2.27567,2.27579,30500000.0
2006-05-10 08:28:00,2.27584,2.27589,2.27556,2.27556,35000000.0
2006-05-10 08:29:00,2.27551,2.27551,2.27528,2.2753,49799999.0
2006-05-10 08:30:00,2.27525,2.27567,2.27525,2.2756,46700001.0
2006-05-10 08:31:00,2.27579,2.27588,2.27557,2.27583,50700000.0
2006-05-10 08:32:00,2.27567,2.27624,2.27567,2.2761,32300000.0
2006-05-10 08:33:00,2.27626,2.27633,2.2762,2.2762,30300000.0
2006-05-10 08:34:00,2.27626,2.27634,2.27612,2.27612,39400000.0
2006-05-10 08:35:00,2.27606,2.27615,2.27582,2.27582,28400000.0
2006-05-10 08:36:00,2.27585,2.27587,2.27557,2.27576,38700000.0
2006-05-10 08:37:00,2.27585,2.27585,2.27572,2.27572,18800000.0
2006-05-10 08:38:00,2.27578,2.27618,2.27578,2.27614,11800000.0
2006-05-10 08:39:00,2.27629,2.27709,2.27629,2.27709,29300000.0
2006-05-10 08:40:00,2.27698,2.27698,2.27649,2.27663,19500000.0
2006-05-10 08:41:00,2.27647,2.27663,2.27605,2.27606,23100000.0
2006-05-10 08:42:00,2.27612,2.27612,2.27571,2.27588,37100000.0
2006-05-10 08:43:00,2.27588,2.27604,2.27582,2.27601,34800000.0
2006-05-10 08:44:00,2.27598,2.27624,2.27598,2.27624,18400000.0
2006-05-10 08:45:00,2.27622,2.27622,2.27585,2.27587,30600000.0
2006-05-10 08:46:00,2.27566,2.27589,2.27552,2.27577,32300000.0
2006-05-10 08:47:00,2.27581,2.27581,2.27538,2.27538,73299999.0
2006-05-10 08:48:00,2.27505,2.27505,2.27452,2.2747,27900000.0
2006-05-10 08:49:00,2.27468,2.27533,2.27468,2.27533,57600000.0
2006-05-10 08:50:00,2.27516,2.27571,2.27516,2.27557,23300000.0
2006-05-10 08:51:00,2.2754,2.2756,2.27505,2.27524,30700000.0
2006-05-10 08:52:00,2.27562,2.27614,2.27562,2.27585,51800000.0
2006-05-10 08:53:00,2.27568,2.27712,2.27552,2.27683,24600000.0
2006-05-10 08:54:00,2.27677,2.27687,2.27646,2.27667,24700000.0
2006-05-10 08:55:00,2.27677,2.27754,2.27653,2.27737,60700000.0
2006-05-10 08:56:00,2.27759,2.27791,2.27723,2.27739,20700000.0
2006-05-10 08:57:00,2.2777,2.27807,2.27732,2.27781,49000000.0
2006-05-10 08:58:00,2.27784,2.27784,2.27721,2.27761,21800000.0
2006-05-10 08:59:00,2.2778,2.27799,2.27745,2.27754,24700000.0
2006-05-10 09:00:00,2.27747,2.27747,2.27703,2.27703,18000000.0
2006-05-10 09:01:00,2.2771,2.27756,2.2771,2.27748,53500000.0
2006-05-10 09:02:00,2.27759,2.27769,2.27699,2.27699,34700000.0
2006-05-10 09:03:00,2.27685,2.27705,2.27682,2.2769,32600000.0
2006-05-10 09:04:00,2.27684,2.27724,2.27684,2.27724,40300000.0
2006-05-10 09:05:00,2.27734,2.27737,2.27708,2.27708,48600000.0
2006-05-10 09:06:00,2.27703,2.2773,2.27692,2.27706,29900000.0
2006-05-10 09:07:00,2.27687,2.277,2.27663,2.27679,36500000.0
2006-05-10 09:08:00,2.27668,2.2773,2.27668,2.27723,30300000.0
2006-05-10 09:09:00,2.27732,2.27763,2.27732,2.27754,23000000.0
2006-05-10 09:10:00,2.27723,2.27735,2.27702,2.27702,31300000.0
2006-05-10 09:11:00,2.27673,2.27724,2.2767,2.27722,54200000.0
2006-05-10 09:12:00,2.27697,2.27697,2.27655,2.27655,39100000.0
2006-05-10 09:13:00,2.27669,2.27669,2.27627,2.27631,82900000.0
2006-05-10 09:14:00,2.27618,2.27635,2.27608,2.27635,28700000.0
2006-05-10 09:15:00,2.27624,2.27675,2.27617,2.27663,29600000.0
2006-05-10 09:16:00,2.27655,2.27655,2.27626,2.27635,32200000.0
2006-05-10 09:17:00,2.27624,2.27624,2.27592,2.27613,20300000.0
2006-05-10 09:18:00,2.27613,2.27639,2.27613,2.27625,36100000.0
2006-05-10 09:19:00,2.2763,2.27658,2.27625,2.27625,35800000.0
2006-05-10 09:20:00,2.27628,2.27644,2.27621,2.27621,31400000.0
2006-05-10 09:21:00,2.27624,2.27624,2.27572,2.27572,24000000.0
2006-05-10 09:22:00,2.27586,2.27623,2.27584,2.27607,45100000.0
2006-05-10 09:23:00,2.27586,2.27605,2.27556,2.27605,18200000.0
2006-05-10 09:24:00,2.2759,2.27604,2.27561,2.27586,29700000.0
2006-05-10 09:25:00,2.2755,2.27574,2.2754,2.27557,27000000.0
2006-05-10 09:26:00,2.27531,2.27553,2.27507,2.27553,28300000.0
2006-05-10 09:27:00,2.27558,2.27583,2.27555,2.27583,28600000.0
2006-05-10 09:28:00,2.27561,2.27561,2.27528,2.27541,46700000.0
2006-05-10 09:29:00,2.27528,2.27528,2.2749,2.27493,61900000.0
2006-05-10 09:30:00,2.27483,2.27507,2.27483,2.27499,17400000.0
2006-05-10 09:31:00,2.27518,2.27525,2.27515,2.27515,37400000.0
2006-05-10 09:32:00,2.27528,2.27544,2.27527,2.27527,45400000.0
2006-05-10 09:33:00,2.27543,2.27549,2.27543,2.27543,21900000.0
2006-05-10 09:34:00,2.27561,2.27577,2.27561,2.27577,16700000.0
2006-05-10 09:35:00,2.2756,2.2756,2.27542,2.27542,5200000.0
2006-05-10 09:36:00,2.27539,2.27562,2.27537,2.27562,67200000.0
2006-05-10 09:37:00,2.27552,2.27552,2.27529,2.27529,15000000.0
2006-05-10 09:38:00,2.27524,2.27558,2.27524,2.27558,34100000.0
2006-05-10 09:39:00,2.27564,2.27584,2.27533,2.27575,53600000.0
2006-05-10 09:40:00,2.27566,2.27566,2.27547,2.27555,26700000.0
2006-05-10 09:41:00,2.2755,2.2755,2.27522,2.27535,21000000.0
2006-05-10 09:42:00,2.27524,2.27563,2.27521,2.27563,31500000.0
2006-05-10 09:43:00,2.27564,2.27564,2.2754,2.27542,21600000.0
2006-05-10 09:44:00,2.27543,2.27553,2.2752,2.27553,30900000.0
2006-05-10 09:45:00,2.27561,2.2759,2.27561,2.27562,43300000.0
2006-05-10 09:46:00,2.27573,2.2759,2.27564,2.27568,52700000.0
2006-05-10 09:47:00,2.27564,2.27573,2.27544,2.27566,31100000.0
2006-05-10 09:48:00,2.27575,2.27575,2.27553,2.27563,37500000.0
2006-05-10 09:49:00,2.27565,2.27576,2.27554,2.27554,35200000.0
2006-05-10 09:50:00,2.27557,2.27558,2.27493,2.27497,19700000.0
2006-05-10 09:51:00,2.2752,2.2752,2.27491,2.27491,24000000.0
2006-05-10 09:52:00,2.27499,2.27499,2.27477,2.2748,38800000.0
2006-05-10 09:53:00,2.27468,2.27486,2.27457,2.27486,25700000.0
2006-05-10 09:54:00,2.27482,2.27503,2.27475,2.27503,23000000.0
2006-05-10 09:55:00,2.27505,2.27533,2.27496,2.27496,43800000.0
2006-05-10 09:56:00,2.27515,2.27517,2.27497,2.27505,32600000.0
2006-05-10 09:57:00,2.2751,2.27518,2.27496,2.27501,46400000.0
2006-05-10 09:58:00,2.27512,2.27531,2.27491,2.27531,26600000.0
2006-05-10 09:59:00,2.27541,2.27541,2.2749,2.27502,23000000.0
2006-05-10 10:00:00,2.27496,2.27524,2.27496,2.27503,27300000.0
2006-05-10 10:01:00,2.27522,2.27522,2.27508,2.27508,15200000.0
2006-05-10 10:02:00,2.27515,2.27528,2.27508,2.27515,31000000.0
2006-05-10 10:03:00,2.27514,2.27551,2.27514,2.27514,41200000.0
2006-05-10 10:04:00,2.27543,2.27572,2.27537,2.2754,47800000.0
2006-05-10 10:05:00,2.27536,2.27549,2.27521,2.27542,56200000.0
2006-05-10 10:06:00,2.27548,2.27553,2.27487,2.27487,39600000.0
2006-05-10 10:07:00,2.27495,2.27495,2.27459,2.27459,38300001.0
2006-05-10 10:08:00,2.27469,2.27486,2.27448,2.27486,44900000.0
2006-05-10 10:09:00,2.27473,2.27474,2.27444,2.27447,28500000.0
2006-05-10 10:10:00,2.27454,2.27462,2.27389,2.27389,43300000.0
2006-05-10 10:11:00,2.27379,2.27393,2.27361,2.27363,56500001.0
2006-05-10 10:12:00,2.27325,2.27325,2.27252,2.27255,13300000.0
2006-05-10 10:13:00,2.2725,2.27271,2.2725,2.27271,21200000.0
2006-05-10 10:14:00,2.27272,2.27296,2.27269,2.27282,35200000.0
2006-05-10 10:15:00,2.27297,2.27297,2.27222,2.27222,61999999.0
2006-05-10 10:16:00,2.272,2.27222,2.27192,2.27215,35600000.0
2006-05-10 10:17:00,2.27222,2.2723,2.27181,2.27212,46900000.0
2006-05-10 10:18:00,2.27185,2.27234,2.27169,2.27234,22700000.0
2006-05-10 10:19:00,2.27224,2.27262,2.27224,2.27237,32500000.0
2006-05-10 10:20:00,2.2724,2.2726,2.2724,2.27241,42800000.0
2006-05-10 10:21:00,2.27212,2.2724,2.27182,2.27187,32000000.0
2006-05-10 10:22:00,2.2717,2.27191,2.27134,2.27191,74600000.0
2006-05-10 10:23:00,2.27189,2.27208,2.27176,2.27208,44300000.0
2006-05-10 10:24:00,2.27191,2.27219,2.27182,2.27205,32800000.0
2006-05-10 10:25:00,2.27192,2.27209,2.27185,2.27191,41400000.0
2006-05-10 10:26:00,2.27201,2.27202,2.27158,2.27158,27900000.0
2006-05-10 10:27:00,2.27142,2.27188,2.27131,2.27188,29800000.0
2006-05-10 10:28:00,2.27189,2.27199,2.27173,2.27197,36000000.0
2006-05-10 10:29:00,2.27215,2.27232,2.27175,2.2719,24900000.0
2006-05-10 10:30:00,2.27222,2.27328,2.27222,2.27328,24000000.0
2006-05-10 10:31:00,2.27345,2.27345,2.27276,2.27291,22000000.0
2006-05-10 10:32:00,2.2728,2.27334,2.2728,2.27334,26800000.0
2006-05-10 10:33:00,2.27337,2.27448,2.27335,2.27426,42200000.0
2006-05-10 10:34:00,2.27432,2.27442,2.27374,2.27374,58200000.0
2006-05-10 10:35:00,2.27365,2.27375,2.27337,2.27337,52600000.0
2006-05-10 10:36:00,2.27349,2.2735,2.27309,2.27309,51600000.0
2006-05-10 10:37:00,2.2732,2.27322,2.273,2.27317,36000000.0
2006-05-10 10:38:00,2.27328,2.2733,2.27307,2.2733,24400000.0
2006-05-10 10:39:00,2.27334,2.27354,2.27316,2.2732,33100000.0
2006-05-10 10:40:00,2.27323,2.27323,2.27295,2.27297,57400000.0
2006-05-10 10:41:00,2.27297,2.27349,2.27281,2.27349,39000000.0
2006-05-10 10:42:00,2.27337,2.27358,2.27337,2.27356,36500000.0
2006-05-10 10:43:00,2.27345,2.27352,2.27326,2.27352,48600000.0
2006-05-10 10:44:00,2.27328,2.27332,2.27312,2.27318,40000000.0
2006-05-10 10:45:00,2.27337,2.27342,2.27297,2.27321,46900000.0
2006-05-10 10:46:00,2.27331,2.27333,2.2731,2.27315,42200000.0
2006-05-10 10:47:00,2.2731,2.27354,2.27308,2.2734,22200000.0
2006-05-10 10:48:00,2.27332,2.2734,2.27324,2.27324,25900000.0
2006-05-10 10:49:00,2.27322,2.27336,2.27307,2.27336,21300000.0
2006-05-10 10:50:00,2.27325,2.2733,2.27308,2.27319,40400000.0
2006-05-10 10:51:00,2.27317,2.2733,2.27304,2.27317,32000000.0
2006-05-10 10:52:00,2.2732,2.27358,2.2732,2.27357,33900000.0
2006-05-10 10:53:00,2.27364,2.27383,2.27364,2.27377,28400000.0
2006-05-10 10:54:00,2.27367,2.27367,2.27346,2.27356,32200000.0
2006-05-10 10:55:00,2.27364,2.27425,2.27364,2.27425,48800000.0
2006-05-10 10:56:00,2.27416,2.27425,2.27408,2.27412,26400000.0
2006-05-10 10:57:00,2.27402,2.27423,2.27376,2.27406,35000000.0
2006-05-10 10:58:00,2.27406,2.27413,2.27392,2.27396,34800000.0
2006-05-10 10:59:00,2.27393,2.27432,2.27393,2.2742,59100000.0
2006-05-10 11:00:00,2.27431,2.27471,2.27421,2.27469,60600000.0
2006-05-10 11:01:00,2.27462,2.27475,2.27445,2.27447,19600000.0
2006-05-10 11:02:00,2.27455,2.27474,2.27434,2.27445,52300000.0
2006-05-10 11:03:00,2.27421,2.27462,2.27421,2.27434,41700000.0
2006-05-10 11:04:00,2.27455,2.27511,2.27455,2.27511,40900000.0
2006-05-10 11:05:00,2.27519,2.27519,2.27458,2.27467,48700000.0
2006-05-10 11:06:00,2.27483,2.275,2.27468,2.275,22200000.0
2006-05-10 11:07:00,2.27501,2.27529,2.27501,2.27528,27500000.0
2006-05-10 11:08:00,2.27527,2.27541,2.27521,2.27529,29700000.0
2006-05-10 11:09:00,2.27532,2.2756,2.27532,2.27552,19900000.0
2006-05-10 11:10:00,2.27543,2.27567,2.27519,2.27519,27400000.0
2006-05-10 11:11:00,2.27546,2.27546,2.27482,2.27482,41900000.0
2006-05-10 11:12:00,2.27476,2.27517,2.27457,2.27487,37100000.0
2006-05-10 11:13:00,2.2747,2.2747,2.27431,2.27453,54500000.0
2006-05-10 11:14:00,2.27472,2.27474,2.27433,2.27437,38800000.0
2006-05-10 11:15:00,2.27437,2.27446,2.27415,2.27416,40200000.0
2006-05-10 11:16:00,2.27387,2.274,2.27387,2.27395,27800000.0
2006-05-10 11:17:00,2.27376,2.27376,2.27306,2.27314,30400000.0
2006-05-10 11:18:00,2.27321,2.27379,2.27319,2.27371,36600000.0
2006-05-10 11:19:00,2.27347,2.27351,2.27332,2.2735,40600000.0
2006-05-10 11:20:00,2.27348,2.27348,2.27296,2.27306,59600000.0
2006-05-10 11:21:00,2.27281,2.27325,2.27278,2.27325,20900000.0
2006-05-10 11:22:00,2.27298,2.27298,2.27217,2.27251,36700000.0
2006-05-10 11:23:00,2.27248,2.27274,2.27231,2.27242,45800000.0
2006-05-10 11:24:00,2.27257,2.2727,2.27229,2.2727,46800000.0
2006-05-10 11:25:00,2.27281,2.27281,2.27246,2.27246,34100000.0
2006-05-10 11:26:00,2.27246,2.27279,2.27242,2.27242,33900000.0
2006-05-10 11:27:00,2.27246,2.27302,2.27246,2.27293,31500000.0
2006-05-10 11:28:00,2.27306,2.27349,2.27306,2.27349,50800000.0
2006-05-10 11:29:00,2.27336,2.27337,2.2728,2.2728,43200000.0
2006-05-10 11:30:00,2.27272,2.27288,2.27272,2.27288,38700000.0
2006-05-10 11:31:00,2.27225,2.27225,2.27044,2.27139,43800000.0
2006-05-10 11:32:00,2.2719,2.27274,2.2719,2.27267,39700000.0
2006-05-10 11:33:00,2.2724,2.2724,2.27179,2.27184,35700000.0
2006-05-10 11:34:00,2.27185,2.27197,2.27134,2.27135,35600000.0
2006-05-10 11:35:00,2.27143,2.27157,2.27117,2.27117,26500000.0
2006-05-10 11:36:00,2.27107,2.27134,2.27059,2.27064,63600000.0
2006-05-10 11:37:00,2.27068,2.27068,2.26923,2.26923,22400000.0
2006-05-10 11:38:00,2.26905,2.27004,2.26905,2.26977,36600000.0
2006-05-10 11:39:00,2.26978,2.2701,2.26956,2.2701,54700000.0
2006-05-10 11:40:00,2.26977,2.26977,2.26919,2.2696,23600000.0
2006-05-10 11:41:00,2.26949,2.26976,2.26935,2.26935,44500000.0
2006-05-10 11:42:00,2.26924,2.26959,2.26915,2.26959,53400000.0
2006-05-10 11:43:00,2.26959,2.26978,2.26959,2.26974,27600000.0
2006-05-10 11:44:00,2.26968,2.2701,2.26965,2.2701,32200000.0
2006-05-10 11:45:00,2.27039,2.27073,2.27029,2.27029,36500000.0
2006-05-10 11:46:00,2.27016,2.27037,2.26993,2.27017,41400000.0
2006-05-10 11:47:00,2.27037,2.2704,2.26999,2.26999,15800000.0
2006-05-10 11:48:00,2.26979,2.27003,2.26938,2.26955,33400000.0
2006-05-10 11:49:00,2.26994,2.27073,2.26994,2.27064,31600000.0
2006-05-10 11:50:00,2.27096,2.27147,2.27096,2.27138,24000000.0
2006-05-10 11:51:00,2.27117,2.27117,2.27067,2.27067,40400000.0
2006-05-10 11:52:00,2.27059,2.27106,2.27044,2.27106,67699998.0
2006-05-10 11:53:00,2.27112,2.27128,2.27085,2.27085,18200000.0
2006-05-10 11:54:00,2.27063,2.27063,2.27024,2.27051,34100000.0
2006-05-10 11:55:00,2.27047,2.27056,2.27032,2.27032,48600000.0
2006-05-10 11:56:00,2.27042,2.27099,2.27042,2.27077,55600000.0
2006-05-10 11:57:00,2.27077,2.27086,2.27059,2.27075,38400000.0
2006-05-10 11:58:00,2.27074,2.27081,2.27058,2.27076,43300000.0
2006-05-10 11:59:00,2.2708,2.27132,2.2707,2.27132,26700000.0
2006-05-10 12:00:00,2.27155,2.27165,2.27133,2.27133,32900000.0
2006-05-10 12:01:00,2.27133,2.27161,2.27129,2.27152,40600000.0
2006-05-10 12:02:00,2.27121,2.27136,2.27101,2.27114,34500000.0
2006-05-10 12:03:00,2.27098,2.2714,2.27091,2.2714,35500000.0
2006-05-10 12:04:00,2.2714,2.2714,2.27112,2.27115,23800000.0
2006-05-10 12:05:00,2.27119,2.2713,2.27093,2.27093,43000000.0
2006-05-10 12:06:00,2.27099,2.27099,2.27076,2.27094,24800000.0
2006-05-10 12:07:00,2.27081,2.2712,2.27067,2.27067,52900000.0
2006-05-10 12:08:00,2.27067,2.27084,2.27051,2.27065,55400000.0
2006-05-10 12:09:00,2.2707,2.2707,2.27047,2.27069,43500000.0
2006-05-10 12:10:00,2.27061,2.27061,2.27018,2.27041,21600000.0
2006-05-10 12:11:00,2.27046,2.27063,2.27041,2.27063,27300000.0
2006-05-10 12:12:00,2.27051,2.27086,2.27047,2.27075,34400000.0
2006-05-10 12:13:00,2.27074,2.27139,2.27074,2.2712,37500000.0
2006-05-10 12:14:00,2.27134,2.27142,2.27116,2.2712,39300000.0
2006-05-10 12:15:00,2.27113,2.27125,2.27073,2.27075,23500000.0
2006-05-10 12:16:00,2.2705,2.27083,2.27045,2.27083,57100000.0
2006-05-10 12:17:00,2.27083,2.27083,2.26979,2.26979,23500000.0
2006-05-10 12:18:00,2.2699,2.27002,2.26925,2.26936,54600000.0
2006-05-10 12:19:00,2.2694,2.26956,2.26923,2.26953,50100001.0
2006-05-10 12:20:00,2.26973,2.26987,2.26962,2.26982,36800000.0
2006-05-10 12:21:00,2.26972,2.27011,2.26972,2.26983,25600000.0
2006-05-10 12:22:00,2.26994,2.27026,2.26994,2.27004,35400000.0
2006-05-10 12:23:00,2.27011,2.27027,2.26994,2.27017,57200001.0
2006-05-10 12:24:00,2.26995,2.2701,2.26966,2.26987,25700000.0
2006-05-10 12:25:00,2.26982,2.26984,2.26968,2.26973,41300000.0
2006-05-10 12:26:00,2.26965,2.26965,2.26936,2.26942,21200000.0
2006-05-10 12:27:00,2.26951,2.26967,2.26938,2.26943,36200000.0
2006-05-10 12:28:00,2.26949,2.26966,2.26926,2.26952,36800000.0
2006-05-10 12:29:00,2.26964,2.26991,2.26953,2.2697,48800000.0
2006-05-10 12:30:00,2.26985,2.26997,2.26963,2.26963,66500000.0
2006-05-10 12:31:00,2.26932,2.26934,2.2687,2.2687,19600000.0
2006-05-10 12:32:00,2.26864,2.26879,2.26848,2.26879,35000000.0
2006-05-10 12:33:00,2.2687,2.26887,2.26869,2.26873,41299999.0
2006-05-10 12:34:00,2.26881,2.26897,2.26869,2.26895,56300000.0
2006-05-10 12:35:00,2.26895,2.26906,2.26885,2.26896,47900000.0
2006-05-10 12:36:00,2.26892,2.26899,2.26876,2.26876,34100000.0
2006-05-10 12:37:00,2.26897,2.26899,2.26856,2.26867,25400000.0
2006-05-10 12:38:00,2.26845,2.26859,2.26834,2.26847,58000000.0
2006-05-10 12:39:00,2.26847,2.26849,2.2682,2.2682,28800000.0
2006-05-10 12:40:00,2.26783,2.26835,2.26757,2.26792,23800000.0
2006-05-10 12:41:00,2.26795,2.26821,2.26791,2.26821,44200000.0
2006-05-10 12:42:00,2.26841,2.26844,2.26788,2.26793,44100000.0
2006-05-10 12:43:00,2.26787,2.26813,2.26773,2.26778,23100000.0
2006-05-10 12:44:00,2.26768,2.26801,2.26748,2.26773,60800000.0
2006-05-10 12:45:00,2.26778,2.26806,2.26771,2.2679,26800000.0
2006-05-10 12:46:00,2.26778,2.2681,2.26769,2.26783,37300000.0
2006-05-10 12:47:00,2.26789,2.26797,2.26756,2.26775,41000000.0
2006-05-10 12:48:00,2.26791,2.2681,2.26779,2.26806,43500000.0
2006-05-10 12:49:00,2.26818,2.26826,2.26798,2.26826,29800000.0
2006-05-10 12:50:00,2.26831,2.26851,2.26814,2.26846,29800000.0
2006-05-10 12:51:00,2.26843,2.26872,2.26838,2.26858,53400000.0
2006-05-10 12:52:00,2.26882,2.26884,2.26863,2.2687,35800000.0
2006-05-10 12:53:00,2.26882,2.26882,2.26863,2.26876,24000000.0
2006-05-10 12:54:00,2.26869,2.26895,2.26869,2.26895,18400000.0
2006-05-10 12:55:00,2.26891,2.26916,2.2688,2.26916,42700000.0
2006-05-10 12:56:00,2.26893,2.2691,2.26875,2.26891,40500000.0
2006-05-10 12:57:00,2.269,2.269,2.26875,2.26877,32800000.0
2006-05-10 12:58:00,2.2688,2.2688,2.26844,2.26852,17500000.0
2006-05-10 12:59:00,2.26859,2.26875,2.26854,2.26875,28700000.0
2006-05-10 13:00:00,2.26878,2.26883,2.26854,2.26872,36900000.0
2006-05-10 13:01:00,2.26884,2.26893,2.2686,2.2686,64799999.0
2006-05-10 13:02:00,2.26867,2.26902,2.26867,2.26876,47500000.0
2006-05-10 13:03:00,2.26877,2.2691,2.26877,2.26885,34900000.0
2006-05-10 13:04:00,2.26893,2.26913,2.26887,2.26913,25200000.0
2006-05-10 13:05:00,2.26924,2.26939,2.26913,2.26933,27200000.0
2006-05-10 13:06:00,2.26933,2.26957,2.26933,2.26941,10800000.0
2006-05-10 13:07:00,2.26943,2.26945,2.26926,2.26926,44100000.0
2006-05-10 13:08:00,2.26917,2.26961,2.26917,2.26961,25700000.0
2006-05-10 13:09:00,2.26962,2.2698,2.26956,2.2698,37300000.0
2006-05-10 13:10:00,2.26968,2.27033,2.26963,2.27022,38100000.0
2006-05-10 13:11:00,2.27031,2.27065,2.27,2.27065,46200000.0
2006-05-10 13:12:00,2.2709,2.27101,2.26997,2.26997,22400000.0
2006-05-10 13:13:00,2.2697,2.2697,2.26917,2.26926,30900000.0
2006-05-10 13:14:00,2.269,2.2691,2.26878,2.26902,28700000.0
2006-05-10 13:15:00,2.26906,2.26942,2.26906,2.26937,40700000.0
2006-05-10 13:16:00,2.26931,2.26967,2.26931,2.26948,44400000.0
2006-05-10 13:17:00,2.26934,2.2695,2.26921,2.26933,22800000.0
2006-05-10 13:18:00,2.26923,2.2693,2.26889,2.26889,37499999.0
2006-05-10 13:19:00,2.269,2.26914,2.26894,2.26897,22200000.0
2006-05-10 13:20:00,2.26875,2.26913,2.2686,2.26901,40500000.0
2006-05-10 13:21:00,2.26911,2.26925,2.26898,2.26912,33400000.0
2006-05-10 13:22:00,2.26901,2.26901,2.26876,2.26883,39300000.0
2006-05-10 13:23:00,2.26876,2.26903,2.26873,2.26903,13200000.0
2006-05-10 13:24:00,2.26931,2.26983,2.26931,2.26955,42800000.0
2006-05-10 13:25:00,2.26977,2.2702,2.26977,2.2702,19200000.0
2006-05-10 13:26:00,2.2702,2.2702,2.26984,2.27007,27000000.0
2006-05-10 13:27:00,2.27013,2.27056,2.27013,2.27049,32200000.0
2006-05-10 13:28:00,2.27053,2.27053,2.27023,2.27023,30900000.0
2006-05-10 13:29:00,2.27034,2.2705,2.27029,2.2705,39100000.0
2006-05-10 13:30:00,2.27063,2.27095,2.27053,2.27095,36900000.0
2006-05-10 13:31:00,2.27085,2.2711,2.27084,2.2711,23700000.0
2006-05-10 13:32:00,2.271,2.271,2.27072,2.27073,42800000.0
2006-05-10 13:33:00,2.27069,2.27078,2.27045,2.27066,30000000.0
2006-05-10 13:34:00,2.27061,2.27075,2.27061,2.27071,42200000.0
2006-05-10 13:35:00,2.27073,2.27073,2.27044,2.27048,54000000.0
2006-05-10 13:36:00,2.27043,2.27066,2.27038,2.27066,35500000.0
2006-05-10 13:37:00,2.27042,2.27062,2.27042,2.2705,48900000.0
2006-05-10 13:38:00,2.27077,2.27082,2.27044,2.27074,41000000.0
2006-05-10 13:39:00,2.27082,2.27092,2.27062,2.27084,38300000.0
2006-05-10 13:40:00,2.27094,2.27124,2.27094,2.27124,21200000.0
2006-05-10 13:41:00,2.27109,2.27125,2.27095,2.27095,59700000.0
2006-05-10 13:42:00,2.27094,2.27094,2.27076,2.27088,37300000.0
2006-05-10 13:43:00,2.27063,2.2709,2.27063,2.27073,42000000.0
2006-05-10 13:44:00,2.27081,2.27092,2.27069,2.27085,38700000.0
2006-05-10 13:45:00,2.27093,2.27096,2.27074,2.27074,25600000.0
2006-05-10 13:46:00,2.27089,2.27098,2.27067,2.27077,45300000.0
2006-05-10 13:47:00,2.27075,2.27084,2.27038,2.27038,67300000.0
2006-05-10 13:48:00,2.27021,2.27045,2.27008,2.27008,28800000.0
2006-05-10 13:49:00,2.27009,2.27009,2.26966,2.26966,19100000.0
2006-05-10 13:50:00,2.26962,2.26977,2.26962,2.26977,35800000.0
2006-05-10 13:51:00,2.26965,2.26991,2.26965,2.26977,29700000.0
2006-05-10 13:52:00,2.27003,2.27026,2.26978,2.27026,51500000.0
2006-05-10 13:53:00,2.27033,2.27038,2.26995,2.27029,34600000.0
2006-05-10 13:54:00,2.27036,2.27045,2.27025,2.27036,36700000.0
2006-05-10 13:55:00,2.2702,2.27023,2.27002,2.27016,30500000.0
2006-05-10 13:56:00,2.27011,2.27031,2.27003,2.27031,52600000.0
2006-05-10 13:57:00,2.27067,2.27071,2.27025,2.27071,36600000.0
2006-05-10 13:58:00,2.27065,2.27067,2.27029,2.27067,43400000.0
2006-05-10 13:59:00,2.27052,2.27052,2.2704,2.2704,25100000.0
2006-05-10 14:00:00,2.27033,2.27056,2.27021,2.27056,34600000.0
2006-05-10 14:01:00,2.27053,2.2708,2.2704,2.2708,24100000.0
2006-05-10 14:02:00,2.27062,2.27089,2.27051,2.27067,27300000.0
2006-05-10 14:03:00,2.27085,2.27101,2.27067,2.27067,29800000.0
2006-05-10 14:04:00,2.27058,2.271,2.2705,2.271,25300000.0
2006-05-10 14:05:00,2.27099,2.27116,2.27086,2.27091,32000000.0
2006-05-10 14:06:00,2.27075,2.27145,2.27075,2.27128,26800000.0
2006-05-10 14:07:00,2.27114,2.27139,2.271,2.271,32600000.0
2006-05-10 14:08:00,2.2712,2.27141,2.27095,2.27133,53900000.0
2006-05-10 14:09:00,2.27138,2.27138,2.27117,2.27128,39900000.0
2006-05-10 14:10:00,2.2713,2.27157,2.27114,2.27157,36300000.0
2006-05-10 14:11:00,2.27166,2.27166,2.27121,2.27127,55900000.0
2006-05-10 14:12:00,2.27153,2.27165,2.27127,2.27165,33800000.0
2006-05-10 14:13:00,2.27187,2.27212,2.27187,2.27212,11600000.0
2006-05-10 14:14:00,2.27221,2.27221,2.27195,2.27209,30900000.0
2006-05-10 14:15:00,2.27178,2.27178,2.27133,2.27148,42800000.0
2006-05-10 14:16:00,2.27123,2.27134,2.2711,2.2712,40000000.0
2006-05-10 14:17:00,2.27102,2.27126,2.2709,2.27093,43000000.0
2006-05-10 14:18:00,2.27083,2.27083,2.27036,2.27036,16800000.0
2006-05-10 14:19:00,2.27047,2.27087,2.27047,2.27087,75600000.0
2006-05-10 14:20:00,2.2711,2.27112,2.27088,2.27108,59800000.0
2006-05-10 14:21:00,2.27077,2.27077,2.27044,2.27044,36900000.0
2006-05-10 14:22:00,2.27039,2.27046,2.2702,2.27037,37200000.0
2006-05-10 14:23:00,2.27025,2.27059,2.27025,2.27056,30200000.0
2006-05-10 14:24:00,2.27051,2.27051,2.27028,2.2703,34700000.0
2006-05-10 14:25:00,2.27028,2.27058,2.27028,2.27052,30900000.0
2006-05-10 14:26:00,2.27042,2.27057,2.26997,2.27057,39700000.0
2006-05-10 14:27:00,2.27058,2.27066,2.27042,2.27066,37700000.0
2006-05-10 14:28:00,2.27059,2.27067,2.27048,2.27048,29600000.0
2006-05-10 14:29:00,2.27047,2.27074,2.27045,2.27073,51100000.0
2006-05-10 14:30:00,2.27084,2.27092,2.27053,2.27064,32400000.0
2006-05-10 14:31:00,2.27065,2.2708,2.27049,2.27049,37400000.0
2006-05-10 14:32:00,2.27044,2.2712,2.27041,2.2712,13600000.0
2006-05-10 14:33:00,2.27137,2.27137,2.271,2.271,17500000.0
2006-05-10 14:34:00,2.27103,2.27108,2.27095,2.271,52700000.0
2006-05-10 14:35:00,2.27079,2.27094,2.27075,2.27076,22100000.0
2006-05-10 14:36:00,2.2706,2.27106,2.27056,2.27105,30400000.0
2006-05-10 14:37:00,2.27101,2.27129,2.27101,2.27124,27200000.0
2006-05-10 14:38:00,2.27135,2.27166,2.27132,2.27133,29300000.0
2006-05-10 14:39:00,2.27112,2.27127,2.27097,2.27103,27600000.0
2006-05-10 14:40:00,2.27111,2.27124,2.27094,2.27102,44800000.0
2006-05-10 14:41:00,2.27085,2.27098,2.27073,2.27081,32800000.0
2006-05-10 14:42:00,2.27093,2.27121,2.27086,2.27086,29200000.0
2006-05-10 14:43:00,2.27069,2.27093,2.27054,2.27093,40800000.0
2006-05-10 14:44:00,2.27099,2.27119,2.27085,2.27114,44900000.0
2006-05-10 14:45:00,2.2712,2.27127,2.27108,2.27125,30600000.0
2006-05-10 14:46:00,2.27128,2.27162,2.27128,2.27139,44700000.0
2006-05-10 14:47:00,2.27141,2.27158,2.27113,2.27113,28300000.0
2006-05-10 14:48:00,2.27125,2.27151,2.27125,2.27144,25200000.0
2006-05-10 14:49:00,2.27154,2.27167,2.27149,2.27167,29600000.0
2006-05-10 14:50:00,2.27168,2.2719,2.27144,2.27172,19600000.0
2006-05-10 14:51:00,2.27174,2.27186,2.27149,2.27151,19700000.0
2006-05-10 14:52:00,2.2717,2.27205,2.27164,2.2719,40400000.0
2006-05-10 14:53:00,2.27199,2.27227,2.27199,2.27219,51200000.0
2006-05-10 14:54:00,2.27206,2.27215,2.27193,2.27204,26800000.0
2006-05-10 14:55:00,2.27195,2.27196,2.27181,2.27192,34500000.0
2006-05-10 14:56:00,2.27194,2.27194,2.27168,2.27182,42300000.0
2006-05-10 14:57:00,2.27165,2.27165,2.27125,2.27153,43700000.0
2006-05-10 14:58:00,2.27172,2.27184,2.27156,2.27175,70100000.0
2006-05-10 14:59:00,2.2717,2.27195,2.27164,2.27185,33600000.0
2006-05-10 15:00:00,2.2719,2.272,2.2717,2.27175,38300000.0
2006-05-10 15:01:00,2.27172,2.27196,2.27159,2.27159,48100000.0
2006-05-10 15:02:00,2.27174,2.27181,2.27143,2.27155,61400000.0
2006-05-10 15:03:00,2.27136,2.27151,2.2713,2.27136,55800000.0
2006-05-10 15:04:00,2.27137,2.27145,2.27114,2.2714,64800000.0
2006-05-10 15:05:00,2.27146,2.27166,2.27141,2.27157,26200000.0
2006-05-10 15:06:00,2.27141,2.27172,2.27141,2.2716,52700000.0
2006-05-10 15:07:00,2.27153,2.27195,2.27153,2.27189,26200000.0
2006-05-10 15:08:00,2.27183,2.27202,2.27172,2.27181,56700000.0
2006-05-10 15:09:00,2.27189,2.27198,2.27177,2.27188,47000001.0
2006-05-10 15:10:00,2.27195,2.27209,2.27192,2.27207,36600000.0
2006-05-10 15:11:00,2.27214,2.27233,2.27214,2.27227,15600000.0
2006-05-10 15:12:00,2.27224,2.27237,2.27211,2.27211,33600000.0
2006-05-10 15:13:00,2.27241,2.27268,2.27241,2.27247,28200000.0
2006-05-10 15:14:00,2.27264,2.27265,2.27204,2.27204,24500000.0
2006-05-10 15:15:00,2.27216,2.2722,2.27186,2.27195,24200000.0
2006-05-10 15:16:00,2.27212,2.27227,2.27212,2.27217,20200000.0
2006-05-10 15:17:00,2.27226,2.27243,2.27221,2.27243,28100000.0
2006-05-10 15:18:00,2.27252,2.27252,2.27236,2.27236,37100000.0
2006-05-10 15:19:00,2.27232,2.27261,2.2723,2.2723,57100000.0
2006-05-10 15:20:00,2.2722,2.27241,2.27215,2.27241,29400000.0
2006-05-10 15:21:00,2.27243,2.27254,2.27227,2.27254,30500000.0
2006-05-10 15:22:00,2.27245,2.2728,2.27245,2.2728,40000000.0
2006-05-10 15:23:00,2.27255,2.27266,2.27248,2.2725,32000000.0
2006-05-10 15:24:00,2.27249,2.27294,2.27249,2.27294,44300000.0
2006-05-10 15:25:00,2.27284,2.27284,2.27269,2.27278,37200000.0
2006-05-10 15:26:00,2.27271,2.273,2.27271,2.27284,27900000.0
2006-05-10 15:27:00,2.27288,2.27315,2.27288,2.27309,19400000.0
2006-05-10 15:28:00,2.27306,2.27332,2.27296,2.27332,57600001.0
2006-05-10 15:29:00,2.27321,2.27334,2.27321,2.27327,25000000.0
2006-05-10 15:30:00,2.27334,2.27381,2.27334,2.27367,44100000.0
2006-05-10 15:31:00,2.2736,2.2736,2.27338,2.27343,23600000.0
2006-05-10 15:32:00,2.27353,2.27385,2.27342,2.27372,45100000.0
2006-05-10 15:33:00,2.27365,2.27383,2.27365,2.2737,19400000.0
2006-05-10 15:34:00,2.27369,2.27374,2.27347,2.27347,28600000.0
2006-05-10 15:35:00,2.27343,2.27345,2.27296,2.27306,39000000.0
2006-05-10 15:36:00,2.27296,2.27305,2.27289,2.27303,40100000.0
2006-05-10 15:37:00,2.27324,2.27324,2.27261,2.27261,28000000.0
2006-05-10 15:38:00,2.27271,2.27275,2.27205,2.27209,54300000.0
2006-05-10 15:39:00,2.27223,2.27233,2.27178,2.27178,29500000.0
2006-05-10 15:40:00,2.27189,2.27193,2.27165,2.27167,43000000.0
2006-05-10 15:41:00,2.27164,2.27174,2.27126,2.27126,19600000.0
2006-05-10 15:42:00,2.27105,2.27119,2.27087,2.27104,38400000.0
2006-05-10 15:43:00,2.27108,2.27131,2.27106,2.27131,31000000.0
2006-05-10 15:44:00,2.27115,2.2714,2.27112,2.27117,41200000.0
2006-05-10 15:45:00,2.27114,2.27137,2.27101,2.27117,70000000.0
2006-05-10 15:46:00,2.27115,2.27123,2.271,2.271,31600000.0
2006-05-10 15:47:00,2.27098,2.27129,2.27098,2.27113,24600000.0
2006-05-10 15:48:00,2.27127,2.27135,2.27113,2.27113,64500000.0
2006-05-10 15:49:00,2.27117,2.27117,2.27086,2.27094,35200000.0
2006-05-10 15:50:00,2.27101,2.27123,2.27069,2.27069,26000000.0
2006-05-10 15:51:00,2.27061,2.27113,2.27061,2.27103,40500000.0
2006-05-10 15:52:00,2.27135,2.27191,2.27132,2.27191,32400000.0
2006-05-10 15:53:00,2.27176,2.2721,2.27176,2.2721,30500000.0
2006-05-10 15:54:00,2.27213,2.27213,2.27196,2.272,57600000.0
2006-05-10 15:55:00,2.27193,2.27193,2.27159,2.27173,22300000.0
2006-05-10 15:56:00,2.27165,2.2717,2.27158,2.27166,27900000.0
2006-05-10 15:57:00,2.2718,2.27195,2.27172,2.27187,46200000.0
2006-05-10 15:58:00,2.27191,2.27222,2.27183,2.27222,29600000.0
2006-05-10 15:59:00,2.27236,2.27262,2.2722,2.27238,30600000.0
2006-05-10 16:00:00,2.27231,2.27234,2.27164,2.27164,16200000.0
2006-05-10 16:01:00,2.27151,2.27173,2.27116,2.27173,42400000.0
2006-05-10 16:02:00,2.27188,2.27197,2.27188,2.27197,7100000.0
2006-05-10 16:03:00,2.2721,2.27228,2.27195,2.27195,37900000.0
2006-05-10 16:04:00,2.27203,2.27222,2.27203,2.27207,36400000.0
2006-05-10 16:05:00,2.272,2.27219,2.27196,2.27206,59800000.0
2006-05-10 16:06:00,2.27207,2.2723,2.27196,2.27221,53000000.0
2006-05-10 16:07:00,2.27222,2.27248,2.27215,2.27228,46500000.0
2006-05-10 16:08:00,2.27213,2.27241,2.2721,2.27222,31300000.0
2006-05-10 16:09:00,2.27221,2.27222,2.27195,2.27222,50800000.0
2006-05-10 16:10:00,2.27218,2.27237,2.27215,2.27218,37300000.0
2006-05-10 16:11:00,2.27219,2.27235,2.27219,2.27235,37200000.0
2006-05-10 16:12:00,2.27228,2.27248,2.27226,2.27233,49600000.0
2006-05-10 16:13:00,2.27223,2.27247,2.27217,2.27247,32200000.0
2006-05-10 16:14:00,2.27263,2.27263,2.27234,2.27237,30000000.0
2006-05-10 16:15:00,2.27242,2.27269,2.27242,2.27244,44400000.0
2006-05-10 16:16:00,2.27254,2.27254,2.27208,2.27208,36600000.0
2006-05-10 16:17:00,2.27195,2.27212,2.27184,2.27195,31400000.0
2006-05-10 16:18:00,2.27174,2.27228,2.27174,2.27187,32300000.0
2006-05-10 16:19:00,2.27189,2.27191,2.27129,2.27147,37600000.0
2006-05-10 16:20:00,2.27151,2.2722,2.27132,2.27211,27300000.0
2006-05-10 16:21:00,2.27213,2.27254,2.27206,2.27254,31000000.0
2006-05-10 16:22:00,2.27248,2.27266,2.2723,2.27255,24800000.0
2006-05-10 16:23:00,2.27225,2.27225,2.27182,2.2719,38300001.0
2006-05-10 16:24:00,2.27185,2.27204,2.2716,2.27162,36400000.0
2006-05-10 16:25:00,2.2716,2.27172,2.27077,2.27089,46100000.0
2006-05-10 16:26:00,2.27086,2.27135,2.27086,2.27126,36200000.0
2006-05-10 16:27:00,2.27123,2.27138,2.27092,2.27092,28600000.0
2006-05-10 16:28:00,2.27093,2.27111,2.27057,2.27111,47800000.0
2006-05-10 16:29:00,2.27084,2.27084,2.27046,2.27048,30000000.0
2006-05-10 16:30:00,2.27027,2.27067,2.27019,2.27053,36300000.0
2006-05-10 16:31:00,2.2706,2.27118,2.2706,2.27097,36100000.0
2006-05-10 16:32:00,2.27086,2.27102,2.27064,2.27073,41600000.0
2006-05-10 16:33:00,2.27055,2.27088,2.27055,2.27063,27900000.0
2006-05-10 16:34:00,2.27032,2.27059,2.27032,2.27044,52100000.0
2006-05-10 16:35:00,2.27039,2.27062,2.26963,2.26985,33000000.0
2006-05-10 16:36:00,2.27009,2.27041,2.27009,2.2704,21400000.0
2006-05-10 16:37:00,2.27094,2.27155,2.27081,2.27154,33600000.0
2006-05-10 16:38:00,2.27182,2.27218,2.27182,2.27194,36400000.0
2006-05-10 16:39:00,2.27213,2.27217,2.27172,2.27174,42600000.0
2006-05-10 16:40:00,2.27187,2.27187,2.27134,2.27142,28000000.0
2006-05-10 16:41:00,2.27113,2.27132,2.271,2.27132,38900001.0
2006-05-10 16:42:00,2.27149,2.2716,2.27132,2.27132,28200000.0
2006-05-10 16:43:00,2.27143,2.27194,2.27143,2.27194,37000000.0
2006-05-10 16:44:00,2.27178,2.27188,2.27164,2.27173,24900000.0
2006-05-10 16:45:00,2.27174,2.27194,2.27173,2.27176,34200000.0
2006-05-10 16:46:00,2.27179,2.27182,2.27158,2.27163,32600000.0
2006-05-10 16:47:00,2.27159,2.27205,2.27159,2.27205,50100000.0
2006-05-10 16:48:00,2.2716,2.27185,2.27138,2.27163,46200000.0
2006-05-10 16:49:00,2.27141,2.27196,2.27141,2.27177,15400000.0
2006-05-10 16:50:00,2.272,2.27214,2.27168,2.2721,50300000.0
2006-05-10 16:51:00,2.27212,2.27225,2.27179,2.27186,34800000.0
2006-05-10 16:52:00,2.27162,2.27162,2.27139,2.27148,21900000.0
2006-05-10 16:53:00,2.27143,2.27168,2.27139,2.27153,49900000.0
2006-05-10 16:54:00,2.27168,2.27186,2.27157,2.27181,66300000.0
2006-05-10 16:55:00,2.27172,2.27174,2.27142,2.27145,15300000.0
2006-05-10 16:56:00,2.27138,2.27175,2.27135,2.27175,43600000.0
2006-05-10 16:57:00,2.27172,2.27172,2.27157,2.27158,21000000.0
2006-05-10 16:58:00,2.27153,2.27161,2.27132,2.27143,43800000.0
2006-05-10 16:59:00,2.27146,2.27175,2.27141,2.27175,29200000.0
2006-05-10 17:00:00,2.2717,2.2717,2.27101,2.27101,36400000.0
2006-05-10 17:01:00,2.27114,2.27194,2.27114,2.27194,47200000.0
2006-05-10 17:02:00,2.27174,2.272,2.27173,2.27187,51400000.0
2006-05-10 17:03:00,2.27207,2.27236,2.27183,2.272,23300000.0
2006-05-10 17:04:00,2.27214,2.27254,2.27214,2.27252,10500000.0
2006-05-10 17:05:00,2.27247,2.27285,2.27239,2.27277,34900000.0
2006-05-10 17:06:00,2.27253,2.27253,2.27208,2.2721,50200000.0
2006-05-10 17:07:00,2.27201,2.27203,2.27154,2.27169,37200000.0
2006-05-10 17:08:00,2.27163,2.27174,2.27105,2.27105,30300000.0
2006-05-10 17:09:00,2.27103,2.27118,2.27101,2.2711,51800000.0
2006-05-10 17:10:00,2.27119,2.27138,2.27115,2.27136,34300000.0
2006-05-10 17:11:00,2.27127,2.27141,2.27115,2.27123,29900000.0
2006-05-10 17:12:00,2.27119,2.27119,2.27069,2.27102,45800000.0
2006-05-10 17:13:00,2.27119,2.27135,2.27114,2.27135,22600000.0
2006-05-10 17:14:00,2.2715,2.27152,2.27129,2.27152,34800000.0
2006-05-10 17:15:00,2.27138,2.27164,2.27138,2.27163,43300000.0
2006-05-10 17:16:00,2.27153,2.27183,2.27139,2.27145,42900000.0
2006-05-10 17:17:00,2.27142,2.27142,2.27122,2.27131,28500000.0
2006-05-10 17:18:00,2.27131,2.27151,2.27131,2.27148,24400000.0
2006-05-10 17:19:00,2.2715,2.2715,2.27128,2.27139,25800000.0
2006-05-10 17:20:00,2.27151,2.27152,2.27132,2.27138,39200001.0
2006-05-10 17:21:00,2.27132,2.27157,2.27132,2.27138,68100000.0
2006-05-10 17:22:00,2.27139,2.27164,2.27129,2.27129,35300000.0
2006-05-10 17:23:00,2.27138,2.2714,2.27133,2.27138,16800000.0
2006-05-10 17:24:00,2.27117,2.27145,2.27117,2.27135,34700000.0
2006-05-10 17:25:00,2.27152,2.27188,2.27105,2.27188,42600000.0
2006-05-10 17:26:00,2.2719,2.27205,2.27186,2.27194,29800000.0
2006-05-10 17:27:00,2.27189,2.27195,2.27129,2.27142,35000000.0
2006-05-10 17:28:00,2.27149,2.27153,2.27133,2.27139,26700000.0
2006-05-10 17:29:00,2.27151,2.27151,2.27113,2.27119,42700000.0
2006-05-10 17:30:00,2.27111,2.27145,2.27108,2.27115,62600000.0
2006-05-10 17:31:00,2.27117,2.27121,2.2709,2.2711,43400000.0
2006-05-10 17:32:00,2.27111,2.27111,2.27037,2.27056,54000000.0
2006-05-10 17:33:00,2.2706,2.2707,2.27016,2.27046,27400000.0
2006-05-10 17:34:00,2.27037,2.27062,2.27033,2.27055,25200000.0
2006-05-10 17:35:00,2.27082,2.27118,2.2708,2.27118,51800000.0
2006-05-10 17:36:00,2.27136,2.27162,2.27136,2.27155,20800000.0
2006-05-10 17:37:00,2.27138,2.27155,2.27138,2.27154,30300000.0
2006-05-10 17:38:00,2.27172,2.27183,2.2715,2.27177,36900000.0
2006-05-10 17:39:00,2.27153,2.27174,2.27136,2.27136,39600000.0
2006-05-10 17:40:00,2.27149,2.27169,2.27143,2.27149,32600000.0
2006-05-10 17:41:00,2.27161,2.27161,2.27144,2.27147,31000000.0
2006-05-10 17:42:00,2.27139,2.27182,2.27139,2.27182,33500000.0
2006-05-10 17:43:00,2.27159,2.27159,2.27112,2.27138,31200000.0
2006-05-10 17:44:00,2.27136,2.27141,2.27088,2.27094,54900000.0
2006-05-10 17:45:00,2.27091,2.27112,2.27086,2.27102,36500000.0
2006-05-10 17:46:00,2.27106,2.2713,2.27091,2.2713,26900000.0
2006-05-10 17:47:00,2.2712,2.27128,2.27102,2.27125,37500000.0
2006-05-10 17:48:00,2.27107,2.27112,2.27094,2.27098,38900000.0
2006-05-10 17:49:00,2.27095,2.27107,2.2707,2.2707,37600000.0
2006-05-10 17:50:00,2.27067,2.27106,2.2706,2.27106,31300000.0
2006-05-10 17:51:00,2.27113,2.27122,2.27109,2.27115,31700000.0
2006-05-10 17:52:00,2.27108,2.27123,2.27096,2.27123,59900000.0
2006-05-10 17:53:00,2.27106,2.27122,2.27051,2.27062,49900000.0
2006-05-10 17:54:00,2.27058,2.2709,2.27058,2.2709,32300000.0
2006-05-10 17:55:00,2.27095,2.27107,2.27095,2.27107,13500000.0
2006-05-10 17:56:00,2.27143,2.27147,2.27103,2.27109,23600000.0
2006-05-10 17:57:00,2.27121,2.27142,2.27121,2.27124,36800000.0
2006-05-10 17:58:00,2.27131,2.27146,2.27117,2.27146,26900000.0
2006-05-10 17:59:00,2.27141,2.27186,2.27136,2.2718,28000000.0
2006-05-10 18:00:00,2.27185,2.27195,2.27161,2.27195,33200000.0
2006-05-10 18:01:00,2.2721,2.2726,2.27198,2.27207,315800000.0
2006-05-10 18:02:00,2.27238,2.27304,2.27222,2.27297,363700001.0
2006-05-10 18:03:00,2.27303,2.27337,2.273,2.2731,473500001.0
2006-05-10 18:04:00,2.27312,2.2735,2.27294,2.27313,306500000.0
2006-05-10 18:05:00,2.27316,2.27356,2.27294,2.27309,239399999.0
2006-05-10 18:06:00,2.27302,2.27314,2.27254,2.27282,440899996.0
2006-05-10 18:07:00,2.2728,2.27318,2.27249,2.27318,448600000.0
2006-05-10 18:08:00,2.27309,2.27316,2.27279,2.2729,394699999.0
2006-05-10 18:09:00,2.27273,2.27298,2.27265,2.2727,280500000.0
2006-05-10 18:10:00,2.27265,2.27278,2.27242,2.27256,262500000.0
2006-05-10 18:11:00,2.27251,2.2727,2.27237,2.2727,286900000.0
2006-05-10 18:12:00,2.27265,2.27284,2.27231,2.27256,168400000.0
2006-05-10 18:13:00,2.27244,2.27244,2.27181,2.27243,138500000.0
2006-05-10 18:14:00,2.27263,2.27263,2.27197,2.27202,302500000.0
2006-05-10 18:15:00,2.27198,2.27229,2.27189,2.27189,285800000.0
2006-05-10 18:16:00,2.27203,2.27224,2.27194,2.27207,383400000.0
2006-05-10 18:17:00,2.2722,2.27257,2.272,2.27224,214400001.0
2006-05-10 18:18:00,2.27252,2.27267,2.27233,2.27245,187900000.0
2006-05-10 18:19:00,2.27234,2.27239,2.27169,2.27181,279200000.0
2006-05-10 18:20:00,2.27174,2.27206,2.27162,2.272,159000000.0
2006-05-10 18:21:00,2.27193,2.27201,2.27175,2.27192,234900000.0
2006-05-10 18:22:00,2.27188,2.27219,2.27186,2.2721,222300000.0
2006-05-10 18:23:00,2.27205,2.27221,2.27173,2.27211,310199999.0
2006-05-10 18:24:00,2.27212,2.27224,2.27198,2.27219,337299999.0
2006-05-10 18:25:00,2.27215,2.27224,2.27185,2.27185,299200000.0
2006-05-10 18:26:00,2.27183,2.27223,2.27183,2.27205,370800000.0
2006-05-10 18:27:00,2.27203,2.27234,2.272,2.27215,282400000.0
2006-05-10 18:28:00,2.27225,2.27236,2.27205,2.27221,231599998.0
2006-05-10 18:29:00,2.27215,2.2724,2.272,2.27215,251099999.0
2006-05-10 18:30:00,2.27217,2.2724,2.27211,2.27217,340500000.0
2006-05-10 18:31:00,2.27234,2.27264,2.27234,2.27253,174500000.0
2006-05-10 18:32:00,2.27254,2.27265,2.2724,2.2726,156999999.0
2006-05-10 18:33:00,2.2726,2.27276,2.27228,2.27243,244500000.0
2006-05-10 18:34:00,2.2724,2.27246,2.27206,2.2723,432500000.0
2006-05-10 18:35:00,2.27232,2.2725,2.27226,2.2724,175200000.0
2006-05-10 18:36:00,2.27236,2.27258,2.27216,2.27226,109100000.0
2006-05-10 18:37:00,2.27233,2.27243,2.2722,2.27243,102400001.0
2006-05-10 18:38:00,2.27241,2.27249,2.27232,2.27237,98800000.0
2006-05-10 18:39:00,2.27235,2.27257,2.27229,2.2723,153300000.0
2006-05-10 18:40:00,2.2723,2.27246,2.27222,2.27222,219600001.0
2006-05-10 18:41:00,2.27225,2.27237,2.27219,2.27225,131300000.0
2006-05-10 18:42:00,2.27237,2.2727,2.27237,2.27242,95700000.0
2006-05-10 18:43:00,2.27239,2.2725,2.27232,2.27245,75800000.0
2006-05-10 18:44:00,2.2725,2.2726,2.27206,2.27212,126500000.0
2006-05-10 18:45:00,2.27209,2.27221,2.27183,2.27186,88600000.0
2006-05-10 18:46:00,2.27185,2.27212,2.27185,2.27209,43900000.0
2006-05-10 18:47:00,2.27205,2.27219,2.2719,2.27203,39100000.0
2006-05-10 18:48:00,2.27182,2.27204,2.27182,2.27186,118199999.0
2006-05-10 18:49:00,2.2721,2.27243,2.27197,2.27243,27400000.0
2006-05-10 18:50:00,2.27233,2.27248,2.27223,2.27248,55100000.0
2006-05-10 18:51:00,2.27243,2.2726,2.27222,2.27229,148200000.0
2006-05-10 18:52:00,2.27223,2.27232,2.27213,2.27213,169600000.0
2006-05-10 18:53:00,2.27222,2.27312,2.27222,2.27306,167600000.0
2006-05-10 18:54:00,2.27314,2.27346,2.27305,2.27329,131500000.0
2006-05-10 18:55:00,2.27319,2.27324,2.27269,2.2728,194400000.0
2006-05-10 18:56:00,2.27275,2.27286,2.27267,2.27267,32400000.0
2006-05-10 18:57:00,2.27267,2.27294,2.2726,2.2726,80700000.0
2006-05-10 18:58:00,2.27264,2.27264,2.27223,2.27249,213700000.0
2006-05-10 18:59:00,2.27251,2.27253,2.27232,2.27247,210000000.0
2006-05-10 19:00:00,2.27251,2.27274,2.27228,2.27262,84100000.0
2006-05-10 19:01:00,2.27255,2.27257,2.27235,2.27255,42400000.0
2006-05-10 19:02:00,2.2725,2.27269,2.27235,2.27235,167500000.0
2006-05-10 19:03:00,2.27228,2.27235,2.27205,2.27205,77200000.0
2006-05-10 19:04:00,2.27216,2.27229,2.27214,2.27229,39400000.0
2006-05-10 19:05:00,2.2724,2.27268,2.2724,2.27255,50400000.0
2006-05-10 19:06:00,2.27261,2.27298,2.27261,2.27269,253500001.0
2006-05-10 19:07:00,2.27265,2.27289,2.27256,2.2727,113900000.0
2006-05-10 19:08:00,2.27281,2.27281,2.27257,2.27275,177400001.0
2006-05-10 19:09:00,2.27263,2.27281,2.2724,2.27251,123100000.0
2006-05-10 19:10:00,2.27243,2.27277,2.27242,2.27266,114500001.0
2006-05-10 19:11:00,2.27264,2.27268,2.27235,2.27263,79900000.0
2006-05-10 19:12:00,2.27279,2.27291,2.27272,2.2728,24400000.0
2006-05-10 19:13:00,2.27282,2.27313,2.27282,2.27286,121400000.0
2006-05-10 19:14:00,2.27286,2.27294,2.27272,2.27274,128300000.0
2006-05-10 19:15:00,2.27276,2.27299,2.27276,2.27285,109000000.0
2006-05-10 19:16:00,2.2729,2.27291,2.27264,2.27276,29600000.0
2006-05-10 19:17:00,2.27282,2.27282,2.27258,2.27258,70500000.0
2006-05-10 19:18:00,2.2725,2.27269,2.27218,2.27224,100500000.0
2006-05-10 19:19:00,2.2722,2.27244,2.2721,2.27215,81200000.0
2006-05-10 19:20:00,2.27225,2.27231,2.2721,2.27212,116000000.0
2006-05-10 19:21:00,2.27205,2.27215,2.27197,2.27215,106700000.0
2006-05-10 19:22:00,2.27215,2.27238,2.27215,2.27216,76099999.0
2006-05-10 19:23:00,2.27208,2.27238,2.27208,2.27215,146299999.0
2006-05-10 19:24:00,2.2722,2.27234,2.27189,2.27234,59200000.0
2006-05-10 19:25:00,2.27237,2.27237,2.27216,2.27216,81600000.0
2006-05-10 19:26:00,2.27213,2.27234,2.2721,2.27234,107000000.0
2006-05-10 19:27:00,2.27233,2.27241,2.27211,2.27222,121200000.0
2006-05-10 19:28:00,2.27226,2.27242,2.27225,2.27225,63500000.0
2006-05-10 19:29:00,2.27223,2.27248,2.27219,2.2724,118800000.0
2006-05-10 19:30:00,2.27253,2.27285,2.2724,2.27257,159200000.0
2006-05-10 19:31:00,2.27235,2.27238,2.27212,2.27238,47800000.0
2006-05-10 19:32:00,2.27237,2.27237,2.27208,2.27229,148700000.0
2006-05-10 19:33:00,2.27228,2.27247,2.27208,2.27208,57700000.0
2006-05-10 19:34:00,2.27213,2.27213,2.27187,2.27187,116700000.0
2006-05-10 19:35:00,2.2719,2.27224,2.2719,2.27224,117800000.0
2006-05-10 19:36:00,2.27223,2.27231,2.27216,2.27216,120800000.0
2006-05-10 19:37:00,2.27221,2.27236,2.27205,2.27224,61800000.0
2006-05-10 19:38:00,2.27218,2.27251,2.27218,2.27248,45900000.0
2006-05-10 19:39:00,2.27241,2.27241,2.27213,2.27233,72300000.0
2006-05-10 19:40:00,2.27235,2.27246,2.27222,2.27236,100400001.0
2006-05-10 19:41:00,2.27238,2.2725,2.27227,2.27227,101300000.0
2006-05-10 19:42:00,2.27225,2.27231,2.27204,2.27204,91200000.0
2006-05-10 19:43:00,2.2721,2.27218,2.272,2.27218,39500000.0
2006-05-10 19:44:00,2.27216,2.27216,2.27185,2.27203,74300000.0
2006-05-10 19:45:00,2.27209,2.27214,2.27201,2.27209,44800000.0
2006-05-10 19:46:00,2.27229,2.27229,2.27203,2.27212,107000000.0
2006-05-10 19:47:00,2.27215,2.2722,2.27198,2.27198,26400000.0
2006-05-10 19:48:00,2.27186,2.27204,2.27173,2.27183,96900000.0
2006-05-10 19:49:00,2.27195,2.27202,2.27184,2.27188,96500000.0
2006-05-10 19:50:00,2.27193,2.27209,2.27183,2.27199,74600000.0
2006-05-10 19:51:00,2.27202,2.27212,2.27179,2.27197,116200000.0
2006-05-10 19:52:00,2.27202,2.27238,2.27202,2.27238,66600001.0
2006-05-10 19:53:00,2.27231,2.27231,2.27214,2.27215,27200000.0
2006-05-10 19:54:00,2.27226,2.27229,2.27198,2.27198,78200000.0
2006-05-10 19:55:00,2.27184,2.27208,2.27184,2.27194,25200000.0
2006-05-10 19:56:00,2.27195,2.27195,2.27173,2.27175,85400001.0
2006-05-10 19:57:00,2.2718,2.2722,2.2718,2.2719,122400000.0
2006-05-10 19:58:00,2.27191,2.27222,2.27183,2.27183,150199999.0
2006-05-10 19:59:00,2.27177,2.27189,2.27174,2.27178,123200000.0
2006-05-10 20:00:00,2.27193,2.27227,2.27193,2.27227,61200000.0
2006-05-10 20:01:00,2.2722,2.2722,2.27186,2.27208,91900000.0
2006-05-10 20:02:00,2.27198,2.27224,2.27198,2.27205,47500000.0
2006-05-10 20:03:00,2.27206,2.2724,2.27206,2.2724,18700000.0
2006-05-10 20:04:00,2.27248,2.2726,2.27244,2.2725,39700000.0
2006-05-10 20:05:00,2.2725,2.27253,2.272,2.27227,23000000.0
2006-05-10 20:06:00,2.27251,2.27284,2.27251,2.27268,37400000.0
2006-05-10 20:07:00,2.27283,2.27283,2.27243,2.27243,48000000.0
2006-05-10 20:08:00,2.27243,2.27249,2.27222,2.27228,70700000.0
2006-05-10 20:09:00,2.27227,2.27227,2.2715,2.2715,21900000.0
2006-05-10 20:10:00,2.27168,2.2717,2.27117,2.27146,20300000.0
2006-05-10 20:11:00,2.27148,2.27202,2.27111,2.27181,47600000.0
2006-05-10 20:12:00,2.27198,2.27209,2.27163,2.27202,151800000.0
2006-05-10 20:13:00,2.27195,2.27208,2.27192,2.272,179600000.0
2006-05-10 20:14:00,2.272,2.27203,2.27185,2.27185,91200000.0
2006-05-10 20:15:00,2.2719,2.27213,2.27185,2.27195,240200000.0
2006-05-10 20:16:00,2.27195,2.2721,2.27188,2.27203,143100000.0
2006-05-10 20:17:00,2.27203,2.27203,2.27195,2.27198,37500000.0
2006-05-10 20:18:00,2.27205,2.2721,2.27192,2.27195,76100000.0
2006-05-10 20:19:00,2.27195,2.27215,2.27192,2.27205,114100000.0
2006-05-10 20:20:00,2.27205,2.27215,2.27188,2.27198,194700000.0
2006-05-10 20:21:00,2.2718,2.2722,2.27096,2.27169,81100000.0
2006-05-10 20:22:00,2.27165,2.27338,2.27109,2.2732,107100000.0
2006-05-10 20:23:00,2.27346,2.2744,2.27314,2.27403,119900000.0
2006-05-10 20:24:00,2.2739,2.27411,2.27196,2.27196,48900000.0
2006-05-10 20:25:00,2.27153,2.27176,2.27048,2.27048,168800000.0
2006-05-10 20:26:00,2.27062,2.27158,2.27037,2.27092,197500001.0
2006-05-10 20:27:00,2.27082,2.27126,2.27037,2.2708,85800000.0
2006-05-10 20:28:00,2.27093,2.27229,2.27093,2.27205,250300000.0
2006-05-10 20:29:00,2.27228,2.27229,2.27165,2.27195,192699999.0
2006-05-10 20:30:00,2.27195,2.27245,2.27168,2.27238,380100001.0
2006-05-10 20:31:00,2.27221,2.2726,2.27155,2.27249,202600000.0
2006-05-10 20:32:00,2.2727,2.27319,2.2724,2.27261,318600000.0
2006-05-10 20:33:00,2.27264,2.27342,2.27241,2.2729,90000000.0
2006-05-10 20:34:00,2.27283,2.27295,2.27121,2.27121,73100000.0
2006-05-10 20:35:00,2.27124,2.27227,2.27124,2.27168,41400000.0
2006-05-10 20:36:00,2.27158,2.27265,2.27158,2.27265,74800000.0
2006-05-10 20:37:00,2.27252,2.27252,2.27166,2.27167,98300000.0
2006-05-10 20:38:00,2.27146,2.27156,2.27076,2.27143,172900000.0
2006-05-10 20:39:00,2.27136,2.27149,2.27074,2.27074,107800000.0
2006-05-10 20:40:00,2.27059,2.27062,2.26946,2.27001,168600001.0
2006-05-10 20:41:00,2.26993,2.2703,2.26916,2.26944,154100000.0
2006-05-10 20:42:00,2.26906,2.26983,2.26801,2.26811,75300000.0
2006-05-10 20:43:00,2.26814,2.26884,2.26623,2.26673,102500000.0
2006-05-10 20:44:00,2.26703,2.26855,2.26703,2.26816,194300000.0
2006-05-10 20:45:00,2.26806,2.26837,2.26774,2.26837,95900000.0
2006-05-10 20:46:00,2.26843,2.2688,2.26843,2.26862,27500000.0
2006-05-10 20:47:00,2.26841,2.26841,2.2679,2.26822,156200001.0
2006-05-10 20:48:00,2.26826,2.26852,2.26727,2.26727,160800000.0
2006-05-10 20:49:00,2.26721,2.26776,2.267,2.2675,115400000.0
2006-05-10 20:50:00,2.2676,2.26864,2.26759,2.26825,161100000.0
2006-05-10 20:51:00,2.26836,2.26959,2.26836,2.26928,114100000.0
2006-05-10 20:52:00,2.2694,2.27,2.26923,2.26923,168200000.0
2006-05-10 20:53:00,2.26911,2.26915,2.2684,2.26896,231600000.0
2006-05-10 20:54:00,2.26908,2.26908,2.26835,2.2687,173200000.0
2006-05-10 20:55:00,2.26854,2.26881,2.26851,2.26855,24800000.0
2006-05-10 20:56:00,2.26838,2.26841,2.2681,2.26812,219000000.0
2006-05-10 20:57:00,2.2682,2.26851,2.26814,2.2682,326000001.0
2006-05-10 20:58:00,2.26818,2.26848,2.26818,2.26845,189400000.0
2006-05-10 20:59:00,2.26848,2.26848,2.26806,2.26818,257200000.0
2006-05-10 21:00:00,2.26834,2.26871,2.26817,2.26821,214800000.0
2006-05-10 21:01:00,2.26825,2.26854,2.26812,2.26843,321699999.0
2006-05-10 21:02:00,2.26861,2.26895,2.26831,2.26893,85900000.0
2006-05-10 21:03:00,2.26891,2.26891,2.26829,2.26829,88100001.0
2006-05-10 21:04:00,2.26835,2.26859,2.26822,2.26854,60800000.0
2006-05-10 21:05:00,2.26848,2.26851,2.26818,2.2682,47800000.0
2006-05-10 21:06:00,2.26811,2.26814,2.26782,2.26797,73300000.0
2006-05-10 21:07:00,2.26802,2.26821,2.26802,2.26807,39500000.0
2006-05-10 21:08:00,2.26813,2.26828,2.26794,2.268,41000000.0
2006-05-10 21:09:00,2.26803,2.2682,2.26785,2.2682,27100000.0
2006-05-10 21:10:00,2.26836,2.26849,2.2682,2.26845,80000000.0
2006-05-10 21:11:00,2.26844,2.26861,2.26824,2.26835,131599998.0
2006-05-10 21:12:00,2.2683,2.2686,2.26823,2.26834,39500000.0
2006-05-10 21:13:00,2.2683,2.2686,2.26822,2.2684,146100001.0
2006-05-10 21:14:00,2.26853,2.26885,2.26847,2.26852,167700001.0
2006-05-10 21:15:00,2.26873,2.26874,2.26837,2.26844,162100000.0
2006-05-10 21:16:00,2.26852,2.26874,2.26839,2.26867,108900000.0
2006-05-10 21:17:00,2.26871,2.26887,2.26848,2.26872,146200000.0
2006-05-10 21:18:00,2.26877,2.26911,2.26853,2.26863,144300000.0
2006-05-10 21:19:00,2.26848,2.26865,2.26817,2.26824,80700000.0
2006-05-10 21:20:00,2.26823,2.26829,2.26802,2.26804,230500000.0
2006-05-10 21:21:00,2.26802,2.26835,2.26793,2.26803,212700000.0
2006-05-10 21:22:00,2.26803,2.26822,2.26787,2.26787,152200001.0
2006-05-10 21:23:00,2.2679,2.2679,2.26716,2.26757,104000000.0
2006-05-10 21:24:00,2.26768,2.26811,2.26768,2.26811,57900000.0
2006-05-10 21:25:00,2.26801,2.26809,2.26785,2.26794,46000000.0
2006-05-10 21:26:00,2.26799,2.26801,2.26785,2.26785,35400000.0
2006-05-10 21:27:00,2.2679,2.26809,2.26786,2.26802,76000000.0
2006-05-10 21:28:00,2.26802,2.26802,2.2675,2.2675,120700000.0
2006-05-10 21:29:00,2.26746,2.26782,2.26742,2.26744,73600001.0
2006-05-10 21:30:00,2.26758,2.26771,2.26744,2.26768,27300000.0
2006-05-10 21:31:00,2.26755,2.2677,2.26744,2.2676,49400000.0
2006-05-10 21:32:00,2.26755,2.26777,2.26737,2.26767,203400001.0
2006-05-10 21:33:00,2.26761,2.26776,2.26759,2.2676,84499999.0
2006-05-10 21:34:00,2.2677,2.26792,2.26763,2.2677,125400000.0
2006-05-10 21:35:00,2.2679,2.26827,2.2679,2.26803,34800000.0
2006-05-10 21:36:00,2.26797,2.26797,2.26772,2.26779,10500000.0
2006-05-10 21:37:00,2.26779,2.26798,2.26779,2.26794,71600000.0
2006-05-10 21:38:00,2.26788,2.26797,2.26778,2.26778,59300000.0
2006-05-10 21:39:00,2.26771,2.26784,2.26767,2.26767,21300000.0
2006-05-10 21:40:00,2.26772,2.26772,2.26752,2.26755,41900000.0
2006-05-10 21:41:00,2.26747,2.2677,2.26747,2.2677,35500000.0
2006-05-10 21:42:00,2.26776,2.26798,2.26766,2.26798,88200001.0
2006-05-10 21:43:00,2.26795,2.26817,2.26783,2.26795,83400000.0
2006-05-10 21:44:00,2.26817,2.2685,2.26814,2.26847,108600001.0
2006-05-10 21:45:00,2.26846,2.26846,2.26802,2.26811,89800000.0
2006-05-10 21:46:00,2.26813,2.26828,2.26797,2.26804,101700000.0
2006-05-10 21:47:00,2.26805,2.2683,2.26804,2.26813,144000000.0
2006-05-10 21:48:00,2.26808,2.26823,2.26797,2.26811,31200000.0
2006-05-10 21:49:00,2.26812,2.26812,2.26792,2.268,83700000.0
2006-05-10 21:50:00,2.2681,2.26812,2.26799,2.26799,29500000.0
2006-05-10 21:51:00,2.268,2.26814,2.26794,2.26796,46000000.0
2006-05-10 21:52:00,2.26781,2.26784,2.26705,2.26755,110499999.0
2006-05-10 21:53:00,2.26756,2.26756,2.26707,2.26727,52800000.0
2006-05-10 21:54:00,2.26731,2.26754,2.26731,2.26742,22800000.0
2006-05-10 21:55:00,2.26753,2.26787,2.26753,2.2677,102100000.0
2006-05-10 21:56:00,2.26763,2.26763,2.26731,2.2675,59900001.0
2006-05-10 21:57:00,2.26749,2.2677,2.26743,2.2677,21200000.0
2006-05-10 21:58:00,2.26778,2.26803,2.26778,2.26803,30200000.0
2006-05-10 21:59:00,2.26803,2.26803,2.26765,2.26783,158500000.0
2006-05-10 22:00:00,2.2678,2.26809,2.26701,2.26765,71700000.0
2006-05-10 22:01:00,2.26769,2.26816,2.26731,2.26816,25400000.0
2006-05-10 22:02:00,2.26824,2.26851,2.26769,2.26815,69700000.0
2006-05-10 22:03:00,2.26836,2.26838,2.26778,2.26816,30100000.0
2006-05-10 22:04:00,2.26848,2.26912,2.26848,2.26888,92700000.0
2006-05-10 22:05:00,2.26903,2.26991,2.26903,2.26967,70300001.0
2006-05-10 22:06:00,2.26985,2.2699,2.26971,2.26982,30300000.0
2006-05-10 22:07:00,2.26986,2.271,2.26981,2.27095,23000000.0
2006-05-10 22:08:00,2.27083,2.27087,2.27013,2.27013,25200000.0
2006-05-10 22:09:00,2.27013,2.27037,2.27006,2.2703,50300000.0
2006-05-10 22:10:00,2.27047,2.27054,2.27024,2.27047,19300000.0
2006-05-10 22:11:00,2.27063,2.27066,2.27018,2.27033,54000000.0
2006-05-10 22:12:00,2.27031,2.27031,2.26974,2.26974,44600000.0
2006-05-10 22:13:00,2.26975,2.2698,2.26762,2.26906,52600000.0
2006-05-10 22:14:00,2.2695,2.27001,2.2695,2.27001,24800000.0
2006-05-10 22:15:00,2.27003,2.27035,2.26987,2.27032,144100000.0
2006-05-10 22:16:00,2.27035,2.27037,2.2701,2.27014,156199999.0
2006-05-10 22:17:00,2.27021,2.27023,2.26978,2.26989,54699999.0
2006-05-10 22:18:00,2.2699,2.27002,2.26975,2.26995,48000000.0
2006-05-10 22:19:00,2.26979,2.26994,2.2696,2.2699,50600000.0
2006-05-10 22:20:00,2.27009,2.27021,2.26988,2.26999,35700000.0
2006-05-10 22:21:00,2.27014,2.27029,2.27013,2.27019,35300000.0
2006-05-10 22:22:00,2.27011,2.27023,2.26965,2.26965,114200000.0
2006-05-10 22:23:00,2.26962,2.27014,2.26957,2.26996,87800000.0
2006-05-10 22:24:00,2.27003,2.27005,2.27001,2.27004,18800000.0
2006-05-10 22:25:00,2.27012,2.27016,2.26979,2.27004,55200000.0
2006-05-10 22:26:00,2.27008,2.27008,2.26998,2.26998,24600000.0
2006-05-10 22:27:00,2.26993,2.27045,2.26989,2.27045,40300000.0
2006-05-10 22:28:00,2.27059,2.27059,2.27021,2.27021,48900000.0
2006-05-10 22:29:00,2.26982,2.26982,2.26696,2.26696,173700000.0
2006-05-10 22:30:00,2.26672,2.26695,2.26672,2.26682,125500000.0
2006-05-10 22:31:00,2.2677,2.27,2.2677,2.26995,25600000.0
2006-05-10 22:32:00,2.27002,2.27002,2.26985,2.2699,29100000.0
2006-05-10 22:33:00,2.26991,2.26994,2.26977,2.26982,48000000.0
2006-05-10 22:34:00,2.2698,2.26994,2.26969,2.26972,91499999.0
2006-05-10 22:35:00,2.26979,2.26979,2.26766,2.26921,47800000.0
2006-05-10 22:36:00,2.26962,2.26965,2.26949,2.26949,19100000.0
2006-05-10 22:37:00,2.26947,2.26947,2.26755,2.26848,44300000.0
2006-05-10 22:38:00,2.26837,2.26864,2.26762,2.2686,45700000.0
2006-05-10 22:39:00,2.2687,2.26875,2.26735,2.26863,34300000.0
2006-05-10 22:40:00,2.26838,2.26901,2.26763,2.26898,23700000.0
2006-05-10 22:41:00,2.26863,2.26863,2.26715,2.26815,33700000.0
2006-05-10 22:42:00,2.26855,2.26874,2.26844,2.26857,39500000.0
2006-05-10 22:43:00,2.26839,2.26858,2.26704,2.26853,138600000.0
2006-05-10 22:44:00,2.26878,2.26899,2.26878,2.26895,56100000.0
2006-05-10 22:45:00,2.26885,2.26886,2.26717,2.26863,61000000.0
2006-05-10 22:46:00,2.26891,2.26892,2.26876,2.26892,94800000.0
2006-05-10 22:47:00,2.26911,2.26928,2.26903,2.26928,43000000.0
2006-05-10 22:48:00,2.2693,2.26945,2.2693,2.26933,64800000.0
2006-05-10 22:49:00,2.26923,2.26965,2.26717,2.26717,63900000.0
2006-05-10 22:50:00,2.26754,2.27015,2.26754,2.27014,27000000.0
2006-05-10 22:51:00,2.26996,2.27018,2.26723,2.26965,86800000.0
2006-05-10 22:52:00,2.2694,2.26977,2.26754,2.26962,76800000.0
2006-05-10 22:53:00,2.26888,2.26989,2.26811,2.26989,41200000.0
2006-05-10 22:54:00,2.26997,2.2702,2.26997,2.27017,47400000.0
2006-05-10 22:55:00,2.27031,2.27046,2.26775,2.27,66700000.0
2006-05-10 22:56:00,2.26941,2.26951,2.2678,2.26951,17300000.0
2006-05-10 22:57:00,2.27019,2.27037,2.27004,2.27037,50799999.0
2006-05-10 22:58:00,2.27001,2.27001,2.26966,2.26977,35000000.0
2006-05-10 22:59:00,2.26978,2.26985,2.26975,2.26981,24800000.0
2006-05-10 23:00:00,2.26975,2.26982,2.26975,2.26982,13500000.0
2006-05-10 23:01:00,2.27113,2.27113,2.2702,2.27089,43600000.0
2006-05-10 23:02:00,2.27102,2.27119,2.27066,2.27119,27600000.0
2006-05-10 23:03:00,2.27112,2.27122,2.27065,2.27082,27200000.0
2006-05-10 23:04:00,2.27093,2.27206,2.27084,2.27184,44000000.0
2006-05-10 23:05:00,2.27202,2.27224,2.27112,2.27146,25600000.0
2006-05-10 23:06:00,2.27157,2.27157,2.27078,2.2708,42400000.0
2006-05-10 23:07:00,2.27048,2.2716,2.2704,2.27135,44500000.0
2006-05-10 23:08:00,2.27106,2.27125,2.27067,2.27067,34700000.0
2006-05-10 23:09:00,2.27095,2.27128,2.2708,2.27126,44200000.0
2006-05-10 23:10:00,2.2716,2.2716,2.27066,2.271,29600000.0
2006-05-10 23:11:00,2.27127,2.27127,2.27042,2.27042,49400000.0
2006-05-10 23:12:00,2.27054,2.27106,2.27052,2.27063,34600000.0
2006-05-10 23:13:00,2.27105,2.27132,2.27076,2.27121,20500000.0
2006-05-10 23:14:00,2.27066,2.27116,2.27042,2.27108,52600001.0
2006-05-10 23:15:00,2.27098,2.27123,2.27054,2.271,34800000.0
2006-05-10 23:16:00,2.27087,2.27107,2.27032,2.27071,24800000.0
2006-05-10 23:17:00,2.27059,2.27108,2.27059,2.27066,29400000.0
2006-05-10 23:18:00,2.27112,2.27114,2.27035,2.27047,49300000.0
2006-05-10 23:19:00,2.27088,2.27108,2.27077,2.27077,30100000.0
2006-05-10 23:20:00,2.27101,2.27113,2.27071,2.27097,35500000.0
2006-05-10 23:21:00,2.27088,2.27112,2.27046,2.27094,61999999.0
2006-05-10 23:22:00,2.2709,2.2713,2.27062,2.27117,49999999.0
2006-05-10 23:23:00,2.27095,2.27144,2.27069,2.27129,62200000.0
2006-05-10 23:24:00,2.2711,2.27221,2.27104,2.27217,34100000.0
2006-05-10 23:25:00,2.27237,2.27259,2.27152,2.27152,48400000.0
2006-05-10 23:26:00,2.27159,2.27191,2.27122,2.27191,50300000.0
2006-05-10 23:27:00,2.27181,2.2722,2.2717,2.2718,54100000.0
2006-05-10 23:28:00,2.27185,2.272,2.27157,2.27185,51400001.0
2006-05-10 23:29:00,2.27135,2.27193,2.2713,2.27172,53100000.0
2006-05-10 23:30:00,2.2705,2.27164,2.2705,2.27164,11900000.0
2006-05-10 23:31:00,2.27147,2.27147,2.27136,2.27136,16400000.0
2006-05-10 23:32:00,2.27145,2.27145,2.27136,2.27137,6100000.0
2006-05-10 23:33:00,2.27121,2.27131,2.27031,2.27131,47800000.0
2006-05-10 23:34:00,2.27165,2.27171,2.27141,2.27156,27400000.0
2006-05-10 23:35:00,2.27154,2.27167,2.27107,2.27133,33800000.0
2006-05-10 23:36:00,2.27141,2.27164,2.27139,2.27164,31400000.0
2006-05-10 23:37:00,2.27162,2.27168,2.27133,2.27133,18800000.0
2006-05-10 23:38:00,2.27152,2.27198,2.27152,2.27198,59099999.0
2006-05-10 23:39:00,2.27179,2.27207,2.27167,2.27193,32300000.0
2006-05-10 23:40:00,2.27171,2.27171,2.27163,2.27163,3300000.0
2006-05-10 23:41:00,2.27146,2.27146,2.27094,2.27124,26400000.0
2006-05-10 23:42:00,2.27134,2.2714,2.27115,2.2714,42400000.0
2006-05-10 23:43:00,2.27122,2.27123,2.27112,2.27112,21500000.0
2006-05-10 23:44:00,2.27121,2.27125,2.27108,2.27125,21200000.0
2006-05-10 23:45:00,2.27132,2.27132,2.27131,2.27131,12600000.0
2006-05-10 23:46:00,2.27123,2.27123,2.27079,2.27104,38200000.0
2006-05-10 23:47:00,2.27096,2.27127,2.27096,2.27127,8600000.0
2006-05-10 23:48:00,2.27132,2.27164,2.27132,2.27159,20400000.0
2006-05-10 23:49:00,2.27172,2.27178,2.27163,2.27163,30200000.0
2006-05-10 23:50:00,2.27173,2.27173,2.27128,2.27128,34100000.0
2006-05-10 23:51:00,2.27144,2.27169,2.27144,2.2716,37100000.0
2006-05-10 23:52:00,2.27167,2.27179,2.27165,2.27165,21700000.0
2006-05-10 23:53:00,2.27156,2.27173,2.27156,2.27161,31800000.0
2006-05-10 23:54:00,2.27184,2.27229,2.27184,2.27229,21600000.0
2006-05-10 23:55:00,2.2723,2.27249,2.2721,2.2721,21800000.0
2006-05-10 23:56:00,2.27212,2.27212,2.27169,2.27172,23000000.0
2006-05-10 23:57:00,2.27158,2.27192,2.27142,2.27144,43300000.0
2006-05-10 23:58:00,2.27161,2.27186,2.27161,2.27186,30400000.0
2006-05-10 23:59:00,2.2718,2.27188,2.27174,2.27188,56700000.0
2006-05-11 00:00:00,2.27166,2.27189,2.27164,2.27181,39000000.0
2006-05-11 00:01:00,2.27164,2.27179,2.27164,2.27165,25800000.0
2006-05-11 00:02:00,2.2713,2.2713,2.27082,2.27085,37600000.0
2006-05-11 00:03:00,2.27112,2.27115,2.27104,2.27104,30400000.0
2006-05-11 00:04:00,2.27113,2.27124,2.2711,2.27124,22100000.0
2006-05-11 00:05:00,2.27115,2.27126,2.27108,2.2712,26600000.0
2006-05-11 00:06:00,2.27117,2.27123,2.27105,2.27123,13000000.0
2006-05-11 00:07:00,2.27128,2.27136,2.27095,2.27136,26800000.0
2006-05-11 00:08:00,2.2716,2.2716,2.27135,2.27135,32600000.0
2006-05-11 00:09:00,2.2715,2.27172,2.27141,2.27168,24400000.0
2006-05-11 00:10:00,2.27153,2.27153,2.27153,2.27153,6200000.0
2006-05-11 00:11:00,2.27167,2.27173,2.27164,2.27166,29700000.0
2006-05-11 00:12:00,2.27171,2.27186,2.27167,2.27172,37600000.0
2006-05-11 00:13:00,2.27175,2.2718,2.2717,2.27177,27700000.0
2006-05-11 00:14:00,2.27177,2.27177,2.2717,2.27172,13100000.0
2006-05-11 00:15:00,2.27168,2.2718,2.27168,2.2718,4600000.0
2006-05-11 00:16:00,2.27189,2.27195,2.27177,2.27188,52400000.0
2006-05-11 00:17:00,2.27186,2.27212,2.27176,2.27177,33600000.0
2006-05-11 00:18:00,2.27193,2.27213,2.27193,2.27206,20400000.0
2006-05-11 00:19:00,2.27225,2.27225,2.27212,2.27212,39600000.0
2006-05-11 00:20:00,2.2723,2.2724,2.27223,2.27227,24800000.0
2006-05-11 00:21:00,2.27226,2.2724,2.27219,2.27224,43500000.0
2006-05-11 00:22:00,2.27212,2.27222,2.27204,2.2721,23500000.0
2006-05-11 00:23:00,2.27205,2.27212,2.272,2.27205,60600000.0
2006-05-11 00:24:00,2.27231,2.27242,2.27215,2.27216,37400000.0
2006-05-11 00:25:00,2.27219,2.27227,2.27204,2.27208,32800000.0
2006-05-11 00:26:00,2.27197,2.27211,2.27184,2.27193,41700000.0
2006-05-11 00:27:00,2.27184,2.2722,2.27184,2.2722,35400000.0
2006-05-11 00:28:00,2.27242,2.27244,2.27202,2.27215,47400000.0
2006-05-11 00:29:00,2.2722,2.27239,2.27213,2.27216,22400000.0
2006-05-11 00:30:00,2.27216,2.27228,2.27211,2.27216,29200000.0
2006-05-11 00:31:00,2.27216,2.27225,2.2721,2.2721,25200000.0
2006-05-11 00:32:00,2.27185,2.27185,2.27112,2.27181,38800000.0
2006-05-11 00:33:00,2.27177,2.27198,2.27169,2.27183,44100000.0
2006-05-11 00:34:00,2.27173,2.272,2.27171,2.27171,27400000.0
2006-05-11 00:35:00,2.27174,2.27195,2.27156,2.27195,41600000.0
2006-05-11 00:36:00,2.27186,2.27186,2.27157,2.27168,44400000.0
2006-05-11 00:37:00,2.27184,2.27184,2.27136,2.27136,23400000.0
2006-05-11 00:38:00,2.27137,2.27148,2.27129,2.27148,36500000.0
2006-05-11 00:39:00,2.27159,2.27188,2.27159,2.27178,27900000.0
2006-05-11 00:40:00,2.27188,2.27215,2.27188,2.27192,37300000.0
2006-05-11 00:41:00,2.27229,2.27256,2.27228,2.27237,28200000.0
2006-05-11 00:42:00,2.27253,2.27274,2.2725,2.2725,41700000.0
2006-05-11 00:43:00,2.27267,2.27267,2.27238,2.27244,27900000.0
2006-05-11 00:44:00,2.27237,2.2726,2.27237,2.2726,37500000.0
2006-05-11 00:45:00,2.27251,2.2728,2.27238,2.27275,71299999.0
2006-05-11 00:46:00,2.27259,2.2727,2.27242,2.27242,31000000.0
2006-05-11 00:47:00,2.27256,2.27271,2.27249,2.27249,34100000.0
2006-05-11 00:48:00,2.27253,2.27269,2.27246,2.27269,19900000.0
2006-05-11 00:49:00,2.27266,2.27281,2.27237,2.27259,25100000.0
2006-05-11 00:50:00,2.2725,2.2725,2.27245,2.27245,1800000.0
2006-05-11 00:51:00,2.27205,2.27223,2.27165,2.27223,40200000.0
2006-05-11 00:52:00,2.27203,2.27203,2.27118,2.2712,57000000.0
2006-05-11 00:53:00,2.27108,2.27121,2.27108,2.27109,35800000.0
2006-05-11 00:54:00,2.27108,2.2714,2.271,2.2714,17200000.0
2006-05-11 00:55:00,2.27121,2.27124,2.271,2.27115,28800000.0
2006-05-11 00:56:00,2.27114,2.27136,2.27111,2.2712,33200000.0
2006-05-11 00:57:00,2.27115,2.27123,2.27101,2.27123,44300000.0
2006-05-11 00:58:00,2.27117,2.27158,2.27117,2.27147,15800000.0
2006-05-11 00:59:00,2.27156,2.27175,2.27152,2.27156,32900000.0
2006-05-11 01:00:00,2.27136,2.27136,2.27088,2.2711,58600001.0
2006-05-11 01:01:00,2.27119,2.27128,2.27092,2.27128,49800000.0
2006-05-11 01:02:00,2.2711,2.27122,2.27102,2.27102,18600000.0
2006-05-11 01:03:00,2.27118,2.27139,2.27112,2.27112,37300000.0
2006-05-11 01:04:00,2.27121,2.27139,2.27117,2.27132,33400000.0
2006-05-11 01:05:00,2.27143,2.27143,2.2711,2.27118,32300000.0
2006-05-11 01:06:00,2.27116,2.27122,2.27105,2.27122,43900000.0
2006-05-11 01:07:00,2.27107,2.27134,2.27101,2.27134,21500000.0
2006-05-11 01:08:00,2.27131,2.2714,2.27117,2.27125,42600000.0
2006-05-11 01:09:00,2.27135,2.27159,2.27127,2.27127,21400000.0
2006-05-11 01:10:00,2.27144,2.27146,2.27132,2.27135,31200000.0
2006-05-11 01:11:00,2.27126,2.2713,2.27119,2.27119,17800000.0
2006-05-11 01:12:00,2.27118,2.27161,2.27118,2.27156,41900000.0
2006-05-11 01:13:00,2.27138,2.27138,2.27115,2.27136,44300000.0
2006-05-11 01:14:00,2.27147,2.27171,2.27134,2.27158,30400000.0
2006-05-11 01:15:00,2.27173,2.27191,2.27169,2.27175,16700000.0
2006-05-11 01:16:00,2.27164,2.27164,2.27139,2.27143,21600000.0
2006-05-11 01:17:00,2.27157,2.27173,2.27153,2.27157,21100000.0
2006-05-11 01:18:00,2.27168,2.27184,2.27137,2.27184,32200000.0
2006-05-11 01:19:00,2.27167,2.27167,2.27163,2.27163,14300000.0
2006-05-11 01:20:00,2.27148,2.27167,2.2712,2.27138,25700000.0
2006-05-11 01:21:00,2.27136,2.27141,2.27128,2.27141,23600000.0
2006-05-11 01:22:00,2.27144,2.27176,2.27144,2.27168,30900000.0
2006-05-11 01:23:00,2.27161,2.27168,2.27149,2.27152,17900000.0
2006-05-11 01:24:00,2.27134,2.27175,2.27134,2.2716,64400000.0
2006-05-11 01:25:00,2.27151,2.27174,2.27151,2.27169,38900000.0
2006-05-11 01:26:00,2.27162,2.27165,2.2714,2.2714,24000000.0
2006-05-11 01:27:00,2.27137,2.27146,2.27117,2.2714,47300000.0
2006-05-11 01:28:00,2.27142,2.27153,2.2713,2.2713,26700000.0
2006-05-11 01:29:00,2.27135,2.27144,2.27132,2.27132,21200000.0
2006-05-11 01:30:00,2.2712,2.27167,2.27117,2.27131,45600000.0
2006-05-11 01:31:00,2.27109,2.27138,2.27106,2.27138,50800000.0
2006-05-11 01:32:00,2.27115,2.27115,2.27085,2.27087,32200000.0
2006-05-11 01:33:00,2.27084,2.27084,2.27055,2.27081,48000000.0
2006-05-11 01:34:00,2.27079,2.27115,2.27073,2.27077,50300000.0
2006-05-11 01:35:00,2.27083,2.27104,2.27083,2.27097,25600000.0
2006-05-11 01:36:00,2.27085,2.271,2.27076,2.271,48000000.0
2006-05-11 01:37:00,2.27096,2.27132,2.27096,2.27105,25800000.0
2006-05-11 01:38:00,2.2711,2.27114,2.27099,2.27108,11800000.0
2006-05-11 01:39:00,2.27118,2.27149,2.27111,2.27116,31300000.0
2006-05-11 01:40:00,2.27128,2.27166,2.27119,2.27159,79099998.0
2006-05-11 01:41:00,2.27188,2.27218,2.27173,2.27218,46000000.0
2006-05-11 01:42:00,2.27206,2.27265,2.27206,2.27265,32800000.0
2006-05-11 01:43:00,2.27243,2.27243,2.27208,2.27208,24600000.0
2006-05-11 01:44:00,2.27199,2.27209,2.27184,2.27184,33600000.0
2006-05-11 01:45:00,2.27166,2.27181,2.27157,2.27181,32200000.0
2006-05-11 01:46:00,2.27163,2.27192,2.27162,2.27175,23100000.0
2006-05-11 01:47:00,2.27141,2.27141,2.27094,2.27094,8000000.0
2006-05-11 01:48:00,2.27107,2.27133,2.27063,2.27063,57600000.0
2006-05-11 01:49:00,2.27033,2.27033,2.26925,2.26925,32600000.0
2006-05-11 01:50:00,2.26898,2.26984,2.26898,2.26984,39200000.0
2006-05-11 01:51:00,2.2699,2.2699,2.2694,2.2694,25600000.0
2006-05-11 01:52:00,2.26937,2.26955,2.26927,2.26955,50500000.0
2006-05-11 01:53:00,2.26963,2.26963,2.2693,2.26934,25500000.0
2006-05-11 01:54:00,2.26945,2.26972,2.26945,2.26947,27600000.0
2006-05-11 01:55:00,2.26946,2.26966,2.2694,2.26966,66500000.0
2006-05-11 01:56:00,2.26944,2.26957,2.26944,2.26951,39200000.0
2006-05-11 01:57:00,2.2696,2.2696,2.26914,2.26922,26300000.0
2006-05-11 01:58:00,2.26932,2.26932,2.26908,2.26908,37300000.0
2006-05-11 01:59:00,2.26905,2.26918,2.26904,2.26907,27000000.0
2006-05-11 02:00:00,2.26908,2.26928,2.26887,2.26904,46700000.0
2006-05-11 02:01:00,2.26892,2.26906,2.26874,2.26877,34100000.0
2006-05-11 02:02:00,2.26885,2.26886,2.26847,2.26886,31900000.0
2006-05-11 02:03:00,2.26891,2.26906,2.2688,2.269,34700000.0
2006-05-11 02:04:00,2.26906,2.26906,2.26886,2.2689,12400000.0
2006-05-11 02:05:00,2.26893,2.26918,2.26892,2.26918,39600000.0
2006-05-11 02:06:00,2.26897,2.26923,2.26891,2.26913,36600000.0
2006-05-11 02:07:00,2.26896,2.26907,2.26881,2.26884,48500001.0
2006-05-11 02:08:00,2.26884,2.26886,2.26884,2.26886,6800000.0
2006-05-11 02:09:00,2.26916,2.26922,2.2689,2.2689,16900000.0
2006-05-11 02:10:00,2.26902,2.26902,2.26868,2.26883,33700000.0
2006-05-11 02:11:00,2.26874,2.26901,2.26845,2.26897,21100000.0
2006-05-11 02:12:00,2.26914,2.26931,2.26899,2.26914,38300000.0
2006-05-11 02:13:00,2.26897,2.26914,2.26897,2.26898,41299999.0
2006-05-11 02:14:00,2.26912,2.26914,2.26871,2.2691,33400000.0
2006-05-11 02:15:00,2.26919,2.2692,2.26885,2.2692,33800000.0
2006-05-11 02:16:00,2.26921,2.26921,2.26903,2.26908,27800000.0
2006-05-11 02:17:00,2.26909,2.2692,2.26905,2.26908,51600000.0
2006-05-11 02:18:00,2.26907,2.26921,2.26903,2.26917,44900000.0
2006-05-11 02:19:00,2.26916,2.26942,2.26916,2.26923,29200000.0
2006-05-11 02:20:00,2.26928,2.26931,2.26918,2.26931,34200000.0
2006-05-11 02:21:00,2.26933,2.26936,2.26927,2.26927,18800000.0
2006-05-11 02:22:00,2.26935,2.26949,2.26927,2.26949,28400000.0
2006-05-11 02:23:00,2.26949,2.26949,2.26923,2.26943,46900000.0
2006-05-11 02:24:00,2.26958,2.26971,2.26949,2.2696,45000000.0
2006-05-11 02:25:00,2.26961,2.26961,2.26961,2.26961,4800000.0
2006-05-11 02:26:00,2.26958,2.26958,2.26924,2.26937,27200000.0
2006-05-11 02:27:00,2.26933,2.26956,2.26933,2.26956,23100000.0
2006-05-11 02:28:00,2.26959,2.26959,2.26929,2.26936,16800000.0
2006-05-11 02:29:00,2.26907,2.26921,2.26898,2.26898,34900000.0
2006-05-11 02:30:00,2.26912,2.26936,2.26912,2.26919,20000000.0
2006-05-11 02:31:00,2.26907,2.26921,2.26907,2.26921,44700000.0
2006-05-11 02:32:00,2.26907,2.26915,2.26898,2.26905,18400000.0
2006-05-11 02:33:00,2.26904,2.26904,2.26895,2.26895,42400000.0
2006-05-11 02:34:00,2.26903,2.26914,2.26887,2.26887,32700000.0
2006-05-11 02:35:00,2.26889,2.26903,2.2688,2.26886,33400000.0
2006-05-11 02:36:00,2.26907,2.26907,2.26863,2.26866,24100000.0
2006-05-11 02:37:00,2.26862,2.26878,2.26858,2.26876,51200000.0
2006-05-11 02:38:00,2.26872,2.26891,2.26855,2.26878,30100000.0
2006-05-11 02:39:00,2.26891,2.26901,2.26875,2.26888,45000000.0
2006-05-11 02:40:00,2.26911,2.26922,2.269,2.26922,27900000.0
2006-05-11 02:41:00,2.26921,2.26921,2.26903,2.26908,39200000.0
2006-05-11 02:42:00,2.26893,2.2691,2.26893,2.2691,23200000.0
2006-05-11 02:43:00,2.26915,2.26915,2.26879,2.2689,36800000.0
2006-05-11 02:44:00,2.26898,2.26917,2.26891,2.26901,33900000.0
2006-05-11 02:45:00,2.26916,2.26916,2.2685,2.26873,28500000.0
2006-05-11 02:46:00,2.26865,2.26865,2.2685,2.2685,3800000.0
2006-05-11 02:47:00,2.26838,2.26881,2.26832,2.26871,43100000.0
2006-05-11 02:48:00,2.26868,2.2687,2.26862,2.26868,48600000.0
2006-05-11 02:49:00,2.26878,2.269,2.26878,2.26898,23000000.0
2006-05-11 02:50:00,2.26893,2.26896,2.26857,2.26857,27700000.0
2006-05-11 02:51:00,2.26849,2.26887,2.26849,2.26877,22300000.0
2006-05-11 02:52:00,2.26856,2.26864,2.26836,2.26844,18200000.0
2006-05-11 02:53:00,2.26865,2.26884,2.26865,2.26869,40000000.0
2006-05-11 02:54:00,2.26858,2.26915,2.26857,2.26899,42600000.0
2006-05-11 02:55:00,2.26905,2.26936,2.26902,2.26908,30500000.0
2006-05-11 02:56:00,2.26928,2.26948,2.26912,2.26937,37600000.0
2006-05-11 02:57:00,2.2694,2.2694,2.26894,2.26894,32800000.0
2006-05-11 02:58:00,2.26894,2.26913,2.26893,2.26893,32900000.0
2006-05-11 02:59:00,2.26903,2.26903,2.26878,2.26883,27400000.0
2006-05-11 03:00:00,2.26879,2.26891,2.26861,2.26861,33400000.0
2006-05-11 03:01:00,2.26852,2.26885,2.26852,2.26885,22000000.0
2006-05-11 03:02:00,2.26883,2.269,2.2688,2.269,18400000.0
2006-05-11 03:03:00,2.26883,2.26883,2.26854,2.26863,24400000.0
2006-05-11 03:04:00,2.26867,2.2689,2.26857,2.26876,47200000.0
2006-05-11 03:05:00,2.2687,2.26939,2.2687,2.26933,40700001.0
2006-05-11 03:06:00,2.26923,2.27048,2.26923,2.26992,27100000.0
2006-05-11 03:07:00,2.27009,2.27075,2.27009,2.27065,28100000.0
2006-05-11 03:08:00,2.27085,2.27102,2.26995,2.27007,47200000.0
2006-05-11 03:09:00,2.26998,2.2702,2.26998,2.2701,37100000.0
2006-05-11 03:10:00,2.27045,2.27062,2.27045,2.27048,12000000.0
2006-05-11 03:11:00,2.27047,2.27047,2.27027,2.27037,15300000.0
2006-05-11 03:12:00,2.27033,2.27046,2.27027,2.27031,41000000.0
2006-05-11 03:13:00,2.27038,2.27038,2.27016,2.27016,31100000.0
2006-05-11 03:14:00,2.27026,2.27055,2.27026,2.27042,26100000.0
2006-05-11 03:15:00,2.2704,2.2704,2.27015,2.27015,23700000.0
2006-05-11 03:16:00,2.27025,2.27061,2.27006,2.27057,64200001.0
2006-05-11 03:17:00,2.2705,2.27068,2.27042,2.27063,33900000.0
2006-05-11 03:18:00,2.27049,2.2708,2.27041,2.27051,27700000.0
2006-05-11 03:19:00,2.27067,2.27067,2.26989,2.26992,42100000.0
2006-05-11 03:20:00,2.27002,2.2708,2.26995,2.27076,29300000.0
2006-05-11 03:21:00,2.27059,2.27075,2.27045,2.27045,39600000.0
2006-05-11 03:22:00,2.27063,2.271,2.27038,2.27038,32900000.0
2006-05-11 03:23:00,2.27041,2.27078,2.27041,2.2707,32300000.0
2006-05-11 03:24:00,2.27075,2.27075,2.27055,2.27071,26300000.0
2006-05-11 03:25:00,2.27082,2.27089,2.27052,2.27073,43600000.0
2006-05-11 03:26:00,2.27076,2.27087,2.2707,2.27081,28600000.0
2006-05-11 03:27:00,2.27076,2.27079,2.27063,2.27063,35400000.0
2006-05-11 03:28:00,2.27049,2.27051,2.27028,2.27043,28200000.0
2006-05-11 03:29:00,2.27038,2.27043,2.27014,2.27043,37100000.0
2006-05-11 03:30:00,2.27067,2.2707,2.27035,2.2705,27600000.0
2006-05-11 03:31:00,2.27056,2.27091,2.27055,2.27091,43400000.0
2006-05-11 03:32:00,2.27074,2.27081,2.27067,2.27075,27600000.0
2006-05-11 03:33:00,2.27084,2.27102,2.27074,2.27089,35000000.0
2006-05-11 03:34:00,2.27099,2.27103,2.27077,2.27077,21400000.0
2006-05-11 03:35:00,2.2705,2.2705,2.27024,2.27024,29200000.0
2006-05-11 03:36:00,2.27006,2.27018,2.26981,2.26985,32200000.0
2006-05-11 03:37:00,2.26987,2.27019,2.26981,2.27008,38400000.0
2006-05-11 03:38:00,2.27002,2.27022,2.26995,2.27011,22400000.0
2006-05-11 03:39:00,2.27011,2.27033,2.26994,2.27011,48500000.0
2006-05-11 03:40:00,2.27014,2.27034,2.27003,2.27032,37400000.0
2006-05-11 03:41:00,2.27004,2.27033,2.26987,2.27033,19300000.0
2006-05-11 03:42:00,2.27031,2.27031,2.27002,2.27026,40800000.0
2006-05-11 03:43:00,2.27024,2.27024,2.26992,2.26998,20800000.0
2006-05-11 03:44:00,2.26964,2.26985,2.26935,2.26935,39000000.0
2006-05-11 03:45:00,2.26937,2.26971,2.26937,2.26966,33500000.0
2006-05-11 03:46:00,2.2697,2.2699,2.26954,2.26985,62100000.0
2006-05-11 03:47:00,2.27005,2.27042,2.26993,2.27042,27600000.0
2006-05-11 03:48:00,2.27069,2.27069,2.27053,2.27063,15200000.0
2006-05-11 03:49:00,2.27042,2.27042,2.27027,2.27033,44000000.0
2006-05-11 03:50:00,2.27043,2.27053,2.2704,2.27047,9800000.0
2006-05-11 03:51:00,2.27071,2.27071,2.27038,2.27042,31100000.0
2006-05-11 03:52:00,2.27054,2.27062,2.27053,2.27056,24600000.0
2006-05-11 03:53:00,2.2706,2.27081,2.27053,2.27056,16000000.0
2006-05-11 03:54:00,2.27062,2.27078,2.27058,2.27068,31900000.0
2006-05-11 03:55:00,2.27063,2.27092,2.27046,2.27092,43600000.0
2006-05-11 03:56:00,2.2709,2.2713,2.27085,2.2711,44000000.0
2006-05-11 03:57:00,2.2712,2.27129,2.27107,2.27116,46500000.0
2006-05-11 03:58:00,2.27112,2.27149,2.271,2.27149,20800000.0
2006-05-11 03:59:00,2.27141,2.27149,2.27115,2.27126,35800000.0
2006-05-11 04:00:00,2.27123,2.27125,2.27065,2.27065,17400000.0
2006-05-11 04:01:00,2.27042,2.2706,2.27025,2.27032,36600000.0
2006-05-11 04:02:00,2.27038,2.27053,2.27032,2.27041,31700000.0
2006-05-11 04:03:00,2.27048,2.27057,2.27038,2.27038,31200000.0
2006-05-11 04:04:00,2.27043,2.27069,2.27043,2.27051,34600000.0
2006-05-11 04:05:00,2.27043,2.27076,2.27041,2.27056,41700000.0
2006-05-11 04:06:00,2.27046,2.27067,2.27046,2.27067,52600000.0
2006-05-11 04:07:00,2.27061,2.27092,2.27057,2.27077,40800000.0
2006-05-11 04:08:00,2.27067,2.27077,2.27052,2.27052,22000000.0
2006-05-11 04:09:00,2.27075,2.27075,2.27075,2.27075,5600000.0
2006-05-11 04:10:00,2.27081,2.27086,2.27055,2.27055,32800000.0
2006-05-11 04:11:00,2.27055,2.27066,2.27045,2.27049,36600000.0
2006-05-11 04:12:00,2.27035,2.27082,2.27035,2.27082,34800000.0
2006-05-11 04:13:00,2.27066,2.27074,2.27056,2.27065,36800000.0
2006-05-11 04:14:00,2.27035,2.27069,2.27025,2.27069,19800000.0
2006-05-11 04:15:00,2.27068,2.27085,2.27059,2.27077,50000000.0
2006-05-11 04:16:00,2.27084,2.27112,2.27072,2.27099,41000000.0
2006-05-11 04:17:00,2.27086,2.27096,2.27069,2.27081,35600000.0
2006-05-11 04:18:00,2.27074,2.27084,2.2705,2.27068,21700000.0
2006-05-11 04:19:00,2.27083,2.27106,2.27075,2.27093,26400000.0
2006-05-11 04:20:00,2.27094,2.27113,2.2709,2.27102,27600000.0
2006-05-11 04:21:00,2.27088,2.27088,2.27046,2.27077,26300000.0
2006-05-11 04:22:00,2.27085,2.27101,2.27085,2.27097,22800000.0
2006-05-11 04:23:00,2.27097,2.27105,2.27097,2.27105,8800000.0
2006-05-11 04:24:00,2.27114,2.27114,2.27095,2.27095,29700000.0
2006-05-11 04:25:00,2.27111,2.27117,2.27092,2.27101,15200000.0
2006-05-11 04:26:00,2.27112,2.27112,2.27086,2.27099,26600000.0
2006-05-11 04:27:00,2.27099,2.27099,2.27088,2.27088,9300000.0
2006-05-11 04:28:00,2.27084,2.27101,2.27084,2.27101,15900000.0
2006-05-11 04:29:00,2.27118,2.27118,2.27093,2.27093,36500000.0
2006-05-11 04:30:00,2.27092,2.27107,2.2709,2.2709,48200000.0
2006-05-11 04:31:00,2.2708,2.2709,2.2708,2.2709,4800000.0
2006-05-11 04:32:00,2.27081,2.271,2.27081,2.271,23900000.0
2006-05-11 04:33:00,2.27092,2.27092,2.27056,2.2706,20500000.0
2006-05-11 04:34:00,2.27051,2.27054,2.27041,2.27041,31600000.0
2006-05-11 04:35:00,2.27024,2.27028,2.2702,2.27028,10400000.0
2006-05-11 04:36:00,2.27007,2.27007,2.26995,2.27006,26400000.0
2006-05-11 04:37:00,2.27005,2.27005,2.27003,2.27003,16400000.0
2006-05-11 04:38:00,2.27005,2.27013,2.27005,2.27013,7600000.0
2006-05-11 04:39:00,2.27004,2.27004,2.26973,2.26982,17800000.0
2006-05-11 04:40:00,2.26969,2.27003,2.26969,2.26993,26400000.0
2006-05-11 04:41:00,2.27008,2.27017,2.26997,2.27003,16200000.0
2006-05-11 04:42:00,2.27007,2.27007,2.26978,2.26978,43400000.0
2006-05-11 04:43:00,2.27023,2.27024,2.26999,2.27019,30600000.0
2006-05-11 04:44:00,2.27019,2.27038,2.27015,2.27019,23600000.0
2006-05-11 04:45:00,2.27009,2.27055,2.27,2.2702,42600000.0
2006-05-11 04:46:00,2.27019,2.27036,2.27011,2.27022,18900000.0
2006-05-11 04:47:00,2.27008,2.27008,2.26978,2.26978,37800000.0
2006-05-11 04:48:00,2.26981,2.27033,2.26968,2.27033,30600000.0
2006-05-11 04:49:00,2.27061,2.27061,2.27006,2.27019,12700000.0
2006-05-11 04:50:00,2.27035,2.27046,2.27027,2.27027,24800000.0
2006-05-11 04:51:00,2.27027,2.27032,2.27012,2.2702,24600000.0
2006-05-11 04:52:00,2.27011,2.27011,2.2699,2.2699,14600000.0
2006-05-11 04:53:00,2.26999,2.27,2.26986,2.26987,22200000.0
2006-05-11 04:54:00,2.2698,2.26997,2.2698,2.26985,22400000.0
2006-05-11 04:55:00,2.26998,2.27001,2.26988,2.26999,28600000.0
2006-05-11 04:56:00,2.26998,2.27,2.26998,2.27,20500000.0
2006-05-11 04:57:00,2.27003,2.27013,2.26995,2.27,36900000.0
2006-05-11 04:58:00,2.26997,2.27005,2.26995,2.27005,12500000.0
2006-05-11 04:59:00,2.26997,2.27,2.26982,2.26982,18700000.0
2006-05-11 05:00:00,2.26981,2.26999,2.26981,2.26983,36000000.0
2006-05-11 05:01:00,2.26989,2.26997,2.26978,2.26978,42000000.0
2006-05-11 05:02:00,2.26987,2.27007,2.26985,2.26985,28500000.0
2006-05-11 05:03:00,2.26983,2.26992,2.26974,2.26986,48100000.0
2006-05-11 05:04:00,2.26976,2.26992,2.26974,2.26985,29500000.0
2006-05-11 05:05:00,2.26985,2.26985,2.26978,2.2698,10400000.0
2006-05-11 05:06:00,2.2698,2.2698,2.26977,2.26977,4800000.0
2006-05-11 05:07:00,2.26975,2.26975,2.26975,2.26975,7100000.0
2006-05-11 05:08:00,2.26987,2.26988,2.26964,2.26964,23000000.0
2006-05-11 05:09:00,2.26959,2.26967,2.26952,2.26966,32900000.0
2006-05-11 05:10:00,2.26973,2.26973,2.26967,2.26968,19600000.0
2006-05-11 05:11:00,2.26973,2.27002,2.26973,2.26993,38999999.0
2006-05-11 05:12:00,2.26984,2.26984,2.26968,2.26975,25500000.0
2006-05-11 05:13:00,2.26976,2.26998,2.26976,2.26992,15800000.0
2006-05-11 05:14:00,2.26992,2.26998,2.26978,2.26978,18800000.0
2006-05-11 05:15:00,2.26969,2.26995,2.26969,2.26993,31400000.0
2006-05-11 05:16:00,2.26973,2.26987,2.26973,2.26979,34500000.0
2006-05-11 05:17:00,2.2698,2.26994,2.26976,2.26978,32700000.0
2006-05-11 05:18:00,2.26976,2.2701,2.26976,2.26992,27700000.0
2006-05-11 05:19:00,2.27,2.27049,2.26995,2.27049,47900000.0
2006-05-11 05:20:00,2.27031,2.27055,2.27031,2.27044,54600000.0
2006-05-11 05:21:00,2.27033,2.27047,2.27033,2.27047,31200000.0
2006-05-11 05:22:00,2.27042,2.27053,2.27031,2.27031,18400000.0
2006-05-11 05:23:00,2.27025,2.27048,2.27023,2.27035,37700000.0
2006-05-11 05:24:00,2.27017,2.27037,2.27011,2.27032,47199999.0
2006-05-11 05:25:00,2.27031,2.27085,2.27021,2.27062,51000000.0
2006-05-11 05:26:00,2.27068,2.2707,2.27044,2.2706,37300000.0
2006-05-11 05:27:00,2.27077,2.27083,2.27069,2.27083,25200000.0
2006-05-11 05:28:00,2.27087,2.27114,2.2708,2.2708,30500000.0
2006-05-11 05:29:00,2.27075,2.27093,2.27064,2.27079,47500000.0
2006-05-11 05:30:00,2.27073,2.27101,2.27073,2.27094,50000000.0
2006-05-11 05:31:00,2.27073,2.27108,2.27073,2.2709,34000000.0
2006-05-11 05:32:00,2.27079,2.27119,2.27069,2.27094,24400000.0
2006-05-11 05:33:00,2.27088,2.27088,2.27032,2.27032,30200000.0
2006-05-11 05:34:00,2.27031,2.27046,2.27021,2.27021,21400000.0
2006-05-11 05:35:00,2.27035,2.27064,2.27035,2.27057,29100000.0
2006-05-11 05:36:00,2.27066,2.27066,2.27046,2.27046,53800000.0
2006-05-11 05:37:00,2.27047,2.27081,2.27047,2.27056,24800000.0
2006-05-11 05:38:00,2.2705,2.2707,2.27043,2.27054,36100000.0
2006-05-11 05:39:00,2.27053,2.2706,2.27031,2.27031,29000000.0
2006-05-11 05:40:00,2.27011,2.27037,2.27011,2.27036,27000000.0
2006-05-11 05:41:00,2.27033,2.27054,2.27025,2.27054,27200000.0
2006-05-11 05:42:00,2.27052,2.27063,2.27039,2.2704,31100000.0
2006-05-11 05:43:00,2.27032,2.27058,2.27032,2.27046,36900000.0
2006-05-11 05:44:00,2.27062,2.27062,2.27043,2.27044,32900000.0
2006-05-11 05:45:00,2.27055,2.27055,2.27008,2.27008,24000000.0
2006-05-11 05:46:00,2.27017,2.27032,2.27017,2.2702,16700000.0
2006-05-11 05:47:00,2.27027,2.27044,2.27027,2.27044,25400000.0
2006-05-11 05:48:00,2.27037,2.27037,2.27017,2.2702,41900000.0
2006-05-11 05:49:00,2.27017,2.27023,2.27008,2.27023,36800000.0
2006-05-11 05:50:00,2.27008,2.2702,2.26997,2.2702,28700000.0
2006-05-11 05:51:00,2.27014,2.27036,2.27012,2.2702,32800000.0
2006-05-11 05:52:00,2.27036,2.27044,2.27036,2.27044,8800000.0
2006-05-11 05:53:00,2.2704,2.27053,2.27024,2.27027,33200000.0
2006-05-11 05:54:00,2.27019,2.27033,2.27016,2.27016,17000000.0
2006-05-11 05:55:00,2.27032,2.27039,2.26992,2.27039,40000000.0
2006-05-11 05:56:00,2.27063,2.27088,2.27005,2.27009,19800000.0
2006-05-11 05:57:00,2.26996,2.27069,2.26991,2.27069,24700000.0
2006-05-11 05:58:00,2.27061,2.27082,2.27042,2.27048,34200000.0
2006-05-11 05:59:00,2.27048,2.27048,2.27026,2.27041,23400000.0
2006-05-11 06:00:00,2.27072,2.27135,2.27072,2.2712,26400000.0
2006-05-11 06:01:00,2.27168,2.27174,2.27145,2.27145,36499999.0
2006-05-11 06:02:00,2.27141,2.27153,2.27124,2.27127,28400000.0
2006-05-11 06:03:00,2.2711,2.2711,2.27057,2.27057,22400000.0
2006-05-11 06:04:00,2.27068,2.27072,2.27068,2.27072,3000000.0
2006-05-11 06:05:00,2.27067,2.27076,2.27064,2.27076,16200000.0
2006-05-11 06:06:00,2.27082,2.27082,2.27045,2.2706,34100000.0
2006-05-11 06:07:00,2.27065,2.27088,2.27065,2.27072,35900000.0
2006-05-11 06:08:00,2.27087,2.27091,2.27073,2.27074,48800000.0
2006-05-11 06:09:00,2.27077,2.27091,2.27064,2.27076,24000000.0
2006-05-11 06:10:00,2.27075,2.27079,2.27059,2.27072,20300000.0
2006-05-11 06:11:00,2.27065,2.27075,2.27051,2.27075,21000000.0
2006-05-11 06:12:00,2.27055,2.27073,2.27055,2.27065,26000000.0
2006-05-11 06:13:00,2.27069,2.27094,2.27069,2.27094,29200000.0
2006-05-11 06:14:00,2.27089,2.27093,2.27067,2.27067,22100000.0
2006-05-11 06:15:00,2.27076,2.27092,2.27047,2.27064,31700000.0
2006-05-11 06:16:00,2.27065,2.27078,2.27048,2.27078,46300000.0
2006-05-11 06:17:00,2.2707,2.27097,2.27061,2.27067,35100000.0
2006-05-11 06:18:00,2.27072,2.27072,2.27045,2.27059,25300000.0
2006-05-11 06:19:00,2.27061,2.27073,2.27046,2.2706,31600000.0
2006-05-11 06:20:00,2.27065,2.27075,2.27065,2.27075,7600000.0
2006-05-11 06:21:00,2.27072,2.27082,2.27064,2.27082,34000000.0
2006-05-11 06:22:00,2.27075,2.27081,2.27066,2.27081,53100000.0
2006-05-11 06:23:00,2.27074,2.27077,2.27061,2.27061,46400000.0
2006-05-11 06:24:00,2.27069,2.27078,2.27069,2.27078,22600000.0
2006-05-11 06:25:00,2.27078,2.27093,2.27075,2.27075,16400000.0
2006-05-11 06:26:00,2.27084,2.27091,2.27068,2.27086,32400000.0
2006-05-11 06:27:00,2.27066,2.27066,2.27055,2.27065,21400000.0
2006-05-11 06:28:00,2.27074,2.27083,2.27066,2.27083,17900000.0
2006-05-11 06:29:00,2.2707,2.27089,2.27056,2.27064,55400000.0
2006-05-11 06:30:00,2.27083,2.27084,2.27074,2.27074,17500000.0
2006-05-11 06:31:00,2.27075,2.27104,2.27075,2.27087,57600000.0
2006-05-11 06:32:00,2.27089,2.27089,2.27059,2.2708,34500000.0
2006-05-11 06:33:00,2.27079,2.27102,2.27079,2.27101,57200000.0
2006-05-11 06:34:00,2.27108,2.27114,2.27094,2.271,46500000.0
2006-05-11 06:35:00,2.27093,2.27095,2.2708,2.27088,20600000.0
2006-05-11 06:36:00,2.27076,2.27094,2.27071,2.27071,26400000.0
2006-05-11 06:37:00,2.27065,2.27101,2.27063,2.271,23400000.0
2006-05-11 06:38:00,2.27092,2.27129,2.27091,2.27106,29100000.0
2006-05-11 06:39:00,2.27115,2.27127,2.27107,2.27107,22300000.0
2006-05-11 06:40:00,2.27116,2.27116,2.27111,2.27111,23100000.0
2006-05-11 06:41:00,2.27117,2.27133,2.27114,2.27114,50800000.0
2006-05-11 06:42:00,2.27119,2.27142,2.27113,2.27128,50700000.0
2006-05-11 06:43:00,2.2713,2.2713,2.27101,2.27102,30400000.0
2006-05-11 06:44:00,2.27093,2.27109,2.27093,2.27109,22300000.0
2006-05-11 06:45:00,2.27103,2.27123,2.27099,2.27107,36500000.0
2006-05-11 06:46:00,2.27105,2.2711,2.2709,2.27105,30900000.0
2006-05-11 06:47:00,2.27115,2.2712,2.27111,2.2712,14400000.0
2006-05-11 06:48:00,2.2711,2.2711,2.27109,2.27109,6400000.0
2006-05-11 06:49:00,2.27107,2.27107,2.27084,2.27085,22900000.0
2006-05-11 06:50:00,2.27084,2.27084,2.27063,2.2707,19600000.0
2006-05-11 06:51:00,2.27073,2.27083,2.27067,2.27083,34900000.0
2006-05-11 06:52:00,2.27095,2.27105,2.27092,2.27098,19900000.0
2006-05-11 06:53:00,2.271,2.27103,2.271,2.27103,3600000.0
2006-05-11 06:54:00,2.27102,2.27102,2.27036,2.2704,37400000.0
2006-05-11 06:55:00,2.27053,2.27085,2.27053,2.27066,22000000.0
2006-05-11 06:56:00,2.27061,2.27061,2.27021,2.27021,16900000.0
2006-05-11 06:57:00,2.2703,2.27054,2.2703,2.27054,11200000.0
2006-05-11 06:58:00,2.27057,2.2707,2.27051,2.27062,57100000.0
2006-05-11 06:59:00,2.27063,2.27094,2.27055,2.27094,26500000.0
2006-05-11 07:00:00,2.27089,2.27102,2.27085,2.27094,23100000.0
2006-05-11 07:01:00,2.27078,2.27078,2.27077,2.27077,14300000.0
2006-05-11 07:02:00,2.27067,2.27088,2.27067,2.27088,25700000.0
2006-05-11 07:03:00,2.27076,2.27089,2.27065,2.27077,29000000.0
2006-05-11 07:04:00,2.2708,2.2709,2.2707,2.27075,58400000.0
2006-05-11 07:05:00,2.27085,2.27085,2.27072,2.27075,31600000.0
2006-05-11 07:06:00,2.2708,2.27096,2.27071,2.27074,53200000.0
2006-05-11 07:07:00,2.27077,2.27105,2.27077,2.27099,27600000.0
2006-05-11 07:08:00,2.27106,2.27113,2.2709,2.27094,45700000.0
2006-05-11 07:09:00,2.27105,2.2712,2.271,2.2712,24100000.0
2006-05-11 07:10:00,2.27095,2.2712,2.27095,2.27101,21300000.0
2006-05-11 07:11:00,2.27085,2.27102,2.27076,2.27088,28000000.0
2006-05-11 07:12:00,2.2708,2.27093,2.27075,2.27075,25400000.0
2006-05-11 07:13:00,2.27074,2.27103,2.27074,2.27101,42600000.0
2006-05-11 07:14:00,2.27094,2.2711,2.27085,2.27085,27400000.0
2006-05-11 07:15:00,2.271,2.27117,2.27087,2.27094,35300000.0
2006-05-11 07:16:00,2.27095,2.27108,2.27086,2.27104,27100000.0
2006-05-11 07:17:00,2.27093,2.27099,2.27086,2.27086,60300000.0
2006-05-11 07:18:00,2.27091,2.27108,2.27091,2.27108,39899999.0
2006-05-11 07:19:00,2.27102,2.27102,2.27073,2.27088,48500000.0
2006-05-11 07:20:00,2.27087,2.27087,2.27067,2.27072,31300000.0
2006-05-11 07:21:00,2.27086,2.27105,2.27086,2.27094,25600000.0
2006-05-11 07:22:00,2.2707,2.27092,2.2707,2.27075,44300000.0
2006-05-11 07:23:00,2.27079,2.27102,2.27078,2.27078,12200000.0
2006-05-11 07:24:00,2.27074,2.27074,2.27028,2.27041,43800000.0
2006-05-11 07:25:00,2.27042,2.27066,2.27024,2.27024,35600000.0
2006-05-11 07:26:00,2.27008,2.27031,2.26989,2.2703,31200000.0
2006-05-11 07:27:00,2.27055,2.27104,2.27055,2.27097,32500000.0
2006-05-11 07:28:00,2.27083,2.27123,2.27068,2.27123,61600000.0
2006-05-11 07:29:00,2.27105,2.27105,2.2708,2.27087,18500000.0
2006-05-11 07:30:00,2.27103,2.27125,2.27094,2.27103,39300000.0
2006-05-11 07:31:00,2.2709,2.27096,2.27059,2.27059,40900000.0
2006-05-11 07:32:00,2.27058,2.27086,2.27058,2.27086,27700000.0
2006-05-11 07:33:00,2.27071,2.27071,2.27053,2.27069,14800000.0
2006-05-11 07:34:00,2.27054,2.27087,2.27054,2.27067,32700000.0
2006-05-11 07:35:00,2.27074,2.27079,2.27055,2.27055,31900000.0
2006-05-11 07:36:00,2.27076,2.27076,2.27032,2.27032,31800000.0
2006-05-11 07:37:00,2.2703,2.27035,2.2702,2.2702,18800000.0
2006-05-11 07:38:00,2.27016,2.27016,2.26995,2.2701,17200000.0
2006-05-11 07:39:00,2.26995,2.27009,2.26991,2.27003,26300000.0
2006-05-11 07:40:00,2.26983,2.26983,2.26974,2.26975,22600000.0
2006-05-11 07:41:00,2.26972,2.27008,2.26962,2.27008,33300000.0
2006-05-11 07:42:00,2.27004,2.27034,2.27004,2.27034,16800000.0
2006-05-11 07:43:00,2.27025,2.27039,2.27012,2.27015,32100000.0
2006-05-11 07:44:00,2.27029,2.27045,2.27028,2.27038,28900000.0
2006-05-11 07:45:00,2.27048,2.27048,2.27008,2.2702,37800000.0
2006-05-11 07:46:00,2.27037,2.27057,2.27035,2.27039,42200000.0
2006-05-11 07:47:00,2.27031,2.27031,2.27005,2.27007,38300000.0
2006-05-11 07:48:00,2.27008,2.27028,2.26999,2.27028,36900000.0
2006-05-11 07:49:00,2.27026,2.27026,2.26994,2.27003,21300000.0
2006-05-11 07:50:00,2.27014,2.27039,2.27014,2.27039,42600000.0
2006-05-11 07:51:00,2.27041,2.27043,2.27019,2.27019,33400000.0
2006-05-11 07:52:00,2.27036,2.27051,2.27034,2.27038,26600000.0
2006-05-11 07:53:00,2.27033,2.27045,2.27022,2.27045,26600000.0
2006-05-11 07:54:00,2.27044,2.27058,2.27034,2.27034,36600000.0
2006-05-11 07:55:00,2.27025,2.27049,2.27025,2.2703,35800000.0
2006-05-11 07:56:00,2.27031,2.27049,2.27031,2.27042,7300000.0
2006-05-11 07:57:00,2.27068,2.27068,2.2703,2.2703,24700000.0
2006-05-11 07:58:00,2.27027,2.2705,2.2702,2.27036,55000000.0
2006-05-11 07:59:00,2.27033,2.27054,2.2702,2.27045,40000000.0
2006-05-11 08:00:00,2.27053,2.27053,2.27013,2.27034,34700000.0
2006-05-11 08:01:00,2.27047,2.27077,2.27047,2.27062,52400000.0
2006-05-11 08:02:00,2.27054,2.27065,2.27048,2.27048,14000000.0
2006-05-11 08:03:00,2.27032,2.27063,2.27032,2.27063,42400000.0
2006-05-11 08:04:00,2.27046,2.27052,2.27041,2.27049,26200000.0
2006-05-11 08:05:00,2.27043,2.27072,2.27043,2.27072,15100000.0
2006-05-11 08:06:00,2.27053,2.27069,2.2705,2.27061,56100000.0
2006-05-11 08:07:00,2.27065,2.27075,2.27055,2.27055,33500000.0
2006-05-11 08:08:00,2.27049,2.27049,2.27041,2.27041,9500000.0
2006-05-11 08:09:00,2.27037,2.27042,2.27025,2.27035,30600000.0
2006-05-11 08:10:00,2.27034,2.2705,2.27028,2.2704,31700000.0
2006-05-11 08:11:00,2.27056,2.27066,2.27044,2.2705,33300000.0
2006-05-11 08:12:00,2.27051,2.27061,2.27042,2.27051,62500000.0
2006-05-11 08:13:00,2.27066,2.27066,2.27023,2.27023,25800000.0
2006-05-11 08:14:00,2.27048,2.27057,2.27047,2.27047,31300000.0
2006-05-11 08:15:00,2.27061,2.27081,2.27043,2.27059,58200000.0
2006-05-11 08:16:00,2.27056,2.27074,2.26997,2.27002,42000000.0
2006-05-11 08:17:00,2.26991,2.27055,2.26988,2.27055,35300000.0
2006-05-11 08:18:00,2.27084,2.27142,2.27076,2.27142,14700000.0
2006-05-11 08:19:00,2.27153,2.27196,2.27153,2.27175,41800000.0
2006-05-11 08:20:00,2.27162,2.27205,2.27148,2.27205,31400000.0
2006-05-11 08:21:00,2.27208,2.27214,2.27168,2.2718,47300000.0
2006-05-11 08:22:00,2.27181,2.27185,2.27165,2.27166,42100000.0
2006-05-11 08:23:00,2.27173,2.27215,2.27167,2.27215,27200000.0
2006-05-11 08:24:00,2.27215,2.27234,2.27198,2.27215,30700000.0
2006-05-11 08:25:00,2.27207,2.27221,2.272,2.27218,35300000.0
2006-05-11 08:26:00,2.27233,2.27249,2.27222,2.27246,22900000.0
2006-05-11 08:27:00,2.27242,2.27256,2.27221,2.27252,32500000.0
2006-05-11 08:28:00,2.27232,2.27249,2.27188,2.27188,35500000.0
2006-05-11 08:29:00,2.27169,2.27169,2.27141,2.27142,17500000.0
2006-05-11 08:30:00,2.27103,2.27112,2.27067,2.27112,34400000.0
2006-05-11 08:31:00,2.27145,2.2715,2.2712,2.27143,40400000.0
2006-05-11 08:32:00,2.27134,2.27159,2.27117,2.27127,32700000.0
2006-05-11 08:33:00,2.27148,2.27148,2.27085,2.27085,35900000.0
2006-05-11 08:34:00,2.27088,2.27094,2.27075,2.27077,36600000.0
2006-05-11 08:35:00,2.27082,2.27103,2.27079,2.27079,26200000.0
2006-05-11 08:36:00,2.27085,2.27085,2.27047,2.2706,55300000.0
2006-05-11 08:37:00,2.27049,2.27049,2.27022,2.27037,18700000.0
2006-05-11 08:38:00,2.27026,2.27036,2.27016,2.27031,39100000.0
2006-05-11 08:39:00,2.27033,2.2706,2.27033,2.2706,24600000.0
2006-05-11 08:40:00,2.27071,2.27106,2.27071,2.27106,66200000.0
2006-05-11 08:41:00,2.27092,2.27118,2.27081,2.27118,25600000.0
2006-05-11 08:42:00,2.27105,2.27105,2.27082,2.27093,24800000.0
2006-05-11 08:43:00,2.27094,2.27104,2.27073,2.27097,33400000.0
2006-05-11 08:44:00,2.27081,2.27092,2.27077,2.27088,40900000.0
2006-05-11 08:45:00,2.271,2.27173,2.271,2.27164,30200000.0
2006-05-11 08:46:00,2.2714,2.27208,2.27138,2.27196,46999999.0
2006-05-11 08:47:00,2.27202,2.27244,2.27196,2.27218,50200000.0
2006-05-11 08:48:00,2.27199,2.27237,2.27185,2.27233,22700000.0
2006-05-11 08:49:00,2.27239,2.27256,2.27233,2.27233,18800000.0
2006-05-11 08:50:00,2.27211,2.27245,2.27211,2.27226,19800000.0
2006-05-11 08:51:00,2.27214,2.27237,2.2719,2.2719,37700000.0
2006-05-11 08:52:00,2.27202,2.27239,2.27202,2.27214,33300000.0
2006-05-11 08:53:00,2.27223,2.27262,2.27223,2.27242,27800000.0
2006-05-11 08:54:00,2.27241,2.27261,2.27241,2.27258,39100000.0
2006-05-11 08:55:00,2.27283,2.27319,2.27283,2.27313,35900000.0
2006-05-11 08:56:00,2.27314,2.27347,2.27314,2.27337,21200000.0
2006-05-11 08:57:00,2.27342,2.27348,2.27333,2.27347,32400000.0
2006-05-11 08:58:00,2.27369,2.27398,2.27369,2.27398,34400000.0
2006-05-11 08:59:00,2.27403,2.27426,2.27403,2.27417,42800000.0
2006-05-11 09:00:00,2.2743,2.2744,2.27399,2.27402,25600000.0
2006-05-11 09:01:00,2.27418,2.27419,2.27384,2.27384,39200000.0
2006-05-11 09:02:00,2.27373,2.27418,2.27373,2.2739,29300000.0
2006-05-11 09:03:00,2.27376,2.27393,2.27371,2.2738,29500000.0
2006-05-11 09:04:00,2.27379,2.27379,2.27354,2.27367,35400000.0
2006-05-11 09:05:00,2.27357,2.27413,2.2735,2.27375,56399999.0
2006-05-11 09:06:00,2.27407,2.27452,2.27388,2.27437,48000000.0
2006-05-11 09:07:00,2.27478,2.27492,2.27441,2.27471,25400000.0
2006-05-11 09:08:00,2.27507,2.27554,2.27507,2.27543,28500000.0
2006-05-11 09:09:00,2.27534,2.2759,2.27534,2.27586,24600000.0
2006-05-11 09:10:00,2.27578,2.27628,2.27578,2.27609,50900000.0
2006-05-11 09:11:00,2.27594,2.27596,2.27558,2.27578,68599999.0
2006-05-11 09:12:00,2.27581,2.27603,2.27581,2.27582,27500000.0
2006-05-11 09:13:00,2.27584,2.27591,2.27559,2.27591,31400000.0
2006-05-11 09:14:00,2.27583,2.27587,2.27567,2.27567,30200000.0
2006-05-11 09:15:00,2.27588,2.27588,2.27534,2.27535,44400000.0
2006-05-11 09:16:00,2.27518,2.27576,2.27513,2.27576,18300000.0
2006-05-11 09:17:00,2.27618,2.27688,2.27618,2.27683,16200000.0
2006-05-11 09:18:00,2.2767,2.27673,2.2763,2.2763,20300000.0
2006-05-11 09:19:00,2.2763,2.27674,2.2763,2.27659,31000000.0
2006-05-11 09:20:00,2.27659,2.27659,2.27631,2.27631,48800000.0
2006-05-11 09:21:00,2.27621,2.27711,2.27621,2.27705,47400000.0
2006-05-11 09:22:00,2.27703,2.27746,2.27686,2.27699,53100000.0
2006-05-11 09:23:00,2.27729,2.27738,2.27715,2.27738,44400000.0
2006-05-11 09:24:00,2.27747,2.27759,2.27732,2.27746,33900000.0
2006-05-11 09:25:00,2.27709,2.27717,2.27686,2.27686,16500000.0
2006-05-11 09:26:00,2.27676,2.2772,2.27666,2.27717,29200000.0
2006-05-11 09:27:00,2.2775,2.27769,2.27735,2.27758,31000000.0
2006-05-11 09:28:00,2.27772,2.27785,2.27736,2.27755,32300000.0
2006-05-11 09:29:00,2.2778,2.27867,2.2778,2.27867,43499999.0
2006-05-11 09:30:00,2.27864,2.27892,2.27855,2.27855,48800000.0
2006-05-11 09:31:00,2.27845,2.27886,2.27827,2.27886,29300000.0
2006-05-11 09:32:00,2.2788,2.2788,2.27838,2.27855,65400000.0
2006-05-11 09:33:00,2.27861,2.27892,2.27854,2.27868,37000000.0
2006-05-11 09:34:00,2.27861,2.27875,2.27833,2.27833,15100000.0
2006-05-11 09:35:00,2.27789,2.27808,2.27764,2.27768,51700000.0
2006-05-11 09:36:00,2.27767,2.27767,2.27737,2.27752,40000000.0
2006-05-11 09:37:00,2.27751,2.278,2.27746,2.27794,37800000.0
2006-05-11 09:38:00,2.2781,2.27823,2.2778,2.27812,39100000.0
2006-05-11 09:39:00,2.27805,2.2782,2.27781,2.27791,59200000.0
2006-05-11 09:40:00,2.27823,2.27879,2.27823,2.27863,21000000.0
2006-05-11 09:41:00,2.27885,2.27921,2.27885,2.27915,18800000.0
2006-05-11 09:42:00,2.27886,2.27901,2.27886,2.27894,38700000.0
2006-05-11 09:43:00,2.27884,2.27884,2.27856,2.27865,35800000.0
2006-05-11 09:44:00,2.27875,2.27883,2.27859,2.27867,32000000.0
2006-05-11 09:45:00,2.27862,2.27942,2.27862,2.27933,30100000.0
2006-05-11 09:46:00,2.27946,2.27955,2.27935,2.27955,34200000.0
2006-05-11 09:47:00,2.27935,2.27961,2.27931,2.27941,41600000.0
2006-05-11 09:48:00,2.27942,2.27962,2.27925,2.27945,54300000.0
2006-05-11 09:49:00,2.27954,2.27962,2.27931,2.27942,27300000.0
2006-05-11 09:50:00,2.27932,2.27968,2.27929,2.27968,33300000.0
2006-05-11 09:51:00,2.27969,2.27969,2.27938,2.2794,32600000.0
2006-05-11 09:52:00,2.27955,2.28055,2.27943,2.28046,41000000.0
2006-05-11 09:53:00,2.28052,2.28076,2.28022,2.28041,29400000.0
2006-05-11 09:54:00,2.28064,2.28083,2.28031,2.28031,15600000.0
2006-05-11 09:55:00,2.28034,2.28054,2.28012,2.28045,45800000.0
2006-05-11 09:56:00,2.28035,2.28035,2.27978,2.27978,30600000.0
2006-05-11 09:57:00,2.27986,2.28023,2.27974,2.28023,36200000.0
2006-05-11 09:58:00,2.28062,2.28065,2.28022,2.28029,35000000.0
2006-05-11 09:59:00,2.28056,2.28064,2.28027,2.28053,31800000.0
2006-05-11 10:00:00,2.28043,2.28065,2.28032,2.28065,20800000.0
2006-05-11 10:01:00,2.28102,2.28109,2.2808,2.28094,29300000.0
2006-05-11 10:02:00,2.28125,2.28139,2.28097,2.28137,47900000.0
2006-05-11 10:03:00,2.28138,2.28141,2.28116,2.28123,20600000.0
2006-05-11 10:04:00,2.28138,2.28139,2.28112,2.28125,37300000.0
2006-05-11 10:05:00,2.28141,2.28167,2.28141,2.28151,21800000.0
2006-05-11 10:06:00,2.28142,2.28158,2.28108,2.2812,49700000.0
2006-05-11 10:07:00,2.28139,2.28188,2.28139,2.28174,37600000.0
2006-05-11 10:08:00,2.28177,2.28184,2.28121,2.28121,12100000.0
2006-05-11 10:09:00,2.28091,2.28105,2.28069,2.28088,36100000.0
2006-05-11 10:10:00,2.28083,2.28083,2.28032,2.28056,24100000.0
2006-05-11 10:11:00,2.28048,2.28078,2.28048,2.28074,20700000.0
2006-05-11 10:12:00,2.28067,2.28072,2.28039,2.28042,43800000.0
2006-05-11 10:13:00,2.28056,2.28096,2.28047,2.28096,41600000.0
2006-05-11 10:14:00,2.28103,2.28113,2.28062,2.2807,26700000.0
2006-05-11 10:15:00,2.28084,2.28104,2.2807,2.28093,30300000.0
2006-05-11 10:16:00,2.28097,2.28117,2.2808,2.28095,42000000.0
2006-05-11 10:17:00,2.28093,2.28123,2.28085,2.28123,60300000.0
2006-05-11 10:18:00,2.28108,2.2812,2.28085,2.28096,32900000.0
2006-05-11 10:19:00,2.28057,2.28083,2.28055,2.28064,55900000.0
2006-05-11 10:20:00,2.28074,2.28089,2.28043,2.28051,32900000.0
2006-05-11 10:21:00,2.28051,2.28051,2.2803,2.2803,37900000.0
2006-05-11 10:22:00,2.28022,2.28042,2.27999,2.27999,31900000.0
2006-05-11 10:23:00,2.27985,2.28034,2.27985,2.28034,30100000.0
2006-05-11 10:24:00,2.2804,2.28049,2.28022,2.28043,57300000.0
2006-05-11 10:25:00,2.2801,2.28021,2.27995,2.2801,28800000.0
2006-05-11 10:26:00,2.28025,2.28039,2.28004,2.28016,28100000.0
2006-05-11 10:27:00,2.28009,2.28028,2.27992,2.28018,44100000.0
2006-05-11 10:28:00,2.28015,2.28022,2.27986,2.28015,57500000.0
2006-05-11 10:29:00,2.28011,2.28011,2.2794,2.27966,30100000.0
2006-05-11 10:30:00,2.2795,2.28304,2.2795,2.28298,34000000.0
2006-05-11 10:31:00,2.28309,2.28335,2.28256,2.28296,26200000.0
2006-05-11 10:32:00,2.2832,2.2835,2.28259,2.28317,42100000.0
2006-05-11 10:33:00,2.28336,2.28362,2.28322,2.28322,43600000.0
2006-05-11 10:34:00,2.28325,2.2836,2.28321,2.28352,22400000.0
2006-05-11 10:35:00,2.28348,2.28348,2.28312,2.28312,24900000.0
2006-05-11 10:36:00,2.28322,2.28333,2.28308,2.28308,18200000.0
2006-05-11 10:37:00,2.28309,2.28337,2.28268,2.28337,59300000.0
2006-05-11 10:38:00,2.28349,2.28373,2.28292,2.28318,35000000.0
2006-05-11 10:39:00,2.28291,2.28326,2.28277,2.2831,15000000.0
2006-05-11 10:40:00,2.28302,2.2836,2.28302,2.28345,28500000.0
2006-05-11 10:41:00,2.28342,2.28355,2.28308,2.28355,36500000.0
2006-05-11 10:42:00,2.28352,2.28376,2.2832,2.28348,51100000.0
2006-05-11 10:43:00,2.28361,2.28387,2.28339,2.28347,32800000.0
2006-05-11 10:44:00,2.28326,2.2834,2.28322,2.28322,34000000.0
2006-05-11 10:45:00,2.28324,2.28333,2.28317,2.28317,22700000.0
2006-05-11 10:46:00,2.28322,2.28354,2.28316,2.28333,39000000.0
2006-05-11 10:47:00,2.28341,2.28367,2.28341,2.28367,15600000.0
2006-05-11 10:48:00,2.2838,2.28408,2.2838,2.28406,42800000.0
2006-05-11 10:49:00,2.28406,2.28435,2.28396,2.28435,29600000.0
2006-05-11 10:50:00,2.28431,2.28474,2.28431,2.28466,41200000.0
2006-05-11 10:51:00,2.28473,2.28511,2.28473,2.28498,21700000.0
2006-05-11 10:52:00,2.28511,2.28522,2.28482,2.28507,27600000.0
2006-05-11 10:53:00,2.28519,2.28522,2.28496,2.28501,30700000.0
2006-05-11 10:54:00,2.28493,2.2852,2.28493,2.28517,44900000.0
2006-05-11 10:55:00,2.28522,2.28524,2.28489,2.28524,47800000.0
2006-05-11 10:56:00,2.28537,2.28568,2.28531,2.28547,26700000.0
2006-05-11 10:57:00,2.28539,2.28581,2.28539,2.28556,30600000.0
2006-05-11 10:58:00,2.28546,2.28546,2.28515,2.2852,25200000.0
2006-05-11 10:59:00,2.28508,2.28565,2.28508,2.28549,45900000.0
2006-05-11 11:00:00,2.28544,2.28596,2.28537,2.2859,24200000.0
2006-05-11 11:01:00,2.28585,2.28614,2.28572,2.28572,29500000.0
2006-05-11 11:02:00,2.28565,2.28596,2.28565,2.28587,21500000.0
2006-05-11 11:03:00,2.28577,2.28577,2.28556,2.28567,38800000.0
2006-05-11 11:04:00,2.28562,2.28581,2.28546,2.28547,67400000.0
2006-05-11 11:05:00,2.28546,2.2861,2.28545,2.28564,69100000.0
2006-05-11 11:06:00,2.28587,2.28589,2.28535,2.28543,34200000.0
2006-05-11 11:07:00,2.28508,2.28534,2.28498,2.28503,47700000.0
2006-05-11 11:08:00,2.28479,2.28504,2.28466,2.28466,23700000.0
2006-05-11 11:09:00,2.28464,2.2848,2.28464,2.28467,21400000.0
2006-05-11 11:10:00,2.28456,2.28484,2.28448,2.28448,22600000.0
2006-05-11 11:11:00,2.28449,2.28457,2.28432,2.28432,34300000.0
2006-05-11 11:12:00,2.28429,2.28455,2.28429,2.28455,31100000.0
2006-05-11 11:13:00,2.2845,2.2845,2.28426,2.28428,57700000.0
2006-05-11 11:14:00,2.28426,2.28426,2.28379,2.28396,44600000.0
2006-05-11 11:15:00,2.28402,2.2842,2.28392,2.2842,35000000.0
2006-05-11 11:16:00,2.28417,2.28481,2.28417,2.28481,33600000.0
2006-05-11 11:17:00,2.28496,2.28526,2.28496,2.28505,38600000.0
2006-05-11 11:18:00,2.28531,2.2854,2.28506,2.28525,54599999.0
2006-05-11 11:19:00,2.28522,2.28532,2.28504,2.28522,34600000.0
2006-05-11 11:20:00,2.28532,2.28556,2.28515,2.28556,43600000.0
2006-05-11 11:21:00,2.2855,2.28586,2.2855,2.28583,24400000.0
2006-05-11 11:22:00,2.28566,2.28608,2.28564,2.28585,27700000.0
2006-05-11 11:23:00,2.28584,2.28622,2.28573,2.2859,33900000.0
2006-05-11 11:24:00,2.28596,2.28624,2.28587,2.28611,50300000.0
2006-05-11 11:25:00,2.28603,2.28693,2.28603,2.28656,26400000.0
2006-05-11 11:26:00,2.28652,2.28675,2.28641,2.28669,44000000.0
2006-05-11 11:27:00,2.28645,2.28658,2.28623,2.28647,42300000.0
2006-05-11 11:28:00,2.28655,2.28675,2.28642,2.28675,52800000.0
2006-05-11 11:29:00,2.28679,2.28719,2.28658,2.28705,55100000.0
2006-05-11 11:30:00,2.28727,2.28758,2.28725,2.28743,29400000.0
2006-05-11 11:31:00,2.28764,2.28799,2.28761,2.28781,46100000.0
2006-05-11 11:32:00,2.28779,2.28856,2.28771,2.28855,37700000.0
2006-05-11 11:33:00,2.28843,2.28913,2.28843,2.28902,43200000.0
2006-05-11 11:34:00,2.28884,2.28893,2.28869,2.28892,39900000.0
2006-05-11 11:35:00,2.2892,2.28943,2.28891,2.28891,20700000.0
2006-05-11 11:36:00,2.28908,2.28942,2.28886,2.28942,39500000.0
2006-05-11 11:37:00,2.28927,2.2894,2.28903,2.28918,31600000.0
2006-05-11 11:38:00,2.28895,2.28911,2.28874,2.28911,44900000.0
2006-05-11 11:39:00,2.28914,2.28916,2.2887,2.2887,38500000.0
2006-05-11 11:40:00,2.28848,2.28858,2.28808,2.28809,25900000.0
2006-05-11 11:41:00,2.28797,2.28797,2.2878,2.28795,32000000.0
2006-05-11 11:42:00,2.28778,2.28808,2.28754,2.28756,36800000.0
2006-05-11 11:43:00,2.28744,2.28762,2.28744,2.28762,26700000.0
2006-05-11 11:44:00,2.28735,2.28736,2.28708,2.28736,40200000.0
2006-05-11 11:45:00,2.28733,2.28733,2.287,2.28717,60400000.0
2006-05-11 11:46:00,2.28714,2.28714,2.28685,2.28697,40600000.0
2006-05-11 11:47:00,2.28732,2.28732,2.28688,2.28702,58700000.0
2006-05-11 11:48:00,2.28694,2.28723,2.28694,2.28719,35400000.0
2006-05-11 11:49:00,2.28731,2.28734,2.28712,2.28712,27200000.0
2006-05-11 11:50:00,2.28703,2.2872,2.28702,2.2872,26800000.0
2006-05-11 11:51:00,2.28729,2.28729,2.28692,2.28722,30500000.0
2006-05-11 11:52:00,2.28746,2.28759,2.28732,2.28756,45200000.0
2006-05-11 11:53:00,2.28755,2.28761,2.28715,2.28715,40000000.0
2006-05-11 11:54:00,2.28707,2.28732,2.28706,2.28706,53000000.0
2006-05-11 11:55:00,2.287,2.28708,2.28684,2.28685,45400000.0
2006-05-11 11:56:00,2.28694,2.28712,2.28692,2.28694,58100001.0
2006-05-11 11:57:00,2.28695,2.28718,2.2869,2.28712,34900000.0
2006-05-11 11:58:00,2.28708,2.28708,2.28678,2.28678,31100000.0
2006-05-11 11:59:00,2.28678,2.28684,2.28667,2.28678,37100000.0
2006-05-11 12:00:00,2.28683,2.2869,2.28657,2.2866,41100000.0
2006-05-11 12:01:00,2.28669,2.2868,2.28661,2.28673,59199999.0
2006-05-11 12:02:00,2.28675,2.28701,2.28671,2.28701,30800000.0
2006-05-11 12:03:00,2.28683,2.28683,2.28668,2.28675,38100000.0
2006-05-11 12:04:00,2.28677,2.28788,2.28677,2.28788,37200000.0
2006-05-11 12:05:00,2.28816,2.28816,2.2877,2.2877,32700000.0
2006-05-11 12:06:00,2.28789,2.28789,2.28755,2.28783,41300000.0
2006-05-11 12:07:00,2.28807,2.28841,2.28794,2.28841,49900000.0
2006-05-11 12:08:00,2.28879,2.28919,2.28867,2.2891,55300000.0
2006-05-11 12:09:00,2.28932,2.28932,2.28897,2.28905,42800000.0
2006-05-11 12:10:00,2.28915,2.28916,2.28886,2.28886,18900000.0
2006-05-11 12:11:00,2.28879,2.28908,2.28871,2.28908,36400000.0
2006-05-11 12:12:00,2.28921,2.28934,2.28911,2.28934,22600000.0
2006-05-11 12:13:00,2.28933,2.28956,2.28925,2.28925,35300000.0
2006-05-11 12:14:00,2.28932,2.28938,2.28919,2.28926,39800000.0
2006-05-11 12:15:00,2.28929,2.28947,2.28918,2.28927,59900000.0
2006-05-11 12:16:00,2.28919,2.28936,2.28901,2.28901,50000000.0
2006-05-11 12:17:00,2.2891,2.28918,2.28892,2.28892,40700000.0
2006-05-11 12:18:00,2.28899,2.28904,2.28879,2.2889,39900000.0
2006-05-11 12:19:00,2.28899,2.28922,2.28899,2.28914,40000000.0
2006-05-11 12:20:00,2.28914,2.28914,2.28876,2.28894,32400000.0
2006-05-11 12:21:00,2.28886,2.28961,2.28886,2.28961,35100000.0
2006-05-11 12:22:00,2.28973,2.29064,2.2896,2.29064,50000000.0
2006-05-11 12:23:00,2.29068,2.29073,2.29047,2.29066,42500000.0
2006-05-11 12:24:00,2.29063,2.29069,2.2905,2.29063,23300000.0
2006-05-11 12:25:00,2.29093,2.29093,2.29068,2.29079,54200000.0
2006-05-11 12:26:00,2.29096,2.29099,2.29079,2.29085,23100000.0
2006-05-11 12:27:00,2.29101,2.29134,2.291,2.29121,58600000.0
2006-05-11 12:28:00,2.29107,2.29133,2.29101,2.29133,29700000.0
2006-05-11 12:29:00,2.29111,2.29125,2.2908,2.2908,39300000.0
2006-05-11 12:30:00,2.29082,2.29082,2.29044,2.29046,50100000.0
2006-05-11 12:31:00,2.29023,2.29029,2.28998,2.28998,32300000.0
2006-05-11 12:32:00,2.29001,2.29025,2.29001,2.2902,38200000.0
2006-05-11 12:33:00,2.29068,2.29151,2.2898,2.28995,17000000.0
2006-05-11 12:34:00,2.28968,2.28968,2.28938,2.28938,25500000.0
2006-05-11 12:35:00,2.28919,2.28919,2.28912,2.28912,14800000.0
2006-05-11 12:36:00,2.28908,2.28924,2.28905,2.28905,21700000.0
2006-05-11 12:37:00,2.28913,2.28927,2.28901,2.28901,29800001.0
2006-05-11 12:38:00,2.28896,2.28912,2.28896,2.28908,30700000.0
2006-05-11 12:39:00,2.28904,2.28904,2.28847,2.28863,41100000.0
2006-05-11 12:40:00,2.28871,2.28895,2.28861,2.28866,43500000.0
2006-05-11 12:41:00,2.28869,2.28878,2.28852,2.2886,65000000.0
2006-05-11 12:42:00,2.28861,2.28861,2.28817,2.28817,39600000.0
2006-05-11 12:43:00,2.28813,2.28835,2.28795,2.28795,25500000.0
2006-05-11 12:44:00,2.28794,2.28807,2.28771,2.28771,25700000.0
2006-05-11 12:45:00,2.2877,2.28782,2.28751,2.28775,25300000.0
2006-05-11 12:46:00,2.28757,2.28789,2.28742,2.28747,25900000.0
2006-05-11 12:47:00,2.28737,2.2875,2.28714,2.28714,63100000.0
2006-05-11 12:48:00,2.28705,2.28705,2.28658,2.2868,62200000.0
2006-05-11 12:49:00,2.28692,2.28692,2.28653,2.28662,44700000.0
2006-05-11 12:50:00,2.28653,2.28653,2.28582,2.28603,42100000.0
2006-05-11 12:51:00,2.28598,2.28624,2.28586,2.2861,30900000.0
2006-05-11 12:52:00,2.28619,2.28633,2.28597,2.28633,36000000.0
2006-05-11 12:53:00,2.28653,2.28653,2.28633,2.2865,15000000.0
2006-05-11 12:54:00,2.28633,2.28653,2.28629,2.28631,41200000.0
2006-05-11 12:55:00,2.28646,2.28659,2.2863,2.28647,23900000.0
2006-05-11 12:56:00,2.28647,2.28672,2.28643,2.28649,54399999.0
2006-05-11 12:57:00,2.28652,2.28673,2.28637,2.2864,51800000.0
2006-05-11 12:58:00,2.28644,2.28644,2.28625,2.28625,36999999.0
2006-05-11 12:59:00,2.28611,2.28629,2.28596,2.28629,45800000.0
2006-05-11 13:00:00,2.28613,2.28613,2.28554,2.28585,49400000.0
2006-05-11 13:01:00,2.28591,2.28595,2.2856,2.28593,30500000.0
2006-05-11 13:02:00,2.28596,2.28626,2.28581,2.28614,57000000.0
2006-05-11 13:03:00,2.286,2.28652,2.286,2.28626,25100000.0
2006-05-11 13:04:00,2.28626,2.28631,2.28592,2.28603,18500000.0
2006-05-11 13:05:00,2.28616,2.28616,2.2856,2.2856,38100000.0
2006-05-11 13:06:00,2.28545,2.28568,2.28537,2.28565,34000000.0
2006-05-11 13:07:00,2.28571,2.28571,2.28532,2.28535,54700000.0
2006-05-11 13:08:00,2.28532,2.28544,2.28522,2.28533,54100000.0
2006-05-11 13:09:00,2.28534,2.28555,2.28533,2.28555,29600000.0
2006-05-11 13:10:00,2.28557,2.2858,2.28543,2.2857,37600000.0
2006-05-11 13:11:00,2.28575,2.28583,2.28557,2.28573,55299998.0
2006-05-11 13:12:00,2.28571,2.28577,2.28543,2.28543,21400000.0
2006-05-11 13:13:00,2.28546,2.28566,2.28546,2.28562,23800000.0
2006-05-11 13:14:00,2.28557,2.28566,2.28553,2.28566,38500000.0
2006-05-11 13:15:00,2.28559,2.28577,2.28533,2.28573,30500000.0
2006-05-11 13:16:00,2.28565,2.28589,2.28553,2.28566,39600000.0
2006-05-11 13:17:00,2.28573,2.28573,2.28554,2.28554,24500000.0
2006-05-11 13:18:00,2.28562,2.28571,2.28537,2.28537,25600000.0
2006-05-11 13:19:00,2.28537,2.28545,2.28524,2.28527,24200000.0
2006-05-11 13:20:00,2.28521,2.28535,2.28506,2.28535,30600000.0
2006-05-11 13:21:00,2.28554,2.28564,2.28503,2.28564,38200000.0
2006-05-11 13:22:00,2.2856,2.2856,2.28517,2.28545,43000000.0
2006-05-11 13:23:00,2.28538,2.28538,2.28523,2.28532,17100000.0
2006-05-11 13:24:00,2.28518,2.28518,2.28486,2.285,32800000.0
2006-05-11 13:25:00,2.28521,2.2856,2.28521,2.2856,22400000.0
2006-05-11 13:26:00,2.28554,2.28566,2.28544,2.28555,23000000.0
2006-05-11 13:27:00,2.28537,2.28555,2.28537,2.28555,44700000.0
2006-05-11 13:28:00,2.28549,2.28569,2.28534,2.28534,30000000.0
2006-05-11 13:29:00,2.28541,2.28562,2.28541,2.28562,25900000.0
2006-05-11 13:30:00,2.28561,2.28584,2.28552,2.28552,24100000.0
2006-05-11 13:31:00,2.28568,2.2858,2.28558,2.28568,43800001.0
2006-05-11 13:32:00,2.28558,2.28569,2.28549,2.28552,40100000.0
2006-05-11 13:33:00,2.28562,2.28596,2.28562,2.28585,53700000.0
2006-05-11 13:34:00,2.28589,2.28611,2.28587,2.28611,51600000.0
2006-05-11 13:35:00,2.28604,2.28606,2.2857,2.28577,43600000.0
2006-05-11 13:36:00,2.2857,2.28597,2.28563,2.28597,21700000.0
2006-05-11 13:37:00,2.28585,2.28619,2.28573,2.28619,22200000.0
2006-05-11 13:38:00,2.28634,2.28634,2.28587,2.28587,42100000.0
2006-05-11 13:39:00,2.28588,2.28608,2.28575,2.2858,68100000.0
2006-05-11 13:40:00,2.28596,2.28613,2.28595,2.286,36800000.0
2006-05-11 13:41:00,2.28602,2.28602,2.28591,2.28591,56000000.0
2006-05-11 13:42:00,2.28609,2.28679,2.28609,2.28677,37400000.0
2006-05-11 13:43:00,2.28678,2.28711,2.28678,2.28698,34300000.0
2006-05-11 13:44:00,2.28708,2.28708,2.28673,2.28673,32000000.0
2006-05-11 13:45:00,2.28676,2.28681,2.28628,2.28628,20600000.0
2006-05-11 13:46:00,2.28632,2.28663,2.28632,2.28663,53200000.0
2006-05-11 13:47:00,2.28648,2.28648,2.28575,2.28598,37500001.0
2006-05-11 13:48:00,2.28606,2.28632,2.28606,2.28621,27900000.0
2006-05-11 13:49:00,2.28631,2.28643,2.2861,2.2862,57900000.0
2006-05-11 13:50:00,2.28628,2.28644,2.2861,2.28631,25200000.0
2006-05-11 13:51:00,2.2865,2.28666,2.28649,2.2865,21200000.0
2006-05-11 13:52:00,2.28662,2.28662,2.28607,2.28607,30500000.0
2006-05-11 13:53:00,2.28592,2.28592,2.28528,2.28578,43200000.0
2006-05-11 13:54:00,2.28587,2.28599,2.28532,2.28535,31500000.0
2006-05-11 13:55:00,2.28519,2.28537,2.28519,2.28523,36400000.0
2006-05-11 13:56:00,2.28519,2.28538,2.28515,2.28537,31200000.0
2006-05-11 13:57:00,2.28552,2.28552,2.28509,2.28521,22800000.0
2006-05-11 13:58:00,2.28498,2.28514,2.28483,2.28491,40000000.0
2006-05-11 13:59:00,2.2846,2.2846,2.28435,2.28435,22000000.0
2006-05-11 14:00:00,2.2843,2.28458,2.28427,2.28454,39200000.0
2006-05-11 14:01:00,2.28449,2.28461,2.28447,2.28461,20500000.0
2006-05-11 14:02:00,2.28447,2.28452,2.28423,2.28423,33700000.0
2006-05-11 14:03:00,2.28447,2.28462,2.28435,2.28443,37200000.0
2006-05-11 14:04:00,2.28438,2.28473,2.28432,2.28473,26000000.0
2006-05-11 14:05:00,2.28457,2.28457,2.28425,2.28449,32900000.0
2006-05-11 14:06:00,2.28455,2.28508,2.28448,2.28495,33400000.0
2006-05-11 14:07:00,2.2849,2.28501,2.28469,2.28469,49600000.0
2006-05-11 14:08:00,2.28479,2.28502,2.28475,2.28485,45300000.0
2006-05-11 14:09:00,2.28476,2.28476,2.2845,2.28474,30000000.0
2006-05-11 14:10:00,2.28475,2.28479,2.28453,2.2846,42800000.0
2006-05-11 14:11:00,2.28446,2.28446,2.28402,2.28402,39200000.0
2006-05-11 14:12:00,2.2841,2.28442,2.28383,2.28442,18100000.0
2006-05-11 14:13:00,2.28439,2.28444,2.28425,2.28436,34700000.0
2006-05-11 14:14:00,2.28455,2.28477,2.28454,2.2846,25400000.0
2006-05-11 14:15:00,2.2844,2.28465,2.2844,2.28462,28900000.0
2006-05-11 14:16:00,2.28441,2.28451,2.28425,2.28451,25000000.0
2006-05-11 14:17:00,2.28453,2.28483,2.2845,2.2845,46900000.0
2006-05-11 14:18:00,2.28449,2.28449,2.2842,2.28435,14000000.0
2006-05-11 14:19:00,2.28421,2.28438,2.28367,2.28367,34600000.0
2006-05-11 14:20:00,2.28358,2.28379,2.28332,2.28342,70100000.0
2006-05-11 14:21:00,2.28311,2.28326,2.28293,2.28326,43800000.0
2006-05-11 14:22:00,2.28359,2.28366,2.28337,2.28366,40000000.0
2006-05-11 14:23:00,2.2836,2.2836,2.28326,2.28348,20100000.0
2006-05-11 14:24:00,2.28347,2.28427,2.28327,2.28427,34400000.0
2006-05-11 14:25:00,2.28428,2.2847,2.28428,2.2847,34900000.0
2006-05-11 14:26:00,2.28465,2.28475,2.28429,2.28439,55500000.0
2006-05-11 14:27:00,2.28456,2.28474,2.28434,2.2847,31200000.0
2006-05-11 14:28:00,2.28447,2.28447,2.2839,2.2839,19000000.0
2006-05-11 14:29:00,2.28406,2.28413,2.28394,2.28412,19600000.0
2006-05-11 14:30:00,2.2843,2.28445,2.2842,2.28432,22800000.0
2006-05-11 14:31:00,2.284,2.284,2.28302,2.2832,20700000.0
2006-05-11 14:32:00,2.28305,2.28308,2.28179,2.28191,36800000.0
2006-05-11 14:33:00,2.28215,2.28216,2.28161,2.28173,28400000.0
2006-05-11 14:34:00,2.28207,2.28207,2.28131,2.28148,62700000.0
2006-05-11 14:35:00,2.28138,2.28194,2.28138,2.28174,26200000.0
2006-05-11 14:36:00,2.28195,2.28228,2.28192,2.28228,48700000.0
2006-05-11 14:37:00,2.28215,2.28262,2.28208,2.2825,40600000.0
2006-05-11 14:38:00,2.28239,2.28282,2.28228,2.2825,42300000.0
2006-05-11 14:39:00,2.28244,2.28286,2.28244,2.28251,37000000.0
2006-05-11 14:40:00,2.28275,2.28285,2.28229,2.28285,37800000.0
2006-05-11 14:41:00,2.28265,2.28289,2.28262,2.2828,31600000.0
2006-05-11 14:42:00,2.28293,2.28362,2.28274,2.28362,22500000.0
2006-05-11 14:43:00,2.28373,2.28411,2.28353,2.28398,55500000.0
2006-05-11 14:44:00,2.28371,2.28452,2.28367,2.28449,26000000.0
2006-05-11 14:45:00,2.28435,2.28458,2.28389,2.28389,32200000.0
2006-05-11 14:46:00,2.28372,2.28399,2.28362,2.28385,32400000.0
2006-05-11 14:47:00,2.28386,2.2844,2.28382,2.28429,36000000.0
2006-05-11 14:48:00,2.28419,2.28475,2.28404,2.28471,25800000.0
2006-05-11 14:49:00,2.2848,2.2852,2.2847,2.2852,33800000.0
2006-05-11 14:50:00,2.28537,2.28569,2.28512,2.28529,44900000.0
2006-05-11 14:51:00,2.28546,2.28591,2.28546,2.28548,30800000.0
2006-05-11 14:52:00,2.2854,2.28572,2.28521,2.28553,53700000.0
2006-05-11 14:53:00,2.28534,2.28564,2.28529,2.28544,47300000.0
2006-05-11 14:54:00,2.28535,2.28565,2.28535,2.2856,43300000.0
2006-05-11 14:55:00,2.28551,2.28587,2.28542,2.28582,41700000.0
2006-05-11 14:56:00,2.28584,2.28592,2.28517,2.2852,29700000.0
2006-05-11 14:57:00,2.28515,2.28546,2.28509,2.2851,38800000.0
2006-05-11 14:58:00,2.28515,2.28555,2.28507,2.28533,40900000.0
2006-05-11 14:59:00,2.28516,2.28589,2.28505,2.28589,26800000.0
2006-05-11 15:00:00,2.28595,2.28624,2.28589,2.28609,38100000.0
2006-05-11 15:01:00,2.28608,2.28636,2.28602,2.28614,24800000.0
2006-05-11 15:02:00,2.28623,2.28717,2.28623,2.28717,22100000.0
2006-05-11 15:03:00,2.28726,2.28726,2.28697,2.28706,30700000.0
2006-05-11 15:04:00,2.28696,2.28733,2.28681,2.28685,48400000.0
2006-05-11 15:05:00,2.28681,2.28684,2.28621,2.28621,18900000.0
2006-05-11 15:06:00,2.28596,2.28637,2.28596,2.28607,43000000.0
2006-05-11 15:07:00,2.28589,2.28607,2.28586,2.28593,31100000.0
2006-05-11 15:08:00,2.28595,2.28622,2.28594,2.28617,39900000.0
2006-05-11 15:09:00,2.28637,2.2864,2.28555,2.28563,22500000.0
2006-05-11 15:10:00,2.28551,2.28558,2.28532,2.2855,33600000.0
2006-05-11 15:11:00,2.28526,2.28526,2.2849,2.2849,18900000.0
2006-05-11 15:12:00,2.28464,2.28464,2.28415,2.28415,29800000.0
2006-05-11 15:13:00,2.28442,2.28442,2.28412,2.28419,33800000.0
2006-05-11 15:14:00,2.28442,2.28442,2.2839,2.28402,26400000.0
2006-05-11 15:15:00,2.28413,2.28432,2.28405,2.28423,35700000.0
2006-05-11 15:16:00,2.28417,2.28443,2.28406,2.28435,34700000.0
2006-05-11 15:17:00,2.28452,2.28453,2.28405,2.28422,29400000.0
2006-05-11 15:18:00,2.28429,2.28453,2.28413,2.28451,59600000.0
2006-05-11 15:19:00,2.28456,2.28472,2.28439,2.28462,37000000.0
2006-05-11 15:20:00,2.28451,2.28451,2.28431,2.28437,24800000.0
2006-05-11 15:21:00,2.28431,2.28446,2.28407,2.28446,39700000.0
2006-05-11 15:22:00,2.2843,2.28445,2.28413,2.28429,34300000.0
2006-05-11 15:23:00,2.28403,2.28424,2.28394,2.284,33000000.0
2006-05-11 15:24:00,2.28411,2.28434,2.28343,2.28353,36200000.0
2006-05-11 15:25:00,2.28357,2.28375,2.28357,2.28362,16700000.0
2006-05-11 15:26:00,2.28374,2.28397,2.28363,2.28372,43500000.0
2006-05-11 15:27:00,2.2836,2.28397,2.28347,2.28397,20800000.0
2006-05-11 15:28:00,2.28414,2.28438,2.28401,2.28423,31800000.0
2006-05-11 15:29:00,2.2841,2.28429,2.28398,2.28429,32500000.0
2006-05-11 15:30:00,2.2844,2.28456,2.28434,2.28451,45000000.0
2006-05-11 15:31:00,2.28448,2.2846,2.28426,2.2846,36100000.0
2006-05-11 15:32:00,2.28454,2.28454,2.28411,2.28421,40600000.0
2006-05-11 15:33:00,2.28423,2.28458,2.28423,2.28447,17200000.0
2006-05-11 15:34:00,2.28425,2.28425,2.28355,2.28355,17600000.0
2006-05-11 15:35:00,2.28356,2.28407,2.28356,2.28396,39400000.0
2006-05-11 15:36:00,2.2839,2.28394,2.28364,2.28367,51500000.0
2006-05-11 15:37:00,2.28387,2.28387,2.28351,2.28351,28600000.0
2006-05-11 15:38:00,2.28365,2.28371,2.28325,2.28325,49900000.0
2006-05-11 15:39:00,2.28347,2.28353,2.28315,2.28317,27600000.0
2006-05-11 15:40:00,2.28322,2.28379,2.28305,2.28372,27500000.0
2006-05-11 15:41:00,2.28374,2.28384,2.28358,2.28358,25600000.0
2006-05-11 15:42:00,2.28354,2.28373,2.2835,2.28373,25000000.0
2006-05-11 15:43:00,2.28369,2.28369,2.28341,2.28366,30000000.0
2006-05-11 15:44:00,2.28351,2.28354,2.28318,2.28318,48200000.0
2006-05-11 15:45:00,2.28295,2.28326,2.28274,2.28275,40600000.0
2006-05-11 15:46:00,2.28274,2.28294,2.28238,2.28259,24700000.0
2006-05-11 15:47:00,2.28264,2.28292,2.28229,2.28229,34400000.0
2006-05-11 15:48:00,2.28215,2.28252,2.28206,2.28248,44100000.0
2006-05-11 15:49:00,2.28272,2.28273,2.28245,2.28253,55100000.0
2006-05-11 15:50:00,2.28247,2.28251,2.28214,2.28225,39200000.0
2006-05-11 15:51:00,2.28203,2.2823,2.28202,2.28223,47600000.0
2006-05-11 15:52:00,2.2822,2.28324,2.28209,2.28324,34500000.0
2006-05-11 15:53:00,2.28311,2.28319,2.28262,2.28265,31100000.0
2006-05-11 15:54:00,2.28266,2.28289,2.28253,2.28289,46500000.0
2006-05-11 15:55:00,2.28301,2.28327,2.28298,2.28321,32900000.0
2006-05-11 15:56:00,2.28334,2.28361,2.2831,2.2831,24400000.0
2006-05-11 15:57:00,2.28304,2.28319,2.28277,2.28319,49800000.0
2006-05-11 15:58:00,2.28323,2.28323,2.28278,2.28291,28500000.0
2006-05-11 15:59:00,2.28298,2.28298,2.28258,2.28266,32700000.0
2006-05-11 16:00:00,2.28281,2.28305,2.28276,2.28292,37500000.0
2006-05-11 16:01:00,2.28303,2.2832,2.28291,2.2832,31100000.0
2006-05-11 16:02:00,2.28338,2.28338,2.28308,2.28324,44000000.0
2006-05-11 16:03:00,2.28307,2.28307,2.28202,2.28202,38700000.0
2006-05-11 16:04:00,2.28211,2.28229,2.28197,2.28221,39000000.0
2006-05-11 16:05:00,2.28232,2.28252,2.28227,2.28235,26700000.0
2006-05-11 16:06:00,2.28236,2.28245,2.28223,2.28237,40400000.0
2006-05-11 16:07:00,2.28253,2.28253,2.28233,2.28234,53500000.0
2006-05-11 16:08:00,2.28233,2.28247,2.28208,2.2822,28900000.0
2006-05-11 16:09:00,2.28207,2.28221,2.28147,2.28147,52400000.0
2006-05-11 16:10:00,2.28169,2.28181,2.28098,2.28101,22400000.0
2006-05-11 16:11:00,2.28144,2.28201,2.28122,2.28201,40400000.0
2006-05-11 16:12:00,2.28196,2.28196,2.28126,2.28154,65400000.0
2006-05-11 16:13:00,2.28161,2.28185,2.28146,2.28163,31200000.0
2006-05-11 16:14:00,2.28195,2.28202,2.28152,2.28178,64700000.0
2006-05-11 16:15:00,2.28182,2.28182,2.28118,2.28166,26000000.0
2006-05-11 16:16:00,2.28169,2.28192,2.2815,2.2819,24000000.0
2006-05-11 16:17:00,2.2819,2.28245,2.2819,2.28217,46100001.0
2006-05-11 16:18:00,2.28206,2.28227,2.28198,2.28225,40300000.0
2006-05-11 16:19:00,2.28225,2.2825,2.28213,2.28234,36500000.0
2006-05-11 16:20:00,2.28215,2.28231,2.28189,2.2822,36100000.0
2006-05-11 16:21:00,2.28219,2.28226,2.28207,2.28216,30500000.0
2006-05-11 16:22:00,2.28225,2.28245,2.28194,2.28212,32900000.0
2006-05-11 16:23:00,2.28181,2.28207,2.2818,2.28192,26200000.0
2006-05-11 16:24:00,2.2817,2.28201,2.2813,2.2813,42500000.0
2006-05-11 16:25:00,2.28129,2.28161,2.28105,2.28156,26100000.0
2006-05-11 16:26:00,2.28175,2.28248,2.28175,2.28237,28600000.0
2006-05-11 16:27:00,2.2825,2.28261,2.28242,2.28244,43800000.0
2006-05-11 16:28:00,2.28256,2.28263,2.28228,2.28228,65800000.0
2006-05-11 16:29:00,2.28199,2.28223,2.28194,2.28207,35700000.0
2006-05-11 16:30:00,2.28193,2.28193,2.28158,2.28164,37800000.0
2006-05-11 16:31:00,2.28164,2.28214,2.28164,2.28198,49900000.0
2006-05-11 16:32:00,2.28204,2.28241,2.28192,2.28212,38100000.0
2006-05-11 16:33:00,2.2821,2.28224,2.28107,2.28107,32300000.0
2006-05-11 16:34:00,2.28067,2.28149,2.28057,2.28149,30400000.0
2006-05-11 16:35:00,2.28141,2.28237,2.28141,2.28237,29500000.0
2006-05-11 16:36:00,2.28199,2.28199,2.28142,2.28142,19200000.0
2006-05-11 16:37:00,2.28129,2.2818,2.28111,2.28152,25700000.0
2006-05-11 16:38:00,2.28152,2.28181,2.28118,2.28128,48600000.0
2006-05-11 16:39:00,2.28124,2.28131,2.28097,2.28097,44100000.0
2006-05-11 16:40:00,2.2811,2.2811,2.28036,2.28056,27700000.0
2006-05-11 16:41:00,2.28084,2.28103,2.28043,2.28089,34700000.0
2006-05-11 16:42:00,2.28116,2.28136,2.28077,2.28077,21900000.0
2006-05-11 16:43:00,2.28064,2.28082,2.2804,2.28064,42400000.0
2006-05-11 16:44:00,2.28025,2.28042,2.28002,2.28002,45200000.0
2006-05-11 16:45:00,2.28005,2.28027,2.2799,2.28021,64600000.0
2006-05-11 16:46:00,2.28014,2.28014,2.27962,2.27971,21600000.0
2006-05-11 16:47:00,2.27993,2.28091,2.27992,2.28091,51400000.0
2006-05-11 16:48:00,2.28086,2.28152,2.2808,2.2815,40100000.0
2006-05-11 16:49:00,2.28149,2.28203,2.28146,2.28182,46600000.0
2006-05-11 16:50:00,2.2819,2.28222,2.28184,2.28214,54100000.0
2006-05-11 16:51:00,2.28201,2.28201,2.28148,2.28173,42900000.0
2006-05-11 16:52:00,2.28158,2.28179,2.28146,2.28162,30900000.0
2006-05-11 16:53:00,2.28193,2.28224,2.28186,2.28205,25700000.0
2006-05-11 16:54:00,2.28214,2.28228,2.28191,2.28206,44800000.0
2006-05-11 16:55:00,2.28199,2.2822,2.28152,2.28152,28800000.0
2006-05-11 16:56:00,2.28173,2.28244,2.28173,2.28242,30900000.0
2006-05-11 16:57:00,2.2825,2.28301,2.28247,2.28301,20200000.0
2006-05-11 16:58:00,2.2832,2.28323,2.28265,2.28265,42500000.0
2006-05-11 16:59:00,2.28276,2.28289,2.28255,2.28275,25000000.0
2006-05-11 17:00:00,2.28271,2.28312,2.28262,2.28312,34100000.0
2006-05-11 17:01:00,2.28314,2.28314,2.28244,2.28244,32600000.0
2006-05-11 17:02:00,2.2822,2.28238,2.28215,2.28219,29500000.0
2006-05-11 17:03:00,2.28264,2.28353,2.2826,2.28353,29900000.0
2006-05-11 17:04:00,2.2844,2.28481,2.28395,2.28404,30600000.0
2006-05-11 17:05:00,2.28383,2.28402,2.28372,2.28397,44400000.0
2006-05-11 17:06:00,2.28384,2.28428,2.28379,2.28425,66500001.0
2006-05-11 17:07:00,2.28427,2.28427,2.28387,2.2839,41600000.0
2006-05-11 17:08:00,2.2837,2.28396,2.28361,2.28377,27800000.0
2006-05-11 17:09:00,2.28382,2.28415,2.2837,2.2837,23600000.0
2006-05-11 17:10:00,2.28348,2.28356,2.28332,2.28335,32400000.0
2006-05-11 17:11:00,2.28327,2.28333,2.28289,2.28309,28400000.0
2006-05-11 17:12:00,2.28329,2.28336,2.28314,2.28331,40100000.0
2006-05-11 17:13:00,2.2831,2.2831,2.28245,2.2825,37400000.0
2006-05-11 17:14:00,2.28246,2.28268,2.28242,2.28247,26600000.0
2006-05-11 17:15:00,2.28227,2.28272,2.28224,2.28266,32400000.0
2006-05-11 17:16:00,2.28232,2.28232,2.2811,2.2811,49100000.0
2006-05-11 17:17:00,2.281,2.28149,2.28097,2.28149,36600000.0
2006-05-11 17:18:00,2.28166,2.28172,2.2815,2.28172,48200000.0
2006-05-11 17:19:00,2.28178,2.28178,2.28128,2.28161,29200000.0
2006-05-11 17:20:00,2.2819,2.28198,2.28149,2.28194,38400000.0
2006-05-11 17:21:00,2.28199,2.2821,2.2816,2.2816,57600000.0
2006-05-11 17:22:00,2.2817,2.28219,2.2817,2.2819,32200000.0
2006-05-11 17:23:00,2.28196,2.28217,2.2819,2.282,46200000.0
2006-05-11 17:24:00,2.28213,2.28264,2.28213,2.28264,35100000.0
2006-05-11 17:25:00,2.28268,2.28311,2.28266,2.28292,33800000.0
2006-05-11 17:26:00,2.28291,2.28314,2.28258,2.2827,39300000.0
2006-05-11 17:27:00,2.28253,2.28308,2.28253,2.28297,41200000.0
2006-05-11 17:28:00,2.28304,2.28312,2.28299,2.28299,23800000.0
2006-05-11 17:29:00,2.28292,2.28336,2.28292,2.28329,39700000.0
2006-05-11 17:30:00,2.28335,2.28349,2.28322,2.2834,43500000.0
2006-05-11 17:31:00,2.28331,2.28354,2.28312,2.28316,40700000.0
2006-05-11 17:32:00,2.28319,2.28336,2.28309,2.2832,29300000.0
2006-05-11 17:33:00,2.28324,2.28343,2.28298,2.28315,40300000.0
2006-05-11 17:34:00,2.28317,2.2833,2.28309,2.28321,23200000.0
2006-05-11 17:35:00,2.2838,2.28449,2.2838,2.28418,16000000.0
2006-05-11 17:36:00,2.28406,2.28432,2.28394,2.28394,25700000.0
2006-05-11 17:37:00,2.28387,2.28389,2.2831,2.2831,31400000.0
2006-05-11 17:38:00,2.28292,2.28292,2.28268,2.28288,22800000.0
2006-05-11 17:39:00,2.28272,2.28293,2.28241,2.28247,60400000.0
2006-05-11 17:40:00,2.2823,2.28256,2.28211,2.28227,44000000.0
2006-05-11 17:41:00,2.28246,2.28296,2.28246,2.28273,26400000.0
2006-05-11 17:42:00,2.28278,2.28302,2.28193,2.28206,36500000.0
2006-05-11 17:43:00,2.2821,2.28219,2.28193,2.28194,40700000.0
2006-05-11 17:44:00,2.28196,2.28269,2.28196,2.2826,62200000.0
2006-05-11 17:45:00,2.28262,2.28278,2.28262,2.28268,23400000.0
2006-05-11 17:46:00,2.28252,2.2826,2.28239,2.28249,40200000.0
2006-05-11 17:47:00,2.28238,2.28333,2.28238,2.28333,24000000.0
2006-05-11 17:48:00,2.28313,2.28353,2.28308,2.28332,35900000.0
2006-05-11 17:49:00,2.28328,2.28383,2.28328,2.28381,15100000.0
2006-05-11 17:50:00,2.28393,2.28393,2.2835,2.28368,48700000.0
2006-05-11 17:51:00,2.28371,2.28387,2.28366,2.28385,19600000.0
2006-05-11 17:52:00,2.28404,2.28412,2.28368,2.28412,11200000.0
2006-05-11 17:53:00,2.28405,2.28483,2.28398,2.28474,48600000.0
2006-05-11 17:54:00,2.28429,2.28429,2.28287,2.28287,20100000.0
2006-05-11 17:55:00,2.28241,2.28301,2.28232,2.28282,33300000.0
2006-05-11 17:56:00,2.2831,2.2831,2.2819,2.2819,30200000.0
2006-05-11 17:57:00,2.28172,2.28172,2.28005,2.28057,32900000.0
2006-05-11 17:58:00,2.28078,2.28145,2.28078,2.28141,28000000.0
2006-05-11 17:59:00,2.28123,2.2813,2.28077,2.28077,38900000.0
2006-05-11 18:00:00,2.28074,2.28099,2.28069,2.28092,30800000.0
2006-05-11 18:01:00,2.28102,2.28133,2.28099,2.28126,360100000.0
2006-05-11 18:02:00,2.28131,2.28181,2.28101,2.28122,280000000.0
2006-05-11 18:03:00,2.28106,2.28146,2.28075,2.28146,431200000.0
2006-05-11 18:04:00,2.28146,2.28146,2.28097,2.28143,325200000.0
2006-05-11 18:05:00,2.28138,2.28138,2.28083,2.28113,232100000.0
2006-05-11 18:06:00,2.28121,2.28164,2.28109,2.28158,360100001.0
2006-05-11 18:07:00,2.28173,2.28194,2.2815,2.28185,422000001.0
2006-05-11 18:08:00,2.28185,2.2824,2.28185,2.28215,434100001.0
2006-05-11 18:09:00,2.28221,2.28284,2.28221,2.28236,278800000.0
2006-05-11 18:10:00,2.28236,2.28263,2.28223,2.28253,293400000.0
2006-05-11 18:11:00,2.28233,2.28253,2.28195,2.28195,245800000.0
2006-05-11 18:12:00,2.2818,2.28205,2.28152,2.28205,203800000.0
2006-05-11 18:13:00,2.28204,2.28225,2.28187,2.28225,145400000.0
2006-05-11 18:14:00,2.28246,2.28287,2.28213,2.28254,301100000.0
2006-05-11 18:15:00,2.28276,2.283,2.28271,2.28288,351900000.0
2006-05-11 18:16:00,2.28314,2.28337,2.28304,2.28315,362400000.0
2006-05-11 18:17:00,2.28308,2.28308,2.28259,2.28272,232400000.0
2006-05-11 18:18:00,2.28288,2.28294,2.28251,2.28281,125100000.0
2006-05-11 18:19:00,2.2829,2.2837,2.2829,2.28348,277400001.0
2006-05-11 18:20:00,2.28357,2.2838,2.2829,2.2829,177700000.0
2006-05-11 18:21:00,2.28273,2.28273,2.28205,2.28268,199500001.0
2006-05-11 18:22:00,2.28276,2.28311,2.28272,2.28279,209100000.0
2006-05-11 18:23:00,2.28266,2.28266,2.28218,2.28254,392000000.0
2006-05-11 18:24:00,2.28241,2.28241,2.28209,2.2821,355700000.0
2006-05-11 18:25:00,2.28211,2.28254,2.28211,2.28247,326500001.0
2006-05-11 18:26:00,2.28253,2.28276,2.28246,2.28252,326000000.0
2006-05-11 18:27:00,2.28253,2.28324,2.28243,2.28243,292600000.0
2006-05-11 18:28:00,2.28234,2.28234,2.28192,2.28205,195300000.0
2006-05-11 18:29:00,2.28195,2.28232,2.28172,2.2821,203200000.0
2006-05-11 18:30:00,2.2822,2.28255,2.282,2.28229,260000000.0
2006-05-11 18:31:00,2.28241,2.28258,2.28199,2.28235,169000000.0
2006-05-11 18:32:00,2.28239,2.28255,2.28221,2.28255,144600000.0
2006-05-11 18:33:00,2.28263,2.28271,2.2824,2.28245,294000000.0
2006-05-11 18:34:00,2.28243,2.28263,2.2822,2.28251,363500000.0
2006-05-11 18:35:00,2.28249,2.28255,2.28218,2.2824,167300000.0
2006-05-11 18:36:00,2.28232,2.28265,2.28221,2.28264,88300000.0
2006-05-11 18:37:00,2.28262,2.28271,2.28237,2.28237,100900000.0
2006-05-11 18:38:00,2.28228,2.28228,2.28212,2.28216,91000000.0
2006-05-11 18:39:00,2.28211,2.28246,2.28211,2.28228,187199999.0
2006-05-11 18:40:00,2.28235,2.28235,2.28105,2.28116,212100000.0
2006-05-11 18:41:00,2.28096,2.28096,2.28,2.28,160600000.0
2006-05-11 18:42:00,2.28006,2.28011,2.27949,2.28008,98300001.0
2006-05-11 18:43:00,2.28025,2.28057,2.28025,2.28026,50700000.0
2006-05-11 18:44:00,2.28036,2.28047,2.28023,2.2803,137000000.0
2006-05-11 18:45:00,2.28045,2.28077,2.28038,2.28064,95500000.0
2006-05-11 18:46:00,2.28039,2.28042,2.27999,2.27999,34200000.0
2006-05-11 18:47:00,2.28014,2.28021,2.2798,2.28021,29800000.0
2006-05-11 18:48:00,2.28016,2.28021,2.27998,2.27998,87000000.0
2006-05-11 18:49:00,2.28014,2.28014,2.27979,2.28,30600000.0
2006-05-11 18:50:00,2.27971,2.27983,2.27949,2.27983,30200000.0
2006-05-11 18:51:00,2.27983,2.27985,2.2796,2.27962,156100000.0
2006-05-11 18:52:00,2.27947,2.27947,2.2784,2.27865,184800000.0
2006-05-11 18:53:00,2.2787,2.27921,2.2787,2.27901,110400000.0
2006-05-11 18:54:00,2.27908,2.27963,2.27908,2.27963,111700000.0
2006-05-11 18:55:00,2.27975,2.28004,2.27971,2.27994,174000000.0
2006-05-11 18:56:00,2.28008,2.2802,2.27991,2.28009,47200000.0
2006-05-11 18:57:00,2.28036,2.28092,2.28036,2.28044,86200000.0
2006-05-11 18:58:00,2.28045,2.28077,2.28039,2.28061,222700000.0
2006-05-11 18:59:00,2.28066,2.28089,2.28062,2.28083,188100000.0
2006-05-11 19:00:00,2.28075,2.28075,2.28024,2.2806,85400000.0
2006-05-11 19:01:00,2.2804,2.28061,2.28035,2.28037,44200000.0
2006-05-11 19:02:00,2.28038,2.28052,2.28026,2.28042,151700000.0
2006-05-11 19:03:00,2.28041,2.28054,2.28027,2.28043,74600000.0
2006-05-11 19:04:00,2.28036,2.28042,2.28022,2.2803,37400000.0
2006-05-11 19:05:00,2.28038,2.28045,2.28021,2.28033,53499999.0
2006-05-11 19:06:00,2.28025,2.2807,2.28007,2.28017,220500000.0
2006-05-11 19:07:00,2.28004,2.28028,2.27984,2.28018,153000000.0
2006-05-11 19:08:00,2.28031,2.28037,2.28008,2.28032,218900000.0
2006-05-11 19:09:00,2.2803,2.28034,2.28004,2.28007,137500000.0
2006-05-11 19:10:00,2.2801,2.28031,2.28004,2.28021,83300000.0
2006-05-11 19:11:00,2.28023,2.28042,2.28023,2.28032,74100000.0
2006-05-11 19:12:00,2.2803,2.28037,2.28008,2.28037,38900000.0
2006-05-11 19:13:00,2.28045,2.28047,2.28029,2.2804,131399999.0
2006-05-11 19:14:00,2.28053,2.28057,2.28048,2.28048,93400000.0
2006-05-11 19:15:00,2.28046,2.28088,2.28046,2.28088,119400000.0
2006-05-11 19:16:00,2.28093,2.28093,2.28067,2.28073,47200000.0
2006-05-11 19:17:00,2.28084,2.28127,2.28084,2.28103,60000000.0
2006-05-11 19:18:00,2.28103,2.28124,2.28071,2.28115,108000000.0
2006-05-11 19:19:00,2.28128,2.28155,2.28128,2.28135,88300000.0
2006-05-11 19:20:00,2.28171,2.28212,2.28171,2.28212,138100000.0
2006-05-11 19:21:00,2.28215,2.28236,2.2821,2.28226,94500000.0
2006-05-11 19:22:00,2.28232,2.28247,2.28204,2.28228,52500000.0
2006-05-11 19:23:00,2.28217,2.28217,2.28175,2.28177,165300000.0
2006-05-11 19:24:00,2.28185,2.28187,2.28174,2.28181,89900000.0
2006-05-11 19:25:00,2.28177,2.28194,2.28165,2.28165,107600000.0
2006-05-11 19:26:00,2.28166,2.28192,2.28158,2.28192,157000000.0
2006-05-11 19:27:00,2.28202,2.28229,2.28184,2.28184,106500000.0
2006-05-11 19:28:00,2.28199,2.28207,2.28183,2.28191,55600000.0
2006-05-11 19:29:00,2.28188,2.28265,2.28188,2.28265,122900000.0
2006-05-11 19:30:00,2.28294,2.28317,2.28288,2.28291,230700001.0
2006-05-11 19:31:00,2.28289,2.2831,2.28284,2.28285,66100000.0
2006-05-11 19:32:00,2.28264,2.28266,2.28227,2.28266,133000000.0
2006-05-11 19:33:00,2.28274,2.28296,2.2825,2.28255,71800000.0
2006-05-11 19:34:00,2.28265,2.28284,2.2825,2.2827,110800000.0
2006-05-11 19:35:00,2.28277,2.28339,2.28277,2.28297,107000000.0
2006-05-11 19:36:00,2.28289,2.28326,2.2823,2.2823,107700000.0
2006-05-11 19:37:00,2.28248,2.28304,2.28248,2.28295,48200000.0
2006-05-11 19:38:00,2.28278,2.283,2.28268,2.28293,23600000.0
2006-05-11 19:39:00,2.28293,2.28322,2.28293,2.28322,45700000.0
2006-05-11 19:40:00,2.28317,2.28327,2.28313,2.28314,126900001.0
2006-05-11 19:41:00,2.28309,2.28311,2.28285,2.28287,90100000.0
2006-05-11 19:42:00,2.28287,2.28331,2.28285,2.2831,98100000.0
2006-05-11 19:43:00,2.2831,2.28327,2.28287,2.28287,32500000.0
2006-05-11 19:44:00,2.28292,2.28299,2.28276,2.28287,60600000.0
2006-05-11 19:45:00,2.28285,2.28285,2.28238,2.28258,50800000.0
2006-05-11 19:46:00,2.28279,2.28305,2.28264,2.28265,103100000.0
2006-05-11 19:47:00,2.28256,2.28256,2.28239,2.28251,21200000.0
2006-05-11 19:48:00,2.28246,2.28246,2.2821,2.28228,82100000.0
2006-05-11 19:49:00,2.28261,2.28285,2.28256,2.28256,104600000.0
2006-05-11 19:50:00,2.28243,2.28247,2.28212,2.28228,71100000.0
2006-05-11 19:51:00,2.28225,2.28229,2.28207,2.28212,104100000.0
2006-05-11 19:52:00,2.28211,2.28211,2.28182,2.28196,61500000.0
2006-05-11 19:53:00,2.28189,2.28198,2.28179,2.28179,33800000.0
2006-05-11 19:54:00,2.28192,2.28199,2.28177,2.28186,63800000.0
2006-05-11 19:55:00,2.28188,2.28195,2.28173,2.28174,25400000.0
2006-05-11 19:56:00,2.28204,2.28213,2.28188,2.28194,47200000.0
2006-05-11 19:57:00,2.28204,2.28239,2.28198,2.28224,113500000.0
2006-05-11 19:58:00,2.28229,2.2825,2.28217,2.28217,97200000.0
2006-05-11 19:59:00,2.28212,2.28213,2.28188,2.28188,119200000.0
2006-05-11 20:00:00,2.28199,2.2828,2.28199,2.28258,45600000.0
2006-05-11 20:01:00,2.28259,2.28293,2.28237,2.28262,83400000.0
2006-05-11 20:02:00,2.28249,2.2826,2.28218,2.28241,48400000.0
2006-05-11 20:03:00,2.28258,2.28274,2.28258,2.28261,28400000.0
2006-05-11 20:04:00,2.28278,2.28285,2.28269,2.28269,37800000.0
2006-05-11 20:05:00,2.28271,2.28289,2.2825,2.2825,46500000.0
2006-05-11 20:06:00,2.28242,2.28252,2.28222,2.28236,26700000.0
2006-05-11 20:07:00,2.28249,2.28288,2.28243,2.28275,45000000.0
2006-05-11 20:08:00,2.28275,2.28284,2.28263,2.28263,90500000.0
2006-05-11 20:09:00,2.28263,2.28263,2.28243,2.28252,20400000.0
2006-05-11 20:10:00,2.28273,2.28273,2.28234,2.28242,56500001.0
2006-05-11 20:11:00,2.28238,2.28248,2.28238,2.28241,59100000.0
2006-05-11 20:12:00,2.28242,2.28269,2.28242,2.2825,183100000.0
2006-05-11 20:13:00,2.28237,2.28256,2.28219,2.28254,154200000.0
2006-05-11 20:14:00,2.28257,2.28257,2.28227,2.28233,68500000.0
2006-05-11 20:15:00,2.28232,2.28257,2.28218,2.2822,205899999.0
2006-05-11 20:16:00,2.28218,2.28246,2.28215,2.28241,115400000.0
2006-05-11 20:17:00,2.2824,2.2824,2.2823,2.28236,29500000.0
2006-05-11 20:18:00,2.28248,2.28258,2.28239,2.28245,58700000.0
2006-05-11 20:19:00,2.2824,2.28257,2.28218,2.28244,192400000.0
2006-05-11 20:20:00,2.28236,2.28236,2.28202,2.28233,195600000.0
2006-05-11 20:21:00,2.28231,2.28239,2.28217,2.28236,62300000.0
2006-05-11 20:22:00,2.28235,2.28235,2.28206,2.28217,100700000.0
2006-05-11 20:23:00,2.28217,2.28228,2.28212,2.28228,178000000.0
2006-05-11 20:24:00,2.28229,2.28232,2.28203,2.28203,57100000.0
2006-05-11 20:25:00,2.28198,2.28224,2.28195,2.28195,180500000.0
2006-05-11 20:26:00,2.28196,2.28216,2.28196,2.28204,142800000.0
2006-05-11 20:27:00,2.282,2.28224,2.28186,2.28224,112300000.0
2006-05-11 20:28:00,2.28216,2.28216,2.28192,2.28199,194700000.0
2006-05-11 20:29:00,2.28211,2.28211,2.28183,2.28202,188500002.0
2006-05-11 20:30:00,2.282,2.28217,2.28173,2.28186,335600000.0
2006-05-11 20:31:00,2.28179,2.28243,2.28179,2.28243,171500000.0
2006-05-11 20:32:00,2.28258,2.28275,2.2824,2.28268,331200000.0
2006-05-11 20:33:00,2.28265,2.28287,2.28265,2.28287,84400000.0
2006-05-11 20:34:00,2.28295,2.28335,2.28295,2.28334,76200000.0
2006-05-11 20:35:00,2.28336,2.28336,2.28321,2.28323,39900000.0
2006-05-11 20:36:00,2.28319,2.2833,2.28307,2.2833,45500000.0
2006-05-11 20:37:00,2.28318,2.2832,2.28297,2.28297,108100000.0
2006-05-11 20:38:00,2.28298,2.2834,2.28289,2.28321,154700001.0
2006-05-11 20:39:00,2.28324,2.28324,2.28286,2.28298,144000000.0
2006-05-11 20:40:00,2.283,2.28305,2.28282,2.28291,176100000.0
2006-05-11 20:41:00,2.28309,2.28349,2.28309,2.28332,105800000.0
2006-05-11 20:42:00,2.28342,2.2836,2.2834,2.28348,49400000.0
2006-05-11 20:43:00,2.28362,2.2839,2.28355,2.28355,101100000.0
2006-05-11 20:44:00,2.2836,2.2836,2.28346,2.28348,205400000.0
2006-05-11 20:45:00,2.28355,2.28386,2.28325,2.28386,50000000.0
2006-05-11 20:46:00,2.28391,2.28391,2.28323,2.28323,27400000.0
2006-05-11 20:47:00,2.28309,2.2832,2.28294,2.28294,134900000.0
2006-05-11 20:48:00,2.28293,2.28331,2.28293,2.28327,193200000.0
2006-05-11 20:49:00,2.28333,2.28348,2.28323,2.28347,137600000.0
2006-05-11 20:50:00,2.28354,2.28388,2.28354,2.28365,184300000.0
2006-05-11 20:51:00,2.28357,2.28362,2.28337,2.28352,82000000.0
2006-05-11 20:52:00,2.28353,2.28382,2.28342,2.28355,152700000.0
2006-05-11 20:53:00,2.28356,2.2837,2.28328,2.28356,211400000.0
2006-05-11 20:54:00,2.28362,2.28362,2.28337,2.28359,131400000.0
2006-05-11 20:55:00,2.28373,2.28415,2.28373,2.28415,28900000.0
2006-05-11 20:56:00,2.28407,2.2841,2.28379,2.28383,249500001.0
2006-05-11 20:57:00,2.28374,2.28383,2.28343,2.2836,305700000.0
2006-05-11 20:58:00,2.28355,2.2839,2.28355,2.28373,205200000.0
2006-05-11 20:59:00,2.28383,2.28418,2.28383,2.284,251500001.0
2006-05-11 21:00:00,2.28397,2.28397,2.2836,2.28371,256300000.0
2006-05-11 21:01:00,2.28378,2.28415,2.28375,2.28392,280000000.0
2006-05-11 21:02:00,2.28395,2.284,2.28367,2.28367,117500000.0
2006-05-11 21:03:00,2.2837,2.28383,2.28356,2.28364,86900000.0
2006-05-11 21:04:00,2.28369,2.28381,2.28365,2.28381,57700000.0
2006-05-11 21:05:00,2.2838,2.28388,2.28363,2.28374,73900000.0
2006-05-11 21:06:00,2.28368,2.28396,2.2836,2.28393,59600000.0
2006-05-11 21:07:00,2.28393,2.28417,2.28391,2.28401,35400000.0
2006-05-11 21:08:00,2.2839,2.28416,2.2839,2.28414,33700000.0
2006-05-11 21:09:00,2.28417,2.28419,2.28403,2.28403,33400000.0
2006-05-11 21:10:00,2.28402,2.28409,2.28392,2.28392,102000000.0
2006-05-11 21:11:00,2.28387,2.28415,2.28387,2.28394,141700000.0
2006-05-11 21:12:00,2.28401,2.28417,2.28401,2.28417,31600000.0
2006-05-11 21:13:00,2.28418,2.28446,2.28407,2.28407,128600000.0
2006-05-11 21:14:00,2.28418,2.28432,2.28406,2.28427,128800000.0
2006-05-11 21:15:00,2.28417,2.28442,2.28396,2.28396,198700000.0
2006-05-11 21:16:00,2.28401,2.28416,2.28391,2.28409,95500000.0
2006-05-11 21:17:00,2.28396,2.28396,2.28363,2.28396,181000000.0
2006-05-11 21:18:00,2.28379,2.28383,2.28356,2.28366,110000000.0
2006-05-11 21:19:00,2.2836,2.28372,2.28356,2.2836,78000000.0
2006-05-11 21:20:00,2.28368,2.28388,2.28359,2.28365,209900000.0
2006-05-11 21:21:00,2.28361,2.28383,2.28348,2.28356,263499999.0
2006-05-11 21:22:00,2.28374,2.28384,2.28358,2.28362,162500000.0
2006-05-11 21:23:00,2.28379,2.28386,2.28369,2.28369,104700000.0
2006-05-11 21:24:00,2.2837,2.28375,2.28363,2.28367,75200000.0
2006-05-11 21:25:00,2.28361,2.28387,2.2836,2.28385,67100000.0
2006-05-11 21:26:00,2.28392,2.28394,2.28379,2.28382,30800000.0
2006-05-11 21:27:00,2.28385,2.28399,2.28377,2.28399,86100000.0
2006-05-11 21:28:00,2.284,2.284,2.28365,2.28375,93000000.0
2006-05-11 21:29:00,2.28378,2.28392,2.28376,2.28381,69600001.0
2006-05-11 21:30:00,2.28389,2.28389,2.28374,2.28375,28800000.0
2006-05-11 21:31:00,2.28365,2.28387,2.2836,2.2836,29500000.0
2006-05-11 21:32:00,2.28372,2.28397,2.28365,2.28391,169300000.0
2006-05-11 21:33:00,2.28375,2.28399,2.28363,2.28363,69200000.0
2006-05-11 21:34:00,2.28376,2.28403,2.28367,2.28373,113200000.0
2006-05-11 21:35:00,2.28381,2.2839,2.28376,2.2839,28000000.0
2006-05-11 21:36:00,2.28407,2.28425,2.28391,2.28401,40700000.0
2006-05-11 21:37:00,2.28396,2.28398,2.28379,2.28379,63000000.0
2006-05-11 21:38:00,2.28372,2.28399,2.28372,2.28394,54800000.0
2006-05-11 21:39:00,2.28394,2.28395,2.28373,2.28373,39100000.0
2006-05-11 21:40:00,2.28383,2.28398,2.28375,2.28386,37400000.0
2006-05-11 21:41:00,2.28371,2.28371,2.28358,2.2836,37500000.0
2006-05-11 21:42:00,2.28354,2.28367,2.28337,2.28337,75700000.0
2006-05-11 21:43:00,2.28329,2.28362,2.28328,2.28328,95900000.0
2006-05-11 21:44:00,2.28345,2.28388,2.28345,2.28372,106100000.0
2006-05-11 21:45:00,2.2838,2.284,2.28365,2.28388,96000000.0
2006-05-11 21:46:00,2.28394,2.28416,2.28389,2.28404,73800000.0
2006-05-11 21:47:00,2.28411,2.28436,2.28405,2.28421,159599999.0
2006-05-11 21:48:00,2.28418,2.28418,2.2839,2.28398,46500000.0
2006-05-11 21:49:00,2.28404,2.28413,2.28386,2.28386,106199999.0
2006-05-11 21:50:00,2.28392,2.28396,2.28365,2.28365,37200000.0
2006-05-11 21:51:00,2.28365,2.28388,2.28365,2.28383,45700000.0
2006-05-11 21:52:00,2.28377,2.28388,2.28365,2.28368,94900000.0
2006-05-11 21:53:00,2.28366,2.28366,2.28325,2.28325,53200000.0
2006-05-11 21:54:00,2.28322,2.28345,2.28322,2.28343,27400000.0
2006-05-11 21:55:00,2.28343,2.28361,2.28326,2.28361,59000000.0
2006-05-11 21:56:00,2.28363,2.28363,2.28339,2.2835,75700000.0
2006-05-11 21:57:00,2.28351,2.28352,2.28331,2.28331,25000000.0
2006-05-11 21:58:00,2.28329,2.28352,2.28329,2.28352,41100000.0
2006-05-11 21:59:00,2.28352,2.28352,2.28317,2.28335,146700000.0
2006-05-11 22:00:00,2.28331,2.28356,2.2833,2.28353,48400000.0
2006-05-11 22:01:00,2.2836,2.28366,2.28338,2.28338,49700000.0
2006-05-11 22:02:00,2.28335,2.28356,2.28326,2.28335,111800000.0
2006-05-11 22:03:00,2.28341,2.28356,2.28341,2.28356,35600000.0
2006-05-11 22:04:00,2.28359,2.28363,2.28351,2.28361,96100000.0
2006-05-11 22:05:00,2.28358,2.28358,2.28335,2.28335,84400000.0
2006-05-11 22:06:00,2.28332,2.28355,2.28332,2.28352,59899998.0
2006-05-11 22:07:00,2.28357,2.28361,2.28325,2.28325,27700000.0
2006-05-11 22:08:00,2.28337,2.2834,2.28327,2.28327,19000000.0
2006-05-11 22:09:00,2.28325,2.28346,2.28312,2.28312,35200000.0
2006-05-11 22:10:00,2.28325,2.28331,2.28323,2.28323,21100000.0
2006-05-11 22:11:00,2.28337,2.28337,2.28306,2.28317,42200000.0
2006-05-11 22:12:00,2.28324,2.28339,2.28323,2.28325,58400000.0
2006-05-11 22:13:00,2.28321,2.28321,2.28314,2.28314,62400000.0
2006-05-11 22:14:00,2.28333,2.28333,2.28323,2.28327,19600000.0
2006-05-11 22:15:00,2.28315,2.28339,2.28315,2.28327,115400000.0
2006-05-11 22:16:00,2.28322,2.28322,2.28295,2.28309,141200000.0
2006-05-11 22:17:00,2.28328,2.28348,2.28328,2.28332,31200000.0
2006-05-11 22:18:00,2.28335,2.28346,2.28335,2.28336,17200000.0
2006-05-11 22:19:00,2.28335,2.28359,2.2833,2.28336,35500000.0
2006-05-11 22:20:00,2.28347,2.28365,2.28347,2.28362,24600000.0
2006-05-11 22:21:00,2.28366,2.28366,2.28337,2.28339,33400000.0
2006-05-11 22:22:00,2.2833,2.28339,2.28312,2.28324,106800000.0
2006-05-11 22:23:00,2.28323,2.28336,2.28323,2.28333,81800000.0
2006-05-11 22:24:00,2.28327,2.28329,2.28311,2.28319,32300000.0
2006-05-11 22:25:00,2.28337,2.28341,2.28321,2.28335,43900000.0
2006-05-11 22:26:00,2.28339,2.28339,2.28328,2.28328,29900000.0
2006-05-11 22:27:00,2.28327,2.2834,2.28316,2.28331,28100000.0
2006-05-11 22:28:00,2.28332,2.28332,2.28308,2.28314,32300000.0
2006-05-11 22:29:00,2.28316,2.28342,2.28302,2.28327,156300000.0
2006-05-11 22:30:00,2.28317,2.28335,2.28302,2.28316,99800000.0
2006-05-11 22:31:00,2.28313,2.28342,2.28304,2.28336,15900000.0
2006-05-11 22:32:00,2.28354,2.28354,2.28333,2.28348,34100000.0
2006-05-11 22:33:00,2.28349,2.28349,2.2833,2.28334,40100000.0
2006-05-11 22:34:00,2.28338,2.28372,2.28338,2.28357,54800000.0
2006-05-11 22:35:00,2.28349,2.28355,2.28327,2.28327,46600000.0
2006-05-11 22:36:00,2.28333,2.28336,2.28321,2.28332,26900000.0
2006-05-11 22:37:00,2.28347,2.28377,2.28347,2.28367,34700000.0
2006-05-11 22:38:00,2.28391,2.28419,2.28391,2.28403,29200000.0
2006-05-11 22:39:00,2.2838,2.2838,2.28356,2.2837,38700000.0
2006-05-11 22:40:00,2.28362,2.28388,2.28358,2.28369,23200000.0
2006-05-11 22:41:00,2.28358,2.28368,2.28357,2.28362,42400000.0
2006-05-11 22:42:00,2.28369,2.28369,2.28347,2.2836,78700000.0
2006-05-11 22:43:00,2.28354,2.28373,2.28347,2.28366,171500000.0
2006-05-11 22:44:00,2.28362,2.2838,2.28341,2.28359,81400000.0
2006-05-11 22:45:00,2.28353,2.28355,2.28327,2.28349,70100000.0
2006-05-11 22:46:00,2.28361,2.28374,2.28361,2.2837,98300000.0
2006-05-11 22:47:00,2.28386,2.28412,2.28386,2.28403,30000000.0
2006-05-11 22:48:00,2.28403,2.28435,2.28391,2.28391,69600000.0
2006-05-11 22:49:00,2.28389,2.28402,2.2837,2.2838,76900000.0
2006-05-11 22:50:00,2.28389,2.28389,2.28372,2.28374,21500000.0
2006-05-11 22:51:00,2.28359,2.28363,2.28337,2.28347,98400000.0
2006-05-11 22:52:00,2.28331,2.28364,2.28321,2.28321,49900000.0
2006-05-11 22:53:00,2.28323,2.28339,2.28323,2.28339,17700000.0
2006-05-11 22:54:00,2.28344,2.28353,2.28344,2.28349,34100000.0
2006-05-11 22:55:00,2.28349,2.28384,2.28349,2.28376,36800000.0
2006-05-11 22:56:00,2.28386,2.28399,2.28376,2.28399,38800000.0
2006-05-11 22:57:00,2.28418,2.28432,2.28414,2.28419,26800000.0
2006-05-11 22:58:00,2.2838,2.28406,2.28377,2.28387,43300000.0
2006-05-11 22:59:00,2.28392,2.284,2.28389,2.28396,20400000.0
2006-05-11 23:00:00,2.28395,2.28402,2.28395,2.28402,6400000.0
2006-05-11 23:01:00,2.28395,2.28396,2.2834,2.2837,49300000.0
2006-05-11 23:02:00,2.28389,2.28399,2.28347,2.28399,49300000.0
2006-05-11 23:03:00,2.28395,2.28395,2.2833,2.2833,34500000.0
2006-05-11 23:04:00,2.28342,2.28378,2.28297,2.28377,37000000.0
2006-05-11 23:05:00,2.28358,2.28407,2.28338,2.28381,26600000.0
2006-05-11 23:06:00,2.28345,2.28381,2.28309,2.28328,41500000.0
2006-05-11 23:07:00,2.28295,2.28347,2.28241,2.28347,19100000.0
2006-05-11 23:08:00,2.28369,2.28369,2.28292,2.28348,29400000.0
2006-05-11 23:09:00,2.28375,2.28396,2.28292,2.28317,33300000.0
2006-05-11 23:10:00,2.28358,2.28465,2.28339,2.28455,40200000.0
2006-05-11 23:11:00,2.28414,2.28414,2.28282,2.28301,29400000.0
2006-05-11 23:12:00,2.2832,2.28367,2.28285,2.28361,30000000.0
2006-05-11 23:13:00,2.28394,2.28399,2.2829,2.2829,28400000.0
2006-05-11 23:14:00,2.2828,2.28329,2.28262,2.2831,27100000.0
2006-05-11 23:15:00,2.28319,2.28334,2.28257,2.28314,36600000.0
2006-05-11 23:16:00,2.28292,2.28358,2.28259,2.2833,44300000.0
2006-05-11 23:17:00,2.28338,2.28354,2.28308,2.28349,35100000.0
2006-05-11 23:18:00,2.28336,2.2838,2.28316,2.28329,28200000.0
2006-05-11 23:19:00,2.2829,2.28406,2.28264,2.2839,24400000.0
2006-05-11 23:20:00,2.28405,2.28414,2.28306,2.28363,25700000.0
2006-05-11 23:21:00,2.28385,2.28385,2.28335,2.28337,51999999.0
2006-05-11 23:22:00,2.28397,2.28397,2.2825,2.28258,49600000.0
2006-05-11 23:23:00,2.28295,2.28327,2.2829,2.28297,38500000.0
2006-05-11 23:24:00,2.28344,2.28344,2.28234,2.28309,49500001.0
2006-05-11 23:25:00,2.28355,2.28375,2.28307,2.28348,47500000.0
2006-05-11 23:26:00,2.28375,2.28375,2.28307,2.28307,40300000.0
2006-05-11 23:27:00,2.28291,2.28379,2.28289,2.28369,40900000.0
2006-05-11 23:28:00,2.28388,2.28388,2.28314,2.28314,33900000.0
2006-05-11 23:29:00,2.28298,2.28309,2.28296,2.28309,16000000.0
2006-05-11 23:30:00,2.28315,2.28343,2.28307,2.28343,22700000.0
2006-05-11 23:31:00,2.2833,2.2833,2.28313,2.28315,23800000.0
2006-05-11 23:32:00,2.28329,2.28329,2.2826,2.2826,35100001.0
2006-05-11 23:33:00,2.28258,2.28274,2.28244,2.28271,57900000.0
2006-05-11 23:34:00,2.28282,2.28315,2.28273,2.28303,26400000.0
2006-05-11 23:35:00,2.28295,2.28317,2.2829,2.28298,43300000.0
2006-05-11 23:36:00,2.28305,2.28311,2.28295,2.28295,23000000.0
2006-05-11 23:37:00,2.28299,2.28325,2.28299,2.28325,10800000.0
2006-05-11 23:38:00,2.28338,2.28347,2.28325,2.28347,21100000.0
2006-05-11 23:39:00,2.28355,2.284,2.28355,2.28387,15300000.0
2006-05-11 23:40:00,2.28382,2.28382,2.2836,2.28382,28100000.0
2006-05-11 23:41:00,2.28376,2.28376,2.28314,2.28326,33700000.0
2006-05-11 23:42:00,2.28336,2.28336,2.28314,2.28334,53200000.0
2006-05-11 23:43:00,2.28337,2.28337,2.28302,2.28302,17100000.0
2006-05-11 23:44:00,2.28325,2.28325,2.28323,2.28323,10300000.0
2006-05-11 23:45:00,2.28328,2.28334,2.28328,2.28334,17400000.0
2006-05-11 23:46:00,2.28341,2.28341,2.2832,2.28326,67000000.0
2006-05-11 23:47:00,2.28321,2.28328,2.28307,2.28324,46400000.0
2006-05-11 23:48:00,2.28308,2.2833,2.28308,2.2833,17900000.0
2006-05-11 23:49:00,2.28322,2.28334,2.2832,2.2832,18300000.0
2006-05-11 23:50:00,2.28335,2.28335,2.28314,2.28314,39800000.0
2006-05-11 23:51:00,2.28325,2.2833,2.28315,2.28315,49200000.0
2006-05-11 23:52:00,2.28315,2.28332,2.28313,2.28322,45300000.0
2006-05-11 23:53:00,2.28313,2.28325,2.28313,2.28313,41400000.0
2006-05-11 23:54:00,2.28325,2.2833,2.28317,2.28325,30800000.0
2006-05-11 23:55:00,2.2832,2.28335,2.28313,2.28313,17200000.0
2006-05-11 23:56:00,2.28325,2.28325,2.28313,2.28313,52000000.0
2006-05-11 23:57:00,2.28315,2.28327,2.28315,2.28327,16700000.0
2006-05-11 23:58:00,2.28328,2.28328,2.2832,2.28327,9600000.0
2006-05-11 23:59:00,2.28317,2.2833,2.28313,2.2833,36000000.0
2006-05-12 00:00:00,2.28315,2.28327,2.28315,2.2832,25700000.0
2006-05-12 00:01:00,2.28312,2.28325,2.28312,2.28315,12800000.0
2006-05-12 00:02:00,2.28313,2.28322,2.28313,2.28315,23800000.0
2006-05-12 00:03:00,2.28328,2.28328,2.28315,2.28315,18200000.0
2006-05-12 00:04:00,2.28325,2.28325,2.28315,2.28322,9200000.0
2006-05-12 00:05:00,2.28313,2.28325,2.2831,2.28325,29800000.0
2006-05-12 00:06:00,2.28325,2.28325,2.28312,2.28325,20000000.0
2006-05-12 00:07:00,2.28335,2.28335,2.28315,2.28325,33400000.0
2006-05-12 00:08:00,2.28332,2.28332,2.2831,2.2831,17500000.0
2006-05-12 00:09:00,2.28335,2.28335,2.28325,2.28325,13700000.0
2006-05-12 00:10:00,2.28313,2.28313,2.28313,2.28313,2400000.0
2006-05-12 00:11:00,2.28315,2.2832,2.28315,2.2832,10400000.0
2006-05-12 00:12:00,2.28325,2.2833,2.28312,2.28315,34600000.0
2006-05-12 00:13:00,2.28315,2.2832,2.2831,2.28317,19000000.0
2006-05-12 00:14:00,2.28317,2.28317,2.2831,2.28312,14000000.0
2006-05-12 00:15:00,2.28308,2.2832,2.28308,2.2832,7400000.0
2006-05-12 00:16:00,2.28327,2.28327,2.28313,2.2832,40300000.0
2006-05-12 00:17:00,2.28313,2.28335,2.28308,2.28313,44899999.0
2006-05-12 00:18:00,2.28315,2.28317,2.2831,2.28315,22200000.0
2006-05-12 00:19:00,2.2833,2.2833,2.28313,2.28315,10000000.0
2006-05-12 00:20:00,2.28315,2.28315,2.28315,2.28315,7000000.0
2006-05-12 00:21:00,2.28315,2.2832,2.28315,2.2832,13100000.0
2006-05-12 00:22:00,2.28315,2.2832,2.28315,2.2832,9100000.0
2006-05-12 00:23:00,2.28315,2.28322,2.2831,2.28315,48000000.0
2006-05-12 00:24:00,2.28335,2.28335,2.28312,2.2832,52100000.0
2006-05-12 00:25:00,2.28322,2.28325,2.28315,2.28325,16600000.0
2006-05-12 00:26:00,2.28318,2.28327,2.2831,2.2832,37400000.0
2006-05-12 00:27:00,2.28313,2.28325,2.28313,2.28322,33400000.0
2006-05-12 00:28:00,2.28323,2.28323,2.2831,2.2831,20200000.0
2006-05-12 00:29:00,2.28318,2.28318,2.28313,2.28313,4800000.0
2006-05-12 00:30:00,2.2832,2.2832,2.28315,2.28315,8700000.0
2006-05-12 00:31:00,2.28315,2.28325,2.28315,2.28325,25200000.0
2006-05-12 00:32:00,2.2832,2.2833,2.28315,2.28322,38400000.0
2006-05-12 00:33:00,2.2832,2.28322,2.28315,2.28318,17200000.0
2006-05-12 00:34:00,2.28315,2.28335,2.28315,2.28315,35300000.0
2006-05-12 00:35:00,2.2832,2.28337,2.28315,2.28325,41700000.0
2006-05-12 00:36:00,2.28322,2.28325,2.28322,2.28325,11100000.0
2006-05-12 00:37:00,2.2833,2.2833,2.28317,2.28317,20600000.0
2006-05-12 00:38:00,2.28327,2.2833,2.28315,2.2833,29000000.0
2006-05-12 00:39:00,2.2833,2.28335,2.28313,2.2832,28200000.0
2006-05-12 00:40:00,2.28325,2.28325,2.28312,2.28312,13900000.0
2006-05-12 00:41:00,2.28335,2.28335,2.28305,2.28315,35300000.0
2006-05-12 00:42:00,2.28325,2.28335,2.28315,2.28315,27500000.0
2006-05-12 00:43:00,2.28305,2.28305,2.28209,2.28218,17700000.0
2006-05-12 00:44:00,2.28217,2.28248,2.28217,2.28232,26200000.0
2006-05-12 00:45:00,2.28217,2.2824,2.28211,2.2824,13600000.0
2006-05-12 00:46:00,2.28234,2.28284,2.28234,2.28261,38300000.0
2006-05-12 00:47:00,2.2824,2.28262,2.2824,2.28255,16600000.0
2006-05-12 00:48:00,2.28266,2.28285,2.28266,2.28285,24400000.0
2006-05-12 00:49:00,2.28267,2.28288,2.28255,2.28262,27000000.0
2006-05-12 00:50:00,2.28258,2.28258,2.28257,2.28257,7200000.0
2006-05-12 00:51:00,2.2825,2.2826,2.2824,2.2826,45300000.0
2006-05-12 00:52:00,2.28257,2.28282,2.28257,2.28267,30700000.0
2006-05-12 00:53:00,2.28254,2.28263,2.28248,2.28253,45000000.0
2006-05-12 00:54:00,2.28256,2.28272,2.2825,2.28272,21500000.0
2006-05-12 00:55:00,2.28269,2.28269,2.28233,2.28233,38700000.0
2006-05-12 00:56:00,2.28222,2.28229,2.28208,2.28215,27800000.0
2006-05-12 00:57:00,2.28233,2.28233,2.28197,2.2823,33700000.0
2006-05-12 00:58:00,2.28206,2.28208,2.28186,2.2819,31500000.0
2006-05-12 00:59:00,2.28193,2.28232,2.28185,2.28201,40700000.0
2006-05-12 01:00:00,2.28221,2.28229,2.28202,2.28217,40700000.0
2006-05-12 01:01:00,2.28224,2.28238,2.28205,2.28229,22600000.0
2006-05-12 01:02:00,2.28236,2.28302,2.28236,2.28283,20700000.0
2006-05-12 01:03:00,2.28301,2.28336,2.28284,2.28333,46900000.0
2006-05-12 01:04:00,2.28349,2.28364,2.28345,2.28352,41600000.0
2006-05-12 01:05:00,2.28366,2.28378,2.28362,2.28371,34700000.0
2006-05-12 01:06:00,2.28349,2.28349,2.28325,2.28337,28200000.0
2006-05-12 01:07:00,2.28326,2.28362,2.28323,2.28362,37700000.0
2006-05-12 01:08:00,2.28362,2.28363,2.28322,2.28322,37000000.0
2006-05-12 01:09:00,2.28301,2.28301,2.28263,2.28263,21300000.0
2006-05-12 01:10:00,2.28282,2.28322,2.28282,2.28305,35000000.0
2006-05-12 01:11:00,2.28294,2.28307,2.28288,2.2829,47100000.0
2006-05-12 01:12:00,2.28297,2.28312,2.28296,2.28303,57799999.0
2006-05-12 01:13:00,2.28277,2.28295,2.28277,2.28295,36900000.0
2006-05-12 01:14:00,2.28288,2.2831,2.28288,2.28296,52900000.0
2006-05-12 01:15:00,2.28301,2.28307,2.28284,2.28305,38500000.0
2006-05-12 01:16:00,2.28327,2.28329,2.28304,2.28304,31200000.0
2006-05-12 01:17:00,2.28316,2.28353,2.28316,2.28339,15200000.0
2006-05-12 01:18:00,2.28336,2.28373,2.28331,2.28373,21700000.0
2006-05-12 01:19:00,2.28379,2.28412,2.28347,2.28347,31000000.0
2006-05-12 01:20:00,2.28331,2.28359,2.28324,2.28342,51300000.0
2006-05-12 01:21:00,2.28332,2.28337,2.28319,2.28337,18400000.0
2006-05-12 01:22:00,2.28334,2.28344,2.28322,2.28337,26100000.0
2006-05-12 01:23:00,2.28335,2.28345,2.2833,2.2834,20800000.0
2006-05-12 01:24:00,2.28352,2.28353,2.28352,2.28353,4800000.0
2006-05-12 01:25:00,2.28369,2.2837,2.28346,2.28347,54600000.0
2006-05-12 01:26:00,2.2836,2.28368,2.28357,2.28363,28900000.0
2006-05-12 01:27:00,2.28367,2.28385,2.28357,2.28365,51700000.0
2006-05-12 01:28:00,2.28354,2.28378,2.28349,2.28363,51100000.0
2006-05-12 01:29:00,2.28363,2.2838,2.28341,2.28341,39400000.0
2006-05-12 01:30:00,2.28353,2.2839,2.28347,2.28363,22700000.0
2006-05-12 01:31:00,2.28351,2.28382,2.28336,2.28382,53400000.0
2006-05-12 01:32:00,2.28378,2.28413,2.28358,2.28384,35100000.0
2006-05-12 01:33:00,2.28389,2.28433,2.28379,2.28433,29600000.0
2006-05-12 01:34:00,2.2843,2.28462,2.28415,2.28423,57400000.0
2006-05-12 01:35:00,2.2842,2.28421,2.28391,2.28391,14800000.0
2006-05-12 01:36:00,2.28389,2.28433,2.28389,2.28433,36800000.0
2006-05-12 01:37:00,2.28422,2.28455,2.28422,2.28431,35200000.0
2006-05-12 01:38:00,2.28445,2.28455,2.28423,2.28425,15700000.0
2006-05-12 01:39:00,2.28416,2.28421,2.28399,2.28403,41300000.0
2006-05-12 01:40:00,2.28413,2.2842,2.28398,2.28412,38600000.0
2006-05-12 01:41:00,2.28412,2.28415,2.28396,2.28415,36600000.0
2006-05-12 01:42:00,2.28408,2.28415,2.28388,2.28402,25000000.0
2006-05-12 01:43:00,2.28397,2.28406,2.28377,2.28377,49200000.0
2006-05-12 01:44:00,2.28394,2.28416,2.28393,2.28416,19200000.0
2006-05-12 01:45:00,2.28413,2.28424,2.28408,2.28408,13500000.0
2006-05-12 01:46:00,2.28398,2.28416,2.28342,2.28342,29300000.0
2006-05-12 01:47:00,2.28359,2.28428,2.28359,2.28428,9400000.0
2006-05-12 01:48:00,2.28452,2.28453,2.28427,2.28427,60800000.0
2006-05-12 01:49:00,2.28413,2.28413,2.28381,2.28386,27200000.0
2006-05-12 01:50:00,2.28377,2.28404,2.28377,2.28404,46000000.0
2006-05-12 01:51:00,2.28409,2.28409,2.28378,2.28382,38099999.0
2006-05-12 01:52:00,2.28384,2.2843,2.28384,2.2843,46200000.0
2006-05-12 01:53:00,2.28429,2.2844,2.28408,2.28408,32700000.0
2006-05-12 01:54:00,2.28392,2.28409,2.28392,2.28399,41000001.0
2006-05-12 01:55:00,2.2841,2.28427,2.2841,2.28417,31000000.0
2006-05-12 01:56:00,2.28411,2.28442,2.28411,2.28426,30800000.0
2006-05-12 01:57:00,2.28445,2.2848,2.28431,2.28448,38800000.0
2006-05-12 01:58:00,2.28439,2.28449,2.28406,2.28436,73500000.0
2006-05-12 01:59:00,2.28449,2.28464,2.28447,2.28447,33300000.0
2006-05-12 02:00:00,2.28433,2.28446,2.28405,2.28422,49400000.0
2006-05-12 02:01:00,2.28394,2.2844,2.28394,2.2844,37600000.0
2006-05-12 02:02:00,2.2844,2.2844,2.28385,2.28387,43200000.0
2006-05-12 02:03:00,2.28373,2.28373,2.28347,2.28347,12500000.0
2006-05-12 02:04:00,2.28349,2.28392,2.28349,2.28359,77300000.0
2006-05-12 02:05:00,2.28352,2.28372,2.28337,2.28372,52100000.0
2006-05-12 02:06:00,2.28358,2.28377,2.28343,2.2835,34900000.0
2006-05-12 02:07:00,2.28333,2.28361,2.28333,2.28357,44300000.0
2006-05-12 02:08:00,2.28343,2.28343,2.28319,2.28326,16400000.0
2006-05-12 02:09:00,2.2833,2.2833,2.28306,2.2831,21600000.0
2006-05-12 02:10:00,2.28313,2.28345,2.28284,2.28345,38900000.0
2006-05-12 02:11:00,2.28363,2.28385,2.28308,2.28308,30600000.0
2006-05-12 02:12:00,2.28308,2.28308,2.28244,2.2828,32200000.0
2006-05-12 02:13:00,2.28285,2.283,2.28248,2.2827,37500000.0
2006-05-12 02:14:00,2.28273,2.28289,2.2825,2.28268,43800000.0
2006-05-12 02:15:00,2.28268,2.28268,2.28253,2.28266,28000000.0
2006-05-12 02:16:00,2.28289,2.28346,2.28289,2.28326,19000000.0
2006-05-12 02:17:00,2.28311,2.28332,2.28269,2.28269,54200000.0
2006-05-12 02:18:00,2.28253,2.28295,2.28253,2.2828,38500000.0
2006-05-12 02:19:00,2.28282,2.28306,2.28263,2.28274,24300000.0
2006-05-12 02:20:00,2.2829,2.28304,2.2829,2.28303,31300000.0
2006-05-12 02:21:00,2.2829,2.28312,2.28284,2.28285,50400000.0
2006-05-12 02:22:00,2.28287,2.28304,2.2828,2.28304,31500000.0
2006-05-12 02:23:00,2.28304,2.28335,2.28304,2.28311,41200000.0
2006-05-12 02:24:00,2.28316,2.28353,2.28311,2.28336,22000000.0
2006-05-12 02:25:00,2.28318,2.28325,2.28311,2.28314,26600000.0
2006-05-12 02:26:00,2.28329,2.28329,2.28301,2.28315,32500000.0
2006-05-12 02:27:00,2.28301,2.28314,2.28284,2.283,17600000.0
2006-05-12 02:28:00,2.28325,2.28334,2.2831,2.2831,28300000.0
2006-05-12 02:29:00,2.28309,2.28359,2.28288,2.28288,56800000.0
2006-05-12 02:30:00,2.28286,2.2833,2.28286,2.28305,29600000.0
2006-05-12 02:31:00,2.28293,2.2831,2.2827,2.2831,56000000.0
2006-05-12 02:32:00,2.28307,2.28313,2.28291,2.28291,25400000.0
2006-05-12 02:33:00,2.28285,2.28313,2.28282,2.28305,22500000.0
2006-05-12 02:34:00,2.28304,2.28304,2.28276,2.28278,47800000.0
2006-05-12 02:35:00,2.28265,2.28266,2.28242,2.28249,24400000.0
2006-05-12 02:36:00,2.28302,2.28306,2.2828,2.2829,34600000.0
2006-05-12 02:37:00,2.28293,2.28339,2.28293,2.28339,11600000.0
2006-05-12 02:38:00,2.28359,2.28359,2.28326,2.28326,42600001.0
2006-05-12 02:39:00,2.28326,2.28326,2.28277,2.28298,42200000.0
2006-05-12 02:40:00,2.28287,2.28292,2.2827,2.2829,39600000.0
2006-05-12 02:41:00,2.28299,2.28308,2.28288,2.283,20400000.0
2006-05-12 02:42:00,2.28303,2.28312,2.28282,2.28287,30800000.0
2006-05-12 02:43:00,2.28308,2.28321,2.28308,2.28313,12000000.0
2006-05-12 02:44:00,2.28313,2.28313,2.283,2.28302,18800000.0
2006-05-12 02:45:00,2.28309,2.28316,2.28286,2.28309,30900000.0
2006-05-12 02:46:00,2.28293,2.28324,2.28281,2.28324,32500000.0
2006-05-12 02:47:00,2.2835,2.2835,2.2828,2.28303,71500000.0
2006-05-12 02:48:00,2.28303,2.28303,2.28297,2.28297,7400000.0
2006-05-12 02:49:00,2.28287,2.28304,2.28268,2.28287,49200000.0
2006-05-12 02:50:00,2.28303,2.28309,2.2829,2.2829,39200000.0
2006-05-12 02:51:00,2.28277,2.28306,2.28265,2.28302,36800001.0
2006-05-12 02:52:00,2.2828,2.28305,2.2828,2.283,26400000.0
2006-05-12 02:53:00,2.28313,2.28318,2.28292,2.28299,43100000.0
2006-05-12 02:54:00,2.28308,2.28327,2.28308,2.28319,36000000.0
2006-05-12 02:55:00,2.28348,2.28357,2.28289,2.28289,25200000.0
2006-05-12 02:56:00,2.28326,2.28351,2.28326,2.28351,21200000.0
2006-05-12 02:57:00,2.28357,2.28362,2.28341,2.28356,36300000.0
2006-05-12 02:58:00,2.28351,2.28351,2.28326,2.28339,29200000.0
2006-05-12 02:59:00,2.28366,2.28366,2.28341,2.28357,41200000.0
2006-05-12 03:00:00,2.28353,2.28373,2.28344,2.28359,51000001.0
2006-05-12 03:01:00,2.28342,2.28343,2.28324,2.28336,30200000.0
2006-05-12 03:02:00,2.28329,2.28339,2.28329,2.28337,24600000.0
2006-05-12 03:03:00,2.28327,2.28344,2.28327,2.2833,49000000.0
2006-05-12 03:04:00,2.28323,2.28335,2.28299,2.28317,39900000.0
2006-05-12 03:05:00,2.28298,2.2833,2.28298,2.28302,24600000.0
2006-05-12 03:06:00,2.28283,2.28306,2.28269,2.28306,42199999.0
2006-05-12 03:07:00,2.28312,2.28312,2.28277,2.28278,32700000.0
2006-05-12 03:08:00,2.28273,2.28297,2.28272,2.2828,43200000.0
2006-05-12 03:09:00,2.28269,2.28282,2.28266,2.28266,26100000.0
2006-05-12 03:10:00,2.28276,2.28298,2.28267,2.28279,33400000.0
2006-05-12 03:11:00,2.28309,2.28339,2.28309,2.28317,25200000.0
2006-05-12 03:12:00,2.28333,2.28347,2.28333,2.28347,12400000.0
2006-05-12 03:13:00,2.28374,2.28384,2.28366,2.28383,49900000.0
2006-05-12 03:14:00,2.28371,2.28373,2.28356,2.28373,7200000.0
2006-05-12 03:15:00,2.28346,2.2835,2.28337,2.28337,38600000.0
2006-05-12 03:16:00,2.28347,2.28347,2.28326,2.28331,39000000.0
2006-05-12 03:17:00,2.28348,2.28406,2.28348,2.28406,8000000.0
2006-05-12 03:18:00,2.28403,2.28406,2.28367,2.28403,28400000.0
2006-05-12 03:19:00,2.28401,2.28406,2.28378,2.28378,35000000.0
2006-05-12 03:20:00,2.28384,2.28384,2.28333,2.28362,44800000.0
2006-05-12 03:21:00,2.28345,2.28383,2.28345,2.28345,46500000.0
2006-05-12 03:22:00,2.28336,2.28347,2.28329,2.28332,37000000.0
2006-05-12 03:23:00,2.28325,2.28325,2.28291,2.28293,36500000.0
2006-05-12 03:24:00,2.28312,2.28312,2.28282,2.28286,17000000.0
2006-05-12 03:25:00,2.28294,2.28308,2.28274,2.28291,28500000.0
2006-05-12 03:26:00,2.28275,2.28293,2.28269,2.28285,36400000.0
2006-05-12 03:27:00,2.28281,2.28298,2.28268,2.28268,27900000.0
2006-05-12 03:28:00,2.28264,2.28275,2.28252,2.28268,35500000.0
2006-05-12 03:29:00,2.28272,2.28276,2.28265,2.2827,17500000.0
2006-05-12 03:30:00,2.28279,2.28285,2.28275,2.28285,11000000.0
2006-05-12 03:31:00,2.28311,2.28312,2.28292,2.28293,54900000.0
2006-05-12 03:32:00,2.28287,2.28293,2.28255,2.28255,35500000.0
2006-05-12 03:33:00,2.28274,2.28286,2.28252,2.28268,52900000.0
2006-05-12 03:34:00,2.28274,2.28301,2.28274,2.283,49800000.0
2006-05-12 03:35:00,2.28294,2.28326,2.28283,2.28289,66100000.0
2006-05-12 03:36:00,2.28299,2.28322,2.28281,2.28304,37200000.0
2006-05-12 03:37:00,2.2832,2.28355,2.28317,2.28317,18800000.0
2006-05-12 03:38:00,2.283,2.28336,2.283,2.28336,17500000.0
2006-05-12 03:39:00,2.28309,2.28345,2.28309,2.28315,37500000.0
2006-05-12 03:40:00,2.28302,2.28314,2.28285,2.28285,27100000.0
2006-05-12 03:41:00,2.28264,2.28264,2.28218,2.28229,15000000.0
2006-05-12 03:42:00,2.28234,2.28263,2.28232,2.28263,30600000.0
2006-05-12 03:43:00,2.28273,2.28285,2.28259,2.28285,34000000.0
2006-05-12 03:44:00,2.28282,2.28298,2.28282,2.28285,43700000.0
2006-05-12 03:45:00,2.28268,2.28282,2.28266,2.28272,52100000.0
2006-05-12 03:46:00,2.28273,2.28276,2.28253,2.28256,35300000.0
2006-05-12 03:47:00,2.28257,2.28276,2.28246,2.28262,42500001.0
2006-05-12 03:48:00,2.28271,2.28275,2.28248,2.28258,41600000.0
2006-05-12 03:49:00,2.28257,2.28271,2.28252,2.28252,21400000.0
2006-05-12 03:50:00,2.28252,2.28265,2.28249,2.28258,23200000.0
2006-05-12 03:51:00,2.28268,2.28268,2.28231,2.28239,39900000.0
2006-05-12 03:52:00,2.28238,2.28238,2.28238,2.28238,2800000.0
2006-05-12 03:53:00,2.28234,2.28258,2.28234,2.28258,49000000.0
2006-05-12 03:54:00,2.28259,2.28262,2.28236,2.2825,20200000.0
2006-05-12 03:55:00,2.28265,2.28265,2.28225,2.2824,18500000.0
2006-05-12 03:56:00,2.28225,2.28259,2.28225,2.28235,35400000.0
2006-05-12 03:57:00,2.28242,2.28242,2.28225,2.28229,34700000.0
2006-05-12 03:58:00,2.28238,2.28259,2.28227,2.28259,31300000.0
2006-05-12 03:59:00,2.28267,2.28286,2.28267,2.28286,27700000.0
2006-05-12 04:00:00,2.28283,2.28291,2.28258,2.28265,35600000.0
2006-05-12 04:01:00,2.28253,2.2827,2.28242,2.28256,28800000.0
2006-05-12 04:02:00,2.28262,2.28262,2.28242,2.28259,28500000.0
2006-05-12 04:03:00,2.28272,2.28272,2.28252,2.28258,24700000.0
2006-05-12 04:04:00,2.28272,2.28276,2.28192,2.28215,72400000.0
2006-05-12 04:05:00,2.28235,2.28245,2.28195,2.28241,62500000.0
2006-05-12 04:06:00,2.28262,2.28272,2.28247,2.28272,43800000.0
2006-05-12 04:07:00,2.28265,2.2828,2.28238,2.28238,35900000.0
2006-05-12 04:08:00,2.28231,2.28255,2.28224,2.28225,45000000.0
2006-05-12 04:09:00,2.28234,2.28251,2.28231,2.28232,24500000.0
2006-05-12 04:10:00,2.28234,2.28255,2.28224,2.28233,31100000.0
2006-05-12 04:11:00,2.28232,2.2824,2.28211,2.28236,46200000.0
2006-05-12 04:12:00,2.28209,2.28241,2.28208,2.28241,36700000.0
2006-05-12 04:13:00,2.28231,2.28251,2.28228,2.28228,38300000.0
2006-05-12 04:14:00,2.28235,2.28255,2.28235,2.28247,20200000.0
2006-05-12 04:15:00,2.28221,2.28231,2.28212,2.2823,22200000.0
2006-05-12 04:16:00,2.28237,2.28243,2.2821,2.28235,30600000.0
2006-05-12 04:17:00,2.28231,2.28244,2.2823,2.28244,22600000.0
2006-05-12 04:18:00,2.28246,2.28257,2.2824,2.2824,15900000.0
2006-05-12 04:19:00,2.28242,2.28242,2.28223,2.28223,20800000.0
2006-05-12 04:20:00,2.28225,2.28244,2.28225,2.28241,31600000.0
2006-05-12 04:21:00,2.28236,2.28247,2.28218,2.28247,38100001.0
2006-05-12 04:22:00,2.28243,2.28255,2.28227,2.2824,27000000.0
2006-05-12 04:23:00,2.28228,2.28228,2.28216,2.28228,49600000.0
2006-05-12 04:24:00,2.28228,2.28238,2.28218,2.28218,47800000.0
2006-05-12 04:25:00,2.28233,2.28235,2.28213,2.28213,27800000.0
2006-05-12 04:26:00,2.28218,2.28236,2.28218,2.28232,55000000.0
2006-05-12 04:27:00,2.28238,2.28238,2.28214,2.28231,29400000.0
2006-05-12 04:28:00,2.28231,2.28245,2.28231,2.28245,6400000.0
2006-05-12 04:29:00,2.28265,2.28265,2.28244,2.28244,43700000.0
2006-05-12 04:30:00,2.2824,2.28243,2.28221,2.28225,56300000.0
2006-05-12 04:31:00,2.28232,2.28258,2.28232,2.28244,30300000.0
2006-05-12 04:32:00,2.28256,2.28265,2.28242,2.28263,27800000.0
2006-05-12 04:33:00,2.28248,2.28248,2.28226,2.28242,25800000.0
2006-05-12 04:34:00,2.2824,2.2824,2.28228,2.28231,33700000.0
2006-05-12 04:35:00,2.2822,2.28234,2.2822,2.28234,14400000.0
2006-05-12 04:36:00,2.28217,2.28219,2.28205,2.28218,29600000.0
2006-05-12 04:37:00,2.28221,2.28227,2.28219,2.28226,26200000.0
2006-05-12 04:38:00,2.28214,2.28219,2.28205,2.28212,26800000.0
2006-05-12 04:39:00,2.28204,2.28218,2.28198,2.28216,21900000.0
2006-05-12 04:40:00,2.28209,2.28231,2.28209,2.2823,32500000.0
2006-05-12 04:41:00,2.28237,2.28237,2.28223,2.28223,7200000.0
2006-05-12 04:42:00,2.28223,2.28245,2.28209,2.28245,25000000.0
2006-05-12 04:43:00,2.28238,2.28238,2.28213,2.28229,24000000.0
2006-05-12 04:44:00,2.28229,2.28243,2.28229,2.2823,9600000.0
2006-05-12 04:45:00,2.28229,2.2823,2.28222,2.28225,23800000.0
2006-05-12 04:46:00,2.2823,2.28246,2.28197,2.28204,25600000.0
2006-05-12 04:47:00,2.28209,2.28225,2.28209,2.28211,22800000.0
2006-05-12 04:48:00,2.28241,2.28241,2.28214,2.28216,32900000.0
2006-05-12 04:49:00,2.28251,2.28251,2.28237,2.28245,20600000.0
2006-05-12 04:50:00,2.28248,2.28258,2.28248,2.28258,33100001.0
2006-05-12 04:51:00,2.28261,2.28261,2.28247,2.2826,18200000.0
2006-05-12 04:52:00,2.28262,2.28262,2.28246,2.28248,22400000.0
2006-05-12 04:53:00,2.28256,2.28258,2.28246,2.28258,14000000.0
2006-05-12 04:54:00,2.28216,2.28244,2.28216,2.28228,27900000.0
2006-05-12 04:55:00,2.28245,2.28279,2.28244,2.28279,38700000.0
2006-05-12 04:56:00,2.28308,2.28308,2.28224,2.28274,53500000.0
2006-05-12 04:57:00,2.28271,2.2828,2.28259,2.28262,26300000.0
2006-05-12 04:58:00,2.28254,2.28275,2.28254,2.28272,40600000.0
2006-05-12 04:59:00,2.28271,2.28271,2.28267,2.28267,8800000.0
2006-05-12 05:00:00,2.28262,2.28277,2.28262,2.28277,6400000.0
2006-05-12 05:01:00,2.28271,2.28271,2.28236,2.28245,15100000.0
2006-05-12 05:02:00,2.28257,2.28278,2.28257,2.28262,21800000.0
2006-05-12 05:03:00,2.28251,2.28251,2.28244,2.28244,14200000.0
2006-05-12 05:04:00,2.28239,2.28251,2.28239,2.28251,13600000.0
2006-05-12 05:05:00,2.28255,2.28255,2.28247,2.2825,17700000.0
2006-05-12 05:06:00,2.28246,2.28246,2.28241,2.28241,6400000.0
2006-05-12 05:07:00,2.28242,2.28248,2.28242,2.28248,5200000.0
2006-05-12 05:08:00,2.28275,2.28284,2.28268,2.2827,10900000.0
2006-05-12 05:09:00,2.28265,2.2827,2.28265,2.2827,12000000.0
2006-05-12 05:10:00,2.28273,2.28273,2.28256,2.28267,13100000.0
2006-05-12 05:11:00,2.28262,2.28267,2.28256,2.28256,28100000.0
2006-05-12 05:12:00,2.28244,2.28244,2.28232,2.28232,11000000.0
2006-05-12 05:13:00,2.28222,2.28247,2.28222,2.28247,34800000.0
2006-05-12 05:14:00,2.28248,2.28261,2.28242,2.28249,32700000.0
2006-05-12 05:15:00,2.28256,2.28267,2.28254,2.28255,56100000.0
2006-05-12 05:16:00,2.28238,2.2825,2.28234,2.28234,40800000.0
2006-05-12 05:17:00,2.2823,2.2825,2.2823,2.28235,42300000.0
2006-05-12 05:18:00,2.2823,2.28247,2.28228,2.28238,34800000.0
2006-05-12 05:19:00,2.2824,2.2826,2.28226,2.2826,48200000.0
2006-05-12 05:20:00,2.2825,2.28269,2.2824,2.28254,31200000.0
2006-05-12 05:21:00,2.28241,2.28251,2.28241,2.28249,27600000.0
2006-05-12 05:22:00,2.28245,2.28256,2.28234,2.28237,22700000.0
2006-05-12 05:23:00,2.28234,2.28261,2.28229,2.28248,29900000.0
2006-05-12 05:24:00,2.2823,2.28243,2.2822,2.28221,42300000.0
2006-05-12 05:25:00,2.28234,2.28248,2.28226,2.28233,39600000.0
2006-05-12 05:26:00,2.28223,2.28244,2.2822,2.2823,32600000.0
2006-05-12 05:27:00,2.28224,2.28265,2.28224,2.28252,47600001.0
2006-05-12 05:28:00,2.28252,2.28266,2.28237,2.28257,21300000.0
2006-05-12 05:29:00,2.28263,2.28298,2.28263,2.28298,16600000.0
2006-05-12 05:30:00,2.2828,2.28294,2.28272,2.28272,26200000.0
2006-05-12 05:31:00,2.2825,2.28258,2.28243,2.28243,27000000.0
2006-05-12 05:32:00,2.28244,2.28259,2.28242,2.28242,20800000.0
2006-05-12 05:33:00,2.2825,2.28256,2.28245,2.28248,42400000.0
2006-05-12 05:34:00,2.28231,2.28244,2.28231,2.28243,22200000.0
2006-05-12 05:35:00,2.28255,2.2826,2.2825,2.2825,51499998.0
2006-05-12 05:36:00,2.28248,2.28262,2.28241,2.28241,35900000.0
2006-05-12 05:37:00,2.28249,2.2825,2.28209,2.2821,44600000.0
2006-05-12 05:38:00,2.28213,2.28248,2.2821,2.28233,22200000.0
2006-05-12 05:39:00,2.28228,2.2825,2.28228,2.28242,44800000.0
2006-05-12 05:40:00,2.2823,2.28253,2.2823,2.28246,23000000.0
2006-05-12 05:41:00,2.2825,2.2826,2.2825,2.28252,18000000.0
2006-05-12 05:42:00,2.2825,2.28272,2.2825,2.28272,44000000.0
2006-05-12 05:43:00,2.28273,2.28342,2.28268,2.28332,27000000.0
2006-05-12 05:44:00,2.28338,2.28338,2.28279,2.28307,25900000.0
2006-05-12 05:45:00,2.28306,2.28306,2.28264,2.28283,39800000.0
2006-05-12 05:46:00,2.28269,2.28275,2.2826,2.28275,42700000.0
2006-05-12 05:47:00,2.28284,2.28332,2.2828,2.28332,16900000.0
2006-05-12 05:48:00,2.2833,2.2833,2.28286,2.28313,28400000.0
2006-05-12 05:49:00,2.28317,2.28344,2.28317,2.28344,28800000.0
2006-05-12 05:50:00,2.28346,2.28346,2.28315,2.28319,26200000.0
2006-05-12 05:51:00,2.28308,2.2831,2.28292,2.2831,32000001.0
2006-05-12 05:52:00,2.28308,2.28308,2.28302,2.28302,14300000.0
2006-05-12 05:53:00,2.28283,2.28294,2.28269,2.28283,49400000.0
2006-05-12 05:54:00,2.28269,2.28283,2.28253,2.28283,27100000.0
2006-05-12 05:55:00,2.28275,2.28275,2.28242,2.28242,27600000.0
2006-05-12 05:56:00,2.28246,2.28262,2.28232,2.28238,37700000.0
2006-05-12 05:57:00,2.28239,2.28268,2.28234,2.28236,21600000.0
2006-05-12 05:58:00,2.28224,2.28258,2.28224,2.28239,36800000.0
2006-05-12 05:59:00,2.28252,2.28289,2.28249,2.28289,20700000.0
2006-05-12 06:00:00,2.28281,2.28297,2.28272,2.2829,36600000.0
2006-05-12 06:01:00,2.28311,2.28311,2.28295,2.28309,25800000.0
2006-05-12 06:02:00,2.28295,2.28303,2.28295,2.28295,37200000.0
2006-05-12 06:03:00,2.2829,2.283,2.2829,2.283,15600000.0
2006-05-12 06:04:00,2.28307,2.28307,2.28278,2.28282,34500000.0
2006-05-12 06:05:00,2.28282,2.28298,2.28282,2.28298,19600000.0
2006-05-12 06:06:00,2.28298,2.28308,2.28276,2.28299,46700000.0
2006-05-12 06:07:00,2.28288,2.28297,2.28278,2.28282,23200000.0
2006-05-12 06:08:00,2.28294,2.28322,2.28291,2.28303,34300000.0
2006-05-12 06:09:00,2.28309,2.28325,2.2829,2.2829,22600000.0
2006-05-12 06:10:00,2.28285,2.28301,2.28281,2.2829,42800000.0
2006-05-12 06:11:00,2.28294,2.28308,2.28288,2.28288,37100000.0
2006-05-12 06:12:00,2.28281,2.283,2.28273,2.28273,43000000.0
2006-05-12 06:13:00,2.2826,2.28289,2.28255,2.28268,35200000.0
2006-05-12 06:14:00,2.28254,2.28254,2.28209,2.28209,15600000.0
2006-05-12 06:15:00,2.28222,2.2825,2.28222,2.28237,45100000.0
2006-05-12 06:16:00,2.2826,2.28266,2.28247,2.28266,12000000.0
2006-05-12 06:17:00,2.28253,2.28274,2.28249,2.28274,22400000.0
2006-05-12 06:18:00,2.28275,2.28275,2.28244,2.28244,21000000.0
2006-05-12 06:19:00,2.28252,2.28267,2.28235,2.28242,40100000.0
2006-05-12 06:20:00,2.28267,2.28293,2.28267,2.28293,10400000.0
2006-05-12 06:21:00,2.28309,2.28314,2.28299,2.28313,15700000.0
2006-05-12 06:22:00,2.28296,2.28315,2.28256,2.28315,35400000.0
2006-05-12 06:23:00,2.28322,2.28322,2.28297,2.28297,56100000.0
2006-05-12 06:24:00,2.28312,2.28325,2.28312,2.28317,41899999.0
2006-05-12 06:25:00,2.28303,2.28336,2.28297,2.28316,27800000.0
2006-05-12 06:26:00,2.28328,2.28339,2.28321,2.28321,29100000.0
2006-05-12 06:27:00,2.28317,2.28319,2.28313,2.28319,33400000.0
2006-05-12 06:28:00,2.28317,2.28317,2.28288,2.28288,29800000.0
2006-05-12 06:29:00,2.28276,2.28292,2.28263,2.28263,38400000.0
2006-05-12 06:30:00,2.28284,2.28288,2.28281,2.28281,11200000.0
2006-05-12 06:31:00,2.28276,2.28298,2.28267,2.28283,81700000.0
2006-05-12 06:32:00,2.28288,2.28288,2.28262,2.28278,38000000.0
2006-05-12 06:33:00,2.28255,2.28255,2.28229,2.28236,44400000.0
2006-05-12 06:34:00,2.2825,2.28273,2.2825,2.28273,25500000.0
2006-05-12 06:35:00,2.28288,2.28329,2.28272,2.28272,31600000.0
2006-05-12 06:36:00,2.28234,2.28258,2.28231,2.28258,15000000.0
2006-05-12 06:37:00,2.2825,2.2825,2.28223,2.28238,32100000.0
2006-05-12 06:38:00,2.28226,2.28236,2.28213,2.28222,38400000.0
2006-05-12 06:39:00,2.28225,2.2823,2.28199,2.28212,56500000.0
2006-05-12 06:40:00,2.28204,2.28228,2.28199,2.28228,19300000.0
2006-05-12 06:41:00,2.28265,2.28273,2.28222,2.28222,39300000.0
2006-05-12 06:42:00,2.28227,2.28227,2.28222,2.28222,19900000.0
2006-05-12 06:43:00,2.28226,2.28233,2.28208,2.28208,61800000.0
2006-05-12 06:44:00,2.28209,2.28214,2.28189,2.28195,51100000.0
2006-05-12 06:45:00,2.28187,2.28224,2.28187,2.28208,25600000.0
2006-05-12 06:46:00,2.28201,2.28219,2.2818,2.28219,28900000.0
2006-05-12 06:47:00,2.28206,2.28216,2.28191,2.28207,34900000.0
2006-05-12 06:48:00,2.28219,2.2824,2.28219,2.28235,27800000.0
2006-05-12 06:49:00,2.28241,2.28252,2.2823,2.28252,64100000.0
2006-05-12 06:50:00,2.28249,2.2826,2.28237,2.2824,31000000.0
2006-05-12 06:51:00,2.28252,2.28261,2.2823,2.28241,21600000.0
2006-05-12 06:52:00,2.28245,2.28262,2.28244,2.28262,15600000.0
2006-05-12 06:53:00,2.28264,2.2827,2.28218,2.2824,37000000.0
2006-05-12 06:54:00,2.28223,2.28231,2.28212,2.28212,42500000.0
2006-05-12 06:55:00,2.28212,2.28219,2.28203,2.28203,21100000.0
2006-05-12 06:56:00,2.28215,2.28222,2.28201,2.28201,11400000.0
2006-05-12 06:57:00,2.28206,2.28218,2.28206,2.28218,17600000.0
2006-05-12 06:58:00,2.28214,2.28222,2.28202,2.28205,40400000.0
2006-05-12 06:59:00,2.28201,2.28235,2.28201,2.28229,40600000.0
2006-05-12 07:00:00,2.28235,2.28244,2.2822,2.2822,40800000.0
2006-05-12 07:01:00,2.28206,2.28231,2.28206,2.2823,43100000.0
2006-05-12 07:02:00,2.28217,2.28241,2.28217,2.28241,44200000.0
2006-05-12 07:03:00,2.28257,2.28268,2.28236,2.28236,27400000.0
2006-05-12 07:04:00,2.28242,2.28264,2.28237,2.28237,24400000.0
2006-05-12 07:05:00,2.28242,2.28243,2.28214,2.28224,43900000.0
2006-05-12 07:06:00,2.28214,2.28262,2.28214,2.2825,39600000.0
2006-05-12 07:07:00,2.28266,2.28282,2.2826,2.28272,43500000.0
2006-05-12 07:08:00,2.28283,2.28283,2.28229,2.28239,28200000.0
2006-05-12 07:09:00,2.28244,2.28272,2.28244,2.2827,49900000.0
2006-05-12 07:10:00,2.2824,2.28254,2.28228,2.28237,24100000.0
2006-05-12 07:11:00,2.2824,2.28277,2.28226,2.28277,32600000.0
2006-05-12 07:12:00,2.28266,2.28278,2.28266,2.28278,24700000.0
2006-05-12 07:13:00,2.28277,2.28285,2.28259,2.28273,41100000.0
2006-05-12 07:14:00,2.28267,2.28289,2.28267,2.28277,20800000.0
2006-05-12 07:15:00,2.28294,2.28303,2.28267,2.28267,30000000.0
2006-05-12 07:16:00,2.28272,2.28279,2.28247,2.28268,43000000.0
2006-05-12 07:17:00,2.28248,2.28282,2.28248,2.28249,27600000.0
2006-05-12 07:18:00,2.28249,2.28268,2.28249,2.28268,24600000.0
2006-05-12 07:19:00,2.28267,2.2829,2.28257,2.28276,28400000.0
2006-05-12 07:20:00,2.28289,2.28291,2.28258,2.28258,48800000.0
2006-05-12 07:21:00,2.28245,2.2826,2.2824,2.28249,47300000.0
2006-05-12 07:22:00,2.2825,2.28278,2.28243,2.28261,25500000.0
2006-05-12 07:23:00,2.28273,2.28282,2.28252,2.28262,35100000.0
2006-05-12 07:24:00,2.2828,2.28313,2.28275,2.28305,58700000.0
2006-05-12 07:25:00,2.28318,2.28353,2.28318,2.28353,21500000.0
2006-05-12 07:26:00,2.28348,2.28348,2.28328,2.28339,24400000.0
2006-05-12 07:27:00,2.28338,2.28341,2.28336,2.28341,14700000.0
2006-05-12 07:28:00,2.28328,2.28328,2.28251,2.2827,37600000.0
2006-05-12 07:29:00,2.28262,2.28269,2.28237,2.28269,30500000.0
2006-05-12 07:30:00,2.283,2.28335,2.283,2.28327,29700000.0
2006-05-12 07:31:00,2.28328,2.28335,2.28323,2.28325,42100000.0
2006-05-12 07:32:00,2.28347,2.28368,2.28342,2.28368,21900000.0
2006-05-12 07:33:00,2.28379,2.28394,2.28379,2.28394,21800000.0
2006-05-12 07:34:00,2.28366,2.28402,2.28359,2.28385,50500000.0
2006-05-12 07:35:00,2.28402,2.28406,2.28392,2.28392,21200000.0
2006-05-12 07:36:00,2.284,2.28411,2.28395,2.28409,30000000.0
2006-05-12 07:37:00,2.28397,2.284,2.2839,2.28397,23600000.0
2006-05-12 07:38:00,2.28407,2.28414,2.28402,2.28414,27000000.0
2006-05-12 07:39:00,2.28396,2.28416,2.28395,2.28405,25600000.0
2006-05-12 07:40:00,2.28385,2.28406,2.28383,2.28397,44500000.0
2006-05-12 07:41:00,2.28397,2.28397,2.28393,2.28393,6000000.0
2006-05-12 07:42:00,2.28383,2.28396,2.2838,2.28394,28200000.0
2006-05-12 07:43:00,2.28394,2.28396,2.28376,2.2838,39500000.0
2006-05-12 07:44:00,2.2841,2.28461,2.2841,2.28424,25800000.0
2006-05-12 07:45:00,2.28411,2.28427,2.28349,2.28349,60000000.0
2006-05-12 07:46:00,2.2837,2.28402,2.28313,2.28319,25500000.0
2006-05-12 07:47:00,2.28338,2.2836,2.28322,2.28347,52000000.0
2006-05-12 07:48:00,2.28338,2.28338,2.28335,2.28335,7400000.0
2006-05-12 07:49:00,2.28329,2.28346,2.2832,2.2832,31300000.0
2006-05-12 07:50:00,2.28313,2.28337,2.28304,2.28305,55700000.0
2006-05-12 07:51:00,2.28301,2.28321,2.28289,2.2829,48600000.0
2006-05-12 07:52:00,2.28296,2.28296,2.28262,2.28267,17900000.0
2006-05-12 07:53:00,2.28297,2.28331,2.28287,2.28331,28400000.0
2006-05-12 07:54:00,2.28348,2.28373,2.28343,2.2836,17900000.0
2006-05-12 07:55:00,2.28359,2.28387,2.28353,2.28369,49800000.0
2006-05-12 07:56:00,2.28373,2.28393,2.28372,2.28383,55400000.0
2006-05-12 07:57:00,2.28366,2.2838,2.28355,2.28358,38800000.0
2006-05-12 07:58:00,2.2836,2.28364,2.28314,2.28317,34600000.0
2006-05-12 07:59:00,2.28308,2.28312,2.28272,2.28272,21700000.0
2006-05-12 08:00:00,2.28277,2.28298,2.28265,2.28265,44500000.0
2006-05-12 08:01:00,2.28266,2.28287,2.28256,2.28261,36800000.0
2006-05-12 08:02:00,2.28249,2.28288,2.28249,2.2828,32200000.0
2006-05-12 08:03:00,2.28275,2.28304,2.28273,2.28289,23100000.0
2006-05-12 08:04:00,2.28266,2.28331,2.28265,2.28306,20100000.0
2006-05-12 08:05:00,2.28294,2.28296,2.28275,2.28295,34100000.0
2006-05-12 08:06:00,2.28287,2.28318,2.28281,2.28281,55000000.0
2006-05-12 08:07:00,2.28267,2.28271,2.28243,2.28243,23200000.0
2006-05-12 08:08:00,2.28243,2.28258,2.28238,2.28257,47400000.0
2006-05-12 08:09:00,2.28263,2.28263,2.28234,2.28234,17200000.0
2006-05-12 08:10:00,2.28216,2.28224,2.28186,2.28186,23200000.0
2006-05-12 08:11:00,2.28186,2.28194,2.2816,2.28177,26200000.0
2006-05-12 08:12:00,2.28199,2.28199,2.28175,2.28182,17400000.0
2006-05-12 08:13:00,2.28186,2.28187,2.28152,2.28152,36500000.0
2006-05-12 08:14:00,2.28167,2.28167,2.28111,2.28124,45600000.0
2006-05-12 08:15:00,2.28145,2.28145,2.2812,2.28123,41100001.0
2006-05-12 08:16:00,2.28101,2.28101,2.28078,2.28085,39300000.0
2006-05-12 08:17:00,2.28092,2.28092,2.2807,2.2807,10000000.0
2006-05-12 08:18:00,2.28089,2.28089,2.28065,2.28065,21100000.0
2006-05-12 08:19:00,2.28054,2.28102,2.28046,2.28085,28800000.0
2006-05-12 08:20:00,2.28055,2.28062,2.28036,2.28045,43800000.0
2006-05-12 08:21:00,2.28033,2.28069,2.28033,2.2806,36200000.0
2006-05-12 08:22:00,2.28059,2.28076,2.2804,2.2804,28800000.0
2006-05-12 08:23:00,2.28055,2.28105,2.28055,2.28103,17900000.0
2006-05-12 08:24:00,2.28082,2.28108,2.28082,2.28087,49100000.0
2006-05-12 08:25:00,2.28086,2.28094,2.2806,2.28075,48900001.0
2006-05-12 08:26:00,2.28063,2.28063,2.28009,2.2802,19000000.0
2006-05-12 08:27:00,2.28025,2.28025,2.27949,2.27949,34600000.0
2006-05-12 08:28:00,2.27935,2.27939,2.27886,2.27891,39400000.0
2006-05-12 08:29:00,2.27896,2.27965,2.27896,2.27954,43900000.0
2006-05-12 08:30:00,2.27929,2.27937,2.27902,2.27908,38100000.0
2006-05-12 08:31:00,2.2791,2.27944,2.2788,2.27892,66500000.0
2006-05-12 08:32:00,2.27878,2.27932,2.27868,2.27932,14800000.0
2006-05-12 08:33:00,2.27957,2.27962,2.27914,2.27914,55799999.0
2006-05-12 08:34:00,2.2791,2.27958,2.2791,2.27924,64000000.0
2006-05-12 08:35:00,2.27924,2.27963,2.27924,2.27932,38300000.0
2006-05-12 08:36:00,2.27929,2.2797,2.27926,2.27961,42400000.0
2006-05-12 08:37:00,2.27963,2.27985,2.27955,2.27967,24100000.0
2006-05-12 08:38:00,2.27974,2.27974,2.27957,2.2797,35000000.0
2006-05-12 08:39:00,2.27945,2.27996,2.2794,2.27949,32000000.0
2006-05-12 08:40:00,2.27933,2.27971,2.27925,2.27971,33500000.0
2006-05-12 08:41:00,2.2796,2.28005,2.2795,2.28005,43900000.0
2006-05-12 08:42:00,2.28003,2.2804,2.28,2.2804,47700000.0
2006-05-12 08:43:00,2.28054,2.28082,2.28054,2.2808,40500000.0
2006-05-12 08:44:00,2.28078,2.28113,2.28078,2.28098,32700000.0
2006-05-12 08:45:00,2.28098,2.28147,2.28098,2.28145,28000000.0
2006-05-12 08:46:00,2.28139,2.28139,2.28097,2.28105,30900000.0
2006-05-12 08:47:00,2.2814,2.28152,2.28127,2.28127,41000000.0
2006-05-12 08:48:00,2.28113,2.28124,2.28088,2.28093,27300000.0
2006-05-12 08:49:00,2.28097,2.28099,2.28056,2.28056,23000000.0
2006-05-12 08:50:00,2.28028,2.28049,2.28023,2.2804,18900000.0
2006-05-12 08:51:00,2.28009,2.28027,2.28001,2.28008,43300000.0
2006-05-12 08:52:00,2.27986,2.27992,2.27933,2.27952,40900000.0
2006-05-12 08:53:00,2.27953,2.27953,2.27913,2.2792,23800000.0
2006-05-12 08:54:00,2.27923,2.27983,2.27923,2.27978,30200000.0
2006-05-12 08:55:00,2.27975,2.27995,2.27975,2.2799,47799999.0
2006-05-12 08:56:00,2.27975,2.27995,2.27975,2.27995,33900000.0
2006-05-12 08:57:00,2.27995,2.28026,2.27995,2.28014,41900000.0
2006-05-12 08:58:00,2.28018,2.28018,2.2794,2.2794,38900000.0
2006-05-12 08:59:00,2.27922,2.27922,2.27891,2.27905,27900000.0
2006-05-12 09:00:00,2.279,2.27908,2.27871,2.27892,40700000.0
2006-05-12 09:01:00,2.27919,2.27919,2.27854,2.27863,24500000.0
2006-05-12 09:02:00,2.27879,2.27917,2.27879,2.27893,32800000.0
2006-05-12 09:03:00,2.27889,2.27889,2.27861,2.27878,27500000.0
2006-05-12 09:04:00,2.27878,2.27885,2.27857,2.27857,29200000.0
2006-05-12 09:05:00,2.27844,2.2787,2.27833,2.27846,55700000.0
2006-05-12 09:06:00,2.27854,2.27854,2.2783,2.2784,34600000.0
2006-05-12 09:07:00,2.27808,2.27819,2.27785,2.27785,49800000.0
2006-05-12 09:08:00,2.27789,2.27789,2.27705,2.27705,21900000.0
2006-05-12 09:09:00,2.27681,2.277,2.27681,2.27691,29300000.0
2006-05-12 09:10:00,2.27669,2.27724,2.27669,2.277,29200000.0
2006-05-12 09:11:00,2.27711,2.2776,2.27711,2.2776,41100000.0
2006-05-12 09:12:00,2.2777,2.27775,2.27713,2.27713,15000000.0
2006-05-12 09:13:00,2.27703,2.27725,2.27698,2.27719,47700000.0
2006-05-12 09:14:00,2.2773,2.27751,2.27726,2.27726,28800000.0
2006-05-12 09:15:00,2.27738,2.2774,2.27716,2.27719,35900000.0
2006-05-12 09:16:00,2.27735,2.27748,2.27721,2.27725,22900000.0
2006-05-12 09:17:00,2.27717,2.27723,2.27704,2.27723,19200000.0
2006-05-12 09:18:00,2.27729,2.27741,2.27723,2.27732,23300000.0
2006-05-12 09:19:00,2.27748,2.27786,2.27736,2.27739,27400000.0
2006-05-12 09:20:00,2.27743,2.27747,2.27727,2.27747,24800000.0
2006-05-12 09:21:00,2.27766,2.27766,2.27735,2.27742,19400000.0
2006-05-12 09:22:00,2.27737,2.27779,2.27732,2.27757,52000000.0
2006-05-12 09:23:00,2.27766,2.27803,2.27766,2.27803,22000000.0
2006-05-12 09:24:00,2.27786,2.27786,2.27733,2.27733,36200000.0
2006-05-12 09:25:00,2.27708,2.27724,2.2769,2.27722,15200000.0
2006-05-12 09:26:00,2.277,2.27739,2.27673,2.27731,28600000.0
2006-05-12 09:27:00,2.27752,2.27752,2.27668,2.27684,26300000.0
2006-05-12 09:28:00,2.27697,2.27746,2.27697,2.27738,21100000.0
2006-05-12 09:29:00,2.27758,2.27813,2.27737,2.27785,19200000.0
2006-05-12 09:30:00,2.27812,2.27829,2.2775,2.27762,42200000.0
2006-05-12 09:31:00,2.27765,2.27794,2.27751,2.27764,51899999.0
2006-05-12 09:32:00,2.2777,2.27822,2.2777,2.27777,50800000.0
2006-05-12 09:33:00,2.27775,2.27775,2.27664,2.27688,54700000.0
2006-05-12 09:34:00,2.27662,2.27695,2.27654,2.27657,27500000.0
2006-05-12 09:35:00,2.27628,2.2765,2.2762,2.2765,26500000.0
2006-05-12 09:36:00,2.27669,2.27672,2.27593,2.27593,33200000.0
2006-05-12 09:37:00,2.27584,2.2759,2.27539,2.27539,21600000.0
2006-05-12 09:38:00,2.27553,2.27591,2.27524,2.2755,30400000.0
2006-05-12 09:39:00,2.27573,2.27619,2.27568,2.27619,50700000.0
2006-05-12 09:40:00,2.27615,2.2764,2.27601,2.2764,34300000.0
2006-05-12 09:41:00,2.2765,2.27756,2.2765,2.27756,28600000.0
2006-05-12 09:42:00,2.2773,2.27741,2.27699,2.27699,36000000.0
2006-05-12 09:43:00,2.27667,2.27688,2.2765,2.27688,79100001.0
2006-05-12 09:44:00,2.27711,2.27714,2.27695,2.27705,45400000.0
2006-05-12 09:45:00,2.27685,2.27705,2.27663,2.27663,29900000.0
2006-05-12 09:46:00,2.27651,2.27733,2.27651,2.27733,57100000.0
2006-05-12 09:47:00,2.27728,2.27738,2.27693,2.27693,20600000.0
2006-05-12 09:48:00,2.27687,2.27702,2.2768,2.27688,63700000.0
2006-05-12 09:49:00,2.27716,2.27787,2.27716,2.27787,34900000.0
2006-05-12 09:50:00,2.27809,2.27836,2.27791,2.27823,41200000.0
2006-05-12 09:51:00,2.27822,2.27822,2.27759,2.27763,24800000.0
2006-05-12 09:52:00,2.27776,2.27776,2.2773,2.27748,27700000.0
2006-05-12 09:53:00,2.27759,2.27776,2.27748,2.27751,55700000.0
2006-05-12 09:54:00,2.27758,2.27809,2.27758,2.27799,15400000.0
2006-05-12 09:55:00,2.27765,2.27806,2.27765,2.27796,63999998.0
2006-05-12 09:56:00,2.27795,2.27823,2.2779,2.2781,34800000.0
2006-05-12 09:57:00,2.27833,2.27869,2.27826,2.27869,23900000.0
2006-05-12 09:58:00,2.27895,2.27913,2.27889,2.27892,33500000.0
2006-05-12 09:59:00,2.27886,2.27963,2.27886,2.27949,29300000.0
2006-05-12 10:00:00,2.2795,2.27984,2.2795,2.27954,35900000.0
2006-05-12 10:01:00,2.27972,2.27972,2.2795,2.27953,36100000.0
2006-05-12 10:02:00,2.2795,2.27955,2.27924,2.27945,26100000.0
2006-05-12 10:03:00,2.27938,2.27938,2.27884,2.27884,25700000.0
2006-05-12 10:04:00,2.27899,2.27899,2.27871,2.27871,44100000.0
2006-05-12 10:05:00,2.2788,2.27887,2.27798,2.27798,37700000.0
2006-05-12 10:06:00,2.27814,2.27842,2.27772,2.27778,42999999.0
2006-05-12 10:07:00,2.27785,2.27785,2.27745,2.27771,28300000.0
2006-05-12 10:08:00,2.27773,2.27845,2.27773,2.27845,20800000.0
2006-05-12 10:09:00,2.27841,2.27852,2.27815,2.27815,34700000.0
2006-05-12 10:10:00,2.27822,2.27827,2.2779,2.27804,36300000.0
2006-05-12 10:11:00,2.27795,2.27809,2.27771,2.27771,24000000.0
2006-05-12 10:12:00,2.27766,2.27767,2.27742,2.27759,57800000.0
2006-05-12 10:13:00,2.27757,2.27763,2.27735,2.2774,30100000.0
2006-05-12 10:14:00,2.27723,2.27726,2.27694,2.2772,36200000.0
2006-05-12 10:15:00,2.2774,2.2774,2.27662,2.27667,26200000.0
2006-05-12 10:16:00,2.27677,2.27696,2.27657,2.27696,26800000.0
2006-05-12 10:17:00,2.27695,2.27714,2.27677,2.27714,47200000.0
2006-05-12 10:18:00,2.27691,2.27719,2.27691,2.27719,22000000.0
2006-05-12 10:19:00,2.27694,2.27725,2.27626,2.27626,31500000.0
2006-05-12 10:20:00,2.27617,2.27633,2.27545,2.27561,22900000.0
2006-05-12 10:21:00,2.27617,2.27698,2.27564,2.27698,40700000.0
2006-05-12 10:22:00,2.27706,2.27706,2.27632,2.27654,56600000.0
2006-05-12 10:23:00,2.27639,2.27671,2.27626,2.27657,43700000.0
2006-05-12 10:24:00,2.27648,2.27712,2.27647,2.27696,58799999.0
2006-05-12 10:25:00,2.27695,2.2771,2.27679,2.27703,40500000.0
2006-05-12 10:26:00,2.27706,2.27713,2.27686,2.27702,36000000.0
2006-05-12 10:27:00,2.27706,2.27734,2.27698,2.27707,34500000.0
2006-05-12 10:28:00,2.27682,2.27693,2.27665,2.27667,30900000.0
2006-05-12 10:29:00,2.27657,2.27664,2.27606,2.2762,40800000.0
2006-05-12 10:30:00,2.27592,2.27592,2.27543,2.2756,36200000.0
2006-05-12 10:31:00,2.27558,2.27591,2.27558,2.27591,24800000.0
2006-05-12 10:32:00,2.27596,2.27614,2.2758,2.2758,28400000.0
2006-05-12 10:33:00,2.27587,2.27608,2.27554,2.27608,32900000.0
2006-05-12 10:34:00,2.276,2.27621,2.27587,2.27587,30200000.0
2006-05-12 10:35:00,2.27597,2.27608,2.27562,2.27606,32900000.0
2006-05-12 10:36:00,2.27616,2.2762,2.27592,2.27609,39000000.0
2006-05-12 10:37:00,2.2762,2.2762,2.27579,2.27592,36600000.0
2006-05-12 10:38:00,2.27597,2.27611,2.27583,2.27596,39500000.0
2006-05-12 10:39:00,2.2757,2.27595,2.27557,2.27593,22400000.0
2006-05-12 10:40:00,2.27581,2.27602,2.27564,2.27598,43800000.0
2006-05-12 10:41:00,2.27612,2.27652,2.27603,2.27652,42800000.0
2006-05-12 10:42:00,2.27685,2.27719,2.27673,2.27693,44600000.0
2006-05-12 10:43:00,2.27706,2.27728,2.27694,2.2771,29200000.0
2006-05-12 10:44:00,2.27698,2.27738,2.27698,2.27727,54700000.0
2006-05-12 10:45:00,2.27722,2.27739,2.27708,2.27715,37400000.0
2006-05-12 10:46:00,2.27712,2.27735,2.27696,2.277,42600000.0
2006-05-12 10:47:00,2.27693,2.27693,2.27677,2.27681,32300000.0
2006-05-12 10:48:00,2.27681,2.27712,2.27681,2.27712,36400000.0
2006-05-12 10:49:00,2.27713,2.27754,2.27702,2.27754,18500000.0
2006-05-12 10:50:00,2.27758,2.27774,2.27746,2.27774,47400000.0
2006-05-12 10:51:00,2.27764,2.27764,2.27729,2.27734,37000000.0
2006-05-12 10:52:00,2.27744,2.27794,2.27744,2.27782,29100000.0
2006-05-12 10:53:00,2.27786,2.27788,2.2776,2.2776,31200000.0
2006-05-12 10:54:00,2.27752,2.27769,2.27752,2.27763,22000000.0
2006-05-12 10:55:00,2.27775,2.2778,2.27734,2.27759,72000001.0
2006-05-12 10:56:00,2.27739,2.27748,2.27729,2.27736,50300001.0
2006-05-12 10:57:00,2.27722,2.27741,2.27696,2.27719,46400000.0
2006-05-12 10:58:00,2.27722,2.27731,2.27692,2.27692,17200000.0
2006-05-12 10:59:00,2.27686,2.27744,2.27685,2.27728,49000000.0
2006-05-12 11:00:00,2.27717,2.27758,2.27713,2.27735,38500000.0
2006-05-12 11:01:00,2.27702,2.27702,2.27655,2.27655,35400000.0
2006-05-12 11:02:00,2.27654,2.27668,2.27625,2.27645,43900000.0
2006-05-12 11:03:00,2.27659,2.27659,2.27604,2.27604,35800000.0
2006-05-12 11:04:00,2.27599,2.27625,2.27583,2.27607,50200000.0
2006-05-12 11:05:00,2.27605,2.27626,2.2759,2.27598,42600000.0
2006-05-12 11:06:00,2.27627,2.2763,2.27578,2.27585,33900000.0
2006-05-12 11:07:00,2.2756,2.27586,2.27553,2.27586,48600000.0
2006-05-12 11:08:00,2.27583,2.27654,2.27583,2.27615,51700000.0
2006-05-12 11:09:00,2.27624,2.27652,2.27618,2.27618,33400000.0
2006-05-12 11:10:00,2.27588,2.2762,2.27588,2.27617,30800000.0
2006-05-12 11:11:00,2.27627,2.27635,2.27617,2.27629,20700000.0
2006-05-12 11:12:00,2.2763,2.27653,2.27604,2.27635,45400000.0
2006-05-12 11:13:00,2.27625,2.27654,2.27618,2.27643,36000000.0
2006-05-12 11:14:00,2.27657,2.27668,2.27638,2.27668,57700000.0
2006-05-12 11:15:00,2.27663,2.27759,2.27655,2.27759,37200000.0
2006-05-12 11:16:00,2.27758,2.27766,2.27747,2.27766,48500000.0
2006-05-12 11:17:00,2.27776,2.27776,2.27726,2.27743,41600000.0
2006-05-12 11:18:00,2.27746,2.27746,2.27719,2.2774,15200000.0
2006-05-12 11:19:00,2.27729,2.27752,2.27729,2.27748,11300000.0
2006-05-12 11:20:00,2.2775,2.27773,2.27747,2.27764,50700000.0
2006-05-12 11:21:00,2.27728,2.27762,2.27721,2.27762,21900000.0
2006-05-12 11:22:00,2.27741,2.27741,2.27682,2.27683,29000000.0
2006-05-12 11:23:00,2.27692,2.27719,2.27687,2.27687,42200000.0
2006-05-12 11:24:00,2.27695,2.27712,2.27688,2.27688,24900000.0
2006-05-12 11:25:00,2.27689,2.27692,2.27659,2.27659,30300000.0
2006-05-12 11:26:00,2.27622,2.27622,2.27572,2.27576,36200000.0
2006-05-12 11:27:00,2.27578,2.27583,2.27544,2.2756,22100000.0
2006-05-12 11:28:00,2.27593,2.27644,2.27566,2.27644,65800000.0
2006-05-12 11:29:00,2.27665,2.27699,2.27644,2.27679,33000000.0
2006-05-12 11:30:00,2.27688,2.27725,2.27673,2.27673,25700000.0
2006-05-12 11:31:00,2.27648,2.27656,2.27586,2.27595,25900000.0
2006-05-12 11:32:00,2.27545,2.27545,2.27505,2.27505,34300000.0
2006-05-12 11:33:00,2.27479,2.27482,2.27441,2.27473,43400000.0
2006-05-12 11:34:00,2.27488,2.27501,2.2741,2.27482,64000000.0
2006-05-12 11:35:00,2.27527,2.27618,2.27527,2.27599,25500000.0
2006-05-12 11:36:00,2.27634,2.27664,2.27616,2.27651,39900000.0
2006-05-12 11:37:00,2.2765,2.2765,2.27572,2.27604,19800000.0
2006-05-12 11:38:00,2.27589,2.27621,2.27484,2.27484,57300000.0
2006-05-12 11:39:00,2.27488,2.27513,2.27429,2.27431,34000000.0
2006-05-12 11:40:00,2.27378,2.27385,2.27323,2.27323,34900000.0
2006-05-12 11:41:00,2.27242,2.27395,2.27233,2.27391,39400000.0
2006-05-12 11:42:00,2.27364,2.27407,2.27312,2.27312,41300000.0
2006-05-12 11:43:00,2.27284,2.27309,2.27276,2.27302,36600000.0
2006-05-12 11:44:00,2.27311,2.27327,2.27301,2.27315,43200000.0
2006-05-12 11:45:00,2.27326,2.27398,2.2731,2.27398,29800000.0
2006-05-12 11:46:00,2.27431,2.27488,2.27431,2.27445,24000000.0
2006-05-12 11:47:00,2.27451,2.27451,2.27423,2.27436,14200000.0
2006-05-12 11:48:00,2.27422,2.27441,2.2742,2.2742,31300000.0
2006-05-12 11:49:00,2.2741,2.27458,2.27402,2.27441,38000000.0
2006-05-12 11:50:00,2.27421,2.27438,2.27398,2.27438,31900000.0
2006-05-12 11:51:00,2.27443,2.275,2.27418,2.275,44700000.0
2006-05-12 11:52:00,2.27506,2.27535,2.27487,2.27535,37200000.0
2006-05-12 11:53:00,2.27549,2.27574,2.27509,2.27509,33400000.0
2006-05-12 11:54:00,2.27497,2.27509,2.27465,2.27509,33800000.0
2006-05-12 11:55:00,2.27506,2.27528,2.27497,2.27527,25800000.0
2006-05-12 11:56:00,2.27528,2.27549,2.27502,2.27502,36700000.0
2006-05-12 11:57:00,2.27523,2.27527,2.27449,2.27449,39800000.0
2006-05-12 11:58:00,2.27456,2.27496,2.27456,2.27493,34300000.0
2006-05-12 11:59:00,2.27475,2.27564,2.27469,2.27554,36800000.0
2006-05-12 12:00:00,2.27562,2.27592,2.27559,2.27588,51500000.0
2006-05-12 12:01:00,2.27612,2.27645,2.27609,2.27613,58400000.0
2006-05-12 12:02:00,2.27593,2.27706,2.27593,2.27686,29300000.0
2006-05-12 12:03:00,2.27682,2.27699,2.27656,2.27667,36900000.0
2006-05-12 12:04:00,2.27654,2.27695,2.27654,2.2767,55700000.0
2006-05-12 12:05:00,2.27673,2.27673,2.27627,2.27627,45700000.0
2006-05-12 12:06:00,2.27638,2.27638,2.2752,2.2752,21100000.0
2006-05-12 12:07:00,2.27505,2.27554,2.27505,2.27525,30300000.0
2006-05-12 12:08:00,2.27552,2.2762,2.27552,2.2762,13400000.0
2006-05-12 12:09:00,2.2763,2.2763,2.2757,2.2763,34900000.0
2006-05-12 12:10:00,2.27646,2.27709,2.27636,2.27696,34200000.0
2006-05-12 12:11:00,2.27663,2.27705,2.27609,2.27705,29300000.0
2006-05-12 12:12:00,2.27724,2.27776,2.27724,2.27773,34500000.0
2006-05-12 12:13:00,2.27783,2.27811,2.27775,2.27782,36100000.0
2006-05-12 12:14:00,2.27785,2.27785,2.27716,2.27719,32500000.0
2006-05-12 12:15:00,2.27693,2.27693,2.27608,2.27612,42300000.0
2006-05-12 12:16:00,2.27611,2.2768,2.27611,2.27664,71700001.0
2006-05-12 12:17:00,2.27655,2.27673,2.27617,2.27652,22400000.0
2006-05-12 12:18:00,2.27676,2.27683,2.27611,2.27621,61700000.0
2006-05-12 12:19:00,2.27586,2.27629,2.27575,2.27624,21700000.0
2006-05-12 12:20:00,2.2764,2.2766,2.27612,2.27646,37300000.0
2006-05-12 12:21:00,2.27646,2.27646,2.27628,2.27634,26600000.0
2006-05-12 12:22:00,2.27654,2.27657,2.27594,2.27594,20200000.0
2006-05-12 12:23:00,2.27607,2.27618,2.27569,2.27615,31600000.0
2006-05-12 12:24:00,2.27611,2.27639,2.276,2.27623,20600000.0
2006-05-12 12:25:00,2.2763,2.27655,2.2761,2.27639,53600000.0
2006-05-12 12:26:00,2.27642,2.27653,2.27612,2.2762,33600000.0
2006-05-12 12:27:00,2.27631,2.2765,2.27591,2.27594,36800000.0
2006-05-12 12:28:00,2.27588,2.27597,2.27556,2.27582,22300000.0
2006-05-12 12:29:00,2.27585,2.2759,2.27534,2.27534,52300000.0
2006-05-12 12:30:00,2.27517,2.27517,2.27446,2.27455,48600000.0
2006-05-12 12:31:00,2.27458,2.27462,2.2743,2.27438,25000000.0
2006-05-12 12:32:00,2.2742,2.27472,2.27402,2.27472,40400000.0
2006-05-12 12:33:00,2.2749,2.27511,2.27445,2.27462,23100000.0
2006-05-12 12:34:00,2.27512,2.27551,2.27497,2.27551,48700000.0
2006-05-12 12:35:00,2.27567,2.27579,2.27529,2.27529,41200000.0
2006-05-12 12:36:00,2.27531,2.27555,2.27521,2.27531,33700000.0
2006-05-12 12:37:00,2.27525,2.27565,2.27525,2.27549,29600000.0
2006-05-12 12:38:00,2.27547,2.27587,2.27547,2.27562,32800000.0
2006-05-12 12:39:00,2.27563,2.27576,2.27563,2.27566,20400000.0
2006-05-12 12:40:00,2.27551,2.27583,2.27545,2.2755,47500000.0
2006-05-12 12:41:00,2.27551,2.27569,2.27539,2.27565,61900000.0
2006-05-12 12:42:00,2.27563,2.27563,2.2752,2.2755,35700000.0
2006-05-12 12:43:00,2.27532,2.27532,2.27514,2.27518,26200000.0
2006-05-12 12:44:00,2.27531,2.27539,2.27508,2.27508,51100000.0
2006-05-12 12:45:00,2.27501,2.27524,2.27499,2.27524,39800000.0
2006-05-12 12:46:00,2.27504,2.27523,2.2749,2.27523,27000000.0
2006-05-12 12:47:00,2.27513,2.2756,2.27512,2.27538,50300000.0
2006-05-12 12:48:00,2.27541,2.2755,2.2753,2.27547,37400000.0
2006-05-12 12:49:00,2.27563,2.2759,2.27547,2.2759,28300000.0
2006-05-12 12:50:00,2.27594,2.27616,2.27581,2.27599,28000000.0
2006-05-12 12:51:00,2.2758,2.2762,2.2758,2.27603,39800000.0
2006-05-12 12:52:00,2.2761,2.2761,2.27562,2.27562,24000000.0
2006-05-12 12:53:00,2.27591,2.27591,2.27561,2.27571,34000000.0
2006-05-12 12:54:00,2.27562,2.27562,2.27553,2.27553,17600000.0
2006-05-12 12:55:00,2.27574,2.27585,2.27559,2.27565,28400000.0
2006-05-12 12:56:00,2.27554,2.27569,2.27545,2.27555,69899999.0
2006-05-12 12:57:00,2.27555,2.27574,2.27545,2.27545,69100000.0
2006-05-12 12:58:00,2.27556,2.27557,2.27515,2.27539,29300000.0
2006-05-12 12:59:00,2.27529,2.27532,2.27503,2.27532,61000000.0
2006-05-12 13:00:00,2.27521,2.27555,2.27518,2.27534,53100000.0
2006-05-12 13:01:00,2.27547,2.27557,2.275,2.275,53500000.0
2006-05-12 13:02:00,2.27503,2.27513,2.27486,2.27495,37000000.0
2006-05-12 13:03:00,2.27477,2.27506,2.27475,2.27475,39300000.0
2006-05-12 13:04:00,2.27473,2.27549,2.27473,2.27549,49700001.0
2006-05-12 13:05:00,2.27563,2.2759,2.27553,2.27575,33400000.0
2006-05-12 13:06:00,2.27581,2.27582,2.27558,2.27567,49900000.0
2006-05-12 13:07:00,2.27563,2.27564,2.27537,2.27537,33700000.0
2006-05-12 13:08:00,2.27546,2.27554,2.27528,2.27538,45600000.0
2006-05-12 13:09:00,2.2756,2.2758,2.27541,2.2758,36700000.0
2006-05-12 13:10:00,2.27588,2.27619,2.27569,2.27616,35600000.0
2006-05-12 13:11:00,2.27619,2.27619,2.27597,2.27597,30200000.0
2006-05-12 13:12:00,2.27596,2.27626,2.27596,2.27619,17400000.0
2006-05-12 13:13:00,2.2761,2.2761,2.27577,2.2758,41200000.0
2006-05-12 13:14:00,2.2757,2.276,2.2757,2.276,30500000.0
2006-05-12 13:15:00,2.27598,2.2764,2.27598,2.2764,47200000.0
2006-05-12 13:16:00,2.27613,2.27613,2.27593,2.27602,26500000.0
2006-05-12 13:17:00,2.27593,2.27593,2.2757,2.2757,28700000.0
2006-05-12 13:18:00,2.27577,2.27597,2.27577,2.2758,39400000.0
2006-05-12 13:19:00,2.2759,2.27591,2.27573,2.27591,31900000.0
2006-05-12 13:20:00,2.27575,2.27575,2.27521,2.27531,29000000.0
2006-05-12 13:21:00,2.27534,2.27583,2.27513,2.27564,32300000.0
2006-05-12 13:22:00,2.27552,2.2756,2.27539,2.27545,35900000.0
2006-05-12 13:23:00,2.2753,2.27573,2.27524,2.27528,48499999.0
2006-05-12 13:24:00,2.27521,2.27538,2.2751,2.2752,35400000.0
2006-05-12 13:25:00,2.27531,2.27545,2.27516,2.27519,43300000.0
2006-05-12 13:26:00,2.27539,2.27554,2.27517,2.27517,22400000.0
2006-05-12 13:27:00,2.27497,2.27528,2.27497,2.27526,38700000.0
2006-05-12 13:28:00,2.27521,2.27535,2.27501,2.27517,24700000.0
2006-05-12 13:29:00,2.27515,2.2753,2.27505,2.2752,41800000.0
2006-05-12 13:30:00,2.27513,2.2756,2.27513,2.2756,27500000.0
2006-05-12 13:31:00,2.27555,2.27571,2.27532,2.27567,28900000.0
2006-05-12 13:32:00,2.27565,2.27589,2.2756,2.27577,41200000.0
2006-05-12 13:33:00,2.27591,2.27621,2.2759,2.2759,36300000.0
2006-05-12 13:34:00,2.27592,2.27617,2.27574,2.27575,41500000.0
2006-05-12 13:35:00,2.27588,2.27621,2.27588,2.27613,60999999.0
2006-05-12 13:36:00,2.2762,2.27661,2.2762,2.27657,30600000.0
2006-05-12 13:37:00,2.27628,2.27628,2.27625,2.27625,8800000.0
2006-05-12 13:38:00,2.27642,2.27644,2.27625,2.27627,24500000.0
2006-05-12 13:39:00,2.27622,2.27645,2.27619,2.27643,35400000.0
2006-05-12 13:40:00,2.27654,2.27665,2.27648,2.2765,24000000.0
2006-05-12 13:41:00,2.27643,2.27643,2.27611,2.27611,24600000.0
2006-05-12 13:42:00,2.27623,2.2764,2.27618,2.27632,21400000.0
2006-05-12 13:43:00,2.27614,2.27631,2.2761,2.27626,49700001.0
2006-05-12 13:44:00,2.2763,2.27646,2.27617,2.27636,25400000.0
2006-05-12 13:45:00,2.27646,2.27667,2.27646,2.27658,27400000.0
2006-05-12 13:46:00,2.27669,2.277,2.27653,2.277,41300000.0
2006-05-12 13:47:00,2.27714,2.27714,2.27676,2.27677,42099999.0
2006-05-12 13:48:00,2.27691,2.27704,2.27654,2.27659,33300000.0
2006-05-12 13:49:00,2.2767,2.27733,2.27657,2.27733,43800000.0
2006-05-12 13:50:00,2.2775,2.27787,2.2775,2.27753,35400001.0
2006-05-12 13:51:00,2.27739,2.27762,2.27725,2.27737,39100001.0
2006-05-12 13:52:00,2.27756,2.27756,2.27677,2.2771,47500000.0
2006-05-12 13:53:00,2.27691,2.27692,2.27646,2.27692,47800000.0
2006-05-12 13:54:00,2.27655,2.27655,2.27558,2.27568,26600000.0
2006-05-12 13:55:00,2.27554,2.27587,2.27554,2.27576,39000000.0
2006-05-12 13:56:00,2.27571,2.27631,2.27571,2.27622,29200000.0
2006-05-12 13:57:00,2.27614,2.27642,2.27588,2.27642,31200000.0
2006-05-12 13:58:00,2.27641,2.27641,2.27603,2.27629,33100000.0
2006-05-12 13:59:00,2.276,2.27614,2.2753,2.27566,32800000.0
2006-05-12 14:00:00,2.27572,2.27575,2.27523,2.27525,37000000.0
2006-05-12 14:01:00,2.27534,2.27537,2.27506,2.27517,49500000.0
2006-05-12 14:02:00,2.27502,2.27532,2.27492,2.27492,32200000.0
2006-05-12 14:03:00,2.27467,2.27482,2.27437,2.27458,36300000.0
2006-05-12 14:04:00,2.2746,2.27475,2.27442,2.27475,34200000.0
2006-05-12 14:05:00,2.27481,2.27519,2.27469,2.27519,24900000.0
2006-05-12 14:06:00,2.2753,2.2753,2.2743,2.2743,34800000.0
2006-05-12 14:07:00,2.27409,2.27454,2.27407,2.2744,34800000.0
2006-05-12 14:08:00,2.27461,2.27478,2.27444,2.27478,36400000.0
2006-05-12 14:09:00,2.27491,2.27506,2.27488,2.27501,32300000.0
2006-05-12 14:10:00,2.27507,2.27519,2.27499,2.27508,64000000.0
2006-05-12 14:11:00,2.27505,2.27569,2.27488,2.27562,68500000.0
2006-05-12 14:12:00,2.27606,2.27606,2.27574,2.27593,38100000.0
2006-05-12 14:13:00,2.27613,2.27629,2.276,2.27611,39900000.0
2006-05-12 14:14:00,2.27609,2.27616,2.27587,2.27594,27700000.0
2006-05-12 14:15:00,2.27576,2.27595,2.2755,2.27579,37400000.0
2006-05-12 14:16:00,2.27569,2.27613,2.27569,2.27594,29700000.0
2006-05-12 14:17:00,2.27577,2.27595,2.27503,2.27512,23100000.0
2006-05-12 14:18:00,2.27546,2.27558,2.27499,2.27517,46800000.0
2006-05-12 14:19:00,2.27512,2.27535,2.27305,2.27305,40800000.0
2006-05-12 14:20:00,2.27359,2.27359,2.27276,2.27332,63599999.0
2006-05-12 14:21:00,2.27317,2.27317,2.27292,2.27292,39500000.0
2006-05-12 14:22:00,2.2728,2.2728,2.27231,2.27234,25400000.0
2006-05-12 14:23:00,2.272,2.27282,2.27197,2.27277,34000000.0
2006-05-12 14:24:00,2.27275,2.27316,2.27269,2.27287,41200000.0
2006-05-12 14:25:00,2.27308,2.27382,2.27308,2.2738,20100000.0
2006-05-12 14:26:00,2.27378,2.27393,2.27355,2.27366,40500000.0
2006-05-12 14:27:00,2.27344,2.2738,2.27326,2.2738,28200000.0
2006-05-12 14:28:00,2.27382,2.27428,2.27382,2.27395,33200000.0
2006-05-12 14:29:00,2.27415,2.27468,2.27415,2.27456,28000000.0
2006-05-12 14:30:00,2.2746,2.27475,2.2745,2.27462,44300000.0
2006-05-12 14:31:00,2.27467,2.27467,2.2745,2.27467,24400000.0
2006-05-12 14:32:00,2.27424,2.27424,2.27231,2.27231,24400000.0
2006-05-12 14:33:00,2.27205,2.27205,2.27193,2.272,21600000.0
2006-05-12 14:34:00,2.27208,2.27212,2.27195,2.27212,20900000.0
2006-05-12 14:35:00,2.27195,2.27215,2.27195,2.27203,36500000.0
2006-05-12 14:36:00,2.27195,2.27205,2.27193,2.27205,29500000.0
2006-05-12 14:37:00,2.27195,2.2721,2.27195,2.27195,20500000.0
2006-05-12 14:38:00,2.272,2.27215,2.27193,2.27195,24600000.0
2006-05-12 14:39:00,2.2719,2.27215,2.2719,2.27195,24600000.0
2006-05-12 14:40:00,2.27208,2.27213,2.2719,2.2721,41000000.0
2006-05-12 14:41:00,2.27247,2.27511,2.27247,2.2727,34600000.0
2006-05-12 14:42:00,2.27495,2.27594,2.2735,2.27594,58000000.0
2006-05-12 14:43:00,2.27593,2.27603,2.27299,2.27569,41600000.0
2006-05-12 14:44:00,2.2754,2.27592,2.27369,2.27511,76100000.0
2006-05-12 14:45:00,2.2751,2.27525,2.27485,2.27516,34500000.0
2006-05-12 14:46:00,2.27539,2.27566,2.27518,2.27554,40500000.0
2006-05-12 14:47:00,2.27565,2.27602,2.27536,2.27601,43600000.0
2006-05-12 14:48:00,2.27564,2.27602,2.27519,2.27529,27900000.0
2006-05-12 14:49:00,2.27535,2.27535,2.27484,2.27516,27900000.0
2006-05-12 14:50:00,2.2752,2.27617,2.2752,2.27617,32000000.0
2006-05-12 14:51:00,2.27606,2.27606,2.27543,2.27543,29400000.0
2006-05-12 14:52:00,2.27565,2.27585,2.27515,2.27546,38700000.0
2006-05-12 14:53:00,2.27568,2.27598,2.27512,2.27598,48100000.0
2006-05-12 14:54:00,2.27515,2.27591,2.2743,2.27554,38400000.0
2006-05-12 14:55:00,2.27516,2.2756,2.27501,2.27543,38100000.0
2006-05-12 14:56:00,2.27572,2.27592,2.27561,2.27592,20900000.0
2006-05-12 14:57:00,2.27601,2.27614,2.27545,2.27606,36500000.0
2006-05-12 14:58:00,2.27545,2.27614,2.27438,2.27592,44200000.0
2006-05-12 14:59:00,2.27568,2.27634,2.27559,2.27634,20000000.0
2006-05-12 15:00:00,2.2765,2.2765,2.27392,2.27546,35700000.0
2006-05-12 15:01:00,2.27582,2.27605,2.27582,2.27588,53000000.0
2006-05-12 15:02:00,2.27622,2.2764,2.2757,2.27588,34500000.0
2006-05-12 15:03:00,2.27612,2.27612,2.27412,2.27486,23800000.0
2006-05-12 15:04:00,2.27592,2.27686,2.27565,2.27686,60700000.0
2006-05-12 15:05:00,2.27592,2.27728,2.27466,2.27728,33200000.0
2006-05-12 15:06:00,2.277,2.2773,2.27684,2.27713,40100000.0
2006-05-12 15:07:00,2.27686,2.2773,2.27684,2.27727,38800000.0
2006-05-12 15:08:00,2.27706,2.27706,2.2765,2.2765,16800000.0
2006-05-12 15:09:00,2.27675,2.27688,2.27644,2.27657,18500000.0
2006-05-12 15:10:00,2.27639,2.27666,2.27611,2.27616,21000000.0
2006-05-12 15:11:00,2.27516,2.276,2.27418,2.276,47900000.0
2006-05-12 15:12:00,2.27606,2.27623,2.27575,2.27599,35200001.0
2006-05-12 15:13:00,2.27637,2.27638,2.27596,2.27599,31200000.0
2006-05-12 15:14:00,2.27614,2.27641,2.27598,2.27641,24200000.0
2006-05-12 15:15:00,2.27635,2.27716,2.2762,2.27708,25500000.0
2006-05-12 15:16:00,2.27695,2.27737,2.27677,2.27699,29200000.0
2006-05-12 15:17:00,2.2771,2.27755,2.2771,2.27744,35400000.0
2006-05-12 15:18:00,2.27739,2.27763,2.27732,2.27757,32200000.0
2006-05-12 15:19:00,2.27754,2.27764,2.27707,2.27717,31900000.0
2006-05-12 15:20:00,2.27765,2.27784,2.27723,2.27772,25600000.0
2006-05-12 15:21:00,2.27817,2.27817,2.27797,2.27808,15500000.0
2006-05-12 15:22:00,2.27748,2.27771,2.27433,2.27771,36000000.0
2006-05-12 15:23:00,2.27842,2.27842,2.27468,2.27667,29300000.0
2006-05-12 15:24:00,2.27642,2.27775,2.27493,2.27775,31400000.0
2006-05-12 15:25:00,2.27765,2.27799,2.27754,2.27774,49200000.0
2006-05-12 15:26:00,2.2776,2.27788,2.27743,2.27743,21100000.0
2006-05-12 15:27:00,2.27726,2.27785,2.27726,2.27774,31700000.0
2006-05-12 15:28:00,2.27735,2.27745,2.27703,2.27727,31100000.0
2006-05-12 15:29:00,2.27717,2.27717,2.27406,2.27666,36200000.0
2006-05-12 15:30:00,2.27694,2.27713,2.27675,2.27713,39900000.0
2006-05-12 15:31:00,2.27723,2.27752,2.27707,2.27744,37700000.0
2006-05-12 15:32:00,2.27762,2.27767,2.27709,2.27715,35500000.0
2006-05-12 15:33:00,2.27702,2.27727,2.27702,2.27715,50800000.0
2006-05-12 15:34:00,2.27713,2.27713,2.27679,2.27679,14900000.0
2006-05-12 15:35:00,2.27692,2.27753,2.27692,2.27753,51500000.0
2006-05-12 15:36:00,2.27753,2.27755,2.27731,2.27731,56700000.0
2006-05-12 15:37:00,2.27715,2.27715,2.27655,2.27655,29500000.0
2006-05-12 15:38:00,2.2768,2.2768,2.27387,2.27587,36200000.0
2006-05-12 15:39:00,2.27625,2.27713,2.27608,2.2769,53900000.0
2006-05-12 15:40:00,2.27685,2.2777,2.2766,2.27763,32400000.0
2006-05-12 15:41:00,2.2765,2.27788,2.27485,2.27784,31700000.0
2006-05-12 15:42:00,2.2779,2.2779,2.2749,2.27691,31100001.0
2006-05-12 15:43:00,2.27785,2.27811,2.27778,2.27799,37500000.0
2006-05-12 15:44:00,2.27768,2.27785,2.27746,2.27746,49800000.0
2006-05-12 15:45:00,2.27726,2.27763,2.27359,2.27359,38300000.0
2006-05-12 15:46:00,2.27295,2.27315,2.27292,2.27292,32500000.0
2006-05-12 15:47:00,2.2729,2.2731,2.2729,2.27295,30000000.0
2006-05-12 15:48:00,2.273,2.27305,2.27295,2.27295,44000000.0
2006-05-12 15:49:00,2.27305,2.27315,2.2729,2.273,35400000.0
2006-05-12 15:50:00,2.27298,2.2731,2.27295,2.27295,23800000.0
2006-05-12 15:51:00,2.2729,2.27305,2.2729,2.27293,28000000.0
2006-05-12 15:52:00,2.273,2.27315,2.27295,2.27315,22600000.0
2006-05-12 15:53:00,2.27455,2.27754,2.27378,2.27378,36300000.0
2006-05-12 15:54:00,2.27295,2.27308,2.27292,2.27292,33200000.0
2006-05-12 15:55:00,2.27295,2.27305,2.27292,2.27295,49900000.0
2006-05-12 15:56:00,2.27295,2.27313,2.27295,2.27295,28300000.0
2006-05-12 15:57:00,2.27303,2.2731,2.2729,2.273,39700000.0
2006-05-12 15:58:00,2.27422,2.27658,2.2739,2.2739,31400000.0
2006-05-12 15:59:00,2.2748,2.27803,2.27394,2.27394,27200000.0
2006-05-12 16:00:00,2.27467,2.27765,2.27418,2.27418,29100000.0
2006-05-12 16:01:00,2.27887,2.27887,2.27448,2.27448,30500000.0
2006-05-12 16:02:00,2.2776,2.27766,2.27437,2.27766,54200000.0
2006-05-12 16:03:00,2.27683,2.27827,2.2752,2.27827,20900000.0
2006-05-12 16:04:00,2.27374,2.27828,2.27374,2.27795,44500000.0
2006-05-12 16:05:00,2.27777,2.2778,2.2739,2.2739,27400000.0
2006-05-12 16:06:00,2.27424,2.27665,2.27424,2.27665,10400000.0
2006-05-12 16:07:00,2.27781,2.27781,2.27741,2.27762,37700000.0
2006-05-12 16:08:00,2.27746,2.27776,2.27733,2.27776,22700000.0
2006-05-12 16:09:00,2.2777,2.2777,2.27732,2.27732,15900000.0
2006-05-12 16:10:00,2.2773,2.27743,2.27695,2.27733,36400000.0
2006-05-12 16:11:00,2.27762,2.27769,2.27708,2.2774,33600000.0
2006-05-12 16:12:00,2.27635,2.27725,2.27484,2.2771,65099998.0
2006-05-12 16:13:00,2.27703,2.27752,2.27703,2.27745,45100000.0
2006-05-12 16:14:00,2.27783,2.27826,2.27762,2.27826,34000000.0
2006-05-12 16:15:00,2.27837,2.27923,2.27837,2.27907,32200000.0
2006-05-12 16:16:00,2.27935,2.27935,2.27829,2.27829,20400000.0
2006-05-12 16:17:00,2.27811,2.27857,2.27811,2.27843,31800000.0
2006-05-12 16:18:00,2.27821,2.27886,2.27821,2.27886,38200000.0
2006-05-12 16:19:00,2.2787,2.27893,2.2784,2.27859,32600000.0
2006-05-12 16:20:00,2.27859,2.27859,2.27815,2.2783,28600000.0
2006-05-12 16:21:00,2.27793,2.27793,2.27677,2.27677,37800000.0
2006-05-12 16:22:00,2.27697,2.27715,2.2764,2.2767,44200000.0
2006-05-12 16:23:00,2.27658,2.27658,2.27607,2.27612,22900000.0
2006-05-12 16:24:00,2.27634,2.27634,2.27589,2.27593,33100000.0
2006-05-12 16:25:00,2.2759,2.2762,2.27557,2.2762,34100000.0
2006-05-12 16:26:00,2.27635,2.27643,2.27612,2.2762,26100000.0
2006-05-12 16:27:00,2.27609,2.27638,2.27596,2.27607,28700000.0
2006-05-12 16:28:00,2.27605,2.27618,2.27591,2.276,55200000.0
2006-05-12 16:29:00,2.27589,2.27627,2.27589,2.27605,51000000.0
2006-05-12 16:30:00,2.27598,2.27598,2.27565,2.2759,35400000.0
2006-05-12 16:31:00,2.27597,2.27645,2.27571,2.27632,50500000.0
2006-05-12 16:32:00,2.27658,2.27658,2.27618,2.27649,16000000.0
2006-05-12 16:33:00,2.27638,2.27638,2.27539,2.27562,36600000.0
2006-05-12 16:34:00,2.2757,2.2757,2.27401,2.27401,23900000.0
2006-05-12 16:35:00,2.27392,2.27498,2.27379,2.27498,40800000.0
2006-05-12 16:36:00,2.27481,2.27527,2.27476,2.27481,19000000.0
2006-05-12 16:37:00,2.27429,2.2753,2.27377,2.27515,41400000.0
2006-05-12 16:38:00,2.27497,2.27497,2.27388,2.27388,71900000.0
2006-05-12 16:39:00,2.27394,2.27496,2.27394,2.27484,22800000.0
2006-05-12 16:40:00,2.27478,2.27478,2.27445,2.27448,34200000.0
2006-05-12 16:41:00,2.27454,2.27458,2.27417,2.2742,54800000.0
2006-05-12 16:42:00,2.27418,2.27503,2.27413,2.27492,25200000.0
2006-05-12 16:43:00,2.275,2.2754,2.27486,2.2754,30500000.0
2006-05-12 16:44:00,2.27518,2.2756,2.27517,2.27549,27700000.0
2006-05-12 16:45:00,2.27555,2.27588,2.27542,2.27542,52500000.0
2006-05-12 16:46:00,2.2752,2.2752,2.27482,2.27488,34300000.0
2006-05-12 16:47:00,2.27459,2.27465,2.27406,2.27451,56500000.0
2006-05-12 16:48:00,2.27445,2.27446,2.27372,2.27372,27900000.0
2006-05-12 16:49:00,2.2738,2.2738,2.27341,2.27347,33000000.0
2006-05-12 16:50:00,2.2735,2.27368,2.2734,2.27349,43700000.0
2006-05-12 16:51:00,2.27353,2.27373,2.27338,2.2735,40300000.0
2006-05-12 16:52:00,2.2735,2.2738,2.27327,2.27362,19500000.0
2006-05-12 16:53:00,2.27366,2.27395,2.27359,2.27383,28900000.0
2006-05-12 16:54:00,2.27381,2.27381,2.27315,2.2732,29300000.0
2006-05-12 16:55:00,2.27319,2.27349,2.27299,2.27299,30300000.0
2006-05-12 16:56:00,2.27288,2.27351,2.27287,2.27351,23900000.0
2006-05-12 16:57:00,2.27379,2.27382,2.27323,2.2733,25000000.0
2006-05-12 16:58:00,2.27348,2.27369,2.27297,2.27297,28400000.0
2006-05-12 16:59:00,2.27327,2.27366,2.27293,2.27312,27200000.0
2006-05-12 17:00:00,2.27302,2.27339,2.27276,2.27322,64100000.0
2006-05-12 17:01:00,2.27358,2.2738,2.2734,2.2734,30200000.0
2006-05-12 17:02:00,2.2735,2.27399,2.2735,2.27399,44800000.0
2006-05-12 17:03:00,2.27405,2.27532,2.27405,2.27526,31000000.0
2006-05-12 17:04:00,2.27526,2.27544,2.27507,2.27515,26600000.0
2006-05-12 17:05:00,2.27526,2.27548,2.27503,2.27533,29500000.0
2006-05-12 17:06:00,2.27525,2.27525,2.27476,2.27489,41000000.0
2006-05-12 17:07:00,2.27477,2.27485,2.27449,2.27449,32500000.0
2006-05-12 17:08:00,2.27446,2.27464,2.27439,2.27464,44400000.0
2006-05-12 17:09:00,2.27478,2.27484,2.27432,2.27432,36200000.0
2006-05-12 17:10:00,2.27419,2.27433,2.27403,2.27407,45100000.0
2006-05-12 17:11:00,2.27396,2.27428,2.27385,2.27385,57599999.0
2006-05-12 17:12:00,2.27374,2.274,2.27363,2.27378,32700000.0
2006-05-12 17:13:00,2.27362,2.27362,2.27307,2.27311,25400000.0
2006-05-12 17:14:00,2.27317,2.27368,2.27317,2.27368,25500000.0
2006-05-12 17:15:00,2.27356,2.2738,2.27352,2.27375,32700000.0
2006-05-12 17:16:00,2.27364,2.27377,2.27348,2.27348,34300000.0
2006-05-12 17:17:00,2.2734,2.27424,2.27337,2.27415,22400000.0
2006-05-12 17:18:00,2.27412,2.27412,2.27368,2.2737,38800000.0
2006-05-12 17:19:00,2.27385,2.27385,2.27342,2.27357,26400000.0
2006-05-12 17:20:00,2.27349,2.27349,2.27239,2.2728,38000000.0
2006-05-12 17:21:00,2.27282,2.27297,2.27274,2.27278,63900000.0
2006-05-12 17:22:00,2.27273,2.27314,2.27265,2.27295,33800000.0
2006-05-12 17:23:00,2.27311,2.2733,2.27297,2.27299,56300000.0
2006-05-12 17:24:00,2.27279,2.27282,2.27176,2.2718,42600000.0
2006-05-12 17:25:00,2.27157,2.27201,2.27156,2.27194,37400000.0
2006-05-12 17:26:00,2.27155,2.27193,2.27155,2.27182,33100000.0
2006-05-12 17:27:00,2.27181,2.27205,2.27166,2.27204,63600000.0
2006-05-12 17:28:00,2.27195,2.27216,2.27183,2.27212,26800000.0
2006-05-12 17:29:00,2.27231,2.27265,2.27231,2.27247,21000000.0
2006-05-12 17:30:00,2.27239,2.27284,2.27234,2.27271,56300000.0
2006-05-12 17:31:00,2.27267,2.27289,2.27233,2.27258,52100000.0
2006-05-12 17:32:00,2.27273,2.27282,2.27226,2.27262,22500000.0
2006-05-12 17:33:00,2.27306,2.27323,2.27277,2.27295,44599999.0
2006-05-12 17:34:00,2.27284,2.27308,2.27273,2.27273,43300000.0
2006-05-12 17:35:00,2.27286,2.27337,2.27278,2.27335,34900000.0
2006-05-12 17:36:00,2.27337,2.2735,2.27319,2.27337,42400000.0
2006-05-12 17:37:00,2.27338,2.27395,2.27322,2.2736,46100000.0
2006-05-12 17:38:00,2.27376,2.27394,2.2735,2.27362,27700000.0
2006-05-12 17:39:00,2.27375,2.27379,2.27342,2.27342,37000000.0
2006-05-12 17:40:00,2.27358,2.27379,2.27353,2.27366,25400000.0
2006-05-12 17:41:00,2.27375,2.27426,2.27375,2.27405,34700000.0
2006-05-12 17:42:00,2.27401,2.27423,2.27401,2.27414,44300000.0
2006-05-12 17:43:00,2.27428,2.27457,2.27428,2.27457,41600000.0
2006-05-12 17:44:00,2.27434,2.27434,2.27316,2.27332,50700000.0
2006-05-12 17:45:00,2.27336,2.27361,2.2732,2.27347,27400000.0
2006-05-12 17:46:00,2.27365,2.27398,2.27357,2.27393,42600000.0
2006-05-12 17:47:00,2.27368,2.27377,2.27361,2.27375,29600000.0
2006-05-12 17:48:00,2.27358,2.27375,2.27343,2.27354,27400000.0
2006-05-12 17:49:00,2.27364,2.27426,2.27364,2.27414,17300000.0
2006-05-12 17:50:00,2.27424,2.27438,2.27392,2.27392,54600000.0
2006-05-12 17:51:00,2.27389,2.27403,2.27389,2.27392,34000000.0
2006-05-12 17:52:00,2.27389,2.27389,2.27332,2.27332,20500000.0
2006-05-12 17:53:00,2.27327,2.27333,2.27293,2.27296,37400000.0
2006-05-12 17:54:00,2.27283,2.27327,2.27283,2.27293,59200000.0
2006-05-12 17:55:00,2.27309,2.27321,2.27306,2.2731,26400000.0
2006-05-12 17:56:00,2.27314,2.27314,2.27236,2.27236,22600000.0
2006-05-12 17:57:00,2.27235,2.27241,2.27209,2.27209,17600000.0
2006-05-12 17:58:00,2.2721,2.27233,2.27198,2.27233,46799998.0
2006-05-12 17:59:00,2.27214,2.27257,2.27205,2.27225,28100000.0
2006-05-12 18:00:00,2.27214,2.27278,2.27209,2.27262,23400000.0
2006-05-12 18:01:00,2.27247,2.27276,2.27219,2.27219,298300000.0
2006-05-12 18:02:00,2.27231,2.2727,2.27208,2.27229,349000000.0
2006-05-12 18:03:00,2.2723,2.27256,2.27203,2.27205,452600001.0
2006-05-12 18:04:00,2.27196,2.27221,2.27196,2.2722,336600000.0
2006-05-12 18:05:00,2.27216,2.27228,2.27142,2.27142,212700000.0
2006-05-12 18:06:00,2.27144,2.2719,2.27138,2.27173,406500000.0
2006-05-12 18:07:00,2.27179,2.27216,2.27177,2.27207,406900000.0
2006-05-12 18:08:00,2.27185,2.272,2.27147,2.27147,402900000.0
2006-05-12 18:09:00,2.27144,2.27172,2.27135,2.27171,305400001.0
2006-05-12 18:10:00,2.27173,2.27179,2.2715,2.27157,276100000.0
2006-05-12 18:11:00,2.2716,2.27202,2.27159,2.27192,252600000.0
2006-05-12 18:12:00,2.2719,2.27206,2.2716,2.27177,206400000.0
2006-05-12 18:13:00,2.27154,2.2716,2.27131,2.27141,168800001.0
2006-05-12 18:14:00,2.27165,2.27166,2.2712,2.27147,296700000.0
2006-05-12 18:15:00,2.27158,2.27188,2.27158,2.27172,296100000.0
2006-05-12 18:16:00,2.27185,2.27185,2.2715,2.27167,392300001.0
2006-05-12 18:17:00,2.27174,2.27217,2.27155,2.27192,234200000.0
2006-05-12 18:18:00,2.272,2.27231,2.27195,2.27197,126400000.0
2006-05-12 18:19:00,2.27193,2.27207,2.27179,2.272,244900000.0
2006-05-12 18:20:00,2.272,2.27222,2.27185,2.27185,191200000.0
2006-05-12 18:21:00,2.27168,2.27179,2.27147,2.27174,228900000.0
2006-05-12 18:22:00,2.27164,2.27172,2.27111,2.27138,221200000.0
2006-05-12 18:23:00,2.27133,2.27195,2.27133,2.27184,351200001.0
2006-05-12 18:24:00,2.27182,2.27231,2.27162,2.27231,317099999.0
2006-05-12 18:25:00,2.27238,2.27257,2.27201,2.27237,295400000.0
2006-05-12 18:26:00,2.27245,2.27337,2.27245,2.27308,366900000.0
2006-05-12 18:27:00,2.27324,2.27342,2.27276,2.27292,273200000.0
2006-05-12 18:28:00,2.27283,2.27305,2.27256,2.2727,237000000.0
2006-05-12 18:29:00,2.27262,2.2728,2.27241,2.27241,233600000.0
2006-05-12 18:30:00,2.27236,2.27252,2.27206,2.27237,260300000.0
2006-05-12 18:31:00,2.27245,2.27245,2.27182,2.27198,190300000.0
2006-05-12 18:32:00,2.27205,2.27222,2.27178,2.27178,148500000.0
2006-05-12 18:33:00,2.27172,2.27172,2.2715,2.27153,271700000.0
2006-05-12 18:34:00,2.2715,2.27172,2.27128,2.27153,395500000.0
2006-05-12 18:35:00,2.27154,2.27163,2.27122,2.2715,170600001.0
2006-05-12 18:36:00,2.27153,2.27178,2.27143,2.27146,90600000.0
2006-05-12 18:37:00,2.27137,2.27151,2.27113,2.2714,100200000.0
2006-05-12 18:38:00,2.27131,2.27143,2.2711,2.2711,83200000.0
2006-05-12 18:39:00,2.2711,2.27143,2.27106,2.27126,186000000.0
2006-05-12 18:40:00,2.27138,2.27148,2.27115,2.27115,236500000.0
2006-05-12 18:41:00,2.27123,2.27138,2.27106,2.27114,173700000.0
2006-05-12 18:42:00,2.27122,2.27161,2.27122,2.27131,126700000.0
2006-05-12 18:43:00,2.27127,2.27141,2.2712,2.27141,55900000.0
2006-05-12 18:44:00,2.27142,2.27142,2.2712,2.27129,126700000.0
2006-05-12 18:45:00,2.27135,2.27145,2.27111,2.27111,60700000.0
2006-05-12 18:46:00,2.271,2.27114,2.27092,2.27096,44800000.0
2006-05-12 18:47:00,2.27099,2.27128,2.27099,2.27123,35800001.0
2006-05-12 18:48:00,2.27108,2.27114,2.27061,2.27061,104400000.0
2006-05-12 18:49:00,2.27053,2.27057,2.27022,2.27057,25400000.0
2006-05-12 18:50:00,2.27032,2.27068,2.27026,2.2705,35600000.0
2006-05-12 18:51:00,2.27035,2.27046,2.26976,2.26986,144300000.0
2006-05-12 18:52:00,2.26976,2.26993,2.26935,2.26935,171400000.0
2006-05-12 18:53:00,2.26937,2.26981,2.26929,2.26971,135700000.0
2006-05-12 18:54:00,2.26976,2.27002,2.26976,2.26995,117300000.0
2006-05-12 18:55:00,2.27005,2.2706,2.27005,2.27047,166600000.0
2006-05-12 18:56:00,2.27046,2.27062,2.26997,2.26997,40300000.0
2006-05-12 18:57:00,2.26988,2.27024,2.26986,2.27,61100000.0
2006-05-12 18:58:00,2.26999,2.27008,2.26971,2.26975,210700000.0
2006-05-12 18:59:00,2.2697,2.26999,2.2695,2.26962,244400000.0
2006-05-12 19:00:00,2.26968,2.27022,2.26968,2.27015,54300000.0
2006-05-12 19:01:00,2.27014,2.27034,2.27014,2.27032,19000000.0
2006-05-12 19:02:00,2.2704,2.27069,2.27032,2.27068,177700000.0
2006-05-12 19:03:00,2.27064,2.27064,2.26994,2.26994,74800000.0
2006-05-12 19:04:00,2.26992,2.26992,2.26975,2.26975,30400000.0
2006-05-12 19:05:00,2.2696,2.26965,2.26927,2.26927,75700000.0
2006-05-12 19:06:00,2.26939,2.26967,2.26938,2.26963,226500000.0
2006-05-12 19:07:00,2.26959,2.26987,2.26931,2.26958,137100000.0
2006-05-12 19:08:00,2.26972,2.26972,2.26923,2.26942,238900000.0
2006-05-12 19:09:00,2.26948,2.26964,2.2694,2.26945,127300000.0
2006-05-12 19:10:00,2.26946,2.26963,2.26927,2.26948,97200000.0
2006-05-12 19:11:00,2.26942,2.26945,2.26906,2.26906,70199999.0
2006-05-12 19:12:00,2.26918,2.26926,2.26911,2.2692,43600000.0
2006-05-12 19:13:00,2.26922,2.26943,2.26922,2.26933,152600000.0
2006-05-12 19:14:00,2.2695,2.26993,2.2695,2.26974,101300000.0
2006-05-12 19:15:00,2.26968,2.26993,2.2695,2.2695,118900000.0
2006-05-12 19:16:00,2.26947,2.26967,2.26941,2.26967,26200000.0
2006-05-12 19:17:00,2.26981,2.26999,2.26977,2.26977,52500000.0
2006-05-12 19:18:00,2.26968,2.26982,2.26952,2.26952,96500000.0
2006-05-12 19:19:00,2.26939,2.26971,2.26933,2.26968,114900000.0
2006-05-12 19:20:00,2.26985,2.26985,2.26961,2.26972,143000000.0
2006-05-12 19:21:00,2.26966,2.26997,2.26958,2.26997,96600000.0
2006-05-12 19:22:00,2.27003,2.27013,2.26977,2.27001,75400000.0
2006-05-12 19:23:00,2.26994,2.27007,2.26977,2.26977,167400000.0
2006-05-12 19:24:00,2.26983,2.27014,2.26983,2.27008,74900000.0
2006-05-12 19:25:00,2.26989,2.26989,2.26961,2.26968,88800000.0
2006-05-12 19:26:00,2.26965,2.26975,2.26958,2.26971,165800000.0
2006-05-12 19:27:00,2.26971,2.26971,2.26943,2.26967,118100000.0
2006-05-12 19:28:00,2.26968,2.26975,2.26949,2.26969,65900000.0
2006-05-12 19:29:00,2.26977,2.27007,2.26972,2.26999,84100000.0
2006-05-12 19:30:00,2.27005,2.27027,2.27002,2.27025,178800000.0
2006-05-12 19:31:00,2.27005,2.27022,2.26962,2.26963,68200000.0
2006-05-12 19:32:00,2.26949,2.26964,2.26933,2.26961,144100000.0
2006-05-12 19:33:00,2.26975,2.26991,2.26975,2.2698,59500000.0
2006-05-12 19:34:00,2.26992,2.26992,2.2696,2.26978,107700000.0
2006-05-12 19:35:00,2.26988,2.2703,2.26988,2.27012,146700000.0
2006-05-12 19:36:00,2.27019,2.27041,2.27019,2.27022,122800000.0
2006-05-12 19:37:00,2.27034,2.27039,2.27004,2.27004,31300000.0
2006-05-12 19:38:00,2.26988,2.27012,2.26988,2.27012,34400000.0
2006-05-12 19:39:00,2.27002,2.27012,2.2699,2.27012,62200000.0
2006-05-12 19:40:00,2.27014,2.27015,2.26992,2.26992,109300000.0
2006-05-12 19:41:00,2.26987,2.26994,2.26967,2.26989,80300000.0
2006-05-12 19:42:00,2.27002,2.27024,2.26989,2.26989,71400000.0
2006-05-12 19:43:00,2.26987,2.26993,2.26985,2.2699,42900000.0
2006-05-12 19:44:00,2.2699,2.2699,2.26962,2.26978,66000000.0
2006-05-12 19:45:00,2.26973,2.26981,2.26952,2.26981,59700000.0
2006-05-12 19:46:00,2.27008,2.27008,2.26986,2.26986,68600000.0
2006-05-12 19:47:00,2.26986,2.27002,2.26986,2.27002,46799999.0
2006-05-12 19:48:00,2.26993,2.27007,2.26957,2.26957,76200000.0
2006-05-12 19:49:00,2.26965,2.26965,2.26937,2.26963,78700000.0
2006-05-12 19:50:00,2.26976,2.27005,2.26976,2.26989,75600000.0
2006-05-12 19:51:00,2.27002,2.27008,2.26982,2.2699,96100000.0
2006-05-12 19:52:00,2.26985,2.26991,2.26975,2.26991,59400000.0
2006-05-12 19:53:00,2.26985,2.26985,2.2695,2.2695,34400000.0
2006-05-12 19:54:00,2.26959,2.2697,2.26951,2.26951,74300000.0
2006-05-12 19:55:00,2.26954,2.26958,2.26949,2.26953,19100000.0
2006-05-12 19:56:00,2.26965,2.26972,2.26957,2.26957,94000000.0
2006-05-12 19:57:00,2.26958,2.26966,2.26952,2.26952,113400000.0
2006-05-12 19:58:00,2.26944,2.26958,2.26939,2.26945,121100001.0
2006-05-12 19:59:00,2.26941,2.26955,2.2693,2.2693,147099999.0
2006-05-12 20:00:00,2.26931,2.26954,2.26931,2.26954,73200000.0
2006-05-12 20:01:00,2.26959,2.27001,2.26941,2.2699,63100000.0
2006-05-12 20:02:00,2.26983,2.26985,2.26944,2.26964,34600000.0
2006-05-12 20:03:00,2.26979,2.27005,2.26979,2.27005,19100000.0
2006-05-12 20:04:00,2.27012,2.27018,2.27003,2.27012,30200000.0
2006-05-12 20:05:00,2.2701,2.2701,2.26992,2.26992,34100000.0
2006-05-12 20:06:00,2.26994,2.27019,2.26994,2.26995,36400000.0
2006-05-12 20:07:00,2.2701,2.27012,2.26998,2.27008,46500000.0
2006-05-12 20:08:00,2.27017,2.27037,2.27013,2.27013,84400000.0
2006-05-12 20:09:00,2.27021,2.27036,2.27015,2.27036,30300000.0
2006-05-12 20:10:00,2.27054,2.27056,2.27047,2.27054,20900000.0
2006-05-12 20:11:00,2.27044,2.27049,2.2704,2.27042,100399998.0
2006-05-12 20:12:00,2.27044,2.27085,2.27044,2.27073,211299999.0
2006-05-12 20:13:00,2.27066,2.27083,2.27063,2.27066,173500000.0
2006-05-12 20:14:00,2.27073,2.27073,2.26999,2.26999,89700000.0
2006-05-12 20:15:00,2.26996,2.2702,2.26962,2.26962,172500000.0
2006-05-12 20:16:00,2.26958,2.27005,2.26913,2.26995,161400000.0
2006-05-12 20:17:00,2.27012,2.27032,2.27011,2.27011,35400000.0
2006-05-12 20:18:00,2.27014,2.27032,2.26999,2.26999,81900000.0
2006-05-12 20:19:00,2.27,2.27037,2.27,2.27017,137400000.0
2006-05-12 20:20:00,2.27012,2.27037,2.26996,2.27013,237399999.0
2006-05-12 20:21:00,2.27014,2.27053,2.27006,2.27053,75100000.0
2006-05-12 20:22:00,2.27062,2.27094,2.27051,2.27061,104200000.0
2006-05-12 20:23:00,2.27052,2.27063,2.27023,2.27026,160000000.0
2006-05-12 20:24:00,2.27013,2.27038,2.27011,2.27027,35600000.0
2006-05-12 20:25:00,2.27025,2.27049,2.27025,2.2704,170300000.0
2006-05-12 20:26:00,2.27048,2.27048,2.27025,2.27025,138100000.0
2006-05-12 20:27:00,2.2702,2.27031,2.27003,2.27031,117700000.0
2006-05-12 20:28:00,2.27025,2.27039,2.27005,2.27019,209100000.0
2006-05-12 20:29:00,2.27027,2.27033,2.26998,2.26998,154800000.0
2006-05-12 20:30:00,2.26991,2.27017,2.26973,2.26991,339600000.0
2006-05-12 20:31:00,2.27002,2.27017,2.26985,2.26985,203400000.0
2006-05-12 20:32:00,2.26996,2.27031,2.26986,2.26986,383500000.0
2006-05-12 20:33:00,2.26972,2.26983,2.26969,2.26979,81800000.0
2006-05-12 20:34:00,2.26994,2.27033,2.26994,2.27017,85200000.0
2006-05-12 20:35:00,2.27028,2.27053,2.27015,2.27028,37700000.0
2006-05-12 20:36:00,2.27027,2.27027,2.26998,2.27024,57900000.0
2006-05-12 20:37:00,2.27017,2.27027,2.26992,2.26992,114000000.0
2006-05-12 20:38:00,2.2698,2.26987,2.2693,2.2693,168500001.0
2006-05-12 20:39:00,2.26917,2.26939,2.26872,2.26936,117400000.0
2006-05-12 20:40:00,2.26946,2.26951,2.26908,2.2695,140700000.0
2006-05-12 20:41:00,2.26956,2.27004,2.26938,2.27004,116300000.0
2006-05-12 20:42:00,2.27017,2.27022,2.26971,2.26979,54300000.0
2006-05-12 20:43:00,2.26984,2.26992,2.26963,2.26966,85900000.0
2006-05-12 20:44:00,2.26978,2.2699,2.26972,2.26977,178800000.0
2006-05-12 20:45:00,2.26987,2.27014,2.26987,2.2701,54900000.0
2006-05-12 20:46:00,2.27011,2.27023,2.26997,2.2701,45800000.0
2006-05-12 20:47:00,2.27011,2.27018,2.26985,2.2699,114100000.0
2006-05-12 20:48:00,2.26988,2.27006,2.2698,2.26988,247500000.0
2006-05-12 20:49:00,2.26994,2.27009,2.26981,2.27008,114200000.0
2006-05-12 20:50:00,2.27005,2.27011,2.26982,2.26992,165600000.0
2006-05-12 20:51:00,2.26998,2.2702,2.26998,2.27001,111000000.0
2006-05-12 20:52:00,2.26997,2.27003,2.26981,2.26988,151900000.0
2006-05-12 20:53:00,2.26978,2.26978,2.26929,2.26932,211500000.0
2006-05-12 20:54:00,2.26938,2.26954,2.26936,2.26953,150100000.0
2006-05-12 20:55:00,2.26954,2.26965,2.26936,2.26936,24300000.0
2006-05-12 20:56:00,2.26932,2.26947,2.26927,2.2693,261400000.0
2006-05-12 20:57:00,2.26929,2.26951,2.26923,2.26925,342800000.0
2006-05-12 20:58:00,2.26921,2.26941,2.26911,2.26914,191700001.0
2006-05-12 20:59:00,2.26915,2.26926,2.2689,2.26898,242800000.0
2006-05-12 21:00:00,2.26899,2.26899,2.26868,2.26885,245000000.0
2006-05-12 21:01:00,2.26895,2.26917,2.26888,2.26917,338500000.0
2006-05-12 21:02:00,2.26922,2.26922,2.26897,2.26903,118700001.0
2006-05-12 21:03:00,2.2691,2.26925,2.2691,2.26917,79700000.0
2006-05-12 21:04:00,2.2691,2.26912,2.26897,2.26912,64500000.0
2006-05-12 21:05:00,2.2691,2.26924,2.26891,2.26891,71900000.0
2006-05-12 21:06:00,2.26883,2.26892,2.26875,2.26885,70300000.0
2006-05-12 21:07:00,2.26888,2.26909,2.26888,2.26899,18800000.0
2006-05-12 21:08:00,2.26903,2.26909,2.26897,2.26902,20100000.0
2006-05-12 21:09:00,2.26901,2.26904,2.26893,2.26893,23100000.0
2006-05-12 21:10:00,2.26895,2.26905,2.26895,2.26897,85500000.0
2006-05-12 21:11:00,2.26897,2.26922,2.26897,2.26922,151700000.0
2006-05-12 21:12:00,2.26923,2.26923,2.26904,2.26912,45400000.0
2006-05-12 21:13:00,2.26896,2.26903,2.26857,2.26857,108000000.0
2006-05-12 21:14:00,2.26876,2.26893,2.26856,2.26864,133200000.0
2006-05-12 21:15:00,2.2689,2.26893,2.26872,2.2688,154500000.0
2006-05-12 21:16:00,2.26873,2.26909,2.26872,2.26898,96300000.0
2006-05-12 21:17:00,2.26907,2.26929,2.2689,2.26912,188500000.0
2006-05-12 21:18:00,2.26909,2.26909,2.26877,2.26877,104900000.0
2006-05-12 21:19:00,2.26871,2.26882,2.26862,2.26873,88400000.0
2006-05-12 21:20:00,2.26878,2.26898,2.26868,2.26868,227200000.0
2006-05-12 21:21:00,2.26872,2.26892,2.26857,2.26857,240100000.0
2006-05-12 21:22:00,2.26862,2.26869,2.26836,2.26857,146300000.0
2006-05-12 21:23:00,2.26864,2.26864,2.26835,2.26839,143100000.0
2006-05-12 21:24:00,2.26842,2.26863,2.26839,2.26863,67300000.0
2006-05-12 21:25:00,2.2686,2.26874,2.26844,2.26855,59500000.0
2006-05-12 21:26:00,2.26854,2.26855,2.26834,2.26855,28000000.0
2006-05-12 21:27:00,2.26863,2.26878,2.26842,2.26878,72900000.0
2006-05-12 21:28:00,2.26881,2.26881,2.26845,2.26866,120400000.0
2006-05-12 21:29:00,2.26872,2.2688,2.26855,2.26856,58000000.0
2006-05-12 21:30:00,2.26859,2.26881,2.26849,2.26881,33800000.0
2006-05-12 21:31:00,2.26879,2.26885,2.26865,2.26865,46500000.0
2006-05-12 21:32:00,2.26875,2.26894,2.26846,2.26894,173400000.0
2006-05-12 21:33:00,2.26884,2.26898,2.2686,2.2686,69600000.0
2006-05-12 21:34:00,2.26862,2.26883,2.26846,2.26846,141300000.0
2006-05-12 21:35:00,2.26847,2.26874,2.26847,2.26857,24300000.0
2006-05-12 21:36:00,2.26869,2.26875,2.26864,2.26864,13500000.0
2006-05-12 21:37:00,2.26862,2.26884,2.26862,2.26881,57000000.0
2006-05-12 21:38:00,2.26878,2.26882,2.26866,2.26867,84200000.0
2006-05-12 21:39:00,2.26856,2.26856,2.26849,2.26849,9600000.0
2006-05-12 21:40:00,2.26854,2.26854,2.26837,2.26845,30300000.0
2006-05-12 21:41:00,2.26833,2.26837,2.26821,2.26822,36800000.0
2006-05-12 21:42:00,2.26828,2.26846,2.26817,2.26823,95000000.0
2006-05-12 21:43:00,2.26815,2.26831,2.26802,2.26813,63600000.0
2006-05-12 21:44:00,2.26823,2.26829,2.26795,2.26809,118400000.0
2006-05-12 21:45:00,2.26814,2.26816,2.26791,2.26795,94000000.0
2006-05-12 21:46:00,2.26805,2.26817,2.26793,2.26808,105900000.0
2006-05-12 21:47:00,2.26808,2.26824,2.26782,2.26788,100000000.0
2006-05-12 21:48:00,2.26789,2.26844,2.26789,2.26836,35400000.0
2006-05-12 21:49:00,2.26831,2.26831,2.26777,2.26777,90500000.0
2006-05-12 21:50:00,2.26785,2.26789,2.26765,2.26789,31900000.0
2006-05-12 21:51:00,2.26803,2.2685,2.26797,2.2685,33800000.0
2006-05-12 21:52:00,2.2685,2.26858,2.26834,2.26848,113400000.0
2006-05-12 21:53:00,2.26845,2.26845,2.26805,2.26805,64400000.0
2006-05-12 21:54:00,2.26809,2.26825,2.26809,2.26825,27800000.0
2006-05-12 21:55:00,2.26825,2.26826,2.26804,2.26813,64600000.0
2006-05-12 21:56:00,2.26826,2.26858,2.26812,2.26826,41500000.0
2006-05-12 21:57:00,2.26827,2.26838,2.26802,2.26802,20900000.0
2006-05-12 21:58:00,2.26779,2.26779,2.2675,2.26776,26800000.0
2006-05-12 21:59:00,2.26769,2.26769,2.26723,2.26742,181000000.0
2006-05-12 22:00:00,2.26747,2.26775,2.26741,2.26741,66100000.0
2006-05-12 22:01:00,2.26733,2.2676,2.26717,2.2676,40700000.0
2006-05-12 22:02:00,2.26756,2.26781,2.26748,2.26757,109600000.0
2006-05-12 22:03:00,2.26758,2.2676,2.26739,2.2676,56500000.0
2006-05-12 22:04:00,2.26765,2.26765,2.26743,2.26745,88100001.0
2006-05-12 22:05:00,2.26748,2.2677,2.26746,2.2675,85400000.0
2006-05-12 22:06:00,2.26765,2.26786,2.26765,2.26773,24000000.0
2006-05-12 22:07:00,2.26766,2.26773,2.26744,2.26773,26500000.0
2006-05-12 22:08:00,2.2676,2.26815,2.2676,2.26813,23200000.0
2006-05-12 22:09:00,2.26813,2.26818,2.26792,2.26817,45900000.0
2006-05-12 22:10:00,2.26833,2.26862,2.26833,2.2686,35100000.0
2006-05-12 22:11:00,2.26868,2.26888,2.26855,2.2687,43600000.0
2006-05-12 22:12:00,2.26882,2.26915,2.26882,2.26902,91300000.0
2006-05-12 22:13:00,2.26907,2.26908,2.26898,2.26908,50200000.0
2006-05-12 22:14:00,2.26904,2.26904,2.2688,2.26894,39900000.0
2006-05-12 22:15:00,2.26872,2.26903,2.26872,2.26877,112100000.0
2006-05-12 22:16:00,2.26877,2.26904,2.26865,2.26865,134800000.0
2006-05-12 22:17:00,2.2688,2.26892,2.26874,2.26874,30200000.0
2006-05-12 22:18:00,2.26889,2.26893,2.26878,2.26878,41900000.0
2006-05-12 22:19:00,2.26876,2.26878,2.26834,2.26854,78700000.0
2006-05-12 22:20:00,2.26873,2.26904,2.26873,2.26885,48700000.0
2006-05-12 22:21:00,2.26891,2.26908,2.26884,2.26908,37200000.0
2006-05-12 22:22:00,2.26929,2.26929,2.26907,2.26917,88300000.0
2006-05-12 22:23:00,2.26917,2.26933,2.26916,2.26933,81800001.0
2006-05-12 22:24:00,2.26927,2.26937,2.26919,2.26936,30800000.0
2006-05-12 22:25:00,2.26928,2.26944,2.26928,2.26928,60900000.0
2006-05-12 22:26:00,2.26928,2.26928,2.26896,2.26896,16300000.0
2006-05-12 22:27:00,2.26884,2.26895,2.2688,2.26895,39500000.0
2006-05-12 22:28:00,2.26906,2.26909,2.26892,2.26909,24900000.0
2006-05-12 22:29:00,2.26903,2.26903,2.26879,2.26879,196300001.0
2006-05-12 22:30:00,2.26885,2.26912,2.26885,2.26895,105200000.0
2006-05-12 22:31:00,2.26898,2.26898,2.26888,2.26888,28600000.0
2006-05-12 22:32:00,2.26891,2.26891,2.26883,2.2689,35000000.0
2006-05-12 22:33:00,2.26898,2.26898,2.26859,2.26859,56500000.0
2006-05-12 22:34:00,2.26854,2.26882,2.26846,2.26852,59300000.0
2006-05-12 22:35:00,2.26865,2.26865,2.26838,2.26838,40600000.0
2006-05-12 22:36:00,2.26823,2.26823,2.26796,2.26806,34000000.0
2006-05-12 22:37:00,2.26814,2.26815,2.26792,2.26792,29500000.0
2006-05-12 22:38:00,2.26798,2.26826,2.26783,2.2682,58000000.0
2006-05-12 22:39:00,2.26814,2.26849,2.26807,2.26822,54099999.0
2006-05-12 22:40:00,2.26803,2.26837,2.26803,2.26812,32600000.0
2006-05-12 22:41:00,2.26807,2.26825,2.26807,2.26812,38300000.0
2006-05-12 22:42:00,2.26807,2.26821,2.26805,2.26805,67100000.0
2006-05-12 22:43:00,2.26805,2.26829,2.26793,2.26811,123300000.0
2006-05-12 22:44:00,2.26819,2.26848,2.26811,2.26828,62100000.0
2006-05-12 22:45:00,2.26822,2.26824,2.268,2.268,64400000.0
2006-05-12 22:46:00,2.26813,2.26838,2.26813,2.26828,62900000.0
2006-05-12 22:47:00,2.26839,2.26852,2.26822,2.26822,26000000.0
2006-05-12 22:48:00,2.26814,2.26838,2.26814,2.26832,61000000.0
2006-05-12 22:49:00,2.26837,2.26854,2.26824,2.26845,109899999.0
2006-05-12 22:50:00,2.2685,2.26854,2.26846,2.26846,27800000.0
2006-05-12 22:51:00,2.26837,2.26837,2.26803,2.26825,94700000.0
2006-05-12 22:52:00,2.26823,2.26831,2.26821,2.2683,80000000.0
2006-05-12 22:53:00,2.26832,2.26849,2.26825,2.26832,40000000.0
2006-05-12 22:54:00,2.2683,2.2685,2.26818,2.2685,46500000.0
2006-05-12 22:55:00,2.26858,2.26872,2.26812,2.26823,80800000.0
2006-05-12 22:56:00,2.26822,2.26841,2.26813,2.26815,44000000.0
2006-05-12 22:57:00,2.26817,2.26829,2.26802,2.26818,24600000.0
2006-05-12 22:58:00,2.26784,2.26861,2.26784,2.26861,57800000.0
2006-05-12 22:59:00,2.26862,2.26865,2.26854,2.26861,23800000.0
2006-05-14 23:00:00,2.26855,2.26862,2.26855,2.26862,11400000.0
2006-05-14 23:01:00,2.26865,2.2688,2.26865,2.2688,4000000.0
2006-05-14 23:02:00,2.26877,2.2688,2.26865,2.2688,22900000.0
2006-05-14 23:03:00,2.2687,2.2687,2.2687,2.2687,8800000.0
2006-05-14 23:04:00,2.2687,2.2687,2.2687,2.2687,7900000.0
2006-05-14 23:05:00,2.26865,2.26865,2.26865,2.26865,800000.0
2006-05-14 23:06:00,2.26868,2.26875,2.26865,2.26875,9400000.0
2006-05-14 23:07:00,2.26865,2.26865,2.26865,2.26865,3800000.0
2006-05-14 23:08:00,2.26882,2.26882,2.26862,2.26867,21700000.0
2006-05-14 23:09:00,2.26875,2.26875,2.26865,2.26875,16300000.0
2006-05-14 23:10:00,2.26863,2.2688,2.26863,2.2687,31200000.0
2006-05-14 23:11:00,2.26872,2.2688,2.26865,2.26865,38700000.0
2006-05-14 23:12:00,2.26865,2.26875,2.26862,2.26868,28400000.0
2006-05-14 23:13:00,2.2687,2.2687,2.2686,2.2687,24100000.0
2006-05-14 23:14:00,2.26865,2.26875,2.26863,2.26863,30300000.0
2006-05-14 23:15:00,2.2687,2.26872,2.26865,2.26865,21400000.0
2006-05-14 23:16:00,2.2687,2.2687,2.26865,2.26865,6400000.0
2006-05-14 23:17:00,2.26865,2.26875,2.26865,2.26865,22000000.0
2006-05-14 23:18:00,2.2688,2.2688,2.2686,2.2686,19200000.0
2006-05-14 23:19:00,2.26862,2.26875,2.26862,2.26875,18200000.0
2006-05-14 23:20:00,2.26875,2.2688,2.26862,2.26867,76999999.0
2006-05-14 23:21:00,2.26863,2.26863,2.26863,2.26863,2400000.0
2006-05-14 23:22:00,2.2688,2.2688,2.26867,2.2687,28800000.0
2006-05-14 23:23:00,2.2687,2.26877,2.2686,2.2687,15200000.0
2006-05-14 23:24:00,2.26867,2.26875,2.2686,2.26865,16700000.0
2006-05-14 23:25:00,2.2687,2.26875,2.26858,2.2687,56500000.0
2006-05-14 23:26:00,2.2687,2.2687,2.2687,2.2687,7000000.0
2006-05-14 23:27:00,2.26858,2.26872,2.26858,2.26865,11800000.0
2006-05-14 23:28:00,2.26865,2.26877,2.2686,2.26863,40800000.0
2006-05-14 23:29:00,2.26863,2.2688,2.26863,2.2688,51499999.0
2006-05-14 23:30:00,2.2688,2.2688,2.26867,2.2688,11000000.0
2006-05-14 23:31:00,2.26867,2.2687,2.2686,2.26865,17100000.0
2006-05-14 23:32:00,2.26877,2.26877,2.26872,2.26875,14400000.0
2006-05-14 23:33:00,2.2687,2.26877,2.26865,2.26867,50100000.0
2006-05-14 23:34:00,2.26872,2.26882,2.26863,2.26872,61199999.0
2006-05-14 23:35:00,2.26865,2.26885,2.2686,2.26868,52800000.0
2006-05-14 23:36:00,2.2687,2.26877,2.2687,2.26877,7200000.0
2006-05-14 23:37:00,2.2686,2.26875,2.2686,2.26862,18700000.0
2006-05-14 23:38:00,2.2687,2.26882,2.26863,2.26875,22300000.0
2006-05-14 23:39:00,2.26868,2.26887,2.26862,2.26872,31400000.0
2006-05-14 23:40:00,2.26863,2.26863,2.26863,2.26863,11100000.0
2006-05-14 23:41:00,2.26865,2.2687,2.26863,2.26863,39500000.0
2006-05-14 23:42:00,2.26872,2.26872,2.26862,2.2687,29900000.0
2006-05-14 23:43:00,2.26872,2.26872,2.26857,2.26857,11500000.0
2006-05-14 23:44:00,2.26878,2.26878,2.2687,2.2687,7200000.0
2006-05-14 23:45:00,2.26865,2.26867,2.26865,2.26867,4000000.0
2006-05-14 23:46:00,2.26872,2.2688,2.26865,2.2688,47000000.0
2006-05-14 23:47:00,2.2687,2.26882,2.2687,2.26882,10500000.0
2006-05-14 23:48:00,2.26868,2.26875,2.26863,2.26875,26300000.0
2006-05-14 23:49:00,2.26865,2.26865,2.26865,2.26865,2400000.0
2006-05-14 23:50:00,2.2688,2.2688,2.26865,2.26865,25600000.0
2006-05-14 23:51:00,2.2686,2.2686,2.26653,2.26653,58000000.0
2006-05-14 23:52:00,2.26635,2.26652,2.26633,2.26642,20300000.0
2006-05-14 23:53:00,2.26633,2.26645,2.26633,2.26633,42600000.0
2006-05-14 23:54:00,2.26645,2.2665,2.26638,2.26645,19000000.0
2006-05-14 23:55:00,2.2664,2.26655,2.26633,2.26633,30200000.0
2006-05-14 23:56:00,2.26645,2.26645,2.26633,2.26633,32600000.0
2006-05-14 23:57:00,2.26635,2.26647,2.26635,2.26647,4000000.0
2006-05-14 23:58:00,2.26648,2.26648,2.2664,2.26647,11800000.0
2006-05-14 23:59:00,2.26638,2.2665,2.26633,2.2665,39400000.0
2006-05-15 00:00:00,2.26635,2.26647,2.26635,2.2664,41800000.0
2006-05-15 00:01:00,2.26632,2.26645,2.26632,2.26635,23300000.0
2006-05-15 00:02:00,2.26633,2.26642,2.26633,2.26635,18000000.0
2006-05-15 00:03:00,2.26648,2.26648,2.26635,2.26635,11800000.0
2006-05-15 00:04:00,2.26642,2.26645,2.26635,2.26635,9000000.0
2006-05-15 00:05:00,2.26633,2.26645,2.2663,2.26645,22500000.0
2006-05-15 00:06:00,2.26645,2.26645,2.26632,2.26645,28600000.0
2006-05-15 00:07:00,2.2664,2.26655,2.26635,2.26645,17100000.0
2006-05-15 00:08:00,2.26652,2.26652,2.2663,2.2663,36000000.0
2006-05-15 00:09:00,2.26655,2.26655,2.26645,2.26645,11200000.0
2006-05-15 00:10:00,2.26633,2.26633,2.26633,2.26633,4800000.0
2006-05-15 00:11:00,2.26635,2.2664,2.26635,2.2664,17600000.0
2006-05-15 00:12:00,2.26645,2.2665,2.26632,2.26635,42000000.0
2006-05-15 00:13:00,2.26635,2.2664,2.2663,2.26638,40100000.0
2006-05-15 00:14:00,2.26637,2.26638,2.2663,2.26632,33800000.0
2006-05-15 00:15:00,2.26628,2.2664,2.26628,2.2664,10000000.0
2006-05-15 00:16:00,2.26647,2.26647,2.26633,2.2664,43800000.0
2006-05-15 00:17:00,2.26633,2.26655,2.26628,2.26633,53200000.0
2006-05-15 00:18:00,2.26635,2.26638,2.2663,2.26635,28300000.0
2006-05-15 00:19:00,2.2665,2.2665,2.26633,2.26635,18200000.0
2006-05-15 00:20:00,2.26635,2.26635,2.26635,2.26635,2400000.0
2006-05-15 00:21:00,2.26635,2.2664,2.26635,2.2664,4800000.0
2006-05-15 00:22:00,2.26635,2.2664,2.26635,2.2664,7200000.0
2006-05-15 00:23:00,2.26635,2.26642,2.2663,2.26635,40900000.0
2006-05-15 00:24:00,2.26655,2.26655,2.26632,2.2664,49400000.0
2006-05-15 00:25:00,2.26642,2.26645,2.26635,2.26645,34200000.0
2006-05-15 00:26:00,2.26638,2.26647,2.2663,2.2664,49900000.0
2006-05-15 00:27:00,2.26633,2.26645,2.26633,2.26642,25500000.0
2006-05-15 00:28:00,2.26643,2.26643,2.2663,2.2663,5800000.0
2006-05-15 00:29:00,2.26638,2.26638,2.26633,2.26633,16400000.0
2006-05-15 00:30:00,2.2664,2.2664,2.26635,2.26635,6400000.0
2006-05-15 00:31:00,2.26635,2.26645,2.26635,2.26645,26900000.0
2006-05-15 00:32:00,2.2664,2.2665,2.26635,2.26642,35400000.0
2006-05-15 00:33:00,2.2664,2.26642,2.26635,2.26638,15100000.0
2006-05-15 00:34:00,2.26635,2.26655,2.26635,2.26635,47700000.0
2006-05-15 00:35:00,2.2664,2.26658,2.26635,2.26645,31100000.0
2006-05-15 00:36:00,2.26642,2.26645,2.26642,2.26645,5200000.0
2006-05-15 00:37:00,2.2665,2.2665,2.26637,2.26637,24200000.0
2006-05-15 00:38:00,2.26647,2.2665,2.26635,2.2665,40900000.0
2006-05-15 00:39:00,2.2665,2.26655,2.26633,2.2664,27300000.0
2006-05-15 00:40:00,2.26645,2.26645,2.26632,2.26632,22100000.0
2006-05-15 00:41:00,2.26655,2.26655,2.26625,2.26635,28400000.0
2006-05-15 00:42:00,2.26645,2.26655,2.26635,2.26635,26000000.0
2006-05-15 00:43:00,2.26655,2.26655,2.2663,2.2664,22600000.0
2006-05-15 00:44:00,2.26635,2.26645,2.26633,2.26645,49200000.0
2006-05-15 00:45:00,2.2664,2.2665,2.26635,2.26645,24700000.0
2006-05-15 00:46:00,2.26627,2.26652,2.26627,2.2663,27700000.0
2006-05-15 00:47:00,2.26635,2.2665,2.26635,2.26638,32500000.0
2006-05-15 00:48:00,2.2664,2.26645,2.2663,2.26645,22000000.0
2006-05-15 00:49:00,2.26645,2.26652,2.26627,2.2663,22300000.0
2006-05-15 00:50:00,2.26635,2.2664,2.26635,2.2664,5600000.0
2006-05-15 00:51:00,2.2664,2.2665,2.2663,2.2665,44500000.0
2006-05-15 00:52:00,2.26638,2.26645,2.2663,2.26635,24699999.0
2006-05-15 00:53:00,2.2663,2.26645,2.2663,2.26635,29100000.0
2006-05-15 00:54:00,2.2664,2.2665,2.2664,2.2665,14200000.0
2006-05-15 00:55:00,2.26647,2.26655,2.26635,2.26638,23400000.0
2006-05-15 00:56:00,2.26635,2.26647,2.26625,2.26635,31000000.0
2006-05-15 00:57:00,2.2664,2.26653,2.26635,2.26653,37600000.0
2006-05-15 00:58:00,2.26635,2.2665,2.2663,2.26633,32299999.0
2006-05-15 00:59:00,2.26633,2.2665,2.26633,2.2665,15000000.0
2006-05-15 01:00:00,2.26645,2.26645,2.2663,2.26645,40900000.0
2006-05-15 01:01:00,2.26645,2.2665,2.2663,2.2665,40699999.0
2006-05-15 01:02:00,2.26616,2.26616,2.26497,2.26497,22900000.0
2006-05-15 01:03:00,2.26483,2.26539,2.26477,2.26504,31900000.0
2006-05-15 01:04:00,2.26517,2.26546,2.26517,2.26539,29600000.0
2006-05-15 01:05:00,2.2654,2.26555,2.26538,2.2654,35000000.0
2006-05-15 01:06:00,2.26543,2.2657,2.2654,2.2657,21100000.0
2006-05-15 01:07:00,2.26554,2.26569,2.26544,2.26564,24300000.0
2006-05-15 01:08:00,2.26555,2.26565,2.26545,2.26545,42900000.0
2006-05-15 01:09:00,2.26547,2.26558,2.26515,2.26515,47700000.0
2006-05-15 01:10:00,2.2653,2.26551,2.26529,2.26538,43799999.0
2006-05-15 01:11:00,2.26516,2.26539,2.26516,2.26525,51300000.0
2006-05-15 01:12:00,2.26527,2.2657,2.26527,2.26561,39600000.0
2006-05-15 01:13:00,2.26562,2.26607,2.26562,2.26607,14900000.0
2006-05-15 01:14:00,2.26611,2.26614,2.26592,2.26596,52300000.0
2006-05-15 01:15:00,2.26594,2.26621,2.26594,2.26611,28700000.0
2006-05-15 01:16:00,2.26617,2.26617,2.26594,2.26595,18600000.0
2006-05-15 01:17:00,2.2662,2.26637,2.26602,2.2662,53299999.0
2006-05-15 01:18:00,2.26608,2.2663,2.26605,2.2663,11400000.0
2006-05-15 01:19:00,2.26653,2.2666,2.2663,2.26635,52400000.0
2006-05-15 01:20:00,2.26627,2.26644,2.26607,2.26609,29400000.0
2006-05-15 01:21:00,2.26607,2.26627,2.26607,2.26626,13400000.0
2006-05-15 01:22:00,2.26617,2.26641,2.2661,2.26641,18400000.0
2006-05-15 01:23:00,2.26653,2.26674,2.26653,2.26663,41900000.0
2006-05-15 01:24:00,2.26656,2.2666,2.26645,2.26656,20700000.0
2006-05-15 01:25:00,2.26636,2.26667,2.26636,2.2666,56200000.0
2006-05-15 01:26:00,2.26669,2.2668,2.26654,2.26662,65000000.0
2006-05-15 01:27:00,2.26667,2.26693,2.26655,2.26657,56400000.0
2006-05-15 01:28:00,2.26642,2.26661,2.26636,2.26647,51700000.0
2006-05-15 01:29:00,2.26651,2.26673,2.2664,2.26673,15600000.0
2006-05-15 01:30:00,2.26688,2.26733,2.26668,2.26733,34300000.0
2006-05-15 01:31:00,2.26733,2.26733,2.26698,2.26707,31600000.0
2006-05-15 01:32:00,2.26701,2.26728,2.26695,2.26721,30200000.0
2006-05-15 01:33:00,2.26726,2.26727,2.26705,2.26717,64600000.0
2006-05-15 01:34:00,2.2671,2.26721,2.26697,2.2671,47600000.0
2006-05-15 01:35:00,2.26731,2.26769,2.26731,2.26766,21200000.0
2006-05-15 01:36:00,2.26744,2.26768,2.26735,2.26752,34800000.0
2006-05-15 01:37:00,2.26732,2.26735,2.26711,2.26711,38700000.0
2006-05-15 01:38:00,2.26725,2.26739,2.26714,2.26714,29300000.0
2006-05-15 01:39:00,2.26722,2.26746,2.26722,2.26723,39400000.0
2006-05-15 01:40:00,2.26733,2.26733,2.26705,2.26712,29100000.0
2006-05-15 01:41:00,2.26721,2.26724,2.26706,2.26724,26500000.0
2006-05-15 01:42:00,2.2672,2.26733,2.26713,2.26725,30500000.0
2006-05-15 01:43:00,2.26715,2.26735,2.26715,2.26725,29300000.0
2006-05-15 01:44:00,2.26733,2.26735,2.26719,2.26719,25800000.0
2006-05-15 01:45:00,2.26712,2.26718,2.26698,2.26718,27500000.0
2006-05-15 01:46:00,2.26722,2.26764,2.26722,2.26759,27900000.0
2006-05-15 01:47:00,2.26777,2.2681,2.26777,2.26788,19500000.0
2006-05-15 01:48:00,2.26787,2.26792,2.26753,2.26792,39300000.0
2006-05-15 01:49:00,2.26789,2.2679,2.26773,2.26773,39200000.0
2006-05-15 01:50:00,2.2676,2.26775,2.2676,2.26769,30800000.0
2006-05-15 01:51:00,2.26776,2.2678,2.26749,2.26749,27500000.0
2006-05-15 01:52:00,2.26729,2.26802,2.26729,2.26787,50500000.0
2006-05-15 01:53:00,2.2679,2.26844,2.26773,2.2684,42700000.0
2006-05-15 01:54:00,2.26819,2.26828,2.26801,2.26801,27700000.0
2006-05-15 01:55:00,2.26812,2.26825,2.26794,2.26808,57600000.0
2006-05-15 01:56:00,2.268,2.26819,2.268,2.26801,22600000.0
2006-05-15 01:57:00,2.26826,2.26864,2.26822,2.26829,36499999.0
2006-05-15 01:58:00,2.26827,2.26833,2.26826,2.26826,11800000.0
2006-05-15 01:59:00,2.26823,2.26832,2.26821,2.26821,26800000.0
2006-05-15 02:00:00,2.26834,2.26883,2.26834,2.26872,18400000.0
2006-05-15 02:01:00,2.26892,2.26937,2.26878,2.26883,43800000.0
2006-05-15 02:02:00,2.26883,2.26915,2.26877,2.26915,29700000.0
2006-05-15 02:03:00,2.26924,2.26932,2.26914,2.26932,36300000.0
2006-05-15 02:04:00,2.26917,2.26932,2.2688,2.2688,41300000.0
2006-05-15 02:05:00,2.2687,2.26894,2.26858,2.26894,42000000.0
2006-05-15 02:06:00,2.26901,2.26908,2.2689,2.26908,33400000.0
2006-05-15 02:07:00,2.26888,2.26933,2.26888,2.26933,45000000.0
2006-05-15 02:08:00,2.26925,2.26925,2.26905,2.26906,25100000.0
2006-05-15 02:09:00,2.26922,2.26922,2.26801,2.26801,37500000.0
2006-05-15 02:10:00,2.26803,2.26803,2.2677,2.26788,15500000.0
2006-05-15 02:11:00,2.2678,2.2684,2.2678,2.26839,26400000.0
2006-05-15 02:12:00,2.2686,2.26861,2.26832,2.26861,41400000.0
2006-05-15 02:13:00,2.26845,2.26845,2.2679,2.2679,23400000.0
2006-05-15 02:14:00,2.26773,2.26806,2.26773,2.26806,22900000.0
2006-05-15 02:15:00,2.26828,2.26828,2.26798,2.26817,24900000.0
2006-05-15 02:16:00,2.26835,2.26863,2.26835,2.26847,28400000.0
2006-05-15 02:17:00,2.26845,2.26845,2.26827,2.26827,20400000.0
2006-05-15 02:18:00,2.26827,2.26843,2.26822,2.26831,25500000.0
2006-05-15 02:19:00,2.26823,2.26833,2.26814,2.26816,41600000.0
2006-05-15 02:20:00,2.26807,2.26818,2.26801,2.26811,28500000.0
2006-05-15 02:21:00,2.26817,2.26855,2.26817,2.26847,17100000.0
2006-05-15 02:22:00,2.26847,2.26865,2.26836,2.2686,26800000.0
2006-05-15 02:23:00,2.26859,2.2686,2.2683,2.2683,44900000.0
2006-05-15 02:24:00,2.26835,2.26853,2.26831,2.26839,32000000.0
2006-05-15 02:25:00,2.26843,2.26868,2.26832,2.26866,24500000.0
2006-05-15 02:26:00,2.26886,2.26886,2.26828,2.26844,30800000.0
2006-05-15 02:27:00,2.26831,2.26847,2.26829,2.26841,29700000.0
2006-05-15 02:28:00,2.26865,2.26867,2.26823,2.26823,21000000.0
2006-05-15 02:29:00,2.26824,2.26904,2.26824,2.26872,35300000.0
2006-05-15 02:30:00,2.26876,2.26922,2.26876,2.26903,30000000.0
2006-05-15 02:31:00,2.26886,2.26886,2.26854,2.26872,43100001.0
2006-05-15 02:32:00,2.26866,2.26881,2.26851,2.26869,28000000.0
2006-05-15 02:33:00,2.26871,2.26871,2.26854,2.26854,40200000.0
2006-05-15 02:34:00,2.26843,2.26843,2.26765,2.26766,22200000.0
2006-05-15 02:35:00,2.26739,2.2677,2.26685,2.26766,33600000.0
2006-05-15 02:36:00,2.26801,2.26823,2.26788,2.26817,44300000.0
2006-05-15 02:37:00,2.26811,2.26822,2.26809,2.26809,26800000.0
2006-05-15 02:38:00,2.26808,2.26848,2.26808,2.26826,38100000.0
2006-05-15 02:39:00,2.26829,2.26844,2.26819,2.26824,43300000.0
2006-05-15 02:40:00,2.26799,2.268,2.2678,2.268,31600000.0
2006-05-15 02:41:00,2.26797,2.2682,2.26797,2.26798,29900000.0
2006-05-15 02:42:00,2.26799,2.26838,2.26784,2.26832,31800000.0
2006-05-15 02:43:00,2.26829,2.2684,2.26821,2.26828,27600000.0
2006-05-15 02:44:00,2.26817,2.26832,2.26801,2.26804,44200000.0
2006-05-15 02:45:00,2.26791,2.26806,2.26784,2.26788,41900000.0
2006-05-15 02:46:00,2.26801,2.26804,2.26801,2.26804,8300000.0
2006-05-15 02:47:00,2.2683,2.2683,2.26795,2.26811,41800000.0
2006-05-15 02:48:00,2.26802,2.26813,2.26798,2.2681,55900001.0
2006-05-15 02:49:00,2.26831,2.26831,2.26789,2.26799,25500000.0
2006-05-15 02:50:00,2.26788,2.26793,2.26777,2.26785,24500000.0
2006-05-15 02:51:00,2.26787,2.26799,2.26786,2.26794,23100000.0
2006-05-15 02:52:00,2.26785,2.26785,2.26758,2.26779,34200000.0
2006-05-15 02:53:00,2.26792,2.26792,2.26768,2.26791,34300000.0
2006-05-15 02:54:00,2.26804,2.26832,2.26791,2.26828,32200000.0
2006-05-15 02:55:00,2.2683,2.26857,2.2683,2.26843,51900000.0
2006-05-15 02:56:00,2.26838,2.26859,2.26831,2.26859,35100000.0
2006-05-15 02:57:00,2.26862,2.26862,2.2684,2.2684,31500000.0
2006-05-15 02:58:00,2.26853,2.26874,2.26853,2.26867,23400000.0
2006-05-15 02:59:00,2.26888,2.26888,2.26872,2.26888,31700000.0
2006-05-15 03:00:00,2.26891,2.26903,2.26879,2.26888,34100000.0
2006-05-15 03:01:00,2.26892,2.26894,2.26871,2.26887,43800000.0
2006-05-15 03:02:00,2.26865,2.2689,2.26853,2.26883,29500000.0
2006-05-15 03:03:00,2.2689,2.26905,2.2689,2.26899,26900000.0
2006-05-15 03:04:00,2.26912,2.26942,2.26909,2.26927,45500000.0
2006-05-15 03:05:00,2.26903,2.26927,2.26875,2.26875,23900000.0
2006-05-15 03:06:00,2.26869,2.26887,2.26866,2.26871,40300000.0
2006-05-15 03:07:00,2.26877,2.26887,2.2686,2.26887,36700001.0
2006-05-15 03:08:00,2.269,2.2691,2.26882,2.2691,18600000.0
2006-05-15 03:09:00,2.26932,2.26951,2.26918,2.26918,23200000.0
2006-05-15 03:10:00,2.26918,2.26918,2.26878,2.26878,11800000.0
2006-05-15 03:11:00,2.26866,2.26874,2.26845,2.2686,39400000.0
2006-05-15 03:12:00,2.26851,2.26863,2.26839,2.26863,16800000.0
2006-05-15 03:13:00,2.26883,2.26915,2.26872,2.26913,41000000.0
2006-05-15 03:14:00,2.2691,2.26957,2.26903,2.26954,27200000.0
2006-05-15 03:15:00,2.26971,2.26998,2.26971,2.26972,29000000.0
2006-05-15 03:16:00,2.26977,2.26987,2.26954,2.26954,43000000.0
2006-05-15 03:17:00,2.26949,2.26993,2.26949,2.26993,7400000.0
2006-05-15 03:18:00,2.26981,2.26993,2.26961,2.26961,46200000.0
2006-05-15 03:19:00,2.26988,2.27029,2.26987,2.27015,20400000.0
2006-05-15 03:20:00,2.27005,2.27005,2.26936,2.26936,17200000.0
2006-05-15 03:21:00,2.26918,2.26953,2.26918,2.26939,62500000.0
2006-05-15 03:22:00,2.26955,2.26998,2.26955,2.26998,12200000.0
2006-05-15 03:23:00,2.27022,2.27037,2.27017,2.27037,45300000.0
2006-05-15 03:24:00,2.27036,2.27036,2.26992,2.27015,16700000.0
2006-05-15 03:25:00,2.27009,2.27009,2.2698,2.26985,22700000.0
2006-05-15 03:26:00,2.2699,2.27025,2.26978,2.27025,36300000.0
2006-05-15 03:27:00,2.27037,2.27037,2.27005,2.27006,46200000.0
2006-05-15 03:28:00,2.27011,2.27026,2.26987,2.27,38000000.0
2006-05-15 03:29:00,2.27024,2.27081,2.27024,2.27081,20500000.0
2006-05-15 03:30:00,2.27112,2.27131,2.27092,2.27121,43100000.0
2006-05-15 03:31:00,2.27123,2.27142,2.27092,2.27092,27500000.0
2006-05-15 03:32:00,2.27071,2.27127,2.27071,2.27099,48100000.0
2006-05-15 03:33:00,2.27075,2.27075,2.27041,2.27046,31900000.0
2006-05-15 03:34:00,2.27038,2.27055,2.27031,2.27051,17600000.0
2006-05-15 03:35:00,2.27051,2.27066,2.27051,2.27066,14900000.0
2006-05-15 03:36:00,2.27075,2.27095,2.27075,2.27075,31100000.0
2006-05-15 03:37:00,2.27086,2.27117,2.27086,2.27105,28900000.0
2006-05-15 03:38:00,2.27109,2.27135,2.27092,2.27109,37600000.0
2006-05-15 03:39:00,2.27116,2.27131,2.27099,2.27131,35000000.0
2006-05-15 03:40:00,2.27116,2.27133,2.27076,2.27117,26600000.0
2006-05-15 03:41:00,2.27141,2.27153,2.27118,2.27118,22200000.0
2006-05-15 03:42:00,2.27094,2.27094,2.27068,2.27091,42300000.0
2006-05-15 03:43:00,2.27086,2.27091,2.27058,2.27058,17400000.0
2006-05-15 03:44:00,2.27048,2.27104,2.27048,2.27094,41500000.0
2006-05-15 03:45:00,2.27098,2.27119,2.27091,2.27091,35800000.0
2006-05-15 03:46:00,2.27087,2.27092,2.27082,2.2709,37800000.0
2006-05-15 03:47:00,2.27093,2.27114,2.2709,2.27105,20600000.0
2006-05-15 03:48:00,2.27115,2.27134,2.27108,2.27108,33400000.0
2006-05-15 03:49:00,2.27109,2.27141,2.27109,2.27122,16000000.0
2006-05-15 03:50:00,2.27136,2.27182,2.27136,2.27176,18200000.0
2006-05-15 03:51:00,2.272,2.272,2.27151,2.2716,41500000.0
2006-05-15 03:52:00,2.27156,2.27183,2.27151,2.27176,20900000.0
2006-05-15 03:53:00,2.2715,2.27163,2.27125,2.27125,27300000.0
2006-05-15 03:54:00,2.27128,2.27138,2.27114,2.2713,32200000.0
2006-05-15 03:55:00,2.27128,2.27128,2.27105,2.27122,24400000.0
2006-05-15 03:56:00,2.27139,2.27139,2.2711,2.27113,67800000.0
2006-05-15 03:57:00,2.27131,2.27151,2.27131,2.2714,41500001.0
2006-05-15 03:58:00,2.2714,2.27171,2.27116,2.27171,30700000.0
2006-05-15 03:59:00,2.27184,2.27195,2.27184,2.27195,35700000.0
2006-05-15 04:00:00,2.27204,2.27236,2.27204,2.27236,23400000.0
2006-05-15 04:01:00,2.27221,2.2725,2.27221,2.2725,33700001.0
2006-05-15 04:02:00,2.27241,2.27257,2.27233,2.27241,29300000.0
2006-05-15 04:03:00,2.27247,2.27247,2.27232,2.27232,5200000.0
2006-05-15 04:04:00,2.27234,2.27254,2.2723,2.27248,30400000.0
2006-05-15 04:05:00,2.27237,2.27244,2.27224,2.27241,33800000.0
2006-05-15 04:06:00,2.27247,2.27249,2.27224,2.27228,30500000.0
2006-05-15 04:07:00,2.27226,2.27245,2.27216,2.27228,47100000.0
2006-05-15 04:08:00,2.27224,2.27237,2.27191,2.27191,32700000.0
2006-05-15 04:09:00,2.272,2.27214,2.272,2.27212,24600000.0
2006-05-15 04:10:00,2.27198,2.2721,2.27186,2.27186,29300000.0
2006-05-15 04:11:00,2.2719,2.2719,2.27168,2.27168,44000000.0
2006-05-15 04:12:00,2.27157,2.27187,2.27146,2.27187,29300000.0
2006-05-15 04:13:00,2.27184,2.27214,2.27184,2.27205,24400000.0
2006-05-15 04:14:00,2.27216,2.27244,2.27209,2.2724,37200000.0
2006-05-15 04:15:00,2.2724,2.27276,2.27235,2.27251,51500000.0
2006-05-15 04:16:00,2.27261,2.27286,2.27251,2.27251,41700000.0
2006-05-15 04:17:00,2.27252,2.27252,2.27225,2.27225,14100000.0
2006-05-15 04:18:00,2.27235,2.27243,2.2722,2.27226,43200000.0
2006-05-15 04:19:00,2.27237,2.27246,2.27218,2.27246,36000000.0
2006-05-15 04:20:00,2.27239,2.27239,2.27236,2.27236,7200000.0
2006-05-15 04:21:00,2.27231,2.27232,2.27208,2.27226,39500000.0
2006-05-15 04:22:00,2.27211,2.27215,2.27199,2.27215,11200000.0
2006-05-15 04:23:00,2.27197,2.27197,2.27185,2.27185,4400000.0
2006-05-15 04:24:00,2.27169,2.27182,2.27165,2.27165,28300000.0
2006-05-15 04:25:00,2.27183,2.27199,2.27156,2.2717,41600000.0
2006-05-15 04:26:00,2.27195,2.27199,2.2716,2.2716,28400000.0
2006-05-15 04:27:00,2.27159,2.27159,2.27148,2.27148,5200000.0
2006-05-15 04:28:00,2.27154,2.27171,2.27154,2.27171,18800000.0
2006-05-15 04:29:00,2.27185,2.27185,2.27136,2.27136,43300000.0
2006-05-15 04:30:00,2.27134,2.27185,2.27129,2.27129,49000000.0
2006-05-15 04:31:00,2.27131,2.27144,2.27091,2.27091,34800000.0
2006-05-15 04:32:00,2.27073,2.27086,2.27069,2.27077,39200000.0
2006-05-15 04:33:00,2.27053,2.27059,2.27034,2.27059,29500000.0
2006-05-15 04:34:00,2.27062,2.27067,2.27055,2.27067,45600000.0
2006-05-15 04:35:00,2.2706,2.2708,2.27037,2.2708,58099998.0
2006-05-15 04:36:00,2.27077,2.27077,2.27055,2.27055,27600000.0
2006-05-15 04:37:00,2.27052,2.27056,2.27052,2.27056,24699999.0
2006-05-15 04:38:00,2.27062,2.27074,2.27053,2.27061,32400000.0
2006-05-15 04:39:00,2.27066,2.2708,2.27052,2.27057,31000000.0
2006-05-15 04:40:00,2.27052,2.27072,2.27042,2.27072,24200000.0
2006-05-15 04:41:00,2.27074,2.27092,2.2707,2.27073,23200000.0
2006-05-15 04:42:00,2.27082,2.271,2.27082,2.27084,24200000.0
2006-05-15 04:43:00,2.271,2.271,2.27065,2.27068,56500001.0
2006-05-15 04:44:00,2.27063,2.27071,2.27047,2.27054,36500000.0
2006-05-15 04:45:00,2.27056,2.27072,2.27056,2.27072,18800000.0
2006-05-15 04:46:00,2.2707,2.27076,2.2705,2.27068,30100000.0
2006-05-15 04:47:00,2.27071,2.27086,2.2707,2.27078,22600000.0
2006-05-15 04:48:00,2.27068,2.27068,2.2705,2.2705,20400000.0
2006-05-15 04:49:00,2.27055,2.27072,2.27043,2.27046,39600000.0
2006-05-15 04:50:00,2.27045,2.27065,2.27044,2.27062,37300001.0
2006-05-15 04:51:00,2.27058,2.27067,2.27046,2.27059,29600000.0
2006-05-15 04:52:00,2.27054,2.27054,2.27032,2.27041,17100000.0
2006-05-15 04:53:00,2.27056,2.2706,2.27039,2.27051,27300000.0
2006-05-15 04:54:00,2.2703,2.27031,2.2702,2.2702,25800000.0
2006-05-15 04:55:00,2.27032,2.27032,2.26984,2.26984,24500000.0
2006-05-15 04:56:00,2.26985,2.26992,2.26965,2.26965,28700000.0
2006-05-15 04:57:00,2.26978,2.26983,2.26967,2.26971,24400000.0
2006-05-15 04:58:00,2.26954,2.26958,2.26944,2.2695,29600000.0
2006-05-15 04:59:00,2.26951,2.26951,2.26947,2.26947,7100000.0
2006-05-15 05:00:00,2.26949,2.26968,2.2694,2.26968,19900000.0
2006-05-15 05:01:00,2.26962,2.26976,2.26949,2.26976,53500000.0
2006-05-15 05:02:00,2.2698,2.2698,2.2696,2.26977,30600000.0
2006-05-15 05:03:00,2.26979,2.26984,2.26947,2.26947,17400000.0
2006-05-15 05:04:00,2.26932,2.26943,2.26932,2.26934,36400000.0
2006-05-15 05:05:00,2.26938,2.26938,2.26932,2.26932,22200000.0
2006-05-15 05:06:00,2.26927,2.26934,2.26927,2.26928,23800000.0
2006-05-15 05:07:00,2.26925,2.26935,2.26897,2.26897,19800000.0
2006-05-15 05:08:00,2.26879,2.26911,2.26873,2.2689,64500000.0
2006-05-15 05:09:00,2.26881,2.26886,2.26873,2.26886,34800000.0
2006-05-15 05:10:00,2.26885,2.26896,2.26867,2.26868,34500000.0
2006-05-15 05:11:00,2.26877,2.26923,2.26877,2.26921,29400000.0
2006-05-15 05:12:00,2.26949,2.26979,2.26943,2.26961,19500000.0
2006-05-15 05:13:00,2.26984,2.27027,2.26968,2.27027,24900000.0
2006-05-15 05:14:00,2.27036,2.27039,2.27027,2.27028,24200000.0
2006-05-15 05:15:00,2.27035,2.27039,2.27023,2.27031,19900000.0
2006-05-15 05:16:00,2.27027,2.27027,2.27014,2.27018,32400000.0
2006-05-15 05:17:00,2.2703,2.27054,2.27018,2.27018,46999999.0
2006-05-15 05:18:00,2.27006,2.27022,2.27,2.27002,49800000.0
2006-05-15 05:19:00,2.26998,2.26998,2.26977,2.26981,56700000.0
2006-05-15 05:20:00,2.26947,2.26962,2.26934,2.26953,42100000.0
2006-05-15 05:21:00,2.26952,2.26965,2.26948,2.2696,31700000.0
2006-05-15 05:22:00,2.26952,2.26952,2.2693,2.26933,40700000.0
2006-05-15 05:23:00,2.26929,2.2695,2.26925,2.26937,33300000.0
2006-05-15 05:24:00,2.26921,2.26936,2.2692,2.26924,42900000.0
2006-05-15 05:25:00,2.26942,2.2696,2.26919,2.26919,22300000.0
2006-05-15 05:26:00,2.26927,2.26963,2.26915,2.26915,36600000.0
2006-05-15 05:27:00,2.26908,2.26933,2.26908,2.26912,37400000.0
2006-05-15 05:28:00,2.26893,2.26893,2.26879,2.26883,29800000.0
2006-05-15 05:29:00,2.26883,2.26915,2.26869,2.26869,48500000.0
2006-05-15 05:30:00,2.26867,2.26886,2.26845,2.26875,71100000.0
2006-05-15 05:31:00,2.26868,2.26897,2.2685,2.26856,52300000.0
2006-05-15 05:32:00,2.26855,2.26877,2.26855,2.26862,32200000.0
2006-05-15 05:33:00,2.26875,2.26897,2.26875,2.26897,10800000.0
2006-05-15 05:34:00,2.26889,2.26899,2.26881,2.26881,18800000.0
2006-05-15 05:35:00,2.26887,2.26888,2.26862,2.26862,15200000.0
2006-05-15 05:36:00,2.26837,2.26863,2.26837,2.2685,45600000.0
2006-05-15 05:37:00,2.26857,2.26875,2.26847,2.26868,24000000.0
2006-05-15 05:38:00,2.26874,2.26888,2.26869,2.26888,22900000.0
2006-05-15 05:39:00,2.26895,2.26906,2.26881,2.26906,31300000.0
2006-05-15 05:40:00,2.2689,2.26915,2.2689,2.26898,27000000.0
2006-05-15 05:41:00,2.269,2.26908,2.26894,2.26894,35200000.0
2006-05-15 05:42:00,2.26891,2.26955,2.26891,2.2694,25300000.0
2006-05-15 05:43:00,2.26944,2.26949,2.26911,2.26911,33000000.0
2006-05-15 05:44:00,2.26915,2.26923,2.26911,2.26913,58200000.0
2006-05-15 05:45:00,2.26926,2.26932,2.26918,2.26929,38900000.0
2006-05-15 05:46:00,2.26923,2.26931,2.26921,2.26921,32100000.0
2006-05-15 05:47:00,2.26917,2.26929,2.26906,2.26928,31800000.0
2006-05-15 05:48:00,2.26925,2.26945,2.26916,2.26945,24500000.0
2006-05-15 05:49:00,2.26923,2.26935,2.26912,2.26935,39400000.0
2006-05-15 05:50:00,2.26927,2.26942,2.26913,2.26915,31000000.0
2006-05-15 05:51:00,2.26917,2.26931,2.26908,2.26908,22200000.0
2006-05-15 05:52:00,2.26904,2.2693,2.26898,2.2693,27900000.0
2006-05-15 05:53:00,2.26927,2.26944,2.26922,2.26932,44200000.0
2006-05-15 05:54:00,2.26927,2.26932,2.26922,2.2693,34200000.0
2006-05-15 05:55:00,2.26932,2.26932,2.26914,2.26914,25700000.0
2006-05-15 05:56:00,2.26912,2.26913,2.26904,2.26908,47200000.0
2006-05-15 05:57:00,2.26898,2.26923,2.26888,2.26923,31400000.0
2006-05-15 05:58:00,2.26937,2.26937,2.26892,2.26892,38700000.0
2006-05-15 05:59:00,2.26903,2.26916,2.26901,2.26916,37900000.0
2006-05-15 06:00:00,2.26908,2.26922,2.26904,2.26913,25200000.0
2006-05-15 06:01:00,2.26923,2.26923,2.26917,2.26917,9600000.0
2006-05-15 06:02:00,2.26915,2.26918,2.26876,2.26881,30100000.0
2006-05-15 06:03:00,2.26878,2.26925,2.26878,2.26912,63200000.0
2006-05-15 06:04:00,2.26909,2.26918,2.26907,2.26918,16800000.0
2006-05-15 06:05:00,2.26917,2.26933,2.26917,2.26933,21200000.0
2006-05-15 06:06:00,2.26934,2.26947,2.26913,2.2693,32400000.0
2006-05-15 06:07:00,2.26926,2.26962,2.26926,2.26949,28200000.0
2006-05-15 06:08:00,2.26955,2.26972,2.26929,2.26963,46900000.0
2006-05-15 06:09:00,2.26947,2.26975,2.26929,2.26962,21700000.0
2006-05-15 06:10:00,2.26957,2.26968,2.26949,2.26962,45000000.0
2006-05-15 06:11:00,2.2698,2.26983,2.26965,2.26972,35500001.0
2006-05-15 06:12:00,2.26958,2.26958,2.26931,2.26942,49300000.0
2006-05-15 06:13:00,2.26944,2.26972,2.26944,2.26972,16300000.0
2006-05-15 06:14:00,2.26965,2.2697,2.26952,2.26952,13400000.0
2006-05-15 06:15:00,2.26955,2.26971,2.26953,2.26953,37100000.0
2006-05-15 06:16:00,2.26958,2.26958,2.26931,2.26955,24400000.0
2006-05-15 06:17:00,2.2694,2.26966,2.26924,2.2695,27100000.0
2006-05-15 06:18:00,2.26946,2.26946,2.26924,2.26945,19300000.0
2006-05-15 06:19:00,2.26958,2.26973,2.26958,2.26962,29900000.0
2006-05-15 06:20:00,2.26973,2.26979,2.26957,2.2697,26600000.0
2006-05-15 06:21:00,2.26976,2.2698,2.26959,2.2698,27300000.0
2006-05-15 06:22:00,2.26975,2.26994,2.26964,2.26994,48400000.0
2006-05-15 06:23:00,2.26989,2.26989,2.26964,2.26964,30000000.0
2006-05-15 06:24:00,2.26977,2.26992,2.26955,2.2697,38900000.0
2006-05-15 06:25:00,2.26982,2.27002,2.26982,2.26985,25600000.0
2006-05-15 06:26:00,2.26983,2.27009,2.2698,2.2698,55100000.0
2006-05-15 06:27:00,2.26981,2.26994,2.2698,2.26994,26400000.0
2006-05-15 06:28:00,2.27004,2.27004,2.26974,2.26974,51999999.0
2006-05-15 06:29:00,2.26959,2.26972,2.26947,2.26964,28000000.0
2006-05-15 06:30:00,2.27005,2.27025,2.27005,2.27005,18400000.0
2006-05-15 06:31:00,2.27003,2.27028,2.27001,2.27015,42900000.0
2006-05-15 06:32:00,2.27016,2.27016,2.26981,2.27008,27600000.0
2006-05-15 06:33:00,2.27002,2.2703,2.27,2.27014,22900000.0
2006-05-15 06:34:00,2.27015,2.27015,2.26995,2.2701,33200000.0
2006-05-15 06:35:00,2.27011,2.27011,2.26999,2.26999,8000000.0
2006-05-15 06:36:00,2.2699,2.27012,2.2699,2.26995,21800000.0
2006-05-15 06:37:00,2.26996,2.27005,2.26989,2.26992,36700000.0
2006-05-15 06:38:00,2.26978,2.26989,2.26966,2.26972,57800000.0
2006-05-15 06:39:00,2.26979,2.26982,2.26954,2.26954,7600000.0
2006-05-15 06:40:00,2.26956,2.26956,2.26946,2.26946,12400000.0
2006-05-15 06:41:00,2.26946,2.26946,2.26931,2.26939,21400000.0
2006-05-15 06:42:00,2.26947,2.26962,2.26947,2.26962,9600000.0
2006-05-15 06:43:00,2.26962,2.26962,2.26938,2.26945,31600000.0
2006-05-15 06:44:00,2.26937,2.26951,2.26928,2.26951,16600000.0
2006-05-15 06:45:00,2.26948,2.26981,2.26948,2.26968,22600000.0
2006-05-15 06:46:00,2.2695,2.26965,2.26931,2.26964,47100001.0
2006-05-15 06:47:00,2.26956,2.26982,2.26951,2.26951,28300000.0
2006-05-15 06:48:00,2.26942,2.26949,2.26937,2.26944,18200000.0
2006-05-15 06:49:00,2.26946,2.2696,2.26946,2.26959,14400000.0
2006-05-15 06:50:00,2.26974,2.26974,2.26962,2.26962,33200000.0
2006-05-15 06:51:00,2.26965,2.2697,2.26951,2.26955,30300000.0
2006-05-15 06:52:00,2.26955,2.2697,2.26955,2.2696,19200000.0
2006-05-15 06:53:00,2.26952,2.26952,2.2695,2.2695,6300000.0
2006-05-15 06:54:00,2.26957,2.26972,2.26957,2.26961,34100000.0
2006-05-15 06:55:00,2.26959,2.2696,2.26946,2.26947,26800000.0
2006-05-15 06:56:00,2.26962,2.26966,2.26942,2.26942,35100000.0
2006-05-15 06:57:00,2.26945,2.2695,2.26943,2.2695,18400000.0
2006-05-15 06:58:00,2.26948,2.26977,2.26948,2.26964,50400000.0
2006-05-15 06:59:00,2.26968,2.26995,2.26968,2.26995,29800000.0
2006-05-15 07:00:00,2.26986,2.26999,2.26967,2.26988,48000000.0
2006-05-15 07:01:00,2.2699,2.27004,2.26967,2.26967,45100001.0
2006-05-15 07:02:00,2.26943,2.26959,2.26941,2.26959,28700000.0
2006-05-15 07:03:00,2.26952,2.26967,2.26952,2.26952,35800000.0
2006-05-15 07:04:00,2.26961,2.26974,2.26951,2.26956,50300000.0
2006-05-15 07:05:00,2.26958,2.26958,2.26935,2.26954,18200000.0
2006-05-15 07:06:00,2.26966,2.26981,2.26966,2.2698,31000000.0
2006-05-15 07:07:00,2.26958,2.26979,2.26958,2.2697,30900000.0
2006-05-15 07:08:00,2.26982,2.26982,2.26955,2.26971,20600000.0
2006-05-15 07:09:00,2.26977,2.26982,2.26966,2.26982,18700000.0
2006-05-15 07:10:00,2.26962,2.26994,2.26958,2.26958,34700000.0
2006-05-15 07:11:00,2.26945,2.26957,2.26906,2.26912,57800000.0
2006-05-15 07:12:00,2.26927,2.26952,2.26927,2.26941,26600000.0
2006-05-15 07:13:00,2.26935,2.26947,2.26935,2.26947,42500000.0
2006-05-15 07:14:00,2.26936,2.26952,2.26936,2.26939,20100000.0
2006-05-15 07:15:00,2.26959,2.26966,2.26942,2.26946,26000000.0
2006-05-15 07:16:00,2.2695,2.2696,2.26947,2.2696,15000000.0
2006-05-15 07:17:00,2.26943,2.2696,2.26943,2.26945,28200000.0
2006-05-15 07:18:00,2.26947,2.26955,2.26945,2.26952,33300000.0
2006-05-15 07:19:00,2.26945,2.26947,2.26926,2.26947,42100000.0
2006-05-15 07:20:00,2.26949,2.26963,2.26941,2.26959,31700000.0
2006-05-15 07:21:00,2.26964,2.2698,2.26964,2.26979,17400000.0
2006-05-15 07:22:00,2.26969,2.26991,2.26963,2.26977,24800000.0
2006-05-15 07:23:00,2.26981,2.27002,2.26971,2.26979,24400000.0
2006-05-15 07:24:00,2.27011,2.27011,2.26939,2.26946,43900000.0
2006-05-15 07:25:00,2.26943,2.26969,2.26943,2.26943,47500000.0
2006-05-15 07:26:00,2.26938,2.26952,2.26938,2.2694,24200000.0
2006-05-15 07:27:00,2.26939,2.26957,2.26939,2.26955,20600000.0
2006-05-15 07:28:00,2.26941,2.26972,2.26941,2.26969,37900000.0
2006-05-15 07:29:00,2.2696,2.26974,2.2695,2.26972,39900001.0
2006-05-15 07:30:00,2.26987,2.26995,2.26975,2.26975,19400000.0
2006-05-15 07:31:00,2.26964,2.26986,2.26964,2.26979,38100000.0
2006-05-15 07:32:00,2.26995,2.26995,2.26966,2.2697,7900000.0
2006-05-15 07:33:00,2.26971,2.26988,2.26971,2.26988,22200000.0
2006-05-15 07:34:00,2.2696,2.26989,2.2696,2.26972,43300000.0
2006-05-15 07:35:00,2.26983,2.26983,2.26963,2.26963,18400000.0
2006-05-15 07:36:00,2.26962,2.26981,2.26959,2.26968,16600000.0
2006-05-15 07:37:00,2.2696,2.2696,2.26906,2.26906,21400000.0
2006-05-15 07:38:00,2.26931,2.26966,2.26931,2.26966,21600000.0
2006-05-15 07:39:00,2.26957,2.26958,2.26907,2.2692,27100000.0
2006-05-15 07:40:00,2.26907,2.26924,2.26901,2.26914,42000000.0
2006-05-15 07:41:00,2.26894,2.26927,2.26894,2.26894,33200000.0
2006-05-15 07:42:00,2.26885,2.2692,2.26885,2.2692,28100000.0
2006-05-15 07:43:00,2.26928,2.26958,2.26928,2.26945,23400000.0
2006-05-15 07:44:00,2.26944,2.26944,2.26924,2.26924,28600000.0
2006-05-15 07:45:00,2.2692,2.26948,2.26914,2.26916,40400000.0
2006-05-15 07:46:00,2.26922,2.2693,2.26906,2.26917,41700000.0
2006-05-15 07:47:00,2.26909,2.26909,2.2687,2.2688,18400000.0
2006-05-15 07:48:00,2.26899,2.26924,2.26899,2.26924,3200000.0
2006-05-15 07:49:00,2.26962,2.26965,2.26954,2.26963,22900000.0
2006-05-15 07:50:00,2.26971,2.26971,2.26934,2.26934,24100000.0
2006-05-15 07:51:00,2.26933,2.26986,2.26933,2.26962,46700000.0
2006-05-15 07:52:00,2.26992,2.27027,2.26992,2.2702,40200000.0
2006-05-15 07:53:00,2.2703,2.2703,2.27024,2.27024,26300000.0
2006-05-15 07:54:00,2.27016,2.2703,2.27005,2.27014,34300000.0
2006-05-15 07:55:00,2.27006,2.27006,2.26974,2.26974,11700000.0
2006-05-15 07:56:00,2.26971,2.27018,2.26971,2.27002,32000000.0
2006-05-15 07:57:00,2.27026,2.27034,2.27024,2.27029,38500001.0
2006-05-15 07:58:00,2.27024,2.27025,2.2701,2.27013,28200000.0
2006-05-15 07:59:00,2.27,2.27015,2.26979,2.26988,43600000.0
2006-05-15 08:00:00,2.27008,2.27024,2.26967,2.26967,36800000.0
2006-05-15 08:01:00,2.26978,2.27022,2.26971,2.27007,51000000.0
2006-05-15 08:02:00,2.27035,2.2707,2.27018,2.27069,42100000.0
2006-05-15 08:03:00,2.27103,2.27126,2.27103,2.27119,58400000.0
2006-05-15 08:04:00,2.27113,2.27155,2.27113,2.27136,46100000.0
2006-05-15 08:05:00,2.27125,2.27163,2.27125,2.27163,33300000.0
2006-05-15 08:06:00,2.2717,2.27201,2.27165,2.27201,50900000.0
2006-05-15 08:07:00,2.27191,2.27192,2.27158,2.27158,30400000.0
2006-05-15 08:08:00,2.27136,2.27158,2.27136,2.27158,39200000.0
2006-05-15 08:09:00,2.27162,2.27165,2.27136,2.27144,29300000.0
2006-05-15 08:10:00,2.27111,2.27111,2.27068,2.27074,41400000.0
2006-05-15 08:11:00,2.27078,2.27078,2.27037,2.27054,43700000.0
2006-05-15 08:12:00,2.27059,2.271,2.27059,2.271,51500000.0
2006-05-15 08:13:00,2.27112,2.27112,2.2707,2.27082,61100000.0
2006-05-15 08:14:00,2.27111,2.27111,2.2706,2.2706,40600000.0
2006-05-15 08:15:00,2.27093,2.27115,2.27092,2.27096,25400000.0
2006-05-15 08:16:00,2.27082,2.27122,2.27073,2.27105,57900000.0
2006-05-15 08:17:00,2.27118,2.27118,2.2707,2.27099,36800000.0
2006-05-15 08:18:00,2.2709,2.27115,2.27073,2.27088,43000000.0
2006-05-15 08:19:00,2.2708,2.27093,2.27068,2.27072,52200001.0
2006-05-15 08:20:00,2.27061,2.27085,2.27061,2.27085,30200000.0
2006-05-15 08:21:00,2.27079,2.27087,2.27044,2.27045,25400000.0
2006-05-15 08:22:00,2.27029,2.27075,2.27029,2.27064,38700000.0
2006-05-15 08:23:00,2.27065,2.27065,2.2704,2.27044,27000000.0
2006-05-15 08:24:00,2.27053,2.27065,2.2703,2.2705,33800000.0
2006-05-15 08:25:00,2.2704,2.2707,2.27024,2.27027,41000000.0
2006-05-15 08:26:00,2.26997,2.26997,2.2693,2.26932,19000000.0
2006-05-15 08:27:00,2.26925,2.26963,2.26909,2.26963,43700000.0
2006-05-15 08:28:00,2.26975,2.26988,2.26911,2.26981,37200000.0
2006-05-15 08:29:00,2.26991,2.27018,2.26991,2.27018,33500000.0
2006-05-15 08:30:00,2.27031,2.27097,2.27031,2.27057,22500000.0
2006-05-15 08:31:00,2.27066,2.27087,2.27051,2.27071,41900000.0
2006-05-15 08:32:00,2.27068,2.27134,2.2706,2.27117,45700000.0
2006-05-15 08:33:00,2.27126,2.2716,2.271,2.271,34900000.0
2006-05-15 08:34:00,2.27104,2.27171,2.27104,2.27128,37700000.0
2006-05-15 08:35:00,2.27142,2.27142,2.27046,2.27046,51699999.0
2006-05-15 08:36:00,2.27061,2.27107,2.27061,2.27104,34500000.0
2006-05-15 08:37:00,2.27105,2.2714,2.27098,2.2713,42100000.0
2006-05-15 08:38:00,2.27134,2.27139,2.27126,2.27126,22000000.0
2006-05-15 08:39:00,2.27108,2.27135,2.27093,2.27097,38900000.0
2006-05-15 08:40:00,2.27079,2.27084,2.27039,2.27053,34000000.0
2006-05-15 08:41:00,2.27038,2.27054,2.26983,2.26983,50200000.0
2006-05-15 08:42:00,2.26956,2.2698,2.26947,2.2696,44200000.0
2006-05-15 08:43:00,2.26943,2.26957,2.26908,2.26908,32400000.0
2006-05-15 08:44:00,2.26896,2.2692,2.26881,2.26889,35200000.0
2006-05-15 08:45:00,2.26909,2.26941,2.26907,2.26935,35600000.0
2006-05-15 08:46:00,2.26931,2.26948,2.26931,2.2694,38000000.0
2006-05-15 08:47:00,2.26964,2.26969,2.26905,2.26936,45600000.0
2006-05-15 08:48:00,2.26922,2.26943,2.26917,2.26922,41800000.0
2006-05-15 08:49:00,2.26936,2.26949,2.26927,2.26938,37600000.0
2006-05-15 08:50:00,2.2692,2.27003,2.2692,2.27003,36500000.0
2006-05-15 08:51:00,2.27008,2.27025,2.26975,2.26975,33800000.0
2006-05-15 08:52:00,2.26974,2.26981,2.26907,2.26907,57800000.0
2006-05-15 08:53:00,2.2692,2.26963,2.2692,2.26959,33400000.0
2006-05-15 08:54:00,2.26948,2.2697,2.26936,2.26955,41100000.0
2006-05-15 08:55:00,2.26965,2.27024,2.26948,2.27024,33500000.0
2006-05-15 08:56:00,2.27025,2.27059,2.27025,2.27046,24100000.0
2006-05-15 08:57:00,2.27049,2.27111,2.27049,2.27111,45800000.0
2006-05-15 08:58:00,2.27129,2.27129,2.27067,2.27072,35800000.0
2006-05-15 08:59:00,2.27083,2.27104,2.27073,2.2709,26700000.0
2006-05-15 09:00:00,2.27088,2.2711,2.27086,2.2711,31200000.0
2006-05-15 09:01:00,2.27121,2.27121,2.27091,2.27096,34100000.0
2006-05-15 09:02:00,2.27086,2.27103,2.27074,2.27074,28200000.0
2006-05-15 09:03:00,2.2708,2.2708,2.27035,2.27053,28000000.0
2006-05-15 09:04:00,2.27062,2.27113,2.27062,2.27112,37600000.0
2006-05-15 09:05:00,2.27111,2.27206,2.27111,2.27205,42900000.0
2006-05-15 09:06:00,2.27208,2.27232,2.27199,2.27224,43000000.0
2006-05-15 09:07:00,2.27253,2.27259,2.27227,2.27244,36300000.0
2006-05-15 09:08:00,2.27263,2.27308,2.27248,2.27308,20800000.0
2006-05-15 09:09:00,2.27345,2.2739,2.2733,2.27352,38600000.0
2006-05-15 09:10:00,2.27345,2.27445,2.27322,2.27445,46400000.0
2006-05-15 09:11:00,2.27477,2.27492,2.27446,2.27473,33800000.0
2006-05-15 09:12:00,2.27467,2.27467,2.27428,2.27428,27800000.0
2006-05-15 09:13:00,2.27417,2.27441,2.27413,2.27428,25700000.0
2006-05-15 09:14:00,2.2743,2.2743,2.27398,2.27398,23700000.0
2006-05-15 09:15:00,2.27397,2.27412,2.27388,2.27411,20200000.0
2006-05-15 09:16:00,2.27407,2.27426,2.27388,2.27392,41400000.0
2006-05-15 09:17:00,2.27389,2.27401,2.27365,2.27382,25200000.0
2006-05-15 09:18:00,2.27399,2.27453,2.27399,2.27437,17300000.0
2006-05-15 09:19:00,2.27432,2.27453,2.27432,2.27435,32000000.0
2006-05-15 09:20:00,2.27422,2.27422,2.27398,2.27402,33300000.0
2006-05-15 09:21:00,2.27425,2.27426,2.27353,2.27353,20700000.0
2006-05-15 09:22:00,2.27364,2.27392,2.2734,2.2734,33700000.0
2006-05-15 09:23:00,2.27338,2.2734,2.27307,2.2734,21500000.0
2006-05-15 09:24:00,2.27325,2.27349,2.27325,2.27345,30900000.0
2006-05-15 09:25:00,2.27312,2.27312,2.27283,2.27288,18200000.0
2006-05-15 09:26:00,2.27297,2.273,2.27281,2.27282,38000000.0
2006-05-15 09:27:00,2.27303,2.2732,2.27288,2.2732,30500000.0
2006-05-15 09:28:00,2.27324,2.27338,2.27316,2.27338,27800000.0
2006-05-15 09:29:00,2.27339,2.27359,2.2731,2.27313,23000000.0
2006-05-15 09:30:00,2.2731,2.27348,2.2731,2.27348,39300000.0
2006-05-15 09:31:00,2.2735,2.27363,2.27334,2.27343,37300000.0
2006-05-15 09:32:00,2.27338,2.27359,2.27325,2.27355,54900000.0
2006-05-15 09:33:00,2.27373,2.27373,2.27342,2.27342,19900000.0
2006-05-15 09:34:00,2.27337,2.27354,2.27337,2.2735,46200000.0
2006-05-15 09:35:00,2.27362,2.27383,2.27345,2.27383,22900000.0
2006-05-15 09:36:00,2.27404,2.27425,2.27399,2.27413,32300000.0
2006-05-15 09:37:00,2.27413,2.27413,2.27382,2.27382,27400000.0
2006-05-15 09:38:00,2.27391,2.27407,2.27378,2.27389,43000000.0
2006-05-15 09:39:00,2.27388,2.2739,2.27355,2.2737,63600000.0
2006-05-15 09:40:00,2.27384,2.27418,2.27384,2.27409,14200000.0
2006-05-15 09:41:00,2.27434,2.27469,2.27432,2.27469,19200000.0
2006-05-15 09:42:00,2.27455,2.27481,2.27442,2.27442,35100000.0
2006-05-15 09:43:00,2.27424,2.27435,2.27416,2.27435,36700000.0
2006-05-15 09:44:00,2.27435,2.27497,2.27434,2.2749,26900000.0
2006-05-15 09:45:00,2.2749,2.27515,2.27471,2.27471,34600000.0
2006-05-15 09:46:00,2.2747,2.27499,2.2747,2.27499,21700000.0
2006-05-15 09:47:00,2.2748,2.27487,2.27458,2.2746,64000000.0
2006-05-15 09:48:00,2.27448,2.27459,2.27434,2.2744,70999998.0
2006-05-15 09:49:00,2.27445,2.27446,2.27418,2.27435,12200000.0
2006-05-15 09:50:00,2.27449,2.27449,2.27414,2.27423,45800000.0
2006-05-15 09:51:00,2.27443,2.27476,2.27423,2.27468,35100000.0
2006-05-15 09:52:00,2.27483,2.27483,2.27441,2.27465,48100001.0
2006-05-15 09:53:00,2.27459,2.2749,2.27458,2.2749,17100000.0
2006-05-15 09:54:00,2.27481,2.27492,2.27458,2.2746,46300000.0
2006-05-15 09:55:00,2.27446,2.27463,2.27424,2.27428,26200000.0
2006-05-15 09:56:00,2.27434,2.27434,2.27395,2.27412,18600000.0
2006-05-15 09:57:00,2.27424,2.2744,2.27395,2.27396,45800000.0
2006-05-15 09:58:00,2.27405,2.27405,2.27367,2.27384,27300000.0
2006-05-15 09:59:00,2.27403,2.27429,2.27382,2.2741,32100000.0
2006-05-15 10:00:00,2.27409,2.27423,2.27383,2.27384,27600000.0
2006-05-15 10:01:00,2.27397,2.27458,2.27377,2.27458,20000000.0
2006-05-15 10:02:00,2.27479,2.27487,2.2745,2.2745,43500000.0
2006-05-15 10:03:00,2.27462,2.27462,2.27428,2.27428,41900000.0
2006-05-15 10:04:00,2.27459,2.27488,2.2744,2.27488,42300000.0
2006-05-15 10:05:00,2.27485,2.27536,2.27485,2.27536,23200000.0
2006-05-15 10:06:00,2.27543,2.27649,2.27538,2.27648,48700000.0
2006-05-15 10:07:00,2.27609,2.27609,2.27414,2.27562,26300000.0
2006-05-15 10:08:00,2.276,2.27624,2.27574,2.27619,61100001.0
2006-05-15 10:09:00,2.27604,2.27604,2.27563,2.27567,35000000.0
2006-05-15 10:10:00,2.27584,2.27686,2.27584,2.27686,32900000.0
2006-05-15 10:11:00,2.27694,2.277,2.27668,2.27671,22400000.0
2006-05-15 10:12:00,2.27674,2.27686,2.27657,2.27663,28900000.0
2006-05-15 10:13:00,2.27613,2.27673,2.27606,2.27673,33600000.0
2006-05-15 10:14:00,2.27669,2.27683,2.27649,2.27651,60600000.0
2006-05-15 10:15:00,2.27674,2.27732,2.27673,2.27732,32700000.0
2006-05-15 10:16:00,2.27677,2.27685,2.27587,2.27587,34300000.0
2006-05-15 10:17:00,2.27547,2.27568,2.2752,2.27568,37900000.0
2006-05-15 10:18:00,2.27552,2.27637,2.27545,2.27637,24500000.0
2006-05-15 10:19:00,2.27608,2.27652,2.27608,2.27626,18700000.0
2006-05-15 10:20:00,2.27566,2.27627,2.27472,2.27625,28000000.0
2006-05-15 10:21:00,2.2766,2.27699,2.27642,2.27686,30500000.0
2006-05-15 10:22:00,2.27645,2.27676,2.27627,2.27641,39200000.0
2006-05-15 10:23:00,2.2762,2.2762,2.27564,2.2759,30000000.0
2006-05-15 10:24:00,2.27618,2.27661,2.27585,2.27661,42600000.0
2006-05-15 10:25:00,2.27649,2.27708,2.2764,2.27677,26600000.0
2006-05-15 10:26:00,2.27665,2.27668,2.2764,2.27668,24600000.0
2006-05-15 10:27:00,2.27699,2.27717,2.27647,2.27669,37400000.0
2006-05-15 10:28:00,2.27672,2.27701,2.27672,2.27698,27700000.0
2006-05-15 10:29:00,2.27695,2.27722,2.27691,2.27722,36500000.0
2006-05-15 10:30:00,2.27703,2.27743,2.277,2.27718,40500000.0
2006-05-15 10:31:00,2.27717,2.27727,2.27667,2.27667,18600000.0
2006-05-15 10:32:00,2.2763,2.27661,2.2763,2.27642,41700000.0
2006-05-15 10:33:00,2.27658,2.27713,2.27658,2.27689,50000001.0
2006-05-15 10:34:00,2.2771,2.27721,2.27681,2.27699,31200000.0
2006-05-15 10:35:00,2.27714,2.27722,2.27686,2.27697,28700000.0
2006-05-15 10:36:00,2.27705,2.27729,2.27687,2.27729,44700000.0
2006-05-15 10:37:00,2.2773,2.27733,2.27706,2.27713,56300000.0
2006-05-15 10:38:00,2.27711,2.27712,2.27682,2.27702,38500000.0
2006-05-15 10:39:00,2.27683,2.27683,2.27656,2.27671,22400000.0
2006-05-15 10:40:00,2.27672,2.27672,2.27617,2.2762,45700000.0
2006-05-15 10:41:00,2.27634,2.27657,2.27632,2.27657,24500000.0
2006-05-15 10:42:00,2.27642,2.27648,2.27629,2.27634,25200000.0
2006-05-15 10:43:00,2.27603,2.27603,2.27552,2.27564,23200000.0
2006-05-15 10:44:00,2.27547,2.2757,2.27526,2.27536,33400000.0
2006-05-15 10:45:00,2.27549,2.2756,2.27518,2.2755,37400000.0
2006-05-15 10:46:00,2.27564,2.27571,2.27543,2.27546,38500000.0
2006-05-15 10:47:00,2.27527,2.27527,2.27499,2.27525,25200000.0
2006-05-15 10:48:00,2.27521,2.27597,2.2752,2.27596,49300000.0
2006-05-15 10:49:00,2.27616,2.27616,2.27562,2.27571,49200000.0
2006-05-15 10:50:00,2.27572,2.27587,2.27554,2.27583,49100000.0
2006-05-15 10:51:00,2.27575,2.27621,2.27564,2.27603,26600000.0
2006-05-15 10:52:00,2.27593,2.27593,2.27545,2.2757,21600000.0
2006-05-15 10:53:00,2.27578,2.27622,2.27578,2.27617,41700000.0
2006-05-15 10:54:00,2.27611,2.27617,2.27611,2.27611,43900000.0
2006-05-15 10:55:00,2.27615,2.27618,2.27551,2.27596,45900000.0
2006-05-15 10:56:00,2.27584,2.27588,2.27557,2.27575,28300000.0
2006-05-15 10:57:00,2.27586,2.27662,2.27586,2.2765,47300000.0
2006-05-15 10:58:00,2.27675,2.27721,2.27674,2.27705,34300000.0
2006-05-15 10:59:00,2.27745,2.27765,2.27695,2.27706,48100000.0
2006-05-15 11:00:00,2.27717,2.27732,2.27711,2.27728,32900000.0
2006-05-15 11:01:00,2.27709,2.27724,2.27698,2.27706,27800000.0
2006-05-15 11:02:00,2.27705,2.27721,2.27687,2.27706,37900000.0
2006-05-15 11:03:00,2.27705,2.27725,2.27693,2.27716,59200000.0
2006-05-15 11:04:00,2.27742,2.27746,2.27724,2.27745,46600000.0
2006-05-15 11:05:00,2.27761,2.27795,2.27761,2.27767,47800000.0
2006-05-15 11:06:00,2.27799,2.27804,2.27722,2.27735,27400000.0
2006-05-15 11:07:00,2.27721,2.27729,2.27697,2.27697,28600000.0
2006-05-15 11:08:00,2.27699,2.27738,2.27691,2.27691,38600000.0
2006-05-15 11:09:00,2.27695,2.27726,2.27695,2.27708,44000000.0
2006-05-15 11:10:00,2.27709,2.27737,2.27684,2.27684,26000000.0
2006-05-15 11:11:00,2.27698,2.27751,2.27698,2.2775,42100000.0
2006-05-15 11:12:00,2.27763,2.27774,2.27749,2.27772,35500000.0
2006-05-15 11:13:00,2.27788,2.27798,2.27778,2.27783,32100000.0
2006-05-15 11:14:00,2.2779,2.27805,2.27771,2.27782,59800001.0
2006-05-15 11:15:00,2.27778,2.27799,2.27773,2.27795,46400000.0
2006-05-15 11:16:00,2.27773,2.27778,2.27729,2.27732,37800000.0
2006-05-15 11:17:00,2.27724,2.27724,2.27659,2.27659,21600000.0
2006-05-15 11:18:00,2.27652,2.27679,2.27642,2.27667,24200000.0
2006-05-15 11:19:00,2.2765,2.2765,2.27632,2.27648,25200000.0
2006-05-15 11:20:00,2.27656,2.27695,2.27647,2.27695,51800000.0
2006-05-15 11:21:00,2.27673,2.2769,2.27662,2.27675,37400000.0
2006-05-15 11:22:00,2.27652,2.27705,2.27652,2.27705,29600000.0
2006-05-15 11:23:00,2.27698,2.27701,2.27681,2.27683,53900000.0
2006-05-15 11:24:00,2.27688,2.27688,2.27634,2.27642,23000000.0
2006-05-15 11:25:00,2.27633,2.27641,2.276,2.276,54200000.0
2006-05-15 11:26:00,2.27583,2.27609,2.27583,2.27595,47500000.0
2006-05-15 11:27:00,2.27591,2.27624,2.27588,2.27615,23300000.0
2006-05-15 11:28:00,2.27618,2.27625,2.27589,2.27589,38600000.0
2006-05-15 11:29:00,2.27574,2.27588,2.27562,2.27564,43500000.0
2006-05-15 11:30:00,2.27581,2.27619,2.27581,2.27616,50500000.0
2006-05-15 11:31:00,2.27619,2.27659,2.27619,2.27648,44400000.0
2006-05-15 11:32:00,2.27623,2.27655,2.27615,2.27655,30400000.0
2006-05-15 11:33:00,2.27576,2.27679,2.27472,2.27677,34700000.0
2006-05-15 11:34:00,2.27682,2.27692,2.27649,2.27688,55000000.0
2006-05-15 11:35:00,2.27694,2.2771,2.27682,2.2769,39400000.0
2006-05-15 11:36:00,2.27705,2.27728,2.27677,2.27688,56400000.0
2006-05-15 11:37:00,2.27677,2.27677,2.27646,2.27646,19000000.0
2006-05-15 11:38:00,2.27633,2.27702,2.27633,2.27701,46700000.0
2006-05-15 11:39:00,2.27701,2.2775,2.27701,2.2775,42900000.0
2006-05-15 11:40:00,2.27757,2.27781,2.27757,2.27758,17400000.0
2006-05-15 11:41:00,2.27742,2.27742,2.27721,2.27732,34100000.0
2006-05-15 11:42:00,2.27729,2.27754,2.27729,2.27746,53300000.0
2006-05-15 11:43:00,2.27727,2.27741,2.27727,2.27737,23800000.0
2006-05-15 11:44:00,2.2773,2.2774,2.27724,2.27736,33800000.0
2006-05-15 11:45:00,2.27743,2.27743,2.27712,2.27728,34400000.0
2006-05-15 11:46:00,2.27724,2.27724,2.27668,2.27668,26000000.0
2006-05-15 11:47:00,2.27692,2.27715,2.27692,2.27713,27300000.0
2006-05-15 11:48:00,2.27687,2.27689,2.27663,2.27676,23000000.0
2006-05-15 11:49:00,2.27672,2.27672,2.2764,2.2764,38800000.0
2006-05-15 11:50:00,2.27622,2.27665,2.27619,2.27655,47300000.0
2006-05-15 11:51:00,2.27651,2.27651,2.27598,2.27602,32200000.0
2006-05-15 11:52:00,2.27608,2.27608,2.27559,2.27574,37300000.0
2006-05-15 11:53:00,2.27578,2.27599,2.27549,2.27562,48800001.0
2006-05-15 11:54:00,2.27547,2.27547,2.27527,2.27536,34400000.0
2006-05-15 11:55:00,2.27551,2.27558,2.27523,2.27541,44500000.0
2006-05-15 11:56:00,2.27558,2.27569,2.27513,2.27515,60100000.0
2006-05-15 11:57:00,2.27533,2.2755,2.27514,2.2755,58900000.0
2006-05-15 11:58:00,2.27552,2.27566,2.27536,2.27566,21800000.0
2006-05-15 11:59:00,2.27577,2.2759,2.2757,2.2758,24800000.0
2006-05-15 12:00:00,2.2758,2.27585,2.27573,2.27573,31300000.0
2006-05-15 12:01:00,2.27575,2.2759,2.27572,2.27585,39100000.0
2006-05-15 12:02:00,2.27559,2.27559,2.27532,2.27552,21800000.0
2006-05-15 12:03:00,2.2755,2.27617,2.2755,2.27617,18800000.0
2006-05-15 12:04:00,2.27612,2.27642,2.27593,2.27642,31000000.0
2006-05-15 12:05:00,2.27663,2.27663,2.27635,2.27638,58800000.0
2006-05-15 12:06:00,2.27651,2.27672,2.27631,2.27672,26200000.0
2006-05-15 12:07:00,2.27668,2.27668,2.27639,2.27641,35000000.0
2006-05-15 12:08:00,2.27651,2.27669,2.27649,2.27649,13400000.0
2006-05-15 12:09:00,2.27659,2.27678,2.27651,2.27651,35000000.0
2006-05-15 12:10:00,2.27652,2.27663,2.27648,2.27648,26400000.0
2006-05-15 12:11:00,2.2765,2.27652,2.27642,2.27643,24200000.0
2006-05-15 12:12:00,2.27645,2.27658,2.27643,2.27657,18800000.0
2006-05-15 12:13:00,2.27647,2.2766,2.27643,2.27645,32500000.0
2006-05-15 12:14:00,2.27645,2.27645,2.27604,2.27604,36100000.0
2006-05-15 12:15:00,2.27603,2.27646,2.27603,2.27628,32300000.0
2006-05-15 12:16:00,2.27627,2.2765,2.27623,2.27642,64800000.0
2006-05-15 12:17:00,2.2765,2.2767,2.27635,2.27644,43700000.0
2006-05-15 12:18:00,2.27648,2.2765,2.27616,2.27623,42400000.0
2006-05-15 12:19:00,2.27617,2.27618,2.27572,2.27572,34200000.0
2006-05-15 12:20:00,2.27571,2.27582,2.27567,2.2757,19700000.0
2006-05-15 12:21:00,2.27564,2.27607,2.27564,2.27605,26700000.0
2006-05-15 12:22:00,2.27605,2.27605,2.27577,2.27577,23500000.0
2006-05-15 12:23:00,2.27592,2.27592,2.27566,2.27578,33600000.0
2006-05-15 12:24:00,2.27573,2.27575,2.27564,2.27567,20800000.0
2006-05-15 12:25:00,2.27583,2.27584,2.27563,2.27572,41200000.0
2006-05-15 12:26:00,2.2757,2.27578,2.27565,2.27575,24700000.0
2006-05-15 12:27:00,2.27575,2.27603,2.27568,2.27575,44700000.0
2006-05-15 12:28:00,2.2756,2.27568,2.27538,2.27568,23800000.0
2006-05-15 12:29:00,2.27564,2.27577,2.27541,2.27554,48200000.0
2006-05-15 12:30:00,2.27551,2.27553,2.27529,2.27543,40300000.0
2006-05-15 12:31:00,2.27546,2.27587,2.27546,2.27583,30500000.0
2006-05-15 12:32:00,2.27578,2.27592,2.27568,2.27592,27800000.0
2006-05-15 12:33:00,2.27582,2.27603,2.27582,2.27603,7900000.0
2006-05-15 12:34:00,2.276,2.27602,2.27564,2.2757,34000000.0
2006-05-15 12:35:00,2.27565,2.27608,2.27552,2.27608,41500000.0
2006-05-15 12:36:00,2.27593,2.27602,2.27575,2.27575,64600000.0
2006-05-15 12:37:00,2.27582,2.27607,2.27573,2.27601,47000000.0
2006-05-15 12:38:00,2.27604,2.27616,2.27577,2.27595,44000000.0
2006-05-15 12:39:00,2.27585,2.27588,2.27552,2.27557,49600000.0
2006-05-15 12:40:00,2.27553,2.2758,2.27552,2.27579,49100000.0
2006-05-15 12:41:00,2.27596,2.27619,2.27583,2.27614,43300000.0
2006-05-15 12:42:00,2.27598,2.27628,2.27586,2.27617,61000000.0
2006-05-15 12:43:00,2.27619,2.27641,2.27602,2.27609,41300000.0
2006-05-15 12:44:00,2.27609,2.27639,2.27609,2.27626,30400000.0
2006-05-15 12:45:00,2.27636,2.27654,2.27608,2.27624,32800000.0
2006-05-15 12:46:00,2.27613,2.27649,2.27607,2.27623,28700000.0
2006-05-15 12:47:00,2.27634,2.27661,2.27632,2.2764,29700000.0
2006-05-15 12:48:00,2.27628,2.27645,2.27617,2.27619,53100000.0
2006-05-15 12:49:00,2.2763,2.2763,2.27575,2.27613,44200000.0
2006-05-15 12:50:00,2.27629,2.27629,2.27594,2.27621,28900000.0
2006-05-15 12:51:00,2.27617,2.27633,2.27603,2.27603,26000000.0
2006-05-15 12:52:00,2.27596,2.27638,2.27584,2.27601,39500000.0
2006-05-15 12:53:00,2.27601,2.27609,2.27592,2.27592,24400000.0
2006-05-15 12:54:00,2.27527,2.2761,2.27452,2.27596,32200000.0
2006-05-15 12:55:00,2.27602,2.27602,2.27552,2.27561,27700000.0
2006-05-15 12:56:00,2.27561,2.27587,2.27517,2.27526,33900000.0
2006-05-15 12:57:00,2.27515,2.2758,2.27515,2.27565,50600000.0
2006-05-15 12:58:00,2.27582,2.27594,2.27546,2.27575,45500000.0
2006-05-15 12:59:00,2.27564,2.27585,2.27564,2.27582,53400000.0
2006-05-15 13:00:00,2.27567,2.27604,2.27562,2.27575,62100000.0
2006-05-15 13:01:00,2.27599,2.27599,2.27546,2.27546,65900000.0
2006-05-15 13:02:00,2.27546,2.27562,2.27532,2.27547,31600000.0
2006-05-15 13:03:00,2.27546,2.27576,2.27546,2.27557,34300000.0
2006-05-15 13:04:00,2.27586,2.27655,2.27586,2.27655,20000000.0
2006-05-15 13:05:00,2.27664,2.27684,2.27644,2.27677,26400000.0
2006-05-15 13:06:00,2.27686,2.27734,2.27686,2.2772,32900000.0
2006-05-15 13:07:00,2.27626,2.27706,2.27496,2.27694,36000000.0
2006-05-15 13:08:00,2.27685,2.2769,2.2766,2.2766,24100000.0
2006-05-15 13:09:00,2.27639,2.27659,2.27632,2.27651,33600000.0
2006-05-15 13:10:00,2.27612,2.27633,2.27597,2.2762,37000000.0
2006-05-15 13:11:00,2.27631,2.27631,2.2759,2.27607,34400000.0
2006-05-15 13:12:00,2.27606,2.27645,2.27594,2.2764,31800000.0
2006-05-15 13:13:00,2.27657,2.2769,2.27655,2.2769,36700000.0
2006-05-15 13:14:00,2.27679,2.27679,2.27636,2.27657,34600000.0
2006-05-15 13:15:00,2.2765,2.27692,2.27643,2.27643,50700000.0
2006-05-15 13:16:00,2.27615,2.27643,2.2761,2.27618,26800000.0
2006-05-15 13:17:00,2.27613,2.27613,2.27592,2.27603,29100000.0
2006-05-15 13:18:00,2.27608,2.27626,2.2758,2.27626,50000000.0
2006-05-15 13:19:00,2.27635,2.27646,2.27601,2.27605,42200000.0
2006-05-15 13:20:00,2.27615,2.27652,2.27615,2.27644,39900000.0
2006-05-15 13:21:00,2.27654,2.2766,2.27628,2.2763,49700000.0
2006-05-15 13:22:00,2.27612,2.27619,2.276,2.27603,31400000.0
2006-05-15 13:23:00,2.27597,2.27597,2.27551,2.27551,38800000.0
2006-05-15 13:24:00,2.27558,2.2762,2.27558,2.27602,23200000.0
2006-05-15 13:25:00,2.27598,2.27613,2.27583,2.27596,64700000.0
2006-05-15 13:26:00,2.27604,2.27609,2.27561,2.27565,22100000.0
2006-05-15 13:27:00,2.27553,2.27609,2.27543,2.27609,56600000.0
2006-05-15 13:28:00,2.27617,2.27628,2.27602,2.27602,31500000.0
2006-05-15 13:29:00,2.27607,2.2761,2.27595,2.27605,45300000.0
2006-05-15 13:30:00,2.27613,2.27653,2.27611,2.27639,27900000.0
2006-05-15 13:31:00,2.27648,2.27668,2.27648,2.27665,58900001.0
2006-05-15 13:32:00,2.27661,2.2767,2.27644,2.27644,44300000.0
2006-05-15 13:33:00,2.27646,2.27669,2.27645,2.27653,36000000.0
2006-05-15 13:34:00,2.27656,2.27675,2.27649,2.27653,41200000.0
2006-05-15 13:35:00,2.2766,2.2766,2.27627,2.27627,43800000.0
2006-05-15 13:36:00,2.27641,2.27682,2.27641,2.2768,25000000.0
2006-05-15 13:37:00,2.27652,2.27652,2.27651,2.27651,8700000.0
2006-05-15 13:38:00,2.27666,2.27666,2.27633,2.27654,52700000.0
2006-05-15 13:39:00,2.27656,2.2767,2.27646,2.27667,64999999.0
2006-05-15 13:40:00,2.27667,2.27686,2.27666,2.27686,26100000.0
2006-05-15 13:41:00,2.27693,2.27693,2.27673,2.27673,39300000.0
2006-05-15 13:42:00,2.27673,2.27688,2.27632,2.27632,23000000.0
2006-05-15 13:43:00,2.27606,2.27628,2.2759,2.2759,32000000.0
2006-05-15 13:44:00,2.27584,2.27584,2.27553,2.27553,46599999.0
2006-05-15 13:45:00,2.27575,2.27614,2.27575,2.27576,32500000.0
2006-05-15 13:46:00,2.27563,2.2758,2.27563,2.2758,47300000.0
2006-05-15 13:47:00,2.2758,2.27581,2.27556,2.27571,32100000.0
2006-05-15 13:48:00,2.27588,2.27609,2.27573,2.27579,40000000.0
2006-05-15 13:49:00,2.27603,2.27603,2.27578,2.27582,61800000.0
2006-05-15 13:50:00,2.27586,2.27589,2.2758,2.27588,25200000.0
2006-05-15 13:51:00,2.27567,2.27567,2.2755,2.2755,25200000.0
2006-05-15 13:52:00,2.27574,2.27615,2.27555,2.27615,42400000.0
2006-05-15 13:53:00,2.27621,2.27629,2.27595,2.27608,21600000.0
2006-05-15 13:54:00,2.27605,2.27624,2.27605,2.27624,24200000.0
2006-05-15 13:55:00,2.27615,2.27635,2.27607,2.27635,26000000.0
2006-05-15 13:56:00,2.27633,2.27663,2.2763,2.27663,24500000.0
2006-05-15 13:57:00,2.27692,2.27713,2.27692,2.27713,31100000.0
2006-05-15 13:58:00,2.27695,2.27701,2.27662,2.27701,36600000.0
2006-05-15 13:59:00,2.27689,2.27689,2.27625,2.27625,26700000.0
2006-05-15 14:00:00,2.27616,2.27616,2.27581,2.27605,31600000.0
2006-05-15 14:01:00,2.27605,2.27631,2.27599,2.27631,26000000.0
2006-05-15 14:02:00,2.27616,2.27619,2.27557,2.27557,35900000.0
2006-05-15 14:03:00,2.27557,2.27561,2.27518,2.27518,24400000.0
2006-05-15 14:04:00,2.27503,2.27548,2.2749,2.27548,21600000.0
2006-05-15 14:05:00,2.27559,2.27576,2.2754,2.2755,29100000.0
2006-05-15 14:06:00,2.27546,2.27561,2.27528,2.27528,26800000.0
2006-05-15 14:07:00,2.27522,2.27557,2.27522,2.27553,28000000.0
2006-05-15 14:08:00,2.2756,2.27603,2.2755,2.27561,37700000.0
2006-05-15 14:09:00,2.27572,2.27585,2.27551,2.27571,37100000.0
2006-05-15 14:10:00,2.27578,2.27604,2.27563,2.2757,51900000.0
2006-05-15 14:11:00,2.27569,2.27588,2.27552,2.27567,34300000.0
2006-05-15 14:12:00,2.2759,2.2759,2.27562,2.27581,39900000.0
2006-05-15 14:13:00,2.27577,2.27598,2.27562,2.27588,34400000.0
2006-05-15 14:14:00,2.27612,2.27625,2.27594,2.2762,32000000.0
2006-05-15 14:15:00,2.27624,2.27639,2.27602,2.2763,35000000.0
2006-05-15 14:16:00,2.27646,2.27646,2.27624,2.27632,47400000.0
2006-05-15 14:17:00,2.27631,2.2765,2.27631,2.27639,17100000.0
2006-05-15 14:18:00,2.27643,2.27643,2.27607,2.27625,19900000.0
2006-05-15 14:19:00,2.27626,2.2765,2.27626,2.27632,46900000.0
2006-05-15 14:20:00,2.27645,2.27645,2.27614,2.27639,37400000.0
2006-05-15 14:21:00,2.27619,2.27674,2.27618,2.27663,44400000.0
2006-05-15 14:22:00,2.27658,2.27676,2.27629,2.27645,20800000.0
2006-05-15 14:23:00,2.27654,2.27684,2.27652,2.27681,22000000.0
2006-05-15 14:24:00,2.27698,2.27707,2.27698,2.27701,25700000.0
2006-05-15 14:25:00,2.27707,2.27757,2.27707,2.27757,33200000.0
2006-05-15 14:26:00,2.27736,2.27803,2.27736,2.27803,75300000.0
2006-05-15 14:27:00,2.27798,2.27808,2.27778,2.27805,37000000.0
2006-05-15 14:28:00,2.27778,2.27789,2.27774,2.2778,31900000.0
2006-05-15 14:29:00,2.27763,2.27763,2.27726,2.27726,12000000.0
2006-05-15 14:30:00,2.27767,2.27776,2.27418,2.2769,27000000.0
2006-05-15 14:31:00,2.2771,2.27723,2.27645,2.27645,49800000.0
2006-05-15 14:32:00,2.27641,2.27667,2.27624,2.27667,37200000.0
2006-05-15 14:33:00,2.27682,2.27688,2.27648,2.27668,25700000.0
2006-05-15 14:34:00,2.27675,2.27682,2.27635,2.27656,36100000.0
2006-05-15 14:35:00,2.27608,2.27641,2.27594,2.27641,33200000.0
2006-05-15 14:36:00,2.27648,2.27675,2.27642,2.27667,31800000.0
2006-05-15 14:37:00,2.27567,2.27567,2.27414,2.27511,19600000.0
2006-05-15 14:38:00,2.27594,2.27626,2.27577,2.27626,38700000.0
2006-05-15 14:39:00,2.27631,2.27658,2.27627,2.27658,34700000.0
2006-05-15 14:40:00,2.27684,2.27716,2.27678,2.2771,49799999.0
2006-05-15 14:41:00,2.27688,2.27711,2.27669,2.27669,59600001.0
2006-05-15 14:42:00,2.2767,2.27685,2.2765,2.2765,27700000.0
2006-05-15 14:43:00,2.27643,2.27654,2.27631,2.27654,33100000.0
2006-05-15 14:44:00,2.27648,2.27666,2.27648,2.27653,43900000.0
2006-05-15 14:45:00,2.27657,2.27665,2.27636,2.27663,63700000.0
2006-05-15 14:46:00,2.2765,2.2766,2.27633,2.27655,23700000.0
2006-05-15 14:47:00,2.27661,2.27664,2.27637,2.27637,20200000.0
2006-05-15 14:48:00,2.2762,2.27675,2.27608,2.27675,29900000.0
2006-05-15 14:49:00,2.27577,2.2761,2.27397,2.2761,18300000.0
2006-05-15 14:50:00,2.27653,2.2767,2.27643,2.27654,21800000.0
2006-05-15 14:51:00,2.27644,2.27671,2.27632,2.27639,17600000.0
2006-05-15 14:52:00,2.27643,2.27665,2.27636,2.27636,33100000.0
2006-05-15 14:53:00,2.27628,2.27673,2.27628,2.27673,44200000.0
2006-05-15 14:54:00,2.27664,2.27664,2.27639,2.27645,35900000.0
2006-05-15 14:55:00,2.27636,2.27643,2.27626,2.27632,42100000.0
2006-05-15 14:56:00,2.2764,2.27651,2.27631,2.27644,44500000.0
2006-05-15 14:57:00,2.27637,2.27662,2.27637,2.27662,55800000.0
2006-05-15 14:58:00,2.27676,2.27679,2.27321,2.27321,35500000.0
2006-05-15 14:59:00,2.27371,2.27552,2.27334,2.27334,33300000.0
2006-05-15 15:00:00,2.27355,2.27757,2.27355,2.2773,49400000.0
2006-05-15 15:01:00,2.27714,2.27748,2.27678,2.27678,28700000.0
2006-05-15 15:02:00,2.27702,2.27727,2.27684,2.27727,41100000.0
2006-05-15 15:03:00,2.2771,2.2771,2.27652,2.27652,27300000.0
2006-05-15 15:04:00,2.27651,2.27683,2.27642,2.27651,40700000.0
2006-05-15 15:05:00,2.27666,2.27703,2.27641,2.27682,31200000.0
2006-05-15 15:06:00,2.27654,2.27703,2.2765,2.27703,27900000.0
2006-05-15 15:07:00,2.27702,2.27715,2.27618,2.27624,26200000.0
2006-05-15 15:08:00,2.27646,2.27683,2.27646,2.27677,27100000.0
2006-05-15 15:09:00,2.27702,2.27712,2.27663,2.27686,33500000.0
2006-05-15 15:10:00,2.27686,2.27714,2.27674,2.27708,42800000.0
2006-05-15 15:11:00,2.27714,2.27714,2.27655,2.27666,51200000.0
2006-05-15 15:12:00,2.27681,2.27713,2.27677,2.27706,40100000.0
2006-05-15 15:13:00,2.27753,2.27753,2.27717,2.27717,19200000.0
2006-05-15 15:14:00,2.27725,2.27725,2.27682,2.27693,50800000.0
2006-05-15 15:15:00,2.27706,2.27706,2.27652,2.27658,52500000.0
2006-05-15 15:16:00,2.27658,2.27754,2.27656,2.27754,32100000.0
2006-05-15 15:17:00,2.27799,2.27808,2.27771,2.27795,42700000.0
2006-05-15 15:18:00,2.27788,2.27819,2.2777,2.278,37899999.0
2006-05-15 15:19:00,2.27756,2.27768,2.27739,2.27739,34200000.0
2006-05-15 15:20:00,2.27741,2.27756,2.27723,2.27732,21600000.0
2006-05-15 15:21:00,2.27772,2.27772,2.27742,2.2776,32300000.0
2006-05-15 15:22:00,2.27775,2.27806,2.27756,2.2779,41800000.0
2006-05-15 15:23:00,2.27784,2.27784,2.27757,2.2778,45000000.0
2006-05-15 15:24:00,2.27799,2.27821,2.27724,2.27724,26300000.0
2006-05-15 15:25:00,2.2775,2.27766,2.27725,2.27746,44300000.0
2006-05-15 15:26:00,2.27763,2.27794,2.27748,2.27759,38100000.0
2006-05-15 15:27:00,2.27638,2.27771,2.27471,2.27771,27800000.0
2006-05-15 15:28:00,2.27756,2.27757,2.27737,2.27737,41800000.0
2006-05-15 15:29:00,2.27748,2.27784,2.27746,2.27746,36000000.0
2006-05-15 15:30:00,2.27726,2.2775,2.2772,2.27746,24500000.0
2006-05-15 15:31:00,2.27754,2.27754,2.27698,2.27707,45000000.0
2006-05-15 15:32:00,2.27722,2.27728,2.27697,2.27717,20800000.0
2006-05-15 15:33:00,2.27719,2.27747,2.27719,2.27737,14400000.0
2006-05-15 15:34:00,2.27715,2.27727,2.27679,2.27687,45700000.0
2006-05-15 15:35:00,2.27683,2.27714,2.27662,2.27673,43000000.0
2006-05-15 15:36:00,2.2767,2.27678,2.27636,2.27668,49600000.0
2006-05-15 15:37:00,2.2771,2.2771,2.27467,2.27632,20600000.0
2006-05-15 15:38:00,2.27754,2.27758,2.27662,2.27669,41600000.0
2006-05-15 15:39:00,2.2765,2.2765,2.27576,2.27576,40600000.0
2006-05-15 15:40:00,2.27571,2.27571,2.2753,2.2753,37200000.0
2006-05-15 15:41:00,2.27541,2.27544,2.27517,2.27544,24300000.0
2006-05-15 15:42:00,2.27525,2.27525,2.27493,2.27509,18000000.0
2006-05-15 15:43:00,2.27495,2.2754,2.27491,2.2754,35400000.0
2006-05-15 15:44:00,2.27509,2.27509,2.27433,2.27436,40800000.0
2006-05-15 15:45:00,2.27452,2.27462,2.27426,2.27432,45700000.0
2006-05-15 15:46:00,2.27455,2.275,2.27455,2.27485,23000000.0
2006-05-15 15:47:00,2.27496,2.27575,2.27496,2.27574,51600000.0
2006-05-15 15:48:00,2.27567,2.27595,2.27561,2.27566,46200000.0
2006-05-15 15:49:00,2.27568,2.27581,2.27549,2.27551,46700000.0
2006-05-15 15:50:00,2.27552,2.27585,2.27552,2.27575,54500000.0
2006-05-15 15:51:00,2.27564,2.27564,2.27544,2.27545,39399999.0
2006-05-15 15:52:00,2.27553,2.27562,2.27534,2.27562,20200000.0
2006-05-15 15:53:00,2.27563,2.27583,2.27524,2.27524,28900000.0
2006-05-15 15:54:00,2.27555,2.27578,2.27544,2.27564,37400000.0
2006-05-15 15:55:00,2.27587,2.2759,2.27571,2.27579,59200000.0
2006-05-15 15:56:00,2.27593,2.27619,2.27576,2.27595,30500000.0
2006-05-15 15:57:00,2.27606,2.27624,2.27592,2.27607,44800000.0
2006-05-15 15:58:00,2.27643,2.27643,2.27604,2.27604,39400000.0
2006-05-15 15:59:00,2.27605,2.27614,2.2759,2.27614,32400000.0
2006-05-15 16:00:00,2.276,2.27609,2.27572,2.27574,26500000.0
2006-05-15 16:01:00,2.27587,2.27622,2.27587,2.27615,21600000.0
2006-05-15 16:02:00,2.2762,2.27653,2.27607,2.27653,24600000.0
2006-05-15 16:03:00,2.27648,2.27672,2.27632,2.27658,35600000.0
2006-05-15 16:04:00,2.2765,2.27654,2.27589,2.2761,32000000.0
2006-05-15 16:05:00,2.27629,2.27647,2.27615,2.27647,39300000.0
2006-05-15 16:06:00,2.27642,2.27671,2.27639,2.27671,35900000.0
2006-05-15 16:07:00,2.27666,2.27676,2.27641,2.27657,41700000.0
2006-05-15 16:08:00,2.27654,2.27668,2.27626,2.27632,27400000.0
2006-05-15 16:09:00,2.27624,2.27624,2.27587,2.27598,20900000.0
2006-05-15 16:10:00,2.27592,2.27607,2.2758,2.2758,29900000.0
2006-05-15 16:11:00,2.27585,2.27587,2.27571,2.27575,34500000.0
2006-05-15 16:12:00,2.27552,2.27555,2.27529,2.27535,56800000.0
2006-05-15 16:13:00,2.27551,2.27579,2.27551,2.27572,26100000.0
2006-05-15 16:14:00,2.27577,2.27614,2.27564,2.27595,40000000.0
2006-05-15 16:15:00,2.27613,2.27631,2.27613,2.27621,32200000.0
2006-05-15 16:16:00,2.27619,2.27622,2.27581,2.27584,24400000.0
2006-05-15 16:17:00,2.27593,2.27632,2.27593,2.27622,22400000.0
2006-05-15 16:18:00,2.27621,2.27657,2.27621,2.27657,22700000.0
2006-05-15 16:19:00,2.27662,2.27662,2.27625,2.27626,32200000.0
2006-05-15 16:20:00,2.27633,2.27686,2.27618,2.27673,33300000.0
2006-05-15 16:21:00,2.2768,2.27691,2.27657,2.27666,26400000.0
2006-05-15 16:22:00,2.27671,2.27687,2.27657,2.27667,54500000.0
2006-05-15 16:23:00,2.27652,2.27685,2.2765,2.27652,23200000.0
2006-05-15 16:24:00,2.27646,2.27652,2.2762,2.27637,16600000.0
2006-05-15 16:25:00,2.27642,2.27642,2.27562,2.27567,27300000.0
2006-05-15 16:26:00,2.27558,2.27559,2.27382,2.2752,44300000.0
2006-05-15 16:27:00,2.27568,2.27615,2.27563,2.27598,44900000.0
2006-05-15 16:28:00,2.27614,2.27632,2.27602,2.27625,33500000.0
2006-05-15 16:29:00,2.27625,2.27636,2.27411,2.27539,23400000.0
2006-05-15 16:30:00,2.27586,2.27619,2.27586,2.27609,46300001.0
2006-05-15 16:31:00,2.27612,2.27637,2.27593,2.27624,56400000.0
2006-05-15 16:32:00,2.27639,2.27639,2.276,2.276,32600000.0
2006-05-15 16:33:00,2.2761,2.27626,2.276,2.276,45000000.0
2006-05-15 16:34:00,2.276,2.27623,2.27597,2.27623,32700000.0
2006-05-15 16:35:00,2.27618,2.27643,2.27609,2.27633,26500000.0
2006-05-15 16:36:00,2.27628,2.27638,2.27614,2.27614,21000000.0
2006-05-15 16:37:00,2.27616,2.27625,2.27601,2.27607,44000000.0
2006-05-15 16:38:00,2.27586,2.27614,2.27579,2.27585,24600000.0
2006-05-15 16:39:00,2.27577,2.27582,2.27538,2.27538,38900000.0
2006-05-15 16:40:00,2.27538,2.27557,2.27517,2.27557,32400000.0
2006-05-15 16:41:00,2.27556,2.27622,2.27552,2.2761,52000000.0
2006-05-15 16:42:00,2.27601,2.27632,2.27591,2.27621,48600000.0
2006-05-15 16:43:00,2.27636,2.27649,2.27624,2.27649,54600000.0
2006-05-15 16:44:00,2.27625,2.27662,2.27619,2.27637,39200000.0
2006-05-15 16:45:00,2.27617,2.27617,2.27574,2.276,32300000.0
2006-05-15 16:46:00,2.27598,2.27615,2.27582,2.27595,43400000.0
2006-05-15 16:47:00,2.27584,2.27615,2.27567,2.27596,48000000.0
2006-05-15 16:48:00,2.27569,2.27596,2.27564,2.2758,29600000.0
2006-05-15 16:49:00,2.27598,2.27598,2.27549,2.27549,31400000.0
2006-05-15 16:50:00,2.27532,2.27532,2.2747,2.27476,30100000.0
2006-05-15 16:51:00,2.27464,2.27513,2.27464,2.27498,56500000.0
2006-05-15 16:52:00,2.27471,2.27485,2.2745,2.27485,25200000.0
2006-05-15 16:53:00,2.27476,2.27492,2.27445,2.2746,38200000.0
2006-05-15 16:54:00,2.27466,2.27483,2.27452,2.27472,53000000.0
2006-05-15 16:55:00,2.27474,2.27494,2.27459,2.27461,33900000.0
2006-05-15 16:56:00,2.27484,2.27501,2.27454,2.27469,43900000.0
2006-05-15 16:57:00,2.27459,2.27459,2.27404,2.27404,21000000.0
2006-05-15 16:58:00,2.27392,2.27416,2.27385,2.27389,30300000.0
2006-05-15 16:59:00,2.27403,2.27426,2.27382,2.2739,29400000.0
2006-05-15 17:00:00,2.27401,2.27417,2.27394,2.274,59500000.0
2006-05-15 17:01:00,2.27418,2.2743,2.27411,2.27422,47800000.0
2006-05-15 17:02:00,2.27435,2.27461,2.27432,2.27458,40100000.0
2006-05-15 17:03:00,2.27469,2.27481,2.27445,2.27466,40100000.0
2006-05-15 17:04:00,2.27478,2.27487,2.2744,2.27474,32700000.0
2006-05-15 17:05:00,2.27462,2.27486,2.27444,2.27475,52300000.0
2006-05-15 17:06:00,2.27455,2.27455,2.27407,2.27418,56000000.0
2006-05-15 17:07:00,2.27443,2.2745,2.27419,2.27433,45199999.0
2006-05-15 17:08:00,2.27433,2.27443,2.27412,2.27428,37700000.0
2006-05-15 17:09:00,2.2744,2.2744,2.27404,2.27426,25800000.0
2006-05-15 17:10:00,2.27435,2.27457,2.27426,2.27449,30400000.0
2006-05-15 17:11:00,2.27451,2.27462,2.27434,2.27458,34200000.0
2006-05-15 17:12:00,2.27469,2.27469,2.27441,2.27446,46700000.0
2006-05-15 17:13:00,2.27443,2.27492,2.27428,2.27492,29200000.0
2006-05-15 17:14:00,2.27477,2.27502,2.27464,2.27489,39000000.0
2006-05-15 17:15:00,2.27498,2.27517,2.27487,2.27502,33300000.0
2006-05-15 17:16:00,2.27491,2.27495,2.2747,2.2747,38400000.0
2006-05-15 17:17:00,2.27487,2.27502,2.27487,2.27502,36700000.0
2006-05-15 17:18:00,2.27523,2.27614,2.27523,2.27614,23000000.0
2006-05-15 17:19:00,2.27629,2.27654,2.27613,2.2763,43300000.0
2006-05-15 17:20:00,2.2765,2.27676,2.27632,2.27676,34700000.0
2006-05-15 17:21:00,2.2766,2.27671,2.27647,2.27647,40500000.0
2006-05-15 17:22:00,2.27647,2.27683,2.27638,2.27663,44500000.0
2006-05-15 17:23:00,2.2768,2.2768,2.2765,2.27675,62100000.0
2006-05-15 17:24:00,2.27649,2.27679,2.27649,2.27662,35300000.0
2006-05-15 17:25:00,2.27652,2.27672,2.27643,2.27645,31200000.0
2006-05-15 17:26:00,2.27627,2.27644,2.27625,2.27644,46600000.0
2006-05-15 17:27:00,2.27633,2.27635,2.27618,2.27635,25300000.0
2006-05-15 17:28:00,2.27645,2.27645,2.2762,2.2762,31000000.0
2006-05-15 17:29:00,2.2764,2.27665,2.2764,2.27654,25900000.0
2006-05-15 17:30:00,2.2764,2.27658,2.27461,2.27658,51700000.0
2006-05-15 17:31:00,2.27685,2.27692,2.27658,2.27658,41300000.0
2006-05-15 17:32:00,2.2768,2.27695,2.27653,2.27695,43100000.0
2006-05-15 17:33:00,2.27699,2.27699,2.27674,2.27683,15700000.0
2006-05-15 17:34:00,2.27655,2.27672,2.27651,2.27652,29800000.0
2006-05-15 17:35:00,2.27662,2.27674,2.27644,2.27653,38500000.0
2006-05-15 17:36:00,2.27658,2.27695,2.27651,2.27695,19300000.0
2006-05-15 17:37:00,2.27658,2.27693,2.27631,2.27665,28300000.0
2006-05-15 17:38:00,2.27639,2.27668,2.27629,2.27668,26400000.0
2006-05-15 17:39:00,2.27656,2.27671,2.27638,2.27638,25800000.0
2006-05-15 17:40:00,2.27654,2.27667,2.27637,2.27641,29100000.0
2006-05-15 17:41:00,2.27649,2.27674,2.27649,2.27663,33000000.0
2006-05-15 17:42:00,2.27663,2.27675,2.27654,2.27658,14600000.0
2006-05-15 17:43:00,2.27669,2.2768,2.27642,2.27677,35900000.0
2006-05-15 17:44:00,2.27674,2.27674,2.27589,2.27589,48600000.0
2006-05-15 17:45:00,2.27583,2.27622,2.27583,2.27613,26200000.0
2006-05-15 17:46:00,2.27625,2.27643,2.27597,2.27643,43100000.0
2006-05-15 17:47:00,2.27635,2.2764,2.27622,2.27632,33700000.0
2006-05-15 17:48:00,2.27609,2.27625,2.27593,2.27616,53300000.0
2006-05-15 17:49:00,2.27602,2.27621,2.27601,2.27601,22800000.0
2006-05-15 17:50:00,2.27602,2.27616,2.27575,2.27575,41000000.0
2006-05-15 17:51:00,2.27574,2.27591,2.27561,2.27574,23400000.0
2006-05-15 17:52:00,2.276,2.27669,2.276,2.27664,9300000.0
2006-05-15 17:53:00,2.27657,2.27676,2.2765,2.27667,52100000.0
2006-05-15 17:54:00,2.27666,2.27679,2.27641,2.27661,27200000.0
2006-05-15 17:55:00,2.27652,2.27663,2.27632,2.27632,30400000.0
2006-05-15 17:56:00,2.27634,2.27642,2.27617,2.27625,33300000.0
2006-05-15 17:57:00,2.27624,2.27624,2.27596,2.27603,59800000.0
2006-05-15 17:58:00,2.27617,2.27623,2.27575,2.27598,39200000.0
2006-05-15 17:59:00,2.27598,2.27653,2.27598,2.27644,22100000.0
2006-05-15 18:00:00,2.27651,2.27675,2.27651,2.27663,40800000.0
2006-05-15 18:01:00,2.27665,2.27674,2.27623,2.27623,326200000.0
2006-05-15 18:02:00,2.27637,2.27668,2.27628,2.27638,358100000.0
2006-05-15 18:03:00,2.27643,2.27678,2.27641,2.27652,384200000.0
2006-05-15 18:04:00,2.27651,2.27675,2.27634,2.27635,374199998.0
2006-05-15 18:05:00,2.27635,2.27635,2.27592,2.27596,270000000.0
2006-05-15 18:06:00,2.27604,2.27638,2.27592,2.27623,357900000.0
2006-05-15 18:07:00,2.27631,2.27672,2.27631,2.2766,371300000.0
2006-05-15 18:08:00,2.27638,2.27681,2.27626,2.27658,472200001.0
2006-05-15 18:09:00,2.2766,2.27692,2.2766,2.27668,273900000.0
2006-05-15 18:10:00,2.27652,2.2769,2.27638,2.27678,307100000.0
2006-05-15 18:11:00,2.27675,2.27686,2.2765,2.27655,244900000.0
2006-05-15 18:12:00,2.27635,2.27667,2.27629,2.27634,199200000.0
2006-05-15 18:13:00,2.2762,2.27645,2.27618,2.27623,154400000.0
2006-05-15 18:14:00,2.27644,2.27663,2.27624,2.27631,368899999.0
2006-05-15 18:15:00,2.27625,2.27641,2.27609,2.27609,339600000.0
2006-05-15 18:16:00,2.27622,2.27628,2.2759,2.27606,362599999.0
2006-05-15 18:17:00,2.27618,2.27645,2.27606,2.2762,214900000.0
2006-05-15 18:18:00,2.27615,2.27638,2.27587,2.27594,193500000.0
2006-05-15 18:19:00,2.27588,2.27601,2.27541,2.27587,277600001.0
2006-05-15 18:20:00,2.27591,2.27615,2.27579,2.27615,170200000.0
2006-05-15 18:21:00,2.27618,2.27641,2.27582,2.27627,204600000.0
2006-05-15 18:22:00,2.27639,2.27668,2.27637,2.27657,261500001.0
2006-05-15 18:23:00,2.27646,2.27674,2.2763,2.27672,324700000.0
2006-05-15 18:24:00,2.27668,2.27688,2.27627,2.27688,338800001.0
2006-05-15 18:25:00,2.27687,2.27687,2.27629,2.27645,293000000.0
2006-05-15 18:26:00,2.27642,2.27676,2.27632,2.27635,334800001.0
2006-05-15 18:27:00,2.27637,2.27703,2.27637,2.27703,293900000.0
2006-05-15 18:28:00,2.27695,2.27695,2.27629,2.27634,191000000.0
2006-05-15 18:29:00,2.27631,2.27653,2.27615,2.27632,205400000.0
2006-05-15 18:30:00,2.27647,2.27713,2.27645,2.277,256600000.0
2006-05-15 18:31:00,2.27718,2.27751,2.27707,2.27725,158900000.0
2006-05-15 18:32:00,2.27721,2.27745,2.27707,2.27736,156399999.0
2006-05-15 18:33:00,2.27741,2.27754,2.27725,2.27725,283300000.0
2006-05-15 18:34:00,2.27725,2.27746,2.27707,2.27717,423300000.0
2006-05-15 18:35:00,2.27712,2.27727,2.27686,2.27707,139500000.0
2006-05-15 18:36:00,2.27709,2.27713,2.27682,2.27713,99200000.0
2006-05-15 18:37:00,2.27714,2.27714,2.27698,2.27698,114800000.0
2006-05-15 18:38:00,2.2769,2.2769,2.2767,2.27678,86100000.0
2006-05-15 18:39:00,2.27674,2.27705,2.27671,2.27685,188900000.0
2006-05-15 18:40:00,2.27701,2.27714,2.27669,2.27688,245900001.0
2006-05-15 18:41:00,2.27685,2.27693,2.27662,2.2769,150200000.0
2006-05-15 18:42:00,2.27699,2.27705,2.27677,2.27705,122500000.0
2006-05-15 18:43:00,2.27713,2.27724,2.27695,2.27707,96699998.0
2006-05-15 18:44:00,2.27728,2.27761,2.27717,2.27717,118700000.0
2006-05-15 18:45:00,2.27716,2.27727,2.27698,2.27707,77600000.0
2006-05-15 18:46:00,2.27714,2.2774,2.27714,2.27734,35000000.0
2006-05-15 18:47:00,2.27726,2.27746,2.27726,2.27746,36000000.0
2006-05-15 18:48:00,2.27722,2.27753,2.27709,2.27725,86100000.0
2006-05-15 18:49:00,2.27716,2.27716,2.27675,2.27696,35400000.0
2006-05-15 18:50:00,2.27709,2.27748,2.2769,2.27748,32700000.0
2006-05-15 18:51:00,2.27768,2.27825,2.27753,2.27789,151800001.0
2006-05-15 18:52:00,2.2779,2.27814,2.27751,2.27771,138400000.0
2006-05-15 18:53:00,2.27778,2.27788,2.27753,2.27753,123100000.0
2006-05-15 18:54:00,2.27748,2.27789,2.27748,2.27774,134300000.0
2006-05-15 18:55:00,2.27784,2.27805,2.27757,2.27801,164700000.0
2006-05-15 18:56:00,2.27803,2.27803,2.27757,2.27777,44400000.0
2006-05-15 18:57:00,2.27775,2.27822,2.27775,2.27798,57800000.0
2006-05-15 18:58:00,2.27793,2.27793,2.27707,2.27727,216800000.0
2006-05-15 18:59:00,2.27703,2.27719,2.2765,2.27673,219900000.0
2006-05-15 19:00:00,2.2765,2.2765,2.2753,2.27553,55500000.0
2006-05-15 19:01:00,2.27544,2.27583,2.27544,2.27576,18800000.0
2006-05-15 19:02:00,2.2758,2.27633,2.27549,2.27633,201600000.0
2006-05-15 19:03:00,2.2764,2.27676,2.27625,2.2764,72300000.0
2006-05-15 19:04:00,2.27641,2.27648,2.27621,2.27623,72400001.0
2006-05-15 19:05:00,2.27623,2.27638,2.27589,2.27605,74800000.0
2006-05-15 19:06:00,2.276,2.27613,2.27563,2.27569,189100000.0
2006-05-15 19:07:00,2.27566,2.27598,2.27555,2.27575,131299998.0
2006-05-15 19:08:00,2.27584,2.27605,2.27561,2.27583,233700000.0
2006-05-15 19:09:00,2.2758,2.27615,2.2758,2.27587,115200000.0
2006-05-15 19:10:00,2.2759,2.27609,2.27582,2.27608,87400000.0
2006-05-15 19:11:00,2.276,2.276,2.27573,2.27581,50000000.0
2006-05-15 19:12:00,2.27584,2.27605,2.27581,2.27605,36900000.0
2006-05-15 19:13:00,2.27613,2.27646,2.27613,2.27627,135500000.0
2006-05-15 19:14:00,2.27631,2.27648,2.27573,2.27573,96600000.0
2006-05-15 19:15:00,2.27577,2.27602,2.27577,2.27595,107300000.0
2006-05-15 19:16:00,2.27586,2.27609,2.27582,2.27599,37200000.0
2006-05-15 19:17:00,2.27601,2.27617,2.27595,2.27598,64300000.0
2006-05-15 19:18:00,2.27602,2.27663,2.27602,2.27663,125600000.0
2006-05-15 19:19:00,2.27666,2.27666,2.27627,2.27627,74300000.0
2006-05-15 19:20:00,2.27623,2.27634,2.27569,2.27609,125300000.0
2006-05-15 19:21:00,2.27604,2.27619,2.27597,2.27615,115300000.0
2006-05-15 19:22:00,2.27615,2.27635,2.27588,2.27588,50500000.0
2006-05-15 19:23:00,2.27572,2.2758,2.27549,2.27549,160900000.0
2006-05-15 19:24:00,2.27576,2.2758,2.27552,2.27576,79100000.0
2006-05-15 19:25:00,2.27575,2.2759,2.27573,2.27573,97700000.0
2006-05-15 19:26:00,2.27566,2.27586,2.27554,2.27586,162000000.0
2006-05-15 19:27:00,2.27587,2.27601,2.27576,2.27582,114800000.0
2006-05-15 19:28:00,2.27579,2.27587,2.27569,2.27572,80100000.0
2006-05-15 19:29:00,2.27599,2.2762,2.27582,2.27617,104300000.0
2006-05-15 19:30:00,2.27625,2.27659,2.27625,2.2764,205100000.0
2006-05-15 19:31:00,2.27627,2.27649,2.27616,2.27628,59700000.0
2006-05-15 19:32:00,2.27608,2.27659,2.27604,2.27617,162900000.0
2006-05-15 19:33:00,2.27607,2.2762,2.27594,2.27617,55300000.0
2006-05-15 19:34:00,2.27631,2.27631,2.27605,2.2762,115900000.0
2006-05-15 19:35:00,2.27622,2.27648,2.27619,2.27628,156100000.0
2006-05-15 19:36:00,2.27632,2.27651,2.27625,2.27647,120900000.0
2006-05-15 19:37:00,2.27661,2.27666,2.27643,2.27655,57700000.0
2006-05-15 19:38:00,2.27665,2.27703,2.27665,2.27678,38100000.0
2006-05-15 19:39:00,2.27664,2.27681,2.27648,2.27658,53300000.0
2006-05-15 19:40:00,2.2765,2.277,2.2765,2.27686,122599999.0
2006-05-15 19:41:00,2.27686,2.27694,2.27637,2.27637,86900000.0
2006-05-15 19:42:00,2.27631,2.27631,2.27597,2.27602,78700000.0
2006-05-15 19:43:00,2.2761,2.27634,2.2761,2.27616,36000000.0
2006-05-15 19:44:00,2.27612,2.2768,2.27612,2.2768,102600000.0
2006-05-15 19:45:00,2.2767,2.27671,2.27642,2.27671,31900000.0
2006-05-15 19:46:00,2.27692,2.27692,2.27665,2.27666,90000001.0
2006-05-15 19:47:00,2.27682,2.27682,2.27647,2.27663,29400000.0
2006-05-15 19:48:00,2.27654,2.27662,2.27641,2.27641,115200001.0
2006-05-15 19:49:00,2.27643,2.27643,2.27614,2.27632,133999999.0
2006-05-15 19:50:00,2.27637,2.27637,2.27622,2.27622,89899999.0
2006-05-15 19:51:00,2.27625,2.27645,2.27607,2.27612,81800000.0
2006-05-15 19:52:00,2.27601,2.2762,2.27593,2.2761,66400000.0
2006-05-15 19:53:00,2.27617,2.27661,2.27617,2.27657,25400000.0
2006-05-15 19:54:00,2.27675,2.27679,2.27658,2.27675,69600000.0
2006-05-15 19:55:00,2.27666,2.27666,2.27654,2.27655,43000000.0
2006-05-15 19:56:00,2.27659,2.27674,2.27648,2.27662,81600000.0
2006-05-15 19:57:00,2.27658,2.27658,2.27607,2.27618,122600000.0
2006-05-15 19:58:00,2.27607,2.27607,2.27569,2.27569,105200000.0
2006-05-15 19:59:00,2.27561,2.27568,2.27542,2.27562,102400000.0
2006-05-15 20:00:00,2.2756,2.2756,2.27516,2.27535,97800000.0
2006-05-15 20:01:00,2.27533,2.27551,2.27483,2.27483,84200000.0
2006-05-15 20:02:00,2.2747,2.27492,2.2747,2.27492,35200000.0
2006-05-15 20:03:00,2.27504,2.27516,2.27504,2.27513,34900000.0
2006-05-15 20:04:00,2.27506,2.27517,2.27491,2.27517,29100000.0
2006-05-15 20:05:00,2.27504,2.27504,2.27461,2.27461,41600000.0
2006-05-15 20:06:00,2.27443,2.27466,2.27427,2.27451,34900000.0
2006-05-15 20:07:00,2.27475,2.27475,2.27452,2.27471,63900000.0
2006-05-15 20:08:00,2.2747,2.27478,2.27445,2.27445,76400000.0
2006-05-15 20:09:00,2.2745,2.27481,2.27445,2.27459,21600000.0
2006-05-15 20:10:00,2.27447,2.27483,2.27438,2.27483,37300000.0
2006-05-15 20:11:00,2.27483,2.27494,2.27469,2.27488,81300000.0
2006-05-15 20:12:00,2.27492,2.27518,2.27489,2.275,170600000.0
2006-05-15 20:13:00,2.27494,2.27515,2.27487,2.27487,159200000.0
2006-05-15 20:14:00,2.2748,2.27482,2.2744,2.2744,63200000.0
2006-05-15 20:15:00,2.27442,2.27516,2.27438,2.27487,220600001.0
2006-05-15 20:16:00,2.27487,2.27507,2.27482,2.27507,114400000.0
2006-05-15 20:17:00,2.27512,2.27512,2.27503,2.27503,29800000.0
2006-05-15 20:18:00,2.27509,2.27509,2.27476,2.27486,68200000.0
2006-05-15 20:19:00,2.27487,2.27522,2.27483,2.27499,139100000.0
2006-05-15 20:20:00,2.27491,2.27523,2.27472,2.27479,210300000.0
2006-05-15 20:21:00,2.2748,2.2752,2.27479,2.27501,71900000.0
2006-05-15 20:22:00,2.27488,2.27488,2.27447,2.27461,92600000.0
2006-05-15 20:23:00,2.27456,2.2746,2.27446,2.27459,150600000.0
2006-05-15 20:24:00,2.2745,2.27454,2.2744,2.2745,38200000.0
2006-05-15 20:25:00,2.27445,2.27458,2.27436,2.27446,187100000.0
2006-05-15 20:26:00,2.27452,2.27465,2.27439,2.2746,160000000.0
2006-05-15 20:27:00,2.27457,2.27485,2.27446,2.27485,106100000.0
2006-05-15 20:28:00,2.27481,2.27481,2.27448,2.27467,231300000.0
2006-05-15 20:29:00,2.27469,2.27469,2.27428,2.27439,153500000.0
2006-05-15 20:30:00,2.27437,2.27476,2.27431,2.2746,368899999.0
2006-05-15 20:31:00,2.27459,2.27468,2.27443,2.27453,213400000.0
2006-05-15 20:32:00,2.27455,2.2746,2.27428,2.27443,361999999.0
2006-05-15 20:33:00,2.27429,2.27436,2.27421,2.27423,114000000.0
2006-05-15 20:34:00,2.27421,2.27442,2.27384,2.27422,71400000.0
2006-05-15 20:35:00,2.27434,2.27434,2.27411,2.27426,65300000.0
2006-05-15 20:36:00,2.2743,2.27441,2.27419,2.27441,64000000.0
2006-05-15 20:37:00,2.2743,2.27446,2.27425,2.27434,137099999.0
2006-05-15 20:38:00,2.27435,2.27449,2.27416,2.27428,122900000.0
2006-05-15 20:39:00,2.27428,2.27432,2.27417,2.27428,122900000.0
2006-05-15 20:40:00,2.27434,2.27449,2.27419,2.27419,170700000.0
2006-05-15 20:41:00,2.27425,2.2746,2.27425,2.27439,177100000.0
2006-05-15 20:42:00,2.27437,2.2745,2.27421,2.27443,95300000.0
2006-05-15 20:43:00,2.2745,2.2745,2.2742,2.27424,84800000.0
2006-05-15 20:44:00,2.27415,2.27417,2.27374,2.27374,244200000.0
2006-05-15 20:45:00,2.27371,2.27397,2.27371,2.27397,52600000.0
2006-05-15 20:46:00,2.27394,2.27415,2.2739,2.27397,21100000.0
2006-05-15 20:47:00,2.27394,2.2741,2.27394,2.27402,113500000.0
2006-05-15 20:48:00,2.27405,2.27443,2.27405,2.27422,207700000.0
2006-05-15 20:49:00,2.27418,2.27428,2.27404,2.27404,117800000.0
2006-05-15 20:50:00,2.27403,2.27438,2.27403,2.27414,155699999.0
2006-05-15 20:51:00,2.27411,2.2742,2.274,2.27414,132400000.0
2006-05-15 20:52:00,2.27422,2.27438,2.27411,2.27425,176500000.0
2006-05-15 20:53:00,2.27426,2.27443,2.27402,2.27426,171200000.0
2006-05-15 20:54:00,2.27438,2.27454,2.27436,2.27446,162400000.0
2006-05-15 20:55:00,2.27444,2.27458,2.27444,2.27458,38400000.0
2006-05-15 20:56:00,2.27453,2.27465,2.27433,2.27447,222700000.0
2006-05-15 20:57:00,2.27456,2.2749,2.27456,2.27484,343600000.0
2006-05-15 20:58:00,2.27482,2.27489,2.27455,2.27456,170700000.0
2006-05-15 20:59:00,2.27466,2.27486,2.27455,2.27468,249300000.0
2006-05-15 21:00:00,2.27467,2.27467,2.27424,2.27458,235700000.0
2006-05-15 21:01:00,2.27467,2.27489,2.27455,2.27455,290900000.0
2006-05-15 21:02:00,2.27448,2.27463,2.27441,2.27444,87800000.0
2006-05-15 21:03:00,2.27443,2.27443,2.27414,2.27419,83900000.0
2006-05-15 21:04:00,2.27418,2.27431,2.27412,2.27431,51600000.0
2006-05-15 21:05:00,2.27434,2.27455,2.27421,2.27422,63100000.0
2006-05-15 21:06:00,2.27412,2.27421,2.27398,2.2741,52800000.0
2006-05-15 21:07:00,2.27407,2.27427,2.27407,2.27411,32600000.0
2006-05-15 21:08:00,2.27416,2.27452,2.27416,2.27448,21600000.0
2006-05-15 21:09:00,2.27443,2.27443,2.27413,2.27414,32500000.0
2006-05-15 21:10:00,2.27414,2.27418,2.27408,2.27409,88900000.0
2006-05-15 21:11:00,2.27407,2.27428,2.27401,2.27413,135400000.0
2006-05-15 21:12:00,2.27416,2.27427,2.27416,2.27427,36400000.0
2006-05-15 21:13:00,2.27428,2.27442,2.27415,2.27415,127299999.0
2006-05-15 21:14:00,2.27429,2.27449,2.27396,2.27449,128400000.0
2006-05-15 21:15:00,2.27428,2.27443,2.27415,2.27421,169599999.0
2006-05-15 21:16:00,2.27428,2.27444,2.27407,2.2744,102700000.0
2006-05-15 21:17:00,2.27444,2.27446,2.27409,2.27446,152400000.0
2006-05-15 21:18:00,2.27434,2.27448,2.27417,2.27448,135300000.0
2006-05-15 21:19:00,2.27437,2.27447,2.27405,2.27432,118500000.0
2006-05-15 21:20:00,2.2745,2.27475,2.27426,2.27455,209700000.0
2006-05-15 21:21:00,2.27453,2.27467,2.27438,2.27443,234100000.0
2006-05-15 21:22:00,2.27454,2.2746,2.27415,2.2744,168300000.0
2006-05-15 21:23:00,2.27461,2.27467,2.27448,2.27458,108700000.0
2006-05-15 21:24:00,2.27462,2.27469,2.27458,2.27467,80800000.0
2006-05-15 21:25:00,2.27462,2.2749,2.27462,2.2749,65800000.0
2006-05-15 21:26:00,2.275,2.27502,2.27481,2.27483,37200000.0
2006-05-15 21:27:00,2.27481,2.27481,2.27463,2.2748,54400000.0
2006-05-15 21:28:00,2.27478,2.27487,2.27462,2.27479,102200000.0
2006-05-15 21:29:00,2.27485,2.27495,2.2748,2.27482,57800000.0
2006-05-15 21:30:00,2.27503,2.27517,2.27503,2.27515,34700000.0
2006-05-15 21:31:00,2.27512,2.27524,2.27508,2.27508,27500000.0
2006-05-15 21:32:00,2.27515,2.27519,2.27472,2.27487,172000000.0
2006-05-15 21:33:00,2.27462,2.27478,2.27446,2.2747,66000000.0
2006-05-15 21:34:00,2.27478,2.27485,2.27448,2.27448,120200000.0
2006-05-15 21:35:00,2.27453,2.27489,2.27453,2.27483,34300000.0
2006-05-15 21:36:00,2.27501,2.27535,2.27501,2.27535,17600000.0
2006-05-15 21:37:00,2.27546,2.27558,2.27541,2.27558,61400000.0
2006-05-15 21:38:00,2.27557,2.27565,2.27543,2.27562,82500000.0
2006-05-15 21:39:00,2.27551,2.27551,2.27541,2.27542,29400000.0
2006-05-15 21:40:00,2.27556,2.27559,2.27539,2.27559,33700000.0
2006-05-15 21:41:00,2.27553,2.27566,2.2755,2.27555,28600000.0
2006-05-15 21:42:00,2.27542,2.27548,2.27524,2.27548,87000000.0
2006-05-15 21:43:00,2.27538,2.27551,2.27533,2.27537,75800000.0
2006-05-15 21:44:00,2.27547,2.27561,2.27536,2.27544,96400000.0
2006-05-15 21:45:00,2.27547,2.27561,2.2754,2.27548,67000000.0
2006-05-15 21:46:00,2.27553,2.27553,2.27532,2.2755,85000000.0
2006-05-15 21:47:00,2.2755,2.27573,2.27532,2.27538,138400000.0
2006-05-15 21:48:00,2.2754,2.27551,2.27535,2.27535,39100000.0
2006-05-15 21:49:00,2.27535,2.27547,2.27509,2.27547,93000000.0
2006-05-15 21:50:00,2.27563,2.27563,2.27539,2.27543,49800000.0
2006-05-15 21:51:00,2.27565,2.27589,2.27565,2.27589,64100000.0
2006-05-15 21:52:00,2.27587,2.27617,2.27578,2.27596,159000000.0
2006-05-15 21:53:00,2.27605,2.27646,2.27605,2.27608,77100000.0
2006-05-15 21:54:00,2.27599,2.27603,2.27593,2.27593,31000000.0
2006-05-15 21:55:00,2.27599,2.27639,2.2759,2.27628,48500000.0
2006-05-15 21:56:00,2.27617,2.27617,2.27588,2.27602,50500000.0
2006-05-15 21:57:00,2.27608,2.2763,2.27608,2.2763,32500000.0
2006-05-15 21:58:00,2.27637,2.27647,2.27626,2.27633,32000000.0
2006-05-15 21:59:00,2.27622,2.27638,2.27582,2.27638,172500000.0
2006-05-15 22:00:00,2.27652,2.27713,2.27652,2.27686,86500000.0
2006-05-15 22:01:00,2.27679,2.27679,2.27658,2.27659,36500000.0
2006-05-15 22:02:00,2.27671,2.27707,2.27665,2.27665,109800000.0
2006-05-15 22:03:00,2.27683,2.27714,2.27683,2.27714,18300000.0
2006-05-15 22:04:00,2.27721,2.27749,2.27697,2.27739,101900000.0
2006-05-15 22:05:00,2.27747,2.27755,2.2772,2.27727,67500000.0
2006-05-15 22:06:00,2.27736,2.27741,2.27675,2.27675,32000000.0
2006-05-15 22:07:00,2.2767,2.277,2.2767,2.277,33300000.0
2006-05-15 22:08:00,2.27704,2.27704,2.27691,2.277,35500000.0
2006-05-15 22:09:00,2.27714,2.27776,2.27714,2.27746,50800000.0
2006-05-15 22:10:00,2.2774,2.2774,2.27716,2.27739,37300000.0
2006-05-15 22:11:00,2.27738,2.27738,2.27715,2.27715,39800000.0
2006-05-15 22:12:00,2.27715,2.27733,2.27708,2.27722,70200000.0
2006-05-15 22:13:00,2.27724,2.27727,2.27711,2.27722,28900000.0
2006-05-15 22:14:00,2.27725,2.27732,2.27713,2.27713,12000000.0
2006-05-15 22:15:00,2.27695,2.27727,2.27695,2.27727,123500000.0
2006-05-15 22:16:00,2.27728,2.27728,2.27664,2.27664,139100000.0
2006-05-15 22:17:00,2.27666,2.27675,2.27662,2.2767,29200000.0
2006-05-15 22:18:00,2.2767,2.27689,2.2767,2.27689,13800000.0
2006-05-15 22:19:00,2.27688,2.27701,2.2768,2.27686,40100000.0
2006-05-15 22:20:00,2.27684,2.27684,2.27668,2.27668,26100000.0
2006-05-15 22:21:00,2.2767,2.27675,2.27665,2.27675,40000000.0
2006-05-15 22:22:00,2.27672,2.2768,2.27662,2.27667,100200000.0
2006-05-15 22:23:00,2.27662,2.27683,2.27662,2.27683,66400000.0
2006-05-15 22:24:00,2.27679,2.27679,2.27668,2.27668,21000000.0
2006-05-15 22:25:00,2.27673,2.27673,2.27648,2.27653,55900000.0
2006-05-15 22:26:00,2.27665,2.27673,2.27665,2.27667,17400000.0
2006-05-15 22:27:00,2.27663,2.27673,2.27657,2.2767,23000000.0
2006-05-15 22:28:00,2.2767,2.27675,2.27645,2.27675,46000000.0
2006-05-15 22:29:00,2.27668,2.27676,2.27656,2.27673,142200000.0
2006-05-15 22:30:00,2.27667,2.2768,2.27638,2.2768,81800000.0
2006-05-15 22:31:00,2.27696,2.27702,2.27669,2.27672,26300000.0
2006-05-15 22:32:00,2.27676,2.27685,2.27671,2.2768,36500000.0
2006-05-15 22:33:00,2.27699,2.27755,2.27682,2.27708,64100000.0
2006-05-15 22:34:00,2.27717,2.27753,2.27713,2.27753,79200000.0
2006-05-15 22:35:00,2.27754,2.27754,2.27702,2.27705,33900000.0
2006-05-15 22:36:00,2.27724,2.27729,2.27706,2.27713,25600000.0
2006-05-15 22:37:00,2.2771,2.2771,2.2769,2.27693,25600000.0
2006-05-15 22:38:00,2.27696,2.27697,2.27682,2.27683,39400000.0
2006-05-15 22:39:00,2.27662,2.27685,2.27637,2.27643,37500000.0
2006-05-15 22:40:00,2.27636,2.27658,2.27627,2.27641,27400000.0
2006-05-15 22:41:00,2.2762,2.27635,2.27617,2.27628,40300000.0
2006-05-15 22:42:00,2.27638,2.27638,2.27607,2.27615,38000000.0
2006-05-15 22:43:00,2.2763,2.27632,2.2761,2.2761,141600000.0
2006-05-15 22:44:00,2.27601,2.27608,2.2758,2.2758,60100000.0
2006-05-15 22:45:00,2.27574,2.27574,2.27554,2.27565,51400000.0
2006-05-15 22:46:00,2.27571,2.27582,2.27551,2.27582,102700000.0
2006-05-15 22:47:00,2.27609,2.27673,2.27609,2.27663,29600000.0
2006-05-15 22:48:00,2.27664,2.27682,2.27655,2.27678,69900000.0
2006-05-15 22:49:00,2.2769,2.27717,2.27679,2.27713,62900000.0
2006-05-15 22:50:00,2.27699,2.27699,2.27686,2.27686,6600000.0
2006-05-15 22:51:00,2.27666,2.27672,2.27628,2.27652,83700000.0
2006-05-15 22:52:00,2.27652,2.27696,2.27652,2.27682,54000000.0
2006-05-15 22:53:00,2.27692,2.27716,2.27682,2.27699,43000000.0
2006-05-15 22:54:00,2.27688,2.27692,2.27679,2.27692,36500000.0
2006-05-15 22:55:00,2.2769,2.27698,2.27683,2.27689,41200000.0
2006-05-15 22:56:00,2.27692,2.27712,2.27688,2.27712,26000000.0
2006-05-15 22:57:00,2.277,2.2772,2.277,2.27706,31200000.0
2006-05-15 22:58:00,2.27677,2.27701,2.27677,2.27687,29900000.0
2006-05-15 22:59:00,2.27682,2.27685,2.27671,2.27685,30100000.0
2006-05-15 23:00:00,2.27685,2.27692,2.27685,2.27692,7900000.0
2006-05-15 23:01:00,2.27752,2.27753,2.2765,2.27708,38900000.0
2006-05-15 23:02:00,2.27672,2.27706,2.27652,2.27696,43400000.0
2006-05-15 23:03:00,2.277,2.27731,2.27663,2.27663,46700000.0
2006-05-15 23:04:00,2.27722,2.27746,2.27657,2.27706,63200000.0
2006-05-15 23:05:00,2.27688,2.27753,2.2767,2.27723,33500000.0
2006-05-15 23:06:00,2.27738,2.27749,2.27651,2.27651,20200000.0
2006-05-15 23:07:00,2.27637,2.27674,2.27609,2.27609,29500000.0
2006-05-15 23:08:00,2.27663,2.27675,2.27629,2.27672,35500000.0
2006-05-15 23:09:00,2.27658,2.27698,2.27629,2.27685,67299999.0
2006-05-15 23:10:00,2.27685,2.27701,2.27612,2.27617,27700000.0
2006-05-15 23:11:00,2.27638,2.27662,2.27602,2.27602,45000000.0
2006-05-15 23:12:00,2.2766,2.27665,2.27592,2.27592,32400000.0
2006-05-15 23:13:00,2.276,2.27659,2.276,2.27652,34000000.0
2006-05-15 23:14:00,2.27659,2.27659,2.27573,2.27573,31900000.0
2006-05-15 23:15:00,2.27596,2.27628,2.27572,2.27619,49400000.0
2006-05-15 23:16:00,2.2761,2.27637,2.2758,2.2758,49000000.0
2006-05-15 23:17:00,2.27593,2.2763,2.27564,2.27571,54300001.0
2006-05-15 23:18:00,2.27659,2.27672,2.27627,2.27658,38000000.0
2006-05-15 23:19:00,2.27652,2.27662,2.27601,2.27623,36900000.0
2006-05-15 23:20:00,2.2764,2.27655,2.27611,2.27611,42200000.0
2006-05-15 23:21:00,2.2762,2.27645,2.27609,2.27623,38800000.0
2006-05-15 23:22:00,2.27618,2.27647,2.27587,2.27636,30100000.0
2006-05-15 23:23:00,2.27647,2.27652,2.27586,2.2761,35000000.0
2006-05-15 23:24:00,2.27689,2.27689,2.27647,2.27649,32600000.0
2006-05-15 23:25:00,2.27647,2.27648,2.27618,2.27638,58400000.0
2006-05-15 23:26:00,2.27641,2.27641,2.2762,2.2762,29800000.0
2006-05-15 23:27:00,2.27596,2.27612,2.27596,2.27612,24600000.0
2006-05-15 23:28:00,2.27628,2.27661,2.27628,2.27637,31800000.0
2006-05-15 23:29:00,2.27631,2.27655,2.27631,2.27655,23400000.0
2006-05-15 23:30:00,2.2765,2.27655,2.27626,2.27647,28000000.0
2006-05-15 23:31:00,2.27637,2.27649,2.27637,2.2764,46100000.0
2006-05-15 23:32:00,2.27646,2.27667,2.27634,2.27651,27600000.0
2006-05-15 23:33:00,2.27647,2.2765,2.27636,2.27639,65500000.0
2006-05-15 23:34:00,2.27638,2.27638,2.27618,2.27618,75100000.0
2006-05-15 23:35:00,2.27598,2.27612,2.27577,2.27582,43900000.0
2006-05-15 23:36:00,2.2758,2.27595,2.27576,2.27595,12200000.0
2006-05-15 23:37:00,2.27609,2.27633,2.27609,2.2763,44400000.0
2006-05-15 23:38:00,2.27631,2.27633,2.27608,2.27623,24400000.0
2006-05-15 23:39:00,2.27616,2.27625,2.27599,2.27606,37900000.0
2006-05-15 23:40:00,2.27599,2.27599,2.27562,2.27583,24300000.0
2006-05-15 23:41:00,2.2757,2.2757,2.27555,2.27555,33000000.0
2006-05-15 23:42:00,2.27555,2.27563,2.2755,2.27553,19600000.0
2006-05-15 23:43:00,2.27553,2.27623,2.27551,2.27623,49300000.0
2006-05-15 23:44:00,2.27657,2.27661,2.27657,2.27661,7200000.0
2006-05-15 23:45:00,2.27664,2.27664,2.27659,2.27659,11900000.0
2006-05-15 23:46:00,2.27653,2.2766,2.27645,2.2766,36600000.0
2006-05-15 23:47:00,2.27655,2.27687,2.27655,2.27687,18400000.0
2006-05-15 23:48:00,2.27678,2.27685,2.27672,2.27685,24700000.0
2006-05-15 23:49:00,2.27675,2.27675,2.27675,2.27675,4400000.0
2006-05-15 23:50:00,2.2769,2.2769,2.27675,2.27675,26600000.0
2006-05-15 23:51:00,2.27689,2.27713,2.27685,2.27685,48600000.0
2006-05-15 23:52:00,2.27695,2.27709,2.27693,2.27703,42600000.0
2006-05-15 23:53:00,2.27701,2.27732,2.27701,2.27709,22900000.0
2006-05-15 23:54:00,2.27712,2.27722,2.27701,2.2772,33600000.0
2006-05-15 23:55:00,2.27708,2.27708,2.27639,2.27639,37400000.0
2006-05-15 23:56:00,2.27643,2.27643,2.27585,2.27593,25400000.0
2006-05-15 23:57:00,2.27605,2.27624,2.27597,2.27614,41299999.0
2006-05-15 23:58:00,2.27627,2.27635,2.27627,2.27628,29300000.0
2006-05-15 23:59:00,2.27617,2.27626,2.27608,2.27624,43600000.0
2006-05-16 00:00:00,2.27619,2.27663,2.27619,2.27658,30800000.0
2006-05-16 00:01:00,2.27645,2.27682,2.27645,2.27647,37500000.0
2006-05-16 00:02:00,2.27631,2.27631,2.27614,2.27614,17000000.0
2006-05-16 00:03:00,2.27621,2.27621,2.27613,2.27613,12800000.0
2006-05-16 00:04:00,2.27603,2.27621,2.276,2.27615,28900000.0
2006-05-16 00:05:00,2.27598,2.27598,2.27568,2.27584,22800000.0
2006-05-16 00:06:00,2.27602,2.27638,2.27602,2.27638,21200000.0
2006-05-16 00:07:00,2.27635,2.27642,2.27629,2.27633,27000000.0
2006-05-16 00:08:00,2.27595,2.27595,2.27531,2.27552,24800000.0
2006-05-16 00:09:00,2.27571,2.27596,2.27571,2.27584,23200000.0
2006-05-16 00:10:00,2.27574,2.27584,2.27542,2.2756,35800000.0
2006-05-16 00:11:00,2.27543,2.27561,2.27536,2.27561,26000000.0
2006-05-16 00:12:00,2.27569,2.27578,2.27545,2.2756,16800000.0
2006-05-16 00:13:00,2.27566,2.27575,2.27563,2.27574,9600000.0
2006-05-16 00:14:00,2.27577,2.27577,2.2757,2.27572,18200000.0
2006-05-16 00:15:00,2.27583,2.27583,2.27562,2.27578,26100000.0
2006-05-16 00:16:00,2.27587,2.2759,2.27569,2.27578,44400000.0
2006-05-16 00:17:00,2.27573,2.27592,2.27557,2.27568,41700000.0
2006-05-16 00:18:00,2.27577,2.27577,2.27552,2.27552,30400000.0
2006-05-16 00:19:00,2.27547,2.27547,2.27512,2.27512,27000000.0
2006-05-16 00:20:00,2.27515,2.27534,2.27514,2.27532,35800000.0
2006-05-16 00:21:00,2.27524,2.27524,2.27521,2.27521,4000000.0
2006-05-16 00:22:00,2.27509,2.27516,2.27509,2.27516,4000000.0
2006-05-16 00:23:00,2.27517,2.27527,2.27516,2.27517,49800001.0
2006-05-16 00:24:00,2.27539,2.2754,2.27521,2.2753,29600000.0
2006-05-16 00:25:00,2.27531,2.27533,2.2752,2.27533,19100000.0
2006-05-16 00:26:00,2.27534,2.27553,2.27534,2.27547,32800000.0
2006-05-16 00:27:00,2.27543,2.27567,2.27539,2.27567,40200000.0
2006-05-16 00:28:00,2.27558,2.27574,2.2755,2.27565,50400000.0
2006-05-16 00:29:00,2.27576,2.27576,2.27575,2.27575,5700000.0
2006-05-16 00:30:00,2.27588,2.27588,2.27572,2.27572,23100000.0
2006-05-16 00:31:00,2.27575,2.2758,2.27572,2.27577,38200000.0
2006-05-16 00:32:00,2.2757,2.27587,2.27567,2.2758,40100000.0
2006-05-16 00:33:00,2.27576,2.27576,2.27567,2.27568,22800000.0
2006-05-16 00:34:00,2.27565,2.27574,2.27548,2.27553,22000000.0
2006-05-16 00:35:00,2.27564,2.27579,2.2755,2.27571,44700000.0
2006-05-16 00:36:00,2.27573,2.27573,2.27561,2.27573,22200000.0
2006-05-16 00:37:00,2.27586,2.2761,2.27586,2.2761,42000000.0
2006-05-16 00:38:00,2.27625,2.27633,2.276,2.27633,35500000.0
2006-05-16 00:39:00,2.27637,2.27638,2.27622,2.27635,32900000.0
2006-05-16 00:40:00,2.27638,2.27638,2.27611,2.27611,18400000.0
2006-05-16 00:41:00,2.27639,2.27644,2.27614,2.27621,33000000.0
2006-05-16 00:42:00,2.27628,2.27647,2.27622,2.27622,30000000.0
2006-05-16 00:43:00,2.27617,2.27628,2.27581,2.27604,41000000.0
2006-05-16 00:44:00,2.27599,2.27617,2.27599,2.27615,25800000.0
2006-05-16 00:45:00,2.27611,2.27627,2.27609,2.27624,32700000.0
2006-05-16 00:46:00,2.27612,2.27647,2.27612,2.27629,28600000.0
2006-05-16 00:47:00,2.27646,2.27673,2.27636,2.27636,21800000.0
2006-05-16 00:48:00,2.27636,2.27666,2.27628,2.27646,31500000.0
2006-05-16 00:49:00,2.27648,2.27648,2.27616,2.27616,26700000.0
2006-05-16 00:50:00,2.27621,2.27634,2.27612,2.27633,58099999.0
2006-05-16 00:51:00,2.27622,2.27631,2.2761,2.27631,23600000.0
2006-05-16 00:52:00,2.27622,2.27637,2.27619,2.27619,16700000.0
2006-05-16 00:53:00,2.27606,2.27621,2.27606,2.27615,42600000.0
2006-05-16 00:54:00,2.27625,2.27641,2.27625,2.27625,42700000.0
2006-05-16 00:55:00,2.27625,2.27646,2.2762,2.2762,37300000.0
2006-05-16 00:56:00,2.27619,2.27647,2.27619,2.27642,21400000.0
2006-05-16 00:57:00,2.27646,2.27646,2.27612,2.27623,38100000.0
2006-05-16 00:58:00,2.27555,2.27555,2.27471,2.27483,12000000.0
2006-05-16 00:59:00,2.27513,2.27527,2.27495,2.27513,26700000.0
2006-05-16 01:00:00,2.27524,2.27549,2.27508,2.27549,56200000.0
2006-05-16 01:01:00,2.27557,2.27557,2.27491,2.27506,30200000.0
2006-05-16 01:02:00,2.27504,2.27572,2.27504,2.27558,21000000.0
2006-05-16 01:03:00,2.27582,2.27592,2.27571,2.27573,44300000.0
2006-05-16 01:04:00,2.27575,2.27575,2.27565,2.27569,27000000.0
2006-05-16 01:05:00,2.27571,2.27571,2.27524,2.27538,42100001.0
2006-05-16 01:06:00,2.27544,2.27564,2.27544,2.27564,22900000.0
2006-05-16 01:07:00,2.27554,2.27573,2.27554,2.27572,22000000.0
2006-05-16 01:08:00,2.27559,2.27564,2.27544,2.27544,10000000.0
2006-05-16 01:09:00,2.27523,2.27523,2.27465,2.27465,15400000.0
2006-05-16 01:10:00,2.27485,2.27489,2.27475,2.27476,40100000.0
2006-05-16 01:11:00,2.27474,2.27489,2.27464,2.27464,24300000.0
2006-05-16 01:12:00,2.27457,2.27475,2.27454,2.27469,28400000.0
2006-05-16 01:13:00,2.27461,2.27469,2.27455,2.27457,41800000.0
2006-05-16 01:14:00,2.27457,2.27465,2.27456,2.27456,23100000.0
2006-05-16 01:15:00,2.2746,2.27476,2.2744,2.27445,18600000.0
2006-05-16 01:16:00,2.27482,2.27578,2.27482,2.27568,43600000.0
2006-05-16 01:17:00,2.27577,2.27578,2.27549,2.27563,53600000.0
2006-05-16 01:18:00,2.27574,2.27587,2.27574,2.27587,28400000.0
2006-05-16 01:19:00,2.27581,2.27581,2.27579,2.27579,9800000.0
2006-05-16 01:20:00,2.27564,2.27587,2.27564,2.27585,41300000.0
2006-05-16 01:21:00,2.27587,2.27587,2.27574,2.27579,16400000.0
2006-05-16 01:22:00,2.27574,2.27609,2.27565,2.27578,42800000.0
2006-05-16 01:23:00,2.27574,2.27589,2.27572,2.27587,35300000.0
2006-05-16 01:24:00,2.27591,2.27591,2.27584,2.27584,3100000.0
2006-05-16 01:25:00,2.27585,2.27587,2.27585,2.27587,6400000.0
2006-05-16 01:26:00,2.27595,2.27601,2.2757,2.2757,28000000.0
2006-05-16 01:27:00,2.27557,2.27557,2.27507,2.27541,39200000.0
2006-05-16 01:28:00,2.27539,2.27568,2.27539,2.27555,17900000.0
2006-05-16 01:29:00,2.27551,2.27578,2.27551,2.2757,41400000.0
2006-05-16 01:30:00,2.27574,2.27607,2.27574,2.27597,46700000.0
2006-05-16 01:31:00,2.27588,2.27598,2.27581,2.27598,25300000.0
2006-05-16 01:32:00,2.2763,2.27693,2.2763,2.27665,33400001.0
2006-05-16 01:33:00,2.27652,2.27695,2.27652,2.27695,46100000.0
2006-05-16 01:34:00,2.27681,2.27709,2.27654,2.27655,44200000.0
2006-05-16 01:35:00,2.27661,2.27692,2.27647,2.27677,52800000.0
2006-05-16 01:36:00,2.27696,2.27734,2.2769,2.2769,30900000.0
2006-05-16 01:37:00,2.27666,2.27693,2.27666,2.27669,17300000.0
2006-05-16 01:38:00,2.27673,2.27673,2.27656,2.27672,15400000.0
2006-05-16 01:39:00,2.27674,2.27704,2.27671,2.27699,39200000.0
2006-05-16 01:40:00,2.27693,2.27693,2.27604,2.27604,16400000.0
2006-05-16 01:41:00,2.27632,2.27644,2.27611,2.27628,52000000.0
2006-05-16 01:42:00,2.27612,2.27612,2.27557,2.27589,42999999.0
2006-05-16 01:43:00,2.27587,2.27589,2.27555,2.27568,22800000.0
2006-05-16 01:44:00,2.27589,2.27609,2.2757,2.2757,29000000.0
2006-05-16 01:45:00,2.27563,2.27576,2.27541,2.27541,18900000.0
2006-05-16 01:46:00,2.27538,2.27573,2.27538,2.27569,49100000.0
2006-05-16 01:47:00,2.27565,2.27617,2.27562,2.27616,23000000.0
2006-05-16 01:48:00,2.27605,2.27627,2.27587,2.27592,57100001.0
2006-05-16 01:49:00,2.27592,2.27622,2.27592,2.27621,34800000.0
2006-05-16 01:50:00,2.2761,2.27632,2.2761,2.27627,25600000.0
2006-05-16 01:51:00,2.27624,2.27624,2.27588,2.27588,34000000.0
2006-05-16 01:52:00,2.27581,2.27645,2.27581,2.27638,48900000.0
2006-05-16 01:53:00,2.27617,2.27638,2.27594,2.27636,42700000.0
2006-05-16 01:54:00,2.27648,2.27658,2.27635,2.27642,22700000.0
2006-05-16 01:55:00,2.27657,2.27672,2.27636,2.27636,18000000.0
2006-05-16 01:56:00,2.27623,2.27633,2.27614,2.27633,36700000.0
2006-05-16 01:57:00,2.27662,2.27679,2.27654,2.27662,30600000.0
2006-05-16 01:58:00,2.27658,2.27658,2.27614,2.27614,25100000.0
2006-05-16 01:59:00,2.27605,2.27615,2.276,2.27605,52800000.0
2006-05-16 02:00:00,2.27616,2.27634,2.27616,2.27634,11600000.0
2006-05-16 02:01:00,2.27625,2.27647,2.27625,2.2763,51900000.0
2006-05-16 02:02:00,2.27635,2.27657,2.27635,2.27641,46700001.0
2006-05-16 02:03:00,2.27633,2.27654,2.27622,2.27627,62700000.0
2006-05-16 02:04:00,2.27641,2.2765,2.27625,2.27645,18800000.0
2006-05-16 02:05:00,2.27646,2.27648,2.27619,2.27638,49400000.0
2006-05-16 02:06:00,2.27622,2.27635,2.27587,2.2759,36300000.0
2006-05-16 02:07:00,2.27556,2.27592,2.27556,2.27559,51000000.0
2006-05-16 02:08:00,2.27559,2.27571,2.27559,2.27571,12800000.0
2006-05-16 02:09:00,2.27616,2.27616,2.27576,2.27576,22400000.0
2006-05-16 02:10:00,2.27583,2.27603,2.27565,2.27584,38800000.0
2006-05-16 02:11:00,2.27565,2.27595,2.27563,2.27573,24500000.0
2006-05-16 02:12:00,2.27577,2.27577,2.2754,2.2757,48900000.0
2006-05-16 02:13:00,2.27556,2.27556,2.27542,2.27544,24800000.0
2006-05-16 02:14:00,2.27542,2.27542,2.27533,2.27533,10300000.0
2006-05-16 02:15:00,2.27535,2.27535,2.2751,2.2752,29600000.0
2006-05-16 02:16:00,2.27525,2.27545,2.27525,2.27531,41500000.0
2006-05-16 02:17:00,2.27524,2.27536,2.27524,2.27532,23500000.0
2006-05-16 02:18:00,2.27526,2.27544,2.27521,2.27525,43800000.0
2006-05-16 02:19:00,2.2751,2.27531,2.2751,2.27511,17100000.0
2006-05-16 02:20:00,2.27512,2.27513,2.27453,2.27461,23400000.0
2006-05-16 02:21:00,2.27461,2.27477,2.27442,2.27462,36600000.0
2006-05-16 02:22:00,2.27461,2.27477,2.27457,2.27467,35300000.0
2006-05-16 02:23:00,2.27473,2.27494,2.27462,2.27474,29100000.0
2006-05-16 02:24:00,2.27499,2.27509,2.27487,2.27487,17600000.0
2006-05-16 02:25:00,2.27481,2.27488,2.2747,2.27485,34600000.0
2006-05-16 02:26:00,2.2749,2.2749,2.27461,2.27475,31500000.0
2006-05-16 02:27:00,2.2749,2.27499,2.2746,2.27499,38300000.0
2006-05-16 02:28:00,2.27507,2.27507,2.27453,2.27474,38400000.0
2006-05-16 02:29:00,2.27466,2.27531,2.27466,2.27515,35500000.0
2006-05-16 02:30:00,2.27538,2.27559,2.27501,2.27501,15200000.0
2006-05-16 02:31:00,2.27485,2.27503,2.27483,2.27503,57300000.0
2006-05-16 02:32:00,2.27494,2.27516,2.27487,2.27515,23900000.0
2006-05-16 02:33:00,2.27513,2.27513,2.27466,2.27466,24700000.0
2006-05-16 02:34:00,2.27476,2.27513,2.27476,2.27512,55200000.0
2006-05-16 02:35:00,2.27508,2.27533,2.275,2.27513,31400000.0
2006-05-16 02:36:00,2.2754,2.2754,2.27492,2.27495,16200000.0
2006-05-16 02:37:00,2.27504,2.27519,2.27504,2.27518,21400000.0
2006-05-16 02:38:00,2.27522,2.27533,2.27514,2.27514,20200000.0
2006-05-16 02:39:00,2.27518,2.27535,2.27514,2.27524,37600000.0
2006-05-16 02:40:00,2.27513,2.27534,2.2751,2.27534,19600000.0
2006-05-16 02:41:00,2.27539,2.27554,2.27539,2.27545,28800000.0
2006-05-16 02:42:00,2.27528,2.27529,2.27518,2.27519,15800000.0
2006-05-16 02:43:00,2.27516,2.27555,2.27515,2.27553,27000000.0
2006-05-16 02:44:00,2.27552,2.27566,2.27549,2.27559,33500000.0
2006-05-16 02:45:00,2.27557,2.27565,2.27554,2.2756,44300000.0
2006-05-16 02:46:00,2.27589,2.27589,2.27559,2.27563,38600000.0
2006-05-16 02:47:00,2.2756,2.27564,2.27551,2.27564,18400000.0
2006-05-16 02:48:00,2.27551,2.27556,2.2754,2.27551,19600000.0
2006-05-16 02:49:00,2.27538,2.27547,2.27535,2.27547,30100000.0
2006-05-16 02:50:00,2.27533,2.27542,2.27533,2.27535,37100000.0
2006-05-16 02:51:00,2.27534,2.27559,2.27529,2.27559,25000000.0
2006-05-16 02:52:00,2.27547,2.27562,2.27531,2.27562,15700000.0
2006-05-16 02:53:00,2.27578,2.27578,2.2754,2.2754,27800000.0
2006-05-16 02:54:00,2.27536,2.27541,2.27526,2.27541,35400000.0
2006-05-16 02:55:00,2.27543,2.27557,2.27524,2.27524,39200000.0
2006-05-16 02:56:00,2.27519,2.27526,2.27506,2.27518,40700000.0
2006-05-16 02:57:00,2.27518,2.27536,2.27514,2.27514,25100000.0
2006-05-16 02:58:00,2.27511,2.27523,2.27511,2.27515,21800000.0
2006-05-16 02:59:00,2.27526,2.27536,2.27509,2.27536,24400000.0
2006-05-16 03:00:00,2.2754,2.27565,2.2754,2.2755,45500001.0
2006-05-16 03:01:00,2.27545,2.2756,2.27545,2.27555,30800000.0
2006-05-16 03:02:00,2.27547,2.27556,2.27547,2.27556,27600000.0
2006-05-16 03:03:00,2.27553,2.2756,2.27545,2.27545,18300000.0
2006-05-16 03:04:00,2.27545,2.27567,2.2754,2.27567,40400000.0
2006-05-16 03:05:00,2.27548,2.27567,2.27545,2.27555,26300000.0
2006-05-16 03:06:00,2.27547,2.27564,2.27547,2.27556,21500000.0
2006-05-16 03:07:00,2.27557,2.27557,2.2754,2.27545,40199999.0
2006-05-16 03:08:00,2.27538,2.2757,2.27538,2.27548,26700000.0
2006-05-16 03:09:00,2.27543,2.27564,2.27543,2.27547,36300000.0
2006-05-16 03:10:00,2.27568,2.2757,2.27557,2.27557,23500000.0
2006-05-16 03:11:00,2.27559,2.27559,2.27547,2.27547,17700000.0
2006-05-16 03:12:00,2.27545,2.27545,2.27545,2.27545,7200000.0
2006-05-16 03:13:00,2.27559,2.27565,2.27494,2.27494,27700000.0
2006-05-16 03:14:00,2.27475,2.27498,2.27464,2.27472,34200000.0
2006-05-16 03:15:00,2.27473,2.27512,2.27473,2.27499,30100000.0
2006-05-16 03:16:00,2.27523,2.27583,2.27523,2.27548,20900000.0
2006-05-16 03:17:00,2.27545,2.2757,2.27545,2.27559,20300000.0
2006-05-16 03:18:00,2.27546,2.27547,2.27534,2.27547,27400000.0
2006-05-16 03:19:00,2.27554,2.27554,2.27526,2.27532,21600000.0
2006-05-16 03:20:00,2.27544,2.27545,2.27539,2.27545,13200000.0
2006-05-16 03:21:00,2.27539,2.2756,2.27539,2.27544,30200000.0
2006-05-16 03:22:00,2.27556,2.27556,2.27521,2.27521,38900000.0
2006-05-16 03:23:00,2.27519,2.27519,2.27493,2.27513,32200000.0
2006-05-16 03:24:00,2.27523,2.27523,2.27496,2.27505,15100000.0
2006-05-16 03:25:00,2.27516,2.27516,2.27494,2.27507,35800000.0
2006-05-16 03:26:00,2.27501,2.27533,2.27501,2.27519,29000000.0
2006-05-16 03:27:00,2.27518,2.27526,2.27518,2.27526,7200000.0
2006-05-16 03:28:00,2.27532,2.27532,2.27489,2.27504,38000000.0
2006-05-16 03:29:00,2.27515,2.27538,2.27515,2.27538,9600000.0
2006-05-16 03:30:00,2.27545,2.27545,2.27519,2.27537,28400000.0
2006-05-16 03:31:00,2.27554,2.27573,2.27532,2.27532,27600000.0
2006-05-16 03:32:00,2.2753,2.27542,2.27522,2.27522,47000000.0
2006-05-16 03:33:00,2.27544,2.27558,2.27537,2.27549,37300000.0
2006-05-16 03:34:00,2.27559,2.27578,2.27559,2.27572,7600000.0
2006-05-16 03:35:00,2.27598,2.27612,2.27584,2.27605,30700000.0
2006-05-16 03:36:00,2.27608,2.27653,2.27608,2.27616,47800000.0
2006-05-16 03:37:00,2.27598,2.27605,2.27569,2.27593,27600000.0
2006-05-16 03:38:00,2.27598,2.27609,2.2758,2.27588,29200000.0
2006-05-16 03:39:00,2.27576,2.27585,2.27545,2.27545,37500000.0
2006-05-16 03:40:00,2.27542,2.27543,2.27504,2.27534,34100000.0
2006-05-16 03:41:00,2.27516,2.27516,2.27471,2.27491,23300000.0
2006-05-16 03:42:00,2.27478,2.27524,2.27475,2.27524,13800000.0
2006-05-16 03:43:00,2.27525,2.27525,2.27475,2.27478,30700000.0
2006-05-16 03:44:00,2.27469,2.27506,2.27469,2.27471,36200000.0
2006-05-16 03:45:00,2.27465,2.27482,2.27443,2.27477,50900000.0
2006-05-16 03:46:00,2.27486,2.27491,2.27445,2.2745,34800000.0
2006-05-16 03:47:00,2.27478,2.2753,2.27478,2.27525,34200000.0
2006-05-16 03:48:00,2.27562,2.27606,2.27562,2.27606,20400000.0
2006-05-16 03:49:00,2.27609,2.27627,2.27604,2.27627,32500000.0
2006-05-16 03:50:00,2.27629,2.27652,2.27608,2.27617,33700000.0
2006-05-16 03:51:00,2.2763,2.2763,2.27601,2.27609,37700000.0
2006-05-16 03:52:00,2.27625,2.27637,2.27613,2.27629,39600000.0
2006-05-16 03:53:00,2.27628,2.27638,2.27628,2.27629,35900000.0
2006-05-16 03:54:00,2.27634,2.27657,2.27619,2.27628,23200000.0
2006-05-16 03:55:00,2.27634,2.27646,2.27626,2.27627,41200000.0
2006-05-16 03:56:00,2.27622,2.27622,2.27602,2.27618,20600000.0
2006-05-16 03:57:00,2.27636,2.27641,2.27614,2.2763,43600000.0
2006-05-16 03:58:00,2.27627,2.27649,2.27627,2.27649,52500001.0
2006-05-16 03:59:00,2.2763,2.27645,2.27614,2.27645,22800000.0
2006-05-16 04:00:00,2.27639,2.27639,2.27607,2.27607,20200000.0
2006-05-16 04:01:00,2.27604,2.27629,2.27595,2.27623,41100000.0
2006-05-16 04:02:00,2.27622,2.27625,2.27605,2.27607,28000000.0
2006-05-16 04:03:00,2.2762,2.27646,2.27615,2.27624,41800000.0
2006-05-16 04:04:00,2.27603,2.27633,2.27598,2.27616,32400000.0
2006-05-16 04:05:00,2.2762,2.27632,2.2761,2.27623,20800000.0
2006-05-16 04:06:00,2.27637,2.27667,2.27637,2.27651,30500000.0
2006-05-16 04:07:00,2.27652,2.27656,2.27631,2.27631,47500000.0
2006-05-16 04:08:00,2.27614,2.27638,2.27609,2.27609,44000000.0
2006-05-16 04:09:00,2.27609,2.27651,2.27609,2.27629,31400000.0
2006-05-16 04:10:00,2.27621,2.27626,2.27607,2.27607,33800000.0
2006-05-16 04:11:00,2.27615,2.27628,2.2761,2.27627,24900000.0
2006-05-16 04:12:00,2.2762,2.27662,2.2762,2.27662,38800000.0
2006-05-16 04:13:00,2.27642,2.27648,2.27642,2.27648,9600000.0
2006-05-16 04:14:00,2.27641,2.27659,2.27641,2.27659,9400000.0
2006-05-16 04:15:00,2.27636,2.27636,2.27621,2.27628,29300000.0
2006-05-16 04:16:00,2.27628,2.27642,2.27608,2.27609,39400000.0
2006-05-16 04:17:00,2.27611,2.27629,2.27606,2.27613,57200000.0
2006-05-16 04:18:00,2.2762,2.2764,2.2762,2.27634,39900000.0
2006-05-16 04:19:00,2.27633,2.27638,2.2763,2.27638,26400000.0
2006-05-16 04:20:00,2.27638,2.27638,2.27627,2.27627,4700000.0
2006-05-16 04:21:00,2.27619,2.2765,2.27605,2.2765,28500000.0
2006-05-16 04:22:00,2.2764,2.27656,2.27631,2.27656,27900000.0
2006-05-16 04:23:00,2.27653,2.27678,2.27652,2.27659,33600000.0
2006-05-16 04:24:00,2.27665,2.27684,2.27662,2.27667,45100000.0
2006-05-16 04:25:00,2.27699,2.27741,2.27699,2.27722,35700000.0
2006-05-16 04:26:00,2.27721,2.27745,2.27721,2.27742,28500000.0
2006-05-16 04:27:00,2.27731,2.27731,2.27717,2.27717,7200000.0
2006-05-16 04:28:00,2.27713,2.27737,2.27699,2.27707,38300000.0
2006-05-16 04:29:00,2.27725,2.27725,2.27683,2.27683,18600000.0
2006-05-16 04:30:00,2.27673,2.27694,2.27673,2.27685,36400000.0
2006-05-16 04:31:00,2.27696,2.27702,2.27681,2.27681,34600000.0
2006-05-16 04:32:00,2.27668,2.27702,2.27668,2.27702,42500000.0
2006-05-16 04:33:00,2.27711,2.27731,2.2771,2.27731,39600000.0
2006-05-16 04:34:00,2.27729,2.27755,2.27729,2.27755,34000000.0
2006-05-16 04:35:00,2.27744,2.27759,2.2772,2.2772,57200000.0
2006-05-16 04:36:00,2.27725,2.27725,2.27689,2.27689,39700000.0
2006-05-16 04:37:00,2.27682,2.27694,2.2765,2.27655,21600000.0
2006-05-16 04:38:00,2.27689,2.27723,2.27662,2.27723,39700000.0
2006-05-16 04:39:00,2.27725,2.2774,2.27707,2.27707,18400000.0
2006-05-16 04:40:00,2.27704,2.27712,2.27682,2.27688,36600000.0
2006-05-16 04:41:00,2.27711,2.27711,2.27709,2.27709,8200000.0
2006-05-16 04:42:00,2.27725,2.27725,2.27703,2.27712,13200000.0
2006-05-16 04:43:00,2.27709,2.27738,2.27709,2.27727,14700000.0
2006-05-16 04:44:00,2.27727,2.27729,2.277,2.277,21000000.0
2006-05-16 04:45:00,2.27699,2.27716,2.27699,2.27712,14000000.0
2006-05-16 04:46:00,2.27703,2.27703,2.27691,2.27691,44300000.0
2006-05-16 04:47:00,2.27687,2.27699,2.27687,2.27693,27700000.0
2006-05-16 04:48:00,2.27702,2.27702,2.27684,2.27686,35400000.0
2006-05-16 04:49:00,2.2771,2.2771,2.27678,2.27683,21800000.0
2006-05-16 04:50:00,2.27691,2.27704,2.27691,2.277,26100000.0
2006-05-16 04:51:00,2.27697,2.27697,2.27677,2.27691,8300000.0
2006-05-16 04:52:00,2.27692,2.27692,2.27677,2.27678,41300000.0
2006-05-16 04:53:00,2.27688,2.27688,2.27678,2.27683,21100000.0
2006-05-16 04:54:00,2.27675,2.27685,2.27673,2.27673,24700000.0
2006-05-16 04:55:00,2.27683,2.27683,2.27655,2.2767,40700000.0
2006-05-16 04:56:00,2.27652,2.27665,2.27652,2.27665,29700000.0
2006-05-16 04:57:00,2.27669,2.27674,2.2765,2.27674,33700000.0
2006-05-16 04:58:00,2.27671,2.27691,2.27671,2.27688,35000000.0
2006-05-16 04:59:00,2.27674,2.27674,2.27664,2.27664,3700000.0
2006-05-16 05:00:00,2.27666,2.27683,2.27666,2.27683,10000000.0
2006-05-16 05:01:00,2.27687,2.27687,2.27674,2.27684,30300000.0
2006-05-16 05:02:00,2.27675,2.27679,2.2766,2.27662,25800000.0
2006-05-16 05:03:00,2.27666,2.27666,2.2766,2.27664,13900000.0
2006-05-16 05:04:00,2.27665,2.27675,2.27665,2.27675,3200000.0
2006-05-16 05:05:00,2.27662,2.27662,2.27619,2.27619,43100000.0
2006-05-16 05:06:00,2.27607,2.27623,2.27607,2.27608,31100000.0
2006-05-16 05:07:00,2.27616,2.27624,2.27616,2.27624,7200000.0
2006-05-16 05:08:00,2.27655,2.27668,2.27655,2.27662,23700000.0
2006-05-16 05:09:00,2.27652,2.27686,2.27652,2.27686,29200000.0
2006-05-16 05:10:00,2.27685,2.27699,2.27674,2.27674,32300000.0
2006-05-16 05:11:00,2.27676,2.27681,2.27656,2.27664,34600000.0
2006-05-16 05:12:00,2.27665,2.27671,2.27658,2.27658,23900000.0
2006-05-16 05:13:00,2.27628,2.27655,2.27628,2.27652,29500000.0
2006-05-16 05:14:00,2.27646,2.27646,2.27629,2.27636,43400000.0
2006-05-16 05:15:00,2.27638,2.27651,2.27626,2.27651,41500000.0
2006-05-16 05:16:00,2.27635,2.27635,2.2762,2.2762,22400000.0
2006-05-16 05:17:00,2.27625,2.27666,2.27625,2.27637,34000000.0
2006-05-16 05:18:00,2.27627,2.2765,2.27627,2.27627,27900000.0
2006-05-16 05:19:00,2.27627,2.27668,2.27627,2.27668,52800000.0
2006-05-16 05:20:00,2.27652,2.27664,2.27646,2.27654,47400000.0
2006-05-16 05:21:00,2.27639,2.27664,2.27639,2.27664,23800000.0
2006-05-16 05:22:00,2.27654,2.27657,2.2764,2.27655,27600000.0
2006-05-16 05:23:00,2.27656,2.27667,2.27642,2.27655,33200000.0
2006-05-16 05:24:00,2.27648,2.27656,2.27638,2.27638,15500000.0
2006-05-16 05:25:00,2.27648,2.27663,2.27626,2.27626,19400000.0
2006-05-16 05:26:00,2.27631,2.27654,2.27631,2.27644,25400000.0
2006-05-16 05:27:00,2.27662,2.27673,2.27658,2.27673,33900000.0
2006-05-16 05:28:00,2.27661,2.27661,2.27643,2.27652,29200000.0
2006-05-16 05:29:00,2.27658,2.27658,2.27639,2.27639,5600000.0
2006-05-16 05:30:00,2.27645,2.27656,2.27637,2.27652,47300000.0
2006-05-16 05:31:00,2.27622,2.27655,2.27622,2.27648,13500000.0
2006-05-16 05:32:00,2.27651,2.2766,2.27628,2.27628,36800000.0
2006-05-16 05:33:00,2.2763,2.27637,2.27609,2.27609,61600000.0
2006-05-16 05:34:00,2.27592,2.27614,2.2759,2.27613,41500001.0
2006-05-16 05:35:00,2.27615,2.2762,2.2761,2.2761,18200000.0
2006-05-16 05:36:00,2.27606,2.27613,2.27598,2.27598,43400000.0
2006-05-16 05:37:00,2.27582,2.27628,2.27582,2.27628,40500000.0
2006-05-16 05:38:00,2.27631,2.27653,2.27625,2.27653,25900000.0
2006-05-16 05:39:00,2.27652,2.27669,2.27641,2.27641,38800000.0
2006-05-16 05:40:00,2.27626,2.27656,2.27626,2.27645,40800000.0
2006-05-16 05:41:00,2.27646,2.27651,2.27641,2.2765,32900000.0
2006-05-16 05:42:00,2.27641,2.2765,2.27633,2.2765,33200000.0
2006-05-16 05:43:00,2.27649,2.2767,2.27649,2.27668,37600000.0
2006-05-16 05:44:00,2.27656,2.27656,2.27621,2.27647,46400000.0
2006-05-16 05:45:00,2.27665,2.27676,2.27648,2.27676,36000000.0
2006-05-16 05:46:00,2.27667,2.27667,2.27652,2.27652,24200000.0
2006-05-16 05:47:00,2.27656,2.27667,2.27655,2.27667,30900000.0
2006-05-16 05:48:00,2.27651,2.27651,2.27616,2.27627,41200000.0
2006-05-16 05:49:00,2.27625,2.27646,2.27618,2.27646,34700000.0
2006-05-16 05:50:00,2.27624,2.27624,2.2759,2.27602,17800000.0
2006-05-16 05:51:00,2.27595,2.27626,2.27587,2.27626,55200001.0
2006-05-16 05:52:00,2.27598,2.27598,2.27537,2.27537,51500000.0
2006-05-16 05:53:00,2.27521,2.27569,2.27521,2.27532,22900000.0
2006-05-16 05:54:00,2.27542,2.27566,2.27534,2.27537,35800000.0
2006-05-16 05:55:00,2.27549,2.27567,2.27543,2.27544,56300000.0
2006-05-16 05:56:00,2.27548,2.27561,2.27544,2.27561,25000000.0
2006-05-16 05:57:00,2.27558,2.27593,2.27549,2.27582,19200000.0
2006-05-16 05:58:00,2.27574,2.27599,2.2756,2.2756,38300000.0
2006-05-16 05:59:00,2.2759,2.27635,2.2759,2.27635,33700000.0
2006-05-16 06:00:00,2.27636,2.27675,2.27622,2.2767,38000000.0
2006-05-16 06:01:00,2.27677,2.27677,2.27645,2.2766,13200000.0
2006-05-16 06:02:00,2.27645,2.27664,2.27644,2.2766,45400000.0
2006-05-16 06:03:00,2.27638,2.27638,2.27601,2.27632,32400000.0
2006-05-16 06:04:00,2.27611,2.27644,2.27598,2.27632,48100000.0
2006-05-16 06:05:00,2.27627,2.27665,2.27627,2.2764,45000000.0
2006-05-16 06:06:00,2.27632,2.27632,2.27599,2.27619,35900000.0
2006-05-16 06:07:00,2.27614,2.27637,2.27614,2.27618,17800000.0
2006-05-16 06:08:00,2.27617,2.27625,2.27592,2.2761,31100000.0
2006-05-16 06:09:00,2.2761,2.27617,2.27585,2.276,28000000.0
2006-05-16 06:10:00,2.27597,2.27619,2.27597,2.27602,29900000.0
2006-05-16 06:11:00,2.27608,2.27633,2.27595,2.27595,17400000.0
2006-05-16 06:12:00,2.27587,2.27604,2.27568,2.27568,41000000.0
2006-05-16 06:13:00,2.27582,2.27646,2.27582,2.27637,20800000.0
2006-05-16 06:14:00,2.27604,2.27632,2.27604,2.27632,60700000.0
2006-05-16 06:15:00,2.27631,2.27636,2.27613,2.27621,31600000.0
2006-05-16 06:16:00,2.27638,2.27638,2.27608,2.27617,18100000.0
2006-05-16 06:17:00,2.27591,2.276,2.27557,2.27557,38400000.0
2006-05-16 06:18:00,2.27561,2.27576,2.27545,2.27576,23900000.0
2006-05-16 06:19:00,2.27574,2.27617,2.27574,2.27595,46500000.0
2006-05-16 06:20:00,2.27622,2.27633,2.27598,2.27614,54100000.0
2006-05-16 06:21:00,2.27628,2.27645,2.27616,2.27627,16000000.0
2006-05-16 06:22:00,2.27619,2.27629,2.27614,2.27623,28000000.0
2006-05-16 06:23:00,2.27623,2.27639,2.27622,2.27622,43100000.0
2006-05-16 06:24:00,2.27623,2.27623,2.27608,2.27611,18600000.0
2006-05-16 06:25:00,2.27606,2.27623,2.27604,2.27609,64399998.0
2006-05-16 06:26:00,2.27628,2.27632,2.27611,2.27623,44200000.0
2006-05-16 06:27:00,2.27621,2.27621,2.27602,2.27609,43300000.0
2006-05-16 06:28:00,2.27617,2.27658,2.27615,2.27658,25400000.0
2006-05-16 06:29:00,2.27661,2.27686,2.27657,2.27657,18800000.0
2006-05-16 06:30:00,2.27668,2.27693,2.27668,2.27676,20300000.0
2006-05-16 06:31:00,2.27673,2.27695,2.27673,2.27685,54500000.0
2006-05-16 06:32:00,2.27692,2.27692,2.27638,2.27653,30000000.0
2006-05-16 06:33:00,2.27651,2.27669,2.27651,2.27662,32200000.0
2006-05-16 06:34:00,2.27668,2.27668,2.2765,2.27655,31800000.0
2006-05-16 06:35:00,2.2766,2.27661,2.27645,2.27647,18400000.0
2006-05-16 06:36:00,2.27633,2.27665,2.27633,2.27665,15900000.0
2006-05-16 06:37:00,2.27676,2.27687,2.27672,2.27687,24000000.0
2006-05-16 06:38:00,2.27678,2.2769,2.27663,2.27663,53800000.0
2006-05-16 06:39:00,2.27675,2.27682,2.27653,2.27653,25100000.0
2006-05-16 06:40:00,2.2766,2.27662,2.27654,2.27662,23800000.0
2006-05-16 06:41:00,2.2767,2.27684,2.2767,2.27673,42300000.0
2006-05-16 06:42:00,2.27666,2.27678,2.27661,2.27668,39900000.0
2006-05-16 06:43:00,2.27667,2.27703,2.27667,2.27682,43000000.0
2006-05-16 06:44:00,2.27686,2.27698,2.27686,2.2769,18300000.0
2006-05-16 06:45:00,2.27679,2.27716,2.27679,2.27716,24000000.0
2006-05-16 06:46:00,2.27723,2.27725,2.27702,2.27709,31800000.0
2006-05-16 06:47:00,2.2769,2.27721,2.2769,2.27698,40600000.0
2006-05-16 06:48:00,2.27691,2.27691,2.2765,2.27674,33600000.0
2006-05-16 06:49:00,2.27671,2.27702,2.27667,2.27689,58999999.0
2006-05-16 06:50:00,2.27674,2.27679,2.27674,2.27679,7200000.0
2006-05-16 06:51:00,2.27692,2.27692,2.27653,2.27658,19700000.0
2006-05-16 06:52:00,2.27666,2.27693,2.27666,2.27692,27200000.0
2006-05-16 06:53:00,2.27711,2.27721,2.27711,2.27721,4800000.0
2006-05-16 06:54:00,2.2774,2.2774,2.27708,2.27718,34900000.0
2006-05-16 06:55:00,2.27723,2.27728,2.27708,2.27718,33600000.0
2006-05-16 06:56:00,2.27723,2.27723,2.2769,2.2769,18800000.0
2006-05-16 06:57:00,2.27699,2.2773,2.27693,2.2773,21600000.0
2006-05-16 06:58:00,2.27736,2.27762,2.27726,2.27726,36200000.0
2006-05-16 06:59:00,2.27724,2.2775,2.27724,2.27748,23100000.0
2006-05-16 07:00:00,2.2773,2.2776,2.2773,2.27753,37300000.0
2006-05-16 07:01:00,2.27772,2.27783,2.27753,2.27767,40300000.0
2006-05-16 07:02:00,2.27805,2.27875,2.2776,2.2776,42500000.0
2006-05-16 07:03:00,2.27739,2.27768,2.27739,2.27768,4200000.0
2006-05-16 07:04:00,2.27779,2.27791,2.27764,2.27775,45700000.0
2006-05-16 07:05:00,2.27783,2.27783,2.27767,2.27773,22100000.0
2006-05-16 07:06:00,2.27776,2.27793,2.27738,2.27747,23100000.0
2006-05-16 07:07:00,2.27757,2.27762,2.27736,2.27736,33700000.0
2006-05-16 07:08:00,2.2775,2.27772,2.2775,2.27772,11000000.0
2006-05-16 07:09:00,2.27773,2.27834,2.27734,2.27734,51100000.0
2006-05-16 07:10:00,2.27719,2.27755,2.27719,2.27753,40700000.0
2006-05-16 07:11:00,2.2776,2.27773,2.27741,2.27747,32400000.0
2006-05-16 07:12:00,2.27762,2.2778,2.27762,2.27772,37499999.0
2006-05-16 07:13:00,2.27762,2.27782,2.27755,2.27782,40200000.0
2006-05-16 07:14:00,2.27782,2.27802,2.27765,2.27767,27800000.0
2006-05-16 07:15:00,2.27787,2.27797,2.2776,2.2776,40200000.0
2006-05-16 07:16:00,2.2775,2.27754,2.27734,2.27737,27600000.0
2006-05-16 07:17:00,2.27733,2.27751,2.27728,2.27728,25700000.0
2006-05-16 07:18:00,2.27739,2.27739,2.27718,2.27724,42800000.0
2006-05-16 07:19:00,2.27723,2.27733,2.27705,2.27711,57800000.0
2006-05-16 07:20:00,2.27709,2.27709,2.27681,2.27684,34900000.0
2006-05-16 07:21:00,2.27694,2.2771,2.27694,2.27708,21800000.0
2006-05-16 07:22:00,2.27685,2.27731,2.2767,2.27697,38400000.0
2006-05-16 07:23:00,2.27682,2.27712,2.27682,2.27694,21400000.0
2006-05-16 07:24:00,2.27696,2.27702,2.27673,2.27683,34600000.0
2006-05-16 07:25:00,2.27677,2.27698,2.27677,2.27686,33900000.0
2006-05-16 07:26:00,2.27689,2.27716,2.27689,2.27703,22600000.0
2006-05-16 07:27:00,2.27693,2.27693,2.27683,2.27685,30100000.0
2006-05-16 07:28:00,2.27674,2.27685,2.27627,2.27666,32900000.0
2006-05-16 07:29:00,2.2767,2.2769,2.27655,2.27672,52100000.0
2006-05-16 07:30:00,2.27677,2.27677,2.27615,2.27615,23200000.0
2006-05-16 07:31:00,2.27604,2.2762,2.27602,2.27607,44300001.0
2006-05-16 07:32:00,2.27618,2.27629,2.27601,2.27629,24400000.0
2006-05-16 07:33:00,2.27628,2.27644,2.2762,2.27644,22800000.0
2006-05-16 07:34:00,2.27639,2.27665,2.27632,2.27637,36499999.0
2006-05-16 07:35:00,2.27648,2.27662,2.27648,2.27654,33200000.0
2006-05-16 07:36:00,2.27654,2.27664,2.27644,2.2766,18400000.0
2006-05-16 07:37:00,2.27672,2.27679,2.2767,2.2767,28900000.0
2006-05-16 07:38:00,2.27668,2.27679,2.27653,2.2767,21800000.0
2006-05-16 07:39:00,2.27656,2.27676,2.27655,2.27665,32200000.0
2006-05-16 07:40:00,2.27653,2.27666,2.27647,2.27655,37600000.0
2006-05-16 07:41:00,2.27682,2.27687,2.2766,2.2767,27500000.0
2006-05-16 07:42:00,2.27693,2.27716,2.2769,2.27716,25200000.0
2006-05-16 07:43:00,2.27703,2.27703,2.27666,2.27666,18900000.0
2006-05-16 07:44:00,2.27681,2.27709,2.27681,2.27686,18300000.0
2006-05-16 07:45:00,2.27698,2.27724,2.27692,2.27709,32800000.0
2006-05-16 07:46:00,2.27727,2.27752,2.27727,2.27745,38900000.0
2006-05-16 07:47:00,2.27742,2.27751,2.27727,2.27738,28200000.0
2006-05-16 07:48:00,2.27732,2.27761,2.27718,2.27752,22800000.0
2006-05-16 07:49:00,2.27757,2.27757,2.27721,2.27745,24000000.0
2006-05-16 07:50:00,2.2775,2.27755,2.27735,2.27741,31800000.0
2006-05-16 07:51:00,2.27749,2.27773,2.27741,2.27746,52900000.0
2006-05-16 07:52:00,2.27777,2.27807,2.27762,2.27792,22000000.0
2006-05-16 07:53:00,2.27799,2.27847,2.27793,2.27829,50600000.0
2006-05-16 07:54:00,2.2783,2.27867,2.2783,2.27852,32300000.0
2006-05-16 07:55:00,2.27847,2.27861,2.2784,2.2784,32700000.0
2006-05-16 07:56:00,2.2785,2.27865,2.27823,2.27823,41800000.0
2006-05-16 07:57:00,2.27814,2.27814,2.27766,2.27769,20700000.0
2006-05-16 07:58:00,2.27766,2.27797,2.27764,2.27772,38400000.0
2006-05-16 07:59:00,2.27805,2.27813,2.27778,2.27813,34500000.0
2006-05-16 08:00:00,2.27823,2.27823,2.27804,2.27812,29300000.0
2006-05-16 08:01:00,2.27817,2.27828,2.27805,2.27822,67900000.0
2006-05-16 08:02:00,2.27807,2.27843,2.27806,2.2784,48700000.0
2006-05-16 08:03:00,2.27829,2.27862,2.27815,2.27862,39600000.0
2006-05-16 08:04:00,2.27861,2.27862,2.27818,2.27823,46600000.0
2006-05-16 08:05:00,2.27798,2.27853,2.27798,2.27825,52400000.0
2006-05-16 08:06:00,2.2783,2.27849,2.27822,2.27824,71599999.0
2006-05-16 08:07:00,2.27805,2.27805,2.27764,2.27773,32700000.0
2006-05-16 08:08:00,2.27796,2.27808,2.27783,2.2779,36400000.0
2006-05-16 08:09:00,2.27792,2.27792,2.27753,2.27771,22800000.0
2006-05-16 08:10:00,2.27766,2.27776,2.2775,2.27768,28500000.0
2006-05-16 08:11:00,2.27778,2.27822,2.27767,2.27801,23000000.0
2006-05-16 08:12:00,2.27762,2.27762,2.27696,2.27696,30100000.0
2006-05-16 08:13:00,2.27706,2.27706,2.27685,2.27685,25900000.0
2006-05-16 08:14:00,2.2773,2.27813,2.2773,2.27799,37500000.0
2006-05-16 08:15:00,2.27803,2.27803,2.2775,2.27758,24100000.0
2006-05-16 08:16:00,2.27756,2.27761,2.27747,2.27747,15900000.0
2006-05-16 08:17:00,2.27736,2.27736,2.27662,2.2767,9300000.0
2006-05-16 08:18:00,2.27693,2.27731,2.27693,2.2772,23800000.0
2006-05-16 08:19:00,2.27734,2.27749,2.27734,2.27749,18800000.0
2006-05-16 08:20:00,2.27719,2.27746,2.27716,2.27746,52100000.0
2006-05-16 08:21:00,2.27738,2.27753,2.27718,2.27718,24600000.0
2006-05-16 08:22:00,2.2771,2.27741,2.2771,2.27731,44900000.0
2006-05-16 08:23:00,2.27737,2.27737,2.27702,2.27702,12800000.0
2006-05-16 08:24:00,2.27678,2.27727,2.27666,2.27672,35300000.0
2006-05-16 08:25:00,2.27685,2.27738,2.27665,2.27738,29400000.0
2006-05-16 08:26:00,2.27753,2.27779,2.27727,2.27739,23000000.0
2006-05-16 08:27:00,2.27764,2.27772,2.27731,2.27745,18200000.0
2006-05-16 08:28:00,2.27774,2.27794,2.27755,2.27761,35300000.0
2006-05-16 08:29:00,2.27759,2.27792,2.27754,2.27771,49100000.0
2006-05-16 08:30:00,2.27765,2.27807,2.27742,2.27742,34900000.0
2006-05-16 08:31:00,2.27732,2.27732,2.27644,2.27663,48300000.0
2006-05-16 08:32:00,2.27674,2.27697,2.27665,2.27688,27000000.0
2006-05-16 08:33:00,2.27687,2.27706,2.2767,2.27699,36800000.0
2006-05-16 08:34:00,2.27705,2.27725,2.27671,2.27671,42300000.0
2006-05-16 08:35:00,2.2767,2.27685,2.27666,2.27673,28400000.0
2006-05-16 08:36:00,2.27669,2.2768,2.27659,2.27663,26000000.0
2006-05-16 08:37:00,2.27651,2.27698,2.27647,2.27698,30000000.0
2006-05-16 08:38:00,2.27714,2.27716,2.27685,2.27693,45200000.0
2006-05-16 08:39:00,2.27717,2.27729,2.27699,2.27717,22800000.0
2006-05-16 08:40:00,2.27711,2.27741,2.277,2.27741,18900000.0
2006-05-16 08:41:00,2.27748,2.27775,2.2774,2.27773,28300000.0
2006-05-16 08:42:00,2.27792,2.27818,2.2777,2.27814,41300000.0
2006-05-16 08:43:00,2.27811,2.27833,2.27794,2.27817,63900001.0
2006-05-16 08:44:00,2.27799,2.27799,2.27749,2.2776,34300000.0
2006-05-16 08:45:00,2.27755,2.27781,2.27747,2.27781,52000000.0
2006-05-16 08:46:00,2.2777,2.27804,2.27767,2.27785,18000000.0
2006-05-16 08:47:00,2.27787,2.27787,2.27748,2.27752,40300000.0
2006-05-16 08:48:00,2.27747,2.27775,2.27744,2.27753,35400000.0
2006-05-16 08:49:00,2.27767,2.27769,2.27743,2.27753,35000000.0
2006-05-16 08:50:00,2.2775,2.27762,2.27722,2.27722,26300000.0
2006-05-16 08:51:00,2.27711,2.27736,2.27711,2.27722,49599999.0
2006-05-16 08:52:00,2.27736,2.2776,2.27733,2.27735,33200000.0
2006-05-16 08:53:00,2.27727,2.27735,2.27712,2.27715,31900000.0
2006-05-16 08:54:00,2.27717,2.27738,2.27717,2.27738,33200001.0
2006-05-16 08:55:00,2.27758,2.27785,2.27758,2.27785,31900000.0
2006-05-16 08:56:00,2.27776,2.27783,2.27767,2.27773,24000000.0
2006-05-16 08:57:00,2.27767,2.27803,2.27756,2.27803,38200000.0
2006-05-16 08:58:00,2.27823,2.27853,2.27799,2.27853,29500000.0
2006-05-16 08:59:00,2.27866,2.27948,2.27866,2.27948,34100000.0
2006-05-16 09:00:00,2.27942,2.27977,2.27942,2.27965,38000000.0
2006-05-16 09:01:00,2.2797,2.2797,2.2793,2.27932,22400000.0
2006-05-16 09:02:00,2.27908,2.27943,2.27888,2.27888,26100000.0
2006-05-16 09:03:00,2.27888,2.27908,2.27875,2.27888,24100000.0
2006-05-16 09:04:00,2.27889,2.27918,2.27869,2.27918,52300001.0
2006-05-16 09:05:00,2.27955,2.28002,2.27955,2.27985,34300000.0
2006-05-16 09:06:00,2.27953,2.27953,2.27917,2.2792,16200000.0
2006-05-16 09:07:00,2.27925,2.27938,2.27919,2.27928,63999999.0
2006-05-16 09:08:00,2.27938,2.27938,2.27902,2.27913,30400000.0
2006-05-16 09:09:00,2.27899,2.27915,2.27863,2.27863,31500000.0
2006-05-16 09:10:00,2.27853,2.27895,2.27853,2.27882,37100001.0
2006-05-16 09:11:00,2.27877,2.279,2.27871,2.279,32000000.0
2006-05-16 09:12:00,2.27891,2.27912,2.2787,2.27895,31500000.0
2006-05-16 09:13:00,2.27889,2.27928,2.27885,2.27916,54099999.0
2006-05-16 09:14:00,2.27908,2.27908,2.27868,2.27871,20400000.0
2006-05-16 09:15:00,2.27853,2.27907,2.27853,2.27907,38600000.0
2006-05-16 09:16:00,2.27865,2.27897,2.27815,2.27832,47000001.0
2006-05-16 09:17:00,2.27817,2.27824,2.27797,2.27807,31200000.0
2006-05-16 09:18:00,2.27804,2.27853,2.27804,2.27836,32000000.0
2006-05-16 09:19:00,2.27824,2.27825,2.27815,2.27816,20400000.0
2006-05-16 09:20:00,2.27832,2.27845,2.27753,2.27753,36200000.0
2006-05-16 09:21:00,2.27742,2.27742,2.2771,2.2773,16600000.0
2006-05-16 09:22:00,2.27734,2.27734,2.27695,2.27695,42000000.0
2006-05-16 09:23:00,2.27718,2.27803,2.27718,2.27803,23600000.0
2006-05-16 09:24:00,2.27822,2.27841,2.27783,2.27841,54800000.0
2006-05-16 09:25:00,2.27862,2.27928,2.27862,2.27928,34900000.0
2006-05-16 09:26:00,2.27936,2.27966,2.27927,2.27946,39500000.0
2006-05-16 09:27:00,2.27977,2.27977,2.27961,2.27965,36400000.0
2006-05-16 09:28:00,2.27973,2.27975,2.27944,2.2796,30200000.0
2006-05-16 09:29:00,2.27966,2.28023,2.27961,2.28023,41100000.0
2006-05-16 09:30:00,2.28009,2.28022,2.27978,2.27979,45200000.0
2006-05-16 09:31:00,2.27989,2.28004,2.27953,2.27967,41900000.0
2006-05-16 09:32:00,2.27989,2.28,2.27977,2.27977,42800000.0
2006-05-16 09:33:00,2.27989,2.27989,2.27958,2.27971,42600000.0
2006-05-16 09:34:00,2.28004,2.2803,2.27975,2.28024,37200000.0
2006-05-16 09:35:00,2.28036,2.2806,2.2803,2.2806,61200000.0
2006-05-16 09:36:00,2.28066,2.2807,2.28015,2.28015,38800000.0
2006-05-16 09:37:00,2.28014,2.28055,2.28014,2.2803,42500000.0
2006-05-16 09:38:00,2.28031,2.28077,2.28018,2.28052,39700000.0
2006-05-16 09:39:00,2.2805,2.28055,2.28031,2.2804,51600000.0
2006-05-16 09:40:00,2.28029,2.28072,2.28027,2.28027,47100000.0
2006-05-16 09:41:00,2.28043,2.2807,2.28014,2.28032,36900000.0
2006-05-16 09:42:00,2.28038,2.28048,2.27953,2.27971,38600000.0
2006-05-16 09:43:00,2.27954,2.27954,2.27911,2.2793,18800000.0
2006-05-16 09:44:00,2.27947,2.2797,2.27941,2.27941,30000000.0
2006-05-16 09:45:00,2.27939,2.27974,2.27938,2.27968,29600000.0
2006-05-16 09:46:00,2.28001,2.28047,2.28001,2.28046,17300000.0
2006-05-16 09:47:00,2.28014,2.28014,2.27975,2.27975,27000000.0
2006-05-16 09:48:00,2.27964,2.27981,2.2793,2.2793,47700000.0
2006-05-16 09:49:00,2.27942,2.27942,2.27827,2.27836,48200000.0
2006-05-16 09:50:00,2.27868,2.27869,2.27795,2.27795,45000000.0
2006-05-16 09:51:00,2.27831,2.27838,2.27828,2.27833,37000000.0
2006-05-16 09:52:00,2.27853,2.27867,2.27834,2.2785,44200000.0
2006-05-16 09:53:00,2.27873,2.27882,2.27834,2.27872,53400000.0
2006-05-16 09:54:00,2.27868,2.27868,2.27821,2.27821,38600000.0
2006-05-16 09:55:00,2.27797,2.27827,2.27776,2.27795,58400000.0
2006-05-16 09:56:00,2.27794,2.27827,2.2778,2.27811,29300000.0
2006-05-16 09:57:00,2.27801,2.27804,2.2775,2.2775,36900000.0
2006-05-16 09:58:00,2.27755,2.27755,2.27711,2.27737,46600000.0
2006-05-16 09:59:00,2.27764,2.27768,2.27718,2.27727,41700000.0
2006-05-16 10:00:00,2.27728,2.27739,2.27719,2.27721,23900000.0
2006-05-16 10:01:00,2.27747,2.27779,2.27747,2.27777,24200000.0
2006-05-16 10:02:00,2.278,2.27801,2.27771,2.27794,18700000.0
2006-05-16 10:03:00,2.27821,2.27888,2.27821,2.27862,47500000.0
2006-05-16 10:04:00,2.27895,2.27939,2.27888,2.27905,35400000.0
2006-05-16 10:05:00,2.27898,2.27943,2.27898,2.27943,35200000.0
2006-05-16 10:06:00,2.27947,2.27957,2.2794,2.27953,32400000.0
2006-05-16 10:07:00,2.27963,2.27963,2.2791,2.27925,25600000.0
2006-05-16 10:08:00,2.27921,2.27977,2.27921,2.27977,28100000.0
2006-05-16 10:09:00,2.27985,2.28004,2.27979,2.27992,17300000.0
2006-05-16 10:10:00,2.28006,2.2803,2.27994,2.2801,30300000.0
2006-05-16 10:11:00,2.2802,2.28064,2.2802,2.28034,25200000.0
2006-05-16 10:12:00,2.28024,2.28072,2.28022,2.28072,43700000.0
2006-05-16 10:13:00,2.2806,2.28089,2.2804,2.2808,34500000.0
2006-05-16 10:14:00,2.28095,2.28105,2.28054,2.28059,34500000.0
2006-05-16 10:15:00,2.28079,2.28086,2.28058,2.28066,19200000.0
2006-05-16 10:16:00,2.28068,2.28082,2.28051,2.28073,37900000.0
2006-05-16 10:17:00,2.28078,2.28089,2.28065,2.28078,40300000.0
2006-05-16 10:18:00,2.28063,2.28079,2.28062,2.28075,19800000.0
2006-05-16 10:19:00,2.28042,2.28051,2.28034,2.28034,38400000.0
2006-05-16 10:20:00,2.28039,2.2806,2.28027,2.2803,43900001.0
2006-05-16 10:21:00,2.28038,2.28049,2.2803,2.28033,22200000.0
2006-05-16 10:22:00,2.28021,2.28049,2.28009,2.28049,58200000.0
2006-05-16 10:23:00,2.28038,2.28062,2.28024,2.28025,36800000.0
2006-05-16 10:24:00,2.28036,2.28036,2.28015,2.2803,54700000.0
2006-05-16 10:25:00,2.28019,2.28044,2.28019,2.28023,53200000.0
2006-05-16 10:26:00,2.28037,2.28063,2.28037,2.28061,12700000.0
2006-05-16 10:27:00,2.28068,2.28096,2.2806,2.28079,39700000.0
2006-05-16 10:28:00,2.28082,2.28094,2.28043,2.28063,42600000.0
2006-05-16 10:29:00,2.28055,2.28056,2.27973,2.27989,30800000.0
2006-05-16 10:30:00,2.27945,2.27958,2.27899,2.27924,50500000.0
2006-05-16 10:31:00,2.27914,2.27969,2.27914,2.27958,30400000.0
2006-05-16 10:32:00,2.27945,2.27965,2.27923,2.27923,25500000.0
2006-05-16 10:33:00,2.27924,2.27924,2.27745,2.27745,61000000.0
2006-05-16 10:34:00,2.27748,2.27787,2.27727,2.27787,39300000.0
2006-05-16 10:35:00,2.27791,2.2782,2.27791,2.27818,31100000.0
2006-05-16 10:36:00,2.27829,2.27836,2.27817,2.27817,62100000.0
2006-05-16 10:37:00,2.27805,2.27812,2.27771,2.27772,48000000.0
2006-05-16 10:38:00,2.27765,2.27781,2.27745,2.27764,34100000.0
2006-05-16 10:39:00,2.27748,2.27842,2.27734,2.27842,23200000.0
2006-05-16 10:40:00,2.27841,2.27841,2.27782,2.27793,42300000.0
2006-05-16 10:41:00,2.278,2.27806,2.27787,2.27803,31600000.0
2006-05-16 10:42:00,2.278,2.27823,2.27789,2.27805,59400000.0
2006-05-16 10:43:00,2.27809,2.27835,2.27808,2.27827,41100000.0
2006-05-16 10:44:00,2.27818,2.27833,2.278,2.27808,47500000.0
2006-05-16 10:45:00,2.27807,2.2784,2.27807,2.2784,26200000.0
2006-05-16 10:46:00,2.27853,2.27951,2.2784,2.2795,42300000.0
2006-05-16 10:47:00,2.27937,2.27937,2.27913,2.2793,39900000.0
2006-05-16 10:48:00,2.27926,2.2793,2.27918,2.27919,38500000.0
2006-05-16 10:49:00,2.27934,2.27955,2.27934,2.27945,18400000.0
2006-05-16 10:50:00,2.27937,2.27945,2.27924,2.2793,28200000.0
2006-05-16 10:51:00,2.27922,2.27948,2.27917,2.27927,25600000.0
2006-05-16 10:52:00,2.27927,2.27928,2.27918,2.27918,25400000.0
2006-05-16 10:53:00,2.27911,2.27911,2.27864,2.27864,22600000.0
2006-05-16 10:54:00,2.27859,2.27868,2.27779,2.27779,34100000.0
2006-05-16 10:55:00,2.27786,2.2784,2.27783,2.2784,99300000.0
2006-05-16 10:56:00,2.27838,2.27838,2.27806,2.2781,25800000.0
2006-05-16 10:57:00,2.27805,2.27844,2.27805,2.2782,43500000.0
2006-05-16 10:58:00,2.27799,2.27813,2.27783,2.27783,45800000.0
2006-05-16 10:59:00,2.27772,2.27772,2.2773,2.27738,56700000.0
2006-05-16 11:00:00,2.27728,2.27745,2.27725,2.2774,37300000.0
2006-05-16 11:01:00,2.2776,2.27955,2.2776,2.27945,22200000.0
2006-05-16 11:02:00,2.27943,2.28031,2.27914,2.27954,26800000.0
2006-05-16 11:03:00,2.27918,2.27935,2.27867,2.27873,37900000.0
2006-05-16 11:04:00,2.27857,2.27867,2.27824,2.27858,43500000.0
2006-05-16 11:05:00,2.27863,2.27932,2.27862,2.27895,64400000.0
2006-05-16 11:06:00,2.27947,2.28022,2.27947,2.28022,25600000.0
2006-05-16 11:07:00,2.28017,2.28032,2.28,2.2802,47000000.0
2006-05-16 11:08:00,2.28027,2.2804,2.27984,2.27991,55400000.0
2006-05-16 11:09:00,2.2801,2.28051,2.27996,2.28051,40200000.0
2006-05-16 11:10:00,2.28053,2.28053,2.28018,2.28018,28800000.0
2006-05-16 11:11:00,2.2802,2.28044,2.28018,2.28029,35900000.0
2006-05-16 11:12:00,2.28025,2.28025,2.27962,2.27962,19000000.0
2006-05-16 11:13:00,2.2798,2.28061,2.27974,2.28061,61600000.0
2006-05-16 11:14:00,2.28093,2.28096,2.2807,2.2807,33400000.0
2006-05-16 11:15:00,2.2806,2.28126,2.2806,2.28126,36900000.0
2006-05-16 11:16:00,2.28111,2.28134,2.28106,2.28134,32600000.0
2006-05-16 11:17:00,2.28143,2.28143,2.28126,2.28135,30200000.0
2006-05-16 11:18:00,2.28177,2.28209,2.28131,2.2814,29800000.0
2006-05-16 11:19:00,2.28117,2.28121,2.28087,2.28121,42800000.0
2006-05-16 11:20:00,2.28087,2.28107,2.28047,2.28059,39500000.0
2006-05-16 11:21:00,2.28045,2.28065,2.28033,2.28052,16500000.0
2006-05-16 11:22:00,2.28042,2.28108,2.28042,2.28108,45900000.0
2006-05-16 11:23:00,2.28115,2.28115,2.28072,2.28077,32800000.0
2006-05-16 11:24:00,2.28096,2.28096,2.28035,2.28035,38100000.0
2006-05-16 11:25:00,2.28043,2.28049,2.27985,2.27985,32800000.0
2006-05-16 11:26:00,2.27994,2.28,2.27962,2.27962,57800000.0
2006-05-16 11:27:00,2.2795,2.2799,2.2794,2.27987,44900000.0
2006-05-16 11:28:00,2.28008,2.28051,2.28008,2.28051,47500000.0
2006-05-16 11:29:00,2.28057,2.28065,2.28026,2.28026,47600000.0
2006-05-16 11:30:00,2.28017,2.28068,2.28016,2.28068,27100000.0
2006-05-16 11:31:00,2.28057,2.28072,2.28038,2.28072,36000000.0
2006-05-16 11:32:00,2.28048,2.28081,2.28038,2.28081,33600000.0
2006-05-16 11:33:00,2.28079,2.28145,2.28078,2.28145,41400000.0
2006-05-16 11:34:00,2.28161,2.28169,2.28116,2.28116,61800000.0
2006-05-16 11:35:00,2.28104,2.28131,2.28104,2.28104,25600000.0
2006-05-16 11:36:00,2.28119,2.28142,2.28085,2.28092,32400000.0
2006-05-16 11:37:00,2.28083,2.28102,2.28083,2.28097,49599999.0
2006-05-16 11:38:00,2.28075,2.28107,2.28075,2.281,59800000.0
2006-05-16 11:39:00,2.28099,2.28124,2.2808,2.2809,33800000.0
2006-05-16 11:40:00,2.28073,2.2809,2.28068,2.28076,35000000.0
2006-05-16 11:41:00,2.28071,2.28095,2.28071,2.28079,28700000.0
2006-05-16 11:42:00,2.28076,2.28115,2.28056,2.28057,55400000.0
2006-05-16 11:43:00,2.28045,2.28058,2.28045,2.28055,25800000.0
2006-05-16 11:44:00,2.2805,2.2806,2.28048,2.2806,18000000.0
2006-05-16 11:45:00,2.2806,2.2806,2.28043,2.2805,26000000.0
2006-05-16 11:46:00,2.28061,2.28101,2.28055,2.28096,27200000.0
2006-05-16 11:47:00,2.28122,2.28122,2.281,2.281,30100000.0
2006-05-16 11:48:00,2.28073,2.28132,2.28073,2.28123,25800000.0
2006-05-16 11:49:00,2.28109,2.28109,2.28066,2.28087,24000000.0
2006-05-16 11:50:00,2.28074,2.28105,2.28057,2.28057,44600000.0
2006-05-16 11:51:00,2.28057,2.28057,2.27986,2.28006,34400000.0
2006-05-16 11:52:00,2.28004,2.28004,2.27982,2.27995,20700000.0
2006-05-16 11:53:00,2.27973,2.28016,2.27967,2.28011,30200000.0
2006-05-16 11:54:00,2.28,2.28039,2.27998,2.28029,40500000.0
2006-05-16 11:55:00,2.28026,2.28031,2.28007,2.28007,37300000.0
2006-05-16 11:56:00,2.28009,2.28022,2.28002,2.28022,57100000.0
2006-05-16 11:57:00,2.28035,2.28035,2.27987,2.28004,42300000.0
2006-05-16 11:58:00,2.28,2.28,2.27981,2.2799,27600000.0
2006-05-16 11:59:00,2.2799,2.28019,2.27987,2.28019,44899999.0
2006-05-16 12:00:00,2.28027,2.28027,2.27993,2.27998,27900000.0
2006-05-16 12:01:00,2.28005,2.28021,2.27995,2.28,50100000.0
2006-05-16 12:02:00,2.27974,2.27998,2.27957,2.27988,26600000.0
2006-05-16 12:03:00,2.27978,2.28032,2.27975,2.28032,36400000.0
2006-05-16 12:04:00,2.28023,2.28023,2.27985,2.27992,40300000.0
2006-05-16 12:05:00,2.28016,2.28016,2.27981,2.27981,33600000.0
2006-05-16 12:06:00,2.27999,2.27999,2.27962,2.27986,33400000.0
2006-05-16 12:07:00,2.27993,2.28016,2.27993,2.28002,30700000.0
2006-05-16 12:08:00,2.28005,2.28017,2.28003,2.28007,27800000.0
2006-05-16 12:09:00,2.28015,2.28021,2.27976,2.27984,45400000.0
2006-05-16 12:10:00,2.27992,2.27992,2.27977,2.27977,21900000.0
2006-05-16 12:11:00,2.27971,2.27971,2.27945,2.27948,35400000.0
2006-05-16 12:12:00,2.27933,2.27971,2.27933,2.2797,26000000.0
2006-05-16 12:13:00,2.27957,2.27973,2.27954,2.27954,26500000.0
2006-05-16 12:14:00,2.2796,2.2796,2.27944,2.27948,46100000.0
2006-05-16 12:15:00,2.27945,2.27958,2.27928,2.27932,35400000.0
2006-05-16 12:16:00,2.27931,2.27959,2.27927,2.27952,61700000.0
2006-05-16 12:17:00,2.2797,2.28,2.2796,2.2799,29500000.0
2006-05-16 12:18:00,2.28013,2.28035,2.28008,2.28028,39800000.0
2006-05-16 12:19:00,2.28031,2.28048,2.28019,2.28019,31400000.0
2006-05-16 12:20:00,2.2801,2.28036,2.2801,2.28028,39900000.0
2006-05-16 12:21:00,2.28024,2.28044,2.28009,2.28016,24600000.0
2006-05-16 12:22:00,2.28039,2.28062,2.28039,2.28044,31200000.0
2006-05-16 12:23:00,2.28051,2.28051,2.27999,2.28014,34900000.0
2006-05-16 12:24:00,2.28007,2.28007,2.27989,2.27992,25800000.0
2006-05-16 12:25:00,2.28016,2.28018,2.27988,2.27991,50700000.0
2006-05-16 12:26:00,2.27985,2.27995,2.27977,2.27995,26500000.0
2006-05-16 12:27:00,2.28011,2.28029,2.2801,2.28029,39500000.0
2006-05-16 12:28:00,2.28032,2.28055,2.2803,2.28055,23400000.0
2006-05-16 12:29:00,2.28054,2.28069,2.28031,2.28037,26300000.0
2006-05-16 12:30:00,2.2804,2.2804,2.28018,2.28018,36600000.0
2006-05-16 12:31:00,2.28008,2.2803,2.28007,2.28007,26400000.0
2006-05-16 12:32:00,2.28004,2.28012,2.2799,2.28002,43300000.0
2006-05-16 12:33:00,2.28013,2.28035,2.28013,2.28017,28400000.0
2006-05-16 12:34:00,2.28022,2.28022,2.28005,2.28018,22700000.0
2006-05-16 12:35:00,2.28015,2.28038,2.27996,2.28038,49700000.0
2006-05-16 12:36:00,2.28014,2.28024,2.27987,2.27992,28200000.0
2006-05-16 12:37:00,2.27984,2.28024,2.27984,2.28023,33600000.0
2006-05-16 12:38:00,2.28024,2.28036,2.27992,2.28004,41600000.0
2006-05-16 12:39:00,2.28002,2.28005,2.27994,2.28005,15800000.0
2006-05-16 12:40:00,2.27996,2.27996,2.27958,2.27984,39200000.0
2006-05-16 12:41:00,2.27997,2.27997,2.2796,2.27965,48000000.0
2006-05-16 12:42:00,2.27952,2.27955,2.27925,2.27925,41200000.0
2006-05-16 12:43:00,2.27918,2.27932,2.27914,2.27914,23100000.0
2006-05-16 12:44:00,2.27922,2.27926,2.27914,2.27915,44000000.0
2006-05-16 12:45:00,2.27913,2.27922,2.27896,2.27922,40300000.0
2006-05-16 12:46:00,2.279,2.27927,2.27856,2.27859,31600000.0
2006-05-16 12:47:00,2.27841,2.27865,2.27837,2.27837,59400000.0
2006-05-16 12:48:00,2.2784,2.27887,2.2784,2.27886,35600000.0
2006-05-16 12:49:00,2.27902,2.27913,2.27876,2.27913,54599998.0
2006-05-16 12:50:00,2.27934,2.27974,2.27933,2.27973,34500000.0
2006-05-16 12:51:00,2.27985,2.28023,2.27985,2.27994,32100000.0
2006-05-16 12:52:00,2.27984,2.27985,2.27967,2.27967,17400000.0
2006-05-16 12:53:00,2.27994,2.28007,2.27988,2.27992,16400000.0
2006-05-16 12:54:00,2.27973,2.27987,2.27973,2.27977,26000000.0
2006-05-16 12:55:00,2.27961,2.27968,2.2795,2.27962,21400000.0
2006-05-16 12:56:00,2.27932,2.27952,2.27911,2.27911,31400000.0
2006-05-16 12:57:00,2.27907,2.27933,2.279,2.279,51800000.0
2006-05-16 12:58:00,2.27914,2.2792,2.27907,2.2791,38300000.0
2006-05-16 12:59:00,2.27926,2.2799,2.27926,2.2799,50500000.0
2006-05-16 13:00:00,2.27985,2.27985,2.27935,2.27945,61199998.0
2006-05-16 13:01:00,2.2795,2.27958,2.27937,2.27937,35000000.0
2006-05-16 13:02:00,2.27936,2.27985,2.27922,2.27974,41200000.0
2006-05-16 13:03:00,2.27955,2.27997,2.27955,2.27997,36200000.0
2006-05-16 13:04:00,2.27982,2.28002,2.27949,2.27949,34300000.0
2006-05-16 13:05:00,2.2793,2.27944,2.27914,2.27944,28800000.0
2006-05-16 13:06:00,2.2795,2.27954,2.27939,2.27946,55900000.0
2006-05-16 13:07:00,2.27947,2.27954,2.27929,2.2793,44100000.0
2006-05-16 13:08:00,2.27893,2.27893,2.27802,2.27805,20600000.0
2006-05-16 13:09:00,2.27796,2.27821,2.27786,2.27821,31000000.0
2006-05-16 13:10:00,2.2781,2.27847,2.27801,2.27847,61800000.0
2006-05-16 13:11:00,2.27842,2.27851,2.27823,2.27842,35400000.0
2006-05-16 13:12:00,2.27838,2.27864,2.2783,2.27864,29900000.0
2006-05-16 13:13:00,2.27866,2.27926,2.27866,2.27913,41600000.0
2006-05-16 13:14:00,2.27897,2.27913,2.27883,2.27913,41100000.0
2006-05-16 13:15:00,2.27909,2.27916,2.27878,2.279,36700000.0
2006-05-16 13:16:00,2.27884,2.2791,2.27874,2.27893,49000000.0
2006-05-16 13:17:00,2.27893,2.27893,2.27842,2.27842,26900000.0
2006-05-16 13:18:00,2.27848,2.27865,2.27828,2.27835,45200000.0
2006-05-16 13:19:00,2.27836,2.27845,2.27825,2.27827,39700000.0
2006-05-16 13:20:00,2.27816,2.27874,2.27816,2.27862,45400000.0
2006-05-16 13:21:00,2.27881,2.2791,2.27879,2.27894,49800000.0
2006-05-16 13:22:00,2.27889,2.27889,2.27863,2.27869,39700000.0
2006-05-16 13:23:00,2.27871,2.27883,2.27862,2.27883,23500000.0
2006-05-16 13:24:00,2.27881,2.27898,2.27867,2.27873,32800000.0
2006-05-16 13:25:00,2.27878,2.27925,2.27877,2.27925,16600000.0
2006-05-16 13:26:00,2.27943,2.27944,2.27909,2.27941,34700000.0
2006-05-16 13:27:00,2.2793,2.2793,2.27895,2.27913,21300000.0
2006-05-16 13:28:00,2.27904,2.27904,2.27875,2.27875,28400000.0
2006-05-16 13:29:00,2.27874,2.2791,2.27874,2.27893,28800000.0
2006-05-16 13:30:00,2.2787,2.27884,2.27854,2.27883,29200000.0
2006-05-16 13:31:00,2.2787,2.27874,2.27856,2.27874,34300000.0
2006-05-16 13:32:00,2.27865,2.27865,2.27844,2.27844,45300000.0
2006-05-16 13:33:00,2.27845,2.27861,2.27834,2.27844,39200000.0
2006-05-16 13:34:00,2.27851,2.27876,2.27851,2.27872,36000000.0
2006-05-16 13:35:00,2.27886,2.27894,2.27885,2.27885,54600000.0
2006-05-16 13:36:00,2.27888,2.2791,2.27883,2.27901,29900000.0
2006-05-16 13:37:00,2.27881,2.27884,2.27863,2.27872,36900000.0
2006-05-16 13:38:00,2.27882,2.27882,2.27831,2.27831,40800000.0
2006-05-16 13:39:00,2.27824,2.27857,2.27824,2.27848,58300000.0
2006-05-16 13:40:00,2.27824,2.27854,2.2782,2.27845,26400000.0
2006-05-16 13:41:00,2.27823,2.27827,2.27811,2.27811,29500000.0
2006-05-16 13:42:00,2.27815,2.27829,2.27813,2.27825,26100000.0
2006-05-16 13:43:00,2.27817,2.27843,2.27815,2.27833,35200000.0
2006-05-16 13:44:00,2.2785,2.2785,2.27827,2.27827,44800000.0
2006-05-16 13:45:00,2.27839,2.27863,2.27839,2.27855,24600000.0
2006-05-16 13:46:00,2.27867,2.2787,2.27855,2.2787,53400000.0
2006-05-16 13:47:00,2.27865,2.27865,2.27853,2.27855,32000000.0
2006-05-16 13:48:00,2.27857,2.2787,2.27852,2.27852,24400000.0
2006-05-16 13:49:00,2.2788,2.27922,2.2788,2.2791,34600000.0
2006-05-16 13:50:00,2.27925,2.27968,2.27925,2.27968,20400000.0
2006-05-16 13:51:00,2.27962,2.27978,2.27928,2.27928,43800000.0
2006-05-16 13:52:00,2.27946,2.27965,2.27933,2.2796,58400000.0
2006-05-16 13:53:00,2.27941,2.27942,2.27902,2.27927,44600000.0
2006-05-16 13:54:00,2.27913,2.27931,2.27892,2.27931,47800001.0
2006-05-16 13:55:00,2.27905,2.27905,2.2788,2.27882,21100000.0
2006-05-16 13:56:00,2.27879,2.27898,2.27866,2.27866,24600000.0
2006-05-16 13:57:00,2.27877,2.27877,2.27854,2.27866,37800000.0
2006-05-16 13:58:00,2.27864,2.27903,2.27853,2.27895,32500000.0
2006-05-16 13:59:00,2.27865,2.27865,2.27844,2.2785,22000000.0
2006-05-16 14:00:00,2.27859,2.27881,2.2784,2.2784,29000000.0
2006-05-16 14:01:00,2.27846,2.27885,2.27846,2.27879,39400000.0
2006-05-16 14:02:00,2.27873,2.27897,2.27871,2.27871,45500000.0
2006-05-16 14:03:00,2.27891,2.27929,2.27891,2.27927,29100000.0
2006-05-16 14:04:00,2.27933,2.2796,2.27933,2.27952,18400000.0
2006-05-16 14:05:00,2.27947,2.27958,2.27943,2.27943,24700000.0
2006-05-16 14:06:00,2.27934,2.27934,2.2791,2.2791,35199999.0
2006-05-16 14:07:00,2.27912,2.27942,2.27912,2.27942,37500000.0
2006-05-16 14:08:00,2.27943,2.27956,2.27921,2.27929,45599999.0
2006-05-16 14:09:00,2.27952,2.2797,2.27944,2.27944,23800000.0
2006-05-16 14:10:00,2.27933,2.2796,2.27915,2.27927,75500000.0
2006-05-16 14:11:00,2.27929,2.27929,2.27893,2.27893,46400000.0
2006-05-16 14:12:00,2.27907,2.27907,2.27876,2.27891,46100000.0
2006-05-16 14:13:00,2.27879,2.27893,2.27868,2.27886,30300000.0
2006-05-16 14:14:00,2.27899,2.27916,2.27889,2.27903,37100000.0
2006-05-16 14:15:00,2.27879,2.27906,2.27876,2.27897,24600000.0
2006-05-16 14:16:00,2.27897,2.27916,2.27875,2.27903,46200000.0
2006-05-16 14:17:00,2.27905,2.2793,2.27905,2.27913,38000000.0
2006-05-16 14:18:00,2.27914,2.27914,2.27868,2.2788,21300000.0
2006-05-16 14:19:00,2.27886,2.27917,2.27875,2.27875,31600000.0
2006-05-16 14:20:00,2.27881,2.27887,2.27864,2.2788,45900000.0
2006-05-16 14:21:00,2.2786,2.27877,2.27824,2.27835,38100000.0
2006-05-16 14:22:00,2.27876,2.27876,2.27863,2.27865,26700000.0
2006-05-16 14:23:00,2.27867,2.27871,2.27846,2.27858,30200000.0
2006-05-16 14:24:00,2.27864,2.27869,2.27849,2.27857,21000000.0
2006-05-16 14:25:00,2.2786,2.27896,2.2786,2.27869,25500000.0
2006-05-16 14:26:00,2.27855,2.27889,2.27855,2.27888,53600000.0
2006-05-16 14:27:00,2.27886,2.27918,2.27884,2.27918,36300000.0
2006-05-16 14:28:00,2.27907,2.27943,2.27907,2.27937,22000000.0
2006-05-16 14:29:00,2.2794,2.2794,2.27932,2.27932,31200000.0
2006-05-16 14:30:00,2.2794,2.27955,2.2793,2.27942,32100000.0
2006-05-16 14:31:00,2.27947,2.27947,2.2793,2.27945,22500000.0
2006-05-16 14:32:00,2.27797,2.27797,2.27543,2.27747,30800000.0
2006-05-16 14:33:00,2.27782,2.27802,2.27748,2.27785,33300000.0
2006-05-16 14:34:00,2.27777,2.27778,2.275,2.27738,36500000.0
2006-05-16 14:35:00,2.2767,2.27728,2.27543,2.2769,37300000.0
2006-05-16 14:36:00,2.27641,2.27685,2.27626,2.27671,34100000.0
2006-05-16 14:37:00,2.27675,2.27716,2.27675,2.27716,23400000.0
2006-05-16 14:38:00,2.27716,2.27789,2.27716,2.27752,28100000.0
2006-05-16 14:39:00,2.27705,2.27732,2.27654,2.27654,26500000.0
2006-05-16 14:40:00,2.27672,2.2769,2.27648,2.27685,33200000.0
2006-05-16 14:41:00,2.27677,2.27719,2.27627,2.27627,40000000.0
2006-05-16 14:42:00,2.27609,2.27626,2.27577,2.27607,31700000.0
2006-05-16 14:43:00,2.27558,2.27558,2.27352,2.27504,32000000.0
2006-05-16 14:44:00,2.27495,2.27495,2.27448,2.27468,21500000.0
2006-05-16 14:45:00,2.27458,2.27476,2.27428,2.27428,49900000.0
2006-05-16 14:46:00,2.27462,2.27488,2.27399,2.2746,33600000.0
2006-05-16 14:47:00,2.27464,2.27525,2.2741,2.27524,25000000.0
2006-05-16 14:48:00,2.27553,2.27553,2.27502,2.27502,76100000.0
2006-05-16 14:49:00,2.27498,2.27511,2.27474,2.27479,24600000.0
2006-05-16 14:50:00,2.27477,2.27519,2.27449,2.275,18500000.0
2006-05-16 14:51:00,2.27481,2.2757,2.27468,2.27555,24000000.0
2006-05-16 14:52:00,2.27574,2.27664,2.27574,2.27638,52300000.0
2006-05-16 14:53:00,2.27628,2.27672,2.27619,2.27672,49000000.0
2006-05-16 14:54:00,2.27658,2.27675,2.27634,2.2766,49600000.0
2006-05-16 14:55:00,2.27655,2.27658,2.27626,2.27654,37400000.0
2006-05-16 14:56:00,2.27663,2.27676,2.27414,2.27653,44200000.0
2006-05-16 14:57:00,2.27696,2.27704,2.27654,2.27675,33000000.0
2006-05-16 14:58:00,2.27687,2.27687,2.27633,2.27658,49700000.0
2006-05-16 14:59:00,2.27672,2.27672,2.27649,2.27671,25200000.0
2006-05-16 15:00:00,2.27687,2.27691,2.27621,2.27627,36900000.0
2006-05-16 15:01:00,2.27635,2.277,2.27635,2.27657,33400000.0
2006-05-16 15:02:00,2.27671,2.27678,2.27643,2.27674,21900000.0
2006-05-16 15:03:00,2.27594,2.27613,2.27468,2.27613,19200000.0
2006-05-16 15:04:00,2.27694,2.27707,2.27663,2.27707,45400000.0
2006-05-16 15:05:00,2.27706,2.27706,2.27674,2.27675,29400000.0
2006-05-16 15:06:00,2.27658,2.27661,2.27607,2.27617,50700000.0
2006-05-16 15:07:00,2.27607,2.27616,2.27569,2.27589,22400000.0
2006-05-16 15:08:00,2.27603,2.27617,2.27585,2.27601,52099999.0
2006-05-16 15:09:00,2.27578,2.27599,2.27566,2.27592,20600000.0
2006-05-16 15:10:00,2.27585,2.27604,2.27573,2.27604,47900000.0
2006-05-16 15:11:00,2.27597,2.27661,2.27597,2.27661,47600000.0
2006-05-16 15:12:00,2.27582,2.27695,2.27466,2.2769,39000000.0
2006-05-16 15:13:00,2.27709,2.27709,2.2767,2.27672,24600000.0
2006-05-16 15:14:00,2.27696,2.27702,2.27382,2.27382,26200000.0
2006-05-16 15:15:00,2.2734,2.2734,2.27318,2.27323,20200000.0
2006-05-16 15:16:00,2.27416,2.27668,2.27416,2.27653,27300000.0
2006-05-16 15:17:00,2.27649,2.2767,2.27628,2.27668,51500000.0
2006-05-16 15:18:00,2.27673,2.27673,2.27648,2.27648,21700000.0
2006-05-16 15:19:00,2.27639,2.27664,2.27639,2.27643,43700000.0
2006-05-16 15:20:00,2.27656,2.27664,2.27597,2.27603,20900000.0
2006-05-16 15:21:00,2.27592,2.27608,2.27577,2.27577,17800000.0
2006-05-16 15:22:00,2.27572,2.27641,2.27572,2.27641,51099999.0
2006-05-16 15:23:00,2.27637,2.27641,2.27585,2.27588,48100000.0
2006-05-16 15:24:00,2.27591,2.27594,2.27579,2.27589,19200000.0
2006-05-16 15:25:00,2.27602,2.27602,2.27569,2.27586,47200000.0
2006-05-16 15:26:00,2.27583,2.27611,2.27583,2.27602,38700000.0
2006-05-16 15:27:00,2.2757,2.2757,2.27525,2.27548,42300000.0
2006-05-16 15:28:00,2.27515,2.27524,2.27499,2.27507,32100000.0
2006-05-16 15:29:00,2.27507,2.27522,2.27498,2.27504,22400000.0
2006-05-16 15:30:00,2.27513,2.27536,2.27513,2.27534,26700000.0
2006-05-16 15:31:00,2.27552,2.27552,2.27508,2.27521,31200000.0
2006-05-16 15:32:00,2.27531,2.27549,2.27522,2.27539,29200000.0
2006-05-16 15:33:00,2.27538,2.27549,2.27529,2.27534,44600000.0
2006-05-16 15:34:00,2.2756,2.2757,2.27524,2.27528,14900000.0
2006-05-16 15:35:00,2.27548,2.27591,2.27548,2.27575,59800000.0
2006-05-16 15:36:00,2.27566,2.27596,2.27557,2.2758,47300000.0
2006-05-16 15:37:00,2.2761,2.27624,2.27592,2.27592,21600000.0
2006-05-16 15:38:00,2.27596,2.27599,2.27563,2.27563,38600000.0
2006-05-16 15:39:00,2.27586,2.27646,2.2758,2.27631,37300000.0
2006-05-16 15:40:00,2.2763,2.2763,2.27576,2.27576,28000000.0
2006-05-16 15:41:00,2.27568,2.27632,2.27558,2.27632,16500000.0
2006-05-16 15:42:00,2.27654,2.27662,2.2764,2.2765,26400000.0
2006-05-16 15:43:00,2.27625,2.27661,2.27596,2.27661,22100000.0
2006-05-16 15:44:00,2.27666,2.27677,2.27657,2.27672,30500000.0
2006-05-16 15:45:00,2.27668,2.27688,2.27646,2.27647,46100000.0
2006-05-16 15:46:00,2.2765,2.27677,2.27622,2.27622,31700000.0
2006-05-16 15:47:00,2.27595,2.27614,2.27404,2.27614,24400000.0
2006-05-16 15:48:00,2.27657,2.27657,2.27416,2.27615,45000000.0
2006-05-16 15:49:00,2.27662,2.27664,2.27645,2.27652,63499998.0
2006-05-16 15:50:00,2.27658,2.27671,2.27642,2.27657,38400000.0
2006-05-16 15:51:00,2.27646,2.27675,2.27646,2.27651,28100000.0
2006-05-16 15:52:00,2.27655,2.2767,2.27644,2.27648,41900000.0
2006-05-16 15:53:00,2.27613,2.27634,2.27612,2.27618,27600000.0
2006-05-16 15:54:00,2.27608,2.27627,2.27597,2.27608,41600000.0
2006-05-16 15:55:00,2.27606,2.27613,2.27585,2.27587,35900000.0
2006-05-16 15:56:00,2.27583,2.27601,2.2757,2.27577,48700000.0
2006-05-16 15:57:00,2.27579,2.27616,2.2757,2.27609,39100000.0
2006-05-16 15:58:00,2.27607,2.2763,2.27567,2.27567,39100000.0
2006-05-16 15:59:00,2.27575,2.27586,2.27557,2.27561,22300000.0
2006-05-16 16:00:00,2.27576,2.27617,2.27573,2.27617,42000000.0
2006-05-16 16:01:00,2.27628,2.27672,2.27628,2.27657,40000000.0
2006-05-16 16:02:00,2.27667,2.27667,2.2763,2.27642,41300000.0
2006-05-16 16:03:00,2.2764,2.27648,2.27629,2.27643,26400000.0
2006-05-16 16:04:00,2.2764,2.27646,2.27596,2.27606,52000000.0
2006-05-16 16:05:00,2.27616,2.27651,2.27616,2.27647,22500000.0
2006-05-16 16:06:00,2.27653,2.27655,2.27635,2.27635,42000000.0
2006-05-16 16:07:00,2.27637,2.27653,2.27607,2.27615,42600000.0
2006-05-16 16:08:00,2.27595,2.27642,2.27595,2.27616,26200000.0
2006-05-16 16:09:00,2.27601,2.27641,2.27601,2.27633,33800000.0
2006-05-16 16:10:00,2.27636,2.27663,2.27636,2.27663,34399999.0
2006-05-16 16:11:00,2.27667,2.27677,2.27646,2.27677,14900000.0
2006-05-16 16:12:00,2.27676,2.27696,2.27653,2.27696,56100000.0
2006-05-16 16:13:00,2.27683,2.27683,2.27646,2.27652,22800000.0
2006-05-16 16:14:00,2.27672,2.27694,2.27654,2.27654,50100000.0
2006-05-16 16:15:00,2.27648,2.27684,2.27638,2.27666,40700000.0
2006-05-16 16:16:00,2.27682,2.2769,2.27663,2.27663,58900000.0
2006-05-16 16:17:00,2.27669,2.277,2.27646,2.27689,37100000.0
2006-05-16 16:18:00,2.27686,2.27703,2.27676,2.27685,48100000.0
2006-05-16 16:19:00,2.27687,2.27714,2.27687,2.277,30800000.0
2006-05-16 16:20:00,2.27692,2.27692,2.27658,2.27668,35500000.0
2006-05-16 16:21:00,2.27684,2.27689,2.27665,2.2767,33300000.0
2006-05-16 16:22:00,2.27691,2.27708,2.27677,2.27677,20500000.0
2006-05-16 16:23:00,2.27662,2.27694,2.27662,2.27694,43300000.0
2006-05-16 16:24:00,2.27688,2.27688,2.27646,2.27662,46800000.0
2006-05-16 16:25:00,2.27679,2.27679,2.27614,2.27632,32600000.0
2006-05-16 16:26:00,2.27634,2.27642,2.27623,2.27638,22800000.0
2006-05-16 16:27:00,2.27627,2.27645,2.27609,2.2763,47200000.0
2006-05-16 16:28:00,2.27641,2.27641,2.27602,2.27627,28300000.0
2006-05-16 16:29:00,2.27619,2.27647,2.27619,2.27624,24500000.0
2006-05-16 16:30:00,2.27614,2.27654,2.27614,2.2764,34000000.0
2006-05-16 16:31:00,2.27638,2.27657,2.27626,2.27644,39500000.0
2006-05-16 16:32:00,2.27637,2.27637,2.27586,2.27586,32600000.0
2006-05-16 16:33:00,2.27599,2.2763,2.27599,2.27624,26200000.0
2006-05-16 16:34:00,2.27613,2.27648,2.27613,2.27648,37400000.0
2006-05-16 16:35:00,2.27649,2.27659,2.27622,2.27637,34500000.0
2006-05-16 16:36:00,2.27618,2.2764,2.2761,2.2764,29700000.0
2006-05-16 16:37:00,2.27663,2.2767,2.27651,2.27651,43099999.0
2006-05-16 16:38:00,2.27633,2.2766,2.27633,2.27641,42799999.0
2006-05-16 16:39:00,2.27649,2.2765,2.27639,2.2765,41600000.0
2006-05-16 16:40:00,2.27669,2.27671,2.27645,2.27661,25600000.0
2006-05-16 16:41:00,2.27661,2.27668,2.27644,2.27657,28400000.0
2006-05-16 16:42:00,2.27658,2.27701,2.27654,2.27698,31800000.0
2006-05-16 16:43:00,2.27724,2.27796,2.27707,2.27796,28900000.0
2006-05-16 16:44:00,2.27809,2.27828,2.27756,2.2778,23200000.0
2006-05-16 16:45:00,2.278,2.27817,2.27767,2.27767,29300000.0
2006-05-16 16:46:00,2.27766,2.27766,2.27742,2.27764,28100000.0
2006-05-16 16:47:00,2.27745,2.27771,2.27738,2.27765,53400000.0
2006-05-16 16:48:00,2.27754,2.27766,2.27736,2.27742,35100000.0
2006-05-16 16:49:00,2.27739,2.27749,2.2772,2.27721,33300000.0
2006-05-16 16:50:00,2.27723,2.27753,2.2772,2.27722,29200000.0
2006-05-16 16:51:00,2.27723,2.27744,2.27715,2.27728,25600000.0
2006-05-16 16:52:00,2.27713,2.27738,2.27712,2.27719,29300000.0
2006-05-16 16:53:00,2.27727,2.27777,2.27727,2.27745,21500000.0
2006-05-16 16:54:00,2.27728,2.27736,2.27707,2.27717,48500000.0
2006-05-16 16:55:00,2.27718,2.27763,2.27718,2.27744,41200000.0
2006-05-16 16:56:00,2.27748,2.27762,2.27737,2.27752,42700000.0
2006-05-16 16:57:00,2.27764,2.27795,2.27761,2.27783,34000000.0
2006-05-16 16:58:00,2.27794,2.27794,2.27748,2.27748,32300000.0
2006-05-16 16:59:00,2.27763,2.27789,2.27763,2.27788,40500000.0
2006-05-16 17:00:00,2.2778,2.2778,2.27741,2.27765,46400000.0
2006-05-16 17:01:00,2.27787,2.27788,2.27725,2.2774,40100000.0
2006-05-16 17:02:00,2.27726,2.27745,2.27726,2.27736,42500000.0
2006-05-16 17:03:00,2.27732,2.27752,2.27718,2.27751,40800000.0
2006-05-16 17:04:00,2.27741,2.27741,2.27715,2.27717,16300000.0
2006-05-16 17:05:00,2.27721,2.27826,2.27721,2.27826,46600000.0
2006-05-16 17:06:00,2.27846,2.27881,2.27823,2.27881,57300001.0
2006-05-16 17:07:00,2.27868,2.27868,2.27813,2.27838,33400000.0
2006-05-16 17:08:00,2.27834,2.27856,2.27828,2.27852,31000000.0
2006-05-16 17:09:00,2.27855,2.27855,2.27816,2.27828,40500000.0
2006-05-16 17:10:00,2.27842,2.27862,2.27822,2.27824,47900000.0
2006-05-16 17:11:00,2.2782,2.27862,2.2782,2.27858,22600000.0
2006-05-16 17:12:00,2.27863,2.27988,2.27856,2.27962,32600000.0
2006-05-16 17:13:00,2.27943,2.27985,2.27916,2.27937,32000000.0
2006-05-16 17:14:00,2.27911,2.27945,2.27902,2.27929,40800000.0
2006-05-16 17:15:00,2.27937,2.2799,2.27937,2.2799,35200000.0
2006-05-16 17:16:00,2.27982,2.27982,2.27912,2.27912,61400000.0
2006-05-16 17:17:00,2.27936,2.27973,2.27936,2.27961,25100000.0
2006-05-16 17:18:00,2.27956,2.27981,2.27947,2.27968,47500000.0
2006-05-16 17:19:00,2.27989,2.28,2.27969,2.27993,34500000.0
2006-05-16 17:20:00,2.28028,2.28045,2.27977,2.28008,28500000.0
2006-05-16 17:21:00,2.2802,2.2804,2.27987,2.28004,47000000.0
2006-05-16 17:22:00,2.28032,2.28099,2.28032,2.28077,36900000.0
2006-05-16 17:23:00,2.28069,2.28085,2.2805,2.28072,26200000.0
2006-05-16 17:24:00,2.28062,2.28082,2.28062,2.28077,33000000.0
2006-05-16 17:25:00,2.2809,2.28125,2.28058,2.28108,38200000.0
2006-05-16 17:26:00,2.28112,2.28135,2.28112,2.28128,28000000.0
2006-05-16 17:27:00,2.28128,2.28128,2.28115,2.2812,29500000.0
2006-05-16 17:28:00,2.28125,2.28125,2.28113,2.28115,34600000.0
2006-05-16 17:29:00,2.28095,2.28097,2.28069,2.28081,21400000.0
2006-05-16 17:30:00,2.28092,2.28125,2.28092,2.28098,59100001.0
2006-05-16 17:31:00,2.28123,2.28159,2.28123,2.28131,18800000.0
2006-05-16 17:32:00,2.28121,2.28142,2.28114,2.28133,62700000.0
2006-05-16 17:33:00,2.28118,2.28122,2.28104,2.28107,31300000.0
2006-05-16 17:34:00,2.28115,2.28136,2.28108,2.28129,25000000.0
2006-05-16 17:35:00,2.28142,2.2816,2.28122,2.28141,29300000.0
2006-05-16 17:36:00,2.28155,2.28177,2.28134,2.28148,45200000.0
2006-05-16 17:37:00,2.28145,2.28178,2.28129,2.28134,53000000.0
2006-05-16 17:38:00,2.28125,2.28133,2.28106,2.28118,55400000.0
2006-05-16 17:39:00,2.28095,2.28141,2.2809,2.2812,43300000.0
2006-05-16 17:40:00,2.28118,2.28118,2.2809,2.28114,20800000.0
2006-05-16 17:41:00,2.28111,2.28111,2.28087,2.28093,35300000.0
2006-05-16 17:42:00,2.281,2.28127,2.28097,2.28102,39800000.0
2006-05-16 17:43:00,2.28102,2.28114,2.28075,2.28114,29500000.0
2006-05-16 17:44:00,2.28112,2.28123,2.28087,2.28107,48200000.0
2006-05-16 17:45:00,2.28105,2.2814,2.28105,2.2814,27700000.0
2006-05-16 17:46:00,2.28152,2.28163,2.28111,2.28111,40900000.0
2006-05-16 17:47:00,2.28101,2.28121,2.28075,2.28103,54999999.0
2006-05-16 17:48:00,2.28071,2.28097,2.28048,2.28097,25400000.0
2006-05-16 17:49:00,2.28096,2.28116,2.28083,2.28101,48300000.0
2006-05-16 17:50:00,2.28087,2.28121,2.28087,2.28121,63700000.0
2006-05-16 17:51:00,2.28133,2.28143,2.28112,2.28131,21900000.0
2006-05-16 17:52:00,2.28133,2.28143,2.28109,2.28118,68700000.0
2006-05-16 17:53:00,2.28108,2.28116,2.28078,2.28078,31600000.0
2006-05-16 17:54:00,2.28081,2.2814,2.28081,2.2814,14400000.0
2006-05-16 17:55:00,2.28115,2.28137,2.28094,2.28096,58299999.0
2006-05-16 17:56:00,2.281,2.28105,2.28074,2.28091,44300000.0
2006-05-16 17:57:00,2.28075,2.28079,2.2805,2.2805,29000000.0
2006-05-16 17:58:00,2.28061,2.28074,2.28061,2.2807,12900000.0
2006-05-16 17:59:00,2.28055,2.28055,2.28016,2.28016,51400000.0
2006-05-16 18:00:00,2.28043,2.28055,2.28016,2.28016,47200000.0
2006-05-16 18:01:00,2.28037,2.28074,2.28037,2.28039,290800000.0
2006-05-16 18:02:00,2.28051,2.2808,2.28045,2.28051,339000000.0
2006-05-16 18:03:00,2.28038,2.28065,2.27989,2.27989,450599999.0
2006-05-16 18:04:00,2.27984,2.28025,2.27981,2.28014,303700001.0
2006-05-16 18:05:00,2.28033,2.28033,2.27997,2.28013,205000001.0
2006-05-16 18:06:00,2.28009,2.28024,2.27975,2.27984,440300001.0
2006-05-16 18:07:00,2.27988,2.28045,2.27986,2.28045,399900001.0
2006-05-16 18:08:00,2.28036,2.28042,2.27999,2.28004,501100001.0
2006-05-16 18:09:00,2.27998,2.28008,2.27958,2.27981,238400000.0
2006-05-16 18:10:00,2.27967,2.27974,2.27942,2.27944,313900000.0
2006-05-16 18:11:00,2.27958,2.27983,2.27954,2.27973,246199999.0
2006-05-16 18:12:00,2.27954,2.27989,2.27926,2.27965,200200000.0
2006-05-16 18:13:00,2.27948,2.27967,2.27938,2.27965,147700000.0
2006-05-16 18:14:00,2.27969,2.27986,2.27937,2.27952,297400000.0
2006-05-16 18:15:00,2.27952,2.27975,2.27928,2.27929,314900000.0
2006-05-16 18:16:00,2.27939,2.27969,2.27923,2.27955,372099999.0
2006-05-16 18:17:00,2.27969,2.27989,2.27948,2.27967,242800000.0
2006-05-16 18:18:00,2.27986,2.27999,2.2795,2.27973,168500000.0
2006-05-16 18:19:00,2.27971,2.28007,2.27956,2.2798,286600000.0
2006-05-16 18:20:00,2.2798,2.27995,2.27969,2.27995,163700000.0
2006-05-16 18:21:00,2.27999,2.2801,2.27981,2.27986,222200001.0
2006-05-16 18:22:00,2.27979,2.28008,2.27979,2.27993,248200000.0
2006-05-16 18:23:00,2.27988,2.2802,2.27961,2.28002,313700000.0
2006-05-16 18:24:00,2.27992,2.28005,2.27961,2.27982,309300000.0
2006-05-16 18:25:00,2.27981,2.28025,2.27981,2.28025,303000000.0
2006-05-16 18:26:00,2.28014,2.28028,2.27976,2.27976,332000000.0
2006-05-16 18:27:00,2.2797,2.28008,2.27966,2.27982,295900001.0
2006-05-16 18:28:00,2.27991,2.28009,2.27981,2.27993,183100000.0
2006-05-16 18:29:00,2.27988,2.28019,2.27977,2.27986,257800000.0
2006-05-16 18:30:00,2.27981,2.27995,2.27956,2.27956,264200000.0
2006-05-16 18:31:00,2.27971,2.27997,2.27952,2.27952,203599999.0
2006-05-16 18:32:00,2.27951,2.27967,2.27934,2.27953,161500000.0
2006-05-16 18:33:00,2.27951,2.27979,2.27948,2.27967,253700000.0
2006-05-16 18:34:00,2.27981,2.28003,2.27954,2.28003,425000000.0
2006-05-16 18:35:00,2.28008,2.28025,2.27982,2.27997,124900000.0
2006-05-16 18:36:00,2.27994,2.27999,2.27971,2.2798,68200000.0
2006-05-16 18:37:00,2.27973,2.2798,2.27954,2.27972,102900000.0
2006-05-16 18:38:00,2.27975,2.27983,2.27962,2.27972,96200000.0
2006-05-16 18:39:00,2.27973,2.27993,2.27956,2.2796,174300000.0
2006-05-16 18:40:00,2.27966,2.27975,2.27953,2.27961,208700000.0
2006-05-16 18:41:00,2.27957,2.27957,2.27927,2.27927,175700000.0
2006-05-16 18:42:00,2.27919,2.2793,2.27888,2.27906,101400000.0
2006-05-16 18:43:00,2.27898,2.27917,2.27897,2.27905,44200000.0
2006-05-16 18:44:00,2.27914,2.27916,2.27884,2.27884,137900000.0
2006-05-16 18:45:00,2.27883,2.27891,2.27862,2.27867,67400000.0
2006-05-16 18:46:00,2.27864,2.27874,2.27858,2.27858,41700000.0
2006-05-16 18:47:00,2.27866,2.27889,2.27856,2.27889,29800000.0
2006-05-16 18:48:00,2.27871,2.27912,2.27871,2.27909,92200000.0
2006-05-16 18:49:00,2.27915,2.27924,2.27896,2.27924,28000000.0
2006-05-16 18:50:00,2.27911,2.2792,2.27896,2.27913,38900000.0
2006-05-16 18:51:00,2.27903,2.27912,2.27888,2.27903,171300000.0
2006-05-16 18:52:00,2.27886,2.279,2.2787,2.2787,150600000.0
2006-05-16 18:53:00,2.27871,2.27906,2.27847,2.2788,164000000.0
2006-05-16 18:54:00,2.2789,2.27969,2.2789,2.27956,136500000.0
2006-05-16 18:55:00,2.27953,2.2797,2.27933,2.27933,186600000.0
2006-05-16 18:56:00,2.2793,2.27945,2.27917,2.27917,47700000.0
2006-05-16 18:57:00,2.27909,2.27912,2.2788,2.2788,77600000.0
2006-05-16 18:58:00,2.27896,2.27923,2.27896,2.27908,207000000.0
2006-05-16 18:59:00,2.27911,2.27925,2.27889,2.27907,193400000.0
2006-05-16 19:00:00,2.27913,2.27931,2.27906,2.27931,70600000.0
2006-05-16 19:01:00,2.27945,2.27947,2.27923,2.27932,46000000.0
2006-05-16 19:02:00,2.27946,2.27975,2.27946,2.27966,156600000.0
2006-05-16 19:03:00,2.27972,2.27972,2.27945,2.27945,80200000.0
2006-05-16 19:04:00,2.27956,2.27987,2.27956,2.27978,46199999.0
2006-05-16 19:05:00,2.27977,2.27984,2.27971,2.27978,48800000.0
2006-05-16 19:06:00,2.27978,2.27996,2.27969,2.27985,238300000.0
2006-05-16 19:07:00,2.27979,2.27995,2.27969,2.27981,166500000.0
2006-05-16 19:08:00,2.27983,2.27983,2.27951,2.27973,218900000.0
2006-05-16 19:09:00,2.27964,2.27993,2.27964,2.27967,146200000.0
2006-05-16 19:10:00,2.27972,2.28,2.27971,2.27996,80900000.0
2006-05-16 19:11:00,2.28001,2.28009,2.27976,2.27976,45000000.0
2006-05-16 19:12:00,2.27979,2.27986,2.27973,2.27986,44700000.0
2006-05-16 19:13:00,2.27987,2.28,2.27972,2.27991,145799999.0
2006-05-16 19:14:00,2.28,2.28002,2.27992,2.27995,94600000.0
2006-05-16 19:15:00,2.27981,2.28004,2.27977,2.27977,128900000.0
2006-05-16 19:16:00,2.27982,2.27985,2.27965,2.27972,24900000.0
2006-05-16 19:17:00,2.27978,2.27987,2.27973,2.27975,75700001.0
2006-05-16 19:18:00,2.27975,2.2799,2.27973,2.2798,101600000.0
2006-05-16 19:19:00,2.27981,2.27989,2.27966,2.27966,94200000.0
2006-05-16 19:20:00,2.27974,2.27979,2.27954,2.27973,119600000.0
2006-05-16 19:21:00,2.27976,2.28001,2.27972,2.28001,104600000.0
2006-05-16 19:22:00,2.27997,2.27997,2.27921,2.27921,70500000.0
2006-05-16 19:23:00,2.27893,2.27912,2.27873,2.27873,150800000.0
2006-05-16 19:24:00,2.27877,2.27877,2.27853,2.27866,65000000.0
2006-05-16 19:25:00,2.27859,2.27861,2.27825,2.27833,93300000.0
2006-05-16 19:26:00,2.27841,2.27892,2.27841,2.27884,129400000.0
2006-05-16 19:27:00,2.27891,2.27891,2.27864,2.2787,117000000.0
2006-05-16 19:28:00,2.27879,2.27895,2.27879,2.2789,92300000.0
2006-05-16 19:29:00,2.27892,2.27895,2.27885,2.27893,97800000.0
2006-05-16 19:30:00,2.27893,2.279,2.27876,2.27895,146800000.0
2006-05-16 19:31:00,2.27876,2.27876,2.27837,2.27845,79700000.0
2006-05-16 19:32:00,2.27846,2.27846,2.27815,2.27832,121000000.0
2006-05-16 19:33:00,2.2783,2.27847,2.27815,2.27845,87200000.0
2006-05-16 19:34:00,2.27873,2.27877,2.27857,2.27877,134500000.0
2006-05-16 19:35:00,2.2788,2.27903,2.27868,2.27876,118900001.0
2006-05-16 19:36:00,2.27874,2.27895,2.27847,2.27847,135700000.0
2006-05-16 19:37:00,2.27862,2.27884,2.27857,2.27867,65800000.0
2006-05-16 19:38:00,2.27859,2.27899,2.27859,2.27884,24700000.0
2006-05-16 19:39:00,2.27875,2.27888,2.27855,2.27888,41200000.0
2006-05-16 19:40:00,2.27905,2.27926,2.27901,2.27921,107400000.0
2006-05-16 19:41:00,2.27927,2.27945,2.27919,2.27919,88600000.0
2006-05-16 19:42:00,2.27934,2.27956,2.27925,2.27925,81700000.0
2006-05-16 19:43:00,2.27928,2.2795,2.27928,2.27947,48900000.0
2006-05-16 19:44:00,2.27955,2.27959,2.27946,2.27948,71300000.0
2006-05-16 19:45:00,2.27943,2.27943,2.27933,2.27935,47100000.0
2006-05-16 19:46:00,2.27938,2.27938,2.27902,2.27905,86800000.0
2006-05-16 19:47:00,2.27902,2.27926,2.27901,2.27926,19600000.0
2006-05-16 19:48:00,2.27915,2.27942,2.27915,2.27927,80200000.0
2006-05-16 19:49:00,2.27942,2.27949,2.27931,2.27931,126700000.0
2006-05-16 19:50:00,2.27933,2.27956,2.27931,2.27952,56000000.0
2006-05-16 19:51:00,2.27953,2.27958,2.27937,2.27948,129900000.0
2006-05-16 19:52:00,2.27948,2.27963,2.27947,2.27955,68100000.0
2006-05-16 19:53:00,2.27952,2.27956,2.27944,2.27944,36700000.0
2006-05-16 19:54:00,2.27946,2.27946,2.27912,2.27912,71700000.0
2006-05-16 19:55:00,2.27907,2.27915,2.27886,2.27886,28300000.0
2006-05-16 19:56:00,2.27887,2.27887,2.2783,2.2783,49300000.0
2006-05-16 19:57:00,2.27829,2.27843,2.27812,2.27843,112000000.0
2006-05-16 19:58:00,2.2783,2.27843,2.27796,2.27843,97200000.0
2006-05-16 19:59:00,2.27841,2.27894,2.27841,2.27873,122800000.0
2006-05-16 20:00:00,2.27875,2.27882,2.27853,2.27879,90100000.0
2006-05-16 20:01:00,2.27876,2.27912,2.27861,2.27904,89300000.0
2006-05-16 20:02:00,2.27897,2.27909,2.27889,2.27904,62300000.0
2006-05-16 20:03:00,2.27914,2.27923,2.27904,2.27904,17200000.0
2006-05-16 20:04:00,2.27906,2.27925,2.27906,2.27913,33600000.0
2006-05-16 20:05:00,2.27911,2.27923,2.27907,2.2791,26900000.0
2006-05-16 20:06:00,2.27907,2.27933,2.27897,2.27922,64200000.0
2006-05-16 20:07:00,2.27939,2.27939,2.27905,2.27924,72200000.0
2006-05-16 20:08:00,2.27929,2.27962,2.27929,2.27934,77900000.0
2006-05-16 20:09:00,2.27952,2.27973,2.27952,2.27973,25200000.0
2006-05-16 20:10:00,2.27992,2.27992,2.27975,2.27977,46500001.0
2006-05-16 20:11:00,2.27962,2.27969,2.27955,2.27955,53599999.0
2006-05-16 20:12:00,2.27963,2.28008,2.27963,2.27992,148100000.0
2006-05-16 20:13:00,2.27983,2.27997,2.27975,2.27988,169299999.0
2006-05-16 20:14:00,2.27991,2.27991,2.27958,2.27958,87500000.0
2006-05-16 20:15:00,2.27954,2.27976,2.27919,2.2792,232800001.0
2006-05-16 20:16:00,2.2791,2.27914,2.27888,2.27901,133000000.0
2006-05-16 20:17:00,2.27897,2.27902,2.27888,2.27902,19100000.0
2006-05-16 20:18:00,2.27919,2.27949,2.27919,2.2793,81000000.0
2006-05-16 20:19:00,2.27933,2.27951,2.27921,2.27951,136100000.0
2006-05-16 20:20:00,2.27951,2.2796,2.27927,2.27938,240900000.0
2006-05-16 20:21:00,2.27933,2.27952,2.2792,2.27952,95200000.0
2006-05-16 20:22:00,2.27947,2.27947,2.2792,2.27923,115600000.0
2006-05-16 20:23:00,2.27927,2.27988,2.27927,2.27988,170400000.0
2006-05-16 20:24:00,2.27983,2.28002,2.27958,2.27981,46999999.0
2006-05-16 20:25:00,2.27971,2.27991,2.27903,2.2799,154200000.0
2006-05-16 20:26:00,2.27989,2.27994,2.27944,2.27968,132100000.0
2006-05-16 20:27:00,2.27978,2.28007,2.27956,2.28007,95900000.0
2006-05-16 20:28:00,2.27997,2.27997,2.27949,2.27949,193900000.0
2006-05-16 20:29:00,2.27955,2.27994,2.27941,2.27941,149000000.0
2006-05-16 20:30:00,2.27935,2.27966,2.27932,2.27936,373300001.0
2006-05-16 20:31:00,2.27927,2.27946,2.27904,2.27904,228700000.0
2006-05-16 20:32:00,2.27918,2.27933,2.27892,2.2791,345300001.0
2006-05-16 20:33:00,2.27905,2.27932,2.27897,2.27899,81700000.0
2006-05-16 20:34:00,2.27896,2.27929,2.27896,2.279,81100000.0
2006-05-16 20:35:00,2.27919,2.27935,2.27912,2.27922,56900000.0
2006-05-16 20:36:00,2.27924,2.27939,2.2791,2.2791,46300000.0
2006-05-16 20:37:00,2.27892,2.27918,2.2788,2.27903,122900000.0
2006-05-16 20:38:00,2.27894,2.27923,2.27866,2.27873,149400000.0
2006-05-16 20:39:00,2.2787,2.27885,2.27854,2.27883,123299999.0
2006-05-16 20:40:00,2.27893,2.27895,2.27869,2.27883,157600000.0
2006-05-16 20:41:00,2.27886,2.27886,2.27856,2.27863,134700001.0
2006-05-16 20:42:00,2.27876,2.27909,2.27876,2.27885,78100000.0
2006-05-16 20:43:00,2.27901,2.27921,2.27895,2.27895,95100000.0
2006-05-16 20:44:00,2.27907,2.27921,2.27895,2.27907,210300000.0
2006-05-16 20:45:00,2.27906,2.27928,2.27901,2.2792,62600000.0
2006-05-16 20:46:00,2.27913,2.2794,2.27912,2.2792,34800000.0
2006-05-16 20:47:00,2.27906,2.27911,2.27864,2.2789,160200000.0
2006-05-16 20:48:00,2.27886,2.27895,2.27836,2.27862,161000000.0
2006-05-16 20:49:00,2.27859,2.27859,2.2782,2.27832,95500000.0
2006-05-16 20:50:00,2.27829,2.27854,2.27827,2.27833,199300000.0
2006-05-16 20:51:00,2.27833,2.27852,2.27808,2.27823,82400000.0
2006-05-16 20:52:00,2.27823,2.27884,2.27821,2.27851,145500000.0
2006-05-16 20:53:00,2.27862,2.27895,2.27862,2.27885,223100000.0
2006-05-16 20:54:00,2.27895,2.27903,2.27881,2.27895,132199999.0
2006-05-16 20:55:00,2.27884,2.27896,2.27879,2.27893,21200000.0
2006-05-16 20:56:00,2.2789,2.27914,2.27879,2.27887,250500000.0
2006-05-16 20:57:00,2.27895,2.2793,2.2789,2.27925,313099999.0
2006-05-16 20:58:00,2.27932,2.27934,2.27878,2.27878,198299999.0
2006-05-16 20:59:00,2.27884,2.27942,2.27871,2.27918,210400000.0
2006-05-16 21:00:00,2.27931,2.27942,2.27907,2.27922,243500000.0
2006-05-16 21:01:00,2.27926,2.27945,2.27913,2.2793,297100000.0
2006-05-16 21:02:00,2.2793,2.2793,2.27888,2.27888,86900000.0
2006-05-16 21:03:00,2.2789,2.2792,2.2789,2.27905,118300000.0
2006-05-16 21:04:00,2.27902,2.2791,2.27886,2.27898,57800000.0
2006-05-16 21:05:00,2.27894,2.27901,2.27888,2.27888,58100000.0
2006-05-16 21:06:00,2.27882,2.27882,2.27871,2.27875,73700000.0
2006-05-16 21:07:00,2.27871,2.27897,2.27871,2.2788,31400000.0
2006-05-16 21:08:00,2.27873,2.27896,2.27873,2.27881,35500000.0
2006-05-16 21:09:00,2.27878,2.27881,2.2787,2.27878,28100000.0
2006-05-16 21:10:00,2.27874,2.27874,2.27833,2.27853,100200000.0
2006-05-16 21:11:00,2.27854,2.27866,2.27839,2.27839,129700000.0
2006-05-16 21:12:00,2.27843,2.2786,2.27843,2.27851,24700000.0
2006-05-16 21:13:00,2.27846,2.27871,2.27844,2.27866,104400000.0
2006-05-16 21:14:00,2.27867,2.2789,2.27855,2.2788,161400000.0
2006-05-16 21:15:00,2.27876,2.27889,2.27852,2.27854,166400000.0
2006-05-16 21:16:00,2.27857,2.27857,2.27831,2.27838,103400000.0
2006-05-16 21:17:00,2.27843,2.27854,2.27811,2.27814,138400000.0
2006-05-16 21:18:00,2.27808,2.27844,2.27808,2.27844,118000000.0
2006-05-16 21:19:00,2.27856,2.27859,2.27832,2.27835,91500000.0
2006-05-16 21:20:00,2.27838,2.27868,2.27836,2.27853,172100000.0
2006-05-16 21:21:00,2.27853,2.27889,2.27843,2.27866,274300000.0
2006-05-16 21:22:00,2.27874,2.27882,2.2785,2.27861,155400001.0
2006-05-16 21:23:00,2.27865,2.27865,2.278,2.2781,152399998.0
2006-05-16 21:24:00,2.27818,2.27846,2.27814,2.27839,54000000.0
2006-05-16 21:25:00,2.27845,2.2788,2.27845,2.2788,56200000.0
2006-05-16 21:26:00,2.27891,2.27894,2.27874,2.27874,19700000.0
2006-05-16 21:27:00,2.27873,2.27883,2.27866,2.27882,75399999.0
2006-05-16 21:28:00,2.27881,2.27885,2.27858,2.27871,97100000.0
2006-05-16 21:29:00,2.27883,2.27908,2.27883,2.27887,57900001.0
2006-05-16 21:30:00,2.27875,2.27875,2.27855,2.27861,34500000.0
2006-05-16 21:31:00,2.27869,2.27925,2.27869,2.27909,27500000.0
2006-05-16 21:32:00,2.27921,2.27935,2.27912,2.27916,184199999.0
2006-05-16 21:33:00,2.27903,2.27903,2.27852,2.27852,61200000.0
2006-05-16 21:34:00,2.27856,2.27873,2.27845,2.27845,141900000.0
2006-05-16 21:35:00,2.27846,2.27846,2.27838,2.27842,35500000.0
2006-05-16 21:36:00,2.27848,2.2787,2.27848,2.2786,28200000.0
2006-05-16 21:37:00,2.2786,2.2788,2.2786,2.2788,60400000.0
2006-05-16 21:38:00,2.27878,2.27891,2.27852,2.2789,69300000.0
2006-05-16 21:39:00,2.27883,2.27883,2.27865,2.27865,22000000.0
2006-05-16 21:40:00,2.27873,2.27873,2.27853,2.27868,33500000.0
2006-05-16 21:41:00,2.27865,2.27887,2.27865,2.27884,41300000.0
2006-05-16 21:42:00,2.27886,2.27905,2.27872,2.27891,97400000.0
2006-05-16 21:43:00,2.27887,2.27903,2.27884,2.27888,91900000.0
2006-05-16 21:44:00,2.27897,2.27913,2.27879,2.27879,99200000.0
2006-05-16 21:45:00,2.27875,2.27884,2.27865,2.27875,103700000.0
2006-05-16 21:46:00,2.27881,2.2789,2.27873,2.27876,86500000.0
2006-05-16 21:47:00,2.27869,2.27888,2.27855,2.27865,147100000.0
2006-05-16 21:48:00,2.27862,2.27882,2.27862,2.27869,58500000.0
2006-05-16 21:49:00,2.27877,2.27893,2.27871,2.27873,83700000.0
2006-05-16 21:50:00,2.27877,2.27877,2.2785,2.27854,26800000.0
2006-05-16 21:51:00,2.27861,2.27876,2.27857,2.27875,36000000.0
2006-05-16 21:52:00,2.27873,2.27893,2.27871,2.27879,125600000.0
2006-05-16 21:53:00,2.27877,2.27879,2.27863,2.27869,42200000.0
2006-05-16 21:54:00,2.27868,2.27868,2.27863,2.27863,47600000.0
2006-05-16 21:55:00,2.27865,2.27876,2.27848,2.27874,67200000.0
2006-05-16 21:56:00,2.27873,2.27874,2.27853,2.27856,54700000.0
2006-05-16 21:57:00,2.27851,2.2786,2.27846,2.2786,20000000.0
2006-05-16 21:58:00,2.27877,2.27878,2.27862,2.27877,48100000.0
2006-05-16 21:59:00,2.27888,2.27888,2.27867,2.27885,187800000.0
2006-05-16 22:00:00,2.2788,2.27895,2.27875,2.27885,96400000.0
2006-05-16 22:01:00,2.27881,2.27881,2.27861,2.27861,22700000.0
2006-05-16 22:02:00,2.27859,2.27886,2.27856,2.27856,112400000.0
2006-05-16 22:03:00,2.27869,2.2788,2.27869,2.27879,24200000.0
2006-05-16 22:04:00,2.27878,2.27883,2.27868,2.27873,75800000.0
2006-05-16 22:05:00,2.27867,2.27881,2.27853,2.27856,50100000.0
2006-05-16 22:06:00,2.27853,2.27857,2.27832,2.27832,26000000.0
2006-05-16 22:07:00,2.27834,2.27853,2.27834,2.2785,32900000.0
2006-05-16 22:08:00,2.27855,2.27866,2.27855,2.27863,29300000.0
2006-05-16 22:09:00,2.27863,2.27888,2.27857,2.27866,36900000.0
2006-05-16 22:10:00,2.27871,2.27873,2.27864,2.27864,37800000.0
2006-05-16 22:11:00,2.27868,2.27875,2.27859,2.27862,50300000.0
2006-05-16 22:12:00,2.27866,2.27893,2.27866,2.27877,44700000.0
2006-05-16 22:13:00,2.27867,2.27867,2.27854,2.27855,31800000.0
2006-05-16 22:14:00,2.27857,2.27885,2.27857,2.27885,28800000.0
2006-05-16 22:15:00,2.27871,2.2789,2.27865,2.2789,110500000.0
2006-05-16 22:16:00,2.27889,2.27889,2.27859,2.27862,134000000.0
2006-05-16 22:17:00,2.27874,2.27874,2.27869,2.27869,11000000.0
2006-05-16 22:18:00,2.27867,2.27867,2.27834,2.27834,18100000.0
2006-05-16 22:19:00,2.27832,2.27849,2.27827,2.2783,39600000.0
2006-05-16 22:20:00,2.2783,2.27835,2.27825,2.27825,33100000.0
2006-05-16 22:21:00,2.27834,2.27861,2.27832,2.27861,24100000.0
2006-05-16 22:22:00,2.27864,2.27876,2.27854,2.27859,122600000.0
2006-05-16 22:23:00,2.27847,2.2787,2.27847,2.27849,65200000.0
2006-05-16 22:24:00,2.27844,2.27846,2.27837,2.27837,34800000.0
2006-05-16 22:25:00,2.27849,2.27858,2.2784,2.2784,65200000.0
2006-05-16 22:26:00,2.27835,2.27835,2.27817,2.27817,13500000.0
2006-05-16 22:27:00,2.27818,2.27833,2.27816,2.27833,36700000.0
2006-05-16 22:28:00,2.27843,2.27843,2.27825,2.27833,31300000.0
2006-05-16 22:29:00,2.27836,2.27837,2.27817,2.27817,131100000.0
2006-05-16 22:30:00,2.27814,2.27845,2.27808,2.27837,87000000.0
2006-05-16 22:31:00,2.27836,2.27836,2.27792,2.27792,31300000.0
2006-05-16 22:32:00,2.27792,2.27797,2.27783,2.27797,60100000.0
2006-05-16 22:33:00,2.27803,2.27804,2.27789,2.27795,57000000.0
2006-05-16 22:34:00,2.2779,2.27806,2.2779,2.27793,74700000.0
2006-05-16 22:35:00,2.27786,2.27801,2.27786,2.27792,26400000.0
2006-05-16 22:36:00,2.27794,2.27794,2.27784,2.27793,24000000.0
2006-05-16 22:37:00,2.27797,2.27809,2.27797,2.27802,30500000.0
2006-05-16 22:38:00,2.2781,2.2782,2.27805,2.27805,50900000.0
2006-05-16 22:39:00,2.27786,2.27793,2.27786,2.27786,18000000.0
2006-05-16 22:40:00,2.27782,2.27805,2.2778,2.27795,24000000.0
2006-05-16 22:41:00,2.27785,2.27791,2.27778,2.27782,43300000.0
2006-05-16 22:42:00,2.27779,2.27799,2.27779,2.27788,53100000.0
2006-05-16 22:43:00,2.27789,2.27797,2.2775,2.2775,113500000.0
2006-05-16 22:44:00,2.27746,2.27763,2.2774,2.27762,80700001.0
2006-05-16 22:45:00,2.27759,2.27763,2.27743,2.27744,48400000.0
2006-05-16 22:46:00,2.27747,2.27747,2.27723,2.27723,119799999.0
2006-05-16 22:47:00,2.27735,2.27746,2.27729,2.27729,23700000.0
2006-05-16 22:48:00,2.2772,2.27745,2.2772,2.27739,67500000.0
2006-05-16 22:49:00,2.27747,2.27763,2.27732,2.2776,76600000.0
2006-05-16 22:50:00,2.27768,2.27775,2.27756,2.27758,38000000.0
2006-05-16 22:51:00,2.2775,2.27761,2.2774,2.27755,68500000.0
2006-05-16 22:52:00,2.27754,2.27779,2.27754,2.27772,36100000.0
2006-05-16 22:53:00,2.27782,2.2779,2.27781,2.2779,41900000.0
2006-05-16 22:54:00,2.27788,2.27788,2.27777,2.27778,36200000.0
2006-05-16 22:55:00,2.27772,2.27785,2.27772,2.27777,37200000.0
2006-05-16 22:56:00,2.27783,2.27787,2.27783,2.27784,12400000.0
2006-05-16 22:57:00,2.278,2.27826,2.27799,2.27826,35100000.0
2006-05-16 22:58:00,2.27807,2.27826,2.27803,2.27803,39000000.0
2006-05-16 22:59:00,2.27782,2.27787,2.2778,2.27785,19200000.0
2006-05-16 23:00:00,2.27785,2.27792,2.27785,2.27792,5200000.0
2006-05-16 23:01:00,2.27731,2.27776,2.2772,2.27745,25200000.0
2006-05-16 23:02:00,2.27749,2.2777,2.27719,2.27735,25400000.0
2006-05-16 23:03:00,2.2772,2.27768,2.27702,2.27704,15700000.0
2006-05-16 23:04:00,2.27732,2.27804,2.27725,2.27804,28600000.0
2006-05-16 23:05:00,2.27736,2.2782,2.27731,2.2782,37600000.0
2006-05-16 23:06:00,2.27814,2.27821,2.2776,2.2776,30500000.0
2006-05-16 23:07:00,2.27787,2.27878,2.27787,2.27856,25700000.0
2006-05-16 23:08:00,2.27825,2.27888,2.27817,2.27819,52000000.0
2006-05-16 23:09:00,2.27847,2.27856,2.27789,2.27789,34000000.0
2006-05-16 23:10:00,2.27789,2.27832,2.27756,2.27764,24600000.0
2006-05-16 23:11:00,2.27798,2.27827,2.27773,2.27773,32900000.0
2006-05-16 23:12:00,2.2782,2.27826,2.27759,2.27759,29400000.0
2006-05-16 23:13:00,2.27759,2.27781,2.27731,2.27731,53500000.0
2006-05-16 23:14:00,2.27777,2.278,2.27745,2.27779,32500000.0
2006-05-16 23:15:00,2.27805,2.27834,2.2777,2.27814,27400000.0
2006-05-16 23:16:00,2.27848,2.27864,2.27815,2.27833,61700000.0
2006-05-16 23:17:00,2.2784,2.27858,2.27798,2.27808,45400000.0
2006-05-16 23:18:00,2.27836,2.27877,2.27803,2.27847,30400000.0
2006-05-16 23:19:00,2.27803,2.27854,2.27799,2.27809,51800000.0
2006-05-16 23:20:00,2.27825,2.27839,2.27791,2.27794,31700000.0
2006-05-16 23:21:00,2.27813,2.27874,2.27813,2.27843,36700001.0
2006-05-16 23:22:00,2.27839,2.27853,2.27799,2.27821,45800000.0
2006-05-16 23:23:00,2.2782,2.27887,2.278,2.27876,39500000.0
2006-05-16 23:24:00,2.27815,2.27849,2.27789,2.27789,49400000.0
2006-05-16 23:25:00,2.27779,2.27852,2.27779,2.27808,42800000.0
2006-05-16 23:26:00,2.2781,2.27852,2.27786,2.27786,60300000.0
2006-05-16 23:27:00,2.27785,2.27847,2.27785,2.27826,51300000.0
2006-05-16 23:28:00,2.27858,2.27873,2.27797,2.27813,32400000.0
2006-05-16 23:29:00,2.27821,2.27839,2.27807,2.27814,74300000.0
2006-05-16 23:30:00,2.27828,2.27864,2.27806,2.2783,50000000.0
2006-05-16 23:31:00,2.2791,2.2791,2.2783,2.27868,51900000.0
2006-05-16 23:32:00,2.27825,2.27889,2.27795,2.2788,32200000.0
2006-05-16 23:33:00,2.27895,2.279,2.27783,2.27792,41600000.0
2006-05-16 23:34:00,2.27825,2.27842,2.27783,2.27825,44800000.0
2006-05-16 23:35:00,2.27805,2.27873,2.27788,2.27873,58200000.0
2006-05-16 23:36:00,2.279,2.279,2.278,2.27835,25800000.0
2006-05-16 23:37:00,2.27881,2.279,2.27758,2.27874,28100000.0
2006-05-16 23:38:00,2.27876,2.27905,2.27821,2.27904,25100000.0
2006-05-16 23:39:00,2.27869,2.27881,2.27726,2.27781,25800000.0
2006-05-16 23:40:00,2.27863,2.27867,2.27782,2.27831,26300000.0
2006-05-16 23:41:00,2.27803,2.27882,2.27789,2.27867,40500000.0
2006-05-16 23:42:00,2.2788,2.27894,2.27839,2.27894,37600000.0
2006-05-16 23:43:00,2.27892,2.27901,2.27849,2.27887,24300000.0
2006-05-16 23:44:00,2.27859,2.27885,2.27815,2.27847,25500000.0
2006-05-16 23:45:00,2.27922,2.27922,2.27843,2.27897,46500000.0
2006-05-16 23:46:00,2.27809,2.27871,2.27809,2.27871,59600000.0
2006-05-16 23:47:00,2.2787,2.27889,2.2787,2.27889,30700000.0
2006-05-16 23:48:00,2.27879,2.27882,2.27865,2.2788,23500000.0
2006-05-16 23:49:00,2.27874,2.27886,2.2787,2.27877,43800000.0
2006-05-16 23:50:00,2.27892,2.27898,2.27877,2.27877,39100000.0
2006-05-16 23:51:00,2.27882,2.27882,2.27865,2.27865,33600000.0
2006-05-16 23:52:00,2.27863,2.27884,2.27859,2.27873,33000000.0
2006-05-16 23:53:00,2.27865,2.27872,2.27857,2.27866,33000000.0
2006-05-16 23:54:00,2.27887,2.27903,2.27885,2.27902,28600000.0
2006-05-16 23:55:00,2.27898,2.27912,2.27882,2.279,30800000.0
2006-05-16 23:56:00,2.27899,2.27899,2.27857,2.27857,45500000.0
2006-05-16 23:57:00,2.27858,2.27881,2.27855,2.27855,22000000.0
2006-05-16 23:58:00,2.27884,2.27902,2.27881,2.2789,24700000.0
2006-05-16 23:59:00,2.27877,2.2789,2.27872,2.2789,18700000.0
2006-05-17 00:00:00,2.27877,2.27894,2.27877,2.27883,54700000.0
2006-05-17 00:01:00,2.27883,2.27914,2.27883,2.27911,10900000.0
2006-05-17 00:02:00,2.27908,2.27921,2.27891,2.27891,44900000.0
2006-05-17 00:03:00,2.27903,2.27918,2.27903,2.27918,34800000.0
2006-05-17 00:04:00,2.27908,2.2791,2.27901,2.2791,16300000.0
2006-05-17 00:05:00,2.27899,2.27905,2.2789,2.27905,14900000.0
2006-05-17 00:06:00,2.27907,2.27913,2.27896,2.27913,15800000.0
2006-05-17 00:07:00,2.27909,2.27923,2.27899,2.27908,24900000.0
2006-05-17 00:08:00,2.2791,2.2791,2.27887,2.27887,30800000.0
2006-05-17 00:09:00,2.27915,2.27915,2.27905,2.27905,6600000.0
2006-05-17 00:10:00,2.27907,2.27908,2.27902,2.27902,22100000.0
2006-05-17 00:11:00,2.27898,2.27898,2.27897,2.27897,4800000.0
2006-05-17 00:12:00,2.27898,2.27908,2.27887,2.27888,37200000.0
2006-05-17 00:13:00,2.27888,2.27912,2.27888,2.27908,27600000.0
2006-05-17 00:14:00,2.27914,2.27931,2.27914,2.27924,22400000.0
2006-05-17 00:15:00,2.27918,2.2793,2.27918,2.2793,4800000.0
2006-05-17 00:16:00,2.27934,2.27934,2.27913,2.2792,28100000.0
2006-05-17 00:17:00,2.27912,2.27935,2.27905,2.27923,26000000.0
2006-05-17 00:18:00,2.27924,2.27931,2.27916,2.27931,23400000.0
2006-05-17 00:19:00,2.27947,2.27947,2.27926,2.27932,24800000.0
2006-05-17 00:20:00,2.27947,2.27957,2.27932,2.27957,40200000.0
2006-05-17 00:21:00,2.27942,2.27953,2.27942,2.27953,7200000.0
2006-05-17 00:22:00,2.27966,2.27966,2.2794,2.2794,17500000.0
2006-05-17 00:23:00,2.27938,2.27956,2.27935,2.27953,79500000.0
2006-05-17 00:24:00,2.27975,2.27975,2.27952,2.2796,31000000.0
2006-05-17 00:25:00,2.27964,2.27964,2.27899,2.27899,20200000.0
2006-05-17 00:26:00,2.2787,2.27881,2.27862,2.27877,36500000.0
2006-05-17 00:27:00,2.27872,2.27885,2.27872,2.27882,28900000.0
2006-05-17 00:28:00,2.27883,2.27883,2.2787,2.2787,26700000.0
2006-05-17 00:29:00,2.27878,2.27878,2.27873,2.27873,9200000.0
2006-05-17 00:30:00,2.27887,2.27916,2.27883,2.27883,31700000.0
2006-05-17 00:31:00,2.27888,2.279,2.27884,2.27894,32000000.0
2006-05-17 00:32:00,2.27892,2.27907,2.27883,2.27887,47800000.0
2006-05-17 00:33:00,2.279,2.27904,2.27868,2.27883,32700000.0
2006-05-17 00:34:00,2.27888,2.279,2.27879,2.2789,41700000.0
2006-05-17 00:35:00,2.27904,2.27918,2.27889,2.27918,40100000.0
2006-05-17 00:36:00,2.27917,2.27929,2.27904,2.27929,28000000.0
2006-05-17 00:37:00,2.27935,2.27935,2.27918,2.27922,19000000.0
2006-05-17 00:38:00,2.27934,2.27934,2.27911,2.2793,28800000.0
2006-05-17 00:39:00,2.27921,2.27948,2.27904,2.27926,44500000.0
2006-05-17 00:40:00,2.27923,2.27923,2.27891,2.27892,34600000.0
2006-05-17 00:41:00,2.27923,2.27939,2.27915,2.27925,37300000.0
2006-05-17 00:42:00,2.27914,2.27914,2.27864,2.27866,27100000.0
2006-05-17 00:43:00,2.27893,2.27898,2.27883,2.27891,30100000.0
2006-05-17 00:44:00,2.27885,2.27908,2.27879,2.27908,24600000.0
2006-05-17 00:45:00,2.27895,2.27918,2.27895,2.27915,39400000.0
2006-05-17 00:46:00,2.27897,2.27922,2.27897,2.279,26100000.0
2006-05-17 00:47:00,2.27905,2.2792,2.27905,2.27908,25000000.0
2006-05-17 00:48:00,2.27908,2.27918,2.279,2.27914,43400000.0
2006-05-17 00:49:00,2.2791,2.27929,2.27901,2.27903,39600000.0
2006-05-17 00:50:00,2.27898,2.27898,2.27897,2.27897,4600000.0
2006-05-17 00:51:00,2.27895,2.27921,2.27895,2.27921,25900000.0
2006-05-17 00:52:00,2.279,2.27923,2.27889,2.27923,28500000.0
2006-05-17 00:53:00,2.27909,2.27935,2.27909,2.27932,45700000.0
2006-05-17 00:54:00,2.27954,2.2799,2.27954,2.2798,25000000.0
2006-05-17 00:55:00,2.27977,2.27997,2.27941,2.27941,19100000.0
2006-05-17 00:56:00,2.27928,2.27948,2.27925,2.27943,16500000.0
2006-05-17 00:57:00,2.2795,2.27969,2.27948,2.27969,56800001.0
2006-05-17 00:58:00,2.27962,2.27984,2.27956,2.2796,32300000.0
2006-05-17 00:59:00,2.27955,2.27955,2.27926,2.27926,25700000.0
2006-05-17 01:00:00,2.27906,2.27906,2.2787,2.27879,66800000.0
2006-05-17 01:01:00,2.2785,2.2785,2.27722,2.27741,31700000.0
2006-05-17 01:02:00,2.27726,2.27762,2.27726,2.27741,32700000.0
2006-05-17 01:03:00,2.27749,2.27771,2.27744,2.27744,57399998.0
2006-05-17 01:04:00,2.27757,2.27776,2.27738,2.27738,31400000.0
2006-05-17 01:05:00,2.27745,2.27754,2.27726,2.27754,41500000.0
2006-05-17 01:06:00,2.27769,2.27775,2.27746,2.27763,34700000.0
2006-05-17 01:07:00,2.27758,2.27778,2.27754,2.27766,37900000.0
2006-05-17 01:08:00,2.27748,2.2775,2.27741,2.27745,19300000.0
2006-05-17 01:09:00,2.27753,2.27787,2.27753,2.2776,17700000.0
2006-05-17 01:10:00,2.27777,2.27784,2.2777,2.2777,50200000.0
2006-05-17 01:11:00,2.27752,2.27752,2.27729,2.27729,16700000.0
2006-05-17 01:12:00,2.27719,2.27765,2.27719,2.27758,24100000.0
2006-05-17 01:13:00,2.2775,2.27757,2.2775,2.27757,15200000.0
2006-05-17 01:14:00,2.27755,2.27764,2.27748,2.27748,46500000.0
2006-05-17 01:15:00,2.27756,2.2781,2.27756,2.2781,21000000.0
2006-05-17 01:16:00,2.27823,2.27823,2.27788,2.27788,33300000.0
2006-05-17 01:17:00,2.27795,2.27828,2.27787,2.27817,18700000.0
2006-05-17 01:18:00,2.27822,2.27823,2.27816,2.27823,22200000.0
2006-05-17 01:19:00,2.27815,2.27815,2.27815,2.27815,4700000.0
2006-05-17 01:20:00,2.27801,2.27824,2.27801,2.27814,33400000.0
2006-05-17 01:21:00,2.27803,2.27803,2.27787,2.27795,27000000.0
2006-05-17 01:22:00,2.27795,2.27812,2.27779,2.27797,40500000.0
2006-05-17 01:23:00,2.27795,2.27805,2.27783,2.27784,27600000.0
2006-05-17 01:24:00,2.2777,2.2777,2.27755,2.27755,7000000.0
2006-05-17 01:25:00,2.27752,2.27752,2.27747,2.27747,10600000.0
2006-05-17 01:26:00,2.27766,2.2779,2.27766,2.2779,28600000.0
2006-05-17 01:27:00,2.27795,2.27835,2.27784,2.27802,44000000.0
2006-05-17 01:28:00,2.27797,2.27824,2.27797,2.27815,19200000.0
2006-05-17 01:29:00,2.27818,2.27818,2.27793,2.27793,26600000.0
2006-05-17 01:30:00,2.27793,2.27801,2.27779,2.2779,46000000.0
2006-05-17 01:31:00,2.27778,2.27788,2.2777,2.27788,23500000.0
2006-05-17 01:32:00,2.27793,2.27793,2.2778,2.2778,46800000.0
2006-05-17 01:33:00,2.27777,2.27787,2.27774,2.27786,33100000.0
2006-05-17 01:34:00,2.2778,2.2779,2.27766,2.27766,49000000.0
2006-05-17 01:35:00,2.27772,2.27788,2.27772,2.27778,18200000.0
2006-05-17 01:36:00,2.27778,2.27786,2.27767,2.27786,24900000.0
2006-05-17 01:37:00,2.27765,2.27787,2.27762,2.27762,20300000.0
2006-05-17 01:38:00,2.27775,2.27788,2.27775,2.27785,41000000.0
2006-05-17 01:39:00,2.27753,2.27753,2.2773,2.27741,40300000.0
2006-05-17 01:40:00,2.27765,2.27773,2.27765,2.27771,24600000.0
2006-05-17 01:41:00,2.27806,2.27812,2.27783,2.27812,32200000.0
2006-05-17 01:42:00,2.27809,2.27823,2.27804,2.27823,24000000.0
2006-05-17 01:43:00,2.27815,2.27825,2.27815,2.27815,46200001.0
2006-05-17 01:44:00,2.27815,2.27815,2.27784,2.27795,25300000.0
2006-05-17 01:45:00,2.27768,2.27768,2.27743,2.27743,22900000.0
2006-05-17 01:46:00,2.27749,2.27777,2.27747,2.27747,30100000.0
2006-05-17 01:47:00,2.27738,2.2774,2.27735,2.2774,5300000.0
2006-05-17 01:48:00,2.27752,2.27767,2.27752,2.27752,42300000.0
2006-05-17 01:49:00,2.27732,2.27732,2.27711,2.27728,49000000.0
2006-05-17 01:50:00,2.27721,2.27737,2.27721,2.27729,23300000.0
2006-05-17 01:51:00,2.27741,2.27748,2.2772,2.2772,27000000.0
2006-05-17 01:52:00,2.2771,2.27733,2.2771,2.2772,38700000.0
2006-05-17 01:53:00,2.27717,2.27732,2.27709,2.27732,21700000.0
2006-05-17 01:54:00,2.27722,2.2773,2.27721,2.27721,25400000.0
2006-05-17 01:55:00,2.27725,2.27735,2.27725,2.27725,29600000.0
2006-05-17 01:56:00,2.27727,2.27735,2.27721,2.27721,25800000.0
2006-05-17 01:57:00,2.27735,2.27735,2.27717,2.27728,23700000.0
2006-05-17 01:58:00,2.27729,2.27731,2.27695,2.27719,33800000.0
2006-05-17 01:59:00,2.27725,2.27738,2.27724,2.27733,42000000.0
2006-05-17 02:00:00,2.27737,2.27745,2.2773,2.2773,38700000.0
2006-05-17 02:01:00,2.27701,2.27719,2.27691,2.27691,25900000.0
2006-05-17 02:02:00,2.27692,2.27749,2.27692,2.27749,39900000.0
2006-05-17 02:03:00,2.27755,2.2783,2.27755,2.27811,23200000.0
2006-05-17 02:04:00,2.27821,2.27855,2.27819,2.27846,22900000.0
2006-05-17 02:05:00,2.27873,2.27896,2.27774,2.27869,42200000.0
2006-05-17 02:06:00,2.27854,2.27854,2.27835,2.27844,12600000.0
2006-05-17 02:07:00,2.27827,2.27839,2.27825,2.27831,49600000.0
2006-05-17 02:08:00,2.27827,2.27852,2.27801,2.27801,23600000.0
2006-05-17 02:09:00,2.27813,2.27813,2.27798,2.27798,28500000.0
2006-05-17 02:10:00,2.27808,2.27819,2.27797,2.27819,17000000.0
2006-05-17 02:11:00,2.27805,2.27823,2.27804,2.27818,12300000.0
2006-05-17 02:12:00,2.27829,2.27829,2.27783,2.27798,48700000.0
2006-05-17 02:13:00,2.27755,2.27755,2.27722,2.27723,24500000.0
2006-05-17 02:14:00,2.27705,2.27717,2.27684,2.27696,49600001.0
2006-05-17 02:15:00,2.27702,2.27702,2.27671,2.27687,32200000.0
2006-05-17 02:16:00,2.27692,2.2773,2.27692,2.2773,29200000.0
2006-05-17 02:17:00,2.27738,2.27748,2.2772,2.27721,22500000.0
2006-05-17 02:18:00,2.27729,2.27738,2.27684,2.27723,36700000.0
2006-05-17 02:19:00,2.27714,2.27773,2.27714,2.27762,47600000.0
2006-05-17 02:20:00,2.27761,2.27767,2.27747,2.27767,30600000.0
2006-05-17 02:21:00,2.27762,2.27762,2.27734,2.27734,26100000.0
2006-05-17 02:22:00,2.27743,2.27771,2.27743,2.27766,40200000.0
2006-05-17 02:23:00,2.27749,2.27751,2.2772,2.27751,46300000.0
2006-05-17 02:24:00,2.278,2.2782,2.278,2.2782,8800000.0
2006-05-17 02:25:00,2.27828,2.27845,2.27787,2.27811,37100000.0
2006-05-17 02:26:00,2.27833,2.27833,2.27799,2.27809,32000000.0
2006-05-17 02:27:00,2.27812,2.27817,2.27779,2.27787,59600000.0
2006-05-17 02:28:00,2.27824,2.27908,2.27824,2.27897,28700001.0
2006-05-17 02:29:00,2.27879,2.27879,2.2783,2.2783,31100000.0
2006-05-17 02:30:00,2.27858,2.27909,2.27858,2.27884,26300000.0
2006-05-17 02:31:00,2.27876,2.2789,2.27875,2.27886,69600002.0
2006-05-17 02:32:00,2.27872,2.27882,2.27833,2.27838,49200000.0
2006-05-17 02:33:00,2.27834,2.27841,2.27824,2.27837,24200000.0
2006-05-17 02:34:00,2.27852,2.27866,2.2785,2.2785,29500000.0
2006-05-17 02:35:00,2.27843,2.27857,2.27828,2.27845,32000000.0
2006-05-17 02:36:00,2.27882,2.27885,2.2785,2.27855,19800000.0
2006-05-17 02:37:00,2.27863,2.27875,2.27863,2.2787,15600000.0
2006-05-17 02:38:00,2.2787,2.2788,2.27852,2.27852,28500000.0
2006-05-17 02:39:00,2.27878,2.27941,2.27878,2.2792,28200000.0
2006-05-17 02:40:00,2.27901,2.2794,2.27897,2.2794,30800000.0
2006-05-17 02:41:00,2.27932,2.27932,2.27873,2.27875,36600000.0
2006-05-17 02:42:00,2.27881,2.27931,2.27881,2.27925,26600000.0
2006-05-17 02:43:00,2.27923,2.27932,2.27896,2.27932,24500000.0
2006-05-17 02:44:00,2.27928,2.27946,2.27922,2.27922,33800000.0
2006-05-17 02:45:00,2.27898,2.27939,2.27898,2.27939,28000000.0
2006-05-17 02:46:00,2.27923,2.27924,2.2791,2.2791,25400000.0
2006-05-17 02:47:00,2.27914,2.27936,2.27914,2.27921,22600000.0
2006-05-17 02:48:00,2.27926,2.27934,2.27915,2.27933,40100000.0
2006-05-17 02:49:00,2.27935,2.27987,2.27935,2.27951,32600000.0
2006-05-17 02:50:00,2.27941,2.27952,2.27927,2.27927,51000000.0
2006-05-17 02:51:00,2.27934,2.27967,2.27934,2.27956,18800000.0
2006-05-17 02:52:00,2.27933,2.27933,2.27899,2.27919,24400000.0
2006-05-17 02:53:00,2.27931,2.27931,2.27904,2.27925,30900000.0
2006-05-17 02:54:00,2.2792,2.27941,2.27915,2.27925,26800000.0
2006-05-17 02:55:00,2.27943,2.27963,2.27937,2.27948,50800000.0
2006-05-17 02:56:00,2.27948,2.27948,2.27918,2.27933,36400000.0
2006-05-17 02:57:00,2.27928,2.27928,2.27897,2.279,27700000.0
2006-05-17 02:58:00,2.27905,2.27913,2.27903,2.27903,40300000.0
2006-05-17 02:59:00,2.27925,2.27925,2.279,2.279,16000000.0
2006-05-17 03:00:00,2.27887,2.27921,2.27887,2.27903,55000001.0
2006-05-17 03:01:00,2.27901,2.27936,2.27897,2.27935,37100000.0
2006-05-17 03:02:00,2.27917,2.27925,2.27902,2.27925,17400000.0
2006-05-17 03:03:00,2.27929,2.27932,2.27883,2.27883,28700000.0
2006-05-17 03:04:00,2.27877,2.27889,2.27849,2.27877,44000000.0
2006-05-17 03:05:00,2.27855,2.27886,2.27855,2.27877,24200000.0
2006-05-17 03:06:00,2.27864,2.27876,2.27857,2.27862,36500000.0
2006-05-17 03:07:00,2.27852,2.27852,2.27815,2.27818,28400000.0
2006-05-17 03:08:00,2.27836,2.27858,2.27836,2.27847,18400000.0
2006-05-17 03:09:00,2.27838,2.27848,2.27829,2.27829,29500000.0
2006-05-17 03:10:00,2.27832,2.27853,2.27804,2.27814,38600000.0
2006-05-17 03:11:00,2.27814,2.27836,2.27811,2.27826,46900000.0
2006-05-17 03:12:00,2.27811,2.27818,2.27804,2.27813,49500000.0
2006-05-17 03:13:00,2.2782,2.27833,2.2782,2.27833,35400000.0
2006-05-17 03:14:00,2.27831,2.27831,2.27818,2.27828,19600000.0
2006-05-17 03:15:00,2.2783,2.2783,2.27816,2.27816,16500000.0
2006-05-17 03:16:00,2.27834,2.27836,2.27806,2.27811,40100000.0
2006-05-17 03:17:00,2.27831,2.27901,2.27831,2.27901,14900000.0
2006-05-17 03:18:00,2.27908,2.27908,2.27865,2.27865,16800000.0
2006-05-17 03:19:00,2.27865,2.27865,2.2784,2.2784,1600000.0
2006-05-17 03:20:00,2.2784,2.27851,2.27831,2.27851,18400000.0
2006-05-17 03:21:00,2.27851,2.2786,2.27838,2.2784,28400000.0
2006-05-17 03:22:00,2.27855,2.2787,2.27855,2.27858,10400000.0
2006-05-17 03:23:00,2.2786,2.2786,2.27831,2.27839,29600000.0
2006-05-17 03:24:00,2.27843,2.27848,2.27819,2.27825,57000000.0
2006-05-17 03:25:00,2.27827,2.27839,2.27823,2.27839,33000000.0
2006-05-17 03:26:00,2.27836,2.27838,2.27817,2.27838,37900000.0
2006-05-17 03:27:00,2.27831,2.27848,2.2782,2.2784,22500000.0
2006-05-17 03:28:00,2.27852,2.27853,2.27836,2.27853,46800000.0
2006-05-17 03:29:00,2.2786,2.27886,2.27852,2.27886,32900000.0
2006-05-17 03:30:00,2.27887,2.27902,2.27883,2.27902,39100000.0
2006-05-17 03:31:00,2.27911,2.27928,2.27898,2.27919,45500000.0
2006-05-17 03:32:00,2.27905,2.27922,2.27894,2.27894,33700000.0
2006-05-17 03:33:00,2.27908,2.2794,2.27905,2.27905,61100000.0
2006-05-17 03:34:00,2.27904,2.2791,2.27904,2.2791,14400000.0
2006-05-17 03:35:00,2.27919,2.27939,2.27916,2.27922,43700000.0
2006-05-17 03:36:00,2.27928,2.27939,2.27905,2.27922,42500000.0
2006-05-17 03:37:00,2.27927,2.27932,2.27916,2.27928,39700000.0
2006-05-17 03:38:00,2.27932,2.2796,2.27917,2.27944,34600000.0
2006-05-17 03:39:00,2.27936,2.27936,2.2791,2.27923,44600000.0
2006-05-17 03:40:00,2.27925,2.27951,2.27925,2.27939,25800000.0
2006-05-17 03:41:00,2.27925,2.2793,2.27925,2.27926,21700000.0
2006-05-17 03:42:00,2.27919,2.27924,2.27919,2.27924,7500000.0
2006-05-17 03:43:00,2.27923,2.27929,2.2792,2.2792,10500000.0
2006-05-17 03:44:00,2.27908,2.27924,2.27908,2.2792,34500000.0
2006-05-17 03:45:00,2.27918,2.27929,2.27918,2.27929,15700000.0
2006-05-17 03:46:00,2.27932,2.27932,2.27927,2.27927,11200000.0
2006-05-17 03:47:00,2.27928,2.27928,2.27864,2.27864,18600000.0
2006-05-17 03:48:00,2.27865,2.27888,2.27865,2.27874,50300000.0
2006-05-17 03:49:00,2.27864,2.27872,2.27846,2.27872,35900000.0
2006-05-17 03:50:00,2.27868,2.27903,2.27862,2.27903,12200000.0
2006-05-17 03:51:00,2.27942,2.27951,2.27926,2.27926,31100000.0
2006-05-17 03:52:00,2.27936,2.27959,2.27936,2.27946,26600000.0
2006-05-17 03:53:00,2.27939,2.27968,2.27939,2.27968,45400000.0
2006-05-17 03:54:00,2.27981,2.27996,2.27958,2.27963,35400000.0
2006-05-17 03:55:00,2.27961,2.27986,2.27955,2.27964,34000000.0
2006-05-17 03:56:00,2.27957,2.27961,2.27945,2.27945,37700000.0
2006-05-17 03:57:00,2.27949,2.27954,2.27932,2.27942,20600000.0
2006-05-17 03:58:00,2.27948,2.2798,2.2794,2.2798,30200000.0
2006-05-17 03:59:00,2.2797,2.27994,2.2796,2.27974,23600000.0
2006-05-17 04:00:00,2.27971,2.27976,2.27961,2.27961,18800000.0
2006-05-17 04:01:00,2.27945,2.27968,2.27945,2.27959,19900000.0
2006-05-17 04:02:00,2.27956,2.27973,2.27954,2.27954,40400000.0
2006-05-17 04:03:00,2.2795,2.27956,2.27939,2.2794,23800000.0
2006-05-17 04:04:00,2.27949,2.2796,2.27946,2.2796,75799999.0
2006-05-17 04:05:00,2.27947,2.27956,2.27932,2.27956,21100000.0
2006-05-17 04:06:00,2.27958,2.27958,2.27946,2.27949,13900000.0
2006-05-17 04:07:00,2.27955,2.27969,2.27953,2.27955,48400000.0
2006-05-17 04:08:00,2.27949,2.27965,2.27928,2.27931,48700000.0
2006-05-17 04:09:00,2.27907,2.27956,2.27907,2.27936,30300000.0
2006-05-17 04:10:00,2.27939,2.27946,2.27908,2.27908,35100000.0
2006-05-17 04:11:00,2.27915,2.27934,2.2791,2.27934,17200000.0
2006-05-17 04:12:00,2.27928,2.27952,2.27917,2.27952,37000000.0
2006-05-17 04:13:00,2.27924,2.27926,2.27924,2.27926,7000000.0
2006-05-17 04:14:00,2.27919,2.27941,2.27919,2.27941,6200000.0
2006-05-17 04:15:00,2.27929,2.27944,2.27927,2.27933,44100000.0
2006-05-17 04:16:00,2.27929,2.27934,2.27901,2.27925,33800000.0
2006-05-17 04:17:00,2.27916,2.2793,2.27911,2.27914,33900000.0
2006-05-17 04:18:00,2.27929,2.27929,2.27919,2.27919,8000000.0
2006-05-17 04:19:00,2.27925,2.27926,2.27906,2.27906,24300000.0
2006-05-17 04:20:00,2.27913,2.27915,2.27899,2.27915,21500000.0
2006-05-17 04:21:00,2.2792,2.27937,2.27909,2.27937,42800000.0
2006-05-17 04:22:00,2.27935,2.27935,2.27935,2.27935,4800000.0
2006-05-17 04:23:00,2.2793,2.27951,2.27925,2.27943,35000000.0
2006-05-17 04:24:00,2.27934,2.27935,2.2792,2.27922,37100000.0
2006-05-17 04:25:00,2.27946,2.2795,2.27914,2.27914,21800000.0
2006-05-17 04:26:00,2.27929,2.27937,2.27929,2.27937,19400000.0
2006-05-17 04:27:00,2.27936,2.27946,2.2793,2.27932,27000000.0
2006-05-17 04:28:00,2.27936,2.27957,2.27935,2.27935,32000000.0
2006-05-17 04:29:00,2.27938,2.27938,2.27911,2.27911,25000000.0
2006-05-17 04:30:00,2.27902,2.27917,2.27897,2.27906,53200000.0
2006-05-17 04:31:00,2.27915,2.27932,2.27911,2.27925,38200000.0
2006-05-17 04:32:00,2.27914,2.27931,2.27909,2.27931,55700000.0
2006-05-17 04:33:00,2.2792,2.27937,2.27911,2.27937,21700000.0
2006-05-17 04:34:00,2.27939,2.27939,2.27922,2.27922,50200000.0
2006-05-17 04:35:00,2.27932,2.27932,2.2791,2.27919,17100000.0
2006-05-17 04:36:00,2.27913,2.27943,2.279,2.27917,46100000.0
2006-05-17 04:37:00,2.2793,2.27934,2.27904,2.27913,42900000.0
2006-05-17 04:38:00,2.27933,2.27948,2.27919,2.27921,25900000.0
2006-05-17 04:39:00,2.27907,2.27925,2.27904,2.27918,17600000.0
2006-05-17 04:40:00,2.2791,2.27957,2.2791,2.27957,36500000.0
2006-05-17 04:41:00,2.27939,2.27956,2.27935,2.27951,32000000.0
2006-05-17 04:42:00,2.27945,2.27948,2.27941,2.27942,29200000.0
2006-05-17 04:43:00,2.27961,2.27975,2.27945,2.27959,53200000.0
2006-05-17 04:44:00,2.27951,2.27985,2.27951,2.27977,33700000.0
2006-05-17 04:45:00,2.27958,2.27962,2.27943,2.27962,29100000.0
2006-05-17 04:46:00,2.2796,2.27965,2.27944,2.27948,30400000.0
2006-05-17 04:47:00,2.27937,2.27937,2.27918,2.27918,25500000.0
2006-05-17 04:48:00,2.27926,2.27926,2.27907,2.2791,36000000.0
2006-05-17 04:49:00,2.27939,2.27939,2.27919,2.27919,11200000.0
2006-05-17 04:50:00,2.27918,2.27937,2.27918,2.27937,19600000.0
2006-05-17 04:51:00,2.27942,2.27942,2.27925,2.27935,25600000.0
2006-05-17 04:52:00,2.27936,2.27937,2.27928,2.27937,27300000.0
2006-05-17 04:53:00,2.27947,2.27963,2.27937,2.27955,49700000.0
2006-05-17 04:54:00,2.27943,2.27948,2.27936,2.27936,20200000.0
2006-05-17 04:55:00,2.27945,2.27945,2.2793,2.2794,63399999.0
2006-05-17 04:56:00,2.27936,2.27936,2.27933,2.27933,8800000.0
2006-05-17 04:57:00,2.27933,2.27942,2.27925,2.2793,26200000.0
2006-05-17 04:58:00,2.27932,2.27932,2.27912,2.27923,25300000.0
2006-05-17 04:59:00,2.27922,2.27929,2.27903,2.27908,24900000.0
2006-05-17 05:00:00,2.2791,2.2791,2.2791,2.2791,2400000.0
2006-05-17 05:01:00,2.27908,2.27912,2.27908,2.27911,18900000.0
2006-05-17 05:02:00,2.27919,2.27929,2.27908,2.27912,31100000.0
2006-05-17 05:03:00,2.2791,2.27918,2.2791,2.27918,14800000.0
2006-05-17 05:04:00,2.27927,2.27927,2.27912,2.27924,21400000.0
2006-05-17 05:05:00,2.27927,2.27927,2.27916,2.27916,26200000.0
2006-05-17 05:06:00,2.27909,2.27917,2.27858,2.27858,36700000.0
2006-05-17 05:07:00,2.27873,2.27887,2.27873,2.27887,9400000.0
2006-05-17 05:08:00,2.27903,2.27903,2.27867,2.27878,21800000.0
2006-05-17 05:09:00,2.27874,2.27893,2.27874,2.27893,32200000.0
2006-05-17 05:10:00,2.27895,2.28079,2.27892,2.28079,37700000.0
2006-05-17 05:11:00,2.28094,2.28094,2.28028,2.28034,34900000.0
2006-05-17 05:12:00,2.28043,2.28049,2.28019,2.28021,21900000.0
2006-05-17 05:13:00,2.27997,2.28016,2.27948,2.27963,37400000.0
2006-05-17 05:14:00,2.27958,2.27987,2.27952,2.27982,14900000.0
2006-05-17 05:15:00,2.28,2.28006,2.27983,2.27985,25600000.0
2006-05-17 05:16:00,2.2797,2.27983,2.27944,2.27947,41899999.0
2006-05-17 05:17:00,2.27959,2.28002,2.27959,2.27989,57700000.0
2006-05-17 05:18:00,2.27976,2.27976,2.27933,2.27953,33700000.0
2006-05-17 05:19:00,2.27947,2.27975,2.27939,2.27975,50900000.0
2006-05-17 05:20:00,2.27956,2.2797,2.27951,2.27967,26600000.0
2006-05-17 05:21:00,2.27964,2.2797,2.27954,2.27962,66100000.0
2006-05-17 05:22:00,2.27956,2.27973,2.27953,2.27963,43200000.0
2006-05-17 05:23:00,2.27955,2.27984,2.27944,2.27965,22000000.0
2006-05-17 05:24:00,2.27944,2.27951,2.27941,2.27951,22200000.0
2006-05-17 05:25:00,2.2796,2.27964,2.27939,2.27939,52000000.0
2006-05-17 05:26:00,2.27946,2.27968,2.27944,2.27968,41300000.0
2006-05-17 05:27:00,2.27983,2.27987,2.2795,2.2795,35300000.0
2006-05-17 05:28:00,2.2796,2.27969,2.2792,2.2792,40000000.0
2006-05-17 05:29:00,2.27923,2.27977,2.27917,2.27948,29000000.0
2006-05-17 05:30:00,2.27939,2.27948,2.27919,2.27947,46000000.0
2006-05-17 05:31:00,2.27914,2.27914,2.27903,2.27914,17400000.0
2006-05-17 05:32:00,2.27891,2.27933,2.27874,2.27911,53999999.0
2006-05-17 05:33:00,2.2789,2.27922,2.27877,2.27922,32300000.0
2006-05-17 05:34:00,2.27921,2.27933,2.27921,2.27932,13600000.0
2006-05-17 05:35:00,2.27927,2.27932,2.27909,2.27912,27400000.0
2006-05-17 05:36:00,2.27904,2.27952,2.27904,2.27924,23900000.0
2006-05-17 05:37:00,2.27918,2.27929,2.27901,2.2792,34200000.0
2006-05-17 05:38:00,2.27924,2.2793,2.27918,2.27918,62100000.0
2006-05-17 05:39:00,2.27914,2.27929,2.27897,2.27919,36500000.0
2006-05-17 05:40:00,2.27911,2.2793,2.27886,2.27886,27500000.0
2006-05-17 05:41:00,2.27883,2.27894,2.27875,2.27894,25700000.0
2006-05-17 05:42:00,2.27885,2.27885,2.27869,2.27875,40100000.0
2006-05-17 05:43:00,2.27868,2.27888,2.27837,2.27855,65300000.0
2006-05-17 05:44:00,2.27835,2.27846,2.2783,2.27838,47400000.0
2006-05-17 05:45:00,2.27839,2.27844,2.27829,2.27844,28100000.0
2006-05-17 05:46:00,2.27845,2.27845,2.27828,2.27836,25400000.0
2006-05-17 05:47:00,2.27841,2.27882,2.27834,2.27882,19200000.0
2006-05-17 05:48:00,2.27882,2.27882,2.27846,2.27846,56600000.0
2006-05-17 05:49:00,2.27842,2.27863,2.27842,2.27863,33300000.0
2006-05-17 05:50:00,2.27845,2.27891,2.27844,2.27891,44700000.0
2006-05-17 05:51:00,2.279,2.279,2.2787,2.27871,29000000.0
2006-05-17 05:52:00,2.27871,2.27912,2.27861,2.27886,32600000.0
2006-05-17 05:53:00,2.27882,2.27907,2.27882,2.27902,36500000.0
2006-05-17 05:54:00,2.27902,2.27915,2.27901,2.27902,31300000.0
2006-05-17 05:55:00,2.279,2.27919,2.279,2.27916,27200000.0
2006-05-17 05:56:00,2.27912,2.27921,2.27905,2.27913,21700000.0
2006-05-17 05:57:00,2.27912,2.27939,2.27905,2.2793,35900000.0
2006-05-17 05:58:00,2.27931,2.27965,2.27893,2.27893,34300000.0
2006-05-17 05:59:00,2.27899,2.27899,2.27873,2.27895,45300000.0
2006-05-17 06:00:00,2.27901,2.27921,2.27879,2.27879,26400000.0
2006-05-17 06:01:00,2.27886,2.27905,2.27859,2.27884,32400000.0
2006-05-17 06:02:00,2.27881,2.27897,2.27881,2.27891,29200000.0
2006-05-17 06:03:00,2.27901,2.27926,2.27901,2.27926,37600000.0
2006-05-17 06:04:00,2.27922,2.27922,2.27918,2.27918,7600000.0
2006-05-17 06:05:00,2.27896,2.27912,2.27894,2.27912,32500000.0
2006-05-17 06:06:00,2.27918,2.27924,2.279,2.27918,38800000.0
2006-05-17 06:07:00,2.27913,2.27927,2.27911,2.27911,35300000.0
2006-05-17 06:08:00,2.2792,2.27926,2.27898,2.2791,20000000.0
2006-05-17 06:09:00,2.27903,2.27903,2.27866,2.27883,35500000.0
2006-05-17 06:10:00,2.2788,2.27896,2.27869,2.27882,36200000.0
2006-05-17 06:11:00,2.27887,2.27903,2.27864,2.27879,37500000.0
2006-05-17 06:12:00,2.27873,2.27885,2.27868,2.27868,34800000.0
2006-05-17 06:13:00,2.27852,2.27852,2.27833,2.27843,20100000.0
2006-05-17 06:14:00,2.27845,2.27871,2.27845,2.27853,18800000.0
2006-05-17 06:15:00,2.27855,2.27862,2.27842,2.27842,48700000.0
2006-05-17 06:16:00,2.27862,2.27873,2.27852,2.27873,12000000.0
2006-05-17 06:17:00,2.27861,2.27879,2.27855,2.27879,25600000.0
2006-05-17 06:18:00,2.27881,2.27881,2.2786,2.27872,16800000.0
2006-05-17 06:19:00,2.27865,2.27865,2.27853,2.27861,20200000.0
2006-05-17 06:20:00,2.27885,2.27887,2.27872,2.27872,29400000.0
2006-05-17 06:21:00,2.2788,2.27883,2.27861,2.27875,26300000.0
2006-05-17 06:22:00,2.27871,2.27889,2.27868,2.27889,32300000.0
2006-05-17 06:23:00,2.27874,2.27874,2.2784,2.2784,34400000.0
2006-05-17 06:24:00,2.27863,2.27886,2.27863,2.27863,20700000.0
2006-05-17 06:25:00,2.27848,2.27862,2.27844,2.27844,35600000.0
2006-05-17 06:26:00,2.27861,2.27872,2.27861,2.27863,18600000.0
2006-05-17 06:27:00,2.27871,2.27871,2.27862,2.27862,41400000.0
2006-05-17 06:28:00,2.27867,2.27872,2.27864,2.27867,33200000.0
2006-05-17 06:29:00,2.27857,2.27886,2.27856,2.27863,29000000.0
2006-05-17 06:30:00,2.27869,2.27869,2.27832,2.27835,52100000.0
2006-05-17 06:31:00,2.27835,2.27848,2.27827,2.27845,40800000.0
2006-05-17 06:32:00,2.27848,2.27848,2.27811,2.27819,38700000.0
2006-05-17 06:33:00,2.27818,2.27858,2.27818,2.27829,33100000.0
2006-05-17 06:34:00,2.27835,2.27849,2.27828,2.27844,30300000.0
2006-05-17 06:35:00,2.27854,2.27854,2.27821,2.27836,61100000.0
2006-05-17 06:36:00,2.27821,2.27841,2.27821,2.27825,37000000.0
2006-05-17 06:37:00,2.27821,2.27829,2.27814,2.27816,14100000.0
2006-05-17 06:38:00,2.27824,2.27839,2.27814,2.27814,43000000.0
2006-05-17 06:39:00,2.27829,2.27845,2.27824,2.27824,8800000.0
2006-05-17 06:40:00,2.27838,2.27838,2.27827,2.27827,10900000.0
2006-05-17 06:41:00,2.27825,2.27825,2.27806,2.2782,35200000.0
2006-05-17 06:42:00,2.27854,2.27863,2.27835,2.27835,38500000.0
2006-05-17 06:43:00,2.27848,2.27863,2.27827,2.27827,29900000.0
2006-05-17 06:44:00,2.27821,2.27852,2.27814,2.27826,56500000.0
2006-05-17 06:45:00,2.27811,2.27826,2.27804,2.27813,29500000.0
2006-05-17 06:46:00,2.27815,2.2782,2.278,2.27815,39400000.0
2006-05-17 06:47:00,2.2782,2.2782,2.2781,2.27815,9600000.0
2006-05-17 06:48:00,2.27807,2.2784,2.27807,2.2784,35300000.0
2006-05-17 06:49:00,2.27831,2.27853,2.27814,2.27835,37100000.0
2006-05-17 06:50:00,2.27818,2.27836,2.27807,2.27821,52700000.0
2006-05-17 06:51:00,2.27834,2.27846,2.27828,2.27836,18400000.0
2006-05-17 06:52:00,2.27835,2.27852,2.27832,2.27852,21000000.0
2006-05-17 06:53:00,2.2784,2.27862,2.2784,2.27856,27900000.0
2006-05-17 06:54:00,2.27866,2.27871,2.27847,2.27865,32400000.0
2006-05-17 06:55:00,2.27863,2.27863,2.27844,2.27847,18000000.0
2006-05-17 06:56:00,2.27863,2.27895,2.27863,2.2787,19300000.0
2006-05-17 06:57:00,2.27878,2.27894,2.27878,2.27888,47300000.0
2006-05-17 06:58:00,2.27871,2.27899,2.27871,2.27879,61000000.0
2006-05-17 06:59:00,2.27878,2.279,2.27878,2.279,7200000.0
2006-05-17 07:00:00,2.2789,2.27898,2.2787,2.27875,25200000.0
2006-05-17 07:01:00,2.27881,2.27894,2.27881,2.27894,9400000.0
2006-05-17 07:02:00,2.2791,2.27921,2.2791,2.27912,42700000.0
2006-05-17 07:03:00,2.27901,2.27926,2.27901,2.27926,22300000.0
2006-05-17 07:04:00,2.27929,2.27941,2.27924,2.27926,51700000.0
2006-05-17 07:05:00,2.27944,2.27944,2.2793,2.27942,23600000.0
2006-05-17 07:06:00,2.2794,2.27959,2.27934,2.27936,36300001.0
2006-05-17 07:07:00,2.27935,2.27952,2.27934,2.27935,22900000.0
2006-05-17 07:08:00,2.27922,2.2793,2.27922,2.2793,5900000.0
2006-05-17 07:09:00,2.2793,2.27954,2.2793,2.27954,25500000.0
2006-05-17 07:10:00,2.2792,2.27945,2.2792,2.2793,22700000.0
2006-05-17 07:11:00,2.27925,2.27935,2.27925,2.27935,29200000.0
2006-05-17 07:12:00,2.27925,2.2793,2.27925,2.2793,24800000.0
2006-05-17 07:13:00,2.27929,2.27942,2.27928,2.27939,32200000.0
2006-05-17 07:14:00,2.27925,2.27942,2.27925,2.2793,36300000.0
2006-05-17 07:15:00,2.27949,2.27957,2.27934,2.27937,41900001.0
2006-05-17 07:16:00,2.2794,2.27943,2.27935,2.27943,9800000.0
2006-05-17 07:17:00,2.27925,2.27945,2.27925,2.27932,30000000.0
2006-05-17 07:18:00,2.27934,2.27941,2.27931,2.27941,36400000.0
2006-05-17 07:19:00,2.27937,2.27944,2.27927,2.27933,59799999.0
2006-05-17 07:20:00,2.27925,2.2794,2.2792,2.2793,41600000.0
2006-05-17 07:21:00,2.27943,2.27974,2.27943,2.27971,14800000.0
2006-05-17 07:22:00,2.27951,2.27965,2.27937,2.2795,25600000.0
2006-05-17 07:23:00,2.27949,2.27951,2.27931,2.27931,9600000.0
2006-05-17 07:24:00,2.27945,2.27953,2.27924,2.27935,52500000.0
2006-05-17 07:25:00,2.27859,2.27899,2.27859,2.27898,35900000.0
2006-05-17 07:26:00,2.27907,2.27911,2.27887,2.27892,24300000.0
2006-05-17 07:27:00,2.27891,2.27915,2.27885,2.27889,40200000.0
2006-05-17 07:28:00,2.27891,2.27917,2.27891,2.27901,25400000.0
2006-05-17 07:29:00,2.27917,2.27922,2.27897,2.27897,22900000.0
2006-05-17 07:30:00,2.27904,2.27911,2.27879,2.27879,19800000.0
2006-05-17 07:31:00,2.2787,2.27883,2.27869,2.27873,31200000.0
2006-05-17 07:32:00,2.27893,2.27902,2.27881,2.27881,29200000.0
2006-05-17 07:33:00,2.2787,2.2788,2.27865,2.2788,21100000.0
2006-05-17 07:34:00,2.27868,2.27893,2.27855,2.27859,36000000.0
2006-05-17 07:35:00,2.27867,2.27867,2.27849,2.27849,22400000.0
2006-05-17 07:36:00,2.27842,2.27864,2.27842,2.27845,33400000.0
2006-05-17 07:37:00,2.27858,2.2789,2.27857,2.27869,55300000.0
2006-05-17 07:38:00,2.27877,2.27882,2.27866,2.27882,34900000.0
2006-05-17 07:39:00,2.27872,2.27904,2.27872,2.27879,28700000.0
2006-05-17 07:40:00,2.27866,2.27875,2.27853,2.27861,51500000.0
2006-05-17 07:41:00,2.27848,2.27855,2.27836,2.27842,19600000.0
2006-05-17 07:42:00,2.27845,2.27856,2.27832,2.27856,52699999.0
2006-05-17 07:43:00,2.27833,2.27833,2.27796,2.27796,20100000.0
2006-05-17 07:44:00,2.27806,2.2782,2.27802,2.27802,29300000.0
2006-05-17 07:45:00,2.27804,2.27814,2.27794,2.27796,44400000.0
2006-05-17 07:46:00,2.27804,2.27822,2.27798,2.27822,51600000.0
2006-05-17 07:47:00,2.27829,2.27839,2.27824,2.27827,41600000.0
2006-05-17 07:48:00,2.2782,2.27833,2.2782,2.27833,13600000.0
2006-05-17 07:49:00,2.27845,2.2786,2.27845,2.2786,28100000.0
2006-05-17 07:50:00,2.27863,2.27883,2.27847,2.27883,23000000.0
2006-05-17 07:51:00,2.27893,2.27923,2.27888,2.27899,43800000.0
2006-05-17 07:52:00,2.27915,2.27918,2.27874,2.27882,32100000.0
2006-05-17 07:53:00,2.27893,2.27898,2.27888,2.27892,21400000.0
2006-05-17 07:54:00,2.27877,2.27904,2.27874,2.27891,37700000.0
2006-05-17 07:55:00,2.27907,2.2791,2.27887,2.27892,29400000.0
2006-05-17 07:56:00,2.27876,2.27897,2.27876,2.27886,17600000.0
2006-05-17 07:57:00,2.27896,2.27896,2.27892,2.27892,8700000.0
2006-05-17 07:58:00,2.27903,2.27905,2.27885,2.27885,24700000.0
2006-05-17 07:59:00,2.27886,2.27905,2.27886,2.27893,21600000.0
2006-05-17 08:00:00,2.27909,2.27909,2.27877,2.2788,25400000.0
2006-05-17 08:01:00,2.2788,2.27881,2.27857,2.27881,38200000.0
2006-05-17 08:02:00,2.27872,2.27882,2.27868,2.27868,29700000.0
2006-05-17 08:03:00,2.27848,2.27873,2.27848,2.27873,33900000.0
2006-05-17 08:04:00,2.27862,2.27891,2.27862,2.27888,35600000.0
2006-05-17 08:05:00,2.27878,2.27913,2.27874,2.27891,35900000.0
2006-05-17 08:06:00,2.27894,2.27906,2.27888,2.27901,57800000.0
2006-05-17 08:07:00,2.27908,2.27913,2.2789,2.27891,25700000.0
2006-05-17 08:08:00,2.27893,2.27916,2.27893,2.27905,29500000.0
2006-05-17 08:09:00,2.27907,2.27928,2.27876,2.27888,48800000.0
2006-05-17 08:10:00,2.27901,2.27915,2.27891,2.27902,41900000.0
2006-05-17 08:11:00,2.27908,2.27916,2.27898,2.27916,33100000.0
2006-05-17 08:12:00,2.279,2.27902,2.2789,2.27902,27700000.0
2006-05-17 08:13:00,2.27901,2.27901,2.27849,2.27898,40200000.0
2006-05-17 08:14:00,2.27922,2.27922,2.27885,2.27885,33300000.0
2006-05-17 08:15:00,2.27903,2.27903,2.27825,2.27828,30600000.0
2006-05-17 08:16:00,2.27848,2.27901,2.27848,2.27901,13900000.0
2006-05-17 08:17:00,2.27904,2.27945,2.27904,2.27935,27000000.0
2006-05-17 08:18:00,2.27921,2.27921,2.27868,2.27877,16300000.0
2006-05-17 08:19:00,2.27887,2.27908,2.27882,2.27908,18800000.0
2006-05-17 08:20:00,2.27894,2.27918,2.27894,2.27915,36800000.0
2006-05-17 08:21:00,2.27904,2.2795,2.27904,2.27928,44500000.0
2006-05-17 08:22:00,2.27905,2.27945,2.27905,2.27925,30700000.0
2006-05-17 08:23:00,2.27905,2.27935,2.27882,2.27915,25900000.0
2006-05-17 08:24:00,2.27916,2.27948,2.27916,2.27932,37500000.0
2006-05-17 08:25:00,2.27945,2.27968,2.27925,2.27968,20400000.0
2006-05-17 08:26:00,2.27957,2.27971,2.27936,2.2797,32800000.0
2006-05-17 08:27:00,2.2798,2.2798,2.27946,2.27954,27600000.0
2006-05-17 08:28:00,2.27946,2.27966,2.27938,2.27938,38000000.0
2006-05-17 08:29:00,2.27939,2.27939,2.27922,2.27922,19500000.0
2006-05-17 08:30:00,2.27903,2.2793,2.27879,2.27887,34300000.0
2006-05-17 08:31:00,2.27898,2.27957,2.27879,2.27955,30900000.0
2006-05-17 08:32:00,2.27962,2.27962,2.27922,2.2794,37900000.0
2006-05-17 08:33:00,2.27931,2.27938,2.27917,2.27926,57700000.0
2006-05-17 08:34:00,2.27944,2.28007,2.27944,2.2799,40700000.0
2006-05-17 08:35:00,2.28033,2.28064,2.28022,2.28044,29600000.0
2006-05-17 08:36:00,2.28075,2.28089,2.2804,2.28051,38500000.0
2006-05-17 08:37:00,2.28052,2.28076,2.28052,2.28071,16700000.0
2006-05-17 08:38:00,2.28045,2.28045,2.28015,2.28015,11200000.0
2006-05-17 08:39:00,2.28014,2.28039,2.28,2.28039,50700000.0
2006-05-17 08:40:00,2.28054,2.28076,2.28035,2.28041,20000000.0
2006-05-17 08:41:00,2.28013,2.2802,2.27999,2.28008,28900000.0
2006-05-17 08:42:00,2.28002,2.28012,2.27986,2.27986,31000000.0
2006-05-17 08:43:00,2.27975,2.27986,2.27959,2.27966,32300000.0
2006-05-17 08:44:00,2.27971,2.28007,2.27962,2.27982,43600000.0
2006-05-17 08:45:00,2.27986,2.28002,2.27957,2.28002,32000000.0
2006-05-17 08:46:00,2.27983,2.27983,2.27933,2.27937,33100000.0
2006-05-17 08:47:00,2.27947,2.27956,2.27912,2.27953,51500000.0
2006-05-17 08:48:00,2.27968,2.27968,2.27929,2.2794,19100000.0
2006-05-17 08:49:00,2.27944,2.27974,2.27944,2.27953,35000000.0
2006-05-17 08:50:00,2.27953,2.2797,2.27953,2.27961,21800000.0
2006-05-17 08:51:00,2.27964,2.27994,2.27964,2.27981,26700000.0
2006-05-17 08:52:00,2.28004,2.28021,2.27978,2.27983,22100000.0
2006-05-17 08:53:00,2.27972,2.27994,2.27972,2.27974,25200000.0
2006-05-17 08:54:00,2.27967,2.27988,2.27955,2.27966,47500000.0
2006-05-17 08:55:00,2.27974,2.27974,2.27918,2.27929,36900000.0
2006-05-17 08:56:00,2.27918,2.27956,2.27918,2.27938,36000000.0
2006-05-17 08:57:00,2.27929,2.27974,2.2792,2.27974,33900000.0
2006-05-17 08:58:00,2.27983,2.27983,2.27938,2.27954,39100000.0
2006-05-17 08:59:00,2.27954,2.28001,2.2795,2.28001,36100000.0
2006-05-17 09:00:00,2.2799,2.27992,2.2797,2.27992,29500000.0
2006-05-17 09:01:00,2.28019,2.28037,2.28019,2.28037,22100000.0
2006-05-17 09:02:00,2.28049,2.2807,2.28033,2.28037,27000000.0
2006-05-17 09:03:00,2.28026,2.28066,2.28024,2.28066,23000000.0
2006-05-17 09:04:00,2.28086,2.28087,2.28024,2.28058,31300000.0
2006-05-17 09:05:00,2.28087,2.28131,2.28087,2.28124,26000000.0
2006-05-17 09:06:00,2.28131,2.28142,2.28081,2.28081,49100000.0
2006-05-17 09:07:00,2.28073,2.28073,2.28038,2.28038,33799999.0
2006-05-17 09:08:00,2.28029,2.28029,2.27972,2.27978,30700000.0
2006-05-17 09:09:00,2.27957,2.27973,2.27955,2.27963,26500000.0
2006-05-17 09:10:00,2.2795,2.27978,2.27939,2.27978,40400000.0
2006-05-17 09:11:00,2.28,2.28017,2.27962,2.27963,33600000.0
2006-05-17 09:12:00,2.2797,2.27999,2.2797,2.27982,42600000.0
2006-05-17 09:13:00,2.27963,2.28016,2.27962,2.28016,49500000.0
2006-05-17 09:14:00,2.28005,2.28005,2.27979,2.27991,28400000.0
2006-05-17 09:15:00,2.27985,2.28014,2.27985,2.28012,43400000.0
2006-05-17 09:16:00,2.28012,2.28015,2.27972,2.27972,54200000.0
2006-05-17 09:17:00,2.27969,2.27978,2.27943,2.27958,36700000.0
2006-05-17 09:18:00,2.27959,2.27976,2.27935,2.27935,34000000.0
2006-05-17 09:19:00,2.27938,2.27979,2.27935,2.27977,31800000.0
2006-05-17 09:20:00,2.27997,2.27999,2.27966,2.27967,50900000.0
2006-05-17 09:21:00,2.28003,2.28034,2.27984,2.2803,37300000.0
2006-05-17 09:22:00,2.28045,2.2808,2.28031,2.28058,37000000.0
2006-05-17 09:23:00,2.28067,2.28105,2.28067,2.28105,33700000.0
2006-05-17 09:24:00,2.28097,2.28097,2.28046,2.2808,55000000.0
2006-05-17 09:25:00,2.28099,2.28103,2.28067,2.2809,66599999.0
2006-05-17 09:26:00,2.28114,2.2812,2.28094,2.28112,37500000.0
2006-05-17 09:27:00,2.28134,2.28134,2.28094,2.28107,54300000.0
2006-05-17 09:28:00,2.2811,2.2811,2.28043,2.28055,16200000.0
2006-05-17 09:29:00,2.28031,2.28031,2.28,2.28009,28800000.0
2006-05-17 09:30:00,2.27993,2.27993,2.27951,2.27955,30700000.0
2006-05-17 09:31:00,2.27942,2.27942,2.27924,2.27924,36800000.0
2006-05-17 09:32:00,2.27904,2.27914,2.27869,2.27869,58600000.0
2006-05-17 09:33:00,2.27883,2.27918,2.27875,2.27901,57300000.0
2006-05-17 09:34:00,2.27905,2.27985,2.27905,2.27984,41000000.0
2006-05-17 09:35:00,2.27988,2.28011,2.27984,2.27992,55500000.0
2006-05-17 09:36:00,2.28012,2.28019,2.27976,2.27988,46200001.0
2006-05-17 09:37:00,2.27992,2.28004,2.27986,2.28004,46100000.0
2006-05-17 09:38:00,2.27995,2.28003,2.27979,2.27998,19100000.0
2006-05-17 09:39:00,2.27975,2.2801,2.27973,2.27986,50100000.0
2006-05-17 09:40:00,2.27964,2.27964,2.27935,2.27935,20800000.0
2006-05-17 09:41:00,2.27948,2.27974,2.27942,2.27974,22600000.0
2006-05-17 09:42:00,2.27968,2.27987,2.27958,2.27987,37600000.0
2006-05-17 09:43:00,2.27997,2.27997,2.27972,2.27972,27800000.0
2006-05-17 09:44:00,2.27969,2.27988,2.27965,2.27965,32300000.0
2006-05-17 09:45:00,2.27947,2.27967,2.27934,2.27934,34300000.0
2006-05-17 09:46:00,2.27939,2.27949,2.27934,2.27947,39000000.0
2006-05-17 09:47:00,2.27949,2.27982,2.27949,2.2797,31900000.0
2006-05-17 09:48:00,2.27982,2.27989,2.27926,2.27945,38800000.0
2006-05-17 09:49:00,2.27958,2.27958,2.27926,2.27927,44200000.0
2006-05-17 09:50:00,2.27934,2.27944,2.27909,2.27933,19400000.0
2006-05-17 09:51:00,2.2794,2.2794,2.27905,2.27906,29900000.0
2006-05-17 09:52:00,2.27938,2.27949,2.27918,2.27925,23800000.0
2006-05-17 09:53:00,2.27914,2.27949,2.27914,2.27949,32600001.0
2006-05-17 09:54:00,2.27972,2.2799,2.27943,2.27943,26500000.0
2006-05-17 09:55:00,2.27949,2.27986,2.27948,2.27948,27100000.0
2006-05-17 09:56:00,2.27946,2.27969,2.27946,2.27948,19700000.0
2006-05-17 09:57:00,2.2795,2.2799,2.2795,2.27978,31400000.0
2006-05-17 09:58:00,2.27995,2.27995,2.27933,2.2794,24900000.0
2006-05-17 09:59:00,2.27953,2.27961,2.27933,2.27952,17300000.0
2006-05-17 10:00:00,2.27964,2.27974,2.27955,2.27959,34300000.0
2006-05-17 10:01:00,2.27972,2.27984,2.27965,2.2798,50300000.0
2006-05-17 10:02:00,2.28,2.28007,2.27982,2.27989,19400000.0
2006-05-17 10:03:00,2.27997,2.28038,2.27986,2.28021,19200000.0
2006-05-17 10:04:00,2.2805,2.2807,2.28028,2.28051,44200000.0
2006-05-17 10:05:00,2.28049,2.28084,2.28049,2.2807,31000000.0
2006-05-17 10:06:00,2.28065,2.28071,2.28048,2.2806,26700000.0
2006-05-17 10:07:00,2.28077,2.28077,2.28047,2.28047,54700000.0
2006-05-17 10:08:00,2.28037,2.28043,2.28021,2.28043,33700000.0
2006-05-17 10:09:00,2.28034,2.28042,2.27999,2.27999,20600000.0
2006-05-17 10:10:00,2.28017,2.28017,2.27984,2.27987,26000000.0
2006-05-17 10:11:00,2.27965,2.27988,2.27958,2.27988,24600000.0
2006-05-17 10:12:00,2.27992,2.27996,2.27984,2.2799,48200000.0
2006-05-17 10:13:00,2.27978,2.27978,2.27958,2.27975,24600000.0
2006-05-17 10:14:00,2.27974,2.27996,2.27964,2.27986,36900000.0
2006-05-17 10:15:00,2.27982,2.27999,2.27963,2.27965,27000000.0
2006-05-17 10:16:00,2.27968,2.27968,2.27934,2.27961,29500000.0
2006-05-17 10:17:00,2.27961,2.27969,2.27949,2.27966,29400000.0
2006-05-17 10:18:00,2.27954,2.27975,2.27949,2.27974,59100000.0
2006-05-17 10:19:00,2.27953,2.27975,2.27938,2.2794,27700000.0
2006-05-17 10:20:00,2.27938,2.27948,2.27929,2.27948,32900000.0
2006-05-17 10:21:00,2.27951,2.27965,2.27905,2.27905,39800000.0
2006-05-17 10:22:00,2.27915,2.27948,2.27915,2.27942,37400000.0
2006-05-17 10:23:00,2.27941,2.27963,2.27941,2.27957,31400000.0
2006-05-17 10:24:00,2.27952,2.27965,2.27936,2.27965,38400000.0
2006-05-17 10:25:00,2.27952,2.27971,2.27939,2.27971,37100000.0
2006-05-17 10:26:00,2.27979,2.27979,2.27939,2.27939,20600000.0
2006-05-17 10:27:00,2.27947,2.27975,2.27938,2.27971,56100000.0
2006-05-17 10:28:00,2.27952,2.27968,2.27922,2.27954,42800000.0
2006-05-17 10:29:00,2.27931,2.27931,2.27875,2.27906,49800000.0
2006-05-17 10:30:00,2.27882,2.28072,2.27841,2.28072,17500000.0
2006-05-17 10:31:00,2.2813,2.28152,2.2808,2.28094,27600000.0
2006-05-17 10:32:00,2.28052,2.28077,2.28029,2.28053,34200000.0
2006-05-17 10:33:00,2.28071,2.28103,2.28061,2.28061,50100000.0
2006-05-17 10:34:00,2.28064,2.28066,2.28015,2.28039,32900000.0
2006-05-17 10:35:00,2.28085,2.2815,2.28085,2.2815,33600000.0
2006-05-17 10:36:00,2.28156,2.28175,2.28116,2.28125,41500000.0
2006-05-17 10:37:00,2.28121,2.28129,2.28099,2.28126,46800000.0
2006-05-17 10:38:00,2.28124,2.28124,2.28076,2.28099,14200000.0
2006-05-17 10:39:00,2.28096,2.28161,2.2809,2.2815,54900000.0
2006-05-17 10:40:00,2.2815,2.2815,2.28121,2.28128,46200000.0
2006-05-17 10:41:00,2.28119,2.28119,2.28087,2.28102,46700000.0
2006-05-17 10:42:00,2.28082,2.28097,2.28065,2.28097,56000000.0
2006-05-17 10:43:00,2.28076,2.28096,2.28074,2.28096,23300000.0
2006-05-17 10:44:00,2.28078,2.28101,2.28078,2.28089,34800000.0
2006-05-17 10:45:00,2.28092,2.28096,2.28062,2.28062,27400000.0
2006-05-17 10:46:00,2.28064,2.28106,2.28061,2.28077,46600000.0
2006-05-17 10:47:00,2.28081,2.2811,2.28081,2.2811,11800000.0
2006-05-17 10:48:00,2.2813,2.28164,2.2813,2.28158,37300000.0
2006-05-17 10:49:00,2.28198,2.28241,2.28187,2.28241,36000000.0
2006-05-17 10:50:00,2.28242,2.28242,2.2822,2.2822,14000000.0
2006-05-17 10:51:00,2.2823,2.28261,2.28212,2.28259,18200000.0
2006-05-17 10:52:00,2.28301,2.2835,2.28262,2.28262,25200000.0
2006-05-17 10:53:00,2.28228,2.28252,2.28194,2.28194,52800000.0
2006-05-17 10:54:00,2.28189,2.28217,2.28176,2.28183,20500000.0
2006-05-17 10:55:00,2.28176,2.28202,2.28172,2.28184,38800000.0
2006-05-17 10:56:00,2.28179,2.28202,2.28134,2.28142,29700000.0
2006-05-17 10:57:00,2.28137,2.28168,2.28133,2.28148,34100000.0
2006-05-17 10:58:00,2.28161,2.2818,2.28142,2.28142,18500000.0
2006-05-17 10:59:00,2.2811,2.28161,2.28092,2.28115,62500000.0
2006-05-17 11:00:00,2.28093,2.28127,2.28073,2.28096,26800000.0
2006-05-17 11:01:00,2.2808,2.28096,2.28063,2.28073,52000000.0
2006-05-17 11:02:00,2.28068,2.28096,2.28035,2.28096,34200000.0
2006-05-17 11:03:00,2.2809,2.2812,2.28079,2.28107,42800000.0
2006-05-17 11:04:00,2.28107,2.28121,2.28094,2.28096,30100000.0
2006-05-17 11:05:00,2.28082,2.28114,2.28064,2.28064,26400000.0
2006-05-17 11:06:00,2.28108,2.2812,2.28052,2.2807,41400000.0
2006-05-17 11:07:00,2.28074,2.28085,2.28056,2.28057,50000000.0
2006-05-17 11:08:00,2.28062,2.28081,2.28002,2.28002,23400000.0
2006-05-17 11:09:00,2.27994,2.28005,2.27945,2.27958,32500000.0
2006-05-17 11:10:00,2.27956,2.27982,2.2793,2.2793,26900000.0
2006-05-17 11:11:00,2.27938,2.27997,2.27938,2.27997,38400000.0
2006-05-17 11:12:00,2.28001,2.28017,2.2799,2.27995,35800000.0
2006-05-17 11:13:00,2.27981,2.28001,2.27966,2.27966,31100000.0
2006-05-17 11:14:00,2.27974,2.28012,2.27969,2.27991,43200000.0
2006-05-17 11:15:00,2.27986,2.28076,2.27986,2.28076,42600000.0
2006-05-17 11:16:00,2.28074,2.28098,2.28062,2.28098,37500000.0
2006-05-17 11:17:00,2.28124,2.28127,2.28095,2.2812,32400000.0
2006-05-17 11:18:00,2.28118,2.28133,2.28114,2.28121,35800000.0
2006-05-17 11:19:00,2.28105,2.28123,2.28086,2.28099,30800000.0
2006-05-17 11:20:00,2.2811,2.28128,2.28103,2.28108,45700000.0
2006-05-17 11:21:00,2.28069,2.28124,2.28069,2.28124,14000000.0
2006-05-17 11:22:00,2.2812,2.28177,2.28119,2.28177,36600000.0
2006-05-17 11:23:00,2.28197,2.28221,2.28149,2.28149,41000000.0
2006-05-17 11:24:00,2.28156,2.28159,2.28145,2.28148,38100000.0
2006-05-17 11:25:00,2.28151,2.28157,2.28133,2.28133,34700000.0
2006-05-17 11:26:00,2.2814,2.28156,2.28126,2.28143,27300000.0
2006-05-17 11:27:00,2.28134,2.2815,2.28109,2.28109,27200000.0
2006-05-17 11:28:00,2.28127,2.2815,2.28116,2.2815,47500000.0
2006-05-17 11:29:00,2.28166,2.28173,2.28147,2.28147,56000000.0
2006-05-17 11:30:00,2.28137,2.28157,2.28123,2.28157,26700000.0
2006-05-17 11:31:00,2.28154,2.28213,2.28154,2.28175,38100000.0
2006-05-17 11:32:00,2.28177,2.28187,2.28158,2.28174,36500000.0
2006-05-17 11:33:00,2.2818,2.28185,2.28153,2.28167,39100000.0
2006-05-17 11:34:00,2.28161,2.2818,2.28156,2.28164,54800000.0
2006-05-17 11:35:00,2.28165,2.28187,2.28156,2.28156,18800000.0
2006-05-17 11:36:00,2.28173,2.28192,2.28158,2.28182,47900000.0
2006-05-17 11:37:00,2.28183,2.28192,2.28183,2.28187,42700000.0
2006-05-17 11:38:00,2.28171,2.282,2.28171,2.28177,29900000.0
2006-05-17 11:39:00,2.28179,2.28189,2.2816,2.28166,36000000.0
2006-05-17 11:40:00,2.28161,2.28207,2.28161,2.28207,34900000.0
2006-05-17 11:41:00,2.28181,2.28213,2.28181,2.28193,41799999.0
2006-05-17 11:42:00,2.28184,2.28191,2.28164,2.28175,50000000.0
2006-05-17 11:43:00,2.28166,2.28179,2.28166,2.28168,59899999.0
2006-05-17 11:44:00,2.28164,2.28169,2.28152,2.28167,25600000.0
2006-05-17 11:45:00,2.28164,2.28198,2.28143,2.28198,26500000.0
2006-05-17 11:46:00,2.28199,2.28205,2.28179,2.2819,35200000.0
2006-05-17 11:47:00,2.2823,2.28246,2.28215,2.28238,27600000.0
2006-05-17 11:48:00,2.28253,2.28272,2.28215,2.28228,47300000.0
2006-05-17 11:49:00,2.28233,2.28244,2.28215,2.28238,28600000.0
2006-05-17 11:50:00,2.28249,2.28249,2.28203,2.28225,23800000.0
2006-05-17 11:51:00,2.2825,2.2825,2.28219,2.28228,23900000.0
2006-05-17 11:52:00,2.28226,2.28226,2.28176,2.28197,39800000.0
2006-05-17 11:53:00,2.28194,2.28212,2.28182,2.28212,28000000.0
2006-05-17 11:54:00,2.28215,2.28215,2.28186,2.28205,51700000.0
2006-05-17 11:55:00,2.28204,2.28214,2.28187,2.28187,47600000.0
2006-05-17 11:56:00,2.28189,2.28223,2.28184,2.28199,53200000.0
2006-05-17 11:57:00,2.282,2.28211,2.28184,2.28204,28500000.0
2006-05-17 11:58:00,2.28206,2.28206,2.28173,2.28182,42300000.0
2006-05-17 11:59:00,2.28184,2.28221,2.28173,2.28217,39600000.0
2006-05-17 12:00:00,2.28215,2.28215,2.28187,2.28187,35700000.0
2006-05-17 12:01:00,2.28183,2.28217,2.2818,2.28205,58500000.0
2006-05-17 12:02:00,2.28205,2.28245,2.28205,2.28211,30000000.0
2006-05-17 12:03:00,2.28226,2.28279,2.28226,2.2827,40000000.0
2006-05-17 12:04:00,2.28258,2.28268,2.28257,2.28263,28000000.0
2006-05-17 12:05:00,2.2827,2.2827,2.28223,2.28223,41500000.0
2006-05-17 12:06:00,2.28233,2.28244,2.28217,2.28244,36900000.0
2006-05-17 12:07:00,2.28237,2.28237,2.28217,2.28222,38500000.0
2006-05-17 12:08:00,2.28229,2.28246,2.28229,2.28235,11200000.0
2006-05-17 12:09:00,2.28242,2.28242,2.28218,2.2824,30000000.0
2006-05-17 12:10:00,2.28257,2.28305,2.28257,2.28298,35600000.0
2006-05-17 12:11:00,2.28306,2.28306,2.28293,2.283,20100000.0
2006-05-17 12:12:00,2.28304,2.28325,2.28302,2.28322,26800000.0
2006-05-17 12:13:00,2.28309,2.28334,2.28306,2.28312,42900000.0
2006-05-17 12:14:00,2.28331,2.28337,2.28318,2.28325,37600000.0
2006-05-17 12:15:00,2.28313,2.28328,2.28299,2.28324,42500000.0
2006-05-17 12:16:00,2.28319,2.28334,2.28316,2.28318,39800000.0
2006-05-17 12:17:00,2.28333,2.28368,2.28333,2.28351,31000000.0
2006-05-17 12:18:00,2.2837,2.28407,2.2837,2.28398,53600000.0
2006-05-17 12:19:00,2.28397,2.28407,2.28391,2.28397,22000000.0
2006-05-17 12:20:00,2.28389,2.28394,2.28382,2.28382,19600000.0
2006-05-17 12:21:00,2.28367,2.28376,2.28357,2.2837,21900000.0
2006-05-17 12:22:00,2.28379,2.28379,2.28324,2.28326,25000000.0
2006-05-17 12:23:00,2.28323,2.2833,2.28297,2.2831,42600000.0
2006-05-17 12:24:00,2.28307,2.28307,2.28282,2.28283,29800000.0
2006-05-17 12:25:00,2.28302,2.28309,2.2828,2.28298,50600000.0
2006-05-17 12:26:00,2.28304,2.28314,2.28274,2.28274,38200000.0
2006-05-17 12:27:00,2.28269,2.2828,2.28255,2.28262,35900000.0
2006-05-17 12:28:00,2.28271,2.28281,2.28253,2.28277,30600000.0
2006-05-17 12:29:00,2.28274,2.28293,2.28251,2.28251,54300000.0
2006-05-17 12:30:00,2.28245,2.28258,2.28229,2.28255,33000000.0
2006-05-17 12:31:00,2.28248,2.28271,2.28248,2.28249,15200000.0
2006-05-17 12:32:00,2.2826,2.28297,2.2826,2.28279,21800000.0
2006-05-17 12:33:00,2.28262,2.28262,2.28231,2.28231,36600000.0
2006-05-17 12:34:00,2.28244,2.28246,2.28222,2.28246,31500000.0
2006-05-17 12:35:00,2.28231,2.28244,2.28219,2.28223,20300000.0
2006-05-17 12:36:00,2.28231,2.28242,2.28222,2.28231,23200000.0
2006-05-17 12:37:00,2.28235,2.28235,2.28215,2.28223,12800000.0
2006-05-17 12:38:00,2.2821,2.28221,2.28208,2.28209,43100000.0
2006-05-17 12:39:00,2.28196,2.28196,2.28161,2.2817,22000000.0
2006-05-17 12:40:00,2.28173,2.28206,2.28173,2.28185,68700000.0
2006-05-17 12:41:00,2.28159,2.28181,2.28146,2.2816,62100000.0
2006-05-17 12:42:00,2.28148,2.28165,2.28145,2.28155,58400000.0
2006-05-17 12:43:00,2.28137,2.28154,2.28137,2.2815,21500000.0
2006-05-17 12:44:00,2.28151,2.28151,2.28132,2.28136,26900000.0
2006-05-17 12:45:00,2.28149,2.28189,2.28149,2.28185,42500000.0
2006-05-17 12:46:00,2.28158,2.2818,2.28142,2.2818,35900000.0
2006-05-17 12:47:00,2.28155,2.2818,2.28144,2.28173,52700000.0
2006-05-17 12:48:00,2.28182,2.2822,2.28182,2.2821,54600000.0
2006-05-17 12:49:00,2.28212,2.28214,2.28195,2.28201,21600000.0
2006-05-17 12:50:00,2.28211,2.28211,2.28185,2.28201,36400000.0
2006-05-17 12:51:00,2.28191,2.28224,2.28189,2.28198,28400000.0
2006-05-17 12:52:00,2.28219,2.28236,2.28219,2.2823,22199999.0
2006-05-17 12:53:00,2.28273,2.28279,2.2826,2.28277,41500000.0
2006-05-17 12:54:00,2.28259,2.28259,2.28235,2.28235,14400000.0
2006-05-17 12:55:00,2.28235,2.28253,2.28235,2.28253,23800000.0
2006-05-17 12:56:00,2.28252,2.28293,2.28252,2.28286,37900000.0
2006-05-17 12:57:00,2.2831,2.28359,2.2831,2.28342,42300000.0
2006-05-17 12:58:00,2.28365,2.28377,2.28364,2.28364,28100000.0
2006-05-17 12:59:00,2.28372,2.28386,2.28349,2.2837,29900000.0
2006-05-17 13:00:00,2.2835,2.2835,2.28306,2.2831,43900000.0
2006-05-17 13:01:00,2.28313,2.28328,2.28307,2.28315,29500000.0
2006-05-17 13:02:00,2.28331,2.28355,2.28323,2.28325,37200000.0
2006-05-17 13:03:00,2.28324,2.2835,2.283,2.283,42700000.0
2006-05-17 13:04:00,2.2829,2.28301,2.28282,2.28301,25100000.0
2006-05-17 13:05:00,2.28306,2.28306,2.28286,2.283,23300000.0
2006-05-17 13:06:00,2.28305,2.28328,2.28305,2.28312,37200000.0
2006-05-17 13:07:00,2.28302,2.28302,2.28271,2.28271,35300000.0
2006-05-17 13:08:00,2.28282,2.28282,2.28172,2.28172,22400000.0
2006-05-17 13:09:00,2.2814,2.28172,2.28134,2.28172,21000000.0
2006-05-17 13:10:00,2.28155,2.28212,2.28152,2.28211,41200000.0
2006-05-17 13:11:00,2.28222,2.28222,2.28187,2.28207,22500000.0
2006-05-17 13:12:00,2.28212,2.28216,2.28195,2.28195,22900000.0
2006-05-17 13:13:00,2.28203,2.2822,2.28202,2.28205,37300000.0
2006-05-17 13:14:00,2.28199,2.28232,2.28198,2.28232,26200000.0
2006-05-17 13:15:00,2.2823,2.28242,2.28204,2.28235,32600000.0
2006-05-17 13:16:00,2.28238,2.28257,2.28232,2.28232,40100000.0
2006-05-17 13:17:00,2.28233,2.28234,2.28206,2.28206,37800000.0
2006-05-17 13:18:00,2.28211,2.28222,2.28203,2.28203,31700000.0
2006-05-17 13:19:00,2.28201,2.2824,2.28199,2.28217,31600000.0
2006-05-17 13:20:00,2.28235,2.28235,2.28197,2.28197,39800000.0
2006-05-17 13:21:00,2.28224,2.28237,2.28187,2.28221,34100000.0
2006-05-17 13:22:00,2.28229,2.28229,2.28192,2.28213,32500000.0
2006-05-17 13:23:00,2.28214,2.28214,2.28205,2.28207,35400000.0
2006-05-17 13:24:00,2.28208,2.28229,2.28202,2.28204,17700000.0
2006-05-17 13:25:00,2.28208,2.28248,2.28205,2.28248,32600000.0
2006-05-17 13:26:00,2.28249,2.28265,2.28234,2.28251,41400000.0
2006-05-17 13:27:00,2.28231,2.28245,2.28231,2.28245,36800000.0
2006-05-17 13:28:00,2.28243,2.28247,2.2823,2.28245,30800000.0
2006-05-17 13:29:00,2.2826,2.2829,2.2826,2.28279,48100000.0
2006-05-17 13:30:00,2.28296,2.28296,2.2828,2.2828,36800000.0
2006-05-17 13:31:00,2.28283,2.28296,2.28267,2.28281,61100000.0
2006-05-17 13:32:00,2.28278,2.28299,2.28259,2.28288,33200000.0
2006-05-17 13:33:00,2.28286,2.28299,2.2827,2.2827,40500000.0
2006-05-17 13:34:00,2.28262,2.28275,2.28262,2.28265,49400000.0
2006-05-17 13:35:00,2.28267,2.28271,2.2825,2.28263,45300000.0
2006-05-17 13:36:00,2.28265,2.28271,2.28243,2.28261,27700000.0
2006-05-17 13:37:00,2.28237,2.28251,2.28225,2.28226,28300000.0
2006-05-17 13:38:00,2.28234,2.28247,2.28218,2.2824,37200000.0
2006-05-17 13:39:00,2.28241,2.28256,2.28229,2.28246,35200000.0
2006-05-17 13:40:00,2.28257,2.28293,2.28257,2.28283,16800000.0
2006-05-17 13:41:00,2.28273,2.28273,2.28224,2.28224,26200000.0
2006-05-17 13:42:00,2.28223,2.28259,2.2822,2.28246,28200000.0
2006-05-17 13:43:00,2.28223,2.28247,2.28223,2.28232,34200000.0
2006-05-17 13:44:00,2.28235,2.28235,2.28197,2.28212,22700000.0
2006-05-17 13:45:00,2.28216,2.28228,2.28203,2.28224,39800000.0
2006-05-17 13:46:00,2.28249,2.2828,2.28249,2.28278,40600000.0
2006-05-17 13:47:00,2.28278,2.2828,2.28273,2.28275,41100000.0
2006-05-17 13:48:00,2.28278,2.28312,2.28272,2.28272,25300000.0
2006-05-17 13:49:00,2.28287,2.283,2.2827,2.2827,12200000.0
2006-05-17 13:50:00,2.28256,2.28309,2.28256,2.28309,29300000.0
2006-05-17 13:51:00,2.28306,2.28312,2.28207,2.28207,26200000.0
2006-05-17 13:52:00,2.28248,2.28337,2.28248,2.28332,36000000.0
2006-05-17 13:53:00,2.28338,2.28355,2.28319,2.28345,31300000.0
2006-05-17 13:54:00,2.28344,2.28352,2.28336,2.28346,34500000.0
2006-05-17 13:55:00,2.28323,2.2836,2.28322,2.2834,57900000.0
2006-05-17 13:56:00,2.28333,2.28341,2.28326,2.2833,42700000.0
2006-05-17 13:57:00,2.28324,2.28324,2.28275,2.2832,29000000.0
2006-05-17 13:58:00,2.28315,2.28331,2.28292,2.28331,66799999.0
2006-05-17 13:59:00,2.28326,2.28345,2.28313,2.28345,28100000.0
2006-05-17 14:00:00,2.28319,2.2834,2.28311,2.28334,37300000.0
2006-05-17 14:01:00,2.28319,2.2834,2.28304,2.28331,37400000.0
2006-05-17 14:02:00,2.28303,2.28352,2.28303,2.28334,21100000.0
2006-05-17 14:03:00,2.28338,2.28357,2.28327,2.28339,43100000.0
2006-05-17 14:04:00,2.28333,2.28358,2.28326,2.28336,51500000.0
2006-05-17 14:05:00,2.28352,2.28393,2.28339,2.28393,27400000.0
2006-05-17 14:06:00,2.28388,2.28406,2.2838,2.2838,30800000.0
2006-05-17 14:07:00,2.28375,2.28391,2.28347,2.28347,29300000.0
2006-05-17 14:08:00,2.28356,2.28357,2.28325,2.28332,42400000.0
2006-05-17 14:09:00,2.28352,2.28364,2.28326,2.28336,31400000.0
2006-05-17 14:10:00,2.28346,2.28371,2.28331,2.28363,36300000.0
2006-05-17 14:11:00,2.28359,2.28359,2.28328,2.28328,37700000.0
2006-05-17 14:12:00,2.28341,2.28341,2.2831,2.28337,17300000.0
2006-05-17 14:13:00,2.28336,2.2836,2.28321,2.2836,19300000.0
2006-05-17 14:14:00,2.28371,2.28381,2.28347,2.28365,31900000.0
2006-05-17 14:15:00,2.28361,2.28415,2.28356,2.28415,40900000.0
2006-05-17 14:16:00,2.28416,2.28429,2.28416,2.2842,33200000.0
2006-05-17 14:17:00,2.28422,2.28439,2.28421,2.28423,22400000.0
2006-05-17 14:18:00,2.28427,2.28433,2.28416,2.28433,43700000.0
2006-05-17 14:19:00,2.28409,2.28424,2.28359,2.28359,36300000.0
2006-05-17 14:20:00,2.28369,2.28369,2.28336,2.28351,78400000.0
2006-05-17 14:21:00,2.28353,2.28391,2.28332,2.28384,45800000.0
2006-05-17 14:22:00,2.28389,2.28391,2.28357,2.28391,24400000.0
2006-05-17 14:23:00,2.2837,2.2837,2.28303,2.28303,40400000.0
2006-05-17 14:24:00,2.28305,2.28309,2.28299,2.28301,23500000.0
2006-05-17 14:25:00,2.28285,2.28323,2.28285,2.28309,25300000.0
2006-05-17 14:26:00,2.28292,2.283,2.28271,2.28288,46600000.0
2006-05-17 14:27:00,2.28287,2.28293,2.28241,2.28272,39800000.0
2006-05-17 14:28:00,2.2824,2.28309,2.28233,2.283,35300000.0
2006-05-17 14:29:00,2.2832,2.2832,2.28312,2.28312,21200000.0
2006-05-17 14:30:00,2.2832,2.28335,2.2831,2.28322,36900000.0
2006-05-17 14:31:00,2.28317,2.28317,2.28278,2.28293,40100000.0
2006-05-17 14:32:00,2.28316,2.28357,2.2829,2.28328,34800000.0
2006-05-17 14:33:00,2.28328,2.28386,2.28328,2.28355,25200000.0
2006-05-17 14:34:00,2.28382,2.28409,2.28349,2.28388,54000000.0
2006-05-17 14:35:00,2.28398,2.2841,2.28365,2.28374,32400000.0
2006-05-17 14:36:00,2.28366,2.28409,2.28357,2.28406,30700000.0
2006-05-17 14:37:00,2.28398,2.28413,2.2836,2.2836,37600000.0
2006-05-17 14:38:00,2.2837,2.28434,2.28358,2.28434,32300000.0
2006-05-17 14:39:00,2.28459,2.28493,2.28437,2.28447,23400000.0
2006-05-17 14:40:00,2.28445,2.28467,2.28414,2.28467,58200000.0
2006-05-17 14:41:00,2.28454,2.285,2.28437,2.28437,35000000.0
2006-05-17 14:42:00,2.28438,2.28505,2.28418,2.28495,21800000.0
2006-05-17 14:43:00,2.28487,2.28491,2.28396,2.28458,59200000.0
2006-05-17 14:44:00,2.28481,2.28491,2.28438,2.28443,57000000.0
2006-05-17 14:45:00,2.28428,2.28501,2.2842,2.28461,32200000.0
2006-05-17 14:46:00,2.28465,2.28471,2.28329,2.28329,39400000.0
2006-05-17 14:47:00,2.28336,2.28377,2.28317,2.28377,29500000.0
2006-05-17 14:48:00,2.28413,2.28437,2.28409,2.28418,41200000.0
2006-05-17 14:49:00,2.28439,2.28457,2.28412,2.28417,20000000.0
2006-05-17 14:50:00,2.28394,2.28411,2.28373,2.28411,20700000.0
2006-05-17 14:51:00,2.28406,2.28406,2.28339,2.28339,33300000.0
2006-05-17 14:52:00,2.28318,2.28338,2.28238,2.28238,54800000.0
2006-05-17 14:53:00,2.28216,2.28353,2.28216,2.28302,40200000.0
2006-05-17 14:54:00,2.28289,2.28324,2.28278,2.28278,23000000.0
2006-05-17 14:55:00,2.28281,2.28335,2.2828,2.28335,35900000.0
2006-05-17 14:56:00,2.28363,2.28366,2.28319,2.28352,50000000.0
2006-05-17 14:57:00,2.28366,2.28394,2.28345,2.28357,35600000.0
2006-05-17 14:58:00,2.28382,2.28403,2.28358,2.28403,40500000.0
2006-05-17 14:59:00,2.28402,2.28402,2.28388,2.28395,26900000.0
2006-05-17 15:00:00,2.28398,2.28441,2.28397,2.28415,25000000.0
2006-05-17 15:01:00,2.28412,2.28447,2.28396,2.28447,54700000.0
2006-05-17 15:02:00,2.28475,2.28485,2.28423,2.28426,18300000.0
2006-05-17 15:03:00,2.28425,2.28439,2.28404,2.28416,53500000.0
2006-05-17 15:04:00,2.28431,2.28451,2.28386,2.28391,52699999.0
2006-05-17 15:05:00,2.28392,2.28392,2.28364,2.28377,56500000.0
2006-05-17 15:06:00,2.28367,2.28395,2.28309,2.28309,41700000.0
2006-05-17 15:07:00,2.28301,2.28314,2.28263,2.28282,26200000.0
2006-05-17 15:08:00,2.28294,2.28294,2.28266,2.28288,28300000.0
2006-05-17 15:09:00,2.28284,2.28297,2.28259,2.2827,20400000.0
2006-05-17 15:10:00,2.28273,2.28343,2.2826,2.2834,43400000.0
2006-05-17 15:11:00,2.28329,2.28356,2.28312,2.28315,38300000.0
2006-05-17 15:12:00,2.28331,2.28355,2.28309,2.28316,33300000.0
2006-05-17 15:13:00,2.28345,2.28355,2.28321,2.28321,25500000.0
2006-05-17 15:14:00,2.28343,2.28351,2.28298,2.2833,23800000.0
2006-05-17 15:15:00,2.28358,2.28374,2.28344,2.28364,35000000.0
2006-05-17 15:16:00,2.28356,2.2836,2.28289,2.28289,32100000.0
2006-05-17 15:17:00,2.28294,2.28325,2.2829,2.28309,52800001.0
2006-05-17 15:18:00,2.28304,2.2832,2.283,2.28307,39900000.0
2006-05-17 15:19:00,2.28311,2.28407,2.28308,2.28407,47800000.0
2006-05-17 15:20:00,2.28436,2.28454,2.28377,2.28377,30100000.0
2006-05-17 15:21:00,2.28371,2.284,2.28364,2.28394,25600000.0
2006-05-17 15:22:00,2.28371,2.28436,2.28371,2.28436,23500000.0
2006-05-17 15:23:00,2.28424,2.28424,2.28383,2.28383,32100000.0
2006-05-17 15:24:00,2.28405,2.28447,2.28405,2.28417,24700000.0
2006-05-17 15:25:00,2.28392,2.28424,2.28379,2.28387,49100000.0
2006-05-17 15:26:00,2.28392,2.28415,2.28386,2.28396,22400000.0
2006-05-17 15:27:00,2.2839,2.28395,2.28361,2.28361,21400000.0
2006-05-17 15:28:00,2.28336,2.28364,2.28301,2.2836,40200000.0
2006-05-17 15:29:00,2.28365,2.28383,2.28346,2.2836,32200000.0
2006-05-17 15:30:00,2.2832,2.28343,2.28294,2.283,35900000.0
2006-05-17 15:31:00,2.28294,2.28318,2.28279,2.28306,42400000.0
2006-05-17 15:32:00,2.28295,2.28333,2.28282,2.28301,34800000.0
2006-05-17 15:33:00,2.28308,2.28337,2.28243,2.28243,31700000.0
2006-05-17 15:34:00,2.28278,2.28318,2.28253,2.28318,48100000.0
2006-05-17 15:35:00,2.28308,2.28353,2.28308,2.2831,54700000.0
2006-05-17 15:36:00,2.2831,2.28321,2.28295,2.28313,62700000.0
2006-05-17 15:37:00,2.28319,2.28323,2.28293,2.28312,43500000.0
2006-05-17 15:38:00,2.28324,2.28353,2.28315,2.28338,48000000.0
2006-05-17 15:39:00,2.28336,2.28336,2.28294,2.28294,28400000.0
2006-05-17 15:40:00,2.28275,2.28322,2.2826,2.28306,20800000.0
2006-05-17 15:41:00,2.28319,2.28347,2.28301,2.28342,44300000.0
2006-05-17 15:42:00,2.28311,2.28333,2.28294,2.28325,35200000.0
2006-05-17 15:43:00,2.28312,2.28347,2.28312,2.28337,38000000.0
2006-05-17 15:44:00,2.28308,2.28325,2.28293,2.28293,35800000.0
2006-05-17 15:45:00,2.28279,2.28288,2.28248,2.28248,41200000.0
2006-05-17 15:46:00,2.28272,2.28347,2.28272,2.2833,29400000.0
2006-05-17 15:47:00,2.28325,2.2836,2.28325,2.28338,38900000.0
2006-05-17 15:48:00,2.28338,2.28396,2.28334,2.28382,44300000.0
2006-05-17 15:49:00,2.28399,2.28399,2.28369,2.28397,69400000.0
2006-05-17 15:50:00,2.28403,2.28404,2.28356,2.28391,47700000.0
2006-05-17 15:51:00,2.28407,2.28422,2.28379,2.28404,24400000.0
2006-05-17 15:52:00,2.28433,2.28444,2.28412,2.28442,35500000.0
2006-05-17 15:53:00,2.28417,2.28439,2.28408,2.28428,33500000.0
2006-05-17 15:54:00,2.28419,2.28451,2.28409,2.28427,36300000.0
2006-05-17 15:55:00,2.28425,2.28428,2.28381,2.28385,30900000.0
2006-05-17 15:56:00,2.28396,2.28414,2.28358,2.2837,34600000.0
2006-05-17 15:57:00,2.28377,2.28443,2.2837,2.28442,39700000.0
2006-05-17 15:58:00,2.2847,2.28497,2.28435,2.28458,30200000.0
2006-05-17 15:59:00,2.28456,2.2851,2.28441,2.28481,22000000.0
2006-05-17 16:00:00,2.28495,2.2851,2.28441,2.2848,47100000.0
2006-05-17 16:01:00,2.28489,2.28539,2.28489,2.28539,20700000.0
2006-05-17 16:02:00,2.28527,2.28527,2.28432,2.28445,34700000.0
2006-05-17 16:03:00,2.28413,2.28413,2.28362,2.28368,32800000.0
2006-05-17 16:04:00,2.28369,2.28384,2.28335,2.28335,31300000.0
2006-05-17 16:05:00,2.28367,2.28452,2.28367,2.28443,35500001.0
2006-05-17 16:06:00,2.28433,2.28478,2.28432,2.2847,26900000.0
2006-05-17 16:07:00,2.28473,2.28511,2.28445,2.28509,43900000.0
2006-05-17 16:08:00,2.28517,2.28554,2.2848,2.2848,25600000.0
2006-05-17 16:09:00,2.28493,2.28567,2.28493,2.28567,35000000.0
2006-05-17 16:10:00,2.28541,2.28567,2.28534,2.28564,40500000.0
2006-05-17 16:11:00,2.28544,2.28544,2.28494,2.28536,35900000.0
2006-05-17 16:12:00,2.28532,2.28542,2.28447,2.2847,39100000.0
2006-05-17 16:13:00,2.28457,2.28475,2.28417,2.28426,27900000.0
2006-05-17 16:14:00,2.28446,2.28479,2.28422,2.28422,55900000.0
2006-05-17 16:15:00,2.28425,2.28446,2.2842,2.28436,31800000.0
2006-05-17 16:16:00,2.28444,2.28444,2.284,2.284,35800000.0
2006-05-17 16:17:00,2.28403,2.28429,2.28384,2.28429,20700000.0
2006-05-17 16:18:00,2.28424,2.28424,2.28402,2.28424,23900000.0
2006-05-17 16:19:00,2.28411,2.28425,2.28379,2.28382,41300000.0
2006-05-17 16:20:00,2.28372,2.28372,2.28342,2.28355,21200000.0
2006-05-17 16:21:00,2.28371,2.28386,2.28341,2.28342,21600000.0
2006-05-17 16:22:00,2.28351,2.28373,2.28324,2.28324,13400000.0
2006-05-17 16:23:00,2.28297,2.28322,2.28264,2.28322,41900000.0
2006-05-17 16:24:00,2.28344,2.28434,2.28326,2.28376,35700000.0
2006-05-17 16:25:00,2.28427,2.28486,2.28402,2.28486,36300000.0
2006-05-17 16:26:00,2.2849,2.28573,2.28474,2.2857,39100000.0
2006-05-17 16:27:00,2.28574,2.28574,2.28525,2.28538,35300000.0
2006-05-17 16:28:00,2.28529,2.28529,2.28476,2.2848,42600000.0
2006-05-17 16:29:00,2.28463,2.28505,2.28434,2.2844,21200000.0
2006-05-17 16:30:00,2.28437,2.28439,2.28368,2.28375,36400000.0
2006-05-17 16:31:00,2.28368,2.2848,2.28368,2.28436,39400000.0
2006-05-17 16:32:00,2.28495,2.28591,2.28495,2.2858,39400000.0
2006-05-17 16:33:00,2.28558,2.28572,2.2854,2.28571,29400000.0
2006-05-17 16:34:00,2.2859,2.28617,2.28577,2.28613,49400000.0
2006-05-17 16:35:00,2.28594,2.28658,2.28594,2.28621,21700000.0
2006-05-17 16:36:00,2.28617,2.28626,2.28544,2.28552,30100000.0
2006-05-17 16:37:00,2.28565,2.28583,2.28546,2.2858,33200000.0
2006-05-17 16:38:00,2.28573,2.28621,2.28565,2.28573,35600000.0
2006-05-17 16:39:00,2.28558,2.2857,2.28547,2.28554,29900000.0
2006-05-17 16:40:00,2.28562,2.28562,2.2853,2.28552,42400000.0
2006-05-17 16:41:00,2.28564,2.28568,2.28526,2.28561,38800000.0
2006-05-17 16:42:00,2.28549,2.28559,2.28528,2.28544,48100000.0
2006-05-17 16:43:00,2.28559,2.28576,2.28549,2.28563,46300000.0
2006-05-17 16:44:00,2.2855,2.28571,2.28549,2.28559,26600000.0
2006-05-17 16:45:00,2.286,2.28671,2.28565,2.28671,48500000.0
2006-05-17 16:46:00,2.2868,2.2868,2.2862,2.28645,59100000.0
2006-05-17 16:47:00,2.28649,2.28692,2.28635,2.28692,50200000.0
2006-05-17 16:48:00,2.28698,2.287,2.28627,2.28628,28400000.0
2006-05-17 16:49:00,2.28645,2.28658,2.28634,2.28636,46700000.0
2006-05-17 16:50:00,2.2864,2.2864,2.28508,2.28517,45600000.0
2006-05-17 16:51:00,2.28521,2.28538,2.28499,2.28535,42300000.0
2006-05-17 16:52:00,2.28533,2.28578,2.28533,2.28566,51200001.0
2006-05-17 16:53:00,2.28548,2.28558,2.28519,2.28522,32300000.0
2006-05-17 16:54:00,2.28519,2.2853,2.28497,2.28508,38500000.0
2006-05-17 16:55:00,2.28502,2.28523,2.28474,2.28475,33000000.0
2006-05-17 16:56:00,2.28468,2.28488,2.28463,2.28488,31400000.0
2006-05-17 16:57:00,2.28494,2.28527,2.28493,2.2851,29800000.0
2006-05-17 16:58:00,2.28519,2.28549,2.28511,2.28549,31600000.0
2006-05-17 16:59:00,2.28562,2.28602,2.28562,2.28587,24600000.0
2006-05-17 17:00:00,2.2858,2.28583,2.28563,2.28583,39700000.0
2006-05-17 17:01:00,2.286,2.28605,2.28584,2.28593,31300000.0
2006-05-17 17:02:00,2.28579,2.28603,2.28574,2.28587,35600000.0
2006-05-17 17:03:00,2.28576,2.28576,2.28539,2.28558,48700000.0
2006-05-17 17:04:00,2.28566,2.28582,2.28532,2.28565,54900000.0
2006-05-17 17:05:00,2.2859,2.28602,2.2856,2.28602,46900000.0
2006-05-17 17:06:00,2.28594,2.28606,2.28565,2.28578,46100000.0
2006-05-17 17:07:00,2.2857,2.28585,2.2854,2.28569,30200000.0
2006-05-17 17:08:00,2.28576,2.28588,2.28557,2.28564,29600000.0
2006-05-17 17:09:00,2.28547,2.28576,2.28547,2.28568,42900000.0
2006-05-17 17:10:00,2.28564,2.28595,2.28556,2.28581,40300000.0
2006-05-17 17:11:00,2.28573,2.28605,2.28573,2.28594,25200000.0
2006-05-17 17:12:00,2.28586,2.28586,2.28546,2.28548,35400000.0
2006-05-17 17:13:00,2.28547,2.28547,2.28519,2.28519,26600000.0
2006-05-17 17:14:00,2.28514,2.28536,2.28514,2.28536,23600000.0
2006-05-17 17:15:00,2.2852,2.28555,2.28516,2.28555,48900000.0
2006-05-17 17:16:00,2.28536,2.28536,2.28477,2.28477,34500000.0
2006-05-17 17:17:00,2.28473,2.28498,2.28449,2.28497,27800000.0
2006-05-17 17:18:00,2.28499,2.28499,2.28483,2.28498,50400000.0
2006-05-17 17:19:00,2.28502,2.28535,2.28489,2.28523,42500000.0
2006-05-17 17:20:00,2.28531,2.28645,2.28531,2.28645,38899999.0
2006-05-17 17:21:00,2.28663,2.28687,2.28646,2.28646,34200000.0
2006-05-17 17:22:00,2.2862,2.28671,2.2862,2.28671,25900000.0
2006-05-17 17:23:00,2.28673,2.28673,2.28624,2.28648,22500000.0
2006-05-17 17:24:00,2.28633,2.28674,2.28633,2.28667,32600000.0
2006-05-17 17:25:00,2.28676,2.28748,2.28676,2.28722,34400000.0
2006-05-17 17:26:00,2.2869,2.28725,2.28687,2.28725,42900000.0
2006-05-17 17:27:00,2.28749,2.28774,2.28732,2.28754,35300000.0
2006-05-17 17:28:00,2.28808,2.2891,2.28808,2.2891,21600000.0
2006-05-17 17:29:00,2.28962,2.28977,2.28926,2.28977,31500000.0
2006-05-17 17:30:00,2.2898,2.29108,2.2898,2.29056,54600000.0
2006-05-17 17:31:00,2.29008,2.29011,2.28968,2.28968,38600000.0
2006-05-17 17:32:00,2.2897,2.28997,2.28945,2.28945,26800000.0
2006-05-17 17:33:00,2.28959,2.28974,2.28904,2.2894,40300000.0
2006-05-17 17:34:00,2.28908,2.28933,2.28885,2.2889,26100000.0
2006-05-17 17:35:00,2.28904,2.28904,2.28857,2.28891,44800000.0
2006-05-17 17:36:00,2.28895,2.2892,2.28877,2.2888,72600000.0
2006-05-17 17:37:00,2.28844,2.28888,2.28844,2.28865,30800000.0
2006-05-17 17:38:00,2.28863,2.28873,2.28846,2.28859,42300000.0
2006-05-17 17:39:00,2.2888,2.28901,2.28853,2.28853,26900000.0
2006-05-17 17:40:00,2.28883,2.28916,2.28851,2.28881,43999999.0
2006-05-17 17:41:00,2.28889,2.28904,2.28868,2.28876,45100000.0
2006-05-17 17:42:00,2.28857,2.28871,2.28819,2.2882,53200000.0
2006-05-17 17:43:00,2.28825,2.28825,2.28792,2.28802,23200000.0
2006-05-17 17:44:00,2.2879,2.2881,2.28784,2.28799,41900000.0
2006-05-17 17:45:00,2.28848,2.28919,2.28848,2.28901,21600000.0
2006-05-17 17:46:00,2.28881,2.28907,2.2887,2.28889,27500000.0
2006-05-17 17:47:00,2.28875,2.28891,2.28845,2.28855,31600000.0
2006-05-17 17:48:00,2.28833,2.28852,2.28814,2.28852,39400000.0
2006-05-17 17:49:00,2.28853,2.28951,2.28853,2.28951,21200000.0
2006-05-17 17:50:00,2.28981,2.29045,2.28981,2.29038,35000000.0
2006-05-17 17:51:00,2.29013,2.29013,2.28977,2.28977,31000000.0
2006-05-17 17:52:00,2.28961,2.28986,2.2895,2.28967,41000000.0
2006-05-17 17:53:00,2.28961,2.29012,2.28961,2.2901,42600000.0
2006-05-17 17:54:00,2.29001,2.29019,2.2899,2.29019,22200000.0
2006-05-17 17:55:00,2.28995,2.29012,2.28983,2.28983,43500000.0
2006-05-17 17:56:00,2.29001,2.29046,2.28981,2.2903,49900000.0
2006-05-17 17:57:00,2.29014,2.29014,2.2895,2.2895,27600000.0
2006-05-17 17:58:00,2.2898,2.29023,2.28963,2.29023,22400000.0
2006-05-17 17:59:00,2.29,2.29091,2.28997,2.29083,23900000.0
2006-05-17 18:00:00,2.29056,2.29109,2.29051,2.29072,37500000.0
2006-05-17 18:01:00,2.29065,2.29067,2.29028,2.29031,330300000.0
2006-05-17 18:02:00,2.29021,2.29072,2.29021,2.29054,375600001.0
2006-05-17 18:03:00,2.29035,2.29051,2.28988,2.28993,444399999.0
2006-05-17 18:04:00,2.28969,2.2901,2.28959,2.28974,350400000.0
2006-05-17 18:05:00,2.28967,2.28967,2.28901,2.28901,255300001.0
2006-05-17 18:06:00,2.28907,2.29007,2.28907,2.28987,434700000.0
2006-05-17 18:07:00,2.28996,2.29049,2.28994,2.2904,372200000.0
2006-05-17 18:08:00,2.29023,2.29045,2.28999,2.29015,427799999.0
2006-05-17 18:09:00,2.29011,2.29039,2.28991,2.29023,255500000.0
2006-05-17 18:10:00,2.29027,2.29027,2.28962,2.28962,320500000.0
2006-05-17 18:11:00,2.2896,2.28966,2.28943,2.28958,189600000.0
2006-05-17 18:12:00,2.28946,2.28971,2.28929,2.28938,212999998.0
2006-05-17 18:13:00,2.28909,2.2895,2.28858,2.28883,197699999.0
2006-05-17 18:14:00,2.28888,2.28893,2.28846,2.28864,329600000.0
2006-05-17 18:15:00,2.28876,2.28913,2.2885,2.2885,319700000.0
2006-05-17 18:16:00,2.289,2.28982,2.289,2.2898,352300000.0
2006-05-17 18:17:00,2.28979,2.28987,2.28906,2.28933,206200000.0
2006-05-17 18:18:00,2.28932,2.28962,2.28923,2.28938,146600001.0
2006-05-17 18:19:00,2.28936,2.28976,2.28936,2.28965,248100000.0
2006-05-17 18:20:00,2.28978,2.29046,2.28978,2.29,160100000.0
2006-05-17 18:21:00,2.2899,2.29004,2.28969,2.28997,229500000.0
2006-05-17 18:22:00,2.29006,2.29021,2.2897,2.29021,246800000.0
2006-05-17 18:23:00,2.29021,2.29021,2.28963,2.29007,378100000.0
2006-05-17 18:24:00,2.28994,2.28996,2.28965,2.28985,338700000.0
2006-05-17 18:25:00,2.28986,2.29017,2.28983,2.29,261200001.0
2006-05-17 18:26:00,2.28997,2.29025,2.28977,2.28977,325000001.0
2006-05-17 18:27:00,2.28977,2.29018,2.28977,2.2901,274000000.0
2006-05-17 18:28:00,2.29016,2.29024,2.2899,2.28995,212000000.0
2006-05-17 18:29:00,2.28987,2.29025,2.28985,2.29006,215500000.0
2006-05-17 18:30:00,2.29004,2.29022,2.28997,2.28997,274300000.0
2006-05-17 18:31:00,2.29005,2.2903,2.28964,2.28989,165000000.0
2006-05-17 18:32:00,2.2899,2.29018,2.28951,2.2899,121100000.0
2006-05-17 18:33:00,2.28991,2.28991,2.28937,2.28952,293799999.0
2006-05-17 18:34:00,2.28953,2.2896,2.28919,2.28949,321700000.0
2006-05-17 18:35:00,2.28945,2.28945,2.28887,2.28915,154300000.0
2006-05-17 18:36:00,2.28904,2.28904,2.28868,2.2887,104000000.0
2006-05-17 18:37:00,2.28883,2.28908,2.2888,2.28887,77100000.0
2006-05-17 18:38:00,2.28891,2.28923,2.28891,2.28906,99899999.0
2006-05-17 18:39:00,2.28909,2.28974,2.28909,2.28943,199699999.0
2006-05-17 18:40:00,2.28921,2.28926,2.28866,2.28867,214300000.0
2006-05-17 18:41:00,2.28856,2.28856,2.28824,2.28839,177500000.0
2006-05-17 18:42:00,2.28843,2.28861,2.28806,2.2885,98200000.0
2006-05-17 18:43:00,2.28861,2.28903,2.28861,2.28903,66800000.0
2006-05-17 18:44:00,2.28909,2.28909,2.28884,2.28897,188800000.0
2006-05-17 18:45:00,2.28902,2.28916,2.28891,2.28898,79100000.0
2006-05-17 18:46:00,2.28903,2.28905,2.28875,2.28875,33300000.0
2006-05-17 18:47:00,2.28871,2.28901,2.28871,2.28901,35600000.0
2006-05-17 18:48:00,2.2889,2.28895,2.28877,2.28882,115300000.0
2006-05-17 18:49:00,2.28884,2.28884,2.28819,2.28847,22100000.0
2006-05-17 18:50:00,2.28839,2.28839,2.288,2.28823,42800000.0
2006-05-17 18:51:00,2.28809,2.28809,2.28769,2.28774,164700000.0
2006-05-17 18:52:00,2.28768,2.28776,2.28759,2.28759,172800000.0
2006-05-17 18:53:00,2.28764,2.28788,2.28764,2.28768,153600000.0
2006-05-17 18:54:00,2.28769,2.28798,2.28769,2.28791,134600000.0
2006-05-17 18:55:00,2.28787,2.28807,2.28784,2.28787,161700000.0
2006-05-17 18:56:00,2.28793,2.28802,2.28787,2.28787,37100000.0
2006-05-17 18:57:00,2.28784,2.28818,2.28762,2.28762,93400001.0
2006-05-17 18:58:00,2.28768,2.28805,2.28764,2.2878,229300000.0
2006-05-17 18:59:00,2.28788,2.28819,2.28774,2.28785,198199998.0
2006-05-17 19:00:00,2.28787,2.28841,2.28787,2.28835,68600000.0
2006-05-17 19:01:00,2.28821,2.28821,2.28808,2.28812,34900000.0
2006-05-17 19:02:00,2.28829,2.28841,2.28819,2.28833,157500000.0
2006-05-17 19:03:00,2.28833,2.28837,2.28822,2.28822,109800000.0
2006-05-17 19:04:00,2.28837,2.2889,2.28837,2.2889,34700000.0
2006-05-17 19:05:00,2.28911,2.28916,2.28904,2.28908,68500000.0
2006-05-17 19:06:00,2.28905,2.28935,2.2889,2.28912,249200001.0
2006-05-17 19:07:00,2.2891,2.28931,2.28904,2.28918,114400000.0
2006-05-17 19:08:00,2.28933,2.28945,2.2892,2.28922,246900000.0
2006-05-17 19:09:00,2.28908,2.28937,2.28908,2.28924,145199999.0
2006-05-17 19:10:00,2.28932,2.28954,2.28929,2.28947,84800000.0
2006-05-17 19:11:00,2.28945,2.28955,2.28931,2.28941,56300000.0
2006-05-17 19:12:00,2.28944,2.28958,2.28942,2.28958,26800000.0
2006-05-17 19:13:00,2.2895,2.2895,2.2892,2.28933,149500000.0
2006-05-17 19:14:00,2.28944,2.28964,2.28943,2.28954,112800000.0
2006-05-17 19:15:00,2.2895,2.28966,2.28936,2.28961,116900000.0
2006-05-17 19:16:00,2.28955,2.28955,2.28932,2.28936,26100000.0
2006-05-17 19:17:00,2.28938,2.28944,2.28918,2.28935,78400000.0
2006-05-17 19:18:00,2.2894,2.2897,2.28937,2.28958,116100000.0
2006-05-17 19:19:00,2.28959,2.28977,2.28948,2.28977,95600000.0
2006-05-17 19:20:00,2.2898,2.29003,2.28975,2.29003,128800000.0
2006-05-17 19:21:00,2.29005,2.29019,2.29,2.29009,105300000.0
2006-05-17 19:22:00,2.29021,2.29115,2.29015,2.29115,74900000.0
2006-05-17 19:23:00,2.29112,2.29139,2.29082,2.29082,128800000.0
2006-05-17 19:24:00,2.29089,2.29089,2.29038,2.2906,70800000.0
2006-05-17 19:25:00,2.29062,2.29072,2.29032,2.2906,60700000.0
2006-05-17 19:26:00,2.29065,2.29108,2.29065,2.29108,144900000.0
2006-05-17 19:27:00,2.29103,2.29125,2.29086,2.29125,106600000.0
2006-05-17 19:28:00,2.29134,2.29159,2.29127,2.29151,79600000.0
2006-05-17 19:29:00,2.2915,2.29159,2.29136,2.29151,105000000.0
2006-05-17 19:30:00,2.29142,2.29158,2.29109,2.29109,174600000.0
2006-05-17 19:31:00,2.29077,2.29077,2.29049,2.29072,84600001.0
2006-05-17 19:32:00,2.29068,2.29087,2.29062,2.29066,127800000.0
2006-05-17 19:33:00,2.29059,2.29063,2.29045,2.29052,75000000.0
2006-05-17 19:34:00,2.29058,2.29058,2.29025,2.29038,114600000.0
2006-05-17 19:35:00,2.29038,2.29054,2.29015,2.29021,107100000.0
2006-05-17 19:36:00,2.29014,2.29029,2.29,2.29009,101300000.0
2006-05-17 19:37:00,2.29018,2.29018,2.28979,2.29003,59800000.0
2006-05-17 19:38:00,2.29004,2.29025,2.28967,2.28967,33900000.0
2006-05-17 19:39:00,2.28948,2.28948,2.28887,2.28942,76800000.0
2006-05-17 19:40:00,2.28947,2.28947,2.28907,2.28907,124500000.0
2006-05-17 19:41:00,2.28906,2.28923,2.28892,2.28921,120800000.0
2006-05-17 19:42:00,2.28922,2.28942,2.28881,2.28881,72800000.0
2006-05-17 19:43:00,2.28885,2.289,2.28885,2.2889,45300000.0
2006-05-17 19:44:00,2.2889,2.28906,2.28867,2.28906,88100000.0
2006-05-17 19:45:00,2.28911,2.28944,2.28908,2.28944,58700000.0
2006-05-17 19:46:00,2.28954,2.28954,2.28878,2.28897,78900000.0
2006-05-17 19:47:00,2.28903,2.28928,2.28903,2.28925,26900000.0
2006-05-17 19:48:00,2.28913,2.28934,2.28897,2.2892,91300000.0
2006-05-17 19:49:00,2.28931,2.28931,2.28902,2.28915,96300000.0
2006-05-17 19:50:00,2.28925,2.28949,2.2892,2.2892,92300000.0
2006-05-17 19:51:00,2.28913,2.28944,2.28883,2.28909,87100000.0
2006-05-17 19:52:00,2.28905,2.2893,2.289,2.28905,75199999.0
2006-05-17 19:53:00,2.28895,2.28922,2.28887,2.2891,21000000.0
2006-05-17 19:54:00,2.28917,2.28922,2.28861,2.28878,63800000.0
2006-05-17 19:55:00,2.28876,2.28903,2.28853,2.28853,32300000.0
2006-05-17 19:56:00,2.28843,2.28843,2.28801,2.28814,64800000.0
2006-05-17 19:57:00,2.28818,2.28818,2.28785,2.28785,141300000.0
2006-05-17 19:58:00,2.2878,2.28807,2.2878,2.28799,115600000.0
2006-05-17 19:59:00,2.28805,2.28814,2.28767,2.28801,152300000.0
2006-05-17 20:00:00,2.28814,2.28839,2.28777,2.28785,60700000.0
2006-05-17 20:01:00,2.28792,2.28854,2.28792,2.28819,69600000.0
2006-05-17 20:02:00,2.28814,2.28881,2.28814,2.28874,44600000.0
2006-05-17 20:03:00,2.28886,2.28905,2.28886,2.28905,29700000.0
2006-05-17 20:04:00,2.28901,2.28901,2.28889,2.28889,40200000.0
2006-05-17 20:05:00,2.28875,2.28875,2.2884,2.2884,32100000.0
2006-05-17 20:06:00,2.28838,2.2889,2.28831,2.28885,44800000.0
2006-05-17 20:07:00,2.289,2.289,2.28839,2.28851,38000000.0
2006-05-17 20:08:00,2.28851,2.28881,2.28825,2.28833,73700000.0
2006-05-17 20:09:00,2.28824,2.28824,2.28791,2.28803,40400000.0
2006-05-17 20:10:00,2.28828,2.28858,2.28828,2.28858,33200000.0
2006-05-17 20:11:00,2.2886,2.28888,2.28854,2.28878,54000000.0
2006-05-17 20:12:00,2.28882,2.28924,2.28882,2.28905,154400000.0
2006-05-17 20:13:00,2.28895,2.28919,2.28871,2.28919,142500000.0
2006-05-17 20:14:00,2.28924,2.2893,2.28888,2.28888,59500000.0
2006-05-17 20:15:00,2.28901,2.28965,2.28901,2.28965,228300000.0
2006-05-17 20:16:00,2.2898,2.29056,2.28966,2.29056,110400000.0
2006-05-17 20:17:00,2.29065,2.29065,2.28999,2.28999,27500000.0
2006-05-17 20:18:00,2.28988,2.28988,2.28879,2.28879,79900000.0
2006-05-17 20:19:00,2.28863,2.28938,2.28848,2.28934,118200000.0
2006-05-17 20:20:00,2.28947,2.28977,2.28933,2.28942,227700000.0
2006-05-17 20:21:00,2.28937,2.28983,2.28922,2.28971,102900000.0
2006-05-17 20:22:00,2.28969,2.28983,2.28932,2.28983,87300000.0
2006-05-17 20:23:00,2.2899,2.2903,2.28967,2.28982,156400000.0
2006-05-17 20:24:00,2.28959,2.28959,2.28906,2.28918,44600000.0
2006-05-17 20:25:00,2.28909,2.28909,2.28817,2.28841,236300001.0
2006-05-17 20:26:00,2.28844,2.28886,2.28813,2.28842,187200000.0
2006-05-17 20:27:00,2.28847,2.28851,2.28816,2.28832,76300000.0
2006-05-17 20:28:00,2.28834,2.28878,2.28834,2.28864,253100000.0
2006-05-17 20:29:00,2.28877,2.28896,2.28831,2.28848,135300000.0
2006-05-17 20:30:00,2.28835,2.28848,2.28747,2.28751,347500000.0
2006-05-17 20:31:00,2.28746,2.28819,2.28746,2.28774,201500000.0
2006-05-17 20:32:00,2.28785,2.28814,2.28762,2.28787,425699999.0
2006-05-17 20:33:00,2.28772,2.28783,2.28715,2.28728,88900000.0
2006-05-17 20:34:00,2.28717,2.28775,2.28709,2.28775,92300000.0
2006-05-17 20:35:00,2.28795,2.28851,2.28786,2.28849,47700000.0
2006-05-17 20:36:00,2.28843,2.28843,2.28733,2.28756,67000001.0
2006-05-17 20:37:00,2.28747,2.28869,2.28747,2.28837,118000000.0
2006-05-17 20:38:00,2.28841,2.2885,2.28768,2.28796,162000000.0
2006-05-17 20:39:00,2.28808,2.29068,2.28792,2.28844,147699999.0
2006-05-17 20:40:00,2.28836,2.28847,2.28743,2.28765,157600000.0
2006-05-17 20:41:00,2.28755,2.28755,2.28698,2.28735,124400000.0
2006-05-17 20:42:00,2.28736,2.28748,2.28684,2.28684,42900000.0
2006-05-17 20:43:00,2.28683,2.28742,2.28654,2.28715,112700000.0
2006-05-17 20:44:00,2.28722,2.28742,2.287,2.28709,160500000.0
2006-05-17 20:45:00,2.28698,2.2873,2.28675,2.28703,81400001.0
2006-05-17 20:46:00,2.28705,2.28705,2.28603,2.28603,34400000.0
2006-05-17 20:47:00,2.28609,2.28638,2.28595,2.28638,129500000.0
2006-05-17 20:48:00,2.28638,2.28668,2.28605,2.28619,209600000.0
2006-05-17 20:49:00,2.28612,2.28651,2.28594,2.28651,126400000.0
2006-05-17 20:50:00,2.2866,2.28675,2.28647,2.28663,147400000.0
2006-05-17 20:51:00,2.2867,2.2871,2.28664,2.28688,110000000.0
2006-05-17 20:52:00,2.28702,2.28726,2.28685,2.28726,141000000.0
2006-05-17 20:53:00,2.28717,2.28735,2.28632,2.28677,222100000.0
2006-05-17 20:54:00,2.2869,2.28718,2.2867,2.2869,177500000.0
2006-05-17 20:55:00,2.287,2.28726,2.28673,2.28676,18000000.0
2006-05-17 20:56:00,2.28674,2.28686,2.28655,2.28666,234100000.0
2006-05-17 20:57:00,2.28672,2.28699,2.28661,2.28671,331500001.0
2006-05-17 20:58:00,2.28669,2.28674,2.28635,2.28644,184400000.0
2006-05-17 20:59:00,2.28646,2.28669,2.28563,2.28633,229000001.0
2006-05-17 21:00:00,2.28628,2.28655,2.28602,2.28655,235600000.0
2006-05-17 21:01:00,2.28659,2.28659,2.2862,2.2862,313900000.0
2006-05-17 21:02:00,2.28615,2.28619,2.28596,2.286,103900000.0
2006-05-17 21:03:00,2.28587,2.28587,2.28562,2.28572,103800000.0
2006-05-17 21:04:00,2.28573,2.28573,2.2852,2.2852,61200000.0
2006-05-17 21:05:00,2.2851,2.28569,2.28496,2.28547,75199999.0
2006-05-17 21:06:00,2.28552,2.28583,2.28552,2.28583,54800000.0
2006-05-17 21:07:00,2.28595,2.28596,2.28577,2.28588,46800000.0
2006-05-17 21:08:00,2.28604,2.28625,2.28585,2.28585,24600000.0
2006-05-17 21:09:00,2.28578,2.28581,2.28559,2.28563,42000000.0
2006-05-17 21:10:00,2.28566,2.28577,2.28546,2.28574,84400000.0
2006-05-17 21:11:00,2.28564,2.28576,2.28558,2.28571,124800000.0
2006-05-17 21:12:00,2.28573,2.2859,2.28567,2.2859,30100000.0
2006-05-17 21:13:00,2.2859,2.28613,2.28585,2.28585,127799999.0
2006-05-17 21:14:00,2.28602,2.2863,2.28568,2.28583,130600000.0
2006-05-17 21:15:00,2.28546,2.28563,2.28475,2.2848,183900000.0
2006-05-17 21:16:00,2.28479,2.28541,2.2845,2.2854,88800000.0
2006-05-17 21:17:00,2.28557,2.28562,2.28535,2.28537,145600001.0
2006-05-17 21:18:00,2.28507,2.28525,2.28481,2.28497,116100000.0
2006-05-17 21:19:00,2.28495,2.2855,2.28495,2.28518,84300000.0
2006-05-17 21:20:00,2.28529,2.28555,2.28516,2.28542,217600000.0
2006-05-17 21:21:00,2.28552,2.28599,2.28551,2.28572,212000000.0
2006-05-17 21:22:00,2.2858,2.28591,2.28548,2.28548,167300000.0
2006-05-17 21:23:00,2.28557,2.28572,2.28547,2.28549,125800000.0
2006-05-17 21:24:00,2.28553,2.28563,2.28549,2.28558,70300001.0
2006-05-17 21:25:00,2.28555,2.28605,2.28555,2.28599,60600000.0
2006-05-17 21:26:00,2.28607,2.28677,2.28607,2.28677,41600000.0
2006-05-17 21:27:00,2.28679,2.28679,2.28644,2.28644,68100000.0
2006-05-17 21:28:00,2.2865,2.28664,2.28645,2.28651,103100000.0
2006-05-17 21:29:00,2.28657,2.2868,2.28649,2.28672,44000000.0
2006-05-17 21:30:00,2.28684,2.28684,2.28655,2.28661,27800000.0
2006-05-17 21:31:00,2.28657,2.28678,2.2865,2.28673,14400000.0
2006-05-17 21:32:00,2.2868,2.2868,2.28645,2.28645,164400000.0
2006-05-17 21:33:00,2.28629,2.28645,2.28615,2.28615,57600000.0
2006-05-17 21:34:00,2.28625,2.28659,2.28624,2.28624,123400000.0
2006-05-17 21:35:00,2.28626,2.28635,2.28619,2.28619,24000000.0
2006-05-17 21:36:00,2.28631,2.28648,2.28631,2.28632,18300000.0
2006-05-17 21:37:00,2.28629,2.28662,2.28629,2.2866,88200000.0
2006-05-17 21:38:00,2.2866,2.2867,2.28653,2.28665,58100000.0
2006-05-17 21:39:00,2.28659,2.28718,2.28655,2.28718,32600000.0
2006-05-17 21:40:00,2.28709,2.28709,2.28671,2.28689,36700000.0
2006-05-17 21:41:00,2.28682,2.28701,2.28671,2.28696,31900000.0
2006-05-17 21:42:00,2.28692,2.28697,2.28672,2.28696,102200000.0
2006-05-17 21:43:00,2.28684,2.28694,2.28674,2.28678,100900000.0
2006-05-17 21:44:00,2.28688,2.28706,2.28668,2.28673,120800000.0
2006-05-17 21:45:00,2.2868,2.28707,2.2868,2.28688,84200000.0
2006-05-17 21:46:00,2.28687,2.28688,2.28665,2.28675,62400000.0
2006-05-17 21:47:00,2.28681,2.28708,2.28668,2.28676,149400000.0
2006-05-17 21:48:00,2.2867,2.28675,2.28661,2.28663,36800000.0
2006-05-17 21:49:00,2.28667,2.28673,2.28656,2.28669,93100000.0
2006-05-17 21:50:00,2.28679,2.28679,2.28644,2.28645,32700000.0
2006-05-17 21:51:00,2.28646,2.28646,2.28623,2.28627,53200000.0
2006-05-17 21:52:00,2.28619,2.28627,2.28594,2.28602,108100000.0
2006-05-17 21:53:00,2.286,2.28622,2.28579,2.28581,57700000.0
2006-05-17 21:54:00,2.28559,2.28559,2.28539,2.28542,31400000.0
2006-05-17 21:55:00,2.2855,2.28569,2.28547,2.28547,66500000.0
2006-05-17 21:56:00,2.28545,2.28555,2.28536,2.28549,54200000.0
2006-05-17 21:57:00,2.28544,2.28563,2.28544,2.28563,53300000.0
2006-05-17 21:58:00,2.28569,2.28585,2.28566,2.28572,46300000.0
2006-05-17 21:59:00,2.28564,2.28564,2.28529,2.28545,164000000.0
2006-05-17 22:00:00,2.28534,2.28534,2.28472,2.28515,73700000.0
2006-05-17 22:01:00,2.28522,2.28531,2.28519,2.28522,20700000.0
2006-05-17 22:02:00,2.28529,2.28564,2.28529,2.28543,153500002.0
2006-05-17 22:03:00,2.28551,2.28569,2.28541,2.28569,45200000.0
2006-05-17 22:04:00,2.28581,2.28606,2.28579,2.28582,93900000.0
2006-05-17 22:05:00,2.28582,2.2859,2.28558,2.28558,92900000.0
2006-05-17 22:06:00,2.28552,2.28559,2.28538,2.2854,20700000.0
2006-05-17 22:07:00,2.28542,2.28551,2.28542,2.28547,20600000.0
2006-05-17 22:08:00,2.28549,2.28577,2.28549,2.28577,25900000.0
2006-05-17 22:09:00,2.28579,2.28592,2.28562,2.28592,66800001.0
2006-05-17 22:10:00,2.28602,2.28602,2.28578,2.28586,29100000.0
2006-05-17 22:11:00,2.2858,2.28604,2.2858,2.28599,33500000.0
2006-05-17 22:12:00,2.28599,2.28601,2.28583,2.28585,58800000.0
2006-05-17 22:13:00,2.2859,2.28633,2.28581,2.28633,38600000.0
2006-05-17 22:14:00,2.2867,2.28735,2.2867,2.28684,24100000.0
2006-05-17 22:15:00,2.28658,2.28704,2.28642,2.28704,117000000.0
2006-05-17 22:16:00,2.28711,2.28715,2.2865,2.2865,168900000.0
2006-05-17 22:17:00,2.28637,2.28646,2.28629,2.28639,38400000.0
2006-05-17 22:18:00,2.28651,2.28686,2.28642,2.28685,46700000.0
2006-05-17 22:19:00,2.2868,2.2868,2.28657,2.28661,35300000.0
2006-05-17 22:20:00,2.28654,2.28654,2.28645,2.28645,24500000.0
2006-05-17 22:21:00,2.28644,2.28652,2.28631,2.28644,47100000.0
2006-05-17 22:22:00,2.28638,2.28638,2.28609,2.28619,134100000.0
2006-05-17 22:23:00,2.28611,2.28623,2.2861,2.2861,83099999.0
2006-05-17 22:24:00,2.28609,2.28638,2.28609,2.28638,32000000.0
2006-05-17 22:25:00,2.28661,2.2867,2.28646,2.2867,73500000.0
2006-05-17 22:26:00,2.28643,2.28643,2.28553,2.28553,18300000.0
2006-05-17 22:27:00,2.28544,2.28544,2.28516,2.28516,19400000.0
2006-05-17 22:28:00,2.28516,2.28524,2.28509,2.28514,23600000.0
2006-05-17 22:29:00,2.28512,2.28525,2.28509,2.28515,135200000.0
2006-05-17 22:30:00,2.28523,2.28547,2.28523,2.28533,110400000.0
2006-05-17 22:31:00,2.28533,2.28555,2.28523,2.28555,31200000.0
2006-05-17 22:32:00,2.28575,2.28577,2.2856,2.28564,28100000.0
2006-05-17 22:33:00,2.28565,2.28581,2.28565,2.28566,69200000.0
2006-05-17 22:34:00,2.28568,2.28572,2.28547,2.28559,66700000.0
2006-05-17 22:35:00,2.28576,2.28576,2.28539,2.28539,56300000.0
2006-05-17 22:36:00,2.28538,2.28549,2.28527,2.28549,39100000.0
2006-05-17 22:37:00,2.28556,2.28562,2.28544,2.28562,32700000.0
2006-05-17 22:38:00,2.28574,2.28602,2.28573,2.28594,46800000.0
2006-05-17 22:39:00,2.28592,2.28604,2.28588,2.28588,27400000.0
2006-05-17 22:40:00,2.28571,2.28591,2.28566,2.28583,54799999.0
2006-05-17 22:41:00,2.28575,2.2858,2.2857,2.28572,49300000.0
2006-05-17 22:42:00,2.28586,2.28592,2.28575,2.28579,65200000.0
2006-05-17 22:43:00,2.2858,2.28594,2.28565,2.28565,137000000.0
2006-05-17 22:44:00,2.28556,2.28584,2.28556,2.28574,66000000.0
2006-05-17 22:45:00,2.28569,2.28569,2.28532,2.28538,67500000.0
2006-05-17 22:46:00,2.28541,2.28545,2.28527,2.28532,83200000.0
2006-05-17 22:47:00,2.28552,2.28552,2.28541,2.28552,48700000.0
2006-05-17 22:48:00,2.28554,2.28657,2.28553,2.28632,84600000.0
2006-05-17 22:49:00,2.28626,2.28626,2.2857,2.28608,66300000.0
2006-05-17 22:50:00,2.28593,2.28614,2.28579,2.2859,25600000.0
2006-05-17 22:51:00,2.28593,2.28639,2.28593,2.28639,71800000.0
2006-05-17 22:52:00,2.28637,2.28641,2.28622,2.28622,44400000.0
2006-05-17 22:53:00,2.28622,2.2863,2.28621,2.2863,26600000.0
2006-05-17 22:54:00,2.28627,2.28629,2.28611,2.28629,44500000.0
2006-05-17 22:55:00,2.28624,2.2863,2.28612,2.28612,51300000.0
2006-05-17 22:56:00,2.28624,2.28624,2.28589,2.28614,33400000.0
2006-05-17 22:57:00,2.28634,2.28657,2.28627,2.28638,30200000.0
2006-05-17 22:58:00,2.28612,2.28648,2.28612,2.28632,21600000.0
2006-05-17 22:59:00,2.28622,2.28632,2.28621,2.28632,33900000.0
2006-05-17 23:00:00,2.28635,2.28642,2.28635,2.28642,7200000.0
2006-05-17 23:01:00,2.28717,2.28725,2.28627,2.28637,22300000.0
2006-05-17 23:02:00,2.28652,2.28675,2.28626,2.28671,28000000.0
2006-05-17 23:03:00,2.28625,2.28686,2.28608,2.2862,45700000.0
2006-05-17 23:04:00,2.28647,2.28671,2.28582,2.2865,27200000.0
2006-05-17 23:05:00,2.28658,2.28672,2.28556,2.28591,21400000.0
2006-05-17 23:06:00,2.2866,2.28665,2.2859,2.28606,49900000.0
2006-05-17 23:07:00,2.28597,2.28618,2.28551,2.28561,33300000.0
2006-05-17 23:08:00,2.28596,2.28608,2.28526,2.28566,17800000.0
2006-05-17 23:09:00,2.28594,2.28599,2.28528,2.28555,54499999.0
2006-05-17 23:10:00,2.28542,2.28606,2.28542,2.28578,25100000.0
2006-05-17 23:11:00,2.28586,2.28636,2.28552,2.28602,52300000.0
2006-05-17 23:12:00,2.28662,2.28688,2.2859,2.28647,26800000.0
2006-05-17 23:13:00,2.28682,2.28705,2.28622,2.28645,30900000.0
2006-05-17 23:14:00,2.28683,2.28723,2.28656,2.28707,28400000.0
2006-05-17 23:15:00,2.28662,2.28718,2.2864,2.28658,50200000.0
2006-05-17 23:16:00,2.28651,2.2868,2.28612,2.28646,51500000.0
2006-05-17 23:17:00,2.28644,2.28697,2.28633,2.28682,35000000.0
2006-05-17 23:18:00,2.28747,2.28759,2.28637,2.28674,42000000.0
2006-05-17 23:19:00,2.28683,2.287,2.28624,2.287,28800000.0
2006-05-17 23:20:00,2.28709,2.28721,2.28654,2.28654,24100000.0
2006-05-17 23:21:00,2.28673,2.28692,2.2861,2.28632,68200000.0
2006-05-17 23:22:00,2.28688,2.28709,2.28654,2.28696,26900000.0
2006-05-17 23:23:00,2.28667,2.28715,2.28638,2.28715,48200000.0
2006-05-17 23:24:00,2.28695,2.28716,2.28653,2.2866,21200000.0
2006-05-17 23:25:00,2.28645,2.28739,2.28645,2.28717,40100000.0
2006-05-17 23:26:00,2.28754,2.28758,2.28673,2.28673,27800000.0
2006-05-17 23:27:00,2.28658,2.28706,2.28658,2.28706,6200000.0
2006-05-17 23:28:00,2.28722,2.28729,2.28674,2.28674,36500001.0
2006-05-17 23:29:00,2.2866,2.28686,2.28651,2.28686,42200000.0
2006-05-17 23:30:00,2.28682,2.28691,2.28679,2.28679,37300000.0
2006-05-17 23:31:00,2.28669,2.28684,2.28669,2.28677,16300000.0
2006-05-17 23:32:00,2.28693,2.287,2.28693,2.287,9600000.0
2006-05-17 23:33:00,2.28703,2.28723,2.28703,2.28723,39800000.0
2006-05-17 23:34:00,2.28736,2.28748,2.28732,2.2874,42400000.0
2006-05-17 23:35:00,2.28729,2.28737,2.28703,2.28718,49100000.0
2006-05-17 23:36:00,2.28729,2.28741,2.28695,2.2874,47500000.0
2006-05-17 23:37:00,2.28723,2.28723,2.28671,2.28686,28100000.0
2006-05-17 23:38:00,2.287,2.28703,2.28672,2.28685,70600001.0
2006-05-17 23:39:00,2.2867,2.28702,2.28668,2.2869,34500000.0
2006-05-17 23:40:00,2.28679,2.28679,2.28676,2.28676,8700000.0
2006-05-17 23:41:00,2.28682,2.2869,2.28661,2.28661,35100000.0
2006-05-17 23:42:00,2.28674,2.28677,2.28646,2.2865,42300000.0
2006-05-17 23:43:00,2.2865,2.2865,2.28631,2.28632,28400000.0
2006-05-17 23:44:00,2.28651,2.28651,2.28637,2.28637,16800001.0
2006-05-17 23:45:00,2.28641,2.28701,2.28641,2.28701,46000000.0
2006-05-17 23:46:00,2.28704,2.28704,2.28609,2.2866,40900000.0
2006-05-17 23:47:00,2.28657,2.28661,2.28576,2.28581,50400001.0
2006-05-17 23:48:00,2.28589,2.28627,2.28589,2.28625,21800000.0
2006-05-17 23:49:00,2.28614,2.28643,2.28598,2.28615,37900000.0
2006-05-17 23:50:00,2.28606,2.28621,2.28586,2.28618,26900000.0
2006-05-17 23:51:00,2.28634,2.28643,2.28584,2.28584,51100000.0
2006-05-17 23:52:00,2.28593,2.28639,2.28593,2.28615,22900000.0
2006-05-17 23:53:00,2.28601,2.28601,2.28586,2.28597,50800000.0
2006-05-17 23:54:00,2.28616,2.28619,2.28603,2.28603,29200000.0
2006-05-17 23:55:00,2.2859,2.28611,2.28587,2.28587,27700000.0
2006-05-17 23:56:00,2.28594,2.28594,2.28583,2.28583,48200000.0
2006-05-17 23:57:00,2.28596,2.28602,2.28571,2.28571,34800000.0
2006-05-17 23:58:00,2.28572,2.28572,2.28533,2.28562,33200000.0
2006-05-17 23:59:00,2.2856,2.28561,2.28537,2.28561,25400000.0
2006-05-18 00:00:00,2.2859,2.28645,2.28583,2.28611,60199998.0
2006-05-18 00:01:00,2.28608,2.28614,2.286,2.28614,19800000.0
2006-05-18 00:02:00,2.28618,2.28635,2.28609,2.28612,17300000.0
2006-05-18 00:03:00,2.28598,2.28627,2.28598,2.28627,36700000.0
2006-05-18 00:04:00,2.28629,2.28629,2.28603,2.28606,44100000.0
2006-05-18 00:05:00,2.28591,2.28591,2.2857,2.28581,21100000.0
2006-05-18 00:06:00,2.28576,2.28576,2.28563,2.28563,14400000.0
2006-05-18 00:07:00,2.28552,2.28552,2.28507,2.28531,34100000.0
2006-05-18 00:08:00,2.28547,2.28554,2.28488,2.28488,26600000.0
2006-05-18 00:09:00,2.28473,2.28516,2.28473,2.28508,47000000.0
2006-05-18 00:10:00,2.28486,2.28494,2.28458,2.28494,23100000.0
2006-05-18 00:11:00,2.28519,2.28519,2.28507,2.28507,37800000.0
2006-05-18 00:12:00,2.28513,2.28531,2.28502,2.28508,41699999.0
2006-05-18 00:13:00,2.28496,2.28568,2.28481,2.28568,19500000.0
2006-05-18 00:14:00,2.28568,2.28596,2.28542,2.28542,41000000.0
2006-05-18 00:15:00,2.28536,2.28536,2.28513,2.28524,35800000.0
2006-05-18 00:16:00,2.28531,2.28531,2.2851,2.28527,41000000.0
2006-05-18 00:17:00,2.28533,2.28572,2.28533,2.28566,35500000.0
2006-05-18 00:18:00,2.28566,2.28566,2.28512,2.28512,44400000.0
2006-05-18 00:19:00,2.28521,2.28544,2.28503,2.28531,38700000.0
2006-05-18 00:20:00,2.2854,2.2854,2.28518,2.28524,54500000.0
2006-05-18 00:21:00,2.28513,2.28513,2.28497,2.28509,29700000.0
2006-05-18 00:22:00,2.28488,2.28497,2.28488,2.28497,9600000.0
2006-05-18 00:23:00,2.28504,2.28518,2.28493,2.28513,46200000.0
2006-05-18 00:24:00,2.28532,2.28532,2.28505,2.28517,31500000.0
2006-05-18 00:25:00,2.28525,2.2853,2.2852,2.28527,32700000.0
2006-05-18 00:26:00,2.28518,2.28536,2.28502,2.28507,34900000.0
2006-05-18 00:27:00,2.28502,2.28545,2.28502,2.28531,33700000.0
2006-05-18 00:28:00,2.28537,2.28544,2.2853,2.2853,15800000.0
2006-05-18 00:29:00,2.28531,2.28533,2.28498,2.28498,53900000.0
2006-05-18 00:30:00,2.28507,2.28508,2.28507,2.28508,11200000.0
2006-05-18 00:31:00,2.28513,2.28529,2.28512,2.28529,19600000.0
2006-05-18 00:32:00,2.28522,2.2854,2.28521,2.28532,43800000.0
2006-05-18 00:33:00,2.28528,2.28528,2.28521,2.28526,36700000.0
2006-05-18 00:34:00,2.28536,2.28557,2.28531,2.28534,49100000.0
2006-05-18 00:35:00,2.28549,2.2857,2.28539,2.2857,41500000.0
2006-05-18 00:36:00,2.28579,2.28602,2.28551,2.28575,21800000.0
2006-05-18 00:37:00,2.28595,2.28651,2.28595,2.28639,30000000.0
2006-05-18 00:38:00,2.28644,2.28652,2.28635,2.28652,34200000.0
2006-05-18 00:39:00,2.28652,2.28652,2.28615,2.28619,52700000.0
2006-05-18 00:40:00,2.28615,2.28615,2.28577,2.28579,50500000.0
2006-05-18 00:41:00,2.28584,2.28584,2.28548,2.28584,23100000.0
2006-05-18 00:42:00,2.28612,2.28636,2.28612,2.28615,32700000.0
2006-05-18 00:43:00,2.28634,2.28644,2.28626,2.28633,21800000.0
2006-05-18 00:44:00,2.28623,2.28642,2.2862,2.28642,50000000.0
2006-05-18 00:45:00,2.2864,2.2865,2.28635,2.28645,9200000.0
2006-05-18 00:46:00,2.2863,2.28645,2.28615,2.28615,20800000.0
2006-05-18 00:47:00,2.28642,2.28664,2.28634,2.28638,53100000.0
2006-05-18 00:48:00,2.28638,2.28657,2.28626,2.28657,15800000.0
2006-05-18 00:49:00,2.2866,2.2866,2.2862,2.2862,26900000.0
2006-05-18 00:50:00,2.28628,2.28637,2.28628,2.28637,11900000.0
2006-05-18 00:51:00,2.28646,2.28666,2.28646,2.28665,30600000.0
2006-05-18 00:52:00,2.28647,2.28651,2.28638,2.28638,12600000.0
2006-05-18 00:53:00,2.28637,2.28658,2.28637,2.2864,30600000.0
2006-05-18 00:54:00,2.28647,2.28658,2.28647,2.28655,16600000.0
2006-05-18 00:55:00,2.28633,2.28651,2.28627,2.28639,31800000.0
2006-05-18 00:56:00,2.28637,2.28651,2.28627,2.28635,22400000.0
2006-05-18 00:57:00,2.28641,2.28653,2.28631,2.28653,56000000.0
2006-05-18 00:58:00,2.28635,2.2865,2.2863,2.28633,19600000.0
2006-05-18 00:59:00,2.28608,2.28608,2.28556,2.28579,32700001.0
2006-05-18 01:00:00,2.28565,2.28581,2.28545,2.28572,38800000.0
2006-05-18 01:01:00,2.28581,2.2859,2.2856,2.2858,33900000.0
2006-05-18 01:02:00,2.28563,2.28597,2.28563,2.2858,21600000.0
2006-05-18 01:03:00,2.28592,2.28598,2.28572,2.28572,52300000.0
2006-05-18 01:04:00,2.28581,2.28591,2.2858,2.28581,34000000.0
2006-05-18 01:05:00,2.28591,2.28591,2.28561,2.28575,35400000.0
2006-05-18 01:06:00,2.28571,2.28583,2.28566,2.28583,24400000.0
2006-05-18 01:07:00,2.28571,2.28592,2.28559,2.28592,32500000.0
2006-05-18 01:08:00,2.28591,2.28594,2.28587,2.28594,13600000.0
2006-05-18 01:09:00,2.286,2.28615,2.28585,2.28585,17000000.0
2006-05-18 01:10:00,2.28601,2.28621,2.28601,2.28617,46100000.0
2006-05-18 01:11:00,2.28619,2.28637,2.2861,2.28618,59200000.0
2006-05-18 01:12:00,2.28616,2.28632,2.28616,2.28623,23600000.0
2006-05-18 01:13:00,2.28604,2.28605,2.28584,2.28599,25800000.0
2006-05-18 01:14:00,2.28592,2.28598,2.28585,2.28586,51700000.0
2006-05-18 01:15:00,2.28587,2.28594,2.28578,2.28587,20700000.0
2006-05-18 01:16:00,2.28583,2.28583,2.28548,2.28548,23600000.0
2006-05-18 01:17:00,2.28561,2.28591,2.28561,2.28572,16100000.0
2006-05-18 01:18:00,2.28568,2.28568,2.28556,2.28562,23500000.0
2006-05-18 01:19:00,2.28573,2.2858,2.28566,2.28571,28300000.0
2006-05-18 01:20:00,2.28561,2.28596,2.28559,2.28584,38200000.0
2006-05-18 01:21:00,2.28589,2.28592,2.28581,2.28587,22100000.0
2006-05-18 01:22:00,2.28579,2.28597,2.28574,2.28574,19900000.0
2006-05-18 01:23:00,2.28572,2.28594,2.28572,2.28583,23200000.0
2006-05-18 01:24:00,2.28582,2.28588,2.28578,2.28581,30600000.0
2006-05-18 01:25:00,2.28592,2.28592,2.28572,2.28572,20000000.0
2006-05-18 01:26:00,2.28567,2.28577,2.28567,2.28574,25600000.0
2006-05-18 01:27:00,2.28574,2.28627,2.28573,2.2859,31800000.0
2006-05-18 01:28:00,2.28594,2.28627,2.28594,2.28596,22300000.0
2006-05-18 01:29:00,2.28614,2.2862,2.28603,2.28603,41300000.0
2006-05-18 01:30:00,2.28601,2.28621,2.28596,2.28621,49600000.0
2006-05-18 01:31:00,2.28622,2.28626,2.28602,2.2861,25500000.0
2006-05-18 01:32:00,2.28602,2.28603,2.28582,2.2859,51000000.0
2006-05-18 01:33:00,2.28593,2.2862,2.28593,2.286,33700000.0
2006-05-18 01:34:00,2.2859,2.28601,2.28576,2.28576,55800000.0
2006-05-18 01:35:00,2.28573,2.28586,2.28573,2.28585,34700000.0
2006-05-18 01:36:00,2.28572,2.28592,2.2855,2.28562,16600000.0
2006-05-18 01:37:00,2.28541,2.2857,2.28541,2.28543,21400000.0
2006-05-18 01:38:00,2.28537,2.28537,2.28509,2.28524,29200000.0
2006-05-18 01:39:00,2.28517,2.28543,2.28515,2.28515,26500000.0
2006-05-18 01:40:00,2.28529,2.28529,2.28504,2.28504,25400000.0
2006-05-18 01:41:00,2.28521,2.28576,2.28521,2.28553,30400000.0
2006-05-18 01:42:00,2.28551,2.28572,2.28551,2.28558,27000000.0
2006-05-18 01:43:00,2.28554,2.28561,2.2855,2.28554,23200000.0
2006-05-18 01:44:00,2.28576,2.28628,2.28576,2.28587,37600000.0
2006-05-18 01:45:00,2.28565,2.28579,2.2856,2.28579,23700000.0
2006-05-18 01:46:00,2.28575,2.28627,2.28575,2.28615,24100000.0
2006-05-18 01:47:00,2.28618,2.28625,2.28605,2.28625,61300000.0
2006-05-18 01:48:00,2.28619,2.28619,2.28587,2.28587,30200000.0
2006-05-18 01:49:00,2.28591,2.28617,2.28591,2.28617,23600000.0
2006-05-18 01:50:00,2.28612,2.2864,2.28612,2.2864,29300000.0
2006-05-18 01:51:00,2.28646,2.28646,2.28599,2.28602,32100000.0
2006-05-18 01:52:00,2.2859,2.28612,2.28582,2.28593,41200000.0
2006-05-18 01:53:00,2.28593,2.28618,2.28592,2.28614,24000000.0
2006-05-18 01:54:00,2.28621,2.28643,2.2862,2.2862,32400000.0
2006-05-18 01:55:00,2.28602,2.28602,2.28574,2.28574,18900000.0
2006-05-18 01:56:00,2.28583,2.28606,2.28544,2.28544,23500000.0
2006-05-18 01:57:00,2.28549,2.28554,2.28533,2.28541,37900000.0
2006-05-18 01:58:00,2.2854,2.28562,2.28533,2.28562,23800000.0
2006-05-18 01:59:00,2.28574,2.2858,2.2856,2.2856,24900000.0
2006-05-18 02:00:00,2.28559,2.28579,2.28552,2.28567,21800000.0
2006-05-18 02:01:00,2.28569,2.28569,2.28552,2.28562,27000000.0
2006-05-18 02:02:00,2.28574,2.28595,2.28574,2.28578,34100000.0
2006-05-18 02:03:00,2.28574,2.2858,2.28568,2.28568,4600000.0
2006-05-18 02:04:00,2.28577,2.28589,2.28563,2.2857,54300000.0
2006-05-18 02:05:00,2.28566,2.28613,2.28566,2.28613,59700000.0
2006-05-18 02:06:00,2.28592,2.28594,2.28577,2.28594,27400000.0
2006-05-18 02:07:00,2.28581,2.28587,2.28561,2.28564,46200000.0
2006-05-18 02:08:00,2.28542,2.28567,2.28542,2.28567,32300000.0
2006-05-18 02:09:00,2.28573,2.28588,2.28567,2.28567,47900000.0
2006-05-18 02:10:00,2.28584,2.28584,2.28559,2.28574,20700000.0
2006-05-18 02:11:00,2.2856,2.28575,2.2856,2.28575,14400000.0
2006-05-18 02:12:00,2.2858,2.28585,2.28565,2.28585,22500000.0
2006-05-18 02:13:00,2.28569,2.28577,2.28559,2.28577,22000000.0
2006-05-18 02:14:00,2.2858,2.28591,2.28567,2.2859,44900001.0
2006-05-18 02:15:00,2.28593,2.28593,2.28576,2.28578,26600000.0
2006-05-18 02:16:00,2.28598,2.28653,2.28598,2.28641,22300000.0
2006-05-18 02:17:00,2.28619,2.28619,2.28609,2.28609,15200000.0
2006-05-18 02:18:00,2.28613,2.28644,2.28613,2.28625,45200000.0
2006-05-18 02:19:00,2.28611,2.28648,2.28611,2.28631,34400000.0
2006-05-18 02:20:00,2.28633,2.28633,2.28594,2.28604,37600000.0
2006-05-18 02:21:00,2.28623,2.28652,2.28595,2.28624,61300000.0
2006-05-18 02:22:00,2.28647,2.28648,2.28606,2.28636,26800000.0
2006-05-18 02:23:00,2.2863,2.2863,2.28573,2.28573,48200000.0
2006-05-18 02:24:00,2.28575,2.28595,2.28565,2.28583,20400000.0
2006-05-18 02:25:00,2.28573,2.28573,2.28569,2.28569,3600000.0
2006-05-18 02:26:00,2.28566,2.28572,2.28537,2.28544,29400000.0
2006-05-18 02:27:00,2.28533,2.28553,2.28532,2.28553,29900000.0
2006-05-18 02:28:00,2.28524,2.28545,2.28507,2.28507,27900000.0
2006-05-18 02:29:00,2.285,2.28524,2.28497,2.28497,47100000.0
2006-05-18 02:30:00,2.28503,2.28554,2.28503,2.28527,20400000.0
2006-05-18 02:31:00,2.28522,2.28558,2.28522,2.28558,38400000.0
2006-05-18 02:32:00,2.28549,2.28554,2.28524,2.28544,49100000.0
2006-05-18 02:33:00,2.28548,2.28562,2.28544,2.2855,44000000.0
2006-05-18 02:34:00,2.2855,2.28559,2.28507,2.28507,18500000.0
2006-05-18 02:35:00,2.28489,2.28522,2.28481,2.28503,19700000.0
2006-05-18 02:36:00,2.28513,2.28513,2.28472,2.28476,22200000.0
2006-05-18 02:37:00,2.28494,2.28494,2.28426,2.28428,43800000.0
2006-05-18 02:38:00,2.28428,2.28462,2.28428,2.2844,22200000.0
2006-05-18 02:39:00,2.28453,2.28453,2.28431,2.28435,38099999.0
2006-05-18 02:40:00,2.28419,2.28442,2.28419,2.28442,20400000.0
2006-05-18 02:41:00,2.28447,2.28452,2.28438,2.28438,37900000.0
2006-05-18 02:42:00,2.28425,2.28449,2.28425,2.28437,22800000.0
2006-05-18 02:43:00,2.28445,2.28465,2.28442,2.2846,12200000.0
2006-05-18 02:44:00,2.28459,2.28459,2.28444,2.28444,23400000.0
2006-05-18 02:45:00,2.28455,2.28465,2.28455,2.28465,3000000.0
2006-05-18 02:46:00,2.28473,2.28473,2.28462,2.28462,4400000.0
2006-05-18 02:47:00,2.28455,2.28516,2.28455,2.28487,42500000.0
2006-05-18 02:48:00,2.28498,2.28503,2.28488,2.28503,17800000.0
2006-05-18 02:49:00,2.28499,2.28499,2.28471,2.28486,21600000.0
2006-05-18 02:50:00,2.28475,2.28483,2.28457,2.28475,25900000.0
2006-05-18 02:51:00,2.2848,2.28498,2.28477,2.2848,27100000.0
2006-05-18 02:52:00,2.28474,2.28484,2.28458,2.28477,51500000.0
2006-05-18 02:53:00,2.28491,2.28491,2.28465,2.28477,25300000.0
2006-05-18 02:54:00,2.2847,2.2847,2.28443,2.28456,21700000.0
2006-05-18 02:55:00,2.28466,2.28476,2.28457,2.28476,35100000.0
2006-05-18 02:56:00,2.28492,2.28507,2.28477,2.2848,34000000.0
2006-05-18 02:57:00,2.28474,2.2851,2.28466,2.28485,47100000.0
2006-05-18 02:58:00,2.2849,2.28505,2.2849,2.28493,24800000.0
2006-05-18 02:59:00,2.2851,2.2851,2.28493,2.28505,24400000.0
2006-05-18 03:00:00,2.28488,2.28541,2.28488,2.28523,40300000.0
2006-05-18 03:01:00,2.28536,2.28555,2.28526,2.28555,58100000.0
2006-05-18 03:02:00,2.28554,2.28567,2.28544,2.28562,37700000.0
2006-05-18 03:03:00,2.28571,2.28604,2.28571,2.2859,20600000.0
2006-05-18 03:04:00,2.28578,2.28608,2.28578,2.28608,36699999.0
2006-05-18 03:05:00,2.28592,2.28616,2.28582,2.28582,28700000.0
2006-05-18 03:06:00,2.28563,2.2858,2.28559,2.2858,33600000.0
2006-05-18 03:07:00,2.28605,2.28608,2.28561,2.28577,42500000.0
2006-05-18 03:08:00,2.28581,2.28601,2.28576,2.28577,40300000.0
2006-05-18 03:09:00,2.28561,2.28576,2.28554,2.28567,24000000.0
2006-05-18 03:10:00,2.28553,2.28587,2.28553,2.2857,42600000.0
2006-05-18 03:11:00,2.28567,2.28579,2.2855,2.28579,23900000.0
2006-05-18 03:12:00,2.28571,2.2858,2.2856,2.2858,41200000.0
2006-05-18 03:13:00,2.28577,2.28577,2.28559,2.28559,12800000.0
2006-05-18 03:14:00,2.28574,2.28584,2.28569,2.28571,21200000.0
2006-05-18 03:15:00,2.28558,2.28565,2.2855,2.2855,23500000.0
2006-05-18 03:16:00,2.2856,2.28565,2.28552,2.28555,30900000.0
2006-05-18 03:17:00,2.2855,2.28573,2.2855,2.28573,20300000.0
2006-05-18 03:18:00,2.28585,2.28605,2.28585,2.28597,27700000.0
2006-05-18 03:19:00,2.28599,2.28615,2.28595,2.28595,33900000.0
2006-05-18 03:20:00,2.28599,2.28599,2.28578,2.2858,25400000.0
2006-05-18 03:21:00,2.28573,2.28601,2.28573,2.28585,40600000.0
2006-05-18 03:22:00,2.28587,2.28595,2.28573,2.28573,69000000.0
2006-05-18 03:23:00,2.2858,2.28589,2.28574,2.2858,45500000.0
2006-05-18 03:24:00,2.28583,2.28588,2.28562,2.28588,25000000.0
2006-05-18 03:25:00,2.28592,2.28592,2.28576,2.28576,46700000.0
2006-05-18 03:26:00,2.28574,2.28585,2.28572,2.28582,28600000.0
2006-05-18 03:27:00,2.28588,2.28588,2.28576,2.2858,22200000.0
2006-05-18 03:28:00,2.28587,2.28587,2.28568,2.28568,23000000.0
2006-05-18 03:29:00,2.2857,2.28582,2.2857,2.28582,5900000.0
2006-05-18 03:30:00,2.28572,2.28586,2.28567,2.28579,25000000.0
2006-05-18 03:31:00,2.2858,2.28602,2.2858,2.28602,23000000.0
2006-05-18 03:32:00,2.2861,2.2861,2.28599,2.286,28200000.0
2006-05-18 03:33:00,2.2859,2.28595,2.28567,2.28585,42600000.0
2006-05-18 03:34:00,2.28592,2.28597,2.28573,2.28586,32600000.0
2006-05-18 03:35:00,2.28617,2.28649,2.28617,2.28646,10100000.0
2006-05-18 03:36:00,2.28669,2.28683,2.2862,2.28636,37000000.0
2006-05-18 03:37:00,2.28643,2.28664,2.28626,2.28651,58400000.0
2006-05-18 03:38:00,2.2863,2.28634,2.28619,2.28623,26800000.0
2006-05-18 03:39:00,2.28608,2.28618,2.28603,2.28607,27600000.0
2006-05-18 03:40:00,2.28589,2.28613,2.28589,2.28601,15000000.0
2006-05-18 03:41:00,2.2861,2.28619,2.28603,2.28605,28300000.0
2006-05-18 03:42:00,2.28615,2.28615,2.28585,2.28592,27600000.0
2006-05-18 03:43:00,2.28607,2.28656,2.28607,2.28628,29600000.0
2006-05-18 03:44:00,2.28618,2.28618,2.28581,2.28581,36200000.0
2006-05-18 03:45:00,2.28589,2.28621,2.28589,2.28595,32900000.0
2006-05-18 03:46:00,2.28588,2.28608,2.28583,2.28604,65300000.0
2006-05-18 03:47:00,2.28597,2.28624,2.28597,2.2861,57500000.0
2006-05-18 03:48:00,2.2862,2.28628,2.28606,2.28628,49300000.0
2006-05-18 03:49:00,2.28615,2.28615,2.28593,2.28595,29500001.0
2006-05-18 03:50:00,2.286,2.28606,2.2859,2.2859,14300000.0
2006-05-18 03:51:00,2.28611,2.28621,2.28598,2.28598,31700000.0
2006-05-18 03:52:00,2.2859,2.2859,2.28581,2.28581,28400000.0
2006-05-18 03:53:00,2.28571,2.28582,2.28568,2.28574,23800000.0
2006-05-18 03:54:00,2.28577,2.28593,2.28572,2.28574,36600000.0
2006-05-18 03:55:00,2.2858,2.2858,2.28575,2.28575,6400000.0
2006-05-18 03:56:00,2.28597,2.28597,2.28569,2.28573,45900000.0
2006-05-18 03:57:00,2.28598,2.28615,2.28575,2.28596,43400000.0
2006-05-18 03:58:00,2.28598,2.28654,2.28593,2.28654,17700000.0
2006-05-18 03:59:00,2.28646,2.28648,2.2864,2.28648,54399998.0
2006-05-18 04:00:00,2.28637,2.28643,2.28607,2.28616,46100000.0
2006-05-18 04:01:00,2.28617,2.28633,2.28612,2.28617,45000000.0
2006-05-18 04:02:00,2.28624,2.28624,2.28597,2.28597,18800000.0
2006-05-18 04:03:00,2.28598,2.28615,2.28588,2.28605,24000000.0
2006-05-18 04:04:00,2.28605,2.28623,2.28605,2.28623,25400000.0
2006-05-18 04:05:00,2.28605,2.28607,2.28583,2.28607,21500000.0
2006-05-18 04:06:00,2.28608,2.28608,2.2859,2.2859,34100000.0
2006-05-18 04:07:00,2.28595,2.28603,2.28565,2.28603,27200000.0
2006-05-18 04:08:00,2.28601,2.2862,2.28601,2.28614,24000000.0
2006-05-18 04:09:00,2.28605,2.2864,2.28598,2.28633,47800000.0
2006-05-18 04:10:00,2.28619,2.28631,2.28604,2.28604,37900000.0
2006-05-18 04:11:00,2.28595,2.28647,2.28595,2.28623,43800000.0
2006-05-18 04:12:00,2.28616,2.28672,2.28616,2.2866,22000000.0
2006-05-18 04:13:00,2.28635,2.28645,2.28635,2.28645,7600000.0
2006-05-18 04:14:00,2.28651,2.28668,2.28637,2.28668,39500000.0
2006-05-18 04:15:00,2.28652,2.28665,2.28649,2.28659,25400000.0
2006-05-18 04:16:00,2.28662,2.28689,2.28658,2.28658,32400000.0
2006-05-18 04:17:00,2.28669,2.28669,2.28658,2.28658,16200000.0
2006-05-18 04:18:00,2.28676,2.28721,2.28676,2.28693,29600000.0
2006-05-18 04:19:00,2.28706,2.28715,2.2868,2.28701,53500000.0
2006-05-18 04:20:00,2.28693,2.28693,2.28668,2.28679,35600000.0
2006-05-18 04:21:00,2.28689,2.28693,2.28675,2.28684,34700000.0
2006-05-18 04:22:00,2.28686,2.28695,2.28678,2.28683,16800000.0
2006-05-18 04:23:00,2.28676,2.28676,2.28651,2.28651,35200000.0
2006-05-18 04:24:00,2.28653,2.28663,2.28617,2.28617,63400000.0
2006-05-18 04:25:00,2.28618,2.28632,2.28594,2.28611,44300000.0
2006-05-18 04:26:00,2.28624,2.28627,2.28597,2.28597,26400000.0
2006-05-18 04:27:00,2.28584,2.2859,2.28564,2.28587,37600000.0
2006-05-18 04:28:00,2.28583,2.28606,2.2858,2.28596,49000000.0
2006-05-18 04:29:00,2.28625,2.28664,2.28625,2.28641,31600000.0
2006-05-18 04:30:00,2.28637,2.28645,2.28608,2.2864,41700000.0
2006-05-18 04:31:00,2.28638,2.28657,2.28621,2.28657,47500001.0
2006-05-18 04:32:00,2.28634,2.28651,2.28634,2.28651,24600000.0
2006-05-18 04:33:00,2.28639,2.28646,2.28621,2.28643,71399999.0
2006-05-18 04:34:00,2.28648,2.28677,2.28648,2.2866,34300000.0
2006-05-18 04:35:00,2.28659,2.28668,2.28645,2.28655,37100000.0
2006-05-18 04:36:00,2.28659,2.28659,2.28632,2.2864,47099999.0
2006-05-18 04:37:00,2.28633,2.28633,2.28598,2.28631,36400000.0
2006-05-18 04:38:00,2.28632,2.28632,2.28616,2.28622,46700000.0
2006-05-18 04:39:00,2.28618,2.2863,2.28597,2.28624,37800000.0
2006-05-18 04:40:00,2.28619,2.28657,2.28619,2.28657,26800000.0
2006-05-18 04:41:00,2.28631,2.28645,2.28631,2.28637,24700000.0
2006-05-18 04:42:00,2.28658,2.28659,2.2864,2.28659,17500000.0
2006-05-18 04:43:00,2.28658,2.28658,2.28652,2.28652,5200000.0
2006-05-18 04:44:00,2.28656,2.28673,2.28656,2.28664,9600000.0
2006-05-18 04:45:00,2.2867,2.2867,2.28649,2.28649,16700000.0
2006-05-18 04:46:00,2.28649,2.28654,2.28644,2.28644,24400000.0
2006-05-18 04:47:00,2.28633,2.28637,2.28616,2.28616,21200000.0
2006-05-18 04:48:00,2.28621,2.28626,2.28618,2.28618,11100000.0
2006-05-18 04:49:00,2.28652,2.28652,2.28615,2.28615,13200000.0
2006-05-18 04:50:00,2.28619,2.28637,2.28609,2.2863,40500000.0
2006-05-18 04:51:00,2.28634,2.28637,2.28619,2.28627,20200000.0
2006-05-18 04:52:00,2.28627,2.28627,2.28623,2.28627,11200000.0
2006-05-18 04:53:00,2.28636,2.28636,2.2862,2.28624,22600000.0
2006-05-18 04:54:00,2.28632,2.28632,2.28612,2.28628,38700000.0
2006-05-18 04:55:00,2.28629,2.28637,2.2862,2.28637,32700000.0
2006-05-18 04:56:00,2.28645,2.28662,2.28645,2.28662,12700000.0
2006-05-18 04:57:00,2.28671,2.2868,2.28658,2.28662,39500000.0
2006-05-18 04:58:00,2.28665,2.28676,2.28649,2.28653,45800000.0
2006-05-18 04:59:00,2.28636,2.28656,2.28622,2.28635,34700000.0
2006-05-18 05:00:00,2.28611,2.28628,2.28611,2.28615,30400000.0
2006-05-18 05:01:00,2.2862,2.28633,2.2862,2.28633,28600000.0
2006-05-18 05:02:00,2.28647,2.28673,2.28647,2.28653,41200000.0
2006-05-18 05:03:00,2.28657,2.28657,2.28631,2.28631,38700001.0
2006-05-18 05:04:00,2.28641,2.28641,2.28614,2.28623,61400000.0
2006-05-18 05:05:00,2.28633,2.28633,2.28622,2.28622,15600000.0
2006-05-18 05:06:00,2.2862,2.2862,2.28617,2.28617,7200000.0
2006-05-18 05:07:00,2.2862,2.28628,2.2861,2.28628,41800000.0
2006-05-18 05:08:00,2.28624,2.28626,2.28606,2.28617,20500000.0
2006-05-18 05:09:00,2.28606,2.28625,2.28601,2.28625,48000000.0
2006-05-18 05:10:00,2.28608,2.28617,2.286,2.28606,44000000.0
2006-05-18 05:11:00,2.28605,2.28605,2.28595,2.28595,30100000.0
2006-05-18 05:12:00,2.28594,2.28602,2.28594,2.28602,7500000.0
2006-05-18 05:13:00,2.28599,2.28617,2.28595,2.28617,16400000.0
2006-05-18 05:14:00,2.28627,2.28636,2.28614,2.28614,33400000.0
2006-05-18 05:15:00,2.28621,2.28647,2.28611,2.28647,36500000.0
2006-05-18 05:16:00,2.28621,2.28624,2.28592,2.28592,38100000.0
2006-05-18 05:17:00,2.28561,2.28592,2.28555,2.28555,40900000.0
2006-05-18 05:18:00,2.28549,2.28603,2.28549,2.28597,28600000.0
2006-05-18 05:19:00,2.28594,2.28595,2.28564,2.28593,31200000.0
2006-05-18 05:20:00,2.28579,2.28609,2.28572,2.28609,38800000.0
2006-05-18 05:21:00,2.28611,2.28627,2.28611,2.28627,22700000.0
2006-05-18 05:22:00,2.28612,2.28634,2.28612,2.28634,29100000.0
2006-05-18 05:23:00,2.28633,2.28633,2.28614,2.28617,23800000.0
2006-05-18 05:24:00,2.28605,2.28617,2.286,2.28617,34600001.0
2006-05-18 05:25:00,2.2862,2.28644,2.28611,2.28619,48800001.0
2006-05-18 05:26:00,2.28637,2.2866,2.28617,2.28645,37500000.0
2006-05-18 05:27:00,2.28646,2.28664,2.28634,2.28664,28300000.0
2006-05-18 05:28:00,2.28662,2.28662,2.28635,2.28635,25700000.0
2006-05-18 05:29:00,2.28634,2.28646,2.28634,2.28636,47600000.0
2006-05-18 05:30:00,2.28636,2.2864,2.28615,2.28615,36800000.0
2006-05-18 05:31:00,2.28614,2.28625,2.28611,2.28611,14400000.0
2006-05-18 05:32:00,2.28612,2.28615,2.28589,2.28589,20000000.0
2006-05-18 05:33:00,2.28606,2.28627,2.28606,2.28621,34100000.0
2006-05-18 05:34:00,2.28617,2.28617,2.2859,2.28595,35900000.0
2006-05-18 05:35:00,2.28587,2.28622,2.28577,2.28612,36900000.0
2006-05-18 05:36:00,2.28596,2.28607,2.28591,2.28591,83600000.0
2006-05-18 05:37:00,2.28591,2.28601,2.28586,2.28595,17800000.0
2006-05-18 05:38:00,2.28581,2.28605,2.28576,2.28589,47200000.0
2006-05-18 05:39:00,2.28584,2.28593,2.28578,2.28585,44300000.0
2006-05-18 05:40:00,2.28554,2.28567,2.28533,2.28533,28900000.0
2006-05-18 05:41:00,2.28528,2.2856,2.28518,2.28552,45200000.0
2006-05-18 05:42:00,2.28542,2.28543,2.28536,2.28543,20400000.0
2006-05-18 05:43:00,2.28559,2.28596,2.28559,2.28596,19200000.0
2006-05-18 05:44:00,2.28596,2.28598,2.28572,2.28572,19400000.0
2006-05-18 05:45:00,2.28566,2.28566,2.28543,2.28543,15200000.0
2006-05-18 05:46:00,2.28551,2.28551,2.28526,2.28526,17000000.0
2006-05-18 05:47:00,2.2853,2.28546,2.2853,2.28546,38800000.0
2006-05-18 05:48:00,2.28535,2.28535,2.28502,2.28502,40600000.0
2006-05-18 05:49:00,2.28498,2.28517,2.28497,2.28497,24800000.0
2006-05-18 05:50:00,2.28497,2.28497,2.28475,2.28489,38500000.0
2006-05-18 05:51:00,2.2849,2.28505,2.28483,2.285,52300000.0
2006-05-18 05:52:00,2.28496,2.28522,2.28496,2.28505,47400000.0
2006-05-18 05:53:00,2.28493,2.28515,2.28493,2.28504,38000000.0
2006-05-18 05:54:00,2.28494,2.28502,2.28487,2.28487,24800000.0
2006-05-18 05:55:00,2.28473,2.28485,2.28473,2.2848,26700000.0
2006-05-18 05:56:00,2.28487,2.2849,2.28485,2.2849,18700000.0
2006-05-18 05:57:00,2.2849,2.28523,2.2849,2.28495,18000000.0
2006-05-18 05:58:00,2.2849,2.28523,2.28483,2.28483,30200000.0
2006-05-18 05:59:00,2.28492,2.28505,2.28491,2.28499,41300000.0
2006-05-18 06:00:00,2.28486,2.28515,2.28485,2.2851,20000000.0
2006-05-18 06:01:00,2.28528,2.28528,2.28509,2.28528,17600000.0
2006-05-18 06:02:00,2.28522,2.28547,2.28522,2.28541,16000000.0
2006-05-18 06:03:00,2.28534,2.28537,2.28525,2.28537,37000000.0
2006-05-18 06:04:00,2.28536,2.28546,2.2852,2.2852,43700000.0
2006-05-18 06:05:00,2.28528,2.28551,2.28528,2.28551,19600000.0
2006-05-18 06:06:00,2.28552,2.28552,2.28529,2.28552,32400000.0
2006-05-18 06:07:00,2.28549,2.28549,2.28523,2.28523,28600000.0
2006-05-18 06:08:00,2.28533,2.28557,2.28529,2.28536,18000000.0
2006-05-18 06:09:00,2.28525,2.2853,2.28502,2.28521,36900000.0
2006-05-18 06:10:00,2.28522,2.28534,2.28514,2.28522,52900000.0
2006-05-18 06:11:00,2.28518,2.28536,2.28518,2.28536,48700000.0
2006-05-18 06:12:00,2.28524,2.28552,2.28524,2.28537,28500000.0
2006-05-18 06:13:00,2.28545,2.28545,2.28518,2.28527,62600000.0
2006-05-18 06:14:00,2.28521,2.28536,2.28517,2.28524,15100000.0
2006-05-18 06:15:00,2.28535,2.28539,2.2852,2.28521,27000000.0
2006-05-18 06:16:00,2.28521,2.28548,2.28521,2.28537,32300000.0
2006-05-18 06:17:00,2.28522,2.28523,2.28514,2.28523,20300000.0
2006-05-18 06:18:00,2.28533,2.28533,2.2852,2.28533,10800000.0
2006-05-18 06:19:00,2.28534,2.28539,2.28534,2.28539,8500000.0
2006-05-18 06:20:00,2.28543,2.28569,2.28543,2.28549,48300000.0
2006-05-18 06:21:00,2.28557,2.28558,2.28525,2.28537,35000000.0
2006-05-18 06:22:00,2.28523,2.28538,2.28511,2.28538,40000001.0
2006-05-18 06:23:00,2.28535,2.28535,2.28493,2.28498,34200000.0
2006-05-18 06:24:00,2.28508,2.28544,2.28508,2.28532,34700000.0
2006-05-18 06:25:00,2.28515,2.28544,2.28515,2.28525,30000000.0
2006-05-18 06:26:00,2.28533,2.28534,2.28523,2.2853,27700000.0
2006-05-18 06:27:00,2.28524,2.28524,2.28512,2.28519,31400001.0
2006-05-18 06:28:00,2.28516,2.28516,2.28492,2.28507,24000000.0
2006-05-18 06:29:00,2.28502,2.28518,2.28494,2.28501,33000000.0
2006-05-18 06:30:00,2.28522,2.28523,2.28514,2.28514,9200000.0
2006-05-18 06:31:00,2.28511,2.28538,2.28502,2.2853,32600000.0
2006-05-18 06:32:00,2.28543,2.28543,2.28496,2.28505,27400000.0
2006-05-18 06:33:00,2.28496,2.28512,2.2849,2.28512,41499999.0
2006-05-18 06:34:00,2.28508,2.28508,2.28464,2.28466,26500000.0
2006-05-18 06:35:00,2.28444,2.28451,2.28421,2.28421,34500000.0
2006-05-18 06:36:00,2.28415,2.28432,2.28415,2.28423,37100000.0
2006-05-18 06:37:00,2.28423,2.2844,2.28412,2.2844,38100000.0
2006-05-18 06:38:00,2.28439,2.2848,2.28436,2.28461,40000000.0
2006-05-18 06:39:00,2.2847,2.28473,2.28445,2.28445,13500000.0
2006-05-18 06:40:00,2.28458,2.28472,2.28456,2.28456,21200000.0
2006-05-18 06:41:00,2.28465,2.28477,2.28454,2.28468,31900000.0
2006-05-18 06:42:00,2.28475,2.28475,2.28465,2.28465,12200000.0
2006-05-18 06:43:00,2.28466,2.28474,2.28459,2.28467,37200000.0
2006-05-18 06:44:00,2.28462,2.2847,2.28458,2.28468,26500000.0
2006-05-18 06:45:00,2.2847,2.28485,2.2847,2.28483,26100000.0
2006-05-18 06:46:00,2.28487,2.28502,2.28476,2.28502,30300000.0
2006-05-18 06:47:00,2.28513,2.28513,2.28505,2.28513,10000000.0
2006-05-18 06:48:00,2.2851,2.2851,2.28478,2.28502,25200000.0
2006-05-18 06:49:00,2.28504,2.28506,2.28498,2.28498,20600000.0
2006-05-18 06:50:00,2.28493,2.28503,2.2849,2.28498,19500000.0
2006-05-18 06:51:00,2.28507,2.2851,2.28487,2.28495,20800000.0
2006-05-18 06:52:00,2.28481,2.28481,2.28451,2.28473,36100000.0
2006-05-18 06:53:00,2.2847,2.2847,2.28454,2.28465,19800000.0
2006-05-18 06:54:00,2.28473,2.28477,2.28453,2.28467,32000000.0
2006-05-18 06:55:00,2.28466,2.28466,2.28458,2.28464,30100000.0
2006-05-18 06:56:00,2.28468,2.2848,2.28452,2.28457,38600000.0
2006-05-18 06:57:00,2.28466,2.28473,2.28462,2.28463,34400000.0
2006-05-18 06:58:00,2.28465,2.28485,2.2846,2.28467,44100000.0
2006-05-18 06:59:00,2.28463,2.28488,2.28462,2.28488,14400000.0
2006-05-18 07:00:00,2.28476,2.28484,2.28455,2.28455,38800000.0
2006-05-18 07:01:00,2.28448,2.28463,2.28448,2.28463,50800000.0
2006-05-18 07:02:00,2.28452,2.28452,2.28448,2.2845,21400000.0
2006-05-18 07:03:00,2.28437,2.2846,2.28437,2.2846,10800000.0
2006-05-18 07:04:00,2.28455,2.28488,2.2845,2.2845,48500000.0
2006-05-18 07:05:00,2.28457,2.28461,2.28447,2.28447,23700000.0
2006-05-18 07:06:00,2.28457,2.2849,2.28457,2.28474,23900000.0
2006-05-18 07:07:00,2.2846,2.28462,2.28445,2.28445,24600000.0
2006-05-18 07:08:00,2.28435,2.28447,2.28435,2.28447,9200000.0
2006-05-18 07:09:00,2.28457,2.28468,2.2845,2.28468,10000000.0
2006-05-18 07:10:00,2.28444,2.28466,2.28444,2.28454,18400000.0
2006-05-18 07:11:00,2.28458,2.28473,2.28458,2.28473,17900000.0
2006-05-18 07:12:00,2.28461,2.28461,2.28453,2.28458,24000000.0
2006-05-18 07:13:00,2.28455,2.28469,2.28452,2.28465,52900000.0
2006-05-18 07:14:00,2.28453,2.28471,2.28453,2.28462,23500000.0
2006-05-18 07:15:00,2.28472,2.28486,2.28448,2.28457,36200000.0
2006-05-18 07:16:00,2.28467,2.28484,2.28462,2.28462,27700000.0
2006-05-18 07:17:00,2.28442,2.28463,2.28442,2.28445,31500000.0
2006-05-18 07:18:00,2.28454,2.28477,2.28454,2.28477,25800000.0
2006-05-18 07:19:00,2.28475,2.28483,2.28463,2.28483,57200000.0
2006-05-18 07:20:00,2.28483,2.28492,2.28472,2.28474,42000000.0
2006-05-18 07:21:00,2.28464,2.2848,2.28464,2.28479,44199999.0
2006-05-18 07:22:00,2.28462,2.2849,2.2846,2.2849,20000000.0
2006-05-18 07:23:00,2.28473,2.28473,2.2845,2.2845,10200000.0
2006-05-18 07:24:00,2.28463,2.28465,2.28448,2.2846,53400000.0
2006-05-18 07:25:00,2.28451,2.28463,2.28437,2.28463,41400000.0
2006-05-18 07:26:00,2.28454,2.28475,2.2844,2.28463,30300000.0
2006-05-18 07:27:00,2.28462,2.28475,2.28462,2.28475,10000000.0
2006-05-18 07:28:00,2.28464,2.28476,2.28459,2.28463,37800000.0
2006-05-18 07:29:00,2.28468,2.28471,2.28456,2.28466,27700000.0
2006-05-18 07:30:00,2.28477,2.28477,2.2846,2.28462,49400000.0
2006-05-18 07:31:00,2.28462,2.28471,2.2845,2.28452,28400000.0
2006-05-18 07:32:00,2.2847,2.28486,2.28462,2.28462,22900000.0
2006-05-18 07:33:00,2.28467,2.28476,2.28452,2.28471,28600000.0
2006-05-18 07:34:00,2.28472,2.28504,2.28472,2.28476,28500000.0
2006-05-18 07:35:00,2.28482,2.28482,2.28463,2.28464,21500000.0
2006-05-18 07:36:00,2.28461,2.28485,2.28455,2.28461,26500000.0
2006-05-18 07:37:00,2.28457,2.28459,2.28446,2.28448,24200000.0
2006-05-18 07:38:00,2.28459,2.28472,2.28459,2.28472,17100000.0
2006-05-18 07:39:00,2.28457,2.28495,2.28457,2.28495,44400000.0
2006-05-18 07:40:00,2.28482,2.28494,2.28479,2.28494,20600000.0
2006-05-18 07:41:00,2.28509,2.28527,2.28507,2.28524,26700000.0
2006-05-18 07:42:00,2.28533,2.28555,2.28533,2.28555,31300000.0
2006-05-18 07:43:00,2.28548,2.28562,2.28537,2.28537,27300000.0
2006-05-18 07:44:00,2.28542,2.28544,2.28517,2.28517,31900000.0
2006-05-18 07:45:00,2.28516,2.28542,2.28516,2.28536,39900000.0
2006-05-18 07:46:00,2.28547,2.28547,2.28524,2.28543,43700000.0
2006-05-18 07:47:00,2.28548,2.28556,2.28533,2.28556,59600000.0
2006-05-18 07:48:00,2.28578,2.28604,2.28578,2.28604,5900000.0
2006-05-18 07:49:00,2.28619,2.28619,2.28603,2.28616,37300000.0
2006-05-18 07:50:00,2.28617,2.28645,2.28615,2.28635,48200000.0
2006-05-18 07:51:00,2.28625,2.28634,2.28609,2.28622,35700000.0
2006-05-18 07:52:00,2.28637,2.28648,2.28625,2.28648,31400000.0
2006-05-18 07:53:00,2.28648,2.28648,2.28599,2.28599,20800000.0
2006-05-18 07:54:00,2.28588,2.28617,2.28588,2.28602,42600000.0
2006-05-18 07:55:00,2.28588,2.28632,2.28588,2.28612,39600000.0
2006-05-18 07:56:00,2.28595,2.28608,2.28584,2.28608,18000000.0
2006-05-18 07:57:00,2.28614,2.28614,2.28594,2.28606,21200000.0
2006-05-18 07:58:00,2.28619,2.28619,2.28571,2.28587,55300000.0
2006-05-18 07:59:00,2.2857,2.2857,2.28514,2.28542,55000000.0
2006-05-18 08:00:00,2.2856,2.28566,2.28547,2.28554,40500000.0
2006-05-18 08:01:00,2.28552,2.28552,2.28518,2.28529,68200000.0
2006-05-18 08:02:00,2.28539,2.28573,2.28529,2.28563,40000000.0
2006-05-18 08:03:00,2.28561,2.28596,2.28556,2.28579,36300000.0
2006-05-18 08:04:00,2.28562,2.28618,2.28553,2.28618,40400000.0
2006-05-18 08:05:00,2.28614,2.28629,2.28584,2.28605,23000000.0
2006-05-18 08:06:00,2.28601,2.28601,2.28553,2.28566,51700000.0
2006-05-18 08:07:00,2.2857,2.2857,2.2853,2.28533,24700000.0
2006-05-18 08:08:00,2.28534,2.28541,2.28507,2.28541,17900000.0
2006-05-18 08:09:00,2.28549,2.28557,2.28534,2.28545,33700000.0
2006-05-18 08:10:00,2.28529,2.28557,2.28521,2.28538,39800000.0
2006-05-18 08:11:00,2.28508,2.28508,2.28453,2.28453,36400000.0
2006-05-18 08:12:00,2.28472,2.28528,2.28472,2.28528,26400000.0
2006-05-18 08:13:00,2.28533,2.28553,2.28506,2.28511,31600000.0
2006-05-18 08:14:00,2.28526,2.28526,2.28468,2.28468,52000000.0
2006-05-18 08:15:00,2.28485,2.28497,2.2846,2.28482,15900000.0
2006-05-18 08:16:00,2.28495,2.28514,2.28495,2.28502,42100000.0
2006-05-18 08:17:00,2.28501,2.28501,2.28479,2.28501,15000000.0
2006-05-18 08:18:00,2.28506,2.28506,2.28463,2.28463,11600000.0
2006-05-18 08:19:00,2.2847,2.28471,2.28458,2.28471,24300000.0
2006-05-18 08:20:00,2.2844,2.28451,2.28436,2.28445,42600000.0
2006-05-18 08:21:00,2.28442,2.28465,2.28442,2.28465,37700000.0
2006-05-18 08:22:00,2.28459,2.28461,2.28438,2.28444,26300000.0
2006-05-18 08:23:00,2.28432,2.2845,2.28432,2.28434,47400000.0
2006-05-18 08:24:00,2.28425,2.28457,2.28417,2.2844,41200000.0
2006-05-18 08:25:00,2.2845,2.28482,2.2845,2.28458,18000000.0
2006-05-18 08:26:00,2.28461,2.28476,2.28446,2.28458,35200000.0
2006-05-18 08:27:00,2.28452,2.28476,2.28441,2.28466,19500000.0
2006-05-18 08:28:00,2.28455,2.28455,2.28416,2.28425,40900000.0
2006-05-18 08:29:00,2.2843,2.2843,2.28409,2.28429,64600000.0
2006-05-18 08:30:00,2.28416,2.2844,2.28408,2.28418,34800000.0
2006-05-18 08:31:00,2.28436,2.28462,2.28422,2.28427,34700000.0
2006-05-18 08:32:00,2.28425,2.28425,2.28393,2.28393,20400000.0
2006-05-18 08:33:00,2.28389,2.28389,2.28291,2.28291,24600000.0
2006-05-18 08:34:00,2.28278,2.2834,2.28276,2.28279,68300000.0
2006-05-18 08:35:00,2.28277,2.28317,2.28277,2.28317,21400000.0
2006-05-18 08:36:00,2.28316,2.28338,2.28305,2.28338,24600000.0
2006-05-18 08:37:00,2.28348,2.28363,2.28332,2.28352,34800000.0
2006-05-18 08:38:00,2.28393,2.28426,2.28393,2.28426,32200000.0
2006-05-18 08:39:00,2.28439,2.28455,2.28422,2.28443,48600000.0
2006-05-18 08:40:00,2.28417,2.28427,2.28389,2.28427,38000000.0
2006-05-18 08:41:00,2.28405,2.28405,2.28375,2.28388,25400000.0
2006-05-18 08:42:00,2.28396,2.28396,2.28342,2.28342,15200000.0
2006-05-18 08:43:00,2.28335,2.28351,2.28335,2.28343,27200000.0
2006-05-18 08:44:00,2.28341,2.28381,2.28341,2.28381,30199999.0
2006-05-18 08:45:00,2.28378,2.28378,2.28332,2.28351,33200000.0
2006-05-18 08:46:00,2.28353,2.28363,2.28346,2.28346,27200000.0
2006-05-18 08:47:00,2.28347,2.28347,2.2829,2.2829,48400000.0
2006-05-18 08:48:00,2.28267,2.28268,2.28232,2.28244,37000000.0
2006-05-18 08:49:00,2.28239,2.28239,2.28213,2.28222,34500000.0
2006-05-18 08:50:00,2.28208,2.28262,2.28208,2.28262,46100000.0
2006-05-18 08:51:00,2.28261,2.28299,2.28257,2.28284,45800000.0
2006-05-18 08:52:00,2.28305,2.28325,2.28258,2.28261,26400000.0
2006-05-18 08:53:00,2.2826,2.2826,2.28228,2.28249,28200000.0
2006-05-18 08:54:00,2.28227,2.28232,2.28201,2.28201,26100000.0
2006-05-18 08:55:00,2.2819,2.28214,2.28178,2.28192,27200000.0
2006-05-18 08:56:00,2.28189,2.28221,2.28189,2.282,37300000.0
2006-05-18 08:57:00,2.28208,2.28228,2.28193,2.28203,48300000.0
2006-05-18 08:58:00,2.28214,2.28214,2.28168,2.28177,45600000.0
2006-05-18 08:59:00,2.28193,2.2822,2.28171,2.28196,27200000.0
2006-05-18 09:00:00,2.28206,2.28223,2.28188,2.28217,33600000.0
2006-05-18 09:01:00,2.28229,2.28229,2.28184,2.28184,28600000.0
2006-05-18 09:02:00,2.2817,2.28203,2.28159,2.28167,28000000.0
2006-05-18 09:03:00,2.28151,2.28198,2.2814,2.28178,26000000.0
2006-05-18 09:04:00,2.28176,2.28207,2.28156,2.28207,45600000.0
2006-05-18 09:05:00,2.28219,2.28228,2.28202,2.28202,50800000.0
2006-05-18 09:06:00,2.28228,2.28281,2.28228,2.28275,22300000.0
2006-05-18 09:07:00,2.28275,2.28317,2.28263,2.28317,16400000.0
2006-05-18 09:08:00,2.28345,2.28362,2.28341,2.28341,35400000.0
2006-05-18 09:09:00,2.2834,2.28371,2.2834,2.2837,23000000.0
2006-05-18 09:10:00,2.28371,2.28375,2.28346,2.28366,25700000.0
2006-05-18 09:11:00,2.28359,2.28359,2.28309,2.28309,20500000.0
2006-05-18 09:12:00,2.28302,2.28302,2.28284,2.28288,31400000.0
2006-05-18 09:13:00,2.283,2.28318,2.2829,2.28311,26300000.0
2006-05-18 09:14:00,2.28307,2.28317,2.28298,2.28307,32200000.0
2006-05-18 09:15:00,2.28306,2.28315,2.28306,2.2831,26700000.0
2006-05-18 09:16:00,2.28294,2.28302,2.28285,2.28295,38500000.0
2006-05-18 09:17:00,2.28295,2.28303,2.28285,2.28298,22600000.0
2006-05-18 09:18:00,2.28291,2.28316,2.28288,2.28291,50400000.0
2006-05-18 09:19:00,2.28279,2.28302,2.28257,2.28257,22100000.0
2006-05-18 09:20:00,2.28269,2.28278,2.28258,2.28258,29300000.0
2006-05-18 09:21:00,2.28289,2.28293,2.28263,2.28274,46500000.0
2006-05-18 09:22:00,2.28271,2.28294,2.28261,2.28265,52300000.0
2006-05-18 09:23:00,2.28304,2.28342,2.28304,2.28342,23600000.0
2006-05-18 09:24:00,2.28327,2.28346,2.28305,2.28346,29400000.0
2006-05-18 09:25:00,2.28313,2.28321,2.28302,2.28303,32600000.0
2006-05-18 09:26:00,2.28293,2.28293,2.28216,2.28216,20100000.0
2006-05-18 09:27:00,2.2823,2.2823,2.28184,2.28185,25900000.0
2006-05-18 09:28:00,2.28196,2.28248,2.28189,2.28248,62000000.0
2006-05-18 09:29:00,2.28231,2.28254,2.28214,2.28241,32400000.0
2006-05-18 09:30:00,2.28208,2.28242,2.28162,2.28162,26200000.0
2006-05-18 09:31:00,2.28131,2.28131,2.28089,2.28101,16000000.0
2006-05-18 09:32:00,2.28118,2.28129,2.281,2.281,33400000.0
2006-05-18 09:33:00,2.28104,2.28104,2.28038,2.28038,11000000.0
2006-05-18 09:34:00,2.28035,2.28075,2.28033,2.28075,28600000.0
2006-05-18 09:35:00,2.28082,2.28085,2.28071,2.28076,44700000.0
2006-05-18 09:36:00,2.28085,2.28097,2.2805,2.28094,28900000.0
2006-05-18 09:37:00,2.28091,2.28159,2.28091,2.28147,57600000.0
2006-05-18 09:38:00,2.28161,2.28191,2.28139,2.28176,51800000.0
2006-05-18 09:39:00,2.28174,2.28188,2.28158,2.2818,38500000.0
2006-05-18 09:40:00,2.28172,2.28191,2.28164,2.28191,18200000.0
2006-05-18 09:41:00,2.28228,2.28259,2.28216,2.28255,42100000.0
2006-05-18 09:42:00,2.28244,2.28254,2.28217,2.28248,30800000.0
2006-05-18 09:43:00,2.28265,2.28286,2.28238,2.28258,46300000.0
2006-05-18 09:44:00,2.28286,2.28296,2.28271,2.28284,32400000.0
2006-05-18 09:45:00,2.28278,2.28313,2.28278,2.28299,33300000.0
2006-05-18 09:46:00,2.28293,2.28387,2.28293,2.28381,44500000.0
2006-05-18 09:47:00,2.28353,2.28368,2.28345,2.28364,61900000.0
2006-05-18 09:48:00,2.28369,2.2842,2.28369,2.28402,34900000.0
2006-05-18 09:49:00,2.28412,2.28412,2.2829,2.28294,28000000.0
2006-05-18 09:50:00,2.28304,2.28321,2.28301,2.28308,25300000.0
2006-05-18 09:51:00,2.28344,2.28361,2.28334,2.2836,17800000.0
2006-05-18 09:52:00,2.28369,2.28369,2.28325,2.28348,47000000.0
2006-05-18 09:53:00,2.28354,2.28354,2.28323,2.28323,14700000.0
2006-05-18 09:54:00,2.28307,2.28337,2.28304,2.2833,29900000.0
2006-05-18 09:55:00,2.28322,2.28345,2.28312,2.28313,42000000.0
2006-05-18 09:56:00,2.28335,2.28355,2.28326,2.2834,30600000.0
2006-05-18 09:57:00,2.28332,2.28339,2.28316,2.28335,38000000.0
2006-05-18 09:58:00,2.28338,2.28408,2.28328,2.28408,33000000.0
2006-05-18 09:59:00,2.28412,2.28416,2.28372,2.28372,39800000.0
2006-05-18 10:00:00,2.28358,2.2839,2.28358,2.28366,25600000.0
2006-05-18 10:01:00,2.28378,2.28378,2.28361,2.28364,23900000.0
2006-05-18 10:02:00,2.28362,2.28383,2.28359,2.28371,42900000.0
2006-05-18 10:03:00,2.28353,2.28353,2.28327,2.28327,26600000.0
2006-05-18 10:04:00,2.28348,2.28364,2.28331,2.28358,57900000.0
2006-05-18 10:05:00,2.28367,2.28386,2.2836,2.28371,29300000.0
2006-05-18 10:06:00,2.28374,2.28395,2.28345,2.28357,40900000.0
2006-05-18 10:07:00,2.28357,2.2836,2.2833,2.2833,43300000.0
2006-05-18 10:08:00,2.28331,2.28346,2.2832,2.2832,18300000.0
2006-05-18 10:09:00,2.28309,2.28374,2.28309,2.28359,40500000.0
2006-05-18 10:10:00,2.2836,2.28415,2.28353,2.28415,18900000.0
2006-05-18 10:11:00,2.28415,2.28442,2.28414,2.28439,53500000.0
2006-05-18 10:12:00,2.28447,2.28483,2.28438,2.28479,57300000.0
2006-05-18 10:13:00,2.28496,2.28503,2.28461,2.28473,35600000.0
2006-05-18 10:14:00,2.28477,2.28524,2.28477,2.28507,28600000.0
2006-05-18 10:15:00,2.28513,2.28513,2.28486,2.28491,36200000.0
2006-05-18 10:16:00,2.28486,2.2851,2.28452,2.28452,49800000.0
2006-05-18 10:17:00,2.2843,2.28455,2.28412,2.28455,50000000.0
2006-05-18 10:18:00,2.2843,2.28445,2.28406,2.28445,22800000.0
2006-05-18 10:19:00,2.28412,2.28412,2.28359,2.28359,40100000.0
2006-05-18 10:20:00,2.28356,2.28395,2.28356,2.28395,34200000.0
2006-05-18 10:21:00,2.284,2.28416,2.28383,2.28413,40300000.0
2006-05-18 10:22:00,2.28407,2.28426,2.2839,2.28407,43000000.0
2006-05-18 10:23:00,2.2841,2.28423,2.28392,2.28392,50399999.0
2006-05-18 10:24:00,2.28391,2.28391,2.28368,2.28387,19600000.0
2006-05-18 10:25:00,2.28377,2.28399,2.28375,2.28395,41300000.0
2006-05-18 10:26:00,2.28399,2.28417,2.28317,2.28401,73100001.0
2006-05-18 10:27:00,2.28418,2.28475,2.28418,2.28475,45000000.0
2006-05-18 10:28:00,2.28474,2.28474,2.28443,2.28468,22600000.0
2006-05-18 10:29:00,2.28465,2.28479,2.28442,2.2845,29600000.0
2006-05-18 10:30:00,2.28471,2.28676,2.28471,2.28676,25100000.0
2006-05-18 10:31:00,2.28683,2.28735,2.28683,2.28732,43300000.0
2006-05-18 10:32:00,2.28744,2.28807,2.28744,2.2879,33200000.0
2006-05-18 10:33:00,2.28796,2.28797,2.28733,2.28755,48300000.0
2006-05-18 10:34:00,2.28761,2.28766,2.28727,2.2875,39300000.0
2006-05-18 10:35:00,2.28756,2.28757,2.28711,2.2872,37800000.0
2006-05-18 10:36:00,2.28732,2.28756,2.28714,2.28734,46400000.0
2006-05-18 10:37:00,2.28748,2.28759,2.28739,2.28744,40100000.0
2006-05-18 10:38:00,2.28745,2.28772,2.28719,2.28737,41100000.0
2006-05-18 10:39:00,2.28727,2.28743,2.28719,2.28719,36000000.0
2006-05-18 10:40:00,2.28709,2.2872,2.28673,2.28673,46300000.0
2006-05-18 10:41:00,2.28673,2.28721,2.28673,2.28709,24000000.0
2006-05-18 10:42:00,2.28699,2.28703,2.28672,2.28672,25900000.0
2006-05-18 10:43:00,2.28658,2.28683,2.28641,2.28657,19800000.0
2006-05-18 10:44:00,2.28653,2.28679,2.28653,2.28667,41000000.0
2006-05-18 10:45:00,2.28674,2.28683,2.28659,2.2868,31400000.0
2006-05-18 10:46:00,2.28706,2.28719,2.28705,2.28707,30400000.0
2006-05-18 10:47:00,2.28711,2.28738,2.28711,2.28738,44700000.0
2006-05-18 10:48:00,2.28731,2.28754,2.28729,2.28739,51600000.0
2006-05-18 10:49:00,2.28747,2.28764,2.28747,2.28757,24200000.0
2006-05-18 10:50:00,2.28737,2.28737,2.28715,2.28715,20700000.0
2006-05-18 10:51:00,2.28699,2.28724,2.28687,2.28714,24400000.0
2006-05-18 10:52:00,2.2871,2.28713,2.28702,2.28706,28400000.0
2006-05-18 10:53:00,2.28715,2.28733,2.28708,2.28719,36600000.0
2006-05-18 10:54:00,2.28719,2.28731,2.28698,2.28704,28800000.0
2006-05-18 10:55:00,2.28707,2.28724,2.28685,2.28724,69000000.0
2006-05-18 10:56:00,2.28715,2.28723,2.28681,2.28683,27600000.0
2006-05-18 10:57:00,2.2866,2.2866,2.28622,2.28629,38800000.0
2006-05-18 10:58:00,2.28611,2.28626,2.28598,2.28599,31600000.0
2006-05-18 10:59:00,2.28592,2.28592,2.28557,2.28577,59400000.0
2006-05-18 11:00:00,2.2858,2.2858,2.28522,2.28534,34600000.0
2006-05-18 11:01:00,2.28524,2.2853,2.28507,2.2853,20400000.0
2006-05-18 11:02:00,2.2854,2.28571,2.28526,2.2855,47400000.0
2006-05-18 11:03:00,2.28561,2.28585,2.28561,2.28585,27000000.0
2006-05-18 11:04:00,2.28592,2.2863,2.28592,2.28629,42300000.0
2006-05-18 11:05:00,2.2864,2.28659,2.28631,2.28635,37100000.0
2006-05-18 11:06:00,2.2866,2.28681,2.28648,2.2868,43000000.0
2006-05-18 11:07:00,2.28664,2.28688,2.28657,2.28681,39700000.0
2006-05-18 11:08:00,2.28689,2.28727,2.28689,2.28694,17300000.0
2006-05-18 11:09:00,2.28683,2.28718,2.28683,2.28712,43600000.0
2006-05-18 11:10:00,2.28717,2.28753,2.28717,2.28717,26000000.0
2006-05-18 11:11:00,2.28744,2.28798,2.28736,2.28798,32100000.0
2006-05-18 11:12:00,2.28782,2.28782,2.28741,2.28741,17000000.0
2006-05-18 11:13:00,2.28721,2.28721,2.28678,2.28678,35300000.0
2006-05-18 11:14:00,2.28669,2.2871,2.28656,2.28692,53600000.0
2006-05-18 11:15:00,2.28692,2.28733,2.28689,2.28733,49200000.0
2006-05-18 11:16:00,2.28729,2.28745,2.2872,2.2873,53700000.0
2006-05-18 11:17:00,2.28726,2.28726,2.28691,2.28703,38400000.0
2006-05-18 11:18:00,2.28723,2.28755,2.28711,2.28755,52500000.0
2006-05-18 11:19:00,2.28731,2.28731,2.28702,2.2873,33800000.0
2006-05-18 11:20:00,2.28743,2.28743,2.28725,2.28735,65700001.0
2006-05-18 11:21:00,2.28713,2.28726,2.28702,2.28707,20100000.0
2006-05-18 11:22:00,2.28707,2.28724,2.28691,2.28698,27400000.0
2006-05-18 11:23:00,2.28686,2.28698,2.28663,2.28663,45200000.0
2006-05-18 11:24:00,2.28657,2.28657,2.28612,2.28612,24600000.0
2006-05-18 11:25:00,2.28613,2.28621,2.28603,2.28603,34700000.0
2006-05-18 11:26:00,2.28604,2.28605,2.28584,2.28589,44100001.0
2006-05-18 11:27:00,2.28581,2.28581,2.28553,2.28553,71099998.0
2006-05-18 11:28:00,2.28556,2.28604,2.28556,2.28604,57500000.0
2006-05-18 11:29:00,2.2861,2.2861,2.2858,2.28583,34500000.0
2006-05-18 11:30:00,2.28571,2.28597,2.28571,2.28591,32100000.0
2006-05-18 11:31:00,2.2858,2.28601,2.28577,2.28578,32100000.0
2006-05-18 11:32:00,2.28573,2.28606,2.28571,2.286,20900000.0
2006-05-18 11:33:00,2.28587,2.28592,2.28564,2.28592,31600000.0
2006-05-18 11:34:00,2.28588,2.286,2.28574,2.28582,52900000.0
2006-05-18 11:35:00,2.28574,2.28588,2.28562,2.28563,30600000.0
2006-05-18 11:36:00,2.28567,2.28567,2.28527,2.28547,34800000.0
2006-05-18 11:37:00,2.28547,2.28551,2.28545,2.28551,27400000.0
2006-05-18 11:38:00,2.2853,2.28565,2.2853,2.28565,40400000.0
2006-05-18 11:39:00,2.28579,2.2863,2.28579,2.28613,40300000.0
2006-05-18 11:40:00,2.28613,2.28665,2.28608,2.28665,30900000.0
2006-05-18 11:41:00,2.28654,2.28664,2.28648,2.28648,33800000.0
2006-05-18 11:42:00,2.28647,2.28682,2.28647,2.28661,42500000.0
2006-05-18 11:43:00,2.28651,2.28701,2.28651,2.28701,26200000.0
2006-05-18 11:44:00,2.287,2.28701,2.28661,2.28661,38800000.0
2006-05-18 11:45:00,2.28687,2.28711,2.28669,2.28711,32800000.0
2006-05-18 11:46:00,2.28717,2.28734,2.28694,2.28707,32700000.0
2006-05-18 11:47:00,2.28717,2.28732,2.28709,2.28732,28700000.0
2006-05-18 11:48:00,2.28726,2.28735,2.28698,2.28718,44600000.0
2006-05-18 11:49:00,2.28722,2.28722,2.28693,2.28699,24800000.0
2006-05-18 11:50:00,2.28694,2.28714,2.28691,2.287,36200000.0
2006-05-18 11:51:00,2.28708,2.28708,2.28684,2.28685,31900000.0
2006-05-18 11:52:00,2.28688,2.28702,2.28683,2.28702,23900000.0
2006-05-18 11:53:00,2.28692,2.28699,2.28681,2.28695,41600000.0
2006-05-18 11:54:00,2.28712,2.28792,2.28712,2.28784,81199999.0
2006-05-18 11:55:00,2.28785,2.28861,2.2878,2.28861,46300000.0
2006-05-18 11:56:00,2.28885,2.28939,2.28876,2.28939,53800000.0
2006-05-18 11:57:00,2.28918,2.28948,2.28902,2.28928,28400000.0
2006-05-18 11:58:00,2.2892,2.2893,2.28903,2.2893,30400000.0
2006-05-18 11:59:00,2.28922,2.28922,2.28891,2.289,40200000.0
2006-05-18 12:00:00,2.28901,2.28907,2.28852,2.28852,32300000.0
2006-05-18 12:01:00,2.2886,2.28873,2.28844,2.28873,39700000.0
2006-05-18 12:02:00,2.28879,2.28911,2.28879,2.28887,19000000.0
2006-05-18 12:03:00,2.28927,2.28949,2.289,2.28909,31900000.0
2006-05-18 12:04:00,2.28902,2.28912,2.28889,2.28889,55500000.0
2006-05-18 12:05:00,2.2889,2.2889,2.28853,2.28856,41700000.0
2006-05-18 12:06:00,2.28876,2.28876,2.28823,2.28859,17100000.0
2006-05-18 12:07:00,2.2886,2.28873,2.28845,2.28861,30800000.0
2006-05-18 12:08:00,2.28868,2.28926,2.28868,2.28926,26300000.0
2006-05-18 12:09:00,2.28936,2.28943,2.28917,2.28917,46100000.0
2006-05-18 12:10:00,2.28896,2.28896,2.28869,2.28869,30900000.0
2006-05-18 12:11:00,2.28879,2.28894,2.28871,2.28894,26900000.0
2006-05-18 12:12:00,2.2889,2.2889,2.2886,2.28869,33200000.0
2006-05-18 12:13:00,2.2887,2.28891,2.28869,2.28877,26900000.0
2006-05-18 12:14:00,2.28878,2.28893,2.28873,2.28878,29300000.0
2006-05-18 12:15:00,2.2888,2.289,2.2888,2.28895,39900000.0
2006-05-18 12:16:00,2.28888,2.28894,2.28875,2.28881,53300000.0
2006-05-18 12:17:00,2.28886,2.28899,2.28868,2.28899,29600000.0
2006-05-18 12:18:00,2.28899,2.2891,2.28867,2.28888,36300000.0
2006-05-18 12:19:00,2.28881,2.28913,2.28881,2.28897,39000000.0
2006-05-18 12:20:00,2.28891,2.28902,2.28881,2.28888,37100000.0
2006-05-18 12:21:00,2.28876,2.28885,2.28863,2.28863,20800000.0
2006-05-18 12:22:00,2.28869,2.2887,2.28856,2.28856,39400000.0
2006-05-18 12:23:00,2.2887,2.28899,2.28862,2.28899,52700000.0
2006-05-18 12:24:00,2.28902,2.28914,2.2889,2.289,30100000.0
2006-05-18 12:25:00,2.28907,2.28907,2.28874,2.28879,59100000.0
2006-05-18 12:26:00,2.28898,2.28922,2.28884,2.28912,35000000.0
2006-05-18 12:27:00,2.28915,2.28925,2.28905,2.28925,44900000.0
2006-05-18 12:28:00,2.28899,2.28913,2.28882,2.28913,24000000.0
2006-05-18 12:29:00,2.289,2.28913,2.28868,2.28868,46300000.0
2006-05-18 12:30:00,2.28876,2.28893,2.28871,2.28891,44100000.0
2006-05-18 12:31:00,2.28878,2.2889,2.28872,2.28873,26100000.0
2006-05-18 12:32:00,2.28881,2.28909,2.28879,2.28909,35500001.0
2006-05-18 12:33:00,2.28907,2.28914,2.2889,2.2889,62000001.0
2006-05-18 12:34:00,2.2888,2.2888,2.28844,2.28851,41300000.0
2006-05-18 12:35:00,2.28828,2.2886,2.28828,2.28853,20700000.0
2006-05-18 12:36:00,2.28845,2.28884,2.2883,2.28857,29900000.0
2006-05-18 12:37:00,2.28874,2.289,2.28874,2.289,39899999.0
2006-05-18 12:38:00,2.28893,2.28916,2.28864,2.28864,43100000.0
2006-05-18 12:39:00,2.28848,2.28869,2.28836,2.28863,51600000.0
2006-05-18 12:40:00,2.28859,2.2887,2.28841,2.28841,47100000.0
2006-05-18 12:41:00,2.28854,2.28871,2.28848,2.28867,54400000.0
2006-05-18 12:42:00,2.2885,2.2885,2.28798,2.28798,49700000.0
2006-05-18 12:43:00,2.28799,2.28824,2.28799,2.28815,16500000.0
2006-05-18 12:44:00,2.28816,2.28826,2.28804,2.28812,26900000.0
2006-05-18 12:45:00,2.28808,2.28818,2.28782,2.288,39700000.0
2006-05-18 12:46:00,2.28774,2.28809,2.2877,2.28809,21300000.0
2006-05-18 12:47:00,2.28802,2.28819,2.28797,2.28803,59500000.0
2006-05-18 12:48:00,2.28807,2.2882,2.28804,2.28806,48100000.0
2006-05-18 12:49:00,2.28824,2.28824,2.28786,2.28786,34600000.0
2006-05-18 12:50:00,2.28788,2.2882,2.28758,2.2882,45100000.0
2006-05-18 12:51:00,2.28824,2.28854,2.28824,2.2883,38700000.0
2006-05-18 12:52:00,2.28831,2.28837,2.28813,2.28825,15100000.0
2006-05-18 12:53:00,2.28826,2.28828,2.28808,2.28828,31100000.0
2006-05-18 12:54:00,2.28812,2.28841,2.28807,2.28841,19700000.0
2006-05-18 12:55:00,2.2888,2.28954,2.2888,2.28954,22000000.0
2006-05-18 12:56:00,2.2893,2.28948,2.28906,2.28925,51600000.0
2006-05-18 12:57:00,2.28906,2.28932,2.2889,2.2889,43300000.0
2006-05-18 12:58:00,2.28897,2.28897,2.28835,2.28862,36800000.0
2006-05-18 12:59:00,2.2886,2.28873,2.28832,2.2886,40000000.0
2006-05-18 13:00:00,2.28847,2.2888,2.28847,2.28873,65200000.0
2006-05-18 13:01:00,2.28878,2.28878,2.2883,2.2883,45200000.0
2006-05-18 13:02:00,2.28825,2.2885,2.28808,2.28819,38400000.0
2006-05-18 13:03:00,2.28812,2.28845,2.28797,2.28797,48300000.0
2006-05-18 13:04:00,2.28767,2.28768,2.28729,2.28746,21800000.0
2006-05-18 13:05:00,2.28692,2.28692,2.28657,2.28659,20800000.0
2006-05-18 13:06:00,2.28628,2.28667,2.28628,2.28659,52100000.0
2006-05-18 13:07:00,2.28668,2.28678,2.28652,2.28662,50500000.0
2006-05-18 13:08:00,2.28688,2.28688,2.28625,2.28653,44500001.0
2006-05-18 13:09:00,2.28654,2.2866,2.28637,2.2866,35500000.0
2006-05-18 13:10:00,2.28652,2.28685,2.2864,2.28679,50000000.0
2006-05-18 13:11:00,2.28674,2.28674,2.28594,2.28625,31000000.0
2006-05-18 13:12:00,2.28639,2.28665,2.28635,2.28635,23500000.0
2006-05-18 13:13:00,2.28642,2.28658,2.28641,2.28652,38600000.0
2006-05-18 13:14:00,2.28651,2.28665,2.28648,2.28665,30800000.0
2006-05-18 13:15:00,2.28658,2.28692,2.28658,2.28689,45700000.0
2006-05-18 13:16:00,2.28664,2.28689,2.28657,2.28677,32700000.0
2006-05-18 13:17:00,2.28673,2.28673,2.28648,2.28648,31700000.0
2006-05-18 13:18:00,2.2863,2.2863,2.28537,2.28551,36500000.0
2006-05-18 13:19:00,2.28587,2.28601,2.28557,2.28591,19300000.0
2006-05-18 13:20:00,2.28607,2.28649,2.28607,2.28649,49800000.0
2006-05-18 13:21:00,2.2868,2.28706,2.28676,2.28705,22200000.0
2006-05-18 13:22:00,2.28706,2.28753,2.28706,2.28749,34500000.0
2006-05-18 13:23:00,2.28766,2.28782,2.28747,2.28767,45000000.0
2006-05-18 13:24:00,2.28755,2.28771,2.28743,2.28743,30400000.0
2006-05-18 13:25:00,2.2874,2.28762,2.28722,2.28749,49800000.0
2006-05-18 13:26:00,2.28743,2.28777,2.28743,2.2876,34800000.0
2006-05-18 13:27:00,2.2875,2.28776,2.28742,2.28776,33800000.0
2006-05-18 13:28:00,2.28789,2.28842,2.28789,2.28813,43400000.0
2006-05-18 13:29:00,2.28804,2.28804,2.2877,2.28771,26600000.0
2006-05-18 13:30:00,2.28763,2.28784,2.28758,2.28773,29800000.0
2006-05-18 13:31:00,2.28756,2.28762,2.28733,2.28746,43300000.0
2006-05-18 13:32:00,2.28755,2.28816,2.28755,2.288,49200000.0
2006-05-18 13:33:00,2.28783,2.28794,2.28757,2.28771,32400000.0
2006-05-18 13:34:00,2.28772,2.28797,2.28769,2.28769,35800000.0
2006-05-18 13:35:00,2.28767,2.28767,2.2871,2.2871,31700000.0
2006-05-18 13:36:00,2.28699,2.28699,2.28662,2.28681,33400000.0
2006-05-18 13:37:00,2.28669,2.28693,2.28669,2.28673,34900000.0
2006-05-18 13:38:00,2.2871,2.28743,2.2871,2.28731,47800000.0
2006-05-18 13:39:00,2.28731,2.2875,2.28716,2.28716,50700000.0
2006-05-18 13:40:00,2.28689,2.28689,2.28653,2.2866,29200000.0
2006-05-18 13:41:00,2.28666,2.28666,2.28622,2.28626,46900000.0
2006-05-18 13:42:00,2.28645,2.28663,2.28639,2.28645,29600000.0
2006-05-18 13:43:00,2.2863,2.28665,2.2863,2.28637,37900000.0
2006-05-18 13:44:00,2.28649,2.2865,2.28635,2.28638,52400000.0
2006-05-18 13:45:00,2.28647,2.28666,2.28647,2.28657,35600000.0
2006-05-18 13:46:00,2.28669,2.28681,2.28661,2.28681,57600000.0
2006-05-18 13:47:00,2.28671,2.28677,2.28657,2.28674,32000000.0
2006-05-18 13:48:00,2.28691,2.28715,2.28681,2.28689,36300000.0
2006-05-18 13:49:00,2.28703,2.28727,2.2869,2.28723,28500000.0
2006-05-18 13:50:00,2.28749,2.28749,2.28715,2.2873,29700000.0
2006-05-18 13:51:00,2.2874,2.28751,2.28696,2.28696,23800000.0
2006-05-18 13:52:00,2.28728,2.28753,2.28718,2.28725,43000000.0
2006-05-18 13:53:00,2.28712,2.28712,2.2867,2.28683,26300000.0
2006-05-18 13:54:00,2.28674,2.2871,2.28674,2.2871,18800000.0
2006-05-18 13:55:00,2.28681,2.28691,2.28666,2.28671,28600000.0
2006-05-18 13:56:00,2.28662,2.28662,2.28614,2.28614,54500000.0
2006-05-18 13:57:00,2.2861,2.2863,2.28585,2.28602,52500000.0
2006-05-18 13:58:00,2.28597,2.28618,2.28584,2.28618,44500000.0
2006-05-18 13:59:00,2.28612,2.28627,2.28612,2.28622,36500000.0
2006-05-18 14:00:00,2.28627,2.28627,2.28612,2.28623,52800000.0
2006-05-18 14:01:00,2.28617,2.28642,2.2861,2.28642,35000000.0
2006-05-18 14:02:00,2.28623,2.28646,2.2862,2.28625,18800000.0
2006-05-18 14:03:00,2.28652,2.28687,2.28652,2.28685,30400000.0
2006-05-18 14:04:00,2.28682,2.28691,2.28664,2.2869,35200000.0
2006-05-18 14:05:00,2.28684,2.28694,2.28683,2.2869,18500000.0
2006-05-18 14:06:00,2.28693,2.28693,2.2867,2.2867,54199998.0
2006-05-18 14:07:00,2.28674,2.28715,2.28674,2.28684,60400001.0
2006-05-18 14:08:00,2.287,2.28706,2.28679,2.28687,37400000.0
2006-05-18 14:09:00,2.28697,2.28704,2.28656,2.28656,28700000.0
2006-05-18 14:10:00,2.28646,2.28677,2.28632,2.28648,46900000.0
2006-05-18 14:11:00,2.28655,2.28664,2.28639,2.28639,43600000.0
2006-05-18 14:12:00,2.28657,2.28685,2.28657,2.28665,67600000.0
2006-05-18 14:13:00,2.28663,2.28669,2.28622,2.28622,34300000.0
2006-05-18 14:14:00,2.28631,2.28651,2.28604,2.28623,29600000.0
2006-05-18 14:15:00,2.28611,2.28646,2.28611,2.28644,38700000.0
2006-05-18 14:16:00,2.28638,2.28667,2.28638,2.28667,39000000.0
2006-05-18 14:17:00,2.28656,2.28664,2.2864,2.28643,19900000.0
2006-05-18 14:18:00,2.2866,2.2866,2.28606,2.28606,33400000.0
2006-05-18 14:19:00,2.28624,2.28656,2.28618,2.28632,53100000.0
2006-05-18 14:20:00,2.28651,2.28654,2.28623,2.28628,34600000.0
2006-05-18 14:21:00,2.28601,2.2861,2.28578,2.28578,25700000.0
2006-05-18 14:22:00,2.28588,2.2862,2.28584,2.2862,22800000.0
2006-05-18 14:23:00,2.28603,2.28688,2.28592,2.28688,44000000.0
2006-05-18 14:24:00,2.28709,2.28761,2.28709,2.28748,43000000.0
2006-05-18 14:25:00,2.28754,2.28794,2.28754,2.2879,33100000.0
2006-05-18 14:26:00,2.2879,2.28826,2.28774,2.28826,49800000.0
2006-05-18 14:27:00,2.28836,2.28855,2.28822,2.28837,14800000.0
2006-05-18 14:28:00,2.28829,2.28829,2.2879,2.28794,36500000.0
2006-05-18 14:29:00,2.28805,2.28805,2.28743,2.28743,15200000.0
2006-05-18 14:30:00,2.28762,2.28789,2.28702,2.28789,35600000.0
2006-05-18 14:31:00,2.288,2.28884,2.28766,2.2888,28300000.0
2006-05-18 14:32:00,2.28882,2.28893,2.28831,2.28868,44100000.0
2006-05-18 14:33:00,2.2887,2.28897,2.28829,2.28829,29100000.0
2006-05-18 14:34:00,2.28826,2.2886,2.28819,2.2885,40600000.0
2006-05-18 14:35:00,2.2884,2.28944,2.28836,2.28944,24000000.0
2006-05-18 14:36:00,2.28961,2.28988,2.28956,2.28956,42700000.0
2006-05-18 14:37:00,2.28943,2.28958,2.28912,2.28912,15900000.0
2006-05-18 14:38:00,2.28915,2.28946,2.28903,2.28903,31400000.0
2006-05-18 14:39:00,2.28886,2.28922,2.28873,2.28895,34400000.0
2006-05-18 14:40:00,2.28895,2.28898,2.28872,2.28875,42900000.0
2006-05-18 14:41:00,2.28855,2.28893,2.2884,2.28893,28400000.0
2006-05-18 14:42:00,2.28915,2.28945,2.28915,2.28934,31700000.0
2006-05-18 14:43:00,2.28952,2.28977,2.2892,2.28975,74000000.0
2006-05-18 14:44:00,2.28976,2.2899,2.28954,2.28979,57200000.0
2006-05-18 14:45:00,2.28983,2.28983,2.28951,2.28958,49200000.0
2006-05-18 14:46:00,2.28961,2.28967,2.28927,2.28927,30900000.0
2006-05-18 14:47:00,2.28952,2.28959,2.28907,2.28922,25400000.0
2006-05-18 14:48:00,2.28946,2.28949,2.28899,2.28899,33400000.0
2006-05-18 14:49:00,2.28896,2.2892,2.28882,2.2892,26900000.0
2006-05-18 14:50:00,2.289,2.28914,2.28896,2.28914,24100000.0
2006-05-18 14:51:00,2.28909,2.28918,2.28887,2.28895,30000000.0
2006-05-18 14:52:00,2.28911,2.28921,2.28894,2.28921,50600000.0
2006-05-18 14:53:00,2.28936,2.28961,2.28936,2.28954,49800000.0
2006-05-18 14:54:00,2.28939,2.29058,2.28939,2.29046,32300000.0
2006-05-18 14:55:00,2.29034,2.29057,2.29008,2.29057,62300000.0
2006-05-18 14:56:00,2.29054,2.29054,2.29022,2.29022,15700000.0
2006-05-18 14:57:00,2.29029,2.29053,2.29016,2.29053,38400000.0
2006-05-18 14:58:00,2.29069,2.29071,2.2904,2.29058,48100000.0
2006-05-18 14:59:00,2.29055,2.29055,2.29011,2.29012,37000000.0
2006-05-18 15:00:00,2.29017,2.29027,2.28989,2.29002,45200000.0
2006-05-18 15:01:00,2.29016,2.29033,2.2901,2.29029,32100000.0
2006-05-18 15:02:00,2.29039,2.29039,2.28995,2.29002,27900000.0
2006-05-18 15:03:00,2.29009,2.29019,2.29002,2.29002,18400000.0
2006-05-18 15:04:00,2.28998,2.29004,2.28973,2.28985,53800000.0
2006-05-18 15:05:00,2.28996,2.29001,2.28953,2.28959,41300000.0
2006-05-18 15:06:00,2.28933,2.28939,2.28843,2.28845,43000000.0
2006-05-18 15:07:00,2.28843,2.28861,2.28828,2.28849,18400000.0
2006-05-18 15:08:00,2.28847,2.28847,2.28826,2.28838,32100000.0
2006-05-18 15:09:00,2.28862,2.28872,2.28832,2.2885,30700000.0
2006-05-18 15:10:00,2.28852,2.28852,2.28803,2.28823,30300000.0
2006-05-18 15:11:00,2.28811,2.28842,2.28793,2.28842,16200000.0
2006-05-18 15:12:00,2.28843,2.28856,2.28796,2.28796,27700000.0
2006-05-18 15:13:00,2.28805,2.28807,2.28781,2.28783,44600000.0
2006-05-18 15:14:00,2.28797,2.28804,2.2877,2.28771,31200000.0
2006-05-18 15:15:00,2.28789,2.288,2.28766,2.28766,26600000.0
2006-05-18 15:16:00,2.28774,2.28787,2.28739,2.28739,28300000.0
2006-05-18 15:17:00,2.28763,2.28771,2.28746,2.28755,30100000.0
2006-05-18 15:18:00,2.28775,2.28819,2.28762,2.28819,38200000.0
2006-05-18 15:19:00,2.28805,2.28828,2.28787,2.288,53000000.0
2006-05-18 15:20:00,2.28796,2.28817,2.28778,2.28805,29200000.0
2006-05-18 15:21:00,2.28815,2.28854,2.28808,2.28854,38700000.0
2006-05-18 15:22:00,2.28841,2.28857,2.28841,2.28851,49100000.0
2006-05-18 15:23:00,2.28842,2.28861,2.28842,2.2886,26000000.0
2006-05-18 15:24:00,2.28895,2.28935,2.28882,2.28925,27300000.0
2006-05-18 15:25:00,2.28932,2.28932,2.28908,2.28925,54300000.0
2006-05-18 15:26:00,2.28918,2.28932,2.28913,2.28922,36000000.0
2006-05-18 15:27:00,2.28896,2.28915,2.28877,2.28915,27900000.0
2006-05-18 15:28:00,2.28899,2.28899,2.28814,2.28814,46300000.0
2006-05-18 15:29:00,2.28798,2.28865,2.28798,2.28834,49200000.0
2006-05-18 15:30:00,2.28838,2.28858,2.28757,2.28757,27400000.0
2006-05-18 15:31:00,2.28717,2.28734,2.28694,2.28732,34300000.0
2006-05-18 15:32:00,2.28753,2.28842,2.28752,2.28825,29600000.0
2006-05-18 15:33:00,2.2882,2.28834,2.28778,2.28778,23300000.0
2006-05-18 15:34:00,2.28778,2.28806,2.28753,2.28788,50400000.0
2006-05-18 15:35:00,2.28798,2.2883,2.28753,2.28753,37700000.0
2006-05-18 15:36:00,2.2875,2.28807,2.28739,2.28807,40000000.0
2006-05-18 15:37:00,2.28834,2.28834,2.28802,2.28803,32700000.0
2006-05-18 15:38:00,2.2881,2.28865,2.2881,2.28845,52900000.0
2006-05-18 15:39:00,2.28869,2.28885,2.28854,2.28854,48900000.0
2006-05-18 15:40:00,2.28864,2.28887,2.2886,2.28875,43400000.0
2006-05-18 15:41:00,2.28881,2.28881,2.28849,2.28852,8500000.0
2006-05-18 15:42:00,2.28811,2.28838,2.28807,2.28832,73500000.0
2006-05-18 15:43:00,2.28838,2.28863,2.28831,2.28861,56100000.0
2006-05-18 15:44:00,2.28855,2.28861,2.28821,2.28832,56900000.0
2006-05-18 15:45:00,2.28841,2.28847,2.28784,2.28784,52900000.0
2006-05-18 15:46:00,2.2878,2.28822,2.2878,2.28799,21100000.0
2006-05-18 15:47:00,2.28779,2.28827,2.28779,2.28816,40700000.0
2006-05-18 15:48:00,2.28827,2.28866,2.28827,2.28864,43600000.0
2006-05-18 15:49:00,2.28873,2.28873,2.2882,2.28823,34800000.0
2006-05-18 15:50:00,2.28823,2.28846,2.28817,2.28819,25200000.0
2006-05-18 15:51:00,2.28825,2.28852,2.28825,2.28849,38700000.0
2006-05-18 15:52:00,2.28858,2.28886,2.28841,2.28886,18000000.0
2006-05-18 15:53:00,2.28872,2.28899,2.28872,2.28882,20700000.0
2006-05-18 15:54:00,2.28889,2.28966,2.28887,2.28966,30100000.0
2006-05-18 15:55:00,2.28974,2.2899,2.28952,2.28952,34700000.0
2006-05-18 15:56:00,2.28951,2.28976,2.28936,2.28966,38600000.0
2006-05-18 15:57:00,2.28958,2.28958,2.28902,2.28902,67099998.0
2006-05-18 15:58:00,2.28909,2.28945,2.28894,2.28894,33200000.0
2006-05-18 15:59:00,2.28893,2.289,2.28851,2.28851,35300000.0
2006-05-18 16:00:00,2.28859,2.28909,2.28859,2.28877,24800000.0
2006-05-18 16:01:00,2.28881,2.28923,2.28881,2.28923,19400000.0
2006-05-18 16:02:00,2.28889,2.28903,2.28856,2.2888,43700000.0
2006-05-18 16:03:00,2.28883,2.28905,2.28851,2.28869,30300000.0
2006-05-18 16:04:00,2.28834,2.28837,2.28778,2.28778,38600001.0
2006-05-18 16:05:00,2.28771,2.28816,2.28771,2.28803,34900000.0
2006-05-18 16:06:00,2.28818,2.28863,2.28818,2.28847,36400000.0
2006-05-18 16:07:00,2.28816,2.28829,2.288,2.28802,33600000.0
2006-05-18 16:08:00,2.28814,2.2884,2.28776,2.28782,28200000.0
2006-05-18 16:09:00,2.28783,2.28806,2.28756,2.2878,57299999.0
2006-05-18 16:10:00,2.28801,2.28841,2.28798,2.28841,45500000.0
2006-05-18 16:11:00,2.28855,2.28863,2.28835,2.28854,44400000.0
2006-05-18 16:12:00,2.28848,2.28857,2.28826,2.28833,33300000.0
2006-05-18 16:13:00,2.28837,2.28892,2.28837,2.28892,31000000.0
2006-05-18 16:14:00,2.28928,2.28938,2.28894,2.28897,44500000.0
2006-05-18 16:15:00,2.28892,2.28938,2.28892,2.28919,29300000.0
2006-05-18 16:16:00,2.28875,2.28883,2.28836,2.28836,32700000.0
2006-05-18 16:17:00,2.2882,2.2883,2.28782,2.28829,26100000.0
2006-05-18 16:18:00,2.28817,2.28817,2.2878,2.28788,38400000.0
2006-05-18 16:19:00,2.28797,2.28829,2.28786,2.28828,57500000.0
2006-05-18 16:20:00,2.28859,2.28859,2.28838,2.28852,35700000.0
2006-05-18 16:21:00,2.28869,2.28875,2.28815,2.28815,33700000.0
2006-05-18 16:22:00,2.28817,2.2885,2.28801,2.28817,42100000.0
2006-05-18 16:23:00,2.28811,2.28845,2.28792,2.28845,45500000.0
2006-05-18 16:24:00,2.28855,2.28897,2.28845,2.28859,40900001.0
2006-05-18 16:25:00,2.28887,2.28899,2.28862,2.28867,50999999.0
2006-05-18 16:26:00,2.28873,2.29015,2.28873,2.29015,31700000.0
2006-05-18 16:27:00,2.28987,2.28987,2.2895,2.28953,25000000.0
2006-05-18 16:28:00,2.28974,2.28974,2.28937,2.28967,46000000.0
2006-05-18 16:29:00,2.28956,2.29009,2.28956,2.29009,29600000.0
2006-05-18 16:30:00,2.29027,2.29057,2.29002,2.29007,28000000.0
2006-05-18 16:31:00,2.28991,2.29032,2.2898,2.29021,47600000.0
2006-05-18 16:32:00,2.29029,2.29029,2.28987,2.28987,31400000.0
2006-05-18 16:33:00,2.28997,2.29009,2.28973,2.28996,27100000.0
2006-05-18 16:34:00,2.28985,2.29013,2.28975,2.28996,37700000.0
2006-05-18 16:35:00,2.28998,2.29019,2.28978,2.28997,35900000.0
2006-05-18 16:36:00,2.28972,2.28986,2.28955,2.28957,32800000.0
2006-05-18 16:37:00,2.28963,2.28967,2.28946,2.28949,27600000.0
2006-05-18 16:38:00,2.28945,2.28945,2.28886,2.28886,35000000.0
2006-05-18 16:39:00,2.28887,2.28901,2.28878,2.28889,43000000.0
2006-05-18 16:40:00,2.289,2.28904,2.28883,2.28891,31900000.0
2006-05-18 16:41:00,2.28869,2.28881,2.28825,2.28825,38100000.0
2006-05-18 16:42:00,2.28813,2.28847,2.28813,2.28832,15700000.0
2006-05-18 16:43:00,2.28845,2.28852,2.28828,2.28828,50600000.0
2006-05-18 16:44:00,2.28785,2.28808,2.28763,2.28792,43800000.0
2006-05-18 16:45:00,2.28771,2.28789,2.28757,2.28785,44800000.0
2006-05-18 16:46:00,2.28773,2.28773,2.28674,2.28701,32800000.0
2006-05-18 16:47:00,2.28696,2.28705,2.28673,2.28686,33800000.0
2006-05-18 16:48:00,2.28699,2.28717,2.28672,2.28683,56700000.0
2006-05-18 16:49:00,2.28686,2.28755,2.28686,2.28743,53400000.0
2006-05-18 16:50:00,2.28743,2.28818,2.28741,2.28791,45000000.0
2006-05-18 16:51:00,2.28779,2.28793,2.28716,2.28729,53199999.0
2006-05-18 16:52:00,2.28702,2.28725,2.28673,2.28725,18100000.0
2006-05-18 16:53:00,2.28753,2.28771,2.2874,2.28755,40700000.0
2006-05-18 16:54:00,2.28782,2.28857,2.28782,2.28841,67800000.0
2006-05-18 16:55:00,2.28833,2.28908,2.28833,2.28908,32000000.0
2006-05-18 16:56:00,2.28912,2.28925,2.28838,2.28856,28000000.0
2006-05-18 16:57:00,2.28836,2.28836,2.28761,2.28769,12600000.0
2006-05-18 16:58:00,2.2879,2.28805,2.2877,2.28773,35800000.0
2006-05-18 16:59:00,2.28784,2.28797,2.28744,2.28771,34200000.0
2006-05-18 17:00:00,2.28791,2.28795,2.28741,2.28743,38700000.0
2006-05-18 17:01:00,2.28751,2.28761,2.28699,2.28699,52200000.0
2006-05-18 17:02:00,2.28674,2.28701,2.28664,2.28678,32500000.0
2006-05-18 17:03:00,2.28656,2.28656,2.28618,2.2862,40000000.0
2006-05-18 17:04:00,2.28606,2.28621,2.28592,2.28614,34800000.0
2006-05-18 17:05:00,2.2863,2.28639,2.28578,2.28578,23400000.0
2006-05-18 17:06:00,2.28581,2.28603,2.28544,2.28583,45100000.0
2006-05-18 17:07:00,2.28578,2.28595,2.28526,2.28579,19700000.0
2006-05-18 17:08:00,2.28578,2.28665,2.28578,2.28665,26800000.0
2006-05-18 17:09:00,2.28645,2.28649,2.28601,2.28601,65999999.0
2006-05-18 17:10:00,2.28586,2.28609,2.28568,2.28572,47000000.0
2006-05-18 17:11:00,2.28557,2.28586,2.28548,2.28548,31200000.0
2006-05-18 17:12:00,2.28577,2.28592,2.28549,2.2859,40500000.0
2006-05-18 17:13:00,2.28595,2.28597,2.28568,2.28568,48000000.0
2006-05-18 17:14:00,2.2858,2.28609,2.2858,2.28609,15600000.0
2006-05-18 17:15:00,2.28609,2.28617,2.2857,2.28588,26200000.0
2006-05-18 17:16:00,2.28579,2.28597,2.28559,2.28562,59300000.0
2006-05-18 17:17:00,2.28568,2.28584,2.28549,2.28579,43000000.0
2006-05-18 17:18:00,2.28573,2.28585,2.28544,2.28548,34300000.0
2006-05-18 17:19:00,2.28562,2.28592,2.28562,2.28568,21100000.0
2006-05-18 17:20:00,2.28585,2.28595,2.28551,2.28577,54700000.0
2006-05-18 17:21:00,2.28586,2.28597,2.2857,2.2857,46400000.0
2006-05-18 17:22:00,2.28573,2.28599,2.28573,2.28588,44000000.0
2006-05-18 17:23:00,2.28589,2.28603,2.28572,2.28601,51100000.0
2006-05-18 17:24:00,2.28586,2.28626,2.28586,2.28625,39100000.0
2006-05-18 17:25:00,2.28616,2.28667,2.28616,2.2863,31200000.0
2006-05-18 17:26:00,2.2861,2.28643,2.28596,2.28613,36000000.0
2006-05-18 17:27:00,2.28615,2.28622,2.28615,2.2862,23500000.0
2006-05-18 17:28:00,2.28612,2.28612,2.28586,2.28586,47900000.0
2006-05-18 17:29:00,2.28588,2.2862,2.28585,2.2862,31500000.0
2006-05-18 17:30:00,2.28658,2.28695,2.2864,2.2868,37400000.0
2006-05-18 17:31:00,2.28707,2.28752,2.28707,2.28752,33700000.0
2006-05-18 17:32:00,2.28766,2.28796,2.28752,2.28765,24700000.0
2006-05-18 17:33:00,2.28783,2.28805,2.28783,2.28798,13200000.0
2006-05-18 17:34:00,2.28793,2.28831,2.28793,2.28819,27200000.0
2006-05-18 17:35:00,2.28821,2.28843,2.28816,2.28818,35500000.0
2006-05-18 17:36:00,2.28819,2.28835,2.28807,2.28813,30500000.0
2006-05-18 17:37:00,2.28819,2.2883,2.28762,2.28762,13200000.0
2006-05-18 17:38:00,2.2875,2.28757,2.28687,2.28717,38900000.0
2006-05-18 17:39:00,2.28708,2.28729,2.28671,2.28671,36400000.0
2006-05-18 17:40:00,2.28652,2.28674,2.28624,2.28637,55700000.0
2006-05-18 17:41:00,2.28645,2.28645,2.28608,2.28608,23600000.0
2006-05-18 17:42:00,2.2864,2.28663,2.28627,2.28643,37800000.0
2006-05-18 17:43:00,2.28649,2.28658,2.28639,2.28652,36000000.0
2006-05-18 17:44:00,2.28642,2.2867,2.28635,2.2865,60400000.0
2006-05-18 17:45:00,2.28643,2.2866,2.28643,2.28653,26800000.0
2006-05-18 17:46:00,2.28654,2.28677,2.28654,2.28677,35800000.0
2006-05-18 17:47:00,2.2868,2.28701,2.2868,2.28694,61700000.0
2006-05-18 17:48:00,2.28671,2.28682,2.28656,2.28682,24600000.0
2006-05-18 17:49:00,2.28689,2.28709,2.28681,2.28683,30400000.0
2006-05-18 17:50:00,2.28699,2.28726,2.28693,2.28725,37200000.0
2006-05-18 17:51:00,2.28733,2.28751,2.28723,2.28741,33400000.0
2006-05-18 17:52:00,2.28777,2.28891,2.28777,2.28844,34900000.0
2006-05-18 17:53:00,2.2883,2.28896,2.2883,2.28887,33400000.0
2006-05-18 17:54:00,2.28881,2.28897,2.28762,2.28781,39000000.0
2006-05-18 17:55:00,2.28803,2.28837,2.28803,2.28832,26200000.0
2006-05-18 17:56:00,2.28819,2.28848,2.28761,2.28761,42600000.0
2006-05-18 17:57:00,2.28753,2.2878,2.2874,2.2878,23500000.0
2006-05-18 17:58:00,2.28783,2.28822,2.28773,2.28822,29000000.0
2006-05-18 17:59:00,2.28808,2.2883,2.28802,2.28807,35000000.0
2006-05-18 18:00:00,2.28808,2.28815,2.28805,2.28805,22200000.0
2006-05-18 18:01:00,2.28817,2.28926,2.28817,2.28827,379900000.0
2006-05-18 18:02:00,2.2881,2.2881,2.28713,2.28733,394300000.0
2006-05-18 18:03:00,2.2874,2.2874,2.28692,2.2871,417100000.0
2006-05-18 18:04:00,2.28728,2.28737,2.28665,2.28735,298900000.0
2006-05-18 18:05:00,2.28742,2.28742,2.28687,2.28729,226200000.0
2006-05-18 18:06:00,2.2874,2.28794,2.28736,2.28778,421000000.0
2006-05-18 18:07:00,2.28775,2.28781,2.28691,2.28741,417700001.0
2006-05-18 18:08:00,2.28718,2.28744,2.28614,2.28728,423399999.0
2006-05-18 18:09:00,2.28745,2.28745,2.28613,2.2866,266500000.0
2006-05-18 18:10:00,2.28636,2.28636,2.28549,2.28615,277700000.0
2006-05-18 18:11:00,2.28612,2.28626,2.2855,2.2862,265500000.0
2006-05-18 18:12:00,2.28637,2.28695,2.28627,2.28679,186100000.0
2006-05-18 18:13:00,2.28657,2.28682,2.28597,2.28633,147500000.0
2006-05-18 18:14:00,2.28645,2.28674,2.28631,2.28643,396199999.0
2006-05-18 18:15:00,2.28643,2.28688,2.28639,2.28673,310100000.0
2006-05-18 18:16:00,2.28675,2.28675,2.28611,2.28611,396200000.0
2006-05-18 18:17:00,2.28622,2.28647,2.28602,2.28614,247200000.0
2006-05-18 18:18:00,2.28618,2.28664,2.28614,2.28621,182000001.0
2006-05-18 18:19:00,2.28627,2.28679,2.28627,2.28633,283300000.0
2006-05-18 18:20:00,2.2863,2.28648,2.28596,2.28631,163700000.0
2006-05-18 18:21:00,2.28641,2.28666,2.28639,2.28651,253100000.0
2006-05-18 18:22:00,2.28659,2.28687,2.28653,2.2868,250300000.0
2006-05-18 18:23:00,2.28675,2.28685,2.28643,2.28667,350200000.0
2006-05-18 18:24:00,2.28661,2.28705,2.28661,2.28691,329000000.0
2006-05-18 18:25:00,2.28688,2.28708,2.28677,2.28677,364300000.0
2006-05-18 18:26:00,2.28674,2.28739,2.28674,2.28706,327700000.0
2006-05-18 18:27:00,2.28699,2.28722,2.28685,2.28714,284400000.0
2006-05-18 18:28:00,2.28715,2.28739,2.28667,2.28726,177300000.0
2006-05-18 18:29:00,2.28718,2.28735,2.28692,2.28712,254100000.0
2006-05-18 18:30:00,2.28711,2.28735,2.28706,2.28721,255100000.0
2006-05-18 18:31:00,2.28738,2.28761,2.28732,2.2875,174900000.0
2006-05-18 18:32:00,2.28753,2.28757,2.28737,2.28748,141200000.0
2006-05-18 18:33:00,2.28755,2.28766,2.28734,2.28741,278900000.0
2006-05-18 18:34:00,2.28741,2.28741,2.287,2.2873,453000000.0
2006-05-18 18:35:00,2.28737,2.28759,2.28724,2.28738,144600000.0
2006-05-18 18:36:00,2.2873,2.28741,2.28723,2.28733,101800000.0
2006-05-18 18:37:00,2.28733,2.28751,2.28711,2.28751,112600000.0
2006-05-18 18:38:00,2.28757,2.28772,2.28757,2.28765,81200000.0
2006-05-18 18:39:00,2.28761,2.28786,2.28732,2.28732,142100000.0
2006-05-18 18:40:00,2.28733,2.28733,2.28659,2.28676,221900000.0
2006-05-18 18:41:00,2.28669,2.28679,2.28629,2.28632,140600000.0
2006-05-18 18:42:00,2.28632,2.28666,2.28598,2.28598,83400000.0
2006-05-18 18:43:00,2.2857,2.2857,2.28472,2.28501,50700000.0
2006-05-18 18:44:00,2.28497,2.28497,2.28458,2.28464,133700000.0
2006-05-18 18:45:00,2.28471,2.28492,2.28459,2.28482,84400000.0
2006-05-18 18:46:00,2.28487,2.28494,2.28465,2.28478,28800000.0
2006-05-18 18:47:00,2.28522,2.2856,2.28502,2.2855,35600000.0
2006-05-18 18:48:00,2.28546,2.28546,2.28505,2.28506,89800000.0
2006-05-18 18:49:00,2.28529,2.28533,2.28513,2.28533,39200000.0
2006-05-18 18:50:00,2.28539,2.28598,2.28539,2.28581,54100000.0
2006-05-18 18:51:00,2.28584,2.28584,2.28555,2.28577,130200000.0
2006-05-18 18:52:00,2.28573,2.28579,2.28547,2.28564,170400000.0
2006-05-18 18:53:00,2.28571,2.28594,2.28562,2.28562,151199999.0
2006-05-18 18:54:00,2.2855,2.28571,2.28521,2.2854,127999999.0
2006-05-18 18:55:00,2.28536,2.28556,2.28521,2.28538,186300001.0
2006-05-18 18:56:00,2.28548,2.28562,2.28547,2.28553,28300000.0
2006-05-18 18:57:00,2.28552,2.28563,2.28538,2.28539,60300000.0
2006-05-18 18:58:00,2.28548,2.28571,2.28521,2.28559,242000000.0
2006-05-18 18:59:00,2.28554,2.28587,2.28538,2.28576,162000000.0
2006-05-18 19:00:00,2.28578,2.28599,2.28558,2.28599,75200000.0
2006-05-18 19:01:00,2.28576,2.28588,2.28531,2.28585,66199999.0
2006-05-18 19:02:00,2.28595,2.28626,2.28593,2.28626,156300000.0
2006-05-18 19:03:00,2.2863,2.28643,2.28594,2.28594,89699999.0
2006-05-18 19:04:00,2.28601,2.28616,2.28601,2.28616,39600000.0
2006-05-18 19:05:00,2.28623,2.28632,2.28615,2.28632,46200000.0
2006-05-18 19:06:00,2.28641,2.28666,2.28608,2.28622,240000002.0
2006-05-18 19:07:00,2.28613,2.28633,2.28604,2.28614,170999998.0
2006-05-18 19:08:00,2.28634,2.28679,2.28634,2.28673,230300001.0
2006-05-18 19:09:00,2.28675,2.28686,2.28648,2.2867,135100000.0
2006-05-18 19:10:00,2.28689,2.28747,2.28689,2.28703,79700000.0
2006-05-18 19:11:00,2.28683,2.28683,2.28611,2.28611,68600000.0
2006-05-18 19:12:00,2.28617,2.2864,2.28617,2.2864,38100000.0
2006-05-18 19:13:00,2.28641,2.28641,2.28556,2.28571,160900000.0
2006-05-18 19:14:00,2.28575,2.28599,2.28572,2.28593,83500000.0
2006-05-18 19:15:00,2.28586,2.28601,2.28574,2.28577,90100000.0
2006-05-18 19:16:00,2.28577,2.28586,2.28549,2.28553,35800000.0
2006-05-18 19:17:00,2.28563,2.28585,2.28563,2.28575,69000000.0
2006-05-18 19:18:00,2.28573,2.28573,2.28557,2.28571,117700000.0
2006-05-18 19:19:00,2.28568,2.28584,2.28562,2.28563,93000000.0
2006-05-18 19:20:00,2.28577,2.2858,2.28557,2.28563,121600000.0
2006-05-18 19:21:00,2.28556,2.28575,2.28545,2.2855,98300000.0
2006-05-18 19:22:00,2.28542,2.28558,2.28533,2.28535,56000000.0
2006-05-18 19:23:00,2.28529,2.28558,2.28521,2.28521,154400000.0
2006-05-18 19:24:00,2.28526,2.28528,2.28507,2.28524,90600000.0
2006-05-18 19:25:00,2.28521,2.28528,2.28514,2.28514,86200000.0
2006-05-18 19:26:00,2.28518,2.28545,2.28518,2.28537,119400000.0
2006-05-18 19:27:00,2.28534,2.28538,2.28522,2.28522,132200000.0
2006-05-18 19:28:00,2.28523,2.28526,2.28514,2.28519,94700000.0
2006-05-18 19:29:00,2.28522,2.28523,2.28506,2.28516,119800000.0
2006-05-18 19:30:00,2.28515,2.28554,2.28515,2.28554,179000000.0
2006-05-18 19:31:00,2.28546,2.28546,2.28521,2.28543,74300000.0
2006-05-18 19:32:00,2.2855,2.28555,2.28531,2.28548,136600000.0
2006-05-18 19:33:00,2.28549,2.28556,2.28543,2.28544,55900000.0
2006-05-18 19:34:00,2.28552,2.28552,2.28533,2.2854,107700000.0
2006-05-18 19:35:00,2.28539,2.28563,2.28535,2.28545,106200000.0
2006-05-18 19:36:00,2.28538,2.28542,2.28525,2.28538,150200000.0
2006-05-18 19:37:00,2.28549,2.28552,2.28529,2.28545,43200000.0
2006-05-18 19:38:00,2.28531,2.28555,2.28527,2.28555,29800000.0
2006-05-18 19:39:00,2.2856,2.28566,2.28543,2.28557,65200000.0
2006-05-18 19:40:00,2.28547,2.28555,2.28527,2.2854,106500000.0
2006-05-18 19:41:00,2.28543,2.2857,2.28543,2.28547,79900001.0
2006-05-18 19:42:00,2.28554,2.28574,2.28547,2.28562,93600000.0
2006-05-18 19:43:00,2.28566,2.28571,2.28564,2.28568,36300000.0
2006-05-18 19:44:00,2.28565,2.28572,2.28554,2.28558,79400000.0
2006-05-18 19:45:00,2.28561,2.28579,2.28561,2.28579,60900000.0
2006-05-18 19:46:00,2.28602,2.28613,2.28588,2.28588,115700000.0
2006-05-18 19:47:00,2.28592,2.2862,2.28592,2.2862,23500000.0
2006-05-18 19:48:00,2.28621,2.28637,2.28618,2.28628,69800000.0
2006-05-18 19:49:00,2.28636,2.28636,2.28608,2.28623,93300000.0
2006-05-18 19:50:00,2.28632,2.28653,2.28629,2.2864,51600000.0
2006-05-18 19:51:00,2.28647,2.28667,2.28637,2.28648,92300000.0
2006-05-18 19:52:00,2.28648,2.28659,2.28644,2.28648,70600000.0
2006-05-18 19:53:00,2.28642,2.28653,2.28636,2.28636,24900000.0
2006-05-18 19:54:00,2.28651,2.28659,2.28635,2.28659,63300000.0
2006-05-18 19:55:00,2.28663,2.28669,2.2866,2.28669,39500000.0
2006-05-18 19:56:00,2.28681,2.28688,2.28676,2.28685,65400000.0
2006-05-18 19:57:00,2.28686,2.28693,2.28678,2.28688,130100000.0
2006-05-18 19:58:00,2.2868,2.2868,2.28661,2.28661,136300001.0
2006-05-18 19:59:00,2.28662,2.28679,2.28656,2.28666,124100000.0
2006-05-18 20:00:00,2.28669,2.28687,2.28663,2.28665,58300000.0
2006-05-18 20:01:00,2.28659,2.2868,2.28648,2.28673,83900000.0
2006-05-18 20:02:00,2.28669,2.28683,2.2865,2.28658,29500000.0
2006-05-18 20:03:00,2.28662,2.28668,2.28651,2.28651,14100000.0
2006-05-18 20:04:00,2.28641,2.28641,2.28637,2.28637,33200000.0
2006-05-18 20:05:00,2.2864,2.28663,2.2864,2.28657,39900000.0
2006-05-18 20:06:00,2.28652,2.28661,2.28638,2.28641,57400000.0
2006-05-18 20:07:00,2.28665,2.28665,2.28638,2.2864,61999999.0
2006-05-18 20:08:00,2.28634,2.28641,2.28622,2.28622,84300000.0
2006-05-18 20:09:00,2.2863,2.2863,2.28625,2.28625,33500000.0
2006-05-18 20:10:00,2.28638,2.28638,2.28625,2.28632,27600000.0
2006-05-18 20:11:00,2.28621,2.28624,2.28605,2.28605,51200000.0
2006-05-18 20:12:00,2.28602,2.28639,2.28602,2.28617,136500000.0
2006-05-18 20:13:00,2.2861,2.28633,2.28608,2.28619,164800000.0
2006-05-18 20:14:00,2.28619,2.28628,2.28603,2.28605,85000000.0
2006-05-18 20:15:00,2.28613,2.28631,2.28602,2.28607,192700000.0
2006-05-18 20:16:00,2.2861,2.2864,2.28608,2.28623,113900000.0
2006-05-18 20:17:00,2.28621,2.28669,2.28619,2.28667,32600000.0
2006-05-18 20:18:00,2.28658,2.28659,2.28631,2.2864,66700000.0
2006-05-18 20:19:00,2.28637,2.28666,2.28635,2.2866,162900000.0
2006-05-18 20:20:00,2.28666,2.28684,2.28649,2.28649,210600000.0
2006-05-18 20:21:00,2.28651,2.28651,2.28621,2.28649,75800000.0
2006-05-18 20:22:00,2.28651,2.28654,2.28632,2.28638,64400000.0
2006-05-18 20:23:00,2.28643,2.28664,2.28638,2.28658,149600000.0
2006-05-18 20:24:00,2.28646,2.28667,2.28636,2.28667,43300000.0
2006-05-18 20:25:00,2.28662,2.28668,2.28625,2.28625,166000000.0
2006-05-18 20:26:00,2.28614,2.28633,2.28575,2.28575,135700000.0
2006-05-18 20:27:00,2.28577,2.28629,2.28577,2.28612,96900000.0
2006-05-18 20:28:00,2.28609,2.28661,2.28609,2.28632,214100000.0
2006-05-18 20:29:00,2.28636,2.28636,2.28581,2.28581,148100000.0
2006-05-18 20:30:00,2.28579,2.28629,2.28558,2.28597,390600001.0
2006-05-18 20:31:00,2.28598,2.28638,2.28595,2.28635,213500000.0
2006-05-18 20:32:00,2.28643,2.28643,2.28608,2.28618,390000000.0
2006-05-18 20:33:00,2.28606,2.28654,2.28606,2.28638,93100001.0
2006-05-18 20:34:00,2.28645,2.28693,2.28639,2.28693,89300000.0
2006-05-18 20:35:00,2.28704,2.28704,2.28678,2.28696,39500000.0
2006-05-18 20:36:00,2.287,2.28718,2.28685,2.28718,78500000.0
2006-05-18 20:37:00,2.28702,2.28704,2.28681,2.28695,127800000.0
2006-05-18 20:38:00,2.28692,2.28706,2.28674,2.28685,162800000.0
2006-05-18 20:39:00,2.28682,2.28682,2.28659,2.28661,123500000.0
2006-05-18 20:40:00,2.28666,2.28687,2.28665,2.28666,173800000.0
2006-05-18 20:41:00,2.28673,2.2868,2.28658,2.2868,114700000.0
2006-05-18 20:42:00,2.28687,2.28705,2.28673,2.28679,72700000.0
2006-05-18 20:43:00,2.28691,2.28708,2.28677,2.28677,74900000.0
2006-05-18 20:44:00,2.28688,2.28696,2.28662,2.28696,193700001.0
2006-05-18 20:45:00,2.28701,2.28732,2.28696,2.28705,55000000.0
2006-05-18 20:46:00,2.28703,2.28725,2.28676,2.28676,34900000.0
2006-05-18 20:47:00,2.28648,2.28648,2.28574,2.28574,168100000.0
2006-05-18 20:48:00,2.28559,2.2858,2.28551,2.28561,153400000.0
2006-05-18 20:49:00,2.28566,2.28577,2.28525,2.28563,146000000.0
2006-05-18 20:50:00,2.28573,2.28605,2.28567,2.28567,131200000.0
2006-05-18 20:51:00,2.28559,2.28566,2.2854,2.28556,104900000.0
2006-05-18 20:52:00,2.28561,2.28581,2.28549,2.28575,124300000.0
2006-05-18 20:53:00,2.28577,2.28593,2.28553,2.28572,209200000.0
2006-05-18 20:54:00,2.28569,2.28569,2.28541,2.28555,182800001.0
2006-05-18 20:55:00,2.28544,2.28544,2.28523,2.28523,35700000.0
2006-05-18 20:56:00,2.28512,2.28529,2.28492,2.28492,211300000.0
2006-05-18 20:57:00,2.28495,2.28533,2.28495,2.28512,277400001.0
2006-05-18 20:58:00,2.28513,2.28525,2.28493,2.28501,204199999.0
2006-05-18 20:59:00,2.28502,2.28502,2.2847,2.28486,234100000.0
2006-05-18 21:00:00,2.28495,2.28513,2.28471,2.28498,232099998.0
2006-05-18 21:01:00,2.28512,2.28552,2.28512,2.28552,289300000.0
2006-05-18 21:02:00,2.28558,2.28558,2.28516,2.28524,87100000.0
2006-05-18 21:03:00,2.28512,2.28518,2.28469,2.28469,93300000.0
2006-05-18 21:04:00,2.28473,2.28513,2.28459,2.28488,75500000.0
2006-05-18 21:05:00,2.28487,2.28523,2.28487,2.28508,57500000.0
2006-05-18 21:06:00,2.28508,2.28526,2.28508,2.28523,53300000.0
2006-05-18 21:07:00,2.28518,2.28518,2.28468,2.28468,30400000.0
2006-05-18 21:08:00,2.28468,2.28501,2.28468,2.28497,26600000.0
2006-05-18 21:09:00,2.28503,2.28522,2.28492,2.28522,21500000.0
2006-05-18 21:10:00,2.28537,2.28557,2.28529,2.28547,65900000.0
2006-05-18 21:11:00,2.28548,2.28576,2.28544,2.28575,125000000.0
2006-05-18 21:12:00,2.28568,2.28579,2.28534,2.28534,42300000.0
2006-05-18 21:13:00,2.28514,2.28527,2.28485,2.28485,131300000.0
2006-05-18 21:14:00,2.28503,2.28506,2.28474,2.28491,156400000.0
2006-05-18 21:15:00,2.28474,2.28492,2.28465,2.28481,162400000.0
2006-05-18 21:16:00,2.28485,2.28485,2.2846,2.28482,102900000.0
2006-05-18 21:17:00,2.28493,2.28509,2.28467,2.28489,157399999.0
2006-05-18 21:18:00,2.28497,2.28517,2.28487,2.28495,136500000.0
2006-05-18 21:19:00,2.28485,2.28485,2.28456,2.28456,89600000.0
2006-05-18 21:20:00,2.28454,2.28488,2.28404,2.28418,191800000.0
2006-05-18 21:21:00,2.28405,2.28437,2.28397,2.28403,236400001.0
2006-05-18 21:22:00,2.28415,2.28423,2.28397,2.28397,139800000.0
2006-05-18 21:23:00,2.28406,2.28408,2.28391,2.28397,106200000.0
2006-05-18 21:24:00,2.28403,2.28422,2.28402,2.28414,45500000.0
2006-05-18 21:25:00,2.2841,2.28423,2.28406,2.28417,47900000.0
2006-05-18 21:26:00,2.28407,2.28422,2.28401,2.28422,48300000.0
2006-05-18 21:27:00,2.28418,2.28418,2.28388,2.28402,56900000.0
2006-05-18 21:28:00,2.28403,2.2841,2.28382,2.28389,100400000.0
2006-05-18 21:29:00,2.28388,2.28399,2.28367,2.28383,36100000.0
2006-05-18 21:30:00,2.28385,2.28406,2.28368,2.28406,62999998.0
2006-05-18 21:31:00,2.28397,2.28437,2.28397,2.28437,21900000.0
2006-05-18 21:32:00,2.28454,2.28454,2.28249,2.2843,169800000.0
2006-05-18 21:33:00,2.28442,2.2846,2.28433,2.28433,82900000.0
2006-05-18 21:34:00,2.28447,2.28462,2.28434,2.28434,113000000.0
2006-05-18 21:35:00,2.28438,2.28456,2.28422,2.28422,25600000.0
2006-05-18 21:36:00,2.28417,2.28426,2.28417,2.28423,18800000.0
2006-05-18 21:37:00,2.28416,2.28438,2.28404,2.28438,64900000.0
2006-05-18 21:38:00,2.28437,2.28437,2.28413,2.28417,59200000.0
2006-05-18 21:39:00,2.28402,2.28414,2.28391,2.284,49800000.0
2006-05-18 21:40:00,2.28411,2.28416,2.28383,2.2839,44400000.0
2006-05-18 21:41:00,2.28388,2.28422,2.28387,2.28421,27800000.0
2006-05-18 21:42:00,2.28417,2.28422,2.28375,2.28422,77900000.0
2006-05-18 21:43:00,2.28431,2.28461,2.28422,2.28422,85300001.0
2006-05-18 21:44:00,2.28429,2.28437,2.28407,2.28414,81900000.0
2006-05-18 21:45:00,2.28417,2.28436,2.28413,2.28416,94800000.0
2006-05-18 21:46:00,2.2842,2.28429,2.2841,2.28415,63100000.0
2006-05-18 21:47:00,2.28406,2.28421,2.28378,2.28385,106500000.0
2006-05-18 21:48:00,2.28389,2.28425,2.28389,2.28414,37200000.0
2006-05-18 21:49:00,2.28433,2.2854,2.28433,2.28488,136900000.0
2006-05-18 21:50:00,2.28499,2.28501,2.28484,2.28496,31000000.0
2006-05-18 21:51:00,2.285,2.28521,2.2849,2.28521,52400000.0
2006-05-18 21:52:00,2.28509,2.28518,2.28461,2.28482,144000000.0
2006-05-18 21:53:00,2.28482,2.2849,2.28469,2.2847,54600000.0
2006-05-18 21:54:00,2.28471,2.28474,2.28468,2.28471,22800000.0
2006-05-18 21:55:00,2.28471,2.28481,2.2845,2.28477,110599999.0
2006-05-18 21:56:00,2.28477,2.28508,2.28477,2.28488,46400000.0
2006-05-18 21:57:00,2.28484,2.2849,2.2847,2.2848,29300000.0
2006-05-18 21:58:00,2.28489,2.28514,2.28489,2.28514,26900000.0
2006-05-18 21:59:00,2.28512,2.28512,2.28479,2.2851,191700000.0
2006-05-18 22:00:00,2.28498,2.28498,2.28463,2.28484,56300000.0
2006-05-18 22:01:00,2.2847,2.28471,2.28446,2.28466,28600000.0
2006-05-18 22:02:00,2.28444,2.28456,2.28429,2.28429,101700000.0
2006-05-18 22:03:00,2.28434,2.28441,2.28434,2.2844,23400000.0
2006-05-18 22:04:00,2.28438,2.28449,2.2843,2.28433,58400000.0
2006-05-18 22:05:00,2.28426,2.2844,2.28407,2.28407,74800001.0
2006-05-18 22:06:00,2.28404,2.28404,2.28367,2.28367,53600000.0
2006-05-18 22:07:00,2.28368,2.28374,2.28368,2.28369,28900000.0
2006-05-18 22:08:00,2.28378,2.28404,2.28378,2.28401,20700000.0
2006-05-18 22:09:00,2.284,2.28418,2.28387,2.28418,52500000.0
2006-05-18 22:10:00,2.28439,2.28461,2.28435,2.28454,32100000.0
2006-05-18 22:11:00,2.28446,2.28446,2.28419,2.28428,23900000.0
2006-05-18 22:12:00,2.28433,2.28461,2.284,2.28441,72400000.0
2006-05-18 22:13:00,2.28442,2.28459,2.28439,2.28459,46800000.0
2006-05-18 22:14:00,2.28443,2.28466,2.28418,2.28418,44400000.0
2006-05-18 22:15:00,2.28401,2.28419,2.28389,2.28409,106400000.0
2006-05-18 22:16:00,2.28399,2.28413,2.28364,2.28364,133900000.0
2006-05-18 22:17:00,2.28361,2.28372,2.28334,2.28372,55900000.0
2006-05-18 22:18:00,2.28377,2.28388,2.28331,2.28355,25200000.0
2006-05-18 22:19:00,2.28362,2.28389,2.2836,2.28366,41000000.0
2006-05-18 22:20:00,2.28365,2.2837,2.2836,2.2836,33700000.0
2006-05-18 22:21:00,2.28355,2.28378,2.28354,2.28378,41900000.0
2006-05-18 22:22:00,2.28384,2.28396,2.28374,2.28386,96100000.0
2006-05-18 22:23:00,2.28382,2.28395,2.28377,2.28377,56000000.0
2006-05-18 22:24:00,2.28386,2.28443,2.28386,2.28443,14600000.0
2006-05-18 22:25:00,2.28459,2.28459,2.28409,2.28409,51700000.0
2006-05-18 22:26:00,2.2841,2.2841,2.28398,2.28398,21100000.0
2006-05-18 22:27:00,2.28383,2.28386,2.28367,2.28376,22900000.0
2006-05-18 22:28:00,2.28368,2.28375,2.2835,2.28362,29900000.0
2006-05-18 22:29:00,2.28362,2.28397,2.28352,2.28397,131200000.0
2006-05-18 22:30:00,2.28399,2.28404,2.28382,2.28388,140500000.0
2006-05-18 22:31:00,2.2839,2.28392,2.28375,2.28392,45600000.0
2006-05-18 22:32:00,2.28387,2.28393,2.28376,2.28381,35700000.0
2006-05-18 22:33:00,2.28386,2.28417,2.28385,2.28413,76300000.0
2006-05-18 22:34:00,2.2841,2.28427,2.2841,2.28418,59100000.0
2006-05-18 22:35:00,2.28404,2.28415,2.28385,2.28385,33500000.0
2006-05-18 22:36:00,2.284,2.28421,2.284,2.28409,32300000.0
2006-05-18 22:37:00,2.28393,2.28395,2.28368,2.28368,22800000.0
2006-05-18 22:38:00,2.28354,2.28379,2.28329,2.28329,61600001.0
2006-05-18 22:39:00,2.28309,2.28328,2.28241,2.28241,41800000.0
2006-05-18 22:40:00,2.28223,2.28223,2.28148,2.28165,27000000.0
2006-05-18 22:41:00,2.28169,2.28234,2.28169,2.28206,39100000.0
2006-05-18 22:42:00,2.28199,2.28227,2.28188,2.28188,70800000.0
2006-05-18 22:43:00,2.28179,2.28193,2.28154,2.28173,130599999.0
2006-05-18 22:44:00,2.28174,2.28201,2.28171,2.28171,61400000.0
2006-05-18 22:45:00,2.28161,2.28187,2.28145,2.28166,70100000.0
2006-05-18 22:46:00,2.28178,2.28232,2.28178,2.28218,77500000.0
2006-05-18 22:47:00,2.28263,2.28286,2.2822,2.28273,38800000.0
2006-05-18 22:48:00,2.28279,2.28301,2.2826,2.28263,65400000.0
2006-05-18 22:49:00,2.28275,2.28372,2.28275,2.28348,70900000.0
2006-05-18 22:50:00,2.28343,2.28355,2.28332,2.28355,22000000.0
2006-05-18 22:51:00,2.28337,2.28375,2.28334,2.28344,93900000.0
2006-05-18 22:52:00,2.28325,2.28333,2.28258,2.28277,65000000.0
2006-05-18 22:53:00,2.28256,2.2827,2.28254,2.2827,32600000.0
2006-05-18 22:54:00,2.28269,2.28269,2.28265,2.28268,41900000.0
2006-05-18 22:55:00,2.28262,2.28285,2.28256,2.28256,52800000.0
2006-05-18 22:56:00,2.28258,2.28274,2.28258,2.28272,14800000.0
2006-05-18 22:57:00,2.28285,2.28297,2.28266,2.28266,27100000.0
2006-05-18 22:58:00,2.28233,2.2826,2.28232,2.28247,41300000.0
2006-05-18 22:59:00,2.28245,2.28247,2.2824,2.28247,28300000.0
2006-05-18 23:00:00,2.28245,2.28252,2.28245,2.28252,7200000.0
2006-05-18 23:01:00,2.28287,2.28287,2.28212,2.28212,40700000.0
2006-05-18 23:02:00,2.28267,2.28283,2.28242,2.28269,27200000.0
2006-05-18 23:03:00,2.28256,2.28284,2.282,2.28211,59600000.0
2006-05-18 23:04:00,2.28221,2.28287,2.28213,2.28242,44000000.0
2006-05-18 23:05:00,2.28212,2.28292,2.28188,2.28275,35800000.0
2006-05-18 23:06:00,2.28255,2.28273,2.28195,2.28226,57000000.0
2006-05-18 23:07:00,2.28227,2.28227,2.28099,2.28189,28500000.0
2006-05-18 23:08:00,2.28188,2.28252,2.28172,2.28215,24800000.0
2006-05-18 23:09:00,2.28183,2.28252,2.28163,2.28239,22800000.0
2006-05-18 23:10:00,2.28223,2.28248,2.28149,2.28162,32500000.0
2006-05-18 23:11:00,2.28107,2.28224,2.2808,2.28153,39300000.0
2006-05-18 23:12:00,2.28182,2.28223,2.28152,2.28199,31600000.0
2006-05-18 23:13:00,2.28227,2.28244,2.28155,2.28183,26900000.0
2006-05-18 23:14:00,2.28177,2.28202,2.28119,2.28132,30800000.0
2006-05-18 23:15:00,2.28167,2.28203,2.28132,2.28178,40800000.0
2006-05-18 23:16:00,2.28212,2.28229,2.28081,2.28138,44300000.0
2006-05-18 23:17:00,2.28108,2.28137,2.28037,2.28081,39400000.0
2006-05-18 23:18:00,2.28067,2.28094,2.27981,2.28061,36100000.0
2006-05-18 23:19:00,2.28065,2.28065,2.27928,2.27997,27500000.0
2006-05-18 23:20:00,2.27982,2.28028,2.27948,2.28001,38300000.0
2006-05-18 23:21:00,2.28059,2.28092,2.28016,2.28045,47600000.0
2006-05-18 23:22:00,2.2811,2.28127,2.28066,2.28077,33600000.0
2006-05-18 23:23:00,2.28058,2.28149,2.28016,2.28149,24300000.0
2006-05-18 23:24:00,2.28104,2.28165,2.28087,2.28134,41000000.0
2006-05-18 23:25:00,2.28131,2.28147,2.28063,2.28063,55400000.0
2006-05-18 23:26:00,2.28129,2.28129,2.28019,2.2807,49500000.0
2006-05-18 23:27:00,2.28084,2.28119,2.28031,2.28067,27000000.0
2006-05-18 23:28:00,2.28097,2.28157,2.28078,2.28137,42100000.0
2006-05-18 23:29:00,2.28143,2.28162,2.2806,2.28124,58300000.0
2006-05-18 23:30:00,2.28127,2.28127,2.28043,2.28102,43500000.0
2006-05-18 23:31:00,2.28095,2.28148,2.28063,2.28123,20600000.0
2006-05-18 23:32:00,2.28093,2.28222,2.28085,2.28218,27700000.0
2006-05-18 23:33:00,2.28177,2.2822,2.2804,2.28165,37900000.0
2006-05-18 23:34:00,2.28197,2.28203,2.28103,2.28161,41400000.0
2006-05-18 23:35:00,2.28125,2.282,2.28046,2.282,35800000.0
2006-05-18 23:36:00,2.2825,2.28275,2.28158,2.28202,41300000.0
2006-05-18 23:37:00,2.28264,2.28285,2.28183,2.28229,33700000.0
2006-05-18 23:38:00,2.28257,2.28271,2.28119,2.2819,32800000.0
2006-05-18 23:39:00,2.28211,2.28246,2.28163,2.28246,33900000.0
2006-05-18 23:40:00,2.28182,2.28218,2.28095,2.28192,63700001.0
2006-05-18 23:41:00,2.28225,2.28241,2.28151,2.28187,35400000.0
2006-05-18 23:42:00,2.28257,2.28267,2.28159,2.28187,51300000.0
2006-05-18 23:43:00,2.28145,2.28189,2.28121,2.28147,24800000.0
2006-05-18 23:44:00,2.28157,2.28181,2.28036,2.28036,29600000.0
2006-05-18 23:45:00,2.28137,2.28138,2.28037,2.28055,32300000.0
2006-05-18 23:46:00,2.2816,2.28177,2.281,2.28148,37000000.0
2006-05-18 23:47:00,2.28172,2.282,2.28121,2.28142,19600000.0
2006-05-18 23:48:00,2.28187,2.28197,2.28125,2.28166,38100000.0
2006-05-18 23:49:00,2.28158,2.28199,2.28142,2.28152,35900000.0
2006-05-18 23:50:00,2.28212,2.28213,2.28103,2.28175,45000000.0
2006-05-18 23:51:00,2.2818,2.2818,2.28088,2.28136,34400000.0
2006-05-18 23:52:00,2.2815,2.28209,2.28119,2.28201,24600000.0
2006-05-18 23:53:00,2.28187,2.2819,2.28095,2.28167,29000000.0
2006-05-18 23:54:00,2.28158,2.28184,2.28137,2.28169,22900000.0
2006-05-18 23:55:00,2.28103,2.28201,2.281,2.28193,54500000.0
2006-05-18 23:56:00,2.2816,2.282,2.28124,2.28157,38100000.0
2006-05-18 23:57:00,2.28255,2.28267,2.28255,2.28267,8800000.0
2006-05-18 23:58:00,2.28268,2.28268,2.2826,2.28268,16900000.0
2006-05-18 23:59:00,2.28258,2.2827,2.28252,2.2827,20400000.0
2006-05-19 00:00:00,2.28255,2.28267,2.28255,2.2826,15000000.0
2006-05-19 00:01:00,2.28252,2.28265,2.28252,2.28255,17500000.0
2006-05-19 00:02:00,2.28253,2.28262,2.28252,2.28255,14800000.0
2006-05-19 00:03:00,2.28268,2.28268,2.28255,2.28255,10800000.0
2006-05-19 00:04:00,2.28265,2.28265,2.28255,2.28262,24300000.0
2006-05-19 00:05:00,2.28253,2.28265,2.2825,2.28265,25300000.0
2006-05-19 00:06:00,2.28265,2.28265,2.28252,2.28265,16000000.0
2006-05-19 00:07:00,2.28275,2.28275,2.28255,2.28265,28800000.0
2006-05-19 00:08:00,2.28272,2.28273,2.2825,2.2825,30000000.0
2006-05-19 00:09:00,2.28275,2.28275,2.28265,2.28265,12000000.0
2006-05-19 00:10:00,2.28253,2.28253,2.28253,2.28253,4800000.0
2006-05-19 00:11:00,2.28255,2.2826,2.28255,2.2826,5600000.0
2006-05-19 00:12:00,2.28265,2.2827,2.28252,2.28255,22700000.0
2006-05-19 00:13:00,2.28255,2.2826,2.2825,2.28258,19400000.0
2006-05-19 00:14:00,2.28257,2.28257,2.2825,2.28252,31100000.0
2006-05-19 00:15:00,2.28247,2.2826,2.28247,2.2826,7100000.0
2006-05-19 00:16:00,2.28267,2.28268,2.28252,2.2826,25300000.0
2006-05-19 00:17:00,2.28253,2.28275,2.28247,2.28253,38700000.0
2006-05-19 00:18:00,2.28255,2.28258,2.2825,2.28255,21000000.0
2006-05-19 00:19:00,2.2827,2.2827,2.28253,2.28255,16800000.0
2006-05-19 00:20:00,2.28255,2.28255,2.28255,2.28255,2400000.0
2006-05-19 00:21:00,2.28255,2.2826,2.28255,2.2826,4600000.0
2006-05-19 00:22:00,2.28255,2.2826,2.28255,2.2826,8700000.0
2006-05-19 00:23:00,2.28255,2.28262,2.2825,2.28255,47800000.0
2006-05-19 00:24:00,2.28275,2.28275,2.28252,2.2826,29000000.0
2006-05-19 00:25:00,2.28262,2.28265,2.28255,2.28265,18300000.0
2006-05-19 00:26:00,2.28258,2.28268,2.2825,2.2825,31000000.0
2006-05-19 00:27:00,2.28252,2.28265,2.28252,2.28262,22600000.0
2006-05-19 00:28:00,2.28263,2.28263,2.2825,2.2825,15200000.0
2006-05-19 00:29:00,2.28258,2.28258,2.28253,2.28253,16300000.0
2006-05-19 00:30:00,2.2826,2.2826,2.28255,2.28255,9400000.0
2006-05-19 00:31:00,2.28255,2.28265,2.28255,2.28265,37699999.0
2006-05-19 00:32:00,2.2826,2.2827,2.28255,2.28262,31600000.0
2006-05-19 00:33:00,2.2826,2.28262,2.28255,2.28258,27000000.0
2006-05-19 00:34:00,2.28255,2.28275,2.28255,2.28255,36200000.0
2006-05-19 00:35:00,2.2826,2.28277,2.28255,2.28265,41900000.0
2006-05-19 00:36:00,2.28262,2.28265,2.28262,2.28265,22700000.0
2006-05-19 00:37:00,2.2827,2.2827,2.28257,2.28257,25500000.0
2006-05-19 00:38:00,2.28267,2.2827,2.28255,2.2827,46199999.0
2006-05-19 00:39:00,2.2827,2.28275,2.28253,2.2826,36600000.0
2006-05-19 00:40:00,2.28265,2.28265,2.28252,2.28252,15700000.0
2006-05-19 00:41:00,2.28275,2.28275,2.28245,2.28255,38800000.0
2006-05-19 00:42:00,2.28265,2.28275,2.28255,2.28255,44400000.0
2006-05-19 00:43:00,2.28275,2.28275,2.2825,2.2826,21100000.0
2006-05-19 00:44:00,2.28255,2.28265,2.28252,2.28265,44500000.0
2006-05-19 00:45:00,2.2826,2.2827,2.28255,2.28265,13500000.0
2006-05-19 00:46:00,2.28247,2.28272,2.28247,2.2825,25800000.0
2006-05-19 00:47:00,2.28255,2.2827,2.28255,2.28258,17400000.0
2006-05-19 00:48:00,2.2826,2.28265,2.2825,2.28265,20100000.0
2006-05-19 00:49:00,2.28265,2.28273,2.28247,2.2825,28100000.0
2006-05-19 00:50:00,2.28255,2.2826,2.28255,2.2826,4800000.0
2006-05-19 00:51:00,2.2826,2.2827,2.2825,2.2827,28300000.0
2006-05-19 00:52:00,2.28258,2.28265,2.2825,2.28255,19800000.0
2006-05-19 00:53:00,2.2825,2.28265,2.2825,2.28255,50700000.0
2006-05-19 00:54:00,2.2826,2.2827,2.2826,2.2827,10400000.0
2006-05-19 00:55:00,2.28255,2.28275,2.28255,2.28258,28800000.0
2006-05-19 00:56:00,2.28255,2.28267,2.28245,2.28255,26300000.0
2006-05-19 00:57:00,2.2826,2.28273,2.28255,2.28273,24000000.0
2006-05-19 00:58:00,2.28255,2.2827,2.2825,2.28253,27500000.0
2006-05-19 00:59:00,2.28253,2.2827,2.28253,2.2827,30600000.0
2006-05-19 01:00:00,2.28265,2.28265,2.2825,2.28265,41700000.0
2006-05-19 01:01:00,2.28248,2.28248,2.28142,2.28152,27800000.0
2006-05-19 01:02:00,2.28123,2.28147,2.28123,2.28127,17000000.0
2006-05-19 01:03:00,2.28139,2.28169,2.28139,2.28142,33100000.0
2006-05-19 01:04:00,2.28146,2.28146,2.28136,2.2814,31200000.0
2006-05-19 01:05:00,2.28152,2.28152,2.28127,2.28135,30100000.0
2006-05-19 01:06:00,2.28123,2.2814,2.28119,2.2814,32100000.0
2006-05-19 01:07:00,2.28134,2.28152,2.28127,2.28136,28800000.0
2006-05-19 01:08:00,2.28126,2.28138,2.28126,2.28128,14400000.0
2006-05-19 01:09:00,2.28119,2.28123,2.28094,2.28094,15400000.0
2006-05-19 01:10:00,2.2812,2.28148,2.2812,2.28141,39900000.0
2006-05-19 01:11:00,2.28142,2.28155,2.28127,2.28138,49500000.0
2006-05-19 01:12:00,2.2814,2.28168,2.28139,2.2816,32400000.0
2006-05-19 01:13:00,2.28152,2.28175,2.28152,2.28152,29000000.0
2006-05-19 01:14:00,2.28153,2.28176,2.28153,2.28165,52700000.0
2006-05-19 01:15:00,2.28165,2.2817,2.2815,2.28159,16700000.0
2006-05-19 01:16:00,2.28154,2.28154,2.28126,2.28126,23200000.0
2006-05-19 01:17:00,2.28123,2.28151,2.28104,2.28147,44500001.0
2006-05-19 01:18:00,2.28148,2.28172,2.28131,2.28172,19100000.0
2006-05-19 01:19:00,2.28201,2.28207,2.28176,2.28176,42600000.0
2006-05-19 01:20:00,2.28162,2.28174,2.2813,2.2813,51800000.0
2006-05-19 01:21:00,2.28113,2.28138,2.28103,2.28107,20300000.0
2006-05-19 01:22:00,2.28096,2.2811,2.28087,2.28092,29100000.0
2006-05-19 01:23:00,2.28079,2.28087,2.28071,2.28081,34300000.0
2006-05-19 01:24:00,2.28082,2.28094,2.28065,2.28079,37800000.0
2006-05-19 01:25:00,2.28092,2.28122,2.28092,2.2811,30100000.0
2006-05-19 01:26:00,2.28133,2.28158,2.28117,2.28117,26500000.0
2006-05-19 01:27:00,2.28107,2.28134,2.28098,2.2812,47699999.0
2006-05-19 01:28:00,2.281,2.28119,2.281,2.28118,24000000.0
2006-05-19 01:29:00,2.28149,2.28171,2.28144,2.28144,17000000.0
2006-05-19 01:30:00,2.28166,2.2822,2.2816,2.28179,27600000.0
2006-05-19 01:31:00,2.28199,2.28242,2.28199,2.28242,23700000.0
2006-05-19 01:32:00,2.28217,2.28217,2.28167,2.28197,26000000.0
2006-05-19 01:33:00,2.28199,2.28203,2.2818,2.28203,35400000.0
2006-05-19 01:34:00,2.28189,2.2823,2.28184,2.28196,47300000.0
2006-05-19 01:35:00,2.2819,2.28199,2.28188,2.28199,24100000.0
2006-05-19 01:36:00,2.28193,2.28225,2.28193,2.28225,16900000.0
2006-05-19 01:37:00,2.2821,2.28217,2.28187,2.28187,19800000.0
2006-05-19 01:38:00,2.28195,2.28204,2.28173,2.28173,42600000.0
2006-05-19 01:39:00,2.28203,2.28222,2.28187,2.28187,30000000.0
2006-05-19 01:40:00,2.28202,2.28202,2.28183,2.28183,32800000.0
2006-05-19 01:41:00,2.28187,2.28191,2.28167,2.28191,36400000.0
2006-05-19 01:42:00,2.2819,2.28203,2.28177,2.28177,49900000.0
2006-05-19 01:43:00,2.28166,2.28181,2.28166,2.28167,30700000.0
2006-05-19 01:44:00,2.28171,2.28171,2.28153,2.28154,14000000.0
2006-05-19 01:45:00,2.28172,2.28172,2.28144,2.28152,25200000.0
2006-05-19 01:46:00,2.2814,2.2815,2.28127,2.28128,49700000.0
2006-05-19 01:47:00,2.28127,2.28159,2.28127,2.28135,24200000.0
2006-05-19 01:48:00,2.28157,2.28164,2.28145,2.28145,34300000.0
2006-05-19 01:49:00,2.28148,2.28152,2.28139,2.28147,23400000.0
2006-05-19 01:50:00,2.28149,2.28167,2.28149,2.28164,33500000.0
2006-05-19 01:51:00,2.2816,2.2817,2.28123,2.28166,33400000.0
2006-05-19 01:52:00,2.2815,2.2815,2.28099,2.28119,27200000.0
2006-05-19 01:53:00,2.28142,2.28197,2.28142,2.28197,54000000.0
2006-05-19 01:54:00,2.28173,2.2818,2.28151,2.2818,15700000.0
2006-05-19 01:55:00,2.28198,2.28209,2.28198,2.28209,19800000.0
2006-05-19 01:56:00,2.28238,2.28252,2.28216,2.28223,57300000.0
2006-05-19 01:57:00,2.28239,2.28239,2.28192,2.28201,35800000.0
2006-05-19 01:58:00,2.28196,2.28204,2.28184,2.28193,31600000.0
2006-05-19 01:59:00,2.28187,2.28193,2.28181,2.28184,27300000.0
2006-05-19 02:00:00,2.28206,2.28228,2.282,2.28216,49000000.0
2006-05-19 02:01:00,2.28214,2.28218,2.28191,2.28211,24500000.0
2006-05-19 02:02:00,2.282,2.2822,2.2819,2.28197,43900000.0
2006-05-19 02:03:00,2.28204,2.28248,2.28204,2.28238,33400000.0
2006-05-19 02:04:00,2.28223,2.28232,2.28218,2.28218,24000000.0
2006-05-19 02:05:00,2.2821,2.28242,2.2821,2.28242,31800000.0
2006-05-19 02:06:00,2.28232,2.28268,2.28232,2.28268,24000000.0
2006-05-19 02:07:00,2.28268,2.28318,2.28268,2.28318,52700000.0
2006-05-19 02:08:00,2.283,2.283,2.2828,2.2828,4600000.0
2006-05-19 02:09:00,2.28265,2.28265,2.28242,2.2825,27900000.0
2006-05-19 02:10:00,2.2827,2.2829,2.28261,2.2829,31300000.0
2006-05-19 02:11:00,2.28286,2.283,2.28282,2.28282,21600000.0
2006-05-19 02:12:00,2.28276,2.28288,2.28246,2.28288,56000000.0
2006-05-19 02:13:00,2.2828,2.28305,2.2827,2.28305,16800000.0
2006-05-19 02:14:00,2.28312,2.28312,2.28275,2.28297,33100000.0
2006-05-19 02:15:00,2.28322,2.28322,2.28301,2.28305,39400000.0
2006-05-19 02:16:00,2.28312,2.28341,2.28312,2.28339,24300000.0
2006-05-19 02:17:00,2.28325,2.28326,2.28317,2.28317,44600000.0
2006-05-19 02:18:00,2.2831,2.2832,2.28284,2.2832,47700000.0
2006-05-19 02:19:00,2.28319,2.28338,2.28319,2.28319,28500000.0
2006-05-19 02:20:00,2.28315,2.28315,2.28283,2.28288,47800001.0
2006-05-19 02:21:00,2.28284,2.28295,2.28284,2.2829,35300000.0
2006-05-19 02:22:00,2.28307,2.28335,2.28293,2.28335,49400000.0
2006-05-19 02:23:00,2.28336,2.28341,2.2832,2.2832,36900000.0
2006-05-19 02:24:00,2.28333,2.28333,2.28332,2.28332,9600000.0
2006-05-19 02:25:00,2.28344,2.2836,2.28336,2.2836,19400000.0
2006-05-19 02:26:00,2.28384,2.28415,2.28384,2.28399,29600000.0
2006-05-19 02:27:00,2.28407,2.2843,2.28407,2.28416,41700000.0
2006-05-19 02:28:00,2.28417,2.28447,2.28414,2.28447,22300000.0
2006-05-19 02:29:00,2.28456,2.28485,2.28456,2.28471,36200000.0
2006-05-19 02:30:00,2.285,2.28509,2.2845,2.2845,19000000.0
2006-05-19 02:31:00,2.28444,2.28462,2.28415,2.28462,57899999.0
2006-05-19 02:32:00,2.28461,2.28479,2.28461,2.28467,30900000.0
2006-05-19 02:33:00,2.28447,2.28447,2.28404,2.2841,33399999.0
2006-05-19 02:34:00,2.28417,2.28422,2.28388,2.28392,43600000.0
2006-05-19 02:35:00,2.28395,2.2841,2.2839,2.28392,32300000.0
2006-05-19 02:36:00,2.28421,2.28421,2.28403,2.28406,52200000.0
2006-05-19 02:37:00,2.28409,2.28417,2.28379,2.28389,36600000.0
2006-05-19 02:38:00,2.2839,2.28402,2.28384,2.28384,25600000.0
2006-05-19 02:39:00,2.28394,2.28394,2.28378,2.28387,27700000.0
2006-05-19 02:40:00,2.28351,2.28376,2.28327,2.28363,22800000.0
2006-05-19 02:41:00,2.28337,2.28343,2.28322,2.28334,34200000.0
2006-05-19 02:42:00,2.28321,2.28347,2.2832,2.2832,41600000.0
2006-05-19 02:43:00,2.28321,2.28353,2.28321,2.28343,34400000.0
2006-05-19 02:44:00,2.28344,2.28348,2.28328,2.28343,33900000.0
2006-05-19 02:45:00,2.28352,2.28352,2.28319,2.2835,26500000.0
2006-05-19 02:46:00,2.28347,2.28348,2.28347,2.28348,9800000.0
2006-05-19 02:47:00,2.28366,2.28382,2.28344,2.28367,44500000.0
2006-05-19 02:48:00,2.28358,2.28374,2.28342,2.28342,31100000.0
2006-05-19 02:49:00,2.28333,2.28333,2.28326,2.28326,7200000.0
2006-05-19 02:50:00,2.28321,2.28326,2.28312,2.28323,28300000.0
2006-05-19 02:51:00,2.28321,2.28348,2.28311,2.28342,20700000.0
2006-05-19 02:52:00,2.28326,2.28329,2.28304,2.28327,26000000.0
2006-05-19 02:53:00,2.2834,2.2834,2.2831,2.28321,27800000.0
2006-05-19 02:54:00,2.28319,2.28319,2.28308,2.28308,4000000.0
2006-05-19 02:55:00,2.28299,2.28312,2.28291,2.2831,41900001.0
2006-05-19 02:56:00,2.28323,2.28349,2.28323,2.28349,20800000.0
2006-05-19 02:57:00,2.28353,2.28365,2.28337,2.28337,38400000.0
2006-05-19 02:58:00,2.2833,2.28332,2.28318,2.28318,37500000.0
2006-05-19 02:59:00,2.28337,2.28341,2.28335,2.28336,18400000.0
2006-05-19 03:00:00,2.28335,2.28357,2.28335,2.28341,37900001.0
2006-05-19 03:01:00,2.28325,2.28332,2.28315,2.28326,23800000.0
2006-05-19 03:02:00,2.28315,2.28324,2.28315,2.28324,16800000.0
2006-05-19 03:03:00,2.28334,2.28359,2.28334,2.28353,44300000.0
2006-05-19 03:04:00,2.28365,2.28382,2.28348,2.28382,34700000.0
2006-05-19 03:05:00,2.28365,2.28381,2.2836,2.28361,26100000.0
2006-05-19 03:06:00,2.28349,2.2839,2.28349,2.28389,16900000.0
2006-05-19 03:07:00,2.2841,2.28448,2.2841,2.28448,39900000.0
2006-05-19 03:08:00,2.28457,2.28457,2.28434,2.28434,20600000.0
2006-05-19 03:09:00,2.28412,2.28414,2.28397,2.28406,26400000.0
2006-05-19 03:10:00,2.2842,2.2842,2.28402,2.28402,21600000.0
2006-05-19 03:11:00,2.28405,2.28413,2.28392,2.28407,49800000.0
2006-05-19 03:12:00,2.28409,2.28411,2.28409,2.28411,5600000.0
2006-05-19 03:13:00,2.2841,2.28421,2.2841,2.28421,42000000.0
2006-05-19 03:14:00,2.2841,2.28411,2.28394,2.28408,18600000.0
2006-05-19 03:15:00,2.28402,2.28418,2.284,2.284,21500000.0
2006-05-19 03:16:00,2.28411,2.28413,2.28398,2.28403,40000000.0
2006-05-19 03:17:00,2.28403,2.28418,2.28387,2.28406,39200000.0
2006-05-19 03:18:00,2.28385,2.28385,2.28341,2.28342,22700000.0
2006-05-19 03:19:00,2.28354,2.28367,2.28345,2.28367,44200000.0
2006-05-19 03:20:00,2.2837,2.28378,2.2835,2.28351,39500000.0
2006-05-19 03:21:00,2.2834,2.28361,2.28331,2.28349,38700000.0
2006-05-19 03:22:00,2.2837,2.28372,2.28354,2.28356,48200000.0
2006-05-19 03:23:00,2.28354,2.28355,2.2835,2.28352,31000000.0
2006-05-19 03:24:00,2.28353,2.28354,2.28334,2.28352,13200000.0
2006-05-19 03:25:00,2.28357,2.28363,2.28354,2.28355,13700000.0
2006-05-19 03:26:00,2.28342,2.28378,2.28342,2.28378,28500000.0
2006-05-19 03:27:00,2.28381,2.28381,2.28361,2.2837,53500000.0
2006-05-19 03:28:00,2.28388,2.28395,2.28383,2.28383,17800000.0
2006-05-19 03:29:00,2.28371,2.28396,2.28371,2.28387,42800000.0
2006-05-19 03:30:00,2.28373,2.28404,2.2837,2.28385,64000000.0
2006-05-19 03:31:00,2.2839,2.28421,2.28376,2.28421,21000000.0
2006-05-19 03:32:00,2.28412,2.28424,2.28393,2.28393,39400000.0
2006-05-19 03:33:00,2.28401,2.28415,2.28389,2.28414,43200000.0
2006-05-19 03:34:00,2.28413,2.28413,2.28396,2.28406,12600000.0
2006-05-19 03:35:00,2.28387,2.28401,2.28387,2.28401,22800000.0
2006-05-19 03:36:00,2.28407,2.28409,2.2837,2.2837,31400000.0
2006-05-19 03:37:00,2.28378,2.28392,2.28364,2.2837,31800000.0
2006-05-19 03:38:00,2.28383,2.28418,2.28383,2.28414,46500000.0
2006-05-19 03:39:00,2.28403,2.2841,2.28383,2.2841,29100000.0
2006-05-19 03:40:00,2.28402,2.28414,2.28392,2.28394,23400000.0
2006-05-19 03:41:00,2.28397,2.2842,2.28397,2.28411,29700000.0
2006-05-19 03:42:00,2.28392,2.28407,2.28386,2.284,31200000.0
2006-05-19 03:43:00,2.28403,2.28405,2.28386,2.28386,14400000.0
2006-05-19 03:44:00,2.28368,2.28398,2.28368,2.28398,36800000.0
2006-05-19 03:45:00,2.28398,2.2843,2.28398,2.2843,18600000.0
2006-05-19 03:46:00,2.28447,2.28478,2.28438,2.28478,33700000.0
2006-05-19 03:47:00,2.28512,2.28538,2.28499,2.28512,47100000.0
2006-05-19 03:48:00,2.28517,2.28537,2.28503,2.28537,13600000.0
2006-05-19 03:49:00,2.28536,2.2858,2.28531,2.28541,42500000.0
2006-05-19 03:50:00,2.28528,2.286,2.28522,2.28552,42400000.0
2006-05-19 03:51:00,2.28564,2.28572,2.28538,2.28572,32400000.0
2006-05-19 03:52:00,2.28558,2.28558,2.28532,2.28533,25500000.0
2006-05-19 03:53:00,2.28526,2.2853,2.28503,2.28507,38100000.0
2006-05-19 03:54:00,2.28509,2.28524,2.2848,2.28483,23100000.0
2006-05-19 03:55:00,2.28481,2.28491,2.28468,2.28468,36800000.0
2006-05-19 03:56:00,2.28461,2.28461,2.28445,2.2845,30500000.0
2006-05-19 03:57:00,2.28458,2.28458,2.28438,2.28438,9600000.0
2006-05-19 03:58:00,2.2844,2.2847,2.28437,2.2847,22100000.0
2006-05-19 03:59:00,2.28476,2.28527,2.28476,2.28527,28000000.0
2006-05-19 04:00:00,2.28526,2.28538,2.28508,2.2853,52900000.0
2006-05-19 04:01:00,2.28536,2.28543,2.28522,2.28533,56800000.0
2006-05-19 04:02:00,2.28548,2.28564,2.28545,2.28545,42000000.0
2006-05-19 04:03:00,2.28559,2.2856,2.28536,2.28536,52400000.0
2006-05-19 04:04:00,2.2854,2.28552,2.2852,2.28534,54700000.0
2006-05-19 04:05:00,2.28528,2.2856,2.2852,2.28545,45600000.0
2006-05-19 04:06:00,2.28533,2.28533,2.28509,2.28527,38400000.0
2006-05-19 04:07:00,2.28522,2.28531,2.28515,2.28516,33100000.0
2006-05-19 04:08:00,2.28506,2.28515,2.2849,2.2849,12600000.0
2006-05-19 04:09:00,2.2848,2.2853,2.2848,2.28504,37700000.0
2006-05-19 04:10:00,2.2851,2.28545,2.28508,2.28527,35800000.0
2006-05-19 04:11:00,2.28534,2.28534,2.28516,2.28516,18800000.0
2006-05-19 04:12:00,2.28502,2.28525,2.28502,2.28519,37200000.0
2006-05-19 04:13:00,2.28501,2.28528,2.28501,2.28522,24500000.0
2006-05-19 04:14:00,2.28535,2.28535,2.28495,2.28505,55500000.0
2006-05-19 04:15:00,2.28493,2.28508,2.28493,2.28504,19800000.0
2006-05-19 04:16:00,2.28527,2.28534,2.28506,2.28518,28500000.0
2006-05-19 04:17:00,2.28533,2.28533,2.28513,2.28513,29200000.0
2006-05-19 04:18:00,2.28518,2.28526,2.28511,2.28516,28200000.0
2006-05-19 04:19:00,2.28509,2.28509,2.28485,2.28485,18200000.0
2006-05-19 04:20:00,2.2848,2.28505,2.2848,2.28505,62699999.0
2006-05-19 04:21:00,2.28493,2.2852,2.28485,2.2852,31400000.0
2006-05-19 04:22:00,2.28508,2.28508,2.28502,2.28502,7200000.0
2006-05-19 04:23:00,2.28481,2.28481,2.28481,2.28481,9200000.0
2006-05-19 04:24:00,2.28475,2.2848,2.28447,2.28447,37500000.0
2006-05-19 04:25:00,2.28464,2.28484,2.2845,2.28469,42700000.0
2006-05-19 04:26:00,2.28492,2.28492,2.28474,2.28474,14800000.0
2006-05-19 04:27:00,2.28467,2.28477,2.28454,2.28477,24600000.0
2006-05-19 04:28:00,2.28471,2.28485,2.28471,2.28485,7200000.0
2006-05-19 04:29:00,2.28505,2.28505,2.28486,2.28486,20400000.0
2006-05-19 04:30:00,2.28487,2.28498,2.28479,2.28487,47400000.0
2006-05-19 04:31:00,2.28485,2.28485,2.28474,2.2848,23600000.0
2006-05-19 04:32:00,2.28482,2.28487,2.28465,2.28487,19200000.0
2006-05-19 04:33:00,2.28483,2.28491,2.28478,2.28478,33900000.0
2006-05-19 04:34:00,2.28476,2.28476,2.28452,2.28452,23600000.0
2006-05-19 04:35:00,2.2844,2.2846,2.2844,2.2846,8000000.0
2006-05-19 04:36:00,2.28459,2.28478,2.28459,2.28473,21600000.0
2006-05-19 04:37:00,2.28486,2.28495,2.28463,2.28463,31100000.0
2006-05-19 04:38:00,2.28447,2.28447,2.28439,2.28439,24300000.0
2006-05-19 04:39:00,2.28438,2.2848,2.28438,2.2848,17900000.0
2006-05-19 04:40:00,2.28479,2.28485,2.2847,2.28473,35900000.0
2006-05-19 04:41:00,2.28471,2.28479,2.28471,2.28476,20100000.0
2006-05-19 04:42:00,2.28468,2.28489,2.28468,2.28473,35200000.0
2006-05-19 04:43:00,2.28471,2.28475,2.28431,2.28455,54299999.0
2006-05-19 04:44:00,2.28455,2.28468,2.2845,2.2845,36500000.0
2006-05-19 04:45:00,2.28459,2.28477,2.28459,2.28473,11400000.0
2006-05-19 04:46:00,2.28463,2.28463,2.28449,2.28456,45700000.0
2006-05-19 04:47:00,2.28454,2.28468,2.28446,2.28446,32200000.0
2006-05-19 04:48:00,2.28451,2.28453,2.28439,2.28439,41600000.0
2006-05-19 04:49:00,2.28467,2.28467,2.28433,2.28433,49099999.0
2006-05-19 04:50:00,2.2844,2.28453,2.2844,2.2845,28500000.0
2006-05-19 04:51:00,2.28433,2.28478,2.28433,2.28466,49600000.0
2006-05-19 04:52:00,2.28462,2.28479,2.28456,2.28466,30500000.0
2006-05-19 04:53:00,2.28458,2.28458,2.28426,2.28431,19700000.0
2006-05-19 04:54:00,2.28428,2.28428,2.28404,2.28404,24000000.0
2006-05-19 04:55:00,2.28418,2.28424,2.28417,2.28422,27000000.0
2006-05-19 04:56:00,2.2842,2.28429,2.28416,2.28429,36900000.0
2006-05-19 04:57:00,2.28428,2.28428,2.2841,2.28413,46700000.0
2006-05-19 04:58:00,2.28412,2.28412,2.28396,2.28411,31800000.0
2006-05-19 04:59:00,2.28414,2.28419,2.28403,2.28405,28100000.0
2006-05-19 05:00:00,2.28407,2.28416,2.28396,2.2841,28400000.0
2006-05-19 05:01:00,2.28403,2.28408,2.28399,2.28408,17100000.0
2006-05-19 05:02:00,2.28406,2.28418,2.28395,2.2841,28600000.0
2006-05-19 05:03:00,2.28414,2.2843,2.28414,2.28426,27900000.0
2006-05-19 05:04:00,2.28421,2.28436,2.28421,2.28436,18800000.0
2006-05-19 05:05:00,2.28442,2.28442,2.2842,2.28427,40200000.0
2006-05-19 05:06:00,2.28447,2.28447,2.2842,2.28431,36200000.0
2006-05-19 05:07:00,2.28414,2.28437,2.28412,2.28412,45700000.0
2006-05-19 05:08:00,2.28413,2.28413,2.28391,2.28396,26200000.0
2006-05-19 05:09:00,2.28395,2.28407,2.28395,2.28407,16000000.0
2006-05-19 05:10:00,2.28415,2.28439,2.28415,2.28439,16000000.0
2006-05-19 05:11:00,2.28437,2.28437,2.28433,2.28433,12500000.0
2006-05-19 05:12:00,2.28413,2.28413,2.28372,2.28385,37000000.0
2006-05-19 05:13:00,2.28364,2.28407,2.28364,2.28407,37600000.0
2006-05-19 05:14:00,2.28412,2.28429,2.28403,2.28403,39900000.0
2006-05-19 05:15:00,2.28397,2.28422,2.28379,2.28419,25800000.0
2006-05-19 05:16:00,2.28418,2.28431,2.28414,2.28414,19300000.0
2006-05-19 05:17:00,2.28427,2.2845,2.28416,2.2844,26000000.0
2006-05-19 05:18:00,2.28441,2.28462,2.28441,2.28448,61600000.0
2006-05-19 05:19:00,2.28457,2.2847,2.28441,2.2847,57600000.0
2006-05-19 05:20:00,2.28463,2.2848,2.28451,2.28463,44000000.0
2006-05-19 05:21:00,2.28458,2.28466,2.28435,2.28443,27200000.0
2006-05-19 05:22:00,2.28443,2.28465,2.28442,2.28464,31200000.0
2006-05-19 05:23:00,2.28463,2.28476,2.28456,2.2846,26200000.0
2006-05-19 05:24:00,2.28447,2.28455,2.28437,2.28437,30200000.0
2006-05-19 05:25:00,2.2846,2.28465,2.28435,2.2845,38900000.0
2006-05-19 05:26:00,2.28451,2.28467,2.28451,2.28456,26700000.0
2006-05-19 05:27:00,2.28444,2.28462,2.28444,2.28462,32800000.0
2006-05-19 05:28:00,2.28455,2.28458,2.28445,2.28445,35000000.0
2006-05-19 05:29:00,2.28455,2.28455,2.28442,2.28442,10400000.0
2006-05-19 05:30:00,2.28465,2.28465,2.28465,2.28465,2400000.0
2006-05-19 05:31:00,2.28435,2.28448,2.28435,2.2844,20800000.0
2006-05-19 05:32:00,2.28442,2.28455,2.2844,2.2844,25800000.0
2006-05-19 05:33:00,2.28449,2.28449,2.28441,2.28446,7800000.0
2006-05-19 05:34:00,2.28431,2.28444,2.28431,2.28442,33000000.0
2006-05-19 05:35:00,2.28458,2.28469,2.28457,2.2846,17400000.0
2006-05-19 05:36:00,2.28452,2.28462,2.28444,2.28462,22000000.0
2006-05-19 05:37:00,2.28479,2.28482,2.2846,2.2846,27900000.0
2006-05-19 05:38:00,2.28447,2.28464,2.28436,2.28447,27400000.0
2006-05-19 05:39:00,2.28429,2.28454,2.28408,2.28415,51400000.0
2006-05-19 05:40:00,2.28388,2.28471,2.28388,2.28462,23700000.0
2006-05-19 05:41:00,2.28464,2.28482,2.28464,2.28472,22800000.0
2006-05-19 05:42:00,2.2846,2.28489,2.2846,2.28476,30400000.0
2006-05-19 05:43:00,2.28479,2.28479,2.28475,2.28477,24700000.0
2006-05-19 05:44:00,2.28471,2.28474,2.28428,2.28435,25500000.0
2006-05-19 05:45:00,2.28437,2.28457,2.28434,2.28457,37000000.0
2006-05-19 05:46:00,2.28429,2.2848,2.28429,2.28479,45400000.0
2006-05-19 05:47:00,2.28479,2.2851,2.28479,2.28492,41299999.0
2006-05-19 05:48:00,2.28485,2.28548,2.28468,2.2853,40100000.0
2006-05-19 05:49:00,2.28522,2.28545,2.28505,2.28505,26900000.0
2006-05-19 05:50:00,2.28489,2.28489,2.28466,2.28478,40400000.0
2006-05-19 05:51:00,2.28472,2.28497,2.28472,2.28481,28600000.0
2006-05-19 05:52:00,2.28502,2.28502,2.28482,2.28497,34900000.0
2006-05-19 05:53:00,2.28483,2.28492,2.28448,2.28451,25100000.0
2006-05-19 05:54:00,2.28444,2.28455,2.28435,2.28435,23800000.0
2006-05-19 05:55:00,2.2844,2.28454,2.28434,2.28454,18500000.0
2006-05-19 05:56:00,2.28464,2.28467,2.28456,2.28456,25800000.0
2006-05-19 05:57:00,2.2845,2.28467,2.28442,2.2845,25900000.0
2006-05-19 05:58:00,2.28439,2.28454,2.28414,2.28414,30900000.0
2006-05-19 05:59:00,2.28428,2.28445,2.28428,2.28445,26100000.0
2006-05-19 06:00:00,2.28429,2.28429,2.2841,2.28417,28000000.0
2006-05-19 06:01:00,2.28425,2.28448,2.2842,2.2843,27600000.0
2006-05-19 06:02:00,2.28422,2.28434,2.28416,2.28416,13300000.0
2006-05-19 06:03:00,2.28409,2.28434,2.28409,2.28434,19700000.0
2006-05-19 06:04:00,2.28462,2.28501,2.28462,2.28492,46700000.0
2006-05-19 06:05:00,2.28469,2.285,2.28469,2.28498,29200000.0
2006-05-19 06:06:00,2.28533,2.28533,2.28489,2.28495,40500000.0
2006-05-19 06:07:00,2.2849,2.2851,2.2849,2.28498,28800000.0
2006-05-19 06:08:00,2.28525,2.28545,2.28523,2.2853,37100000.0
2006-05-19 06:09:00,2.28532,2.28539,2.28511,2.28536,16100000.0
2006-05-19 06:10:00,2.28535,2.28546,2.28526,2.28533,34600000.0
2006-05-19 06:11:00,2.28526,2.28532,2.28516,2.28517,36300000.0
2006-05-19 06:12:00,2.28505,2.28505,2.28475,2.28475,35300000.0
2006-05-19 06:13:00,2.28467,2.28478,2.28453,2.28475,29300000.0
2006-05-19 06:14:00,2.28475,2.2849,2.28468,2.28468,20900000.0
2006-05-19 06:15:00,2.28474,2.28502,2.28474,2.28493,26400000.0
2006-05-19 06:16:00,2.28516,2.28516,2.28492,2.28511,48500000.0
2006-05-19 06:17:00,2.285,2.2851,2.285,2.2851,34899999.0
2006-05-19 06:18:00,2.28527,2.28533,2.28519,2.28533,14800000.0
2006-05-19 06:19:00,2.28526,2.28535,2.28525,2.28525,31900000.0
2006-05-19 06:20:00,2.28532,2.28556,2.28532,2.2855,14500000.0
2006-05-19 06:21:00,2.28552,2.28559,2.28535,2.28559,28100000.0
2006-05-19 06:22:00,2.28559,2.28586,2.28557,2.28586,51600000.0
2006-05-19 06:23:00,2.28569,2.28569,2.28513,2.28513,58100000.0
2006-05-19 06:24:00,2.28515,2.28516,2.28503,2.28503,33100000.0
2006-05-19 06:25:00,2.28498,2.28517,2.28498,2.28498,31200000.0
2006-05-19 06:26:00,2.28499,2.28499,2.28477,2.28477,8800000.0
2006-05-19 06:27:00,2.28476,2.28476,2.28468,2.28469,35800000.0
2006-05-19 06:28:00,2.2847,2.28488,2.28458,2.28488,45300000.0
2006-05-19 06:29:00,2.28482,2.2849,2.28466,2.2847,38200000.0
2006-05-19 06:30:00,2.28484,2.28499,2.28471,2.28485,41500000.0
2006-05-19 06:31:00,2.2849,2.28501,2.28481,2.28501,40900000.0
2006-05-19 06:32:00,2.28508,2.28508,2.28478,2.28502,35500000.0
2006-05-19 06:33:00,2.28494,2.28501,2.28486,2.28487,44400000.0
2006-05-19 06:34:00,2.28495,2.285,2.2849,2.28495,30400000.0
2006-05-19 06:35:00,2.28488,2.28488,2.28472,2.28472,4800000.0
2006-05-19 06:36:00,2.28456,2.28477,2.28456,2.28464,54600000.0
2006-05-19 06:37:00,2.28465,2.28473,2.28458,2.28462,26200000.0
2006-05-19 06:38:00,2.28446,2.28468,2.28428,2.28443,42400000.0
2006-05-19 06:39:00,2.28458,2.28481,2.28452,2.28467,37100000.0
2006-05-19 06:40:00,2.28462,2.28469,2.28452,2.28452,23200000.0
2006-05-19 06:41:00,2.28458,2.28458,2.28455,2.28455,4000000.0
2006-05-19 06:42:00,2.28477,2.28492,2.28477,2.2848,7300000.0
2006-05-19 06:43:00,2.28471,2.28498,2.28461,2.28477,60800000.0
2006-05-19 06:44:00,2.28473,2.28481,2.28464,2.28481,17400000.0
2006-05-19 06:45:00,2.28478,2.285,2.28478,2.28494,42800000.0
2006-05-19 06:46:00,2.28493,2.28497,2.28477,2.28487,26000000.0
2006-05-19 06:47:00,2.28485,2.28485,2.28458,2.28483,16400000.0
2006-05-19 06:48:00,2.28468,2.28468,2.28468,2.28468,2400000.0
2006-05-19 06:49:00,2.28467,2.28467,2.28448,2.28455,43200000.0
2006-05-19 06:50:00,2.28459,2.28465,2.28457,2.2846,19800000.0
2006-05-19 06:51:00,2.28473,2.28482,2.2846,2.28467,8500000.0
2006-05-19 06:52:00,2.28467,2.2848,2.28467,2.28477,23200000.0
2006-05-19 06:53:00,2.28468,2.28468,2.28451,2.28467,17100000.0
2006-05-19 06:54:00,2.28484,2.28486,2.28458,2.28462,30200000.0
2006-05-19 06:55:00,2.28459,2.28471,2.28459,2.28471,20800000.0
2006-05-19 06:56:00,2.28497,2.2851,2.2846,2.2846,30500000.0
2006-05-19 06:57:00,2.28463,2.2849,2.28455,2.28485,56400000.0
2006-05-19 06:58:00,2.28474,2.28496,2.2847,2.2847,29800000.0
2006-05-19 06:59:00,2.28477,2.28478,2.28459,2.28466,40000000.0
2006-05-19 07:00:00,2.28472,2.28481,2.28445,2.28445,33500000.0
2006-05-19 07:01:00,2.28446,2.28474,2.28446,2.28463,22600000.0
2006-05-19 07:02:00,2.28463,2.28463,2.28457,2.28459,26900000.0
2006-05-19 07:03:00,2.2844,2.28457,2.2844,2.28457,10000000.0
2006-05-19 07:04:00,2.28457,2.28483,2.28457,2.28483,47300000.0
2006-05-19 07:05:00,2.28486,2.28486,2.28455,2.28455,13300000.0
2006-05-19 07:06:00,2.28453,2.28466,2.28453,2.28456,28200000.0
2006-05-19 07:07:00,2.28453,2.2847,2.28453,2.28453,42600000.0
2006-05-19 07:08:00,2.28442,2.2845,2.28442,2.2845,17300000.0
2006-05-19 07:09:00,2.28457,2.28468,2.2845,2.28468,16800000.0
2006-05-19 07:10:00,2.28448,2.28469,2.28448,2.28455,44000000.0
2006-05-19 07:11:00,2.2846,2.28522,2.2846,2.28505,20800000.0
2006-05-19 07:12:00,2.28508,2.28515,2.28488,2.28507,55900000.0
2006-05-19 07:13:00,2.28503,2.28503,2.28482,2.28488,25600000.0
2006-05-19 07:14:00,2.28475,2.28501,2.28475,2.28491,32000000.0
2006-05-19 07:15:00,2.28511,2.28517,2.28487,2.28502,27100000.0
2006-05-19 07:16:00,2.28511,2.28523,2.28498,2.28498,19300000.0
2006-05-19 07:17:00,2.28465,2.28496,2.28464,2.28484,52100000.0
2006-05-19 07:18:00,2.28491,2.28523,2.28491,2.28515,40200000.0
2006-05-19 07:19:00,2.28507,2.28507,2.28493,2.285,60499999.0
2006-05-19 07:20:00,2.28496,2.28511,2.28491,2.28507,29800000.0
2006-05-19 07:21:00,2.2851,2.28517,2.28505,2.28517,36800000.0
2006-05-19 07:22:00,2.28505,2.28525,2.285,2.285,9800000.0
2006-05-19 07:23:00,2.28523,2.2854,2.2852,2.2852,20900000.0
2006-05-19 07:24:00,2.28535,2.28545,2.28519,2.28527,46700000.0
2006-05-19 07:25:00,2.2851,2.28516,2.28495,2.28506,26300000.0
2006-05-19 07:26:00,2.28493,2.28496,2.28477,2.28483,22500000.0
2006-05-19 07:27:00,2.28493,2.28526,2.28493,2.28526,10800000.0
2006-05-19 07:28:00,2.28507,2.28527,2.28507,2.28527,53600000.0
2006-05-19 07:29:00,2.28525,2.28561,2.28525,2.28545,55300000.0
2006-05-19 07:30:00,2.28543,2.28543,2.28529,2.2853,39800000.0
2006-05-19 07:31:00,2.28531,2.28563,2.28529,2.28547,34200000.0
2006-05-19 07:32:00,2.28545,2.28559,2.28529,2.28553,29000000.0
2006-05-19 07:33:00,2.28548,2.28557,2.28538,2.28557,12800000.0
2006-05-19 07:34:00,2.28542,2.28566,2.28542,2.28543,46500000.0
2006-05-19 07:35:00,2.28546,2.28546,2.28532,2.28533,34800000.0
2006-05-19 07:36:00,2.28534,2.28534,2.28498,2.28498,33400000.0
2006-05-19 07:37:00,2.2848,2.28502,2.28467,2.28502,50800000.0
2006-05-19 07:38:00,2.28495,2.28522,2.28495,2.28522,24800000.0
2006-05-19 07:39:00,2.28496,2.28496,2.28475,2.2849,39600000.0
2006-05-19 07:40:00,2.28487,2.28497,2.28485,2.28497,39500000.0
2006-05-19 07:41:00,2.28498,2.28525,2.28488,2.28525,17300000.0
2006-05-19 07:42:00,2.28538,2.28545,2.28529,2.28533,26300000.0
2006-05-19 07:43:00,2.28517,2.28522,2.28515,2.28515,31400000.0
2006-05-19 07:44:00,2.28518,2.28518,2.28502,2.28502,28100000.0
2006-05-19 07:45:00,2.28521,2.28527,2.28504,2.28515,38700000.0
2006-05-19 07:46:00,2.28516,2.28528,2.28491,2.28528,33900000.0
2006-05-19 07:47:00,2.2853,2.2853,2.28509,2.28513,37000000.0
2006-05-19 07:48:00,2.28519,2.2854,2.28513,2.2854,16800000.0
2006-05-19 07:49:00,2.28544,2.28544,2.28508,2.28516,41200000.0
2006-05-19 07:50:00,2.28516,2.28516,2.2849,2.2849,19200000.0
2006-05-19 07:51:00,2.28479,2.28507,2.28469,2.28479,23400000.0
2006-05-19 07:52:00,2.28492,2.28508,2.28491,2.28505,44100000.0
2006-05-19 07:53:00,2.28509,2.28526,2.28508,2.28526,16400000.0
2006-05-19 07:54:00,2.28524,2.28539,2.28523,2.28528,53399999.0
2006-05-19 07:55:00,2.28525,2.28543,2.28518,2.28518,24700000.0
2006-05-19 07:56:00,2.2851,2.2851,2.28477,2.28483,33500000.0
2006-05-19 07:57:00,2.28477,2.28477,2.2846,2.2846,4800000.0
2006-05-19 07:58:00,2.28452,2.28452,2.28452,2.28452,4800000.0
2006-05-19 07:59:00,2.28443,2.28471,2.28443,2.28452,32000000.0
2006-05-19 08:00:00,2.28471,2.28492,2.28458,2.28458,37100000.0
2006-05-19 08:01:00,2.28462,2.28528,2.28462,2.28528,45200000.0
2006-05-19 08:02:00,2.28511,2.28511,2.28477,2.28477,15600000.0
2006-05-19 08:03:00,2.28466,2.28494,2.28464,2.28494,40300000.0
2006-05-19 08:04:00,2.28473,2.28473,2.28448,2.28451,40300000.0
2006-05-19 08:05:00,2.28406,2.28409,2.28406,2.28409,9900000.0
2006-05-19 08:06:00,2.28365,2.28472,2.28365,2.28466,36800000.0
2006-05-19 08:07:00,2.28467,2.28467,2.28385,2.28385,28200000.0
2006-05-19 08:08:00,2.28382,2.28416,2.28382,2.28416,20700000.0
2006-05-19 08:09:00,2.28417,2.28442,2.28404,2.28413,52100000.0
2006-05-19 08:10:00,2.28407,2.28439,2.28407,2.28435,41000000.0
2006-05-19 08:11:00,2.28438,2.28438,2.28418,2.28418,12800000.0
2006-05-19 08:12:00,2.284,2.284,2.2838,2.28384,25500000.0
2006-05-19 08:13:00,2.2838,2.28398,2.28349,2.28357,24200000.0
2006-05-19 08:14:00,2.28378,2.28402,2.28368,2.28368,35900000.0
2006-05-19 08:15:00,2.28374,2.28385,2.28351,2.28385,26600000.0
2006-05-19 08:16:00,2.28393,2.2845,2.28393,2.28439,20400000.0
2006-05-19 08:17:00,2.28437,2.28437,2.28395,2.28395,29900000.0
2006-05-19 08:18:00,2.2841,2.2841,2.28384,2.28399,56300000.0
2006-05-19 08:19:00,2.28391,2.28391,2.28358,2.28384,15200000.0
2006-05-19 08:20:00,2.28376,2.28394,2.28376,2.28393,40800000.0
2006-05-19 08:21:00,2.2839,2.28402,2.28389,2.28401,22800000.0
2006-05-19 08:22:00,2.28403,2.28425,2.28403,2.2841,14200000.0
2006-05-19 08:23:00,2.28414,2.28435,2.28414,2.28415,40600000.0
2006-05-19 08:24:00,2.28418,2.28452,2.28406,2.28442,38100000.0
2006-05-19 08:25:00,2.28444,2.28444,2.28426,2.28426,32600000.0
2006-05-19 08:26:00,2.28445,2.28454,2.28425,2.28425,22300000.0
2006-05-19 08:27:00,2.28406,2.28427,2.284,2.28427,65800000.0
2006-05-19 08:28:00,2.28436,2.28443,2.28388,2.28415,47300000.0
2006-05-19 08:29:00,2.28439,2.2846,2.28435,2.2846,36500000.0
2006-05-19 08:30:00,2.28454,2.28479,2.28435,2.28445,19700000.0
2006-05-19 08:31:00,2.2846,2.28466,2.28429,2.28457,52900000.0
2006-05-19 08:32:00,2.28438,2.28438,2.28383,2.28383,19000000.0
2006-05-19 08:33:00,2.28417,2.2845,2.28417,2.2844,33600000.0
2006-05-19 08:34:00,2.28451,2.28478,2.28448,2.28478,46800000.0
2006-05-19 08:35:00,2.2848,2.28514,2.2848,2.28508,49300000.0
2006-05-19 08:36:00,2.28521,2.28539,2.28489,2.28489,26000000.0
2006-05-19 08:37:00,2.285,2.28513,2.28497,2.285,16300000.0
2006-05-19 08:38:00,2.28489,2.28499,2.28478,2.28488,46900000.0
2006-05-19 08:39:00,2.28502,2.28522,2.28502,2.2851,25000000.0
2006-05-19 08:40:00,2.28491,2.28514,2.28482,2.28514,32700000.0
2006-05-19 08:41:00,2.28488,2.28488,2.28467,2.28486,32800000.0
2006-05-19 08:42:00,2.2848,2.2848,2.28457,2.28472,49700000.0
2006-05-19 08:43:00,2.28466,2.28485,2.2845,2.2845,28400000.0
2006-05-19 08:44:00,2.28435,2.28447,2.28421,2.28436,25200000.0
2006-05-19 08:45:00,2.28429,2.28444,2.28427,2.28443,39800000.0
2006-05-19 08:46:00,2.28417,2.28446,2.28411,2.28425,28100000.0
2006-05-19 08:47:00,2.28428,2.28428,2.28404,2.28417,52700000.0
2006-05-19 08:48:00,2.28418,2.28525,2.28414,2.28525,44400000.0
2006-05-19 08:49:00,2.28516,2.28543,2.28498,2.2851,26600000.0
2006-05-19 08:50:00,2.28484,2.28515,2.28484,2.28509,17200000.0
2006-05-19 08:51:00,2.28496,2.28507,2.28486,2.28487,30000000.0
2006-05-19 08:52:00,2.28483,2.28514,2.28472,2.2851,26400000.0
2006-05-19 08:53:00,2.28487,2.28513,2.28467,2.28469,44200000.0
2006-05-19 08:54:00,2.28475,2.28498,2.28471,2.28479,54600000.0
2006-05-19 08:55:00,2.28478,2.28497,2.28465,2.28473,59100000.0
2006-05-19 08:56:00,2.28453,2.28475,2.28445,2.28452,37800000.0
2006-05-19 08:57:00,2.28451,2.28472,2.28451,2.2847,52700000.0
2006-05-19 08:58:00,2.28464,2.28464,2.284,2.2841,31200000.0
2006-05-19 08:59:00,2.28396,2.28563,2.28396,2.28563,49000000.0
2006-05-19 09:00:00,2.28564,2.28571,2.28517,2.28533,36700000.0
2006-05-19 09:01:00,2.28544,2.28583,2.28519,2.28569,31500000.0
2006-05-19 09:02:00,2.28561,2.28641,2.28561,2.28627,51100000.0
2006-05-19 09:03:00,2.28618,2.28678,2.28618,2.28668,30500000.0
2006-05-19 09:04:00,2.28649,2.28649,2.28571,2.28598,30600000.0
2006-05-19 09:05:00,2.28598,2.28598,2.28578,2.28583,16400000.0
2006-05-19 09:06:00,2.28583,2.2862,2.28575,2.2862,27600000.0
2006-05-19 09:07:00,2.28623,2.28639,2.28581,2.28581,23800000.0
2006-05-19 09:08:00,2.28563,2.28661,2.28552,2.28659,26800000.0
2006-05-19 09:09:00,2.2865,2.28667,2.2862,2.2862,33700000.0
2006-05-19 09:10:00,2.28612,2.28623,2.28574,2.28593,39600000.0
2006-05-19 09:11:00,2.28605,2.28642,2.28589,2.28613,23400000.0
2006-05-19 09:12:00,2.28611,2.28645,2.28594,2.28645,23700000.0
2006-05-19 09:13:00,2.28667,2.28667,2.28597,2.286,43700000.0
2006-05-19 09:14:00,2.28609,2.28619,2.28608,2.28612,29600000.0
2006-05-19 09:15:00,2.28615,2.28615,2.28548,2.28548,44300000.0
2006-05-19 09:16:00,2.28541,2.28601,2.28537,2.28589,33100000.0
2006-05-19 09:17:00,2.28623,2.28667,2.28623,2.28656,16000000.0
2006-05-19 09:18:00,2.28646,2.28653,2.28615,2.2862,29000000.0
2006-05-19 09:19:00,2.28621,2.28648,2.28605,2.28605,24000000.0
2006-05-19 09:20:00,2.28617,2.28622,2.28594,2.28594,29000000.0
2006-05-19 09:21:00,2.28622,2.28632,2.28611,2.28611,20800000.0
2006-05-19 09:22:00,2.28618,2.28658,2.28567,2.28567,55900000.0
2006-05-19 09:23:00,2.28588,2.28621,2.28568,2.28619,33400000.0
2006-05-19 09:24:00,2.28618,2.2866,2.28609,2.2865,47400000.0
2006-05-19 09:25:00,2.28659,2.28778,2.28659,2.28778,13100000.0
2006-05-19 09:26:00,2.28803,2.28811,2.28772,2.28773,28800000.0
2006-05-19 09:27:00,2.28801,2.28801,2.28761,2.28767,27900000.0
2006-05-19 09:28:00,2.28806,2.28837,2.28778,2.28833,34800000.0
2006-05-19 09:29:00,2.28854,2.2886,2.28786,2.28855,39300000.0
2006-05-19 09:30:00,2.28858,2.28931,2.28858,2.28899,58300000.0
2006-05-19 09:31:00,2.28899,2.28932,2.28887,2.28898,64700000.0
2006-05-19 09:32:00,2.28904,2.28907,2.28835,2.28862,71600000.0
2006-05-19 09:33:00,2.28847,2.28903,2.28841,2.28878,47300000.0
2006-05-19 09:34:00,2.28862,2.2889,2.28862,2.2889,53999999.0
2006-05-19 09:35:00,2.28882,2.28888,2.28852,2.28858,70400000.0
2006-05-19 09:36:00,2.28849,2.28849,2.28772,2.28772,36400000.0
2006-05-19 09:37:00,2.28755,2.28792,2.28749,2.28779,31700000.0
2006-05-19 09:38:00,2.28781,2.28781,2.28748,2.28766,43400000.0
2006-05-19 09:39:00,2.28775,2.2883,2.28775,2.28805,33200000.0
2006-05-19 09:40:00,2.28828,2.28841,2.288,2.2884,45800000.0
2006-05-19 09:41:00,2.28839,2.28885,2.28835,2.28863,46100000.0
2006-05-19 09:42:00,2.28854,2.28896,2.28854,2.28896,35500000.0
2006-05-19 09:43:00,2.28899,2.28899,2.28836,2.28836,15000000.0
2006-05-19 09:44:00,2.28835,2.28855,2.28833,2.28855,40100000.0
2006-05-19 09:45:00,2.28849,2.28894,2.28842,2.28865,27100000.0
2006-05-19 09:46:00,2.28882,2.28914,2.2888,2.28883,37000000.0
2006-05-19 09:47:00,2.28855,2.29027,2.28855,2.29024,35900000.0
2006-05-19 09:48:00,2.29025,2.29065,2.29025,2.29032,52000001.0
2006-05-19 09:49:00,2.29027,2.29027,2.28984,2.28984,29400000.0
2006-05-19 09:50:00,2.28973,2.29022,2.28961,2.28983,34000000.0
2006-05-19 09:51:00,2.28995,2.29015,2.28995,2.28996,31000000.0
2006-05-19 09:52:00,2.29012,2.29031,2.28994,2.28994,32700000.0
2006-05-19 09:53:00,2.28993,2.28993,2.28938,2.28938,22400000.0
2006-05-19 09:54:00,2.28919,2.28934,2.28896,2.28916,57100000.0
2006-05-19 09:55:00,2.28883,2.28883,2.28782,2.28789,37400000.0
2006-05-19 09:56:00,2.28767,2.28767,2.28704,2.28706,29600000.0
2006-05-19 09:57:00,2.28676,2.28691,2.28661,2.28691,26600000.0
2006-05-19 09:58:00,2.28693,2.28698,2.2866,2.28695,30400000.0
2006-05-19 09:59:00,2.2871,2.28722,2.28673,2.28708,31100000.0
2006-05-19 10:00:00,2.28711,2.28726,2.28705,2.28705,36200000.0
2006-05-19 10:01:00,2.28734,2.28771,2.28734,2.28763,21200000.0
2006-05-19 10:02:00,2.2878,2.2878,2.28745,2.28759,31800000.0
2006-05-19 10:03:00,2.28768,2.28814,2.28764,2.28786,33200000.0
2006-05-19 10:04:00,2.28807,2.28816,2.28737,2.28737,40400000.0
2006-05-19 10:05:00,2.28731,2.2874,2.28687,2.28687,23400000.0
2006-05-19 10:06:00,2.2867,2.28678,2.28654,2.28657,36900000.0
2006-05-19 10:07:00,2.28677,2.28707,2.28663,2.28698,54800000.0
2006-05-19 10:08:00,2.28687,2.28704,2.28664,2.28704,39600000.0
2006-05-19 10:09:00,2.28678,2.28711,2.28678,2.28678,22700000.0
2006-05-19 10:10:00,2.28661,2.28663,2.28633,2.28663,14300000.0
2006-05-19 10:11:00,2.28657,2.28689,2.28657,2.28681,28600000.0
2006-05-19 10:12:00,2.28651,2.28654,2.28639,2.28654,27200000.0
2006-05-19 10:13:00,2.28685,2.28698,2.2866,2.28695,46400000.0
2006-05-19 10:14:00,2.28695,2.28705,2.28657,2.28657,36100000.0
2006-05-19 10:15:00,2.28661,2.28667,2.28645,2.28667,45400000.0
2006-05-19 10:16:00,2.28668,2.28674,2.28639,2.28648,44500000.0
2006-05-19 10:17:00,2.28637,2.28637,2.28571,2.28577,35200000.0
2006-05-19 10:18:00,2.28525,2.2853,2.28306,2.28306,18700000.0
2006-05-19 10:19:00,2.28243,2.28415,2.28243,2.28403,55700000.0
2006-05-19 10:20:00,2.28404,2.2843,2.28386,2.28423,30500000.0
2006-05-19 10:21:00,2.28445,2.28445,2.28389,2.28399,12500000.0
2006-05-19 10:22:00,2.284,2.28493,2.284,2.28481,74300000.0
2006-05-19 10:23:00,2.28478,2.28558,2.28478,2.28558,52400000.0
2006-05-19 10:24:00,2.28564,2.28564,2.28519,2.28538,54300000.0
2006-05-19 10:25:00,2.28516,2.28516,2.28476,2.28506,30200000.0
2006-05-19 10:26:00,2.28526,2.28526,2.28482,2.28488,27800000.0
2006-05-19 10:27:00,2.2848,2.28555,2.2846,2.28555,61600000.0
2006-05-19 10:28:00,2.28556,2.2859,2.2855,2.2859,58800000.0
2006-05-19 10:29:00,2.28592,2.28634,2.28586,2.2862,38100000.0
2006-05-19 10:30:00,2.28599,2.28599,2.28561,2.28566,25100000.0
2006-05-19 10:31:00,2.28555,2.28555,2.28504,2.28507,15300000.0
2006-05-19 10:32:00,2.28483,2.285,2.28468,2.285,30600000.0
2006-05-19 10:33:00,2.28503,2.28531,2.28491,2.28529,58600000.0
2006-05-19 10:34:00,2.28525,2.28525,2.28492,2.28501,36599999.0
2006-05-19 10:35:00,2.28516,2.28542,2.28516,2.28532,39700000.0
2006-05-19 10:36:00,2.28534,2.28583,2.28526,2.28581,31900000.0
2006-05-19 10:37:00,2.2859,2.28594,2.28567,2.28567,50700000.0
2006-05-19 10:38:00,2.28548,2.28553,2.28505,2.28505,34200000.0
2006-05-19 10:39:00,2.28478,2.28524,2.28474,2.28524,29500000.0
2006-05-19 10:40:00,2.28523,2.28552,2.28503,2.28535,40300000.0
2006-05-19 10:41:00,2.28534,2.28568,2.28527,2.28558,36400000.0
2006-05-19 10:42:00,2.28545,2.28551,2.28535,2.28538,36300000.0
2006-05-19 10:43:00,2.28526,2.28541,2.28517,2.28538,28000000.0
2006-05-19 10:44:00,2.28525,2.28557,2.28523,2.28523,41400000.0
2006-05-19 10:45:00,2.28528,2.28533,2.28516,2.2853,49700000.0
2006-05-19 10:46:00,2.28551,2.28554,2.28531,2.28534,47000000.0
2006-05-19 10:47:00,2.28523,2.28541,2.28507,2.28541,32700000.0
2006-05-19 10:48:00,2.2855,2.2858,2.2855,2.28563,41800000.0
2006-05-19 10:49:00,2.28549,2.2858,2.28543,2.2858,31000000.0
2006-05-19 10:50:00,2.28565,2.28565,2.28514,2.28546,48400000.0
2006-05-19 10:51:00,2.285,2.28552,2.28485,2.28538,33200000.0
2006-05-19 10:52:00,2.28541,2.2855,2.28533,2.28533,38300000.0
2006-05-19 10:53:00,2.28521,2.28554,2.28515,2.28536,44500000.0
2006-05-19 10:54:00,2.28526,2.28543,2.28514,2.28514,27900000.0
2006-05-19 10:55:00,2.28515,2.28576,2.28515,2.28575,46200000.0
2006-05-19 10:56:00,2.28556,2.28556,2.28519,2.28527,28900000.0
2006-05-19 10:57:00,2.28524,2.28547,2.2847,2.2847,39800000.0
2006-05-19 10:58:00,2.28444,2.28444,2.28331,2.28345,27600000.0
2006-05-19 10:59:00,2.28335,2.28395,2.28335,2.28381,64600000.0
2006-05-19 11:00:00,2.28385,2.28395,2.28362,2.28375,32800000.0
2006-05-19 11:01:00,2.28361,2.28364,2.28326,2.28347,63199999.0
2006-05-19 11:02:00,2.28341,2.28362,2.28331,2.28354,28600000.0
2006-05-19 11:03:00,2.28365,2.28386,2.2833,2.28384,59100000.0
2006-05-19 11:04:00,2.2839,2.28415,2.28381,2.28398,35600000.0
2006-05-19 11:05:00,2.28392,2.28452,2.28392,2.28409,49500001.0
2006-05-19 11:06:00,2.28451,2.28475,2.28451,2.28475,24700000.0
2006-05-19 11:07:00,2.28456,2.28493,2.28456,2.28475,57400000.0
2006-05-19 11:08:00,2.28466,2.28472,2.28456,2.28468,30900000.0
2006-05-19 11:09:00,2.28481,2.28501,2.28481,2.28501,25400000.0
2006-05-19 11:10:00,2.28501,2.28537,2.28501,2.28531,26400000.0
2006-05-19 11:11:00,2.28545,2.28549,2.28502,2.28502,26800000.0
2006-05-19 11:12:00,2.28503,2.28528,2.28491,2.28502,72700000.0
2006-05-19 11:13:00,2.28504,2.2854,2.28504,2.28536,30500000.0
2006-05-19 11:14:00,2.28543,2.2856,2.28518,2.28518,52600000.0
2006-05-19 11:15:00,2.28501,2.28501,2.28453,2.28472,45200000.0
2006-05-19 11:16:00,2.28449,2.2847,2.28396,2.28396,16700000.0
2006-05-19 11:17:00,2.28394,2.28403,2.28394,2.28398,20800000.0
2006-05-19 11:18:00,2.28407,2.28428,2.28402,2.28418,56400000.0
2006-05-19 11:19:00,2.28435,2.28453,2.28435,2.28453,19300000.0
2006-05-19 11:20:00,2.28452,2.28452,2.28431,2.28438,53400000.0
2006-05-19 11:21:00,2.28414,2.28444,2.28401,2.28444,22400000.0
2006-05-19 11:22:00,2.28442,2.28449,2.28422,2.28432,37000000.0
2006-05-19 11:23:00,2.28444,2.2845,2.28427,2.28436,55000000.0
2006-05-19 11:24:00,2.28454,2.2846,2.28415,2.28415,43900000.0
2006-05-19 11:25:00,2.28411,2.28451,2.28411,2.28429,27800000.0
2006-05-19 11:26:00,2.28429,2.28442,2.28429,2.28431,21000000.0
2006-05-19 11:27:00,2.28424,2.28449,2.28423,2.28429,24800000.0
2006-05-19 11:28:00,2.28424,2.28445,2.28414,2.28445,58900000.0
2006-05-19 11:29:00,2.28442,2.28442,2.2836,2.2836,47900000.0
2006-05-19 11:30:00,2.28355,2.28396,2.28346,2.28396,35900000.0
2006-05-19 11:31:00,2.28394,2.284,2.28358,2.28358,32300000.0
2006-05-19 11:32:00,2.28349,2.28416,2.28342,2.28414,56200000.0
2006-05-19 11:33:00,2.2839,2.28402,2.28375,2.28402,33200000.0
2006-05-19 11:34:00,2.28408,2.28488,2.28404,2.28488,36300000.0
2006-05-19 11:35:00,2.28503,2.28517,2.28489,2.28492,19200000.0
2006-05-19 11:36:00,2.28503,2.28525,2.28499,2.28519,51900000.0
2006-05-19 11:37:00,2.2853,2.28574,2.2853,2.28574,39800000.0
2006-05-19 11:38:00,2.28562,2.28578,2.28532,2.28542,31600000.0
2006-05-19 11:39:00,2.28539,2.28562,2.2853,2.28553,38300000.0
2006-05-19 11:40:00,2.28532,2.28532,2.28504,2.28525,33900000.0
2006-05-19 11:41:00,2.28505,2.28522,2.28505,2.28522,30800000.0
2006-05-19 11:42:00,2.28523,2.28529,2.28485,2.28488,56200000.0
2006-05-19 11:43:00,2.28465,2.28486,2.28454,2.28486,39600000.0
2006-05-19 11:44:00,2.28505,2.28522,2.28469,2.28469,21900000.0
2006-05-19 11:45:00,2.2841,2.2841,2.28339,2.28344,31300000.0
2006-05-19 11:46:00,2.28343,2.28367,2.28331,2.28362,41100000.0
2006-05-19 11:47:00,2.28393,2.28415,2.2838,2.28415,18400000.0
2006-05-19 11:48:00,2.28415,2.28455,2.28415,2.28445,40199999.0
2006-05-19 11:49:00,2.28434,2.28466,2.2842,2.2845,20200000.0
2006-05-19 11:50:00,2.28441,2.28506,2.28441,2.28506,25100000.0
2006-05-19 11:51:00,2.28552,2.28552,2.28513,2.28543,37300000.0
2006-05-19 11:52:00,2.28552,2.28575,2.28541,2.28573,23800000.0
2006-05-19 11:53:00,2.28562,2.28575,2.28495,2.28503,26900000.0
2006-05-19 11:54:00,2.28516,2.2857,2.28516,2.28557,35600000.0
2006-05-19 11:55:00,2.28557,2.2856,2.28498,2.28498,47400000.0
2006-05-19 11:56:00,2.28501,2.28587,2.28501,2.28561,29100000.0
2006-05-19 11:57:00,2.28559,2.28566,2.28533,2.28553,37600000.0
2006-05-19 11:58:00,2.28561,2.28619,2.28561,2.28619,24700000.0
2006-05-19 11:59:00,2.28625,2.28647,2.28605,2.28635,28500000.0
2006-05-19 12:00:00,2.28621,2.28665,2.28621,2.2866,37300000.0
2006-05-19 12:01:00,2.28655,2.28655,2.28627,2.28636,53200000.0
2006-05-19 12:02:00,2.28601,2.28601,2.28559,2.28559,32900000.0
2006-05-19 12:03:00,2.28565,2.28625,2.28565,2.28611,32800000.0
2006-05-19 12:04:00,2.28605,2.28626,2.28604,2.28618,34000000.0
2006-05-19 12:05:00,2.28636,2.28675,2.28623,2.28665,63400000.0
2006-05-19 12:06:00,2.28681,2.28683,2.28661,2.2868,25600000.0
2006-05-19 12:07:00,2.2865,2.2865,2.28616,2.28616,52800000.0
2006-05-19 12:08:00,2.28609,2.28619,2.28592,2.28606,23700000.0
2006-05-19 12:09:00,2.28614,2.28627,2.28575,2.28575,53900000.0
2006-05-19 12:10:00,2.28562,2.28603,2.28544,2.28588,31500000.0
2006-05-19 12:11:00,2.28597,2.28613,2.28597,2.28603,23000000.0
2006-05-19 12:12:00,2.28601,2.28634,2.28597,2.28618,19200000.0
2006-05-19 12:13:00,2.28593,2.28667,2.28586,2.28664,39800000.0
2006-05-19 12:14:00,2.28674,2.28674,2.28642,2.28662,29200000.0
2006-05-19 12:15:00,2.28658,2.28664,2.28641,2.28655,39700000.0
2006-05-19 12:16:00,2.28656,2.2867,2.28635,2.28653,44300000.0
2006-05-19 12:17:00,2.28671,2.28697,2.28669,2.28684,33800000.0
2006-05-19 12:18:00,2.28691,2.287,2.28662,2.28671,32600000.0
2006-05-19 12:19:00,2.28664,2.28711,2.28662,2.28704,26600000.0
2006-05-19 12:20:00,2.28703,2.28777,2.28703,2.28772,30500000.0
2006-05-19 12:21:00,2.2877,2.28812,2.2877,2.28803,24300000.0
2006-05-19 12:22:00,2.28814,2.28814,2.2877,2.28778,26400000.0
2006-05-19 12:23:00,2.28784,2.28792,2.28755,2.28763,44000000.0
2006-05-19 12:24:00,2.28749,2.28763,2.28735,2.2875,30600000.0
2006-05-19 12:25:00,2.2876,2.2877,2.28737,2.28737,40800000.0
2006-05-19 12:26:00,2.28716,2.28758,2.28716,2.28719,50200000.0
2006-05-19 12:27:00,2.28716,2.28761,2.28714,2.28759,59700000.0
2006-05-19 12:28:00,2.28759,2.28768,2.28726,2.28739,26100000.0
2006-05-19 12:29:00,2.28723,2.2873,2.28678,2.28678,49000000.0
2006-05-19 12:30:00,2.2868,2.2868,2.28629,2.28647,38300000.0
2006-05-19 12:31:00,2.28658,2.28658,2.28593,2.28595,38400000.0
2006-05-19 12:32:00,2.28606,2.28644,2.28606,2.28644,22000000.0
2006-05-19 12:33:00,2.28631,2.28634,2.28612,2.28614,44400000.0
2006-05-19 12:34:00,2.28624,2.28634,2.28561,2.28561,32300000.0
2006-05-19 12:35:00,2.28559,2.28593,2.28556,2.28593,32000000.0
2006-05-19 12:36:00,2.28615,2.28617,2.28595,2.286,58499999.0
2006-05-19 12:37:00,2.28618,2.28632,2.28605,2.28632,30000000.0
2006-05-19 12:38:00,2.28647,2.28662,2.28629,2.28636,49600001.0
2006-05-19 12:39:00,2.28631,2.28642,2.28617,2.2863,38000000.0
2006-05-19 12:40:00,2.28599,2.2862,2.28579,2.2862,47700000.0
2006-05-19 12:41:00,2.28626,2.28661,2.28619,2.28661,49700000.0
2006-05-19 12:42:00,2.28649,2.28671,2.28645,2.28654,60900001.0
2006-05-19 12:43:00,2.28647,2.28673,2.28647,2.28647,18600000.0
2006-05-19 12:44:00,2.28654,2.28658,2.28634,2.28658,23600000.0
2006-05-19 12:45:00,2.2866,2.28672,2.28624,2.28646,43500000.0
2006-05-19 12:46:00,2.2863,2.28672,2.2863,2.28672,33300000.0
2006-05-19 12:47:00,2.2866,2.2867,2.28637,2.2867,51400000.0
2006-05-19 12:48:00,2.2867,2.28688,2.28661,2.28666,49400000.0
2006-05-19 12:49:00,2.28659,2.28659,2.28596,2.2861,34600000.0
2006-05-19 12:50:00,2.28605,2.2861,2.28581,2.28598,42500000.0
2006-05-19 12:51:00,2.28574,2.28574,2.28545,2.2855,31800000.0
2006-05-19 12:52:00,2.28562,2.28578,2.28545,2.28578,42200000.0
2006-05-19 12:53:00,2.28582,2.28602,2.28563,2.28602,43400000.0
2006-05-19 12:54:00,2.28604,2.28631,2.28604,2.2863,42400000.0
2006-05-19 12:55:00,2.28618,2.2863,2.28602,2.2863,24300000.0
2006-05-19 12:56:00,2.28618,2.28639,2.2858,2.28586,41300000.0
2006-05-19 12:57:00,2.28615,2.28652,2.28615,2.28638,20800000.0
2006-05-19 12:58:00,2.28662,2.28672,2.2864,2.2864,26000000.0
2006-05-19 12:59:00,2.2865,2.28667,2.28637,2.28667,68200000.0
2006-05-19 13:00:00,2.28646,2.28678,2.28619,2.28619,50000000.0
2006-05-19 13:01:00,2.28626,2.28626,2.28607,2.28607,41700000.0
2006-05-19 13:02:00,2.28613,2.28625,2.28599,2.28611,31700000.0
2006-05-19 13:03:00,2.28606,2.28641,2.28606,2.28614,36900000.0
2006-05-19 13:04:00,2.2861,2.28635,2.2861,2.28622,25600000.0
2006-05-19 13:05:00,2.28629,2.28632,2.28609,2.28609,34400000.0
2006-05-19 13:06:00,2.28598,2.28611,2.28592,2.28592,36100000.0
2006-05-19 13:07:00,2.28584,2.28595,2.28578,2.28578,51800000.0
2006-05-19 13:08:00,2.28576,2.28608,2.28568,2.28608,21800000.0
2006-05-19 13:09:00,2.28615,2.28669,2.28613,2.28669,42200000.0
2006-05-19 13:10:00,2.28668,2.28694,2.28649,2.28649,52499999.0
2006-05-19 13:11:00,2.28665,2.28665,2.28631,2.28648,46500000.0
2006-05-19 13:12:00,2.28651,2.28657,2.28638,2.28638,29800000.0
2006-05-19 13:13:00,2.28649,2.28649,2.28591,2.28591,41200000.0
2006-05-19 13:14:00,2.28577,2.28577,2.28565,2.28576,45200000.0
2006-05-19 13:15:00,2.28589,2.28619,2.28588,2.28591,36200000.0
2006-05-19 13:16:00,2.28564,2.28617,2.28564,2.28617,29600000.0
2006-05-19 13:17:00,2.28631,2.28631,2.28575,2.28575,42300000.0
2006-05-19 13:18:00,2.28572,2.28583,2.28549,2.28549,51900000.0
2006-05-19 13:19:00,2.2856,2.28568,2.28538,2.28547,35600000.0
2006-05-19 13:20:00,2.28557,2.28584,2.28557,2.28579,28900000.0
2006-05-19 13:21:00,2.2858,2.28583,2.28549,2.28551,28700000.0
2006-05-19 13:22:00,2.28538,2.2857,2.28536,2.2857,53800000.0
2006-05-19 13:23:00,2.28558,2.2857,2.28547,2.28557,47300000.0
2006-05-19 13:24:00,2.28547,2.28561,2.28533,2.28533,23200000.0
2006-05-19 13:25:00,2.28534,2.28547,2.28518,2.28522,17200000.0
2006-05-19 13:26:00,2.28502,2.28528,2.28484,2.28528,25300000.0
2006-05-19 13:27:00,2.2852,2.28531,2.28509,2.28511,48800000.0
2006-05-19 13:28:00,2.28507,2.28544,2.28507,2.28522,48600000.0
2006-05-19 13:29:00,2.28523,2.28542,2.28523,2.2853,31900000.0
2006-05-19 13:30:00,2.28546,2.28617,2.28546,2.28609,36600000.0
2006-05-19 13:31:00,2.28583,2.28603,2.28582,2.28594,25800000.0
2006-05-19 13:32:00,2.28603,2.2868,2.28603,2.28673,38500000.0
2006-05-19 13:33:00,2.28688,2.28694,2.28663,2.28685,34400000.0
2006-05-19 13:34:00,2.28677,2.28694,2.28677,2.28692,66100000.0
2006-05-19 13:35:00,2.28706,2.28706,2.28665,2.28678,50800000.0
2006-05-19 13:36:00,2.28681,2.28715,2.28681,2.28715,59600000.0
2006-05-19 13:37:00,2.28713,2.28717,2.28689,2.28689,48700000.0
2006-05-19 13:38:00,2.28705,2.28705,2.28673,2.28675,26300000.0
2006-05-19 13:39:00,2.28662,2.28682,2.28646,2.28671,37300000.0
2006-05-19 13:40:00,2.28673,2.28691,2.28667,2.2869,18200000.0
2006-05-19 13:41:00,2.28703,2.28717,2.28697,2.28717,29300000.0
2006-05-19 13:42:00,2.28711,2.28723,2.28688,2.28723,36700000.0
2006-05-19 13:43:00,2.28694,2.28694,2.28629,2.28629,51600000.0
2006-05-19 13:44:00,2.28637,2.28637,2.28616,2.28624,60600000.0
2006-05-19 13:45:00,2.28624,2.28637,2.28614,2.28623,32600000.0
2006-05-19 13:46:00,2.28628,2.2864,2.28621,2.2864,54500000.0
2006-05-19 13:47:00,2.28643,2.28647,2.28616,2.28617,36300000.0
2006-05-19 13:48:00,2.28615,2.28619,2.28591,2.28598,51600000.0
2006-05-19 13:49:00,2.28621,2.28629,2.286,2.286,48300000.0
2006-05-19 13:50:00,2.28606,2.28626,2.28591,2.28602,49000000.0
2006-05-19 13:51:00,2.28602,2.28614,2.28598,2.28598,43400000.0
2006-05-19 13:52:00,2.28631,2.28646,2.28618,2.28637,44400000.0
2006-05-19 13:53:00,2.28632,2.28632,2.28595,2.28608,59200000.0
2006-05-19 13:54:00,2.28597,2.28615,2.28589,2.28598,38500000.0
2006-05-19 13:55:00,2.2858,2.28629,2.28578,2.28623,44900000.0
2006-05-19 13:56:00,2.28627,2.28674,2.28627,2.28674,38300000.0
2006-05-19 13:57:00,2.28668,2.28677,2.28653,2.28674,47400000.0
2006-05-19 13:58:00,2.28655,2.28685,2.28622,2.28685,34700000.0
2006-05-19 13:59:00,2.28673,2.28673,2.28631,2.28649,21200000.0
2006-05-19 14:00:00,2.28647,2.28666,2.2864,2.2864,65500000.0
2006-05-19 14:01:00,2.28638,2.28721,2.28638,2.28721,29000000.0
2006-05-19 14:02:00,2.28716,2.28728,2.28704,2.28712,37100000.0
2006-05-19 14:03:00,2.28727,2.28727,2.28689,2.28694,21200000.0
2006-05-19 14:04:00,2.28703,2.2871,2.28684,2.2871,56600000.0
2006-05-19 14:05:00,2.28701,2.28707,2.2866,2.2866,42200000.0
2006-05-19 14:06:00,2.28668,2.28676,2.28638,2.28641,45000000.0
2006-05-19 14:07:00,2.28643,2.28657,2.28614,2.28627,35500000.0
2006-05-19 14:08:00,2.2863,2.28645,2.28609,2.28645,38500000.0
2006-05-19 14:09:00,2.28666,2.28678,2.28658,2.28676,27500000.0
2006-05-19 14:10:00,2.28683,2.2872,2.28677,2.2872,41000000.0
2006-05-19 14:11:00,2.28716,2.28733,2.28685,2.28685,40800000.0
2006-05-19 14:12:00,2.28699,2.28707,2.28669,2.28687,54600000.0
2006-05-19 14:13:00,2.28678,2.28709,2.28671,2.28705,47900000.0
2006-05-19 14:14:00,2.28724,2.28763,2.28718,2.28763,35500000.0
2006-05-19 14:15:00,2.28762,2.28821,2.28762,2.28821,47000000.0
2006-05-19 14:16:00,2.28822,2.28822,2.2876,2.28768,31700000.0
2006-05-19 14:17:00,2.28772,2.28789,2.2877,2.28772,32500000.0
2006-05-19 14:18:00,2.28791,2.28791,2.28746,2.28746,41300000.0
2006-05-19 14:19:00,2.2875,2.288,2.2873,2.28788,58700000.0
2006-05-19 14:20:00,2.28814,2.28825,2.28797,2.28821,49100000.0
2006-05-19 14:21:00,2.28789,2.28792,2.28769,2.28769,29900000.0
2006-05-19 14:22:00,2.28762,2.28769,2.28747,2.28761,21400000.0
2006-05-19 14:23:00,2.28747,2.28772,2.28743,2.28753,33400000.0
2006-05-19 14:24:00,2.28745,2.28789,2.2874,2.28787,26300000.0
2006-05-19 14:25:00,2.28802,2.2886,2.28802,2.2886,26400000.0
2006-05-19 14:26:00,2.2886,2.289,2.2885,2.289,41200000.0
2006-05-19 14:27:00,2.28912,2.28924,2.28849,2.28874,43400000.0
2006-05-19 14:28:00,2.28855,2.28873,2.28851,2.28864,38100000.0
2006-05-19 14:29:00,2.28873,2.28873,2.28814,2.28814,21800000.0
2006-05-19 14:30:00,2.28822,2.28852,2.28806,2.28844,42100000.0
2006-05-19 14:31:00,2.28869,2.28883,2.28842,2.28873,30300000.0
2006-05-19 14:32:00,2.2889,2.28932,2.28874,2.28923,55500001.0
2006-05-19 14:33:00,2.28919,2.28962,2.28918,2.2894,68000000.0
2006-05-19 14:34:00,2.28968,2.28983,2.28953,2.28975,44500000.0
2006-05-19 14:35:00,2.28976,2.28985,2.28959,2.28971,34400000.0
2006-05-19 14:36:00,2.2896,2.29019,2.28954,2.29008,22600000.0
2006-05-19 14:37:00,2.28979,2.29018,2.28958,2.28967,44800000.0
2006-05-19 14:38:00,2.28972,2.28981,2.28934,2.28935,32800000.0
2006-05-19 14:39:00,2.28939,2.28948,2.28887,2.28887,48300000.0
2006-05-19 14:40:00,2.28923,2.28938,2.28902,2.28928,53500000.0
2006-05-19 14:41:00,2.28902,2.28932,2.28896,2.28908,38000000.0
2006-05-19 14:42:00,2.28922,2.28922,2.2886,2.28882,39100000.0
2006-05-19 14:43:00,2.28888,2.28917,2.28869,2.28873,47800000.0
2006-05-19 14:44:00,2.28869,2.2892,2.28868,2.2891,31000000.0
2006-05-19 14:45:00,2.2888,2.28908,2.28845,2.28845,45400000.0
2006-05-19 14:46:00,2.28835,2.28849,2.28821,2.28821,34700000.0
2006-05-19 14:47:00,2.28816,2.28836,2.28809,2.28833,18800000.0
2006-05-19 14:48:00,2.28825,2.28859,2.28819,2.28852,25200000.0
2006-05-19 14:49:00,2.2887,2.28872,2.28846,2.28856,27300000.0
2006-05-19 14:50:00,2.2885,2.28908,2.2885,2.28908,31100000.0
2006-05-19 14:51:00,2.28909,2.2891,2.28858,2.28858,27100000.0
2006-05-19 14:52:00,2.28861,2.28895,2.28855,2.28865,56600000.0
2006-05-19 14:53:00,2.28879,2.28891,2.28841,2.2886,44200000.0
2006-05-19 14:54:00,2.28845,2.28882,2.28836,2.28869,27500000.0
2006-05-19 14:55:00,2.28862,2.28863,2.28833,2.28833,41000000.0
2006-05-19 14:56:00,2.28839,2.28879,2.28827,2.28857,57100000.0
2006-05-19 14:57:00,2.2885,2.28895,2.2884,2.28895,16800000.0
2006-05-19 14:58:00,2.28905,2.28905,2.28856,2.28878,66700000.0
2006-05-19 14:59:00,2.28882,2.28891,2.28871,2.28884,20400000.0
2006-05-19 15:00:00,2.28895,2.28911,2.28872,2.28901,57800000.0
2006-05-19 15:01:00,2.28894,2.28894,2.28868,2.28883,49800000.0
2006-05-19 15:02:00,2.28885,2.289,2.28867,2.28896,29200000.0
2006-05-19 15:03:00,2.28895,2.28949,2.28875,2.28949,25900000.0
2006-05-19 15:04:00,2.28951,2.28985,2.28934,2.28934,67300000.0
2006-05-19 15:05:00,2.2896,2.28983,2.28934,2.28982,48400000.0
2006-05-19 15:06:00,2.28968,2.29007,2.28962,2.28989,36400000.0
2006-05-19 15:07:00,2.28973,2.29103,2.28972,2.29095,18900000.0
2006-05-19 15:08:00,2.29087,2.2909,2.29014,2.29014,13600000.0
2006-05-19 15:09:00,2.28983,2.2905,2.28943,2.2905,42100000.0
2006-05-19 15:10:00,2.2908,2.29087,2.2904,2.29056,30300000.0
2006-05-19 15:11:00,2.2906,2.29061,2.29,2.29,40300000.0
2006-05-19 15:12:00,2.28989,2.28991,2.28972,2.28973,24000000.0
2006-05-19 15:13:00,2.28984,2.28984,2.28922,2.28928,15100000.0
2006-05-19 15:14:00,2.28935,2.28935,2.2891,2.28913,30800000.0
2006-05-19 15:15:00,2.28932,2.28932,2.28868,2.28885,43000000.0
2006-05-19 15:16:00,2.28895,2.28927,2.28887,2.28902,21700000.0
2006-05-19 15:17:00,2.28892,2.2893,2.28885,2.28899,26500000.0
2006-05-19 15:18:00,2.28884,2.28884,2.28862,2.28882,41300000.0
2006-05-19 15:19:00,2.28887,2.28919,2.28887,2.2891,30900000.0
2006-05-19 15:20:00,2.28922,2.28938,2.28883,2.28893,22400000.0
2006-05-19 15:21:00,2.28885,2.28893,2.28771,2.28812,64400001.0
2006-05-19 15:22:00,2.28798,2.28864,2.28798,2.28862,34100000.0
2006-05-19 15:23:00,2.28847,2.28904,2.28847,2.28904,30100000.0
2006-05-19 15:24:00,2.28927,2.28958,2.28906,2.28926,30200000.0
2006-05-19 15:25:00,2.28928,2.28937,2.28909,2.2892,27700000.0
2006-05-19 15:26:00,2.28905,2.28982,2.28896,2.28982,31600000.0
2006-05-19 15:27:00,2.28975,2.28984,2.2895,2.28984,45600000.0
2006-05-19 15:28:00,2.28971,2.28971,2.28926,2.28949,44000000.0
2006-05-19 15:29:00,2.28952,2.28953,2.28886,2.28886,25500000.0
2006-05-19 15:30:00,2.28875,2.28896,2.28871,2.28896,38800000.0
2006-05-19 15:31:00,2.2889,2.28918,2.28871,2.28918,25100000.0
2006-05-19 15:32:00,2.28947,2.28947,2.28881,2.289,49800000.0
2006-05-19 15:33:00,2.28868,2.28902,2.28853,2.2887,49300000.0
2006-05-19 15:34:00,2.2887,2.28952,2.28868,2.28952,37400000.0
2006-05-19 15:35:00,2.28926,2.28942,2.28919,2.28927,41700000.0
2006-05-19 15:36:00,2.28924,2.28939,2.28872,2.28872,85300000.0
2006-05-19 15:37:00,2.28858,2.28858,2.28785,2.28785,28200000.0
2006-05-19 15:38:00,2.28793,2.28841,2.28785,2.28841,45700000.0
2006-05-19 15:39:00,2.28854,2.28854,2.28795,2.28825,39700000.0
2006-05-19 15:40:00,2.28852,2.28852,2.28814,2.28814,26400000.0
2006-05-19 15:41:00,2.28805,2.28842,2.28805,2.28805,33000000.0
2006-05-19 15:42:00,2.28794,2.28801,2.28776,2.28801,21400000.0
2006-05-19 15:43:00,2.28792,2.288,2.28775,2.2879,37700000.0
2006-05-19 15:44:00,2.28783,2.28809,2.28777,2.28804,27600000.0
2006-05-19 15:45:00,2.28822,2.28828,2.28795,2.28795,43500000.0
2006-05-19 15:46:00,2.288,2.28837,2.288,2.28813,20000000.0
2006-05-19 15:47:00,2.28795,2.28826,2.28777,2.28777,27100000.0
2006-05-19 15:48:00,2.28776,2.28826,2.28776,2.28824,63899999.0
2006-05-19 15:49:00,2.28856,2.28936,2.28856,2.28893,42600000.0
2006-05-19 15:50:00,2.28897,2.28944,2.28897,2.28941,8000000.0
2006-05-19 15:51:00,2.28944,2.28944,2.28898,2.28909,22700000.0
2006-05-19 15:52:00,2.28911,2.28911,2.28865,2.28899,32100000.0
2006-05-19 15:53:00,2.28867,2.28882,2.28857,2.28876,25800000.0
2006-05-19 15:54:00,2.28845,2.28928,2.2881,2.28923,48000000.0
2006-05-19 15:55:00,2.28919,2.28936,2.28903,2.28903,22000000.0
2006-05-19 15:56:00,2.28887,2.28921,2.28877,2.28893,41500000.0
2006-05-19 15:57:00,2.28882,2.28882,2.28788,2.28848,51600000.0
2006-05-19 15:58:00,2.28847,2.28847,2.28814,2.28814,36400000.0
2006-05-19 15:59:00,2.288,2.28833,2.2878,2.28823,41300000.0
2006-05-19 16:00:00,2.28813,2.28877,2.28802,2.28876,42100000.0
2006-05-19 16:01:00,2.28874,2.28877,2.28852,2.28873,45200000.0
2006-05-19 16:02:00,2.28886,2.28914,2.28881,2.28897,31900000.0
2006-05-19 16:03:00,2.28887,2.28902,2.28839,2.28876,56600000.0
2006-05-19 16:04:00,2.2885,2.28867,2.2884,2.28855,53600000.0
2006-05-19 16:05:00,2.28845,2.28865,2.28834,2.28865,45900000.0
2006-05-19 16:06:00,2.28864,2.28868,2.28794,2.28814,55000000.0
2006-05-19 16:07:00,2.28844,2.28858,2.28792,2.288,43700000.0
2006-05-19 16:08:00,2.28809,2.2883,2.28799,2.2881,22200000.0
2006-05-19 16:09:00,2.28793,2.28828,2.28777,2.28823,23100000.0
2006-05-19 16:10:00,2.28836,2.28863,2.28819,2.28819,28400000.0
2006-05-19 16:11:00,2.28805,2.28832,2.28793,2.28832,27600000.0
2006-05-19 16:12:00,2.28828,2.28846,2.2882,2.28827,57000000.0
2006-05-19 16:13:00,2.28805,2.28839,2.28805,2.28833,33300000.0
2006-05-19 16:14:00,2.28847,2.28852,2.28819,2.2882,27400000.0
2006-05-19 16:15:00,2.2882,2.28859,2.28818,2.28827,52200000.0
2006-05-19 16:16:00,2.28808,2.28838,2.28788,2.28833,39400000.0
2006-05-19 16:17:00,2.28849,2.28877,2.28844,2.28855,21100000.0
2006-05-19 16:18:00,2.28827,2.28831,2.28775,2.28775,26800000.0
2006-05-19 16:19:00,2.28772,2.28858,2.28772,2.28843,28600000.0
2006-05-19 16:20:00,2.28843,2.28873,2.28827,2.28873,68500000.0
2006-05-19 16:21:00,2.28895,2.2891,2.28778,2.28778,39000000.0
2006-05-19 16:22:00,2.28774,2.28804,2.28771,2.28771,27700000.0
2006-05-19 16:23:00,2.28762,2.28833,2.28762,2.28806,25600000.0
2006-05-19 16:24:00,2.28797,2.288,2.28783,2.28789,43400000.0
2006-05-19 16:25:00,2.28801,2.28823,2.28778,2.28799,35400000.0
2006-05-19 16:26:00,2.28828,2.28856,2.2882,2.28856,17800000.0
2006-05-19 16:27:00,2.28857,2.28857,2.28817,2.28817,30300000.0
2006-05-19 16:28:00,2.28823,2.28836,2.28806,2.28831,48700000.0
2006-05-19 16:29:00,2.28789,2.28812,2.28774,2.288,29200000.0
2006-05-19 16:30:00,2.28798,2.28887,2.28795,2.28865,38400000.0
2006-05-19 16:31:00,2.28855,2.28917,2.28851,2.28903,21600000.0
2006-05-19 16:32:00,2.2892,2.2892,2.28836,2.28836,43300000.0
2006-05-19 16:33:00,2.28849,2.28864,2.28783,2.28783,56399998.0
2006-05-19 16:34:00,2.28732,2.28784,2.28708,2.2874,48900000.0
2006-05-19 16:35:00,2.28748,2.28773,2.28726,2.28745,35200000.0
2006-05-19 16:36:00,2.28737,2.28754,2.28709,2.28737,68900000.0
2006-05-19 16:37:00,2.28749,2.28754,2.2872,2.28742,30200000.0
2006-05-19 16:38:00,2.28728,2.28777,2.28711,2.2875,41500000.0
2006-05-19 16:39:00,2.28757,2.288,2.28757,2.288,55300000.0
2006-05-19 16:40:00,2.28811,2.28836,2.28794,2.28823,20800000.0
2006-05-19 16:41:00,2.28816,2.28829,2.28797,2.28817,43900000.0
2006-05-19 16:42:00,2.28816,2.28854,2.28812,2.28826,43600000.0
2006-05-19 16:43:00,2.28857,2.28886,2.28846,2.28885,30300000.0
2006-05-19 16:44:00,2.28865,2.28924,2.28863,2.28897,35300000.0
2006-05-19 16:45:00,2.28907,2.28916,2.28785,2.28828,45800000.0
2006-05-19 16:46:00,2.28807,2.28807,2.28674,2.28674,25200000.0
2006-05-19 16:47:00,2.28674,2.28705,2.28657,2.28705,52600000.0
2006-05-19 16:48:00,2.28699,2.28709,2.28678,2.2869,65500000.0
2006-05-19 16:49:00,2.28669,2.28731,2.28656,2.28725,58400000.0
2006-05-19 16:50:00,2.28703,2.2874,2.28674,2.2871,41400000.0
2006-05-19 16:51:00,2.28711,2.28729,2.28693,2.28729,46500000.0
2006-05-19 16:52:00,2.2876,2.28802,2.28746,2.28802,36400000.0
2006-05-19 16:53:00,2.28837,2.28854,2.28806,2.28821,20800000.0
2006-05-19 16:54:00,2.28823,2.2885,2.28799,2.28802,47700000.0
2006-05-19 16:55:00,2.28784,2.28841,2.28783,2.28831,35900000.0
2006-05-19 16:56:00,2.28813,2.28875,2.28808,2.28869,33500000.0
2006-05-19 16:57:00,2.28866,2.28866,2.28806,2.28827,32000000.0
2006-05-19 16:58:00,2.28812,2.28854,2.28807,2.28811,28400000.0
2006-05-19 16:59:00,2.28774,2.28799,2.28742,2.28786,28600000.0
2006-05-19 17:00:00,2.28797,2.28834,2.28784,2.28805,47400000.0
2006-05-19 17:01:00,2.28823,2.28835,2.288,2.288,35400000.0
2006-05-19 17:02:00,2.28782,2.28859,2.28781,2.28859,23800000.0
2006-05-19 17:03:00,2.28866,2.28866,2.28823,2.28833,40600000.0
2006-05-19 17:04:00,2.28815,2.28819,2.28767,2.28773,42600000.0
2006-05-19 17:05:00,2.28785,2.28807,2.28771,2.28804,39800000.0
2006-05-19 17:06:00,2.28804,2.28808,2.28751,2.28779,23600000.0
2006-05-19 17:07:00,2.28788,2.28788,2.28746,2.28757,29400000.0
2006-05-19 17:08:00,2.28764,2.28807,2.28764,2.28807,32500000.0
2006-05-19 17:09:00,2.28805,2.28855,2.28803,2.28834,47399999.0
2006-05-19 17:10:00,2.28831,2.28874,2.28807,2.28807,32600000.0
2006-05-19 17:11:00,2.28787,2.28818,2.28784,2.28784,23800000.0
2006-05-19 17:12:00,2.28782,2.28782,2.28706,2.28708,32300000.0
2006-05-19 17:13:00,2.28689,2.28705,2.28654,2.28705,17600000.0
2006-05-19 17:14:00,2.28764,2.28903,2.28764,2.28903,19000000.0
2006-05-19 17:15:00,2.28885,2.28888,2.28788,2.28805,32800000.0
2006-05-19 17:16:00,2.28809,2.28809,2.28762,2.2879,34800000.0
2006-05-19 17:17:00,2.28788,2.28801,2.28752,2.28766,30000000.0
2006-05-19 17:18:00,2.2875,2.28799,2.2875,2.28782,48300000.0
2006-05-19 17:19:00,2.28793,2.28804,2.28772,2.28798,31300000.0
2006-05-19 17:20:00,2.28813,2.28818,2.28768,2.28807,45100000.0
2006-05-19 17:21:00,2.28802,2.28804,2.28772,2.28773,47300000.0
2006-05-19 17:22:00,2.28747,2.28747,2.28717,2.28717,32800000.0
2006-05-19 17:23:00,2.28713,2.2876,2.28713,2.2874,71800000.0
2006-05-19 17:24:00,2.28751,2.28756,2.28729,2.28756,34000000.0
2006-05-19 17:25:00,2.28746,2.28779,2.28726,2.28779,30800000.0
2006-05-19 17:26:00,2.28771,2.28778,2.28757,2.28766,37500000.0
2006-05-19 17:27:00,2.28763,2.28763,2.28738,2.28753,47800000.0
2006-05-19 17:28:00,2.28754,2.28815,2.28745,2.28809,28500000.0
2006-05-19 17:29:00,2.28799,2.28856,2.28794,2.28852,26400000.0
2006-05-19 17:30:00,2.28847,2.28847,2.28738,2.28738,61500000.0
2006-05-19 17:31:00,2.28745,2.28758,2.2872,2.28743,31400000.0
2006-05-19 17:32:00,2.28732,2.28747,2.28716,2.28727,39800000.0
2006-05-19 17:33:00,2.28713,2.28725,2.28685,2.28687,34200000.0
2006-05-19 17:34:00,2.28678,2.28691,2.28669,2.28669,44700000.0
2006-05-19 17:35:00,2.28662,2.28686,2.2865,2.28671,36200000.0
2006-05-19 17:36:00,2.28668,2.28696,2.28652,2.2866,47900001.0
2006-05-19 17:37:00,2.28675,2.28697,2.28671,2.28679,56900000.0
2006-05-19 17:38:00,2.28706,2.2874,2.287,2.28703,24600000.0
2006-05-19 17:39:00,2.28675,2.28675,2.28639,2.28664,27000000.0
2006-05-19 17:40:00,2.28681,2.28702,2.28668,2.28688,33500000.0
2006-05-19 17:41:00,2.28682,2.28682,2.28622,2.28622,23800000.0
2006-05-19 17:42:00,2.28622,2.28694,2.28622,2.28694,65899998.0
2006-05-19 17:43:00,2.28731,2.2874,2.28711,2.28729,37800000.0
2006-05-19 17:44:00,2.2874,2.28749,2.28699,2.28734,40600000.0
2006-05-19 17:45:00,2.28718,2.28754,2.28711,2.28741,38500000.0
2006-05-19 17:46:00,2.28735,2.2875,2.28669,2.28669,17200000.0
2006-05-19 17:47:00,2.28613,2.28695,2.28613,2.28693,25200000.0
2006-05-19 17:48:00,2.28672,2.28682,2.28638,2.28638,45600000.0
2006-05-19 17:49:00,2.28653,2.28667,2.28643,2.28643,39500000.0
2006-05-19 17:50:00,2.28639,2.28639,2.28609,2.28611,34800000.0
2006-05-19 17:51:00,2.28596,2.28627,2.28583,2.28627,19200000.0
2006-05-19 17:52:00,2.28637,2.28637,2.28632,2.28632,4600000.0
2006-05-19 17:53:00,2.28632,2.28648,2.28627,2.2864,24500000.0
2006-05-19 17:54:00,2.28639,2.28671,2.28639,2.28657,15200000.0
2006-05-19 17:55:00,2.28603,2.28603,2.28519,2.28526,20400000.0
2006-05-19 17:56:00,2.28547,2.28547,2.28496,2.2852,67199998.0
2006-05-19 17:57:00,2.28532,2.28532,2.28465,2.2851,23100000.0
2006-05-19 17:58:00,2.28479,2.28479,2.28402,2.28432,21800000.0
2006-05-19 17:59:00,2.28432,2.2845,2.28411,2.28411,20000000.0
2006-05-19 18:00:00,2.2841,2.28428,2.28368,2.28428,30900000.0
2006-05-19 18:01:00,2.28446,2.28463,2.28417,2.28422,297600000.0
2006-05-19 18:02:00,2.28419,2.28448,2.28405,2.28448,281500000.0
2006-05-19 18:03:00,2.28452,2.28484,2.28436,2.28454,389100000.0
2006-05-19 18:04:00,2.28455,2.28472,2.28403,2.2842,352700001.0
2006-05-19 18:05:00,2.28434,2.28474,2.28422,2.28443,203800000.0
2006-05-19 18:06:00,2.28447,2.2848,2.28444,2.2847,387500000.0
2006-05-19 18:07:00,2.28468,2.28478,2.2843,2.28478,407500000.0
2006-05-19 18:08:00,2.28465,2.28467,2.28422,2.28448,356900001.0
2006-05-19 18:09:00,2.2846,2.2852,2.2846,2.28515,263300000.0
2006-05-19 18:10:00,2.2853,2.28549,2.28495,2.28527,295400000.0
2006-05-19 18:11:00,2.28515,2.28523,2.28457,2.2846,243300000.0
2006-05-19 18:12:00,2.28448,2.28501,2.28448,2.28487,158100000.0
2006-05-19 18:13:00,2.28472,2.28509,2.28472,2.28496,148900001.0
2006-05-19 18:14:00,2.28502,2.28502,2.28448,2.28457,273300000.0
2006-05-19 18:15:00,2.28462,2.28479,2.28448,2.2846,306100000.0
2006-05-19 18:16:00,2.2848,2.28523,2.28459,2.28459,332200000.0
2006-05-19 18:17:00,2.28465,2.28511,2.28464,2.28488,211600000.0
2006-05-19 18:18:00,2.2849,2.28516,2.28488,2.28504,159800000.0
2006-05-19 18:19:00,2.28478,2.28488,2.28457,2.28483,266400000.0
2006-05-19 18:20:00,2.28488,2.28495,2.28466,2.28479,168100000.0
2006-05-19 18:21:00,2.28474,2.28496,2.28448,2.28484,270900000.0
2006-05-19 18:22:00,2.28484,2.28505,2.28432,2.28505,259400000.0
2006-05-19 18:23:00,2.28502,2.28521,2.28463,2.28514,344100000.0
2006-05-19 18:24:00,2.28507,2.2856,2.28489,2.28537,328100000.0
2006-05-19 18:25:00,2.28535,2.28541,2.28497,2.2853,304600000.0
2006-05-19 18:26:00,2.28527,2.28545,2.28509,2.2852,313100000.0
2006-05-19 18:27:00,2.28523,2.28565,2.28517,2.28533,275400000.0
2006-05-19 18:28:00,2.28537,2.28556,2.28525,2.28534,199000000.0
2006-05-19 18:29:00,2.28528,2.28574,2.28527,2.28556,243200000.0
2006-05-19 18:30:00,2.28554,2.28554,2.28493,2.28517,220100000.0
2006-05-19 18:31:00,2.28531,2.28547,2.28531,2.28538,204800000.0
2006-05-19 18:32:00,2.28544,2.2855,2.28533,2.28548,125500000.0
2006-05-19 18:33:00,2.28553,2.28578,2.28527,2.28527,351800000.0
2006-05-19 18:34:00,2.28522,2.28538,2.28492,2.28518,387999999.0
2006-05-19 18:35:00,2.28524,2.28548,2.28502,2.28548,163000000.0
2006-05-19 18:36:00,2.28557,2.28557,2.2851,2.28542,86500000.0
2006-05-19 18:37:00,2.28543,2.2856,2.28477,2.28492,79800000.0
2006-05-19 18:38:00,2.28469,2.28509,2.28469,2.28477,96900000.0
2006-05-19 18:39:00,2.28475,2.28499,2.2843,2.28476,186800000.0
2006-05-19 18:40:00,2.28448,2.28465,2.28412,2.28441,232100000.0
2006-05-19 18:41:00,2.28445,2.28475,2.28439,2.28471,167200000.0
2006-05-19 18:42:00,2.28471,2.28471,2.28408,2.28437,133700000.0
2006-05-19 18:43:00,2.28419,2.28431,2.28395,2.28408,54700000.0
2006-05-19 18:44:00,2.28422,2.28423,2.2839,2.2839,123700000.0
2006-05-19 18:45:00,2.28403,2.2845,2.28403,2.28442,95100000.0
2006-05-19 18:46:00,2.28439,2.2846,2.28433,2.2846,32500000.0
2006-05-19 18:47:00,2.28468,2.28513,2.28468,2.28513,32300000.0
2006-05-19 18:48:00,2.28512,2.28532,2.28509,2.28509,116700000.0
2006-05-19 18:49:00,2.28507,2.28507,2.28473,2.2849,25500000.0
2006-05-19 18:50:00,2.28468,2.28468,2.2844,2.28458,29500000.0
2006-05-19 18:51:00,2.2846,2.28488,2.2846,2.28465,186000000.0
2006-05-19 18:52:00,2.28461,2.28504,2.28461,2.28475,168400000.0
2006-05-19 18:53:00,2.28493,2.28522,2.28485,2.28519,112800000.0
2006-05-19 18:54:00,2.28512,2.2852,2.28478,2.28478,136100000.0
2006-05-19 18:55:00,2.28468,2.28493,2.28468,2.28485,155200000.0
2006-05-19 18:56:00,2.28492,2.28516,2.28492,2.28505,44500000.0
2006-05-19 18:57:00,2.28504,2.28517,2.28486,2.28497,51300000.0
2006-05-19 18:58:00,2.28498,2.28512,2.28462,2.28468,218000000.0
2006-05-19 18:59:00,2.28463,2.28474,2.2844,2.28456,174200000.0
2006-05-19 19:00:00,2.28458,2.285,2.28453,2.285,102399999.0
2006-05-19 19:01:00,2.28508,2.28549,2.28508,2.28545,16600000.0
2006-05-19 19:02:00,2.28552,2.2857,2.28546,2.2856,152400000.0
2006-05-19 19:03:00,2.28557,2.28568,2.28522,2.2853,74300000.0
2006-05-19 19:04:00,2.28534,2.28589,2.28534,2.28589,30200000.0
2006-05-19 19:05:00,2.28585,2.286,2.28578,2.28597,43600000.0
2006-05-19 19:06:00,2.28587,2.28602,2.28552,2.28552,203000000.0
2006-05-19 19:07:00,2.28549,2.28585,2.28539,2.28583,138700000.0
2006-05-19 19:08:00,2.286,2.28617,2.28571,2.28613,236800001.0
2006-05-19 19:09:00,2.28607,2.28607,2.28529,2.28548,145500000.0
2006-05-19 19:10:00,2.28545,2.28582,2.28545,2.28569,89200000.0
2006-05-19 19:11:00,2.2858,2.28613,2.28553,2.28569,54300000.0
2006-05-19 19:12:00,2.28579,2.28598,2.28579,2.28588,34400000.0
2006-05-19 19:13:00,2.28593,2.28609,2.28592,2.28603,113100000.0
2006-05-19 19:14:00,2.28606,2.28615,2.28583,2.28614,98900000.0
2006-05-19 19:15:00,2.28612,2.28641,2.28608,2.28641,142300000.0
2006-05-19 19:16:00,2.2864,2.2864,2.28616,2.28623,33400000.0
2006-05-19 19:17:00,2.28616,2.28616,2.28556,2.28556,80600000.0
2006-05-19 19:18:00,2.28551,2.28587,2.28551,2.28587,104800000.0
2006-05-19 19:19:00,2.28588,2.28599,2.28546,2.28554,79900000.0
2006-05-19 19:20:00,2.28573,2.28667,2.28545,2.28667,121400000.0
2006-05-19 19:21:00,2.28655,2.28655,2.28588,2.28632,105400000.0
2006-05-19 19:22:00,2.28629,2.28631,2.28593,2.28611,78800000.0
2006-05-19 19:23:00,2.28597,2.2861,2.28555,2.28575,157300000.0
2006-05-19 19:24:00,2.28594,2.28647,2.28594,2.28647,67800000.0
2006-05-19 19:25:00,2.2865,2.28689,2.28635,2.28689,107100000.0
2006-05-19 19:26:00,2.28682,2.28682,2.28648,2.28648,130600000.0
2006-05-19 19:27:00,2.28637,2.28641,2.28612,2.28615,114300000.0
2006-05-19 19:28:00,2.28612,2.28622,2.28596,2.28617,98600000.0
2006-05-19 19:29:00,2.28616,2.28642,2.2857,2.2857,85100000.0
2006-05-19 19:30:00,2.28545,2.28588,2.28498,2.28545,179000000.0
2006-05-19 19:31:00,2.28537,2.28556,2.28517,2.28546,54500000.0
2006-05-19 19:32:00,2.28546,2.28581,2.28532,2.28567,111500000.0
2006-05-19 19:33:00,2.28571,2.28607,2.2856,2.28607,48100000.0
2006-05-19 19:34:00,2.28628,2.28652,2.28626,2.28633,112600000.0
2006-05-19 19:35:00,2.28633,2.28661,2.28627,2.28637,124200000.0
2006-05-19 19:36:00,2.2864,2.28675,2.28634,2.28661,107000000.0
2006-05-19 19:37:00,2.28675,2.28675,2.28662,2.28667,47200000.0
2006-05-19 19:38:00,2.28635,2.28635,2.28585,2.28608,27600000.0
2006-05-19 19:39:00,2.2862,2.28624,2.28599,2.28602,66600000.0
2006-05-19 19:40:00,2.28593,2.28617,2.28559,2.28567,104000000.0
2006-05-19 19:41:00,2.28567,2.28586,2.28565,2.28565,92600000.0
2006-05-19 19:42:00,2.28563,2.28573,2.28546,2.28562,102999999.0
2006-05-19 19:43:00,2.28562,2.28575,2.28552,2.28575,32700000.0
2006-05-19 19:44:00,2.2858,2.2858,2.28546,2.28547,73400000.0
2006-05-19 19:45:00,2.28553,2.28561,2.28531,2.2855,42200000.0
2006-05-19 19:46:00,2.28575,2.28596,2.28575,2.28583,105700000.0
2006-05-19 19:47:00,2.28571,2.28571,2.28553,2.28555,30700000.0
2006-05-19 19:48:00,2.2854,2.2854,2.28496,2.28511,70100000.0
2006-05-19 19:49:00,2.28514,2.28531,2.28497,2.28499,100200000.0
2006-05-19 19:50:00,2.28501,2.28512,2.28496,2.28509,66400000.0
2006-05-19 19:51:00,2.28512,2.28522,2.28464,2.28467,124800000.0
2006-05-19 19:52:00,2.28461,2.28497,2.28461,2.28497,69400000.0
2006-05-19 19:53:00,2.28502,2.28502,2.28479,2.28479,26300000.0
2006-05-19 19:54:00,2.28475,2.28475,2.28433,2.28433,54500000.0
2006-05-19 19:55:00,2.28427,2.28436,2.28427,2.28431,35100000.0
2006-05-19 19:56:00,2.28441,2.28444,2.28428,2.28428,88200000.0
2006-05-19 19:57:00,2.28417,2.28417,2.28357,2.28387,127700000.0
2006-05-19 19:58:00,2.28386,2.28397,2.28375,2.28392,107100000.0
2006-05-19 19:59:00,2.28395,2.28416,2.28379,2.28385,147600000.0
2006-05-19 20:00:00,2.28372,2.28382,2.2833,2.28355,51200000.0
2006-05-19 20:01:00,2.28339,2.28348,2.28273,2.28293,76600000.0
2006-05-19 20:02:00,2.28289,2.2831,2.28279,2.28291,46800000.0
2006-05-19 20:03:00,2.28288,2.28316,2.28288,2.28316,19100000.0
2006-05-19 20:04:00,2.28328,2.28333,2.28323,2.28324,31300000.0
2006-05-19 20:05:00,2.28323,2.2833,2.28303,2.28303,21600000.0
2006-05-19 20:06:00,2.28297,2.28343,2.28297,2.28332,37700000.0
2006-05-19 20:07:00,2.28341,2.28341,2.2829,2.2831,46200000.0
2006-05-19 20:08:00,2.28312,2.28315,2.28283,2.28294,75600000.0
2006-05-19 20:09:00,2.28304,2.2831,2.28298,2.28298,20000000.0
2006-05-19 20:10:00,2.28317,2.28321,2.28292,2.28307,45100000.0
2006-05-19 20:11:00,2.28298,2.28298,2.28271,2.28279,56300000.0
2006-05-19 20:12:00,2.28287,2.28326,2.28283,2.28283,188000000.0
2006-05-19 20:13:00,2.28271,2.28308,2.28271,2.28298,165800000.0
2006-05-19 20:14:00,2.28294,2.28294,2.28275,2.28282,100100000.0
2006-05-19 20:15:00,2.28289,2.28304,2.28256,2.28267,215400001.0
2006-05-19 20:16:00,2.28278,2.28295,2.28275,2.2829,146499998.0
2006-05-19 20:17:00,2.28304,2.28315,2.28304,2.28314,31900000.0
2006-05-19 20:18:00,2.28325,2.2833,2.2831,2.28314,84700000.0
2006-05-19 20:19:00,2.28318,2.28344,2.28304,2.28336,154200000.0
2006-05-19 20:20:00,2.28334,2.28341,2.28296,2.28321,219000000.0
2006-05-19 20:21:00,2.28329,2.28353,2.28329,2.28349,127800000.0
2006-05-19 20:22:00,2.28353,2.28361,2.28348,2.28351,96500000.0
2006-05-19 20:23:00,2.28341,2.28351,2.28315,2.28317,172400000.0
2006-05-19 20:24:00,2.28308,2.28327,2.28308,2.28319,39600000.0
2006-05-19 20:25:00,2.2831,2.28314,2.2829,2.2829,163000000.0
2006-05-19 20:26:00,2.28298,2.28328,2.28297,2.28298,157600000.0
2006-05-19 20:27:00,2.28294,2.2832,2.28294,2.2832,112900000.0
2006-05-19 20:28:00,2.28313,2.28317,2.28292,2.28292,238700000.0
2006-05-19 20:29:00,2.28308,2.28333,2.28301,2.28312,212600000.0
2006-05-19 20:30:00,2.28315,2.28338,2.28306,2.28331,321300000.0
2006-05-19 20:31:00,2.28329,2.28343,2.28319,2.28328,190400000.0
2006-05-19 20:32:00,2.28333,2.28334,2.28298,2.28306,379699999.0
2006-05-19 20:33:00,2.28294,2.28311,2.28293,2.28309,98400000.0
2006-05-19 20:34:00,2.28308,2.28315,2.28299,2.28301,85400000.0
2006-05-19 20:35:00,2.28295,2.28296,2.28251,2.28259,66000000.0
2006-05-19 20:36:00,2.28255,2.28287,2.28248,2.28277,68000000.0
2006-05-19 20:37:00,2.28267,2.2827,2.28232,2.2825,138300000.0
2006-05-19 20:38:00,2.28252,2.28261,2.28233,2.28233,194800000.0
2006-05-19 20:39:00,2.28241,2.28285,2.28241,2.28267,99100000.0
2006-05-19 20:40:00,2.28278,2.28278,2.28253,2.28263,127600000.0
2006-05-19 20:41:00,2.28267,2.28267,2.28219,2.28228,128300000.0
2006-05-19 20:42:00,2.2823,2.2825,2.28169,2.2817,74400000.0
2006-05-19 20:43:00,2.28191,2.28232,2.28191,2.28201,97300000.0
2006-05-19 20:44:00,2.28206,2.28232,2.28206,2.28217,171600000.0
2006-05-19 20:45:00,2.28212,2.28234,2.28197,2.28227,52400000.0
2006-05-19 20:46:00,2.28235,2.28263,2.28228,2.28263,40600001.0
2006-05-19 20:47:00,2.2828,2.28295,2.28246,2.28293,156400000.0
2006-05-19 20:48:00,2.28297,2.28308,2.28249,2.28288,207300000.0
2006-05-19 20:49:00,2.28286,2.28286,2.28262,2.28264,97200000.0
2006-05-19 20:50:00,2.28248,2.28293,2.28248,2.28293,121700000.0
2006-05-19 20:51:00,2.28293,2.28304,2.28292,2.28293,69400000.0
2006-05-19 20:52:00,2.28293,2.28338,2.28292,2.283,144200001.0
2006-05-19 20:53:00,2.28299,2.28317,2.28276,2.28307,191800000.0
2006-05-19 20:54:00,2.2832,2.28349,2.2832,2.28334,143200000.0
2006-05-19 20:55:00,2.28347,2.2836,2.28333,2.28333,39100000.0
2006-05-19 20:56:00,2.28325,2.28325,2.28295,2.28307,272900000.0
2006-05-19 20:57:00,2.28296,2.28316,2.28266,2.28272,374700000.0
2006-05-19 20:58:00,2.28284,2.28284,2.2825,2.28271,215800000.0
2006-05-19 20:59:00,2.28278,2.28286,2.28218,2.28218,211900000.0
2006-05-19 21:00:00,2.28238,2.28249,2.2822,2.28226,230100000.0
2006-05-19 21:01:00,2.28225,2.28239,2.28217,2.28232,329300000.0
2006-05-19 21:02:00,2.28233,2.28234,2.28214,2.28215,114600000.0
2006-05-19 21:03:00,2.28218,2.28229,2.28211,2.28211,118800000.0
2006-05-19 21:04:00,2.28208,2.28219,2.28203,2.28214,79900000.0
2006-05-19 21:05:00,2.28215,2.28226,2.28209,2.28215,75100000.0
2006-05-19 21:06:00,2.28214,2.28223,2.28203,2.28223,49500000.0
2006-05-19 21:07:00,2.28227,2.28239,2.28222,2.28222,30700000.0
2006-05-19 21:08:00,2.28213,2.28252,2.28211,2.28233,33000000.0
2006-05-19 21:09:00,2.28233,2.28235,2.28221,2.28221,43000000.0
2006-05-19 21:10:00,2.28228,2.28239,2.28224,2.28237,75600000.0
2006-05-19 21:11:00,2.28233,2.28233,2.28201,2.28201,146100001.0
2006-05-19 21:12:00,2.28188,2.2821,2.28158,2.2821,46800000.0
2006-05-19 21:13:00,2.28227,2.28265,2.28227,2.28249,132000000.0
2006-05-19 21:14:00,2.28276,2.28301,2.28261,2.28301,138100000.0
2006-05-19 21:15:00,2.28313,2.28333,2.283,2.28304,157800000.0
2006-05-19 21:16:00,2.28301,2.28313,2.28253,2.28274,111200000.0
2006-05-19 21:17:00,2.28268,2.28268,2.28227,2.28235,152000000.0
2006-05-19 21:18:00,2.28231,2.2824,2.28218,2.2824,110300001.0
2006-05-19 21:19:00,2.28242,2.28255,2.2824,2.28243,80600000.0
2006-05-19 21:20:00,2.28248,2.28277,2.28217,2.28232,202200000.0
2006-05-19 21:21:00,2.28238,2.28272,2.28228,2.28239,260300000.0
2006-05-19 21:22:00,2.2826,2.28281,2.28255,2.28262,129100000.0
2006-05-19 21:23:00,2.28278,2.28283,2.28263,2.28268,126600000.0
2006-05-19 21:24:00,2.28274,2.28286,2.28273,2.28285,67400000.0
2006-05-19 21:25:00,2.2828,2.28293,2.2828,2.28293,48100000.0
2006-05-19 21:26:00,2.28315,2.28338,2.28315,2.28338,42100000.0
2006-05-19 21:27:00,2.28347,2.28378,2.28347,2.2837,51800000.0
2006-05-19 21:28:00,2.28371,2.28371,2.28329,2.28329,119800000.0
2006-05-19 21:29:00,2.2833,2.28344,2.28329,2.28339,44800000.0
2006-05-19 21:30:00,2.28349,2.28349,2.28327,2.28327,25900000.0
2006-05-19 21:31:00,2.28316,2.28319,2.28301,2.28309,22600000.0
2006-05-19 21:32:00,2.28332,2.28343,2.28322,2.2834,191599999.0
2006-05-19 21:33:00,2.28328,2.28353,2.28312,2.28329,58000000.0
2006-05-19 21:34:00,2.28339,2.28353,2.28323,2.28323,123900000.0
2006-05-19 21:35:00,2.2833,2.28335,2.28325,2.28325,51700000.0
2006-05-19 21:36:00,2.28326,2.28336,2.28326,2.28336,15900000.0
2006-05-19 21:37:00,2.28337,2.28345,2.28335,2.28342,65700000.0
2006-05-19 21:38:00,2.28333,2.28333,2.28309,2.2832,86600000.0
2006-05-19 21:39:00,2.28326,2.28366,2.28326,2.28361,23400000.0
2006-05-19 21:40:00,2.28362,2.28362,2.28336,2.28352,29700000.0
2006-05-19 21:41:00,2.28346,2.2836,2.28343,2.28355,21900000.0
2006-05-19 21:42:00,2.28348,2.28362,2.2834,2.28355,115500000.0
2006-05-19 21:43:00,2.28344,2.2835,2.28327,2.28334,94200000.0
2006-05-19 21:44:00,2.28351,2.28382,2.28351,2.28357,156800000.0
2006-05-19 21:45:00,2.28363,2.28383,2.28355,2.28355,85600000.0
2006-05-19 21:46:00,2.28358,2.2838,2.28356,2.28356,91900000.0
2006-05-19 21:47:00,2.28351,2.28377,2.28347,2.28355,104500000.0
2006-05-19 21:48:00,2.28352,2.28376,2.28352,2.28368,46800000.0
2006-05-19 21:49:00,2.28376,2.28383,2.28367,2.28371,97300000.0
2006-05-19 21:50:00,2.28378,2.28378,2.28358,2.28365,29100000.0
2006-05-19 21:51:00,2.28365,2.28381,2.28354,2.28375,71100000.0
2006-05-19 21:52:00,2.28366,2.28375,2.28348,2.28353,166900000.0
2006-05-19 21:53:00,2.28354,2.28375,2.2835,2.28351,43800000.0
2006-05-19 21:54:00,2.28352,2.28377,2.28352,2.28373,18000000.0
2006-05-19 21:55:00,2.28386,2.2839,2.2836,2.28377,80500000.0
2006-05-19 21:56:00,2.28378,2.28384,2.28348,2.28348,43600000.0
2006-05-19 21:57:00,2.28347,2.28359,2.28347,2.28355,27000000.0
2006-05-19 21:58:00,2.28356,2.28384,2.28352,2.28384,38500000.0
2006-05-19 21:59:00,2.28386,2.28386,2.28342,2.28342,171000000.0
2006-05-19 22:00:00,2.28332,2.28372,2.28323,2.2837,112099998.0
2006-05-19 22:01:00,2.28376,2.28376,2.28356,2.28361,30400000.0
2006-05-19 22:02:00,2.28356,2.28406,2.28356,2.28382,97500000.0
2006-05-19 22:03:00,2.28384,2.28388,2.28364,2.28375,43300000.0
2006-05-19 22:04:00,2.28367,2.284,2.28348,2.28384,92000000.0
2006-05-19 22:05:00,2.28388,2.28419,2.28387,2.28419,69600000.0
2006-05-19 22:06:00,2.28419,2.28419,2.28394,2.28415,27800000.0
2006-05-19 22:07:00,2.28429,2.28435,2.28409,2.28414,27200000.0
2006-05-19 22:08:00,2.28427,2.28483,2.28427,2.28483,18800000.0
2006-05-19 22:09:00,2.28483,2.28483,2.28416,2.28435,26500000.0
2006-05-19 22:10:00,2.28454,2.28472,2.28454,2.2846,51600000.0
2006-05-19 22:11:00,2.28445,2.28445,2.28423,2.28445,22900000.0
2006-05-19 22:12:00,2.28451,2.28459,2.28442,2.28446,46800000.0
2006-05-19 22:13:00,2.28445,2.2845,2.28436,2.28436,32200000.0
2006-05-19 22:14:00,2.28431,2.28431,2.28412,2.28419,34600000.0
2006-05-19 22:15:00,2.28413,2.28449,2.28392,2.28449,134899999.0
2006-05-19 22:16:00,2.28452,2.28472,2.2843,2.28432,161200000.0
2006-05-19 22:17:00,2.28434,2.28452,2.28421,2.28429,38100000.0
2006-05-19 22:18:00,2.28423,2.28433,2.28423,2.28432,27100000.0
2006-05-19 22:19:00,2.28428,2.28428,2.28409,2.28423,33200000.0
2006-05-19 22:20:00,2.28428,2.28431,2.28426,2.28426,34700000.0
2006-05-19 22:21:00,2.28429,2.28441,2.28422,2.28441,31800000.0
2006-05-19 22:22:00,2.28441,2.28442,2.28416,2.2842,117000000.0
2006-05-19 22:23:00,2.28412,2.28427,2.28411,2.28415,68100000.0
2006-05-19 22:24:00,2.28423,2.28445,2.28423,2.28437,23800000.0
2006-05-19 22:25:00,2.28441,2.28441,2.28417,2.28431,62800000.0
2006-05-19 22:26:00,2.28437,2.28455,2.28431,2.28455,22400000.0
2006-05-19 22:27:00,2.28455,2.28455,2.28441,2.28447,50699999.0
2006-05-19 22:28:00,2.28458,2.28471,2.28454,2.28463,30100000.0
2006-05-19 22:29:00,2.28456,2.28483,2.28449,2.2848,95500000.0
2006-05-19 22:30:00,2.28484,2.28512,2.28484,2.28509,118800000.0
2006-05-19 22:31:00,2.28537,2.28555,2.28504,2.28512,38600000.0
2006-05-19 22:32:00,2.28555,2.28579,2.28526,2.28555,34000000.0
2006-05-19 22:33:00,2.28563,2.28583,2.28551,2.28559,53400000.0
2006-05-19 22:34:00,2.28559,2.28583,2.28545,2.2858,95400000.0
2006-05-19 22:35:00,2.2859,2.28618,2.28578,2.28595,46000000.0
2006-05-19 22:36:00,2.28607,2.28622,2.28607,2.28622,51500000.0
2006-05-19 22:37:00,2.2861,2.2861,2.28569,2.28573,28300000.0
2006-05-19 22:38:00,2.28571,2.28571,2.28536,2.28537,42000000.0
2006-05-19 22:39:00,2.28511,2.28532,2.28499,2.28516,28300000.0
2006-05-19 22:40:00,2.2852,2.28571,2.2852,2.28571,19000000.0
2006-05-19 22:41:00,2.28575,2.28591,2.28556,2.28591,35400000.0
2006-05-19 22:42:00,2.28551,2.28587,2.28551,2.28572,64300000.0
2006-05-19 22:43:00,2.28569,2.28588,2.28545,2.28573,131900000.0
2006-05-19 22:44:00,2.28577,2.2862,2.28568,2.28585,59500000.0
2006-05-19 22:45:00,2.28586,2.28592,2.28571,2.28573,60200000.0
2006-05-19 22:46:00,2.2857,2.28573,2.28544,2.28544,76400000.0
2006-05-19 22:47:00,2.28548,2.28557,2.28521,2.28521,60500000.0
2006-05-19 22:48:00,2.28512,2.28531,2.28512,2.28523,100499999.0
2006-05-19 22:49:00,2.28531,2.28544,2.28486,2.28525,67700000.0
2006-05-19 22:50:00,2.28515,2.2853,2.28507,2.2853,18400000.0
2006-05-19 22:51:00,2.28536,2.28557,2.28534,2.28544,76600000.0
2006-05-19 22:52:00,2.28564,2.2865,2.28564,2.28646,59600000.0
2006-05-19 22:53:00,2.28669,2.28676,2.28662,2.2867,12800000.0
2006-05-19 22:54:00,2.28668,2.2869,2.28664,2.2869,23100000.0
2006-05-19 22:55:00,2.28687,2.28695,2.28681,2.28681,43100000.0
2006-05-19 22:56:00,2.28673,2.28673,2.28643,2.28643,16500000.0
2006-05-19 22:57:00,2.28652,2.28673,2.28651,2.28654,27400000.0
2006-05-19 22:58:00,2.28628,2.28644,2.28612,2.28612,27000000.0
2006-05-19 22:59:00,2.28603,2.28604,2.28593,2.286,38700000.0
2006-05-21 23:00:00,2.28595,2.28602,2.28595,2.28602,9500000.0
2006-05-21 23:01:00,2.28605,2.2862,2.28605,2.2862,5600000.0
2006-05-21 23:02:00,2.28617,2.2862,2.28605,2.2862,30900000.0
2006-05-21 23:03:00,2.2861,2.2861,2.2861,2.2861,13000000.0
2006-05-21 23:04:00,2.2861,2.2861,2.2861,2.2861,2400000.0
2006-05-21 23:05:00,2.28605,2.28605,2.28605,2.28605,6300000.0
2006-05-21 23:06:00,2.28608,2.28615,2.28605,2.28615,16800000.0
2006-05-21 23:07:00,2.28605,2.28605,2.28605,2.28605,4800000.0
2006-05-21 23:08:00,2.2862,2.28622,2.28602,2.28607,20700000.0
2006-05-21 23:09:00,2.28615,2.28615,2.28605,2.28615,25400000.0
2006-05-21 23:10:00,2.28603,2.2862,2.28603,2.2861,37300000.0
2006-05-21 23:11:00,2.28613,2.2862,2.28605,2.28605,17600000.0
2006-05-21 23:12:00,2.28605,2.28615,2.28602,2.28608,47800000.0
2006-05-21 23:13:00,2.2861,2.2861,2.286,2.2861,33400000.0
2006-05-21 23:14:00,2.28605,2.28615,2.28603,2.28603,36200000.0
2006-05-21 23:15:00,2.2861,2.28613,2.28605,2.28605,19800000.0
2006-05-21 23:16:00,2.2861,2.2861,2.28605,2.28605,8600000.0
2006-05-21 23:17:00,2.28605,2.28615,2.28605,2.28605,21100000.0
2006-05-21 23:18:00,2.2862,2.2862,2.286,2.286,9600000.0
2006-05-21 23:19:00,2.28602,2.28615,2.28602,2.28615,10900000.0
2006-05-21 23:20:00,2.28615,2.2862,2.28602,2.28605,39100000.0
2006-05-21 23:21:00,2.28603,2.28603,2.28603,2.28603,4800000.0
2006-05-21 23:22:00,2.2862,2.2862,2.28607,2.2861,28800000.0
2006-05-21 23:23:00,2.2861,2.28618,2.286,2.2861,31400000.0
2006-05-21 23:24:00,2.28608,2.28615,2.286,2.28605,27500000.0
2006-05-21 23:25:00,2.2861,2.28615,2.28598,2.2861,52300000.0
2006-05-21 23:26:00,2.2861,2.2861,2.2861,2.2861,3500000.0
2006-05-21 23:27:00,2.28598,2.28613,2.28598,2.28605,15100000.0
2006-05-21 23:28:00,2.28605,2.28618,2.286,2.28603,39800000.0
2006-05-21 23:29:00,2.28603,2.2862,2.28603,2.2862,42899999.0
2006-05-21 23:30:00,2.2862,2.2862,2.28608,2.2862,21800000.0
2006-05-21 23:31:00,2.28608,2.2861,2.286,2.28605,21000000.0
2006-05-21 23:32:00,2.28618,2.28618,2.28613,2.28615,7000000.0
2006-05-21 23:33:00,2.2861,2.28618,2.28605,2.28608,57900000.0
2006-05-21 23:34:00,2.28613,2.28622,2.28603,2.28613,45600000.0
2006-05-21 23:35:00,2.28605,2.28625,2.286,2.28608,56000000.0
2006-05-21 23:36:00,2.2861,2.28617,2.2861,2.28617,3000000.0
2006-05-21 23:37:00,2.286,2.28615,2.286,2.28602,13400000.0
2006-05-21 23:38:00,2.2861,2.28622,2.28603,2.28615,33800000.0
2006-05-21 23:39:00,2.28608,2.28628,2.28602,2.28613,42300000.0
2006-05-21 23:40:00,2.28603,2.28603,2.28603,2.28603,3300000.0
2006-05-21 23:41:00,2.28605,2.2861,2.28603,2.28603,31400000.0
2006-05-21 23:42:00,2.28613,2.28613,2.28602,2.2861,20400000.0
2006-05-21 23:43:00,2.28613,2.28613,2.28597,2.28597,14200000.0
2006-05-21 23:44:00,2.28618,2.28618,2.2861,2.2861,3700000.0
2006-05-21 23:45:00,2.28605,2.28608,2.28605,2.28608,6400000.0
2006-05-21 23:46:00,2.28613,2.2862,2.28605,2.2862,71300000.0
2006-05-21 23:47:00,2.2861,2.28622,2.2861,2.28622,16800000.0
2006-05-21 23:48:00,2.28608,2.28615,2.28603,2.28615,27900000.0
2006-05-21 23:49:00,2.28605,2.28605,2.28605,2.28605,2800000.0
2006-05-21 23:50:00,2.2862,2.2862,2.28605,2.28605,20100000.0
2006-05-21 23:51:00,2.28615,2.2862,2.28605,2.28605,58200000.0
2006-05-21 23:52:00,2.28605,2.28622,2.28603,2.28613,34200000.0
2006-05-21 23:53:00,2.28603,2.28615,2.28603,2.28603,43200000.0
2006-05-21 23:54:00,2.28615,2.2862,2.28608,2.28615,28100000.0
2006-05-21 23:55:00,2.2861,2.28625,2.28603,2.28603,18200000.0
2006-05-21 23:56:00,2.28615,2.28615,2.28603,2.28603,45300000.0
2006-05-21 23:57:00,2.28605,2.28617,2.28605,2.28617,13400000.0
2006-05-21 23:58:00,2.28618,2.28618,2.2861,2.28618,6800000.0
2006-05-21 23:59:00,2.28608,2.2862,2.28603,2.2862,21300000.0
2006-05-22 00:00:00,2.28605,2.28618,2.28605,2.2861,33400000.0
2006-05-22 00:01:00,2.28602,2.28615,2.28602,2.28605,11000000.0
2006-05-22 00:02:00,2.28603,2.28613,2.28603,2.28605,13900000.0
2006-05-22 00:03:00,2.28618,2.28618,2.28605,2.28605,10800000.0
2006-05-22 00:04:00,2.28613,2.28615,2.28605,2.28605,16700000.0
2006-05-22 00:05:00,2.28603,2.28615,2.286,2.28615,11300000.0
2006-05-22 00:06:00,2.28615,2.28615,2.28602,2.28615,31800000.0
2006-05-22 00:07:00,2.2861,2.28625,2.28605,2.28625,25900000.0
2006-05-22 00:08:00,2.28622,2.28622,2.286,2.286,39500000.0
2006-05-22 00:09:00,2.28625,2.28625,2.28615,2.28615,16600000.0
2006-05-22 00:10:00,2.28603,2.28603,2.28603,2.28603,4800000.0
2006-05-22 00:11:00,2.28605,2.2861,2.28605,2.2861,12700000.0
2006-05-22 00:12:00,2.28615,2.2862,2.28602,2.28605,37200000.0
2006-05-22 00:13:00,2.28605,2.2861,2.286,2.28608,21300000.0
2006-05-22 00:14:00,2.28607,2.28608,2.286,2.28602,18300000.0
2006-05-22 00:15:00,2.28598,2.2861,2.28598,2.2861,23800000.0
2006-05-22 00:16:00,2.28617,2.28618,2.28603,2.2861,36800000.0
2006-05-22 00:17:00,2.28603,2.28625,2.28598,2.28603,37800000.0
2006-05-22 00:18:00,2.28605,2.28608,2.286,2.28605,36300000.0
2006-05-22 00:19:00,2.2862,2.2862,2.28603,2.28605,17400000.0
2006-05-22 00:20:00,2.28605,2.28605,2.28605,2.28605,800000.0
2006-05-22 00:21:00,2.28605,2.2861,2.28605,2.2861,12600000.0
2006-05-22 00:22:00,2.28605,2.2861,2.28605,2.2861,8800000.0
2006-05-22 00:23:00,2.28605,2.28613,2.286,2.28605,57200000.0
2006-05-22 00:24:00,2.28625,2.28625,2.28602,2.2861,38200000.0
2006-05-22 00:25:00,2.28613,2.28615,2.28605,2.28615,25100000.0
2006-05-22 00:26:00,2.28608,2.28618,2.286,2.286,53300000.0
2006-05-22 00:27:00,2.28603,2.28615,2.28603,2.28613,34700000.0
2006-05-22 00:28:00,2.28613,2.28613,2.286,2.286,8800000.0
2006-05-22 00:29:00,2.28608,2.28608,2.28603,2.28603,9200000.0
2006-05-22 00:30:00,2.2861,2.2861,2.28605,2.28605,10000000.0
2006-05-22 00:31:00,2.28605,2.28615,2.28605,2.28615,32900000.0
2006-05-22 00:32:00,2.2861,2.2862,2.28605,2.28613,58500000.0
2006-05-22 00:33:00,2.2861,2.28613,2.28605,2.28608,20900000.0
2006-05-22 00:34:00,2.28605,2.28625,2.28605,2.28605,44800000.0
2006-05-22 00:35:00,2.2861,2.28628,2.28605,2.28615,36000000.0
2006-05-22 00:36:00,2.28612,2.28615,2.28612,2.28615,18300000.0
2006-05-22 00:37:00,2.2862,2.2862,2.28607,2.28607,16300000.0
2006-05-22 00:38:00,2.28617,2.2862,2.28605,2.2862,38600000.0
2006-05-22 00:39:00,2.2862,2.28625,2.28603,2.2861,25800000.0
2006-05-22 00:40:00,2.28615,2.28615,2.28602,2.28602,23800000.0
2006-05-22 00:41:00,2.28625,2.28625,2.28595,2.28605,30300000.0
2006-05-22 00:42:00,2.28615,2.28625,2.28605,2.28605,39000000.0
2006-05-22 00:43:00,2.28625,2.28625,2.286,2.2861,19000000.0
2006-05-22 00:44:00,2.28605,2.28615,2.28603,2.28615,44800000.0
2006-05-22 00:45:00,2.2861,2.2862,2.28605,2.28615,13600000.0
2006-05-22 00:46:00,2.28597,2.28622,2.28597,2.286,22500000.0
2006-05-22 00:47:00,2.28605,2.2862,2.28605,2.28608,32400000.0
2006-05-22 00:48:00,2.2861,2.28615,2.286,2.28615,18100000.0
2006-05-22 00:49:00,2.28615,2.28622,2.28597,2.286,40600000.0
2006-05-22 00:50:00,2.28605,2.2861,2.28605,2.2861,18700000.0
2006-05-22 00:51:00,2.2861,2.2862,2.286,2.2862,38400000.0
2006-05-22 00:52:00,2.28608,2.28615,2.286,2.28605,15800000.0
2006-05-22 00:53:00,2.286,2.28615,2.286,2.28605,40500000.0
2006-05-22 00:54:00,2.2861,2.2862,2.2861,2.2862,11200000.0
2006-05-22 00:55:00,2.28605,2.28625,2.28605,2.28608,22100000.0
2006-05-22 00:56:00,2.28605,2.28617,2.28595,2.28605,28000000.0
2006-05-22 00:57:00,2.2861,2.28623,2.28605,2.28623,22800000.0
2006-05-22 00:58:00,2.28605,2.2862,2.286,2.28603,28400000.0
2006-05-22 00:59:00,2.28603,2.2862,2.28603,2.2862,34900000.0
2006-05-22 01:00:00,2.28615,2.28615,2.286,2.28615,60599999.0
2006-05-22 01:01:00,2.28615,2.2862,2.286,2.2862,44600000.0
2006-05-22 01:02:00,2.286,2.28625,2.286,2.28605,60000000.0
2006-05-22 01:03:00,2.28594,2.28594,2.28412,2.28412,27700000.0
2006-05-22 01:04:00,2.28403,2.28405,2.28384,2.28384,28000000.0
2006-05-22 01:05:00,2.28409,2.28419,2.28405,2.28412,18800000.0
2006-05-22 01:06:00,2.28404,2.28428,2.28402,2.28428,29200000.0
2006-05-22 01:07:00,2.28413,2.2843,2.2841,2.2843,37900000.0
2006-05-22 01:08:00,2.28418,2.2842,2.28412,2.28416,20800000.0
2006-05-22 01:09:00,2.2842,2.28435,2.28405,2.28405,19800000.0
2006-05-22 01:10:00,2.28418,2.28439,2.28413,2.28431,34400000.0
2006-05-22 01:11:00,2.2842,2.28435,2.284,2.2842,11500000.0
2006-05-22 01:12:00,2.28423,2.28443,2.2841,2.28438,24000000.0
2006-05-22 01:13:00,2.28428,2.2843,2.28414,2.28414,24400000.0
2006-05-22 01:14:00,2.28421,2.28424,2.28393,2.28405,40900000.0
2006-05-22 01:15:00,2.28409,2.28422,2.28409,2.28422,12200000.0
2006-05-22 01:16:00,2.28421,2.28421,2.28393,2.28401,21000000.0
2006-05-22 01:17:00,2.28417,2.28445,2.28416,2.2843,31600000.0
2006-05-22 01:18:00,2.28428,2.28428,2.28416,2.28422,17400000.0
2006-05-22 01:19:00,2.28416,2.28429,2.28409,2.28422,52100000.0
2006-05-22 01:20:00,2.28397,2.28423,2.28397,2.2841,62600001.0
2006-05-22 01:21:00,2.28408,2.28413,2.28403,2.28413,49200000.0
2006-05-22 01:22:00,2.28409,2.28426,2.28404,2.28404,21800000.0
2006-05-22 01:23:00,2.28395,2.28409,2.28395,2.28403,23800000.0
2006-05-22 01:24:00,2.28386,2.28407,2.28372,2.28372,48100001.0
2006-05-22 01:25:00,2.28379,2.28393,2.28371,2.28393,33600000.0
2006-05-22 01:26:00,2.28404,2.28422,2.28391,2.28404,55600000.0
2006-05-22 01:27:00,2.2841,2.28444,2.28407,2.28422,35200000.0
2006-05-22 01:28:00,2.2842,2.28448,2.2842,2.28443,49500000.0
2006-05-22 01:29:00,2.2843,2.28445,2.28424,2.28424,47700000.0
2006-05-22 01:30:00,2.2841,2.28433,2.28405,2.28412,18200000.0
2006-05-22 01:31:00,2.28405,2.28443,2.28405,2.28443,17800000.0
2006-05-22 01:32:00,2.28445,2.28445,2.28422,2.28422,12000000.0
2006-05-22 01:33:00,2.28411,2.28437,2.284,2.28437,32800000.0
2006-05-22 01:34:00,2.28447,2.28478,2.28447,2.28474,57600000.0
2006-05-22 01:35:00,2.28471,2.28471,2.28449,2.28457,16500000.0
2006-05-22 01:36:00,2.28461,2.28474,2.28448,2.28465,70400000.0
2006-05-22 01:37:00,2.28454,2.28473,2.2844,2.2844,32900000.0
2006-05-22 01:38:00,2.28443,2.28477,2.28442,2.28477,13300000.0
2006-05-22 01:39:00,2.28486,2.28495,2.28459,2.28478,33700000.0
2006-05-22 01:40:00,2.28494,2.28494,2.28468,2.28468,20800000.0
2006-05-22 01:41:00,2.28477,2.28495,2.28472,2.28487,39600000.0
2006-05-22 01:42:00,2.28478,2.28497,2.28466,2.28497,43900000.0
2006-05-22 01:43:00,2.28487,2.28487,2.28456,2.28466,23300000.0
2006-05-22 01:44:00,2.2847,2.28491,2.2845,2.28475,51900000.0
2006-05-22 01:45:00,2.28471,2.28476,2.28451,2.28453,55300000.0
2006-05-22 01:46:00,2.28453,2.28475,2.28453,2.28455,30800000.0
2006-05-22 01:47:00,2.28453,2.28472,2.28453,2.28472,11200000.0
2006-05-22 01:48:00,2.28481,2.28484,2.28455,2.28455,27600000.0
2006-05-22 01:49:00,2.28452,2.28458,2.28445,2.28458,38300000.0
2006-05-22 01:50:00,2.2845,2.2847,2.28449,2.2847,28400000.0
2006-05-22 01:51:00,2.28486,2.28486,2.28463,2.28473,21400000.0
2006-05-22 01:52:00,2.28471,2.28492,2.28462,2.28462,39100000.0
2006-05-22 01:53:00,2.28455,2.28462,2.28447,2.28462,26100000.0
2006-05-22 01:54:00,2.28452,2.28453,2.28441,2.28441,29900000.0
2006-05-22 01:55:00,2.28439,2.28454,2.28432,2.28435,54300000.0
2006-05-22 01:56:00,2.2844,2.28457,2.2844,2.2844,27200000.0
2006-05-22 01:57:00,2.28455,2.28455,2.28432,2.2844,29500000.0
2006-05-22 01:58:00,2.28434,2.28443,2.28403,2.28413,49700000.0
2006-05-22 01:59:00,2.28408,2.28411,2.28363,2.28363,44700000.0
2006-05-22 02:00:00,2.28358,2.28361,2.2835,2.28358,39500000.0
2006-05-22 02:01:00,2.28351,2.28375,2.28349,2.28354,29100000.0
2006-05-22 02:02:00,2.28359,2.28362,2.28355,2.2836,30300000.0
2006-05-22 02:03:00,2.28359,2.28362,2.28341,2.28341,23200000.0
2006-05-22 02:04:00,2.28353,2.28358,2.28336,2.28356,29200000.0
2006-05-22 02:05:00,2.2836,2.28377,2.28347,2.28368,44000000.0
2006-05-22 02:06:00,2.28343,2.28357,2.28334,2.28348,45100000.0
2006-05-22 02:07:00,2.2833,2.28334,2.28313,2.28334,42600000.0
2006-05-22 02:08:00,2.28348,2.28387,2.28348,2.28387,20700000.0
2006-05-22 02:09:00,2.28397,2.28397,2.28378,2.28382,27000000.0
2006-05-22 02:10:00,2.28383,2.28383,2.28345,2.28361,33200000.0
2006-05-22 02:11:00,2.28349,2.28417,2.28349,2.28377,30500000.0
2006-05-22 02:12:00,2.28399,2.28414,2.28324,2.28412,21000000.0
2006-05-22 02:13:00,2.28411,2.28411,2.28392,2.284,17500000.0
2006-05-22 02:14:00,2.28419,2.28429,2.28414,2.28426,49800000.0
2006-05-22 02:15:00,2.28414,2.28427,2.2839,2.28412,54899999.0
2006-05-22 02:16:00,2.28414,2.28453,2.28414,2.28451,24600000.0
2006-05-22 02:17:00,2.28448,2.28453,2.28425,2.28425,37600000.0
2006-05-22 02:18:00,2.28431,2.28449,2.28427,2.28432,40000000.0
2006-05-22 02:19:00,2.28424,2.28439,2.28394,2.28394,14900000.0
2006-05-22 02:20:00,2.28405,2.28412,2.28394,2.28398,31500000.0
2006-05-22 02:21:00,2.28399,2.28417,2.28399,2.28408,16200000.0
2006-05-22 02:22:00,2.2843,2.28465,2.2843,2.28465,28400000.0
2006-05-22 02:23:00,2.2846,2.28471,2.28425,2.28425,24800000.0
2006-05-22 02:24:00,2.28432,2.2844,2.28384,2.28415,44100000.0
2006-05-22 02:25:00,2.28405,2.28405,2.2835,2.2835,33400000.0
2006-05-22 02:26:00,2.28369,2.28369,2.28351,2.28365,46800001.0
2006-05-22 02:27:00,2.28361,2.28373,2.28348,2.28363,53000000.0
2006-05-22 02:28:00,2.28356,2.28356,2.2832,2.2832,30100000.0
2006-05-22 02:29:00,2.2832,2.28337,2.28318,2.28318,32800000.0
2006-05-22 02:30:00,2.2833,2.28342,2.28329,2.28329,52200000.0
2006-05-22 02:31:00,2.28329,2.28346,2.28329,2.28343,44900000.0
2006-05-22 02:32:00,2.28326,2.28362,2.28326,2.28362,32000000.0
2006-05-22 02:33:00,2.28356,2.28376,2.28352,2.28366,42100000.0
2006-05-22 02:34:00,2.28364,2.28366,2.28347,2.28347,39700000.0
2006-05-22 02:35:00,2.28342,2.28357,2.28334,2.28336,22600000.0
2006-05-22 02:36:00,2.28352,2.28352,2.28334,2.2835,60200000.0
2006-05-22 02:37:00,2.28352,2.28352,2.28332,2.28335,21800000.0
2006-05-22 02:38:00,2.2834,2.28365,2.2834,2.28345,18800000.0
2006-05-22 02:39:00,2.28355,2.2837,2.28344,2.28345,49500000.0
2006-05-22 02:40:00,2.2832,2.2832,2.28301,2.28309,29200000.0
2006-05-22 02:41:00,2.283,2.28308,2.28295,2.28297,50900000.0
2006-05-22 02:42:00,2.28285,2.28306,2.28285,2.28291,26900000.0
2006-05-22 02:43:00,2.28282,2.28282,2.28257,2.28257,16200000.0
2006-05-22 02:44:00,2.28262,2.28262,2.28251,2.28251,8800000.0
2006-05-22 02:45:00,2.28246,2.28254,2.28241,2.28254,26200000.0
2006-05-22 02:46:00,2.28248,2.28275,2.28245,2.28248,36500000.0
2006-05-22 02:47:00,2.28275,2.28288,2.28258,2.28258,28800000.0
2006-05-22 02:48:00,2.28257,2.28273,2.28257,2.28271,25500000.0
2006-05-22 02:49:00,2.28265,2.28292,2.28265,2.28286,35500000.0
2006-05-22 02:50:00,2.28288,2.28298,2.28274,2.28275,31100000.0
2006-05-22 02:51:00,2.2828,2.28295,2.28275,2.28283,45600000.0
2006-05-22 02:52:00,2.28265,2.28283,2.28251,2.28283,26200000.0
2006-05-22 02:53:00,2.28298,2.28298,2.28267,2.28274,23900000.0
2006-05-22 02:54:00,2.28269,2.28269,2.28245,2.28253,26800000.0
2006-05-22 02:55:00,2.2826,2.2827,2.28226,2.28235,47000000.0
2006-05-22 02:56:00,2.28238,2.28267,2.28232,2.28267,38700000.0
2006-05-22 02:57:00,2.28261,2.28289,2.28251,2.28265,44000001.0
2006-05-22 02:58:00,2.28268,2.2828,2.28253,2.28253,34400000.0
2006-05-22 02:59:00,2.28269,2.28279,2.28256,2.28279,31300000.0
2006-05-22 03:00:00,2.28279,2.283,2.28272,2.28288,34300000.0
2006-05-22 03:01:00,2.28299,2.28315,2.28282,2.28315,40600000.0
2006-05-22 03:02:00,2.283,2.28324,2.28295,2.28303,38800000.0
2006-05-22 03:03:00,2.28308,2.28324,2.28308,2.2831,29100000.0
2006-05-22 03:04:00,2.28303,2.28332,2.28297,2.28332,23500000.0
2006-05-22 03:05:00,2.28311,2.28345,2.28298,2.28321,61900000.0
2006-05-22 03:06:00,2.28325,2.28348,2.28321,2.28331,40200000.0
2006-05-22 03:07:00,2.28333,2.28346,2.28315,2.28346,37700000.0
2006-05-22 03:08:00,2.28342,2.28365,2.28339,2.28339,48400000.0
2006-05-22 03:09:00,2.28274,2.283,2.28255,2.28272,18900000.0
2006-05-22 03:10:00,2.28247,2.2826,2.28243,2.28244,23900000.0
2006-05-22 03:11:00,2.28231,2.28231,2.28209,2.28218,17100000.0
2006-05-22 03:12:00,2.28239,2.28243,2.28215,2.28235,34800000.0
2006-05-22 03:13:00,2.28246,2.28276,2.28239,2.28239,31000000.0
2006-05-22 03:14:00,2.2824,2.28247,2.28237,2.28247,27400000.0
2006-05-22 03:15:00,2.28245,2.28263,2.28245,2.28248,22000000.0
2006-05-22 03:16:00,2.28264,2.28271,2.28257,2.28263,29800000.0
2006-05-22 03:17:00,2.28258,2.28306,2.28258,2.28306,25400000.0
2006-05-22 03:18:00,2.28317,2.28317,2.28292,2.28294,37900000.0
2006-05-22 03:19:00,2.28306,2.28306,2.28289,2.28289,15400000.0
2006-05-22 03:20:00,2.28288,2.28288,2.2827,2.28276,17100000.0
2006-05-22 03:21:00,2.28273,2.28286,2.28266,2.28266,44800000.0
2006-05-22 03:22:00,2.28285,2.28305,2.28285,2.28289,16500000.0
2006-05-22 03:23:00,2.28301,2.28301,2.28272,2.2828,34000000.0
2006-05-22 03:24:00,2.28271,2.28293,2.28268,2.28268,42300000.0
2006-05-22 03:25:00,2.28272,2.28272,2.28201,2.28201,27500000.0
2006-05-22 03:26:00,2.28202,2.28222,2.28202,2.28217,36200000.0
2006-05-22 03:27:00,2.28205,2.2821,2.28193,2.28203,24200000.0
2006-05-22 03:28:00,2.28218,2.28226,2.28213,2.28213,34300000.0
2006-05-22 03:29:00,2.28205,2.28224,2.28205,2.28224,38300000.0
2006-05-22 03:30:00,2.28229,2.28229,2.28198,2.28202,24200000.0
2006-05-22 03:31:00,2.28222,2.28243,2.28218,2.28243,26800000.0
2006-05-22 03:32:00,2.28239,2.28255,2.28232,2.28232,40100000.0
2006-05-22 03:33:00,2.28246,2.28285,2.28246,2.28285,34400000.0
2006-05-22 03:34:00,2.283,2.283,2.28262,2.28279,38800000.0
2006-05-22 03:35:00,2.28295,2.28312,2.28294,2.28305,26000000.0
2006-05-22 03:36:00,2.28295,2.28295,2.28261,2.28279,36600000.0
2006-05-22 03:37:00,2.28287,2.28296,2.28275,2.28295,21200000.0
2006-05-22 03:38:00,2.28294,2.28313,2.28268,2.28282,18700000.0
2006-05-22 03:39:00,2.28281,2.28294,2.28281,2.28294,21500000.0
2006-05-22 03:40:00,2.28291,2.28313,2.28291,2.28307,20600000.0
2006-05-22 03:41:00,2.28302,2.28312,2.28293,2.28312,24800000.0
2006-05-22 03:42:00,2.28305,2.28318,2.28305,2.28318,3200000.0
2006-05-22 03:43:00,2.28339,2.2834,2.28317,2.28339,52000000.0
2006-05-22 03:44:00,2.28326,2.28353,2.28324,2.28335,42600000.0
2006-05-22 03:45:00,2.28329,2.28343,2.28299,2.28329,40700000.0
2006-05-22 03:46:00,2.2834,2.28344,2.28326,2.28341,26000000.0
2006-05-22 03:47:00,2.28358,2.28366,2.28325,2.28342,26300000.0
2006-05-22 03:48:00,2.28331,2.28331,2.28309,2.28313,23100000.0
2006-05-22 03:49:00,2.28316,2.28342,2.28316,2.28328,21100000.0
2006-05-22 03:50:00,2.28331,2.28336,2.28319,2.28319,16000000.0
2006-05-22 03:51:00,2.2834,2.2835,2.28337,2.2834,18800000.0
2006-05-22 03:52:00,2.28355,2.28369,2.28331,2.28353,51500000.0
2006-05-22 03:53:00,2.28349,2.28365,2.28349,2.28358,49200000.0
2006-05-22 03:54:00,2.28365,2.28385,2.28304,2.28304,25200000.0
2006-05-22 03:55:00,2.28319,2.28326,2.28319,2.28326,15200000.0
2006-05-22 03:56:00,2.28347,2.2836,2.28323,2.28343,37900000.0
2006-05-22 03:57:00,2.28326,2.28326,2.28307,2.28316,49000000.0
2006-05-22 03:58:00,2.28322,2.28324,2.28309,2.28314,32800000.0
2006-05-22 03:59:00,2.28295,2.28301,2.28281,2.28301,25400000.0
2006-05-22 04:00:00,2.28299,2.28303,2.28289,2.28289,23000000.0
2006-05-22 04:01:00,2.28289,2.28307,2.28288,2.28295,29100000.0
2006-05-22 04:02:00,2.28303,2.28307,2.28298,2.28301,35400000.0
2006-05-22 04:03:00,2.28305,2.28305,2.28284,2.28284,27800000.0
2006-05-22 04:04:00,2.28294,2.28318,2.28294,2.28318,16600000.0
2006-05-22 04:05:00,2.28326,2.28361,2.28326,2.28339,21400000.0
2006-05-22 04:06:00,2.28326,2.28356,2.28325,2.28334,62900000.0
2006-05-22 04:07:00,2.28339,2.28348,2.28323,2.28339,27900000.0
2006-05-22 04:08:00,2.28337,2.28364,2.28337,2.28339,39700000.0
2006-05-22 04:09:00,2.28325,2.28338,2.28301,2.28313,46800000.0
2006-05-22 04:10:00,2.28302,2.28314,2.2828,2.28287,25300000.0
2006-05-22 04:11:00,2.28281,2.28297,2.28268,2.28297,28400000.0
2006-05-22 04:12:00,2.28308,2.28333,2.28303,2.28333,39100000.0
2006-05-22 04:13:00,2.28308,2.28312,2.28308,2.28312,6400000.0
2006-05-22 04:14:00,2.28299,2.28342,2.28299,2.28342,30700000.0
2006-05-22 04:15:00,2.28328,2.28344,2.2831,2.28337,45800000.0
2006-05-22 04:16:00,2.28336,2.28336,2.28303,2.28313,27400000.0
2006-05-22 04:17:00,2.2833,2.2833,2.28322,2.28322,27000000.0
2006-05-22 04:18:00,2.2834,2.2834,2.28314,2.28314,12900000.0
2006-05-22 04:19:00,2.28312,2.28312,2.28294,2.28307,31500000.0
2006-05-22 04:20:00,2.28313,2.28328,2.28304,2.28318,29700000.0
2006-05-22 04:21:00,2.28315,2.28315,2.28286,2.28288,41200000.0
2006-05-22 04:22:00,2.28275,2.28275,2.28275,2.28275,4000000.0
2006-05-22 04:23:00,2.28265,2.28267,2.28265,2.28267,8300000.0
2006-05-22 04:24:00,2.28265,2.28279,2.28261,2.28262,51000000.0
2006-05-22 04:25:00,2.28281,2.28295,2.28264,2.28275,24500000.0
2006-05-22 04:26:00,2.28284,2.28284,2.28262,2.28275,41700000.0
2006-05-22 04:27:00,2.28286,2.28286,2.28281,2.28281,6000000.0
2006-05-22 04:28:00,2.28284,2.28291,2.28284,2.28291,5200000.0
2006-05-22 04:29:00,2.28295,2.28321,2.28273,2.28308,45100000.0
2006-05-22 04:30:00,2.28305,2.28315,2.28294,2.28303,39100000.0
2006-05-22 04:31:00,2.28313,2.28313,2.28284,2.28292,46200000.0
2006-05-22 04:32:00,2.2829,2.2829,2.2824,2.28255,33100000.0
2006-05-22 04:33:00,2.28245,2.28249,2.28228,2.28237,19500000.0
2006-05-22 04:34:00,2.28232,2.28246,2.28224,2.28224,41400000.0
2006-05-22 04:35:00,2.28232,2.28239,2.2821,2.28231,30900000.0
2006-05-22 04:36:00,2.28215,2.28215,2.28195,2.28195,30200000.0
2006-05-22 04:37:00,2.282,2.28205,2.28114,2.28121,26700000.0
2006-05-22 04:38:00,2.28119,2.28132,2.28119,2.28122,58300000.0
2006-05-22 04:39:00,2.28121,2.28157,2.28109,2.28142,39200000.0
2006-05-22 04:40:00,2.28115,2.2816,2.28113,2.28133,43800000.0
2006-05-22 04:41:00,2.28132,2.28145,2.28113,2.28124,32000000.0
2006-05-22 04:42:00,2.28113,2.28139,2.28106,2.28122,36800000.0
2006-05-22 04:43:00,2.28135,2.28154,2.28115,2.28115,14300000.0
2006-05-22 04:44:00,2.28118,2.28131,2.28114,2.28122,37100000.0
2006-05-22 04:45:00,2.28116,2.28131,2.28116,2.28131,13700000.0
2006-05-22 04:46:00,2.28126,2.28132,2.28112,2.28112,32700000.0
2006-05-22 04:47:00,2.28084,2.28084,2.28056,2.28058,33900000.0
2006-05-22 04:48:00,2.28041,2.28079,2.27985,2.28079,17900000.0
2006-05-22 04:49:00,2.28125,2.28125,2.281,2.28105,16700000.0
2006-05-22 04:50:00,2.28115,2.28135,2.28115,2.28125,24100000.0
2006-05-22 04:51:00,2.28131,2.28167,2.28131,2.28167,20800000.0
2006-05-22 04:52:00,2.28175,2.28175,2.28165,2.28167,12700000.0
2006-05-22 04:53:00,2.28178,2.28178,2.28167,2.28172,20000000.0
2006-05-22 04:54:00,2.28165,2.28175,2.28163,2.28163,66499999.0
2006-05-22 04:55:00,2.28175,2.28175,2.2816,2.2817,25400000.0
2006-05-22 04:56:00,2.28154,2.28154,2.28089,2.28121,35500000.0
2006-05-22 04:57:00,2.28129,2.28129,2.28106,2.28118,42200000.0
2006-05-22 04:58:00,2.28121,2.28139,2.28121,2.28139,7200000.0
2006-05-22 04:59:00,2.28123,2.28123,2.28115,2.28115,9800000.0
2006-05-22 05:00:00,2.28101,2.28125,2.28101,2.28118,30200000.0
2006-05-22 05:01:00,2.28124,2.28139,2.28124,2.2813,17800000.0
2006-05-22 05:02:00,2.28126,2.28141,2.28114,2.28128,47100000.0
2006-05-22 05:03:00,2.28115,2.28115,2.28082,2.28082,14400000.0
2006-05-22 05:04:00,2.28074,2.28083,2.28057,2.28079,45300000.0
2006-05-22 05:05:00,2.28063,2.28081,2.28063,2.28079,34900000.0
2006-05-22 05:06:00,2.28076,2.28076,2.28071,2.28071,15100000.0
2006-05-22 05:07:00,2.28065,2.2807,2.28062,2.2807,22100000.0
2006-05-22 05:08:00,2.2809,2.28121,2.28043,2.28043,35800000.0
2006-05-22 05:09:00,2.28042,2.28064,2.28007,2.28023,57100000.0
2006-05-22 05:10:00,2.2804,2.28061,2.28019,2.2804,46600000.0
2006-05-22 05:11:00,2.28043,2.28074,2.28022,2.28045,28600000.0
2006-05-22 05:12:00,2.28057,2.28072,2.28054,2.28065,33200000.0
2006-05-22 05:13:00,2.28071,2.28097,2.28067,2.28088,26800000.0
2006-05-22 05:14:00,2.28098,2.28107,2.28086,2.28086,33600000.0
2006-05-22 05:15:00,2.28112,2.28143,2.28098,2.2814,17000000.0
2006-05-22 05:16:00,2.2814,2.28141,2.28132,2.28136,32300000.0
2006-05-22 05:17:00,2.28143,2.28163,2.28143,2.28151,27600000.0
2006-05-22 05:18:00,2.28155,2.28181,2.28149,2.28151,36300000.0
2006-05-22 05:19:00,2.28154,2.28154,2.28076,2.28152,51800000.0
2006-05-22 05:20:00,2.28139,2.28146,2.28118,2.28123,40300000.0
2006-05-22 05:21:00,2.2811,2.28139,2.2811,2.28125,41000000.0
2006-05-22 05:22:00,2.281,2.28142,2.281,2.28138,40600000.0
2006-05-22 05:23:00,2.2814,2.28171,2.28135,2.28157,42000000.0
2006-05-22 05:24:00,2.28159,2.28197,2.28148,2.28197,58600000.0
2006-05-22 05:25:00,2.28204,2.28225,2.28173,2.28173,19800000.0
2006-05-22 05:26:00,2.28167,2.28184,2.28167,2.28176,32000000.0
2006-05-22 05:27:00,2.2818,2.28274,2.2818,2.28262,35500000.0
2006-05-22 05:28:00,2.28285,2.28295,2.28262,2.28274,27100000.0
2006-05-22 05:29:00,2.2829,2.28318,2.2829,2.28318,21200000.0
2006-05-22 05:30:00,2.28311,2.28325,2.28298,2.28308,40500000.0
2006-05-22 05:31:00,2.28275,2.28318,2.28275,2.28311,12400000.0
2006-05-22 05:32:00,2.28304,2.28312,2.28295,2.28295,14800000.0
2006-05-22 05:33:00,2.28286,2.28286,2.28256,2.28261,28500000.0
2006-05-22 05:34:00,2.28255,2.28258,2.28185,2.282,47100000.0
2006-05-22 05:35:00,2.28206,2.2823,2.28206,2.2822,16300000.0
2006-05-22 05:36:00,2.28215,2.28231,2.28198,2.28211,45300000.0
2006-05-22 05:37:00,2.28228,2.28253,2.28205,2.28253,54100000.0
2006-05-22 05:38:00,2.28241,2.28241,2.28227,2.28239,34800000.0
2006-05-22 05:39:00,2.28224,2.28238,2.28206,2.28218,37200000.0
2006-05-22 05:40:00,2.28208,2.28249,2.28208,2.28231,32200000.0
2006-05-22 05:41:00,2.28228,2.28228,2.28204,2.28204,29100000.0
2006-05-22 05:42:00,2.28179,2.28193,2.28163,2.28163,22800000.0
2006-05-22 05:43:00,2.2815,2.28171,2.2815,2.28155,39200000.0
2006-05-22 05:44:00,2.28158,2.28171,2.28158,2.28169,11200000.0
2006-05-22 05:45:00,2.28192,2.28192,2.28164,2.28168,34700000.0
2006-05-22 05:46:00,2.28177,2.28178,2.28162,2.28162,22900000.0
2006-05-22 05:47:00,2.28164,2.28188,2.28161,2.28188,20800000.0
2006-05-22 05:48:00,2.28194,2.28202,2.28183,2.28183,32400000.0
2006-05-22 05:49:00,2.28179,2.28198,2.28178,2.28198,33800000.0
2006-05-22 05:50:00,2.28183,2.28192,2.28183,2.28192,6800000.0
2006-05-22 05:51:00,2.28202,2.28202,2.28173,2.28173,67899999.0
2006-05-22 05:52:00,2.282,2.2821,2.282,2.2821,8800000.0
2006-05-22 05:53:00,2.2821,2.28221,2.28203,2.28206,43800000.0
2006-05-22 05:54:00,2.28199,2.28222,2.28199,2.2822,21800000.0
2006-05-22 05:55:00,2.2823,2.28238,2.28223,2.28238,16000000.0
2006-05-22 05:56:00,2.28238,2.28238,2.28226,2.2823,26300000.0
2006-05-22 05:57:00,2.28222,2.28248,2.28209,2.28209,29400000.0
2006-05-22 05:58:00,2.28193,2.28218,2.28189,2.28189,42800000.0
2006-05-22 05:59:00,2.28194,2.28204,2.28181,2.28204,44800000.0
2006-05-22 06:00:00,2.28193,2.28204,2.28187,2.28188,22200000.0
2006-05-22 06:01:00,2.28211,2.28211,2.28209,2.28209,6400000.0
2006-05-22 06:02:00,2.28213,2.28233,2.28213,2.28225,21700000.0
2006-05-22 06:03:00,2.28235,2.28255,2.28235,2.28255,36400000.0
2006-05-22 06:04:00,2.28253,2.28257,2.28248,2.28248,20900000.0
2006-05-22 06:05:00,2.28258,2.2828,2.28255,2.2827,37400000.0
2006-05-22 06:06:00,2.28263,2.28263,2.28224,2.28238,44000000.0
2006-05-22 06:07:00,2.28216,2.28216,2.28156,2.28156,21400000.0
2006-05-22 06:08:00,2.2817,2.28184,2.28161,2.28169,45800000.0
2006-05-22 06:09:00,2.28169,2.2818,2.2815,2.28167,33700000.0
2006-05-22 06:10:00,2.28168,2.28173,2.28154,2.28157,34400000.0
2006-05-22 06:11:00,2.28165,2.2818,2.28165,2.28165,27500000.0
2006-05-22 06:12:00,2.28167,2.28194,2.28167,2.28177,35500000.0
2006-05-22 06:13:00,2.28172,2.28178,2.28172,2.28173,12400000.0
2006-05-22 06:14:00,2.2816,2.28169,2.28151,2.28151,41800000.0
2006-05-22 06:15:00,2.28161,2.28172,2.28147,2.28152,38700000.0
2006-05-22 06:16:00,2.28171,2.28175,2.28156,2.28156,40800000.0
2006-05-22 06:17:00,2.28169,2.28181,2.28154,2.28154,30900000.0
2006-05-22 06:18:00,2.2814,2.2814,2.28123,2.28123,18900000.0
2006-05-22 06:19:00,2.28142,2.28142,2.28081,2.28087,33400000.0
2006-05-22 06:20:00,2.28079,2.28079,2.28066,2.28066,14400000.0
2006-05-22 06:21:00,2.28057,2.28079,2.28041,2.28057,35600000.0
2006-05-22 06:22:00,2.2805,2.28067,2.28044,2.28055,37600000.0
2006-05-22 06:23:00,2.28053,2.28066,2.28015,2.28015,42900000.0
2006-05-22 06:24:00,2.28013,2.28041,2.28008,2.2801,36600000.0
2006-05-22 06:25:00,2.28,2.2803,2.27993,2.28008,26000000.0
2006-05-22 06:26:00,2.28019,2.28029,2.28001,2.2801,55200000.0
2006-05-22 06:27:00,2.28013,2.2802,2.28013,2.28019,27400000.0
2006-05-22 06:28:00,2.2803,2.2803,2.28022,2.28024,35900000.0
2006-05-22 06:29:00,2.28017,2.28061,2.28009,2.28059,42000000.0
2006-05-22 06:30:00,2.28072,2.28085,2.28043,2.28043,42300000.0
2006-05-22 06:31:00,2.28015,2.28049,2.28015,2.28034,61200000.0
2006-05-22 06:32:00,2.28063,2.28118,2.28063,2.28075,30700000.0
2006-05-22 06:33:00,2.28054,2.28056,2.28046,2.28052,38200000.0
2006-05-22 06:34:00,2.28068,2.28083,2.28067,2.28083,19900000.0
2006-05-22 06:35:00,2.28084,2.28091,2.2807,2.28073,45000000.0
2006-05-22 06:36:00,2.28051,2.2806,2.28046,2.28046,37100000.0
2006-05-22 06:37:00,2.28046,2.28057,2.28022,2.28038,40800000.0
2006-05-22 06:38:00,2.28031,2.28058,2.28025,2.28025,50300000.0
2006-05-22 06:39:00,2.28028,2.28082,2.28015,2.28052,36300000.0
2006-05-22 06:40:00,2.28054,2.28068,2.2805,2.28057,26400000.0
2006-05-22 06:41:00,2.28062,2.28062,2.28033,2.28033,44900000.0
2006-05-22 06:42:00,2.28032,2.2807,2.28032,2.28068,43200000.0
2006-05-22 06:43:00,2.28084,2.28107,2.28068,2.28068,11300000.0
2006-05-22 06:44:00,2.28044,2.28044,2.28026,2.28042,32300000.0
2006-05-22 06:45:00,2.28039,2.28066,2.28039,2.28056,39100000.0
2006-05-22 06:46:00,2.28051,2.28052,2.2803,2.28052,13600000.0
2006-05-22 06:47:00,2.28052,2.28069,2.28051,2.28058,24300000.0
2006-05-22 06:48:00,2.2804,2.28058,2.28037,2.28053,28200000.0
2006-05-22 06:49:00,2.2805,2.28071,2.28048,2.28048,41700000.0
2006-05-22 06:50:00,2.28065,2.28065,2.28037,2.28037,14800000.0
2006-05-22 06:51:00,2.28039,2.28044,2.28025,2.28034,17200000.0
2006-05-22 06:52:00,2.28037,2.28055,2.28037,2.28042,16200000.0
2006-05-22 06:53:00,2.28032,2.28032,2.28022,2.28027,25200000.0
2006-05-22 06:54:00,2.28036,2.28042,2.28018,2.28035,26700000.0
2006-05-22 06:55:00,2.28042,2.28051,2.28038,2.2804,17900000.0
2006-05-22 06:56:00,2.2805,2.2805,2.27998,2.27998,23100000.0
2006-05-22 06:57:00,2.27995,2.28039,2.27995,2.28039,13600000.0
2006-05-22 06:58:00,2.28038,2.28095,2.28038,2.28071,51800000.0
2006-05-22 06:59:00,2.28082,2.28082,2.28052,2.2808,32300000.0
2006-05-22 07:00:00,2.28065,2.28071,2.28051,2.28051,28400000.0
2006-05-22 07:01:00,2.28057,2.28094,2.28057,2.28086,9000000.0
2006-05-22 07:02:00,2.28076,2.28094,2.28074,2.28091,29600000.0
2006-05-22 07:03:00,2.28089,2.2811,2.28083,2.28083,31000000.0
2006-05-22 07:04:00,2.28095,2.28107,2.28084,2.28093,38000000.0
2006-05-22 07:05:00,2.28104,2.28104,2.2809,2.28102,29600000.0
2006-05-22 07:06:00,2.281,2.28138,2.281,2.28102,35700000.0
2006-05-22 07:07:00,2.28098,2.28107,2.28085,2.28085,27800000.0
2006-05-22 07:08:00,2.28069,2.28121,2.28069,2.28118,24900000.0
2006-05-22 07:09:00,2.28122,2.28128,2.28105,2.28105,58600000.0
2006-05-22 07:10:00,2.28103,2.28135,2.28103,2.28106,20600000.0
2006-05-22 07:11:00,2.2809,2.28104,2.2809,2.28103,54699999.0
2006-05-22 07:12:00,2.28087,2.28087,2.28076,2.28081,17600000.0
2006-05-22 07:13:00,2.28079,2.28092,2.28065,2.28083,50800000.0
2006-05-22 07:14:00,2.28075,2.28091,2.28051,2.28051,27000000.0
2006-05-22 07:15:00,2.28056,2.28056,2.28032,2.28052,25600000.0
2006-05-22 07:16:00,2.28062,2.28062,2.28041,2.28044,33300000.0
2006-05-22 07:17:00,2.28037,2.28077,2.28037,2.28063,34200000.0
2006-05-22 07:18:00,2.28072,2.28084,2.2805,2.28067,31700000.0
2006-05-22 07:19:00,2.2807,2.28093,2.28063,2.28084,46700000.0
2006-05-22 07:20:00,2.28085,2.28105,2.28081,2.28098,49100000.0
2006-05-22 07:21:00,2.28098,2.28099,2.28082,2.28091,22000000.0
2006-05-22 07:22:00,2.28065,2.28084,2.28052,2.28078,41800000.0
2006-05-22 07:23:00,2.28072,2.28072,2.28046,2.28057,47900000.0
2006-05-22 07:24:00,2.28074,2.28087,2.28061,2.28087,53200000.0
2006-05-22 07:25:00,2.2808,2.28096,2.28075,2.28096,18400000.0
2006-05-22 07:26:00,2.28093,2.28107,2.28088,2.28098,29000000.0
2006-05-22 07:27:00,2.28094,2.28096,2.28082,2.28096,35000000.0
2006-05-22 07:28:00,2.28079,2.28079,2.28045,2.28056,41200000.0
2006-05-22 07:29:00,2.28069,2.28075,2.28063,2.28063,31400000.0
2006-05-22 07:30:00,2.28058,2.28058,2.28033,2.2804,15700000.0
2006-05-22 07:31:00,2.2804,2.28044,2.28003,2.28003,54600000.0
2006-05-22 07:32:00,2.28008,2.2804,2.2799,2.28019,51200000.0
2006-05-22 07:33:00,2.28001,2.28012,2.2799,2.27996,45100000.0
2006-05-22 07:34:00,2.27994,2.28008,2.27971,2.27984,40000000.0
2006-05-22 07:35:00,2.27978,2.27998,2.27978,2.27986,45600000.0
2006-05-22 07:36:00,2.27982,2.28009,2.27981,2.27999,72099998.0
2006-05-22 07:37:00,2.28016,2.28025,2.27975,2.27975,34700000.0
2006-05-22 07:38:00,2.27991,2.28027,2.27991,2.28027,44100000.0
2006-05-22 07:39:00,2.28013,2.28045,2.2801,2.28045,56400000.0
2006-05-22 07:40:00,2.28037,2.28042,2.28016,2.2803,29500000.0
2006-05-22 07:41:00,2.28008,2.28008,2.27992,2.27992,5300000.0
2006-05-22 07:42:00,2.27963,2.2801,2.27963,2.2801,24400000.0
2006-05-22 07:43:00,2.28008,2.28018,2.28008,2.28014,23700000.0
2006-05-22 07:44:00,2.27992,2.27992,2.27931,2.27951,23100000.0
2006-05-22 07:45:00,2.27971,2.28073,2.2796,2.28039,46800000.0
2006-05-22 07:46:00,2.28009,2.28009,2.27907,2.27924,44400000.0
2006-05-22 07:47:00,2.27929,2.27937,2.27903,2.27903,32400000.0
2006-05-22 07:48:00,2.27898,2.27909,2.27873,2.2789,40900000.0
2006-05-22 07:49:00,2.27958,2.28083,2.27958,2.2803,33400000.0
2006-05-22 07:50:00,2.28008,2.28086,2.28003,2.28067,65200001.0
2006-05-22 07:51:00,2.28057,2.28085,2.28043,2.28068,57300000.0
2006-05-22 07:52:00,2.28083,2.28118,2.28066,2.28118,40400000.0
2006-05-22 07:53:00,2.28144,2.28158,2.2812,2.2813,36600000.0
2006-05-22 07:54:00,2.28115,2.28223,2.2811,2.28212,37600000.0
2006-05-22 07:55:00,2.2822,2.28316,2.2822,2.28287,29900000.0
2006-05-22 07:56:00,2.28268,2.28272,2.28235,2.28235,18700000.0
2006-05-22 07:57:00,2.28226,2.28244,2.28208,2.28236,34400000.0
2006-05-22 07:58:00,2.28256,2.28274,2.28242,2.28242,30800000.0
2006-05-22 07:59:00,2.28221,2.28226,2.28207,2.28217,29700000.0
2006-05-22 08:00:00,2.28247,2.28269,2.2822,2.28235,36400000.0
2006-05-22 08:01:00,2.28242,2.28242,2.28183,2.28183,33900000.0
2006-05-22 08:02:00,2.28118,2.28126,2.28065,2.28126,22000000.0
2006-05-22 08:03:00,2.28154,2.28182,2.28147,2.28161,42699999.0
2006-05-22 08:04:00,2.28127,2.28127,2.2809,2.28093,39300000.0
2006-05-22 08:05:00,2.28082,2.2811,2.28053,2.28055,33100000.0
2006-05-22 08:06:00,2.28065,2.28071,2.28046,2.28053,67700000.0
2006-05-22 08:07:00,2.28045,2.28067,2.28024,2.28042,23200000.0
2006-05-22 08:08:00,2.28051,2.28062,2.28019,2.28049,56800000.0
2006-05-22 08:09:00,2.28062,2.28064,2.28037,2.28064,23600000.0
2006-05-22 08:10:00,2.28057,2.28075,2.28049,2.28072,60400000.0
2006-05-22 08:11:00,2.28079,2.28079,2.28064,2.28064,13200000.0
2006-05-22 08:12:00,2.28071,2.28094,2.28071,2.2809,20400000.0
2006-05-22 08:13:00,2.28087,2.28087,2.28051,2.28051,61000000.0
2006-05-22 08:14:00,2.28072,2.28076,2.28061,2.28061,28200000.0
2006-05-22 08:15:00,2.28071,2.28071,2.28037,2.28047,23900000.0
2006-05-22 08:16:00,2.28042,2.28075,2.28032,2.28075,22300000.0
2006-05-22 08:17:00,2.28064,2.28064,2.28032,2.28033,22700000.0
2006-05-22 08:18:00,2.28015,2.28015,2.27943,2.27943,31600000.0
2006-05-22 08:19:00,2.27949,2.27963,2.27949,2.27961,20000000.0
2006-05-22 08:20:00,2.27932,2.27979,2.27932,2.2795,39100000.0
2006-05-22 08:21:00,2.27941,2.27953,2.27935,2.27949,27000000.0
2006-05-22 08:22:00,2.27957,2.27979,2.27952,2.27967,32100000.0
2006-05-22 08:23:00,2.28016,2.28034,2.27984,2.28034,41100000.0
2006-05-22 08:24:00,2.2805,2.28069,2.28021,2.28053,34200000.0
2006-05-22 08:25:00,2.28037,2.28037,2.27992,2.28001,34900000.0
2006-05-22 08:26:00,2.28003,2.28053,2.28003,2.28015,31500000.0
2006-05-22 08:27:00,2.28004,2.28004,2.27949,2.27965,29000000.0
2006-05-22 08:28:00,2.2796,2.27969,2.27933,2.27933,56900000.0
2006-05-22 08:29:00,2.27945,2.27962,2.2793,2.27962,24000000.0
2006-05-22 08:30:00,2.27972,2.28002,2.27948,2.27957,26500000.0
2006-05-22 08:31:00,2.27972,2.27984,2.27953,2.27955,38900000.0
2006-05-22 08:32:00,2.27936,2.27936,2.27911,2.27921,13600000.0
2006-05-22 08:33:00,2.27926,2.27939,2.27863,2.27863,28800000.0
2006-05-22 08:34:00,2.27862,2.27906,2.27862,2.27876,53100000.0
2006-05-22 08:35:00,2.27881,2.27897,2.27867,2.27882,32900000.0
2006-05-22 08:36:00,2.27872,2.27901,2.27867,2.27901,28500000.0
2006-05-22 08:37:00,2.279,2.27918,2.2789,2.27905,70900002.0
2006-05-22 08:38:00,2.27901,2.27907,2.27893,2.27907,21400000.0
2006-05-22 08:39:00,2.27909,2.27923,2.2788,2.27882,34400000.0
2006-05-22 08:40:00,2.27862,2.27874,2.27851,2.27874,25100000.0
2006-05-22 08:41:00,2.27859,2.27874,2.27815,2.27825,33900000.0
2006-05-22 08:42:00,2.27848,2.27875,2.27836,2.27836,20500000.0
2006-05-22 08:43:00,2.27798,2.27862,2.27798,2.27835,48200000.0
2006-05-22 08:44:00,2.27842,2.27862,2.27801,2.27801,30500000.0
2006-05-22 08:45:00,2.27809,2.27845,2.27804,2.27804,26900000.0
2006-05-22 08:46:00,2.27792,2.27801,2.27771,2.27784,26600000.0
2006-05-22 08:47:00,2.27798,2.27843,2.27766,2.27843,55700000.0
2006-05-22 08:48:00,2.27827,2.27827,2.27769,2.27777,22900000.0
2006-05-22 08:49:00,2.27791,2.27842,2.27791,2.2783,34200000.0
2006-05-22 08:50:00,2.27835,2.27867,2.27835,2.27842,40300001.0
2006-05-22 08:51:00,2.27847,2.27903,2.27847,2.2788,33400000.0
2006-05-22 08:52:00,2.2787,2.27908,2.2786,2.27872,20500000.0
2006-05-22 08:53:00,2.27863,2.27867,2.27808,2.27816,29400000.0
2006-05-22 08:54:00,2.27847,2.27893,2.27805,2.27805,21400000.0
2006-05-22 08:55:00,2.27809,2.27894,2.27809,2.27885,23000000.0
2006-05-22 08:56:00,2.27873,2.27888,2.27852,2.27864,16000000.0
2006-05-22 08:57:00,2.27871,2.27932,2.27871,2.27932,43800000.0
2006-05-22 08:58:00,2.27945,2.27945,2.27915,2.27927,48500000.0
2006-05-22 08:59:00,2.27931,2.27995,2.27931,2.2797,20900000.0
2006-05-22 09:00:00,2.27955,2.27967,2.27915,2.27915,20500000.0
2006-05-22 09:01:00,2.27894,2.27894,2.2782,2.27821,23000000.0
2006-05-22 09:02:00,2.27844,2.27872,2.27839,2.27853,26400000.0
2006-05-22 09:03:00,2.27879,2.27885,2.27871,2.27879,22400000.0
2006-05-22 09:04:00,2.27883,2.27896,2.2787,2.27877,36600000.0
2006-05-22 09:05:00,2.27867,2.27904,2.27867,2.27878,14700000.0
2006-05-22 09:06:00,2.27883,2.27906,2.27883,2.27901,18400000.0
2006-05-22 09:07:00,2.279,2.27911,2.27881,2.27897,36000000.0
2006-05-22 09:08:00,2.27901,2.27913,2.27889,2.27911,41300000.0
2006-05-22 09:09:00,2.27897,2.27926,2.27886,2.27926,40500000.0
2006-05-22 09:10:00,2.27939,2.27952,2.27928,2.27928,24500000.0
2006-05-22 09:11:00,2.27932,2.27977,2.27932,2.27973,52300000.0
2006-05-22 09:12:00,2.27975,2.27981,2.27954,2.27955,50400000.0
2006-05-22 09:13:00,2.27948,2.2802,2.27948,2.27994,27400000.0
2006-05-22 09:14:00,2.28013,2.2805,2.2801,2.2805,47600000.0
2006-05-22 09:15:00,2.28047,2.28047,2.27957,2.27957,26500000.0
2006-05-22 09:16:00,2.27952,2.27985,2.27943,2.27985,30300000.0
2006-05-22 09:17:00,2.27987,2.27997,2.27952,2.27973,27800000.0
2006-05-22 09:18:00,2.27944,2.27985,2.27936,2.27947,41600000.0
2006-05-22 09:19:00,2.27921,2.27957,2.27921,2.27941,29100000.0
2006-05-22 09:20:00,2.27964,2.27982,2.2796,2.27965,28800000.0
2006-05-22 09:21:00,2.27999,2.28002,2.27955,2.27958,38400000.0
2006-05-22 09:22:00,2.27973,2.27999,2.27955,2.27977,52600000.0
2006-05-22 09:23:00,2.27964,2.28002,2.27949,2.28002,26400000.0
2006-05-22 09:24:00,2.27987,2.28013,2.27969,2.28013,27300000.0
2006-05-22 09:25:00,2.27986,2.27986,2.27939,2.27947,20700000.0
2006-05-22 09:26:00,2.27957,2.27957,2.2792,2.2794,28500000.0
2006-05-22 09:27:00,2.27974,2.27995,2.27953,2.27972,46500000.0
2006-05-22 09:28:00,2.27967,2.27967,2.27909,2.2792,46600000.0
2006-05-22 09:29:00,2.27935,2.27965,2.27934,2.27945,39000000.0
2006-05-22 09:30:00,2.27954,2.27989,2.27951,2.27969,27900000.0
2006-05-22 09:31:00,2.27979,2.28002,2.27963,2.27971,56700000.0
2006-05-22 09:32:00,2.2799,2.28001,2.27964,2.27975,34800000.0
2006-05-22 09:33:00,2.27992,2.27997,2.27924,2.27935,57800000.0
2006-05-22 09:34:00,2.27934,2.27948,2.2788,2.27884,55700000.0
2006-05-22 09:35:00,2.27873,2.27899,2.27859,2.27869,45000000.0
2006-05-22 09:36:00,2.27854,2.2787,2.27837,2.27842,38500000.0
2006-05-22 09:37:00,2.27849,2.27849,2.27818,2.27842,52500000.0
2006-05-22 09:38:00,2.27831,2.27855,2.2782,2.27855,37200000.0
2006-05-22 09:39:00,2.27864,2.27886,2.2784,2.27884,29900000.0
2006-05-22 09:40:00,2.27895,2.27904,2.27871,2.27895,58800000.0
2006-05-22 09:41:00,2.27898,2.27902,2.27885,2.27902,25800000.0
2006-05-22 09:42:00,2.27886,2.27905,2.27866,2.27905,51699998.0
2006-05-22 09:43:00,2.27908,2.27908,2.27864,2.27864,12000000.0
2006-05-22 09:44:00,2.27846,2.27861,2.27824,2.27828,26600000.0
2006-05-22 09:45:00,2.27808,2.27831,2.27804,2.27804,35900000.0
2006-05-22 09:46:00,2.27793,2.27793,2.27771,2.27785,16800000.0
2006-05-22 09:47:00,2.27758,2.27823,2.27757,2.27796,50400000.0
2006-05-22 09:48:00,2.2781,2.27863,2.2781,2.27848,46200000.0
2006-05-22 09:49:00,2.27856,2.27858,2.27835,2.2784,18500000.0
2006-05-22 09:50:00,2.27847,2.27849,2.27826,2.27835,34900000.0
2006-05-22 09:51:00,2.27866,2.27871,2.27858,2.27865,29500000.0
2006-05-22 09:52:00,2.27873,2.27956,2.27857,2.27953,34600000.0
2006-05-22 09:53:00,2.27928,2.27951,2.27869,2.27869,37500000.0
2006-05-22 09:54:00,2.27836,2.27865,2.27823,2.27833,25200000.0
2006-05-22 09:55:00,2.27824,2.27832,2.27784,2.27784,14200000.0
2006-05-22 09:56:00,2.27737,2.27737,2.27682,2.27713,35300000.0
2006-05-22 09:57:00,2.27732,2.278,2.27732,2.27795,47100000.0
2006-05-22 09:58:00,2.27818,2.27818,2.27785,2.27805,42000000.0
2006-05-22 09:59:00,2.27832,2.27832,2.2774,2.27751,38100000.0
2006-05-22 10:00:00,2.27741,2.27788,2.27736,2.2776,27300000.0
2006-05-22 10:01:00,2.27753,2.27767,2.27732,2.27748,42700000.0
2006-05-22 10:02:00,2.27753,2.27758,2.27732,2.27758,24400000.0
2006-05-22 10:03:00,2.27759,2.2779,2.27759,2.27777,20000000.0
2006-05-22 10:04:00,2.27811,2.27812,2.27782,2.27782,59300000.0
2006-05-22 10:05:00,2.27779,2.27817,2.27772,2.27817,48000000.0
2006-05-22 10:06:00,2.27845,2.27863,2.27823,2.27823,27200000.0
2006-05-22 10:07:00,2.27823,2.2786,2.27812,2.27845,45900000.0
2006-05-22 10:08:00,2.27834,2.27855,2.27822,2.27855,22400000.0
2006-05-22 10:09:00,2.27838,2.27853,2.27817,2.27817,54900000.0
2006-05-22 10:10:00,2.27811,2.2784,2.27802,2.2784,15400000.0
2006-05-22 10:11:00,2.27844,2.27864,2.2784,2.27858,38200000.0
2006-05-22 10:12:00,2.27852,2.27882,2.27845,2.27882,42900000.0
2006-05-22 10:13:00,2.2788,2.2789,2.27862,2.27882,27100000.0
2006-05-22 10:14:00,2.27878,2.27888,2.27864,2.27864,39200000.0
2006-05-22 10:15:00,2.27861,2.27918,2.27844,2.27918,48000000.0
2006-05-22 10:16:00,2.27929,2.27938,2.27913,2.27925,58200000.0
2006-05-22 10:17:00,2.27915,2.27919,2.2788,2.27909,54400000.0
2006-05-22 10:18:00,2.27882,2.27889,2.27866,2.27888,37600000.0
2006-05-22 10:19:00,2.27857,2.27867,2.27836,2.27836,46900000.0
2006-05-22 10:20:00,2.27851,2.2786,2.27782,2.27791,18500000.0
2006-05-22 10:21:00,2.2779,2.278,2.27755,2.27755,43200000.0
2006-05-22 10:22:00,2.27726,2.27747,2.27723,2.27729,50900000.0
2006-05-22 10:23:00,2.27707,2.27731,2.27691,2.27703,32500000.0
2006-05-22 10:24:00,2.27702,2.27731,2.27684,2.27731,19900000.0
2006-05-22 10:25:00,2.27701,2.27723,2.27685,2.27723,58100001.0
2006-05-22 10:26:00,2.27737,2.27737,2.27672,2.27672,13200000.0
2006-05-22 10:27:00,2.27654,2.27679,2.27642,2.27658,46700000.0
2006-05-22 10:28:00,2.27652,2.27657,2.27631,2.27634,37900000.0
2006-05-22 10:29:00,2.27637,2.27684,2.27637,2.27671,33100000.0
2006-05-22 10:30:00,2.27674,2.27697,2.27673,2.27697,45100000.0
2006-05-22 10:31:00,2.27695,2.27729,2.27695,2.27729,23500000.0
2006-05-22 10:32:00,2.27726,2.2773,2.27693,2.27704,36200000.0
2006-05-22 10:33:00,2.27694,2.27694,2.27672,2.27677,29100000.0
2006-05-22 10:34:00,2.27689,2.27698,2.27674,2.27674,17300000.0
2006-05-22 10:35:00,2.27648,2.27697,2.27648,2.27681,34800000.0
2006-05-22 10:36:00,2.27686,2.27686,2.27657,2.27657,15200000.0
2006-05-22 10:37:00,2.27674,2.27706,2.27674,2.27696,56000000.0
2006-05-22 10:38:00,2.27693,2.27693,2.2762,2.27637,22300000.0
2006-05-22 10:39:00,2.27632,2.27652,2.27624,2.27625,30800000.0
2006-05-22 10:40:00,2.27624,2.27633,2.27616,2.27616,46800000.0
2006-05-22 10:41:00,2.27611,2.27638,2.276,2.27634,38400000.0
2006-05-22 10:42:00,2.2762,2.27635,2.27617,2.27627,45800000.0
2006-05-22 10:43:00,2.27629,2.27652,2.27618,2.27628,33200000.0
2006-05-22 10:44:00,2.27619,2.27636,2.27583,2.27583,29500000.0
2006-05-22 10:45:00,2.2759,2.27606,2.27584,2.27584,26900000.0
2006-05-22 10:46:00,2.27577,2.27602,2.27563,2.27567,51300000.0
2006-05-22 10:47:00,2.27551,2.27558,2.27536,2.27543,28600000.0
2006-05-22 10:48:00,2.27547,2.27564,2.27545,2.2755,55699999.0
2006-05-22 10:49:00,2.27562,2.27584,2.27554,2.27584,23800000.0
2006-05-22 10:50:00,2.27589,2.27607,2.27589,2.27602,15700000.0
2006-05-22 10:51:00,2.27595,2.27622,2.27593,2.27608,36800000.0
2006-05-22 10:52:00,2.27612,2.27643,2.27592,2.27643,54300000.0
2006-05-22 10:53:00,2.2766,2.27671,2.27636,2.27636,17500000.0
2006-05-22 10:54:00,2.27625,2.27642,2.27625,2.27642,48400000.0
2006-05-22 10:55:00,2.2764,2.27643,2.27612,2.27641,48000000.0
2006-05-22 10:56:00,2.27642,2.2767,2.27642,2.27657,32000000.0
2006-05-22 10:57:00,2.27647,2.2766,2.27627,2.27633,45700000.0
2006-05-22 10:58:00,2.27655,2.27662,2.27646,2.2765,46900000.0
2006-05-22 10:59:00,2.27646,2.27688,2.27644,2.27663,43700000.0
2006-05-22 11:00:00,2.2766,2.27688,2.27649,2.27688,54700000.0
2006-05-22 11:01:00,2.27697,2.27719,2.27678,2.27712,21400000.0
2006-05-22 11:02:00,2.2772,2.27731,2.27665,2.27685,25200000.0
2006-05-22 11:03:00,2.27682,2.27694,2.27675,2.27694,23500000.0
2006-05-22 11:04:00,2.2769,2.27694,2.27653,2.27653,25100000.0
2006-05-22 11:05:00,2.27666,2.2772,2.27666,2.27715,88400000.0
2006-05-22 11:06:00,2.27759,2.27764,2.27704,2.27708,21000000.0
2006-05-22 11:07:00,2.27675,2.27707,2.27675,2.27698,37700000.0
2006-05-22 11:08:00,2.27702,2.27728,2.27702,2.27711,23200000.0
2006-05-22 11:09:00,2.27718,2.27742,2.27718,2.27728,16300000.0
2006-05-22 11:10:00,2.27718,2.27749,2.27717,2.27721,32800000.0
2006-05-22 11:11:00,2.2775,2.27773,2.27739,2.27771,38100000.0
2006-05-22 11:12:00,2.27789,2.27789,2.2774,2.27744,40500000.0
2006-05-22 11:13:00,2.27737,2.27748,2.27734,2.27735,24600000.0
2006-05-22 11:14:00,2.27737,2.27737,2.27692,2.27718,34300000.0
2006-05-22 11:15:00,2.27728,2.27739,2.27728,2.27736,45000000.0
2006-05-22 11:16:00,2.27708,2.27714,2.27679,2.27679,43800000.0
2006-05-22 11:17:00,2.2768,2.2768,2.27672,2.27672,43100000.0
2006-05-22 11:18:00,2.27691,2.2772,2.27691,2.2772,18700000.0
2006-05-22 11:19:00,2.27729,2.27754,2.27724,2.27754,49900000.0
2006-05-22 11:20:00,2.27767,2.27767,2.27741,2.27754,37800000.0
2006-05-22 11:21:00,2.27742,2.27756,2.27737,2.27749,18900000.0
2006-05-22 11:22:00,2.27729,2.27743,2.27722,2.27732,34500000.0
2006-05-22 11:23:00,2.27723,2.27741,2.27711,2.27725,43100000.0
2006-05-22 11:24:00,2.27723,2.27723,2.27669,2.277,41000000.0
2006-05-22 11:25:00,2.277,2.27702,2.27664,2.27692,40700000.0
2006-05-22 11:26:00,2.27707,2.27707,2.27686,2.27686,14900000.0
2006-05-22 11:27:00,2.27677,2.27692,2.27659,2.27659,24000000.0
2006-05-22 11:28:00,2.27653,2.27677,2.27642,2.27667,49400000.0
2006-05-22 11:29:00,2.27669,2.2767,2.27644,2.2765,44700000.0
2006-05-22 11:30:00,2.27653,2.27684,2.27653,2.27679,27100000.0
2006-05-22 11:31:00,2.27666,2.27677,2.27647,2.27677,51300000.0
2006-05-22 11:32:00,2.27649,2.27692,2.27639,2.27692,34300000.0
2006-05-22 11:33:00,2.27698,2.27742,2.27698,2.27729,47400001.0
2006-05-22 11:34:00,2.27723,2.27723,2.277,2.2772,47600000.0
2006-05-22 11:35:00,2.27744,2.27764,2.27732,2.27732,45300001.0
2006-05-22 11:36:00,2.27736,2.2775,2.27712,2.27725,45500000.0
2006-05-22 11:37:00,2.2771,2.27724,2.277,2.27719,26500000.0
2006-05-22 11:38:00,2.27697,2.2771,2.2768,2.27691,48400000.0
2006-05-22 11:39:00,2.27683,2.27709,2.27683,2.27694,56100000.0
2006-05-22 11:40:00,2.27674,2.27715,2.27667,2.27715,19300000.0
2006-05-22 11:41:00,2.27697,2.27715,2.27697,2.27708,42800000.0
2006-05-22 11:42:00,2.2771,2.27791,2.2771,2.27782,43300000.0
2006-05-22 11:43:00,2.27774,2.278,2.27774,2.27789,39300000.0
2006-05-22 11:44:00,2.27786,2.278,2.27786,2.278,30600000.0
2006-05-22 11:45:00,2.278,2.27808,2.27787,2.27803,20500000.0
2006-05-22 11:46:00,2.27799,2.27817,2.2778,2.27813,21900000.0
2006-05-22 11:47:00,2.27829,2.27829,2.27802,2.2781,21100000.0
2006-05-22 11:48:00,2.27804,2.27824,2.27782,2.27806,33800000.0
2006-05-22 11:49:00,2.27823,2.27823,2.27804,2.27804,25600000.0
2006-05-22 11:50:00,2.2779,2.2784,2.27789,2.2784,29500000.0
2006-05-22 11:51:00,2.27864,2.27889,2.2784,2.27845,31200000.0
2006-05-22 11:52:00,2.27849,2.27849,2.27778,2.27793,24000000.0
2006-05-22 11:53:00,2.27797,2.27816,2.27784,2.27794,39300000.0
2006-05-22 11:54:00,2.27794,2.27794,2.27752,2.27779,49200000.0
2006-05-22 11:55:00,2.27798,2.27813,2.27791,2.278,39700000.0
2006-05-22 11:56:00,2.27816,2.27832,2.27808,2.27819,33700000.0
2006-05-22 11:57:00,2.27822,2.27824,2.2779,2.27822,43400000.0
2006-05-22 11:58:00,2.27824,2.27824,2.27775,2.27775,34500000.0
2006-05-22 11:59:00,2.27787,2.27871,2.27787,2.27871,30700000.0
2006-05-22 12:00:00,2.27861,2.27874,2.27836,2.27856,29400000.0
2006-05-22 12:01:00,2.2785,2.27871,2.27842,2.27855,45200000.0
2006-05-22 12:02:00,2.27847,2.27864,2.27831,2.27831,24100000.0
2006-05-22 12:03:00,2.27819,2.27819,2.278,2.27813,23200000.0
2006-05-22 12:04:00,2.27801,2.27814,2.27778,2.27814,25600000.0
2006-05-22 12:05:00,2.27838,2.27838,2.27814,2.27818,43600000.0
2006-05-22 12:06:00,2.27833,2.27885,2.27817,2.27885,19300000.0
2006-05-22 12:07:00,2.27872,2.27876,2.27842,2.27871,38700000.0
2006-05-22 12:08:00,2.27868,2.2789,2.27857,2.2789,13000000.0
2006-05-22 12:09:00,2.27918,2.27954,2.27918,2.27935,60600000.0
2006-05-22 12:10:00,2.27935,2.27935,2.27885,2.27885,27600000.0
2006-05-22 12:11:00,2.27882,2.27882,2.27834,2.27837,34300000.0
2006-05-22 12:12:00,2.27852,2.27874,2.27823,2.27827,35800000.0
2006-05-22 12:13:00,2.27822,2.27835,2.27807,2.27807,53000000.0
2006-05-22 12:14:00,2.27829,2.27847,2.27829,2.27835,34900000.0
2006-05-22 12:15:00,2.2784,2.27886,2.2784,2.2787,48600000.0
2006-05-22 12:16:00,2.27862,2.27898,2.27853,2.27898,61900000.0
2006-05-22 12:17:00,2.27915,2.27927,2.27895,2.27895,42200000.0
2006-05-22 12:18:00,2.279,2.27909,2.27885,2.2789,34100000.0
2006-05-22 12:19:00,2.279,2.27918,2.279,2.27908,43700000.0
2006-05-22 12:20:00,2.27912,2.27924,2.27892,2.27907,40500000.0
2006-05-22 12:21:00,2.27919,2.27944,2.27919,2.27932,37600000.0
2006-05-22 12:22:00,2.27942,2.27951,2.27911,2.27911,31800000.0
2006-05-22 12:23:00,2.27883,2.27883,2.27829,2.27835,29600000.0
2006-05-22 12:24:00,2.27813,2.27813,2.27766,2.27783,49700001.0
2006-05-22 12:25:00,2.27791,2.27791,2.27746,2.27777,68699999.0
2006-05-22 12:26:00,2.27731,2.27731,2.27674,2.27686,19800000.0
2006-05-22 12:27:00,2.277,2.27744,2.27689,2.27744,44200000.0
2006-05-22 12:28:00,2.27726,2.27726,2.27676,2.2772,47400000.0
2006-05-22 12:29:00,2.27734,2.27734,2.27682,2.27689,48100000.0
2006-05-22 12:30:00,2.27704,2.27704,2.27683,2.277,48300000.0
2006-05-22 12:31:00,2.27684,2.27736,2.27684,2.27736,13100000.0
2006-05-22 12:32:00,2.27755,2.27787,2.27752,2.27787,27700000.0
2006-05-22 12:33:00,2.27783,2.27796,2.27759,2.2778,77400000.0
2006-05-22 12:34:00,2.27785,2.27801,2.27767,2.27784,29400000.0
2006-05-22 12:35:00,2.27763,2.27775,2.27763,2.27775,14400000.0
2006-05-22 12:36:00,2.27776,2.27783,2.27766,2.27769,28200000.0
2006-05-22 12:37:00,2.27791,2.27818,2.27781,2.27818,30000000.0
2006-05-22 12:38:00,2.27832,2.27841,2.2782,2.2782,40200000.0
2006-05-22 12:39:00,2.27809,2.27816,2.27745,2.27766,31600000.0
2006-05-22 12:40:00,2.27757,2.27777,2.27743,2.27774,27400000.0
2006-05-22 12:41:00,2.27779,2.27806,2.27762,2.27767,38500000.0
2006-05-22 12:42:00,2.27768,2.27779,2.2775,2.27773,56500000.0
2006-05-22 12:43:00,2.27786,2.2783,2.27786,2.27812,25400000.0
2006-05-22 12:44:00,2.27832,2.27837,2.278,2.278,35900000.0
2006-05-22 12:45:00,2.27806,2.27823,2.2778,2.278,45899999.0
2006-05-22 12:46:00,2.27792,2.27826,2.2779,2.27804,39600000.0
2006-05-22 12:47:00,2.27817,2.2785,2.27817,2.27824,26300000.0
2006-05-22 12:48:00,2.27839,2.27863,2.27827,2.27863,53300000.0
2006-05-22 12:49:00,2.27887,2.27904,2.27885,2.27897,33300000.0
2006-05-22 12:50:00,2.27897,2.27915,2.27877,2.27915,27100000.0
2006-05-22 12:51:00,2.27925,2.27949,2.27915,2.27915,43300001.0
2006-05-22 12:52:00,2.27914,2.27915,2.27895,2.27915,28800000.0
2006-05-22 12:53:00,2.27919,2.27919,2.27889,2.27905,59199999.0
2006-05-22 12:54:00,2.27909,2.27921,2.27892,2.279,37100000.0
2006-05-22 12:55:00,2.27907,2.27927,2.27907,2.27909,26100000.0
2006-05-22 12:56:00,2.27917,2.27961,2.27907,2.27914,42400000.0
2006-05-22 12:57:00,2.27929,2.27968,2.27911,2.27952,33700000.0
2006-05-22 12:58:00,2.27956,2.27956,2.27925,2.27927,17200000.0
2006-05-22 12:59:00,2.27941,2.27951,2.279,2.27935,58300000.0
2006-05-22 13:00:00,2.27923,2.27937,2.27882,2.27882,41000000.0
2006-05-22 13:01:00,2.27886,2.27886,2.27848,2.27848,62200000.0
2006-05-22 13:02:00,2.27854,2.27854,2.27819,2.27819,41600000.0
2006-05-22 13:03:00,2.27817,2.27863,2.27817,2.27839,16100000.0
2006-05-22 13:04:00,2.27832,2.27857,2.27832,2.27853,50700000.0
2006-05-22 13:05:00,2.27857,2.27857,2.27835,2.27847,30100000.0
2006-05-22 13:06:00,2.27845,2.27902,2.27838,2.27898,27800000.0
2006-05-22 13:07:00,2.27893,2.27893,2.2787,2.2787,45300000.0
2006-05-22 13:08:00,2.27865,2.27891,2.27865,2.27883,34600000.0
2006-05-22 13:09:00,2.27899,2.27938,2.27899,2.27932,25800000.0
2006-05-22 13:10:00,2.27924,2.27928,2.27889,2.27897,24500000.0
2006-05-22 13:11:00,2.27907,2.27922,2.27889,2.27889,39400000.0
2006-05-22 13:12:00,2.27876,2.2789,2.27845,2.27845,39899999.0
2006-05-22 13:13:00,2.27875,2.27923,2.27875,2.27909,43100000.0
2006-05-22 13:14:00,2.27906,2.27911,2.2789,2.27911,36400000.0
2006-05-22 13:15:00,2.27906,2.27936,2.27906,2.27927,30600000.0
2006-05-22 13:16:00,2.27903,2.27919,2.27868,2.27869,37700000.0
2006-05-22 13:17:00,2.27873,2.27874,2.27858,2.27858,36300000.0
2006-05-22 13:18:00,2.27865,2.27881,2.27864,2.27866,40400000.0
2006-05-22 13:19:00,2.2788,2.27897,2.2788,2.27891,14900000.0
2006-05-22 13:20:00,2.27897,2.27927,2.27897,2.2792,24800000.0
2006-05-22 13:21:00,2.27924,2.27924,2.27861,2.27865,30100000.0
2006-05-22 13:22:00,2.27866,2.27904,2.27866,2.27902,49700000.0
2006-05-22 13:23:00,2.27899,2.27909,2.27899,2.27907,25600000.0
2006-05-22 13:24:00,2.27897,2.27918,2.27891,2.27891,29000000.0
2006-05-22 13:25:00,2.27898,2.27914,2.27895,2.27905,21500000.0
2006-05-22 13:26:00,2.27891,2.27891,2.27851,2.27851,22000000.0
2006-05-22 13:27:00,2.27828,2.27864,2.27821,2.27864,38200000.0
2006-05-22 13:28:00,2.27864,2.27874,2.27846,2.27854,48400000.0
2006-05-22 13:29:00,2.27857,2.27879,2.27857,2.27861,21000000.0
2006-05-22 13:30:00,2.27864,2.27877,2.27852,2.27869,37900000.0
2006-05-22 13:31:00,2.27855,2.27869,2.27855,2.27865,37300000.0
2006-05-22 13:32:00,2.27866,2.2789,2.27863,2.27863,54200000.0
2006-05-22 13:33:00,2.27856,2.27875,2.27856,2.27863,40000000.0
2006-05-22 13:34:00,2.27859,2.27871,2.27857,2.27857,37400000.0
2006-05-22 13:35:00,2.27859,2.2787,2.27846,2.27862,57200000.0
2006-05-22 13:36:00,2.27865,2.2788,2.27849,2.27864,35900000.0
2006-05-22 13:37:00,2.27852,2.27878,2.27847,2.27876,37000000.0
2006-05-22 13:38:00,2.27898,2.27898,2.27871,2.2788,43800000.0
2006-05-22 13:39:00,2.27888,2.27909,2.27871,2.27896,48400000.0
2006-05-22 13:40:00,2.27904,2.27926,2.27904,2.27908,25100000.0
2006-05-22 13:41:00,2.2791,2.27933,2.2791,2.27927,39900000.0
2006-05-22 13:42:00,2.27934,2.27965,2.2793,2.27965,25100000.0
2006-05-22 13:43:00,2.27948,2.27963,2.27941,2.27954,45900000.0
2006-05-22 13:44:00,2.27971,2.27975,2.27955,2.27967,34200000.0
2006-05-22 13:45:00,2.27978,2.27996,2.27978,2.27987,28800000.0
2006-05-22 13:46:00,2.27987,2.27987,2.27946,2.27969,41700000.0
2006-05-22 13:47:00,2.27949,2.27949,2.27836,2.27845,39900000.0
2006-05-22 13:48:00,2.27856,2.27895,2.27856,2.27871,36300000.0
2006-05-22 13:49:00,2.2788,2.27901,2.27862,2.27901,32600000.0
2006-05-22 13:50:00,2.27894,2.27925,2.27894,2.27925,54100000.0
2006-05-22 13:51:00,2.27914,2.27923,2.27877,2.27877,34100000.0
2006-05-22 13:52:00,2.27902,2.27902,2.27875,2.27886,51000000.0
2006-05-22 13:53:00,2.27878,2.27898,2.27871,2.27892,55100000.0
2006-05-22 13:54:00,2.27883,2.2789,2.27874,2.2789,44500001.0
2006-05-22 13:55:00,2.27858,2.27858,2.27837,2.27837,14300000.0
2006-05-22 13:56:00,2.27827,2.27856,2.27827,2.2785,32800000.0
2006-05-22 13:57:00,2.27869,2.27869,2.27827,2.27855,20900000.0
2006-05-22 13:58:00,2.27848,2.27878,2.27821,2.27878,47600000.0
2006-05-22 13:59:00,2.27875,2.27915,2.27871,2.27907,32100000.0
2006-05-22 14:00:00,2.27903,2.27989,2.27902,2.27989,33300000.0
2006-05-22 14:01:00,2.27988,2.27988,2.27961,2.2797,24300000.0
2006-05-22 14:02:00,2.27947,2.27951,2.27895,2.27895,37400000.0
2006-05-22 14:03:00,2.27895,2.27895,2.27869,2.2787,22000000.0
2006-05-22 14:04:00,2.27846,2.27872,2.27846,2.2787,30500000.0
2006-05-22 14:05:00,2.27877,2.27883,2.27852,2.27866,34000000.0
2006-05-22 14:06:00,2.2787,2.27898,2.27865,2.27885,44000000.0
2006-05-22 14:07:00,2.27879,2.27898,2.27868,2.27868,40500000.0
2006-05-22 14:08:00,2.27891,2.27907,2.27874,2.27882,55199999.0
2006-05-22 14:09:00,2.27912,2.27953,2.27912,2.27948,20100000.0
2006-05-22 14:10:00,2.2796,2.27973,2.27926,2.27935,56800000.0
2006-05-22 14:11:00,2.27941,2.27941,2.27913,2.27924,29600000.0
2006-05-22 14:12:00,2.27939,2.27966,2.27932,2.27948,48800000.0
2006-05-22 14:13:00,2.27956,2.27985,2.27941,2.27977,22400000.0
2006-05-22 14:14:00,2.27975,2.27975,2.27894,2.27895,24800000.0
2006-05-22 14:15:00,2.2789,2.27946,2.2789,2.27937,54399999.0
2006-05-22 14:16:00,2.27932,2.27951,2.27893,2.27893,50900000.0
2006-05-22 14:17:00,2.27875,2.27893,2.27829,2.27832,24000000.0
2006-05-22 14:18:00,2.27861,2.2787,2.27857,2.27865,18400000.0
2006-05-22 14:19:00,2.27853,2.27875,2.27785,2.27785,54700000.0
2006-05-22 14:20:00,2.27779,2.27798,2.27766,2.27781,39200000.0
2006-05-22 14:21:00,2.27751,2.2777,2.27738,2.27744,29300000.0
2006-05-22 14:22:00,2.27742,2.27764,2.27742,2.27764,37700000.0
2006-05-22 14:23:00,2.27764,2.27796,2.27764,2.27779,46700000.0
2006-05-22 14:24:00,2.27765,2.27806,2.27765,2.27806,24100000.0
2006-05-22 14:25:00,2.27796,2.27826,2.27796,2.27816,26400000.0
2006-05-22 14:26:00,2.2779,2.278,2.27776,2.27787,49100000.0
2006-05-22 14:27:00,2.27795,2.2781,2.27767,2.27796,27300000.0
2006-05-22 14:28:00,2.27775,2.27806,2.2776,2.27788,32600000.0
2006-05-22 14:29:00,2.27796,2.27813,2.27794,2.27796,31700000.0
2006-05-22 14:30:00,2.278,2.27831,2.27797,2.27827,49200000.0
2006-05-22 14:31:00,2.27832,2.27844,2.27822,2.27835,46000000.0
2006-05-22 14:32:00,2.27817,2.27817,2.27768,2.27768,26800000.0
2006-05-22 14:33:00,2.27768,2.27785,2.27766,2.27766,20800000.0
2006-05-22 14:34:00,2.27763,2.27788,2.27758,2.27788,36400000.0
2006-05-22 14:35:00,2.27777,2.27808,2.2777,2.27781,35500000.0
2006-05-22 14:36:00,2.27756,2.27769,2.27744,2.2776,31200000.0
2006-05-22 14:37:00,2.27737,2.27755,2.27734,2.27747,34100000.0
2006-05-22 14:38:00,2.27756,2.27774,2.27738,2.27774,19800000.0
2006-05-22 14:39:00,2.27781,2.27794,2.27761,2.27761,36800000.0
2006-05-22 14:40:00,2.27771,2.27793,2.27761,2.27765,46000000.0
2006-05-22 14:41:00,2.27733,2.2776,2.27727,2.27727,40600000.0
2006-05-22 14:42:00,2.27724,2.27756,2.27651,2.27651,28200000.0
2006-05-22 14:43:00,2.27632,2.27663,2.27632,2.27647,26900000.0
2006-05-22 14:44:00,2.27656,2.27676,2.27632,2.27651,38700000.0
2006-05-22 14:45:00,2.27645,2.27645,2.27577,2.27612,24000000.0
2006-05-22 14:46:00,2.27634,2.27655,2.27617,2.27641,34600000.0
2006-05-22 14:47:00,2.27676,2.27705,2.27671,2.27671,24700000.0
2006-05-22 14:48:00,2.27682,2.27715,2.27682,2.27715,30900000.0
2006-05-22 14:49:00,2.27703,2.27719,2.27693,2.277,25600000.0
2006-05-22 14:50:00,2.27683,2.27711,2.27683,2.27711,30600000.0
2006-05-22 14:51:00,2.27704,2.27708,2.27664,2.27664,31500000.0
2006-05-22 14:52:00,2.27673,2.27719,2.2767,2.27685,53300000.0
2006-05-22 14:53:00,2.2769,2.27717,2.2769,2.27714,40500000.0
2006-05-22 14:54:00,2.27685,2.27716,2.27685,2.27705,24500000.0
2006-05-22 14:55:00,2.27699,2.27699,2.27672,2.27686,31100000.0
2006-05-22 14:56:00,2.27684,2.27693,2.2768,2.27683,39900000.0
2006-05-22 14:57:00,2.27661,2.27666,2.27659,2.27661,45100000.0
2006-05-22 14:58:00,2.2767,2.27698,2.2767,2.27681,43300000.0
2006-05-22 14:59:00,2.2769,2.27738,2.2769,2.27729,26800000.0
2006-05-22 15:00:00,2.27749,2.2777,2.27723,2.27736,33300000.0
2006-05-22 15:01:00,2.27731,2.27772,2.2773,2.27754,36700000.0
2006-05-22 15:02:00,2.27764,2.27769,2.27743,2.27756,30400000.0
2006-05-22 15:03:00,2.27722,2.27743,2.27709,2.27729,38400000.0
2006-05-22 15:04:00,2.27723,2.27743,2.2771,2.2771,42400000.0
2006-05-22 15:05:00,2.27694,2.27694,2.2766,2.2766,30600000.0
2006-05-22 15:06:00,2.27655,2.2768,2.27655,2.27676,23100000.0
2006-05-22 15:07:00,2.27673,2.277,2.27673,2.27683,25400000.0
2006-05-22 15:08:00,2.27681,2.27681,2.27663,2.27669,30400000.0
2006-05-22 15:09:00,2.27682,2.27691,2.27638,2.27658,25800000.0
2006-05-22 15:10:00,2.27671,2.27674,2.27652,2.2767,45000000.0
2006-05-22 15:11:00,2.27662,2.27662,2.27629,2.27648,43300000.0
2006-05-22 15:12:00,2.27641,2.27658,2.27631,2.27641,32500000.0
2006-05-22 15:13:00,2.27651,2.27651,2.27632,2.2764,32500000.0
2006-05-22 15:14:00,2.27665,2.27665,2.27628,2.27641,28300000.0
2006-05-22 15:15:00,2.27656,2.27669,2.27647,2.27663,33000000.0
2006-05-22 15:16:00,2.27661,2.27699,2.27655,2.27693,26200000.0
2006-05-22 15:17:00,2.27717,2.27722,2.27703,2.27715,27300000.0
2006-05-22 15:18:00,2.27724,2.27744,2.27709,2.27744,24300000.0
2006-05-22 15:19:00,2.27761,2.2778,2.27749,2.27763,29600000.0
2006-05-22 15:20:00,2.27721,2.27769,2.27663,2.27768,24500000.0
2006-05-22 15:21:00,2.27776,2.27785,2.2777,2.2777,17400000.0
2006-05-22 15:22:00,2.27758,2.27803,2.27758,2.27803,27300000.0
2006-05-22 15:23:00,2.27789,2.27789,2.27664,2.27748,23900000.0
2006-05-22 15:24:00,2.27781,2.27781,2.27754,2.27777,42700000.0
2006-05-22 15:25:00,2.27764,2.27764,2.27729,2.27729,29100000.0
2006-05-22 15:26:00,2.27718,2.27739,2.27713,2.27717,45700000.0
2006-05-22 15:27:00,2.27715,2.27726,2.27702,2.27723,27800000.0
2006-05-22 15:28:00,2.27738,2.27768,2.2773,2.27759,36600000.0
2006-05-22 15:29:00,2.27745,2.27762,2.27726,2.27732,43000000.0
2006-05-22 15:30:00,2.27728,2.27743,2.27714,2.2773,62100000.0
2006-05-22 15:31:00,2.27705,2.27738,2.27656,2.27728,32300000.0
2006-05-22 15:32:00,2.27726,2.27726,2.27682,2.27695,28600000.0
2006-05-22 15:33:00,2.27683,2.2769,2.27665,2.27665,29400000.0
2006-05-22 15:34:00,2.27668,2.27716,2.27668,2.27698,29100000.0
2006-05-22 15:35:00,2.27704,2.2771,2.2766,2.27662,56900000.0
2006-05-22 15:36:00,2.2766,2.27689,2.27642,2.27689,41200000.0
2006-05-22 15:37:00,2.27712,2.27712,2.27656,2.27656,30100000.0
2006-05-22 15:38:00,2.2767,2.2769,2.27666,2.27673,39600000.0
2006-05-22 15:39:00,2.27683,2.27683,2.27654,2.27654,36000000.0
2006-05-22 15:40:00,2.27652,2.27671,2.27633,2.27655,38900000.0
2006-05-22 15:41:00,2.27653,2.27664,2.27642,2.27661,20400000.0
2006-05-22 15:42:00,2.2763,2.27667,2.27622,2.27661,25500000.0
2006-05-22 15:43:00,2.27655,2.27666,2.27636,2.27666,26400000.0
2006-05-22 15:44:00,2.27668,2.27688,2.27666,2.27666,44500000.0
2006-05-22 15:45:00,2.27659,2.27659,2.27561,2.27561,46400000.0
2006-05-22 15:46:00,2.27552,2.27601,2.27552,2.27592,24600000.0
2006-05-22 15:47:00,2.2759,2.27594,2.27548,2.2757,31300000.0
2006-05-22 15:48:00,2.27566,2.27584,2.27544,2.2755,36200000.0
2006-05-22 15:49:00,2.27567,2.27584,2.2755,2.27584,30400000.0
2006-05-22 15:50:00,2.27583,2.27615,2.27582,2.27609,21900000.0
2006-05-22 15:51:00,2.27606,2.2762,2.27601,2.27613,24600000.0
2006-05-22 15:52:00,2.27626,2.27648,2.27613,2.27648,58500000.0
2006-05-22 15:53:00,2.27632,2.27654,2.2763,2.27646,26100000.0
2006-05-22 15:54:00,2.27652,2.27668,2.27635,2.27653,33000000.0
2006-05-22 15:55:00,2.27665,2.27672,2.2765,2.2765,24800000.0
2006-05-22 15:56:00,2.27653,2.27677,2.27597,2.27597,49200000.0
2006-05-22 15:57:00,2.27583,2.27623,2.27568,2.27617,54199999.0
2006-05-22 15:58:00,2.276,2.27611,2.27587,2.27599,19400000.0
2006-05-22 15:59:00,2.27589,2.27619,2.27569,2.27584,21400000.0
2006-05-22 16:00:00,2.2759,2.27639,2.2759,2.2762,21600000.0
2006-05-22 16:01:00,2.27623,2.27651,2.27609,2.27651,44700000.0
2006-05-22 16:02:00,2.27642,2.27642,2.27608,2.2764,30600000.0
2006-05-22 16:03:00,2.27636,2.27665,2.2763,2.27638,50400000.0
2006-05-22 16:04:00,2.27639,2.27648,2.27623,2.27643,43300000.0
2006-05-22 16:05:00,2.27629,2.27668,2.27606,2.27622,43800000.0
2006-05-22 16:06:00,2.27629,2.27652,2.27625,2.27625,36300000.0
2006-05-22 16:07:00,2.27645,2.27676,2.27634,2.27665,35400000.0
2006-05-22 16:08:00,2.27669,2.27712,2.27669,2.27695,26000000.0
2006-05-22 16:09:00,2.27673,2.27703,2.27673,2.27676,25500000.0
2006-05-22 16:10:00,2.2769,2.27724,2.2769,2.27707,25200000.0
2006-05-22 16:11:00,2.27713,2.27731,2.2768,2.27688,44900001.0
2006-05-22 16:12:00,2.27684,2.27722,2.27684,2.2772,54400000.0
2006-05-22 16:13:00,2.27719,2.27719,2.27701,2.27711,21600000.0
2006-05-22 16:14:00,2.27725,2.27725,2.27659,2.2766,39000000.0
2006-05-22 16:15:00,2.27655,2.27668,2.27626,2.27626,21800000.0
2006-05-22 16:16:00,2.27631,2.27633,2.27554,2.27554,26400000.0
2006-05-22 16:17:00,2.27531,2.27571,2.27525,2.27535,29500000.0
2006-05-22 16:18:00,2.27506,2.27525,2.27489,2.27515,30700000.0
2006-05-22 16:19:00,2.27522,2.27522,2.27463,2.27486,27500000.0
2006-05-22 16:20:00,2.27488,2.27516,2.27465,2.27501,30100000.0
2006-05-22 16:21:00,2.27483,2.27497,2.27453,2.27454,45900000.0
2006-05-22 16:22:00,2.27431,2.27478,2.27426,2.27475,38000000.0
2006-05-22 16:23:00,2.27477,2.27525,2.27477,2.27497,59400000.0
2006-05-22 16:24:00,2.2748,2.27521,2.27462,2.27464,28900000.0
2006-05-22 16:25:00,2.27485,2.27498,2.27476,2.27484,16900000.0
2006-05-22 16:26:00,2.27448,2.2747,2.2742,2.27426,40200000.0
2006-05-22 16:27:00,2.27401,2.27401,2.27356,2.27356,31900000.0
2006-05-22 16:28:00,2.27383,2.27412,2.27373,2.27412,25300000.0
2006-05-22 16:29:00,2.27389,2.27439,2.27389,2.27439,25000000.0
2006-05-22 16:30:00,2.27436,2.27473,2.27401,2.27473,56400000.0
2006-05-22 16:31:00,2.2747,2.27492,2.27452,2.27454,46800000.0
2006-05-22 16:32:00,2.27457,2.27457,2.27377,2.2738,26300000.0
2006-05-22 16:33:00,2.27387,2.27411,2.27387,2.27404,21100000.0
2006-05-22 16:34:00,2.27371,2.27382,2.27354,2.27365,30800000.0
2006-05-22 16:35:00,2.2737,2.27416,2.2737,2.27408,47200000.0
2006-05-22 16:36:00,2.27409,2.27446,2.27409,2.27442,16400000.0
2006-05-22 16:37:00,2.27453,2.27453,2.27408,2.27431,27000000.0
2006-05-22 16:38:00,2.27429,2.27438,2.27416,2.27436,26600000.0
2006-05-22 16:39:00,2.27454,2.27462,2.27438,2.27458,38800000.0
2006-05-22 16:40:00,2.27471,2.27501,2.27454,2.27498,34200000.0
2006-05-22 16:41:00,2.27469,2.27505,2.27469,2.27489,35400000.0
2006-05-22 16:42:00,2.275,2.27508,2.27419,2.27419,35300000.0
2006-05-22 16:43:00,2.27414,2.27454,2.27403,2.27443,25500000.0
2006-05-22 16:44:00,2.2742,2.2745,2.27402,2.27402,28900000.0
2006-05-22 16:45:00,2.27405,2.27444,2.27405,2.27444,39800000.0
2006-05-22 16:46:00,2.27432,2.27432,2.2734,2.2735,40300000.0
2006-05-22 16:47:00,2.27365,2.27374,2.27353,2.27374,39900000.0
2006-05-22 16:48:00,2.27352,2.27357,2.27335,2.27337,28700000.0
2006-05-22 16:49:00,2.27326,2.27389,2.27321,2.27376,51800000.0
2006-05-22 16:50:00,2.2738,2.27409,2.27374,2.27404,39600000.0
2006-05-22 16:51:00,2.27411,2.27427,2.27402,2.27417,37200000.0
2006-05-22 16:52:00,2.27421,2.27467,2.27421,2.27467,47600000.0
2006-05-22 16:53:00,2.27426,2.27426,2.2739,2.27407,30400000.0
2006-05-22 16:54:00,2.27396,2.27415,2.27382,2.27395,33800000.0
2006-05-22 16:55:00,2.27384,2.27413,2.27384,2.27387,23700000.0
2006-05-22 16:56:00,2.27363,2.27372,2.27345,2.27359,29500000.0
2006-05-22 16:57:00,2.27303,2.27352,2.27303,2.27352,29700000.0
2006-05-22 16:58:00,2.27351,2.27351,2.27313,2.27313,30600000.0
2006-05-22 16:59:00,2.27293,2.27318,2.27274,2.27291,25000000.0
2006-05-22 17:00:00,2.27282,2.27282,2.27236,2.27236,46500000.0
2006-05-22 17:01:00,2.27248,2.27248,2.27225,2.27242,29200000.0
2006-05-22 17:02:00,2.2723,2.27242,2.27213,2.2722,58000000.0
2006-05-22 17:03:00,2.27211,2.27224,2.27194,2.27222,24500000.0
2006-05-22 17:04:00,2.27227,2.2726,2.27227,2.2726,16400000.0
2006-05-22 17:05:00,2.27272,2.27284,2.27234,2.27257,33600000.0
2006-05-22 17:06:00,2.27255,2.27258,2.27224,2.27258,54000000.0
2006-05-22 17:07:00,2.27275,2.2728,2.27246,2.27254,24800000.0
2006-05-22 17:08:00,2.27238,2.27238,2.27196,2.27196,37400000.0
2006-05-22 17:09:00,2.27219,2.27261,2.27219,2.2726,30600000.0
2006-05-22 17:10:00,2.27248,2.27248,2.27169,2.27179,30200000.0
2006-05-22 17:11:00,2.27184,2.27199,2.27128,2.27149,35800000.0
2006-05-22 17:12:00,2.27151,2.27201,2.27126,2.27201,23500000.0
2006-05-22 17:13:00,2.27223,2.27227,2.27197,2.27201,41300000.0
2006-05-22 17:14:00,2.27198,2.272,2.27131,2.27157,31800000.0
2006-05-22 17:15:00,2.27141,2.27186,2.27132,2.27183,34900000.0
2006-05-22 17:16:00,2.27167,2.27201,2.27151,2.272,53000000.0
2006-05-22 17:17:00,2.27214,2.27228,2.27184,2.27201,35800000.0
2006-05-22 17:18:00,2.27205,2.2721,2.27177,2.27178,34400000.0
2006-05-22 17:19:00,2.27202,2.27222,2.27179,2.2722,33000000.0
2006-05-22 17:20:00,2.27242,2.27248,2.27202,2.27215,34500000.0
2006-05-22 17:21:00,2.27223,2.27275,2.27223,2.27275,58000000.0
2006-05-22 17:22:00,2.27285,2.27324,2.27285,2.27305,44300000.0
2006-05-22 17:23:00,2.27312,2.27316,2.27299,2.27299,41400000.0
2006-05-22 17:24:00,2.27303,2.27332,2.27303,2.27332,32600000.0
2006-05-22 17:25:00,2.27328,2.27352,2.27326,2.27332,33800000.0
2006-05-22 17:26:00,2.2732,2.27358,2.27309,2.27358,45400000.0
2006-05-22 17:27:00,2.2739,2.27424,2.27368,2.27424,71500000.0
2006-05-22 17:28:00,2.27418,2.27426,2.27401,2.27411,18600000.0
2006-05-22 17:29:00,2.27404,2.2742,2.27353,2.27366,58500000.0
2006-05-22 17:30:00,2.27376,2.27418,2.27374,2.27397,26300000.0
2006-05-22 17:31:00,2.27412,2.27412,2.27347,2.27365,30300000.0
2006-05-22 17:32:00,2.2736,2.27387,2.27358,2.27387,16400000.0
2006-05-22 17:33:00,2.27407,2.27407,2.2737,2.2737,22900000.0
2006-05-22 17:34:00,2.27361,2.27382,2.27358,2.27376,30200000.0
2006-05-22 17:35:00,2.27393,2.27412,2.27393,2.27412,24000000.0
2006-05-22 17:36:00,2.27412,2.2743,2.27395,2.27395,15800000.0
2006-05-22 17:37:00,2.27362,2.27364,2.2736,2.27362,25600000.0
2006-05-22 17:38:00,2.27367,2.27373,2.27344,2.27373,19800000.0
2006-05-22 17:39:00,2.27368,2.27403,2.27362,2.27373,35900000.0
2006-05-22 17:40:00,2.27386,2.27408,2.27374,2.27385,24800000.0
2006-05-22 17:41:00,2.27374,2.27378,2.27358,2.2736,17300000.0
2006-05-22 17:42:00,2.27352,2.27361,2.27311,2.2732,30600000.0
2006-05-22 17:43:00,2.27314,2.27325,2.273,2.27314,26800000.0
2006-05-22 17:44:00,2.2729,2.27296,2.2726,2.2726,64100000.0
2006-05-22 17:45:00,2.27269,2.27285,2.27251,2.27265,44800000.0
2006-05-22 17:46:00,2.27272,2.27278,2.2726,2.27275,37100000.0
2006-05-22 17:47:00,2.27265,2.27306,2.27257,2.27306,21300000.0
2006-05-22 17:48:00,2.27289,2.27307,2.27273,2.27301,45100000.0
2006-05-22 17:49:00,2.2729,2.27346,2.2729,2.27327,42900000.0
2006-05-22 17:50:00,2.27304,2.27325,2.27299,2.27318,39500000.0
2006-05-22 17:51:00,2.27327,2.27343,2.2729,2.2729,27300000.0
2006-05-22 17:52:00,2.27287,2.27287,2.27208,2.27208,46200000.0
2006-05-22 17:53:00,2.27203,2.27226,2.27194,2.27203,45800000.0
2006-05-22 17:54:00,2.27212,2.2722,2.27177,2.27203,26200000.0
2006-05-22 17:55:00,2.27213,2.27218,2.2719,2.27214,43400000.0
2006-05-22 17:56:00,2.27235,2.27242,2.2719,2.2719,38300000.0
2006-05-22 17:57:00,2.27189,2.27198,2.27159,2.27167,46700000.0
2006-05-22 17:58:00,2.27197,2.27216,2.2718,2.27216,51400000.0
2006-05-22 17:59:00,2.27216,2.27226,2.27135,2.27135,33700000.0
2006-05-22 18:00:00,2.27134,2.27158,2.2713,2.2713,27600000.0
2006-05-22 18:01:00,2.27118,2.27146,2.27099,2.27099,305300000.0
2006-05-22 18:02:00,2.27106,2.2713,2.27092,2.27103,364899999.0
2006-05-22 18:03:00,2.27102,2.27175,2.27102,2.27137,470099999.0
2006-05-22 18:04:00,2.2714,2.2716,2.27106,2.27141,332100000.0
2006-05-22 18:05:00,2.27158,2.27199,2.27152,2.27173,185100000.0
2006-05-22 18:06:00,2.27176,2.27185,2.2715,2.27172,389600000.0
2006-05-22 18:07:00,2.27162,2.27162,2.27096,2.2713,408200000.0
2006-05-22 18:08:00,2.2711,2.27156,2.27105,2.27128,367800000.0
2006-05-22 18:09:00,2.27138,2.2718,2.27134,2.27156,273000000.0
2006-05-22 18:10:00,2.27153,2.27167,2.27127,2.27139,284699998.0
2006-05-22 18:11:00,2.27146,2.27188,2.27127,2.27177,200500000.0
2006-05-22 18:12:00,2.27183,2.27212,2.27177,2.272,139600000.0
2006-05-22 18:13:00,2.27185,2.27213,2.27176,2.27213,138300000.0
2006-05-22 18:14:00,2.27223,2.27223,2.27135,2.27135,355000001.0
2006-05-22 18:15:00,2.2714,2.2717,2.27131,2.27162,306200000.0
2006-05-22 18:16:00,2.27178,2.27206,2.27166,2.27178,367300000.0
2006-05-22 18:17:00,2.2719,2.27234,2.2719,2.272,207800000.0
2006-05-22 18:18:00,2.27195,2.27215,2.27184,2.27189,135900001.0
2006-05-22 18:19:00,2.27184,2.27222,2.27184,2.2719,283900001.0
2006-05-22 18:20:00,2.27186,2.27186,2.27153,2.27162,150200001.0
2006-05-22 18:21:00,2.27149,2.27168,2.27109,2.27168,242399999.0
2006-05-22 18:22:00,2.27182,2.27223,2.27182,2.27194,222700000.0
2006-05-22 18:23:00,2.27177,2.272,2.27139,2.27189,389500001.0
2006-05-22 18:24:00,2.27176,2.27184,2.27153,2.27169,349599999.0
2006-05-22 18:25:00,2.27174,2.27193,2.27157,2.27182,319799999.0
2006-05-22 18:26:00,2.27176,2.2718,2.27138,2.27138,343300000.0
2006-05-22 18:27:00,2.27136,2.27161,2.27135,2.27155,313300000.0
2006-05-22 18:28:00,2.27153,2.27172,2.27118,2.27128,185400000.0
2006-05-22 18:29:00,2.27121,2.27155,2.2712,2.27136,205599999.0
2006-05-22 18:30:00,2.27122,2.27128,2.27059,2.271,272300000.0
2006-05-22 18:31:00,2.27108,2.27138,2.27102,2.27116,197100001.0
2006-05-22 18:32:00,2.27128,2.27171,2.27108,2.27157,143900000.0
2006-05-22 18:33:00,2.27162,2.27173,2.27127,2.2714,346499999.0
2006-05-22 18:34:00,2.27142,2.27142,2.27112,2.2713,404600000.0
2006-05-22 18:35:00,2.27141,2.2716,2.27136,2.27154,147700000.0
2006-05-22 18:36:00,2.2716,2.27166,2.27128,2.27153,79100000.0
2006-05-22 18:37:00,2.27175,2.27175,2.27138,2.27138,92500000.0
2006-05-22 18:38:00,2.2714,2.27154,2.27138,2.27138,79500000.0
2006-05-22 18:39:00,2.27128,2.27148,2.27084,2.27105,188800000.0
2006-05-22 18:40:00,2.27113,2.27133,2.27099,2.27111,199600000.0
2006-05-22 18:41:00,2.27116,2.27144,2.27111,2.27144,129400000.0
2006-05-22 18:42:00,2.27161,2.27161,2.27099,2.27118,118100000.0
2006-05-22 18:43:00,2.27127,2.27144,2.27124,2.27143,49300000.0
2006-05-22 18:44:00,2.27157,2.2716,2.27138,2.27151,143700000.0
2006-05-22 18:45:00,2.27135,2.27135,2.27062,2.27079,76100000.0
2006-05-22 18:46:00,2.27059,2.2707,2.27023,2.27023,25600000.0
2006-05-22 18:47:00,2.27014,2.27096,2.27014,2.27096,26200000.0
2006-05-22 18:48:00,2.27105,2.27141,2.27105,2.27132,91600000.0
2006-05-22 18:49:00,2.27154,2.27154,2.27133,2.27148,19500000.0
2006-05-22 18:50:00,2.27133,2.27147,2.27114,2.27114,36700000.0
2006-05-22 18:51:00,2.27118,2.27167,2.27118,2.27147,170100000.0
2006-05-22 18:52:00,2.27144,2.27144,2.27109,2.27109,164500000.0
2006-05-22 18:53:00,2.2712,2.27147,2.2712,2.27132,133700000.0
2006-05-22 18:54:00,2.2714,2.27168,2.27138,2.27167,125300001.0
2006-05-22 18:55:00,2.27154,2.27183,2.27151,2.27152,166400000.0
2006-05-22 18:56:00,2.27157,2.2717,2.27153,2.27155,42600000.0
2006-05-22 18:57:00,2.27162,2.27187,2.27162,2.27169,79900000.0
2006-05-22 18:58:00,2.27176,2.27196,2.27153,2.27159,233899999.0
2006-05-22 18:59:00,2.2716,2.27186,2.2716,2.27184,169000000.0
2006-05-22 19:00:00,2.272,2.2725,2.272,2.27232,98400000.0
2006-05-22 19:01:00,2.27205,2.27226,2.27191,2.27226,32700000.0
2006-05-22 19:02:00,2.2723,2.27263,2.27194,2.2726,184100001.0
2006-05-22 19:03:00,2.27274,2.2729,2.27187,2.27188,70500000.0
2006-05-22 19:04:00,2.2718,2.27196,2.27175,2.27188,35600000.0
2006-05-22 19:05:00,2.27185,2.27227,2.27182,2.27205,70800000.0
2006-05-22 19:06:00,2.27202,2.27232,2.27187,2.27198,256500001.0
2006-05-22 19:07:00,2.27197,2.27226,2.27197,2.27225,184000000.0
2006-05-22 19:08:00,2.2724,2.2724,2.2722,2.27235,196700000.0
2006-05-22 19:09:00,2.27214,2.27218,2.27168,2.27178,132100000.0
2006-05-22 19:10:00,2.27175,2.27218,2.27175,2.27198,91900001.0
2006-05-22 19:11:00,2.27202,2.2721,2.2719,2.27193,74700000.0
2006-05-22 19:12:00,2.27195,2.27218,2.27187,2.27218,21100000.0
2006-05-22 19:13:00,2.27228,2.27234,2.27201,2.27201,146399999.0
2006-05-22 19:14:00,2.27204,2.27217,2.27202,2.27206,96100000.0
2006-05-22 19:15:00,2.27205,2.2723,2.27205,2.2723,115100000.0
2006-05-22 19:16:00,2.27235,2.27236,2.27224,2.27227,27200000.0
2006-05-22 19:17:00,2.27226,2.27233,2.27206,2.27222,78300000.0
2006-05-22 19:18:00,2.27225,2.27247,2.27207,2.27211,80600000.0
2006-05-22 19:19:00,2.27213,2.27237,2.27208,2.27208,83300000.0
2006-05-22 19:20:00,2.27226,2.27274,2.27226,2.27274,119100000.0
2006-05-22 19:21:00,2.27277,2.27301,2.27273,2.27301,108200000.0
2006-05-22 19:22:00,2.27307,2.27321,2.27295,2.27304,53900000.0
2006-05-22 19:23:00,2.27293,2.27311,2.2728,2.27286,147700000.0
2006-05-22 19:24:00,2.27298,2.27307,2.27276,2.27295,81500000.0
2006-05-22 19:25:00,2.27296,2.27299,2.27266,2.27266,57000000.0
2006-05-22 19:26:00,2.27265,2.27285,2.27264,2.27285,122700000.0
2006-05-22 19:27:00,2.27291,2.27291,2.27268,2.2727,149000000.0
2006-05-22 19:28:00,2.27271,2.27271,2.27242,2.27253,77100000.0
2006-05-22 19:29:00,2.27244,2.27267,2.27241,2.27257,104000000.0
2006-05-22 19:30:00,2.27255,2.27307,2.27255,2.27301,199100000.0
2006-05-22 19:31:00,2.27302,2.27302,2.2728,2.273,58400000.0
2006-05-22 19:32:00,2.27306,2.27317,2.27295,2.27298,161700000.0
2006-05-22 19:33:00,2.27293,2.27305,2.27292,2.27294,65400000.0
2006-05-22 19:34:00,2.27305,2.27313,2.27273,2.27313,113800000.0
2006-05-22 19:35:00,2.27319,2.27334,2.27308,2.27316,119400000.0
2006-05-22 19:36:00,2.27309,2.27313,2.27295,2.27295,115900000.0
2006-05-22 19:37:00,2.27313,2.27339,2.2731,2.2732,41200000.0
2006-05-22 19:38:00,2.27317,2.27343,2.27305,2.27305,24400000.0
2006-05-22 19:39:00,2.27298,2.27321,2.27295,2.27321,61300000.0
2006-05-22 19:40:00,2.27322,2.27322,2.27305,2.27307,106600000.0
2006-05-22 19:41:00,2.27301,2.27314,2.27288,2.27288,89900000.0
2006-05-22 19:42:00,2.27294,2.27311,2.27274,2.27305,65300000.0
2006-05-22 19:43:00,2.27314,2.27329,2.2731,2.27328,34200000.0
2006-05-22 19:44:00,2.27326,2.27326,2.2729,2.2729,77500000.0
2006-05-22 19:45:00,2.27295,2.27326,2.27295,2.2731,46800000.0
2006-05-22 19:46:00,2.27326,2.2734,2.27314,2.2734,67600000.0
2006-05-22 19:47:00,2.27342,2.27383,2.27342,2.27383,17900000.0
2006-05-22 19:48:00,2.27389,2.27396,2.27362,2.27386,97800000.0
2006-05-22 19:49:00,2.274,2.27411,2.27372,2.27381,90900000.0
2006-05-22 19:50:00,2.2738,2.2739,2.27372,2.27375,83600000.0
2006-05-22 19:51:00,2.27372,2.2738,2.27355,2.27368,97100000.0
2006-05-22 19:52:00,2.27363,2.27378,2.2733,2.2733,48100000.0
2006-05-22 19:53:00,2.27325,2.27332,2.27313,2.27313,35700000.0
2006-05-22 19:54:00,2.27328,2.27332,2.2732,2.2732,72900000.0
2006-05-22 19:55:00,2.27294,2.27294,2.27253,2.27255,35300000.0
2006-05-22 19:56:00,2.27252,2.27252,2.27224,2.27233,101500000.0
2006-05-22 19:57:00,2.27242,2.27263,2.27242,2.27263,138500000.0
2006-05-22 19:58:00,2.27268,2.2729,2.27262,2.27275,109400000.0
2006-05-22 19:59:00,2.27276,2.27292,2.27276,2.27277,94600000.0
2006-05-22 20:00:00,2.27283,2.27306,2.2728,2.2729,79700000.0
2006-05-22 20:01:00,2.27287,2.27311,2.27254,2.27254,69200000.0
2006-05-22 20:02:00,2.2725,2.27271,2.27194,2.27198,27400000.0
2006-05-22 20:03:00,2.27203,2.27267,2.27199,2.27243,22200000.0
2006-05-22 20:04:00,2.27219,2.27226,2.27165,2.27165,28600000.0
2006-05-22 20:05:00,2.27148,2.27166,2.27128,2.27128,43100000.0
2006-05-22 20:06:00,2.27107,2.2714,2.27094,2.27115,34400000.0
2006-05-22 20:07:00,2.2715,2.2715,2.27106,2.27116,43500000.0
2006-05-22 20:08:00,2.27109,2.27109,2.27068,2.27068,88700000.0
2006-05-22 20:09:00,2.27049,2.27052,2.27031,2.27035,24800000.0
2006-05-22 20:10:00,2.27024,2.27036,2.27,2.27024,36000000.0
2006-05-22 20:11:00,2.27012,2.27041,2.26991,2.2702,52600000.0
2006-05-22 20:12:00,2.27021,2.27056,2.27017,2.27036,140200000.0
2006-05-22 20:13:00,2.2702,2.27036,2.26937,2.26937,178400000.0
2006-05-22 20:14:00,2.26926,2.26949,2.26878,2.26895,81400000.0
2006-05-22 20:15:00,2.26914,2.26985,2.26914,2.26985,212300000.0
2006-05-22 20:16:00,2.26995,2.27026,2.26983,2.26983,126499999.0
2006-05-22 20:17:00,2.26944,2.26944,2.26899,2.26899,25200000.0
2006-05-22 20:18:00,2.26893,2.26941,2.26893,2.26923,67000000.0
2006-05-22 20:19:00,2.26928,2.26955,2.26928,2.26943,147500000.0
2006-05-22 20:20:00,2.26952,2.26966,2.26922,2.26956,241900000.0
2006-05-22 20:21:00,2.26958,2.26981,2.26958,2.26981,91400000.0
2006-05-22 20:22:00,2.2698,2.26993,2.26966,2.26993,97900000.0
2006-05-22 20:23:00,2.2699,2.27024,2.26982,2.27016,149000000.0
2006-05-22 20:24:00,2.27004,2.2701,2.26989,2.26996,50100000.0
2006-05-22 20:25:00,2.26996,2.27035,2.26989,2.27035,241200000.0
2006-05-22 20:26:00,2.27051,2.27082,2.27017,2.27054,149200000.0
2006-05-22 20:27:00,2.27038,2.27071,2.27032,2.27071,94800000.0
2006-05-22 20:28:00,2.27068,2.27091,2.27051,2.27059,182200000.0
2006-05-22 20:29:00,2.27059,2.27074,2.27033,2.27043,147800000.0
2006-05-22 20:30:00,2.27038,2.27059,2.27011,2.27023,330500000.0
2006-05-22 20:31:00,2.27026,2.27092,2.27026,2.27092,208300001.0
2006-05-22 20:32:00,2.27096,2.27096,2.27024,2.27067,384300000.0
2006-05-22 20:33:00,2.27062,2.27084,2.27057,2.2707,63400000.0
2006-05-22 20:34:00,2.27074,2.27094,2.27074,2.27094,93400000.0
2006-05-22 20:35:00,2.27106,2.27114,2.27081,2.27105,44900000.0
2006-05-22 20:36:00,2.27108,2.27151,2.271,2.27151,63500000.0
2006-05-22 20:37:00,2.27143,2.27152,2.2711,2.2711,131300000.0
2006-05-22 20:38:00,2.27113,2.27164,2.27113,2.2713,135100000.0
2006-05-22 20:39:00,2.27127,2.27149,2.27117,2.27135,140400001.0
2006-05-22 20:40:00,2.27153,2.272,2.27153,2.27168,155200000.0
2006-05-22 20:41:00,2.27169,2.27172,2.27155,2.27161,153200000.0
2006-05-22 20:42:00,2.27171,2.27188,2.27155,2.27157,80500000.0
2006-05-22 20:43:00,2.27154,2.27154,2.27102,2.27105,94700000.0
2006-05-22 20:44:00,2.27099,2.27113,2.27084,2.27092,188400000.0
2006-05-22 20:45:00,2.27089,2.27112,2.27082,2.27112,48600000.0
2006-05-22 20:46:00,2.27122,2.27128,2.27094,2.27094,35200000.0
2006-05-22 20:47:00,2.27095,2.27105,2.27079,2.27088,148700000.0
2006-05-22 20:48:00,2.27085,2.27115,2.27055,2.27086,197000000.0
2006-05-22 20:49:00,2.27092,2.27119,2.27073,2.27085,116100000.0
2006-05-22 20:50:00,2.2708,2.27094,2.27068,2.27068,223400000.0
2006-05-22 20:51:00,2.2707,2.27102,2.2707,2.27096,156800000.0
2006-05-22 20:52:00,2.27113,2.27137,2.27104,2.27109,167099999.0
2006-05-22 20:53:00,2.27109,2.27136,2.27077,2.27084,190800000.0
2006-05-22 20:54:00,2.27086,2.27105,2.2708,2.27097,161900000.0
2006-05-22 20:55:00,2.27091,2.27106,2.27091,2.27106,30200000.0
2006-05-22 20:56:00,2.2711,2.2713,2.27092,2.27092,228700000.0
2006-05-22 20:57:00,2.27099,2.27118,2.27078,2.27111,308100000.0
2006-05-22 20:58:00,2.27124,2.27135,2.27111,2.2713,140900000.0
2006-05-22 20:59:00,2.27144,2.27192,2.27137,2.27167,222900000.0
2006-05-22 21:00:00,2.27177,2.2719,2.27152,2.2716,226000000.0
2006-05-22 21:01:00,2.27168,2.2719,2.27164,2.27165,322600000.0
2006-05-22 21:02:00,2.27172,2.27185,2.27131,2.27183,104200001.0
2006-05-22 21:03:00,2.27199,2.27226,2.27199,2.27216,90200000.0
2006-05-22 21:04:00,2.27223,2.2726,2.27223,2.27242,52300000.0
2006-05-22 21:05:00,2.27249,2.27295,2.27249,2.2728,97799998.0
2006-05-22 21:06:00,2.27284,2.27293,2.27279,2.27287,60600000.0
2006-05-22 21:07:00,2.2728,2.273,2.27272,2.27286,16600000.0
2006-05-22 21:08:00,2.2729,2.27302,2.27289,2.27298,27700000.0
2006-05-22 21:09:00,2.27303,2.27305,2.27269,2.27269,38000000.0
2006-05-22 21:10:00,2.27268,2.27284,2.27268,2.27275,75000000.0
2006-05-22 21:11:00,2.2728,2.27307,2.27279,2.27279,116200000.0
2006-05-22 21:12:00,2.27275,2.27284,2.27267,2.27267,33400000.0
2006-05-22 21:13:00,2.27259,2.27292,2.27251,2.27291,115000000.0
2006-05-22 21:14:00,2.27291,2.27296,2.27266,2.27286,142000000.0
2006-05-22 21:15:00,2.27283,2.27283,2.27253,2.27255,144300000.0
2006-05-22 21:16:00,2.27261,2.27276,2.27253,2.27274,104500000.0
2006-05-22 21:17:00,2.27272,2.27272,2.27226,2.2725,153500000.0
2006-05-22 21:18:00,2.27235,2.27245,2.27229,2.27235,111900001.0
2006-05-22 21:19:00,2.27222,2.27255,2.27221,2.2724,95000000.0
2006-05-22 21:20:00,2.27242,2.27242,2.27215,2.27216,208300000.0
2006-05-22 21:21:00,2.27217,2.27229,2.27171,2.27202,253100000.0
2006-05-22 21:22:00,2.27207,2.27215,2.27183,2.27186,133500000.0
2006-05-22 21:23:00,2.27197,2.27243,2.27166,2.27166,103400001.0
2006-05-22 21:24:00,2.27164,2.27185,2.27164,2.27185,67000000.0
2006-05-22 21:25:00,2.27178,2.27186,2.27158,2.27158,42400000.0
2006-05-22 21:26:00,2.27158,2.27212,2.27158,2.27207,30500000.0
2006-05-22 21:27:00,2.27203,2.27217,2.27186,2.27212,49800000.0
2006-05-22 21:28:00,2.27218,2.27226,2.27195,2.27218,107700001.0
2006-05-22 21:29:00,2.27206,2.27221,2.272,2.27204,61100000.0
2006-05-22 21:30:00,2.27212,2.27214,2.27199,2.27207,17800000.0
2006-05-22 21:31:00,2.27195,2.2721,2.27184,2.27196,46300000.0
2006-05-22 21:32:00,2.27196,2.27206,2.27172,2.27183,181500001.0
2006-05-22 21:33:00,2.27161,2.27189,2.27154,2.27154,75000000.0
2006-05-22 21:34:00,2.27165,2.27167,2.27134,2.27141,111600000.0
2006-05-22 21:35:00,2.27152,2.2717,2.27152,2.27156,34700000.0
2006-05-22 21:36:00,2.27153,2.27153,2.27143,2.27149,14400000.0
2006-05-22 21:37:00,2.27148,2.27182,2.2714,2.27177,65500000.0
2006-05-22 21:38:00,2.27179,2.27225,2.2717,2.27207,73000000.0
2006-05-22 21:39:00,2.27189,2.27189,2.27154,2.2717,35200000.0
2006-05-22 21:40:00,2.27181,2.2719,2.27181,2.27189,30900000.0
2006-05-22 21:41:00,2.27183,2.27198,2.27183,2.27185,33800000.0
2006-05-22 21:42:00,2.27181,2.27212,2.27176,2.27206,91800000.0
2006-05-22 21:43:00,2.27199,2.27199,2.27167,2.2717,79900000.0
2006-05-22 21:44:00,2.27181,2.27195,2.27154,2.27172,113400000.0
2006-05-22 21:45:00,2.27177,2.27191,2.27165,2.2717,82900000.0
2006-05-22 21:46:00,2.27172,2.27172,2.27143,2.27146,78600000.0
2006-05-22 21:47:00,2.27139,2.27153,2.27123,2.27133,103700000.0
2006-05-22 21:48:00,2.27132,2.27151,2.27132,2.2714,44400000.0
2006-05-22 21:49:00,2.27145,2.27147,2.27132,2.2714,96800000.0
2006-05-22 21:50:00,2.27155,2.27155,2.27134,2.2715,26100000.0
2006-05-22 21:51:00,2.27158,2.27166,2.27151,2.27164,30400000.0
2006-05-22 21:52:00,2.27155,2.27163,2.27132,2.27132,132700000.0
2006-05-22 21:53:00,2.27135,2.27142,2.27131,2.27132,43300000.0
2006-05-22 21:54:00,2.27127,2.27144,2.27126,2.27143,44700000.0
2006-05-22 21:55:00,2.27144,2.27153,2.27127,2.27147,93199999.0
2006-05-22 21:56:00,2.27153,2.27169,2.27151,2.27169,52100000.0
2006-05-22 21:57:00,2.27165,2.27171,2.27151,2.27171,26000000.0
2006-05-22 21:58:00,2.27172,2.27183,2.27165,2.2718,36800000.0
2006-05-22 21:59:00,2.27179,2.27179,2.27135,2.27162,160900000.0
2006-05-22 22:00:00,2.27158,2.27158,2.27119,2.27119,95300000.0
2006-05-22 22:01:00,2.27122,2.27125,2.27112,2.27116,20800000.0
2006-05-22 22:02:00,2.2709,2.27125,2.2709,2.27113,102900000.0
2006-05-22 22:03:00,2.27111,2.27135,2.27098,2.27126,45500000.0
2006-05-22 22:04:00,2.27111,2.27111,2.27072,2.27076,63900000.0
2006-05-22 22:05:00,2.27076,2.27094,2.27075,2.27091,93700000.0
2006-05-22 22:06:00,2.27101,2.27113,2.271,2.27102,22700000.0
2006-05-22 22:07:00,2.27112,2.27121,2.2711,2.2711,42800000.0
2006-05-22 22:08:00,2.27107,2.27114,2.27104,2.27112,36100000.0
2006-05-22 22:09:00,2.27119,2.27135,2.27092,2.27102,43100000.0
2006-05-22 22:10:00,2.27105,2.27128,2.271,2.2711,31100000.0
2006-05-22 22:11:00,2.27105,2.27119,2.27104,2.27118,18900000.0
2006-05-22 22:12:00,2.27123,2.27132,2.27116,2.27132,58100000.0
2006-05-22 22:13:00,2.27127,2.27127,2.27097,2.27097,52300000.0
2006-05-22 22:14:00,2.27108,2.27116,2.27108,2.27111,23600000.0
2006-05-22 22:15:00,2.27121,2.27121,2.27081,2.27099,118300000.0
2006-05-22 22:16:00,2.2708,2.27098,2.27056,2.27069,123600000.0
2006-05-22 22:17:00,2.27095,2.27102,2.27082,2.27083,23900000.0
2006-05-22 22:18:00,2.27078,2.27103,2.27078,2.27103,19600000.0
2006-05-22 22:19:00,2.27107,2.27112,2.27095,2.27105,40800000.0
2006-05-22 22:20:00,2.27114,2.27124,2.27067,2.27067,34400000.0
2006-05-22 22:21:00,2.27064,2.27064,2.27028,2.27051,58500000.0
2006-05-22 22:22:00,2.2705,2.2705,2.27029,2.27044,103700000.0
2006-05-22 22:23:00,2.27043,2.27052,2.27043,2.27045,70900000.0
2006-05-22 22:24:00,2.27043,2.27045,2.2704,2.27043,27600000.0
2006-05-22 22:25:00,2.27058,2.27064,2.27048,2.27048,46900000.0
2006-05-22 22:26:00,2.27031,2.27041,2.27031,2.27041,17900000.0
2006-05-22 22:27:00,2.27041,2.27045,2.27033,2.27045,31400000.0
2006-05-22 22:28:00,2.27062,2.27084,2.27042,2.27042,37600000.0
2006-05-22 22:29:00,2.27036,2.27102,2.27036,2.27096,143100000.0
2006-05-22 22:30:00,2.27094,2.27122,2.27094,2.27116,73900000.0
2006-05-22 22:31:00,2.27124,2.27128,2.27115,2.27123,11000000.0
2006-05-22 22:32:00,2.27127,2.27127,2.27113,2.27113,61600000.0
2006-05-22 22:33:00,2.27108,2.27108,2.27088,2.27097,67800000.0
2006-05-22 22:34:00,2.27096,2.27114,2.27095,2.27109,67100000.0
2006-05-22 22:35:00,2.27118,2.27118,2.27097,2.27107,39200000.0
2006-05-22 22:36:00,2.27122,2.27129,2.27122,2.27125,34900000.0
2006-05-22 22:37:00,2.27128,2.27135,2.27128,2.2713,33800000.0
2006-05-22 22:38:00,2.27138,2.27151,2.27128,2.2714,38800000.0
2006-05-22 22:39:00,2.27136,2.27136,2.27117,2.27135,31200000.0
2006-05-22 22:40:00,2.27124,2.27148,2.27123,2.27137,27700000.0
2006-05-22 22:41:00,2.27116,2.27116,2.27088,2.27109,42400000.0
2006-05-22 22:42:00,2.27103,2.27114,2.27089,2.27108,64700000.0
2006-05-22 22:43:00,2.27113,2.27123,2.27099,2.271,145300001.0
2006-05-22 22:44:00,2.27093,2.271,2.27084,2.27088,65200000.0
2006-05-22 22:45:00,2.27086,2.27101,2.27083,2.27096,63100000.0
2006-05-22 22:46:00,2.27097,2.27105,2.27061,2.2708,71400000.0
2006-05-22 22:47:00,2.27101,2.27114,2.27078,2.27078,29800000.0
2006-05-22 22:48:00,2.27065,2.2707,2.27039,2.27054,58200000.0
2006-05-22 22:49:00,2.2706,2.27081,2.27052,2.27068,102099998.0
2006-05-22 22:50:00,2.27068,2.27068,2.27067,2.27067,3300000.0
2006-05-22 22:51:00,2.27072,2.27091,2.27067,2.27076,103900001.0
2006-05-22 22:52:00,2.2707,2.27084,2.27064,2.27064,48500000.0
2006-05-22 22:53:00,2.27058,2.27058,2.27048,2.27048,21800000.0
2006-05-22 22:54:00,2.2704,2.27044,2.27033,2.27033,43100000.0
2006-05-22 22:55:00,2.27012,2.27029,2.27002,2.2702,66700000.0
2006-05-22 22:56:00,2.27027,2.27027,2.27003,2.27003,14800000.0
2006-05-22 22:57:00,2.2701,2.27048,2.26993,2.27048,30200000.0
2006-05-22 22:58:00,2.27037,2.27055,2.27037,2.2704,45900000.0
2006-05-22 22:59:00,2.27035,2.27038,2.2703,2.27038,31000000.0
2006-05-22 23:00:00,2.27035,2.27042,2.27035,2.27042,4600000.0
2006-05-22 23:01:00,2.27005,2.27101,2.27005,2.27065,55200000.0
2006-05-22 23:02:00,2.27057,2.27089,2.2702,2.27085,20000000.0
2006-05-22 23:03:00,2.27104,2.27115,2.27021,2.2706,25000000.0
2006-05-22 23:04:00,2.27127,2.27128,2.27038,2.27056,18600000.0
2006-05-22 23:05:00,2.27057,2.27096,2.27057,2.27096,42600000.0
2006-05-22 23:06:00,2.27103,2.27119,2.27072,2.27091,18600000.0
2006-05-22 23:07:00,2.27086,2.27138,2.27067,2.27073,37700000.0
2006-05-22 23:08:00,2.27126,2.27127,2.27036,2.27094,44500000.0
2006-05-22 23:09:00,2.27093,2.27093,2.27001,2.27063,33500000.0
2006-05-22 23:10:00,2.27029,2.27078,2.2701,2.27057,26800000.0
2006-05-22 23:11:00,2.27084,2.27084,2.26973,2.26973,36600000.0
2006-05-22 23:12:00,2.27043,2.27068,2.26961,2.27011,20000000.0
2006-05-22 23:13:00,2.27031,2.27038,2.26952,2.26982,24300000.0
2006-05-22 23:14:00,2.26979,2.26979,2.26905,2.26907,50100000.0
2006-05-22 23:15:00,2.26925,2.26988,2.26899,2.26971,39800000.0
2006-05-22 23:16:00,2.2693,2.2699,2.26914,2.2699,26000000.0
2006-05-22 23:17:00,2.2694,2.27018,2.26924,2.27008,32700000.0
2006-05-22 23:18:00,2.26961,2.26997,2.26926,2.26988,28700000.0
2006-05-22 23:19:00,2.26988,2.27015,2.26944,2.27001,66500000.0
2006-05-22 23:20:00,2.27006,2.27008,2.26938,2.26965,30600000.0
2006-05-22 23:21:00,2.27004,2.27011,2.26936,2.26958,41600000.0
2006-05-22 23:22:00,2.26955,2.26996,2.26921,2.26955,32500000.0
2006-05-22 23:23:00,2.26935,2.26962,2.26906,2.26959,36300000.0
2006-05-22 23:24:00,2.26952,2.26985,2.2691,2.26917,32200000.0
2006-05-22 23:25:00,2.26966,2.27032,2.26956,2.2701,57900000.0
2006-05-22 23:26:00,2.27054,2.27056,2.26958,2.26966,27800000.0
2006-05-22 23:27:00,2.26953,2.27019,2.26941,2.26978,33900000.0
2006-05-22 23:28:00,2.2697,2.26982,2.26931,2.26931,39000000.0
2006-05-22 23:29:00,2.26946,2.27003,2.26946,2.26973,19300000.0
2006-05-22 23:30:00,2.27028,2.27054,2.26959,2.27035,38800000.0
2006-05-22 23:31:00,2.26992,2.2703,2.26981,2.27003,40500000.0
2006-05-22 23:32:00,2.27015,2.27031,2.26963,2.26963,35500000.0
2006-05-22 23:33:00,2.2695,2.2704,2.26949,2.27004,73700000.0
2006-05-22 23:34:00,2.26982,2.27023,2.26954,2.27008,42200000.0
2006-05-22 23:35:00,2.27007,2.2702,2.26938,2.26942,43900000.0
2006-05-22 23:36:00,2.27035,2.27035,2.2695,2.2696,41500000.0
2006-05-22 23:37:00,2.26972,2.27023,2.2695,2.26964,23700000.0
2006-05-22 23:38:00,2.27037,2.27042,2.26877,2.26912,32200000.0
2006-05-22 23:39:00,2.26982,2.26994,2.26912,2.26942,64400000.0
2006-05-22 23:40:00,2.26998,2.27008,2.26904,2.2694,46200000.0
2006-05-22 23:41:00,2.26933,2.27022,2.2692,2.27008,35400000.0
2006-05-22 23:42:00,2.27045,2.27071,2.26892,2.26986,27500000.0
2006-05-22 23:43:00,2.27054,2.27054,2.26993,2.27,27400000.0
2006-05-22 23:44:00,2.27015,2.27044,2.26963,2.27038,36000000.0
2006-05-22 23:45:00,2.2703,2.27047,2.27001,2.27017,43400000.0
2006-05-22 23:46:00,2.27031,2.27062,2.26997,2.26997,36800000.0
2006-05-22 23:47:00,2.26961,2.27068,2.26961,2.27068,17700000.0
2006-05-22 23:48:00,2.2707,2.2707,2.26937,2.2696,40600000.0
2006-05-22 23:49:00,2.26952,2.27055,2.26952,2.27046,22500000.0
2006-05-22 23:50:00,2.2707,2.2709,2.26971,2.27021,63999999.0
2006-05-22 23:51:00,2.26968,2.27023,2.26946,2.26963,37900000.0
2006-05-22 23:52:00,2.27012,2.27065,2.26985,2.27055,52100000.0
2006-05-22 23:53:00,2.27027,2.27031,2.26916,2.26916,30800000.0
2006-05-22 23:54:00,2.2701,2.27023,2.26925,2.26957,26900000.0
2006-05-22 23:55:00,2.26901,2.27007,2.26901,2.26967,32500000.0
2006-05-22 23:56:00,2.26953,2.27026,2.26921,2.26995,38600000.0
2006-05-22 23:57:00,2.2697,2.27042,2.26951,2.27007,39500000.0
2006-05-22 23:58:00,2.27033,2.27037,2.26914,2.26983,42600000.0
2006-05-22 23:59:00,2.2701,2.27036,2.2699,2.27036,28300000.0
2006-05-23 00:00:00,2.2702,2.2705,2.26982,2.26982,39800000.0
2006-05-23 00:01:00,2.27009,2.27035,2.26961,2.27002,31300000.0
2006-05-23 00:02:00,2.27007,2.27058,2.26966,2.27027,37300000.0
2006-05-23 00:03:00,2.26992,2.27037,2.26958,2.27023,38400000.0
2006-05-23 00:04:00,2.2695,2.27012,2.26936,2.26996,20200000.0
2006-05-23 00:05:00,2.26972,2.27031,2.26924,2.27021,32100000.0
2006-05-23 00:06:00,2.27015,2.27033,2.26931,2.26996,42200000.0
2006-05-23 00:07:00,2.27003,2.27021,2.26943,2.27021,31300000.0
2006-05-23 00:08:00,2.26979,2.27007,2.2693,2.27001,36600000.0
2006-05-23 00:09:00,2.27025,2.27025,2.26948,2.27,33800000.0
2006-05-23 00:10:00,2.26969,2.26992,2.26942,2.26942,39400000.0
2006-05-23 00:11:00,2.26915,2.26994,2.26909,2.26931,31100000.0
2006-05-23 00:12:00,2.26933,2.2698,2.26899,2.2696,40600000.0
2006-05-23 00:13:00,2.26959,2.26972,2.26924,2.26932,48400000.0
2006-05-23 00:14:00,2.26989,2.26989,2.26934,2.26943,20700000.0
2006-05-23 00:15:00,2.26969,2.26991,2.26943,2.26943,56900000.0
2006-05-23 00:16:00,2.26962,2.27011,2.26922,2.26986,18700000.0
2006-05-23 00:17:00,2.2695,2.26986,2.26916,2.26941,35500000.0
2006-05-23 00:18:00,2.27021,2.27035,2.26948,2.26953,43400000.0
2006-05-23 00:19:00,2.26958,2.27008,2.26929,2.26984,38600000.0
2006-05-23 00:20:00,2.26955,2.27045,2.26935,2.27045,19200000.0
2006-05-23 00:21:00,2.27003,2.27039,2.26979,2.27013,49200000.0
2006-05-23 00:22:00,2.27025,2.2704,2.2696,2.26999,28600000.0
2006-05-23 00:23:00,2.27012,2.27061,2.26984,2.27041,49900000.0
2006-05-23 00:24:00,2.27022,2.27022,2.26961,2.27011,51000000.0
2006-05-23 00:25:00,2.27028,2.27033,2.26982,2.27019,39100000.0
2006-05-23 00:26:00,2.27028,2.2709,2.26998,2.27075,38200000.0
2006-05-23 00:27:00,2.2706,2.27116,2.27055,2.271,46500000.0
2006-05-23 00:28:00,2.27073,2.27142,2.27039,2.2711,42100000.0
2006-05-23 00:29:00,2.2706,2.27113,2.2701,2.27051,33200000.0
2006-05-23 00:30:00,2.2708,2.27095,2.2708,2.27095,12600000.0
2006-05-23 00:31:00,2.27125,2.27142,2.27125,2.27142,31900000.0
2006-05-23 00:32:00,2.2713,2.27145,2.27125,2.27133,54500000.0
2006-05-23 00:33:00,2.2713,2.27133,2.27125,2.27128,26900000.0
2006-05-23 00:34:00,2.27125,2.27145,2.27125,2.27125,57999999.0
2006-05-23 00:35:00,2.2713,2.27148,2.27125,2.27135,39799999.0
2006-05-23 00:36:00,2.27132,2.27135,2.27132,2.27135,5600000.0
2006-05-23 00:37:00,2.2714,2.2714,2.27127,2.27127,25800000.0
2006-05-23 00:38:00,2.27137,2.2714,2.27125,2.2714,40700000.0
2006-05-23 00:39:00,2.2714,2.27145,2.27123,2.2713,39800000.0
2006-05-23 00:40:00,2.27135,2.27135,2.27122,2.27122,10600000.0
2006-05-23 00:41:00,2.27145,2.27145,2.27115,2.27125,24000000.0
2006-05-23 00:42:00,2.27135,2.27145,2.27125,2.27125,21700000.0
2006-05-23 00:43:00,2.27145,2.27145,2.2712,2.2713,15700000.0
2006-05-23 00:44:00,2.27125,2.27135,2.27123,2.27135,37500000.0
2006-05-23 00:45:00,2.2713,2.2714,2.27125,2.27135,14000000.0
2006-05-23 00:46:00,2.27117,2.27142,2.27117,2.2712,24700000.0
2006-05-23 00:47:00,2.27125,2.2714,2.27125,2.27128,20700000.0
2006-05-23 00:48:00,2.2713,2.27135,2.2712,2.27135,16400000.0
2006-05-23 00:49:00,2.27135,2.27142,2.27117,2.2712,25500000.0
2006-05-23 00:50:00,2.27125,2.2713,2.27125,2.2713,18500000.0
2006-05-23 00:51:00,2.2713,2.2714,2.2712,2.2714,29100000.0
2006-05-23 00:52:00,2.27128,2.27135,2.2712,2.27125,13900000.0
2006-05-23 00:53:00,2.2712,2.27135,2.2712,2.27125,42900000.0
2006-05-23 00:54:00,2.2713,2.2714,2.2713,2.2714,18200000.0
2006-05-23 00:55:00,2.27125,2.27145,2.27125,2.27128,27100000.0
2006-05-23 00:56:00,2.27125,2.27137,2.27115,2.27125,23800000.0
2006-05-23 00:57:00,2.2713,2.27143,2.27125,2.27143,37300000.0
2006-05-23 00:58:00,2.27125,2.2714,2.2712,2.27123,27500000.0
2006-05-23 00:59:00,2.27122,2.27146,2.27122,2.27146,8800000.0
2006-05-23 01:00:00,2.27142,2.27167,2.27129,2.27163,46200000.0
2006-05-23 01:01:00,2.27192,2.27202,2.27139,2.27165,36800000.0
2006-05-23 01:02:00,2.27141,2.27187,2.27136,2.27147,38400000.0
2006-05-23 01:03:00,2.2711,2.2711,2.27078,2.27081,32600000.0
2006-05-23 01:04:00,2.27105,2.27119,2.27097,2.27099,18200000.0
2006-05-23 01:05:00,2.27134,2.27155,2.27134,2.27143,30600000.0
2006-05-23 01:06:00,2.27129,2.27129,2.27039,2.27039,27400000.0
2006-05-23 01:07:00,2.27023,2.27061,2.27023,2.27061,27400000.0
2006-05-23 01:08:00,2.27037,2.27037,2.27012,2.27016,10600000.0
2006-05-23 01:09:00,2.27017,2.27047,2.27012,2.27029,26500000.0
2006-05-23 01:10:00,2.27061,2.27127,2.2705,2.2712,40600000.0
2006-05-23 01:11:00,2.27116,2.27128,2.27067,2.27105,37700000.0
2006-05-23 01:12:00,2.27097,2.27128,2.27097,2.27098,31600000.0
2006-05-23 01:13:00,2.27089,2.27107,2.27089,2.271,15400000.0
2006-05-23 01:14:00,2.27092,2.27098,2.27087,2.27087,36200000.0
2006-05-23 01:15:00,2.27081,2.27089,2.27067,2.27089,26000000.0
2006-05-23 01:16:00,2.27077,2.27113,2.2707,2.27087,43100000.0
2006-05-23 01:17:00,2.27083,2.27165,2.27083,2.27118,57000000.0
2006-05-23 01:18:00,2.27109,2.27125,2.27108,2.27117,54900000.0
2006-05-23 01:19:00,2.27124,2.27136,2.27124,2.27135,35600000.0
2006-05-23 01:20:00,2.27123,2.27133,2.27093,2.27127,43500000.0
2006-05-23 01:21:00,2.27123,2.27123,2.27111,2.27121,14400000.0
2006-05-23 01:22:00,2.27116,2.27129,2.27108,2.27112,18000000.0
2006-05-23 01:23:00,2.27104,2.27119,2.27104,2.27113,24800000.0
2006-05-23 01:24:00,2.27113,2.27124,2.27105,2.27107,37300000.0
2006-05-23 01:25:00,2.27112,2.27116,2.27112,2.27116,15100000.0
2006-05-23 01:26:00,2.27126,2.27129,2.27116,2.27122,36200000.0
2006-05-23 01:27:00,2.27128,2.27134,2.27115,2.27123,44900000.0
2006-05-23 01:28:00,2.27111,2.27123,2.27111,2.27114,18800000.0
2006-05-23 01:29:00,2.27124,2.27129,2.27114,2.27114,40500001.0
2006-05-23 01:30:00,2.27113,2.27133,2.27113,2.27128,74499999.0
2006-05-23 01:31:00,2.2712,2.27137,2.27119,2.27137,14800000.0
2006-05-23 01:32:00,2.27156,2.27172,2.27156,2.27172,13600000.0
2006-05-23 01:33:00,2.27181,2.27197,2.27174,2.2719,46800000.0
2006-05-23 01:34:00,2.27172,2.27203,2.2711,2.2711,44500000.0
2006-05-23 01:35:00,2.27099,2.27115,2.27098,2.27106,39400000.0
2006-05-23 01:36:00,2.27124,2.27133,2.27109,2.27109,30800000.0
2006-05-23 01:37:00,2.27124,2.2713,2.27104,2.27104,38000000.0
2006-05-23 01:38:00,2.27102,2.2711,2.27092,2.27099,25100000.0
2006-05-23 01:39:00,2.27096,2.27128,2.27096,2.27117,45100000.0
2006-05-23 01:40:00,2.27131,2.27131,2.27091,2.27095,41200000.0
2006-05-23 01:41:00,2.27103,2.27114,2.27094,2.27105,48100000.0
2006-05-23 01:42:00,2.27101,2.27115,2.27096,2.27113,42900000.0
2006-05-23 01:43:00,2.2711,2.27123,2.27109,2.27121,34700000.0
2006-05-23 01:44:00,2.27128,2.27128,2.27108,2.27108,9400000.0
2006-05-23 01:45:00,2.27104,2.27121,2.27104,2.27107,24200000.0
2006-05-23 01:46:00,2.27095,2.27118,2.27095,2.27105,24800000.0
2006-05-23 01:47:00,2.27102,2.27115,2.27102,2.27115,18100000.0
2006-05-23 01:48:00,2.27122,2.27122,2.27105,2.2711,46400000.0
2006-05-23 01:49:00,2.27091,2.27091,2.27077,2.27088,25000000.0
2006-05-23 01:50:00,2.2708,2.27109,2.2708,2.27109,54700000.0
2006-05-23 01:51:00,2.27134,2.27151,2.2712,2.2712,33100000.0
2006-05-23 01:52:00,2.27133,2.27183,2.27133,2.2716,43100000.0
2006-05-23 01:53:00,2.27154,2.2719,2.27154,2.2719,19100000.0
2006-05-23 01:54:00,2.27201,2.27222,2.27201,2.27212,29300000.0
2006-05-23 01:55:00,2.27214,2.2722,2.27198,2.27198,26800000.0
2006-05-23 01:56:00,2.27185,2.27195,2.27164,2.27195,37300000.0
2006-05-23 01:57:00,2.27216,2.27216,2.27143,2.27152,45300000.0
2006-05-23 01:58:00,2.27155,2.27162,2.27155,2.27162,23200000.0
2006-05-23 01:59:00,2.2716,2.27161,2.27141,2.27146,31500000.0
2006-05-23 02:00:00,2.27167,2.27177,2.27162,2.27177,16400000.0
2006-05-23 02:01:00,2.27162,2.27173,2.27151,2.27156,33200000.0
2006-05-23 02:02:00,2.27154,2.27168,2.27148,2.27168,31300000.0
2006-05-23 02:03:00,2.27157,2.27166,2.2715,2.27166,28300000.0
2006-05-23 02:04:00,2.2717,2.2717,2.2717,2.2717,4000000.0
2006-05-23 02:05:00,2.2716,2.2716,2.27113,2.27143,44400000.0
2006-05-23 02:06:00,2.27137,2.2714,2.27128,2.2714,15200000.0
2006-05-23 02:07:00,2.27118,2.27119,2.27099,2.27117,35700000.0
2006-05-23 02:08:00,2.27115,2.27115,2.27081,2.27081,15000000.0
2006-05-23 02:09:00,2.27086,2.27122,2.27071,2.27116,35800000.0
2006-05-23 02:10:00,2.27137,2.27161,2.27137,2.27154,35700001.0
2006-05-23 02:11:00,2.27148,2.27179,2.27148,2.27161,36200000.0
2006-05-23 02:12:00,2.27159,2.27167,2.27149,2.27165,37600000.0
2006-05-23 02:13:00,2.27149,2.27152,2.2714,2.2715,24800000.0
2006-05-23 02:14:00,2.27158,2.27162,2.27137,2.27162,18700000.0
2006-05-23 02:15:00,2.27159,2.27177,2.27149,2.27155,43800000.0
2006-05-23 02:16:00,2.27145,2.27145,2.27128,2.27128,31800000.0
2006-05-23 02:17:00,2.2714,2.2714,2.27113,2.27113,52200000.0
2006-05-23 02:18:00,2.27107,2.2712,2.27089,2.2711,32800000.0
2006-05-23 02:19:00,2.27097,2.27119,2.27097,2.27119,29000000.0
2006-05-23 02:20:00,2.27133,2.27139,2.27125,2.27129,15300000.0
2006-05-23 02:21:00,2.27116,2.27127,2.27105,2.27127,16000000.0
2006-05-23 02:22:00,2.27152,2.2717,2.27131,2.27131,23700000.0
2006-05-23 02:23:00,2.2713,2.27175,2.2713,2.27152,31700000.0
2006-05-23 02:24:00,2.27138,2.27138,2.27134,2.27134,10900000.0
2006-05-23 02:25:00,2.27126,2.27154,2.27115,2.2715,33400000.0
2006-05-23 02:26:00,2.27144,2.27144,2.27109,2.27138,27400000.0
2006-05-23 02:27:00,2.27157,2.27172,2.27157,2.27172,10400000.0
2006-05-23 02:28:00,2.27195,2.27203,2.2717,2.27172,29400000.0
2006-05-23 02:29:00,2.2716,2.27161,2.271,2.271,37900000.0
2006-05-23 02:30:00,2.27115,2.27145,2.27115,2.27138,48000000.0
2006-05-23 02:31:00,2.27131,2.27131,2.27105,2.27131,35900000.0
2006-05-23 02:32:00,2.27111,2.27118,2.27095,2.27112,21500000.0
2006-05-23 02:33:00,2.2712,2.27152,2.27118,2.27133,46600000.0
2006-05-23 02:34:00,2.27137,2.27149,2.27129,2.27145,49300000.0
2006-05-23 02:35:00,2.27148,2.27163,2.27143,2.27143,28700000.0
2006-05-23 02:36:00,2.27169,2.27169,2.27147,2.27149,37600000.0
2006-05-23 02:37:00,2.27152,2.27161,2.27152,2.27152,11800000.0
2006-05-23 02:38:00,2.27151,2.27164,2.27141,2.27141,28700000.0
2006-05-23 02:39:00,2.27136,2.27163,2.27126,2.27145,58400000.0
2006-05-23 02:40:00,2.27132,2.27148,2.27117,2.27139,29100000.0
2006-05-23 02:41:00,2.27114,2.27114,2.27086,2.27095,34400000.0
2006-05-23 02:42:00,2.27081,2.27104,2.2708,2.27087,34300000.0
2006-05-23 02:43:00,2.27084,2.27088,2.27066,2.27068,30200000.0
2006-05-23 02:44:00,2.271,2.271,2.2706,2.27071,24300000.0
2006-05-23 02:45:00,2.27077,2.27083,2.27077,2.27083,8800000.0
2006-05-23 02:46:00,2.27084,2.27097,2.27082,2.27088,33700000.0
2006-05-23 02:47:00,2.27094,2.27113,2.27093,2.27109,50300000.0
2006-05-23 02:48:00,2.2711,2.27123,2.27072,2.27112,42900000.0
2006-05-23 02:49:00,2.27115,2.27141,2.27112,2.27133,55700000.0
2006-05-23 02:50:00,2.27121,2.2714,2.27112,2.27136,41300000.0
2006-05-23 02:51:00,2.2713,2.27141,2.27115,2.27141,27400000.0
2006-05-23 02:52:00,2.27118,2.27134,2.27109,2.27126,53000000.0
2006-05-23 02:53:00,2.2713,2.27134,2.27107,2.27111,31700000.0
2006-05-23 02:54:00,2.2711,2.27128,2.2711,2.27128,26200000.0
2006-05-23 02:55:00,2.27158,2.27167,2.2714,2.2714,24000000.0
2006-05-23 02:56:00,2.27141,2.27157,2.27124,2.27134,24800000.0
2006-05-23 02:57:00,2.27142,2.27145,2.27123,2.27136,31700000.0
2006-05-23 02:58:00,2.27148,2.27163,2.27113,2.27113,31000000.0
2006-05-23 02:59:00,2.27128,2.27129,2.27118,2.27118,35200000.0
2006-05-23 03:00:00,2.27109,2.2715,2.27109,2.27133,25200000.0
2006-05-23 03:01:00,2.27129,2.27129,2.27102,2.27121,49800000.0
2006-05-23 03:02:00,2.27115,2.27119,2.27101,2.27101,54600000.0
2006-05-23 03:03:00,2.27099,2.27103,2.27093,2.27093,18100000.0
2006-05-23 03:04:00,2.27102,2.27126,2.271,2.27123,34000000.0
2006-05-23 03:05:00,2.27097,2.27119,2.27093,2.27093,22600000.0
2006-05-23 03:06:00,2.2708,2.27088,2.27043,2.27051,31200000.0
2006-05-23 03:07:00,2.27055,2.27056,2.27036,2.27056,36100000.0
2006-05-23 03:08:00,2.27063,2.27071,2.27061,2.27071,42700001.0
2006-05-23 03:09:00,2.27067,2.27082,2.27058,2.27075,25600000.0
2006-05-23 03:10:00,2.27083,2.27083,2.27052,2.27052,25100000.0
2006-05-23 03:11:00,2.27063,2.27063,2.27043,2.27057,45500000.0
2006-05-23 03:12:00,2.27065,2.27065,2.2705,2.27059,17600000.0
2006-05-23 03:13:00,2.27076,2.27076,2.2705,2.27068,24300000.0
2006-05-23 03:14:00,2.27066,2.27066,2.27056,2.27058,29500000.0
2006-05-23 03:15:00,2.27054,2.27054,2.2701,2.2701,30700000.0
2006-05-23 03:16:00,2.27019,2.27045,2.2701,2.27035,35800000.0
2006-05-23 03:17:00,2.27028,2.2704,2.27024,2.2704,7600000.0
2006-05-23 03:18:00,2.27033,2.27033,2.26992,2.2701,44900000.0
2006-05-23 03:19:00,2.2701,2.2703,2.2701,2.2701,50500000.0
2006-05-23 03:20:00,2.27001,2.27011,2.2698,2.27011,19600000.0
2006-05-23 03:21:00,2.27027,2.27031,2.27008,2.27019,44100000.0
2006-05-23 03:22:00,2.27034,2.27047,2.27025,2.27028,19200000.0
2006-05-23 03:23:00,2.27016,2.27036,2.27016,2.27036,38100000.0
2006-05-23 03:24:00,2.27045,2.27066,2.27041,2.27066,28300000.0
2006-05-23 03:25:00,2.27058,2.27058,2.27022,2.27033,33300000.0
2006-05-23 03:26:00,2.27024,2.27034,2.27015,2.27033,20700000.0
2006-05-23 03:27:00,2.27022,2.27044,2.26997,2.26997,20900000.0
2006-05-23 03:28:00,2.2701,2.27027,2.26997,2.27015,38700000.0
2006-05-23 03:29:00,2.27021,2.27022,2.27009,2.27017,47200000.0
2006-05-23 03:30:00,2.27004,2.27017,2.27003,2.27017,26000000.0
2006-05-23 03:31:00,2.27016,2.27019,2.27011,2.27019,43500000.0
2006-05-23 03:32:00,2.27009,2.2701,2.26997,2.27,38600000.0
2006-05-23 03:33:00,2.27015,2.27015,2.26987,2.27005,19800000.0
2006-05-23 03:34:00,2.27003,2.27006,2.26962,2.26988,52700000.0
2006-05-23 03:35:00,2.26989,2.27008,2.26989,2.26995,24800000.0
2006-05-23 03:36:00,2.27004,2.27013,2.26965,2.26965,29700000.0
2006-05-23 03:37:00,2.26963,2.26996,2.26949,2.26996,20700000.0
2006-05-23 03:38:00,2.26991,2.26995,2.26972,2.26985,33300000.0
2006-05-23 03:39:00,2.26968,2.27003,2.26968,2.27003,41500000.0
2006-05-23 03:40:00,2.26998,2.27012,2.26987,2.26991,26400000.0
2006-05-23 03:41:00,2.26979,2.26992,2.26954,2.26954,24300000.0
2006-05-23 03:42:00,2.26948,2.26965,2.26948,2.26965,16600000.0
2006-05-23 03:43:00,2.26983,2.26989,2.26978,2.26989,32700000.0
2006-05-23 03:44:00,2.26977,2.26977,2.26958,2.26958,47600000.0
2006-05-23 03:45:00,2.26942,2.26962,2.26935,2.26937,55300000.0
2006-05-23 03:46:00,2.26934,2.26965,2.26931,2.26942,20600000.0
2006-05-23 03:47:00,2.26933,2.26942,2.26923,2.2693,24000000.0
2006-05-23 03:48:00,2.26928,2.26952,2.2692,2.26941,33900000.0
2006-05-23 03:49:00,2.26931,2.26931,2.26924,2.26925,14000000.0
2006-05-23 03:50:00,2.26912,2.26912,2.26868,2.26868,33900000.0
2006-05-23 03:51:00,2.26875,2.26875,2.26839,2.2687,24400000.0
2006-05-23 03:52:00,2.26862,2.26874,2.26813,2.26813,31600000.0
2006-05-23 03:53:00,2.268,2.26858,2.268,2.2684,34600000.0
2006-05-23 03:54:00,2.26849,2.26874,2.26816,2.26816,28300000.0
2006-05-23 03:55:00,2.26826,2.26858,2.26826,2.26829,62000001.0
2006-05-23 03:56:00,2.2683,2.26858,2.26823,2.26858,27700000.0
2006-05-23 03:57:00,2.26869,2.26869,2.26838,2.26849,13200000.0
2006-05-23 03:58:00,2.26854,2.26862,2.26847,2.26862,24200000.0
2006-05-23 03:59:00,2.2686,2.26861,2.26849,2.26858,19400000.0
2006-05-23 04:00:00,2.26844,2.26895,2.26844,2.26859,30500000.0
2006-05-23 04:01:00,2.26846,2.26869,2.2684,2.2686,29100000.0
2006-05-23 04:02:00,2.26866,2.26876,2.26839,2.26876,31600000.0
2006-05-23 04:03:00,2.26875,2.26885,2.26852,2.26872,31900000.0
2006-05-23 04:04:00,2.26877,2.26881,2.2687,2.26875,37800000.0
2006-05-23 04:05:00,2.26867,2.26889,2.26867,2.26875,22000000.0
2006-05-23 04:06:00,2.26874,2.26881,2.26858,2.26872,37300000.0
2006-05-23 04:07:00,2.26855,2.26855,2.26777,2.26777,32700000.0
2006-05-23 04:08:00,2.26766,2.26817,2.26766,2.26796,26200000.0
2006-05-23 04:09:00,2.26787,2.26807,2.2678,2.2678,31600000.0
2006-05-23 04:10:00,2.26768,2.26827,2.26755,2.26808,23800000.0
2006-05-23 04:11:00,2.26831,2.26831,2.26809,2.26823,28900000.0
2006-05-23 04:12:00,2.26818,2.26831,2.26808,2.26821,37100000.0
2006-05-23 04:13:00,2.26792,2.26819,2.26792,2.26817,38000000.0
2006-05-23 04:14:00,2.26812,2.26821,2.26803,2.26819,28100000.0
2006-05-23 04:15:00,2.26781,2.26808,2.26778,2.26808,24400000.0
2006-05-23 04:16:00,2.2682,2.26824,2.26797,2.2682,20800000.0
2006-05-23 04:17:00,2.26828,2.26844,2.26825,2.26842,30400000.0
2006-05-23 04:18:00,2.26844,2.26861,2.26832,2.26838,33100000.0
2006-05-23 04:19:00,2.26852,2.26859,2.26835,2.26837,29000000.0
2006-05-23 04:20:00,2.26821,2.26845,2.26821,2.26831,48100000.0
2006-05-23 04:21:00,2.26823,2.26823,2.26798,2.2682,37400000.0
2006-05-23 04:22:00,2.26814,2.26818,2.26798,2.26818,19800000.0
2006-05-23 04:23:00,2.26813,2.26813,2.26767,2.26799,35600000.0
2006-05-23 04:24:00,2.26782,2.26797,2.26757,2.26778,29900000.0
2006-05-23 04:25:00,2.26801,2.26817,2.26777,2.26777,23200000.0
2006-05-23 04:26:00,2.26768,2.26795,2.26768,2.26779,24400000.0
2006-05-23 04:27:00,2.26798,2.2682,2.26788,2.2681,38200000.0
2006-05-23 04:28:00,2.26825,2.26844,2.26821,2.2683,24900000.0
2006-05-23 04:29:00,2.26851,2.26851,2.26823,2.26823,15200000.0
2006-05-23 04:30:00,2.26824,2.26834,2.26812,2.26823,27500000.0
2006-05-23 04:31:00,2.26831,2.26845,2.26825,2.26825,35400000.0
2006-05-23 04:32:00,2.26814,2.26831,2.26809,2.26831,27300000.0
2006-05-23 04:33:00,2.26818,2.26818,2.26796,2.26813,16800000.0
2006-05-23 04:34:00,2.26815,2.2683,2.26812,2.2682,53100000.0
2006-05-23 04:35:00,2.2681,2.2683,2.2681,2.2683,12800000.0
2006-05-23 04:36:00,2.26819,2.26829,2.2681,2.26818,15000000.0
2006-05-23 04:37:00,2.26818,2.2682,2.26818,2.2682,4800000.0
2006-05-23 04:38:00,2.26819,2.26823,2.26807,2.26823,15200000.0
2006-05-23 04:39:00,2.26826,2.26844,2.26823,2.26831,23300000.0
2006-05-23 04:40:00,2.26805,2.26824,2.26788,2.26824,29100000.0
2006-05-23 04:41:00,2.26815,2.26823,2.26802,2.26823,16800000.0
2006-05-23 04:42:00,2.26837,2.26842,2.26819,2.26819,45900000.0
2006-05-23 04:43:00,2.26832,2.26832,2.26818,2.26818,6100000.0
2006-05-23 04:44:00,2.2681,2.26818,2.26802,2.26802,14000000.0
2006-05-23 04:45:00,2.26802,2.2681,2.26797,2.2681,23200000.0
2006-05-23 04:46:00,2.26807,2.26812,2.26805,2.26808,24000000.0
2006-05-23 04:47:00,2.26807,2.2682,2.26805,2.26805,32500000.0
2006-05-23 04:48:00,2.2681,2.26821,2.26796,2.26796,21400000.0
2006-05-23 04:49:00,2.26811,2.26811,2.26781,2.26791,21600000.0
2006-05-23 04:50:00,2.26798,2.26822,2.26796,2.26818,36200000.0
2006-05-23 04:51:00,2.26823,2.26823,2.26798,2.26802,14400000.0
2006-05-23 04:52:00,2.26792,2.26792,2.26783,2.26792,21500000.0
2006-05-23 04:53:00,2.26804,2.26816,2.26788,2.268,39500000.0
2006-05-23 04:54:00,2.26797,2.26804,2.26788,2.26788,47700000.0
2006-05-23 04:55:00,2.26801,2.26807,2.26792,2.26807,23700000.0
2006-05-23 04:56:00,2.26804,2.26811,2.26784,2.26796,40900000.0
2006-05-23 04:57:00,2.26803,2.26813,2.26795,2.268,42200000.0
2006-05-23 04:58:00,2.26793,2.26793,2.26785,2.2679,12400000.0
2006-05-23 04:59:00,2.26789,2.26789,2.26756,2.26782,26400000.0
2006-05-23 05:00:00,2.26765,2.26765,2.26738,2.26753,37200000.0
2006-05-23 05:01:00,2.2677,2.26802,2.2677,2.26798,26600000.0
2006-05-23 05:02:00,2.26797,2.26808,2.26788,2.26792,26400000.0
2006-05-23 05:03:00,2.2678,2.26793,2.26775,2.26793,17500000.0
2006-05-23 05:04:00,2.26787,2.268,2.26775,2.26788,31300000.0
2006-05-23 05:05:00,2.26782,2.26813,2.26782,2.26795,45000000.0
2006-05-23 05:06:00,2.26798,2.26823,2.26794,2.26803,51700000.0
2006-05-23 05:07:00,2.26821,2.2684,2.26803,2.26818,39800000.0
2006-05-23 05:08:00,2.26808,2.26832,2.26806,2.2682,49900000.0
2006-05-23 05:09:00,2.26813,2.26815,2.26812,2.26812,13300000.0
2006-05-23 05:10:00,2.26804,2.26808,2.2679,2.26808,19000000.0
2006-05-23 05:11:00,2.26823,2.26878,2.26815,2.26876,52600000.0
2006-05-23 05:12:00,2.26878,2.2689,2.26867,2.26876,47600000.0
2006-05-23 05:13:00,2.2687,2.26887,2.26861,2.26887,20000000.0
2006-05-23 05:14:00,2.26895,2.26905,2.26895,2.26904,37800000.0
2006-05-23 05:15:00,2.26911,2.26911,2.26889,2.26909,33600000.0
2006-05-23 05:16:00,2.26889,2.26897,2.26882,2.26882,37500001.0
2006-05-23 05:17:00,2.26879,2.26904,2.26879,2.26886,36700000.0
2006-05-23 05:18:00,2.26883,2.26922,2.26872,2.26922,62600000.0
2006-05-23 05:19:00,2.26939,2.26974,2.26937,2.26942,43800000.0
2006-05-23 05:20:00,2.26928,2.26963,2.26928,2.26948,37500000.0
2006-05-23 05:21:00,2.26938,2.26956,2.26936,2.2695,20300000.0
2006-05-23 05:22:00,2.26943,2.26975,2.26943,2.26961,44900000.0
2006-05-23 05:23:00,2.2695,2.26985,2.26944,2.26973,24700000.0
2006-05-23 05:24:00,2.26962,2.26963,2.26956,2.26962,14200000.0
2006-05-23 05:25:00,2.26972,2.26976,2.2695,2.2695,26900000.0
2006-05-23 05:26:00,2.26957,2.26966,2.26944,2.26952,40800000.0
2006-05-23 05:27:00,2.26935,2.2698,2.26935,2.2698,44300000.0
2006-05-23 05:28:00,2.26991,2.27016,2.26976,2.27016,20700000.0
2006-05-23 05:29:00,2.27044,2.27057,2.27025,2.27026,26400000.0
2006-05-23 05:30:00,2.27037,2.27037,2.27008,2.27008,6400000.0
2006-05-23 05:31:00,2.26991,2.27036,2.26991,2.27029,20600000.0
2006-05-23 05:32:00,2.27029,2.27035,2.27015,2.27015,35700000.0
2006-05-23 05:33:00,2.27019,2.27027,2.2701,2.27027,32700000.0
2006-05-23 05:34:00,2.27003,2.27003,2.26979,2.26981,10500000.0
2006-05-23 05:35:00,2.26997,2.26999,2.26962,2.26962,27700000.0
2006-05-23 05:36:00,2.26943,2.26949,2.26922,2.26922,40600000.0
2006-05-23 05:37:00,2.26924,2.26944,2.26924,2.26941,30000000.0
2006-05-23 05:38:00,2.26934,2.26976,2.2693,2.26972,36200000.0
2006-05-23 05:39:00,2.26973,2.26997,2.26973,2.26992,26300000.0
2006-05-23 05:40:00,2.2698,2.27009,2.2698,2.26987,32600000.0
2006-05-23 05:41:00,2.26998,2.27021,2.26997,2.26997,32000000.0
2006-05-23 05:42:00,2.26985,2.26991,2.26977,2.26979,32000000.0
2006-05-23 05:43:00,2.26974,2.26996,2.26974,2.26996,24800000.0
2006-05-23 05:44:00,2.26974,2.26976,2.26965,2.26965,36800000.0
2006-05-23 05:45:00,2.2697,2.2698,2.26963,2.26963,22800000.0
2006-05-23 05:46:00,2.26967,2.26969,2.26958,2.2696,22800000.0
2006-05-23 05:47:00,2.26965,2.26971,2.26959,2.26968,33500000.0
2006-05-23 05:48:00,2.26959,2.26959,2.26936,2.26957,30700000.0
2006-05-23 05:49:00,2.2695,2.26958,2.26939,2.26951,33600000.0
2006-05-23 05:50:00,2.26972,2.26972,2.26958,2.26967,35600000.0
2006-05-23 05:51:00,2.26965,2.26965,2.26962,2.26962,21400000.0
2006-05-23 05:52:00,2.26964,2.26964,2.26956,2.26956,7200000.0
2006-05-23 05:53:00,2.26933,2.26957,2.26933,2.26957,52000000.0
2006-05-23 05:54:00,2.26947,2.26979,2.2694,2.26977,39900000.0
2006-05-23 05:55:00,2.2698,2.2698,2.26955,2.26955,20900000.0
2006-05-23 05:56:00,2.26957,2.26957,2.26931,2.26933,12200000.0
2006-05-23 05:57:00,2.26928,2.2695,2.26923,2.26937,51900000.0
2006-05-23 05:58:00,2.26946,2.26946,2.26906,2.26906,34700000.0
2006-05-23 05:59:00,2.26913,2.2692,2.26908,2.2691,32800000.0
2006-05-23 06:00:00,2.26888,2.26923,2.26878,2.26895,32200000.0
2006-05-23 06:01:00,2.26888,2.26918,2.26864,2.2691,34400000.0
2006-05-23 06:02:00,2.26905,2.26918,2.26904,2.26911,18200000.0
2006-05-23 06:03:00,2.26909,2.26926,2.26909,2.26926,29400000.0
2006-05-23 06:04:00,2.26919,2.26933,2.26919,2.26925,30900000.0
2006-05-23 06:05:00,2.26901,2.26939,2.26901,2.26939,22000000.0
2006-05-23 06:06:00,2.2694,2.2694,2.2692,2.2693,45700000.0
2006-05-23 06:07:00,2.26921,2.26921,2.26902,2.26902,22900000.0
2006-05-23 06:08:00,2.26914,2.26917,2.26894,2.269,25400000.0
2006-05-23 06:09:00,2.26901,2.2691,2.2688,2.26905,33300000.0
2006-05-23 06:10:00,2.26903,2.26912,2.26892,2.26902,33500000.0
2006-05-23 06:11:00,2.26904,2.26925,2.269,2.26904,26200000.0
2006-05-23 06:12:00,2.26905,2.26932,2.26894,2.26894,48600001.0
2006-05-23 06:13:00,2.26881,2.26906,2.26881,2.26906,30000000.0
2006-05-23 06:14:00,2.26904,2.2691,2.26893,2.26895,25500000.0
2006-05-23 06:15:00,2.26912,2.26932,2.26904,2.26922,43300000.0
2006-05-23 06:16:00,2.26953,2.26959,2.26935,2.26948,37400000.0
2006-05-23 06:17:00,2.2694,2.26957,2.2694,2.26957,24600000.0
2006-05-23 06:18:00,2.26969,2.26969,2.26948,2.26964,39600000.0
2006-05-23 06:19:00,2.26955,2.26955,2.26945,2.26946,40600000.0
2006-05-23 06:20:00,2.2695,2.26952,2.26938,2.26944,34300000.0
2006-05-23 06:21:00,2.26945,2.2695,2.26927,2.2695,26200000.0
2006-05-23 06:22:00,2.26946,2.26946,2.26922,2.26946,28900000.0
2006-05-23 06:23:00,2.26945,2.26945,2.26883,2.26883,32800000.0
2006-05-23 06:24:00,2.26884,2.26895,2.26883,2.26895,25900000.0
2006-05-23 06:25:00,2.269,2.26914,2.26898,2.269,26300000.0
2006-05-23 06:26:00,2.2692,2.2692,2.26901,2.26914,42500000.0
2006-05-23 06:27:00,2.26899,2.26904,2.26887,2.26901,26200000.0
2006-05-23 06:28:00,2.269,2.26904,2.26886,2.26904,43199999.0
2006-05-23 06:29:00,2.26876,2.26876,2.26814,2.26872,51500000.0
2006-05-23 06:30:00,2.26901,2.26906,2.26881,2.26901,20800000.0
2006-05-23 06:31:00,2.26899,2.26899,2.26865,2.26885,39500000.0
2006-05-23 06:32:00,2.26889,2.26889,2.26859,2.26867,35600000.0
2006-05-23 06:33:00,2.26859,2.2688,2.26859,2.26865,44900000.0
2006-05-23 06:34:00,2.26877,2.26884,2.26868,2.26868,28600000.0
2006-05-23 06:35:00,2.26858,2.26869,2.26856,2.26856,53800000.0
2006-05-23 06:36:00,2.26865,2.26911,2.26865,2.26889,25200000.0
2006-05-23 06:37:00,2.26881,2.2691,2.26874,2.2691,24800000.0
2006-05-23 06:38:00,2.26912,2.26922,2.26898,2.269,39800000.0
2006-05-23 06:39:00,2.26921,2.26928,2.2687,2.2687,39200000.0
2006-05-23 06:40:00,2.26889,2.26918,2.26889,2.26918,7200000.0
2006-05-23 06:41:00,2.2694,2.2694,2.26933,2.26933,10000000.0
2006-05-23 06:42:00,2.2694,2.2694,2.2694,2.2694,9800000.0
2006-05-23 06:43:00,2.26943,2.26945,2.26933,2.26938,21800000.0
2006-05-23 06:44:00,2.26932,2.2694,2.26928,2.26938,25800000.0
2006-05-23 06:45:00,2.26916,2.26916,2.26874,2.26904,49600000.0
2006-05-23 06:46:00,2.26942,2.26947,2.2689,2.26921,39400000.0
2006-05-23 06:47:00,2.26919,2.2694,2.26907,2.26925,38600000.0
2006-05-23 06:48:00,2.26924,2.26929,2.26899,2.26899,41500000.0
2006-05-23 06:49:00,2.26882,2.2696,2.26874,2.2696,26700000.0
2006-05-23 06:50:00,2.26956,2.2696,2.26948,2.26948,28800000.0
2006-05-23 06:51:00,2.2694,2.27056,2.2693,2.26989,22700000.0
2006-05-23 06:52:00,2.26981,2.26998,2.26969,2.26983,25400000.0
2006-05-23 06:53:00,2.26984,2.27,2.26974,2.26995,29300000.0
2006-05-23 06:54:00,2.27017,2.27073,2.26998,2.27073,32600000.0
2006-05-23 06:55:00,2.27088,2.27088,2.27049,2.27058,29200000.0
2006-05-23 06:56:00,2.2708,2.2708,2.27049,2.27049,31000000.0
2006-05-23 06:57:00,2.27071,2.27075,2.27047,2.27047,58900000.0
2006-05-23 06:58:00,2.27047,2.27073,2.27029,2.27029,57700000.0
2006-05-23 06:59:00,2.27018,2.27026,2.27001,2.27017,59500000.0
2006-05-23 07:00:00,2.27011,2.27011,2.26966,2.26995,33500000.0
2006-05-23 07:01:00,2.27009,2.27038,2.27009,2.27019,20200000.0
2006-05-23 07:02:00,2.27006,2.27028,2.26995,2.27028,34100000.0
2006-05-23 07:03:00,2.27027,2.2704,2.27021,2.27037,13200000.0
2006-05-23 07:04:00,2.27025,2.27031,2.27,2.27015,55700000.0
2006-05-23 07:05:00,2.27026,2.27026,2.27002,2.27002,28900000.0
2006-05-23 07:06:00,2.27004,2.27036,2.27004,2.27015,82800000.0
2006-05-23 07:07:00,2.27018,2.27038,2.27018,2.27025,40100001.0
2006-05-23 07:08:00,2.27032,2.27051,2.27032,2.27047,20200000.0
2006-05-23 07:09:00,2.27047,2.27058,2.2704,2.27058,33700000.0
2006-05-23 07:10:00,2.27022,2.27055,2.27015,2.27023,28800000.0
2006-05-23 07:11:00,2.27001,2.27029,2.27001,2.27023,22600000.0
2006-05-23 07:12:00,2.27022,2.2704,2.27022,2.27032,42000000.0
2006-05-23 07:13:00,2.27028,2.27037,2.27004,2.27019,40800000.0
2006-05-23 07:14:00,2.27012,2.27034,2.27009,2.2701,29200000.0
2006-05-23 07:15:00,2.27024,2.27032,2.26994,2.27004,43999999.0
2006-05-23 07:16:00,2.27002,2.27037,2.27002,2.27015,38500000.0
2006-05-23 07:17:00,2.26992,2.26999,2.2698,2.26999,23900000.0
2006-05-23 07:18:00,2.27007,2.27017,2.26997,2.27017,34100000.0
2006-05-23 07:19:00,2.27016,2.27016,2.26994,2.27009,34200000.0
2006-05-23 07:20:00,2.2701,2.27053,2.27007,2.27053,32000000.0
2006-05-23 07:21:00,2.27055,2.27071,2.27053,2.27071,17400000.0
2006-05-23 07:22:00,2.27062,2.27078,2.27052,2.27052,15000000.0
2006-05-23 07:23:00,2.27074,2.27093,2.27074,2.27082,26500000.0
2006-05-23 07:24:00,2.27086,2.27086,2.27059,2.27071,51900000.0
2006-05-23 07:25:00,2.27073,2.2711,2.27073,2.2711,23700000.0
2006-05-23 07:26:00,2.27112,2.27139,2.27106,2.27135,21000000.0
2006-05-23 07:27:00,2.27131,2.27157,2.2713,2.27132,42600000.0
2006-05-23 07:28:00,2.27146,2.27149,2.27125,2.27125,21800000.0
2006-05-23 07:29:00,2.2713,2.2713,2.27118,2.2712,16300000.0
2006-05-23 07:30:00,2.27129,2.27143,2.27114,2.27122,44100000.0
2006-05-23 07:31:00,2.2712,2.27124,2.27089,2.27089,34600000.0
2006-05-23 07:32:00,2.27098,2.27098,2.27079,2.27086,12100000.0
2006-05-23 07:33:00,2.27081,2.27105,2.2708,2.27105,12000000.0
2006-05-23 07:34:00,2.271,2.2714,2.271,2.27122,21600000.0
2006-05-23 07:35:00,2.27143,2.27152,2.2714,2.27143,15600000.0
2006-05-23 07:36:00,2.27137,2.27139,2.27122,2.27122,19100000.0
2006-05-23 07:37:00,2.27131,2.27134,2.27124,2.27134,24500000.0
2006-05-23 07:38:00,2.27139,2.27162,2.27124,2.27162,42300000.0
2006-05-23 07:39:00,2.27142,2.27142,2.27107,2.27122,41400000.0
2006-05-23 07:40:00,2.27096,2.27109,2.27085,2.27109,15600000.0
2006-05-23 07:41:00,2.27119,2.27133,2.27109,2.27133,48600000.0
2006-05-23 07:42:00,2.27124,2.27134,2.27117,2.27122,28500000.0
2006-05-23 07:43:00,2.27112,2.27126,2.27103,2.27109,38800000.0
2006-05-23 07:44:00,2.27108,2.27133,2.27096,2.27117,47600001.0
2006-05-23 07:45:00,2.27122,2.2714,2.27115,2.27121,41800000.0
2006-05-23 07:46:00,2.27126,2.27126,2.27089,2.27107,36800000.0
2006-05-23 07:47:00,2.27101,2.27108,2.27086,2.27102,43200000.0
2006-05-23 07:48:00,2.27117,2.27127,2.27106,2.27111,38100000.0
2006-05-23 07:49:00,2.27113,2.27146,2.27113,2.27146,51399999.0
2006-05-23 07:50:00,2.27145,2.27171,2.27145,2.27156,46800000.0
2006-05-23 07:51:00,2.27149,2.2717,2.27148,2.27155,31400000.0
2006-05-23 07:52:00,2.27152,2.27163,2.27127,2.27127,41500000.0
2006-05-23 07:53:00,2.27121,2.27136,2.2712,2.27136,21500000.0
2006-05-23 07:54:00,2.27134,2.27137,2.27091,2.27091,44899999.0
2006-05-23 07:55:00,2.27098,2.27133,2.27089,2.27102,50600000.0
2006-05-23 07:56:00,2.27117,2.27118,2.27043,2.27043,66000000.0
2006-05-23 07:57:00,2.27041,2.27088,2.27034,2.27071,50100001.0
2006-05-23 07:58:00,2.27071,2.27081,2.27052,2.27058,33000000.0
2006-05-23 07:59:00,2.27049,2.27071,2.27037,2.27046,46200000.0
2006-05-23 08:00:00,2.27065,2.27075,2.27012,2.27012,22800000.0
2006-05-23 08:01:00,2.27002,2.27016,2.26995,2.26995,36800000.0
2006-05-23 08:02:00,2.26986,2.27012,2.26986,2.27003,23200000.0
2006-05-23 08:03:00,2.26991,2.27004,2.26969,2.26992,34000000.0
2006-05-23 08:04:00,2.26979,2.27025,2.26974,2.27025,29000000.0
2006-05-23 08:05:00,2.27035,2.27048,2.27009,2.27014,36500000.0
2006-05-23 08:06:00,2.27011,2.27055,2.2701,2.27042,47200000.0
2006-05-23 08:07:00,2.27056,2.27065,2.2704,2.27049,28000000.0
2006-05-23 08:08:00,2.27039,2.27039,2.27003,2.2701,39500000.0
2006-05-23 08:09:00,2.27002,2.27011,2.2699,2.27005,25900000.0
2006-05-23 08:10:00,2.27,2.2702,2.26977,2.26977,27100000.0
2006-05-23 08:11:00,2.2697,2.26982,2.2687,2.2687,23200000.0
2006-05-23 08:12:00,2.26894,2.26921,2.2689,2.2689,20400000.0
2006-05-23 08:13:00,2.26887,2.26949,2.26885,2.26935,40300000.0
2006-05-23 08:14:00,2.2695,2.2695,2.26897,2.26897,41600000.0
2006-05-23 08:15:00,2.26925,2.26928,2.26874,2.26885,43300000.0
2006-05-23 08:16:00,2.26894,2.26913,2.26887,2.26913,21200000.0
2006-05-23 08:17:00,2.2693,2.26943,2.26919,2.26926,32200000.0
2006-05-23 08:18:00,2.26967,2.26968,2.26937,2.26966,21900000.0
2006-05-23 08:19:00,2.26987,2.26998,2.2697,2.26977,45300000.0
2006-05-23 08:20:00,2.26972,2.26999,2.26972,2.2699,34000000.0
2006-05-23 08:21:00,2.26963,2.26995,2.26952,2.26995,19400000.0
2006-05-23 08:22:00,2.26987,2.27008,2.26964,2.27005,29100000.0
2006-05-23 08:23:00,2.27029,2.27029,2.27007,2.2702,33600000.0
2006-05-23 08:24:00,2.27038,2.27098,2.27034,2.27085,40200000.0
2006-05-23 08:25:00,2.27105,2.27146,2.27094,2.27134,25000000.0
2006-05-23 08:26:00,2.27151,2.27156,2.27145,2.27145,17400000.0
2006-05-23 08:27:00,2.27141,2.27157,2.27129,2.27157,30300000.0
2006-05-23 08:28:00,2.27155,2.27167,2.27149,2.27153,38700000.0
2006-05-23 08:29:00,2.27156,2.2718,2.27151,2.2718,33500000.0
2006-05-23 08:30:00,2.27156,2.27194,2.27139,2.27164,27600000.0
2006-05-23 08:31:00,2.27171,2.27171,2.27126,2.27147,50100000.0
2006-05-23 08:32:00,2.27139,2.27139,2.27114,2.27114,9400000.0
2006-05-23 08:33:00,2.27126,2.27126,2.2707,2.2707,33100000.0
2006-05-23 08:34:00,2.27086,2.27109,2.27086,2.27106,44300000.0
2006-05-23 08:35:00,2.27103,2.27126,2.27103,2.27111,20400000.0
2006-05-23 08:36:00,2.27107,2.27107,2.2709,2.27093,56700000.0
2006-05-23 08:37:00,2.27079,2.27108,2.27079,2.27099,37300000.0
2006-05-23 08:38:00,2.27076,2.27103,2.27072,2.27091,30600000.0
2006-05-23 08:39:00,2.27084,2.27107,2.27084,2.27097,24700000.0
2006-05-23 08:40:00,2.271,2.27137,2.271,2.27137,17300000.0
2006-05-23 08:41:00,2.27142,2.2717,2.27142,2.27157,47000000.0
2006-05-23 08:42:00,2.27148,2.27148,2.2713,2.27134,37400000.0
2006-05-23 08:43:00,2.27106,2.27106,2.27074,2.27074,27100000.0
2006-05-23 08:44:00,2.27085,2.2712,2.27064,2.27064,26300000.0
2006-05-23 08:45:00,2.27071,2.27087,2.27059,2.27077,21600000.0
2006-05-23 08:46:00,2.27085,2.27114,2.27085,2.27103,22600000.0
2006-05-23 08:47:00,2.27135,2.27141,2.27096,2.27123,50100000.0
2006-05-23 08:48:00,2.271,2.27101,2.27081,2.27101,28200000.0
2006-05-23 08:49:00,2.27089,2.27089,2.27064,2.27065,23200000.0
2006-05-23 08:50:00,2.27054,2.27113,2.27054,2.27113,25400000.0
2006-05-23 08:51:00,2.27108,2.2713,2.27105,2.27115,35400000.0
2006-05-23 08:52:00,2.27128,2.27153,2.27127,2.27137,24600000.0
2006-05-23 08:53:00,2.27132,2.2717,2.27128,2.2717,41000000.0
2006-05-23 08:54:00,2.27154,2.27191,2.27154,2.27191,19600000.0
2006-05-23 08:55:00,2.27217,2.27217,2.27182,2.27182,30400000.0
2006-05-23 08:56:00,2.27166,2.27184,2.27153,2.27169,26400000.0
2006-05-23 08:57:00,2.2717,2.2717,2.27107,2.27143,59100000.0
2006-05-23 08:58:00,2.27124,2.27124,2.27043,2.27043,23600000.0
2006-05-23 08:59:00,2.27043,2.27075,2.27043,2.27062,24700000.0
2006-05-23 09:00:00,2.27043,2.27076,2.27035,2.27076,60900000.0
2006-05-23 09:01:00,2.27091,2.27096,2.27071,2.27081,45000000.0
2006-05-23 09:02:00,2.27086,2.27086,2.27047,2.27059,49600000.0
2006-05-23 09:03:00,2.27073,2.27119,2.27073,2.27102,29000000.0
2006-05-23 09:04:00,2.27107,2.27114,2.2708,2.27114,37600000.0
2006-05-23 09:05:00,2.2713,2.27152,2.2713,2.27138,51100000.0
2006-05-23 09:06:00,2.27135,2.27138,2.27124,2.27137,14200000.0
2006-05-23 09:07:00,2.27153,2.27175,2.27149,2.27175,28700000.0
2006-05-23 09:08:00,2.27187,2.27191,2.27159,2.27173,45400000.0
2006-05-23 09:09:00,2.27191,2.27198,2.27149,2.27149,19900000.0
2006-05-23 09:10:00,2.27147,2.27147,2.27107,2.27107,24000000.0
2006-05-23 09:11:00,2.27117,2.27138,2.27117,2.2712,22300000.0
2006-05-23 09:12:00,2.27095,2.27129,2.2709,2.27093,27700000.0
2006-05-23 09:13:00,2.27087,2.27098,2.27087,2.27098,9600000.0
2006-05-23 09:14:00,2.27128,2.27181,2.27114,2.27152,82200001.0
2006-05-23 09:15:00,2.27168,2.27171,2.27112,2.27151,45000000.0
2006-05-23 09:16:00,2.27173,2.27183,2.2715,2.27167,45000000.0
2006-05-23 09:17:00,2.27168,2.27221,2.27168,2.27221,22000000.0
2006-05-23 09:18:00,2.27235,2.27243,2.2721,2.27233,45100000.0
2006-05-23 09:19:00,2.27206,2.27227,2.27199,2.27199,32800000.0
2006-05-23 09:20:00,2.272,2.27256,2.272,2.27256,26900000.0
2006-05-23 09:21:00,2.2728,2.27282,2.27258,2.27258,21500000.0
2006-05-23 09:22:00,2.27254,2.27254,2.27203,2.27213,34800000.0
2006-05-23 09:23:00,2.27236,2.27239,2.27215,2.27232,49200000.0
2006-05-23 09:24:00,2.27217,2.27222,2.27194,2.27222,33500000.0
2006-05-23 09:25:00,2.27208,2.27215,2.27201,2.27211,17600000.0
2006-05-23 09:26:00,2.27207,2.27237,2.272,2.27228,30300000.0
2006-05-23 09:27:00,2.27228,2.27271,2.272,2.27271,39400000.0
2006-05-23 09:28:00,2.27322,2.27355,2.27309,2.27343,35000000.0
2006-05-23 09:29:00,2.27354,2.274,2.27354,2.274,29000000.0
2006-05-23 09:30:00,2.27393,2.27466,2.27382,2.27466,39000000.0
2006-05-23 09:31:00,2.27466,2.27491,2.27459,2.27459,44400000.0
2006-05-23 09:32:00,2.27457,2.27463,2.27401,2.27401,43000000.0
2006-05-23 09:33:00,2.27399,2.27446,2.27399,2.27404,46099999.0
2006-05-23 09:34:00,2.27431,2.27463,2.27431,2.27436,14300000.0
2006-05-23 09:35:00,2.27441,2.27515,2.27434,2.27506,59200000.0
2006-05-23 09:36:00,2.27506,2.27506,2.27428,2.27428,35400000.0
2006-05-23 09:37:00,2.2742,2.27434,2.27404,2.27418,41100000.0
2006-05-23 09:38:00,2.27435,2.27443,2.27408,2.27422,14400000.0
2006-05-23 09:39:00,2.274,2.27432,2.274,2.27413,55100001.0
2006-05-23 09:40:00,2.27399,2.27408,2.2738,2.2738,25200000.0
2006-05-23 09:41:00,2.274,2.2742,2.27366,2.2742,67900000.0
2006-05-23 09:42:00,2.27426,2.27436,2.27344,2.27355,26000000.0
2006-05-23 09:43:00,2.2735,2.27355,2.27336,2.27355,25400000.0
2006-05-23 09:44:00,2.27353,2.27353,2.27327,2.27338,33000000.0
2006-05-23 09:45:00,2.27326,2.27344,2.27293,2.27293,34000000.0
2006-05-23 09:46:00,2.27273,2.27273,2.27233,2.27252,16000000.0
2006-05-23 09:47:00,2.27238,2.27296,2.27237,2.27296,45000000.0
2006-05-23 09:48:00,2.27286,2.27313,2.27286,2.273,29700000.0
2006-05-23 09:49:00,2.27325,2.27382,2.27325,2.27361,25100000.0
2006-05-23 09:50:00,2.27364,2.27364,2.27305,2.27305,33100000.0
2006-05-23 09:51:00,2.27277,2.27284,2.27223,2.27277,19800000.0
2006-05-23 09:52:00,2.2729,2.27358,2.27275,2.27358,58800000.0
2006-05-23 09:53:00,2.27363,2.27388,2.2734,2.27354,53500000.0
2006-05-23 09:54:00,2.2736,2.2739,2.27341,2.27341,14800000.0
2006-05-23 09:55:00,2.27295,2.27295,2.27226,2.27269,23200000.0
2006-05-23 09:56:00,2.27305,2.27323,2.27305,2.27305,22600000.0
2006-05-23 09:57:00,2.27302,2.27318,2.27297,2.27316,36900000.0
2006-05-23 09:58:00,2.27338,2.27375,2.27338,2.27355,28700000.0
2006-05-23 09:59:00,2.2735,2.27373,2.27332,2.2735,20000000.0
2006-05-23 10:00:00,2.27335,2.2738,2.27335,2.27362,23200000.0
2006-05-23 10:01:00,2.27396,2.27426,2.27396,2.2742,23800000.0
2006-05-23 10:02:00,2.27441,2.27452,2.27423,2.27443,35200000.0
2006-05-23 10:03:00,2.27431,2.27431,2.27364,2.27364,16500000.0
2006-05-23 10:04:00,2.27352,2.27372,2.27321,2.27325,37300000.0
2006-05-23 10:05:00,2.27322,2.2733,2.27276,2.27276,30000000.0
2006-05-23 10:06:00,2.27291,2.273,2.27271,2.27271,48400000.0
2006-05-23 10:07:00,2.27294,2.27298,2.27269,2.27281,45300000.0
2006-05-23 10:08:00,2.27299,2.27323,2.2728,2.2728,40600000.0
2006-05-23 10:09:00,2.2729,2.27304,2.2729,2.27296,39200000.0
2006-05-23 10:10:00,2.27303,2.27317,2.27292,2.27317,16000000.0
2006-05-23 10:11:00,2.2731,2.2733,2.2731,2.27326,25300000.0
2006-05-23 10:12:00,2.27321,2.27347,2.27317,2.27317,50100000.0
2006-05-23 10:13:00,2.27306,2.27344,2.27294,2.27344,93100002.0
2006-05-23 10:14:00,2.27354,2.27365,2.27329,2.2734,28000000.0
2006-05-23 10:15:00,2.27353,2.27403,2.2734,2.27388,20100000.0
2006-05-23 10:16:00,2.2737,2.27374,2.27344,2.27374,39700000.0
2006-05-23 10:17:00,2.27375,2.27385,2.27335,2.27344,38900000.0
2006-05-23 10:18:00,2.27335,2.27383,2.27335,2.27383,25500000.0
2006-05-23 10:19:00,2.27356,2.27382,2.27356,2.27357,25700000.0
2006-05-23 10:20:00,2.27365,2.27388,2.27365,2.27366,42300001.0
2006-05-23 10:21:00,2.27376,2.27405,2.27363,2.27405,59700000.0
2006-05-23 10:22:00,2.27406,2.27416,2.27405,2.27416,54000000.0
2006-05-23 10:23:00,2.27421,2.27465,2.27421,2.27455,24200000.0
2006-05-23 10:24:00,2.27452,2.27462,2.27419,2.27443,62199998.0
2006-05-23 10:25:00,2.2742,2.27422,2.27398,2.27403,41800000.0
2006-05-23 10:26:00,2.274,2.27407,2.27391,2.27399,38500000.0
2006-05-23 10:27:00,2.27387,2.27394,2.27371,2.27387,36500000.0
2006-05-23 10:28:00,2.27385,2.27402,2.27385,2.27394,39600000.0
2006-05-23 10:29:00,2.27394,2.27406,2.27382,2.27406,45800000.0
2006-05-23 10:30:00,2.2739,2.2741,2.27383,2.27404,46100000.0
2006-05-23 10:31:00,2.27407,2.27417,2.27349,2.27359,30600000.0
2006-05-23 10:32:00,2.2735,2.27372,2.2735,2.27359,21800000.0
2006-05-23 10:33:00,2.27366,2.27379,2.27349,2.27349,43000000.0
2006-05-23 10:34:00,2.27348,2.27366,2.27346,2.27366,22300000.0
2006-05-23 10:35:00,2.27376,2.27376,2.27338,2.27338,37400000.0
2006-05-23 10:36:00,2.27324,2.27349,2.27324,2.27327,44700000.0
2006-05-23 10:37:00,2.27356,2.27356,2.2734,2.27345,46400001.0
2006-05-23 10:38:00,2.27353,2.27353,2.27311,2.27318,12200000.0
2006-05-23 10:39:00,2.27295,2.2736,2.27289,2.2736,46800000.0
2006-05-23 10:40:00,2.27365,2.27365,2.27317,2.2735,44600000.0
2006-05-23 10:41:00,2.27357,2.27406,2.27353,2.27404,42400000.0
2006-05-23 10:42:00,2.27401,2.27401,2.27368,2.27368,16200000.0
2006-05-23 10:43:00,2.27362,2.27388,2.27358,2.27376,27000000.0
2006-05-23 10:44:00,2.27364,2.27375,2.27352,2.27352,41400000.0
2006-05-23 10:45:00,2.27362,2.27372,2.27355,2.27362,49200000.0
2006-05-23 10:46:00,2.27374,2.27412,2.27359,2.27359,42400000.0
2006-05-23 10:47:00,2.2735,2.2736,2.27347,2.27356,29600000.0
2006-05-23 10:48:00,2.27344,2.27384,2.27344,2.27365,28400000.0
2006-05-23 10:49:00,2.2735,2.27353,2.27333,2.27353,29000000.0
2006-05-23 10:50:00,2.27347,2.27347,2.27326,2.27339,73600000.0
2006-05-23 10:51:00,2.27333,2.27351,2.27328,2.27328,22700000.0
2006-05-23 10:52:00,2.27325,2.27325,2.27275,2.2729,35000000.0
2006-05-23 10:53:00,2.27288,2.27288,2.27208,2.27208,38900000.0
2006-05-23 10:54:00,2.27207,2.27239,2.27207,2.2721,34300000.0
2006-05-23 10:55:00,2.27206,2.27226,2.27201,2.27226,37300000.0
2006-05-23 10:56:00,2.27229,2.27253,2.27229,2.27238,18700000.0
2006-05-23 10:57:00,2.27234,2.27261,2.27215,2.27215,28300000.0
2006-05-23 10:58:00,2.27238,2.27266,2.27238,2.27253,29600000.0
2006-05-23 10:59:00,2.27277,2.27363,2.27277,2.27333,53500000.0
2006-05-23 11:00:00,2.27322,2.27322,2.27281,2.27293,34900000.0
2006-05-23 11:01:00,2.27296,2.27296,2.27272,2.27272,43100000.0
2006-05-23 11:02:00,2.27282,2.27353,2.27282,2.27346,39499999.0
2006-05-23 11:03:00,2.27337,2.27337,2.27298,2.27302,26700000.0
2006-05-23 11:04:00,2.27306,2.27306,2.27284,2.27284,27900000.0
2006-05-23 11:05:00,2.2728,2.27317,2.27272,2.27272,49800001.0
2006-05-23 11:06:00,2.27305,2.27314,2.2728,2.273,26200000.0
2006-05-23 11:07:00,2.27283,2.27304,2.27264,2.27304,38400000.0
2006-05-23 11:08:00,2.27314,2.27345,2.27307,2.27307,67500001.0
2006-05-23 11:09:00,2.27324,2.27334,2.27296,2.27328,38700000.0
2006-05-23 11:10:00,2.27318,2.27359,2.27318,2.27348,28800000.0
2006-05-23 11:11:00,2.27358,2.27426,2.27358,2.27417,56800000.0
2006-05-23 11:12:00,2.27414,2.27438,2.27413,2.27438,53500000.0
2006-05-23 11:13:00,2.27442,2.27442,2.27398,2.2742,26000000.0
2006-05-23 11:14:00,2.27428,2.27451,2.27412,2.27422,75400000.0
2006-05-23 11:15:00,2.27425,2.27442,2.27422,2.27442,43700000.0
2006-05-23 11:16:00,2.27422,2.27429,2.27402,2.2741,39900000.0
2006-05-23 11:17:00,2.27419,2.27419,2.27394,2.27405,33800000.0
2006-05-23 11:18:00,2.2743,2.27467,2.2743,2.27466,35800000.0
2006-05-23 11:19:00,2.27448,2.27451,2.27425,2.27441,22100000.0
2006-05-23 11:20:00,2.2745,2.27455,2.27438,2.27453,42600000.0
2006-05-23 11:21:00,2.27442,2.27512,2.27442,2.27512,36100000.0
2006-05-23 11:22:00,2.27504,2.27511,2.27484,2.27498,36300000.0
2006-05-23 11:23:00,2.27515,2.27555,2.27515,2.27533,55200000.0
2006-05-23 11:24:00,2.27534,2.27539,2.27505,2.27505,30000000.0
2006-05-23 11:25:00,2.275,2.27507,2.27465,2.27465,45300000.0
2006-05-23 11:26:00,2.27451,2.27451,2.27423,2.27426,29600000.0
2006-05-23 11:27:00,2.27436,2.27481,2.27436,2.27477,51300000.0
2006-05-23 11:28:00,2.2748,2.2748,2.27455,2.27472,46000000.0
2006-05-23 11:29:00,2.27469,2.27469,2.2744,2.27442,31300000.0
2006-05-23 11:30:00,2.27444,2.27466,2.27416,2.2742,33900000.0
2006-05-23 11:31:00,2.27394,2.27394,2.27341,2.27383,38600000.0
2006-05-23 11:32:00,2.27354,2.27354,2.27327,2.27345,32600000.0
2006-05-23 11:33:00,2.27333,2.27349,2.27319,2.27346,43900000.0
2006-05-23 11:34:00,2.27348,2.27354,2.27305,2.27326,70000000.0
2006-05-23 11:35:00,2.27345,2.27362,2.27335,2.27335,26900000.0
2006-05-23 11:36:00,2.27347,2.27368,2.2733,2.27351,26300000.0
2006-05-23 11:37:00,2.27339,2.27351,2.27326,2.2734,25600000.0
2006-05-23 11:38:00,2.27313,2.27333,2.27311,2.27312,62900000.0
2006-05-23 11:39:00,2.27335,2.27368,2.27331,2.27368,54800000.0
2006-05-23 11:40:00,2.27352,2.27395,2.2734,2.27395,22700000.0
2006-05-23 11:41:00,2.27384,2.27392,2.27366,2.27368,26400000.0
2006-05-23 11:42:00,2.27357,2.2739,2.27356,2.27376,49000000.0
2006-05-23 11:43:00,2.2737,2.27387,2.27368,2.27383,58700000.0
2006-05-23 11:44:00,2.27381,2.27384,2.27373,2.27377,30100000.0
2006-05-23 11:45:00,2.27382,2.27402,2.27375,2.27375,33300000.0
2006-05-23 11:46:00,2.27364,2.27377,2.27337,2.27344,56299999.0
2006-05-23 11:47:00,2.27335,2.27384,2.27327,2.27381,35500000.0
2006-05-23 11:48:00,2.27383,2.27399,2.27356,2.27356,23900000.0
2006-05-23 11:49:00,2.27351,2.27429,2.27344,2.27413,27200000.0
2006-05-23 11:50:00,2.27404,2.27419,2.27393,2.27395,39200000.0
2006-05-23 11:51:00,2.27403,2.27403,2.27355,2.27355,32400000.0
2006-05-23 11:52:00,2.27357,2.27357,2.27319,2.27335,26400000.0
2006-05-23 11:53:00,2.27322,2.27335,2.27313,2.2733,29800000.0
2006-05-23 11:54:00,2.27331,2.27348,2.27331,2.27331,52800000.0
2006-05-23 11:55:00,2.27325,2.2734,2.27295,2.27295,51199999.0
2006-05-23 11:56:00,2.27302,2.27344,2.27302,2.27322,37600000.0
2006-05-23 11:57:00,2.27345,2.27394,2.27345,2.27377,44200000.0
2006-05-23 11:58:00,2.27353,2.27353,2.27288,2.27288,34000000.0
2006-05-23 11:59:00,2.27273,2.2728,2.27249,2.27272,46700000.0
2006-05-23 12:00:00,2.27263,2.27325,2.27262,2.2732,31400000.0
2006-05-23 12:01:00,2.27328,2.27417,2.27328,2.27402,52600000.0
2006-05-23 12:02:00,2.274,2.27407,2.27367,2.27368,44400000.0
2006-05-23 12:03:00,2.27363,2.27386,2.27363,2.27383,25200000.0
2006-05-23 12:04:00,2.27379,2.27388,2.27368,2.27381,30200000.0
2006-05-23 12:05:00,2.27409,2.27463,2.27409,2.27459,47100000.0
2006-05-23 12:06:00,2.27495,2.27495,2.27442,2.27485,32000000.0
2006-05-23 12:07:00,2.27483,2.275,2.27451,2.27451,44600000.0
2006-05-23 12:08:00,2.27449,2.27502,2.27449,2.27498,23200000.0
2006-05-23 12:09:00,2.27505,2.27517,2.27499,2.27507,25200000.0
2006-05-23 12:10:00,2.27502,2.27502,2.27482,2.27485,51700001.0
2006-05-23 12:11:00,2.27492,2.27499,2.27454,2.27454,33400000.0
2006-05-23 12:12:00,2.27468,2.2749,2.27459,2.27483,20700000.0
2006-05-23 12:13:00,2.27468,2.27484,2.27462,2.27463,25500000.0
2006-05-23 12:14:00,2.27468,2.27489,2.27454,2.27454,25500000.0
2006-05-23 12:15:00,2.27459,2.27524,2.27459,2.27522,36800000.0
2006-05-23 12:16:00,2.27518,2.27539,2.27518,2.27527,50700000.0
2006-05-23 12:17:00,2.27541,2.27552,2.27533,2.27538,41700000.0
2006-05-23 12:18:00,2.27576,2.27585,2.27537,2.27552,48300000.0
2006-05-23 12:19:00,2.27536,2.27547,2.27525,2.27534,25200000.0
2006-05-23 12:20:00,2.27526,2.27531,2.275,2.27501,52600000.0
2006-05-23 12:21:00,2.27487,2.27512,2.27487,2.27495,32300000.0
2006-05-23 12:22:00,2.27498,2.27519,2.27486,2.27519,42100000.0
2006-05-23 12:23:00,2.2752,2.2752,2.27493,2.2752,37100000.0
2006-05-23 12:24:00,2.27517,2.27517,2.27494,2.27495,23900000.0
2006-05-23 12:25:00,2.27517,2.27525,2.27491,2.27493,37500000.0
2006-05-23 12:26:00,2.27492,2.27498,2.27456,2.27462,13800000.0
2006-05-23 12:27:00,2.27476,2.27513,2.27476,2.27508,56200000.0
2006-05-23 12:28:00,2.27513,2.27524,2.27501,2.27517,26900000.0
2006-05-23 12:29:00,2.27513,2.27536,2.27497,2.27497,43200001.0
2006-05-23 12:30:00,2.27507,2.27508,2.27483,2.27502,33900000.0
2006-05-23 12:31:00,2.27488,2.27499,2.27484,2.27489,23900000.0
2006-05-23 12:32:00,2.27499,2.27517,2.27491,2.27502,45399999.0
2006-05-23 12:33:00,2.27482,2.27498,2.2747,2.2747,46900000.0
2006-05-23 12:34:00,2.27489,2.27489,2.27457,2.27457,28400000.0
2006-05-23 12:35:00,2.2744,2.2747,2.2744,2.2747,34300000.0
2006-05-23 12:36:00,2.2746,2.27477,2.27446,2.27477,49700000.0
2006-05-23 12:37:00,2.2746,2.2747,2.27442,2.2747,24200000.0
2006-05-23 12:38:00,2.27469,2.2749,2.2746,2.2749,22500000.0
2006-05-23 12:39:00,2.27494,2.27504,2.27482,2.2749,38100000.0
2006-05-23 12:40:00,2.27485,2.27501,2.27476,2.27501,51700000.0
2006-05-23 12:41:00,2.27489,2.27517,2.27487,2.27501,54000000.0
2006-05-23 12:42:00,2.27493,2.27539,2.27483,2.27532,31000000.0
2006-05-23 12:43:00,2.27521,2.27528,2.2751,2.27511,11200000.0
2006-05-23 12:44:00,2.27518,2.2752,2.27497,2.27497,27400000.0
2006-05-23 12:45:00,2.27501,2.2753,2.27501,2.2753,38000000.0
2006-05-23 12:46:00,2.27519,2.27543,2.27518,2.27537,32600000.0
2006-05-23 12:47:00,2.27539,2.27555,2.27525,2.27533,34300000.0
2006-05-23 12:48:00,2.27549,2.27556,2.27385,2.27547,39700000.0
2006-05-23 12:49:00,2.27561,2.27561,2.27538,2.27538,28100000.0
2006-05-23 12:50:00,2.2753,2.2753,2.27489,2.27515,33000000.0
2006-05-23 12:51:00,2.27534,2.2758,2.27534,2.27562,27000000.0
2006-05-23 12:52:00,2.27505,2.27515,2.27401,2.27515,30400000.0
2006-05-23 12:53:00,2.27557,2.27557,2.27542,2.27547,17300000.0
2006-05-23 12:54:00,2.27542,2.27547,2.27541,2.27547,29500000.0
2006-05-23 12:55:00,2.27543,2.27543,2.27526,2.27528,38100000.0
2006-05-23 12:56:00,2.27518,2.27537,2.27506,2.27513,30800000.0
2006-05-23 12:57:00,2.27505,2.27533,2.27505,2.27513,40300000.0
2006-05-23 12:58:00,2.27523,2.27529,2.27508,2.27512,32200000.0
2006-05-23 12:59:00,2.27524,2.27542,2.27509,2.27542,51300000.0
2006-05-23 13:00:00,2.27534,2.27534,2.27496,2.275,41000000.0
2006-05-23 13:01:00,2.2751,2.27524,2.27499,2.27522,44900000.0
2006-05-23 13:02:00,2.27522,2.27538,2.27516,2.27525,38800000.0
2006-05-23 13:03:00,2.2751,2.27517,2.27449,2.27449,24700000.0
2006-05-23 13:04:00,2.27437,2.27442,2.27412,2.27419,32400000.0
2006-05-23 13:05:00,2.27423,2.27437,2.27411,2.27427,36400000.0
2006-05-23 13:06:00,2.27434,2.27472,2.27434,2.27467,33900000.0
2006-05-23 13:07:00,2.27477,2.27481,2.2745,2.2745,56400000.0
2006-05-23 13:08:00,2.27456,2.27478,2.27445,2.27445,25700000.0
2006-05-23 13:09:00,2.27441,2.27454,2.27435,2.27454,35500000.0
2006-05-23 13:10:00,2.27445,2.27454,2.27426,2.27443,58499999.0
2006-05-23 13:11:00,2.27447,2.27448,2.27433,2.27435,52900000.0
2006-05-23 13:12:00,2.27421,2.27421,2.27383,2.27383,29700000.0
2006-05-23 13:13:00,2.27393,2.27429,2.27393,2.27419,42900000.0
2006-05-23 13:14:00,2.27416,2.27416,2.27396,2.27399,40200000.0
2006-05-23 13:15:00,2.27395,2.27422,2.27346,2.27422,39600000.0
2006-05-23 13:16:00,2.27423,2.27451,2.27416,2.27416,30800000.0
2006-05-23 13:17:00,2.27406,2.27406,2.27381,2.27381,25100000.0
2006-05-23 13:18:00,2.27387,2.27407,2.27387,2.27402,30100000.0
2006-05-23 13:19:00,2.2741,2.2741,2.27383,2.27385,13300000.0
2006-05-23 13:20:00,2.27391,2.27417,2.27386,2.27413,31100000.0
2006-05-23 13:21:00,2.27428,2.2744,2.27415,2.27423,28800000.0
2006-05-23 13:22:00,2.27423,2.27447,2.27423,2.27447,29300000.0
2006-05-23 13:23:00,2.27444,2.2746,2.27432,2.2746,47200000.0
2006-05-23 13:24:00,2.2745,2.27471,2.27442,2.27449,30300000.0
2006-05-23 13:25:00,2.27457,2.27461,2.27427,2.27431,22900000.0
2006-05-23 13:26:00,2.27417,2.27426,2.274,2.27401,39400000.0
2006-05-23 13:27:00,2.27372,2.27377,2.27355,2.27377,24300000.0
2006-05-23 13:28:00,2.27369,2.27382,2.27336,2.27336,23700000.0
2006-05-23 13:29:00,2.27341,2.27373,2.27341,2.27358,33800000.0
2006-05-23 13:30:00,2.2734,2.27359,2.27331,2.27359,48900000.0
2006-05-23 13:31:00,2.27347,2.27364,2.27347,2.27364,41600000.0
2006-05-23 13:32:00,2.27355,2.2736,2.27339,2.27349,57400000.0
2006-05-23 13:33:00,2.27352,2.27375,2.2735,2.2735,35000000.0
2006-05-23 13:34:00,2.27347,2.27368,2.27347,2.27355,38900000.0
2006-05-23 13:35:00,2.27363,2.27363,2.27341,2.2735,44700000.0
2006-05-23 13:36:00,2.27358,2.27376,2.27347,2.27363,44200000.0
2006-05-23 13:37:00,2.2735,2.27359,2.27331,2.27331,30100000.0
2006-05-23 13:38:00,2.27341,2.27341,2.27297,2.27298,29600000.0
2006-05-23 13:39:00,2.27294,2.27319,2.27291,2.27291,62000000.0
2006-05-23 13:40:00,2.27282,2.27314,2.27278,2.27289,45400000.0
2006-05-23 13:41:00,2.27303,2.27314,2.273,2.27312,19600000.0
2006-05-23 13:42:00,2.27319,2.27336,2.27308,2.27334,31800000.0
2006-05-23 13:43:00,2.27324,2.27365,2.27324,2.27339,37300000.0
2006-05-23 13:44:00,2.2735,2.27375,2.2735,2.27372,40000000.0
2006-05-23 13:45:00,2.27377,2.27398,2.27377,2.27389,31800000.0
2006-05-23 13:46:00,2.27383,2.27383,2.27348,2.27368,65200000.0
2006-05-23 13:47:00,2.2736,2.27371,2.27344,2.27352,41300000.0
2006-05-23 13:48:00,2.27358,2.27406,2.27358,2.27375,42300000.0
2006-05-23 13:49:00,2.27375,2.27399,2.27361,2.27386,33000000.0
2006-05-23 13:50:00,2.2738,2.2738,2.27365,2.27379,38500000.0
2006-05-23 13:51:00,2.27357,2.27366,2.27338,2.27342,24300000.0
2006-05-23 13:52:00,2.27372,2.27378,2.27355,2.27363,43400000.0
2006-05-23 13:53:00,2.2736,2.27399,2.2736,2.27365,38700000.0
2006-05-23 13:54:00,2.27364,2.27377,2.27364,2.27377,24800000.0
2006-05-23 13:55:00,2.27362,2.27368,2.27347,2.27359,50600000.0
2006-05-23 13:56:00,2.27341,2.2736,2.2733,2.2736,22300000.0
2006-05-23 13:57:00,2.27378,2.2738,2.27325,2.2736,32700000.0
2006-05-23 13:58:00,2.27359,2.27396,2.2733,2.27396,36500000.0
2006-05-23 13:59:00,2.27399,2.27407,2.27376,2.27376,57700000.0
2006-05-23 14:00:00,2.2738,2.27412,2.2738,2.27411,33000000.0
2006-05-23 14:01:00,2.27409,2.27412,2.27397,2.27408,21500000.0
2006-05-23 14:02:00,2.27403,2.27415,2.27391,2.27399,20400000.0
2006-05-23 14:03:00,2.27408,2.27428,2.27392,2.27428,32200000.0
2006-05-23 14:04:00,2.2743,2.2743,2.27413,2.27423,31300000.0
2006-05-23 14:05:00,2.274,2.27401,2.27383,2.27383,39400000.0
2006-05-23 14:06:00,2.27372,2.27411,2.27372,2.27395,18200000.0
2006-05-23 14:07:00,2.27395,2.274,2.2737,2.2737,35200000.0
2006-05-23 14:08:00,2.27382,2.27405,2.27379,2.2739,34300000.0
2006-05-23 14:09:00,2.27401,2.27416,2.27398,2.2741,16800000.0
2006-05-23 14:10:00,2.27412,2.27412,2.27379,2.27409,54000000.0
2006-05-23 14:11:00,2.27422,2.27457,2.27421,2.27424,53600000.0
2006-05-23 14:12:00,2.27436,2.27473,2.27436,2.27456,47500000.0
2006-05-23 14:13:00,2.27447,2.2747,2.27431,2.2747,25000000.0
2006-05-23 14:14:00,2.27475,2.27475,2.27411,2.27433,30600000.0
2006-05-23 14:15:00,2.27409,2.2742,2.27392,2.27406,39800000.0
2006-05-23 14:16:00,2.27417,2.27417,2.27382,2.27403,43400000.0
2006-05-23 14:17:00,2.27394,2.27403,2.27377,2.2738,25700000.0
2006-05-23 14:18:00,2.27393,2.27393,2.27356,2.27373,13600000.0
2006-05-23 14:19:00,2.27369,2.27385,2.27365,2.27373,45200000.0
2006-05-23 14:20:00,2.27382,2.27382,2.27359,2.27379,37800000.0
2006-05-23 14:21:00,2.27367,2.27373,2.27333,2.27333,44200000.0
2006-05-23 14:22:00,2.27357,2.27383,2.27356,2.27367,32000000.0
2006-05-23 14:23:00,2.27383,2.27409,2.27383,2.27409,62200000.0
2006-05-23 14:24:00,2.27399,2.27399,2.27383,2.27389,23800000.0
2006-05-23 14:25:00,2.27393,2.27438,2.27393,2.27438,26200000.0
2006-05-23 14:26:00,2.27441,2.27464,2.27412,2.27412,39800000.0
2006-05-23 14:27:00,2.27408,2.27415,2.27386,2.27404,43000000.0
2006-05-23 14:28:00,2.27378,2.27392,2.27358,2.2737,61800001.0
2006-05-23 14:29:00,2.27367,2.2739,2.27356,2.2739,35700000.0
2006-05-23 14:30:00,2.27406,2.2744,2.27403,2.2742,42500000.0
2006-05-23 14:31:00,2.2745,2.2745,2.27406,2.27408,37800000.0
2006-05-23 14:32:00,2.27416,2.27465,2.27416,2.2746,33600000.0
2006-05-23 14:33:00,2.27462,2.27462,2.27442,2.27447,38200000.0
2006-05-23 14:34:00,2.27443,2.27457,2.27421,2.27455,31600000.0
2006-05-23 14:35:00,2.27437,2.27445,2.2743,2.27433,37500000.0
2006-05-23 14:36:00,2.27415,2.27452,2.27401,2.27452,16600000.0
2006-05-23 14:37:00,2.27458,2.27493,2.27452,2.27467,37700000.0
2006-05-23 14:38:00,2.2747,2.27478,2.2743,2.27441,26800000.0
2006-05-23 14:39:00,2.27447,2.27467,2.27443,2.27446,43300000.0
2006-05-23 14:40:00,2.27456,2.27473,2.27441,2.27441,33900000.0
2006-05-23 14:41:00,2.27411,2.2744,2.27411,2.27424,35200000.0
2006-05-23 14:42:00,2.27431,2.27449,2.27415,2.27449,48800001.0
2006-05-23 14:43:00,2.27446,2.27446,2.27406,2.27435,43600000.0
2006-05-23 14:44:00,2.27427,2.27457,2.2742,2.27433,42600000.0
2006-05-23 14:45:00,2.2744,2.2746,2.2743,2.27445,39600000.0
2006-05-23 14:46:00,2.27442,2.27442,2.27421,2.27421,26200000.0
2006-05-23 14:47:00,2.27431,2.27449,2.27426,2.27434,20500000.0
2006-05-23 14:48:00,2.27437,2.27437,2.27406,2.27406,36900000.0
2006-05-23 14:49:00,2.27424,2.27447,2.27424,2.27432,27900000.0
2006-05-23 14:50:00,2.27418,2.27436,2.27418,2.27436,46900000.0
2006-05-23 14:51:00,2.27418,2.27442,2.274,2.27416,24400000.0
2006-05-23 14:52:00,2.27432,2.27447,2.27426,2.27426,49200000.0
2006-05-23 14:53:00,2.27411,2.27435,2.27411,2.27425,44800000.0
2006-05-23 14:54:00,2.27403,2.27444,2.27403,2.27434,30000000.0
2006-05-23 14:55:00,2.27426,2.27436,2.27416,2.27435,32400000.0
2006-05-23 14:56:00,2.27433,2.27469,2.27433,2.27456,25300000.0
2006-05-23 14:57:00,2.27439,2.27451,2.27434,2.27434,47500000.0
2006-05-23 14:58:00,2.2744,2.27467,2.27437,2.27443,36900000.0
2006-05-23 14:59:00,2.27438,2.27443,2.27431,2.27433,26700000.0
2006-05-23 15:00:00,2.27442,2.27455,2.27417,2.27439,28600000.0
2006-05-23 15:01:00,2.2745,2.27467,2.27447,2.27447,43400000.0
2006-05-23 15:02:00,2.27453,2.27472,2.27446,2.27471,17100000.0
2006-05-23 15:03:00,2.27468,2.27491,2.27449,2.27487,45200000.0
2006-05-23 15:04:00,2.27473,2.27498,2.27465,2.27475,53300000.0
2006-05-23 15:05:00,2.27481,2.27481,2.27461,2.27481,20200000.0
2006-05-23 15:06:00,2.27472,2.2749,2.27461,2.27463,36800000.0
2006-05-23 15:07:00,2.27461,2.27485,2.27461,2.27469,24000000.0
2006-05-23 15:08:00,2.27474,2.27485,2.27454,2.27454,41400000.0
2006-05-23 15:09:00,2.2747,2.27487,2.2747,2.27487,32200000.0
2006-05-23 15:10:00,2.2748,2.27487,2.27461,2.27461,29600000.0
2006-05-23 15:11:00,2.27458,2.27458,2.27429,2.27429,21700000.0
2006-05-23 15:12:00,2.27418,2.27427,2.27401,2.27415,30000000.0
2006-05-23 15:13:00,2.27437,2.27437,2.27402,2.27402,27000000.0
2006-05-23 15:14:00,2.27419,2.27425,2.27391,2.27403,20200000.0
2006-05-23 15:15:00,2.27425,2.2743,2.27395,2.27395,30500000.0
2006-05-23 15:16:00,2.27391,2.27405,2.2739,2.27395,36000000.0
2006-05-23 15:17:00,2.27419,2.27431,2.27403,2.27425,36900000.0
2006-05-23 15:18:00,2.27438,2.27457,2.27438,2.27457,23000000.0
2006-05-23 15:19:00,2.27445,2.27465,2.27429,2.27465,39200000.0
2006-05-23 15:20:00,2.2749,2.27524,2.2749,2.27524,29400000.0
2006-05-23 15:21:00,2.27549,2.27629,2.27549,2.27629,27700000.0
2006-05-23 15:22:00,2.27615,2.27645,2.2757,2.27594,40100000.0
2006-05-23 15:23:00,2.27573,2.27621,2.27566,2.27595,34800000.0
2006-05-23 15:24:00,2.2759,2.27606,2.2759,2.27593,36200000.0
2006-05-23 15:25:00,2.27577,2.27618,2.27572,2.27592,65800000.0
2006-05-23 15:26:00,2.27583,2.27613,2.27583,2.27593,41300000.0
2006-05-23 15:27:00,2.27594,2.27604,2.27585,2.27592,34400000.0
2006-05-23 15:28:00,2.27586,2.2769,2.27585,2.27679,31600000.0
2006-05-23 15:29:00,2.27712,2.27759,2.2771,2.27759,34100000.0
2006-05-23 15:30:00,2.27761,2.27795,2.27753,2.27757,22400000.0
2006-05-23 15:31:00,2.27706,2.27719,2.2767,2.27687,46499999.0
2006-05-23 15:32:00,2.2767,2.27682,2.27637,2.27682,34200000.0
2006-05-23 15:33:00,2.27677,2.27722,2.27677,2.27687,27500000.0
2006-05-23 15:34:00,2.27705,2.27705,2.27421,2.27639,50100000.0
2006-05-23 15:35:00,2.27692,2.27711,2.27672,2.27708,40700000.0
2006-05-23 15:36:00,2.27688,2.27697,2.27667,2.27671,56500000.0
2006-05-23 15:37:00,2.27689,2.27689,2.27595,2.27595,26600000.0
2006-05-23 15:38:00,2.27597,2.27614,2.27591,2.27598,71200000.0
2006-05-23 15:39:00,2.27599,2.27638,2.27583,2.27617,45100000.0
2006-05-23 15:40:00,2.27613,2.27651,2.27595,2.27629,42300000.0
2006-05-23 15:41:00,2.27628,2.27628,2.27575,2.27575,21500000.0
2006-05-23 15:42:00,2.27558,2.27579,2.27551,2.27562,36500000.0
2006-05-23 15:43:00,2.27559,2.27586,2.27553,2.27586,36100000.0
2006-05-23 15:44:00,2.27573,2.27573,2.2753,2.27535,34800000.0
2006-05-23 15:45:00,2.27542,2.27567,2.27523,2.27523,34900000.0
2006-05-23 15:46:00,2.2752,2.27528,2.27498,2.27498,33900000.0
2006-05-23 15:47:00,2.27471,2.27499,2.27471,2.27471,25800000.0
2006-05-23 15:48:00,2.27435,2.27481,2.2739,2.27469,52100000.0
2006-05-23 15:49:00,2.27486,2.27486,2.27434,2.27453,37600000.0
2006-05-23 15:50:00,2.27469,2.27528,2.27469,2.27514,18200000.0
2006-05-23 15:51:00,2.27516,2.27532,2.27501,2.27516,31600000.0
2006-05-23 15:52:00,2.27516,2.27547,2.2751,2.27547,30800000.0
2006-05-23 15:53:00,2.2753,2.27555,2.2753,2.27553,32400000.0
2006-05-23 15:54:00,2.27551,2.27551,2.27541,2.27542,33400000.0
2006-05-23 15:55:00,2.27552,2.276,2.27552,2.27592,37600000.0
2006-05-23 15:56:00,2.27584,2.2761,2.27565,2.27607,50500000.0
2006-05-23 15:57:00,2.27579,2.27595,2.27563,2.27595,79800000.0
2006-05-23 15:58:00,2.27585,2.27607,2.2757,2.276,27900000.0
2006-05-23 15:59:00,2.2759,2.27604,2.27569,2.27585,48100000.0
2006-05-23 16:00:00,2.27607,2.27607,2.2754,2.27573,46600001.0
2006-05-23 16:01:00,2.27576,2.27599,2.27571,2.2759,34800000.0
2006-05-23 16:02:00,2.27579,2.27579,2.27549,2.27566,18500000.0
2006-05-23 16:03:00,2.27565,2.27581,2.27553,2.27579,38200000.0
2006-05-23 16:04:00,2.27582,2.27603,2.27569,2.27569,41300000.0
2006-05-23 16:05:00,2.27559,2.27591,2.27551,2.27591,27700000.0
2006-05-23 16:06:00,2.27614,2.27614,2.27572,2.27575,29400000.0
2006-05-23 16:07:00,2.27581,2.27607,2.27581,2.27607,23000000.0
2006-05-23 16:08:00,2.27574,2.27599,2.27572,2.27572,31300000.0
2006-05-23 16:09:00,2.27561,2.27591,2.27557,2.27565,56900000.0
2006-05-23 16:10:00,2.27577,2.2758,2.27419,2.27511,35400000.0
2006-05-23 16:11:00,2.27554,2.27554,2.27526,2.27544,30000000.0
2006-05-23 16:12:00,2.27524,2.27542,2.27505,2.27505,43300000.0
2006-05-23 16:13:00,2.27513,2.2754,2.27508,2.27525,29100000.0
2006-05-23 16:14:00,2.27554,2.27574,2.27554,2.27562,49700000.0
2006-05-23 16:15:00,2.27577,2.27577,2.27386,2.27531,43300000.0
2006-05-23 16:16:00,2.2756,2.27587,2.27554,2.27587,46600000.0
2006-05-23 16:17:00,2.27595,2.27616,2.27581,2.27601,32200000.0
2006-05-23 16:18:00,2.27585,2.27612,2.2758,2.27598,38800000.0
2006-05-23 16:19:00,2.27597,2.27619,2.27568,2.27568,32600000.0
2006-05-23 16:20:00,2.27548,2.27562,2.27524,2.2755,23900000.0
2006-05-23 16:21:00,2.27546,2.27555,2.27523,2.27555,43000000.0
2006-05-23 16:22:00,2.27564,2.27575,2.27397,2.27529,32100000.0
2006-05-23 16:23:00,2.27541,2.27567,2.27533,2.27533,45900000.0
2006-05-23 16:24:00,2.27523,2.27573,2.2751,2.27561,25700000.0
2006-05-23 16:25:00,2.27571,2.27571,2.2753,2.27545,26400000.0
2006-05-23 16:26:00,2.27545,2.2758,2.27545,2.27566,26200000.0
2006-05-23 16:27:00,2.27559,2.27559,2.27495,2.27505,47600000.0
2006-05-23 16:28:00,2.27502,2.27502,2.27366,2.27438,48600000.0
2006-05-23 16:29:00,2.27434,2.27449,2.27434,2.27446,23200000.0
2006-05-23 16:30:00,2.27413,2.27431,2.27377,2.27377,22400000.0
2006-05-23 16:31:00,2.27366,2.27434,2.27366,2.27413,36600000.0
2006-05-23 16:32:00,2.27403,2.27439,2.27367,2.27432,21600000.0
2006-05-23 16:33:00,2.274,2.27449,2.27378,2.27449,27000000.0
2006-05-23 16:34:00,2.27434,2.27445,2.27409,2.27434,32600000.0
2006-05-23 16:35:00,2.27435,2.27452,2.27382,2.27392,49500000.0
2006-05-23 16:36:00,2.27381,2.27393,2.27377,2.27379,33200000.0
2006-05-23 16:37:00,2.27393,2.27393,2.27366,2.27371,43000000.0
2006-05-23 16:38:00,2.27365,2.27387,2.27361,2.27363,36300000.0
2006-05-23 16:39:00,2.27381,2.27395,2.27363,2.27373,23300000.0
2006-05-23 16:40:00,2.27375,2.27375,2.27336,2.27346,24900000.0
2006-05-23 16:41:00,2.27348,2.27363,2.27334,2.27347,40900000.0
2006-05-23 16:42:00,2.2736,2.27371,2.27337,2.27337,29000000.0
2006-05-23 16:43:00,2.27341,2.27377,2.27341,2.27373,37200000.0
2006-05-23 16:44:00,2.2735,2.2737,2.27334,2.27334,30200000.0
2006-05-23 16:45:00,2.27332,2.27355,2.27332,2.27352,46400000.0
2006-05-23 16:46:00,2.27355,2.27357,2.2734,2.27357,37000000.0
2006-05-23 16:47:00,2.27355,2.27366,2.27336,2.27345,39700000.0
2006-05-23 16:48:00,2.27332,2.27353,2.2733,2.2735,26000000.0
2006-05-23 16:49:00,2.27364,2.27378,2.27359,2.27378,24100000.0
2006-05-23 16:50:00,2.27371,2.27375,2.2735,2.27375,53900000.0
2006-05-23 16:51:00,2.27362,2.27389,2.27351,2.27374,39400000.0
2006-05-23 16:52:00,2.27378,2.27439,2.27374,2.27439,39100000.0
2006-05-23 16:53:00,2.27432,2.27439,2.2742,2.27433,27600000.0
2006-05-23 16:54:00,2.27418,2.27428,2.27403,2.27423,46900000.0
2006-05-23 16:55:00,2.27395,2.27409,2.27355,2.27409,30200000.0
2006-05-23 16:56:00,2.27413,2.27415,2.27397,2.27414,16900000.0
2006-05-23 16:57:00,2.27408,2.27412,2.274,2.274,25300000.0
2006-05-23 16:58:00,2.27387,2.274,2.27379,2.274,45500000.0
2006-05-23 16:59:00,2.27408,2.27433,2.27408,2.27433,23100000.0
2006-05-23 17:00:00,2.27431,2.27431,2.27403,2.27403,51400000.0
2006-05-23 17:01:00,2.27403,2.27416,2.27376,2.27416,44800000.0
2006-05-23 17:02:00,2.27415,2.27428,2.27365,2.27406,34200000.0
2006-05-23 17:03:00,2.27418,2.27424,2.27405,2.27415,27400000.0
2006-05-23 17:04:00,2.27422,2.27422,2.27362,2.27394,76300001.0
2006-05-23 17:05:00,2.27384,2.27386,2.2735,2.2735,22000000.0
2006-05-23 17:06:00,2.27343,2.27353,2.27338,2.2734,37100000.0
2006-05-23 17:07:00,2.2733,2.2733,2.27275,2.27296,36800000.0
2006-05-23 17:08:00,2.27297,2.27434,2.27297,2.27407,41300000.0
2006-05-23 17:09:00,2.27404,2.27412,2.27351,2.27363,25600000.0
2006-05-23 17:10:00,2.27363,2.27449,2.27356,2.27426,17500000.0
2006-05-23 17:11:00,2.27419,2.27428,2.27364,2.27381,27900000.0
2006-05-23 17:12:00,2.2738,2.27419,2.27367,2.27397,38800000.0
2006-05-23 17:13:00,2.27416,2.27442,2.27389,2.27397,29000000.0
2006-05-23 17:14:00,2.27396,2.27409,2.27383,2.27409,29800000.0
2006-05-23 17:15:00,2.27397,2.27397,2.27349,2.27349,26300000.0
2006-05-23 17:16:00,2.27349,2.27369,2.2733,2.27355,44200000.0
2006-05-23 17:17:00,2.27356,2.27358,2.27317,2.27325,35200000.0
2006-05-23 17:18:00,2.27329,2.27356,2.27322,2.27348,32400000.0
2006-05-23 17:19:00,2.27372,2.27384,2.27347,2.27381,36600000.0
2006-05-23 17:20:00,2.27411,2.27457,2.27402,2.2745,46100000.0
2006-05-23 17:21:00,2.27444,2.27463,2.2744,2.2744,47300000.0
2006-05-23 17:22:00,2.27422,2.27454,2.27413,2.27446,27800000.0
2006-05-23 17:23:00,2.27446,2.27459,2.27434,2.27452,37300000.0
2006-05-23 17:24:00,2.27444,2.27461,2.27434,2.27439,34500000.0
2006-05-23 17:25:00,2.27412,2.27436,2.27383,2.27383,24800000.0
2006-05-23 17:26:00,2.2735,2.27385,2.27338,2.27385,35000000.0
2006-05-23 17:27:00,2.27355,2.27379,2.27327,2.27327,43700000.0
2006-05-23 17:28:00,2.27318,2.27342,2.27301,2.27331,42900000.0
2006-05-23 17:29:00,2.27319,2.27328,2.27303,2.27319,20100000.0
2006-05-23 17:30:00,2.27321,2.27355,2.27319,2.2734,55099999.0
2006-05-23 17:31:00,2.27325,2.2733,2.27288,2.27295,34500000.0
2006-05-23 17:32:00,2.27278,2.27291,2.2722,2.2722,25900000.0
2006-05-23 17:33:00,2.27179,2.27197,2.27167,2.27176,38800000.0
2006-05-23 17:34:00,2.27153,2.27163,2.27139,2.2716,52800000.0
2006-05-23 17:35:00,2.27173,2.27223,2.27173,2.27223,16900000.0
2006-05-23 17:36:00,2.27256,2.27283,2.27256,2.27276,24700000.0
2006-05-23 17:37:00,2.27264,2.27271,2.27227,2.2723,29600000.0
2006-05-23 17:38:00,2.27236,2.27236,2.272,2.2722,41600000.0
2006-05-23 17:39:00,2.27209,2.27258,2.27209,2.27237,45500001.0
2006-05-23 17:40:00,2.27253,2.27273,2.27247,2.2725,67600000.0
2006-05-23 17:41:00,2.27224,2.27224,2.27166,2.27166,17800000.0
2006-05-23 17:42:00,2.27168,2.27212,2.27168,2.27212,46900000.0
2006-05-23 17:43:00,2.27225,2.27225,2.27173,2.27183,23600000.0
2006-05-23 17:44:00,2.27175,2.27227,2.27175,2.27208,43900000.0
2006-05-23 17:45:00,2.27205,2.2722,2.27205,2.2721,30800000.0
2006-05-23 17:46:00,2.27202,2.27216,2.27191,2.27209,39600000.0
2006-05-23 17:47:00,2.27216,2.27231,2.27193,2.27215,38700000.0
2006-05-23 17:48:00,2.27184,2.27225,2.27184,2.27206,24100000.0
2006-05-23 17:49:00,2.272,2.2724,2.272,2.27213,12700000.0
2006-05-23 17:50:00,2.27214,2.27256,2.27209,2.27209,37600000.0
2006-05-23 17:51:00,2.27207,2.27213,2.27168,2.27168,33600000.0
2006-05-23 17:52:00,2.27171,2.27182,2.27151,2.27162,23700000.0
2006-05-23 17:53:00,2.27157,2.27182,2.27134,2.27182,40400000.0
2006-05-23 17:54:00,2.27163,2.27175,2.27129,2.2714,22400000.0
2006-05-23 17:55:00,2.27134,2.2717,2.27134,2.27167,19900000.0
2006-05-23 17:56:00,2.27176,2.27182,2.2716,2.27182,34100000.0
2006-05-23 17:57:00,2.27192,2.27213,2.2719,2.2721,31400000.0
2006-05-23 17:58:00,2.27216,2.27216,2.2719,2.27209,31700000.0
2006-05-23 17:59:00,2.27211,2.27229,2.27207,2.27221,31700000.0
2006-05-23 18:00:00,2.27215,2.27216,2.27185,2.27185,27200000.0
2006-05-23 18:01:00,2.27184,2.27196,2.27131,2.27131,344199999.0
2006-05-23 18:02:00,2.27133,2.27154,2.27115,2.27132,328300001.0
2006-05-23 18:03:00,2.27145,2.27172,2.27133,2.27141,459900000.0
2006-05-23 18:04:00,2.27143,2.27165,2.2714,2.27152,343599998.0
2006-05-23 18:05:00,2.27158,2.27165,2.2714,2.27145,216100000.0
2006-05-23 18:06:00,2.27147,2.27168,2.2714,2.27145,356100001.0
2006-05-23 18:07:00,2.27152,2.27268,2.27152,2.27268,373000000.0
2006-05-23 18:08:00,2.27258,2.27258,2.27182,2.27182,406399999.0
2006-05-23 18:09:00,2.27181,2.27197,2.27144,2.27144,256100000.0
2006-05-23 18:10:00,2.27132,2.27145,2.27099,2.27145,283000000.0
2006-05-23 18:11:00,2.27151,2.27166,2.27137,2.27148,229100000.0
2006-05-23 18:12:00,2.27131,2.27171,2.27131,2.27146,142700000.0
2006-05-23 18:13:00,2.27147,2.27165,2.27137,2.2715,132800000.0
2006-05-23 18:14:00,2.27163,2.27175,2.27139,2.27155,332600001.0
2006-05-23 18:15:00,2.27152,2.2717,2.27141,2.27146,352600001.0
2006-05-23 18:16:00,2.27143,2.2717,2.27116,2.27126,398200000.0
2006-05-23 18:17:00,2.27128,2.27153,2.27109,2.27114,261600000.0
2006-05-23 18:18:00,2.27143,2.27153,2.27118,2.27134,158600000.0
2006-05-23 18:19:00,2.27138,2.27173,2.27138,2.27143,259200000.0
2006-05-23 18:20:00,2.27143,2.27189,2.27143,2.27189,144200000.0
2006-05-23 18:21:00,2.27185,2.27195,2.2717,2.27182,219100000.0
2006-05-23 18:22:00,2.27175,2.2719,2.2717,2.2719,240100000.0
2006-05-23 18:23:00,2.27185,2.27197,2.27165,2.27195,321900000.0
2006-05-23 18:24:00,2.2719,2.27195,2.27172,2.27185,425399999.0
2006-05-23 18:25:00,2.27175,2.27175,2.27135,2.27135,291100001.0
2006-05-23 18:26:00,2.27133,2.27147,2.27106,2.27115,330700000.0
2006-05-23 18:27:00,2.27112,2.27139,2.27108,2.27139,261800000.0
2006-05-23 18:28:00,2.27135,2.27135,2.27102,2.27113,227500001.0
2006-05-23 18:29:00,2.27111,2.27165,2.27107,2.27127,229200000.0
2006-05-23 18:30:00,2.27117,2.27147,2.27109,2.27109,325399999.0
2006-05-23 18:31:00,2.27118,2.27131,2.27095,2.27126,146800000.0
2006-05-23 18:32:00,2.27135,2.27135,2.27101,2.27126,149800000.0
2006-05-23 18:33:00,2.27128,2.27128,2.27096,2.27117,305200002.0
2006-05-23 18:34:00,2.27123,2.27129,2.27087,2.27104,369800000.0
2006-05-23 18:35:00,2.27119,2.2716,2.27119,2.27143,150000000.0
2006-05-23 18:36:00,2.27131,2.27141,2.27092,2.27108,68700000.0
2006-05-23 18:37:00,2.27121,2.27158,2.27121,2.27158,73400000.0
2006-05-23 18:38:00,2.27165,2.27179,2.27144,2.27151,67600000.0
2006-05-23 18:39:00,2.27142,2.27157,2.27125,2.27125,180300000.0
2006-05-23 18:40:00,2.27127,2.27153,2.27116,2.27153,230200000.0
2006-05-23 18:41:00,2.27152,2.27162,2.27142,2.27153,197300000.0
2006-05-23 18:42:00,2.27158,2.27175,2.27146,2.27175,104400000.0
2006-05-23 18:43:00,2.27171,2.27174,2.27157,2.27157,64200000.0
2006-05-23 18:44:00,2.27172,2.27197,2.27168,2.27179,123200000.0
2006-05-23 18:45:00,2.27185,2.27196,2.27162,2.27162,96100001.0
2006-05-23 18:46:00,2.27156,2.27158,2.27141,2.27158,35900000.0
2006-05-23 18:47:00,2.27146,2.27171,2.27141,2.27171,37700000.0
2006-05-23 18:48:00,2.27149,2.27178,2.27141,2.27141,95000000.0
2006-05-23 18:49:00,2.27164,2.27193,2.2716,2.27193,31800000.0
2006-05-23 18:50:00,2.27186,2.27232,2.27181,2.27214,36600000.0
2006-05-23 18:51:00,2.27206,2.27218,2.27189,2.27195,160900000.0
2006-05-23 18:52:00,2.27195,2.27217,2.2719,2.27195,149100000.0
2006-05-23 18:53:00,2.27203,2.27236,2.27202,2.27213,164000000.0
2006-05-23 18:54:00,2.27212,2.27225,2.2721,2.27218,145700000.0
2006-05-23 18:55:00,2.27214,2.27231,2.272,2.27202,153800000.0
2006-05-23 18:56:00,2.27218,2.27242,2.27202,2.27239,54000000.0
2006-05-23 18:57:00,2.27242,2.27261,2.2721,2.27211,57500000.0
2006-05-23 18:58:00,2.27218,2.27255,2.27218,2.27242,246000000.0
2006-05-23 18:59:00,2.27246,2.2726,2.27227,2.27246,197300000.0
2006-05-23 19:00:00,2.27256,2.27288,2.27256,2.27283,68000000.0
2006-05-23 19:01:00,2.27267,2.27296,2.27245,2.2729,37900000.0
2006-05-23 19:02:00,2.273,2.27324,2.27297,2.27311,170100000.0
2006-05-23 19:03:00,2.27312,2.27329,2.273,2.27302,112100000.0
2006-05-23 19:04:00,2.27303,2.27305,2.27293,2.27305,48300000.0
2006-05-23 19:05:00,2.27303,2.27303,2.27277,2.27299,37100000.0
2006-05-23 19:06:00,2.27318,2.27365,2.27318,2.27356,251500000.0
2006-05-23 19:07:00,2.27346,2.2737,2.27342,2.27345,130500000.0
2006-05-23 19:08:00,2.2736,2.2736,2.27331,2.27348,261300000.0
2006-05-23 19:09:00,2.27333,2.27348,2.27314,2.27315,141699999.0
2006-05-23 19:10:00,2.27322,2.2737,2.27319,2.27348,89100000.0
2006-05-23 19:11:00,2.27352,2.27376,2.27352,2.27366,63100000.0
2006-05-23 19:12:00,2.27387,2.27414,2.27373,2.27414,35400000.0
2006-05-23 19:13:00,2.27416,2.27419,2.27378,2.27394,137500000.0
2006-05-23 19:14:00,2.27398,2.27412,2.2737,2.27406,85900000.0
2006-05-23 19:15:00,2.27405,2.27442,2.27405,2.27415,109200000.0
2006-05-23 19:16:00,2.27415,2.2742,2.27364,2.2737,26300000.0
2006-05-23 19:17:00,2.27377,2.27393,2.27368,2.27368,47600000.0
2006-05-23 19:18:00,2.27366,2.27384,2.27366,2.27378,115900000.0
2006-05-23 19:19:00,2.27387,2.27439,2.2738,2.2738,65900000.0
2006-05-23 19:20:00,2.2738,2.27384,2.27363,2.27363,116300000.0
2006-05-23 19:21:00,2.27352,2.27363,2.27341,2.27363,109900000.0
2006-05-23 19:22:00,2.2736,2.27366,2.27337,2.27337,63900000.0
2006-05-23 19:23:00,2.27326,2.2735,2.27314,2.27318,143299999.0
2006-05-23 19:24:00,2.27321,2.27321,2.27291,2.27317,91900000.0
2006-05-23 19:25:00,2.27309,2.27315,2.27291,2.27291,101700000.0
2006-05-23 19:26:00,2.27277,2.27286,2.27253,2.27283,115900000.0
2006-05-23 19:27:00,2.27276,2.27282,2.27259,2.27263,134900001.0
2006-05-23 19:28:00,2.27265,2.27275,2.27255,2.27263,81800000.0
2006-05-23 19:29:00,2.27267,2.27323,2.27267,2.27287,94200000.0
2006-05-23 19:30:00,2.27303,2.27367,2.27287,2.27359,152000000.0
2006-05-23 19:31:00,2.27367,2.27408,2.27361,2.27408,61800000.0
2006-05-23 19:32:00,2.27404,2.27407,2.27375,2.27404,112400000.0
2006-05-23 19:33:00,2.2741,2.27418,2.27397,2.27418,61400001.0
2006-05-23 19:34:00,2.27427,2.27427,2.27396,2.27396,81700000.0
2006-05-23 19:35:00,2.27401,2.27413,2.27377,2.27381,133300000.0
2006-05-23 19:36:00,2.27376,2.27382,2.27361,2.27372,137200000.0
2006-05-23 19:37:00,2.27389,2.27406,2.27381,2.27397,79300000.0
2006-05-23 19:38:00,2.27394,2.2744,2.27394,2.2744,37700000.0
2006-05-23 19:39:00,2.27432,2.27432,2.27419,2.2742,63500000.0
2006-05-23 19:40:00,2.27433,2.27486,2.27414,2.27486,108000000.0
2006-05-23 19:41:00,2.27471,2.27493,2.27459,2.27479,76300000.0
2006-05-23 19:42:00,2.27493,2.27509,2.27485,2.27495,65000000.0
2006-05-23 19:43:00,2.27492,2.27496,2.27475,2.27496,70699999.0
2006-05-23 19:44:00,2.27501,2.27525,2.2748,2.2751,93500000.0
2006-05-23 19:45:00,2.27504,2.27541,2.27491,2.27541,49000000.0
2006-05-23 19:46:00,2.27559,2.27559,2.27517,2.27524,93900000.0
2006-05-23 19:47:00,2.27531,2.27547,2.27514,2.27514,21200000.0
2006-05-23 19:48:00,2.27502,2.27526,2.27493,2.27493,68700000.0
2006-05-23 19:49:00,2.275,2.27504,2.27467,2.27486,89600000.0
2006-05-23 19:50:00,2.27494,2.27502,2.27463,2.27471,66900000.0
2006-05-23 19:51:00,2.27464,2.27486,2.27447,2.27452,117500000.0
2006-05-23 19:52:00,2.27438,2.27458,2.27419,2.27419,63800000.0
2006-05-23 19:53:00,2.2742,2.27429,2.27406,2.27423,24400000.0
2006-05-23 19:54:00,2.27445,2.27452,2.27435,2.27436,71500000.0
2006-05-23 19:55:00,2.27439,2.27464,2.27439,2.27464,20800000.0
2006-05-23 19:56:00,2.27484,2.27494,2.27483,2.27492,71100000.0
2006-05-23 19:57:00,2.27496,2.27502,2.27482,2.27497,128400000.0
2006-05-23 19:58:00,2.27495,2.27505,2.27492,2.27495,91000000.0
2006-05-23 19:59:00,2.27502,2.27526,2.27502,2.27508,121800000.0
2006-05-23 20:00:00,2.27508,2.27527,2.27487,2.27487,54000000.0
2006-05-23 20:01:00,2.27475,2.27481,2.27457,2.27469,80100000.0
2006-05-23 20:02:00,2.27452,2.27462,2.27436,2.27453,38600000.0
2006-05-23 20:03:00,2.27453,2.27453,2.27415,2.27415,23000000.0
2006-05-23 20:04:00,2.27406,2.27411,2.27396,2.27401,36100000.0
2006-05-23 20:05:00,2.27404,2.2742,2.27394,2.27394,46900000.0
2006-05-23 20:06:00,2.27383,2.27401,2.27378,2.2739,38600000.0
2006-05-23 20:07:00,2.27407,2.27407,2.27386,2.2739,55200001.0
2006-05-23 20:08:00,2.27396,2.27452,2.27385,2.2744,70300000.0
2006-05-23 20:09:00,2.27458,2.27458,2.27445,2.27445,33700000.0
2006-05-23 20:10:00,2.27474,2.27485,2.27448,2.27484,32000000.0
2006-05-23 20:11:00,2.27492,2.27516,2.27456,2.27477,33200000.0
2006-05-23 20:12:00,2.27475,2.27493,2.2745,2.27462,115200000.0
2006-05-23 20:13:00,2.27451,2.27452,2.27399,2.27439,168400000.0
2006-05-23 20:14:00,2.27422,2.27422,2.2729,2.27303,68700000.0
2006-05-23 20:15:00,2.27309,2.27353,2.27309,2.27328,225500000.0
2006-05-23 20:16:00,2.27324,2.27353,2.2731,2.27352,121500000.0
2006-05-23 20:17:00,2.27377,2.27423,2.27377,2.27414,33100000.0
2006-05-23 20:18:00,2.27426,2.27437,2.27416,2.27425,54400000.0
2006-05-23 20:19:00,2.2743,2.27473,2.27429,2.27455,171800000.0
2006-05-23 20:20:00,2.2745,2.2745,2.27373,2.27373,207400000.0
2006-05-23 20:21:00,2.27368,2.27383,2.27362,2.27375,79900000.0
2006-05-23 20:22:00,2.27371,2.27379,2.27358,2.27367,109200000.0
2006-05-23 20:23:00,2.27363,2.27363,2.27336,2.27344,177099999.0
2006-05-23 20:24:00,2.27339,2.27348,2.27339,2.27345,36700000.0
2006-05-23 20:25:00,2.27342,2.27361,2.27329,2.27343,157500000.0
2006-05-23 20:26:00,2.27354,2.27366,2.27345,2.27361,144500000.0
2006-05-23 20:27:00,2.27348,2.27355,2.27309,2.27355,97900000.0
2006-05-23 20:28:00,2.2735,2.27397,2.2735,2.2737,233100001.0
2006-05-23 20:29:00,2.27384,2.27394,2.27352,2.27372,156700000.0
2006-05-23 20:30:00,2.27375,2.27405,2.27368,2.27378,330800000.0
2006-05-23 20:31:00,2.2737,2.27384,2.27357,2.27362,209800000.0
2006-05-23 20:32:00,2.27377,2.27417,2.2737,2.27394,415399999.0
2006-05-23 20:33:00,2.27372,2.27372,2.27327,2.2733,97600000.0
2006-05-23 20:34:00,2.27335,2.27383,2.2733,2.27383,78100000.0
2006-05-23 20:35:00,2.27395,2.27402,2.27369,2.27388,61800000.0
2006-05-23 20:36:00,2.27399,2.27418,2.27385,2.27418,67100000.0
2006-05-23 20:37:00,2.27415,2.2744,2.2741,2.2741,136600000.0
2006-05-23 20:38:00,2.27418,2.27441,2.27402,2.27431,146800000.0
2006-05-23 20:39:00,2.27437,2.27437,2.27396,2.27402,110200000.0
2006-05-23 20:40:00,2.27409,2.27409,2.27344,2.27344,182299999.0
2006-05-23 20:41:00,2.27357,2.27357,2.27321,2.27338,119000000.0
2006-05-23 20:42:00,2.27342,2.27354,2.27325,2.27344,68500000.0
2006-05-23 20:43:00,2.27359,2.27384,2.27359,2.2737,101200000.0
2006-05-23 20:44:00,2.27381,2.27436,2.27372,2.27412,182900000.0
2006-05-23 20:45:00,2.27421,2.27448,2.27406,2.2742,49800000.0
2006-05-23 20:46:00,2.27417,2.27422,2.2739,2.2739,32200000.0
2006-05-23 20:47:00,2.27383,2.27385,2.27365,2.27365,166400001.0
2006-05-23 20:48:00,2.27364,2.27382,2.27357,2.27382,234800000.0
2006-05-23 20:49:00,2.27395,2.27405,2.27376,2.27398,117500000.0
2006-05-23 20:50:00,2.27395,2.27414,2.27371,2.27382,145300000.0
2006-05-23 20:51:00,2.2738,2.27402,2.27362,2.27373,97000000.0
2006-05-23 20:52:00,2.27373,2.27396,2.27372,2.27395,134000000.0
2006-05-23 20:53:00,2.27402,2.27423,2.27385,2.27385,222700000.0
2006-05-23 20:54:00,2.27382,2.27382,2.27366,2.27367,155900000.0
2006-05-23 20:55:00,2.27366,2.27382,2.27366,2.27375,33100000.0
2006-05-23 20:56:00,2.2737,2.27384,2.27354,2.2736,221400000.0
2006-05-23 20:57:00,2.27363,2.27393,2.27358,2.27372,322400000.0
2006-05-23 20:58:00,2.27375,2.27379,2.27354,2.27378,182400000.0
2006-05-23 20:59:00,2.2738,2.2738,2.2731,2.27326,239099999.0
2006-05-23 21:00:00,2.27328,2.27336,2.27289,2.27323,184600000.0
2006-05-23 21:01:00,2.27336,2.27351,2.27318,2.27339,344600000.0
2006-05-23 21:02:00,2.27343,2.27343,2.2732,2.27323,95700000.0
2006-05-23 21:03:00,2.27327,2.27337,2.2732,2.27325,108900001.0
2006-05-23 21:04:00,2.27325,2.2733,2.27318,2.27325,69000000.0
2006-05-23 21:05:00,2.27325,2.27337,2.27325,2.27325,82800000.0
2006-05-23 21:06:00,2.27325,2.27332,2.2732,2.27325,74700000.0
2006-05-23 21:07:00,2.27325,2.27337,2.2732,2.27325,35400000.0
2006-05-23 21:08:00,2.27325,2.27335,2.27322,2.2733,23100000.0
2006-05-23 21:09:00,2.27336,2.27368,2.27336,2.2736,68199999.0
2006-05-23 21:10:00,2.27359,2.27361,2.27326,2.27335,82800000.0
2006-05-23 21:11:00,2.27332,2.2739,2.27332,2.2739,150900000.0
2006-05-23 21:12:00,2.27395,2.27416,2.27393,2.27403,21200000.0
2006-05-23 21:13:00,2.27394,2.27394,2.27355,2.27355,112700000.0
2006-05-23 21:14:00,2.27375,2.2739,2.27349,2.27362,125800000.0
2006-05-23 21:15:00,2.2737,2.27388,2.27355,2.27361,152300000.0
2006-05-23 21:16:00,2.27373,2.2739,2.27367,2.27385,106700000.0
2006-05-23 21:17:00,2.27395,2.27404,2.27381,2.27396,164100001.0
2006-05-23 21:18:00,2.27377,2.27391,2.27374,2.27384,111800000.0
2006-05-23 21:19:00,2.27392,2.27408,2.27387,2.27392,106900001.0
2006-05-23 21:20:00,2.27409,2.27412,2.2738,2.27394,226000000.0
2006-05-23 21:21:00,2.27387,2.27423,2.27383,2.27407,224800001.0
2006-05-23 21:22:00,2.27413,2.27419,2.27391,2.27394,177600001.0
2006-05-23 21:23:00,2.27408,2.2742,2.27403,2.27408,104600000.0
2006-05-23 21:24:00,2.27424,2.27433,2.27397,2.27397,51200000.0
2006-05-23 21:25:00,2.27386,2.27402,2.27376,2.27389,56400000.0
2006-05-23 21:26:00,2.27395,2.274,2.27394,2.27399,40199999.0
2006-05-23 21:27:00,2.27398,2.27398,2.27373,2.27382,62100000.0
2006-05-23 21:28:00,2.27389,2.27398,2.27383,2.27385,95500000.0
2006-05-23 21:29:00,2.2739,2.27418,2.2739,2.27396,36300000.0
2006-05-23 21:30:00,2.27398,2.27408,2.27378,2.27408,33300000.0
2006-05-23 21:31:00,2.27407,2.2741,2.27394,2.27395,12700000.0
2006-05-23 21:32:00,2.27404,2.27404,2.27378,2.27386,150800000.0
2006-05-23 21:33:00,2.27387,2.27435,2.27387,2.27413,76899999.0
2006-05-23 21:34:00,2.27425,2.27442,2.27418,2.27422,101000000.0
2006-05-23 21:35:00,2.27425,2.27425,2.2741,2.27413,51599999.0
2006-05-23 21:36:00,2.27411,2.27411,2.27397,2.27397,41000000.0
2006-05-23 21:37:00,2.27402,2.27403,2.27386,2.27395,73400000.0
2006-05-23 21:38:00,2.27387,2.27393,2.27378,2.27388,97400000.0
2006-05-23 21:39:00,2.27386,2.27395,2.27366,2.27395,38000000.0
2006-05-23 21:40:00,2.27397,2.27399,2.27368,2.27375,47500000.0
2006-05-23 21:41:00,2.27366,2.27384,2.27366,2.27373,37900000.0
2006-05-23 21:42:00,2.27363,2.27367,2.27343,2.27367,77200000.0
2006-05-23 21:43:00,2.27361,2.27364,2.27338,2.27346,92900000.0
2006-05-23 21:44:00,2.27345,2.27348,2.27301,2.27319,106100000.0
2006-05-23 21:45:00,2.27328,2.27328,2.27311,2.27316,96700000.0
2006-05-23 21:46:00,2.2732,2.27338,2.27299,2.2732,71300000.0
2006-05-23 21:47:00,2.2732,2.27337,2.27307,2.27315,142900000.0
2006-05-23 21:48:00,2.27315,2.27339,2.27315,2.2732,55500000.0
2006-05-23 21:49:00,2.27334,2.27353,2.27331,2.27347,69900000.0
2006-05-23 21:50:00,2.2736,2.2736,2.27343,2.27345,24000000.0
2006-05-23 21:51:00,2.27354,2.27371,2.27353,2.27355,49100000.0
2006-05-23 21:52:00,2.2735,2.27369,2.27326,2.27369,113700000.0
2006-05-23 21:53:00,2.2738,2.27404,2.27367,2.27382,58400000.0
2006-05-23 21:54:00,2.27377,2.27433,2.27377,2.27433,32000000.0
2006-05-23 21:55:00,2.27457,2.27536,2.27457,2.27536,70300000.0
2006-05-23 21:56:00,2.27543,2.27576,2.27506,2.27506,49800000.0
2006-05-23 21:57:00,2.27513,2.27539,2.27508,2.27517,36600000.0
2006-05-23 21:58:00,2.27529,2.27547,2.27513,2.27516,30800000.0
2006-05-23 21:59:00,2.27501,2.27512,2.27487,2.27512,186300000.0
2006-05-23 22:00:00,2.27525,2.27565,2.27525,2.27525,78700000.0
2006-05-23 22:01:00,2.27498,2.27518,2.27488,2.27502,45900000.0
2006-05-23 22:02:00,2.27489,2.27505,2.27452,2.27452,142400000.0
2006-05-23 22:03:00,2.27459,2.27502,2.27459,2.27502,30000000.0
2006-05-23 22:04:00,2.27495,2.27495,2.27445,2.27463,130000000.0
2006-05-23 22:05:00,2.27463,2.27478,2.27449,2.27449,61800000.0
2006-05-23 22:06:00,2.27432,2.27454,2.27413,2.27413,21800000.0
2006-05-23 22:07:00,2.27391,2.27421,2.27383,2.27421,22000000.0
2006-05-23 22:08:00,2.27428,2.27536,2.27428,2.27524,30800000.0
2006-05-23 22:09:00,2.27517,2.27517,2.27429,2.27429,47600000.0
2006-05-23 22:10:00,2.27424,2.27424,2.27384,2.2741,43200000.0
2006-05-23 22:11:00,2.27406,2.27406,2.2737,2.27388,29800000.0
2006-05-23 22:12:00,2.27407,2.27489,2.27407,2.27437,47700000.0
2006-05-23 22:13:00,2.27413,2.2742,2.27389,2.27404,30400000.0
2006-05-23 22:14:00,2.27403,2.27403,2.27375,2.27384,27000000.0
2006-05-23 22:15:00,2.27379,2.27445,2.27374,2.27443,134300000.0
2006-05-23 22:16:00,2.27452,2.27474,2.27442,2.27452,156400000.0
2006-05-23 22:17:00,2.27455,2.27455,2.27397,2.27411,33000000.0
2006-05-23 22:18:00,2.27394,2.27394,2.27333,2.27333,23300000.0
2006-05-23 22:19:00,2.27347,2.27379,2.27343,2.27343,41000000.0
2006-05-23 22:20:00,2.27339,2.27346,2.27305,2.27305,25700000.0
2006-05-23 22:21:00,2.27294,2.27303,2.27273,2.27303,33500000.0
2006-05-23 22:22:00,2.27298,2.27298,2.27267,2.27277,113100000.0
2006-05-23 22:23:00,2.27271,2.27288,2.27264,2.27266,70200000.0
2006-05-23 22:24:00,2.27262,2.27282,2.2726,2.27278,60000000.0
2006-05-23 22:25:00,2.27295,2.273,2.27254,2.2727,76800000.0
2006-05-23 22:26:00,2.27294,2.27331,2.27294,2.27331,29400000.0
2006-05-23 22:27:00,2.27305,2.27328,2.2727,2.27325,29800000.0
2006-05-23 22:28:00,2.27321,2.27321,2.27295,2.27317,41800000.0
2006-05-23 22:29:00,2.27321,2.27345,2.27318,2.2732,189999999.0
2006-05-23 22:30:00,2.2731,2.27338,2.27302,2.27321,113600001.0
2006-05-23 22:31:00,2.27322,2.27326,2.27309,2.2732,33800000.0
2006-05-23 22:32:00,2.27325,2.27325,2.27298,2.27307,39100000.0
2006-05-23 22:33:00,2.27311,2.27325,2.27288,2.27304,52600000.0
2006-05-23 22:34:00,2.27294,2.27313,2.27252,2.27313,78700000.0
2006-05-23 22:35:00,2.27305,2.27322,2.27294,2.27314,58000000.0
2006-05-23 22:36:00,2.27308,2.27323,2.27294,2.27314,23600000.0
2006-05-23 22:37:00,2.27307,2.27307,2.27241,2.27269,23700000.0
2006-05-23 22:38:00,2.27289,2.27297,2.27266,2.27266,40600000.0
2006-05-23 22:39:00,2.27256,2.2729,2.27244,2.2729,40100000.0
2006-05-23 22:40:00,2.273,2.27337,2.273,2.27313,39000000.0
2006-05-23 22:41:00,2.27303,2.27352,2.27303,2.27319,38700000.0
2006-05-23 22:42:00,2.27294,2.27302,2.27263,2.27264,61900000.0
2006-05-23 22:43:00,2.27267,2.27295,2.27257,2.27258,128500000.0
2006-05-23 22:44:00,2.27254,2.27265,2.27246,2.27262,52600000.0
2006-05-23 22:45:00,2.27263,2.27291,2.27263,2.27275,76200000.0
2006-05-23 22:46:00,2.27282,2.27282,2.27255,2.27266,88500000.0
2006-05-23 22:47:00,2.27279,2.27279,2.27234,2.27234,33600000.0
2006-05-23 22:48:00,2.27215,2.27228,2.27186,2.27194,50500000.0
2006-05-23 22:49:00,2.2721,2.27272,2.2721,2.2725,63900000.0
2006-05-23 22:50:00,2.27235,2.27238,2.27183,2.27219,40700000.0
2006-05-23 22:51:00,2.27222,2.27238,2.27207,2.27218,108999999.0
2006-05-23 22:52:00,2.27225,2.27295,2.27225,2.27257,50600000.0
2006-05-23 22:53:00,2.27263,2.27282,2.27248,2.27261,56000000.0
2006-05-23 22:54:00,2.27243,2.27248,2.27221,2.27233,26800000.0
2006-05-23 22:55:00,2.27213,2.27214,2.27164,2.27207,55600000.0
2006-05-23 22:56:00,2.27224,2.2724,2.27187,2.27226,35000000.0
2006-05-23 22:57:00,2.2725,2.27266,2.27179,2.27211,19300000.0
2006-05-23 22:58:00,2.2722,2.27247,2.27195,2.27226,48700000.0
2006-05-23 22:59:00,2.27231,2.27236,2.27225,2.27231,46900000.0
2006-05-23 23:00:00,2.27235,2.27242,2.27235,2.27242,12900000.0
2006-05-23 23:01:00,2.2715,2.27195,2.27114,2.27118,36300000.0
2006-05-23 23:02:00,2.27147,2.27175,2.271,2.27155,21400000.0
2006-05-23 23:03:00,2.27108,2.27209,2.27099,2.27147,33400000.0
2006-05-23 23:04:00,2.27227,2.27227,2.27081,2.27162,36300000.0
2006-05-23 23:05:00,2.27205,2.27219,2.27104,2.27157,28600000.0
2006-05-23 23:06:00,2.27158,2.27172,2.27076,2.27076,46100000.0
2006-05-23 23:07:00,2.2713,2.27137,2.27025,2.27102,43500000.0
2006-05-23 23:08:00,2.27107,2.27114,2.27026,2.27026,42500000.0
2006-05-23 23:09:00,2.27056,2.2709,2.26988,2.27039,39800000.0
2006-05-23 23:10:00,2.26989,2.27084,2.26989,2.27078,36200000.0
2006-05-23 23:11:00,2.27057,2.27119,2.27027,2.27101,41000000.0
2006-05-23 23:12:00,2.27077,2.2711,2.27025,2.27071,28300000.0
2006-05-23 23:13:00,2.27057,2.27089,2.27033,2.27073,23600000.0
2006-05-23 23:14:00,2.27088,2.27103,2.27043,2.27079,36700000.0
2006-05-23 23:15:00,2.27097,2.27106,2.2701,2.27018,22000000.0
2006-05-23 23:16:00,2.27048,2.271,2.27019,2.27091,44100000.0
2006-05-23 23:17:00,2.2711,2.27114,2.27031,2.27114,43200000.0
2006-05-23 23:18:00,2.27096,2.27138,2.27068,2.271,31000000.0
2006-05-23 23:19:00,2.27076,2.27145,2.27041,2.27081,56200000.0
2006-05-23 23:20:00,2.27137,2.27137,2.27007,2.2706,32400000.0
2006-05-23 23:21:00,2.27037,2.27076,2.27013,2.27033,37400000.0
2006-05-23 23:22:00,2.2708,2.27109,2.27036,2.27104,45600000.0
2006-05-23 23:23:00,2.2706,2.2713,2.27042,2.27108,45600000.0
2006-05-23 23:24:00,2.27083,2.27102,2.27027,2.27027,31900000.0
2006-05-23 23:25:00,2.2703,2.27094,2.27012,2.27049,41700000.0
2006-05-23 23:26:00,2.2707,2.27117,2.27021,2.27117,44300000.0
2006-05-23 23:27:00,2.27067,2.27135,2.27056,2.27135,32200000.0
2006-05-23 23:28:00,2.27105,2.27118,2.27062,2.27092,44000000.0
2006-05-23 23:29:00,2.27071,2.27105,2.27013,2.27069,59000000.0
2006-05-23 23:30:00,2.2713,2.2713,2.27009,2.27066,47800000.0
2006-05-23 23:31:00,2.27082,2.27093,2.27003,2.27033,34800000.0
2006-05-23 23:32:00,2.2714,2.27141,2.27044,2.27126,28300000.0
2006-05-23 23:33:00,2.2724,2.2724,2.27149,2.27149,34700000.0
2006-05-23 23:34:00,2.27153,2.272,2.27153,2.27191,46700000.0
2006-05-23 23:35:00,2.27179,2.2718,2.27147,2.27174,49400000.0
2006-05-23 23:36:00,2.27177,2.2718,2.27177,2.2718,11400000.0
2006-05-23 23:37:00,2.27162,2.27179,2.27144,2.27157,39800000.0
2006-05-23 23:38:00,2.27142,2.27178,2.27139,2.2715,37300000.0
2006-05-23 23:39:00,2.27136,2.27211,2.27136,2.27203,48000000.0
2006-05-23 23:40:00,2.27176,2.27176,2.2716,2.2716,7200000.0
2006-05-23 23:41:00,2.2713,2.27142,2.27121,2.27127,21400000.0
2006-05-23 23:42:00,2.27144,2.27164,2.27144,2.27145,23100000.0
2006-05-23 23:43:00,2.27139,2.27139,2.27117,2.27117,7000000.0
2006-05-23 23:44:00,2.27138,2.27138,2.2713,2.2713,7000000.0
2006-05-23 23:45:00,2.27125,2.27128,2.27125,2.27128,11600000.0
2006-05-23 23:46:00,2.27133,2.2714,2.27125,2.2714,62900000.0
2006-05-23 23:47:00,2.2713,2.27142,2.2713,2.27142,21000000.0
2006-05-23 23:48:00,2.27128,2.27135,2.27123,2.27135,15900000.0
2006-05-23 23:49:00,2.27125,2.27125,2.27125,2.27125,1100000.0
2006-05-23 23:50:00,2.2714,2.2714,2.27125,2.27125,29700000.0
2006-05-23 23:51:00,2.27135,2.2714,2.27125,2.27125,67500001.0
2006-05-23 23:52:00,2.27125,2.27142,2.27123,2.27133,37500000.0
2006-05-23 23:53:00,2.27123,2.27135,2.27123,2.27123,30100000.0
2006-05-23 23:54:00,2.27135,2.2714,2.27128,2.27135,54500000.0
2006-05-23 23:55:00,2.2713,2.27145,2.27123,2.27123,29300000.0
2006-05-23 23:56:00,2.27135,2.27135,2.27123,2.27123,33100000.0
2006-05-23 23:57:00,2.27125,2.27137,2.27125,2.27137,5200000.0
2006-05-23 23:58:00,2.27138,2.27138,2.2713,2.27137,10000000.0
2006-05-23 23:59:00,2.27128,2.2714,2.27123,2.2714,21400000.0
2006-05-24 00:00:00,2.27125,2.27137,2.27125,2.2713,24500000.0
2006-05-24 00:01:00,2.27122,2.27135,2.27122,2.27125,9600000.0
2006-05-24 00:02:00,2.27123,2.27133,2.27123,2.27125,11900000.0
2006-05-24 00:03:00,2.27138,2.27138,2.27125,2.27125,15900000.0
2006-05-24 00:04:00,2.27135,2.27135,2.27125,2.27133,16800000.0
2006-05-24 00:05:00,2.27123,2.27135,2.2712,2.27135,21200000.0
2006-05-24 00:06:00,2.27135,2.27135,2.27122,2.27135,15800000.0
2006-05-24 00:07:00,2.2713,2.27145,2.27125,2.27135,28900000.0
2006-05-24 00:08:00,2.27142,2.27142,2.2712,2.2712,31000000.0
2006-05-24 00:09:00,2.27145,2.27145,2.27135,2.27135,13400000.0
2006-05-24 00:10:00,2.27123,2.27123,2.27123,2.27123,7600000.0
2006-05-24 00:11:00,2.27125,2.2713,2.27125,2.2713,19900000.0
2006-05-24 00:12:00,2.27135,2.2714,2.27122,2.27125,26700000.0
2006-05-24 00:13:00,2.27125,2.2713,2.2712,2.27128,11600000.0
2006-05-24 00:14:00,2.27127,2.27128,2.2712,2.27122,15400000.0
2006-05-24 00:15:00,2.27118,2.2713,2.27118,2.2713,9600000.0
2006-05-24 00:16:00,2.27137,2.27137,2.27123,2.2713,37700000.0
2006-05-24 00:17:00,2.27123,2.27145,2.27118,2.27123,27000000.0
2006-05-24 00:18:00,2.27125,2.27128,2.2712,2.27125,36000000.0
2006-05-24 00:19:00,2.2714,2.2714,2.27123,2.27125,18200000.0
2006-05-24 00:20:00,2.27125,2.27125,2.27125,2.27125,2200000.0
2006-05-24 00:21:00,2.27125,2.2713,2.27125,2.2713,2300000.0
2006-05-24 00:22:00,2.27125,2.2713,2.27125,2.2713,10400000.0
2006-05-24 00:23:00,2.27125,2.27133,2.2712,2.27125,47600000.0
2006-05-24 00:24:00,2.27145,2.27145,2.27122,2.2713,29100000.0
2006-05-24 00:25:00,2.27133,2.27135,2.27125,2.27135,37700000.0
2006-05-24 00:26:00,2.2713,2.27137,2.2712,2.2712,50000000.0
2006-05-24 00:27:00,2.27123,2.27135,2.27123,2.27133,25500000.0
2006-05-24 00:28:00,2.27133,2.27133,2.2712,2.2712,3200000.0
2006-05-24 00:29:00,2.27128,2.27128,2.27123,2.27123,9700000.0
2006-05-24 00:30:00,2.2713,2.2713,2.27125,2.27125,20300000.0
2006-05-24 00:31:00,2.27125,2.27135,2.27125,2.27135,22000000.0
2006-05-24 00:32:00,2.2713,2.2714,2.27125,2.27133,31900000.0
2006-05-24 00:33:00,2.2713,2.27133,2.27125,2.27128,14500000.0
2006-05-24 00:34:00,2.27125,2.27145,2.27125,2.27125,23800000.0
2006-05-24 00:35:00,2.2713,2.27148,2.27125,2.27135,34800000.0
2006-05-24 00:36:00,2.27132,2.27135,2.27132,2.27135,8600000.0
2006-05-24 00:37:00,2.2714,2.2714,2.27127,2.27127,23700000.0
2006-05-24 00:38:00,2.27137,2.2714,2.27125,2.2714,35400000.0
2006-05-24 00:39:00,2.2714,2.27145,2.27123,2.2713,31300000.0
2006-05-24 00:40:00,2.27135,2.27135,2.27122,2.27122,7200000.0
2006-05-24 00:41:00,2.27145,2.27145,2.27115,2.27125,24600000.0
2006-05-24 00:42:00,2.27135,2.27145,2.27125,2.27125,27400000.0
2006-05-24 00:43:00,2.27145,2.27145,2.2712,2.2713,19600000.0
2006-05-24 00:44:00,2.27125,2.27135,2.27123,2.27135,39700000.0
2006-05-24 00:45:00,2.2713,2.2714,2.27125,2.27135,15000000.0
2006-05-24 00:46:00,2.27117,2.27142,2.27117,2.2712,48100000.0
2006-05-24 00:47:00,2.27125,2.2714,2.27125,2.27128,24900000.0
2006-05-24 00:48:00,2.2713,2.27135,2.2712,2.27135,18400000.0
2006-05-24 00:49:00,2.27135,2.27142,2.27117,2.2712,22000000.0
2006-05-24 00:50:00,2.27125,2.2713,2.27125,2.2713,7200000.0
2006-05-24 00:51:00,2.2713,2.2714,2.2712,2.2714,31300000.0
2006-05-24 00:52:00,2.27128,2.27135,2.2712,2.27125,15000000.0
2006-05-24 00:53:00,2.2712,2.27135,2.2712,2.27125,46100000.0
2006-05-24 00:54:00,2.2713,2.2714,2.2713,2.2714,12400000.0
2006-05-24 00:55:00,2.27125,2.27145,2.27125,2.27128,29100000.0
2006-05-24 00:56:00,2.27125,2.27137,2.27115,2.27125,26300000.0
2006-05-24 00:57:00,2.2713,2.27143,2.27125,2.27143,33800000.0
2006-05-24 00:58:00,2.27125,2.2714,2.2712,2.27123,25400000.0
2006-05-24 00:59:00,2.27123,2.2714,2.27123,2.2714,15900000.0
2006-05-24 01:00:00,2.27135,2.27135,2.2712,2.27135,31500000.0
2006-05-24 01:01:00,2.27135,2.2714,2.2712,2.2714,35500000.0
2006-05-24 01:02:00,2.2712,2.27145,2.2712,2.27125,33500000.0
2006-05-24 01:03:00,2.27135,2.27145,2.27122,2.27122,51300000.0
2006-05-24 01:04:00,2.2713,2.27137,2.27122,2.27122,28900000.0
2006-05-24 01:05:00,2.2714,2.2714,2.27123,2.2713,24700000.0
2006-05-24 01:06:00,2.27125,2.27135,2.27122,2.27135,40800000.0
2006-05-24 01:07:00,2.27123,2.2714,2.2712,2.2714,29200000.0
2006-05-24 01:08:00,2.27215,2.27451,2.27215,2.27451,33300000.0
2006-05-24 01:09:00,2.27449,2.27449,2.27421,2.27421,17600000.0
2006-05-24 01:10:00,2.27439,2.27464,2.27428,2.27458,35900000.0
2006-05-24 01:11:00,2.27454,2.27472,2.27449,2.27472,29500000.0
2006-05-24 01:12:00,2.27468,2.27471,2.27449,2.27467,24200000.0
2006-05-24 01:13:00,2.27432,2.27462,2.27413,2.27413,34800000.0
2006-05-24 01:14:00,2.27388,2.27399,2.2738,2.2738,24200000.0
2006-05-24 01:15:00,2.27378,2.27392,2.27375,2.27375,29000000.0
2006-05-24 01:16:00,2.27388,2.27388,2.27371,2.27371,29600000.0
2006-05-24 01:17:00,2.27363,2.27363,2.27342,2.2735,28200000.0
2006-05-24 01:18:00,2.27342,2.27383,2.27342,2.27376,52700000.0
2006-05-24 01:19:00,2.27383,2.2742,2.27383,2.27406,31800000.0
2006-05-24 01:20:00,2.27395,2.27403,2.2737,2.27403,58000000.0
2006-05-24 01:21:00,2.27426,2.2745,2.27415,2.2745,46500000.0
2006-05-24 01:22:00,2.27461,2.27462,2.27444,2.27448,41200000.0
2006-05-24 01:23:00,2.27462,2.27479,2.27457,2.27468,62300000.0
2006-05-24 01:24:00,2.27477,2.27529,2.27477,2.27518,26600000.0
2006-05-24 01:25:00,2.27522,2.27533,2.27503,2.27503,15000000.0
2006-05-24 01:26:00,2.27475,2.27518,2.27473,2.27518,21400000.0
2006-05-24 01:27:00,2.27555,2.27581,2.27545,2.27575,49100000.0
2006-05-24 01:28:00,2.27572,2.27583,2.27547,2.27547,18200000.0
2006-05-24 01:29:00,2.27547,2.27556,2.27515,2.27515,41300000.0
2006-05-24 01:30:00,2.27505,2.27532,2.27491,2.27497,32500000.0
2006-05-24 01:31:00,2.27484,2.27489,2.2747,2.27489,43600000.0
2006-05-24 01:32:00,2.27492,2.27492,2.27426,2.27426,30700000.0
2006-05-24 01:33:00,2.27424,2.27454,2.27421,2.27445,23900000.0
2006-05-24 01:34:00,2.27426,2.27481,2.27419,2.27429,51300000.0
2006-05-24 01:35:00,2.27443,2.27495,2.27443,2.27495,19500000.0
2006-05-24 01:36:00,2.27515,2.27532,2.27496,2.27532,41100001.0
2006-05-24 01:37:00,2.27518,2.27534,2.27505,2.27505,36300000.0
2006-05-24 01:38:00,2.27514,2.27527,2.27511,2.27518,22100000.0
2006-05-24 01:39:00,2.27518,2.2753,2.27496,2.27496,43699999.0
2006-05-24 01:40:00,2.27499,2.27513,2.27497,2.27497,57400001.0
2006-05-24 01:41:00,2.275,2.27518,2.27482,2.27518,45000000.0
2006-05-24 01:42:00,2.27517,2.27525,2.27479,2.27479,49900000.0
2006-05-24 01:43:00,2.27466,2.27479,2.27459,2.27479,44400000.0
2006-05-24 01:44:00,2.27496,2.27496,2.27472,2.27472,28200000.0
2006-05-24 01:45:00,2.27478,2.27497,2.27474,2.27476,28400000.0
2006-05-24 01:46:00,2.27472,2.27492,2.27449,2.27449,30700000.0
2006-05-24 01:47:00,2.27454,2.27478,2.27443,2.27449,46400000.0
2006-05-24 01:48:00,2.27447,2.27447,2.2742,2.27429,22800000.0
2006-05-24 01:49:00,2.27424,2.27447,2.27424,2.27447,27600000.0
2006-05-24 01:50:00,2.27438,2.27478,2.27438,2.27478,38400000.0
2006-05-24 01:51:00,2.27481,2.27481,2.27456,2.2748,20500000.0
2006-05-24 01:52:00,2.27504,2.27506,2.27483,2.275,47300000.0
2006-05-24 01:53:00,2.27494,2.27515,2.27493,2.27503,32900000.0
2006-05-24 01:54:00,2.27502,2.27515,2.27471,2.27471,25500000.0
2006-05-24 01:55:00,2.27479,2.27494,2.27475,2.27479,28200000.0
2006-05-24 01:56:00,2.27477,2.2749,2.27433,2.27433,40000000.0
2006-05-24 01:57:00,2.27438,2.27438,2.27424,2.27437,44000000.0
2006-05-24 01:58:00,2.27434,2.27444,2.27407,2.27407,50700000.0
2006-05-24 01:59:00,2.27401,2.27406,2.27363,2.27363,42800000.0
2006-05-24 02:00:00,2.27363,2.27404,2.27363,2.27401,15600000.0
2006-05-24 02:01:00,2.27398,2.27415,2.27387,2.27415,38300000.0
2006-05-24 02:02:00,2.27433,2.27455,2.27433,2.27455,47000000.0
2006-05-24 02:03:00,2.27461,2.27461,2.27422,2.27439,36900000.0
2006-05-24 02:04:00,2.27453,2.27466,2.27445,2.2746,32600000.0
2006-05-24 02:05:00,2.27456,2.27485,2.27455,2.27485,57300000.0
2006-05-24 02:06:00,2.27469,2.27485,2.27462,2.27485,35900000.0
2006-05-24 02:07:00,2.27489,2.27516,2.27454,2.27495,27400000.0
2006-05-24 02:08:00,2.27489,2.27493,2.27443,2.27443,38500000.0
2006-05-24 02:09:00,2.27436,2.27456,2.2742,2.27427,31100000.0
2006-05-24 02:10:00,2.27425,2.27425,2.27389,2.27415,30700000.0
2006-05-24 02:11:00,2.27414,2.27436,2.27413,2.27413,22900000.0
2006-05-24 02:12:00,2.27423,2.2746,2.27422,2.2746,37700000.0
2006-05-24 02:13:00,2.2743,2.2743,2.27387,2.2739,19200000.0
2006-05-24 02:14:00,2.27409,2.27417,2.27368,2.27391,29500000.0
2006-05-24 02:15:00,2.27417,2.27434,2.27395,2.27398,33000000.0
2006-05-24 02:16:00,2.27392,2.27399,2.27388,2.27388,20600000.0
2006-05-24 02:17:00,2.27376,2.27402,2.27366,2.27402,26400000.0
2006-05-24 02:18:00,2.27383,2.27414,2.27383,2.27413,30600000.0
2006-05-24 02:19:00,2.27433,2.27433,2.27396,2.27404,18600000.0
2006-05-24 02:20:00,2.2741,2.27411,2.27369,2.274,39000000.0
2006-05-24 02:21:00,2.27394,2.27394,2.2736,2.27368,39200000.0
2006-05-24 02:22:00,2.27377,2.27377,2.27336,2.27361,36100000.0
2006-05-24 02:23:00,2.27341,2.27368,2.27341,2.27342,36000000.0
2006-05-24 02:24:00,2.27347,2.27365,2.27347,2.27354,44600000.0
2006-05-24 02:25:00,2.27366,2.27385,2.27356,2.27383,35700000.0
2006-05-24 02:26:00,2.27394,2.27416,2.27394,2.27403,34700000.0
2006-05-24 02:27:00,2.27384,2.27442,2.27376,2.27442,36700000.0
2006-05-24 02:28:00,2.27438,2.27453,2.27418,2.2743,34500000.0
2006-05-24 02:29:00,2.27424,2.27445,2.27409,2.27409,37100000.0
2006-05-24 02:30:00,2.27428,2.27447,2.27427,2.27427,31100000.0
2006-05-24 02:31:00,2.27425,2.27454,2.2742,2.27454,39800000.0
2006-05-24 02:32:00,2.27439,2.27439,2.274,2.274,18000000.0
2006-05-24 02:33:00,2.27399,2.27411,2.27397,2.27403,27400000.0
2006-05-24 02:34:00,2.27405,2.27412,2.27393,2.27393,25100000.0
2006-05-24 02:35:00,2.2739,2.27424,2.2739,2.27404,40100000.0
2006-05-24 02:36:00,2.27427,2.27427,2.27356,2.27356,25500000.0
2006-05-24 02:37:00,2.27365,2.27395,2.27365,2.27385,17500000.0
2006-05-24 02:38:00,2.27384,2.27409,2.27384,2.27387,38900000.0
2006-05-24 02:39:00,2.27404,2.27432,2.27392,2.27392,24500000.0
2006-05-24 02:40:00,2.27399,2.2741,2.27393,2.27406,37800000.0
2006-05-24 02:41:00,2.274,2.274,2.27379,2.27382,18800000.0
2006-05-24 02:42:00,2.27378,2.27404,2.27378,2.27403,13600000.0
2006-05-24 02:43:00,2.27423,2.2745,2.27423,2.2745,18700000.0
2006-05-24 02:44:00,2.27443,2.27455,2.2743,2.2743,42800000.0
2006-05-24 02:45:00,2.27448,2.27482,2.27437,2.27451,47100000.0
2006-05-24 02:46:00,2.27477,2.27511,2.27477,2.27498,17600000.0
2006-05-24 02:47:00,2.27495,2.27525,2.27491,2.27505,33800000.0
2006-05-24 02:48:00,2.27489,2.27489,2.27438,2.27438,19200000.0
2006-05-24 02:49:00,2.27458,2.27492,2.27458,2.27487,34000000.0
2006-05-24 02:50:00,2.27502,2.27506,2.27488,2.27492,28900000.0
2006-05-24 02:51:00,2.27503,2.27528,2.27503,2.27515,18300000.0
2006-05-24 02:52:00,2.2749,2.2749,2.27458,2.2748,21900000.0
2006-05-24 02:53:00,2.27504,2.27504,2.27481,2.27482,31700000.0
2006-05-24 02:54:00,2.27489,2.27536,2.27486,2.27536,23800000.0
2006-05-24 02:55:00,2.27533,2.27549,2.27516,2.2752,55700001.0
2006-05-24 02:56:00,2.27521,2.27555,2.27501,2.27555,38000000.0
2006-05-24 02:57:00,2.27559,2.27559,2.27526,2.27537,34300000.0
2006-05-24 02:58:00,2.27543,2.27568,2.27543,2.27557,24200000.0
2006-05-24 02:59:00,2.27563,2.27631,2.27563,2.27627,29200000.0
2006-05-24 03:00:00,2.27599,2.27599,2.27563,2.27564,29300000.0
2006-05-24 03:01:00,2.27532,2.27538,2.27507,2.27514,37800000.0
2006-05-24 03:02:00,2.27492,2.27492,2.27473,2.27482,21600000.0
2006-05-24 03:03:00,2.27492,2.2751,2.27434,2.27434,28400000.0
2006-05-24 03:04:00,2.27434,2.27487,2.27434,2.27487,32800000.0
2006-05-24 03:05:00,2.27474,2.275,2.27454,2.27463,53600000.0
2006-05-24 03:06:00,2.27451,2.27472,2.27446,2.27456,21200000.0
2006-05-24 03:07:00,2.27465,2.27469,2.2744,2.27452,28300000.0
2006-05-24 03:08:00,2.27462,2.27493,2.27462,2.27465,44900000.0
2006-05-24 03:09:00,2.27454,2.27471,2.2742,2.2742,31000000.0
2006-05-24 03:10:00,2.27405,2.27466,2.27405,2.27452,39800000.0
2006-05-24 03:11:00,2.2745,2.2745,2.27405,2.27405,20200000.0
2006-05-24 03:12:00,2.27418,2.27418,2.27407,2.27413,24800000.0
2006-05-24 03:13:00,2.27453,2.27532,2.27453,2.27503,18400000.0
2006-05-24 03:14:00,2.27481,2.27508,2.27475,2.275,39000000.0
2006-05-24 03:15:00,2.27506,2.27507,2.27485,2.27485,29500000.0
2006-05-24 03:16:00,2.27494,2.27499,2.27477,2.27477,44900000.0
2006-05-24 03:17:00,2.27493,2.27521,2.27481,2.27504,21100000.0
2006-05-24 03:18:00,2.27493,2.27531,2.27493,2.27531,41000000.0
2006-05-24 03:19:00,2.27547,2.27551,2.27472,2.27472,34300000.0
2006-05-24 03:20:00,2.27472,2.27503,2.27464,2.27486,33300000.0
2006-05-24 03:21:00,2.2747,2.27474,2.27456,2.27456,36000000.0
2006-05-24 03:22:00,2.27471,2.27471,2.27438,2.27439,43200000.0
2006-05-24 03:23:00,2.27428,2.27487,2.27421,2.27487,45800000.0
2006-05-24 03:24:00,2.27486,2.27504,2.27455,2.27504,13600000.0
2006-05-24 03:25:00,2.27507,2.27507,2.27493,2.27493,7200000.0
2006-05-24 03:26:00,2.27464,2.27476,2.27458,2.27474,25600000.0
2006-05-24 03:27:00,2.27501,2.27521,2.27501,2.2752,8600000.0
2006-05-24 03:28:00,2.27509,2.27527,2.27482,2.2749,55200000.0
2006-05-24 03:29:00,2.27459,2.27459,2.27428,2.27447,18800000.0
2006-05-24 03:30:00,2.27446,2.27446,2.27399,2.27422,29200000.0
2006-05-24 03:31:00,2.27431,2.27465,2.27418,2.27465,31700000.0
2006-05-24 03:32:00,2.2747,2.27493,2.27466,2.27466,48400000.0
2006-05-24 03:33:00,2.2748,2.27495,2.27462,2.27495,51200001.0
2006-05-24 03:34:00,2.275,2.27515,2.27474,2.27479,18900000.0
2006-05-24 03:35:00,2.27485,2.27501,2.2748,2.27498,40200000.0
2006-05-24 03:36:00,2.27497,2.27521,2.27497,2.27502,31600000.0
2006-05-24 03:37:00,2.27514,2.2752,2.275,2.27509,38400000.0
2006-05-24 03:38:00,2.27495,2.27527,2.27494,2.27527,26400000.0
2006-05-24 03:39:00,2.27537,2.2754,2.27508,2.27508,26500000.0
2006-05-24 03:40:00,2.2749,2.2751,2.27461,2.27485,54400000.0
2006-05-24 03:41:00,2.27474,2.27489,2.27474,2.27475,27000000.0
2006-05-24 03:42:00,2.27481,2.27492,2.27481,2.27492,7000000.0
2006-05-24 03:43:00,2.27496,2.27496,2.2746,2.2746,11400000.0
2006-05-24 03:44:00,2.27426,2.27455,2.27423,2.27426,42900000.0
2006-05-24 03:45:00,2.27427,2.27453,2.27427,2.27453,15800000.0
2006-05-24 03:46:00,2.27464,2.27469,2.27443,2.27464,29800000.0
2006-05-24 03:47:00,2.2747,2.2747,2.27445,2.27445,31600000.0
2006-05-24 03:48:00,2.27448,2.27496,2.27448,2.27462,39800000.0
2006-05-24 03:49:00,2.27453,2.27485,2.27453,2.27485,12800000.0
2006-05-24 03:50:00,2.27493,2.27493,2.27477,2.27477,20600000.0
2006-05-24 03:51:00,2.27488,2.27488,2.27452,2.27452,29000000.0
2006-05-24 03:52:00,2.27444,2.27455,2.27444,2.27455,10400000.0
2006-05-24 03:53:00,2.27454,2.27476,2.27454,2.27466,34100000.0
2006-05-24 03:54:00,2.27464,2.27472,2.27449,2.27454,34400000.0
2006-05-24 03:55:00,2.27459,2.27466,2.27444,2.27453,37600000.0
2006-05-24 03:56:00,2.27447,2.27452,2.27447,2.27452,14000000.0
2006-05-24 03:57:00,2.27463,2.27463,2.27447,2.27449,18400000.0
2006-05-24 03:58:00,2.27468,2.27488,2.27468,2.27488,22300000.0
2006-05-24 03:59:00,2.27472,2.275,2.27458,2.27495,62200000.0
2006-05-24 04:00:00,2.27488,2.27496,2.27484,2.27487,60500000.0
2006-05-24 04:01:00,2.2747,2.2747,2.27424,2.2744,33399999.0
2006-05-24 04:02:00,2.2746,2.27522,2.2746,2.27508,58800000.0
2006-05-24 04:03:00,2.27511,2.27511,2.2748,2.2748,14600000.0
2006-05-24 04:04:00,2.27461,2.27494,2.27461,2.27478,36400000.0
2006-05-24 04:05:00,2.27451,2.27464,2.27443,2.27462,58300000.0
2006-05-24 04:06:00,2.27448,2.2747,2.27448,2.27458,36200000.0
2006-05-24 04:07:00,2.27453,2.27458,2.27446,2.27453,30700000.0
2006-05-24 04:08:00,2.2744,2.27465,2.2744,2.27444,47600000.0
2006-05-24 04:09:00,2.27429,2.27439,2.27422,2.27439,25000000.0
2006-05-24 04:10:00,2.27447,2.27471,2.27444,2.27444,43600000.0
2006-05-24 04:11:00,2.27428,2.27432,2.27398,2.27398,33200000.0
2006-05-24 04:12:00,2.27385,2.27432,2.27385,2.2742,17100000.0
2006-05-24 04:13:00,2.2738,2.27423,2.2738,2.27404,42600000.0
2006-05-24 04:14:00,2.27412,2.27424,2.27408,2.27424,28100000.0
2006-05-24 04:15:00,2.27401,2.27448,2.27401,2.27427,43700000.0
2006-05-24 04:16:00,2.27432,2.27449,2.27418,2.27439,28700000.0
2006-05-24 04:17:00,2.27457,2.27457,2.27443,2.27443,24300000.0
2006-05-24 04:18:00,2.27465,2.27471,2.27442,2.27468,28200000.0
2006-05-24 04:19:00,2.27465,2.27465,2.27433,2.27446,37100000.0
2006-05-24 04:20:00,2.2744,2.2744,2.27425,2.27425,10400000.0
2006-05-24 04:21:00,2.27414,2.27477,2.27407,2.27477,40800000.0
2006-05-24 04:22:00,2.27464,2.27464,2.27434,2.27434,19900000.0
2006-05-24 04:23:00,2.27431,2.2745,2.27431,2.27438,31700000.0
2006-05-24 04:24:00,2.27434,2.27434,2.27416,2.27416,34500000.0
2006-05-24 04:25:00,2.27439,2.27454,2.27431,2.27439,31800000.0
2006-05-24 04:26:00,2.27451,2.2746,2.27432,2.2746,33200000.0
2006-05-24 04:27:00,2.27481,2.27492,2.2746,2.27475,43400000.0
2006-05-24 04:28:00,2.27482,2.27508,2.27467,2.27467,18900000.0
2006-05-24 04:29:00,2.27476,2.27476,2.27462,2.27464,16700000.0
2006-05-24 04:30:00,2.27471,2.27489,2.27465,2.27477,26900000.0
2006-05-24 04:31:00,2.27484,2.2751,2.27484,2.27506,9700000.0
2006-05-24 04:32:00,2.27518,2.27528,2.27487,2.27504,51100000.0
2006-05-24 04:33:00,2.27498,2.27504,2.27469,2.27483,29500000.0
2006-05-24 04:34:00,2.27478,2.27488,2.27467,2.27471,29600000.0
2006-05-24 04:35:00,2.27474,2.27479,2.27459,2.27463,35900000.0
2006-05-24 04:36:00,2.27451,2.27451,2.27424,2.2743,31000000.0
2006-05-24 04:37:00,2.27426,2.27457,2.27426,2.2743,36000000.0
2006-05-24 04:38:00,2.27439,2.27463,2.27439,2.27448,24400000.0
2006-05-24 04:39:00,2.27454,2.27489,2.27454,2.2748,35400000.0
2006-05-24 04:40:00,2.2746,2.27473,2.2746,2.27473,54500000.0
2006-05-24 04:41:00,2.27443,2.27466,2.2743,2.27444,27700000.0
2006-05-24 04:42:00,2.27456,2.27473,2.27443,2.27473,39000000.0
2006-05-24 04:43:00,2.27453,2.27454,2.27425,2.27436,28700000.0
2006-05-24 04:44:00,2.27424,2.27437,2.27419,2.27423,39500000.0
2006-05-24 04:45:00,2.27418,2.27436,2.27409,2.27427,43200000.0
2006-05-24 04:46:00,2.27423,2.27423,2.27405,2.27405,27200000.0
2006-05-24 04:47:00,2.27406,2.27441,2.27406,2.2741,34800000.0
2006-05-24 04:48:00,2.27412,2.27419,2.27412,2.27415,16300000.0
2006-05-24 04:49:00,2.27441,2.27441,2.27416,2.27431,18800000.0
2006-05-24 04:50:00,2.27447,2.2746,2.27437,2.2744,31000000.0
2006-05-24 04:51:00,2.27425,2.27443,2.27423,2.27436,20600000.0
2006-05-24 04:52:00,2.27437,2.27452,2.27425,2.27452,47300001.0
2006-05-24 04:53:00,2.27449,2.27449,2.2743,2.27442,46500000.0
2006-05-24 04:54:00,2.2743,2.27451,2.27425,2.27446,17600000.0
2006-05-24 04:55:00,2.27456,2.27456,2.27413,2.27428,31000000.0
2006-05-24 04:56:00,2.27427,2.27437,2.27424,2.27437,33000000.0
2006-05-24 04:57:00,2.27445,2.27459,2.2744,2.27457,29400000.0
2006-05-24 04:58:00,2.27474,2.27474,2.27461,2.27468,45000000.0
2006-05-24 04:59:00,2.27455,2.27455,2.27453,2.27453,8900000.0
2006-05-24 05:00:00,2.27446,2.27446,2.27416,2.27422,27100000.0
2006-05-24 05:01:00,2.27411,2.27416,2.27404,2.27416,25500000.0
2006-05-24 05:02:00,2.27419,2.27432,2.27409,2.27424,32500000.0
2006-05-24 05:03:00,2.27442,2.27473,2.27373,2.27435,49300000.0
2006-05-24 05:04:00,2.27443,2.27453,2.27417,2.27434,49900000.0
2006-05-24 05:05:00,2.27433,2.27441,2.2742,2.27441,8400000.0
2006-05-24 05:06:00,2.27447,2.27447,2.27397,2.27428,58300001.0
2006-05-24 05:07:00,2.27433,2.27437,2.27417,2.27431,60200000.0
2006-05-24 05:08:00,2.27447,2.27463,2.27431,2.27448,38600000.0
2006-05-24 05:09:00,2.2745,2.27459,2.27449,2.27452,37400000.0
2006-05-24 05:10:00,2.27461,2.27461,2.27438,2.27452,28000000.0
2006-05-24 05:11:00,2.27454,2.27476,2.27454,2.27473,18600000.0
2006-05-24 05:12:00,2.27478,2.27497,2.27478,2.27497,7200000.0
2006-05-24 05:13:00,2.275,2.27509,2.27481,2.275,23500000.0
2006-05-24 05:14:00,2.27501,2.2752,2.27492,2.2752,22600000.0
2006-05-24 05:15:00,2.27535,2.2754,2.27535,2.2754,5200000.0
2006-05-24 05:16:00,2.2753,2.27549,2.2753,2.27544,26200000.0
2006-05-24 05:17:00,2.27543,2.27565,2.27541,2.27544,26600000.0
2006-05-24 05:18:00,2.27534,2.27548,2.27525,2.27546,25000000.0
2006-05-24 05:19:00,2.27554,2.27566,2.27543,2.27566,44200000.0
2006-05-24 05:20:00,2.27543,2.27557,2.27529,2.27557,32100000.0
2006-05-24 05:21:00,2.27544,2.27558,2.27544,2.27545,26900000.0
2006-05-24 05:22:00,2.27545,2.27568,2.27545,2.27564,27200000.0
2006-05-24 05:23:00,2.27559,2.27576,2.27551,2.27565,33200000.0
2006-05-24 05:24:00,2.27559,2.27564,2.27554,2.27556,36400000.0
2006-05-24 05:25:00,2.27564,2.27578,2.27556,2.27559,38500001.0
2006-05-24 05:26:00,2.27562,2.27593,2.2756,2.2756,30400000.0
2006-05-24 05:27:00,2.27537,2.27565,2.27537,2.27565,23100000.0
2006-05-24 05:28:00,2.27574,2.2759,2.27549,2.27549,22700000.0
2006-05-24 05:29:00,2.2757,2.2757,2.27567,2.27567,10800000.0
2006-05-24 05:30:00,2.27576,2.27604,2.27576,2.27598,15000000.0
2006-05-24 05:31:00,2.27587,2.2759,2.27556,2.27556,20600000.0
2006-05-24 05:32:00,2.27547,2.27564,2.27544,2.27549,13800000.0
2006-05-24 05:33:00,2.27567,2.27574,2.27567,2.2757,20300000.0
2006-05-24 05:34:00,2.27561,2.27583,2.27561,2.27569,23000000.0
2006-05-24 05:35:00,2.27569,2.27574,2.27565,2.27573,22300000.0
2006-05-24 05:36:00,2.27545,2.27545,2.27511,2.27511,28800000.0
2006-05-24 05:37:00,2.2751,2.27515,2.27504,2.27515,15600000.0
2006-05-24 05:38:00,2.27515,2.27547,2.27515,2.27545,48900000.0
2006-05-24 05:39:00,2.27544,2.27554,2.27537,2.27551,30700000.0
2006-05-24 05:40:00,2.27541,2.27568,2.27541,2.27546,45600000.0
2006-05-24 05:41:00,2.27548,2.27553,2.27542,2.27542,25900000.0
2006-05-24 05:42:00,2.27535,2.2754,2.2753,2.27535,61700001.0
2006-05-24 05:43:00,2.2754,2.27545,2.2754,2.27545,16000000.0
2006-05-24 05:44:00,2.27531,2.27531,2.27502,2.27502,17600000.0
2006-05-24 05:45:00,2.27494,2.27494,2.27473,2.27473,40400000.0
2006-05-24 05:46:00,2.27491,2.27506,2.27485,2.27506,42599999.0
2006-05-24 05:47:00,2.275,2.27517,2.275,2.27517,35500000.0
2006-05-24 05:48:00,2.27516,2.27526,2.27507,2.27512,45500000.0
2006-05-24 05:49:00,2.27511,2.27526,2.27504,2.27504,27900000.0
2006-05-24 05:50:00,2.27504,2.27514,2.27504,2.2751,33500000.0
2006-05-24 05:51:00,2.2751,2.27518,2.27503,2.27518,33400000.0
2006-05-24 05:52:00,2.27518,2.27518,2.27512,2.27512,7600000.0
2006-05-24 05:53:00,2.27494,2.27509,2.27494,2.27503,37700000.0
2006-05-24 05:54:00,2.27503,2.27528,2.27503,2.27528,32700000.0
2006-05-24 05:55:00,2.27526,2.27526,2.27503,2.27509,24400000.0
2006-05-24 05:56:00,2.27517,2.27517,2.27507,2.27515,28000000.0
2006-05-24 05:57:00,2.27495,2.27495,2.27458,2.27468,32200000.0
2006-05-24 05:58:00,2.27462,2.27501,2.27462,2.27479,36500000.0
2006-05-24 05:59:00,2.27495,2.27501,2.27489,2.27494,31800000.0
2006-05-24 06:00:00,2.27482,2.27482,2.27446,2.27469,25200000.0
2006-05-24 06:01:00,2.27483,2.27483,2.27467,2.27467,2000000.0
2006-05-24 06:02:00,2.27445,2.2746,2.27445,2.27458,25600000.0
2006-05-24 06:03:00,2.2746,2.27469,2.27453,2.27453,19800000.0
2006-05-24 06:04:00,2.2747,2.27532,2.2747,2.27532,25600000.0
2006-05-24 06:05:00,2.27536,2.27551,2.27532,2.27545,26500000.0
2006-05-24 06:06:00,2.27535,2.27535,2.27501,2.27511,41600000.0
2006-05-24 06:07:00,2.27531,2.27533,2.27514,2.27514,32100000.0
2006-05-24 06:08:00,2.27523,2.27532,2.27504,2.27519,19500000.0
2006-05-24 06:09:00,2.27529,2.27545,2.27521,2.27524,27000000.0
2006-05-24 06:10:00,2.27515,2.27536,2.27505,2.27536,29800000.0
2006-05-24 06:11:00,2.27544,2.27544,2.27493,2.27495,44600000.0
2006-05-24 06:12:00,2.27498,2.2752,2.27494,2.275,38500000.0
2006-05-24 06:13:00,2.27512,2.27524,2.27481,2.27488,41000000.0
2006-05-24 06:14:00,2.27472,2.27492,2.27469,2.27473,44700000.0
2006-05-24 06:15:00,2.27477,2.27488,2.27456,2.2748,43200000.0
2006-05-24 06:16:00,2.27493,2.27493,2.27458,2.27462,12400000.0
2006-05-24 06:17:00,2.2744,2.27456,2.2744,2.27456,17300000.0
2006-05-24 06:18:00,2.27453,2.27454,2.2744,2.27449,22300000.0
2006-05-24 06:19:00,2.27456,2.27475,2.27451,2.27451,53199999.0
2006-05-24 06:20:00,2.27438,2.27442,2.27438,2.27442,11100000.0
2006-05-24 06:21:00,2.27431,2.27439,2.27414,2.27415,45300000.0
2006-05-24 06:22:00,2.27428,2.27428,2.27389,2.27408,47000000.0
2006-05-24 06:23:00,2.27409,2.27425,2.27389,2.27389,44500000.0
2006-05-24 06:24:00,2.27398,2.27419,2.27398,2.27407,14800000.0
2006-05-24 06:25:00,2.27396,2.27423,2.27396,2.27405,23600000.0
2006-05-24 06:26:00,2.27409,2.2742,2.27402,2.27402,29200000.0
2006-05-24 06:27:00,2.27408,2.27409,2.274,2.27406,43099999.0
2006-05-24 06:28:00,2.27412,2.27448,2.274,2.27448,24200000.0
2006-05-24 06:29:00,2.27445,2.27465,2.2744,2.27442,41400000.0
2006-05-24 06:30:00,2.27458,2.27458,2.27445,2.27445,7600000.0
2006-05-24 06:31:00,2.27445,2.27472,2.27444,2.27471,79600000.0
2006-05-24 06:32:00,2.27478,2.27478,2.27445,2.27463,37100000.0
2006-05-24 06:33:00,2.27453,2.27482,2.2745,2.27465,39600000.0
2006-05-24 06:34:00,2.27472,2.27472,2.27457,2.27457,34300000.0
2006-05-24 06:35:00,2.27433,2.27433,2.27366,2.27366,31300000.0
2006-05-24 06:36:00,2.27357,2.27376,2.27346,2.27354,45500000.0
2006-05-24 06:37:00,2.27358,2.27382,2.27342,2.2736,56300000.0
2006-05-24 06:38:00,2.27374,2.27397,2.27354,2.2738,40600000.0
2006-05-24 06:39:00,2.27386,2.27386,2.27356,2.27356,23500000.0
2006-05-24 06:40:00,2.27363,2.27363,2.27349,2.27349,6900000.0
2006-05-24 06:41:00,2.2736,2.27384,2.27352,2.27355,25200000.0
2006-05-24 06:42:00,2.27335,2.27352,2.27335,2.27352,45300000.0
2006-05-24 06:43:00,2.27367,2.27387,2.27347,2.27363,39100000.0
2006-05-24 06:44:00,2.27356,2.27366,2.27355,2.2736,17500000.0
2006-05-24 06:45:00,2.2735,2.27384,2.2735,2.27384,48100000.0
2006-05-24 06:46:00,2.2739,2.2739,2.27356,2.2736,27300000.0
2006-05-24 06:47:00,2.27367,2.27376,2.27365,2.27365,38400000.0
2006-05-24 06:48:00,2.27358,2.27358,2.27321,2.27358,40900000.0
2006-05-24 06:49:00,2.27364,2.2737,2.27359,2.2737,29400000.0
2006-05-24 06:50:00,2.27368,2.27376,2.27368,2.27371,20800000.0
2006-05-24 06:51:00,2.27375,2.27377,2.27349,2.27355,36300000.0
2006-05-24 06:52:00,2.27367,2.27408,2.27367,2.27398,26000000.0
2006-05-24 06:53:00,2.274,2.27402,2.274,2.27402,3800000.0
2006-05-24 06:54:00,2.27411,2.27413,2.27396,2.274,28300000.0
2006-05-24 06:55:00,2.274,2.27405,2.27395,2.27398,19800000.0
2006-05-24 06:56:00,2.27415,2.27418,2.27383,2.27383,26400000.0
2006-05-24 06:57:00,2.27384,2.27384,2.27378,2.27383,11200000.0
2006-05-24 06:58:00,2.27374,2.27395,2.2737,2.27377,53400000.0
2006-05-24 06:59:00,2.27368,2.2738,2.27368,2.2738,7200000.0
2006-05-24 07:00:00,2.27356,2.27363,2.27332,2.27343,36500000.0
2006-05-24 07:01:00,2.27339,2.27354,2.27339,2.27339,27200000.0
2006-05-24 07:02:00,2.27347,2.27353,2.27347,2.2735,33500000.0
2006-05-24 07:03:00,2.27347,2.2737,2.27347,2.27358,22700000.0
2006-05-24 07:04:00,2.27351,2.27365,2.27348,2.27354,46800000.0
2006-05-24 07:05:00,2.27367,2.27371,2.27357,2.27357,23200000.0
2006-05-24 07:06:00,2.27349,2.27359,2.27339,2.27339,37200000.0
2006-05-24 07:07:00,2.27333,2.27353,2.27328,2.27353,25900000.0
2006-05-24 07:08:00,2.27371,2.27374,2.27351,2.27351,34900000.0
2006-05-24 07:09:00,2.27335,2.27355,2.27324,2.27355,20100000.0
2006-05-24 07:10:00,2.27332,2.27369,2.27332,2.27365,35300000.0
2006-05-24 07:11:00,2.27357,2.27357,2.27348,2.27354,30800000.0
2006-05-24 07:12:00,2.27347,2.27353,2.27335,2.27346,33300000.0
2006-05-24 07:13:00,2.2733,2.27345,2.2733,2.27345,40000000.0
2006-05-24 07:14:00,2.27329,2.27341,2.27328,2.27338,34600000.0
2006-05-24 07:15:00,2.27355,2.27355,2.27331,2.27353,25200000.0
2006-05-24 07:16:00,2.27344,2.27348,2.27335,2.27348,49200001.0
2006-05-24 07:17:00,2.27334,2.27347,2.27322,2.27347,30800000.0
2006-05-24 07:18:00,2.27349,2.27349,2.27314,2.27329,30800000.0
2006-05-24 07:19:00,2.27325,2.27325,2.27302,2.2731,35000000.0
2006-05-24 07:20:00,2.27305,2.27325,2.27302,2.27305,30100000.0
2006-05-24 07:21:00,2.27302,2.27306,2.27281,2.27288,15600000.0
2006-05-24 07:22:00,2.27274,2.27303,2.27252,2.27275,32500000.0
2006-05-24 07:23:00,2.27266,2.27276,2.27239,2.27276,32300000.0
2006-05-24 07:24:00,2.27298,2.27318,2.27289,2.27302,40000000.0
2006-05-24 07:25:00,2.27297,2.27316,2.27297,2.27314,43700000.0
2006-05-24 07:26:00,2.27314,2.27336,2.27306,2.27332,33100001.0
2006-05-24 07:27:00,2.27323,2.27338,2.27282,2.27282,41700000.0
2006-05-24 07:28:00,2.27281,2.27296,2.27265,2.27275,32600000.0
2006-05-24 07:29:00,2.27275,2.27292,2.27275,2.27278,24400000.0
2006-05-24 07:30:00,2.27305,2.27311,2.273,2.27305,28300000.0
2006-05-24 07:31:00,2.27295,2.27317,2.27279,2.27279,38200000.0
2006-05-24 07:32:00,2.2729,2.27314,2.2729,2.27298,27200000.0
2006-05-24 07:33:00,2.27295,2.27312,2.27285,2.27312,29300000.0
2006-05-24 07:34:00,2.27291,2.27331,2.27291,2.27309,29900000.0
2006-05-24 07:35:00,2.27304,2.27304,2.27254,2.27279,40700000.0
2006-05-24 07:36:00,2.27283,2.27302,2.2727,2.27284,67900000.0
2006-05-24 07:37:00,2.2729,2.27316,2.2729,2.2729,9500000.0
2006-05-24 07:38:00,2.27296,2.27313,2.27296,2.27313,16800000.0
2006-05-24 07:39:00,2.27305,2.2734,2.27305,2.27331,25000000.0
2006-05-24 07:40:00,2.27314,2.27317,2.27286,2.27286,45700000.0
2006-05-24 07:41:00,2.27318,2.2738,2.27318,2.2738,31200000.0
2006-05-24 07:42:00,2.27383,2.27406,2.27383,2.27406,26800000.0
2006-05-24 07:43:00,2.27393,2.27402,2.27265,2.27265,28400000.0
2006-05-24 07:44:00,2.27272,2.27278,2.2721,2.2721,22800000.0
2006-05-24 07:45:00,2.27168,2.27206,2.27115,2.27115,60800000.0
2006-05-24 07:46:00,2.27128,2.27197,2.27128,2.27193,29100000.0
2006-05-24 07:47:00,2.27188,2.27209,2.27145,2.27209,48600000.0
2006-05-24 07:48:00,2.27232,2.27248,2.272,2.27241,44600000.0
2006-05-24 07:49:00,2.27275,2.273,2.27202,2.27208,28900000.0
2006-05-24 07:50:00,2.27203,2.27308,2.27199,2.27284,35200000.0
2006-05-24 07:51:00,2.27301,2.27301,2.27219,2.27219,57100001.0
2006-05-24 07:52:00,2.27247,2.27275,2.27232,2.27263,23000000.0
2006-05-24 07:53:00,2.27288,2.27296,2.27256,2.27259,44900000.0
2006-05-24 07:54:00,2.2728,2.27327,2.2728,2.27319,23700000.0
2006-05-24 07:55:00,2.27326,2.27341,2.27254,2.27254,25100000.0
2006-05-24 07:56:00,2.27195,2.27213,2.27139,2.27139,40900000.0
2006-05-24 07:57:00,2.27163,2.2721,2.27132,2.2721,44200000.0
2006-05-24 07:58:00,2.27207,2.27207,2.27157,2.27169,34200000.0
2006-05-24 07:59:00,2.27171,2.27193,2.27152,2.27189,62600000.0
2006-05-24 08:00:00,2.27206,2.27252,2.27191,2.2724,32000000.0
2006-05-24 08:01:00,2.27234,2.27251,2.27163,2.27163,47800000.0
2006-05-24 08:02:00,2.27128,2.27169,2.27118,2.27152,27200000.0
2006-05-24 08:03:00,2.27146,2.27218,2.27145,2.27218,40200000.0
2006-05-24 08:04:00,2.2718,2.2723,2.27172,2.27209,28700000.0
2006-05-24 08:05:00,2.2719,2.27215,2.27182,2.27215,27000000.0
2006-05-24 08:06:00,2.2721,2.27235,2.27205,2.27233,52000000.0
2006-05-24 08:07:00,2.27237,2.27238,2.27199,2.27199,40700000.0
2006-05-24 08:08:00,2.2722,2.27224,2.27202,2.27205,49100000.0
2006-05-24 08:09:00,2.27212,2.27219,2.27196,2.27196,17400000.0
2006-05-24 08:10:00,2.27178,2.27216,2.27178,2.2719,24200000.0
2006-05-24 08:11:00,2.27191,2.27258,2.27178,2.27258,36400000.0
2006-05-24 08:12:00,2.27282,2.27311,2.27282,2.27308,21800000.0
2006-05-24 08:13:00,2.27292,2.27298,2.27232,2.27232,28000000.0
2006-05-24 08:14:00,2.27251,2.27283,2.27251,2.27277,34400000.0
2006-05-24 08:15:00,2.27317,2.27351,2.27317,2.27335,17200000.0
2006-05-24 08:16:00,2.27307,2.27336,2.27295,2.27295,60500000.0
2006-05-24 08:17:00,2.2729,2.27292,2.27244,2.27244,57900000.0
2006-05-24 08:18:00,2.27212,2.27273,2.27212,2.27259,16600000.0
2006-05-24 08:19:00,2.27273,2.27277,2.27263,2.27273,21300000.0
2006-05-24 08:20:00,2.27241,2.27341,2.2723,2.27341,39200000.0
2006-05-24 08:21:00,2.27343,2.27356,2.2733,2.27341,32200000.0
2006-05-24 08:22:00,2.27341,2.27345,2.27313,2.27344,23000000.0
2006-05-24 08:23:00,2.27353,2.27353,2.27321,2.27337,37700000.0
2006-05-24 08:24:00,2.27331,2.27364,2.27321,2.27344,49700000.0
2006-05-24 08:25:00,2.27324,2.27333,2.27318,2.27333,22000000.0
2006-05-24 08:26:00,2.27316,2.27316,2.27259,2.27267,22600000.0
2006-05-24 08:27:00,2.27291,2.27338,2.27291,2.27338,19000000.0
2006-05-24 08:28:00,2.27336,2.27354,2.27326,2.27326,66600000.0
2006-05-24 08:29:00,2.27352,2.27385,2.27352,2.27385,31399999.0
2006-05-24 08:30:00,2.27388,2.27432,2.27388,2.27422,24100000.0
2006-05-24 08:31:00,2.27436,2.27441,2.27409,2.27419,38300000.0
2006-05-24 08:32:00,2.27386,2.27436,2.27369,2.27423,29600000.0
2006-05-24 08:33:00,2.27416,2.27474,2.27408,2.27474,37200001.0
2006-05-24 08:34:00,2.27499,2.27507,2.27459,2.2749,39300000.0
2006-05-24 08:35:00,2.27503,2.27554,2.27496,2.27525,37000000.0
2006-05-24 08:36:00,2.27518,2.27565,2.27515,2.2756,36600000.0
2006-05-24 08:37:00,2.27547,2.27547,2.27507,2.27517,20200000.0
2006-05-24 08:38:00,2.27523,2.27523,2.27474,2.27493,64700000.0
2006-05-24 08:39:00,2.27481,2.27494,2.27463,2.27494,30300000.0
2006-05-24 08:40:00,2.27502,2.2754,2.27502,2.2751,25700000.0
2006-05-24 08:41:00,2.27471,2.27474,2.27446,2.27473,20200000.0
2006-05-24 08:42:00,2.27471,2.27485,2.27429,2.27438,44300000.0
2006-05-24 08:43:00,2.27469,2.27536,2.27461,2.27529,27800000.0
2006-05-24 08:44:00,2.27531,2.27531,2.27506,2.27513,36100000.0
2006-05-24 08:45:00,2.27513,2.27528,2.27494,2.27522,43300000.0
2006-05-24 08:46:00,2.27508,2.27519,2.27493,2.27507,34800000.0
2006-05-24 08:47:00,2.27519,2.27519,2.27446,2.27461,47800000.0
2006-05-24 08:48:00,2.27445,2.27494,2.27445,2.27494,24300000.0
2006-05-24 08:49:00,2.27498,2.2753,2.27487,2.27525,30000000.0
2006-05-24 08:50:00,2.27523,2.27541,2.27516,2.27522,21100000.0
2006-05-24 08:51:00,2.27516,2.27531,2.27441,2.27454,31900000.0
2006-05-24 08:52:00,2.27493,2.27533,2.27482,2.2751,32500000.0
2006-05-24 08:53:00,2.27503,2.27503,2.27453,2.27462,29000000.0
2006-05-24 08:54:00,2.27472,2.27472,2.27362,2.27376,43900000.0
2006-05-24 08:55:00,2.27362,2.27385,2.27336,2.27385,41000000.0
2006-05-24 08:56:00,2.27339,2.27339,2.273,2.27316,27900000.0
2006-05-24 08:57:00,2.27328,2.27365,2.27328,2.2735,56300000.0
2006-05-24 08:58:00,2.27389,2.27491,2.27389,2.27488,27600000.0
2006-05-24 08:59:00,2.27469,2.27481,2.27375,2.27375,35000000.0
2006-05-24 09:00:00,2.27357,2.27366,2.27308,2.27342,25800000.0
2006-05-24 09:01:00,2.27357,2.27359,2.27333,2.27338,38600000.0
2006-05-24 09:02:00,2.2737,2.27423,2.2737,2.27407,30300000.0
2006-05-24 09:03:00,2.27413,2.27418,2.2738,2.27386,25700000.0
2006-05-24 09:04:00,2.27396,2.27396,2.27313,2.27313,35000000.0
2006-05-24 09:05:00,2.27318,2.27362,2.27318,2.27347,48800000.0
2006-05-24 09:06:00,2.27362,2.27385,2.27362,2.27376,33499999.0
2006-05-24 09:07:00,2.2738,2.2738,2.27372,2.2738,30900000.0
2006-05-24 09:08:00,2.27388,2.2739,2.27378,2.27382,27000000.0
2006-05-24 09:09:00,2.27375,2.27387,2.27372,2.27382,35500000.0
2006-05-24 09:10:00,2.27417,2.27427,2.27331,2.27341,46900000.0
2006-05-24 09:11:00,2.27356,2.27381,2.27304,2.2731,24700000.0
2006-05-24 09:12:00,2.2729,2.2734,2.27285,2.2734,42500000.0
2006-05-24 09:13:00,2.27359,2.27404,2.27341,2.27352,55400001.0
2006-05-24 09:14:00,2.27362,2.2737,2.27345,2.27349,34300000.0
2006-05-24 09:15:00,2.2734,2.27366,2.27317,2.27365,43600000.0
2006-05-24 09:16:00,2.27357,2.27357,2.27311,2.27332,44300000.0
2006-05-24 09:17:00,2.27327,2.27386,2.27322,2.27377,54600000.0
2006-05-24 09:18:00,2.27381,2.27418,2.27367,2.27387,44000000.0
2006-05-24 09:19:00,2.27385,2.27423,2.27385,2.27392,24600000.0
2006-05-24 09:20:00,2.27393,2.27429,2.27381,2.27417,24200000.0
2006-05-24 09:21:00,2.2743,2.27451,2.27422,2.27438,29700000.0
2006-05-24 09:22:00,2.27425,2.27452,2.27391,2.27391,55200000.0
2006-05-24 09:23:00,2.27385,2.27394,2.27355,2.27389,39900000.0
2006-05-24 09:24:00,2.27354,2.27395,2.27332,2.27395,39500000.0
2006-05-24 09:25:00,2.27371,2.27393,2.27369,2.2739,24200000.0
2006-05-24 09:26:00,2.27413,2.27434,2.274,2.27434,32900000.0
2006-05-24 09:27:00,2.27477,2.27487,2.27456,2.27461,64600000.0
2006-05-24 09:28:00,2.27455,2.27455,2.27436,2.27452,17500000.0
2006-05-24 09:29:00,2.27429,2.27432,2.27407,2.27432,46000000.0
2006-05-24 09:30:00,2.27441,2.27468,2.27438,2.27438,24700000.0
2006-05-24 09:31:00,2.27452,2.27462,2.27447,2.27447,65400000.0
2006-05-24 09:32:00,2.27459,2.27459,2.27395,2.27416,41600000.0
2006-05-24 09:33:00,2.27404,2.27415,2.27387,2.274,34600000.0
2006-05-24 09:34:00,2.27403,2.27404,2.27392,2.27396,54600001.0
2006-05-24 09:35:00,2.27361,2.27393,2.27334,2.27393,66800000.0
2006-05-24 09:36:00,2.27374,2.27374,2.27325,2.27336,43700000.0
2006-05-24 09:37:00,2.27342,2.27346,2.27313,2.27313,24700000.0
2006-05-24 09:38:00,2.27297,2.27297,2.27245,2.27273,23700000.0
2006-05-24 09:39:00,2.27262,2.27262,2.2719,2.2719,39500000.0
2006-05-24 09:40:00,2.27169,2.27222,2.2716,2.27187,38600000.0
2006-05-24 09:41:00,2.27227,2.27267,2.27227,2.27254,16600000.0
2006-05-24 09:42:00,2.27231,2.27247,2.27231,2.27247,45700000.0
2006-05-24 09:43:00,2.27232,2.27265,2.27207,2.27255,22300000.0
2006-05-24 09:44:00,2.27241,2.27277,2.27193,2.27277,43100000.0
2006-05-24 09:45:00,2.27284,2.2732,2.27284,2.27307,22500000.0
2006-05-24 09:46:00,2.27336,2.27372,2.27333,2.27341,38600000.0
2006-05-24 09:47:00,2.27344,2.27344,2.2727,2.2731,46200000.0
2006-05-24 09:48:00,2.27332,2.2734,2.2728,2.27284,44200000.0
2006-05-24 09:49:00,2.27306,2.27318,2.27284,2.27318,31500000.0
2006-05-24 09:50:00,2.27341,2.27414,2.27318,2.27414,36000000.0
2006-05-24 09:51:00,2.2746,2.2746,2.27393,2.27393,32500000.0
2006-05-24 09:52:00,2.27403,2.27419,2.27385,2.27414,37400000.0
2006-05-24 09:53:00,2.27421,2.27447,2.27412,2.27431,69900000.0
2006-05-24 09:54:00,2.27451,2.27451,2.27424,2.27425,25200000.0
2006-05-24 09:55:00,2.27429,2.27491,2.27429,2.2747,45800000.0
2006-05-24 09:56:00,2.27476,2.27508,2.27462,2.27483,29200000.0
2006-05-24 09:57:00,2.27472,2.2748,2.27445,2.27475,40400000.0
2006-05-24 09:58:00,2.27502,2.27508,2.2747,2.27508,29000000.0
2006-05-24 09:59:00,2.2754,2.2754,2.27449,2.27452,43500000.0
2006-05-24 10:00:00,2.27385,2.2742,2.27299,2.27299,21800000.0
2006-05-24 10:01:00,2.27269,2.27355,2.27269,2.27355,13000000.0
2006-05-24 10:02:00,2.27363,2.27363,2.27328,2.27328,35400000.0
2006-05-24 10:03:00,2.27267,2.27267,2.27092,2.27092,31100000.0
2006-05-24 10:04:00,2.27103,2.27139,2.27073,2.27076,67499999.0
2006-05-24 10:05:00,2.27078,2.27148,2.27078,2.2713,35700000.0
2006-05-24 10:06:00,2.2716,2.27209,2.2716,2.27184,21200000.0
2006-05-24 10:07:00,2.27196,2.27196,2.27151,2.27177,32200000.0
2006-05-24 10:08:00,2.27172,2.27182,2.27148,2.27182,25600000.0
2006-05-24 10:09:00,2.27162,2.27202,2.27162,2.27184,44800001.0
2006-05-24 10:10:00,2.27197,2.2727,2.27197,2.2727,16800000.0
2006-05-24 10:11:00,2.27262,2.27303,2.27255,2.27303,29100000.0
2006-05-24 10:12:00,2.27303,2.27349,2.27298,2.27349,20600000.0
2006-05-24 10:13:00,2.27367,2.27384,2.27357,2.27357,37400000.0
2006-05-24 10:14:00,2.2735,2.27352,2.27322,2.27322,32700000.0
2006-05-24 10:15:00,2.27334,2.27363,2.2732,2.27341,29700000.0
2006-05-24 10:16:00,2.27336,2.27353,2.27305,2.27346,29100000.0
2006-05-24 10:17:00,2.27361,2.27373,2.2735,2.27373,39800000.0
2006-05-24 10:18:00,2.2734,2.27368,2.27321,2.27368,16600000.0
2006-05-24 10:19:00,2.27356,2.27362,2.27291,2.27307,41500000.0
2006-05-24 10:20:00,2.27321,2.27332,2.27285,2.27297,28900000.0
2006-05-24 10:21:00,2.27279,2.27279,2.27245,2.2726,41900000.0
2006-05-24 10:22:00,2.27235,2.27256,2.27235,2.27256,40500000.0
2006-05-24 10:23:00,2.27255,2.27255,2.27235,2.27253,41500000.0
2006-05-24 10:24:00,2.2726,2.2728,2.2726,2.2727,27800000.0
2006-05-24 10:25:00,2.27243,2.27293,2.27243,2.2726,66400000.0
2006-05-24 10:26:00,2.2725,2.27261,2.27243,2.27255,32000000.0
2006-05-24 10:27:00,2.27235,2.27242,2.27219,2.27219,42600000.0
2006-05-24 10:28:00,2.27217,2.27258,2.27217,2.27239,56800000.0
2006-05-24 10:29:00,2.27247,2.27295,2.27247,2.27293,71800000.0
2006-05-24 10:30:00,2.27254,2.27269,2.27218,2.27269,45500000.0
2006-05-24 10:31:00,2.2727,2.27283,2.27216,2.27227,38600000.0
2006-05-24 10:32:00,2.27221,2.27259,2.27221,2.27257,37000000.0
2006-05-24 10:33:00,2.27254,2.27283,2.27242,2.27265,34900000.0
2006-05-24 10:34:00,2.27254,2.27254,2.27223,2.27245,26800000.0
2006-05-24 10:35:00,2.27237,2.27237,2.27203,2.27208,40100000.0
2006-05-24 10:36:00,2.27203,2.27226,2.27182,2.27214,35100000.0
2006-05-24 10:37:00,2.27221,2.27245,2.2721,2.27245,42000000.0
2006-05-24 10:38:00,2.2725,2.27252,2.27202,2.2722,32400000.0
2006-05-24 10:39:00,2.27212,2.27229,2.27205,2.27217,29200000.0
2006-05-24 10:40:00,2.27228,2.27228,2.27196,2.27209,60500000.0
2006-05-24 10:41:00,2.27209,2.27232,2.27196,2.27224,40500000.0
2006-05-24 10:42:00,2.27209,2.27215,2.27202,2.2721,25300000.0
2006-05-24 10:43:00,2.27219,2.27243,2.27167,2.27182,17700000.0
2006-05-24 10:44:00,2.27182,2.2723,2.27182,2.2723,54100000.0
2006-05-24 10:45:00,2.27235,2.27243,2.27195,2.27201,20600000.0
2006-05-24 10:46:00,2.27207,2.27249,2.27207,2.2722,39500000.0
2006-05-24 10:47:00,2.2722,2.27246,2.2721,2.27216,44400000.0
2006-05-24 10:48:00,2.27204,2.2723,2.27204,2.27219,47100000.0
2006-05-24 10:49:00,2.27219,2.27254,2.27201,2.27254,27300000.0
2006-05-24 10:50:00,2.27241,2.27266,2.2721,2.27225,31300000.0
2006-05-24 10:51:00,2.27216,2.27216,2.27183,2.27198,39500000.0
2006-05-24 10:52:00,2.27205,2.27219,2.27187,2.27208,25200000.0
2006-05-24 10:53:00,2.2721,2.27231,2.27203,2.27221,20400000.0
2006-05-24 10:54:00,2.27237,2.27245,2.27183,2.27184,42800000.0
2006-05-24 10:55:00,2.27183,2.27209,2.27176,2.272,35000000.0
2006-05-24 10:56:00,2.27183,2.27202,2.27164,2.27195,33100000.0
2006-05-24 10:57:00,2.2717,2.27193,2.27145,2.27193,51100000.0
2006-05-24 10:58:00,2.27206,2.27223,2.27199,2.2721,45200000.0
2006-05-24 10:59:00,2.27206,2.27257,2.27205,2.27217,44400000.0
2006-05-24 11:00:00,2.27215,2.2722,2.27187,2.27207,34000000.0
2006-05-24 11:01:00,2.27206,2.27239,2.27203,2.27239,27800000.0
2006-05-24 11:02:00,2.27226,2.27253,2.27223,2.27253,35900000.0
2006-05-24 11:03:00,2.27265,2.2728,2.27237,2.27273,61400000.0
2006-05-24 11:04:00,2.27288,2.27301,2.27263,2.27263,22900000.0
2006-05-24 11:05:00,2.27251,2.27324,2.27247,2.2729,62900000.0
2006-05-24 11:06:00,2.27317,2.27322,2.2728,2.273,25100000.0
2006-05-24 11:07:00,2.27286,2.27289,2.27232,2.27233,48400000.0
2006-05-24 11:08:00,2.2722,2.27239,2.27212,2.27212,36100000.0
2006-05-24 11:09:00,2.27223,2.27267,2.27223,2.27256,14200000.0
2006-05-24 11:10:00,2.27199,2.27199,2.27099,2.27102,28700000.0
2006-05-24 11:11:00,2.27104,2.27126,2.27093,2.27126,34400000.0
2006-05-24 11:12:00,2.27144,2.27198,2.27144,2.2718,56399998.0
2006-05-24 11:13:00,2.27176,2.27183,2.27168,2.27174,48799999.0
2006-05-24 11:14:00,2.27198,2.27207,2.27179,2.27179,56700000.0
2006-05-24 11:15:00,2.27174,2.27201,2.27164,2.27201,40500000.0
2006-05-24 11:16:00,2.27177,2.27186,2.27146,2.27165,27600000.0
2006-05-24 11:17:00,2.27171,2.2719,2.27163,2.27175,84700000.0
2006-05-24 11:18:00,2.27194,2.27196,2.27172,2.27172,25100000.0
2006-05-24 11:19:00,2.27157,2.27173,2.27157,2.27173,21100000.0
2006-05-24 11:20:00,2.27165,2.27165,2.27114,2.27127,47300000.0
2006-05-24 11:21:00,2.27101,2.27155,2.27094,2.27146,25800000.0
2006-05-24 11:22:00,2.27173,2.27192,2.27161,2.27192,48000000.0
2006-05-24 11:23:00,2.27209,2.27209,2.27176,2.27176,52900000.0
2006-05-24 11:24:00,2.27185,2.27185,2.2717,2.2717,29900000.0
2006-05-24 11:25:00,2.27166,2.27171,2.27152,2.27152,44800000.0
2006-05-24 11:26:00,2.27144,2.27168,2.2714,2.27168,17800000.0
2006-05-24 11:27:00,2.27178,2.27192,2.27173,2.27175,16600000.0
2006-05-24 11:28:00,2.27182,2.27191,2.2717,2.27191,64100000.0
2006-05-24 11:29:00,2.27203,2.27208,2.27187,2.27193,35600000.0
2006-05-24 11:30:00,2.27203,2.27216,2.272,2.27216,47300000.0
2006-05-24 11:31:00,2.27196,2.27206,2.27178,2.27185,31200000.0
2006-05-24 11:32:00,2.27173,2.27203,2.27167,2.27203,25900000.0
2006-05-24 11:33:00,2.27194,2.27243,2.27193,2.27243,29800000.0
2006-05-24 11:34:00,2.27229,2.27247,2.27212,2.27212,46100000.0
2006-05-24 11:35:00,2.27221,2.27231,2.27203,2.27203,26900000.0
2006-05-24 11:36:00,2.27222,2.27236,2.27197,2.27221,32500000.0
2006-05-24 11:37:00,2.27196,2.27207,2.27167,2.27187,39700000.0
2006-05-24 11:38:00,2.27154,2.27169,2.27136,2.27152,48200000.0
2006-05-24 11:39:00,2.27146,2.2716,2.27127,2.27138,46100000.0
2006-05-24 11:40:00,2.27124,2.27173,2.27124,2.27171,31000000.0
2006-05-24 11:41:00,2.27159,2.27178,2.27132,2.27132,30900000.0
2006-05-24 11:42:00,2.27107,2.27117,2.27088,2.27088,49300000.0
2006-05-24 11:43:00,2.27068,2.27094,2.27068,2.27086,39400000.0
2006-05-24 11:44:00,2.27085,2.27089,2.27046,2.27065,56000000.0
2006-05-24 11:45:00,2.2708,2.2709,2.27064,2.27074,23600000.0
2006-05-24 11:46:00,2.27093,2.27093,2.27065,2.27076,26200000.0
2006-05-24 11:47:00,2.27093,2.27115,2.27079,2.27115,16300000.0
2006-05-24 11:48:00,2.27134,2.2715,2.27024,2.27043,43700000.0
2006-05-24 11:49:00,2.27034,2.27095,2.27008,2.27081,38700000.0
2006-05-24 11:50:00,2.27087,2.27098,2.2706,2.27094,55100000.0
2006-05-24 11:51:00,2.27102,2.27102,2.27072,2.27072,32600000.0
2006-05-24 11:52:00,2.27066,2.27066,2.27023,2.27042,32500000.0
2006-05-24 11:53:00,2.27042,2.27056,2.27015,2.2703,44400000.0
2006-05-24 11:54:00,2.2704,2.27073,2.2704,2.27055,42700000.0
2006-05-24 11:55:00,2.27053,2.27064,2.2703,2.2703,35400000.0
2006-05-24 11:56:00,2.27039,2.27056,2.27034,2.27048,59300000.0
2006-05-24 11:57:00,2.27048,2.27052,2.27019,2.27052,33100000.0
2006-05-24 11:58:00,2.27044,2.27044,2.27017,2.27017,39500000.0
2006-05-24 11:59:00,2.27022,2.27025,2.27002,2.27017,28400000.0
2006-05-24 12:00:00,2.26996,2.26996,2.26904,2.26942,31300000.0
2006-05-24 12:01:00,2.26953,2.27022,2.2695,2.26979,30200000.0
2006-05-24 12:02:00,2.26971,2.27032,2.26965,2.27019,37600000.0
2006-05-24 12:03:00,2.27019,2.27033,2.26991,2.26999,47000000.0
2006-05-24 12:04:00,2.27006,2.27058,2.27006,2.27058,34300000.0
2006-05-24 12:05:00,2.27096,2.27124,2.27086,2.27086,29600000.0
2006-05-24 12:06:00,2.27095,2.27131,2.27078,2.27131,33400000.0
2006-05-24 12:07:00,2.27126,2.27126,2.27095,2.27101,57500000.0
2006-05-24 12:08:00,2.27099,2.27138,2.27097,2.2712,38800000.0
2006-05-24 12:09:00,2.27124,2.27158,2.27124,2.27136,31400000.0
2006-05-24 12:10:00,2.27154,2.2718,2.27154,2.27166,27200000.0
2006-05-24 12:11:00,2.27175,2.27178,2.27143,2.27143,24300000.0
2006-05-24 12:12:00,2.27127,2.27127,2.2709,2.271,33200000.0
2006-05-24 12:13:00,2.27101,2.27156,2.27101,2.2713,27600000.0
2006-05-24 12:14:00,2.27136,2.27149,2.27134,2.27143,48900000.0
2006-05-24 12:15:00,2.27134,2.27134,2.27106,2.27126,40800000.0
2006-05-24 12:16:00,2.27125,2.27133,2.27079,2.27095,41600000.0
2006-05-24 12:17:00,2.27088,2.27092,2.27064,2.27064,26400000.0
2006-05-24 12:18:00,2.27072,2.27086,2.2704,2.2704,53700000.0
2006-05-24 12:19:00,2.27056,2.27076,2.27051,2.27051,28600000.0
2006-05-24 12:20:00,2.2705,2.2709,2.27048,2.2709,30800000.0
2006-05-24 12:21:00,2.27092,2.27112,2.27067,2.27067,41800000.0
2006-05-24 12:22:00,2.27091,2.27112,2.27086,2.27104,15500000.0
2006-05-24 12:23:00,2.27121,2.27179,2.27106,2.27179,51300000.0
2006-05-24 12:24:00,2.27181,2.27181,2.27157,2.27163,25600000.0
2006-05-24 12:25:00,2.27166,2.27166,2.27126,2.27126,30400000.0
2006-05-24 12:26:00,2.27125,2.27135,2.27096,2.27102,48100000.0
2006-05-24 12:27:00,2.27113,2.27113,2.27082,2.271,60700000.0
2006-05-24 12:28:00,2.27084,2.27084,2.2706,2.27082,23600000.0
2006-05-24 12:29:00,2.27073,2.27082,2.27049,2.27054,35900000.0
2006-05-24 12:30:00,2.27056,2.27056,2.27034,2.27048,59900000.0
2006-05-24 12:31:00,2.27029,2.27029,2.26984,2.2699,18200000.0
2006-05-24 12:32:00,2.27007,2.27007,2.26916,2.26939,18300000.0
2006-05-24 12:33:00,2.26928,2.27014,2.26927,2.27005,49100000.0
2006-05-24 12:34:00,2.26983,2.26986,2.2696,2.26972,34000000.0
2006-05-24 12:35:00,2.26965,2.26967,2.26935,2.26967,31100000.0
2006-05-24 12:36:00,2.26945,2.26952,2.26894,2.26895,64500000.0
2006-05-24 12:37:00,2.26922,2.26947,2.26911,2.26945,59200001.0
2006-05-24 12:38:00,2.26928,2.26948,2.26922,2.26928,42500000.0
2006-05-24 12:39:00,2.26906,2.26906,2.2687,2.2687,31000000.0
2006-05-24 12:40:00,2.26877,2.26918,2.26852,2.26912,37200000.0
2006-05-24 12:41:00,2.26922,2.26942,2.26888,2.26889,72000000.0
2006-05-24 12:42:00,2.26881,2.26923,2.26881,2.26913,44100000.0
2006-05-24 12:43:00,2.26909,2.26943,2.26909,2.26934,40800000.0
2006-05-24 12:44:00,2.26936,2.26953,2.26923,2.26948,22800000.0
2006-05-24 12:45:00,2.26963,2.26976,2.26942,2.26965,31700000.0
2006-05-24 12:46:00,2.26947,2.2699,2.26939,2.2699,19800000.0
2006-05-24 12:47:00,2.26983,2.27006,2.26969,2.26993,39400000.0
2006-05-24 12:48:00,2.27016,2.27027,2.26992,2.27013,36800000.0
2006-05-24 12:49:00,2.27021,2.27021,2.26972,2.2699,36600000.0
2006-05-24 12:50:00,2.26999,2.27001,2.26978,2.27001,23900000.0
2006-05-24 12:51:00,2.27001,2.27023,2.26987,2.26987,28100000.0
2006-05-24 12:52:00,2.26991,2.27008,2.26991,2.27001,26300000.0
2006-05-24 12:53:00,2.2703,2.27032,2.27006,2.27032,18300000.0
2006-05-24 12:54:00,2.27023,2.27059,2.27023,2.27047,46599999.0
2006-05-24 12:55:00,2.27062,2.27069,2.27031,2.27031,27600000.0
2006-05-24 12:56:00,2.27018,2.27048,2.27018,2.27037,20800000.0
2006-05-24 12:57:00,2.27028,2.2704,2.27027,2.27036,32100000.0
2006-05-24 12:58:00,2.27032,2.27053,2.27019,2.27053,33500000.0
2006-05-24 12:59:00,2.27033,2.27065,2.27022,2.27065,39500000.0
2006-05-24 13:00:00,2.27069,2.27098,2.27059,2.27098,51800000.0
2006-05-24 13:01:00,2.27113,2.27141,2.27107,2.27109,42000000.0
2006-05-24 13:02:00,2.27106,2.2712,2.27093,2.27098,43500000.0
2006-05-24 13:03:00,2.27073,2.27104,2.27063,2.27063,23300000.0
2006-05-24 13:04:00,2.27052,2.27076,2.27051,2.27076,28300000.0
2006-05-24 13:05:00,2.27073,2.27073,2.27036,2.27051,20800000.0
2006-05-24 13:06:00,2.27053,2.27066,2.27047,2.27054,44200000.0
2006-05-24 13:07:00,2.27053,2.27053,2.27026,2.2704,49300000.0
2006-05-24 13:08:00,2.27064,2.27101,2.27064,2.27084,14700000.0
2006-05-24 13:09:00,2.27067,2.27086,2.27059,2.27086,35900000.0
2006-05-24 13:10:00,2.27065,2.2707,2.27045,2.27045,33300000.0
2006-05-24 13:11:00,2.2706,2.27079,2.2706,2.27071,36500000.0
2006-05-24 13:12:00,2.27083,2.27083,2.27062,2.27062,17400000.0
2006-05-24 13:13:00,2.27068,2.27115,2.27068,2.27115,37300000.0
2006-05-24 13:14:00,2.27121,2.27141,2.27114,2.27141,24300000.0
2006-05-24 13:15:00,2.27119,2.27135,2.27099,2.27109,31700000.0
2006-05-24 13:16:00,2.27084,2.27094,2.27036,2.27048,47600000.0
2006-05-24 13:17:00,2.27066,2.27079,2.27054,2.27054,46400001.0
2006-05-24 13:18:00,2.27067,2.27084,2.27053,2.27057,36300000.0
2006-05-24 13:19:00,2.27057,2.27057,2.27032,2.27036,20000000.0
2006-05-24 13:20:00,2.27051,2.27092,2.27051,2.2707,19000000.0
2006-05-24 13:21:00,2.27073,2.27073,2.27032,2.27055,39700000.0
2006-05-24 13:22:00,2.27061,2.27063,2.27052,2.27059,28500000.0
2006-05-24 13:23:00,2.27056,2.27067,2.27043,2.27067,79000000.0
2006-05-24 13:24:00,2.27055,2.2706,2.27038,2.27038,32300000.0
2006-05-24 13:25:00,2.27055,2.27092,2.27055,2.27092,26800000.0
2006-05-24 13:26:00,2.27084,2.27092,2.27064,2.27088,25900000.0
2006-05-24 13:27:00,2.27071,2.2708,2.27049,2.27058,36400000.0
2006-05-24 13:28:00,2.27043,2.27067,2.27041,2.27067,32100000.0
2006-05-24 13:29:00,2.27061,2.27075,2.27046,2.27046,35200000.0
2006-05-24 13:30:00,2.27035,2.27051,2.2703,2.2703,39800001.0
2006-05-24 13:31:00,2.27027,2.27055,2.27024,2.27024,35600000.0
2006-05-24 13:32:00,2.27006,2.27007,2.26942,2.26942,50600000.0
2006-05-24 13:33:00,2.26928,2.26979,2.26906,2.26979,32400000.0
2006-05-24 13:34:00,2.26989,2.26996,2.26964,2.26969,36200000.0
2006-05-24 13:35:00,2.26981,2.2703,2.26981,2.27023,35600000.0
2006-05-24 13:36:00,2.27033,2.27082,2.27032,2.27071,37700000.0
2006-05-24 13:37:00,2.27032,2.27032,2.26969,2.26971,13700000.0
2006-05-24 13:38:00,2.27003,2.27056,2.27003,2.2705,38200000.0
2006-05-24 13:39:00,2.27042,2.27064,2.26988,2.26988,50800000.0
2006-05-24 13:40:00,2.26977,2.26993,2.26951,2.26951,22600000.0
2006-05-24 13:41:00,2.2695,2.26971,2.26943,2.26957,21800000.0
2006-05-24 13:42:00,2.26972,2.26995,2.26972,2.26995,23100000.0
2006-05-24 13:43:00,2.26966,2.27011,2.26966,2.27005,29300000.0
2006-05-24 13:44:00,2.27017,2.27017,2.26991,2.26996,43800000.0
2006-05-24 13:45:00,2.27006,2.27013,2.26977,2.26977,26000000.0
2006-05-24 13:46:00,2.26985,2.2699,2.2697,2.26983,54800000.0
2006-05-24 13:47:00,2.26987,2.27006,2.26987,2.26996,34300000.0
2006-05-24 13:48:00,2.26998,2.27027,2.26998,2.27016,22500000.0
2006-05-24 13:49:00,2.27032,2.2705,2.27014,2.27049,23100000.0
2006-05-24 13:50:00,2.27046,2.2705,2.27025,2.2705,27400000.0
2006-05-24 13:51:00,2.27046,2.27056,2.2702,2.2702,27300000.0
2006-05-24 13:52:00,2.27035,2.27035,2.27003,2.27003,51000000.0
2006-05-24 13:53:00,2.26995,2.2702,2.26995,2.2701,30900000.0
2006-05-24 13:54:00,2.27003,2.27009,2.2697,2.26978,24300000.0
2006-05-24 13:55:00,2.26954,2.27017,2.26954,2.27002,55600000.0
2006-05-24 13:56:00,2.26996,2.27024,2.26996,2.27009,42100000.0
2006-05-24 13:57:00,2.27041,2.27063,2.27038,2.27045,15300000.0
2006-05-24 13:58:00,2.27034,2.27102,2.27034,2.27102,42000000.0
2006-05-24 13:59:00,2.27085,2.27134,2.27085,2.27113,27100000.0
2006-05-24 14:00:00,2.27086,2.27095,2.27059,2.27072,22400000.0
2006-05-24 14:01:00,2.27051,2.2706,2.27033,2.2706,34800000.0
2006-05-24 14:02:00,2.27044,2.27077,2.27044,2.2706,29900000.0
2006-05-24 14:03:00,2.27071,2.27074,2.27059,2.27074,34600000.0
2006-05-24 14:04:00,2.27054,2.27071,2.27046,2.27061,28400000.0
2006-05-24 14:05:00,2.27044,2.27044,2.27006,2.27006,15300000.0
2006-05-24 14:06:00,2.26997,2.26997,2.26977,2.26981,50400001.0
2006-05-24 14:07:00,2.26983,2.27011,2.26983,2.26997,39200000.0
2006-05-24 14:08:00,2.27008,2.27016,2.26993,2.27001,45200000.0
2006-05-24 14:09:00,2.27008,2.27023,2.26991,2.27023,31900000.0
2006-05-24 14:10:00,2.27023,2.27049,2.27005,2.2704,78100000.0
2006-05-24 14:11:00,2.27052,2.27062,2.27008,2.27008,35800000.0
2006-05-24 14:12:00,2.2704,2.2704,2.26978,2.26978,32399999.0
2006-05-24 14:13:00,2.26983,2.27008,2.26983,2.26989,45999998.0
2006-05-24 14:14:00,2.27001,2.27045,2.27001,2.27045,34800000.0
2006-05-24 14:15:00,2.27048,2.27048,2.27014,2.27033,52400000.0
2006-05-24 14:16:00,2.27029,2.27045,2.27015,2.27015,23400000.0
2006-05-24 14:17:00,2.26995,2.27015,2.26995,2.26995,30400000.0
2006-05-24 14:18:00,2.27007,2.27007,2.26987,2.27,19200000.0
2006-05-24 14:19:00,2.26995,2.27018,2.26992,2.26995,48500000.0
2006-05-24 14:20:00,2.27005,2.2701,2.26992,2.2701,47600000.0
2006-05-24 14:21:00,2.2699,2.27016,2.26981,2.26993,24800000.0
2006-05-24 14:22:00,2.26935,2.26976,2.26933,2.26966,17400000.0
2006-05-24 14:23:00,2.26987,2.26987,2.26945,2.26945,14000000.0
2006-05-24 14:24:00,2.26939,2.26966,2.26939,2.26944,23300000.0
2006-05-24 14:25:00,2.26954,2.2699,2.26954,2.26979,23700000.0
2006-05-24 14:26:00,2.2697,2.26973,2.26915,2.26915,60000000.0
2006-05-24 14:27:00,2.26893,2.26925,2.26868,2.26925,40300000.0
2006-05-24 14:28:00,2.26919,2.26927,2.269,2.269,25600000.0
2006-05-24 14:29:00,2.26894,2.26917,2.26881,2.26917,17100000.0
2006-05-24 14:30:00,2.2694,2.26955,2.2693,2.26942,29200000.0
2006-05-24 14:31:00,2.26947,2.26947,2.2693,2.26945,29500000.0
2006-05-24 14:32:00,2.26935,2.26945,2.26933,2.26945,36200000.0
2006-05-24 14:33:00,2.26945,2.26945,2.26933,2.2694,12600000.0
2006-05-24 14:34:00,2.26947,2.26952,2.26935,2.26952,16000000.0
2006-05-24 14:35:00,2.26882,2.26897,2.26878,2.26891,28100000.0
2006-05-24 14:36:00,2.26878,2.269,2.26878,2.2689,50600000.0
2006-05-24 14:37:00,2.26935,2.2695,2.26935,2.26935,18000000.0
2006-05-24 14:38:00,2.2694,2.26955,2.26933,2.26935,49699999.0
2006-05-24 14:39:00,2.26899,2.26925,2.26896,2.26896,28100000.0
2006-05-24 14:40:00,2.26923,2.27075,2.26923,2.27075,39600001.0
2006-05-24 14:41:00,2.27065,2.2707,2.26993,2.27038,36700000.0
2006-05-24 14:42:00,2.2695,2.26955,2.26933,2.26945,29200000.0
2006-05-24 14:43:00,2.26945,2.26947,2.26923,2.26945,60800000.0
2006-05-24 14:44:00,2.2695,2.2695,2.26935,2.26945,23600000.0
2006-05-24 14:45:00,2.26924,2.26924,2.26891,2.26897,39600000.0
2006-05-24 14:46:00,2.26906,2.26906,2.26891,2.26897,16800000.0
2006-05-24 14:47:00,2.26906,2.26918,2.26894,2.26894,23400000.0
2006-05-24 14:48:00,2.26916,2.26916,2.26812,2.26812,33100000.0
2006-05-24 14:49:00,2.26801,2.26801,2.26786,2.26797,56400000.0
2006-05-24 14:50:00,2.26845,2.26877,2.26818,2.26877,19500000.0
2006-05-24 14:51:00,2.26857,2.26909,2.26857,2.26867,39200000.0
2006-05-24 14:52:00,2.26905,2.26911,2.2683,2.26862,45800000.0
2006-05-24 14:53:00,2.26805,2.26888,2.26805,2.26869,47500000.0
2006-05-24 14:54:00,2.26854,2.26911,2.26848,2.26898,30500000.0
2006-05-24 14:55:00,2.26895,2.26901,2.26883,2.26883,50700000.0
2006-05-24 14:56:00,2.26889,2.26904,2.26874,2.26886,28600000.0
2006-05-24 14:57:00,2.26903,2.26934,2.26903,2.26917,51700000.0
2006-05-24 14:58:00,2.26925,2.26935,2.26915,2.2692,36200000.0
2006-05-24 14:59:00,2.26913,2.26923,2.2691,2.26923,30200000.0
2006-05-24 15:00:00,2.26925,2.2693,2.26912,2.26915,59900000.0
2006-05-24 15:01:00,2.26931,2.27011,2.26931,2.26973,51100000.0
2006-05-24 15:02:00,2.27004,2.27014,2.26975,2.27005,21800000.0
2006-05-24 15:03:00,2.27003,2.27036,2.26993,2.27021,41200000.0
2006-05-24 15:04:00,2.27033,2.27038,2.26972,2.26993,39000000.0
2006-05-24 15:05:00,2.27007,2.27009,2.2695,2.26961,46900001.0
2006-05-24 15:06:00,2.26945,2.26984,2.26945,2.26952,36400000.0
2006-05-24 15:07:00,2.26931,2.26931,2.26896,2.269,34400000.0
2006-05-24 15:08:00,2.26907,2.26934,2.26907,2.2691,12900000.0
2006-05-24 15:09:00,2.269,2.26903,2.26799,2.26814,44800000.0
2006-05-24 15:10:00,2.26836,2.26894,2.26836,2.26877,53900000.0
2006-05-24 15:11:00,2.26877,2.26877,2.26816,2.26816,13500000.0
2006-05-24 15:12:00,2.26818,2.26894,2.26818,2.26871,37800000.0
2006-05-24 15:13:00,2.26863,2.26886,2.26838,2.26871,20600000.0
2006-05-24 15:14:00,2.26863,2.26902,2.26852,2.2689,32400000.0
2006-05-24 15:15:00,2.26922,2.26933,2.26872,2.26881,23800000.0
2006-05-24 15:16:00,2.26884,2.26945,2.26875,2.26921,22400000.0
2006-05-24 15:17:00,2.26933,2.26952,2.26914,2.26929,63800000.0
2006-05-24 15:18:00,2.26927,2.26972,2.2692,2.26958,28400000.0
2006-05-24 15:19:00,2.26963,2.26997,2.26963,2.26963,47800000.0
2006-05-24 15:20:00,2.26971,2.26984,2.26932,2.26948,30000000.0
2006-05-24 15:21:00,2.26963,2.26977,2.26942,2.26966,50200000.0
2006-05-24 15:22:00,2.26955,2.27012,2.26955,2.27011,44200000.0
2006-05-24 15:23:00,2.26987,2.27036,2.26981,2.27029,25500000.0
2006-05-24 15:24:00,2.27023,2.27036,2.27011,2.27036,26000000.0
2006-05-24 15:25:00,2.27026,2.27026,2.2695,2.26961,56900000.0
2006-05-24 15:26:00,2.26942,2.26942,2.26909,2.2693,35600000.0
2006-05-24 15:27:00,2.26947,2.26979,2.26944,2.26977,27100000.0
2006-05-24 15:28:00,2.26962,2.2698,2.26951,2.26964,48400000.0
2006-05-24 15:29:00,2.26975,2.2699,2.26967,2.26967,33700000.0
2006-05-24 15:30:00,2.26975,2.26996,2.26955,2.26971,30800000.0
2006-05-24 15:31:00,2.26979,2.26979,2.2694,2.2694,54500000.0
2006-05-24 15:32:00,2.2696,2.26979,2.26937,2.26979,33800000.0
2006-05-24 15:33:00,2.26986,2.26992,2.2696,2.2696,27000000.0
2006-05-24 15:34:00,2.26963,2.26963,2.26892,2.26892,23600000.0
2006-05-24 15:35:00,2.26904,2.26935,2.26885,2.26901,31500000.0
2006-05-24 15:36:00,2.26886,2.26922,2.2688,2.26914,39600000.0
2006-05-24 15:37:00,2.26944,2.26944,2.26877,2.26877,28200000.0
2006-05-24 15:38:00,2.26894,2.26957,2.26889,2.26957,55300000.0
2006-05-24 15:39:00,2.26973,2.27001,2.26951,2.26978,34700000.0
2006-05-24 15:40:00,2.26972,2.26972,2.26888,2.26888,31500000.0
2006-05-24 15:41:00,2.26906,2.26924,2.26895,2.2692,36800000.0
2006-05-24 15:42:00,2.26913,2.26921,2.269,2.2691,20200000.0
2006-05-24 15:43:00,2.26882,2.26917,2.26872,2.26917,53800000.0
2006-05-24 15:44:00,2.26906,2.2692,2.26902,2.26911,36300000.0
2006-05-24 15:45:00,2.26924,2.26934,2.2691,2.26911,51200000.0
2006-05-24 15:46:00,2.269,2.26924,2.26891,2.26905,19000000.0
2006-05-24 15:47:00,2.26908,2.26944,2.26908,2.26924,31200000.0
2006-05-24 15:48:00,2.26921,2.26938,2.26865,2.26865,38400000.0
2006-05-24 15:49:00,2.2687,2.26905,2.2687,2.26905,49300000.0
2006-05-24 15:50:00,2.26902,2.26926,2.26902,2.26917,21700000.0
2006-05-24 15:51:00,2.26887,2.26907,2.26878,2.26878,27500000.0
2006-05-24 15:52:00,2.26879,2.26898,2.26875,2.26898,32100000.0
2006-05-24 15:53:00,2.26893,2.2693,2.26893,2.26921,23600000.0
2006-05-24 15:54:00,2.26924,2.2697,2.26922,2.26969,40900000.0
2006-05-24 15:55:00,2.2697,2.26981,2.26952,2.26952,35900000.0
2006-05-24 15:56:00,2.26943,2.26981,2.26943,2.26972,34800000.0
2006-05-24 15:57:00,2.26989,2.26995,2.26975,2.26975,39500000.0
2006-05-24 15:58:00,2.26976,2.26991,2.26968,2.26972,48700000.0
2006-05-24 15:59:00,2.26977,2.26977,2.2696,2.26968,18800000.0
2006-05-24 16:00:00,2.26979,2.27007,2.26979,2.27003,24800000.0
2006-05-24 16:01:00,2.26975,2.27082,2.26969,2.27082,21400000.0
2006-05-24 16:02:00,2.27103,2.27195,2.27086,2.2719,32800000.0
2006-05-24 16:03:00,2.27187,2.27233,2.27158,2.27197,43400000.0
2006-05-24 16:04:00,2.27222,2.27311,2.27222,2.27272,47900000.0
2006-05-24 16:05:00,2.27225,2.27263,2.27157,2.27157,49300000.0
2006-05-24 16:06:00,2.27138,2.27138,2.271,2.271,50199999.0
2006-05-24 16:07:00,2.27087,2.27152,2.27084,2.27152,73700000.0
2006-05-24 16:08:00,2.27151,2.27191,2.27131,2.27184,43000000.0
2006-05-24 16:09:00,2.27138,2.27153,2.27062,2.27064,50600000.0
2006-05-24 16:10:00,2.27063,2.2708,2.27014,2.27014,37300000.0
2006-05-24 16:11:00,2.26998,2.27035,2.26989,2.27009,49300000.0
2006-05-24 16:12:00,2.27,2.27012,2.26973,2.27,31300000.0
2006-05-24 16:13:00,2.2699,2.27023,2.26984,2.27016,22800000.0
2006-05-24 16:14:00,2.2702,2.27046,2.27009,2.27025,58500000.0
2006-05-24 16:15:00,2.27019,2.27032,2.26989,2.27016,39900000.0
2006-05-24 16:16:00,2.27,2.2703,2.26995,2.27023,18200000.0
2006-05-24 16:17:00,2.27025,2.27048,2.27006,2.27036,37000000.0
2006-05-24 16:18:00,2.27013,2.27053,2.2698,2.27022,42300000.0
2006-05-24 16:19:00,2.27018,2.27129,2.27012,2.27118,27900000.0
2006-05-24 16:20:00,2.27167,2.27261,2.27167,2.27242,20200000.0
2006-05-24 16:21:00,2.27257,2.27268,2.27202,2.27211,26200000.0
2006-05-24 16:22:00,2.2723,2.27252,2.27189,2.27226,31400000.0
2006-05-24 16:23:00,2.27234,2.27251,2.27183,2.27211,25100000.0
2006-05-24 16:24:00,2.27207,2.27244,2.27184,2.27224,42100000.0
2006-05-24 16:25:00,2.27221,2.27272,2.27212,2.27253,52100000.0
2006-05-24 16:26:00,2.27238,2.27238,2.27163,2.27175,45900001.0
2006-05-24 16:27:00,2.27193,2.27215,2.2717,2.27174,36700000.0
2006-05-24 16:28:00,2.27188,2.27188,2.27129,2.27148,59500000.0
2006-05-24 16:29:00,2.27144,2.27173,2.27129,2.27138,28200000.0
2006-05-24 16:30:00,2.27124,2.27135,2.27113,2.27114,20200000.0
2006-05-24 16:31:00,2.27091,2.27091,2.27042,2.27042,45400000.0
2006-05-24 16:32:00,2.27025,2.27025,2.26956,2.26956,22800000.0
2006-05-24 16:33:00,2.2695,2.26977,2.26868,2.26868,22900000.0
2006-05-24 16:34:00,2.2686,2.26889,2.26836,2.26863,36800000.0
2006-05-24 16:35:00,2.2687,2.26937,2.2687,2.26937,43900000.0
2006-05-24 16:36:00,2.2692,2.27006,2.26919,2.27006,20600000.0
2006-05-24 16:37:00,2.27038,2.27129,2.27029,2.27092,31500000.0
2006-05-24 16:38:00,2.27086,2.27168,2.27086,2.27163,40200000.0
2006-05-24 16:39:00,2.27143,2.27247,2.2713,2.27202,44300000.0
2006-05-24 16:40:00,2.27225,2.27245,2.27179,2.27193,19500000.0
2006-05-24 16:41:00,2.27194,2.27197,2.27125,2.27125,38900000.0
2006-05-24 16:42:00,2.27117,2.27157,2.27108,2.27108,33000000.0
2006-05-24 16:43:00,2.27099,2.27119,2.27082,2.27118,36500000.0
2006-05-24 16:44:00,2.27107,2.27114,2.27087,2.2709,24400000.0
2006-05-24 16:45:00,2.27086,2.27132,2.27086,2.27121,40700000.0
2006-05-24 16:46:00,2.27116,2.2717,2.27098,2.27147,48600000.0
2006-05-24 16:47:00,2.27135,2.2723,2.27128,2.2723,55600000.0
2006-05-24 16:48:00,2.27201,2.27201,2.27127,2.27127,27800000.0
2006-05-24 16:49:00,2.27138,2.27145,2.27105,2.27105,47700000.0
2006-05-24 16:50:00,2.27128,2.27138,2.27106,2.2712,30400000.0
2006-05-24 16:51:00,2.27111,2.27173,2.27111,2.27155,51300000.0
2006-05-24 16:52:00,2.2713,2.27153,2.27121,2.27153,90800000.0
2006-05-24 16:53:00,2.27132,2.27167,2.27123,2.2715,22400000.0
2006-05-24 16:54:00,2.27143,2.27157,2.27133,2.27152,42700000.0
2006-05-24 16:55:00,2.27159,2.27195,2.27159,2.2718,16800000.0
2006-05-24 16:56:00,2.2721,2.27254,2.2721,2.27248,39700000.0
2006-05-24 16:57:00,2.27273,2.27301,2.27271,2.27278,47200000.0
2006-05-24 16:58:00,2.27305,2.27328,2.27299,2.27327,22900000.0
2006-05-24 16:59:00,2.27332,2.2734,2.27308,2.27311,42400000.0
2006-05-24 17:00:00,2.27302,2.27309,2.27272,2.27275,56700000.0
2006-05-24 17:01:00,2.27275,2.27286,2.27266,2.27279,33100000.0
2006-05-24 17:02:00,2.27274,2.27287,2.27242,2.27256,24700000.0
2006-05-24 17:03:00,2.27261,2.27306,2.27225,2.27306,30600000.0
2006-05-24 17:04:00,2.27313,2.27336,2.27313,2.27335,55999999.0
2006-05-24 17:05:00,2.27329,2.27375,2.27314,2.27375,22800000.0
2006-05-24 17:06:00,2.27378,2.274,2.2736,2.27382,52500000.0
2006-05-24 17:07:00,2.27381,2.27381,2.27317,2.2733,44800000.0
2006-05-24 17:08:00,2.27326,2.27364,2.27326,2.27349,28300000.0
2006-05-24 17:09:00,2.27342,2.27342,2.27309,2.27312,37900000.0
2006-05-24 17:10:00,2.27309,2.27323,2.27294,2.27296,41000000.0
2006-05-24 17:11:00,2.27301,2.27326,2.27288,2.27316,38600001.0
2006-05-24 17:12:00,2.2736,2.274,2.2734,2.274,50900000.0
2006-05-24 17:13:00,2.27405,2.27405,2.27361,2.27361,22400000.0
2006-05-24 17:14:00,2.27362,2.27395,2.27362,2.27389,30100000.0
2006-05-24 17:15:00,2.27374,2.27438,2.27374,2.27438,55000000.0
2006-05-24 17:16:00,2.27457,2.27484,2.27438,2.27484,32300000.0
2006-05-24 17:17:00,2.27478,2.27478,2.27406,2.27457,25300000.0
2006-05-24 17:18:00,2.27492,2.2753,2.27482,2.2753,26400000.0
2006-05-24 17:19:00,2.27548,2.27614,2.27532,2.27598,39900000.0
2006-05-24 17:20:00,2.27633,2.27656,2.27588,2.27632,23500000.0
2006-05-24 17:21:00,2.27633,2.27634,2.27558,2.27559,60400000.0
2006-05-24 17:22:00,2.27572,2.27572,2.27494,2.27494,34200000.0
2006-05-24 17:23:00,2.27511,2.27545,2.27511,2.27545,38400000.0
2006-05-24 17:24:00,2.27516,2.27516,2.2748,2.27514,33900000.0
2006-05-24 17:25:00,2.27519,2.27537,2.27477,2.27486,49400000.0
2006-05-24 17:26:00,2.27486,2.2753,2.27478,2.2753,35100000.0
2006-05-24 17:27:00,2.27549,2.27554,2.27513,2.2752,46800000.0
2006-05-24 17:28:00,2.27521,2.2755,2.27507,2.27533,19300000.0
2006-05-24 17:29:00,2.27535,2.27536,2.27506,2.27508,58600000.0
2006-05-24 17:30:00,2.27493,2.27543,2.2748,2.27499,45800000.0
2006-05-24 17:31:00,2.2752,2.27531,2.27488,2.27488,17700000.0
2006-05-24 17:32:00,2.27495,2.27569,2.27495,2.27569,20300000.0
2006-05-24 17:33:00,2.27555,2.27563,2.27529,2.27563,26500000.0
2006-05-24 17:34:00,2.27557,2.2757,2.27547,2.27561,28600000.0
2006-05-24 17:35:00,2.27589,2.27608,2.27561,2.27577,27600000.0
2006-05-24 17:36:00,2.27564,2.27575,2.27526,2.27535,36200000.0
2006-05-24 17:37:00,2.27506,2.27522,2.27478,2.27478,31800000.0
2006-05-24 17:38:00,2.27474,2.27507,2.27468,2.27507,27400000.0
2006-05-24 17:39:00,2.27479,2.27519,2.27448,2.27472,53400000.0
2006-05-24 17:40:00,2.27472,2.27494,2.2744,2.2745,42200000.0
2006-05-24 17:41:00,2.27437,2.27451,2.2741,2.2741,37900000.0
2006-05-24 17:42:00,2.27432,2.27432,2.27414,2.27432,58600000.0
2006-05-24 17:43:00,2.27438,2.27479,2.27438,2.27458,35800000.0
2006-05-24 17:44:00,2.27463,2.27507,2.27462,2.27489,44500000.0
2006-05-24 17:45:00,2.27496,2.27525,2.27496,2.27502,22300000.0
2006-05-24 17:46:00,2.27491,2.27512,2.27445,2.2746,54800000.0
2006-05-24 17:47:00,2.27468,2.27496,2.27468,2.27496,32300000.0
2006-05-24 17:48:00,2.2747,2.27499,2.27465,2.2749,30000000.0
2006-05-24 17:49:00,2.27471,2.27508,2.27471,2.27473,25100000.0
2006-05-24 17:50:00,2.27469,2.27496,2.27469,2.27471,35800000.0
2006-05-24 17:51:00,2.27459,2.27469,2.27451,2.27467,35600000.0
2006-05-24 17:52:00,2.27475,2.27482,2.27442,2.27449,18700000.0
2006-05-24 17:53:00,2.27446,2.27516,2.27444,2.27516,34500000.0
2006-05-24 17:54:00,2.27518,2.2754,2.27509,2.27523,30900000.0
2006-05-24 17:55:00,2.27511,2.27542,2.27507,2.27528,27200000.0
2006-05-24 17:56:00,2.27546,2.27557,2.27546,2.27556,22400000.0
2006-05-24 17:57:00,2.27554,2.27573,2.27551,2.27557,38900000.0
2006-05-24 17:58:00,2.27557,2.27581,2.2754,2.27581,21500000.0
2006-05-24 17:59:00,2.27576,2.27618,2.27571,2.27606,29000000.0
2006-05-24 18:00:00,2.27613,2.27626,2.27603,2.27603,44400000.0
2006-05-24 18:01:00,2.27595,2.277,2.27595,2.27658,323800000.0
2006-05-24 18:02:00,2.27628,2.2765,2.27618,2.27642,352400000.0
2006-05-24 18:03:00,2.27641,2.27695,2.27632,2.27671,465500001.0
2006-05-24 18:04:00,2.27674,2.27715,2.27648,2.27682,314500001.0
2006-05-24 18:05:00,2.27688,2.27714,2.27661,2.27661,178900000.0
2006-05-24 18:06:00,2.27652,2.27652,2.27608,2.27617,397300000.0
2006-05-24 18:07:00,2.27613,2.27635,2.27598,2.27635,390200000.0
2006-05-24 18:08:00,2.27618,2.27655,2.27599,2.27634,397600001.0
2006-05-24 18:09:00,2.27648,2.27678,2.27643,2.27648,288700000.0
2006-05-24 18:10:00,2.27653,2.27706,2.27653,2.27688,287200001.0
2006-05-24 18:11:00,2.27682,2.27746,2.27682,2.27724,235600000.0
2006-05-24 18:12:00,2.27717,2.27748,2.27715,2.27732,201200000.0
2006-05-24 18:13:00,2.27706,2.27754,2.27706,2.27713,191500000.0
2006-05-24 18:14:00,2.27721,2.27725,2.27661,2.27672,354199999.0
2006-05-24 18:15:00,2.27676,2.2769,2.27646,2.27675,291600000.0
2006-05-24 18:16:00,2.27701,2.27714,2.27681,2.27681,378099999.0
2006-05-24 18:17:00,2.27682,2.27698,2.27657,2.2767,190600000.0
2006-05-24 18:18:00,2.27683,2.27683,2.27614,2.27619,164300000.0
2006-05-24 18:19:00,2.27628,2.27664,2.27628,2.2765,224900000.0
2006-05-24 18:20:00,2.27638,2.27664,2.27618,2.27622,177399998.0
2006-05-24 18:21:00,2.27609,2.27649,2.2759,2.27594,225200000.0
2006-05-24 18:22:00,2.27583,2.27599,2.2757,2.27578,204400000.0
2006-05-24 18:23:00,2.27564,2.27592,2.2755,2.27568,411100000.0
2006-05-24 18:24:00,2.27586,2.27616,2.27555,2.27572,386100000.0
2006-05-24 18:25:00,2.27572,2.27604,2.2757,2.27593,266100000.0
2006-05-24 18:26:00,2.276,2.2763,2.27582,2.27587,364100000.0
2006-05-24 18:27:00,2.27582,2.27602,2.2755,2.27602,270600001.0
2006-05-24 18:28:00,2.27603,2.27603,2.27576,2.27582,227600000.0
2006-05-24 18:29:00,2.27572,2.27594,2.27532,2.27585,225800000.0
2006-05-24 18:30:00,2.27595,2.27599,2.27558,2.2758,237299999.0
2006-05-24 18:31:00,2.27601,2.27632,2.27601,2.27608,157200000.0
2006-05-24 18:32:00,2.27609,2.27635,2.27591,2.2762,154800000.0
2006-05-24 18:33:00,2.27612,2.27612,2.27543,2.27573,295600001.0
2006-05-24 18:34:00,2.27575,2.27587,2.27554,2.2758,423500000.0
2006-05-24 18:35:00,2.27576,2.27579,2.27549,2.27571,154900000.0
2006-05-24 18:36:00,2.27577,2.27602,2.27577,2.27597,88900000.0
2006-05-24 18:37:00,2.27607,2.27625,2.27607,2.27622,120800001.0
2006-05-24 18:38:00,2.27619,2.27637,2.27593,2.27593,87700000.0
2006-05-24 18:39:00,2.27599,2.27606,2.27559,2.27559,210300000.0
2006-05-24 18:40:00,2.27558,2.27558,2.27523,2.27523,222800000.0
2006-05-24 18:41:00,2.27523,2.27536,2.27515,2.27533,160800000.0
2006-05-24 18:42:00,2.27532,2.27545,2.27517,2.27518,91200000.0
2006-05-24 18:43:00,2.27509,2.27521,2.27496,2.27496,51500000.0
2006-05-24 18:44:00,2.27505,2.27525,2.27473,2.27473,129100000.0
2006-05-24 18:45:00,2.27472,2.2748,2.27461,2.27471,73300000.0
2006-05-24 18:46:00,2.27477,2.27512,2.27477,2.27486,27600000.0
2006-05-24 18:47:00,2.27474,2.27516,2.27474,2.27516,23000000.0
2006-05-24 18:48:00,2.27504,2.27504,2.27488,2.27495,81700000.0
2006-05-24 18:49:00,2.27508,2.2753,2.27493,2.2753,26900000.0
2006-05-24 18:50:00,2.2754,2.27602,2.2754,2.27574,38400000.0
2006-05-24 18:51:00,2.27566,2.27572,2.27535,2.2756,158700000.0
2006-05-24 18:52:00,2.27549,2.27549,2.27517,2.27517,182700002.0
2006-05-24 18:53:00,2.27523,2.27555,2.27523,2.27526,130400000.0
2006-05-24 18:54:00,2.2753,2.27544,2.27519,2.27532,113000000.0
2006-05-24 18:55:00,2.27524,2.27548,2.27524,2.27535,161500000.0
2006-05-24 18:56:00,2.27542,2.27566,2.27542,2.27562,50000000.0
2006-05-24 18:57:00,2.2757,2.27591,2.2754,2.2754,63500000.0
2006-05-24 18:58:00,2.27545,2.27577,2.27545,2.27553,186800000.0
2006-05-24 18:59:00,2.27543,2.27543,2.275,2.275,235000000.0
2006-05-24 19:00:00,2.27495,2.27524,2.27495,2.27522,89600000.0
2006-05-24 19:01:00,2.27511,2.27522,2.27494,2.27494,25700000.0
2006-05-24 19:02:00,2.27495,2.27544,2.27495,2.27544,173000000.0
2006-05-24 19:03:00,2.27552,2.27557,2.27538,2.27541,98999999.0
2006-05-24 19:04:00,2.27557,2.27572,2.27545,2.27572,40900000.0
2006-05-24 19:05:00,2.27576,2.27583,2.27571,2.27571,54200000.0
2006-05-24 19:06:00,2.27562,2.27581,2.27548,2.27564,212700000.0
2006-05-24 19:07:00,2.2756,2.2758,2.27553,2.27563,138099999.0
2006-05-24 19:08:00,2.27564,2.27568,2.27527,2.27553,212900000.0
2006-05-24 19:09:00,2.27533,2.27555,2.2751,2.2751,135900000.0
2006-05-24 19:10:00,2.2751,2.27531,2.27507,2.27518,92500000.0
2006-05-24 19:11:00,2.2752,2.27536,2.27508,2.27513,69400000.0
2006-05-24 19:12:00,2.27523,2.27534,2.2752,2.27534,19300000.0
2006-05-24 19:13:00,2.27533,2.27537,2.27518,2.27523,146299999.0
2006-05-24 19:14:00,2.27526,2.27526,2.27507,2.27514,109700000.0
2006-05-24 19:15:00,2.27518,2.2755,2.27511,2.2755,121300000.0
2006-05-24 19:16:00,2.27569,2.27579,2.2753,2.27543,38500000.0
2006-05-24 19:17:00,2.27546,2.27555,2.27497,2.27532,64300000.0
2006-05-24 19:18:00,2.27538,2.27556,2.2752,2.27542,111000000.0
2006-05-24 19:19:00,2.27537,2.27549,2.27512,2.27512,91500000.0
2006-05-24 19:20:00,2.27517,2.27537,2.27508,2.2753,141400000.0
2006-05-24 19:21:00,2.2753,2.27562,2.27502,2.27521,141900000.0
2006-05-24 19:22:00,2.27518,2.27535,2.27504,2.27531,92400000.0
2006-05-24 19:23:00,2.27523,2.27525,2.27501,2.27501,151500000.0
2006-05-24 19:24:00,2.27511,2.2752,2.27501,2.27516,80900000.0
2006-05-24 19:25:00,2.27505,2.27505,2.27476,2.27476,75100000.0
2006-05-24 19:26:00,2.27484,2.27547,2.27484,2.27545,142400000.0
2006-05-24 19:27:00,2.27542,2.2756,2.27529,2.27532,131300000.0
2006-05-24 19:28:00,2.27527,2.27533,2.27476,2.27476,69100000.0
2006-05-24 19:29:00,2.27462,2.27479,2.27457,2.27478,110700001.0
2006-05-24 19:30:00,2.27486,2.27517,2.27471,2.27496,220600000.0
2006-05-24 19:31:00,2.27496,2.27508,2.27489,2.27505,72700000.0
2006-05-24 19:32:00,2.27498,2.27505,2.2747,2.27487,128100000.0
2006-05-24 19:33:00,2.27501,2.27532,2.27501,2.27514,87300001.0
2006-05-24 19:34:00,2.2752,2.2752,2.27461,2.27471,112500000.0
2006-05-24 19:35:00,2.27478,2.27508,2.27478,2.27503,132899999.0
2006-05-24 19:36:00,2.27505,2.27546,2.27498,2.27511,110200000.0
2006-05-24 19:37:00,2.27506,2.27526,2.27472,2.27512,45900000.0
2006-05-24 19:38:00,2.27495,2.27582,2.27495,2.27582,33900000.0
2006-05-24 19:39:00,2.27584,2.2759,2.27547,2.27573,42600000.0
2006-05-24 19:40:00,2.27557,2.27564,2.2751,2.2754,117300000.0
2006-05-24 19:41:00,2.27543,2.27585,2.27543,2.27556,80900000.0
2006-05-24 19:42:00,2.27561,2.27583,2.27529,2.27571,82300000.0
2006-05-24 19:43:00,2.2757,2.27615,2.2757,2.27615,32900000.0
2006-05-24 19:44:00,2.27625,2.27644,2.27599,2.27612,56400000.0
2006-05-24 19:45:00,2.27612,2.27637,2.27612,2.27637,40600000.0
2006-05-24 19:46:00,2.27658,2.27669,2.27631,2.27631,123100000.0
2006-05-24 19:47:00,2.27623,2.2763,2.27609,2.27609,37800000.0
2006-05-24 19:48:00,2.27606,2.27624,2.27572,2.27581,66900000.0
2006-05-24 19:49:00,2.27593,2.27621,2.27593,2.27608,139500000.0
2006-05-24 19:50:00,2.27608,2.27621,2.27589,2.27621,65400000.0
2006-05-24 19:51:00,2.27637,2.27637,2.27594,2.27596,127000001.0
2006-05-24 19:52:00,2.27593,2.27616,2.27575,2.27585,56100000.0
2006-05-24 19:53:00,2.2759,2.27612,2.2759,2.27597,45900000.0
2006-05-24 19:54:00,2.27601,2.27601,2.2757,2.27586,56600000.0
2006-05-24 19:55:00,2.2759,2.27611,2.2759,2.2761,22700000.0
2006-05-24 19:56:00,2.27628,2.27658,2.27628,2.27652,94800000.0
2006-05-24 19:57:00,2.27669,2.27699,2.27653,2.27663,146300001.0
2006-05-24 19:58:00,2.27657,2.27699,2.27654,2.27681,112900000.0
2006-05-24 19:59:00,2.27682,2.27682,2.27627,2.27656,142400000.0
2006-05-24 20:00:00,2.27641,2.27654,2.27584,2.27603,90500000.0
2006-05-24 20:01:00,2.27604,2.27604,2.27567,2.27569,65000000.0
2006-05-24 20:02:00,2.27564,2.27579,2.27523,2.27566,53100000.0
2006-05-24 20:03:00,2.27579,2.27597,2.27579,2.27597,25700000.0
2006-05-24 20:04:00,2.27594,2.2761,2.27587,2.276,26400000.0
2006-05-24 20:05:00,2.27575,2.27589,2.27561,2.27561,19200000.0
2006-05-24 20:06:00,2.27567,2.27614,2.27567,2.27586,48700000.0
2006-05-24 20:07:00,2.27602,2.27615,2.27589,2.27604,51000000.0
2006-05-24 20:08:00,2.27607,2.27611,2.27585,2.27591,108800000.0
2006-05-24 20:09:00,2.27596,2.27603,2.27595,2.27595,20200000.0
2006-05-24 20:10:00,2.27625,2.27632,2.27625,2.27632,27600000.0
2006-05-24 20:11:00,2.2763,2.2767,2.2763,2.27635,58000000.0
2006-05-24 20:12:00,2.27639,2.27656,2.27624,2.27624,149400000.0
2006-05-24 20:13:00,2.27623,2.27646,2.27598,2.27609,128400000.0
2006-05-24 20:14:00,2.27597,2.2761,2.27578,2.27578,74200000.0
2006-05-24 20:15:00,2.2758,2.2762,2.2758,2.27612,218500000.0
2006-05-24 20:16:00,2.27614,2.27624,2.27582,2.27609,137400000.0
2006-05-24 20:17:00,2.27601,2.27604,2.2756,2.2756,33700000.0
2006-05-24 20:18:00,2.2756,2.2758,2.27556,2.27562,61500000.0
2006-05-24 20:19:00,2.27568,2.27615,2.27553,2.27607,145000000.0
2006-05-24 20:20:00,2.27609,2.27632,2.27581,2.2761,227899999.0
2006-05-24 20:21:00,2.27607,2.27635,2.27607,2.27624,90899999.0
2006-05-24 20:22:00,2.27623,2.27628,2.27605,2.27605,92500000.0
2006-05-24 20:23:00,2.27591,2.27609,2.27557,2.27558,154800000.0
2006-05-24 20:24:00,2.27545,2.27555,2.27541,2.27555,45600000.0
2006-05-24 20:25:00,2.2755,2.27573,2.27543,2.27557,168500000.0
2006-05-24 20:26:00,2.27571,2.27612,2.27571,2.27601,145400000.0
2006-05-24 20:27:00,2.27608,2.27646,2.27608,2.27637,103500000.0
2006-05-24 20:28:00,2.27618,2.27633,2.27584,2.27598,305400000.0
2006-05-24 20:29:00,2.27606,2.27646,2.27586,2.27628,162500000.0
2006-05-24 20:30:00,2.27637,2.27667,2.27619,2.27658,354700001.0
2006-05-24 20:31:00,2.2766,2.27681,2.27638,2.27662,228200000.0
2006-05-24 20:32:00,2.27673,2.27691,2.27658,2.27668,408200000.0
2006-05-24 20:33:00,2.27662,2.27671,2.27646,2.27646,53200000.0
2006-05-24 20:34:00,2.27638,2.27647,2.2762,2.27639,101800000.0
2006-05-24 20:35:00,2.27648,2.27666,2.27629,2.27629,41600000.0
2006-05-24 20:36:00,2.27616,2.27632,2.27598,2.27632,70500000.0
2006-05-24 20:37:00,2.27622,2.27646,2.27615,2.27624,106000000.0
2006-05-24 20:38:00,2.27626,2.27664,2.27608,2.27627,185500000.0
2006-05-24 20:39:00,2.27629,2.27677,2.27627,2.27653,93700000.0
2006-05-24 20:40:00,2.2766,2.2766,2.27635,2.27636,145000000.0
2006-05-24 20:41:00,2.27645,2.27651,2.27601,2.27606,108500000.0
2006-05-24 20:42:00,2.27613,2.2766,2.27604,2.27626,91100000.0
2006-05-24 20:43:00,2.27643,2.27705,2.27643,2.27703,99000000.0
2006-05-24 20:44:00,2.27691,2.27693,2.27612,2.27632,158000000.0
2006-05-24 20:45:00,2.27625,2.27642,2.27611,2.27638,64100001.0
2006-05-24 20:46:00,2.27644,2.27654,2.27622,2.27649,31400000.0
2006-05-24 20:47:00,2.27665,2.27692,2.27646,2.27671,123200000.0
2006-05-24 20:48:00,2.27658,2.27664,2.27638,2.27657,175700000.0
2006-05-24 20:49:00,2.27665,2.27683,2.27621,2.27678,135900000.0
2006-05-24 20:50:00,2.27675,2.27729,2.27674,2.27698,140100000.0
2006-05-24 20:51:00,2.27693,2.27693,2.27623,2.27623,118700000.0
2006-05-24 20:52:00,2.2761,2.27641,2.2761,2.2762,157200000.0
2006-05-24 20:53:00,2.27636,2.27689,2.27629,2.27647,195400000.0
2006-05-24 20:54:00,2.27666,2.27666,2.27632,2.27632,142000000.0
2006-05-24 20:55:00,2.27618,2.27628,2.27618,2.27618,35500000.0
2006-05-24 20:56:00,2.27608,2.2763,2.27589,2.27598,232200000.0
2006-05-24 20:57:00,2.27602,2.2762,2.27568,2.27586,302000000.0
2006-05-24 20:58:00,2.27594,2.27619,2.27568,2.27592,189200000.0
2006-05-24 20:59:00,2.27596,2.27628,2.27578,2.27578,253700000.0
2006-05-24 21:00:00,2.27579,2.27605,2.27537,2.27569,242800000.0
2006-05-24 21:01:00,2.2758,2.27605,2.2758,2.2758,355100000.0
2006-05-24 21:02:00,2.2757,2.2757,2.27537,2.27547,137200000.0
2006-05-24 21:03:00,2.27552,2.27574,2.2755,2.2755,112100000.0
2006-05-24 21:04:00,2.27542,2.27547,2.27513,2.27513,53800000.0
2006-05-24 21:05:00,2.2752,2.27542,2.2752,2.27532,77200000.0
2006-05-24 21:06:00,2.27533,2.27533,2.27517,2.27517,88500000.0
2006-05-24 21:07:00,2.27519,2.27535,2.27519,2.27524,27200000.0
2006-05-24 21:08:00,2.27522,2.27523,2.27514,2.27515,22600000.0
2006-05-24 21:09:00,2.27518,2.27525,2.27513,2.27513,36800000.0
2006-05-24 21:10:00,2.2751,2.27514,2.27497,2.27504,128500001.0
2006-05-24 21:11:00,2.27505,2.27521,2.27493,2.27499,136700000.0
2006-05-24 21:12:00,2.27489,2.27489,2.27474,2.27474,31200000.0
2006-05-24 21:13:00,2.27465,2.27481,2.27444,2.27445,125500000.0
2006-05-24 21:14:00,2.27467,2.27487,2.27441,2.27453,131700000.0
2006-05-24 21:15:00,2.2744,2.27456,2.27423,2.27442,167800000.0
2006-05-24 21:16:00,2.2745,2.27478,2.27438,2.27478,104400000.0
2006-05-24 21:17:00,2.27492,2.27512,2.27487,2.27487,136200000.0
2006-05-24 21:18:00,2.27485,2.27492,2.27471,2.27492,95500000.0
2006-05-24 21:19:00,2.27492,2.27522,2.27483,2.27514,82400000.0
2006-05-24 21:20:00,2.27525,2.27553,2.27512,2.27533,228300000.0
2006-05-24 21:21:00,2.27539,2.27585,2.27531,2.27581,222500000.0
2006-05-24 21:22:00,2.27572,2.27577,2.27551,2.27557,148600000.0
2006-05-24 21:23:00,2.2756,2.2756,2.27527,2.27537,95600000.0
2006-05-24 21:24:00,2.2754,2.27544,2.27531,2.27537,84700000.0
2006-05-24 21:25:00,2.27537,2.27568,2.27537,2.27552,54900000.0
2006-05-24 21:26:00,2.27562,2.27564,2.27525,2.27525,26000000.0
2006-05-24 21:27:00,2.27527,2.27575,2.27527,2.27554,60700000.0
2006-05-24 21:28:00,2.27559,2.27567,2.27545,2.27554,89200000.0
2006-05-24 21:29:00,2.27557,2.27572,2.27542,2.27543,61000000.0
2006-05-24 21:30:00,2.27555,2.27556,2.27548,2.27555,33800000.0
2006-05-24 21:31:00,2.27547,2.2755,2.27534,2.27534,23000000.0
2006-05-24 21:32:00,2.2755,2.27552,2.27522,2.27541,182800000.0
2006-05-24 21:33:00,2.2753,2.2755,2.2753,2.2754,55500000.0
2006-05-24 21:34:00,2.27553,2.27568,2.27543,2.27543,122100000.0
2006-05-24 21:35:00,2.27545,2.27545,2.27535,2.27535,37900000.0
2006-05-24 21:36:00,2.27553,2.27562,2.27533,2.27553,21600000.0
2006-05-24 21:37:00,2.27553,2.27575,2.27553,2.27558,72900000.0
2006-05-24 21:38:00,2.27552,2.27567,2.27551,2.27558,66700000.0
2006-05-24 21:39:00,2.27558,2.27576,2.27538,2.27553,39300000.0
2006-05-24 21:40:00,2.27566,2.27614,2.27566,2.27592,24100000.0
2006-05-24 21:41:00,2.27571,2.27595,2.27569,2.27592,52400000.0
2006-05-24 21:42:00,2.27592,2.27592,2.27564,2.27582,78400000.0
2006-05-24 21:43:00,2.27587,2.27642,2.27587,2.27638,66600000.0
2006-05-24 21:44:00,2.27657,2.27702,2.27644,2.27702,137700000.0
2006-05-24 21:45:00,2.27686,2.27686,2.27632,2.27657,75400000.0
2006-05-24 21:46:00,2.27657,2.27657,2.27611,2.27636,69600000.0
2006-05-24 21:47:00,2.27636,2.27664,2.2759,2.27638,138600000.0
2006-05-24 21:48:00,2.27633,2.2765,2.27628,2.2763,42700000.0
2006-05-24 21:49:00,2.27638,2.27656,2.27634,2.27648,107800000.0
2006-05-24 21:50:00,2.27661,2.27661,2.27641,2.27652,47400000.0
2006-05-24 21:51:00,2.27664,2.27667,2.27655,2.27663,39200000.0
2006-05-24 21:52:00,2.27662,2.27679,2.27662,2.27677,106100000.0
2006-05-24 21:53:00,2.27681,2.27689,2.27669,2.2767,50100000.0
2006-05-24 21:54:00,2.2768,2.27696,2.2768,2.27692,54600000.0
2006-05-24 21:55:00,2.27698,2.27721,2.2769,2.27719,63300000.0
2006-05-24 21:56:00,2.27718,2.27718,2.2766,2.27677,45000000.0
2006-05-24 21:57:00,2.2767,2.27684,2.2767,2.27684,53199999.0
2006-05-24 21:58:00,2.27684,2.27687,2.27656,2.27663,49100000.0
2006-05-24 21:59:00,2.27664,2.27664,2.27632,2.27659,182800000.0
2006-05-24 22:00:00,2.27655,2.27669,2.27632,2.2766,53200000.0
2006-05-24 22:01:00,2.27672,2.27675,2.27657,2.27673,30400000.0
2006-05-24 22:02:00,2.27673,2.27683,2.27657,2.27657,119500000.0
2006-05-24 22:03:00,2.27651,2.27651,2.27622,2.27643,16600000.0
2006-05-24 22:04:00,2.27645,2.27646,2.27629,2.27641,111300000.0
2006-05-24 22:05:00,2.27648,2.27685,2.27648,2.27685,63200000.0
2006-05-24 22:06:00,2.27702,2.2771,2.27689,2.27708,22800000.0
2006-05-24 22:07:00,2.27716,2.27726,2.27709,2.27726,29600000.0
2006-05-24 22:08:00,2.27737,2.27749,2.27737,2.27746,26500000.0
2006-05-24 22:09:00,2.27718,2.27748,2.27712,2.27712,47300000.0
2006-05-24 22:10:00,2.27734,2.2776,2.27734,2.27754,31600000.0
2006-05-24 22:11:00,2.27747,2.27747,2.27727,2.27739,38500001.0
2006-05-24 22:12:00,2.27749,2.27766,2.27739,2.27739,53600000.0
2006-05-24 22:13:00,2.2773,2.27744,2.2772,2.27744,28200000.0
2006-05-24 22:14:00,2.27752,2.27752,2.27718,2.27718,23200000.0
2006-05-24 22:15:00,2.2771,2.27718,2.27689,2.27699,139400000.0
2006-05-24 22:16:00,2.27701,2.27728,2.27686,2.27708,102200000.0
2006-05-24 22:17:00,2.27727,2.27727,2.27669,2.27669,21700000.0
2006-05-24 22:18:00,2.27673,2.277,2.27673,2.27683,17600000.0
2006-05-24 22:19:00,2.27672,2.27672,2.27655,2.27661,67700000.0
2006-05-24 22:20:00,2.2766,2.27664,2.27647,2.27647,26800000.0
2006-05-24 22:21:00,2.2765,2.27668,2.27644,2.27668,38700000.0
2006-05-24 22:22:00,2.27676,2.27696,2.27652,2.27652,104200000.0
2006-05-24 22:23:00,2.27644,2.27657,2.27636,2.27636,83300000.0
2006-05-24 22:24:00,2.27637,2.27641,2.27621,2.27621,34000000.0
2006-05-24 22:25:00,2.27622,2.2764,2.27597,2.27597,70100000.0
2006-05-24 22:26:00,2.2759,2.27599,2.27544,2.27563,35700000.0
2006-05-24 22:27:00,2.27551,2.27554,2.27543,2.27549,22400000.0
2006-05-24 22:28:00,2.2755,2.27556,2.27534,2.27544,60000000.0
2006-05-24 22:29:00,2.27535,2.27537,2.27511,2.27523,149600000.0
2006-05-24 22:30:00,2.27519,2.27541,2.2751,2.27525,128099999.0
2006-05-24 22:31:00,2.27516,2.27516,2.27485,2.27499,23700000.0
2006-05-24 22:32:00,2.27517,2.27518,2.27486,2.27497,64600000.0
2006-05-24 22:33:00,2.27498,2.27498,2.27408,2.27408,41400000.0
2006-05-24 22:34:00,2.27407,2.27491,2.27402,2.27491,57300000.0
2006-05-24 22:35:00,2.27484,2.27486,2.27426,2.27426,44400000.0
2006-05-24 22:36:00,2.27441,2.27454,2.2743,2.27441,34500000.0
2006-05-24 22:37:00,2.27455,2.27467,2.27445,2.27449,20200000.0
2006-05-24 22:38:00,2.27464,2.27484,2.27464,2.27471,43100000.0
2006-05-24 22:39:00,2.27463,2.2747,2.27449,2.2747,22400000.0
2006-05-24 22:40:00,2.27459,2.27479,2.27453,2.27474,44400000.0
2006-05-24 22:41:00,2.2747,2.2749,2.2747,2.2748,43500000.0
2006-05-24 22:42:00,2.2748,2.27508,2.2748,2.275,52200000.0
2006-05-24 22:43:00,2.27508,2.27543,2.27492,2.27507,104600000.0
2006-05-24 22:44:00,2.27499,2.27499,2.27454,2.27489,82200000.0
2006-05-24 22:45:00,2.27499,2.2754,2.27498,2.27505,66000001.0
2006-05-24 22:46:00,2.27513,2.2754,2.27499,2.27526,65700000.0
2006-05-24 22:47:00,2.27532,2.27532,2.27511,2.27515,54300000.0
2006-05-24 22:48:00,2.27517,2.27543,2.27517,2.2754,59800000.0
2006-05-24 22:49:00,2.27548,2.27575,2.27539,2.27572,74700000.0
2006-05-24 22:50:00,2.2757,2.27578,2.27558,2.27558,13000000.0
2006-05-24 22:51:00,2.27548,2.27558,2.27523,2.27528,89700000.0
2006-05-24 22:52:00,2.27521,2.27531,2.27515,2.27521,61300000.0
2006-05-24 22:53:00,2.27518,2.27519,2.27508,2.27519,21000000.0
2006-05-24 22:54:00,2.27519,2.27519,2.2751,2.27517,40600000.0
2006-05-24 22:55:00,2.27514,2.27545,2.27511,2.27511,43700000.0
2006-05-24 22:56:00,2.27521,2.27541,2.27505,2.27505,31300000.0
2006-05-24 22:57:00,2.27511,2.27531,2.27502,2.27525,30900000.0
2006-05-24 22:58:00,2.27503,2.27524,2.27503,2.27508,37100001.0
2006-05-24 22:59:00,2.27502,2.27508,2.275,2.27505,28800000.0
2006-05-24 23:00:00,2.27505,2.27512,2.27505,2.27512,9300000.0
2006-05-24 23:01:00,2.27597,2.27597,2.27506,2.27515,20800000.0
2006-05-24 23:02:00,2.27502,2.27541,2.27492,2.27541,30400000.0
2006-05-24 23:03:00,2.27515,2.27528,2.27426,2.27517,46400000.0
2006-05-24 23:04:00,2.27529,2.27539,2.27439,2.27495,24100000.0
2006-05-24 23:05:00,2.27535,2.27535,2.27423,2.2747,38600000.0
2006-05-24 23:06:00,2.27496,2.27518,2.27435,2.275,23800000.0
2006-05-24 23:07:00,2.27395,2.27436,2.27317,2.27397,25300000.0
2006-05-24 23:08:00,2.27489,2.2749,2.27343,2.27412,63100000.0
2006-05-24 23:09:00,2.27387,2.27484,2.27378,2.27484,44600000.0
2006-05-24 23:10:00,2.27371,2.27419,2.27317,2.27346,25800000.0
2006-05-24 23:11:00,2.27417,2.27447,2.27379,2.27427,37000000.0
2006-05-24 23:12:00,2.27412,2.27445,2.27396,2.27396,27700000.0
2006-05-24 23:13:00,2.27398,2.27404,2.27341,2.27359,24200000.0
2006-05-24 23:14:00,2.27392,2.27412,2.2733,2.2733,21900000.0
2006-05-24 23:15:00,2.2739,2.27406,2.27294,2.27381,52700000.0
2006-05-24 23:16:00,2.27398,2.27455,2.27389,2.27408,44400000.0
2006-05-24 23:17:00,2.27457,2.27473,2.27389,2.27437,46200000.0
2006-05-24 23:18:00,2.27421,2.27531,2.27376,2.27507,35600000.0
2006-05-24 23:19:00,2.2746,2.27503,2.27417,2.27457,46800000.0
2006-05-24 23:20:00,2.27475,2.27489,2.27446,2.27458,45400000.0
2006-05-24 23:21:00,2.27456,2.2754,2.27456,2.2754,56100000.0
2006-05-24 23:22:00,2.27468,2.27618,2.27465,2.27554,34800000.0
2006-05-24 23:23:00,2.27566,2.27579,2.27483,2.27509,39900000.0
2006-05-24 23:24:00,2.27456,2.27591,2.27456,2.27532,31800000.0
2006-05-24 23:25:00,2.27615,2.27631,2.27462,2.27481,43200000.0
2006-05-24 23:26:00,2.27617,2.27618,2.27465,2.27465,34900000.0
2006-05-24 23:27:00,2.27518,2.27571,2.27491,2.27497,36600000.0
2006-05-24 23:28:00,2.27572,2.27587,2.27511,2.2755,38900000.0
2006-05-24 23:29:00,2.27558,2.27569,2.27436,2.27456,46400000.0
2006-05-24 23:30:00,2.27525,2.27525,2.27506,2.27525,29500000.0
2006-05-24 23:31:00,2.27509,2.2755,2.27493,2.27522,82000000.0
2006-05-24 23:32:00,2.27536,2.27561,2.27531,2.27555,25200000.0
2006-05-24 23:33:00,2.27555,2.2756,2.27541,2.27541,57700000.0
2006-05-24 23:34:00,2.27546,2.27549,2.27521,2.27545,46800000.0
2006-05-24 23:35:00,2.27545,2.27545,2.27515,2.2752,47300000.0
2006-05-24 23:36:00,2.27528,2.27547,2.27528,2.27542,15000000.0
2006-05-24 23:37:00,2.27529,2.27542,2.27525,2.27525,13300000.0
2006-05-24 23:38:00,2.27534,2.2755,2.27528,2.27538,21600000.0
2006-05-24 23:39:00,2.2753,2.27555,2.2753,2.27537,33900000.0
2006-05-24 23:40:00,2.27522,2.27522,2.27522,2.27522,10000000.0
2006-05-24 23:41:00,2.27522,2.27524,2.27515,2.27515,35700000.0
2006-05-24 23:42:00,2.27524,2.27529,2.27518,2.27529,19600000.0
2006-05-24 23:43:00,2.27533,2.27533,2.27517,2.27517,16400000.0
2006-05-24 23:44:00,2.27542,2.27542,2.27536,2.27536,15200000.0
2006-05-24 23:45:00,2.27532,2.2754,2.27512,2.2754,23300000.0
2006-05-24 23:46:00,2.27543,2.27543,2.27533,2.27543,44000000.0
2006-05-24 23:47:00,2.27531,2.27549,2.27531,2.27549,26500000.0
2006-05-24 23:48:00,2.27538,2.27541,2.27528,2.27537,12900000.0
2006-05-24 23:49:00,2.27525,2.27525,2.27525,2.27525,3200000.0
2006-05-24 23:50:00,2.27542,2.27548,2.27527,2.27527,37200000.0
2006-05-24 23:51:00,2.27535,2.2754,2.27525,2.27525,46600000.0
2006-05-24 23:52:00,2.27525,2.27543,2.27522,2.27533,51099999.0
2006-05-24 23:53:00,2.27523,2.27535,2.27522,2.27523,29400000.0
2006-05-24 23:54:00,2.27535,2.2754,2.27528,2.27535,32500000.0
2006-05-24 23:55:00,2.2753,2.27545,2.27523,2.27523,25500000.0
2006-05-24 23:56:00,2.27535,2.27535,2.27523,2.27523,49800000.0
2006-05-24 23:57:00,2.27525,2.27537,2.27525,2.27537,4800000.0
2006-05-24 23:58:00,2.27538,2.27538,2.2753,2.27538,6000000.0
2006-05-24 23:59:00,2.27528,2.2754,2.27522,2.2754,30200000.0
2006-05-25 00:00:00,2.27525,2.27537,2.27525,2.2753,44799999.0
2006-05-25 00:01:00,2.27522,2.27535,2.27522,2.27525,26000000.0
2006-05-25 00:02:00,2.27523,2.27533,2.27522,2.27525,20800000.0
2006-05-25 00:03:00,2.27538,2.27538,2.27525,2.27525,16600000.0
2006-05-25 00:04:00,2.27535,2.27535,2.27525,2.27533,16700000.0
2006-05-25 00:05:00,2.27523,2.27535,2.2752,2.27535,22200000.0
2006-05-25 00:06:00,2.27535,2.27535,2.27522,2.27535,17200000.0
2006-05-25 00:07:00,2.2753,2.27545,2.27525,2.27535,23100000.0
2006-05-25 00:08:00,2.27542,2.27543,2.2752,2.2752,38700000.0
2006-05-25 00:09:00,2.27545,2.27545,2.27535,2.27535,11200000.0
2006-05-25 00:10:00,2.27523,2.27523,2.27523,2.27523,2300000.0
2006-05-25 00:11:00,2.27525,2.2753,2.27525,2.2753,7200000.0
2006-05-25 00:12:00,2.27535,2.2754,2.27522,2.27525,36100000.0
2006-05-25 00:13:00,2.27525,2.2753,2.2752,2.27528,13200000.0
2006-05-25 00:14:00,2.27527,2.27527,2.2752,2.27522,17400000.0
2006-05-25 00:15:00,2.27517,2.2753,2.27517,2.2753,11800000.0
2006-05-25 00:16:00,2.27537,2.27538,2.27522,2.2753,28600000.0
2006-05-25 00:17:00,2.27523,2.27545,2.27517,2.27523,53300000.0
2006-05-25 00:18:00,2.27525,2.27528,2.2752,2.27525,25100000.0
2006-05-25 00:19:00,2.2754,2.2754,2.27523,2.27525,14200000.0
2006-05-25 00:20:00,2.27525,2.27525,2.27525,2.27525,1600000.0
2006-05-25 00:21:00,2.27525,2.2753,2.27525,2.2753,6600000.0
2006-05-25 00:22:00,2.27525,2.2753,2.27525,2.2753,4000000.0
2006-05-25 00:23:00,2.27525,2.27533,2.2752,2.27525,61200000.0
2006-05-25 00:24:00,2.27545,2.27545,2.27522,2.2753,44500001.0
2006-05-25 00:25:00,2.27533,2.27535,2.27525,2.27535,37300000.0
2006-05-25 00:26:00,2.27528,2.27538,2.2752,2.2752,34600000.0
2006-05-25 00:27:00,2.27522,2.27535,2.27522,2.27533,56500000.0
2006-05-25 00:28:00,2.27533,2.27533,2.2752,2.2752,20700000.0
2006-05-25 00:29:00,2.27528,2.27528,2.27523,2.27523,6800000.0
2006-05-25 00:30:00,2.2753,2.2753,2.27525,2.27525,9800000.0
2006-05-25 00:31:00,2.27525,2.27535,2.27525,2.27535,40000000.0
2006-05-25 00:32:00,2.2753,2.2754,2.27525,2.27533,51800000.0
2006-05-25 00:33:00,2.2753,2.27533,2.27525,2.27528,19000000.0
2006-05-25 00:34:00,2.27525,2.27545,2.27525,2.27525,19200000.0
2006-05-25 00:35:00,2.2753,2.27548,2.27525,2.27535,52300000.0
2006-05-25 00:36:00,2.27532,2.27535,2.27532,2.27535,17000000.0
2006-05-25 00:37:00,2.2754,2.2754,2.27527,2.27527,23100000.0
2006-05-25 00:38:00,2.27537,2.2754,2.27525,2.2754,37100000.0
2006-05-25 00:39:00,2.2754,2.27545,2.27523,2.2753,30100000.0
2006-05-25 00:40:00,2.27535,2.27535,2.27522,2.27522,13400000.0
2006-05-25 00:41:00,2.27545,2.27545,2.27515,2.27525,34700000.0
2006-05-25 00:42:00,2.27535,2.27545,2.27525,2.27525,54200000.0
2006-05-25 00:43:00,2.27545,2.27545,2.2752,2.2753,17600000.0
2006-05-25 00:44:00,2.27525,2.27535,2.27522,2.27535,28000000.0
2006-05-25 00:45:00,2.2753,2.2754,2.27525,2.27535,14300000.0
2006-05-25 00:46:00,2.27517,2.27542,2.27517,2.2752,28200000.0
2006-05-25 00:47:00,2.27525,2.2754,2.27525,2.27528,19000000.0
2006-05-25 00:48:00,2.2753,2.27535,2.2752,2.27535,16000000.0
2006-05-25 00:49:00,2.27535,2.27543,2.27517,2.2752,21400000.0
2006-05-25 00:50:00,2.27525,2.2753,2.27525,2.2753,7200000.0
2006-05-25 00:51:00,2.2753,2.2754,2.2752,2.2754,38700000.0
2006-05-25 00:52:00,2.27528,2.27535,2.2752,2.27525,14400000.0
2006-05-25 00:53:00,2.2752,2.27535,2.2752,2.27525,40000000.0
2006-05-25 00:54:00,2.2753,2.2754,2.2753,2.2754,20500000.0
2006-05-25 00:55:00,2.27525,2.27545,2.27525,2.27528,23000000.0
2006-05-25 00:56:00,2.27525,2.27537,2.27515,2.27525,38000000.0
2006-05-25 00:57:00,2.2753,2.27543,2.27525,2.27543,29200000.0
2006-05-25 00:58:00,2.27525,2.2754,2.2752,2.27523,18600000.0
2006-05-25 00:59:00,2.27523,2.2754,2.27523,2.2754,16800000.0
2006-05-25 01:00:00,2.27535,2.27535,2.2752,2.27535,48600000.0
2006-05-25 01:01:00,2.27535,2.2754,2.2752,2.2754,36200000.0
2006-05-25 01:02:00,2.2752,2.27545,2.2752,2.27525,16800000.0
2006-05-25 01:03:00,2.27535,2.27545,2.27522,2.27522,41900000.0
2006-05-25 01:04:00,2.2753,2.27538,2.27522,2.27522,43100000.0
2006-05-25 01:05:00,2.2754,2.2754,2.27522,2.2753,40700001.0
2006-05-25 01:06:00,2.27525,2.27535,2.27522,2.27535,35700000.0
2006-05-25 01:07:00,2.27523,2.2754,2.2752,2.2754,25700000.0
2006-05-25 01:08:00,2.2753,2.27535,2.27525,2.27528,12600000.0
2006-05-25 01:09:00,2.2753,2.27545,2.27515,2.27515,18100000.0
2006-05-25 01:10:00,2.27528,2.27545,2.27527,2.27535,49300000.0
2006-05-25 01:11:00,2.2753,2.27538,2.27528,2.27528,12000000.0
2006-05-25 01:12:00,2.27525,2.27548,2.27525,2.2754,35800000.0
2006-05-25 01:13:00,2.2753,2.27535,2.2753,2.2753,21000000.0
2006-05-25 01:14:00,2.27525,2.27535,2.27522,2.27525,37800000.0
2006-05-25 01:15:00,2.27544,2.27582,2.27544,2.27574,21900000.0
2006-05-25 01:16:00,2.27597,2.27599,2.27589,2.27589,16800000.0
2006-05-25 01:17:00,2.27586,2.27598,2.27569,2.27586,23800000.0
2006-05-25 01:18:00,2.27587,2.27587,2.27558,2.27559,15200000.0
2006-05-25 01:19:00,2.27552,2.27561,2.27546,2.2755,37500000.0
2006-05-25 01:20:00,2.27548,2.27561,2.27534,2.2755,34300000.0
2006-05-25 01:21:00,2.27543,2.27543,2.27526,2.27534,17100000.0
2006-05-25 01:22:00,2.27527,2.27544,2.2752,2.27537,31400000.0
2006-05-25 01:23:00,2.2754,2.27556,2.27533,2.27542,40700000.0
2006-05-25 01:24:00,2.2753,2.2753,2.27515,2.27515,16500000.0
2006-05-25 01:25:00,2.27493,2.27509,2.27488,2.27488,39000000.0
2006-05-25 01:26:00,2.27489,2.27499,2.27483,2.27485,25100000.0
2006-05-25 01:27:00,2.27484,2.2749,2.27469,2.27486,37700000.0
2006-05-25 01:28:00,2.27492,2.2751,2.27492,2.27498,29100000.0
2006-05-25 01:29:00,2.27493,2.27493,2.27469,2.27469,21600000.0
2006-05-25 01:30:00,2.27473,2.27493,2.27471,2.27481,31700000.0
2006-05-25 01:31:00,2.27472,2.27504,2.27472,2.27504,23700000.0
2006-05-25 01:32:00,2.27509,2.27509,2.27487,2.27503,26000000.0
2006-05-25 01:33:00,2.27505,2.27515,2.27491,2.275,54100000.0
2006-05-25 01:34:00,2.27486,2.27508,2.27474,2.27474,33300000.0
2006-05-25 01:35:00,2.27472,2.27475,2.27464,2.27465,15900000.0
2006-05-25 01:36:00,2.2746,2.2748,2.27457,2.27476,22700000.0
2006-05-25 01:37:00,2.27447,2.27484,2.27441,2.27461,36300000.0
2006-05-25 01:38:00,2.27465,2.27472,2.27455,2.27472,16000000.0
2006-05-25 01:39:00,2.27475,2.27506,2.27475,2.27476,36700000.0
2006-05-25 01:40:00,2.27479,2.27479,2.27441,2.27441,19000000.0
2006-05-25 01:41:00,2.27447,2.27471,2.2743,2.27446,54200001.0
2006-05-25 01:42:00,2.27448,2.27478,2.2744,2.27478,34200000.0
2006-05-25 01:43:00,2.27474,2.27474,2.27425,2.27425,32900000.0
2006-05-25 01:44:00,2.27428,2.27433,2.27421,2.27432,42000000.0
2006-05-25 01:45:00,2.27437,2.27437,2.2742,2.27425,28600000.0
2006-05-25 01:46:00,2.27418,2.2744,2.27418,2.27425,44899999.0
2006-05-25 01:47:00,2.27424,2.27437,2.27424,2.27428,32000000.0
2006-05-25 01:48:00,2.27454,2.27491,2.27454,2.27467,23000000.0
2006-05-25 01:49:00,2.27447,2.27447,2.27425,2.27425,36600000.0
2006-05-25 01:50:00,2.27412,2.2746,2.27412,2.2746,35900000.0
2006-05-25 01:51:00,2.27477,2.27477,2.27425,2.27429,31400000.0
2006-05-25 01:52:00,2.27433,2.27448,2.27433,2.27442,68200001.0
2006-05-25 01:53:00,2.27442,2.27447,2.27422,2.27422,26100000.0
2006-05-25 01:54:00,2.2743,2.27441,2.2743,2.2743,43800001.0
2006-05-25 01:55:00,2.27444,2.27466,2.27444,2.27451,14000000.0
2006-05-25 01:56:00,2.27441,2.2746,2.27432,2.2746,17900000.0
2006-05-25 01:57:00,2.27475,2.27497,2.27448,2.27482,15900000.0
2006-05-25 01:58:00,2.27477,2.27484,2.27463,2.27463,10400000.0
2006-05-25 01:59:00,2.27449,2.2745,2.27417,2.27424,25600000.0
2006-05-25 02:00:00,2.27436,2.27488,2.27436,2.27467,29800000.0
2006-05-25 02:01:00,2.27464,2.27485,2.27463,2.27475,28300000.0
2006-05-25 02:02:00,2.27478,2.27478,2.2745,2.27464,54000000.0
2006-05-25 02:03:00,2.27464,2.27479,2.27444,2.27479,34100000.0
2006-05-25 02:04:00,2.27478,2.27512,2.27478,2.27505,50800000.0
2006-05-25 02:05:00,2.27514,2.27571,2.27514,2.27571,44400000.0
2006-05-25 02:06:00,2.27557,2.27569,2.2755,2.27569,33500000.0
2006-05-25 02:07:00,2.27554,2.27566,2.27538,2.27542,41800000.0
2006-05-25 02:08:00,2.27536,2.27536,2.27534,2.27534,6400000.0
2006-05-25 02:09:00,2.27545,2.27545,2.27524,2.27531,31800000.0
2006-05-25 02:10:00,2.27547,2.27551,2.27534,2.27551,16200000.0
2006-05-25 02:11:00,2.27537,2.27548,2.27537,2.27538,17000000.0
2006-05-25 02:12:00,2.2755,2.27556,2.27533,2.27543,42200000.0
2006-05-25 02:13:00,2.2752,2.27529,2.2751,2.27529,14800000.0
2006-05-25 02:14:00,2.27549,2.27554,2.27531,2.27554,19200000.0
2006-05-25 02:15:00,2.27538,2.27552,2.27526,2.27528,64900000.0
2006-05-25 02:16:00,2.27531,2.27546,2.27529,2.27535,29600000.0
2006-05-25 02:17:00,2.27541,2.27557,2.27499,2.27499,14100000.0
2006-05-25 02:18:00,2.27486,2.27505,2.27486,2.27505,37000000.0
2006-05-25 02:19:00,2.27513,2.27541,2.27513,2.27541,38100000.0
2006-05-25 02:20:00,2.27547,2.27548,2.27514,2.27548,24300000.0
2006-05-25 02:21:00,2.27559,2.27568,2.27545,2.27545,26000000.0
2006-05-25 02:22:00,2.27538,2.27567,2.2753,2.27565,35000000.0
2006-05-25 02:23:00,2.27548,2.27562,2.27523,2.27523,45500000.0
2006-05-25 02:24:00,2.27523,2.27531,2.27506,2.27531,28700000.0
2006-05-25 02:25:00,2.27537,2.27547,2.27527,2.27527,14400000.0
2006-05-25 02:26:00,2.27524,2.27524,2.27496,2.27519,31100000.0
2006-05-25 02:27:00,2.27514,2.27522,2.275,2.27522,44300000.0
2006-05-25 02:28:00,2.27522,2.27529,2.27503,2.27512,20500000.0
2006-05-25 02:29:00,2.27501,2.27525,2.27494,2.27498,27700000.0
2006-05-25 02:30:00,2.27518,2.27541,2.27518,2.27528,27400000.0
2006-05-25 02:31:00,2.27531,2.27558,2.27527,2.27558,33800000.0
2006-05-25 02:32:00,2.27547,2.27564,2.27542,2.27542,22700000.0
2006-05-25 02:33:00,2.27545,2.27561,2.2754,2.2754,38200000.0
2006-05-25 02:34:00,2.27526,2.27526,2.27481,2.27498,26900000.0
2006-05-25 02:35:00,2.2749,2.2749,2.27458,2.27462,33400000.0
2006-05-25 02:36:00,2.27493,2.27494,2.27475,2.27477,32000000.0
2006-05-25 02:37:00,2.27479,2.27507,2.27479,2.27507,16400000.0
2006-05-25 02:38:00,2.27526,2.27541,2.27502,2.27502,26300000.0
2006-05-25 02:39:00,2.27523,2.27528,2.27504,2.27515,47300000.0
2006-05-25 02:40:00,2.27508,2.27515,2.27494,2.27497,17400000.0
2006-05-25 02:41:00,2.27476,2.27492,2.27458,2.27485,44600000.0
2006-05-25 02:42:00,2.27475,2.27523,2.27475,2.27507,46200000.0
2006-05-25 02:43:00,2.27514,2.27521,2.2749,2.27495,39900000.0
2006-05-25 02:44:00,2.27487,2.27487,2.27466,2.27466,10300000.0
2006-05-25 02:45:00,2.27459,2.27482,2.27459,2.27473,16500000.0
2006-05-25 02:46:00,2.27475,2.27498,2.2747,2.2747,34800000.0
2006-05-25 02:47:00,2.27468,2.27468,2.2745,2.27459,25200000.0
2006-05-25 02:48:00,2.27465,2.2749,2.2746,2.2749,31300001.0
2006-05-25 02:49:00,2.27494,2.27505,2.27494,2.27505,7900000.0
2006-05-25 02:50:00,2.27503,2.27503,2.27477,2.27483,21200000.0
2006-05-25 02:51:00,2.27489,2.27521,2.27489,2.27508,37000000.0
2006-05-25 02:52:00,2.27484,2.27503,2.27469,2.27503,28200000.0
2006-05-25 02:53:00,2.27515,2.27515,2.27483,2.27507,31400000.0
2006-05-25 02:54:00,2.27532,2.27535,2.27499,2.2752,43600000.0
2006-05-25 02:55:00,2.27519,2.27535,2.27519,2.27525,28100000.0
2006-05-25 02:56:00,2.27542,2.27546,2.27527,2.27546,40300000.0
2006-05-25 02:57:00,2.27542,2.27542,2.27495,2.27495,24600000.0
2006-05-25 02:58:00,2.275,2.27517,2.275,2.27517,21800000.0
2006-05-25 02:59:00,2.27527,2.27554,2.27524,2.27529,32900000.0
2006-05-25 03:00:00,2.27513,2.27539,2.27498,2.27535,25000000.0
2006-05-25 03:01:00,2.27542,2.27575,2.27541,2.27575,19000000.0
2006-05-25 03:02:00,2.27561,2.27561,2.27533,2.27544,16500000.0
2006-05-25 03:03:00,2.27532,2.27569,2.27532,2.27558,30600000.0
2006-05-25 03:04:00,2.27552,2.27569,2.27543,2.27569,49400000.0
2006-05-25 03:05:00,2.27544,2.27597,2.27543,2.27593,35500000.0
2006-05-25 03:06:00,2.27579,2.27579,2.27559,2.27572,49000000.0
2006-05-25 03:07:00,2.2758,2.2758,2.2754,2.27557,33400000.0
2006-05-25 03:08:00,2.27557,2.27577,2.27555,2.27577,23700000.0
2006-05-25 03:09:00,2.2755,2.27561,2.2754,2.2754,39600000.0
2006-05-25 03:10:00,2.2755,2.27563,2.27521,2.27533,49800000.0
2006-05-25 03:11:00,2.27533,2.27533,2.27513,2.27522,39100000.0
2006-05-25 03:12:00,2.27536,2.2755,2.2752,2.2752,52400000.0
2006-05-25 03:13:00,2.27518,2.2753,2.27515,2.27518,33700000.0
2006-05-25 03:14:00,2.27534,2.27534,2.275,2.275,35300000.0
2006-05-25 03:15:00,2.27499,2.27513,2.27499,2.27499,22900000.0
2006-05-25 03:16:00,2.2751,2.27511,2.275,2.27503,31300000.0
2006-05-25 03:17:00,2.27508,2.27535,2.27508,2.27535,31000000.0
2006-05-25 03:18:00,2.27534,2.27534,2.27525,2.27525,11900000.0
2006-05-25 03:19:00,2.27536,2.27549,2.27515,2.27524,59600000.0
2006-05-25 03:20:00,2.27533,2.27539,2.27503,2.27527,35700000.0
2006-05-25 03:21:00,2.27522,2.27541,2.27521,2.27522,46000000.0
2006-05-25 03:22:00,2.27535,2.27569,2.27535,2.27554,24900000.0
2006-05-25 03:23:00,2.27555,2.27564,2.27553,2.27553,50700000.0
2006-05-25 03:24:00,2.27563,2.27565,2.27551,2.27563,15900000.0
2006-05-25 03:25:00,2.27554,2.27554,2.27546,2.27546,9400000.0
2006-05-25 03:26:00,2.27534,2.27547,2.27534,2.27538,17900000.0
2006-05-25 03:27:00,2.27527,2.27528,2.27527,2.27528,4000000.0
2006-05-25 03:28:00,2.27531,2.27531,2.27513,2.27521,34500000.0
2006-05-25 03:29:00,2.27536,2.27574,2.27536,2.27574,24600000.0
2006-05-25 03:30:00,2.27588,2.27588,2.27571,2.27583,38400000.0
2006-05-25 03:31:00,2.27597,2.27606,2.27581,2.27581,47800000.0
2006-05-25 03:32:00,2.27584,2.27591,2.27581,2.27581,31600000.0
2006-05-25 03:33:00,2.2759,2.27603,2.27577,2.27603,45900000.0
2006-05-25 03:34:00,2.27608,2.27617,2.27596,2.27602,39500000.0
2006-05-25 03:35:00,2.2761,2.27619,2.27577,2.27602,37300000.0
2006-05-25 03:36:00,2.27591,2.2762,2.27578,2.27597,48500000.0
2006-05-25 03:37:00,2.27599,2.27614,2.27591,2.27605,23600000.0
2006-05-25 03:38:00,2.27601,2.27618,2.27591,2.27598,23000000.0
2006-05-25 03:39:00,2.27582,2.27595,2.27577,2.27595,29100000.0
2006-05-25 03:40:00,2.27604,2.27619,2.27588,2.27619,43700000.0
2006-05-25 03:41:00,2.27622,2.2764,2.27594,2.2764,41600000.0
2006-05-25 03:42:00,2.27631,2.27666,2.27631,2.27666,51400000.0
2006-05-25 03:43:00,2.2766,2.27672,2.27643,2.27649,54300000.0
2006-05-25 03:44:00,2.27655,2.27678,2.27655,2.27671,36000000.0
2006-05-25 03:45:00,2.27657,2.27657,2.27639,2.27647,18500000.0
2006-05-25 03:46:00,2.27659,2.27663,2.27637,2.27637,12800000.0
2006-05-25 03:47:00,2.27638,2.27657,2.27618,2.27618,38300000.0
2006-05-25 03:48:00,2.27614,2.27614,2.27581,2.276,21200000.0
2006-05-25 03:49:00,2.27598,2.27609,2.27598,2.27604,33700000.0
2006-05-25 03:50:00,2.27597,2.27597,2.27577,2.27588,32400000.0
2006-05-25 03:51:00,2.27613,2.27613,2.27577,2.27577,38000000.0
2006-05-25 03:52:00,2.27553,2.27595,2.27553,2.27564,20500000.0
2006-05-25 03:53:00,2.27554,2.27591,2.27554,2.27582,34800000.0
2006-05-25 03:54:00,2.2759,2.27606,2.2756,2.2756,42799999.0
2006-05-25 03:55:00,2.27555,2.27555,2.27522,2.27522,24500000.0
2006-05-25 03:56:00,2.2754,2.27551,2.27521,2.27533,69600000.0
2006-05-25 03:57:00,2.27545,2.27545,2.27536,2.27536,13200000.0
2006-05-25 03:58:00,2.27543,2.27568,2.27543,2.27563,32900000.0
2006-05-25 03:59:00,2.27543,2.27543,2.2752,2.27527,29500000.0
2006-05-25 04:00:00,2.27528,2.27547,2.27525,2.27546,40000000.0
2006-05-25 04:01:00,2.27546,2.27577,2.27545,2.27565,47800000.0
2006-05-25 04:02:00,2.27573,2.27598,2.27565,2.27571,21300000.0
2006-05-25 04:03:00,2.27569,2.27578,2.27561,2.27561,33500000.0
2006-05-25 04:04:00,2.27571,2.27573,2.27566,2.27573,12800000.0
2006-05-25 04:05:00,2.27566,2.27591,2.27566,2.2757,21600000.0
2006-05-25 04:06:00,2.27552,2.27579,2.2754,2.27579,42100000.0
2006-05-25 04:07:00,2.27579,2.27608,2.27579,2.27592,37800000.0
2006-05-25 04:08:00,2.27589,2.27593,2.27571,2.27583,26600000.0
2006-05-25 04:09:00,2.27577,2.27599,2.27569,2.27569,42200000.0
2006-05-25 04:10:00,2.27574,2.27596,2.27551,2.27551,27900000.0
2006-05-25 04:11:00,2.27571,2.27587,2.27559,2.27587,43700000.0
2006-05-25 04:12:00,2.27582,2.27606,2.27579,2.27604,45900000.0
2006-05-25 04:13:00,2.27586,2.27586,2.27538,2.27574,55100001.0
2006-05-25 04:14:00,2.27583,2.27614,2.27573,2.27614,35100000.0
2006-05-25 04:15:00,2.27596,2.27602,2.27579,2.276,22700000.0
2006-05-25 04:16:00,2.27618,2.27632,2.27608,2.27608,30500000.0
2006-05-25 04:17:00,2.27597,2.27605,2.2758,2.27582,31000000.0
2006-05-25 04:18:00,2.27571,2.27587,2.27569,2.27569,30100000.0
2006-05-25 04:19:00,2.27569,2.27571,2.27556,2.2756,41700000.0
2006-05-25 04:20:00,2.2752,2.2752,2.27485,2.27485,9400000.0
2006-05-25 04:21:00,2.27454,2.27454,2.2739,2.27408,46500000.0
2006-05-25 04:22:00,2.27432,2.27476,2.27432,2.27471,12900000.0
2006-05-25 04:23:00,2.27469,2.27477,2.2746,2.27465,40500000.0
2006-05-25 04:24:00,2.27469,2.27472,2.27455,2.27455,34200000.0
2006-05-25 04:25:00,2.27472,2.27491,2.27465,2.27465,25700000.0
2006-05-25 04:26:00,2.27465,2.2748,2.27452,2.2748,24800000.0
2006-05-25 04:27:00,2.27477,2.27477,2.27459,2.27461,33200000.0
2006-05-25 04:28:00,2.27475,2.27491,2.27475,2.27491,9200000.0
2006-05-25 04:29:00,2.27499,2.27499,2.27465,2.27465,22100000.0
2006-05-25 04:30:00,2.27479,2.27514,2.27479,2.2751,40600000.0
2006-05-25 04:31:00,2.27505,2.27511,2.27489,2.2749,21800000.0
2006-05-25 04:32:00,2.2749,2.2752,2.2749,2.27511,34800000.0
2006-05-25 04:33:00,2.27509,2.2753,2.27509,2.2753,21600000.0
2006-05-25 04:34:00,2.27531,2.27536,2.27511,2.27536,49400000.0
2006-05-25 04:35:00,2.2754,2.27545,2.27522,2.27537,26700000.0
2006-05-25 04:36:00,2.27536,2.27542,2.27518,2.27542,20400000.0
2006-05-25 04:37:00,2.27545,2.27545,2.27543,2.27543,14100000.0
2006-05-25 04:38:00,2.27541,2.27541,2.27537,2.27538,17500000.0
2006-05-25 04:39:00,2.27539,2.27564,2.27539,2.27543,23000000.0
2006-05-25 04:40:00,2.27526,2.27532,2.27511,2.27532,14800000.0
2006-05-25 04:41:00,2.27539,2.27539,2.27521,2.27521,7200000.0
2006-05-25 04:42:00,2.27508,2.27508,2.27494,2.275,32200000.0
2006-05-25 04:43:00,2.27491,2.27513,2.27491,2.27504,42800000.0
2006-05-25 04:44:00,2.27497,2.275,2.27484,2.27484,13400000.0
2006-05-25 04:45:00,2.27482,2.27497,2.27479,2.27497,17200000.0
2006-05-25 04:46:00,2.27501,2.27508,2.27499,2.27499,16800000.0
2006-05-25 04:47:00,2.27497,2.27506,2.27483,2.27483,22800000.0
2006-05-25 04:48:00,2.27496,2.27511,2.27456,2.27456,29400000.0
2006-05-25 04:49:00,2.27474,2.27474,2.27443,2.27443,25200000.0
2006-05-25 04:50:00,2.27439,2.27481,2.27439,2.2748,33100000.0
2006-05-25 04:51:00,2.27481,2.27481,2.27467,2.2748,19600000.0
2006-05-25 04:52:00,2.27477,2.27477,2.27444,2.27446,30500000.0
2006-05-25 04:53:00,2.27453,2.2746,2.27424,2.27424,28300000.0
2006-05-25 04:54:00,2.27428,2.27433,2.27408,2.27413,33300000.0
2006-05-25 04:55:00,2.27431,2.27435,2.2742,2.27423,38600000.0
2006-05-25 04:56:00,2.27415,2.27415,2.27402,2.27402,32000000.0
2006-05-25 04:57:00,2.27404,2.27404,2.27383,2.27396,54399999.0
2006-05-25 04:58:00,2.27414,2.27431,2.274,2.27431,39300000.0
2006-05-25 04:59:00,2.274,2.27428,2.274,2.27423,27700000.0
2006-05-25 05:00:00,2.27467,2.27513,2.27467,2.27513,8600000.0
2006-05-25 05:01:00,2.2754,2.27553,2.27526,2.27553,31000000.0
2006-05-25 05:02:00,2.27555,2.27582,2.27555,2.27582,18200000.0
2006-05-25 05:03:00,2.27598,2.27609,2.27593,2.27605,64300000.0
2006-05-25 05:04:00,2.27593,2.27622,2.27593,2.27608,29200000.0
2006-05-25 05:05:00,2.27593,2.27593,2.27564,2.27568,29000000.0
2006-05-25 05:06:00,2.27562,2.27562,2.27544,2.27558,29100000.0
2006-05-25 05:07:00,2.27564,2.27564,2.27551,2.27551,11200000.0
2006-05-25 05:08:00,2.27555,2.27562,2.27547,2.27562,20900000.0
2006-05-25 05:09:00,2.27573,2.27573,2.27553,2.2756,34400000.0
2006-05-25 05:10:00,2.27548,2.27568,2.27538,2.2755,46300000.0
2006-05-25 05:11:00,2.27534,2.27539,2.27523,2.27539,37900000.0
2006-05-25 05:12:00,2.27521,2.27521,2.27483,2.27483,8400000.0
2006-05-25 05:13:00,2.2747,2.27493,2.27455,2.27477,30900000.0
2006-05-25 05:14:00,2.27485,2.27515,2.27485,2.27492,41900001.0
2006-05-25 05:15:00,2.2749,2.27499,2.27445,2.27445,22100000.0
2006-05-25 05:16:00,2.27444,2.27457,2.27444,2.27456,38900000.0
2006-05-25 05:17:00,2.27455,2.27496,2.27453,2.27472,29200000.0
2006-05-25 05:18:00,2.27463,2.27492,2.27463,2.27465,32000000.0
2006-05-25 05:19:00,2.2747,2.27521,2.2747,2.27521,70000000.0
2006-05-25 05:20:00,2.27504,2.27521,2.275,2.27519,31600000.0
2006-05-25 05:21:00,2.27505,2.27507,2.27497,2.27507,17000000.0
2006-05-25 05:22:00,2.27504,2.27533,2.27504,2.27528,24600000.0
2006-05-25 05:23:00,2.27527,2.27544,2.27524,2.27528,31400000.0
2006-05-25 05:24:00,2.27517,2.27527,2.27517,2.27524,22300000.0
2006-05-25 05:25:00,2.27545,2.27563,2.27532,2.27532,16600000.0
2006-05-25 05:26:00,2.27533,2.27539,2.27515,2.27522,40400000.0
2006-05-25 05:27:00,2.27511,2.27529,2.27503,2.27529,20900000.0
2006-05-25 05:28:00,2.2752,2.2752,2.27504,2.27505,36700000.0
2006-05-25 05:29:00,2.27508,2.27525,2.27494,2.27505,39600000.0
2006-05-25 05:30:00,2.27502,2.27508,2.27492,2.27508,36500000.0
2006-05-25 05:31:00,2.27476,2.27507,2.27476,2.27505,10300000.0
2006-05-25 05:32:00,2.27512,2.27525,2.2751,2.2751,38400000.0
2006-05-25 05:33:00,2.27522,2.27531,2.27518,2.27531,16200000.0
2006-05-25 05:34:00,2.2751,2.27521,2.27507,2.27507,22300000.0
2006-05-25 05:35:00,2.27519,2.27522,2.27511,2.27511,12100000.0
2006-05-25 05:36:00,2.27505,2.27515,2.27503,2.27508,33500000.0
2006-05-25 05:37:00,2.2751,2.2751,2.27499,2.27503,13900000.0
2006-05-25 05:38:00,2.27492,2.27521,2.2749,2.27521,21700000.0
2006-05-25 05:39:00,2.27513,2.27513,2.27473,2.27484,32200000.0
2006-05-25 05:40:00,2.2748,2.27513,2.27458,2.27458,17800000.0
2006-05-25 05:41:00,2.27453,2.27465,2.27445,2.27465,35700000.0
2006-05-25 05:42:00,2.27467,2.27473,2.27448,2.27453,26800000.0
2006-05-25 05:43:00,2.27467,2.27492,2.27467,2.27492,24500000.0
2006-05-25 05:44:00,2.27481,2.27505,2.27481,2.27505,18300000.0
2006-05-25 05:45:00,2.2752,2.27531,2.27504,2.27531,22600000.0
2006-05-25 05:46:00,2.27521,2.27521,2.27479,2.27479,33400000.0
2006-05-25 05:47:00,2.27478,2.27524,2.27478,2.27524,30900001.0
2006-05-25 05:48:00,2.2753,2.2753,2.27515,2.2752,42200000.0
2006-05-25 05:49:00,2.27511,2.27511,2.2749,2.2749,30500000.0
2006-05-25 05:50:00,2.27493,2.27502,2.27493,2.27502,7200000.0
2006-05-25 05:51:00,2.27502,2.27502,2.27495,2.27495,8800000.0
2006-05-25 05:52:00,2.27506,2.27517,2.27506,2.27513,16600000.0
2006-05-25 05:53:00,2.27507,2.27528,2.27505,2.27513,64199998.0
2006-05-25 05:54:00,2.27515,2.27543,2.27515,2.27543,26900000.0
2006-05-25 05:55:00,2.27539,2.27554,2.27533,2.27554,25000000.0
2006-05-25 05:56:00,2.27558,2.27558,2.27548,2.27555,17200000.0
2006-05-25 05:57:00,2.27559,2.27585,2.27557,2.27584,21600000.0
2006-05-25 05:58:00,2.27583,2.27604,2.27578,2.27578,25900000.0
2006-05-25 05:59:00,2.27565,2.27565,2.27535,2.2756,42000001.0
2006-05-25 06:00:00,2.27562,2.27577,2.27547,2.27557,39100000.0
2006-05-25 06:01:00,2.2758,2.2758,2.2757,2.2757,4600000.0
2006-05-25 06:02:00,2.27558,2.2756,2.27543,2.27543,15300000.0
2006-05-25 06:03:00,2.27549,2.27572,2.27549,2.2755,18200000.0
2006-05-25 06:04:00,2.27534,2.2756,2.27534,2.27559,29200000.0
2006-05-25 06:05:00,2.27541,2.27556,2.27539,2.27554,39300000.0
2006-05-25 06:06:00,2.27551,2.27551,2.27507,2.27544,55400000.0
2006-05-25 06:07:00,2.27544,2.27548,2.27533,2.27533,29500000.0
2006-05-25 06:08:00,2.27544,2.27561,2.27528,2.27547,22300000.0
2006-05-25 06:09:00,2.27539,2.27544,2.27501,2.27518,41300000.0
2006-05-25 06:10:00,2.27507,2.27543,2.27505,2.27543,30000000.0
2006-05-25 06:11:00,2.27549,2.27568,2.27544,2.27559,54400000.0
2006-05-25 06:12:00,2.27556,2.27576,2.27551,2.27554,32300000.0
2006-05-25 06:13:00,2.27552,2.27565,2.27552,2.27565,16500000.0
2006-05-25 06:14:00,2.27543,2.27544,2.27527,2.27527,33400000.0
2006-05-25 06:15:00,2.27532,2.27532,2.27512,2.27517,45900000.0
2006-05-25 06:16:00,2.27527,2.27527,2.27502,2.27504,35900000.0
2006-05-25 06:17:00,2.275,2.275,2.27478,2.27478,21700000.0
2006-05-25 06:18:00,2.2749,2.27499,2.27486,2.27497,10800000.0
2006-05-25 06:19:00,2.27486,2.27486,2.27471,2.27471,16800000.0
2006-05-25 06:20:00,2.27488,2.27512,2.27488,2.27507,17900000.0
2006-05-25 06:21:00,2.27496,2.275,2.27478,2.275,12400000.0
2006-05-25 06:22:00,2.27493,2.27493,2.2748,2.27491,32300000.0
2006-05-25 06:23:00,2.27483,2.27483,2.2746,2.2746,42000000.0
2006-05-25 06:24:00,2.2747,2.27477,2.27465,2.27465,23000000.0
2006-05-25 06:25:00,2.2745,2.27462,2.27444,2.27445,19600000.0
2006-05-25 06:26:00,2.27462,2.27475,2.27443,2.2746,37200000.0
2006-05-25 06:27:00,2.27472,2.27477,2.2747,2.2747,21700000.0
2006-05-25 06:28:00,2.27475,2.27478,2.27468,2.2747,28400000.0
2006-05-25 06:29:00,2.27458,2.27481,2.27458,2.2746,27400000.0
2006-05-25 06:30:00,2.27476,2.27476,2.27457,2.27457,6500000.0
2006-05-25 06:31:00,2.27453,2.27477,2.2745,2.27465,39400000.0
2006-05-25 06:32:00,2.27469,2.2748,2.27443,2.2748,25400000.0
2006-05-25 06:33:00,2.27477,2.27478,2.27469,2.27473,28200000.0
2006-05-25 06:34:00,2.2749,2.27503,2.2749,2.27495,29200000.0
2006-05-25 06:35:00,2.27476,2.27476,2.27454,2.27454,5600000.0
2006-05-25 06:36:00,2.27436,2.27468,2.27436,2.27455,46400000.0
2006-05-25 06:37:00,2.27456,2.27468,2.27456,2.27461,20500000.0
2006-05-25 06:38:00,2.27464,2.27486,2.27464,2.2747,54600000.0
2006-05-25 06:39:00,2.27486,2.27495,2.27473,2.2748,29100000.0
2006-05-25 06:40:00,2.27483,2.27489,2.27479,2.2748,24200000.0
2006-05-25 06:41:00,2.27486,2.27486,2.27477,2.27477,15000000.0
2006-05-25 06:42:00,2.27483,2.27494,2.27483,2.27494,18100000.0
2006-05-25 06:43:00,2.27495,2.27495,2.27429,2.27429,30600000.0
2006-05-25 06:44:00,2.27416,2.27423,2.27407,2.27407,47300000.0
2006-05-25 06:45:00,2.27402,2.2742,2.27401,2.27412,49800000.0
2006-05-25 06:46:00,2.27422,2.27442,2.27416,2.27435,21100000.0
2006-05-25 06:47:00,2.27433,2.27433,2.27412,2.27412,12800000.0
2006-05-25 06:48:00,2.27409,2.2742,2.27396,2.27396,29600000.0
2006-05-25 06:49:00,2.27411,2.27428,2.27411,2.27417,25700000.0
2006-05-25 06:50:00,2.27416,2.27416,2.27398,2.27415,35600000.0
2006-05-25 06:51:00,2.27434,2.27447,2.27428,2.27436,16200000.0
2006-05-25 06:52:00,2.27437,2.27451,2.27437,2.27447,21800000.0
2006-05-25 06:53:00,2.27435,2.27435,2.27427,2.27427,5400000.0
2006-05-25 06:54:00,2.27428,2.27437,2.27423,2.2743,27000000.0
2006-05-25 06:55:00,2.27423,2.27423,2.27414,2.27421,19700000.0
2006-05-25 06:56:00,2.27438,2.27444,2.27414,2.27414,47200000.0
2006-05-25 06:57:00,2.27415,2.27417,2.27406,2.27417,29300000.0
2006-05-25 06:58:00,2.27416,2.27448,2.27416,2.27422,59500000.0
2006-05-25 06:59:00,2.27408,2.2742,2.27408,2.2742,6100000.0
2006-05-25 07:00:00,2.27408,2.27428,2.27401,2.27402,37800000.0
2006-05-25 07:01:00,2.27403,2.27412,2.27403,2.27412,8800000.0
2006-05-25 07:02:00,2.27419,2.2745,2.27419,2.2745,29900000.0
2006-05-25 07:03:00,2.27441,2.27455,2.27428,2.27453,42400000.0
2006-05-25 07:04:00,2.27459,2.27485,2.27444,2.27444,59200000.0
2006-05-25 07:05:00,2.27448,2.27453,2.2744,2.27445,15800000.0
2006-05-25 07:06:00,2.27452,2.27469,2.27452,2.27454,22200000.0
2006-05-25 07:07:00,2.27453,2.27463,2.27443,2.27463,50600000.0
2006-05-25 07:08:00,2.27466,2.27469,2.27445,2.27469,26300000.0
2006-05-25 07:09:00,2.27454,2.27466,2.27446,2.27466,27400000.0
2006-05-25 07:10:00,2.27431,2.27459,2.27431,2.27439,21200000.0
2006-05-25 07:11:00,2.27435,2.27445,2.27435,2.27445,11700000.0
2006-05-25 07:12:00,2.27439,2.27465,2.27439,2.27465,21500000.0
2006-05-25 07:13:00,2.27465,2.27476,2.27461,2.27462,43700000.0
2006-05-25 07:14:00,2.2746,2.27495,2.27455,2.27457,27600000.0
2006-05-25 07:15:00,2.27484,2.27489,2.27447,2.27476,38700000.0
2006-05-25 07:16:00,2.27481,2.27481,2.27458,2.27469,16700000.0
2006-05-25 07:17:00,2.27474,2.27488,2.27467,2.27467,30100000.0
2006-05-25 07:18:00,2.27472,2.27484,2.27463,2.27471,45100001.0
2006-05-25 07:19:00,2.27458,2.27458,2.27422,2.27425,27800000.0
2006-05-25 07:20:00,2.27417,2.27433,2.27409,2.27433,43300001.0
2006-05-25 07:21:00,2.2744,2.2744,2.27418,2.27426,27800000.0
2006-05-25 07:22:00,2.27406,2.2743,2.27406,2.27424,41700000.0
2006-05-25 07:23:00,2.2743,2.27444,2.27415,2.27418,21200000.0
2006-05-25 07:24:00,2.27418,2.27432,2.27409,2.27421,39100000.0
2006-05-25 07:25:00,2.27412,2.27424,2.27408,2.27416,30400000.0
2006-05-25 07:26:00,2.27412,2.27427,2.27405,2.27418,45699999.0
2006-05-25 07:27:00,2.27417,2.27429,2.27417,2.27425,37100000.0
2006-05-25 07:28:00,2.2741,2.27427,2.27405,2.27418,37400000.0
2006-05-25 07:29:00,2.27429,2.2745,2.27429,2.27441,30000000.0
2006-05-25 07:30:00,2.27439,2.27439,2.27415,2.27415,21900000.0
2006-05-25 07:31:00,2.27413,2.27433,2.27413,2.27424,48400000.0
2006-05-25 07:32:00,2.27433,2.27433,2.27401,2.27402,11400000.0
2006-05-25 07:33:00,2.27402,2.27432,2.27402,2.27432,33300000.0
2006-05-25 07:34:00,2.2741,2.27426,2.27398,2.27407,45700000.0
2006-05-25 07:35:00,2.27413,2.27413,2.27393,2.27401,43400000.0
2006-05-25 07:36:00,2.27406,2.27424,2.27406,2.27407,44700000.0
2006-05-25 07:37:00,2.27409,2.27412,2.27402,2.27407,16200000.0
2006-05-25 07:38:00,2.27421,2.2744,2.27414,2.2744,34800000.0
2006-05-25 07:39:00,2.27425,2.2744,2.27419,2.27426,33600000.0
2006-05-25 07:40:00,2.27407,2.27436,2.27391,2.27433,21300000.0
2006-05-25 07:41:00,2.2744,2.27457,2.27419,2.27457,27300000.0
2006-05-25 07:42:00,2.27443,2.27455,2.2744,2.27443,31600000.0
2006-05-25 07:43:00,2.27429,2.2744,2.2742,2.2742,36200000.0
2006-05-25 07:44:00,2.27427,2.2744,2.27417,2.27417,29100000.0
2006-05-25 07:45:00,2.27414,2.2745,2.27414,2.27423,41300000.0
2006-05-25 07:46:00,2.27434,2.27462,2.2743,2.27462,32700000.0
2006-05-25 07:47:00,2.27468,2.2747,2.27461,2.27465,49300000.0
2006-05-25 07:48:00,2.27463,2.27496,2.2746,2.27486,28500000.0
2006-05-25 07:49:00,2.27505,2.27528,2.27489,2.27519,28000000.0
2006-05-25 07:50:00,2.27538,2.27547,2.2753,2.27547,32000000.0
2006-05-25 07:51:00,2.27534,2.27564,2.27521,2.27521,35300000.0
2006-05-25 07:52:00,2.27533,2.27543,2.27512,2.27521,43100000.0
2006-05-25 07:53:00,2.27528,2.27528,2.275,2.275,21900000.0
2006-05-25 07:54:00,2.27486,2.27507,2.27484,2.27484,25600000.0
2006-05-25 07:55:00,2.2749,2.27499,2.27484,2.27499,17600000.0
2006-05-25 07:56:00,2.27477,2.27514,2.27468,2.27468,49000000.0
2006-05-25 07:57:00,2.27482,2.2749,2.27467,2.27467,31900000.0
2006-05-25 07:58:00,2.27468,2.27513,2.27468,2.27501,31800000.0
2006-05-25 07:59:00,2.275,2.27524,2.27494,2.27519,25600000.0
2006-05-25 08:00:00,2.27552,2.27605,2.27552,2.27601,52500001.0
2006-05-25 08:01:00,2.27603,2.27625,2.27591,2.27621,39000000.0
2006-05-25 08:02:00,2.27611,2.27611,2.27601,2.27607,15300000.0
2006-05-25 08:03:00,2.2759,2.27621,2.27582,2.27621,25400000.0
2006-05-25 08:04:00,2.27596,2.27596,2.27543,2.2755,47000000.0
2006-05-25 08:05:00,2.27532,2.27554,2.27532,2.27538,30200000.0
2006-05-25 08:06:00,2.27518,2.27525,2.27476,2.27476,40100000.0
2006-05-25 08:07:00,2.27483,2.27496,2.2746,2.2746,34100000.0
2006-05-25 08:08:00,2.27433,2.27433,2.27396,2.27398,11900000.0
2006-05-25 08:09:00,2.27375,2.27375,2.27345,2.2737,28800000.0
2006-05-25 08:10:00,2.27367,2.27376,2.27346,2.27366,34000000.0
2006-05-25 08:11:00,2.27376,2.27387,2.27362,2.27383,40400000.0
2006-05-25 08:12:00,2.27401,2.27427,2.27401,2.27421,30900000.0
2006-05-25 08:13:00,2.27418,2.27443,2.27398,2.27426,40900000.0
2006-05-25 08:14:00,2.27437,2.27437,2.27393,2.27397,34500000.0
2006-05-25 08:15:00,2.27427,2.2744,2.27419,2.27437,16800000.0
2006-05-25 08:16:00,2.27428,2.27428,2.27415,2.27427,16500000.0
2006-05-25 08:17:00,2.27427,2.27427,2.27393,2.27393,12600000.0
2006-05-25 08:18:00,2.27377,2.27409,2.2737,2.27393,41800000.0
2006-05-25 08:19:00,2.27397,2.27397,2.27355,2.27359,20500000.0
2006-05-25 08:20:00,2.27319,2.27357,2.27317,2.2734,49400001.0
2006-05-25 08:21:00,2.27357,2.27384,2.27357,2.27377,27800000.0
2006-05-25 08:22:00,2.27366,2.27405,2.27365,2.27405,21500000.0
2006-05-25 08:23:00,2.27426,2.27452,2.27417,2.27452,44000000.0
2006-05-25 08:24:00,2.27466,2.27487,2.27459,2.2747,34600000.0
2006-05-25 08:25:00,2.27476,2.27503,2.27476,2.2749,18800000.0
2006-05-25 08:26:00,2.2747,2.2747,2.27402,2.27403,19200000.0
2006-05-25 08:27:00,2.27411,2.2742,2.27396,2.27408,21700000.0
2006-05-25 08:28:00,2.27422,2.27442,2.27403,2.27403,45400000.0
2006-05-25 08:29:00,2.27433,2.27456,2.27418,2.27418,24800000.0
2006-05-25 08:30:00,2.274,2.27431,2.27358,2.27367,40300000.0
2006-05-25 08:31:00,2.27375,2.27384,2.2735,2.27371,46900000.0
2006-05-25 08:32:00,2.27371,2.27384,2.27371,2.27377,24000000.0
2006-05-25 08:33:00,2.27382,2.27382,2.27367,2.27367,29300000.0
2006-05-25 08:34:00,2.27377,2.27411,2.27367,2.27367,45600000.0
2006-05-25 08:35:00,2.27364,2.27388,2.27364,2.27371,27000000.0
2006-05-25 08:36:00,2.27358,2.27358,2.27286,2.27286,41300000.0
2006-05-25 08:37:00,2.2731,2.27314,2.27278,2.27278,31700000.0
2006-05-25 08:38:00,2.2728,2.27326,2.27266,2.27326,36900000.0
2006-05-25 08:39:00,2.27316,2.27316,2.27281,2.27292,36499999.0
2006-05-25 08:40:00,2.27291,2.2731,2.27279,2.27288,24000000.0
2006-05-25 08:41:00,2.27276,2.27302,2.27273,2.27275,13000000.0
2006-05-25 08:42:00,2.27268,2.27331,2.27268,2.27327,53800000.0
2006-05-25 08:43:00,2.27338,2.27368,2.27338,2.27368,12800000.0
2006-05-25 08:44:00,2.27369,2.27369,2.27341,2.27357,30900000.0
2006-05-25 08:45:00,2.27373,2.27417,2.27373,2.27389,28800000.0
2006-05-25 08:46:00,2.27394,2.27415,2.27389,2.27396,40400000.0
2006-05-25 08:47:00,2.27411,2.27413,2.27376,2.27404,42300000.0
2006-05-25 08:48:00,2.27407,2.27414,2.27383,2.27396,17400000.0
2006-05-25 08:49:00,2.27369,2.27375,2.27343,2.27355,42100000.0
2006-05-25 08:50:00,2.27355,2.27376,2.27328,2.27328,28500000.0
2006-05-25 08:51:00,2.27329,2.27345,2.27225,2.27225,44800000.0
2006-05-25 08:52:00,2.27241,2.27267,2.27226,2.27238,26200000.0
2006-05-25 08:53:00,2.27242,2.27265,2.27231,2.27259,37400000.0
2006-05-25 08:54:00,2.27242,2.27275,2.27238,2.27275,30300000.0
2006-05-25 08:55:00,2.27258,2.27289,2.27258,2.27277,56100000.0
2006-05-25 08:56:00,2.27255,2.27255,2.27231,2.27239,17000000.0
2006-05-25 08:57:00,2.27246,2.27266,2.27213,2.27223,29900000.0
2006-05-25 08:58:00,2.27251,2.27341,2.27251,2.2734,29500000.0
2006-05-25 08:59:00,2.27325,2.27346,2.27308,2.2734,33100000.0
2006-05-25 09:00:00,2.27325,2.27331,2.27275,2.27286,29100000.0
2006-05-25 09:01:00,2.27308,2.27308,2.27258,2.27258,57200000.0
2006-05-25 09:02:00,2.27248,2.27278,2.27229,2.27229,26200000.0
2006-05-25 09:03:00,2.27193,2.27193,2.27171,2.27171,27800000.0
2006-05-25 09:04:00,2.27153,2.27159,2.27095,2.2714,24500000.0
2006-05-25 09:05:00,2.27143,2.27159,2.27135,2.27144,41100000.0
2006-05-25 09:06:00,2.27149,2.27178,2.27149,2.27164,24000000.0
2006-05-25 09:07:00,2.27183,2.27196,2.27146,2.27146,38700000.0
2006-05-25 09:08:00,2.27133,2.27194,2.27133,2.2716,44999999.0
2006-05-25 09:09:00,2.27158,2.27174,2.27139,2.27139,20400000.0
2006-05-25 09:10:00,2.27156,2.27169,2.27156,2.27169,23400000.0
2006-05-25 09:11:00,2.27224,2.27242,2.27207,2.2724,34900000.0
2006-05-25 09:12:00,2.27246,2.2727,2.27243,2.27266,46400000.0
2006-05-25 09:13:00,2.27281,2.27288,2.27265,2.27273,21500000.0
2006-05-25 09:14:00,2.27248,2.27262,2.27234,2.2726,68300001.0
2006-05-25 09:15:00,2.27258,2.27274,2.27248,2.27273,35700000.0
2006-05-25 09:16:00,2.2728,2.27293,2.27275,2.27293,11200000.0
2006-05-25 09:17:00,2.2729,2.27299,2.27272,2.27299,15300000.0
2006-05-25 09:18:00,2.27305,2.27315,2.27288,2.27302,42999999.0
2006-05-25 09:19:00,2.27299,2.27318,2.27297,2.27311,26800000.0
2006-05-25 09:20:00,2.27303,2.27313,2.2729,2.27312,41800000.0
2006-05-25 09:21:00,2.27326,2.27326,2.27288,2.27288,19800000.0
2006-05-25 09:22:00,2.27292,2.27309,2.27243,2.27243,42200000.0
2006-05-25 09:23:00,2.2728,2.27341,2.2728,2.27341,32300000.0
2006-05-25 09:24:00,2.27345,2.27379,2.27338,2.27379,38000000.0
2006-05-25 09:25:00,2.27374,2.27374,2.27305,2.27337,39700000.0
2006-05-25 09:26:00,2.27336,2.2735,2.27325,2.27329,17300000.0
2006-05-25 09:27:00,2.27379,2.27379,2.27339,2.27339,41700000.0
2006-05-25 09:28:00,2.27347,2.27385,2.27347,2.27385,44799998.0
2006-05-25 09:29:00,2.27383,2.27468,2.27382,2.27468,21000000.0
2006-05-25 09:30:00,2.27474,2.27494,2.27433,2.27434,20800000.0
2006-05-25 09:31:00,2.27437,2.27457,2.27424,2.27425,24800000.0
2006-05-25 09:32:00,2.27422,2.27424,2.27386,2.27386,35600000.0
2006-05-25 09:33:00,2.27405,2.27444,2.27405,2.27432,24000000.0
2006-05-25 09:34:00,2.27435,2.27457,2.27433,2.27434,37800000.0
2006-05-25 09:35:00,2.27415,2.27425,2.27405,2.27425,13500000.0
2006-05-25 09:36:00,2.27442,2.27449,2.27419,2.27435,43900000.0
2006-05-25 09:37:00,2.27428,2.27428,2.27404,2.27405,23600000.0
2006-05-25 09:38:00,2.27424,2.27474,2.27415,2.27473,44900000.0
2006-05-25 09:39:00,2.27472,2.27472,2.27428,2.2744,60000000.0
2006-05-25 09:40:00,2.27451,2.27494,2.27432,2.27432,34900000.0
2006-05-25 09:41:00,2.27409,2.27429,2.27397,2.27418,71199999.0
2006-05-25 09:42:00,2.27408,2.27485,2.27408,2.27485,38700000.0
2006-05-25 09:43:00,2.27499,2.27525,2.27499,2.27518,25800000.0
2006-05-25 09:44:00,2.27501,2.27531,2.27473,2.27507,46500000.0
2006-05-25 09:45:00,2.27503,2.27531,2.27503,2.2752,31000000.0
2006-05-25 09:46:00,2.27543,2.27563,2.27525,2.27563,23200000.0
2006-05-25 09:47:00,2.27561,2.27566,2.27545,2.27549,33300000.0
2006-05-25 09:48:00,2.27553,2.27564,2.27547,2.27558,45200000.0
2006-05-25 09:49:00,2.27575,2.27594,2.27559,2.27579,23400000.0
2006-05-25 09:50:00,2.27581,2.27606,2.27571,2.27603,50100000.0
2006-05-25 09:51:00,2.27624,2.27635,2.276,2.27627,26700000.0
2006-05-25 09:52:00,2.27634,2.27634,2.2757,2.2757,49000000.0
2006-05-25 09:53:00,2.27561,2.27567,2.27549,2.27567,41300000.0
2006-05-25 09:54:00,2.27549,2.27561,2.2752,2.2752,26100000.0
2006-05-25 09:55:00,2.27524,2.27541,2.27524,2.2753,37700000.0
2006-05-25 09:56:00,2.27534,2.2755,2.27525,2.27529,33400000.0
2006-05-25 09:57:00,2.27523,2.27543,2.27509,2.27523,38800000.0
2006-05-25 09:58:00,2.27535,2.27535,2.27511,2.27535,19700000.0
2006-05-25 09:59:00,2.2754,2.2754,2.27513,2.2752,51800000.0
2006-05-25 10:00:00,2.27518,2.27535,2.27518,2.27525,32400000.0
2006-05-25 10:01:00,2.27532,2.2754,2.2751,2.2754,23100000.0
2006-05-25 10:02:00,2.27563,2.27563,2.27547,2.27547,27500000.0
2006-05-25 10:03:00,2.27552,2.27552,2.27532,2.2754,25000000.0
2006-05-25 10:04:00,2.27558,2.27558,2.27517,2.27536,33000000.0
2006-05-25 10:05:00,2.27538,2.27543,2.27513,2.27513,28700000.0
2006-05-25 10:06:00,2.27511,2.27517,2.27456,2.27456,23600000.0
2006-05-25 10:07:00,2.27475,2.2749,2.27464,2.27464,17200000.0
2006-05-25 10:08:00,2.27451,2.27476,2.27446,2.27476,19000000.0
2006-05-25 10:09:00,2.27479,2.2749,2.27465,2.27474,51900000.0
2006-05-25 10:10:00,2.27476,2.27476,2.27449,2.27463,12400000.0
2006-05-25 10:11:00,2.27448,2.27478,2.27448,2.27475,30100000.0
2006-05-25 10:12:00,2.27482,2.27494,2.27471,2.27485,47000000.0
2006-05-25 10:13:00,2.27497,2.27502,2.27454,2.27468,44600000.0
2006-05-25 10:14:00,2.27462,2.27464,2.27447,2.2745,39100000.0
2006-05-25 10:15:00,2.27464,2.27476,2.27449,2.27464,34700000.0
2006-05-25 10:16:00,2.27459,2.27476,2.27454,2.27466,41700000.0
2006-05-25 10:17:00,2.27463,2.27503,2.27455,2.2749,35500000.0
2006-05-25 10:18:00,2.27482,2.27515,2.27473,2.27515,46000000.0
2006-05-25 10:19:00,2.27503,2.27518,2.27491,2.27501,32400000.0
2006-05-25 10:20:00,2.27504,2.27508,2.27498,2.275,21000000.0
2006-05-25 10:21:00,2.27489,2.27514,2.27489,2.27505,29900000.0
2006-05-25 10:22:00,2.27501,2.27523,2.27501,2.2752,37600000.0
2006-05-25 10:23:00,2.27501,2.27522,2.2749,2.27491,36800000.0
2006-05-25 10:24:00,2.27505,2.2754,2.27505,2.2754,44300001.0
2006-05-25 10:25:00,2.27526,2.27558,2.27518,2.27555,38500000.0
2006-05-25 10:26:00,2.27553,2.27553,2.27524,2.27537,35000000.0
2006-05-25 10:27:00,2.27528,2.27567,2.27528,2.27566,35700000.0
2006-05-25 10:28:00,2.27569,2.27593,2.27567,2.27593,40400000.0
2006-05-25 10:29:00,2.276,2.2761,2.27595,2.2761,37100000.0
2006-05-25 10:30:00,2.276,2.276,2.27521,2.27576,28500000.0
2006-05-25 10:31:00,2.27593,2.27694,2.27593,2.27694,18000000.0
2006-05-25 10:32:00,2.27683,2.27692,2.27672,2.27692,37000000.0
2006-05-25 10:33:00,2.27677,2.27706,2.27646,2.27655,39600000.0
2006-05-25 10:34:00,2.2765,2.27659,2.27645,2.27645,26300000.0
2006-05-25 10:35:00,2.27636,2.27636,2.27579,2.27579,16700000.0
2006-05-25 10:36:00,2.27587,2.27605,2.27571,2.27571,24300000.0
2006-05-25 10:37:00,2.27574,2.2759,2.27553,2.2759,39600000.0
2006-05-25 10:38:00,2.276,2.276,2.2757,2.27583,17700000.0
2006-05-25 10:39:00,2.27553,2.27572,2.27531,2.27553,24300000.0
2006-05-25 10:40:00,2.27542,2.27542,2.2742,2.2742,26000000.0
2006-05-25 10:41:00,2.27435,2.27438,2.27403,2.27414,23700000.0
2006-05-25 10:42:00,2.27409,2.27429,2.27408,2.27418,26200000.0
2006-05-25 10:43:00,2.27412,2.27452,2.27412,2.27448,28800000.0
2006-05-25 10:44:00,2.27429,2.27446,2.27399,2.27415,50400000.0
2006-05-25 10:45:00,2.2744,2.27462,2.2744,2.27462,16800000.0
2006-05-25 10:46:00,2.27469,2.27469,2.27448,2.27462,40300000.0
2006-05-25 10:47:00,2.2745,2.27512,2.27444,2.27468,48300000.0
2006-05-25 10:48:00,2.27482,2.27493,2.27469,2.27486,44200000.0
2006-05-25 10:49:00,2.27497,2.27506,2.27463,2.27506,35700000.0
2006-05-25 10:50:00,2.27511,2.27524,2.27491,2.27524,18300000.0
2006-05-25 10:51:00,2.27556,2.27573,2.27545,2.27564,33800000.0
2006-05-25 10:52:00,2.27586,2.27657,2.27586,2.27654,30200000.0
2006-05-25 10:53:00,2.27643,2.27643,2.27626,2.27626,28800000.0
2006-05-25 10:54:00,2.27597,2.27599,2.27571,2.27573,32300000.0
2006-05-25 10:55:00,2.27563,2.27577,2.27549,2.27577,36600000.0
2006-05-25 10:56:00,2.27574,2.27594,2.27565,2.27569,47600000.0
2006-05-25 10:57:00,2.2755,2.27577,2.27541,2.27558,31800000.0
2006-05-25 10:58:00,2.27553,2.27576,2.2755,2.2755,20100000.0
2006-05-25 10:59:00,2.27542,2.27587,2.27542,2.27569,63600000.0
2006-05-25 11:00:00,2.27568,2.27588,2.27565,2.27587,48500000.0
2006-05-25 11:01:00,2.27567,2.27567,2.2748,2.2748,28400000.0
2006-05-25 11:02:00,2.27483,2.27506,2.27467,2.27506,27200000.0
2006-05-25 11:03:00,2.27513,2.27513,2.27472,2.27485,43000000.0
2006-05-25 11:04:00,2.27483,2.27496,2.27464,2.2748,39700000.0
2006-05-25 11:05:00,2.27467,2.27482,2.27446,2.27462,55200000.0
2006-05-25 11:06:00,2.27502,2.2751,2.27448,2.27454,42900000.0
2006-05-25 11:07:00,2.27453,2.27486,2.27452,2.27486,45100000.0
2006-05-25 11:08:00,2.27485,2.27505,2.27483,2.27483,26400000.0
2006-05-25 11:09:00,2.2748,2.27489,2.2747,2.2747,16900000.0
2006-05-25 11:10:00,2.27445,2.27465,2.27441,2.27441,34600000.0
2006-05-25 11:11:00,2.27453,2.27506,2.27453,2.27496,25200000.0
2006-05-25 11:12:00,2.27491,2.27491,2.27486,2.27486,10200000.0
2006-05-25 11:13:00,2.2753,2.27545,2.27508,2.2754,31500000.0
2006-05-25 11:14:00,2.27545,2.27545,2.27485,2.27496,52100000.0
2006-05-25 11:15:00,2.27491,2.27518,2.27465,2.27518,57800000.0
2006-05-25 11:16:00,2.27504,2.27523,2.27501,2.27503,18900000.0
2006-05-25 11:17:00,2.27507,2.27507,2.27472,2.27475,26100000.0
2006-05-25 11:18:00,2.27486,2.27489,2.27468,2.27474,31900000.0
2006-05-25 11:19:00,2.27479,2.27495,2.27479,2.27495,15800000.0
2006-05-25 11:20:00,2.27487,2.27487,2.27449,2.27467,38900000.0
2006-05-25 11:21:00,2.27431,2.27496,2.2743,2.27491,36100000.0
2006-05-25 11:22:00,2.2747,2.27504,2.2747,2.27492,30400000.0
2006-05-25 11:23:00,2.27496,2.27544,2.27473,2.27541,40500000.0
2006-05-25 11:24:00,2.27582,2.27616,2.27556,2.27591,28700000.0
2006-05-25 11:25:00,2.2762,2.27636,2.27611,2.27611,40900000.0
2006-05-25 11:26:00,2.27641,2.27641,2.27612,2.27635,47000000.0
2006-05-25 11:27:00,2.27645,2.27665,2.27629,2.27629,35400000.0
2006-05-25 11:28:00,2.27627,2.27688,2.27622,2.27688,58200000.0
2006-05-25 11:29:00,2.27685,2.27685,2.27637,2.27667,28200000.0
2006-05-25 11:30:00,2.27659,2.27677,2.27648,2.27656,33200000.0
2006-05-25 11:31:00,2.27631,2.27664,2.27626,2.2764,39700000.0
2006-05-25 11:32:00,2.27631,2.27646,2.27625,2.27645,24200000.0
2006-05-25 11:33:00,2.27633,2.27637,2.2761,2.27631,34100000.0
2006-05-25 11:34:00,2.27633,2.27704,2.27633,2.27676,62700000.0
2006-05-25 11:35:00,2.27667,2.27705,2.27653,2.2767,21600000.0
2006-05-25 11:36:00,2.27679,2.27693,2.27649,2.27682,47200000.0
2006-05-25 11:37:00,2.27659,2.27659,2.27621,2.27627,28200000.0
2006-05-25 11:38:00,2.27623,2.27652,2.27616,2.27645,36800000.0
2006-05-25 11:39:00,2.27645,2.27648,2.276,2.27644,58700000.0
2006-05-25 11:40:00,2.2763,2.27652,2.27621,2.27652,39800000.0
2006-05-25 11:41:00,2.27621,2.27665,2.27621,2.27664,40400000.0
2006-05-25 11:42:00,2.27669,2.27696,2.27669,2.27687,46700000.0
2006-05-25 11:43:00,2.27667,2.27684,2.27662,2.27672,49800000.0
2006-05-25 11:44:00,2.27662,2.27667,2.27645,2.27662,44400000.0
2006-05-25 11:45:00,2.27669,2.27669,2.27655,2.27662,23500000.0
2006-05-25 11:46:00,2.27656,2.27656,2.27632,2.27645,27100000.0
2006-05-25 11:47:00,2.27668,2.27686,2.27665,2.27668,21700000.0
2006-05-25 11:48:00,2.27671,2.27686,2.27654,2.27668,30100000.0
2006-05-25 11:49:00,2.27678,2.27678,2.27654,2.27654,32400000.0
2006-05-25 11:50:00,2.27641,2.27664,2.27633,2.27658,49500000.0
2006-05-25 11:51:00,2.27668,2.27671,2.27648,2.27667,29300000.0
2006-05-25 11:52:00,2.27672,2.27672,2.27619,2.27625,29300000.0
2006-05-25 11:53:00,2.27609,2.27633,2.27605,2.27628,28100000.0
2006-05-25 11:54:00,2.27621,2.27627,2.27599,2.27599,31300000.0
2006-05-25 11:55:00,2.27602,2.27611,2.27594,2.276,30000000.0
2006-05-25 11:56:00,2.27608,2.27608,2.27586,2.27598,37200000.0
2006-05-25 11:57:00,2.2761,2.2761,2.27583,2.27588,30900000.0
2006-05-25 11:58:00,2.27576,2.27588,2.27555,2.27583,31500000.0
2006-05-25 11:59:00,2.27595,2.27597,2.27558,2.27575,34400000.0
2006-05-25 12:00:00,2.27575,2.2758,2.27557,2.27557,29000000.0
2006-05-25 12:01:00,2.27555,2.27572,2.27551,2.27572,40000000.0
2006-05-25 12:02:00,2.27559,2.2758,2.27548,2.27567,28000000.0
2006-05-25 12:03:00,2.27562,2.27579,2.27546,2.27557,21300000.0
2006-05-25 12:04:00,2.27561,2.27578,2.27557,2.27562,25800000.0
2006-05-25 12:05:00,2.27578,2.27613,2.27568,2.27605,48100000.0
2006-05-25 12:06:00,2.276,2.276,2.27568,2.27576,29200000.0
2006-05-25 12:07:00,2.27517,2.27542,2.27478,2.27513,31500000.0
2006-05-25 12:08:00,2.27507,2.27509,2.2749,2.27493,20400000.0
2006-05-25 12:09:00,2.27522,2.27572,2.27522,2.27565,20900000.0
2006-05-25 12:10:00,2.27558,2.27558,2.2753,2.27538,26000000.0
2006-05-25 12:11:00,2.27536,2.27571,2.27536,2.27556,29300000.0
2006-05-25 12:12:00,2.27544,2.27571,2.27542,2.27562,17600000.0
2006-05-25 12:13:00,2.27556,2.27579,2.27542,2.27549,33600000.0
2006-05-25 12:14:00,2.27558,2.27586,2.27553,2.2756,39500000.0
2006-05-25 12:15:00,2.27564,2.27587,2.27547,2.27556,36900000.0
2006-05-25 12:16:00,2.27558,2.2758,2.27547,2.2755,51500000.0
2006-05-25 12:17:00,2.27549,2.27549,2.27522,2.27522,32500000.0
2006-05-25 12:18:00,2.27524,2.27531,2.27498,2.27514,80400000.0
2006-05-25 12:19:00,2.27502,2.2755,2.27497,2.27536,39700000.0
2006-05-25 12:20:00,2.27528,2.27587,2.27512,2.27587,28000000.0
2006-05-25 12:21:00,2.27615,2.27646,2.27587,2.27587,26300000.0
2006-05-25 12:22:00,2.27604,2.27609,2.27544,2.27544,31900000.0
2006-05-25 12:23:00,2.27534,2.27566,2.27521,2.27551,38500000.0
2006-05-25 12:24:00,2.27553,2.2761,2.27546,2.27606,31800000.0
2006-05-25 12:25:00,2.27651,2.27664,2.27643,2.27644,44400000.0
2006-05-25 12:26:00,2.27682,2.27696,2.2763,2.2763,32000000.0
2006-05-25 12:27:00,2.27621,2.27643,2.27611,2.27643,47000000.0
2006-05-25 12:28:00,2.27629,2.27658,2.27617,2.27637,21700000.0
2006-05-25 12:29:00,2.27618,2.27679,2.27603,2.27649,47600000.0
2006-05-25 12:30:00,2.27664,2.27665,2.27641,2.27664,29400000.0
2006-05-25 12:31:00,2.2768,2.27699,2.27675,2.27682,39600000.0
2006-05-25 12:32:00,2.27681,2.27727,2.27675,2.27727,40600000.0
2006-05-25 12:33:00,2.2772,2.27741,2.27718,2.27722,56400000.0
2006-05-25 12:34:00,2.27703,2.27713,2.27663,2.27666,45500000.0
2006-05-25 12:35:00,2.27656,2.27656,2.27629,2.27637,32900000.0
2006-05-25 12:36:00,2.2763,2.2768,2.27623,2.2768,24300000.0
2006-05-25 12:37:00,2.27676,2.27683,2.27664,2.27675,65100000.0
2006-05-25 12:38:00,2.27684,2.27695,2.27663,2.27683,36200000.0
2006-05-25 12:39:00,2.27658,2.27668,2.27658,2.27662,38800000.0
2006-05-25 12:40:00,2.27648,2.27677,2.27648,2.27662,51000000.0
2006-05-25 12:41:00,2.27661,2.27679,2.27642,2.27655,42000000.0
2006-05-25 12:42:00,2.27652,2.27679,2.27652,2.27656,50900000.0
2006-05-25 12:43:00,2.27651,2.27671,2.27641,2.27641,13900000.0
2006-05-25 12:44:00,2.27647,2.27661,2.27643,2.27652,39500000.0
2006-05-25 12:45:00,2.27658,2.27669,2.27629,2.27648,44200000.0
2006-05-25 12:46:00,2.27628,2.2765,2.27624,2.2765,28400000.0
2006-05-25 12:47:00,2.27641,2.2766,2.27634,2.27635,70900001.0
2006-05-25 12:48:00,2.27642,2.27642,2.27616,2.27621,59900000.0
2006-05-25 12:49:00,2.27631,2.27631,2.27607,2.27628,41700000.0
2006-05-25 12:50:00,2.27657,2.27678,2.2763,2.27664,37000000.0
2006-05-25 12:51:00,2.27646,2.27678,2.27634,2.2765,55700001.0
2006-05-25 12:52:00,2.27654,2.2767,2.2762,2.27634,38500000.0
2006-05-25 12:53:00,2.27651,2.27664,2.2764,2.27664,31800000.0
2006-05-25 12:54:00,2.27662,2.27666,2.27629,2.27642,45700000.0
2006-05-25 12:55:00,2.27641,2.27648,2.27631,2.27642,18700000.0
2006-05-25 12:56:00,2.27637,2.2766,2.27624,2.27635,32000000.0
2006-05-25 12:57:00,2.27651,2.27654,2.27619,2.27624,23700000.0
2006-05-25 12:58:00,2.2763,2.2763,2.27586,2.27587,27500000.0
2006-05-25 12:59:00,2.2761,2.27695,2.2761,2.27695,53800000.0
2006-05-25 13:00:00,2.27737,2.2774,2.27707,2.27721,50900000.0
2006-05-25 13:01:00,2.27703,2.27725,2.2769,2.2769,36200000.0
2006-05-25 13:02:00,2.27687,2.27706,2.27672,2.27693,53500000.0
2006-05-25 13:03:00,2.27699,2.27741,2.27699,2.27725,33900000.0
2006-05-25 13:04:00,2.27735,2.27745,2.27732,2.2774,63700000.0
2006-05-25 13:05:00,2.27751,2.278,2.2775,2.27798,42200000.0
2006-05-25 13:06:00,2.27796,2.27796,2.27779,2.27779,16400000.0
2006-05-25 13:07:00,2.27755,2.27755,2.27707,2.27715,50500000.0
2006-05-25 13:08:00,2.27716,2.27768,2.27716,2.27768,20300000.0
2006-05-25 13:09:00,2.27775,2.27779,2.27763,2.27779,25900000.0
2006-05-25 13:10:00,2.27762,2.27762,2.27717,2.27717,47200000.0
2006-05-25 13:11:00,2.27734,2.2778,2.27718,2.27752,49600000.0
2006-05-25 13:12:00,2.27738,2.27757,2.27717,2.2775,45499999.0
2006-05-25 13:13:00,2.27782,2.27789,2.27733,2.27748,62700001.0
2006-05-25 13:14:00,2.2774,2.27788,2.27732,2.27786,33000000.0
2006-05-25 13:15:00,2.27768,2.27768,2.2772,2.27745,57400000.0
2006-05-25 13:16:00,2.27714,2.2774,2.27706,2.27733,31800000.0
2006-05-25 13:17:00,2.27724,2.27724,2.27692,2.27692,47300000.0
2006-05-25 13:18:00,2.27692,2.27709,2.27688,2.27697,35700000.0
2006-05-25 13:19:00,2.27728,2.27758,2.27715,2.27758,34900000.0
2006-05-25 13:20:00,2.27745,2.27766,2.27734,2.27755,46900000.0
2006-05-25 13:21:00,2.27754,2.27757,2.2773,2.27735,38200000.0
2006-05-25 13:22:00,2.27725,2.27745,2.27722,2.27735,35700000.0
2006-05-25 13:23:00,2.27724,2.27747,2.27705,2.27734,47200000.0
2006-05-25 13:24:00,2.27734,2.27768,2.27734,2.27765,24600000.0
2006-05-25 13:25:00,2.27793,2.27815,2.27756,2.27756,19400000.0
2006-05-25 13:26:00,2.27726,2.27726,2.27651,2.27655,27700000.0
2006-05-25 13:27:00,2.27655,2.27685,2.27646,2.27664,21300000.0
2006-05-25 13:28:00,2.27658,2.27678,2.27645,2.27665,33800000.0
2006-05-25 13:29:00,2.27663,2.27702,2.27663,2.27666,30800000.0
2006-05-25 13:30:00,2.27676,2.27676,2.27655,2.27656,59700000.0
2006-05-25 13:31:00,2.27667,2.27673,2.27631,2.27636,45600000.0
2006-05-25 13:32:00,2.27642,2.27669,2.27636,2.27636,38300000.0
2006-05-25 13:33:00,2.27634,2.27649,2.27625,2.27639,25700000.0
2006-05-25 13:34:00,2.27649,2.2768,2.27649,2.2768,47100000.0
2006-05-25 13:35:00,2.27685,2.27685,2.27656,2.27656,48500000.0
2006-05-25 13:36:00,2.27648,2.2768,2.27641,2.27678,31800000.0
2006-05-25 13:37:00,2.27656,2.27656,2.27627,2.2765,24200000.0
2006-05-25 13:38:00,2.27651,2.27662,2.27631,2.27645,38700000.0
2006-05-25 13:39:00,2.27635,2.27664,2.27634,2.27655,40200000.0
2006-05-25 13:40:00,2.2767,2.27712,2.2767,2.27702,15700000.0
2006-05-25 13:41:00,2.27696,2.27712,2.27683,2.27683,36100000.0
2006-05-25 13:42:00,2.27688,2.27721,2.27683,2.27683,25200000.0
2006-05-25 13:43:00,2.27662,2.27682,2.27652,2.27658,33600000.0
2006-05-25 13:44:00,2.2769,2.2772,2.27676,2.27691,43400000.0
2006-05-25 13:45:00,2.27696,2.27744,2.27692,2.27737,50100000.0
2006-05-25 13:46:00,2.27749,2.27753,2.27691,2.27703,36000000.0
2006-05-25 13:47:00,2.27715,2.27741,2.27715,2.2772,31200000.0
2006-05-25 13:48:00,2.27726,2.27792,2.27726,2.2778,29300000.0
2006-05-25 13:49:00,2.27809,2.27814,2.27791,2.2781,24000000.0
2006-05-25 13:50:00,2.27804,2.27825,2.27797,2.27825,33200000.0
2006-05-25 13:51:00,2.27789,2.27802,2.27769,2.27788,43899999.0
2006-05-25 13:52:00,2.27808,2.27819,2.2778,2.27813,36800000.0
2006-05-25 13:53:00,2.27814,2.27837,2.27814,2.27822,50400000.0
2006-05-25 13:54:00,2.27824,2.27848,2.27813,2.27848,32800000.0
2006-05-25 13:55:00,2.27845,2.27846,2.27814,2.2783,24400000.0
2006-05-25 13:56:00,2.27809,2.27833,2.27805,2.27816,40200000.0
2006-05-25 13:57:00,2.27816,2.27838,2.27795,2.27838,35800000.0
2006-05-25 13:58:00,2.27824,2.27852,2.27812,2.2785,26700000.0
2006-05-25 13:59:00,2.27841,2.27846,2.27779,2.27779,14000000.0
2006-05-25 14:00:00,2.27777,2.27788,2.27763,2.2777,35000000.0
2006-05-25 14:01:00,2.27769,2.27791,2.27768,2.27776,19200000.0
2006-05-25 14:02:00,2.27756,2.27794,2.27756,2.27771,35200000.0
2006-05-25 14:03:00,2.27766,2.27791,2.27756,2.27791,34900000.0
2006-05-25 14:04:00,2.27785,2.27785,2.27761,2.27773,20600000.0
2006-05-25 14:05:00,2.27763,2.27788,2.2776,2.27764,32900000.0
2006-05-25 14:06:00,2.2775,2.27769,2.27744,2.27744,25300000.0
2006-05-25 14:07:00,2.27747,2.27791,2.27747,2.27754,35600000.0
2006-05-25 14:08:00,2.27752,2.27782,2.2773,2.2773,37700000.0
2006-05-25 14:09:00,2.27724,2.27724,2.27698,2.2771,42100000.0
2006-05-25 14:10:00,2.27702,2.27702,2.27606,2.27606,61100000.0
2006-05-25 14:11:00,2.27563,2.27618,2.27551,2.27575,32600000.0
2006-05-25 14:12:00,2.27565,2.276,2.27553,2.27592,22700000.0
2006-05-25 14:13:00,2.27606,2.27648,2.27606,2.27625,21200000.0
2006-05-25 14:14:00,2.27657,2.277,2.27644,2.277,28800000.0
2006-05-25 14:15:00,2.27712,2.27723,2.2765,2.27672,37200000.0
2006-05-25 14:16:00,2.27678,2.27704,2.27663,2.27688,53500000.0
2006-05-25 14:17:00,2.27675,2.27707,2.27669,2.27679,28300000.0
2006-05-25 14:18:00,2.27685,2.27691,2.2767,2.27679,42200000.0
2006-05-25 14:19:00,2.27672,2.27704,2.2766,2.27677,37700000.0
2006-05-25 14:20:00,2.27689,2.27715,2.27686,2.27688,56000000.0
2006-05-25 14:21:00,2.27678,2.27714,2.27678,2.27699,33300000.0
2006-05-25 14:22:00,2.27705,2.27718,2.27693,2.27715,18000000.0
2006-05-25 14:23:00,2.27709,2.27723,2.27695,2.27704,57600000.0
2006-05-25 14:24:00,2.27705,2.27707,2.2766,2.27662,45000000.0
2006-05-25 14:25:00,2.27657,2.27686,2.27657,2.27672,39100000.0
2006-05-25 14:26:00,2.27679,2.27695,2.27663,2.27684,44600000.0
2006-05-25 14:27:00,2.27682,2.27687,2.27648,2.2768,41899999.0
2006-05-25 14:28:00,2.27687,2.27713,2.27655,2.27683,18700000.0
2006-05-25 14:29:00,2.27701,2.27719,2.27699,2.27712,35000000.0
2006-05-25 14:30:00,2.27713,2.27764,2.2771,2.27714,43000000.0
2006-05-25 14:31:00,2.2771,2.27775,2.27688,2.2776,36800000.0
2006-05-25 14:32:00,2.27743,2.27859,2.2774,2.27859,28700000.0
2006-05-25 14:33:00,2.27856,2.27856,2.27769,2.27769,25700000.0
2006-05-25 14:34:00,2.27738,2.2779,2.27733,2.27748,38200000.0
2006-05-25 14:35:00,2.2775,2.27769,2.2775,2.27765,31300000.0
2006-05-25 14:36:00,2.27769,2.27771,2.27697,2.27701,56800000.0
2006-05-25 14:37:00,2.27705,2.27733,2.27673,2.27697,31800000.0
2006-05-25 14:38:00,2.27701,2.27733,2.27667,2.2768,40500000.0
2006-05-25 14:39:00,2.27712,2.27749,2.27686,2.27689,32600000.0
2006-05-25 14:40:00,2.27728,2.27785,2.27693,2.27785,45500000.0
2006-05-25 14:41:00,2.27771,2.27832,2.27771,2.27822,29500000.0
2006-05-25 14:42:00,2.27829,2.27829,2.27775,2.27778,44800000.0
2006-05-25 14:43:00,2.27799,2.27818,2.27752,2.27818,36000000.0
2006-05-25 14:44:00,2.27803,2.27822,2.27799,2.27815,20000000.0
2006-05-25 14:45:00,2.27811,2.27845,2.27799,2.27845,55300000.0
2006-05-25 14:46:00,2.27866,2.27889,2.27855,2.27855,33200000.0
2006-05-25 14:47:00,2.27877,2.27895,2.2784,2.27852,32200000.0
2006-05-25 14:48:00,2.27852,2.27875,2.27816,2.27847,45400000.0
2006-05-25 14:49:00,2.27857,2.27857,2.27757,2.2776,22500000.0
2006-05-25 14:50:00,2.27745,2.27778,2.27745,2.27778,18000000.0
2006-05-25 14:51:00,2.27776,2.27776,2.27737,2.27742,17400000.0
2006-05-25 14:52:00,2.27762,2.27786,2.27754,2.27786,83199999.0
2006-05-25 14:53:00,2.27783,2.27783,2.27714,2.27771,27600000.0
2006-05-25 14:54:00,2.27759,2.27824,2.27736,2.27824,30300000.0
2006-05-25 14:55:00,2.27865,2.27869,2.27824,2.27851,53900000.0
2006-05-25 14:56:00,2.27842,2.27848,2.27823,2.27848,55000000.0
2006-05-25 14:57:00,2.27843,2.27859,2.27832,2.27832,56000000.0
2006-05-25 14:58:00,2.27838,2.27876,2.27815,2.27815,53500000.0
2006-05-25 14:59:00,2.27814,2.27823,2.2779,2.27804,37500001.0
2006-05-25 15:00:00,2.2779,2.27804,2.27785,2.27785,50600000.0
2006-05-25 15:01:00,2.27779,2.27815,2.27774,2.27811,24000000.0
2006-05-25 15:02:00,2.27818,2.27848,2.27804,2.27848,27000000.0
2006-05-25 15:03:00,2.2783,2.2787,2.27813,2.27843,44600000.0
2006-05-25 15:04:00,2.27856,2.27885,2.27856,2.27883,29600000.0
2006-05-25 15:05:00,2.279,2.2791,2.27887,2.27906,21300000.0
2006-05-25 15:06:00,2.27915,2.27951,2.27912,2.27945,46600000.0
2006-05-25 15:07:00,2.27936,2.27957,2.27932,2.27937,17400000.0
2006-05-25 15:08:00,2.27923,2.27968,2.27911,2.27962,32000000.0
2006-05-25 15:09:00,2.27973,2.28011,2.27973,2.2799,17300000.0
2006-05-25 15:10:00,2.27991,2.28011,2.27975,2.27975,35300000.0
2006-05-25 15:11:00,2.27974,2.27997,2.27974,2.27988,27700000.0
2006-05-25 15:12:00,2.27992,2.28002,2.27934,2.27934,18800000.0
2006-05-25 15:13:00,2.27948,2.2796,2.27928,2.27943,26400000.0
2006-05-25 15:14:00,2.27975,2.28019,2.27975,2.28012,28100000.0
2006-05-25 15:15:00,2.2804,2.28049,2.28012,2.28028,30200000.0
2006-05-25 15:16:00,2.28036,2.28061,2.28026,2.28054,24000000.0
2006-05-25 15:17:00,2.28062,2.2807,2.28047,2.28057,24100000.0
2006-05-25 15:18:00,2.28052,2.28054,2.28018,2.28044,54700000.0
2006-05-25 15:19:00,2.28034,2.28054,2.28029,2.28036,49300000.0
2006-05-25 15:20:00,2.28035,2.28043,2.2801,2.28011,34300000.0
2006-05-25 15:21:00,2.28016,2.2805,2.28015,2.28033,31700000.0
2006-05-25 15:22:00,2.28028,2.28065,2.28024,2.28065,40800000.0
2006-05-25 15:23:00,2.28047,2.28056,2.2803,2.2804,38500000.0
2006-05-25 15:24:00,2.28052,2.28078,2.28025,2.28046,20500000.0
2006-05-25 15:25:00,2.28046,2.2805,2.27998,2.27998,19000000.0
2006-05-25 15:26:00,2.2796,2.27985,2.27942,2.27942,36200000.0
2006-05-25 15:27:00,2.27946,2.27968,2.27934,2.2796,25300000.0
2006-05-25 15:28:00,2.27979,2.28037,2.27979,2.28024,31400000.0
2006-05-25 15:29:00,2.28012,2.28035,2.28011,2.28035,47400000.0
2006-05-25 15:30:00,2.28054,2.28071,2.28041,2.28048,32400000.0
2006-05-25 15:31:00,2.28036,2.28087,2.28023,2.28077,45800000.0
2006-05-25 15:32:00,2.28066,2.281,2.2805,2.2809,44300001.0
2006-05-25 15:33:00,2.28077,2.28095,2.28067,2.28067,32700000.0
2006-05-25 15:34:00,2.28044,2.28068,2.28026,2.28034,31200000.0
2006-05-25 15:35:00,2.28019,2.28049,2.28003,2.2802,45800000.0
2006-05-25 15:36:00,2.28016,2.28029,2.28008,2.28029,43400000.0
2006-05-25 15:37:00,2.28043,2.28043,2.28017,2.28017,36900000.0
2006-05-25 15:38:00,2.28017,2.28017,2.27956,2.27965,31200000.0
2006-05-25 15:39:00,2.27982,2.2799,2.27926,2.27926,34400000.0
2006-05-25 15:40:00,2.27939,2.27975,2.27939,2.27956,33900000.0
2006-05-25 15:41:00,2.27966,2.27966,2.27932,2.27937,50300000.0
2006-05-25 15:42:00,2.27944,2.27964,2.27944,2.27957,37400000.0
2006-05-25 15:43:00,2.27947,2.27975,2.27942,2.27975,37300000.0
2006-05-25 15:44:00,2.27948,2.28003,2.27938,2.27994,46100000.0
2006-05-25 15:45:00,2.27992,2.27997,2.27936,2.27936,34700000.0
2006-05-25 15:46:00,2.27939,2.27963,2.27908,2.27909,18900000.0
2006-05-25 15:47:00,2.27902,2.27935,2.27902,2.2791,48700000.0
2006-05-25 15:48:00,2.27919,2.27932,2.27911,2.27911,44200000.0
2006-05-25 15:49:00,2.27904,2.2794,2.27883,2.27902,57899999.0
2006-05-25 15:50:00,2.2788,2.2788,2.27857,2.27863,27300000.0
2006-05-25 15:51:00,2.27859,2.27887,2.27859,2.27879,34700000.0
2006-05-25 15:52:00,2.2788,2.27909,2.27866,2.27909,46800000.0
2006-05-25 15:53:00,2.27884,2.2793,2.27884,2.27924,37200000.0
2006-05-25 15:54:00,2.27922,2.27939,2.27914,2.2793,42700000.0
2006-05-25 15:55:00,2.27932,2.27933,2.27915,2.2793,36800000.0
2006-05-25 15:56:00,2.27944,2.27972,2.2793,2.27972,49900001.0
2006-05-25 15:57:00,2.27968,2.27968,2.2793,2.2794,45900000.0
2006-05-25 15:58:00,2.27916,2.27936,2.27897,2.27931,33500000.0
2006-05-25 15:59:00,2.27925,2.27937,2.27897,2.27916,31400000.0
2006-05-25 16:00:00,2.27889,2.27896,2.27861,2.27896,32000000.0
2006-05-25 16:01:00,2.27913,2.27924,2.27886,2.27896,15600000.0
2006-05-25 16:02:00,2.27881,2.27933,2.27864,2.27894,49400000.0
2006-05-25 16:03:00,2.2792,2.27924,2.27907,2.2791,56300000.0
2006-05-25 16:04:00,2.27911,2.2793,2.27893,2.2793,39600000.0
2006-05-25 16:05:00,2.27913,2.27944,2.27913,2.27917,25700000.0
2006-05-25 16:06:00,2.27944,2.27966,2.27916,2.27953,68400000.0
2006-05-25 16:07:00,2.27931,2.27931,2.27905,2.2793,27600000.0
2006-05-25 16:08:00,2.27931,2.27951,2.2792,2.27951,30800000.0
2006-05-25 16:09:00,2.27976,2.27995,2.27948,2.27968,43800000.0
2006-05-25 16:10:00,2.27961,2.27963,2.27917,2.27947,37200000.0
2006-05-25 16:11:00,2.27964,2.28011,2.27963,2.2801,29600000.0
2006-05-25 16:12:00,2.27993,2.2806,2.27993,2.28051,38200000.0
2006-05-25 16:13:00,2.28039,2.28048,2.28031,2.28033,30400000.0
2006-05-25 16:14:00,2.28016,2.28029,2.27993,2.27997,29600000.0
2006-05-25 16:15:00,2.28014,2.28065,2.28014,2.28065,34000000.0
2006-05-25 16:16:00,2.28056,2.2808,2.28045,2.28079,36200000.0
2006-05-25 16:17:00,2.28082,2.28099,2.28048,2.2809,43100000.0
2006-05-25 16:18:00,2.28088,2.28088,2.28052,2.2806,34600000.0
2006-05-25 16:19:00,2.2807,2.28098,2.28066,2.28087,19500000.0
2006-05-25 16:20:00,2.28085,2.28121,2.2806,2.28104,30700000.0
2006-05-25 16:21:00,2.28106,2.28124,2.28091,2.28096,41600000.0
2006-05-25 16:22:00,2.28082,2.28104,2.28066,2.28073,46800000.0
2006-05-25 16:23:00,2.28052,2.28097,2.28052,2.2807,40900000.0
2006-05-25 16:24:00,2.28061,2.28061,2.2803,2.28033,36300000.0
2006-05-25 16:25:00,2.28032,2.28058,2.28022,2.28034,39600000.0
2006-05-25 16:26:00,2.28022,2.28099,2.2802,2.28082,39300000.0
2006-05-25 16:27:00,2.28073,2.28138,2.28068,2.28137,42300000.0
2006-05-25 16:28:00,2.28133,2.28133,2.28099,2.28121,38700000.0
2006-05-25 16:29:00,2.28089,2.281,2.28081,2.28096,28400000.0
2006-05-25 16:30:00,2.28074,2.28092,2.28063,2.28067,42700000.0
2006-05-25 16:31:00,2.28042,2.28072,2.28028,2.28051,43100000.0
2006-05-25 16:32:00,2.28049,2.28064,2.28029,2.28054,18400000.0
2006-05-25 16:33:00,2.28041,2.2808,2.28016,2.2808,21600000.0
2006-05-25 16:34:00,2.28057,2.28058,2.2799,2.27998,44800000.0
2006-05-25 16:35:00,2.27977,2.27977,2.27926,2.27942,33000000.0
2006-05-25 16:36:00,2.27922,2.27941,2.27917,2.27925,52900000.0
2006-05-25 16:37:00,2.2792,2.2794,2.27912,2.27925,35500000.0
2006-05-25 16:38:00,2.27917,2.27932,2.27917,2.27931,24300000.0
2006-05-25 16:39:00,2.27927,2.27953,2.27926,2.2795,33100000.0
2006-05-25 16:40:00,2.27953,2.27953,2.27907,2.27918,23600000.0
2006-05-25 16:41:00,2.27917,2.2794,2.27917,2.27927,37500000.0
2006-05-25 16:42:00,2.27929,2.2796,2.27929,2.2795,44200000.0
2006-05-25 16:43:00,2.27955,2.27955,2.27909,2.27922,43900000.0
2006-05-25 16:44:00,2.27909,2.27959,2.27909,2.27937,28200000.0
2006-05-25 16:45:00,2.27941,2.27963,2.27921,2.27963,39500000.0
2006-05-25 16:46:00,2.27972,2.27972,2.27943,2.27957,65600000.0
2006-05-25 16:47:00,2.27952,2.27983,2.27931,2.27944,29900000.0
2006-05-25 16:48:00,2.27932,2.27965,2.2793,2.27965,25800000.0
2006-05-25 16:49:00,2.27981,2.27982,2.27957,2.27974,28400000.0
2006-05-25 16:50:00,2.27964,2.27994,2.27961,2.27962,59000001.0
2006-05-25 16:51:00,2.27953,2.27983,2.27944,2.27944,49900000.0
2006-05-25 16:52:00,2.27953,2.2798,2.27953,2.2798,31700000.0
2006-05-25 16:53:00,2.27987,2.28028,2.27987,2.27994,24000000.0
2006-05-25 16:54:00,2.2799,2.2801,2.27966,2.27971,47800000.0
2006-05-25 16:55:00,2.2795,2.27961,2.27919,2.27919,20600000.0
2006-05-25 16:56:00,2.27925,2.27954,2.27925,2.2794,33200000.0
2006-05-25 16:57:00,2.27937,2.2794,2.27912,2.27912,27300000.0
2006-05-25 16:58:00,2.279,2.27901,2.27831,2.27831,38300000.0
2006-05-25 16:59:00,2.2784,2.2786,2.27823,2.27837,46200000.0
2006-05-25 17:00:00,2.27832,2.2784,2.27813,2.2784,45900000.0
2006-05-25 17:01:00,2.27865,2.27884,2.27856,2.27872,29800000.0
2006-05-25 17:02:00,2.27879,2.27882,2.27847,2.27882,40500000.0
2006-05-25 17:03:00,2.27881,2.27882,2.2785,2.2786,35500000.0
2006-05-25 17:04:00,2.27869,2.27886,2.27869,2.27879,24400000.0
2006-05-25 17:05:00,2.27879,2.27888,2.27866,2.27866,23100000.0
2006-05-25 17:06:00,2.27846,2.27849,2.27819,2.27846,39500000.0
2006-05-25 17:07:00,2.27855,2.27898,2.27839,2.27874,40200000.0
2006-05-25 17:08:00,2.27877,2.27911,2.27877,2.27877,39700000.0
2006-05-25 17:09:00,2.2785,2.27865,2.27845,2.27862,28100000.0
2006-05-25 17:10:00,2.27874,2.2789,2.27855,2.27881,35300000.0
2006-05-25 17:11:00,2.27881,2.27911,2.2786,2.27911,32300000.0
2006-05-25 17:12:00,2.27932,2.27932,2.27912,2.27922,32800000.0
2006-05-25 17:13:00,2.27929,2.2794,2.27914,2.27924,27800000.0
2006-05-25 17:14:00,2.27929,2.27929,2.27912,2.27922,38600000.0
2006-05-25 17:15:00,2.27922,2.27923,2.27882,2.279,23100000.0
2006-05-25 17:16:00,2.2789,2.27895,2.27837,2.27837,41000000.0
2006-05-25 17:17:00,2.27865,2.27875,2.27859,2.27866,51300000.0
2006-05-25 17:18:00,2.27868,2.27895,2.27864,2.27864,45900000.0
2006-05-25 17:19:00,2.27864,2.27888,2.27853,2.2787,52300002.0
2006-05-25 17:20:00,2.27871,2.27896,2.27849,2.27896,42900000.0
2006-05-25 17:21:00,2.2789,2.27902,2.2787,2.2787,67400000.0
2006-05-25 17:22:00,2.27891,2.27918,2.27865,2.27865,20000000.0
2006-05-25 17:23:00,2.27881,2.27915,2.27881,2.27915,26600000.0
2006-05-25 17:24:00,2.27898,2.27945,2.27894,2.27945,42700000.0
2006-05-25 17:25:00,2.27945,2.27946,2.27914,2.2793,33900000.0
2006-05-25 17:26:00,2.27931,2.27961,2.27922,2.27938,24400000.0
2006-05-25 17:27:00,2.27943,2.27945,2.2794,2.27942,32100000.0
2006-05-25 17:28:00,2.27946,2.27957,2.27932,2.27957,48300000.0
2006-05-25 17:29:00,2.27967,2.27981,2.27948,2.27956,40000000.0
2006-05-25 17:30:00,2.27952,2.27963,2.27932,2.27951,38600000.0
2006-05-25 17:31:00,2.27969,2.27976,2.27935,2.27959,61300000.0
2006-05-25 17:32:00,2.27952,2.27961,2.27929,2.27948,44000000.0
2006-05-25 17:33:00,2.27941,2.27941,2.27914,2.27932,41800000.0
2006-05-25 17:34:00,2.27918,2.27929,2.279,2.27929,28900000.0
2006-05-25 17:35:00,2.2796,2.27979,2.27953,2.27964,47800000.0
2006-05-25 17:36:00,2.27966,2.27983,2.27961,2.2798,29900000.0
2006-05-25 17:37:00,2.27954,2.27989,2.27944,2.27982,32500000.0
2006-05-25 17:38:00,2.27979,2.27979,2.27945,2.27975,33400000.0
2006-05-25 17:39:00,2.27965,2.27965,2.27926,2.27926,35900000.0
2006-05-25 17:40:00,2.27945,2.27976,2.27945,2.27969,34700000.0
2006-05-25 17:41:00,2.2796,2.27967,2.27941,2.27956,40600000.0
2006-05-25 17:42:00,2.27943,2.27948,2.27932,2.27937,19200000.0
2006-05-25 17:43:00,2.27969,2.27977,2.27952,2.27977,26100000.0
2006-05-25 17:44:00,2.2799,2.28046,2.2799,2.28033,43400000.0
2006-05-25 17:45:00,2.28043,2.28065,2.2802,2.2802,34600000.0
2006-05-25 17:46:00,2.28021,2.2805,2.28007,2.2805,15800000.0
2006-05-25 17:47:00,2.28055,2.28072,2.28039,2.28072,56600002.0
2006-05-25 17:48:00,2.28049,2.28064,2.28031,2.28031,46700000.0
2006-05-25 17:49:00,2.28044,2.28075,2.28042,2.28048,36500000.0
2006-05-25 17:50:00,2.28053,2.28094,2.28042,2.28042,36500000.0
2006-05-25 17:51:00,2.28045,2.28045,2.28017,2.28017,21700000.0
2006-05-25 17:52:00,2.27996,2.28027,2.27993,2.27997,46800000.0
2006-05-25 17:53:00,2.27996,2.28037,2.27996,2.28014,34800000.0
2006-05-25 17:54:00,2.27994,2.2803,2.27994,2.2803,24100000.0
2006-05-25 17:55:00,2.28023,2.28023,2.28019,2.28019,3000000.0
2006-05-25 17:56:00,2.28021,2.28021,2.27989,2.27995,21600000.0
2006-05-25 17:57:00,2.27995,2.27995,2.27972,2.27972,59400000.0
2006-05-25 17:58:00,2.27993,2.28014,2.27993,2.28014,27400000.0
2006-05-25 17:59:00,2.27993,2.28016,2.27982,2.28005,27300000.0
2006-05-25 18:00:00,2.28013,2.28042,2.28013,2.28024,33800000.0
2006-05-25 18:01:00,2.28032,2.28061,2.28015,2.28015,331700000.0
2006-05-25 18:02:00,2.28009,2.28036,2.28003,2.28011,386800000.0
2006-05-25 18:03:00,2.28004,2.28025,2.27972,2.28001,468300000.0
2006-05-25 18:04:00,2.28013,2.28058,2.28013,2.28038,311600000.0
2006-05-25 18:05:00,2.28054,2.28059,2.28018,2.28037,252700000.0
2006-05-25 18:06:00,2.28046,2.28068,2.28027,2.28043,381700000.0
2006-05-25 18:07:00,2.2804,2.28058,2.28012,2.28037,400300001.0
2006-05-25 18:08:00,2.28032,2.28101,2.28032,2.28078,419600000.0
2006-05-25 18:09:00,2.28073,2.28098,2.28063,2.28083,276299999.0
2006-05-25 18:10:00,2.28083,2.28088,2.28056,2.28075,273200000.0
2006-05-25 18:11:00,2.2807,2.28093,2.28051,2.2809,218000000.0
2006-05-25 18:12:00,2.28074,2.28082,2.28055,2.2807,191599999.0
2006-05-25 18:13:00,2.28053,2.2807,2.28037,2.2805,148700000.0
2006-05-25 18:14:00,2.28059,2.28068,2.2803,2.28034,290600000.0
2006-05-25 18:15:00,2.28048,2.28066,2.28016,2.28016,333500000.0
2006-05-25 18:16:00,2.28018,2.28045,2.28001,2.28001,367999999.0
2006-05-25 18:17:00,2.28003,2.28031,2.27985,2.28,249700000.0
2006-05-25 18:18:00,2.28031,2.28035,2.28012,2.28031,186600000.0
2006-05-25 18:19:00,2.28032,2.28047,2.28007,2.2803,216600000.0
2006-05-25 18:20:00,2.28029,2.28048,2.28022,2.28024,184600000.0
2006-05-25 18:21:00,2.28018,2.28032,2.27993,2.28004,221800000.0
2006-05-25 18:22:00,2.28005,2.28008,2.27982,2.27992,240400000.0
2006-05-25 18:23:00,2.27978,2.27981,2.27942,2.27975,386499999.0
2006-05-25 18:24:00,2.2797,2.27982,2.27955,2.27961,333000001.0
2006-05-25 18:25:00,2.27958,2.27973,2.2794,2.27968,272900000.0
2006-05-25 18:26:00,2.27977,2.28014,2.27975,2.27978,347399999.0
2006-05-25 18:27:00,2.27968,2.27981,2.27937,2.27965,289000000.0
2006-05-25 18:28:00,2.27959,2.27987,2.2794,2.27944,206700000.0
2006-05-25 18:29:00,2.27938,2.2798,2.27923,2.27947,256900000.0
2006-05-25 18:30:00,2.27944,2.2797,2.27933,2.27959,247500000.0
2006-05-25 18:31:00,2.27978,2.27996,2.27952,2.27952,219499998.0
2006-05-25 18:32:00,2.27947,2.27961,2.27923,2.27947,156799999.0
2006-05-25 18:33:00,2.27947,2.27947,2.27901,2.2792,322200003.0
2006-05-25 18:34:00,2.2793,2.27956,2.27914,2.27935,345500000.0
2006-05-25 18:35:00,2.27945,2.27976,2.27945,2.27975,155200000.0
2006-05-25 18:36:00,2.27972,2.27972,2.27948,2.2795,74300001.0
2006-05-25 18:37:00,2.2795,2.2798,2.27915,2.27915,78000000.0
2006-05-25 18:38:00,2.27893,2.27893,2.27844,2.27858,106100000.0
2006-05-25 18:39:00,2.27858,2.27907,2.27852,2.27893,186700000.0
2006-05-25 18:40:00,2.2791,2.27942,2.27898,2.2792,217799998.0
2006-05-25 18:41:00,2.27923,2.2795,2.27906,2.2795,164700000.0
2006-05-25 18:42:00,2.27955,2.27962,2.27936,2.27943,100700000.0
2006-05-25 18:43:00,2.27931,2.27953,2.27914,2.2793,50700000.0
2006-05-25 18:44:00,2.27945,2.27951,2.27917,2.27917,174899998.0
2006-05-25 18:45:00,2.27918,2.27932,2.27918,2.27932,68300000.0
2006-05-25 18:46:00,2.27936,2.27939,2.2793,2.27939,45800000.0
2006-05-25 18:47:00,2.27944,2.2797,2.27944,2.2796,30700000.0
2006-05-25 18:48:00,2.2794,2.27945,2.27935,2.27935,132599999.0
2006-05-25 18:49:00,2.27951,2.27971,2.27941,2.27962,44499999.0
2006-05-25 18:50:00,2.27949,2.27951,2.27927,2.27951,26100000.0
2006-05-25 18:51:00,2.27946,2.27951,2.27935,2.27948,152100000.0
2006-05-25 18:52:00,2.27963,2.27963,2.27915,2.27932,221600000.0
2006-05-25 18:53:00,2.27944,2.27966,2.27932,2.27932,109400000.0
2006-05-25 18:54:00,2.27919,2.27925,2.27903,2.27903,154700000.0
2006-05-25 18:55:00,2.27897,2.27926,2.27897,2.27906,164400000.0
2006-05-25 18:56:00,2.27912,2.27925,2.2789,2.2789,48000000.0
2006-05-25 18:57:00,2.27889,2.27911,2.2788,2.2788,56300000.0
2006-05-25 18:58:00,2.27895,2.27919,2.27892,2.27912,267799998.0
2006-05-25 18:59:00,2.27921,2.27926,2.27894,2.27894,197100000.0
2006-05-25 19:00:00,2.2789,2.27907,2.27876,2.27907,71900000.0
2006-05-25 19:01:00,2.27887,2.27887,2.27871,2.27883,18300000.0
2006-05-25 19:02:00,2.27887,2.27894,2.27859,2.27874,113300000.0
2006-05-25 19:03:00,2.27879,2.27914,2.27867,2.27867,79200000.0
2006-05-25 19:04:00,2.27858,2.27874,2.27854,2.27854,37700000.0
2006-05-25 19:05:00,2.27854,2.27866,2.27854,2.27866,48100000.0
2006-05-25 19:06:00,2.27863,2.27882,2.27859,2.2786,212600000.0
2006-05-25 19:07:00,2.27867,2.27905,2.27867,2.27893,116600000.0
2006-05-25 19:08:00,2.27902,2.27908,2.27887,2.27905,249200000.0
2006-05-25 19:09:00,2.2789,2.27911,2.2787,2.27874,125700000.0
2006-05-25 19:10:00,2.2788,2.27896,2.27876,2.27889,101500000.0
2006-05-25 19:11:00,2.27883,2.27885,2.27871,2.27874,52800000.0
2006-05-25 19:12:00,2.27879,2.27901,2.27879,2.2789,27900000.0
2006-05-25 19:13:00,2.27888,2.279,2.27879,2.2788,129000000.0
2006-05-25 19:14:00,2.27887,2.27909,2.27887,2.27909,103100000.0
2006-05-25 19:15:00,2.2791,2.2793,2.27895,2.27908,89700000.0
2006-05-25 19:16:00,2.27916,2.27922,2.27897,2.27907,31100000.0
2006-05-25 19:17:00,2.27919,2.27929,2.27911,2.27922,68500000.0
2006-05-25 19:18:00,2.27922,2.27937,2.27916,2.27916,97200000.0
2006-05-25 19:19:00,2.27914,2.27938,2.27914,2.27932,74400000.0
2006-05-25 19:20:00,2.27945,2.27953,2.27919,2.27932,111800000.0
2006-05-25 19:21:00,2.27923,2.2793,2.27906,2.27925,98500000.0
2006-05-25 19:22:00,2.27922,2.27943,2.27897,2.27897,75800000.0
2006-05-25 19:23:00,2.27882,2.27883,2.27868,2.27868,164000000.0
2006-05-25 19:24:00,2.27873,2.27883,2.27856,2.27882,85200000.0
2006-05-25 19:25:00,2.27879,2.27888,2.27869,2.27888,77700000.0
2006-05-25 19:26:00,2.27893,2.27899,2.27881,2.27892,141900000.0
2006-05-25 19:27:00,2.27891,2.27902,2.2787,2.27876,107600000.0
2006-05-25 19:28:00,2.27871,2.27889,2.27865,2.27878,64700000.0
2006-05-25 19:29:00,2.27872,2.27879,2.27856,2.27856,112000000.0
2006-05-25 19:30:00,2.27847,2.27892,2.27845,2.27881,220800000.0
2006-05-25 19:31:00,2.2787,2.27902,2.2787,2.27893,69400000.0
2006-05-25 19:32:00,2.2789,2.27907,2.27888,2.27894,133300000.0
2006-05-25 19:33:00,2.2789,2.2791,2.27888,2.27888,55200000.0
2006-05-25 19:34:00,2.27889,2.27889,2.27865,2.27877,114900000.0
2006-05-25 19:35:00,2.27877,2.2789,2.27861,2.27868,101300000.0
2006-05-25 19:36:00,2.27866,2.27877,2.27854,2.27869,91500000.0
2006-05-25 19:37:00,2.27882,2.27882,2.27854,2.27872,53500000.0
2006-05-25 19:38:00,2.27865,2.27874,2.27842,2.27842,20500000.0
2006-05-25 19:39:00,2.27816,2.27818,2.2775,2.27764,45000000.0
2006-05-25 19:40:00,2.27766,2.27812,2.27765,2.27812,108900000.0
2006-05-25 19:41:00,2.27816,2.27823,2.27805,2.27814,111700000.0
2006-05-25 19:42:00,2.27818,2.27837,2.27812,2.27816,85200000.0
2006-05-25 19:43:00,2.27818,2.27845,2.27818,2.27845,50800000.0
2006-05-25 19:44:00,2.27839,2.27839,2.27784,2.2779,85500000.0
2006-05-25 19:45:00,2.27775,2.27785,2.27766,2.27785,43700000.0
2006-05-25 19:46:00,2.27811,2.27814,2.27795,2.27797,99900000.0
2006-05-25 19:47:00,2.27798,2.27813,2.27798,2.27812,21800000.0
2006-05-25 19:48:00,2.27814,2.27837,2.27814,2.27827,64600000.0
2006-05-25 19:49:00,2.27836,2.27841,2.27815,2.27826,95000000.0
2006-05-25 19:50:00,2.2783,2.27837,2.27823,2.27823,66400000.0
2006-05-25 19:51:00,2.27828,2.27853,2.27825,2.27838,90100000.0
2006-05-25 19:52:00,2.27833,2.27833,2.27813,2.27825,64100000.0
2006-05-25 19:53:00,2.27825,2.27827,2.27792,2.27792,46400000.0
2006-05-25 19:54:00,2.27805,2.27817,2.27785,2.27793,58000000.0
2006-05-25 19:55:00,2.27787,2.27794,2.27761,2.27774,16200000.0
2006-05-25 19:56:00,2.27785,2.27785,2.27759,2.27759,70100000.0
2006-05-25 19:57:00,2.27758,2.27766,2.27747,2.27763,112400000.0
2006-05-25 19:58:00,2.27759,2.27768,2.27745,2.27748,101600000.0
2006-05-25 19:59:00,2.27746,2.27755,2.27742,2.27752,139900000.0
2006-05-25 20:00:00,2.27758,2.27769,2.27738,2.27746,70600000.0
2006-05-25 20:01:00,2.2774,2.27771,2.27737,2.27747,99900000.0
2006-05-25 20:02:00,2.27747,2.27767,2.27745,2.27747,38000000.0
2006-05-25 20:03:00,2.2774,2.2775,2.2774,2.2775,25100000.0
2006-05-25 20:04:00,2.27749,2.27753,2.27746,2.27753,27700000.0
2006-05-25 20:05:00,2.27764,2.27764,2.2774,2.2774,42700000.0
2006-05-25 20:06:00,2.27746,2.27762,2.27733,2.27753,54500000.0
2006-05-25 20:07:00,2.27781,2.27791,2.27771,2.27771,39000000.0
2006-05-25 20:08:00,2.27765,2.27788,2.27761,2.27766,83300000.0
2006-05-25 20:09:00,2.27775,2.27786,2.27745,2.27745,23900000.0
2006-05-25 20:10:00,2.2774,2.2774,2.27714,2.27729,14400000.0
2006-05-25 20:11:00,2.27733,2.27758,2.27733,2.27756,58100000.0
2006-05-25 20:12:00,2.27763,2.27795,2.27758,2.27783,169900000.0
2006-05-25 20:13:00,2.27771,2.27777,2.27735,2.27749,195300000.0
2006-05-25 20:14:00,2.27751,2.27756,2.27733,2.27735,79000000.0
2006-05-25 20:15:00,2.27742,2.27765,2.27718,2.2772,221300000.0
2006-05-25 20:16:00,2.27713,2.2773,2.2766,2.2771,156800000.0
2006-05-25 20:17:00,2.27716,2.27744,2.27716,2.27741,34800000.0
2006-05-25 20:18:00,2.2775,2.27762,2.2772,2.27721,71700000.0
2006-05-25 20:19:00,2.27713,2.27733,2.27705,2.27725,144100000.0
2006-05-25 20:20:00,2.27722,2.27735,2.27687,2.27714,231100000.0
2006-05-25 20:21:00,2.27713,2.2773,2.277,2.27715,98200000.0
2006-05-25 20:22:00,2.27714,2.27723,2.27702,2.27703,63300000.0
2006-05-25 20:23:00,2.27696,2.27733,2.27695,2.2771,144700000.0
2006-05-25 20:24:00,2.27703,2.27723,2.27702,2.2772,45500000.0
2006-05-25 20:25:00,2.2771,2.27723,2.27693,2.27717,164600000.0
2006-05-25 20:26:00,2.27727,2.27727,2.27696,2.27718,174300000.0
2006-05-25 20:27:00,2.27718,2.27731,2.2768,2.27731,100400000.0
2006-05-25 20:28:00,2.27726,2.27756,2.27708,2.27725,189100001.0
2006-05-25 20:29:00,2.27743,2.27764,2.27719,2.27719,161800000.0
2006-05-25 20:30:00,2.27714,2.27765,2.27657,2.27723,328000000.0
2006-05-25 20:31:00,2.27704,2.2772,2.2766,2.27698,184900000.0
2006-05-25 20:32:00,2.27709,2.27751,2.27656,2.27684,376100000.0
2006-05-25 20:33:00,2.27673,2.27715,2.27668,2.27699,109600000.0
2006-05-25 20:34:00,2.27697,2.27702,2.27664,2.27692,61900000.0
2006-05-25 20:35:00,2.27697,2.2771,2.27678,2.27679,76800000.0
2006-05-25 20:36:00,2.27674,2.27707,2.27674,2.27707,54800000.0
2006-05-25 20:37:00,2.2769,2.2771,2.27645,2.27687,108800000.0
2006-05-25 20:38:00,2.27687,2.27698,2.27664,2.27685,151800000.0
2006-05-25 20:39:00,2.27682,2.2769,2.27654,2.27674,135200000.0
2006-05-25 20:40:00,2.27681,2.27681,2.27627,2.27638,140500000.0
2006-05-25 20:41:00,2.27636,2.2764,2.27589,2.2763,90000000.0
2006-05-25 20:42:00,2.2763,2.27687,2.27626,2.27652,58900000.0
2006-05-25 20:43:00,2.27662,2.27708,2.27641,2.27649,96300000.0
2006-05-25 20:44:00,2.27659,2.27719,2.27627,2.27701,236000000.0
2006-05-25 20:45:00,2.27726,2.27746,2.27705,2.27731,64900000.0
2006-05-25 20:46:00,2.27719,2.27748,2.27714,2.27735,24400000.0
2006-05-25 20:47:00,2.27745,2.27749,2.27725,2.27725,125100000.0
2006-05-25 20:48:00,2.27735,2.278,2.27735,2.27777,175800000.0
2006-05-25 20:49:00,2.27788,2.27822,2.27777,2.27807,110700000.0
2006-05-25 20:50:00,2.27806,2.27815,2.27776,2.27777,141700000.0
2006-05-25 20:51:00,2.27768,2.2778,2.27753,2.27768,93300000.0
2006-05-25 20:52:00,2.27763,2.27763,2.27715,2.27746,159700000.0
2006-05-25 20:53:00,2.27758,2.27787,2.27742,2.27769,219000000.0
2006-05-25 20:54:00,2.27779,2.27789,2.27762,2.27782,128300000.0
2006-05-25 20:55:00,2.27779,2.27781,2.27749,2.27749,17600000.0
2006-05-25 20:56:00,2.27732,2.27737,2.27709,2.27711,226500000.0
2006-05-25 20:57:00,2.27709,2.27721,2.27696,2.27711,289400000.0
2006-05-25 20:58:00,2.27712,2.27713,2.27693,2.27703,176999999.0
2006-05-25 20:59:00,2.27715,2.27741,2.27679,2.27737,256800000.0
2006-05-25 21:00:00,2.27761,2.27798,2.27722,2.27729,178300000.0
2006-05-25 21:01:00,2.27728,2.27748,2.27724,2.27747,322100000.0
2006-05-25 21:02:00,2.27753,2.27761,2.27734,2.27734,99000000.0
2006-05-25 21:03:00,2.27733,2.27733,2.27711,2.27723,80600000.0
2006-05-25 21:04:00,2.27728,2.27757,2.27723,2.27723,75500000.0
2006-05-25 21:05:00,2.27711,2.27714,2.27703,2.27712,57700000.0
2006-05-25 21:06:00,2.27718,2.27746,2.27716,2.27723,74700000.0
2006-05-25 21:07:00,2.27728,2.27738,2.27723,2.27729,22300000.0
2006-05-25 21:08:00,2.27735,2.27735,2.2772,2.27726,45800000.0
2006-05-25 21:09:00,2.27726,2.27732,2.27723,2.2773,28700000.0
2006-05-25 21:10:00,2.27732,2.27738,2.27723,2.27735,65100000.0
2006-05-25 21:11:00,2.27738,2.27748,2.27726,2.27748,146900000.0
2006-05-25 21:12:00,2.27756,2.27782,2.27751,2.27782,36400000.0
2006-05-25 21:13:00,2.27776,2.2781,2.27776,2.27809,108500000.0
2006-05-25 21:14:00,2.27817,2.27841,2.27798,2.27798,161400000.0
2006-05-25 21:15:00,2.27808,2.27838,2.27808,2.27831,150700000.0
2006-05-25 21:16:00,2.27831,2.27843,2.27763,2.27783,94200000.0
2006-05-25 21:17:00,2.27791,2.27857,2.27791,2.27854,167300000.0
2006-05-25 21:18:00,2.2785,2.27898,2.27847,2.27847,128600000.0
2006-05-25 21:19:00,2.27833,2.27851,2.27801,2.27837,91500000.0
2006-05-25 21:20:00,2.27855,2.27887,2.27848,2.27858,234700000.0
2006-05-25 21:21:00,2.27852,2.27865,2.27821,2.27864,233400000.0
2006-05-25 21:22:00,2.2788,2.27883,2.27839,2.27858,130300000.0
2006-05-25 21:23:00,2.2787,2.27876,2.27845,2.27858,109100000.0
2006-05-25 21:24:00,2.27859,2.27863,2.27842,2.27863,75400000.0
2006-05-25 21:25:00,2.2786,2.27867,2.2786,2.27865,47600000.0
2006-05-25 21:26:00,2.27867,2.2788,2.27859,2.2788,60400001.0
2006-05-25 21:27:00,2.27879,2.27879,2.27844,2.27844,92600000.0
2006-05-25 21:28:00,2.27844,2.27844,2.27825,2.27832,90000000.0
2006-05-25 21:29:00,2.2784,2.27855,2.27835,2.27836,59200000.0
2006-05-25 21:30:00,2.27842,2.27842,2.2783,2.27835,22400000.0
2006-05-25 21:31:00,2.2783,2.2784,2.27825,2.27825,16400000.0
2006-05-25 21:32:00,2.27838,2.27845,2.27822,2.27833,207100000.0
2006-05-25 21:33:00,2.2782,2.2784,2.2782,2.27822,82300000.0
2006-05-25 21:34:00,2.27942,2.27951,2.27926,2.27931,99700000.0
2006-05-25 21:35:00,2.27923,2.27973,2.27914,2.27935,37100000.0
2006-05-25 21:36:00,2.27825,2.2783,2.27825,2.2783,11500000.0
2006-05-25 21:37:00,2.27828,2.27835,2.27825,2.27833,49300000.0
2006-05-25 21:38:00,2.2783,2.2784,2.27825,2.27835,70000000.0
2006-05-25 21:39:00,2.27864,2.27918,2.27857,2.27918,24800000.0
2006-05-25 21:40:00,2.27936,2.27943,2.27914,2.27935,46200000.0
2006-05-25 21:41:00,2.27915,2.27936,2.27884,2.27884,41100000.0
2006-05-25 21:42:00,2.27867,2.27882,2.27857,2.27872,76900000.0
2006-05-25 21:43:00,2.27864,2.27886,2.27857,2.27866,77000000.0
2006-05-25 21:44:00,2.27843,2.27874,2.27842,2.27862,98100000.0
2006-05-25 21:45:00,2.27861,2.27861,2.27845,2.27847,88700000.0
2006-05-25 21:46:00,2.27855,2.2786,2.2784,2.27853,67900000.0
2006-05-25 21:47:00,2.2785,2.27865,2.27837,2.27845,144300002.0
2006-05-25 21:48:00,2.27842,2.2786,2.27842,2.2785,55000001.0
2006-05-25 21:49:00,2.27858,2.27876,2.27856,2.27868,92500000.0
2006-05-25 21:50:00,2.27879,2.27879,2.27858,2.27871,48800000.0
2006-05-25 21:51:00,2.27883,2.27903,2.27879,2.27903,50300000.0
2006-05-25 21:52:00,2.27906,2.27919,2.27902,2.27902,132300000.0
2006-05-25 21:53:00,2.27902,2.27912,2.27892,2.27892,39800000.0
2006-05-25 21:54:00,2.27892,2.27897,2.27892,2.27892,31400000.0
2006-05-25 21:55:00,2.27898,2.2791,2.27893,2.27905,54400000.0
2006-05-25 21:56:00,2.27905,2.27907,2.27893,2.27902,43300000.0
2006-05-25 21:57:00,2.27859,2.2788,2.27854,2.27876,25800000.0
2006-05-25 21:58:00,2.27875,2.27888,2.27871,2.27888,39900000.0
2006-05-25 21:59:00,2.27877,2.27885,2.27803,2.2786,187999998.0
2006-05-25 22:00:00,2.2784,2.27918,2.2782,2.27872,74600000.0
2006-05-25 22:01:00,2.27854,2.27883,2.27831,2.27879,34300000.0
2006-05-25 22:02:00,2.27871,2.27901,2.27867,2.27867,116899999.0
2006-05-25 22:03:00,2.2789,2.27894,2.27878,2.27894,50500000.0
2006-05-25 22:04:00,2.27901,2.27909,2.27887,2.279,89900000.0
2006-05-25 22:05:00,2.27902,2.27911,2.27894,2.27902,66100000.0
2006-05-25 22:06:00,2.27904,2.27911,2.27892,2.27902,28800000.0
2006-05-25 22:07:00,2.27911,2.27923,2.27911,2.27919,44599999.0
2006-05-25 22:08:00,2.27919,2.27922,2.27915,2.27915,36200000.0
2006-05-25 22:09:00,2.27912,2.27922,2.27907,2.2791,43400000.0
2006-05-25 22:10:00,2.27904,2.27928,2.27904,2.27928,22000000.0
2006-05-25 22:11:00,2.27921,2.27925,2.27906,2.27925,29200000.0
2006-05-25 22:12:00,2.27929,2.27929,2.2791,2.27914,90000000.0
2006-05-25 22:13:00,2.27914,2.27931,2.27914,2.27931,50600000.0
2006-05-25 22:14:00,2.2791,2.2791,2.27839,2.27839,22400000.0
2006-05-25 22:15:00,2.27856,2.27893,2.27826,2.27865,109200000.0
2006-05-25 22:16:00,2.2786,2.2789,2.2786,2.27885,114900000.0
2006-05-25 22:17:00,2.27881,2.27881,2.27824,2.27824,26500000.0
2006-05-25 22:18:00,2.27852,2.27882,2.27829,2.27861,19300000.0
2006-05-25 22:19:00,2.2792,2.27928,2.2791,2.27917,56900000.0
2006-05-25 22:20:00,2.2792,2.27928,2.2791,2.27912,30900000.0
2006-05-25 22:21:00,2.2792,2.27925,2.27915,2.27925,48200000.0
2006-05-25 22:22:00,2.27922,2.2793,2.27912,2.27917,145300001.0
2006-05-25 22:23:00,2.2787,2.2787,2.27795,2.27858,66200000.0
2006-05-25 22:24:00,2.27904,2.27904,2.27838,2.27838,20200000.0
2006-05-25 22:25:00,2.27847,2.2788,2.27847,2.27852,46900000.0
2006-05-25 22:26:00,2.27862,2.27879,2.27862,2.27875,19500000.0
2006-05-25 22:27:00,2.27875,2.27885,2.27872,2.27877,31800000.0
2006-05-25 22:28:00,2.27882,2.27882,2.27863,2.27866,26900000.0
2006-05-25 22:29:00,2.27853,2.27853,2.27836,2.27845,184700000.0
2006-05-25 22:30:00,2.27841,2.27877,2.27838,2.27854,99700000.0
2006-05-25 22:31:00,2.27859,2.27859,2.27817,2.27817,14400000.0
2006-05-25 22:32:00,2.27816,2.27831,2.27814,2.27814,46200000.0
2006-05-25 22:33:00,2.27812,2.27812,2.27798,2.27804,54000000.0
2006-05-25 22:34:00,2.27803,2.27813,2.27796,2.27812,64300000.0
2006-05-25 22:35:00,2.27817,2.27817,2.27793,2.27802,36000000.0
2006-05-25 22:36:00,2.27808,2.27808,2.27802,2.27805,22000000.0
2006-05-25 22:37:00,2.278,2.278,2.27784,2.27784,35600000.0
2006-05-25 22:38:00,2.27785,2.27809,2.27775,2.27798,47700000.0
2006-05-25 22:39:00,2.27799,2.27836,2.27799,2.27836,17000000.0
2006-05-25 22:40:00,2.27821,2.27841,2.27817,2.27837,43500000.0
2006-05-25 22:41:00,2.27824,2.27827,2.27808,2.27812,46200000.0
2006-05-25 22:42:00,2.27807,2.27822,2.27807,2.27812,48900000.0
2006-05-25 22:43:00,2.27814,2.27833,2.27811,2.27817,121600000.0
2006-05-25 22:44:00,2.27811,2.27843,2.27799,2.27843,63900000.0
2006-05-25 22:45:00,2.27857,2.27868,2.27851,2.27851,85700000.0
2006-05-25 22:46:00,2.27853,2.27858,2.27845,2.2785,78200000.0
2006-05-25 22:47:00,2.27817,2.27872,2.27808,2.27872,33400000.0
2006-05-25 22:48:00,2.27876,2.27876,2.27795,2.27802,76600000.0
2006-05-25 22:49:00,2.27899,2.2793,2.27836,2.27903,57600000.0
2006-05-25 22:50:00,2.27917,2.2793,2.27891,2.27913,62000000.0
2006-05-25 22:51:00,2.27909,2.27919,2.27888,2.2789,67800000.0
2006-05-25 22:52:00,2.2785,2.27909,2.2785,2.27909,31000000.0
2006-05-25 22:53:00,2.27931,2.27978,2.27931,2.27932,28700000.0
2006-05-25 22:54:00,2.27893,2.27904,2.27886,2.27904,35100000.0
2006-05-25 22:55:00,2.27895,2.27903,2.27882,2.27892,46500000.0
2006-05-25 22:56:00,2.2788,2.27902,2.27857,2.27885,34200000.0
2006-05-25 22:57:00,2.27888,2.27892,2.27863,2.27887,21800000.0
2006-05-25 22:58:00,2.27874,2.27896,2.27874,2.27887,24200000.0
2006-05-25 22:59:00,2.27882,2.27888,2.2788,2.27888,28200000.0
2006-05-25 23:00:00,2.27923,2.27984,2.27914,2.27952,38700000.0
2006-05-25 23:01:00,2.27903,2.27912,2.27849,2.27849,39600000.0
2006-05-25 23:02:00,2.27852,2.27874,2.27786,2.27791,37400000.0
2006-05-25 23:03:00,2.27778,2.27798,2.27762,2.27782,47100000.0
2006-05-25 23:04:00,2.27776,2.27809,2.27765,2.27778,53300000.0
2006-05-25 23:05:00,2.2778,2.27812,2.27751,2.27808,54100000.0
2006-05-25 23:06:00,2.27797,2.27801,2.27769,2.27778,33900000.0
2006-05-25 23:07:00,2.27766,2.27789,2.2775,2.27781,30300000.0
2006-05-25 23:08:00,2.27793,2.27793,2.2774,2.27751,10400000.0
2006-05-25 23:09:00,2.2775,2.27789,2.27732,2.27769,37800000.0
2006-05-25 23:10:00,2.27769,2.27802,2.27756,2.27772,29400000.0
2006-05-25 23:11:00,2.2778,2.27843,2.27763,2.27843,22300000.0
2006-05-25 23:12:00,2.27867,2.27887,2.27802,2.27851,36600000.0
2006-05-25 23:13:00,2.27852,2.27882,2.27833,2.27877,40700000.0
2006-05-25 23:14:00,2.27853,2.27903,2.27838,2.27888,27100000.0
2006-05-25 23:15:00,2.27929,2.27939,2.27888,2.27902,51500000.0
2006-05-25 23:16:00,2.27956,2.2796,2.27915,2.27924,51200000.0
2006-05-25 23:17:00,2.27914,2.27914,2.27872,2.27872,20100000.0
2006-05-25 23:18:00,2.27886,2.2791,2.27812,2.27814,25900000.0
2006-05-25 23:19:00,2.2781,2.2782,2.27809,2.2781,10400000.0
2006-05-25 23:20:00,2.27798,2.27823,2.27798,2.27809,33800000.0
2006-05-25 23:21:00,2.2781,2.27873,2.27804,2.27828,28800000.0
2006-05-25 23:22:00,2.27869,2.27869,2.27857,2.27862,37800000.0
2006-05-25 23:23:00,2.27841,2.27865,2.27809,2.27865,18300000.0
2006-05-25 23:24:00,2.27902,2.27902,2.27811,2.27828,23500000.0
2006-05-25 23:25:00,2.27849,2.27859,2.27815,2.27825,49300000.0
2006-05-25 23:26:00,2.27819,2.27849,2.27819,2.27838,42400000.0
2006-05-25 23:27:00,2.2786,2.27882,2.27773,2.27805,34400000.0
2006-05-25 23:28:00,2.27905,2.27922,2.27817,2.27896,40500000.0
2006-05-25 23:29:00,2.27883,2.27945,2.27837,2.27945,46000000.0
2006-05-25 23:30:00,2.27914,2.27955,2.2788,2.27955,50700000.0
2006-05-25 23:31:00,2.27926,2.27961,2.27906,2.27955,44400000.0
2006-05-25 23:32:00,2.27968,2.27968,2.27918,2.27918,37400000.0
2006-05-25 23:33:00,2.27945,2.27979,2.27926,2.27948,50700000.0
2006-05-25 23:34:00,2.27952,2.27961,2.27938,2.27951,44200000.0
2006-05-25 23:35:00,2.27947,2.27956,2.27937,2.27946,40800000.0
2006-05-25 23:36:00,2.2798,2.28045,2.2798,2.2803,31200000.0
2006-05-25 23:37:00,2.28033,2.28052,2.28009,2.28033,66400000.0
2006-05-25 23:38:00,2.28049,2.28064,2.27982,2.27986,50000000.0
2006-05-25 23:39:00,2.27953,2.28007,2.27871,2.28007,30400000.0
2006-05-25 23:40:00,2.28032,2.28034,2.27934,2.27934,26900000.0
2006-05-25 23:41:00,2.27996,2.28028,2.27986,2.28028,37600000.0
2006-05-25 23:42:00,2.27988,2.27993,2.27958,2.27993,27300000.0
2006-05-25 23:43:00,2.27978,2.28019,2.27966,2.27966,31000000.0
2006-05-25 23:44:00,2.27973,2.27984,2.27874,2.27952,43400000.0
2006-05-25 23:45:00,2.27933,2.27977,2.27875,2.27971,27400000.0
2006-05-25 23:46:00,2.27974,2.27999,2.27963,2.27977,43500000.0
2006-05-25 23:47:00,2.27902,2.27914,2.27898,2.27906,12000000.0
2006-05-25 23:48:00,2.27888,2.27895,2.27883,2.27895,31000000.0
2006-05-25 23:49:00,2.27885,2.27885,2.27885,2.27885,1600000.0
2006-05-25 23:50:00,2.279,2.279,2.27885,2.27885,25900000.0
2006-05-25 23:51:00,2.27895,2.279,2.27885,2.27885,38600000.0
2006-05-25 23:52:00,2.27885,2.27902,2.27883,2.27893,24800000.0
2006-05-25 23:53:00,2.27883,2.27895,2.27883,2.27883,30700000.0
2006-05-25 23:54:00,2.27895,2.279,2.27888,2.27895,31000000.0
2006-05-25 23:55:00,2.2789,2.27905,2.27883,2.27883,19200000.0
2006-05-25 23:56:00,2.27895,2.27895,2.27883,2.27883,50699999.0
2006-05-25 23:57:00,2.27885,2.27897,2.27885,2.27897,4400000.0
2006-05-25 23:58:00,2.27898,2.27898,2.2789,2.27897,10400000.0
2006-05-25 23:59:00,2.27888,2.279,2.27883,2.279,54000000.0
2006-05-26 00:00:00,2.27885,2.27897,2.27885,2.2789,40100000.0
2006-05-26 00:01:00,2.27882,2.27895,2.27882,2.27885,17500000.0
2006-05-26 00:02:00,2.27883,2.27893,2.27883,2.27885,22700000.0
2006-05-26 00:03:00,2.27898,2.27898,2.27885,2.27885,7200000.0
2006-05-26 00:04:00,2.27895,2.27895,2.27885,2.27893,18700000.0
2006-05-26 00:05:00,2.27883,2.27895,2.2788,2.27895,29900000.0
2006-05-26 00:06:00,2.27895,2.27895,2.27882,2.27895,24800000.0
2006-05-26 00:07:00,2.27905,2.27905,2.27885,2.27895,27400000.0
2006-05-26 00:08:00,2.27902,2.27902,2.2788,2.2788,35800000.0
2006-05-26 00:09:00,2.27905,2.27905,2.27895,2.27895,7900000.0
2006-05-26 00:10:00,2.27883,2.27883,2.27883,2.27883,6400000.0
2006-05-26 00:11:00,2.27885,2.2789,2.27885,2.2789,6400000.0
2006-05-26 00:12:00,2.27895,2.279,2.27882,2.27885,32500000.0
2006-05-26 00:13:00,2.27885,2.2789,2.2788,2.27888,9800000.0
2006-05-26 00:14:00,2.27887,2.27888,2.2788,2.27882,13100000.0
2006-05-26 00:15:00,2.27878,2.2789,2.27878,2.2789,10400000.0
2006-05-26 00:16:00,2.27897,2.27897,2.27883,2.2789,29500000.0
2006-05-26 00:17:00,2.27883,2.27905,2.27878,2.27883,37800000.0
2006-05-26 00:18:00,2.27885,2.27888,2.2788,2.27885,46899999.0
2006-05-26 00:19:00,2.279,2.279,2.27883,2.27885,16700000.0
2006-05-26 00:20:00,2.27885,2.27885,2.27885,2.27885,6400000.0
2006-05-26 00:21:00,2.27885,2.2789,2.27885,2.2789,10400000.0
2006-05-26 00:22:00,2.27885,2.2789,2.27885,2.2789,18600000.0
2006-05-26 00:23:00,2.27885,2.27893,2.2788,2.27885,51300000.0
2006-05-26 00:24:00,2.27905,2.27905,2.27882,2.2789,33700000.0
2006-05-26 00:25:00,2.27893,2.27895,2.27885,2.27895,41300000.0
2006-05-26 00:26:00,2.27888,2.27897,2.2788,2.2789,57800000.0
2006-05-26 00:27:00,2.27883,2.27895,2.27883,2.27893,37999999.0
2006-05-26 00:28:00,2.27893,2.27893,2.2788,2.2788,7900000.0
2006-05-26 00:29:00,2.27888,2.27888,2.27883,2.27883,8600000.0
2006-05-26 00:30:00,2.2789,2.2789,2.27885,2.27885,10200000.0
2006-05-26 00:31:00,2.27885,2.27895,2.27885,2.27895,29200000.0
2006-05-26 00:32:00,2.2789,2.279,2.27885,2.27893,25600000.0
2006-05-26 00:33:00,2.2789,2.27893,2.27885,2.27888,21200000.0
2006-05-26 00:34:00,2.27885,2.27905,2.27885,2.27885,28300000.0
2006-05-26 00:35:00,2.2789,2.27908,2.27885,2.27895,35200000.0
2006-05-26 00:36:00,2.27892,2.27895,2.27892,2.27895,3300000.0
2006-05-26 00:37:00,2.279,2.279,2.27887,2.27887,27200000.0
2006-05-26 00:38:00,2.27897,2.279,2.27885,2.279,53500000.0
2006-05-26 00:39:00,2.279,2.27905,2.27883,2.2789,27200000.0
2006-05-26 00:40:00,2.27895,2.27895,2.27882,2.27882,14000000.0
2006-05-26 00:41:00,2.27905,2.27905,2.27875,2.27885,21700000.0
2006-05-26 00:42:00,2.27895,2.27905,2.27885,2.27885,19300000.0
2006-05-26 00:43:00,2.27905,2.27905,2.2788,2.2789,20800000.0
2006-05-26 00:44:00,2.27885,2.27895,2.27883,2.27895,32000000.0
2006-05-26 00:45:00,2.2789,2.279,2.27885,2.27895,21300000.0
2006-05-26 00:46:00,2.27877,2.27902,2.27877,2.2788,32000000.0
2006-05-26 00:47:00,2.27885,2.279,2.27885,2.27888,23200000.0
2006-05-26 00:48:00,2.2789,2.27895,2.2788,2.27895,13600000.0
2006-05-26 00:49:00,2.27895,2.27902,2.27877,2.2788,22800000.0
2006-05-26 00:50:00,2.27885,2.2789,2.27885,2.2789,18200000.0
2006-05-26 00:51:00,2.2789,2.279,2.2788,2.279,51600000.0
2006-05-26 00:52:00,2.27888,2.27895,2.2788,2.27885,5900000.0
2006-05-26 00:53:00,2.2788,2.27895,2.2788,2.27885,38900000.0
2006-05-26 00:54:00,2.2789,2.279,2.2789,2.279,12800000.0
2006-05-26 00:55:00,2.27885,2.27905,2.27885,2.27888,36300000.0
2006-05-26 00:56:00,2.27885,2.27897,2.27875,2.27885,32400000.0
2006-05-26 00:57:00,2.2789,2.27903,2.27885,2.27903,26100000.0
2006-05-26 00:58:00,2.27885,2.279,2.2788,2.27883,29200000.0
2006-05-26 00:59:00,2.27936,2.28076,2.27936,2.28062,30700000.0
2006-05-26 01:00:00,2.28061,2.2808,2.28045,2.28069,43600000.0
2006-05-26 01:01:00,2.28071,2.28079,2.28058,2.28079,24800000.0
2006-05-26 01:02:00,2.28058,2.28064,2.28042,2.28042,22100000.0
2006-05-26 01:03:00,2.28055,2.28065,2.28042,2.28042,37500000.0
2006-05-26 01:04:00,2.28054,2.28067,2.28045,2.28045,35500000.0
2006-05-26 01:05:00,2.28057,2.28057,2.28034,2.2804,19600000.0
2006-05-26 01:06:00,2.28042,2.2805,2.28016,2.28032,18000000.0
2006-05-26 01:07:00,2.28035,2.28064,2.28031,2.28063,25300000.0
2006-05-26 01:08:00,2.28048,2.2808,2.28036,2.28036,45500000.0
2006-05-26 01:09:00,2.28046,2.28068,2.28033,2.28033,24800000.0
2006-05-26 01:10:00,2.28036,2.28046,2.28029,2.28039,42200000.0
2006-05-26 01:11:00,2.28034,2.28047,2.28028,2.28037,32400000.0
2006-05-26 01:12:00,2.28031,2.28062,2.28031,2.28053,43300000.0
2006-05-26 01:13:00,2.2804,2.28045,2.2804,2.2804,27200000.0
2006-05-26 01:14:00,2.28037,2.28054,2.28037,2.28046,30600000.0
2006-05-26 01:15:00,2.28057,2.28065,2.2804,2.28049,61900000.0
2006-05-26 01:16:00,2.28068,2.28076,2.28052,2.28072,17600000.0
2006-05-26 01:17:00,2.28084,2.28106,2.28077,2.28091,20000000.0
2006-05-26 01:18:00,2.28092,2.28092,2.2807,2.28079,24900000.0
2006-05-26 01:19:00,2.28099,2.2812,2.28099,2.28103,30600000.0
2006-05-26 01:20:00,2.28086,2.28109,2.28084,2.28098,58900000.0
2006-05-26 01:21:00,2.281,2.28105,2.28097,2.28105,32500000.0
2006-05-26 01:22:00,2.28096,2.28112,2.28088,2.28099,16000000.0
2006-05-26 01:23:00,2.28109,2.28113,2.2809,2.28111,44400000.0
2006-05-26 01:24:00,2.28115,2.28122,2.28111,2.28121,23200000.0
2006-05-26 01:25:00,2.28119,2.28121,2.28105,2.28116,12400000.0
2006-05-26 01:26:00,2.28119,2.28128,2.28117,2.28117,27500000.0
2006-05-26 01:27:00,2.28116,2.28138,2.28108,2.28108,62600000.0
2006-05-26 01:28:00,2.281,2.28107,2.28096,2.28096,25200000.0
2006-05-26 01:29:00,2.28104,2.28112,2.28095,2.28095,23200000.0
2006-05-26 01:30:00,2.28096,2.28146,2.28096,2.28118,34500000.0
2006-05-26 01:31:00,2.28081,2.28081,2.28026,2.2804,21300000.0
2006-05-26 01:32:00,2.28057,2.28094,2.28057,2.28058,24800000.0
2006-05-26 01:33:00,2.28044,2.2807,2.2804,2.2807,38200000.0
2006-05-26 01:34:00,2.28056,2.28089,2.28056,2.2808,55400000.0
2006-05-26 01:35:00,2.28104,2.28106,2.28073,2.28106,44900000.0
2006-05-26 01:36:00,2.28087,2.28087,2.28033,2.28068,24400000.0
2006-05-26 01:37:00,2.28056,2.28061,2.28033,2.28033,19000000.0
2006-05-26 01:38:00,2.28034,2.28056,2.28023,2.28044,27400000.0
2006-05-26 01:39:00,2.28034,2.28061,2.28018,2.28018,53200001.0
2006-05-26 01:40:00,2.28027,2.28028,2.28004,2.28018,32600000.0
2006-05-26 01:41:00,2.28016,2.28072,2.28016,2.28046,43500000.0
2006-05-26 01:42:00,2.28035,2.28053,2.28012,2.28015,24000000.0
2006-05-26 01:43:00,2.28009,2.28035,2.28006,2.28035,36900000.0
2006-05-26 01:44:00,2.28056,2.28056,2.28012,2.28012,26500000.0
2006-05-26 01:45:00,2.28037,2.28085,2.28037,2.28067,23800000.0
2006-05-26 01:46:00,2.28067,2.28095,2.28067,2.28082,30000000.0
2006-05-26 01:47:00,2.28105,2.28107,2.28076,2.28096,26600000.0
2006-05-26 01:48:00,2.28106,2.28106,2.28068,2.2808,34100000.0
2006-05-26 01:49:00,2.28062,2.28062,2.28019,2.28032,28700000.0
2006-05-26 01:50:00,2.28025,2.28051,2.28025,2.28039,41800000.0
2006-05-26 01:51:00,2.28054,2.28061,2.28038,2.28038,37800000.0
2006-05-26 01:52:00,2.28039,2.28076,2.28039,2.28039,55000000.0
2006-05-26 01:53:00,2.28039,2.28039,2.28016,2.28026,30600000.0
2006-05-26 01:54:00,2.28015,2.28026,2.27997,2.27997,24700000.0
2006-05-26 01:55:00,2.27987,2.27988,2.27979,2.27988,27700000.0
2006-05-26 01:56:00,2.27999,2.28013,2.27937,2.27937,35700000.0
2006-05-26 01:57:00,2.27958,2.27959,2.27933,2.27959,37900000.0
2006-05-26 01:58:00,2.2797,2.28062,2.27969,2.2806,35500000.0
2006-05-26 01:59:00,2.28074,2.28092,2.27958,2.27958,30900000.0
2006-05-26 02:00:00,2.27949,2.27976,2.27933,2.27976,28400000.0
2006-05-26 02:01:00,2.27971,2.27993,2.2797,2.2799,30700000.0
2006-05-26 02:02:00,2.27991,2.27991,2.27949,2.27959,29800000.0
2006-05-26 02:03:00,2.27937,2.27948,2.2793,2.27944,38500000.0
2006-05-26 02:04:00,2.27954,2.27982,2.27933,2.27933,19800000.0
2006-05-26 02:05:00,2.27942,2.27965,2.27915,2.27936,47500000.0
2006-05-26 02:06:00,2.27938,2.27942,2.2792,2.27942,38100000.0
2006-05-26 02:07:00,2.27928,2.27985,2.2791,2.27985,34600000.0
2006-05-26 02:08:00,2.27989,2.27996,2.27954,2.27954,17400000.0
2006-05-26 02:09:00,2.27943,2.27963,2.27943,2.27955,24900000.0
2006-05-26 02:10:00,2.27962,2.27962,2.27932,2.27945,28100000.0
2006-05-26 02:11:00,2.27938,2.27966,2.27938,2.2795,18000000.0
2006-05-26 02:12:00,2.27956,2.27986,2.27947,2.27979,35000000.0
2006-05-26 02:13:00,2.27963,2.27963,2.27914,2.27914,20600000.0
2006-05-26 02:14:00,2.27919,2.27926,2.27919,2.27926,7200000.0
2006-05-26 02:15:00,2.27955,2.27972,2.27947,2.27972,32600000.0
2006-05-26 02:16:00,2.27949,2.27949,2.27932,2.27945,26700000.0
2006-05-26 02:17:00,2.27951,2.27975,2.2795,2.27975,37400000.0
2006-05-26 02:18:00,2.27968,2.27979,2.27962,2.2797,32200000.0
2006-05-26 02:19:00,2.27964,2.27983,2.27958,2.27966,53899999.0
2006-05-26 02:20:00,2.27973,2.27976,2.2797,2.27976,40100000.0
2006-05-26 02:21:00,2.2797,2.27973,2.27965,2.27965,24700000.0
2006-05-26 02:22:00,2.27972,2.27972,2.27957,2.27967,36100000.0
2006-05-26 02:23:00,2.27963,2.27963,2.27916,2.27926,28600000.0
2006-05-26 02:24:00,2.27943,2.27958,2.27913,2.27935,52799999.0
2006-05-26 02:25:00,2.27925,2.27937,2.2792,2.27935,30800000.0
2006-05-26 02:26:00,2.27946,2.27946,2.27915,2.27939,37900000.0
2006-05-26 02:27:00,2.27934,2.27934,2.27924,2.27928,26700000.0
2006-05-26 02:28:00,2.27933,2.27944,2.27919,2.27944,29500000.0
2006-05-26 02:29:00,2.27939,2.2795,2.27927,2.27927,33600000.0
2006-05-26 02:30:00,2.27958,2.28004,2.27958,2.27975,31100000.0
2006-05-26 02:31:00,2.27974,2.27995,2.27962,2.27976,42800000.0
2006-05-26 02:32:00,2.27958,2.27966,2.2795,2.27955,26800000.0
2006-05-26 02:33:00,2.27959,2.27971,2.27956,2.27963,30100000.0
2006-05-26 02:34:00,2.2797,2.27984,2.27961,2.27981,30100000.0
2006-05-26 02:35:00,2.27984,2.28017,2.2798,2.28,57100001.0
2006-05-26 02:36:00,2.28019,2.28019,2.28001,2.28008,34300000.0
2006-05-26 02:37:00,2.28003,2.28004,2.27989,2.27989,17200000.0
2006-05-26 02:38:00,2.27989,2.28028,2.27989,2.28011,22000000.0
2006-05-26 02:39:00,2.28013,2.28033,2.28006,2.28033,18400000.0
2006-05-26 02:40:00,2.28019,2.2802,2.27996,2.2802,28900000.0
2006-05-26 02:41:00,2.28005,2.28005,2.27962,2.27967,33000000.0
2006-05-26 02:42:00,2.27958,2.27977,2.27953,2.2797,47000000.0
2006-05-26 02:43:00,2.27979,2.28024,2.27978,2.28021,35200000.0
2006-05-26 02:44:00,2.28001,2.28001,2.27983,2.27983,22800000.0
2006-05-26 02:45:00,2.27977,2.28001,2.27973,2.28001,64000000.0
2006-05-26 02:46:00,2.28001,2.28018,2.27985,2.28,41600000.0
2006-05-26 02:47:00,2.28005,2.28011,2.27987,2.27987,42900000.0
2006-05-26 02:48:00,2.27985,2.28008,2.27984,2.2799,37600000.0
2006-05-26 02:49:00,2.27983,2.28007,2.27983,2.28007,36900000.0
2006-05-26 02:50:00,2.27996,2.27996,2.27979,2.27991,26100000.0
2006-05-26 02:51:00,2.27997,2.28019,2.27997,2.28006,17000000.0
2006-05-26 02:52:00,2.27984,2.27984,2.27956,2.27979,30300000.0
2006-05-26 02:53:00,2.2801,2.2801,2.27992,2.27993,17200000.0
2006-05-26 02:54:00,2.27985,2.28003,2.27976,2.27979,34300000.0
2006-05-26 02:55:00,2.2799,2.27999,2.27929,2.27929,19600000.0
2006-05-26 02:56:00,2.2791,2.2792,2.27867,2.27895,30400000.0
2006-05-26 02:57:00,2.27921,2.27959,2.27921,2.27947,21700000.0
2006-05-26 02:58:00,2.27957,2.27969,2.27945,2.27945,44000000.0
2006-05-26 02:59:00,2.27985,2.28033,2.2795,2.28033,54600000.0
2006-05-26 03:00:00,2.28025,2.28075,2.28024,2.28068,17000000.0
2006-05-26 03:01:00,2.28047,2.28047,2.28012,2.28025,14800000.0
2006-05-26 03:02:00,2.28021,2.28033,2.28021,2.2803,10400000.0
2006-05-26 03:03:00,2.28021,2.2803,2.28018,2.28018,29900000.0
2006-05-26 03:04:00,2.28014,2.28027,2.28001,2.28024,28800000.0
2006-05-26 03:05:00,2.27996,2.28016,2.27991,2.28011,45600000.0
2006-05-26 03:06:00,2.28006,2.28014,2.27988,2.28006,45800000.0
2006-05-26 03:07:00,2.28012,2.28012,2.27982,2.27992,23900000.0
2006-05-26 03:08:00,2.2799,2.27992,2.27979,2.27979,10200000.0
2006-05-26 03:09:00,2.27975,2.28006,2.27975,2.27998,29400000.0
2006-05-26 03:10:00,2.28006,2.28015,2.27982,2.28001,64400000.0
2006-05-26 03:11:00,2.28029,2.28054,2.28029,2.28048,31100000.0
2006-05-26 03:12:00,2.28043,2.28064,2.28043,2.28057,30000000.0
2006-05-26 03:13:00,2.28055,2.28062,2.28051,2.28062,19000000.0
2006-05-26 03:14:00,2.28078,2.28078,2.2804,2.2804,17400000.0
2006-05-26 03:15:00,2.28052,2.28053,2.28035,2.28035,27200000.0
2006-05-26 03:16:00,2.28054,2.28059,2.2804,2.28043,23800000.0
2006-05-26 03:17:00,2.28036,2.28059,2.28033,2.28059,19800000.0
2006-05-26 03:18:00,2.28071,2.28079,2.28051,2.28065,46600000.0
2006-05-26 03:19:00,2.28077,2.28077,2.27995,2.27995,41100000.0
2006-05-26 03:20:00,2.28009,2.28046,2.28009,2.28046,28300000.0
2006-05-26 03:21:00,2.2805,2.2808,2.2805,2.28057,38400000.0
2006-05-26 03:22:00,2.28071,2.28089,2.28071,2.2808,19000000.0
2006-05-26 03:23:00,2.28072,2.28072,2.28053,2.28065,36800000.0
2006-05-26 03:24:00,2.28078,2.28078,2.2804,2.28055,28900000.0
2006-05-26 03:25:00,2.28049,2.28063,2.28045,2.28063,37500000.0
2006-05-26 03:26:00,2.28059,2.2807,2.28044,2.28063,29000000.0
2006-05-26 03:27:00,2.28075,2.28081,2.28051,2.28066,41500000.0
2006-05-26 03:28:00,2.28078,2.28087,2.2806,2.2806,26200000.0
2006-05-26 03:29:00,2.28047,2.28051,2.28041,2.28041,20300000.0
2006-05-26 03:30:00,2.28046,2.28061,2.28026,2.28033,38900000.0
2006-05-26 03:31:00,2.28039,2.28048,2.28013,2.28026,51700000.0
2006-05-26 03:32:00,2.28034,2.28054,2.28014,2.28014,29300000.0
2006-05-26 03:33:00,2.28023,2.28043,2.28005,2.28043,49200000.0
2006-05-26 03:34:00,2.28035,2.28037,2.28017,2.28027,31600000.0
2006-05-26 03:35:00,2.27998,2.27998,2.27976,2.27982,23500000.0
2006-05-26 03:36:00,2.27992,2.28018,2.27975,2.28005,33900000.0
2006-05-26 03:37:00,2.28011,2.28044,2.27995,2.2802,22800000.0
2006-05-26 03:38:00,2.27996,2.28028,2.27996,2.28028,42900000.0
2006-05-26 03:39:00,2.28035,2.28055,2.28035,2.28042,30200000.0
2006-05-26 03:40:00,2.2804,2.2806,2.2804,2.28043,23100000.0
2006-05-26 03:41:00,2.28033,2.28045,2.28019,2.28045,31000000.0
2006-05-26 03:42:00,2.28036,2.28036,2.27997,2.28008,35000000.0
2006-05-26 03:43:00,2.28006,2.28022,2.27974,2.2798,42500000.0
2006-05-26 03:44:00,2.27968,2.28001,2.27968,2.2799,49900001.0
2006-05-26 03:45:00,2.27989,2.28015,2.27989,2.28015,15700000.0
2006-05-26 03:46:00,2.2803,2.28032,2.28006,2.28006,44000000.0
2006-05-26 03:47:00,2.28008,2.2801,2.27991,2.27991,35900000.0
2006-05-26 03:48:00,2.27997,2.27997,2.27981,2.27981,19000000.0
2006-05-26 03:49:00,2.27966,2.27985,2.27966,2.27985,30400000.0
2006-05-26 03:50:00,2.27993,2.28002,2.27984,2.27994,24000000.0
2006-05-26 03:51:00,2.2802,2.2802,2.27987,2.2799,43700000.0
2006-05-26 03:52:00,2.2799,2.27996,2.27978,2.27978,17900000.0
2006-05-26 03:53:00,2.27963,2.27965,2.27948,2.27955,35000000.0
2006-05-26 03:54:00,2.27967,2.27999,2.27967,2.27986,35500000.0
2006-05-26 03:55:00,2.28002,2.28004,2.27969,2.27994,38300000.0
2006-05-26 03:56:00,2.28002,2.28006,2.27975,2.27975,24500000.0
2006-05-26 03:57:00,2.27967,2.27971,2.27942,2.27955,59200000.0
2006-05-26 03:58:00,2.27978,2.28,2.27972,2.28,39199999.0
2006-05-26 03:59:00,2.27995,2.28006,2.27983,2.27996,32400000.0
2006-05-26 04:00:00,2.27996,2.28002,2.27996,2.28002,14800000.0
2006-05-26 04:01:00,2.28005,2.28034,2.28005,2.28027,9600000.0
2006-05-26 04:02:00,2.28045,2.28051,2.27992,2.27992,15000000.0
2006-05-26 04:03:00,2.2799,2.28001,2.27989,2.27989,23600000.0
2006-05-26 04:04:00,2.27995,2.28012,2.27995,2.28012,19900000.0
2006-05-26 04:05:00,2.28005,2.28025,2.28005,2.2802,24300000.0
2006-05-26 04:06:00,2.28029,2.2804,2.28006,2.28032,45900000.0
2006-05-26 04:07:00,2.28031,2.28077,2.28031,2.28069,26300000.0
2006-05-26 04:08:00,2.28074,2.28095,2.28061,2.28063,50600000.0
2006-05-26 04:09:00,2.28062,2.28063,2.2805,2.28058,45100001.0
2006-05-26 04:10:00,2.28039,2.28039,2.28008,2.28012,40300000.0
2006-05-26 04:11:00,2.28022,2.28049,2.28022,2.28047,16800000.0
2006-05-26 04:12:00,2.28028,2.28058,2.28019,2.2804,34600000.0
2006-05-26 04:13:00,2.28022,2.28034,2.27998,2.27999,53900000.0
2006-05-26 04:14:00,2.28009,2.2803,2.28009,2.2803,4000000.0
2006-05-26 04:15:00,2.28042,2.28042,2.28016,2.28023,51100000.0
2006-05-26 04:16:00,2.28023,2.28043,2.2801,2.28018,27700000.0
2006-05-26 04:17:00,2.28024,2.28037,2.28009,2.28009,28700000.0
2006-05-26 04:18:00,2.28013,2.28042,2.28003,2.28042,35500000.0
2006-05-26 04:19:00,2.2804,2.2804,2.27992,2.27999,27400000.0
2006-05-26 04:20:00,2.2803,2.28035,2.2803,2.28035,5600000.0
2006-05-26 04:21:00,2.28047,2.28047,2.28023,2.28026,37900000.0
2006-05-26 04:22:00,2.28015,2.2803,2.28013,2.28013,30800000.0
2006-05-26 04:23:00,2.28009,2.28018,2.28002,2.28012,45000000.0
2006-05-26 04:24:00,2.28021,2.28023,2.27996,2.27996,46200000.0
2006-05-26 04:25:00,2.28017,2.28024,2.27996,2.28009,43000000.0
2006-05-26 04:26:00,2.28003,2.28026,2.27998,2.27998,23000000.0
2006-05-26 04:27:00,2.28027,2.2803,2.28027,2.2803,4700000.0
2006-05-26 04:28:00,2.28045,2.28059,2.28039,2.28052,37500000.0
2006-05-26 04:29:00,2.28051,2.28051,2.27999,2.28021,38200000.0
2006-05-26 04:30:00,2.28022,2.2803,2.28007,2.28008,46800000.0
2006-05-26 04:31:00,2.28012,2.28028,2.28012,2.28028,11300000.0
2006-05-26 04:32:00,2.2802,2.2802,2.2799,2.28013,26600000.0
2006-05-26 04:33:00,2.2801,2.28019,2.27996,2.28,62800000.0
2006-05-26 04:34:00,2.28008,2.28028,2.2798,2.2798,45900000.0
2006-05-26 04:35:00,2.27969,2.27986,2.27969,2.2797,47900000.0
2006-05-26 04:36:00,2.27972,2.2799,2.27957,2.2799,54600001.0
2006-05-26 04:37:00,2.27969,2.27969,2.27969,2.27969,4800000.0
2006-05-26 04:38:00,2.27975,2.28004,2.27974,2.28004,16000000.0
2006-05-26 04:39:00,2.27988,2.27994,2.27976,2.27994,22400000.0
2006-05-26 04:40:00,2.27992,2.28004,2.27989,2.28002,55400000.0
2006-05-26 04:41:00,2.27973,2.27995,2.27972,2.27995,24000000.0
2006-05-26 04:42:00,2.2799,2.28012,2.2798,2.2801,41000000.0
2006-05-26 04:43:00,2.27982,2.27999,2.27982,2.27984,30800000.0
2006-05-26 04:44:00,2.28007,2.28044,2.28007,2.28017,12000000.0
2006-05-26 04:45:00,2.28015,2.28052,2.28015,2.28052,17600000.0
2006-05-26 04:46:00,2.28035,2.28041,2.2802,2.28021,39900000.0
2006-05-26 04:47:00,2.28012,2.28035,2.28008,2.28008,41800000.0
2006-05-26 04:48:00,2.28008,2.28008,2.27977,2.27987,20200000.0
2006-05-26 04:49:00,2.28017,2.28017,2.28012,2.28016,22400000.0
2006-05-26 04:50:00,2.28018,2.2807,2.28018,2.2807,21200000.0
2006-05-26 04:51:00,2.28084,2.28084,2.28052,2.28055,20000000.0
2006-05-26 04:52:00,2.28038,2.28038,2.2801,2.2801,24300000.0
2006-05-26 04:53:00,2.28025,2.28038,2.28024,2.28027,7600000.0
2006-05-26 04:54:00,2.28027,2.28073,2.28027,2.28066,22500000.0
2006-05-26 04:55:00,2.28095,2.28097,2.28075,2.28075,34900000.0
2006-05-26 04:56:00,2.28072,2.28081,2.28059,2.28059,36200000.0
2006-05-26 04:57:00,2.28068,2.28111,2.28067,2.28098,33100000.0
2006-05-26 04:58:00,2.28066,2.28078,2.28047,2.28065,24000000.0
2006-05-26 04:59:00,2.28079,2.28082,2.28059,2.28059,23800000.0
2006-05-26 05:00:00,2.28093,2.28097,2.28066,2.28077,35100000.0
2006-05-26 05:01:00,2.28095,2.28109,2.28095,2.28095,14400000.0
2006-05-26 05:02:00,2.28081,2.28081,2.2806,2.28064,31700000.0
2006-05-26 05:03:00,2.28058,2.28071,2.28045,2.28067,64400000.0
2006-05-26 05:04:00,2.28045,2.28051,2.28038,2.28051,30800000.0
2006-05-26 05:05:00,2.28052,2.28052,2.2804,2.28047,32500000.0
2006-05-26 05:06:00,2.28053,2.28054,2.28053,2.28054,1900000.0
2006-05-26 05:07:00,2.28048,2.28048,2.2804,2.28048,15500000.0
2006-05-26 05:08:00,2.28066,2.28075,2.28058,2.2806,18200000.0
2006-05-26 05:09:00,2.28058,2.28077,2.28057,2.28077,44799999.0
2006-05-26 05:10:00,2.28079,2.28097,2.28079,2.28097,27000000.0
2006-05-26 05:11:00,2.2807,2.28077,2.28051,2.28077,35100000.0
2006-05-26 05:12:00,2.28082,2.28082,2.28056,2.28069,17600000.0
2006-05-26 05:13:00,2.28078,2.28098,2.28064,2.28086,38900000.0
2006-05-26 05:14:00,2.28102,2.28165,2.28102,2.28165,32300000.0
2006-05-26 05:15:00,2.2816,2.28182,2.28119,2.28164,38300000.0
2006-05-26 05:16:00,2.28105,2.28115,2.28061,2.28079,24500000.0
2006-05-26 05:17:00,2.2805,2.2812,2.27989,2.2812,22800000.0
2006-05-26 05:18:00,2.28141,2.28161,2.28141,2.2815,30400000.0
2006-05-26 05:19:00,2.28145,2.28145,2.28097,2.28128,57500000.0
2006-05-26 05:20:00,2.28105,2.28118,2.28072,2.28076,30900000.0
2006-05-26 05:21:00,2.28059,2.28059,2.28042,2.28043,21400000.0
2006-05-26 05:22:00,2.28046,2.28092,2.28046,2.28065,26300000.0
2006-05-26 05:23:00,2.28052,2.28058,2.28022,2.28047,27900000.0
2006-05-26 05:24:00,2.28039,2.28039,2.28029,2.28033,22700000.0
2006-05-26 05:25:00,2.28028,2.2803,2.28007,2.28007,12000000.0
2006-05-26 05:26:00,2.28021,2.28056,2.28021,2.28048,25800000.0
2006-05-26 05:27:00,2.28024,2.28024,2.28002,2.28018,20700000.0
2006-05-26 05:28:00,2.28024,2.28039,2.28022,2.28031,42100000.0
2006-05-26 05:29:00,2.28032,2.2804,2.28012,2.2804,23700000.0
2006-05-26 05:30:00,2.28034,2.28037,2.28008,2.28022,31200000.0
2006-05-26 05:31:00,2.28017,2.28031,2.28017,2.28027,9500000.0
2006-05-26 05:32:00,2.28035,2.28056,2.28035,2.2804,29400000.0
2006-05-26 05:33:00,2.28051,2.28056,2.28017,2.28029,38700000.0
2006-05-26 05:34:00,2.2802,2.28034,2.28005,2.28005,19400000.0
2006-05-26 05:35:00,2.28007,2.28014,2.28003,2.28007,33300000.0
2006-05-26 05:36:00,2.28016,2.28016,2.27981,2.27995,30500000.0
2006-05-26 05:37:00,2.27995,2.27995,2.27974,2.27984,26700000.0
2006-05-26 05:38:00,2.27988,2.27998,2.27966,2.27977,22700000.0
2006-05-26 05:39:00,2.27975,2.27992,2.27967,2.27974,21400000.0
2006-05-26 05:40:00,2.27969,2.27986,2.27963,2.27963,55799999.0
2006-05-26 05:41:00,2.27959,2.27983,2.27957,2.27983,37100000.0
2006-05-26 05:42:00,2.27983,2.27983,2.27974,2.27982,30300000.0
2006-05-26 05:43:00,2.27993,2.28,2.27969,2.27969,32700000.0
2006-05-26 05:44:00,2.27999,2.27999,2.27984,2.27991,41800000.0
2006-05-26 05:45:00,2.28006,2.28038,2.27989,2.28038,29900000.0
2006-05-26 05:46:00,2.28044,2.28062,2.2803,2.28062,23400000.0
2006-05-26 05:47:00,2.28079,2.28122,2.28079,2.28122,18600000.0
2006-05-26 05:48:00,2.28114,2.28114,2.28026,2.28043,39200000.0
2006-05-26 05:49:00,2.28026,2.28057,2.27993,2.28057,28000000.0
2006-05-26 05:50:00,2.28047,2.28088,2.28043,2.28081,28900000.0
2006-05-26 05:51:00,2.28071,2.28077,2.28048,2.28048,24000000.0
2006-05-26 05:52:00,2.28032,2.28036,2.28032,2.28036,37900000.0
2006-05-26 05:53:00,2.2802,2.28032,2.28018,2.28024,39200000.0
2006-05-26 05:54:00,2.2802,2.2802,2.2801,2.28017,22500000.0
2006-05-26 05:55:00,2.28025,2.28025,2.28006,2.28006,22900000.0
2006-05-26 05:56:00,2.28012,2.28017,2.2801,2.28017,29800000.0
2006-05-26 05:57:00,2.28017,2.28049,2.28017,2.28032,32900000.0
2006-05-26 05:58:00,2.28008,2.28043,2.28006,2.28022,17600000.0
2006-05-26 05:59:00,2.28031,2.28062,2.28027,2.28062,21700000.0
2006-05-26 06:00:00,2.28052,2.28056,2.28039,2.28043,30400000.0
2006-05-26 06:01:00,2.28053,2.28053,2.28037,2.28037,9600000.0
2006-05-26 06:02:00,2.2802,2.28035,2.2802,2.2803,31400000.0
2006-05-26 06:03:00,2.28042,2.28079,2.28042,2.28079,40000000.0
2006-05-26 06:04:00,2.28085,2.28093,2.28078,2.2809,40700000.0
2006-05-26 06:05:00,2.2808,2.28103,2.2808,2.28103,13400000.0
2006-05-26 06:06:00,2.28107,2.28118,2.28089,2.28106,57300000.0
2006-05-26 06:07:00,2.28111,2.2814,2.28111,2.28123,41900000.0
2006-05-26 06:08:00,2.28137,2.28139,2.28107,2.28107,31600000.0
2006-05-26 06:09:00,2.28097,2.28117,2.2808,2.28102,23600000.0
2006-05-26 06:10:00,2.28092,2.28094,2.28071,2.28085,33000000.0
2006-05-26 06:11:00,2.28087,2.28091,2.28077,2.28077,17200000.0
2006-05-26 06:12:00,2.28075,2.28097,2.28072,2.28072,46900000.0
2006-05-26 06:13:00,2.2806,2.28094,2.28059,2.28094,29400000.0
2006-05-26 06:14:00,2.28091,2.28118,2.28078,2.28113,21000000.0
2006-05-26 06:15:00,2.28135,2.28139,2.2811,2.2811,31200000.0
2006-05-26 06:16:00,2.28127,2.28128,2.28111,2.28128,13600000.0
2006-05-26 06:17:00,2.28127,2.28137,2.28113,2.28128,67800000.0
2006-05-26 06:18:00,2.28112,2.28141,2.28106,2.28106,43600000.0
2006-05-26 06:19:00,2.28107,2.28139,2.28104,2.28125,35200000.0
2006-05-26 06:20:00,2.28122,2.28138,2.28122,2.28138,10400000.0
2006-05-26 06:21:00,2.28133,2.28137,2.28112,2.28137,28600000.0
2006-05-26 06:22:00,2.28133,2.28137,2.28117,2.28137,30600000.0
2006-05-26 06:23:00,2.28129,2.28129,2.28103,2.28105,34000000.0
2006-05-26 06:24:00,2.28121,2.28129,2.28103,2.28109,28100000.0
2006-05-26 06:25:00,2.28108,2.28117,2.28101,2.28101,19000000.0
2006-05-26 06:26:00,2.28103,2.28117,2.28103,2.28104,34500000.0
2006-05-26 06:27:00,2.28108,2.28109,2.28101,2.28106,35200000.0
2006-05-26 06:28:00,2.28121,2.28134,2.28119,2.28134,24500000.0
2006-05-26 06:29:00,2.28125,2.2815,2.28111,2.28111,44000000.0
2006-05-26 06:30:00,2.28124,2.28128,2.28121,2.28121,8800000.0
2006-05-26 06:31:00,2.28123,2.28151,2.28121,2.28128,52000000.0
2006-05-26 06:32:00,2.28142,2.28176,2.2813,2.28176,35100000.0
2006-05-26 06:33:00,2.28158,2.28172,2.28156,2.28172,32300000.0
2006-05-26 06:34:00,2.2818,2.28182,2.28169,2.28182,28500000.0
2006-05-26 06:35:00,2.28178,2.28178,2.28148,2.28168,23200000.0
2006-05-26 06:36:00,2.2815,2.2817,2.2815,2.28155,16000000.0
2006-05-26 06:37:00,2.2816,2.28165,2.28155,2.28155,23000000.0
2006-05-26 06:38:00,2.28166,2.28186,2.2816,2.28186,42400000.0
2006-05-26 06:39:00,2.28173,2.28173,2.28146,2.28159,31200000.0
2006-05-26 06:40:00,2.28158,2.28158,2.28133,2.28133,6500000.0
2006-05-26 06:41:00,2.28124,2.2813,2.28124,2.28124,40300000.0
2006-05-26 06:42:00,2.28129,2.28141,2.28124,2.28125,18900000.0
2006-05-26 06:43:00,2.28129,2.28129,2.28115,2.28118,25400000.0
2006-05-26 06:44:00,2.28118,2.28132,2.28118,2.28122,15700000.0
2006-05-26 06:45:00,2.28111,2.28142,2.28111,2.28138,41300000.0
2006-05-26 06:46:00,2.28147,2.28151,2.28118,2.28122,37000000.0
2006-05-26 06:47:00,2.28106,2.28127,2.28093,2.28115,55900000.0
2006-05-26 06:48:00,2.28104,2.28111,2.28095,2.28111,28900000.0
2006-05-26 06:49:00,2.28119,2.28126,2.28103,2.28104,44800000.0
2006-05-26 06:50:00,2.28105,2.28135,2.28105,2.2812,24200000.0
2006-05-26 06:51:00,2.28133,2.28142,2.28109,2.28112,11700000.0
2006-05-26 06:52:00,2.28101,2.28102,2.28086,2.28102,22000000.0
2006-05-26 06:53:00,2.28096,2.28112,2.2809,2.28103,35000000.0
2006-05-26 06:54:00,2.28094,2.28102,2.28087,2.28091,30100000.0
2006-05-26 06:55:00,2.28092,2.28099,2.28083,2.28083,23300000.0
2006-05-26 06:56:00,2.2809,2.2809,2.2806,2.2806,26400000.0
2006-05-26 06:57:00,2.28062,2.2807,2.28058,2.2807,34600000.0
2006-05-26 06:58:00,2.28079,2.28095,2.28073,2.28078,37500000.0
2006-05-26 06:59:00,2.28062,2.2808,2.28023,2.2808,38800000.0
2006-05-26 07:00:00,2.28098,2.28119,2.28086,2.28086,30800000.0
2006-05-26 07:01:00,2.2808,2.28085,2.2808,2.28085,4700000.0
2006-05-26 07:02:00,2.2808,2.28085,2.28073,2.28085,30700000.0
2006-05-26 07:03:00,2.28073,2.28094,2.28073,2.28094,4800000.0
2006-05-26 07:04:00,2.28085,2.28089,2.28047,2.28063,29800000.0
2006-05-26 07:05:00,2.28088,2.28097,2.28056,2.2806,34900000.0
2006-05-26 07:06:00,2.2807,2.28086,2.28065,2.28065,35400000.0
2006-05-26 07:07:00,2.28052,2.28067,2.28027,2.28067,24200000.0
2006-05-26 07:08:00,2.28071,2.28074,2.2806,2.28074,20000000.0
2006-05-26 07:09:00,2.28102,2.28159,2.28099,2.28159,60400000.0
2006-05-26 07:10:00,2.28139,2.28181,2.28139,2.28168,33900000.0
2006-05-26 07:11:00,2.28168,2.28183,2.28165,2.28165,34300000.0
2006-05-26 07:12:00,2.28178,2.28193,2.28178,2.28184,32200000.0
2006-05-26 07:13:00,2.28182,2.28204,2.28178,2.28204,40600000.0
2006-05-26 07:14:00,2.28193,2.2821,2.28193,2.28208,29700000.0
2006-05-26 07:15:00,2.28221,2.28221,2.28186,2.28186,32500000.0
2006-05-26 07:16:00,2.28191,2.28204,2.28184,2.28184,16800000.0
2006-05-26 07:17:00,2.28171,2.282,2.28171,2.28184,22300000.0
2006-05-26 07:18:00,2.28184,2.28188,2.28174,2.28182,40900000.0
2006-05-26 07:19:00,2.28179,2.28195,2.28179,2.28188,33500000.0
2006-05-26 07:20:00,2.28187,2.28206,2.28185,2.28192,31300000.0
2006-05-26 07:21:00,2.28198,2.28228,2.28195,2.28195,17700000.0
2006-05-26 07:22:00,2.28173,2.28203,2.28173,2.28183,10000000.0
2006-05-26 07:23:00,2.28211,2.28217,2.28197,2.28204,32000000.0
2006-05-26 07:24:00,2.28227,2.28229,2.28194,2.28204,38700000.0
2006-05-26 07:25:00,2.28198,2.28216,2.2819,2.28196,18800000.0
2006-05-26 07:26:00,2.282,2.28207,2.28193,2.28197,37200000.0
2006-05-26 07:27:00,2.28197,2.28222,2.28178,2.28178,29200000.0
2006-05-26 07:28:00,2.28192,2.28199,2.28178,2.28199,16000000.0
2006-05-26 07:29:00,2.28183,2.28186,2.28165,2.28179,26000000.0
2006-05-26 07:30:00,2.28187,2.28193,2.28175,2.28175,20600000.0
2006-05-26 07:31:00,2.28166,2.28175,2.28157,2.28157,41100000.0
2006-05-26 07:32:00,2.28178,2.28178,2.28159,2.28166,16000000.0
2006-05-26 07:33:00,2.28164,2.28182,2.28164,2.28182,14700000.0
2006-05-26 07:34:00,2.28164,2.282,2.28164,2.28174,36500000.0
2006-05-26 07:35:00,2.2817,2.2817,2.28139,2.28144,32000000.0
2006-05-26 07:36:00,2.28139,2.28162,2.28139,2.2816,33900000.0
2006-05-26 07:37:00,2.28163,2.28163,2.28132,2.28132,16600000.0
2006-05-26 07:38:00,2.28145,2.28166,2.28143,2.28166,30400000.0
2006-05-26 07:39:00,2.28171,2.28212,2.28171,2.28195,27200000.0
2006-05-26 07:40:00,2.28174,2.28174,2.28146,2.28156,27400000.0
2006-05-26 07:41:00,2.28153,2.28173,2.28146,2.28154,39000000.0
2006-05-26 07:42:00,2.28159,2.28175,2.28159,2.28172,18000000.0
2006-05-26 07:43:00,2.28161,2.28161,2.28145,2.28145,14700000.0
2006-05-26 07:44:00,2.28147,2.28167,2.28147,2.28167,49200000.0
2006-05-26 07:45:00,2.28151,2.28157,2.28135,2.28144,50800000.0
2006-05-26 07:46:00,2.28142,2.28142,2.28101,2.28125,41600000.0
2006-05-26 07:47:00,2.28119,2.2812,2.28094,2.28094,36100000.0
2006-05-26 07:48:00,2.28098,2.28113,2.28085,2.28103,32400000.0
2006-05-26 07:49:00,2.28104,2.28104,2.28095,2.28098,27000000.0
2006-05-26 07:50:00,2.281,2.281,2.28082,2.28082,29200000.0
2006-05-26 07:51:00,2.28073,2.28105,2.28068,2.28084,33300000.0
2006-05-26 07:52:00,2.2809,2.2809,2.28075,2.28077,21400000.0
2006-05-26 07:53:00,2.28084,2.28093,2.28084,2.28092,20400000.0
2006-05-26 07:54:00,2.2808,2.28128,2.2808,2.281,21400000.0
2006-05-26 07:55:00,2.28098,2.28117,2.28098,2.281,9200000.0
2006-05-26 07:56:00,2.28084,2.28098,2.28081,2.28087,33900000.0
2006-05-26 07:57:00,2.28086,2.28089,2.28067,2.28089,27000000.0
2006-05-26 07:58:00,2.28104,2.28104,2.2807,2.28075,32200000.0
2006-05-26 07:59:00,2.28079,2.28114,2.28079,2.28092,20200000.0
2006-05-26 08:00:00,2.28107,2.28112,2.28074,2.28087,45700000.0
2006-05-26 08:01:00,2.28082,2.28104,2.28064,2.28066,36000000.0
2006-05-26 08:02:00,2.28052,2.28058,2.28033,2.28033,18300000.0
2006-05-26 08:03:00,2.28013,2.2804,2.28013,2.2804,40600000.0
2006-05-26 08:04:00,2.28024,2.28073,2.28024,2.28073,48600000.0
2006-05-26 08:05:00,2.28074,2.28103,2.28045,2.28046,20400000.0
2006-05-26 08:06:00,2.28044,2.28078,2.28007,2.28007,68300001.0
2006-05-26 08:07:00,2.27984,2.28047,2.27965,2.28036,35799999.0
2006-05-26 08:08:00,2.28008,2.28017,2.27973,2.27973,54100000.0
2006-05-26 08:09:00,2.27964,2.27989,2.27949,2.27949,34200000.0
2006-05-26 08:10:00,2.2796,2.27984,2.27944,2.27966,24500000.0
2006-05-26 08:11:00,2.27986,2.2801,2.27986,2.27995,25900000.0
2006-05-26 08:12:00,2.27993,2.28097,2.27993,2.28097,21500000.0
2006-05-26 08:13:00,2.2815,2.2815,2.28128,2.28128,30800000.0
2006-05-26 08:14:00,2.28143,2.28143,2.28115,2.28117,37800001.0
2006-05-26 08:15:00,2.28133,2.28133,2.2811,2.2813,25800000.0
2006-05-26 08:16:00,2.28138,2.28148,2.2813,2.2813,11100000.0
2006-05-26 08:17:00,2.28105,2.28108,2.28085,2.28098,35100000.0
2006-05-26 08:18:00,2.28091,2.28091,2.28047,2.28057,36500001.0
2006-05-26 08:19:00,2.28067,2.28074,2.28044,2.28066,54500000.0
2006-05-26 08:20:00,2.28055,2.28127,2.28055,2.28127,43000000.0
2006-05-26 08:21:00,2.28098,2.28098,2.28068,2.28077,14600000.0
2006-05-26 08:22:00,2.28069,2.28071,2.28048,2.28048,25000000.0
2006-05-26 08:23:00,2.28059,2.28073,2.28055,2.28055,36000000.0
2006-05-26 08:24:00,2.2804,2.28048,2.28015,2.28027,34800000.0
2006-05-26 08:25:00,2.28018,2.28018,2.27977,2.27977,12000000.0
2006-05-26 08:26:00,2.27985,2.27987,2.2795,2.27983,34900000.0
2006-05-26 08:27:00,2.27994,2.27994,2.27963,2.27972,27000000.0
2006-05-26 08:28:00,2.27971,2.28042,2.27971,2.28029,60400000.0
2006-05-26 08:29:00,2.28026,2.28026,2.28001,2.28016,36199999.0
2006-05-26 08:30:00,2.28012,2.28042,2.27992,2.28007,18600000.0
2006-05-26 08:31:00,2.28041,2.28041,2.2798,2.28023,44200000.0
2006-05-26 08:32:00,2.28041,2.28058,2.28041,2.2805,14200000.0
2006-05-26 08:33:00,2.28056,2.28065,2.28047,2.28065,23100000.0
2006-05-26 08:34:00,2.28063,2.28104,2.28054,2.28062,41900000.0
2006-05-26 08:35:00,2.28069,2.28078,2.28056,2.28078,38500000.0
2006-05-26 08:36:00,2.28089,2.281,2.28069,2.281,38100000.0
2006-05-26 08:37:00,2.28103,2.28103,2.28064,2.28064,16400000.0
2006-05-26 08:38:00,2.28041,2.28046,2.2803,2.28032,31700000.0
2006-05-26 08:39:00,2.28045,2.28056,2.28045,2.28048,40300000.0
2006-05-26 08:40:00,2.28036,2.28043,2.28006,2.28012,26500000.0
2006-05-26 08:41:00,2.27955,2.27955,2.27855,2.27872,38500000.0
2006-05-26 08:42:00,2.2789,2.27949,2.2789,2.27946,40900000.0
2006-05-26 08:43:00,2.27957,2.27963,2.27909,2.27909,38600000.0
2006-05-26 08:44:00,2.27899,2.27928,2.27899,2.2791,18600000.0
2006-05-26 08:45:00,2.27909,2.27945,2.27909,2.27942,38900000.0
2006-05-26 08:46:00,2.27949,2.27954,2.27884,2.27884,55400000.0
2006-05-26 08:47:00,2.27881,2.27913,2.27872,2.27877,42400000.0
2006-05-26 08:48:00,2.27875,2.27896,2.27868,2.27892,29400000.0
2006-05-26 08:49:00,2.27883,2.27883,2.27854,2.27868,40200000.0
2006-05-26 08:50:00,2.27876,2.27896,2.27876,2.27882,30300000.0
2006-05-26 08:51:00,2.27873,2.27967,2.27873,2.27963,23700000.0
2006-05-26 08:52:00,2.27979,2.28031,2.27979,2.28022,44700000.0
2006-05-26 08:53:00,2.28035,2.28036,2.27982,2.27982,34400000.0
2006-05-26 08:54:00,2.27961,2.28007,2.27961,2.28007,11700000.0
2006-05-26 08:55:00,2.28021,2.28021,2.27997,2.28007,31000000.0
2006-05-26 08:56:00,2.28004,2.28024,2.27983,2.27995,25200000.0
2006-05-26 08:57:00,2.27984,2.27984,2.27938,2.27953,72399999.0
2006-05-26 08:58:00,2.27964,2.27975,2.27947,2.27975,37800000.0
2006-05-26 08:59:00,2.27982,2.27989,2.27955,2.27983,43300000.0
2006-05-26 09:00:00,2.27983,2.27989,2.27927,2.27936,33500000.0
2006-05-26 09:01:00,2.27904,2.27935,2.27904,2.27914,62400000.0
2006-05-26 09:02:00,2.27945,2.28006,2.27945,2.27993,33200000.0
2006-05-26 09:03:00,2.28023,2.28023,2.28003,2.28009,48100000.0
2006-05-26 09:04:00,2.27997,2.27997,2.27978,2.2799,24700000.0
2006-05-26 09:05:00,2.27976,2.27989,2.2796,2.2796,30400000.0
2006-05-26 09:06:00,2.27973,2.27997,2.27973,2.27973,26200000.0
2006-05-26 09:07:00,2.27984,2.28015,2.27968,2.28015,35599999.0
2006-05-26 09:08:00,2.28018,2.28071,2.28018,2.28053,46000000.0
2006-05-26 09:09:00,2.28068,2.28099,2.28068,2.28078,28900000.0
2006-05-26 09:10:00,2.28075,2.28077,2.28004,2.28016,35800000.0
2006-05-26 09:11:00,2.28001,2.28042,2.27997,2.28023,28800000.0
2006-05-26 09:12:00,2.28008,2.28022,2.28005,2.28007,32500000.0
2006-05-26 09:13:00,2.2798,2.2798,2.27933,2.27952,30000000.0
2006-05-26 09:14:00,2.2794,2.27942,2.27864,2.27887,30600000.0
2006-05-26 09:15:00,2.2787,2.2789,2.27835,2.27835,26200000.0
2006-05-26 09:16:00,2.2778,2.2778,2.27755,2.27755,9800000.0
2006-05-26 09:17:00,2.27738,2.27793,2.27738,2.27785,42300000.0
2006-05-26 09:18:00,2.27769,2.27781,2.27763,2.27772,27400000.0
2006-05-26 09:19:00,2.27791,2.27843,2.27791,2.27805,34900000.0
2006-05-26 09:20:00,2.27798,2.27805,2.27775,2.27775,31800000.0
2006-05-26 09:21:00,2.27775,2.27788,2.27758,2.27774,44100000.0
2006-05-26 09:22:00,2.27792,2.27805,2.27777,2.27777,35200000.0
2006-05-26 09:23:00,2.2779,2.27802,2.2778,2.27802,30700000.0
2006-05-26 09:24:00,2.2779,2.27803,2.27787,2.27797,42600000.0
2006-05-26 09:25:00,2.2776,2.2776,2.27709,2.27718,18800000.0
2006-05-26 09:26:00,2.27725,2.27725,2.27664,2.27664,27800000.0
2006-05-26 09:27:00,2.27692,2.27692,2.27655,2.27687,34500000.0
2006-05-26 09:28:00,2.27709,2.27713,2.27699,2.27699,25100000.0
2006-05-26 09:29:00,2.27685,2.277,2.2768,2.27695,38300000.0
2006-05-26 09:30:00,2.2769,2.27707,2.27682,2.27685,11900000.0
2006-05-26 09:31:00,2.27692,2.27692,2.2768,2.27683,28900000.0
2006-05-26 09:32:00,2.27687,2.27708,2.27685,2.27693,55600000.0
2006-05-26 09:33:00,2.27696,2.27701,2.27679,2.27685,33000000.0
2006-05-26 09:34:00,2.27677,2.27737,2.27677,2.27737,54800000.0
2006-05-26 09:35:00,2.27734,2.27747,2.27728,2.27728,31500000.0
2006-05-26 09:36:00,2.27729,2.27752,2.27713,2.27742,32400000.0
2006-05-26 09:37:00,2.27758,2.27758,2.27736,2.27737,34000000.0
2006-05-26 09:38:00,2.27734,2.2775,2.27703,2.27723,37200000.0
2006-05-26 09:39:00,2.27716,2.27737,2.27704,2.27722,78999999.0
2006-05-26 09:40:00,2.27722,2.27734,2.277,2.277,40699999.0
2006-05-26 09:41:00,2.27704,2.27711,2.27662,2.27662,19000000.0
2006-05-26 09:42:00,2.2764,2.27657,2.27624,2.27645,22400000.0
2006-05-26 09:43:00,2.27641,2.27647,2.27628,2.27636,27800000.0
2006-05-26 09:44:00,2.27643,2.27683,2.27643,2.27683,44700000.0
2006-05-26 09:45:00,2.27673,2.27719,2.27673,2.27688,35700000.0
2006-05-26 09:46:00,2.2768,2.27722,2.27679,2.27718,31400000.0
2006-05-26 09:47:00,2.27714,2.27732,2.27691,2.27706,43200000.0
2006-05-26 09:48:00,2.27689,2.277,2.27673,2.27673,39700000.0
2006-05-26 09:49:00,2.27675,2.27685,2.27658,2.27669,19800000.0
2006-05-26 09:50:00,2.27675,2.27724,2.27664,2.27703,25300000.0
2006-05-26 09:51:00,2.27711,2.27711,2.27696,2.27696,19400000.0
2006-05-26 09:52:00,2.27709,2.27709,2.27644,2.27644,44500000.0
2006-05-26 09:53:00,2.27566,2.27566,2.27536,2.27536,12800000.0
2006-05-26 09:54:00,2.27507,2.27536,2.27507,2.27527,26700000.0
2006-05-26 09:55:00,2.2754,2.27557,2.2753,2.27553,41400000.0
2006-05-26 09:56:00,2.27539,2.27539,2.27474,2.27495,34300000.0
2006-05-26 09:57:00,2.275,2.27507,2.27451,2.2748,39900000.0
2006-05-26 09:58:00,2.27516,2.27526,2.27489,2.27499,32700000.0
2006-05-26 09:59:00,2.27526,2.27545,2.27524,2.27524,36599999.0
2006-05-26 10:00:00,2.27484,2.27496,2.27441,2.27441,25800000.0
2006-05-26 10:01:00,2.27448,2.27457,2.27443,2.2745,23400000.0
2006-05-26 10:02:00,2.2748,2.27517,2.2748,2.27511,20000000.0
2006-05-26 10:03:00,2.27507,2.27515,2.27486,2.275,34800000.0
2006-05-26 10:04:00,2.27533,2.27556,2.275,2.27556,38300000.0
2006-05-26 10:05:00,2.27551,2.27551,2.27506,2.27506,30700000.0
2006-05-26 10:06:00,2.27514,2.27514,2.27482,2.27486,26000000.0
2006-05-26 10:07:00,2.27511,2.27511,2.27448,2.27454,49700000.0
2006-05-26 10:08:00,2.27467,2.27483,2.27331,2.27356,45500000.0
2006-05-26 10:09:00,2.27377,2.27413,2.27369,2.2739,35300000.0
2006-05-26 10:10:00,2.274,2.27498,2.27398,2.27498,42200000.0
2006-05-26 10:11:00,2.27477,2.27516,2.27477,2.27509,27700000.0
2006-05-26 10:12:00,2.275,2.27629,2.27499,2.27629,20500000.0
2006-05-26 10:13:00,2.27639,2.27652,2.27614,2.27634,30800000.0
2006-05-26 10:14:00,2.27623,2.27623,2.27566,2.27584,38500000.0
2006-05-26 10:15:00,2.27615,2.27626,2.27582,2.27592,38900000.0
2006-05-26 10:16:00,2.27603,2.27616,2.27571,2.27608,37800000.0
2006-05-26 10:17:00,2.27616,2.27647,2.27597,2.27647,39600000.0
2006-05-26 10:18:00,2.27622,2.27675,2.27617,2.27675,30200000.0
2006-05-26 10:19:00,2.27654,2.27654,2.27611,2.27628,32400000.0
2006-05-26 10:20:00,2.27643,2.27668,2.27604,2.27604,50100000.0
2006-05-26 10:21:00,2.27594,2.27594,2.27541,2.27572,41300000.0
2006-05-26 10:22:00,2.27575,2.27586,2.2751,2.27538,60100001.0
2006-05-26 10:23:00,2.27509,2.27569,2.27497,2.27569,30800000.0
2006-05-26 10:24:00,2.27563,2.27575,2.27541,2.27575,36700000.0
2006-05-26 10:25:00,2.27563,2.27577,2.27551,2.2756,30900000.0
2006-05-26 10:26:00,2.27565,2.27565,2.27553,2.2756,14700000.0
2006-05-26 10:27:00,2.27555,2.2757,2.27555,2.2756,38300000.0
2006-05-26 10:28:00,2.27555,2.27562,2.27555,2.2756,37500000.0
2006-05-26 10:29:00,2.27562,2.27568,2.27544,2.2756,31200000.0
2006-05-26 10:30:00,2.27557,2.27557,2.27487,2.27494,25400000.0
2006-05-26 10:31:00,2.27493,2.27548,2.27493,2.27548,23800000.0
2006-05-26 10:32:00,2.27544,2.27544,2.27495,2.27508,38200000.0
2006-05-26 10:33:00,2.27508,2.27516,2.27488,2.27504,32000000.0
2006-05-26 10:34:00,2.27505,2.2752,2.2749,2.2751,35200000.0
2006-05-26 10:35:00,2.27517,2.27517,2.27499,2.27508,22000000.0
2006-05-26 10:36:00,2.27506,2.27506,2.27473,2.27473,24000000.0
2006-05-26 10:37:00,2.27476,2.27476,2.27446,2.27468,59600000.0
2006-05-26 10:38:00,2.27476,2.27477,2.27458,2.27475,49200000.0
2006-05-26 10:39:00,2.2743,2.2743,2.27396,2.27403,33300000.0
2006-05-26 10:40:00,2.27408,2.27411,2.27389,2.27391,40300000.0
2006-05-26 10:41:00,2.27387,2.2741,2.2738,2.27393,47100000.0
2006-05-26 10:42:00,2.27372,2.27398,2.2737,2.27398,11200000.0
2006-05-26 10:43:00,2.27395,2.27413,2.27382,2.27413,44800000.0
2006-05-26 10:44:00,2.27398,2.27411,2.27342,2.27342,32900000.0
2006-05-26 10:45:00,2.27351,2.27401,2.27351,2.27401,21400000.0
2006-05-26 10:46:00,2.27427,2.27466,2.27413,2.27445,40700000.0
2006-05-26 10:47:00,2.27432,2.2746,2.27428,2.2746,37100000.0
2006-05-26 10:48:00,2.27467,2.27473,2.27459,2.27463,51100000.0
2006-05-26 10:49:00,2.2747,2.27493,2.2747,2.27493,17700000.0
2006-05-26 10:50:00,2.27497,2.27508,2.2749,2.27497,50900000.0
2006-05-26 10:51:00,2.2751,2.27545,2.2751,2.27529,35900000.0
2006-05-26 10:52:00,2.27548,2.27569,2.27548,2.27569,34400000.0
2006-05-26 10:53:00,2.27579,2.27597,2.27573,2.27573,18800000.0
2006-05-26 10:54:00,2.27559,2.2756,2.27535,2.27535,36400000.0
2006-05-26 10:55:00,2.2754,2.27579,2.2754,2.27567,52400000.0
2006-05-26 10:56:00,2.27555,2.2757,2.27522,2.27532,32600000.0
2006-05-26 10:57:00,2.27534,2.27568,2.27533,2.27568,34900000.0
2006-05-26 10:58:00,2.27568,2.27574,2.27547,2.27558,47100000.0
2006-05-26 10:59:00,2.27565,2.27584,2.27565,2.27582,59100000.0
2006-05-26 11:00:00,2.27581,2.27614,2.2758,2.27614,37800000.0
2006-05-26 11:01:00,2.27599,2.27603,2.27587,2.27596,28800000.0
2006-05-26 11:02:00,2.27594,2.27596,2.27548,2.27567,46500001.0
2006-05-26 11:03:00,2.27562,2.27588,2.27562,2.27587,15900000.0
2006-05-26 11:04:00,2.27575,2.27575,2.27551,2.27555,32400000.0
2006-05-26 11:05:00,2.27555,2.27565,2.27537,2.27537,39400000.0
2006-05-26 11:06:00,2.27558,2.27558,2.27521,2.27548,18100000.0
2006-05-26 11:07:00,2.27541,2.27549,2.27534,2.27534,55900001.0
2006-05-26 11:08:00,2.27529,2.27552,2.27529,2.27534,26700000.0
2006-05-26 11:09:00,2.27514,2.27514,2.2749,2.27495,34200000.0
2006-05-26 11:10:00,2.27488,2.27526,2.27488,2.2751,42100000.0
2006-05-26 11:11:00,2.27507,2.27507,2.27473,2.2748,40000000.0
2006-05-26 11:12:00,2.27503,2.27503,2.27479,2.27491,42300000.0
2006-05-26 11:13:00,2.27486,2.27518,2.27468,2.27512,48000000.0
2006-05-26 11:14:00,2.27519,2.27519,2.2748,2.2748,36000000.0
2006-05-26 11:15:00,2.27477,2.27487,2.27451,2.2747,41300000.0
2006-05-26 11:16:00,2.27446,2.27456,2.27408,2.27418,45099999.0
2006-05-26 11:17:00,2.27402,2.27402,2.27322,2.27322,51700000.0
2006-05-26 11:18:00,2.27318,2.2735,2.27312,2.2735,18600000.0
2006-05-26 11:19:00,2.27344,2.27356,2.2732,2.27338,53300000.0
2006-05-26 11:20:00,2.27349,2.27349,2.27319,2.27342,49600000.0
2006-05-26 11:21:00,2.27336,2.27369,2.27336,2.27369,25600000.0
2006-05-26 11:22:00,2.27365,2.27433,2.27365,2.27407,30600000.0
2006-05-26 11:23:00,2.27409,2.2743,2.274,2.274,45200000.0
2006-05-26 11:24:00,2.27421,2.27425,2.27386,2.27392,37800000.0
2006-05-26 11:25:00,2.27405,2.27415,2.27395,2.27395,29800000.0
2006-05-26 11:26:00,2.27405,2.27406,2.2739,2.27399,31900000.0
2006-05-26 11:27:00,2.27385,2.27405,2.27374,2.27395,32400000.0
2006-05-26 11:28:00,2.27388,2.27405,2.27382,2.274,52700000.0
2006-05-26 11:29:00,2.27401,2.27412,2.27383,2.27395,41600000.0
2006-05-26 11:30:00,2.27402,2.27414,2.27399,2.27411,37400000.0
2006-05-26 11:31:00,2.2739,2.27408,2.27378,2.27386,34100000.0
2006-05-26 11:32:00,2.27399,2.27427,2.27399,2.27427,21900000.0
2006-05-26 11:33:00,2.27433,2.27441,2.27409,2.27431,43200000.0
2006-05-26 11:34:00,2.27432,2.27453,2.27432,2.27436,57800000.0
2006-05-26 11:35:00,2.27436,2.27439,2.27418,2.27434,53699999.0
2006-05-26 11:36:00,2.27443,2.27473,2.27433,2.27446,53700000.0
2006-05-26 11:37:00,2.27443,2.27462,2.27443,2.27462,39900000.0
2006-05-26 11:38:00,2.27449,2.27482,2.27449,2.27469,34000000.0
2006-05-26 11:39:00,2.27478,2.2751,2.27478,2.27488,30900000.0
2006-05-26 11:40:00,2.27477,2.27508,2.27477,2.27488,29100000.0
2006-05-26 11:41:00,2.27454,2.27469,2.27454,2.27467,26200000.0
2006-05-26 11:42:00,2.27459,2.27461,2.27437,2.27446,77999999.0
2006-05-26 11:43:00,2.27463,2.27543,2.27463,2.27543,25500000.0
2006-05-26 11:44:00,2.27535,2.27535,2.27501,2.27522,64800000.0
2006-05-26 11:45:00,2.27526,2.27527,2.27499,2.2752,28200000.0
2006-05-26 11:46:00,2.2753,2.27545,2.27511,2.27525,29500000.0
2006-05-26 11:47:00,2.27532,2.2755,2.27517,2.27517,30700000.0
2006-05-26 11:48:00,2.27509,2.27549,2.27498,2.27549,45500000.0
2006-05-26 11:49:00,2.2755,2.2755,2.27492,2.27492,24800000.0
2006-05-26 11:50:00,2.27475,2.27478,2.2744,2.2744,26200000.0
2006-05-26 11:51:00,2.27447,2.27466,2.27425,2.27464,39400000.0
2006-05-26 11:52:00,2.27479,2.27483,2.27453,2.27463,32600000.0
2006-05-26 11:53:00,2.27467,2.27494,2.27466,2.27489,43099999.0
2006-05-26 11:54:00,2.27479,2.27479,2.2746,2.27472,40300000.0
2006-05-26 11:55:00,2.27476,2.27481,2.27456,2.27462,76099998.0
2006-05-26 11:56:00,2.27476,2.27501,2.27443,2.27443,56000000.0
2006-05-26 11:57:00,2.27453,2.27462,2.27441,2.27459,55100000.0
2006-05-26 11:58:00,2.27466,2.27466,2.2744,2.2744,31800000.0
2006-05-26 11:59:00,2.2744,2.27466,2.27433,2.27465,29600000.0
2006-05-26 12:00:00,2.27476,2.27476,2.27451,2.27451,48000000.0
2006-05-26 12:01:00,2.27462,2.27483,2.27462,2.27483,48300000.0
2006-05-26 12:02:00,2.27454,2.27496,2.27451,2.27473,19200000.0
2006-05-26 12:03:00,2.27472,2.27491,2.27465,2.27477,16600000.0
2006-05-26 12:04:00,2.27473,2.27474,2.27463,2.27466,24400000.0
2006-05-26 12:05:00,2.27465,2.27466,2.2745,2.27456,38300000.0
2006-05-26 12:06:00,2.2748,2.27481,2.27449,2.27449,27200000.0
2006-05-26 12:07:00,2.27441,2.27452,2.27429,2.27441,49100000.0
2006-05-26 12:08:00,2.27448,2.27461,2.27443,2.27453,18800000.0
2006-05-26 12:09:00,2.27449,2.27449,2.27425,2.27434,47300000.0
2006-05-26 12:10:00,2.27441,2.2747,2.27432,2.27456,37900000.0
2006-05-26 12:11:00,2.27461,2.27466,2.27448,2.27448,23200000.0
2006-05-26 12:12:00,2.27442,2.27477,2.27437,2.27477,32000000.0
2006-05-26 12:13:00,2.27465,2.27469,2.27456,2.27456,19700000.0
2006-05-26 12:14:00,2.27458,2.27472,2.27452,2.27457,55500000.0
2006-05-26 12:15:00,2.27459,2.27485,2.27459,2.27475,37600000.0
2006-05-26 12:16:00,2.27468,2.27476,2.27458,2.27476,62500000.0
2006-05-26 12:17:00,2.27489,2.27495,2.2747,2.2747,34000000.0
2006-05-26 12:18:00,2.27481,2.27494,2.27465,2.27481,42500000.0
2006-05-26 12:19:00,2.27471,2.27487,2.27461,2.27478,26900000.0
2006-05-26 12:20:00,2.27475,2.27481,2.27462,2.27475,28400000.0
2006-05-26 12:21:00,2.27473,2.27492,2.27473,2.27486,26700000.0
2006-05-26 12:22:00,2.27498,2.27507,2.27486,2.27498,31300000.0
2006-05-26 12:23:00,2.27501,2.27523,2.27484,2.27503,33200000.0
2006-05-26 12:24:00,2.27497,2.27497,2.27483,2.27483,32900000.0
2006-05-26 12:25:00,2.27501,2.27509,2.27485,2.27494,28000000.0
2006-05-26 12:26:00,2.27491,2.27515,2.27491,2.27512,17400000.0
2006-05-26 12:27:00,2.2751,2.27524,2.275,2.27507,44000000.0
2006-05-26 12:28:00,2.27493,2.27507,2.27469,2.2748,20000000.0
2006-05-26 12:29:00,2.27475,2.27521,2.27467,2.27494,47200000.0
2006-05-26 12:30:00,2.27497,2.27504,2.27479,2.27504,44400000.0
2006-05-26 12:31:00,2.27495,2.27501,2.2746,2.2746,20000000.0
2006-05-26 12:32:00,2.27455,2.27489,2.27455,2.27489,26200000.0
2006-05-26 12:33:00,2.2749,2.27505,2.2749,2.27505,6400000.0
2006-05-26 12:34:00,2.27512,2.2752,2.27498,2.27498,40300000.0
2006-05-26 12:35:00,2.27487,2.27493,2.27478,2.27478,38800000.0
2006-05-26 12:36:00,2.27472,2.27483,2.27463,2.27479,35200000.0
2006-05-26 12:37:00,2.27497,2.27506,2.27495,2.27497,19000000.0
2006-05-26 12:38:00,2.27503,2.27512,2.27486,2.27496,24300000.0
2006-05-26 12:39:00,2.27504,2.27512,2.27495,2.27497,17200000.0
2006-05-26 12:40:00,2.27484,2.27503,2.27478,2.27503,42300000.0
2006-05-26 12:41:00,2.27516,2.27516,2.27492,2.275,51600000.0
2006-05-26 12:42:00,2.27491,2.27518,2.27491,2.275,29800000.0
2006-05-26 12:43:00,2.27498,2.27535,2.27498,2.27505,27100000.0
2006-05-26 12:44:00,2.27505,2.27518,2.27492,2.27499,26200000.0
2006-05-26 12:45:00,2.27511,2.27525,2.27484,2.27505,38700000.0
2006-05-26 12:46:00,2.2749,2.27514,2.27488,2.27511,21300000.0
2006-05-26 12:47:00,2.27504,2.27519,2.27474,2.27474,45200000.0
2006-05-26 12:48:00,2.27469,2.27493,2.27469,2.27484,44100000.0
2006-05-26 12:49:00,2.27492,2.27537,2.27492,2.27536,26000000.0
2006-05-26 12:50:00,2.27529,2.27529,2.27497,2.27519,30300000.0
2006-05-26 12:51:00,2.27505,2.27532,2.27505,2.27508,22200000.0
2006-05-26 12:52:00,2.27511,2.27522,2.27496,2.27517,33100000.0
2006-05-26 12:53:00,2.27525,2.27544,2.2751,2.27541,26100000.0
2006-05-26 12:54:00,2.27518,2.27537,2.27508,2.2752,34200000.0
2006-05-26 12:55:00,2.27517,2.27517,2.275,2.27512,23700000.0
2006-05-26 12:56:00,2.27501,2.27529,2.27488,2.27529,31600000.0
2006-05-26 12:57:00,2.27529,2.27563,2.27529,2.27563,27300000.0
2006-05-26 12:58:00,2.27553,2.27553,2.27528,2.2754,24500000.0
2006-05-26 12:59:00,2.27569,2.27636,2.27569,2.27636,44100000.0
2006-05-26 13:00:00,2.27647,2.27647,2.27608,2.27622,48100000.0
2006-05-26 13:01:00,2.27641,2.2767,2.27641,2.27655,38300000.0
2006-05-26 13:02:00,2.27663,2.27691,2.27656,2.27675,39500000.0
2006-05-26 13:03:00,2.27666,2.27697,2.27666,2.27679,26300000.0
2006-05-26 13:04:00,2.27679,2.27679,2.27663,2.27677,21600000.0
2006-05-26 13:05:00,2.27679,2.2769,2.27662,2.27684,37100000.0
2006-05-26 13:06:00,2.27667,2.27672,2.27612,2.27612,12300000.0
2006-05-26 13:07:00,2.27584,2.27593,2.27575,2.27583,44500000.0
2006-05-26 13:08:00,2.27584,2.27604,2.27578,2.27589,49300000.0
2006-05-26 13:09:00,2.27613,2.27621,2.27612,2.27618,35200000.0
2006-05-26 13:10:00,2.27611,2.27644,2.27597,2.2763,51200000.0
2006-05-26 13:11:00,2.27632,2.27632,2.27591,2.27608,31400000.0
2006-05-26 13:12:00,2.27614,2.27624,2.27597,2.27597,25100000.0
2006-05-26 13:13:00,2.27598,2.2764,2.27598,2.27631,45500001.0
2006-05-26 13:14:00,2.27605,2.27605,2.2758,2.27602,28200000.0
2006-05-26 13:15:00,2.27597,2.2762,2.27597,2.2762,41800000.0
2006-05-26 13:16:00,2.27601,2.27623,2.27601,2.27623,28200000.0
2006-05-26 13:17:00,2.27626,2.27634,2.27612,2.27624,39800000.0
2006-05-26 13:18:00,2.27642,2.27664,2.276,2.276,44800000.0
2006-05-26 13:19:00,2.27607,2.27607,2.27578,2.27598,52500001.0
2006-05-26 13:20:00,2.27576,2.27576,2.27548,2.2756,26900000.0
2006-05-26 13:21:00,2.27562,2.27562,2.27518,2.27547,44400000.0
2006-05-26 13:22:00,2.27547,2.27548,2.27538,2.27548,30100000.0
2006-05-26 13:23:00,2.27552,2.27566,2.27552,2.2756,35200000.0
2006-05-26 13:24:00,2.2755,2.27552,2.27493,2.27493,27200000.0
2006-05-26 13:25:00,2.27499,2.2753,2.27499,2.2753,23300000.0
2006-05-26 13:26:00,2.27526,2.27526,2.27494,2.27504,27800000.0
2006-05-26 13:27:00,2.27489,2.275,2.27475,2.275,39600000.0
2006-05-26 13:28:00,2.27497,2.27497,2.27462,2.27462,22700000.0
2006-05-26 13:29:00,2.27461,2.27493,2.2746,2.27488,26900000.0
2006-05-26 13:30:00,2.27472,2.27474,2.27458,2.27458,23800000.0
2006-05-26 13:31:00,2.27451,2.27474,2.27446,2.2746,38100000.0
2006-05-26 13:32:00,2.27457,2.27464,2.27439,2.27443,46200000.0
2006-05-26 13:33:00,2.27434,2.27436,2.27409,2.27427,23200000.0
2006-05-26 13:34:00,2.2742,2.27422,2.27386,2.27405,30900000.0
2006-05-26 13:35:00,2.27415,2.27471,2.27401,2.27471,31300000.0
2006-05-26 13:36:00,2.27482,2.27509,2.27479,2.27509,34500000.0
2006-05-26 13:37:00,2.27476,2.27476,2.27467,2.27467,4000000.0
2006-05-26 13:38:00,2.27474,2.27477,2.27447,2.27474,43500000.0
2006-05-26 13:39:00,2.27485,2.27514,2.27485,2.27512,48400000.0
2006-05-26 13:40:00,2.27524,2.27524,2.27498,2.27513,32500000.0
2006-05-26 13:41:00,2.27502,2.27504,2.27472,2.27472,35200000.0
2006-05-26 13:42:00,2.27479,2.27519,2.27479,2.27509,26000000.0
2006-05-26 13:43:00,2.27493,2.27508,2.27476,2.27476,45300000.0
2006-05-26 13:44:00,2.27487,2.27499,2.27484,2.27485,57200000.0
2006-05-26 13:45:00,2.27485,2.27485,2.27467,2.2747,32400000.0
2006-05-26 13:46:00,2.27483,2.2752,2.27483,2.2752,51000000.0
2006-05-26 13:47:00,2.2751,2.2751,2.27496,2.27497,41200000.0
2006-05-26 13:48:00,2.27489,2.27493,2.27469,2.2748,26700000.0
2006-05-26 13:49:00,2.27483,2.275,2.27475,2.2749,46600000.0
2006-05-26 13:50:00,2.27478,2.27505,2.27473,2.27505,33900000.0
2006-05-26 13:51:00,2.275,2.2753,2.275,2.27522,41400000.0
2006-05-26 13:52:00,2.27554,2.27556,2.2753,2.27551,43000000.0
2006-05-26 13:53:00,2.27554,2.27561,2.27525,2.2754,34900000.0
2006-05-26 13:54:00,2.27536,2.27548,2.27525,2.27535,25600000.0
2006-05-26 13:55:00,2.27541,2.27554,2.2754,2.27543,21000000.0
2006-05-26 13:56:00,2.27523,2.27523,2.27511,2.27514,40000000.0
2006-05-26 13:57:00,2.27526,2.27533,2.27515,2.27533,21600000.0
2006-05-26 13:58:00,2.27527,2.27622,2.27527,2.27622,32100000.0
2006-05-26 13:59:00,2.27615,2.27615,2.27585,2.27591,22100000.0
2006-05-26 14:00:00,2.27597,2.27597,2.27552,2.27564,39500000.0
2006-05-26 14:01:00,2.27549,2.2756,2.27532,2.27553,19800000.0
2006-05-26 14:02:00,2.27553,2.27571,2.27534,2.27534,38300000.0
2006-05-26 14:03:00,2.27522,2.27538,2.27517,2.2752,35800000.0
2006-05-26 14:04:00,2.27525,2.27535,2.27513,2.27535,32100000.0
2006-05-26 14:05:00,2.27512,2.27512,2.27476,2.27481,24600000.0
2006-05-26 14:06:00,2.27476,2.27476,2.27403,2.27403,25100000.0
2006-05-26 14:07:00,2.27397,2.27456,2.27397,2.27426,45200000.0
2006-05-26 14:08:00,2.2743,2.27447,2.27417,2.27417,38400000.0
2006-05-26 14:09:00,2.2744,2.27447,2.27373,2.27391,27400000.0
2006-05-26 14:10:00,2.27368,2.27402,2.27333,2.274,58400000.0
2006-05-26 14:11:00,2.27383,2.27383,2.27299,2.27311,43200000.0
2006-05-26 14:12:00,2.27358,2.27414,2.27351,2.27414,31500000.0
2006-05-26 14:13:00,2.27442,2.27487,2.27428,2.27487,33500000.0
2006-05-26 14:14:00,2.27486,2.27516,2.27486,2.27502,14900000.0
2006-05-26 14:15:00,2.27475,2.27491,2.27439,2.2744,27800000.0
2006-05-26 14:16:00,2.27419,2.27465,2.27419,2.27465,12300000.0
2006-05-26 14:17:00,2.27446,2.2747,2.27441,2.27441,50599999.0
2006-05-26 14:18:00,2.27457,2.27466,2.27443,2.27443,18000000.0
2006-05-26 14:19:00,2.27446,2.27472,2.27434,2.27471,48800000.0
2006-05-26 14:20:00,2.27472,2.27476,2.27442,2.27461,54800001.0
2006-05-26 14:21:00,2.27439,2.27439,2.27422,2.27425,15600000.0
2006-05-26 14:22:00,2.27438,2.27457,2.27419,2.27424,36300000.0
2006-05-26 14:23:00,2.2742,2.27464,2.27407,2.27464,25500000.0
2006-05-26 14:24:00,2.27469,2.2748,2.27469,2.27478,37200000.0
2006-05-26 14:25:00,2.27465,2.27493,2.27465,2.27493,44000000.0
2006-05-26 14:26:00,2.27481,2.27498,2.27469,2.27495,51800000.0
2006-05-26 14:27:00,2.27479,2.27489,2.27464,2.27489,43100000.0
2006-05-26 14:28:00,2.27469,2.2748,2.27459,2.27476,34100000.0
2006-05-26 14:29:00,2.27498,2.27524,2.27479,2.2749,60700000.0
2006-05-26 14:30:00,2.27483,2.27512,2.27459,2.27512,38300000.0
2006-05-26 14:31:00,2.27505,2.27505,2.27416,2.27475,28500000.0
2006-05-26 14:32:00,2.27458,2.27483,2.27405,2.27462,32000000.0
2006-05-26 14:33:00,2.27447,2.27499,2.27423,2.27492,37300000.0
2006-05-26 14:34:00,2.27498,2.27498,2.27429,2.2748,47400000.0
2006-05-26 14:35:00,2.27472,2.27499,2.27472,2.27499,28000000.0
2006-05-26 14:36:00,2.27498,2.27501,2.27448,2.27471,30200000.0
2006-05-26 14:37:00,2.27459,2.27502,2.27458,2.27484,27900000.0
2006-05-26 14:38:00,2.27477,2.27521,2.27477,2.27503,29100000.0
2006-05-26 14:39:00,2.27499,2.27553,2.27499,2.27542,28300000.0
2006-05-26 14:40:00,2.27535,2.27552,2.27519,2.27523,43500000.0
2006-05-26 14:41:00,2.27504,2.27512,2.27471,2.27478,34000000.0
2006-05-26 14:42:00,2.27472,2.27479,2.2744,2.27452,43700000.0
2006-05-26 14:43:00,2.27461,2.27508,2.27461,2.27502,42200000.0
2006-05-26 14:44:00,2.27485,2.27485,2.27438,2.27457,38900000.0
2006-05-26 14:45:00,2.27452,2.27478,2.27411,2.27478,39300000.0
2006-05-26 14:46:00,2.2748,2.27529,2.27475,2.2752,30800000.0
2006-05-26 14:47:00,2.27521,2.27542,2.27507,2.27507,28400000.0
2006-05-26 14:48:00,2.275,2.27557,2.275,2.27537,35100000.0
2006-05-26 14:49:00,2.27554,2.27562,2.27521,2.27528,24000000.0
2006-05-26 14:50:00,2.27514,2.27534,2.27476,2.27497,46300000.0
2006-05-26 14:51:00,2.27488,2.27513,2.2747,2.27486,15500000.0
2006-05-26 14:52:00,2.27496,2.27499,2.27467,2.27467,34800000.0
2006-05-26 14:53:00,2.2747,2.27507,2.2747,2.27507,46200000.0
2006-05-26 14:54:00,2.27497,2.27497,2.27426,2.27439,27400000.0
2006-05-26 14:55:00,2.27426,2.27426,2.27382,2.27392,44900000.0
2006-05-26 14:56:00,2.27391,2.27408,2.27367,2.2737,28400000.0
2006-05-26 14:57:00,2.27344,2.27349,2.27327,2.27327,44700000.0
2006-05-26 14:58:00,2.27309,2.27344,2.27294,2.27329,35500000.0
2006-05-26 14:59:00,2.27337,2.27362,2.27337,2.27352,23200000.0
2006-05-26 15:00:00,2.27348,2.27368,2.27343,2.27352,51100000.0
2006-05-26 15:01:00,2.2736,2.27393,2.27358,2.27365,51600000.0
2006-05-26 15:02:00,2.27386,2.27406,2.27386,2.27397,30800000.0
2006-05-26 15:03:00,2.27387,2.27387,2.27321,2.27321,25400000.0
2006-05-26 15:04:00,2.27321,2.27379,2.27321,2.27347,46500000.0
2006-05-26 15:05:00,2.27349,2.27376,2.27336,2.27376,22500000.0
2006-05-26 15:06:00,2.27376,2.274,2.27354,2.2736,54400001.0
2006-05-26 15:07:00,2.27351,2.27354,2.27317,2.27317,46500000.0
2006-05-26 15:08:00,2.27337,2.27361,2.27337,2.27351,18100000.0
2006-05-26 15:09:00,2.27357,2.27357,2.27304,2.27312,28600000.0
2006-05-26 15:10:00,2.27316,2.27328,2.27306,2.27324,35000000.0
2006-05-26 15:11:00,2.27312,2.27325,2.27285,2.27285,37900000.0
2006-05-26 15:12:00,2.27267,2.27273,2.27241,2.27263,25300000.0
2006-05-26 15:13:00,2.27278,2.2729,2.27258,2.27276,49500000.0
2006-05-26 15:14:00,2.27298,2.27312,2.27236,2.27244,31300000.0
2006-05-26 15:15:00,2.27228,2.27228,2.27161,2.27161,32200000.0
2006-05-26 15:16:00,2.27155,2.27168,2.27124,2.27144,35100000.0
2006-05-26 15:17:00,2.27186,2.27217,2.27186,2.27201,21100000.0
2006-05-26 15:18:00,2.27211,2.27266,2.27211,2.27266,16400000.0
2006-05-26 15:19:00,2.27241,2.27265,2.27219,2.27219,41800000.0
2006-05-26 15:20:00,2.27195,2.2722,2.27171,2.27219,29200000.0
2006-05-26 15:21:00,2.27243,2.27265,2.27175,2.27206,28400000.0
2006-05-26 15:22:00,2.272,2.27294,2.272,2.27255,39600000.0
2006-05-26 15:23:00,2.27207,2.2728,2.27203,2.27277,46300000.0
2006-05-26 15:24:00,2.27289,2.2731,2.27215,2.27215,42300000.0
2006-05-26 15:25:00,2.27212,2.27218,2.27155,2.27166,44900000.0
2006-05-26 15:26:00,2.27151,2.27192,2.27151,2.27168,28300000.0
2006-05-26 15:27:00,2.2715,2.27244,2.27147,2.27244,40800000.0
2006-05-26 15:28:00,2.27213,2.27232,2.27185,2.27185,37100000.0
2006-05-26 15:29:00,2.27165,2.27211,2.27153,2.27177,48000000.0
2006-05-26 15:30:00,2.27164,2.27197,2.27154,2.27191,24600000.0
2006-05-26 15:31:00,2.27227,2.27241,2.27186,2.27217,36000000.0
2006-05-26 15:32:00,2.27227,2.27244,2.27217,2.27232,43600000.0
2006-05-26 15:33:00,2.27223,2.2724,2.27223,2.27235,15100000.0
2006-05-26 15:34:00,2.27235,2.2724,2.27215,2.27215,12800000.0
2006-05-26 15:35:00,2.27217,2.27245,2.27217,2.2723,47600000.0
2006-05-26 15:36:00,2.27225,2.27235,2.2722,2.27225,39000000.0
2006-05-26 15:37:00,2.27243,2.27243,2.27222,2.27222,29800000.0
2006-05-26 15:38:00,2.27235,2.27245,2.27222,2.27225,52900000.0
2006-05-26 15:39:00,2.2724,2.27245,2.27222,2.27225,25000000.0
2006-05-26 15:40:00,2.27237,2.27238,2.27222,2.27225,27200000.0
2006-05-26 15:41:00,2.27225,2.27225,2.2722,2.2722,6800000.0
2006-05-26 15:42:00,2.27225,2.27235,2.27222,2.2723,25600000.0
2006-05-26 15:43:00,2.27223,2.27243,2.27222,2.27243,22900000.0
2006-05-26 15:44:00,2.2723,2.2724,2.27225,2.27225,47400000.0
2006-05-26 15:45:00,2.2723,2.27238,2.2722,2.2722,78900000.0
2006-05-26 15:46:00,2.27225,2.27245,2.27222,2.27222,36200000.0
2006-05-26 15:47:00,2.2722,2.2724,2.2722,2.27225,32000000.0
2006-05-26 15:48:00,2.2723,2.27235,2.27225,2.27225,45100000.0
2006-05-26 15:49:00,2.27235,2.27245,2.2722,2.2723,53500000.0
2006-05-26 15:50:00,2.27228,2.2724,2.27225,2.27225,30300000.0
2006-05-26 15:51:00,2.2722,2.27235,2.2722,2.27223,30100000.0
2006-05-26 15:52:00,2.2723,2.27245,2.27225,2.27245,49800000.0
2006-05-26 15:53:00,2.27228,2.27235,2.27225,2.27225,52099999.0
2006-05-26 15:54:00,2.27225,2.27238,2.27222,2.27222,31200000.0
2006-05-26 15:55:00,2.27225,2.27235,2.27222,2.27225,56200001.0
2006-05-26 15:56:00,2.27225,2.27243,2.27225,2.27225,21500000.0
2006-05-26 15:57:00,2.27232,2.2724,2.2722,2.2723,30400000.0
2006-05-26 15:58:00,2.27235,2.27235,2.2723,2.2723,33100000.0
2006-05-26 15:59:00,2.27232,2.2724,2.27225,2.2723,26500000.0
2006-05-26 16:00:00,2.27227,2.27235,2.2722,2.27235,24400000.0
2006-05-26 16:01:00,2.2723,2.2723,2.27225,2.2723,41400001.0
2006-05-26 16:02:00,2.27225,2.27225,2.2722,2.2722,7200000.0
2006-05-26 16:03:00,2.27228,2.27238,2.27228,2.27235,13300000.0
2006-05-26 16:04:00,2.27228,2.27235,2.2722,2.27225,39800000.0
2006-05-26 16:05:00,2.27225,2.27238,2.2722,2.2723,27800000.0
2006-05-26 16:06:00,2.27235,2.2724,2.2723,2.2723,12000000.0
2006-05-26 16:07:00,2.27228,2.2723,2.27225,2.27225,11600000.0
2006-05-26 16:08:00,2.27222,2.27245,2.27222,2.27225,31400000.0
2006-05-26 16:09:00,2.27222,2.2723,2.27222,2.2723,26000000.0
2006-05-26 16:10:00,2.2723,2.2724,2.27223,2.2723,45000000.0
2006-05-26 16:11:00,2.27232,2.27235,2.2722,2.27235,28000000.0
2006-05-26 16:12:00,2.27227,2.27235,2.2722,2.27232,54800000.0
2006-05-26 16:13:00,2.2723,2.2724,2.27227,2.27232,35700000.0
2006-05-26 16:14:00,2.27245,2.27245,2.2722,2.27225,45300000.0
2006-05-26 16:15:00,2.27228,2.27228,2.27225,2.27225,6400000.0
2006-05-26 16:16:00,2.27232,2.27232,2.27225,2.27227,16600000.0
2006-05-26 16:17:00,2.27225,2.27243,2.27212,2.27238,35100000.0
2006-05-26 16:18:00,2.27225,2.27235,2.27222,2.2723,31500000.0
2006-05-26 16:19:00,2.2723,2.27248,2.27222,2.27232,42000000.0
2006-05-26 16:20:00,2.27235,2.27242,2.2722,2.2723,42100000.0
2006-05-26 16:21:00,2.27235,2.27245,2.27225,2.27225,21800000.0
2006-05-26 16:22:00,2.27232,2.27248,2.27225,2.2723,21200000.0
2006-05-26 16:23:00,2.27222,2.27245,2.27222,2.2723,45100000.0
2006-05-26 16:24:00,2.2723,2.27245,2.27217,2.27227,32800000.0
2006-05-26 16:25:00,2.27242,2.27242,2.2722,2.27235,40200000.0
2006-05-26 16:26:00,2.27227,2.27235,2.27215,2.27227,47800000.0
2006-05-26 16:27:00,2.27228,2.2724,2.27225,2.27225,35800000.0
2006-05-26 16:28:00,2.27227,2.27237,2.2722,2.2723,41500000.0
2006-05-26 16:29:00,2.27215,2.27235,2.27215,2.2723,23200000.0
2006-05-26 16:30:00,2.27225,2.27245,2.27225,2.2723,52300000.0
2006-05-26 16:31:00,2.27225,2.27245,2.27217,2.27228,49900000.0
2006-05-26 16:32:00,2.27235,2.27235,2.2722,2.2722,39100000.0
2006-05-26 16:33:00,2.27225,2.27235,2.2722,2.27235,21400000.0
2006-05-26 16:34:00,2.27225,2.27225,2.27225,2.27225,4000000.0
2006-05-26 16:35:00,2.27222,2.2724,2.27222,2.27238,21000000.0
2006-05-26 16:36:00,2.27225,2.27227,2.27222,2.27227,9500000.0
2006-05-26 16:37:00,2.27232,2.27243,2.27225,2.2723,51400000.0
2006-05-26 16:38:00,2.27225,2.2724,2.27222,2.27223,20200000.0
2006-05-26 16:39:00,2.27228,2.2723,2.27225,2.2723,51900000.0
2006-05-26 16:40:00,2.27245,2.27245,2.27222,2.27235,33400000.0
2006-05-26 16:41:00,2.2723,2.2724,2.27225,2.2723,40200000.0
2006-05-26 16:42:00,2.2723,2.27235,2.27222,2.27222,30000000.0
2006-05-26 16:43:00,2.27235,2.2724,2.27225,2.2724,30800000.0
2006-05-26 16:44:00,2.27222,2.27245,2.27222,2.2723,32500000.0
2006-05-26 16:45:00,2.2723,2.2724,2.27223,2.2724,64600001.0
2006-05-26 16:46:00,2.27311,2.27749,2.27311,2.27749,40700000.0
2006-05-26 16:47:00,2.27763,2.27787,2.2774,2.27787,40500000.0
2006-05-26 16:48:00,2.27793,2.27839,2.27793,2.27813,17900000.0
2006-05-26 16:49:00,2.27817,2.27824,2.27769,2.27769,13300000.0
2006-05-26 16:50:00,2.27753,2.27761,2.27731,2.27731,37000000.0
2006-05-26 16:51:00,2.27728,2.27751,2.27718,2.27738,41600000.0
2006-05-26 16:52:00,2.27754,2.27775,2.27738,2.27764,30100000.0
2006-05-26 16:53:00,2.2778,2.27813,2.2778,2.27792,18400000.0
2006-05-26 16:54:00,2.27807,2.27825,2.27795,2.27823,44300000.0
2006-05-26 16:55:00,2.27791,2.27791,2.27745,2.2778,49900000.0
2006-05-26 16:56:00,2.27792,2.27828,2.27792,2.27828,27500000.0
2006-05-26 16:57:00,2.27823,2.27823,2.27792,2.27799,25200000.0
2006-05-26 16:58:00,2.278,2.27855,2.27792,2.27855,27600000.0
2006-05-26 16:59:00,2.27824,2.27859,2.27787,2.27794,44600000.0
2006-05-26 17:00:00,2.27709,2.27717,2.2768,2.27683,50100000.0
2006-05-26 17:01:00,2.27709,2.27713,2.2765,2.27683,40400000.0
2006-05-26 17:02:00,2.27673,2.27696,2.27661,2.27696,39200000.0
2006-05-26 17:03:00,2.27707,2.27719,2.27679,2.27679,43500000.0
2006-05-26 17:04:00,2.27666,2.2772,2.27666,2.27714,27000000.0
2006-05-26 17:05:00,2.27737,2.27782,2.27737,2.27781,32200000.0
2006-05-26 17:06:00,2.27775,2.27778,2.27751,2.27778,26200000.0
2006-05-26 17:07:00,2.27788,2.27809,2.27754,2.27797,33100000.0
2006-05-26 17:08:00,2.27786,2.27786,2.27738,2.27745,25500000.0
2006-05-26 17:09:00,2.27755,2.27775,2.2774,2.2774,30600000.0
2006-05-26 17:10:00,2.2775,2.27757,2.27727,2.27727,26200000.0
2006-05-26 17:11:00,2.27709,2.27711,2.27688,2.27703,40600000.0
2006-05-26 17:12:00,2.27697,2.27705,2.27669,2.27669,35600000.0
2006-05-26 17:13:00,2.27667,2.27667,2.27629,2.27635,40600000.0
2006-05-26 17:14:00,2.2764,2.27644,2.27558,2.27568,46200000.0
2006-05-26 17:15:00,2.27551,2.2759,2.27551,2.27585,30400000.0
2006-05-26 17:16:00,2.27574,2.27577,2.27512,2.27512,40800000.0
2006-05-26 17:17:00,2.27528,2.27592,2.27528,2.27581,24500000.0
2006-05-26 17:18:00,2.2758,2.27602,2.27558,2.27589,31800000.0
2006-05-26 17:19:00,2.27588,2.27588,2.27567,2.27573,46400000.0
2006-05-26 17:20:00,2.27591,2.27596,2.27548,2.2757,57900000.0
2006-05-26 17:21:00,2.27575,2.2759,2.27552,2.27552,45500000.0
2006-05-26 17:22:00,2.27545,2.27607,2.27545,2.27575,35000000.0
2006-05-26 17:23:00,2.27571,2.27601,2.27571,2.27601,26900000.0
2006-05-26 17:24:00,2.27598,2.27608,2.27591,2.27605,46100000.0
2006-05-26 17:25:00,2.27599,2.27625,2.27592,2.27625,46700001.0
2006-05-26 17:26:00,2.27616,2.27652,2.27616,2.27652,23700000.0
2006-05-26 17:27:00,2.27663,2.27681,2.27663,2.27672,22000000.0
2006-05-26 17:28:00,2.27677,2.27677,2.27644,2.27644,37000000.0
2006-05-26 17:29:00,2.27634,2.27663,2.27634,2.27638,30400000.0
2006-05-26 17:30:00,2.27618,2.27639,2.27601,2.27614,33200000.0
2006-05-26 17:31:00,2.27626,2.27626,2.276,2.27609,24100000.0
2006-05-26 17:32:00,2.27594,2.276,2.27579,2.276,24700000.0
2006-05-26 17:33:00,2.27628,2.27632,2.2761,2.27624,53699999.0
2006-05-26 17:34:00,2.27637,2.27648,2.276,2.276,32000000.0
2006-05-26 17:35:00,2.27608,2.27621,2.27607,2.27621,22100000.0
2006-05-26 17:36:00,2.27636,2.27659,2.27625,2.27654,50300000.0
2006-05-26 17:37:00,2.27658,2.27682,2.27658,2.27682,28600000.0
2006-05-26 17:38:00,2.27706,2.27722,2.2769,2.27717,46500000.0
2006-05-26 17:39:00,2.27717,2.27724,2.27691,2.27714,34300000.0
2006-05-26 17:40:00,2.27745,2.27756,2.27722,2.27756,38900000.0
2006-05-26 17:41:00,2.27758,2.27779,2.2775,2.27767,23400000.0
2006-05-26 17:42:00,2.27766,2.27786,2.27755,2.27755,25500000.0
2006-05-26 17:43:00,2.27746,2.27746,2.27699,2.2772,44800000.0
2006-05-26 17:44:00,2.27721,2.27731,2.277,2.27724,54600000.0
2006-05-26 17:45:00,2.27741,2.27765,2.27741,2.2776,18300000.0
2006-05-26 17:46:00,2.27745,2.27751,2.27728,2.2773,30700000.0
2006-05-26 17:47:00,2.27732,2.27757,2.27717,2.2775,38300000.0
2006-05-26 17:48:00,2.27716,2.2774,2.27687,2.27687,55100000.0
2006-05-26 17:49:00,2.2768,2.27698,2.27649,2.27649,30200000.0
2006-05-26 17:50:00,2.27636,2.2765,2.27617,2.27644,50700000.0
2006-05-26 17:51:00,2.27648,2.27675,2.27648,2.27675,31000000.0
2006-05-26 17:52:00,2.2767,2.2769,2.27662,2.27672,61000000.0
2006-05-26 17:53:00,2.27659,2.2768,2.27644,2.27655,43200000.0
2006-05-26 17:54:00,2.27644,2.27667,2.27607,2.27609,27200000.0
2006-05-26 17:55:00,2.27586,2.27593,2.27575,2.27592,44100000.0
2006-05-26 17:56:00,2.27612,2.27617,2.27602,2.27602,30900000.0
2006-05-26 17:57:00,2.27608,2.27627,2.2759,2.27619,64800000.0
2006-05-26 17:58:00,2.27645,2.27653,2.27621,2.27653,23900000.0
2006-05-26 17:59:00,2.27643,2.27643,2.27614,2.27631,36100000.0
2006-05-26 18:00:00,2.27632,2.27634,2.2762,2.2763,40300000.0
2006-05-26 18:01:00,2.27628,2.27672,2.27615,2.27624,298000000.0
2006-05-26 18:02:00,2.27618,2.27683,2.27618,2.27682,364300000.0
2006-05-26 18:03:00,2.27686,2.2773,2.27686,2.27707,441100000.0
2006-05-26 18:04:00,2.27717,2.27772,2.27717,2.27772,356700000.0
2006-05-26 18:05:00,2.27791,2.27791,2.27745,2.27749,225000000.0
2006-05-26 18:06:00,2.27743,2.27765,2.27726,2.27735,367500000.0
2006-05-26 18:07:00,2.27741,2.27771,2.27738,2.27764,453299999.0
2006-05-26 18:08:00,2.27749,2.27776,2.27738,2.27743,430600000.0
2006-05-26 18:09:00,2.27742,2.27768,2.27728,2.27752,282700000.0
2006-05-26 18:10:00,2.27747,2.27747,2.27705,2.27718,283400000.0
2006-05-26 18:11:00,2.277,2.277,2.27649,2.27676,258100000.0
2006-05-26 18:12:00,2.27677,2.27684,2.27659,2.27672,179800000.0
2006-05-26 18:13:00,2.27655,2.27667,2.27627,2.27642,159200000.0
2006-05-26 18:14:00,2.2766,2.27678,2.27645,2.2765,311700000.0
2006-05-26 18:15:00,2.2765,2.27683,2.27649,2.27655,334900000.0
2006-05-26 18:16:00,2.27663,2.27676,2.27641,2.27642,349700000.0
2006-05-26 18:17:00,2.27642,2.27668,2.27628,2.2764,236600000.0
2006-05-26 18:18:00,2.27664,2.2768,2.2765,2.27663,183400000.0
2006-05-26 18:19:00,2.2766,2.27678,2.27649,2.27668,251000000.0
2006-05-26 18:20:00,2.2767,2.27693,2.27669,2.2768,133500000.0
2006-05-26 18:21:00,2.27662,2.27668,2.27625,2.27654,247000000.0
2006-05-26 18:22:00,2.27647,2.27647,2.27596,2.27643,240099999.0
2006-05-26 18:23:00,2.27647,2.277,2.27639,2.27677,348700000.0
2006-05-26 18:24:00,2.27683,2.27705,2.27678,2.27704,338800000.0
2006-05-26 18:25:00,2.2771,2.27748,2.27709,2.2772,314200000.0
2006-05-26 18:26:00,2.27718,2.27734,2.2769,2.2769,296700000.0
2006-05-26 18:27:00,2.27702,2.27744,2.277,2.2774,314699999.0
2006-05-26 18:28:00,2.27748,2.27748,2.27684,2.27716,191500000.0
2006-05-26 18:29:00,2.27701,2.27717,2.27681,2.27682,252599998.0
2006-05-26 18:30:00,2.27675,2.27679,2.27632,2.27632,322399998.0
2006-05-26 18:31:00,2.27631,2.27633,2.27611,2.27618,153700000.0
2006-05-26 18:32:00,2.27618,2.27639,2.27602,2.27639,153500000.0
2006-05-26 18:33:00,2.27642,2.27643,2.27593,2.27623,291200000.0
2006-05-26 18:34:00,2.27629,2.27647,2.27601,2.27601,368199999.0
2006-05-26 18:35:00,2.27611,2.2765,2.27611,2.27628,155400000.0
2006-05-26 18:36:00,2.27624,2.27652,2.27623,2.27646,87600000.0
2006-05-26 18:37:00,2.27655,2.27681,2.2765,2.27677,91800000.0
2006-05-26 18:38:00,2.27685,2.27701,2.2765,2.2765,65600000.0
2006-05-26 18:39:00,2.2765,2.27693,2.2765,2.27662,149700000.0
2006-05-26 18:40:00,2.27681,2.27701,2.27675,2.27675,207500000.0
2006-05-26 18:41:00,2.2767,2.27676,2.27648,2.27671,161800000.0
2006-05-26 18:42:00,2.27667,2.27704,2.27638,2.27655,98200000.0
2006-05-26 18:43:00,2.27637,2.27637,2.27603,2.27628,63000000.0
2006-05-26 18:44:00,2.27643,2.27643,2.27618,2.27618,117200000.0
2006-05-26 18:45:00,2.27618,2.2762,2.2761,2.27616,99100000.0
2006-05-26 18:46:00,2.27617,2.27629,2.27617,2.27624,48700000.0
2006-05-26 18:47:00,2.27639,2.27713,2.27639,2.27713,25900000.0
2006-05-26 18:48:00,2.27708,2.27712,2.27686,2.27712,106400000.0
2006-05-26 18:49:00,2.27719,2.27719,2.2769,2.27715,41800000.0
2006-05-26 18:50:00,2.27705,2.27723,2.27691,2.27723,40100000.0
2006-05-26 18:51:00,2.27725,2.27727,2.27705,2.27705,189500000.0
2006-05-26 18:52:00,2.27704,2.27765,2.27704,2.27765,179900000.0
2006-05-26 18:53:00,2.27785,2.27812,2.27756,2.27756,142600000.0
2006-05-26 18:54:00,2.27751,2.27822,2.27751,2.27778,147600000.0
2006-05-26 18:55:00,2.27762,2.2778,2.27743,2.2775,185900000.0
2006-05-26 18:56:00,2.27744,2.2776,2.27726,2.27726,33000000.0
2006-05-26 18:57:00,2.2773,2.27779,2.2773,2.2774,50200000.0
2006-05-26 18:58:00,2.27754,2.27816,2.27754,2.27807,249200000.0
2006-05-26 18:59:00,2.27823,2.27871,2.27797,2.27848,242200000.0
2006-05-26 19:00:00,2.27854,2.2792,2.27854,2.2792,74800000.0
2006-05-26 19:01:00,2.27897,2.27897,2.27868,2.27868,22800000.0
2006-05-26 19:02:00,2.27862,2.27862,2.27829,2.27859,120800000.0
2006-05-26 19:03:00,2.27868,2.27876,2.27856,2.2786,76000000.0
2006-05-26 19:04:00,2.27872,2.279,2.27872,2.279,42300000.0
2006-05-26 19:05:00,2.27898,2.27904,2.27892,2.27897,44600000.0
2006-05-26 19:06:00,2.27894,2.27932,2.27892,2.27921,273200000.0
2006-05-26 19:07:00,2.27917,2.2795,2.2791,2.27918,165600000.0
2006-05-26 19:08:00,2.27938,2.27943,2.27912,2.27913,209500001.0
2006-05-26 19:09:00,2.27904,2.27916,2.27885,2.27888,101400000.0
2006-05-26 19:10:00,2.27896,2.27936,2.27896,2.27935,102400000.0
2006-05-26 19:11:00,2.27928,2.27928,2.27894,2.27894,50300000.0
2006-05-26 19:12:00,2.27905,2.27938,2.27905,2.27908,18500000.0
2006-05-26 19:13:00,2.27891,2.27891,2.27828,2.27829,142200000.0
2006-05-26 19:14:00,2.27834,2.27883,2.27812,2.27876,89700000.0
2006-05-26 19:15:00,2.27878,2.27889,2.27866,2.27874,138600000.0
2006-05-26 19:16:00,2.27885,2.27891,2.27876,2.27877,40900000.0
2006-05-26 19:17:00,2.27874,2.27875,2.27857,2.27863,86300000.0
2006-05-26 19:18:00,2.27863,2.27874,2.27852,2.27853,126199999.0
2006-05-26 19:19:00,2.27848,2.27877,2.2782,2.2782,97700000.0
2006-05-26 19:20:00,2.27833,2.27836,2.27799,2.27821,157000000.0
2006-05-26 19:21:00,2.2781,2.27825,2.27781,2.27784,128200000.0
2006-05-26 19:22:00,2.27774,2.27801,2.27768,2.27774,57000000.0
2006-05-26 19:23:00,2.27755,2.27762,2.27738,2.27738,160100000.0
2006-05-26 19:24:00,2.27747,2.27751,2.27735,2.27735,63200000.0
2006-05-26 19:25:00,2.27716,2.27717,2.277,2.27711,83600000.0
2006-05-26 19:26:00,2.27708,2.27717,2.27695,2.27695,146500000.0
2006-05-26 19:27:00,2.27692,2.27719,2.27683,2.27698,131600001.0
2006-05-26 19:28:00,2.27702,2.27734,2.27699,2.27734,71600000.0
2006-05-26 19:29:00,2.27727,2.27727,2.27704,2.27708,114900000.0
2006-05-26 19:30:00,2.27714,2.2773,2.27699,2.27707,183100000.0
2006-05-26 19:31:00,2.27707,2.27711,2.27701,2.27708,53900000.0
2006-05-26 19:32:00,2.27692,2.2771,2.27685,2.27698,153500001.0
2006-05-26 19:33:00,2.277,2.27709,2.27694,2.27695,58600000.0
2006-05-26 19:34:00,2.27697,2.27697,2.27667,2.27678,148800001.0
2006-05-26 19:35:00,2.27675,2.27701,2.27648,2.27652,109200000.0
2006-05-26 19:36:00,2.27656,2.27686,2.27656,2.2768,136700001.0
2006-05-26 19:37:00,2.27707,2.27707,2.27662,2.27663,46700000.0
2006-05-26 19:38:00,2.27639,2.27669,2.27639,2.27669,31200000.0
2006-05-26 19:39:00,2.2768,2.27682,2.27676,2.2768,69600000.0
2006-05-26 19:40:00,2.27683,2.27706,2.2768,2.27688,110200000.0
2006-05-26 19:41:00,2.27685,2.27693,2.27673,2.27692,98900000.0
2006-05-26 19:42:00,2.27707,2.27732,2.27701,2.27701,60700000.0
2006-05-26 19:43:00,2.27698,2.27726,2.27698,2.27726,35200000.0
2006-05-26 19:44:00,2.27731,2.27744,2.27719,2.27737,95100000.0
2006-05-26 19:45:00,2.27736,2.27745,2.27736,2.27742,36400000.0
2006-05-26 19:46:00,2.27754,2.27754,2.27721,2.27733,88800000.0
2006-05-26 19:47:00,2.27736,2.27749,2.27724,2.27736,31900000.0
2006-05-26 19:48:00,2.2772,2.27734,2.27691,2.27691,66300000.0
2006-05-26 19:49:00,2.27699,2.27701,2.27671,2.27696,118500000.0
2006-05-26 19:50:00,2.27696,2.27696,2.27667,2.27667,45500000.0
2006-05-26 19:51:00,2.27675,2.27714,2.27675,2.27697,125500000.0
2006-05-26 19:52:00,2.27694,2.27709,2.27672,2.27672,54200000.0
2006-05-26 19:53:00,2.27649,2.27674,2.27646,2.2766,29800000.0
2006-05-26 19:54:00,2.27659,2.27659,2.27626,2.27644,55300000.0
2006-05-26 19:55:00,2.27644,2.27646,2.27635,2.27638,27900000.0
2006-05-26 19:56:00,2.27638,2.2769,2.27617,2.27662,73300000.0
2006-05-26 19:57:00,2.27669,2.27679,2.27648,2.27672,101300000.0
2006-05-26 19:58:00,2.27677,2.27708,2.27677,2.277,115400000.0
2006-05-26 19:59:00,2.27708,2.27723,2.27679,2.27695,108100000.0
2006-05-26 20:00:00,2.27704,2.27748,2.27704,2.27748,65800000.0
2006-05-26 20:01:00,2.27748,2.27765,2.2774,2.2774,81900000.0
2006-05-26 20:02:00,2.27719,2.27738,2.27708,2.27708,49800000.0
2006-05-26 20:03:00,2.27708,2.27729,2.27699,2.27729,17300000.0
2006-05-26 20:04:00,2.27746,2.27751,2.27731,2.2774,29500000.0
2006-05-26 20:05:00,2.2775,2.27754,2.27728,2.27736,34100000.0
2006-05-26 20:06:00,2.27745,2.27769,2.27738,2.2776,38500000.0
2006-05-26 20:07:00,2.27772,2.27787,2.27757,2.2777,28900000.0
2006-05-26 20:08:00,2.27758,2.27758,2.27706,2.27706,87300000.0
2006-05-26 20:09:00,2.2771,2.27725,2.27703,2.27725,40999999.0
2006-05-26 20:10:00,2.27733,2.27733,2.27715,2.27726,38300000.0
2006-05-26 20:11:00,2.2772,2.27754,2.27713,2.27749,57600000.0
2006-05-26 20:12:00,2.27754,2.27805,2.27754,2.27769,142800000.0
2006-05-26 20:13:00,2.27762,2.27778,2.2774,2.2777,122600000.0
2006-05-26 20:14:00,2.27776,2.27793,2.27766,2.27766,98800000.0
2006-05-26 20:15:00,2.27771,2.27793,2.27762,2.27767,192600000.0
2006-05-26 20:16:00,2.27765,2.2778,2.27757,2.27773,187100000.0
2006-05-26 20:17:00,2.27775,2.27778,2.27772,2.27777,34000000.0
2006-05-26 20:18:00,2.27785,2.2779,2.27772,2.27775,62100000.0
2006-05-26 20:19:00,2.27779,2.2781,2.27779,2.27791,153499999.0
2006-05-26 20:20:00,2.27777,2.27777,2.27737,2.2774,200100000.0
2006-05-26 20:21:00,2.27731,2.27738,2.27726,2.27727,70500000.0
2006-05-26 20:22:00,2.27719,2.2772,2.27704,2.27709,97000000.0
2006-05-26 20:23:00,2.27713,2.27736,2.27713,2.27717,177800000.0
2006-05-26 20:24:00,2.277,2.277,2.27691,2.27699,57700000.0
2006-05-26 20:25:00,2.27693,2.27709,2.27686,2.27701,144500000.0
2006-05-26 20:26:00,2.27709,2.27725,2.27684,2.27705,180700000.0
2006-05-26 20:27:00,2.27696,2.2772,2.27696,2.2772,84900000.0
2006-05-26 20:28:00,2.27712,2.27726,2.27695,2.27695,188200000.0
2006-05-26 20:29:00,2.27687,2.27695,2.27664,2.27693,183600000.0
2006-05-26 20:30:00,2.27697,2.27723,2.27692,2.27704,339800000.0
2006-05-26 20:31:00,2.27695,2.27705,2.27666,2.27666,218900000.0
2006-05-26 20:32:00,2.27669,2.27683,2.27649,2.27665,317400000.0
2006-05-26 20:33:00,2.2765,2.27663,2.27645,2.2765,104500000.0
2006-05-26 20:34:00,2.27652,2.27671,2.27652,2.2766,100900000.0
2006-05-26 20:35:00,2.27666,2.27681,2.27646,2.27681,43200000.0
2006-05-26 20:36:00,2.27694,2.27711,2.27694,2.2771,62300000.0
2006-05-26 20:37:00,2.27703,2.27724,2.27699,2.27699,95399999.0
2006-05-26 20:38:00,2.277,2.27728,2.27698,2.27701,167100001.0
2006-05-26 20:39:00,2.27693,2.27693,2.27667,2.27667,120300000.0
2006-05-26 20:40:00,2.27669,2.27669,2.27637,2.27638,140300000.0
2006-05-26 20:41:00,2.27642,2.27651,2.27637,2.27637,119200000.0
2006-05-26 20:42:00,2.27635,2.27644,2.27625,2.2763,65800000.0
2006-05-26 20:43:00,2.27632,2.27633,2.27615,2.2762,93300001.0
2006-05-26 20:44:00,2.27619,2.27627,2.27605,2.27607,228300000.0
2006-05-26 20:45:00,2.27605,2.27618,2.27603,2.27603,65700000.0
2006-05-26 20:46:00,2.27603,2.27636,2.27601,2.27628,37600000.0
2006-05-26 20:47:00,2.27634,2.2765,2.27622,2.27622,157000000.0
2006-05-26 20:48:00,2.27631,2.27662,2.27631,2.27657,180400000.0
2006-05-26 20:49:00,2.27666,2.27698,2.27666,2.2768,103100000.0
2006-05-26 20:50:00,2.27681,2.27717,2.27667,2.27667,156400000.0
2006-05-26 20:51:00,2.27675,2.27704,2.27675,2.27698,100700000.0
2006-05-26 20:52:00,2.27699,2.27714,2.27684,2.27689,143600000.0
2006-05-26 20:53:00,2.27692,2.27719,2.27684,2.27708,233100000.0
2006-05-26 20:54:00,2.27709,2.27709,2.27689,2.27702,124600000.0
2006-05-26 20:55:00,2.27706,2.27717,2.27706,2.27717,18600000.0
2006-05-26 20:56:00,2.27717,2.27722,2.27699,2.277,262200000.0
2006-05-26 20:57:00,2.27701,2.27721,2.27693,2.27693,289800000.0
2006-05-26 20:58:00,2.27694,2.27725,2.27686,2.27695,172400000.0
2006-05-26 20:59:00,2.277,2.27723,2.27626,2.27678,273200000.0
2006-05-26 21:00:00,2.27687,2.27696,2.27655,2.27655,213000000.0
2006-05-26 21:01:00,2.2766,2.27693,2.27651,2.2769,355100000.0
2006-05-26 21:02:00,2.27697,2.27734,2.2768,2.27706,100900000.0
2006-05-26 21:03:00,2.2771,2.27759,2.2771,2.27741,87800000.0
2006-05-26 21:04:00,2.27745,2.27748,2.27716,2.27728,52300000.0
2006-05-26 21:05:00,2.27723,2.27729,2.27693,2.27693,73500000.0
2006-05-26 21:06:00,2.27705,2.27744,2.27705,2.27731,49500000.0
2006-05-26 21:07:00,2.27723,2.27731,2.27714,2.27717,26200000.0
2006-05-26 21:08:00,2.27718,2.2774,2.27718,2.27738,36400000.0
2006-05-26 21:09:00,2.2775,2.27777,2.2775,2.2777,41900000.0
2006-05-26 21:10:00,2.27771,2.27785,2.27753,2.27785,64000000.0
2006-05-26 21:11:00,2.2778,2.27791,2.27758,2.27758,152900000.0
2006-05-26 21:12:00,2.2776,2.2778,2.2776,2.27772,31800000.0
2006-05-26 21:13:00,2.27759,2.2777,2.27738,2.27744,159300000.0
2006-05-26 21:14:00,2.27762,2.27784,2.27741,2.27746,158000001.0
2006-05-26 21:15:00,2.27742,2.27754,2.27724,2.27725,139700000.0
2006-05-26 21:16:00,2.2774,2.2781,2.2774,2.27808,104500000.0
2006-05-26 21:17:00,2.27819,2.2782,2.27793,2.27798,163900000.0
2006-05-26 21:18:00,2.27791,2.27794,2.27756,2.27756,89000000.0
2006-05-26 21:19:00,2.27752,2.2777,2.27746,2.27751,90700000.0
2006-05-26 21:20:00,2.27753,2.27772,2.27741,2.2776,192600000.0
2006-05-26 21:21:00,2.27765,2.27787,2.27748,2.27772,211200000.0
2006-05-26 21:22:00,2.27774,2.2778,2.27736,2.27736,172900000.0
2006-05-26 21:23:00,2.27735,2.27735,2.27698,2.27698,115700000.0
2006-05-26 21:24:00,2.27698,2.27703,2.2769,2.27703,63800000.0
2006-05-26 21:25:00,2.27699,2.27703,2.27687,2.27697,49000000.0
2006-05-26 21:26:00,2.27698,2.27739,2.27689,2.27739,43100000.0
2006-05-26 21:27:00,2.27756,2.27764,2.27752,2.27754,68000000.0
2006-05-26 21:28:00,2.27757,2.27765,2.27738,2.27749,89800000.0
2006-05-26 21:29:00,2.27749,2.27754,2.27727,2.27727,34100000.0
2006-05-26 21:30:00,2.27729,2.27729,2.27712,2.27715,53200000.0
2006-05-26 21:31:00,2.27719,2.27767,2.27719,2.27767,17000000.0
2006-05-26 21:32:00,2.2779,2.2779,2.27741,2.27773,169300000.0
2006-05-26 21:33:00,2.2777,2.27811,2.2777,2.27797,53500000.0
2006-05-26 21:34:00,2.27811,2.27828,2.27802,2.27804,147900000.0
2006-05-26 21:35:00,2.27804,2.27804,2.27766,2.27766,22600000.0
2006-05-26 21:36:00,2.27774,2.27806,2.27759,2.27806,51700000.0
2006-05-26 21:37:00,2.27796,2.27806,2.2778,2.27796,64100000.0
2006-05-26 21:38:00,2.27788,2.27793,2.27776,2.27787,83300001.0
2006-05-26 21:39:00,2.27794,2.27794,2.27769,2.27772,55100000.0
2006-05-26 21:40:00,2.27785,2.27785,2.27773,2.27782,51500000.0
2006-05-26 21:41:00,2.27779,2.27796,2.27756,2.27756,55299999.0
2006-05-26 21:42:00,2.27743,2.27752,2.27723,2.27748,103200000.0
2006-05-26 21:43:00,2.27748,2.27754,2.27732,2.27732,98600000.0
2006-05-26 21:44:00,2.27738,2.27771,2.27722,2.27767,115900000.0
2006-05-26 21:45:00,2.27784,2.27815,2.27768,2.27768,72300000.0
2006-05-26 21:46:00,2.27766,2.27795,2.27753,2.27776,72400000.0
2006-05-26 21:47:00,2.27785,2.27813,2.27784,2.27795,139600000.0
2006-05-26 21:48:00,2.27793,2.27818,2.27793,2.27795,27000000.0
2006-05-26 21:49:00,2.27797,2.27805,2.2779,2.27799,96500000.0
2006-05-26 21:50:00,2.2782,2.27831,2.27816,2.27817,34400000.0
2006-05-26 21:51:00,2.27819,2.27826,2.27811,2.27825,33300000.0
2006-05-26 21:52:00,2.27818,2.27832,2.27812,2.27812,131200000.0
2006-05-26 21:53:00,2.27813,2.27824,2.27803,2.27803,47700000.0
2006-05-26 21:54:00,2.27807,2.2782,2.27801,2.27801,28300000.0
2006-05-26 21:55:00,2.27812,2.27847,2.27812,2.27824,62200000.0
2006-05-26 21:56:00,2.27829,2.27839,2.27824,2.27839,54100000.0
2006-05-26 21:57:00,2.27842,2.27847,2.27842,2.27845,26000000.0
2006-05-26 21:58:00,2.27843,2.27843,2.27823,2.27837,50500000.0
2006-05-26 21:59:00,2.27839,2.27839,2.27798,2.27809,172600000.0
2006-05-26 22:00:00,2.27803,2.27827,2.27803,2.27827,82500000.0
2006-05-26 22:01:00,2.2783,2.2783,2.27811,2.27811,31300001.0
2006-05-26 22:02:00,2.27805,2.27819,2.2778,2.2778,94900000.0
2006-05-26 22:03:00,2.27781,2.27781,2.2777,2.27772,23200000.0
2006-05-26 22:04:00,2.2777,2.27778,2.27766,2.27773,85500000.0
2006-05-26 22:05:00,2.27758,2.27759,2.27742,2.27742,74700000.0
2006-05-26 22:06:00,2.27741,2.27751,2.27734,2.27734,20600000.0
2006-05-26 22:07:00,2.27735,2.27738,2.2773,2.2773,22000000.0
2006-05-26 22:08:00,2.27738,2.27763,2.27738,2.27755,29400000.0
2006-05-26 22:09:00,2.27754,2.27768,2.27743,2.27743,36800000.0
2006-05-26 22:10:00,2.27752,2.27754,2.2775,2.2775,23400000.0
2006-05-26 22:11:00,2.27758,2.27767,2.27757,2.27762,31300000.0
2006-05-26 22:12:00,2.2776,2.2776,2.27748,2.27753,60500000.0
2006-05-26 22:13:00,2.27749,2.27749,2.27734,2.27738,51400000.0
2006-05-26 22:14:00,2.27742,2.27751,2.27724,2.27751,25300000.0
2006-05-26 22:15:00,2.27737,2.27766,2.27737,2.27737,110100000.0
2006-05-26 22:16:00,2.2774,2.27765,2.27729,2.27732,134200000.0
2006-05-26 22:17:00,2.27739,2.27746,2.27719,2.27719,49500000.0
2006-05-26 22:18:00,2.27732,2.2775,2.27732,2.2775,15400000.0
2006-05-26 22:19:00,2.27758,2.27794,2.27758,2.27782,45200000.0
2006-05-26 22:20:00,2.27781,2.27781,2.27766,2.27766,38400000.0
2006-05-26 22:21:00,2.27763,2.27763,2.27699,2.27723,56700000.0
2006-05-26 22:22:00,2.27727,2.27756,2.27727,2.27732,105400000.0
2006-05-26 22:23:00,2.27724,2.27738,2.27707,2.27729,84700000.0
2006-05-26 22:24:00,2.27705,2.27705,2.27652,2.27657,19700000.0
2006-05-26 22:25:00,2.27678,2.2772,2.27678,2.2772,48500000.0
2006-05-26 22:26:00,2.2772,2.2772,2.27703,2.27709,19800000.0
2006-05-26 22:27:00,2.277,2.277,2.27674,2.27678,21300000.0
2006-05-26 22:28:00,2.277,2.27717,2.27699,2.2771,48000000.0
2006-05-26 22:29:00,2.277,2.27716,2.27684,2.27693,147600000.0
2006-05-26 22:30:00,2.27695,2.27725,2.27695,2.2772,102500001.0
2006-05-26 22:31:00,2.27723,2.27731,2.27715,2.27722,24400000.0
2006-05-26 22:32:00,2.27723,2.27734,2.27721,2.27723,32000000.0
2006-05-26 22:33:00,2.27731,2.27754,2.27731,2.27738,61500000.0
2006-05-26 22:34:00,2.27735,2.27766,2.27735,2.27751,68000000.0
2006-05-26 22:35:00,2.27757,2.27762,2.2775,2.27753,46300000.0
2006-05-26 22:36:00,2.27763,2.27766,2.27744,2.27752,26600000.0
2006-05-26 22:37:00,2.27745,2.27745,2.27702,2.27702,44200000.0
2006-05-26 22:38:00,2.27711,2.27719,2.27703,2.27704,33700000.0
2006-05-26 22:39:00,2.27693,2.27706,2.27693,2.27702,15500000.0
2006-05-26 22:40:00,2.27709,2.27764,2.27709,2.27745,37000000.0
2006-05-26 22:41:00,2.27736,2.27753,2.27736,2.27751,33500000.0
2006-05-26 22:42:00,2.27739,2.27762,2.27713,2.27762,44500000.0
2006-05-26 22:43:00,2.27769,2.27776,2.2776,2.27775,123900000.0
2006-05-26 22:44:00,2.27788,2.27824,2.27788,2.2781,50800000.0
2006-05-26 22:45:00,2.27809,2.27809,2.27756,2.27756,64800000.0
2006-05-26 22:46:00,2.27755,2.27788,2.27747,2.27788,87900000.0
2006-05-26 22:47:00,2.27787,2.27787,2.2775,2.2775,39000000.0
2006-05-26 22:48:00,2.27744,2.27773,2.27736,2.27736,56900000.0
2006-05-26 22:49:00,2.27741,2.27771,2.27732,2.27747,86600000.0
2006-05-26 22:50:00,2.27743,2.27749,2.2772,2.27733,32100000.0
2006-05-26 22:51:00,2.27722,2.27738,2.2771,2.27717,78500000.0
2006-05-26 22:52:00,2.27707,2.27717,2.2768,2.27717,88700000.0
2006-05-26 22:53:00,2.27722,2.27734,2.2769,2.27734,48200000.0
2006-05-26 22:54:00,2.2771,2.27772,2.2771,2.27772,32000000.0
2006-05-26 22:55:00,2.27777,2.27797,2.27772,2.27791,47700000.0
2006-05-26 22:56:00,2.27807,2.27807,2.27778,2.27784,38400000.0
2006-05-26 22:57:00,2.27798,2.27826,2.27796,2.27822,20300000.0
2006-05-26 22:58:00,2.27797,2.27797,2.27758,2.27786,44700000.0
2006-05-26 22:59:00,2.27777,2.27778,2.2777,2.27775,23600000.0
2006-05-28 23:00:00,2.27775,2.27782,2.27775,2.27782,4800000.0
2006-05-28 23:01:00,2.27785,2.278,2.27785,2.278,4800000.0
2006-05-28 23:02:00,2.27797,2.278,2.27785,2.278,17900000.0
2006-05-28 23:03:00,2.2779,2.2779,2.2779,2.2779,9200000.0
2006-05-28 23:04:00,2.2779,2.2779,2.2779,2.2779,2400000.0
2006-05-28 23:05:00,2.27785,2.27785,2.27785,2.27785,2400000.0
2006-05-28 23:06:00,2.27788,2.27795,2.27785,2.27795,32100000.0
2006-05-28 23:07:00,2.27785,2.27785,2.27785,2.27785,2400000.0
2006-05-28 23:08:00,2.278,2.27802,2.27782,2.27802,24600000.0
2006-05-28 23:09:00,2.27795,2.27795,2.27785,2.27795,11100000.0
2006-05-28 23:10:00,2.27783,2.278,2.27783,2.2779,34700000.0
2006-05-28 23:11:00,2.27792,2.278,2.27785,2.27785,35100000.0
2006-05-28 23:12:00,2.27785,2.27795,2.27782,2.27788,39200000.0
2006-05-28 23:13:00,2.2779,2.2779,2.2778,2.2779,25400000.0
2006-05-28 23:14:00,2.27785,2.27795,2.27782,2.27782,46500000.0
2006-05-28 23:15:00,2.2779,2.27792,2.27785,2.27785,12400000.0
2006-05-28 23:16:00,2.2779,2.2779,2.27785,2.27785,6200000.0
2006-05-28 23:17:00,2.27785,2.27795,2.27785,2.27785,22600000.0
2006-05-28 23:18:00,2.278,2.278,2.2778,2.2778,7100000.0
2006-05-28 23:19:00,2.27782,2.27795,2.27782,2.27795,13700000.0
2006-05-28 23:20:00,2.27795,2.278,2.27782,2.27785,26200000.0
2006-05-28 23:21:00,2.27783,2.27783,2.27783,2.27783,800000.0
2006-05-28 23:22:00,2.278,2.278,2.27787,2.2779,30400000.0
2006-05-28 23:23:00,2.2779,2.27797,2.2778,2.2779,24500000.0
2006-05-28 23:24:00,2.27787,2.27795,2.2778,2.27785,27900000.0
2006-05-28 23:25:00,2.2779,2.27795,2.27778,2.2779,54800000.0
2006-05-28 23:26:00,2.2779,2.2779,2.2779,2.2779,17800000.0
2006-05-28 23:27:00,2.27778,2.27792,2.27778,2.27785,15900000.0
2006-05-28 23:28:00,2.27785,2.27797,2.2778,2.27782,38600000.0
2006-05-28 23:29:00,2.27782,2.278,2.27782,2.278,14500000.0
2006-05-28 23:30:00,2.278,2.278,2.27787,2.278,20000000.0
2006-05-28 23:31:00,2.27787,2.2779,2.2778,2.27785,15100000.0
2006-05-28 23:32:00,2.27797,2.27797,2.27792,2.27795,10000000.0
2006-05-28 23:33:00,2.2779,2.27797,2.27785,2.27787,51200000.0
2006-05-28 23:34:00,2.27792,2.27802,2.27782,2.27792,45600000.0
2006-05-28 23:35:00,2.27785,2.27805,2.2778,2.27788,52000000.0
2006-05-28 23:36:00,2.2779,2.27797,2.2779,2.27797,5600000.0
2006-05-28 23:37:00,2.2778,2.27795,2.2778,2.27782,12100000.0
2006-05-28 23:38:00,2.2779,2.27802,2.27782,2.27795,31200000.0
2006-05-28 23:39:00,2.27788,2.27807,2.27782,2.27792,26600000.0
2006-05-28 23:40:00,2.27782,2.27782,2.27782,2.27782,9400000.0
2006-05-28 23:41:00,2.27785,2.2779,2.27782,2.27782,28600000.0
2006-05-28 23:42:00,2.27792,2.27792,2.27782,2.2779,21600000.0
2006-05-28 23:43:00,2.27792,2.27792,2.27777,2.27777,16800000.0
2006-05-28 23:44:00,2.27798,2.27798,2.2779,2.2779,7200000.0
2006-05-28 23:45:00,2.27785,2.27787,2.27785,2.27787,9600000.0
2006-05-28 23:46:00,2.27792,2.278,2.27785,2.278,60100000.0
2006-05-28 23:47:00,2.2779,2.27802,2.2779,2.27802,15900000.0
2006-05-28 23:48:00,2.27788,2.27795,2.27782,2.27795,18800000.0
2006-05-28 23:49:00,2.27785,2.27785,2.27785,2.27785,4600000.0
2006-05-28 23:50:00,2.278,2.278,2.27785,2.27785,42300000.0
2006-05-28 23:51:00,2.27795,2.278,2.27785,2.27785,25400000.0
2006-05-28 23:52:00,2.27785,2.27802,2.27782,2.27792,52700000.0
2006-05-28 23:53:00,2.27783,2.27795,2.27782,2.27783,24000000.0
2006-05-28 23:54:00,2.27795,2.278,2.27787,2.27795,36900000.0
2006-05-28 23:55:00,2.2779,2.27805,2.27783,2.27783,33800000.0
2006-05-28 23:56:00,2.27795,2.27795,2.27783,2.27783,31300000.0
2006-05-28 23:57:00,2.27785,2.27797,2.27785,2.27797,9400000.0
2006-05-28 23:58:00,2.27798,2.27798,2.2779,2.27797,10000000.0
2006-05-28 23:59:00,2.27787,2.278,2.27782,2.278,33900000.0
2006-05-29 00:00:00,2.27785,2.27797,2.27785,2.2779,32000000.0
2006-05-29 00:01:00,2.27782,2.27795,2.27782,2.27785,10600000.0
2006-05-29 00:02:00,2.27783,2.27792,2.27782,2.27785,12300000.0
2006-05-29 00:03:00,2.27798,2.27798,2.27785,2.27785,14200000.0
2006-05-29 00:04:00,2.27795,2.27795,2.27785,2.27792,16700000.0
2006-05-29 00:05:00,2.27783,2.27795,2.2778,2.27795,27400000.0
2006-05-29 00:06:00,2.27795,2.27795,2.27782,2.27795,30700000.0
2006-05-29 00:07:00,2.2779,2.27805,2.27785,2.27795,35100000.0
2006-05-29 00:08:00,2.27802,2.27802,2.2778,2.2778,30100000.0
2006-05-29 00:09:00,2.27805,2.27805,2.27795,2.27795,9200000.0
2006-05-29 00:10:00,2.27782,2.27782,2.27782,2.27782,4000000.0
2006-05-29 00:11:00,2.27785,2.2779,2.27785,2.2779,5200000.0
2006-05-29 00:12:00,2.27795,2.278,2.27782,2.27785,46000000.0
2006-05-29 00:13:00,2.27785,2.2779,2.2778,2.27787,13600000.0
2006-05-29 00:14:00,2.27787,2.27787,2.2778,2.27782,21000000.0
2006-05-29 00:15:00,2.27778,2.2779,2.27778,2.2779,4600000.0
2006-05-29 00:16:00,2.27797,2.27797,2.27782,2.2779,56100000.0
2006-05-29 00:17:00,2.27783,2.27805,2.27778,2.27783,37300000.0
2006-05-29 00:18:00,2.27785,2.27787,2.2778,2.27785,19600000.0
2006-05-29 00:19:00,2.278,2.278,2.27783,2.27785,18100000.0
2006-05-29 00:20:00,2.27785,2.27785,2.27785,2.27785,8000000.0
2006-05-29 00:21:00,2.27785,2.2779,2.27785,2.2779,7200000.0
2006-05-29 00:22:00,2.27785,2.2779,2.27785,2.2779,12200000.0
2006-05-29 00:23:00,2.27785,2.27792,2.2778,2.27785,43100000.0
2006-05-29 00:24:00,2.27805,2.27805,2.27782,2.2779,42600000.0
2006-05-29 00:25:00,2.27792,2.27795,2.27785,2.27795,35500000.0
2006-05-29 00:26:00,2.27788,2.27797,2.2778,2.2778,37200000.0
2006-05-29 00:27:00,2.27782,2.27795,2.27782,2.27792,39600000.0
2006-05-29 00:28:00,2.27793,2.27793,2.2778,2.2778,12600000.0
2006-05-29 00:29:00,2.27788,2.27788,2.27783,2.27783,7200000.0
2006-05-29 00:30:00,2.2779,2.2779,2.27785,2.27785,9600000.0
2006-05-29 00:31:00,2.27785,2.27795,2.27785,2.27795,19600000.0
2006-05-29 00:32:00,2.2779,2.278,2.27785,2.27792,45700000.0
2006-05-29 00:33:00,2.2779,2.27792,2.27785,2.27788,23100000.0
2006-05-29 00:34:00,2.27785,2.27805,2.27785,2.27785,30100000.0
2006-05-29 00:35:00,2.2779,2.27807,2.27785,2.27795,37600000.0
2006-05-29 00:36:00,2.27792,2.27795,2.27792,2.27795,5600000.0
2006-05-29 00:37:00,2.278,2.278,2.27787,2.27787,16800000.0
2006-05-29 00:38:00,2.27797,2.278,2.27785,2.278,52900000.0
2006-05-29 00:39:00,2.278,2.27805,2.27783,2.2779,22700000.0
2006-05-29 00:40:00,2.27795,2.27795,2.27782,2.27782,12800000.0
2006-05-29 00:41:00,2.27805,2.27805,2.27775,2.27785,20300000.0
2006-05-29 00:42:00,2.27795,2.27805,2.27785,2.27785,20600000.0
2006-05-29 00:43:00,2.27805,2.27805,2.2778,2.2779,20400000.0
2006-05-29 00:44:00,2.27785,2.27795,2.27782,2.27795,29600000.0
2006-05-29 00:45:00,2.2779,2.278,2.27785,2.27795,9200000.0
2006-05-29 00:46:00,2.27777,2.27802,2.27777,2.2778,26800000.0
2006-05-29 00:47:00,2.27785,2.278,2.27785,2.27787,25800000.0
2006-05-29 00:48:00,2.2779,2.27795,2.2778,2.27795,16900000.0
2006-05-29 00:49:00,2.27795,2.27802,2.27777,2.2778,25000000.0
2006-05-29 00:50:00,2.27785,2.2779,2.27785,2.2779,7100000.0
2006-05-29 00:51:00,2.2779,2.278,2.2778,2.278,33000000.0
2006-05-29 00:52:00,2.27787,2.27795,2.2778,2.27785,14000000.0
2006-05-29 00:53:00,2.2778,2.27795,2.2778,2.27785,38200000.0
2006-05-29 00:54:00,2.2779,2.278,2.2779,2.278,8600000.0
2006-05-29 00:55:00,2.27785,2.27805,2.27785,2.27787,31300000.0
2006-05-29 00:56:00,2.27785,2.27797,2.27775,2.27785,24600000.0
2006-05-29 00:57:00,2.2779,2.27803,2.27785,2.27803,27200000.0
2006-05-29 00:58:00,2.27785,2.278,2.2778,2.27783,19500000.0
2006-05-29 00:59:00,2.27783,2.278,2.27782,2.278,26200000.0
2006-05-29 01:00:00,2.27795,2.27795,2.2778,2.27795,53000000.0
2006-05-29 01:01:00,2.27795,2.278,2.2778,2.278,34500000.0
2006-05-29 01:02:00,2.2778,2.27805,2.2778,2.27785,46700000.0
2006-05-29 01:03:00,2.27795,2.27805,2.27782,2.27782,23200000.0
2006-05-29 01:04:00,2.2779,2.27797,2.27782,2.27782,42000000.0
2006-05-29 01:05:00,2.278,2.278,2.27782,2.2779,36300000.0
2006-05-29 01:06:00,2.27787,2.27828,2.27787,2.27828,25900000.0
2006-05-29 01:07:00,2.27813,2.2783,2.27807,2.2783,29300000.0
2006-05-29 01:08:00,2.27822,2.27825,2.27813,2.27817,22800000.0
2006-05-29 01:09:00,2.27821,2.27843,2.27815,2.27815,19300000.0
2006-05-29 01:10:00,2.27832,2.27839,2.27817,2.2782,36800000.0
2006-05-29 01:11:00,2.2782,2.27823,2.27796,2.27796,45700000.0
2006-05-29 01:12:00,2.27795,2.27818,2.27795,2.2781,27100000.0
2006-05-29 01:13:00,2.278,2.27803,2.27793,2.27793,24900000.0
2006-05-29 01:14:00,2.27785,2.27795,2.27782,2.27785,28400000.0
2006-05-29 01:15:00,2.27787,2.27797,2.27782,2.27795,9300000.0
2006-05-29 01:16:00,2.27805,2.27805,2.2779,2.2779,29800000.0
2006-05-29 01:17:00,2.27794,2.27813,2.27787,2.278,15900000.0
2006-05-29 01:18:00,2.27799,2.27799,2.27785,2.27792,27900000.0
2006-05-29 01:19:00,2.27784,2.27812,2.27784,2.27795,22000000.0
2006-05-29 01:20:00,2.27787,2.27809,2.27787,2.27799,57000000.0
2006-05-29 01:21:00,2.27798,2.27803,2.27793,2.27803,31000000.0
2006-05-29 01:22:00,2.27795,2.27808,2.27785,2.27798,25900000.0
2006-05-29 01:23:00,2.27795,2.27805,2.2779,2.278,32100000.0
2006-05-29 01:24:00,2.27805,2.27805,2.278,2.278,8800000.0
2006-05-29 01:25:00,2.27798,2.27798,2.27798,2.27798,2400000.0
2006-05-29 01:26:00,2.27798,2.27805,2.27793,2.27795,19200000.0
2006-05-29 01:27:00,2.27787,2.27805,2.27777,2.2779,42800000.0
2006-05-29 01:28:00,2.27783,2.278,2.27783,2.27799,17900000.0
2006-05-29 01:29:00,2.27813,2.27824,2.27812,2.27812,40500000.0
2006-05-29 01:30:00,2.27818,2.2785,2.27818,2.27831,16300000.0
2006-05-29 01:31:00,2.2782,2.27832,2.27808,2.27829,36400000.0
2006-05-29 01:32:00,2.27827,2.27827,2.27809,2.27809,18300000.0
2006-05-29 01:33:00,2.27815,2.27844,2.27815,2.27827,49999999.0
2006-05-29 01:34:00,2.27813,2.2782,2.27779,2.27779,36700000.0
2006-05-29 01:35:00,2.27753,2.27801,2.27731,2.27731,28300000.0
2006-05-29 01:36:00,2.27704,2.27728,2.27695,2.27713,39400000.0
2006-05-29 01:37:00,2.27684,2.27707,2.27675,2.27679,37800000.0
2006-05-29 01:38:00,2.27691,2.27702,2.27687,2.27702,37100000.0
2006-05-29 01:39:00,2.277,2.27715,2.27693,2.27693,34400000.0
2006-05-29 01:40:00,2.27708,2.27708,2.27695,2.27695,14100000.0
2006-05-29 01:41:00,2.27705,2.27721,2.27698,2.27707,54900000.0
2006-05-29 01:42:00,2.27702,2.27714,2.27691,2.27699,29300000.0
2006-05-29 01:43:00,2.27691,2.27706,2.27691,2.27702,45700000.0
2006-05-29 01:44:00,2.27713,2.27714,2.27695,2.27709,15400000.0
2006-05-29 01:45:00,2.27706,2.27716,2.27698,2.27705,49100000.0
2006-05-29 01:46:00,2.27699,2.27731,2.27699,2.27729,23400000.0
2006-05-29 01:47:00,2.27764,2.2777,2.27744,2.27744,23200000.0
2006-05-29 01:48:00,2.27757,2.27757,2.27729,2.27745,53700000.0
2006-05-29 01:49:00,2.27749,2.27762,2.27746,2.27748,38400000.0
2006-05-29 01:50:00,2.2774,2.27755,2.2774,2.27755,40900001.0
2006-05-29 01:51:00,2.27765,2.27765,2.27745,2.27745,35400000.0
2006-05-29 01:52:00,2.2774,2.2776,2.2774,2.2775,60100000.0
2006-05-29 01:53:00,2.27756,2.27756,2.2775,2.2775,9600000.0
2006-05-29 01:54:00,2.27733,2.27765,2.27733,2.27765,26100000.0
2006-05-29 01:55:00,2.27783,2.278,2.27752,2.27752,35600000.0
2006-05-29 01:56:00,2.27714,2.27726,2.27692,2.27692,27500000.0
2006-05-29 01:57:00,2.27714,2.27716,2.27684,2.27692,32600000.0
2006-05-29 01:58:00,2.2769,2.27697,2.27688,2.27693,68600000.0
2006-05-29 01:59:00,2.27703,2.27754,2.27703,2.27754,27500000.0
2006-05-29 02:00:00,2.27767,2.27767,2.27736,2.27747,26400000.0
2006-05-29 02:01:00,2.27722,2.27737,2.27718,2.27723,26400000.0
2006-05-29 02:02:00,2.27743,2.27761,2.27729,2.27758,40900000.0
2006-05-29 02:03:00,2.2776,2.27764,2.27745,2.27755,20700000.0
2006-05-29 02:04:00,2.27763,2.27767,2.27756,2.27756,19900000.0
2006-05-29 02:05:00,2.27748,2.2777,2.27748,2.27769,26300000.0
2006-05-29 02:06:00,2.2775,2.27758,2.27745,2.27745,20200000.0
2006-05-29 02:07:00,2.27743,2.27771,2.27743,2.27771,41400000.0
2006-05-29 02:08:00,2.27761,2.27774,2.27745,2.2776,25000000.0
2006-05-29 02:09:00,2.27775,2.27775,2.27759,2.2776,29300000.0
2006-05-29 02:10:00,2.27774,2.27788,2.27759,2.27774,40600000.0
2006-05-29 02:11:00,2.2775,2.2775,2.27742,2.27745,6400000.0
2006-05-29 02:12:00,2.27734,2.27734,2.27701,2.27732,41400000.0
2006-05-29 02:13:00,2.27715,2.27727,2.27703,2.27727,27000000.0
2006-05-29 02:14:00,2.2774,2.27748,2.27731,2.27731,23700000.0
2006-05-29 02:15:00,2.27734,2.27734,2.27702,2.27705,14100000.0
2006-05-29 02:16:00,2.27689,2.27693,2.27676,2.27693,21800000.0
2006-05-29 02:17:00,2.27695,2.27706,2.27695,2.27703,15000000.0
2006-05-29 02:18:00,2.277,2.27718,2.27697,2.27717,25200000.0
2006-05-29 02:19:00,2.27735,2.27735,2.27704,2.27705,29300000.0
2006-05-29 02:20:00,2.27707,2.27721,2.27707,2.27709,27900000.0
2006-05-29 02:21:00,2.27703,2.2771,2.27701,2.27704,29200000.0
2006-05-29 02:22:00,2.27705,2.27733,2.27675,2.27733,29800000.0
2006-05-29 02:23:00,2.27742,2.27783,2.27742,2.27765,38400000.0
2006-05-29 02:24:00,2.27785,2.27855,2.27785,2.27827,31200000.0
2006-05-29 02:25:00,2.27826,2.27837,2.27794,2.27811,42000000.0
2006-05-29 02:26:00,2.27821,2.27824,2.2778,2.27795,36100000.0
2006-05-29 02:27:00,2.2779,2.27808,2.2778,2.278,43700000.0
2006-05-29 02:28:00,2.2779,2.27804,2.27771,2.27778,26200000.0
2006-05-29 02:29:00,2.27763,2.27791,2.27735,2.27735,40200000.0
2006-05-29 02:30:00,2.27736,2.27758,2.27736,2.27741,24100000.0
2006-05-29 02:31:00,2.27739,2.27785,2.27739,2.27785,33800000.0
2006-05-29 02:32:00,2.27775,2.27783,2.27762,2.27774,25100000.0
2006-05-29 02:33:00,2.27791,2.27804,2.27763,2.27783,59800001.0
2006-05-29 02:34:00,2.27786,2.27792,2.27756,2.27792,31400000.0
2006-05-29 02:35:00,2.27792,2.27798,2.2777,2.27781,27600000.0
2006-05-29 02:36:00,2.2781,2.2781,2.27787,2.27789,29300000.0
2006-05-29 02:37:00,2.27808,2.27815,2.27796,2.27815,48300000.0
2006-05-29 02:38:00,2.27818,2.27839,2.27816,2.27821,26200000.0
2006-05-29 02:39:00,2.27839,2.27841,2.27839,2.27841,5500000.0
2006-05-29 02:40:00,2.27835,2.27849,2.27835,2.27849,26200000.0
2006-05-29 02:41:00,2.27849,2.27857,2.27829,2.27835,43900000.0
2006-05-29 02:42:00,2.27833,2.27862,2.27833,2.27835,16800000.0
2006-05-29 02:43:00,2.27834,2.27843,2.27822,2.27822,43800000.0
2006-05-29 02:44:00,2.27842,2.27842,2.27831,2.27831,8100000.0
2006-05-29 02:45:00,2.27826,2.27826,2.27824,2.27824,8400000.0
2006-05-29 02:46:00,2.27823,2.27823,2.27822,2.27822,13600000.0
2006-05-29 02:47:00,2.27821,2.27831,2.27806,2.27818,34500001.0
2006-05-29 02:48:00,2.27825,2.27838,2.27825,2.2783,26700000.0
2006-05-29 02:49:00,2.27814,2.27814,2.27806,2.27806,7600000.0
2006-05-29 02:50:00,2.27789,2.2782,2.27789,2.2782,42000000.0
2006-05-29 02:51:00,2.2782,2.27831,2.27804,2.27831,31100000.0
2006-05-29 02:52:00,2.27826,2.27839,2.27818,2.27833,26400000.0
2006-05-29 02:53:00,2.27843,2.27843,2.27818,2.27832,26800000.0
2006-05-29 02:54:00,2.27838,2.27861,2.27832,2.27842,49500000.0
2006-05-29 02:55:00,2.27842,2.27868,2.27842,2.27855,63700000.0
2006-05-29 02:56:00,2.27863,2.27869,2.27843,2.27848,35700000.0
2006-05-29 02:57:00,2.2785,2.27861,2.27842,2.27842,46400000.0
2006-05-29 02:58:00,2.27846,2.27856,2.27846,2.27853,25900000.0
2006-05-29 02:59:00,2.27862,2.27862,2.27832,2.2784,23800000.0
2006-05-29 03:00:00,2.27843,2.27874,2.27843,2.2786,17600000.0
2006-05-29 03:01:00,2.27861,2.27876,2.27845,2.27864,32000000.0
2006-05-29 03:02:00,2.27867,2.27871,2.27853,2.27863,31000000.0
2006-05-29 03:03:00,2.27853,2.27865,2.27853,2.27855,16800000.0
2006-05-29 03:04:00,2.27847,2.27863,2.27839,2.27862,47500000.0
2006-05-29 03:05:00,2.27836,2.27854,2.27828,2.27849,37800000.0
2006-05-29 03:06:00,2.27843,2.27855,2.27839,2.27852,43000000.0
2006-05-29 03:07:00,2.27857,2.27857,2.2784,2.27845,33400000.0
2006-05-29 03:08:00,2.27853,2.27853,2.27853,2.27853,4800000.0
2006-05-29 03:09:00,2.27832,2.27842,2.27831,2.27834,45000000.0
2006-05-29 03:10:00,2.27848,2.27848,2.27816,2.27816,13600000.0
2006-05-29 03:11:00,2.2782,2.27826,2.27797,2.27797,15000000.0
2006-05-29 03:12:00,2.278,2.27812,2.27798,2.27812,32600000.0
2006-05-29 03:13:00,2.27791,2.27813,2.27788,2.278,22700000.0
2006-05-29 03:14:00,2.27812,2.27821,2.27797,2.27797,36000000.0
2006-05-29 03:15:00,2.27789,2.27802,2.27778,2.27782,32899999.0
2006-05-29 03:16:00,2.27786,2.27791,2.27775,2.27783,36000000.0
2006-05-29 03:17:00,2.27784,2.27813,2.27773,2.27813,20600000.0
2006-05-29 03:18:00,2.27813,2.27813,2.27782,2.27784,20800000.0
2006-05-29 03:19:00,2.27803,2.27803,2.27792,2.27792,29100000.0
2006-05-29 03:20:00,2.27804,2.27813,2.27799,2.27813,14800000.0
2006-05-29 03:21:00,2.27812,2.27831,2.27802,2.27818,49200000.0
2006-05-29 03:22:00,2.2783,2.27838,2.27823,2.27823,7200000.0
2006-05-29 03:23:00,2.27829,2.27844,2.27829,2.27839,30100000.0
2006-05-29 03:24:00,2.27855,2.27858,2.27846,2.27849,20900000.0
2006-05-29 03:25:00,2.2785,2.27868,2.27825,2.27828,49899999.0
2006-05-29 03:26:00,2.27821,2.27832,2.27816,2.27832,69600000.0
2006-05-29 03:27:00,2.27824,2.27824,2.27821,2.27821,7200000.0
2006-05-29 03:28:00,2.2783,2.27842,2.2783,2.27832,25700000.0
2006-05-29 03:29:00,2.2783,2.27842,2.2783,2.27842,12000000.0
2006-05-29 03:30:00,2.27845,2.27845,2.27819,2.27823,18600000.0
2006-05-29 03:31:00,2.27825,2.27833,2.27825,2.27825,15600000.0
2006-05-29 03:32:00,2.27823,2.27834,2.27822,2.27822,17200000.0
2006-05-29 03:33:00,2.27834,2.27847,2.27829,2.27832,62100000.0
2006-05-29 03:34:00,2.27827,2.27827,2.27827,2.27827,4800000.0
2006-05-29 03:35:00,2.2782,2.27828,2.2782,2.27828,4800000.0
2006-05-29 03:36:00,2.2783,2.27835,2.27812,2.27812,28500000.0
2006-05-29 03:37:00,2.27818,2.2783,2.27808,2.27825,25600000.0
2006-05-29 03:38:00,2.27822,2.27839,2.27819,2.27833,32000000.0
2006-05-29 03:39:00,2.27828,2.27832,2.27828,2.27832,4800000.0
2006-05-29 03:40:00,2.27835,2.2785,2.27824,2.27825,26100000.0
2006-05-29 03:41:00,2.27825,2.27855,2.27825,2.2784,44200000.0
2006-05-29 03:42:00,2.27823,2.27823,2.27793,2.27801,32900000.0
2006-05-29 03:43:00,2.27823,2.27853,2.27789,2.27795,38900000.0
2006-05-29 03:44:00,2.27794,2.27805,2.27793,2.27793,51500000.0
2006-05-29 03:45:00,2.27793,2.27809,2.27793,2.27795,13600000.0
2006-05-29 03:46:00,2.27809,2.27814,2.27809,2.27814,4800000.0
2006-05-29 03:47:00,2.27823,2.27826,2.27813,2.27817,39000000.0
2006-05-29 03:48:00,2.27817,2.27824,2.27804,2.27804,11400000.0
2006-05-29 03:49:00,2.27795,2.27806,2.2779,2.2779,11600000.0
2006-05-29 03:50:00,2.27796,2.27816,2.27796,2.27809,29500000.0
2006-05-29 03:51:00,2.27821,2.27821,2.27793,2.278,34600000.0
2006-05-29 03:52:00,2.27799,2.27826,2.27799,2.27812,15600000.0
2006-05-29 03:53:00,2.278,2.27813,2.27798,2.27798,47600000.0
2006-05-29 03:54:00,2.27801,2.27813,2.27786,2.27791,18100000.0
2006-05-29 03:55:00,2.278,2.278,2.27795,2.27795,8800000.0
2006-05-29 03:56:00,2.27793,2.27793,2.27786,2.27791,27700000.0
2006-05-29 03:57:00,2.27805,2.27805,2.27795,2.27795,17500000.0
2006-05-29 03:58:00,2.278,2.27821,2.27793,2.27821,26200000.0
2006-05-29 03:59:00,2.27813,2.27813,2.27789,2.27804,23400000.0
2006-05-29 04:00:00,2.27796,2.278,2.27789,2.278,13600000.0
2006-05-29 04:01:00,2.27798,2.27818,2.27798,2.27805,6100000.0
2006-05-29 04:02:00,2.27808,2.27808,2.27793,2.27793,21200000.0
2006-05-29 04:03:00,2.27803,2.27803,2.27797,2.27799,23000000.0
2006-05-29 04:04:00,2.27803,2.27821,2.27803,2.27803,33000000.0
2006-05-29 04:05:00,2.27786,2.27786,2.27758,2.27782,36600000.0
2006-05-29 04:06:00,2.27775,2.27775,2.27764,2.27764,5600000.0
2006-05-29 04:07:00,2.2777,2.27781,2.27761,2.27771,37000000.0
2006-05-29 04:08:00,2.27763,2.27763,2.27742,2.27743,22500000.0
2006-05-29 04:09:00,2.27746,2.2777,2.27742,2.27759,37500000.0
2006-05-29 04:10:00,2.27759,2.27771,2.27745,2.27745,15700000.0
2006-05-29 04:11:00,2.27744,2.2775,2.27731,2.27734,53100000.0
2006-05-29 04:12:00,2.27728,2.27748,2.27724,2.27748,21400000.0
2006-05-29 04:13:00,2.27722,2.27739,2.27722,2.27725,29300000.0
2006-05-29 04:14:00,2.27724,2.27735,2.27724,2.27735,10400000.0
2006-05-29 04:15:00,2.27715,2.2772,2.27706,2.27706,18200000.0
2006-05-29 04:16:00,2.27713,2.27745,2.27713,2.27717,20700000.0
2006-05-29 04:17:00,2.27724,2.27724,2.27704,2.27704,20700000.0
2006-05-29 04:18:00,2.27721,2.27721,2.27702,2.27702,11200000.0
2006-05-29 04:19:00,2.27708,2.2771,2.27691,2.27691,32900000.0
2006-05-29 04:20:00,2.27709,2.27709,2.27706,2.27706,11100000.0
2006-05-29 04:21:00,2.2771,2.2772,2.27698,2.2772,27900000.0
2006-05-29 04:22:00,2.2771,2.2773,2.27698,2.2773,33500000.0
2006-05-29 04:23:00,2.2771,2.27714,2.27706,2.27708,20800000.0
2006-05-29 04:24:00,2.27704,2.27706,2.27688,2.27688,39700000.0
2006-05-29 04:25:00,2.27711,2.27725,2.27706,2.27708,29400000.0
2006-05-29 04:26:00,2.2772,2.2772,2.27705,2.27717,20800000.0
2006-05-29 04:27:00,2.27715,2.27715,2.27703,2.27703,9500000.0
2006-05-29 04:28:00,2.27707,2.27707,2.27686,2.2769,19600000.0
2006-05-29 04:29:00,2.27709,2.27709,2.27677,2.27683,17000000.0
2006-05-29 04:30:00,2.27696,2.27707,2.27664,2.27702,68900000.0
2006-05-29 04:31:00,2.27709,2.27734,2.27709,2.27711,34200000.0
2006-05-29 04:32:00,2.27723,2.27763,2.27723,2.27754,33700000.0
2006-05-29 04:33:00,2.27749,2.2776,2.27742,2.27748,26900000.0
2006-05-29 04:34:00,2.27743,2.27745,2.27732,2.2774,37800000.0
2006-05-29 04:35:00,2.27742,2.27768,2.27742,2.27746,18700000.0
2006-05-29 04:36:00,2.27741,2.27749,2.27738,2.27748,11800000.0
2006-05-29 04:37:00,2.27742,2.27742,2.27736,2.27736,4400000.0
2006-05-29 04:38:00,2.27725,2.27726,2.27717,2.27725,25400000.0
2006-05-29 04:39:00,2.27724,2.27743,2.27717,2.27743,16200000.0
2006-05-29 04:40:00,2.27738,2.27771,2.27738,2.27769,23200000.0
2006-05-29 04:41:00,2.27748,2.27748,2.27716,2.2772,39000000.0
2006-05-29 04:42:00,2.27722,2.27736,2.27711,2.27715,38400000.0
2006-05-29 04:43:00,2.27742,2.27742,2.27738,2.27738,7200000.0
2006-05-29 04:44:00,2.27735,2.27739,2.27723,2.27723,15100000.0
2006-05-29 04:45:00,2.27728,2.27728,2.27714,2.27727,30000000.0
2006-05-29 04:46:00,2.27733,2.27759,2.27733,2.27759,23200000.0
2006-05-29 04:47:00,2.27761,2.27764,2.27755,2.27755,37200000.0
2006-05-29 04:48:00,2.27758,2.27761,2.27746,2.27753,24700000.0
2006-05-29 04:49:00,2.27775,2.27775,2.2775,2.27755,12800000.0
2006-05-29 04:50:00,2.27758,2.27769,2.27758,2.27769,30200000.0
2006-05-29 04:51:00,2.27772,2.27772,2.27755,2.27765,41400001.0
2006-05-29 04:52:00,2.27765,2.27765,2.27755,2.27757,23800000.0
2006-05-29 04:53:00,2.27768,2.27768,2.27758,2.27763,40000000.0
2006-05-29 04:54:00,2.27755,2.27765,2.27753,2.27753,15400000.0
2006-05-29 04:55:00,2.27765,2.27765,2.2775,2.2776,27000000.0
2006-05-29 04:56:00,2.27758,2.2776,2.27758,2.2776,18200000.0
2006-05-29 04:57:00,2.27761,2.27761,2.27744,2.2775,30300000.0
2006-05-29 04:58:00,2.27745,2.27748,2.27741,2.27748,5200000.0
2006-05-29 04:59:00,2.27743,2.27745,2.27743,2.27745,9900000.0
2006-05-29 05:00:00,2.2776,2.2776,2.27748,2.27757,22600000.0
2006-05-29 05:01:00,2.27756,2.27757,2.27752,2.27752,12800000.0
2006-05-29 05:02:00,2.27751,2.27762,2.27743,2.27758,23800000.0
2006-05-29 05:03:00,2.27762,2.27785,2.27761,2.27785,9400000.0
2006-05-29 05:04:00,2.27782,2.27788,2.27768,2.27768,27400000.0
2006-05-29 05:05:00,2.27773,2.27773,2.27761,2.27768,17200000.0
2006-05-29 05:06:00,2.27777,2.2778,2.27768,2.27777,33100000.0
2006-05-29 05:07:00,2.27775,2.27785,2.27765,2.27785,23100000.0
2006-05-29 05:08:00,2.27793,2.27793,2.27776,2.27785,33000000.0
2006-05-29 05:09:00,2.27789,2.278,2.27779,2.2779,55400000.0
2006-05-29 05:10:00,2.27785,2.27808,2.27785,2.27808,20700000.0
2006-05-29 05:11:00,2.2779,2.27803,2.27763,2.27763,41100000.0
2006-05-29 05:12:00,2.27757,2.2778,2.27757,2.27759,25600000.0
2006-05-29 05:13:00,2.27754,2.27776,2.27754,2.27776,33400000.0
2006-05-29 05:14:00,2.27775,2.27775,2.2776,2.2776,32600000.0
2006-05-29 05:15:00,2.27765,2.2777,2.27765,2.2777,9000000.0
2006-05-29 05:16:00,2.27755,2.27766,2.27755,2.27758,30700000.0
2006-05-29 05:17:00,2.2776,2.27779,2.2776,2.27764,35000000.0
2006-05-29 05:18:00,2.2776,2.27777,2.27757,2.27768,74800000.0
2006-05-29 05:19:00,2.2777,2.27798,2.27758,2.27798,47800000.0
2006-05-29 05:20:00,2.27792,2.27814,2.27792,2.27795,46800000.0
2006-05-29 05:21:00,2.27781,2.27792,2.27781,2.27783,17800000.0
2006-05-29 05:22:00,2.27775,2.27801,2.27775,2.27801,33800000.0
2006-05-29 05:23:00,2.27809,2.27822,2.27792,2.27816,28500000.0
2006-05-29 05:24:00,2.27807,2.27807,2.27796,2.27805,25300000.0
2006-05-29 05:25:00,2.27812,2.27818,2.27776,2.27776,30700000.0
2006-05-29 05:26:00,2.27771,2.27778,2.27761,2.27778,37800000.0
2006-05-29 05:27:00,2.2777,2.27781,2.27755,2.27781,37300000.0
2006-05-29 05:28:00,2.27772,2.27784,2.27768,2.27773,15700000.0
2006-05-29 05:29:00,2.27782,2.27782,2.27765,2.27765,6400000.0
2006-05-29 05:30:00,2.27765,2.27779,2.27765,2.27779,9500000.0
2006-05-29 05:31:00,2.27745,2.27758,2.27745,2.2775,20000000.0
2006-05-29 05:32:00,2.27752,2.27765,2.2775,2.2775,25400000.0
2006-05-29 05:33:00,2.27772,2.278,2.27772,2.27796,38699999.0
2006-05-29 05:34:00,2.27782,2.27795,2.27782,2.27785,16800000.0
2006-05-29 05:35:00,2.27798,2.27812,2.27797,2.27805,18400000.0
2006-05-29 05:36:00,2.27802,2.27808,2.27796,2.27805,48100000.0
2006-05-29 05:37:00,2.27803,2.27805,2.27803,2.27805,11200000.0
2006-05-29 05:38:00,2.27795,2.278,2.2779,2.278,17200000.0
2006-05-29 05:39:00,2.27796,2.27804,2.27789,2.27802,18300000.0
2006-05-29 05:40:00,2.2779,2.27815,2.2779,2.27798,35800000.0
2006-05-29 05:41:00,2.278,2.2781,2.278,2.27802,27600000.0
2006-05-29 05:42:00,2.2779,2.2779,2.27767,2.27782,27700000.0
2006-05-29 05:43:00,2.2778,2.27789,2.27767,2.27768,28700000.0
2006-05-29 05:44:00,2.27765,2.27772,2.27756,2.27756,38000000.0
2006-05-29 05:45:00,2.27769,2.2777,2.27766,2.27766,17400000.0
2006-05-29 05:46:00,2.27782,2.27797,2.27774,2.27778,30300000.0
2006-05-29 05:47:00,2.27776,2.27793,2.27774,2.27793,62600001.0
2006-05-29 05:48:00,2.27792,2.27792,2.2777,2.2778,38300000.0
2006-05-29 05:49:00,2.27772,2.2779,2.27769,2.2779,31000000.0
2006-05-29 05:50:00,2.27776,2.2779,2.27761,2.27765,43700000.0
2006-05-29 05:51:00,2.27774,2.27774,2.27751,2.27755,22900000.0
2006-05-29 05:52:00,2.27751,2.27756,2.27745,2.27755,14400000.0
2006-05-29 05:53:00,2.27743,2.27757,2.27741,2.27746,37900000.0
2006-05-29 05:54:00,2.27738,2.27743,2.27733,2.2774,34900000.0
2006-05-29 05:55:00,2.27747,2.27748,2.27739,2.27748,11500000.0
2006-05-29 05:56:00,2.27745,2.27745,2.2772,2.27722,19200000.0
2006-05-29 05:57:00,2.27736,2.27784,2.27736,2.27765,30600000.0
2006-05-29 05:58:00,2.2776,2.27778,2.27727,2.27727,33500000.0
2006-05-29 05:59:00,2.2773,2.27751,2.27725,2.27751,20400000.0
2006-05-29 06:00:00,2.27748,2.27773,2.27748,2.27765,20200000.0
2006-05-29 06:01:00,2.27771,2.27771,2.27738,2.27752,47100000.0
2006-05-29 06:02:00,2.27744,2.2775,2.27739,2.27739,38900000.0
2006-05-29 06:03:00,2.2773,2.27763,2.2773,2.27763,20200000.0
2006-05-29 06:04:00,2.27777,2.27777,2.27753,2.27761,41600000.0
2006-05-29 06:05:00,2.27752,2.27768,2.27752,2.27768,19400000.0
2006-05-29 06:06:00,2.27768,2.27768,2.27744,2.27758,56600000.0
2006-05-29 06:07:00,2.27756,2.27792,2.27756,2.27774,36799999.0
2006-05-29 06:08:00,2.27783,2.27803,2.27769,2.27793,28100000.0
2006-05-29 06:09:00,2.27814,2.27843,2.27814,2.27829,30600000.0
2006-05-29 06:10:00,2.27823,2.27834,2.27809,2.27809,26200000.0
2006-05-29 06:11:00,2.27812,2.27831,2.27812,2.2782,17000000.0
2006-05-29 06:12:00,2.27815,2.27835,2.27815,2.27818,23300000.0
2006-05-29 06:13:00,2.27811,2.27814,2.27794,2.27814,39000000.0
2006-05-29 06:14:00,2.27803,2.27803,2.27783,2.27783,16800000.0
2006-05-29 06:15:00,2.27788,2.27802,2.27785,2.27788,38100000.0
2006-05-29 06:16:00,2.27804,2.27804,2.27782,2.27791,25000000.0
2006-05-29 06:17:00,2.27789,2.27798,2.27779,2.27785,33200000.0
2006-05-29 06:18:00,2.27792,2.27838,2.27792,2.27838,29400001.0
2006-05-29 06:19:00,2.27822,2.27824,2.278,2.278,22800000.0
2006-05-29 06:20:00,2.27798,2.27799,2.27768,2.27783,40200000.0
2006-05-29 06:21:00,2.27782,2.27791,2.2777,2.27784,25600000.0
2006-05-29 06:22:00,2.2778,2.27807,2.27778,2.27807,35900000.0
2006-05-29 06:23:00,2.27805,2.27808,2.27783,2.27788,45600000.0
2006-05-29 06:24:00,2.27793,2.27795,2.27787,2.2779,30800000.0
2006-05-29 06:25:00,2.27777,2.2779,2.27772,2.27772,29100000.0
2006-05-29 06:26:00,2.27789,2.27803,2.27785,2.278,30500000.0
2006-05-29 06:27:00,2.27788,2.27788,2.27782,2.27788,36300000.0
2006-05-29 06:28:00,2.27795,2.27806,2.27788,2.27799,20200000.0
2006-05-29 06:29:00,2.27785,2.27805,2.2778,2.27782,23800000.0
2006-05-29 06:30:00,2.27798,2.27798,2.27785,2.27785,16000000.0
2006-05-29 06:31:00,2.27781,2.27796,2.27772,2.27779,57500000.0
2006-05-29 06:32:00,2.27782,2.27785,2.2776,2.27775,44800000.0
2006-05-29 06:33:00,2.27764,2.27778,2.27758,2.27758,23600000.0
2006-05-29 06:34:00,2.27771,2.27816,2.27771,2.27816,21400000.0
2006-05-29 06:35:00,2.27844,2.27846,2.27844,2.27846,12000000.0
2006-05-29 06:36:00,2.2786,2.2788,2.2786,2.27865,31100000.0
2006-05-29 06:37:00,2.27856,2.27856,2.27802,2.27802,30700000.0
2006-05-29 06:38:00,2.27804,2.27819,2.27803,2.27808,86700000.0
2006-05-29 06:39:00,2.27825,2.27835,2.2781,2.2781,13700000.0
2006-05-29 06:40:00,2.27819,2.27819,2.27808,2.27808,15200000.0
2006-05-29 06:41:00,2.2781,2.2781,2.27803,2.27803,1800000.0
2006-05-29 06:42:00,2.2781,2.2781,2.2781,2.2781,12000000.0
2006-05-29 06:43:00,2.27813,2.27815,2.27803,2.27808,21200000.0
2006-05-29 06:44:00,2.27798,2.2782,2.27796,2.2782,23400000.0
2006-05-29 06:45:00,2.2782,2.27833,2.27819,2.27831,37500000.0
2006-05-29 06:46:00,2.27837,2.27845,2.27823,2.27844,37900000.0
2006-05-29 06:47:00,2.27847,2.27847,2.27829,2.27842,17500000.0
2006-05-29 06:48:00,2.27843,2.27845,2.27835,2.27838,28900000.0
2006-05-29 06:49:00,2.27835,2.2784,2.27835,2.27835,36000000.0
2006-05-29 06:50:00,2.27842,2.27842,2.2784,2.2784,4800000.0
2006-05-29 06:51:00,2.27845,2.27845,2.27822,2.27833,25400000.0
2006-05-29 06:52:00,2.2784,2.27858,2.2784,2.27855,34500000.0
2006-05-29 06:53:00,2.27855,2.27855,2.27842,2.2785,34700000.0
2006-05-29 06:54:00,2.27858,2.27867,2.27845,2.27867,45300000.0
2006-05-29 06:55:00,2.27869,2.27876,2.27839,2.27839,42500000.0
2006-05-29 06:56:00,2.27845,2.27852,2.27831,2.27831,25900000.0
2006-05-29 06:57:00,2.27839,2.27852,2.2783,2.27852,33300000.0
2006-05-29 06:58:00,2.27835,2.27855,2.27824,2.27831,38200000.0
2006-05-29 06:59:00,2.27835,2.27842,2.27811,2.27842,22700000.0
2006-05-29 07:00:00,2.27826,2.27826,2.27791,2.27808,24500000.0
2006-05-29 07:01:00,2.27817,2.27828,2.27817,2.27828,7200000.0
2006-05-29 07:02:00,2.27835,2.27839,2.27835,2.27839,52300000.0
2006-05-29 07:03:00,2.27829,2.27854,2.2782,2.27838,45800000.0
2006-05-29 07:04:00,2.27846,2.27855,2.27835,2.27842,49000000.0
2006-05-29 07:05:00,2.27848,2.27848,2.27823,2.27824,29900000.0
2006-05-29 07:06:00,2.27819,2.27821,2.27807,2.27807,8800000.0
2006-05-29 07:07:00,2.27805,2.27849,2.27805,2.27827,18400000.0
2006-05-29 07:08:00,2.27829,2.27857,2.27829,2.27841,26000000.0
2006-05-29 07:09:00,2.27847,2.27858,2.27837,2.27858,25400000.0
2006-05-29 07:10:00,2.27829,2.27861,2.27829,2.27851,35800000.0
2006-05-29 07:11:00,2.27857,2.27881,2.27854,2.27876,30600000.0
2006-05-29 07:12:00,2.27859,2.2787,2.27849,2.27868,49400000.0
2006-05-29 07:13:00,2.27862,2.27865,2.27847,2.2785,60200000.0
2006-05-29 07:14:00,2.27837,2.27853,2.27834,2.27837,22000000.0
2006-05-29 07:15:00,2.27861,2.2788,2.27849,2.27863,32100000.0
2006-05-29 07:16:00,2.27869,2.27873,2.27844,2.27863,34000000.0
2006-05-29 07:17:00,2.27842,2.2785,2.27835,2.2785,25500000.0
2006-05-29 07:18:00,2.27855,2.27859,2.27842,2.27846,61100000.0
2006-05-29 07:19:00,2.27835,2.27835,2.27816,2.27826,39300000.0
2006-05-29 07:20:00,2.27815,2.2783,2.27808,2.27814,30800000.0
2006-05-29 07:21:00,2.27812,2.27819,2.2778,2.27789,39700000.0
2006-05-29 07:22:00,2.27788,2.27816,2.27774,2.27802,46900000.0
2006-05-29 07:23:00,2.27805,2.27816,2.2779,2.27804,56000000.0
2006-05-29 07:24:00,2.27812,2.27812,2.27787,2.278,29900000.0
2006-05-29 07:25:00,2.27803,2.27825,2.27803,2.27824,49900000.0
2006-05-29 07:26:00,2.27824,2.27846,2.27818,2.27834,25900000.0
2006-05-29 07:27:00,2.27835,2.27853,2.27835,2.27853,8000000.0
2006-05-29 07:28:00,2.2785,2.27853,2.27844,2.27853,10500000.0
2006-05-29 07:29:00,2.27861,2.2788,2.27856,2.27871,55300000.0
2006-05-29 07:30:00,2.27878,2.27891,2.27874,2.27874,28000000.0
2006-05-29 07:31:00,2.27864,2.27864,2.27848,2.27855,28200000.0
2006-05-29 07:32:00,2.27868,2.27872,2.27852,2.27872,14200000.0
2006-05-29 07:33:00,2.27852,2.27858,2.2784,2.27858,21000000.0
2006-05-29 07:34:00,2.27847,2.27878,2.27847,2.27849,31400000.0
2006-05-29 07:35:00,2.27863,2.27865,2.27837,2.27852,51400000.0
2006-05-29 07:36:00,2.27858,2.27867,2.27848,2.27848,25700000.0
2006-05-29 07:37:00,2.27839,2.27855,2.27837,2.27855,29400000.0
2006-05-29 07:38:00,2.27841,2.27848,2.27826,2.27848,27300000.0
2006-05-29 07:39:00,2.27834,2.27856,2.27829,2.27856,38600000.0
2006-05-29 07:40:00,2.2784,2.27862,2.2783,2.2783,14200000.0
2006-05-29 07:41:00,2.27844,2.27846,2.27844,2.27846,7200000.0
2006-05-29 07:42:00,2.27841,2.27852,2.27841,2.27843,21600000.0
2006-05-29 07:43:00,2.27829,2.27843,2.27829,2.2784,34300000.0
2006-05-29 07:44:00,2.27857,2.27873,2.27854,2.27854,24600000.0
2006-05-29 07:45:00,2.27855,2.27871,2.27848,2.27848,55500000.0
2006-05-29 07:46:00,2.27853,2.27865,2.27839,2.27847,29800000.0
2006-05-29 07:47:00,2.2785,2.27857,2.27844,2.27847,31300000.0
2006-05-29 07:48:00,2.27854,2.27859,2.27844,2.27855,18900000.0
2006-05-29 07:49:00,2.27863,2.27873,2.27858,2.27858,32500000.0
2006-05-29 07:50:00,2.2786,2.2786,2.27855,2.27855,22100000.0
2006-05-29 07:51:00,2.27855,2.27875,2.27848,2.27848,61400000.0
2006-05-29 07:52:00,2.27865,2.27881,2.2786,2.27871,33700000.0
2006-05-29 07:53:00,2.27875,2.27875,2.27861,2.27862,30500000.0
2006-05-29 07:54:00,2.27856,2.27889,2.27849,2.27861,23400000.0
2006-05-29 07:55:00,2.27851,2.27864,2.27843,2.27843,13100000.0
2006-05-29 07:56:00,2.2784,2.2786,2.2784,2.27852,11200000.0
2006-05-29 07:57:00,2.27849,2.27861,2.27849,2.2786,27700000.0
2006-05-29 07:58:00,2.27852,2.27874,2.27843,2.27843,62500000.0
2006-05-29 07:59:00,2.27857,2.27863,2.27828,2.27828,24700000.0
2006-05-29 08:00:00,2.27837,2.27844,2.27817,2.27828,33400000.0
2006-05-29 08:01:00,2.2783,2.27836,2.27822,2.2783,42400000.0
2006-05-29 08:02:00,2.27818,2.2782,2.278,2.278,20500000.0
2006-05-29 08:03:00,2.27784,2.27829,2.27784,2.27818,36600000.0
2006-05-29 08:04:00,2.27809,2.27864,2.27809,2.27844,43100000.0
2006-05-29 08:05:00,2.27853,2.27918,2.27853,2.27887,15800000.0
2006-05-29 08:06:00,2.2787,2.27873,2.27862,2.27866,43600000.0
2006-05-29 08:07:00,2.27868,2.27885,2.2786,2.27865,42800000.0
2006-05-29 08:08:00,2.27871,2.27893,2.27871,2.27891,25400000.0
2006-05-29 08:09:00,2.27889,2.27907,2.2788,2.27889,36900000.0
2006-05-29 08:10:00,2.27888,2.27888,2.27855,2.27869,37900000.0
2006-05-29 08:11:00,2.27861,2.27875,2.27845,2.27845,32700000.0
2006-05-29 08:12:00,2.27846,2.27867,2.27846,2.27866,15200000.0
2006-05-29 08:13:00,2.27871,2.27872,2.27846,2.27863,24200000.0
2006-05-29 08:14:00,2.27891,2.27891,2.27862,2.27866,40300000.0
2006-05-29 08:15:00,2.27884,2.27904,2.27862,2.27904,30200000.0
2006-05-29 08:16:00,2.27919,2.27933,2.27919,2.2793,18400000.0
2006-05-29 08:17:00,2.27937,2.27937,2.27923,2.27924,12800000.0
2006-05-29 08:18:00,2.27939,2.27941,2.27923,2.27926,24900000.0
2006-05-29 08:19:00,2.27916,2.27941,2.27916,2.27941,47400000.0
2006-05-29 08:20:00,2.27923,2.27933,2.2792,2.27928,31100000.0
2006-05-29 08:21:00,2.27917,2.27928,2.27908,2.27912,24700000.0
2006-05-29 08:22:00,2.27902,2.27911,2.27891,2.27901,27200000.0
2006-05-29 08:23:00,2.27912,2.27912,2.27897,2.27897,20900000.0
2006-05-29 08:24:00,2.2788,2.27886,2.27854,2.27866,42400000.0
2006-05-29 08:25:00,2.27865,2.27865,2.27865,2.27865,1500000.0
2006-05-29 08:26:00,2.27884,2.27896,2.27884,2.27885,24500000.0
2006-05-29 08:27:00,2.27884,2.27894,2.27876,2.27892,25700000.0
2006-05-29 08:28:00,2.2789,2.27893,2.2787,2.27875,56200000.0
2006-05-29 08:29:00,2.27868,2.27885,2.27852,2.27885,38700001.0
2006-05-29 08:30:00,2.27869,2.27891,2.27855,2.27862,24800000.0
2006-05-29 08:31:00,2.27871,2.27871,2.27854,2.27863,50500000.0
2006-05-29 08:32:00,2.27864,2.27887,2.27856,2.27859,45200000.0
2006-05-29 08:33:00,2.27867,2.27871,2.27827,2.27827,41900000.0
2006-05-29 08:34:00,2.27837,2.27847,2.2783,2.2783,59400000.0
2006-05-29 08:35:00,2.27827,2.27845,2.27827,2.27839,32100000.0
2006-05-29 08:36:00,2.27843,2.27843,2.27821,2.27832,29000000.0
2006-05-29 08:37:00,2.27848,2.2786,2.27848,2.2786,7200000.0
2006-05-29 08:38:00,2.27858,2.27858,2.2785,2.27852,18800000.0
2006-05-29 08:39:00,2.27838,2.27838,2.27811,2.2782,26300000.0
2006-05-29 08:40:00,2.27822,2.27841,2.27819,2.27832,27900000.0
2006-05-29 08:41:00,2.27818,2.27837,2.27818,2.27837,36100000.0
2006-05-29 08:42:00,2.27826,2.27835,2.27812,2.27835,18400000.0
2006-05-29 08:43:00,2.27839,2.27855,2.27837,2.27837,24000000.0
2006-05-29 08:44:00,2.27828,2.27853,2.27815,2.27815,42000000.0
2006-05-29 08:45:00,2.27823,2.27832,2.27806,2.27828,43700000.0
2006-05-29 08:46:00,2.27824,2.27834,2.27818,2.2782,26700000.0
2006-05-29 08:47:00,2.2783,2.27837,2.27822,2.2783,28300000.0
2006-05-29 08:48:00,2.27792,2.27792,2.27778,2.27778,10300000.0
2006-05-29 08:49:00,2.27758,2.27772,2.27742,2.27755,43000000.0
2006-05-29 08:50:00,2.27758,2.27783,2.27753,2.27753,35100000.0
2006-05-29 08:51:00,2.27743,2.27767,2.27735,2.27746,43800000.0
2006-05-29 08:52:00,2.2776,2.27776,2.27744,2.27745,33200000.0
2006-05-29 08:53:00,2.27738,2.27767,2.27738,2.2775,18800000.0
2006-05-29 08:54:00,2.27748,2.27754,2.27732,2.27741,58200000.0
2006-05-29 08:55:00,2.27757,2.27761,2.27747,2.27747,20000000.0
2006-05-29 08:56:00,2.27751,2.27792,2.27751,2.27792,41000000.0
2006-05-29 08:57:00,2.27794,2.27806,2.27784,2.27794,55600000.0
2006-05-29 08:58:00,2.278,2.278,2.27774,2.27796,32600000.0
2006-05-29 08:59:00,2.27801,2.27816,2.27795,2.278,29500000.0
2006-05-29 09:00:00,2.27778,2.27778,2.27757,2.27775,18800000.0
2006-05-29 09:01:00,2.27788,2.27788,2.27751,2.27757,14100000.0
2006-05-29 09:02:00,2.27767,2.27782,2.27741,2.27741,30000000.0
2006-05-29 09:03:00,2.27746,2.27749,2.27696,2.27732,33600000.0
2006-05-29 09:04:00,2.27745,2.27745,2.27717,2.27717,49899999.0
2006-05-29 09:05:00,2.27703,2.27722,2.27702,2.27713,45000000.0
2006-05-29 09:06:00,2.27718,2.27745,2.27716,2.27723,38900000.0
2006-05-29 09:07:00,2.27725,2.27736,2.27711,2.27736,13200000.0
2006-05-29 09:08:00,2.27748,2.27758,2.27726,2.27734,43300000.0
2006-05-29 09:09:00,2.27726,2.27741,2.27719,2.27741,16900000.0
2006-05-29 09:10:00,2.2774,2.2774,2.2774,2.2774,4800000.0
2006-05-29 09:11:00,2.27738,2.27758,2.27738,2.27739,21200000.0
2006-05-29 09:12:00,2.27714,2.27714,2.27674,2.27674,23500000.0
2006-05-29 09:13:00,2.27672,2.27692,2.27672,2.27684,34000000.0
2006-05-29 09:14:00,2.27679,2.27705,2.27673,2.277,39900000.0
2006-05-29 09:15:00,2.27719,2.27733,2.27708,2.27708,34300000.0
2006-05-29 09:16:00,2.27719,2.27741,2.27719,2.2774,15100000.0
2006-05-29 09:17:00,2.27723,2.27737,2.27716,2.27716,17500000.0
2006-05-29 09:18:00,2.27713,2.27728,2.27708,2.27718,77100000.0
2006-05-29 09:19:00,2.27709,2.2773,2.27693,2.27693,57800000.0
2006-05-29 09:20:00,2.27701,2.27712,2.27697,2.27703,50700000.0
2006-05-29 09:21:00,2.27721,2.27753,2.27718,2.27723,34700000.0
2006-05-29 09:22:00,2.27746,2.27761,2.27734,2.27761,61300000.0
2006-05-29 09:23:00,2.27754,2.27761,2.27733,2.27761,35900000.0
2006-05-29 09:24:00,2.27747,2.2777,2.2774,2.2777,31800000.0
2006-05-29 09:25:00,2.2776,2.27775,2.2776,2.27775,22000000.0
2006-05-29 09:26:00,2.27777,2.27777,2.27761,2.27765,29500000.0
2006-05-29 09:27:00,2.27766,2.27766,2.27718,2.27748,39000000.0
2006-05-29 09:28:00,2.27756,2.27776,2.27738,2.27752,42200000.0
2006-05-29 09:29:00,2.27755,2.27766,2.27735,2.2774,37700000.0
2006-05-29 09:30:00,2.27743,2.27786,2.27743,2.27749,38000000.0
2006-05-29 09:31:00,2.27748,2.27762,2.27736,2.27746,26100000.0
2006-05-29 09:32:00,2.2775,2.2776,2.27745,2.27745,64499999.0
2006-05-29 09:33:00,2.27755,2.27755,2.27736,2.27736,15000000.0
2006-05-29 09:34:00,2.27749,2.27749,2.27723,2.27733,47200000.0
2006-05-29 09:35:00,2.2773,2.27732,2.2773,2.27732,5200000.0
2006-05-29 09:36:00,2.27742,2.27742,2.27708,2.27721,43000000.0
2006-05-29 09:37:00,2.27722,2.27722,2.2771,2.2772,22000000.0
2006-05-29 09:38:00,2.27736,2.27755,2.27726,2.27743,38900000.0
2006-05-29 09:39:00,2.27731,2.27738,2.27724,2.27732,46500000.0
2006-05-29 09:40:00,2.27721,2.27721,2.27672,2.27672,27500000.0
2006-05-29 09:41:00,2.27666,2.27691,2.27665,2.27691,27800000.0
2006-05-29 09:42:00,2.2768,2.27704,2.2768,2.27704,30800000.0
2006-05-29 09:43:00,2.27712,2.27719,2.27702,2.27702,19200000.0
2006-05-29 09:44:00,2.27707,2.27715,2.27703,2.27703,26900000.0
2006-05-29 09:45:00,2.27692,2.27719,2.27692,2.277,31700000.0
2006-05-29 09:46:00,2.27711,2.27724,2.2771,2.2771,28600000.0
2006-05-29 09:47:00,2.27682,2.27696,2.27682,2.27688,36100000.0
2006-05-29 09:48:00,2.2769,2.27703,2.27675,2.27675,29600000.0
2006-05-29 09:49:00,2.27674,2.27674,2.27645,2.27655,20900000.0
2006-05-29 09:50:00,2.27675,2.27689,2.27675,2.27678,42800000.0
2006-05-29 09:51:00,2.27688,2.27688,2.27652,2.27653,52600000.0
2006-05-29 09:52:00,2.27673,2.27679,2.27657,2.27679,33400000.0
2006-05-29 09:53:00,2.27677,2.27689,2.27673,2.27673,22200000.0
2006-05-29 09:54:00,2.27663,2.27673,2.2766,2.27661,23700000.0
2006-05-29 09:55:00,2.27664,2.27676,2.27656,2.2766,27400000.0
2006-05-29 09:56:00,2.27666,2.27682,2.27646,2.27657,38200000.0
2006-05-29 09:57:00,2.27654,2.27668,2.27635,2.27637,40600000.0
2006-05-29 09:58:00,2.27645,2.27672,2.2763,2.27672,29900000.0
2006-05-29 09:59:00,2.27691,2.27691,2.27663,2.27671,18400000.0
2006-05-29 10:00:00,2.27675,2.27692,2.27675,2.27678,28600000.0
2006-05-29 10:01:00,2.27691,2.27691,2.27665,2.27686,28000000.0
2006-05-29 10:02:00,2.27688,2.27731,2.27674,2.27731,39500000.0
2006-05-29 10:03:00,2.27724,2.27743,2.27705,2.27705,36600000.0
2006-05-29 10:04:00,2.27725,2.2773,2.27707,2.27718,59300000.0
2006-05-29 10:05:00,2.27718,2.27723,2.27692,2.27692,16000000.0
2006-05-29 10:06:00,2.27692,2.27702,2.27683,2.27683,10700000.0
2006-05-29 10:07:00,2.27701,2.27701,2.27676,2.2769,45000001.0
2006-05-29 10:08:00,2.27704,2.27712,2.27687,2.27706,41400000.0
2006-05-29 10:09:00,2.27698,2.277,2.27676,2.27683,40200000.0
2006-05-29 10:10:00,2.27692,2.27708,2.27683,2.27708,35300001.0
2006-05-29 10:11:00,2.27698,2.2771,2.27692,2.27709,23900000.0
2006-05-29 10:12:00,2.27707,2.27736,2.27707,2.27731,32800000.0
2006-05-29 10:13:00,2.2772,2.27732,2.27712,2.27732,15200000.0
2006-05-29 10:14:00,2.27729,2.27729,2.27693,2.27693,38500000.0
2006-05-29 10:15:00,2.27709,2.27719,2.27693,2.27699,31700000.0
2006-05-29 10:16:00,2.27697,2.2771,2.2769,2.27703,44100000.0
2006-05-29 10:17:00,2.27711,2.27728,2.27693,2.27728,31800000.0
2006-05-29 10:18:00,2.27707,2.27732,2.277,2.27732,31400000.0
2006-05-29 10:19:00,2.27704,2.27721,2.27704,2.27704,30400000.0
2006-05-29 10:20:00,2.27711,2.27721,2.27673,2.27676,40300000.0
2006-05-29 10:21:00,2.2769,2.27695,2.27679,2.27679,16000000.0
2006-05-29 10:22:00,2.27679,2.2771,2.27679,2.2771,65700000.0
2006-05-29 10:23:00,2.27712,2.27727,2.27712,2.27714,30200000.0
2006-05-29 10:24:00,2.27716,2.2772,2.27704,2.2772,19600000.0
2006-05-29 10:25:00,2.27705,2.2772,2.27699,2.27709,31200000.0
2006-05-29 10:26:00,2.27717,2.27717,2.27697,2.27697,21600000.0
2006-05-29 10:27:00,2.27686,2.27715,2.27686,2.27714,44700000.0
2006-05-29 10:28:00,2.27711,2.27725,2.27711,2.2772,64300000.0
2006-05-29 10:29:00,2.27722,2.27745,2.27718,2.27745,45100000.0
2006-05-29 10:30:00,2.27738,2.27761,2.27736,2.27736,40600000.0
2006-05-29 10:31:00,2.2774,2.27757,2.2774,2.27749,25200000.0
2006-05-29 10:32:00,2.27736,2.27752,2.27735,2.27744,35100000.0
2006-05-29 10:33:00,2.27747,2.27747,2.2773,2.27737,39900000.0
2006-05-29 10:34:00,2.27746,2.27746,2.27725,2.27729,34800000.0
2006-05-29 10:35:00,2.27727,2.27731,2.27719,2.2773,32800000.0
2006-05-29 10:36:00,2.27723,2.27723,2.27696,2.27697,24800000.0
2006-05-29 10:37:00,2.27715,2.2772,2.27697,2.27703,33200000.0
2006-05-29 10:38:00,2.27698,2.27715,2.27655,2.27674,32500000.0
2006-05-29 10:39:00,2.27672,2.27694,2.27672,2.27683,25400000.0
2006-05-29 10:40:00,2.27676,2.27676,2.27655,2.27655,33400000.0
2006-05-29 10:41:00,2.2766,2.27693,2.2766,2.27685,40600000.0
2006-05-29 10:42:00,2.27677,2.2768,2.27675,2.2768,16200000.0
2006-05-29 10:43:00,2.27667,2.27678,2.27653,2.2767,23300000.0
2006-05-29 10:44:00,2.27653,2.27657,2.27616,2.27616,32800000.0
2006-05-29 10:45:00,2.27625,2.27643,2.27625,2.27636,17200000.0
2006-05-29 10:46:00,2.27634,2.27649,2.27613,2.27615,51100000.0
2006-05-29 10:47:00,2.27616,2.27636,2.27616,2.27636,22300000.0
2006-05-29 10:48:00,2.27635,2.27648,2.27635,2.2764,49200000.0
2006-05-29 10:49:00,2.27637,2.27637,2.27618,2.27627,49000000.0
2006-05-29 10:50:00,2.27616,2.27629,2.27614,2.27627,22000000.0
2006-05-29 10:51:00,2.27626,2.27636,2.27606,2.27625,34600000.0
2006-05-29 10:52:00,2.27628,2.2763,2.27608,2.27608,27200000.0
2006-05-29 10:53:00,2.27607,2.27612,2.27599,2.27609,41300000.0
2006-05-29 10:54:00,2.27604,2.27614,2.27597,2.27598,25800000.0
2006-05-29 10:55:00,2.27603,2.2764,2.27596,2.2764,36800000.0
2006-05-29 10:56:00,2.27641,2.2765,2.27622,2.27635,30100000.0
2006-05-29 10:57:00,2.27628,2.27646,2.2762,2.27626,34600000.0
2006-05-29 10:58:00,2.27617,2.27622,2.27603,2.27603,21600000.0
2006-05-29 10:59:00,2.27602,2.27647,2.27602,2.27638,47700000.0
2006-05-29 11:00:00,2.27645,2.27663,2.2764,2.27663,20600000.0
2006-05-29 11:01:00,2.2767,2.2767,2.27657,2.27668,23900000.0
2006-05-29 11:02:00,2.27656,2.27679,2.2764,2.27679,33900000.0
2006-05-29 11:03:00,2.27658,2.27679,2.2765,2.27651,31600000.0
2006-05-29 11:04:00,2.2766,2.27679,2.2766,2.27665,25100000.0
2006-05-29 11:05:00,2.27668,2.27681,2.27648,2.27656,85400000.0
2006-05-29 11:06:00,2.27695,2.27746,2.27695,2.27746,25000000.0
2006-05-29 11:07:00,2.2774,2.27758,2.27717,2.27743,46400000.0
2006-05-29 11:08:00,2.27763,2.27784,2.2775,2.2775,34700000.0
2006-05-29 11:09:00,2.27733,2.27798,2.27723,2.2778,31100000.0
2006-05-29 11:10:00,2.27768,2.27797,2.27768,2.27779,33500000.0
2006-05-29 11:11:00,2.2778,2.27802,2.27779,2.27799,38400000.0
2006-05-29 11:12:00,2.27801,2.27819,2.27797,2.27797,38200000.0
2006-05-29 11:13:00,2.27792,2.27794,2.27784,2.27785,42600000.0
2006-05-29 11:14:00,2.27803,2.27807,2.27787,2.27795,47600000.0
2006-05-29 11:15:00,2.27798,2.27841,2.27798,2.27841,50800000.0
2006-05-29 11:16:00,2.27828,2.27882,2.27828,2.27882,39800000.0
2006-05-29 11:17:00,2.27897,2.27897,2.27847,2.27847,23200000.0
2006-05-29 11:18:00,2.27838,2.27838,2.27802,2.27802,14600000.0
2006-05-29 11:19:00,2.27777,2.27777,2.27764,2.27775,21000000.0
2006-05-29 11:20:00,2.27784,2.27804,2.27772,2.27804,34600000.0
2006-05-29 11:21:00,2.27789,2.27804,2.27787,2.27804,20800000.0
2006-05-29 11:22:00,2.27783,2.27812,2.27779,2.27794,48000000.0
2006-05-29 11:23:00,2.27794,2.2782,2.27782,2.27804,48900000.0
2006-05-29 11:24:00,2.27815,2.27826,2.27783,2.27826,29000000.0
2006-05-29 11:25:00,2.27842,2.27867,2.27838,2.27851,50300000.0
2006-05-29 11:26:00,2.27848,2.27932,2.27848,2.27932,31800000.0
2006-05-29 11:27:00,2.27934,2.27957,2.27932,2.27945,29300000.0
2006-05-29 11:28:00,2.27943,2.27943,2.27913,2.27913,41200000.0
2006-05-29 11:29:00,2.27915,2.27943,2.27915,2.27927,36300000.0
2006-05-29 11:30:00,2.27941,2.27977,2.27941,2.27977,30000000.0
2006-05-29 11:31:00,2.27962,2.28001,2.2796,2.27978,37700000.0
2006-05-29 11:32:00,2.27977,2.27985,2.27959,2.27959,22000000.0
2006-05-29 11:33:00,2.27939,2.27939,2.27912,2.27912,29000000.0
2006-05-29 11:34:00,2.27906,2.27921,2.27889,2.27889,53500000.0
2006-05-29 11:35:00,2.27898,2.27918,2.2787,2.2787,30900000.0
2006-05-29 11:36:00,2.27878,2.27896,2.27862,2.27875,33900000.0
2006-05-29 11:37:00,2.27866,2.27889,2.27861,2.27889,17800000.0
2006-05-29 11:38:00,2.27879,2.27894,2.27871,2.27889,62300000.0
2006-05-29 11:39:00,2.2789,2.27925,2.2789,2.27914,56600000.0
2006-05-29 11:40:00,2.27903,2.27928,2.27895,2.27928,46300000.0
2006-05-29 11:41:00,2.27912,2.2793,2.27912,2.2792,33300000.0
2006-05-29 11:42:00,2.27912,2.27935,2.27912,2.27922,37300000.0
2006-05-29 11:43:00,2.279,2.279,2.27877,2.27885,38300000.0
2006-05-29 11:44:00,2.27882,2.27892,2.27882,2.27892,22100000.0
2006-05-29 11:45:00,2.27903,2.27923,2.27903,2.27917,33100000.0
2006-05-29 11:46:00,2.27917,2.27919,2.27893,2.27897,53500000.0
2006-05-29 11:47:00,2.27906,2.27912,2.27892,2.27912,31800000.0
2006-05-29 11:48:00,2.27918,2.27948,2.27918,2.27936,45200000.0
2006-05-29 11:49:00,2.2793,2.27947,2.2792,2.27931,30000000.0
2006-05-29 11:50:00,2.27929,2.27947,2.27929,2.2793,28000000.0
2006-05-29 11:51:00,2.27945,2.27955,2.27935,2.27948,35700000.0
2006-05-29 11:52:00,2.27953,2.27953,2.27936,2.27953,27100000.0
2006-05-29 11:53:00,2.27945,2.27965,2.2793,2.27965,30200000.0
2006-05-29 11:54:00,2.2797,2.27971,2.27943,2.27971,34400000.0
2006-05-29 11:55:00,2.2798,2.28007,2.2798,2.27984,36000000.0
2006-05-29 11:56:00,2.2799,2.28003,2.27985,2.27985,45100000.0
2006-05-29 11:57:00,2.27999,2.28006,2.27966,2.27966,24100000.0
2006-05-29 11:58:00,2.27954,2.27954,2.27942,2.27952,45900000.0
2006-05-29 11:59:00,2.27954,2.2796,2.27935,2.27935,33500000.0
2006-05-29 12:00:00,2.27927,2.27938,2.27921,2.27933,28600000.0
2006-05-29 12:01:00,2.27931,2.27957,2.27924,2.27953,42400000.0
2006-05-29 12:02:00,2.27933,2.27938,2.27916,2.27921,18000000.0
2006-05-29 12:03:00,2.27917,2.27933,2.2791,2.27915,32500000.0
2006-05-29 12:04:00,2.27903,2.27911,2.27898,2.27898,36600000.0
2006-05-29 12:05:00,2.27907,2.27907,2.27888,2.27895,47100000.0
2006-05-29 12:06:00,2.27912,2.27912,2.27886,2.27908,21800000.0
2006-05-29 12:07:00,2.27903,2.27909,2.2789,2.27894,50900000.0
2006-05-29 12:08:00,2.279,2.27913,2.27897,2.27897,42400000.0
2006-05-29 12:09:00,2.27895,2.27895,2.27838,2.27845,64000000.0
2006-05-29 12:10:00,2.27851,2.27851,2.27837,2.27837,37400000.0
2006-05-29 12:11:00,2.27842,2.27849,2.27835,2.27835,15100000.0
2006-05-29 12:12:00,2.27835,2.27848,2.27833,2.27847,53800000.0
2006-05-29 12:13:00,2.27838,2.2785,2.27824,2.2783,26300000.0
2006-05-29 12:14:00,2.27842,2.2785,2.27834,2.27837,32300000.0
2006-05-29 12:15:00,2.27837,2.27862,2.27827,2.27862,49500000.0
2006-05-29 12:16:00,2.27859,2.27879,2.27859,2.27861,39300000.0
2006-05-29 12:17:00,2.2785,2.2786,2.27832,2.27832,28200000.0
2006-05-29 12:18:00,2.2785,2.2786,2.27834,2.2785,47400001.0
2006-05-29 12:19:00,2.27844,2.27864,2.27842,2.27847,31000000.0
2006-05-29 12:20:00,2.27839,2.27852,2.27835,2.27841,24400000.0
2006-05-29 12:21:00,2.27833,2.27854,2.27833,2.27841,26900000.0
2006-05-29 12:22:00,2.27848,2.2785,2.27827,2.27828,32600000.0
2006-05-29 12:23:00,2.27837,2.27839,2.27818,2.2783,44400000.0
2006-05-29 12:24:00,2.27825,2.27825,2.27782,2.27782,21200000.0
2006-05-29 12:25:00,2.27796,2.27808,2.27777,2.27777,47300000.0
2006-05-29 12:26:00,2.27774,2.27789,2.27774,2.27781,21100000.0
2006-05-29 12:27:00,2.27774,2.27801,2.27766,2.27794,46700000.0
2006-05-29 12:28:00,2.27789,2.27815,2.27784,2.27815,26100000.0
2006-05-29 12:29:00,2.27815,2.27826,2.2779,2.27797,37100000.0
2006-05-29 12:30:00,2.27817,2.27818,2.27775,2.27818,28600000.0
2006-05-29 12:31:00,2.2782,2.27841,2.2782,2.27825,25900000.0
2006-05-29 12:32:00,2.27824,2.27867,2.27822,2.27867,29800000.0
2006-05-29 12:33:00,2.27871,2.27884,2.2785,2.2785,29700000.0
2006-05-29 12:34:00,2.27847,2.27853,2.27833,2.2784,30600000.0
2006-05-29 12:35:00,2.27817,2.27827,2.27817,2.27825,23700000.0
2006-05-29 12:36:00,2.27828,2.27828,2.27812,2.27812,20300000.0
2006-05-29 12:37:00,2.27808,2.27816,2.27802,2.27815,32700000.0
2006-05-29 12:38:00,2.27809,2.27814,2.27794,2.27798,37000000.0
2006-05-29 12:39:00,2.2779,2.2779,2.27761,2.27765,24200000.0
2006-05-29 12:40:00,2.27757,2.2778,2.27757,2.27763,38100000.0
2006-05-29 12:41:00,2.27773,2.27786,2.27765,2.27778,55100000.0
2006-05-29 12:42:00,2.27769,2.27786,2.27767,2.27767,57500000.0
2006-05-29 12:43:00,2.27759,2.27777,2.27737,2.27737,18200000.0
2006-05-29 12:44:00,2.27735,2.27749,2.27733,2.27734,48000000.0
2006-05-29 12:45:00,2.27758,2.27774,2.27739,2.27758,43600000.0
2006-05-29 12:46:00,2.2775,2.27781,2.27743,2.27752,44100000.0
2006-05-29 12:47:00,2.27744,2.27746,2.27727,2.27734,36100000.0
2006-05-29 12:48:00,2.27731,2.27737,2.27717,2.27736,47100000.0
2006-05-29 12:49:00,2.27754,2.27761,2.27748,2.27748,31500000.0
2006-05-29 12:50:00,2.27741,2.27741,2.27715,2.2774,44800000.0
2006-05-29 12:51:00,2.27733,2.27759,2.27733,2.27737,60399999.0
2006-05-29 12:52:00,2.2774,2.27753,2.27732,2.27753,15900000.0
2006-05-29 12:53:00,2.27779,2.27782,2.27766,2.2777,23300000.0
2006-05-29 12:54:00,2.27756,2.27778,2.27755,2.27777,11400000.0
2006-05-29 12:55:00,2.27785,2.27785,2.27749,2.27754,20500000.0
2006-05-29 12:56:00,2.27743,2.27763,2.27742,2.27748,39000000.0
2006-05-29 12:57:00,2.27763,2.27768,2.27744,2.27744,26200000.0
2006-05-29 12:58:00,2.2777,2.2777,2.27751,2.27755,16400000.0
2006-05-29 12:59:00,2.27771,2.27771,2.27725,2.27762,41200000.0
2006-05-29 13:00:00,2.27755,2.27755,2.27715,2.27725,35200000.0
2006-05-29 13:01:00,2.27735,2.27748,2.27727,2.27733,35500000.0
2006-05-29 13:02:00,2.27741,2.27748,2.27731,2.27737,29100000.0
2006-05-29 13:03:00,2.2773,2.27767,2.2773,2.27748,30200000.0
2006-05-29 13:04:00,2.27754,2.27767,2.27751,2.27767,20200000.0
2006-05-29 13:05:00,2.27777,2.27788,2.27769,2.27782,53599999.0
2006-05-29 13:06:00,2.27783,2.27806,2.27783,2.2779,20200000.0
2006-05-29 13:07:00,2.27787,2.27788,2.27768,2.27768,66000000.0
2006-05-29 13:08:00,2.2777,2.27791,2.27753,2.27781,36000000.0
2006-05-29 13:09:00,2.27773,2.27796,2.2777,2.27796,34100000.0
2006-05-29 13:10:00,2.2779,2.27805,2.2778,2.27792,26800000.0
2006-05-29 13:11:00,2.27805,2.27818,2.27802,2.27811,23600000.0
2006-05-29 13:12:00,2.2781,2.27815,2.278,2.278,46600000.0
2006-05-29 13:13:00,2.27799,2.27828,2.27799,2.27807,37800000.0
2006-05-29 13:14:00,2.27788,2.27814,2.27775,2.27809,66100000.0
2006-05-29 13:15:00,2.278,2.27825,2.278,2.27822,64500000.0
2006-05-29 13:16:00,2.27805,2.27831,2.27805,2.27822,32400000.0
2006-05-29 13:17:00,2.27817,2.27817,2.27801,2.27801,30900000.0
2006-05-29 13:18:00,2.27803,2.27817,2.27795,2.27797,25900000.0
2006-05-29 13:19:00,2.2781,2.27824,2.27804,2.27807,22800000.0
2006-05-29 13:20:00,2.27796,2.27811,2.27791,2.27795,27800000.0
2006-05-29 13:21:00,2.27798,2.27798,2.2776,2.27772,29800000.0
2006-05-29 13:22:00,2.27777,2.27822,2.27777,2.27806,30100000.0
2006-05-29 13:23:00,2.27802,2.27813,2.27802,2.27802,26800000.0
2006-05-29 13:24:00,2.27795,2.2783,2.27795,2.27807,27900000.0
2006-05-29 13:25:00,2.27811,2.27819,2.27797,2.27805,32600000.0
2006-05-29 13:26:00,2.27799,2.27824,2.27799,2.27808,27400000.0
2006-05-29 13:27:00,2.2778,2.27787,2.2777,2.27785,27300000.0
2006-05-29 13:28:00,2.27781,2.27783,2.27767,2.27778,49400000.0
2006-05-29 13:29:00,2.27784,2.27788,2.27771,2.27771,38900000.0
2006-05-29 13:30:00,2.27772,2.27793,2.27772,2.27781,35600000.0
2006-05-29 13:31:00,2.27775,2.27792,2.27775,2.27785,28900000.0
2006-05-29 13:32:00,2.27785,2.27814,2.27785,2.27801,53200000.0
2006-05-29 13:33:00,2.278,2.27822,2.27791,2.27806,33900000.0
2006-05-29 13:34:00,2.27808,2.27829,2.27796,2.27796,28400000.0
2006-05-29 13:35:00,2.27798,2.278,2.27784,2.27792,42400000.0
2006-05-29 13:36:00,2.27796,2.27814,2.2779,2.2781,34400000.0
2006-05-29 13:37:00,2.278,2.27813,2.278,2.27813,6000000.0
2006-05-29 13:38:00,2.2784,2.2784,2.27779,2.278,34200000.0
2006-05-29 13:39:00,2.27795,2.27795,2.27773,2.27773,55000000.0
2006-05-29 13:40:00,2.2775,2.2775,2.27714,2.27714,23500000.0
2006-05-29 13:41:00,2.27713,2.27731,2.27711,2.27711,27600000.0
2006-05-29 13:42:00,2.27718,2.27748,2.27718,2.27733,27900000.0
2006-05-29 13:43:00,2.27719,2.27736,2.27719,2.27722,37300000.0
2006-05-29 13:44:00,2.27729,2.27729,2.27715,2.27715,46000000.0
2006-05-29 13:45:00,2.27724,2.2773,2.27715,2.27724,51300001.0
2006-05-29 13:46:00,2.27735,2.27738,2.27718,2.27732,44600000.0
2006-05-29 13:47:00,2.27736,2.27765,2.27736,2.27762,25100000.0
2006-05-29 13:48:00,2.27761,2.2777,2.27736,2.27736,47000000.0
2006-05-29 13:49:00,2.27742,2.27742,2.27722,2.27722,19600000.0
2006-05-29 13:50:00,2.2772,2.27737,2.2772,2.27737,21800000.0
2006-05-29 13:51:00,2.27727,2.27737,2.27703,2.27703,35900000.0
2006-05-29 13:52:00,2.27727,2.27739,2.27714,2.27731,79600000.0
2006-05-29 13:53:00,2.27708,2.27721,2.27695,2.27717,30400000.0
2006-05-29 13:54:00,2.27719,2.27739,2.27719,2.27739,38300000.0
2006-05-29 13:55:00,2.27724,2.27786,2.27724,2.27786,25300000.0
2006-05-29 13:56:00,2.27782,2.27799,2.27782,2.27784,41000000.0
2006-05-29 13:57:00,2.27782,2.27782,2.27745,2.27752,31000000.0
2006-05-29 13:58:00,2.27759,2.27782,2.27743,2.27782,31000000.0
2006-05-29 13:59:00,2.27774,2.27786,2.27771,2.27782,23300000.0
2006-05-29 14:00:00,2.27785,2.27792,2.2778,2.27792,28600000.0
2006-05-29 14:01:00,2.27781,2.27795,2.27769,2.27795,36700000.0
2006-05-29 14:02:00,2.27776,2.27786,2.27764,2.27766,32900000.0
2006-05-29 14:03:00,2.27773,2.27775,2.27764,2.27775,30800000.0
2006-05-29 14:04:00,2.27782,2.27792,2.2778,2.27785,27500000.0
2006-05-29 14:05:00,2.27775,2.27786,2.27767,2.27767,25800000.0
2006-05-29 14:06:00,2.27765,2.27788,2.27765,2.27775,31200000.0
2006-05-29 14:07:00,2.27771,2.27786,2.27765,2.27765,33600000.0
2006-05-29 14:08:00,2.27781,2.27797,2.27775,2.27784,64200000.0
2006-05-29 14:09:00,2.27794,2.27814,2.27788,2.27814,45599998.0
2006-05-29 14:10:00,2.27818,2.27822,2.27802,2.27822,45400000.0
2006-05-29 14:11:00,2.2782,2.27822,2.27788,2.27788,47700000.0
2006-05-29 14:12:00,2.27817,2.27817,2.27795,2.27807,45100000.0
2006-05-29 14:13:00,2.27796,2.2781,2.27783,2.27809,25900000.0
2006-05-29 14:14:00,2.27812,2.27818,2.27803,2.27816,38200000.0
2006-05-29 14:15:00,2.27799,2.27814,2.27759,2.27759,34300000.0
2006-05-29 14:16:00,2.27741,2.27758,2.27741,2.27755,19900000.0
2006-05-29 14:17:00,2.27747,2.27757,2.27739,2.27742,25600000.0
2006-05-29 14:18:00,2.27762,2.27767,2.27753,2.27767,15600000.0
2006-05-29 14:19:00,2.27772,2.278,2.27761,2.27761,48100000.0
2006-05-29 14:20:00,2.27762,2.27762,2.27731,2.27743,55000000.0
2006-05-29 14:21:00,2.27726,2.27729,2.27704,2.27704,27100000.0
2006-05-29 14:22:00,2.27704,2.27725,2.27703,2.27725,26700000.0
2006-05-29 14:23:00,2.27719,2.27719,2.2769,2.2769,20600000.0
2006-05-29 14:24:00,2.27684,2.27719,2.27684,2.27709,28000000.0
2006-05-29 14:25:00,2.27698,2.27747,2.27698,2.27743,42500000.0
2006-05-29 14:26:00,2.2772,2.27726,2.27698,2.27708,46800000.0
2006-05-29 14:27:00,2.27695,2.27701,2.2766,2.27701,32500000.0
2006-05-29 14:28:00,2.27692,2.27697,2.27683,2.27693,31100000.0
2006-05-29 14:29:00,2.27673,2.2771,2.27667,2.27706,22800000.0
2006-05-29 14:30:00,2.27713,2.27727,2.27698,2.27712,32900000.0
2006-05-29 14:31:00,2.27714,2.27714,2.27687,2.27689,20400000.0
2006-05-29 14:32:00,2.27673,2.27682,2.27667,2.27682,23800000.0
2006-05-29 14:33:00,2.27679,2.27694,2.27679,2.27687,18600000.0
2006-05-29 14:34:00,2.277,2.27718,2.27693,2.27718,16500000.0
2006-05-29 14:35:00,2.27703,2.27727,2.27701,2.27701,26400000.0
2006-05-29 14:36:00,2.2768,2.27685,2.27669,2.27685,34800000.0
2006-05-29 14:37:00,2.27673,2.27709,2.27673,2.27703,25200000.0
2006-05-29 14:38:00,2.2771,2.2771,2.27676,2.27697,37500000.0
2006-05-29 14:39:00,2.27699,2.27722,2.2769,2.2769,14400000.0
2006-05-29 14:40:00,2.27696,2.27696,2.27667,2.27695,52500000.0
2006-05-29 14:41:00,2.27683,2.27696,2.27677,2.27696,22400000.0
2006-05-29 14:42:00,2.27716,2.27735,2.27713,2.27727,33600000.0
2006-05-29 14:43:00,2.27726,2.27737,2.27716,2.27723,37000000.0
2006-05-29 14:44:00,2.27703,2.27723,2.27696,2.27715,35200000.0
2006-05-29 14:45:00,2.27709,2.27709,2.27691,2.27705,44800000.0
2006-05-29 14:46:00,2.27713,2.27721,2.27703,2.27703,21800000.0
2006-05-29 14:47:00,2.27715,2.27747,2.27715,2.27731,37800000.0
2006-05-29 14:48:00,2.2773,2.27746,2.27728,2.27735,33000000.0
2006-05-29 14:49:00,2.27741,2.27741,2.27724,2.2773,22900000.0
2006-05-29 14:50:00,2.27722,2.27737,2.27714,2.27737,27200000.0
2006-05-29 14:51:00,2.27737,2.27746,2.27723,2.27723,26300000.0
2006-05-29 14:52:00,2.27733,2.27747,2.27724,2.27725,40800000.0
2006-05-29 14:53:00,2.27715,2.27734,2.27714,2.27733,52700000.0
2006-05-29 14:54:00,2.27714,2.27752,2.27714,2.27747,32500000.0
2006-05-29 14:55:00,2.27743,2.27751,2.2773,2.2773,56300000.0
2006-05-29 14:56:00,2.27717,2.27717,2.27706,2.27706,30100000.0
2006-05-29 14:57:00,2.27695,2.27714,2.27695,2.27699,42300000.0
2006-05-29 14:58:00,2.2771,2.27726,2.27704,2.27704,37200000.0
2006-05-29 14:59:00,2.277,2.27717,2.277,2.27713,38600000.0
2006-05-29 15:00:00,2.27718,2.27727,2.27708,2.27708,42300000.0
2006-05-29 15:01:00,2.27707,2.27736,2.27707,2.27723,34900000.0
2006-05-29 15:02:00,2.2773,2.2773,2.27705,2.27722,28200000.0
2006-05-29 15:03:00,2.27717,2.27717,2.27674,2.27674,17600000.0
2006-05-29 15:04:00,2.27687,2.27709,2.27687,2.27699,38600000.0
2006-05-29 15:05:00,2.27691,2.27691,2.27649,2.27649,51799999.0
2006-05-29 15:06:00,2.27643,2.27671,2.27643,2.27645,43900000.0
2006-05-29 15:07:00,2.27642,2.27664,2.27642,2.27643,20400000.0
2006-05-29 15:08:00,2.27643,2.27663,2.27641,2.27652,28400000.0
2006-05-29 15:09:00,2.27671,2.27671,2.2764,2.27647,35100000.0
2006-05-29 15:10:00,2.2765,2.27651,2.27636,2.27647,37600000.0
2006-05-29 15:11:00,2.27645,2.2765,2.27643,2.27646,30600000.0
2006-05-29 15:12:00,2.27638,2.27648,2.27635,2.27635,32500000.0
2006-05-29 15:13:00,2.2765,2.2765,2.27623,2.2763,28000000.0
2006-05-29 15:14:00,2.27658,2.27688,2.27658,2.27688,29700000.0
2006-05-29 15:15:00,2.27696,2.27696,2.27661,2.27662,34900000.0
2006-05-29 15:16:00,2.27662,2.27662,2.27643,2.27643,29700000.0
2006-05-29 15:17:00,2.27648,2.2766,2.27641,2.27648,40500000.0
2006-05-29 15:18:00,2.27649,2.27668,2.27639,2.27668,30300000.0
2006-05-29 15:19:00,2.27672,2.27686,2.27662,2.27675,34700000.0
2006-05-29 15:20:00,2.27673,2.2768,2.27672,2.27678,26100000.0
2006-05-29 15:21:00,2.2765,2.2765,2.27645,2.27645,28200000.0
2006-05-29 15:22:00,2.27617,2.27652,2.2761,2.27648,59800001.0
2006-05-29 15:23:00,2.27633,2.27639,2.27579,2.27579,39300000.0
2006-05-29 15:24:00,2.27586,2.27619,2.27586,2.27609,26700000.0
2006-05-29 15:25:00,2.27603,2.27605,2.27594,2.27594,21600000.0
2006-05-29 15:26:00,2.27596,2.27603,2.27545,2.27558,35100000.0
2006-05-29 15:27:00,2.2756,2.27568,2.27552,2.27566,39000000.0
2006-05-29 15:28:00,2.27573,2.2759,2.27563,2.27575,43000000.0
2006-05-29 15:29:00,2.27566,2.27567,2.27561,2.27565,16800000.0
2006-05-29 15:30:00,2.27564,2.27581,2.27564,2.27581,25600000.0
2006-05-29 15:31:00,2.27587,2.27587,2.27572,2.27583,13800000.0
2006-05-29 15:32:00,2.27591,2.27604,2.27578,2.27585,32900000.0
2006-05-29 15:33:00,2.27577,2.27589,2.27568,2.27576,36800000.0
2006-05-29 15:34:00,2.27598,2.27598,2.27551,2.27551,21000000.0
2006-05-29 15:35:00,2.27558,2.27578,2.2753,2.27549,51800000.0
2006-05-29 15:36:00,2.27551,2.27573,2.27551,2.27573,57800000.0
2006-05-29 15:37:00,2.27583,2.27583,2.27545,2.27545,22500000.0
2006-05-29 15:38:00,2.27556,2.27566,2.2754,2.27559,63200001.0
2006-05-29 15:39:00,2.27583,2.27587,2.27556,2.27569,20700000.0
2006-05-29 15:40:00,2.27592,2.27592,2.2756,2.27571,28700000.0
2006-05-29 15:41:00,2.27583,2.27595,2.27567,2.27595,26700000.0
2006-05-29 15:42:00,2.27589,2.27602,2.2758,2.2758,19000000.0
2006-05-29 15:43:00,2.27571,2.27596,2.27571,2.27596,31600000.0
2006-05-29 15:44:00,2.27578,2.27593,2.27576,2.27576,35800000.0
2006-05-29 15:45:00,2.27578,2.27603,2.27567,2.27567,35100000.0
2006-05-29 15:46:00,2.27574,2.27618,2.27574,2.27602,28400000.0
2006-05-29 15:47:00,2.276,2.27617,2.2759,2.27611,23800000.0
2006-05-29 15:48:00,2.27622,2.27622,2.2759,2.2759,39300000.0
2006-05-29 15:49:00,2.27592,2.27615,2.27567,2.27615,39500000.0
2006-05-29 15:50:00,2.27639,2.27645,2.27624,2.27625,36500000.0
2006-05-29 15:51:00,2.27613,2.27629,2.27613,2.2762,34800000.0
2006-05-29 15:52:00,2.27629,2.27631,2.2762,2.27631,36200000.0
2006-05-29 15:53:00,2.27604,2.27609,2.27595,2.27603,27000000.0
2006-05-29 15:54:00,2.27605,2.27626,2.27605,2.2761,47500000.0
2006-05-29 15:55:00,2.27617,2.2763,2.27616,2.27617,20300000.0
2006-05-29 15:56:00,2.27611,2.27624,2.27605,2.27605,26500000.0
2006-05-29 15:57:00,2.27608,2.27608,2.27585,2.27607,55100000.0
2006-05-29 15:58:00,2.27611,2.27611,2.27586,2.27586,18000000.0
2006-05-29 15:59:00,2.27593,2.27593,2.2757,2.27577,40100000.0
2006-05-29 16:00:00,2.27575,2.27607,2.27567,2.27607,25500000.0
2006-05-29 16:01:00,2.27613,2.27635,2.27612,2.27635,36300000.0
2006-05-29 16:02:00,2.27624,2.27631,2.2761,2.27628,46500000.0
2006-05-29 16:03:00,2.27637,2.27638,2.27609,2.27615,22600000.0
2006-05-29 16:04:00,2.27625,2.27644,2.27625,2.27627,30600000.0
2006-05-29 16:05:00,2.27623,2.27645,2.27622,2.27635,51000000.0
2006-05-29 16:06:00,2.27615,2.27637,2.27615,2.27617,20000000.0
2006-05-29 16:07:00,2.27622,2.27656,2.2762,2.2762,42500000.0
2006-05-29 16:08:00,2.27607,2.27645,2.27607,2.27636,24700000.0
2006-05-29 16:09:00,2.27638,2.2765,2.27617,2.2764,23600000.0
2006-05-29 16:10:00,2.27645,2.27654,2.27631,2.27639,23400000.0
2006-05-29 16:11:00,2.2764,2.27673,2.27625,2.27673,29200000.0
2006-05-29 16:12:00,2.27664,2.27669,2.27641,2.27647,48300000.0
2006-05-29 16:13:00,2.27634,2.27637,2.276,2.276,34400000.0
2006-05-29 16:14:00,2.27594,2.27594,2.27557,2.27559,44300000.0
2006-05-29 16:15:00,2.27568,2.27579,2.27568,2.27575,27800000.0
2006-05-29 16:16:00,2.27584,2.27584,2.27564,2.27572,18700000.0
2006-05-29 16:17:00,2.27577,2.27588,2.27551,2.27584,26200000.0
2006-05-29 16:18:00,2.27574,2.27595,2.27573,2.27595,18600000.0
2006-05-29 16:19:00,2.27597,2.27609,2.27588,2.27588,39500000.0
2006-05-29 16:20:00,2.27585,2.27592,2.2757,2.2758,24800000.0
2006-05-29 16:21:00,2.27585,2.27596,2.27557,2.27557,35900000.0
2006-05-29 16:22:00,2.27567,2.27588,2.2755,2.2755,19500000.0
2006-05-29 16:23:00,2.27537,2.27581,2.27537,2.27557,25300000.0
2006-05-29 16:24:00,2.27567,2.27606,2.27567,2.27587,33200000.0
2006-05-29 16:25:00,2.27597,2.27612,2.27583,2.27612,15600000.0
2006-05-29 16:26:00,2.27609,2.27612,2.27589,2.27599,34700000.0
2006-05-29 16:27:00,2.27599,2.2761,2.27594,2.27594,38900000.0
2006-05-29 16:28:00,2.27609,2.27609,2.2759,2.276,35800000.0
2006-05-29 16:29:00,2.27581,2.27594,2.27581,2.27591,35200000.0
2006-05-29 16:30:00,2.27576,2.27595,2.27567,2.2757,38400000.0
2006-05-29 16:31:00,2.27569,2.27595,2.27567,2.27577,34400000.0
2006-05-29 16:32:00,2.27586,2.27586,2.27552,2.27552,13300000.0
2006-05-29 16:33:00,2.27559,2.27574,2.27559,2.27566,40000000.0
2006-05-29 16:34:00,2.27559,2.27561,2.27559,2.27561,11000000.0
2006-05-29 16:35:00,2.27562,2.27581,2.27562,2.27579,23700000.0
2006-05-29 16:36:00,2.2757,2.27579,2.27568,2.27568,19800000.0
2006-05-29 16:37:00,2.27575,2.27592,2.27573,2.27575,23800000.0
2006-05-29 16:38:00,2.27564,2.27571,2.27556,2.27561,32900000.0
2006-05-29 16:39:00,2.27567,2.27569,2.27559,2.27569,27300000.0
2006-05-29 16:40:00,2.27578,2.2759,2.27557,2.2759,33100000.0
2006-05-29 16:41:00,2.27581,2.27581,2.27543,2.27544,39300000.0
2006-05-29 16:42:00,2.27541,2.27558,2.2753,2.27548,39700000.0
2006-05-29 16:43:00,2.27564,2.27569,2.27553,2.27562,39000000.0
2006-05-29 16:44:00,2.27552,2.2757,2.27548,2.2756,23800000.0
2006-05-29 16:45:00,2.2756,2.27566,2.27554,2.27563,34400000.0
2006-05-29 16:46:00,2.27558,2.27567,2.27542,2.27559,40600000.0
2006-05-29 16:47:00,2.2755,2.27552,2.27539,2.27549,37500000.0
2006-05-29 16:48:00,2.27531,2.27553,2.2753,2.27547,29900000.0
2006-05-29 16:49:00,2.27542,2.27568,2.27542,2.27562,43500000.0
2006-05-29 16:50:00,2.27564,2.27573,2.27553,2.27553,38700000.0
2006-05-29 16:51:00,2.2754,2.27541,2.27495,2.27503,32100000.0
2006-05-29 16:52:00,2.27476,2.27506,2.27476,2.27506,39900000.0
2006-05-29 16:53:00,2.27486,2.27503,2.27475,2.27482,55600000.0
2006-05-29 16:54:00,2.27493,2.27506,2.27486,2.27497,59900000.0
2006-05-29 16:55:00,2.27479,2.27501,2.27479,2.27484,36700000.0
2006-05-29 16:56:00,2.27484,2.2751,2.27484,2.2751,28400000.0
2006-05-29 16:57:00,2.2753,2.27535,2.27504,2.27517,28600000.0
2006-05-29 16:58:00,2.27521,2.27527,2.2749,2.27494,37500000.0
2006-05-29 16:59:00,2.27506,2.27523,2.27506,2.27523,30500000.0
2006-05-29 17:00:00,2.27532,2.27549,2.27526,2.27545,31700000.0
2006-05-29 17:01:00,2.27561,2.27565,2.27553,2.27553,35600000.0
2006-05-29 17:02:00,2.27551,2.27565,2.27551,2.27565,35200000.0
2006-05-29 17:03:00,2.27568,2.27573,2.27548,2.27554,46500000.0
2006-05-29 17:04:00,2.27546,2.27553,2.27542,2.27544,16800000.0
2006-05-29 17:05:00,2.27529,2.27551,2.27512,2.27551,14800000.0
2006-05-29 17:06:00,2.27545,2.27545,2.27498,2.27529,34100000.0
2006-05-29 17:07:00,2.27545,2.27558,2.27524,2.27546,42100000.0
2006-05-29 17:08:00,2.27539,2.27572,2.27539,2.27557,25100000.0
2006-05-29 17:09:00,2.27555,2.27555,2.27518,2.27518,37700000.0
2006-05-29 17:10:00,2.27519,2.27568,2.27503,2.27568,38000001.0
2006-05-29 17:11:00,2.27575,2.27594,2.27553,2.27556,33800000.0
2006-05-29 17:12:00,2.27558,2.27569,2.27552,2.27562,35200000.0
2006-05-29 17:13:00,2.2757,2.2758,2.27562,2.2757,31600000.0
2006-05-29 17:14:00,2.27558,2.2756,2.27544,2.2756,26900000.0
2006-05-29 17:15:00,2.27529,2.27536,2.27519,2.27519,35800000.0
2006-05-29 17:16:00,2.27509,2.27521,2.27492,2.27492,32900000.0
2006-05-29 17:17:00,2.27492,2.27503,2.27471,2.27503,30600000.0
2006-05-29 17:18:00,2.27505,2.27508,2.27494,2.27503,61800000.0
2006-05-29 17:19:00,2.27504,2.27504,2.2744,2.2744,32000000.0
2006-05-29 17:20:00,2.27447,2.27454,2.2742,2.27446,57100000.0
2006-05-29 17:21:00,2.27464,2.27487,2.27463,2.27463,46600000.0
2006-05-29 17:22:00,2.27459,2.27485,2.27432,2.27432,17800000.0
2006-05-29 17:23:00,2.27447,2.27468,2.27447,2.27466,15900000.0
2006-05-29 17:24:00,2.27442,2.27463,2.27442,2.27463,36900000.0
2006-05-29 17:25:00,2.2746,2.27487,2.2746,2.27478,31800000.0
2006-05-29 17:26:00,2.27462,2.2748,2.27461,2.27465,44200000.0
2006-05-29 17:27:00,2.27459,2.27491,2.2745,2.27491,19400000.0
2006-05-29 17:28:00,2.27517,2.27533,2.27517,2.2752,24900000.0
2006-05-29 17:29:00,2.2755,2.27565,2.27544,2.27544,39400000.0
2006-05-29 17:30:00,2.27541,2.27552,2.27515,2.27515,53700000.0
2006-05-29 17:31:00,2.27514,2.27531,2.27499,2.27523,26400000.0
2006-05-29 17:32:00,2.27531,2.27535,2.27506,2.27508,51800000.0
2006-05-29 17:33:00,2.27514,2.27532,2.27503,2.27516,27900000.0
2006-05-29 17:34:00,2.27514,2.27515,2.275,2.275,36900000.0
2006-05-29 17:35:00,2.27514,2.27532,2.27514,2.27532,31200000.0
2006-05-29 17:36:00,2.27533,2.27548,2.27528,2.27548,23000000.0
2006-05-29 17:37:00,2.27532,2.27539,2.27532,2.27536,16000000.0
2006-05-29 17:38:00,2.27556,2.27574,2.27548,2.27557,15500000.0
2006-05-29 17:39:00,2.27544,2.27595,2.27544,2.27571,30400000.0
2006-05-29 17:40:00,2.27582,2.27592,2.27572,2.27579,23600000.0
2006-05-29 17:41:00,2.27574,2.27583,2.27558,2.27578,40000000.0
2006-05-29 17:42:00,2.27588,2.27615,2.27585,2.27601,28800000.0
2006-05-29 17:43:00,2.27614,2.2762,2.27607,2.27614,41400000.0
2006-05-29 17:44:00,2.27606,2.27612,2.27585,2.27601,54700000.0
2006-05-29 17:45:00,2.27603,2.27615,2.27603,2.27615,25400000.0
2006-05-29 17:46:00,2.27619,2.2763,2.27602,2.2763,52100000.0
2006-05-29 17:47:00,2.27616,2.27645,2.27616,2.27645,26700000.0
2006-05-29 17:48:00,2.27623,2.27649,2.27613,2.27629,51400000.0
2006-05-29 17:49:00,2.27629,2.27651,2.27629,2.27629,19200000.0
2006-05-29 17:50:00,2.27621,2.27651,2.27621,2.27632,39200000.0
2006-05-29 17:51:00,2.27626,2.27642,2.27626,2.27638,19900000.0
2006-05-29 17:52:00,2.27636,2.27641,2.27626,2.27634,32700000.0
2006-05-29 17:53:00,2.27637,2.2767,2.27637,2.27657,49900001.0
2006-05-29 17:54:00,2.2765,2.27675,2.2765,2.27675,28700001.0
2006-05-29 17:55:00,2.27682,2.27691,2.27682,2.27691,7100000.0
2006-05-29 17:56:00,2.27717,2.27717,2.27684,2.27684,30100000.0
2006-05-29 17:57:00,2.27688,2.27704,2.27688,2.27691,26000000.0
2006-05-29 17:58:00,2.27708,2.27717,2.27707,2.27712,30000000.0
2006-05-29 17:59:00,2.2769,2.27697,2.2767,2.2767,40500000.0
2006-05-29 18:00:00,2.27669,2.2768,2.27652,2.27652,27000000.0
2006-05-29 18:01:00,2.27651,2.27704,2.27644,2.27675,357300000.0
2006-05-29 18:02:00,2.27675,2.27697,2.27662,2.27676,351800000.0
2006-05-29 18:03:00,2.27674,2.27706,2.27657,2.2768,438200000.0
2006-05-29 18:04:00,2.27682,2.27695,2.27659,2.27679,344000001.0
2006-05-29 18:05:00,2.27673,2.27685,2.27633,2.27663,189400000.0
2006-05-29 18:06:00,2.27669,2.27714,2.27669,2.27686,429900000.0
2006-05-29 18:07:00,2.27683,2.27706,2.27676,2.27706,425800000.0
2006-05-29 18:08:00,2.27693,2.27716,2.27686,2.27691,454500000.0
2006-05-29 18:09:00,2.27695,2.27718,2.2769,2.27705,269200000.0
2006-05-29 18:10:00,2.27704,2.27713,2.27678,2.2769,291400000.0
2006-05-29 18:11:00,2.27693,2.27703,2.27681,2.27703,252800001.0
2006-05-29 18:12:00,2.27695,2.27698,2.2767,2.2769,164700000.0
2006-05-29 18:13:00,2.27673,2.27682,2.27646,2.2767,113000000.0
2006-05-29 18:14:00,2.27678,2.27678,2.27645,2.27662,299100001.0
2006-05-29 18:15:00,2.27665,2.27689,2.27664,2.27665,342700000.0
2006-05-29 18:16:00,2.27689,2.27694,2.27666,2.27685,348300001.0
2006-05-29 18:17:00,2.27687,2.27702,2.27658,2.27668,206900000.0
2006-05-29 18:18:00,2.27665,2.27697,2.27651,2.27651,212300000.0
2006-05-29 18:19:00,2.2765,2.27669,2.27633,2.27633,234600000.0
2006-05-29 18:20:00,2.27635,2.2768,2.27635,2.27677,179500000.0
2006-05-29 18:21:00,2.27676,2.27692,2.27666,2.27674,274500003.0
2006-05-29 18:22:00,2.27672,2.2768,2.2766,2.2768,224700000.0
2006-05-29 18:23:00,2.27676,2.27696,2.27663,2.2768,357800000.0
2006-05-29 18:24:00,2.2767,2.27676,2.27636,2.27663,326200000.0
2006-05-29 18:25:00,2.27663,2.27679,2.27635,2.27656,280800000.0
2006-05-29 18:26:00,2.2766,2.2769,2.27647,2.27647,295500000.0
2006-05-29 18:27:00,2.27642,2.27668,2.2764,2.27655,336300000.0
2006-05-29 18:28:00,2.27655,2.2767,2.27639,2.27652,186100000.0
2006-05-29 18:29:00,2.27645,2.27663,2.27635,2.27645,226300000.0
2006-05-29 18:30:00,2.27649,2.27677,2.27648,2.27659,269400000.0
2006-05-29 18:31:00,2.27675,2.27686,2.27669,2.27683,180100000.0
2006-05-29 18:32:00,2.27686,2.27686,2.27664,2.27677,138400000.0
2006-05-29 18:33:00,2.27695,2.27744,2.27695,2.27721,305400001.0
2006-05-29 18:34:00,2.27719,2.27727,2.2769,2.27697,408500000.0
2006-05-29 18:35:00,2.27698,2.27709,2.27691,2.27698,168200000.0
2006-05-29 18:36:00,2.27693,2.27712,2.2769,2.2769,76200000.0
2006-05-29 18:37:00,2.2769,2.27692,2.27685,2.27685,89500000.0
2006-05-29 18:38:00,2.27685,2.27698,2.27685,2.27686,102900000.0
2006-05-29 18:39:00,2.27685,2.27705,2.27682,2.277,183200000.0
2006-05-29 18:40:00,2.277,2.27713,2.27691,2.27693,189500000.0
2006-05-29 18:41:00,2.27693,2.27713,2.27689,2.27696,162800000.0
2006-05-29 18:42:00,2.27697,2.27704,2.2768,2.27697,97600000.0
2006-05-29 18:43:00,2.27697,2.27703,2.27692,2.27702,48700000.0
2006-05-29 18:44:00,2.27709,2.27709,2.27681,2.27682,127100000.0
2006-05-29 18:45:00,2.27687,2.27696,2.27686,2.27686,89100000.0
2006-05-29 18:46:00,2.27687,2.277,2.27687,2.27694,28700000.0
2006-05-29 18:47:00,2.27705,2.27713,2.27688,2.27713,19300000.0
2006-05-29 18:48:00,2.27699,2.27732,2.27683,2.27683,96100000.0
2006-05-29 18:49:00,2.27695,2.27724,2.27689,2.27724,30000000.0
2006-05-29 18:50:00,2.27716,2.2772,2.27701,2.27713,37900000.0
2006-05-29 18:51:00,2.27703,2.27714,2.27683,2.27683,200400000.0
2006-05-29 18:52:00,2.2768,2.2769,2.27668,2.27668,159800000.0
2006-05-29 18:53:00,2.27672,2.27695,2.27669,2.27677,105800000.0
2006-05-29 18:54:00,2.27672,2.27689,2.27671,2.27685,142799999.0
2006-05-29 18:55:00,2.2769,2.27715,2.27687,2.27704,188000000.0
2006-05-29 18:56:00,2.27708,2.27727,2.27706,2.27706,55800000.0
2006-05-29 18:57:00,2.27708,2.27734,2.27703,2.27703,56900000.0
2006-05-29 18:58:00,2.27702,2.2771,2.27669,2.27669,232200000.0
2006-05-29 18:59:00,2.27656,2.27656,2.27608,2.27608,195000000.0
2006-05-29 19:00:00,2.27603,2.27634,2.27587,2.27621,58800000.0
2006-05-29 19:01:00,2.2761,2.27627,2.2761,2.27623,32800000.0
2006-05-29 19:02:00,2.27634,2.27675,2.27634,2.27663,194300001.0
2006-05-29 19:03:00,2.2767,2.27673,2.27653,2.27653,80700000.0
2006-05-29 19:04:00,2.27656,2.27663,2.27655,2.27661,24200000.0
2006-05-29 19:05:00,2.27652,2.27652,2.27629,2.2763,63700000.0
2006-05-29 19:06:00,2.27625,2.27641,2.27616,2.27619,324399999.0
2006-05-29 19:07:00,2.27612,2.27636,2.27611,2.27636,155100000.0
2006-05-29 19:08:00,2.2765,2.27665,2.27629,2.27665,209700000.0
2006-05-29 19:09:00,2.27665,2.27675,2.2765,2.27655,149600000.0
2006-05-29 19:10:00,2.27658,2.27694,2.27658,2.27694,76100000.0
2006-05-29 19:11:00,2.27687,2.27687,2.27627,2.27654,59200000.0
2006-05-29 19:12:00,2.27678,2.27693,2.27656,2.27678,40900000.0
2006-05-29 19:13:00,2.27691,2.2772,2.27674,2.2772,137700001.0
2006-05-29 19:14:00,2.2773,2.27732,2.27722,2.27725,130700000.0
2006-05-29 19:15:00,2.2771,2.27717,2.27668,2.27668,113100000.0
2006-05-29 19:16:00,2.27675,2.2769,2.27675,2.2769,30300000.0
2006-05-29 19:17:00,2.27698,2.27706,2.27688,2.27696,55300000.0
2006-05-29 19:18:00,2.27695,2.27707,2.27686,2.27694,124000000.0
2006-05-29 19:19:00,2.27681,2.27688,2.2765,2.2765,58400000.0
2006-05-29 19:20:00,2.27658,2.27676,2.27657,2.27676,150500000.0
2006-05-29 19:21:00,2.27674,2.2769,2.27654,2.2766,147900000.0
2006-05-29 19:22:00,2.27654,2.27667,2.27644,2.27653,80200000.0
2006-05-29 19:23:00,2.27637,2.27659,2.27636,2.27637,159900000.0
2006-05-29 19:24:00,2.27645,2.27649,2.2763,2.27649,54100000.0
2006-05-29 19:25:00,2.2765,2.27653,2.27642,2.27643,79000000.0
2006-05-29 19:26:00,2.27643,2.27655,2.27642,2.2765,147900000.0
2006-05-29 19:27:00,2.27652,2.27652,2.2763,2.27632,111600000.0
2006-05-29 19:28:00,2.27629,2.27644,2.27624,2.27626,92000000.0
2006-05-29 19:29:00,2.2762,2.27624,2.27611,2.27624,96600000.0
2006-05-29 19:30:00,2.27621,2.27637,2.27611,2.27616,199800000.0
2006-05-29 19:31:00,2.27611,2.27611,2.2759,2.27596,83300000.0
2006-05-29 19:32:00,2.27588,2.27596,2.27575,2.27582,117700000.0
2006-05-29 19:33:00,2.27577,2.27587,2.27575,2.27575,56000000.0
2006-05-29 19:34:00,2.27587,2.276,2.27581,2.2759,82500000.0
2006-05-29 19:35:00,2.2759,2.27605,2.2758,2.27588,102300000.0
2006-05-29 19:36:00,2.27585,2.276,2.27582,2.27582,143000000.0
2006-05-29 19:37:00,2.27596,2.27596,2.27579,2.27581,51900000.0
2006-05-29 19:38:00,2.2757,2.2759,2.2757,2.27585,26700000.0
2006-05-29 19:39:00,2.27575,2.27585,2.27572,2.27577,76600000.0
2006-05-29 19:40:00,2.27585,2.27585,2.27575,2.27577,99000000.0
2006-05-29 19:41:00,2.27577,2.2758,2.27565,2.27572,96100000.0
2006-05-29 19:42:00,2.2758,2.2759,2.27572,2.27575,76800000.0
2006-05-29 19:43:00,2.27577,2.27607,2.27577,2.27607,35000000.0
2006-05-29 19:44:00,2.27613,2.27621,2.27605,2.27608,108300000.0
2006-05-29 19:45:00,2.27605,2.2761,2.27602,2.2761,66700000.0
2006-05-29 19:46:00,2.27625,2.27625,2.27602,2.27605,91100000.0
2006-05-29 19:47:00,2.27602,2.2761,2.276,2.2761,21400000.0
2006-05-29 19:48:00,2.27605,2.27619,2.27601,2.27602,75800000.0
2006-05-29 19:49:00,2.27605,2.27605,2.27581,2.27588,100900000.0
2006-05-29 19:50:00,2.27589,2.27595,2.27579,2.27584,80100000.0
2006-05-29 19:51:00,2.27585,2.27597,2.27577,2.27597,83400000.0
2006-05-29 19:52:00,2.27597,2.27613,2.27597,2.2761,80300000.0
2006-05-29 19:53:00,2.27608,2.27608,2.27594,2.27594,23100000.0
2006-05-29 19:54:00,2.2762,2.27652,2.2761,2.27639,53700000.0
2006-05-29 19:55:00,2.27654,2.27678,2.2765,2.2765,26800000.0
2006-05-29 19:56:00,2.27648,2.27648,2.27635,2.27635,80100000.0
2006-05-29 19:57:00,2.27637,2.27639,2.27629,2.27636,92500000.0
2006-05-29 19:58:00,2.27635,2.27647,2.27635,2.27635,101200000.0
2006-05-29 19:59:00,2.27639,2.27655,2.27639,2.27639,130000000.0
2006-05-29 20:00:00,2.27641,2.27665,2.27639,2.27645,83800000.0
2006-05-29 20:01:00,2.27637,2.27648,2.27622,2.27637,91400000.0
2006-05-29 20:02:00,2.2763,2.27651,2.2763,2.27631,56500000.0
2006-05-29 20:03:00,2.27626,2.27626,2.2762,2.27623,15100000.0
2006-05-29 20:04:00,2.27626,2.2764,2.27626,2.2764,33600000.0
2006-05-29 20:05:00,2.27643,2.27643,2.27614,2.27614,28900000.0
2006-05-29 20:06:00,2.27603,2.2761,2.27587,2.27591,35200000.0
2006-05-29 20:07:00,2.27605,2.27605,2.27582,2.27593,48700000.0
2006-05-29 20:08:00,2.27589,2.27589,2.27568,2.2757,92800000.0
2006-05-29 20:09:00,2.27575,2.27575,2.27539,2.27539,38600000.0
2006-05-29 20:10:00,2.2755,2.2755,2.27523,2.27527,20800000.0
2006-05-29 20:11:00,2.27523,2.2755,2.27523,2.27547,52100000.0
2006-05-29 20:12:00,2.27554,2.27585,2.27554,2.27561,132000000.0
2006-05-29 20:13:00,2.27542,2.27542,2.27522,2.27529,198400000.0
2006-05-29 20:14:00,2.27537,2.27556,2.27522,2.27539,85800000.0
2006-05-29 20:15:00,2.27551,2.27566,2.27513,2.27524,230100000.0
2006-05-29 20:16:00,2.27528,2.27552,2.27528,2.27535,172200000.0
2006-05-29 20:17:00,2.27531,2.27531,2.27518,2.27518,43700000.0
2006-05-29 20:18:00,2.27529,2.27542,2.27522,2.27525,86600000.0
2006-05-29 20:19:00,2.2752,2.27524,2.27491,2.27504,148999999.0
2006-05-29 20:20:00,2.27511,2.27535,2.27503,2.27526,229400000.0
2006-05-29 20:21:00,2.2752,2.27527,2.27505,2.27527,93400000.0
2006-05-29 20:22:00,2.27533,2.27537,2.27526,2.27537,95300000.0
2006-05-29 20:23:00,2.27527,2.27537,2.27519,2.27537,168000000.0
2006-05-29 20:24:00,2.27532,2.27532,2.27522,2.27523,78200000.0
2006-05-29 20:25:00,2.27515,2.27525,2.2751,2.27515,180900000.0
2006-05-29 20:26:00,2.27522,2.27532,2.27513,2.27523,167300000.0
2006-05-29 20:27:00,2.27516,2.27517,2.27488,2.27514,86200000.0
2006-05-29 20:28:00,2.27506,2.27517,2.27489,2.27492,257400000.0
2006-05-29 20:29:00,2.27494,2.27503,2.27468,2.27488,154500000.0
2006-05-29 20:30:00,2.275,2.27532,2.27499,2.2751,359400000.0
2006-05-29 20:31:00,2.27503,2.27517,2.2748,2.27494,210200000.0
2006-05-29 20:32:00,2.27492,2.27498,2.27462,2.27498,359000000.0
2006-05-29 20:33:00,2.275,2.27513,2.27495,2.275,72100000.0
2006-05-29 20:34:00,2.27499,2.27504,2.27489,2.27499,72300000.0
2006-05-29 20:35:00,2.2751,2.27515,2.27503,2.27504,51600000.0
2006-05-29 20:36:00,2.275,2.2751,2.27495,2.2751,73300000.0
2006-05-29 20:37:00,2.27503,2.27527,2.27502,2.27522,118400000.0
2006-05-29 20:38:00,2.2753,2.27547,2.27524,2.27535,188700000.0
2006-05-29 20:39:00,2.27534,2.27534,2.27516,2.27519,141200000.0
2006-05-29 20:40:00,2.27522,2.2753,2.27513,2.27515,180900000.0
2006-05-29 20:41:00,2.2752,2.27525,2.27513,2.27515,154900000.0
2006-05-29 20:42:00,2.27531,2.27548,2.27528,2.27546,44500000.0
2006-05-29 20:43:00,2.27555,2.2756,2.27543,2.27545,97100001.0
2006-05-29 20:44:00,2.27552,2.27587,2.27552,2.27567,216899999.0
2006-05-29 20:45:00,2.27565,2.27567,2.27542,2.2755,57600000.0
2006-05-29 20:46:00,2.27557,2.2766,2.27557,2.2766,35500000.0
2006-05-29 20:47:00,2.27677,2.27677,2.27662,2.27662,137600000.0
2006-05-29 20:48:00,2.27657,2.27682,2.27623,2.27623,205400000.0
2006-05-29 20:49:00,2.27614,2.27625,2.27604,2.27621,120400000.0
2006-05-29 20:50:00,2.27629,2.27655,2.2762,2.2765,158300000.0
2006-05-29 20:51:00,2.27655,2.2767,2.27655,2.27661,83700000.0
2006-05-29 20:52:00,2.2766,2.27675,2.27648,2.27658,193800001.0
2006-05-29 20:53:00,2.27659,2.27667,2.27637,2.27644,212900000.0
2006-05-29 20:54:00,2.27643,2.27647,2.27631,2.27631,126200000.0
2006-05-29 20:55:00,2.27625,2.27632,2.27625,2.27629,29700000.0
2006-05-29 20:56:00,2.27636,2.27679,2.27633,2.27661,253200000.0
2006-05-29 20:57:00,2.27672,2.2769,2.27664,2.27673,345100000.0
2006-05-29 20:58:00,2.27667,2.27671,2.27635,2.27635,181400001.0
2006-05-29 20:59:00,2.27631,2.27651,2.27623,2.27637,227400000.0
2006-05-29 21:00:00,2.2763,2.2763,2.2761,2.2761,188000000.0
2006-05-29 21:01:00,2.27615,2.2763,2.2761,2.27623,264100000.0
2006-05-29 21:02:00,2.27628,2.27633,2.27615,2.27615,87500000.0
2006-05-29 21:03:00,2.27619,2.27635,2.27616,2.27623,107400000.0
2006-05-29 21:04:00,2.27633,2.27692,2.27633,2.27691,55300000.0
2006-05-29 21:05:00,2.27695,2.27701,2.27686,2.27695,55200000.0
2006-05-29 21:06:00,2.27695,2.27703,2.2769,2.277,67900000.0
2006-05-29 21:07:00,2.27695,2.27707,2.2769,2.27695,22500000.0
2006-05-29 21:08:00,2.27692,2.27696,2.27685,2.27686,22000000.0
2006-05-29 21:09:00,2.27673,2.27682,2.27642,2.27682,30300000.0
2006-05-29 21:10:00,2.27684,2.27684,2.27656,2.27656,74100000.0
2006-05-29 21:11:00,2.27656,2.27697,2.27656,2.27692,123500000.0
2006-05-29 21:12:00,2.27697,2.27697,2.27661,2.27677,58500000.0
2006-05-29 21:13:00,2.27681,2.27711,2.27681,2.27685,128600000.0
2006-05-29 21:14:00,2.27702,2.27712,2.27676,2.27712,139300000.0
2006-05-29 21:15:00,2.27698,2.27707,2.27681,2.27683,183000000.0
2006-05-29 21:16:00,2.27692,2.27709,2.27684,2.27705,109500000.0
2006-05-29 21:17:00,2.27713,2.27718,2.27698,2.27698,142700000.0
2006-05-29 21:18:00,2.27695,2.27705,2.2769,2.27703,184099999.0
2006-05-29 21:19:00,2.277,2.27707,2.27695,2.277,79000000.0
2006-05-29 21:20:00,2.27705,2.27715,2.27695,2.27695,181400000.0
2006-05-29 21:21:00,2.27695,2.27726,2.27685,2.2771,264900000.0
2006-05-29 21:22:00,2.27717,2.27727,2.27705,2.27712,150400000.0
2006-05-29 21:23:00,2.27723,2.27723,2.277,2.27707,122300000.0
2006-05-29 21:24:00,2.2771,2.27712,2.27702,2.27708,52700000.0
2006-05-29 21:25:00,2.27702,2.27713,2.27702,2.27712,65900000.0
2006-05-29 21:26:00,2.2772,2.2772,2.2771,2.27718,40400000.0
2006-05-29 21:27:00,2.27719,2.27719,2.27701,2.27704,70500000.0
2006-05-29 21:28:00,2.27705,2.27705,2.2769,2.27692,118600000.0
2006-05-29 21:29:00,2.27695,2.27705,2.2769,2.27692,54800000.0
2006-05-29 21:30:00,2.27697,2.27697,2.27673,2.27683,31000000.0
2006-05-29 21:31:00,2.27677,2.27679,2.27664,2.27664,22400000.0
2006-05-29 21:32:00,2.27681,2.27692,2.2767,2.27683,189700000.0
2006-05-29 21:33:00,2.2767,2.2769,2.2767,2.27672,66400000.0
2006-05-29 21:34:00,2.27686,2.27702,2.27682,2.27684,142400000.0
2006-05-29 21:35:00,2.27696,2.27718,2.27696,2.27712,40700000.0
2006-05-29 21:36:00,2.27718,2.27728,2.27718,2.27728,10400000.0
2006-05-29 21:37:00,2.27726,2.27731,2.27717,2.27729,67900000.0
2006-05-29 21:38:00,2.27724,2.27736,2.27702,2.27702,83400000.0
2006-05-29 21:39:00,2.27686,2.27713,2.27678,2.27693,60200001.0
2006-05-29 21:40:00,2.27677,2.27684,2.2767,2.27683,30900000.0
2006-05-29 21:41:00,2.27672,2.27688,2.2766,2.27688,31400000.0
2006-05-29 21:42:00,2.27697,2.27706,2.27686,2.27703,73900000.0
2006-05-29 21:43:00,2.27686,2.27686,2.27656,2.27682,91900000.0
2006-05-29 21:44:00,2.27696,2.27704,2.27664,2.27667,114700000.0
2006-05-29 21:45:00,2.27662,2.27666,2.27642,2.27655,95600000.0
2006-05-29 21:46:00,2.27663,2.27678,2.27651,2.27678,77200000.0
2006-05-29 21:47:00,2.2768,2.27695,2.27667,2.27675,120100000.0
2006-05-29 21:48:00,2.27669,2.27689,2.27668,2.2768,29700000.0
2006-05-29 21:49:00,2.27685,2.27688,2.27672,2.2768,86900000.0
2006-05-29 21:50:00,2.27694,2.27694,2.2766,2.2768,45100000.0
2006-05-29 21:51:00,2.27693,2.27698,2.27689,2.27695,29800000.0
2006-05-29 21:52:00,2.27692,2.27716,2.27682,2.27712,123200000.0
2006-05-29 21:53:00,2.27721,2.27721,2.27702,2.27702,41200000.0
2006-05-29 21:54:00,2.27693,2.27693,2.27678,2.27681,30000000.0
2006-05-29 21:55:00,2.27685,2.27697,2.27672,2.27697,54000000.0
2006-05-29 21:56:00,2.27708,2.27714,2.27686,2.27692,66100000.0
2006-05-29 21:57:00,2.27692,2.27696,2.27688,2.27688,20400000.0
2006-05-29 21:58:00,2.27685,2.27695,2.27674,2.27695,49400000.0
2006-05-29 21:59:00,2.27685,2.27685,2.27627,2.27648,215099999.0
2006-05-29 22:00:00,2.2764,2.27655,2.27635,2.27645,88700000.0
2006-05-29 22:01:00,2.27648,2.27651,2.27637,2.27637,23200000.0
2006-05-29 22:02:00,2.27635,2.2765,2.27627,2.27627,117200000.0
2006-05-29 22:03:00,2.27632,2.27637,2.27627,2.27637,29200000.0
2006-05-29 22:04:00,2.2764,2.27653,2.27634,2.27637,85299999.0
2006-05-29 22:05:00,2.27632,2.2764,2.27628,2.27635,60800000.0
2006-05-29 22:06:00,2.27638,2.27645,2.27632,2.27632,36600000.0
2006-05-29 22:07:00,2.27635,2.27638,2.2763,2.2763,29300000.0
2006-05-29 22:08:00,2.27639,2.27707,2.27639,2.27707,28400000.0
2006-05-29 22:09:00,2.27714,2.27728,2.27712,2.27717,41000000.0
2006-05-29 22:10:00,2.2773,2.27735,2.27725,2.27732,25400000.0
2006-05-29 22:11:00,2.27712,2.27712,2.27657,2.2766,27800000.0
2006-05-29 22:12:00,2.27664,2.2768,2.27664,2.27673,56300000.0
2006-05-29 22:13:00,2.27674,2.2768,2.27674,2.27674,37100000.0
2006-05-29 22:14:00,2.27678,2.277,2.27665,2.27696,32400000.0
2006-05-29 22:15:00,2.27693,2.27714,2.27693,2.27699,119200001.0
2006-05-29 22:16:00,2.27701,2.27721,2.27688,2.27692,118200000.0
2006-05-29 22:17:00,2.277,2.277,2.27693,2.27693,7000000.0
2006-05-29 22:18:00,2.27702,2.2771,2.27702,2.27705,20500000.0
2006-05-29 22:19:00,2.277,2.27707,2.2769,2.27698,35900000.0
2006-05-29 22:20:00,2.27705,2.27714,2.27703,2.27704,17900000.0
2006-05-29 22:21:00,2.2771,2.27715,2.27705,2.27715,55300000.0
2006-05-29 22:22:00,2.27712,2.2772,2.27702,2.27707,106700000.0
2006-05-29 22:23:00,2.27702,2.2771,2.277,2.27705,76300000.0
2006-05-29 22:24:00,2.27705,2.2771,2.27705,2.27705,15900000.0
2006-05-29 22:25:00,2.27715,2.27717,2.27702,2.27705,54500000.0
2006-05-29 22:26:00,2.27707,2.27707,2.27703,2.27703,23600000.0
2006-05-29 22:27:00,2.27697,2.27702,2.27682,2.27702,36700000.0
2006-05-29 22:28:00,2.27709,2.27709,2.27673,2.27689,50800000.0
2006-05-29 22:29:00,2.27689,2.27703,2.27686,2.27694,142600000.0
2006-05-29 22:30:00,2.27692,2.27715,2.27692,2.27703,134200000.0
2006-05-29 22:31:00,2.27705,2.27705,2.27693,2.27695,22000000.0
2006-05-29 22:32:00,2.27701,2.27706,2.27681,2.27706,35500000.0
2006-05-29 22:33:00,2.27713,2.27722,2.27708,2.27708,43700000.0
2006-05-29 22:34:00,2.277,2.27705,2.27693,2.27694,68900000.0
2006-05-29 22:35:00,2.27687,2.27703,2.27687,2.27692,32400000.0
2006-05-29 22:36:00,2.27696,2.27696,2.27686,2.27687,25400000.0
2006-05-29 22:37:00,2.27685,2.2769,2.27682,2.27682,49500000.0
2006-05-29 22:38:00,2.2769,2.277,2.2768,2.27692,46300000.0
2006-05-29 22:39:00,2.27691,2.27702,2.27691,2.27701,11600000.0
2006-05-29 22:40:00,2.27706,2.27736,2.27706,2.27721,34200000.0
2006-05-29 22:41:00,2.27713,2.27714,2.27702,2.27702,38300000.0
2006-05-29 22:42:00,2.27695,2.27712,2.27693,2.27712,53700000.0
2006-05-29 22:43:00,2.27712,2.27725,2.27705,2.27707,122000000.0
2006-05-29 22:44:00,2.27705,2.27722,2.27694,2.277,65400000.0
2006-05-29 22:45:00,2.27692,2.27697,2.27678,2.27684,77000000.0
2006-05-29 22:46:00,2.27693,2.27698,2.27685,2.2769,101700000.0
2006-05-29 22:47:00,2.277,2.277,2.27695,2.27695,48600000.0
2006-05-29 22:48:00,2.2769,2.27705,2.2769,2.27693,111100001.0
2006-05-29 22:49:00,2.27698,2.2771,2.27685,2.27705,61000000.0
2006-05-29 22:50:00,2.277,2.277,2.27695,2.27695,3300000.0
2006-05-29 22:51:00,2.27692,2.27707,2.2768,2.27687,72700000.0
2006-05-29 22:52:00,2.27683,2.27704,2.27683,2.27684,56300000.0
2006-05-29 22:53:00,2.27678,2.27678,2.27674,2.27674,12300000.0
2006-05-29 22:54:00,2.27664,2.27664,2.27631,2.27637,54000000.0
2006-05-29 22:55:00,2.2763,2.2764,2.2763,2.2763,51700000.0
2006-05-29 22:56:00,2.27653,2.27668,2.27653,2.27653,33800000.0
2006-05-29 22:57:00,2.27669,2.27689,2.27667,2.27678,19800000.0
2006-05-29 22:58:00,2.2765,2.27692,2.2765,2.27677,23600000.0
2006-05-29 22:59:00,2.27675,2.27677,2.2767,2.27677,32900000.0
2006-05-29 23:00:00,2.27675,2.27682,2.27675,2.27682,10300000.0
2006-05-29 23:01:00,2.27685,2.27685,2.27605,2.27617,61700000.0
2006-05-29 23:02:00,2.27605,2.27699,2.27602,2.27699,31100000.0
2006-05-29 23:03:00,2.27655,2.277,2.27621,2.27637,50000000.0
2006-05-29 23:04:00,2.27592,2.27694,2.27592,2.27685,26900000.0
2006-05-29 23:05:00,2.27684,2.27695,2.27667,2.27682,41900000.0
2006-05-29 23:06:00,2.277,2.27736,2.27687,2.27707,48100000.0
2006-05-29 23:07:00,2.27675,2.2771,2.27654,2.27703,25400000.0
2006-05-29 23:08:00,2.27703,2.27726,2.27687,2.2772,38900000.0
2006-05-29 23:09:00,2.27687,2.27694,2.27657,2.27681,40000000.0
2006-05-29 23:10:00,2.277,2.277,2.27666,2.2767,40800000.0
2006-05-29 23:11:00,2.27648,2.27682,2.27648,2.27666,48500000.0
2006-05-29 23:12:00,2.27707,2.27742,2.27677,2.27714,36200000.0
2006-05-29 23:13:00,2.27735,2.27737,2.27672,2.27703,32900000.0
2006-05-29 23:14:00,2.27715,2.27747,2.27691,2.27718,28500000.0
2006-05-29 23:15:00,2.27713,2.27723,2.27656,2.27656,31500000.0
2006-05-29 23:16:00,2.27612,2.27664,2.27597,2.27614,31100000.0
2006-05-29 23:17:00,2.2763,2.27704,2.2763,2.27671,17400000.0
2006-05-29 23:18:00,2.27711,2.27711,2.27634,2.27648,26300000.0
2006-05-29 23:19:00,2.2763,2.27691,2.27601,2.27668,28900000.0
2006-05-29 23:20:00,2.27662,2.27667,2.27556,2.27567,15400000.0
2006-05-29 23:21:00,2.27555,2.27591,2.27529,2.27591,63500000.0
2006-05-29 23:22:00,2.2757,2.27583,2.27512,2.27576,43300000.0
2006-05-29 23:23:00,2.2759,2.27612,2.27565,2.27565,15500000.0
2006-05-29 23:24:00,2.27602,2.27648,2.27581,2.27647,57400000.0
2006-05-29 23:25:00,2.27656,2.27675,2.276,2.276,44400000.0
2006-05-29 23:26:00,2.27635,2.27702,2.27588,2.2766,28300000.0
2006-05-29 23:27:00,2.27606,2.27723,2.27606,2.27689,67000001.0
2006-05-29 23:28:00,2.27743,2.27758,2.27711,2.27732,24600000.0
2006-05-29 23:29:00,2.277,2.27738,2.27676,2.27724,44200000.0
2006-05-29 23:30:00,2.27743,2.27745,2.27686,2.27724,24700000.0
2006-05-29 23:31:00,2.27734,2.27736,2.27659,2.2766,49000000.0
2006-05-29 23:32:00,2.27735,2.27735,2.27637,2.27693,55499999.0
2006-05-29 23:33:00,2.27697,2.277,2.2746,2.27605,42000000.0
2006-05-29 23:34:00,2.27572,2.27609,2.27417,2.27609,34100000.0
2006-05-29 23:35:00,2.27588,2.27621,2.27459,2.27603,49900000.0
2006-05-29 23:36:00,2.27635,2.27655,2.27557,2.27621,45300000.0
2006-05-29 23:37:00,2.27602,2.27644,2.27574,2.27628,38600000.0
2006-05-29 23:38:00,2.2764,2.27652,2.27552,2.27569,26800000.0
2006-05-29 23:39:00,2.27677,2.27677,2.2761,2.2761,51900000.0
2006-05-29 23:40:00,2.27587,2.27599,2.27577,2.27591,25100000.0
2006-05-29 23:41:00,2.2759,2.2759,2.27574,2.27574,23900000.0
2006-05-29 23:42:00,2.27584,2.27594,2.27584,2.27586,25700000.0
2006-05-29 23:43:00,2.27603,2.27603,2.2758,2.2758,23800000.0
2006-05-29 23:44:00,2.2762,2.27628,2.2762,2.27628,11600000.0
2006-05-29 23:45:00,2.27649,2.27654,2.27649,2.27654,2500000.0
2006-05-29 23:46:00,2.27674,2.2773,2.27674,2.2773,58000000.0
2006-05-29 23:47:00,2.27697,2.27697,2.27655,2.27681,23200000.0
2006-05-29 23:48:00,2.27678,2.27678,2.27666,2.27678,27900000.0
2006-05-29 23:49:00,2.27665,2.27665,2.27665,2.27665,2400000.0
2006-05-29 23:50:00,2.27685,2.27692,2.27673,2.27676,22500000.0
2006-05-29 23:51:00,2.27685,2.2769,2.27675,2.27675,47900000.0
2006-05-29 23:52:00,2.27675,2.27693,2.27672,2.27683,22000000.0
2006-05-29 23:53:00,2.27673,2.27685,2.27672,2.27673,35800000.0
2006-05-29 23:54:00,2.27685,2.2769,2.27678,2.27685,43700000.0
2006-05-29 23:55:00,2.2768,2.27695,2.27673,2.27673,18000000.0
2006-05-29 23:56:00,2.27685,2.27685,2.27673,2.27673,38700000.0
2006-05-29 23:57:00,2.27675,2.27687,2.27675,2.27687,4000000.0
2006-05-29 23:58:00,2.27688,2.27688,2.2768,2.27688,21300000.0
2006-05-29 23:59:00,2.27678,2.2769,2.27672,2.2769,24100000.0
2006-05-30 00:00:00,2.27675,2.27687,2.27675,2.2768,43900000.0
2006-05-30 00:01:00,2.27672,2.27685,2.27672,2.27675,23600000.0
2006-05-30 00:02:00,2.27673,2.27683,2.27672,2.27675,10800000.0
2006-05-30 00:03:00,2.27688,2.27688,2.27675,2.27675,13900000.0
2006-05-30 00:04:00,2.27685,2.27685,2.27675,2.27683,14800000.0
2006-05-30 00:05:00,2.27673,2.27685,2.2767,2.27685,15600000.0
2006-05-30 00:06:00,2.27685,2.27685,2.27672,2.27685,26200000.0
2006-05-30 00:07:00,2.27695,2.27695,2.27675,2.27685,31000000.0
2006-05-30 00:08:00,2.27692,2.27693,2.2767,2.2767,19500000.0
2006-05-30 00:09:00,2.27695,2.27695,2.27685,2.27685,9600000.0
2006-05-30 00:10:00,2.27673,2.27673,2.27673,2.27673,8800000.0
2006-05-30 00:11:00,2.27675,2.2768,2.27675,2.2768,7300000.0
2006-05-30 00:12:00,2.27685,2.2769,2.27672,2.27675,26200000.0
2006-05-30 00:13:00,2.27675,2.2768,2.2767,2.27678,11200000.0
2006-05-30 00:14:00,2.27677,2.27677,2.2767,2.27672,15600000.0
2006-05-30 00:15:00,2.27668,2.2768,2.27668,2.2768,7200000.0
2006-05-30 00:16:00,2.27687,2.27688,2.27672,2.2768,49200000.0
2006-05-30 00:17:00,2.27673,2.27695,2.27668,2.27673,27100000.0
2006-05-30 00:18:00,2.27675,2.27678,2.2767,2.27675,21900000.0
2006-05-30 00:19:00,2.2769,2.2769,2.27673,2.27675,20600000.0
2006-05-30 00:20:00,2.27675,2.27675,2.27675,2.27675,1500000.0
2006-05-30 00:21:00,2.27675,2.2768,2.27675,2.2768,14200000.0
2006-05-30 00:22:00,2.27675,2.2768,2.27675,2.2768,4800000.0
2006-05-30 00:23:00,2.27675,2.27683,2.2767,2.27675,48900000.0
2006-05-30 00:24:00,2.27695,2.27695,2.27672,2.2768,28100000.0
2006-05-30 00:25:00,2.27683,2.27685,2.27675,2.27685,32000000.0
2006-05-30 00:26:00,2.27678,2.27688,2.2767,2.2767,50200000.0
2006-05-30 00:27:00,2.27672,2.27685,2.27672,2.27683,29500000.0
2006-05-30 00:28:00,2.27683,2.27683,2.2767,2.2767,15900000.0
2006-05-30 00:29:00,2.27678,2.27678,2.27673,2.27673,4800000.0
2006-05-30 00:30:00,2.2768,2.2768,2.27675,2.27675,11600000.0
2006-05-30 00:31:00,2.27675,2.27685,2.27675,2.27685,25800000.0
2006-05-30 00:32:00,2.2768,2.2769,2.27675,2.27683,67700001.0
2006-05-30 00:33:00,2.2768,2.27683,2.27675,2.27678,16600000.0
2006-05-30 00:34:00,2.27675,2.27695,2.27675,2.27675,33100000.0
2006-05-30 00:35:00,2.2768,2.27698,2.27675,2.27685,36800000.0
2006-05-30 00:36:00,2.27682,2.27685,2.27682,2.27685,14700000.0
2006-05-30 00:37:00,2.2769,2.2769,2.27677,2.27677,37600000.0
2006-05-30 00:38:00,2.27687,2.2769,2.27675,2.2769,29800000.0
2006-05-30 00:39:00,2.2769,2.27695,2.27673,2.2768,18900000.0
2006-05-30 00:40:00,2.27685,2.27685,2.27672,2.27672,18800000.0
2006-05-30 00:41:00,2.27695,2.27695,2.27665,2.27675,32000000.0
2006-05-30 00:42:00,2.27685,2.27695,2.27675,2.27675,28700000.0
2006-05-30 00:43:00,2.27695,2.27695,2.2767,2.2768,24500000.0
2006-05-30 00:44:00,2.27675,2.27685,2.27672,2.27685,26500000.0
2006-05-30 00:45:00,2.2768,2.2769,2.27675,2.27685,17600000.0
2006-05-30 00:46:00,2.27667,2.27692,2.27667,2.2767,28200000.0
2006-05-30 00:47:00,2.27675,2.2769,2.27675,2.27678,24500000.0
2006-05-30 00:48:00,2.2768,2.27685,2.2767,2.27685,14600000.0
2006-05-30 00:49:00,2.27685,2.27693,2.27667,2.2767,32000000.0
2006-05-30 00:50:00,2.27675,2.2768,2.27675,2.2768,5600000.0
2006-05-30 00:51:00,2.2768,2.2769,2.2767,2.2769,28600000.0
2006-05-30 00:52:00,2.27678,2.27685,2.2767,2.27675,8300000.0
2006-05-30 00:53:00,2.2767,2.27685,2.2767,2.27675,34400000.0
2006-05-30 00:54:00,2.2768,2.2769,2.2768,2.2769,13900000.0
2006-05-30 00:55:00,2.27675,2.27695,2.27675,2.27678,22500000.0
2006-05-30 00:56:00,2.27675,2.27687,2.27665,2.27675,35100001.0
2006-05-30 00:57:00,2.2768,2.27693,2.27675,2.27693,19100000.0
2006-05-30 00:58:00,2.27675,2.2769,2.2767,2.27673,16600000.0
2006-05-30 00:59:00,2.27673,2.2769,2.27673,2.2769,12600000.0
2006-05-30 01:00:00,2.27685,2.27685,2.2767,2.27685,54500000.0
2006-05-30 01:01:00,2.27685,2.2769,2.2767,2.2769,38800000.0
2006-05-30 01:02:00,2.2767,2.27695,2.2767,2.27675,34300000.0
2006-05-30 01:03:00,2.27685,2.27695,2.27672,2.27672,33500000.0
2006-05-30 01:04:00,2.2768,2.27688,2.27672,2.27672,18700000.0
2006-05-30 01:05:00,2.2769,2.2769,2.27672,2.2768,25600000.0
2006-05-30 01:06:00,2.27635,2.27635,2.27536,2.2754,30100000.0
2006-05-30 01:07:00,2.27521,2.27554,2.27521,2.27554,21400000.0
2006-05-30 01:08:00,2.2755,2.27555,2.27545,2.27548,18800000.0
2006-05-30 01:09:00,2.27548,2.27554,2.27524,2.27524,23700000.0
2006-05-30 01:10:00,2.27537,2.27564,2.27537,2.27555,43200000.0
2006-05-30 01:11:00,2.27539,2.27557,2.27539,2.27553,17900000.0
2006-05-30 01:12:00,2.2755,2.27557,2.27529,2.27551,22900000.0
2006-05-30 01:13:00,2.27538,2.27547,2.27538,2.27546,24900000.0
2006-05-30 01:14:00,2.27552,2.27558,2.27538,2.27553,23300000.0
2006-05-30 01:15:00,2.27549,2.27549,2.27532,2.27549,32000000.0
2006-05-30 01:16:00,2.27548,2.27549,2.27519,2.27548,36800001.0
2006-05-30 01:17:00,2.27553,2.27564,2.27534,2.2755,27300000.0
2006-05-30 01:18:00,2.27562,2.27573,2.27562,2.27568,27200000.0
2006-05-30 01:19:00,2.27561,2.27579,2.27561,2.27568,33600000.0
2006-05-30 01:20:00,2.27559,2.27591,2.27559,2.27563,32400000.0
2006-05-30 01:21:00,2.27559,2.27581,2.27559,2.27578,19900000.0
2006-05-30 01:22:00,2.27569,2.27589,2.27564,2.27578,10800000.0
2006-05-30 01:23:00,2.27565,2.27578,2.27563,2.27571,15500000.0
2006-05-30 01:24:00,2.27567,2.27585,2.27559,2.27565,41600000.0
2006-05-30 01:25:00,2.27563,2.27567,2.2756,2.2756,5400000.0
2006-05-30 01:26:00,2.27547,2.27557,2.2754,2.27557,20900000.0
2006-05-30 01:27:00,2.27563,2.27574,2.27537,2.27537,57500000.0
2006-05-30 01:28:00,2.27533,2.27552,2.27533,2.27536,20400000.0
2006-05-30 01:29:00,2.2754,2.27545,2.27532,2.27532,17400000.0
2006-05-30 01:30:00,2.27521,2.27524,2.27499,2.27518,42600000.0
2006-05-30 01:31:00,2.27505,2.27515,2.27498,2.27515,28400000.0
2006-05-30 01:32:00,2.27524,2.27524,2.27508,2.2751,9200000.0
2006-05-30 01:33:00,2.27505,2.27515,2.27504,2.27515,45000000.0
2006-05-30 01:34:00,2.2751,2.27528,2.27503,2.27503,32600000.0
2006-05-30 01:35:00,2.27505,2.27513,2.27505,2.27513,20200000.0
2006-05-30 01:36:00,2.27508,2.27523,2.275,2.27523,15800000.0
2006-05-30 01:37:00,2.27505,2.27528,2.27502,2.27502,27600000.0
2006-05-30 01:38:00,2.27502,2.27513,2.27486,2.27506,38400000.0
2006-05-30 01:39:00,2.27503,2.27535,2.27503,2.27503,34000000.0
2006-05-30 01:40:00,2.2752,2.2752,2.27492,2.27492,36400000.0
2006-05-30 01:41:00,2.27509,2.27593,2.27497,2.27593,37600000.0
2006-05-30 01:42:00,2.27565,2.27569,2.27531,2.27547,40400000.0
2006-05-30 01:43:00,2.27528,2.27535,2.27513,2.27533,26400000.0
2006-05-30 01:44:00,2.27549,2.27553,2.27535,2.27545,41000000.0
2006-05-30 01:45:00,2.2754,2.27559,2.2754,2.27553,30400000.0
2006-05-30 01:46:00,2.27547,2.27569,2.27547,2.27547,28400000.0
2006-05-30 01:47:00,2.27547,2.27552,2.27523,2.27538,39900000.0
2006-05-30 01:48:00,2.27543,2.27547,2.27524,2.27524,59299999.0
2006-05-30 01:49:00,2.27527,2.27532,2.27521,2.27528,20800000.0
2006-05-30 01:50:00,2.27511,2.27526,2.27507,2.27525,46300000.0
2006-05-30 01:51:00,2.27537,2.27542,2.27518,2.27534,30400000.0
2006-05-30 01:52:00,2.27535,2.27554,2.27534,2.27539,52500001.0
2006-05-30 01:53:00,2.27546,2.27553,2.27546,2.27549,10500000.0
2006-05-30 01:54:00,2.27531,2.27534,2.27522,2.27522,25500000.0
2006-05-30 01:55:00,2.27537,2.27554,2.27537,2.27544,45600000.0
2006-05-30 01:56:00,2.27534,2.27534,2.2751,2.2751,17600000.0
2006-05-30 01:57:00,2.27522,2.27535,2.27512,2.27535,41000000.0
2006-05-30 01:58:00,2.27534,2.27534,2.27507,2.27507,22200000.0
2006-05-30 01:59:00,2.27503,2.27509,2.27498,2.27498,40700000.0
2006-05-30 02:00:00,2.27482,2.27516,2.27482,2.27512,32700000.0
2006-05-30 02:01:00,2.27504,2.27515,2.2749,2.27499,23300000.0
2006-05-30 02:02:00,2.27499,2.27506,2.27496,2.27506,33500000.0
2006-05-30 02:03:00,2.27509,2.27512,2.27495,2.27495,26800000.0
2006-05-30 02:04:00,2.27502,2.27512,2.27497,2.27501,30000000.0
2006-05-30 02:05:00,2.27502,2.27527,2.27502,2.27527,27500000.0
2006-05-30 02:06:00,2.27512,2.27513,2.27496,2.275,25800000.0
2006-05-30 02:07:00,2.27477,2.27548,2.27477,2.27548,37900000.0
2006-05-30 02:08:00,2.27551,2.27583,2.27543,2.27567,52400000.0
2006-05-30 02:09:00,2.27582,2.27582,2.27535,2.27538,17500000.0
2006-05-30 02:10:00,2.27548,2.27548,2.27497,2.27508,20000000.0
2006-05-30 02:11:00,2.275,2.27535,2.275,2.27535,22400000.0
2006-05-30 02:12:00,2.27552,2.27552,2.27518,2.27537,45100000.0
2006-05-30 02:13:00,2.27528,2.27573,2.27528,2.27573,21300000.0
2006-05-30 02:14:00,2.27574,2.27604,2.27574,2.27594,31600000.0
2006-05-30 02:15:00,2.27628,2.27628,2.27606,2.27617,43900000.0
2006-05-30 02:16:00,2.27599,2.27627,2.27592,2.27602,59300000.0
2006-05-30 02:17:00,2.27599,2.27626,2.27599,2.27615,25700000.0
2006-05-30 02:18:00,2.27615,2.27621,2.27588,2.27614,32800000.0
2006-05-30 02:19:00,2.27614,2.27631,2.27614,2.27618,47100000.0
2006-05-30 02:20:00,2.27622,2.27624,2.27606,2.2762,27100000.0
2006-05-30 02:21:00,2.27624,2.27635,2.27613,2.27618,38300000.0
2006-05-30 02:22:00,2.27623,2.27634,2.27617,2.27634,31200000.0
2006-05-30 02:23:00,2.27623,2.27636,2.27606,2.27606,40100000.0
2006-05-30 02:24:00,2.27604,2.27604,2.27586,2.27586,14400000.0
2006-05-30 02:25:00,2.27581,2.27594,2.27574,2.27594,43000000.0
2006-05-30 02:26:00,2.276,2.276,2.27571,2.27585,29600000.0
2006-05-30 02:27:00,2.27571,2.27573,2.27556,2.27559,53800001.0
2006-05-30 02:28:00,2.27566,2.27569,2.27556,2.27556,18100000.0
2006-05-30 02:29:00,2.27536,2.27566,2.2753,2.2753,42000000.0
2006-05-30 02:30:00,2.27539,2.27551,2.27533,2.27533,23300000.0
2006-05-30 02:31:00,2.27529,2.27563,2.27529,2.27563,24000000.0
2006-05-30 02:32:00,2.27539,2.27542,2.27521,2.27533,19400000.0
2006-05-30 02:33:00,2.2754,2.27548,2.27535,2.27535,15700000.0
2006-05-30 02:34:00,2.27544,2.27557,2.27543,2.27551,36900000.0
2006-05-30 02:35:00,2.27549,2.2755,2.27529,2.27532,22300000.0
2006-05-30 02:36:00,2.27559,2.27559,2.27536,2.27539,30000000.0
2006-05-30 02:37:00,2.27535,2.27539,2.27528,2.27529,37600000.0
2006-05-30 02:38:00,2.27533,2.27548,2.27531,2.27531,30400000.0
2006-05-30 02:39:00,2.27554,2.27574,2.27554,2.27568,30900000.0
2006-05-30 02:40:00,2.27555,2.27582,2.27555,2.27582,28900000.0
2006-05-30 02:41:00,2.27584,2.27599,2.27575,2.27599,22400000.0
2006-05-30 02:42:00,2.27604,2.27632,2.27593,2.27618,42200000.0
2006-05-30 02:43:00,2.27604,2.27604,2.27578,2.27578,10000000.0
2006-05-30 02:44:00,2.27583,2.27586,2.27565,2.27586,20300000.0
2006-05-30 02:45:00,2.27573,2.27573,2.27567,2.27567,4100000.0
2006-05-30 02:46:00,2.27566,2.27591,2.27566,2.27577,28000000.0
2006-05-30 02:47:00,2.27584,2.27584,2.27541,2.27555,25500000.0
2006-05-30 02:48:00,2.27546,2.27564,2.27546,2.27555,34900000.0
2006-05-30 02:49:00,2.27546,2.27553,2.27543,2.27543,19500000.0
2006-05-30 02:50:00,2.27535,2.27558,2.27522,2.27558,44100000.0
2006-05-30 02:51:00,2.27552,2.27552,2.27521,2.27544,26400000.0
2006-05-30 02:52:00,2.27531,2.27538,2.27512,2.27523,45500000.0
2006-05-30 02:53:00,2.2755,2.2755,2.27527,2.27527,27300000.0
2006-05-30 02:54:00,2.27531,2.27531,2.27516,2.27522,26800000.0
2006-05-30 02:55:00,2.27536,2.27542,2.27515,2.27522,46600000.0
2006-05-30 02:56:00,2.27539,2.27546,2.2752,2.27539,26000000.0
2006-05-30 02:57:00,2.27538,2.27542,2.27514,2.27514,43500000.0
2006-05-30 02:58:00,2.27512,2.27518,2.27512,2.27513,27200000.0
2006-05-30 02:59:00,2.27524,2.27524,2.27498,2.27503,26000000.0
2006-05-30 03:00:00,2.27498,2.27513,2.27495,2.27495,29600000.0
2006-05-30 03:01:00,2.27488,2.27506,2.27485,2.27488,22500000.0
2006-05-30 03:02:00,2.27472,2.27496,2.27467,2.27487,60300000.0
2006-05-30 03:03:00,2.27488,2.27509,2.27483,2.27483,39700000.0
2006-05-30 03:04:00,2.27477,2.27501,2.27476,2.27501,30100000.0
2006-05-30 03:05:00,2.27494,2.27517,2.27494,2.27498,25300000.0
2006-05-30 03:06:00,2.27485,2.27514,2.27485,2.27514,21200000.0
2006-05-30 03:07:00,2.27522,2.27522,2.27495,2.27497,25500000.0
2006-05-30 03:08:00,2.27498,2.27518,2.27494,2.27518,14600000.0
2006-05-30 03:09:00,2.27498,2.27506,2.27488,2.27502,30900000.0
2006-05-30 03:10:00,2.27509,2.27514,2.27497,2.27505,26200000.0
2006-05-30 03:11:00,2.2751,2.27526,2.275,2.27526,27500000.0
2006-05-30 03:12:00,2.27518,2.27519,2.27501,2.27519,26700000.0
2006-05-30 03:13:00,2.27531,2.27563,2.27531,2.27555,42400000.0
2006-05-30 03:14:00,2.27548,2.27561,2.27543,2.27553,25500000.0
2006-05-30 03:15:00,2.27555,2.2756,2.27541,2.27541,56200000.0
2006-05-30 03:16:00,2.27543,2.27543,2.27512,2.27515,27700000.0
2006-05-30 03:17:00,2.27509,2.27545,2.27508,2.27541,55400000.0
2006-05-30 03:18:00,2.27555,2.27555,2.27545,2.27545,14600000.0
2006-05-30 03:19:00,2.27553,2.27553,2.27532,2.27532,9600000.0
2006-05-30 03:20:00,2.27528,2.27528,2.2751,2.27516,27500000.0
2006-05-30 03:21:00,2.27514,2.27533,2.27514,2.27519,55900000.0
2006-05-30 03:22:00,2.27528,2.2754,2.27519,2.2754,46200000.0
2006-05-30 03:23:00,2.27522,2.27522,2.27496,2.27499,47899999.0
2006-05-30 03:24:00,2.27502,2.27502,2.27473,2.27477,33800000.0
2006-05-30 03:25:00,2.27477,2.27483,2.27462,2.27462,35800000.0
2006-05-30 03:26:00,2.2746,2.27479,2.2746,2.27473,66000000.0
2006-05-30 03:27:00,2.2747,2.27474,2.2747,2.27474,11200000.0
2006-05-30 03:28:00,2.27492,2.27505,2.27487,2.27487,17600000.0
2006-05-30 03:29:00,2.27482,2.275,2.27482,2.275,12200000.0
2006-05-30 03:30:00,2.27492,2.27492,2.2747,2.27474,27100000.0
2006-05-30 03:31:00,2.27471,2.2749,2.27468,2.27471,36100000.0
2006-05-30 03:32:00,2.2748,2.27506,2.2748,2.27485,27700000.0
2006-05-30 03:33:00,2.27502,2.27527,2.27502,2.27509,35800000.0
2006-05-30 03:34:00,2.27501,2.27508,2.27484,2.27484,19300000.0
2006-05-30 03:35:00,2.27483,2.27487,2.27471,2.27487,22800000.0
2006-05-30 03:36:00,2.27491,2.27504,2.27484,2.27484,26700000.0
2006-05-30 03:37:00,2.27484,2.27489,2.27469,2.27486,23400000.0
2006-05-30 03:38:00,2.27485,2.27505,2.27479,2.27487,32800000.0
2006-05-30 03:39:00,2.27483,2.27517,2.27483,2.27489,38700000.0
2006-05-30 03:40:00,2.27481,2.27495,2.27478,2.27495,30100000.0
2006-05-30 03:41:00,2.27491,2.27516,2.27491,2.27497,34300000.0
2006-05-30 03:42:00,2.27502,2.27512,2.27477,2.27484,33600001.0
2006-05-30 03:43:00,2.27487,2.27488,2.27451,2.27473,19800000.0
2006-05-30 03:44:00,2.27461,2.27484,2.27461,2.27472,26000000.0
2006-05-30 03:45:00,2.27473,2.27489,2.27467,2.27467,28800000.0
2006-05-30 03:46:00,2.27486,2.27499,2.27486,2.27499,13200000.0
2006-05-30 03:47:00,2.27518,2.27529,2.27506,2.27516,18600000.0
2006-05-30 03:48:00,2.2752,2.2752,2.27493,2.27509,37700000.0
2006-05-30 03:49:00,2.27514,2.27533,2.27512,2.27533,37000000.0
2006-05-30 03:50:00,2.2754,2.2754,2.27523,2.27526,23600000.0
2006-05-30 03:51:00,2.27544,2.27544,2.27525,2.27525,23300000.0
2006-05-30 03:52:00,2.27528,2.27528,2.27521,2.27523,22100000.0
2006-05-30 03:53:00,2.27512,2.27519,2.27505,2.27514,36700000.0
2006-05-30 03:54:00,2.27505,2.27505,2.27478,2.27479,19000000.0
2006-05-30 03:55:00,2.27486,2.27486,2.27448,2.27463,36800000.0
2006-05-30 03:56:00,2.27456,2.27487,2.27456,2.27471,41100000.0
2006-05-30 03:57:00,2.27495,2.2751,2.27488,2.27492,37500000.0
2006-05-30 03:58:00,2.275,2.2752,2.275,2.27519,18100000.0
2006-05-30 03:59:00,2.27514,2.27524,2.2751,2.27517,27800000.0
2006-05-30 04:00:00,2.27505,2.27505,2.27478,2.27478,22600000.0
2006-05-30 04:01:00,2.27471,2.27496,2.2747,2.27485,37000000.0
2006-05-30 04:02:00,2.27497,2.27502,2.27488,2.27502,17200000.0
2006-05-30 04:03:00,2.27523,2.27527,2.27481,2.27487,27600000.0
2006-05-30 04:04:00,2.27492,2.27536,2.27492,2.27536,11300000.0
2006-05-30 04:05:00,2.27524,2.2753,2.27503,2.2753,32500000.0
2006-05-30 04:06:00,2.2754,2.27546,2.2754,2.27545,12200000.0
2006-05-30 04:07:00,2.27551,2.27551,2.27534,2.27537,29000000.0
2006-05-30 04:08:00,2.27527,2.27558,2.27527,2.27544,31000000.0
2006-05-30 04:09:00,2.27545,2.27571,2.27534,2.27534,37600000.0
2006-05-30 04:10:00,2.27532,2.27555,2.27532,2.27537,34500000.0
2006-05-30 04:11:00,2.27536,2.27536,2.27522,2.27522,24800000.0
2006-05-30 04:12:00,2.27511,2.27536,2.27511,2.2753,29100000.0
2006-05-30 04:13:00,2.27512,2.27512,2.27471,2.2748,30400000.0
2006-05-30 04:14:00,2.27495,2.27529,2.27495,2.27529,25400000.0
2006-05-30 04:15:00,2.27516,2.2753,2.27516,2.2752,17600000.0
2006-05-30 04:16:00,2.27521,2.27526,2.27502,2.27511,41600000.0
2006-05-30 04:17:00,2.27529,2.27529,2.27512,2.27518,36500000.0
2006-05-30 04:18:00,2.27507,2.27535,2.27482,2.27495,46100000.0
2006-05-30 04:19:00,2.27491,2.27512,2.27469,2.27512,26000000.0
2006-05-30 04:20:00,2.27526,2.27538,2.27504,2.27504,44600000.0
2006-05-30 04:21:00,2.27512,2.2755,2.27512,2.27542,22800000.0
2006-05-30 04:22:00,2.27548,2.27548,2.27506,2.27507,21100000.0
2006-05-30 04:23:00,2.27493,2.27506,2.27486,2.27497,35200000.0
2006-05-30 04:24:00,2.27486,2.27498,2.27468,2.27483,45400000.0
2006-05-30 04:25:00,2.27496,2.27502,2.27472,2.27492,43800000.0
2006-05-30 04:26:00,2.27508,2.27508,2.27477,2.27477,17100000.0
2006-05-30 04:27:00,2.27471,2.27484,2.27471,2.27473,39100000.0
2006-05-30 04:28:00,2.2747,2.275,2.27456,2.27459,32100000.0
2006-05-30 04:29:00,2.27479,2.27479,2.27454,2.27454,31600000.0
2006-05-30 04:30:00,2.27458,2.27473,2.27454,2.27463,45100000.0
2006-05-30 04:31:00,2.27468,2.27468,2.2745,2.2746,48200000.0
2006-05-30 04:32:00,2.27447,2.27473,2.27445,2.27473,20900000.0
2006-05-30 04:33:00,2.27485,2.27503,2.27483,2.27489,31700000.0
2006-05-30 04:34:00,2.27487,2.27487,2.27439,2.27464,37000000.0
2006-05-30 04:35:00,2.27469,2.27484,2.27469,2.27484,8400000.0
2006-05-30 04:36:00,2.2747,2.27473,2.27463,2.2747,29900000.0
2006-05-30 04:37:00,2.27462,2.27462,2.27456,2.27456,43999998.0
2006-05-30 04:38:00,2.27445,2.27457,2.27423,2.27437,39400000.0
2006-05-30 04:39:00,2.27425,2.27486,2.27416,2.27431,48900000.0
2006-05-30 04:40:00,2.2742,2.27455,2.2742,2.27455,30100000.0
2006-05-30 04:41:00,2.27417,2.27417,2.27358,2.27361,22400000.0
2006-05-30 04:42:00,2.27379,2.27398,2.27368,2.27378,29100000.0
2006-05-30 04:43:00,2.27394,2.27394,2.27371,2.27388,32000000.0
2006-05-30 04:44:00,2.27393,2.27399,2.27382,2.27382,21500000.0
2006-05-30 04:45:00,2.27373,2.27429,2.27363,2.27401,34800000.0
2006-05-30 04:46:00,2.27386,2.274,2.27368,2.27392,17200000.0
2006-05-30 04:47:00,2.27387,2.2739,2.27302,2.27319,30000000.0
2006-05-30 04:48:00,2.27354,2.27369,2.27332,2.2736,24800000.0
2006-05-30 04:49:00,2.27405,2.27411,2.27359,2.27362,33600000.0
2006-05-30 04:50:00,2.27368,2.27409,2.27368,2.27402,40300000.0
2006-05-30 04:51:00,2.27402,2.27402,2.27369,2.27374,35500000.0
2006-05-30 04:52:00,2.2741,2.2746,2.2741,2.2746,13100000.0
2006-05-30 04:53:00,2.27446,2.27496,2.27443,2.27455,31900000.0
2006-05-30 04:54:00,2.27457,2.27463,2.27417,2.2745,40500000.0
2006-05-30 04:55:00,2.27497,2.27511,2.27476,2.27483,36600000.0
2006-05-30 04:56:00,2.27492,2.275,2.27469,2.27469,63799999.0
2006-05-30 04:57:00,2.27483,2.27552,2.27483,2.27523,36000000.0
2006-05-30 04:58:00,2.27509,2.27511,2.2747,2.27511,46100001.0
2006-05-30 04:59:00,2.2751,2.2751,2.27446,2.27451,9600000.0
2006-05-30 05:00:00,2.27456,2.27498,2.27449,2.27466,43400000.0
2006-05-30 05:01:00,2.27446,2.27448,2.27439,2.27448,17400000.0
2006-05-30 05:02:00,2.27452,2.2746,2.27434,2.2744,21700000.0
2006-05-30 05:03:00,2.27475,2.27514,2.27454,2.27514,25800000.0
2006-05-30 05:04:00,2.27478,2.27497,2.27452,2.27466,44000000.0
2006-05-30 05:05:00,2.27462,2.27464,2.27435,2.27446,23200000.0
2006-05-30 05:06:00,2.27453,2.27477,2.27446,2.27455,33800000.0
2006-05-30 05:07:00,2.27446,2.27446,2.27425,2.27433,57300000.0
2006-05-30 05:08:00,2.27446,2.27458,2.2742,2.2742,22200000.0
2006-05-30 05:09:00,2.27401,2.2746,2.27401,2.2746,36800000.0
2006-05-30 05:10:00,2.27405,2.27405,2.2739,2.2739,7200000.0
2006-05-30 05:11:00,2.27332,2.27361,2.27308,2.2735,61200000.0
2006-05-30 05:12:00,2.27345,2.27407,2.27337,2.27407,21000000.0
2006-05-30 05:13:00,2.27421,2.27494,2.27421,2.27492,27900000.0
2006-05-30 05:14:00,2.27467,2.27475,2.27428,2.27428,40200000.0
2006-05-30 05:15:00,2.27437,2.27454,2.27385,2.2742,27600000.0
2006-05-30 05:16:00,2.2744,2.27483,2.27428,2.27436,26400000.0
2006-05-30 05:17:00,2.27458,2.27518,2.27458,2.27498,15200000.0
2006-05-30 05:18:00,2.27492,2.27543,2.27483,2.27543,29100000.0
2006-05-30 05:19:00,2.27552,2.27606,2.27539,2.27604,45900000.0
2006-05-30 05:20:00,2.27568,2.27572,2.27546,2.27559,40400000.0
2006-05-30 05:21:00,2.27554,2.2756,2.27515,2.27545,46200000.0
2006-05-30 05:22:00,2.27536,2.27557,2.2753,2.27549,38500000.0
2006-05-30 05:23:00,2.27533,2.27593,2.27531,2.27583,26500000.0
2006-05-30 05:24:00,2.2756,2.27571,2.27549,2.27549,46700000.0
2006-05-30 05:25:00,2.27558,2.27566,2.27547,2.27548,41100000.0
2006-05-30 05:26:00,2.27562,2.2759,2.27539,2.27577,36800000.0
2006-05-30 05:27:00,2.27581,2.27597,2.27571,2.27587,50900000.0
2006-05-30 05:28:00,2.2757,2.27599,2.27556,2.27583,16600000.0
2006-05-30 05:29:00,2.27556,2.27556,2.27526,2.27526,14900000.0
2006-05-30 05:30:00,2.2753,2.27594,2.27522,2.27572,38300000.0
2006-05-30 05:31:00,2.27571,2.27582,2.27544,2.27561,46500000.0
2006-05-30 05:32:00,2.27571,2.27614,2.27558,2.27591,31700000.0
2006-05-30 05:33:00,2.2762,2.27632,2.27533,2.27626,60500000.0
2006-05-30 05:34:00,2.27641,2.27641,2.27561,2.27561,46400000.0
2006-05-30 05:35:00,2.27563,2.27576,2.27552,2.27558,26200000.0
2006-05-30 05:36:00,2.27544,2.27617,2.27544,2.27593,36900000.0
2006-05-30 05:37:00,2.276,2.27617,2.27579,2.27616,47500000.0
2006-05-30 05:38:00,2.27606,2.27627,2.27595,2.27619,27700000.0
2006-05-30 05:39:00,2.27596,2.27598,2.27564,2.27598,28200000.0
2006-05-30 05:40:00,2.2759,2.27613,2.2759,2.27591,37000000.0
2006-05-30 05:41:00,2.27588,2.27617,2.27588,2.27617,18000000.0
2006-05-30 05:42:00,2.27612,2.27612,2.276,2.27605,18600000.0
2006-05-30 05:43:00,2.27607,2.27614,2.27581,2.27598,47700000.0
2006-05-30 05:44:00,2.27598,2.27615,2.27597,2.27615,37300000.0
2006-05-30 05:45:00,2.27616,2.27618,2.27558,2.27558,28800000.0
2006-05-30 05:46:00,2.27586,2.27631,2.27586,2.27619,43000000.0
2006-05-30 05:47:00,2.27629,2.2764,2.27617,2.27622,20200000.0
2006-05-30 05:48:00,2.27614,2.27627,2.27603,2.2762,31200000.0
2006-05-30 05:49:00,2.27616,2.27624,2.27604,2.27617,35600000.0
2006-05-30 05:50:00,2.27612,2.27628,2.27581,2.27601,36900000.0
2006-05-30 05:51:00,2.27597,2.27597,2.27563,2.27595,29400000.0
2006-05-30 05:52:00,2.27576,2.27601,2.27564,2.27582,35200000.0
2006-05-30 05:53:00,2.27568,2.27589,2.27568,2.27589,46500001.0
2006-05-30 05:54:00,2.2759,2.27605,2.27585,2.2759,26800000.0
2006-05-30 05:55:00,2.27589,2.27605,2.27569,2.27601,25900000.0
2006-05-30 05:56:00,2.27599,2.27599,2.27562,2.27567,24000000.0
2006-05-30 05:57:00,2.27567,2.27588,2.27554,2.27557,27300000.0
2006-05-30 05:58:00,2.2754,2.27569,2.2754,2.27544,29100000.0
2006-05-30 05:59:00,2.27539,2.27539,2.27517,2.27528,28600000.0
2006-05-30 06:00:00,2.27522,2.27542,2.27521,2.2753,33000000.0
2006-05-30 06:01:00,2.27531,2.27563,2.27522,2.27523,43100000.0
2006-05-30 06:02:00,2.27504,2.27523,2.27492,2.27498,20600000.0
2006-05-30 06:03:00,2.27488,2.27522,2.2747,2.27477,31000000.0
2006-05-30 06:04:00,2.27461,2.2749,2.27452,2.2749,20100000.0
2006-05-30 06:05:00,2.2749,2.27507,2.2749,2.27507,16000000.0
2006-05-30 06:06:00,2.27506,2.27506,2.27472,2.27475,50000000.0
2006-05-30 06:07:00,2.27466,2.27506,2.27466,2.27496,29900000.0
2006-05-30 06:08:00,2.27519,2.27519,2.27484,2.2751,35800000.0
2006-05-30 06:09:00,2.27537,2.27565,2.27506,2.27506,48600000.0
2006-05-30 06:10:00,2.27499,2.27535,2.27499,2.27526,36000000.0
2006-05-30 06:11:00,2.27517,2.2752,2.27508,2.27508,30600000.0
2006-05-30 06:12:00,2.27516,2.27551,2.27516,2.27536,39100000.0
2006-05-30 06:13:00,2.27526,2.27535,2.27522,2.27535,44000000.0
2006-05-30 06:14:00,2.27527,2.27554,2.27521,2.27535,37100000.0
2006-05-30 06:15:00,2.27535,2.27557,2.27526,2.27541,36500000.0
2006-05-30 06:16:00,2.27549,2.27553,2.27523,2.27553,25900000.0
2006-05-30 06:17:00,2.27553,2.2756,2.27549,2.27554,36000000.0
2006-05-30 06:18:00,2.2755,2.27551,2.27534,2.27551,21800000.0
2006-05-30 06:19:00,2.27545,2.27545,2.27528,2.2754,30400000.0
2006-05-30 06:20:00,2.27551,2.27577,2.27542,2.27542,43300000.0
2006-05-30 06:21:00,2.27549,2.27549,2.27513,2.27531,34400000.0
2006-05-30 06:22:00,2.27525,2.27544,2.27514,2.27544,32200000.0
2006-05-30 06:23:00,2.27546,2.27553,2.27533,2.27533,27800000.0
2006-05-30 06:24:00,2.27532,2.27532,2.27513,2.27513,41900000.0
2006-05-30 06:25:00,2.27509,2.27523,2.27501,2.27501,24900000.0
2006-05-30 06:26:00,2.27495,2.27528,2.27482,2.27514,63500000.0
2006-05-30 06:27:00,2.27504,2.27504,2.27488,2.27497,42500000.0
2006-05-30 06:28:00,2.27509,2.27529,2.27509,2.27526,30700000.0
2006-05-30 06:29:00,2.27515,2.27535,2.2751,2.27512,37400000.0
2006-05-30 06:30:00,2.27524,2.27524,2.275,2.275,22900000.0
2006-05-30 06:31:00,2.27492,2.27514,2.27484,2.27505,29800000.0
2006-05-30 06:32:00,2.27505,2.27505,2.27476,2.275,38200000.0
2006-05-30 06:33:00,2.27495,2.275,2.27491,2.27494,42300000.0
2006-05-30 06:34:00,2.27501,2.27503,2.27489,2.27503,28500000.0
2006-05-30 06:35:00,2.27502,2.27502,2.27488,2.27488,9500000.0
2006-05-30 06:36:00,2.2748,2.27499,2.2748,2.27492,20000000.0
2006-05-30 06:37:00,2.27501,2.27534,2.27501,2.27534,17600000.0
2006-05-30 06:38:00,2.27535,2.27545,2.27496,2.27496,39100000.0
2006-05-30 06:39:00,2.27517,2.27517,2.27478,2.2748,37800000.0
2006-05-30 06:40:00,2.27488,2.27512,2.27482,2.27512,19700000.0
2006-05-30 06:41:00,2.27501,2.27501,2.27473,2.27474,18400000.0
2006-05-30 06:42:00,2.27477,2.27487,2.27468,2.27487,30900000.0
2006-05-30 06:43:00,2.27498,2.27498,2.27482,2.27494,36100000.0
2006-05-30 06:44:00,2.27487,2.27491,2.27477,2.2748,23200000.0
2006-05-30 06:45:00,2.27473,2.27498,2.27473,2.27498,41500000.0
2006-05-30 06:46:00,2.27508,2.27522,2.27497,2.27522,15800000.0
2006-05-30 06:47:00,2.27516,2.27529,2.27509,2.27525,38500000.0
2006-05-30 06:48:00,2.27535,2.27535,2.27516,2.27522,49100000.0
2006-05-30 06:49:00,2.27513,2.27538,2.2751,2.27526,48500000.0
2006-05-30 06:50:00,2.27536,2.27537,2.27536,2.27537,7000000.0
2006-05-30 06:51:00,2.27543,2.27543,2.27516,2.27525,19200000.0
2006-05-30 06:52:00,2.2752,2.27524,2.27508,2.27524,21600000.0
2006-05-30 06:53:00,2.27515,2.27515,2.27503,2.27507,39900000.0
2006-05-30 06:54:00,2.27518,2.27533,2.27505,2.27533,21200000.0
2006-05-30 06:55:00,2.27537,2.27539,2.27531,2.27535,22300000.0
2006-05-30 06:56:00,2.27542,2.27542,2.2751,2.2751,15500000.0
2006-05-30 06:57:00,2.27508,2.27522,2.27499,2.27499,32800000.0
2006-05-30 06:58:00,2.27501,2.27542,2.27501,2.27521,43300000.0
2006-05-30 06:59:00,2.27522,2.2755,2.27512,2.27512,49900000.0
2006-05-30 07:00:00,2.27523,2.27558,2.27523,2.27556,33300000.0
2006-05-30 07:01:00,2.27545,2.27545,2.2754,2.2754,7200000.0
2006-05-30 07:02:00,2.27517,2.27527,2.27507,2.27516,44300000.0
2006-05-30 07:03:00,2.27506,2.27516,2.27499,2.2751,50800000.0
2006-05-30 07:04:00,2.27503,2.2752,2.27503,2.27508,34700000.0
2006-05-30 07:05:00,2.27518,2.27521,2.27502,2.2752,28400000.0
2006-05-30 07:06:00,2.27505,2.27515,2.27505,2.27505,17300000.0
2006-05-30 07:07:00,2.27499,2.27519,2.27493,2.27504,25000000.0
2006-05-30 07:08:00,2.27507,2.27508,2.27492,2.275,51500000.0
2006-05-30 07:09:00,2.27503,2.27509,2.2747,2.2747,37700000.0
2006-05-30 07:10:00,2.27458,2.27492,2.27458,2.27487,40300000.0
2006-05-30 07:11:00,2.27489,2.27534,2.27489,2.2753,31100000.0
2006-05-30 07:12:00,2.27511,2.27532,2.27506,2.27532,33500000.0
2006-05-30 07:13:00,2.27535,2.27545,2.27535,2.27545,27400000.0
2006-05-30 07:14:00,2.2752,2.27534,2.27503,2.27503,29200000.0
2006-05-30 07:15:00,2.27507,2.27513,2.27478,2.27478,43900000.0
2006-05-30 07:16:00,2.27487,2.27497,2.27469,2.27481,27800000.0
2006-05-30 07:17:00,2.27483,2.27489,2.2747,2.27488,25200000.0
2006-05-30 07:18:00,2.27499,2.27508,2.27492,2.27495,55000000.0
2006-05-30 07:19:00,2.27485,2.27495,2.27479,2.2749,58000000.0
2006-05-30 07:20:00,2.27492,2.27497,2.27468,2.27487,36500000.0
2006-05-30 07:21:00,2.27482,2.27492,2.27475,2.27492,19600000.0
2006-05-30 07:22:00,2.27485,2.27502,2.27466,2.27472,36300000.0
2006-05-30 07:23:00,2.27476,2.275,2.27476,2.27489,37100000.0
2006-05-30 07:24:00,2.27505,2.27515,2.27492,2.27503,58800000.0
2006-05-30 07:25:00,2.27491,2.27503,2.27489,2.27498,30700000.0
2006-05-30 07:26:00,2.27488,2.27488,2.27468,2.27468,18500000.0
2006-05-30 07:27:00,2.27469,2.27495,2.27467,2.2748,24600000.0
2006-05-30 07:28:00,2.27477,2.27479,2.27449,2.27449,25600000.0
2006-05-30 07:29:00,2.27444,2.27461,2.27441,2.27445,67300000.0
2006-05-30 07:30:00,2.27458,2.27468,2.27453,2.27453,19200000.0
2006-05-30 07:31:00,2.2745,2.27466,2.2745,2.27456,41500000.0
2006-05-30 07:32:00,2.27458,2.27477,2.27447,2.27477,43500000.0
2006-05-30 07:33:00,2.27479,2.27479,2.27464,2.27475,14100000.0
2006-05-30 07:34:00,2.27473,2.27507,2.27466,2.27491,40300000.0
2006-05-30 07:35:00,2.27491,2.27491,2.27463,2.27463,17800000.0
2006-05-30 07:36:00,2.2746,2.27467,2.27456,2.2746,18200000.0
2006-05-30 07:37:00,2.27474,2.27486,2.27427,2.27427,19200000.0
2006-05-30 07:38:00,2.27435,2.27437,2.27425,2.27435,28400000.0
2006-05-30 07:39:00,2.27423,2.27444,2.27422,2.2744,30400000.0
2006-05-30 07:40:00,2.27428,2.27433,2.27414,2.27426,41300000.0
2006-05-30 07:41:00,2.2743,2.27433,2.27405,2.27414,41900000.0
2006-05-30 07:42:00,2.27425,2.27438,2.27406,2.27421,25300000.0
2006-05-30 07:43:00,2.27407,2.27407,2.27395,2.27395,23900000.0
2006-05-30 07:44:00,2.27404,2.27411,2.27387,2.27387,25700000.0
2006-05-30 07:45:00,2.27394,2.27394,2.27377,2.27377,35500000.0
2006-05-30 07:46:00,2.27381,2.27391,2.27367,2.27377,31800000.0
2006-05-30 07:47:00,2.27376,2.27376,2.27345,2.27347,41600000.0
2006-05-30 07:48:00,2.27339,2.27369,2.27333,2.27366,21400000.0
2006-05-30 07:49:00,2.2738,2.2738,2.27358,2.27371,31700000.0
2006-05-30 07:50:00,2.27388,2.27396,2.27379,2.27386,42400000.0
2006-05-30 07:51:00,2.27382,2.27385,2.27361,2.27361,35900000.0
2006-05-30 07:52:00,2.27373,2.27413,2.27364,2.27413,33500000.0
2006-05-30 07:53:00,2.27419,2.27419,2.27398,2.27415,25200000.0
2006-05-30 07:54:00,2.27409,2.27432,2.27406,2.27409,29700000.0
2006-05-30 07:55:00,2.27398,2.27418,2.27397,2.27414,30200000.0
2006-05-30 07:56:00,2.27406,2.27429,2.27393,2.27394,46800000.0
2006-05-30 07:57:00,2.27395,2.27405,2.27374,2.27376,40500000.0
2006-05-30 07:58:00,2.27388,2.27439,2.27382,2.27419,48600000.0
2006-05-30 07:59:00,2.27426,2.2746,2.27426,2.27446,19300000.0
2006-05-30 08:00:00,2.27477,2.2748,2.27442,2.27462,24400000.0
2006-05-30 08:01:00,2.27475,2.27486,2.27467,2.27475,40000000.0
2006-05-30 08:02:00,2.27484,2.27528,2.27484,2.27495,34900000.0
2006-05-30 08:03:00,2.27502,2.2752,2.27494,2.27514,39300000.0
2006-05-30 08:04:00,2.27492,2.27492,2.27438,2.27438,26000000.0
2006-05-30 08:05:00,2.27392,2.27426,2.27381,2.27381,21900000.0
2006-05-30 08:06:00,2.27346,2.27346,2.27322,2.27343,46300000.0
2006-05-30 08:07:00,2.27329,2.27349,2.27311,2.27328,33500000.0
2006-05-30 08:08:00,2.27299,2.27299,2.27244,2.2727,23100000.0
2006-05-30 08:09:00,2.27294,2.27319,2.27285,2.27319,21700000.0
2006-05-30 08:10:00,2.27349,2.27378,2.27337,2.27378,36800000.0
2006-05-30 08:11:00,2.27391,2.27418,2.27385,2.27418,29000000.0
2006-05-30 08:12:00,2.2742,2.27471,2.27419,2.27471,20600000.0
2006-05-30 08:13:00,2.27489,2.27496,2.27455,2.27474,26100000.0
2006-05-30 08:14:00,2.27482,2.27525,2.27469,2.27497,21000000.0
2006-05-30 08:15:00,2.27513,2.27513,2.27474,2.27474,43600000.0
2006-05-30 08:16:00,2.27452,2.27558,2.27438,2.27558,42400000.0
2006-05-30 08:17:00,2.27577,2.27614,2.27567,2.27614,42800000.0
2006-05-30 08:18:00,2.27618,2.27628,2.2759,2.27627,27100000.0
2006-05-30 08:19:00,2.27636,2.27643,2.27614,2.27643,11200000.0
2006-05-30 08:20:00,2.27628,2.27672,2.27627,2.2765,36400000.0
2006-05-30 08:21:00,2.27619,2.27619,2.27595,2.27606,23300000.0
2006-05-30 08:22:00,2.27582,2.27593,2.27561,2.27564,34300000.0
2006-05-30 08:23:00,2.27553,2.27617,2.27537,2.27617,32000000.0
2006-05-30 08:24:00,2.27628,2.2764,2.27599,2.27623,49300000.0
2006-05-30 08:25:00,2.27635,2.2764,2.27607,2.27623,38300000.0
2006-05-30 08:26:00,2.27641,2.27641,2.27615,2.27615,42100000.0
2006-05-30 08:27:00,2.27645,2.27673,2.27645,2.27669,18900000.0
2006-05-30 08:28:00,2.27684,2.27684,2.27642,2.27658,51400000.0
2006-05-30 08:29:00,2.27669,2.27669,2.27651,2.27658,36600000.0
2006-05-30 08:30:00,2.27637,2.27679,2.27637,2.27662,31300000.0
2006-05-30 08:31:00,2.27666,2.27666,2.27561,2.27573,40800000.0
2006-05-30 08:32:00,2.27579,2.27596,2.27551,2.27551,31400000.0
2006-05-30 08:33:00,2.27579,2.27597,2.27575,2.27575,15000000.0
2006-05-30 08:34:00,2.27572,2.27598,2.27542,2.27542,30100000.0
2006-05-30 08:35:00,2.27552,2.27579,2.27552,2.27567,21400000.0
2006-05-30 08:36:00,2.27566,2.27566,2.27538,2.2755,25600000.0
2006-05-30 08:37:00,2.27565,2.27566,2.27547,2.27551,31600000.0
2006-05-30 08:38:00,2.27546,2.27546,2.275,2.27511,27900000.0
2006-05-30 08:39:00,2.27502,2.27509,2.27474,2.2748,29400000.0
2006-05-30 08:40:00,2.27466,2.27491,2.27458,2.27489,36000000.0
2006-05-30 08:41:00,2.27487,2.27512,2.27469,2.27482,19600000.0
2006-05-30 08:42:00,2.27472,2.27483,2.2747,2.27477,22600000.0
2006-05-30 08:43:00,2.27461,2.27461,2.27419,2.27421,27200000.0
2006-05-30 08:44:00,2.27451,2.27472,2.27424,2.27447,20500000.0
2006-05-30 08:45:00,2.27455,2.27459,2.27396,2.27402,29500000.0
2006-05-30 08:46:00,2.27402,2.27412,2.27389,2.27397,31400000.0
2006-05-30 08:47:00,2.27411,2.27424,2.274,2.27413,53800000.0
2006-05-30 08:48:00,2.27417,2.27432,2.27396,2.27432,31700000.0
2006-05-30 08:49:00,2.27444,2.27452,2.2744,2.27451,43300000.0
2006-05-30 08:50:00,2.27424,2.27477,2.27424,2.27477,46199999.0
2006-05-30 08:51:00,2.27477,2.27481,2.27442,2.27442,48700000.0
2006-05-30 08:52:00,2.27455,2.27476,2.27446,2.27457,42000000.0
2006-05-30 08:53:00,2.2746,2.27486,2.2746,2.27461,29400000.0
2006-05-30 08:54:00,2.27457,2.2747,2.27441,2.27455,41700000.0
2006-05-30 08:55:00,2.27446,2.27469,2.2743,2.27469,34600000.0
2006-05-30 08:56:00,2.27468,2.27521,2.27468,2.27521,27700000.0
2006-05-30 08:57:00,2.27534,2.27553,2.27526,2.2754,42500000.0
2006-05-30 08:58:00,2.27538,2.27538,2.27503,2.27512,32200000.0
2006-05-30 08:59:00,2.27513,2.27533,2.27503,2.27514,30100000.0
2006-05-30 09:00:00,2.27521,2.27547,2.27507,2.27537,38600000.0
2006-05-30 09:01:00,2.27527,2.27527,2.27431,2.27431,20600000.0
2006-05-30 09:02:00,2.27416,2.27505,2.27416,2.27474,53300001.0
2006-05-30 09:03:00,2.27472,2.27494,2.27444,2.27464,44100000.0
2006-05-30 09:04:00,2.27436,2.27436,2.27383,2.27394,42600000.0
2006-05-30 09:05:00,2.27403,2.27454,2.27384,2.27389,55500001.0
2006-05-30 09:06:00,2.27402,2.27435,2.27394,2.2743,23700000.0
2006-05-30 09:07:00,2.27427,2.27438,2.27394,2.27422,35900000.0
2006-05-30 09:08:00,2.27429,2.27429,2.27395,2.27405,29200000.0
2006-05-30 09:09:00,2.27399,2.27453,2.27399,2.27448,22200000.0
2006-05-30 09:10:00,2.27437,2.27456,2.27427,2.27445,21700000.0
2006-05-30 09:11:00,2.27452,2.27485,2.27436,2.27483,35900000.0
2006-05-30 09:12:00,2.27474,2.27489,2.27457,2.27475,48000000.0
2006-05-30 09:13:00,2.27472,2.2751,2.27472,2.27503,31900000.0
2006-05-30 09:14:00,2.27501,2.27523,2.27484,2.27494,41200000.0
2006-05-30 09:15:00,2.27494,2.27494,2.27455,2.27479,43400000.0
2006-05-30 09:16:00,2.27472,2.27472,2.27449,2.27449,65000000.0
2006-05-30 09:17:00,2.27423,2.27423,2.27385,2.27397,33700000.0
2006-05-30 09:18:00,2.27409,2.27474,2.27395,2.27474,28600000.0
2006-05-30 09:19:00,2.27469,2.27487,2.27467,2.27481,27600000.0
2006-05-30 09:20:00,2.27498,2.27499,2.27434,2.27434,22200000.0
2006-05-30 09:21:00,2.27462,2.27471,2.27452,2.27452,17000000.0
2006-05-30 09:22:00,2.27461,2.27463,2.27439,2.27457,34300000.0
2006-05-30 09:23:00,2.27439,2.27439,2.27412,2.27436,44200000.0
2006-05-30 09:24:00,2.27415,2.27415,2.27391,2.27391,36200000.0
2006-05-30 09:25:00,2.2737,2.27379,2.27362,2.27368,21500000.0
2006-05-30 09:26:00,2.27366,2.27383,2.27357,2.27371,46200000.0
2006-05-30 09:27:00,2.27388,2.27392,2.27385,2.2739,17900000.0
2006-05-30 09:28:00,2.27423,2.27468,2.27423,2.27463,22300000.0
2006-05-30 09:29:00,2.27461,2.27486,2.27434,2.27436,31400000.0
2006-05-30 09:30:00,2.27411,2.27431,2.27403,2.27414,23400000.0
2006-05-30 09:31:00,2.27392,2.2742,2.27382,2.27403,49200000.0
2006-05-30 09:32:00,2.27409,2.27433,2.27407,2.27424,56200000.0
2006-05-30 09:33:00,2.27448,2.27468,2.27421,2.27468,48000000.0
2006-05-30 09:34:00,2.27481,2.27494,2.2747,2.27488,44900000.0
2006-05-30 09:35:00,2.27487,2.27503,2.2748,2.27503,16300000.0
2006-05-30 09:36:00,2.27517,2.27519,2.27484,2.27486,35200000.0
2006-05-30 09:37:00,2.27492,2.27532,2.27492,2.27518,27900000.0
2006-05-30 09:38:00,2.27511,2.27514,2.27485,2.27514,12200000.0
2006-05-30 09:39:00,2.27504,2.27515,2.27488,2.27508,60300000.0
2006-05-30 09:40:00,2.27504,2.27504,2.27469,2.27469,24000000.0
2006-05-30 09:41:00,2.27484,2.27509,2.27471,2.27498,30200000.0
2006-05-30 09:42:00,2.27502,2.2756,2.27501,2.2756,34200000.0
2006-05-30 09:43:00,2.27568,2.27575,2.27551,2.2756,23000000.0
2006-05-30 09:44:00,2.27563,2.27568,2.27539,2.27541,34100000.0
2006-05-30 09:45:00,2.27519,2.27535,2.27511,2.27518,45000000.0
2006-05-30 09:46:00,2.27525,2.27525,2.27477,2.2749,38900000.0
2006-05-30 09:47:00,2.27481,2.27495,2.27472,2.27476,20000000.0
2006-05-30 09:48:00,2.27481,2.27504,2.27479,2.27504,42100000.0
2006-05-30 09:49:00,2.27543,2.27577,2.27543,2.27573,31400000.0
2006-05-30 09:50:00,2.27597,2.27601,2.27574,2.27575,24900000.0
2006-05-30 09:51:00,2.27571,2.27571,2.27527,2.27531,26800000.0
2006-05-30 09:52:00,2.27564,2.27578,2.27541,2.27575,43800000.0
2006-05-30 09:53:00,2.27581,2.27596,2.2756,2.2756,23500000.0
2006-05-30 09:54:00,2.27551,2.27564,2.27535,2.27548,44100000.0
2006-05-30 09:55:00,2.27532,2.27532,2.27488,2.27491,25500000.0
2006-05-30 09:56:00,2.27509,2.2754,2.27509,2.27511,25400000.0
2006-05-30 09:57:00,2.27495,2.27495,2.27445,2.27466,41400000.0
2006-05-30 09:58:00,2.27492,2.27508,2.27474,2.27475,42800000.0
2006-05-30 09:59:00,2.27496,2.27501,2.27463,2.27497,48600000.0
2006-05-30 10:00:00,2.27493,2.27516,2.27488,2.27488,34800000.0
2006-05-30 10:01:00,2.27502,2.27502,2.27469,2.27469,28000000.0
2006-05-30 10:02:00,2.27472,2.2748,2.27458,2.2748,40100000.0
2006-05-30 10:03:00,2.27473,2.27473,2.27444,2.27444,32100000.0
2006-05-30 10:04:00,2.27455,2.275,2.27448,2.27499,39200000.0
2006-05-30 10:05:00,2.27508,2.2753,2.27505,2.2753,22100000.0
2006-05-30 10:06:00,2.27561,2.27601,2.27544,2.27601,54300000.0
2006-05-30 10:07:00,2.27595,2.27638,2.27583,2.27625,54800000.0
2006-05-30 10:08:00,2.27613,2.27615,2.27597,2.27615,15800000.0
2006-05-30 10:09:00,2.27609,2.27641,2.27609,2.27625,37100000.0
2006-05-30 10:10:00,2.27618,2.27631,2.27604,2.27615,48900000.0
2006-05-30 10:11:00,2.2761,2.27635,2.27609,2.27635,38800000.0
2006-05-30 10:12:00,2.27654,2.27654,2.2763,2.2764,15600000.0
2006-05-30 10:13:00,2.27649,2.2767,2.27628,2.27657,27800000.0
2006-05-30 10:14:00,2.27671,2.27692,2.27664,2.27664,32700000.0
2006-05-30 10:15:00,2.27674,2.27687,2.27659,2.27681,30000000.0
2006-05-30 10:16:00,2.27675,2.27697,2.27675,2.27687,55000000.0
2006-05-30 10:17:00,2.2769,2.27708,2.27663,2.27674,38100000.0
2006-05-30 10:18:00,2.27637,2.27653,2.27617,2.27653,36600000.0
2006-05-30 10:19:00,2.27628,2.27643,2.2761,2.2761,49199999.0
2006-05-30 10:20:00,2.27614,2.27628,2.27575,2.27581,26400000.0
2006-05-30 10:21:00,2.27576,2.27591,2.27564,2.27577,35400000.0
2006-05-30 10:22:00,2.27562,2.27593,2.27562,2.27593,46900000.0
2006-05-30 10:23:00,2.27584,2.27584,2.27559,2.27559,53000000.0
2006-05-30 10:24:00,2.27558,2.27584,2.27553,2.27584,20700000.0
2006-05-30 10:25:00,2.2759,2.27599,2.27549,2.27553,31500000.0
2006-05-30 10:26:00,2.27552,2.27571,2.27522,2.27567,40800000.0
2006-05-30 10:27:00,2.27565,2.27576,2.27542,2.27561,32500000.0
2006-05-30 10:28:00,2.27558,2.27573,2.2755,2.27551,30300000.0
2006-05-30 10:29:00,2.27546,2.27561,2.27541,2.27554,27500000.0
2006-05-30 10:30:00,2.27552,2.27587,2.27552,2.27567,30900000.0
2006-05-30 10:31:00,2.27561,2.27575,2.27549,2.27572,47800000.0
2006-05-30 10:32:00,2.27562,2.27586,2.27552,2.27586,44900000.0
2006-05-30 10:33:00,2.27594,2.27611,2.27583,2.27589,55500000.0
2006-05-30 10:34:00,2.27585,2.27588,2.27576,2.27582,31700000.0
2006-05-30 10:35:00,2.27582,2.2759,2.2756,2.27588,50000000.0
2006-05-30 10:36:00,2.27602,2.27606,2.27572,2.27588,24100000.0
2006-05-30 10:37:00,2.27587,2.27587,2.27565,2.27572,43400000.0
2006-05-30 10:38:00,2.27587,2.27587,2.2753,2.27553,39900000.0
2006-05-30 10:39:00,2.2754,2.27592,2.27526,2.27592,20100000.0
2006-05-30 10:40:00,2.27605,2.27605,2.27559,2.2758,39100000.0
2006-05-30 10:41:00,2.27583,2.27583,2.27538,2.27547,28600000.0
2006-05-30 10:42:00,2.27529,2.27532,2.27514,2.2753,46600000.0
2006-05-30 10:43:00,2.2753,2.27558,2.27513,2.2752,21400000.0
2006-05-30 10:44:00,2.27517,2.27538,2.27503,2.27515,43600000.0
2006-05-30 10:45:00,2.27519,2.27521,2.2751,2.2752,21800000.0
2006-05-30 10:46:00,2.27534,2.27544,2.2752,2.2752,48500000.0
2006-05-30 10:47:00,2.27518,2.27527,2.27516,2.27516,40500000.0
2006-05-30 10:48:00,2.27499,2.27528,2.27495,2.27526,46000001.0
2006-05-30 10:49:00,2.27542,2.2757,2.27542,2.27566,36700000.0
2006-05-30 10:50:00,2.27549,2.27572,2.27536,2.27559,37700000.0
2006-05-30 10:51:00,2.27557,2.27593,2.27557,2.27575,17200000.0
2006-05-30 10:52:00,2.27566,2.27572,2.27559,2.27559,48200000.0
2006-05-30 10:53:00,2.27553,2.27556,2.27538,2.27538,25600000.0
2006-05-30 10:54:00,2.2754,2.27553,2.27524,2.27525,24000000.0
2006-05-30 10:55:00,2.27528,2.27576,2.27528,2.27576,33100000.0
2006-05-30 10:56:00,2.27565,2.27594,2.27565,2.27584,24300000.0
2006-05-30 10:57:00,2.27577,2.27592,2.27537,2.27544,42699999.0
2006-05-30 10:58:00,2.27542,2.27573,2.27542,2.27562,39600000.0
2006-05-30 10:59:00,2.27557,2.2758,2.27548,2.27557,46700000.0
2006-05-30 11:00:00,2.2755,2.27584,2.27548,2.27571,35400000.0
2006-05-30 11:01:00,2.27571,2.2758,2.27564,2.27564,24100000.0
2006-05-30 11:02:00,2.27563,2.27575,2.27543,2.27555,25400000.0
2006-05-30 11:03:00,2.27548,2.27575,2.27548,2.27548,29700000.0
2006-05-30 11:04:00,2.27555,2.27575,2.27555,2.27566,22400000.0
2006-05-30 11:05:00,2.27569,2.27585,2.2755,2.2755,47800000.0
2006-05-30 11:06:00,2.27569,2.2757,2.27549,2.2757,33300000.0
2006-05-30 11:07:00,2.27556,2.27566,2.27546,2.27558,31800000.0
2006-05-30 11:08:00,2.27557,2.2757,2.27543,2.27545,36200000.0
2006-05-30 11:09:00,2.27552,2.27564,2.27548,2.27548,15900000.0
2006-05-30 11:10:00,2.27531,2.27557,2.27531,2.27545,36399999.0
2006-05-30 11:11:00,2.27544,2.27549,2.27532,2.27542,39400000.0
2006-05-30 11:12:00,2.27539,2.27556,2.27539,2.27556,25600000.0
2006-05-30 11:13:00,2.27565,2.27581,2.27558,2.27562,42800000.0
2006-05-30 11:14:00,2.27568,2.27573,2.27523,2.27523,42200000.0
2006-05-30 11:15:00,2.27522,2.27562,2.27522,2.27562,43100000.0
2006-05-30 11:16:00,2.27548,2.27566,2.27548,2.27552,34200000.0
2006-05-30 11:17:00,2.27551,2.27551,2.27535,2.27546,54500001.0
2006-05-30 11:18:00,2.27567,2.27574,2.27564,2.27567,35800001.0
2006-05-30 11:19:00,2.27546,2.27552,2.27535,2.27542,25800000.0
2006-05-30 11:20:00,2.27557,2.27579,2.27552,2.27579,35100000.0
2006-05-30 11:21:00,2.27566,2.27592,2.27563,2.27592,37400000.0
2006-05-30 11:22:00,2.27569,2.27569,2.27535,2.27543,26900000.0
2006-05-30 11:23:00,2.2754,2.2754,2.27503,2.27515,50400000.0
2006-05-30 11:24:00,2.27526,2.27537,2.27516,2.27522,34200000.0
2006-05-30 11:25:00,2.27515,2.27534,2.27514,2.27514,47200000.0
2006-05-30 11:26:00,2.27527,2.27555,2.27527,2.27543,18900000.0
2006-05-30 11:27:00,2.27533,2.27535,2.2752,2.27525,20400000.0
2006-05-30 11:28:00,2.27534,2.27551,2.27524,2.27547,42600001.0
2006-05-30 11:29:00,2.27543,2.27556,2.27533,2.27538,36000000.0
2006-05-30 11:30:00,2.27544,2.27544,2.27519,2.27531,34500000.0
2006-05-30 11:31:00,2.27517,2.27531,2.27497,2.27513,52600000.0
2006-05-30 11:32:00,2.27519,2.27532,2.27509,2.27527,28900000.0
2006-05-30 11:33:00,2.27538,2.27565,2.27523,2.27565,31100000.0
2006-05-30 11:34:00,2.27549,2.27567,2.2753,2.27553,40700000.0
2006-05-30 11:35:00,2.27569,2.2757,2.2753,2.2753,42800000.0
2006-05-30 11:36:00,2.27546,2.27553,2.27499,2.27514,39000000.0
2006-05-30 11:37:00,2.2749,2.27505,2.27467,2.27505,24500000.0
2006-05-30 11:38:00,2.27483,2.27506,2.27483,2.27483,56500000.0
2006-05-30 11:39:00,2.27484,2.27488,2.27469,2.27481,44200000.0
2006-05-30 11:40:00,2.27454,2.27483,2.27433,2.27483,51400000.0
2006-05-30 11:41:00,2.27465,2.27498,2.27465,2.27473,31200000.0
2006-05-30 11:42:00,2.27466,2.27485,2.2746,2.27482,53400000.0
2006-05-30 11:43:00,2.27468,2.27499,2.27462,2.27462,38200000.0
2006-05-30 11:44:00,2.27462,2.27472,2.27436,2.27436,35800000.0
2006-05-30 11:45:00,2.27456,2.27475,2.2745,2.27475,16600000.0
2006-05-30 11:46:00,2.27483,2.27483,2.27448,2.27449,27100000.0
2006-05-30 11:47:00,2.27491,2.27496,2.27472,2.27486,31200000.0
2006-05-30 11:48:00,2.27454,2.27466,2.27399,2.27399,31300000.0
2006-05-30 11:49:00,2.27408,2.27447,2.27401,2.27447,47600001.0
2006-05-30 11:50:00,2.27478,2.27555,2.27478,2.27555,24600000.0
2006-05-30 11:51:00,2.27537,2.27537,2.27406,2.27413,48500000.0
2006-05-30 11:52:00,2.27386,2.27428,2.27349,2.27428,26000000.0
2006-05-30 11:53:00,2.2745,2.27485,2.27444,2.27479,37900000.0
2006-05-30 11:54:00,2.27495,2.27497,2.27457,2.27477,39200000.0
2006-05-30 11:55:00,2.27472,2.27503,2.27468,2.27468,31400000.0
2006-05-30 11:56:00,2.27471,2.27486,2.27451,2.27451,51900000.0
2006-05-30 11:57:00,2.2743,2.27441,2.27381,2.27381,39900000.0
2006-05-30 11:58:00,2.2736,2.2736,2.27292,2.27293,18300000.0
2006-05-30 11:59:00,2.273,2.27305,2.27281,2.27302,22200000.0
2006-05-30 12:00:00,2.27299,2.27306,2.2728,2.27286,34800000.0
2006-05-30 12:01:00,2.27283,2.27334,2.27281,2.27323,54700000.0
2006-05-30 12:02:00,2.27317,2.27327,2.27283,2.27283,46400000.0
2006-05-30 12:03:00,2.27262,2.27292,2.27255,2.27274,24300000.0
2006-05-30 12:04:00,2.27272,2.27302,2.27272,2.27296,28300000.0
2006-05-30 12:05:00,2.27316,2.27325,2.27301,2.27309,47500000.0
2006-05-30 12:06:00,2.27319,2.27324,2.27297,2.27324,35700000.0
2006-05-30 12:07:00,2.27303,2.27303,2.27258,2.27259,28400000.0
2006-05-30 12:08:00,2.27263,2.27282,2.2724,2.2725,55300000.0
2006-05-30 12:09:00,2.27261,2.27285,2.27261,2.27275,34300000.0
2006-05-30 12:10:00,2.27281,2.27302,2.27272,2.27287,26400000.0
2006-05-30 12:11:00,2.27283,2.27283,2.27263,2.27263,16000000.0
2006-05-30 12:12:00,2.2726,2.27287,2.27253,2.27287,39500000.0
2006-05-30 12:13:00,2.27276,2.27294,2.27266,2.2727,31300000.0
2006-05-30 12:14:00,2.27287,2.27344,2.27287,2.27324,27400000.0
2006-05-30 12:15:00,2.27339,2.27356,2.27317,2.27326,35400000.0
2006-05-30 12:16:00,2.27315,2.27315,2.27289,2.2729,52400001.0
2006-05-30 12:17:00,2.27313,2.27345,2.27313,2.27322,32700000.0
2006-05-30 12:18:00,2.27333,2.27336,2.27311,2.2732,53900000.0
2006-05-30 12:19:00,2.2732,2.27327,2.27303,2.27322,40000000.0
2006-05-30 12:20:00,2.27323,2.27327,2.27312,2.27318,25600000.0
2006-05-30 12:21:00,2.27314,2.2734,2.27314,2.27338,37100000.0
2006-05-30 12:22:00,2.27333,2.27348,2.27307,2.27307,32700000.0
2006-05-30 12:23:00,2.27301,2.27323,2.27297,2.27317,44300000.0
2006-05-30 12:24:00,2.27317,2.27317,2.27274,2.27275,25700000.0
2006-05-30 12:25:00,2.27301,2.27316,2.27292,2.27294,44800000.0
2006-05-30 12:26:00,2.27302,2.27302,2.27275,2.27292,39300000.0
2006-05-30 12:27:00,2.27295,2.27308,2.27286,2.27288,69100000.0
2006-05-30 12:28:00,2.27283,2.27297,2.27263,2.27272,28700000.0
2006-05-30 12:29:00,2.27264,2.27285,2.27252,2.27252,40200000.0
2006-05-30 12:30:00,2.27267,2.27278,2.27254,2.27278,39400000.0
2006-05-30 12:31:00,2.27262,2.27283,2.27257,2.2726,23300000.0
2006-05-30 12:32:00,2.27255,2.2728,2.27253,2.2728,41200000.0
2006-05-30 12:33:00,2.27284,2.27298,2.27269,2.27278,43800000.0
2006-05-30 12:34:00,2.27281,2.27305,2.27281,2.27294,22200000.0
2006-05-30 12:35:00,2.27288,2.27315,2.27277,2.27315,46700000.0
2006-05-30 12:36:00,2.27319,2.27369,2.2731,2.27358,39600000.0
2006-05-30 12:37:00,2.27374,2.27382,2.27363,2.27382,44700000.0
2006-05-30 12:38:00,2.2739,2.27408,2.2737,2.27377,39300000.0
2006-05-30 12:39:00,2.27363,2.27363,2.2734,2.27354,29300000.0
2006-05-30 12:40:00,2.27362,2.2737,2.27337,2.27337,55200000.0
2006-05-30 12:41:00,2.27341,2.27357,2.27326,2.27342,46400000.0
2006-05-30 12:42:00,2.27332,2.27352,2.2732,2.2732,27300000.0
2006-05-30 12:43:00,2.27309,2.27333,2.27309,2.27331,26500000.0
2006-05-30 12:44:00,2.27316,2.27335,2.27307,2.27308,44300000.0
2006-05-30 12:45:00,2.27316,2.27332,2.27294,2.27316,34100000.0
2006-05-30 12:46:00,2.27297,2.27335,2.27295,2.27335,25400000.0
2006-05-30 12:47:00,2.27323,2.27335,2.2731,2.27323,31300000.0
2006-05-30 12:48:00,2.27335,2.27344,2.27321,2.27335,48500000.0
2006-05-30 12:49:00,2.2736,2.27378,2.27357,2.27357,50100000.0
2006-05-30 12:50:00,2.27354,2.27372,2.27341,2.27366,26800000.0
2006-05-30 12:51:00,2.27342,2.27368,2.27335,2.2735,45700000.0
2006-05-30 12:52:00,2.27365,2.27365,2.27317,2.27317,15300000.0
2006-05-30 12:53:00,2.27332,2.27341,2.27324,2.27337,24200000.0
2006-05-30 12:54:00,2.2733,2.27359,2.2733,2.27358,33300000.0
2006-05-30 12:55:00,2.27348,2.27348,2.2733,2.27335,25900000.0
2006-05-30 12:56:00,2.27316,2.27332,2.27306,2.27319,18300000.0
2006-05-30 12:57:00,2.27334,2.27342,2.27324,2.27324,39500000.0
2006-05-30 12:58:00,2.27341,2.27349,2.27334,2.27334,34600000.0
2006-05-30 12:59:00,2.27343,2.27407,2.27343,2.27407,56700000.0
2006-05-30 13:00:00,2.274,2.2741,2.27364,2.2741,45200000.0
2006-05-30 13:01:00,2.27416,2.27416,2.27391,2.27412,40000000.0
2006-05-30 13:02:00,2.27427,2.27438,2.27413,2.27438,45500000.0
2006-05-30 13:03:00,2.27453,2.27514,2.27453,2.27495,41400000.0
2006-05-30 13:04:00,2.27485,2.27485,2.27444,2.27452,17300000.0
2006-05-30 13:05:00,2.27448,2.27458,2.27426,2.27458,20800000.0
2006-05-30 13:06:00,2.27459,2.27459,2.27415,2.27415,16800000.0
2006-05-30 13:07:00,2.27407,2.27427,2.27406,2.27406,42200000.0
2006-05-30 13:08:00,2.27416,2.27439,2.27416,2.27429,23100000.0
2006-05-30 13:09:00,2.27432,2.27444,2.27422,2.27444,26100000.0
2006-05-30 13:10:00,2.27434,2.27434,2.27405,2.27414,36200000.0
2006-05-30 13:11:00,2.27407,2.27407,2.27391,2.27393,32600000.0
2006-05-30 13:12:00,2.27389,2.27405,2.2738,2.27385,23200000.0
2006-05-30 13:13:00,2.27385,2.27401,2.27377,2.27377,47600000.0
2006-05-30 13:14:00,2.2737,2.27382,2.2737,2.27382,35300000.0
2006-05-30 13:15:00,2.27382,2.27391,2.27334,2.2736,48200000.0
2006-05-30 13:16:00,2.27333,2.27348,2.27326,2.27342,42800000.0
2006-05-30 13:17:00,2.27345,2.27357,2.2734,2.2734,39500000.0
2006-05-30 13:18:00,2.2734,2.2736,2.27335,2.27349,45900000.0
2006-05-30 13:19:00,2.27347,2.2735,2.27329,2.2734,46000000.0
2006-05-30 13:20:00,2.27342,2.2738,2.27342,2.27365,25200000.0
2006-05-30 13:21:00,2.27369,2.27369,2.27303,2.2732,19500000.0
2006-05-30 13:22:00,2.27325,2.27339,2.27325,2.27339,44800000.0
2006-05-30 13:23:00,2.27349,2.27375,2.27349,2.27375,25200000.0
2006-05-30 13:24:00,2.27389,2.27443,2.27389,2.27443,32400000.0
2006-05-30 13:25:00,2.27469,2.27491,2.27448,2.27477,72400000.0
2006-05-30 13:26:00,2.27468,2.2747,2.27448,2.27464,17600000.0
2006-05-30 13:27:00,2.27456,2.2748,2.27456,2.2748,39400000.0
2006-05-30 13:28:00,2.27471,2.27493,2.27459,2.27479,39500000.0
2006-05-30 13:29:00,2.27493,2.275,2.27482,2.275,22600000.0
2006-05-30 13:30:00,2.27517,2.27533,2.27507,2.27515,22300000.0
2006-05-30 13:31:00,2.27493,2.27549,2.27493,2.27545,64399999.0
2006-05-30 13:32:00,2.27541,2.27546,2.27523,2.27523,35400000.0
2006-05-30 13:33:00,2.27516,2.27539,2.27515,2.27525,39600000.0
2006-05-30 13:34:00,2.2752,2.27531,2.27518,2.27518,42800000.0
2006-05-30 13:35:00,2.27531,2.27581,2.27531,2.27567,40400000.0
2006-05-30 13:36:00,2.27582,2.27588,2.27531,2.27554,41600000.0
2006-05-30 13:37:00,2.27512,2.2757,2.27477,2.27539,40400000.0
2006-05-30 13:38:00,2.27518,2.27554,2.27495,2.27527,40400000.0
2006-05-30 13:39:00,2.27503,2.27528,2.27475,2.27475,51300000.0
2006-05-30 13:40:00,2.27443,2.27466,2.2743,2.27455,29100000.0
2006-05-30 13:41:00,2.27433,2.27474,2.27422,2.27459,50400000.0
2006-05-30 13:42:00,2.27476,2.27526,2.27464,2.27526,22400000.0
2006-05-30 13:43:00,2.27488,2.27545,2.27488,2.2751,31800000.0
2006-05-30 13:44:00,2.27515,2.27547,2.27505,2.27547,37800000.0
2006-05-30 13:45:00,2.27556,2.27563,2.27521,2.27523,32600000.0
2006-05-30 13:46:00,2.27533,2.27533,2.27486,2.27516,53400000.0
2006-05-30 13:47:00,2.27543,2.27545,2.27503,2.27522,24900000.0
2006-05-30 13:48:00,2.27526,2.27563,2.27526,2.27527,35300000.0
2006-05-30 13:49:00,2.27543,2.27561,2.27512,2.27512,33700000.0
2006-05-30 13:50:00,2.275,2.2751,2.27493,2.2751,30000000.0
2006-05-30 13:51:00,2.27497,2.27509,2.27482,2.27485,32800000.0
2006-05-30 13:52:00,2.27507,2.27512,2.27489,2.275,47000000.0
2006-05-30 13:53:00,2.27485,2.27485,2.27431,2.27452,31300000.0
2006-05-30 13:54:00,2.27444,2.27481,2.27444,2.27481,27800000.0
2006-05-30 13:55:00,2.27459,2.27483,2.27435,2.27483,18000000.0
2006-05-30 13:56:00,2.27474,2.27475,2.27449,2.27459,24400000.0
2006-05-30 13:57:00,2.27472,2.27488,2.27419,2.27435,28000000.0
2006-05-30 13:58:00,2.27421,2.27485,2.27407,2.27485,46000000.0
2006-05-30 13:59:00,2.27457,2.27476,2.27442,2.27464,28800000.0
2006-05-30 14:00:00,2.27464,2.27464,2.27452,2.27462,25000000.0
2006-05-30 14:01:00,2.27461,2.27461,2.27426,2.27437,27400000.0
2006-05-30 14:02:00,2.27428,2.27439,2.27403,2.27403,25800000.0
2006-05-30 14:03:00,2.27386,2.27391,2.27369,2.27371,18400000.0
2006-05-30 14:04:00,2.27361,2.27361,2.27342,2.27349,31300000.0
2006-05-30 14:05:00,2.2734,2.27342,2.27305,2.27342,28700000.0
2006-05-30 14:06:00,2.27364,2.27409,2.27364,2.27409,35000000.0
2006-05-30 14:07:00,2.27433,2.27453,2.27431,2.27431,36800000.0
2006-05-30 14:08:00,2.27445,2.27489,2.27445,2.27445,36600000.0
2006-05-30 14:09:00,2.27443,2.27443,2.27408,2.27427,16600000.0
2006-05-30 14:10:00,2.27423,2.27462,2.27406,2.27437,46700000.0
2006-05-30 14:11:00,2.27428,2.27437,2.27405,2.27414,42400000.0
2006-05-30 14:12:00,2.27436,2.2747,2.27434,2.27453,51400000.0
2006-05-30 14:13:00,2.27446,2.2748,2.27434,2.2748,20600000.0
2006-05-30 14:14:00,2.27503,2.27609,2.27503,2.27587,42000000.0
2006-05-30 14:15:00,2.27547,2.27567,2.27526,2.27526,27500000.0
2006-05-30 14:16:00,2.27516,2.27531,2.27483,2.27513,41100000.0
2006-05-30 14:17:00,2.27495,2.27595,2.27495,2.27579,27200000.0
2006-05-30 14:18:00,2.27599,2.276,2.27561,2.27561,18400000.0
2006-05-30 14:19:00,2.27544,2.27565,2.27524,2.27563,45300000.0
2006-05-30 14:20:00,2.2759,2.27625,2.27582,2.27625,66700000.0
2006-05-30 14:21:00,2.27633,2.27677,2.27633,2.2766,31900000.0
2006-05-30 14:22:00,2.27703,2.27715,2.27687,2.27715,17800000.0
2006-05-30 14:23:00,2.27753,2.27817,2.2775,2.27807,34500000.0
2006-05-30 14:24:00,2.27822,2.27834,2.27809,2.27817,39100000.0
2006-05-30 14:25:00,2.2779,2.27808,2.27777,2.27777,40200000.0
2006-05-30 14:26:00,2.27754,2.27761,2.2769,2.27725,49400000.0
2006-05-30 14:27:00,2.27718,2.27773,2.27683,2.27773,51100000.0
2006-05-30 14:28:00,2.27778,2.27801,2.27763,2.27763,33600000.0
2006-05-30 14:29:00,2.27773,2.278,2.27773,2.27793,34200000.0
2006-05-30 14:30:00,2.27809,2.27837,2.27803,2.27828,36300000.0
2006-05-30 14:31:00,2.27855,2.27887,2.27855,2.2787,16200000.0
2006-05-30 14:32:00,2.27859,2.27864,2.27847,2.27864,32200000.0
2006-05-30 14:33:00,2.27878,2.2788,2.27859,2.27863,29200000.0
2006-05-30 14:34:00,2.27874,2.27882,2.27838,2.27855,41400000.0
2006-05-30 14:35:00,2.27839,2.27843,2.2782,2.27822,31400000.0
2006-05-30 14:36:00,2.27819,2.27841,2.27805,2.27805,42100000.0
2006-05-30 14:37:00,2.27785,2.27813,2.27773,2.27786,39400000.0
2006-05-30 14:38:00,2.27797,2.27813,2.2778,2.27792,23800000.0
2006-05-30 14:39:00,2.27791,2.27833,2.27791,2.27801,17800000.0
2006-05-30 14:40:00,2.27801,2.27817,2.27789,2.27809,41300000.0
2006-05-30 14:41:00,2.2779,2.27818,2.2778,2.27818,27300000.0
2006-05-30 14:42:00,2.27861,2.27883,2.27832,2.27883,35100000.0
2006-05-30 14:43:00,2.27904,2.27929,2.27866,2.27867,44100000.0
2006-05-30 14:44:00,2.27847,2.27848,2.27819,2.27819,37600000.0
2006-05-30 14:45:00,2.27839,2.27854,2.27811,2.27846,54700000.0
2006-05-30 14:46:00,2.27833,2.27838,2.27798,2.27798,31600000.0
2006-05-30 14:47:00,2.27789,2.27802,2.27782,2.27793,25000000.0
2006-05-30 14:48:00,2.27796,2.27803,2.27755,2.27755,34200000.0
2006-05-30 14:49:00,2.27769,2.27773,2.27736,2.27736,35200000.0
2006-05-30 14:50:00,2.27736,2.27755,2.27688,2.27692,15900000.0
2006-05-30 14:51:00,2.27679,2.27687,2.27658,2.27665,34300000.0
2006-05-30 14:52:00,2.27698,2.27714,2.27659,2.27659,26600000.0
2006-05-30 14:53:00,2.2766,2.27712,2.2766,2.27712,56200000.0
2006-05-30 14:54:00,2.27712,2.27764,2.27699,2.27763,47999999.0
2006-05-30 14:55:00,2.2777,2.27787,2.27757,2.27776,45500000.0
2006-05-30 14:56:00,2.27775,2.27801,2.27759,2.27768,43400000.0
2006-05-30 14:57:00,2.27766,2.2779,2.27738,2.2778,50300000.0
2006-05-30 14:58:00,2.27794,2.27804,2.27758,2.27758,39100000.0
2006-05-30 14:59:00,2.27762,2.27858,2.27759,2.27858,26100000.0
2006-05-30 15:00:00,2.27874,2.27881,2.27857,2.27857,34200000.0
2006-05-30 15:01:00,2.27857,2.27861,2.27809,2.27814,39200000.0
2006-05-30 15:02:00,2.27833,2.27841,2.27803,2.27834,24800000.0
2006-05-30 15:03:00,2.27841,2.2786,2.27836,2.27857,67200001.0
2006-05-30 15:04:00,2.2786,2.27872,2.27823,2.27872,40700000.0
2006-05-30 15:05:00,2.27895,2.2791,2.27876,2.27899,42300000.0
2006-05-30 15:06:00,2.27887,2.27913,2.27861,2.27885,36900000.0
2006-05-30 15:07:00,2.27873,2.27884,2.27861,2.27865,22100000.0
2006-05-30 15:08:00,2.27853,2.27853,2.27824,2.27824,24800000.0
2006-05-30 15:09:00,2.27828,2.27848,2.27817,2.27836,37000000.0
2006-05-30 15:10:00,2.27825,2.27826,2.27779,2.27795,51400000.0
2006-05-30 15:11:00,2.27806,2.27833,2.27806,2.27821,29200000.0
2006-05-30 15:12:00,2.27813,2.27824,2.27781,2.27787,34000000.0
2006-05-30 15:13:00,2.27813,2.27824,2.27798,2.27808,35700000.0
2006-05-30 15:14:00,2.27827,2.27829,2.27791,2.2781,40200000.0
2006-05-30 15:15:00,2.2784,2.27849,2.27808,2.2782,26800000.0
2006-05-30 15:16:00,2.27844,2.27875,2.27844,2.27856,32800000.0
2006-05-30 15:17:00,2.27857,2.27861,2.27816,2.27827,60000000.0
2006-05-30 15:18:00,2.27817,2.27825,2.27793,2.27815,31000000.0
2006-05-30 15:19:00,2.27811,2.27832,2.27785,2.278,47000000.0
2006-05-30 15:20:00,2.27813,2.2783,2.2776,2.27764,28400000.0
2006-05-30 15:21:00,2.27762,2.27805,2.27754,2.27805,17200000.0
2006-05-30 15:22:00,2.27783,2.27803,2.27758,2.27798,46100000.0
2006-05-30 15:23:00,2.27775,2.27785,2.27757,2.27763,33000000.0
2006-05-30 15:24:00,2.27769,2.27789,2.27655,2.27664,35000000.0
2006-05-30 15:25:00,2.27678,2.2774,2.27678,2.27728,31600000.0
2006-05-30 15:26:00,2.27708,2.27733,2.27685,2.27685,16200000.0
2006-05-30 15:27:00,2.27692,2.27726,2.27692,2.27712,35600000.0
2006-05-30 15:28:00,2.27692,2.27748,2.27683,2.27703,42700000.0
2006-05-30 15:29:00,2.27674,2.277,2.27671,2.2769,39700000.0
2006-05-30 15:30:00,2.27675,2.27737,2.27675,2.27722,40800000.0
2006-05-30 15:31:00,2.27737,2.2776,2.27731,2.2776,19100000.0
2006-05-30 15:32:00,2.27771,2.27786,2.27742,2.27772,35200000.0
2006-05-30 15:33:00,2.27786,2.27804,2.27765,2.27803,28700000.0
2006-05-30 15:34:00,2.27821,2.27832,2.2779,2.2783,32400000.0
2006-05-30 15:35:00,2.2781,2.2784,2.27802,2.27827,54300000.0
2006-05-30 15:36:00,2.27824,2.27838,2.27819,2.27826,59300000.0
2006-05-30 15:37:00,2.2785,2.2785,2.27819,2.27819,46300000.0
2006-05-30 15:38:00,2.2783,2.27929,2.27825,2.27912,42400000.0
2006-05-30 15:39:00,2.27911,2.27913,2.27884,2.27884,30100000.0
2006-05-30 15:40:00,2.27889,2.27889,2.27816,2.27836,29600000.0
2006-05-30 15:41:00,2.27856,2.27856,2.2781,2.27814,55600000.0
2006-05-30 15:42:00,2.27808,2.27842,2.278,2.27842,24200000.0
2006-05-30 15:43:00,2.27848,2.2786,2.27815,2.27833,42100000.0
2006-05-30 15:44:00,2.27804,2.27804,2.27781,2.27799,52400000.0
2006-05-30 15:45:00,2.27806,2.27806,2.27764,2.2777,43700000.0
2006-05-30 15:46:00,2.2778,2.27808,2.2777,2.27778,34300000.0
2006-05-30 15:47:00,2.27803,2.27848,2.27803,2.27848,38900000.0
2006-05-30 15:48:00,2.27869,2.27897,2.2786,2.2786,47100000.0
2006-05-30 15:49:00,2.27874,2.27915,2.27866,2.2789,36300000.0
2006-05-30 15:50:00,2.27882,2.27905,2.27871,2.27885,29800000.0
2006-05-30 15:51:00,2.27858,2.27867,2.27846,2.27847,45600000.0
2006-05-30 15:52:00,2.2783,2.27833,2.27803,2.27808,56299999.0
2006-05-30 15:53:00,2.2778,2.27916,2.2778,2.2791,16700000.0
2006-05-30 15:54:00,2.2789,2.27928,2.27873,2.27914,34500000.0
2006-05-30 15:55:00,2.27924,2.2795,2.2792,2.27923,25200000.0
2006-05-30 15:56:00,2.27927,2.27944,2.27902,2.27902,38500000.0
2006-05-30 15:57:00,2.2792,2.27926,2.27901,2.2792,61200000.0
2006-05-30 15:58:00,2.27906,2.2794,2.27906,2.27934,22400000.0
2006-05-30 15:59:00,2.27943,2.2795,2.27927,2.27931,24700000.0
2006-05-30 16:00:00,2.27955,2.28009,2.2795,2.28009,27600000.0
2006-05-30 16:01:00,2.28027,2.28027,2.27951,2.27951,17400000.0
2006-05-30 16:02:00,2.27945,2.27957,2.27844,2.27852,41800000.0
2006-05-30 16:03:00,2.27857,2.27857,2.27771,2.27771,20800000.0
2006-05-30 16:04:00,2.27724,2.27804,2.27724,2.27799,26000000.0
2006-05-30 16:05:00,2.2783,2.27848,2.27797,2.27844,40700000.0
2006-05-30 16:06:00,2.2785,2.27862,2.27786,2.27808,34300000.0
2006-05-30 16:07:00,2.27723,2.27723,2.27593,2.27593,59199999.0
2006-05-30 16:08:00,2.27585,2.27647,2.27585,2.27624,34700000.0
2006-05-30 16:09:00,2.27585,2.27669,2.27585,2.27665,44000000.0
2006-05-30 16:10:00,2.27657,2.27679,2.27645,2.27679,30900000.0
2006-05-30 16:11:00,2.2771,2.27783,2.2771,2.27783,28800000.0
2006-05-30 16:12:00,2.27768,2.27806,2.27765,2.27782,36200000.0
2006-05-30 16:13:00,2.27754,2.2777,2.27742,2.27755,39300000.0
2006-05-30 16:14:00,2.27748,2.2776,2.27706,2.27706,45900000.0
2006-05-30 16:15:00,2.27728,2.27771,2.27711,2.27771,42500000.0
2006-05-30 16:16:00,2.27796,2.27797,2.2778,2.27792,31500000.0
2006-05-30 16:17:00,2.27793,2.27806,2.27754,2.27806,33200000.0
2006-05-30 16:18:00,2.278,2.2782,2.27792,2.27805,23400000.0
2006-05-30 16:19:00,2.27789,2.27823,2.27777,2.27814,47800001.0
2006-05-30 16:20:00,2.27805,2.27818,2.27768,2.27776,31900000.0
2006-05-30 16:21:00,2.27743,2.27746,2.27697,2.27697,28000000.0
2006-05-30 16:22:00,2.27674,2.27682,2.27658,2.27677,49299999.0
2006-05-30 16:23:00,2.27658,2.27658,2.27602,2.27604,25400000.0
2006-05-30 16:24:00,2.2761,2.27617,2.27603,2.27613,36600000.0
2006-05-30 16:25:00,2.27644,2.27653,2.27617,2.27653,33700000.0
2006-05-30 16:26:00,2.27643,2.27712,2.27641,2.27699,57899999.0
2006-05-30 16:27:00,2.27691,2.27712,2.27679,2.27701,30400000.0
2006-05-30 16:28:00,2.27705,2.27705,2.27638,2.2765,42500000.0
2006-05-30 16:29:00,2.27632,2.27672,2.27632,2.27672,36700000.0
2006-05-30 16:30:00,2.27674,2.27719,2.27674,2.2771,53999999.0
2006-05-30 16:31:00,2.2771,2.27724,2.27699,2.27706,39200000.0
2006-05-30 16:32:00,2.27703,2.27756,2.27691,2.2775,35100000.0
2006-05-30 16:33:00,2.27753,2.27844,2.27753,2.27844,38100000.0
2006-05-30 16:34:00,2.27833,2.2784,2.27798,2.27798,30000000.0
2006-05-30 16:35:00,2.27781,2.27811,2.27776,2.27811,41900000.0
2006-05-30 16:36:00,2.27818,2.27831,2.27803,2.27812,39600000.0
2006-05-30 16:37:00,2.27821,2.2783,2.27782,2.27782,34700000.0
2006-05-30 16:38:00,2.2778,2.27797,2.27733,2.27734,34100000.0
2006-05-30 16:39:00,2.27725,2.27725,2.27695,2.27698,48000000.0
2006-05-30 16:40:00,2.27684,2.2769,2.27658,2.27677,26200000.0
2006-05-30 16:41:00,2.27676,2.27704,2.27672,2.27675,38700000.0
2006-05-30 16:42:00,2.27679,2.27695,2.27678,2.27678,33400000.0
2006-05-30 16:43:00,2.27685,2.27718,2.27661,2.27718,29500000.0
2006-05-30 16:44:00,2.27711,2.27738,2.27676,2.27676,36600000.0
2006-05-30 16:45:00,2.27676,2.277,2.27671,2.2769,27500000.0
2006-05-30 16:46:00,2.27692,2.27692,2.27644,2.27652,29800000.0
2006-05-30 16:47:00,2.27651,2.27706,2.27651,2.27706,54400000.0
2006-05-30 16:48:00,2.27678,2.27701,2.27661,2.27684,43100000.0
2006-05-30 16:49:00,2.27684,2.2769,2.27641,2.27655,38500000.0
2006-05-30 16:50:00,2.2765,2.27661,2.27639,2.27639,33000000.0
2006-05-30 16:51:00,2.27642,2.2769,2.27642,2.27684,48700000.0
2006-05-30 16:52:00,2.27677,2.27709,2.27677,2.27709,21300000.0
2006-05-30 16:53:00,2.27716,2.27751,2.27716,2.27751,29800000.0
2006-05-30 16:54:00,2.27738,2.27774,2.27738,2.27757,42600000.0
2006-05-30 16:55:00,2.27745,2.27763,2.27729,2.2773,24500000.0
2006-05-30 16:56:00,2.27745,2.27785,2.27745,2.27785,28200000.0
2006-05-30 16:57:00,2.27825,2.27852,2.27795,2.27852,44000000.0
2006-05-30 16:58:00,2.27895,2.27932,2.27884,2.27893,34800000.0
2006-05-30 16:59:00,2.27929,2.27983,2.27929,2.27945,39200000.0
2006-05-30 17:00:00,2.2791,2.27929,2.27862,2.27862,49300000.0
2006-05-30 17:01:00,2.27879,2.27883,2.27828,2.2784,32200000.0
2006-05-30 17:02:00,2.27832,2.27845,2.27814,2.27826,37900000.0
2006-05-30 17:03:00,2.27818,2.27818,2.27761,2.27761,43000000.0
2006-05-30 17:04:00,2.27746,2.27832,2.27746,2.27824,28900000.0
2006-05-30 17:05:00,2.2782,2.27837,2.27793,2.27821,30800000.0
2006-05-30 17:06:00,2.27816,2.27823,2.27792,2.27819,52100000.0
2006-05-30 17:07:00,2.2783,2.2783,2.27781,2.27792,32400000.0
2006-05-30 17:08:00,2.27793,2.27813,2.27787,2.27797,32200000.0
2006-05-30 17:09:00,2.27813,2.27825,2.27792,2.27825,24800000.0
2006-05-30 17:10:00,2.27838,2.27854,2.27803,2.27823,36600000.0
2006-05-30 17:11:00,2.27816,2.27816,2.2779,2.27803,27200000.0
2006-05-30 17:12:00,2.27812,2.27843,2.27812,2.27831,34900000.0
2006-05-30 17:13:00,2.27837,2.27837,2.27807,2.27807,18700000.0
2006-05-30 17:14:00,2.27804,2.27814,2.27779,2.27806,41400000.0
2006-05-30 17:15:00,2.27825,2.27836,2.2782,2.27832,26900000.0
2006-05-30 17:16:00,2.27832,2.27848,2.27823,2.27843,35600000.0
2006-05-30 17:17:00,2.2784,2.2784,2.27798,2.27826,42900000.0
2006-05-30 17:18:00,2.27816,2.27828,2.27812,2.27828,20600000.0
2006-05-30 17:19:00,2.27831,2.27864,2.27817,2.27853,26800000.0
2006-05-30 17:20:00,2.27869,2.27869,2.27832,2.27859,33400000.0
2006-05-30 17:21:00,2.27862,2.27862,2.2782,2.27842,57700000.0
2006-05-30 17:22:00,2.27862,2.27874,2.27843,2.27844,47500000.0
2006-05-30 17:23:00,2.27846,2.27846,2.2782,2.27838,59400001.0
2006-05-30 17:24:00,2.27831,2.27853,2.27831,2.27853,24300000.0
2006-05-30 17:25:00,2.27852,2.27877,2.27833,2.27877,36300000.0
2006-05-30 17:26:00,2.27879,2.27885,2.27842,2.27866,38000000.0
2006-05-30 17:27:00,2.27865,2.27879,2.27849,2.27879,32400000.0
2006-05-30 17:28:00,2.27884,2.27884,2.27847,2.27867,39000000.0
2006-05-30 17:29:00,2.27901,2.2791,2.27901,2.2791,16400000.0
2006-05-30 17:30:00,2.27938,2.27958,2.27925,2.2795,70500000.0
2006-05-30 17:31:00,2.27958,2.2798,2.27935,2.27956,43500000.0
2006-05-30 17:32:00,2.27939,2.27939,2.2791,2.27919,34100000.0
2006-05-30 17:33:00,2.27912,2.27928,2.27905,2.2792,40300000.0
2006-05-30 17:34:00,2.27906,2.27911,2.27861,2.27861,37900000.0
2006-05-30 17:35:00,2.27871,2.27873,2.27837,2.27847,44800000.0
2006-05-30 17:36:00,2.2785,2.27877,2.2785,2.27856,37400000.0
2006-05-30 17:37:00,2.27873,2.2788,2.27873,2.27876,13400000.0
2006-05-30 17:38:00,2.279,2.27916,2.27889,2.27909,30900000.0
2006-05-30 17:39:00,2.27921,2.27932,2.27911,2.27927,40600000.0
2006-05-30 17:40:00,2.2792,2.27945,2.2788,2.2788,36200000.0
2006-05-30 17:41:00,2.27869,2.27872,2.27853,2.27856,34100000.0
2006-05-30 17:42:00,2.27877,2.27877,2.2785,2.27858,61300000.0
2006-05-30 17:43:00,2.27862,2.27862,2.27843,2.27854,23600000.0
2006-05-30 17:44:00,2.27842,2.2785,2.27781,2.27781,49400000.0
2006-05-30 17:45:00,2.27766,2.27789,2.27764,2.27783,38100000.0
2006-05-30 17:46:00,2.27803,2.27867,2.27803,2.27862,19500000.0
2006-05-30 17:47:00,2.27865,2.27908,2.27861,2.27908,38200000.0
2006-05-30 17:48:00,2.27903,2.27917,2.27892,2.27892,43999999.0
2006-05-30 17:49:00,2.2787,2.27903,2.2787,2.27893,26600000.0
2006-05-30 17:50:00,2.27913,2.27943,2.27894,2.27943,60099999.0
2006-05-30 17:51:00,2.27916,2.27948,2.27907,2.27943,37400000.0
2006-05-30 17:52:00,2.27955,2.27962,2.27937,2.27953,34900000.0
2006-05-30 17:53:00,2.27938,2.27956,2.27918,2.27927,35600000.0
2006-05-30 17:54:00,2.27922,2.27928,2.27883,2.279,30600000.0
2006-05-30 17:55:00,2.27892,2.27905,2.27884,2.27898,37600000.0
2006-05-30 17:56:00,2.27918,2.27918,2.27887,2.27908,43600000.0
2006-05-30 17:57:00,2.27917,2.27924,2.27908,2.27909,27900000.0
2006-05-30 17:58:00,2.27914,2.2792,2.27903,2.2792,53499999.0
2006-05-30 17:59:00,2.27911,2.27963,2.27911,2.27924,35300000.0
2006-05-30 18:00:00,2.27909,2.27923,2.27898,2.279,54700000.0
2006-05-30 18:01:00,2.27898,2.27926,2.27879,2.27879,355900000.0
2006-05-30 18:02:00,2.27901,2.27924,2.27881,2.27924,299900000.0
2006-05-30 18:03:00,2.27938,2.27998,2.27935,2.27973,478199999.0
2006-05-30 18:04:00,2.27982,2.2802,2.27951,2.2802,296300000.0
2006-05-30 18:05:00,2.28032,2.28032,2.27986,2.27992,230500000.0
2006-05-30 18:06:00,2.2801,2.28058,2.2801,2.28032,395300001.0
2006-05-30 18:07:00,2.28035,2.28087,2.28035,2.28087,421599999.0
2006-05-30 18:08:00,2.28071,2.28102,2.28052,2.28073,446200001.0
2006-05-30 18:09:00,2.28065,2.28095,2.28025,2.28095,261400000.0
2006-05-30 18:10:00,2.28101,2.28101,2.28058,2.2806,294300000.0
2006-05-30 18:11:00,2.28038,2.28038,2.27994,2.28016,226500000.0
2006-05-30 18:12:00,2.2801,2.28024,2.27976,2.27984,202000000.0
2006-05-30 18:13:00,2.2796,2.27965,2.27917,2.27917,164400000.0
2006-05-30 18:14:00,2.27925,2.27925,2.2786,2.27863,323900000.0
2006-05-30 18:15:00,2.27866,2.27907,2.27866,2.27866,351200001.0
2006-05-30 18:16:00,2.27891,2.27901,2.27873,2.27879,376000000.0
2006-05-30 18:17:00,2.27875,2.27875,2.27823,2.27835,201100000.0
2006-05-30 18:18:00,2.2784,2.27859,2.27828,2.2784,138500000.0
2006-05-30 18:19:00,2.2783,2.2785,2.27811,2.27822,275900000.0
2006-05-30 18:20:00,2.27825,2.27866,2.27825,2.2785,156500000.0
2006-05-30 18:21:00,2.27851,2.27922,2.27832,2.2791,211400000.0
2006-05-30 18:22:00,2.27914,2.27937,2.2787,2.27915,232300000.0
2006-05-30 18:23:00,2.2792,2.27953,2.27902,2.27943,364100000.0
2006-05-30 18:24:00,2.27924,2.27924,2.2789,2.27905,336800000.0
2006-05-30 18:25:00,2.27896,2.27908,2.27875,2.2788,319400000.0
2006-05-30 18:26:00,2.27874,2.27912,2.27857,2.27857,353600000.0
2006-05-30 18:27:00,2.27842,2.27865,2.27821,2.27836,309900000.0
2006-05-30 18:28:00,2.27841,2.27866,2.27833,2.27859,225400001.0
2006-05-30 18:29:00,2.2784,2.27859,2.27766,2.27789,216100000.0
2006-05-30 18:30:00,2.27786,2.27803,2.27767,2.27785,265600001.0
2006-05-30 18:31:00,2.27803,2.27836,2.27778,2.27823,160900000.0
2006-05-30 18:32:00,2.2783,2.2786,2.2783,2.27842,146500000.0
2006-05-30 18:33:00,2.2784,2.27858,2.2777,2.2777,322000000.0
2006-05-30 18:34:00,2.27762,2.27762,2.27721,2.2773,421600001.0
2006-05-30 18:35:00,2.27728,2.27751,2.27723,2.27751,159200000.0
2006-05-30 18:36:00,2.27748,2.2775,2.27734,2.27746,83900000.0
2006-05-30 18:37:00,2.27753,2.27764,2.27743,2.2776,79500000.0
2006-05-30 18:38:00,2.27759,2.27759,2.27734,2.27737,79700000.0
2006-05-30 18:39:00,2.27735,2.27757,2.27727,2.27743,191700000.0
2006-05-30 18:40:00,2.27762,2.27788,2.27755,2.27755,218200001.0
2006-05-30 18:41:00,2.27756,2.27794,2.27749,2.27773,160900000.0
2006-05-30 18:42:00,2.27777,2.27784,2.27747,2.27777,80900000.0
2006-05-30 18:43:00,2.27775,2.27782,2.27765,2.27782,76000000.0
2006-05-30 18:44:00,2.278,2.27821,2.27799,2.27803,132000000.0
2006-05-30 18:45:00,2.27807,2.27815,2.2779,2.27802,94400000.0
2006-05-30 18:46:00,2.278,2.278,2.27778,2.27781,36900000.0
2006-05-30 18:47:00,2.27776,2.27824,2.27776,2.27824,61800000.0
2006-05-30 18:48:00,2.27809,2.27821,2.278,2.278,95100000.0
2006-05-30 18:49:00,2.27817,2.27854,2.27817,2.27854,28000000.0
2006-05-30 18:50:00,2.27842,2.27842,2.27806,2.27813,41400000.0
2006-05-30 18:51:00,2.27788,2.27788,2.27749,2.27757,140100000.0
2006-05-30 18:52:00,2.27751,2.27797,2.27751,2.27777,175300000.0
2006-05-30 18:53:00,2.2778,2.27801,2.27752,2.27752,156500000.0
2006-05-30 18:54:00,2.27742,2.27756,2.27735,2.27754,121300000.0
2006-05-30 18:55:00,2.27756,2.27793,2.27752,2.27764,157700000.0
2006-05-30 18:56:00,2.27761,2.27771,2.27737,2.27737,51000000.0
2006-05-30 18:57:00,2.2774,2.27759,2.27733,2.27733,71800000.0
2006-05-30 18:58:00,2.27732,2.27756,2.27725,2.27725,268700000.0
2006-05-30 18:59:00,2.27722,2.27735,2.27706,2.27706,199700000.0
2006-05-30 19:00:00,2.27698,2.27712,2.27693,2.27712,69600000.0
2006-05-30 19:01:00,2.27683,2.27697,2.27676,2.27676,45700000.0
2006-05-30 19:02:00,2.2768,2.27695,2.27675,2.27695,170400000.0
2006-05-30 19:03:00,2.27696,2.27696,2.27663,2.27663,101500000.0
2006-05-30 19:04:00,2.27669,2.27692,2.27669,2.27691,27800000.0
2006-05-30 19:05:00,2.27683,2.27683,2.27667,2.27669,36200000.0
2006-05-30 19:06:00,2.27665,2.27693,2.2765,2.27664,267200000.0
2006-05-30 19:07:00,2.27658,2.27675,2.27643,2.27667,126100000.0
2006-05-30 19:08:00,2.27682,2.2769,2.27663,2.27678,253300000.0
2006-05-30 19:09:00,2.2767,2.2767,2.27642,2.27653,136300000.0
2006-05-30 19:10:00,2.27674,2.27729,2.27673,2.27729,65800000.0
2006-05-30 19:11:00,2.27733,2.27748,2.27716,2.27731,78600000.0
2006-05-30 19:12:00,2.27737,2.27745,2.27732,2.2774,36000000.0
2006-05-30 19:13:00,2.2774,2.27754,2.27739,2.2775,109500000.0
2006-05-30 19:14:00,2.27756,2.27756,2.27729,2.27729,114000000.0
2006-05-30 19:15:00,2.27724,2.27756,2.27722,2.2774,125800001.0
2006-05-30 19:16:00,2.27746,2.27748,2.27731,2.27731,26700000.0
2006-05-30 19:17:00,2.27724,2.27729,2.2771,2.2771,76400000.0
2006-05-30 19:18:00,2.27705,2.27717,2.27699,2.27706,135800000.0
2006-05-30 19:19:00,2.27697,2.27711,2.27678,2.27685,98000000.0
2006-05-30 19:20:00,2.27698,2.27706,2.27674,2.27674,147900000.0
2006-05-30 19:21:00,2.27667,2.2769,2.27663,2.2769,106500000.0
2006-05-30 19:22:00,2.27698,2.27717,2.27696,2.27717,71100000.0
2006-05-30 19:23:00,2.277,2.27718,2.27687,2.27695,162100000.0
2006-05-30 19:24:00,2.27698,2.27698,2.27664,2.27684,53200000.0
2006-05-30 19:25:00,2.27677,2.27677,2.2766,2.27669,95800000.0
2006-05-30 19:26:00,2.2767,2.27677,2.27647,2.27653,140900000.0
2006-05-30 19:27:00,2.27655,2.27689,2.27655,2.27688,124600000.0
2006-05-30 19:28:00,2.27695,2.27728,2.27695,2.27728,88500000.0
2006-05-30 19:29:00,2.27719,2.27734,2.27714,2.27714,117600000.0
2006-05-30 19:30:00,2.27715,2.27737,2.27705,2.27733,193700000.0
2006-05-30 19:31:00,2.27724,2.27747,2.27713,2.27747,54800000.0
2006-05-30 19:32:00,2.27753,2.27765,2.27739,2.27765,150000000.0
2006-05-30 19:33:00,2.27768,2.27784,2.27762,2.27763,51800000.0
2006-05-30 19:34:00,2.27771,2.27776,2.2775,2.27768,133300000.0
2006-05-30 19:35:00,2.27773,2.27801,2.27768,2.27777,167900000.0
2006-05-30 19:36:00,2.27775,2.27786,2.27765,2.27765,180900000.0
2006-05-30 19:37:00,2.2778,2.2779,2.27774,2.27779,54400000.0
2006-05-30 19:38:00,2.27772,2.27818,2.27772,2.27818,23200000.0
2006-05-30 19:39:00,2.27811,2.27831,2.27807,2.27831,44100000.0
2006-05-30 19:40:00,2.27833,2.27853,2.27807,2.27827,112200000.0
2006-05-30 19:41:00,2.27815,2.27839,2.27804,2.27812,138599998.0
2006-05-30 19:42:00,2.27827,2.27854,2.27827,2.27832,81700000.0
2006-05-30 19:43:00,2.27838,2.27848,2.27838,2.27842,27800000.0
2006-05-30 19:44:00,2.27838,2.2784,2.27818,2.27836,87300000.0
2006-05-30 19:45:00,2.27827,2.27842,2.27827,2.27832,43400000.0
2006-05-30 19:46:00,2.27845,2.27845,2.27823,2.27825,96500000.0
2006-05-30 19:47:00,2.27838,2.27842,2.27805,2.27823,54300000.0
2006-05-30 19:48:00,2.27808,2.2782,2.27775,2.27775,63600000.0
2006-05-30 19:49:00,2.2778,2.27782,2.27752,2.27774,108000000.0
2006-05-30 19:50:00,2.27783,2.27803,2.27781,2.27788,65000000.0
2006-05-30 19:51:00,2.2778,2.2778,2.27742,2.27746,127500000.0
2006-05-30 19:52:00,2.2774,2.27766,2.2774,2.27755,59300000.0
2006-05-30 19:53:00,2.27752,2.27775,2.27752,2.27769,24600000.0
2006-05-30 19:54:00,2.27787,2.27805,2.2778,2.27802,61300000.0
2006-05-30 19:55:00,2.278,2.27814,2.27792,2.27814,51700000.0
2006-05-30 19:56:00,2.27822,2.27822,2.27787,2.27787,71000000.0
2006-05-30 19:57:00,2.27785,2.27791,2.27771,2.27771,121300000.0
2006-05-30 19:58:00,2.27766,2.27778,2.27765,2.27775,100700000.0
2006-05-30 19:59:00,2.27784,2.27819,2.27784,2.27819,104800000.0
2006-05-30 20:00:00,2.27835,2.27871,2.27835,2.27839,70900000.0
2006-05-30 20:01:00,2.27831,2.27849,2.27812,2.27827,84099999.0
2006-05-30 20:02:00,2.27813,2.27834,2.278,2.27834,58100000.0
2006-05-30 20:03:00,2.2785,2.27862,2.27836,2.27843,26300000.0
2006-05-30 20:04:00,2.2784,2.27862,2.27839,2.27858,21900000.0
2006-05-30 20:05:00,2.27879,2.27879,2.27854,2.27854,57600000.0
2006-05-30 20:06:00,2.27856,2.27903,2.27855,2.27896,74000001.0
2006-05-30 20:07:00,2.27915,2.27915,2.27859,2.27867,44200000.0
2006-05-30 20:08:00,2.27863,2.27882,2.27859,2.2786,101300000.0
2006-05-30 20:09:00,2.27865,2.27865,2.27853,2.27855,28900000.0
2006-05-30 20:10:00,2.2787,2.2787,2.27837,2.27838,27000000.0
2006-05-30 20:11:00,2.27829,2.27854,2.27829,2.2783,53700000.0
2006-05-30 20:12:00,2.27832,2.2786,2.27832,2.27836,153400000.0
2006-05-30 20:13:00,2.27821,2.27854,2.27811,2.27854,173600001.0
2006-05-30 20:14:00,2.27848,2.27848,2.2779,2.2779,103100000.0
2006-05-30 20:15:00,2.27787,2.27813,2.27783,2.27802,218400001.0
2006-05-30 20:16:00,2.27811,2.27835,2.27795,2.27817,156900000.0
2006-05-30 20:17:00,2.27816,2.27819,2.2781,2.2781,30800000.0
2006-05-30 20:18:00,2.27809,2.27809,2.27785,2.27785,74800000.0
2006-05-30 20:19:00,2.27789,2.27824,2.27789,2.27814,161800000.0
2006-05-30 20:20:00,2.27811,2.27823,2.27787,2.27798,204300000.0
2006-05-30 20:21:00,2.27794,2.27816,2.27792,2.27816,77900000.0
2006-05-30 20:22:00,2.27823,2.27832,2.27823,2.27823,105400000.0
2006-05-30 20:23:00,2.2782,2.27842,2.27819,2.27837,139300001.0
2006-05-30 20:24:00,2.27829,2.27829,2.27772,2.27782,55600000.0
2006-05-30 20:25:00,2.27772,2.2779,2.27757,2.27785,167200000.0
2006-05-30 20:26:00,2.27794,2.27834,2.27774,2.27823,150800000.0
2006-05-30 20:27:00,2.2783,2.27855,2.27816,2.27855,106100000.0
2006-05-30 20:28:00,2.2786,2.27878,2.27852,2.27852,244200000.0
2006-05-30 20:29:00,2.27864,2.27891,2.27861,2.27875,168200000.0
2006-05-30 20:30:00,2.2787,2.27905,2.27831,2.27883,369200000.0
2006-05-30 20:31:00,2.27884,2.279,2.27861,2.2788,206500000.0
2006-05-30 20:32:00,2.27888,2.27891,2.2785,2.2787,356900000.0
2006-05-30 20:33:00,2.2786,2.279,2.27852,2.2787,70900000.0
2006-05-30 20:34:00,2.27868,2.27875,2.2784,2.2784,85100000.0
2006-05-30 20:35:00,2.27846,2.27862,2.27825,2.27825,36900000.0
2006-05-30 20:36:00,2.27822,2.27839,2.27818,2.27833,84700000.0
2006-05-30 20:37:00,2.2782,2.27839,2.27816,2.27817,101700000.0
2006-05-30 20:38:00,2.27818,2.2786,2.27804,2.27835,174000000.0
2006-05-30 20:39:00,2.27841,2.27865,2.27841,2.27858,120999999.0
2006-05-30 20:40:00,2.27863,2.27915,2.27861,2.27895,193900001.0
2006-05-30 20:41:00,2.27912,2.27927,2.27902,2.27908,138700000.0
2006-05-30 20:42:00,2.27912,2.27945,2.27912,2.27934,76300000.0
2006-05-30 20:43:00,2.27939,2.27939,2.27918,2.27935,92300000.0
2006-05-30 20:44:00,2.27937,2.27962,2.27937,2.27947,177500000.0
2006-05-30 20:45:00,2.27954,2.27978,2.27954,2.2796,48100000.0
2006-05-30 20:46:00,2.27968,2.28016,2.27968,2.27997,34900000.0
2006-05-30 20:47:00,2.27999,2.28016,2.27986,2.27986,159700000.0
2006-05-30 20:48:00,2.27995,2.28019,2.27995,2.28008,219400000.0
2006-05-30 20:49:00,2.28018,2.28034,2.28007,2.28029,133000000.0
2006-05-30 20:50:00,2.28035,2.28091,2.28035,2.28068,161100000.0
2006-05-30 20:51:00,2.28077,2.28097,2.28077,2.2808,103600000.0
2006-05-30 20:52:00,2.28083,2.28114,2.28077,2.28101,179600000.0
2006-05-30 20:53:00,2.28107,2.28118,2.28072,2.28112,237100000.0
2006-05-30 20:54:00,2.2812,2.2812,2.28087,2.28097,141100000.0
2006-05-30 20:55:00,2.28092,2.28103,2.28092,2.281,26600000.0
2006-05-30 20:56:00,2.28099,2.2812,2.28084,2.28088,211800000.0
2006-05-30 20:57:00,2.28092,2.28113,2.2807,2.28083,313800000.0
2006-05-30 20:58:00,2.28089,2.28105,2.28038,2.28102,233100000.0
2006-05-30 20:59:00,2.28113,2.28132,2.28088,2.28105,231600000.0
2006-05-30 21:00:00,2.28111,2.28121,2.28088,2.28116,259399999.0
2006-05-30 21:01:00,2.28117,2.2814,2.28097,2.28128,337400001.0
2006-05-30 21:02:00,2.2813,2.2813,2.28102,2.28102,99600000.0
2006-05-30 21:03:00,2.281,2.28128,2.28085,2.28096,91400000.0
2006-05-30 21:04:00,2.281,2.28151,2.281,2.28127,41400000.0
2006-05-30 21:05:00,2.28121,2.28126,2.28099,2.281,86700000.0
2006-05-30 21:06:00,2.28097,2.28104,2.28092,2.28096,70300000.0
2006-05-30 21:07:00,2.28104,2.28119,2.28104,2.28105,27600000.0
2006-05-30 21:08:00,2.28089,2.28089,2.28045,2.28051,28500000.0
2006-05-30 21:09:00,2.28083,2.28087,2.28067,2.28073,35200000.0
2006-05-30 21:10:00,2.28063,2.28072,2.28038,2.28072,97900000.0
2006-05-30 21:11:00,2.28076,2.28087,2.28062,2.28065,150400000.0
2006-05-30 21:12:00,2.28066,2.28077,2.28066,2.28077,53300000.0
2006-05-30 21:13:00,2.28079,2.28106,2.28056,2.2809,118400000.0
2006-05-30 21:14:00,2.28115,2.28134,2.28099,2.28132,161700000.0
2006-05-30 21:15:00,2.28128,2.28204,2.28128,2.28164,134100000.0
2006-05-30 21:16:00,2.28182,2.28224,2.28182,2.28205,83700000.0
2006-05-30 21:17:00,2.2821,2.28212,2.28172,2.28185,170200000.0
2006-05-30 21:18:00,2.2818,2.2818,2.28119,2.28135,113000000.0
2006-05-30 21:19:00,2.2812,2.28134,2.28115,2.2812,70900000.0
2006-05-30 21:20:00,2.28127,2.28157,2.28127,2.28127,214100000.0
2006-05-30 21:21:00,2.28123,2.28143,2.28113,2.28122,268600000.0
2006-05-30 21:22:00,2.28119,2.28143,2.28115,2.28131,140300000.0
2006-05-30 21:23:00,2.28147,2.28166,2.28122,2.28122,125000000.0
2006-05-30 21:24:00,2.28118,2.28129,2.28097,2.28105,67200000.0
2006-05-30 21:25:00,2.28106,2.2813,2.28105,2.28123,56100000.0
2006-05-30 21:26:00,2.28133,2.28145,2.28128,2.28145,36900000.0
2006-05-30 21:27:00,2.28156,2.2817,2.28149,2.2817,44700000.0
2006-05-30 21:28:00,2.28173,2.28183,2.28136,2.28177,99800000.0
2006-05-30 21:29:00,2.28182,2.28186,2.28152,2.28169,57500001.0
2006-05-30 21:30:00,2.28179,2.28179,2.28161,2.28165,28600000.0
2006-05-30 21:31:00,2.28168,2.28182,2.28165,2.28165,42500000.0
2006-05-30 21:32:00,2.28178,2.2819,2.28159,2.28173,176400000.0
2006-05-30 21:33:00,2.28155,2.28176,2.28136,2.28136,69400000.0
2006-05-30 21:34:00,2.28136,2.28139,2.28096,2.28096,124100000.0
2006-05-30 21:35:00,2.28116,2.28144,2.28111,2.28111,32700000.0
2006-05-30 21:36:00,2.28109,2.28126,2.28109,2.28126,31200000.0
2006-05-30 21:37:00,2.28118,2.28125,2.28115,2.28123,82700000.0
2006-05-30 21:38:00,2.28123,2.28143,2.2812,2.28141,84900000.0
2006-05-30 21:39:00,2.28143,2.28172,2.28143,2.28159,11200000.0
2006-05-30 21:40:00,2.28171,2.28204,2.28171,2.28188,36100000.0
2006-05-30 21:41:00,2.28176,2.28201,2.28176,2.28201,42900000.0
2006-05-30 21:42:00,2.28203,2.28204,2.28185,2.28201,104700000.0
2006-05-30 21:43:00,2.28195,2.2821,2.28182,2.28196,88800000.0
2006-05-30 21:44:00,2.28205,2.2822,2.28167,2.28168,127099999.0
2006-05-30 21:45:00,2.2816,2.28162,2.28144,2.28147,78700000.0
2006-05-30 21:46:00,2.28159,2.28182,2.28137,2.28166,103500000.0
2006-05-30 21:47:00,2.28179,2.28198,2.28164,2.28173,102500000.0
2006-05-30 21:48:00,2.28178,2.28212,2.28178,2.28206,62200000.0
2006-05-30 21:49:00,2.28212,2.28212,2.28192,2.28207,81600000.0
2006-05-30 21:50:00,2.28214,2.28214,2.28166,2.28181,30000000.0
2006-05-30 21:51:00,2.28188,2.28189,2.28178,2.28178,36900000.0
2006-05-30 21:52:00,2.2817,2.2818,2.28153,2.28168,129700000.0
2006-05-30 21:53:00,2.28177,2.28191,2.28175,2.28182,53100000.0
2006-05-30 21:54:00,2.28179,2.28183,2.28175,2.28175,32100000.0
2006-05-30 21:55:00,2.28177,2.28193,2.28152,2.28175,61900000.0
2006-05-30 21:56:00,2.28182,2.28228,2.28182,2.28228,43500000.0
2006-05-30 21:57:00,2.28237,2.28247,2.2823,2.2823,18800000.0
2006-05-30 21:58:00,2.28228,2.28247,2.28215,2.28222,37400000.0
2006-05-30 21:59:00,2.28208,2.28208,2.28161,2.28189,138300000.0
2006-05-30 22:00:00,2.28195,2.28229,2.28195,2.28219,73800000.0
2006-05-30 22:01:00,2.28215,2.28215,2.28198,2.28202,31800000.0
2006-05-30 22:02:00,2.28203,2.28218,2.28189,2.28189,114699999.0
2006-05-30 22:03:00,2.28188,2.28188,2.28172,2.28172,31900000.0
2006-05-30 22:04:00,2.28172,2.28179,2.28162,2.28179,82600000.0
2006-05-30 22:05:00,2.28174,2.28174,2.28153,2.28153,58200000.0
2006-05-30 22:06:00,2.28155,2.28178,2.28155,2.28164,20000000.0
2006-05-30 22:07:00,2.28147,2.28147,2.28097,2.28097,35000000.0
2006-05-30 22:08:00,2.28089,2.2811,2.28089,2.2811,34800000.0
2006-05-30 22:09:00,2.2812,2.28151,2.2812,2.28135,53400000.0
2006-05-30 22:10:00,2.28143,2.28147,2.28124,2.28147,31800000.0
2006-05-30 22:11:00,2.28141,2.28159,2.28113,2.28159,16400000.0
2006-05-30 22:12:00,2.2817,2.28215,2.28158,2.28202,75700001.0
2006-05-30 22:13:00,2.282,2.282,2.28175,2.28181,42600000.0
2006-05-30 22:14:00,2.2819,2.28194,2.28186,2.28192,22000000.0
2006-05-30 22:15:00,2.28182,2.28202,2.28182,2.28195,132400000.0
2006-05-30 22:16:00,2.28189,2.28189,2.28148,2.28148,137300000.0
2006-05-30 22:17:00,2.28143,2.28167,2.2814,2.28158,47400000.0
2006-05-30 22:18:00,2.28157,2.28176,2.28157,2.28176,9400000.0
2006-05-30 22:19:00,2.28179,2.28185,2.28154,2.2816,37900000.0
2006-05-30 22:20:00,2.28162,2.28175,2.28162,2.28165,22100000.0
2006-05-30 22:21:00,2.2817,2.28171,2.28163,2.28167,48300000.0
2006-05-30 22:22:00,2.28165,2.2818,2.28158,2.28167,108600000.0
2006-05-30 22:23:00,2.2816,2.28168,2.28147,2.28157,70000000.0
2006-05-30 22:24:00,2.28152,2.28163,2.28149,2.28155,34000000.0
2006-05-30 22:25:00,2.28161,2.28161,2.28135,2.28135,50500000.0
2006-05-30 22:26:00,2.2814,2.2814,2.28136,2.28136,28000000.0
2006-05-30 22:27:00,2.28136,2.28148,2.28135,2.28145,23200000.0
2006-05-30 22:28:00,2.28148,2.28163,2.28131,2.28146,26100000.0
2006-05-30 22:29:00,2.28141,2.28171,2.28141,2.2816,128900000.0
2006-05-30 22:30:00,2.28161,2.28191,2.28151,2.28157,108500000.0
2006-05-30 22:31:00,2.28159,2.28165,2.28142,2.28162,54500001.0
2006-05-30 22:32:00,2.28164,2.28181,2.28164,2.28164,31500000.0
2006-05-30 22:33:00,2.28163,2.28167,2.28142,2.28167,46100000.0
2006-05-30 22:34:00,2.28173,2.28182,2.28158,2.28168,95600000.0
2006-05-30 22:35:00,2.2818,2.2818,2.28173,2.28175,49300000.0
2006-05-30 22:36:00,2.28179,2.28179,2.28158,2.28158,38800000.0
2006-05-30 22:37:00,2.28146,2.2816,2.28117,2.28117,43300000.0
2006-05-30 22:38:00,2.28151,2.28151,2.2812,2.28137,33700000.0
2006-05-30 22:39:00,2.2812,2.28135,2.28113,2.28134,18400000.0
2006-05-30 22:40:00,2.28137,2.28152,2.28118,2.28118,37000000.0
2006-05-30 22:41:00,2.28111,2.28145,2.28106,2.28145,29300000.0
2006-05-30 22:42:00,2.28145,2.28191,2.28104,2.28104,37700000.0
2006-05-30 22:43:00,2.28094,2.2813,2.28092,2.28105,109500000.0
2006-05-30 22:44:00,2.28102,2.28106,2.28081,2.28081,45000000.0
2006-05-30 22:45:00,2.28082,2.28111,2.28082,2.28105,39200000.0
2006-05-30 22:46:00,2.28105,2.28105,2.28078,2.28078,75400000.0
2006-05-30 22:47:00,2.28094,2.28111,2.28091,2.28111,44000000.0
2006-05-30 22:48:00,2.28112,2.28147,2.28112,2.28131,41400000.0
2006-05-30 22:49:00,2.28142,2.28197,2.28141,2.28194,58800000.0
2006-05-30 22:50:00,2.28156,2.28156,2.28133,2.28149,20400000.0
2006-05-30 22:51:00,2.28164,2.28183,2.28151,2.28164,66400000.0
2006-05-30 22:52:00,2.28158,2.28161,2.28141,2.28142,77800000.0
2006-05-30 22:53:00,2.28138,2.28138,2.28133,2.28134,10400000.0
2006-05-30 22:54:00,2.28119,2.28125,2.281,2.28125,27500000.0
2006-05-30 22:55:00,2.28107,2.28115,2.28077,2.28077,53000000.0
2006-05-30 22:56:00,2.28075,2.28083,2.28075,2.28081,19400000.0
2006-05-30 22:57:00,2.28123,2.28129,2.28115,2.28129,36700000.0
2006-05-30 22:58:00,2.28108,2.2813,2.28102,2.2813,28900000.0
2006-05-30 22:59:00,2.28132,2.28137,2.2813,2.28135,50700001.0
2006-05-30 23:00:00,2.28135,2.28142,2.28135,2.28142,11100000.0
2006-05-30 23:01:00,2.28212,2.28229,2.28125,2.28203,29900000.0
2006-05-30 23:02:00,2.28187,2.28217,2.28162,2.28214,27000000.0
2006-05-30 23:03:00,2.282,2.28211,2.28127,2.28191,40600000.0
2006-05-30 23:04:00,2.28147,2.282,2.28129,2.282,41800000.0
2006-05-30 23:05:00,2.28207,2.28217,2.28121,2.28129,42400000.0
2006-05-30 23:06:00,2.28162,2.282,2.2815,2.28157,35800000.0
2006-05-30 23:07:00,2.28175,2.28226,2.28157,2.28218,41600000.0
2006-05-30 23:08:00,2.28247,2.28247,2.28171,2.28192,25800000.0
2006-05-30 23:09:00,2.28229,2.28235,2.28151,2.28164,32600000.0
2006-05-30 23:10:00,2.28223,2.28246,2.28093,2.28093,27500000.0
2006-05-30 23:11:00,2.28178,2.28189,2.28085,2.28085,23800000.0
2006-05-30 23:12:00,2.28012,2.28095,2.27951,2.28049,38100000.0
2006-05-30 23:13:00,2.2806,2.2811,2.28039,2.28106,27200000.0
2006-05-30 23:14:00,2.28078,2.28126,2.28058,2.28093,35200000.0
2006-05-30 23:15:00,2.28067,2.28112,2.28065,2.28075,30600000.0
2006-05-30 23:16:00,2.28145,2.28151,2.28058,2.28124,45000000.0
2006-05-30 23:17:00,2.28091,2.28108,2.28069,2.28102,61800000.0
2006-05-30 23:18:00,2.2805,2.28075,2.28014,2.28074,69200000.0
2006-05-30 23:19:00,2.28017,2.28052,2.27997,2.2801,22100000.0
2006-05-30 23:20:00,2.27993,2.28071,2.27984,2.28021,31900000.0
2006-05-30 23:21:00,2.28005,2.28077,2.2799,2.28077,15100000.0
2006-05-30 23:22:00,2.28092,2.28092,2.27991,2.28043,27600000.0
2006-05-30 23:23:00,2.28025,2.28082,2.2801,2.28013,51600000.0
2006-05-30 23:24:00,2.27998,2.28088,2.27986,2.28088,23800000.0
2006-05-30 23:25:00,2.28141,2.28141,2.28079,2.28086,27400000.0
2006-05-30 23:26:00,2.28074,2.28074,2.28055,2.28069,55200000.0
2006-05-30 23:27:00,2.28065,2.28086,2.28065,2.28082,11800000.0
2006-05-30 23:28:00,2.2808,2.28087,2.28065,2.28065,44300000.0
2006-05-30 23:29:00,2.28049,2.28062,2.28037,2.28062,26900000.0
2006-05-30 23:30:00,2.28066,2.28109,2.28063,2.28109,23600000.0
2006-05-30 23:31:00,2.28114,2.28128,2.28114,2.28119,21000000.0
2006-05-30 23:32:00,2.28116,2.28116,2.28095,2.28095,39600000.0
2006-05-30 23:33:00,2.2809,2.28097,2.28085,2.28087,45400000.0
2006-05-30 23:34:00,2.28092,2.28102,2.28083,2.28092,50600000.0
2006-05-30 23:35:00,2.28085,2.28105,2.2808,2.28088,45200000.0
2006-05-30 23:36:00,2.2809,2.28097,2.2809,2.28097,5200000.0
2006-05-30 23:37:00,2.2808,2.28095,2.2808,2.28082,23400000.0
2006-05-30 23:38:00,2.2809,2.28102,2.28083,2.28095,25800000.0
2006-05-30 23:39:00,2.28088,2.28107,2.28082,2.28092,40600000.0
2006-05-30 23:40:00,2.28083,2.28083,2.28083,2.28083,11000000.0
2006-05-30 23:41:00,2.28085,2.2809,2.28083,2.28083,37900000.0
2006-05-30 23:42:00,2.28092,2.28092,2.28082,2.2809,18600000.0
2006-05-30 23:43:00,2.28092,2.28092,2.28077,2.28077,10200000.0
2006-05-30 23:44:00,2.28098,2.28098,2.2809,2.2809,5700000.0
2006-05-30 23:45:00,2.28085,2.28087,2.28085,2.28087,12600000.0
2006-05-30 23:46:00,2.28092,2.281,2.28085,2.281,44500000.0
2006-05-30 23:47:00,2.2809,2.28102,2.2809,2.28102,12800000.0
2006-05-30 23:48:00,2.28088,2.28095,2.28083,2.28095,23200000.0
2006-05-30 23:49:00,2.28085,2.28085,2.28085,2.28085,4800000.0
2006-05-30 23:50:00,2.281,2.281,2.28085,2.28085,21700000.0
2006-05-30 23:51:00,2.28095,2.281,2.28085,2.28085,42600000.0
2006-05-30 23:52:00,2.28085,2.28102,2.28083,2.28092,25500000.0
2006-05-30 23:53:00,2.28083,2.28095,2.28083,2.28083,30000000.0
2006-05-30 23:54:00,2.28095,2.281,2.28087,2.28095,33500000.0
2006-05-30 23:55:00,2.2809,2.28105,2.28083,2.28083,25800000.0
2006-05-30 23:56:00,2.28095,2.28095,2.28083,2.28083,30800000.0
2006-05-30 23:57:00,2.28085,2.28097,2.28085,2.28097,4800000.0
2006-05-30 23:58:00,2.28098,2.28098,2.2809,2.28097,13100000.0
2006-05-30 23:59:00,2.28087,2.281,2.28083,2.281,34000000.0
2006-05-31 00:00:00,2.28085,2.28097,2.28085,2.2809,29900000.0
2006-05-31 00:01:00,2.28082,2.28095,2.28082,2.28085,20000000.0
2006-05-31 00:02:00,2.28083,2.28092,2.28083,2.28085,25300000.0
2006-05-31 00:03:00,2.28098,2.28098,2.28085,2.28085,16800000.0
2006-05-31 00:04:00,2.28095,2.28095,2.28085,2.28085,11200000.0
2006-05-31 00:05:00,2.28083,2.28095,2.2808,2.28095,21200000.0
2006-05-31 00:06:00,2.28095,2.28095,2.28082,2.28095,14800000.0
2006-05-31 00:07:00,2.28105,2.28105,2.28085,2.28095,28900000.0
2006-05-31 00:08:00,2.28102,2.28102,2.2808,2.2808,23300000.0
2006-05-31 00:09:00,2.28105,2.28105,2.28095,2.28095,13800000.0
2006-05-31 00:10:00,2.28083,2.28083,2.28083,2.28083,1200000.0
2006-05-31 00:11:00,2.28085,2.2809,2.28085,2.2809,7000000.0
2006-05-31 00:12:00,2.28095,2.281,2.28082,2.28085,38500000.0
2006-05-31 00:13:00,2.28085,2.2809,2.2808,2.28087,10000000.0
2006-05-31 00:14:00,2.28087,2.28087,2.2808,2.28082,20800000.0
2006-05-31 00:15:00,2.28078,2.2809,2.28078,2.2809,6800000.0
2006-05-31 00:16:00,2.28097,2.28097,2.28083,2.2809,33000000.0
2006-05-31 00:17:00,2.28083,2.28105,2.28078,2.28083,35900000.0
2006-05-31 00:18:00,2.28085,2.28087,2.2808,2.28085,21200000.0
2006-05-31 00:19:00,2.281,2.281,2.28083,2.28085,21200000.0
2006-05-31 00:20:00,2.28085,2.28085,2.28085,2.28085,3200000.0
2006-05-31 00:21:00,2.28085,2.2809,2.28085,2.2809,12600000.0
2006-05-31 00:22:00,2.28085,2.2809,2.28085,2.2809,7200000.0
2006-05-31 00:23:00,2.28085,2.28092,2.2808,2.28085,30800000.0
2006-05-31 00:24:00,2.28105,2.28105,2.28082,2.2809,38500000.0
2006-05-31 00:25:00,2.28092,2.28095,2.28085,2.28095,13700000.0
2006-05-31 00:26:00,2.28088,2.28097,2.2808,2.2809,52300000.0
2006-05-31 00:27:00,2.28083,2.28095,2.28083,2.28092,35700000.0
2006-05-31 00:28:00,2.28093,2.28093,2.2808,2.2808,4600000.0
2006-05-31 00:29:00,2.28088,2.28088,2.28083,2.28083,8800000.0
2006-05-31 00:30:00,2.2809,2.2809,2.28085,2.28085,3600000.0
2006-05-31 00:31:00,2.28085,2.28095,2.28085,2.28095,31400000.0
2006-05-31 00:32:00,2.2809,2.281,2.28085,2.28092,49100000.0
2006-05-31 00:33:00,2.2809,2.28092,2.28085,2.28088,23100000.0
2006-05-31 00:34:00,2.28085,2.28105,2.28085,2.28085,48400000.0
2006-05-31 00:35:00,2.2809,2.28107,2.28085,2.28095,47900000.0
2006-05-31 00:36:00,2.28092,2.28095,2.28092,2.28095,5600000.0
2006-05-31 00:37:00,2.281,2.281,2.28087,2.28087,24100000.0
2006-05-31 00:38:00,2.28097,2.281,2.28085,2.281,37300000.0
2006-05-31 00:39:00,2.281,2.28105,2.28083,2.2809,24500000.0
2006-05-31 00:40:00,2.28095,2.28095,2.28082,2.28082,23500000.0
2006-05-31 00:41:00,2.28105,2.28105,2.28075,2.28085,25500000.0
2006-05-31 00:42:00,2.28095,2.28105,2.28085,2.28085,34200000.0
2006-05-31 00:43:00,2.28105,2.28105,2.2808,2.2809,29800000.0
2006-05-31 00:44:00,2.28085,2.28095,2.28083,2.28095,39200000.0
2006-05-31 00:45:00,2.2809,2.281,2.28085,2.28095,17000000.0
2006-05-31 00:46:00,2.28077,2.28102,2.28077,2.2808,28200000.0
2006-05-31 00:47:00,2.28085,2.281,2.28085,2.28087,33100000.0
2006-05-31 00:48:00,2.2809,2.28095,2.2808,2.28095,24400000.0
2006-05-31 00:49:00,2.28095,2.28102,2.28077,2.2808,26600000.0
2006-05-31 00:50:00,2.28085,2.2809,2.28085,2.2809,6400000.0
2006-05-31 00:51:00,2.2809,2.281,2.2808,2.281,17200000.0
2006-05-31 00:52:00,2.28087,2.28095,2.2808,2.28085,16600000.0
2006-05-31 00:53:00,2.2808,2.28095,2.2808,2.28085,60600000.0
2006-05-31 00:54:00,2.2809,2.281,2.2809,2.281,12000000.0
2006-05-31 00:55:00,2.28085,2.28105,2.28085,2.28087,30200000.0
2006-05-31 00:56:00,2.28085,2.28097,2.28075,2.28085,34400000.0
2006-05-31 00:57:00,2.2809,2.28103,2.28085,2.28103,27500000.0
2006-05-31 00:58:00,2.28085,2.281,2.2808,2.28083,16000000.0
2006-05-31 00:59:00,2.28083,2.281,2.28083,2.281,11800000.0
2006-05-31 01:00:00,2.28095,2.28095,2.2808,2.28095,35800000.0
2006-05-31 01:01:00,2.28095,2.281,2.2808,2.281,25200000.0
2006-05-31 01:02:00,2.2807,2.2807,2.28015,2.28015,23500000.0
2006-05-31 01:03:00,2.2802,2.28042,2.28014,2.28014,40100000.0
2006-05-31 01:04:00,2.28013,2.28013,2.27986,2.27986,53300000.0
2006-05-31 01:05:00,2.27985,2.27985,2.27941,2.27963,23600000.0
2006-05-31 01:06:00,2.27958,2.27993,2.27949,2.27993,33600000.0
2006-05-31 01:07:00,2.27992,2.28024,2.27987,2.28024,52100000.0
2006-05-31 01:08:00,2.28026,2.28059,2.28026,2.28059,10800000.0
2006-05-31 01:09:00,2.28049,2.28049,2.27999,2.27999,20000000.0
2006-05-31 01:10:00,2.2803,2.28049,2.2803,2.28041,37500000.0
2006-05-31 01:11:00,2.28065,2.28101,2.28065,2.28068,13500000.0
2006-05-31 01:12:00,2.28054,2.28103,2.28052,2.28102,21400000.0
2006-05-31 01:13:00,2.28089,2.28089,2.28059,2.28059,11300000.0
2006-05-31 01:14:00,2.28062,2.28097,2.28061,2.28097,30600000.0
2006-05-31 01:15:00,2.28108,2.28116,2.28081,2.28107,48400000.0
2006-05-31 01:16:00,2.28135,2.28154,2.28135,2.28141,35600000.0
2006-05-31 01:17:00,2.28138,2.28148,2.28125,2.28137,20400000.0
2006-05-31 01:18:00,2.28139,2.28152,2.28133,2.28152,18600000.0
2006-05-31 01:19:00,2.28158,2.28188,2.28153,2.28188,43100000.0
2006-05-31 01:20:00,2.2818,2.28188,2.28147,2.28154,54300000.0
2006-05-31 01:21:00,2.28144,2.28154,2.28134,2.28143,54500000.0
2006-05-31 01:22:00,2.28145,2.28158,2.28135,2.28148,35400000.0
2006-05-31 01:23:00,2.28141,2.28154,2.28131,2.28154,39200000.0
2006-05-31 01:24:00,2.28161,2.28161,2.28154,2.28154,6400000.0
2006-05-31 01:25:00,2.28138,2.28158,2.28137,2.28147,34500000.0
2006-05-31 01:26:00,2.28147,2.28155,2.2812,2.2812,17100000.0
2006-05-31 01:27:00,2.28121,2.28154,2.28121,2.28132,45000000.0
2006-05-31 01:28:00,2.28123,2.28138,2.28117,2.28117,15800000.0
2006-05-31 01:29:00,2.28116,2.2812,2.28104,2.28113,12000000.0
2006-05-31 01:30:00,2.2812,2.2815,2.28116,2.2815,26700000.0
2006-05-31 01:31:00,2.28143,2.28143,2.28124,2.28139,22800000.0
2006-05-31 01:32:00,2.28129,2.28147,2.28127,2.28131,55900000.0
2006-05-31 01:33:00,2.28121,2.28138,2.28106,2.28138,39400000.0
2006-05-31 01:34:00,2.28138,2.28149,2.28124,2.28125,48800000.0
2006-05-31 01:35:00,2.28125,2.28132,2.28125,2.28132,21000000.0
2006-05-31 01:36:00,2.28146,2.28148,2.28133,2.28148,44500000.0
2006-05-31 01:37:00,2.28126,2.28139,2.28118,2.28118,32900000.0
2006-05-31 01:38:00,2.2814,2.28154,2.28124,2.28154,44700000.0
2006-05-31 01:39:00,2.28151,2.28175,2.28145,2.28145,30000000.0
2006-05-31 01:40:00,2.28152,2.28152,2.28125,2.28137,46400000.0
2006-05-31 01:41:00,2.2816,2.28182,2.28158,2.28171,43700001.0
2006-05-31 01:42:00,2.28156,2.28167,2.28136,2.28167,43099999.0
2006-05-31 01:43:00,2.28157,2.28157,2.2813,2.28133,30600000.0
2006-05-31 01:44:00,2.28139,2.28139,2.28119,2.28119,17200000.0
2006-05-31 01:45:00,2.28112,2.28125,2.28112,2.28121,15100000.0
2006-05-31 01:46:00,2.28119,2.28133,2.28117,2.28129,33200000.0
2006-05-31 01:47:00,2.28136,2.2816,2.28136,2.2816,7200000.0
2006-05-31 01:48:00,2.28168,2.28168,2.28141,2.2815,51900000.0
2006-05-31 01:49:00,2.28142,2.2815,2.28142,2.2815,36600000.0
2006-05-31 01:50:00,2.28145,2.28173,2.28145,2.28169,19400000.0
2006-05-31 01:51:00,2.28163,2.28163,2.28123,2.28132,29100000.0
2006-05-31 01:52:00,2.28126,2.28166,2.28126,2.28145,50900000.0
2006-05-31 01:53:00,2.28146,2.28168,2.28146,2.28148,22200000.0
2006-05-31 01:54:00,2.28128,2.28156,2.28128,2.28149,23000000.0
2006-05-31 01:55:00,2.2815,2.28152,2.2812,2.2812,23400000.0
2006-05-31 01:56:00,2.28118,2.28131,2.28076,2.28076,25900000.0
2006-05-31 01:57:00,2.28103,2.28125,2.28085,2.28111,33900000.0
2006-05-31 01:58:00,2.28115,2.28119,2.28114,2.28115,27600000.0
2006-05-31 01:59:00,2.28119,2.28126,2.28107,2.28122,31800000.0
2006-05-31 02:00:00,2.28124,2.28132,2.28124,2.28132,23200000.0
2006-05-31 02:01:00,2.2812,2.2812,2.28102,2.2812,55600000.0
2006-05-31 02:02:00,2.28127,2.28128,2.2812,2.28128,27800000.0
2006-05-31 02:03:00,2.28121,2.28132,2.28116,2.28116,24500000.0
2006-05-31 02:04:00,2.28117,2.28162,2.28117,2.28142,27200000.0
2006-05-31 02:05:00,2.2814,2.28154,2.28125,2.28154,42700000.0
2006-05-31 02:06:00,2.2814,2.28142,2.28132,2.28132,45500000.0
2006-05-31 02:07:00,2.28127,2.28138,2.28124,2.28138,58100000.0
2006-05-31 02:08:00,2.28115,2.28129,2.28106,2.28124,31900000.0
2006-05-31 02:09:00,2.28126,2.28126,2.28088,2.28088,29800000.0
2006-05-31 02:10:00,2.28093,2.28093,2.28069,2.28084,21100000.0
2006-05-31 02:11:00,2.28073,2.28108,2.28073,2.28108,24500000.0
2006-05-31 02:12:00,2.28111,2.28111,2.28045,2.28079,27000000.0
2006-05-31 02:13:00,2.28063,2.28063,2.28043,2.28045,24300000.0
2006-05-31 02:14:00,2.2805,2.28079,2.28045,2.28055,64900000.0
2006-05-31 02:15:00,2.28069,2.28087,2.28056,2.28068,18400000.0
2006-05-31 02:16:00,2.28066,2.28095,2.28066,2.28092,18400000.0
2006-05-31 02:17:00,2.28076,2.28076,2.28058,2.28058,17000000.0
2006-05-31 02:18:00,2.28056,2.28074,2.28056,2.28068,41800000.0
2006-05-31 02:19:00,2.28072,2.28104,2.28068,2.2808,25200000.0
2006-05-31 02:20:00,2.28094,2.28098,2.28067,2.28079,40300000.0
2006-05-31 02:21:00,2.28076,2.28082,2.28065,2.28065,47600000.0
2006-05-31 02:22:00,2.28085,2.28108,2.28085,2.28096,49100000.0
2006-05-31 02:23:00,2.28083,2.28098,2.28076,2.28076,29200000.0
2006-05-31 02:24:00,2.28091,2.28114,2.28091,2.2811,16700000.0
2006-05-31 02:25:00,2.28116,2.28126,2.28116,2.28126,13600000.0
2006-05-31 02:26:00,2.28136,2.28136,2.28094,2.28113,50900000.0
2006-05-31 02:27:00,2.28117,2.28125,2.28105,2.28112,49500000.0
2006-05-31 02:28:00,2.28118,2.28146,2.28101,2.28104,63800000.0
2006-05-31 02:29:00,2.28102,2.28127,2.2809,2.2809,32800000.0
2006-05-31 02:30:00,2.28093,2.28138,2.28093,2.28116,26000000.0
2006-05-31 02:31:00,2.28097,2.28101,2.28085,2.28095,36700000.0
2006-05-31 02:32:00,2.28085,2.28096,2.28056,2.28056,34200000.0
2006-05-31 02:33:00,2.28058,2.28081,2.28057,2.28075,67600000.0
2006-05-31 02:34:00,2.28066,2.28073,2.28036,2.28036,33300000.0
2006-05-31 02:35:00,2.28024,2.28041,2.28013,2.28018,20700000.0
2006-05-31 02:36:00,2.28043,2.28047,2.28002,2.2801,33599999.0
2006-05-31 02:37:00,2.28046,2.28046,2.2802,2.28042,38100000.0
2006-05-31 02:38:00,2.28043,2.28067,2.28039,2.28041,20900000.0
2006-05-31 02:39:00,2.2803,2.2805,2.2803,2.28042,35500000.0
2006-05-31 02:40:00,2.28055,2.28057,2.28042,2.28057,16600000.0
2006-05-31 02:41:00,2.28049,2.28049,2.28018,2.28018,65900000.0
2006-05-31 02:42:00,2.28017,2.28029,2.28017,2.28022,31500000.0
2006-05-31 02:43:00,2.2804,2.28065,2.28029,2.2803,36500000.0
2006-05-31 02:44:00,2.28046,2.28047,2.28046,2.28047,12800000.0
2006-05-31 02:45:00,2.28067,2.28103,2.28067,2.28083,16000000.0
2006-05-31 02:46:00,2.28101,2.28104,2.28101,2.28104,5600000.0
2006-05-31 02:47:00,2.28103,2.28119,2.28102,2.2811,18400000.0
2006-05-31 02:48:00,2.28113,2.28113,2.28098,2.28102,18800000.0
2006-05-31 02:49:00,2.28088,2.28092,2.28069,2.28082,59000000.0
2006-05-31 02:50:00,2.28066,2.28068,2.28052,2.28068,22300000.0
2006-05-31 02:51:00,2.28079,2.28108,2.28079,2.28103,19900000.0
2006-05-31 02:52:00,2.28083,2.28092,2.28057,2.28092,19300000.0
2006-05-31 02:53:00,2.28121,2.28121,2.28101,2.28104,39300000.0
2006-05-31 02:54:00,2.28119,2.28123,2.28093,2.28097,50900001.0
2006-05-31 02:55:00,2.28113,2.28124,2.28105,2.28124,30200000.0
2006-05-31 02:56:00,2.28125,2.28125,2.281,2.28114,36900000.0
2006-05-31 02:57:00,2.28109,2.28118,2.28088,2.28115,28000000.0
2006-05-31 02:58:00,2.28141,2.28181,2.28141,2.28153,22000000.0
2006-05-31 02:59:00,2.28147,2.28158,2.2811,2.28158,22400000.0
2006-05-31 03:00:00,2.28165,2.28195,2.28157,2.2818,20300000.0
2006-05-31 03:01:00,2.28199,2.28199,2.28167,2.28169,43500000.0
2006-05-31 03:02:00,2.28151,2.28161,2.28137,2.28143,60500000.0
2006-05-31 03:03:00,2.28136,2.28185,2.28136,2.28184,33200000.0
2006-05-31 03:04:00,2.28213,2.28246,2.2819,2.28246,40500000.0
2006-05-31 03:05:00,2.28244,2.28269,2.28222,2.28222,21500000.0
2006-05-31 03:06:00,2.28206,2.2822,2.28204,2.28212,55600000.0
2006-05-31 03:07:00,2.28223,2.28229,2.28203,2.28217,36300000.0
2006-05-31 03:08:00,2.28223,2.28223,2.28198,2.28198,27600000.0
2006-05-31 03:09:00,2.28198,2.28207,2.28183,2.28183,30000000.0
2006-05-31 03:10:00,2.28175,2.28187,2.28172,2.28182,41000000.0
2006-05-31 03:11:00,2.28166,2.28183,2.28163,2.28179,54000000.0
2006-05-31 03:12:00,2.28168,2.28168,2.28138,2.28154,33400000.0
2006-05-31 03:13:00,2.2815,2.2815,2.28119,2.28119,32800000.0
2006-05-31 03:14:00,2.28123,2.2814,2.28105,2.28118,24900000.0
2006-05-31 03:15:00,2.28106,2.28106,2.28081,2.28092,26900000.0
2006-05-31 03:16:00,2.28106,2.28113,2.28093,2.28103,30000000.0
2006-05-31 03:17:00,2.28105,2.28122,2.28105,2.28122,26600000.0
2006-05-31 03:18:00,2.28119,2.2813,2.28119,2.28126,27000000.0
2006-05-31 03:19:00,2.28118,2.28127,2.28102,2.28102,19400000.0
2006-05-31 03:20:00,2.28107,2.28107,2.28094,2.28102,15200000.0
2006-05-31 03:21:00,2.28097,2.28112,2.28085,2.28095,40800000.0
2006-05-31 03:22:00,2.28095,2.28108,2.28091,2.28098,47300000.0
2006-05-31 03:23:00,2.28092,2.28092,2.28061,2.28088,41500000.0
2006-05-31 03:24:00,2.28089,2.28092,2.28074,2.28074,42700000.0
2006-05-31 03:25:00,2.28072,2.28088,2.28069,2.28088,26300000.0
2006-05-31 03:26:00,2.28105,2.28137,2.28105,2.28119,24400000.0
2006-05-31 03:27:00,2.28114,2.2812,2.28114,2.2812,10400000.0
2006-05-31 03:28:00,2.28133,2.28148,2.28123,2.28133,46500000.0
2006-05-31 03:29:00,2.28134,2.28144,2.28129,2.28131,46400000.0
2006-05-31 03:30:00,2.28119,2.28138,2.28117,2.28122,32500000.0
2006-05-31 03:31:00,2.2814,2.28172,2.2814,2.28165,28200000.0
2006-05-31 03:32:00,2.28179,2.28188,2.2815,2.2815,26000000.0
2006-05-31 03:33:00,2.28159,2.28162,2.28134,2.28139,34000000.0
2006-05-31 03:34:00,2.28157,2.28172,2.28131,2.28139,43900000.0
2006-05-31 03:35:00,2.28133,2.28133,2.28085,2.2809,11400000.0
2006-05-31 03:36:00,2.28094,2.2813,2.28094,2.28108,35600000.0
2006-05-31 03:37:00,2.28119,2.28153,2.28119,2.28137,38800000.0
2006-05-31 03:38:00,2.28131,2.28147,2.28104,2.28115,33600000.0
2006-05-31 03:39:00,2.28105,2.28122,2.28098,2.28122,34100000.0
2006-05-31 03:40:00,2.28121,2.28168,2.28121,2.28168,18200000.0
2006-05-31 03:41:00,2.28169,2.28169,2.28135,2.28135,27500000.0
2006-05-31 03:42:00,2.2813,2.28145,2.2813,2.28145,11800000.0
2006-05-31 03:43:00,2.28138,2.28154,2.28119,2.28135,51000000.0
2006-05-31 03:44:00,2.28125,2.28138,2.28125,2.28133,48600000.0
2006-05-31 03:45:00,2.28132,2.28145,2.2812,2.2812,24400000.0
2006-05-31 03:46:00,2.28122,2.28128,2.28112,2.28112,19000000.0
2006-05-31 03:47:00,2.28104,2.28119,2.28104,2.28119,8000000.0
2006-05-31 03:48:00,2.28118,2.28118,2.28103,2.28105,30000000.0
2006-05-31 03:49:00,2.28105,2.28112,2.28105,2.28105,21600000.0
2006-05-31 03:50:00,2.28107,2.28107,2.28092,2.28092,14400000.0
2006-05-31 03:51:00,2.28111,2.28121,2.28108,2.28112,32600000.0
2006-05-31 03:52:00,2.28113,2.28135,2.28113,2.28134,36500000.0
2006-05-31 03:53:00,2.28135,2.28148,2.2813,2.28134,56600000.0
2006-05-31 03:54:00,2.28136,2.28146,2.28115,2.28115,28800000.0
2006-05-31 03:55:00,2.28127,2.28128,2.28127,2.28128,7200000.0
2006-05-31 03:56:00,2.28125,2.28125,2.28104,2.2811,21300000.0
2006-05-31 03:57:00,2.2814,2.28149,2.28135,2.28135,34300000.0
2006-05-31 03:58:00,2.28125,2.2814,2.28103,2.2814,31100000.0
2006-05-31 03:59:00,2.28131,2.28134,2.28107,2.28111,21200000.0
2006-05-31 04:00:00,2.28092,2.28117,2.28082,2.28082,38800000.0
2006-05-31 04:01:00,2.28101,2.28107,2.28082,2.28107,23500000.0
2006-05-31 04:02:00,2.28092,2.28108,2.28085,2.28085,23900000.0
2006-05-31 04:03:00,2.28087,2.28101,2.2807,2.28082,33799999.0
2006-05-31 04:04:00,2.28099,2.28112,2.28099,2.28109,27500000.0
2006-05-31 04:05:00,2.28087,2.28105,2.28075,2.28084,35600000.0
2006-05-31 04:06:00,2.2809,2.28111,2.28073,2.28073,45600000.0
2006-05-31 04:07:00,2.28073,2.28105,2.28072,2.28103,52400000.0
2006-05-31 04:08:00,2.28095,2.28116,2.28095,2.28097,24800000.0
2006-05-31 04:09:00,2.28098,2.28129,2.28098,2.28109,29800000.0
2006-05-31 04:10:00,2.28119,2.28129,2.28081,2.28081,33400000.0
2006-05-31 04:11:00,2.28075,2.28091,2.28069,2.28086,40600000.0
2006-05-31 04:12:00,2.28068,2.28095,2.28068,2.28095,50500000.0
2006-05-31 04:13:00,2.2808,2.28089,2.2808,2.28087,23800000.0
2006-05-31 04:14:00,2.2809,2.28107,2.2809,2.28103,33600000.0
2006-05-31 04:15:00,2.28086,2.28094,2.28084,2.28084,34400000.0
2006-05-31 04:16:00,2.28086,2.28086,2.28053,2.28077,23200000.0
2006-05-31 04:17:00,2.28092,2.28092,2.28068,2.28085,23200000.0
2006-05-31 04:18:00,2.28093,2.28111,2.28078,2.28078,47000000.0
2006-05-31 04:19:00,2.28087,2.28088,2.28078,2.28078,21400000.0
2006-05-31 04:20:00,2.28073,2.28081,2.28066,2.28081,18400000.0
2006-05-31 04:21:00,2.28064,2.28067,2.28036,2.28067,27200000.0
2006-05-31 04:22:00,2.28057,2.28062,2.28048,2.28048,12000000.0
2006-05-31 04:23:00,2.28052,2.2806,2.28052,2.2806,11000000.0
2006-05-31 04:24:00,2.28069,2.28069,2.28025,2.28025,38000000.0
2006-05-31 04:25:00,2.28033,2.28062,2.28028,2.28048,33600000.0
2006-05-31 04:26:00,2.28053,2.28055,2.2804,2.28047,26000000.0
2006-05-31 04:27:00,2.28036,2.28043,2.28025,2.28043,15200000.0
2006-05-31 04:28:00,2.2804,2.28064,2.28036,2.28043,27400000.0
2006-05-31 04:29:00,2.28066,2.28066,2.28052,2.28059,30500000.0
2006-05-31 04:30:00,2.28062,2.28069,2.28039,2.28054,87800000.0
2006-05-31 04:31:00,2.28041,2.28064,2.28041,2.28064,11200000.0
2006-05-31 04:32:00,2.28046,2.28054,2.28043,2.28054,60299999.0
2006-05-31 04:33:00,2.28043,2.28046,2.2803,2.28043,24700000.0
2006-05-31 04:34:00,2.28047,2.28065,2.28045,2.28065,53000000.0
2006-05-31 04:35:00,2.28048,2.28098,2.28048,2.28098,26500000.0
2006-05-31 04:36:00,2.28093,2.28093,2.28072,2.28088,20600000.0
2006-05-31 04:37:00,2.28088,2.2809,2.28088,2.2809,5200000.0
2006-05-31 04:38:00,2.28091,2.28097,2.28079,2.2809,33400000.0
2006-05-31 04:39:00,2.28084,2.28103,2.28077,2.28103,15600000.0
2006-05-31 04:40:00,2.28097,2.28124,2.28096,2.28101,15400000.0
2006-05-31 04:41:00,2.28091,2.28112,2.28086,2.28094,26800000.0
2006-05-31 04:42:00,2.28081,2.28093,2.28074,2.28074,39100000.0
2006-05-31 04:43:00,2.281,2.281,2.28079,2.28079,32400000.0
2006-05-31 04:44:00,2.28081,2.28081,2.2806,2.28065,29800000.0
2006-05-31 04:45:00,2.28071,2.28085,2.28059,2.28074,53900000.0
2006-05-31 04:46:00,2.28072,2.28085,2.28058,2.28084,25600000.0
2006-05-31 04:47:00,2.28079,2.28084,2.28073,2.28076,32000000.0
2006-05-31 04:48:00,2.28075,2.28075,2.28061,2.28061,15600000.0
2006-05-31 04:49:00,2.28094,2.28101,2.28087,2.28101,17700000.0
2006-05-31 04:50:00,2.28106,2.28115,2.281,2.28115,15600000.0
2006-05-31 04:51:00,2.28112,2.28112,2.28078,2.28092,16900000.0
2006-05-31 04:52:00,2.2809,2.2809,2.28074,2.28082,20400000.0
2006-05-31 04:53:00,2.28093,2.28093,2.2808,2.28087,39000000.0
2006-05-31 04:54:00,2.28083,2.2809,2.28078,2.2808,23100000.0
2006-05-31 04:55:00,2.28095,2.28095,2.2808,2.2809,29900000.0
2006-05-31 04:56:00,2.28087,2.28087,2.28083,2.28083,6000000.0
2006-05-31 04:57:00,2.28086,2.28102,2.2808,2.28083,41900000.0
2006-05-31 04:58:00,2.28074,2.28083,2.28072,2.28083,9800000.0
2006-05-31 04:59:00,2.28072,2.28072,2.28066,2.28066,7000000.0
2006-05-31 05:00:00,2.28068,2.28077,2.28059,2.28077,24300000.0
2006-05-31 05:01:00,2.28074,2.28084,2.28069,2.28072,36800000.0
2006-05-31 05:02:00,2.2807,2.2808,2.28062,2.2807,56100000.0
2006-05-31 05:03:00,2.28071,2.28081,2.28057,2.28065,22400000.0
2006-05-31 05:04:00,2.28068,2.28082,2.28068,2.28082,8800000.0
2006-05-31 05:05:00,2.28086,2.28098,2.28076,2.28085,29400000.0
2006-05-31 05:06:00,2.28084,2.28084,2.28083,2.28083,6400000.0
2006-05-31 05:07:00,2.28085,2.28085,2.28085,2.28085,13600000.0
2006-05-31 05:08:00,2.28096,2.28096,2.28073,2.28085,54800000.0
2006-05-31 05:09:00,2.28081,2.28081,2.28076,2.28076,10000000.0
2006-05-31 05:10:00,2.28064,2.28076,2.28064,2.28076,12000000.0
2006-05-31 05:11:00,2.28082,2.28088,2.28082,2.28088,11200000.0
2006-05-31 05:12:00,2.2809,2.28099,2.28079,2.28088,41700000.0
2006-05-31 05:13:00,2.28074,2.28084,2.28057,2.28068,27600000.0
2006-05-31 05:14:00,2.28062,2.28071,2.2805,2.28071,31200000.0
2006-05-31 05:15:00,2.28071,2.2809,2.28071,2.28085,36600000.0
2006-05-31 05:16:00,2.28059,2.28059,2.28046,2.28054,24700000.0
2006-05-31 05:17:00,2.2806,2.28072,2.28053,2.28057,33100000.0
2006-05-31 05:18:00,2.28043,2.28059,2.28032,2.28051,28700000.0
2006-05-31 05:19:00,2.28047,2.28069,2.28047,2.28067,38300000.0
2006-05-31 05:20:00,2.28047,2.28062,2.28046,2.28055,39800000.0
2006-05-31 05:21:00,2.28047,2.28056,2.28031,2.28043,26200000.0
2006-05-31 05:22:00,2.28048,2.28067,2.28043,2.28043,18500000.0
2006-05-31 05:23:00,2.28035,2.28049,2.28028,2.28035,31300000.0
2006-05-31 05:24:00,2.28023,2.28042,2.28021,2.2803,43100000.0
2006-05-31 05:25:00,2.28036,2.28051,2.28022,2.28022,16600000.0
2006-05-31 05:26:00,2.28031,2.28046,2.28029,2.28041,33500000.0
2006-05-31 05:27:00,2.28035,2.28044,2.28033,2.28044,11600000.0
2006-05-31 05:28:00,2.28033,2.28033,2.2802,2.28023,35100000.0
2006-05-31 05:29:00,2.28036,2.28048,2.28028,2.28045,27000000.0
2006-05-31 05:30:00,2.28027,2.28047,2.28014,2.28014,63099999.0
2006-05-31 05:31:00,2.2801,2.28027,2.28005,2.28005,18900000.0
2006-05-31 05:32:00,2.27992,2.27992,2.27964,2.27964,27700000.0
2006-05-31 05:33:00,2.27978,2.27993,2.27978,2.27991,23000000.0
2006-05-31 05:34:00,2.27983,2.27998,2.27983,2.27993,26300000.0
2006-05-31 05:35:00,2.28007,2.28027,2.28007,2.28018,27700000.0
2006-05-31 05:36:00,2.28013,2.28017,2.27997,2.28013,32700000.0
2006-05-31 05:37:00,2.28005,2.2801,2.27991,2.2801,33400000.0
2006-05-31 05:38:00,2.27995,2.28,2.2799,2.28,6100000.0
2006-05-31 05:39:00,2.27993,2.28008,2.27981,2.28008,32400000.0
2006-05-31 05:40:00,2.28,2.28037,2.28,2.28019,23200000.0
2006-05-31 05:41:00,2.2803,2.28038,2.28014,2.28022,54200000.0
2006-05-31 05:42:00,2.28012,2.2802,2.28008,2.28009,45000000.0
2006-05-31 05:43:00,2.28005,2.28011,2.28,2.28003,26800000.0
2006-05-31 05:44:00,2.28015,2.28022,2.28006,2.28006,40200000.0
2006-05-31 05:45:00,2.28012,2.28014,2.27994,2.27994,50000000.0
2006-05-31 05:46:00,2.28003,2.28009,2.27994,2.27994,27300000.0
2006-05-31 05:47:00,2.27985,2.28017,2.27982,2.28017,32600000.0
2006-05-31 05:48:00,2.28021,2.28021,2.27992,2.28009,56600001.0
2006-05-31 05:49:00,2.2801,2.2806,2.2801,2.2806,37200000.0
2006-05-31 05:50:00,2.28067,2.28067,2.28037,2.28039,44600000.0
2006-05-31 05:51:00,2.28039,2.28054,2.28022,2.28032,56900000.0
2006-05-31 05:52:00,2.28033,2.28043,2.28028,2.28043,16700000.0
2006-05-31 05:53:00,2.28035,2.2805,2.28035,2.28043,46800000.0
2006-05-31 05:54:00,2.28042,2.28045,2.28035,2.28035,45700001.0
2006-05-31 05:55:00,2.28035,2.28035,2.28023,2.2803,27500000.0
2006-05-31 05:56:00,2.28027,2.28027,2.28013,2.28013,25900000.0
2006-05-31 05:57:00,2.2801,2.28016,2.2799,2.28008,32300000.0
2006-05-31 05:58:00,2.28004,2.2803,2.27999,2.27999,29300000.0
2006-05-31 05:59:00,2.28013,2.28015,2.28004,2.28012,35000000.0
2006-05-31 06:00:00,2.28007,2.28019,2.28003,2.28005,35100000.0
2006-05-31 06:01:00,2.28018,2.28034,2.28001,2.28034,32000000.0
2006-05-31 06:02:00,2.28039,2.28053,2.28035,2.28035,25800000.0
2006-05-31 06:03:00,2.2803,2.28045,2.2803,2.28045,28200000.0
2006-05-31 06:04:00,2.28049,2.28051,2.28045,2.2805,20400000.0
2006-05-31 06:05:00,2.28039,2.28058,2.28032,2.28058,45700000.0
2006-05-31 06:06:00,2.28057,2.28067,2.28038,2.2805,43700000.0
2006-05-31 06:07:00,2.28058,2.28084,2.28058,2.28069,36700000.0
2006-05-31 06:08:00,2.28087,2.28095,2.28074,2.2808,42900000.0
2006-05-31 06:09:00,2.28083,2.28092,2.28065,2.28078,23800000.0
2006-05-31 06:10:00,2.28074,2.28096,2.28073,2.28082,27900000.0
2006-05-31 06:11:00,2.28076,2.28086,2.28065,2.28086,27600000.0
2006-05-31 06:12:00,2.28087,2.28108,2.28086,2.28086,31600000.0
2006-05-31 06:13:00,2.28085,2.28112,2.28085,2.28112,26600000.0
2006-05-31 06:14:00,2.28109,2.28112,2.28092,2.28092,25300000.0
2006-05-31 06:15:00,2.28094,2.28096,2.28071,2.28071,27400000.0
2006-05-31 06:16:00,2.28091,2.28093,2.28079,2.28093,27800000.0
2006-05-31 06:17:00,2.2808,2.28093,2.28077,2.28077,44600000.0
2006-05-31 06:18:00,2.28084,2.28102,2.28072,2.28087,41600000.0
2006-05-31 06:19:00,2.28099,2.28119,2.28094,2.28106,28600000.0
2006-05-31 06:20:00,2.28131,2.28134,2.28114,2.28118,31600000.0
2006-05-31 06:21:00,2.28134,2.2817,2.28134,2.2817,17400000.0
2006-05-31 06:22:00,2.28182,2.28239,2.28182,2.28239,41800000.0
2006-05-31 06:23:00,2.28225,2.28225,2.28187,2.28187,46600000.0
2006-05-31 06:24:00,2.28179,2.28179,2.28144,2.28144,20000000.0
2006-05-31 06:25:00,2.28132,2.28134,2.28101,2.28101,48399999.0
2006-05-31 06:26:00,2.28101,2.28107,2.28091,2.28107,22400000.0
2006-05-31 06:27:00,2.28099,2.28101,2.28079,2.28101,33900000.0
2006-05-31 06:28:00,2.28123,2.28152,2.28123,2.28147,20300000.0
2006-05-31 06:29:00,2.2812,2.28144,2.28117,2.28117,40100000.0
2006-05-31 06:30:00,2.28121,2.2813,2.28101,2.28105,40100000.0
2006-05-31 06:31:00,2.28102,2.28118,2.28098,2.28113,48700000.0
2006-05-31 06:32:00,2.28122,2.28122,2.2809,2.2812,32400000.0
2006-05-31 06:33:00,2.28114,2.28114,2.28104,2.28113,34500000.0
2006-05-31 06:34:00,2.28129,2.28144,2.28129,2.28135,32500000.0
2006-05-31 06:35:00,2.28131,2.28131,2.28119,2.28119,8800000.0
2006-05-31 06:36:00,2.28108,2.28116,2.28097,2.28097,19800000.0
2006-05-31 06:37:00,2.28107,2.28136,2.28107,2.28136,21000000.0
2006-05-31 06:38:00,2.28128,2.28142,2.28108,2.28108,41000000.0
2006-05-31 06:39:00,2.28116,2.28156,2.28113,2.28127,71900000.0
2006-05-31 06:40:00,2.28145,2.28164,2.28134,2.28164,32900000.0
2006-05-31 06:41:00,2.28155,2.28155,2.2812,2.2813,30000000.0
2006-05-31 06:42:00,2.28119,2.28119,2.28093,2.28093,17500000.0
2006-05-31 06:43:00,2.28082,2.28094,2.28069,2.28094,29500000.0
2006-05-31 06:44:00,2.2809,2.2809,2.28036,2.28036,23300000.0
2006-05-31 06:45:00,2.28013,2.28072,2.28013,2.28072,34900000.0
2006-05-31 06:46:00,2.28083,2.28092,2.28066,2.28092,32900000.0
2006-05-31 06:47:00,2.28084,2.28098,2.28067,2.28075,36800000.0
2006-05-31 06:48:00,2.2809,2.2809,2.28065,2.28085,45400000.0
2006-05-31 06:49:00,2.28074,2.28088,2.28055,2.28063,37400000.0
2006-05-31 06:50:00,2.28051,2.28064,2.28048,2.28048,38000000.0
2006-05-31 06:51:00,2.28045,2.28056,2.28021,2.28033,63700000.0
2006-05-31 06:52:00,2.28037,2.28048,2.28026,2.28026,30300000.0
2006-05-31 06:53:00,2.28019,2.28032,2.28016,2.28016,27600000.0
2006-05-31 06:54:00,2.28018,2.28018,2.27991,2.27999,38800000.0
2006-05-31 06:55:00,2.28007,2.28031,2.28007,2.28027,42400000.0
2006-05-31 06:56:00,2.28032,2.28035,2.28006,2.28006,22900000.0
2006-05-31 06:57:00,2.28007,2.28032,2.28007,2.28032,10100000.0
2006-05-31 06:58:00,2.28036,2.28061,2.28029,2.28039,68600000.0
2006-05-31 06:59:00,2.28028,2.2804,2.28028,2.2804,4100000.0
2006-05-31 07:00:00,2.28024,2.28046,2.28024,2.28026,38300000.0
2006-05-31 07:01:00,2.28021,2.28039,2.28014,2.28014,20000000.0
2006-05-31 07:02:00,2.27999,2.28004,2.27973,2.27982,22800000.0
2006-05-31 07:03:00,2.27971,2.28016,2.27967,2.28016,36000000.0
2006-05-31 07:04:00,2.28001,2.28002,2.27962,2.27962,33000000.0
2006-05-31 07:05:00,2.27974,2.27998,2.27971,2.27998,20200000.0
2006-05-31 07:06:00,2.28005,2.28015,2.28005,2.28005,18800000.0
2006-05-31 07:07:00,2.28005,2.2802,2.28003,2.2801,19300000.0
2006-05-31 07:08:00,2.28002,2.2801,2.28002,2.2801,3000000.0
2006-05-31 07:09:00,2.28017,2.28028,2.2801,2.28028,7800000.0
2006-05-31 07:10:00,2.28002,2.28032,2.28002,2.2801,54800000.0
2006-05-31 07:11:00,2.28005,2.28015,2.28005,2.28015,13200000.0
2006-05-31 07:12:00,2.28005,2.2801,2.28005,2.2801,33400000.0
2006-05-31 07:13:00,2.28005,2.28015,2.28,2.28015,30100000.0
2006-05-31 07:14:00,2.28005,2.28022,2.28005,2.2801,28800000.0
2006-05-31 07:15:00,2.28025,2.28025,2.28003,2.28005,49200000.0
2006-05-31 07:16:00,2.2801,2.2802,2.28008,2.2802,18800000.0
2006-05-31 07:17:00,2.28003,2.2802,2.28003,2.28005,24700000.0
2006-05-31 07:18:00,2.28003,2.28004,2.27954,2.27954,24900000.0
2006-05-31 07:19:00,2.27959,2.27992,2.27952,2.27992,51700000.0
2006-05-31 07:20:00,2.28002,2.28007,2.27988,2.27999,28800000.0
2006-05-31 07:21:00,2.28003,2.28025,2.28003,2.28025,21100000.0
2006-05-31 07:22:00,2.28015,2.28036,2.28011,2.28025,41200000.0
2006-05-31 07:23:00,2.28038,2.28055,2.28027,2.28031,42500000.0
2006-05-31 07:24:00,2.28051,2.28051,2.28016,2.28037,35600000.0
2006-05-31 07:25:00,2.2804,2.28058,2.2801,2.28015,23500000.0
2006-05-31 07:26:00,2.28017,2.28024,2.28008,2.28008,20800000.0
2006-05-31 07:27:00,2.28007,2.28026,2.28006,2.28026,23100000.0
2006-05-31 07:28:00,2.28016,2.28038,2.28003,2.28003,28500000.0
2006-05-31 07:29:00,2.27996,2.27996,2.27974,2.2798,52100000.0
2006-05-31 07:30:00,2.2798,2.2798,2.27962,2.2797,25600000.0
2006-05-31 07:31:00,2.27971,2.27987,2.27971,2.27975,42800000.0
2006-05-31 07:32:00,2.27988,2.27989,2.27969,2.27989,12700000.0
2006-05-31 07:33:00,2.2799,2.28,2.27985,2.28,31400000.0
2006-05-31 07:34:00,2.27983,2.28013,2.27983,2.2799,30800000.0
2006-05-31 07:35:00,2.27998,2.27998,2.27985,2.27985,15200000.0
2006-05-31 07:36:00,2.27986,2.27992,2.27986,2.27992,7200000.0
2006-05-31 07:37:00,2.2801,2.28025,2.2801,2.28012,23800000.0
2006-05-31 07:38:00,2.28019,2.28026,2.28016,2.28026,23400000.0
2006-05-31 07:39:00,2.28,2.28034,2.27994,2.28034,22500000.0
2006-05-31 07:40:00,2.28017,2.2804,2.28017,2.28032,33900000.0
2006-05-31 07:41:00,2.28042,2.28042,2.28021,2.28024,38500000.0
2006-05-31 07:42:00,2.28007,2.28037,2.27994,2.28037,32400000.0
2006-05-31 07:43:00,2.28036,2.28045,2.28036,2.28042,19900000.0
2006-05-31 07:44:00,2.28056,2.28057,2.28034,2.28034,15400000.0
2006-05-31 07:45:00,2.28038,2.28059,2.28038,2.28058,58400000.0
2006-05-31 07:46:00,2.28065,2.28065,2.28038,2.28055,37200000.0
2006-05-31 07:47:00,2.28058,2.2806,2.28051,2.28055,27200000.0
2006-05-31 07:48:00,2.28046,2.28056,2.28046,2.28056,7200000.0
2006-05-31 07:49:00,2.28052,2.28052,2.2803,2.28035,29800000.0
2006-05-31 07:50:00,2.28041,2.28041,2.27996,2.27996,17400000.0
2006-05-31 07:51:00,2.27983,2.28007,2.27972,2.27972,31200000.0
2006-05-31 07:52:00,2.27981,2.27995,2.27981,2.27992,46000000.0
2006-05-31 07:53:00,2.28003,2.28027,2.28003,2.28027,22100000.0
2006-05-31 07:54:00,2.28016,2.28023,2.28004,2.2801,28100000.0
2006-05-31 07:55:00,2.2799,2.27998,2.2796,2.27993,35200000.0
2006-05-31 07:56:00,2.27995,2.28011,2.27986,2.27994,37200000.0
2006-05-31 07:57:00,2.28018,2.28051,2.28018,2.28042,35500000.0
2006-05-31 07:58:00,2.28061,2.28061,2.28037,2.28042,57300000.0
2006-05-31 07:59:00,2.28034,2.28048,2.28015,2.28037,31200000.0
2006-05-31 08:00:00,2.28039,2.28039,2.27971,2.27978,48200000.0
2006-05-31 08:01:00,2.27976,2.27976,2.27935,2.27935,45300000.0
2006-05-31 08:02:00,2.27918,2.27953,2.27918,2.27931,44500000.0
2006-05-31 08:03:00,2.27919,2.27953,2.27919,2.27953,38000000.0
2006-05-31 08:04:00,2.27942,2.27958,2.27941,2.27948,29700000.0
2006-05-31 08:05:00,2.27948,2.27975,2.27948,2.27956,23200000.0
2006-05-31 08:06:00,2.27954,2.27985,2.27954,2.27979,39000000.0
2006-05-31 08:07:00,2.27968,2.27975,2.27934,2.27934,40600000.0
2006-05-31 08:08:00,2.2792,2.2792,2.27882,2.2789,17400000.0
2006-05-31 08:09:00,2.27878,2.27944,2.27878,2.27935,34700000.0
2006-05-31 08:10:00,2.27927,2.27927,2.2789,2.27895,43400000.0
2006-05-31 08:11:00,2.27905,2.27926,2.2788,2.2788,33200000.0
2006-05-31 08:12:00,2.27882,2.27893,2.27835,2.27835,13100000.0
2006-05-31 08:13:00,2.27825,2.27825,2.27806,2.27809,46800000.0
2006-05-31 08:14:00,2.27824,2.27833,2.27776,2.27776,27000000.0
2006-05-31 08:15:00,2.27751,2.27751,2.27685,2.27699,14200000.0
2006-05-31 08:16:00,2.27755,2.27809,2.27746,2.27809,41900000.0
2006-05-31 08:17:00,2.27815,2.27815,2.27718,2.27718,37800000.0
2006-05-31 08:18:00,2.2768,2.2768,2.2763,2.27651,20300000.0
2006-05-31 08:19:00,2.27658,2.2775,2.27646,2.27735,32700000.0
2006-05-31 08:20:00,2.27744,2.27777,2.27736,2.2776,45900000.0
2006-05-31 08:21:00,2.27756,2.27759,2.27725,2.27739,28800000.0
2006-05-31 08:22:00,2.27743,2.27745,2.27701,2.27712,17900000.0
2006-05-31 08:23:00,2.27719,2.27799,2.27676,2.27799,36600000.0
2006-05-31 08:24:00,2.27806,2.27806,2.27731,2.27766,32800000.0
2006-05-31 08:25:00,2.27771,2.27797,2.27771,2.27783,32200000.0
2006-05-31 08:26:00,2.27794,2.27815,2.27783,2.27813,49700000.0
2006-05-31 08:27:00,2.27829,2.27838,2.27824,2.27837,27500000.0
2006-05-31 08:28:00,2.27834,2.27847,2.27827,2.27827,49700000.0
2006-05-31 08:29:00,2.27818,2.27818,2.27792,2.27805,20600000.0
2006-05-31 08:30:00,2.27784,2.27824,2.27782,2.27806,34100000.0
2006-05-31 08:31:00,2.27825,2.27888,2.27793,2.27888,39100000.0
2006-05-31 08:32:00,2.27923,2.27946,2.279,2.279,13000000.0
2006-05-31 08:33:00,2.27899,2.27924,2.27892,2.27896,49700000.0
2006-05-31 08:34:00,2.27897,2.27916,2.27897,2.27898,38500000.0
2006-05-31 08:35:00,2.27896,2.27899,2.27886,2.27899,46300000.0
2006-05-31 08:36:00,2.27883,2.27896,2.27806,2.27806,28000000.0
2006-05-31 08:37:00,2.27775,2.27815,2.27775,2.27815,28100000.0
2006-05-31 08:38:00,2.27817,2.27822,2.2777,2.2777,31500000.0
2006-05-31 08:39:00,2.27773,2.27779,2.27757,2.27768,34700000.0
2006-05-31 08:40:00,2.27775,2.27838,2.27775,2.27838,23500000.0
2006-05-31 08:41:00,2.2782,2.2782,2.27794,2.27801,27900000.0
2006-05-31 08:42:00,2.27807,2.27807,2.27759,2.27759,13600000.0
2006-05-31 08:43:00,2.27745,2.27782,2.27735,2.2774,41400000.0
2006-05-31 08:44:00,2.2773,2.2778,2.2773,2.27737,38000000.0
2006-05-31 08:45:00,2.27719,2.27719,2.27667,2.27711,31400000.0
2006-05-31 08:46:00,2.27693,2.27741,2.27693,2.27721,35000000.0
2006-05-31 08:47:00,2.27748,2.27773,2.27727,2.27772,40100000.0
2006-05-31 08:48:00,2.27788,2.27807,2.27778,2.27778,37000000.0
2006-05-31 08:49:00,2.27776,2.27776,2.27746,2.27746,41800000.0
2006-05-31 08:50:00,2.27725,2.2775,2.27718,2.27742,25600000.0
2006-05-31 08:51:00,2.27745,2.27781,2.27723,2.27764,35900000.0
2006-05-31 08:52:00,2.27785,2.27869,2.27785,2.27869,53100000.0
2006-05-31 08:53:00,2.27854,2.2788,2.27836,2.27841,31000000.0
2006-05-31 08:54:00,2.27815,2.27885,2.27815,2.27885,37600000.0
2006-05-31 08:55:00,2.27892,2.27892,2.2781,2.2781,11900000.0
2006-05-31 08:56:00,2.27801,2.27843,2.27801,2.27843,35400000.0
2006-05-31 08:57:00,2.27844,2.27864,2.27827,2.27864,53800000.0
2006-05-31 08:58:00,2.27869,2.27869,2.27836,2.27843,30800000.0
2006-05-31 08:59:00,2.27853,2.27925,2.27853,2.27925,42200000.0
2006-05-31 09:00:00,2.27926,2.27943,2.279,2.27915,51800001.0
2006-05-31 09:01:00,2.27936,2.27964,2.27917,2.27931,31100000.0
2006-05-31 09:02:00,2.27915,2.2795,2.27909,2.2791,27600000.0
2006-05-31 09:03:00,2.27901,2.2793,2.27898,2.27898,22200000.0
2006-05-31 09:04:00,2.27874,2.27874,2.27846,2.2785,42400000.0
2006-05-31 09:05:00,2.27819,2.27858,2.27795,2.27858,19900000.0
2006-05-31 09:06:00,2.27862,2.27913,2.27861,2.2789,79700000.0
2006-05-31 09:07:00,2.27902,2.27916,2.27845,2.27845,51500000.0
2006-05-31 09:08:00,2.27841,2.27911,2.27823,2.27911,31300000.0
2006-05-31 09:09:00,2.27906,2.27925,2.27897,2.27919,31900000.0
2006-05-31 09:10:00,2.27909,2.27949,2.27909,2.27945,32000000.0
2006-05-31 09:11:00,2.27942,2.27942,2.27886,2.27888,40200000.0
2006-05-31 09:12:00,2.2789,2.27892,2.27844,2.27844,48500000.0
2006-05-31 09:13:00,2.27847,2.27847,2.27764,2.27767,45300000.0
2006-05-31 09:14:00,2.2777,2.27771,2.27638,2.27658,41300000.0
2006-05-31 09:15:00,2.27672,2.2772,2.27659,2.2772,49300000.0
2006-05-31 09:16:00,2.27718,2.27746,2.27715,2.27737,39200000.0
2006-05-31 09:17:00,2.27733,2.27733,2.27685,2.27691,31400000.0
2006-05-31 09:18:00,2.27695,2.27708,2.27593,2.27593,51200000.0
2006-05-31 09:19:00,2.27587,2.27595,2.2754,2.27547,38900000.0
2006-05-31 09:20:00,2.27553,2.27609,2.27542,2.27605,31000000.0
2006-05-31 09:21:00,2.27618,2.27622,2.27557,2.27557,24700000.0
2006-05-31 09:22:00,2.2758,2.27639,2.2758,2.27608,51600000.0
2006-05-31 09:23:00,2.27617,2.27617,2.27526,2.27534,19600000.0
2006-05-31 09:24:00,2.27501,2.27526,2.27496,2.27523,32000000.0
2006-05-31 09:25:00,2.27498,2.27529,2.27491,2.27529,27400000.0
2006-05-31 09:26:00,2.27532,2.27565,2.2752,2.27565,33800000.0
2006-05-31 09:27:00,2.2758,2.2758,2.27546,2.27546,25100000.0
2006-05-31 09:28:00,2.27539,2.27546,2.27518,2.27543,35500000.0
2006-05-31 09:29:00,2.2755,2.27583,2.27537,2.27566,30300000.0
2006-05-31 09:30:00,2.27579,2.27604,2.27558,2.27565,53300000.0
2006-05-31 09:31:00,2.27584,2.27598,2.27584,2.2759,24800000.0
2006-05-31 09:32:00,2.27593,2.27615,2.27584,2.27609,55100000.0
2006-05-31 09:33:00,2.27622,2.27642,2.27612,2.27615,43700001.0
2006-05-31 09:34:00,2.27623,2.27644,2.27614,2.27644,32100000.0
2006-05-31 09:35:00,2.27656,2.27656,2.27631,2.27639,45500000.0
2006-05-31 09:36:00,2.27646,2.27646,2.27616,2.27635,43000000.0
2006-05-31 09:37:00,2.27654,2.27654,2.27635,2.27641,50600001.0
2006-05-31 09:38:00,2.27636,2.27729,2.27634,2.27729,41499999.0
2006-05-31 09:39:00,2.27713,2.27713,2.27648,2.27648,79099998.0
2006-05-31 09:40:00,2.2766,2.2766,2.2761,2.27624,51500000.0
2006-05-31 09:41:00,2.27607,2.27607,2.27538,2.27551,14700000.0
2006-05-31 09:42:00,2.27546,2.27576,2.27533,2.27576,24800000.0
2006-05-31 09:43:00,2.27566,2.27584,2.27548,2.27571,51300000.0
2006-05-31 09:44:00,2.27585,2.27585,2.2754,2.2754,30600000.0
2006-05-31 09:45:00,2.27538,2.27582,2.27538,2.27555,50300000.0
2006-05-31 09:46:00,2.27554,2.2761,2.27543,2.27608,46900000.0
2006-05-31 09:47:00,2.27587,2.2761,2.27586,2.2761,11400000.0
2006-05-31 09:48:00,2.2761,2.27623,2.27599,2.276,35400000.0
2006-05-31 09:49:00,2.27612,2.27612,2.27518,2.27518,20000000.0
2006-05-31 09:50:00,2.27519,2.27537,2.27517,2.27528,40200000.0
2006-05-31 09:51:00,2.27546,2.27546,2.27524,2.27529,18900000.0
2006-05-31 09:52:00,2.27546,2.27547,2.27513,2.27543,50200000.0
2006-05-31 09:53:00,2.27549,2.27582,2.27544,2.27553,38800000.0
2006-05-31 09:54:00,2.27538,2.27553,2.27527,2.27553,30400000.0
2006-05-31 09:55:00,2.27558,2.27616,2.27556,2.27616,31300000.0
2006-05-31 09:56:00,2.27631,2.27653,2.27602,2.27639,23100000.0
2006-05-31 09:57:00,2.27646,2.27656,2.27625,2.27655,30900000.0
2006-05-31 09:58:00,2.2769,2.27703,2.27651,2.27703,26900000.0
2006-05-31 09:59:00,2.27748,2.27773,2.27728,2.27743,68500000.0
2006-05-31 10:00:00,2.27721,2.2773,2.27714,2.2773,24600000.0
2006-05-31 10:01:00,2.27747,2.27747,2.27713,2.27719,34700000.0
2006-05-31 10:02:00,2.277,2.277,2.27635,2.27655,17900000.0
2006-05-31 10:03:00,2.27624,2.27624,2.27594,2.27594,52500000.0
2006-05-31 10:04:00,2.27605,2.27605,2.27559,2.27582,61300000.0
2006-05-31 10:05:00,2.27578,2.27622,2.27578,2.27622,27200000.0
2006-05-31 10:06:00,2.27659,2.27659,2.27614,2.27614,39100000.0
2006-05-31 10:07:00,2.27631,2.27666,2.27615,2.27657,46600000.0
2006-05-31 10:08:00,2.27638,2.27638,2.27581,2.27593,25800000.0
2006-05-31 10:09:00,2.27578,2.27612,2.27578,2.276,21400000.0
2006-05-31 10:10:00,2.27603,2.27655,2.276,2.27655,42300000.0
2006-05-31 10:11:00,2.27666,2.27699,2.27666,2.27699,38000000.0
2006-05-31 10:12:00,2.27706,2.2773,2.27697,2.2771,38800000.0
2006-05-31 10:13:00,2.27711,2.27734,2.27711,2.27731,22100000.0
2006-05-31 10:14:00,2.2772,2.27728,2.27713,2.27713,33300000.0
2006-05-31 10:15:00,2.27727,2.27732,2.27695,2.27695,25400000.0
2006-05-31 10:16:00,2.2769,2.27718,2.27682,2.27718,34600000.0
2006-05-31 10:17:00,2.27717,2.27754,2.27699,2.27754,37800000.0
2006-05-31 10:18:00,2.27732,2.2775,2.27723,2.2775,27000000.0
2006-05-31 10:19:00,2.2773,2.27768,2.2773,2.27752,23300000.0
2006-05-31 10:20:00,2.27751,2.27756,2.27744,2.27749,14800000.0
2006-05-31 10:21:00,2.27743,2.27748,2.27711,2.27734,44300000.0
2006-05-31 10:22:00,2.27728,2.27735,2.27679,2.27688,54200000.0
2006-05-31 10:23:00,2.27683,2.2769,2.27659,2.27667,29700000.0
2006-05-31 10:24:00,2.27643,2.27663,2.27622,2.27644,30800000.0
2006-05-31 10:25:00,2.2762,2.27657,2.2762,2.27647,25900000.0
2006-05-31 10:26:00,2.27648,2.27661,2.27625,2.27646,39700000.0
2006-05-31 10:27:00,2.27653,2.27677,2.27642,2.27646,40400000.0
2006-05-31 10:28:00,2.27629,2.27637,2.27588,2.27588,33000000.0
2006-05-31 10:29:00,2.27545,2.2757,2.27516,2.2757,49600000.0
2006-05-31 10:30:00,2.27564,2.2757,2.27472,2.27472,53400000.0
2006-05-31 10:31:00,2.2747,2.27532,2.2747,2.27524,38000000.0
2006-05-31 10:32:00,2.27524,2.27556,2.27522,2.27548,31000000.0
2006-05-31 10:33:00,2.27509,2.27537,2.27458,2.27458,46500000.0
2006-05-31 10:34:00,2.27465,2.27487,2.27436,2.27484,30800000.0
2006-05-31 10:35:00,2.27512,2.27519,2.27479,2.27479,24800000.0
2006-05-31 10:36:00,2.2747,2.27485,2.27459,2.27472,41200000.0
2006-05-31 10:37:00,2.27491,2.27497,2.27474,2.27476,33600000.0
2006-05-31 10:38:00,2.27475,2.27495,2.27461,2.27478,18200000.0
2006-05-31 10:39:00,2.27456,2.27501,2.27449,2.27496,19600000.0
2006-05-31 10:40:00,2.27488,2.2751,2.27474,2.27492,41800000.0
2006-05-31 10:41:00,2.27506,2.2751,2.27484,2.27496,27300000.0
2006-05-31 10:42:00,2.27477,2.27483,2.27457,2.27457,32100000.0
2006-05-31 10:43:00,2.27449,2.27465,2.2741,2.27414,24000000.0
2006-05-31 10:44:00,2.27385,2.2742,2.27385,2.27399,36000000.0
2006-05-31 10:45:00,2.27388,2.27401,2.27377,2.27378,30700000.0
2006-05-31 10:46:00,2.27387,2.2744,2.27383,2.2744,21000000.0
2006-05-31 10:47:00,2.27472,2.27518,2.27472,2.27508,29700000.0
2006-05-31 10:48:00,2.27482,2.27495,2.27465,2.27472,23100000.0
2006-05-31 10:49:00,2.27464,2.27468,2.27438,2.27458,32000000.0
2006-05-31 10:50:00,2.27441,2.27445,2.27419,2.27435,25600000.0
2006-05-31 10:51:00,2.27425,2.2746,2.27424,2.27443,21900000.0
2006-05-31 10:52:00,2.27445,2.27466,2.27427,2.27466,41100000.0
2006-05-31 10:53:00,2.27471,2.27471,2.27449,2.27449,25400000.0
2006-05-31 10:54:00,2.27437,2.27437,2.27419,2.2742,44200000.0
2006-05-31 10:55:00,2.27424,2.2745,2.27424,2.27449,34700000.0
2006-05-31 10:56:00,2.27458,2.27479,2.27425,2.27425,18400000.0
2006-05-31 10:57:00,2.27414,2.27424,2.27401,2.27411,48200000.0
2006-05-31 10:58:00,2.27413,2.27413,2.27374,2.27402,28600000.0
2006-05-31 10:59:00,2.27403,2.27437,2.27398,2.27413,44600000.0
2006-05-31 11:00:00,2.27417,2.27453,2.27401,2.27447,38200000.0
2006-05-31 11:01:00,2.27447,2.27455,2.274,2.27421,33400000.0
2006-05-31 11:02:00,2.27439,2.27466,2.27423,2.27454,52600000.0
2006-05-31 11:03:00,2.27461,2.27482,2.27454,2.27476,61000000.0
2006-05-31 11:04:00,2.27473,2.27494,2.27457,2.27457,42000000.0
2006-05-31 11:05:00,2.27467,2.27513,2.27467,2.275,57400000.0
2006-05-31 11:06:00,2.27526,2.27526,2.27483,2.27497,22800000.0
2006-05-31 11:07:00,2.27472,2.27491,2.27467,2.27484,29200000.0
2006-05-31 11:08:00,2.2749,2.27516,2.2749,2.27494,19900000.0
2006-05-31 11:09:00,2.27502,2.27531,2.27502,2.27529,26200000.0
2006-05-31 11:10:00,2.27526,2.27558,2.27526,2.27534,26700000.0
2006-05-31 11:11:00,2.27532,2.27538,2.27525,2.27525,44700000.0
2006-05-31 11:12:00,2.27514,2.27527,2.275,2.27513,51000000.0
2006-05-31 11:13:00,2.27499,2.27529,2.27486,2.27522,51100000.0
2006-05-31 11:14:00,2.27518,2.27535,2.27502,2.27505,71100000.0
2006-05-31 11:15:00,2.27505,2.27514,2.27466,2.27491,23100000.0
2006-05-31 11:16:00,2.27477,2.27498,2.27477,2.27498,24000000.0
2006-05-31 11:17:00,2.27516,2.27523,2.27516,2.27523,28200000.0
2006-05-31 11:18:00,2.27534,2.27536,2.27524,2.27524,25200000.0
2006-05-31 11:19:00,2.275,2.27505,2.2749,2.27505,28900000.0
2006-05-31 11:20:00,2.2751,2.2752,2.27499,2.2752,48200000.0
2006-05-31 11:21:00,2.27505,2.27535,2.27505,2.27535,27700000.0
2006-05-31 11:22:00,2.27517,2.27534,2.27505,2.27512,25800000.0
2006-05-31 11:23:00,2.275,2.275,2.27453,2.27464,37500000.0
2006-05-31 11:24:00,2.2748,2.27485,2.27456,2.27471,18800000.0
2006-05-31 11:25:00,2.27472,2.27472,2.27446,2.27446,23200000.0
2006-05-31 11:26:00,2.27439,2.27475,2.27439,2.27475,21400000.0
2006-05-31 11:27:00,2.27472,2.27492,2.27465,2.27465,36300000.0
2006-05-31 11:28:00,2.27464,2.27472,2.27452,2.27472,60200000.0
2006-05-31 11:29:00,2.27463,2.27464,2.27423,2.27423,54300000.0
2006-05-31 11:30:00,2.27424,2.27424,2.27256,2.27268,49000000.0
2006-05-31 11:31:00,2.27258,2.27258,2.27218,2.27253,23000000.0
2006-05-31 11:32:00,2.27247,2.27308,2.27247,2.27308,34000000.0
2006-05-31 11:33:00,2.2733,2.27418,2.2733,2.27417,39900000.0
2006-05-31 11:34:00,2.27397,2.27397,2.2737,2.2737,54600000.0
2006-05-31 11:35:00,2.2738,2.27401,2.2738,2.27387,27800000.0
2006-05-31 11:36:00,2.2742,2.27455,2.27406,2.27455,41800000.0
2006-05-31 11:37:00,2.27447,2.27447,2.27444,2.27446,28300000.0
2006-05-31 11:38:00,2.27435,2.2748,2.27435,2.2747,34700000.0
2006-05-31 11:39:00,2.27466,2.2747,2.27452,2.27453,33200000.0
2006-05-31 11:40:00,2.27437,2.2745,2.27414,2.27432,33200000.0
2006-05-31 11:41:00,2.27413,2.27432,2.27413,2.27428,37300000.0
2006-05-31 11:42:00,2.27426,2.27493,2.27426,2.27475,52100000.0
2006-05-31 11:43:00,2.2745,2.2745,2.27401,2.27406,23200000.0
2006-05-31 11:44:00,2.27382,2.27429,2.27362,2.27429,26000000.0
2006-05-31 11:45:00,2.27461,2.27481,2.27445,2.2748,20500000.0
2006-05-31 11:46:00,2.27502,2.27508,2.27478,2.27492,29500000.0
2006-05-31 11:47:00,2.27523,2.27523,2.27507,2.27519,67400000.0
2006-05-31 11:48:00,2.27537,2.27556,2.27537,2.2755,31900000.0
2006-05-31 11:49:00,2.27544,2.27598,2.27531,2.27583,19100000.0
2006-05-31 11:50:00,2.27571,2.27583,2.27571,2.27576,41700000.0
2006-05-31 11:51:00,2.27596,2.27596,2.27561,2.27568,39600000.0
2006-05-31 11:52:00,2.27562,2.27562,2.27532,2.27552,40500000.0
2006-05-31 11:53:00,2.27555,2.27559,2.27534,2.27545,44200000.0
2006-05-31 11:54:00,2.27562,2.27588,2.27537,2.27582,51900000.0
2006-05-31 11:55:00,2.27592,2.27613,2.2758,2.2758,30600000.0
2006-05-31 11:56:00,2.27586,2.27605,2.27578,2.27579,51300000.0
2006-05-31 11:57:00,2.27584,2.27607,2.27573,2.27588,22400000.0
2006-05-31 11:58:00,2.27574,2.27574,2.27544,2.27568,28600000.0
2006-05-31 11:59:00,2.27571,2.2759,2.27556,2.27587,30100000.0
2006-05-31 12:00:00,2.2758,2.27625,2.27562,2.27563,36400000.0
2006-05-31 12:01:00,2.2753,2.2755,2.27511,2.27525,68499999.0
2006-05-31 12:02:00,2.27501,2.2752,2.27495,2.27507,26400000.0
2006-05-31 12:03:00,2.2752,2.2754,2.27507,2.27509,27000000.0
2006-05-31 12:04:00,2.27497,2.27504,2.27485,2.27485,36200000.0
2006-05-31 12:05:00,2.2751,2.27533,2.2751,2.27511,52100000.0
2006-05-31 12:06:00,2.27539,2.27568,2.27539,2.27568,42400000.0
2006-05-31 12:07:00,2.27569,2.27571,2.27553,2.27553,50500000.0
2006-05-31 12:08:00,2.27562,2.27578,2.2752,2.2752,25000000.0
2006-05-31 12:09:00,2.27517,2.2752,2.2746,2.27464,42900000.0
2006-05-31 12:10:00,2.2745,2.2745,2.27399,2.27405,37900000.0
2006-05-31 12:11:00,2.27389,2.27406,2.27387,2.27396,35900000.0
2006-05-31 12:12:00,2.27391,2.2742,2.27386,2.2742,20200000.0
2006-05-31 12:13:00,2.27421,2.27435,2.27412,2.27422,47700000.0
2006-05-31 12:14:00,2.27423,2.27423,2.27385,2.27385,53100000.0
2006-05-31 12:15:00,2.27379,2.27398,2.27355,2.27355,37000000.0
2006-05-31 12:16:00,2.27351,2.27401,2.27351,2.27375,38200000.0
2006-05-31 12:17:00,2.27382,2.2741,2.27382,2.27384,43000000.0
2006-05-31 12:18:00,2.27409,2.27411,2.27372,2.27383,43100000.0
2006-05-31 12:19:00,2.27367,2.2741,2.27359,2.27403,20700000.0
2006-05-31 12:20:00,2.27415,2.2743,2.27392,2.27405,34000000.0
2006-05-31 12:21:00,2.27397,2.27415,2.27396,2.27396,30900000.0
2006-05-31 12:22:00,2.27404,2.27414,2.27394,2.274,26900000.0
2006-05-31 12:23:00,2.27422,2.27442,2.27395,2.274,55600000.0
2006-05-31 12:24:00,2.27379,2.27383,2.27364,2.27364,30400000.0
2006-05-31 12:25:00,2.27373,2.27377,2.27354,2.27355,48400000.0
2006-05-31 12:26:00,2.27356,2.27382,2.27356,2.27376,27800000.0
2006-05-31 12:27:00,2.27381,2.27395,2.27359,2.27364,36000000.0
2006-05-31 12:28:00,2.27368,2.27385,2.2736,2.27385,25700000.0
2006-05-31 12:29:00,2.27399,2.274,2.27375,2.27375,32700000.0
2006-05-31 12:30:00,2.27375,2.27375,2.27348,2.27348,31800000.0
2006-05-31 12:31:00,2.27329,2.27363,2.27322,2.27332,35200000.0
2006-05-31 12:32:00,2.27333,2.27369,2.27331,2.27369,37000000.0
2006-05-31 12:33:00,2.27367,2.27377,2.27367,2.27377,13600000.0
2006-05-31 12:34:00,2.27375,2.27399,2.27372,2.27381,26400000.0
2006-05-31 12:35:00,2.27369,2.27393,2.27369,2.27386,17900000.0
2006-05-31 12:36:00,2.2739,2.2739,2.27372,2.27372,26000000.0
2006-05-31 12:37:00,2.27378,2.27396,2.2737,2.2737,32500000.0
2006-05-31 12:38:00,2.27369,2.2738,2.27365,2.27369,43700000.0
2006-05-31 12:39:00,2.27369,2.27373,2.27354,2.27356,26000000.0
2006-05-31 12:40:00,2.27344,2.27364,2.2734,2.27355,27900000.0
2006-05-31 12:41:00,2.2736,2.27389,2.27349,2.27389,41200000.0
2006-05-31 12:42:00,2.27384,2.27384,2.27357,2.27357,51700000.0
2006-05-31 12:43:00,2.27348,2.27365,2.27348,2.2736,10100000.0
2006-05-31 12:44:00,2.27368,2.27418,2.2736,2.27407,26900000.0
2006-05-31 12:45:00,2.27414,2.27429,2.27393,2.27415,33900000.0
2006-05-31 12:46:00,2.27387,2.27411,2.27386,2.27411,45200000.0
2006-05-31 12:47:00,2.27408,2.27438,2.27406,2.27431,45300000.0
2006-05-31 12:48:00,2.2744,2.27463,2.2744,2.2745,55000000.0
2006-05-31 12:49:00,2.2746,2.2746,2.27442,2.2746,46400000.0
2006-05-31 12:50:00,2.27469,2.27469,2.27444,2.27462,39700000.0
2006-05-31 12:51:00,2.27461,2.27483,2.27451,2.27465,31800000.0
2006-05-31 12:52:00,2.2746,2.27462,2.27444,2.27449,28100000.0
2006-05-31 12:53:00,2.27484,2.27495,2.27459,2.27459,32200000.0
2006-05-31 12:54:00,2.27442,2.27462,2.27437,2.27462,25000000.0
2006-05-31 12:55:00,2.2746,2.27531,2.27448,2.27531,36900000.0
2006-05-31 12:56:00,2.27548,2.2757,2.27507,2.27508,41300000.0
2006-05-31 12:57:00,2.27508,2.27535,2.27507,2.27513,35800000.0
2006-05-31 12:58:00,2.27518,2.27526,2.27501,2.27526,34300000.0
2006-05-31 12:59:00,2.27515,2.27515,2.27442,2.27442,55900000.0
2006-05-31 13:00:00,2.27418,2.27457,2.2741,2.2741,44200000.0
2006-05-31 13:01:00,2.27424,2.27455,2.27424,2.2744,63900000.0
2006-05-31 13:02:00,2.27446,2.27446,2.27415,2.27417,42400000.0
2006-05-31 13:03:00,2.27403,2.27445,2.27403,2.27416,33500000.0
2006-05-31 13:04:00,2.27414,2.27456,2.27414,2.27456,26000000.0
2006-05-31 13:05:00,2.27458,2.27458,2.27433,2.27444,33500000.0
2006-05-31 13:06:00,2.27456,2.27483,2.27444,2.27474,38200000.0
2006-05-31 13:07:00,2.27485,2.2749,2.27473,2.27475,38300000.0
2006-05-31 13:08:00,2.27458,2.27458,2.27419,2.27419,24500000.0
2006-05-31 13:09:00,2.27425,2.27442,2.27415,2.27442,27000000.0
2006-05-31 13:10:00,2.27446,2.27499,2.27446,2.27491,39400000.0
2006-05-31 13:11:00,2.27485,2.27485,2.27396,2.27402,50800000.0
2006-05-31 13:12:00,2.27399,2.27418,2.27391,2.27397,32600000.0
2006-05-31 13:13:00,2.27398,2.27427,2.27398,2.2742,45900000.0
2006-05-31 13:14:00,2.27422,2.27441,2.27414,2.27441,38000000.0
2006-05-31 13:15:00,2.27426,2.27441,2.27413,2.27417,45800000.0
2006-05-31 13:16:00,2.27401,2.27443,2.27401,2.27424,27000000.0
2006-05-31 13:17:00,2.27432,2.27441,2.2742,2.2742,29000000.0
2006-05-31 13:18:00,2.27431,2.27462,2.27431,2.27447,27600000.0
2006-05-31 13:19:00,2.27451,2.27451,2.27434,2.27442,21500000.0
2006-05-31 13:20:00,2.2743,2.27434,2.27413,2.27431,18800000.0
2006-05-31 13:21:00,2.27441,2.27452,2.27427,2.27435,64800000.0
2006-05-31 13:22:00,2.27434,2.27464,2.27434,2.27464,33500000.0
2006-05-31 13:23:00,2.27463,2.27463,2.27436,2.27436,14300000.0
2006-05-31 13:24:00,2.27434,2.27469,2.27434,2.27453,26200000.0
2006-05-31 13:25:00,2.27451,2.2748,2.27444,2.27466,66500000.0
2006-05-31 13:26:00,2.27478,2.27483,2.27454,2.2748,20000000.0
2006-05-31 13:27:00,2.2747,2.27497,2.27462,2.27497,47000001.0
2006-05-31 13:28:00,2.27509,2.2752,2.27501,2.27504,38600000.0
2006-05-31 13:29:00,2.27502,2.27547,2.27502,2.2752,26400000.0
2006-05-31 13:30:00,2.27527,2.27527,2.27469,2.27474,26600000.0
2006-05-31 13:31:00,2.27469,2.27509,2.27469,2.27505,28500000.0
2006-05-31 13:32:00,2.27493,2.27502,2.27478,2.2749,29900000.0
2006-05-31 13:33:00,2.27478,2.27515,2.27477,2.27477,38800000.0
2006-05-31 13:34:00,2.27468,2.27498,2.27462,2.27462,25500000.0
2006-05-31 13:35:00,2.27446,2.27446,2.27378,2.2743,36900000.0
2006-05-31 13:36:00,2.27432,2.27433,2.27389,2.27433,44000000.0
2006-05-31 13:37:00,2.27414,2.27437,2.27402,2.27424,49800000.0
2006-05-31 13:38:00,2.27434,2.27465,2.27432,2.27452,41200001.0
2006-05-31 13:39:00,2.27445,2.27445,2.27414,2.27421,49200000.0
2006-05-31 13:40:00,2.27422,2.27429,2.27412,2.27412,38800000.0
2006-05-31 13:41:00,2.27408,2.27444,2.27408,2.27428,24400000.0
2006-05-31 13:42:00,2.27433,2.27471,2.27433,2.27458,28400000.0
2006-05-31 13:43:00,2.27431,2.27456,2.27426,2.27426,40000000.0
2006-05-31 13:44:00,2.27428,2.27448,2.27412,2.27448,52200000.0
2006-05-31 13:45:00,2.27461,2.27461,2.27436,2.27449,41200000.0
2006-05-31 13:46:00,2.27464,2.27476,2.27459,2.27473,41100000.0
2006-05-31 13:47:00,2.2746,2.2746,2.27411,2.27435,45500000.0
2006-05-31 13:48:00,2.27442,2.27469,2.27442,2.27452,35000000.0
2006-05-31 13:49:00,2.27433,2.27477,2.27433,2.27468,56900000.0
2006-05-31 13:50:00,2.27449,2.27485,2.27433,2.27444,33700000.0
2006-05-31 13:51:00,2.27444,2.27482,2.27434,2.27434,46700000.0
2006-05-31 13:52:00,2.27459,2.27463,2.27414,2.27414,52600000.0
2006-05-31 13:53:00,2.27413,2.27458,2.274,2.27458,26200000.0
2006-05-31 13:54:00,2.27458,2.2746,2.27426,2.27435,32600000.0
2006-05-31 13:55:00,2.27422,2.27429,2.27393,2.27396,37800000.0
2006-05-31 13:56:00,2.27384,2.27417,2.27384,2.27414,42200000.0
2006-05-31 13:57:00,2.2741,2.27414,2.27389,2.27405,39700000.0
2006-05-31 13:58:00,2.27379,2.27383,2.27342,2.2735,29400000.0
2006-05-31 13:59:00,2.27323,2.27344,2.27316,2.27344,15800000.0
2006-05-31 14:00:00,2.27355,2.27367,2.27354,2.27363,29600000.0
2006-05-31 14:01:00,2.27362,2.27385,2.27362,2.27381,33500000.0
2006-05-31 14:02:00,2.27363,2.27435,2.27363,2.27416,33600000.0
2006-05-31 14:03:00,2.27434,2.27453,2.27434,2.27439,38400000.0
2006-05-31 14:04:00,2.27446,2.27472,2.27437,2.27472,58900000.0
2006-05-31 14:05:00,2.27465,2.275,2.27465,2.27498,27600000.0
2006-05-31 14:06:00,2.27495,2.27523,2.27489,2.27498,39900000.0
2006-05-31 14:07:00,2.27468,2.27472,2.2745,2.2745,38500000.0
2006-05-31 14:08:00,2.27461,2.27493,2.2746,2.2746,35200000.0
2006-05-31 14:09:00,2.27445,2.27445,2.27403,2.2742,18500000.0
2006-05-31 14:10:00,2.27427,2.27438,2.27406,2.27415,62700000.0
2006-05-31 14:11:00,2.27423,2.27468,2.2742,2.27454,39900000.0
2006-05-31 14:12:00,2.27468,2.27468,2.27412,2.27438,51599998.0
2006-05-31 14:13:00,2.27452,2.27476,2.27435,2.27451,25500000.0
2006-05-31 14:14:00,2.27454,2.27454,2.2739,2.27413,44300000.0
2006-05-31 14:15:00,2.27412,2.27452,2.27389,2.27452,37900000.0
2006-05-31 14:16:00,2.27449,2.27467,2.27439,2.27466,31700000.0
2006-05-31 14:17:00,2.27474,2.27492,2.27435,2.27435,25200000.0
2006-05-31 14:18:00,2.2744,2.27457,2.2742,2.27427,37400000.0
2006-05-31 14:19:00,2.27421,2.2745,2.27371,2.27371,54500000.0
2006-05-31 14:20:00,2.27392,2.27408,2.27373,2.27408,34000000.0
2006-05-31 14:21:00,2.27394,2.27415,2.27394,2.27405,30500000.0
2006-05-31 14:22:00,2.27418,2.27434,2.27418,2.27431,34700000.0
2006-05-31 14:23:00,2.27418,2.2745,2.27416,2.27432,41000000.0
2006-05-31 14:24:00,2.27423,2.27444,2.27413,2.27423,31800000.0
2006-05-31 14:25:00,2.274,2.27433,2.274,2.27426,23700000.0
2006-05-31 14:26:00,2.27401,2.27414,2.27385,2.27402,30300000.0
2006-05-31 14:27:00,2.27405,2.27443,2.27382,2.27443,33000000.0
2006-05-31 14:28:00,2.27438,2.27467,2.27423,2.27463,35800000.0
2006-05-31 14:29:00,2.27458,2.27514,2.27451,2.27499,20500000.0
2006-05-31 14:30:00,2.27509,2.27525,2.27492,2.27504,34700000.0
2006-05-31 14:31:00,2.27507,2.27526,2.27499,2.27525,38400000.0
2006-05-31 14:32:00,2.27517,2.27524,2.27498,2.27524,36300000.0
2006-05-31 14:33:00,2.2751,2.27542,2.2751,2.27524,27000000.0
2006-05-31 14:34:00,2.27522,2.27534,2.27497,2.2752,33400000.0
2006-05-31 14:35:00,2.275,2.27525,2.27493,2.27506,26800000.0
2006-05-31 14:36:00,2.2749,2.275,2.27475,2.275,49100000.0
2006-05-31 14:37:00,2.27491,2.27531,2.27486,2.27486,38300000.0
2006-05-31 14:38:00,2.27491,2.27506,2.27484,2.27492,39100000.0
2006-05-31 14:39:00,2.27486,2.27522,2.27486,2.2752,55800000.0
2006-05-31 14:40:00,2.27555,2.27561,2.27531,2.27557,78999999.0
2006-05-31 14:41:00,2.27496,2.2754,2.27444,2.27525,33700000.0
2006-05-31 14:42:00,2.27503,2.27539,2.27413,2.27539,32200000.0
2006-05-31 14:43:00,2.27557,2.27557,2.27492,2.27512,39400000.0
2006-05-31 14:44:00,2.27493,2.27493,2.27474,2.27492,54400000.0
2006-05-31 14:45:00,2.27499,2.275,2.27455,2.27457,47900000.0
2006-05-31 14:46:00,2.27431,2.27431,2.27383,2.27383,24700000.0
2006-05-31 14:47:00,2.27402,2.27435,2.2739,2.27396,29400000.0
2006-05-31 14:48:00,2.27398,2.27419,2.27393,2.27395,42500000.0
2006-05-31 14:49:00,2.27406,2.27406,2.27373,2.27379,36900000.0
2006-05-31 14:50:00,2.27375,2.27394,2.27364,2.27374,24700000.0
2006-05-31 14:51:00,2.27374,2.27398,2.27358,2.27358,28700000.0
2006-05-31 14:52:00,2.27353,2.27353,2.27295,2.27295,37200000.0
2006-05-31 14:53:00,2.27287,2.27355,2.27287,2.27348,36800000.0
2006-05-31 14:54:00,2.27345,2.27387,2.27335,2.27371,35600000.0
2006-05-31 14:55:00,2.27355,2.27415,2.27355,2.27374,46100000.0
2006-05-31 14:56:00,2.27368,2.2741,2.27363,2.27378,45900000.0
2006-05-31 14:57:00,2.27383,2.27413,2.27361,2.27363,36500000.0
2006-05-31 14:58:00,2.27367,2.27378,2.27334,2.27334,53800000.0
2006-05-31 14:59:00,2.27314,2.27338,2.273,2.27321,35500000.0
2006-05-31 15:00:00,2.27299,2.27299,2.27226,2.27238,41900000.0
2006-05-31 15:01:00,2.27237,2.27242,2.27225,2.27225,47000000.0
2006-05-31 15:02:00,2.2725,2.27279,2.2725,2.27268,26000000.0
2006-05-31 15:03:00,2.27277,2.27281,2.27262,2.27262,39399999.0
2006-05-31 15:04:00,2.27266,2.27301,2.27266,2.27301,62299999.0
2006-05-31 15:05:00,2.27306,2.27328,2.27284,2.27286,45800000.0
2006-05-31 15:06:00,2.2729,2.27319,2.27269,2.27273,38700000.0
2006-05-31 15:07:00,2.27272,2.27287,2.27243,2.27254,21200000.0
2006-05-31 15:08:00,2.27249,2.27249,2.27227,2.27238,20900000.0
2006-05-31 15:09:00,2.27262,2.27278,2.27245,2.27249,71400000.0
2006-05-31 15:10:00,2.27242,2.27279,2.27236,2.27279,33800000.0
2006-05-31 15:11:00,2.27276,2.27299,2.27265,2.27299,25100000.0
2006-05-31 15:12:00,2.27298,2.27309,2.27284,2.27285,20400000.0
2006-05-31 15:13:00,2.27302,2.27302,2.27272,2.2728,28500000.0
2006-05-31 15:14:00,2.273,2.27313,2.27294,2.27304,22800000.0
2006-05-31 15:15:00,2.27319,2.27319,2.27286,2.27299,32500000.0
2006-05-31 15:16:00,2.27307,2.2732,2.27297,2.27309,34700000.0
2006-05-31 15:17:00,2.27307,2.2735,2.27293,2.2734,34600000.0
2006-05-31 15:18:00,2.27331,2.27352,2.27318,2.27337,42900000.0
2006-05-31 15:19:00,2.27277,2.27313,2.27083,2.27313,84600001.0
2006-05-31 15:20:00,2.27351,2.27368,2.27332,2.27342,22000000.0
2006-05-31 15:21:00,2.27346,2.27383,2.27346,2.27351,41300000.0
2006-05-31 15:22:00,2.2735,2.27393,2.2735,2.27376,25400000.0
2006-05-31 15:23:00,2.27371,2.27421,2.27371,2.27384,34700000.0
2006-05-31 15:24:00,2.27402,2.27427,2.27378,2.27391,24500000.0
2006-05-31 15:25:00,2.27379,2.27412,2.27379,2.27405,24400000.0
2006-05-31 15:26:00,2.27401,2.27421,2.27401,2.27412,28600000.0
2006-05-31 15:27:00,2.27415,2.27425,2.27398,2.27398,46700000.0
2006-05-31 15:28:00,2.27387,2.27388,2.27365,2.27375,44800000.0
2006-05-31 15:29:00,2.27382,2.27419,2.27382,2.27417,29900000.0
2006-05-31 15:30:00,2.27435,2.27466,2.27419,2.27461,24400000.0
2006-05-31 15:31:00,2.27484,2.27484,2.27209,2.27377,25900000.0
2006-05-31 15:32:00,2.2738,2.2753,2.27219,2.2753,36800000.0
2006-05-31 15:33:00,2.27498,2.27498,2.27462,2.27468,23800000.0
2006-05-31 15:34:00,2.27365,2.27452,2.27212,2.27452,27900000.0
2006-05-31 15:35:00,2.27445,2.27446,2.27135,2.27385,53600000.0
2006-05-31 15:36:00,2.27402,2.27413,2.27368,2.27368,44200000.0
2006-05-31 15:37:00,2.27372,2.2738,2.27345,2.27345,39400000.0
2006-05-31 15:38:00,2.27353,2.27374,2.27328,2.27347,65900000.0
2006-05-31 15:39:00,2.27374,2.27374,2.27328,2.27328,58099998.0
2006-05-31 15:40:00,2.27333,2.27349,2.27314,2.27335,51399999.0
2006-05-31 15:41:00,2.2735,2.27366,2.27317,2.27328,31700000.0
2006-05-31 15:42:00,2.27327,2.27328,2.27301,2.27322,36000000.0
2006-05-31 15:43:00,2.2733,2.2736,2.2733,2.2736,38700000.0
2006-05-31 15:44:00,2.27358,2.27377,2.27356,2.2737,50000000.0
2006-05-31 15:45:00,2.27385,2.27396,2.27377,2.27378,48200000.0
2006-05-31 15:46:00,2.27287,2.2746,2.27199,2.27454,18700000.0
2006-05-31 15:47:00,2.27454,2.27482,2.27454,2.27473,46200000.0
2006-05-31 15:48:00,2.27474,2.27474,2.27439,2.27439,36100000.0
2006-05-31 15:49:00,2.27459,2.27513,2.27459,2.2748,46100000.0
2006-05-31 15:50:00,2.27486,2.27533,2.27477,2.275,42200000.0
2006-05-31 15:51:00,2.27499,2.27507,2.27477,2.27498,42100000.0
2006-05-31 15:52:00,2.27524,2.2754,2.27501,2.27537,34900000.0
2006-05-31 15:53:00,2.27537,2.27537,2.27513,2.27523,33200000.0
2006-05-31 15:54:00,2.2752,2.2752,2.27484,2.27484,16900000.0
2006-05-31 15:55:00,2.27497,2.27513,2.27496,2.27502,42000000.0
2006-05-31 15:56:00,2.27491,2.27491,2.27472,2.27477,12300000.0
2006-05-31 15:57:00,2.27488,2.27516,2.27457,2.27516,33000000.0
2006-05-31 15:58:00,2.27485,2.27491,2.27467,2.27467,34400000.0
2006-05-31 15:59:00,2.27463,2.27463,2.27092,2.27092,21600000.0
2006-05-31 16:00:00,2.27134,2.27445,2.27134,2.27445,26200000.0
2006-05-31 16:01:00,2.27426,2.2747,2.27403,2.2747,54800000.0
2006-05-31 16:02:00,2.27469,2.27488,2.27448,2.27451,20600000.0
2006-05-31 16:03:00,2.2743,2.27463,2.27414,2.27414,66700000.0
2006-05-31 16:04:00,2.27398,2.27414,2.27341,2.27341,51000000.0
2006-05-31 16:05:00,2.27318,2.27344,2.2731,2.27343,28600000.0
2006-05-31 16:06:00,2.27366,2.274,2.27366,2.27391,19600000.0
2006-05-31 16:07:00,2.27391,2.27452,2.27376,2.27452,33500000.0
2006-05-31 16:08:00,2.27446,2.27454,2.27429,2.2745,30300000.0
2006-05-31 16:09:00,2.27466,2.27493,2.27461,2.27493,31400000.0
2006-05-31 16:10:00,2.27461,2.27465,2.27434,2.27465,39900000.0
2006-05-31 16:11:00,2.27448,2.27558,2.27448,2.27558,37800000.0
2006-05-31 16:12:00,2.27546,2.27581,2.27546,2.27579,36800000.0
2006-05-31 16:13:00,2.27569,2.27619,2.27569,2.27619,34500000.0
2006-05-31 16:14:00,2.27633,2.27633,2.27558,2.27565,38400000.0
2006-05-31 16:15:00,2.2758,2.27587,2.27533,2.27545,56500000.0
2006-05-31 16:16:00,2.27588,2.27603,2.27266,2.2749,31500000.0
2006-05-31 16:17:00,2.27468,2.27514,2.27271,2.27501,63500000.0
2006-05-31 16:18:00,2.27378,2.27492,2.27222,2.27477,42500000.0
2006-05-31 16:19:00,2.27493,2.2755,2.27486,2.27548,37300000.0
2006-05-31 16:20:00,2.27566,2.27566,2.27519,2.2752,17600000.0
2006-05-31 16:21:00,2.27498,2.2752,2.27486,2.27488,32100000.0
2006-05-31 16:22:00,2.27488,2.27508,2.27465,2.27474,38600000.0
2006-05-31 16:23:00,2.27462,2.27491,2.27462,2.27467,26800000.0
2006-05-31 16:24:00,2.27473,2.27519,2.27473,2.27489,35600000.0
2006-05-31 16:25:00,2.27167,2.27506,2.27167,2.27506,24700000.0
2006-05-31 16:26:00,2.27483,2.27498,2.27464,2.27486,22600000.0
2006-05-31 16:27:00,2.27479,2.27511,2.27467,2.27491,30000000.0
2006-05-31 16:28:00,2.27382,2.27505,2.27208,2.27505,66800000.0
2006-05-31 16:29:00,2.27488,2.27533,2.27488,2.27509,29500000.0
2006-05-31 16:30:00,2.27512,2.27512,2.27185,2.27381,24600000.0
2006-05-31 16:31:00,2.27449,2.27494,2.27446,2.27477,44500000.0
2006-05-31 16:32:00,2.27468,2.27473,2.27455,2.27455,34100000.0
2006-05-31 16:33:00,2.2737,2.27476,2.27216,2.27476,27700000.0
2006-05-31 16:34:00,2.27463,2.27518,2.27463,2.27513,47900000.0
2006-05-31 16:35:00,2.27532,2.27572,2.27532,2.27563,27000000.0
2006-05-31 16:36:00,2.27552,2.27605,2.27547,2.27605,21500000.0
2006-05-31 16:37:00,2.27625,2.27649,2.2761,2.27633,40400000.0
2006-05-31 16:38:00,2.27605,2.27624,2.27591,2.27595,40600000.0
2006-05-31 16:39:00,2.27594,2.27614,2.27594,2.2761,48600000.0
2006-05-31 16:40:00,2.27611,2.27624,2.27594,2.27618,52900000.0
2006-05-31 16:41:00,2.27465,2.2761,2.27269,2.27608,59900000.0
2006-05-31 16:42:00,2.27615,2.27615,2.27199,2.27534,33400000.0
2006-05-31 16:43:00,2.2747,2.27583,2.27264,2.27569,35900000.0
2006-05-31 16:44:00,2.27412,2.27567,2.27235,2.27567,36299999.0
2006-05-31 16:45:00,2.27561,2.27587,2.27548,2.27568,38800000.0
2006-05-31 16:46:00,2.27569,2.2757,2.27546,2.27565,30300000.0
2006-05-31 16:47:00,2.27562,2.27582,2.27541,2.27559,31300000.0
2006-05-31 16:48:00,2.27536,2.27571,2.27526,2.27571,46800000.0
2006-05-31 16:49:00,2.27574,2.27595,2.27563,2.27595,27600000.0
2006-05-31 16:50:00,2.27589,2.27629,2.27571,2.27593,44700000.0
2006-05-31 16:51:00,2.2758,2.27596,2.2756,2.27596,23300000.0
2006-05-31 16:52:00,2.27604,2.27622,2.27587,2.276,39000000.0
2006-05-31 16:53:00,2.27625,2.27631,2.27616,2.27616,13900000.0
2006-05-31 16:54:00,2.27458,2.27552,2.27256,2.27528,39000000.0
2006-05-31 16:55:00,2.27514,2.27543,2.27495,2.27498,63500000.0
2006-05-31 16:56:00,2.27385,2.27486,2.27227,2.27486,38100000.0
2006-05-31 16:57:00,2.2749,2.2749,2.27448,2.27452,59700001.0
2006-05-31 16:58:00,2.27391,2.27391,2.27119,2.2731,44700000.0
2006-05-31 16:59:00,2.27377,2.27392,2.27289,2.27294,37600000.0
2006-05-31 17:00:00,2.27225,2.27327,2.27148,2.27324,53100000.0
2006-05-31 17:01:00,2.27319,2.27359,2.27108,2.27359,30000000.0
2006-05-31 17:02:00,2.2741,2.2755,2.2741,2.2755,32800000.0
2006-05-31 17:03:00,2.2755,2.2755,2.2739,2.2739,28100000.0
2006-05-31 17:04:00,2.27369,2.27399,2.27364,2.27392,35400000.0
2006-05-31 17:05:00,2.27385,2.27466,2.27385,2.27466,45800000.0
2006-05-31 17:06:00,2.27469,2.27505,2.27469,2.27505,32400000.0
2006-05-31 17:07:00,2.27528,2.27547,2.27525,2.27529,17800000.0
2006-05-31 17:08:00,2.27528,2.27567,2.27528,2.27567,42000000.0
2006-05-31 17:09:00,2.27565,2.27566,2.2754,2.2754,61799998.0
2006-05-31 17:10:00,2.27536,2.27536,2.27489,2.27506,23000000.0
2006-05-31 17:11:00,2.27483,2.27523,2.27455,2.27519,38600000.0
2006-05-31 17:12:00,2.27537,2.27539,2.27505,2.27522,30500000.0
2006-05-31 17:13:00,2.27533,2.27654,2.2752,2.27654,36700000.0
2006-05-31 17:14:00,2.27656,2.27674,2.27643,2.27664,46900000.0
2006-05-31 17:15:00,2.27503,2.27671,2.27292,2.27671,58000000.0
2006-05-31 17:16:00,2.27667,2.27667,2.27212,2.27564,32500000.0
2006-05-31 17:17:00,2.27657,2.27695,2.27641,2.2767,40500000.0
2006-05-31 17:18:00,2.27642,2.27663,2.27632,2.27635,51200000.0
2006-05-31 17:19:00,2.27661,2.27672,2.27632,2.2766,33300000.0
2006-05-31 17:20:00,2.27696,2.27748,2.27696,2.27748,24000000.0
2006-05-31 17:21:00,2.27755,2.2777,2.27714,2.27714,60100000.0
2006-05-31 17:22:00,2.27716,2.27753,2.27716,2.27722,26200000.0
2006-05-31 17:23:00,2.27745,2.27745,2.27694,2.27694,47100001.0
2006-05-31 17:24:00,2.27684,2.27702,2.27678,2.277,41400000.0
2006-05-31 17:25:00,2.27685,2.27711,2.2767,2.27677,34800000.0
2006-05-31 17:26:00,2.27503,2.27724,2.27291,2.27724,22500000.0
2006-05-31 17:27:00,2.27735,2.27753,2.27714,2.27753,45100000.0
2006-05-31 17:28:00,2.27746,2.27746,2.27715,2.27715,30800000.0
2006-05-31 17:29:00,2.27734,2.27768,2.27734,2.27759,35700000.0
2006-05-31 17:30:00,2.27764,2.27815,2.27764,2.27799,39700000.0
2006-05-31 17:31:00,2.27805,2.27805,2.2778,2.27803,19200000.0
2006-05-31 17:32:00,2.278,2.27806,2.27773,2.27794,52000000.0
2006-05-31 17:33:00,2.27789,2.27789,2.27755,2.27766,16700000.0
2006-05-31 17:34:00,2.27764,2.27764,2.27725,2.27737,37100000.0
2006-05-31 17:35:00,2.27765,2.27792,2.27716,2.27736,43600000.0
2006-05-31 17:36:00,2.27551,2.27717,2.27319,2.27692,30400000.0
2006-05-31 17:37:00,2.27699,2.27707,2.27656,2.27656,32600000.0
2006-05-31 17:38:00,2.2765,2.2768,2.27634,2.2768,44400000.0
2006-05-31 17:39:00,2.27675,2.27675,2.27595,2.27595,35200000.0
2006-05-31 17:40:00,2.27604,2.2763,2.27583,2.27624,54799999.0
2006-05-31 17:41:00,2.27646,2.27657,2.27641,2.27648,28700000.0
2006-05-31 17:42:00,2.27666,2.27698,2.27666,2.27673,31700000.0
2006-05-31 17:43:00,2.27695,2.27698,2.27669,2.27679,28100000.0
2006-05-31 17:44:00,2.27684,2.27719,2.27684,2.27708,37900000.0
2006-05-31 17:45:00,2.27708,2.27718,2.27708,2.27708,22500000.0
2006-05-31 17:46:00,2.27709,2.27727,2.27692,2.2772,73900000.0
2006-05-31 17:47:00,2.27724,2.27765,2.27724,2.27765,36600000.0
2006-05-31 17:48:00,2.27753,2.27763,2.27741,2.27759,29400000.0
2006-05-31 17:49:00,2.27758,2.27772,2.27736,2.27736,47600000.0
2006-05-31 17:50:00,2.27729,2.27758,2.27729,2.27739,36100000.0
2006-05-31 17:51:00,2.27738,2.27767,2.27738,2.27759,38500000.0
2006-05-31 17:52:00,2.27778,2.27803,2.27778,2.2779,48400000.0
2006-05-31 17:53:00,2.27778,2.27812,2.27776,2.278,36300000.0
2006-05-31 17:54:00,2.27792,2.27811,2.27778,2.27792,24200000.0
2006-05-31 17:55:00,2.2778,2.27833,2.2778,2.27831,41800000.0
2006-05-31 17:56:00,2.27809,2.27811,2.27793,2.27793,29800000.0
2006-05-31 17:57:00,2.27789,2.27797,2.27762,2.27762,36900000.0
2006-05-31 17:58:00,2.27783,2.27794,2.27745,2.27745,26100000.0
2006-05-31 17:59:00,2.27717,2.27739,2.27709,2.27724,41000000.0
2006-05-31 18:00:00,2.27724,2.27767,2.27724,2.27755,27100000.0
2006-05-31 18:01:00,2.27759,2.27791,2.27745,2.27756,312600000.0
2006-05-31 18:02:00,2.27766,2.2779,2.27741,2.2776,318500000.0
2006-05-31 18:03:00,2.27755,2.27793,2.27752,2.27762,446300000.0
2006-05-31 18:04:00,2.27767,2.27819,2.27767,2.27788,235500000.0
2006-05-31 18:05:00,2.27811,2.27834,2.27795,2.27821,190400000.0
2006-05-31 18:06:00,2.27821,2.27853,2.27799,2.27807,401200001.0
2006-05-31 18:07:00,2.27801,2.27841,2.27775,2.2783,459599998.0
2006-05-31 18:08:00,2.27816,2.27827,2.2779,2.27803,411800002.0
2006-05-31 18:09:00,2.27787,2.27816,2.27786,2.27789,289800000.0
2006-05-31 18:10:00,2.27787,2.27815,2.27769,2.27801,284200001.0
2006-05-31 18:11:00,2.27805,2.27815,2.27785,2.27813,222100000.0
2006-05-31 18:12:00,2.27812,2.27837,2.278,2.27837,171299999.0
2006-05-31 18:13:00,2.27828,2.27862,2.27828,2.27832,141100000.0
2006-05-31 18:14:00,2.27856,2.27878,2.2784,2.27843,292000000.0
2006-05-31 18:15:00,2.27833,2.27841,2.27815,2.2782,369700000.0
2006-05-31 18:16:00,2.27841,2.27858,2.27824,2.27831,339000000.0
2006-05-31 18:17:00,2.27832,2.27842,2.27815,2.27835,200400000.0
2006-05-31 18:18:00,2.27848,2.27853,2.27812,2.27838,188200000.0
2006-05-31 18:19:00,2.27838,2.27848,2.27805,2.27805,282400000.0
2006-05-31 18:20:00,2.27802,2.27831,2.27802,2.2782,184100000.0
2006-05-31 18:21:00,2.27809,2.2781,2.27744,2.27755,276499999.0
2006-05-31 18:22:00,2.27748,2.27785,2.27748,2.27781,240600000.0
2006-05-31 18:23:00,2.27788,2.27807,2.27763,2.27772,324900001.0
2006-05-31 18:24:00,2.27771,2.27791,2.27752,2.27768,313400000.0
2006-05-31 18:25:00,2.2776,2.27767,2.27737,2.27755,303000000.0
2006-05-31 18:26:00,2.27761,2.27787,2.2775,2.27756,279900000.0
2006-05-31 18:27:00,2.2776,2.27808,2.2776,2.27808,306100000.0
2006-05-31 18:28:00,2.27809,2.27814,2.2777,2.27785,193700000.0
2006-05-31 18:29:00,2.27768,2.27781,2.27741,2.27748,180500000.0
2006-05-31 18:30:00,2.27746,2.27782,2.27734,2.27762,251600000.0
2006-05-31 18:31:00,2.27775,2.27791,2.2777,2.27778,156000000.0
2006-05-31 18:32:00,2.2778,2.27803,2.27779,2.27789,178200000.0
2006-05-31 18:33:00,2.27798,2.27818,2.27785,2.27785,358900000.0
2006-05-31 18:34:00,2.27778,2.2781,2.27777,2.27798,425600000.0
2006-05-31 18:35:00,2.27805,2.27825,2.27794,2.27804,152500000.0
2006-05-31 18:36:00,2.27804,2.27834,2.27803,2.27821,100700000.0
2006-05-31 18:37:00,2.27811,2.27822,2.2752,2.27794,102200000.0
2006-05-31 18:38:00,2.27828,2.2784,2.27828,2.27836,76600000.0
2006-05-31 18:39:00,2.27831,2.27851,2.2781,2.27832,174300000.0
2006-05-31 18:40:00,2.2783,2.27841,2.27815,2.27816,239800000.0
2006-05-31 18:41:00,2.27812,2.27829,2.27802,2.27813,209600001.0
2006-05-31 18:42:00,2.27816,2.2782,2.27779,2.27793,120200000.0
2006-05-31 18:43:00,2.27781,2.27781,2.27756,2.27775,76100000.0
2006-05-31 18:44:00,2.27791,2.27803,2.27781,2.27782,155700000.0
2006-05-31 18:45:00,2.27783,2.27783,2.27757,2.27764,90800000.0
2006-05-31 18:46:00,2.27759,2.27764,2.27738,2.27738,51800000.0
2006-05-31 18:47:00,2.27729,2.27752,2.27729,2.27752,43800000.0
2006-05-31 18:48:00,2.2774,2.2776,2.27736,2.27751,97100000.0
2006-05-31 18:49:00,2.27754,2.27754,2.27733,2.27747,29000000.0
2006-05-31 18:50:00,2.2774,2.27764,2.27739,2.27743,38000000.0
2006-05-31 18:51:00,2.27734,2.27743,2.27723,2.27725,163300000.0
2006-05-31 18:52:00,2.27729,2.27762,2.27729,2.27749,157400000.0
2006-05-31 18:53:00,2.2776,2.27789,2.2774,2.27788,137300000.0
2006-05-31 18:54:00,2.27792,2.27806,2.2779,2.27798,114400000.0
2006-05-31 18:55:00,2.27801,2.27834,2.27801,2.27826,162600000.0
2006-05-31 18:56:00,2.2783,2.2784,2.27819,2.27819,28200000.0
2006-05-31 18:57:00,2.27827,2.27867,2.27827,2.27847,68200000.0
2006-05-31 18:58:00,2.27853,2.27864,2.27844,2.27844,246800000.0
2006-05-31 18:59:00,2.27835,2.27835,2.27789,2.27807,199100000.0
2006-05-31 19:00:00,2.27798,2.27818,2.27781,2.27818,72900000.0
2006-05-31 19:01:00,2.27814,2.27814,2.27795,2.27803,36500000.0
2006-05-31 19:02:00,2.27807,2.27814,2.27794,2.2781,201200001.0
2006-05-31 19:03:00,2.27808,2.27817,2.2754,2.27782,74500000.0
2006-05-31 19:04:00,2.27817,2.27858,2.27817,2.27848,61500000.0
2006-05-31 19:05:00,2.27841,2.27847,2.27799,2.27799,49100000.0
2006-05-31 19:06:00,2.27778,2.278,2.27747,2.27782,259400000.0
2006-05-31 19:07:00,2.27767,2.27794,2.27765,2.27793,152700000.0
2006-05-31 19:08:00,2.27806,2.27819,2.2776,2.27819,210000000.0
2006-05-31 19:09:00,2.27817,2.27838,2.27813,2.27816,110300000.0
2006-05-31 19:10:00,2.27812,2.27846,2.27811,2.27821,103800000.0
2006-05-31 19:11:00,2.27815,2.27818,2.27793,2.27804,77500000.0
2006-05-31 19:12:00,2.27804,2.27813,2.27794,2.27813,28900000.0
2006-05-31 19:13:00,2.27818,2.27818,2.27786,2.27802,110600000.0
2006-05-31 19:14:00,2.27796,2.27796,2.27527,2.27777,135900000.0
2006-05-31 19:15:00,2.27795,2.27818,2.27795,2.27813,96700000.0
2006-05-31 19:16:00,2.27811,2.27811,2.27779,2.27784,24700000.0
2006-05-31 19:17:00,2.27791,2.27812,2.27791,2.27804,51600000.0
2006-05-31 19:18:00,2.2781,2.27839,2.2781,2.27819,86100000.0
2006-05-31 19:19:00,2.2782,2.27836,2.27812,2.27814,86400000.0
2006-05-31 19:20:00,2.27825,2.27834,2.27814,2.27821,114600000.0
2006-05-31 19:21:00,2.27815,2.27832,2.2781,2.27832,109000000.0
2006-05-31 19:22:00,2.27835,2.27851,2.27825,2.27825,44700000.0
2006-05-31 19:23:00,2.27797,2.27802,2.2775,2.2775,131400000.0
2006-05-31 19:24:00,2.27766,2.27785,2.27755,2.27781,79400000.0
2006-05-31 19:25:00,2.27785,2.27796,2.27773,2.27793,96399999.0
2006-05-31 19:26:00,2.27792,2.27793,2.27779,2.27782,130000000.0
2006-05-31 19:27:00,2.2778,2.2778,2.27761,2.27761,130300000.0
2006-05-31 19:28:00,2.27762,2.27772,2.27758,2.27768,99300002.0
2006-05-31 19:29:00,2.27763,2.27776,2.27755,2.27761,120499999.0
2006-05-31 19:30:00,2.27762,2.27777,2.27756,2.27768,179300000.0
2006-05-31 19:31:00,2.27755,2.27755,2.27746,2.27755,71100000.0
2006-05-31 19:32:00,2.27753,2.27765,2.27746,2.27752,142700000.0
2006-05-31 19:33:00,2.27754,2.27768,2.27753,2.2776,54800000.0
2006-05-31 19:34:00,2.27774,2.27777,2.27759,2.2777,103300000.0
2006-05-31 19:35:00,2.27772,2.27793,2.27762,2.27768,107900000.0
2006-05-31 19:36:00,2.27756,2.27788,2.27756,2.2777,153000000.0
2006-05-31 19:37:00,2.2778,2.2778,2.27758,2.27765,35000000.0
2006-05-31 19:38:00,2.27759,2.27795,2.27759,2.27795,28700000.0
2006-05-31 19:39:00,2.27787,2.27792,2.27758,2.27792,47400000.0
2006-05-31 19:40:00,2.27793,2.27793,2.27776,2.27787,101700000.0
2006-05-31 19:41:00,2.27779,2.27784,2.2776,2.27764,94800000.0
2006-05-31 19:42:00,2.27768,2.27786,2.27748,2.27773,109600000.0
2006-05-31 19:43:00,2.27783,2.27796,2.2778,2.27796,44300000.0
2006-05-31 19:44:00,2.27792,2.27792,2.27752,2.27752,79300000.0
2006-05-31 19:45:00,2.27755,2.27762,2.27753,2.27756,53000000.0
2006-05-31 19:46:00,2.27771,2.27771,2.27733,2.27735,86200000.0
2006-05-31 19:47:00,2.27739,2.2776,2.27739,2.2776,23900000.0
2006-05-31 19:48:00,2.27753,2.27768,2.27747,2.2775,63700000.0
2006-05-31 19:49:00,2.27764,2.27785,2.27756,2.27756,103400000.0
2006-05-31 19:50:00,2.27744,2.27744,2.2772,2.27725,61100001.0
2006-05-31 19:51:00,2.2773,2.27764,2.27729,2.27746,101100000.0
2006-05-31 19:52:00,2.27751,2.27799,2.27751,2.27779,61800000.0
2006-05-31 19:53:00,2.27768,2.27776,2.27764,2.27769,29100000.0
2006-05-31 19:54:00,2.27787,2.27789,2.27768,2.27768,84200000.0
2006-05-31 19:55:00,2.27748,2.27782,2.27745,2.27776,32100000.0
2006-05-31 19:56:00,2.27773,2.27773,2.27733,2.2775,53700000.0
2006-05-31 19:57:00,2.27758,2.2776,2.27724,2.27736,124300000.0
2006-05-31 19:58:00,2.27735,2.27768,2.27735,2.2774,117600000.0
2006-05-31 19:59:00,2.27721,2.27721,2.27502,2.27502,121900000.0
2006-05-31 20:00:00,2.2749,2.27508,2.27488,2.275,66000000.0
2006-05-31 20:01:00,2.27521,2.27755,2.27521,2.27735,80300000.0
2006-05-31 20:02:00,2.27742,2.27795,2.27742,2.27772,39200000.0
2006-05-31 20:03:00,2.27777,2.27787,2.27755,2.2777,36300000.0
2006-05-31 20:04:00,2.27754,2.27754,2.27638,2.27638,32500000.0
2006-05-31 20:05:00,2.27617,2.27634,2.27606,2.27608,24500000.0
2006-05-31 20:06:00,2.27616,2.27685,2.27616,2.27664,35700000.0
2006-05-31 20:07:00,2.27679,2.27706,2.27679,2.27701,48300000.0
2006-05-31 20:08:00,2.27693,2.27714,2.27651,2.27651,78200000.0
2006-05-31 20:09:00,2.27678,2.27713,2.27674,2.27706,32800000.0
2006-05-31 20:10:00,2.27752,2.27764,2.27734,2.27754,30000000.0
2006-05-31 20:11:00,2.27757,2.2777,2.27753,2.27753,48200000.0
2006-05-31 20:12:00,2.27767,2.27802,2.27753,2.27753,176899999.0
2006-05-31 20:13:00,2.27737,2.27765,2.2772,2.27747,170700000.0
2006-05-31 20:14:00,2.27753,2.27766,2.27707,2.27707,74800000.0
2006-05-31 20:15:00,2.27702,2.27722,2.27677,2.27677,184600000.0
2006-05-31 20:16:00,2.27653,2.27653,2.27593,2.27593,126700000.0
2006-05-31 20:17:00,2.27594,2.27612,2.27594,2.27606,26100000.0
2006-05-31 20:18:00,2.27612,2.27612,2.27587,2.27595,77600000.0
2006-05-31 20:19:00,2.27599,2.27628,2.27599,2.27602,160400000.0
2006-05-31 20:20:00,2.27601,2.27626,2.2758,2.27612,201300000.0
2006-05-31 20:21:00,2.27606,2.2763,2.27579,2.2761,94000000.0
2006-05-31 20:22:00,2.27599,2.27599,2.27551,2.27573,98200000.0
2006-05-31 20:23:00,2.27574,2.27584,2.27559,2.27564,169300000.0
2006-05-31 20:24:00,2.27574,2.27583,2.27572,2.27579,61499999.0
2006-05-31 20:25:00,2.27582,2.27629,2.27565,2.2762,210900000.0
2006-05-31 20:26:00,2.27636,2.2769,2.27629,2.27663,164900000.0
2006-05-31 20:27:00,2.27664,2.27689,2.27656,2.27659,114000000.0
2006-05-31 20:28:00,2.27649,2.27649,2.27606,2.27635,200400000.0
2006-05-31 20:29:00,2.27647,2.27661,2.27599,2.27619,146400000.0
2006-05-31 20:30:00,2.27628,2.27647,2.27609,2.2761,374500000.0
2006-05-31 20:31:00,2.2761,2.27676,2.27595,2.27645,201400000.0
2006-05-31 20:32:00,2.27653,2.27737,2.27635,2.27737,389300000.0
2006-05-31 20:33:00,2.27721,2.27721,2.27614,2.2766,104100000.0
2006-05-31 20:34:00,2.27662,2.27726,2.2765,2.27705,70500000.0
2006-05-31 20:35:00,2.27722,2.27757,2.27722,2.27757,44100000.0
2006-05-31 20:36:00,2.27746,2.27768,2.27719,2.27767,56000000.0
2006-05-31 20:37:00,2.27757,2.27791,2.27527,2.27753,132300000.0
2006-05-31 20:38:00,2.27778,2.27808,2.27752,2.27788,162400000.0
2006-05-31 20:39:00,2.27794,2.27821,2.27794,2.27821,116900000.0
2006-05-31 20:40:00,2.2782,2.27834,2.27781,2.27781,155400000.0
2006-05-31 20:41:00,2.27784,2.27823,2.27752,2.27766,92900000.0
2006-05-31 20:42:00,2.27771,2.27836,2.27771,2.27799,46000000.0
2006-05-31 20:43:00,2.27779,2.27788,2.27754,2.27773,129399999.0
2006-05-31 20:44:00,2.2776,2.27787,2.2774,2.27762,189500000.0
2006-05-31 20:45:00,2.27758,2.27777,2.27743,2.27762,63400000.0
2006-05-31 20:46:00,2.27762,2.27762,2.27719,2.27739,26600000.0
2006-05-31 20:47:00,2.27736,2.27745,2.27519,2.27689,143900000.0
2006-05-31 20:48:00,2.27714,2.27745,2.27712,2.27743,234600000.0
2006-05-31 20:49:00,2.27747,2.2777,2.27741,2.27767,116200000.0
2006-05-31 20:50:00,2.27742,2.27742,2.27706,2.27706,130200000.0
2006-05-31 20:51:00,2.27682,2.27705,2.27527,2.27705,135500000.0
2006-05-31 20:52:00,2.27713,2.27713,2.27662,2.27672,144600000.0
2006-05-31 20:53:00,2.27666,2.27686,2.27648,2.27666,187200000.0
2006-05-31 20:54:00,2.27662,2.27676,2.27647,2.27658,143200000.0
2006-05-31 20:55:00,2.27653,2.27745,2.27653,2.27744,33300000.0
2006-05-31 20:56:00,2.27745,2.27776,2.2773,2.27765,209800000.0
2006-05-31 20:57:00,2.27769,2.2779,2.27753,2.27755,282300000.0
2006-05-31 20:58:00,2.27753,2.27781,2.27731,2.27766,160900000.0
2006-05-31 20:59:00,2.27762,2.27793,2.27682,2.27779,248700000.0
2006-05-31 21:00:00,2.27777,2.27777,2.27682,2.27682,257500000.0
2006-05-31 21:01:00,2.27678,2.27712,2.27659,2.2769,322800000.0
2006-05-31 21:02:00,2.277,2.27706,2.27669,2.27699,102100000.0
2006-05-31 21:03:00,2.27698,2.27715,2.27685,2.27713,89100000.0
2006-05-31 21:04:00,2.27712,2.27713,2.27701,2.27713,53100000.0
2006-05-31 21:05:00,2.27718,2.2775,2.27718,2.27742,82200001.0
2006-05-31 21:06:00,2.27744,2.27747,2.27722,2.27743,70400000.0
2006-05-31 21:07:00,2.27745,2.2778,2.27745,2.27766,27500000.0
2006-05-31 21:08:00,2.27771,2.27803,2.27771,2.27803,39100000.0
2006-05-31 21:09:00,2.27807,2.27807,2.27766,2.27777,48800000.0
2006-05-31 21:10:00,2.27768,2.27768,2.27746,2.27751,100400000.0
2006-05-31 21:11:00,2.27742,2.27765,2.27717,2.27717,121400000.0
2006-05-31 21:12:00,2.27716,2.27742,2.27709,2.27742,45400000.0
2006-05-31 21:13:00,2.27739,2.27754,2.27723,2.27725,102600000.0
2006-05-31 21:14:00,2.27743,2.27752,2.2772,2.27739,138700000.0
2006-05-31 21:15:00,2.27734,2.27734,2.27705,2.27706,149000000.0
2006-05-31 21:16:00,2.27706,2.27707,2.27678,2.27705,123200000.0
2006-05-31 21:17:00,2.27714,2.27737,2.277,2.27713,203400001.0
2006-05-31 21:18:00,2.27719,2.27747,2.27718,2.27747,121600000.0
2006-05-31 21:19:00,2.27752,2.27782,2.27746,2.27782,101700000.0
2006-05-31 21:20:00,2.2778,2.27787,2.2776,2.2777,208400000.0
2006-05-31 21:21:00,2.27773,2.2778,2.27749,2.27761,253000000.0
2006-05-31 21:22:00,2.27775,2.27786,2.27759,2.27786,158800000.0
2006-05-31 21:23:00,2.27806,2.27808,2.27785,2.27791,116000001.0
2006-05-31 21:24:00,2.27789,2.27801,2.2778,2.27801,81700000.0
2006-05-31 21:25:00,2.27801,2.27811,2.27798,2.27798,38500000.0
2006-05-31 21:26:00,2.27803,2.27807,2.2779,2.27793,31400000.0
2006-05-31 21:27:00,2.27795,2.27812,2.27793,2.27811,78100000.0
2006-05-31 21:28:00,2.27813,2.27818,2.27788,2.27797,116200000.0
2006-05-31 21:29:00,2.27808,2.27821,2.27805,2.27812,50600000.0
2006-05-31 21:30:00,2.27815,2.27815,2.27787,2.27802,26400000.0
2006-05-31 21:31:00,2.27798,2.27798,2.27773,2.27773,12100000.0
2006-05-31 21:32:00,2.27781,2.27794,2.27756,2.27794,168300000.0
2006-05-31 21:33:00,2.27805,2.27833,2.27803,2.2782,62500000.0
2006-05-31 21:34:00,2.27822,2.27838,2.27813,2.27813,102500000.0
2006-05-31 21:35:00,2.2782,2.27823,2.27818,2.27822,32500000.0
2006-05-31 21:36:00,2.27833,2.27858,2.27821,2.2784,28200000.0
2006-05-31 21:37:00,2.27847,2.27877,2.27846,2.27853,79400000.0
2006-05-31 21:38:00,2.27846,2.27855,2.27829,2.27829,90800000.0
2006-05-31 21:39:00,2.27809,2.27809,2.27796,2.27796,18900000.0
2006-05-31 21:40:00,2.27797,2.27802,2.27789,2.278,37100000.0
2006-05-31 21:41:00,2.27794,2.27811,2.27789,2.27806,41200000.0
2006-05-31 21:42:00,2.27807,2.27819,2.27796,2.2781,85700000.0
2006-05-31 21:43:00,2.27802,2.27804,2.2778,2.2778,94200000.0
2006-05-31 21:44:00,2.27789,2.27808,2.27782,2.27786,121700000.0
2006-05-31 21:45:00,2.27788,2.27799,2.2777,2.2777,73700000.0
2006-05-31 21:46:00,2.27775,2.27811,2.27775,2.27799,84200001.0
2006-05-31 21:47:00,2.2781,2.27837,2.27788,2.27796,115900000.0
2006-05-31 21:48:00,2.2779,2.27806,2.27789,2.27798,43500000.0
2006-05-31 21:49:00,2.27802,2.27803,2.27539,2.27763,106500000.0
2006-05-31 21:50:00,2.27813,2.27813,2.27785,2.27802,37000000.0
2006-05-31 21:51:00,2.27808,2.27823,2.27799,2.27799,52000000.0
2006-05-31 21:52:00,2.27764,2.27792,2.2753,2.27792,141600000.0
2006-05-31 21:53:00,2.27823,2.27832,2.27807,2.27811,39800000.0
2006-05-31 21:54:00,2.27811,2.27843,2.27811,2.27842,27100000.0
2006-05-31 21:55:00,2.27837,2.27852,2.27825,2.27852,69000000.0
2006-05-31 21:56:00,2.27864,2.2788,2.27851,2.2788,56600000.0
2006-05-31 21:57:00,2.27877,2.27888,2.27871,2.27885,37500000.0
2006-05-31 21:58:00,2.27874,2.2788,2.27859,2.27859,52900000.0
2006-05-31 21:59:00,2.27865,2.27865,2.2783,2.2783,163200000.0
2006-05-31 22:00:00,2.27805,2.27825,2.27778,2.2781,62600000.0
2006-05-31 22:01:00,2.27813,2.27813,2.27796,2.278,32200000.0
2006-05-31 22:02:00,2.27804,2.27823,2.27797,2.27797,125100000.0
2006-05-31 22:03:00,2.278,2.27805,2.27788,2.27805,52600000.0
2006-05-31 22:04:00,2.27816,2.27838,2.27816,2.27823,114700000.0
2006-05-31 22:05:00,2.27822,2.27833,2.27819,2.27821,66000000.0
2006-05-31 22:06:00,2.2782,2.27824,2.27813,2.27813,28100000.0
2006-05-31 22:07:00,2.2781,2.27827,2.2781,2.27827,26700000.0
2006-05-31 22:08:00,2.27826,2.27826,2.27814,2.27814,26200000.0
2006-05-31 22:09:00,2.27809,2.27822,2.27799,2.27818,37000000.0
2006-05-31 22:10:00,2.27832,2.27845,2.27831,2.27845,20400000.0
2006-05-31 22:11:00,2.27856,2.27862,2.27852,2.27854,32300000.0
2006-05-31 22:12:00,2.27845,2.27851,2.27834,2.27836,57400000.0
2006-05-31 22:13:00,2.27834,2.2784,2.27807,2.27807,43600000.0
2006-05-31 22:14:00,2.27816,2.27823,2.27807,2.27823,17400000.0
2006-05-31 22:15:00,2.27814,2.2785,2.27813,2.27828,121600000.0
2006-05-31 22:16:00,2.2782,2.2782,2.27752,2.27789,124000000.0
2006-05-31 22:17:00,2.27785,2.27805,2.27784,2.27803,26100000.0
2006-05-31 22:18:00,2.27791,2.27809,2.27782,2.27804,43000000.0
2006-05-31 22:19:00,2.278,2.27817,2.27793,2.27808,48400000.0
2006-05-31 22:20:00,2.27832,2.2786,2.27832,2.27852,20200000.0
2006-05-31 22:21:00,2.27826,2.27849,2.27826,2.27842,46599999.0
2006-05-31 22:22:00,2.27843,2.27887,2.27839,2.27856,111800000.0
2006-05-31 22:23:00,2.2785,2.27859,2.27838,2.27838,66400000.0
2006-05-31 22:24:00,2.27842,2.2786,2.27842,2.27849,28200000.0
2006-05-31 22:25:00,2.27852,2.27852,2.27819,2.27839,45200000.0
2006-05-31 22:26:00,2.27856,2.27865,2.27856,2.27863,29900000.0
2006-05-31 22:27:00,2.27861,2.27863,2.27853,2.27859,36600000.0
2006-05-31 22:28:00,2.2786,2.27865,2.27835,2.27865,36600000.0
2006-05-31 22:29:00,2.27862,2.27862,2.27843,2.27853,128100000.0
2006-05-31 22:30:00,2.27858,2.27902,2.27858,2.27891,120200000.0
2006-05-31 22:31:00,2.27899,2.27899,2.27873,2.27873,26100000.0
2006-05-31 22:32:00,2.27873,2.27881,2.27869,2.27872,35100000.0
2006-05-31 22:33:00,2.27878,2.27891,2.27862,2.27862,40900000.0
2006-05-31 22:34:00,2.27855,2.27904,2.27855,2.27884,91100000.0
2006-05-31 22:35:00,2.27886,2.27886,2.2787,2.27874,51600000.0
2006-05-31 22:36:00,2.27894,2.27899,2.27894,2.27897,26000000.0
2006-05-31 22:37:00,2.27896,2.27907,2.27895,2.27895,26200000.0
2006-05-31 22:38:00,2.27907,2.27921,2.27893,2.27914,34600000.0
2006-05-31 22:39:00,2.27916,2.27923,2.27907,2.27907,20800000.0
2006-05-31 22:40:00,2.27905,2.2794,2.27905,2.27906,20700000.0
2006-05-31 22:41:00,2.27894,2.27904,2.27889,2.27892,36600000.0
2006-05-31 22:42:00,2.27894,2.27909,2.27891,2.279,59400000.0
2006-05-31 22:43:00,2.279,2.27913,2.27886,2.27894,103900000.0
2006-05-31 22:44:00,2.27891,2.27923,2.27887,2.27911,88900000.0
2006-05-31 22:45:00,2.27898,2.27911,2.27895,2.27905,57800000.0
2006-05-31 22:46:00,2.2791,2.2791,2.27866,2.27882,86699999.0
2006-05-31 22:47:00,2.27888,2.27893,2.27881,2.27882,43600000.0
2006-05-31 22:48:00,2.27886,2.27906,2.27886,2.27902,52700000.0
2006-05-31 22:49:00,2.27901,2.27922,2.27883,2.27916,82400000.0
2006-05-31 22:50:00,2.27906,2.27929,2.27906,2.27908,27600000.0
2006-05-31 22:51:00,2.27905,2.27921,2.27892,2.27892,79600000.0
2006-05-31 22:52:00,2.27903,2.27923,2.27903,2.27906,62400000.0
2006-05-31 22:53:00,2.27906,2.27918,2.27902,2.27911,31100000.0
2006-05-31 22:54:00,2.27907,2.27912,2.27902,2.27902,28200000.0
2006-05-31 22:55:00,2.27889,2.27904,2.27885,2.27896,46000000.0
2006-05-31 22:56:00,2.27893,2.27893,2.27878,2.27889,32900000.0
2006-05-31 22:57:00,2.27884,2.27911,2.27881,2.27905,25500000.0
2006-05-31 22:58:00,2.27876,2.27892,2.27875,2.2788,38500000.0
2006-05-31 22:59:00,2.27877,2.27878,2.2787,2.27875,28200000.0
2006-05-31 23:00:00,2.27875,2.27882,2.27875,2.27882,15100000.0
2006-05-31 23:01:00,2.27894,2.27917,2.278,2.27804,43600000.0
2006-05-31 23:02:00,2.27901,2.27911,2.27837,2.27882,22900000.0
2006-05-31 23:03:00,2.2793,2.27949,2.27886,2.27949,34400000.0
2006-05-31 23:04:00,2.27937,2.27959,2.27901,2.27953,33000000.0
2006-05-31 23:05:00,2.2799,2.2799,2.27868,2.27868,29800000.0
2006-05-31 23:06:00,2.27882,2.27931,2.2786,2.27892,53300000.0
2006-05-31 23:07:00,2.27914,2.27918,2.27827,2.27873,39500000.0
2006-05-31 23:08:00,2.27894,2.27916,2.27837,2.27892,45799999.0
2006-05-31 23:09:00,2.27868,2.27913,2.27854,2.27887,31100000.0
2006-05-31 23:10:00,2.27875,2.2789,2.27841,2.27841,14400000.0
2006-05-31 23:11:00,2.27848,2.27902,2.27838,2.27838,60400000.0
2006-05-31 23:12:00,2.27873,2.2788,2.27825,2.27825,44000000.0
2006-05-31 23:13:00,2.27902,2.27913,2.27834,2.27849,38499999.0
2006-05-31 23:14:00,2.279,2.279,2.27827,2.27858,36100000.0
2006-05-31 23:15:00,2.27885,2.27895,2.27841,2.27874,44300000.0
2006-05-31 23:16:00,2.2789,2.27897,2.27729,2.27729,40600000.0
2006-05-31 23:17:00,2.27803,2.2786,2.27766,2.27819,54800000.0
2006-05-31 23:18:00,2.27822,2.27845,2.27746,2.27765,22600000.0
2006-05-31 23:19:00,2.27867,2.27867,2.27744,2.27765,30900000.0
2006-05-31 23:20:00,2.27817,2.27831,2.27771,2.27803,37700000.0
2006-05-31 23:21:00,2.2781,2.27844,2.27754,2.27758,46800000.0
2006-05-31 23:22:00,2.27823,2.27839,2.27775,2.27815,47600000.0
2006-05-31 23:23:00,2.27832,2.27854,2.27754,2.27754,56700000.0
2006-05-31 23:24:00,2.27805,2.27853,2.27779,2.27847,34300000.0
2006-05-31 23:25:00,2.27862,2.27866,2.27775,2.27848,31900000.0
2006-05-31 23:26:00,2.27823,2.27835,2.27757,2.2778,26400000.0
2006-05-31 23:27:00,2.27771,2.27829,2.27757,2.27757,57100000.0
2006-05-31 23:28:00,2.27758,2.27814,2.27751,2.2779,27400000.0
2006-05-31 23:29:00,2.27768,2.27875,2.27768,2.27831,40800000.0
2006-05-31 23:30:00,2.27848,2.27852,2.27764,2.27829,44900000.0
2006-05-31 23:31:00,2.27842,2.27852,2.2777,2.27791,46900000.0
2006-05-31 23:32:00,2.27835,2.27861,2.27802,2.27847,35200000.0
2006-05-31 23:33:00,2.27854,2.27863,2.27791,2.27791,36500000.0
2006-05-31 23:34:00,2.27819,2.27844,2.27794,2.27812,41300001.0
2006-05-31 23:35:00,2.27823,2.2787,2.27789,2.27789,44000000.0
2006-05-31 23:36:00,2.27805,2.2786,2.27782,2.27844,40900000.0
2006-05-31 23:37:00,2.27859,2.27878,2.27779,2.27779,30000000.0
2006-05-31 23:38:00,2.27888,2.27898,2.27766,2.2778,17600000.0
2006-05-31 23:39:00,2.27856,2.2788,2.27774,2.27797,24400000.0
2006-05-31 23:40:00,2.27832,2.27888,2.27802,2.27842,46100000.0
2006-05-31 23:41:00,2.27808,2.27861,2.27787,2.27854,34600000.0
2006-05-31 23:42:00,2.27861,2.27876,2.27803,2.27873,57300000.0
2006-05-31 23:43:00,2.27808,2.27883,2.27803,2.27862,35900000.0
2006-05-31 23:44:00,2.27827,2.27858,2.27803,2.27803,42500000.0
2006-05-31 23:45:00,2.2778,2.2791,2.2778,2.27895,24000000.0
2006-05-31 23:46:00,2.27841,2.27869,2.27785,2.27852,38200000.0
2006-05-31 23:47:00,2.27895,2.27936,2.27865,2.27936,25200000.0
2006-05-31 23:48:00,2.27888,2.27935,2.27844,2.27935,28800000.0
2006-05-31 23:49:00,2.27992,2.27992,2.27835,2.27835,22500000.0
2006-05-31 23:50:00,2.27798,2.27945,2.27798,2.27928,33800000.0
2006-05-31 23:51:00,2.27942,2.27942,2.27845,2.27893,42800000.0
2006-05-31 23:52:00,2.27896,2.27931,2.27857,2.27913,24000000.0
2006-05-31 23:53:00,2.27945,2.27957,2.27876,2.27947,26600000.0
2006-05-31 23:54:00,2.2794,2.27967,2.27896,2.27896,26900000.0
2006-05-31 23:55:00,2.27863,2.27932,2.27858,2.2787,48600000.0
2006-05-31 23:56:00,2.27922,2.27934,2.2785,2.2785,27700000.0
2006-05-31 23:57:00,2.2791,2.27951,2.27862,2.27874,44100000.0
2006-05-31 23:58:00,2.27918,2.27929,2.27855,2.27856,40100001.0
2006-05-31 23:59:00,2.27888,2.279,2.27883,2.279,27500000.0
2006-06-01 00:00:00,2.27885,2.27897,2.27885,2.2789,46900000.0
2006-06-01 00:01:00,2.27882,2.27895,2.27882,2.27885,19300000.0
2006-06-01 00:02:00,2.27883,2.27893,2.27883,2.27885,12000000.0
2006-06-01 00:03:00,2.27898,2.27898,2.27885,2.27885,10000000.0
2006-06-01 00:04:00,2.27895,2.27895,2.27885,2.27885,13000000.0
2006-06-01 00:05:00,2.27883,2.27895,2.2788,2.27895,28500000.0
2006-06-01 00:06:00,2.27895,2.27895,2.27882,2.27895,37700000.0
2006-06-01 00:07:00,2.27905,2.27905,2.27885,2.27895,36100000.0
2006-06-01 00:08:00,2.27902,2.27902,2.2788,2.2788,51900000.0
2006-06-01 00:09:00,2.27905,2.27905,2.27895,2.27895,7100000.0
2006-06-01 00:10:00,2.27883,2.27883,2.27883,2.27883,7600000.0
2006-06-01 00:11:00,2.27885,2.2789,2.27885,2.2789,7000000.0
2006-06-01 00:12:00,2.27895,2.279,2.27882,2.27885,18800000.0
2006-06-01 00:13:00,2.27885,2.2789,2.2788,2.27888,16400000.0
2006-06-01 00:14:00,2.27887,2.27888,2.2788,2.27882,33300000.0
2006-06-01 00:15:00,2.27878,2.2789,2.27878,2.2789,7200000.0
2006-06-01 00:16:00,2.27897,2.27897,2.27883,2.2789,44800000.0
2006-06-01 00:17:00,2.27883,2.27905,2.27878,2.27883,74200000.0
2006-06-01 00:18:00,2.27885,2.27888,2.2788,2.27885,16900000.0
2006-06-01 00:19:00,2.279,2.279,2.27883,2.27885,36200000.0
2006-06-01 00:20:00,2.27885,2.27885,2.27885,2.27885,2400000.0
2006-06-01 00:21:00,2.27885,2.2789,2.27885,2.2789,6400000.0
2006-06-01 00:22:00,2.27885,2.2789,2.27885,2.2789,8600000.0
2006-06-01 00:23:00,2.27885,2.27893,2.2788,2.27885,67200000.0
2006-06-01 00:24:00,2.27905,2.27905,2.27882,2.2789,25800000.0
2006-06-01 00:25:00,2.27893,2.27895,2.27885,2.27895,24400000.0
2006-06-01 00:26:00,2.27888,2.27897,2.2788,2.2788,39500000.0
2006-06-01 00:27:00,2.27883,2.27895,2.27883,2.27893,31200000.0
2006-06-01 00:28:00,2.27893,2.27893,2.2788,2.2788,4600000.0
2006-06-01 00:29:00,2.27888,2.27888,2.27883,2.27883,6000000.0
2006-06-01 00:30:00,2.2789,2.2789,2.27885,2.27885,5600000.0
2006-06-01 00:31:00,2.27885,2.27895,2.27885,2.27895,42600000.0
2006-06-01 00:32:00,2.2789,2.279,2.27885,2.27893,39900000.0
2006-06-01 00:33:00,2.2789,2.27893,2.27885,2.27888,23200000.0
2006-06-01 00:34:00,2.27885,2.27905,2.27885,2.27885,44200000.0
2006-06-01 00:35:00,2.2789,2.27908,2.27885,2.27895,48000000.0
2006-06-01 00:36:00,2.27892,2.27895,2.27892,2.27895,6400000.0
2006-06-01 00:37:00,2.279,2.279,2.27887,2.27887,31900000.0
2006-06-01 00:38:00,2.27897,2.279,2.27885,2.279,25900000.0
2006-06-01 00:39:00,2.279,2.27905,2.27883,2.2789,22000000.0
2006-06-01 00:40:00,2.27895,2.27895,2.27882,2.27882,11500000.0
2006-06-01 00:41:00,2.27905,2.27905,2.27875,2.27885,23500000.0
2006-06-01 00:42:00,2.27895,2.27905,2.27885,2.27885,30400000.0
2006-06-01 00:43:00,2.27905,2.27905,2.2788,2.2789,20400000.0
2006-06-01 00:44:00,2.27885,2.27895,2.27883,2.27895,39100000.0
2006-06-01 00:45:00,2.2789,2.279,2.27885,2.27895,7800000.0
2006-06-01 00:46:00,2.27877,2.27902,2.27877,2.2788,30700000.0
2006-06-01 00:47:00,2.27885,2.279,2.27885,2.27888,24000000.0
2006-06-01 00:48:00,2.2789,2.27895,2.2788,2.27895,17700000.0
2006-06-01 00:49:00,2.27895,2.27902,2.27877,2.2788,14300000.0
2006-06-01 00:50:00,2.27885,2.2789,2.27885,2.2789,15000000.0
2006-06-01 00:51:00,2.2789,2.279,2.2788,2.279,42600000.0
2006-06-01 00:52:00,2.27888,2.27895,2.2788,2.27885,19700000.0
2006-06-01 00:53:00,2.2788,2.27895,2.2788,2.27885,54500000.0
2006-06-01 00:54:00,2.2789,2.279,2.2789,2.279,20500000.0
2006-06-01 00:55:00,2.27885,2.27905,2.27885,2.27888,40700000.0
2006-06-01 00:56:00,2.27885,2.27897,2.27875,2.27885,27100000.0
2006-06-01 00:57:00,2.2789,2.27903,2.27885,2.27903,42800000.0
2006-06-01 00:58:00,2.27885,2.279,2.2788,2.27883,11900000.0
2006-06-01 00:59:00,2.27883,2.279,2.27883,2.279,11100000.0
2006-06-01 01:00:00,2.27895,2.27895,2.2788,2.27895,37100000.0
2006-06-01 01:01:00,2.27889,2.27889,2.27854,2.27868,39100000.0
2006-06-01 01:02:00,2.2784,2.27865,2.2784,2.27845,26100000.0
2006-06-01 01:03:00,2.27859,2.27883,2.27859,2.27862,58200000.0
2006-06-01 01:04:00,2.27872,2.27889,2.27872,2.27872,18900000.0
2006-06-01 01:05:00,2.27888,2.27894,2.27872,2.27894,32700000.0
2006-06-01 01:06:00,2.27921,2.27974,2.27921,2.27974,33500000.0
2006-06-01 01:07:00,2.27987,2.28007,2.27919,2.27936,30700000.0
2006-06-01 01:08:00,2.27927,2.27927,2.27878,2.27883,19600000.0
2006-06-01 01:09:00,2.27877,2.27877,2.27824,2.27824,12600000.0
2006-06-01 01:10:00,2.2784,2.27851,2.2781,2.27821,54200000.0
2006-06-01 01:11:00,2.27821,2.27831,2.27821,2.27825,11900000.0
2006-06-01 01:12:00,2.27819,2.27839,2.27801,2.27831,27200000.0
2006-06-01 01:13:00,2.27819,2.27819,2.27816,2.27817,25200000.0
2006-06-01 01:14:00,2.27813,2.27821,2.27807,2.27815,28000000.0
2006-06-01 01:15:00,2.27817,2.27824,2.2781,2.27824,24100000.0
2006-06-01 01:16:00,2.2783,2.2783,2.27808,2.27808,29500000.0
2006-06-01 01:17:00,2.27817,2.27841,2.27816,2.27821,30000000.0
2006-06-01 01:18:00,2.27817,2.27817,2.27799,2.27803,34100000.0
2006-06-01 01:19:00,2.2779,2.2779,2.27779,2.2779,20500000.0
2006-06-01 01:20:00,2.27784,2.27819,2.27784,2.27807,46900000.0
2006-06-01 01:21:00,2.27807,2.27807,2.27793,2.27798,23500000.0
2006-06-01 01:22:00,2.27783,2.27806,2.27768,2.27806,25000000.0
2006-06-01 01:23:00,2.27813,2.27819,2.27798,2.27802,23700000.0
2006-06-01 01:24:00,2.27814,2.27814,2.27799,2.27806,43000000.0
2006-06-01 01:25:00,2.27805,2.27805,2.27795,2.27804,29400000.0
2006-06-01 01:26:00,2.27801,2.27812,2.27796,2.27796,14600000.0
2006-06-01 01:27:00,2.27793,2.27812,2.27782,2.27797,39400000.0
2006-06-01 01:28:00,2.27794,2.27818,2.27794,2.27805,18400000.0
2006-06-01 01:29:00,2.27817,2.2785,2.27817,2.27844,17100000.0
2006-06-01 01:30:00,2.27846,2.27876,2.27846,2.27855,58000000.0
2006-06-01 01:31:00,2.27841,2.27859,2.27841,2.27855,33600000.0
2006-06-01 01:32:00,2.27853,2.27866,2.27848,2.27849,35300000.0
2006-06-01 01:33:00,2.27866,2.27901,2.27851,2.27867,49900000.0
2006-06-01 01:34:00,2.27857,2.2788,2.27847,2.27847,56200000.0
2006-06-01 01:35:00,2.27842,2.27851,2.27842,2.27851,18400000.0
2006-06-01 01:36:00,2.27846,2.27866,2.27842,2.27866,24800000.0
2006-06-01 01:37:00,2.27847,2.27872,2.27845,2.27845,30800000.0
2006-06-01 01:38:00,2.2785,2.27855,2.27845,2.27855,41900001.0
2006-06-01 01:39:00,2.27855,2.27878,2.27855,2.27859,31300000.0
2006-06-01 01:40:00,2.27884,2.2789,2.27877,2.27877,21100000.0
2006-06-01 01:41:00,2.2788,2.2788,2.27862,2.27868,50200000.0
2006-06-01 01:42:00,2.27863,2.27877,2.27854,2.27873,34800000.0
2006-06-01 01:43:00,2.27865,2.27875,2.27865,2.27865,30500000.0
2006-06-01 01:44:00,2.27873,2.27874,2.27857,2.27857,9400000.0
2006-06-01 01:45:00,2.27847,2.27854,2.27847,2.27851,38500001.0
2006-06-01 01:46:00,2.27855,2.2788,2.27855,2.27869,21700000.0
2006-06-01 01:47:00,2.27865,2.27873,2.2785,2.27871,16600000.0
2006-06-01 01:48:00,2.27877,2.27877,2.27832,2.27846,46700000.0
2006-06-01 01:49:00,2.27832,2.27844,2.27824,2.2783,28900000.0
2006-06-01 01:50:00,2.27813,2.27834,2.27813,2.27822,32600000.0
2006-06-01 01:51:00,2.2783,2.27838,2.27818,2.27825,23200000.0
2006-06-01 01:52:00,2.2782,2.2783,2.27808,2.27815,57200000.0
2006-06-01 01:53:00,2.27819,2.27845,2.27819,2.27845,12100000.0
2006-06-01 01:54:00,2.2785,2.27863,2.27837,2.27837,26900000.0
2006-06-01 01:55:00,2.27844,2.27865,2.27842,2.27858,34300000.0
2006-06-01 01:56:00,2.27861,2.27876,2.2783,2.2783,19300000.0
2006-06-01 01:57:00,2.27839,2.27839,2.27802,2.27812,35600000.0
2006-06-01 01:58:00,2.27808,2.27808,2.27773,2.27786,52000000.0
2006-06-01 01:59:00,2.27794,2.27838,2.27794,2.27822,26200000.0
2006-06-01 02:00:00,2.27821,2.27848,2.27813,2.27848,24000000.0
2006-06-01 02:01:00,2.2784,2.27882,2.2784,2.27853,21300000.0
2006-06-01 02:02:00,2.27853,2.27867,2.27853,2.27861,36800000.0
2006-06-01 02:03:00,2.27867,2.27867,2.27833,2.27841,43400000.0
2006-06-01 02:04:00,2.27834,2.27854,2.27831,2.27846,37200000.0
2006-06-01 02:05:00,2.27865,2.27911,2.27856,2.27911,51100000.0
2006-06-01 02:06:00,2.27894,2.27903,2.27884,2.27903,44700000.0
2006-06-01 02:07:00,2.2789,2.279,2.27885,2.27898,47300000.0
2006-06-01 02:08:00,2.27878,2.27878,2.27863,2.27863,9400000.0
2006-06-01 02:09:00,2.27865,2.27869,2.27858,2.27865,31800000.0
2006-06-01 02:10:00,2.27873,2.27873,2.27854,2.27871,17200000.0
2006-06-01 02:11:00,2.27854,2.27854,2.27851,2.27854,9300000.0
2006-06-01 02:12:00,2.27857,2.27878,2.27855,2.27863,35900000.0
2006-06-01 02:13:00,2.27853,2.27878,2.27853,2.27853,24000000.0
2006-06-01 02:14:00,2.27853,2.27883,2.27852,2.27856,35200000.0
2006-06-01 02:15:00,2.27874,2.27874,2.27856,2.27858,18800000.0
2006-06-01 02:16:00,2.27852,2.27859,2.27848,2.27848,14400000.0
2006-06-01 02:17:00,2.2783,2.27847,2.27827,2.27835,38100000.0
2006-06-01 02:18:00,2.27833,2.27847,2.27814,2.27817,43300000.0
2006-06-01 02:19:00,2.27801,2.27822,2.27771,2.27771,21200000.0
2006-06-01 02:20:00,2.27758,2.27793,2.27755,2.27793,38600000.0
2006-06-01 02:21:00,2.27784,2.27784,2.27772,2.27779,20900000.0
2006-06-01 02:22:00,2.278,2.27829,2.278,2.27829,26100000.0
2006-06-01 02:23:00,2.27812,2.2782,2.27792,2.27805,42400000.0
2006-06-01 02:24:00,2.27799,2.27856,2.27799,2.27856,27500000.0
2006-06-01 02:25:00,2.27838,2.27838,2.27824,2.27824,4600000.0
2006-06-01 02:26:00,2.27795,2.27795,2.27762,2.27782,30900000.0
2006-06-01 02:27:00,2.27765,2.27765,2.27745,2.27748,17400000.0
2006-06-01 02:28:00,2.2777,2.27819,2.2777,2.27819,18400000.0
2006-06-01 02:29:00,2.27789,2.27789,2.27763,2.27766,33800000.0
2006-06-01 02:30:00,2.27783,2.27811,2.27783,2.27785,24400000.0
2006-06-01 02:31:00,2.27761,2.27797,2.27746,2.27792,42400000.0
2006-06-01 02:32:00,2.27791,2.27819,2.27791,2.27805,38800000.0
2006-06-01 02:33:00,2.27815,2.27815,2.27656,2.27665,35400000.0
2006-06-01 02:34:00,2.2768,2.27838,2.2768,2.27838,48000000.0
2006-06-01 02:35:00,2.27851,2.27942,2.27851,2.27923,25100000.0
2006-06-01 02:36:00,2.27945,2.27945,2.27885,2.27885,32200000.0
2006-06-01 02:37:00,2.27865,2.27891,2.27843,2.27845,36100000.0
2006-06-01 02:38:00,2.27845,2.2787,2.27826,2.27826,34700000.0
2006-06-01 02:39:00,2.27811,2.27831,2.27803,2.27816,30900000.0
2006-06-01 02:40:00,2.27803,2.27819,2.27801,2.27816,30300000.0
2006-06-01 02:41:00,2.27817,2.27818,2.27794,2.27795,26200000.0
2006-06-01 02:42:00,2.27784,2.27823,2.27784,2.27809,14900000.0
2006-06-01 02:43:00,2.27812,2.27818,2.27806,2.27811,40100000.0
2006-06-01 02:44:00,2.27808,2.27809,2.27777,2.27804,44500000.0
2006-06-01 02:45:00,2.27796,2.2781,2.27779,2.2781,19100000.0
2006-06-01 02:46:00,2.27819,2.27863,2.27819,2.27863,28600000.0
2006-06-01 02:47:00,2.27868,2.27895,2.27863,2.27875,47600000.0
2006-06-01 02:48:00,2.2786,2.2786,2.27838,2.27855,35600000.0
2006-06-01 02:49:00,2.27852,2.27857,2.27827,2.27846,60200000.0
2006-06-01 02:50:00,2.27822,2.27822,2.27788,2.27801,36400000.0
2006-06-01 02:51:00,2.27803,2.27864,2.27803,2.27843,58300000.0
2006-06-01 02:52:00,2.27839,2.27887,2.27839,2.27882,18700000.0
2006-06-01 02:53:00,2.27885,2.27887,2.27852,2.2787,39400001.0
2006-06-01 02:54:00,2.27863,2.27872,2.27834,2.27834,29200000.0
2006-06-01 02:55:00,2.2786,2.27893,2.2786,2.27891,19300000.0
2006-06-01 02:56:00,2.27882,2.27882,2.2784,2.27841,21700000.0
2006-06-01 02:57:00,2.27837,2.27837,2.27811,2.27811,24900000.0
2006-06-01 02:58:00,2.27813,2.27837,2.27813,2.27833,35500000.0
2006-06-01 02:59:00,2.27843,2.27843,2.27807,2.27808,17300000.0
2006-06-01 03:00:00,2.27815,2.2785,2.27815,2.27837,28800000.0
2006-06-01 03:01:00,2.27835,2.27852,2.27814,2.27814,28500000.0
2006-06-01 03:02:00,2.27814,2.27849,2.27814,2.27849,24700000.0
2006-06-01 03:03:00,2.27822,2.27835,2.27794,2.27834,20900000.0
2006-06-01 03:04:00,2.27828,2.27936,2.27828,2.27932,51500000.0
2006-06-01 03:05:00,2.27913,2.27935,2.27873,2.2789,54299999.0
2006-06-01 03:06:00,2.27871,2.27886,2.27859,2.27859,40600000.0
2006-06-01 03:07:00,2.27855,2.27884,2.27833,2.27884,50600000.0
2006-06-01 03:08:00,2.27887,2.27897,2.2786,2.27897,31200000.0
2006-06-01 03:09:00,2.27889,2.27893,2.2778,2.2778,26600000.0
2006-06-01 03:10:00,2.278,2.27821,2.27795,2.27795,26900000.0
2006-06-01 03:11:00,2.27784,2.27832,2.27784,2.27832,41900000.0
2006-06-01 03:12:00,2.27847,2.27856,2.27838,2.27838,28400000.0
2006-06-01 03:13:00,2.27841,2.27856,2.27841,2.27847,22700000.0
2006-06-01 03:14:00,2.2784,2.27853,2.27832,2.27844,24500000.0
2006-06-01 03:15:00,2.27833,2.27833,2.27806,2.27806,24400000.0
2006-06-01 03:16:00,2.27799,2.27799,2.27768,2.27768,31200000.0
2006-06-01 03:17:00,2.27754,2.27775,2.27754,2.27757,55300000.0
2006-06-01 03:18:00,2.27769,2.27798,2.27762,2.27798,26100000.0
2006-06-01 03:19:00,2.27815,2.27815,2.2779,2.2779,4600000.0
2006-06-01 03:20:00,2.27791,2.27818,2.27791,2.27818,45600000.0
2006-06-01 03:21:00,2.27808,2.27823,2.27789,2.27789,47300000.0
2006-06-01 03:22:00,2.278,2.27825,2.27793,2.27811,35100000.0
2006-06-01 03:23:00,2.27814,2.27826,2.27788,2.27826,33000000.0
2006-06-01 03:24:00,2.27819,2.27832,2.27783,2.27819,37300000.0
2006-06-01 03:25:00,2.27834,2.2785,2.27834,2.27839,34800000.0
2006-06-01 03:26:00,2.27842,2.27872,2.27842,2.27859,34000001.0
2006-06-01 03:27:00,2.27846,2.27887,2.27832,2.27887,22000000.0
2006-06-01 03:28:00,2.27891,2.27891,2.2785,2.27871,38700000.0
2006-06-01 03:29:00,2.27883,2.27901,2.27864,2.27876,38800000.0
2006-06-01 03:30:00,2.27883,2.279,2.27853,2.27853,30200000.0
2006-06-01 03:31:00,2.27876,2.27876,2.27845,2.2786,58800001.0
2006-06-01 03:32:00,2.27875,2.27894,2.27855,2.27855,30600000.0
2006-06-01 03:33:00,2.27865,2.27876,2.27809,2.27876,65000000.0
2006-06-01 03:34:00,2.27881,2.27888,2.2787,2.27877,24000000.0
2006-06-01 03:35:00,2.27868,2.27878,2.27848,2.27869,26700000.0
2006-06-01 03:36:00,2.27859,2.27883,2.27859,2.27859,42700000.0
2006-06-01 03:37:00,2.27867,2.27896,2.27867,2.27892,24900000.0
2006-06-01 03:38:00,2.27904,2.2791,2.27886,2.27903,22200000.0
2006-06-01 03:39:00,2.27886,2.27922,2.27886,2.27896,24500000.0
2006-06-01 03:40:00,2.27901,2.27925,2.27901,2.27918,21300000.0
2006-06-01 03:41:00,2.27913,2.27923,2.27913,2.27923,16600000.0
2006-06-01 03:42:00,2.27923,2.27943,2.27919,2.2793,44800000.0
2006-06-01 03:43:00,2.27944,2.27956,2.27888,2.27888,46000000.0
2006-06-01 03:44:00,2.27881,2.27905,2.27875,2.27905,49400000.0
2006-06-01 03:45:00,2.27914,2.27932,2.2791,2.27921,35300000.0
2006-06-01 03:46:00,2.27929,2.27951,2.27921,2.27951,35700000.0
2006-06-01 03:47:00,2.27951,2.27963,2.27917,2.27917,34700000.0
2006-06-01 03:48:00,2.2791,2.27916,2.27905,2.27905,18600000.0
2006-06-01 03:49:00,2.27909,2.27947,2.27909,2.27944,17200000.0
2006-06-01 03:50:00,2.27929,2.27929,2.27877,2.27877,28800000.0
2006-06-01 03:51:00,2.27888,2.27888,2.27846,2.27872,29400000.0
2006-06-01 03:52:00,2.27872,2.27889,2.27853,2.27874,27800000.0
2006-06-01 03:53:00,2.27877,2.27892,2.27869,2.27869,31100000.0
2006-06-01 03:54:00,2.27872,2.27889,2.27821,2.27821,20000000.0
2006-06-01 03:55:00,2.27828,2.27828,2.27808,2.27811,23900000.0
2006-06-01 03:56:00,2.27787,2.27826,2.27787,2.27807,26600000.0
2006-06-01 03:57:00,2.27812,2.27813,2.27793,2.278,29300000.0
2006-06-01 03:58:00,2.278,2.27821,2.27793,2.27821,20600000.0
2006-06-01 03:59:00,2.27818,2.2782,2.27799,2.27803,43400000.0
2006-06-01 04:00:00,2.27813,2.27819,2.27812,2.27814,28500000.0
2006-06-01 04:01:00,2.27811,2.27811,2.2779,2.27794,24800000.0
2006-06-01 04:02:00,2.27807,2.27842,2.27794,2.27833,28000000.0
2006-06-01 04:03:00,2.27836,2.27843,2.27824,2.27827,17700000.0
2006-06-01 04:04:00,2.27826,2.2785,2.27826,2.2785,28700000.0
2006-06-01 04:05:00,2.27845,2.2786,2.27843,2.27852,34700000.0
2006-06-01 04:06:00,2.27841,2.27841,2.27832,2.27832,11000000.0
2006-06-01 04:07:00,2.27811,2.27829,2.27806,2.27818,30400000.0
2006-06-01 04:08:00,2.2781,2.27833,2.27808,2.27833,14100000.0
2006-06-01 04:09:00,2.2784,2.27843,2.27825,2.27836,20200000.0
2006-06-01 04:10:00,2.27837,2.27894,2.27832,2.27877,30200000.0
2006-06-01 04:11:00,2.27878,2.27883,2.27866,2.27883,21200000.0
2006-06-01 04:12:00,2.27895,2.27918,2.27895,2.27918,33500000.0
2006-06-01 04:13:00,2.27904,2.27928,2.27904,2.27928,27100000.0
2006-06-01 04:14:00,2.2793,2.27932,2.27923,2.27927,33000000.0
2006-06-01 04:15:00,2.279,2.27908,2.27895,2.27904,27900000.0
2006-06-01 04:16:00,2.2792,2.27924,2.27897,2.27897,24900000.0
2006-06-01 04:17:00,2.27891,2.27915,2.27891,2.27907,40600000.0
2006-06-01 04:18:00,2.27912,2.27912,2.27888,2.27898,36000000.0
2006-06-01 04:19:00,2.27902,2.27902,2.27884,2.27884,15200000.0
2006-06-01 04:20:00,2.27883,2.27883,2.27872,2.27872,7400000.0
2006-06-01 04:21:00,2.27844,2.27884,2.27836,2.27884,42000000.0
2006-06-01 04:22:00,2.27881,2.27881,2.27874,2.27875,6400000.0
2006-06-01 04:23:00,2.27853,2.27875,2.27852,2.27875,50900000.0
2006-06-01 04:24:00,2.27865,2.2787,2.27841,2.27841,36400000.0
2006-06-01 04:25:00,2.27848,2.27848,2.27822,2.27822,15100000.0
2006-06-01 04:26:00,2.27833,2.27847,2.27821,2.27835,35200000.0
2006-06-01 04:27:00,2.27842,2.27862,2.27842,2.27856,32500000.0
2006-06-01 04:28:00,2.27862,2.27866,2.27844,2.27857,50899999.0
2006-06-01 04:29:00,2.27871,2.27871,2.27853,2.27858,23000000.0
2006-06-01 04:30:00,2.27853,2.27866,2.27848,2.27855,53900000.0
2006-06-01 04:31:00,2.27855,2.27875,2.27851,2.27875,39700000.0
2006-06-01 04:32:00,2.27878,2.27881,2.27857,2.27858,48100000.0
2006-06-01 04:33:00,2.27872,2.27886,2.27872,2.27885,26300000.0
2006-06-01 04:34:00,2.27865,2.27877,2.27838,2.27861,53300000.0
2006-06-01 04:35:00,2.27863,2.27908,2.27863,2.27908,10400000.0
2006-06-01 04:36:00,2.27909,2.27973,2.27904,2.27973,17600000.0
2006-06-01 04:37:00,2.27963,2.27963,2.27926,2.27947,14200000.0
2006-06-01 04:38:00,2.27926,2.27951,2.27903,2.27944,24000000.0
2006-06-01 04:39:00,2.27884,2.27884,2.27838,2.27848,15800000.0
2006-06-01 04:40:00,2.27833,2.27874,2.27821,2.27874,31900000.0
2006-06-01 04:41:00,2.27908,2.27954,2.27908,2.27951,34300000.0
2006-06-01 04:42:00,2.27955,2.27978,2.2792,2.27938,25600000.0
2006-06-01 04:43:00,2.27956,2.27964,2.27936,2.27938,34100000.0
2006-06-01 04:44:00,2.27939,2.27939,2.27856,2.27879,53300000.0
2006-06-01 04:45:00,2.27861,2.27901,2.27848,2.27901,36200000.0
2006-06-01 04:46:00,2.27891,2.27897,2.27857,2.27857,31800000.0
2006-06-01 04:47:00,2.27863,2.27883,2.27857,2.27859,36100000.0
2006-06-01 04:48:00,2.27864,2.27908,2.27864,2.27879,40700000.0
2006-06-01 04:49:00,2.27879,2.27903,2.27851,2.27886,56800000.0
2006-06-01 04:50:00,2.27892,2.27925,2.27892,2.27925,20000000.0
2006-06-01 04:51:00,2.2792,2.2792,2.27874,2.27884,16400000.0
2006-06-01 04:52:00,2.27897,2.27907,2.27897,2.27902,20700000.0
2006-06-01 04:53:00,2.27907,2.27908,2.27896,2.27908,17100000.0
2006-06-01 04:54:00,2.27904,2.27913,2.279,2.27901,54700001.0
2006-06-01 04:55:00,2.27912,2.27912,2.27893,2.27901,47100000.0
2006-06-01 04:56:00,2.279,2.279,2.27887,2.2789,25600000.0
2006-06-01 04:57:00,2.27887,2.27887,2.27831,2.27833,51100000.0
2006-06-01 04:58:00,2.27833,2.2789,2.2783,2.27868,43600000.0
2006-06-01 04:59:00,2.27875,2.27887,2.27855,2.27887,26700000.0
2006-06-01 05:00:00,2.2788,2.27894,2.2788,2.27891,47300000.0
2006-06-01 05:01:00,2.27888,2.27911,2.27881,2.27911,17200000.0
2006-06-01 05:02:00,2.27905,2.27908,2.27886,2.27886,47400000.0
2006-06-01 05:03:00,2.27878,2.27897,2.27878,2.27897,20900000.0
2006-06-01 05:04:00,2.27885,2.279,2.27856,2.27865,55500000.0
2006-06-01 05:05:00,2.27862,2.27865,2.27841,2.27841,16000000.0
2006-06-01 05:06:00,2.27821,2.27867,2.27821,2.27836,62100000.0
2006-06-01 05:07:00,2.27856,2.27875,2.2784,2.27873,48300000.0
2006-06-01 05:08:00,2.27882,2.27892,2.27867,2.27875,36800000.0
2006-06-01 05:09:00,2.27868,2.27886,2.27862,2.27871,35500000.0
2006-06-01 05:10:00,2.2786,2.27861,2.27858,2.2786,20600000.0
2006-06-01 05:11:00,2.27859,2.2786,2.27859,2.2786,16400000.0
2006-06-01 05:12:00,2.2786,2.27878,2.27854,2.27878,38800000.0
2006-06-01 05:13:00,2.27861,2.27876,2.27852,2.27865,50200000.0
2006-06-01 05:14:00,2.27865,2.27876,2.27865,2.27866,29100000.0
2006-06-01 05:15:00,2.2788,2.27887,2.27874,2.27874,23700000.0
2006-06-01 05:16:00,2.27858,2.27867,2.27858,2.27859,27200000.0
2006-06-01 05:17:00,2.2786,2.27877,2.2786,2.27861,32600000.0
2006-06-01 05:18:00,2.27858,2.2788,2.27858,2.27863,32000000.0
2006-06-01 05:19:00,2.27862,2.27875,2.27853,2.27875,54900000.0
2006-06-01 05:20:00,2.27855,2.27867,2.27848,2.27867,47700000.0
2006-06-01 05:21:00,2.27872,2.27894,2.27872,2.27888,37700000.0
2006-06-01 05:22:00,2.27882,2.27897,2.27866,2.27866,27200000.0
2006-06-01 05:23:00,2.27857,2.27887,2.27857,2.27879,40200000.0
2006-06-01 05:24:00,2.27863,2.27863,2.27836,2.27836,22300000.0
2006-06-01 05:25:00,2.27851,2.27876,2.27851,2.27851,30800000.0
2006-06-01 05:26:00,2.27859,2.27878,2.27859,2.27878,33500000.0
2006-06-01 05:27:00,2.27896,2.27904,2.27863,2.27904,34500000.0
2006-06-01 05:28:00,2.27914,2.27936,2.27914,2.27925,27900000.0
2006-06-01 05:29:00,2.27935,2.27999,2.27923,2.27996,31000000.0
2006-06-01 05:30:00,2.28015,2.28031,2.28001,2.28006,37100000.0
2006-06-01 05:31:00,2.2799,2.28063,2.2799,2.28047,47200000.0
2006-06-01 05:32:00,2.2804,2.28064,2.28019,2.28029,29600000.0
2006-06-01 05:33:00,2.28015,2.28027,2.28003,2.28027,19800000.0
2006-06-01 05:34:00,2.28021,2.28031,2.2801,2.2801,18100000.0
2006-06-01 05:35:00,2.28008,2.2802,2.27994,2.2802,17000000.0
2006-06-01 05:36:00,2.28011,2.28017,2.28002,2.28009,37300000.0
2006-06-01 05:37:00,2.28014,2.28031,2.27987,2.28031,30300000.0
2006-06-01 05:38:00,2.28015,2.28039,2.28013,2.2803,41800000.0
2006-06-01 05:39:00,2.28015,2.28032,2.27997,2.28032,29600000.0
2006-06-01 05:40:00,2.28013,2.28058,2.28013,2.28058,25900000.0
2006-06-01 05:41:00,2.28061,2.28061,2.2801,2.2801,17200000.0
2006-06-01 05:42:00,2.27997,2.28009,2.27993,2.28009,32300000.0
2006-06-01 05:43:00,2.28006,2.2801,2.27997,2.27998,32900000.0
2006-06-01 05:44:00,2.28017,2.28017,2.27983,2.2799,35000000.0
2006-06-01 05:45:00,2.27998,2.28009,2.27985,2.27998,53100000.0
2006-06-01 05:46:00,2.2799,2.2799,2.27966,2.27976,21600000.0
2006-06-01 05:47:00,2.27975,2.28019,2.27961,2.28019,36800000.0
2006-06-01 05:48:00,2.28029,2.28036,2.28012,2.28028,37900000.0
2006-06-01 05:49:00,2.28015,2.28039,2.27998,2.27998,28900000.0
2006-06-01 05:50:00,2.27995,2.27995,2.27972,2.27982,15500000.0
2006-06-01 05:51:00,2.28008,2.28019,2.28008,2.28019,12400000.0
2006-06-01 05:52:00,2.28045,2.2805,2.28042,2.28042,40700000.0
2006-06-01 05:53:00,2.28037,2.28043,2.2802,2.28025,24000000.0
2006-06-01 05:54:00,2.28012,2.28036,2.28012,2.28025,39000000.0
2006-06-01 05:55:00,2.28013,2.28038,2.27987,2.2799,47600000.0
2006-06-01 05:56:00,2.27995,2.28028,2.27995,2.28028,25600000.0
2006-06-01 05:57:00,2.28022,2.28063,2.28022,2.28051,23800000.0
2006-06-01 05:58:00,2.28021,2.28021,2.27941,2.27941,24200000.0
2006-06-01 05:59:00,2.27964,2.28001,2.27964,2.28001,26300000.0
2006-06-01 06:00:00,2.27994,2.2803,2.27991,2.28027,21600000.0
2006-06-01 06:01:00,2.28054,2.28058,2.28014,2.2802,27800000.0
2006-06-01 06:02:00,2.28024,2.28041,2.28021,2.28039,10800000.0
2006-06-01 06:03:00,2.28044,2.28044,2.28019,2.28032,27300000.0
2006-06-01 06:04:00,2.28044,2.28044,2.2801,2.28018,28400000.0
2006-06-01 06:05:00,2.28005,2.28028,2.28005,2.28028,49900000.0
2006-06-01 06:06:00,2.28037,2.2804,2.28004,2.2802,60900000.0
2006-06-01 06:07:00,2.28015,2.28047,2.28015,2.28032,32700000.0
2006-06-01 06:08:00,2.28051,2.28054,2.28007,2.28017,18300000.0
2006-06-01 06:09:00,2.28019,2.28022,2.27991,2.28016,39000000.0
2006-06-01 06:10:00,2.28004,2.28007,2.2798,2.28003,24300000.0
2006-06-01 06:11:00,2.28007,2.28009,2.27992,2.27992,9600000.0
2006-06-01 06:12:00,2.2799,2.28024,2.2799,2.28007,23200000.0
2006-06-01 06:13:00,2.28001,2.2802,2.28001,2.2802,18800000.0
2006-06-01 06:14:00,2.28025,2.28033,2.27999,2.28003,43500000.0
2006-06-01 06:15:00,2.28004,2.28004,2.27969,2.27969,28000000.0
2006-06-01 06:16:00,2.27979,2.27979,2.27955,2.27966,41300000.0
2006-06-01 06:17:00,2.27938,2.27962,2.27921,2.27962,46600000.0
2006-06-01 06:18:00,2.27985,2.27985,2.27975,2.27975,43100000.0
2006-06-01 06:19:00,2.2798,2.2798,2.27975,2.27975,7200000.0
2006-06-01 06:20:00,2.27975,2.27985,2.27975,2.27985,4800000.0
2006-06-01 06:21:00,2.2798,2.2799,2.2797,2.2799,16200000.0
2006-06-01 06:22:00,2.27985,2.27997,2.27975,2.27997,25400000.0
2006-06-01 06:23:00,2.27993,2.27993,2.2797,2.2797,59900000.0
2006-06-01 06:24:00,2.27956,2.27956,2.27886,2.27886,19100000.0
2006-06-01 06:25:00,2.27877,2.27899,2.27876,2.27883,53000000.0
2006-06-01 06:26:00,2.27894,2.279,2.27883,2.27897,36000000.0
2006-06-01 06:27:00,2.27891,2.27893,2.27878,2.27892,55400000.0
2006-06-01 06:28:00,2.27906,2.27906,2.27895,2.27901,28900000.0
2006-06-01 06:29:00,2.27896,2.2792,2.27887,2.27887,37800000.0
2006-06-01 06:30:00,2.27884,2.27889,2.27874,2.2788,25000000.0
2006-06-01 06:31:00,2.27883,2.27924,2.27883,2.27924,50800000.0
2006-06-01 06:32:00,2.27945,2.27951,2.27917,2.2794,37300000.0
2006-06-01 06:33:00,2.27932,2.27932,2.27907,2.27908,32000000.0
2006-06-01 06:34:00,2.27927,2.27956,2.27927,2.27939,29000000.0
2006-06-01 06:35:00,2.2793,2.27946,2.27913,2.27946,27800000.0
2006-06-01 06:36:00,2.27947,2.27974,2.27947,2.27949,29700000.0
2006-06-01 06:37:00,2.27967,2.27971,2.27952,2.27967,28600000.0
2006-06-01 06:38:00,2.2797,2.27998,2.2797,2.27982,57800000.0
2006-06-01 06:39:00,2.27981,2.28,2.2797,2.2797,23200000.0
2006-06-01 06:40:00,2.2798,2.27994,2.27976,2.27994,21000000.0
2006-06-01 06:41:00,2.27993,2.27993,2.2798,2.2798,9600000.0
2006-06-01 06:42:00,2.27984,2.28011,2.27984,2.28007,26700000.0
2006-06-01 06:43:00,2.28002,2.28016,2.27988,2.28016,47200000.0
2006-06-01 06:44:00,2.28,2.28002,2.27985,2.27996,22700000.0
2006-06-01 06:45:00,2.27991,2.28005,2.27991,2.28002,30000000.0
2006-06-01 06:46:00,2.28003,2.28012,2.27986,2.28012,32300000.0
2006-06-01 06:47:00,2.28018,2.28018,2.28004,2.28007,16400000.0
2006-06-01 06:48:00,2.27997,2.27997,2.27997,2.27997,6400000.0
2006-06-01 06:49:00,2.27999,2.28008,2.27993,2.27993,39099999.0
2006-06-01 06:50:00,2.28006,2.28006,2.28006,2.28006,7000000.0
2006-06-01 06:51:00,2.28002,2.28002,2.27974,2.27983,13200000.0
2006-06-01 06:52:00,2.27991,2.28031,2.27991,2.28031,25600000.0
2006-06-01 06:53:00,2.28026,2.28026,2.27998,2.27999,23600000.0
2006-06-01 06:54:00,2.2801,2.28021,2.27998,2.28007,22300000.0
2006-06-01 06:55:00,2.28012,2.28019,2.28002,2.28002,31300000.0
2006-06-01 06:56:00,2.28017,2.28026,2.27985,2.27985,42200000.0
2006-06-01 06:57:00,2.2799,2.28014,2.2799,2.28014,12200000.0
2006-06-01 06:58:00,2.28015,2.28049,2.28014,2.28042,57100000.0
2006-06-01 06:59:00,2.2804,2.28053,2.28032,2.28053,19400000.0
2006-06-01 07:00:00,2.28042,2.28056,2.28021,2.28021,55499999.0
2006-06-01 07:01:00,2.28024,2.28031,2.28024,2.28031,9600000.0
2006-06-01 07:02:00,2.28037,2.2804,2.28025,2.28033,31000000.0
2006-06-01 07:03:00,2.28038,2.28038,2.28007,2.2802,21100000.0
2006-06-01 07:04:00,2.28028,2.28035,2.28014,2.28031,61499999.0
2006-06-01 07:05:00,2.28042,2.28042,2.28011,2.28011,28500000.0
2006-06-01 07:06:00,2.28015,2.28034,2.27987,2.27987,37100000.0
2006-06-01 07:07:00,2.27992,2.28006,2.2799,2.27996,26000000.0
2006-06-01 07:08:00,2.27999,2.28014,2.27999,2.28012,10800000.0
2006-06-01 07:09:00,2.28017,2.2802,2.28006,2.2802,18300000.0
2006-06-01 07:10:00,2.27992,2.28027,2.27992,2.28006,26800000.0
2006-06-01 07:11:00,2.28013,2.2804,2.28013,2.2802,18400000.0
2006-06-01 07:12:00,2.28013,2.2802,2.2801,2.2802,23600000.0
2006-06-01 07:13:00,2.28017,2.28026,2.28004,2.28022,65000000.0
2006-06-01 07:14:00,2.28019,2.28038,2.28017,2.28025,19900000.0
2006-06-01 07:15:00,2.28041,2.28045,2.28017,2.2802,40800000.0
2006-06-01 07:16:00,2.28023,2.28043,2.28016,2.28026,30000000.0
2006-06-01 07:17:00,2.28026,2.28044,2.28026,2.28042,27700000.0
2006-06-01 07:18:00,2.28047,2.28047,2.28015,2.28029,29500000.0
2006-06-01 07:19:00,2.28025,2.28027,2.28015,2.28027,44200000.0
2006-06-01 07:20:00,2.2803,2.28036,2.28012,2.28036,25100000.0
2006-06-01 07:21:00,2.28044,2.28059,2.28042,2.28052,24600000.0
2006-06-01 07:22:00,2.28035,2.28059,2.28033,2.28043,33300000.0
2006-06-01 07:23:00,2.28039,2.28052,2.28031,2.28044,49500000.0
2006-06-01 07:24:00,2.28041,2.28041,2.28002,2.28013,34100000.0
2006-06-01 07:25:00,2.28007,2.28025,2.28007,2.2801,53500000.0
2006-06-01 07:26:00,2.28004,2.28004,2.27975,2.27975,19900000.0
2006-06-01 07:27:00,2.27976,2.27993,2.27976,2.27976,29200000.0
2006-06-01 07:28:00,2.27981,2.28001,2.27978,2.27987,18800000.0
2006-06-01 07:29:00,2.27993,2.27999,2.27986,2.27986,37000000.0
2006-06-01 07:30:00,2.27988,2.27996,2.27982,2.27982,22700000.0
2006-06-01 07:31:00,2.27983,2.27996,2.27983,2.27991,28700000.0
2006-06-01 07:32:00,2.27994,2.27996,2.27975,2.27986,46000000.0
2006-06-01 07:33:00,2.27983,2.28005,2.27982,2.28005,25200000.0
2006-06-01 07:34:00,2.27994,2.28016,2.27989,2.28001,34900000.0
2006-06-01 07:35:00,2.28018,2.28018,2.28005,2.28005,18000000.0
2006-06-01 07:36:00,2.28003,2.28011,2.27987,2.27992,36000000.0
2006-06-01 07:37:00,2.27982,2.2799,2.27973,2.27973,25000000.0
2006-06-01 07:38:00,2.27975,2.27988,2.27968,2.27988,31700000.0
2006-06-01 07:39:00,2.27969,2.27978,2.27957,2.27978,16600000.0
2006-06-01 07:40:00,2.27974,2.2798,2.2795,2.2798,32600000.0
2006-06-01 07:41:00,2.27992,2.27992,2.27974,2.27985,28300000.0
2006-06-01 07:42:00,2.27968,2.27974,2.27963,2.2797,25400000.0
2006-06-01 07:43:00,2.27963,2.2798,2.27963,2.27965,39800000.0
2006-06-01 07:44:00,2.27986,2.27986,2.27967,2.27967,40600000.0
2006-06-01 07:45:00,2.27959,2.27993,2.27954,2.27978,43200000.0
2006-06-01 07:46:00,2.27979,2.27979,2.2787,2.27893,48300000.0
2006-06-01 07:47:00,2.27902,2.27915,2.27898,2.27912,23900000.0
2006-06-01 07:48:00,2.27895,2.27897,2.27895,2.27897,7200000.0
2006-06-01 07:49:00,2.2788,2.2788,2.27856,2.27865,23200000.0
2006-06-01 07:50:00,2.27863,2.27873,2.27851,2.2787,33700000.0
2006-06-01 07:51:00,2.27867,2.27867,2.27821,2.27821,27000000.0
2006-06-01 07:52:00,2.27835,2.27855,2.27835,2.27843,30400000.0
2006-06-01 07:53:00,2.27813,2.27813,2.27724,2.27731,30400000.0
2006-06-01 07:54:00,2.27731,2.27749,2.27711,2.27713,22200000.0
2006-06-01 07:55:00,2.27739,2.2778,2.27739,2.2776,17600000.0
2006-06-01 07:56:00,2.27729,2.27729,2.27707,2.27707,21500000.0
2006-06-01 07:57:00,2.27713,2.27713,2.27689,2.27709,61000001.0
2006-06-01 07:58:00,2.27689,2.27701,2.27672,2.27697,35300000.0
2006-06-01 07:59:00,2.27693,2.27716,2.27687,2.27695,34100000.0
2006-06-01 08:00:00,2.27707,2.27715,2.27681,2.27695,26800000.0
2006-06-01 08:01:00,2.27708,2.27743,2.27708,2.27743,51100000.0
2006-06-01 08:02:00,2.27742,2.27759,2.27742,2.27752,75499999.0
2006-06-01 08:03:00,2.27767,2.2779,2.27757,2.27788,33400000.0
2006-06-01 08:04:00,2.2778,2.2778,2.27757,2.27765,45400000.0
2006-06-01 08:05:00,2.27772,2.2779,2.27725,2.27725,30900000.0
2006-06-01 08:06:00,2.27715,2.27737,2.27692,2.27711,43400000.0
2006-06-01 08:07:00,2.2773,2.27743,2.27705,2.27731,31000000.0
2006-06-01 08:08:00,2.27762,2.27785,2.2774,2.27774,27900000.0
2006-06-01 08:09:00,2.27772,2.27778,2.27748,2.27761,33500001.0
2006-06-01 08:10:00,2.27747,2.27759,2.2773,2.27752,50100000.0
2006-06-01 08:11:00,2.27757,2.27769,2.2775,2.2775,20400000.0
2006-06-01 08:12:00,2.27766,2.27808,2.27766,2.27808,19000000.0
2006-06-01 08:13:00,2.27835,2.27846,2.27822,2.27833,26800000.0
2006-06-01 08:14:00,2.27853,2.27853,2.27838,2.2784,27400000.0
2006-06-01 08:15:00,2.27861,2.27862,2.2784,2.27844,45500000.0
2006-06-01 08:16:00,2.27844,2.2787,2.27844,2.2787,19600000.0
2006-06-01 08:17:00,2.27871,2.27871,2.27855,2.2786,23900000.0
2006-06-01 08:18:00,2.2789,2.2791,2.27888,2.27895,20800000.0
2006-06-01 08:19:00,2.27911,2.2793,2.27911,2.27925,15000000.0
2006-06-01 08:20:00,2.27894,2.27945,2.27891,2.27945,42800000.0
2006-06-01 08:21:00,2.27951,2.27979,2.27948,2.2796,39200000.0
2006-06-01 08:22:00,2.27941,2.27942,2.27911,2.27932,53400000.0
2006-06-01 08:23:00,2.27928,2.27928,2.27884,2.27884,19600000.0
2006-06-01 08:24:00,2.27886,2.27922,2.27882,2.27903,48300000.0
2006-06-01 08:25:00,2.27919,2.27924,2.27909,2.27914,43600000.0
2006-06-01 08:26:00,2.27924,2.27926,2.27909,2.27923,17500000.0
2006-06-01 08:27:00,2.27929,2.27929,2.279,2.27907,57100000.0
2006-06-01 08:28:00,2.27894,2.27894,2.27866,2.27868,60400000.0
2006-06-01 08:29:00,2.27883,2.27915,2.27875,2.27915,17200000.0
2006-06-01 08:30:00,2.27895,2.279,2.27867,2.27878,12800000.0
2006-06-01 08:31:00,2.27892,2.27892,2.27846,2.27864,56200000.0
2006-06-01 08:32:00,2.27871,2.27892,2.27871,2.27886,38200000.0
2006-06-01 08:33:00,2.27879,2.27879,2.27778,2.27778,29000000.0
2006-06-01 08:34:00,2.27777,2.27801,2.27777,2.27801,41800000.0
2006-06-01 08:35:00,2.2781,2.2782,2.27808,2.2781,30300000.0
2006-06-01 08:36:00,2.27811,2.27811,2.27781,2.27798,27700000.0
2006-06-01 08:37:00,2.27797,2.278,2.27729,2.27739,62700000.0
2006-06-01 08:38:00,2.27738,2.27749,2.27732,2.27734,26100000.0
2006-06-01 08:39:00,2.27715,2.27745,2.27708,2.27745,22000000.0
2006-06-01 08:40:00,2.27748,2.27754,2.27713,2.27733,36200000.0
2006-06-01 08:41:00,2.27718,2.27769,2.27718,2.27769,26100000.0
2006-06-01 08:42:00,2.27765,2.27799,2.27765,2.27778,23200000.0
2006-06-01 08:43:00,2.27789,2.27846,2.27789,2.2781,33200000.0
2006-06-01 08:44:00,2.27792,2.27809,2.27787,2.27794,29100000.0
2006-06-01 08:45:00,2.27805,2.27809,2.27772,2.27794,37600000.0
2006-06-01 08:46:00,2.27792,2.27803,2.27775,2.27775,22400000.0
2006-06-01 08:47:00,2.27782,2.27811,2.27775,2.27807,47400000.0
2006-06-01 08:48:00,2.27808,2.27837,2.27801,2.27835,38100000.0
2006-06-01 08:49:00,2.27844,2.27845,2.27813,2.27845,25600000.0
2006-06-01 08:50:00,2.27847,2.27869,2.27843,2.27843,37400000.0
2006-06-01 08:51:00,2.27829,2.27848,2.27816,2.27822,33100000.0
2006-06-01 08:52:00,2.27831,2.27858,2.27831,2.2784,36600000.0
2006-06-01 08:53:00,2.27838,2.27853,2.27815,2.2783,37700000.0
2006-06-01 08:54:00,2.27838,2.27863,2.27838,2.27855,23100000.0
2006-06-01 08:55:00,2.27869,2.27869,2.27838,2.27839,14800000.0
2006-06-01 08:56:00,2.2782,2.27848,2.2781,2.27848,23000000.0
2006-06-01 08:57:00,2.27857,2.27872,2.27828,2.27835,60800000.0
2006-06-01 08:58:00,2.27852,2.27852,2.27823,2.27827,28000000.0
2006-06-01 08:59:00,2.2782,2.27845,2.27808,2.27845,35600000.0
2006-06-01 09:00:00,2.27817,2.27817,2.27776,2.27809,37900000.0
2006-06-01 09:01:00,2.27829,2.27829,2.27767,2.27767,14900000.0
2006-06-01 09:02:00,2.27764,2.27797,2.27764,2.27784,54300000.0
2006-06-01 09:03:00,2.27784,2.27803,2.27784,2.27797,70800000.0
2006-06-01 09:04:00,2.27813,2.27821,2.27772,2.27789,25400000.0
2006-06-01 09:05:00,2.27789,2.27789,2.2776,2.27775,43800001.0
2006-06-01 09:06:00,2.27785,2.27801,2.27767,2.27768,24800000.0
2006-06-01 09:07:00,2.27775,2.27788,2.27762,2.2778,50800000.0
2006-06-01 09:08:00,2.27799,2.27823,2.27799,2.27806,25600000.0
2006-06-01 09:09:00,2.27798,2.27819,2.27798,2.27804,35300000.0
2006-06-01 09:10:00,2.27806,2.27807,2.27786,2.27787,42300000.0
2006-06-01 09:11:00,2.27792,2.278,2.27772,2.27791,24600000.0
2006-06-01 09:12:00,2.2782,2.27886,2.2781,2.27886,23900000.0
2006-06-01 09:13:00,2.27919,2.27932,2.2789,2.27924,49600000.0
2006-06-01 09:14:00,2.27909,2.27937,2.27901,2.27925,26000000.0
2006-06-01 09:15:00,2.27926,2.27965,2.27926,2.27955,32800000.0
2006-06-01 09:16:00,2.27944,2.27944,2.27882,2.27882,35200000.0
2006-06-01 09:17:00,2.27887,2.27905,2.27843,2.27878,33100000.0
2006-06-01 09:18:00,2.27906,2.27914,2.27871,2.27883,42100000.0
2006-06-01 09:19:00,2.27856,2.27883,2.27839,2.27869,23000000.0
2006-06-01 09:20:00,2.27878,2.27879,2.27825,2.27825,47100000.0
2006-06-01 09:21:00,2.27827,2.27829,2.2778,2.2778,42800000.0
2006-06-01 09:22:00,2.27774,2.27789,2.2773,2.2773,29700000.0
2006-06-01 09:23:00,2.27748,2.27785,2.2774,2.27785,27600000.0
2006-06-01 09:24:00,2.27768,2.2777,2.27759,2.27759,41300000.0
2006-06-01 09:25:00,2.27741,2.27759,2.27741,2.27749,27800000.0
2006-06-01 09:26:00,2.2775,2.27761,2.27746,2.27749,30000000.0
2006-06-01 09:27:00,2.27756,2.27762,2.27721,2.27762,19000000.0
2006-06-01 09:28:00,2.27768,2.27776,2.27716,2.27716,63600000.0
2006-06-01 09:29:00,2.27704,2.27765,2.27702,2.27765,27800000.0
2006-06-01 09:30:00,2.27761,2.27776,2.27734,2.27743,26100000.0
2006-06-01 09:31:00,2.27752,2.27752,2.27695,2.27695,28000000.0
2006-06-01 09:32:00,2.27697,2.27704,2.27659,2.27687,34800000.0
2006-06-01 09:33:00,2.27678,2.27709,2.27678,2.27693,36100000.0
2006-06-01 09:34:00,2.27707,2.27714,2.27668,2.27694,36300000.0
2006-06-01 09:35:00,2.27696,2.27721,2.27686,2.27686,30100000.0
2006-06-01 09:36:00,2.27696,2.27753,2.27696,2.27718,20400000.0
2006-06-01 09:37:00,2.2772,2.27726,2.27686,2.27719,58200000.0
2006-06-01 09:38:00,2.27731,2.27739,2.2768,2.27692,31900000.0
2006-06-01 09:39:00,2.27688,2.27688,2.27614,2.27614,62600000.0
2006-06-01 09:40:00,2.27612,2.27612,2.27579,2.2758,28500000.0
2006-06-01 09:41:00,2.27606,2.27628,2.27606,2.27625,30200000.0
2006-06-01 09:42:00,2.27621,2.27656,2.27612,2.27656,45700000.0
2006-06-01 09:43:00,2.27671,2.2769,2.27654,2.27679,62200000.0
2006-06-01 09:44:00,2.27699,2.27713,2.27696,2.27709,44600000.0
2006-06-01 09:45:00,2.27697,2.27745,2.27697,2.27738,26100000.0
2006-06-01 09:46:00,2.27745,2.27766,2.27736,2.27754,24300000.0
2006-06-01 09:47:00,2.27723,2.2778,2.27718,2.2778,13300000.0
2006-06-01 09:48:00,2.27803,2.27834,2.27803,2.2781,62600000.0
2006-06-01 09:49:00,2.27813,2.27813,2.27738,2.27738,54300000.0
2006-06-01 09:50:00,2.27734,2.27755,2.27727,2.27755,37600000.0
2006-06-01 09:51:00,2.27767,2.27779,2.27763,2.27774,32400000.0
2006-06-01 09:52:00,2.2778,2.27788,2.27757,2.27782,37100000.0
2006-06-01 09:53:00,2.27783,2.27792,2.27758,2.27764,45300000.0
2006-06-01 09:54:00,2.27763,2.27797,2.27763,2.27772,25000000.0
2006-06-01 09:55:00,2.2778,2.27802,2.27753,2.27764,48000000.0
2006-06-01 09:56:00,2.27775,2.27813,2.27752,2.27804,18400000.0
2006-06-01 09:57:00,2.27803,2.27807,2.27776,2.27777,26300000.0
2006-06-01 09:58:00,2.27795,2.27803,2.27771,2.27802,31400000.0
2006-06-01 09:59:00,2.27818,2.27818,2.27788,2.278,34200000.0
2006-06-01 10:00:00,2.27786,2.27854,2.27786,2.27841,34300000.0
2006-06-01 10:01:00,2.27831,2.27842,2.2782,2.2783,25700000.0
2006-06-01 10:02:00,2.27817,2.27833,2.27788,2.27788,51500000.0
2006-06-01 10:03:00,2.2781,2.2781,2.27745,2.27745,37599999.0
2006-06-01 10:04:00,2.27728,2.27761,2.27703,2.27755,47400000.0
2006-06-01 10:05:00,2.27745,2.27759,2.27738,2.27738,59800000.0
2006-06-01 10:06:00,2.27736,2.27748,2.27718,2.27739,38400000.0
2006-06-01 10:07:00,2.27726,2.2773,2.27701,2.27701,35900000.0
2006-06-01 10:08:00,2.27692,2.27722,2.27692,2.27712,36500000.0
2006-06-01 10:09:00,2.27702,2.27739,2.27702,2.27729,30500000.0
2006-06-01 10:10:00,2.27761,2.27787,2.27732,2.27787,37500000.0
2006-06-01 10:11:00,2.27776,2.27797,2.27766,2.27797,25400000.0
2006-06-01 10:12:00,2.27806,2.27809,2.27806,2.27809,7000000.0
2006-06-01 10:13:00,2.27801,2.27823,2.27801,2.27821,21000000.0
2006-06-01 10:14:00,2.27811,2.2782,2.27793,2.27793,40800000.0
2006-06-01 10:15:00,2.2781,2.27824,2.278,2.27803,16700000.0
2006-06-01 10:16:00,2.27797,2.27808,2.27795,2.27805,34600000.0
2006-06-01 10:17:00,2.27786,2.27786,2.27716,2.27753,38200000.0
2006-06-01 10:18:00,2.27731,2.27755,2.27728,2.27755,19400000.0
2006-06-01 10:19:00,2.27724,2.27752,2.27718,2.27726,33100000.0
2006-06-01 10:20:00,2.27724,2.27735,2.27724,2.27728,30200000.0
2006-06-01 10:21:00,2.27734,2.27734,2.27699,2.27713,44800000.0
2006-06-01 10:22:00,2.27721,2.2776,2.27704,2.2776,53500000.0
2006-06-01 10:23:00,2.2777,2.27788,2.27741,2.27788,35400000.0
2006-06-01 10:24:00,2.27789,2.27789,2.27764,2.27786,19200000.0
2006-06-01 10:25:00,2.2778,2.27801,2.27776,2.27783,37500000.0
2006-06-01 10:26:00,2.27791,2.27806,2.2779,2.27806,19400000.0
2006-06-01 10:27:00,2.27806,2.27827,2.27798,2.27813,49700000.0
2006-06-01 10:28:00,2.27804,2.27819,2.27787,2.27787,53500000.0
2006-06-01 10:29:00,2.27788,2.27795,2.27772,2.27784,37200000.0
2006-06-01 10:30:00,2.27763,2.27825,2.27761,2.27779,38900000.0
2006-06-01 10:31:00,2.27758,2.27777,2.27742,2.27763,46200000.0
2006-06-01 10:32:00,2.27758,2.27788,2.27737,2.27775,31700000.0
2006-06-01 10:33:00,2.27803,2.27815,2.27771,2.27815,54600000.0
2006-06-01 10:34:00,2.27837,2.27855,2.27819,2.27822,24000000.0
2006-06-01 10:35:00,2.27845,2.27872,2.2783,2.27838,31400000.0
2006-06-01 10:36:00,2.27842,2.27859,2.27833,2.27847,67800000.0
2006-06-01 10:37:00,2.27866,2.27874,2.27852,2.27853,36200000.0
2006-06-01 10:38:00,2.27854,2.27864,2.27816,2.2783,45900000.0
2006-06-01 10:39:00,2.27824,2.2785,2.27824,2.2784,18600000.0
2006-06-01 10:40:00,2.27844,2.27844,2.27799,2.27799,37600000.0
2006-06-01 10:41:00,2.27791,2.27812,2.27778,2.27792,66700000.0
2006-06-01 10:42:00,2.27779,2.27783,2.27755,2.2776,41900000.0
2006-06-01 10:43:00,2.27764,2.27793,2.27753,2.2776,26600000.0
2006-06-01 10:44:00,2.27739,2.27752,2.27713,2.27713,54300000.0
2006-06-01 10:45:00,2.27715,2.27723,2.27686,2.27691,34700000.0
2006-06-01 10:46:00,2.27698,2.27698,2.27648,2.27648,38300000.0
2006-06-01 10:47:00,2.2765,2.27673,2.27641,2.2767,36300000.0
2006-06-01 10:48:00,2.27665,2.27678,2.27643,2.27643,37500000.0
2006-06-01 10:49:00,2.27639,2.27661,2.27639,2.27648,37200000.0
2006-06-01 10:50:00,2.27616,2.27638,2.27614,2.27622,47900000.0
2006-06-01 10:51:00,2.27628,2.27651,2.2762,2.27643,26000000.0
2006-06-01 10:52:00,2.27644,2.27644,2.27616,2.27625,35800000.0
2006-06-01 10:53:00,2.27607,2.27607,2.2758,2.27597,18900000.0
2006-06-01 10:54:00,2.27591,2.27601,2.27582,2.27601,19400000.0
2006-06-01 10:55:00,2.27605,2.27633,2.27583,2.27633,51000000.0
2006-06-01 10:56:00,2.27619,2.2762,2.27596,2.27608,23200000.0
2006-06-01 10:57:00,2.27595,2.27598,2.27572,2.2759,33900000.0
2006-06-01 10:58:00,2.2759,2.27603,2.2757,2.27575,36100000.0
2006-06-01 10:59:00,2.2758,2.27605,2.2758,2.27595,53900000.0
2006-06-01 11:00:00,2.27586,2.27614,2.27581,2.27602,34100000.0
2006-06-01 11:01:00,2.27608,2.27609,2.27608,2.27609,11100000.0
2006-06-01 11:02:00,2.27645,2.27686,2.27623,2.27686,32200000.0
2006-06-01 11:03:00,2.27713,2.27756,2.27713,2.27743,21800000.0
2006-06-01 11:04:00,2.27724,2.27724,2.27705,2.27705,44100000.0
2006-06-01 11:05:00,2.27707,2.27713,2.27677,2.27677,58600000.0
2006-06-01 11:06:00,2.27706,2.27717,2.27675,2.27692,35300000.0
2006-06-01 11:07:00,2.27693,2.27704,2.2769,2.2769,40800000.0
2006-06-01 11:08:00,2.27677,2.27721,2.27677,2.27685,23700000.0
2006-06-01 11:09:00,2.27666,2.27709,2.27666,2.27707,48800001.0
2006-06-01 11:10:00,2.27693,2.2774,2.27693,2.27737,31200000.0
2006-06-01 11:11:00,2.27749,2.27753,2.27727,2.27753,30000000.0
2006-06-01 11:12:00,2.27754,2.27754,2.27726,2.27738,44800000.0
2006-06-01 11:13:00,2.27746,2.27783,2.27746,2.27777,40300000.0
2006-06-01 11:14:00,2.27788,2.27788,2.2776,2.2776,41200000.0
2006-06-01 11:15:00,2.27756,2.27817,2.27756,2.27817,86099997.0
2006-06-01 11:16:00,2.27798,2.27867,2.27798,2.27867,31600000.0
2006-06-01 11:17:00,2.27865,2.2788,2.27839,2.27839,35400000.0
2006-06-01 11:18:00,2.27866,2.27897,2.27866,2.27895,18400000.0
2006-06-01 11:19:00,2.27878,2.27886,2.27848,2.27871,28300000.0
2006-06-01 11:20:00,2.27893,2.27944,2.27893,2.27944,37800000.0
2006-06-01 11:21:00,2.27929,2.27942,2.27923,2.27938,18500000.0
2006-06-01 11:22:00,2.27919,2.2794,2.27907,2.27915,37900000.0
2006-06-01 11:23:00,2.27916,2.27916,2.27887,2.27887,35200000.0
2006-06-01 11:24:00,2.27892,2.27897,2.27862,2.27862,53100000.0
2006-06-01 11:25:00,2.27848,2.27872,2.27835,2.27853,25700000.0
2006-06-01 11:26:00,2.27846,2.27846,2.27799,2.278,31700000.0
2006-06-01 11:27:00,2.27795,2.27802,2.27787,2.27798,47400000.0
2006-06-01 11:28:00,2.27807,2.27823,2.278,2.27822,46600001.0
2006-06-01 11:29:00,2.27828,2.27832,2.27805,2.27805,45900000.0
2006-06-01 11:30:00,2.27803,2.27819,2.27803,2.27818,43800000.0
2006-06-01 11:31:00,2.27808,2.2784,2.27784,2.2783,48300000.0
2006-06-01 11:32:00,2.27856,2.27866,2.27841,2.27841,42800000.0
2006-06-01 11:33:00,2.27831,2.27863,2.27831,2.27859,34700000.0
2006-06-01 11:34:00,2.27862,2.27878,2.27853,2.27878,59100000.0
2006-06-01 11:35:00,2.27892,2.27895,2.27878,2.27878,21600000.0
2006-06-01 11:36:00,2.279,2.27912,2.27883,2.27896,37900000.0
2006-06-01 11:37:00,2.27887,2.27909,2.27883,2.27909,38600000.0
2006-06-01 11:38:00,2.27897,2.27926,2.27896,2.27926,57500000.0
2006-06-01 11:39:00,2.27926,2.27945,2.27926,2.27939,40000000.0
2006-06-01 11:40:00,2.27924,2.27928,2.27908,2.27918,22800000.0
2006-06-01 11:41:00,2.27919,2.27938,2.27913,2.27913,41300000.0
2006-06-01 11:42:00,2.27904,2.27928,2.27903,2.27905,40200000.0
2006-06-01 11:43:00,2.27883,2.27919,2.27877,2.27877,43600000.0
2006-06-01 11:44:00,2.27873,2.27875,2.27854,2.27875,29400000.0
2006-06-01 11:45:00,2.27882,2.27882,2.2786,2.27868,32000000.0
2006-06-01 11:46:00,2.27872,2.27889,2.27855,2.27889,26500000.0
2006-06-01 11:47:00,2.27931,2.27939,2.2791,2.27938,40900000.0
2006-06-01 11:48:00,2.27939,2.27964,2.27939,2.27953,30300000.0
2006-06-01 11:49:00,2.27961,2.27964,2.2793,2.2793,20400000.0
2006-06-01 11:50:00,2.27924,2.27948,2.27924,2.27944,21700000.0
2006-06-01 11:51:00,2.27959,2.2798,2.27941,2.27975,44600000.0
2006-06-01 11:52:00,2.27976,2.27976,2.27948,2.27964,20300000.0
2006-06-01 11:53:00,2.27968,2.27989,2.27947,2.27955,28400000.0
2006-06-01 11:54:00,2.27946,2.27973,2.27936,2.27973,56400000.0
2006-06-01 11:55:00,2.27968,2.27968,2.27928,2.27928,32800000.0
2006-06-01 11:56:00,2.27934,2.2795,2.27921,2.27927,34400000.0
2006-06-01 11:57:00,2.27931,2.27952,2.27917,2.2793,48800000.0
2006-06-01 11:58:00,2.2792,2.27926,2.27905,2.27911,35400000.0
2006-06-01 11:59:00,2.27899,2.27899,2.27861,2.27861,32800000.0
2006-06-01 12:00:00,2.27847,2.2785,2.27831,2.27847,28400000.0
2006-06-01 12:01:00,2.27864,2.27888,2.27853,2.27888,34900000.0
2006-06-01 12:02:00,2.27896,2.27924,2.27895,2.27912,20400000.0
2006-06-01 12:03:00,2.27932,2.27949,2.27912,2.27925,29800000.0
2006-06-01 12:04:00,2.27917,2.27939,2.27904,2.27904,25800000.0
2006-06-01 12:05:00,2.2792,2.27973,2.2792,2.27965,41200000.0
2006-06-01 12:06:00,2.27983,2.27986,2.27964,2.27986,20900000.0
2006-06-01 12:07:00,2.2798,2.2798,2.27944,2.27959,32900000.0
2006-06-01 12:08:00,2.27978,2.28003,2.27962,2.27974,42100000.0
2006-06-01 12:09:00,2.27979,2.27979,2.27944,2.27955,44400000.0
2006-06-01 12:10:00,2.27972,2.27978,2.27949,2.27973,27000000.0
2006-06-01 12:11:00,2.27986,2.27986,2.27966,2.27966,19800000.0
2006-06-01 12:12:00,2.27966,2.27979,2.27953,2.27966,25400000.0
2006-06-01 12:13:00,2.27946,2.27962,2.27906,2.27906,27000000.0
2006-06-01 12:14:00,2.27896,2.27904,2.2788,2.27901,23800000.0
2006-06-01 12:15:00,2.279,2.27906,2.27882,2.27897,31200000.0
2006-06-01 12:16:00,2.27893,2.27903,2.27881,2.27903,60700000.0
2006-06-01 12:17:00,2.27914,2.27967,2.27898,2.27967,34800000.0
2006-06-01 12:18:00,2.2797,2.27983,2.27945,2.27968,36300000.0
2006-06-01 12:19:00,2.27971,2.27989,2.27971,2.27974,52800000.0
2006-06-01 12:20:00,2.27966,2.27968,2.27953,2.27958,36100000.0
2006-06-01 12:21:00,2.27945,2.27958,2.27939,2.27939,40400000.0
2006-06-01 12:22:00,2.27947,2.27965,2.27946,2.27947,29800000.0
2006-06-01 12:23:00,2.2796,2.27981,2.27952,2.27976,42400000.0
2006-06-01 12:24:00,2.27978,2.27978,2.27973,2.27975,24600000.0
2006-06-01 12:25:00,2.27995,2.27995,2.27967,2.27967,34900000.0
2006-06-01 12:26:00,2.27964,2.27994,2.27964,2.27992,25300000.0
2006-06-01 12:27:00,2.27997,2.28011,2.27994,2.27996,44400000.0
2006-06-01 12:28:00,2.27998,2.28013,2.27992,2.28011,32100000.0
2006-06-01 12:29:00,2.28015,2.2802,2.27988,2.27999,35900000.0
2006-06-01 12:30:00,2.28012,2.28012,2.27989,2.28011,34700000.0
2006-06-01 12:31:00,2.28014,2.28032,2.28006,2.28027,42100000.0
2006-06-01 12:32:00,2.28029,2.28036,2.28018,2.28036,44400000.0
2006-06-01 12:33:00,2.28027,2.28035,2.28002,2.28015,16800000.0
2006-06-01 12:34:00,2.28004,2.28013,2.28004,2.28013,18300000.0
2006-06-01 12:35:00,2.28032,2.28035,2.2801,2.28035,28400000.0
2006-06-01 12:36:00,2.28016,2.28022,2.27997,2.28011,50500000.0
2006-06-01 12:37:00,2.28003,2.2801,2.2799,2.28008,36900000.0
2006-06-01 12:38:00,2.28015,2.2803,2.28015,2.28025,41200000.0
2006-06-01 12:39:00,2.28029,2.28054,2.28029,2.28054,28100000.0
2006-06-01 12:40:00,2.28047,2.2805,2.27978,2.27978,37200000.0
2006-06-01 12:41:00,2.27963,2.27992,2.2795,2.27987,41000000.0
2006-06-01 12:42:00,2.2798,2.27987,2.27956,2.27976,67300000.0
2006-06-01 12:43:00,2.27967,2.27992,2.27967,2.27986,23400000.0
2006-06-01 12:44:00,2.27997,2.28008,2.27987,2.27995,58900000.0
2006-06-01 12:45:00,2.27994,2.27995,2.2796,2.27985,31500000.0
2006-06-01 12:46:00,2.27965,2.28002,2.27965,2.28002,20100000.0
2006-06-01 12:47:00,2.27997,2.2802,2.27975,2.27975,31100000.0
2006-06-01 12:48:00,2.27974,2.27989,2.27963,2.27982,36400000.0
2006-06-01 12:49:00,2.27975,2.28005,2.2797,2.28005,35800000.0
2006-06-01 12:50:00,2.28007,2.28007,2.27968,2.27991,33900000.0
2006-06-01 12:51:00,2.27992,2.28016,2.27985,2.27985,30200000.0
2006-06-01 12:52:00,2.27995,2.27995,2.27975,2.27975,22200000.0
2006-06-01 12:53:00,2.27997,2.27998,2.27982,2.27997,29100000.0
2006-06-01 12:54:00,2.27987,2.28003,2.27987,2.28,13800000.0
2006-06-01 12:55:00,2.27995,2.27995,2.27987,2.27995,37100000.0
2006-06-01 12:56:00,2.27993,2.28027,2.27993,2.28022,25900000.0
2006-06-01 12:57:00,2.28013,2.28033,2.27998,2.28,49900000.0
2006-06-01 12:58:00,2.28015,2.28018,2.28003,2.28006,43400000.0
2006-06-01 12:59:00,2.28018,2.28053,2.28018,2.2805,63400000.0
2006-06-01 13:00:00,2.28048,2.28078,2.28048,2.28065,42000000.0
2006-06-01 13:01:00,2.28078,2.28085,2.28063,2.28082,49200000.0
2006-06-01 13:02:00,2.28084,2.28084,2.28065,2.28075,32500000.0
2006-06-01 13:03:00,2.28063,2.28097,2.28063,2.28086,26600000.0
2006-06-01 13:04:00,2.28085,2.2809,2.28063,2.2809,19800000.0
2006-06-01 13:05:00,2.28112,2.28113,2.28077,2.28082,38200001.0
2006-06-01 13:06:00,2.2806,2.2806,2.28033,2.28047,26900000.0
2006-06-01 13:07:00,2.28055,2.28098,2.28051,2.28087,32500000.0
2006-06-01 13:08:00,2.2812,2.28123,2.28085,2.28116,44300000.0
2006-06-01 13:09:00,2.2812,2.28153,2.28115,2.28153,28900000.0
2006-06-01 13:10:00,2.2814,2.28198,2.2813,2.28195,62000000.0
2006-06-01 13:11:00,2.28182,2.28182,2.28143,2.28143,50500000.0
2006-06-01 13:12:00,2.28121,2.28152,2.28103,2.28122,53400000.0
2006-06-01 13:13:00,2.2813,2.28149,2.28086,2.28087,32400000.0
2006-06-01 13:14:00,2.28067,2.28091,2.28055,2.28076,31300000.0
2006-06-01 13:15:00,2.28064,2.28084,2.28046,2.28084,42500000.0
2006-06-01 13:16:00,2.28078,2.28108,2.28066,2.2807,39900000.0
2006-06-01 13:17:00,2.28068,2.2809,2.28058,2.28077,45600000.0
2006-06-01 13:18:00,2.28079,2.28103,2.28073,2.28086,28900000.0
2006-06-01 13:19:00,2.28097,2.28097,2.28052,2.28053,44400000.0
2006-06-01 13:20:00,2.28062,2.28099,2.28055,2.28077,28800000.0
2006-06-01 13:21:00,2.28084,2.2809,2.28043,2.2809,29700000.0
2006-06-01 13:22:00,2.28094,2.28094,2.28074,2.2808,31500000.0
2006-06-01 13:23:00,2.28062,2.2807,2.28041,2.28042,25000000.0
2006-06-01 13:24:00,2.28048,2.28077,2.28047,2.28072,24700000.0
2006-06-01 13:25:00,2.28083,2.28137,2.28083,2.28137,13000000.0
2006-06-01 13:26:00,2.28158,2.28179,2.28142,2.28179,30100000.0
2006-06-01 13:27:00,2.28159,2.28167,2.28153,2.28167,33300000.0
2006-06-01 13:28:00,2.28139,2.28146,2.28108,2.28146,35500000.0
2006-06-01 13:29:00,2.28159,2.2817,2.28151,2.28151,20500000.0
2006-06-01 13:30:00,2.28137,2.28149,2.28105,2.28105,25800000.0
2006-06-01 13:31:00,2.281,2.28154,2.281,2.28141,20300000.0
2006-06-01 13:32:00,2.28121,2.28143,2.28114,2.28128,53800000.0
2006-06-01 13:33:00,2.28127,2.28147,2.28102,2.28102,50000000.0
2006-06-01 13:34:00,2.28106,2.28117,2.2806,2.2806,43600000.0
2006-06-01 13:35:00,2.28064,2.28081,2.28057,2.28072,35800000.0
2006-06-01 13:36:00,2.28081,2.28115,2.28081,2.28115,50500000.0
2006-06-01 13:37:00,2.28098,2.28099,2.28075,2.28092,43300000.0
2006-06-01 13:38:00,2.28098,2.28098,2.28053,2.28068,49200000.0
2006-06-01 13:39:00,2.28073,2.28093,2.28061,2.28093,31600000.0
2006-06-01 13:40:00,2.28093,2.28123,2.28081,2.28123,38200000.0
2006-06-01 13:41:00,2.28118,2.28127,2.28117,2.28126,22000000.0
2006-06-01 13:42:00,2.28134,2.28158,2.2812,2.2812,64400000.0
2006-06-01 13:43:00,2.28095,2.28151,2.28095,2.2814,14500000.0
2006-06-01 13:44:00,2.28157,2.28157,2.27969,2.28096,46200000.0
2006-06-01 13:45:00,2.28133,2.28133,2.28084,2.28108,26100000.0
2006-06-01 13:46:00,2.28116,2.28145,2.28103,2.28145,60500000.0
2006-06-01 13:47:00,2.28155,2.28179,2.28155,2.28157,29200000.0
2006-06-01 13:48:00,2.28094,2.28162,2.28012,2.28151,29300000.0
2006-06-01 13:49:00,2.2818,2.282,2.28174,2.28197,32100000.0
2006-06-01 13:50:00,2.28214,2.28218,2.28068,2.28158,34900001.0
2006-06-01 13:51:00,2.28167,2.28211,2.28137,2.28199,41400000.0
2006-06-01 13:52:00,2.28213,2.28213,2.28185,2.28205,59800000.0
2006-06-01 13:53:00,2.28186,2.28189,2.28148,2.28189,58500000.0
2006-06-01 13:54:00,2.28208,2.28209,2.28151,2.28155,28200000.0
2006-06-01 13:55:00,2.28137,2.28157,2.28137,2.28157,38400000.0
2006-06-01 13:56:00,2.28146,2.2816,2.28138,2.2815,33400000.0
2006-06-01 13:57:00,2.28155,2.28194,2.2813,2.28194,28100000.0
2006-06-01 13:58:00,2.28198,2.2823,2.28175,2.2823,35500000.0
2006-06-01 13:59:00,2.28221,2.28221,2.282,2.28211,29800000.0
2006-06-01 14:00:00,2.2822,2.28292,2.28215,2.28292,44500000.0
2006-06-01 14:01:00,2.28264,2.28264,2.2822,2.2825,46600000.0
2006-06-01 14:02:00,2.28222,2.28222,2.28187,2.28194,27100000.0
2006-06-01 14:03:00,2.28214,2.28228,2.28187,2.28187,25000000.0
2006-06-01 14:04:00,2.28184,2.28198,2.28174,2.28174,18700000.0
2006-06-01 14:05:00,2.28146,2.28169,2.28119,2.28119,35000000.0
2006-06-01 14:06:00,2.28102,2.28102,2.28067,2.2808,24200000.0
2006-06-01 14:07:00,2.28074,2.28104,2.28066,2.28096,30300000.0
2006-06-01 14:08:00,2.28103,2.28105,2.28081,2.28093,45600000.0
2006-06-01 14:09:00,2.28099,2.28108,2.2809,2.28103,22900000.0
2006-06-01 14:10:00,2.28104,2.28113,2.28091,2.28113,49800000.0
2006-06-01 14:11:00,2.28126,2.28126,2.28086,2.28095,54100000.0
2006-06-01 14:12:00,2.28128,2.28128,2.28093,2.2811,32200000.0
2006-06-01 14:13:00,2.28124,2.28141,2.2811,2.28133,39200000.0
2006-06-01 14:14:00,2.28153,2.28194,2.28153,2.28194,30300000.0
2006-06-01 14:15:00,2.28177,2.28177,2.28145,2.28155,28800000.0
2006-06-01 14:16:00,2.28151,2.28185,2.28151,2.28185,18000000.0
2006-06-01 14:17:00,2.2817,2.28232,2.2817,2.28201,24900000.0
2006-06-01 14:18:00,2.282,2.28223,2.28185,2.2821,33800001.0
2006-06-01 14:19:00,2.28213,2.28287,2.28213,2.28276,76100000.0
2006-06-01 14:20:00,2.28293,2.28374,2.28289,2.28367,41300000.0
2006-06-01 14:21:00,2.28345,2.28471,2.28345,2.28459,39600000.0
2006-06-01 14:22:00,2.28461,2.28461,2.28423,2.28433,22800000.0
2006-06-01 14:23:00,2.28389,2.28417,2.2837,2.28394,68800000.0
2006-06-01 14:24:00,2.28389,2.28395,2.28349,2.28349,27200000.0
2006-06-01 14:25:00,2.2834,2.28372,2.28302,2.28308,29100000.0
2006-06-01 14:26:00,2.28313,2.28331,2.28294,2.2833,50900000.0
2006-06-01 14:27:00,2.28328,2.28341,2.28314,2.28338,40500000.0
2006-06-01 14:28:00,2.28325,2.28352,2.28325,2.28343,24200000.0
2006-06-01 14:29:00,2.28377,2.28377,2.28188,2.28188,31800000.0
2006-06-01 14:30:00,2.28173,2.28349,2.28164,2.28349,44200000.0
2006-06-01 14:31:00,2.28359,2.28359,2.2832,2.28323,42500000.0
2006-06-01 14:32:00,2.28327,2.28349,2.28321,2.28325,30900000.0
2006-06-01 14:33:00,2.28332,2.28342,2.28299,2.2831,34700000.0
2006-06-01 14:34:00,2.28302,2.2832,2.28279,2.28289,42700000.0
2006-06-01 14:35:00,2.28253,2.28285,2.2824,2.28261,34900000.0
2006-06-01 14:36:00,2.28238,2.28238,2.28183,2.28183,48500000.0
2006-06-01 14:37:00,2.28172,2.28212,2.28172,2.28191,18400000.0
2006-06-01 14:38:00,2.28184,2.2823,2.28182,2.28206,28100000.0
2006-06-01 14:39:00,2.28198,2.28234,2.28198,2.28202,42300000.0
2006-06-01 14:40:00,2.28227,2.28245,2.28194,2.28245,52500000.0
2006-06-01 14:41:00,2.28234,2.28273,2.28234,2.28255,36800000.0
2006-06-01 14:42:00,2.28269,2.28275,2.28241,2.28275,49100000.0
2006-06-01 14:43:00,2.28269,2.28269,2.28186,2.28233,39700000.0
2006-06-01 14:44:00,2.28249,2.28249,2.28221,2.28238,32900000.0
2006-06-01 14:45:00,2.28227,2.28245,2.28211,2.2823,39400000.0
2006-06-01 14:46:00,2.28266,2.28291,2.28257,2.28257,30800000.0
2006-06-01 14:47:00,2.28247,2.28279,2.28242,2.28275,39800000.0
2006-06-01 14:48:00,2.28292,2.28312,2.28253,2.28253,29000000.0
2006-06-01 14:49:00,2.28216,2.28216,2.28148,2.28152,38600000.0
2006-06-01 14:50:00,2.28138,2.2816,2.28107,2.2814,27100000.0
2006-06-01 14:51:00,2.28153,2.28167,2.28074,2.28074,19400000.0
2006-06-01 14:52:00,2.28063,2.2809,2.28029,2.28029,45400000.0
2006-06-01 14:53:00,2.28039,2.28072,2.2803,2.28072,46400000.0
2006-06-01 14:54:00,2.28082,2.28096,2.28069,2.2809,32200000.0
2006-06-01 14:55:00,2.28076,2.28076,2.28035,2.2806,41700000.0
2006-06-01 14:56:00,2.28068,2.28108,2.28068,2.28106,26200000.0
2006-06-01 14:57:00,2.28099,2.28106,2.28096,2.281,37000000.0
2006-06-01 14:58:00,2.28108,2.28112,2.28085,2.2809,45000000.0
2006-06-01 14:59:00,2.28082,2.28082,2.28067,2.28077,36600000.0
2006-06-01 15:00:00,2.28081,2.2811,2.2807,2.2807,42600000.0
2006-06-01 15:01:00,2.28069,2.28103,2.28069,2.28075,28600000.0
2006-06-01 15:02:00,2.28071,2.28107,2.28054,2.28107,36900000.0
2006-06-01 15:03:00,2.28112,2.28135,2.281,2.2811,35800000.0
2006-06-01 15:04:00,2.28128,2.28146,2.2809,2.28122,41900000.0
2006-06-01 15:05:00,2.28141,2.28156,2.28125,2.28134,32700000.0
2006-06-01 15:06:00,2.28128,2.28156,2.28107,2.28107,43700000.0
2006-06-01 15:07:00,2.28113,2.28159,2.28113,2.28139,21800000.0
2006-06-01 15:08:00,2.28126,2.28126,2.28107,2.28125,20400000.0
2006-06-01 15:09:00,2.2815,2.28157,2.28122,2.28131,29200000.0
2006-06-01 15:10:00,2.28153,2.28191,2.28153,2.28173,30200000.0
2006-06-01 15:11:00,2.28173,2.28188,2.28173,2.28173,17600000.0
2006-06-01 15:12:00,2.28163,2.28175,2.28149,2.2815,38000000.0
2006-06-01 15:13:00,2.28174,2.2819,2.2816,2.28171,29400000.0
2006-06-01 15:14:00,2.28172,2.28173,2.28155,2.28173,20800000.0
2006-06-01 15:15:00,2.28172,2.28172,2.28128,2.28136,18800000.0
2006-06-01 15:16:00,2.28148,2.28158,2.28132,2.28132,51200000.0
2006-06-01 15:17:00,2.28144,2.28168,2.28144,2.28155,34900000.0
2006-06-01 15:18:00,2.28154,2.28166,2.2812,2.28139,27400000.0
2006-06-01 15:19:00,2.28138,2.28159,2.28131,2.28131,36900000.0
2006-06-01 15:20:00,2.2813,2.28146,2.28127,2.28127,32700000.0
2006-06-01 15:21:00,2.2812,2.28136,2.281,2.2812,41900000.0
2006-06-01 15:22:00,2.28112,2.28132,2.28112,2.28123,39900000.0
2006-06-01 15:23:00,2.28101,2.28102,2.28093,2.28097,33300000.0
2006-06-01 15:24:00,2.28109,2.28131,2.28083,2.28088,28900000.0
2006-06-01 15:25:00,2.28066,2.28088,2.28061,2.28084,46900000.0
2006-06-01 15:26:00,2.28062,2.28062,2.28009,2.28019,37100000.0
2006-06-01 15:27:00,2.28036,2.28049,2.2803,2.2804,25600000.0
2006-06-01 15:28:00,2.28046,2.28058,2.28031,2.2804,50700000.0
2006-06-01 15:29:00,2.28038,2.28062,2.28036,2.28062,28700000.0
2006-06-01 15:30:00,2.28068,2.2808,2.28051,2.28063,41400000.0
2006-06-01 15:31:00,2.28078,2.28086,2.28072,2.28072,30300000.0
2006-06-01 15:32:00,2.28081,2.28084,2.28036,2.28044,31100000.0
2006-06-01 15:33:00,2.28047,2.28066,2.28037,2.28037,37100000.0
2006-06-01 15:34:00,2.28055,2.28077,2.28048,2.28048,24000000.0
2006-06-01 15:35:00,2.28048,2.28094,2.28048,2.28082,58399999.0
2006-06-01 15:36:00,2.28069,2.28081,2.28055,2.2807,63200000.0
2006-06-01 15:37:00,2.28073,2.28074,2.28049,2.28063,18000000.0
2006-06-01 15:38:00,2.28053,2.28053,2.28006,2.28006,57000000.0
2006-06-01 15:39:00,2.28008,2.28073,2.27993,2.28055,29000000.0
2006-06-01 15:40:00,2.28059,2.28059,2.28013,2.28037,35300000.0
2006-06-01 15:41:00,2.28056,2.28077,2.28022,2.28051,34100000.0
2006-06-01 15:42:00,2.28043,2.28064,2.28041,2.28056,37400000.0
2006-06-01 15:43:00,2.28045,2.28056,2.28042,2.28042,27600000.0
2006-06-01 15:44:00,2.28021,2.28024,2.28006,2.28012,54000000.0
2006-06-01 15:45:00,2.2802,2.2805,2.2802,2.28027,37300000.0
2006-06-01 15:46:00,2.28034,2.28049,2.28028,2.28028,39100000.0
2006-06-01 15:47:00,2.28016,2.2803,2.27995,2.27996,18200000.0
2006-06-01 15:48:00,2.27984,2.27993,2.27959,2.27959,49000000.0
2006-06-01 15:49:00,2.27948,2.27983,2.27934,2.27942,48900000.0
2006-06-01 15:50:00,2.27938,2.27954,2.27936,2.27948,36000000.0
2006-06-01 15:51:00,2.27931,2.27946,2.27923,2.27945,25400000.0
2006-06-01 15:52:00,2.27955,2.27973,2.27946,2.27973,35500000.0
2006-06-01 15:53:00,2.27936,2.27966,2.27936,2.27963,23900000.0
2006-06-01 15:54:00,2.27961,2.2798,2.27954,2.27957,19400000.0
2006-06-01 15:55:00,2.27948,2.27975,2.27943,2.27951,34300000.0
2006-06-01 15:56:00,2.27945,2.2796,2.27945,2.27949,20600000.0
2006-06-01 15:57:00,2.27956,2.27972,2.27943,2.27952,33100000.0
2006-06-01 15:58:00,2.27959,2.27966,2.2794,2.27943,43300000.0
2006-06-01 15:59:00,2.2796,2.2796,2.27806,2.27806,45900000.0
2006-06-01 16:00:00,2.27806,2.27886,2.27806,2.27886,10300000.0
2006-06-01 16:01:00,2.27851,2.27881,2.27824,2.27854,22000000.0
2006-06-01 16:02:00,2.2786,2.2793,2.27852,2.2793,52300000.0
2006-06-01 16:03:00,2.27918,2.27918,2.27826,2.27826,30800000.0
2006-06-01 16:04:00,2.27827,2.27842,2.27791,2.2782,26400000.0
2006-06-01 16:05:00,2.27823,2.27873,2.27813,2.27855,62800000.0
2006-06-01 16:06:00,2.27839,2.27879,2.27815,2.2786,58800000.0
2006-06-01 16:07:00,2.27836,2.27892,2.27811,2.27868,51700000.0
2006-06-01 16:08:00,2.27855,2.27895,2.27849,2.27869,28200000.0
2006-06-01 16:09:00,2.27831,2.2786,2.27812,2.2786,20000000.0
2006-06-01 16:10:00,2.27873,2.27914,2.27869,2.27914,41300000.0
2006-06-01 16:11:00,2.27912,2.27936,2.27817,2.27881,33100000.0
2006-06-01 16:12:00,2.27896,2.27914,2.27883,2.27893,46500000.0
2006-06-01 16:13:00,2.27896,2.27923,2.27896,2.2791,36400000.0
2006-06-01 16:14:00,2.2791,2.2791,2.27835,2.27851,33900000.0
2006-06-01 16:15:00,2.27877,2.27896,2.2782,2.27847,33000000.0
2006-06-01 16:16:00,2.27875,2.27887,2.27862,2.27885,24400000.0
2006-06-01 16:17:00,2.27902,2.27916,2.27869,2.27911,27800000.0
2006-06-01 16:18:00,2.27909,2.27918,2.27869,2.27878,31700000.0
2006-06-01 16:19:00,2.27889,2.27902,2.27873,2.27893,37300000.0
2006-06-01 16:20:00,2.2789,2.2789,2.27822,2.2783,24100000.0
2006-06-01 16:21:00,2.27824,2.27844,2.27806,2.27823,26600000.0
2006-06-01 16:22:00,2.27825,2.27839,2.27811,2.27818,33800000.0
2006-06-01 16:23:00,2.27803,2.27832,2.27798,2.27821,43900000.0
2006-06-01 16:24:00,2.27826,2.27833,2.27707,2.27707,52500000.0
2006-06-01 16:25:00,2.27718,2.27737,2.27717,2.27737,42000000.0
2006-06-01 16:26:00,2.27742,2.27765,2.2773,2.27765,40900000.0
2006-06-01 16:27:00,2.27785,2.27789,2.27764,2.27775,21700000.0
2006-06-01 16:28:00,2.27797,2.27806,2.2775,2.2775,61000000.0
2006-06-01 16:29:00,2.27746,2.27789,2.27746,2.27755,35700000.0
2006-06-01 16:30:00,2.27748,2.27782,2.27748,2.27749,41800000.0
2006-06-01 16:31:00,2.27752,2.27786,2.27744,2.27768,50900000.0
2006-06-01 16:32:00,2.2777,2.27792,2.2775,2.27791,24200000.0
2006-06-01 16:33:00,2.27816,2.27836,2.27802,2.27825,32000000.0
2006-06-01 16:34:00,2.27809,2.27832,2.27795,2.27802,35600000.0
2006-06-01 16:35:00,2.27797,2.27848,2.27796,2.27848,31100000.0
2006-06-01 16:36:00,2.27822,2.27822,2.27789,2.27795,16600000.0
2006-06-01 16:37:00,2.27796,2.27827,2.27782,2.27813,31600000.0
2006-06-01 16:38:00,2.27788,2.2781,2.27765,2.27785,70999999.0
2006-06-01 16:39:00,2.27779,2.278,2.27777,2.278,31500000.0
2006-06-01 16:40:00,2.27817,2.27817,2.27767,2.27782,32800000.0
2006-06-01 16:41:00,2.27781,2.27781,2.27746,2.27751,68299998.0
2006-06-01 16:42:00,2.27748,2.27806,2.27747,2.27758,63800000.0
2006-06-01 16:43:00,2.27779,2.27791,2.27752,2.27778,24800000.0
2006-06-01 16:44:00,2.27755,2.27805,2.2775,2.2779,36000000.0
2006-06-01 16:45:00,2.27768,2.27792,2.27748,2.27792,22500000.0
2006-06-01 16:46:00,2.27784,2.27807,2.27762,2.27794,22800000.0
2006-06-01 16:47:00,2.2779,2.27851,2.2778,2.27811,54400000.0
2006-06-01 16:48:00,2.27809,2.2782,2.27771,2.27778,45600000.0
2006-06-01 16:49:00,2.27775,2.27813,2.27772,2.27789,37300000.0
2006-06-01 16:50:00,2.27775,2.27776,2.27698,2.27698,35800000.0
2006-06-01 16:51:00,2.27695,2.27742,2.27663,2.27663,48800000.0
2006-06-01 16:52:00,2.2763,2.27662,2.27601,2.27662,39300000.0
2006-06-01 16:53:00,2.27665,2.27685,2.2765,2.27678,29800000.0
2006-06-01 16:54:00,2.27672,2.27705,2.27635,2.27636,48700000.0
2006-06-01 16:55:00,2.27614,2.27654,2.27602,2.27602,63399998.0
2006-06-01 16:56:00,2.27579,2.27579,2.27551,2.27579,55900000.0
2006-06-01 16:57:00,2.27604,2.27604,2.27576,2.27583,56500001.0
2006-06-01 16:58:00,2.27561,2.27579,2.27541,2.27541,30600000.0
2006-06-01 16:59:00,2.27547,2.27564,2.27522,2.2753,30900000.0
2006-06-01 17:00:00,2.27535,2.27537,2.27507,2.27535,43200000.0
2006-06-01 17:01:00,2.27571,2.27586,2.27568,2.27586,41700000.0
2006-06-01 17:02:00,2.27577,2.27607,2.2757,2.27607,31600000.0
2006-06-01 17:03:00,2.2759,2.27595,2.27557,2.27564,31500000.0
2006-06-01 17:04:00,2.27554,2.27562,2.27531,2.27545,38400000.0
2006-06-01 17:05:00,2.27565,2.27597,2.27556,2.27597,20500000.0
2006-06-01 17:06:00,2.27593,2.27593,2.27551,2.27568,47100000.0
2006-06-01 17:07:00,2.2758,2.27584,2.27557,2.27577,26000000.0
2006-06-01 17:08:00,2.27584,2.2762,2.27584,2.2762,36600000.0
2006-06-01 17:09:00,2.27614,2.27627,2.27607,2.27618,24700000.0
2006-06-01 17:10:00,2.27608,2.27608,2.27572,2.27587,36600000.0
2006-06-01 17:11:00,2.27578,2.2761,2.27574,2.2758,28700000.0
2006-06-01 17:12:00,2.27587,2.27618,2.27577,2.27618,32700000.0
2006-06-01 17:13:00,2.27659,2.27688,2.27659,2.27679,19200000.0
2006-06-01 17:14:00,2.27682,2.27694,2.2767,2.27683,60300000.0
2006-06-01 17:15:00,2.27668,2.27689,2.27668,2.27685,18200000.0
2006-06-01 17:16:00,2.27663,2.27719,2.27651,2.27697,42600000.0
2006-06-01 17:17:00,2.27719,2.27739,2.27719,2.27739,33100000.0
2006-06-01 17:18:00,2.27725,2.27733,2.27715,2.27715,14300000.0
2006-06-01 17:19:00,2.27727,2.27727,2.27636,2.27658,34300000.0
2006-06-01 17:20:00,2.27675,2.27714,2.27675,2.27705,63900000.0
2006-06-01 17:21:00,2.27702,2.27704,2.27631,2.27661,65300000.0
2006-06-01 17:22:00,2.27659,2.27676,2.27646,2.27646,35700000.0
2006-06-01 17:23:00,2.27662,2.277,2.27662,2.277,28700000.0
2006-06-01 17:24:00,2.27685,2.27705,2.27685,2.27705,45199999.0
2006-06-01 17:25:00,2.27698,2.27707,2.2768,2.27682,53400000.0
2006-06-01 17:26:00,2.27684,2.27721,2.27684,2.27715,38500000.0
2006-06-01 17:27:00,2.27719,2.27736,2.27698,2.27726,43500000.0
2006-06-01 17:28:00,2.27739,2.27739,2.27716,2.2773,20800000.0
2006-06-01 17:29:00,2.27716,2.27716,2.27691,2.27694,26600000.0
2006-06-01 17:30:00,2.27715,2.27745,2.27707,2.27713,40500000.0
2006-06-01 17:31:00,2.27727,2.27746,2.27699,2.27699,12800000.0
2006-06-01 17:32:00,2.27683,2.27692,2.27655,2.27655,14400000.0
2006-06-01 17:33:00,2.27648,2.27654,2.27626,2.27647,39900000.0
2006-06-01 17:34:00,2.27627,2.27659,2.27627,2.27642,30800000.0
2006-06-01 17:35:00,2.27652,2.27661,2.27627,2.27627,29900000.0
2006-06-01 17:36:00,2.27641,2.27692,2.27641,2.27691,13600000.0
2006-06-01 17:37:00,2.27685,2.27736,2.27685,2.27734,33500000.0
2006-06-01 17:38:00,2.27761,2.27761,2.27726,2.27757,59700000.0
2006-06-01 17:39:00,2.27744,2.27771,2.27733,2.27734,52700000.0
2006-06-01 17:40:00,2.27731,2.27765,2.27731,2.27742,35100000.0
2006-06-01 17:41:00,2.27743,2.27743,2.27724,2.27724,42400001.0
2006-06-01 17:42:00,2.27716,2.27768,2.27716,2.27762,53800000.0
2006-06-01 17:43:00,2.27781,2.27812,2.27781,2.27782,45700000.0
2006-06-01 17:44:00,2.27773,2.27816,2.27773,2.27798,60300000.0
2006-06-01 17:45:00,2.27809,2.27848,2.27809,2.27833,40000000.0
2006-06-01 17:46:00,2.27835,2.27851,2.2782,2.2782,38400000.0
2006-06-01 17:47:00,2.27802,2.27823,2.27802,2.27823,37400000.0
2006-06-01 17:48:00,2.27794,2.27794,2.27784,2.27785,15600000.0
2006-06-01 17:49:00,2.27781,2.27812,2.27781,2.27789,24400000.0
2006-06-01 17:50:00,2.27788,2.27804,2.2776,2.278,46300000.0
2006-06-01 17:51:00,2.27811,2.27846,2.27811,2.27825,24800000.0
2006-06-01 17:52:00,2.2784,2.27888,2.2784,2.27873,30800000.0
2006-06-01 17:53:00,2.27869,2.27874,2.27835,2.27857,33000000.0
2006-06-01 17:54:00,2.27831,2.27831,2.27775,2.27791,23700000.0
2006-06-01 17:55:00,2.27762,2.27767,2.27732,2.27732,52600000.0
2006-06-01 17:56:00,2.27716,2.27752,2.27698,2.27712,31500000.0
2006-06-01 17:57:00,2.27736,2.27788,2.27736,2.27779,26400000.0
2006-06-01 17:58:00,2.27802,2.27843,2.27802,2.27843,27700000.0
2006-06-01 17:59:00,2.27816,2.27843,2.27806,2.2782,34200000.0
2006-06-01 18:00:00,2.27809,2.27825,2.27775,2.27825,37900000.0
2006-06-01 18:01:00,2.27826,2.27881,2.27812,2.27838,325600000.0
2006-06-01 18:02:00,2.27837,2.27871,2.27827,2.27844,326900000.0
2006-06-01 18:03:00,2.27856,2.27901,2.27853,2.27891,395000000.0
2006-06-01 18:04:00,2.27891,2.2793,2.27885,2.27885,292200001.0
2006-06-01 18:05:00,2.27888,2.27903,2.2786,2.27878,188100000.0
2006-06-01 18:06:00,2.27875,2.27903,2.2787,2.27882,421300000.0
2006-06-01 18:07:00,2.27883,2.27908,2.27874,2.27903,428600000.0
2006-06-01 18:08:00,2.27884,2.27901,2.27851,2.27853,468500000.0
2006-06-01 18:09:00,2.2786,2.2791,2.27849,2.27883,298500000.0
2006-06-01 18:10:00,2.27889,2.27918,2.27889,2.27897,303100000.0
2006-06-01 18:11:00,2.27893,2.27905,2.27875,2.27895,242100000.0
2006-06-01 18:12:00,2.27892,2.27921,2.27882,2.27918,175900001.0
2006-06-01 18:13:00,2.27901,2.27934,2.27889,2.27901,197600000.0
2006-06-01 18:14:00,2.27918,2.27937,2.27893,2.27893,260600000.0
2006-06-01 18:15:00,2.27875,2.27875,2.27752,2.27774,367500000.0
2006-06-01 18:16:00,2.2777,2.27777,2.2769,2.27748,367099999.0
2006-06-01 18:17:00,2.27761,2.27779,2.27727,2.27727,186900000.0
2006-06-01 18:18:00,2.27744,2.27757,2.27727,2.27743,203199999.0
2006-06-01 18:19:00,2.27743,2.27756,2.27729,2.27734,267400000.0
2006-06-01 18:20:00,2.27727,2.27749,2.27706,2.27721,184500000.0
2006-06-01 18:21:00,2.27727,2.27755,2.27709,2.27748,259700000.0
2006-06-01 18:22:00,2.27747,2.2775,2.27713,2.27733,229000000.0
2006-06-01 18:23:00,2.27719,2.27737,2.27686,2.27714,368299998.0
2006-06-01 18:24:00,2.27709,2.27717,2.27683,2.2771,295999999.0
2006-06-01 18:25:00,2.27705,2.27709,2.27668,2.2767,333500001.0
2006-06-01 18:26:00,2.27671,2.27713,2.27669,2.27699,381500000.0
2006-06-01 18:27:00,2.277,2.27723,2.27685,2.27697,331900001.0
2006-06-01 18:28:00,2.27699,2.27726,2.27691,2.27703,196400000.0
2006-06-01 18:29:00,2.27685,2.27685,2.27654,2.27663,215799999.0
2006-06-01 18:30:00,2.27668,2.27687,2.27663,2.27671,247500000.0
2006-06-01 18:31:00,2.27686,2.27708,2.27669,2.27676,200400001.0
2006-06-01 18:32:00,2.27701,2.27722,2.27677,2.2769,165700000.0
2006-06-01 18:33:00,2.27704,2.2773,2.27704,2.27708,281200000.0
2006-06-01 18:34:00,2.27703,2.27715,2.27682,2.27708,347400000.0
2006-06-01 18:35:00,2.2771,2.27719,2.27697,2.27708,143200000.0
2006-06-01 18:36:00,2.27707,2.2772,2.27691,2.27691,90200000.0
2006-06-01 18:37:00,2.27698,2.2772,2.27687,2.27698,67000000.0
2006-06-01 18:38:00,2.27704,2.27722,2.277,2.2771,96000000.0
2006-06-01 18:39:00,2.27713,2.27736,2.27697,2.2773,148000000.0
2006-06-01 18:40:00,2.27721,2.27726,2.27699,2.27703,219000000.0
2006-06-01 18:41:00,2.27701,2.27719,2.27692,2.27695,131400000.0
2006-06-01 18:42:00,2.27702,2.27714,2.27695,2.27697,89700000.0
2006-06-01 18:43:00,2.27681,2.27705,2.27667,2.2769,65800000.0
2006-06-01 18:44:00,2.27695,2.27695,2.2768,2.27682,123100000.0
2006-06-01 18:45:00,2.27684,2.27703,2.27669,2.27689,78500000.0
2006-06-01 18:46:00,2.27691,2.27694,2.27683,2.2769,35300000.0
2006-06-01 18:47:00,2.27713,2.27736,2.27703,2.27736,21500000.0
2006-06-01 18:48:00,2.27725,2.27725,2.27705,2.27705,116700001.0
2006-06-01 18:49:00,2.27729,2.27741,2.27716,2.27741,31000000.0
2006-06-01 18:50:00,2.2774,2.27759,2.27736,2.27759,45700000.0
2006-06-01 18:51:00,2.27752,2.27753,2.27731,2.27732,170800000.0
2006-06-01 18:52:00,2.27733,2.27756,2.27729,2.2773,145000000.0
2006-06-01 18:53:00,2.27737,2.27766,2.27735,2.27747,116600000.0
2006-06-01 18:54:00,2.27746,2.27771,2.27746,2.27748,116900000.0
2006-06-01 18:55:00,2.27734,2.27751,2.27726,2.27729,144400000.0
2006-06-01 18:56:00,2.27725,2.27725,2.27706,2.27708,52900000.0
2006-06-01 18:57:00,2.27705,2.27724,2.27692,2.27692,54300000.0
2006-06-01 18:58:00,2.27695,2.2772,2.27685,2.277,261000000.0
2006-06-01 18:59:00,2.27688,2.27695,2.27657,2.27675,189100000.0
2006-06-01 19:00:00,2.27679,2.27707,2.27679,2.27707,69000000.0
2006-06-01 19:01:00,2.277,2.27709,2.2769,2.2769,22900000.0
2006-06-01 19:02:00,2.27691,2.27721,2.27678,2.27721,177900000.0
2006-06-01 19:03:00,2.27725,2.27725,2.27683,2.27683,91700001.0
2006-06-01 19:04:00,2.27688,2.27723,2.27688,2.27723,36900000.0
2006-06-01 19:05:00,2.27723,2.27723,2.27696,2.27715,63800000.0
2006-06-01 19:06:00,2.2771,2.27729,2.27695,2.27707,214000000.0
2006-06-01 19:07:00,2.27692,2.27713,2.27681,2.27692,129500000.0
2006-06-01 19:08:00,2.27696,2.277,2.27669,2.27696,186500000.0
2006-06-01 19:09:00,2.277,2.2772,2.27691,2.27697,117699999.0
2006-06-01 19:10:00,2.27699,2.27721,2.2769,2.27693,89400000.0
2006-06-01 19:11:00,2.27687,2.27696,2.27672,2.27674,60300000.0
2006-06-01 19:12:00,2.2768,2.27707,2.2768,2.27707,35900000.0
2006-06-01 19:13:00,2.27705,2.27707,2.27679,2.27679,157700000.0
2006-06-01 19:14:00,2.27679,2.27688,2.27668,2.27668,83800000.0
2006-06-01 19:15:00,2.27661,2.27679,2.27632,2.27679,104900000.0
2006-06-01 19:16:00,2.2769,2.2769,2.27652,2.27665,34600000.0
2006-06-01 19:17:00,2.27681,2.27729,2.27462,2.27681,60700000.0
2006-06-01 19:18:00,2.27728,2.27779,2.27728,2.27757,134700001.0
2006-06-01 19:19:00,2.27767,2.2783,2.27464,2.27781,81100000.0
2006-06-01 19:20:00,2.27808,2.27808,2.27716,2.27727,136300000.0
2006-06-01 19:21:00,2.27715,2.27729,2.27711,2.27725,121200001.0
2006-06-01 19:22:00,2.2773,2.27771,2.27717,2.27771,43900000.0
2006-06-01 19:23:00,2.27742,2.27754,2.27436,2.27743,151200000.0
2006-06-01 19:24:00,2.27775,2.27775,2.27759,2.2776,111700000.0
2006-06-01 19:25:00,2.27752,2.27763,2.27745,2.27745,74800000.0
2006-06-01 19:26:00,2.27755,2.27778,2.27753,2.27755,134900000.0
2006-06-01 19:27:00,2.27744,2.27755,2.27725,2.27725,135700000.0
2006-06-01 19:28:00,2.27726,2.27742,2.27724,2.27724,68800000.0
2006-06-01 19:29:00,2.27728,2.27731,2.27715,2.27715,113600000.0
2006-06-01 19:30:00,2.2773,2.27757,2.27722,2.27744,163400000.0
2006-06-01 19:31:00,2.27737,2.27758,2.27731,2.27758,43200000.0
2006-06-01 19:32:00,2.27759,2.27773,2.27743,2.27764,175700000.0
2006-06-01 19:33:00,2.27767,2.27777,2.27757,2.27765,54700000.0
2006-06-01 19:34:00,2.27772,2.27772,2.27748,2.27748,104700000.0
2006-06-01 19:35:00,2.2774,2.27766,2.27738,2.27746,90600000.0
2006-06-01 19:36:00,2.27742,2.27749,2.27733,2.27739,115200000.0
2006-06-01 19:37:00,2.27752,2.27752,2.27733,2.27744,37500000.0
2006-06-01 19:38:00,2.27738,2.2777,2.27738,2.27768,29300000.0
2006-06-01 19:39:00,2.27765,2.27765,2.27752,2.27765,59500000.0
2006-06-01 19:40:00,2.27766,2.27776,2.27761,2.27762,98400000.0
2006-06-01 19:41:00,2.27765,2.27781,2.2776,2.27764,98200000.0
2006-06-01 19:42:00,2.27768,2.27781,2.2775,2.2777,83400000.0
2006-06-01 19:43:00,2.27776,2.2779,2.27776,2.27788,27100000.0
2006-06-01 19:44:00,2.27797,2.27818,2.27769,2.27818,96200000.0
2006-06-01 19:45:00,2.27825,2.27832,2.27818,2.27818,45900000.0
2006-06-01 19:46:00,2.2783,2.27831,2.27812,2.27815,92600000.0
2006-06-01 19:47:00,2.27815,2.27823,2.27801,2.27801,27900000.0
2006-06-01 19:48:00,2.27787,2.27817,2.27787,2.27812,68200000.0
2006-06-01 19:49:00,2.2783,2.2783,2.27813,2.27818,107900000.0
2006-06-01 19:50:00,2.27821,2.27832,2.27815,2.27823,69200000.0
2006-06-01 19:51:00,2.27822,2.27822,2.27795,2.27809,103700000.0
2006-06-01 19:52:00,2.27807,2.27813,2.27802,2.27806,66400001.0
2006-06-01 19:53:00,2.27804,2.2782,2.27804,2.27812,27400000.0
2006-06-01 19:54:00,2.27821,2.27821,2.27795,2.27803,61000000.0
2006-06-01 19:55:00,2.27809,2.27878,2.27809,2.27878,30700000.0
2006-06-01 19:56:00,2.27892,2.27902,2.27847,2.27873,87100000.0
2006-06-01 19:57:00,2.27875,2.27884,2.27854,2.27854,94500000.0
2006-06-01 19:58:00,2.27838,2.27838,2.27802,2.27802,103300000.0
2006-06-01 19:59:00,2.278,2.27831,2.278,2.27824,108500000.0
2006-06-01 20:00:00,2.27833,2.27864,2.27833,2.27833,71200000.0
2006-06-01 20:01:00,2.27824,2.27833,2.27789,2.27829,73900000.0
2006-06-01 20:02:00,2.27834,2.27874,2.27833,2.27833,58600000.0
2006-06-01 20:03:00,2.27833,2.27875,2.27833,2.27875,24000000.0
2006-06-01 20:04:00,2.2789,2.27899,2.27862,2.27862,42400000.0
2006-06-01 20:05:00,2.27857,2.27857,2.2779,2.2779,50400000.0
2006-06-01 20:06:00,2.27784,2.2783,2.27781,2.27819,45000000.0
2006-06-01 20:07:00,2.27837,2.27837,2.27792,2.27792,37400000.0
2006-06-01 20:08:00,2.27786,2.27807,2.27781,2.27781,76900000.0
2006-06-01 20:09:00,2.27692,2.27709,2.27508,2.27709,53900000.0
2006-06-01 20:10:00,2.27769,2.27769,2.2775,2.27759,32600000.0
2006-06-01 20:11:00,2.27754,2.27792,2.27482,2.27729,47900000.0
2006-06-01 20:12:00,2.27779,2.27803,2.27777,2.27799,137000000.0
2006-06-01 20:13:00,2.27791,2.27804,2.27773,2.27804,173500000.0
2006-06-01 20:14:00,2.27807,2.27807,2.27771,2.27771,81500000.0
2006-06-01 20:15:00,2.27766,2.27804,2.27766,2.27775,215600000.0
2006-06-01 20:16:00,2.27776,2.27795,2.27773,2.27786,125800000.0
2006-06-01 20:17:00,2.27784,2.27785,2.27762,2.27762,31000000.0
2006-06-01 20:18:00,2.27763,2.27763,2.2774,2.27745,77400000.0
2006-06-01 20:19:00,2.27747,2.27773,2.27745,2.2777,131300000.0
2006-06-01 20:20:00,2.27774,2.27789,2.27755,2.27775,213000001.0
2006-06-01 20:21:00,2.27776,2.2779,2.27762,2.27772,92200000.0
2006-06-01 20:22:00,2.27788,2.27796,2.2775,2.27793,84100000.0
2006-06-01 20:23:00,2.27797,2.27807,2.27791,2.27807,144599999.0
2006-06-01 20:24:00,2.27808,2.27843,2.27808,2.27843,53300000.0
2006-06-01 20:25:00,2.27844,2.27847,2.27833,2.27845,201000000.0
2006-06-01 20:26:00,2.27851,2.27857,2.27834,2.27843,162100000.0
2006-06-01 20:27:00,2.27843,2.27852,2.27828,2.2783,97700000.0
2006-06-01 20:28:00,2.27814,2.2783,2.27797,2.27797,254700000.0
2006-06-01 20:29:00,2.27811,2.27849,2.27809,2.27816,166700000.0
2006-06-01 20:30:00,2.27806,2.2782,2.2777,2.27781,379700000.0
2006-06-01 20:31:00,2.27778,2.27816,2.27775,2.27804,240799999.0
2006-06-01 20:32:00,2.27811,2.27811,2.27769,2.27792,354199998.0
2006-06-01 20:33:00,2.27783,2.27816,2.27775,2.27805,78100000.0
2006-06-01 20:34:00,2.27804,2.27804,2.27782,2.27798,56900000.0
2006-06-01 20:35:00,2.2779,2.2779,2.27755,2.27755,48700000.0
2006-06-01 20:36:00,2.27754,2.27774,2.27754,2.27771,64100000.0
2006-06-01 20:37:00,2.27756,2.27759,2.27739,2.27744,101400000.0
2006-06-01 20:38:00,2.27744,2.27752,2.27728,2.2775,232800000.0
2006-06-01 20:39:00,2.27764,2.27766,2.27753,2.27758,127900000.0
2006-06-01 20:40:00,2.27767,2.27786,2.27767,2.27775,174800000.0
2006-06-01 20:41:00,2.27778,2.2779,2.2776,2.27772,116600000.0
2006-06-01 20:42:00,2.2778,2.27804,2.27765,2.27777,59900000.0
2006-06-01 20:43:00,2.27785,2.27792,2.27758,2.27768,94900000.0
2006-06-01 20:44:00,2.27781,2.27813,2.27772,2.27795,172700000.0
2006-06-01 20:45:00,2.27813,2.2783,2.27813,2.27828,59200000.0
2006-06-01 20:46:00,2.27828,2.27847,2.27823,2.27828,29100000.0
2006-06-01 20:47:00,2.27833,2.27859,2.27826,2.27847,135600000.0
2006-06-01 20:48:00,2.27851,2.2787,2.27836,2.27836,167300000.0
2006-06-01 20:49:00,2.27828,2.2784,2.27804,2.27806,112600000.0
2006-06-01 20:50:00,2.27778,2.27794,2.27444,2.27715,159600001.0
2006-06-01 20:51:00,2.27729,2.27751,2.27729,2.27737,88000000.0
2006-06-01 20:52:00,2.27734,2.27763,2.27734,2.27745,161900000.0
2006-06-01 20:53:00,2.27756,2.27775,2.2775,2.27773,169600000.0
2006-06-01 20:54:00,2.27791,2.2781,2.27782,2.27797,152800001.0
2006-06-01 20:55:00,2.27799,2.27816,2.27799,2.278,34000000.0
2006-06-01 20:56:00,2.27798,2.27817,2.27762,2.27785,219700000.0
2006-06-01 20:57:00,2.27784,2.27796,2.27727,2.27743,307500000.0
2006-06-01 20:58:00,2.27745,2.2778,2.27745,2.27777,185300000.0
2006-06-01 20:59:00,2.2778,2.27811,2.27746,2.27755,240300000.0
2006-06-01 21:00:00,2.27771,2.27857,2.27771,2.27795,236400000.0
2006-06-01 21:01:00,2.27795,2.27809,2.2778,2.27803,289700000.0
2006-06-01 21:02:00,2.27811,2.27823,2.27795,2.27797,106400001.0
2006-06-01 21:03:00,2.27797,2.27828,2.27792,2.2781,134799998.0
2006-06-01 21:04:00,2.2782,2.27844,2.27813,2.27825,55700000.0
2006-06-01 21:05:00,2.27824,2.27837,2.27822,2.27833,72299999.0
2006-06-01 21:06:00,2.27833,2.27839,2.27816,2.27825,79000001.0
2006-06-01 21:07:00,2.27831,2.27865,2.27831,2.27858,24000000.0
2006-06-01 21:08:00,2.27858,2.27858,2.2784,2.27849,16800000.0
2006-06-01 21:09:00,2.27854,2.27862,2.27844,2.27844,52100000.0
2006-06-01 21:10:00,2.27841,2.27845,2.27829,2.27829,83600000.0
2006-06-01 21:11:00,2.278,2.27803,2.27439,2.27791,145700000.0
2006-06-01 21:12:00,2.2781,2.27818,2.27797,2.27797,44500000.0
2006-06-01 21:13:00,2.27791,2.27827,2.27791,2.27802,115900000.0
2006-06-01 21:14:00,2.2783,2.2786,2.27825,2.27856,165700000.0
2006-06-01 21:15:00,2.27834,2.27844,2.27807,2.27807,119900000.0
2006-06-01 21:16:00,2.27812,2.2783,2.27801,2.27809,85900000.0
2006-06-01 21:17:00,2.27801,2.27801,2.27765,2.27772,154100000.0
2006-06-01 21:18:00,2.27775,2.27791,2.27759,2.27772,95000000.0
2006-06-01 21:19:00,2.27768,2.2777,2.27757,2.27763,116900000.0
2006-06-01 21:20:00,2.27778,2.27806,2.27768,2.2779,245199999.0
2006-06-01 21:21:00,2.27798,2.27808,2.27778,2.27807,272500000.0
2006-06-01 21:22:00,2.27814,2.27821,2.27778,2.27792,171299999.0
2006-06-01 21:23:00,2.27798,2.27798,2.27752,2.27781,110300000.0
2006-06-01 21:24:00,2.2779,2.27803,2.27787,2.27803,71200000.0
2006-06-01 21:25:00,2.27802,2.27802,2.27761,2.27792,42800000.0
2006-06-01 21:26:00,2.27798,2.27813,2.27793,2.27807,21300000.0
2006-06-01 21:27:00,2.27806,2.27834,2.278,2.278,55500000.0
2006-06-01 21:28:00,2.27803,2.2783,2.27801,2.2782,91500000.0
2006-06-01 21:29:00,2.27821,2.27827,2.27812,2.27813,54000001.0
2006-06-01 21:30:00,2.27822,2.27822,2.2781,2.27815,43600000.0
2006-06-01 21:31:00,2.27805,2.27805,2.27781,2.27781,20800000.0
2006-06-01 21:32:00,2.27788,2.27794,2.27773,2.27779,156400000.0
2006-06-01 21:33:00,2.27761,2.27785,2.27756,2.27756,62200000.0
2006-06-01 21:34:00,2.27761,2.27773,2.27751,2.27751,160600000.0
2006-06-01 21:35:00,2.27758,2.27762,2.27752,2.27762,30100000.0
2006-06-01 21:36:00,2.27769,2.27778,2.27749,2.27749,21300000.0
2006-06-01 21:37:00,2.27745,2.27765,2.27745,2.27755,65600000.0
2006-06-01 21:38:00,2.27753,2.27772,2.27747,2.27765,48400000.0
2006-06-01 21:39:00,2.27747,2.27756,2.27734,2.27756,27100000.0
2006-06-01 21:40:00,2.2776,2.27764,2.27737,2.27745,56200000.0
2006-06-01 21:41:00,2.27736,2.2776,2.27736,2.27755,29200000.0
2006-06-01 21:42:00,2.27752,2.27763,2.27737,2.27752,85400000.0
2006-06-01 21:43:00,2.27754,2.27816,2.27754,2.27775,67700000.0
2006-06-01 21:44:00,2.27789,2.278,2.27774,2.27783,105300000.0
2006-06-01 21:45:00,2.2779,2.27811,2.27787,2.27787,101200000.0
2006-06-01 21:46:00,2.27797,2.27812,2.27789,2.27801,77000000.0
2006-06-01 21:47:00,2.27799,2.27819,2.27785,2.27794,142900000.0
2006-06-01 21:48:00,2.27791,2.2782,2.27791,2.2781,44300000.0
2006-06-01 21:49:00,2.27815,2.27829,2.27801,2.27802,106900000.0
2006-06-01 21:50:00,2.27818,2.2782,2.27791,2.27795,40600000.0
2006-06-01 21:51:00,2.27805,2.27837,2.27804,2.27837,42300000.0
2006-06-01 21:52:00,2.27838,2.27847,2.27818,2.27822,130500000.0
2006-06-01 21:53:00,2.27822,2.27827,2.27812,2.27812,42700000.0
2006-06-01 21:54:00,2.27811,2.27825,2.27811,2.27822,22300000.0
2006-06-01 21:55:00,2.2783,2.27859,2.27829,2.27859,80800000.0
2006-06-01 21:56:00,2.27862,2.27862,2.27821,2.27846,57200000.0
2006-06-01 21:57:00,2.27839,2.27839,2.27813,2.27813,31000000.0
2006-06-01 21:58:00,2.27805,2.27819,2.27783,2.27783,50400000.0
2006-06-01 21:59:00,2.27791,2.27802,2.27778,2.27802,176500000.0
2006-06-01 22:00:00,2.27792,2.27801,2.27758,2.27767,72500000.0
2006-06-01 22:01:00,2.27767,2.2779,2.27748,2.27784,36900000.0
2006-06-01 22:02:00,2.27777,2.27806,2.27774,2.27774,124700000.0
2006-06-01 22:03:00,2.2777,2.27779,2.27742,2.27779,42300000.0
2006-06-01 22:04:00,2.2778,2.2778,2.27746,2.27747,89000000.0
2006-06-01 22:05:00,2.27745,2.27756,2.27742,2.27748,52100000.0
2006-06-01 22:06:00,2.27752,2.27764,2.27752,2.27752,21500000.0
2006-06-01 22:07:00,2.2776,2.27792,2.2776,2.27792,26500000.0
2006-06-01 22:08:00,2.27798,2.27808,2.27798,2.27803,36500000.0
2006-06-01 22:09:00,2.27789,2.27789,2.27751,2.27784,42200000.0
2006-06-01 22:10:00,2.27791,2.27791,2.27763,2.2777,22500000.0
2006-06-01 22:11:00,2.27776,2.27785,2.27775,2.27775,18000000.0
2006-06-01 22:12:00,2.27795,2.27803,2.27792,2.27802,58300000.0
2006-06-01 22:13:00,2.27798,2.27798,2.27779,2.27784,52100000.0
2006-06-01 22:14:00,2.27795,2.27795,2.27795,2.27795,4800000.0
2006-06-01 22:15:00,2.27781,2.27805,2.27774,2.27788,115800000.0
2006-06-01 22:16:00,2.27782,2.27783,2.2776,2.27762,150400000.0
2006-06-01 22:17:00,2.27765,2.27773,2.27744,2.27744,33500000.0
2006-06-01 22:18:00,2.27745,2.27745,2.27738,2.27742,17400000.0
2006-06-01 22:19:00,2.27731,2.27731,2.27693,2.27693,50100000.0
2006-06-01 22:20:00,2.27685,2.27691,2.27681,2.27691,49300000.0
2006-06-01 22:21:00,2.2771,2.27715,2.27705,2.27715,41300000.0
2006-06-01 22:22:00,2.27709,2.27713,2.27686,2.27689,97700000.0
2006-06-01 22:23:00,2.27689,2.27727,2.27689,2.27711,56200000.0
2006-06-01 22:24:00,2.27724,2.27755,2.27724,2.27755,20400000.0
2006-06-01 22:25:00,2.27767,2.27767,2.27746,2.27746,77199999.0
2006-06-01 22:26:00,2.27747,2.27747,2.27739,2.27747,12000000.0
2006-06-01 22:27:00,2.27754,2.27765,2.2775,2.27765,31900000.0
2006-06-01 22:28:00,2.27777,2.2779,2.27772,2.27789,33000000.0
2006-06-01 22:29:00,2.27787,2.27802,2.27781,2.27802,134700000.0
2006-06-01 22:30:00,2.27805,2.27835,2.27805,2.27821,122600000.0
2006-06-01 22:31:00,2.27814,2.27814,2.27785,2.27792,21900000.0
2006-06-01 22:32:00,2.27797,2.27797,2.27782,2.27782,51100000.0
2006-06-01 22:33:00,2.27784,2.27794,2.27779,2.27791,50500000.0
2006-06-01 22:34:00,2.27794,2.27821,2.27783,2.27784,64000000.0
2006-06-01 22:35:00,2.27787,2.27792,2.27782,2.27784,49300000.0
2006-06-01 22:36:00,2.27788,2.27788,2.2778,2.27785,34000000.0
2006-06-01 22:37:00,2.27784,2.27784,2.27766,2.27766,32200000.0
2006-06-01 22:38:00,2.27772,2.27791,2.27768,2.27779,39900000.0
2006-06-01 22:39:00,2.27786,2.27786,2.27765,2.27772,32400000.0
2006-06-01 22:40:00,2.27773,2.27803,2.27773,2.278,17300000.0
2006-06-01 22:41:00,2.27797,2.27807,2.27793,2.27793,59300000.0
2006-06-01 22:42:00,2.27778,2.27791,2.27742,2.27772,69100001.0
2006-06-01 22:43:00,2.27768,2.27784,2.27748,2.27749,114400000.0
2006-06-01 22:44:00,2.27747,2.27764,2.27738,2.27756,108900001.0
2006-06-01 22:45:00,2.27756,2.27764,2.2775,2.2775,49900000.0
2006-06-01 22:46:00,2.27756,2.27764,2.27752,2.27759,103500000.0
2006-06-01 22:47:00,2.27776,2.27807,2.27776,2.27807,29000000.0
2006-06-01 22:48:00,2.27801,2.27801,2.27757,2.27761,94000000.0
2006-06-01 22:49:00,2.27757,2.27771,2.27731,2.27753,83500000.0
2006-06-01 22:50:00,2.27751,2.27766,2.27751,2.27766,31100000.0
2006-06-01 22:51:00,2.27772,2.27786,2.27757,2.27774,72600000.0
2006-06-01 22:52:00,2.27773,2.27788,2.27773,2.27788,37300000.0
2006-06-01 22:53:00,2.27777,2.27777,2.27768,2.27768,17000000.0
2006-06-01 22:54:00,2.2776,2.27767,2.27758,2.27767,31400000.0
2006-06-01 22:55:00,2.27763,2.27819,2.27763,2.27815,58400000.0
2006-06-01 22:56:00,2.27818,2.27818,2.27796,2.27796,45100000.0
2006-06-01 22:57:00,2.27804,2.27825,2.27793,2.27825,41200000.0
2006-06-01 22:58:00,2.27803,2.27812,2.2779,2.27804,45500000.0
2006-06-01 22:59:00,2.27807,2.27808,2.278,2.27808,38100000.0
2006-06-01 23:00:00,2.27805,2.27812,2.27805,2.27812,7300000.0
2006-06-01 23:01:00,2.27811,2.2785,2.27762,2.27774,49000000.0
2006-06-01 23:02:00,2.27732,2.27782,2.27713,2.27781,29900000.0
2006-06-01 23:03:00,2.27762,2.2779,2.27745,2.27749,26200000.0
2006-06-01 23:04:00,2.27795,2.2781,2.27745,2.27765,33700000.0
2006-06-01 23:05:00,2.27776,2.27813,2.27754,2.27768,48499999.0
2006-06-01 23:06:00,2.2774,2.27761,2.27727,2.27748,38700000.0
2006-06-01 23:07:00,2.27744,2.27757,2.27666,2.27688,34800000.0
2006-06-01 23:08:00,2.27739,2.27755,2.27704,2.27741,32800000.0
2006-06-01 23:09:00,2.277,2.2775,2.27667,2.27748,35500000.0
2006-06-01 23:10:00,2.27768,2.27783,2.27574,2.27574,32200000.0
2006-06-01 23:11:00,2.2766,2.27732,2.27645,2.27701,32500000.0
2006-06-01 23:12:00,2.2766,2.27697,2.27632,2.27665,35400000.0
2006-06-01 23:13:00,2.2767,2.27695,2.2765,2.27668,29200000.0
2006-06-01 23:14:00,2.2769,2.27734,2.27679,2.27679,26000000.0
2006-06-01 23:15:00,2.27707,2.27715,2.27667,2.27683,42300000.0
2006-06-01 23:16:00,2.27727,2.27736,2.27678,2.2771,28000000.0
2006-06-01 23:17:00,2.27683,2.27748,2.27671,2.27729,23800000.0
2006-06-01 23:18:00,2.27714,2.27739,2.27682,2.27739,37800000.0
2006-06-01 23:19:00,2.27767,2.27767,2.27678,2.27694,38700000.0
2006-06-01 23:20:00,2.27707,2.27715,2.27662,2.27696,50000000.0
2006-06-01 23:21:00,2.27744,2.27744,2.27656,2.27656,27100000.0
2006-06-01 23:22:00,2.27742,2.27746,2.27667,2.27699,47300000.0
2006-06-01 23:23:00,2.27699,2.27742,2.27681,2.27705,49500000.0
2006-06-01 23:24:00,2.27696,2.27725,2.27677,2.27692,46099999.0
2006-06-01 23:25:00,2.2768,2.27738,2.27641,2.27738,42100000.0
2006-06-01 23:26:00,2.27687,2.27726,2.27662,2.27709,36400000.0
2006-06-01 23:27:00,2.27702,2.27722,2.27658,2.27682,32300000.0
2006-06-01 23:28:00,2.27696,2.27704,2.27593,2.27593,24300000.0
2006-06-01 23:29:00,2.27609,2.27665,2.27609,2.27647,39900000.0
2006-06-01 23:30:00,2.2772,2.27727,2.27641,2.27691,52600000.0
2006-06-01 23:31:00,2.27806,2.27806,2.27762,2.27762,24200000.0
2006-06-01 23:32:00,2.27785,2.27785,2.27757,2.27757,10400000.0
2006-06-01 23:33:00,2.27743,2.27763,2.27743,2.27763,34900000.0
2006-06-01 23:34:00,2.27767,2.27767,2.27737,2.27737,36400000.0
2006-06-01 23:35:00,2.27721,2.27733,2.27698,2.27702,48900000.0
2006-06-01 23:36:00,2.27722,2.27732,2.27715,2.27715,19500000.0
2006-06-01 23:37:00,2.27712,2.27727,2.27697,2.27697,16200000.0
2006-06-01 23:38:00,2.27714,2.27741,2.27708,2.27709,14900000.0
2006-06-01 23:39:00,2.27695,2.27715,2.27685,2.27702,45000000.0
2006-06-01 23:40:00,2.27698,2.27708,2.27682,2.27682,38400000.0
2006-06-01 23:41:00,2.27679,2.27699,2.27676,2.27676,33200000.0
2006-06-01 23:42:00,2.27674,2.27687,2.27674,2.27687,19600000.0
2006-06-01 23:43:00,2.27702,2.27714,2.27702,2.27713,12000000.0
2006-06-01 23:44:00,2.27711,2.27711,2.27679,2.27709,38200000.0
2006-06-01 23:45:00,2.277,2.27707,2.27694,2.27695,14400000.0
2006-06-01 23:46:00,2.2771,2.27716,2.27707,2.27714,59600000.0
2006-06-01 23:47:00,2.27705,2.27716,2.27701,2.27716,33200000.0
2006-06-01 23:48:00,2.27696,2.27703,2.2769,2.27703,25100000.0
2006-06-01 23:49:00,2.27709,2.27718,2.27707,2.27707,20600000.0
2006-06-01 23:50:00,2.27717,2.27717,2.27695,2.27695,31400000.0
2006-06-01 23:51:00,2.27701,2.27705,2.27684,2.27684,50800000.0
2006-06-01 23:52:00,2.27686,2.27704,2.27686,2.27692,36000000.0
2006-06-01 23:53:00,2.27684,2.27688,2.27673,2.27681,40600000.0
2006-06-01 23:54:00,2.27698,2.27701,2.2767,2.27675,38900000.0
2006-06-01 23:55:00,2.27672,2.27696,2.27672,2.27696,16600000.0
2006-06-01 23:56:00,2.27714,2.27717,2.2768,2.2768,33100000.0
2006-06-01 23:57:00,2.27673,2.27699,2.27671,2.27686,24900000.0
2006-06-01 23:58:00,2.27696,2.27711,2.27681,2.27681,35000000.0
2006-06-01 23:59:00,2.27656,2.27713,2.2765,2.27713,36100000.0
2006-06-02 00:00:00,2.27696,2.27711,2.27683,2.27683,23500000.0
2006-06-02 00:01:00,2.27664,2.27699,2.27664,2.27685,44800000.0
2006-06-02 00:02:00,2.27683,2.27695,2.27679,2.27683,45800001.0
2006-06-02 00:03:00,2.27697,2.27721,2.2768,2.27692,53000000.0
2006-06-02 00:04:00,2.27693,2.27693,2.27679,2.27685,7900000.0
2006-06-02 00:05:00,2.27675,2.27686,2.27672,2.27686,20300000.0
2006-06-02 00:06:00,2.2769,2.27697,2.27684,2.27697,18200000.0
2006-06-02 00:07:00,2.27687,2.27687,2.27663,2.27665,25100000.0
2006-06-02 00:08:00,2.27661,2.27671,2.27643,2.27643,29500000.0
2006-06-02 00:09:00,2.27668,2.27668,2.27662,2.27663,10600000.0
2006-06-02 00:10:00,2.27663,2.27677,2.27646,2.27646,11600000.0
2006-06-02 00:11:00,2.27657,2.27668,2.27657,2.27668,19000000.0
2006-06-02 00:12:00,2.27672,2.27672,2.27619,2.27619,26400000.0
2006-06-02 00:13:00,2.27621,2.27643,2.27621,2.27643,23100000.0
2006-06-02 00:14:00,2.27652,2.27663,2.27651,2.27655,35400000.0
2006-06-02 00:15:00,2.27648,2.2766,2.27648,2.2766,4800000.0
2006-06-02 00:16:00,2.27671,2.2769,2.27663,2.27676,32200000.0
2006-06-02 00:17:00,2.27664,2.27685,2.27659,2.27668,25900000.0
2006-06-02 00:18:00,2.27677,2.27681,2.27675,2.27677,34100000.0
2006-06-02 00:19:00,2.2769,2.2769,2.27673,2.27675,13600000.0
2006-06-02 00:20:00,2.27675,2.27675,2.27675,2.27675,4100000.0
2006-06-02 00:21:00,2.27673,2.27691,2.27673,2.2769,51700000.0
2006-06-02 00:22:00,2.27673,2.27685,2.27671,2.27674,18800000.0
2006-06-02 00:23:00,2.27671,2.27671,2.27646,2.27663,38600000.0
2006-06-02 00:24:00,2.27685,2.27685,2.27662,2.2767,37000000.0
2006-06-02 00:25:00,2.27668,2.27686,2.27656,2.27686,23000000.0
2006-06-02 00:26:00,2.27689,2.27697,2.27679,2.27697,43700000.0
2006-06-02 00:27:00,2.27684,2.27684,2.2766,2.27673,23400000.0
2006-06-02 00:28:00,2.27665,2.27665,2.27636,2.27636,18400000.0
2006-06-02 00:29:00,2.27648,2.27648,2.27643,2.27643,11600000.0
2006-06-02 00:30:00,2.2765,2.2765,2.27645,2.27645,23000000.0
2006-06-02 00:31:00,2.27641,2.2766,2.27636,2.2766,26000000.0
2006-06-02 00:32:00,2.2766,2.2767,2.27655,2.27663,45200000.0
2006-06-02 00:33:00,2.27662,2.27682,2.27662,2.27682,22900000.0
2006-06-02 00:34:00,2.2768,2.27683,2.27651,2.27651,34900000.0
2006-06-02 00:35:00,2.27654,2.27686,2.27644,2.2765,46800000.0
2006-06-02 00:36:00,2.27647,2.27656,2.27646,2.27656,11800000.0
2006-06-02 00:37:00,2.27663,2.27664,2.27657,2.27657,19900000.0
2006-06-02 00:38:00,2.27676,2.27698,2.2766,2.2766,24600000.0
2006-06-02 00:39:00,2.27663,2.27692,2.27663,2.27672,32300000.0
2006-06-02 00:40:00,2.27661,2.27679,2.27661,2.27671,44400000.0
2006-06-02 00:41:00,2.277,2.27706,2.2768,2.27687,18300000.0
2006-06-02 00:42:00,2.27692,2.27702,2.27678,2.27683,22000000.0
2006-06-02 00:43:00,2.27709,2.27709,2.27692,2.277,27100000.0
2006-06-02 00:44:00,2.27694,2.27706,2.27691,2.27705,39400000.0
2006-06-02 00:45:00,2.27697,2.27717,2.27692,2.2771,53400000.0
2006-06-02 00:46:00,2.277,2.27724,2.277,2.27701,43300000.0
2006-06-02 00:47:00,2.2771,2.27736,2.2771,2.27727,20800000.0
2006-06-02 00:48:00,2.27723,2.27723,2.27698,2.27714,18800000.0
2006-06-02 00:49:00,2.27715,2.27722,2.27697,2.277,27300000.0
2006-06-02 00:50:00,2.27706,2.27722,2.27706,2.27712,25900000.0
2006-06-02 00:51:00,2.27699,2.27709,2.27684,2.27695,43100000.0
2006-06-02 00:52:00,2.27675,2.27687,2.27663,2.27668,40100000.0
2006-06-02 00:53:00,2.2765,2.27668,2.2765,2.27663,47600000.0
2006-06-02 00:54:00,2.27673,2.27677,2.27668,2.27675,30000000.0
2006-06-02 00:55:00,2.27656,2.27686,2.2765,2.27686,32600000.0
2006-06-02 00:56:00,2.27696,2.2771,2.27678,2.27678,27500000.0
2006-06-02 00:57:00,2.27683,2.27695,2.27678,2.27695,27700000.0
2006-06-02 00:58:00,2.27681,2.277,2.27653,2.27653,34000000.0
2006-06-02 00:59:00,2.27661,2.27677,2.27658,2.27677,24000000.0
2006-06-02 01:00:00,2.27685,2.27733,2.27685,2.2769,48500000.0
2006-06-02 01:01:00,2.27684,2.27694,2.27676,2.27693,27100000.0
2006-06-02 01:02:00,2.27675,2.27712,2.27675,2.27698,20800000.0
2006-06-02 01:03:00,2.27717,2.27717,2.27698,2.27714,24800000.0
2006-06-02 01:04:00,2.27725,2.27728,2.27705,2.27705,53100001.0
2006-06-02 01:05:00,2.27729,2.27737,2.2772,2.27724,28100000.0
2006-06-02 01:06:00,2.2772,2.27725,2.27693,2.27704,40900000.0
2006-06-02 01:07:00,2.27693,2.2771,2.2769,2.2771,21500000.0
2006-06-02 01:08:00,2.27693,2.27703,2.2768,2.27691,34700000.0
2006-06-02 01:09:00,2.27686,2.27693,2.27664,2.27664,21800000.0
2006-06-02 01:10:00,2.27679,2.27708,2.27669,2.27702,35000000.0
2006-06-02 01:11:00,2.27701,2.27711,2.27701,2.27704,37099999.0
2006-06-02 01:12:00,2.27707,2.2773,2.27707,2.27717,26800000.0
2006-06-02 01:13:00,2.27696,2.27696,2.27687,2.27689,23000000.0
2006-06-02 01:14:00,2.27684,2.27691,2.27651,2.27651,23800000.0
2006-06-02 01:15:00,2.27662,2.27691,2.27641,2.27681,33100000.0
2006-06-02 01:16:00,2.27696,2.27696,2.27674,2.27674,25900000.0
2006-06-02 01:17:00,2.27683,2.2773,2.27683,2.27722,22300000.0
2006-06-02 01:18:00,2.27734,2.27739,2.27703,2.2771,15000000.0
2006-06-02 01:19:00,2.27694,2.27714,2.2769,2.2771,58600000.0
2006-06-02 01:20:00,2.27696,2.27728,2.27693,2.27693,47900000.0
2006-06-02 01:21:00,2.27682,2.27688,2.27676,2.2768,23300000.0
2006-06-02 01:22:00,2.27672,2.27673,2.27646,2.27665,43700000.0
2006-06-02 01:23:00,2.27668,2.27694,2.27659,2.2768,30700000.0
2006-06-02 01:24:00,2.27682,2.27682,2.27673,2.27673,12600000.0
2006-06-02 01:25:00,2.27672,2.2768,2.27672,2.2768,9600000.0
2006-06-02 01:26:00,2.27687,2.27695,2.27683,2.27685,30800000.0
2006-06-02 01:27:00,2.27689,2.27723,2.27688,2.2771,47000000.0
2006-06-02 01:28:00,2.27714,2.27731,2.27714,2.27716,23700000.0
2006-06-02 01:29:00,2.27723,2.27727,2.27704,2.27704,32400000.0
2006-06-02 01:30:00,2.27703,2.27726,2.27703,2.27725,71400000.0
2006-06-02 01:31:00,2.27713,2.27713,2.27693,2.2771,26200000.0
2006-06-02 01:32:00,2.27719,2.2773,2.27716,2.27719,16800000.0
2006-06-02 01:33:00,2.27715,2.27732,2.27711,2.27732,40500000.0
2006-06-02 01:34:00,2.27725,2.27737,2.27713,2.27713,44200000.0
2006-06-02 01:35:00,2.27715,2.27724,2.27715,2.27716,21400000.0
2006-06-02 01:36:00,2.27712,2.27731,2.27709,2.27722,23800000.0
2006-06-02 01:37:00,2.27713,2.27729,2.27703,2.27703,21500000.0
2006-06-02 01:38:00,2.2771,2.27715,2.27705,2.27715,27900000.0
2006-06-02 01:39:00,2.27711,2.27718,2.27702,2.27702,57100000.0
2006-06-02 01:40:00,2.27715,2.27715,2.27695,2.27695,19900000.0
2006-06-02 01:41:00,2.27693,2.27693,2.27653,2.27655,40800000.0
2006-06-02 01:42:00,2.2765,2.27674,2.27643,2.27655,23900000.0
2006-06-02 01:43:00,2.27663,2.2768,2.27656,2.27668,39100000.0
2006-06-02 01:44:00,2.27678,2.27683,2.27661,2.27663,60000001.0
2006-06-02 01:45:00,2.27659,2.27669,2.27656,2.27656,17000000.0
2006-06-02 01:46:00,2.27647,2.27674,2.27647,2.27655,23400000.0
2006-06-02 01:47:00,2.27652,2.27652,2.27633,2.27647,24400000.0
2006-06-02 01:48:00,2.27675,2.27685,2.27645,2.27672,38800000.0
2006-06-02 01:49:00,2.27682,2.27682,2.27665,2.27665,24800000.0
2006-06-02 01:50:00,2.2765,2.27664,2.27618,2.27618,20100000.0
2006-06-02 01:51:00,2.27628,2.27649,2.27626,2.27626,43800000.0
2006-06-02 01:52:00,2.27621,2.27653,2.2762,2.27653,41600000.0
2006-06-02 01:53:00,2.27664,2.27682,2.27642,2.27642,23200000.0
2006-06-02 01:54:00,2.27642,2.27657,2.27617,2.27617,19700000.0
2006-06-02 01:55:00,2.27616,2.27631,2.27605,2.27605,10100000.0
2006-06-02 01:56:00,2.27604,2.27626,2.27604,2.27611,23800000.0
2006-06-02 01:57:00,2.27624,2.27624,2.27595,2.27603,36500000.0
2006-06-02 01:58:00,2.27598,2.27615,2.27587,2.27612,47100000.0
2006-06-02 01:59:00,2.27598,2.27639,2.27598,2.27632,27100000.0
2006-06-02 02:00:00,2.27637,2.27649,2.27625,2.27625,18200000.0
2006-06-02 02:01:00,2.27595,2.2761,2.27595,2.2761,29900000.0
2006-06-02 02:02:00,2.27623,2.27637,2.27623,2.27631,31200000.0
2006-06-02 02:03:00,2.27628,2.27646,2.27619,2.27627,20300000.0
2006-06-02 02:04:00,2.27647,2.27668,2.27643,2.27658,43100000.0
2006-06-02 02:05:00,2.27658,2.27689,2.27649,2.27689,45000000.0
2006-06-02 02:06:00,2.27672,2.27675,2.27658,2.27665,32800000.0
2006-06-02 02:07:00,2.27666,2.27677,2.27665,2.27677,60700000.0
2006-06-02 02:08:00,2.27686,2.27695,2.27674,2.27676,52300000.0
2006-06-02 02:09:00,2.27682,2.27682,2.2765,2.2765,25000000.0
2006-06-02 02:10:00,2.27657,2.27662,2.27641,2.27654,26100000.0
2006-06-02 02:11:00,2.27644,2.2767,2.27644,2.2767,11100000.0
2006-06-02 02:12:00,2.2768,2.27698,2.27662,2.27698,42800000.0
2006-06-02 02:13:00,2.27683,2.27683,2.2765,2.2765,32300000.0
2006-06-02 02:14:00,2.27644,2.27661,2.27643,2.27655,43900000.0
2006-06-02 02:15:00,2.27666,2.27666,2.27638,2.27645,23800000.0
2006-06-02 02:16:00,2.27641,2.27656,2.27641,2.27652,29600000.0
2006-06-02 02:17:00,2.27645,2.27657,2.27645,2.27651,37700000.0
2006-06-02 02:18:00,2.27655,2.27668,2.27643,2.27646,43700000.0
2006-06-02 02:19:00,2.27631,2.27655,2.27631,2.27655,14000000.0
2006-06-02 02:20:00,2.27658,2.27684,2.27654,2.27684,21700000.0
2006-06-02 02:21:00,2.27678,2.27686,2.27671,2.27682,27000000.0
2006-06-02 02:22:00,2.27682,2.27688,2.27665,2.27688,51699999.0
2006-06-02 02:23:00,2.27685,2.27686,2.2767,2.2767,32800000.0
2006-06-02 02:24:00,2.27656,2.27656,2.27639,2.27648,26600000.0
2006-06-02 02:25:00,2.27641,2.27644,2.27623,2.2764,32500000.0
2006-06-02 02:26:00,2.27644,2.27644,2.2762,2.27635,31400000.0
2006-06-02 02:27:00,2.27624,2.27641,2.27624,2.2764,34500000.0
2006-06-02 02:28:00,2.27647,2.2768,2.27647,2.27668,39300001.0
2006-06-02 02:29:00,2.27667,2.27684,2.27659,2.27659,32600000.0
2006-06-02 02:30:00,2.27676,2.27691,2.27664,2.27664,23500000.0
2006-06-02 02:31:00,2.27661,2.27667,2.27643,2.27667,50800000.0
2006-06-02 02:32:00,2.27658,2.27677,2.27655,2.2767,21600000.0
2006-06-02 02:33:00,2.27684,2.27698,2.27684,2.27692,22300000.0
2006-06-02 02:34:00,2.277,2.27713,2.27664,2.27664,37100000.0
2006-06-02 02:35:00,2.27662,2.27682,2.27662,2.27667,18700000.0
2006-06-02 02:36:00,2.27698,2.27698,2.27683,2.27686,35200000.0
2006-06-02 02:37:00,2.27692,2.27703,2.27676,2.27676,14800000.0
2006-06-02 02:38:00,2.27676,2.27704,2.27676,2.27681,34700000.0
2006-06-02 02:39:00,2.27688,2.27692,2.27688,2.27692,4800000.0
2006-06-02 02:40:00,2.27688,2.27709,2.27688,2.27709,32000000.0
2006-06-02 02:41:00,2.27696,2.27696,2.27675,2.27675,31500000.0
2006-06-02 02:42:00,2.2766,2.27668,2.27659,2.27668,19100000.0
2006-06-02 02:43:00,2.27663,2.27663,2.27637,2.27658,33200000.0
2006-06-02 02:44:00,2.27657,2.27669,2.27645,2.27653,50300000.0
2006-06-02 02:45:00,2.27657,2.27693,2.27657,2.27693,48400000.0
2006-06-02 02:46:00,2.27671,2.27676,2.27668,2.27672,42200000.0
2006-06-02 02:47:00,2.27682,2.27698,2.27676,2.27689,29300000.0
2006-06-02 02:48:00,2.27682,2.27693,2.27665,2.27665,18900000.0
2006-06-02 02:49:00,2.27662,2.27662,2.27647,2.27647,42999999.0
2006-06-02 02:50:00,2.27628,2.27646,2.27628,2.27643,34600000.0
2006-06-02 02:51:00,2.27641,2.27678,2.27639,2.27673,18100000.0
2006-06-02 02:52:00,2.27654,2.27654,2.27622,2.2764,37200000.0
2006-06-02 02:53:00,2.27656,2.27681,2.27638,2.27681,48100001.0
2006-06-02 02:54:00,2.27698,2.27698,2.27652,2.27652,15900000.0
2006-06-02 02:55:00,2.2764,2.27649,2.27611,2.27625,38000000.0
2006-06-02 02:56:00,2.27639,2.27652,2.27633,2.27651,23000000.0
2006-06-02 02:57:00,2.27643,2.27645,2.27622,2.27638,31800000.0
2006-06-02 02:58:00,2.27646,2.27658,2.27637,2.27637,32100000.0
2006-06-02 02:59:00,2.27645,2.27666,2.27629,2.27638,37300000.0
2006-06-02 03:00:00,2.27626,2.27666,2.27626,2.27645,61000001.0
2006-06-02 03:01:00,2.27643,2.27673,2.27628,2.2765,39000000.0
2006-06-02 03:02:00,2.27648,2.27681,2.27648,2.27681,26600000.0
2006-06-02 03:03:00,2.27676,2.27678,2.27666,2.27666,22500000.0
2006-06-02 03:04:00,2.2767,2.27692,2.27659,2.27692,23800000.0
2006-06-02 03:05:00,2.27674,2.27694,2.27665,2.2769,30100000.0
2006-06-02 03:06:00,2.27681,2.27687,2.27661,2.27661,51900000.0
2006-06-02 03:07:00,2.27664,2.27668,2.27656,2.27664,31600000.0
2006-06-02 03:08:00,2.27654,2.27668,2.27636,2.27647,50900000.0
2006-06-02 03:09:00,2.27639,2.27657,2.27639,2.27648,40900001.0
2006-06-02 03:10:00,2.27657,2.27666,2.27638,2.27638,37800000.0
2006-06-02 03:11:00,2.27643,2.27661,2.27635,2.27637,61200001.0
2006-06-02 03:12:00,2.27655,2.27662,2.27646,2.27646,11900000.0
2006-06-02 03:13:00,2.27648,2.27653,2.27636,2.27636,43400000.0
2006-06-02 03:14:00,2.27644,2.27663,2.27639,2.27639,28600000.0
2006-06-02 03:15:00,2.27643,2.27658,2.27641,2.27641,28100000.0
2006-06-02 03:16:00,2.27657,2.2767,2.27653,2.27655,63700000.0
2006-06-02 03:17:00,2.27651,2.27668,2.2764,2.27658,48100000.0
2006-06-02 03:18:00,2.27664,2.27664,2.27656,2.27656,33200000.0
2006-06-02 03:19:00,2.27666,2.27696,2.27666,2.27673,24400000.0
2006-06-02 03:20:00,2.27677,2.27678,2.27664,2.27668,42200000.0
2006-06-02 03:21:00,2.27658,2.27683,2.27658,2.27659,57500000.0
2006-06-02 03:22:00,2.27667,2.2768,2.27661,2.27671,46200000.0
2006-06-02 03:23:00,2.27664,2.27664,2.27644,2.27648,32200000.0
2006-06-02 03:24:00,2.27654,2.27654,2.27628,2.27635,37799999.0
2006-06-02 03:25:00,2.27636,2.2764,2.27628,2.27632,21100000.0
2006-06-02 03:26:00,2.27616,2.27632,2.27616,2.27626,27600000.0
2006-06-02 03:27:00,2.27624,2.27646,2.27624,2.27646,24200000.0
2006-06-02 03:28:00,2.27651,2.27651,2.27628,2.27637,39600000.0
2006-06-02 03:29:00,2.27641,2.27663,2.27641,2.27647,36500000.0
2006-06-02 03:30:00,2.27641,2.27641,2.27612,2.27612,14000000.0
2006-06-02 03:31:00,2.27606,2.27635,2.27594,2.27602,51400000.0
2006-06-02 03:32:00,2.27611,2.27629,2.27584,2.27584,28300000.0
2006-06-02 03:33:00,2.27594,2.27609,2.27592,2.27598,39500000.0
2006-06-02 03:34:00,2.27611,2.27628,2.27611,2.27625,57600001.0
2006-06-02 03:35:00,2.27619,2.27622,2.27612,2.27614,28500000.0
2006-06-02 03:36:00,2.27617,2.27641,2.27617,2.27618,31600000.0
2006-06-02 03:37:00,2.27614,2.27619,2.276,2.27616,27900000.0
2006-06-02 03:38:00,2.27605,2.27612,2.27588,2.27597,33800000.0
2006-06-02 03:39:00,2.27588,2.27606,2.27588,2.27603,31900000.0
2006-06-02 03:40:00,2.27595,2.27609,2.27591,2.276,25300000.0
2006-06-02 03:41:00,2.27584,2.27604,2.27584,2.27587,44500000.0
2006-06-02 03:42:00,2.27605,2.27605,2.27596,2.27601,28600000.0
2006-06-02 03:43:00,2.27603,2.27613,2.27583,2.27583,18600000.0
2006-06-02 03:44:00,2.27578,2.27588,2.27571,2.27571,48600000.0
2006-06-02 03:45:00,2.27561,2.27575,2.27544,2.27561,27700000.0
2006-06-02 03:46:00,2.27575,2.27594,2.27573,2.27579,22300000.0
2006-06-02 03:47:00,2.2757,2.27578,2.27558,2.2756,32100000.0
2006-06-02 03:48:00,2.27557,2.27568,2.27557,2.27565,19900000.0
2006-06-02 03:49:00,2.27557,2.27565,2.2755,2.2755,13200000.0
2006-06-02 03:50:00,2.27552,2.27564,2.27551,2.27557,25000000.0
2006-06-02 03:51:00,2.27573,2.27576,2.27559,2.27569,30800000.0
2006-06-02 03:52:00,2.27565,2.27583,2.27551,2.27554,38700000.0
2006-06-02 03:53:00,2.27548,2.27568,2.27548,2.27551,26000000.0
2006-06-02 03:54:00,2.27553,2.27572,2.27537,2.27537,22000000.0
2006-06-02 03:55:00,2.27535,2.27579,2.27532,2.2756,58300000.0
2006-06-02 03:56:00,2.27553,2.27553,2.27543,2.27544,19200000.0
2006-06-02 03:57:00,2.2755,2.27563,2.27537,2.2755,28400000.0
2006-06-02 03:58:00,2.27565,2.27578,2.27554,2.27578,24900000.0
2006-06-02 03:59:00,2.27569,2.2757,2.27559,2.27567,31300000.0
2006-06-02 04:00:00,2.27562,2.27563,2.27555,2.27555,66000000.0
2006-06-02 04:01:00,2.27555,2.27581,2.27555,2.27572,9200000.0
2006-06-02 04:02:00,2.27578,2.2759,2.27573,2.27578,34000001.0
2006-06-02 04:03:00,2.27592,2.276,2.2757,2.2757,25500000.0
2006-06-02 04:04:00,2.27572,2.27586,2.27566,2.2758,31300000.0
2006-06-02 04:05:00,2.27584,2.27614,2.27584,2.27584,30700000.0
2006-06-02 04:06:00,2.2757,2.27598,2.2757,2.27573,21200000.0
2006-06-02 04:07:00,2.27579,2.27617,2.27579,2.27588,27200000.0
2006-06-02 04:08:00,2.27577,2.27591,2.27576,2.27576,24600000.0
2006-06-02 04:09:00,2.27579,2.27599,2.27579,2.27595,32800000.0
2006-06-02 04:10:00,2.27583,2.27583,2.27554,2.27559,45600000.0
2006-06-02 04:11:00,2.27562,2.27568,2.27555,2.27567,21000000.0
2006-06-02 04:12:00,2.27572,2.27591,2.27568,2.27582,51500000.0
2006-06-02 04:13:00,2.27548,2.27552,2.27548,2.27552,4800000.0
2006-06-02 04:14:00,2.27543,2.27556,2.27522,2.27541,55800000.0
2006-06-02 04:15:00,2.27534,2.27546,2.27531,2.27535,42800000.0
2006-06-02 04:16:00,2.27537,2.27537,2.27507,2.27513,23200000.0
2006-06-02 04:17:00,2.27537,2.27554,2.27537,2.27546,29700000.0
2006-06-02 04:18:00,2.2757,2.2757,2.27565,2.27565,15900000.0
2006-06-02 04:19:00,2.27569,2.27569,2.27546,2.27546,8000000.0
2006-06-02 04:20:00,2.27563,2.27563,2.27536,2.27536,25200000.0
2006-06-02 04:21:00,2.2753,2.27547,2.27518,2.27547,32200000.0
2006-06-02 04:22:00,2.27538,2.27538,2.2752,2.27522,10000000.0
2006-06-02 04:23:00,2.27512,2.27533,2.27512,2.27524,27200000.0
2006-06-02 04:24:00,2.27523,2.27529,2.2751,2.27514,37100000.0
2006-06-02 04:25:00,2.27535,2.27548,2.27521,2.27532,23300000.0
2006-06-02 04:26:00,2.27549,2.27556,2.27545,2.2755,24000000.0
2006-06-02 04:27:00,2.27551,2.27555,2.27538,2.27539,21900000.0
2006-06-02 04:28:00,2.2754,2.27556,2.27537,2.27547,34800000.0
2006-06-02 04:29:00,2.27565,2.27565,2.27548,2.27555,13400000.0
2006-06-02 04:30:00,2.27556,2.27559,2.27543,2.27544,56200000.0
2006-06-02 04:31:00,2.27536,2.27544,2.27536,2.27544,5200000.0
2006-06-02 04:32:00,2.27533,2.27556,2.27533,2.27556,11000000.0
2006-06-02 04:33:00,2.27555,2.2756,2.27545,2.27555,18700000.0
2006-06-02 04:34:00,2.27555,2.27568,2.27552,2.2756,46300000.0
2006-06-02 04:35:00,2.2756,2.27565,2.27554,2.27555,32300000.0
2006-06-02 04:36:00,2.27551,2.27559,2.27548,2.27557,14000000.0
2006-06-02 04:37:00,2.27552,2.27552,2.27546,2.27546,9400000.0
2006-06-02 04:38:00,2.27543,2.27545,2.27543,2.27545,9600000.0
2006-06-02 04:39:00,2.27536,2.27536,2.27511,2.2752,17000000.0
2006-06-02 04:40:00,2.27517,2.27559,2.27517,2.27541,20600000.0
2006-06-02 04:41:00,2.27533,2.27553,2.27533,2.27545,69500000.0
2006-06-02 04:42:00,2.27539,2.27556,2.27539,2.27544,17300000.0
2006-06-02 04:43:00,2.27562,2.27562,2.27534,2.27561,34900000.0
2006-06-02 04:44:00,2.27555,2.27558,2.27534,2.27547,44600000.0
2006-06-02 04:45:00,2.27544,2.27553,2.27542,2.27552,29200000.0
2006-06-02 04:46:00,2.27549,2.2756,2.27548,2.27557,26800000.0
2006-06-02 04:47:00,2.27552,2.27557,2.27538,2.27538,25400000.0
2006-06-02 04:48:00,2.27556,2.27556,2.27522,2.27522,22300000.0
2006-06-02 04:49:00,2.2755,2.2755,2.27532,2.27536,24300000.0
2006-06-02 04:50:00,2.2754,2.27553,2.2754,2.2755,24300000.0
2006-06-02 04:51:00,2.27552,2.27552,2.27535,2.27545,23200000.0
2006-06-02 04:52:00,2.27551,2.27555,2.27551,2.27555,27800000.0
2006-06-02 04:53:00,2.27572,2.27572,2.27549,2.27562,32200000.0
2006-06-02 04:54:00,2.27547,2.27552,2.27535,2.27545,16400000.0
2006-06-02 04:55:00,2.27565,2.27565,2.2755,2.2756,22400000.0
2006-06-02 04:56:00,2.27549,2.27549,2.27537,2.27537,9200000.0
2006-06-02 04:57:00,2.27535,2.27554,2.27526,2.27526,39500000.0
2006-06-02 04:58:00,2.27517,2.27525,2.27515,2.27525,9600000.0
2006-06-02 04:59:00,2.27515,2.27515,2.27513,2.27513,7600000.0
2006-06-02 05:00:00,2.27524,2.27526,2.27524,2.27526,11800000.0
2006-06-02 05:01:00,2.2753,2.27545,2.2753,2.27531,20000000.0
2006-06-02 05:02:00,2.27533,2.27549,2.27528,2.27548,34000000.0
2006-06-02 05:03:00,2.27548,2.27559,2.27548,2.27559,11700000.0
2006-06-02 05:04:00,2.27532,2.27542,2.27527,2.27542,26100000.0
2006-06-02 05:05:00,2.27545,2.27545,2.27537,2.2754,22200000.0
2006-06-02 05:06:00,2.27542,2.27575,2.27537,2.27575,51000000.0
2006-06-02 05:07:00,2.27551,2.27558,2.27545,2.27558,21600000.0
2006-06-02 05:08:00,2.2758,2.27585,2.27567,2.2757,18800000.0
2006-06-02 05:09:00,2.27563,2.27563,2.27549,2.27554,19000000.0
2006-06-02 05:10:00,2.27564,2.27574,2.27553,2.27566,52900000.0
2006-06-02 05:11:00,2.27563,2.27563,2.27555,2.27555,5500000.0
2006-06-02 05:12:00,2.27567,2.27592,2.27567,2.27592,21100000.0
2006-06-02 05:13:00,2.27583,2.27598,2.27552,2.27562,33100000.0
2006-06-02 05:14:00,2.27551,2.27555,2.27548,2.27553,37300000.0
2006-06-02 05:15:00,2.27563,2.27575,2.27549,2.27575,32100000.0
2006-06-02 05:16:00,2.2756,2.2757,2.2756,2.2756,33800000.0
2006-06-02 05:17:00,2.2756,2.2758,2.2756,2.27565,49400000.0
2006-06-02 05:18:00,2.27561,2.27586,2.27561,2.27578,43500000.0
2006-06-02 05:19:00,2.27581,2.27593,2.27567,2.27593,74700001.0
2006-06-02 05:20:00,2.27577,2.2759,2.27573,2.2759,42300000.0
2006-06-02 05:21:00,2.27588,2.27605,2.27588,2.276,23300000.0
2006-06-02 05:22:00,2.27595,2.27609,2.27576,2.27576,22600000.0
2006-06-02 05:23:00,2.27593,2.276,2.2758,2.27587,19700000.0
2006-06-02 05:24:00,2.27575,2.2758,2.27575,2.27575,24300000.0
2006-06-02 05:25:00,2.27593,2.27612,2.27582,2.27582,12800000.0
2006-06-02 05:26:00,2.27585,2.27601,2.27585,2.27596,29000000.0
2006-06-02 05:27:00,2.27585,2.27607,2.27578,2.27604,18600000.0
2006-06-02 05:28:00,2.27599,2.27611,2.27588,2.27588,41800000.0
2006-06-02 05:29:00,2.27602,2.2761,2.27595,2.27595,33500000.0
2006-06-02 05:30:00,2.27579,2.27601,2.27579,2.27601,4800000.0
2006-06-02 05:31:00,2.27574,2.27581,2.27574,2.27575,8600000.0
2006-06-02 05:32:00,2.27577,2.27598,2.27574,2.27587,25400000.0
2006-06-02 05:33:00,2.27605,2.27614,2.27595,2.27608,37600000.0
2006-06-02 05:34:00,2.27593,2.27603,2.27591,2.27594,18400000.0
2006-06-02 05:35:00,2.27602,2.27602,2.27586,2.27593,15800000.0
2006-06-02 05:36:00,2.27574,2.2759,2.27574,2.27579,31700000.0
2006-06-02 05:37:00,2.27589,2.27603,2.27589,2.27592,28300000.0
2006-06-02 05:38:00,2.27579,2.27585,2.27571,2.27585,42600000.0
2006-06-02 05:39:00,2.27576,2.27586,2.27566,2.27574,22100000.0
2006-06-02 05:40:00,2.27563,2.27593,2.27563,2.27574,26800000.0
2006-06-02 05:41:00,2.27584,2.27602,2.27584,2.27592,42300000.0
2006-06-02 05:42:00,2.27585,2.27594,2.27585,2.27593,34600000.0
2006-06-02 05:43:00,2.27596,2.27596,2.27587,2.27589,12400000.0
2006-06-02 05:44:00,2.27578,2.27585,2.27575,2.27575,18300000.0
2006-06-02 05:45:00,2.2758,2.2758,2.27562,2.2757,38300000.0
2006-06-02 05:46:00,2.2758,2.27585,2.27572,2.27572,28700000.0
2006-06-02 05:47:00,2.27576,2.27587,2.27575,2.27587,32400000.0
2006-06-02 05:48:00,2.27593,2.27601,2.27583,2.27583,51800001.0
2006-06-02 05:49:00,2.27575,2.27584,2.27568,2.27584,31800000.0
2006-06-02 05:50:00,2.27577,2.27588,2.27577,2.27588,3300000.0
2006-06-02 05:51:00,2.27588,2.27588,2.27579,2.27579,15900000.0
2006-06-02 05:52:00,2.27578,2.27582,2.27571,2.27582,20600000.0
2006-06-02 05:53:00,2.27573,2.27588,2.2757,2.27574,44400000.0
2006-06-02 05:54:00,2.27563,2.27572,2.27562,2.2757,28200000.0
2006-06-02 05:55:00,2.27575,2.27575,2.27563,2.2757,14200000.0
2006-06-02 05:56:00,2.2757,2.2757,2.27563,2.27568,19500000.0
2006-06-02 05:57:00,2.27565,2.2759,2.2756,2.27563,33300000.0
2006-06-02 05:58:00,2.27552,2.27575,2.27552,2.27552,25500000.0
2006-06-02 05:59:00,2.27558,2.27565,2.2755,2.27565,19600000.0
2006-06-02 06:00:00,2.27555,2.27574,2.2755,2.27564,30200000.0
2006-06-02 06:01:00,2.27563,2.27582,2.27561,2.27563,41600000.0
2006-06-02 06:02:00,2.27562,2.27574,2.27562,2.27562,32600000.0
2006-06-02 06:03:00,2.27561,2.27577,2.27561,2.27573,27300000.0
2006-06-02 06:04:00,2.27572,2.27581,2.27568,2.27568,25000000.0
2006-06-02 06:05:00,2.2756,2.27577,2.2756,2.27577,21100000.0
2006-06-02 06:06:00,2.27584,2.27588,2.2756,2.27563,77900000.0
2006-06-02 06:07:00,2.27561,2.27578,2.27561,2.27561,36000000.0
2006-06-02 06:08:00,2.27576,2.27579,2.2756,2.27562,20400000.0
2006-06-02 06:09:00,2.27565,2.27586,2.27562,2.27571,20500000.0
2006-06-02 06:10:00,2.27566,2.27581,2.2756,2.27577,38400000.0
2006-06-02 06:11:00,2.27579,2.27589,2.27568,2.27575,32200000.0
2006-06-02 06:12:00,2.27576,2.27598,2.27576,2.27577,31300000.0
2006-06-02 06:13:00,2.27577,2.27598,2.27577,2.27597,21400000.0
2006-06-02 06:14:00,2.27589,2.27591,2.27567,2.27567,15100000.0
2006-06-02 06:15:00,2.27573,2.27605,2.27573,2.27589,28200000.0
2006-06-02 06:16:00,2.27601,2.27601,2.27571,2.27577,37700000.0
2006-06-02 06:17:00,2.27589,2.27598,2.27589,2.27598,8800000.0
2006-06-02 06:18:00,2.27617,2.27619,2.27603,2.2761,15200000.0
2006-06-02 06:19:00,2.27624,2.27643,2.27618,2.27625,32700000.0
2006-06-02 06:20:00,2.2763,2.27653,2.2763,2.27647,30900000.0
2006-06-02 06:21:00,2.2764,2.27647,2.27621,2.27647,36800000.0
2006-06-02 06:22:00,2.27643,2.2767,2.27631,2.2767,32000000.0
2006-06-02 06:23:00,2.2767,2.27678,2.27652,2.27652,57000000.0
2006-06-02 06:24:00,2.2765,2.27664,2.27645,2.27651,24400000.0
2006-06-02 06:25:00,2.27622,2.2766,2.27616,2.27643,31500000.0
2006-06-02 06:26:00,2.27645,2.27645,2.27597,2.27599,27800000.0
2006-06-02 06:27:00,2.27596,2.27614,2.2759,2.27614,32100000.0
2006-06-02 06:28:00,2.27619,2.27619,2.27591,2.27591,22500000.0
2006-06-02 06:29:00,2.27577,2.27586,2.27562,2.2757,35700000.0
2006-06-02 06:30:00,2.27573,2.27607,2.27563,2.27597,22800000.0
2006-06-02 06:31:00,2.27596,2.27638,2.27595,2.27638,77400000.0
2006-06-02 06:32:00,2.27632,2.27633,2.27598,2.2762,30200000.0
2006-06-02 06:33:00,2.27614,2.27618,2.27597,2.27597,27100000.0
2006-06-02 06:34:00,2.27598,2.27618,2.2758,2.27595,55900000.0
2006-06-02 06:35:00,2.27604,2.27612,2.27593,2.27596,20800000.0
2006-06-02 06:36:00,2.27591,2.27601,2.27585,2.27593,22700000.0
2006-06-02 06:37:00,2.2759,2.27593,2.27579,2.2759,25800000.0
2006-06-02 06:38:00,2.27597,2.27609,2.27585,2.27591,47300000.0
2006-06-02 06:39:00,2.27597,2.27603,2.27573,2.27603,24000000.0
2006-06-02 06:40:00,2.27588,2.27593,2.27586,2.27591,31799999.0
2006-06-02 06:41:00,2.27598,2.27603,2.2759,2.27593,47700000.0
2006-06-02 06:42:00,2.27596,2.27596,2.27586,2.27586,6000000.0
2006-06-02 06:43:00,2.27587,2.2759,2.27575,2.27576,42100000.0
2006-06-02 06:44:00,2.27569,2.27612,2.27569,2.27612,22100000.0
2006-06-02 06:45:00,2.27618,2.2763,2.27614,2.27624,36100000.0
2006-06-02 06:46:00,2.27627,2.27636,2.27615,2.27626,20200000.0
2006-06-02 06:47:00,2.27608,2.27628,2.27598,2.27615,41500000.0
2006-06-02 06:48:00,2.27605,2.27617,2.27605,2.2761,14700000.0
2006-06-02 06:49:00,2.27593,2.27607,2.27592,2.27595,49300000.0
2006-06-02 06:50:00,2.27588,2.27603,2.27588,2.27603,25400000.0
2006-06-02 06:51:00,2.27616,2.27621,2.27589,2.27591,15800000.0
2006-06-02 06:52:00,2.27603,2.27604,2.27591,2.27591,34800000.0
2006-06-02 06:53:00,2.27578,2.27582,2.27567,2.27582,16800000.0
2006-06-02 06:54:00,2.27585,2.2759,2.27575,2.2758,38100000.0
2006-06-02 06:55:00,2.27585,2.27599,2.27585,2.27589,23600000.0
2006-06-02 06:56:00,2.27583,2.27583,2.2757,2.27575,36000000.0
2006-06-02 06:57:00,2.27584,2.27599,2.27584,2.27592,16900000.0
2006-06-02 06:58:00,2.27582,2.27602,2.27576,2.2758,44300000.0
2006-06-02 06:59:00,2.27582,2.27603,2.27582,2.27603,23500000.0
2006-06-02 07:00:00,2.27586,2.27594,2.27564,2.27564,18100000.0
2006-06-02 07:01:00,2.27554,2.27571,2.27554,2.27555,26200000.0
2006-06-02 07:02:00,2.27552,2.27565,2.2755,2.2755,33200000.0
2006-06-02 07:03:00,2.27533,2.27548,2.27499,2.27527,30400000.0
2006-06-02 07:04:00,2.2753,2.27537,2.27506,2.27507,70900001.0
2006-06-02 07:05:00,2.2751,2.27532,2.27499,2.27532,35300000.0
2006-06-02 07:06:00,2.27541,2.27553,2.27538,2.27539,24500000.0
2006-06-02 07:07:00,2.27543,2.27563,2.27541,2.27551,19700000.0
2006-06-02 07:08:00,2.27543,2.27564,2.27535,2.27535,25000000.0
2006-06-02 07:09:00,2.27523,2.2756,2.27523,2.2756,34100000.0
2006-06-02 07:10:00,2.27526,2.27548,2.27503,2.27548,29100000.0
2006-06-02 07:11:00,2.27553,2.27576,2.27553,2.27576,37300000.0
2006-06-02 07:12:00,2.27574,2.27606,2.27574,2.27603,38200000.0
2006-06-02 07:13:00,2.27605,2.27615,2.276,2.27615,26200000.0
2006-06-02 07:14:00,2.27605,2.27623,2.27605,2.2761,25000000.0
2006-06-02 07:15:00,2.27625,2.27625,2.27602,2.27605,46300000.0
2006-06-02 07:16:00,2.27608,2.27608,2.27583,2.27583,37000000.0
2006-06-02 07:17:00,2.27586,2.27598,2.27585,2.27585,23800000.0
2006-06-02 07:18:00,2.27591,2.276,2.27587,2.27593,27700000.0
2006-06-02 07:19:00,2.27592,2.27613,2.27592,2.27608,30900000.0
2006-06-02 07:20:00,2.27605,2.27617,2.27597,2.27602,32100000.0
2006-06-02 07:21:00,2.27596,2.27596,2.27582,2.27596,29700000.0
2006-06-02 07:22:00,2.27584,2.27599,2.27569,2.27569,9400000.0
2006-06-02 07:23:00,2.27577,2.27592,2.27568,2.2757,36700000.0
2006-06-02 07:24:00,2.27588,2.27599,2.27579,2.27591,30200000.0
2006-06-02 07:25:00,2.27585,2.27603,2.27585,2.27603,37500000.0
2006-06-02 07:26:00,2.27607,2.27617,2.27605,2.27605,26500000.0
2006-06-02 07:27:00,2.27597,2.27616,2.27595,2.27609,29000000.0
2006-06-02 07:28:00,2.2762,2.2762,2.27602,2.27602,15200000.0
2006-06-02 07:29:00,2.27599,2.27599,2.27581,2.27581,23100000.0
2006-06-02 07:30:00,2.27569,2.27592,2.27554,2.27584,44200000.0
2006-06-02 07:31:00,2.27586,2.27586,2.27563,2.27573,42100000.0
2006-06-02 07:32:00,2.27595,2.276,2.27587,2.27593,21100000.0
2006-06-02 07:33:00,2.27592,2.27623,2.27592,2.27623,18000000.0
2006-06-02 07:34:00,2.27609,2.27609,2.27584,2.27585,45800000.0
2006-06-02 07:35:00,2.27601,2.27606,2.27583,2.27605,24500000.0
2006-06-02 07:36:00,2.27611,2.27621,2.27598,2.27604,40500000.0
2006-06-02 07:37:00,2.2761,2.27654,2.2761,2.27631,36700000.0
2006-06-02 07:38:00,2.27633,2.27653,2.27622,2.27653,33700000.0
2006-06-02 07:39:00,2.27638,2.27657,2.2763,2.27657,29100000.0
2006-06-02 07:40:00,2.27644,2.27644,2.27583,2.2761,44500000.0
2006-06-02 07:41:00,2.27613,2.27662,2.27612,2.27662,53200000.0
2006-06-02 07:42:00,2.27654,2.27658,2.2764,2.27651,31100000.0
2006-06-02 07:43:00,2.27636,2.2764,2.27618,2.27618,30300000.0
2006-06-02 07:44:00,2.27631,2.27645,2.27617,2.27617,30200000.0
2006-06-02 07:45:00,2.27612,2.2762,2.27572,2.27582,63900000.0
2006-06-02 07:46:00,2.27585,2.2759,2.27559,2.2759,36200000.0
2006-06-02 07:47:00,2.2759,2.2759,2.27568,2.27568,41800000.0
2006-06-02 07:48:00,2.27575,2.2758,2.27562,2.27579,24500000.0
2006-06-02 07:49:00,2.27589,2.27593,2.27584,2.27593,26200000.0
2006-06-02 07:50:00,2.27599,2.27614,2.27592,2.27593,34600000.0
2006-06-02 07:51:00,2.27586,2.27603,2.27574,2.27579,27200000.0
2006-06-02 07:52:00,2.27592,2.27602,2.27585,2.27592,41600000.0
2006-06-02 07:53:00,2.27597,2.27597,2.27576,2.27583,32200000.0
2006-06-02 07:54:00,2.27573,2.27589,2.27564,2.27564,25300000.0
2006-06-02 07:55:00,2.27569,2.2761,2.27569,2.27596,20800000.0
2006-06-02 07:56:00,2.27591,2.27601,2.27583,2.27596,51000000.0
2006-06-02 07:57:00,2.27607,2.27627,2.27586,2.27594,53300000.0
2006-06-02 07:58:00,2.27597,2.27605,2.27597,2.27605,21900000.0
2006-06-02 07:59:00,2.2759,2.27615,2.2759,2.27599,20500000.0
2006-06-02 08:00:00,2.27611,2.27611,2.27585,2.2759,31800000.0
2006-06-02 08:01:00,2.27591,2.27599,2.27587,2.27597,36600000.0
2006-06-02 08:02:00,2.27595,2.27607,2.27591,2.27607,32200000.0
2006-06-02 08:03:00,2.27604,2.27627,2.276,2.27622,30200000.0
2006-06-02 08:04:00,2.27612,2.27632,2.27612,2.27619,22300000.0
2006-06-02 08:05:00,2.27622,2.2765,2.27603,2.27612,30700000.0
2006-06-02 08:06:00,2.27595,2.27604,2.27583,2.27599,41600000.0
2006-06-02 08:07:00,2.27594,2.27594,2.27565,2.27572,25900000.0
2006-06-02 08:08:00,2.27594,2.276,2.27588,2.27591,26900000.0
2006-06-02 08:09:00,2.27601,2.27632,2.27601,2.27618,30900000.0
2006-06-02 08:10:00,2.27617,2.27636,2.27602,2.27602,32500000.0
2006-06-02 08:11:00,2.27595,2.27595,2.27569,2.27569,11000000.0
2006-06-02 08:12:00,2.27573,2.27607,2.27573,2.27606,23200000.0
2006-06-02 08:13:00,2.27614,2.27617,2.27597,2.27605,45900000.0
2006-06-02 08:14:00,2.27625,2.27625,2.276,2.276,41900000.0
2006-06-02 08:15:00,2.27615,2.27615,2.27591,2.27599,23300000.0
2006-06-02 08:16:00,2.27603,2.27651,2.27599,2.27651,28800000.0
2006-06-02 08:17:00,2.276,2.27626,2.27533,2.27533,44100000.0
2006-06-02 08:18:00,2.2755,2.27611,2.2755,2.27591,25500000.0
2006-06-02 08:19:00,2.27557,2.27573,2.27507,2.27507,40300000.0
2006-06-02 08:20:00,2.27524,2.27576,2.27523,2.27564,46300000.0
2006-06-02 08:21:00,2.2757,2.2758,2.27566,2.2758,33500000.0
2006-06-02 08:22:00,2.27582,2.27589,2.27573,2.27575,15800000.0
2006-06-02 08:23:00,2.27578,2.27593,2.27559,2.27572,48000000.0
2006-06-02 08:24:00,2.27567,2.27583,2.27551,2.27551,60900000.0
2006-06-02 08:25:00,2.27562,2.27589,2.2755,2.27558,36500000.0
2006-06-02 08:26:00,2.2757,2.2757,2.2755,2.27551,32999999.0
2006-06-02 08:27:00,2.27555,2.27555,2.27528,2.2754,30500000.0
2006-06-02 08:28:00,2.27547,2.27559,2.27533,2.2754,48400000.0
2006-06-02 08:29:00,2.27553,2.27567,2.27553,2.27567,29800000.0
2006-06-02 08:30:00,2.27551,2.27573,2.27544,2.27555,28000000.0
2006-06-02 08:31:00,2.27578,2.27591,2.27549,2.27588,41800000.0
2006-06-02 08:32:00,2.2758,2.2758,2.27526,2.27526,23100000.0
2006-06-02 08:33:00,2.27531,2.27531,2.27481,2.27481,35200000.0
2006-06-02 08:34:00,2.27473,2.27498,2.27458,2.27472,35200000.0
2006-06-02 08:35:00,2.27478,2.27499,2.27478,2.27492,8300000.0
2006-06-02 08:36:00,2.27495,2.27495,2.27463,2.27472,43900000.0
2006-06-02 08:37:00,2.2748,2.2748,2.27461,2.27476,26200000.0
2006-06-02 08:38:00,2.27463,2.27464,2.27441,2.27455,32500000.0
2006-06-02 08:39:00,2.27465,2.27485,2.27465,2.27485,49800000.0
2006-06-02 08:40:00,2.27475,2.27505,2.27471,2.27505,24300000.0
2006-06-02 08:41:00,2.27511,2.27529,2.27486,2.27487,40600000.0
2006-06-02 08:42:00,2.27475,2.27498,2.27464,2.27495,44200000.0
2006-06-02 08:43:00,2.27501,2.27511,2.27462,2.27462,33100000.0
2006-06-02 08:44:00,2.27451,2.27476,2.27451,2.27476,43400000.0
2006-06-02 08:45:00,2.27481,2.27512,2.27459,2.27512,27800000.0
2006-06-02 08:46:00,2.27518,2.27528,2.27515,2.27515,26300000.0
2006-06-02 08:47:00,2.27534,2.27556,2.27534,2.27553,61100001.0
2006-06-02 08:48:00,2.27573,2.27584,2.27551,2.27551,28000000.0
2006-06-02 08:49:00,2.2757,2.27585,2.2753,2.2753,35600000.0
2006-06-02 08:50:00,2.27513,2.27531,2.27511,2.27515,46299999.0
2006-06-02 08:51:00,2.27518,2.27547,2.27512,2.27526,32300000.0
2006-06-02 08:52:00,2.27543,2.27625,2.27543,2.27625,40100000.0
2006-06-02 08:53:00,2.27655,2.27675,2.27633,2.27648,40500000.0
2006-06-02 08:54:00,2.27642,2.27652,2.27634,2.27639,34100000.0
2006-06-02 08:55:00,2.27643,2.27648,2.27616,2.27631,41700000.0
2006-06-02 08:56:00,2.27615,2.2762,2.27569,2.2757,25800000.0
2006-06-02 08:57:00,2.27559,2.27583,2.27549,2.27583,43900000.0
2006-06-02 08:58:00,2.27605,2.27605,2.27582,2.27595,26000000.0
2006-06-02 08:59:00,2.27596,2.27645,2.27596,2.27645,35100000.0
2006-06-02 09:00:00,2.27649,2.27672,2.2763,2.27643,24900000.0
2006-06-02 09:01:00,2.27624,2.27644,2.27624,2.27629,53700000.0
2006-06-02 09:02:00,2.27629,2.27655,2.27629,2.27639,29800000.0
2006-06-02 09:03:00,2.27643,2.27658,2.2764,2.27641,31600000.0
2006-06-02 09:04:00,2.27649,2.27687,2.27636,2.27687,79200000.0
2006-06-02 09:05:00,2.27692,2.27692,2.27675,2.2768,28500000.0
2006-06-02 09:06:00,2.2767,2.2767,2.27652,2.2766,18400000.0
2006-06-02 09:07:00,2.27673,2.27673,2.27618,2.27622,42300000.0
2006-06-02 09:08:00,2.27633,2.27643,2.27627,2.27627,16600000.0
2006-06-02 09:09:00,2.2762,2.2764,2.27619,2.2764,22000000.0
2006-06-02 09:10:00,2.27618,2.27636,2.27606,2.27623,35200000.0
2006-06-02 09:11:00,2.27579,2.27579,2.27529,2.27529,12400000.0
2006-06-02 09:12:00,2.27506,2.27527,2.27484,2.27513,39500000.0
2006-06-02 09:13:00,2.27551,2.27553,2.27503,2.27508,36500000.0
2006-06-02 09:14:00,2.27511,2.27535,2.27504,2.27531,48100000.0
2006-06-02 09:15:00,2.27541,2.27559,2.27533,2.27551,32000000.0
2006-06-02 09:16:00,2.27545,2.2757,2.27521,2.2757,32700000.0
2006-06-02 09:17:00,2.27573,2.27588,2.2756,2.27583,36600000.0
2006-06-02 09:18:00,2.27576,2.27596,2.27564,2.27569,63600000.0
2006-06-02 09:19:00,2.27555,2.27569,2.27509,2.27509,25300000.0
2006-06-02 09:20:00,2.27514,2.27514,2.27474,2.27474,32400000.0
2006-06-02 09:21:00,2.27508,2.27513,2.27486,2.27487,40200000.0
2006-06-02 09:22:00,2.27516,2.27533,2.27503,2.2752,40800000.0
2006-06-02 09:23:00,2.27524,2.27564,2.27512,2.27564,28400000.0
2006-06-02 09:24:00,2.27544,2.27553,2.27521,2.27543,38600000.0
2006-06-02 09:25:00,2.27521,2.27548,2.27518,2.27539,48200000.0
2006-06-02 09:26:00,2.27527,2.27534,2.27527,2.27532,25900000.0
2006-06-02 09:27:00,2.27562,2.27578,2.27562,2.27572,29500000.0
2006-06-02 09:28:00,2.27563,2.27585,2.27557,2.2757,29100000.0
2006-06-02 09:29:00,2.27559,2.27561,2.27545,2.27557,34700000.0
2006-06-02 09:30:00,2.27546,2.27555,2.27519,2.27524,50800000.0
2006-06-02 09:31:00,2.27537,2.27537,2.27498,2.27498,19700000.0
2006-06-02 09:32:00,2.27489,2.27503,2.27476,2.27498,60600000.0
2006-06-02 09:33:00,2.27496,2.27504,2.27489,2.27489,25600000.0
2006-06-02 09:34:00,2.27499,2.27521,2.27495,2.27515,37600000.0
2006-06-02 09:35:00,2.27538,2.27547,2.27527,2.27527,29800000.0
2006-06-02 09:36:00,2.27533,2.27557,2.27514,2.27549,37200000.0
2006-06-02 09:37:00,2.27553,2.27553,2.27522,2.27522,24500000.0
2006-06-02 09:38:00,2.27498,2.2751,2.27477,2.2751,19700000.0
2006-06-02 09:39:00,2.27498,2.27543,2.2749,2.27528,31400000.0
2006-06-02 09:40:00,2.27536,2.27583,2.27536,2.27583,26700000.0
2006-06-02 09:41:00,2.27604,2.27625,2.27604,2.27624,17600000.0
2006-06-02 09:42:00,2.27601,2.27606,2.27575,2.27581,49800000.0
2006-06-02 09:43:00,2.27579,2.27587,2.27565,2.27571,48100001.0
2006-06-02 09:44:00,2.27575,2.27584,2.27565,2.27578,29900000.0
2006-06-02 09:45:00,2.27565,2.27568,2.27544,2.27551,47199999.0
2006-06-02 09:46:00,2.27552,2.27575,2.27549,2.27566,46500000.0
2006-06-02 09:47:00,2.27558,2.2758,2.27558,2.27575,24000000.0
2006-06-02 09:48:00,2.27579,2.27585,2.27572,2.27579,55700000.0
2006-06-02 09:49:00,2.27585,2.27585,2.27551,2.27565,23400000.0
2006-06-02 09:50:00,2.27562,2.27589,2.27562,2.27567,59500001.0
2006-06-02 09:51:00,2.27571,2.27596,2.27547,2.27593,32600000.0
2006-06-02 09:52:00,2.27601,2.27611,2.2758,2.27597,24600000.0
2006-06-02 09:53:00,2.2758,2.2759,2.27552,2.27555,35800000.0
2006-06-02 09:54:00,2.27545,2.27571,2.27541,2.27571,22500000.0
2006-06-02 09:55:00,2.2758,2.27594,2.27573,2.2758,32400000.0
2006-06-02 09:56:00,2.27577,2.27604,2.27576,2.27594,24800000.0
2006-06-02 09:57:00,2.27585,2.27585,2.27537,2.27544,43500000.0
2006-06-02 09:58:00,2.27552,2.27552,2.27529,2.2754,36900000.0
2006-06-02 09:59:00,2.2756,2.27562,2.27532,2.27536,30800000.0
2006-06-02 10:00:00,2.27528,2.27558,2.27528,2.27541,31600000.0
2006-06-02 10:01:00,2.27562,2.27567,2.27552,2.27562,36700000.0
2006-06-02 10:02:00,2.27563,2.27563,2.27529,2.27546,35000000.0
2006-06-02 10:03:00,2.27565,2.27594,2.27556,2.27556,12900000.0
2006-06-02 10:04:00,2.2757,2.27585,2.27552,2.27552,50500001.0
2006-06-02 10:05:00,2.27543,2.27568,2.27543,2.27558,20500000.0
2006-06-02 10:06:00,2.27569,2.27585,2.27554,2.27565,59200000.0
2006-06-02 10:07:00,2.27573,2.2759,2.27562,2.2757,42200000.0
2006-06-02 10:08:00,2.27566,2.27589,2.27558,2.27575,44500000.0
2006-06-02 10:09:00,2.2757,2.27582,2.27569,2.27576,39500000.0
2006-06-02 10:10:00,2.27583,2.27598,2.27573,2.27598,26600000.0
2006-06-02 10:11:00,2.27592,2.276,2.27582,2.27597,30100000.0
2006-06-02 10:12:00,2.27608,2.27608,2.2758,2.27585,25800000.0
2006-06-02 10:13:00,2.27579,2.27604,2.27579,2.27604,23800000.0
2006-06-02 10:14:00,2.27607,2.27608,2.27565,2.27584,30100000.0
2006-06-02 10:15:00,2.27607,2.27607,2.27569,2.27577,37600000.0
2006-06-02 10:16:00,2.2757,2.27614,2.27567,2.27607,31000000.0
2006-06-02 10:17:00,2.27601,2.27612,2.27589,2.27608,52400000.0
2006-06-02 10:18:00,2.27586,2.27597,2.27579,2.27593,30700000.0
2006-06-02 10:19:00,2.27561,2.27609,2.27561,2.27593,22900000.0
2006-06-02 10:20:00,2.27593,2.27593,2.27579,2.27585,36100000.0
2006-06-02 10:21:00,2.2759,2.27603,2.27574,2.27594,32900000.0
2006-06-02 10:22:00,2.2759,2.27603,2.27565,2.27571,31700000.0
2006-06-02 10:23:00,2.27554,2.27554,2.27526,2.27539,35000000.0
2006-06-02 10:24:00,2.2751,2.2751,2.27462,2.27486,26700000.0
2006-06-02 10:25:00,2.27481,2.27494,2.27464,2.27487,53200000.0
2006-06-02 10:26:00,2.27513,2.27537,2.27485,2.27537,45100000.0
2006-06-02 10:27:00,2.27531,2.27543,2.2753,2.2753,40600000.0
2006-06-02 10:28:00,2.27527,2.27537,2.2752,2.27537,28400000.0
2006-06-02 10:29:00,2.27556,2.27563,2.27537,2.2755,26500000.0
2006-06-02 10:30:00,2.2756,2.27571,2.27557,2.27565,43800000.0
2006-06-02 10:31:00,2.27573,2.27606,2.27573,2.27606,19400000.0
2006-06-02 10:32:00,2.27597,2.27612,2.27572,2.27588,32000000.0
2006-06-02 10:33:00,2.276,2.2762,2.276,2.27607,50700000.0
2006-06-02 10:34:00,2.27605,2.27634,2.276,2.27613,47100000.0
2006-06-02 10:35:00,2.27611,2.27611,2.27596,2.27604,22700000.0
2006-06-02 10:36:00,2.27625,2.27669,2.27625,2.27654,19100000.0
2006-06-02 10:37:00,2.27669,2.2769,2.27665,2.27679,44500000.0
2006-06-02 10:38:00,2.27678,2.27697,2.27662,2.2768,58800000.0
2006-06-02 10:39:00,2.27666,2.27701,2.27659,2.27701,27200000.0
2006-06-02 10:40:00,2.277,2.27709,2.27674,2.27674,25500000.0
2006-06-02 10:41:00,2.27667,2.27703,2.27662,2.27689,43000000.0
2006-06-02 10:42:00,2.27664,2.27664,2.27636,2.2764,28500000.0
2006-06-02 10:43:00,2.27629,2.2767,2.27624,2.2767,30800000.0
2006-06-02 10:44:00,2.27671,2.27687,2.2766,2.27667,37700000.0
2006-06-02 10:45:00,2.27674,2.27683,2.2766,2.27672,25000000.0
2006-06-02 10:46:00,2.2769,2.27694,2.27672,2.27675,55700000.0
2006-06-02 10:47:00,2.27665,2.27665,2.27651,2.27661,27200000.0
2006-06-02 10:48:00,2.27651,2.27663,2.27644,2.27645,34800000.0
2006-06-02 10:49:00,2.27636,2.27636,2.27618,2.27621,58200000.0
2006-06-02 10:50:00,2.27616,2.27618,2.27605,2.27605,14000000.0
2006-06-02 10:51:00,2.27586,2.27597,2.27572,2.27572,34800000.0
2006-06-02 10:52:00,2.27565,2.27568,2.27542,2.27554,22700000.0
2006-06-02 10:53:00,2.27548,2.2755,2.27536,2.27536,43800000.0
2006-06-02 10:54:00,2.27524,2.27524,2.27502,2.27515,43400000.0
2006-06-02 10:55:00,2.27517,2.27532,2.27502,2.27523,61800000.0
2006-06-02 10:56:00,2.27522,2.27544,2.27511,2.27522,52200001.0
2006-06-02 10:57:00,2.27518,2.27539,2.27508,2.27512,65000000.0
2006-06-02 10:58:00,2.27524,2.27531,2.27508,2.27508,57199999.0
2006-06-02 10:59:00,2.27508,2.27543,2.27508,2.27522,31800000.0
2006-06-02 11:00:00,2.27513,2.27535,2.27504,2.27522,57900000.0
2006-06-02 11:01:00,2.27519,2.27522,2.27489,2.27495,31200000.0
2006-06-02 11:02:00,2.27486,2.27522,2.27464,2.27522,33100000.0
2006-06-02 11:03:00,2.2751,2.27519,2.27487,2.27492,39800000.0
2006-06-02 11:04:00,2.27482,2.27484,2.27459,2.27467,29600000.0
2006-06-02 11:05:00,2.27469,2.27494,2.27454,2.27473,40900000.0
2006-06-02 11:06:00,2.27488,2.27495,2.27455,2.27495,31200000.0
2006-06-02 11:07:00,2.27468,2.27493,2.27468,2.27478,41400000.0
2006-06-02 11:08:00,2.2748,2.27512,2.2748,2.27483,20200000.0
2006-06-02 11:09:00,2.27476,2.27501,2.27476,2.27486,63200000.0
2006-06-02 11:10:00,2.27477,2.27505,2.27475,2.27475,23600000.0
2006-06-02 11:11:00,2.27483,2.27514,2.27483,2.27501,28700000.0
2006-06-02 11:12:00,2.27516,2.27516,2.2749,2.27513,20000000.0
2006-06-02 11:13:00,2.27518,2.27532,2.27512,2.27523,59300000.0
2006-06-02 11:14:00,2.27554,2.27569,2.27534,2.27569,38700000.0
2006-06-02 11:15:00,2.27585,2.27641,2.27585,2.27641,47300000.0
2006-06-02 11:16:00,2.2763,2.27648,2.2763,2.27641,38200000.0
2006-06-02 11:17:00,2.27649,2.27649,2.27618,2.27618,33200000.0
2006-06-02 11:18:00,2.27623,2.27645,2.27623,2.27645,18000000.0
2006-06-02 11:19:00,2.27635,2.27635,2.2762,2.27632,30400000.0
2006-06-02 11:20:00,2.27641,2.27641,2.27618,2.27628,51900000.0
2006-06-02 11:21:00,2.27612,2.27622,2.27598,2.27598,41100000.0
2006-06-02 11:22:00,2.27603,2.27608,2.27589,2.276,37600000.0
2006-06-02 11:23:00,2.27607,2.27607,2.27586,2.27586,37500000.0
2006-06-02 11:24:00,2.27592,2.27592,2.27573,2.27573,32400000.0
2006-06-02 11:25:00,2.27569,2.2759,2.27569,2.27572,31800000.0
2006-06-02 11:26:00,2.27579,2.27592,2.27579,2.27582,12800000.0
2006-06-02 11:27:00,2.2756,2.27571,2.27545,2.27545,56300000.0
2006-06-02 11:28:00,2.27547,2.27567,2.27534,2.27567,45900000.0
2006-06-02 11:29:00,2.27565,2.27574,2.27544,2.27557,43300000.0
2006-06-02 11:30:00,2.27548,2.27551,2.27533,2.27551,27800000.0
2006-06-02 11:31:00,2.27539,2.27558,2.27535,2.27535,37500000.0
2006-06-02 11:32:00,2.27537,2.27548,2.27531,2.27537,33600000.0
2006-06-02 11:33:00,2.2752,2.27524,2.27502,2.27502,48400000.0
2006-06-02 11:34:00,2.27514,2.27579,2.27514,2.27569,41700000.0
2006-06-02 11:35:00,2.27587,2.27608,2.27563,2.27563,20000000.0
2006-06-02 11:36:00,2.27571,2.2761,2.27571,2.27601,54100000.0
2006-06-02 11:37:00,2.276,2.27613,2.276,2.27613,21000000.0
2006-06-02 11:38:00,2.27603,2.27625,2.27602,2.27602,44100000.0
2006-06-02 11:39:00,2.27598,2.27608,2.27585,2.27608,54100000.0
2006-06-02 11:40:00,2.27601,2.27622,2.27601,2.2762,33100000.0
2006-06-02 11:41:00,2.276,2.27671,2.276,2.27644,23600000.0
2006-06-02 11:42:00,2.27637,2.27657,2.27632,2.27645,65600000.0
2006-06-02 11:43:00,2.2764,2.27656,2.27634,2.27649,24400000.0
2006-06-02 11:44:00,2.27643,2.27648,2.27627,2.27648,35200000.0
2006-06-02 11:45:00,2.2767,2.27694,2.27659,2.27684,36000000.0
2006-06-02 11:46:00,2.27689,2.27689,2.27642,2.27642,21800000.0
2006-06-02 11:47:00,2.27653,2.27655,2.27629,2.2765,26800000.0
2006-06-02 11:48:00,2.27648,2.27673,2.2764,2.27657,22300000.0
2006-06-02 11:49:00,2.27658,2.27697,2.27647,2.27682,32800000.0
2006-06-02 11:50:00,2.27679,2.27694,2.27653,2.27653,23000000.0
2006-06-02 11:51:00,2.27661,2.27674,2.27635,2.27674,42600000.0
2006-06-02 11:52:00,2.27694,2.27701,2.27669,2.27701,36900000.0
2006-06-02 11:53:00,2.27727,2.27772,2.27727,2.27772,44500000.0
2006-06-02 11:54:00,2.27761,2.27772,2.27754,2.27771,61900000.0
2006-06-02 11:55:00,2.27781,2.27788,2.27753,2.27753,27600000.0
2006-06-02 11:56:00,2.27763,2.27772,2.27758,2.27765,65500000.0
2006-06-02 11:57:00,2.27786,2.278,2.27766,2.27781,27400000.0
2006-06-02 11:58:00,2.27766,2.2777,2.27745,2.27754,36200000.0
2006-06-02 11:59:00,2.27745,2.27752,2.27725,2.27725,53100000.0
2006-06-02 12:00:00,2.27711,2.27711,2.27683,2.27683,47000000.0
2006-06-02 12:01:00,2.27683,2.27701,2.27678,2.27701,41700000.0
2006-06-02 12:02:00,2.27694,2.27723,2.27691,2.27702,30200000.0
2006-06-02 12:03:00,2.27708,2.27723,2.27695,2.27702,25100000.0
2006-06-02 12:04:00,2.2769,2.27712,2.27668,2.27668,38000000.0
2006-06-02 12:05:00,2.27676,2.2769,2.27655,2.27684,42500000.0
2006-06-02 12:06:00,2.27692,2.27692,2.27652,2.27678,32000000.0
2006-06-02 12:07:00,2.27669,2.27672,2.27651,2.27652,65000000.0
2006-06-02 12:08:00,2.27658,2.27668,2.27644,2.27656,36700000.0
2006-06-02 12:09:00,2.27676,2.27685,2.27668,2.27668,31700000.0
2006-06-02 12:10:00,2.2768,2.27697,2.2768,2.27684,18400000.0
2006-06-02 12:11:00,2.27692,2.27699,2.27678,2.27689,41300000.0
2006-06-02 12:12:00,2.277,2.27718,2.27696,2.27713,16000000.0
2006-06-02 12:13:00,2.27707,2.2772,2.27703,2.27705,39600000.0
2006-06-02 12:14:00,2.27713,2.27736,2.27713,2.27733,33200000.0
2006-06-02 12:15:00,2.27734,2.2776,2.27734,2.27747,43300000.0
2006-06-02 12:16:00,2.27737,2.27759,2.27732,2.27735,38900000.0
2006-06-02 12:17:00,2.27742,2.27751,2.27716,2.27751,33400000.0
2006-06-02 12:18:00,2.27752,2.27768,2.27724,2.27755,45800000.0
2006-06-02 12:19:00,2.27749,2.27781,2.27749,2.27774,41000000.0
2006-06-02 12:20:00,2.27765,2.27765,2.27732,2.27753,35400000.0
2006-06-02 12:21:00,2.27763,2.27791,2.2775,2.2775,28300000.0
2006-06-02 12:22:00,2.27739,2.27739,2.27691,2.27698,36700000.0
2006-06-02 12:23:00,2.27698,2.2771,2.27682,2.27692,43500000.0
2006-06-02 12:24:00,2.27683,2.27685,2.27673,2.27677,32800000.0
2006-06-02 12:25:00,2.27688,2.27694,2.27672,2.27675,32300000.0
2006-06-02 12:26:00,2.27693,2.27712,2.27683,2.27698,41800000.0
2006-06-02 12:27:00,2.27688,2.27691,2.2765,2.27654,52500000.0
2006-06-02 12:28:00,2.27659,2.27676,2.27642,2.27669,20400000.0
2006-06-02 12:29:00,2.27671,2.27702,2.27646,2.2767,49100000.0
2006-06-02 12:30:00,2.27678,2.27723,2.27673,2.27717,43200000.0
2006-06-02 12:31:00,2.27711,2.27734,2.27711,2.27734,19600000.0
2006-06-02 12:32:00,2.27734,2.27771,2.27732,2.27771,57100001.0
2006-06-02 12:33:00,2.27752,2.27775,2.27743,2.27754,48100000.0
2006-06-02 12:34:00,2.27758,2.27758,2.27685,2.27707,48800000.0
2006-06-02 12:35:00,2.27675,2.27684,2.2767,2.27675,31700000.0
2006-06-02 12:36:00,2.27681,2.27691,2.27671,2.27674,37800000.0
2006-06-02 12:37:00,2.27683,2.27683,2.27643,2.27656,31000000.0
2006-06-02 12:38:00,2.27648,2.2767,2.27648,2.2766,45700000.0
2006-06-02 12:39:00,2.27658,2.27666,2.27658,2.27663,33600000.0
2006-06-02 12:40:00,2.2765,2.27658,2.27621,2.27621,53299999.0
2006-06-02 12:41:00,2.27611,2.27642,2.27596,2.27642,57200000.0
2006-06-02 12:42:00,2.27651,2.27673,2.27651,2.27663,43200000.0
2006-06-02 12:43:00,2.27679,2.27737,2.27679,2.27735,24500000.0
2006-06-02 12:44:00,2.27747,2.27768,2.27747,2.27747,21800000.0
2006-06-02 12:45:00,2.27739,2.27746,2.27722,2.27745,38100000.0
2006-06-02 12:46:00,2.27742,2.27777,2.27742,2.27757,41600000.0
2006-06-02 12:47:00,2.27751,2.2777,2.27732,2.2777,39500000.0
2006-06-02 12:48:00,2.27773,2.27773,2.27748,2.27748,41900000.0
2006-06-02 12:49:00,2.2775,2.2775,2.27728,2.27728,30300000.0
2006-06-02 12:50:00,2.27726,2.27738,2.27706,2.27738,41800000.0
2006-06-02 12:51:00,2.2773,2.27755,2.27725,2.27727,38400000.0
2006-06-02 12:52:00,2.27735,2.27741,2.27717,2.27717,28800000.0
2006-06-02 12:53:00,2.27735,2.2774,2.27718,2.27734,30300000.0
2006-06-02 12:54:00,2.27717,2.27724,2.27705,2.27724,24800000.0
2006-06-02 12:55:00,2.27743,2.27762,2.27734,2.27762,37900000.0
2006-06-02 12:56:00,2.27754,2.27775,2.27745,2.27774,36900000.0
2006-06-02 12:57:00,2.2779,2.2779,2.27745,2.27745,36700000.0
2006-06-02 12:58:00,2.27743,2.27743,2.27724,2.2774,15600000.0
2006-06-02 12:59:00,2.27751,2.27751,2.2769,2.2769,59000000.0
2006-06-02 13:00:00,2.27692,2.27721,2.27663,2.27721,43500000.0
2006-06-02 13:01:00,2.27746,2.27746,2.27709,2.27722,40200000.0
2006-06-02 13:02:00,2.27726,2.27738,2.27712,2.27718,47000000.0
2006-06-02 13:03:00,2.277,2.27734,2.277,2.27706,23200000.0
2006-06-02 13:04:00,2.27707,2.27726,2.27707,2.27722,62000000.0
2006-06-02 13:05:00,2.27722,2.27722,2.27698,2.27698,27900000.0
2006-06-02 13:06:00,2.27692,2.27701,2.27683,2.27683,24500000.0
2006-06-02 13:07:00,2.27677,2.27706,2.27673,2.27683,56900000.0
2006-06-02 13:08:00,2.27693,2.277,2.2765,2.2765,20000000.0
2006-06-02 13:09:00,2.27646,2.27677,2.27646,2.27677,38100000.0
2006-06-02 13:10:00,2.27682,2.27706,2.27678,2.27694,48000000.0
2006-06-02 13:11:00,2.27696,2.27696,2.27661,2.27663,38500000.0
2006-06-02 13:12:00,2.27661,2.27667,2.27648,2.27648,23700000.0
2006-06-02 13:13:00,2.27647,2.27662,2.27645,2.27648,31600000.0
2006-06-02 13:14:00,2.27643,2.27664,2.27643,2.27656,51500000.0
2006-06-02 13:15:00,2.27665,2.27688,2.27652,2.27669,44700000.0
2006-06-02 13:16:00,2.27668,2.27678,2.27647,2.2766,41000000.0
2006-06-02 13:17:00,2.27659,2.27674,2.27653,2.27659,27800000.0
2006-06-02 13:18:00,2.27668,2.27684,2.27664,2.27666,43900000.0
2006-06-02 13:19:00,2.27666,2.27666,2.27641,2.27649,17900000.0
2006-06-02 13:20:00,2.27656,2.27689,2.27656,2.27663,21600000.0
2006-06-02 13:21:00,2.2766,2.2766,2.27625,2.27646,30800000.0
2006-06-02 13:22:00,2.27649,2.27649,2.27622,2.27638,39800000.0
2006-06-02 13:23:00,2.2763,2.27651,2.27621,2.27647,27600000.0
2006-06-02 13:24:00,2.2766,2.27692,2.2766,2.27679,16400000.0
2006-06-02 13:25:00,2.2769,2.27703,2.27676,2.27681,24300000.0
2006-06-02 13:26:00,2.2766,2.27701,2.27651,2.27701,17200000.0
2006-06-02 13:27:00,2.27682,2.27727,2.27682,2.27727,43000000.0
2006-06-02 13:28:00,2.27719,2.27737,2.27704,2.27704,30400000.0
2006-06-02 13:29:00,2.27701,2.27714,2.27691,2.27714,35100000.0
2006-06-02 13:30:00,2.27713,2.27731,2.277,2.27731,33800000.0
2006-06-02 13:31:00,2.27723,2.27753,2.27723,2.27746,34500000.0
2006-06-02 13:32:00,2.27739,2.27751,2.27721,2.27721,42000000.0
2006-06-02 13:33:00,2.27715,2.27739,2.27707,2.27725,37100000.0
2006-06-02 13:34:00,2.27723,2.27737,2.27719,2.27719,45800000.0
2006-06-02 13:35:00,2.27724,2.27724,2.2769,2.2769,48499999.0
2006-06-02 13:36:00,2.27687,2.27705,2.27681,2.27701,36100000.0
2006-06-02 13:37:00,2.27679,2.27695,2.27679,2.27688,47200000.0
2006-06-02 13:38:00,2.27717,2.27729,2.27707,2.27713,49900000.0
2006-06-02 13:39:00,2.27704,2.2771,2.2768,2.2768,46000000.0
2006-06-02 13:40:00,2.2767,2.27687,2.27665,2.27681,24200000.0
2006-06-02 13:41:00,2.27665,2.27676,2.27652,2.27652,38300000.0
2006-06-02 13:42:00,2.27654,2.27676,2.27649,2.27649,40200000.0
2006-06-02 13:43:00,2.27629,2.27647,2.27625,2.27639,33400000.0
2006-06-02 13:44:00,2.27651,2.27655,2.2764,2.27647,46100000.0
2006-06-02 13:45:00,2.27649,2.27668,2.27638,2.27663,21800000.0
2006-06-02 13:46:00,2.27677,2.27679,2.27658,2.27672,33600000.0
2006-06-02 13:47:00,2.27665,2.27673,2.27653,2.27671,38900000.0
2006-06-02 13:48:00,2.27672,2.27689,2.27662,2.27662,36300000.0
2006-06-02 13:49:00,2.27679,2.27683,2.27666,2.27666,30900000.0
2006-06-02 13:50:00,2.2766,2.27674,2.2766,2.27674,29800000.0
2006-06-02 13:51:00,2.2767,2.27688,2.27659,2.27659,24800000.0
2006-06-02 13:52:00,2.277,2.27747,2.27689,2.27739,25700000.0
2006-06-02 13:53:00,2.2773,2.27734,2.27692,2.27734,40700000.0
2006-06-02 13:54:00,2.27733,2.27814,2.27733,2.27814,27600000.0
2006-06-02 13:55:00,2.27782,2.27782,2.27758,2.27768,19200000.0
2006-06-02 13:56:00,2.27758,2.2777,2.27747,2.27757,30800000.0
2006-06-02 13:57:00,2.27767,2.27767,2.27731,2.2775,20200000.0
2006-06-02 13:58:00,2.2774,2.27749,2.27732,2.27744,29000000.0
2006-06-02 13:59:00,2.27727,2.2773,2.27692,2.27692,27900000.0
2006-06-02 14:00:00,2.27682,2.27696,2.27664,2.27664,30000000.0
2006-06-02 14:01:00,2.27642,2.27649,2.27632,2.27649,32500000.0
2006-06-02 14:02:00,2.27636,2.27654,2.2763,2.2763,39300000.0
2006-06-02 14:03:00,2.27634,2.27639,2.27624,2.2763,41100000.0
2006-06-02 14:04:00,2.27637,2.27653,2.27625,2.27653,31400000.0
2006-06-02 14:05:00,2.27637,2.27637,2.2756,2.2756,20000000.0
2006-06-02 14:06:00,2.27571,2.27607,2.27571,2.27572,22800000.0
2006-06-02 14:07:00,2.27552,2.27562,2.27535,2.27535,39200000.0
2006-06-02 14:08:00,2.2754,2.2754,2.27505,2.27517,30800000.0
2006-06-02 14:09:00,2.27535,2.27559,2.27535,2.27548,18800000.0
2006-06-02 14:10:00,2.2753,2.27549,2.27509,2.27532,55000000.0
2006-06-02 14:11:00,2.27543,2.27544,2.27519,2.27519,46500000.0
2006-06-02 14:12:00,2.2755,2.2755,2.27507,2.27513,36200000.0
2006-06-02 14:13:00,2.27513,2.2752,2.27492,2.27492,27900000.0
2006-06-02 14:14:00,2.27487,2.27494,2.27457,2.27481,29000000.0
2006-06-02 14:15:00,2.27482,2.27522,2.27462,2.27522,32400000.0
2006-06-02 14:16:00,2.27521,2.27593,2.27521,2.27591,38800000.0
2006-06-02 14:17:00,2.2759,2.27603,2.2757,2.2757,33200000.0
2006-06-02 14:18:00,2.27578,2.27578,2.27556,2.27565,30300000.0
2006-06-02 14:19:00,2.27554,2.27578,2.27516,2.27518,47400000.0
2006-06-02 14:20:00,2.27538,2.27574,2.2753,2.27574,39400000.0
2006-06-02 14:21:00,2.27552,2.27557,2.27531,2.27554,20100000.0
2006-06-02 14:22:00,2.27573,2.27574,2.27539,2.27569,32200000.0
2006-06-02 14:23:00,2.27558,2.27562,2.27529,2.27562,30300000.0
2006-06-02 14:24:00,2.27564,2.27586,2.27557,2.2758,36000000.0
2006-06-02 14:25:00,2.27568,2.2764,2.27568,2.2764,22700000.0
2006-06-02 14:26:00,2.27606,2.27615,2.27566,2.27572,63500000.0
2006-06-02 14:27:00,2.27558,2.27573,2.27543,2.27573,51100000.0
2006-06-02 14:28:00,2.2755,2.2755,2.27545,2.27545,17600000.0
2006-06-02 14:29:00,2.2755,2.2755,2.27542,2.27542,21500000.0
2006-06-02 14:30:00,2.2755,2.27565,2.2754,2.27552,38900000.0
2006-06-02 14:31:00,2.27557,2.27557,2.2754,2.27555,39500000.0
2006-06-02 14:32:00,2.27545,2.27555,2.27543,2.27555,23400000.0
2006-06-02 14:33:00,2.27555,2.27555,2.27543,2.2755,22900000.0
2006-06-02 14:34:00,2.27557,2.27562,2.27545,2.27562,19400000.0
2006-06-02 14:35:00,2.27545,2.27565,2.27545,2.27553,47100000.0
2006-06-02 14:36:00,2.27545,2.27555,2.27543,2.27555,33100000.0
2006-06-02 14:37:00,2.27545,2.2756,2.27545,2.27545,13000000.0
2006-06-02 14:38:00,2.2755,2.27565,2.27543,2.27545,19700000.0
2006-06-02 14:39:00,2.27519,2.27519,2.27484,2.27502,16700000.0
2006-06-02 14:40:00,2.27526,2.27564,2.2751,2.27564,43800000.0
2006-06-02 14:41:00,2.27531,2.27599,2.27526,2.27592,43400000.0
2006-06-02 14:42:00,2.276,2.27638,2.27548,2.27548,29500000.0
2006-06-02 14:43:00,2.27555,2.27587,2.27473,2.27475,73999999.0
2006-06-02 14:44:00,2.27487,2.27493,2.27417,2.27466,30000000.0
2006-06-02 14:45:00,2.27454,2.27514,2.27432,2.27508,49000000.0
2006-06-02 14:46:00,2.27507,2.27518,2.27454,2.27467,23200000.0
2006-06-02 14:47:00,2.27515,2.27555,2.27481,2.27481,26200000.0
2006-06-02 14:48:00,2.27503,2.27511,2.2746,2.2746,51500000.0
2006-06-02 14:49:00,2.2747,2.27516,2.2747,2.27506,26200000.0
2006-06-02 14:50:00,2.27493,2.27509,2.27444,2.2745,43800001.0
2006-06-02 14:51:00,2.27453,2.27482,2.27447,2.27453,52700000.0
2006-06-02 14:52:00,2.27487,2.27501,2.2745,2.2745,39300000.0
2006-06-02 14:53:00,2.27444,2.27515,2.27444,2.27515,42500000.0
2006-06-02 14:54:00,2.27503,2.27503,2.27476,2.27486,39200000.0
2006-06-02 14:55:00,2.27487,2.27494,2.27454,2.27473,42200000.0
2006-06-02 14:56:00,2.27459,2.27514,2.27459,2.27514,15500000.0
2006-06-02 14:57:00,2.27528,2.27547,2.27502,2.27533,37300000.0
2006-06-02 14:58:00,2.27553,2.27566,2.27529,2.27554,33500000.0
2006-06-02 14:59:00,2.27515,2.27515,2.27448,2.27454,24500000.0
2006-06-02 15:00:00,2.27459,2.27505,2.27457,2.27474,37000000.0
2006-06-02 15:01:00,2.27473,2.2759,2.27473,2.27575,46600001.0
2006-06-02 15:02:00,2.27596,2.27608,2.27563,2.27567,23200000.0
2006-06-02 15:03:00,2.27588,2.27624,2.27575,2.27613,35800000.0
2006-06-02 15:04:00,2.27619,2.27684,2.27616,2.27616,45000000.0
2006-06-02 15:05:00,2.2755,2.27555,2.27459,2.27459,58699999.0
2006-06-02 15:06:00,2.27448,2.27521,2.27427,2.27521,45900000.0
2006-06-02 15:07:00,2.27535,2.2758,2.27532,2.27572,17500000.0
2006-06-02 15:08:00,2.27565,2.27611,2.27554,2.27602,30300000.0
2006-06-02 15:09:00,2.27622,2.27632,2.27584,2.27597,26900000.0
2006-06-02 15:10:00,2.27585,2.27605,2.27561,2.27601,26800000.0
2006-06-02 15:11:00,2.27588,2.27622,2.27577,2.2762,35400000.0
2006-06-02 15:12:00,2.27616,2.27631,2.27599,2.27613,21800000.0
2006-06-02 15:13:00,2.27634,2.27634,2.27596,2.276,40299999.0
2006-06-02 15:14:00,2.2759,2.2759,2.27535,2.27545,32700000.0
2006-06-02 15:15:00,2.27547,2.27582,2.2753,2.27581,32500000.0
2006-06-02 15:16:00,2.27585,2.27627,2.27579,2.27608,21800000.0
2006-06-02 15:17:00,2.2758,2.27695,2.2757,2.27695,41200000.0
2006-06-02 15:18:00,2.27698,2.27723,2.27646,2.27663,36900000.0
2006-06-02 15:19:00,2.2761,2.27648,2.27526,2.27627,38200000.0
2006-06-02 15:20:00,2.27629,2.27656,2.27628,2.27655,39000000.0
2006-06-02 15:21:00,2.27659,2.27667,2.27627,2.27627,18200000.0
2006-06-02 15:22:00,2.27625,2.2769,2.27625,2.2769,33100000.0
2006-06-02 15:23:00,2.27643,2.27732,2.27636,2.27707,43600000.0
2006-06-02 15:24:00,2.27711,2.27736,2.27679,2.27681,39300000.0
2006-06-02 15:25:00,2.27612,2.2765,2.27525,2.27625,38500000.0
2006-06-02 15:26:00,2.27619,2.27644,2.27609,2.2761,36700000.0
2006-06-02 15:27:00,2.27614,2.27625,2.27606,2.27613,29000000.0
2006-06-02 15:28:00,2.27589,2.27595,2.27545,2.27557,45200000.0
2006-06-02 15:29:00,2.27545,2.27576,2.27542,2.2757,37300000.0
2006-06-02 15:30:00,2.2754,2.27619,2.27477,2.27619,31700000.0
2006-06-02 15:31:00,2.27653,2.27653,2.2759,2.27592,55900000.0
2006-06-02 15:32:00,2.27593,2.27639,2.27589,2.27616,34300000.0
2006-06-02 15:33:00,2.27595,2.27617,2.27589,2.27601,29700000.0
2006-06-02 15:34:00,2.27563,2.27563,2.27487,2.27532,21800000.0
2006-06-02 15:35:00,2.27578,2.27622,2.27578,2.27606,32900000.0
2006-06-02 15:36:00,2.276,2.27609,2.27552,2.27581,56100000.0
2006-06-02 15:37:00,2.2759,2.27607,2.27576,2.2758,27900000.0
2006-06-02 15:38:00,2.27585,2.27597,2.27556,2.27597,44700000.0
2006-06-02 15:39:00,2.27605,2.27605,2.27568,2.27568,26600000.0
2006-06-02 15:40:00,2.27574,2.27574,2.27511,2.27535,33400000.0
2006-06-02 15:41:00,2.27544,2.27544,2.27522,2.27522,30600000.0
2006-06-02 15:42:00,2.2756,2.27598,2.27553,2.27579,29600000.0
2006-06-02 15:43:00,2.27622,2.27651,2.27617,2.27651,32000000.0
2006-06-02 15:44:00,2.27587,2.27659,2.2753,2.27638,40400000.0
2006-06-02 15:45:00,2.27643,2.27651,2.2762,2.2762,48900000.0
2006-06-02 15:46:00,2.27619,2.27678,2.27619,2.27674,37300000.0
2006-06-02 15:47:00,2.27682,2.27724,2.27682,2.27692,31000000.0
2006-06-02 15:48:00,2.27679,2.27724,2.27665,2.27711,71100000.0
2006-06-02 15:49:00,2.27732,2.27732,2.27505,2.27646,57800000.0
2006-06-02 15:50:00,2.27656,2.27666,2.27569,2.27569,42100000.0
2006-06-02 15:51:00,2.27531,2.2757,2.27529,2.27548,52400000.0
2006-06-02 15:52:00,2.27568,2.2759,2.27555,2.2759,23100000.0
2006-06-02 15:53:00,2.27561,2.27561,2.27535,2.27544,35800000.0
2006-06-02 15:54:00,2.27535,2.27551,2.27522,2.27522,41500000.0
2006-06-02 15:55:00,2.2752,2.27528,2.27511,2.27514,38500000.0
2006-06-02 15:56:00,2.27516,2.27533,2.27465,2.27469,30100000.0
2006-06-02 15:57:00,2.27475,2.27475,2.2744,2.27462,30900000.0
2006-06-02 15:58:00,2.27446,2.27464,2.27438,2.27438,31900000.0
2006-06-02 15:59:00,2.27433,2.2744,2.27425,2.2743,33500000.0
2006-06-02 16:00:00,2.27439,2.27469,2.27439,2.27464,30000000.0
2006-06-02 16:01:00,2.27465,2.27581,2.2746,2.27581,18000000.0
2006-06-02 16:02:00,2.27583,2.27628,2.27579,2.27618,58000000.0
2006-06-02 16:03:00,2.2764,2.27695,2.2764,2.27695,12200000.0
2006-06-02 16:04:00,2.27655,2.27655,2.2759,2.27636,33200000.0
2006-06-02 16:05:00,2.27645,2.27648,2.27517,2.27565,43500000.0
2006-06-02 16:06:00,2.27608,2.27634,2.27578,2.27619,48400001.0
2006-06-02 16:07:00,2.2764,2.27642,2.27487,2.27532,52200000.0
2006-06-02 16:08:00,2.27534,2.27561,2.27532,2.27554,24400000.0
2006-06-02 16:09:00,2.27547,2.27577,2.27544,2.27577,52300000.0
2006-06-02 16:10:00,2.27579,2.27592,2.27564,2.27592,32800000.0
2006-06-02 16:11:00,2.27591,2.27615,2.27591,2.27615,55999999.0
2006-06-02 16:12:00,2.27601,2.27618,2.27585,2.27592,38600000.0
2006-06-02 16:13:00,2.27582,2.27617,2.2758,2.27613,32500000.0
2006-06-02 16:14:00,2.27616,2.27651,2.27597,2.2762,45100000.0
2006-06-02 16:15:00,2.27586,2.2764,2.2751,2.2764,34200000.0
2006-06-02 16:16:00,2.27616,2.27616,2.27576,2.27579,56200000.0
2006-06-02 16:17:00,2.27567,2.27594,2.27549,2.27584,31600000.0
2006-06-02 16:18:00,2.27574,2.27661,2.27574,2.27661,28300000.0
2006-06-02 16:19:00,2.27685,2.2769,2.27664,2.27679,30000000.0
2006-06-02 16:20:00,2.27667,2.27692,2.27634,2.27642,32100000.0
2006-06-02 16:21:00,2.27616,2.27655,2.27601,2.27627,30700000.0
2006-06-02 16:22:00,2.27615,2.27628,2.27608,2.27628,14000000.0
2006-06-02 16:23:00,2.27622,2.27625,2.2758,2.2759,56900000.0
2006-06-02 16:24:00,2.2759,2.27616,2.27562,2.27564,34300000.0
2006-06-02 16:25:00,2.27581,2.27593,2.27553,2.27576,44700000.0
2006-06-02 16:26:00,2.2759,2.2759,2.27518,2.27529,22600000.0
2006-06-02 16:27:00,2.27521,2.27542,2.27511,2.27533,29600000.0
2006-06-02 16:28:00,2.27535,2.27564,2.27535,2.27541,39900000.0
2006-06-02 16:29:00,2.27515,2.27568,2.27515,2.27568,29400000.0
2006-06-02 16:30:00,2.27552,2.27554,2.27519,2.27521,38100000.0
2006-06-02 16:31:00,2.27517,2.27547,2.27501,2.27538,43000000.0
2006-06-02 16:32:00,2.27555,2.27558,2.27531,2.27551,39000000.0
2006-06-02 16:33:00,2.27547,2.2756,2.27499,2.27499,19200000.0
2006-06-02 16:34:00,2.27471,2.27523,2.2747,2.27523,24000000.0
2006-06-02 16:35:00,2.27513,2.27528,2.27499,2.27504,29900000.0
2006-06-02 16:36:00,2.27483,2.27531,2.27482,2.27531,22600000.0
2006-06-02 16:37:00,2.27558,2.27592,2.27547,2.27575,20600000.0
2006-06-02 16:38:00,2.27564,2.27564,2.27483,2.27491,28900000.0
2006-06-02 16:39:00,2.27487,2.27487,2.27441,2.27441,36400000.0
2006-06-02 16:40:00,2.27452,2.27462,2.27431,2.2744,26600000.0
2006-06-02 16:41:00,2.27414,2.27414,2.27355,2.27382,60800000.0
2006-06-02 16:42:00,2.27377,2.27377,2.27254,2.27287,51700000.0
2006-06-02 16:43:00,2.27305,2.27306,2.27257,2.27283,23200000.0
2006-06-02 16:44:00,2.2728,2.27384,2.2728,2.27365,28400000.0
2006-06-02 16:45:00,2.27366,2.27446,2.27349,2.27446,45500000.0
2006-06-02 16:46:00,2.27434,2.27434,2.27354,2.27375,40200000.0
2006-06-02 16:47:00,2.27392,2.27394,2.27369,2.27379,27800000.0
2006-06-02 16:48:00,2.27354,2.27383,2.27342,2.27345,39200000.0
2006-06-02 16:49:00,2.27356,2.27371,2.27336,2.27343,36000000.0
2006-06-02 16:50:00,2.27356,2.27366,2.27312,2.27312,42100000.0
2006-06-02 16:51:00,2.27307,2.27317,2.27217,2.2723,35900000.0
2006-06-02 16:52:00,2.27227,2.27275,2.27227,2.27275,31700000.0
2006-06-02 16:53:00,2.27241,2.2726,2.27227,2.27235,44200000.0
2006-06-02 16:54:00,2.27217,2.27228,2.27198,2.27208,43000000.0
2006-06-02 16:55:00,2.272,2.27228,2.27192,2.27209,39100000.0
2006-06-02 16:56:00,2.27237,2.27283,2.27234,2.27283,25400000.0
2006-06-02 16:57:00,2.27315,2.27327,2.27287,2.27305,31500000.0
2006-06-02 16:58:00,2.27318,2.27361,2.27318,2.27361,22000000.0
2006-06-02 16:59:00,2.27404,2.27454,2.27404,2.27454,53700000.0
2006-06-02 17:00:00,2.27479,2.27488,2.27448,2.27448,46100000.0
2006-06-02 17:01:00,2.27444,2.27444,2.27407,2.27407,32400000.0
2006-06-02 17:02:00,2.27399,2.27429,2.27396,2.27429,40600000.0
2006-06-02 17:03:00,2.2742,2.2742,2.27379,2.27379,26400000.0
2006-06-02 17:04:00,2.27383,2.27415,2.27373,2.27415,32300000.0
2006-06-02 17:05:00,2.27414,2.27434,2.27414,2.27425,39200000.0
2006-06-02 17:06:00,2.27412,2.27439,2.27404,2.27423,29000000.0
2006-06-02 17:07:00,2.2742,2.27428,2.27389,2.27412,25100000.0
2006-06-02 17:08:00,2.27384,2.27385,2.27345,2.27345,44600000.0
2006-06-02 17:09:00,2.27327,2.2735,2.2731,2.2735,26600000.0
2006-06-02 17:10:00,2.27358,2.27394,2.27343,2.2739,33000000.0
2006-06-02 17:11:00,2.27376,2.27376,2.27336,2.27359,26200000.0
2006-06-02 17:12:00,2.27363,2.27392,2.27352,2.27389,31200000.0
2006-06-02 17:13:00,2.27395,2.27431,2.27379,2.27427,55500000.0
2006-06-02 17:14:00,2.27441,2.27468,2.27441,2.27441,18900000.0
2006-06-02 17:15:00,2.27433,2.27488,2.27433,2.27484,45000000.0
2006-06-02 17:16:00,2.27474,2.27502,2.27461,2.27462,33900000.0
2006-06-02 17:17:00,2.27455,2.27477,2.27427,2.27477,23800000.0
2006-06-02 17:18:00,2.27468,2.27478,2.2742,2.2742,26800000.0
2006-06-02 17:19:00,2.27403,2.27424,2.27388,2.27408,20000000.0
2006-06-02 17:20:00,2.27416,2.27416,2.27386,2.27404,29400000.0
2006-06-02 17:21:00,2.27381,2.27397,2.27372,2.27372,60300000.0
2006-06-02 17:22:00,2.27357,2.27412,2.27357,2.27408,47500001.0
2006-06-02 17:23:00,2.27417,2.27443,2.27413,2.2743,31200000.0
2006-06-02 17:24:00,2.27425,2.27461,2.27425,2.27461,39400000.0
2006-06-02 17:25:00,2.27464,2.27473,2.27419,2.27444,29800000.0
2006-06-02 17:26:00,2.27451,2.2749,2.27451,2.2749,29500000.0
2006-06-02 17:27:00,2.27489,2.27489,2.27465,2.27483,25300000.0
2006-06-02 17:28:00,2.2748,2.2748,2.27437,2.27445,22000000.0
2006-06-02 17:29:00,2.27444,2.27465,2.27423,2.27426,57300000.0
2006-06-02 17:30:00,2.27429,2.27469,2.27428,2.27467,29200000.0
2006-06-02 17:31:00,2.27484,2.27497,2.27448,2.27448,13000000.0
2006-06-02 17:32:00,2.27442,2.27482,2.27442,2.27482,14400000.0
2006-06-02 17:33:00,2.275,2.275,2.27466,2.27482,36300000.0
2006-06-02 17:34:00,2.27471,2.2748,2.27454,2.27454,27200000.0
2006-06-02 17:35:00,2.27456,2.27495,2.27446,2.27495,37600000.0
2006-06-02 17:36:00,2.27488,2.27518,2.2748,2.27518,24900000.0
2006-06-02 17:37:00,2.27513,2.27522,2.27493,2.27503,24400000.0
2006-06-02 17:38:00,2.27487,2.27517,2.27486,2.27511,33500000.0
2006-06-02 17:39:00,2.27491,2.27514,2.27467,2.27467,39100000.0
2006-06-02 17:40:00,2.2746,2.2746,2.27426,2.27437,25500000.0
2006-06-02 17:41:00,2.27441,2.27446,2.27424,2.27424,37600000.0
2006-06-02 17:42:00,2.27402,2.27402,2.27372,2.2739,19900000.0
2006-06-02 17:43:00,2.27386,2.27386,2.27311,2.27326,30700000.0
2006-06-02 17:44:00,2.2731,2.2731,2.27264,2.27265,34900000.0
2006-06-02 17:45:00,2.27272,2.27293,2.27272,2.27272,51100000.0
2006-06-02 17:46:00,2.27295,2.27303,2.2728,2.27295,27800000.0
2006-06-02 17:47:00,2.27315,2.2734,2.27296,2.27323,39500000.0
2006-06-02 17:48:00,2.27307,2.27312,2.27302,2.27302,14800000.0
2006-06-02 17:49:00,2.27293,2.27321,2.27293,2.27298,13200000.0
2006-06-02 17:50:00,2.27286,2.2729,2.27253,2.27253,40100000.0
2006-06-02 17:51:00,2.27245,2.27245,2.27215,2.27215,52000000.0
2006-06-02 17:52:00,2.27201,2.27217,2.27196,2.27208,42500000.0
2006-06-02 17:53:00,2.27182,2.27238,2.27177,2.27238,35100000.0
2006-06-02 17:54:00,2.27221,2.2723,2.27198,2.27217,21000000.0
2006-06-02 17:55:00,2.27188,2.27188,2.27153,2.2717,15400000.0
2006-06-02 17:56:00,2.2721,2.2724,2.27189,2.2724,32900000.0
2006-06-02 17:57:00,2.27261,2.27264,2.27245,2.27262,55500000.0
2006-06-02 17:58:00,2.27295,2.27359,2.27295,2.27358,32200000.0
2006-06-02 17:59:00,2.27333,2.27346,2.27317,2.27318,41600000.0
2006-06-02 18:00:00,2.27317,2.27338,2.27304,2.27323,25000000.0
2006-06-02 18:01:00,2.27323,2.27364,2.2731,2.2731,341200000.0
2006-06-02 18:02:00,2.27305,2.27316,2.27233,2.27283,319700000.0
2006-06-02 18:03:00,2.27292,2.27305,2.27266,2.27266,491200000.0
2006-06-02 18:04:00,2.27263,2.27282,2.27251,2.27268,300000000.0
2006-06-02 18:05:00,2.2726,2.2726,2.27213,2.27227,195900000.0
2006-06-02 18:06:00,2.27236,2.27266,2.27225,2.27235,396300000.0
2006-06-02 18:07:00,2.27236,2.27257,2.27223,2.2723,418400000.0
2006-06-02 18:08:00,2.27221,2.27274,2.27221,2.27274,458100000.0
2006-06-02 18:09:00,2.2727,2.27297,2.27245,2.27255,288200000.0
2006-06-02 18:10:00,2.27257,2.27285,2.27248,2.27266,283000000.0
2006-06-02 18:11:00,2.27255,2.27255,2.27197,2.2722,299599999.0
2006-06-02 18:12:00,2.27207,2.27218,2.27182,2.27198,167200000.0
2006-06-02 18:13:00,2.27186,2.27216,2.27186,2.27207,148100000.0
2006-06-02 18:14:00,2.2722,2.27245,2.27197,2.27202,292400000.0
2006-06-02 18:15:00,2.27188,2.27216,2.27182,2.27185,337899999.0
2006-06-02 18:16:00,2.27212,2.27226,2.2718,2.27186,342500000.0
2006-06-02 18:17:00,2.27176,2.27184,2.27144,2.27158,223400000.0
2006-06-02 18:18:00,2.27196,2.27217,2.27169,2.2717,192100000.0
2006-06-02 18:19:00,2.27171,2.27202,2.27158,2.27158,250800000.0
2006-06-02 18:20:00,2.27156,2.27192,2.27148,2.27176,159400000.0
2006-06-02 18:21:00,2.27171,2.27173,2.27126,2.2715,217400000.0
2006-06-02 18:22:00,2.27154,2.27173,2.27145,2.27157,224200000.0
2006-06-02 18:23:00,2.27145,2.2717,2.27133,2.27141,272700000.0
2006-06-02 18:24:00,2.27137,2.27158,2.27134,2.27152,386800001.0
2006-06-02 18:25:00,2.2715,2.27188,2.2715,2.27178,295500000.0
2006-06-02 18:26:00,2.27183,2.27214,2.2717,2.27196,344800000.0
2006-06-02 18:27:00,2.2722,2.27245,2.2719,2.27232,339799999.0
2006-06-02 18:28:00,2.27231,2.27243,2.27213,2.27231,197800000.0
2006-06-02 18:29:00,2.27217,2.27229,2.27199,2.27199,267800000.0
2006-06-02 18:30:00,2.2719,2.2719,2.2716,2.27163,255000000.0
2006-06-02 18:31:00,2.27172,2.27177,2.27154,2.27173,184600000.0
2006-06-02 18:32:00,2.27182,2.27193,2.27174,2.27186,135400000.0
2006-06-02 18:33:00,2.27189,2.27196,2.27162,2.27188,338200001.0
2006-06-02 18:34:00,2.27194,2.27199,2.27167,2.27177,348200000.0
2006-06-02 18:35:00,2.27181,2.27205,2.2718,2.27183,170400000.0
2006-06-02 18:36:00,2.27177,2.27184,2.27169,2.27171,92000000.0
2006-06-02 18:37:00,2.2718,2.27185,2.27171,2.27174,84100000.0
2006-06-02 18:38:00,2.27172,2.27172,2.27147,2.27147,71100000.0
2006-06-02 18:39:00,2.27145,2.27166,2.27122,2.27145,176900001.0
2006-06-02 18:40:00,2.2716,2.27176,2.27146,2.27167,201400001.0
2006-06-02 18:41:00,2.2717,2.27173,2.27148,2.27148,152200000.0
2006-06-02 18:42:00,2.27151,2.27165,2.27128,2.27145,109600000.0
2006-06-02 18:43:00,2.27149,2.2715,2.27129,2.2715,59500000.0
2006-06-02 18:44:00,2.27162,2.27162,2.27118,2.27132,120500000.0
2006-06-02 18:45:00,2.2714,2.2716,2.27128,2.2716,89400000.0
2006-06-02 18:46:00,2.27162,2.27169,2.2715,2.27169,31800000.0
2006-06-02 18:47:00,2.27169,2.27189,2.27165,2.27181,42500000.0
2006-06-02 18:48:00,2.27178,2.2718,2.27157,2.27157,109600000.0
2006-06-02 18:49:00,2.27165,2.27168,2.27162,2.27166,27900000.0
2006-06-02 18:50:00,2.27153,2.27176,2.27152,2.2716,40200000.0
2006-06-02 18:51:00,2.27161,2.2719,2.27158,2.27173,158100000.0
2006-06-02 18:52:00,2.27167,2.27205,2.27167,2.27203,189900000.0
2006-06-02 18:53:00,2.27207,2.27231,2.27202,2.2721,136400000.0
2006-06-02 18:54:00,2.27212,2.2724,2.27201,2.27228,118900000.0
2006-06-02 18:55:00,2.27229,2.27269,2.27229,2.27239,201199999.0
2006-06-02 18:56:00,2.27245,2.27256,2.27234,2.27235,43500000.0
2006-06-02 18:57:00,2.27238,2.27261,2.27233,2.27238,57500000.0
2006-06-02 18:58:00,2.27235,2.27247,2.27203,2.27203,202500000.0
2006-06-02 18:59:00,2.27195,2.27223,2.27182,2.27182,219700000.0
2006-06-02 19:00:00,2.27198,2.27246,2.27185,2.27212,74600000.0
2006-06-02 19:01:00,2.27217,2.27269,2.27217,2.27258,25100000.0
2006-06-02 19:02:00,2.27264,2.27298,2.27263,2.27277,179100000.0
2006-06-02 19:03:00,2.27272,2.27297,2.27261,2.27297,81200000.0
2006-06-02 19:04:00,2.273,2.273,2.27286,2.27292,34300000.0
2006-06-02 19:05:00,2.27289,2.27302,2.27287,2.27289,40200000.0
2006-06-02 19:06:00,2.27283,2.27317,2.27266,2.27287,198400000.0
2006-06-02 19:07:00,2.27276,2.27316,2.27276,2.27276,103400000.0
2006-06-02 19:08:00,2.2729,2.27292,2.27261,2.27277,183400000.0
2006-06-02 19:09:00,2.27264,2.27307,2.27264,2.27293,147400000.0
2006-06-02 19:10:00,2.27295,2.27327,2.27288,2.27323,72100000.0
2006-06-02 19:11:00,2.27332,2.27342,2.27328,2.27332,58400000.0
2006-06-02 19:12:00,2.27332,2.2735,2.27325,2.2735,36100000.0
2006-06-02 19:13:00,2.27353,2.27353,2.2732,2.27325,144900000.0
2006-06-02 19:14:00,2.27328,2.27334,2.27317,2.27334,99000000.0
2006-06-02 19:15:00,2.27319,2.27338,2.273,2.27306,121000000.0
2006-06-02 19:16:00,2.2731,2.27316,2.27304,2.27306,23000000.0
2006-06-02 19:17:00,2.27311,2.27317,2.27297,2.27312,98800001.0
2006-06-02 19:18:00,2.27312,2.27331,2.27297,2.27311,119200001.0
2006-06-02 19:19:00,2.27311,2.27327,2.27305,2.27305,118100000.0
2006-06-02 19:20:00,2.27311,2.27317,2.27292,2.27299,146000000.0
2006-06-02 19:21:00,2.27293,2.27316,2.27284,2.27316,113700000.0
2006-06-02 19:22:00,2.27324,2.27333,2.27308,2.27312,71900000.0
2006-06-02 19:23:00,2.27307,2.27307,2.2727,2.2727,171700000.0
2006-06-02 19:24:00,2.27268,2.27274,2.27261,2.27261,86600000.0
2006-06-02 19:25:00,2.27256,2.27292,2.27256,2.27266,70600000.0
2006-06-02 19:26:00,2.27265,2.27285,2.27265,2.27278,139900000.0
2006-06-02 19:27:00,2.27277,2.27286,2.27258,2.2727,110800000.0
2006-06-02 19:28:00,2.27279,2.273,2.27279,2.27296,85500000.0
2006-06-02 19:29:00,2.27317,2.27345,2.27317,2.27345,100900000.0
2006-06-02 19:30:00,2.27347,2.27368,2.27342,2.2735,210900000.0
2006-06-02 19:31:00,2.27344,2.27369,2.27344,2.27369,64100000.0
2006-06-02 19:32:00,2.2738,2.27408,2.2738,2.27387,116100000.0
2006-06-02 19:33:00,2.27385,2.27409,2.2737,2.2739,67300000.0
2006-06-02 19:34:00,2.27389,2.27402,2.27382,2.27383,141500000.0
2006-06-02 19:35:00,2.27374,2.27374,2.27326,2.27326,141400000.0
2006-06-02 19:36:00,2.27315,2.27337,2.27315,2.27321,106500000.0
2006-06-02 19:37:00,2.27331,2.27331,2.2731,2.27317,54700000.0
2006-06-02 19:38:00,2.27313,2.27349,2.27313,2.27349,29700000.0
2006-06-02 19:39:00,2.27342,2.27342,2.27322,2.27328,58200000.0
2006-06-02 19:40:00,2.27327,2.27353,2.27316,2.27353,112000000.0
2006-06-02 19:41:00,2.27353,2.27358,2.27334,2.27334,84700000.0
2006-06-02 19:42:00,2.27338,2.27361,2.2733,2.2734,83700000.0
2006-06-02 19:43:00,2.27347,2.2736,2.27347,2.2736,42800000.0
2006-06-02 19:44:00,2.2736,2.2736,2.27345,2.27347,81300000.0
2006-06-02 19:45:00,2.27344,2.27344,2.2734,2.27343,50900000.0
2006-06-02 19:46:00,2.2736,2.27363,2.2734,2.2734,97799999.0
2006-06-02 19:47:00,2.27334,2.27342,2.27313,2.27313,46000000.0
2006-06-02 19:48:00,2.27293,2.27317,2.2729,2.273,89300000.0
2006-06-02 19:49:00,2.27312,2.27334,2.27311,2.27311,79300000.0
2006-06-02 19:50:00,2.27309,2.2732,2.27298,2.2731,55000000.0
2006-06-02 19:51:00,2.27315,2.27329,2.27304,2.2731,115100000.0
2006-06-02 19:52:00,2.27308,2.27332,2.27303,2.27321,70000000.0
2006-06-02 19:53:00,2.27319,2.27326,2.27315,2.2732,20900000.0
2006-06-02 19:54:00,2.27335,2.27357,2.27328,2.27357,60000000.0
2006-06-02 19:55:00,2.27367,2.27374,2.2736,2.27362,31400000.0
2006-06-02 19:56:00,2.27365,2.27365,2.27347,2.27352,71700000.0
2006-06-02 19:57:00,2.27356,2.27362,2.27344,2.27358,105600000.0
2006-06-02 19:58:00,2.27357,2.27374,2.2734,2.2735,149000000.0
2006-06-02 19:59:00,2.27347,2.27354,2.27332,2.27345,116200000.0
2006-06-02 20:00:00,2.27351,2.27375,2.27329,2.2735,58200000.0
2006-06-02 20:01:00,2.27339,2.27357,2.27321,2.27343,67600000.0
2006-06-02 20:02:00,2.27329,2.27334,2.27315,2.27318,47700000.0
2006-06-02 20:03:00,2.27316,2.27317,2.2727,2.27317,32500000.0
2006-06-02 20:04:00,2.27327,2.27331,2.27308,2.27312,15500000.0
2006-06-02 20:05:00,2.27302,2.27321,2.273,2.27303,37800000.0
2006-06-02 20:06:00,2.27295,2.2733,2.27292,2.27292,50000000.0
2006-06-02 20:07:00,2.27309,2.27312,2.27295,2.27298,50500000.0
2006-06-02 20:08:00,2.27294,2.27306,2.27282,2.27282,86600000.0
2006-06-02 20:09:00,2.27292,2.27292,2.2727,2.27285,61300000.0
2006-06-02 20:10:00,2.27312,2.27312,2.27292,2.27301,36900000.0
2006-06-02 20:11:00,2.27291,2.27298,2.27275,2.27275,51300000.0
2006-06-02 20:12:00,2.27285,2.27315,2.27285,2.273,152000000.0
2006-06-02 20:13:00,2.27288,2.27306,2.27287,2.27305,157800000.0
2006-06-02 20:14:00,2.27309,2.27309,2.27281,2.27284,107500001.0
2006-06-02 20:15:00,2.27287,2.27306,2.27264,2.27268,209500000.0
2006-06-02 20:16:00,2.27265,2.27282,2.27255,2.27265,189500000.0
2006-06-02 20:17:00,2.27265,2.27265,2.27237,2.27245,32300000.0
2006-06-02 20:18:00,2.27252,2.2726,2.27225,2.27241,68300000.0
2006-06-02 20:19:00,2.27245,2.27279,2.27232,2.27279,143600000.0
2006-06-02 20:20:00,2.27288,2.27323,2.27288,2.27289,264700000.0
2006-06-02 20:21:00,2.27286,2.27316,2.27286,2.27316,65500000.0
2006-06-02 20:22:00,2.27318,2.2732,2.27304,2.2731,95600000.0
2006-06-02 20:23:00,2.27314,2.27347,2.27314,2.2733,199400000.0
2006-06-02 20:24:00,2.27324,2.27342,2.27324,2.27338,33400000.0
2006-06-02 20:25:00,2.27335,2.27351,2.2733,2.27334,213600000.0
2006-06-02 20:26:00,2.27342,2.27346,2.27327,2.27333,162800000.0
2006-06-02 20:27:00,2.27333,2.27354,2.27333,2.27354,141000000.0
2006-06-02 20:28:00,2.27349,2.27361,2.27329,2.27357,211700000.0
2006-06-02 20:29:00,2.27372,2.27383,2.2734,2.2734,165100000.0
2006-06-02 20:30:00,2.2734,2.27371,2.27334,2.27334,397800000.0
2006-06-02 20:31:00,2.27334,2.27353,2.27328,2.27346,204400000.0
2006-06-02 20:32:00,2.27359,2.27373,2.27341,2.27368,362300000.0
2006-06-02 20:33:00,2.27357,2.27368,2.27343,2.27343,89800000.0
2006-06-02 20:34:00,2.27341,2.27359,2.27332,2.27332,105300000.0
2006-06-02 20:35:00,2.27353,2.27353,2.27328,2.27347,68200000.0
2006-06-02 20:36:00,2.27338,2.27365,2.27327,2.27363,55200000.0
2006-06-02 20:37:00,2.27349,2.27361,2.27336,2.27336,140200001.0
2006-06-02 20:38:00,2.27337,2.27361,2.27324,2.27329,131200000.0
2006-06-02 20:39:00,2.2733,2.27345,2.27327,2.27344,134800000.0
2006-06-02 20:40:00,2.27355,2.27368,2.27351,2.27355,167700000.0
2006-06-02 20:41:00,2.2736,2.27365,2.27353,2.27355,136000000.0
2006-06-02 20:42:00,2.2736,2.27375,2.27355,2.27358,86600000.0
2006-06-02 20:43:00,2.27362,2.27363,2.27341,2.27349,83400000.0
2006-06-02 20:44:00,2.27347,2.27352,2.27329,2.27344,190700000.0
2006-06-02 20:45:00,2.2735,2.27375,2.2735,2.27375,48800000.0
2006-06-02 20:46:00,2.27376,2.27392,2.27375,2.27377,47400001.0
2006-06-02 20:47:00,2.2738,2.27399,2.27378,2.27381,143300000.0
2006-06-02 20:48:00,2.27376,2.27385,2.27343,2.27354,222700001.0
2006-06-02 20:49:00,2.27353,2.27395,2.27343,2.2739,130200000.0
2006-06-02 20:50:00,2.2739,2.27401,2.27377,2.27377,152900000.0
2006-06-02 20:51:00,2.27375,2.27392,2.27355,2.27355,93400000.0
2006-06-02 20:52:00,2.27368,2.27391,2.27366,2.27376,183099999.0
2006-06-02 20:53:00,2.27382,2.27408,2.27373,2.27389,216199999.0
2006-06-02 20:54:00,2.27397,2.27403,2.27384,2.2739,172300000.0
2006-06-02 20:55:00,2.27387,2.27399,2.27377,2.27378,41300000.0
2006-06-02 20:56:00,2.27384,2.27422,2.27378,2.27398,263700000.0
2006-06-02 20:57:00,2.27405,2.27428,2.27387,2.2742,285500000.0
2006-06-02 20:58:00,2.27418,2.27443,2.27405,2.2742,210699999.0
2006-06-02 20:59:00,2.27426,2.2743,2.27372,2.27407,225699999.0
2006-06-02 21:00:00,2.27376,2.27384,2.27341,2.27368,231200000.0
2006-06-02 21:01:00,2.27385,2.27419,2.27369,2.2739,329500000.0
2006-06-02 21:02:00,2.2738,2.2738,2.27338,2.27338,104800000.0
2006-06-02 21:03:00,2.27337,2.27342,2.27327,2.27334,91700000.0
2006-06-02 21:04:00,2.27338,2.27362,2.27331,2.27362,71000000.0
2006-06-02 21:05:00,2.27363,2.27369,2.27347,2.27364,73900000.0
2006-06-02 21:06:00,2.27368,2.27387,2.27366,2.27384,87800000.0
2006-06-02 21:07:00,2.27375,2.2738,2.2736,2.27366,27600000.0
2006-06-02 21:08:00,2.27365,2.27374,2.27362,2.27363,23300000.0
2006-06-02 21:09:00,2.27366,2.2737,2.2735,2.27366,27300000.0
2006-06-02 21:10:00,2.27379,2.27401,2.27363,2.27363,77800000.0
2006-06-02 21:11:00,2.27366,2.27381,2.2736,2.27373,140900000.0
2006-06-02 21:12:00,2.27374,2.27387,2.2737,2.27387,42700000.0
2006-06-02 21:13:00,2.27391,2.27413,2.27386,2.27393,160200000.0
2006-06-02 21:14:00,2.27408,2.27408,2.27357,2.27357,145800000.0
2006-06-02 21:15:00,2.27381,2.27393,2.27367,2.27373,183300000.0
2006-06-02 21:16:00,2.27377,2.2739,2.27361,2.2739,81600000.0
2006-06-02 21:17:00,2.27388,2.27388,2.27345,2.27346,126500001.0
2006-06-02 21:18:00,2.27344,2.27359,2.27335,2.27359,133100000.0
2006-06-02 21:19:00,2.27363,2.2738,2.27352,2.27364,91400000.0
2006-06-02 21:20:00,2.27366,2.27381,2.27354,2.27357,222700001.0
2006-06-02 21:21:00,2.27359,2.27402,2.27358,2.27368,225200001.0
2006-06-02 21:22:00,2.27378,2.27392,2.27366,2.27373,125700000.0
2006-06-02 21:23:00,2.27387,2.27387,2.27357,2.27366,95200000.0
2006-06-02 21:24:00,2.27365,2.27367,2.27351,2.27352,85100000.0
2006-06-02 21:25:00,2.27339,2.27349,2.27337,2.27338,49000000.0
2006-06-02 21:26:00,2.27347,2.27356,2.27326,2.27343,38900000.0
2006-06-02 21:27:00,2.27349,2.27349,2.27324,2.27349,53600000.0
2006-06-02 21:28:00,2.27353,2.27353,2.27316,2.27316,103100000.0
2006-06-02 21:29:00,2.27318,2.27331,2.27318,2.27323,42500000.0
2006-06-02 21:30:00,2.27338,2.27341,2.27335,2.27336,31100000.0
2006-06-02 21:31:00,2.27329,2.2735,2.27327,2.27333,14600000.0
2006-06-02 21:32:00,2.27343,2.27364,2.27336,2.27347,184500000.0
2006-06-02 21:33:00,2.2733,2.27353,2.27317,2.27341,65700000.0
2006-06-02 21:34:00,2.27346,2.27349,2.27314,2.27314,133300000.0
2006-06-02 21:35:00,2.27319,2.27327,2.27299,2.27299,33900000.0
2006-06-02 21:36:00,2.27298,2.27313,2.27298,2.27313,9800000.0
2006-06-02 21:37:00,2.2732,2.27355,2.2732,2.27346,70100000.0
2006-06-02 21:38:00,2.27342,2.27361,2.2734,2.27356,64900000.0
2006-06-02 21:39:00,2.27356,2.27366,2.27353,2.27359,29000000.0
2006-06-02 21:40:00,2.2736,2.2739,2.2736,2.2739,41300000.0
2006-06-02 21:41:00,2.27388,2.27402,2.27374,2.27374,45300000.0
2006-06-02 21:42:00,2.27369,2.27405,2.27368,2.27397,115700000.0
2006-06-02 21:43:00,2.27394,2.2741,2.27384,2.27384,93200000.0
2006-06-02 21:44:00,2.27401,2.27414,2.27387,2.27387,103500000.0
2006-06-02 21:45:00,2.27378,2.2739,2.27373,2.27379,70700000.0
2006-06-02 21:46:00,2.27383,2.27403,2.27378,2.27399,85400000.0
2006-06-02 21:47:00,2.27395,2.27407,2.27368,2.27376,131300000.0
2006-06-02 21:48:00,2.27372,2.27392,2.27372,2.2738,48600000.0
2006-06-02 21:49:00,2.27387,2.27398,2.27382,2.27398,82300000.0
2006-06-02 21:50:00,2.2741,2.2741,2.27386,2.27402,37900001.0
2006-06-02 21:51:00,2.2741,2.2742,2.27403,2.27407,50400000.0
2006-06-02 21:52:00,2.27399,2.27415,2.27392,2.27392,117100000.0
2006-06-02 21:53:00,2.27393,2.27421,2.27392,2.27393,40600000.0
2006-06-02 21:54:00,2.2739,2.27392,2.27358,2.27358,34200001.0
2006-06-02 21:55:00,2.27366,2.27379,2.27355,2.27374,88699998.0
2006-06-02 21:56:00,2.27372,2.27379,2.2736,2.27379,68699999.0
2006-06-02 21:57:00,2.27372,2.27388,2.27357,2.27388,28500000.0
2006-06-02 21:58:00,2.27395,2.27395,2.27368,2.27387,25400000.0
2006-06-02 21:59:00,2.27384,2.27388,2.27357,2.27377,169000000.0
2006-06-02 22:00:00,2.27376,2.27403,2.27376,2.27384,96599999.0
2006-06-02 22:01:00,2.27387,2.27387,2.27379,2.27387,13600000.0
2006-06-02 22:02:00,2.27378,2.27378,2.27348,2.27348,100400000.0
2006-06-02 22:03:00,2.27357,2.27384,2.27357,2.27384,34700000.0
2006-06-02 22:04:00,2.27383,2.27383,2.2735,2.27363,98900000.0
2006-06-02 22:05:00,2.27359,2.27359,2.27336,2.27336,77400001.0
2006-06-02 22:06:00,2.27352,2.27379,2.27348,2.27348,23100000.0
2006-06-02 22:07:00,2.27352,2.27368,2.27329,2.27329,27900000.0
2006-06-02 22:08:00,2.27327,2.27344,2.27327,2.27333,34200000.0
2006-06-02 22:09:00,2.27338,2.27361,2.27332,2.27332,49100000.0
2006-06-02 22:10:00,2.27343,2.27346,2.27334,2.27334,54800000.0
2006-06-02 22:11:00,2.27334,2.27339,2.2733,2.27333,26400000.0
2006-06-02 22:12:00,2.27327,2.27327,2.27313,2.27315,60100000.0
2006-06-02 22:13:00,2.27315,2.27323,2.27314,2.27314,39500000.0
2006-06-02 22:14:00,2.27321,2.27344,2.27321,2.27331,9200000.0
2006-06-02 22:15:00,2.27332,2.2736,2.27332,2.2734,96100000.0
2006-06-02 22:16:00,2.27338,2.27366,2.27327,2.27332,146200000.0
2006-06-02 22:17:00,2.27351,2.27351,2.27331,2.27333,30000000.0
2006-06-02 22:18:00,2.27339,2.27343,2.27339,2.27343,28000000.0
2006-06-02 22:19:00,2.27341,2.27341,2.27326,2.2733,57500000.0
2006-06-02 22:20:00,2.27335,2.27367,2.27335,2.27367,26900000.0
2006-06-02 22:21:00,2.2738,2.27385,2.27375,2.27385,39800000.0
2006-06-02 22:22:00,2.27384,2.27396,2.27377,2.27387,92300000.0
2006-06-02 22:23:00,2.2738,2.2739,2.27368,2.27384,59200000.0
2006-06-02 22:24:00,2.27388,2.27397,2.27388,2.27393,16000000.0
2006-06-02 22:25:00,2.274,2.274,2.27377,2.27384,25700000.0
2006-06-02 22:26:00,2.27384,2.27384,2.27376,2.2738,18600000.0
2006-06-02 22:27:00,2.27389,2.27405,2.27382,2.27393,30500000.0
2006-06-02 22:28:00,2.27408,2.27408,2.27382,2.27392,28800000.0
2006-06-02 22:29:00,2.27387,2.27387,2.27353,2.2736,141100000.0
2006-06-02 22:30:00,2.27349,2.27358,2.27313,2.2734,100100000.0
2006-06-02 22:31:00,2.27339,2.27348,2.27326,2.27348,27700000.0
2006-06-02 22:32:00,2.27338,2.27344,2.27325,2.27325,37900000.0
2006-06-02 22:33:00,2.2732,2.2732,2.27297,2.27319,59200000.0
2006-06-02 22:34:00,2.2732,2.27333,2.27317,2.27321,64200001.0
2006-06-02 22:35:00,2.27322,2.27322,2.27309,2.27312,32600000.0
2006-06-02 22:36:00,2.27318,2.27318,2.27312,2.27315,33500000.0
2006-06-02 22:37:00,2.2732,2.27326,2.27312,2.27312,40200000.0
2006-06-02 22:38:00,2.27317,2.27317,2.27288,2.27288,36400000.0
2006-06-02 22:39:00,2.27286,2.27309,2.27274,2.27309,48700000.0
2006-06-02 22:40:00,2.27304,2.27337,2.273,2.273,35400000.0
2006-06-02 22:41:00,2.2729,2.27308,2.2729,2.27308,30900000.0
2006-06-02 22:42:00,2.27304,2.2732,2.27295,2.27295,58600000.0
2006-06-02 22:43:00,2.27294,2.27317,2.2729,2.27297,118900000.0
2006-06-02 22:44:00,2.27302,2.27364,2.27302,2.27358,63900000.0
2006-06-02 22:45:00,2.27365,2.27373,2.27344,2.27365,60000000.0
2006-06-02 22:46:00,2.2737,2.27376,2.27338,2.27352,68600000.0
2006-06-02 22:47:00,2.27353,2.27353,2.27331,2.27348,25200000.0
2006-06-02 22:48:00,2.27354,2.27376,2.27354,2.27363,66000000.0
2006-06-02 22:49:00,2.27369,2.27393,2.27364,2.27391,61900000.0
2006-06-02 22:50:00,2.27394,2.27394,2.27391,2.27391,6000000.0
2006-06-02 22:51:00,2.27379,2.27379,2.27336,2.27336,79900000.0
2006-06-02 22:52:00,2.27322,2.27333,2.27322,2.2733,51200000.0
2006-06-02 22:53:00,2.27314,2.27317,2.27288,2.27292,44900000.0
2006-06-02 22:54:00,2.27289,2.27291,2.27277,2.27285,46300000.0
2006-06-02 22:55:00,2.27282,2.27312,2.27282,2.27306,40500000.0
2006-06-02 22:56:00,2.27318,2.27352,2.27318,2.27334,52699999.0
2006-06-02 22:57:00,2.27347,2.27372,2.27347,2.27368,33500000.0
2006-06-02 22:58:00,2.27348,2.27378,2.27348,2.27352,41700000.0
2006-06-02 22:59:00,2.27343,2.27348,2.2734,2.27348,25200000.0
2006-06-04 23:00:00,2.27345,2.27352,2.27345,2.27352,9600000.0
2006-06-04 23:01:00,2.27355,2.2737,2.27355,2.2737,4700000.0
2006-06-04 23:02:00,2.27367,2.2737,2.27355,2.2737,30800000.0
2006-06-04 23:03:00,2.2736,2.2736,2.2736,2.2736,7000000.0
2006-06-04 23:04:00,2.2736,2.2736,2.2736,2.2736,5000000.0
2006-06-04 23:05:00,2.27355,2.27355,2.27355,2.27355,2800000.0
2006-06-04 23:06:00,2.27358,2.27365,2.27355,2.27365,20800000.0
2006-06-04 23:07:00,2.27355,2.27355,2.27355,2.27355,2800000.0
2006-06-04 23:08:00,2.2737,2.27372,2.27352,2.27357,12000000.0
2006-06-04 23:09:00,2.27365,2.27365,2.27355,2.27365,14800000.0
2006-06-04 23:10:00,2.27353,2.2737,2.27353,2.2736,30300000.0
2006-06-04 23:11:00,2.27363,2.2737,2.27355,2.27355,32400000.0
2006-06-04 23:12:00,2.27355,2.27365,2.27352,2.27358,28800000.0
2006-06-04 23:13:00,2.2736,2.2736,2.2735,2.2736,37500000.0
2006-06-04 23:14:00,2.27355,2.27365,2.27353,2.27353,36700000.0
2006-06-04 23:15:00,2.2736,2.27363,2.27355,2.27355,17600000.0
2006-06-04 23:16:00,2.2736,2.2736,2.27355,2.27355,8800000.0
2006-06-04 23:17:00,2.27355,2.27365,2.27355,2.27355,18800000.0
2006-06-04 23:18:00,2.2737,2.2737,2.2735,2.2735,10400000.0
2006-06-04 23:19:00,2.27352,2.27365,2.27352,2.27365,13300000.0
2006-06-04 23:20:00,2.27365,2.2737,2.27352,2.27355,37900000.0
2006-06-04 23:21:00,2.27353,2.27353,2.27353,2.27353,2000000.0
2006-06-04 23:22:00,2.2737,2.2737,2.27357,2.2736,39800000.0
2006-06-04 23:23:00,2.2736,2.27367,2.2735,2.2736,22600000.0
2006-06-04 23:24:00,2.27358,2.27365,2.2735,2.27355,23500000.0
2006-06-04 23:25:00,2.2736,2.27365,2.27348,2.2736,32700000.0
2006-06-04 23:26:00,2.2736,2.2736,2.2736,2.2736,7200000.0
2006-06-04 23:27:00,2.27348,2.27363,2.27348,2.27355,11000000.0
2006-06-04 23:28:00,2.27355,2.27367,2.2735,2.27353,43500000.0
2006-06-04 23:29:00,2.27353,2.2737,2.27353,2.2737,18700000.0
2006-06-04 23:30:00,2.2737,2.2737,2.27358,2.2737,15100000.0
2006-06-04 23:31:00,2.27358,2.2736,2.2735,2.27355,21000000.0
2006-06-04 23:32:00,2.27367,2.27367,2.27363,2.27365,19000000.0
2006-06-04 23:33:00,2.2736,2.27367,2.27355,2.27358,59200000.0
2006-06-04 23:34:00,2.27363,2.27372,2.27353,2.27363,34500000.0
2006-06-04 23:35:00,2.27355,2.27375,2.2735,2.27358,41900000.0
2006-06-04 23:36:00,2.2736,2.27367,2.2736,2.27367,21800000.0
2006-06-04 23:37:00,2.2735,2.27365,2.2735,2.27352,15600000.0
2006-06-04 23:38:00,2.2736,2.27372,2.27353,2.27365,18000000.0
2006-06-04 23:39:00,2.27358,2.27378,2.27352,2.27363,28500000.0
2006-06-04 23:40:00,2.27353,2.27353,2.27353,2.27353,7200000.0
2006-06-04 23:41:00,2.27355,2.2736,2.27353,2.27353,51600000.0
2006-06-04 23:42:00,2.27363,2.27363,2.27352,2.2736,18500000.0
2006-06-04 23:43:00,2.27363,2.27363,2.27347,2.27347,12800000.0
2006-06-04 23:44:00,2.27368,2.27368,2.2736,2.2736,14300000.0
2006-06-04 23:45:00,2.27355,2.27358,2.27355,2.27358,4800000.0
2006-06-04 23:46:00,2.27363,2.2737,2.27355,2.2737,45200000.0
2006-06-04 23:47:00,2.2736,2.27372,2.2736,2.27372,10300000.0
2006-06-04 23:48:00,2.27358,2.27365,2.27353,2.27365,32200000.0
2006-06-04 23:49:00,2.27355,2.27355,2.27355,2.27355,6400000.0
2006-06-04 23:50:00,2.2737,2.2737,2.27355,2.27355,21500000.0
2006-06-04 23:51:00,2.27365,2.2737,2.27355,2.27355,47400000.0
2006-06-04 23:52:00,2.27355,2.27372,2.27353,2.27363,27600000.0
2006-06-04 23:53:00,2.27353,2.27365,2.27353,2.27353,27800000.0
2006-06-04 23:54:00,2.27365,2.2737,2.27358,2.27365,51000000.0
2006-06-04 23:55:00,2.2736,2.27375,2.27353,2.27353,13600000.0
2006-06-04 23:56:00,2.27365,2.27365,2.27353,2.27353,25400000.0
2006-06-04 23:57:00,2.27355,2.27367,2.27355,2.27367,3500000.0
2006-06-04 23:58:00,2.27368,2.27368,2.2736,2.27367,10200000.0
2006-06-04 23:59:00,2.27358,2.2737,2.27353,2.2737,31100000.0
2006-06-05 00:00:00,2.27355,2.27367,2.27355,2.2736,31400000.0
2006-06-05 00:01:00,2.27352,2.27365,2.27352,2.27355,9800000.0
2006-06-05 00:02:00,2.27353,2.27363,2.27353,2.27355,12800000.0
2006-06-05 00:03:00,2.27368,2.27368,2.27355,2.27355,14100000.0
2006-06-05 00:04:00,2.27363,2.27365,2.27355,2.27355,12000000.0
2006-06-05 00:05:00,2.27353,2.27365,2.2735,2.27365,20200000.0
2006-06-05 00:06:00,2.27365,2.27365,2.27352,2.27365,27500000.0
2006-06-05 00:07:00,2.27375,2.27375,2.27355,2.27365,24700000.0
2006-06-05 00:08:00,2.27372,2.27372,2.2735,2.2735,26000000.0
2006-06-05 00:09:00,2.27375,2.27375,2.27365,2.27365,18300000.0
2006-06-05 00:10:00,2.27353,2.27353,2.27353,2.27353,5200000.0
2006-06-05 00:11:00,2.27355,2.2736,2.27355,2.2736,4400000.0
2006-06-05 00:12:00,2.27365,2.2737,2.27352,2.27355,57400000.0
2006-06-05 00:13:00,2.27355,2.2736,2.2735,2.27358,23000001.0
2006-06-05 00:14:00,2.27357,2.27358,2.2735,2.27352,18000000.0
2006-06-05 00:15:00,2.27348,2.2736,2.27348,2.2736,11700000.0
2006-06-05 00:16:00,2.27367,2.27367,2.27353,2.2736,31900000.0
2006-06-05 00:17:00,2.27353,2.27375,2.27348,2.27353,40100000.0
2006-06-05 00:18:00,2.27355,2.27358,2.2735,2.27355,18400000.0
2006-06-05 00:19:00,2.2737,2.2737,2.27353,2.27355,17400000.0
2006-06-05 00:20:00,2.27355,2.27355,2.27355,2.27355,4800000.0
2006-06-05 00:21:00,2.27355,2.2736,2.27355,2.2736,5400000.0
2006-06-05 00:22:00,2.27355,2.2736,2.27355,2.2736,4800000.0
2006-06-05 00:23:00,2.27355,2.27363,2.2735,2.27355,42000000.0
2006-06-05 00:24:00,2.27375,2.27375,2.27352,2.2736,45100000.0
2006-06-05 00:25:00,2.27363,2.27365,2.27355,2.27365,26700000.0
2006-06-05 00:26:00,2.27358,2.27367,2.2735,2.2736,34500000.0
2006-06-05 00:27:00,2.27353,2.27365,2.27353,2.27363,38700000.0
2006-06-05 00:28:00,2.27363,2.27363,2.2735,2.2735,6400000.0
2006-06-05 00:29:00,2.27358,2.27358,2.27353,2.27353,18400000.0
2006-06-05 00:30:00,2.2736,2.2736,2.27355,2.27355,10400000.0
2006-06-05 00:31:00,2.27355,2.27365,2.27355,2.27365,43000000.0
2006-06-05 00:32:00,2.2736,2.2737,2.27355,2.27363,36900000.0
2006-06-05 00:33:00,2.2736,2.27363,2.27355,2.27358,30999999.0
2006-06-05 00:34:00,2.27355,2.27375,2.27355,2.27355,42200000.0
2006-06-05 00:35:00,2.2736,2.27378,2.27355,2.27365,39900000.0
2006-06-05 00:36:00,2.27362,2.27365,2.27362,2.27365,9600000.0
2006-06-05 00:37:00,2.2737,2.2737,2.27357,2.27357,14100000.0
2006-06-05 00:38:00,2.27367,2.2737,2.27355,2.2737,34000000.0
2006-06-05 00:39:00,2.2737,2.27375,2.27353,2.2736,14300000.0
2006-06-05 00:40:00,2.27365,2.27365,2.27352,2.27352,11600000.0
2006-06-05 00:41:00,2.27375,2.27375,2.27345,2.27355,27200000.0
2006-06-05 00:42:00,2.27365,2.27375,2.27355,2.27355,24100000.0
2006-06-05 00:43:00,2.27375,2.27375,2.2735,2.2736,21400000.0
2006-06-05 00:44:00,2.27355,2.27365,2.27353,2.27365,27700000.0
2006-06-05 00:45:00,2.2736,2.2737,2.27355,2.27365,11800000.0
2006-06-05 00:46:00,2.27347,2.27372,2.27347,2.2735,23800000.0
2006-06-05 00:47:00,2.27355,2.2737,2.27355,2.27358,17600000.0
2006-06-05 00:48:00,2.2736,2.27365,2.2735,2.27365,20700000.0
2006-06-05 00:49:00,2.27365,2.27372,2.27347,2.2735,46800000.0
2006-06-05 00:50:00,2.27355,2.2736,2.27355,2.2736,9500000.0
2006-06-05 00:51:00,2.2736,2.2737,2.2735,2.2737,27300000.0
2006-06-05 00:52:00,2.27358,2.27365,2.2735,2.27355,34300000.0
2006-06-05 00:53:00,2.2735,2.27365,2.2735,2.27355,48700000.0
2006-06-05 00:54:00,2.2736,2.2737,2.2736,2.2737,14400000.0
2006-06-05 00:55:00,2.27355,2.27375,2.27355,2.27358,29600000.0
2006-06-05 00:56:00,2.27355,2.27367,2.27345,2.27355,35500000.0
2006-06-05 00:57:00,2.2736,2.27373,2.27355,2.27373,24900000.0
2006-06-05 00:58:00,2.27355,2.2737,2.2735,2.27353,24100000.0
2006-06-05 00:59:00,2.27353,2.2737,2.27353,2.2737,18700000.0
2006-06-05 01:00:00,2.27365,2.27365,2.2735,2.27365,69000000.0
2006-06-05 01:01:00,2.27365,2.2737,2.2735,2.2737,28800000.0
2006-06-05 01:02:00,2.2735,2.27375,2.2735,2.27355,29700000.0
2006-06-05 01:03:00,2.27365,2.27375,2.27352,2.27352,37400000.0
2006-06-05 01:04:00,2.2736,2.27367,2.27352,2.27352,38200000.0
2006-06-05 01:05:00,2.2737,2.2737,2.27353,2.2736,16000000.0
2006-06-05 01:06:00,2.27318,2.27318,2.27227,2.2723,29000000.0
2006-06-05 01:07:00,2.27206,2.27211,2.27185,2.27209,46300000.0
2006-06-05 01:08:00,2.27198,2.27202,2.27178,2.27189,39200000.0
2006-06-05 01:09:00,2.27197,2.27205,2.27179,2.27179,25300000.0
2006-06-05 01:10:00,2.27189,2.27199,2.2717,2.27192,38900000.0
2006-06-05 01:11:00,2.27183,2.27183,2.27164,2.27164,19800000.0
2006-06-05 01:12:00,2.27156,2.27182,2.27156,2.27165,30600000.0
2006-06-05 01:13:00,2.27151,2.27166,2.27148,2.27157,33200000.0
2006-06-05 01:14:00,2.27155,2.27165,2.27152,2.27155,34700000.0
2006-06-05 01:15:00,2.27157,2.27173,2.27152,2.27165,23100000.0
2006-06-05 01:16:00,2.27205,2.27205,2.27181,2.27197,46300000.0
2006-06-05 01:17:00,2.2719,2.27213,2.27185,2.27185,64900000.0
2006-06-05 01:18:00,2.27186,2.27202,2.27186,2.27202,19200000.0
2006-06-05 01:19:00,2.27206,2.27214,2.27206,2.27214,7100000.0
2006-06-05 01:20:00,2.27212,2.27223,2.27195,2.27214,58400000.0
2006-06-05 01:21:00,2.27205,2.27218,2.27197,2.27218,17400000.0
2006-06-05 01:22:00,2.27213,2.27218,2.27191,2.27213,50200000.0
2006-06-05 01:23:00,2.27218,2.27236,2.27217,2.27234,26000000.0
2006-06-05 01:24:00,2.27234,2.27243,2.27218,2.27243,40500000.0
2006-06-05 01:25:00,2.27242,2.27242,2.27241,2.27241,11200000.0
2006-06-05 01:26:00,2.27232,2.27233,2.27217,2.27222,19900000.0
2006-06-05 01:27:00,2.27232,2.27261,2.27231,2.27251,56100000.0
2006-06-05 01:28:00,2.27246,2.27256,2.27239,2.27239,17200000.0
2006-06-05 01:29:00,2.27241,2.27253,2.27241,2.27241,21800000.0
2006-06-05 01:30:00,2.27241,2.27261,2.27241,2.27257,32100000.0
2006-06-05 01:31:00,2.27246,2.27263,2.27242,2.27263,16600000.0
2006-06-05 01:32:00,2.2727,2.2727,2.27257,2.27257,16800000.0
2006-06-05 01:33:00,2.27245,2.27258,2.27232,2.27251,36500000.0
2006-06-05 01:34:00,2.27241,2.27287,2.27228,2.2726,37400000.0
2006-06-05 01:35:00,2.27262,2.27297,2.27243,2.2727,57200000.0
2006-06-05 01:36:00,2.27266,2.27276,2.27243,2.27275,44400000.0
2006-06-05 01:37:00,2.27263,2.27291,2.27263,2.27264,31800000.0
2006-06-05 01:38:00,2.27268,2.27268,2.27253,2.27259,38000000.0
2006-06-05 01:39:00,2.27245,2.27265,2.27229,2.27229,37300000.0
2006-06-05 01:40:00,2.27232,2.27249,2.27217,2.27249,17300000.0
2006-06-05 01:41:00,2.27252,2.27263,2.27231,2.27238,32300000.0
2006-06-05 01:42:00,2.27223,2.27246,2.27221,2.2723,32500000.0
2006-06-05 01:43:00,2.27208,2.27218,2.27197,2.27198,24900000.0
2006-06-05 01:44:00,2.27195,2.2721,2.27187,2.27192,51400000.0
2006-06-05 01:45:00,2.27193,2.27202,2.2718,2.27188,30400000.0
2006-06-05 01:46:00,2.27176,2.272,2.27176,2.27192,36900000.0
2006-06-05 01:47:00,2.27199,2.27217,2.27199,2.27215,14700000.0
2006-06-05 01:48:00,2.27226,2.2723,2.27214,2.2722,39600000.0
2006-06-05 01:49:00,2.27208,2.27221,2.27206,2.2722,30100000.0
2006-06-05 01:50:00,2.2722,2.27236,2.2722,2.27236,26500000.0
2006-06-05 01:51:00,2.27251,2.27254,2.27236,2.27236,35800000.0
2006-06-05 01:52:00,2.27228,2.27245,2.27223,2.27223,33200000.0
2006-06-05 01:53:00,2.27241,2.27241,2.27222,2.2723,28500000.0
2006-06-05 01:54:00,2.2722,2.27231,2.2722,2.27227,29200000.0
2006-06-05 01:55:00,2.27242,2.27255,2.27223,2.2723,22400000.0
2006-06-05 01:56:00,2.27259,2.27273,2.2722,2.2722,21600000.0
2006-06-05 01:57:00,2.27242,2.27256,2.27232,2.27256,25700000.0
2006-06-05 01:58:00,2.27265,2.27265,2.27249,2.27249,17200000.0
2006-06-05 01:59:00,2.27242,2.27295,2.27242,2.27287,30800000.0
2006-06-05 02:00:00,2.27274,2.27278,2.2724,2.27278,53300000.0
2006-06-05 02:01:00,2.27268,2.27274,2.27241,2.27245,38100000.0
2006-06-05 02:02:00,2.27251,2.27267,2.27251,2.27261,25900000.0
2006-06-05 02:03:00,2.27254,2.2726,2.27237,2.2725,18700000.0
2006-06-05 02:04:00,2.27253,2.27262,2.27242,2.27251,52700000.0
2006-06-05 02:05:00,2.2725,2.27279,2.2725,2.27275,52000000.0
2006-06-05 02:06:00,2.27257,2.27267,2.27252,2.27267,20500000.0
2006-06-05 02:07:00,2.27256,2.27267,2.27244,2.27256,40900000.0
2006-06-05 02:08:00,2.27246,2.27252,2.27229,2.27234,31400000.0
2006-06-05 02:09:00,2.27243,2.27243,2.27215,2.27215,27300000.0
2006-06-05 02:10:00,2.2723,2.2723,2.27211,2.27224,48800000.0
2006-06-05 02:11:00,2.27208,2.27236,2.27208,2.27212,47200001.0
2006-06-05 02:12:00,2.27227,2.2723,2.27203,2.2723,37600000.0
2006-06-05 02:13:00,2.27227,2.27237,2.27212,2.27233,51000001.0
2006-06-05 02:14:00,2.27231,2.27243,2.27229,2.27229,33300000.0
2006-06-05 02:15:00,2.27237,2.27244,2.27207,2.27212,37100000.0
2006-06-05 02:16:00,2.27209,2.27243,2.27202,2.27215,47700000.0
2006-06-05 02:17:00,2.27212,2.27242,2.27212,2.27221,31400000.0
2006-06-05 02:18:00,2.27212,2.27238,2.27211,2.27223,37400000.0
2006-06-05 02:19:00,2.27215,2.27226,2.27205,2.27206,35900000.0
2006-06-05 02:20:00,2.27199,2.27199,2.27168,2.2719,36800000.0
2006-06-05 02:21:00,2.27188,2.27195,2.27181,2.27191,15800000.0
2006-06-05 02:22:00,2.27209,2.27222,2.27206,2.27222,40400000.0
2006-06-05 02:23:00,2.27222,2.27225,2.27191,2.27191,33700000.0
2006-06-05 02:24:00,2.27184,2.27201,2.27157,2.27157,46800000.0
2006-06-05 02:25:00,2.27171,2.27171,2.27134,2.27144,55800000.0
2006-06-05 02:26:00,2.27156,2.27156,2.2712,2.27148,39000000.0
2006-06-05 02:27:00,2.27145,2.27145,2.27145,2.27145,4600000.0
2006-06-05 02:28:00,2.27147,2.27161,2.27134,2.27153,37200000.0
2006-06-05 02:29:00,2.27146,2.2715,2.27121,2.27121,50800000.0
2006-06-05 02:30:00,2.2713,2.27139,2.27117,2.27117,24400000.0
2006-06-05 02:31:00,2.27117,2.27167,2.27111,2.27167,45900000.0
2006-06-05 02:32:00,2.2716,2.27166,2.27142,2.2716,44200000.0
2006-06-05 02:33:00,2.27168,2.2719,2.27165,2.27187,30300000.0
2006-06-05 02:34:00,2.27198,2.27223,2.27198,2.27217,25000000.0
2006-06-05 02:35:00,2.27213,2.27227,2.27198,2.27214,31300000.0
2006-06-05 02:36:00,2.27237,2.27237,2.27198,2.27205,43300000.0
2006-06-05 02:37:00,2.2721,2.27216,2.27195,2.27203,21100000.0
2006-06-05 02:38:00,2.27205,2.27218,2.27198,2.27198,28100000.0
2006-06-05 02:39:00,2.272,2.27202,2.27192,2.27202,25500000.0
2006-06-05 02:40:00,2.27191,2.27209,2.27188,2.27209,37900001.0
2006-06-05 02:41:00,2.27209,2.27216,2.27183,2.27184,48399999.0
2006-06-05 02:42:00,2.27171,2.27181,2.27155,2.27155,23700000.0
2006-06-05 02:43:00,2.2715,2.27158,2.27127,2.27127,33200000.0
2006-06-05 02:44:00,2.27134,2.27149,2.27134,2.27134,27800000.0
2006-06-05 02:45:00,2.27135,2.27162,2.27135,2.27144,38200001.0
2006-06-05 02:46:00,2.27133,2.27133,2.27122,2.27122,4800000.0
2006-06-05 02:47:00,2.27126,2.27141,2.27109,2.2713,56299999.0
2006-06-05 02:48:00,2.27125,2.27135,2.27102,2.27106,48100000.0
2006-06-05 02:49:00,2.27106,2.27129,2.27092,2.27129,26300000.0
2006-06-05 02:50:00,2.2711,2.27136,2.27096,2.27116,25200000.0
2006-06-05 02:51:00,2.27122,2.2718,2.27122,2.27166,34300000.0
2006-06-05 02:52:00,2.27133,2.27158,2.27122,2.27151,50800000.0
2006-06-05 02:53:00,2.27166,2.27166,2.27142,2.27154,46100000.0
2006-06-05 02:54:00,2.2716,2.27214,2.27157,2.27209,41600000.0
2006-06-05 02:55:00,2.27209,2.27215,2.27195,2.27207,31300000.0
2006-06-05 02:56:00,2.27218,2.27229,2.27188,2.27189,23400000.0
2006-06-05 02:57:00,2.27181,2.27186,2.27163,2.27163,42300000.0
2006-06-05 02:58:00,2.27178,2.27202,2.27167,2.27167,28700000.0
2006-06-05 02:59:00,2.2717,2.2718,2.27126,2.27126,41800000.0
2006-06-05 03:00:00,2.27132,2.27156,2.27131,2.27144,25200000.0
2006-06-05 03:01:00,2.27148,2.27166,2.2714,2.27164,30100000.0
2006-06-05 03:02:00,2.27151,2.27157,2.27151,2.27152,18400000.0
2006-06-05 03:03:00,2.27149,2.27171,2.27149,2.27156,26200000.0
2006-06-05 03:04:00,2.27153,2.27182,2.27148,2.27182,35700000.0
2006-06-05 03:05:00,2.27168,2.27192,2.27154,2.27165,73999999.0
2006-06-05 03:06:00,2.27155,2.27171,2.27155,2.27156,37300000.0
2006-06-05 03:07:00,2.27152,2.27152,2.27124,2.27127,18200000.0
2006-06-05 03:08:00,2.27124,2.27144,2.27124,2.27137,33900000.0
2006-06-05 03:09:00,2.27127,2.27142,2.27127,2.27135,27400000.0
2006-06-05 03:10:00,2.27153,2.27153,2.27135,2.27135,18600000.0
2006-06-05 03:11:00,2.27142,2.27142,2.27135,2.27135,18800000.0
2006-06-05 03:12:00,2.27132,2.27132,2.27128,2.27128,4800000.0
2006-06-05 03:13:00,2.27124,2.27139,2.27124,2.27132,30300000.0
2006-06-05 03:14:00,2.27128,2.27128,2.27122,2.27122,10600000.0
2006-06-05 03:15:00,2.27122,2.27123,2.27068,2.27068,24100000.0
2006-06-05 03:16:00,2.27094,2.27115,2.27084,2.27113,29400000.0
2006-06-05 03:17:00,2.27112,2.27114,2.27102,2.27114,8600000.0
2006-06-05 03:18:00,2.27101,2.27101,2.27065,2.27065,27400000.0
2006-06-05 03:19:00,2.27104,2.27111,2.27104,2.27111,6400000.0
2006-06-05 03:20:00,2.27162,2.27163,2.27151,2.27152,20800000.0
2006-06-05 03:21:00,2.2714,2.27171,2.2714,2.27142,47400000.0
2006-06-05 03:22:00,2.27151,2.27155,2.27136,2.27155,23600000.0
2006-06-05 03:23:00,2.27145,2.27152,2.27142,2.27142,39600000.0
2006-06-05 03:24:00,2.27144,2.27144,2.27122,2.2714,27200000.0
2006-06-05 03:25:00,2.27144,2.27159,2.27133,2.27152,52200000.0
2006-06-05 03:26:00,2.27157,2.27189,2.27157,2.27189,22400000.0
2006-06-05 03:27:00,2.27175,2.27175,2.27169,2.27169,3600000.0
2006-06-05 03:28:00,2.27162,2.27162,2.27147,2.2715,18900000.0
2006-06-05 03:29:00,2.27156,2.27166,2.2714,2.27166,20500000.0
2006-06-05 03:30:00,2.27172,2.27186,2.27167,2.27167,27500000.0
2006-06-05 03:31:00,2.27167,2.27179,2.27153,2.27162,40600000.0
2006-06-05 03:32:00,2.27164,2.27186,2.27164,2.27171,57500000.0
2006-06-05 03:33:00,2.27181,2.27201,2.27181,2.27182,46100000.0
2006-06-05 03:34:00,2.27174,2.27174,2.27171,2.27171,13400000.0
2006-06-05 03:35:00,2.27163,2.27174,2.27163,2.27174,4800000.0
2006-06-05 03:36:00,2.27179,2.2719,2.27168,2.27168,41300000.0
2006-06-05 03:37:00,2.27172,2.27191,2.27166,2.27177,20300000.0
2006-06-05 03:38:00,2.27171,2.27184,2.27169,2.27177,20400000.0
2006-06-05 03:39:00,2.27167,2.27176,2.27165,2.27167,35400000.0
2006-06-05 03:40:00,2.27177,2.27209,2.27177,2.27209,31600000.0
2006-06-05 03:41:00,2.27198,2.27224,2.27184,2.2719,44600000.0
2006-06-05 03:42:00,2.27182,2.27202,2.27174,2.272,35900000.0
2006-06-05 03:43:00,2.27207,2.2722,2.27187,2.27187,27100000.0
2006-06-05 03:44:00,2.27183,2.27201,2.27183,2.27184,57900000.0
2006-06-05 03:45:00,2.27189,2.27211,2.27189,2.27204,21600000.0
2006-06-05 03:46:00,2.27203,2.27216,2.27192,2.27216,26200000.0
2006-06-05 03:47:00,2.2721,2.2721,2.2721,2.2721,8800000.0
2006-06-05 03:48:00,2.27214,2.27214,2.27171,2.27171,70800000.0
2006-06-05 03:49:00,2.27177,2.27187,2.27176,2.27176,25100000.0
2006-06-05 03:50:00,2.27179,2.27184,2.27172,2.27182,24600000.0
2006-06-05 03:51:00,2.27211,2.27212,2.27201,2.2721,34600000.0
2006-06-05 03:52:00,2.27214,2.27214,2.27189,2.27196,25400000.0
2006-06-05 03:53:00,2.27193,2.27208,2.27187,2.27193,26700000.0
2006-06-05 03:54:00,2.27204,2.27224,2.27163,2.27163,35400000.0
2006-06-05 03:55:00,2.27167,2.27178,2.27165,2.27165,22100000.0
2006-06-05 03:56:00,2.27155,2.27155,2.2715,2.27153,23500000.0
2006-06-05 03:57:00,2.27165,2.27165,2.27155,2.27155,12400000.0
2006-06-05 03:58:00,2.27158,2.27174,2.2715,2.27174,28500000.0
2006-06-05 03:59:00,2.27165,2.27165,2.27147,2.27163,16500000.0
2006-06-05 04:00:00,2.27162,2.27168,2.27158,2.27158,21800000.0
2006-06-05 04:01:00,2.27157,2.27174,2.27147,2.27154,42000000.0
2006-06-05 04:02:00,2.2716,2.2716,2.2715,2.27152,23700000.0
2006-06-05 04:03:00,2.27163,2.27163,2.27157,2.27158,9400000.0
2006-06-05 04:04:00,2.27164,2.27177,2.27163,2.27165,55400000.0
2006-06-05 04:05:00,2.27162,2.27171,2.27152,2.27155,28900000.0
2006-06-05 04:06:00,2.27155,2.27162,2.27141,2.27162,30100000.0
2006-06-05 04:07:00,2.27171,2.27193,2.27152,2.27193,24500000.0
2006-06-05 04:08:00,2.27207,2.2722,2.27175,2.27175,33400000.0
2006-06-05 04:09:00,2.27189,2.2719,2.27172,2.27178,27100000.0
2006-06-05 04:10:00,2.27171,2.27187,2.27148,2.27148,24700000.0
2006-06-05 04:11:00,2.27143,2.27143,2.27134,2.27134,43799999.0
2006-06-05 04:12:00,2.27118,2.2715,2.27118,2.27148,45000000.0
2006-06-05 04:13:00,2.27149,2.27177,2.27149,2.27162,24900000.0
2006-06-05 04:14:00,2.27172,2.27188,2.27172,2.27188,7200000.0
2006-06-05 04:15:00,2.27176,2.27195,2.27176,2.27192,25800000.0
2006-06-05 04:16:00,2.27202,2.2721,2.27184,2.27185,27300000.0
2006-06-05 04:17:00,2.2718,2.27207,2.27177,2.27177,23800000.0
2006-06-05 04:18:00,2.27204,2.27206,2.27187,2.27187,22100000.0
2006-06-05 04:19:00,2.27189,2.27189,2.27181,2.27181,10000000.0
2006-06-05 04:20:00,2.27177,2.27188,2.27171,2.27186,33100000.0
2006-06-05 04:21:00,2.2719,2.27206,2.27178,2.27206,26600000.0
2006-06-05 04:22:00,2.272,2.27208,2.2719,2.27202,27400000.0
2006-06-05 04:23:00,2.27199,2.27213,2.27198,2.27208,10300000.0
2006-06-05 04:24:00,2.27192,2.27192,2.27167,2.27167,58200000.0
2006-06-05 04:25:00,2.27174,2.27199,2.27168,2.27168,34200000.0
2006-06-05 04:26:00,2.27179,2.27187,2.27179,2.27187,14000000.0
2006-06-05 04:27:00,2.27175,2.27191,2.27173,2.27177,24300000.0
2006-06-05 04:28:00,2.27192,2.27192,2.27177,2.27177,18900000.0
2006-06-05 04:29:00,2.27209,2.27209,2.27182,2.27182,27300000.0
2006-06-05 04:30:00,2.27186,2.27201,2.27182,2.27191,40200000.0
2006-06-05 04:31:00,2.27183,2.27183,2.27172,2.27173,29500000.0
2006-06-05 04:32:00,2.27171,2.27184,2.27171,2.27184,13400000.0
2006-06-05 04:33:00,2.27174,2.27176,2.27159,2.27173,25200000.0
2006-06-05 04:34:00,2.27174,2.27186,2.27172,2.27178,40400000.0
2006-06-05 04:35:00,2.2717,2.27196,2.2717,2.27196,10000000.0
2006-06-05 04:36:00,2.2719,2.27192,2.27183,2.2719,15000000.0
2006-06-05 04:37:00,2.27193,2.27196,2.27178,2.27181,35200000.0
2006-06-05 04:38:00,2.27186,2.27201,2.27185,2.27185,38600000.0
2006-06-05 04:39:00,2.27181,2.27189,2.27169,2.2718,29100000.0
2006-06-05 04:40:00,2.27168,2.27193,2.27168,2.27193,33800000.0
2006-06-05 04:41:00,2.27183,2.27183,2.27167,2.27167,6400000.0
2006-06-05 04:42:00,2.27154,2.27165,2.27154,2.27155,8000000.0
2006-06-05 04:43:00,2.27168,2.27168,2.27132,2.27132,17200000.0
2006-06-05 04:44:00,2.2714,2.27147,2.27132,2.27132,18600000.0
2006-06-05 04:45:00,2.27132,2.2714,2.27127,2.2714,13200000.0
2006-06-05 04:46:00,2.27148,2.27159,2.27148,2.27156,27100000.0
2006-06-05 04:47:00,2.27154,2.27165,2.27147,2.27147,18200000.0
2006-06-05 04:48:00,2.27155,2.27178,2.27155,2.27168,18500000.0
2006-06-05 04:49:00,2.2718,2.2718,2.27154,2.27169,22600000.0
2006-06-05 04:50:00,2.27172,2.2719,2.2716,2.27189,71500000.0
2006-06-05 04:51:00,2.27188,2.27191,2.27161,2.27179,18600000.0
2006-06-05 04:52:00,2.27176,2.27176,2.2716,2.2716,20500000.0
2006-06-05 04:53:00,2.27173,2.27181,2.27169,2.2718,29400000.0
2006-06-05 04:54:00,2.27187,2.27193,2.27154,2.27158,58800000.0
2006-06-05 04:55:00,2.2717,2.27187,2.27169,2.27187,34300000.0
2006-06-05 04:56:00,2.27187,2.27187,2.27172,2.27178,41600000.0
2006-06-05 04:57:00,2.27187,2.27193,2.27178,2.27189,31400000.0
2006-06-05 04:58:00,2.27187,2.27189,2.27169,2.27179,35400000.0
2006-06-05 04:59:00,2.27171,2.27184,2.27164,2.27173,55300000.0
2006-06-05 05:00:00,2.27176,2.27186,2.27174,2.27181,48800000.0
2006-06-05 05:01:00,2.27184,2.27198,2.27184,2.27198,30700000.0
2006-06-05 05:02:00,2.27202,2.27211,2.27185,2.27185,29900000.0
2006-06-05 05:03:00,2.2718,2.27199,2.2718,2.27194,24900000.0
2006-06-05 05:04:00,2.27185,2.27195,2.27185,2.27195,6400000.0
2006-06-05 05:05:00,2.27116,2.27201,2.27001,2.272,39300000.0
2006-06-05 05:06:00,2.27203,2.27203,2.27194,2.27194,12300000.0
2006-06-05 05:07:00,2.27181,2.27181,2.27179,2.27179,8800000.0
2006-06-05 05:08:00,2.27194,2.27204,2.27187,2.2719,8000000.0
2006-06-05 05:09:00,2.27182,2.27183,2.27182,2.27182,14000000.0
2006-06-05 05:10:00,2.2718,2.2718,2.2716,2.2717,26600000.0
2006-06-05 05:11:00,2.27171,2.27171,2.27157,2.27157,15100000.0
2006-06-05 05:12:00,2.27152,2.27155,2.2715,2.27155,22200000.0
2006-06-05 05:13:00,2.27153,2.27167,2.27145,2.27162,35800000.0
2006-06-05 05:14:00,2.27163,2.27168,2.27161,2.27165,37200000.0
2006-06-05 05:15:00,2.27182,2.27199,2.27182,2.27195,14900000.0
2006-06-05 05:16:00,2.27158,2.27172,2.2715,2.2715,25800000.0
2006-06-05 05:17:00,2.27152,2.27176,2.27152,2.27162,33400000.0
2006-06-05 05:18:00,2.27165,2.27189,2.27153,2.27153,41200000.0
2006-06-05 05:19:00,2.27152,2.27172,2.27142,2.27172,40000000.0
2006-06-05 05:20:00,2.27159,2.27175,2.27153,2.27162,48800000.0
2006-06-05 05:21:00,2.27149,2.27159,2.27149,2.27158,37900000.0
2006-06-05 05:22:00,2.27157,2.27174,2.27153,2.27162,30200000.0
2006-06-05 05:23:00,2.27167,2.27195,2.27167,2.2718,33200000.0
2006-06-05 05:24:00,2.27169,2.27177,2.27169,2.27175,24200000.0
2006-06-05 05:25:00,2.27177,2.27191,2.27162,2.27162,21000000.0
2006-06-05 05:26:00,2.27172,2.27204,2.27172,2.272,44100000.0
2006-06-05 05:27:00,2.27195,2.27196,2.27189,2.27196,19200000.0
2006-06-05 05:28:00,2.27183,2.27235,2.27173,2.27215,26700000.0
2006-06-05 05:29:00,2.2722,2.27224,2.27177,2.27188,23900000.0
2006-06-05 05:30:00,2.27184,2.27192,2.27159,2.27179,40000000.0
2006-06-05 05:31:00,2.27134,2.27145,2.27134,2.27138,21600000.0
2006-06-05 05:32:00,2.27143,2.27148,2.27115,2.27115,27200000.0
2006-06-05 05:33:00,2.27122,2.27135,2.27122,2.27134,64299999.0
2006-06-05 05:34:00,2.27116,2.27123,2.27112,2.27115,20500000.0
2006-06-05 05:35:00,2.27122,2.27122,2.27103,2.27103,19000000.0
2006-06-05 05:36:00,2.27109,2.27146,2.27108,2.27131,26600000.0
2006-06-05 05:37:00,2.2712,2.2713,2.271,2.27108,26500000.0
2006-06-05 05:38:00,2.27117,2.27133,2.27108,2.27115,40000000.0
2006-06-05 05:39:00,2.27103,2.27136,2.27103,2.27134,36000000.0
2006-06-05 05:40:00,2.27108,2.2714,2.27104,2.27131,20200000.0
2006-06-05 05:41:00,2.27142,2.27154,2.27142,2.27142,23700000.0
2006-06-05 05:42:00,2.27131,2.27131,2.27107,2.27108,63100000.0
2006-06-05 05:43:00,2.27108,2.27127,2.27106,2.27127,18500000.0
2006-06-05 05:44:00,2.27135,2.27135,2.27119,2.27129,27600000.0
2006-06-05 05:45:00,2.27135,2.2715,2.27131,2.27132,47500000.0
2006-06-05 05:46:00,2.2714,2.27145,2.27132,2.27132,18400000.0
2006-06-05 05:47:00,2.27137,2.27153,2.27137,2.27153,34000000.0
2006-06-05 05:48:00,2.27148,2.27156,2.27132,2.27142,31800000.0
2006-06-05 05:49:00,2.27135,2.27151,2.27134,2.27151,26800000.0
2006-06-05 05:50:00,2.27139,2.27158,2.27139,2.27153,19000000.0
2006-06-05 05:51:00,2.27146,2.27161,2.27127,2.27128,39600000.0
2006-06-05 05:52:00,2.27122,2.27122,2.27076,2.27082,23500000.0
2006-06-05 05:53:00,2.27082,2.27103,2.27082,2.27102,39000000.0
2006-06-05 05:54:00,2.2708,2.2708,2.27053,2.2707,45600000.0
2006-06-05 05:55:00,2.27091,2.27128,2.27091,2.27128,40300000.0
2006-06-05 05:56:00,2.27104,2.27107,2.2709,2.27098,48200000.0
2006-06-05 05:57:00,2.27106,2.27141,2.27089,2.27089,54400000.0
2006-06-05 05:58:00,2.27025,2.27096,2.26962,2.27073,42800000.0
2006-06-05 05:59:00,2.2708,2.27101,2.27074,2.27101,26000000.0
2006-06-05 06:00:00,2.27095,2.27105,2.2709,2.27095,17500000.0
2006-06-05 06:01:00,2.27117,2.27129,2.27117,2.27121,12800000.0
2006-06-05 06:02:00,2.27109,2.27117,2.27109,2.27111,23200000.0
2006-06-05 06:03:00,2.27109,2.27128,2.27109,2.27128,21100000.0
2006-06-05 06:04:00,2.27115,2.27115,2.27105,2.27105,12500000.0
2006-06-05 06:05:00,2.2713,2.27149,2.27123,2.27131,40100000.0
2006-06-05 06:06:00,2.27121,2.27121,2.27089,2.27114,33900000.0
2006-06-05 06:07:00,2.27116,2.27123,2.27104,2.27104,39600000.0
2006-06-05 06:08:00,2.27113,2.27132,2.27098,2.27118,29000000.0
2006-06-05 06:09:00,2.27123,2.27133,2.27105,2.27117,42100000.0
2006-06-05 06:10:00,2.27115,2.27127,2.27107,2.2712,36700000.0
2006-06-05 06:11:00,2.27122,2.27132,2.27122,2.27122,25400000.0
2006-06-05 06:12:00,2.27125,2.27145,2.27125,2.27128,37400000.0
2006-06-05 06:13:00,2.27122,2.2714,2.27122,2.2714,30600000.0
2006-06-05 06:14:00,2.27134,2.27158,2.27124,2.27133,29800000.0
2006-06-05 06:15:00,2.27153,2.2718,2.27145,2.27171,31000000.0
2006-06-05 06:16:00,2.27189,2.27189,2.27153,2.27176,25800000.0
2006-06-05 06:17:00,2.27167,2.27179,2.2716,2.27175,35200000.0
2006-06-05 06:18:00,2.27168,2.2719,2.27162,2.2719,16700000.0
2006-06-05 06:19:00,2.27183,2.27196,2.27181,2.27181,31500000.0
2006-06-05 06:20:00,2.27179,2.27195,2.27165,2.27165,25400000.0
2006-06-05 06:21:00,2.27164,2.27178,2.27152,2.27178,38100000.0
2006-06-05 06:22:00,2.27175,2.27181,2.27166,2.27181,40100000.0
2006-06-05 06:23:00,2.27173,2.27173,2.2715,2.2715,36200000.0
2006-06-05 06:24:00,2.27163,2.27173,2.27163,2.27165,30800000.0
2006-06-05 06:25:00,2.27137,2.2716,2.27137,2.27143,28300000.0
2006-06-05 06:26:00,2.27157,2.27164,2.27137,2.27137,44000000.0
2006-06-05 06:27:00,2.27149,2.27158,2.27138,2.27146,27100000.0
2006-06-05 06:28:00,2.27157,2.27157,2.2714,2.27154,19800000.0
2006-06-05 06:29:00,2.27142,2.27161,2.27129,2.27135,30900000.0
2006-06-05 06:30:00,2.27145,2.27145,2.27127,2.27127,7800000.0
2006-06-05 06:31:00,2.27123,2.27148,2.2712,2.27135,27200000.0
2006-06-05 06:32:00,2.27139,2.27139,2.2711,2.27125,28500000.0
2006-06-05 06:33:00,2.27115,2.27135,2.27109,2.27109,31300000.0
2006-06-05 06:34:00,2.27119,2.27134,2.27119,2.27125,32100000.0
2006-06-05 06:35:00,2.27127,2.27132,2.27107,2.27116,34300000.0
2006-06-05 06:36:00,2.2711,2.27139,2.2711,2.27138,41700000.0
2006-06-05 06:37:00,2.27154,2.27179,2.27154,2.27172,23200000.0
2006-06-05 06:38:00,2.27164,2.2717,2.27125,2.27125,54500000.0
2006-06-05 06:39:00,2.27132,2.27139,2.27116,2.27116,56999999.0
2006-06-05 06:40:00,2.27133,2.27138,2.27118,2.27118,19200000.0
2006-06-05 06:41:00,2.27113,2.27113,2.271,2.271,4700000.0
2006-06-05 06:42:00,2.27105,2.27108,2.27098,2.27103,35100000.0
2006-06-05 06:43:00,2.27104,2.27109,2.27095,2.27106,30400000.0
2006-06-05 06:44:00,2.27108,2.27128,2.27108,2.27128,19200000.0
2006-06-05 06:45:00,2.27122,2.27139,2.27119,2.27126,41900000.0
2006-06-05 06:46:00,2.27126,2.27133,2.27112,2.27133,38800000.0
2006-06-05 06:47:00,2.2712,2.27134,2.27119,2.27134,14000000.0
2006-06-05 06:48:00,2.27133,2.27138,2.27112,2.27112,17600000.0
2006-06-05 06:49:00,2.27107,2.27116,2.27107,2.27113,13200000.0
2006-06-05 06:50:00,2.27122,2.27122,2.2712,2.2712,9200000.0
2006-06-05 06:51:00,2.27133,2.27143,2.27119,2.27127,21900000.0
2006-06-05 06:52:00,2.27131,2.27142,2.27131,2.27142,23700000.0
2006-06-05 06:53:00,2.27116,2.27116,2.27096,2.27096,6900000.0
2006-06-05 06:54:00,2.2708,2.27095,2.2708,2.27095,22200000.0
2006-06-05 06:55:00,2.27099,2.27107,2.27092,2.27092,19600000.0
2006-06-05 06:56:00,2.27105,2.27112,2.271,2.27101,29200000.0
2006-06-05 06:57:00,2.27099,2.2711,2.27087,2.2711,19000000.0
2006-06-05 06:58:00,2.27103,2.27131,2.27095,2.2711,32600000.0
2006-06-05 06:59:00,2.27101,2.27121,2.27101,2.27109,34500000.0
2006-06-05 07:00:00,2.27123,2.2715,2.27108,2.27108,41900000.0
2006-06-05 07:01:00,2.27107,2.27131,2.27107,2.27131,28400000.0
2006-06-05 07:02:00,2.27103,2.27114,2.271,2.27114,24200000.0
2006-06-05 07:03:00,2.27109,2.27129,2.27109,2.27115,29400000.0
2006-06-05 07:04:00,2.27124,2.27162,2.27124,2.27162,66800000.0
2006-06-05 07:05:00,2.2717,2.2717,2.27151,2.27154,19800000.0
2006-06-05 07:06:00,2.27164,2.27187,2.27164,2.27176,25500000.0
2006-06-05 07:07:00,2.27172,2.27192,2.27165,2.27192,21200000.0
2006-06-05 07:08:00,2.27197,2.27197,2.27176,2.27188,42500000.0
2006-06-05 07:09:00,2.27194,2.27211,2.27189,2.27191,21500000.0
2006-06-05 07:10:00,2.27192,2.27228,2.27192,2.27207,38800000.0
2006-06-05 07:11:00,2.27228,2.27233,2.27198,2.27198,44000000.0
2006-06-05 07:12:00,2.27196,2.27209,2.27191,2.27198,17300000.0
2006-06-05 07:13:00,2.27211,2.27214,2.27196,2.27214,36000000.0
2006-06-05 07:14:00,2.2721,2.27232,2.2721,2.27218,29300000.0
2006-06-05 07:15:00,2.27236,2.27236,2.27187,2.27194,48100000.0
2006-06-05 07:16:00,2.27204,2.27211,2.2719,2.2719,22500000.0
2006-06-05 07:17:00,2.27163,2.27192,2.27163,2.27168,31500000.0
2006-06-05 07:18:00,2.2717,2.27179,2.27167,2.27172,26600000.0
2006-06-05 07:19:00,2.27173,2.27175,2.27162,2.2717,53600001.0
2006-06-05 07:20:00,2.27166,2.27185,2.27161,2.27185,37000000.0
2006-06-05 07:21:00,2.2719,2.27197,2.27178,2.27178,43300000.0
2006-06-05 07:22:00,2.27185,2.27205,2.2718,2.2718,17400000.0
2006-06-05 07:23:00,2.2719,2.27199,2.27179,2.27199,14400000.0
2006-06-05 07:24:00,2.27202,2.27202,2.27177,2.2719,48700000.0
2006-06-05 07:25:00,2.27192,2.27213,2.27181,2.27186,29000000.0
2006-06-05 07:26:00,2.27187,2.27192,2.27173,2.27185,21900000.0
2006-06-05 07:27:00,2.27189,2.27209,2.27181,2.27186,44700000.0
2006-06-05 07:28:00,2.27164,2.27164,2.27137,2.27137,14300000.0
2006-06-05 07:29:00,2.27136,2.27138,2.27107,2.27107,41600000.0
2006-06-05 07:30:00,2.27101,2.27101,2.27082,2.27082,22400000.0
2006-06-05 07:31:00,2.27088,2.27113,2.27088,2.27104,25100000.0
2006-06-05 07:32:00,2.27111,2.27111,2.27073,2.27073,21600000.0
2006-06-05 07:33:00,2.27067,2.2709,2.27067,2.2709,21200000.0
2006-06-05 07:34:00,2.27071,2.27093,2.27067,2.27067,26000000.0
2006-06-05 07:35:00,2.27078,2.27078,2.27065,2.27065,16400000.0
2006-06-05 07:36:00,2.27071,2.27096,2.27071,2.27077,34700000.0
2006-06-05 07:37:00,2.27077,2.27101,2.27076,2.2708,34700000.0
2006-06-05 07:38:00,2.27085,2.2711,2.27085,2.2711,19300000.0
2006-06-05 07:39:00,2.27098,2.27141,2.27098,2.27141,33300000.0
2006-06-05 07:40:00,2.2713,2.27141,2.27119,2.27119,26400000.0
2006-06-05 07:41:00,2.2712,2.27131,2.27106,2.2711,14000000.0
2006-06-05 07:42:00,2.27102,2.27111,2.27101,2.27108,40300000.0
2006-06-05 07:43:00,2.27094,2.27098,2.27093,2.27093,24500000.0
2006-06-05 07:44:00,2.27098,2.27099,2.27085,2.27089,30900000.0
2006-06-05 07:45:00,2.27089,2.27116,2.27075,2.27075,49600000.0
2006-06-05 07:46:00,2.27085,2.27101,2.27079,2.27101,36500000.0
2006-06-05 07:47:00,2.27101,2.27101,2.27078,2.27083,39000000.0
2006-06-05 07:48:00,2.2708,2.27092,2.2707,2.27092,37400000.0
2006-06-05 07:49:00,2.27107,2.27108,2.27096,2.27097,29600000.0
2006-06-05 07:50:00,2.27096,2.27096,2.2708,2.27089,27000000.0
2006-06-05 07:51:00,2.27098,2.27118,2.27097,2.27099,40000000.0
2006-06-05 07:52:00,2.27112,2.27119,2.27098,2.27104,40200000.0
2006-06-05 07:53:00,2.27101,2.27101,2.27078,2.27081,20700000.0
2006-06-05 07:54:00,2.27072,2.27093,2.27072,2.2708,35600000.0
2006-06-05 07:55:00,2.27081,2.27084,2.27061,2.27069,20500000.0
2006-06-05 07:56:00,2.27073,2.27097,2.27073,2.27091,15500000.0
2006-06-05 07:57:00,2.27088,2.27115,2.27081,2.27091,36700000.0
2006-06-05 07:58:00,2.27083,2.27095,2.27064,2.27095,13200000.0
2006-06-05 07:59:00,2.27074,2.27079,2.27062,2.27066,30200000.0
2006-06-05 08:00:00,2.27079,2.27079,2.27051,2.27065,25900000.0
2006-06-05 08:01:00,2.27075,2.27106,2.27074,2.2709,34500000.0
2006-06-05 08:02:00,2.2708,2.27095,2.2708,2.2709,20100000.0
2006-06-05 08:03:00,2.27075,2.27107,2.27074,2.27107,28500000.0
2006-06-05 08:04:00,2.27111,2.27126,2.27091,2.27124,31100000.0
2006-06-05 08:05:00,2.2714,2.2718,2.2714,2.27142,25800000.0
2006-06-05 08:06:00,2.27143,2.27156,2.27134,2.27156,48700000.0
2006-06-05 08:07:00,2.27155,2.27155,2.27122,2.27124,58200000.0
2006-06-05 08:08:00,2.2712,2.27183,2.27104,2.27183,35700000.0
2006-06-05 08:09:00,2.272,2.2721,2.2718,2.2718,38100000.0
2006-06-05 08:10:00,2.27152,2.27171,2.27136,2.27136,28100000.0
2006-06-05 08:11:00,2.27107,2.27136,2.27102,2.27112,37900000.0
2006-06-05 08:12:00,2.27126,2.27135,2.27126,2.27135,25900000.0
2006-06-05 08:13:00,2.27133,2.27181,2.27112,2.27127,32800000.0
2006-06-05 08:14:00,2.27147,2.27161,2.27141,2.27141,36300000.0
2006-06-05 08:15:00,2.27187,2.27189,2.27159,2.27165,42600000.0
2006-06-05 08:16:00,2.27142,2.27156,2.27124,2.27153,26500000.0
2006-06-05 08:17:00,2.27157,2.27157,2.26956,2.27081,41400000.0
2006-06-05 08:18:00,2.27148,2.272,2.27148,2.27189,15000000.0
2006-06-05 08:19:00,2.27168,2.27214,2.27153,2.27214,30900000.0
2006-06-05 08:20:00,2.27215,2.27236,2.272,2.27236,27900000.0
2006-06-05 08:21:00,2.27228,2.27248,2.27222,2.27233,22200000.0
2006-06-05 08:22:00,2.27218,2.27281,2.27218,2.27272,52199999.0
2006-06-05 08:23:00,2.27287,2.27298,2.27246,2.2726,13600000.0
2006-06-05 08:24:00,2.27257,2.27265,2.27236,2.27246,39500000.0
2006-06-05 08:25:00,2.27239,2.27243,2.27228,2.27243,39800000.0
2006-06-05 08:26:00,2.2724,2.2724,2.27215,2.27215,33300000.0
2006-06-05 08:27:00,2.27202,2.27224,2.27182,2.27195,22400000.0
2006-06-05 08:28:00,2.27186,2.27193,2.27156,2.27163,48400000.0
2006-06-05 08:29:00,2.27167,2.27169,2.27154,2.27165,49700000.0
2006-06-05 08:30:00,2.27162,2.27218,2.27162,2.27197,21400000.0
2006-06-05 08:31:00,2.27219,2.27241,2.27209,2.27222,44300000.0
2006-06-05 08:32:00,2.27223,2.27235,2.27208,2.27215,45600000.0
2006-06-05 08:33:00,2.27237,2.2724,2.27178,2.27178,43600000.0
2006-06-05 08:34:00,2.27148,2.27148,2.26924,2.27143,39500000.0
2006-06-05 08:35:00,2.27195,2.27223,2.27195,2.27205,14800000.0
2006-06-05 08:36:00,2.272,2.27208,2.27185,2.27192,42800000.0
2006-06-05 08:37:00,2.27181,2.27181,2.27163,2.27174,36000000.0
2006-06-05 08:38:00,2.27133,2.27133,2.27115,2.27115,22300000.0
2006-06-05 08:39:00,2.27115,2.27127,2.27108,2.27118,53200000.0
2006-06-05 08:40:00,2.27113,2.27121,2.27106,2.27121,34900000.0
2006-06-05 08:41:00,2.27104,2.2713,2.27101,2.2713,35400000.0
2006-06-05 08:42:00,2.27127,2.27127,2.27112,2.27119,48600000.0
2006-06-05 08:43:00,2.2713,2.2713,2.26958,2.27059,37500000.0
2006-06-05 08:44:00,2.27125,2.27171,2.27125,2.27152,29900000.0
2006-06-05 08:45:00,2.27151,2.27167,2.27139,2.27156,22800000.0
2006-06-05 08:46:00,2.27073,2.27152,2.2697,2.27144,41600000.0
2006-06-05 08:47:00,2.2716,2.27178,2.27142,2.27142,47100000.0
2006-06-05 08:48:00,2.27139,2.27151,2.27124,2.27124,26400000.0
2006-06-05 08:49:00,2.27147,2.27158,2.2714,2.27155,31100000.0
2006-06-05 08:50:00,2.27151,2.27181,2.27147,2.27181,37200000.0
2006-06-05 08:51:00,2.27174,2.27217,2.27174,2.27203,42200000.0
2006-06-05 08:52:00,2.27217,2.27257,2.27217,2.27257,62900000.0
2006-06-05 08:53:00,2.27263,2.27263,2.27262,2.27262,12800000.0
2006-06-05 08:54:00,2.2714,2.2723,2.27011,2.27226,41500000.0
2006-06-05 08:55:00,2.27231,2.27234,2.27204,2.27214,36400000.0
2006-06-05 08:56:00,2.27206,2.27227,2.27182,2.2719,53900000.0
2006-06-05 08:57:00,2.2718,2.27196,2.27168,2.27176,37900000.0
2006-06-05 08:58:00,2.27168,2.27168,2.27121,2.27129,40400000.0
2006-06-05 08:59:00,2.27118,2.27125,2.27091,2.27125,45900000.0
2006-06-05 09:00:00,2.27122,2.27149,2.27115,2.27149,35300000.0
2006-06-05 09:01:00,2.27144,2.27157,2.27121,2.27133,23200000.0
2006-06-05 09:02:00,2.27108,2.27108,2.27073,2.27094,50100000.0
2006-06-05 09:03:00,2.27113,2.27158,2.27113,2.27154,27000000.0
2006-06-05 09:04:00,2.27146,2.27155,2.27129,2.27137,31100000.0
2006-06-05 09:05:00,2.27136,2.27141,2.27131,2.27131,73500000.0
2006-06-05 09:06:00,2.27138,2.2715,2.27123,2.27146,43800000.0
2006-06-05 09:07:00,2.27162,2.27172,2.27156,2.27162,28400000.0
2006-06-05 09:08:00,2.27153,2.2717,2.27147,2.27169,48000000.0
2006-06-05 09:09:00,2.2715,2.27169,2.27138,2.27138,18400000.0
2006-06-05 09:10:00,2.27131,2.27159,2.27131,2.27139,35600000.0
2006-06-05 09:11:00,2.27144,2.27174,2.27144,2.27162,22900000.0
2006-06-05 09:12:00,2.27145,2.27154,2.27134,2.27148,47200000.0
2006-06-05 09:13:00,2.27148,2.27162,2.27141,2.27146,49000000.0
2006-06-05 09:14:00,2.27156,2.27197,2.2715,2.27197,27200000.0
2006-06-05 09:15:00,2.27193,2.27193,2.27159,2.27159,16000000.0
2006-06-05 09:16:00,2.27138,2.27152,2.27128,2.27134,56100000.0
2006-06-05 09:17:00,2.27135,2.27145,2.27129,2.2714,41000000.0
2006-06-05 09:18:00,2.27136,2.2714,2.27114,2.27117,21200000.0
2006-06-05 09:19:00,2.27135,2.27172,2.27135,2.27137,33900000.0
2006-06-05 09:20:00,2.27143,2.27145,2.2711,2.2711,37100000.0
2006-06-05 09:21:00,2.27118,2.27118,2.27061,2.27061,33400000.0
2006-06-05 09:22:00,2.27082,2.27084,2.27054,2.2706,41200000.0
2006-06-05 09:23:00,2.27078,2.2708,2.27049,2.2707,21700000.0
2006-06-05 09:24:00,2.27066,2.27102,2.27066,2.27102,26000000.0
2006-06-05 09:25:00,2.2708,2.27108,2.27078,2.27108,15100000.0
2006-06-05 09:26:00,2.27127,2.27128,2.27081,2.27082,27700000.0
2006-06-05 09:27:00,2.27082,2.27082,2.27021,2.27021,21700000.0
2006-06-05 09:28:00,2.26963,2.27018,2.26923,2.27004,34100000.0
2006-06-05 09:29:00,2.27018,2.27055,2.27018,2.27035,40200000.0
2006-06-05 09:30:00,2.27048,2.27076,2.27029,2.27032,49900000.0
2006-06-05 09:31:00,2.26997,2.2706,2.26923,2.2706,24600000.0
2006-06-05 09:32:00,2.27104,2.27139,2.27098,2.27136,49100000.0
2006-06-05 09:33:00,2.27149,2.27154,2.27125,2.27142,53900000.0
2006-06-05 09:34:00,2.27161,2.27161,2.27118,2.27122,58200000.0
2006-06-05 09:35:00,2.27162,2.27182,2.27152,2.27167,25000000.0
2006-06-05 09:36:00,2.27163,2.27196,2.27162,2.27185,51800000.0
2006-06-05 09:37:00,2.27194,2.27216,2.27184,2.27216,16000000.0
2006-06-05 09:38:00,2.2722,2.27307,2.27219,2.27288,38400000.0
2006-06-05 09:39:00,2.27283,2.27283,2.27232,2.27266,45900000.0
2006-06-05 09:40:00,2.27275,2.2728,2.27264,2.27272,55700000.0
2006-06-05 09:41:00,2.27274,2.27274,2.27254,2.27266,11300000.0
2006-06-05 09:42:00,2.27249,2.27254,2.27234,2.2724,39800000.0
2006-06-05 09:43:00,2.27231,2.27243,2.27221,2.27223,50400000.0
2006-06-05 09:44:00,2.27232,2.27247,2.27203,2.27203,26300000.0
2006-06-05 09:45:00,2.27178,2.27215,2.27178,2.272,27700000.0
2006-06-05 09:46:00,2.27212,2.27224,2.27179,2.27179,22500000.0
2006-06-05 09:47:00,2.27121,2.27121,2.27065,2.27076,15600000.0
2006-06-05 09:48:00,2.27102,2.27153,2.27102,2.27145,55600000.0
2006-06-05 09:49:00,2.27185,2.27232,2.27185,2.27211,28300000.0
2006-06-05 09:50:00,2.27187,2.27248,2.27187,2.2723,27300000.0
2006-06-05 09:51:00,2.27245,2.27245,2.27182,2.27182,30000000.0
2006-06-05 09:52:00,2.27204,2.27204,2.27158,2.27165,35900000.0
2006-06-05 09:53:00,2.27136,2.27136,2.27126,2.27126,11000000.0
2006-06-05 09:54:00,2.27112,2.27133,2.27112,2.27112,35600000.0
2006-06-05 09:55:00,2.27106,2.27146,2.27102,2.27138,55900000.0
2006-06-05 09:56:00,2.27144,2.27161,2.27123,2.27123,27600000.0
2006-06-05 09:57:00,2.27119,2.27139,2.27101,2.27105,37800000.0
2006-06-05 09:58:00,2.27106,2.27113,2.27086,2.27088,18800000.0
2006-06-05 09:59:00,2.2709,2.27118,2.2707,2.27086,17700000.0
2006-06-05 10:00:00,2.27065,2.27101,2.27065,2.27082,56400001.0
2006-06-05 10:01:00,2.27089,2.27089,2.27063,2.27076,23300000.0
2006-06-05 10:02:00,2.27088,2.27088,2.27073,2.27077,47600000.0
2006-06-05 10:03:00,2.27084,2.27086,2.27037,2.27037,22800000.0
2006-06-05 10:04:00,2.27041,2.27041,2.27017,2.27035,37500000.0
2006-06-05 10:05:00,2.27003,2.27056,2.26928,2.27056,29500000.0
2006-06-05 10:06:00,2.27089,2.27089,2.27072,2.27073,43399999.0
2006-06-05 10:07:00,2.27099,2.27099,2.27046,2.27046,27300000.0
2006-06-05 10:08:00,2.27047,2.27053,2.26998,2.26998,24000000.0
2006-06-05 10:09:00,2.26949,2.26969,2.26932,2.26952,41800000.0
2006-06-05 10:10:00,2.26953,2.26979,2.26943,2.26965,25500000.0
2006-06-05 10:11:00,2.26969,2.26982,2.26951,2.26979,38100000.0
2006-06-05 10:12:00,2.27001,2.27019,2.26981,2.26997,33400000.0
2006-06-05 10:13:00,2.27008,2.27024,2.27008,2.27013,35000000.0
2006-06-05 10:14:00,2.27013,2.27019,2.26998,2.27,39800000.0
2006-06-05 10:15:00,2.27025,2.27025,2.26997,2.27,22400000.0
2006-06-05 10:16:00,2.26987,2.27013,2.26978,2.26978,27500000.0
2006-06-05 10:17:00,2.26973,2.27021,2.26973,2.27021,50800000.0
2006-06-05 10:18:00,2.27003,2.27025,2.27,2.27025,31800000.0
2006-06-05 10:19:00,2.27007,2.27033,2.27005,2.27005,29900000.0
2006-06-05 10:20:00,2.2701,2.2702,2.27005,2.27013,21100000.0
2006-06-05 10:21:00,2.26997,2.2701,2.26997,2.2701,6200000.0
2006-06-05 10:22:00,2.27008,2.2704,2.27008,2.27036,50400000.0
2006-06-05 10:23:00,2.27019,2.27028,2.2701,2.27025,51100000.0
2006-06-05 10:24:00,2.27025,2.27033,2.27021,2.27027,21400000.0
2006-06-05 10:25:00,2.27009,2.2704,2.27009,2.27015,40100000.0
2006-06-05 10:26:00,2.27015,2.27015,2.27003,2.2701,19000000.0
2006-06-05 10:27:00,2.27005,2.2702,2.27005,2.2701,49700000.0
2006-06-05 10:28:00,2.26996,2.27015,2.26974,2.27015,38200000.0
2006-06-05 10:29:00,2.27022,2.27024,2.26995,2.27023,35200000.0
2006-06-05 10:30:00,2.27012,2.2705,2.27012,2.27035,35100000.0
2006-06-05 10:31:00,2.27044,2.27068,2.27024,2.27035,55700000.0
2006-06-05 10:32:00,2.27019,2.2704,2.27004,2.27016,34200000.0
2006-06-05 10:33:00,2.27006,2.27019,2.26976,2.26976,38400000.0
2006-06-05 10:34:00,2.26963,2.26978,2.26949,2.26958,29600000.0
2006-06-05 10:35:00,2.26954,2.26971,2.26942,2.26971,22300000.0
2006-06-05 10:36:00,2.26992,2.26999,2.26973,2.26973,38400000.0
2006-06-05 10:37:00,2.26975,2.26991,2.26962,2.26985,43400000.0
2006-06-05 10:38:00,2.27,2.27,2.26965,2.26995,34000000.0
2006-06-05 10:39:00,2.26994,2.27015,2.26988,2.26997,33500000.0
2006-06-05 10:40:00,2.26988,2.26988,2.2693,2.2696,32200000.0
2006-06-05 10:41:00,2.26955,2.26985,2.26938,2.26978,30400000.0
2006-06-05 10:42:00,2.26973,2.26989,2.26958,2.26965,32600000.0
2006-06-05 10:43:00,2.2697,2.26996,2.26926,2.2694,20500000.0
2006-06-05 10:44:00,2.26926,2.26959,2.26926,2.26949,60000000.0
2006-06-05 10:45:00,2.2696,2.26976,2.2696,2.26967,22400000.0
2006-06-05 10:46:00,2.26966,2.26971,2.2694,2.26971,41300000.0
2006-06-05 10:47:00,2.26968,2.26977,2.26962,2.26972,25200000.0
2006-06-05 10:48:00,2.26971,2.26979,2.26961,2.26972,34500000.0
2006-06-05 10:49:00,2.26942,2.26971,2.26907,2.26971,24800000.0
2006-06-05 10:50:00,2.26963,2.26978,2.26963,2.26967,20100000.0
2006-06-05 10:51:00,2.26973,2.26987,2.26957,2.2698,34600000.0
2006-06-05 10:52:00,2.26983,2.2699,2.26957,2.26977,26100000.0
2006-06-05 10:53:00,2.26952,2.26952,2.26895,2.26895,22800000.0
2006-06-05 10:54:00,2.26911,2.26934,2.26911,2.26917,30400000.0
2006-06-05 10:55:00,2.26926,2.26945,2.26914,2.26941,45300000.0
2006-06-05 10:56:00,2.26927,2.26948,2.26917,2.26948,17500000.0
2006-06-05 10:57:00,2.26947,2.26971,2.26943,2.26957,58400000.0
2006-06-05 10:58:00,2.26944,2.26946,2.26926,2.26942,54100000.0
2006-06-05 10:59:00,2.26917,2.26927,2.26886,2.26901,50700000.0
2006-06-05 11:00:00,2.26891,2.26923,2.26889,2.26923,33200000.0
2006-06-05 11:01:00,2.26922,2.26942,2.26902,2.26905,23000000.0
2006-06-05 11:02:00,2.26914,2.26928,2.26881,2.26898,32400000.0
2006-06-05 11:03:00,2.26889,2.26899,2.26869,2.26869,11600000.0
2006-06-05 11:04:00,2.26891,2.26907,2.26891,2.26906,6800000.0
2006-06-05 11:05:00,2.26909,2.2691,2.26886,2.26886,52600000.0
2006-06-05 11:06:00,2.26922,2.26976,2.26922,2.26976,50900000.0
2006-06-05 11:07:00,2.26966,2.26983,2.26966,2.26968,28000000.0
2006-06-05 11:08:00,2.26971,2.26999,2.26971,2.26983,25600000.0
2006-06-05 11:09:00,2.26968,2.26968,2.26904,2.26904,18400000.0
2006-06-05 11:10:00,2.26887,2.26911,2.26865,2.26865,27900000.0
2006-06-05 11:11:00,2.26871,2.26895,2.26868,2.26868,33800000.0
2006-06-05 11:12:00,2.26855,2.2686,2.26855,2.2686,16400000.0
2006-06-05 11:13:00,2.26861,2.26874,2.26861,2.26865,55500000.0
2006-06-05 11:14:00,2.26871,2.26871,2.2685,2.26855,56600000.0
2006-06-05 11:15:00,2.26857,2.26872,2.26857,2.26872,32700000.0
2006-06-05 11:16:00,2.26864,2.26875,2.26862,2.2687,37000000.0
2006-06-05 11:17:00,2.26873,2.26873,2.2686,2.2686,26900000.0
2006-06-05 11:18:00,2.2687,2.26878,2.26869,2.26878,16600000.0
2006-06-05 11:19:00,2.26864,2.26864,2.26849,2.26862,19000000.0
2006-06-05 11:20:00,2.26865,2.26872,2.26855,2.26872,38900000.0
2006-06-05 11:21:00,2.26856,2.26872,2.26853,2.26872,42500000.0
2006-06-05 11:22:00,2.26858,2.26875,2.26851,2.26863,22100000.0
2006-06-05 11:23:00,2.26858,2.26858,2.26792,2.26792,49700000.0
2006-06-05 11:24:00,2.26802,2.26821,2.2678,2.2678,30400000.0
2006-06-05 11:25:00,2.26773,2.26838,2.26773,2.26817,37000000.0
2006-06-05 11:26:00,2.26828,2.26858,2.26828,2.2685,26000000.0
2006-06-05 11:27:00,2.26848,2.26864,2.26848,2.26853,29000000.0
2006-06-05 11:28:00,2.26853,2.26853,2.26822,2.26822,54400000.0
2006-06-05 11:29:00,2.26819,2.26851,2.26818,2.26831,29900000.0
2006-06-05 11:30:00,2.26829,2.26866,2.26815,2.26866,44300000.0
2006-06-05 11:31:00,2.26858,2.26858,2.26818,2.26818,37200000.0
2006-06-05 11:32:00,2.26835,2.26883,2.26835,2.26866,36300000.0
2006-06-05 11:33:00,2.26857,2.26893,2.26857,2.26889,32100000.0
2006-06-05 11:34:00,2.2688,2.2688,2.26834,2.26834,54800000.0
2006-06-05 11:35:00,2.26837,2.26872,2.26837,2.26864,27100000.0
2006-06-05 11:36:00,2.26884,2.26908,2.26878,2.26907,50100000.0
2006-06-05 11:37:00,2.26873,2.26888,2.26853,2.2688,24000000.0
2006-06-05 11:38:00,2.26855,2.26862,2.26822,2.26843,64200000.0
2006-06-05 11:39:00,2.26837,2.2684,2.26807,2.26828,51900000.0
2006-06-05 11:40:00,2.26819,2.26848,2.26819,2.26838,19900000.0
2006-06-05 11:41:00,2.26833,2.26863,2.26833,2.26857,37900000.0
2006-06-05 11:42:00,2.26852,2.26869,2.26848,2.26869,43000000.0
2006-06-05 11:43:00,2.26858,2.26874,2.26858,2.26867,21000000.0
2006-06-05 11:44:00,2.26858,2.26858,2.26842,2.26847,20800000.0
2006-06-05 11:45:00,2.26842,2.26842,2.26815,2.26826,32200000.0
2006-06-05 11:46:00,2.26845,2.2687,2.26842,2.26842,24600000.0
2006-06-05 11:47:00,2.26876,2.26898,2.26876,2.26896,20000000.0
2006-06-05 11:48:00,2.26912,2.26952,2.26907,2.26944,33500000.0
2006-06-05 11:49:00,2.26937,2.26937,2.26893,2.26923,17700000.0
2006-06-05 11:50:00,2.26928,2.26962,2.26921,2.26932,65000000.0
2006-06-05 11:51:00,2.26954,2.26954,2.26917,2.26921,42900000.0
2006-06-05 11:52:00,2.26907,2.26907,2.26868,2.26884,34200000.0
2006-06-05 11:53:00,2.26876,2.26898,2.26876,2.2689,23800000.0
2006-06-05 11:54:00,2.26881,2.26884,2.26873,2.26877,46600000.0
2006-06-05 11:55:00,2.26875,2.26933,2.26875,2.26912,35100000.0
2006-06-05 11:56:00,2.26916,2.26937,2.26908,2.26917,31500000.0
2006-06-05 11:57:00,2.26927,2.26944,2.26909,2.26928,34800000.0
2006-06-05 11:58:00,2.26922,2.26922,2.26907,2.26915,18900000.0
2006-06-05 11:59:00,2.26922,2.26934,2.26912,2.26919,27400000.0
2006-06-05 12:00:00,2.26916,2.26923,2.26905,2.26905,30100000.0
2006-06-05 12:01:00,2.26909,2.2694,2.26909,2.26933,34000000.0
2006-06-05 12:02:00,2.26926,2.2695,2.26921,2.2695,17800000.0
2006-06-05 12:03:00,2.26948,2.26967,2.26942,2.26967,27900000.0
2006-06-05 12:04:00,2.26958,2.26958,2.26938,2.26945,36800000.0
2006-06-05 12:05:00,2.26964,2.26971,2.26941,2.26941,48300000.0
2006-06-05 12:06:00,2.26977,2.26998,2.26933,2.26961,29200000.0
2006-06-05 12:07:00,2.26965,2.26974,2.26938,2.26938,29500000.0
2006-06-05 12:08:00,2.26948,2.26973,2.26948,2.26948,10700000.0
2006-06-05 12:09:00,2.26965,2.26991,2.26963,2.26965,30500000.0
2006-06-05 12:10:00,2.26961,2.26961,2.26934,2.26943,38600000.0
2006-06-05 12:11:00,2.26935,2.26935,2.26893,2.26893,24200000.0
2006-06-05 12:12:00,2.26875,2.26875,2.26836,2.26865,20800000.0
2006-06-05 12:13:00,2.26855,2.26872,2.26824,2.26824,17800000.0
2006-06-05 12:14:00,2.26813,2.26836,2.26801,2.26804,35300000.0
2006-06-05 12:15:00,2.26789,2.26792,2.26748,2.2676,40200000.0
2006-06-05 12:16:00,2.26756,2.26757,2.26735,2.26735,40900000.0
2006-06-05 12:17:00,2.26738,2.26747,2.26722,2.26722,42700000.0
2006-06-05 12:18:00,2.26745,2.26766,2.26733,2.26748,56800000.0
2006-06-05 12:19:00,2.26757,2.26779,2.26757,2.26765,28000000.0
2006-06-05 12:20:00,2.26763,2.26787,2.26763,2.26784,43100001.0
2006-06-05 12:21:00,2.26796,2.26819,2.26786,2.26786,29400000.0
2006-06-05 12:22:00,2.26794,2.26808,2.26791,2.26795,19000000.0
2006-06-05 12:23:00,2.26803,2.26818,2.26781,2.26818,40700000.0
2006-06-05 12:24:00,2.26824,2.26824,2.26804,2.2681,28700000.0
2006-06-05 12:25:00,2.26843,2.26851,2.26817,2.26828,33500000.0
2006-06-05 12:26:00,2.26786,2.26786,2.26761,2.26772,33500000.0
2006-06-05 12:27:00,2.26778,2.26788,2.26759,2.26778,53100000.0
2006-06-05 12:28:00,2.26777,2.26786,2.26753,2.26768,26300000.0
2006-06-05 12:29:00,2.26757,2.26781,2.26738,2.2674,46500000.0
2006-06-05 12:30:00,2.26746,2.26748,2.2672,2.26746,46400000.0
2006-06-05 12:31:00,2.26736,2.26742,2.2672,2.26723,17000000.0
2006-06-05 12:32:00,2.26726,2.26732,2.26704,2.26724,31800000.0
2006-06-05 12:33:00,2.26714,2.26743,2.26714,2.2673,28800000.0
2006-06-05 12:34:00,2.26726,2.26737,2.26718,2.26729,32400000.0
2006-06-05 12:35:00,2.26731,2.26736,2.267,2.26723,17300000.0
2006-06-05 12:36:00,2.26744,2.26744,2.26714,2.2673,37700000.0
2006-06-05 12:37:00,2.2675,2.26762,2.26725,2.26725,34900000.0
2006-06-05 12:38:00,2.26713,2.26726,2.26707,2.26724,28600000.0
2006-06-05 12:39:00,2.26729,2.26734,2.26704,2.26719,36300000.0
2006-06-05 12:40:00,2.26716,2.26735,2.26706,2.26713,23400000.0
2006-06-05 12:41:00,2.26732,2.26748,2.2672,2.26738,53700000.0
2006-06-05 12:42:00,2.26726,2.26765,2.26726,2.26749,47600000.0
2006-06-05 12:43:00,2.26756,2.2678,2.26756,2.26779,19600000.0
2006-06-05 12:44:00,2.26786,2.26805,2.26775,2.26795,36700000.0
2006-06-05 12:45:00,2.26805,2.26819,2.26783,2.268,47500000.0
2006-06-05 12:46:00,2.26782,2.26813,2.26782,2.26795,44800000.0
2006-06-05 12:47:00,2.26786,2.26798,2.26774,2.2679,37600000.0
2006-06-05 12:48:00,2.26799,2.26807,2.26787,2.26801,47000000.0
2006-06-05 12:49:00,2.26806,2.26811,2.26791,2.268,20800000.0
2006-06-05 12:50:00,2.268,2.268,2.26777,2.26791,28300000.0
2006-06-05 12:51:00,2.26779,2.26806,2.26779,2.26784,32400000.0
2006-06-05 12:52:00,2.26786,2.26802,2.26755,2.26755,19200000.0
2006-06-05 12:53:00,2.26777,2.26798,2.26775,2.26797,22400000.0
2006-06-05 12:54:00,2.26819,2.26868,2.26819,2.26852,11200000.0
2006-06-05 12:55:00,2.26847,2.2687,2.26847,2.26866,24200000.0
2006-06-05 12:56:00,2.26861,2.26891,2.26861,2.26866,22700000.0
2006-06-05 12:57:00,2.26868,2.26888,2.26856,2.26864,57400000.0
2006-06-05 12:58:00,2.26879,2.26896,2.26872,2.26892,37400000.0
2006-06-05 12:59:00,2.26862,2.2689,2.26846,2.26846,41200000.0
2006-06-05 13:00:00,2.26832,2.26832,2.26808,2.26829,29400000.0
2006-06-05 13:01:00,2.26846,2.26846,2.26823,2.26834,56300000.0
2006-06-05 13:02:00,2.26835,2.26835,2.26816,2.26832,29600000.0
2006-06-05 13:03:00,2.26831,2.26851,2.26817,2.26817,28400000.0
2006-06-05 13:04:00,2.26833,2.26849,2.26821,2.26823,46300000.0
2006-06-05 13:05:00,2.26834,2.2684,2.26811,2.26821,22000000.0
2006-06-05 13:06:00,2.26817,2.26828,2.26814,2.26814,28400000.0
2006-06-05 13:07:00,2.26821,2.26826,2.26814,2.26815,45300000.0
2006-06-05 13:08:00,2.26812,2.26863,2.26812,2.26848,60400000.0
2006-06-05 13:09:00,2.26847,2.26847,2.26807,2.2681,44100000.0
2006-06-05 13:10:00,2.26816,2.26824,2.26787,2.26811,47000001.0
2006-06-05 13:11:00,2.2682,2.2682,2.268,2.2681,40300000.0
2006-06-05 13:12:00,2.26805,2.26805,2.26768,2.26768,26500000.0
2006-06-05 13:13:00,2.26762,2.26791,2.26762,2.26777,40300000.0
2006-06-05 13:14:00,2.26769,2.26771,2.26757,2.2677,51199999.0
2006-06-05 13:15:00,2.26766,2.26782,2.26751,2.26782,31500000.0
2006-06-05 13:16:00,2.26772,2.26797,2.26772,2.26797,39300000.0
2006-06-05 13:17:00,2.26798,2.26804,2.2679,2.2679,37900000.0
2006-06-05 13:18:00,2.26796,2.26812,2.26783,2.26787,33100000.0
2006-06-05 13:19:00,2.26799,2.26807,2.26773,2.2678,28600000.0
2006-06-05 13:20:00,2.26786,2.26804,2.26777,2.26778,46500000.0
2006-06-05 13:21:00,2.2679,2.2679,2.26742,2.26766,35500000.0
2006-06-05 13:22:00,2.26766,2.26785,2.26756,2.26785,22600000.0
2006-06-05 13:23:00,2.26779,2.26779,2.26756,2.26759,30700000.0
2006-06-05 13:24:00,2.26766,2.26809,2.26766,2.26793,25200000.0
2006-06-05 13:25:00,2.26798,2.26806,2.26773,2.26779,9600000.0
2006-06-05 13:26:00,2.26777,2.26799,2.26773,2.26773,39200000.0
2006-06-05 13:27:00,2.26749,2.2678,2.26749,2.2678,31000000.0
2006-06-05 13:28:00,2.26779,2.26795,2.26768,2.26795,40200000.0
2006-06-05 13:29:00,2.26807,2.26811,2.26781,2.26782,38500000.0
2006-06-05 13:30:00,2.26784,2.2679,2.26773,2.2679,46000000.0
2006-06-05 13:31:00,2.26774,2.26817,2.26774,2.26802,21000000.0
2006-06-05 13:32:00,2.26763,2.26778,2.26759,2.26759,47100000.0
2006-06-05 13:33:00,2.26756,2.26775,2.26749,2.26763,53499999.0
2006-06-05 13:34:00,2.2676,2.2678,2.2676,2.26761,38300000.0
2006-06-05 13:35:00,2.26753,2.26753,2.26703,2.26724,62200000.0
2006-06-05 13:36:00,2.26724,2.26732,2.26699,2.26714,40300000.0
2006-06-05 13:37:00,2.26684,2.26704,2.26672,2.26704,26800000.0
2006-06-05 13:38:00,2.26735,2.26735,2.267,2.267,25400000.0
2006-06-05 13:39:00,2.26689,2.26689,2.26647,2.26666,72000001.0
2006-06-05 13:40:00,2.26674,2.26683,2.26652,2.26673,43400000.0
2006-06-05 13:41:00,2.26665,2.26665,2.26619,2.26619,36100000.0
2006-06-05 13:42:00,2.26613,2.26646,2.26613,2.26639,29000000.0
2006-06-05 13:43:00,2.26628,2.26646,2.26624,2.26624,28400000.0
2006-06-05 13:44:00,2.26628,2.26628,2.26606,2.26615,39200000.0
2006-06-05 13:45:00,2.26625,2.26631,2.26605,2.26605,32000000.0
2006-06-05 13:46:00,2.26607,2.26623,2.26588,2.26623,48000000.0
2006-06-05 13:47:00,2.26633,2.26639,2.26622,2.26622,39900000.0
2006-06-05 13:48:00,2.26622,2.26658,2.26622,2.26648,31200000.0
2006-06-05 13:49:00,2.26667,2.26673,2.26632,2.26643,48100000.0
2006-06-05 13:50:00,2.26631,2.26631,2.2661,2.26624,27600000.0
2006-06-05 13:51:00,2.2662,2.26632,2.26604,2.26605,27100000.0
2006-06-05 13:52:00,2.26632,2.26644,2.26615,2.26637,42700000.0
2006-06-05 13:53:00,2.26637,2.26668,2.26636,2.26666,38200000.0
2006-06-05 13:54:00,2.26656,2.26686,2.26656,2.26686,31300000.0
2006-06-05 13:55:00,2.26672,2.26699,2.26672,2.26699,21000000.0
2006-06-05 13:56:00,2.2669,2.267,2.26687,2.26699,42600000.0
2006-06-05 13:57:00,2.26701,2.26701,2.26666,2.26696,23100000.0
2006-06-05 13:58:00,2.26695,2.26733,2.26695,2.26733,39900000.0
2006-06-05 13:59:00,2.2672,2.26723,2.26706,2.2672,25200000.0
2006-06-05 14:00:00,2.26718,2.26746,2.26705,2.26744,25500000.0
2006-06-05 14:01:00,2.26741,2.26741,2.26718,2.26735,32200000.0
2006-06-05 14:02:00,2.26729,2.26738,2.26694,2.26694,27800000.0
2006-06-05 14:03:00,2.26694,2.26716,2.26681,2.26681,80100000.0
2006-06-05 14:04:00,2.26693,2.26729,2.26693,2.26729,40500000.0
2006-06-05 14:05:00,2.26733,2.26768,2.26733,2.26768,23200000.0
2006-06-05 14:06:00,2.26769,2.26779,2.26704,2.26704,28800000.0
2006-06-05 14:07:00,2.26687,2.26705,2.26563,2.26563,43700000.0
2006-06-05 14:08:00,2.26535,2.26563,2.26517,2.26535,49400000.0
2006-06-05 14:09:00,2.26546,2.26552,2.26505,2.26509,37000000.0
2006-06-05 14:10:00,2.26497,2.26521,2.26473,2.26487,49000000.0
2006-06-05 14:11:00,2.26475,2.26503,2.26451,2.26484,43500000.0
2006-06-05 14:12:00,2.26514,2.26514,2.26488,2.26507,28000000.0
2006-06-05 14:13:00,2.26507,2.26529,2.26501,2.26528,36100000.0
2006-06-05 14:14:00,2.26545,2.26555,2.26525,2.26526,54700000.0
2006-06-05 14:15:00,2.26518,2.26538,2.26503,2.26538,44000000.0
2006-06-05 14:16:00,2.26524,2.26547,2.26515,2.26528,32800000.0
2006-06-05 14:17:00,2.26522,2.2659,2.26522,2.26573,32600000.0
2006-06-05 14:18:00,2.26588,2.26601,2.26588,2.26601,35100000.0
2006-06-05 14:19:00,2.2658,2.2659,2.2655,2.2655,67400000.0
2006-06-05 14:20:00,2.2653,2.26539,2.26478,2.26478,62300000.0
2006-06-05 14:21:00,2.26453,2.26479,2.26447,2.26462,60100000.0
2006-06-05 14:22:00,2.26447,2.26464,2.26442,2.26458,23000000.0
2006-06-05 14:23:00,2.2645,2.26471,2.26423,2.26471,44300000.0
2006-06-05 14:24:00,2.26473,2.26486,2.26468,2.26486,36600000.0
2006-06-05 14:25:00,2.26471,2.26495,2.26471,2.26485,37800000.0
2006-06-05 14:26:00,2.2648,2.26529,2.2648,2.26512,50100000.0
2006-06-05 14:27:00,2.26495,2.2651,2.26487,2.26508,34300000.0
2006-06-05 14:28:00,2.26495,2.26499,2.26475,2.26475,35300000.0
2006-06-05 14:29:00,2.26466,2.26472,2.26444,2.2645,38100000.0
2006-06-05 14:30:00,2.26457,2.26474,2.26453,2.26457,27900000.0
2006-06-05 14:31:00,2.26454,2.26455,2.26434,2.26455,26500000.0
2006-06-05 14:32:00,2.26452,2.26461,2.2644,2.26448,33100000.0
2006-06-05 14:33:00,2.26455,2.26488,2.26451,2.26475,54600000.0
2006-06-05 14:34:00,2.26482,2.26491,2.26476,2.26491,15000000.0
2006-06-05 14:35:00,2.26506,2.26542,2.26506,2.2652,21200000.0
2006-06-05 14:36:00,2.26503,2.26511,2.26495,2.26499,23200000.0
2006-06-05 14:37:00,2.26487,2.26493,2.26452,2.26472,35000000.0
2006-06-05 14:38:00,2.26485,2.26509,2.26463,2.26485,29000000.0
2006-06-05 14:39:00,2.26488,2.26521,2.26456,2.26512,45500000.0
2006-06-05 14:40:00,2.26534,2.26538,2.26452,2.26455,42700000.0
2006-06-05 14:41:00,2.26431,2.26479,2.26431,2.26465,39400000.0
2006-06-05 14:42:00,2.26479,2.26524,2.26454,2.26454,36500000.0
2006-06-05 14:43:00,2.26423,2.26423,2.26369,2.2639,34400000.0
2006-06-05 14:44:00,2.26394,2.26432,2.26394,2.26432,22200000.0
2006-06-05 14:45:00,2.26423,2.26423,2.26396,2.26411,51100001.0
2006-06-05 14:46:00,2.26393,2.26393,2.26342,2.26342,19500000.0
2006-06-05 14:47:00,2.26353,2.26389,2.26342,2.2636,33300000.0
2006-06-05 14:48:00,2.264,2.26442,2.26395,2.26442,33200000.0
2006-06-05 14:49:00,2.2646,2.26461,2.26431,2.26445,31000000.0
2006-06-05 14:50:00,2.26447,2.26468,2.26431,2.26463,31000000.0
2006-06-05 14:51:00,2.26466,2.26498,2.26454,2.26481,24600000.0
2006-06-05 14:52:00,2.26491,2.26519,2.26483,2.26495,42300000.0
2006-06-05 14:53:00,2.26483,2.26508,2.26483,2.26496,58400000.0
2006-06-05 14:54:00,2.26475,2.26513,2.26465,2.265,40000000.0
2006-06-05 14:55:00,2.26476,2.26545,2.26476,2.26531,72200000.0
2006-06-05 14:56:00,2.26505,2.26505,2.26456,2.26458,34400000.0
2006-06-05 14:57:00,2.26459,2.26472,2.26424,2.26438,31600000.0
2006-06-05 14:58:00,2.26445,2.26463,2.26424,2.26424,41400000.0
2006-06-05 14:59:00,2.26399,2.26405,2.26387,2.2639,16700000.0
2006-06-05 15:00:00,2.26399,2.26407,2.2636,2.2636,51500000.0
2006-06-05 15:01:00,2.26354,2.26372,2.26345,2.26372,39900000.0
2006-06-05 15:02:00,2.26378,2.26391,2.26362,2.26391,32500000.0
2006-06-05 15:03:00,2.26371,2.26428,2.26371,2.26421,37900000.0
2006-06-05 15:04:00,2.26433,2.26488,2.26433,2.26478,49800000.0
2006-06-05 15:05:00,2.26478,2.26502,2.26478,2.26486,45600000.0
2006-06-05 15:06:00,2.26479,2.26508,2.26461,2.26484,63699999.0
2006-06-05 15:07:00,2.26492,2.26507,2.2647,2.26483,55700000.0
2006-06-05 15:08:00,2.2651,2.26512,2.26499,2.26509,35200000.0
2006-06-05 15:09:00,2.26517,2.26523,2.26484,2.26489,40700000.0
2006-06-05 15:10:00,2.26476,2.26492,2.26465,2.26482,26200000.0
2006-06-05 15:11:00,2.26465,2.26465,2.26451,2.2646,21500000.0
2006-06-05 15:12:00,2.26464,2.26479,2.2646,2.26461,27600000.0
2006-06-05 15:13:00,2.26473,2.26478,2.26459,2.26459,27600000.0
2006-06-05 15:14:00,2.26473,2.26473,2.26432,2.2645,30000000.0
2006-06-05 15:15:00,2.26464,2.26464,2.26423,2.26428,30900000.0
2006-06-05 15:16:00,2.26423,2.26441,2.26411,2.26425,39400000.0
2006-06-05 15:17:00,2.26424,2.26427,2.26411,2.26424,26700000.0
2006-06-05 15:18:00,2.26428,2.26428,2.26398,2.26413,19900000.0
2006-06-05 15:19:00,2.26402,2.26402,2.2637,2.26374,43900000.0
2006-06-05 15:20:00,2.26375,2.26382,2.26359,2.26373,26600000.0
2006-06-05 15:21:00,2.26384,2.26384,2.26353,2.26377,34300000.0
2006-06-05 15:22:00,2.2636,2.2639,2.26351,2.26376,30400000.0
2006-06-05 15:23:00,2.26362,2.26396,2.26362,2.26365,21200000.0
2006-06-05 15:24:00,2.26363,2.26395,2.26363,2.26395,22900000.0
2006-06-05 15:25:00,2.26394,2.26411,2.26373,2.26381,53800000.0
2006-06-05 15:26:00,2.2638,2.26393,2.26364,2.26377,40900000.0
2006-06-05 15:27:00,2.26384,2.26427,2.26384,2.26427,34100000.0
2006-06-05 15:28:00,2.26417,2.26417,2.26372,2.26372,41300000.0
2006-06-05 15:29:00,2.26354,2.26354,2.26317,2.26332,63500000.0
2006-06-05 15:30:00,2.26331,2.26365,2.26331,2.26347,28000000.0
2006-06-05 15:31:00,2.26351,2.26351,2.26327,2.26327,26500000.0
2006-06-05 15:32:00,2.26334,2.2637,2.26334,2.26352,37700000.0
2006-06-05 15:33:00,2.26348,2.26364,2.26322,2.26322,47900000.0
2006-06-05 15:34:00,2.26331,2.26389,2.26331,2.26375,62400000.0
2006-06-05 15:35:00,2.2637,2.26415,2.2637,2.26388,63400000.0
2006-06-05 15:36:00,2.2638,2.2639,2.26337,2.26363,46400000.0
2006-06-05 15:37:00,2.26355,2.26355,2.2631,2.26323,31500000.0
2006-06-05 15:38:00,2.26315,2.26315,2.26275,2.2631,46200000.0
2006-06-05 15:39:00,2.26316,2.26336,2.26285,2.26311,35000000.0
2006-06-05 15:40:00,2.26322,2.26322,2.26303,2.26306,41600000.0
2006-06-05 15:41:00,2.26313,2.26365,2.26307,2.26365,26600000.0
2006-06-05 15:42:00,2.26363,2.26367,2.26347,2.26347,29400000.0
2006-06-05 15:43:00,2.26329,2.26344,2.26327,2.26344,38100000.0
2006-06-05 15:44:00,2.26331,2.2634,2.2631,2.2631,40400000.0
2006-06-05 15:45:00,2.26302,2.26302,2.26273,2.26273,58800000.0
2006-06-05 15:46:00,2.26246,2.26246,2.26184,2.26205,23200000.0
2006-06-05 15:47:00,2.26214,2.26238,2.26214,2.26215,27800000.0
2006-06-05 15:48:00,2.26216,2.26228,2.26211,2.26211,42000000.0
2006-06-05 15:49:00,2.26213,2.26226,2.26176,2.26176,50600000.0
2006-06-05 15:50:00,2.26174,2.262,2.26174,2.26183,18300000.0
2006-06-05 15:51:00,2.26182,2.26209,2.26182,2.26207,60500000.0
2006-06-05 15:52:00,2.26221,2.26226,2.26213,2.26222,52300001.0
2006-06-05 15:53:00,2.26204,2.26226,2.26204,2.26214,28700000.0
2006-06-05 15:54:00,2.26209,2.26228,2.26198,2.26215,53100000.0
2006-06-05 15:55:00,2.26204,2.26219,2.26188,2.262,37300000.0
2006-06-05 15:56:00,2.262,2.26225,2.26172,2.26172,25300000.0
2006-06-05 15:57:00,2.26191,2.262,2.26173,2.26187,42000000.0
2006-06-05 15:58:00,2.2619,2.26194,2.26158,2.26159,39200000.0
2006-06-05 15:59:00,2.26194,2.26195,2.26033,2.26033,44600000.0
2006-06-05 16:00:00,2.26089,2.26151,2.26073,2.26135,35000000.0
2006-06-05 16:01:00,2.26153,2.26153,2.26109,2.26109,20300000.0
2006-06-05 16:02:00,2.26111,2.26159,2.26111,2.26135,25200000.0
2006-06-05 16:03:00,2.26093,2.26093,2.26003,2.26021,21100000.0
2006-06-05 16:04:00,2.26009,2.26038,2.26001,2.26001,32600000.0
2006-06-05 16:05:00,2.26004,2.2603,2.25996,2.2603,39500000.0
2006-06-05 16:06:00,2.26029,2.26043,2.26027,2.2604,25900000.0
2006-06-05 16:07:00,2.26074,2.26079,2.26052,2.26067,32300000.0
2006-06-05 16:08:00,2.26069,2.26101,2.26065,2.2609,21100000.0
2006-06-05 16:09:00,2.2609,2.26108,2.26073,2.26095,41400000.0
2006-06-05 16:10:00,2.26089,2.26089,2.26066,2.26086,26400000.0
2006-06-05 16:11:00,2.26084,2.26088,2.2606,2.26088,30200000.0
2006-06-05 16:12:00,2.26088,2.26107,2.2608,2.26107,55200000.0
2006-06-05 16:13:00,2.26113,2.26132,2.26111,2.2612,23100000.0
2006-06-05 16:14:00,2.26119,2.26119,2.2609,2.261,38900000.0
2006-06-05 16:15:00,2.26083,2.26128,2.26083,2.26122,80800000.0
2006-06-05 16:16:00,2.26134,2.26134,2.26082,2.26085,22200000.0
2006-06-05 16:17:00,2.26077,2.26091,2.26064,2.26081,53900000.0
2006-06-05 16:18:00,2.26061,2.26061,2.26024,2.26031,52500000.0
2006-06-05 16:19:00,2.26031,2.26042,2.26004,2.26037,44100000.0
2006-06-05 16:20:00,2.26042,2.26042,2.25983,2.2599,51500000.0
2006-06-05 16:21:00,2.26003,2.26024,2.25989,2.26004,25200000.0
2006-06-05 16:22:00,2.26046,2.26091,2.26046,2.26086,11900000.0
2006-06-05 16:23:00,2.26102,2.26142,2.26095,2.26114,36200000.0
2006-06-05 16:24:00,2.26113,2.26126,2.2607,2.26077,39400000.0
2006-06-05 16:25:00,2.26084,2.26084,2.26053,2.26063,30300000.0
2006-06-05 16:26:00,2.26053,2.26059,2.26027,2.26039,43100000.0
2006-06-05 16:27:00,2.26034,2.2606,2.26026,2.26053,34100000.0
2006-06-05 16:28:00,2.26068,2.26068,2.26043,2.26056,46400000.0
2006-06-05 16:29:00,2.26047,2.26068,2.2604,2.26044,46900000.0
2006-06-05 16:30:00,2.26029,2.26061,2.26025,2.26043,90799999.0
2006-06-05 16:31:00,2.26025,2.26025,2.25968,2.25978,55100000.0
2006-06-05 16:32:00,2.25996,2.25996,2.25962,2.25962,24500000.0
2006-06-05 16:33:00,2.2598,2.26006,2.25969,2.26001,30000000.0
2006-06-05 16:34:00,2.2601,2.2602,2.25976,2.25986,27000000.0
2006-06-05 16:35:00,2.25976,2.25995,2.25974,2.25995,36000000.0
2006-06-05 16:36:00,2.25993,2.25993,2.25977,2.25986,41300000.0
2006-06-05 16:37:00,2.25999,2.26011,2.25983,2.26003,45300000.0
2006-06-05 16:38:00,2.26023,2.2604,2.25994,2.25994,26400000.0
2006-06-05 16:39:00,2.25993,2.26019,2.25987,2.26019,24700000.0
2006-06-05 16:40:00,2.26025,2.26025,2.26001,2.2602,37800000.0
2006-06-05 16:41:00,2.26018,2.26018,2.25976,2.25999,70400000.0
2006-06-05 16:42:00,2.25994,2.26019,2.25987,2.25988,30800000.0
2006-06-05 16:43:00,2.26006,2.26042,2.26006,2.26017,48299999.0
2006-06-05 16:44:00,2.25994,2.2602,2.25988,2.26008,45300000.0
2006-06-05 16:45:00,2.26004,2.26008,2.25983,2.26008,42700000.0
2006-06-05 16:46:00,2.25997,2.25997,2.2594,2.25959,27500000.0
2006-06-05 16:47:00,2.25957,2.25982,2.25942,2.25978,30000000.0
2006-06-05 16:48:00,2.25967,2.25987,2.2596,2.25982,24500000.0
2006-06-05 16:49:00,2.2597,2.2597,2.25951,2.25956,38900000.0
2006-06-05 16:50:00,2.25962,2.25992,2.25962,2.25992,56200000.0
2006-06-05 16:51:00,2.25989,2.25989,2.25959,2.25979,33900000.0
2006-06-05 16:52:00,2.25979,2.26008,2.2597,2.26008,48600000.0
2006-06-05 16:53:00,2.26023,2.26032,2.26016,2.26026,28800000.0
2006-06-05 16:54:00,2.25987,2.26,2.25959,2.25984,43500000.0
2006-06-05 16:55:00,2.25967,2.26006,2.25967,2.25987,48500000.0
2006-06-05 16:56:00,2.25999,2.26041,2.25999,2.26015,37600000.0
2006-06-05 16:57:00,2.26001,2.2601,2.25986,2.26007,41500000.0
2006-06-05 16:58:00,2.25991,2.25991,2.25956,2.25971,30500000.0
2006-06-05 16:59:00,2.25988,2.26006,2.25984,2.25992,34000000.0
2006-06-05 17:00:00,2.25975,2.25975,2.25903,2.25928,46600000.0
2006-06-05 17:01:00,2.25947,2.25947,2.25907,2.25926,36800000.0
2006-06-05 17:02:00,2.25923,2.25963,2.25923,2.25952,44200000.0
2006-06-05 17:03:00,2.25966,2.25985,2.25966,2.25972,33800000.0
2006-06-05 17:04:00,2.25976,2.25986,2.25964,2.25986,52100000.0
2006-06-05 17:05:00,2.25989,2.25998,2.25956,2.2598,30300000.0
2006-06-05 17:06:00,2.25979,2.25979,2.25955,2.2596,33100000.0
2006-06-05 17:07:00,2.25978,2.26015,2.25973,2.26007,42000000.0
2006-06-05 17:08:00,2.26018,2.26032,2.25998,2.25998,20400000.0
2006-06-05 17:09:00,2.25998,2.26014,2.2599,2.26012,39700000.0
2006-06-05 17:10:00,2.26017,2.26039,2.26003,2.26024,40400000.0
2006-06-05 17:11:00,2.2602,2.26033,2.25982,2.25982,21200000.0
2006-06-05 17:12:00,2.25975,2.2599,2.25963,2.25974,45099999.0
2006-06-05 17:13:00,2.25969,2.25983,2.25947,2.25972,31300000.0
2006-06-05 17:14:00,2.25971,2.25971,2.25927,2.25927,30100000.0
2006-06-05 17:15:00,2.25908,2.25941,2.25908,2.25912,29100000.0
2006-06-05 17:16:00,2.25901,2.25925,2.25896,2.25905,51400000.0
2006-06-05 17:17:00,2.25912,2.25928,2.25896,2.2592,30600000.0
2006-06-05 17:18:00,2.25919,2.25921,2.25904,2.25918,38600000.0
2006-06-05 17:19:00,2.25924,2.25924,2.25908,2.25908,41700000.0
2006-06-05 17:20:00,2.2592,2.25931,2.25901,2.2593,30500000.0
2006-06-05 17:21:00,2.25916,2.25916,2.25873,2.25873,45400000.0
2006-06-05 17:22:00,2.25872,2.25922,2.25872,2.25913,27700000.0
2006-06-05 17:23:00,2.25922,2.25922,2.25908,2.25908,39300000.0
2006-06-05 17:24:00,2.2589,2.2594,2.2589,2.2594,52900000.0
2006-06-05 17:25:00,2.25937,2.25959,2.25933,2.25934,37500000.0
2006-06-05 17:26:00,2.25918,2.25933,2.25914,2.25933,38600000.0
2006-06-05 17:27:00,2.25929,2.25929,2.25903,2.25908,26400000.0
2006-06-05 17:28:00,2.25916,2.25916,2.25897,2.25902,31100000.0
2006-06-05 17:29:00,2.25907,2.2594,2.25907,2.25908,42600000.0
2006-06-05 17:30:00,2.25923,2.25925,2.25877,2.25877,48500000.0
2006-06-05 17:31:00,2.25879,2.25892,2.25867,2.25867,23900000.0
2006-06-05 17:32:00,2.25864,2.25875,2.25864,2.25872,24000000.0
2006-06-05 17:33:00,2.25862,2.25862,2.25815,2.25859,39700000.0
2006-06-05 17:34:00,2.25845,2.25845,2.25832,2.25832,25200000.0
2006-06-05 17:35:00,2.25846,2.25866,2.25838,2.25866,50900000.0
2006-06-05 17:36:00,2.25858,2.25894,2.25848,2.25888,34800000.0
2006-06-05 17:37:00,2.25885,2.25912,2.25885,2.25895,19900000.0
2006-06-05 17:38:00,2.25877,2.2589,2.25864,2.25882,35300000.0
2006-06-05 17:39:00,2.25876,2.25903,2.25862,2.25866,61400000.0
2006-06-05 17:40:00,2.25871,2.2588,2.25858,2.2586,21200000.0
2006-06-05 17:41:00,2.25863,2.25863,2.25846,2.25851,38200000.0
2006-06-05 17:42:00,2.25852,2.25867,2.25834,2.25834,23900000.0
2006-06-05 17:43:00,2.25835,2.25845,2.25814,2.25845,28000000.0
2006-06-05 17:44:00,2.25863,2.25885,2.25851,2.25872,56900000.0
2006-06-05 17:45:00,2.25877,2.25888,2.25877,2.25882,28000000.0
2006-06-05 17:46:00,2.25888,2.259,2.25888,2.25895,20800000.0
2006-06-05 17:47:00,2.25904,2.25925,2.25902,2.25925,33700000.0
2006-06-05 17:48:00,2.25909,2.25917,2.25901,2.25911,36500000.0
2006-06-05 17:49:00,2.25895,2.25926,2.25895,2.25901,23700000.0
2006-06-05 17:50:00,2.25897,2.25913,2.2589,2.25905,75699999.0
2006-06-05 17:51:00,2.25904,2.25914,2.25903,2.2591,22500000.0
2006-06-05 17:52:00,2.2591,2.2591,2.2589,2.2589,30500000.0
2006-06-05 17:53:00,2.2589,2.25901,2.25869,2.25881,69099998.0
2006-06-05 17:54:00,2.25878,2.25898,2.25873,2.2589,16400000.0
2006-06-05 17:55:00,2.2589,2.25905,2.25883,2.25886,43900000.0
2006-06-05 17:56:00,2.25898,2.259,2.25876,2.259,26300000.0
2006-06-05 17:57:00,2.25908,2.25916,2.25895,2.25895,34300000.0
2006-06-05 17:58:00,2.25906,2.2591,2.25901,2.25906,34500000.0
2006-06-05 17:59:00,2.25892,2.25905,2.2589,2.25895,34400000.0
2006-06-05 18:00:00,2.25898,2.25905,2.25895,2.25897,35600000.0
2006-06-05 18:01:00,2.259,2.25917,2.25887,2.25887,363700000.0
2006-06-05 18:02:00,2.25897,2.25915,2.25887,2.25897,333700000.0
2006-06-05 18:03:00,2.25898,2.25915,2.25885,2.25893,412399999.0
2006-06-05 18:04:00,2.25893,2.25915,2.2589,2.25902,298700000.0
2006-06-05 18:05:00,2.25908,2.25915,2.2589,2.25895,210800000.0
2006-06-05 18:06:00,2.25897,2.25917,2.2589,2.25895,335900000.0
2006-06-05 18:07:00,2.25895,2.25915,2.25892,2.25915,402800000.0
2006-06-05 18:08:00,2.25895,2.25917,2.25885,2.259,443500000.0
2006-06-05 18:09:00,2.25895,2.25917,2.2589,2.25905,267400000.0
2006-06-05 18:10:00,2.25905,2.25917,2.2589,2.25905,303900000.0
2006-06-05 18:11:00,2.259,2.2591,2.25887,2.25905,247900000.0
2006-06-05 18:12:00,2.259,2.25917,2.2589,2.2591,178600000.0
2006-06-05 18:13:00,2.25895,2.2591,2.25892,2.259,150300000.0
2006-06-05 18:14:00,2.25903,2.25915,2.2589,2.25897,368700000.0
2006-06-05 18:15:00,2.25895,2.25915,2.25892,2.25895,299400000.0
2006-06-05 18:16:00,2.25915,2.25915,2.2589,2.25898,358099998.0
2006-06-05 18:17:00,2.25905,2.25917,2.25887,2.2589,224200000.0
2006-06-05 18:18:00,2.2589,2.25915,2.2589,2.2591,144500000.0
2006-06-05 18:19:00,2.25893,2.25915,2.2589,2.259,295300000.0
2006-06-05 18:20:00,2.259,2.25917,2.259,2.2591,196000000.0
2006-06-05 18:21:00,2.25905,2.25915,2.2589,2.25902,223000000.0
2006-06-05 18:22:00,2.25905,2.2591,2.2589,2.2591,268600000.0
2006-06-05 18:23:00,2.25905,2.25917,2.25885,2.25915,352000000.0
2006-06-05 18:24:00,2.2591,2.25915,2.25892,2.25905,343699999.0
2006-06-05 18:25:00,2.25902,2.25915,2.25887,2.259,339700001.0
2006-06-05 18:26:00,2.259,2.25917,2.25892,2.25895,391100000.0
2006-06-05 18:27:00,2.25892,2.25917,2.2589,2.25905,292500000.0
2006-06-05 18:28:00,2.25905,2.25917,2.2589,2.25902,193900000.0
2006-06-05 18:29:00,2.25895,2.25913,2.25885,2.25895,226900000.0
2006-06-05 18:30:00,2.25895,2.2591,2.25887,2.25892,287000000.0
2006-06-05 18:31:00,2.25905,2.25915,2.25897,2.25905,158500000.0
2006-06-05 18:32:00,2.25905,2.2591,2.25892,2.259,157000000.0
2006-06-05 18:33:00,2.25905,2.25915,2.2589,2.259,348700000.0
2006-06-05 18:34:00,2.25905,2.25915,2.25885,2.25902,384500000.0
2006-06-05 18:35:00,2.25905,2.2591,2.2589,2.25905,163300000.0
2006-06-05 18:36:00,2.259,2.25905,2.2589,2.25897,85700000.0
2006-06-05 18:37:00,2.259,2.25902,2.25895,2.25895,89200000.0
2006-06-05 18:38:00,2.25895,2.259,2.25892,2.25895,78900000.0
2006-06-05 18:39:00,2.25895,2.25915,2.25892,2.2591,180900000.0
2006-06-05 18:40:00,2.25905,2.25913,2.2589,2.25892,227400000.0
2006-06-05 18:41:00,2.25893,2.25905,2.25887,2.25895,163400000.0
2006-06-05 18:42:00,2.259,2.2591,2.2589,2.259,105900001.0
2006-06-05 18:43:00,2.25895,2.259,2.25887,2.25895,56500000.0
2006-06-05 18:44:00,2.25905,2.25905,2.2589,2.25892,139200000.0
2006-06-05 18:45:00,2.25897,2.25903,2.25892,2.25895,77900000.0
2006-06-05 18:46:00,2.25895,2.25897,2.25892,2.25892,21200000.0
2006-06-05 18:47:00,2.25887,2.25913,2.25887,2.25913,19900000.0
2006-06-05 18:48:00,2.259,2.25905,2.25895,2.25895,104800000.0
2006-06-05 18:49:00,2.2591,2.2591,2.259,2.2591,51600000.0
2006-06-05 18:50:00,2.25897,2.25913,2.25892,2.259,31000000.0
2006-06-05 18:51:00,2.25892,2.2591,2.2589,2.259,160700001.0
2006-06-05 18:52:00,2.25892,2.25905,2.25887,2.25887,158500000.0
2006-06-05 18:53:00,2.25892,2.25915,2.2589,2.25895,131000000.0
2006-06-05 18:54:00,2.25892,2.25905,2.2589,2.25898,111900001.0
2006-06-05 18:55:00,2.25895,2.25913,2.25893,2.25897,142700000.0
2006-06-05 18:56:00,2.259,2.25905,2.25895,2.25895,42100000.0
2006-06-05 18:57:00,2.25897,2.25917,2.2589,2.2589,90800001.0
2006-06-05 18:58:00,2.25895,2.2591,2.25892,2.25893,217300000.0
2006-06-05 18:59:00,2.25895,2.2591,2.25892,2.259,188300000.0
2006-06-05 19:00:00,2.25897,2.2591,2.2589,2.2591,86200000.0
2006-06-05 19:01:00,2.25895,2.259,2.25895,2.25895,17600000.0
2006-06-05 19:02:00,2.259,2.2591,2.25895,2.2591,189499999.0
2006-06-05 19:03:00,2.2591,2.25913,2.25892,2.25892,102900001.0
2006-06-05 19:04:00,2.25895,2.259,2.25895,2.259,36400000.0
2006-06-05 19:05:00,2.25898,2.259,2.25895,2.25898,63700000.0
2006-06-05 19:06:00,2.25895,2.25915,2.25892,2.25897,243200000.0
2006-06-05 19:07:00,2.2589,2.2591,2.25887,2.259,130000000.0
2006-06-05 19:08:00,2.2591,2.2591,2.2589,2.25905,235000000.0
2006-06-05 19:09:00,2.25905,2.25915,2.2589,2.25895,134500000.0
2006-06-05 19:10:00,2.259,2.25915,2.25895,2.25908,76000000.0
2006-06-05 19:11:00,2.25905,2.25907,2.2589,2.25892,81400000.0
2006-06-05 19:12:00,2.25895,2.25905,2.25892,2.25905,27600000.0
2006-06-05 19:13:00,2.25905,2.2591,2.25892,2.25895,116000000.0
2006-06-05 19:14:00,2.259,2.25902,2.25892,2.25895,88700000.0
2006-06-05 19:15:00,2.25892,2.25908,2.25892,2.25895,120500000.0
2006-06-05 19:16:00,2.259,2.259,2.25887,2.25893,29300000.0
2006-06-05 19:17:00,2.25898,2.25908,2.25892,2.25895,80600000.0
2006-06-05 19:18:00,2.25895,2.2591,2.25892,2.259,122500000.0
2006-06-05 19:19:00,2.259,2.25913,2.25895,2.25895,102000000.0
2006-06-05 19:20:00,2.25905,2.2591,2.2589,2.259,175500000.0
2006-06-05 19:21:00,2.25895,2.25905,2.2589,2.25905,115800000.0
2006-06-05 19:22:00,2.25905,2.25915,2.259,2.25903,63600000.0
2006-06-05 19:23:00,2.25895,2.2591,2.25887,2.25887,171000000.0
2006-06-05 19:24:00,2.25897,2.25908,2.2589,2.25905,83800000.0
2006-06-05 19:25:00,2.259,2.25903,2.25892,2.25893,95500000.0
2006-06-05 19:26:00,2.26006,2.26059,2.25934,2.25967,135000000.0
2006-06-05 19:27:00,2.25971,2.26006,2.25888,2.2599,119700000.0
2006-06-05 19:28:00,2.25892,2.25902,2.25892,2.25902,62500000.0
2006-06-05 19:29:00,2.25892,2.25895,2.25885,2.25895,135400000.0
2006-06-05 19:30:00,2.25905,2.2591,2.25885,2.25895,168900000.0
2006-06-05 19:31:00,2.25895,2.25902,2.25892,2.25902,63200000.0
2006-06-05 19:32:00,2.259,2.25913,2.2589,2.259,135800000.0
2006-06-05 19:33:00,2.259,2.2591,2.259,2.25902,49700000.0
2006-06-05 19:34:00,2.25912,2.25912,2.25892,2.259,112200001.0
2006-06-05 19:35:00,2.259,2.25915,2.2589,2.25897,140100001.0
2006-06-05 19:36:00,2.25895,2.2591,2.25892,2.25892,103300000.0
2006-06-05 19:37:00,2.25905,2.25905,2.25892,2.25897,38700000.0
2006-06-05 19:38:00,2.2589,2.2591,2.2589,2.25905,38300000.0
2006-06-05 19:39:00,2.25895,2.25905,2.25892,2.25905,53600000.0
2006-06-05 19:40:00,2.25905,2.25905,2.25895,2.25897,103900000.0
2006-06-05 19:41:00,2.25895,2.259,2.25885,2.25892,83600000.0
2006-06-05 19:42:00,2.259,2.2591,2.25892,2.25895,97500000.0
2006-06-05 19:43:00,2.25897,2.2591,2.25897,2.2591,43000000.0
2006-06-05 19:44:00,2.2591,2.2591,2.25895,2.25897,102499999.0
2006-06-05 19:45:00,2.25895,2.259,2.25892,2.259,64600000.0
2006-06-05 19:46:00,2.25915,2.25915,2.25892,2.25895,106000000.0
2006-06-05 19:47:00,2.25893,2.25902,2.25893,2.25902,25000000.0
2006-06-05 19:48:00,2.259,2.2591,2.25895,2.25898,76300000.0
2006-06-05 19:49:00,2.2591,2.2591,2.25892,2.25898,125500000.0
2006-06-05 19:50:00,2.259,2.2591,2.25892,2.25902,56700000.0
2006-06-05 19:51:00,2.25905,2.25915,2.25892,2.259,101700000.0
2006-06-05 19:52:00,2.25897,2.25913,2.25897,2.25905,66600000.0
2006-06-05 19:53:00,2.259,2.25905,2.25895,2.25895,42400000.0
2006-06-05 19:54:00,2.25905,2.25905,2.25892,2.25895,80300000.0
2006-06-05 19:55:00,2.25895,2.259,2.25895,2.259,29200000.0
2006-06-05 19:56:00,2.25908,2.25908,2.25895,2.25895,49700000.0
2006-06-05 19:57:00,2.25897,2.25905,2.25892,2.25898,123399999.0
2006-06-05 19:58:00,2.25895,2.25905,2.25892,2.25895,114100000.0
2006-06-05 19:59:00,2.25895,2.259,2.25887,2.25895,108200000.0
2006-06-05 20:00:00,2.259,2.25917,2.25897,2.2591,58900000.0
2006-06-05 20:01:00,2.25907,2.25917,2.25892,2.25907,90000000.0
2006-06-05 20:02:00,2.25902,2.25938,2.25902,2.2592,45700000.0
2006-06-05 20:03:00,2.25926,2.25926,2.25922,2.25924,22000000.0
2006-06-05 20:04:00,2.25931,2.2594,2.25931,2.2594,23900000.0
2006-06-05 20:05:00,2.2594,2.25982,2.25936,2.2597,33600000.0
2006-06-05 20:06:00,2.2596,2.25968,2.25943,2.25947,32200000.0
2006-06-05 20:07:00,2.25955,2.25955,2.25933,2.2595,56700000.0
2006-06-05 20:08:00,2.25953,2.25968,2.25935,2.25935,70600000.0
2006-06-05 20:09:00,2.25951,2.25968,2.25951,2.25958,30000000.0
2006-06-05 20:10:00,2.25966,2.25966,2.25952,2.25958,27000000.0
2006-06-05 20:11:00,2.25941,2.25958,2.25918,2.25939,77700000.0
2006-06-05 20:12:00,2.25944,2.25986,2.25944,2.25972,185000000.0
2006-06-05 20:13:00,2.25987,2.26103,2.25987,2.26103,182200000.0
2006-06-05 20:14:00,2.26105,2.26105,2.26013,2.26013,95000000.0
2006-06-05 20:15:00,2.25998,2.26028,2.25854,2.25965,191500000.0
2006-06-05 20:16:00,2.2597,2.26071,2.2597,2.2607,134200000.0
2006-06-05 20:17:00,2.26083,2.26083,2.26075,2.26078,19900000.0
2006-06-05 20:18:00,2.26085,2.2609,2.26072,2.26075,81800000.0
2006-06-05 20:19:00,2.26075,2.26095,2.26072,2.26085,148000000.0
2006-06-05 20:20:00,2.26085,2.26095,2.26067,2.26078,273600000.0
2006-06-05 20:21:00,2.26056,2.26056,2.25905,2.25953,78500000.0
2006-06-05 20:22:00,2.25943,2.2596,2.25932,2.25941,102000000.0
2006-06-05 20:23:00,2.25954,2.26019,2.25944,2.26019,144600000.0
2006-06-05 20:24:00,2.26003,2.26041,2.25954,2.25995,37000000.0
2006-06-05 20:25:00,2.26009,2.26009,2.25964,2.25987,152700000.0
2006-06-05 20:26:00,2.25992,2.26,2.25964,2.25993,121400000.0
2006-06-05 20:27:00,2.25991,2.26014,2.25984,2.26004,112400000.0
2006-06-05 20:28:00,2.26002,2.26045,2.26002,2.26013,212800000.0
2006-06-05 20:29:00,2.26025,2.2603,2.25997,2.25998,183400000.0
2006-06-05 20:30:00,2.25997,2.26035,2.25988,2.25988,371500000.0
2006-06-05 20:31:00,2.25978,2.25987,2.2594,2.2597,244900000.0
2006-06-05 20:32:00,2.25981,2.26017,2.25966,2.26002,348100000.0
2006-06-05 20:33:00,2.25997,2.26051,2.25978,2.26009,99500000.0
2006-06-05 20:34:00,2.26003,2.26044,2.26002,2.26044,81300000.0
2006-06-05 20:35:00,2.26052,2.26052,2.25976,2.2599,41500000.0
2006-06-05 20:36:00,2.25985,2.25998,2.25958,2.25998,45000000.0
2006-06-05 20:37:00,2.25992,2.26014,2.25943,2.25963,128300000.0
2006-06-05 20:38:00,2.25964,2.25978,2.25927,2.25947,225300001.0
2006-06-05 20:39:00,2.25963,2.26024,2.25963,2.26003,153100000.0
2006-06-05 20:40:00,2.26014,2.26035,2.26005,2.26023,164100000.0
2006-06-05 20:41:00,2.2603,2.26071,2.26011,2.26053,99400000.0
2006-06-05 20:42:00,2.26079,2.26105,2.26036,2.26061,45500000.0
2006-06-05 20:43:00,2.26095,2.26164,2.26095,2.26131,107000000.0
2006-06-05 20:44:00,2.26123,2.26174,2.26097,2.26135,162600000.0
2006-06-05 20:45:00,2.26139,2.26167,2.26082,2.26095,47100000.0
2006-06-05 20:46:00,2.26091,2.26098,2.26067,2.26071,27200000.0
2006-06-05 20:47:00,2.2607,2.26098,2.26041,2.26054,151400000.0
2006-06-05 20:48:00,2.26069,2.26098,2.26061,2.26079,228300000.0
2006-06-05 20:49:00,2.26065,2.26084,2.26008,2.26055,132300000.0
2006-06-05 20:50:00,2.26062,2.26103,2.26051,2.26065,146600000.0
2006-06-05 20:51:00,2.26065,2.26111,2.26048,2.26111,103900000.0
2006-06-05 20:52:00,2.26128,2.26143,2.26112,2.2612,148600000.0
2006-06-05 20:53:00,2.26121,2.26143,2.26089,2.26117,219600001.0
2006-06-05 20:54:00,2.26127,2.26173,2.26115,2.26115,151300000.0
2006-06-05 20:55:00,2.26119,2.26147,2.26116,2.26138,30100000.0
2006-06-05 20:56:00,2.26144,2.26157,2.26105,2.26105,248399999.0
2006-06-05 20:57:00,2.26112,2.26146,2.26096,2.26112,376599999.0
2006-06-05 20:58:00,2.26109,2.26142,2.26093,2.26093,210700000.0
2006-06-05 20:59:00,2.26084,2.26122,2.26064,2.26118,286200000.0
2006-06-05 21:00:00,2.26133,2.26162,2.26083,2.26083,244800000.0
2006-06-05 21:01:00,2.26044,2.26073,2.25998,2.26026,337000000.0
2006-06-05 21:02:00,2.26037,2.26063,2.26028,2.26028,85700000.0
2006-06-05 21:03:00,2.26046,2.26087,2.26046,2.26087,76400000.0
2006-06-05 21:04:00,2.26089,2.26089,2.26065,2.26085,52300000.0
2006-06-05 21:05:00,2.2608,2.26086,2.26064,2.26068,49200000.0
2006-06-05 21:06:00,2.26065,2.26075,2.26058,2.26075,95000000.0
2006-06-05 21:07:00,2.26076,2.26082,2.26063,2.26072,20300000.0
2006-06-05 21:08:00,2.26071,2.261,2.26066,2.261,32700000.0
2006-06-05 21:09:00,2.26118,2.26124,2.26096,2.261,41600000.0
2006-06-05 21:10:00,2.26103,2.26116,2.26083,2.26097,94300000.0
2006-06-05 21:11:00,2.26093,2.261,2.26076,2.26082,147000000.0
2006-06-05 21:12:00,2.26081,2.26093,2.26076,2.26084,63900000.0
2006-06-05 21:13:00,2.26077,2.26098,2.26045,2.26045,125400000.0
2006-06-05 21:14:00,2.26062,2.26069,2.26032,2.26058,142600000.0
2006-06-05 21:15:00,2.26037,2.26046,2.26008,2.26021,131500000.0
2006-06-05 21:16:00,2.2603,2.26057,2.26023,2.26057,109600000.0
2006-06-05 21:17:00,2.26064,2.26064,2.26023,2.2605,165500000.0
2006-06-05 21:18:00,2.26035,2.26045,2.2603,2.26043,151600000.0
2006-06-05 21:19:00,2.26044,2.26057,2.2604,2.26043,80300000.0
2006-06-05 21:20:00,2.26046,2.26064,2.26036,2.26036,202500000.0
2006-06-05 21:21:00,2.26038,2.26069,2.2603,2.26036,271600000.0
2006-06-05 21:22:00,2.26048,2.26074,2.26048,2.26056,112800000.0
2006-06-05 21:23:00,2.26062,2.26062,2.26032,2.26055,149099999.0
2006-06-05 21:24:00,2.26057,2.26071,2.26043,2.26056,100700000.0
2006-06-05 21:25:00,2.2605,2.2606,2.26043,2.26043,68800000.0
2006-06-05 21:26:00,2.26043,2.26047,2.26029,2.26031,30300000.0
2006-06-05 21:27:00,2.26039,2.26064,2.26039,2.26055,72100000.0
2006-06-05 21:28:00,2.26055,2.26055,2.26017,2.26017,103700000.0
2006-06-05 21:29:00,2.26015,2.26025,2.25979,2.25979,64300001.0
2006-06-05 21:30:00,2.25991,2.26002,2.25989,2.25989,41900001.0
2006-06-05 21:31:00,2.25975,2.2601,2.25972,2.25998,33200000.0
2006-06-05 21:32:00,2.26001,2.26001,2.25956,2.25976,151200001.0
2006-06-05 21:33:00,2.25973,2.25997,2.25973,2.2598,81000000.0
2006-06-05 21:34:00,2.25993,2.26011,2.25983,2.25983,109300000.0
2006-06-05 21:35:00,2.25991,2.25997,2.25983,2.25984,39300000.0
2006-06-05 21:36:00,2.25982,2.25984,2.25976,2.2598,32800000.0
2006-06-05 21:37:00,2.25971,2.25976,2.25942,2.25958,52900000.0
2006-06-05 21:38:00,2.25956,2.25968,2.25948,2.25962,58000000.0
2006-06-05 21:39:00,2.2594,2.25954,2.25928,2.25945,37000000.0
2006-06-05 21:40:00,2.25949,2.25958,2.25949,2.25953,35900000.0
2006-06-05 21:41:00,2.25942,2.25974,2.2594,2.25967,26500000.0
2006-06-05 21:42:00,2.2597,2.26009,2.25968,2.26009,78800000.0
2006-06-05 21:43:00,2.26005,2.26013,2.25942,2.25942,96400000.0
2006-06-05 21:44:00,2.2595,2.25968,2.2594,2.25945,102000000.0
2006-06-05 21:45:00,2.2597,2.25988,2.25962,2.25962,68700000.0
2006-06-05 21:46:00,2.25955,2.25955,2.2593,2.25938,86300000.0
2006-06-05 21:47:00,2.2594,2.25969,2.25931,2.25937,151700000.0
2006-06-05 21:48:00,2.25934,2.25954,2.25934,2.25942,36000000.0
2006-06-05 21:49:00,2.25956,2.25969,2.25942,2.25945,69000000.0
2006-06-05 21:50:00,2.25951,2.25951,2.25931,2.25941,39300000.0
2006-06-05 21:51:00,2.25952,2.25954,2.2594,2.25954,34200000.0
2006-06-05 21:52:00,2.25951,2.25962,2.25933,2.25933,138599999.0
2006-06-05 21:53:00,2.25932,2.25944,2.25916,2.2592,53700000.0
2006-06-05 21:54:00,2.25923,2.2593,2.25923,2.2593,26200000.0
2006-06-05 21:55:00,2.25938,2.25954,2.25929,2.25947,66300000.0
2006-06-05 21:56:00,2.25947,2.25956,2.25943,2.25946,92700000.0
2006-06-05 21:57:00,2.25945,2.25955,2.25945,2.25946,30900000.0
2006-06-05 21:58:00,2.25944,2.25945,2.2593,2.25938,35500000.0
2006-06-05 21:59:00,2.25953,2.26002,2.25947,2.25989,186700000.0
2006-06-05 22:00:00,2.25978,2.25978,2.25932,2.25949,57500000.0
2006-06-05 22:01:00,2.25951,2.25976,2.2593,2.25957,38400000.0
2006-06-05 22:02:00,2.25965,2.2598,2.25956,2.25956,106500000.0
2006-06-05 22:03:00,2.2596,2.25963,2.25947,2.25963,36800000.0
2006-06-05 22:04:00,2.25966,2.25966,2.25949,2.25953,101800000.0
2006-06-05 22:05:00,2.2595,2.2595,2.25936,2.25936,59100000.0
2006-06-05 22:06:00,2.25939,2.25952,2.2593,2.25952,27600000.0
2006-06-05 22:07:00,2.25967,2.25971,2.25939,2.25939,27100000.0
2006-06-05 22:08:00,2.2594,2.25953,2.2594,2.25952,24800000.0
2006-06-05 22:09:00,2.25953,2.25966,2.25942,2.25966,51700000.0
2006-06-05 22:10:00,2.25984,2.26,2.25984,2.25994,33900000.0
2006-06-05 22:11:00,2.25995,2.26001,2.25986,2.25986,14200000.0
2006-06-05 22:12:00,2.25984,2.25993,2.25968,2.25969,64200000.0
2006-06-05 22:13:00,2.25968,2.25987,2.25968,2.25983,30000000.0
2006-06-05 22:14:00,2.25994,2.25999,2.25952,2.25972,41000000.0
2006-06-05 22:15:00,2.25972,2.25995,2.25967,2.25967,131000000.0
2006-06-05 22:16:00,2.25965,2.26,2.25953,2.25962,124500000.0
2006-06-05 22:17:00,2.25968,2.25968,2.25913,2.25913,31400000.0
2006-06-05 22:18:00,2.25911,2.25937,2.25911,2.2593,57400001.0
2006-06-05 22:19:00,2.25924,2.25947,2.25924,2.25936,33100000.0
2006-06-05 22:20:00,2.25939,2.25952,2.25939,2.25952,41800000.0
2006-06-05 22:21:00,2.25962,2.2598,2.25952,2.25952,39600000.0
2006-06-05 22:22:00,2.25945,2.25977,2.25943,2.25957,145300000.0
2006-06-05 22:23:00,2.25952,2.2597,2.25935,2.25954,67000000.0
2006-06-05 22:24:00,2.25952,2.25969,2.25948,2.25963,38000000.0
2006-06-05 22:25:00,2.2597,2.25974,2.25947,2.25969,37200000.0
2006-06-05 22:26:00,2.25973,2.25973,2.2596,2.25963,30700000.0
2006-06-05 22:27:00,2.25968,2.25981,2.25968,2.25975,21100000.0
2006-06-05 22:28:00,2.25989,2.26034,2.25989,2.26031,21900000.0
2006-06-05 22:29:00,2.26028,2.26028,2.26004,2.2601,149900000.0
2006-06-05 22:30:00,2.26008,2.26057,2.26008,2.26027,135300000.0
2006-06-05 22:31:00,2.26019,2.26023,2.26003,2.26017,22400000.0
2006-06-05 22:32:00,2.26022,2.26022,2.25995,2.26008,47500000.0
2006-06-05 22:33:00,2.26026,2.2604,2.26013,2.26023,75700000.0
2006-06-05 22:34:00,2.2602,2.26029,2.26009,2.26025,55300000.0
2006-06-05 22:35:00,2.26023,2.26042,2.26023,2.26038,42500000.0
2006-06-05 22:36:00,2.26041,2.26041,2.26021,2.26025,25600000.0
2006-06-05 22:37:00,2.26021,2.26033,2.26014,2.26022,32200000.0
2006-06-05 22:38:00,2.26032,2.26049,2.2603,2.26034,28100000.0
2006-06-05 22:39:00,2.26025,2.26031,2.26017,2.2603,22000000.0
2006-06-05 22:40:00,2.2603,2.26052,2.26026,2.26026,47200000.0
2006-06-05 22:41:00,2.26008,2.26008,2.2599,2.25993,43200000.0
2006-06-05 22:42:00,2.2599,2.26016,2.2599,2.26002,57400000.0
2006-06-05 22:43:00,2.2601,2.26051,2.2601,2.26033,138600000.0
2006-06-05 22:44:00,2.26035,2.26067,2.26035,2.26057,84500000.0
2006-06-05 22:45:00,2.26063,2.26082,2.26061,2.26066,49000000.0
2006-06-05 22:46:00,2.26083,2.2611,2.26083,2.2611,78000000.0
2006-06-05 22:47:00,2.26129,2.26131,2.26107,2.26114,30600000.0
2006-06-05 22:48:00,2.2611,2.26119,2.26104,2.26111,57600000.0
2006-06-05 22:49:00,2.26109,2.26114,2.26087,2.26108,78000000.0
2006-06-05 22:50:00,2.26099,2.26102,2.26091,2.26095,25400000.0
2006-06-05 22:51:00,2.2608,2.26103,2.2608,2.26101,99400000.0
2006-06-05 22:52:00,2.261,2.26111,2.26094,2.26094,52800000.0
2006-06-05 22:53:00,2.26113,2.2612,2.26082,2.2612,48700000.0
2006-06-05 22:54:00,2.26099,2.26103,2.26083,2.26083,30600000.0
2006-06-05 22:55:00,2.26076,2.26112,2.26076,2.26105,47500000.0
2006-06-05 22:56:00,2.26107,2.26107,2.26096,2.26096,19800000.0
2006-06-05 22:57:00,2.26111,2.26132,2.26107,2.26107,37700000.0
2006-06-05 22:58:00,2.26077,2.26097,2.26077,2.2609,35200000.0
2006-06-05 22:59:00,2.26083,2.26083,2.26073,2.26079,36200000.0
2006-06-05 23:00:00,2.26075,2.26082,2.26075,2.26082,10900000.0
2006-06-05 23:01:00,2.26085,2.261,2.26085,2.261,4800000.0
2006-06-05 23:02:00,2.26109,2.26116,2.26034,2.26041,27200000.0
2006-06-05 23:03:00,2.26085,2.26101,2.2606,2.26076,26500000.0
2006-06-05 23:04:00,2.26073,2.26102,2.26054,2.26084,57900000.0
2006-06-05 23:05:00,2.26095,2.26117,2.26061,2.261,48800000.0
2006-06-05 23:06:00,2.26036,2.26122,2.26036,2.26087,60800001.0
2006-06-05 23:07:00,2.26107,2.2612,2.26059,2.26078,37300000.0
2006-06-05 23:08:00,2.26132,2.26145,2.2605,2.26053,33500000.0
2006-06-05 23:09:00,2.26072,2.26075,2.26023,2.26023,38400000.0
2006-06-05 23:10:00,2.26075,2.26102,2.25962,2.25962,55900000.0
2006-06-05 23:11:00,2.26055,2.26081,2.26022,2.26063,36500000.0
2006-06-05 23:12:00,2.26097,2.26118,2.26012,2.26038,24900000.0
2006-06-05 23:13:00,2.26096,2.2611,2.26046,2.26074,28400000.0
2006-06-05 23:14:00,2.26013,2.26104,2.26,2.26087,35400000.0
2006-06-05 23:15:00,2.26127,2.26149,2.26081,2.2612,26400000.0
2006-06-05 23:16:00,2.2609,2.2612,2.2607,2.26101,40600000.0
2006-06-05 23:17:00,2.26107,2.26115,2.26065,2.26102,40200000.0
2006-06-05 23:18:00,2.261,2.26133,2.26052,2.26052,33300000.0
2006-06-05 23:19:00,2.26027,2.26104,2.26027,2.26061,31300000.0
2006-06-05 23:20:00,2.26088,2.26128,2.26059,2.26102,26700000.0
2006-06-05 23:21:00,2.26078,2.26099,2.26045,2.26078,40300000.0
2006-06-05 23:22:00,2.26075,2.26114,2.26052,2.26087,26800000.0
2006-06-05 23:23:00,2.26088,2.26109,2.26046,2.26103,41700000.0
2006-06-05 23:24:00,2.26085,2.26108,2.26027,2.26027,41100000.0
2006-06-05 23:25:00,2.26088,2.26111,2.26061,2.26082,45700000.0
2006-06-05 23:26:00,2.26105,2.26133,2.26052,2.26077,48000000.0
2006-06-05 23:27:00,2.2608,2.26101,2.2608,2.26098,7200000.0
2006-06-05 23:28:00,2.26117,2.26126,2.26097,2.26097,20000000.0
2006-06-05 23:29:00,2.26103,2.26127,2.26103,2.26118,13400000.0
2006-06-05 23:30:00,2.26106,2.26137,2.26106,2.26134,22900000.0
2006-06-05 23:31:00,2.2612,2.2612,2.261,2.261,20400000.0
2006-06-05 23:32:00,2.26098,2.26098,2.26075,2.26075,12400000.0
2006-06-05 23:33:00,2.26067,2.26096,2.26067,2.26096,42200000.0
2006-06-05 23:34:00,2.26099,2.26158,2.26089,2.2615,23300000.0
2006-06-05 23:35:00,2.26127,2.26142,2.2608,2.26083,73900001.0
2006-06-05 23:36:00,2.26082,2.26093,2.26077,2.26077,12700000.0
2006-06-05 23:37:00,2.26079,2.26103,2.26067,2.2609,55400000.0
2006-06-05 23:38:00,2.2609,2.26104,2.26088,2.26103,18600000.0
2006-06-05 23:39:00,2.26089,2.2609,2.26058,2.26079,27400000.0
2006-06-05 23:40:00,2.26072,2.26072,2.26072,2.26072,4100000.0
2006-06-05 23:41:00,2.26075,2.2608,2.26072,2.26072,26400000.0
2006-06-05 23:42:00,2.26083,2.26083,2.26072,2.26075,20500000.0
2006-06-05 23:43:00,2.26083,2.26083,2.26067,2.26067,37200000.0
2006-06-05 23:44:00,2.26088,2.26088,2.2608,2.2608,4800000.0
2006-06-05 23:45:00,2.26075,2.26078,2.26075,2.26078,6400000.0
2006-06-05 23:46:00,2.26083,2.2609,2.26075,2.2609,24100000.0
2006-06-05 23:47:00,2.2608,2.26093,2.2608,2.26092,17500000.0
2006-06-05 23:48:00,2.26078,2.26085,2.26072,2.26085,21200000.0
2006-06-05 23:49:00,2.26075,2.26075,2.26075,2.26075,4800000.0
2006-06-05 23:50:00,2.2609,2.2609,2.26075,2.26075,25200000.0
2006-06-05 23:51:00,2.26085,2.2609,2.26075,2.26075,32400000.0
2006-06-05 23:52:00,2.26075,2.26093,2.26072,2.26083,28300000.0
2006-06-05 23:53:00,2.26073,2.26085,2.26072,2.26073,52100000.0
2006-06-05 23:54:00,2.26085,2.2609,2.26078,2.26085,26600000.0
2006-06-05 23:55:00,2.2608,2.26095,2.26073,2.26073,34500000.0
2006-06-05 23:56:00,2.26085,2.26085,2.26073,2.26073,34700000.0
2006-06-05 23:57:00,2.26075,2.26087,2.26075,2.26087,7800000.0
2006-06-05 23:58:00,2.26088,2.26088,2.2608,2.26088,17000000.0
2006-06-05 23:59:00,2.26078,2.2609,2.26072,2.2609,51300000.0
2006-06-06 00:00:00,2.26075,2.26087,2.26075,2.2608,22000000.0
2006-06-06 00:01:00,2.26072,2.26085,2.26072,2.26075,9300000.0
2006-06-06 00:02:00,2.26073,2.26083,2.26072,2.26075,18900000.0
2006-06-06 00:03:00,2.26088,2.26088,2.26075,2.26075,25400000.0
2006-06-06 00:04:00,2.26085,2.26085,2.26075,2.26075,6400000.0
2006-06-06 00:05:00,2.26073,2.26085,2.2607,2.26085,28700000.0
2006-06-06 00:06:00,2.26085,2.26085,2.26072,2.26085,25300000.0
2006-06-06 00:07:00,2.26095,2.26095,2.26075,2.26085,31500000.0
2006-06-06 00:08:00,2.26092,2.26093,2.2607,2.2607,29400000.0
2006-06-06 00:09:00,2.26095,2.26095,2.26085,2.26085,5500000.0
2006-06-06 00:10:00,2.26073,2.26073,2.26073,2.26073,4800000.0
2006-06-06 00:11:00,2.26075,2.2608,2.26075,2.2608,11000000.0
2006-06-06 00:12:00,2.26085,2.2609,2.26072,2.26075,32200000.0
2006-06-06 00:13:00,2.26075,2.2608,2.2607,2.26078,16900000.0
2006-06-06 00:14:00,2.26077,2.26077,2.2607,2.26072,24800000.0
2006-06-06 00:15:00,2.26067,2.2608,2.26067,2.2608,4800000.0
2006-06-06 00:16:00,2.26087,2.26088,2.26072,2.2608,39700000.0
2006-06-06 00:17:00,2.26073,2.26095,2.26067,2.26073,29300000.0
2006-06-06 00:18:00,2.26075,2.26078,2.2607,2.26075,28400000.0
2006-06-06 00:19:00,2.2609,2.2609,2.26073,2.26075,10400000.0
2006-06-06 00:20:00,2.26075,2.26075,2.26075,2.26075,20400000.0
2006-06-06 00:21:00,2.26075,2.2608,2.26075,2.2608,9600000.0
2006-06-06 00:22:00,2.26075,2.2608,2.26075,2.2608,7200000.0
2006-06-06 00:23:00,2.26075,2.26083,2.2607,2.26075,55500000.0
2006-06-06 00:24:00,2.26095,2.26095,2.26072,2.2608,18200000.0
2006-06-06 00:25:00,2.26083,2.26085,2.26075,2.26085,16800000.0
2006-06-06 00:26:00,2.26078,2.26088,2.2607,2.2608,39300000.0
2006-06-06 00:27:00,2.26072,2.26085,2.26072,2.26083,32900000.0
2006-06-06 00:28:00,2.26083,2.26083,2.2607,2.2607,8000000.0
2006-06-06 00:29:00,2.26078,2.26078,2.26073,2.26073,11400000.0
2006-06-06 00:30:00,2.2608,2.2608,2.26075,2.26075,10200000.0
2006-06-06 00:31:00,2.26075,2.26085,2.26075,2.26085,39900000.0
2006-06-06 00:32:00,2.2608,2.2609,2.26075,2.26083,74900000.0
2006-06-06 00:33:00,2.2608,2.26083,2.26075,2.26078,13300000.0
2006-06-06 00:34:00,2.26075,2.26095,2.26075,2.26075,49700000.0
2006-06-06 00:35:00,2.2608,2.26098,2.26075,2.26085,55399999.0
2006-06-06 00:36:00,2.26082,2.26085,2.26082,2.26085,12400000.0
2006-06-06 00:37:00,2.2609,2.2609,2.26077,2.26077,22700000.0
2006-06-06 00:38:00,2.26087,2.2609,2.26075,2.2609,37100000.0
2006-06-06 00:39:00,2.2609,2.26095,2.26073,2.2608,29100000.0
2006-06-06 00:40:00,2.26085,2.26085,2.26072,2.26072,32000000.0
2006-06-06 00:41:00,2.26095,2.26095,2.26065,2.26075,26800000.0
2006-06-06 00:42:00,2.26085,2.26095,2.26075,2.26075,31200000.0
2006-06-06 00:43:00,2.26095,2.26095,2.2607,2.2608,22800000.0
2006-06-06 00:44:00,2.26075,2.26085,2.26072,2.26085,23300000.0
2006-06-06 00:45:00,2.2608,2.2609,2.26075,2.26085,18800000.0
2006-06-06 00:46:00,2.26067,2.26092,2.26067,2.2607,47500000.0
2006-06-06 00:47:00,2.26075,2.2609,2.26075,2.26078,23000000.0
2006-06-06 00:48:00,2.2608,2.26085,2.2607,2.26085,23100000.0
2006-06-06 00:49:00,2.26085,2.26093,2.26067,2.2607,20000000.0
2006-06-06 00:50:00,2.26075,2.2608,2.26075,2.2608,11200000.0
2006-06-06 00:51:00,2.2608,2.2609,2.2607,2.2609,26300000.0
2006-06-06 00:52:00,2.26078,2.26085,2.2607,2.26075,20300000.0
2006-06-06 00:53:00,2.2607,2.26085,2.2607,2.26075,57300000.0
2006-06-06 00:54:00,2.2608,2.2609,2.2608,2.2609,9600000.0
2006-06-06 00:55:00,2.26075,2.26095,2.26075,2.26078,31700000.0
2006-06-06 00:56:00,2.26075,2.26087,2.26065,2.26075,27400000.0
2006-06-06 00:57:00,2.2608,2.26093,2.26075,2.26093,46100000.0
2006-06-06 00:58:00,2.26075,2.2609,2.2607,2.26073,14000000.0
2006-06-06 00:59:00,2.26073,2.2609,2.26073,2.2609,21900000.0
2006-06-06 01:00:00,2.26085,2.26085,2.2607,2.26085,57200000.0
2006-06-06 01:01:00,2.26085,2.2609,2.2607,2.2609,31500000.0
2006-06-06 01:02:00,2.2607,2.26095,2.2607,2.26075,39500000.0
2006-06-06 01:03:00,2.26062,2.26062,2.25953,2.2596,40900000.0
2006-06-06 01:04:00,2.25958,2.25974,2.25942,2.2596,33100000.0
2006-06-06 01:05:00,2.25975,2.25981,2.25963,2.25966,26000000.0
2006-06-06 01:06:00,2.25964,2.25984,2.25964,2.25984,35900000.0
2006-06-06 01:07:00,2.25973,2.2599,2.25968,2.2599,28000000.0
2006-06-06 01:08:00,2.25976,2.25976,2.25968,2.25973,23900000.0
2006-06-06 01:09:00,2.26,2.26022,2.25995,2.26005,36900000.0
2006-06-06 01:10:00,2.26023,2.26038,2.26013,2.26022,29500000.0
2006-06-06 01:11:00,2.2602,2.26038,2.25991,2.25995,41300000.0
2006-06-06 01:12:00,2.25993,2.2602,2.25993,2.26015,47000000.0
2006-06-06 01:13:00,2.26012,2.26019,2.26012,2.26017,33700000.0
2006-06-06 01:14:00,2.26015,2.26032,2.26015,2.26023,38800000.0
2006-06-06 01:15:00,2.2603,2.26043,2.26024,2.26036,28000000.0
2006-06-06 01:16:00,2.26017,2.26038,2.26012,2.2602,40400000.0
2006-06-06 01:17:00,2.26029,2.26086,2.26029,2.26086,41700000.0
2006-06-06 01:18:00,2.26076,2.26084,2.26055,2.26076,34600000.0
2006-06-06 01:19:00,2.26077,2.26092,2.26062,2.26092,34100000.0
2006-06-06 01:20:00,2.26091,2.26121,2.26086,2.26106,41800000.0
2006-06-06 01:21:00,2.26112,2.26119,2.26072,2.26072,48500000.0
2006-06-06 01:22:00,2.26067,2.26085,2.26056,2.26056,40600000.0
2006-06-06 01:23:00,2.26048,2.26063,2.26048,2.26052,31400000.0
2006-06-06 01:24:00,2.26041,2.26078,2.26031,2.26078,35300000.0
2006-06-06 01:25:00,2.26078,2.26081,2.26054,2.26081,34300000.0
2006-06-06 01:26:00,2.26065,2.26117,2.26065,2.26093,47100000.0
2006-06-06 01:27:00,2.26095,2.26108,2.26078,2.26096,49300000.0
2006-06-06 01:28:00,2.26091,2.26118,2.26088,2.26113,26300000.0
2006-06-06 01:29:00,2.26133,2.26177,2.26133,2.26164,22600000.0
2006-06-06 01:30:00,2.2617,2.26193,2.2617,2.26193,32400000.0
2006-06-06 01:31:00,2.26188,2.26189,2.26167,2.26177,23700000.0
2006-06-06 01:32:00,2.26184,2.26222,2.26184,2.26206,25800000.0
2006-06-06 01:33:00,2.26195,2.26195,2.2616,2.26176,42400000.0
2006-06-06 01:34:00,2.2618,2.2621,2.26173,2.26176,50900000.0
2006-06-06 01:35:00,2.26173,2.26211,2.26173,2.26191,18000000.0
2006-06-06 01:36:00,2.26177,2.26192,2.26169,2.26192,38100000.0
2006-06-06 01:37:00,2.26174,2.26205,2.26174,2.26184,24200000.0
2006-06-06 01:38:00,2.26202,2.26205,2.2619,2.26205,52300001.0
2006-06-06 01:39:00,2.26193,2.26193,2.26173,2.26173,66000000.0
2006-06-06 01:40:00,2.26182,2.26182,2.26165,2.26169,10200000.0
2006-06-06 01:41:00,2.26157,2.26173,2.26129,2.26132,38500000.0
2006-06-06 01:42:00,2.26124,2.26153,2.26107,2.26107,40000000.0
2006-06-06 01:43:00,2.26086,2.26125,2.26085,2.26114,37200000.0
2006-06-06 01:44:00,2.2612,2.26138,2.26112,2.26127,58300000.0
2006-06-06 01:45:00,2.26125,2.26137,2.26109,2.26114,47000000.0
2006-06-06 01:46:00,2.26114,2.26137,2.26114,2.26122,25600000.0
2006-06-06 01:47:00,2.26137,2.26155,2.26125,2.26152,42300000.0
2006-06-06 01:48:00,2.26156,2.2616,2.26145,2.2615,52200000.0
2006-06-06 01:49:00,2.26146,2.26165,2.26146,2.26165,27000000.0
2006-06-06 01:50:00,2.2616,2.26171,2.26132,2.26159,24800000.0
2006-06-06 01:51:00,2.26168,2.26168,2.26138,2.26143,30000000.0
2006-06-06 01:52:00,2.26152,2.26165,2.26142,2.26151,46700000.0
2006-06-06 01:53:00,2.26154,2.26155,2.26143,2.26145,52500000.0
2006-06-06 01:54:00,2.26151,2.26168,2.26151,2.26152,22800000.0
2006-06-06 01:55:00,2.26156,2.26201,2.26156,2.26196,21300000.0
2006-06-06 01:56:00,2.262,2.26204,2.2619,2.2619,43900001.0
2006-06-06 01:57:00,2.26202,2.26202,2.26172,2.26181,36600000.0
2006-06-06 01:58:00,2.26185,2.26215,2.26185,2.26208,17600000.0
2006-06-06 01:59:00,2.26201,2.26206,2.26177,2.26177,26000000.0
2006-06-06 02:00:00,2.26179,2.26202,2.26179,2.26187,44300000.0
2006-06-06 02:01:00,2.26163,2.26194,2.26163,2.26185,22200000.0
2006-06-06 02:02:00,2.26182,2.26188,2.26174,2.26188,22100000.0
2006-06-06 02:03:00,2.26203,2.26209,2.26186,2.26186,24100000.0
2006-06-06 02:04:00,2.26205,2.26247,2.26205,2.26228,30900000.0
2006-06-06 02:05:00,2.26191,2.26227,2.26145,2.26148,33100000.0
2006-06-06 02:06:00,2.261,2.26167,2.26097,2.26167,32100000.0
2006-06-06 02:07:00,2.26154,2.2619,2.26147,2.2618,48500000.0
2006-06-06 02:08:00,2.26167,2.26173,2.26131,2.2615,35000000.0
2006-06-06 02:09:00,2.26151,2.26152,2.26125,2.26125,73600000.0
2006-06-06 02:10:00,2.26113,2.26113,2.26084,2.26107,34500000.0
2006-06-06 02:11:00,2.26086,2.26086,2.26062,2.26086,29200000.0
2006-06-06 02:12:00,2.26092,2.26092,2.26044,2.26073,22600000.0
2006-06-06 02:13:00,2.26056,2.26075,2.26045,2.26051,27600000.0
2006-06-06 02:14:00,2.26041,2.2608,2.26031,2.26033,69799999.0
2006-06-06 02:15:00,2.26034,2.26061,2.26012,2.26061,23200000.0
2006-06-06 02:16:00,2.26084,2.26105,2.26084,2.26105,47800000.0
2006-06-06 02:17:00,2.26108,2.26108,2.2609,2.2609,16300000.0
2006-06-06 02:18:00,2.26082,2.26082,2.26051,2.26059,48400000.0
2006-06-06 02:19:00,2.26058,2.26088,2.26058,2.26079,12800000.0
2006-06-06 02:20:00,2.26088,2.2609,2.26078,2.2609,54800000.0
2006-06-06 02:21:00,2.26091,2.26092,2.26081,2.26085,32700000.0
2006-06-06 02:22:00,2.26102,2.26138,2.26102,2.26128,33600000.0
2006-06-06 02:23:00,2.26122,2.26126,2.26097,2.26098,32700000.0
2006-06-06 02:24:00,2.2611,2.2611,2.2611,2.2611,19600000.0
2006-06-06 02:25:00,2.26115,2.26117,2.26115,2.26117,9600000.0
2006-06-06 02:26:00,2.26123,2.26129,2.26101,2.26129,27400000.0
2006-06-06 02:27:00,2.26133,2.26133,2.26102,2.26108,48000001.0
2006-06-06 02:28:00,2.26115,2.26135,2.26108,2.26135,41000000.0
2006-06-06 02:29:00,2.26114,2.26137,2.26107,2.26107,36500000.0
2006-06-06 02:30:00,2.26137,2.26155,2.26137,2.26139,30300000.0
2006-06-06 02:31:00,2.26142,2.26166,2.26135,2.26166,27800000.0
2006-06-06 02:32:00,2.26158,2.26161,2.26129,2.26129,32100000.0
2006-06-06 02:33:00,2.26133,2.26136,2.26107,2.26112,42500000.0
2006-06-06 02:34:00,2.26125,2.2614,2.26122,2.26127,50300000.0
2006-06-06 02:35:00,2.2613,2.2614,2.26112,2.26123,40800000.0
2006-06-06 02:36:00,2.26134,2.26134,2.261,2.26117,20700000.0
2006-06-06 02:37:00,2.26161,2.26192,2.2616,2.26192,47800000.0
2006-06-06 02:38:00,2.26217,2.26242,2.26145,2.26145,39400000.0
2006-06-06 02:39:00,2.26154,2.2618,2.26154,2.2616,11600000.0
2006-06-06 02:40:00,2.26154,2.26154,2.26122,2.26141,39600000.0
2006-06-06 02:41:00,2.26135,2.26146,2.2612,2.26143,28900000.0
2006-06-06 02:42:00,2.26151,2.26176,2.26147,2.26147,25800000.0
2006-06-06 02:43:00,2.26149,2.26171,2.26145,2.26145,33200000.0
2006-06-06 02:44:00,2.2616,2.26163,2.2616,2.26163,5500000.0
2006-06-06 02:45:00,2.2618,2.2618,2.26153,2.26153,29100000.0
2006-06-06 02:46:00,2.26138,2.26149,2.26126,2.26149,31000000.0
2006-06-06 02:47:00,2.26156,2.26186,2.26152,2.26165,39800000.0
2006-06-06 02:48:00,2.26168,2.26184,2.26162,2.26184,37100000.0
2006-06-06 02:49:00,2.26176,2.26192,2.26173,2.26178,27700000.0
2006-06-06 02:50:00,2.26185,2.26185,2.2616,2.2616,39800000.0
2006-06-06 02:51:00,2.2616,2.26188,2.2616,2.26183,21200000.0
2006-06-06 02:52:00,2.26168,2.2617,2.26149,2.26163,17900000.0
2006-06-06 02:53:00,2.26208,2.26208,2.26164,2.26164,35300000.0
2006-06-06 02:54:00,2.26171,2.26188,2.26162,2.26162,25800000.0
2006-06-06 02:55:00,2.26164,2.26172,2.2616,2.26167,27200000.0
2006-06-06 02:56:00,2.26168,2.26176,2.26157,2.26176,27800000.0
2006-06-06 02:57:00,2.26178,2.26199,2.26174,2.26181,32500000.0
2006-06-06 02:58:00,2.26183,2.26188,2.26179,2.26184,33300000.0
2006-06-06 02:59:00,2.26173,2.26183,2.26168,2.26168,41400000.0
2006-06-06 03:00:00,2.26163,2.26185,2.26154,2.26174,31900000.0
2006-06-06 03:01:00,2.26177,2.26181,2.2617,2.26173,42600000.0
2006-06-06 03:02:00,2.26169,2.26172,2.26149,2.26153,24500000.0
2006-06-06 03:03:00,2.26155,2.26167,2.2615,2.26158,19600000.0
2006-06-06 03:04:00,2.26163,2.26163,2.26108,2.26138,37100000.0
2006-06-06 03:05:00,2.26117,2.26145,2.2611,2.26145,16400000.0
2006-06-06 03:06:00,2.26139,2.26141,2.26118,2.26118,25500000.0
2006-06-06 03:07:00,2.26114,2.26114,2.2609,2.26101,36800000.0
2006-06-06 03:08:00,2.26125,2.26149,2.26125,2.26147,34900000.0
2006-06-06 03:09:00,2.26133,2.2614,2.26106,2.26106,20000000.0
2006-06-06 03:10:00,2.26104,2.26122,2.26087,2.26095,36600000.0
2006-06-06 03:11:00,2.26092,2.26105,2.26075,2.26094,14000000.0
2006-06-06 03:12:00,2.26077,2.26094,2.26052,2.26052,35900000.0
2006-06-06 03:13:00,2.26059,2.26092,2.26057,2.26078,36900000.0
2006-06-06 03:14:00,2.26085,2.26085,2.26047,2.2607,34100000.0
2006-06-06 03:15:00,2.26063,2.26076,2.26053,2.26053,26700000.0
2006-06-06 03:16:00,2.26058,2.26076,2.26049,2.26059,45200000.0
2006-06-06 03:17:00,2.2606,2.26103,2.2606,2.26097,19600000.0
2006-06-06 03:18:00,2.26092,2.26092,2.26002,2.26002,20400000.0
2006-06-06 03:19:00,2.25979,2.25979,2.25945,2.25945,20400000.0
2006-06-06 03:20:00,2.25967,2.25995,2.25957,2.25995,39800000.0
2006-06-06 03:21:00,2.25998,2.26024,2.25971,2.25971,43000000.0
2006-06-06 03:22:00,2.25984,2.26019,2.25984,2.26006,35000000.0
2006-06-06 03:23:00,2.25992,2.26,2.25983,2.25983,28400000.0
2006-06-06 03:24:00,2.25986,2.25986,2.25972,2.25972,14400000.0
2006-06-06 03:25:00,2.25976,2.25984,2.25976,2.25984,5800000.0
2006-06-06 03:26:00,2.26004,2.26016,2.26004,2.26006,18400000.0
2006-06-06 03:27:00,2.26026,2.2603,2.26012,2.26012,39600000.0
2006-06-06 03:28:00,2.26013,2.26025,2.26002,2.26025,28500000.0
2006-06-06 03:29:00,2.26037,2.26065,2.26037,2.26065,7100000.0
2006-06-06 03:30:00,2.26069,2.26093,2.26065,2.26067,48200000.0
2006-06-06 03:31:00,2.2608,2.26087,2.26062,2.26069,39600000.0
2006-06-06 03:32:00,2.26065,2.2608,2.26065,2.2607,21100000.0
2006-06-06 03:33:00,2.26078,2.2609,2.26068,2.2608,34700000.0
2006-06-06 03:34:00,2.26072,2.26083,2.26055,2.2606,43300000.0
2006-06-06 03:35:00,2.26057,2.2608,2.26057,2.2608,31400000.0
2006-06-06 03:36:00,2.26075,2.26085,2.26057,2.26057,33500000.0
2006-06-06 03:37:00,2.26058,2.26083,2.26048,2.2606,51600000.0
2006-06-06 03:38:00,2.26058,2.26058,2.26038,2.26053,38400000.0
2006-06-06 03:39:00,2.26038,2.26038,2.26032,2.26032,3800000.0
2006-06-06 03:40:00,2.26022,2.26042,2.2602,2.26042,22000000.0
2006-06-06 03:41:00,2.26051,2.26054,2.26051,2.26054,6400000.0
2006-06-06 03:42:00,2.26075,2.26081,2.26059,2.26059,40200000.0
2006-06-06 03:43:00,2.26062,2.26085,2.26062,2.2608,38200000.0
2006-06-06 03:44:00,2.26062,2.26071,2.2606,2.26064,23600000.0
2006-06-06 03:45:00,2.26065,2.26082,2.26065,2.26081,26800000.0
2006-06-06 03:46:00,2.26078,2.26078,2.26039,2.26063,52100000.0
2006-06-06 03:47:00,2.26066,2.26066,2.26031,2.26053,20500000.0
2006-06-06 03:48:00,2.26051,2.26077,2.26046,2.26068,25600000.0
2006-06-06 03:49:00,2.26055,2.26069,2.26055,2.26069,19600000.0
2006-06-06 03:50:00,2.26087,2.26106,2.26087,2.26097,23500000.0
2006-06-06 03:51:00,2.26125,2.26137,2.26121,2.26124,40800000.0
2006-06-06 03:52:00,2.26117,2.26125,2.26113,2.26113,33000000.0
2006-06-06 03:53:00,2.26104,2.26121,2.26104,2.26105,29900000.0
2006-06-06 03:54:00,2.26096,2.26097,2.26068,2.2609,17400000.0
2006-06-06 03:55:00,2.26092,2.26096,2.26075,2.26096,39700000.0
2006-06-06 03:56:00,2.26105,2.26105,2.26088,2.26093,26600000.0
2006-06-06 03:57:00,2.26109,2.26109,2.26103,2.26103,11200000.0
2006-06-06 03:58:00,2.26106,2.26116,2.26094,2.26116,19600000.0
2006-06-06 03:59:00,2.26112,2.26116,2.26092,2.2611,34400000.0
2006-06-06 04:00:00,2.26114,2.26122,2.26114,2.26117,20600000.0
2006-06-06 04:01:00,2.26115,2.26143,2.26115,2.26133,13600000.0
2006-06-06 04:02:00,2.26128,2.26128,2.26113,2.26114,22400000.0
2006-06-06 04:03:00,2.26119,2.2613,2.26106,2.2613,25300000.0
2006-06-06 04:04:00,2.26126,2.26137,2.26126,2.26137,21200000.0
2006-06-06 04:05:00,2.26113,2.2614,2.26112,2.26124,29300000.0
2006-06-06 04:06:00,2.26125,2.26126,2.26082,2.26093,40700000.0
2006-06-06 04:07:00,2.26097,2.2612,2.26097,2.2612,37600000.0
2006-06-06 04:08:00,2.26116,2.26148,2.26103,2.26132,34500000.0
2006-06-06 04:09:00,2.26154,2.26154,2.26142,2.26142,16200000.0
2006-06-06 04:10:00,2.2613,2.26162,2.26127,2.2615,31600000.0
2006-06-06 04:11:00,2.2616,2.2616,2.2615,2.26158,20900000.0
2006-06-06 04:12:00,2.26153,2.26177,2.26153,2.26171,28500000.0
2006-06-06 04:13:00,2.26159,2.26171,2.26159,2.26171,16200000.0
2006-06-06 04:14:00,2.26172,2.26183,2.26148,2.26159,44800000.0
2006-06-06 04:15:00,2.26148,2.2616,2.26138,2.2616,23100000.0
2006-06-06 04:16:00,2.26181,2.26191,2.26162,2.26171,19500000.0
2006-06-06 04:17:00,2.26171,2.26185,2.26159,2.26184,32500000.0
2006-06-06 04:18:00,2.26216,2.26216,2.26157,2.26157,46900001.0
2006-06-06 04:19:00,2.26176,2.26186,2.26144,2.26159,28800000.0
2006-06-06 04:20:00,2.26161,2.26161,2.26112,2.26119,28100000.0
2006-06-06 04:21:00,2.26117,2.26135,2.26103,2.26135,29100000.0
2006-06-06 04:22:00,2.26119,2.26119,2.26107,2.26107,23100000.0
2006-06-06 04:23:00,2.26111,2.26145,2.26111,2.26138,24200000.0
2006-06-06 04:24:00,2.26127,2.26138,2.2612,2.2612,57700000.0
2006-06-06 04:25:00,2.26138,2.26152,2.26128,2.26133,19200000.0
2006-06-06 04:26:00,2.26151,2.26155,2.26126,2.2613,24800000.0
2006-06-06 04:27:00,2.26123,2.26123,2.26102,2.26115,38800000.0
2006-06-06 04:28:00,2.26115,2.2613,2.26115,2.2613,4800000.0
2006-06-06 04:29:00,2.26154,2.26154,2.26138,2.26148,45000000.0
2006-06-06 04:30:00,2.26136,2.26136,2.26112,2.26118,49300000.0
2006-06-06 04:31:00,2.26111,2.26111,2.26094,2.26103,28000000.0
2006-06-06 04:32:00,2.26108,2.26125,2.26096,2.26125,26900000.0
2006-06-06 04:33:00,2.26125,2.26133,2.26119,2.26133,22300000.0
2006-06-06 04:34:00,2.2614,2.26167,2.2614,2.26164,37700000.0
2006-06-06 04:35:00,2.26145,2.26152,2.26119,2.26144,44100000.0
2006-06-06 04:36:00,2.26143,2.2616,2.26142,2.26158,20000000.0
2006-06-06 04:37:00,2.26155,2.26155,2.26153,2.26153,8800000.0
2006-06-06 04:38:00,2.26155,2.2617,2.26155,2.26162,26500000.0
2006-06-06 04:39:00,2.26161,2.26191,2.26161,2.2618,20500000.0
2006-06-06 04:40:00,2.26171,2.26201,2.26171,2.26199,22800000.0
2006-06-06 04:41:00,2.26211,2.26211,2.26169,2.26196,36400000.0
2006-06-06 04:42:00,2.26196,2.26225,2.26191,2.26217,44100000.0
2006-06-06 04:43:00,2.26211,2.26221,2.26209,2.26221,21900000.0
2006-06-06 04:44:00,2.26232,2.26233,2.26213,2.26213,25400000.0
2006-06-06 04:45:00,2.26219,2.26238,2.26219,2.26234,15700000.0
2006-06-06 04:46:00,2.2623,2.26237,2.2622,2.2622,20400000.0
2006-06-06 04:47:00,2.26217,2.2624,2.26217,2.26233,34300000.0
2006-06-06 04:48:00,2.2623,2.26244,2.2623,2.26233,50200000.0
2006-06-06 04:49:00,2.26256,2.26256,2.26191,2.26194,35300000.0
2006-06-06 04:50:00,2.26198,2.2622,2.26198,2.2622,34100000.0
2006-06-06 04:51:00,2.26218,2.26218,2.26189,2.26197,22400000.0
2006-06-06 04:52:00,2.26202,2.26222,2.26202,2.26222,17400000.0
2006-06-06 04:53:00,2.26241,2.26241,2.26222,2.26222,25800000.0
2006-06-06 04:54:00,2.26225,2.26239,2.26223,2.2623,28300000.0
2006-06-06 04:55:00,2.26245,2.26245,2.2623,2.2624,32900000.0
2006-06-06 04:56:00,2.26236,2.2625,2.26233,2.2624,31900000.0
2006-06-06 04:57:00,2.2624,2.2624,2.26224,2.26237,54000001.0
2006-06-06 04:58:00,2.26239,2.26252,2.26239,2.26252,18600000.0
2006-06-06 04:59:00,2.26238,2.26238,2.2623,2.2623,4800000.0
2006-06-06 05:00:00,2.26229,2.26245,2.26229,2.26235,23000000.0
2006-06-06 05:01:00,2.26237,2.26256,2.26231,2.26246,51700000.0
2006-06-06 05:02:00,2.26252,2.26266,2.26247,2.2626,20700000.0
2006-06-06 05:03:00,2.26277,2.26298,2.26247,2.26247,36500000.0
2006-06-06 05:04:00,2.26224,2.26232,2.26222,2.2623,20100000.0
2006-06-06 05:05:00,2.26223,2.26235,2.26205,2.2621,39400000.0
2006-06-06 05:06:00,2.26218,2.26223,2.26199,2.26223,44400001.0
2006-06-06 05:07:00,2.26194,2.26194,2.26186,2.26186,9800000.0
2006-06-06 05:08:00,2.26196,2.26206,2.26174,2.26174,42600000.0
2006-06-06 05:09:00,2.2618,2.262,2.2618,2.26192,15200000.0
2006-06-06 05:10:00,2.26182,2.26199,2.26164,2.26164,33400000.0
2006-06-06 05:11:00,2.26172,2.26186,2.26162,2.2617,31900000.0
2006-06-06 05:12:00,2.26178,2.26216,2.26178,2.26216,19300000.0
2006-06-06 05:13:00,2.26213,2.26256,2.26213,2.26252,24900000.0
2006-06-06 05:14:00,2.26252,2.2626,2.26235,2.26235,27500000.0
2006-06-06 05:15:00,2.26239,2.26246,2.26229,2.26238,23500000.0
2006-06-06 05:16:00,2.26236,2.26253,2.26236,2.26238,29800000.0
2006-06-06 05:17:00,2.2624,2.26255,2.26238,2.26238,34600000.0
2006-06-06 05:18:00,2.26235,2.26256,2.2623,2.26238,50200000.0
2006-06-06 05:19:00,2.26244,2.26269,2.26237,2.26269,50100000.0
2006-06-06 05:20:00,2.2625,2.26258,2.26223,2.26225,50300001.0
2006-06-06 05:21:00,2.26219,2.26236,2.26219,2.26224,18300000.0
2006-06-06 05:22:00,2.26221,2.26239,2.26221,2.2623,36800000.0
2006-06-06 05:23:00,2.26228,2.2625,2.26228,2.26232,31800000.0
2006-06-06 05:24:00,2.26216,2.26219,2.2621,2.26219,24900000.0
2006-06-06 05:25:00,2.26234,2.26239,2.26209,2.26209,14400000.0
2006-06-06 05:26:00,2.2622,2.26238,2.2622,2.26238,37300000.0
2006-06-06 05:27:00,2.26236,2.26244,2.26231,2.26244,9100000.0
2006-06-06 05:28:00,2.2623,2.2623,2.26198,2.26198,35100000.0
2006-06-06 05:29:00,2.26205,2.26205,2.26192,2.26192,7200000.0
2006-06-06 05:30:00,2.26215,2.26215,2.26215,2.26215,2200000.0
2006-06-06 05:31:00,2.26181,2.26192,2.26176,2.26176,17600000.0
2006-06-06 05:32:00,2.2617,2.2617,2.26142,2.26142,21100000.0
2006-06-06 05:33:00,2.26144,2.26155,2.26135,2.26155,46100000.0
2006-06-06 05:34:00,2.26155,2.26155,2.26129,2.2615,28600000.0
2006-06-06 05:35:00,2.2614,2.26148,2.26134,2.26134,17700000.0
2006-06-06 05:36:00,2.2613,2.2613,2.26115,2.26118,46100000.0
2006-06-06 05:37:00,2.26119,2.26137,2.26119,2.26125,26800000.0
2006-06-06 05:38:00,2.26124,2.2614,2.26122,2.26138,39700000.0
2006-06-06 05:39:00,2.26149,2.26171,2.26136,2.26157,37200000.0
2006-06-06 05:40:00,2.26149,2.26169,2.26149,2.26149,44100000.0
2006-06-06 05:41:00,2.26146,2.26149,2.2614,2.26149,19800000.0
2006-06-06 05:42:00,2.26144,2.26146,2.26133,2.26137,34700000.0
2006-06-06 05:43:00,2.2614,2.26145,2.2614,2.26145,22700000.0
2006-06-06 05:44:00,2.2613,2.26143,2.26127,2.26141,52800000.0
2006-06-06 05:45:00,2.26134,2.26139,2.2612,2.26139,26000000.0
2006-06-06 05:46:00,2.2614,2.26145,2.26132,2.26132,13400000.0
2006-06-06 05:47:00,2.26134,2.26157,2.2613,2.26157,35100000.0
2006-06-06 05:48:00,2.26163,2.26168,2.26153,2.26154,25400000.0
2006-06-06 05:49:00,2.26147,2.26161,2.26145,2.26161,14600000.0
2006-06-06 05:50:00,2.26143,2.26152,2.26143,2.26152,7600000.0
2006-06-06 05:51:00,2.26139,2.26152,2.26132,2.26151,44700000.0
2006-06-06 05:52:00,2.26162,2.26174,2.26145,2.2615,26500000.0
2006-06-06 05:53:00,2.26144,2.26167,2.26144,2.26167,25800000.0
2006-06-06 05:54:00,2.26163,2.26172,2.26162,2.26167,24400000.0
2006-06-06 05:55:00,2.2615,2.26164,2.2613,2.26146,27900000.0
2006-06-06 05:56:00,2.26142,2.26146,2.2614,2.26146,13100000.0
2006-06-06 05:57:00,2.26145,2.26167,2.2614,2.2615,46200001.0
2006-06-06 05:58:00,2.2614,2.26165,2.26138,2.26138,42600000.0
2006-06-06 05:59:00,2.26146,2.26152,2.26134,2.26152,39200000.0
2006-06-06 06:00:00,2.26144,2.2616,2.26139,2.26147,31100000.0
2006-06-06 06:01:00,2.2616,2.2616,2.2615,2.2615,9900000.0
2006-06-06 06:02:00,2.26141,2.26154,2.26141,2.26144,53200000.0
2006-06-06 06:03:00,2.26146,2.26151,2.2614,2.26141,43900000.0
2006-06-06 06:04:00,2.26152,2.26153,2.26142,2.26153,19400000.0
2006-06-06 06:05:00,2.26142,2.26164,2.26142,2.26164,21300000.0
2006-06-06 06:06:00,2.26164,2.26164,2.26137,2.26141,75900000.0
2006-06-06 06:07:00,2.26138,2.2615,2.26133,2.26133,27900000.0
2006-06-06 06:08:00,2.26145,2.26155,2.2613,2.2614,28100000.0
2006-06-06 06:09:00,2.2615,2.26171,2.26145,2.26165,42300000.0
2006-06-06 06:10:00,2.26157,2.26157,2.26123,2.26124,30000000.0
2006-06-06 06:11:00,2.2613,2.26151,2.2613,2.2615,23000000.0
2006-06-06 06:12:00,2.26145,2.26161,2.2614,2.2614,35400000.0
2006-06-06 06:13:00,2.26129,2.26132,2.26127,2.26128,13200000.0
2006-06-06 06:14:00,2.26118,2.2612,2.26093,2.2611,47100000.0
2006-06-06 06:15:00,2.26116,2.26132,2.26109,2.26118,29300000.0
2006-06-06 06:16:00,2.2614,2.2614,2.26115,2.26131,67400000.0
2006-06-06 06:17:00,2.26119,2.26128,2.26119,2.26128,7600000.0
2006-06-06 06:18:00,2.26136,2.26147,2.26132,2.26138,14800000.0
2006-06-06 06:19:00,2.26141,2.26141,2.26112,2.26121,26900000.0
2006-06-06 06:20:00,2.26126,2.26132,2.26095,2.26105,30200000.0
2006-06-06 06:21:00,2.26089,2.26089,2.2607,2.26073,27200000.0
2006-06-06 06:22:00,2.26087,2.26092,2.26074,2.26084,37700000.0
2006-06-06 06:23:00,2.26072,2.26081,2.26062,2.26062,40700000.0
2006-06-06 06:24:00,2.2608,2.261,2.26074,2.26074,19500000.0
2006-06-06 06:25:00,2.2606,2.26103,2.2606,2.26094,24000000.0
2006-06-06 06:26:00,2.26109,2.26111,2.26088,2.26111,25700000.0
2006-06-06 06:27:00,2.26114,2.26123,2.26103,2.26123,57000000.0
2006-06-06 06:28:00,2.26134,2.26137,2.26128,2.26129,27000000.0
2006-06-06 06:29:00,2.26112,2.26153,2.26109,2.26132,40000000.0
2006-06-06 06:30:00,2.26144,2.26148,2.26142,2.26142,5900000.0
2006-06-06 06:31:00,2.26141,2.2617,2.26128,2.26154,41600000.0
2006-06-06 06:32:00,2.26156,2.26156,2.26121,2.26141,38200000.0
2006-06-06 06:33:00,2.26134,2.26145,2.2612,2.2612,44700000.0
2006-06-06 06:34:00,2.26123,2.26123,2.26108,2.26108,27000000.0
2006-06-06 06:35:00,2.26093,2.26111,2.26092,2.26092,25900000.0
2006-06-06 06:36:00,2.26069,2.26085,2.26069,2.26075,24500000.0
2006-06-06 06:37:00,2.26077,2.26089,2.26064,2.2607,27000000.0
2006-06-06 06:38:00,2.2607,2.26099,2.2607,2.26083,48300000.0
2006-06-06 06:39:00,2.26098,2.26114,2.26094,2.26094,10000000.0
2006-06-06 06:40:00,2.26105,2.26115,2.26104,2.26115,38200000.0
2006-06-06 06:41:00,2.26128,2.26128,2.26125,2.26125,19500000.0
2006-06-06 06:42:00,2.26135,2.26148,2.26135,2.26135,31000000.0
2006-06-06 06:43:00,2.26147,2.26159,2.26139,2.26141,32700000.0
2006-06-06 06:44:00,2.26134,2.26143,2.26116,2.26116,17200000.0
2006-06-06 06:45:00,2.26104,2.2614,2.26104,2.26138,43500000.0
2006-06-06 06:46:00,2.26147,2.26151,2.26117,2.26122,18600000.0
2006-06-06 06:47:00,2.26111,2.26136,2.26101,2.26136,37300000.0
2006-06-06 06:48:00,2.26121,2.26136,2.26121,2.26123,43600000.0
2006-06-06 06:49:00,2.26119,2.26137,2.2611,2.2611,34100000.0
2006-06-06 06:50:00,2.26117,2.26134,2.26103,2.26134,36900000.0
2006-06-06 06:51:00,2.26152,2.26152,2.26111,2.26133,45900000.0
2006-06-06 06:52:00,2.26132,2.26177,2.26132,2.26167,21400000.0
2006-06-06 06:53:00,2.26153,2.26174,2.26153,2.26159,28400000.0
2006-06-06 06:54:00,2.26174,2.2618,2.26139,2.26139,30900000.0
2006-06-06 06:55:00,2.26126,2.2615,2.26126,2.26133,42000000.0
2006-06-06 06:56:00,2.26145,2.26149,2.26132,2.26132,23800000.0
2006-06-06 06:57:00,2.26137,2.26155,2.26137,2.26155,8100000.0
2006-06-06 06:58:00,2.26156,2.26184,2.26149,2.2616,56200000.0
2006-06-06 06:59:00,2.26143,2.26155,2.26143,2.26155,11900000.0
2006-06-06 07:00:00,2.26129,2.26147,2.26105,2.26105,49200000.0
2006-06-06 07:01:00,2.26111,2.26124,2.26111,2.26124,9400000.0
2006-06-06 07:02:00,2.26139,2.2615,2.26136,2.2615,37600000.0
2006-06-06 07:03:00,2.26148,2.26148,2.26124,2.26144,16800000.0
2006-06-06 07:04:00,2.26151,2.26158,2.26136,2.26137,47700000.0
2006-06-06 07:05:00,2.26144,2.26148,2.26132,2.26134,48200000.0
2006-06-06 07:06:00,2.26127,2.26142,2.26126,2.26142,10100000.0
2006-06-06 07:07:00,2.26145,2.26157,2.2614,2.26143,32500000.0
2006-06-06 07:08:00,2.26138,2.26144,2.26123,2.26137,30000000.0
2006-06-06 07:09:00,2.26149,2.26161,2.26127,2.26127,19600000.0
2006-06-06 07:10:00,2.26146,2.2617,2.26146,2.26157,32000000.0
2006-06-06 07:11:00,2.26146,2.26148,2.26121,2.26148,16300000.0
2006-06-06 07:12:00,2.26152,2.26152,2.26132,2.26145,22000000.0
2006-06-06 07:13:00,2.26144,2.26154,2.26137,2.26154,31400000.0
2006-06-06 07:14:00,2.26141,2.26154,2.2614,2.2614,23400000.0
2006-06-06 07:15:00,2.26158,2.26162,2.2614,2.26162,37900000.0
2006-06-06 07:16:00,2.26166,2.26175,2.26157,2.26162,33000000.0
2006-06-06 07:17:00,2.26162,2.26207,2.26162,2.26192,28800000.0
2006-06-06 07:18:00,2.26196,2.26205,2.26192,2.26202,26200000.0
2006-06-06 07:19:00,2.26203,2.26213,2.262,2.26213,34800000.0
2006-06-06 07:20:00,2.2622,2.26232,2.26214,2.2622,39000000.0
2006-06-06 07:21:00,2.26218,2.26232,2.26211,2.26222,29200000.0
2006-06-06 07:22:00,2.26207,2.26217,2.26187,2.26187,7200000.0
2006-06-06 07:23:00,2.26206,2.2623,2.26206,2.26223,10300000.0
2006-06-06 07:24:00,2.26254,2.26254,2.26224,2.2624,39300000.0
2006-06-06 07:25:00,2.26233,2.26245,2.26229,2.26236,21500000.0
2006-06-06 07:26:00,2.26214,2.26231,2.26196,2.26216,24300000.0
2006-06-06 07:27:00,2.26222,2.2625,2.26222,2.2625,30200000.0
2006-06-06 07:28:00,2.26251,2.26252,2.26247,2.26252,12000000.0
2006-06-06 07:29:00,2.26259,2.26259,2.26246,2.2625,30500000.0
2006-06-06 07:30:00,2.26259,2.26276,2.26256,2.26269,36100000.0
2006-06-06 07:31:00,2.26264,2.26269,2.26249,2.26257,48700000.0
2006-06-06 07:32:00,2.26254,2.26259,2.2624,2.26255,48100000.0
2006-06-06 07:33:00,2.26244,2.26253,2.26227,2.26253,32300000.0
2006-06-06 07:34:00,2.26243,2.26264,2.26237,2.26241,26600000.0
2006-06-06 07:35:00,2.26246,2.26256,2.26234,2.26244,28200000.0
2006-06-06 07:36:00,2.26259,2.26267,2.26254,2.26267,40600000.0
2006-06-06 07:37:00,2.26264,2.26272,2.26243,2.26243,18800000.0
2006-06-06 07:38:00,2.26249,2.26275,2.26249,2.26275,30700000.0
2006-06-06 07:39:00,2.26267,2.26286,2.26266,2.26281,17300000.0
2006-06-06 07:40:00,2.26257,2.26283,2.26257,2.2628,23200000.0
2006-06-06 07:41:00,2.2628,2.2628,2.2628,2.2628,12800000.0
2006-06-06 07:42:00,2.26274,2.26285,2.26273,2.26279,32100000.0
2006-06-06 07:43:00,2.26269,2.26288,2.26269,2.26283,20800000.0
2006-06-06 07:44:00,2.26294,2.26302,2.26277,2.26277,34600000.0
2006-06-06 07:45:00,2.26263,2.26263,2.26231,2.26236,50700000.0
2006-06-06 07:46:00,2.26245,2.26285,2.26233,2.26285,29000000.0
2006-06-06 07:47:00,2.26296,2.26296,2.26282,2.26291,40900000.0
2006-06-06 07:48:00,2.26303,2.26306,2.26286,2.26296,51200000.0
2006-06-06 07:49:00,2.26305,2.26318,2.26282,2.26282,30300000.0
2006-06-06 07:50:00,2.26284,2.26284,2.2626,2.2626,20300000.0
2006-06-06 07:51:00,2.26258,2.26297,2.26257,2.26257,20300000.0
2006-06-06 07:52:00,2.26276,2.26288,2.26254,2.26258,35500000.0
2006-06-06 07:53:00,2.26266,2.26268,2.26242,2.26265,42700000.0
2006-06-06 07:54:00,2.26258,2.26279,2.26249,2.26272,34500000.0
2006-06-06 07:55:00,2.26267,2.26278,2.26252,2.2626,47000000.0
2006-06-06 07:56:00,2.26258,2.26278,2.26201,2.26206,33700000.0
2006-06-06 07:57:00,2.26204,2.26215,2.26183,2.26205,31600000.0
2006-06-06 07:58:00,2.26227,2.26235,2.26211,2.26211,49800000.0
2006-06-06 07:59:00,2.26208,2.2625,2.26208,2.26238,24600000.0
2006-06-06 08:00:00,2.26255,2.2627,2.26217,2.26217,37400000.0
2006-06-06 08:01:00,2.26214,2.26218,2.2618,2.26218,47200000.0
2006-06-06 08:02:00,2.26195,2.26231,2.26194,2.26228,38900000.0
2006-06-06 08:03:00,2.2622,2.26241,2.26214,2.26229,24300000.0
2006-06-06 08:04:00,2.26215,2.26221,2.26202,2.26208,28000000.0
2006-06-06 08:05:00,2.26207,2.2624,2.26206,2.2621,56100000.0
2006-06-06 08:06:00,2.26194,2.26212,2.26182,2.26193,54500000.0
2006-06-06 08:07:00,2.26191,2.26235,2.26176,2.26211,30100000.0
2006-06-06 08:08:00,2.26214,2.2624,2.26213,2.26213,32300000.0
2006-06-06 08:09:00,2.26203,2.26215,2.26195,2.2621,36800000.0
2006-06-06 08:10:00,2.26209,2.26219,2.26158,2.26206,44600000.0
2006-06-06 08:11:00,2.26196,2.26216,2.26185,2.26216,57399999.0
2006-06-06 08:12:00,2.26199,2.26199,2.26138,2.26155,61500000.0
2006-06-06 08:13:00,2.26163,2.26172,2.26147,2.26149,38400000.0
2006-06-06 08:14:00,2.26149,2.26149,2.26094,2.26094,34700000.0
2006-06-06 08:15:00,2.26098,2.26098,2.26063,2.26074,28500000.0
2006-06-06 08:16:00,2.26063,2.26078,2.26044,2.26078,21800000.0
2006-06-06 08:17:00,2.26099,2.26139,2.26099,2.26123,17200000.0
2006-06-06 08:18:00,2.26112,2.26133,2.26091,2.2612,29700000.0
2006-06-06 08:19:00,2.26128,2.26135,2.26104,2.26126,43600000.0
2006-06-06 08:20:00,2.26127,2.26137,2.26097,2.26099,28200000.0
2006-06-06 08:21:00,2.261,2.2613,2.261,2.2613,18400000.0
2006-06-06 08:22:00,2.2612,2.26129,2.26111,2.26129,36700000.0
2006-06-06 08:23:00,2.26108,2.26192,2.261,2.26185,46000000.0
2006-06-06 08:24:00,2.26175,2.26182,2.26164,2.26164,26200000.0
2006-06-06 08:25:00,2.26179,2.262,2.26179,2.262,32600000.0
2006-06-06 08:26:00,2.26214,2.26218,2.26201,2.26205,44600000.0
2006-06-06 08:27:00,2.26195,2.26208,2.26177,2.26203,39700000.0
2006-06-06 08:28:00,2.26194,2.26194,2.26159,2.26176,49000000.0
2006-06-06 08:29:00,2.26159,2.26159,2.2607,2.26084,26300000.0
2006-06-06 08:30:00,2.26062,2.26072,2.26035,2.26041,29100000.0
2006-06-06 08:31:00,2.26048,2.26086,2.26028,2.26086,51800000.0
2006-06-06 08:32:00,2.26096,2.26149,2.26092,2.26145,19400000.0
2006-06-06 08:33:00,2.2615,2.26195,2.26147,2.26174,37700000.0
2006-06-06 08:34:00,2.26166,2.26182,2.2616,2.2616,44700000.0
2006-06-06 08:35:00,2.26146,2.26159,2.26136,2.26159,29700000.0
2006-06-06 08:36:00,2.26135,2.26158,2.26109,2.26158,28800000.0
2006-06-06 08:37:00,2.2619,2.2619,2.26167,2.26178,37900000.0
2006-06-06 08:38:00,2.26159,2.26176,2.26158,2.26169,22800000.0
2006-06-06 08:39:00,2.26172,2.26232,2.26172,2.26232,36600001.0
2006-06-06 08:40:00,2.26236,2.26282,2.26236,2.26282,24000000.0
2006-06-06 08:41:00,2.26303,2.26348,2.26303,2.2633,31100000.0
2006-06-06 08:42:00,2.26283,2.26296,2.26266,2.26288,48400000.0
2006-06-06 08:43:00,2.26273,2.26288,2.2624,2.2624,41500000.0
2006-06-06 08:44:00,2.26231,2.26256,2.26231,2.26256,20300000.0
2006-06-06 08:45:00,2.26272,2.26287,2.26252,2.26271,45900000.0
2006-06-06 08:46:00,2.26279,2.26299,2.26279,2.26282,31600000.0
2006-06-06 08:47:00,2.263,2.26302,2.2628,2.26293,55300000.0
2006-06-06 08:48:00,2.26284,2.26299,2.26274,2.26274,30400000.0
2006-06-06 08:49:00,2.26285,2.26296,2.26285,2.26287,21700000.0
2006-06-06 08:50:00,2.26268,2.26276,2.26257,2.26276,32700000.0
2006-06-06 08:51:00,2.26255,2.2626,2.26214,2.26214,23800000.0
2006-06-06 08:52:00,2.26209,2.26251,2.26209,2.26219,32400000.0
2006-06-06 08:53:00,2.26209,2.26235,2.26178,2.26178,31300000.0
2006-06-06 08:54:00,2.26182,2.26199,2.26177,2.2619,51700000.0
2006-06-06 08:55:00,2.26185,2.26185,2.26142,2.26142,27500000.0
2006-06-06 08:56:00,2.26121,2.26147,2.26116,2.26116,26000000.0
2006-06-06 08:57:00,2.26109,2.26168,2.26109,2.26153,42800000.0
2006-06-06 08:58:00,2.26184,2.26252,2.26184,2.26252,30600000.0
2006-06-06 08:59:00,2.26259,2.26273,2.26248,2.26273,38500000.0
2006-06-06 09:00:00,2.26263,2.26285,2.26258,2.26285,17600000.0
2006-06-06 09:01:00,2.26288,2.26288,2.26198,2.26198,29600000.0
2006-06-06 09:02:00,2.2619,2.26205,2.26164,2.26175,39200000.0
2006-06-06 09:03:00,2.26184,2.26202,2.26155,2.26155,39800000.0
2006-06-06 09:04:00,2.26136,2.26146,2.26101,2.26101,30700000.0
2006-06-06 09:05:00,2.2609,2.26099,2.26047,2.26047,30900000.0
2006-06-06 09:06:00,2.2605,2.26056,2.25974,2.25974,24800000.0
2006-06-06 09:07:00,2.2595,2.26009,2.25932,2.26009,16000000.0
2006-06-06 09:08:00,2.26036,2.26053,2.26025,2.26034,35900000.0
2006-06-06 09:09:00,2.26042,2.26068,2.25943,2.26036,44600000.0
2006-06-06 09:10:00,2.26056,2.26056,2.25976,2.25976,25000000.0
2006-06-06 09:11:00,2.25974,2.25985,2.25963,2.25966,38300000.0
2006-06-06 09:12:00,2.25964,2.25981,2.25964,2.25971,28500000.0
2006-06-06 09:13:00,2.2597,2.26019,2.25969,2.26019,41800000.0
2006-06-06 09:14:00,2.26007,2.26015,2.25992,2.25995,13200000.0
2006-06-06 09:15:00,2.2599,2.26013,2.2599,2.25999,41300000.0
2006-06-06 09:16:00,2.25988,2.26015,2.25988,2.25988,30400000.0
2006-06-06 09:17:00,2.25981,2.25987,2.25943,2.2595,30400000.0
2006-06-06 09:18:00,2.25977,2.26038,2.25973,2.26038,72799998.0
2006-06-06 09:19:00,2.26044,2.26064,2.26035,2.26055,26900000.0
2006-06-06 09:20:00,2.26049,2.26049,2.25995,2.25995,39900000.0
2006-06-06 09:21:00,2.26008,2.26012,2.2595,2.2595,22700000.0
2006-06-06 09:22:00,2.25947,2.25965,2.25918,2.25918,68600000.0
2006-06-06 09:23:00,2.25926,2.25955,2.25908,2.25955,32400000.0
2006-06-06 09:24:00,2.25952,2.26003,2.25952,2.26003,77700000.0
2006-06-06 09:25:00,2.25985,2.25999,2.25983,2.25999,42000000.0
2006-06-06 09:26:00,2.26001,2.26027,2.25993,2.26026,22600000.0
2006-06-06 09:27:00,2.2601,2.26037,2.2601,2.26037,54700000.0
2006-06-06 09:28:00,2.26024,2.26035,2.26005,2.26005,36000000.0
2006-06-06 09:29:00,2.25976,2.25976,2.25957,2.25968,33400000.0
2006-06-06 09:30:00,2.25964,2.25994,2.25948,2.25948,55800000.0
2006-06-06 09:31:00,2.25953,2.25953,2.25928,2.2593,27600000.0
2006-06-06 09:32:00,2.2594,2.25964,2.25932,2.25932,36700000.0
2006-06-06 09:33:00,2.25921,2.25937,2.25921,2.25934,26700000.0
2006-06-06 09:34:00,2.25929,2.25929,2.25892,2.2591,19400000.0
2006-06-06 09:35:00,2.25908,2.25943,2.25905,2.25914,33800000.0
2006-06-06 09:36:00,2.25912,2.25927,2.25888,2.25923,40000000.0
2006-06-06 09:37:00,2.25932,2.25932,2.259,2.259,28900000.0
2006-06-06 09:38:00,2.25897,2.25915,2.25887,2.25915,23900000.0
2006-06-06 09:39:00,2.2589,2.2589,2.25839,2.25846,47799999.0
2006-06-06 09:40:00,2.25846,2.25863,2.25841,2.25863,19000000.0
2006-06-06 09:41:00,2.25882,2.2589,2.25858,2.2589,36900000.0
2006-06-06 09:42:00,2.25893,2.25947,2.25893,2.25947,34000000.0
2006-06-06 09:43:00,2.25933,2.25933,2.25905,2.25909,18200000.0
2006-06-06 09:44:00,2.25907,2.25944,2.25905,2.25937,37600000.0
2006-06-06 09:45:00,2.25931,2.25964,2.25931,2.25949,45600000.0
2006-06-06 09:46:00,2.25936,2.25977,2.25936,2.25977,17700000.0
2006-06-06 09:47:00,2.25966,2.25972,2.25942,2.2596,21800000.0
2006-06-06 09:48:00,2.25992,2.2601,2.25982,2.25983,46300000.0
2006-06-06 09:49:00,2.26005,2.26009,2.25984,2.25984,17500000.0
2006-06-06 09:50:00,2.2599,2.26023,2.2599,2.26016,50700000.0
2006-06-06 09:51:00,2.26027,2.26027,2.25988,2.25988,34700000.0
2006-06-06 09:52:00,2.25992,2.25992,2.25952,2.25957,42100000.0
2006-06-06 09:53:00,2.25948,2.25948,2.25923,2.2593,28600000.0
2006-06-06 09:54:00,2.25912,2.25912,2.25894,2.25906,34900000.0
2006-06-06 09:55:00,2.25913,2.25927,2.2589,2.2589,17400000.0
2006-06-06 09:56:00,2.25897,2.25941,2.25897,2.25923,23400000.0
2006-06-06 09:57:00,2.25922,2.2593,2.25913,2.2592,44700000.0
2006-06-06 09:58:00,2.25935,2.25952,2.25924,2.25925,29800000.0
2006-06-06 09:59:00,2.25939,2.25941,2.25923,2.25923,21800000.0
2006-06-06 10:00:00,2.25917,2.25941,2.25913,2.25913,29200000.0
2006-06-06 10:01:00,2.25937,2.25945,2.25932,2.2594,33799999.0
2006-06-06 10:02:00,2.25953,2.25953,2.25937,2.25937,29100000.0
2006-06-06 10:03:00,2.25944,2.25964,2.25931,2.25935,35000000.0
2006-06-06 10:04:00,2.25957,2.25957,2.25925,2.25927,49700000.0
2006-06-06 10:05:00,2.25941,2.25949,2.25921,2.25921,18400000.0
2006-06-06 10:06:00,2.2593,2.25949,2.25928,2.25928,26100000.0
2006-06-06 10:07:00,2.25947,2.25953,2.2592,2.25945,40400000.0
2006-06-06 10:08:00,2.25957,2.2597,2.25928,2.25963,27500000.0
2006-06-06 10:09:00,2.25954,2.25971,2.25954,2.2596,35900000.0
2006-06-06 10:10:00,2.25961,2.25966,2.2594,2.25955,35400000.0
2006-06-06 10:11:00,2.25959,2.25974,2.25957,2.25962,44700000.0
2006-06-06 10:12:00,2.25995,2.26019,2.25995,2.26019,7200000.0
2006-06-06 10:13:00,2.26039,2.26064,2.26032,2.26059,33200000.0
2006-06-06 10:14:00,2.2605,2.26058,2.2602,2.26053,29100000.0
2006-06-06 10:15:00,2.26082,2.26094,2.2607,2.26081,37500000.0
2006-06-06 10:16:00,2.26087,2.26091,2.26049,2.26064,26600000.0
2006-06-06 10:17:00,2.26067,2.26077,2.26033,2.26043,38900000.0
2006-06-06 10:18:00,2.26031,2.26035,2.26011,2.26024,44400000.0
2006-06-06 10:19:00,2.25993,2.26033,2.25993,2.26008,35700000.0
2006-06-06 10:20:00,2.26012,2.26027,2.25984,2.25992,36900000.0
2006-06-06 10:21:00,2.25978,2.25984,2.25952,2.25955,29400000.0
2006-06-06 10:22:00,2.25946,2.2597,2.25929,2.2597,44700000.0
2006-06-06 10:23:00,2.2596,2.25983,2.2595,2.25954,40700000.0
2006-06-06 10:24:00,2.25953,2.25985,2.25953,2.25985,28000000.0
2006-06-06 10:25:00,2.25969,2.26002,2.25969,2.25973,24800000.0
2006-06-06 10:26:00,2.25968,2.25977,2.25948,2.25977,24700000.0
2006-06-06 10:27:00,2.25982,2.26003,2.25982,2.25983,26300000.0
2006-06-06 10:28:00,2.2598,2.25993,2.25974,2.25983,27300000.0
2006-06-06 10:29:00,2.2598,2.25994,2.25957,2.25966,26500000.0
2006-06-06 10:30:00,2.25948,2.25975,2.25948,2.25965,42800000.0
2006-06-06 10:31:00,2.2597,2.25989,2.2597,2.25986,14400000.0
2006-06-06 10:32:00,2.25973,2.26002,2.25973,2.25992,43500000.0
2006-06-06 10:33:00,2.25997,2.26027,2.25997,2.25999,51000000.0
2006-06-06 10:34:00,2.26006,2.26011,2.25987,2.25987,38900000.0
2006-06-06 10:35:00,2.25984,2.26008,2.25971,2.26008,23600000.0
2006-06-06 10:36:00,2.26013,2.26013,2.25988,2.25989,24800000.0
2006-06-06 10:37:00,2.26005,2.26005,2.25978,2.2599,58500000.0
2006-06-06 10:38:00,2.26006,2.26023,2.25999,2.26023,11700000.0
2006-06-06 10:39:00,2.26021,2.26042,2.26021,2.26024,25800000.0
2006-06-06 10:40:00,2.26025,2.26044,2.26019,2.26025,37900000.0
2006-06-06 10:41:00,2.26022,2.26024,2.25946,2.26024,32200000.0
2006-06-06 10:42:00,2.26037,2.26053,2.26033,2.26052,49899998.0
2006-06-06 10:43:00,2.26057,2.26079,2.25994,2.25995,27200000.0
2006-06-06 10:44:00,2.25957,2.25976,2.25937,2.25937,35100000.0
2006-06-06 10:45:00,2.25948,2.2597,2.25948,2.25965,21300000.0
2006-06-06 10:46:00,2.25971,2.26009,2.25949,2.25949,47100000.0
2006-06-06 10:47:00,2.2594,2.25949,2.25927,2.25943,35900000.0
2006-06-06 10:48:00,2.25932,2.25962,2.25926,2.25926,31600000.0
2006-06-06 10:49:00,2.25929,2.25952,2.25929,2.2594,22900000.0
2006-06-06 10:50:00,2.25927,2.2594,2.25926,2.25933,21300000.0
2006-06-06 10:51:00,2.25925,2.25958,2.25925,2.25942,20200000.0
2006-06-06 10:52:00,2.25939,2.25939,2.2591,2.25915,38800000.0
2006-06-06 10:53:00,2.25917,2.25925,2.2591,2.2591,12600000.0
2006-06-06 10:54:00,2.25883,2.25883,2.2583,2.25831,22900000.0
2006-06-06 10:55:00,2.25852,2.25928,2.25852,2.25911,47200000.0
2006-06-06 10:56:00,2.25936,2.25968,2.25894,2.25903,18200000.0
2006-06-06 10:57:00,2.25903,2.25924,2.25877,2.2588,59300000.0
2006-06-06 10:58:00,2.25862,2.25862,2.25833,2.25833,23300000.0
2006-06-06 10:59:00,2.25834,2.25871,2.25834,2.25868,41000000.0
2006-06-06 11:00:00,2.25887,2.25958,2.25887,2.25942,34400000.0
2006-06-06 11:01:00,2.25929,2.25952,2.25929,2.25935,30100000.0
2006-06-06 11:02:00,2.25944,2.25975,2.25944,2.25975,21600000.0
2006-06-06 11:03:00,2.25973,2.25992,2.25969,2.25976,53300000.0
2006-06-06 11:04:00,2.25988,2.25991,2.25967,2.25983,36900000.0
2006-06-06 11:05:00,2.26001,2.2603,2.25997,2.26011,38700000.0
2006-06-06 11:06:00,2.26031,2.26031,2.2599,2.26026,28500000.0
2006-06-06 11:07:00,2.26004,2.26028,2.26004,2.26006,32200000.0
2006-06-06 11:08:00,2.26003,2.26034,2.26003,2.26021,33000000.0
2006-06-06 11:09:00,2.2602,2.26025,2.26014,2.26018,15600000.0
2006-06-06 11:10:00,2.26011,2.26037,2.26011,2.26017,32600000.0
2006-06-06 11:11:00,2.26018,2.2603,2.26009,2.26029,32800000.0
2006-06-06 11:12:00,2.26034,2.26034,2.26019,2.26025,37600000.0
2006-06-06 11:13:00,2.26038,2.26085,2.26038,2.2608,60200000.0
2006-06-06 11:14:00,2.26085,2.26105,2.26021,2.26021,47900000.0
2006-06-06 11:15:00,2.26008,2.26047,2.26,2.26047,56300000.0
2006-06-06 11:16:00,2.26032,2.26032,2.25999,2.2601,17900000.0
2006-06-06 11:17:00,2.26003,2.26003,2.25962,2.25962,29300000.0
2006-06-06 11:18:00,2.2597,2.26,2.25969,2.26,22300000.0
2006-06-06 11:19:00,2.25987,2.26,2.25972,2.26,20400000.0
2006-06-06 11:20:00,2.26018,2.26057,2.26014,2.26057,61900000.0
2006-06-06 11:21:00,2.26047,2.26055,2.26004,2.26014,26300000.0
2006-06-06 11:22:00,2.2599,2.2599,2.25944,2.25954,29600000.0
2006-06-06 11:23:00,2.25962,2.25968,2.25947,2.25959,43100000.0
2006-06-06 11:24:00,2.25976,2.2598,2.25952,2.25954,22500000.0
2006-06-06 11:25:00,2.25934,2.25952,2.25928,2.25928,31800000.0
2006-06-06 11:26:00,2.2593,2.25938,2.2592,2.2593,38200000.0
2006-06-06 11:27:00,2.25921,2.25946,2.25917,2.25928,35500000.0
2006-06-06 11:28:00,2.25929,2.25929,2.25905,2.25923,50400000.0
2006-06-06 11:29:00,2.25924,2.25948,2.25924,2.25929,29700000.0
2006-06-06 11:30:00,2.25933,2.25943,2.25924,2.25943,51300000.0
2006-06-06 11:31:00,2.25932,2.25943,2.25923,2.25924,26700000.0
2006-06-06 11:32:00,2.25921,2.25931,2.2591,2.25931,34200000.0
2006-06-06 11:33:00,2.25939,2.26048,2.25938,2.26048,42599999.0
2006-06-06 11:34:00,2.26056,2.26056,2.26003,2.26003,54700000.0
2006-06-06 11:35:00,2.26018,2.26038,2.26018,2.26034,21500000.0
2006-06-06 11:36:00,2.26077,2.26095,2.26057,2.26092,34100000.0
2006-06-06 11:37:00,2.26086,2.26086,2.26063,2.26076,22000000.0
2006-06-06 11:38:00,2.26064,2.26109,2.26064,2.26109,36400000.0
2006-06-06 11:39:00,2.26108,2.26108,2.26084,2.26105,48200000.0
2006-06-06 11:40:00,2.26083,2.26134,2.26083,2.26134,35300000.0
2006-06-06 11:41:00,2.26104,2.26107,2.26095,2.26105,26600000.0
2006-06-06 11:42:00,2.26097,2.26124,2.26093,2.26101,44800000.0
2006-06-06 11:43:00,2.26108,2.26135,2.26108,2.2611,34000000.0
2006-06-06 11:44:00,2.2614,2.26167,2.2614,2.26167,23500000.0
2006-06-06 11:45:00,2.26174,2.26174,2.26142,2.26147,22000000.0
2006-06-06 11:46:00,2.26146,2.26162,2.26122,2.26152,30300000.0
2006-06-06 11:47:00,2.26139,2.26152,2.26135,2.26148,30000000.0
2006-06-06 11:48:00,2.26131,2.26158,2.26131,2.26151,24300000.0
2006-06-06 11:49:00,2.26151,2.26209,2.26143,2.26202,17400000.0
2006-06-06 11:50:00,2.26197,2.26201,2.26162,2.26162,36100000.0
2006-06-06 11:51:00,2.26166,2.26166,2.26115,2.26115,34700000.0
2006-06-06 11:52:00,2.26119,2.26128,2.261,2.26128,26800000.0
2006-06-06 11:53:00,2.26133,2.26149,2.26124,2.26128,31300000.0
2006-06-06 11:54:00,2.26103,2.26119,2.26078,2.26119,32400000.0
2006-06-06 11:55:00,2.26133,2.26146,2.26124,2.2613,49100000.0
2006-06-06 11:56:00,2.26144,2.26164,2.26143,2.26161,31200000.0
2006-06-06 11:57:00,2.26174,2.26185,2.26158,2.26179,41500000.0
2006-06-06 11:58:00,2.26185,2.26199,2.26173,2.26199,32100000.0
2006-06-06 11:59:00,2.26207,2.26207,2.26088,2.26183,39700000.0
2006-06-06 12:00:00,2.26214,2.26225,2.26208,2.26211,30700000.0
2006-06-06 12:01:00,2.26215,2.26225,2.26209,2.26225,39700000.0
2006-06-06 12:02:00,2.26216,2.26225,2.26185,2.26185,15000000.0
2006-06-06 12:03:00,2.26195,2.26217,2.26195,2.26217,31000000.0
2006-06-06 12:04:00,2.26213,2.26213,2.26201,2.26205,38500000.0
2006-06-06 12:05:00,2.26209,2.26215,2.26172,2.26172,43600000.0
2006-06-06 12:06:00,2.26181,2.26201,2.26161,2.26201,50799998.0
2006-06-06 12:07:00,2.26201,2.26202,2.26178,2.26192,57400000.0
2006-06-06 12:08:00,2.26212,2.2624,2.26195,2.2622,52400000.0
2006-06-06 12:09:00,2.26217,2.2623,2.26202,2.2622,22200000.0
2006-06-06 12:10:00,2.26213,2.26213,2.26191,2.26195,20400000.0
2006-06-06 12:11:00,2.26214,2.26214,2.26158,2.26159,30600000.0
2006-06-06 12:12:00,2.26164,2.26217,2.26164,2.26217,41200000.0
2006-06-06 12:13:00,2.26207,2.26233,2.26201,2.26218,30000000.0
2006-06-06 12:14:00,2.26229,2.26274,2.26229,2.26257,66600000.0
2006-06-06 12:15:00,2.26256,2.26263,2.26221,2.26221,33200000.0
2006-06-06 12:16:00,2.26222,2.26285,2.26222,2.26273,36100000.0
2006-06-06 12:17:00,2.26278,2.26278,2.26227,2.26227,25300000.0
2006-06-06 12:18:00,2.26232,2.2626,2.26232,2.26257,42400000.0
2006-06-06 12:19:00,2.26251,2.2628,2.26251,2.26269,27700000.0
2006-06-06 12:20:00,2.2626,2.26271,2.26251,2.26255,40700000.0
2006-06-06 12:21:00,2.26254,2.26278,2.26137,2.26206,40200000.0
2006-06-06 12:22:00,2.26255,2.2628,2.26241,2.26271,33600000.0
2006-06-06 12:23:00,2.26269,2.26282,2.2625,2.26282,49300000.0
2006-06-06 12:24:00,2.26298,2.26304,2.26278,2.26293,35700000.0
2006-06-06 12:25:00,2.26321,2.26337,2.26297,2.26297,47800000.0
2006-06-06 12:26:00,2.26285,2.26297,2.26247,2.26247,16700000.0
2006-06-06 12:27:00,2.26234,2.26255,2.26228,2.26248,42900000.0
2006-06-06 12:28:00,2.26253,2.26264,2.26202,2.26226,35700000.0
2006-06-06 12:29:00,2.26238,2.26247,2.26209,2.26226,49400000.0
2006-06-06 12:30:00,2.26234,2.26237,2.26199,2.26226,39300000.0
2006-06-06 12:31:00,2.26199,2.26199,2.26175,2.26185,34700000.0
2006-06-06 12:32:00,2.26189,2.26215,2.26181,2.26215,24000000.0
2006-06-06 12:33:00,2.26197,2.26197,2.26174,2.26174,24900000.0
2006-06-06 12:34:00,2.26181,2.26187,2.26154,2.2616,56600000.0
2006-06-06 12:35:00,2.26154,2.26155,2.26121,2.26155,41900000.0
2006-06-06 12:36:00,2.26168,2.26203,2.26167,2.26203,26500000.0
2006-06-06 12:37:00,2.26217,2.26217,2.26181,2.26215,51299999.0
2006-06-06 12:38:00,2.26192,2.26202,2.2608,2.26202,45000000.0
2006-06-06 12:39:00,2.26223,2.26234,2.26209,2.26216,23400000.0
2006-06-06 12:40:00,2.26213,2.26253,2.26208,2.26244,51900000.0
2006-06-06 12:41:00,2.26234,2.2626,2.26218,2.2625,55300000.0
2006-06-06 12:42:00,2.2624,2.2624,2.26204,2.2622,44100000.0
2006-06-06 12:43:00,2.26217,2.26237,2.26217,2.26237,34300000.0
2006-06-06 12:44:00,2.26252,2.26252,2.26217,2.26221,23000000.0
2006-06-06 12:45:00,2.26225,2.2623,2.26198,2.26218,40200000.0
2006-06-06 12:46:00,2.26201,2.26226,2.26197,2.26226,21300000.0
2006-06-06 12:47:00,2.26226,2.26233,2.26197,2.26206,43100000.0
2006-06-06 12:48:00,2.26165,2.26208,2.26108,2.26208,44400000.0
2006-06-06 12:49:00,2.26223,2.26227,2.26205,2.26218,45500000.0
2006-06-06 12:50:00,2.26213,2.26229,2.26198,2.26218,33200000.0
2006-06-06 12:51:00,2.2621,2.26252,2.2621,2.26233,23800000.0
2006-06-06 12:52:00,2.26204,2.26204,2.26091,2.26186,40200000.0
2006-06-06 12:53:00,2.26225,2.26225,2.26208,2.26211,18700000.0
2006-06-06 12:54:00,2.26188,2.26194,2.26176,2.26194,26100000.0
2006-06-06 12:55:00,2.2619,2.2619,2.26166,2.26168,43700000.0
2006-06-06 12:56:00,2.26151,2.26175,2.2615,2.26172,30600000.0
2006-06-06 12:57:00,2.26187,2.26188,2.26132,2.26132,30500000.0
2006-06-06 12:58:00,2.26137,2.26147,2.26124,2.26132,47700000.0
2006-06-06 12:59:00,2.26125,2.26133,2.26122,2.26125,33900000.0
2006-06-06 13:00:00,2.26113,2.26157,2.26109,2.26145,47900001.0
2006-06-06 13:01:00,2.2616,2.26191,2.2616,2.26173,38600000.0
2006-06-06 13:02:00,2.26176,2.26235,2.26163,2.26235,40800000.0
2006-06-06 13:03:00,2.26242,2.26271,2.26242,2.26247,29600000.0
2006-06-06 13:04:00,2.26247,2.26261,2.26245,2.26259,32200000.0
2006-06-06 13:05:00,2.26257,2.26257,2.26235,2.26245,59299999.0
2006-06-06 13:06:00,2.2624,2.2624,2.26213,2.26217,37500000.0
2006-06-06 13:07:00,2.26218,2.26218,2.26174,2.26174,45100000.0
2006-06-06 13:08:00,2.26186,2.26229,2.26186,2.26212,38100001.0
2006-06-06 13:09:00,2.26208,2.26208,2.26166,2.26178,44100000.0
2006-06-06 13:10:00,2.26184,2.26193,2.26171,2.26193,54300000.0
2006-06-06 13:11:00,2.26195,2.26196,2.2617,2.26196,24800000.0
2006-06-06 13:12:00,2.26196,2.26225,2.26186,2.26213,36800000.0
2006-06-06 13:13:00,2.26215,2.26248,2.26215,2.26248,43100000.0
2006-06-06 13:14:00,2.26242,2.26242,2.26224,2.26236,34100000.0
2006-06-06 13:15:00,2.2623,2.26253,2.2623,2.26243,41700000.0
2006-06-06 13:16:00,2.26229,2.26267,2.26229,2.26242,41200000.0
2006-06-06 13:17:00,2.26243,2.26243,2.26212,2.26212,25000000.0
2006-06-06 13:18:00,2.26211,2.2623,2.26194,2.26194,38100000.0
2006-06-06 13:19:00,2.26186,2.26186,2.26166,2.26176,10900000.0
2006-06-06 13:20:00,2.26172,2.26183,2.26154,2.26183,35800000.0
2006-06-06 13:21:00,2.26194,2.26203,2.26174,2.26178,26400000.0
2006-06-06 13:22:00,2.26174,2.26179,2.26167,2.26179,53800000.0
2006-06-06 13:23:00,2.26179,2.26192,2.26179,2.26192,16300000.0
2006-06-06 13:24:00,2.26148,2.26232,2.26114,2.26225,43200000.0
2006-06-06 13:25:00,2.26251,2.26294,2.26251,2.26294,18400000.0
2006-06-06 13:26:00,2.2629,2.26299,2.26267,2.26299,29400001.0
2006-06-06 13:27:00,2.26295,2.26317,2.26293,2.26317,23600000.0
2006-06-06 13:28:00,2.26323,2.2633,2.2631,2.26329,47899999.0
2006-06-06 13:29:00,2.26335,2.26372,2.26335,2.26352,39100000.0
2006-06-06 13:30:00,2.26348,2.26355,2.26317,2.26317,22900000.0
2006-06-06 13:31:00,2.26321,2.26364,2.26321,2.26364,24600000.0
2006-06-06 13:32:00,2.26365,2.2637,2.2635,2.26354,47300000.0
2006-06-06 13:33:00,2.26364,2.26402,2.26364,2.26366,29600000.0
2006-06-06 13:34:00,2.26372,2.26398,2.26356,2.26365,37400000.0
2006-06-06 13:35:00,2.26379,2.26408,2.26379,2.26401,38800000.0
2006-06-06 13:36:00,2.26407,2.26407,2.26147,2.2636,38700000.0
2006-06-06 13:37:00,2.26397,2.26404,2.26379,2.26388,83300001.0
2006-06-06 13:38:00,2.264,2.264,2.26375,2.2639,53700000.0
2006-06-06 13:39:00,2.26383,2.26383,2.26345,2.26381,39900000.0
2006-06-06 13:40:00,2.26297,2.26299,2.26177,2.26299,29600000.0
2006-06-06 13:41:00,2.26386,2.26405,2.26386,2.26396,30600000.0
2006-06-06 13:42:00,2.26433,2.26496,2.2643,2.26496,34800000.0
2006-06-06 13:43:00,2.26507,2.26517,2.26196,2.26399,27000000.0
2006-06-06 13:44:00,2.26491,2.26511,2.26489,2.2649,31500000.0
2006-06-06 13:45:00,2.26477,2.26477,2.26447,2.26456,20500000.0
2006-06-06 13:46:00,2.26462,2.26485,2.26462,2.2648,44300000.0
2006-06-06 13:47:00,2.26479,2.26479,2.26456,2.26462,27700000.0
2006-06-06 13:48:00,2.26463,2.26503,2.26463,2.26482,33700000.0
2006-06-06 13:49:00,2.26495,2.26495,2.26465,2.26471,35400000.0
2006-06-06 13:50:00,2.26469,2.26477,2.2645,2.26461,55799998.0
2006-06-06 13:51:00,2.2646,2.2648,2.2646,2.26465,38800001.0
2006-06-06 13:52:00,2.26483,2.26483,2.2645,2.26453,48700000.0
2006-06-06 13:53:00,2.26438,2.26445,2.26425,2.26425,25200000.0
2006-06-06 13:54:00,2.26414,2.26429,2.26409,2.26429,32200000.0
2006-06-06 13:55:00,2.26412,2.26423,2.26405,2.26405,33700000.0
2006-06-06 13:56:00,2.2631,2.26448,2.26196,2.26448,40599999.0
2006-06-06 13:57:00,2.26451,2.26472,2.26435,2.26468,30300000.0
2006-06-06 13:58:00,2.26462,2.2651,2.26446,2.2651,34100000.0
2006-06-06 13:59:00,2.26385,2.26469,2.26208,2.26469,24800000.0
2006-06-06 14:00:00,2.26484,2.26513,2.26471,2.26513,32900000.0
2006-06-06 14:01:00,2.26519,2.26519,2.26479,2.26502,26600000.0
2006-06-06 14:02:00,2.26489,2.26524,2.2648,2.26509,14900000.0
2006-06-06 14:03:00,2.26512,2.26527,2.26483,2.26483,44700000.0
2006-06-06 14:04:00,2.26501,2.26501,2.26471,2.26492,47100000.0
2006-06-06 14:05:00,2.26486,2.26488,2.26477,2.26477,25500000.0
2006-06-06 14:06:00,2.26507,2.26521,2.26238,2.26426,31000000.0
2006-06-06 14:07:00,2.26534,2.2657,2.26534,2.26544,31800000.0
2006-06-06 14:08:00,2.26549,2.26584,2.26543,2.26543,51900000.0
2006-06-06 14:09:00,2.26554,2.26569,2.26518,2.26519,36700000.0
2006-06-06 14:10:00,2.26527,2.26539,2.26511,2.26518,44100000.0
2006-06-06 14:11:00,2.26527,2.26574,2.26527,2.2654,42100000.0
2006-06-06 14:12:00,2.26565,2.26575,2.26543,2.2657,44800000.0
2006-06-06 14:13:00,2.26593,2.26671,2.26593,2.26666,41000000.0
2006-06-06 14:14:00,2.26657,2.26659,2.26557,2.26574,27400000.0
2006-06-06 14:15:00,2.26578,2.26658,2.26578,2.26658,36900000.0
2006-06-06 14:16:00,2.26676,2.26701,2.26668,2.26684,30700000.0
2006-06-06 14:17:00,2.26669,2.26669,2.26636,2.26636,36700000.0
2006-06-06 14:18:00,2.26654,2.26658,2.26612,2.26623,38500000.0
2006-06-06 14:19:00,2.26619,2.26633,2.26603,2.26603,62100000.0
2006-06-06 14:20:00,2.26616,2.26629,2.26598,2.26629,57400000.0
2006-06-06 14:21:00,2.26613,2.26657,2.26613,2.26627,23200000.0
2006-06-06 14:22:00,2.26626,2.26638,2.26614,2.26635,21100000.0
2006-06-06 14:23:00,2.26627,2.26651,2.26603,2.26626,40600000.0
2006-06-06 14:24:00,2.26606,2.26613,2.26589,2.26611,35900000.0
2006-06-06 14:25:00,2.26616,2.26652,2.26616,2.26651,34900000.0
2006-06-06 14:26:00,2.26628,2.26633,2.26606,2.26606,41700000.0
2006-06-06 14:27:00,2.26609,2.26629,2.26571,2.26595,30900000.0
2006-06-06 14:28:00,2.266,2.26606,2.26575,2.26585,27500000.0
2006-06-06 14:29:00,2.2661,2.26635,2.26562,2.26579,43300000.0
2006-06-06 14:30:00,2.26595,2.26605,2.26586,2.26595,36800000.0
2006-06-06 14:31:00,2.26572,2.26605,2.26572,2.26594,39300000.0
2006-06-06 14:32:00,2.26594,2.26609,2.26591,2.26595,18300000.0
2006-06-06 14:33:00,2.26608,2.26612,2.26576,2.26587,41600000.0
2006-06-06 14:34:00,2.26581,2.26614,2.26581,2.26613,43600000.0
2006-06-06 14:35:00,2.2659,2.2663,2.26584,2.26615,28200000.0
2006-06-06 14:36:00,2.26612,2.2664,2.26612,2.26635,34900000.0
2006-06-06 14:37:00,2.26626,2.26648,2.26611,2.26648,37300000.0
2006-06-06 14:38:00,2.26616,2.26637,2.266,2.26609,22600000.0
2006-06-06 14:39:00,2.2659,2.26622,2.26578,2.26595,45700000.0
2006-06-06 14:40:00,2.26617,2.26627,2.26594,2.26618,43000000.0
2006-06-06 14:41:00,2.26601,2.26628,2.26601,2.26607,30600000.0
2006-06-06 14:42:00,2.26615,2.26619,2.26592,2.26613,22000000.0
2006-06-06 14:43:00,2.26625,2.26642,2.26586,2.26642,46500000.0
2006-06-06 14:44:00,2.26655,2.26657,2.26612,2.26625,35200000.0
2006-06-06 14:45:00,2.26627,2.26632,2.2662,2.26628,39800000.0
2006-06-06 14:46:00,2.26635,2.26645,2.26617,2.26621,53700000.0
2006-06-06 14:47:00,2.26626,2.2664,2.26608,2.26608,28700000.0
2006-06-06 14:48:00,2.26597,2.26632,2.26591,2.26611,40700000.0
2006-06-06 14:49:00,2.26638,2.26651,2.2661,2.26617,38900000.0
2006-06-06 14:50:00,2.26622,2.26649,2.26611,2.26637,34600000.0
2006-06-06 14:51:00,2.26625,2.26666,2.26605,2.26644,29600000.0
2006-06-06 14:52:00,2.26669,2.26675,2.26641,2.26645,44500000.0
2006-06-06 14:53:00,2.26633,2.26667,2.26633,2.26667,45200000.0
2006-06-06 14:54:00,2.26652,2.26669,2.26632,2.26657,43300000.0
2006-06-06 14:55:00,2.26655,2.26663,2.26638,2.26656,50800000.0
2006-06-06 14:56:00,2.26659,2.26678,2.26659,2.26676,19100000.0
2006-06-06 14:57:00,2.26668,2.26673,2.2666,2.26662,44000000.0
2006-06-06 14:58:00,2.26665,2.26669,2.26635,2.26635,53400000.0
2006-06-06 14:59:00,2.26611,2.26623,2.26594,2.26604,37300000.0
2006-06-06 15:00:00,2.26611,2.26623,2.26597,2.26603,56400000.0
2006-06-06 15:01:00,2.26609,2.26616,2.26594,2.26595,42000000.0
2006-06-06 15:02:00,2.26615,2.26624,2.26569,2.26582,27700000.0
2006-06-06 15:03:00,2.26574,2.26574,2.2654,2.26555,32800000.0
2006-06-06 15:04:00,2.26556,2.26556,2.26454,2.26478,34800000.0
2006-06-06 15:05:00,2.26475,2.26526,2.26475,2.26526,16800000.0
2006-06-06 15:06:00,2.26529,2.26568,2.26529,2.26568,41200000.0
2006-06-06 15:07:00,2.2658,2.26624,2.2658,2.26623,49000000.0
2006-06-06 15:08:00,2.26622,2.26644,2.26607,2.26609,52400000.0
2006-06-06 15:09:00,2.26617,2.26621,2.26598,2.2661,55700000.0
2006-06-06 15:10:00,2.26611,2.26611,2.26574,2.26599,25400000.0
2006-06-06 15:11:00,2.26606,2.26609,2.26581,2.26581,31500000.0
2006-06-06 15:12:00,2.26582,2.26586,2.2657,2.2657,23200000.0
2006-06-06 15:13:00,2.26579,2.26593,2.26559,2.26578,23800000.0
2006-06-06 15:14:00,2.26576,2.26576,2.26562,2.26568,30900000.0
2006-06-06 15:15:00,2.26568,2.26568,2.26547,2.2655,24800000.0
2006-06-06 15:16:00,2.26551,2.26551,2.26534,2.26534,25500000.0
2006-06-06 15:17:00,2.26534,2.2654,2.26525,2.26536,22400000.0
2006-06-06 15:18:00,2.26542,2.26558,2.26524,2.26557,54700000.0
2006-06-06 15:19:00,2.26553,2.26563,2.26537,2.26545,53300000.0
2006-06-06 15:20:00,2.26531,2.26531,2.26512,2.26517,26900000.0
2006-06-06 15:21:00,2.26506,2.2652,2.26506,2.2652,10700000.0
2006-06-06 15:22:00,2.26533,2.26573,2.26508,2.26569,26800000.0
2006-06-06 15:23:00,2.2657,2.2657,2.2653,2.2653,36900000.0
2006-06-06 15:24:00,2.2654,2.26564,2.26508,2.26512,23200000.0
2006-06-06 15:25:00,2.26502,2.2651,2.26492,2.26492,44300000.0
2006-06-06 15:26:00,2.26488,2.26502,2.26483,2.26491,19800000.0
2006-06-06 15:27:00,2.2648,2.26525,2.26472,2.26525,32600000.0
2006-06-06 15:28:00,2.26494,2.26517,2.26473,2.26517,58500000.0
2006-06-06 15:29:00,2.26513,2.26545,2.26513,2.26531,31100000.0
2006-06-06 15:30:00,2.26534,2.26556,2.26526,2.26556,31800000.0
2006-06-06 15:31:00,2.26556,2.26605,2.26532,2.26595,55100000.0
2006-06-06 15:32:00,2.26603,2.26656,2.26601,2.26642,36000000.0
2006-06-06 15:33:00,2.26624,2.26651,2.26623,2.26633,32900000.0
2006-06-06 15:34:00,2.2664,2.2666,2.2663,2.26644,19200000.0
2006-06-06 15:35:00,2.2666,2.26672,2.26602,2.26602,44900000.0
2006-06-06 15:36:00,2.26594,2.26644,2.26594,2.26616,51500000.0
2006-06-06 15:37:00,2.26638,2.26651,2.2662,2.26634,25000000.0
2006-06-06 15:38:00,2.26645,2.26657,2.26599,2.26609,57500000.0
2006-06-06 15:39:00,2.26629,2.26637,2.26585,2.26585,52300000.0
2006-06-06 15:40:00,2.26603,2.26627,2.26599,2.26601,49000000.0
2006-06-06 15:41:00,2.26616,2.26616,2.26581,2.26608,32200000.0
2006-06-06 15:42:00,2.26606,2.26616,2.26596,2.26601,30300000.0
2006-06-06 15:43:00,2.26591,2.26605,2.26577,2.26596,36800000.0
2006-06-06 15:44:00,2.2659,2.2659,2.26541,2.26541,36200000.0
2006-06-06 15:45:00,2.26547,2.26573,2.26546,2.2656,53400000.0
2006-06-06 15:46:00,2.26569,2.26594,2.26522,2.26522,27400000.0
2006-06-06 15:47:00,2.26515,2.26582,2.26515,2.26536,30900000.0
2006-06-06 15:48:00,2.26538,2.26541,2.26518,2.26518,36600000.0
2006-06-06 15:49:00,2.26533,2.26576,2.26533,2.26576,43800000.0
2006-06-06 15:50:00,2.26575,2.26591,2.26573,2.26589,15200000.0
2006-06-06 15:51:00,2.2658,2.2658,2.26555,2.26563,43600000.0
2006-06-06 15:52:00,2.26579,2.2659,2.26559,2.2659,32900000.0
2006-06-06 15:53:00,2.26585,2.26604,2.26585,2.26601,55500000.0
2006-06-06 15:54:00,2.26599,2.26599,2.26583,2.26583,19900000.0
2006-06-06 15:55:00,2.26571,2.26584,2.26545,2.26545,56800000.0
2006-06-06 15:56:00,2.26543,2.26588,2.26543,2.26578,41800000.0
2006-06-06 15:57:00,2.26568,2.26589,2.26558,2.26577,45600000.0
2006-06-06 15:58:00,2.26582,2.26582,2.26554,2.26556,12400000.0
2006-06-06 15:59:00,2.26552,2.26553,2.26532,2.26535,32000000.0
2006-06-06 16:00:00,2.26513,2.2652,2.26489,2.26496,19900000.0
2006-06-06 16:01:00,2.26489,2.26534,2.26483,2.26534,35600001.0
2006-06-06 16:02:00,2.26543,2.26554,2.2653,2.26535,77699999.0
2006-06-06 16:03:00,2.2654,2.26593,2.2654,2.26593,9000000.0
2006-06-06 16:04:00,2.26606,2.26606,2.26559,2.266,29400000.0
2006-06-06 16:05:00,2.26593,2.26593,2.26538,2.26556,25700000.0
2006-06-06 16:06:00,2.26543,2.26558,2.26505,2.26513,59900000.0
2006-06-06 16:07:00,2.26511,2.26511,2.26487,2.26487,20800000.0
2006-06-06 16:08:00,2.26484,2.26517,2.26484,2.26503,38000000.0
2006-06-06 16:09:00,2.26506,2.26522,2.26506,2.26514,34900000.0
2006-06-06 16:10:00,2.26509,2.2652,2.26495,2.26507,14600000.0
2006-06-06 16:11:00,2.26511,2.26534,2.26495,2.26534,61799998.0
2006-06-06 16:12:00,2.26544,2.2656,2.2653,2.2656,57600001.0
2006-06-06 16:13:00,2.26561,2.26572,2.26538,2.26542,25500000.0
2006-06-06 16:14:00,2.26555,2.26582,2.26549,2.26572,44800000.0
2006-06-06 16:15:00,2.26598,2.26598,2.26561,2.2657,39900000.0
2006-06-06 16:16:00,2.26563,2.26573,2.26547,2.26558,29600000.0
2006-06-06 16:17:00,2.26541,2.26571,2.26539,2.26554,39400000.0
2006-06-06 16:18:00,2.26538,2.26544,2.26523,2.26544,20800000.0
2006-06-06 16:19:00,2.26553,2.26575,2.26547,2.26547,61600000.0
2006-06-06 16:20:00,2.26536,2.26551,2.2651,2.2652,33800000.0
2006-06-06 16:21:00,2.26521,2.26537,2.26505,2.26509,34000000.0
2006-06-06 16:22:00,2.26498,2.26519,2.26467,2.26467,27000000.0
2006-06-06 16:23:00,2.26439,2.26475,2.26439,2.26449,27200000.0
2006-06-06 16:24:00,2.26452,2.26474,2.26438,2.26474,42500000.0
2006-06-06 16:25:00,2.26491,2.26497,2.26455,2.26473,55700000.0
2006-06-06 16:26:00,2.2648,2.2648,2.26452,2.26473,37100000.0
2006-06-06 16:27:00,2.26465,2.26465,2.26434,2.26441,30300000.0
2006-06-06 16:28:00,2.26458,2.26484,2.26438,2.26484,50500000.0
2006-06-06 16:29:00,2.26473,2.2649,2.26473,2.26488,24600000.0
2006-06-06 16:30:00,2.26474,2.26518,2.26474,2.26496,38800000.0
2006-06-06 16:31:00,2.26492,2.26523,2.26479,2.26506,46800000.0
2006-06-06 16:32:00,2.26517,2.26535,2.26505,2.26532,21200000.0
2006-06-06 16:33:00,2.26532,2.26536,2.26515,2.26518,25500000.0
2006-06-06 16:34:00,2.26509,2.26528,2.265,2.26505,43800000.0
2006-06-06 16:35:00,2.26478,2.26508,2.26474,2.26508,22400000.0
2006-06-06 16:36:00,2.26506,2.26524,2.26495,2.26511,43900000.0
2006-06-06 16:37:00,2.26531,2.26559,2.26531,2.26544,31500000.0
2006-06-06 16:38:00,2.26538,2.26561,2.26529,2.26529,38900000.0
2006-06-06 16:39:00,2.2653,2.26531,2.26507,2.26521,37100000.0
2006-06-06 16:40:00,2.26518,2.26518,2.2648,2.26481,28800000.0
2006-06-06 16:41:00,2.26459,2.2651,2.26434,2.2651,33000000.0
2006-06-06 16:42:00,2.26552,2.26605,2.26552,2.26573,29600000.0
2006-06-06 16:43:00,2.26559,2.2658,2.26534,2.26577,22100000.0
2006-06-06 16:44:00,2.26564,2.26568,2.26541,2.26548,28900000.0
2006-06-06 16:45:00,2.26557,2.2657,2.26528,2.26558,26300000.0
2006-06-06 16:46:00,2.26568,2.26591,2.26544,2.26544,20200000.0
2006-06-06 16:47:00,2.2654,2.26555,2.26516,2.26536,41600000.0
2006-06-06 16:48:00,2.26525,2.26525,2.26461,2.26461,18300000.0
2006-06-06 16:49:00,2.2647,2.26528,2.2647,2.26508,19200000.0
2006-06-06 16:50:00,2.26526,2.26537,2.26509,2.2651,43400000.0
2006-06-06 16:51:00,2.26505,2.26531,2.26494,2.26494,23200000.0
2006-06-06 16:52:00,2.26489,2.26511,2.26489,2.2651,51700000.0
2006-06-06 16:53:00,2.26504,2.26506,2.26422,2.26458,55000000.0
2006-06-06 16:54:00,2.26456,2.26463,2.26437,2.26447,35800000.0
2006-06-06 16:55:00,2.26439,2.26441,2.26412,2.26434,29300000.0
2006-06-06 16:56:00,2.26438,2.26448,2.26437,2.2644,21000000.0
2006-06-06 16:57:00,2.26444,2.26454,2.2642,2.26443,51800000.0
2006-06-06 16:58:00,2.26454,2.26463,2.26417,2.26424,36800000.0
2006-06-06 16:59:00,2.26417,2.26442,2.26388,2.26434,25400000.0
2006-06-06 17:00:00,2.26432,2.26447,2.26425,2.26425,37700000.0
2006-06-06 17:01:00,2.26449,2.26454,2.26405,2.26411,30900000.0
2006-06-06 17:02:00,2.26409,2.26446,2.26409,2.26446,32200000.0
2006-06-06 17:03:00,2.26448,2.26448,2.26417,2.26439,29200000.0
2006-06-06 17:04:00,2.26429,2.26466,2.26416,2.26439,24300000.0
2006-06-06 17:05:00,2.26415,2.26419,2.26375,2.26375,17000000.0
2006-06-06 17:06:00,2.26364,2.264,2.26355,2.2639,40000000.0
2006-06-06 17:07:00,2.2639,2.26416,2.26359,2.26394,39200000.0
2006-06-06 17:08:00,2.26385,2.26413,2.26383,2.26412,47300000.0
2006-06-06 17:09:00,2.2641,2.26433,2.2641,2.26425,27900000.0
2006-06-06 17:10:00,2.26428,2.26443,2.26422,2.26424,38900000.0
2006-06-06 17:11:00,2.26409,2.26431,2.26404,2.26424,27000000.0
2006-06-06 17:12:00,2.2642,2.2642,2.26396,2.26397,38400000.0
2006-06-06 17:13:00,2.26398,2.26404,2.26375,2.26384,46199999.0
2006-06-06 17:14:00,2.26383,2.26404,2.26374,2.26392,88500000.0
2006-06-06 17:15:00,2.26384,2.2642,2.26364,2.2642,30900000.0
2006-06-06 17:16:00,2.26414,2.26414,2.26359,2.26359,34700000.0
2006-06-06 17:17:00,2.26359,2.26383,2.26343,2.2637,27400000.0
2006-06-06 17:18:00,2.2637,2.26393,2.2636,2.26384,54200000.0
2006-06-06 17:19:00,2.26381,2.26381,2.26348,2.26373,22000000.0
2006-06-06 17:20:00,2.26378,2.26378,2.26305,2.26324,45600000.0
2006-06-06 17:21:00,2.26315,2.26329,2.26265,2.26265,60900000.0
2006-06-06 17:22:00,2.26258,2.26286,2.26241,2.26241,17600000.0
2006-06-06 17:23:00,2.26253,2.26253,2.26199,2.26199,55300000.0
2006-06-06 17:24:00,2.26183,2.2621,2.2618,2.2621,37400000.0
2006-06-06 17:25:00,2.26207,2.26234,2.26193,2.26212,33200000.0
2006-06-06 17:26:00,2.26188,2.26237,2.26188,2.2622,33700000.0
2006-06-06 17:27:00,2.26193,2.26262,2.26193,2.26245,35000000.0
2006-06-06 17:28:00,2.2625,2.26252,2.26232,2.26239,16000000.0
2006-06-06 17:29:00,2.26228,2.26255,2.26203,2.26203,36300000.0
2006-06-06 17:30:00,2.26214,2.26252,2.26199,2.26238,46600000.0
2006-06-06 17:31:00,2.26259,2.26275,2.26224,2.26243,35400000.0
2006-06-06 17:32:00,2.26213,2.26213,2.26194,2.262,10900000.0
2006-06-06 17:33:00,2.26182,2.26182,2.26153,2.26153,24000000.0
2006-06-06 17:34:00,2.26149,2.26223,2.26142,2.26223,38600000.0
2006-06-06 17:35:00,2.26244,2.26274,2.26244,2.26266,44400000.0
2006-06-06 17:36:00,2.26267,2.26277,2.26238,2.26277,33600000.0
2006-06-06 17:37:00,2.26255,2.2626,2.26241,2.26241,28100000.0
2006-06-06 17:38:00,2.26231,2.26248,2.26219,2.26227,34700000.0
2006-06-06 17:39:00,2.26199,2.26199,2.26126,2.26126,29800000.0
2006-06-06 17:40:00,2.26131,2.2617,2.26127,2.2617,25200000.0
2006-06-06 17:41:00,2.26168,2.26186,2.26168,2.26173,34400000.0
2006-06-06 17:42:00,2.26178,2.26201,2.26165,2.26165,15800000.0
2006-06-06 17:43:00,2.26169,2.26187,2.26169,2.26174,24100000.0
2006-06-06 17:44:00,2.26157,2.26167,2.26144,2.26151,42700000.0
2006-06-06 17:45:00,2.26153,2.26164,2.26153,2.26155,21100000.0
2006-06-06 17:46:00,2.26155,2.26181,2.2614,2.26181,80700000.0
2006-06-06 17:47:00,2.26178,2.26192,2.2617,2.26192,48300000.0
2006-06-06 17:48:00,2.26156,2.26172,2.2615,2.2615,34000000.0
2006-06-06 17:49:00,2.26147,2.26169,2.26147,2.26151,39100000.0
2006-06-06 17:50:00,2.26155,2.2617,2.26135,2.2617,36000000.0
2006-06-06 17:51:00,2.26176,2.26181,2.26156,2.2616,19400000.0
2006-06-06 17:52:00,2.26169,2.26192,2.26162,2.26178,56900000.0
2006-06-06 17:53:00,2.26186,2.26204,2.26173,2.2619,40300000.0
2006-06-06 17:54:00,2.26177,2.26204,2.26177,2.26201,24000000.0
2006-06-06 17:55:00,2.26173,2.26178,2.26162,2.26164,37000000.0
2006-06-06 17:56:00,2.26183,2.26197,2.26151,2.26188,24500000.0
2006-06-06 17:57:00,2.26213,2.26222,2.26163,2.26208,53100000.0
2006-06-06 17:58:00,2.2619,2.26201,2.26166,2.26169,31200000.0
2006-06-06 17:59:00,2.26156,2.26172,2.26143,2.26143,31600000.0
2006-06-06 18:00:00,2.26133,2.26136,2.26123,2.26125,19900000.0
2006-06-06 18:01:00,2.26133,2.26163,2.26122,2.26122,276700000.0
2006-06-06 18:02:00,2.26132,2.26177,2.26131,2.26154,338900000.0
2006-06-06 18:03:00,2.26151,2.26201,2.26151,2.26197,445300000.0
2006-06-06 18:04:00,2.26205,2.26244,2.26203,2.2623,268400000.0
2006-06-06 18:05:00,2.26243,2.26273,2.26231,2.26245,244100000.0
2006-06-06 18:06:00,2.2625,2.26284,2.26237,2.2626,388399999.0
2006-06-06 18:07:00,2.26263,2.2629,2.26243,2.26247,407900000.0
2006-06-06 18:08:00,2.26222,2.26274,2.26213,2.2624,430100000.0
2006-06-06 18:09:00,2.26245,2.2628,2.26226,2.26239,306300000.0
2006-06-06 18:10:00,2.2624,2.26275,2.2624,2.26273,276500000.0
2006-06-06 18:11:00,2.26277,2.26288,2.26249,2.26251,209300000.0
2006-06-06 18:12:00,2.2623,2.26263,2.26228,2.26251,179900000.0
2006-06-06 18:13:00,2.26234,2.26266,2.26234,2.26251,163500000.0
2006-06-06 18:14:00,2.26266,2.26289,2.26257,2.26264,321999999.0
2006-06-06 18:15:00,2.26267,2.26305,2.26256,2.26293,309100000.0
2006-06-06 18:16:00,2.2631,2.26318,2.26281,2.26289,376199998.0
2006-06-06 18:17:00,2.26295,2.26309,2.26266,2.26266,219800000.0
2006-06-06 18:18:00,2.26284,2.26286,2.26233,2.26237,169700000.0
2006-06-06 18:19:00,2.26234,2.26263,2.26224,2.26225,283600000.0
2006-06-06 18:20:00,2.26236,2.26285,2.26232,2.26254,168100000.0
2006-06-06 18:21:00,2.26245,2.26255,2.26234,2.26242,248000000.0
2006-06-06 18:22:00,2.26245,2.26247,2.26227,2.26243,239900000.0
2006-06-06 18:23:00,2.26238,2.26265,2.26229,2.26243,363500000.0
2006-06-06 18:24:00,2.26232,2.26241,2.26218,2.26236,337900000.0
2006-06-06 18:25:00,2.26235,2.26258,2.26215,2.26239,272400000.0
2006-06-06 18:26:00,2.26235,2.26259,2.26221,2.26231,323200000.0
2006-06-06 18:27:00,2.26229,2.26248,2.26223,2.26239,378800000.0
2006-06-06 18:28:00,2.26253,2.26274,2.26242,2.26254,181100000.0
2006-06-06 18:29:00,2.26248,2.26287,2.26245,2.26255,213400000.0
2006-06-06 18:30:00,2.2626,2.263,2.2626,2.26274,313499998.0
2006-06-06 18:31:00,2.26286,2.26305,2.26283,2.26283,149800000.0
2006-06-06 18:32:00,2.2628,2.2628,2.26241,2.26251,116100000.0
2006-06-06 18:33:00,2.26255,2.26262,2.26226,2.26234,301600000.0
2006-06-06 18:34:00,2.26237,2.26254,2.2622,2.26233,375400000.0
2006-06-06 18:35:00,2.26228,2.2624,2.26217,2.2622,145400000.0
2006-06-06 18:36:00,2.26209,2.26209,2.26182,2.26182,94900000.0
2006-06-06 18:37:00,2.26188,2.26236,2.26187,2.26187,114300001.0
2006-06-06 18:38:00,2.26176,2.26179,2.26121,2.26165,97400000.0
2006-06-06 18:39:00,2.26167,2.26207,2.26167,2.26188,210999999.0
2006-06-06 18:40:00,2.26185,2.26187,2.26152,2.26162,228000000.0
2006-06-06 18:41:00,2.26165,2.26192,2.26162,2.26183,191300001.0
2006-06-06 18:42:00,2.26184,2.26193,2.26166,2.26177,118800000.0
2006-06-06 18:43:00,2.26183,2.26226,2.26183,2.26196,56500000.0
2006-06-06 18:44:00,2.26216,2.26245,2.26191,2.26232,126300000.0
2006-06-06 18:45:00,2.26233,2.26245,2.26211,2.2622,94700000.0
2006-06-06 18:46:00,2.26229,2.26247,2.26215,2.26228,38000000.0
2006-06-06 18:47:00,2.26224,2.26272,2.26224,2.26272,35300000.0
2006-06-06 18:48:00,2.26258,2.26259,2.26238,2.26238,103000000.0
2006-06-06 18:49:00,2.26252,2.26258,2.26243,2.26258,35000000.0
2006-06-06 18:50:00,2.26245,2.26263,2.2623,2.2623,43600000.0
2006-06-06 18:51:00,2.26226,2.26264,2.26217,2.26226,142500000.0
2006-06-06 18:52:00,2.26227,2.26261,2.26227,2.26245,153100000.0
2006-06-06 18:53:00,2.26256,2.26257,2.26231,2.26252,167100000.0
2006-06-06 18:54:00,2.26248,2.26256,2.26218,2.26228,138200000.0
2006-06-06 18:55:00,2.26225,2.26234,2.26209,2.26224,185500000.0
2006-06-06 18:56:00,2.26237,2.2625,2.26229,2.26235,36400000.0
2006-06-06 18:57:00,2.2624,2.26272,2.2624,2.2624,77400000.0
2006-06-06 18:58:00,2.26248,2.26281,2.26246,2.26268,206900000.0
2006-06-06 18:59:00,2.26291,2.26291,2.26258,2.26258,213500001.0
2006-06-06 19:00:00,2.26239,2.2625,2.26233,2.26244,91500000.0
2006-06-06 19:01:00,2.26222,2.2623,2.26218,2.2623,41000000.0
2006-06-06 19:02:00,2.2624,2.26252,2.26232,2.26249,144300000.0
2006-06-06 19:03:00,2.26241,2.26241,2.26186,2.26186,62000000.0
2006-06-06 19:04:00,2.26188,2.2621,2.26187,2.2621,26400000.0
2006-06-06 19:05:00,2.26219,2.26235,2.26214,2.26218,41400000.0
2006-06-06 19:06:00,2.26217,2.26238,2.26215,2.26226,233800000.0
2006-06-06 19:07:00,2.26216,2.26228,2.26207,2.26224,127300001.0
2006-06-06 19:08:00,2.26245,2.26258,2.26237,2.26242,210300000.0
2006-06-06 19:09:00,2.26233,2.26245,2.26208,2.26224,109500000.0
2006-06-06 19:10:00,2.2623,2.26246,2.26224,2.26246,91800000.0
2006-06-06 19:11:00,2.2625,2.2626,2.26241,2.26243,79900001.0
2006-06-06 19:12:00,2.26239,2.26258,2.26232,2.26245,32800000.0
2006-06-06 19:13:00,2.26227,2.26227,2.26187,2.26203,143700000.0
2006-06-06 19:14:00,2.26207,2.26212,2.26186,2.26203,91400000.0
2006-06-06 19:15:00,2.26192,2.26226,2.26192,2.26225,139600000.0
2006-06-06 19:16:00,2.26239,2.2624,2.26199,2.262,25200000.0
2006-06-06 19:17:00,2.26197,2.26212,2.26189,2.26194,78800000.0
2006-06-06 19:18:00,2.262,2.26244,2.262,2.26235,87500000.0
2006-06-06 19:19:00,2.26237,2.26242,2.26226,2.26233,85300000.0
2006-06-06 19:20:00,2.26238,2.26238,2.26202,2.26212,159100001.0
2006-06-06 19:21:00,2.26204,2.26214,2.26196,2.26213,109300000.0
2006-06-06 19:22:00,2.26216,2.2624,2.26216,2.2623,38400000.0
2006-06-06 19:23:00,2.26218,2.26221,2.2619,2.2619,148600000.0
2006-06-06 19:24:00,2.26198,2.26208,2.2619,2.26205,91199998.0
2006-06-06 19:25:00,2.26201,2.26205,2.26187,2.26187,64000000.0
2006-06-06 19:26:00,2.26188,2.26216,2.26188,2.26206,141900000.0
2006-06-06 19:27:00,2.262,2.26216,2.26192,2.26199,150700000.0
2006-06-06 19:28:00,2.26205,2.2622,2.26205,2.26205,90500000.0
2006-06-06 19:29:00,2.26207,2.26215,2.26197,2.26203,103500000.0
2006-06-06 19:30:00,2.2624,2.26267,2.26227,2.26249,204400000.0
2006-06-06 19:31:00,2.26243,2.26243,2.26196,2.26223,71400000.0
2006-06-06 19:32:00,2.26225,2.26254,2.26208,2.26244,139099999.0
2006-06-06 19:33:00,2.26245,2.26251,2.26218,2.26218,61300000.0
2006-06-06 19:34:00,2.26227,2.26238,2.26221,2.26238,123300000.0
2006-06-06 19:35:00,2.26239,2.26263,2.26232,2.26239,170800000.0
2006-06-06 19:36:00,2.26229,2.26244,2.26213,2.26213,138200000.0
2006-06-06 19:37:00,2.26227,2.26227,2.26205,2.26215,64999999.0
2006-06-06 19:38:00,2.26196,2.26229,2.26196,2.26228,24800000.0
2006-06-06 19:39:00,2.26224,2.26226,2.2621,2.26226,53600000.0
2006-06-06 19:40:00,2.26223,2.26223,2.26194,2.26215,105900000.0
2006-06-06 19:41:00,2.26205,2.26207,2.26178,2.2619,93500000.0
2006-06-06 19:42:00,2.2621,2.26221,2.262,2.2621,96900000.0
2006-06-06 19:43:00,2.26219,2.26228,2.26205,2.26206,30200000.0
2006-06-06 19:44:00,2.26213,2.26213,2.26184,2.26184,100800000.0
2006-06-06 19:45:00,2.26172,2.26172,2.26164,2.26165,51500000.0
2006-06-06 19:46:00,2.26181,2.26186,2.26167,2.26167,121999999.0
2006-06-06 19:47:00,2.26173,2.26192,2.26173,2.26178,28600000.0
2006-06-06 19:48:00,2.26167,2.26188,2.26167,2.26176,55600000.0
2006-06-06 19:49:00,2.26182,2.26182,2.26141,2.26151,97500000.0
2006-06-06 19:50:00,2.26149,2.26165,2.26133,2.26161,54100000.0
2006-06-06 19:51:00,2.2617,2.26193,2.26163,2.2618,95900000.0
2006-06-06 19:52:00,2.26178,2.262,2.26167,2.26167,59600000.0
2006-06-06 19:53:00,2.26165,2.26179,2.26165,2.26172,31800000.0
2006-06-06 19:54:00,2.26179,2.26179,2.26147,2.26155,71400001.0
2006-06-06 19:55:00,2.26157,2.26166,2.26157,2.26161,20000000.0
2006-06-06 19:56:00,2.26177,2.26216,2.26177,2.26193,67599999.0
2006-06-06 19:57:00,2.26195,2.26217,2.26179,2.26214,112700000.0
2006-06-06 19:58:00,2.26218,2.26251,2.26218,2.26235,95400000.0
2006-06-06 19:59:00,2.26233,2.2625,2.26219,2.26219,120900000.0
2006-06-06 20:00:00,2.26216,2.26228,2.26198,2.26228,72000000.0
2006-06-06 20:01:00,2.26226,2.2624,2.26207,2.26232,90700000.0
2006-06-06 20:02:00,2.26221,2.26232,2.26206,2.26221,44600000.0
2006-06-06 20:03:00,2.26226,2.26237,2.26224,2.26237,20400000.0
2006-06-06 20:04:00,2.26231,2.26239,2.26228,2.26236,44900000.0
2006-06-06 20:05:00,2.26233,2.26242,2.26226,2.26235,35200000.0
2006-06-06 20:06:00,2.26232,2.26239,2.2622,2.26223,42200000.0
2006-06-06 20:07:00,2.26237,2.26237,2.2622,2.2622,38400000.0
2006-06-06 20:08:00,2.26226,2.2623,2.2621,2.2623,98900000.0
2006-06-06 20:09:00,2.26232,2.26232,2.26218,2.26218,24600000.0
2006-06-06 20:10:00,2.26221,2.26221,2.26182,2.26185,34900000.0
2006-06-06 20:11:00,2.26177,2.26194,2.26174,2.26174,68900000.0
2006-06-06 20:12:00,2.26172,2.262,2.26172,2.26193,169400000.0
2006-06-06 20:13:00,2.2619,2.26228,2.2619,2.26214,180900000.0
2006-06-06 20:14:00,2.26212,2.26222,2.26198,2.26198,87000000.0
2006-06-06 20:15:00,2.26199,2.26224,2.26184,2.26198,159600000.0
2006-06-06 20:16:00,2.26194,2.26209,2.26184,2.26203,119400000.0
2006-06-06 20:17:00,2.26205,2.26208,2.26178,2.26178,26100000.0
2006-06-06 20:18:00,2.26184,2.26195,2.26163,2.26184,87300000.0
2006-06-06 20:19:00,2.26181,2.26194,2.26153,2.26171,151200000.0
2006-06-06 20:20:00,2.2615,2.2615,2.2611,2.2612,218700000.0
2006-06-06 20:21:00,2.26118,2.26137,2.26118,2.26129,114600000.0
2006-06-06 20:22:00,2.26132,2.26139,2.2612,2.26137,91500000.0
2006-06-06 20:23:00,2.26133,2.26142,2.26117,2.26124,193799999.0
2006-06-06 20:24:00,2.2611,2.26139,2.2611,2.26132,51300000.0
2006-06-06 20:25:00,2.26117,2.2613,2.26104,2.26107,204999999.0
2006-06-06 20:26:00,2.26119,2.26156,2.26119,2.26141,148100000.0
2006-06-06 20:27:00,2.26145,2.26157,2.26142,2.2615,123700000.0
2006-06-06 20:28:00,2.26138,2.26153,2.26132,2.26132,276600000.0
2006-06-06 20:29:00,2.26139,2.26144,2.26116,2.26125,167500000.0
2006-06-06 20:30:00,2.26132,2.262,2.26128,2.26168,350900000.0
2006-06-06 20:31:00,2.26171,2.26205,2.26164,2.26197,193100001.0
2006-06-06 20:32:00,2.26208,2.26217,2.26177,2.26217,383800000.0
2006-06-06 20:33:00,2.26204,2.26241,2.26203,2.26213,70600000.0
2006-06-06 20:34:00,2.26214,2.26238,2.26214,2.26222,94700001.0
2006-06-06 20:35:00,2.26229,2.2624,2.26224,2.26239,43200000.0
2006-06-06 20:36:00,2.26235,2.26235,2.26211,2.26232,78900000.0
2006-06-06 20:37:00,2.26218,2.26228,2.26203,2.26206,106200000.0
2006-06-06 20:38:00,2.262,2.26202,2.26178,2.26188,171300000.0
2006-06-06 20:39:00,2.26185,2.26185,2.26161,2.2617,130900000.0
2006-06-06 20:40:00,2.26168,2.26183,2.26137,2.26137,141000000.0
2006-06-06 20:41:00,2.26135,2.26135,2.26107,2.26107,141500000.0
2006-06-06 20:42:00,2.26113,2.2615,2.26113,2.2612,87800000.0
2006-06-06 20:43:00,2.26128,2.26149,2.26092,2.26104,90300000.0
2006-06-06 20:44:00,2.26093,2.26094,2.26043,2.26069,224999999.0
2006-06-06 20:45:00,2.26073,2.26096,2.26064,2.26093,64100000.0
2006-06-06 20:46:00,2.26108,2.26125,2.26107,2.26117,19000000.0
2006-06-06 20:47:00,2.26125,2.26136,2.26109,2.26119,144900000.0
2006-06-06 20:48:00,2.2613,2.26141,2.26116,2.2613,187200001.0
2006-06-06 20:49:00,2.26135,2.26158,2.26135,2.26158,111600000.0
2006-06-06 20:50:00,2.26154,2.26155,2.26114,2.26114,138700000.0
2006-06-06 20:51:00,2.26108,2.26136,2.26106,2.26111,98100000.0
2006-06-06 20:52:00,2.26114,2.26138,2.26111,2.26112,170700000.0
2006-06-06 20:53:00,2.26115,2.26144,2.26091,2.26125,207100000.0
2006-06-06 20:54:00,2.26128,2.26138,2.26115,2.26126,166000000.0
2006-06-06 20:55:00,2.26119,2.26121,2.26112,2.26113,40200000.0
2006-06-06 20:56:00,2.26106,2.26129,2.26095,2.26095,210500000.0
2006-06-06 20:57:00,2.26092,2.2613,2.26077,2.2612,290200000.0
2006-06-06 20:58:00,2.26111,2.26111,2.26068,2.26068,181000000.0
2006-06-06 20:59:00,2.26057,2.2607,2.26029,2.26058,220500000.0
2006-06-06 21:00:00,2.26059,2.26068,2.26039,2.26067,217300000.0
2006-06-06 21:01:00,2.26075,2.26101,2.26071,2.26092,314599999.0
2006-06-06 21:02:00,2.26107,2.26133,2.26106,2.2612,100599999.0
2006-06-06 21:03:00,2.26125,2.26137,2.26106,2.26114,76500000.0
2006-06-06 21:04:00,2.26118,2.26134,2.26116,2.26131,48900000.0
2006-06-06 21:05:00,2.2613,2.2613,2.26115,2.26123,72100000.0
2006-06-06 21:06:00,2.26132,2.26146,2.26123,2.26131,55000000.0
2006-06-06 21:07:00,2.26134,2.26158,2.26134,2.26141,33500000.0
2006-06-06 21:08:00,2.26121,2.26121,2.26089,2.26093,18800000.0
2006-06-06 21:09:00,2.26113,2.26113,2.26086,2.26086,49800000.0
2006-06-06 21:10:00,2.26086,2.26095,2.26075,2.26077,79200000.0
2006-06-06 21:11:00,2.26076,2.26094,2.26062,2.2608,157000000.0
2006-06-06 21:12:00,2.26081,2.26088,2.26063,2.26072,21100000.0
2006-06-06 21:13:00,2.26059,2.26061,2.26016,2.26035,127600000.0
2006-06-06 21:14:00,2.26058,2.26088,2.2603,2.26088,132100000.0
2006-06-06 21:15:00,2.26079,2.26108,2.26057,2.26079,160000000.0
2006-06-06 21:16:00,2.26089,2.26108,2.26073,2.26108,106000000.0
2006-06-06 21:17:00,2.26109,2.26109,2.26074,2.2609,149300000.0
2006-06-06 21:18:00,2.26098,2.26119,2.26098,2.26113,124300000.0
2006-06-06 21:19:00,2.26105,2.26105,2.26071,2.26088,69100000.0
2006-06-06 21:20:00,2.261,2.26125,2.26078,2.26107,267299999.0
2006-06-06 21:21:00,2.26102,2.26118,2.26081,2.26081,220200000.0
2006-06-06 21:22:00,2.26078,2.26091,2.26057,2.26057,153100001.0
2006-06-06 21:23:00,2.26064,2.26071,2.26051,2.26051,136700000.0
2006-06-06 21:24:00,2.26053,2.26065,2.26053,2.26065,63700000.0
2006-06-06 21:25:00,2.26061,2.26073,2.26061,2.26073,51000000.0
2006-06-06 21:26:00,2.26077,2.26077,2.26063,2.26069,32500000.0
2006-06-06 21:27:00,2.2607,2.26077,2.26051,2.26071,64500000.0
2006-06-06 21:28:00,2.26072,2.26072,2.2605,2.26058,103600000.0
2006-06-06 21:29:00,2.26064,2.26074,2.26049,2.26054,42200000.0
2006-06-06 21:30:00,2.26065,2.26073,2.26059,2.26073,22100000.0
2006-06-06 21:31:00,2.26062,2.26062,2.26033,2.26033,21600000.0
2006-06-06 21:32:00,2.26043,2.26045,2.26008,2.26028,193400000.0
2006-06-06 21:33:00,2.26026,2.26039,2.26022,2.26029,82000000.0
2006-06-06 21:34:00,2.26041,2.26051,2.26024,2.26024,122399999.0
2006-06-06 21:35:00,2.26032,2.26039,2.26024,2.26024,48100000.0
2006-06-06 21:36:00,2.26029,2.26045,2.26029,2.26045,10000000.0
2006-06-06 21:37:00,2.26028,2.26045,2.26019,2.26019,61000000.0
2006-06-06 21:38:00,2.26013,2.26042,2.26012,2.26012,55700000.0
2006-06-06 21:39:00,2.26018,2.26018,2.26017,2.26017,7400000.0
2006-06-06 21:40:00,2.26034,2.26034,2.25995,2.25995,25600000.0
2006-06-06 21:41:00,2.25979,2.26011,2.25979,2.2601,33000000.0
2006-06-06 21:42:00,2.26016,2.26035,2.26005,2.26022,100100000.0
2006-06-06 21:43:00,2.2601,2.2601,2.25986,2.25994,71700000.0
2006-06-06 21:44:00,2.26011,2.26031,2.25994,2.25996,114400000.0
2006-06-06 21:45:00,2.26,2.26041,2.26,2.26036,68900000.0
2006-06-06 21:46:00,2.26045,2.26059,2.26034,2.26059,50700000.0
2006-06-06 21:47:00,2.26058,2.26073,2.26042,2.26053,147200001.0
2006-06-06 21:48:00,2.2605,2.26079,2.2605,2.2607,54800000.0
2006-06-06 21:49:00,2.26075,2.26088,2.26063,2.26072,103200000.0
2006-06-06 21:50:00,2.2608,2.2608,2.26053,2.26071,37500000.0
2006-06-06 21:51:00,2.26088,2.261,2.26085,2.261,35400000.0
2006-06-06 21:52:00,2.261,2.26123,2.26098,2.26123,117600000.0
2006-06-06 21:53:00,2.2613,2.26161,2.26119,2.26119,65300000.0
2006-06-06 21:54:00,2.26111,2.26118,2.26093,2.26093,27600000.0
2006-06-06 21:55:00,2.26085,2.26101,2.26072,2.26072,58200000.0
2006-06-06 21:56:00,2.26073,2.26088,2.26059,2.26059,64100000.0
2006-06-06 21:57:00,2.26054,2.26061,2.26052,2.26054,21600000.0
2006-06-06 21:58:00,2.2606,2.26082,2.2606,2.26062,34600000.0
2006-06-06 21:59:00,2.26064,2.26064,2.26027,2.26051,136900000.0
2006-06-06 22:00:00,2.26053,2.2609,2.26047,2.26077,66700000.0
2006-06-06 22:01:00,2.26079,2.26088,2.26067,2.26088,24700000.0
2006-06-06 22:02:00,2.26084,2.26095,2.26069,2.26069,127700000.0
2006-06-06 22:03:00,2.26079,2.26092,2.26076,2.26092,26700000.0
2006-06-06 22:04:00,2.261,2.26108,2.26085,2.26087,111000000.0
2006-06-06 22:05:00,2.26081,2.26092,2.26075,2.26078,55600000.0
2006-06-06 22:06:00,2.26073,2.26094,2.26066,2.26071,29900000.0
2006-06-06 22:07:00,2.26059,2.26065,2.26049,2.26049,36200000.0
2006-06-06 22:08:00,2.26053,2.26069,2.26053,2.26069,39300000.0
2006-06-06 22:09:00,2.26072,2.26083,2.26067,2.2607,22800000.0
2006-06-06 22:10:00,2.26049,2.26049,2.25987,2.26011,23000000.0
2006-06-06 22:11:00,2.26023,2.26039,2.26019,2.26019,28300000.0
2006-06-06 22:12:00,2.26011,2.26012,2.25993,2.25995,60200000.0
2006-06-06 22:13:00,2.25991,2.25993,2.2596,2.2596,37400000.0
2006-06-06 22:14:00,2.25967,2.25989,2.25967,2.25982,49100000.0
2006-06-06 22:15:00,2.25983,2.26013,2.25976,2.25992,121500000.0
2006-06-06 22:16:00,2.25997,2.26013,2.25982,2.25983,123400000.0
2006-06-06 22:17:00,2.25995,2.26001,2.25984,2.25992,61700000.0
2006-06-06 22:18:00,2.26,2.26005,2.26,2.26003,24800000.0
2006-06-06 22:19:00,2.26,2.26007,2.25985,2.25988,49900000.0
2006-06-06 22:20:00,2.25992,2.26002,2.25986,2.25986,18600000.0
2006-06-06 22:21:00,2.25996,2.2602,2.25996,2.26014,28400000.0
2006-06-06 22:22:00,2.26014,2.26038,2.26012,2.26025,103000000.0
2006-06-06 22:23:00,2.26034,2.26052,2.26034,2.2605,61300000.0
2006-06-06 22:24:00,2.26052,2.26052,2.26046,2.26052,17200000.0
2006-06-06 22:25:00,2.26069,2.26075,2.26058,2.26058,46400000.0
2006-06-06 22:26:00,2.26045,2.26045,2.26012,2.26013,28000000.0
2006-06-06 22:27:00,2.26023,2.26051,2.26023,2.26037,32600000.0
2006-06-06 22:28:00,2.26043,2.26043,2.26024,2.26032,40600000.0
2006-06-06 22:29:00,2.2603,2.26039,2.26026,2.26034,143800000.0
2006-06-06 22:30:00,2.26032,2.26054,2.26027,2.26035,108400000.0
2006-06-06 22:31:00,2.26034,2.26044,2.26025,2.26041,26700000.0
2006-06-06 22:32:00,2.26053,2.26069,2.26039,2.26039,34600000.0
2006-06-06 22:33:00,2.26033,2.26038,2.26009,2.26009,45700000.0
2006-06-06 22:34:00,2.26005,2.26035,2.26005,2.26035,62400000.0
2006-06-06 22:35:00,2.26038,2.26038,2.2601,2.26014,30200000.0
2006-06-06 22:36:00,2.26022,2.26032,2.26022,2.26032,28200000.0
2006-06-06 22:37:00,2.26032,2.26036,2.26027,2.2603,49599999.0
2006-06-06 22:38:00,2.26042,2.26064,2.2604,2.26055,41000000.0
2006-06-06 22:39:00,2.26042,2.26042,2.26032,2.26032,9400000.0
2006-06-06 22:40:00,2.26023,2.26049,2.26022,2.26049,39600000.0
2006-06-06 22:41:00,2.26045,2.2605,2.2604,2.26042,39200000.0
2006-06-06 22:42:00,2.26039,2.26066,2.26039,2.26044,64800000.0
2006-06-06 22:43:00,2.26037,2.26044,2.26017,2.26017,114100000.0
2006-06-06 22:44:00,2.26014,2.26036,2.26013,2.26024,85600000.0
2006-06-06 22:45:00,2.26032,2.26048,2.26031,2.26036,58400000.0
2006-06-06 22:46:00,2.2605,2.26051,2.2603,2.2604,91200000.0
2006-06-06 22:47:00,2.26053,2.26058,2.26053,2.26055,54300000.0
2006-06-06 22:48:00,2.26048,2.26048,2.26026,2.26026,66900000.0
2006-06-06 22:49:00,2.26028,2.26049,2.26018,2.26044,70700000.0
2006-06-06 22:50:00,2.26055,2.26055,2.26025,2.26041,26800000.0
2006-06-06 22:51:00,2.26049,2.2607,2.26049,2.26062,95799999.0
2006-06-06 22:52:00,2.26063,2.26085,2.26063,2.26084,61300000.0
2006-06-06 22:53:00,2.26088,2.26088,2.26072,2.26072,12000000.0
2006-06-06 22:54:00,2.26062,2.26064,2.26052,2.26064,37600000.0
2006-06-06 22:55:00,2.26067,2.26091,2.26067,2.26075,44000000.0
2006-06-06 22:56:00,2.2608,2.26093,2.26079,2.26084,26200000.0
2006-06-06 22:57:00,2.26085,2.26096,2.26072,2.26091,27200000.0
2006-06-06 22:58:00,2.26072,2.26103,2.26072,2.26091,21800000.0
2006-06-06 22:59:00,2.26081,2.26088,2.26076,2.26079,74899998.0
2006-06-06 23:00:00,2.26075,2.26082,2.26075,2.26082,6400000.0
2006-06-06 23:01:00,2.2608,2.26104,2.26039,2.26071,27400000.0
2006-06-06 23:02:00,2.26029,2.26049,2.25975,2.25981,22400000.0
2006-06-06 23:03:00,2.26035,2.26054,2.26003,2.26044,63900001.0
2006-06-06 23:04:00,2.26071,2.26071,2.25989,2.26017,39800000.0
2006-06-06 23:05:00,2.26019,2.26033,2.25977,2.25977,45400000.0
2006-06-06 23:06:00,2.26038,2.26062,2.26028,2.26053,54600000.0
2006-06-06 23:07:00,2.25981,2.26063,2.25974,2.26037,28200000.0
2006-06-06 23:08:00,2.26062,2.26068,2.25985,2.25985,20600000.0
2006-06-06 23:09:00,2.25963,2.26142,2.25957,2.26142,24400000.0
2006-06-06 23:10:00,2.26145,2.26255,2.26129,2.26239,21100000.0
2006-06-06 23:11:00,2.26217,2.26258,2.26154,2.26217,27200000.0
2006-06-06 23:12:00,2.26225,2.26241,2.26114,2.26152,40500000.0
2006-06-06 23:13:00,2.26182,2.26182,2.26035,2.2604,21100000.0
2006-06-06 23:14:00,2.26025,2.26078,2.25991,2.26051,44700000.0
2006-06-06 23:15:00,2.2605,2.26097,2.26029,2.26058,23800000.0
2006-06-06 23:16:00,2.26063,2.26118,2.26042,2.26103,37100000.0
2006-06-06 23:17:00,2.26082,2.2609,2.26019,2.26047,42100000.0
2006-06-06 23:18:00,2.26039,2.26081,2.26021,2.26065,34400000.0
2006-06-06 23:19:00,2.26084,2.26098,2.26015,2.26015,41500000.0
2006-06-06 23:20:00,2.26129,2.26129,2.26033,2.26064,37600000.0
2006-06-06 23:21:00,2.26102,2.26131,2.26072,2.2611,47700000.0
2006-06-06 23:22:00,2.26125,2.26219,2.26104,2.26219,34300000.0
2006-06-06 23:23:00,2.26222,2.26235,2.26136,2.26203,39800000.0
2006-06-06 23:24:00,2.26225,2.26248,2.26159,2.26243,36200000.0
2006-06-06 23:25:00,2.26195,2.26244,2.26163,2.26163,47600000.0
2006-06-06 23:26:00,2.26153,2.26174,2.26108,2.26164,30800000.0
2006-06-06 23:27:00,2.26078,2.26092,2.26078,2.26085,11200000.0
2006-06-06 23:28:00,2.2612,2.26277,2.2612,2.26277,44900000.0
2006-06-06 23:29:00,2.26266,2.26266,2.26209,2.26218,12000000.0
2006-06-06 23:30:00,2.26226,2.26226,2.26192,2.26206,34800000.0
2006-06-06 23:31:00,2.26215,2.26222,2.26207,2.26217,14000000.0
2006-06-06 23:32:00,2.26228,2.26239,2.26211,2.26236,34500000.0
2006-06-06 23:33:00,2.26223,2.26223,2.26188,2.26191,57700000.0
2006-06-06 23:34:00,2.26198,2.26198,2.26171,2.26183,32200000.0
2006-06-06 23:35:00,2.26169,2.26179,2.2612,2.2612,39100000.0
2006-06-06 23:36:00,2.26131,2.26165,2.26131,2.26154,16800000.0
2006-06-06 23:37:00,2.26164,2.26164,2.26098,2.26128,47899999.0
2006-06-06 23:38:00,2.2614,2.26152,2.26133,2.26145,34100000.0
2006-06-06 23:39:00,2.26138,2.26158,2.26132,2.26143,31900000.0
2006-06-06 23:40:00,2.26133,2.26133,2.26133,2.26133,8800000.0
2006-06-06 23:41:00,2.26135,2.2614,2.26133,2.26133,42100000.0
2006-06-06 23:42:00,2.26135,2.26143,2.26132,2.2614,39700000.0
2006-06-06 23:43:00,2.26143,2.26143,2.26127,2.26127,9000000.0
2006-06-06 23:44:00,2.26148,2.26148,2.2614,2.2614,14500000.0
2006-06-06 23:45:00,2.26135,2.26138,2.26135,2.26138,1900000.0
2006-06-06 23:46:00,2.26143,2.2615,2.26135,2.2615,26900000.0
2006-06-06 23:47:00,2.2614,2.26152,2.2614,2.26152,17400000.0
2006-06-06 23:48:00,2.26138,2.26145,2.26133,2.26145,32200000.0
2006-06-06 23:49:00,2.26135,2.26135,2.26135,2.26135,7000000.0
2006-06-06 23:50:00,2.2615,2.2615,2.26135,2.26135,33500000.0
2006-06-06 23:51:00,2.26145,2.2615,2.26135,2.26135,35300000.0
2006-06-06 23:52:00,2.26135,2.26152,2.26133,2.26143,45100000.0
2006-06-06 23:53:00,2.26133,2.26145,2.26133,2.26133,30400000.0
2006-06-06 23:54:00,2.26145,2.2615,2.26138,2.26145,28100000.0
2006-06-06 23:55:00,2.2614,2.26155,2.26133,2.26133,25200000.0
2006-06-06 23:56:00,2.26145,2.26145,2.26133,2.26133,25600000.0
2006-06-06 23:57:00,2.26135,2.26147,2.26135,2.26147,7700000.0
2006-06-06 23:58:00,2.26148,2.26148,2.2614,2.26147,19000000.0
2006-06-06 23:59:00,2.26138,2.2615,2.26133,2.2615,33600000.0
2006-06-07 00:00:00,2.26135,2.26147,2.26135,2.2614,53500000.0
2006-06-07 00:01:00,2.26132,2.26145,2.26132,2.26135,17600000.0
2006-06-07 00:02:00,2.26133,2.26143,2.26133,2.26135,17300000.0
2006-06-07 00:03:00,2.26148,2.26148,2.26135,2.26135,8700000.0
2006-06-07 00:04:00,2.26145,2.26145,2.26135,2.26143,19500000.0
2006-06-07 00:05:00,2.26133,2.26145,2.2613,2.26145,25900000.0
2006-06-07 00:06:00,2.26145,2.26145,2.26132,2.26145,27400000.0
2006-06-07 00:07:00,2.26155,2.26155,2.26135,2.26145,31900000.0
2006-06-07 00:08:00,2.26152,2.26152,2.2613,2.2613,34600000.0
2006-06-07 00:09:00,2.26155,2.26155,2.26145,2.26145,24200000.0
2006-06-07 00:10:00,2.26133,2.26133,2.26133,2.26133,19100000.0
2006-06-07 00:11:00,2.26135,2.2614,2.26135,2.2614,7200000.0
2006-06-07 00:12:00,2.26145,2.2615,2.26132,2.26135,25000000.0
2006-06-07 00:13:00,2.26135,2.2614,2.2613,2.26138,18200000.0
2006-06-07 00:14:00,2.26137,2.26138,2.2613,2.26132,17500000.0
2006-06-07 00:15:00,2.26128,2.2614,2.26128,2.2614,23700000.0
2006-06-07 00:16:00,2.26147,2.26147,2.26133,2.2614,49000000.0
2006-06-07 00:17:00,2.26133,2.26155,2.26128,2.26133,42800000.0
2006-06-07 00:18:00,2.26135,2.26138,2.2613,2.26135,34000000.0
2006-06-07 00:19:00,2.2615,2.2615,2.26133,2.26135,12800000.0
2006-06-07 00:20:00,2.26135,2.26135,2.26135,2.26135,14200000.0
2006-06-07 00:21:00,2.26135,2.2614,2.26135,2.2614,4800000.0
2006-06-07 00:22:00,2.26135,2.2614,2.26135,2.2614,10000000.0
2006-06-07 00:23:00,2.26135,2.26143,2.2613,2.26135,39400000.0
2006-06-07 00:24:00,2.26155,2.26155,2.26132,2.2614,32000000.0
2006-06-07 00:25:00,2.26143,2.26145,2.26135,2.26145,26800000.0
2006-06-07 00:26:00,2.2614,2.26147,2.2613,2.2613,60700000.0
2006-06-07 00:27:00,2.26133,2.26145,2.26133,2.26143,49200001.0
2006-06-07 00:28:00,2.26143,2.26143,2.2613,2.2613,4600000.0
2006-06-07 00:29:00,2.26138,2.26138,2.26133,2.26133,7200000.0
2006-06-07 00:30:00,2.2614,2.2614,2.26135,2.26135,9400000.0
2006-06-07 00:31:00,2.26135,2.26145,2.26135,2.26145,41599999.0
2006-06-07 00:32:00,2.2614,2.2615,2.26135,2.26143,38800000.0
2006-06-07 00:33:00,2.2614,2.26143,2.26135,2.26138,17600000.0
2006-06-07 00:34:00,2.26135,2.26155,2.26135,2.26135,20800000.0
2006-06-07 00:35:00,2.2614,2.26158,2.26135,2.26145,38600000.0
2006-06-07 00:36:00,2.26142,2.26145,2.26142,2.26145,14100000.0
2006-06-07 00:37:00,2.2615,2.2615,2.26137,2.26137,34300000.0
2006-06-07 00:38:00,2.26147,2.2615,2.26135,2.2615,31800000.0
2006-06-07 00:39:00,2.2615,2.26155,2.26133,2.2614,27200000.0
2006-06-07 00:40:00,2.26145,2.26145,2.26132,2.26132,8100000.0
2006-06-07 00:41:00,2.26155,2.26155,2.26125,2.26135,27800000.0
2006-06-07 00:42:00,2.26145,2.26155,2.26135,2.26135,30800000.0
2006-06-07 00:43:00,2.26155,2.26155,2.2613,2.2614,22100000.0
2006-06-07 00:44:00,2.26135,2.26145,2.26133,2.26145,31800000.0
2006-06-07 00:45:00,2.2614,2.2615,2.26135,2.26145,17900000.0
2006-06-07 00:46:00,2.26127,2.26152,2.26127,2.2613,37200000.0
2006-06-07 00:47:00,2.26135,2.2615,2.26135,2.26138,29800000.0
2006-06-07 00:48:00,2.2614,2.26145,2.2613,2.26145,40300000.0
2006-06-07 00:49:00,2.26145,2.26152,2.26127,2.2613,23600000.0
2006-06-07 00:50:00,2.26135,2.2614,2.26135,2.2614,9800000.0
2006-06-07 00:51:00,2.2614,2.2615,2.2613,2.2615,61199998.0
2006-06-07 00:52:00,2.26138,2.26145,2.2613,2.26135,25900000.0
2006-06-07 00:53:00,2.2613,2.26145,2.2613,2.26135,50000000.0
2006-06-07 00:54:00,2.2614,2.2615,2.2614,2.2615,26899999.0
2006-06-07 00:55:00,2.26147,2.26155,2.26135,2.26138,26400000.0
2006-06-07 00:56:00,2.26135,2.26147,2.26125,2.26135,30900000.0
2006-06-07 00:57:00,2.2614,2.26153,2.26135,2.26153,35600000.0
2006-06-07 00:58:00,2.26135,2.2615,2.2613,2.26133,19200000.0
2006-06-07 00:59:00,2.26133,2.2615,2.26133,2.2615,38100000.0
2006-06-07 01:00:00,2.26145,2.26145,2.2613,2.26145,38700000.0
2006-06-07 01:01:00,2.26154,2.2619,2.26154,2.2619,44100000.0
2006-06-07 01:02:00,2.26169,2.26201,2.26169,2.26183,25400000.0
2006-06-07 01:03:00,2.26198,2.26219,2.26192,2.26192,26400000.0
2006-06-07 01:04:00,2.262,2.26208,2.26192,2.26192,28800000.0
2006-06-07 01:05:00,2.26197,2.26213,2.26188,2.26198,29600000.0
2006-06-07 01:06:00,2.26193,2.26195,2.26183,2.26189,27300000.0
2006-06-07 01:07:00,2.2618,2.26204,2.2618,2.26203,48100000.0
2006-06-07 01:08:00,2.2619,2.26195,2.26185,2.26188,16800000.0
2006-06-07 01:09:00,2.2619,2.26205,2.26175,2.26175,28700000.0
2006-06-07 01:10:00,2.26194,2.26202,2.26184,2.26193,40700000.0
2006-06-07 01:11:00,2.26193,2.26205,2.26193,2.26201,11200000.0
2006-06-07 01:12:00,2.26206,2.26226,2.26206,2.26215,34400000.0
2006-06-07 01:13:00,2.26204,2.26219,2.26198,2.26206,18400000.0
2006-06-07 01:14:00,2.26195,2.26208,2.26195,2.26196,37300000.0
2006-06-07 01:15:00,2.26209,2.2621,2.26194,2.26202,26600000.0
2006-06-07 01:16:00,2.26215,2.26215,2.26195,2.26209,41500000.0
2006-06-07 01:17:00,2.26199,2.26207,2.26185,2.2619,30600000.0
2006-06-07 01:18:00,2.26181,2.26181,2.2615,2.26155,20600000.0
2006-06-07 01:19:00,2.26164,2.26164,2.26104,2.26134,50099999.0
2006-06-07 01:20:00,2.26111,2.26158,2.26111,2.26138,38600000.0
2006-06-07 01:21:00,2.26146,2.26155,2.26126,2.26142,41500000.0
2006-06-07 01:22:00,2.26146,2.26183,2.26146,2.26156,47200000.0
2006-06-07 01:23:00,2.26151,2.26151,2.26124,2.26137,48100000.0
2006-06-07 01:24:00,2.26146,2.26166,2.26145,2.26145,22400000.0
2006-06-07 01:25:00,2.26142,2.26147,2.26131,2.26147,35000000.0
2006-06-07 01:26:00,2.26152,2.26162,2.26095,2.26113,24000000.0
2006-06-07 01:27:00,2.26117,2.26147,2.26111,2.26128,45900000.0
2006-06-07 01:28:00,2.2611,2.26133,2.26102,2.26105,44000000.0
2006-06-07 01:29:00,2.26105,2.26105,2.26071,2.26072,44800000.0
2006-06-07 01:30:00,2.2608,2.26097,2.26071,2.26086,33600000.0
2006-06-07 01:31:00,2.26075,2.26104,2.26064,2.26098,38500000.0
2006-06-07 01:32:00,2.26097,2.26097,2.26059,2.26059,12200000.0
2006-06-07 01:33:00,2.26031,2.26031,2.25993,2.26017,54200000.0
2006-06-07 01:34:00,2.26015,2.26069,2.26015,2.2604,41500000.0
2006-06-07 01:35:00,2.26053,2.26123,2.26047,2.26123,36600000.0
2006-06-07 01:36:00,2.26133,2.26139,2.26109,2.26137,23000000.0
2006-06-07 01:37:00,2.26125,2.26138,2.26101,2.26104,31000000.0
2006-06-07 01:38:00,2.26108,2.26119,2.26088,2.26109,35200000.0
2006-06-07 01:39:00,2.26108,2.2611,2.26086,2.26096,41300000.0
2006-06-07 01:40:00,2.26113,2.26113,2.26095,2.26095,27600000.0
2006-06-07 01:41:00,2.26103,2.26113,2.26094,2.26113,35600000.0
2006-06-07 01:42:00,2.2611,2.26123,2.26103,2.26115,36500000.0
2006-06-07 01:43:00,2.26105,2.26122,2.26105,2.26114,43000000.0
2006-06-07 01:44:00,2.26127,2.26132,2.26112,2.26128,37500000.0
2006-06-07 01:45:00,2.26111,2.2612,2.26106,2.26106,12600000.0
2006-06-07 01:46:00,2.26088,2.26103,2.26081,2.26093,27500000.0
2006-06-07 01:47:00,2.26104,2.26105,2.2607,2.2607,28800000.0
2006-06-07 01:48:00,2.26065,2.26065,2.2603,2.2604,51700000.0
2006-06-07 01:49:00,2.26047,2.26058,2.26047,2.26053,26400000.0
2006-06-07 01:50:00,2.26041,2.26057,2.26038,2.26053,29600000.0
2006-06-07 01:51:00,2.2608,2.26092,2.26058,2.26065,34100000.0
2006-06-07 01:52:00,2.26068,2.26103,2.26046,2.26046,60300000.0
2006-06-07 01:53:00,2.2603,2.26085,2.2603,2.26085,35200000.0
2006-06-07 01:54:00,2.26079,2.26079,2.26038,2.26038,36800000.0
2006-06-07 01:55:00,2.26039,2.26044,2.26032,2.26036,19000000.0
2006-06-07 01:56:00,2.26029,2.26048,2.26029,2.26035,35500000.0
2006-06-07 01:57:00,2.26053,2.26066,2.26045,2.26066,38300000.0
2006-06-07 01:58:00,2.26068,2.26077,2.2606,2.26073,39200000.0
2006-06-07 01:59:00,2.26057,2.26072,2.26038,2.26043,30300000.0
2006-06-07 02:00:00,2.26038,2.26064,2.26038,2.26056,53900000.0
2006-06-07 02:01:00,2.26055,2.2609,2.26055,2.26068,35300000.0
2006-06-07 02:02:00,2.26068,2.26098,2.26061,2.26098,45000000.0
2006-06-07 02:03:00,2.26128,2.26128,2.26096,2.26096,19400000.0
2006-06-07 02:04:00,2.26117,2.26117,2.26075,2.26108,36600000.0
2006-06-07 02:05:00,2.26112,2.26141,2.26112,2.26124,41300000.0
2006-06-07 02:06:00,2.26091,2.26091,2.26066,2.26075,22900000.0
2006-06-07 02:07:00,2.26066,2.26066,2.26038,2.26052,49300000.0
2006-06-07 02:08:00,2.26045,2.26045,2.2603,2.26042,39200000.0
2006-06-07 02:09:00,2.26058,2.26065,2.26048,2.26048,26700000.0
2006-06-07 02:10:00,2.26061,2.26096,2.26052,2.26096,44399999.0
2006-06-07 02:11:00,2.2609,2.26098,2.26088,2.26088,38800000.0
2006-06-07 02:12:00,2.26093,2.26097,2.2605,2.26097,29800000.0
2006-06-07 02:13:00,2.26099,2.26122,2.26099,2.26107,18600000.0
2006-06-07 02:14:00,2.26082,2.26082,2.26041,2.26052,18100000.0
2006-06-07 02:15:00,2.26059,2.26091,2.26049,2.26085,35800000.0
2006-06-07 02:16:00,2.26092,2.2611,2.26079,2.26079,18800000.0
2006-06-07 02:17:00,2.26057,2.26066,2.26009,2.26044,23100000.0
2006-06-07 02:18:00,2.26038,2.26062,2.26032,2.26044,39400000.0
2006-06-07 02:19:00,2.26028,2.26056,2.26028,2.26056,15600000.0
2006-06-07 02:20:00,2.26063,2.26063,2.26051,2.26062,30100000.0
2006-06-07 02:21:00,2.26062,2.26066,2.26058,2.26058,22900000.0
2006-06-07 02:22:00,2.26062,2.2607,2.26042,2.2607,28200000.0
2006-06-07 02:23:00,2.26072,2.26083,2.26063,2.26063,35000000.0
2006-06-07 02:24:00,2.26078,2.26078,2.26074,2.26076,42200000.0
2006-06-07 02:25:00,2.26075,2.26077,2.26075,2.26077,11600000.0
2006-06-07 02:26:00,2.2609,2.26095,2.26077,2.26089,31800000.0
2006-06-07 02:27:00,2.26084,2.26084,2.26081,2.26081,3200000.0
2006-06-07 02:28:00,2.2609,2.26096,2.2608,2.26082,23800000.0
2006-06-07 02:29:00,2.26098,2.26118,2.26098,2.26103,44700000.0
2006-06-07 02:30:00,2.26111,2.26122,2.26104,2.26115,34700000.0
2006-06-07 02:31:00,2.26124,2.26131,2.26111,2.26131,41000000.0
2006-06-07 02:32:00,2.26117,2.26125,2.26108,2.26115,41100000.0
2006-06-07 02:33:00,2.26118,2.26125,2.26108,2.26108,23600000.0
2006-06-07 02:34:00,2.26114,2.26128,2.26102,2.26104,35300000.0
2006-06-07 02:35:00,2.26102,2.26111,2.26092,2.26092,25600000.0
2006-06-07 02:36:00,2.26115,2.26115,2.2609,2.26095,17400000.0
2006-06-07 02:37:00,2.26098,2.26103,2.26095,2.26097,26300000.0
2006-06-07 02:38:00,2.261,2.26115,2.26095,2.26095,21200000.0
2006-06-07 02:39:00,2.26094,2.26119,2.26094,2.2611,21600000.0
2006-06-07 02:40:00,2.26092,2.26092,2.26065,2.26092,21900000.0
2006-06-07 02:41:00,2.26096,2.26098,2.26083,2.26086,33600000.0
2006-06-07 02:42:00,2.2612,2.26131,2.26103,2.26131,48100000.0
2006-06-07 02:43:00,2.26145,2.26161,2.26123,2.26132,29500000.0
2006-06-07 02:44:00,2.26142,2.26162,2.26142,2.26161,20600000.0
2006-06-07 02:45:00,2.26153,2.26167,2.26149,2.26167,21600000.0
2006-06-07 02:46:00,2.26165,2.26165,2.26144,2.26147,42400000.0
2006-06-07 02:47:00,2.2615,2.26152,2.2615,2.26152,3600000.0
2006-06-07 02:48:00,2.26137,2.26143,2.26137,2.26143,7200000.0
2006-06-07 02:49:00,2.26161,2.26161,2.26159,2.26159,5600000.0
2006-06-07 02:50:00,2.26165,2.26173,2.26165,2.26165,20300000.0
2006-06-07 02:51:00,2.26165,2.26205,2.26165,2.26205,29800000.0
2006-06-07 02:52:00,2.26199,2.26214,2.26183,2.26201,48000000.0
2006-06-07 02:53:00,2.2621,2.26216,2.26185,2.26199,21200000.0
2006-06-07 02:54:00,2.26198,2.26202,2.26179,2.26195,44100000.0
2006-06-07 02:55:00,2.26208,2.26215,2.26176,2.26181,31500000.0
2006-06-07 02:56:00,2.26198,2.2622,2.26198,2.26212,32500000.0
2006-06-07 02:57:00,2.26221,2.26228,2.2621,2.26218,31100000.0
2006-06-07 02:58:00,2.26223,2.26232,2.26218,2.26218,64300000.0
2006-06-07 02:59:00,2.26221,2.26221,2.26195,2.26209,10900000.0
2006-06-07 03:00:00,2.26211,2.26222,2.26179,2.26181,32800000.0
2006-06-07 03:01:00,2.26172,2.26184,2.26142,2.26184,27600000.0
2006-06-07 03:02:00,2.26178,2.26188,2.26164,2.26174,51700000.0
2006-06-07 03:03:00,2.26168,2.26181,2.26164,2.26164,21100000.0
2006-06-07 03:04:00,2.26158,2.26198,2.26158,2.26198,30000000.0
2006-06-07 03:05:00,2.26183,2.26216,2.26183,2.26207,36500000.0
2006-06-07 03:06:00,2.26197,2.26219,2.26197,2.26199,47800001.0
2006-06-07 03:07:00,2.26205,2.26215,2.26198,2.26198,35400000.0
2006-06-07 03:08:00,2.262,2.2621,2.2619,2.26202,25400000.0
2006-06-07 03:09:00,2.26197,2.26226,2.26197,2.26217,30500000.0
2006-06-07 03:10:00,2.26217,2.26224,2.262,2.262,21500000.0
2006-06-07 03:11:00,2.26218,2.26218,2.26197,2.26197,50600000.0
2006-06-07 03:12:00,2.26208,2.26208,2.26196,2.26202,26800000.0
2006-06-07 03:13:00,2.26201,2.26221,2.26201,2.26216,19200000.0
2006-06-07 03:14:00,2.26221,2.26229,2.262,2.262,33700000.0
2006-06-07 03:15:00,2.26206,2.2622,2.26201,2.26202,17700000.0
2006-06-07 03:16:00,2.26212,2.26212,2.26191,2.26192,41400000.0
2006-06-07 03:17:00,2.26196,2.26236,2.26196,2.26236,19900000.0
2006-06-07 03:18:00,2.26226,2.26226,2.2621,2.26218,23700000.0
2006-06-07 03:19:00,2.26248,2.26248,2.26237,2.26237,10100000.0
2006-06-07 03:20:00,2.26247,2.26258,2.26238,2.26249,33300000.0
2006-06-07 03:21:00,2.26238,2.26238,2.26206,2.26206,60000001.0
2006-06-07 03:22:00,2.26206,2.26221,2.26202,2.26207,40800000.0
2006-06-07 03:23:00,2.26212,2.26228,2.26208,2.26228,25000000.0
2006-06-07 03:24:00,2.26212,2.26234,2.26211,2.26225,48700000.0
2006-06-07 03:25:00,2.26235,2.26251,2.26235,2.2624,35200001.0
2006-06-07 03:26:00,2.26222,2.26251,2.26222,2.26239,35700000.0
2006-06-07 03:27:00,2.2623,2.26235,2.2623,2.26235,4800000.0
2006-06-07 03:28:00,2.26243,2.26243,2.26228,2.2623,25100000.0
2006-06-07 03:29:00,2.2623,2.26239,2.2623,2.26237,34200000.0
2006-06-07 03:30:00,2.26243,2.26243,2.2623,2.26234,9600000.0
2006-06-07 03:31:00,2.26244,2.26244,2.26224,2.26225,60600000.0
2006-06-07 03:32:00,2.26224,2.2624,2.26206,2.26206,35700000.0
2006-06-07 03:33:00,2.26217,2.26226,2.26197,2.26212,47200000.0
2006-06-07 03:34:00,2.26206,2.26236,2.26204,2.26226,25400000.0
2006-06-07 03:35:00,2.26213,2.26229,2.26211,2.26215,50300000.0
2006-06-07 03:36:00,2.26225,2.26242,2.2622,2.26223,28000000.0
2006-06-07 03:37:00,2.26218,2.26234,2.26205,2.26231,24800000.0
2006-06-07 03:38:00,2.26218,2.2623,2.26212,2.26224,29900000.0
2006-06-07 03:39:00,2.26217,2.26237,2.26217,2.26221,46300000.0
2006-06-07 03:40:00,2.2623,2.26254,2.2623,2.26248,34800000.0
2006-06-07 03:41:00,2.26236,2.26246,2.26236,2.26246,29200000.0
2006-06-07 03:42:00,2.26255,2.26268,2.26248,2.26248,24600000.0
2006-06-07 03:43:00,2.26247,2.26256,2.26247,2.26256,17700000.0
2006-06-07 03:44:00,2.26243,2.26253,2.26243,2.26245,40200000.0
2006-06-07 03:45:00,2.26238,2.26264,2.26238,2.26253,38900000.0
2006-06-07 03:46:00,2.26236,2.26238,2.26227,2.26227,23100000.0
2006-06-07 03:47:00,2.26238,2.26243,2.26224,2.26243,36900000.0
2006-06-07 03:48:00,2.26251,2.26251,2.26215,2.26215,48100000.0
2006-06-07 03:49:00,2.26221,2.26242,2.26221,2.26228,10100000.0
2006-06-07 03:50:00,2.26237,2.26249,2.26226,2.26226,22100000.0
2006-06-07 03:51:00,2.26232,2.26232,2.26207,2.26217,42200000.0
2006-06-07 03:52:00,2.26206,2.26212,2.26197,2.26207,32200000.0
2006-06-07 03:53:00,2.26203,2.26216,2.26203,2.26206,20200000.0
2006-06-07 03:54:00,2.26212,2.2623,2.26208,2.26208,26900000.0
2006-06-07 03:55:00,2.26216,2.26217,2.26196,2.26217,15800000.0
2006-06-07 03:56:00,2.26229,2.26246,2.26229,2.26235,42700000.0
2006-06-07 03:57:00,2.2625,2.26252,2.26234,2.26245,26600000.0
2006-06-07 03:58:00,2.2625,2.26279,2.26247,2.26279,31000000.0
2006-06-07 03:59:00,2.26274,2.26274,2.26256,2.26273,27300000.0
2006-06-07 04:00:00,2.26268,2.26268,2.26258,2.26262,16200000.0
2006-06-07 04:01:00,2.26267,2.26281,2.26261,2.26265,26300000.0
2006-06-07 04:02:00,2.26265,2.26266,2.26248,2.2626,26600000.0
2006-06-07 04:03:00,2.26269,2.26281,2.26252,2.26259,32600000.0
2006-06-07 04:04:00,2.26263,2.2628,2.26257,2.26276,40800000.0
2006-06-07 04:05:00,2.26267,2.2629,2.26267,2.26269,26900000.0
2006-06-07 04:06:00,2.26269,2.26283,2.26269,2.26277,23400000.0
2006-06-07 04:07:00,2.26262,2.26262,2.26249,2.26256,26000000.0
2006-06-07 04:08:00,2.26247,2.26262,2.26246,2.26261,36700000.0
2006-06-07 04:09:00,2.26255,2.2628,2.26255,2.26258,23700000.0
2006-06-07 04:10:00,2.26262,2.26282,2.26262,2.26262,26200000.0
2006-06-07 04:11:00,2.26257,2.26257,2.26244,2.26255,17000000.0
2006-06-07 04:12:00,2.26248,2.26278,2.2624,2.26278,57899999.0
2006-06-07 04:13:00,2.26279,2.2629,2.26267,2.2629,43800000.0
2006-06-07 04:14:00,2.26301,2.26301,2.26252,2.26281,58499999.0
2006-06-07 04:15:00,2.26256,2.26256,2.26241,2.26249,23200000.0
2006-06-07 04:16:00,2.26258,2.26258,2.26231,2.26241,14000000.0
2006-06-07 04:17:00,2.26261,2.26264,2.26235,2.26235,32500000.0
2006-06-07 04:18:00,2.26241,2.26259,2.26241,2.26245,49700000.0
2006-06-07 04:19:00,2.26255,2.26255,2.26242,2.26242,11200000.0
2006-06-07 04:20:00,2.26248,2.26248,2.26237,2.26237,7200000.0
2006-06-07 04:21:00,2.2623,2.26247,2.26217,2.26247,26600000.0
2006-06-07 04:22:00,2.26243,2.26243,2.26234,2.26235,14400000.0
2006-06-07 04:23:00,2.26232,2.2624,2.26232,2.2624,8700000.0
2006-06-07 04:24:00,2.2625,2.26271,2.2625,2.2625,50400000.0
2006-06-07 04:25:00,2.2627,2.26285,2.26264,2.26269,17500000.0
2006-06-07 04:26:00,2.26281,2.26281,2.26262,2.26262,15100000.0
2006-06-07 04:27:00,2.26259,2.26267,2.26251,2.26255,45800000.0
2006-06-07 04:28:00,2.26263,2.26266,2.26254,2.26258,60500000.0
2006-06-07 04:29:00,2.26281,2.26281,2.26231,2.26231,24200000.0
2006-06-07 04:30:00,2.26239,2.26256,2.26221,2.26221,40800000.0
2006-06-07 04:31:00,2.26222,2.26222,2.26193,2.26196,32300000.0
2006-06-07 04:32:00,2.26208,2.26262,2.26208,2.26262,14400000.0
2006-06-07 04:33:00,2.26264,2.26264,2.26235,2.26246,19100000.0
2006-06-07 04:34:00,2.26243,2.26243,2.2622,2.2622,38800000.0
2006-06-07 04:35:00,2.2621,2.26237,2.2621,2.26237,6400000.0
2006-06-07 04:36:00,2.26227,2.26236,2.26217,2.26236,31700000.0
2006-06-07 04:37:00,2.26239,2.26239,2.2622,2.2622,25600000.0
2006-06-07 04:38:00,2.26226,2.26253,2.26226,2.26237,11800000.0
2006-06-07 04:39:00,2.26243,2.26275,2.26243,2.26275,23800000.0
2006-06-07 04:40:00,2.26271,2.26317,2.26271,2.26288,20100000.0
2006-06-07 04:41:00,2.26278,2.26278,2.26259,2.26267,35500000.0
2006-06-07 04:42:00,2.26286,2.26287,2.26285,2.26287,15700000.0
2006-06-07 04:43:00,2.26282,2.26282,2.26268,2.26268,4400000.0
2006-06-07 04:44:00,2.26256,2.26259,2.26243,2.26243,9600000.0
2006-06-07 04:45:00,2.26245,2.26274,2.26244,2.26274,15200000.0
2006-06-07 04:46:00,2.26277,2.26279,2.26269,2.2627,27000000.0
2006-06-07 04:47:00,2.26265,2.26275,2.26265,2.26265,22400000.0
2006-06-07 04:48:00,2.26261,2.26261,2.26243,2.26243,14300000.0
2006-06-07 04:49:00,2.26272,2.26272,2.26257,2.26265,15100000.0
2006-06-07 04:50:00,2.2627,2.26283,2.2627,2.2628,17300000.0
2006-06-07 04:51:00,2.26266,2.26292,2.26262,2.26262,56700000.0
2006-06-07 04:52:00,2.26275,2.26275,2.26265,2.26267,20600000.0
2006-06-07 04:53:00,2.26278,2.26278,2.26268,2.26273,18600000.0
2006-06-07 04:54:00,2.26263,2.26269,2.26257,2.2626,12100000.0
2006-06-07 04:55:00,2.26277,2.26278,2.26249,2.26261,32500000.0
2006-06-07 04:56:00,2.26261,2.26268,2.26261,2.26268,7500000.0
2006-06-07 04:57:00,2.26272,2.26299,2.26262,2.2628,53400000.0
2006-06-07 04:58:00,2.26272,2.2629,2.26272,2.26286,25400000.0
2006-06-07 04:59:00,2.26272,2.26289,2.26272,2.26284,25900000.0
2006-06-07 05:00:00,2.26272,2.26292,2.26266,2.26266,39800000.0
2006-06-07 05:01:00,2.26254,2.26279,2.26254,2.26267,34700000.0
2006-06-07 05:02:00,2.26258,2.26266,2.26247,2.2626,40600000.0
2006-06-07 05:03:00,2.26279,2.26299,2.26279,2.26281,34500000.0
2006-06-07 05:04:00,2.26279,2.26285,2.26257,2.26257,24800000.0
2006-06-07 05:05:00,2.26278,2.2628,2.26273,2.26278,18800000.0
2006-06-07 05:06:00,2.26288,2.26288,2.26255,2.26264,24100000.0
2006-06-07 05:07:00,2.26269,2.26271,2.26269,2.26271,15700000.0
2006-06-07 05:08:00,2.26276,2.26276,2.26257,2.26261,25900000.0
2006-06-07 05:09:00,2.26257,2.26267,2.26257,2.26267,11600000.0
2006-06-07 05:10:00,2.26262,2.26262,2.26262,2.26262,2800000.0
2006-06-07 05:11:00,2.26262,2.26262,2.26247,2.26257,22400000.0
2006-06-07 05:12:00,2.26252,2.26255,2.2625,2.26255,10400000.0
2006-06-07 05:13:00,2.26252,2.26265,2.26234,2.26247,32000000.0
2006-06-07 05:14:00,2.26235,2.26253,2.26225,2.26239,32200000.0
2006-06-07 05:15:00,2.26238,2.26238,2.26218,2.26238,22200000.0
2006-06-07 05:16:00,2.26211,2.26219,2.26197,2.26217,32300000.0
2006-06-07 05:17:00,2.2622,2.2624,2.2622,2.26225,36400000.0
2006-06-07 05:18:00,2.26218,2.26241,2.26209,2.26241,36800000.0
2006-06-07 05:19:00,2.2625,2.26251,2.26234,2.26242,66500000.0
2006-06-07 05:20:00,2.26215,2.26231,2.26211,2.26221,48200000.0
2006-06-07 05:21:00,2.26201,2.26201,2.26188,2.26192,17600000.0
2006-06-07 05:22:00,2.2618,2.26194,2.26174,2.26193,22100000.0
2006-06-07 05:23:00,2.2619,2.26216,2.26182,2.26209,19500000.0
2006-06-07 05:24:00,2.26197,2.26197,2.26182,2.26185,13200000.0
2006-06-07 05:25:00,2.26202,2.26215,2.26188,2.26188,18100000.0
2006-06-07 05:26:00,2.26203,2.26238,2.26203,2.26238,22300000.0
2006-06-07 05:27:00,2.26234,2.26255,2.26231,2.26255,29200000.0
2006-06-07 05:28:00,2.26257,2.26264,2.2625,2.26255,31000000.0
2006-06-07 05:29:00,2.26272,2.26272,2.26235,2.26255,34000000.0
2006-06-07 05:30:00,2.26257,2.26268,2.26256,2.26256,8000000.0
2006-06-07 05:31:00,2.26235,2.26248,2.26235,2.2624,24600000.0
2006-06-07 05:32:00,2.26255,2.26288,2.26255,2.26277,23200000.0
2006-06-07 05:33:00,2.26289,2.26289,2.26279,2.26279,16400000.0
2006-06-07 05:34:00,2.26261,2.26275,2.26261,2.26272,24100000.0
2006-06-07 05:35:00,2.26282,2.26283,2.26271,2.26275,21400000.0
2006-06-07 05:36:00,2.26273,2.26279,2.26263,2.26263,20300000.0
2006-06-07 05:37:00,2.26236,2.26236,2.26219,2.26219,24600000.0
2006-06-07 05:38:00,2.26191,2.26215,2.26191,2.26215,19600000.0
2006-06-07 05:39:00,2.26215,2.26224,2.26208,2.26222,27500000.0
2006-06-07 05:40:00,2.26207,2.26233,2.26207,2.26233,28900000.0
2006-06-07 05:41:00,2.26243,2.26268,2.26243,2.26268,31000000.0
2006-06-07 05:42:00,2.26263,2.26265,2.26258,2.26265,30900000.0
2006-06-07 05:43:00,2.26268,2.26268,2.26258,2.26259,12000000.0
2006-06-07 05:44:00,2.26251,2.26262,2.26251,2.26254,26500000.0
2006-06-07 05:45:00,2.26255,2.26255,2.26229,2.26229,17600000.0
2006-06-07 05:46:00,2.26237,2.26237,2.26226,2.26229,26600000.0
2006-06-07 05:47:00,2.26235,2.26252,2.26232,2.26252,23200000.0
2006-06-07 05:48:00,2.26248,2.26263,2.26232,2.26242,48400000.0
2006-06-07 05:49:00,2.26235,2.26246,2.26223,2.26229,44500000.0
2006-06-07 05:50:00,2.26233,2.26242,2.26233,2.26242,7600000.0
2006-06-07 05:51:00,2.26242,2.26242,2.26235,2.26235,4800000.0
2006-06-07 05:52:00,2.26245,2.26245,2.26245,2.26245,6300000.0
2006-06-07 05:53:00,2.26235,2.2625,2.26235,2.26242,30700000.0
2006-06-07 05:54:00,2.26231,2.26238,2.26224,2.26238,46000000.0
2006-06-07 05:55:00,2.26243,2.26243,2.26228,2.26232,27499999.0
2006-06-07 05:56:00,2.2623,2.2623,2.26223,2.26228,13500000.0
2006-06-07 05:57:00,2.26225,2.26248,2.2622,2.2623,28200000.0
2006-06-07 05:58:00,2.26223,2.2625,2.26223,2.26229,50300000.0
2006-06-07 05:59:00,2.26238,2.26245,2.2623,2.26245,25900000.0
2006-06-07 06:00:00,2.2624,2.26273,2.2624,2.26269,27100000.0
2006-06-07 06:01:00,2.26288,2.26288,2.26271,2.26273,16600000.0
2006-06-07 06:02:00,2.26265,2.2627,2.26263,2.26263,13300000.0
2006-06-07 06:03:00,2.26261,2.2627,2.26261,2.26263,19400000.0
2006-06-07 06:04:00,2.26265,2.26281,2.26257,2.26269,41800000.0
2006-06-07 06:05:00,2.26257,2.26274,2.26257,2.26274,20800000.0
2006-06-07 06:06:00,2.26272,2.26272,2.26234,2.26245,37100000.0
2006-06-07 06:07:00,2.26244,2.26281,2.26244,2.26263,28300000.0
2006-06-07 06:08:00,2.26276,2.26295,2.26261,2.26284,25500000.0
2006-06-07 06:09:00,2.26286,2.2629,2.26259,2.2628,24400000.0
2006-06-07 06:10:00,2.26287,2.26312,2.26285,2.26285,35800000.0
2006-06-07 06:11:00,2.26276,2.2628,2.26271,2.2628,14000000.0
2006-06-07 06:12:00,2.26285,2.26301,2.26283,2.26286,22600000.0
2006-06-07 06:13:00,2.26286,2.26296,2.2628,2.26288,47800000.0
2006-06-07 06:14:00,2.26291,2.26303,2.26285,2.26302,33400000.0
2006-06-07 06:15:00,2.26297,2.26301,2.26281,2.26281,48700000.0
2006-06-07 06:16:00,2.263,2.26306,2.26287,2.26306,18600000.0
2006-06-07 06:17:00,2.26298,2.26298,2.26291,2.26291,32500000.0
2006-06-07 06:18:00,2.26307,2.26309,2.26283,2.26292,40600000.0
2006-06-07 06:19:00,2.26305,2.2631,2.26305,2.2631,24000000.0
2006-06-07 06:20:00,2.2631,2.2632,2.26306,2.26315,23900000.0
2006-06-07 06:21:00,2.26311,2.26317,2.26286,2.26297,24400000.0
2006-06-07 06:22:00,2.26275,2.26292,2.26262,2.26292,26400000.0
2006-06-07 06:23:00,2.26292,2.26303,2.26274,2.26274,26800000.0
2006-06-07 06:24:00,2.26285,2.26298,2.26279,2.26279,20400000.0
2006-06-07 06:25:00,2.26267,2.2629,2.26267,2.26273,39100000.0
2006-06-07 06:26:00,2.26276,2.26281,2.26276,2.26279,11800000.0
2006-06-07 06:27:00,2.26293,2.26302,2.26283,2.26283,29300000.0
2006-06-07 06:28:00,2.26283,2.26293,2.26274,2.26293,37900000.0
2006-06-07 06:29:00,2.26291,2.26315,2.26285,2.26293,38800000.0
2006-06-07 06:30:00,2.26298,2.26298,2.2627,2.2627,7600000.0
2006-06-07 06:31:00,2.26263,2.26285,2.2626,2.26282,35000000.0
2006-06-07 06:32:00,2.26295,2.26301,2.26275,2.26295,27300000.0
2006-06-07 06:33:00,2.2628,2.2628,2.26263,2.26265,29000000.0
2006-06-07 06:34:00,2.26274,2.26298,2.26267,2.26298,25900000.0
2006-06-07 06:35:00,2.26298,2.26298,2.26282,2.26282,6900000.0
2006-06-07 06:36:00,2.2627,2.2629,2.2627,2.26275,27200000.0
2006-06-07 06:37:00,2.26267,2.26267,2.26252,2.26266,25600000.0
2006-06-07 06:38:00,2.26273,2.26288,2.26271,2.26273,67000000.0
2006-06-07 06:39:00,2.26282,2.26297,2.26254,2.26288,28500000.0
2006-06-07 06:40:00,2.26287,2.26287,2.26254,2.26265,25300000.0
2006-06-07 06:41:00,2.26256,2.26256,2.26247,2.26247,14000000.0
2006-06-07 06:42:00,2.26252,2.26258,2.26252,2.26258,14200000.0
2006-06-07 06:43:00,2.26261,2.26265,2.2625,2.26265,44800000.0
2006-06-07 06:44:00,2.26278,2.2629,2.26261,2.26289,35700000.0
2006-06-07 06:45:00,2.26279,2.26298,2.26279,2.26285,30800000.0
2006-06-07 06:46:00,2.26285,2.2629,2.2627,2.26285,31500001.0
2006-06-07 06:47:00,2.2629,2.2629,2.2628,2.26285,12800000.0
2006-06-07 06:48:00,2.26277,2.26277,2.26277,2.26277,4000000.0
2006-06-07 06:49:00,2.26275,2.26284,2.26275,2.26282,16400000.0
2006-06-07 06:50:00,2.26296,2.26297,2.26286,2.26293,28300000.0
2006-06-07 06:51:00,2.26303,2.26312,2.26289,2.26295,25300000.0
2006-06-07 06:52:00,2.26287,2.26299,2.26283,2.26287,43400000.0
2006-06-07 06:53:00,2.26289,2.26296,2.26288,2.26295,27300000.0
2006-06-07 06:54:00,2.26295,2.263,2.26285,2.2629,34500000.0
2006-06-07 06:55:00,2.2629,2.26295,2.26285,2.26288,31400000.0
2006-06-07 06:56:00,2.26297,2.26315,2.2629,2.2629,25200000.0
2006-06-07 06:57:00,2.26294,2.26294,2.26287,2.26292,16000000.0
2006-06-07 06:58:00,2.26288,2.26323,2.26288,2.26299,41300000.0
2006-06-07 06:59:00,2.26295,2.2631,2.26275,2.26287,51900000.0
2006-06-07 07:00:00,2.26291,2.26307,2.26288,2.26288,34200000.0
2006-06-07 07:01:00,2.26292,2.26306,2.2628,2.26287,46500000.0
2006-06-07 07:02:00,2.26285,2.26302,2.26285,2.26302,48200000.0
2006-06-07 07:03:00,2.26295,2.26297,2.26264,2.26285,50000000.0
2006-06-07 07:04:00,2.26283,2.26296,2.26279,2.26292,51900001.0
2006-06-07 07:05:00,2.263,2.26312,2.26284,2.26303,66100001.0
2006-06-07 07:06:00,2.26299,2.26315,2.26296,2.26297,31000000.0
2006-06-07 07:07:00,2.26298,2.26309,2.26294,2.26301,35000001.0
2006-06-07 07:08:00,2.26301,2.26308,2.26287,2.26293,37300000.0
2006-06-07 07:09:00,2.26307,2.26317,2.263,2.26317,29300000.0
2006-06-07 07:10:00,2.26297,2.26328,2.26297,2.26297,25200000.0
2006-06-07 07:11:00,2.26288,2.26311,2.26288,2.26294,40900000.0
2006-06-07 07:12:00,2.26302,2.26323,2.26302,2.26306,29300000.0
2006-06-07 07:13:00,2.26295,2.26305,2.26289,2.26299,46999999.0
2006-06-07 07:14:00,2.26287,2.26313,2.26287,2.263,36200000.0
2006-06-07 07:15:00,2.26309,2.26309,2.26273,2.26282,35000000.0
2006-06-07 07:16:00,2.2629,2.26293,2.26285,2.26293,15200000.0
2006-06-07 07:17:00,2.26271,2.26292,2.26271,2.26274,28600000.0
2006-06-07 07:18:00,2.26278,2.26287,2.26266,2.26273,30600000.0
2006-06-07 07:19:00,2.26274,2.26279,2.26268,2.26278,47700000.0
2006-06-07 07:20:00,2.26273,2.26294,2.26265,2.26282,60800000.0
2006-06-07 07:21:00,2.26282,2.26287,2.26262,2.26268,48000000.0
2006-06-07 07:22:00,2.26268,2.26287,2.26262,2.26273,25000000.0
2006-06-07 07:23:00,2.26276,2.26281,2.26265,2.26265,10300000.0
2006-06-07 07:24:00,2.2628,2.2628,2.26258,2.2627,45000000.0
2006-06-07 07:25:00,2.26265,2.2628,2.26265,2.26268,21600000.0
2006-06-07 07:26:00,2.26263,2.26265,2.26251,2.26252,29500000.0
2006-06-07 07:27:00,2.26254,2.26272,2.26254,2.26272,7900000.0
2006-06-07 07:28:00,2.26275,2.26275,2.26265,2.26267,12800000.0
2006-06-07 07:29:00,2.2627,2.26271,2.26256,2.26266,28300000.0
2006-06-07 07:30:00,2.2627,2.2627,2.26248,2.26263,21900000.0
2006-06-07 07:31:00,2.26266,2.26267,2.26257,2.26257,63100000.0
2006-06-07 07:32:00,2.26267,2.26267,2.2625,2.26257,16800000.0
2006-06-07 07:33:00,2.26251,2.26268,2.26245,2.26253,42000000.0
2006-06-07 07:34:00,2.26255,2.26308,2.26255,2.26287,28000000.0
2006-06-07 07:35:00,2.26314,2.26339,2.26314,2.2632,43300000.0
2006-06-07 07:36:00,2.26335,2.26353,2.26335,2.26353,8800000.0
2006-06-07 07:37:00,2.26374,2.26374,2.26363,2.26373,26800000.0
2006-06-07 07:38:00,2.26382,2.26403,2.26371,2.26403,36300000.0
2006-06-07 07:39:00,2.26405,2.26424,2.2638,2.26424,30300000.0
2006-06-07 07:40:00,2.26435,2.2646,2.26435,2.26447,31900001.0
2006-06-07 07:41:00,2.26461,2.26461,2.26434,2.26447,73600000.0
2006-06-07 07:42:00,2.26442,2.26454,2.26432,2.26438,19900000.0
2006-06-07 07:43:00,2.26433,2.26458,2.26433,2.26444,24200000.0
2006-06-07 07:44:00,2.26459,2.26475,2.26459,2.26461,18800000.0
2006-06-07 07:45:00,2.26457,2.26468,2.26447,2.2645,65000000.0
2006-06-07 07:46:00,2.26459,2.26469,2.26443,2.26457,38400000.0
2006-06-07 07:47:00,2.26452,2.26452,2.26419,2.26419,34700000.0
2006-06-07 07:48:00,2.2643,2.26457,2.2643,2.26454,34700000.0
2006-06-07 07:49:00,2.26445,2.26445,2.26426,2.26441,32800000.0
2006-06-07 07:50:00,2.26437,2.26437,2.26417,2.26417,28700000.0
2006-06-07 07:51:00,2.26412,2.26434,2.26388,2.26388,31900000.0
2006-06-07 07:52:00,2.26398,2.26399,2.2638,2.26399,29200000.0
2006-06-07 07:53:00,2.26408,2.26413,2.26389,2.26402,56100000.0
2006-06-07 07:54:00,2.26399,2.26434,2.26399,2.2642,36100000.0
2006-06-07 07:55:00,2.26404,2.26444,2.26392,2.26403,40800000.0
2006-06-07 07:56:00,2.26385,2.26424,2.26385,2.26407,52700000.0
2006-06-07 07:57:00,2.26397,2.26397,2.26383,2.26391,34400000.0
2006-06-07 07:58:00,2.26397,2.26397,2.26371,2.26372,46800000.0
2006-06-07 07:59:00,2.26364,2.26368,2.26345,2.26362,46000000.0
2006-06-07 08:00:00,2.26385,2.26385,2.26339,2.26355,45700000.0
2006-06-07 08:01:00,2.26365,2.26365,2.26347,2.2636,39700000.0
2006-06-07 08:02:00,2.2634,2.2634,2.2633,2.26337,21400000.0
2006-06-07 08:03:00,2.26329,2.26379,2.26329,2.26377,37400000.0
2006-06-07 08:04:00,2.26353,2.26362,2.26333,2.26362,28800000.0
2006-06-07 08:05:00,2.26354,2.26368,2.26345,2.26364,37700000.0
2006-06-07 08:06:00,2.26353,2.26353,2.26317,2.26343,40700000.0
2006-06-07 08:07:00,2.26344,2.26377,2.26334,2.26352,53500000.0
2006-06-07 08:08:00,2.26351,2.26392,2.26347,2.26392,50500000.0
2006-06-07 08:09:00,2.26393,2.26393,2.26344,2.26353,24200000.0
2006-06-07 08:10:00,2.26347,2.26386,2.26338,2.26382,45500000.0
2006-06-07 08:11:00,2.26383,2.26399,2.26372,2.26379,39100000.0
2006-06-07 08:12:00,2.26393,2.26398,2.26362,2.26378,41100000.0
2006-06-07 08:13:00,2.26385,2.26403,2.26378,2.26379,34600000.0
2006-06-07 08:14:00,2.26405,2.2642,2.26395,2.26395,27600000.0
2006-06-07 08:15:00,2.26412,2.26412,2.26296,2.26296,17600000.0
2006-06-07 08:16:00,2.26273,2.263,2.26273,2.26276,36400000.0
2006-06-07 08:17:00,2.26277,2.26281,2.26242,2.26268,46400000.0
2006-06-07 08:18:00,2.26279,2.26293,2.26239,2.26258,47100000.0
2006-06-07 08:19:00,2.26264,2.26301,2.26257,2.2626,33300000.0
2006-06-07 08:20:00,2.26267,2.26314,2.26267,2.26287,65600001.0
2006-06-07 08:21:00,2.26297,2.26331,2.26297,2.26301,36600000.0
2006-06-07 08:22:00,2.26304,2.2632,2.26303,2.26307,25400000.0
2006-06-07 08:23:00,2.26319,2.26336,2.263,2.26307,22100000.0
2006-06-07 08:24:00,2.26304,2.26329,2.26297,2.26307,26500000.0
2006-06-07 08:25:00,2.26322,2.26324,2.26302,2.26307,35000000.0
2006-06-07 08:26:00,2.263,2.26307,2.26284,2.26299,33700000.0
2006-06-07 08:27:00,2.26311,2.26325,2.26294,2.26299,24400000.0
2006-06-07 08:28:00,2.26301,2.2634,2.26301,2.26323,55300000.0
2006-06-07 08:29:00,2.26334,2.2634,2.26325,2.26335,22300000.0
2006-06-07 08:30:00,2.2632,2.26423,2.2632,2.26417,22800000.0
2006-06-07 08:31:00,2.26446,2.26528,2.26446,2.26501,42200000.0
2006-06-07 08:32:00,2.26496,2.26496,2.26445,2.26445,21700000.0
2006-06-07 08:33:00,2.26449,2.2646,2.26419,2.26419,17800000.0
2006-06-07 08:34:00,2.26415,2.26457,2.26394,2.26394,49900000.0
2006-06-07 08:35:00,2.26387,2.26398,2.26369,2.26369,26100000.0
2006-06-07 08:36:00,2.26371,2.26371,2.26335,2.26343,36900000.0
2006-06-07 08:37:00,2.26336,2.26351,2.26313,2.26313,32600000.0
2006-06-07 08:38:00,2.26312,2.26325,2.26289,2.26317,43600000.0
2006-06-07 08:39:00,2.26305,2.2634,2.26304,2.26339,31700000.0
2006-06-07 08:40:00,2.26326,2.26367,2.26325,2.26353,64600000.0
2006-06-07 08:41:00,2.26355,2.2637,2.26348,2.2637,37200000.0
2006-06-07 08:42:00,2.26381,2.26417,2.26363,2.26417,33800000.0
2006-06-07 08:43:00,2.26408,2.26413,2.26396,2.26396,25200000.0
2006-06-07 08:44:00,2.26397,2.26422,2.26397,2.26417,40600000.0
2006-06-07 08:45:00,2.26413,2.26413,2.26374,2.26391,53400001.0
2006-06-07 08:46:00,2.26401,2.26442,2.26401,2.26417,18800000.0
2006-06-07 08:47:00,2.26412,2.26418,2.26402,2.26402,39200000.0
2006-06-07 08:48:00,2.26404,2.26425,2.26396,2.26396,32000000.0
2006-06-07 08:49:00,2.26404,2.26445,2.26398,2.26438,37600000.0
2006-06-07 08:50:00,2.26449,2.26489,2.26449,2.26454,29200001.0
2006-06-07 08:51:00,2.26454,2.26518,2.26454,2.26508,30100000.0
2006-06-07 08:52:00,2.26498,2.26514,2.26476,2.26495,33000000.0
2006-06-07 08:53:00,2.26515,2.2653,2.26515,2.2653,14800000.0
2006-06-07 08:54:00,2.26532,2.26577,2.26532,2.26577,25500000.0
2006-06-07 08:55:00,2.26606,2.26606,2.26563,2.26563,26200000.0
2006-06-07 08:56:00,2.26544,2.26559,2.26518,2.26527,30400000.0
2006-06-07 08:57:00,2.26532,2.2655,2.2648,2.26482,53500000.0
2006-06-07 08:58:00,2.26476,2.26476,2.26449,2.26466,35000000.0
2006-06-07 08:59:00,2.26469,2.26508,2.26468,2.26508,56400000.0
2006-06-07 09:00:00,2.26494,2.26494,2.2646,2.26482,29900000.0
2006-06-07 09:01:00,2.26482,2.26482,2.26407,2.26407,19000000.0
2006-06-07 09:02:00,2.26415,2.26456,2.26415,2.26424,30300000.0
2006-06-07 09:03:00,2.26423,2.26451,2.26415,2.26451,31300000.0
2006-06-07 09:04:00,2.26466,2.26472,2.26443,2.26472,32000000.0
2006-06-07 09:05:00,2.26486,2.265,2.26469,2.26481,24500000.0
2006-06-07 09:06:00,2.26473,2.26491,2.26467,2.2647,34000000.0
2006-06-07 09:07:00,2.26484,2.26487,2.26449,2.26452,35100000.0
2006-06-07 09:08:00,2.26448,2.26486,2.26448,2.26468,37400000.0
2006-06-07 09:09:00,2.26453,2.2646,2.26442,2.26455,29500000.0
2006-06-07 09:10:00,2.26457,2.26469,2.26446,2.26459,46500000.0
2006-06-07 09:11:00,2.26459,2.26481,2.26447,2.26475,22600000.0
2006-06-07 09:12:00,2.26475,2.26485,2.26472,2.26477,43600000.0
2006-06-07 09:13:00,2.26481,2.26498,2.26481,2.26487,19200000.0
2006-06-07 09:14:00,2.26465,2.26479,2.26456,2.26467,60000000.0
2006-06-07 09:15:00,2.26465,2.26527,2.26465,2.26527,32000000.0
2006-06-07 09:16:00,2.26515,2.26515,2.265,2.265,9600000.0
2006-06-07 09:17:00,2.26503,2.26526,2.265,2.265,19000000.0
2006-06-07 09:18:00,2.26481,2.26498,2.26477,2.26485,19200000.0
2006-06-07 09:19:00,2.26477,2.2648,2.26467,2.26472,28700000.0
2006-06-07 09:20:00,2.26484,2.26485,2.26469,2.26469,36300000.0
2006-06-07 09:21:00,2.26494,2.26514,2.26488,2.26503,49700000.0
2006-06-07 09:22:00,2.2653,2.26576,2.26529,2.26529,49900000.0
2006-06-07 09:23:00,2.26538,2.26569,2.26532,2.26567,28300000.0
2006-06-07 09:24:00,2.26553,2.26563,2.26553,2.26557,35600000.0
2006-06-07 09:25:00,2.26524,2.26539,2.26511,2.26525,40500000.0
2006-06-07 09:26:00,2.26551,2.26562,2.26547,2.26547,30600000.0
2006-06-07 09:27:00,2.2656,2.2656,2.26535,2.26555,17800000.0
2006-06-07 09:28:00,2.26567,2.26567,2.26533,2.26533,23100000.0
2006-06-07 09:29:00,2.26516,2.26531,2.26495,2.265,34100000.0
2006-06-07 09:30:00,2.26497,2.26519,2.2647,2.26484,42200000.0
2006-06-07 09:31:00,2.26488,2.265,2.26473,2.26481,40900000.0
2006-06-07 09:32:00,2.26469,2.26469,2.26393,2.26393,39100000.0
2006-06-07 09:33:00,2.26369,2.26402,2.26359,2.26375,45800000.0
2006-06-07 09:34:00,2.26389,2.264,2.26374,2.26387,45000000.0
2006-06-07 09:35:00,2.26385,2.26445,2.26385,2.26445,27700000.0
2006-06-07 09:36:00,2.26448,2.26467,2.2644,2.26459,35100000.0
2006-06-07 09:37:00,2.26427,2.26427,2.26388,2.26399,16800000.0
2006-06-07 09:38:00,2.26404,2.26414,2.26385,2.26414,15100000.0
2006-06-07 09:39:00,2.26402,2.26414,2.26387,2.26414,74000000.0
2006-06-07 09:40:00,2.2641,2.2641,2.26377,2.26377,27800000.0
2006-06-07 09:41:00,2.26367,2.26395,2.26356,2.26395,17600000.0
2006-06-07 09:42:00,2.26389,2.26398,2.26359,2.26373,23500000.0
2006-06-07 09:43:00,2.2637,2.26379,2.26357,2.26368,36600000.0
2006-06-07 09:44:00,2.26372,2.26401,2.26372,2.26401,37500000.0
2006-06-07 09:45:00,2.26408,2.26419,2.26398,2.2641,48400000.0
2006-06-07 09:46:00,2.2642,2.26502,2.2642,2.26498,34400000.0
2006-06-07 09:47:00,2.26478,2.26493,2.26476,2.26486,24900000.0
2006-06-07 09:48:00,2.26481,2.26506,2.26481,2.26506,38600000.0
2006-06-07 09:49:00,2.26519,2.26519,2.265,2.265,25700000.0
2006-06-07 09:50:00,2.26521,2.26521,2.26497,2.26503,32400000.0
2006-06-07 09:51:00,2.2651,2.2651,2.26469,2.26469,34800000.0
2006-06-07 09:52:00,2.26455,2.26455,2.26395,2.26397,44600000.0
2006-06-07 09:53:00,2.26404,2.26416,2.26346,2.26359,38000000.0
2006-06-07 09:54:00,2.26366,2.26393,2.26358,2.26382,42200000.0
2006-06-07 09:55:00,2.26406,2.26408,2.26345,2.26359,31200000.0
2006-06-07 09:56:00,2.26391,2.26434,2.26391,2.26424,31000000.0
2006-06-07 09:57:00,2.26434,2.26446,2.26419,2.26444,35000000.0
2006-06-07 09:58:00,2.26451,2.26477,2.26441,2.26451,27900000.0
2006-06-07 09:59:00,2.26457,2.26468,2.26375,2.26405,29200000.0
2006-06-07 10:00:00,2.26387,2.26412,2.26372,2.26386,31900000.0
2006-06-07 10:01:00,2.26403,2.26403,2.26379,2.26379,25000000.0
2006-06-07 10:02:00,2.26373,2.26382,2.26352,2.26359,33800000.0
2006-06-07 10:03:00,2.26346,2.26378,2.26334,2.26349,45100000.0
2006-06-07 10:04:00,2.26372,2.26377,2.26361,2.26373,47200000.0
2006-06-07 10:05:00,2.26368,2.26374,2.26347,2.26347,19600000.0
2006-06-07 10:06:00,2.26343,2.26343,2.26295,2.26295,32100000.0
2006-06-07 10:07:00,2.26328,2.26328,2.26298,2.26312,41100000.0
2006-06-07 10:08:00,2.26326,2.26397,2.26326,2.26397,18600000.0
2006-06-07 10:09:00,2.26394,2.26415,2.2638,2.2638,33100000.0
2006-06-07 10:10:00,2.2636,2.2636,2.26333,2.26359,39300000.0
2006-06-07 10:11:00,2.26351,2.26382,2.26351,2.26376,30400000.0
2006-06-07 10:12:00,2.26387,2.2639,2.26367,2.26367,21200000.0
2006-06-07 10:13:00,2.26378,2.26392,2.26369,2.26377,15500000.0
2006-06-07 10:14:00,2.26354,2.26363,2.26318,2.26318,63099998.0
2006-06-07 10:15:00,2.26315,2.26325,2.26291,2.26325,26000000.0
2006-06-07 10:16:00,2.26323,2.26341,2.26317,2.26336,43900000.0
2006-06-07 10:17:00,2.2634,2.26355,2.26328,2.2634,35900000.0
2006-06-07 10:18:00,2.26318,2.2634,2.26312,2.2634,27100000.0
2006-06-07 10:19:00,2.2632,2.26351,2.2632,2.2632,29200000.0
2006-06-07 10:20:00,2.2632,2.26338,2.2632,2.26338,45900001.0
2006-06-07 10:21:00,2.26319,2.26339,2.26319,2.26325,58600000.0
2006-06-07 10:22:00,2.26316,2.26325,2.2631,2.26317,60000001.0
2006-06-07 10:23:00,2.26298,2.26309,2.26283,2.26285,35300000.0
2006-06-07 10:24:00,2.26292,2.26302,2.26273,2.26302,38700000.0
2006-06-07 10:25:00,2.26306,2.26333,2.26306,2.2632,25800000.0
2006-06-07 10:26:00,2.26334,2.26339,2.26328,2.26328,22500000.0
2006-06-07 10:27:00,2.26326,2.26352,2.26326,2.26342,37900000.0
2006-06-07 10:28:00,2.26337,2.26369,2.26337,2.26358,54800000.0
2006-06-07 10:29:00,2.26359,2.26372,2.26356,2.26372,25400000.0
2006-06-07 10:30:00,2.26353,2.26363,2.26343,2.26355,36200000.0
2006-06-07 10:31:00,2.2635,2.26364,2.2632,2.26335,45200000.0
2006-06-07 10:32:00,2.26325,2.26343,2.26325,2.26343,35200000.0
2006-06-07 10:33:00,2.26351,2.26356,2.2633,2.2633,41600000.0
2006-06-07 10:34:00,2.26326,2.26344,2.26321,2.26337,51700000.0
2006-06-07 10:35:00,2.26332,2.26339,2.26319,2.26329,45100000.0
2006-06-07 10:36:00,2.26344,2.2636,2.2633,2.2636,55000000.0
2006-06-07 10:37:00,2.26367,2.26368,2.26353,2.26362,59799998.0
2006-06-07 10:38:00,2.26366,2.26366,2.26338,2.26361,17200000.0
2006-06-07 10:39:00,2.26348,2.26348,2.2633,2.26341,32400000.0
2006-06-07 10:40:00,2.2635,2.26361,2.26332,2.26353,26600000.0
2006-06-07 10:41:00,2.26362,2.26381,2.26351,2.2638,29700000.0
2006-06-07 10:42:00,2.26379,2.26379,2.26354,2.26363,73800000.0
2006-06-07 10:43:00,2.2638,2.26439,2.2638,2.26439,51000000.0
2006-06-07 10:44:00,2.26435,2.26451,2.26425,2.26425,35700000.0
2006-06-07 10:45:00,2.26421,2.2643,2.26409,2.26425,35400000.0
2006-06-07 10:46:00,2.26434,2.26434,2.26407,2.26415,44700000.0
2006-06-07 10:47:00,2.26409,2.26409,2.26398,2.26407,33800000.0
2006-06-07 10:48:00,2.26407,2.26426,2.26407,2.26414,57000000.0
2006-06-07 10:49:00,2.26414,2.26426,2.26414,2.26425,36500000.0
2006-06-07 10:50:00,2.26417,2.26427,2.26417,2.26422,21200000.0
2006-06-07 10:51:00,2.2642,2.26481,2.2642,2.26472,21500000.0
2006-06-07 10:52:00,2.26484,2.26498,2.26471,2.26498,31200000.0
2006-06-07 10:53:00,2.26497,2.26497,2.26482,2.26484,22000000.0
2006-06-07 10:54:00,2.26492,2.26511,2.26488,2.26501,26600000.0
2006-06-07 10:55:00,2.26511,2.26512,2.26481,2.26492,47900000.0
2006-06-07 10:56:00,2.26477,2.26501,2.26477,2.26495,40600000.0
2006-06-07 10:57:00,2.26488,2.26511,2.26484,2.26506,39800000.0
2006-06-07 10:58:00,2.26499,2.26503,2.26473,2.26484,41900000.0
2006-06-07 10:59:00,2.26496,2.26533,2.26496,2.26516,38100000.0
2006-06-07 11:00:00,2.26498,2.2652,2.26483,2.26509,37700000.0
2006-06-07 11:01:00,2.26489,2.26492,2.26473,2.26487,11400000.0
2006-06-07 11:02:00,2.26488,2.26499,2.2647,2.26489,31000000.0
2006-06-07 11:03:00,2.26471,2.26471,2.26465,2.26465,14500000.0
2006-06-07 11:04:00,2.26461,2.26482,2.26457,2.26462,30000000.0
2006-06-07 11:05:00,2.26452,2.26452,2.26405,2.26405,44700000.0
2006-06-07 11:06:00,2.26426,2.26458,2.26412,2.26458,26400000.0
2006-06-07 11:07:00,2.26443,2.26458,2.26438,2.26452,32900000.0
2006-06-07 11:08:00,2.26443,2.26469,2.26443,2.26447,19100000.0
2006-06-07 11:09:00,2.26447,2.26475,2.26447,2.26469,38499999.0
2006-06-07 11:10:00,2.26452,2.26477,2.26445,2.26445,23600000.0
2006-06-07 11:11:00,2.2644,2.26449,2.26425,2.26448,39700000.0
2006-06-07 11:12:00,2.26453,2.26453,2.26424,2.26438,36000000.0
2006-06-07 11:13:00,2.26433,2.26447,2.26417,2.26417,50900000.0
2006-06-07 11:14:00,2.26424,2.26471,2.26419,2.26459,59100000.0
2006-06-07 11:15:00,2.26448,2.26452,2.26429,2.26442,39800000.0
2006-06-07 11:16:00,2.26425,2.26454,2.26422,2.2645,36600000.0
2006-06-07 11:17:00,2.26446,2.26453,2.26419,2.26419,18200000.0
2006-06-07 11:18:00,2.26423,2.26423,2.26395,2.26402,57200000.0
2006-06-07 11:19:00,2.26394,2.26413,2.2638,2.26398,34800000.0
2006-06-07 11:20:00,2.264,2.264,2.26375,2.264,49900000.0
2006-06-07 11:21:00,2.264,2.26424,2.264,2.26422,29000000.0
2006-06-07 11:22:00,2.26403,2.26422,2.26396,2.26405,39700000.0
2006-06-07 11:23:00,2.26412,2.2644,2.26412,2.26415,50000000.0
2006-06-07 11:24:00,2.26434,2.26452,2.26434,2.26443,47200000.0
2006-06-07 11:25:00,2.26445,2.26461,2.26427,2.26443,33000000.0
2006-06-07 11:26:00,2.26443,2.26453,2.26439,2.26453,28199999.0
2006-06-07 11:27:00,2.26456,2.26463,2.26448,2.26459,26700000.0
2006-06-07 11:28:00,2.26465,2.26472,2.26455,2.26472,56800000.0
2006-06-07 11:29:00,2.26477,2.26491,2.2646,2.2647,40200000.0
2006-06-07 11:30:00,2.26465,2.26515,2.26461,2.26515,26900000.0
2006-06-07 11:31:00,2.26511,2.26528,2.265,2.26511,29100000.0
2006-06-07 11:32:00,2.26519,2.26532,2.2651,2.26522,24800000.0
2006-06-07 11:33:00,2.26518,2.26545,2.26514,2.26545,35500000.0
2006-06-07 11:34:00,2.26554,2.26565,2.26535,2.26546,40700000.0
2006-06-07 11:35:00,2.26553,2.26577,2.2654,2.26567,20500000.0
2006-06-07 11:36:00,2.2659,2.26606,2.26583,2.26596,41700000.0
2006-06-07 11:37:00,2.26593,2.26606,2.26593,2.26605,27500000.0
2006-06-07 11:38:00,2.26591,2.26609,2.26585,2.26585,52100000.0
2006-06-07 11:39:00,2.26582,2.26619,2.26582,2.26601,61900000.0
2006-06-07 11:40:00,2.26585,2.2661,2.2658,2.2661,38100000.0
2006-06-07 11:41:00,2.26584,2.26599,2.26584,2.2659,36700000.0
2006-06-07 11:42:00,2.2657,2.26597,2.26569,2.2658,92100000.0
2006-06-07 11:43:00,2.26574,2.26602,2.26574,2.26602,19700000.0
2006-06-07 11:44:00,2.26598,2.26598,2.26587,2.26595,28700000.0
2006-06-07 11:45:00,2.26565,2.26565,2.26498,2.26498,25700000.0
2006-06-07 11:46:00,2.265,2.26507,2.26482,2.26487,30900000.0
2006-06-07 11:47:00,2.26531,2.2656,2.26531,2.26558,28600000.0
2006-06-07 11:48:00,2.26547,2.26573,2.2654,2.26565,34100000.0
2006-06-07 11:49:00,2.26571,2.26589,2.26552,2.26581,50799999.0
2006-06-07 11:50:00,2.26591,2.26606,2.26583,2.26584,31000000.0
2006-06-07 11:51:00,2.26616,2.26619,2.26588,2.26617,33000000.0
2006-06-07 11:52:00,2.2662,2.26622,2.26603,2.26622,39600000.0
2006-06-07 11:53:00,2.26615,2.26623,2.26584,2.26584,20800000.0
2006-06-07 11:54:00,2.2656,2.2656,2.26514,2.26528,49500000.0
2006-06-07 11:55:00,2.26529,2.26533,2.26475,2.26475,34600000.0
2006-06-07 11:56:00,2.26489,2.26525,2.26489,2.26511,27600000.0
2006-06-07 11:57:00,2.2652,2.2652,2.26489,2.26514,42900000.0
2006-06-07 11:58:00,2.26507,2.26507,2.26483,2.26485,70999998.0
2006-06-07 11:59:00,2.26497,2.26539,2.26497,2.26523,31400000.0
2006-06-07 12:00:00,2.26525,2.26565,2.26525,2.26558,33300000.0
2006-06-07 12:01:00,2.26562,2.26562,2.26542,2.26557,88500000.0
2006-06-07 12:02:00,2.26547,2.26568,2.26547,2.26568,21000000.0
2006-06-07 12:03:00,2.26571,2.26588,2.26568,2.26588,32900000.0
2006-06-07 12:04:00,2.26602,2.26655,2.26602,2.26643,29300000.0
2006-06-07 12:05:00,2.26662,2.26669,2.26645,2.26663,33600000.0
2006-06-07 12:06:00,2.26695,2.26695,2.25961,2.2646,47299999.0
2006-06-07 12:07:00,2.26728,2.26741,2.26711,2.26729,42500000.0
2006-06-07 12:08:00,2.26725,2.26725,2.26684,2.26684,36500000.0
2006-06-07 12:09:00,2.26673,2.26683,2.26648,2.26648,39600000.0
2006-06-07 12:10:00,2.26633,2.26644,2.26617,2.26633,31500000.0
2006-06-07 12:11:00,2.26639,2.26669,2.26631,2.26669,24600000.0
2006-06-07 12:12:00,2.26684,2.26693,2.26663,2.26675,31500000.0
2006-06-07 12:13:00,2.26672,2.26683,2.26636,2.26636,42900000.0
2006-06-07 12:14:00,2.26638,2.26673,2.26634,2.26657,32100000.0
2006-06-07 12:15:00,2.26656,2.26672,2.26651,2.26672,38700000.0
2006-06-07 12:16:00,2.2667,2.26691,2.26656,2.26661,41700000.0
2006-06-07 12:17:00,2.2667,2.26692,2.2667,2.26677,33000000.0
2006-06-07 12:18:00,2.26695,2.26721,2.26691,2.26716,44200000.0
2006-06-07 12:19:00,2.26714,2.26778,2.26714,2.26773,22400000.0
2006-06-07 12:20:00,2.26785,2.26799,2.26763,2.26776,28500000.0
2006-06-07 12:21:00,2.26782,2.26795,2.26776,2.26795,33700000.0
2006-06-07 12:22:00,2.26809,2.26871,2.26803,2.26861,25600000.0
2006-06-07 12:23:00,2.26867,2.26887,2.26841,2.26887,60000000.0
2006-06-07 12:24:00,2.26894,2.26894,2.2686,2.2686,24300000.0
2006-06-07 12:25:00,2.26884,2.26884,2.26849,2.26852,40600000.0
2006-06-07 12:26:00,2.26853,2.26879,2.26847,2.26872,31400000.0
2006-06-07 12:27:00,2.26868,2.2688,2.26855,2.26865,54300000.0
2006-06-07 12:28:00,2.26854,2.26881,2.26848,2.26881,51500000.0
2006-06-07 12:29:00,2.26869,2.26921,2.26865,2.26881,25200000.0
2006-06-07 12:30:00,2.26907,2.26907,2.25853,2.2672,55400000.0
2006-06-07 12:31:00,2.2686,2.26879,2.26852,2.26864,41200000.0
2006-06-07 12:32:00,2.26866,2.26872,2.26843,2.26864,31700000.0
2006-06-07 12:33:00,2.26841,2.26841,2.26804,2.26805,13600000.0
2006-06-07 12:34:00,2.26799,2.26821,2.26797,2.2681,28700000.0
2006-06-07 12:35:00,2.26815,2.26839,2.26815,2.26839,37900000.0
2006-06-07 12:36:00,2.26855,2.26881,2.26855,2.2687,29600000.0
2006-06-07 12:37:00,2.26885,2.2689,2.26869,2.26878,54500000.0
2006-06-07 12:38:00,2.26878,2.26907,2.25679,2.25679,36500000.0
2006-06-07 12:39:00,2.269,2.2692,2.26897,2.26909,31200000.0
2006-06-07 12:40:00,2.26897,2.26921,2.26857,2.26857,44200000.0
2006-06-07 12:41:00,2.26845,2.26925,2.26845,2.26885,51200000.0
2006-06-07 12:42:00,2.26878,2.26885,2.26867,2.26867,46500000.0
2006-06-07 12:43:00,2.26859,2.26905,2.26859,2.26887,33000000.0
2006-06-07 12:44:00,2.26886,2.26899,2.26874,2.26874,51900000.0
2006-06-07 12:45:00,2.26894,2.26934,2.26894,2.26932,46300000.0
2006-06-07 12:46:00,2.26909,2.26923,2.26894,2.2692,21400000.0
2006-06-07 12:47:00,2.26939,2.26949,2.26909,2.26922,56300000.0
2006-06-07 12:48:00,2.26935,2.26935,2.26918,2.2693,66700000.0
2006-06-07 12:49:00,2.26946,2.26946,2.26895,2.26908,28200000.0
2006-06-07 12:50:00,2.26923,2.26952,2.26919,2.26952,39100000.0
2006-06-07 12:51:00,2.26938,2.26948,2.26917,2.26931,16900000.0
2006-06-07 12:52:00,2.26961,2.27007,2.26961,2.26983,26300000.0
2006-06-07 12:53:00,2.27009,2.27011,2.26985,2.26985,17200000.0
2006-06-07 12:54:00,2.26974,2.26985,2.26968,2.26979,29700000.0
2006-06-07 12:55:00,2.26977,2.26977,2.26952,2.26952,32400000.0
2006-06-07 12:56:00,2.26939,2.2699,2.26939,2.26978,26400000.0
2006-06-07 12:57:00,2.26981,2.27011,2.26981,2.27003,49000000.0
2006-06-07 12:58:00,2.27016,2.2703,2.27008,2.27008,20300000.0
2006-06-07 12:59:00,2.27003,2.27022,2.26974,2.27022,66400001.0
2006-06-07 13:00:00,2.27004,2.27004,2.26942,2.26942,60800000.0
2006-06-07 13:01:00,2.26944,2.26944,2.26917,2.26941,45600000.0
2006-06-07 13:02:00,2.26953,2.26977,2.26946,2.26971,33900000.0
2006-06-07 13:03:00,2.2696,2.26979,2.2696,2.2696,28200000.0
2006-06-07 13:04:00,2.26973,2.26997,2.26973,2.26992,27800000.0
2006-06-07 13:05:00,2.26985,2.26985,2.26955,2.26978,32300000.0
2006-06-07 13:06:00,2.26995,2.26995,2.26966,2.26972,61299999.0
2006-06-07 13:07:00,2.26986,2.26993,2.26968,2.26971,47900000.0
2006-06-07 13:08:00,2.26971,2.26983,2.26957,2.26983,37900000.0
2006-06-07 13:09:00,2.26999,2.2702,2.26978,2.2702,23500000.0
2006-06-07 13:10:00,2.27017,2.27017,2.26973,2.2698,46400000.0
2006-06-07 13:11:00,2.26963,2.26963,2.26933,2.26955,32500000.0
2006-06-07 13:12:00,2.26961,2.26965,2.26946,2.26946,25300000.0
2006-06-07 13:13:00,2.26952,2.26987,2.26949,2.26987,53400000.0
2006-06-07 13:14:00,2.26975,2.26975,2.26942,2.26963,25800000.0
2006-06-07 13:15:00,2.26952,2.26976,2.26946,2.26955,37800000.0
2006-06-07 13:16:00,2.26924,2.26955,2.26924,2.2695,30400000.0
2006-06-07 13:17:00,2.26944,2.26944,2.26921,2.26924,25200000.0
2006-06-07 13:18:00,2.26938,2.26955,2.26898,2.269,36400000.0
2006-06-07 13:19:00,2.26902,2.2692,2.26892,2.2692,35200000.0
2006-06-07 13:20:00,2.26918,2.26918,2.26897,2.26907,49400000.0
2006-06-07 13:21:00,2.26919,2.26922,2.26884,2.26914,35300000.0
2006-06-07 13:22:00,2.26917,2.26939,2.26914,2.26939,29600000.0
2006-06-07 13:23:00,2.26948,2.26975,2.26948,2.26975,19900000.0
2006-06-07 13:24:00,2.26982,2.27003,2.26967,2.26967,30100000.0
2006-06-07 13:25:00,2.26976,2.26993,2.26967,2.26984,24700000.0
2006-06-07 13:26:00,2.26978,2.2699,2.26964,2.2698,25400000.0
2006-06-07 13:27:00,2.26967,2.26977,2.26954,2.26954,28900000.0
2006-06-07 13:28:00,2.26951,2.26967,2.26945,2.26965,24200000.0
2006-06-07 13:29:00,2.26971,2.26991,2.26969,2.26987,25900000.0
2006-06-07 13:30:00,2.26995,2.27024,2.26995,2.27022,31400000.0
2006-06-07 13:31:00,2.27045,2.2705,2.27019,2.27039,30500000.0
2006-06-07 13:32:00,2.27039,2.27086,2.27039,2.27077,59000001.0
2006-06-07 13:33:00,2.27086,2.27103,2.27066,2.27066,44500000.0
2006-06-07 13:34:00,2.27075,2.271,2.27071,2.2709,32400000.0
2006-06-07 13:35:00,2.27105,2.2712,2.27093,2.27117,48100000.0
2006-06-07 13:36:00,2.27117,2.27127,2.27099,2.27127,87699998.0
2006-06-07 13:37:00,2.27109,2.27117,2.27099,2.2711,33700000.0
2006-06-07 13:38:00,2.2711,2.2711,2.27083,2.27097,38400000.0
2006-06-07 13:39:00,2.27095,2.27097,2.27063,2.27063,47000000.0
2006-06-07 13:40:00,2.2705,2.27068,2.27043,2.27043,44100000.0
2006-06-07 13:41:00,2.2704,2.27058,2.27025,2.27025,42800000.0
2006-06-07 13:42:00,2.27018,2.27038,2.27005,2.27018,43200000.0
2006-06-07 13:43:00,2.27001,2.27041,2.27001,2.27029,31500000.0
2006-06-07 13:44:00,2.27037,2.27039,2.27015,2.27015,23000000.0
2006-06-07 13:45:00,2.27043,2.27084,2.27043,2.27084,39100000.0
2006-06-07 13:46:00,2.27119,2.27119,2.25882,2.26906,50300000.0
2006-06-07 13:47:00,2.27051,2.2706,2.27022,2.27022,24700000.0
2006-06-07 13:48:00,2.27026,2.27044,2.27009,2.27018,38500000.0
2006-06-07 13:49:00,2.27037,2.27037,2.27004,2.27023,39000000.0
2006-06-07 13:50:00,2.27018,2.27031,2.27018,2.27031,61800000.0
2006-06-07 13:51:00,2.27015,2.2703,2.27015,2.27017,18800000.0
2006-06-07 13:52:00,2.27036,2.27041,2.27012,2.27028,56400000.0
2006-06-07 13:53:00,2.27017,2.27035,2.26996,2.27035,27500000.0
2006-06-07 13:54:00,2.27035,2.27035,2.27022,2.27034,31100000.0
2006-06-07 13:55:00,2.27031,2.27034,2.27031,2.27034,26600000.0
2006-06-07 13:56:00,2.27037,2.27037,2.26979,2.2698,31700000.0
2006-06-07 13:57:00,2.26994,2.27006,2.2697,2.26991,41500000.0
2006-06-07 13:58:00,2.26983,2.26983,2.26953,2.26981,36100000.0
2006-06-07 13:59:00,2.26981,2.26982,2.26951,2.26952,35800000.0
2006-06-07 14:00:00,2.26958,2.26959,2.26945,2.26959,32600000.0
2006-06-07 14:01:00,2.26942,2.26942,2.26919,2.26929,19200000.0
2006-06-07 14:02:00,2.26892,2.26897,2.26872,2.26872,46400000.0
2006-06-07 14:03:00,2.26897,2.2692,2.26897,2.26902,28700000.0
2006-06-07 14:04:00,2.26893,2.26955,2.26892,2.26952,22800000.0
2006-06-07 14:05:00,2.26945,2.26954,2.26932,2.26949,71500000.0
2006-06-07 14:06:00,2.26942,2.26955,2.26927,2.26927,27500000.0
2006-06-07 14:07:00,2.26927,2.26942,2.26927,2.26935,37400000.0
2006-06-07 14:08:00,2.26958,2.26974,2.26945,2.2697,27600000.0
2006-06-07 14:09:00,2.26976,2.26983,2.26954,2.26983,43200000.0
2006-06-07 14:10:00,2.26982,2.26983,2.26948,2.26983,68100000.0
2006-06-07 14:11:00,2.26979,2.26979,2.2694,2.2694,35500000.0
2006-06-07 14:12:00,2.26949,2.26984,2.26949,2.26965,31800000.0
2006-06-07 14:13:00,2.26974,2.2699,2.26974,2.26981,20600000.0
2006-06-07 14:14:00,2.26981,2.26994,2.26971,2.26994,33200000.0
2006-06-07 14:15:00,2.26973,2.26973,2.26931,2.26945,27700000.0
2006-06-07 14:16:00,2.26936,2.2695,2.26926,2.26943,61300000.0
2006-06-07 14:17:00,2.26932,2.26964,2.26932,2.26938,29800000.0
2006-06-07 14:18:00,2.26943,2.26965,2.26927,2.26965,21100000.0
2006-06-07 14:19:00,2.26963,2.2697,2.26907,2.26915,43500000.0
2006-06-07 14:20:00,2.26917,2.26934,2.26905,2.26934,45000000.0
2006-06-07 14:21:00,2.2692,2.26938,2.26896,2.26925,59600000.0
2006-06-07 14:22:00,2.2692,2.26941,2.26901,2.26909,31400000.0
2006-06-07 14:23:00,2.26906,2.26924,2.26892,2.26909,43900000.0
2006-06-07 14:24:00,2.26896,2.269,2.26884,2.26892,27800000.0
2006-06-07 14:25:00,2.2687,2.26897,2.2687,2.26893,32100000.0
2006-06-07 14:26:00,2.26882,2.2689,2.26849,2.26882,83999998.0
2006-06-07 14:27:00,2.26535,2.26906,2.26028,2.26906,31200000.0
2006-06-07 14:28:00,2.269,2.26912,2.26884,2.26887,34300000.0
2006-06-07 14:29:00,2.2689,2.26899,2.26881,2.26896,28200000.0
2006-06-07 14:30:00,2.26908,2.26918,2.26893,2.26918,46800000.0
2006-06-07 14:31:00,2.2692,2.2692,2.26894,2.26899,21800000.0
2006-06-07 14:32:00,2.2689,2.26927,2.26883,2.26927,30300000.0
2006-06-07 14:33:00,2.26932,2.26946,2.26932,2.26946,14400000.0
2006-06-07 14:34:00,2.26931,2.26972,2.26931,2.26972,70000000.0
2006-06-07 14:35:00,2.26945,2.26969,2.26931,2.26948,28000000.0
2006-06-07 14:36:00,2.26931,2.26952,2.26927,2.2694,56700000.0
2006-06-07 14:37:00,2.26924,2.26946,2.26924,2.26937,32500000.0
2006-06-07 14:38:00,2.2695,2.26958,2.26918,2.26923,45800000.0
2006-06-07 14:39:00,2.26917,2.26942,2.26917,2.26942,29000000.0
2006-06-07 14:40:00,2.2695,2.26976,2.2694,2.26962,34600000.0
2006-06-07 14:41:00,2.26952,2.27006,2.26952,2.26983,46000000.0
2006-06-07 14:42:00,2.26978,2.26991,2.26966,2.26977,45700000.0
2006-06-07 14:43:00,2.26774,2.26821,2.25748,2.26821,28400000.0
2006-06-07 14:44:00,2.2697,2.26977,2.26958,2.26975,23800000.0
2006-06-07 14:45:00,2.26988,2.26992,2.26972,2.26987,37100000.0
2006-06-07 14:46:00,2.26995,2.26995,2.26067,2.26621,50000000.0
2006-06-07 14:47:00,2.26956,2.26983,2.26948,2.26956,37200001.0
2006-06-07 14:48:00,2.2696,2.26989,2.26959,2.2698,31300000.0
2006-06-07 14:49:00,2.26979,2.2698,2.26965,2.26966,27600000.0
2006-06-07 14:50:00,2.26943,2.26971,2.26943,2.26971,37000000.0
2006-06-07 14:51:00,2.26975,2.26975,2.26083,2.26639,26400000.0
2006-06-07 14:52:00,2.26979,2.26989,2.26967,2.26967,46000000.0
2006-06-07 14:53:00,2.2696,2.26972,2.2692,2.2694,43200000.0
2006-06-07 14:54:00,2.26935,2.26944,2.26928,2.26935,47400000.0
2006-06-07 14:55:00,2.26938,2.26976,2.26938,2.26972,36900000.0
2006-06-07 14:56:00,2.26979,2.26981,2.26969,2.26969,28000000.0
2006-06-07 14:57:00,2.26957,2.26972,2.26927,2.26958,35400000.0
2006-06-07 14:58:00,2.26977,2.26977,2.26936,2.26942,52000000.0
2006-06-07 14:59:00,2.26936,2.26965,2.26936,2.26965,26600000.0
2006-06-07 15:00:00,2.2697,2.26978,2.26957,2.26957,34900000.0
2006-06-07 15:01:00,2.26958,2.26977,2.26958,2.26971,34200000.0
2006-06-07 15:02:00,2.26969,2.26969,2.26931,2.26962,17600000.0
2006-06-07 15:03:00,2.26977,2.26985,2.26969,2.26976,23800000.0
2006-06-07 15:04:00,2.26968,2.26989,2.26955,2.26967,57100000.0
2006-06-07 15:05:00,2.26972,2.26998,2.26972,2.26996,15900000.0
2006-06-07 15:06:00,2.27003,2.27024,2.26987,2.27,41000000.0
2006-06-07 15:07:00,2.26993,2.27029,2.26993,2.27022,25900000.0
2006-06-07 15:08:00,2.27013,2.27013,2.26994,2.27012,40100000.0
2006-06-07 15:09:00,2.27043,2.27057,2.27025,2.27028,33100000.0
2006-06-07 15:10:00,2.27022,2.27022,2.2698,2.26995,39900000.0
2006-06-07 15:11:00,2.26614,2.26685,2.26079,2.26685,30700000.0
2006-06-07 15:12:00,2.2701,2.27025,2.26986,2.27018,27200000.0
2006-06-07 15:13:00,2.27046,2.27046,2.27,2.27,45500000.0
2006-06-07 15:14:00,2.27017,2.27017,2.27007,2.2701,24400000.0
2006-06-07 15:15:00,2.27012,2.27012,2.26994,2.27008,20200000.0
2006-06-07 15:16:00,2.26995,2.27016,2.26987,2.27002,37200000.0
2006-06-07 15:17:00,2.27012,2.27042,2.27005,2.27042,13200000.0
2006-06-07 15:18:00,2.27034,2.27034,2.26977,2.27005,16200000.0
2006-06-07 15:19:00,2.27001,2.27001,2.26958,2.26976,36200000.0
2006-06-07 15:20:00,2.26946,2.26972,2.26942,2.26964,14200000.0
2006-06-07 15:21:00,2.26964,2.26964,2.26885,2.26903,37200000.0
2006-06-07 15:22:00,2.26906,2.26937,2.26894,2.26937,38600000.0
2006-06-07 15:23:00,2.26931,2.26934,2.26919,2.26919,37900000.0
2006-06-07 15:24:00,2.26564,2.26901,2.26054,2.26901,31300000.0
2006-06-07 15:25:00,2.2691,2.2691,2.26868,2.26872,31400000.0
2006-06-07 15:26:00,2.26862,2.26862,2.25939,2.26647,40700000.0
2006-06-07 15:27:00,2.2688,2.26885,2.26863,2.26872,37400000.0
2006-06-07 15:28:00,2.26868,2.26875,2.26848,2.26867,61600000.0
2006-06-07 15:29:00,2.2688,2.2688,2.25839,2.26774,46300000.0
2006-06-07 15:30:00,2.2654,2.269,2.26042,2.269,36600000.0
2006-06-07 15:31:00,2.26908,2.26908,2.26847,2.26847,17900000.0
2006-06-07 15:32:00,2.26862,2.26944,2.26862,2.26944,32500000.0
2006-06-07 15:33:00,2.26937,2.26999,2.26937,2.2699,31500000.0
2006-06-07 15:34:00,2.26991,2.26991,2.26954,2.26957,21600000.0
2006-06-07 15:35:00,2.26968,2.26985,2.26934,2.26981,41800000.0
2006-06-07 15:36:00,2.26987,2.26987,2.25862,2.26815,78099999.0
2006-06-07 15:37:00,2.26604,2.26943,2.26074,2.26943,30500000.0
2006-06-07 15:38:00,2.2698,2.26986,2.26913,2.26913,34200000.0
2006-06-07 15:39:00,2.2694,2.26962,2.26902,2.26935,35100000.0
2006-06-07 15:40:00,2.26582,2.26928,2.26052,2.26928,27700000.0
2006-06-07 15:41:00,2.26921,2.26955,2.26921,2.26955,68100000.0
2006-06-07 15:42:00,2.26946,2.26947,2.2691,2.26918,27200000.0
2006-06-07 15:43:00,2.26925,2.26942,2.26838,2.26867,24500000.0
2006-06-07 15:44:00,2.26873,2.26888,2.26835,2.26835,35800000.0
2006-06-07 15:45:00,2.26849,2.26875,2.26812,2.26856,32200000.0
2006-06-07 15:46:00,2.26867,2.26891,2.2684,2.26848,29800000.0
2006-06-07 15:47:00,2.2685,2.26891,2.2685,2.26861,28500000.0
2006-06-07 15:48:00,2.2685,2.26877,2.26835,2.26841,51200000.0
2006-06-07 15:49:00,2.26512,2.26813,2.26014,2.26795,71700000.0
2006-06-07 15:50:00,2.26456,2.26831,2.26005,2.26831,28600000.0
2006-06-07 15:51:00,2.26828,2.26869,2.26828,2.26848,29300000.0
2006-06-07 15:52:00,2.26847,2.26885,2.26831,2.26885,38000000.0
2006-06-07 15:53:00,2.26872,2.26894,2.2687,2.26885,34200000.0
2006-06-07 15:54:00,2.26873,2.26885,2.26836,2.26836,47600000.0
2006-06-07 15:55:00,2.26847,2.26847,2.25943,2.26659,48300000.0
2006-06-07 15:56:00,2.2689,2.2689,2.25837,2.26737,58200000.0
2006-06-07 15:57:00,2.26865,2.26889,2.26853,2.2687,45500000.0
2006-06-07 15:58:00,2.26863,2.26877,2.26824,2.26824,36900000.0
2006-06-07 15:59:00,2.26845,2.26845,2.26813,2.26827,31100000.0
2006-06-07 16:00:00,2.26832,2.26832,2.26017,2.26548,17500000.0
2006-06-07 16:01:00,2.26838,2.26875,2.26837,2.26865,42600000.0
2006-06-07 16:02:00,2.26866,2.26866,2.2684,2.26865,29300000.0
2006-06-07 16:03:00,2.26866,2.26896,2.2686,2.26881,32700000.0
2006-06-07 16:04:00,2.26848,2.26861,2.26837,2.26837,36000000.0
2006-06-07 16:05:00,2.26835,2.26859,2.26832,2.26855,18600000.0
2006-06-07 16:06:00,2.26868,2.26904,2.26868,2.26888,40600000.0
2006-06-07 16:07:00,2.26866,2.26889,2.26854,2.26864,37900000.0
2006-06-07 16:08:00,2.26885,2.2693,2.26885,2.26895,23100000.0
2006-06-07 16:09:00,2.26533,2.26906,2.26038,2.26903,36000000.0
2006-06-07 16:10:00,2.26891,2.26909,2.26881,2.26897,41100001.0
2006-06-07 16:11:00,2.26899,2.26899,2.25933,2.2666,28300000.0
2006-06-07 16:12:00,2.26892,2.26904,2.2685,2.26863,55800000.0
2006-06-07 16:13:00,2.26851,2.26857,2.26842,2.26842,25600000.0
2006-06-07 16:14:00,2.26856,2.26862,2.26811,2.26816,23700000.0
2006-06-07 16:15:00,2.26819,2.2687,2.26814,2.2687,20000000.0
2006-06-07 16:16:00,2.26882,2.2689,2.26874,2.2689,40000000.0
2006-06-07 16:17:00,2.26902,2.26922,2.26877,2.26907,38100000.0
2006-06-07 16:18:00,2.26907,2.26915,2.26871,2.26907,41500000.0
2006-06-07 16:19:00,2.26913,2.26936,2.26898,2.26914,43300000.0
2006-06-07 16:20:00,2.2693,2.26955,2.26913,2.26913,29200000.0
2006-06-07 16:21:00,2.26903,2.26946,2.26898,2.2693,30300000.0
2006-06-07 16:22:00,2.26924,2.26929,2.26901,2.26901,40400000.0
2006-06-07 16:23:00,2.26882,2.26915,2.26867,2.26867,29700000.0
2006-06-07 16:24:00,2.2685,2.26856,2.26836,2.2684,44200000.0
2006-06-07 16:25:00,2.26842,2.26866,2.2681,2.26832,32700000.0
2006-06-07 16:26:00,2.26828,2.26845,2.26805,2.26845,31800000.0
2006-06-07 16:27:00,2.2686,2.2686,2.26755,2.26755,21400000.0
2006-06-07 16:28:00,2.2677,2.26798,2.26747,2.26798,40200000.0
2006-06-07 16:29:00,2.26799,2.26815,2.26767,2.26784,26300000.0
2006-06-07 16:30:00,2.26776,2.26797,2.26767,2.26782,33000000.0
2006-06-07 16:31:00,2.26774,2.26789,2.2675,2.26774,32000000.0
2006-06-07 16:32:00,2.26784,2.26784,2.26739,2.26739,26900000.0
2006-06-07 16:33:00,2.2672,2.2672,2.26676,2.26712,30900000.0
2006-06-07 16:34:00,2.26727,2.26729,2.26693,2.26702,67900000.0
2006-06-07 16:35:00,2.26694,2.26709,2.26688,2.26708,26000000.0
2006-06-07 16:36:00,2.26705,2.26712,2.26685,2.26685,45900000.0
2006-06-07 16:37:00,2.26688,2.26714,2.26676,2.267,33500000.0
2006-06-07 16:38:00,2.26707,2.26764,2.26707,2.26736,28400000.0
2006-06-07 16:39:00,2.26729,2.26747,2.26718,2.26725,31800000.0
2006-06-07 16:40:00,2.26742,2.26747,2.26721,2.26738,25100000.0
2006-06-07 16:41:00,2.26735,2.26763,2.26731,2.2675,50700000.0
2006-06-07 16:42:00,2.26753,2.26754,2.26727,2.26737,32400000.0
2006-06-07 16:43:00,2.26757,2.26777,2.26741,2.26777,28800000.0
2006-06-07 16:44:00,2.26754,2.26797,2.26749,2.26782,54300000.0
2006-06-07 16:45:00,2.26788,2.26808,2.26776,2.26808,63600000.0
2006-06-07 16:46:00,2.26788,2.2679,2.26759,2.26768,35100000.0
2006-06-07 16:47:00,2.26751,2.26773,2.26743,2.2675,40300000.0
2006-06-07 16:48:00,2.2673,2.26749,2.26724,2.2673,37800000.0
2006-06-07 16:49:00,2.26744,2.26762,2.26732,2.26732,20000000.0
2006-06-07 16:50:00,2.26727,2.26729,2.26709,2.26719,57400000.0
2006-06-07 16:51:00,2.26718,2.26732,2.26705,2.26723,46500000.0
2006-06-07 16:52:00,2.26734,2.26734,2.26694,2.2672,40900000.0
2006-06-07 16:53:00,2.26708,2.26731,2.26686,2.26686,46600000.0
2006-06-07 16:54:00,2.26689,2.26706,2.26674,2.26693,62699999.0
2006-06-07 16:55:00,2.26695,2.26726,2.26695,2.2671,55300000.0
2006-06-07 16:56:00,2.26707,2.26746,2.26707,2.26746,27200000.0
2006-06-07 16:57:00,2.26751,2.26786,2.26747,2.26775,22800000.0
2006-06-07 16:58:00,2.26771,2.26788,2.26761,2.26779,23100000.0
2006-06-07 16:59:00,2.26772,2.26808,2.26767,2.26808,48300000.0
2006-06-07 17:00:00,2.26794,2.26831,2.26779,2.26809,44700000.0
2006-06-07 17:01:00,2.26837,2.26837,2.25874,2.26652,56900000.0
2006-06-07 17:02:00,2.26833,2.26845,2.26826,2.26837,39400000.0
2006-06-07 17:03:00,2.26835,2.269,2.26835,2.26895,32300000.0
2006-06-07 17:04:00,2.26896,2.26942,2.26896,2.26922,50000000.0
2006-06-07 17:05:00,2.26901,2.26901,2.26866,2.26889,16400000.0
2006-06-07 17:06:00,2.26873,2.26873,2.26822,2.26822,38700000.0
2006-06-07 17:07:00,2.26843,2.26897,2.26843,2.2688,30800000.0
2006-06-07 17:08:00,2.26876,2.26876,2.26852,2.26876,23000000.0
2006-06-07 17:09:00,2.2688,2.269,2.26861,2.26895,42900000.0
2006-06-07 17:10:00,2.26891,2.26914,2.26879,2.26901,50800000.0
2006-06-07 17:11:00,2.26891,2.26936,2.26891,2.26927,42000000.0
2006-06-07 17:12:00,2.26941,2.26942,2.26925,2.26942,44900000.0
2006-06-07 17:13:00,2.26947,2.26948,2.26927,2.26927,22000000.0
2006-06-07 17:14:00,2.26913,2.26959,2.26907,2.26959,13800000.0
2006-06-07 17:15:00,2.26962,2.26983,2.26959,2.26959,34700000.0
2006-06-07 17:16:00,2.2694,2.2694,2.25908,2.26751,38900000.0
2006-06-07 17:17:00,2.26945,2.26945,2.26908,2.26926,31300000.0
2006-06-07 17:18:00,2.26927,2.26948,2.26913,2.26948,25200000.0
2006-06-07 17:19:00,2.26948,2.26948,2.26927,2.26927,32300000.0
2006-06-07 17:20:00,2.26947,2.26968,2.26938,2.2694,34200000.0
2006-06-07 17:21:00,2.26922,2.2694,2.26898,2.26898,42500000.0
2006-06-07 17:22:00,2.26882,2.26937,2.26868,2.26907,42100000.0
2006-06-07 17:23:00,2.2693,2.2693,2.26064,2.26618,43400000.0
2006-06-07 17:24:00,2.2674,2.2674,2.25788,2.26715,48500000.0
2006-06-07 17:25:00,2.26905,2.26917,2.2686,2.26868,32700000.0
2006-06-07 17:26:00,2.2686,2.26883,2.26849,2.26883,19100000.0
2006-06-07 17:27:00,2.26873,2.26873,2.26832,2.26845,31100000.0
2006-06-07 17:28:00,2.2684,2.2684,2.26794,2.26797,21000000.0
2006-06-07 17:29:00,2.26828,2.26843,2.26828,2.26843,9500000.0
2006-06-07 17:30:00,2.2687,2.26874,2.26833,2.26835,46300000.0
2006-06-07 17:31:00,2.26859,2.26887,2.26853,2.26853,23500000.0
2006-06-07 17:32:00,2.26867,2.26867,2.25932,2.2663,35700000.0
2006-06-07 17:33:00,2.2688,2.26892,2.26873,2.26878,31500000.0
2006-06-07 17:34:00,2.26874,2.26886,2.26869,2.26871,35800000.0
2006-06-07 17:35:00,2.26885,2.26908,2.26873,2.26892,39700000.0
2006-06-07 17:36:00,2.26883,2.26896,2.26865,2.26868,42500000.0
2006-06-07 17:37:00,2.2686,2.26871,2.26816,2.26816,23900000.0
2006-06-07 17:38:00,2.26815,2.26831,2.26793,2.268,20000000.0
2006-06-07 17:39:00,2.26778,2.26814,2.26768,2.26768,30500000.0
2006-06-07 17:40:00,2.2678,2.2678,2.25872,2.26616,53500000.0
2006-06-07 17:41:00,2.26789,2.268,2.2678,2.26796,24000000.0
2006-06-07 17:42:00,2.26801,2.26815,2.26782,2.26782,20200000.0
2006-06-07 17:43:00,2.26785,2.26818,2.26763,2.26818,30300000.0
2006-06-07 17:44:00,2.2684,2.26855,2.26827,2.26842,57300000.0
2006-06-07 17:45:00,2.26859,2.26872,2.26827,2.26845,49400001.0
2006-06-07 17:46:00,2.26846,2.26857,2.26833,2.26846,36300000.0
2006-06-07 17:47:00,2.2684,2.2685,2.26812,2.2685,27800000.0
2006-06-07 17:48:00,2.26495,2.26813,2.26003,2.268,44300000.0
2006-06-07 17:49:00,2.26814,2.26841,2.26798,2.26798,16700000.0
2006-06-07 17:50:00,2.26794,2.26818,2.26773,2.26804,43900000.0
2006-06-07 17:51:00,2.26791,2.26803,2.26775,2.26791,22000000.0
2006-06-07 17:52:00,2.26794,2.26812,2.26793,2.26793,16600000.0
2006-06-07 17:53:00,2.26777,2.26796,2.26753,2.26763,26000000.0
2006-06-07 17:54:00,2.26761,2.26796,2.26761,2.26778,8100000.0
2006-06-07 17:55:00,2.26772,2.26773,2.26748,2.26769,37700000.0
2006-06-07 17:56:00,2.26785,2.26814,2.26769,2.26814,33400000.0
2006-06-07 17:57:00,2.26811,2.26811,2.26759,2.26759,33100000.0
2006-06-07 17:58:00,2.26777,2.26779,2.26759,2.26779,39600000.0
2006-06-07 17:59:00,2.26771,2.26799,2.2677,2.26776,23700000.0
2006-06-07 18:00:00,2.2678,2.2678,2.26741,2.26741,31100000.0
2006-06-07 18:01:00,2.26725,2.26745,2.26691,2.26691,402700000.0
2006-06-07 18:02:00,2.26701,2.26768,2.26656,2.26767,389999998.0
2006-06-07 18:03:00,2.26743,2.26783,2.25542,2.26776,510100001.0
2006-06-07 18:04:00,2.26818,2.26843,2.26811,2.26811,288100000.0
2006-06-07 18:05:00,2.26809,2.26828,2.26791,2.26791,195800000.0
2006-06-07 18:06:00,2.26789,2.26834,2.26783,2.26809,433100000.0
2006-06-07 18:07:00,2.26823,2.26855,2.26807,2.26828,425600000.0
2006-06-07 18:08:00,2.26809,2.2684,2.26791,2.26804,384600000.0
2006-06-07 18:09:00,2.26805,2.26827,2.26798,2.26815,273000000.0
2006-06-07 18:10:00,2.26818,2.26843,2.2681,2.26831,311600000.0
2006-06-07 18:11:00,2.2683,2.2684,2.26804,2.2684,215500000.0
2006-06-07 18:12:00,2.26838,2.26868,2.26835,2.26868,218200000.0
2006-06-07 18:13:00,2.26864,2.269,2.26864,2.26887,163300000.0
2006-06-07 18:14:00,2.26887,2.26916,2.26869,2.26869,290799999.0
2006-06-07 18:15:00,2.26878,2.26904,2.26876,2.26885,346700000.0
2006-06-07 18:16:00,2.26905,2.26933,2.26884,2.26911,347000000.0
2006-06-07 18:17:00,2.26911,2.26911,2.26847,2.26864,234700000.0
2006-06-07 18:18:00,2.26846,2.26875,2.26828,2.26838,153000000.0
2006-06-07 18:19:00,2.26836,2.26861,2.26827,2.26847,263100001.0
2006-06-07 18:20:00,2.26849,2.26865,2.2684,2.26865,155200000.0
2006-06-07 18:21:00,2.26855,2.26855,2.26819,2.26841,236300000.0
2006-06-07 18:22:00,2.26849,2.26862,2.26836,2.26857,248100001.0
2006-06-07 18:23:00,2.26851,2.26854,2.26812,2.26829,344000000.0
2006-06-07 18:24:00,2.26833,2.26846,2.26822,2.26823,375700000.0
2006-06-07 18:25:00,2.26768,2.26768,2.25551,2.26761,284600000.0
2006-06-07 18:26:00,2.26799,2.26807,2.2675,2.2675,326800000.0
2006-06-07 18:27:00,2.26744,2.26769,2.26728,2.26767,266400001.0
2006-06-07 18:28:00,2.26767,2.26787,2.26757,2.26771,200300000.0
2006-06-07 18:29:00,2.26754,2.26763,2.26711,2.26739,232000000.0
2006-06-07 18:30:00,2.2675,2.26776,2.26739,2.2674,286199999.0
2006-06-07 18:31:00,2.26755,2.26776,2.26741,2.26747,199400000.0
2006-06-07 18:32:00,2.26742,2.26742,2.26682,2.26708,155900000.0
2006-06-07 18:33:00,2.2672,2.26742,2.267,2.26733,304000000.0
2006-06-07 18:34:00,2.2673,2.26751,2.26715,2.26733,349100000.0
2006-06-07 18:35:00,2.26734,2.26748,2.26715,2.26743,225000000.0
2006-06-07 18:36:00,2.26747,2.2676,2.26732,2.2676,120600001.0
2006-06-07 18:37:00,2.2677,2.26788,2.26759,2.26759,80900000.0
2006-06-07 18:38:00,2.2675,2.26771,2.26734,2.26734,81400000.0
2006-06-07 18:39:00,2.2672,2.26805,2.2672,2.26793,159700000.0
2006-06-07 18:40:00,2.26794,2.26813,2.26785,2.26786,243400000.0
2006-06-07 18:41:00,2.26783,2.26802,2.26776,2.26787,165100000.0
2006-06-07 18:42:00,2.26774,2.26789,2.2672,2.26738,102200000.0
2006-06-07 18:43:00,2.26731,2.26765,2.26722,2.26765,49100000.0
2006-06-07 18:44:00,2.26785,2.26799,2.26774,2.26781,148899999.0
2006-06-07 18:45:00,2.26788,2.26789,2.26776,2.26776,105100000.0
2006-06-07 18:46:00,2.26777,2.26785,2.26771,2.26772,34400000.0
2006-06-07 18:47:00,2.26772,2.26783,2.26761,2.26783,27000000.0
2006-06-07 18:48:00,2.26772,2.26779,2.26761,2.26772,118700000.0
2006-06-07 18:49:00,2.26786,2.26786,2.26762,2.26765,32300000.0
2006-06-07 18:50:00,2.26748,2.26781,2.26748,2.26762,43100000.0
2006-06-07 18:51:00,2.26757,2.26783,2.26749,2.26768,161699999.0
2006-06-07 18:52:00,2.26775,2.26796,2.26759,2.26759,173300000.0
2006-06-07 18:53:00,2.26765,2.26789,2.26765,2.26782,124500000.0
2006-06-07 18:54:00,2.26785,2.26811,2.26785,2.26805,122800000.0
2006-06-07 18:55:00,2.26806,2.26829,2.26794,2.26798,170400001.0
2006-06-07 18:56:00,2.26801,2.26833,2.26801,2.26822,47900000.0
2006-06-07 18:57:00,2.26827,2.26839,2.26803,2.26803,77600000.0
2006-06-07 18:58:00,2.26808,2.26845,2.26805,2.26805,211400000.0
2006-06-07 18:59:00,2.26803,2.26807,2.26782,2.26791,235800000.0
2006-06-07 19:00:00,2.26786,2.26809,2.26767,2.26809,74200000.0
2006-06-07 19:01:00,2.26808,2.26817,2.26806,2.26806,39200000.0
2006-06-07 19:02:00,2.26807,2.26826,2.26795,2.26826,184600000.0
2006-06-07 19:03:00,2.26826,2.26826,2.26793,2.268,92500000.0
2006-06-07 19:04:00,2.26798,2.26817,2.2679,2.26811,42300000.0
2006-06-07 19:05:00,2.26808,2.26832,2.26808,2.26832,71200000.0
2006-06-07 19:06:00,2.26827,2.2684,2.26805,2.26805,248600000.0
2006-06-07 19:07:00,2.26781,2.26792,2.26745,2.2675,180100000.0
2006-06-07 19:08:00,2.26756,2.26757,2.26723,2.26727,227600000.0
2006-06-07 19:09:00,2.26725,2.26766,2.26725,2.26736,170400001.0
2006-06-07 19:10:00,2.26741,2.26768,2.26733,2.26763,97600000.0
2006-06-07 19:11:00,2.26759,2.26759,2.26733,2.26741,65400000.0
2006-06-07 19:12:00,2.26752,2.26752,2.25893,2.26561,33200000.0
2006-06-07 19:13:00,2.2678,2.26801,2.26772,2.26785,182900000.0
2006-06-07 19:14:00,2.2679,2.26791,2.26771,2.26771,104400000.0
2006-06-07 19:15:00,2.26763,2.26781,2.2676,2.26763,130500001.0
2006-06-07 19:16:00,2.26773,2.26776,2.26754,2.26756,32500000.0
2006-06-07 19:17:00,2.26755,2.26765,2.26745,2.26745,102400000.0
2006-06-07 19:18:00,2.26746,2.26765,2.26746,2.26751,108899999.0
2006-06-07 19:19:00,2.26747,2.26756,2.26732,2.26743,97900000.0
2006-06-07 19:20:00,2.26764,2.26811,2.26764,2.26772,170300000.0
2006-06-07 19:21:00,2.26765,2.26774,2.26759,2.26768,130000000.0
2006-06-07 19:22:00,2.26765,2.26834,2.26764,2.26812,46000000.0
2006-06-07 19:23:00,2.26795,2.26795,2.26728,2.26735,155500000.0
2006-06-07 19:24:00,2.26734,2.2674,2.2672,2.2674,79900000.0
2006-06-07 19:25:00,2.26736,2.26738,2.26708,2.26711,63400000.0
2006-06-07 19:26:00,2.26707,2.26728,2.26694,2.26728,129700000.0
2006-06-07 19:27:00,2.26733,2.26753,2.26724,2.26725,115700000.0
2006-06-07 19:28:00,2.26715,2.26715,2.26695,2.26704,56800000.0
2006-06-07 19:29:00,2.26709,2.2674,2.26709,2.26718,105700000.0
2006-06-07 19:30:00,2.26712,2.26737,2.26703,2.26724,214900001.0
2006-06-07 19:31:00,2.26714,2.26728,2.26704,2.26728,69100000.0
2006-06-07 19:32:00,2.2673,2.26731,2.26708,2.26717,121800000.0
2006-06-07 19:33:00,2.2672,2.26744,2.26719,2.2674,61700000.0
2006-06-07 19:34:00,2.26749,2.26749,2.26705,2.26705,128900000.0
2006-06-07 19:35:00,2.26694,2.26712,2.26665,2.2667,143400000.0
2006-06-07 19:36:00,2.26671,2.26677,2.2665,2.2667,129400000.0
2006-06-07 19:37:00,2.26684,2.26689,2.26669,2.26677,46800000.0
2006-06-07 19:38:00,2.26677,2.26699,2.26673,2.26682,28800000.0
2006-06-07 19:39:00,2.26675,2.26676,2.26658,2.2666,42500000.0
2006-06-07 19:40:00,2.26657,2.26672,2.26646,2.26656,121400000.0
2006-06-07 19:41:00,2.26641,2.26646,2.26626,2.26633,116600000.0
2006-06-07 19:42:00,2.26643,2.2666,2.2663,2.26645,57800000.0
2006-06-07 19:43:00,2.26653,2.26683,2.26653,2.2668,38900000.0
2006-06-07 19:44:00,2.26664,2.26673,2.26587,2.26589,74700000.0
2006-06-07 19:45:00,2.26598,2.26615,2.2658,2.26615,78000000.0
2006-06-07 19:46:00,2.26633,2.26633,2.26606,2.26607,80300000.0
2006-06-07 19:47:00,2.26625,2.26625,2.2587,2.26475,27800000.0
2006-06-07 19:48:00,2.26673,2.26689,2.2665,2.26689,77600000.0
2006-06-07 19:49:00,2.26704,2.26704,2.26657,2.26683,109500000.0
2006-06-07 19:50:00,2.26689,2.26704,2.2668,2.2668,76500000.0
2006-06-07 19:51:00,2.26673,2.26681,2.26661,2.26676,138699998.0
2006-06-07 19:52:00,2.2668,2.26721,2.26672,2.26713,62000000.0
2006-06-07 19:53:00,2.26709,2.26727,2.26705,2.26717,30700000.0
2006-06-07 19:54:00,2.26735,2.26753,2.26735,2.26751,49300000.0
2006-06-07 19:55:00,2.26753,2.26763,2.26753,2.26763,19700000.0
2006-06-07 19:56:00,2.26768,2.26768,2.26748,2.26748,57000000.0
2006-06-07 19:57:00,2.26751,2.26752,2.26722,2.26728,118000000.0
2006-06-07 19:58:00,2.26724,2.26736,2.26717,2.26725,121800000.0
2006-06-07 19:59:00,2.26727,2.26759,2.26727,2.26735,115900000.0
2006-06-07 20:00:00,2.26739,2.26759,2.26735,2.26754,75200000.0
2006-06-07 20:01:00,2.2675,2.26763,2.26734,2.26734,81200000.0
2006-06-07 20:02:00,2.26717,2.26726,2.26698,2.26707,57400000.0
2006-06-07 20:03:00,2.26715,2.26719,2.26696,2.26705,49100000.0
2006-06-07 20:04:00,2.26703,2.26713,2.26703,2.26713,28400000.0
2006-06-07 20:05:00,2.26713,2.26713,2.26701,2.26701,27200000.0
2006-06-07 20:06:00,2.26692,2.26727,2.26686,2.2669,41600000.0
2006-06-07 20:07:00,2.26706,2.26732,2.26706,2.26722,28500000.0
2006-06-07 20:08:00,2.26732,2.26751,2.26718,2.26718,104800000.0
2006-06-07 20:09:00,2.26727,2.26728,2.26666,2.26666,21100000.0
2006-06-07 20:10:00,2.26677,2.26677,2.26652,2.26659,38000000.0
2006-06-07 20:11:00,2.26655,2.26677,2.26652,2.26671,47100000.0
2006-06-07 20:12:00,2.26679,2.26697,2.26636,2.26686,130600000.0
2006-06-07 20:13:00,2.26677,2.26709,2.26674,2.26702,118600000.0
2006-06-07 20:14:00,2.26704,2.26715,2.26689,2.26689,88400000.0
2006-06-07 20:15:00,2.2669,2.26711,2.26687,2.26696,208900000.0
2006-06-07 20:16:00,2.26697,2.26734,2.26682,2.26734,125400000.0
2006-06-07 20:17:00,2.26734,2.26735,2.26721,2.26731,23900000.0
2006-06-07 20:18:00,2.26733,2.26733,2.26686,2.26694,58600000.0
2006-06-07 20:19:00,2.26696,2.2672,2.26695,2.267,148400000.0
2006-06-07 20:20:00,2.26701,2.26724,2.26697,2.26712,177000000.0
2006-06-07 20:21:00,2.26721,2.26744,2.26721,2.26741,77000000.0
2006-06-07 20:22:00,2.26742,2.26745,2.26728,2.26731,82700000.0
2006-06-07 20:23:00,2.26718,2.26721,2.26677,2.26719,158300000.0
2006-06-07 20:24:00,2.26737,2.26743,2.26726,2.26737,42800000.0
2006-06-07 20:25:00,2.2673,2.26741,2.26718,2.26725,161400000.0
2006-06-07 20:26:00,2.26729,2.26737,2.26709,2.26711,125900000.0
2006-06-07 20:27:00,2.26699,2.26734,2.26687,2.26734,103700000.0
2006-06-07 20:28:00,2.26735,2.26741,2.26707,2.26712,219300000.0
2006-06-07 20:29:00,2.26719,2.26724,2.26697,2.26712,120200000.0
2006-06-07 20:30:00,2.26713,2.26728,2.267,2.26714,352600000.0
2006-06-07 20:31:00,2.26706,2.26724,2.267,2.26713,195900000.0
2006-06-07 20:32:00,2.26716,2.26743,2.26695,2.26711,359000000.0
2006-06-07 20:33:00,2.26699,2.26705,2.2668,2.26683,73500000.0
2006-06-07 20:34:00,2.26689,2.26692,2.26672,2.26686,62500000.0
2006-06-07 20:35:00,2.26689,2.26689,2.26645,2.26645,40700000.0
2006-06-07 20:36:00,2.26636,2.26672,2.26636,2.26672,58200000.0
2006-06-07 20:37:00,2.26664,2.26669,2.26645,2.26646,99000000.0
2006-06-07 20:38:00,2.26647,2.2667,2.26632,2.26654,129400000.0
2006-06-07 20:39:00,2.26662,2.26678,2.26648,2.26678,93100000.0
2006-06-07 20:40:00,2.26695,2.26711,2.26684,2.26695,146900000.0
2006-06-07 20:41:00,2.26694,2.26694,2.26662,2.26674,124600000.0
2006-06-07 20:42:00,2.26679,2.26695,2.26662,2.26662,84300000.0
2006-06-07 20:43:00,2.26662,2.26667,2.2663,2.26632,109100000.0
2006-06-07 20:44:00,2.26635,2.26635,2.26588,2.26616,223100000.0
2006-06-07 20:45:00,2.26615,2.26622,2.26611,2.26612,51500000.0
2006-06-07 20:46:00,2.26606,2.26616,2.26595,2.26604,25500000.0
2006-06-07 20:47:00,2.26607,2.26632,2.26607,2.2662,131200000.0
2006-06-07 20:48:00,2.2662,2.26647,2.26613,2.2663,243100000.0
2006-06-07 20:49:00,2.26626,2.26627,2.26596,2.2661,112900000.0
2006-06-07 20:50:00,2.26612,2.26631,2.26607,2.26607,151200000.0
2006-06-07 20:51:00,2.26603,2.2662,2.26603,2.26603,164300000.0
2006-06-07 20:52:00,2.26605,2.26625,2.26585,2.26589,173000000.0
2006-06-07 20:53:00,2.26591,2.26614,2.2658,2.26598,208700000.0
2006-06-07 20:54:00,2.2662,2.26633,2.26609,2.26624,137900000.0
2006-06-07 20:55:00,2.26629,2.26646,2.26629,2.26633,28000000.0
2006-06-07 20:56:00,2.26643,2.26654,2.26625,2.26625,255600000.0
2006-06-07 20:57:00,2.26629,2.26681,2.26629,2.26676,329300000.0
2006-06-07 20:58:00,2.26675,2.26693,2.26647,2.26647,219699999.0
2006-06-07 20:59:00,2.26638,2.2666,2.26606,2.26612,256400000.0
2006-06-07 21:00:00,2.26584,2.26673,2.26584,2.26661,243200000.0
2006-06-07 21:01:00,2.26676,2.26693,2.2667,2.26688,296700000.0
2006-06-07 21:02:00,2.26703,2.26722,2.267,2.267,152200002.0
2006-06-07 21:03:00,2.26692,2.26692,2.26669,2.26669,82800000.0
2006-06-07 21:04:00,2.26665,2.26672,2.26653,2.26666,51500000.0
2006-06-07 21:05:00,2.26661,2.26661,2.2664,2.2664,89799999.0
2006-06-07 21:06:00,2.26638,2.26657,2.26637,2.26653,71400000.0
2006-06-07 21:07:00,2.26655,2.26658,2.26644,2.26645,19700000.0
2006-06-07 21:08:00,2.26647,2.26672,2.26647,2.26672,22100000.0
2006-06-07 21:09:00,2.26668,2.26672,2.2666,2.26664,34100000.0
2006-06-07 21:10:00,2.26664,2.26676,2.2666,2.2666,108600000.0
2006-06-07 21:11:00,2.26649,2.26675,2.26649,2.2667,161599998.0
2006-06-07 21:12:00,2.26663,2.26663,2.26656,2.26656,26000000.0
2006-06-07 21:13:00,2.26655,2.26668,2.26643,2.26643,147700000.0
2006-06-07 21:14:00,2.26667,2.26697,2.26663,2.26687,124100000.0
2006-06-07 21:15:00,2.26685,2.26702,2.26661,2.26663,151900000.0
2006-06-07 21:16:00,2.26671,2.26686,2.26663,2.26684,120000000.0
2006-06-07 21:17:00,2.2669,2.26695,2.26669,2.26669,148100000.0
2006-06-07 21:18:00,2.26665,2.26672,2.26659,2.26663,123700000.0
2006-06-07 21:19:00,2.26662,2.26681,2.26659,2.26663,92400000.0
2006-06-07 21:20:00,2.26667,2.2669,2.26663,2.26665,257700000.0
2006-06-07 21:21:00,2.26654,2.2669,2.26636,2.26641,239300000.0
2006-06-07 21:22:00,2.26659,2.26673,2.26649,2.26653,153999998.0
2006-06-07 21:23:00,2.26662,2.26671,2.26639,2.26648,137100000.0
2006-06-07 21:24:00,2.26651,2.26664,2.26647,2.26648,116900000.0
2006-06-07 21:25:00,2.26639,2.26653,2.26632,2.26653,57300000.0
2006-06-07 21:26:00,2.26658,2.26658,2.26644,2.26649,22900000.0
2006-06-07 21:27:00,2.26649,2.26673,2.26631,2.26662,58200000.0
2006-06-07 21:28:00,2.26669,2.26672,2.2666,2.26662,111400000.0
2006-06-07 21:29:00,2.26662,2.26669,2.26622,2.26641,47300000.0
2006-06-07 21:30:00,2.26662,2.26668,2.26657,2.26658,34700000.0
2006-06-07 21:31:00,2.26648,2.26672,2.26648,2.26655,36000000.0
2006-06-07 21:32:00,2.26665,2.26665,2.26643,2.2666,164600000.0
2006-06-07 21:33:00,2.26655,2.26684,2.26655,2.26661,89400000.0
2006-06-07 21:34:00,2.26673,2.2669,2.26669,2.26671,117700000.0
2006-06-07 21:35:00,2.26688,2.26688,2.26678,2.26682,21200000.0
2006-06-07 21:36:00,2.26686,2.26704,2.26684,2.26688,37400000.0
2006-06-07 21:37:00,2.26684,2.26685,2.26642,2.26665,92600000.0
2006-06-07 21:38:00,2.26656,2.26661,2.26642,2.26655,75900000.0
2006-06-07 21:39:00,2.26628,2.26628,2.26607,2.26607,10000000.0
2006-06-07 21:40:00,2.26603,2.26638,2.26603,2.26633,35200000.0
2006-06-07 21:41:00,2.26625,2.26642,2.26622,2.26637,36100000.0
2006-06-07 21:42:00,2.26635,2.26646,2.26621,2.26632,106000000.0
2006-06-07 21:43:00,2.26619,2.26619,2.26581,2.26581,63300000.0
2006-06-07 21:44:00,2.26593,2.26624,2.2659,2.26595,111100000.0
2006-06-07 21:45:00,2.26598,2.26607,2.26588,2.26591,84800000.0
2006-06-07 21:46:00,2.26598,2.26612,2.26593,2.2661,88400000.0
2006-06-07 21:47:00,2.2661,2.26625,2.26597,2.26605,137300000.0
2006-06-07 21:48:00,2.26605,2.26637,2.26605,2.26633,39900000.0
2006-06-07 21:49:00,2.26612,2.26612,2.26592,2.266,76700000.0
2006-06-07 21:50:00,2.26608,2.26608,2.26581,2.26601,31300000.0
2006-06-07 21:51:00,2.26608,2.26608,2.26594,2.26598,25800000.0
2006-06-07 21:52:00,2.26588,2.26596,2.26575,2.26581,146600001.0
2006-06-07 21:53:00,2.26582,2.26593,2.26572,2.26572,59700000.0
2006-06-07 21:54:00,2.26565,2.26584,2.26561,2.26563,20500000.0
2006-06-07 21:55:00,2.26562,2.26616,2.26562,2.26616,53500000.0
2006-06-07 21:56:00,2.2661,2.2661,2.26563,2.26584,49000000.0
2006-06-07 21:57:00,2.26597,2.2663,2.26597,2.2662,29800000.0
2006-06-07 21:58:00,2.26632,2.26642,2.26626,2.2663,55100000.0
2006-06-07 21:59:00,2.2663,2.2663,2.26593,2.26607,159599999.0
2006-06-07 22:00:00,2.26599,2.26603,2.26587,2.26587,80900000.0
2006-06-07 22:01:00,2.26595,2.26598,2.26578,2.26592,36200000.0
2006-06-07 22:02:00,2.26598,2.2662,2.26589,2.26589,96600000.0
2006-06-07 22:03:00,2.26603,2.26628,2.26603,2.26627,21900000.0
2006-06-07 22:04:00,2.2663,2.26637,2.26626,2.26633,77600000.0
2006-06-07 22:05:00,2.26632,2.26634,2.26624,2.26625,68800000.0
2006-06-07 22:06:00,2.26631,2.26646,2.26631,2.26633,22800000.0
2006-06-07 22:07:00,2.26641,2.2665,2.26634,2.26638,28300000.0
2006-06-07 22:08:00,2.26637,2.26658,2.26633,2.26658,29100000.0
2006-06-07 22:09:00,2.26658,2.26666,2.26641,2.26666,56700000.0
2006-06-07 22:10:00,2.26665,2.26675,2.26655,2.26665,31800000.0
2006-06-07 22:11:00,2.26664,2.2667,2.26659,2.26668,31800000.0
2006-06-07 22:12:00,2.26673,2.26674,2.2666,2.26664,71700001.0
2006-06-07 22:13:00,2.26662,2.26667,2.26652,2.26654,46700000.0
2006-06-07 22:14:00,2.26647,2.26665,2.26635,2.26639,48200000.0
2006-06-07 22:15:00,2.26622,2.26644,2.26618,2.2662,101800000.0
2006-06-07 22:16:00,2.26615,2.26629,2.26599,2.26602,113900000.0
2006-06-07 22:17:00,2.26603,2.2663,2.26603,2.2663,59799998.0
2006-06-07 22:18:00,2.26626,2.26653,2.26619,2.26624,26600000.0
2006-06-07 22:19:00,2.26608,2.26616,2.26584,2.26584,49700000.0
2006-06-07 22:20:00,2.2657,2.2657,2.26559,2.26563,37200000.0
2006-06-07 22:21:00,2.2657,2.26575,2.26563,2.26567,34400000.0
2006-06-07 22:22:00,2.26575,2.2659,2.26568,2.26577,117900000.0
2006-06-07 22:23:00,2.26573,2.26592,2.26573,2.26576,63600000.0
2006-06-07 22:24:00,2.26575,2.2658,2.26575,2.26575,21900000.0
2006-06-07 22:25:00,2.26584,2.26585,2.26569,2.26569,39800000.0
2006-06-07 22:26:00,2.26565,2.26565,2.26556,2.2656,21800000.0
2006-06-07 22:27:00,2.26557,2.26557,2.2652,2.26521,36700000.0
2006-06-07 22:28:00,2.26528,2.26541,2.26523,2.26525,26200000.0
2006-06-07 22:29:00,2.26513,2.26527,2.265,2.26527,141400000.0
2006-06-07 22:30:00,2.26533,2.26568,2.26533,2.26559,101200000.0
2006-06-07 22:31:00,2.26569,2.26571,2.26564,2.26565,36000000.0
2006-06-07 22:32:00,2.26559,2.26562,2.26544,2.26544,49100000.0
2006-06-07 22:33:00,2.26545,2.26562,2.26545,2.26548,47500000.0
2006-06-07 22:34:00,2.26545,2.26567,2.26536,2.26566,62600000.0
2006-06-07 22:35:00,2.26565,2.26578,2.26535,2.26535,28900000.0
2006-06-07 22:36:00,2.26543,2.26549,2.26532,2.26532,27700000.0
2006-06-07 22:37:00,2.26529,2.26538,2.26529,2.26538,44600000.0
2006-06-07 22:38:00,2.26553,2.26558,2.26545,2.26547,38300000.0
2006-06-07 22:39:00,2.26559,2.26586,2.26559,2.26586,13000000.0
2006-06-07 22:40:00,2.26579,2.26589,2.26565,2.26587,62800000.0
2006-06-07 22:41:00,2.26582,2.26584,2.26568,2.26572,52700000.0
2006-06-07 22:42:00,2.26577,2.26577,2.26554,2.26554,81000000.0
2006-06-07 22:43:00,2.26545,2.26545,2.2652,2.26525,113700000.0
2006-06-07 22:44:00,2.26382,2.26535,2.25705,2.26535,59200000.0
2006-06-07 22:45:00,2.26529,2.26564,2.26529,2.2654,38500000.0
2006-06-07 22:46:00,2.26537,2.26537,2.26513,2.26525,91700000.0
2006-06-07 22:47:00,2.26543,2.26549,2.26541,2.26544,35900000.0
2006-06-07 22:48:00,2.26539,2.26544,2.26534,2.26535,69200000.0
2006-06-07 22:49:00,2.26533,2.26544,2.26517,2.26537,54700000.0
2006-06-07 22:50:00,2.26549,2.26556,2.26549,2.26556,7900000.0
2006-06-07 22:51:00,2.26567,2.26567,2.26527,2.26529,71000000.0
2006-06-07 22:52:00,2.2652,2.26524,2.26503,2.26513,65200000.0
2006-06-07 22:53:00,2.26515,2.26529,2.26513,2.26526,22200000.0
2006-06-07 22:54:00,2.26534,2.26547,2.26534,2.26547,23100000.0
2006-06-07 22:55:00,2.2654,2.26555,2.26531,2.26531,56200000.0
2006-06-07 22:56:00,2.26537,2.26553,2.26537,2.26551,11700000.0
2006-06-07 22:57:00,2.26568,2.26587,2.26565,2.26587,31100000.0
2006-06-07 22:58:00,2.26571,2.26591,2.26564,2.26564,28000000.0
2006-06-07 22:59:00,2.26557,2.26558,2.2655,2.26552,40800000.0
2006-06-07 23:00:00,2.26555,2.26562,2.26555,2.26562,9600000.0
2006-06-07 23:01:00,2.26523,2.26578,2.26512,2.26536,28600000.0
2006-06-07 23:02:00,2.26589,2.26589,2.26505,2.26551,45700000.0
2006-06-07 23:03:00,2.26567,2.26567,2.26493,2.26518,27500000.0
2006-06-07 23:04:00,2.2655,2.26563,2.26459,2.26459,26800000.0
2006-06-07 23:05:00,2.26507,2.26529,2.26479,2.26518,33600000.0
2006-06-07 23:06:00,2.26499,2.26557,2.26493,2.26557,29800000.0
2006-06-07 23:07:00,2.26493,2.26509,2.26487,2.26498,18800000.0
2006-06-07 23:08:00,2.26518,2.26524,2.26491,2.26491,34700000.0
2006-06-07 23:09:00,2.2649,2.2654,2.26454,2.26518,53400000.0
2006-06-07 23:10:00,2.26506,2.26546,2.26476,2.26504,31200000.0
2006-06-07 23:11:00,2.26503,2.2652,2.26476,2.26482,28800000.0
2006-06-07 23:12:00,2.26486,2.26552,2.26486,2.26497,47900000.0
2006-06-07 23:13:00,2.26515,2.26557,2.265,2.26545,23400000.0
2006-06-07 23:14:00,2.26566,2.26573,2.2651,2.2651,43500000.0
2006-06-07 23:15:00,2.26528,2.26566,2.26519,2.26519,16500000.0
2006-06-07 23:16:00,2.26557,2.26584,2.26527,2.26558,27400000.0
2006-06-07 23:17:00,2.2655,2.2659,2.26522,2.26522,52100000.0
2006-06-07 23:18:00,2.2656,2.26566,2.26489,2.26513,43400000.0
2006-06-07 23:19:00,2.26524,2.26548,2.26486,2.26504,25300000.0
2006-06-07 23:20:00,2.26512,2.26541,2.26492,2.26493,31500000.0
2006-06-07 23:21:00,2.26493,2.2659,2.26493,2.2659,49600000.0
2006-06-07 23:22:00,2.26588,2.26588,2.2653,2.2653,31300000.0
2006-06-07 23:23:00,2.26548,2.26598,2.26548,2.26582,26100000.0
2006-06-07 23:24:00,2.26544,2.26611,2.26541,2.26581,55500000.0
2006-06-07 23:25:00,2.26541,2.26582,2.26532,2.26533,26600000.0
2006-06-07 23:26:00,2.26522,2.26584,2.26522,2.26565,56000000.0
2006-06-07 23:27:00,2.26511,2.26613,2.26511,2.26593,36600000.0
2006-06-07 23:28:00,2.26553,2.26586,2.26517,2.26548,26200000.0
2006-06-07 23:29:00,2.26561,2.26577,2.26561,2.26577,30600000.0
2006-06-07 23:30:00,2.26571,2.26582,2.26562,2.26562,31400000.0
2006-06-07 23:31:00,2.2654,2.26542,2.2653,2.2653,33100000.0
2006-06-07 23:32:00,2.26549,2.26573,2.26549,2.26573,14600000.0
2006-06-07 23:33:00,2.26584,2.26602,2.26582,2.26582,26400000.0
2006-06-07 23:34:00,2.26587,2.2661,2.26586,2.26601,35500000.0
2006-06-07 23:35:00,2.26589,2.26645,2.26585,2.26622,36900000.0
2006-06-07 23:36:00,2.26617,2.2662,2.26617,2.2662,5800000.0
2006-06-07 23:37:00,2.26605,2.26624,2.26597,2.26624,30200000.0
2006-06-07 23:38:00,2.26623,2.26623,2.26589,2.26602,10500000.0
2006-06-07 23:39:00,2.26598,2.26618,2.26592,2.26602,27100000.0
2006-06-07 23:40:00,2.26593,2.26593,2.26593,2.26593,9600000.0
2006-06-07 23:41:00,2.26595,2.266,2.26593,2.26593,22900000.0
2006-06-07 23:42:00,2.26602,2.26602,2.26592,2.266,25000000.0
2006-06-07 23:43:00,2.26602,2.26602,2.26587,2.26587,13900000.0
2006-06-07 23:44:00,2.26608,2.26608,2.266,2.266,10400000.0
2006-06-07 23:45:00,2.26595,2.26598,2.26595,2.26598,7000000.0
2006-06-07 23:46:00,2.26602,2.2661,2.26595,2.2661,54500000.0
2006-06-07 23:47:00,2.266,2.26612,2.266,2.26612,40800000.0
2006-06-07 23:48:00,2.26598,2.26605,2.26593,2.26605,24800000.0
2006-06-07 23:49:00,2.26595,2.26595,2.26595,2.26595,4800000.0
2006-06-07 23:50:00,2.2661,2.2661,2.26595,2.26595,23500000.0
2006-06-07 23:51:00,2.26605,2.2661,2.26595,2.26595,52300000.0
2006-06-07 23:52:00,2.26595,2.26612,2.26593,2.26602,31000000.0
2006-06-07 23:53:00,2.26593,2.26605,2.26593,2.26593,27700000.0
2006-06-07 23:54:00,2.26605,2.2661,2.26598,2.26605,38000000.0
2006-06-07 23:55:00,2.266,2.26615,2.26593,2.26593,20400000.0
2006-06-07 23:56:00,2.26605,2.26605,2.26593,2.26593,23300000.0
2006-06-07 23:57:00,2.26595,2.26607,2.26595,2.26607,7600000.0
2006-06-07 23:58:00,2.26608,2.26608,2.266,2.26607,17700000.0
2006-06-07 23:59:00,2.26598,2.2661,2.26593,2.2661,28900000.0
2006-06-08 00:00:00,2.26595,2.26607,2.26595,2.266,47500000.0
2006-06-08 00:01:00,2.26592,2.26605,2.26592,2.26595,26400000.0
2006-06-08 00:02:00,2.26593,2.26602,2.26593,2.26595,22300000.0
2006-06-08 00:03:00,2.26608,2.26608,2.26595,2.26595,6400000.0
2006-06-08 00:04:00,2.26605,2.26605,2.26595,2.26595,14200000.0
2006-06-08 00:05:00,2.26593,2.26605,2.2659,2.26605,47600000.0
2006-06-08 00:06:00,2.26605,2.26605,2.26592,2.26605,15100000.0
2006-06-08 00:07:00,2.26615,2.26615,2.26595,2.26605,25400000.0
2006-06-08 00:08:00,2.26612,2.26612,2.2659,2.2659,27300000.0
2006-06-08 00:09:00,2.26615,2.26615,2.26605,2.26605,18600000.0
2006-06-08 00:10:00,2.26593,2.26593,2.26593,2.26593,2200000.0
2006-06-08 00:11:00,2.26595,2.266,2.26595,2.266,9200000.0
2006-06-08 00:12:00,2.26605,2.2661,2.26592,2.26595,31300000.0
2006-06-08 00:13:00,2.26595,2.266,2.2659,2.26598,9200000.0
2006-06-08 00:14:00,2.26597,2.26598,2.2659,2.26592,24600000.0
2006-06-08 00:15:00,2.26588,2.266,2.26588,2.266,13500000.0
2006-06-08 00:16:00,2.26607,2.26607,2.26593,2.266,30600000.0
2006-06-08 00:17:00,2.26593,2.26615,2.26588,2.26593,34100000.0
2006-06-08 00:18:00,2.26595,2.26598,2.2659,2.26595,28600000.0
2006-06-08 00:19:00,2.2661,2.2661,2.26593,2.26595,9900000.0
2006-06-08 00:20:00,2.26595,2.26595,2.26595,2.26595,4800000.0
2006-06-08 00:21:00,2.26595,2.266,2.26595,2.266,11200000.0
2006-06-08 00:22:00,2.26595,2.266,2.26595,2.266,4500000.0
2006-06-08 00:23:00,2.26595,2.26602,2.2659,2.26595,57500000.0
2006-06-08 00:24:00,2.26615,2.26615,2.26592,2.266,32400000.0
2006-06-08 00:25:00,2.26602,2.26605,2.26595,2.26605,24600000.0
2006-06-08 00:26:00,2.26598,2.26607,2.2659,2.2659,44100000.0
2006-06-08 00:27:00,2.26593,2.26605,2.26593,2.26602,36000000.0
2006-06-08 00:28:00,2.26603,2.26603,2.2659,2.2659,7600000.0
2006-06-08 00:29:00,2.26598,2.26598,2.26593,2.26593,8100000.0
2006-06-08 00:30:00,2.266,2.266,2.26595,2.26595,10400000.0
2006-06-08 00:31:00,2.26595,2.26605,2.26595,2.26605,18600000.0
2006-06-08 00:32:00,2.266,2.2661,2.26595,2.26602,46500001.0
2006-06-08 00:33:00,2.266,2.26602,2.26595,2.26598,13200000.0
2006-06-08 00:34:00,2.26595,2.26615,2.26595,2.26595,44500000.0
2006-06-08 00:35:00,2.266,2.26618,2.26595,2.26605,43400000.0
2006-06-08 00:36:00,2.26602,2.26605,2.26602,2.26605,2400000.0
2006-06-08 00:37:00,2.2661,2.2661,2.26597,2.26597,23200000.0
2006-06-08 00:38:00,2.26607,2.2661,2.26595,2.2661,34200000.0
2006-06-08 00:39:00,2.2661,2.26615,2.26593,2.266,28900000.0
2006-06-08 00:40:00,2.26605,2.26605,2.26592,2.26592,13600000.0
2006-06-08 00:41:00,2.26615,2.26615,2.26585,2.26595,36200000.0
2006-06-08 00:42:00,2.26605,2.26615,2.26595,2.26595,21000000.0
2006-06-08 00:43:00,2.26615,2.26615,2.2659,2.266,19700000.0
2006-06-08 00:44:00,2.26595,2.26605,2.26593,2.26605,26200000.0
2006-06-08 00:45:00,2.266,2.2661,2.26595,2.26605,12800000.0
2006-06-08 00:46:00,2.26587,2.26612,2.26587,2.2659,31400000.0
2006-06-08 00:47:00,2.26595,2.2661,2.26595,2.26598,20600000.0
2006-06-08 00:48:00,2.266,2.26605,2.2659,2.26605,24900000.0
2006-06-08 00:49:00,2.26605,2.26612,2.26587,2.2659,32400000.0
2006-06-08 00:50:00,2.26595,2.266,2.26595,2.266,11600000.0
2006-06-08 00:51:00,2.266,2.2661,2.2659,2.2661,26600000.0
2006-06-08 00:52:00,2.26598,2.26605,2.2659,2.26595,18300000.0
2006-06-08 00:53:00,2.2659,2.26605,2.2659,2.26595,31400000.0
2006-06-08 00:54:00,2.266,2.2661,2.266,2.2661,15700000.0
2006-06-08 00:55:00,2.26595,2.26615,2.26595,2.26598,20000000.0
2006-06-08 00:56:00,2.26595,2.26607,2.26585,2.26595,40200000.0
2006-06-08 00:57:00,2.266,2.26613,2.26595,2.26613,17000000.0
2006-06-08 00:58:00,2.26595,2.2661,2.2659,2.26593,14300000.0
2006-06-08 00:59:00,2.26593,2.2661,2.26593,2.2661,16000000.0
2006-06-08 01:00:00,2.26605,2.26605,2.2659,2.26605,43400000.0
2006-06-08 01:01:00,2.26605,2.2661,2.2659,2.2661,23700000.0
2006-06-08 01:02:00,2.2659,2.26615,2.2659,2.26595,25800000.0
2006-06-08 01:03:00,2.26595,2.26595,2.26549,2.26549,39400000.0
2006-06-08 01:04:00,2.26549,2.26558,2.26518,2.26518,17700000.0
2006-06-08 01:05:00,2.26533,2.26533,2.26522,2.2653,29000000.0
2006-06-08 01:06:00,2.26525,2.26532,2.26521,2.26528,36600000.0
2006-06-08 01:07:00,2.26506,2.26534,2.26503,2.26534,39300000.0
2006-06-08 01:08:00,2.26528,2.26528,2.26517,2.26519,19300000.0
2006-06-08 01:09:00,2.26518,2.26532,2.26504,2.26504,11200000.0
2006-06-08 01:10:00,2.26516,2.26526,2.26498,2.26498,46500000.0
2006-06-08 01:11:00,2.26506,2.26522,2.26506,2.26513,19800000.0
2006-06-08 01:12:00,2.26505,2.26521,2.26495,2.26517,28900000.0
2006-06-08 01:13:00,2.26511,2.2652,2.26503,2.26503,36300000.0
2006-06-08 01:14:00,2.26493,2.26501,2.26489,2.26495,36900000.0
2006-06-08 01:15:00,2.26521,2.26526,2.26511,2.26514,24800000.0
2006-06-08 01:16:00,2.26526,2.26531,2.26518,2.26525,39100000.0
2006-06-08 01:17:00,2.26535,2.26545,2.26529,2.26541,37100000.0
2006-06-08 01:18:00,2.2652,2.2652,2.26513,2.2652,22000000.0
2006-06-08 01:19:00,2.26522,2.26529,2.26515,2.26529,19200000.0
2006-06-08 01:20:00,2.26507,2.26536,2.26507,2.26527,38500000.0
2006-06-08 01:21:00,2.26536,2.26555,2.26536,2.26549,19800000.0
2006-06-08 01:22:00,2.26534,2.26544,2.26522,2.26544,43000000.0
2006-06-08 01:23:00,2.26549,2.26566,2.26549,2.2656,25000000.0
2006-06-08 01:24:00,2.26573,2.26573,2.2655,2.26557,36900000.0
2006-06-08 01:25:00,2.26555,2.26591,2.26555,2.26591,20200000.0
2006-06-08 01:26:00,2.26609,2.26616,2.26586,2.26602,40700000.0
2006-06-08 01:27:00,2.26604,2.26604,2.26577,2.26585,65400001.0
2006-06-08 01:28:00,2.26581,2.26616,2.26581,2.26605,17000000.0
2006-06-08 01:29:00,2.26614,2.2663,2.26614,2.2662,13200000.0
2006-06-08 01:30:00,2.26637,2.26682,2.26637,2.26671,25300000.0
2006-06-08 01:31:00,2.26672,2.26675,2.2661,2.2663,38900000.0
2006-06-08 01:32:00,2.26632,2.26661,2.26631,2.26636,32000000.0
2006-06-08 01:33:00,2.26611,2.26648,2.26611,2.26648,36800000.0
2006-06-08 01:34:00,2.2665,2.26676,2.26644,2.26645,31600000.0
2006-06-08 01:35:00,2.26653,2.26683,2.26653,2.26683,23600000.0
2006-06-08 01:36:00,2.26671,2.26671,2.26655,2.26671,10700000.0
2006-06-08 01:37:00,2.26633,2.26633,2.266,2.266,25700000.0
2006-06-08 01:38:00,2.26622,2.26622,2.26583,2.26585,21200000.0
2006-06-08 01:39:00,2.26567,2.26632,2.26567,2.26596,46700000.0
2006-06-08 01:40:00,2.26602,2.26615,2.26579,2.2659,29600000.0
2006-06-08 01:41:00,2.26615,2.26639,2.266,2.26639,36400000.0
2006-06-08 01:42:00,2.26614,2.26619,2.26595,2.26615,41400000.0
2006-06-08 01:43:00,2.26605,2.26614,2.26598,2.26598,42600000.0
2006-06-08 01:44:00,2.26604,2.26618,2.26591,2.26604,57200000.0
2006-06-08 01:45:00,2.26591,2.26602,2.26591,2.26593,26600000.0
2006-06-08 01:46:00,2.26578,2.266,2.26572,2.26598,43400000.0
2006-06-08 01:47:00,2.26598,2.266,2.26595,2.266,9600000.0
2006-06-08 01:48:00,2.26614,2.26654,2.26614,2.26648,48400000.0
2006-06-08 01:49:00,2.26641,2.26654,2.26631,2.26652,31200000.0
2006-06-08 01:50:00,2.26617,2.26625,2.26605,2.2661,21500000.0
2006-06-08 01:51:00,2.26609,2.26609,2.26578,2.26583,39300000.0
2006-06-08 01:52:00,2.26578,2.26603,2.26576,2.26587,45400000.0
2006-06-08 01:53:00,2.26606,2.26628,2.26606,2.26625,38099999.0
2006-06-08 01:54:00,2.26613,2.26617,2.26604,2.26604,36900000.0
2006-06-08 01:55:00,2.26605,2.26625,2.26605,2.26625,12700000.0
2006-06-08 01:56:00,2.2663,2.26636,2.26614,2.26614,25300000.0
2006-06-08 01:57:00,2.26626,2.26646,2.2661,2.26632,38300000.0
2006-06-08 01:58:00,2.26635,2.26635,2.26619,2.26619,17600000.0
2006-06-08 01:59:00,2.26622,2.26634,2.26622,2.26625,35200000.0
2006-06-08 02:00:00,2.26632,2.26632,2.26613,2.26632,21400000.0
2006-06-08 02:01:00,2.26613,2.26644,2.26613,2.26627,32600000.0
2006-06-08 02:02:00,2.26625,2.26638,2.26621,2.26638,38700000.0
2006-06-08 02:03:00,2.26639,2.26658,2.26626,2.26626,28800000.0
2006-06-08 02:04:00,2.26627,2.26642,2.26627,2.26635,24200000.0
2006-06-08 02:05:00,2.26662,2.26662,2.26624,2.26641,44600000.0
2006-06-08 02:06:00,2.26641,2.26671,2.26641,2.26671,15900000.0
2006-06-08 02:07:00,2.26665,2.26675,2.26656,2.26662,37500000.0
2006-06-08 02:08:00,2.26644,2.26644,2.26595,2.26607,27700000.0
2006-06-08 02:09:00,2.26628,2.26648,2.26626,2.26648,24200000.0
2006-06-08 02:10:00,2.26662,2.26662,2.26634,2.26645,28300000.0
2006-06-08 02:11:00,2.26633,2.26659,2.26633,2.26659,13600000.0
2006-06-08 02:12:00,2.26673,2.26686,2.26667,2.26679,26400000.0
2006-06-08 02:13:00,2.26658,2.26659,2.26646,2.26646,25000000.0
2006-06-08 02:14:00,2.26648,2.26658,2.26638,2.26638,49600000.0
2006-06-08 02:15:00,2.26649,2.26649,2.26613,2.26613,27500000.0
2006-06-08 02:16:00,2.26594,2.26595,2.26583,2.26595,39000000.0
2006-06-08 02:17:00,2.26589,2.26604,2.26574,2.2658,34800000.0
2006-06-08 02:18:00,2.26578,2.26589,2.26564,2.26567,31600000.0
2006-06-08 02:19:00,2.26548,2.26564,2.26548,2.26559,35500000.0
2006-06-08 02:20:00,2.26564,2.26564,2.2655,2.26563,28200000.0
2006-06-08 02:21:00,2.26546,2.26559,2.26538,2.26546,50800000.0
2006-06-08 02:22:00,2.26572,2.26584,2.26558,2.26574,43000000.0
2006-06-08 02:23:00,2.2657,2.2659,2.26557,2.26557,28400000.0
2006-06-08 02:24:00,2.26562,2.2657,2.2654,2.26561,30100000.0
2006-06-08 02:25:00,2.26557,2.26573,2.26548,2.26548,26000000.0
2006-06-08 02:26:00,2.26548,2.26548,2.26533,2.26547,36800000.0
2006-06-08 02:27:00,2.26543,2.26543,2.26518,2.26522,22200000.0
2006-06-08 02:28:00,2.26522,2.26557,2.26522,2.26557,19000000.0
2006-06-08 02:29:00,2.26544,2.26558,2.26544,2.26545,31300000.0
2006-06-08 02:30:00,2.2656,2.26569,2.26554,2.26557,25200000.0
2006-06-08 02:31:00,2.26557,2.26568,2.26552,2.26564,39000000.0
2006-06-08 02:32:00,2.26549,2.26566,2.26545,2.26559,20000000.0
2006-06-08 02:33:00,2.26573,2.26585,2.26573,2.26575,21400000.0
2006-06-08 02:34:00,2.26587,2.26619,2.26587,2.26613,34800000.0
2006-06-08 02:35:00,2.26613,2.26629,2.26609,2.26609,30800000.0
2006-06-08 02:36:00,2.2663,2.2663,2.26583,2.26587,26600000.0
2006-06-08 02:37:00,2.26592,2.26603,2.26592,2.26603,11200000.0
2006-06-08 02:38:00,2.26612,2.2664,2.26612,2.26622,38500000.0
2006-06-08 02:39:00,2.26619,2.26632,2.26617,2.26626,49100000.0
2006-06-08 02:40:00,2.26621,2.26642,2.26617,2.26642,34300000.0
2006-06-08 02:41:00,2.26632,2.26632,2.26593,2.26597,29400000.0
2006-06-08 02:42:00,2.26585,2.26613,2.26585,2.26594,30100000.0
2006-06-08 02:43:00,2.26613,2.26618,2.26592,2.26598,36700000.0
2006-06-08 02:44:00,2.26592,2.26592,2.26577,2.26577,12600000.0
2006-06-08 02:45:00,2.26584,2.26608,2.26584,2.26606,11400000.0
2006-06-08 02:46:00,2.26599,2.26612,2.26597,2.266,37900000.0
2006-06-08 02:47:00,2.26607,2.26617,2.26595,2.26601,28300000.0
2006-06-08 02:48:00,2.26606,2.26622,2.266,2.266,21900000.0
2006-06-08 02:49:00,2.26618,2.26635,2.26609,2.26635,25800000.0
2006-06-08 02:50:00,2.26624,2.26624,2.26607,2.26613,32400000.0
2006-06-08 02:51:00,2.26609,2.26631,2.26601,2.2663,36600000.0
2006-06-08 02:52:00,2.26622,2.26634,2.26609,2.2663,29400000.0
2006-06-08 02:53:00,2.26637,2.26637,2.26608,2.26614,15300000.0
2006-06-08 02:54:00,2.26617,2.26631,2.26605,2.26631,28100000.0
2006-06-08 02:55:00,2.26643,2.26657,2.26637,2.26657,26900000.0
2006-06-08 02:56:00,2.26674,2.26691,2.26653,2.26653,21600000.0
2006-06-08 02:57:00,2.26647,2.26652,2.26626,2.26626,33100000.0
2006-06-08 02:58:00,2.26618,2.2663,2.2661,2.2663,34800000.0
2006-06-08 02:59:00,2.26645,2.26658,2.26639,2.26639,55800000.0
2006-06-08 03:00:00,2.26636,2.26659,2.26626,2.2665,37600000.0
2006-06-08 03:01:00,2.26649,2.26658,2.26633,2.26633,19800000.0
2006-06-08 03:02:00,2.26616,2.26638,2.26613,2.26633,34900000.0
2006-06-08 03:03:00,2.26638,2.26661,2.26638,2.26653,54900000.0
2006-06-08 03:04:00,2.26646,2.2665,2.26609,2.2665,35600000.0
2006-06-08 03:05:00,2.26644,2.26669,2.26644,2.26649,38200000.0
2006-06-08 03:06:00,2.26635,2.26643,2.26625,2.26639,36100000.0
2006-06-08 03:07:00,2.26659,2.26673,2.26659,2.26665,31800000.0
2006-06-08 03:08:00,2.26674,2.26717,2.26674,2.26675,31300000.0
2006-06-08 03:09:00,2.26659,2.26674,2.26659,2.26661,32900000.0
2006-06-08 03:10:00,2.2667,2.26684,2.26655,2.26676,28800000.0
2006-06-08 03:11:00,2.26673,2.26673,2.26652,2.26652,13800000.0
2006-06-08 03:12:00,2.26657,2.26663,2.26657,2.26663,13900000.0
2006-06-08 03:13:00,2.26674,2.267,2.26674,2.26696,31700000.0
2006-06-08 03:14:00,2.26684,2.26684,2.26668,2.26668,7000000.0
2006-06-08 03:15:00,2.26654,2.26664,2.26653,2.26654,42600000.0
2006-06-08 03:16:00,2.26661,2.26671,2.26655,2.26655,40600000.0
2006-06-08 03:17:00,2.2665,2.26651,2.26631,2.26651,29900000.0
2006-06-08 03:18:00,2.26649,2.26655,2.2664,2.26655,18000000.0
2006-06-08 03:19:00,2.26681,2.26686,2.26629,2.26629,49000000.0
2006-06-08 03:20:00,2.26619,2.26632,2.26619,2.26628,18500000.0
2006-06-08 03:21:00,2.26629,2.26649,2.26615,2.26615,49900000.0
2006-06-08 03:22:00,2.26645,2.26663,2.26645,2.26653,31800000.0
2006-06-08 03:23:00,2.26646,2.26672,2.26635,2.26643,27100000.0
2006-06-08 03:24:00,2.26627,2.26656,2.26603,2.26656,27200000.0
2006-06-08 03:25:00,2.26687,2.26687,2.26622,2.26622,21900000.0
2006-06-08 03:26:00,2.26617,2.26654,2.26617,2.26642,30100000.0
2006-06-08 03:27:00,2.26659,2.26675,2.26659,2.26675,6800000.0
2006-06-08 03:28:00,2.26682,2.26682,2.26648,2.26658,37400000.0
2006-06-08 03:29:00,2.26671,2.26671,2.26631,2.26658,85900000.0
2006-06-08 03:30:00,2.26654,2.26654,2.26609,2.26609,13600000.0
2006-06-08 03:31:00,2.26586,2.26593,2.26578,2.2658,46599998.0
2006-06-08 03:32:00,2.26565,2.26585,2.26556,2.26556,29800000.0
2006-06-08 03:33:00,2.26571,2.26595,2.26571,2.26573,37100000.0
2006-06-08 03:34:00,2.26583,2.26586,2.26575,2.26584,13400000.0
2006-06-08 03:35:00,2.26588,2.26588,2.26562,2.26562,18700000.0
2006-06-08 03:36:00,2.26546,2.26578,2.26542,2.26557,32200000.0
2006-06-08 03:37:00,2.26549,2.26549,2.26526,2.26537,22200000.0
2006-06-08 03:38:00,2.2654,2.26563,2.26539,2.26553,31900000.0
2006-06-08 03:39:00,2.26544,2.26552,2.26542,2.26552,20700000.0
2006-06-08 03:40:00,2.26556,2.26594,2.26546,2.26594,42400000.0
2006-06-08 03:41:00,2.26586,2.26598,2.26582,2.26589,46200000.0
2006-06-08 03:42:00,2.26592,2.26611,2.26592,2.26611,8000000.0
2006-06-08 03:43:00,2.26645,2.26662,2.26639,2.26641,29100000.0
2006-06-08 03:44:00,2.26643,2.26658,2.26627,2.26627,34000000.0
2006-06-08 03:45:00,2.26613,2.26617,2.26573,2.26573,28300000.0
2006-06-08 03:46:00,2.26573,2.26599,2.26573,2.26575,14900000.0
2006-06-08 03:47:00,2.26575,2.26575,2.26575,2.26575,16700000.0
2006-06-08 03:48:00,2.26585,2.266,2.26585,2.26591,38200000.0
2006-06-08 03:49:00,2.26581,2.26614,2.26581,2.2659,50900000.0
2006-06-08 03:50:00,2.26592,2.26599,2.26583,2.26583,20900000.0
2006-06-08 03:51:00,2.26588,2.26588,2.26563,2.2658,22800000.0
2006-06-08 03:52:00,2.26602,2.26602,2.26576,2.26587,70700000.0
2006-06-08 03:53:00,2.26595,2.26606,2.26587,2.26587,46500000.0
2006-06-08 03:54:00,2.2659,2.26603,2.26584,2.266,32900000.0
2006-06-08 03:55:00,2.2661,2.2661,2.26605,2.26605,4800000.0
2006-06-08 03:56:00,2.2661,2.26638,2.2661,2.26623,55700000.0
2006-06-08 03:57:00,2.26626,2.26653,2.26626,2.26646,17200000.0
2006-06-08 03:58:00,2.2664,2.26641,2.26633,2.26641,24500000.0
2006-06-08 03:59:00,2.26627,2.26627,2.26613,2.26625,37700000.0
2006-06-08 04:00:00,2.26622,2.26632,2.26622,2.26632,29500000.0
2006-06-08 04:01:00,2.26624,2.26635,2.26614,2.26617,21000000.0
2006-06-08 04:02:00,2.2661,2.26632,2.2661,2.26626,30800000.0
2006-06-08 04:03:00,2.26625,2.26634,2.26613,2.26613,37100000.0
2006-06-08 04:04:00,2.26625,2.26635,2.26605,2.26615,37800000.0
2006-06-08 04:05:00,2.26609,2.26651,2.26609,2.26651,44100000.0
2006-06-08 04:06:00,2.26671,2.26699,2.26671,2.26683,29200000.0
2006-06-08 04:07:00,2.2666,2.2668,2.26655,2.26672,30900000.0
2006-06-08 04:08:00,2.2667,2.26704,2.26666,2.26674,36000000.0
2006-06-08 04:09:00,2.26693,2.26713,2.26668,2.26668,42500001.0
2006-06-08 04:10:00,2.26661,2.26675,2.26647,2.26653,19000000.0
2006-06-08 04:11:00,2.26664,2.26664,2.26648,2.26648,25500000.0
2006-06-08 04:12:00,2.2663,2.26655,2.2663,2.26655,33100000.0
2006-06-08 04:13:00,2.26636,2.26652,2.26634,2.26652,23600000.0
2006-06-08 04:14:00,2.2664,2.26662,2.26636,2.26637,26200000.0
2006-06-08 04:15:00,2.26641,2.26641,2.2663,2.2663,22400000.0
2006-06-08 04:16:00,2.26642,2.26666,2.26641,2.26645,33600000.0
2006-06-08 04:17:00,2.26637,2.26656,2.26637,2.26656,34800000.0
2006-06-08 04:18:00,2.2665,2.2665,2.26627,2.26628,26000000.0
2006-06-08 04:19:00,2.26632,2.2664,2.2662,2.26631,36199999.0
2006-06-08 04:20:00,2.26636,2.26653,2.26629,2.26633,41400000.0
2006-06-08 04:21:00,2.26633,2.26664,2.26624,2.26664,31000000.0
2006-06-08 04:22:00,2.2665,2.26661,2.2665,2.26657,40900000.0
2006-06-08 04:23:00,2.2665,2.26658,2.2665,2.26657,18800000.0
2006-06-08 04:24:00,2.26658,2.26674,2.26651,2.26657,42600000.0
2006-06-08 04:25:00,2.26675,2.26675,2.2665,2.26653,28000000.0
2006-06-08 04:26:00,2.26669,2.26675,2.26669,2.2667,19100000.0
2006-06-08 04:27:00,2.26669,2.26692,2.26669,2.26675,21500000.0
2006-06-08 04:28:00,2.26677,2.26688,2.26677,2.26688,6700000.0
2006-06-08 04:29:00,2.26703,2.26703,2.26685,2.26689,25600000.0
2006-06-08 04:30:00,2.26686,2.26686,2.26666,2.26669,40000000.0
2006-06-08 04:31:00,2.2668,2.26687,2.26653,2.26671,32900000.0
2006-06-08 04:32:00,2.26673,2.26686,2.26661,2.26686,43000000.0
2006-06-08 04:33:00,2.26695,2.26713,2.26686,2.26701,42600000.0
2006-06-08 04:34:00,2.26701,2.26701,2.26686,2.26698,37700000.0
2006-06-08 04:35:00,2.26705,2.26714,2.267,2.26702,26100000.0
2006-06-08 04:36:00,2.26714,2.26739,2.26714,2.26734,24100000.0
2006-06-08 04:37:00,2.26728,2.26728,2.26692,2.26708,33700000.0
2006-06-08 04:38:00,2.26705,2.26724,2.26695,2.26707,21600000.0
2006-06-08 04:39:00,2.2671,2.26731,2.26707,2.26727,35700000.0
2006-06-08 04:40:00,2.26721,2.26745,2.26721,2.26745,17600000.0
2006-06-08 04:41:00,2.26733,2.26748,2.26731,2.26733,26600000.0
2006-06-08 04:42:00,2.26721,2.26744,2.26721,2.26729,41500001.0
2006-06-08 04:43:00,2.26743,2.26752,2.26724,2.26724,71099999.0
2006-06-08 04:44:00,2.26734,2.26749,2.26729,2.26729,15200000.0
2006-06-08 04:45:00,2.26722,2.2673,2.26717,2.2673,23000000.0
2006-06-08 04:46:00,2.26729,2.26737,2.26729,2.26731,32600000.0
2006-06-08 04:47:00,2.26726,2.2674,2.26725,2.26725,37300000.0
2006-06-08 04:48:00,2.26731,2.26739,2.26731,2.26734,5700000.0
2006-06-08 04:49:00,2.2676,2.2676,2.26731,2.26741,16400000.0
2006-06-08 04:50:00,2.2675,2.26762,2.2675,2.2676,27400000.0
2006-06-08 04:51:00,2.26762,2.26778,2.26751,2.26773,42500000.0
2006-06-08 04:52:00,2.26771,2.26771,2.26756,2.26757,38799999.0
2006-06-08 04:53:00,2.26768,2.26768,2.26757,2.26762,26600000.0
2006-06-08 04:54:00,2.26755,2.26765,2.26753,2.26753,11300000.0
2006-06-08 04:55:00,2.26762,2.26772,2.26739,2.26772,24600000.0
2006-06-08 04:56:00,2.26769,2.26785,2.26762,2.26785,31900000.0
2006-06-08 04:57:00,2.26787,2.26787,2.2676,2.26775,40900000.0
2006-06-08 04:58:00,2.26773,2.26773,2.26765,2.2677,5500000.0
2006-06-08 04:59:00,2.26759,2.26771,2.26731,2.26771,29200000.0
2006-06-08 05:00:00,2.26759,2.26759,2.26733,2.26733,25000000.0
2006-06-08 05:01:00,2.26734,2.26758,2.26729,2.26755,35900000.0
2006-06-08 05:02:00,2.26756,2.26778,2.26744,2.26758,30800000.0
2006-06-08 05:03:00,2.26733,2.26733,2.26688,2.26688,33600000.0
2006-06-08 05:04:00,2.26702,2.26705,2.2668,2.2668,40500000.0
2006-06-08 05:05:00,2.26685,2.267,2.26679,2.26679,30000000.0
2006-06-08 05:06:00,2.26701,2.26706,2.26701,2.26706,6200000.0
2006-06-08 05:07:00,2.26726,2.26728,2.26711,2.26716,61600000.0
2006-06-08 05:08:00,2.2673,2.26735,2.26717,2.2672,24100000.0
2006-06-08 05:09:00,2.26726,2.2673,2.26709,2.26725,31500000.0
2006-06-08 05:10:00,2.26728,2.26728,2.26713,2.26722,41200000.0
2006-06-08 05:11:00,2.26719,2.26724,2.26706,2.26712,39200000.0
2006-06-08 05:12:00,2.26706,2.2672,2.26706,2.2672,21500000.0
2006-06-08 05:13:00,2.26706,2.26714,2.26679,2.26694,23500000.0
2006-06-08 05:14:00,2.2669,2.26692,2.26676,2.26683,39400000.0
2006-06-08 05:15:00,2.26695,2.267,2.26695,2.267,9100000.0
2006-06-08 05:16:00,2.2668,2.26693,2.2668,2.26687,30900000.0
2006-06-08 05:17:00,2.26684,2.26695,2.26673,2.26678,25200000.0
2006-06-08 05:18:00,2.26677,2.26695,2.26672,2.26695,23400000.0
2006-06-08 05:19:00,2.26702,2.26715,2.26693,2.26715,34000000.0
2006-06-08 05:20:00,2.26695,2.26708,2.26687,2.267,35900000.0
2006-06-08 05:21:00,2.26693,2.26705,2.26693,2.267,21100000.0
2006-06-08 05:22:00,2.26696,2.2671,2.26692,2.26705,39300000.0
2006-06-08 05:23:00,2.26705,2.26727,2.26703,2.26715,38100000.0
2006-06-08 05:24:00,2.26704,2.26719,2.26702,2.26719,20300000.0
2006-06-08 05:25:00,2.2673,2.26733,2.26715,2.26715,19400000.0
2006-06-08 05:26:00,2.26729,2.2674,2.26721,2.26724,23100000.0
2006-06-08 05:27:00,2.26722,2.26749,2.26722,2.26749,30800000.0
2006-06-08 05:28:00,2.26749,2.26757,2.26737,2.26742,37000000.0
2006-06-08 05:29:00,2.26736,2.26748,2.26736,2.26748,25100000.0
2006-06-08 05:30:00,2.26744,2.26759,2.26744,2.26759,5700000.0
2006-06-08 05:31:00,2.26726,2.26741,2.26726,2.26737,36800000.0
2006-06-08 05:32:00,2.26742,2.26755,2.2674,2.2674,20000000.0
2006-06-08 05:33:00,2.26753,2.26768,2.26753,2.26768,16500000.0
2006-06-08 05:34:00,2.26763,2.26774,2.26749,2.26749,42700000.0
2006-06-08 05:35:00,2.26757,2.26769,2.26757,2.2676,20800000.0
2006-06-08 05:36:00,2.26757,2.26767,2.26751,2.26766,30600000.0
2006-06-08 05:37:00,2.26771,2.26771,2.26753,2.26769,39100000.0
2006-06-08 05:38:00,2.2676,2.26773,2.26751,2.26752,47099999.0
2006-06-08 05:39:00,2.26749,2.26796,2.26749,2.26796,44400000.0
2006-06-08 05:40:00,2.26807,2.26855,2.26807,2.26827,37300000.0
2006-06-08 05:41:00,2.26842,2.26849,2.26811,2.26811,29200000.0
2006-06-08 05:42:00,2.26793,2.26826,2.26792,2.26802,24500000.0
2006-06-08 05:43:00,2.26789,2.26789,2.26784,2.26788,34700000.0
2006-06-08 05:44:00,2.26782,2.26782,2.26738,2.26738,19500000.0
2006-06-08 05:45:00,2.26748,2.26754,2.26731,2.26754,18500000.0
2006-06-08 05:46:00,2.26758,2.26775,2.26758,2.26761,23200000.0
2006-06-08 05:47:00,2.26766,2.26778,2.26749,2.2677,50100000.0
2006-06-08 05:48:00,2.2677,2.26776,2.26748,2.26748,56300001.0
2006-06-08 05:49:00,2.26734,2.26756,2.26728,2.26756,29600000.0
2006-06-08 05:50:00,2.26735,2.26737,2.26728,2.26733,18400000.0
2006-06-08 05:51:00,2.26739,2.26739,2.26738,2.26738,7200000.0
2006-06-08 05:52:00,2.2674,2.26765,2.2674,2.26744,35200000.0
2006-06-08 05:53:00,2.26722,2.26743,2.26722,2.26742,51500001.0
2006-06-08 05:54:00,2.26733,2.26738,2.2673,2.26733,21200000.0
2006-06-08 05:55:00,2.2673,2.2673,2.26711,2.26716,36600000.0
2006-06-08 05:56:00,2.26723,2.26726,2.26721,2.26726,13600000.0
2006-06-08 05:57:00,2.26716,2.26717,2.26692,2.26707,33500000.0
2006-06-08 05:58:00,2.26708,2.26738,2.26692,2.26702,23000000.0
2006-06-08 05:59:00,2.26711,2.26717,2.26693,2.26717,20600000.0
2006-06-08 06:00:00,2.26715,2.26725,2.2671,2.26715,40600000.0
2006-06-08 06:01:00,2.26737,2.26737,2.26733,2.26733,12800000.0
2006-06-08 06:02:00,2.26737,2.26759,2.26737,2.26741,60100000.0
2006-06-08 06:03:00,2.26737,2.26753,2.26737,2.26751,25800000.0
2006-06-08 06:04:00,2.26758,2.26769,2.26734,2.26758,23400000.0
2006-06-08 06:05:00,2.26744,2.26744,2.26731,2.26744,16800000.0
2006-06-08 06:06:00,2.2675,2.26752,2.26715,2.26752,49800000.0
2006-06-08 06:07:00,2.26749,2.26754,2.26735,2.26735,33900000.0
2006-06-08 06:08:00,2.2674,2.26753,2.26719,2.26743,33700000.0
2006-06-08 06:09:00,2.26755,2.26768,2.2674,2.26748,42900000.0
2006-06-08 06:10:00,2.26743,2.26756,2.26735,2.26743,46200000.0
2006-06-08 06:11:00,2.26747,2.26766,2.26733,2.26733,49000001.0
2006-06-08 06:12:00,2.26737,2.26762,2.26732,2.26732,31200000.0
2006-06-08 06:13:00,2.26724,2.26743,2.26724,2.26739,30100000.0
2006-06-08 06:14:00,2.26731,2.26745,2.26728,2.26729,13300000.0
2006-06-08 06:15:00,2.2673,2.2674,2.26722,2.26722,34700000.0
2006-06-08 06:16:00,2.26747,2.26747,2.26719,2.2672,21500000.0
2006-06-08 06:17:00,2.26693,2.26693,2.26664,2.26671,36400000.0
2006-06-08 06:18:00,2.26673,2.26677,2.26657,2.26673,45000000.0
2006-06-08 06:19:00,2.26664,2.26664,2.26648,2.26653,38100000.0
2006-06-08 06:20:00,2.26664,2.26667,2.26651,2.26667,25600000.0
2006-06-08 06:21:00,2.2666,2.26664,2.26642,2.26655,25300000.0
2006-06-08 06:22:00,2.2664,2.26669,2.26626,2.26669,45900000.0
2006-06-08 06:23:00,2.26656,2.26656,2.26627,2.26627,51900000.0
2006-06-08 06:24:00,2.26642,2.2666,2.26642,2.2666,23200000.0
2006-06-08 06:25:00,2.2665,2.2668,2.26644,2.26662,37600000.0
2006-06-08 06:26:00,2.26675,2.2668,2.26665,2.26665,14200000.0
2006-06-08 06:27:00,2.2666,2.2666,2.26644,2.26655,29100000.0
2006-06-08 06:28:00,2.2666,2.2666,2.26646,2.2665,26400000.0
2006-06-08 06:29:00,2.26637,2.26669,2.26637,2.26638,33200000.0
2006-06-08 06:30:00,2.26633,2.26656,2.26633,2.2665,30200000.0
2006-06-08 06:31:00,2.26643,2.26655,2.2663,2.26638,45400000.0
2006-06-08 06:32:00,2.26635,2.26635,2.26601,2.26622,34700000.0
2006-06-08 06:33:00,2.26619,2.26643,2.26619,2.26634,40200000.0
2006-06-08 06:34:00,2.26647,2.2667,2.26644,2.2667,16800000.0
2006-06-08 06:35:00,2.26678,2.26683,2.2667,2.26678,41100000.0
2006-06-08 06:36:00,2.26671,2.26671,2.26655,2.26655,40200000.0
2006-06-08 06:37:00,2.26653,2.26659,2.26648,2.26658,36100000.0
2006-06-08 06:38:00,2.26658,2.26672,2.26653,2.26653,63500000.0
2006-06-08 06:39:00,2.26655,2.26671,2.26647,2.26662,18100000.0
2006-06-08 06:40:00,2.26671,2.26671,2.26651,2.26651,8500000.0
2006-06-08 06:41:00,2.2666,2.26667,2.26655,2.26663,25800000.0
2006-06-08 06:42:00,2.26655,2.26655,2.26637,2.26642,34500000.0
2006-06-08 06:43:00,2.26635,2.26641,2.26626,2.2663,25600000.0
2006-06-08 06:44:00,2.2662,2.26627,2.26612,2.26613,29300000.0
2006-06-08 06:45:00,2.266,2.26615,2.266,2.26613,41100000.0
2006-06-08 06:46:00,2.26617,2.26626,2.26604,2.26624,25500000.0
2006-06-08 06:47:00,2.26615,2.2663,2.26613,2.26613,50200000.0
2006-06-08 06:48:00,2.26622,2.26622,2.26611,2.26611,6800000.0
2006-06-08 06:49:00,2.26607,2.26625,2.26607,2.26607,24100000.0
2006-06-08 06:50:00,2.2661,2.26642,2.2661,2.26632,23000000.0
2006-06-08 06:51:00,2.2664,2.26647,2.26621,2.26628,15200000.0
2006-06-08 06:52:00,2.26627,2.26646,2.26627,2.26638,38199999.0
2006-06-08 06:53:00,2.26633,2.26633,2.2663,2.2663,9200000.0
2006-06-08 06:54:00,2.26629,2.26629,2.26607,2.26627,26700000.0
2006-06-08 06:55:00,2.2663,2.26635,2.26625,2.26628,19700000.0
2006-06-08 06:56:00,2.26645,2.26652,2.26624,2.26624,27500000.0
2006-06-08 06:57:00,2.26625,2.2663,2.26623,2.2663,25800000.0
2006-06-08 06:58:00,2.26625,2.26645,2.2662,2.26627,68000000.0
2006-06-08 06:59:00,2.26621,2.26638,2.26614,2.2662,17000000.0
2006-06-08 07:00:00,2.26599,2.26611,2.2659,2.26595,26300000.0
2006-06-08 07:01:00,2.26586,2.26605,2.26586,2.26598,20600000.0
2006-06-08 07:02:00,2.26585,2.26602,2.26585,2.26602,33900000.0
2006-06-08 07:03:00,2.26596,2.26605,2.26586,2.266,19200000.0
2006-06-08 07:04:00,2.2661,2.2662,2.26589,2.26589,60699999.0
2006-06-08 07:05:00,2.2659,2.2659,2.26571,2.26581,23700000.0
2006-06-08 07:06:00,2.26586,2.26595,2.26579,2.26579,13300000.0
2006-06-08 07:07:00,2.26576,2.26598,2.26576,2.2659,30300000.0
2006-06-08 07:08:00,2.26593,2.26609,2.26593,2.26609,6200000.0
2006-06-08 07:09:00,2.26602,2.26622,2.26594,2.26622,10200000.0
2006-06-08 07:10:00,2.26611,2.26637,2.26611,2.26623,27700000.0
2006-06-08 07:11:00,2.26625,2.2665,2.26623,2.2664,61200000.0
2006-06-08 07:12:00,2.26626,2.2663,2.26592,2.26592,20600000.0
2006-06-08 07:13:00,2.26562,2.2661,2.2655,2.2661,40100000.0
2006-06-08 07:14:00,2.26605,2.26621,2.26598,2.26598,33400000.0
2006-06-08 07:15:00,2.26608,2.26608,2.26574,2.2659,33400000.0
2006-06-08 07:16:00,2.26602,2.26625,2.26602,2.26625,23100000.0
2006-06-08 07:17:00,2.26615,2.26622,2.26597,2.26602,25800000.0
2006-06-08 07:18:00,2.26608,2.26615,2.26598,2.26604,38900000.0
2006-06-08 07:19:00,2.26604,2.26621,2.26593,2.26593,35700000.0
2006-06-08 07:20:00,2.26582,2.26601,2.26567,2.26601,29700000.0
2006-06-08 07:21:00,2.266,2.266,2.2658,2.26595,12200000.0
2006-06-08 07:22:00,2.26582,2.26595,2.26574,2.26583,19700000.0
2006-06-08 07:23:00,2.26571,2.26571,2.2655,2.2655,10000000.0
2006-06-08 07:24:00,2.2656,2.2656,2.26536,2.26555,56100000.0
2006-06-08 07:25:00,2.26551,2.26571,2.26551,2.26565,43800000.0
2006-06-08 07:26:00,2.26558,2.26571,2.26547,2.2656,39000000.0
2006-06-08 07:27:00,2.2656,2.26568,2.2656,2.26568,14400000.0
2006-06-08 07:28:00,2.26546,2.26546,2.26509,2.26517,22200000.0
2006-06-08 07:29:00,2.26518,2.26558,2.26509,2.26558,30900000.0
2006-06-08 07:30:00,2.26554,2.26583,2.26554,2.26571,21200000.0
2006-06-08 07:31:00,2.26568,2.26586,2.26566,2.26575,42300000.0
2006-06-08 07:32:00,2.26578,2.26578,2.26546,2.26565,56100000.0
2006-06-08 07:33:00,2.26539,2.26539,2.26495,2.26515,13800000.0
2006-06-08 07:34:00,2.26505,2.26549,2.26505,2.26528,28700000.0
2006-06-08 07:35:00,2.26543,2.2655,2.26537,2.26537,38100000.0
2006-06-08 07:36:00,2.26528,2.26541,2.26521,2.26523,29800000.0
2006-06-08 07:37:00,2.26527,2.2654,2.26514,2.26523,23900000.0
2006-06-08 07:38:00,2.26537,2.26565,2.26537,2.26565,25500000.0
2006-06-08 07:39:00,2.2656,2.2658,2.26553,2.26557,34400000.0
2006-06-08 07:40:00,2.26531,2.26556,2.26531,2.26552,55400000.0
2006-06-08 07:41:00,2.26559,2.2657,2.2654,2.26565,33300001.0
2006-06-08 07:42:00,2.26547,2.26547,2.26517,2.26527,34800000.0
2006-06-08 07:43:00,2.26516,2.26552,2.26516,2.26532,33900000.0
2006-06-08 07:44:00,2.26549,2.26584,2.26549,2.26557,34300000.0
2006-06-08 07:45:00,2.26548,2.26578,2.2654,2.26547,37300000.0
2006-06-08 07:46:00,2.26549,2.26565,2.26542,2.26565,34400000.0
2006-06-08 07:47:00,2.26561,2.26569,2.26547,2.2655,20700000.0
2006-06-08 07:48:00,2.26554,2.26576,2.26536,2.26561,65800000.0
2006-06-08 07:49:00,2.2656,2.2656,2.26538,2.26544,42300000.0
2006-06-08 07:50:00,2.26542,2.26549,2.26529,2.26537,35900000.0
2006-06-08 07:51:00,2.26533,2.26563,2.26528,2.26528,20700000.0
2006-06-08 07:52:00,2.26546,2.26567,2.26522,2.26522,56400000.0
2006-06-08 07:53:00,2.26528,2.2654,2.26528,2.26539,30800000.0
2006-06-08 07:54:00,2.26532,2.26541,2.26509,2.26509,30000000.0
2006-06-08 07:55:00,2.26506,2.26507,2.26456,2.26466,46100000.0
2006-06-08 07:56:00,2.26471,2.26491,2.26454,2.26461,29800000.0
2006-06-08 07:57:00,2.2647,2.2647,2.26465,2.26466,36699999.0
2006-06-08 07:58:00,2.2647,2.26489,2.2642,2.2642,38500000.0
2006-06-08 07:59:00,2.26437,2.26459,2.26437,2.26459,28900000.0
2006-06-08 08:00:00,2.26488,2.2649,2.26441,2.26441,39500000.0
2006-06-08 08:01:00,2.26422,2.26422,2.26378,2.26406,37500000.0
2006-06-08 08:02:00,2.26398,2.2647,2.26398,2.26453,34700001.0
2006-06-08 08:03:00,2.2644,2.26454,2.26414,2.26435,64099999.0
2006-06-08 08:04:00,2.26412,2.26432,2.26405,2.26416,25400000.0
2006-06-08 08:05:00,2.26398,2.26463,2.26398,2.26454,43200001.0
2006-06-08 08:06:00,2.26446,2.26446,2.26413,2.26413,43100000.0
2006-06-08 08:07:00,2.26404,2.26448,2.26393,2.26428,22400000.0
2006-06-08 08:08:00,2.26434,2.26445,2.26365,2.26367,41100000.0
2006-06-08 08:09:00,2.26355,2.26367,2.26318,2.26318,61300000.0
2006-06-08 08:10:00,2.26308,2.26333,2.26299,2.26317,28700000.0
2006-06-08 08:11:00,2.26342,2.26375,2.26297,2.26297,39200001.0
2006-06-08 08:12:00,2.26271,2.26313,2.26271,2.26278,25500000.0
2006-06-08 08:13:00,2.26279,2.26324,2.26264,2.26319,41000000.0
2006-06-08 08:14:00,2.2634,2.26346,2.26316,2.26316,42900001.0
2006-06-08 08:15:00,2.2632,2.26377,2.2632,2.26354,34100000.0
2006-06-08 08:16:00,2.26352,2.26399,2.26352,2.26399,19200000.0
2006-06-08 08:17:00,2.26418,2.26452,2.26407,2.26452,17500000.0
2006-06-08 08:18:00,2.26476,2.26476,2.26417,2.26417,17200000.0
2006-06-08 08:19:00,2.26416,2.26431,2.26416,2.26431,29900001.0
2006-06-08 08:20:00,2.26403,2.26437,2.26403,2.26437,44600000.0
2006-06-08 08:21:00,2.2644,2.26447,2.26405,2.26415,23700000.0
2006-06-08 08:22:00,2.26416,2.26426,2.26392,2.26392,24000000.0
2006-06-08 08:23:00,2.26409,2.26436,2.26389,2.26408,39400000.0
2006-06-08 08:24:00,2.26402,2.26432,2.26392,2.26413,30800000.0
2006-06-08 08:25:00,2.26419,2.26419,2.26409,2.26409,7200000.0
2006-06-08 08:26:00,2.2641,2.26414,2.26388,2.26388,67100000.0
2006-06-08 08:27:00,2.26393,2.26395,2.26373,2.26378,22800000.0
2006-06-08 08:28:00,2.26374,2.26393,2.26374,2.26382,44500000.0
2006-06-08 08:29:00,2.26371,2.26371,2.26341,2.26361,21900000.0
2006-06-08 08:30:00,2.26353,2.26373,2.26344,2.26355,34200000.0
2006-06-08 08:31:00,2.26361,2.26363,2.2633,2.26336,43100000.0
2006-06-08 08:32:00,2.26325,2.26327,2.26292,2.26292,49600000.0
2006-06-08 08:33:00,2.2628,2.26336,2.2628,2.26317,32300000.0
2006-06-08 08:34:00,2.26327,2.26328,2.26194,2.26233,53400000.0
2006-06-08 08:35:00,2.26245,2.26245,2.26126,2.26126,35900000.0
2006-06-08 08:36:00,2.2613,2.26148,2.26114,2.26141,31100000.0
2006-06-08 08:37:00,2.26175,2.26223,2.26175,2.26223,16200000.0
2006-06-08 08:38:00,2.26236,2.26236,2.26187,2.26225,31500000.0
2006-06-08 08:39:00,2.26225,2.26233,2.262,2.26225,48600000.0
2006-06-08 08:40:00,2.26243,2.26287,2.26243,2.26287,17500000.0
2006-06-08 08:41:00,2.2629,2.26317,2.26275,2.26297,27400000.0
2006-06-08 08:42:00,2.26292,2.26292,2.26257,2.26268,24700000.0
2006-06-08 08:43:00,2.26263,2.2628,2.26261,2.26271,40700000.0
2006-06-08 08:44:00,2.26283,2.2632,2.26279,2.26279,40000000.0
2006-06-08 08:45:00,2.26272,2.26287,2.26266,2.26269,32900000.0
2006-06-08 08:46:00,2.26265,2.26279,2.2626,2.26261,19800000.0
2006-06-08 08:47:00,2.2629,2.26302,2.26264,2.26301,39800000.0
2006-06-08 08:48:00,2.26302,2.26322,2.26302,2.26317,31200000.0
2006-06-08 08:49:00,2.26317,2.26317,2.26282,2.26282,58100000.0
2006-06-08 08:50:00,2.26269,2.26288,2.26262,2.26281,28800000.0
2006-06-08 08:51:00,2.26259,2.26263,2.26216,2.26216,25000000.0
2006-06-08 08:52:00,2.26227,2.26247,2.26217,2.26228,57700000.0
2006-06-08 08:53:00,2.26231,2.26245,2.26209,2.26245,59600000.0
2006-06-08 08:54:00,2.26246,2.2625,2.2622,2.26225,43900000.0
2006-06-08 08:55:00,2.26249,2.26278,2.26249,2.26265,25500000.0
2006-06-08 08:56:00,2.26245,2.26283,2.26245,2.2628,30800000.0
2006-06-08 08:57:00,2.26266,2.26266,2.26218,2.26263,44600000.0
2006-06-08 08:58:00,2.26273,2.26273,2.26204,2.26204,49900000.0
2006-06-08 08:59:00,2.26199,2.26218,2.26197,2.26215,30000000.0
2006-06-08 09:00:00,2.26212,2.26221,2.26188,2.2621,14800000.0
2006-06-08 09:01:00,2.26225,2.26237,2.26212,2.26237,16600000.0
2006-06-08 09:02:00,2.26269,2.26307,2.26268,2.26288,34700000.0
2006-06-08 09:03:00,2.26269,2.26269,2.2624,2.2624,34100000.0
2006-06-08 09:04:00,2.26241,2.26283,2.26213,2.26283,28900000.0
2006-06-08 09:05:00,2.26312,2.26312,2.26267,2.26291,30500000.0
2006-06-08 09:06:00,2.26306,2.2634,2.26306,2.26333,20700000.0
2006-06-08 09:07:00,2.26341,2.26341,2.26292,2.26315,24400000.0
2006-06-08 09:08:00,2.26333,2.26334,2.26301,2.26301,28000000.0
2006-06-08 09:09:00,2.26292,2.26328,2.26292,2.26309,26500000.0
2006-06-08 09:10:00,2.26302,2.26323,2.26302,2.26319,24300000.0
2006-06-08 09:11:00,2.26315,2.26322,2.26297,2.26311,24800000.0
2006-06-08 09:12:00,2.26302,2.26302,2.26276,2.26276,19500000.0
2006-06-08 09:13:00,2.26286,2.26317,2.26275,2.26275,27200000.0
2006-06-08 09:14:00,2.26317,2.26317,2.2629,2.26306,43100000.0
2006-06-08 09:15:00,2.263,2.26343,2.26292,2.26343,20800000.0
2006-06-08 09:16:00,2.26365,2.26407,2.26339,2.26405,47200000.0
2006-06-08 09:17:00,2.26417,2.26435,2.26387,2.26391,51100000.0
2006-06-08 09:18:00,2.26398,2.26503,2.26398,2.26503,23600000.0
2006-06-08 09:19:00,2.2653,2.26561,2.26519,2.26545,36400000.0
2006-06-08 09:20:00,2.26534,2.26563,2.26521,2.26534,26400000.0
2006-06-08 09:21:00,2.2655,2.2655,2.26336,2.26338,37200000.0
2006-06-08 09:22:00,2.26335,2.2636,2.26284,2.26284,56600000.0
2006-06-08 09:23:00,2.26299,2.26312,2.26287,2.26312,40300000.0
2006-06-08 09:24:00,2.26303,2.26308,2.26249,2.26302,26000000.0
2006-06-08 09:25:00,2.26297,2.26299,2.26235,2.26271,26800000.0
2006-06-08 09:26:00,2.2626,2.26274,2.26226,2.26274,28800000.0
2006-06-08 09:27:00,2.26265,2.26294,2.26264,2.26294,19400000.0
2006-06-08 09:28:00,2.2627,2.26273,2.26211,2.26211,60300000.0
2006-06-08 09:29:00,2.26205,2.2623,2.26181,2.26227,21600000.0
2006-06-08 09:30:00,2.26239,2.26239,2.26194,2.26194,51000000.0
2006-06-08 09:31:00,2.26195,2.26195,2.26141,2.26158,29700000.0
2006-06-08 09:32:00,2.26163,2.26163,2.26128,2.2613,33900000.0
2006-06-08 09:33:00,2.26133,2.26185,2.2613,2.26185,26200000.0
2006-06-08 09:34:00,2.26174,2.26186,2.26138,2.2614,74400000.0
2006-06-08 09:35:00,2.26126,2.26171,2.26117,2.26144,36700000.0
2006-06-08 09:36:00,2.26165,2.26184,2.26149,2.26178,24500000.0
2006-06-08 09:37:00,2.26192,2.26194,2.26167,2.2619,28200000.0
2006-06-08 09:38:00,2.26181,2.26213,2.26174,2.26213,18800000.0
2006-06-08 09:39:00,2.26216,2.2623,2.26198,2.26223,39300000.0
2006-06-08 09:40:00,2.26238,2.26252,2.26216,2.26216,78200000.0
2006-06-08 09:41:00,2.26206,2.26229,2.26205,2.26226,47500000.0
2006-06-08 09:42:00,2.26209,2.26236,2.26209,2.26236,39300000.0
2006-06-08 09:43:00,2.26242,2.26248,2.26202,2.26205,46000000.0
2006-06-08 09:44:00,2.26213,2.26216,2.26192,2.2621,31500000.0
2006-06-08 09:45:00,2.26194,2.2623,2.26191,2.26211,26100000.0
2006-06-08 09:46:00,2.26217,2.26221,2.2618,2.26188,23400000.0
2006-06-08 09:47:00,2.26188,2.2621,2.26177,2.26192,36500000.0
2006-06-08 09:48:00,2.26209,2.26271,2.26209,2.26267,46700000.0
2006-06-08 09:49:00,2.26274,2.26278,2.26249,2.26267,28400000.0
2006-06-08 09:50:00,2.26273,2.26273,2.26245,2.26248,35500000.0
2006-06-08 09:51:00,2.26287,2.26312,2.2628,2.2631,37700000.0
2006-06-08 09:52:00,2.26328,2.26328,2.26292,2.2631,57200000.0
2006-06-08 09:53:00,2.26309,2.26332,2.26309,2.2633,42199999.0
2006-06-08 09:54:00,2.26317,2.26326,2.26289,2.26289,44600000.0
2006-06-08 09:55:00,2.26275,2.26362,2.26273,2.26344,37700000.0
2006-06-08 09:56:00,2.26344,2.26385,2.26344,2.26378,36600000.0
2006-06-08 09:57:00,2.26391,2.26398,2.26357,2.26374,38100000.0
2006-06-08 09:58:00,2.26405,2.26413,2.26378,2.26396,49500000.0
2006-06-08 09:59:00,2.26424,2.26429,2.26361,2.26361,16800000.0
2006-06-08 10:00:00,2.26342,2.26362,2.26313,2.26313,24700000.0
2006-06-08 10:01:00,2.26261,2.26297,2.26157,2.26297,41300000.0
2006-06-08 10:02:00,2.26325,2.26329,2.26271,2.26275,76400000.0
2006-06-08 10:03:00,2.26268,2.26311,2.26268,2.26297,27200000.0
2006-06-08 10:04:00,2.26303,2.26306,2.26266,2.26266,41600000.0
2006-06-08 10:05:00,2.26273,2.26307,2.26273,2.26297,29100000.0
2006-06-08 10:06:00,2.2629,2.2629,2.26244,2.26244,30000000.0
2006-06-08 10:07:00,2.2628,2.26286,2.26238,2.26253,16600000.0
2006-06-08 10:08:00,2.26261,2.26275,2.26229,2.26229,24000000.0
2006-06-08 10:09:00,2.2619,2.262,2.26187,2.26189,45500000.0
2006-06-08 10:10:00,2.26195,2.26237,2.26194,2.26227,41900000.0
2006-06-08 10:11:00,2.2622,2.26231,2.26211,2.26222,28600000.0
2006-06-08 10:12:00,2.26223,2.26231,2.26223,2.26231,9400000.0
2006-06-08 10:13:00,2.26237,2.26249,2.26232,2.26243,13300000.0
2006-06-08 10:14:00,2.26245,2.26267,2.26242,2.26242,43299999.0
2006-06-08 10:15:00,2.2625,2.2625,2.26232,2.2624,32600000.0
2006-06-08 10:16:00,2.26237,2.26258,2.26237,2.26248,40300000.0
2006-06-08 10:17:00,2.26249,2.26273,2.26245,2.26273,69500000.0
2006-06-08 10:18:00,2.26258,2.26295,2.26258,2.26295,38000000.0
2006-06-08 10:19:00,2.26263,2.26279,2.26242,2.26242,47100000.0
2006-06-08 10:20:00,2.26245,2.26259,2.26218,2.26233,33300000.0
2006-06-08 10:21:00,2.26224,2.26252,2.26206,2.26247,21400000.0
2006-06-08 10:22:00,2.26242,2.26253,2.26172,2.2621,41200000.0
2006-06-08 10:23:00,2.26217,2.26234,2.26208,2.26217,23200000.0
2006-06-08 10:24:00,2.26199,2.26206,2.26184,2.26206,27900000.0
2006-06-08 10:25:00,2.26195,2.26228,2.26195,2.26217,25700000.0
2006-06-08 10:26:00,2.26235,2.26251,2.26203,2.26248,39400000.0
2006-06-08 10:27:00,2.2626,2.2628,2.26258,2.2626,42200000.0
2006-06-08 10:28:00,2.26261,2.26274,2.26245,2.26266,35800000.0
2006-06-08 10:29:00,2.26249,2.26276,2.2613,2.2613,37900000.0
2006-06-08 10:30:00,2.26041,2.26041,2.25864,2.25866,16700000.0
2006-06-08 10:31:00,2.25894,2.25977,2.25894,2.25977,28000000.0
2006-06-08 10:32:00,2.25958,2.25999,2.25958,2.25984,41600000.0
2006-06-08 10:33:00,2.25981,2.25981,2.25939,2.2597,56200000.0
2006-06-08 10:34:00,2.25968,2.26008,2.25967,2.2598,52600000.0
2006-06-08 10:35:00,2.25986,2.26002,2.25979,2.25989,45900000.0
2006-06-08 10:36:00,2.26012,2.26029,2.25985,2.26008,25200000.0
2006-06-08 10:37:00,2.26039,2.26061,2.26039,2.26043,31400000.0
2006-06-08 10:38:00,2.26039,2.26063,2.26035,2.26045,28900000.0
2006-06-08 10:39:00,2.26067,2.26091,2.26061,2.26067,40800000.0
2006-06-08 10:40:00,2.26058,2.26071,2.26031,2.26059,54400000.0
2006-06-08 10:41:00,2.26044,2.2606,2.26006,2.26017,36600000.0
2006-06-08 10:42:00,2.25998,2.26026,2.25998,2.2602,43800000.0
2006-06-08 10:43:00,2.26018,2.26042,2.26002,2.26009,40400000.0
2006-06-08 10:44:00,2.25979,2.25998,2.25978,2.25993,46100000.0
2006-06-08 10:45:00,2.25996,2.25996,2.25977,2.25994,25700000.0
2006-06-08 10:46:00,2.26006,2.26028,2.25979,2.26028,39000000.0
2006-06-08 10:47:00,2.26028,2.26045,2.26019,2.26045,28200000.0
2006-06-08 10:48:00,2.26042,2.26043,2.26025,2.26025,48000000.0
2006-06-08 10:49:00,2.26034,2.26077,2.26034,2.26077,19200000.0
2006-06-08 10:50:00,2.26075,2.26075,2.2605,2.2605,24600000.0
2006-06-08 10:51:00,2.26022,2.26051,2.26008,2.26029,19600000.0
2006-06-08 10:52:00,2.2603,2.26045,2.26026,2.26035,28300000.0
2006-06-08 10:53:00,2.26034,2.26058,2.2603,2.2605,23000000.0
2006-06-08 10:54:00,2.26061,2.26083,2.26061,2.26066,44200000.0
2006-06-08 10:55:00,2.26075,2.26078,2.26039,2.26062,36200000.0
2006-06-08 10:56:00,2.26041,2.26055,2.26041,2.26051,27100000.0
2006-06-08 10:57:00,2.26044,2.26076,2.26031,2.26032,48000000.0
2006-06-08 10:58:00,2.26015,2.26026,2.25994,2.25994,41300000.0
2006-06-08 10:59:00,2.26,2.26026,2.26,2.26021,43900000.0
2006-06-08 11:00:00,2.26022,2.26058,2.26016,2.26022,26200000.0
2006-06-08 11:01:00,2.26009,2.26009,2.25985,2.26005,20600000.0
2006-06-08 11:02:00,2.26005,2.26023,2.26,2.26023,29900000.0
2006-06-08 11:03:00,2.26025,2.2605,2.26025,2.26033,16700000.0
2006-06-08 11:04:00,2.26044,2.26063,2.26044,2.26055,24400000.0
2006-06-08 11:05:00,2.26063,2.26079,2.26054,2.26061,41400000.0
2006-06-08 11:06:00,2.26114,2.26136,2.26094,2.26128,31000000.0
2006-06-08 11:07:00,2.26135,2.26151,2.26135,2.26151,49800000.0
2006-06-08 11:08:00,2.26141,2.26163,2.26138,2.26138,33200000.0
2006-06-08 11:09:00,2.26129,2.26163,2.26129,2.26145,49700000.0
2006-06-08 11:10:00,2.26147,2.26175,2.26129,2.26129,41500000.0
2006-06-08 11:11:00,2.26138,2.26147,2.26103,2.26103,36400000.0
2006-06-08 11:12:00,2.26099,2.2614,2.26096,2.2614,21800000.0
2006-06-08 11:13:00,2.2615,2.2615,2.26119,2.26119,36200000.0
2006-06-08 11:14:00,2.26131,2.26156,2.26129,2.26135,49200000.0
2006-06-08 11:15:00,2.26119,2.26144,2.26103,2.26144,40900000.0
2006-06-08 11:16:00,2.26117,2.26145,2.26107,2.26107,32200000.0
2006-06-08 11:17:00,2.26103,2.26103,2.26087,2.26097,31600000.0
2006-06-08 11:18:00,2.26097,2.26113,2.26092,2.26113,20400000.0
2006-06-08 11:19:00,2.26106,2.26123,2.26087,2.26097,41900000.0
2006-06-08 11:20:00,2.26101,2.26135,2.26089,2.26122,48700000.0
2006-06-08 11:21:00,2.26103,2.26171,2.26103,2.26171,32500000.0
2006-06-08 11:22:00,2.26161,2.26163,2.26141,2.26152,32100000.0
2006-06-08 11:23:00,2.2615,2.26158,2.26133,2.26143,63900000.0
2006-06-08 11:24:00,2.26161,2.26161,2.26127,2.26147,34000000.0
2006-06-08 11:25:00,2.2614,2.26162,2.26132,2.26133,44600000.0
2006-06-08 11:26:00,2.2613,2.26139,2.26123,2.26123,15600000.0
2006-06-08 11:27:00,2.26119,2.26139,2.26115,2.26115,33900000.0
2006-06-08 11:28:00,2.2611,2.26125,2.26093,2.26125,61400000.0
2006-06-08 11:29:00,2.26116,2.26116,2.26065,2.2607,54299999.0
2006-06-08 11:30:00,2.26067,2.26067,2.26042,2.26063,46900000.0
2006-06-08 11:31:00,2.26048,2.26052,2.2602,2.2602,56000001.0
2006-06-08 11:32:00,2.26014,2.26036,2.26011,2.26034,45699999.0
2006-06-08 11:33:00,2.26025,2.2603,2.26018,2.26018,24700000.0
2006-06-08 11:34:00,2.26004,2.26005,2.25981,2.25996,57000000.0
2006-06-08 11:35:00,2.25992,2.25999,2.2597,2.25993,36600000.0
2006-06-08 11:36:00,2.26021,2.26051,2.26021,2.2604,53100000.0
2006-06-08 11:37:00,2.26043,2.26047,2.26039,2.26043,29000000.0
2006-06-08 11:38:00,2.26028,2.26042,2.26015,2.26015,49800000.0
2006-06-08 11:39:00,2.26005,2.26058,2.26005,2.26039,38700000.0
2006-06-08 11:40:00,2.26038,2.26066,2.26037,2.26066,26600000.0
2006-06-08 11:41:00,2.26047,2.2607,2.26047,2.2605,27700000.0
2006-06-08 11:42:00,2.26039,2.2606,2.26035,2.26048,48200000.0
2006-06-08 11:43:00,2.26044,2.26108,2.26044,2.26108,24500000.0
2006-06-08 11:44:00,2.26112,2.26112,2.26093,2.26109,14400000.0
2006-06-08 11:45:00,2.26103,2.26103,2.26072,2.26088,30900000.0
2006-06-08 11:46:00,2.26092,2.26105,2.26075,2.2609,29000000.0
2006-06-08 11:47:00,2.26112,2.26112,2.26091,2.26091,13600000.0
2006-06-08 11:48:00,2.26069,2.26108,2.26069,2.26102,23500000.0
2006-06-08 11:49:00,2.26097,2.26114,2.26081,2.26099,44500000.0
2006-06-08 11:50:00,2.26091,2.26101,2.26087,2.26087,14400000.0
2006-06-08 11:51:00,2.26104,2.26104,2.26085,2.26098,59500000.0
2006-06-08 11:52:00,2.2611,2.26117,2.26097,2.26108,45200001.0
2006-06-08 11:53:00,2.26106,2.26128,2.26106,2.26128,40600000.0
2006-06-08 11:54:00,2.2613,2.26154,2.26127,2.26149,55400000.0
2006-06-08 11:55:00,2.26159,2.26205,2.26159,2.26198,42300000.0
2006-06-08 11:56:00,2.26211,2.26218,2.26173,2.26173,32000000.0
2006-06-08 11:57:00,2.26177,2.26189,2.26167,2.2617,37900000.0
2006-06-08 11:58:00,2.26149,2.26184,2.26133,2.26177,20800000.0
2006-06-08 11:59:00,2.26177,2.26195,2.26167,2.26175,27000000.0
2006-06-08 12:00:00,2.26175,2.26213,2.26175,2.26203,31300000.0
2006-06-08 12:01:00,2.26209,2.26257,2.26209,2.26236,44700000.0
2006-06-08 12:02:00,2.26249,2.26311,2.26249,2.26301,19100000.0
2006-06-08 12:03:00,2.26305,2.26327,2.26305,2.26316,31200000.0
2006-06-08 12:04:00,2.26311,2.26321,2.26306,2.26306,32400000.0
2006-06-08 12:05:00,2.26312,2.26312,2.26284,2.26295,57199998.0
2006-06-08 12:06:00,2.26314,2.26314,2.26266,2.26294,34900000.0
2006-06-08 12:07:00,2.26304,2.26322,2.26292,2.26309,47400000.0
2006-06-08 12:08:00,2.26324,2.26342,2.26308,2.26311,25900000.0
2006-06-08 12:09:00,2.26322,2.26337,2.2629,2.26308,50100000.0
2006-06-08 12:10:00,2.26321,2.26322,2.26298,2.26317,28700000.0
2006-06-08 12:11:00,2.2634,2.26346,2.26329,2.2634,42900000.0
2006-06-08 12:12:00,2.26339,2.26356,2.26326,2.26337,23100000.0
2006-06-08 12:13:00,2.26324,2.26347,2.26314,2.26336,38000000.0
2006-06-08 12:14:00,2.26336,2.26363,2.26329,2.26352,44300000.0
2006-06-08 12:15:00,2.26347,2.26381,2.26344,2.26349,76300000.0
2006-06-08 12:16:00,2.26339,2.26352,2.26324,2.26335,48800000.0
2006-06-08 12:17:00,2.26354,2.26361,2.26332,2.26332,31500000.0
2006-06-08 12:18:00,2.26337,2.26345,2.26305,2.26312,39600000.0
2006-06-08 12:19:00,2.26301,2.26341,2.26297,2.26325,25000000.0
2006-06-08 12:20:00,2.26321,2.26333,2.2631,2.26327,35400000.0
2006-06-08 12:21:00,2.26319,2.26351,2.26319,2.26335,36400000.0
2006-06-08 12:22:00,2.26349,2.26371,2.26349,2.2636,21100000.0
2006-06-08 12:23:00,2.26364,2.26368,2.26337,2.26351,47500000.0
2006-06-08 12:24:00,2.26354,2.26363,2.26339,2.26342,25800000.0
2006-06-08 12:25:00,2.26363,2.26365,2.26329,2.26365,38300000.0
2006-06-08 12:26:00,2.26372,2.26379,2.26362,2.26362,27800000.0
2006-06-08 12:27:00,2.26364,2.26386,2.26356,2.26369,42200000.0
2006-06-08 12:28:00,2.26362,2.26362,2.26337,2.26358,24800000.0
2006-06-08 12:29:00,2.26358,2.26379,2.26342,2.26354,67800001.0
2006-06-08 12:30:00,2.26351,2.26354,2.26328,2.26337,61900001.0
2006-06-08 12:31:00,2.26349,2.26349,2.26333,2.2634,34000000.0
2006-06-08 12:32:00,2.26341,2.2636,2.26338,2.2636,22600000.0
2006-06-08 12:33:00,2.2634,2.26353,2.26332,2.26345,34300000.0
2006-06-08 12:34:00,2.2634,2.2634,2.26322,2.26322,33000000.0
2006-06-08 12:35:00,2.26315,2.2635,2.26315,2.2635,8800000.0
2006-06-08 12:36:00,2.26355,2.26355,2.26338,2.26341,27100000.0
2006-06-08 12:37:00,2.26342,2.26373,2.26342,2.26365,43800000.0
2006-06-08 12:38:00,2.26372,2.26393,2.26357,2.26374,44400000.0
2006-06-08 12:39:00,2.26383,2.264,2.26383,2.264,37200000.0
2006-06-08 12:40:00,2.26394,2.26404,2.26376,2.2639,38800000.0
2006-06-08 12:41:00,2.26404,2.26432,2.264,2.26427,46300000.0
2006-06-08 12:42:00,2.26418,2.26433,2.264,2.264,66800000.0
2006-06-08 12:43:00,2.26387,2.26416,2.26387,2.26407,16100000.0
2006-06-08 12:44:00,2.26402,2.26402,2.26358,2.26358,26800000.0
2006-06-08 12:45:00,2.26364,2.26381,2.2635,2.2637,37900000.0
2006-06-08 12:46:00,2.26347,2.2637,2.26346,2.26363,25800000.0
2006-06-08 12:47:00,2.26361,2.26393,2.26361,2.26361,40000000.0
2006-06-08 12:48:00,2.26363,2.26375,2.26355,2.26374,35600000.0
2006-06-08 12:49:00,2.26388,2.26389,2.26377,2.26385,22300000.0
2006-06-08 12:50:00,2.26382,2.26382,2.26356,2.26366,22800000.0
2006-06-08 12:51:00,2.26367,2.26394,2.26367,2.26367,25300000.0
2006-06-08 12:52:00,2.26383,2.26386,2.26372,2.26372,10000000.0
2006-06-08 12:53:00,2.26393,2.26411,2.26374,2.26402,49100000.0
2006-06-08 12:54:00,2.26366,2.26408,2.26363,2.26408,26400000.0
2006-06-08 12:55:00,2.26412,2.26412,2.26388,2.26389,50500000.0
2006-06-08 12:56:00,2.26376,2.26401,2.26359,2.26359,42100000.0
2006-06-08 12:57:00,2.26371,2.26395,2.26362,2.26388,52900000.0
2006-06-08 12:58:00,2.26378,2.26378,2.26331,2.26331,29700000.0
2006-06-08 12:59:00,2.26362,2.26379,2.26353,2.26377,53300000.0
2006-06-08 13:00:00,2.26367,2.26367,2.26317,2.2634,51500000.0
2006-06-08 13:01:00,2.26356,2.26356,2.26332,2.26334,46200000.0
2006-06-08 13:02:00,2.26346,2.26354,2.26308,2.26345,42000000.0
2006-06-08 13:03:00,2.26354,2.2638,2.2633,2.2633,18800000.0
2006-06-08 13:04:00,2.26336,2.26341,2.26325,2.26338,64500000.0
2006-06-08 13:05:00,2.26354,2.2637,2.26354,2.26363,25300000.0
2006-06-08 13:06:00,2.26354,2.26364,2.26346,2.26355,33100000.0
2006-06-08 13:07:00,2.26355,2.26355,2.26327,2.26327,44500000.0
2006-06-08 13:08:00,2.26339,2.26345,2.26316,2.26325,54200000.0
2006-06-08 13:09:00,2.26327,2.26355,2.26327,2.26355,41100000.0
2006-06-08 13:10:00,2.26349,2.26368,2.26327,2.26327,57300000.0
2006-06-08 13:11:00,2.26333,2.2635,2.26311,2.2635,29800000.0
2006-06-08 13:12:00,2.26369,2.26387,2.26367,2.26371,38300000.0
2006-06-08 13:13:00,2.2639,2.2639,2.26358,2.26372,42800000.0
2006-06-08 13:14:00,2.26366,2.26373,2.26357,2.26368,56100000.0
2006-06-08 13:15:00,2.26361,2.26393,2.26361,2.26366,41900000.0
2006-06-08 13:16:00,2.26344,2.26369,2.26329,2.26353,36000000.0
2006-06-08 13:17:00,2.26352,2.26366,2.26339,2.26345,26700000.0
2006-06-08 13:18:00,2.26344,2.26369,2.26341,2.26363,33100000.0
2006-06-08 13:19:00,2.26375,2.26377,2.26361,2.26369,54200000.0
2006-06-08 13:20:00,2.26365,2.26379,2.2636,2.26369,28600000.0
2006-06-08 13:21:00,2.26383,2.26383,2.26332,2.26355,30000000.0
2006-06-08 13:22:00,2.26353,2.26365,2.26344,2.26363,27300000.0
2006-06-08 13:23:00,2.26361,2.26376,2.26351,2.26364,41100000.0
2006-06-08 13:24:00,2.26355,2.26382,2.26355,2.26368,37400000.0
2006-06-08 13:25:00,2.26375,2.26378,2.26361,2.26372,46700000.0
2006-06-08 13:26:00,2.26363,2.26378,2.26348,2.26362,23100000.0
2006-06-08 13:27:00,2.26343,2.26364,2.26343,2.2635,24800000.0
2006-06-08 13:28:00,2.2634,2.26349,2.26329,2.26336,28900000.0
2006-06-08 13:29:00,2.26347,2.26367,2.26343,2.26343,55900000.0
2006-06-08 13:30:00,2.2634,2.26354,2.26319,2.26354,28400000.0
2006-06-08 13:31:00,2.26349,2.26359,2.26347,2.26357,28400000.0
2006-06-08 13:32:00,2.26353,2.26368,2.26346,2.26354,42700000.0
2006-06-08 13:33:00,2.26349,2.26367,2.26348,2.26348,42200000.0
2006-06-08 13:34:00,2.26344,2.26369,2.26322,2.26322,36000000.0
2006-06-08 13:35:00,2.26325,2.26327,2.26299,2.26299,61700000.0
2006-06-08 13:36:00,2.26302,2.26329,2.263,2.26329,55200000.0
2006-06-08 13:37:00,2.26308,2.26326,2.26303,2.26326,47700000.0
2006-06-08 13:38:00,2.2632,2.2632,2.26301,2.26318,47400000.0
2006-06-08 13:39:00,2.2631,2.26336,2.26306,2.2631,46100000.0
2006-06-08 13:40:00,2.26315,2.26336,2.26301,2.26315,44600000.0
2006-06-08 13:41:00,2.26318,2.26328,2.26309,2.26309,39900000.0
2006-06-08 13:42:00,2.26308,2.26329,2.26296,2.26324,46100000.0
2006-06-08 13:43:00,2.26318,2.2637,2.26318,2.26359,45000000.0
2006-06-08 13:44:00,2.26389,2.26389,2.26317,2.26317,42000000.0
2006-06-08 13:45:00,2.26347,2.26378,2.26329,2.26331,30800000.0
2006-06-08 13:46:00,2.26382,2.26424,2.26358,2.2642,40000000.0
2006-06-08 13:47:00,2.26429,2.26439,2.26389,2.26423,34900000.0
2006-06-08 13:48:00,2.26419,2.26447,2.26403,2.26429,27200000.0
2006-06-08 13:49:00,2.2647,2.26492,2.26429,2.2645,47400000.0
2006-06-08 13:50:00,2.26466,2.26479,2.26443,2.26455,45300000.0
2006-06-08 13:51:00,2.26451,2.26466,2.26421,2.2643,20500000.0
2006-06-08 13:52:00,2.26443,2.26458,2.26398,2.26458,37300000.0
2006-06-08 13:53:00,2.26471,2.26537,2.2643,2.2643,44400000.0
2006-06-08 13:54:00,2.26384,2.26403,2.26379,2.26399,30000000.0
2006-06-08 13:55:00,2.264,2.26401,2.2631,2.26346,39600000.0
2006-06-08 13:56:00,2.26344,2.26364,2.26339,2.26355,32300000.0
2006-06-08 13:57:00,2.26359,2.26383,2.26331,2.26383,32100000.0
2006-06-08 13:58:00,2.26388,2.26418,2.26381,2.26418,28100000.0
2006-06-08 13:59:00,2.26372,2.26372,2.26334,2.26334,21400000.0
2006-06-08 14:00:00,2.26295,2.26311,2.26264,2.26298,33200000.0
2006-06-08 14:01:00,2.26278,2.26286,2.26242,2.26286,28000000.0
2006-06-08 14:02:00,2.26291,2.26315,2.2629,2.26297,30100000.0
2006-06-08 14:03:00,2.26311,2.26312,2.26267,2.26289,31300000.0
2006-06-08 14:04:00,2.26305,2.26312,2.2624,2.2627,21400000.0
2006-06-08 14:05:00,2.26272,2.26274,2.26226,2.26242,30200000.0
2006-06-08 14:06:00,2.26242,2.26255,2.26218,2.26222,25200000.0
2006-06-08 14:07:00,2.26211,2.26238,2.26207,2.2622,39100000.0
2006-06-08 14:08:00,2.26232,2.26267,2.26223,2.26261,85400000.0
2006-06-08 14:09:00,2.26268,2.26275,2.26261,2.26261,16400000.0
2006-06-08 14:10:00,2.2624,2.26276,2.2622,2.26239,65299999.0
2006-06-08 14:11:00,2.26255,2.26255,2.26195,2.26195,41700000.0
2006-06-08 14:12:00,2.26204,2.26228,2.26172,2.26172,45200000.0
2006-06-08 14:13:00,2.2621,2.26215,2.26169,2.26169,48900000.0
2006-06-08 14:14:00,2.26179,2.26188,2.26146,2.26146,29500000.0
2006-06-08 14:15:00,2.26146,2.26185,2.26146,2.26185,38300000.0
2006-06-08 14:16:00,2.26174,2.26194,2.26149,2.26149,24300000.0
2006-06-08 14:17:00,2.26141,2.26179,2.26141,2.26149,31400000.0
2006-06-08 14:18:00,2.26164,2.26164,2.26138,2.26159,26900000.0
2006-06-08 14:19:00,2.2617,2.26199,2.26158,2.26171,24200000.0
2006-06-08 14:20:00,2.2617,2.2622,2.26161,2.26218,69200000.0
2006-06-08 14:21:00,2.26223,2.26254,2.26209,2.26254,38300000.0
2006-06-08 14:22:00,2.26267,2.26349,2.26267,2.26349,25600000.0
2006-06-08 14:23:00,2.26337,2.2635,2.26318,2.26322,39200000.0
2006-06-08 14:24:00,2.26323,2.26339,2.26308,2.26315,49700000.0
2006-06-08 14:25:00,2.26318,2.26386,2.26318,2.26386,27100000.0
2006-06-08 14:26:00,2.26388,2.26396,2.26367,2.26393,35800000.0
2006-06-08 14:27:00,2.26387,2.26387,2.26344,2.26375,20800000.0
2006-06-08 14:28:00,2.26351,2.26351,2.26339,2.26342,40700001.0
2006-06-08 14:29:00,2.26355,2.26355,2.26218,2.26218,14900000.0
2006-06-08 14:30:00,2.26175,2.2627,2.26175,2.2627,60100001.0
2006-06-08 14:31:00,2.26287,2.26287,2.2627,2.26285,31800000.0
2006-06-08 14:32:00,2.26328,2.26474,2.26328,2.26474,29300000.0
2006-06-08 14:33:00,2.26475,2.26475,2.26462,2.2647,9000000.0
2006-06-08 14:34:00,2.26477,2.26482,2.26465,2.26482,12700000.0
2006-06-08 14:35:00,2.26465,2.26485,2.26465,2.26473,33300000.0
2006-06-08 14:36:00,2.26465,2.26475,2.26462,2.26475,32500000.0
2006-06-08 14:37:00,2.26465,2.2648,2.26465,2.26465,15300000.0
2006-06-08 14:38:00,2.2647,2.26485,2.26462,2.26465,41300000.0
2006-06-08 14:39:00,2.2646,2.26485,2.2646,2.26465,15600000.0
2006-06-08 14:40:00,2.26478,2.26483,2.2646,2.2648,37700000.0
2006-06-08 14:41:00,2.26463,2.26482,2.26463,2.2647,35100000.0
2006-06-08 14:42:00,2.26522,2.26757,2.26522,2.26757,35100000.0
2006-06-08 14:43:00,2.26787,2.26821,2.26755,2.26801,38400000.0
2006-06-08 14:44:00,2.2684,2.2692,2.2684,2.26868,25900000.0
2006-06-08 14:45:00,2.26817,2.26896,2.26811,2.26832,36900000.0
2006-06-08 14:46:00,2.26825,2.26834,2.26733,2.26733,33000000.0
2006-06-08 14:47:00,2.26726,2.26771,2.2672,2.26759,43900000.0
2006-06-08 14:48:00,2.26737,2.26765,2.26722,2.26757,29500000.0
2006-06-08 14:49:00,2.26744,2.26744,2.26726,2.26742,31700000.0
2006-06-08 14:50:00,2.26752,2.26789,2.26735,2.26789,35300000.0
2006-06-08 14:51:00,2.26833,2.26875,2.26829,2.26859,38700000.0
2006-06-08 14:52:00,2.26904,2.26916,2.2686,2.2686,38500000.0
2006-06-08 14:53:00,2.2683,2.26864,2.2682,2.26837,50100000.0
2006-06-08 14:54:00,2.26812,2.26825,2.26798,2.26805,40000000.0
2006-06-08 14:55:00,2.26815,2.26819,2.26785,2.26794,52400000.0
2006-06-08 14:56:00,2.2677,2.26826,2.26763,2.26821,54599999.0
2006-06-08 14:57:00,2.26829,2.2684,2.26778,2.2678,26500000.0
2006-06-08 14:58:00,2.2677,2.26785,2.26746,2.26763,41800000.0
2006-06-08 14:59:00,2.26752,2.26764,2.26732,2.26733,18000000.0
2006-06-08 15:00:00,2.26718,2.26732,2.26712,2.26722,46400000.0
2006-06-08 15:01:00,2.26724,2.26758,2.26714,2.26747,49100000.0
2006-06-08 15:02:00,2.2676,2.26791,2.26753,2.26791,42100000.0
2006-06-08 15:03:00,2.26786,2.26792,2.26763,2.26792,25100000.0
2006-06-08 15:04:00,2.26816,2.26831,2.26779,2.26816,55500000.0
2006-06-08 15:05:00,2.26824,2.26891,2.26813,2.26889,42500000.0
2006-06-08 15:06:00,2.26895,2.2693,2.26877,2.26921,48700000.0
2006-06-08 15:07:00,2.26919,2.2694,2.26917,2.26932,28200000.0
2006-06-08 15:08:00,2.26921,2.26951,2.26911,2.26944,51500000.0
2006-06-08 15:09:00,2.26958,2.27044,2.26951,2.27044,45300000.0
2006-06-08 15:10:00,2.2706,2.2706,2.26995,2.2702,30400000.0
2006-06-08 15:11:00,2.27007,2.27022,2.2698,2.27022,33400000.0
2006-06-08 15:12:00,2.2703,2.27049,2.27001,2.27001,14100000.0
2006-06-08 15:13:00,2.27027,2.27027,2.26964,2.26964,22800000.0
2006-06-08 15:14:00,2.26989,2.26996,2.26961,2.26979,30300000.0
2006-06-08 15:15:00,2.27004,2.27007,2.26977,2.2699,35500000.0
2006-06-08 15:16:00,2.27001,2.27009,2.26974,2.26974,23300000.0
2006-06-08 15:17:00,2.26969,2.26983,2.26936,2.26936,24800000.0
2006-06-08 15:18:00,2.2695,2.2695,2.26911,2.26938,45300000.0
2006-06-08 15:19:00,2.26932,2.26941,2.26902,2.26904,50900000.0
2006-06-08 15:20:00,2.26894,2.26912,2.26886,2.26898,28300000.0
2006-06-08 15:21:00,2.26899,2.26908,2.26835,2.26835,34100000.0
2006-06-08 15:22:00,2.26847,2.26892,2.26847,2.26892,30200000.0
2006-06-08 15:23:00,2.26865,2.26891,2.26858,2.2688,24400000.0
2006-06-08 15:24:00,2.26885,2.26925,2.26865,2.26892,26600000.0
2006-06-08 15:25:00,2.26905,2.2696,2.26905,2.26954,47700000.0
2006-06-08 15:26:00,2.26967,2.27013,2.26967,2.27013,34100000.0
2006-06-08 15:27:00,2.27017,2.27024,2.26995,2.27017,35500000.0
2006-06-08 15:28:00,2.27025,2.27077,2.27025,2.27077,36600000.0
2006-06-08 15:29:00,2.2707,2.27102,2.27069,2.27074,51000000.0
2006-06-08 15:30:00,2.27073,2.27168,2.27073,2.27167,33500000.0
2006-06-08 15:31:00,2.27148,2.27149,2.27106,2.27106,32700000.0
2006-06-08 15:32:00,2.27106,2.27116,2.27078,2.27107,37200000.0
2006-06-08 15:33:00,2.27108,2.2722,2.27108,2.27132,34300000.0
2006-06-08 15:34:00,2.27117,2.27138,2.27092,2.2711,43200000.0
2006-06-08 15:35:00,2.27099,2.2715,2.27099,2.2715,43600000.0
2006-06-08 15:36:00,2.27148,2.27189,2.27145,2.27159,44500000.0
2006-06-08 15:37:00,2.27175,2.27191,2.27157,2.27157,34700000.0
2006-06-08 15:38:00,2.27158,2.27183,2.27116,2.27125,41700000.0
2006-06-08 15:39:00,2.27144,2.27144,2.27095,2.27103,41900000.0
2006-06-08 15:40:00,2.27118,2.27126,2.27091,2.27114,36600000.0
2006-06-08 15:41:00,2.27133,2.27141,2.27106,2.27106,21500000.0
2006-06-08 15:42:00,2.27065,2.27126,2.27045,2.27122,40600000.0
2006-06-08 15:43:00,2.27114,2.27168,2.27091,2.27168,27200000.0
2006-06-08 15:44:00,2.2716,2.27174,2.2714,2.27166,35600000.0
2006-06-08 15:45:00,2.27179,2.2723,2.27179,2.27207,53800000.0
2006-06-08 15:46:00,2.27224,2.27276,2.27224,2.27269,22900000.0
2006-06-08 15:47:00,2.27272,2.27308,2.27272,2.27303,48700000.0
2006-06-08 15:48:00,2.27306,2.27306,2.27286,2.27295,61700000.0
2006-06-08 15:49:00,2.27311,2.2735,2.2731,2.27327,32200000.0
2006-06-08 15:50:00,2.27327,2.27347,2.27303,2.27303,48500000.0
2006-06-08 15:51:00,2.27297,2.27319,2.27297,2.27298,55200000.0
2006-06-08 15:52:00,2.27301,2.27301,2.27247,2.27266,25400000.0
2006-06-08 15:53:00,2.27246,2.27288,2.27246,2.27277,28600000.0
2006-06-08 15:54:00,2.2727,2.27296,2.2727,2.27296,34300000.0
2006-06-08 15:55:00,2.27316,2.2733,2.27316,2.27323,33900000.0
2006-06-08 15:56:00,2.27319,2.27346,2.27319,2.27334,36000000.0
2006-06-08 15:57:00,2.2735,2.27351,2.27313,2.27348,37700000.0
2006-06-08 15:58:00,2.27334,2.27334,2.27298,2.27331,22400000.0
2006-06-08 15:59:00,2.27344,2.27349,2.27226,2.27226,30000000.0
2006-06-08 16:00:00,2.27227,2.27288,2.2721,2.27279,34300000.0
2006-06-08 16:01:00,2.27312,2.27358,2.27312,2.27355,27500000.0
2006-06-08 16:02:00,2.27349,2.27349,2.27328,2.2734,45200000.0
2006-06-08 16:03:00,2.27353,2.27366,2.27334,2.27334,17800000.0
2006-06-08 16:04:00,2.27317,2.27317,2.27255,2.27255,30500000.0
2006-06-08 16:05:00,2.27287,2.27316,2.27279,2.27279,25500000.0
2006-06-08 16:06:00,2.2726,2.27297,2.2726,2.27283,38200000.0
2006-06-08 16:07:00,2.27294,2.27299,2.27254,2.27295,36500000.0
2006-06-08 16:08:00,2.27279,2.27279,2.27245,2.27254,36100000.0
2006-06-08 16:09:00,2.27251,2.27305,2.27245,2.27287,27500000.0
2006-06-08 16:10:00,2.27278,2.27322,2.27278,2.27322,33100000.0
2006-06-08 16:11:00,2.27337,2.27337,2.27266,2.27275,21100000.0
2006-06-08 16:12:00,2.27275,2.27326,2.27275,2.27325,64500000.0
2006-06-08 16:13:00,2.27329,2.27357,2.27329,2.27342,45300000.0
2006-06-08 16:14:00,2.2735,2.27367,2.2735,2.27355,37500000.0
2006-06-08 16:15:00,2.27364,2.27385,2.2735,2.2735,64300000.0
2006-06-08 16:16:00,2.27353,2.27353,2.27309,2.27309,30100000.0
2006-06-08 16:17:00,2.27319,2.27349,2.27297,2.27346,28700000.0
2006-06-08 16:18:00,2.27338,2.2736,2.27328,2.2736,16400000.0
2006-06-08 16:19:00,2.27356,2.27395,2.27344,2.27375,19900000.0
2006-06-08 16:20:00,2.27363,2.27363,2.2733,2.27338,24300000.0
2006-06-08 16:21:00,2.27327,2.27327,2.27289,2.27289,31000000.0
2006-06-08 16:22:00,2.27289,2.27303,2.27283,2.27283,36200000.0
2006-06-08 16:23:00,2.27269,2.27287,2.27202,2.27202,33100000.0
2006-06-08 16:24:00,2.27197,2.27238,2.27197,2.27223,33700000.0
2006-06-08 16:25:00,2.27217,2.27259,2.27217,2.27259,41200000.0
2006-06-08 16:26:00,2.2725,2.27276,2.27239,2.27264,33000000.0
2006-06-08 16:27:00,2.27254,2.27301,2.27248,2.27291,63900001.0
2006-06-08 16:28:00,2.27287,2.27334,2.27287,2.27317,42800000.0
2006-06-08 16:29:00,2.27315,2.27348,2.27312,2.2732,39500000.0
2006-06-08 16:30:00,2.27314,2.27338,2.27267,2.27267,41100000.0
2006-06-08 16:31:00,2.27256,2.27288,2.27252,2.2727,52600000.0
2006-06-08 16:32:00,2.27283,2.27283,2.27266,2.27266,30300000.0
2006-06-08 16:33:00,2.2729,2.27305,2.27271,2.27282,28800000.0
2006-06-08 16:34:00,2.27262,2.27262,2.27231,2.27247,18200000.0
2006-06-08 16:35:00,2.27248,2.2727,2.27245,2.27262,32900000.0
2006-06-08 16:36:00,2.27223,2.27223,2.27164,2.27164,25200000.0
2006-06-08 16:37:00,2.27161,2.27169,2.2714,2.27153,26200000.0
2006-06-08 16:38:00,2.27133,2.27165,2.27132,2.27136,32100000.0
2006-06-08 16:39:00,2.2712,2.27124,2.27097,2.27117,40500000.0
2006-06-08 16:40:00,2.27147,2.27147,2.27102,2.27119,36700000.0
2006-06-08 16:41:00,2.27108,2.27115,2.27086,2.27115,32300000.0
2006-06-08 16:42:00,2.27127,2.27132,2.27102,2.27102,32000000.0
2006-06-08 16:43:00,2.27107,2.27107,2.27078,2.27105,44000000.0
2006-06-08 16:44:00,2.27092,2.2713,2.27086,2.2713,28500000.0
2006-06-08 16:45:00,2.27135,2.27149,2.27128,2.27142,31600000.0
2006-06-08 16:46:00,2.27136,2.27157,2.27117,2.27145,29300000.0
2006-06-08 16:47:00,2.27131,2.27149,2.27119,2.27142,46000000.0
2006-06-08 16:48:00,2.27108,2.27108,2.27056,2.27061,25100000.0
2006-06-08 16:49:00,2.27068,2.2709,2.27066,2.2709,24800000.0
2006-06-08 16:50:00,2.27113,2.27129,2.27087,2.27119,52800000.0
2006-06-08 16:51:00,2.27112,2.27151,2.27094,2.27103,35400000.0
2006-06-08 16:52:00,2.27101,2.27105,2.27076,2.27102,36000000.0
2006-06-08 16:53:00,2.27099,2.27106,2.27061,2.27075,53700000.0
2006-06-08 16:54:00,2.27084,2.2712,2.27079,2.2712,45800000.0
2006-06-08 16:55:00,2.27118,2.27136,2.27073,2.27073,33700000.0
2006-06-08 16:56:00,2.2708,2.27096,2.2707,2.2707,21500000.0
2006-06-08 16:57:00,2.27073,2.27098,2.27064,2.27073,50700000.0
2006-06-08 16:58:00,2.27075,2.27085,2.27056,2.27062,21800000.0
2006-06-08 16:59:00,2.27081,2.27106,2.27042,2.27042,40300000.0
2006-06-08 17:00:00,2.27053,2.27098,2.27035,2.27096,51100000.0
2006-06-08 17:01:00,2.27129,2.27141,2.27115,2.27115,28400000.0
2006-06-08 17:02:00,2.27111,2.27162,2.27111,2.27162,34500000.0
2006-06-08 17:03:00,2.27176,2.27192,2.27149,2.27173,29400000.0
2006-06-08 17:04:00,2.27179,2.27179,2.27169,2.27177,13800000.0
2006-06-08 17:05:00,2.27182,2.272,2.27175,2.272,60100000.0
2006-06-08 17:06:00,2.27189,2.27189,2.27166,2.2717,39200000.0
2006-06-08 17:07:00,2.27181,2.27209,2.27165,2.27191,49100000.0
2006-06-08 17:08:00,2.27191,2.27201,2.27185,2.27201,31600000.0
2006-06-08 17:09:00,2.27198,2.272,2.27176,2.27179,36600000.0
2006-06-08 17:10:00,2.27178,2.27192,2.27163,2.27192,30800000.0
2006-06-08 17:11:00,2.272,2.2721,2.27163,2.2718,54300001.0
2006-06-08 17:12:00,2.27181,2.2719,2.27166,2.27184,46800000.0
2006-06-08 17:13:00,2.27192,2.27196,2.27181,2.27188,19200000.0
2006-06-08 17:14:00,2.27185,2.27221,2.27181,2.27213,35900000.0
2006-06-08 17:15:00,2.27213,2.27285,2.27213,2.27285,37200000.0
2006-06-08 17:16:00,2.27297,2.27297,2.27258,2.27258,42300000.0
2006-06-08 17:17:00,2.27275,2.27286,2.27266,2.27274,38700000.0
2006-06-08 17:18:00,2.27284,2.27284,2.27257,2.27261,59800000.0
2006-06-08 17:19:00,2.27264,2.27267,2.27246,2.27246,48600000.0
2006-06-08 17:20:00,2.27269,2.27269,2.27204,2.27215,22900000.0
2006-06-08 17:21:00,2.2721,2.27225,2.27202,2.2722,40000000.0
2006-06-08 17:22:00,2.27222,2.27249,2.2717,2.2717,27800000.0
2006-06-08 17:23:00,2.27187,2.27234,2.27187,2.27234,26000000.0
2006-06-08 17:24:00,2.27226,2.27251,2.27224,2.27248,32900000.0
2006-06-08 17:25:00,2.27265,2.27293,2.27227,2.2723,32500000.0
2006-06-08 17:26:00,2.27215,2.27281,2.27215,2.27281,29000000.0
2006-06-08 17:27:00,2.27266,2.27286,2.27266,2.2728,34700000.0
2006-06-08 17:28:00,2.27267,2.27273,2.27233,2.27233,24700000.0
2006-06-08 17:29:00,2.27227,2.27263,2.27202,2.27263,38000000.0
2006-06-08 17:30:00,2.27282,2.27333,2.27282,2.27318,46500000.0
2006-06-08 17:31:00,2.27338,2.27352,2.27315,2.27352,32800000.0
2006-06-08 17:32:00,2.2733,2.27332,2.27301,2.27301,26300000.0
2006-06-08 17:33:00,2.27288,2.27297,2.27276,2.27277,50500000.0
2006-06-08 17:34:00,2.27269,2.27291,2.27265,2.27265,30500000.0
2006-06-08 17:35:00,2.27274,2.27289,2.27267,2.2727,27200000.0
2006-06-08 17:36:00,2.27279,2.27294,2.27265,2.27265,36200000.0
2006-06-08 17:37:00,2.27259,2.27259,2.27247,2.27247,28100000.0
2006-06-08 17:38:00,2.27258,2.27267,2.27241,2.27265,28400000.0
2006-06-08 17:39:00,2.27267,2.27274,2.27251,2.27251,25900000.0
2006-06-08 17:40:00,2.27266,2.27278,2.2725,2.27268,33300000.0
2006-06-08 17:41:00,2.27263,2.27263,2.27231,2.27231,41200000.0
2006-06-08 17:42:00,2.27226,2.27246,2.272,2.27222,29200000.0
2006-06-08 17:43:00,2.27229,2.27236,2.27212,2.27212,43299999.0
2006-06-08 17:44:00,2.27199,2.27204,2.27173,2.27178,55500000.0
2006-06-08 17:45:00,2.27181,2.27201,2.27166,2.27176,39200001.0
2006-06-08 17:46:00,2.27183,2.272,2.2717,2.27182,41100000.0
2006-06-08 17:47:00,2.27169,2.27205,2.27156,2.27205,32700000.0
2006-06-08 17:48:00,2.27185,2.27227,2.27172,2.27227,21600000.0
2006-06-08 17:49:00,2.27208,2.27243,2.27206,2.27218,30000000.0
2006-06-08 17:50:00,2.27222,2.27242,2.272,2.27213,37200000.0
2006-06-08 17:51:00,2.2721,2.27223,2.27181,2.27181,21800000.0
2006-06-08 17:52:00,2.27152,2.27152,2.27112,2.27132,25200000.0
2006-06-08 17:53:00,2.27137,2.27159,2.27133,2.27143,47400000.0
2006-06-08 17:54:00,2.27128,2.27145,2.27101,2.2711,20200000.0
2006-06-08 17:55:00,2.27083,2.27129,2.27075,2.27119,34700000.0
2006-06-08 17:56:00,2.27149,2.27163,2.27144,2.27144,26600000.0
2006-06-08 17:57:00,2.27117,2.27133,2.27092,2.27092,39100000.0
2006-06-08 17:58:00,2.27111,2.27125,2.27107,2.27107,24900000.0
2006-06-08 17:59:00,2.27099,2.27115,2.27086,2.27097,37200000.0
2006-06-08 18:00:00,2.27109,2.27117,2.27082,2.27096,40700000.0
2006-06-08 18:01:00,2.2712,2.27133,2.27088,2.2711,384499999.0
2006-06-08 18:02:00,2.27126,2.27139,2.27103,2.27127,394999996.0
2006-06-08 18:03:00,2.27131,2.27161,2.2711,2.27138,486900001.0
2006-06-08 18:04:00,2.27147,2.27189,2.27147,2.27171,350900001.0
2006-06-08 18:05:00,2.27168,2.27168,2.27116,2.27149,235000000.0
2006-06-08 18:06:00,2.27159,2.27186,2.2715,2.2715,428100000.0
2006-06-08 18:07:00,2.27153,2.27189,2.2715,2.27174,441400000.0
2006-06-08 18:08:00,2.27152,2.27181,2.27093,2.27093,420100000.0
2006-06-08 18:09:00,2.2712,2.27176,2.27114,2.27134,256900000.0
2006-06-08 18:10:00,2.27132,2.27174,2.27132,2.2715,347200000.0
2006-06-08 18:11:00,2.2714,2.27163,2.27103,2.27147,261400000.0
2006-06-08 18:12:00,2.27129,2.27177,2.27129,2.27134,194800001.0
2006-06-08 18:13:00,2.27113,2.2716,2.27113,2.27144,178600000.0
2006-06-08 18:14:00,2.27141,2.27142,2.27072,2.27084,305800001.0
2006-06-08 18:15:00,2.27105,2.27121,2.27074,2.27107,374399999.0
2006-06-08 18:16:00,2.27111,2.27111,2.27034,2.27049,339200000.0
2006-06-08 18:17:00,2.27054,2.27076,2.27017,2.27045,179300000.0
2006-06-08 18:18:00,2.27072,2.27081,2.27047,2.27049,146500000.0
2006-06-08 18:19:00,2.2705,2.27074,2.27034,2.2704,256900000.0
2006-06-08 18:20:00,2.27042,2.27067,2.27025,2.27025,161500000.0
2006-06-08 18:21:00,2.27025,2.2706,2.27017,2.27057,240600001.0
2006-06-08 18:22:00,2.27063,2.27086,2.27035,2.27079,221500001.0
2006-06-08 18:23:00,2.27065,2.27092,2.27025,2.27092,324200000.0
2006-06-08 18:24:00,2.27094,2.27107,2.27071,2.27085,364000000.0
2006-06-08 18:25:00,2.27091,2.27123,2.27068,2.27084,273000000.0
2006-06-08 18:26:00,2.27076,2.27129,2.27068,2.27068,345800000.0
2006-06-08 18:27:00,2.27057,2.27097,2.27041,2.27097,283700000.0
2006-06-08 18:28:00,2.27107,2.27127,2.27087,2.271,190100000.0
2006-06-08 18:29:00,2.27092,2.27115,2.27083,2.27087,240700000.0
2006-06-08 18:30:00,2.27087,2.27099,2.27052,2.27066,251400000.0
2006-06-08 18:31:00,2.27066,2.27083,2.27045,2.27066,148600000.0
2006-06-08 18:32:00,2.27065,2.27067,2.27003,2.2701,156400000.0
2006-06-08 18:33:00,2.27031,2.27072,2.2702,2.27063,290000000.0
2006-06-08 18:34:00,2.27069,2.27082,2.27026,2.27028,393199999.0
2006-06-08 18:35:00,2.27021,2.27035,2.26981,2.26992,141600000.0
2006-06-08 18:36:00,2.26989,2.27027,2.26989,2.2702,102600000.0
2006-06-08 18:37:00,2.27029,2.27033,2.27014,2.27017,82300000.0
2006-06-08 18:38:00,2.27019,2.27043,2.27015,2.27043,76800000.0
2006-06-08 18:39:00,2.27044,2.27062,2.27023,2.27042,194800000.0
2006-06-08 18:40:00,2.27037,2.27046,2.27017,2.27022,223600000.0
2006-06-08 18:41:00,2.27031,2.27063,2.27031,2.27045,128800000.0
2006-06-08 18:42:00,2.27046,2.27055,2.27033,2.27042,123100000.0
2006-06-08 18:43:00,2.27026,2.27026,2.26996,2.27015,61700000.0
2006-06-08 18:44:00,2.27015,2.27015,2.26968,2.27002,142200000.0
2006-06-08 18:45:00,2.27001,2.27015,2.26983,2.26983,75800000.0
2006-06-08 18:46:00,2.26982,2.26982,2.26962,2.26963,43500000.0
2006-06-08 18:47:00,2.26955,2.27005,2.26955,2.27005,21500000.0
2006-06-08 18:48:00,2.26988,2.27001,2.26967,2.26975,114100000.0
2006-06-08 18:49:00,2.26983,2.26983,2.26964,2.26976,35000000.0
2006-06-08 18:50:00,2.26954,2.26964,2.26938,2.26964,38100000.0
2006-06-08 18:51:00,2.26974,2.26996,2.2697,2.26977,152100000.0
2006-06-08 18:52:00,2.2698,2.26987,2.26961,2.26967,152900000.0
2006-06-08 18:53:00,2.26965,2.26986,2.26942,2.26952,128000000.0
2006-06-08 18:54:00,2.26957,2.26972,2.26951,2.26961,145800000.0
2006-06-08 18:55:00,2.26959,2.27004,2.26959,2.2699,187100001.0
2006-06-08 18:56:00,2.27001,2.27014,2.26978,2.26978,34200000.0
2006-06-08 18:57:00,2.26987,2.27042,2.26987,2.27,63500000.0
2006-06-08 18:58:00,2.27003,2.27032,2.26988,2.26988,255100000.0
2006-06-08 18:59:00,2.27011,2.27019,2.26973,2.26973,199900001.0
2006-06-08 19:00:00,2.26975,2.27017,2.26975,2.27017,80800000.0
2006-06-08 19:01:00,2.27027,2.27047,2.27021,2.27041,34400000.0
2006-06-08 19:02:00,2.27052,2.27078,2.2705,2.27071,160900000.0
2006-06-08 19:03:00,2.27088,2.27134,2.27077,2.27107,112999999.0
2006-06-08 19:04:00,2.27122,2.2713,2.27095,2.2713,20100000.0
2006-06-08 19:05:00,2.27146,2.27188,2.27146,2.27151,40400000.0
2006-06-08 19:06:00,2.27142,2.27155,2.27122,2.27145,251299999.0
2006-06-08 19:07:00,2.27142,2.27161,2.27122,2.27143,122100000.0
2006-06-08 19:08:00,2.2715,2.27179,2.27113,2.27139,211900000.0
2006-06-08 19:09:00,2.27151,2.27178,2.27144,2.27144,156900000.0
2006-06-08 19:10:00,2.2716,2.27228,2.2716,2.27218,74500000.0
2006-06-08 19:11:00,2.27216,2.27216,2.27165,2.27181,74400000.0
2006-06-08 19:12:00,2.27181,2.27187,2.2717,2.27175,33700000.0
2006-06-08 19:13:00,2.27177,2.272,2.27172,2.272,167200000.0
2006-06-08 19:14:00,2.27202,2.27202,2.27167,2.27175,98300000.0
2006-06-08 19:15:00,2.27178,2.272,2.27178,2.27186,160000002.0
2006-06-08 19:16:00,2.2721,2.2723,2.27209,2.27218,26300000.0
2006-06-08 19:17:00,2.27215,2.27227,2.27195,2.27196,87500000.0
2006-06-08 19:18:00,2.27199,2.27228,2.27199,2.2722,133200000.0
2006-06-08 19:19:00,2.27218,2.27236,2.27201,2.27219,73900000.0
2006-06-08 19:20:00,2.27235,2.27242,2.27207,2.27231,148500000.0
2006-06-08 19:21:00,2.27223,2.27237,2.27213,2.27227,108000000.0
2006-06-08 19:22:00,2.27221,2.27233,2.27193,2.27212,44900000.0
2006-06-08 19:23:00,2.27202,2.27211,2.2718,2.2718,183200000.0
2006-06-08 19:24:00,2.27187,2.27187,2.27147,2.2716,102200000.0
2006-06-08 19:25:00,2.27148,2.27171,2.27137,2.27153,63500000.0
2006-06-08 19:26:00,2.27145,2.27145,2.27113,2.27127,103300000.0
2006-06-08 19:27:00,2.27129,2.27153,2.27129,2.27141,142100000.0
2006-06-08 19:28:00,2.27143,2.2716,2.27123,2.27123,59800000.0
2006-06-08 19:29:00,2.27125,2.27154,2.27118,2.27125,114600000.0
2006-06-08 19:30:00,2.27112,2.27113,2.27062,2.27111,191500002.0
2006-06-08 19:31:00,2.27099,2.27099,2.27076,2.27093,55100000.0
2006-06-08 19:32:00,2.27094,2.2713,2.27073,2.27108,174500001.0
2006-06-08 19:33:00,2.2711,2.27117,2.27097,2.27117,64500000.0
2006-06-08 19:34:00,2.27137,2.2714,2.27126,2.2713,125700000.0
2006-06-08 19:35:00,2.27131,2.27154,2.27128,2.27136,141700000.0
2006-06-08 19:36:00,2.27134,2.27155,2.27129,2.27139,167600000.0
2006-06-08 19:37:00,2.27153,2.27154,2.27119,2.2712,61100001.0
2006-06-08 19:38:00,2.27114,2.27142,2.27114,2.27135,35200000.0
2006-06-08 19:39:00,2.27123,2.27147,2.27114,2.27147,51600000.0
2006-06-08 19:40:00,2.27147,2.27153,2.27135,2.27136,97800000.0
2006-06-08 19:41:00,2.27118,2.27118,2.27078,2.27082,96200000.0
2006-06-08 19:42:00,2.27085,2.27104,2.2704,2.2704,74500000.0
2006-06-08 19:43:00,2.27037,2.27076,2.27032,2.27076,33000000.0
2006-06-08 19:44:00,2.27075,2.27075,2.27048,2.27056,84200000.0
2006-06-08 19:45:00,2.27062,2.27075,2.27052,2.27075,46400000.0
2006-06-08 19:46:00,2.27097,2.27097,2.27067,2.27082,94000000.0
2006-06-08 19:47:00,2.27084,2.27102,2.27067,2.27095,61500000.0
2006-06-08 19:48:00,2.27084,2.27107,2.27083,2.2709,55800000.0
2006-06-08 19:49:00,2.27089,2.27089,2.27042,2.27051,97000000.0
2006-06-08 19:50:00,2.27064,2.27113,2.27064,2.27092,80300001.0
2006-06-08 19:51:00,2.27091,2.27111,2.27086,2.27099,85800000.0
2006-06-08 19:52:00,2.27096,2.27108,2.27088,2.27103,47900000.0
2006-06-08 19:53:00,2.27095,2.27113,2.27088,2.27108,28500000.0
2006-06-08 19:54:00,2.27106,2.27123,2.27073,2.27073,63800000.0
2006-06-08 19:55:00,2.27068,2.27075,2.2706,2.27068,53200000.0
2006-06-08 19:56:00,2.27078,2.27078,2.2706,2.27065,79700000.0
2006-06-08 19:57:00,2.2707,2.27097,2.27044,2.27052,116700000.0
2006-06-08 19:58:00,2.27047,2.27059,2.27045,2.27045,120600000.0
2006-06-08 19:59:00,2.2704,2.27047,2.27021,2.27042,126700000.0
2006-06-08 20:00:00,2.27063,2.27077,2.27033,2.27043,70500000.0
2006-06-08 20:01:00,2.27041,2.27107,2.27041,2.27097,76600000.0
2006-06-08 20:02:00,2.271,2.27141,2.271,2.27132,61300000.0
2006-06-08 20:03:00,2.27131,2.27131,2.27117,2.27122,18400000.0
2006-06-08 20:04:00,2.27118,2.27148,2.27114,2.27147,36100000.0
2006-06-08 20:05:00,2.27146,2.27148,2.27121,2.27121,36300000.0
2006-06-08 20:06:00,2.27114,2.27151,2.27111,2.27135,36900000.0
2006-06-08 20:07:00,2.27144,2.27144,2.27122,2.27133,39800000.0
2006-06-08 20:08:00,2.27143,2.27164,2.27143,2.27155,109000000.0
2006-06-08 20:09:00,2.27157,2.27157,2.27116,2.27123,29900000.0
2006-06-08 20:10:00,2.2715,2.27156,2.27123,2.27156,46300000.0
2006-06-08 20:11:00,2.27162,2.27175,2.27151,2.27154,57600000.0
2006-06-08 20:12:00,2.27148,2.27175,2.27109,2.2715,158600000.0
2006-06-08 20:13:00,2.27134,2.27142,2.27124,2.27134,160300000.0
2006-06-08 20:14:00,2.2713,2.2713,2.2708,2.27085,86400000.0
2006-06-08 20:15:00,2.27084,2.27095,2.27042,2.27042,207500000.0
2006-06-08 20:16:00,2.27034,2.27066,2.27026,2.27035,154700000.0
2006-06-08 20:17:00,2.27037,2.27043,2.27007,2.27007,37100000.0
2006-06-08 20:18:00,2.27004,2.27013,2.2697,2.2697,67400000.0
2006-06-08 20:19:00,2.26963,2.26965,2.26939,2.26955,179199999.0
2006-06-08 20:20:00,2.26957,2.26971,2.26936,2.26942,224000000.0
2006-06-08 20:21:00,2.2693,2.26941,2.26914,2.26937,67800000.0
2006-06-08 20:22:00,2.26943,2.26961,2.26927,2.26959,70100000.0
2006-06-08 20:23:00,2.2697,2.2699,2.26967,2.26986,174300000.0
2006-06-08 20:24:00,2.26985,2.27007,2.26985,2.27007,42400000.0
2006-06-08 20:25:00,2.27,2.27012,2.26984,2.27008,184600000.0
2006-06-08 20:26:00,2.27024,2.27029,2.26998,2.26998,146300000.0
2006-06-08 20:27:00,2.26985,2.27004,2.26966,2.27004,103200000.0
2006-06-08 20:28:00,2.27011,2.27022,2.26976,2.26992,194900000.0
2006-06-08 20:29:00,2.27,2.27013,2.26979,2.26992,181300000.0
2006-06-08 20:30:00,2.26993,2.27008,2.26959,2.26959,372800000.0
2006-06-08 20:31:00,2.26957,2.2703,2.26943,2.26997,168900000.0
2006-06-08 20:32:00,2.27008,2.27018,2.26987,2.27018,320500000.0
2006-06-08 20:33:00,2.27015,2.2705,2.27011,2.27033,64500000.0
2006-06-08 20:34:00,2.27041,2.27056,2.2703,2.27032,108099998.0
2006-06-08 20:35:00,2.27036,2.27036,2.27004,2.27004,49300000.0
2006-06-08 20:36:00,2.26995,2.27001,2.2696,2.26995,44400000.0
2006-06-08 20:37:00,2.26993,2.27017,2.26976,2.27004,117500000.0
2006-06-08 20:38:00,2.27006,2.27019,2.26985,2.26996,197100000.0
2006-06-08 20:39:00,2.26993,2.26993,2.26962,2.26981,116200000.0
2006-06-08 20:40:00,2.26991,2.27008,2.26971,2.26991,195300000.0
2006-06-08 20:41:00,2.26997,2.26997,2.26981,2.26991,123200000.0
2006-06-08 20:42:00,2.27003,2.27015,2.26996,2.27015,94899999.0
2006-06-08 20:43:00,2.27031,2.27066,2.27031,2.27052,94800000.0
2006-06-08 20:44:00,2.27055,2.27093,2.27055,2.27074,165600000.0
2006-06-08 20:45:00,2.27076,2.2708,2.27062,2.27073,44100000.0
2006-06-08 20:46:00,2.27062,2.27094,2.27059,2.27088,31200000.0
2006-06-08 20:47:00,2.27101,2.27117,2.27094,2.27102,157400000.0
2006-06-08 20:48:00,2.27102,2.27125,2.27102,2.27111,217500000.0
2006-06-08 20:49:00,2.27114,2.27123,2.271,2.2712,104900000.0
2006-06-08 20:50:00,2.27126,2.27154,2.27126,2.27127,160699999.0
2006-06-08 20:51:00,2.27128,2.2715,2.27126,2.27148,101600000.0
2006-06-08 20:52:00,2.27149,2.27165,2.27133,2.27134,160000000.0
2006-06-08 20:53:00,2.27128,2.27165,2.27087,2.2713,186100000.0
2006-06-08 20:54:00,2.27132,2.27135,2.27108,2.27114,128000000.0
2006-06-08 20:55:00,2.27104,2.27104,2.2709,2.2709,21600000.0
2006-06-08 20:56:00,2.27084,2.27086,2.27049,2.27051,277200000.0
2006-06-08 20:57:00,2.27043,2.27059,2.27001,2.27025,385900000.0
2006-06-08 20:58:00,2.27043,2.2707,2.27043,2.27059,203900000.0
2006-06-08 20:59:00,2.27078,2.27102,2.27055,2.27067,220900000.0
2006-06-08 21:00:00,2.27059,2.27059,2.27012,2.27012,248900001.0
2006-06-08 21:01:00,2.27015,2.27036,2.26994,2.27017,340500000.0
2006-06-08 21:02:00,2.27018,2.27028,2.26992,2.27019,100700000.0
2006-06-08 21:03:00,2.27023,2.27027,2.26987,2.26994,104000000.0
2006-06-08 21:04:00,2.26984,2.27005,2.2697,2.26989,59699999.0
2006-06-08 21:05:00,2.2699,2.27033,2.2699,2.27015,70200000.0
2006-06-08 21:06:00,2.27015,2.27029,2.27009,2.27017,78700000.0
2006-06-08 21:07:00,2.27018,2.27031,2.27017,2.27017,28300000.0
2006-06-08 21:08:00,2.27027,2.27059,2.27027,2.27052,20400000.0
2006-06-08 21:09:00,2.27051,2.27051,2.27023,2.27038,35900000.0
2006-06-08 21:10:00,2.27045,2.27053,2.2703,2.2703,105300000.0
2006-06-08 21:11:00,2.27029,2.27083,2.27029,2.27083,140600000.0
2006-06-08 21:12:00,2.27079,2.27079,2.27055,2.27055,38400000.0
2006-06-08 21:13:00,2.27051,2.27092,2.27049,2.27049,162799999.0
2006-06-08 21:14:00,2.27068,2.27109,2.27067,2.27103,128300000.0
2006-06-08 21:15:00,2.27093,2.27131,2.27078,2.27078,158000000.0
2006-06-08 21:16:00,2.27082,2.27132,2.27079,2.27111,124000000.0
2006-06-08 21:17:00,2.27097,2.27105,2.27051,2.27051,166100001.0
2006-06-08 21:18:00,2.2705,2.27074,2.2705,2.27073,104600000.0
2006-06-08 21:19:00,2.27067,2.27074,2.27037,2.27039,68900000.0
2006-06-08 21:20:00,2.27042,2.27042,2.27009,2.27015,215600000.0
2006-06-08 21:21:00,2.27006,2.27021,2.26967,2.26986,270000000.0
2006-06-08 21:22:00,2.26998,2.27008,2.26968,2.26968,148100000.0
2006-06-08 21:23:00,2.26986,2.27032,2.26986,2.27003,110900000.0
2006-06-08 21:24:00,2.27005,2.27025,2.26989,2.26993,60400000.0
2006-06-08 21:25:00,2.2698,2.26998,2.2698,2.26995,54000000.0
2006-06-08 21:26:00,2.26987,2.26996,2.26966,2.26989,56000000.0
2006-06-08 21:27:00,2.26987,2.27006,2.26978,2.2699,60700000.0
2006-06-08 21:28:00,2.26981,2.26983,2.26951,2.26956,80100000.0
2006-06-08 21:29:00,2.26952,2.26961,2.26931,2.26945,67499999.0
2006-06-08 21:30:00,2.2697,2.26971,2.26957,2.26968,39900000.0
2006-06-08 21:31:00,2.26972,2.26977,2.26952,2.26952,12800000.0
2006-06-08 21:32:00,2.26953,2.26965,2.26917,2.2696,173200000.0
2006-06-08 21:33:00,2.2694,2.26948,2.26927,2.26927,56900000.0
2006-06-08 21:34:00,2.26934,2.26948,2.26927,2.26931,137200000.0
2006-06-08 21:35:00,2.26943,2.26956,2.26943,2.26944,29000000.0
2006-06-08 21:36:00,2.26939,2.26944,2.26934,2.26944,14800000.0
2006-06-08 21:37:00,2.26955,2.26986,2.26955,2.26973,38500000.0
2006-06-08 21:38:00,2.26969,2.26973,2.26767,2.26963,65500000.0
2006-06-08 21:39:00,2.26965,2.26998,2.26955,2.26998,26700000.0
2006-06-08 21:40:00,2.27003,2.27003,2.26987,2.26993,21800000.0
2006-06-08 21:41:00,2.26983,2.27001,2.26981,2.27,28000000.0
2006-06-08 21:42:00,2.27003,2.27016,2.26985,2.26985,103200000.0
2006-06-08 21:43:00,2.26973,2.2698,2.26952,2.26952,102200001.0
2006-06-08 21:44:00,2.26959,2.26972,2.26941,2.26953,111900000.0
2006-06-08 21:45:00,2.26963,2.26987,2.26963,2.26973,76800000.0
2006-06-08 21:46:00,2.26971,2.2699,2.26965,2.26981,56000000.0
2006-06-08 21:47:00,2.26977,2.26996,2.26964,2.26973,176500000.0
2006-06-08 21:48:00,2.26967,2.27001,2.26967,2.26973,45700000.0
2006-06-08 21:49:00,2.26975,2.26979,2.26961,2.2697,70700000.0
2006-06-08 21:50:00,2.26983,2.26983,2.26951,2.26962,34300000.0
2006-06-08 21:51:00,2.26963,2.26964,2.26947,2.26964,43300000.0
2006-06-08 21:52:00,2.26958,2.26964,2.26942,2.26951,144599999.0
2006-06-08 21:53:00,2.26955,2.26974,2.26941,2.26942,38300000.0
2006-06-08 21:54:00,2.26957,2.26971,2.26957,2.26963,31500000.0
2006-06-08 21:55:00,2.26963,2.26963,2.26933,2.2696,86100001.0
2006-06-08 21:56:00,2.26967,2.2697,2.2695,2.26963,71300000.0
2006-06-08 21:57:00,2.26965,2.26972,2.2696,2.2696,39100000.0
2006-06-08 21:58:00,2.26986,2.27055,2.26986,2.27027,37200000.0
2006-06-08 21:59:00,2.27,2.27,2.26733,2.26966,181300000.0
2006-06-08 22:00:00,2.26988,2.27001,2.2697,2.27,67200000.0
2006-06-08 22:01:00,2.27009,2.27015,2.26998,2.27,22000000.0
2006-06-08 22:02:00,2.26989,2.27013,2.26979,2.26979,119400000.0
2006-06-08 22:03:00,2.26972,2.26975,2.26951,2.26975,68300001.0
2006-06-08 22:04:00,2.26986,2.27005,2.26979,2.26983,110100000.0
2006-06-08 22:05:00,2.26982,2.26994,2.26978,2.26979,61200000.0
2006-06-08 22:06:00,2.26978,2.26978,2.26966,2.26976,30000000.0
2006-06-08 22:07:00,2.26987,2.26992,2.26975,2.26975,26000000.0
2006-06-08 22:08:00,2.26967,2.26967,2.26955,2.26955,38300000.0
2006-06-08 22:09:00,2.26955,2.2697,2.26952,2.26952,43600000.0
2006-06-08 22:10:00,2.26967,2.26977,2.26967,2.26973,16300000.0
2006-06-08 22:11:00,2.26977,2.26987,2.26977,2.26982,24100000.0
2006-06-08 22:12:00,2.26981,2.26992,2.2697,2.26983,48000000.0
2006-06-08 22:13:00,2.26977,2.27008,2.26973,2.27008,71600000.0
2006-06-08 22:14:00,2.2701,2.27022,2.2701,2.2701,14400000.0
2006-06-08 22:15:00,2.27016,2.27049,2.2701,2.27036,108600000.0
2006-06-08 22:16:00,2.27027,2.27041,2.26994,2.27007,149400000.0
2006-06-08 22:17:00,2.27017,2.27022,2.26987,2.27012,33100000.0
2006-06-08 22:18:00,2.27023,2.27057,2.27018,2.27055,23000000.0
2006-06-08 22:19:00,2.2705,2.27071,2.2704,2.2704,48300000.0
2006-06-08 22:20:00,2.27038,2.2706,2.27038,2.2706,26700000.0
2006-06-08 22:21:00,2.27062,2.27062,2.27033,2.2706,35000000.0
2006-06-08 22:22:00,2.27062,2.27075,2.2704,2.2707,100200000.0
2006-06-08 22:23:00,2.27062,2.27067,2.27041,2.27043,84400000.0
2006-06-08 22:24:00,2.27039,2.27051,2.27038,2.27038,15600000.0
2006-06-08 22:25:00,2.27052,2.2706,2.27047,2.27047,52200000.0
2006-06-08 22:26:00,2.27046,2.27048,2.27038,2.27048,18700000.0
2006-06-08 22:27:00,2.27052,2.2706,2.2704,2.27041,24100000.0
2006-06-08 22:28:00,2.27041,2.27041,2.27023,2.27024,28100000.0
2006-06-08 22:29:00,2.27018,2.27026,2.27008,2.27008,160300000.0
2006-06-08 22:30:00,2.27001,2.27024,2.26994,2.27013,111900000.0
2006-06-08 22:31:00,2.27007,2.27015,2.27004,2.27005,37200000.0
2006-06-08 22:32:00,2.27005,2.27005,2.26984,2.26984,33400000.0
2006-06-08 22:33:00,2.26988,2.27007,2.26988,2.26997,50200000.0
2006-06-08 22:34:00,2.26991,2.27017,2.26991,2.27006,96199999.0
2006-06-08 22:35:00,2.26996,2.27011,2.26984,2.26984,53100000.0
2006-06-08 22:36:00,2.26991,2.27,2.26991,2.26991,36000000.0
2006-06-08 22:37:00,2.2698,2.26992,2.26972,2.26981,20500000.0
2006-06-08 22:38:00,2.2699,2.27001,2.26985,2.26985,31900000.0
2006-06-08 22:39:00,2.26967,2.27008,2.26967,2.26967,31200000.0
2006-06-08 22:40:00,2.26964,2.26985,2.26962,2.26983,22300000.0
2006-06-08 22:41:00,2.2698,2.2698,2.2696,2.26969,37700000.0
2006-06-08 22:42:00,2.26959,2.26971,2.2694,2.2694,48700000.0
2006-06-08 22:43:00,2.26939,2.26967,2.26939,2.26953,120000000.0
2006-06-08 22:44:00,2.26959,2.26992,2.26959,2.26976,63300000.0
2006-06-08 22:45:00,2.26975,2.26994,2.26949,2.26958,62300000.0
2006-06-08 22:46:00,2.26965,2.26965,2.26951,2.26955,76000000.0
2006-06-08 22:47:00,2.26955,2.26955,2.26933,2.26938,28400000.0
2006-06-08 22:48:00,2.26933,2.26975,2.26933,2.26969,59500000.0
2006-06-08 22:49:00,2.26977,2.26993,2.26965,2.26973,86800000.0
2006-06-08 22:50:00,2.26965,2.26986,2.2696,2.26985,30800000.0
2006-06-08 22:51:00,2.26986,2.26994,2.26968,2.2697,100800000.0
2006-06-08 22:52:00,2.26963,2.26987,2.26963,2.26987,50300000.0
2006-06-08 22:53:00,2.26968,2.26968,2.26919,2.26921,14700000.0
2006-06-08 22:54:00,2.2693,2.26957,2.2693,2.26949,26600000.0
2006-06-08 22:55:00,2.26939,2.26964,2.26939,2.26953,73700001.0
2006-06-08 22:56:00,2.26952,2.26961,2.26926,2.26926,63999999.0
2006-06-08 22:57:00,2.26935,2.26953,2.26931,2.26953,25800000.0
2006-06-08 22:58:00,2.26932,2.26951,2.26926,2.26949,35600000.0
2006-06-08 22:59:00,2.26957,2.26957,2.2695,2.26952,28600000.0
2006-06-08 23:00:00,2.26955,2.26962,2.26955,2.26962,18100000.0
2006-06-08 23:01:00,2.26866,2.26943,2.26851,2.26882,52900001.0
2006-06-08 23:02:00,2.26889,2.26899,2.26852,2.26881,24100000.0
2006-06-08 23:03:00,2.26847,2.26925,2.26847,2.26925,44100000.0
2006-06-08 23:04:00,2.26892,2.26919,2.26845,2.26845,36300000.0
2006-06-08 23:05:00,2.26843,2.26911,2.2682,2.26904,30800000.0
2006-06-08 23:06:00,2.2683,2.26929,2.2683,2.26861,20800000.0
2006-06-08 23:07:00,2.26865,2.26913,2.26865,2.26895,19200000.0
2006-06-08 23:08:00,2.26977,2.27002,2.26941,2.26999,42400000.0
2006-06-08 23:09:00,2.27025,2.27048,2.26963,2.26975,31300000.0
2006-06-08 23:10:00,2.27012,2.27051,2.26991,2.27003,26000000.0
2006-06-08 23:11:00,2.27085,2.27096,2.26972,2.26976,34700000.0
2006-06-08 23:12:00,2.27062,2.27087,2.26984,2.27077,34900000.0
2006-06-08 23:13:00,2.2706,2.27106,2.2704,2.27086,22600000.0
2006-06-08 23:14:00,2.27063,2.27108,2.2704,2.2704,17800000.0
2006-06-08 23:15:00,2.2709,2.27134,2.2707,2.27084,27800000.0
2006-06-08 23:16:00,2.27113,2.27139,2.27078,2.27085,56100000.0
2006-06-08 23:17:00,2.27078,2.27107,2.27032,2.27035,34900000.0
2006-06-08 23:18:00,2.27075,2.27106,2.27046,2.27106,45000000.0
2006-06-08 23:19:00,2.2705,2.27118,2.27032,2.27062,39300000.0
2006-06-08 23:20:00,2.27122,2.27122,2.27043,2.27066,29600000.0
2006-06-08 23:21:00,2.27068,2.27102,2.27049,2.27087,26800000.0
2006-06-08 23:22:00,2.2709,2.27102,2.27058,2.27085,44200000.0
2006-06-08 23:23:00,2.27079,2.27089,2.27015,2.27018,34700000.0
2006-06-08 23:24:00,2.27045,2.27104,2.27045,2.27083,30700000.0
2006-06-08 23:25:00,2.2703,2.27094,2.26994,2.26994,50100000.0
2006-06-08 23:26:00,2.27025,2.2709,2.27012,2.27075,31300000.0
2006-06-08 23:27:00,2.27038,2.27094,2.27018,2.27066,50300000.0
2006-06-08 23:28:00,2.27021,2.27073,2.27017,2.27036,43799999.0
2006-06-08 23:29:00,2.27045,2.27082,2.27045,2.27045,25500000.0
2006-06-08 23:30:00,2.27094,2.27094,2.27042,2.27042,44600000.0
2006-06-08 23:31:00,2.27031,2.27108,2.27018,2.27105,36400000.0
2006-06-08 23:32:00,2.27007,2.27118,2.27007,2.27113,29400000.0
2006-06-08 23:33:00,2.2712,2.27128,2.27115,2.27117,41600000.0
2006-06-08 23:34:00,2.27123,2.27139,2.27116,2.27126,47900000.0
2006-06-08 23:35:00,2.27115,2.27135,2.2711,2.27118,52400000.0
2006-06-08 23:36:00,2.27125,2.27153,2.27125,2.27143,12600000.0
2006-06-08 23:37:00,2.27124,2.27151,2.27115,2.27115,44500000.0
2006-06-08 23:38:00,2.27108,2.27119,2.271,2.27119,17600000.0
2006-06-08 23:39:00,2.27118,2.2714,2.27112,2.27125,34100000.0
2006-06-08 23:40:00,2.27116,2.27139,2.27108,2.27108,27500000.0
2006-06-08 23:41:00,2.27105,2.2711,2.27102,2.27102,32400000.0
2006-06-08 23:42:00,2.27113,2.27113,2.27102,2.2711,27600000.0
2006-06-08 23:43:00,2.27113,2.27113,2.27097,2.27097,14200000.0
2006-06-08 23:44:00,2.27118,2.27118,2.2711,2.2711,12200000.0
2006-06-08 23:45:00,2.27105,2.27108,2.27105,2.27108,11600000.0
2006-06-08 23:46:00,2.27113,2.2712,2.27105,2.2712,51799999.0
2006-06-08 23:47:00,2.2711,2.27123,2.2711,2.27122,11600000.0
2006-06-08 23:48:00,2.27108,2.27115,2.27102,2.27115,16500000.0
2006-06-08 23:49:00,2.27105,2.27105,2.27105,2.27105,4800000.0
2006-06-08 23:50:00,2.2712,2.2712,2.27105,2.27105,21900000.0
2006-06-08 23:51:00,2.27115,2.2712,2.27105,2.27105,30300000.0
2006-06-08 23:52:00,2.27105,2.27123,2.27102,2.27113,25300000.0
2006-06-08 23:53:00,2.27103,2.27115,2.27102,2.27103,24300000.0
2006-06-08 23:54:00,2.27115,2.2712,2.27108,2.27115,24800000.0
2006-06-08 23:55:00,2.2711,2.27125,2.27103,2.27103,20600000.0
2006-06-08 23:56:00,2.27115,2.27115,2.27103,2.27103,26200000.0
2006-06-08 23:57:00,2.27105,2.27117,2.27105,2.27117,3200000.0
2006-06-08 23:58:00,2.27118,2.27118,2.2711,2.27118,10000000.0
2006-06-08 23:59:00,2.27108,2.2712,2.27102,2.2712,29500000.0
2006-06-09 00:00:00,2.27105,2.27117,2.27105,2.2711,41000000.0
2006-06-09 00:01:00,2.27102,2.27115,2.27102,2.27105,11900000.0
2006-06-09 00:02:00,2.27103,2.27113,2.27102,2.27105,14400000.0
2006-06-09 00:03:00,2.27118,2.27118,2.27105,2.27105,17800000.0
2006-06-09 00:04:00,2.27115,2.27115,2.27105,2.27113,17200000.0
2006-06-09 00:05:00,2.27103,2.27115,2.271,2.27115,19600000.0
2006-06-09 00:06:00,2.27115,2.27115,2.27102,2.27115,25500000.0
2006-06-09 00:07:00,2.27125,2.27125,2.27105,2.27115,43800000.0
2006-06-09 00:08:00,2.27122,2.27123,2.271,2.271,26400000.0
2006-06-09 00:09:00,2.27125,2.27125,2.27115,2.27115,6400000.0
2006-06-09 00:10:00,2.27103,2.27103,2.27103,2.27103,2800000.0
2006-06-09 00:11:00,2.27105,2.2711,2.27105,2.2711,5400000.0
2006-06-09 00:12:00,2.27115,2.2712,2.27102,2.27105,37800000.0
2006-06-09 00:13:00,2.27105,2.2711,2.271,2.27108,19900000.0
2006-06-09 00:14:00,2.27107,2.27107,2.271,2.27102,30000001.0
2006-06-09 00:15:00,2.27097,2.2711,2.27097,2.2711,6400000.0
2006-06-09 00:16:00,2.27117,2.27118,2.27102,2.2711,52300000.0
2006-06-09 00:17:00,2.27103,2.27125,2.27097,2.27103,50500000.0
2006-06-09 00:18:00,2.27105,2.27108,2.271,2.27105,29900000.0
2006-06-09 00:19:00,2.2712,2.2712,2.27103,2.27105,16000000.0
2006-06-09 00:20:00,2.27105,2.27105,2.27105,2.27105,2200000.0
2006-06-09 00:21:00,2.27105,2.2711,2.27105,2.2711,1700000.0
2006-06-09 00:22:00,2.27105,2.2711,2.27105,2.2711,6400000.0
2006-06-09 00:23:00,2.27105,2.27113,2.271,2.27105,47100000.0
2006-06-09 00:24:00,2.27125,2.27125,2.27102,2.2711,32000000.0
2006-06-09 00:25:00,2.27113,2.27115,2.27105,2.27115,19600000.0
2006-06-09 00:26:00,2.27108,2.27118,2.271,2.2711,58800000.0
2006-06-09 00:27:00,2.27102,2.27115,2.27102,2.27113,35000000.0
2006-06-09 00:28:00,2.27113,2.27113,2.271,2.271,10400000.0
2006-06-09 00:29:00,2.27108,2.27108,2.27103,2.27103,4800000.0
2006-06-09 00:30:00,2.2711,2.2711,2.27105,2.27105,4800000.0
2006-06-09 00:31:00,2.27105,2.27115,2.27105,2.27115,30000000.0
2006-06-09 00:32:00,2.2711,2.2712,2.27105,2.27113,49500000.0
2006-06-09 00:33:00,2.2711,2.27113,2.27105,2.27108,33700000.0
2006-06-09 00:34:00,2.27105,2.27125,2.27105,2.27105,34700000.0
2006-06-09 00:35:00,2.2711,2.27128,2.27105,2.27115,30700000.0
2006-06-09 00:36:00,2.27112,2.27115,2.27112,2.27115,7400000.0
2006-06-09 00:37:00,2.2712,2.2712,2.27107,2.27107,37500000.0
2006-06-09 00:38:00,2.27117,2.2712,2.27105,2.2712,28800000.0
2006-06-09 00:39:00,2.2712,2.27125,2.27103,2.2711,9000000.0
2006-06-09 00:40:00,2.27115,2.27115,2.27102,2.27102,19100000.0
2006-06-09 00:41:00,2.27125,2.27125,2.27095,2.27105,23400000.0
2006-06-09 00:42:00,2.27115,2.27125,2.27105,2.27105,43100000.0
2006-06-09 00:43:00,2.27125,2.27125,2.271,2.2711,21900000.0
2006-06-09 00:44:00,2.27105,2.27115,2.27102,2.27115,37500000.0
2006-06-09 00:45:00,2.2711,2.2712,2.27105,2.27115,9100000.0
2006-06-09 00:46:00,2.27097,2.27122,2.27097,2.271,27000000.0
2006-06-09 00:47:00,2.27105,2.2712,2.27105,2.27108,26200000.0
2006-06-09 00:48:00,2.2711,2.27115,2.271,2.27115,40900000.0
2006-06-09 00:49:00,2.27115,2.27123,2.27097,2.271,18600000.0
2006-06-09 00:50:00,2.27105,2.2711,2.27105,2.2711,9600000.0
2006-06-09 00:51:00,2.2711,2.2712,2.271,2.2712,35800000.0
2006-06-09 00:52:00,2.27108,2.27115,2.271,2.27105,15100000.0
2006-06-09 00:53:00,2.271,2.27115,2.271,2.27105,41000000.0
2006-06-09 00:54:00,2.2711,2.2712,2.2711,2.2712,11900000.0
2006-06-09 00:55:00,2.27118,2.27125,2.27105,2.27108,54600000.0
2006-06-09 00:56:00,2.27105,2.27117,2.27095,2.27105,24000000.0
2006-06-09 00:57:00,2.2711,2.27123,2.27105,2.27123,25000000.0
2006-06-09 00:58:00,2.27105,2.2712,2.271,2.27103,37600000.0
2006-06-09 00:59:00,2.27101,2.27107,2.27096,2.27104,29200000.0
2006-06-09 01:00:00,2.27091,2.27094,2.27068,2.2709,52100000.0
2006-06-09 01:01:00,2.27096,2.2713,2.27091,2.2713,45000000.0
2006-06-09 01:02:00,2.27123,2.27139,2.27107,2.27123,20000000.0
2006-06-09 01:03:00,2.27123,2.27125,2.27107,2.27109,27900000.0
2006-06-09 01:04:00,2.27119,2.2713,2.27114,2.27121,26400000.0
2006-06-09 01:05:00,2.27141,2.27141,2.27113,2.27115,17900000.0
2006-06-09 01:06:00,2.27105,2.27115,2.27102,2.27115,31300000.0
2006-06-09 01:07:00,2.27103,2.2712,2.271,2.2712,33500000.0
2006-06-09 01:08:00,2.27108,2.27108,2.27097,2.27098,19900000.0
2006-06-09 01:09:00,2.27102,2.27119,2.27088,2.27088,21000000.0
2006-06-09 01:10:00,2.2711,2.27127,2.27106,2.27117,43400000.0
2006-06-09 01:11:00,2.27112,2.27125,2.27112,2.27121,6400000.0
2006-06-09 01:12:00,2.27125,2.27156,2.27125,2.2715,33700000.0
2006-06-09 01:13:00,2.27145,2.27155,2.27135,2.27135,40800000.0
2006-06-09 01:14:00,2.27139,2.27153,2.27139,2.27147,45500000.0
2006-06-09 01:15:00,2.2715,2.27162,2.27149,2.27162,31400000.0
2006-06-09 01:16:00,2.27165,2.27165,2.27136,2.27136,17200000.0
2006-06-09 01:17:00,2.27149,2.27174,2.27149,2.2716,22600000.0
2006-06-09 01:18:00,2.27165,2.27194,2.27165,2.27194,19900000.0
2006-06-09 01:19:00,2.27194,2.27194,2.27168,2.27172,26800000.0
2006-06-09 01:20:00,2.27169,2.272,2.27169,2.27186,51700000.0
2006-06-09 01:21:00,2.27194,2.27203,2.27184,2.27185,14100000.0
2006-06-09 01:22:00,2.27162,2.27168,2.27147,2.27165,19200000.0
2006-06-09 01:23:00,2.2717,2.27172,2.27135,2.27147,38500000.0
2006-06-09 01:24:00,2.27133,2.27162,2.27133,2.27162,44400000.0
2006-06-09 01:25:00,2.27158,2.27172,2.27157,2.27167,32000000.0
2006-06-09 01:26:00,2.27158,2.27168,2.27135,2.27135,17600000.0
2006-06-09 01:27:00,2.27139,2.27155,2.27121,2.27155,33300000.0
2006-06-09 01:28:00,2.27138,2.27178,2.27122,2.27178,33500000.0
2006-06-09 01:29:00,2.27177,2.27185,2.2717,2.27177,24600000.0
2006-06-09 01:30:00,2.27181,2.27199,2.27141,2.27146,35000000.0
2006-06-09 01:31:00,2.27131,2.27155,2.27131,2.27155,32800000.0
2006-06-09 01:32:00,2.27143,2.27168,2.27139,2.27166,28300000.0
2006-06-09 01:33:00,2.27161,2.27168,2.27135,2.27155,59900000.0
2006-06-09 01:34:00,2.27149,2.27156,2.27131,2.27132,43800000.0
2006-06-09 01:35:00,2.27128,2.27143,2.27124,2.27143,64700001.0
2006-06-09 01:36:00,2.27139,2.27148,2.27117,2.27142,34200000.0
2006-06-09 01:37:00,2.27118,2.27142,2.2711,2.27119,40400000.0
2006-06-09 01:38:00,2.27123,2.27123,2.27106,2.27116,17800000.0
2006-06-09 01:39:00,2.27112,2.27142,2.27112,2.27122,34200000.0
2006-06-09 01:40:00,2.27142,2.27142,2.27135,2.27135,14000000.0
2006-06-09 01:41:00,2.27137,2.27142,2.27119,2.27142,50600000.0
2006-06-09 01:42:00,2.27144,2.2716,2.27129,2.2715,43900000.0
2006-06-09 01:43:00,2.27142,2.27155,2.27131,2.27131,43200000.0
2006-06-09 01:44:00,2.2714,2.27151,2.27135,2.27135,41500000.0
2006-06-09 01:45:00,2.27135,2.27151,2.27129,2.27134,43600000.0
2006-06-09 01:46:00,2.27129,2.27158,2.27129,2.27137,32600000.0
2006-06-09 01:47:00,2.27142,2.27161,2.27125,2.27144,34700000.0
2006-06-09 01:48:00,2.2715,2.27153,2.27134,2.27134,33400000.0
2006-06-09 01:49:00,2.27132,2.27135,2.27124,2.27124,19600000.0
2006-06-09 01:50:00,2.27114,2.27136,2.27114,2.27134,31800000.0
2006-06-09 01:51:00,2.27143,2.27143,2.27113,2.27119,33800000.0
2006-06-09 01:52:00,2.27125,2.2716,2.27125,2.27151,70400000.0
2006-06-09 01:53:00,2.27152,2.27172,2.27146,2.27172,28500000.0
2006-06-09 01:54:00,2.27158,2.27158,2.27151,2.27151,24300000.0
2006-06-09 01:55:00,2.2715,2.27159,2.2715,2.27159,17900000.0
2006-06-09 01:56:00,2.2717,2.27186,2.27163,2.27163,26900000.0
2006-06-09 01:57:00,2.27179,2.27184,2.27163,2.27171,61599998.0
2006-06-09 01:58:00,2.27172,2.27178,2.27157,2.27157,44600000.0
2006-06-09 01:59:00,2.27152,2.27163,2.27141,2.27141,32100000.0
2006-06-09 02:00:00,2.27154,2.27176,2.27154,2.27176,12400000.0
2006-06-09 02:01:00,2.2718,2.27188,2.2715,2.2715,41700000.0
2006-06-09 02:02:00,2.27162,2.27178,2.27153,2.27156,29200000.0
2006-06-09 02:03:00,2.27143,2.27143,2.27123,2.27123,4000000.0
2006-06-09 02:04:00,2.27147,2.27151,2.27126,2.2714,25600000.0
2006-06-09 02:05:00,2.27145,2.27169,2.27134,2.27163,42800000.0
2006-06-09 02:06:00,2.27148,2.2716,2.27123,2.2714,68800000.0
2006-06-09 02:07:00,2.2715,2.27184,2.2715,2.27155,56600000.0
2006-06-09 02:08:00,2.27135,2.27135,2.27119,2.2712,17600000.0
2006-06-09 02:09:00,2.27147,2.27147,2.27115,2.27115,31200000.0
2006-06-09 02:10:00,2.27135,2.27159,2.27109,2.27159,20600000.0
2006-06-09 02:11:00,2.27172,2.2722,2.27172,2.27193,22900000.0
2006-06-09 02:12:00,2.27197,2.272,2.27165,2.27184,40900000.0
2006-06-09 02:13:00,2.27181,2.27203,2.27174,2.27185,28300000.0
2006-06-09 02:14:00,2.27194,2.27214,2.27178,2.27193,48100000.0
2006-06-09 02:15:00,2.27212,2.27212,2.27187,2.27188,26700000.0
2006-06-09 02:16:00,2.27181,2.27207,2.27162,2.27193,43700000.0
2006-06-09 02:17:00,2.27192,2.27192,2.27128,2.27134,24300000.0
2006-06-09 02:18:00,2.27136,2.27152,2.27126,2.27128,38800000.0
2006-06-09 02:19:00,2.27126,2.27165,2.27126,2.2716,23800000.0
2006-06-09 02:20:00,2.27159,2.27174,2.27154,2.27174,28200000.0
2006-06-09 02:21:00,2.27191,2.272,2.2717,2.27178,63600000.0
2006-06-09 02:22:00,2.27197,2.27224,2.27197,2.27224,42800000.0
2006-06-09 02:23:00,2.27215,2.27215,2.27209,2.27211,22100000.0
2006-06-09 02:24:00,2.27213,2.27239,2.27205,2.27219,26300000.0
2006-06-09 02:25:00,2.27192,2.27192,2.27158,2.27159,40400000.0
2006-06-09 02:26:00,2.27175,2.27175,2.27159,2.27175,32900000.0
2006-06-09 02:27:00,2.2717,2.27186,2.27163,2.27168,40900000.0
2006-06-09 02:28:00,2.27166,2.27166,2.27125,2.27125,22300000.0
2006-06-09 02:29:00,2.27129,2.27137,2.27107,2.27107,68399999.0
2006-06-09 02:30:00,2.27128,2.27152,2.27128,2.27138,22000000.0
2006-06-09 02:31:00,2.27146,2.27198,2.27145,2.27198,44999999.0
2006-06-09 02:32:00,2.2718,2.2718,2.27153,2.27156,28600000.0
2006-06-09 02:33:00,2.27158,2.27158,2.27145,2.27145,26500000.0
2006-06-09 02:34:00,2.27153,2.27173,2.27153,2.27158,35900000.0
2006-06-09 02:35:00,2.27157,2.27175,2.27155,2.27155,43500000.0
2006-06-09 02:36:00,2.27182,2.27187,2.27162,2.27162,24600000.0
2006-06-09 02:37:00,2.27176,2.27218,2.27176,2.27218,27100000.0
2006-06-09 02:38:00,2.27216,2.27248,2.27213,2.27231,20500000.0
2006-06-09 02:39:00,2.27237,2.2726,2.27222,2.27246,55000001.0
2006-06-09 02:40:00,2.27237,2.27244,2.27227,2.27243,19800000.0
2006-06-09 02:41:00,2.27241,2.27241,2.27205,2.27207,27200000.0
2006-06-09 02:42:00,2.27194,2.27255,2.27194,2.2725,30200000.0
2006-06-09 02:43:00,2.27243,2.27268,2.27239,2.27244,25600000.0
2006-06-09 02:44:00,2.27256,2.27276,2.2724,2.27258,73200000.0
2006-06-09 02:45:00,2.27267,2.27292,2.27267,2.27292,33900000.0
2006-06-09 02:46:00,2.27269,2.27295,2.27269,2.27289,64700000.0
2006-06-09 02:47:00,2.27288,2.27308,2.27288,2.27301,23900000.0
2006-06-09 02:48:00,2.27303,2.2732,2.27293,2.27298,29600000.0
2006-06-09 02:49:00,2.27271,2.27271,2.27269,2.27269,7200000.0
2006-06-09 02:50:00,2.27248,2.27248,2.27235,2.27235,19900000.0
2006-06-09 02:51:00,2.27234,2.2726,2.27228,2.27253,26200000.0
2006-06-09 02:52:00,2.27248,2.27263,2.27242,2.27259,20800000.0
2006-06-09 02:53:00,2.27273,2.27281,2.27253,2.27267,25500000.0
2006-06-09 02:54:00,2.27268,2.27273,2.27252,2.27268,29800000.0
2006-06-09 02:55:00,2.27255,2.27268,2.27237,2.27237,26800000.0
2006-06-09 02:56:00,2.27251,2.27265,2.27232,2.27232,34600000.0
2006-06-09 02:57:00,2.27223,2.27262,2.27214,2.27236,37900000.0
2006-06-09 02:58:00,2.27234,2.27263,2.27234,2.27261,23800000.0
2006-06-09 02:59:00,2.27279,2.27284,2.27251,2.2726,18900000.0
2006-06-09 03:00:00,2.27254,2.27281,2.27249,2.27272,31100000.0
2006-06-09 03:01:00,2.27273,2.27288,2.27261,2.27272,24500000.0
2006-06-09 03:02:00,2.27259,2.27289,2.27259,2.27289,12000000.0
2006-06-09 03:03:00,2.27281,2.27282,2.27264,2.27273,31700000.0
2006-06-09 03:04:00,2.27278,2.27296,2.27266,2.27286,22200000.0
2006-06-09 03:05:00,2.2726,2.27285,2.2726,2.27277,31900000.0
2006-06-09 03:06:00,2.27256,2.27256,2.27223,2.27249,45400000.0
2006-06-09 03:07:00,2.27262,2.27265,2.27233,2.27236,24600000.0
2006-06-09 03:08:00,2.27246,2.27255,2.27246,2.27246,39400000.0
2006-06-09 03:09:00,2.27223,2.27239,2.27213,2.27228,23800000.0
2006-06-09 03:10:00,2.27237,2.27247,2.27225,2.27225,34700000.0
2006-06-09 03:11:00,2.27224,2.27237,2.2722,2.2722,14200000.0
2006-06-09 03:12:00,2.27213,2.27226,2.27181,2.27208,52500001.0
2006-06-09 03:13:00,2.27227,2.27257,2.27227,2.27248,44600000.0
2006-06-09 03:14:00,2.27259,2.27277,2.27259,2.27277,22400000.0
2006-06-09 03:15:00,2.27276,2.27287,2.2727,2.2727,38600000.0
2006-06-09 03:16:00,2.27282,2.27299,2.27268,2.27268,25300000.0
2006-06-09 03:17:00,2.27244,2.27251,2.27237,2.27251,13500000.0
2006-06-09 03:18:00,2.27234,2.27253,2.27215,2.27239,51300000.0
2006-06-09 03:19:00,2.27233,2.27233,2.27194,2.27209,19400000.0
2006-06-09 03:20:00,2.27209,2.27242,2.27202,2.2722,56800000.0
2006-06-09 03:21:00,2.27212,2.27231,2.27204,2.27204,60000000.0
2006-06-09 03:22:00,2.27218,2.27218,2.27194,2.27208,37700000.0
2006-06-09 03:23:00,2.27223,2.27235,2.27221,2.27228,41300000.0
2006-06-09 03:24:00,2.27229,2.2725,2.27217,2.2725,50600000.0
2006-06-09 03:25:00,2.27241,2.27257,2.27237,2.27257,53100000.0
2006-06-09 03:26:00,2.27228,2.27242,2.27225,2.27241,40000000.0
2006-06-09 03:27:00,2.27227,2.27246,2.27217,2.27225,30900000.0
2006-06-09 03:28:00,2.27242,2.27243,2.27204,2.27204,15000000.0
2006-06-09 03:29:00,2.27191,2.27217,2.27191,2.27217,25200000.0
2006-06-09 03:30:00,2.27214,2.27214,2.27202,2.27211,33600000.0
2006-06-09 03:31:00,2.27209,2.27209,2.27199,2.27199,6400000.0
2006-06-09 03:32:00,2.27205,2.2724,2.27205,2.27229,39900000.0
2006-06-09 03:33:00,2.27239,2.27248,2.27228,2.27245,36600001.0
2006-06-09 03:34:00,2.27247,2.27247,2.27247,2.27247,2800000.0
2006-06-09 03:35:00,2.2726,2.2726,2.27236,2.27251,37700000.0
2006-06-09 03:36:00,2.27241,2.27251,2.27226,2.27229,39600000.0
2006-06-09 03:37:00,2.27227,2.27236,2.27215,2.27228,16700000.0
2006-06-09 03:38:00,2.27219,2.27232,2.27216,2.27232,29100000.0
2006-06-09 03:39:00,2.27237,2.27245,2.27223,2.2723,33700000.0
2006-06-09 03:40:00,2.27223,2.27239,2.27223,2.27224,44000000.0
2006-06-09 03:41:00,2.27228,2.27234,2.27217,2.27234,15000000.0
2006-06-09 03:42:00,2.27236,2.27238,2.27209,2.27217,22400000.0
2006-06-09 03:43:00,2.27236,2.27248,2.27222,2.27222,27400000.0
2006-06-09 03:44:00,2.27225,2.2725,2.27225,2.27235,38800000.0
2006-06-09 03:45:00,2.27224,2.27231,2.27214,2.27214,17000000.0
2006-06-09 03:46:00,2.2722,2.27232,2.27218,2.27232,6800000.0
2006-06-09 03:47:00,2.27242,2.27249,2.27226,2.27238,23000000.0
2006-06-09 03:48:00,2.27226,2.27237,2.27216,2.27237,15800000.0
2006-06-09 03:49:00,2.27244,2.2725,2.27237,2.27237,15100000.0
2006-06-09 03:50:00,2.27233,2.27238,2.27214,2.2722,39000000.0
2006-06-09 03:51:00,2.27238,2.27238,2.27223,2.27223,25400000.0
2006-06-09 03:52:00,2.27225,2.27247,2.27225,2.27236,51000000.0
2006-06-09 03:53:00,2.27241,2.27265,2.27241,2.27257,24600000.0
2006-06-09 03:54:00,2.27253,2.27256,2.27227,2.27256,24100000.0
2006-06-09 03:55:00,2.2725,2.2725,2.27197,2.27237,23900000.0
2006-06-09 03:56:00,2.27231,2.27238,2.272,2.27216,37800000.0
2006-06-09 03:57:00,2.27234,2.27258,2.27233,2.27258,34900000.0
2006-06-09 03:58:00,2.2725,2.27259,2.27246,2.27259,40500000.0
2006-06-09 03:59:00,2.27245,2.27245,2.2722,2.27228,34100000.0
2006-06-09 04:00:00,2.27223,2.2723,2.27223,2.27225,48300000.0
2006-06-09 04:01:00,2.27231,2.27237,2.27216,2.27225,52500000.0
2006-06-09 04:02:00,2.27222,2.27234,2.27222,2.27225,55600000.0
2006-06-09 04:03:00,2.27241,2.27262,2.27233,2.27253,28800000.0
2006-06-09 04:04:00,2.27244,2.27252,2.27244,2.27252,22300000.0
2006-06-09 04:05:00,2.2724,2.27241,2.27217,2.27219,41600000.0
2006-06-09 04:06:00,2.27212,2.2724,2.27212,2.2724,48100001.0
2006-06-09 04:07:00,2.27225,2.2724,2.27225,2.27232,39800000.0
2006-06-09 04:08:00,2.27227,2.27238,2.27216,2.27216,6300000.0
2006-06-09 04:09:00,2.27225,2.27227,2.27215,2.27219,25500000.0
2006-06-09 04:10:00,2.27218,2.27237,2.27214,2.27223,39700000.0
2006-06-09 04:11:00,2.27223,2.27223,2.27202,2.27205,35900000.0
2006-06-09 04:12:00,2.27202,2.27238,2.27202,2.27229,27600000.0
2006-06-09 04:13:00,2.27215,2.27229,2.27215,2.2722,19000000.0
2006-06-09 04:14:00,2.27204,2.27216,2.27204,2.27216,6200000.0
2006-06-09 04:15:00,2.27192,2.27211,2.27189,2.27206,35900000.0
2006-06-09 04:16:00,2.27218,2.27233,2.27208,2.27208,29500000.0
2006-06-09 04:17:00,2.27214,2.27214,2.27193,2.27193,17600000.0
2006-06-09 04:18:00,2.27199,2.27227,2.27188,2.27227,32900000.0
2006-06-09 04:19:00,2.27226,2.2723,2.27206,2.27206,16500000.0
2006-06-09 04:20:00,2.27204,2.27204,2.27191,2.27191,5200000.0
2006-06-09 04:21:00,2.27183,2.2721,2.27166,2.2721,23600000.0
2006-06-09 04:22:00,2.27199,2.27213,2.27178,2.27213,24200000.0
2006-06-09 04:23:00,2.27213,2.27224,2.27209,2.27212,27700000.0
2006-06-09 04:24:00,2.27211,2.27219,2.27204,2.27204,59100000.0
2006-06-09 04:25:00,2.27215,2.27215,2.27182,2.27182,36400000.0
2006-06-09 04:26:00,2.27203,2.27203,2.27177,2.27185,18400000.0
2006-06-09 04:27:00,2.27194,2.27196,2.27173,2.2718,44000000.0
2006-06-09 04:28:00,2.27182,2.27197,2.27171,2.27186,26800000.0
2006-06-09 04:29:00,2.27182,2.27182,2.27152,2.27155,11000000.0
2006-06-09 04:30:00,2.27165,2.27174,2.27153,2.27162,31400000.0
2006-06-09 04:31:00,2.27161,2.27166,2.2715,2.27157,36900000.0
2006-06-09 04:32:00,2.27148,2.27173,2.27148,2.27169,32300000.0
2006-06-09 04:33:00,2.27169,2.27172,2.27154,2.27172,23600000.0
2006-06-09 04:34:00,2.27171,2.27175,2.27162,2.27169,37300000.0
2006-06-09 04:35:00,2.27169,2.27177,2.27151,2.27177,21500000.0
2006-06-09 04:36:00,2.27171,2.2718,2.27168,2.27178,20800000.0
2006-06-09 04:37:00,2.2718,2.2718,2.27155,2.27162,25100000.0
2006-06-09 04:38:00,2.27165,2.27181,2.27162,2.2717,42900000.0
2006-06-09 04:39:00,2.27164,2.27176,2.27157,2.27169,25900000.0
2006-06-09 04:40:00,2.27158,2.27194,2.27158,2.27194,18500000.0
2006-06-09 04:41:00,2.27189,2.27209,2.27178,2.27178,26600000.0
2006-06-09 04:42:00,2.27161,2.27178,2.27161,2.27169,20700000.0
2006-06-09 04:43:00,2.27188,2.27188,2.27172,2.27172,3300000.0
2006-06-09 04:44:00,2.27157,2.27175,2.27157,2.2716,22000000.0
2006-06-09 04:45:00,2.27152,2.27157,2.27147,2.27153,19600000.0
2006-06-09 04:46:00,2.27149,2.27157,2.27149,2.27151,44500000.0
2006-06-09 04:47:00,2.27144,2.27151,2.27144,2.27144,24600000.0
2006-06-09 04:48:00,2.27161,2.27161,2.27135,2.27135,23800000.0
2006-06-09 04:49:00,2.27151,2.27151,2.27121,2.27131,18200000.0
2006-06-09 04:50:00,2.27139,2.27149,2.27139,2.27149,12400000.0
2006-06-09 04:51:00,2.27149,2.27149,2.27131,2.27143,22200000.0
2006-06-09 04:52:00,2.27142,2.27142,2.27127,2.27128,14000000.0
2006-06-09 04:53:00,2.27135,2.27135,2.2712,2.27124,12700000.0
2006-06-09 04:54:00,2.27136,2.27153,2.27125,2.27128,43800000.0
2006-06-09 04:55:00,2.27135,2.27135,2.2712,2.2713,42300000.0
2006-06-09 04:56:00,2.27129,2.2715,2.27129,2.27133,16200000.0
2006-06-09 04:57:00,2.27133,2.27147,2.27125,2.2713,28700000.0
2006-06-09 04:58:00,2.27134,2.27143,2.27124,2.27135,33800000.0
2006-06-09 04:59:00,2.27128,2.27138,2.27118,2.27118,34300000.0
2006-06-09 05:00:00,2.2713,2.2713,2.2713,2.2713,4000000.0
2006-06-09 05:01:00,2.27123,2.27139,2.2712,2.27129,33500001.0
2006-06-09 05:02:00,2.27126,2.27128,2.27111,2.27113,44600000.0
2006-06-09 05:03:00,2.27104,2.27112,2.27097,2.27099,24500000.0
2006-06-09 05:04:00,2.27109,2.27112,2.27105,2.27108,17500000.0
2006-06-09 05:05:00,2.27096,2.27096,2.27077,2.27087,7500000.0
2006-06-09 05:06:00,2.27098,2.27107,2.27095,2.27107,25000000.0
2006-06-09 05:07:00,2.27087,2.27103,2.27083,2.27098,36300000.0
2006-06-09 05:08:00,2.27106,2.27125,2.27092,2.27099,20000000.0
2006-06-09 05:09:00,2.27091,2.27125,2.27091,2.27125,39500000.0
2006-06-09 05:10:00,2.27139,2.27142,2.27125,2.27132,27900000.0
2006-06-09 05:11:00,2.27136,2.27136,2.27115,2.2713,54700000.0
2006-06-09 05:12:00,2.27124,2.27133,2.27124,2.27133,6300000.0
2006-06-09 05:13:00,2.27133,2.27147,2.27125,2.27146,25900000.0
2006-06-09 05:14:00,2.27147,2.27147,2.27135,2.27135,31100000.0
2006-06-09 05:15:00,2.27141,2.27144,2.27141,2.27144,11200000.0
2006-06-09 05:16:00,2.27119,2.27122,2.27111,2.27111,31000000.0
2006-06-09 05:17:00,2.2711,2.2713,2.2711,2.27115,26400000.0
2006-06-09 05:18:00,2.27109,2.27134,2.27109,2.27134,33000000.0
2006-06-09 05:19:00,2.2714,2.27145,2.27118,2.27145,55399999.0
2006-06-09 05:20:00,2.27125,2.27139,2.27124,2.27127,52800000.0
2006-06-09 05:21:00,2.27114,2.27126,2.27114,2.2712,24000000.0
2006-06-09 05:22:00,2.27114,2.27142,2.27114,2.27142,23400000.0
2006-06-09 05:23:00,2.27142,2.27152,2.2713,2.27137,23800000.0
2006-06-09 05:24:00,2.2713,2.27142,2.27128,2.27128,18400000.0
2006-06-09 05:25:00,2.27136,2.2715,2.27134,2.27134,11300000.0
2006-06-09 05:26:00,2.27139,2.27157,2.27139,2.27153,29000000.0
2006-06-09 05:27:00,2.27148,2.27148,2.27126,2.27147,24200000.0
2006-06-09 05:28:00,2.27149,2.27161,2.27138,2.27138,25100000.0
2006-06-09 05:29:00,2.27142,2.27151,2.27136,2.27147,35900000.0
2006-06-09 05:30:00,2.27143,2.27158,2.27132,2.27142,25300000.0
2006-06-09 05:31:00,2.27139,2.27163,2.27139,2.27153,26900000.0
2006-06-09 05:32:00,2.27149,2.2716,2.2714,2.27148,25700000.0
2006-06-09 05:33:00,2.27162,2.27165,2.27144,2.27144,29400000.0
2006-06-09 05:34:00,2.27119,2.27137,2.27119,2.27137,31500000.0
2006-06-09 05:35:00,2.27145,2.27154,2.27141,2.27141,39700000.0
2006-06-09 05:36:00,2.27117,2.27117,2.27097,2.27109,34300000.0
2006-06-09 05:37:00,2.271,2.27116,2.271,2.27106,32900000.0
2006-06-09 05:38:00,2.27102,2.27107,2.27091,2.27107,39800000.0
2006-06-09 05:39:00,2.27105,2.27118,2.271,2.27112,29200000.0
2006-06-09 05:40:00,2.27098,2.27116,2.27098,2.27101,41000000.0
2006-06-09 05:41:00,2.27097,2.27104,2.27093,2.27095,17100000.0
2006-06-09 05:42:00,2.27087,2.27094,2.27087,2.27093,33300000.0
2006-06-09 05:43:00,2.271,2.271,2.27073,2.27085,40400000.0
2006-06-09 05:44:00,2.27094,2.27095,2.27079,2.27079,24700000.0
2006-06-09 05:45:00,2.27082,2.27082,2.27068,2.27068,17600000.0
2006-06-09 05:46:00,2.2708,2.27085,2.27072,2.27072,23900000.0
2006-06-09 05:47:00,2.27084,2.27114,2.27084,2.27114,16400000.0
2006-06-09 05:48:00,2.27103,2.2712,2.2708,2.2711,21000000.0
2006-06-09 05:49:00,2.27096,2.27103,2.27074,2.27103,26800000.0
2006-06-09 05:50:00,2.27082,2.27083,2.27082,2.27083,4800000.0
2006-06-09 05:51:00,2.27086,2.27108,2.27077,2.27077,39200000.0
2006-06-09 05:52:00,2.27096,2.27109,2.27091,2.27108,17600000.0
2006-06-09 05:53:00,2.27089,2.2711,2.27089,2.2711,31000000.0
2006-06-09 05:54:00,2.27107,2.27115,2.27093,2.27107,36400000.0
2006-06-09 05:55:00,2.27109,2.27157,2.27089,2.27157,20000000.0
2006-06-09 05:56:00,2.27153,2.27153,2.27131,2.27138,25800000.0
2006-06-09 05:57:00,2.27125,2.2715,2.27107,2.27143,39800000.0
2006-06-09 05:58:00,2.27135,2.27163,2.27112,2.27112,35100000.0
2006-06-09 05:59:00,2.27134,2.27148,2.27121,2.27148,32500000.0
2006-06-09 06:00:00,2.27134,2.27149,2.27129,2.27136,37500000.0
2006-06-09 06:01:00,2.27157,2.27157,2.27153,2.27153,5200000.0
2006-06-09 06:02:00,2.27147,2.27151,2.27143,2.27143,42100000.0
2006-06-09 06:03:00,2.27133,2.27133,2.27118,2.27127,28400000.0
2006-06-09 06:04:00,2.27131,2.27147,2.27119,2.27132,43200000.0
2006-06-09 06:05:00,2.2712,2.27178,2.2712,2.27178,33000000.0
2006-06-09 06:06:00,2.27172,2.27172,2.27136,2.27157,31200000.0
2006-06-09 06:07:00,2.27156,2.27168,2.27151,2.27156,46000000.0
2006-06-09 06:08:00,2.27166,2.27166,2.2713,2.27148,31100000.0
2006-06-09 06:09:00,2.2716,2.27179,2.27142,2.27142,28800000.0
2006-06-09 06:10:00,2.27139,2.27177,2.27139,2.27162,38800001.0
2006-06-09 06:11:00,2.27159,2.27182,2.27156,2.27161,36400000.0
2006-06-09 06:12:00,2.27156,2.27177,2.27156,2.27158,33000000.0
2006-06-09 06:13:00,2.27139,2.27147,2.27135,2.27147,40299999.0
2006-06-09 06:14:00,2.2714,2.27154,2.27136,2.27138,30000000.0
2006-06-09 06:15:00,2.27143,2.27146,2.27127,2.27135,28400000.0
2006-06-09 06:16:00,2.27153,2.27164,2.27125,2.27164,17400000.0
2006-06-09 06:17:00,2.27154,2.27166,2.27148,2.27157,26300000.0
2006-06-09 06:18:00,2.27166,2.27169,2.27142,2.27148,48800000.0
2006-06-09 06:19:00,2.2714,2.2714,2.27135,2.27135,11900000.0
2006-06-09 06:20:00,2.27135,2.27145,2.27135,2.27145,8800000.0
2006-06-09 06:21:00,2.2714,2.2715,2.2713,2.2715,24000000.0
2006-06-09 06:22:00,2.27148,2.27181,2.27142,2.27181,33200000.0
2006-06-09 06:23:00,2.27191,2.27198,2.27172,2.27172,40200000.0
2006-06-09 06:24:00,2.27176,2.27195,2.27165,2.27185,51000000.0
2006-06-09 06:25:00,2.27166,2.27185,2.27166,2.27166,19800000.0
2006-06-09 06:26:00,2.27175,2.27183,2.27173,2.27173,10000000.0
2006-06-09 06:27:00,2.27178,2.27178,2.27172,2.27178,34400000.0
2006-06-09 06:28:00,2.27184,2.27193,2.27175,2.27193,28500000.0
2006-06-09 06:29:00,2.27185,2.27197,2.27172,2.27172,43500000.0
2006-06-09 06:30:00,2.27182,2.27191,2.27171,2.27182,43000000.0
2006-06-09 06:31:00,2.27173,2.27197,2.2717,2.27185,34900000.0
2006-06-09 06:32:00,2.27192,2.27195,2.2717,2.27185,21600000.0
2006-06-09 06:33:00,2.2717,2.27179,2.27158,2.27158,18400000.0
2006-06-09 06:34:00,2.27162,2.27163,2.27153,2.27155,25900000.0
2006-06-09 06:35:00,2.27148,2.27148,2.27132,2.27132,5800000.0
2006-06-09 06:36:00,2.27134,2.27182,2.27134,2.27172,34500000.0
2006-06-09 06:37:00,2.27182,2.27199,2.27176,2.27177,20600000.0
2006-06-09 06:38:00,2.27174,2.27193,2.27174,2.27182,45600000.0
2006-06-09 06:39:00,2.27195,2.27205,2.2718,2.2718,26600000.0
2006-06-09 06:40:00,2.27186,2.27186,2.27172,2.27182,23200000.0
2006-06-09 06:41:00,2.27188,2.27188,2.27177,2.27181,12800000.0
2006-06-09 06:42:00,2.27201,2.27201,2.27193,2.27198,18200000.0
2006-06-09 06:43:00,2.27191,2.27195,2.2718,2.27195,23900000.0
2006-06-09 06:44:00,2.27188,2.27191,2.27174,2.27174,27100000.0
2006-06-09 06:45:00,2.27161,2.27182,2.27161,2.27174,34400000.0
2006-06-09 06:46:00,2.27175,2.2718,2.2716,2.27175,19300000.0
2006-06-09 06:47:00,2.2716,2.27173,2.2715,2.27173,27800000.0
2006-06-09 06:48:00,2.27157,2.27164,2.27143,2.27143,46600000.0
2006-06-09 06:49:00,2.2716,2.27161,2.2715,2.27155,47600000.0
2006-06-09 06:50:00,2.27156,2.27156,2.27137,2.27149,29700000.0
2006-06-09 06:51:00,2.27156,2.27161,2.27135,2.27139,13800000.0
2006-06-09 06:52:00,2.27143,2.27161,2.27138,2.27161,54599999.0
2006-06-09 06:53:00,2.27162,2.27162,2.2716,2.2716,6800000.0
2006-06-09 06:54:00,2.27163,2.27164,2.27142,2.27156,33000000.0
2006-06-09 06:55:00,2.27161,2.27164,2.27158,2.27164,16200000.0
2006-06-09 06:56:00,2.27174,2.27174,2.27148,2.27148,16200000.0
2006-06-09 06:57:00,2.27153,2.27168,2.27144,2.27168,41700000.0
2006-06-09 06:58:00,2.27155,2.27168,2.27148,2.27148,64700001.0
2006-06-09 06:59:00,2.27145,2.27171,2.27139,2.27152,28500000.0
2006-06-09 07:00:00,2.27159,2.27166,2.2714,2.2716,42400000.0
2006-06-09 07:01:00,2.27162,2.27184,2.27156,2.27166,33500000.0
2006-06-09 07:02:00,2.27145,2.27162,2.27145,2.27162,22700000.0
2006-06-09 07:03:00,2.2717,2.27176,2.27154,2.27154,21100000.0
2006-06-09 07:04:00,2.27171,2.27186,2.27169,2.27182,34200000.0
2006-06-09 07:05:00,2.27189,2.27189,2.27167,2.27167,28900000.0
2006-06-09 07:06:00,2.27174,2.27177,2.2716,2.2716,40200000.0
2006-06-09 07:07:00,2.27155,2.27172,2.2715,2.27162,52200000.0
2006-06-09 07:08:00,2.2717,2.2717,2.2715,2.27156,42300000.0
2006-06-09 07:09:00,2.27161,2.27183,2.27161,2.27175,44900000.0
2006-06-09 07:10:00,2.27148,2.2718,2.27137,2.27137,30400000.0
2006-06-09 07:11:00,2.27124,2.27151,2.27124,2.27145,37000000.0
2006-06-09 07:12:00,2.27135,2.2714,2.27135,2.2714,30700000.0
2006-06-09 07:13:00,2.27139,2.2716,2.27136,2.2716,46900000.0
2006-06-09 07:14:00,2.27156,2.27173,2.27142,2.27142,51200000.0
2006-06-09 07:15:00,2.27161,2.27171,2.27147,2.27147,41200000.0
2006-06-09 07:16:00,2.2715,2.2716,2.27148,2.2716,10400000.0
2006-06-09 07:17:00,2.27138,2.2716,2.27138,2.27143,42900000.0
2006-06-09 07:18:00,2.27151,2.27161,2.27149,2.27154,36400000.0
2006-06-09 07:19:00,2.27153,2.27167,2.27149,2.27156,31300000.0
2006-06-09 07:20:00,2.27153,2.27173,2.27145,2.2716,37000000.0
2006-06-09 07:21:00,2.2716,2.27174,2.27158,2.27174,15200000.0
2006-06-09 07:22:00,2.27165,2.27185,2.2716,2.2716,7000000.0
2006-06-09 07:23:00,2.27179,2.27199,2.27177,2.27189,22800000.0
2006-06-09 07:24:00,2.27185,2.27185,2.27143,2.27153,48100000.0
2006-06-09 07:25:00,2.27144,2.27157,2.27143,2.27148,33800000.0
2006-06-09 07:26:00,2.27142,2.27165,2.27134,2.27158,29600000.0
2006-06-09 07:27:00,2.27155,2.27155,2.27141,2.27144,30700000.0
2006-06-09 07:28:00,2.27158,2.27163,2.27148,2.2715,28600000.0
2006-06-09 07:29:00,2.27156,2.27168,2.27153,2.27165,18500000.0
2006-06-09 07:30:00,2.27172,2.27172,2.27152,2.27152,37900000.0
2006-06-09 07:31:00,2.27158,2.27192,2.27158,2.2717,35600000.0
2006-06-09 07:32:00,2.27185,2.2719,2.27176,2.27185,27600000.0
2006-06-09 07:33:00,2.27183,2.27189,2.2717,2.27189,14300000.0
2006-06-09 07:34:00,2.27174,2.27203,2.27174,2.27184,28400000.0
2006-06-09 07:35:00,2.27194,2.27194,2.27175,2.27175,11200000.0
2006-06-09 07:36:00,2.27169,2.2718,2.27167,2.27178,41900000.0
2006-06-09 07:37:00,2.27176,2.27188,2.27165,2.27176,21300000.0
2006-06-09 07:38:00,2.27191,2.27206,2.2718,2.27191,29200000.0
2006-06-09 07:39:00,2.27183,2.27215,2.27181,2.27215,12200000.0
2006-06-09 07:40:00,2.27203,2.27226,2.272,2.27226,34800000.0
2006-06-09 07:41:00,2.2722,2.2722,2.27189,2.27189,22400000.0
2006-06-09 07:42:00,2.27195,2.27204,2.27184,2.27204,28800000.0
2006-06-09 07:43:00,2.2719,2.2719,2.27178,2.27178,17700000.0
2006-06-09 07:44:00,2.27179,2.27197,2.27168,2.2719,49300000.0
2006-06-09 07:45:00,2.27183,2.2719,2.27171,2.27173,64700000.0
2006-06-09 07:46:00,2.27186,2.27203,2.27178,2.2718,35400000.0
2006-06-09 07:47:00,2.2718,2.27186,2.27159,2.27159,40200000.0
2006-06-09 07:48:00,2.27162,2.2719,2.27162,2.27174,42800000.0
2006-06-09 07:49:00,2.2717,2.2717,2.27144,2.27147,24600000.0
2006-06-09 07:50:00,2.27147,2.27147,2.27136,2.27142,40000000.0
2006-06-09 07:51:00,2.27154,2.27179,2.2715,2.2715,38800000.0
2006-06-09 07:52:00,2.27157,2.27157,2.27135,2.27151,46000000.0
2006-06-09 07:53:00,2.27162,2.27178,2.27162,2.27178,28600000.0
2006-06-09 07:54:00,2.27176,2.2719,2.27165,2.27175,19200000.0
2006-06-09 07:55:00,2.27189,2.27214,2.27189,2.27203,10200000.0
2006-06-09 07:56:00,2.27207,2.27215,2.27201,2.27204,14800000.0
2006-06-09 07:57:00,2.27204,2.27238,2.27204,2.27223,20900000.0
2006-06-09 07:58:00,2.27209,2.27209,2.27185,2.27195,22000000.0
2006-06-09 07:59:00,2.27179,2.2721,2.27176,2.27207,14400000.0
2006-06-09 08:00:00,2.2723,2.2723,2.27198,2.27209,27300000.0
2006-06-09 08:01:00,2.272,2.27214,2.2719,2.27214,44400000.0
2006-06-09 08:02:00,2.27206,2.27246,2.27206,2.27246,12200000.0
2006-06-09 08:03:00,2.27247,2.27296,2.27231,2.27296,23700000.0
2006-06-09 08:04:00,2.27289,2.27297,2.27275,2.27297,37000000.0
2006-06-09 08:05:00,2.27257,2.27258,2.27257,2.27258,4800000.0
2006-06-09 08:06:00,2.27226,2.27271,2.27226,2.27245,51200000.0
2006-06-09 08:07:00,2.27252,2.27253,2.27222,2.27237,31100000.0
2006-06-09 08:08:00,2.27244,2.27244,2.27221,2.27232,32400000.0
2006-06-09 08:09:00,2.27229,2.27229,2.27175,2.27202,26500000.0
2006-06-09 08:10:00,2.27193,2.27217,2.27183,2.27213,40600000.0
2006-06-09 08:11:00,2.27209,2.27218,2.27181,2.27187,25800000.0
2006-06-09 08:12:00,2.27185,2.27203,2.27185,2.27203,48400000.0
2006-06-09 08:13:00,2.27217,2.27217,2.27196,2.272,30900000.0
2006-06-09 08:14:00,2.27226,2.27226,2.27181,2.27181,24800000.0
2006-06-09 08:15:00,2.27187,2.27215,2.27186,2.27201,23800000.0
2006-06-09 08:16:00,2.27194,2.27214,2.27187,2.27214,34200000.0
2006-06-09 08:17:00,2.2725,2.27287,2.2725,2.27285,11600000.0
2006-06-09 08:18:00,2.27281,2.27281,2.27237,2.27253,27700000.0
2006-06-09 08:19:00,2.27267,2.27269,2.27255,2.27269,27700000.0
2006-06-09 08:20:00,2.27251,2.27294,2.27251,2.27287,31400000.0
2006-06-09 08:21:00,2.27277,2.27287,2.27235,2.27235,31600000.0
2006-06-09 08:22:00,2.27231,2.27254,2.27231,2.27254,33300000.0
2006-06-09 08:23:00,2.2724,2.27246,2.27234,2.27246,15200000.0
2006-06-09 08:24:00,2.27249,2.27281,2.27238,2.27268,49900000.0
2006-06-09 08:25:00,2.27279,2.27301,2.2727,2.27276,55400000.0
2006-06-09 08:26:00,2.27279,2.27288,2.27264,2.2727,29200000.0
2006-06-09 08:27:00,2.27283,2.27283,2.27255,2.27263,27600000.0
2006-06-09 08:28:00,2.27265,2.27269,2.27235,2.27241,37200000.0
2006-06-09 08:29:00,2.27249,2.27252,2.27235,2.27252,25100000.0
2006-06-09 08:30:00,2.27243,2.27265,2.2719,2.27206,44099999.0
2006-06-09 08:31:00,2.27225,2.27225,2.27196,2.27207,74200000.0
2006-06-09 08:32:00,2.27214,2.27214,2.27194,2.27194,16600000.0
2006-06-09 08:33:00,2.27202,2.27202,2.27179,2.27179,28400000.0
2006-06-09 08:34:00,2.2719,2.27227,2.2719,2.27208,47300000.0
2006-06-09 08:35:00,2.27219,2.27258,2.27213,2.27258,29400000.0
2006-06-09 08:36:00,2.27261,2.27268,2.2724,2.27267,37000000.0
2006-06-09 08:37:00,2.27273,2.27313,2.27265,2.27313,37500000.0
2006-06-09 08:38:00,2.27318,2.27318,2.27276,2.27283,45200000.0
2006-06-09 08:39:00,2.27289,2.27302,2.27286,2.27301,24500000.0
2006-06-09 08:40:00,2.27282,2.27283,2.27246,2.27251,18100000.0
2006-06-09 08:41:00,2.2723,2.27247,2.27216,2.27221,32700000.0
2006-06-09 08:42:00,2.27195,2.2721,2.27132,2.27132,43200000.0
2006-06-09 08:43:00,2.27139,2.2714,2.27097,2.27111,36600000.0
2006-06-09 08:44:00,2.27101,2.27101,2.27077,2.2709,27200000.0
2006-06-09 08:45:00,2.2709,2.2709,2.27048,2.2706,38500000.0
2006-06-09 08:46:00,2.2705,2.27069,2.2704,2.27056,31400000.0
2006-06-09 08:47:00,2.27072,2.27082,2.27048,2.27077,55300000.0
2006-06-09 08:48:00,2.27099,2.27101,2.27081,2.27089,39200000.0
2006-06-09 08:49:00,2.27107,2.27107,2.27058,2.2706,53100000.0
2006-06-09 08:50:00,2.27032,2.2705,2.27028,2.27041,23500000.0
2006-06-09 08:51:00,2.27043,2.27077,2.27036,2.27073,39800000.0
2006-06-09 08:52:00,2.27085,2.27097,2.27072,2.27088,34800000.0
2006-06-09 08:53:00,2.27106,2.2712,2.27082,2.27108,39400000.0
2006-06-09 08:54:00,2.2711,2.27135,2.2711,2.27135,18900000.0
2006-06-09 08:55:00,2.27175,2.27186,2.27172,2.27175,28800000.0
2006-06-09 08:56:00,2.27176,2.27201,2.27156,2.27157,24700000.0
2006-06-09 08:57:00,2.27148,2.27188,2.27148,2.27188,54600000.0
2006-06-09 08:58:00,2.27193,2.27267,2.27178,2.27267,42300000.0
2006-06-09 08:59:00,2.27268,2.27273,2.27235,2.27252,24400000.0
2006-06-09 09:00:00,2.27239,2.27239,2.27215,2.27227,26000000.0
2006-06-09 09:01:00,2.27223,2.27231,2.27178,2.27178,63300000.0
2006-06-09 09:02:00,2.27183,2.27228,2.27183,2.27199,24500000.0
2006-06-09 09:03:00,2.27186,2.27189,2.27177,2.27181,24200000.0
2006-06-09 09:04:00,2.27176,2.27213,2.27168,2.27213,56199998.0
2006-06-09 09:05:00,2.2718,2.27189,2.2715,2.27171,38400000.0
2006-06-09 09:06:00,2.27181,2.27189,2.27116,2.27116,20200000.0
2006-06-09 09:07:00,2.27086,2.27114,2.27078,2.27086,28100000.0
2006-06-09 09:08:00,2.27071,2.27115,2.27071,2.27072,38500000.0
2006-06-09 09:09:00,2.2706,2.27095,2.27057,2.27095,27700000.0
2006-06-09 09:10:00,2.27099,2.27123,2.27099,2.27104,25200000.0
2006-06-09 09:11:00,2.27106,2.27112,2.27077,2.27105,44600000.0
2006-06-09 09:12:00,2.27104,2.27126,2.27097,2.27108,16900000.0
2006-06-09 09:13:00,2.27141,2.27173,2.27139,2.27158,12400000.0
2006-06-09 09:14:00,2.27132,2.27148,2.27125,2.27132,52600000.0
2006-06-09 09:15:00,2.2711,2.27131,2.27101,2.27109,26800000.0
2006-06-09 09:16:00,2.27099,2.27099,2.27061,2.27061,33400000.0
2006-06-09 09:17:00,2.27043,2.27055,2.27035,2.27046,22400000.0
2006-06-09 09:18:00,2.27028,2.27028,2.26987,2.26987,18700000.0
2006-06-09 09:19:00,2.26972,2.27011,2.26972,2.26998,28200000.0
2006-06-09 09:20:00,2.27012,2.27034,2.27012,2.27025,22700000.0
2006-06-09 09:21:00,2.27053,2.27061,2.27004,2.2702,46500000.0
2006-06-09 09:22:00,2.27047,2.27068,2.27036,2.27053,53900000.0
2006-06-09 09:23:00,2.27072,2.27078,2.27057,2.2707,36700000.0
2006-06-09 09:24:00,2.2705,2.27094,2.27046,2.27094,46200000.0
2006-06-09 09:25:00,2.27088,2.27088,2.2707,2.27073,26000000.0
2006-06-09 09:26:00,2.27086,2.27115,2.27086,2.27113,30700000.0
2006-06-09 09:27:00,2.27126,2.27141,2.27106,2.27106,31800000.0
2006-06-09 09:28:00,2.27112,2.27118,2.27078,2.27078,57700000.0
2006-06-09 09:29:00,2.27068,2.27083,2.27058,2.27083,48700000.0
2006-06-09 09:30:00,2.27068,2.2709,2.27068,2.27068,63600000.0
2006-06-09 09:31:00,2.27078,2.27078,2.27057,2.27061,37600000.0
2006-06-09 09:32:00,2.27071,2.27074,2.27042,2.27042,35600000.0
2006-06-09 09:33:00,2.27052,2.27057,2.27022,2.27022,31900000.0
2006-06-09 09:34:00,2.27009,2.27012,2.2699,2.27003,39200000.0
2006-06-09 09:35:00,2.26996,2.26996,2.26985,2.26996,26000000.0
2006-06-09 09:36:00,2.26993,2.27,2.26973,2.26973,49000001.0
2006-06-09 09:37:00,2.26963,2.26972,2.26953,2.26962,44000000.0
2006-06-09 09:38:00,2.26963,2.26986,2.2696,2.26986,15800000.0
2006-06-09 09:39:00,2.26964,2.26964,2.26926,2.26926,37700000.0
2006-06-09 09:40:00,2.26923,2.26936,2.26916,2.26916,19100000.0
2006-06-09 09:41:00,2.26913,2.26947,2.26903,2.26947,24600000.0
2006-06-09 09:42:00,2.26924,2.26945,2.26923,2.26945,27000000.0
2006-06-09 09:43:00,2.26927,2.26933,2.26908,2.26932,65100000.0
2006-06-09 09:44:00,2.2693,2.2693,2.26904,2.26904,42900000.0
2006-06-09 09:45:00,2.26891,2.26935,2.26891,2.26913,26300000.0
2006-06-09 09:46:00,2.26929,2.2695,2.26926,2.26932,18600000.0
2006-06-09 09:47:00,2.26938,2.2695,2.26929,2.26929,13600000.0
2006-06-09 09:48:00,2.2692,2.26935,2.26904,2.26904,43900000.0
2006-06-09 09:49:00,2.26925,2.26925,2.26904,2.26914,25000000.0
2006-06-09 09:50:00,2.26936,2.26936,2.26934,2.26934,7200000.0
2006-06-09 09:51:00,2.26965,2.26965,2.26918,2.26927,36100000.0
2006-06-09 09:52:00,2.26956,2.26965,2.26939,2.26965,33900000.0
2006-06-09 09:53:00,2.26957,2.26957,2.26955,2.26955,4000000.0
2006-06-09 09:54:00,2.2695,2.26962,2.26933,2.26948,30600000.0
2006-06-09 09:55:00,2.26953,2.2698,2.26951,2.2698,27900000.0
2006-06-09 09:56:00,2.26992,2.26992,2.26948,2.26948,27300000.0
2006-06-09 09:57:00,2.26935,2.26951,2.26931,2.26946,33900000.0
2006-06-09 09:58:00,2.26959,2.26959,2.26935,2.26957,48100000.0
2006-06-09 09:59:00,2.2698,2.2698,2.26922,2.26942,28900000.0
2006-06-09 10:00:00,2.26942,2.2695,2.2693,2.2693,24800000.0
2006-06-09 10:01:00,2.26931,2.26975,2.26931,2.26973,61199999.0
2006-06-09 10:02:00,2.2699,2.2699,2.26975,2.26975,5900000.0
2006-06-09 10:03:00,2.26986,2.27004,2.26985,2.26985,13300000.0
2006-06-09 10:04:00,2.27007,2.27015,2.26982,2.26982,39700000.0
2006-06-09 10:05:00,2.26984,2.26995,2.26979,2.26979,43700000.0
2006-06-09 10:06:00,2.26976,2.27,2.26976,2.2698,25200000.0
2006-06-09 10:07:00,2.26992,2.27014,2.26977,2.27001,33000000.0
2006-06-09 10:08:00,2.26996,2.27002,2.26983,2.27002,19400000.0
2006-06-09 10:09:00,2.26995,2.27003,2.26995,2.26997,53400001.0
2006-06-09 10:10:00,2.27005,2.27005,2.26992,2.27005,14600000.0
2006-06-09 10:11:00,2.26992,2.27005,2.26992,2.27002,31700000.0
2006-06-09 10:12:00,2.27,2.27032,2.26999,2.26999,22700000.0
2006-06-09 10:13:00,2.26998,2.27012,2.26988,2.26997,25300000.0
2006-06-09 10:14:00,2.26975,2.26978,2.26947,2.26947,50900000.0
2006-06-09 10:15:00,2.26951,2.26965,2.26934,2.26961,30300000.0
2006-06-09 10:16:00,2.26958,2.2698,2.26958,2.2698,36200000.0
2006-06-09 10:17:00,2.26987,2.27006,2.26972,2.26983,41700000.0
2006-06-09 10:18:00,2.2695,2.26994,2.26937,2.26994,15600000.0
2006-06-09 10:19:00,2.26967,2.26967,2.26943,2.26951,26000000.0
2006-06-09 10:20:00,2.26968,2.26988,2.26966,2.26983,16400000.0
2006-06-09 10:21:00,2.26981,2.26986,2.26953,2.26969,38700000.0
2006-06-09 10:22:00,2.26972,2.26994,2.26972,2.26988,42500000.0
2006-06-09 10:23:00,2.26984,2.27006,2.26984,2.27003,27800000.0
2006-06-09 10:24:00,2.27,2.27,2.26989,2.26996,17900000.0
2006-06-09 10:25:00,2.2698,2.27015,2.2698,2.27,41000000.0
2006-06-09 10:26:00,2.27,2.27,2.26981,2.26983,40500000.0
2006-06-09 10:27:00,2.26972,2.26994,2.26971,2.26987,53900000.0
2006-06-09 10:28:00,2.26984,2.26986,2.26974,2.26981,67100000.0
2006-06-09 10:29:00,2.26987,2.27,2.26974,2.2699,27800000.0
2006-06-09 10:30:00,2.26989,2.27006,2.26959,2.27006,30800000.0
2006-06-09 10:31:00,2.27027,2.2704,2.27009,2.27015,10000000.0
2006-06-09 10:32:00,2.26989,2.27011,2.26986,2.26994,40300000.0
2006-06-09 10:33:00,2.26998,2.27006,2.26981,2.26981,30500000.0
2006-06-09 10:34:00,2.26982,2.26996,2.26965,2.2698,38800000.0
2006-06-09 10:35:00,2.26983,2.26994,2.26972,2.26988,25900000.0
2006-06-09 10:36:00,2.2699,2.2699,2.26948,2.26948,38800000.0
2006-06-09 10:37:00,2.26949,2.26976,2.26928,2.26928,45800000.0
2006-06-09 10:38:00,2.26925,2.2693,2.269,2.26925,31600000.0
2006-06-09 10:39:00,2.26921,2.26939,2.26915,2.26926,31600000.0
2006-06-09 10:40:00,2.26922,2.26922,2.2688,2.269,29800000.0
2006-06-09 10:41:00,2.26905,2.26908,2.26879,2.26908,33400000.0
2006-06-09 10:42:00,2.26889,2.26916,2.26884,2.26892,46200000.0
2006-06-09 10:43:00,2.26922,2.26965,2.26922,2.26965,33300000.0
2006-06-09 10:44:00,2.26954,2.26968,2.26949,2.2695,68500000.0
2006-06-09 10:45:00,2.26964,2.26964,2.26935,2.26956,55100000.0
2006-06-09 10:46:00,2.26962,2.26975,2.26943,2.2696,47600000.0
2006-06-09 10:47:00,2.26955,2.26958,2.26939,2.2694,25400000.0
2006-06-09 10:48:00,2.26936,2.26952,2.26933,2.26952,26000000.0
2006-06-09 10:49:00,2.2696,2.26982,2.26953,2.26982,28400000.0
2006-06-09 10:50:00,2.26968,2.27009,2.26957,2.26994,43500000.0
2006-06-09 10:51:00,2.27,2.27012,2.2698,2.27002,50900000.0
2006-06-09 10:52:00,2.27001,2.2701,2.26995,2.27005,21000000.0
2006-06-09 10:53:00,2.26992,2.2701,2.26984,2.26996,36800000.0
2006-06-09 10:54:00,2.27001,2.27019,2.26995,2.27003,20300000.0
2006-06-09 10:55:00,2.2701,2.27025,2.27,2.27006,51100000.0
2006-06-09 10:56:00,2.26995,2.27016,2.26995,2.27005,27300000.0
2006-06-09 10:57:00,2.27004,2.27031,2.26994,2.27016,40500000.0
2006-06-09 10:58:00,2.27016,2.27016,2.27002,2.27005,24200000.0
2006-06-09 10:59:00,2.27013,2.27044,2.27013,2.27039,32800000.0
2006-06-09 11:00:00,2.27042,2.2705,2.27034,2.2705,77600001.0
2006-06-09 11:01:00,2.27031,2.27079,2.27031,2.27079,37800000.0
2006-06-09 11:02:00,2.27065,2.27085,2.27039,2.27047,36800000.0
2006-06-09 11:03:00,2.27013,2.2703,2.27006,2.27006,36700000.0
2006-06-09 11:04:00,2.27,2.27009,2.2699,2.27003,29600000.0
2006-06-09 11:05:00,2.26997,2.27022,2.2698,2.2698,28600000.0
2006-06-09 11:06:00,2.26994,2.26994,2.26929,2.2694,41400000.0
2006-06-09 11:07:00,2.26926,2.26949,2.26926,2.26943,57900000.0
2006-06-09 11:08:00,2.26946,2.26975,2.26946,2.26954,28700000.0
2006-06-09 11:09:00,2.26932,2.26932,2.26911,2.26922,21800000.0
2006-06-09 11:10:00,2.26913,2.26938,2.26913,2.26932,43100000.0
2006-06-09 11:11:00,2.26942,2.26947,2.26918,2.2692,51600000.0
2006-06-09 11:12:00,2.26917,2.26937,2.26917,2.26934,34300000.0
2006-06-09 11:13:00,2.26935,2.26974,2.26916,2.26969,62300000.0
2006-06-09 11:14:00,2.26985,2.2699,2.2697,2.26975,57500000.0
2006-06-09 11:15:00,2.26964,2.26964,2.26897,2.26921,26900000.0
2006-06-09 11:16:00,2.26917,2.26939,2.26898,2.26915,41100000.0
2006-06-09 11:17:00,2.26932,2.26963,2.26932,2.26963,31600000.0
2006-06-09 11:18:00,2.2697,2.26991,2.26949,2.26991,30800000.0
2006-06-09 11:19:00,2.26979,2.26981,2.2695,2.26954,20600000.0
2006-06-09 11:20:00,2.26942,2.26942,2.26902,2.26914,47300000.0
2006-06-09 11:21:00,2.26888,2.26915,2.26882,2.26915,35500000.0
2006-06-09 11:22:00,2.26898,2.26919,2.26889,2.26895,37500000.0
2006-06-09 11:23:00,2.269,2.2691,2.26885,2.26894,33700000.0
2006-06-09 11:24:00,2.26921,2.26929,2.269,2.26903,24900000.0
2006-06-09 11:25:00,2.26902,2.26931,2.26899,2.26902,38000000.0
2006-06-09 11:26:00,2.26899,2.26909,2.26894,2.26894,12000000.0
2006-06-09 11:27:00,2.26886,2.26895,2.26871,2.26871,37000000.0
2006-06-09 11:28:00,2.26867,2.26875,2.26844,2.26856,51500000.0
2006-06-09 11:29:00,2.26838,2.26857,2.26818,2.26818,36800000.0
2006-06-09 11:30:00,2.26829,2.26875,2.26829,2.26863,24400000.0
2006-06-09 11:31:00,2.26835,2.26858,2.26821,2.26825,41000000.0
2006-06-09 11:32:00,2.26819,2.26832,2.26809,2.26822,24300000.0
2006-06-09 11:33:00,2.26826,2.2684,2.26802,2.26835,23000000.0
2006-06-09 11:34:00,2.26849,2.26865,2.26837,2.2686,48400000.0
2006-06-09 11:35:00,2.26869,2.2691,2.26868,2.26878,44000000.0
2006-06-09 11:36:00,2.26882,2.2693,2.26882,2.26921,66200000.0
2006-06-09 11:37:00,2.2691,2.2692,2.26897,2.2692,38100001.0
2006-06-09 11:38:00,2.26914,2.26943,2.26914,2.26943,31800000.0
2006-06-09 11:39:00,2.26957,2.2698,2.26946,2.2698,53200000.0
2006-06-09 11:40:00,2.26974,2.26982,2.26955,2.26964,27000000.0
2006-06-09 11:41:00,2.26935,2.26977,2.26935,2.26966,34400000.0
2006-06-09 11:42:00,2.26963,2.27007,2.26963,2.26995,38300000.0
2006-06-09 11:43:00,2.26985,2.27014,2.26981,2.26999,38200000.0
2006-06-09 11:44:00,2.26993,2.26995,2.26974,2.26974,62000000.0
2006-06-09 11:45:00,2.2699,2.2699,2.26956,2.26969,27200000.0
2006-06-09 11:46:00,2.26963,2.26963,2.26934,2.26938,41200000.0
2006-06-09 11:47:00,2.26964,2.26973,2.26947,2.26973,28900000.0
2006-06-09 11:48:00,2.26947,2.26962,2.26946,2.26954,28600000.0
2006-06-09 11:49:00,2.26947,2.26962,2.26934,2.26948,29700000.0
2006-06-09 11:50:00,2.26949,2.26965,2.26945,2.26945,39300000.0
2006-06-09 11:51:00,2.26964,2.26964,2.26948,2.26951,57500000.0
2006-06-09 11:52:00,2.26949,2.26949,2.26933,2.26944,34700000.0
2006-06-09 11:53:00,2.26934,2.2695,2.26919,2.26919,44399999.0
2006-06-09 11:54:00,2.26912,2.26919,2.26891,2.26891,43000000.0
2006-06-09 11:55:00,2.26893,2.26904,2.26867,2.26868,31900000.0
2006-06-09 11:56:00,2.26868,2.26871,2.26859,2.26869,48500000.0
2006-06-09 11:57:00,2.26865,2.26871,2.26829,2.26871,55000000.0
2006-06-09 11:58:00,2.26865,2.26865,2.26827,2.26827,22300000.0
2006-06-09 11:59:00,2.26834,2.26876,2.26834,2.26859,53300000.0
2006-06-09 12:00:00,2.26861,2.26887,2.26861,2.26878,43200000.0
2006-06-09 12:01:00,2.26887,2.2689,2.26872,2.26879,31000000.0
2006-06-09 12:02:00,2.26851,2.26876,2.26844,2.26866,27900000.0
2006-06-09 12:03:00,2.26874,2.26888,2.26874,2.26888,32300000.0
2006-06-09 12:04:00,2.26883,2.26907,2.26883,2.26895,31300000.0
2006-06-09 12:05:00,2.26911,2.2692,2.26892,2.26892,44900000.0
2006-06-09 12:06:00,2.26912,2.26912,2.26868,2.26895,25500000.0
2006-06-09 12:07:00,2.26898,2.26898,2.26841,2.26852,55200000.0
2006-06-09 12:08:00,2.26865,2.26887,2.26849,2.26862,27500000.0
2006-06-09 12:09:00,2.26895,2.2692,2.26895,2.26911,30900000.0
2006-06-09 12:10:00,2.26913,2.26913,2.2689,2.2689,29000000.0
2006-06-09 12:11:00,2.269,2.26912,2.26867,2.26872,46000000.0
2006-06-09 12:12:00,2.26874,2.26907,2.26872,2.26907,25600000.0
2006-06-09 12:13:00,2.26892,2.26905,2.26878,2.26888,32700000.0
2006-06-09 12:14:00,2.26886,2.26886,2.26859,2.26866,47900000.0
2006-06-09 12:15:00,2.2687,2.26887,2.26829,2.26834,26700000.0
2006-06-09 12:16:00,2.26815,2.26832,2.26806,2.26806,55200000.0
2006-06-09 12:17:00,2.26807,2.26816,2.2677,2.26808,56700000.0
2006-06-09 12:18:00,2.26832,2.26852,2.2683,2.26832,57400000.0
2006-06-09 12:19:00,2.26842,2.2685,2.26827,2.26841,31600000.0
2006-06-09 12:20:00,2.26853,2.26865,2.2682,2.26829,25800000.0
2006-06-09 12:21:00,2.26822,2.26835,2.26816,2.26835,24000000.0
2006-06-09 12:22:00,2.26854,2.26864,2.26838,2.26838,31600000.0
2006-06-09 12:23:00,2.26843,2.2686,2.26827,2.2686,55700000.0
2006-06-09 12:24:00,2.26864,2.26888,2.26856,2.26885,38300000.0
2006-06-09 12:25:00,2.26909,2.26941,2.26909,2.26923,29300000.0
2006-06-09 12:26:00,2.26915,2.26933,2.26913,2.26916,26500000.0
2006-06-09 12:27:00,2.26925,2.26959,2.26925,2.26942,53400000.0
2006-06-09 12:28:00,2.26938,2.26946,2.26882,2.26901,29000000.0
2006-06-09 12:29:00,2.26906,2.26906,2.26849,2.26855,34700000.0
2006-06-09 12:30:00,2.26852,2.26852,2.26817,2.26836,48099999.0
2006-06-09 12:31:00,2.26821,2.26858,2.26821,2.26858,27900000.0
2006-06-09 12:32:00,2.26879,2.26889,2.26844,2.26889,39000000.0
2006-06-09 12:33:00,2.26886,2.26897,2.26872,2.26886,40300000.0
2006-06-09 12:34:00,2.26878,2.26892,2.26847,2.26892,21500000.0
2006-06-09 12:35:00,2.26884,2.26941,2.26884,2.26941,37699999.0
2006-06-09 12:36:00,2.26932,2.26945,2.26923,2.26932,21000000.0
2006-06-09 12:37:00,2.26927,2.26927,2.26898,2.269,11900000.0
2006-06-09 12:38:00,2.26872,2.26872,2.2684,2.26863,34400000.0
2006-06-09 12:39:00,2.26868,2.26888,2.26868,2.26883,30800000.0
2006-06-09 12:40:00,2.26874,2.26903,2.26873,2.26877,42400000.0
2006-06-09 12:41:00,2.26876,2.26901,2.26868,2.26887,29400000.0
2006-06-09 12:42:00,2.26873,2.26883,2.26863,2.26868,48100000.0
2006-06-09 12:43:00,2.26871,2.26889,2.26871,2.26888,15300000.0
2006-06-09 12:44:00,2.26899,2.26923,2.26896,2.26907,44400000.0
2006-06-09 12:45:00,2.26916,2.2693,2.26904,2.26926,47700000.0
2006-06-09 12:46:00,2.2692,2.26957,2.2692,2.2695,45700000.0
2006-06-09 12:47:00,2.26951,2.26987,2.26948,2.26965,40800000.0
2006-06-09 12:48:00,2.26971,2.26978,2.26959,2.26977,40700000.0
2006-06-09 12:49:00,2.26988,2.26996,2.26976,2.26989,32100000.0
2006-06-09 12:50:00,2.26995,2.27029,2.26995,2.27017,23800000.0
2006-06-09 12:51:00,2.27014,2.2704,2.27001,2.27009,17600000.0
2006-06-09 12:52:00,2.2702,2.27036,2.27015,2.27015,40900000.0
2006-06-09 12:53:00,2.27039,2.27039,2.26984,2.27003,24000000.0
2006-06-09 12:54:00,2.26998,2.27019,2.26984,2.26998,29500000.0
2006-06-09 12:55:00,2.26994,2.27007,2.26987,2.27007,37300001.0
2006-06-09 12:56:00,2.27006,2.27039,2.27004,2.27016,18200000.0
2006-06-09 12:57:00,2.26998,2.27026,2.26998,2.27016,48400000.0
2006-06-09 12:58:00,2.27015,2.2702,2.27006,2.2702,13300000.0
2006-06-09 12:59:00,2.27043,2.27057,2.2699,2.2702,41500000.0
2006-06-09 13:00:00,2.2702,2.27026,2.26986,2.27008,58300000.0
2006-06-09 13:01:00,2.26997,2.27003,2.26965,2.26965,50500000.0
2006-06-09 13:02:00,2.26972,2.26972,2.26924,2.26934,43600000.0
2006-06-09 13:03:00,2.26929,2.26955,2.26905,2.26905,27400000.0
2006-06-09 13:04:00,2.26916,2.26932,2.26916,2.2693,37600000.0
2006-06-09 13:05:00,2.26933,2.26941,2.26917,2.26934,25800000.0
2006-06-09 13:06:00,2.26952,2.26963,2.26941,2.26952,36700000.0
2006-06-09 13:07:00,2.26949,2.26965,2.2693,2.2693,37700000.0
2006-06-09 13:08:00,2.26931,2.26958,2.26928,2.26942,32500000.0
2006-06-09 13:09:00,2.26934,2.26953,2.26932,2.26953,24100000.0
2006-06-09 13:10:00,2.26943,2.26964,2.26923,2.26946,30700000.0
2006-06-09 13:11:00,2.26966,2.26966,2.26918,2.26945,28800000.0
2006-06-09 13:12:00,2.26948,2.26963,2.2694,2.26951,33200000.0
2006-06-09 13:13:00,2.26951,2.26972,2.26951,2.26962,36100000.0
2006-06-09 13:14:00,2.26954,2.26979,2.26939,2.26979,39900000.0
2006-06-09 13:15:00,2.26964,2.26994,2.2695,2.26994,49200000.0
2006-06-09 13:16:00,2.26973,2.26987,2.26966,2.2697,33300000.0
2006-06-09 13:17:00,2.26959,2.26978,2.26951,2.26962,22700000.0
2006-06-09 13:18:00,2.26964,2.2698,2.26942,2.26952,32400000.0
2006-06-09 13:19:00,2.26965,2.26968,2.26956,2.26962,22100000.0
2006-06-09 13:20:00,2.26949,2.26949,2.26929,2.26941,33300000.0
2006-06-09 13:21:00,2.26959,2.26986,2.26944,2.26972,29900000.0
2006-06-09 13:22:00,2.26953,2.26957,2.26929,2.26937,25400000.0
2006-06-09 13:23:00,2.26924,2.26991,2.26923,2.26991,17300000.0
2006-06-09 13:24:00,2.26985,2.26998,2.26965,2.26976,33400000.0
2006-06-09 13:25:00,2.26964,2.2698,2.26959,2.26967,37200000.0
2006-06-09 13:26:00,2.26956,2.26959,2.26936,2.26958,22100000.0
2006-06-09 13:27:00,2.26946,2.26947,2.26925,2.26942,24000000.0
2006-06-09 13:28:00,2.26933,2.26946,2.26901,2.26901,33300000.0
2006-06-09 13:29:00,2.26886,2.26899,2.26879,2.26896,28300000.0
2006-06-09 13:30:00,2.26889,2.2691,2.26878,2.26906,30100000.0
2006-06-09 13:31:00,2.26884,2.26897,2.26878,2.26878,25100000.0
2006-06-09 13:32:00,2.26877,2.26909,2.26877,2.26893,45700000.0
2006-06-09 13:33:00,2.26898,2.26931,2.26898,2.26915,33200000.0
2006-06-09 13:34:00,2.26926,2.26957,2.26914,2.26947,39600000.0
2006-06-09 13:35:00,2.26946,2.2695,2.26929,2.26937,30000000.0
2006-06-09 13:36:00,2.26932,2.26943,2.26909,2.26943,51900000.0
2006-06-09 13:37:00,2.2692,2.2692,2.26897,2.26907,31200000.0
2006-06-09 13:38:00,2.26908,2.26908,2.2686,2.26883,41900000.0
2006-06-09 13:39:00,2.26891,2.26913,2.26886,2.26886,60000000.0
2006-06-09 13:40:00,2.26874,2.26907,2.26874,2.26902,18800000.0
2006-06-09 13:41:00,2.269,2.269,2.2688,2.26885,32700000.0
2006-06-09 13:42:00,2.2687,2.26908,2.2687,2.2688,29300000.0
2006-06-09 13:43:00,2.26852,2.26888,2.26852,2.26859,52899999.0
2006-06-09 13:44:00,2.26862,2.26864,2.2685,2.26857,38200000.0
2006-06-09 13:45:00,2.26866,2.26871,2.2685,2.2685,29300000.0
2006-06-09 13:46:00,2.26862,2.26881,2.26854,2.26865,56000000.0
2006-06-09 13:47:00,2.26854,2.26857,2.26774,2.26774,29400000.0
2006-06-09 13:48:00,2.26752,2.26788,2.26752,2.26772,24000000.0
2006-06-09 13:49:00,2.26775,2.2678,2.2676,2.26765,55799999.0
2006-06-09 13:50:00,2.26744,2.26782,2.26723,2.26782,21200000.0
2006-06-09 13:51:00,2.26789,2.268,2.26746,2.26746,30300000.0
2006-06-09 13:52:00,2.26777,2.26793,2.26763,2.26777,30800000.0
2006-06-09 13:53:00,2.26761,2.26792,2.26749,2.26783,44200000.0
2006-06-09 13:54:00,2.26763,2.2681,2.26763,2.2681,33800000.0
2006-06-09 13:55:00,2.26814,2.2682,2.2678,2.2678,38600000.0
2006-06-09 13:56:00,2.26778,2.26823,2.26778,2.26819,38300000.0
2006-06-09 13:57:00,2.26825,2.26841,2.26798,2.26841,37700000.0
2006-06-09 13:58:00,2.26829,2.26853,2.26814,2.26853,42500000.0
2006-06-09 13:59:00,2.2684,2.26854,2.26828,2.26846,35400000.0
2006-06-09 14:00:00,2.26859,2.2687,2.26853,2.26863,47200000.0
2006-06-09 14:01:00,2.26851,2.2687,2.26837,2.2687,27900000.0
2006-06-09 14:02:00,2.26846,2.26846,2.26817,2.26825,25600000.0
2006-06-09 14:03:00,2.26837,2.26837,2.26766,2.26766,36600000.0
2006-06-09 14:04:00,2.26766,2.268,2.26758,2.268,61000000.0
2006-06-09 14:05:00,2.26786,2.26835,2.26783,2.26826,31200000.0
2006-06-09 14:06:00,2.2683,2.26838,2.26774,2.26774,31200000.0
2006-06-09 14:07:00,2.26779,2.26803,2.26771,2.26775,24900000.0
2006-06-09 14:08:00,2.26781,2.26786,2.26753,2.26767,50300000.0
2006-06-09 14:09:00,2.26769,2.26769,2.26742,2.26742,22000000.0
2006-06-09 14:10:00,2.2672,2.26737,2.26683,2.26689,63200000.0
2006-06-09 14:11:00,2.26691,2.2672,2.2668,2.26688,56000000.0
2006-06-09 14:12:00,2.26717,2.26717,2.26667,2.26673,42800000.0
2006-06-09 14:13:00,2.2668,2.26691,2.26657,2.26674,47600000.0
2006-06-09 14:14:00,2.26665,2.26665,2.26612,2.26628,49600000.0
2006-06-09 14:15:00,2.26615,2.26625,2.26611,2.26625,52300000.0
2006-06-09 14:16:00,2.26622,2.26642,2.26606,2.26625,52800000.0
2006-06-09 14:17:00,2.26603,2.26637,2.26603,2.26615,46799999.0
2006-06-09 14:18:00,2.26613,2.26631,2.26609,2.2662,61199999.0
2006-06-09 14:19:00,2.26631,2.26672,2.26631,2.2665,70100000.0
2006-06-09 14:20:00,2.26659,2.2666,2.26635,2.2666,34200000.0
2006-06-09 14:21:00,2.26667,2.26674,2.26645,2.26649,32200000.0
2006-06-09 14:22:00,2.26685,2.26688,2.26577,2.26577,28500000.0
2006-06-09 14:23:00,2.26575,2.26584,2.26519,2.26579,32700000.0
2006-06-09 14:24:00,2.26596,2.26643,2.26583,2.26643,38000000.0
2006-06-09 14:25:00,2.26622,2.26646,2.26603,2.26603,26400000.0
2006-06-09 14:26:00,2.2658,2.26615,2.26546,2.26615,40300000.0
2006-06-09 14:27:00,2.26637,2.26663,2.26613,2.26663,59200000.0
2006-06-09 14:28:00,2.26682,2.26708,2.26682,2.26705,22100000.0
2006-06-09 14:29:00,2.2671,2.2671,2.26702,2.26702,15600000.0
2006-06-09 14:30:00,2.26703,2.26703,2.26595,2.26595,41800001.0
2006-06-09 14:31:00,2.26692,2.26993,2.26692,2.26993,31700000.0
2006-06-09 14:32:00,2.26897,2.27031,2.26743,2.27031,30900000.0
2006-06-09 14:33:00,2.26968,2.27012,2.26697,2.27012,71900001.0
2006-06-09 14:34:00,2.27106,2.27114,2.27052,2.27086,36800000.0
2006-06-09 14:35:00,2.27088,2.27088,2.27035,2.27048,18700000.0
2006-06-09 14:36:00,2.27052,2.27052,2.26718,2.26902,35900000.0
2006-06-09 14:37:00,2.26924,2.26962,2.26895,2.26906,39900000.0
2006-06-09 14:38:00,2.26926,2.26952,2.26889,2.26906,28600000.0
2006-06-09 14:39:00,2.26934,2.26997,2.26934,2.26997,19000000.0
2006-06-09 14:40:00,2.27032,2.27032,2.26686,2.26971,55700000.0
2006-06-09 14:41:00,2.26983,2.27014,2.26978,2.26996,34400000.0
2006-06-09 14:42:00,2.26991,2.27012,2.26971,2.27008,26400000.0
2006-06-09 14:43:00,2.269,2.26987,2.26763,2.26945,34900000.0
2006-06-09 14:44:00,2.26928,2.26963,2.26917,2.26932,32700000.0
2006-06-09 14:45:00,2.26837,2.26905,2.26711,2.26905,56700000.0
2006-06-09 14:46:00,2.26909,2.26915,2.26895,2.26895,54200000.0
2006-06-09 14:47:00,2.2682,2.26903,2.26699,2.26903,28600000.0
2006-06-09 14:48:00,2.2695,2.26983,2.26943,2.26974,29100000.0
2006-06-09 14:49:00,2.26999,2.27,2.2696,2.26967,21100000.0
2006-06-09 14:50:00,2.26954,2.26968,2.2695,2.26968,28400000.0
2006-06-09 14:51:00,2.26965,2.26984,2.26955,2.26965,19400000.0
2006-06-09 14:52:00,2.26987,2.26987,2.26941,2.26941,58000000.0
2006-06-09 14:53:00,2.26853,2.26956,2.26731,2.26956,29400000.0
2006-06-09 14:54:00,2.26962,2.26969,2.26933,2.26945,32100000.0
2006-06-09 14:55:00,2.26964,2.26985,2.26962,2.26968,36300000.0
2006-06-09 14:56:00,2.26974,2.26982,2.26936,2.26958,36000000.0
2006-06-09 14:57:00,2.26959,2.26998,2.26959,2.26998,41700000.0
2006-06-09 14:58:00,2.27,2.27,2.26959,2.26985,49100000.0
2006-06-09 14:59:00,2.26987,2.26987,2.26901,2.26912,22500000.0
2006-06-09 15:00:00,2.26924,2.26953,2.26919,2.26925,34200000.0
2006-06-09 15:01:00,2.26918,2.26954,2.26912,2.26927,32900000.0
2006-06-09 15:02:00,2.26965,2.27027,2.26965,2.27017,23800000.0
2006-06-09 15:03:00,2.27006,2.27007,2.26969,2.26974,39100000.0
2006-06-09 15:04:00,2.26972,2.26975,2.26924,2.2695,58500000.0
2006-06-09 15:05:00,2.26872,2.26974,2.26737,2.2696,39700000.0
2006-06-09 15:06:00,2.2694,2.26975,2.26912,2.26912,40700000.0
2006-06-09 15:07:00,2.26815,2.26888,2.26709,2.26887,30200000.0
2006-06-09 15:08:00,2.26891,2.26905,2.26876,2.26888,29600000.0
2006-06-09 15:09:00,2.26909,2.26916,2.2688,2.26895,23900000.0
2006-06-09 15:10:00,2.26901,2.26902,2.26882,2.26891,43000000.0
2006-06-09 15:11:00,2.26882,2.26896,2.26875,2.26896,20500000.0
2006-06-09 15:12:00,2.26895,2.2693,2.26895,2.26917,29200000.0
2006-06-09 15:13:00,2.26925,2.26925,2.26894,2.26894,24700000.0
2006-06-09 15:14:00,2.26917,2.26947,2.26916,2.2692,24200000.0
2006-06-09 15:15:00,2.26932,2.26932,2.26711,2.26836,25600000.0
2006-06-09 15:16:00,2.26902,2.26904,2.26869,2.26869,34000000.0
2006-06-09 15:17:00,2.26898,2.26908,2.26862,2.26908,36300000.0
2006-06-09 15:18:00,2.26905,2.26922,2.26902,2.26908,53199999.0
2006-06-09 15:19:00,2.26903,2.26907,2.26865,2.26907,62500000.0
2006-06-09 15:20:00,2.26813,2.26907,2.26706,2.26907,28600000.0
2006-06-09 15:21:00,2.26889,2.26905,2.26879,2.26892,39800000.0
2006-06-09 15:22:00,2.26877,2.26921,2.26877,2.26921,50000000.0
2006-06-09 15:23:00,2.26929,2.26929,2.26692,2.26829,22900000.0
2006-06-09 15:24:00,2.26916,2.26958,2.26889,2.269,27000000.0
2006-06-09 15:25:00,2.26924,2.26942,2.26675,2.2691,57300000.0
2006-06-09 15:26:00,2.2686,2.2699,2.26744,2.2699,42500000.0
2006-06-09 15:27:00,2.26989,2.26993,2.2694,2.26942,36600000.0
2006-06-09 15:28:00,2.2694,2.2694,2.26669,2.26839,64500001.0
2006-06-09 15:29:00,2.26861,2.26913,2.26857,2.26892,27600000.0
2006-06-09 15:30:00,2.26868,2.26928,2.26861,2.26928,19300000.0
2006-06-09 15:31:00,2.26841,2.26867,2.26719,2.26858,33000000.0
2006-06-09 15:32:00,2.26871,2.26924,2.26871,2.26905,28600000.0
2006-06-09 15:33:00,2.26888,2.269,2.26848,2.26848,20700000.0
2006-06-09 15:34:00,2.26852,2.26881,2.26834,2.2685,53700000.0
2006-06-09 15:35:00,2.26854,2.26913,2.26854,2.26903,49800000.0
2006-06-09 15:36:00,2.26886,2.26913,2.26876,2.26896,45500000.0
2006-06-09 15:37:00,2.26915,2.26915,2.26724,2.26846,56800000.0
2006-06-09 15:38:00,2.26932,2.26932,2.26879,2.26879,49800000.0
2006-06-09 15:39:00,2.26898,2.26901,2.26859,2.26859,30100000.0
2006-06-09 15:40:00,2.26878,2.26893,2.26854,2.2687,47700000.0
2006-06-09 15:41:00,2.26868,2.26907,2.26868,2.26889,48300000.0
2006-06-09 15:42:00,2.26886,2.26886,2.26869,2.26872,29300000.0
2006-06-09 15:43:00,2.26868,2.2691,2.26864,2.2691,42700000.0
2006-06-09 15:44:00,2.26888,2.26914,2.26888,2.2689,43300000.0
2006-06-09 15:45:00,2.26893,2.26915,2.26864,2.26864,63000000.0
2006-06-09 15:46:00,2.26863,2.26903,2.26863,2.26893,28300000.0
2006-06-09 15:47:00,2.26892,2.26912,2.2687,2.26874,26600000.0
2006-06-09 15:48:00,2.26847,2.26847,2.26631,2.26828,43200000.0
2006-06-09 15:49:00,2.26855,2.26877,2.26822,2.26822,60100000.0
2006-06-09 15:50:00,2.26811,2.26811,2.26781,2.26781,10600000.0
2006-06-09 15:51:00,2.26762,2.26778,2.26757,2.26768,19600000.0
2006-06-09 15:52:00,2.26722,2.26818,2.26667,2.26818,28200000.0
2006-06-09 15:53:00,2.26796,2.26835,2.26796,2.26812,29600000.0
2006-06-09 15:54:00,2.26805,2.26827,2.26795,2.26806,26500000.0
2006-06-09 15:55:00,2.26802,2.26827,2.26802,2.26815,27900000.0
2006-06-09 15:56:00,2.26755,2.26755,2.26669,2.2674,28700000.0
2006-06-09 15:57:00,2.26787,2.26802,2.26742,2.26742,45100000.0
2006-06-09 15:58:00,2.26718,2.26744,2.26716,2.26744,28000000.0
2006-06-09 15:59:00,2.26745,2.26745,2.26705,2.26718,33700000.0
2006-06-09 16:00:00,2.2668,2.26799,2.26641,2.26795,32300000.0
2006-06-09 16:01:00,2.26783,2.26805,2.26779,2.26798,33400000.0
2006-06-09 16:02:00,2.26821,2.26834,2.26821,2.26834,5200000.0
2006-06-09 16:03:00,2.26869,2.26896,2.26865,2.26877,44800000.0
2006-06-09 16:04:00,2.26879,2.26912,2.26879,2.26902,49800000.0
2006-06-09 16:05:00,2.26893,2.26918,2.26879,2.26898,21900000.0
2006-06-09 16:06:00,2.26881,2.26903,2.26875,2.26875,41500000.0
2006-06-09 16:07:00,2.26815,2.26836,2.2665,2.26836,23900000.0
2006-06-09 16:08:00,2.26854,2.26889,2.26854,2.26873,43500000.0
2006-06-09 16:09:00,2.2686,2.26884,2.26847,2.26872,57600000.0
2006-06-09 16:10:00,2.26872,2.26887,2.26836,2.26839,36700000.0
2006-06-09 16:11:00,2.26843,2.2685,2.26791,2.26816,24400000.0
2006-06-09 16:12:00,2.26826,2.26858,2.26826,2.26835,46400000.0
2006-06-09 16:13:00,2.26855,2.26904,2.26855,2.269,22900000.0
2006-06-09 16:14:00,2.26919,2.26919,2.26861,2.26871,47799999.0
2006-06-09 16:15:00,2.26879,2.2691,2.26879,2.26898,40900000.0
2006-06-09 16:16:00,2.26912,2.26917,2.26878,2.26896,22000000.0
2006-06-09 16:17:00,2.26909,2.26926,2.26884,2.26915,31100000.0
2006-06-09 16:18:00,2.26901,2.2692,2.26891,2.2692,17900000.0
2006-06-09 16:19:00,2.26934,2.26934,2.26905,2.26906,25300000.0
2006-06-09 16:20:00,2.26892,2.26909,2.26872,2.26905,29800000.0
2006-06-09 16:21:00,2.26922,2.26945,2.26916,2.26916,27100000.0
2006-06-09 16:22:00,2.26916,2.2693,2.26914,2.26916,38700000.0
2006-06-09 16:23:00,2.26902,2.26927,2.26902,2.26917,45200000.0
2006-06-09 16:24:00,2.26931,2.26954,2.2693,2.26954,44400000.0
2006-06-09 16:25:00,2.26947,2.26951,2.2689,2.26906,41300000.0
2006-06-09 16:26:00,2.26881,2.269,2.26855,2.26859,29600000.0
2006-06-09 16:27:00,2.26856,2.26889,2.26856,2.26862,28300000.0
2006-06-09 16:28:00,2.26863,2.26892,2.2685,2.26883,67200000.0
2006-06-09 16:29:00,2.26865,2.2687,2.2686,2.26865,42500000.0
2006-06-09 16:30:00,2.26864,2.26895,2.26845,2.26849,34100000.0
2006-06-09 16:31:00,2.26831,2.26844,2.26814,2.26819,28400000.0
2006-06-09 16:32:00,2.26819,2.26831,2.26798,2.26798,18400000.0
2006-06-09 16:33:00,2.26785,2.26809,2.26768,2.26796,21000000.0
2006-06-09 16:34:00,2.26748,2.26748,2.26693,2.26708,20800000.0
2006-06-09 16:35:00,2.26723,2.26758,2.26652,2.26755,37700000.0
2006-06-09 16:36:00,2.26772,2.26772,2.26739,2.2674,23900000.0
2006-06-09 16:37:00,2.26754,2.26772,2.26748,2.26755,34400000.0
2006-06-09 16:38:00,2.26756,2.26818,2.26756,2.26793,23300000.0
2006-06-09 16:39:00,2.26803,2.26823,2.26788,2.26788,47900000.0
2006-06-09 16:40:00,2.26799,2.26799,2.26757,2.26772,50200000.0
2006-06-09 16:41:00,2.26769,2.26832,2.26769,2.26809,38900000.0
2006-06-09 16:42:00,2.26823,2.26846,2.26785,2.2679,44700000.0
2006-06-09 16:43:00,2.26823,2.26836,2.26783,2.26797,60500000.0
2006-06-09 16:44:00,2.26791,2.26816,2.26791,2.26812,21100000.0
2006-06-09 16:45:00,2.26834,2.26891,2.26834,2.26888,33100000.0
2006-06-09 16:46:00,2.26897,2.26908,2.26858,2.26862,32600000.0
2006-06-09 16:47:00,2.26848,2.26866,2.26833,2.2686,42300000.0
2006-06-09 16:48:00,2.26852,2.2686,2.2684,2.26849,24600000.0
2006-06-09 16:49:00,2.26783,2.26854,2.26705,2.26828,34400000.0
2006-06-09 16:50:00,2.26836,2.26844,2.26801,2.26837,39300000.0
2006-06-09 16:51:00,2.26835,2.26847,2.26659,2.26801,46000000.0
2006-06-09 16:52:00,2.26825,2.26842,2.26806,2.26817,30800000.0
2006-06-09 16:53:00,2.26806,2.26836,2.26797,2.26826,32000000.0
2006-06-09 16:54:00,2.26788,2.26817,2.26621,2.26817,49200000.0
2006-06-09 16:55:00,2.26847,2.26867,2.2679,2.2679,23200000.0
2006-06-09 16:56:00,2.26783,2.26804,2.26783,2.26803,25800000.0
2006-06-09 16:57:00,2.2682,2.26842,2.26816,2.26816,29100000.0
2006-06-09 16:58:00,2.26822,2.26839,2.26721,2.26721,25800000.0
2006-06-09 16:59:00,2.26734,2.26758,2.26662,2.26666,55399998.0
2006-06-09 17:00:00,2.26678,2.2673,2.26678,2.26711,62700000.0
2006-06-09 17:01:00,2.26746,2.26757,2.26744,2.2675,34400000.0
2006-06-09 17:02:00,2.26698,2.26743,2.26645,2.26743,38700000.0
2006-06-09 17:03:00,2.26745,2.26774,2.26723,2.26774,26400000.0
2006-06-09 17:04:00,2.2675,2.2675,2.26695,2.26698,15200000.0
2006-06-09 17:05:00,2.26714,2.2674,2.26633,2.2674,24000000.0
2006-06-09 17:06:00,2.2676,2.26773,2.2674,2.2674,36400000.0
2006-06-09 17:07:00,2.26737,2.26761,2.26721,2.26742,24500000.0
2006-06-09 17:08:00,2.26744,2.2677,2.26744,2.26755,28800000.0
2006-06-09 17:09:00,2.2678,2.26804,2.26772,2.26802,28200000.0
2006-06-09 17:10:00,2.26824,2.26824,2.26772,2.26796,43100000.0
2006-06-09 17:11:00,2.268,2.26821,2.26792,2.26818,32900000.0
2006-06-09 17:12:00,2.26829,2.2684,2.26822,2.26827,36500000.0
2006-06-09 17:13:00,2.26823,2.26851,2.2682,2.26832,46600000.0
2006-06-09 17:14:00,2.26837,2.26896,2.26837,2.26896,22600000.0
2006-06-09 17:15:00,2.26892,2.26892,2.26858,2.26885,46900000.0
2006-06-09 17:16:00,2.26877,2.26887,2.26852,2.26852,36600000.0
2006-06-09 17:17:00,2.26851,2.26867,2.26822,2.26867,25900000.0
2006-06-09 17:18:00,2.26878,2.26886,2.26863,2.26885,41800000.0
2006-06-09 17:19:00,2.26891,2.26903,2.26865,2.269,41000000.0
2006-06-09 17:20:00,2.26937,2.26968,2.26907,2.26945,47900000.0
2006-06-09 17:21:00,2.26963,2.27035,2.26963,2.27007,57400000.0
2006-06-09 17:22:00,2.26984,2.26984,2.2694,2.2694,32500000.0
2006-06-09 17:23:00,2.26954,2.26962,2.26936,2.26936,31700000.0
2006-06-09 17:24:00,2.26917,2.26934,2.26911,2.26934,37400000.0
2006-06-09 17:25:00,2.26948,2.26984,2.2693,2.26977,36700000.0
2006-06-09 17:26:00,2.26963,2.26977,2.26944,2.2696,30800000.0
2006-06-09 17:27:00,2.26938,2.26976,2.26938,2.26969,33200000.0
2006-06-09 17:28:00,2.26965,2.26965,2.26886,2.26886,26300000.0
2006-06-09 17:29:00,2.26883,2.26923,2.26874,2.26923,34100000.0
2006-06-09 17:30:00,2.26889,2.26938,2.26885,2.26929,56300000.0
2006-06-09 17:31:00,2.26933,2.26954,2.26916,2.26917,27400000.0
2006-06-09 17:32:00,2.26906,2.26931,2.26906,2.2692,18000000.0
2006-06-09 17:33:00,2.26917,2.26939,2.26917,2.26939,26900000.0
2006-06-09 17:34:00,2.26927,2.2694,2.26911,2.26911,50400000.0
2006-06-09 17:35:00,2.26932,2.2694,2.26875,2.26888,44900000.0
2006-06-09 17:36:00,2.26888,2.26897,2.26827,2.26827,28100000.0
2006-06-09 17:37:00,2.26786,2.26825,2.26786,2.26825,26700000.0
2006-06-09 17:38:00,2.26846,2.26932,2.26846,2.26932,28100000.0
2006-06-09 17:39:00,2.26914,2.26914,2.26785,2.2688,40400000.0
2006-06-09 17:40:00,2.26922,2.26959,2.2692,2.2695,28700000.0
2006-06-09 17:41:00,2.26958,2.27028,2.26951,2.27016,39200000.0
2006-06-09 17:42:00,2.27015,2.27033,2.26947,2.26947,27700000.0
2006-06-09 17:43:00,2.26932,2.26954,2.2691,2.26954,25200000.0
2006-06-09 17:44:00,2.26953,2.26953,2.26906,2.26906,52400000.0
2006-06-09 17:45:00,2.26903,2.26923,2.26901,2.26923,27800000.0
2006-06-09 17:46:00,2.26921,2.26935,2.26915,2.26915,32400000.0
2006-06-09 17:47:00,2.26927,2.26987,2.26908,2.26987,32400000.0
2006-06-09 17:48:00,2.26991,2.27011,2.26969,2.26972,41000000.0
2006-06-09 17:49:00,2.26977,2.26995,2.26951,2.26969,43800000.0
2006-06-09 17:50:00,2.26986,2.26999,2.26944,2.26981,34500000.0
2006-06-09 17:51:00,2.26977,2.27002,2.26972,2.26982,24000000.0
2006-06-09 17:52:00,2.2697,2.26971,2.26958,2.26965,35999999.0
2006-06-09 17:53:00,2.26964,2.26996,2.26963,2.26996,49900000.0
2006-06-09 17:54:00,2.26993,2.27018,2.26975,2.26983,50800000.0
2006-06-09 17:55:00,2.26962,2.26984,2.26962,2.26984,15100000.0
2006-06-09 17:56:00,2.27003,2.27008,2.26998,2.26998,20500000.0
2006-06-09 17:57:00,2.26995,2.26999,2.26983,2.26983,33900000.0
2006-06-09 17:58:00,2.26994,2.27001,2.26985,2.27001,28500000.0
2006-06-09 17:59:00,2.26999,2.27016,2.26982,2.26982,34000000.0
2006-06-09 18:00:00,2.26966,2.26966,2.2693,2.26964,30000000.0
2006-06-09 18:01:00,2.26965,2.27001,2.26958,2.26958,303300000.0
2006-06-09 18:02:00,2.26969,2.27004,2.26965,2.26985,338500000.0
2006-06-09 18:03:00,2.26968,2.27011,2.2695,2.26968,448700001.0
2006-06-09 18:04:00,2.2696,2.26981,2.26947,2.26961,272800000.0
2006-06-09 18:05:00,2.2697,2.2699,2.26949,2.26949,189500000.0
2006-06-09 18:06:00,2.26939,2.26964,2.26928,2.26928,403299999.0
2006-06-09 18:07:00,2.26942,2.26982,2.26941,2.26982,424300000.0
2006-06-09 18:08:00,2.26971,2.27021,2.2696,2.2696,445500000.0
2006-06-09 18:09:00,2.26952,2.26968,2.26929,2.26935,289700001.0
2006-06-09 18:10:00,2.26939,2.26974,2.26939,2.2694,274500000.0
2006-06-09 18:11:00,2.26931,2.26953,2.26928,2.26943,252900000.0
2006-06-09 18:12:00,2.26943,2.26974,2.26941,2.26974,213600000.0
2006-06-09 18:13:00,2.26957,2.26986,2.26949,2.26953,165300000.0
2006-06-09 18:14:00,2.26968,2.26971,2.26934,2.26947,302100000.0
2006-06-09 18:15:00,2.26943,2.2695,2.26919,2.26927,341900000.0
2006-06-09 18:16:00,2.2694,2.26964,2.26924,2.26938,313200000.0
2006-06-09 18:17:00,2.26953,2.26992,2.26948,2.26948,219600000.0
2006-06-09 18:18:00,2.26959,2.2697,2.26936,2.26938,176300000.0
2006-06-09 18:19:00,2.2694,2.26978,2.2694,2.2696,290600002.0
2006-06-09 18:20:00,2.2695,2.2697,2.26948,2.2696,193999999.0
2006-06-09 18:21:00,2.2695,2.26952,2.26907,2.26914,276099999.0
2006-06-09 18:22:00,2.26921,2.26973,2.26908,2.26973,237800001.0
2006-06-09 18:23:00,2.26972,2.26985,2.26946,2.2696,367000000.0
2006-06-09 18:24:00,2.26952,2.2696,2.2694,2.26955,360000000.0
2006-06-09 18:25:00,2.26955,2.26967,2.26932,2.2695,282400000.0
2006-06-09 18:26:00,2.26951,2.26985,2.26935,2.26935,361700001.0
2006-06-09 18:27:00,2.26936,2.26967,2.26925,2.26955,300400000.0
2006-06-09 18:28:00,2.26958,2.26977,2.26938,2.26947,200300000.0
2006-06-09 18:29:00,2.2694,2.26975,2.2694,2.26955,275599999.0
2006-06-09 18:30:00,2.26952,2.26966,2.26927,2.26927,231400000.0
2006-06-09 18:31:00,2.26931,2.26942,2.26912,2.26917,213699999.0
2006-06-09 18:32:00,2.26913,2.26914,2.26889,2.269,152500000.0
2006-06-09 18:33:00,2.26902,2.2693,2.26879,2.26903,275800000.0
2006-06-09 18:34:00,2.26896,2.26916,2.26755,2.26916,320400000.0
2006-06-09 18:35:00,2.26932,2.26938,2.2691,2.26938,201000000.0
2006-06-09 18:36:00,2.26923,2.26926,2.26767,2.26926,99700000.0
2006-06-09 18:37:00,2.26936,2.26938,2.26923,2.26932,90200000.0
2006-06-09 18:38:00,2.26944,2.26956,2.2694,2.2694,95200000.0
2006-06-09 18:39:00,2.26932,2.26938,2.26904,2.26911,173600000.0
2006-06-09 18:40:00,2.26915,2.26939,2.26913,2.26914,184800000.0
2006-06-09 18:41:00,2.26916,2.2694,2.26912,2.26922,170499998.0
2006-06-09 18:42:00,2.26925,2.26931,2.26889,2.26902,97300000.0
2006-06-09 18:43:00,2.26892,2.26899,2.26873,2.26889,67800000.0
2006-06-09 18:44:00,2.26916,2.26916,2.26884,2.26892,121500000.0
2006-06-09 18:45:00,2.2689,2.26895,2.26878,2.26895,76200000.0
2006-06-09 18:46:00,2.2689,2.2689,2.26879,2.26882,66500001.0
2006-06-09 18:47:00,2.26879,2.26903,2.26877,2.26891,23500000.0
2006-06-09 18:48:00,2.26882,2.26903,2.26878,2.26878,92900000.0
2006-06-09 18:49:00,2.26892,2.26898,2.26883,2.26898,28300000.0
2006-06-09 18:50:00,2.26884,2.26892,2.26873,2.26875,30600000.0
2006-06-09 18:51:00,2.26855,2.26869,2.26844,2.26858,186700000.0
2006-06-09 18:52:00,2.26862,2.26877,2.2685,2.2685,147500000.0
2006-06-09 18:53:00,2.26854,2.26874,2.26854,2.26858,169600000.0
2006-06-09 18:54:00,2.26854,2.26871,2.26853,2.2686,125200000.0
2006-06-09 18:55:00,2.26855,2.26867,2.26821,2.26822,141900000.0
2006-06-09 18:56:00,2.26827,2.2684,2.26815,2.26815,41000000.0
2006-06-09 18:57:00,2.26823,2.26864,2.26823,2.26832,82500000.0
2006-06-09 18:58:00,2.26845,2.26862,2.26831,2.26833,272899999.0
2006-06-09 18:59:00,2.26831,2.26832,2.26803,2.26817,210200000.0
2006-06-09 19:00:00,2.26815,2.26825,2.26794,2.26825,76900000.0
2006-06-09 19:01:00,2.26819,2.26832,2.26819,2.26825,22000000.0
2006-06-09 19:02:00,2.26829,2.2684,2.2682,2.2684,137000001.0
2006-06-09 19:03:00,2.26837,2.26837,2.2681,2.26812,85900000.0
2006-06-09 19:04:00,2.26816,2.26818,2.26809,2.26817,47400000.0
2006-06-09 19:05:00,2.26817,2.26817,2.26801,2.26808,69900000.0
2006-06-09 19:06:00,2.26799,2.26815,2.26776,2.26793,218400000.0
2006-06-09 19:07:00,2.26788,2.26801,2.26765,2.2679,123300000.0
2006-06-09 19:08:00,2.26801,2.26802,2.26773,2.26796,238000000.0
2006-06-09 19:09:00,2.26781,2.26804,2.26769,2.26784,101700000.0
2006-06-09 19:10:00,2.26778,2.2679,2.26763,2.26763,83700000.0
2006-06-09 19:11:00,2.26759,2.26763,2.26741,2.26744,74100000.0
2006-06-09 19:12:00,2.26749,2.26807,2.26747,2.26807,50700000.0
2006-06-09 19:13:00,2.26811,2.26811,2.2676,2.2676,141600000.0
2006-06-09 19:14:00,2.26759,2.26771,2.26748,2.26763,87400000.0
2006-06-09 19:15:00,2.26765,2.26795,2.26765,2.26787,126900000.0
2006-06-09 19:16:00,2.26799,2.26801,2.26769,2.26773,24400000.0
2006-06-09 19:17:00,2.26773,2.26802,2.26751,2.26792,61400000.0
2006-06-09 19:18:00,2.26789,2.26797,2.26767,2.26767,100600000.0
2006-06-09 19:19:00,2.26763,2.26784,2.2676,2.2676,146499999.0
2006-06-09 19:20:00,2.26776,2.26799,2.26767,2.26795,129200000.0
2006-06-09 19:21:00,2.26792,2.26798,2.26781,2.26795,103700000.0
2006-06-09 19:22:00,2.26787,2.26787,2.26746,2.26778,82899999.0
2006-06-09 19:23:00,2.26772,2.26785,2.2676,2.2676,170000000.0
2006-06-09 19:24:00,2.26767,2.26771,2.26753,2.26771,89800000.0
2006-06-09 19:25:00,2.2677,2.26777,2.26746,2.26746,97300000.0
2006-06-09 19:26:00,2.26743,2.26757,2.26741,2.26757,147900001.0
2006-06-09 19:27:00,2.26762,2.26783,2.26752,2.26754,121500000.0
2006-06-09 19:28:00,2.26758,2.26763,2.2673,2.2675,80300000.0
2006-06-09 19:29:00,2.26741,2.26745,2.26732,2.26745,135099998.0
2006-06-09 19:30:00,2.26754,2.26763,2.26728,2.26752,211300000.0
2006-06-09 19:31:00,2.26755,2.26762,2.26752,2.26762,55900000.0
2006-06-09 19:32:00,2.2676,2.26772,2.2675,2.2676,128700000.0
2006-06-09 19:33:00,2.2676,2.2677,2.2676,2.26762,89100000.0
2006-06-09 19:34:00,2.26775,2.26778,2.26764,2.2677,118800001.0
2006-06-09 19:35:00,2.26771,2.26779,2.26751,2.26757,107400000.0
2006-06-09 19:36:00,2.26755,2.26772,2.26753,2.26753,159100000.0
2006-06-09 19:37:00,2.26765,2.26765,2.26753,2.26757,46600000.0
2006-06-09 19:38:00,2.2675,2.2677,2.2675,2.26765,24800000.0
2006-06-09 19:39:00,2.26755,2.26765,2.26752,2.26765,74400001.0
2006-06-09 19:40:00,2.26756,2.26756,2.26697,2.26702,98300000.0
2006-06-09 19:41:00,2.26699,2.26718,2.26682,2.26682,86600000.0
2006-06-09 19:42:00,2.26677,2.26694,2.26667,2.26667,67400000.0
2006-06-09 19:43:00,2.26666,2.26681,2.26657,2.26657,52800000.0
2006-06-09 19:44:00,2.26648,2.26664,2.26628,2.26638,92800000.0
2006-06-09 19:45:00,2.26623,2.2663,2.26613,2.2663,52600000.0
2006-06-09 19:46:00,2.26646,2.26657,2.26627,2.26635,99200000.0
2006-06-09 19:47:00,2.26644,2.26656,2.26631,2.26642,24200000.0
2006-06-09 19:48:00,2.26633,2.26642,2.26615,2.26619,65500000.0
2006-06-09 19:49:00,2.26632,2.26638,2.26605,2.26623,93100000.0
2006-06-09 19:50:00,2.26621,2.26634,2.26606,2.26606,65300000.0
2006-06-09 19:51:00,2.26618,2.26634,2.26615,2.26623,129299999.0
2006-06-09 19:52:00,2.2662,2.26641,2.2662,2.26635,61200000.0
2006-06-09 19:53:00,2.26637,2.26657,2.26637,2.26646,25900000.0
2006-06-09 19:54:00,2.26652,2.26652,2.26633,2.26635,70100000.0
2006-06-09 19:55:00,2.26634,2.26663,2.26634,2.26663,32200000.0
2006-06-09 19:56:00,2.26669,2.26669,2.26656,2.26656,59300000.0
2006-06-09 19:57:00,2.26658,2.26665,2.26652,2.26658,165500000.0
2006-06-09 19:58:00,2.26655,2.26665,2.26652,2.26655,138100000.0
2006-06-09 19:59:00,2.26652,2.26654,2.26641,2.26652,138100000.0
2006-06-09 20:00:00,2.26658,2.26674,2.26644,2.26668,53100000.0
2006-06-09 20:01:00,2.26668,2.26681,2.26655,2.26669,96500000.0
2006-06-09 20:02:00,2.26659,2.26671,2.26632,2.26645,41200000.0
2006-06-09 20:03:00,2.26649,2.26668,2.26649,2.26668,28800000.0
2006-06-09 20:04:00,2.26677,2.26682,2.26668,2.26673,34300001.0
2006-06-09 20:05:00,2.26671,2.2669,2.26666,2.2668,34400000.0
2006-06-09 20:06:00,2.26685,2.26734,2.26685,2.26722,25700000.0
2006-06-09 20:07:00,2.26737,2.2674,2.26722,2.2674,35500000.0
2006-06-09 20:08:00,2.26739,2.26739,2.26695,2.26695,91499999.0
2006-06-09 20:09:00,2.26693,2.26699,2.26678,2.26699,38200000.0
2006-06-09 20:10:00,2.26712,2.26712,2.26691,2.26701,20800000.0
2006-06-09 20:11:00,2.26697,2.26722,2.26696,2.26701,56800000.0
2006-06-09 20:12:00,2.26702,2.26728,2.26702,2.26717,184900000.0
2006-06-09 20:13:00,2.26706,2.26719,2.26704,2.26711,178300000.0
2006-06-09 20:14:00,2.2672,2.26736,2.26715,2.26715,74900000.0
2006-06-09 20:15:00,2.26716,2.26745,2.267,2.26712,214800000.0
2006-06-09 20:16:00,2.26715,2.26731,2.26707,2.26723,155500000.0
2006-06-09 20:17:00,2.26722,2.26722,2.26715,2.26717,22400000.0
2006-06-09 20:18:00,2.26728,2.26736,2.26717,2.26717,64900000.0
2006-06-09 20:19:00,2.26718,2.26762,2.26718,2.26735,143300000.0
2006-06-09 20:20:00,2.26737,2.26756,2.26725,2.2673,228400000.0
2006-06-09 20:21:00,2.26724,2.2675,2.26722,2.2675,102500000.0
2006-06-09 20:22:00,2.26755,2.26763,2.26749,2.26751,71800000.0
2006-06-09 20:23:00,2.26746,2.2677,2.26732,2.26735,142600000.0
2006-06-09 20:24:00,2.26744,2.26749,2.26741,2.26743,39300000.0
2006-06-09 20:25:00,2.26734,2.26754,2.26734,2.26737,156800000.0
2006-06-09 20:26:00,2.26732,2.26733,2.26705,2.26708,169100000.0
2006-06-09 20:27:00,2.26704,2.26712,2.26692,2.26697,93300000.0
2006-06-09 20:28:00,2.26681,2.26688,2.26661,2.26663,182400000.0
2006-06-09 20:29:00,2.26679,2.26705,2.26673,2.26676,158300000.0
2006-06-09 20:30:00,2.26674,2.26694,2.2665,2.2665,395800000.0
2006-06-09 20:31:00,2.26635,2.2665,2.26617,2.26623,197800000.0
2006-06-09 20:32:00,2.26627,2.26633,2.26604,2.26622,318000000.0
2006-06-09 20:33:00,2.26608,2.26617,2.26601,2.26601,95700000.0
2006-06-09 20:34:00,2.266,2.2661,2.26598,2.26598,94500000.0
2006-06-09 20:35:00,2.26614,2.2669,2.26614,2.2669,52300000.0
2006-06-09 20:36:00,2.267,2.2671,2.26696,2.2671,69600000.0
2006-06-09 20:37:00,2.26695,2.26695,2.26661,2.26667,109400000.0
2006-06-09 20:38:00,2.26664,2.2668,2.2665,2.2666,188799999.0
2006-06-09 20:39:00,2.26659,2.26659,2.26641,2.26641,145900000.0
2006-06-09 20:40:00,2.26642,2.26646,2.26623,2.26632,144500000.0
2006-06-09 20:41:00,2.26643,2.26663,2.26642,2.26653,180499998.0
2006-06-09 20:42:00,2.26662,2.26675,2.26654,2.26659,48800000.0
2006-06-09 20:43:00,2.26659,2.26659,2.26626,2.26626,71600000.0
2006-06-09 20:44:00,2.26629,2.26643,2.26624,2.26633,230200001.0
2006-06-09 20:45:00,2.26643,2.26666,2.26643,2.26655,90300000.0
2006-06-09 20:46:00,2.26645,2.26679,2.26628,2.26675,36700000.0
2006-06-09 20:47:00,2.26686,2.26704,2.26685,2.2669,139800000.0
2006-06-09 20:48:00,2.26694,2.26727,2.26693,2.26703,190700000.0
2006-06-09 20:49:00,2.26708,2.26727,2.26708,2.26726,97300000.0
2006-06-09 20:50:00,2.26732,2.26751,2.26727,2.26727,167500000.0
2006-06-09 20:51:00,2.26724,2.26732,2.26712,2.26728,123899999.0
2006-06-09 20:52:00,2.26728,2.26734,2.26705,2.26716,151200000.0
2006-06-09 20:53:00,2.26723,2.26746,2.26701,2.26728,222000000.0
2006-06-09 20:54:00,2.26742,2.2675,2.26719,2.26719,152500000.0
2006-06-09 20:55:00,2.26714,2.26743,2.26714,2.26743,27300000.0
2006-06-09 20:56:00,2.26747,2.26749,2.26719,2.2672,192400000.0
2006-06-09 20:57:00,2.26732,2.26766,2.26728,2.26728,339700000.0
2006-06-09 20:58:00,2.26725,2.26745,2.26707,2.26707,190000000.0
2006-06-09 20:59:00,2.26699,2.26702,2.26638,2.26673,253500000.0
2006-06-09 21:00:00,2.26701,2.26717,2.26658,2.2667,224200000.0
2006-06-09 21:01:00,2.26661,2.26675,2.26646,2.26659,338200000.0
2006-06-09 21:02:00,2.26666,2.2667,2.26649,2.26649,79600000.0
2006-06-09 21:03:00,2.26651,2.2667,2.26646,2.26653,115900001.0
2006-06-09 21:04:00,2.26658,2.26672,2.26656,2.26672,57200000.0
2006-06-09 21:05:00,2.26676,2.26689,2.26676,2.26683,76700000.0
2006-06-09 21:06:00,2.26687,2.26696,2.26683,2.26685,73700000.0
2006-06-09 21:07:00,2.26685,2.26698,2.2668,2.26685,37400000.0
2006-06-09 21:08:00,2.26689,2.26709,2.26689,2.26702,18900000.0
2006-06-09 21:09:00,2.26695,2.26695,2.26675,2.26681,43300000.0
2006-06-09 21:10:00,2.2668,2.2668,2.26667,2.26669,82700000.0
2006-06-09 21:11:00,2.26666,2.2668,2.26665,2.26679,139500000.0
2006-06-09 21:12:00,2.26675,2.2668,2.26675,2.2668,25100000.0
2006-06-09 21:13:00,2.2668,2.26703,2.26675,2.26675,102100000.0
2006-06-09 21:14:00,2.26691,2.26692,2.26659,2.26666,153600000.0
2006-06-09 21:15:00,2.26665,2.26677,2.26646,2.26646,130900000.0
2006-06-09 21:16:00,2.26648,2.26678,2.26636,2.26663,89700000.0
2006-06-09 21:17:00,2.26672,2.26676,2.2665,2.2665,144500000.0
2006-06-09 21:18:00,2.26637,2.26642,2.26595,2.26642,125700000.0
2006-06-09 21:19:00,2.26646,2.26682,2.26646,2.26675,95700001.0
2006-06-09 21:20:00,2.26688,2.2671,2.26678,2.26678,224100000.0
2006-06-09 21:21:00,2.26678,2.26711,2.26672,2.26698,262900000.0
2006-06-09 21:22:00,2.2671,2.26722,2.26693,2.26695,126200000.0
2006-06-09 21:23:00,2.26709,2.26722,2.26708,2.26708,101500000.0
2006-06-09 21:24:00,2.26712,2.26729,2.26711,2.26727,84300000.0
2006-06-09 21:25:00,2.26716,2.2672,2.26699,2.26716,56900000.0
2006-06-09 21:26:00,2.26715,2.26715,2.26689,2.26691,62599999.0
2006-06-09 21:27:00,2.26697,2.2674,2.26697,2.26729,62700000.0
2006-06-09 21:28:00,2.26727,2.26727,2.26683,2.26683,107100000.0
2006-06-09 21:29:00,2.26683,2.26702,2.26677,2.26692,44600000.0
2006-06-09 21:30:00,2.26711,2.2672,2.26708,2.26708,43100000.0
2006-06-09 21:31:00,2.26692,2.26705,2.26678,2.2668,49500000.0
2006-06-09 21:32:00,2.26681,2.267,2.26674,2.2669,176000000.0
2006-06-09 21:33:00,2.2668,2.26695,2.26672,2.26672,96100000.0
2006-06-09 21:34:00,2.26687,2.26714,2.26685,2.26689,115600000.0
2006-06-09 21:35:00,2.26695,2.26695,2.26677,2.26677,39200000.0
2006-06-09 21:36:00,2.2669,2.26693,2.26686,2.26686,28200000.0
2006-06-09 21:37:00,2.26677,2.26691,2.26677,2.26678,75300000.0
2006-06-09 21:38:00,2.2667,2.26688,2.26668,2.26685,53000000.0
2006-06-09 21:39:00,2.26677,2.26677,2.26668,2.26668,14300000.0
2006-06-09 21:40:00,2.26678,2.26685,2.26669,2.26669,52300001.0
2006-06-09 21:41:00,2.26656,2.26671,2.26656,2.26662,29100000.0
2006-06-09 21:42:00,2.26652,2.26659,2.2663,2.26643,83700000.0
2006-06-09 21:43:00,2.26629,2.26641,2.26606,2.26641,82000000.0
2006-06-09 21:44:00,2.26658,2.26671,2.26648,2.26655,96800000.0
2006-06-09 21:45:00,2.26652,2.26671,2.26634,2.26644,93400000.0
2006-06-09 21:46:00,2.26655,2.2666,2.2664,2.2665,64400000.0
2006-06-09 21:47:00,2.2665,2.26665,2.26637,2.26645,90000000.0
2006-06-09 21:48:00,2.26642,2.2666,2.26642,2.2665,38900000.0
2006-06-09 21:49:00,2.26655,2.26658,2.26642,2.2665,84500000.0
2006-06-09 21:50:00,2.26662,2.26662,2.26642,2.26645,38600000.0
2006-06-09 21:51:00,2.2665,2.2666,2.26645,2.26655,42900000.0
2006-06-09 21:52:00,2.2665,2.26663,2.26645,2.2665,99300000.0
2006-06-09 21:53:00,2.26641,2.26641,2.26555,2.26555,43600000.0
2006-06-09 21:54:00,2.26552,2.26558,2.26552,2.26552,24900000.0
2006-06-09 21:55:00,2.26558,2.2657,2.26553,2.26565,55500000.0
2006-06-09 21:56:00,2.26565,2.26567,2.26553,2.26563,46900000.0
2006-06-09 21:57:00,2.26563,2.26567,2.26563,2.26565,41700000.0
2006-06-09 21:58:00,2.26577,2.26578,2.26565,2.26567,37800000.0
2006-06-09 21:59:00,2.26575,2.26575,2.26548,2.26565,179300000.0
2006-06-09 22:00:00,2.2656,2.26575,2.26555,2.26565,67800000.0
2006-06-09 22:01:00,2.26565,2.26565,2.26553,2.26558,14800000.0
2006-06-09 22:02:00,2.26555,2.2657,2.26547,2.26547,107200000.0
2006-06-09 22:03:00,2.26552,2.26557,2.26547,2.26557,15500000.0
2006-06-09 22:04:00,2.26558,2.26563,2.26548,2.26553,87600000.0
2006-06-09 22:05:00,2.26553,2.2656,2.26547,2.26555,74600000.0
2006-06-09 22:06:00,2.26558,2.26565,2.26553,2.26553,20100000.0
2006-06-09 22:07:00,2.26555,2.26558,2.2655,2.2655,22400000.0
2006-06-09 22:08:00,2.2655,2.26555,2.2655,2.26553,36800000.0
2006-06-09 22:09:00,2.26553,2.26563,2.26547,2.2655,26200000.0
2006-06-09 22:10:00,2.2656,2.26565,2.26555,2.26563,28200000.0
2006-06-09 22:11:00,2.26563,2.26565,2.26553,2.2656,15600000.0
2006-06-09 22:12:00,2.26563,2.26565,2.26552,2.26555,53200000.0
2006-06-09 22:13:00,2.26553,2.26555,2.26553,2.26553,46900000.0
2006-06-09 22:14:00,2.26565,2.26565,2.26565,2.26565,800000.0
2006-06-09 22:15:00,2.26553,2.26573,2.26552,2.26565,124800001.0
2006-06-09 22:16:00,2.26565,2.26575,2.26547,2.26552,144100000.0
2006-06-09 22:17:00,2.2656,2.2656,2.26553,2.26553,5800000.0
2006-06-09 22:18:00,2.26562,2.2657,2.26562,2.26565,14800000.0
2006-06-09 22:19:00,2.2656,2.26567,2.2655,2.26558,41300000.0
2006-06-09 22:20:00,2.2656,2.26565,2.26555,2.26555,32500000.0
2006-06-09 22:21:00,2.2656,2.26565,2.26555,2.26565,36200000.0
2006-06-09 22:22:00,2.26563,2.2657,2.26552,2.26557,124700000.0
2006-06-09 22:23:00,2.26552,2.2656,2.2655,2.26555,71200000.0
2006-06-09 22:24:00,2.26555,2.2656,2.26555,2.26555,25200000.0
2006-06-09 22:25:00,2.26565,2.26567,2.26552,2.26555,72800000.0
2006-06-09 22:26:00,2.26558,2.26558,2.26553,2.26553,25700000.0
2006-06-09 22:27:00,2.26555,2.26565,2.26553,2.26557,22300000.0
2006-06-09 22:28:00,2.26565,2.26567,2.26553,2.26563,46100000.0
2006-06-09 22:29:00,2.26558,2.26563,2.26553,2.26555,123100000.0
2006-06-09 22:30:00,2.26552,2.26575,2.26552,2.26563,113300000.0
2006-06-09 22:31:00,2.26565,2.26565,2.26553,2.26555,16400000.0
2006-06-09 22:32:00,2.2656,2.2656,2.26552,2.26552,32800000.0
2006-06-09 22:33:00,2.26555,2.26563,2.26553,2.26555,48700000.0
2006-06-09 22:34:00,2.26552,2.26563,2.26552,2.26558,89800000.0
2006-06-09 22:35:00,2.26547,2.26563,2.26547,2.26552,33600000.0
2006-06-09 22:36:00,2.26558,2.26558,2.26552,2.26555,41300000.0
2006-06-09 22:37:00,2.26555,2.2656,2.26552,2.26552,54100000.0
2006-06-09 22:38:00,2.2656,2.26572,2.26553,2.2656,30400000.0
2006-06-09 22:39:00,2.2655,2.2656,2.2655,2.26555,13400000.0
2006-06-09 22:40:00,2.26552,2.26575,2.2655,2.2656,43900000.0
2006-06-09 22:41:00,2.26555,2.2656,2.2655,2.26552,29400000.0
2006-06-09 22:42:00,2.26547,2.26563,2.26547,2.26552,61700000.0
2006-06-09 22:43:00,2.26552,2.26565,2.26545,2.26547,125200000.0
2006-06-09 22:44:00,2.26545,2.2656,2.2654,2.26555,41400000.0
2006-06-09 22:45:00,2.26555,2.26563,2.26548,2.26548,59800000.0
2006-06-09 22:46:00,2.26553,2.26558,2.26545,2.2655,94800000.0
2006-06-09 22:47:00,2.2656,2.2656,2.26555,2.26555,37000000.0
2006-06-09 22:48:00,2.2655,2.26565,2.2655,2.26553,63800000.0
2006-06-09 22:49:00,2.26558,2.2657,2.26545,2.26565,99900001.0
2006-06-09 22:50:00,2.2656,2.2656,2.26555,2.26555,7200000.0
2006-06-09 22:51:00,2.26552,2.26567,2.2654,2.26547,86000000.0
2006-06-09 22:52:00,2.26543,2.26558,2.26543,2.2655,43800000.0
2006-06-09 22:53:00,2.2655,2.26553,2.26548,2.26553,8800000.0
2006-06-09 22:54:00,2.2655,2.26555,2.26548,2.26555,33600000.0
2006-06-09 22:55:00,2.2655,2.2656,2.2655,2.2655,47600000.0
2006-06-09 22:56:00,2.2655,2.2655,2.26545,2.26545,20000000.0
2006-06-09 22:57:00,2.26575,2.26575,2.26555,2.2657,32200000.0
2006-06-09 22:58:00,2.26547,2.26562,2.26547,2.2655,33000000.0
2006-06-09 22:59:00,2.2654,2.26548,2.2654,2.26543,33300000.0
2006-06-11 23:00:00,2.26545,2.26552,2.26545,2.26552,17000000.0
2006-06-11 23:01:00,2.26555,2.2657,2.26555,2.2657,14200000.0
2006-06-11 23:02:00,2.26567,2.2657,2.26555,2.2657,17400000.0
2006-06-11 23:03:00,2.2656,2.2656,2.2656,2.2656,5100000.0
2006-06-11 23:04:00,2.2656,2.2656,2.2656,2.2656,4800000.0
2006-06-11 23:05:00,2.26555,2.26555,2.26555,2.26555,4800000.0
2006-06-11 23:06:00,2.26558,2.26565,2.26555,2.26565,39099999.0
2006-06-11 23:07:00,2.26555,2.26555,2.26555,2.26555,3900000.0
2006-06-11 23:08:00,2.26572,2.26572,2.26552,2.26557,14400000.0
2006-06-11 23:09:00,2.26565,2.26565,2.26555,2.26565,9200000.0
2006-06-11 23:10:00,2.26553,2.2657,2.26553,2.2656,34400000.0
2006-06-11 23:11:00,2.26563,2.2657,2.26555,2.26555,33300001.0
2006-06-11 23:12:00,2.26555,2.26565,2.26552,2.26558,30400000.0
2006-06-11 23:13:00,2.2656,2.2656,2.2655,2.2656,34700000.0
2006-06-11 23:14:00,2.26555,2.26565,2.26553,2.26553,27300000.0
2006-06-11 23:15:00,2.2656,2.26563,2.26555,2.26555,14400000.0
2006-06-11 23:16:00,2.2656,2.2656,2.26555,2.26555,5600000.0
2006-06-11 23:17:00,2.26555,2.26565,2.26555,2.26555,16800000.0
2006-06-11 23:18:00,2.2657,2.2657,2.2655,2.2655,4800000.0
2006-06-11 23:19:00,2.26552,2.26565,2.26552,2.26565,19900000.0
2006-06-11 23:20:00,2.26565,2.2657,2.26552,2.26555,27100000.0
2006-06-11 23:21:00,2.26553,2.26553,2.26553,2.26553,16000000.0
2006-06-11 23:22:00,2.2657,2.2657,2.26557,2.2656,28000000.0
2006-06-11 23:23:00,2.2656,2.26567,2.2655,2.2656,26600000.0
2006-06-11 23:24:00,2.26558,2.26565,2.2655,2.26555,18400000.0
2006-06-11 23:25:00,2.2656,2.26565,2.26548,2.2656,52200000.0
2006-06-11 23:26:00,2.2656,2.2656,2.2656,2.2656,12700000.0
2006-06-11 23:27:00,2.26548,2.26563,2.26548,2.26555,22700000.0
2006-06-11 23:28:00,2.26555,2.26567,2.2655,2.26553,43700000.0
2006-06-11 23:29:00,2.26553,2.2657,2.26553,2.2657,25400000.0
2006-06-11 23:30:00,2.2657,2.2657,2.26558,2.2657,22800000.0
2006-06-11 23:31:00,2.26558,2.2656,2.2655,2.26555,29100000.0
2006-06-11 23:32:00,2.26567,2.26567,2.26563,2.26565,19900000.0
2006-06-11 23:33:00,2.2656,2.26567,2.26555,2.26558,55800000.0
2006-06-11 23:34:00,2.26563,2.26572,2.26553,2.26563,46800000.0
2006-06-11 23:35:00,2.26555,2.26575,2.2655,2.26558,46900000.0
2006-06-11 23:36:00,2.2656,2.26567,2.2656,2.26567,4600000.0
2006-06-11 23:37:00,2.2655,2.26565,2.2655,2.26552,21400000.0
2006-06-11 23:38:00,2.2656,2.26572,2.26553,2.26565,20400000.0
2006-06-11 23:39:00,2.26558,2.26578,2.26552,2.26563,54500000.0
2006-06-11 23:40:00,2.26553,2.26553,2.26553,2.26553,11100000.0
2006-06-11 23:41:00,2.26555,2.2656,2.26553,2.26553,27500000.0
2006-06-11 23:42:00,2.26563,2.26563,2.26552,2.2656,23000000.0
2006-06-11 23:43:00,2.26563,2.26563,2.26547,2.26547,23700000.0
2006-06-11 23:44:00,2.26568,2.26568,2.2656,2.2656,20300000.0
2006-06-11 23:45:00,2.26555,2.26558,2.26555,2.26558,7200000.0
2006-06-11 23:46:00,2.26563,2.2657,2.26555,2.2657,60100000.0
2006-06-11 23:47:00,2.2656,2.26572,2.2656,2.26572,14200000.0
2006-06-11 23:48:00,2.26558,2.26565,2.26553,2.26565,23700000.0
2006-06-11 23:49:00,2.26555,2.26555,2.26555,2.26555,3900000.0
2006-06-11 23:50:00,2.2657,2.2657,2.26555,2.26555,42600000.0
2006-06-11 23:51:00,2.26565,2.2657,2.26555,2.26555,38700000.0
2006-06-11 23:52:00,2.26555,2.26572,2.26553,2.26563,32400000.0
2006-06-11 23:53:00,2.26553,2.26565,2.26553,2.26553,54700000.0
2006-06-11 23:54:00,2.26565,2.2657,2.26558,2.26565,20000000.0
2006-06-11 23:55:00,2.2656,2.26575,2.26553,2.26553,20200000.0
2006-06-11 23:56:00,2.26565,2.26565,2.26553,2.26553,33700000.0
2006-06-11 23:57:00,2.26555,2.26567,2.26555,2.26567,16700000.0
2006-06-11 23:58:00,2.26568,2.26568,2.2656,2.26567,16000000.0
2006-06-11 23:59:00,2.26558,2.2657,2.26553,2.2657,37600000.0
2006-06-12 00:00:00,2.26555,2.26567,2.26555,2.2656,36700000.0
2006-06-12 00:01:00,2.26552,2.26565,2.26552,2.26555,13500000.0
2006-06-12 00:02:00,2.26553,2.26563,2.26553,2.26555,17200000.0
2006-06-12 00:03:00,2.26568,2.26568,2.26555,2.26555,5600000.0
2006-06-12 00:04:00,2.26565,2.26565,2.26555,2.26563,8000000.0
2006-06-12 00:05:00,2.26553,2.26565,2.2655,2.26565,32800000.0
2006-06-12 00:06:00,2.26565,2.26565,2.26552,2.26565,27100000.0
2006-06-12 00:07:00,2.26575,2.26575,2.26555,2.26565,49600000.0
2006-06-12 00:08:00,2.26572,2.26572,2.2655,2.2655,20700000.0
2006-06-12 00:09:00,2.26575,2.26575,2.26565,2.26565,8500000.0
2006-06-12 00:10:00,2.26553,2.26553,2.26553,2.26553,4000000.0
2006-06-12 00:11:00,2.26555,2.2656,2.26555,2.2656,5200000.0
2006-06-12 00:12:00,2.26565,2.2657,2.26552,2.26555,46900000.0
2006-06-12 00:13:00,2.26555,2.2656,2.2655,2.26558,16000000.0
2006-06-12 00:14:00,2.26557,2.26558,2.2655,2.26552,30000000.0
2006-06-12 00:15:00,2.26548,2.2656,2.26548,2.2656,9600000.0
2006-06-12 00:16:00,2.26567,2.26567,2.26553,2.2656,48500000.0
2006-06-12 00:17:00,2.26553,2.26575,2.26548,2.26553,23800000.0
2006-06-12 00:18:00,2.26555,2.26558,2.2655,2.26555,19900000.0
2006-06-12 00:19:00,2.2657,2.2657,2.26553,2.26555,16900000.0
2006-06-12 00:20:00,2.26555,2.26555,2.26555,2.26555,2800000.0
2006-06-12 00:21:00,2.26555,2.2656,2.26555,2.2656,4800000.0
2006-06-12 00:22:00,2.26555,2.2656,2.26555,2.2656,6800000.0
2006-06-12 00:23:00,2.26555,2.26563,2.2655,2.26555,63200000.0
2006-06-12 00:24:00,2.26575,2.26575,2.26552,2.2656,27500000.0
2006-06-12 00:25:00,2.26563,2.26565,2.26555,2.26565,29000000.0
2006-06-12 00:26:00,2.26558,2.26567,2.2655,2.2656,31800000.0
2006-06-12 00:27:00,2.26553,2.26565,2.26553,2.26563,34500000.0
2006-06-12 00:28:00,2.26563,2.26563,2.2655,2.2655,11200000.0
2006-06-12 00:29:00,2.26558,2.26558,2.26553,2.26553,16500000.0
2006-06-12 00:30:00,2.2656,2.2656,2.26555,2.26555,7000000.0
2006-06-12 00:31:00,2.26555,2.26565,2.26555,2.26565,34600000.0
2006-06-12 00:32:00,2.2656,2.2657,2.26555,2.26563,67899999.0
2006-06-12 00:33:00,2.2656,2.26563,2.26555,2.26558,23900000.0
2006-06-12 00:34:00,2.26555,2.26575,2.26555,2.26555,37100000.0
2006-06-12 00:35:00,2.2656,2.26578,2.26555,2.26565,46100000.0
2006-06-12 00:36:00,2.26562,2.26565,2.26562,2.26565,11900000.0
2006-06-12 00:37:00,2.2657,2.2657,2.26557,2.26557,26500000.0
2006-06-12 00:38:00,2.26567,2.2657,2.26555,2.2657,27800000.0
2006-06-12 00:39:00,2.2657,2.26575,2.26553,2.2656,32100000.0
2006-06-12 00:40:00,2.26565,2.26565,2.26552,2.26552,13600000.0
2006-06-12 00:41:00,2.26575,2.26575,2.26545,2.26555,19400000.0
2006-06-12 00:42:00,2.26565,2.26575,2.26555,2.26555,43500000.0
2006-06-12 00:43:00,2.26575,2.26575,2.2655,2.2656,37600000.0
2006-06-12 00:44:00,2.26555,2.26565,2.26553,2.26565,33300000.0
2006-06-12 00:45:00,2.2656,2.2657,2.26555,2.26565,14400000.0
2006-06-12 00:46:00,2.26547,2.26572,2.26547,2.2655,45900000.0
2006-06-12 00:47:00,2.26555,2.2657,2.26555,2.26558,30300000.0
2006-06-12 00:48:00,2.2656,2.26565,2.2655,2.26565,14100000.0
2006-06-12 00:49:00,2.26565,2.26572,2.26547,2.2655,30100000.0
2006-06-12 00:50:00,2.26555,2.2656,2.26555,2.2656,11800000.0
2006-06-12 00:51:00,2.2656,2.2657,2.2655,2.2657,41500000.0
2006-06-12 00:52:00,2.26558,2.26565,2.2655,2.26555,15600000.0
2006-06-12 00:53:00,2.2655,2.26565,2.2655,2.26555,36000000.0
2006-06-12 00:54:00,2.2656,2.2657,2.2656,2.2657,15800000.0
2006-06-12 00:55:00,2.26555,2.26575,2.26555,2.26558,26100000.0
2006-06-12 00:56:00,2.26555,2.26567,2.26545,2.26555,38300000.0
2006-06-12 00:57:00,2.2656,2.26573,2.26555,2.26573,21200000.0
2006-06-12 00:58:00,2.26555,2.2657,2.2655,2.26553,30700001.0
2006-06-12 00:59:00,2.26553,2.2657,2.26553,2.2657,15200000.0
2006-06-12 01:00:00,2.26565,2.26565,2.2655,2.26565,69000000.0
2006-06-12 01:01:00,2.26565,2.2657,2.2655,2.2657,23600000.0
2006-06-12 01:02:00,2.2655,2.26575,2.2655,2.26555,22700000.0
2006-06-12 01:03:00,2.26565,2.26575,2.26552,2.26552,31400000.0
2006-06-12 01:04:00,2.2656,2.26567,2.26552,2.26552,26800000.0
2006-06-12 01:05:00,2.2657,2.2657,2.26553,2.2656,18100000.0
2006-06-12 01:06:00,2.26555,2.26565,2.26552,2.26565,25400000.0
2006-06-12 01:07:00,2.26645,2.26908,2.26645,2.26908,27200000.0
2006-06-12 01:08:00,2.269,2.26905,2.26871,2.26877,39900000.0
2006-06-12 01:09:00,2.26871,2.26883,2.26847,2.26847,36500000.0
2006-06-12 01:10:00,2.26864,2.26877,2.26857,2.26865,41800000.0
2006-06-12 01:11:00,2.26868,2.26879,2.26842,2.26859,26400000.0
2006-06-12 01:12:00,2.26856,2.26862,2.26832,2.26856,36600000.0
2006-06-12 01:13:00,2.26859,2.26867,2.26843,2.26843,49600000.0
2006-06-12 01:14:00,2.26847,2.26858,2.26839,2.26845,51800000.0
2006-06-12 01:15:00,2.26849,2.26855,2.26822,2.26833,28400000.0
2006-06-12 01:16:00,2.26848,2.26853,2.26821,2.26853,45900000.0
2006-06-12 01:17:00,2.26839,2.26868,2.26829,2.26844,43100000.0
2006-06-12 01:18:00,2.26855,2.26869,2.26846,2.26869,13800000.0
2006-06-12 01:19:00,2.26867,2.26873,2.26863,2.26864,30300000.0
2006-06-12 01:20:00,2.26857,2.26882,2.26857,2.2687,47800000.0
2006-06-12 01:21:00,2.2687,2.26875,2.26867,2.26875,24800000.0
2006-06-12 01:22:00,2.26864,2.26903,2.26853,2.26903,13600000.0
2006-06-12 01:23:00,2.26895,2.26895,2.26863,2.26878,26800000.0
2006-06-12 01:24:00,2.26877,2.26877,2.26858,2.26876,38000000.0
2006-06-12 01:25:00,2.26878,2.26878,2.26878,2.26878,7000000.0
2006-06-12 01:26:00,2.26869,2.26869,2.26847,2.26854,30300000.0
2006-06-12 01:27:00,2.26854,2.26872,2.26834,2.26872,51700000.0
2006-06-12 01:28:00,2.26873,2.26891,2.2687,2.2687,14700000.0
2006-06-12 01:29:00,2.26878,2.26897,2.26878,2.26884,13200000.0
2006-06-12 01:30:00,2.26883,2.26903,2.26883,2.26898,39800000.0
2006-06-12 01:31:00,2.26888,2.26888,2.26872,2.26884,22200000.0
2006-06-12 01:32:00,2.26882,2.26904,2.26873,2.2688,33400000.0
2006-06-12 01:33:00,2.26874,2.26898,2.26871,2.26896,50300000.0
2006-06-12 01:34:00,2.26889,2.26914,2.26877,2.26877,66100000.0
2006-06-12 01:35:00,2.26871,2.2688,2.2687,2.2688,19200000.0
2006-06-12 01:36:00,2.26883,2.26904,2.26882,2.26904,37000000.0
2006-06-12 01:37:00,2.26883,2.26892,2.26869,2.26869,26300000.0
2006-06-12 01:38:00,2.26877,2.26877,2.26862,2.2687,37300000.0
2006-06-12 01:39:00,2.26858,2.26865,2.26845,2.26845,22600000.0
2006-06-12 01:40:00,2.26839,2.26856,2.26816,2.26836,36600000.0
2006-06-12 01:41:00,2.26842,2.26857,2.2682,2.26857,28500000.0
2006-06-12 01:42:00,2.26857,2.2687,2.2685,2.26858,32700000.0
2006-06-12 01:43:00,2.26846,2.26854,2.26843,2.26844,25000000.0
2006-06-12 01:44:00,2.26853,2.26856,2.26847,2.26849,38199999.0
2006-06-12 01:45:00,2.26848,2.26856,2.2684,2.26853,29000000.0
2006-06-12 01:46:00,2.26845,2.26872,2.26845,2.26862,21200000.0
2006-06-12 01:47:00,2.26859,2.26861,2.26857,2.26861,9400000.0
2006-06-12 01:48:00,2.26862,2.26862,2.26845,2.2685,43600000.0
2006-06-12 01:49:00,2.26845,2.26862,2.26833,2.26862,33000000.0
2006-06-12 01:50:00,2.26858,2.26866,2.26851,2.26865,27800000.0
2006-06-12 01:51:00,2.2687,2.2687,2.2684,2.26857,30500000.0
2006-06-12 01:52:00,2.26859,2.26868,2.2685,2.26861,60500000.0
2006-06-12 01:53:00,2.2685,2.26868,2.26847,2.2686,33900000.0
2006-06-12 01:54:00,2.26854,2.26866,2.26853,2.26853,24100000.0
2006-06-12 01:55:00,2.26852,2.26859,2.26846,2.26846,26500000.0
2006-06-12 01:56:00,2.26847,2.26858,2.26847,2.2685,28400000.0
2006-06-12 01:57:00,2.26865,2.26871,2.26847,2.2686,33300000.0
2006-06-12 01:58:00,2.26864,2.26864,2.26844,2.26845,26400000.0
2006-06-12 01:59:00,2.26847,2.2686,2.26832,2.26843,27900000.0
2006-06-12 02:00:00,2.26859,2.2688,2.26845,2.2688,44100000.0
2006-06-12 02:01:00,2.26862,2.2688,2.26843,2.26843,49300000.0
2006-06-12 02:02:00,2.26832,2.26833,2.26823,2.2683,27300000.0
2006-06-12 02:03:00,2.26827,2.26827,2.26812,2.26812,21100000.0
2006-06-12 02:04:00,2.26819,2.26846,2.26819,2.26819,34300000.0
2006-06-12 02:05:00,2.26805,2.26842,2.268,2.26829,43100000.0
2006-06-12 02:06:00,2.26805,2.26815,2.26797,2.26815,22200000.0
2006-06-12 02:07:00,2.26807,2.26826,2.26807,2.26825,43200000.0
2006-06-12 02:08:00,2.26829,2.26838,2.26827,2.26837,24300000.0
2006-06-12 02:09:00,2.26844,2.26846,2.26836,2.26836,20700000.0
2006-06-12 02:10:00,2.26846,2.26846,2.26809,2.26819,24600000.0
2006-06-12 02:11:00,2.26794,2.26818,2.26784,2.26784,18300000.0
2006-06-12 02:12:00,2.26785,2.26791,2.26772,2.26786,39100000.0
2006-06-12 02:13:00,2.26777,2.26794,2.26777,2.26778,15000000.0
2006-06-12 02:14:00,2.2678,2.26798,2.26774,2.2678,46500000.0
2006-06-12 02:15:00,2.26781,2.26782,2.26764,2.26778,34000000.0
2006-06-12 02:16:00,2.26772,2.268,2.26772,2.26794,24000000.0
2006-06-12 02:17:00,2.26779,2.26808,2.26776,2.26798,41300000.0
2006-06-12 02:18:00,2.26808,2.26815,2.26794,2.268,35900000.0
2006-06-12 02:19:00,2.26804,2.2683,2.26804,2.2681,30300000.0
2006-06-12 02:20:00,2.26809,2.26818,2.26798,2.26818,28000000.0
2006-06-12 02:21:00,2.26806,2.26806,2.2678,2.2678,28200000.0
2006-06-12 02:22:00,2.26778,2.26781,2.26769,2.26777,41400000.0
2006-06-12 02:23:00,2.26756,2.26762,2.2674,2.26753,47300000.0
2006-06-12 02:24:00,2.26761,2.26766,2.26748,2.26753,52300000.0
2006-06-12 02:25:00,2.26764,2.26781,2.26757,2.26766,72599998.0
2006-06-12 02:26:00,2.26796,2.26803,2.26786,2.26803,29900000.0
2006-06-12 02:27:00,2.26804,2.26826,2.26804,2.26822,8800000.0
2006-06-12 02:28:00,2.26841,2.26841,2.26823,2.26832,23900000.0
2006-06-12 02:29:00,2.26813,2.26847,2.26813,2.26834,22800000.0
2006-06-12 02:30:00,2.26839,2.26845,2.26824,2.26837,46400000.0
2006-06-12 02:31:00,2.26829,2.2684,2.26815,2.2684,39600000.0
2006-06-12 02:32:00,2.26819,2.26828,2.26803,2.26821,32700000.0
2006-06-12 02:33:00,2.26821,2.26821,2.26795,2.26795,15800000.0
2006-06-12 02:34:00,2.26808,2.26825,2.26804,2.26804,34900000.0
2006-06-12 02:35:00,2.26807,2.26822,2.26802,2.26802,31600000.0
2006-06-12 02:36:00,2.26829,2.26829,2.26798,2.26804,42600000.0
2006-06-12 02:37:00,2.26814,2.26828,2.26814,2.26828,30600000.0
2006-06-12 02:38:00,2.26826,2.26863,2.26826,2.26843,31500000.0
2006-06-12 02:39:00,2.2685,2.26854,2.26831,2.26854,31200000.0
2006-06-12 02:40:00,2.26843,2.26845,2.26827,2.26843,22700000.0
2006-06-12 02:41:00,2.26845,2.26865,2.26835,2.26835,36800000.0
2006-06-12 02:42:00,2.26829,2.26846,2.26814,2.26821,56000000.0
2006-06-12 02:43:00,2.26834,2.26854,2.26827,2.26848,27200000.0
2006-06-12 02:44:00,2.2685,2.2685,2.26833,2.26833,17100000.0
2006-06-12 02:45:00,2.26813,2.26816,2.26794,2.26809,32400000.0
2006-06-12 02:46:00,2.26814,2.26831,2.2681,2.26817,47600000.0
2006-06-12 02:47:00,2.2684,2.2685,2.2682,2.26843,33800000.0
2006-06-12 02:48:00,2.26834,2.26839,2.26815,2.26825,22400000.0
2006-06-12 02:49:00,2.26802,2.26818,2.26779,2.26818,33300000.0
2006-06-12 02:50:00,2.26811,2.26811,2.26785,2.26787,42300000.0
2006-06-12 02:51:00,2.26792,2.26826,2.26792,2.2681,33900000.0
2006-06-12 02:52:00,2.2679,2.26801,2.26768,2.26794,22400000.0
2006-06-12 02:53:00,2.26813,2.26816,2.26792,2.26812,27800000.0
2006-06-12 02:54:00,2.26815,2.26815,2.2679,2.26791,31900000.0
2006-06-12 02:55:00,2.2679,2.26799,2.2677,2.26778,38100000.0
2006-06-12 02:56:00,2.26786,2.26786,2.26744,2.26762,26000000.0
2006-06-12 02:57:00,2.26751,2.26751,2.2668,2.26705,38500000.0
2006-06-12 02:58:00,2.26708,2.26712,2.26691,2.26691,39000000.0
2006-06-12 02:59:00,2.26694,2.26694,2.26672,2.26672,37300000.0
2006-06-12 03:00:00,2.26659,2.26688,2.26659,2.26677,29800000.0
2006-06-12 03:01:00,2.26681,2.26699,2.26679,2.26681,24000000.0
2006-06-12 03:02:00,2.26683,2.2669,2.26664,2.2669,42600000.0
2006-06-12 03:03:00,2.26686,2.26698,2.26685,2.26691,48300000.0
2006-06-12 03:04:00,2.26692,2.2672,2.26678,2.2672,27900000.0
2006-06-12 03:05:00,2.26711,2.26731,2.26708,2.26722,27500000.0
2006-06-12 03:06:00,2.26713,2.26716,2.26675,2.26677,27800000.0
2006-06-12 03:07:00,2.26676,2.26676,2.26657,2.2666,31300000.0
2006-06-12 03:08:00,2.26667,2.26692,2.26667,2.26671,21800000.0
2006-06-12 03:09:00,2.26659,2.26691,2.26659,2.26688,26700000.0
2006-06-12 03:10:00,2.26712,2.26722,2.26701,2.26722,16400000.0
2006-06-12 03:11:00,2.26736,2.26762,2.26723,2.2674,32100000.0
2006-06-12 03:12:00,2.26756,2.26756,2.26729,2.26745,27100000.0
2006-06-12 03:13:00,2.26745,2.26748,2.26745,2.26745,10800000.0
2006-06-12 03:14:00,2.26755,2.26767,2.26729,2.26767,37800000.0
2006-06-12 03:15:00,2.26764,2.26772,2.26761,2.26762,35700000.0
2006-06-12 03:16:00,2.2678,2.26785,2.26772,2.26775,42300000.0
2006-06-12 03:17:00,2.26772,2.26806,2.26772,2.26806,11200000.0
2006-06-12 03:18:00,2.26814,2.26821,2.26812,2.26821,11900000.0
2006-06-12 03:19:00,2.26834,2.26852,2.26825,2.26844,21800000.0
2006-06-12 03:20:00,2.26842,2.26842,2.26821,2.2683,45000000.0
2006-06-12 03:21:00,2.26821,2.26852,2.26818,2.26839,56300000.0
2006-06-12 03:22:00,2.26832,2.26832,2.26798,2.26804,23400000.0
2006-06-12 03:23:00,2.26811,2.26824,2.26803,2.26816,18000000.0
2006-06-12 03:24:00,2.26822,2.26822,2.26791,2.26795,32100000.0
2006-06-12 03:25:00,2.26801,2.26815,2.26801,2.26812,42800000.0
2006-06-12 03:26:00,2.26812,2.26825,2.26812,2.26823,36500000.0
2006-06-12 03:27:00,2.26814,2.26814,2.26811,2.26811,4400000.0
2006-06-12 03:28:00,2.26832,2.26856,2.26832,2.26835,17300000.0
2006-06-12 03:29:00,2.26842,2.2685,2.26842,2.2685,4800000.0
2006-06-12 03:30:00,2.26846,2.26851,2.26835,2.26845,34300000.0
2006-06-12 03:31:00,2.26843,2.26854,2.26824,2.26854,35500000.0
2006-06-12 03:32:00,2.26853,2.26856,2.26841,2.26841,31800000.0
2006-06-12 03:33:00,2.26848,2.26882,2.26841,2.26863,54800000.0
2006-06-12 03:34:00,2.26851,2.26867,2.26847,2.26867,31900000.0
2006-06-12 03:35:00,2.26868,2.26868,2.26846,2.26851,23500000.0
2006-06-12 03:36:00,2.26852,2.26861,2.2683,2.26832,17600000.0
2006-06-12 03:37:00,2.26837,2.26852,2.26824,2.26852,26100000.0
2006-06-12 03:38:00,2.26843,2.26858,2.26833,2.26858,22600000.0
2006-06-12 03:39:00,2.26851,2.26883,2.26851,2.26865,18800000.0
2006-06-12 03:40:00,2.26867,2.26897,2.26867,2.26897,27900000.0
2006-06-12 03:41:00,2.26909,2.26914,2.26895,2.26896,22300000.0
2006-06-12 03:42:00,2.26886,2.26886,2.26863,2.26878,50500000.0
2006-06-12 03:43:00,2.26881,2.26905,2.26865,2.26905,47500001.0
2006-06-12 03:44:00,2.26892,2.26903,2.26882,2.26882,37300000.0
2006-06-12 03:45:00,2.26881,2.26906,2.26881,2.26895,15900000.0
2006-06-12 03:46:00,2.26892,2.2691,2.26892,2.2691,39900000.0
2006-06-12 03:47:00,2.26902,2.26931,2.26902,2.26919,20300000.0
2006-06-12 03:48:00,2.26898,2.26898,2.26897,2.26897,3800000.0
2006-06-12 03:49:00,2.26885,2.26892,2.26885,2.26885,20600000.0
2006-06-12 03:50:00,2.2689,2.26895,2.26885,2.26887,15400000.0
2006-06-12 03:51:00,2.26905,2.26905,2.26885,2.2689,27900000.0
2006-06-12 03:52:00,2.26887,2.26893,2.26887,2.26892,11900000.0
2006-06-12 03:53:00,2.26899,2.26916,2.26899,2.26904,27800000.0
2006-06-12 03:54:00,2.26912,2.26929,2.26907,2.26907,27700000.0
2006-06-12 03:55:00,2.26899,2.26905,2.2689,2.26895,26100000.0
2006-06-12 03:56:00,2.26911,2.26915,2.26892,2.269,28500000.0
2006-06-12 03:57:00,2.26918,2.26918,2.26899,2.26905,40100000.0
2006-06-12 03:58:00,2.26908,2.26924,2.269,2.26924,22200000.0
2006-06-12 03:59:00,2.26913,2.26922,2.26894,2.26922,31300000.0
2006-06-12 04:00:00,2.26904,2.26904,2.26886,2.26892,42400001.0
2006-06-12 04:01:00,2.2689,2.26912,2.26879,2.26902,40700000.0
2006-06-12 04:02:00,2.26918,2.26927,2.26918,2.26922,14800000.0
2006-06-12 04:03:00,2.26935,2.26942,2.26915,2.26915,34900000.0
2006-06-12 04:04:00,2.26918,2.26927,2.26918,2.26927,12500000.0
2006-06-12 04:05:00,2.2692,2.26944,2.2692,2.26921,32100000.0
2006-06-12 04:06:00,2.269,2.2691,2.269,2.26904,27600000.0
2006-06-12 04:07:00,2.26905,2.26921,2.26903,2.26921,34600000.0
2006-06-12 04:08:00,2.26926,2.26945,2.26926,2.26926,16200000.0
2006-06-12 04:09:00,2.26926,2.26939,2.26919,2.26933,36500000.0
2006-06-12 04:10:00,2.26928,2.26941,2.26908,2.26908,41900000.0
2006-06-12 04:11:00,2.26915,2.26922,2.26911,2.26918,23200000.0
2006-06-12 04:12:00,2.26909,2.26948,2.26909,2.26948,40400000.0
2006-06-12 04:13:00,2.26956,2.26966,2.26941,2.26958,32500000.0
2006-06-12 04:14:00,2.2695,2.26977,2.2695,2.26977,22700000.0
2006-06-12 04:15:00,2.26964,2.26966,2.26937,2.26937,19000000.0
2006-06-12 04:16:00,2.26946,2.26972,2.26946,2.26954,33800000.0
2006-06-12 04:17:00,2.26961,2.26973,2.26952,2.26955,50700000.0
2006-06-12 04:18:00,2.26959,2.26963,2.26951,2.26961,23600000.0
2006-06-12 04:19:00,2.26952,2.26952,2.26932,2.26939,16300000.0
2006-06-12 04:20:00,2.26955,2.26955,2.2695,2.2695,5600000.0
2006-06-12 04:21:00,2.2695,2.26954,2.26937,2.26954,38100000.0
2006-06-12 04:22:00,2.26945,2.26945,2.26945,2.26945,5100000.0
2006-06-12 04:23:00,2.26936,2.26952,2.26936,2.26936,44100000.0
2006-06-12 04:24:00,2.26938,2.26947,2.26927,2.26927,46200000.0
2006-06-12 04:25:00,2.26945,2.2695,2.26932,2.26932,17300000.0
2006-06-12 04:26:00,2.26943,2.26943,2.26932,2.26932,27200000.0
2006-06-12 04:27:00,2.26931,2.26933,2.26917,2.26933,18600000.0
2006-06-12 04:28:00,2.26934,2.26942,2.26928,2.2694,33600000.0
2006-06-12 04:29:00,2.26958,2.26958,2.26935,2.26938,18000000.0
2006-06-12 04:30:00,2.26945,2.26954,2.26939,2.26944,58500000.0
2006-06-12 04:31:00,2.26942,2.26951,2.26941,2.26944,36900000.0
2006-06-12 04:32:00,2.26935,2.26937,2.26933,2.26937,7200000.0
2006-06-12 04:33:00,2.26924,2.26944,2.26913,2.2693,33300000.0
2006-06-12 04:34:00,2.26935,2.26935,2.26925,2.26929,37500000.0
2006-06-12 04:35:00,2.2692,2.2694,2.2692,2.2694,11000000.0
2006-06-12 04:36:00,2.2693,2.26932,2.26923,2.2693,22200000.0
2006-06-12 04:37:00,2.26925,2.26925,2.26923,2.26923,2100000.0
2006-06-12 04:38:00,2.26923,2.26925,2.26922,2.26925,7800000.0
2006-06-12 04:39:00,2.26925,2.26943,2.26917,2.26924,19400000.0
2006-06-12 04:40:00,2.26914,2.26929,2.26904,2.26904,21400000.0
2006-06-12 04:41:00,2.26923,2.2694,2.26914,2.26921,25300000.0
2006-06-12 04:42:00,2.26914,2.26918,2.26903,2.26903,19700000.0
2006-06-12 04:43:00,2.26932,2.26932,2.26928,2.26928,8800000.0
2006-06-12 04:44:00,2.26941,2.26942,2.269,2.26918,47800000.0
2006-06-12 04:45:00,2.26923,2.2695,2.26923,2.2695,24000000.0
2006-06-12 04:46:00,2.26951,2.26966,2.26951,2.26965,25100000.0
2006-06-12 04:47:00,2.26953,2.26963,2.26953,2.26955,42600000.0
2006-06-12 04:48:00,2.26955,2.26964,2.26945,2.26958,29000000.0
2006-06-12 04:49:00,2.26979,2.26979,2.26944,2.26952,21400000.0
2006-06-12 04:50:00,2.26961,2.26971,2.26957,2.26957,33600000.0
2006-06-12 04:51:00,2.26958,2.26966,2.26952,2.26963,14900000.0
2006-06-12 04:52:00,2.26965,2.26965,2.26955,2.26957,30600000.0
2006-06-12 04:53:00,2.26968,2.26968,2.26958,2.26963,17600000.0
2006-06-12 04:54:00,2.26943,2.26977,2.2694,2.26959,43400000.0
2006-06-12 04:55:00,2.26965,2.26965,2.2695,2.2696,50900000.0
2006-06-12 04:56:00,2.26948,2.26948,2.26928,2.26929,18300000.0
2006-06-12 04:57:00,2.2693,2.26942,2.26907,2.26907,40000000.0
2006-06-12 04:58:00,2.2691,2.26927,2.26904,2.26904,36200000.0
2006-06-12 04:59:00,2.26895,2.26895,2.26893,2.26893,7000000.0
2006-06-12 05:00:00,2.26905,2.26923,2.26905,2.26923,17400000.0
2006-06-12 05:01:00,2.26933,2.26951,2.26926,2.26946,65000000.0
2006-06-12 05:02:00,2.26954,2.26956,2.26925,2.26944,36200000.0
2006-06-12 05:03:00,2.26951,2.26959,2.2694,2.26949,37100000.0
2006-06-12 05:04:00,2.26942,2.26948,2.26942,2.26948,10400000.0
2006-06-12 05:05:00,2.26949,2.26955,2.26949,2.26951,24200000.0
2006-06-12 05:06:00,2.26954,2.26954,2.26953,2.26953,6800000.0
2006-06-12 05:07:00,2.26962,2.26968,2.26962,2.26968,8800000.0
2006-06-12 05:08:00,2.26995,2.27005,2.26991,2.26992,36200000.0
2006-06-12 05:09:00,2.26989,2.27001,2.26987,2.26992,42000000.0
2006-06-12 05:10:00,2.26985,2.26985,2.2697,2.26985,30000000.0
2006-06-12 05:11:00,2.26974,2.26993,2.26966,2.26969,34000000.0
2006-06-12 05:12:00,2.26955,2.26955,2.26942,2.26942,16000000.0
2006-06-12 05:13:00,2.26936,2.26966,2.26936,2.26966,46700000.0
2006-06-12 05:14:00,2.26972,2.2698,2.2696,2.2696,39000000.0
2006-06-12 05:15:00,2.2698,2.26995,2.2698,2.26995,5600000.0
2006-06-12 05:16:00,2.26986,2.26995,2.26972,2.26972,28200000.0
2006-06-12 05:17:00,2.26965,2.26994,2.26953,2.26991,23500000.0
2006-06-12 05:18:00,2.26999,2.27015,2.2697,2.26978,28400000.0
2006-06-12 05:19:00,2.26978,2.26998,2.2696,2.26998,50500000.0
2006-06-12 05:20:00,2.26984,2.27024,2.26984,2.27021,37900000.0
2006-06-12 05:21:00,2.27011,2.27023,2.27011,2.27014,58300000.0
2006-06-12 05:22:00,2.27004,2.27024,2.27004,2.27017,37000000.0
2006-06-12 05:23:00,2.27015,2.27044,2.27015,2.27033,41400000.0
2006-06-12 05:24:00,2.27019,2.27019,2.27004,2.27013,20500000.0
2006-06-12 05:25:00,2.27036,2.27054,2.27023,2.27023,16500000.0
2006-06-12 05:26:00,2.27027,2.27035,2.27008,2.27008,26500000.0
2006-06-12 05:27:00,2.26996,2.27024,2.26994,2.27024,23100000.0
2006-06-12 05:28:00,2.2702,2.27028,2.27013,2.27024,22900000.0
2006-06-12 05:29:00,2.27048,2.27057,2.2703,2.27049,30400000.0
2006-06-12 05:30:00,2.27065,2.27065,2.27065,2.27065,2400000.0
2006-06-12 05:31:00,2.27033,2.27045,2.27027,2.27027,21600000.0
2006-06-12 05:32:00,2.27027,2.27038,2.27011,2.27022,32900000.0
2006-06-12 05:33:00,2.27028,2.27033,2.27022,2.27032,52200000.0
2006-06-12 05:34:00,2.27017,2.27027,2.27011,2.27027,29800000.0
2006-06-12 05:35:00,2.27045,2.27045,2.27017,2.27028,52200000.0
2006-06-12 05:36:00,2.27029,2.2705,2.27029,2.2704,30500000.0
2006-06-12 05:37:00,2.27042,2.27042,2.27037,2.27042,29900000.0
2006-06-12 05:38:00,2.27035,2.2704,2.2703,2.2704,15500000.0
2006-06-12 05:39:00,2.27035,2.27048,2.2703,2.27042,39900000.0
2006-06-12 05:40:00,2.27038,2.27078,2.27038,2.27054,34600000.0
2006-06-12 05:41:00,2.27072,2.27084,2.27057,2.27057,18200000.0
2006-06-12 05:42:00,2.27045,2.2705,2.2704,2.27045,38000000.0
2006-06-12 05:43:00,2.27047,2.27052,2.27038,2.27038,25200000.0
2006-06-12 05:44:00,2.27045,2.27054,2.27043,2.27054,40700000.0
2006-06-12 05:45:00,2.27048,2.27048,2.27026,2.27036,9500000.0
2006-06-12 05:46:00,2.27042,2.27054,2.27035,2.27035,33100000.0
2006-06-12 05:47:00,2.27033,2.27057,2.27027,2.27057,21600000.0
2006-06-12 05:48:00,2.2706,2.2706,2.27045,2.2705,38500000.0
2006-06-12 05:49:00,2.2704,2.27046,2.27023,2.27023,22300000.0
2006-06-12 05:50:00,2.27034,2.27051,2.27034,2.27051,6400000.0
2006-06-12 05:51:00,2.27065,2.27065,2.27062,2.27062,3600000.0
2006-06-12 05:52:00,2.27054,2.27088,2.27054,2.27082,41300000.0
2006-06-12 05:53:00,2.27076,2.27092,2.27061,2.27061,34100000.0
2006-06-12 05:54:00,2.27035,2.27053,2.27022,2.27053,40900000.0
2006-06-12 05:55:00,2.27041,2.27041,2.27029,2.2704,20400000.0
2006-06-12 05:56:00,2.27029,2.27045,2.27028,2.27045,30100000.0
2006-06-12 05:57:00,2.27044,2.27084,2.27044,2.27061,35100000.0
2006-06-12 05:58:00,2.27052,2.27072,2.27032,2.27032,44300000.0
2006-06-12 05:59:00,2.2704,2.27061,2.27035,2.27061,43200000.0
2006-06-12 06:00:00,2.27054,2.27062,2.27037,2.27037,23000000.0
2006-06-12 06:01:00,2.2705,2.2705,2.2704,2.2704,6400000.0
2006-06-12 06:02:00,2.27024,2.27028,2.2702,2.27022,49699999.0
2006-06-12 06:03:00,2.27021,2.27036,2.27021,2.27036,16700000.0
2006-06-12 06:04:00,2.27031,2.2704,2.27026,2.2704,19800000.0
2006-06-12 06:05:00,2.27035,2.27073,2.27035,2.27073,20600000.0
2006-06-12 06:06:00,2.27071,2.27071,2.27028,2.27041,58800000.0
2006-06-12 06:07:00,2.27035,2.27037,2.27007,2.27007,43500000.0
2006-06-12 06:08:00,2.27019,2.27044,2.27014,2.27029,21200000.0
2006-06-12 06:09:00,2.27044,2.27076,2.27044,2.27061,25900000.0
2006-06-12 06:10:00,2.27056,2.27073,2.2704,2.27073,31200000.0
2006-06-12 06:11:00,2.27076,2.27076,2.27061,2.27061,28700000.0
2006-06-12 06:12:00,2.27065,2.2709,2.27065,2.27085,40600000.0
2006-06-12 06:13:00,2.27082,2.27084,2.27079,2.27079,22600000.0
2006-06-12 06:14:00,2.27068,2.27078,2.2706,2.2706,33400000.0
2006-06-12 06:15:00,2.27066,2.27075,2.27056,2.27064,26800000.0
2006-06-12 06:16:00,2.27088,2.27088,2.27064,2.27064,40500000.0
2006-06-12 06:17:00,2.27067,2.27077,2.27062,2.27076,38700000.0
2006-06-12 06:18:00,2.27078,2.27086,2.27073,2.27075,34200000.0
2006-06-12 06:19:00,2.2708,2.2708,2.27075,2.27075,11800000.0
2006-06-12 06:20:00,2.27085,2.27085,2.2706,2.27078,14900000.0
2006-06-12 06:21:00,2.2707,2.2708,2.2706,2.27063,27600000.0
2006-06-12 06:22:00,2.27075,2.27081,2.27066,2.27081,40300000.0
2006-06-12 06:23:00,2.27078,2.27087,2.27056,2.27056,31600000.0
2006-06-12 06:24:00,2.27062,2.2707,2.27062,2.27063,17900000.0
2006-06-12 06:25:00,2.27058,2.2708,2.27058,2.27063,37000000.0
2006-06-12 06:26:00,2.2708,2.27092,2.2708,2.27083,30100000.0
2006-06-12 06:27:00,2.27079,2.27079,2.27059,2.27075,33700000.0
2006-06-12 06:28:00,2.27081,2.27096,2.27068,2.27095,32300000.0
2006-06-12 06:29:00,2.27083,2.2709,2.27065,2.27065,31600000.0
2006-06-12 06:30:00,2.27082,2.27083,2.27073,2.27073,14200000.0
2006-06-12 06:31:00,2.27079,2.271,2.27079,2.27092,57800000.0
2006-06-12 06:32:00,2.27098,2.27098,2.27068,2.27077,30000000.0
2006-06-12 06:33:00,2.27065,2.27071,2.2706,2.27065,48800000.0
2006-06-12 06:34:00,2.27082,2.27102,2.27082,2.27095,34600000.0
2006-06-12 06:35:00,2.27091,2.27091,2.27074,2.27076,18300000.0
2006-06-12 06:36:00,2.2707,2.27095,2.2707,2.27083,16500000.0
2006-06-12 06:37:00,2.27087,2.27106,2.27087,2.27102,23200000.0
2006-06-12 06:38:00,2.27108,2.27119,2.27067,2.27067,40700000.0
2006-06-12 06:39:00,2.27082,2.27104,2.27076,2.27088,28500000.0
2006-06-12 06:40:00,2.27075,2.27081,2.27063,2.27063,61600000.0
2006-06-12 06:41:00,2.27068,2.2709,2.27068,2.2709,43700000.0
2006-06-12 06:42:00,2.27078,2.27078,2.27073,2.27073,11200000.0
2006-06-12 06:43:00,2.27061,2.27061,2.27036,2.27052,34200000.0
2006-06-12 06:44:00,2.27052,2.27057,2.27042,2.27056,23700000.0
2006-06-12 06:45:00,2.2705,2.27071,2.2705,2.27064,23500000.0
2006-06-12 06:46:00,2.27063,2.27064,2.27045,2.27064,26700000.0
2006-06-12 06:47:00,2.2707,2.2707,2.2706,2.27065,9000000.0
2006-06-12 06:48:00,2.27061,2.27083,2.27061,2.2707,27800000.0
2006-06-12 06:49:00,2.27081,2.27081,2.27063,2.27063,34400000.0
2006-06-12 06:50:00,2.27064,2.27078,2.27061,2.27061,22400000.0
2006-06-12 06:51:00,2.27057,2.2706,2.27037,2.27045,13000000.0
2006-06-12 06:52:00,2.27045,2.27057,2.27043,2.27055,19200000.0
2006-06-12 06:53:00,2.27056,2.27057,2.27056,2.27057,13200000.0
2006-06-12 06:54:00,2.27065,2.2707,2.27048,2.2705,24900000.0
2006-06-12 06:55:00,2.27051,2.27056,2.27039,2.2704,24100000.0
2006-06-12 06:56:00,2.27054,2.27058,2.27041,2.27041,42200000.0
2006-06-12 06:57:00,2.27045,2.2705,2.27043,2.2705,9800000.0
2006-06-12 06:58:00,2.27037,2.27048,2.27015,2.27015,59700000.0
2006-06-12 06:59:00,2.2701,2.27022,2.26994,2.27001,49500000.0
2006-06-12 07:00:00,2.26999,2.27027,2.26999,2.2701,27000000.0
2006-06-12 07:01:00,2.2701,2.27015,2.2701,2.27015,20900000.0
2006-06-12 07:02:00,2.27015,2.27018,2.27015,2.27018,19700000.0
2006-06-12 07:03:00,2.27021,2.27021,2.26991,2.27005,60500000.0
2006-06-12 07:04:00,2.2701,2.27018,2.26988,2.26996,52300000.0
2006-06-12 07:05:00,2.2701,2.27023,2.27005,2.27021,13400000.0
2006-06-12 07:06:00,2.27003,2.27023,2.27003,2.27018,62900001.0
2006-06-12 07:07:00,2.27017,2.27041,2.27017,2.2703,43300000.0
2006-06-12 07:08:00,2.27022,2.2703,2.27022,2.2703,4800000.0
2006-06-12 07:09:00,2.27033,2.2707,2.27033,2.27069,38700000.0
2006-06-12 07:10:00,2.2703,2.27033,2.27011,2.2702,31900000.0
2006-06-12 07:11:00,2.27014,2.27025,2.26985,2.26985,16000000.0
2006-06-12 07:12:00,2.26967,2.26967,2.2695,2.26958,12600000.0
2006-06-12 07:13:00,2.26947,2.26947,2.26924,2.26939,62000000.0
2006-06-12 07:14:00,2.26934,2.26968,2.26934,2.26958,23600000.0
2006-06-12 07:15:00,2.26971,2.26971,2.26938,2.26943,42700000.0
2006-06-12 07:16:00,2.26952,2.26958,2.26945,2.26945,35300000.0
2006-06-12 07:17:00,2.26958,2.26984,2.26958,2.26973,35300000.0
2006-06-12 07:18:00,2.26981,2.2699,2.2697,2.2698,44600000.0
2006-06-12 07:19:00,2.2698,2.26988,2.26973,2.2698,33200000.0
2006-06-12 07:20:00,2.26977,2.27004,2.26974,2.26997,30300000.0
2006-06-12 07:21:00,2.2699,2.26991,2.26974,2.26991,28800000.0
2006-06-12 07:22:00,2.26987,2.27005,2.26976,2.26976,14800000.0
2006-06-12 07:23:00,2.26986,2.27,2.26972,2.26974,25800000.0
2006-06-12 07:24:00,2.26985,2.26988,2.26972,2.26988,61500000.0
2006-06-12 07:25:00,2.26986,2.27001,2.26979,2.2698,24400000.0
2006-06-12 07:26:00,2.2698,2.26988,2.26967,2.26968,35500000.0
2006-06-12 07:27:00,2.26977,2.26995,2.2697,2.26976,26300000.0
2006-06-12 07:28:00,2.26976,2.26988,2.26976,2.26988,7500000.0
2006-06-12 07:29:00,2.27002,2.27007,2.26995,2.27,29800000.0
2006-06-12 07:30:00,2.27009,2.27034,2.27006,2.27034,33100000.0
2006-06-12 07:31:00,2.27033,2.27033,2.27001,2.27005,29200000.0
2006-06-12 07:32:00,2.27017,2.27017,2.26999,2.27006,16800000.0
2006-06-12 07:33:00,2.27,2.27017,2.26996,2.27017,17700000.0
2006-06-12 07:34:00,2.27,2.2701,2.26982,2.26982,46600000.0
2006-06-12 07:35:00,2.26992,2.26995,2.26985,2.26985,14200000.0
2006-06-12 07:36:00,2.26981,2.2699,2.26975,2.2699,20600000.0
2006-06-12 07:37:00,2.2699,2.27002,2.26984,2.27002,25000000.0
2006-06-12 07:38:00,2.26984,2.27,2.26983,2.27,42500000.0
2006-06-12 07:39:00,2.26979,2.26979,2.2695,2.26951,18800000.0
2006-06-12 07:40:00,2.26946,2.26946,2.26944,2.26944,11000000.0
2006-06-12 07:41:00,2.2696,2.26967,2.26953,2.26954,21200000.0
2006-06-12 07:42:00,2.26961,2.26968,2.26952,2.26968,30600000.0
2006-06-12 07:43:00,2.26958,2.26974,2.26958,2.26972,22600000.0
2006-06-12 07:44:00,2.26986,2.26995,2.26982,2.26982,19900000.0
2006-06-12 07:45:00,2.26978,2.26983,2.26951,2.26974,41600000.0
2006-06-12 07:46:00,2.26983,2.26983,2.26953,2.26973,32000000.0
2006-06-12 07:47:00,2.26974,2.26978,2.26962,2.26967,21800000.0
2006-06-12 07:48:00,2.26975,2.2699,2.26968,2.2698,42600000.0
2006-06-12 07:49:00,2.2699,2.27012,2.2699,2.27012,27100000.0
2006-06-12 07:50:00,2.27004,2.27013,2.26991,2.26994,31100000.0
2006-06-12 07:51:00,2.26983,2.27006,2.26977,2.26979,46400000.0
2006-06-12 07:52:00,2.26993,2.2701,2.26992,2.2701,41800000.0
2006-06-12 07:53:00,2.27012,2.27034,2.27003,2.27034,25500000.0
2006-06-12 07:54:00,2.27036,2.27063,2.27036,2.2705,39600000.0
2006-06-12 07:55:00,2.27053,2.27068,2.2705,2.2705,12800000.0
2006-06-12 07:56:00,2.27047,2.27079,2.27047,2.27079,18400000.0
2006-06-12 07:57:00,2.27103,2.2712,2.2709,2.27109,32800000.0
2006-06-12 07:58:00,2.27111,2.27131,2.27111,2.27116,36200000.0
2006-06-12 07:59:00,2.27105,2.27122,2.27105,2.2711,40400000.0
2006-06-12 08:00:00,2.27129,2.27146,2.27115,2.27115,40500000.0
2006-06-12 08:01:00,2.27116,2.27152,2.27113,2.27152,59600000.0
2006-06-12 08:02:00,2.2712,2.2712,2.27082,2.27082,27100000.0
2006-06-12 08:03:00,2.27064,2.27101,2.27059,2.27101,38000000.0
2006-06-12 08:04:00,2.2708,2.2708,2.27026,2.2703,30700000.0
2006-06-12 08:05:00,2.27027,2.27058,2.27006,2.27033,41600000.0
2006-06-12 08:06:00,2.27033,2.27048,2.27032,2.27042,33300000.0
2006-06-12 08:07:00,2.27047,2.27048,2.27023,2.27029,29000000.0
2006-06-12 08:08:00,2.27044,2.27045,2.27025,2.27025,23600000.0
2006-06-12 08:09:00,2.27013,2.27048,2.27012,2.27043,38700000.0
2006-06-12 08:10:00,2.27045,2.27059,2.27031,2.27038,35600000.0
2006-06-12 08:11:00,2.27026,2.27026,2.26965,2.26965,29700000.0
2006-06-12 08:12:00,2.26965,2.26983,2.26951,2.26962,31400000.0
2006-06-12 08:13:00,2.26975,2.26982,2.2696,2.2696,48500000.0
2006-06-12 08:14:00,2.2697,2.2697,2.26937,2.26943,44200000.0
2006-06-12 08:15:00,2.2697,2.26988,2.26967,2.26973,21900000.0
2006-06-12 08:16:00,2.26964,2.26976,2.26943,2.26976,22800000.0
2006-06-12 08:17:00,2.26977,2.27003,2.26977,2.26993,29600000.0
2006-06-12 08:18:00,2.27,2.27004,2.26974,2.26985,29100000.0
2006-06-12 08:19:00,2.26997,2.26999,2.26985,2.26999,20000000.0
2006-06-12 08:20:00,2.26968,2.26982,2.26964,2.26982,40500000.0
2006-06-12 08:21:00,2.26969,2.26978,2.26961,2.26961,32900000.0
2006-06-12 08:22:00,2.26962,2.26975,2.26957,2.26963,32100000.0
2006-06-12 08:23:00,2.26965,2.26965,2.26942,2.26942,34500000.0
2006-06-12 08:24:00,2.26925,2.26927,2.26892,2.26892,27000000.0
2006-06-12 08:25:00,2.26894,2.26929,2.26894,2.2692,29500000.0
2006-06-12 08:26:00,2.26927,2.26927,2.26852,2.26852,36600000.0
2006-06-12 08:27:00,2.26837,2.2688,2.26831,2.2688,43200000.0
2006-06-12 08:28:00,2.26886,2.2689,2.26849,2.26849,49400000.0
2006-06-12 08:29:00,2.26849,2.26855,2.26841,2.26855,35500000.0
2006-06-12 08:30:00,2.26823,2.26851,2.26796,2.268,36200000.0
2006-06-12 08:31:00,2.26837,2.26875,2.26805,2.26875,30300000.0
2006-06-12 08:32:00,2.26871,2.26896,2.26849,2.26849,29800000.0
2006-06-12 08:33:00,2.26849,2.26858,2.26819,2.26854,35100000.0
2006-06-12 08:34:00,2.2685,2.26859,2.26847,2.26855,35600000.0
2006-06-12 08:35:00,2.26874,2.26911,2.26874,2.26876,22600000.0
2006-06-12 08:36:00,2.2686,2.2686,2.26818,2.26843,32700000.0
2006-06-12 08:37:00,2.26822,2.26846,2.26822,2.26835,16900000.0
2006-06-12 08:38:00,2.26818,2.26865,2.26818,2.26829,51100000.0
2006-06-12 08:39:00,2.26836,2.2686,2.26836,2.26842,27100000.0
2006-06-12 08:40:00,2.26813,2.26813,2.26783,2.26795,41400000.0
2006-06-12 08:41:00,2.26796,2.26832,2.26796,2.26832,33100000.0
2006-06-12 08:42:00,2.26831,2.26867,2.26831,2.26831,16000000.0
2006-06-12 08:43:00,2.26814,2.26819,2.26775,2.26775,28900000.0
2006-06-12 08:44:00,2.26755,2.26778,2.26738,2.26778,32000000.0
2006-06-12 08:45:00,2.26796,2.26827,2.26796,2.26822,52399999.0
2006-06-12 08:46:00,2.2681,2.2681,2.2675,2.2675,25300000.0
2006-06-12 08:47:00,2.2676,2.2682,2.2676,2.26816,47300000.0
2006-06-12 08:48:00,2.26831,2.26853,2.26816,2.26853,53599999.0
2006-06-12 08:49:00,2.2685,2.26858,2.2684,2.26853,33500000.0
2006-06-12 08:50:00,2.26838,2.2686,2.26833,2.26858,25700000.0
2006-06-12 08:51:00,2.26845,2.26862,2.2682,2.26822,35300000.0
2006-06-12 08:52:00,2.2681,2.26836,2.26783,2.26783,25300000.0
2006-06-12 08:53:00,2.26771,2.26828,2.26756,2.2681,58700000.0
2006-06-12 08:54:00,2.2681,2.26845,2.26809,2.26845,30300000.0
2006-06-12 08:55:00,2.26829,2.26829,2.268,2.268,40500000.0
2006-06-12 08:56:00,2.2681,2.26843,2.26807,2.26817,34200000.0
2006-06-12 08:57:00,2.26809,2.26811,2.26775,2.26792,35600000.0
2006-06-12 08:58:00,2.26792,2.26798,2.26769,2.26798,19300000.0
2006-06-12 08:59:00,2.26803,2.26818,2.26793,2.26805,60600000.0
2006-06-12 09:00:00,2.26813,2.26845,2.26813,2.2684,23000000.0
2006-06-12 09:01:00,2.26878,2.26892,2.26843,2.26892,37000000.0
2006-06-12 09:02:00,2.26901,2.26952,2.26901,2.26932,22700000.0
2006-06-12 09:03:00,2.26942,2.26957,2.26933,2.26957,39000000.0
2006-06-12 09:04:00,2.26975,2.27022,2.26975,2.2701,26600000.0
2006-06-12 09:05:00,2.26996,2.27012,2.26988,2.26999,56000000.0
2006-06-12 09:06:00,2.27002,2.27017,2.26992,2.26992,16800000.0
2006-06-12 09:07:00,2.26994,2.27015,2.26991,2.27015,28300000.0
2006-06-12 09:08:00,2.27039,2.2705,2.27014,2.27027,66599999.0
2006-06-12 09:09:00,2.27031,2.27058,2.27008,2.27058,24700000.0
2006-06-12 09:10:00,2.27075,2.27075,2.27044,2.27057,47500000.0
2006-06-12 09:11:00,2.27041,2.27044,2.27029,2.27037,27400000.0
2006-06-12 09:12:00,2.27037,2.27047,2.27022,2.27032,35500000.0
2006-06-12 09:13:00,2.2706,2.2706,2.27026,2.27049,56500000.0
2006-06-12 09:14:00,2.27049,2.27061,2.27046,2.27054,33100000.0
2006-06-12 09:15:00,2.27064,2.27071,2.27051,2.27052,34700000.0
2006-06-12 09:16:00,2.27042,2.27045,2.26988,2.2699,24600000.0
2006-06-12 09:17:00,2.26956,2.26966,2.26952,2.26952,26300000.0
2006-06-12 09:18:00,2.26932,2.2697,2.26932,2.2697,16400000.0
2006-06-12 09:19:00,2.26978,2.26993,2.26975,2.26985,24200000.0
2006-06-12 09:20:00,2.26992,2.26997,2.26985,2.26985,38500000.0
2006-06-12 09:21:00,2.27005,2.27005,2.2698,2.2698,25200000.0
2006-06-12 09:22:00,2.26992,2.27005,2.26977,2.26977,45900000.0
2006-06-12 09:23:00,2.26984,2.26984,2.2695,2.26962,21600000.0
2006-06-12 09:24:00,2.26942,2.26976,2.26942,2.26976,37400000.0
2006-06-12 09:25:00,2.26959,2.26959,2.26943,2.26948,40400000.0
2006-06-12 09:26:00,2.26969,2.26985,2.26969,2.26983,22200000.0
2006-06-12 09:27:00,2.27007,2.27007,2.26948,2.26973,43500000.0
2006-06-12 09:28:00,2.26972,2.26981,2.26961,2.26961,30700000.0
2006-06-12 09:29:00,2.26951,2.26975,2.26943,2.26969,17500000.0
2006-06-12 09:30:00,2.26971,2.26994,2.26969,2.26977,23000000.0
2006-06-12 09:31:00,2.26979,2.26986,2.26965,2.2698,27500000.0
2006-06-12 09:32:00,2.26991,2.27009,2.2699,2.26994,47600000.0
2006-06-12 09:33:00,2.26995,2.27011,2.26995,2.27011,23700000.0
2006-06-12 09:34:00,2.27033,2.27067,2.27033,2.27064,26000000.0
2006-06-12 09:35:00,2.27066,2.27115,2.27066,2.2708,62800000.0
2006-06-12 09:36:00,2.2708,2.27087,2.27044,2.27044,30400000.0
2006-06-12 09:37:00,2.27042,2.27045,2.27013,2.27013,33100001.0
2006-06-12 09:38:00,2.27009,2.27036,2.26991,2.2701,49100000.0
2006-06-12 09:39:00,2.27032,2.27032,2.26954,2.26959,39400000.0
2006-06-12 09:40:00,2.2696,2.26992,2.2696,2.26981,24100000.0
2006-06-12 09:41:00,2.26978,2.26999,2.26969,2.26969,83400000.0
2006-06-12 09:42:00,2.2697,2.2702,2.2697,2.2702,47500001.0
2006-06-12 09:43:00,2.27023,2.27032,2.27023,2.27026,27900000.0
2006-06-12 09:44:00,2.27026,2.27082,2.27024,2.27078,38000000.0
2006-06-12 09:45:00,2.27066,2.27078,2.27048,2.27048,22700000.0
2006-06-12 09:46:00,2.27052,2.27082,2.27052,2.2708,20600000.0
2006-06-12 09:47:00,2.27048,2.27048,2.27021,2.27023,15300000.0
2006-06-12 09:48:00,2.27037,2.27051,2.27021,2.27045,31400000.0
2006-06-12 09:49:00,2.2705,2.27056,2.27023,2.27047,35100000.0
2006-06-12 09:50:00,2.27055,2.27056,2.27019,2.27028,36700000.0
2006-06-12 09:51:00,2.27036,2.27036,2.27005,2.27017,28600000.0
2006-06-12 09:52:00,2.27034,2.27034,2.27,2.27013,32500000.0
2006-06-12 09:53:00,2.26985,2.27013,2.26985,2.27012,31700000.0
2006-06-12 09:54:00,2.27006,2.27018,2.27002,2.27002,27200000.0
2006-06-12 09:55:00,2.27006,2.27018,2.26995,2.27005,26100000.0
2006-06-12 09:56:00,2.27024,2.27032,2.27008,2.27018,45200000.0
2006-06-12 09:57:00,2.27007,2.27015,2.26994,2.27007,53500000.0
2006-06-12 09:58:00,2.27024,2.27024,2.26973,2.26986,25000000.0
2006-06-12 09:59:00,2.27004,2.27013,2.26975,2.26979,48300000.0
2006-06-12 10:00:00,2.26967,2.26981,2.26966,2.26968,32200000.0
2006-06-12 10:01:00,2.26997,2.27008,2.26995,2.27002,19400000.0
2006-06-12 10:02:00,2.2701,2.2701,2.26995,2.26995,32500000.0
2006-06-12 10:03:00,2.26978,2.26984,2.2694,2.26954,34500000.0
2006-06-12 10:04:00,2.26959,2.26959,2.26936,2.26947,38300000.0
2006-06-12 10:05:00,2.26938,2.26938,2.26921,2.26921,18400000.0
2006-06-12 10:06:00,2.26949,2.26966,2.26949,2.26949,20000000.0
2006-06-12 10:07:00,2.26966,2.26976,2.26956,2.26958,51199999.0
2006-06-12 10:08:00,2.26985,2.27032,2.26983,2.27032,55600000.0
2006-06-12 10:09:00,2.27027,2.27039,2.26998,2.27006,30700000.0
2006-06-12 10:10:00,2.27018,2.27026,2.26983,2.26995,24300000.0
2006-06-12 10:11:00,2.27002,2.27023,2.27002,2.27016,33400000.0
2006-06-12 10:12:00,2.27008,2.2707,2.27003,2.27067,49200000.0
2006-06-12 10:13:00,2.27061,2.27134,2.27061,2.27134,15900000.0
2006-06-12 10:14:00,2.27173,2.27245,2.27173,2.2723,45400000.0
2006-06-12 10:15:00,2.27236,2.27238,2.27212,2.27218,33000000.0
2006-06-12 10:16:00,2.27198,2.27217,2.27189,2.272,32100000.0
2006-06-12 10:17:00,2.27196,2.27196,2.2715,2.27173,39600000.0
2006-06-12 10:18:00,2.27147,2.27161,2.27132,2.27161,27700000.0
2006-06-12 10:19:00,2.27131,2.27186,2.27131,2.27171,40200000.0
2006-06-12 10:20:00,2.27169,2.2718,2.27135,2.27142,20800000.0
2006-06-12 10:21:00,2.27136,2.27158,2.27129,2.2715,45800000.0
2006-06-12 10:22:00,2.27138,2.2716,2.27129,2.27132,44800000.0
2006-06-12 10:23:00,2.27125,2.27136,2.27102,2.27109,43300000.0
2006-06-12 10:24:00,2.27108,2.27137,2.27096,2.27137,50300000.0
2006-06-12 10:25:00,2.27122,2.27159,2.27122,2.27147,45300000.0
2006-06-12 10:26:00,2.2714,2.27153,2.27113,2.27152,35400000.0
2006-06-12 10:27:00,2.27142,2.27172,2.27142,2.27159,44700000.0
2006-06-12 10:28:00,2.27134,2.27141,2.27122,2.27122,50800000.0
2006-06-12 10:29:00,2.27125,2.27159,2.27125,2.27151,37900000.0
2006-06-12 10:30:00,2.27126,2.27163,2.27113,2.27131,29800000.0
2006-06-12 10:31:00,2.27123,2.27322,2.27123,2.27322,25600000.0
2006-06-12 10:32:00,2.27303,2.27306,2.27277,2.27295,71900000.0
2006-06-12 10:33:00,2.27306,2.27308,2.2728,2.27302,39700000.0
2006-06-12 10:34:00,2.27295,2.27311,2.27279,2.2729,34100000.0
2006-06-12 10:35:00,2.27288,2.27288,2.27279,2.2728,35600000.0
2006-06-12 10:36:00,2.27286,2.27286,2.27256,2.27256,20800000.0
2006-06-12 10:37:00,2.27261,2.273,2.27256,2.27256,34500000.0
2006-06-12 10:38:00,2.27251,2.2727,2.27242,2.27251,39800000.0
2006-06-12 10:39:00,2.27242,2.2728,2.27242,2.2728,38500000.0
2006-06-12 10:40:00,2.27298,2.27324,2.27285,2.27298,38300000.0
2006-06-12 10:41:00,2.27293,2.2732,2.27285,2.27301,31100000.0
2006-06-12 10:42:00,2.27289,2.27297,2.27263,2.27263,17800000.0
2006-06-12 10:43:00,2.27254,2.27282,2.27238,2.27247,38600001.0
2006-06-12 10:44:00,2.27224,2.27232,2.27194,2.27194,57500000.0
2006-06-12 10:45:00,2.27208,2.27243,2.27208,2.27243,9700000.0
2006-06-12 10:46:00,2.27254,2.27257,2.27242,2.27246,38700000.0
2006-06-12 10:47:00,2.2726,2.27268,2.27252,2.27268,68800000.0
2006-06-12 10:48:00,2.27275,2.27301,2.27275,2.27291,36000000.0
2006-06-12 10:49:00,2.273,2.27319,2.27284,2.27319,23200000.0
2006-06-12 10:50:00,2.27307,2.27317,2.2729,2.2729,41200000.0
2006-06-12 10:51:00,2.27288,2.27294,2.27257,2.27257,38300000.0
2006-06-12 10:52:00,2.27236,2.27239,2.27207,2.27207,55400000.0
2006-06-12 10:53:00,2.27204,2.27218,2.27187,2.27217,50600000.0
2006-06-12 10:54:00,2.27212,2.27212,2.27184,2.27184,33600000.0
2006-06-12 10:55:00,2.27175,2.27317,2.27175,2.27317,38700000.0
2006-06-12 10:56:00,2.27294,2.273,2.27276,2.2728,27100000.0
2006-06-12 10:57:00,2.27264,2.27264,2.27228,2.27228,47100000.0
2006-06-12 10:58:00,2.27222,2.27222,2.27187,2.27187,12000000.0
2006-06-12 10:59:00,2.2718,2.27213,2.2718,2.27187,55200000.0
2006-06-12 11:00:00,2.27165,2.27187,2.27148,2.27157,44400000.0
2006-06-12 11:01:00,2.27148,2.27163,2.27143,2.2715,30500000.0
2006-06-12 11:02:00,2.27135,2.27165,2.27135,2.27164,32100000.0
2006-06-12 11:03:00,2.27156,2.27165,2.27143,2.27143,24000000.0
2006-06-12 11:04:00,2.27133,2.27143,2.2713,2.27135,35000000.0
2006-06-12 11:05:00,2.27141,2.27167,2.27135,2.27144,50600000.0
2006-06-12 11:06:00,2.27169,2.27169,2.27152,2.27168,18600000.0
2006-06-12 11:07:00,2.27146,2.27167,2.27145,2.27145,53600000.0
2006-06-12 11:08:00,2.27158,2.27196,2.27157,2.27157,41500000.0
2006-06-12 11:09:00,2.27152,2.27177,2.27135,2.2715,27600000.0
2006-06-12 11:10:00,2.27138,2.27168,2.27138,2.27142,37700000.0
2006-06-12 11:11:00,2.2715,2.27185,2.2715,2.27185,37500000.0
2006-06-12 11:12:00,2.27182,2.27212,2.27182,2.27192,28800000.0
2006-06-12 11:13:00,2.27193,2.27194,2.27137,2.27137,50500000.0
2006-06-12 11:14:00,2.27142,2.27142,2.27117,2.27125,50600000.0
2006-06-12 11:15:00,2.2713,2.27153,2.2713,2.27153,35000000.0
2006-06-12 11:16:00,2.27127,2.27152,2.27127,2.27145,39600000.0
2006-06-12 11:17:00,2.27157,2.27157,2.2713,2.2713,27800000.0
2006-06-12 11:18:00,2.2714,2.27163,2.27138,2.27163,22000000.0
2006-06-12 11:19:00,2.27155,2.27173,2.27155,2.27173,26900000.0
2006-06-12 11:20:00,2.27167,2.27167,2.27116,2.27135,35500000.0
2006-06-12 11:21:00,2.27121,2.27129,2.27082,2.27106,24300000.0
2006-06-12 11:22:00,2.271,2.27114,2.27093,2.27103,24000000.0
2006-06-12 11:23:00,2.27107,2.27107,2.27067,2.27067,34300000.0
2006-06-12 11:24:00,2.27087,2.27126,2.27086,2.27122,37700000.0
2006-06-12 11:25:00,2.2713,2.27144,2.27115,2.27124,22900000.0
2006-06-12 11:26:00,2.27116,2.27132,2.2711,2.27118,35300000.0
2006-06-12 11:27:00,2.27115,2.27133,2.27115,2.27129,33800000.0
2006-06-12 11:28:00,2.2713,2.27144,2.27117,2.27144,35800000.0
2006-06-12 11:29:00,2.27149,2.27149,2.27122,2.27122,52400001.0
2006-06-12 11:30:00,2.27118,2.27159,2.27117,2.27159,29600000.0
2006-06-12 11:31:00,2.27147,2.27166,2.27143,2.27155,33600000.0
2006-06-12 11:32:00,2.27131,2.27142,2.27125,2.27138,29600000.0
2006-06-12 11:33:00,2.27123,2.27139,2.27119,2.27137,26400000.0
2006-06-12 11:34:00,2.27139,2.27152,2.27135,2.27149,61600001.0
2006-06-12 11:35:00,2.27164,2.27184,2.27155,2.27155,22500000.0
2006-06-12 11:36:00,2.27164,2.27207,2.27164,2.27206,35800000.0
2006-06-12 11:37:00,2.27198,2.27198,2.2716,2.2716,29900000.0
2006-06-12 11:38:00,2.27138,2.27173,2.27138,2.27166,41400000.0
2006-06-12 11:39:00,2.27163,2.27187,2.27151,2.27185,49900000.0
2006-06-12 11:40:00,2.27164,2.27175,2.27146,2.27167,35000000.0
2006-06-12 11:41:00,2.27135,2.27163,2.27135,2.27163,41100000.0
2006-06-12 11:42:00,2.27159,2.27185,2.27151,2.27155,26600000.0
2006-06-12 11:43:00,2.27144,2.27168,2.27144,2.27168,19700000.0
2006-06-12 11:44:00,2.27171,2.27171,2.27148,2.27154,28600000.0
2006-06-12 11:45:00,2.27171,2.27171,2.27145,2.2715,34300000.0
2006-06-12 11:46:00,2.27159,2.27163,2.27135,2.27144,31700000.0
2006-06-12 11:47:00,2.27175,2.27176,2.27152,2.27152,17400000.0
2006-06-12 11:48:00,2.27137,2.27161,2.27113,2.27142,36800000.0
2006-06-12 11:49:00,2.27173,2.2723,2.27173,2.27217,23000000.0
2006-06-12 11:50:00,2.27214,2.27217,2.27194,2.27202,45900000.0
2006-06-12 11:51:00,2.27211,2.27211,2.27158,2.27183,51400000.0
2006-06-12 11:52:00,2.27219,2.27226,2.27195,2.27204,37200000.0
2006-06-12 11:53:00,2.27186,2.27218,2.2718,2.27215,30900000.0
2006-06-12 11:54:00,2.27206,2.27206,2.2718,2.2718,43300000.0
2006-06-12 11:55:00,2.27181,2.27206,2.27181,2.27181,28000000.0
2006-06-12 11:56:00,2.27191,2.27204,2.27185,2.27187,42500000.0
2006-06-12 11:57:00,2.27183,2.27226,2.27177,2.27206,32000000.0
2006-06-12 11:58:00,2.27202,2.27204,2.27186,2.27198,43700000.0
2006-06-12 11:59:00,2.272,2.272,2.27169,2.27192,46700000.0
2006-06-12 12:00:00,2.27185,2.27197,2.27166,2.27166,33900000.0
2006-06-12 12:01:00,2.27159,2.27174,2.27148,2.27172,40000000.0
2006-06-12 12:02:00,2.27184,2.27221,2.27184,2.27216,20900000.0
2006-06-12 12:03:00,2.27215,2.27247,2.27215,2.27247,26700000.0
2006-06-12 12:04:00,2.27219,2.27236,2.27209,2.27209,30400000.0
2006-06-12 12:05:00,2.27217,2.2722,2.2718,2.2718,34700000.0
2006-06-12 12:06:00,2.27196,2.27196,2.27156,2.27184,33600001.0
2006-06-12 12:07:00,2.27189,2.27189,2.27155,2.27167,28500000.0
2006-06-12 12:08:00,2.27183,2.27201,2.27163,2.27172,44300000.0
2006-06-12 12:09:00,2.2717,2.2717,2.27149,2.2717,32700000.0
2006-06-12 12:10:00,2.27177,2.27183,2.27164,2.27172,41400000.0
2006-06-12 12:11:00,2.27171,2.27171,2.27153,2.27158,20300000.0
2006-06-12 12:12:00,2.27155,2.27155,2.27114,2.27117,35200000.0
2006-06-12 12:13:00,2.27102,2.27133,2.27102,2.27106,32100000.0
2006-06-12 12:14:00,2.27105,2.2712,2.27097,2.27106,40200000.0
2006-06-12 12:15:00,2.27104,2.27116,2.27067,2.27072,52900000.0
2006-06-12 12:16:00,2.27048,2.2707,2.27027,2.27046,42100000.0
2006-06-12 12:17:00,2.2706,2.27099,2.27058,2.27099,22300000.0
2006-06-12 12:18:00,2.27107,2.27116,2.27079,2.27086,45300000.0
2006-06-12 12:19:00,2.2707,2.27094,2.27065,2.27081,33400000.0
2006-06-12 12:20:00,2.27081,2.2709,2.27052,2.27052,49300000.0
2006-06-12 12:21:00,2.27046,2.27068,2.2703,2.2703,20900000.0
2006-06-12 12:22:00,2.27072,2.27138,2.27072,2.27107,32900000.0
2006-06-12 12:23:00,2.27127,2.27147,2.27105,2.27147,60700001.0
2006-06-12 12:24:00,2.27151,2.2717,2.27141,2.27146,29100000.0
2006-06-12 12:25:00,2.2715,2.27154,2.27129,2.27134,34800000.0
2006-06-12 12:26:00,2.27124,2.27133,2.27109,2.27113,19100000.0
2006-06-12 12:27:00,2.27108,2.27125,2.27093,2.27125,39600000.0
2006-06-12 12:28:00,2.27115,2.27115,2.27078,2.27094,38100000.0
2006-06-12 12:29:00,2.27088,2.27124,2.27082,2.27083,66999999.0
2006-06-12 12:30:00,2.27089,2.27103,2.27071,2.27103,38600000.0
2006-06-12 12:31:00,2.27093,2.27097,2.27077,2.27081,25400000.0
2006-06-12 12:32:00,2.27083,2.27119,2.2708,2.27119,27500000.0
2006-06-12 12:33:00,2.27119,2.27128,2.27107,2.27117,22100000.0
2006-06-12 12:34:00,2.27097,2.27097,2.27068,2.27075,41100000.0
2006-06-12 12:35:00,2.27075,2.27075,2.2704,2.27049,51900000.0
2006-06-12 12:36:00,2.27058,2.27058,2.27041,2.27042,19800000.0
2006-06-12 12:37:00,2.27067,2.27093,2.27054,2.27093,48400000.0
2006-06-12 12:38:00,2.27099,2.27109,2.27082,2.27082,57300000.0
2006-06-12 12:39:00,2.27085,2.27098,2.27084,2.27086,35000000.0
2006-06-12 12:40:00,2.27081,2.27114,2.27081,2.27092,64000000.0
2006-06-12 12:41:00,2.2709,2.27121,2.27088,2.27088,37300000.0
2006-06-12 12:42:00,2.27084,2.27106,2.27084,2.27095,33800000.0
2006-06-12 12:43:00,2.27088,2.27134,2.27088,2.27107,42600000.0
2006-06-12 12:44:00,2.27117,2.27133,2.27109,2.27119,30500000.0
2006-06-12 12:45:00,2.27127,2.27132,2.27099,2.27123,30100000.0
2006-06-12 12:46:00,2.27117,2.27149,2.27102,2.27115,25700000.0
2006-06-12 12:47:00,2.27107,2.27124,2.27095,2.27112,39300000.0
2006-06-12 12:48:00,2.27115,2.2713,2.2709,2.2709,59100000.0
2006-06-12 12:49:00,2.27089,2.27097,2.27078,2.27095,43900000.0
2006-06-12 12:50:00,2.27107,2.2714,2.27107,2.27125,45800000.0
2006-06-12 12:51:00,2.27113,2.27141,2.271,2.271,53000000.0
2006-06-12 12:52:00,2.27102,2.27122,2.27094,2.27097,67900000.0
2006-06-12 12:53:00,2.27114,2.27123,2.27106,2.27121,23000000.0
2006-06-12 12:54:00,2.27119,2.27122,2.27077,2.27112,52600000.0
2006-06-12 12:55:00,2.27101,2.27116,2.27088,2.27116,21000000.0
2006-06-12 12:56:00,2.27112,2.27177,2.27112,2.27168,31900000.0
2006-06-12 12:57:00,2.27165,2.27165,2.27128,2.27141,33600000.0
2006-06-12 12:58:00,2.27159,2.27159,2.27137,2.27149,33100000.0
2006-06-12 12:59:00,2.27151,2.27162,2.27121,2.27162,57700000.0
2006-06-12 13:00:00,2.27171,2.27215,2.27171,2.27191,53400000.0
2006-06-12 13:01:00,2.2721,2.27212,2.27193,2.27196,46300000.0
2006-06-12 13:02:00,2.27196,2.27196,2.27166,2.27168,38800000.0
2006-06-12 13:03:00,2.27153,2.27184,2.27153,2.27154,30400000.0
2006-06-12 13:04:00,2.2716,2.27174,2.2716,2.27168,28400000.0
2006-06-12 13:05:00,2.27177,2.27177,2.2716,2.2716,22000000.0
2006-06-12 13:06:00,2.27146,2.27165,2.27141,2.27159,21200000.0
2006-06-12 13:07:00,2.27167,2.27173,2.27138,2.27138,44800000.0
2006-06-12 13:08:00,2.27143,2.27179,2.27143,2.27171,15600000.0
2006-06-12 13:09:00,2.27195,2.27195,2.27184,2.27189,21400000.0
2006-06-12 13:10:00,2.27194,2.27206,2.27183,2.27192,45100000.0
2006-06-12 13:11:00,2.27204,2.27204,2.2719,2.27193,37100000.0
2006-06-12 13:12:00,2.27196,2.2721,2.27192,2.27194,34400000.0
2006-06-12 13:13:00,2.27204,2.27227,2.27199,2.27199,41000000.0
2006-06-12 13:14:00,2.27192,2.27217,2.27192,2.27216,25200000.0
2006-06-12 13:15:00,2.27215,2.27261,2.27215,2.27261,41000000.0
2006-06-12 13:16:00,2.27272,2.27302,2.27248,2.2725,45400000.0
2006-06-12 13:17:00,2.27246,2.27262,2.27236,2.27244,39400000.0
2006-06-12 13:18:00,2.27243,2.2728,2.27226,2.27278,38300000.0
2006-06-12 13:19:00,2.27292,2.27296,2.27282,2.27296,15800000.0
2006-06-12 13:20:00,2.2728,2.2728,2.27248,2.27263,21300000.0
2006-06-12 13:21:00,2.27262,2.27262,2.27214,2.27222,38000000.0
2006-06-12 13:22:00,2.27223,2.27234,2.27223,2.2723,35600000.0
2006-06-12 13:23:00,2.27223,2.27262,2.27217,2.2726,63000000.0
2006-06-12 13:24:00,2.27261,2.27293,2.27261,2.27264,30600000.0
2006-06-12 13:25:00,2.273,2.27374,2.273,2.27374,30100000.0
2006-06-12 13:26:00,2.27367,2.27367,2.27293,2.27316,19200000.0
2006-06-12 13:27:00,2.27314,2.27325,2.27259,2.2728,20600000.0
2006-06-12 13:28:00,2.27278,2.27301,2.27266,2.27266,40800000.0
2006-06-12 13:29:00,2.27271,2.27279,2.27234,2.27245,29000000.0
2006-06-12 13:30:00,2.27248,2.27277,2.27228,2.2726,52599999.0
2006-06-12 13:31:00,2.27266,2.27286,2.2726,2.27271,26800000.0
2006-06-12 13:32:00,2.27266,2.27288,2.27261,2.27278,34900000.0
2006-06-12 13:33:00,2.27282,2.27299,2.27274,2.27277,28300000.0
2006-06-12 13:34:00,2.27273,2.2731,2.27273,2.27295,39300000.0
2006-06-12 13:35:00,2.27296,2.27303,2.27278,2.27278,30500000.0
2006-06-12 13:36:00,2.27279,2.27293,2.27269,2.27293,32200000.0
2006-06-12 13:37:00,2.27274,2.27285,2.27258,2.27258,37700000.0
2006-06-12 13:38:00,2.27273,2.27301,2.27257,2.27277,30400000.0
2006-06-12 13:39:00,2.27254,2.27269,2.27226,2.27226,72600000.0
2006-06-12 13:40:00,2.27216,2.27243,2.27208,2.27239,47800000.0
2006-06-12 13:41:00,2.27233,2.2725,2.2722,2.27237,31200000.0
2006-06-12 13:42:00,2.27267,2.27311,2.27262,2.27311,35200000.0
2006-06-12 13:43:00,2.27295,2.27323,2.27295,2.27304,22800000.0
2006-06-12 13:44:00,2.27319,2.2733,2.27306,2.27323,38300000.0
2006-06-12 13:45:00,2.27321,2.27323,2.27289,2.27289,28100000.0
2006-06-12 13:46:00,2.27302,2.27312,2.27291,2.27311,43200000.0
2006-06-12 13:47:00,2.27305,2.27306,2.27267,2.27267,20300000.0
2006-06-12 13:48:00,2.27264,2.27283,2.27263,2.27263,36600000.0
2006-06-12 13:49:00,2.27275,2.27292,2.27272,2.27288,59200000.0
2006-06-12 13:50:00,2.27295,2.27306,2.27254,2.2728,35600000.0
2006-06-12 13:51:00,2.27282,2.273,2.2727,2.2727,30200000.0
2006-06-12 13:52:00,2.2729,2.2729,2.27256,2.27256,51100000.0
2006-06-12 13:53:00,2.27245,2.27274,2.27245,2.2727,48900000.0
2006-06-12 13:54:00,2.27275,2.27299,2.27267,2.27299,23400000.0
2006-06-12 13:55:00,2.27311,2.27316,2.27271,2.27283,48900000.0
2006-06-12 13:56:00,2.27257,2.27268,2.27218,2.27218,43000000.0
2006-06-12 13:57:00,2.2723,2.27261,2.27209,2.27258,26300000.0
2006-06-12 13:58:00,2.27278,2.27356,2.27278,2.27356,52900000.0
2006-06-12 13:59:00,2.27374,2.274,2.27365,2.27365,19200000.0
2006-06-12 14:00:00,2.27361,2.27402,2.27361,2.27401,29400000.0
2006-06-12 14:01:00,2.27394,2.2745,2.27383,2.2745,29000000.0
2006-06-12 14:02:00,2.27428,2.27492,2.27424,2.27465,29700000.0
2006-06-12 14:03:00,2.2747,2.27474,2.27424,2.27444,27600000.0
2006-06-12 14:04:00,2.27482,2.27571,2.27482,2.27571,20100000.0
2006-06-12 14:05:00,2.27555,2.27622,2.27555,2.27622,48700000.0
2006-06-12 14:06:00,2.27598,2.2764,2.27588,2.27634,33300000.0
2006-06-12 14:07:00,2.27632,2.27632,2.2757,2.2757,47500000.0
2006-06-12 14:08:00,2.27582,2.27619,2.27572,2.27572,49700000.0
2006-06-12 14:09:00,2.27571,2.27571,2.27542,2.27542,32400000.0
2006-06-12 14:10:00,2.27544,2.27548,2.27524,2.27545,44900000.0
2006-06-12 14:11:00,2.27543,2.27567,2.27528,2.27552,64799999.0
2006-06-12 14:12:00,2.27606,2.27651,2.27585,2.27651,25400000.0
2006-06-12 14:13:00,2.27641,2.2766,2.27641,2.27647,13000000.0
2006-06-12 14:14:00,2.27646,2.27661,2.27633,2.27649,25800000.0
2006-06-12 14:15:00,2.27635,2.27641,2.27592,2.27612,26600000.0
2006-06-12 14:16:00,2.27618,2.27618,2.27588,2.27603,36700000.0
2006-06-12 14:17:00,2.2761,2.27633,2.27607,2.27621,22600000.0
2006-06-12 14:18:00,2.27632,2.27633,2.27614,2.27633,16000000.0
2006-06-12 14:19:00,2.27634,2.27654,2.27609,2.27617,51300000.0
2006-06-12 14:20:00,2.27613,2.27638,2.27607,2.27631,33900000.0
2006-06-12 14:21:00,2.27617,2.27624,2.27596,2.27596,32900000.0
2006-06-12 14:22:00,2.27626,2.27626,2.27597,2.27625,20700000.0
2006-06-12 14:23:00,2.27636,2.27639,2.27615,2.27632,50100000.0
2006-06-12 14:24:00,2.2762,2.27621,2.27608,2.27619,32100000.0
2006-06-12 14:25:00,2.27615,2.27642,2.27615,2.27615,22000000.0
2006-06-12 14:26:00,2.27596,2.27605,2.27585,2.27602,47800000.0
2006-06-12 14:27:00,2.27619,2.27637,2.27602,2.27632,31500000.0
2006-06-12 14:28:00,2.27614,2.27616,2.27598,2.276,50700000.0
2006-06-12 14:29:00,2.2761,2.2761,2.27591,2.2761,30900000.0
2006-06-12 14:30:00,2.27636,2.27648,2.2761,2.27623,33400000.0
2006-06-12 14:31:00,2.27625,2.27652,2.27613,2.27646,34800000.0
2006-06-12 14:32:00,2.27629,2.27643,2.27598,2.27643,25100000.0
2006-06-12 14:33:00,2.27647,2.27659,2.27629,2.27644,42900000.0
2006-06-12 14:34:00,2.27638,2.27638,2.27611,2.2763,22400000.0
2006-06-12 14:35:00,2.27627,2.27654,2.27627,2.27643,20200000.0
2006-06-12 14:36:00,2.2763,2.27643,2.27623,2.27643,25700000.0
2006-06-12 14:37:00,2.27645,2.27645,2.27619,2.27628,43200000.0
2006-06-12 14:38:00,2.27629,2.27655,2.27629,2.27635,39500000.0
2006-06-12 14:39:00,2.27622,2.2765,2.27622,2.27622,22600000.0
2006-06-12 14:40:00,2.27622,2.27623,2.27571,2.27585,66800000.0
2006-06-12 14:41:00,2.27574,2.27612,2.27558,2.27612,53400000.0
2006-06-12 14:42:00,2.27619,2.27632,2.2759,2.2759,29600000.0
2006-06-12 14:43:00,2.27591,2.27628,2.2758,2.27596,42100000.0
2006-06-12 14:44:00,2.27562,2.276,2.27554,2.276,35700000.0
2006-06-12 14:45:00,2.276,2.27628,2.27593,2.27605,39200000.0
2006-06-12 14:46:00,2.27634,2.27664,2.27634,2.27644,46700000.0
2006-06-12 14:47:00,2.27651,2.27669,2.2763,2.2763,26800000.0
2006-06-12 14:48:00,2.27631,2.27636,2.27617,2.27636,53900000.0
2006-06-12 14:49:00,2.27644,2.27655,2.27638,2.27645,34400000.0
2006-06-12 14:50:00,2.27633,2.27652,2.27604,2.27638,35000000.0
2006-06-12 14:51:00,2.27636,2.27641,2.27603,2.27603,46300000.0
2006-06-12 14:52:00,2.27617,2.27621,2.27597,2.27597,38400000.0
2006-06-12 14:53:00,2.27591,2.27619,2.27591,2.27605,45600000.0
2006-06-12 14:54:00,2.27579,2.27606,2.27579,2.276,20800000.0
2006-06-12 14:55:00,2.276,2.276,2.27573,2.27573,54800000.0
2006-06-12 14:56:00,2.27576,2.27584,2.27554,2.27569,22600000.0
2006-06-12 14:57:00,2.27562,2.27587,2.27562,2.2757,53700000.0
2006-06-12 14:58:00,2.27562,2.27599,2.27551,2.27582,25600000.0
2006-06-12 14:59:00,2.27562,2.27562,2.27537,2.27546,23600000.0
2006-06-12 15:00:00,2.27541,2.27568,2.27541,2.27559,51900000.0
2006-06-12 15:01:00,2.27564,2.27574,2.2755,2.2755,44900000.0
2006-06-12 15:02:00,2.27544,2.27544,2.27512,2.27533,34300000.0
2006-06-12 15:03:00,2.27545,2.27546,2.2753,2.2753,18500000.0
2006-06-12 15:04:00,2.27529,2.27542,2.27515,2.27517,41400000.0
2006-06-12 15:05:00,2.27532,2.27543,2.27532,2.27543,11200000.0
2006-06-12 15:06:00,2.27553,2.27586,2.27537,2.27537,27500000.0
2006-06-12 15:07:00,2.27536,2.27572,2.27536,2.27558,25600000.0
2006-06-12 15:08:00,2.27554,2.27575,2.27542,2.27575,31000000.0
2006-06-12 15:09:00,2.276,2.276,2.27562,2.27567,28800000.0
2006-06-12 15:10:00,2.27556,2.27569,2.27535,2.27569,29400000.0
2006-06-12 15:11:00,2.27558,2.27558,2.2753,2.27537,27900000.0
2006-06-12 15:12:00,2.27533,2.27551,2.27522,2.27546,37400001.0
2006-06-12 15:13:00,2.27567,2.27567,2.27535,2.27535,36200000.0
2006-06-12 15:14:00,2.2755,2.2755,2.27508,2.27521,28800000.0
2006-06-12 15:15:00,2.27529,2.27536,2.27514,2.27519,23900000.0
2006-06-12 15:16:00,2.27512,2.27512,2.27482,2.27486,20000000.0
2006-06-12 15:17:00,2.27475,2.2749,2.27453,2.27467,21300000.0
2006-06-12 15:18:00,2.27453,2.27496,2.27453,2.27496,19200000.0
2006-06-12 15:19:00,2.27496,2.27508,2.27474,2.27491,36100000.0
2006-06-12 15:20:00,2.27489,2.27504,2.27488,2.27489,31600000.0
2006-06-12 15:21:00,2.27485,2.27485,2.27436,2.27436,32800000.0
2006-06-12 15:22:00,2.27436,2.27469,2.27435,2.27462,28900000.0
2006-06-12 15:23:00,2.2744,2.2744,2.27419,2.27426,24700000.0
2006-06-12 15:24:00,2.27442,2.2747,2.27442,2.27461,45500000.0
2006-06-12 15:25:00,2.27452,2.27465,2.27438,2.27451,30200000.0
2006-06-12 15:26:00,2.27432,2.27448,2.27426,2.27445,29900000.0
2006-06-12 15:27:00,2.2745,2.27456,2.27421,2.27437,32000000.0
2006-06-12 15:28:00,2.27424,2.27424,2.27372,2.27372,44600000.0
2006-06-12 15:29:00,2.27377,2.27387,2.27366,2.27366,50800000.0
2006-06-12 15:30:00,2.27358,2.27382,2.27352,2.27365,25900000.0
2006-06-12 15:31:00,2.27358,2.27358,2.27334,2.27341,34000000.0
2006-06-12 15:32:00,2.27347,2.27354,2.27328,2.27328,25600000.0
2006-06-12 15:33:00,2.27296,2.2732,2.27279,2.27307,35900000.0
2006-06-12 15:34:00,2.273,2.27311,2.2728,2.27304,45800000.0
2006-06-12 15:35:00,2.27305,2.27347,2.27305,2.2732,67200000.0
2006-06-12 15:36:00,2.27302,2.27348,2.27302,2.2734,54500000.0
2006-06-12 15:37:00,2.27371,2.27375,2.27347,2.27348,17000000.0
2006-06-12 15:38:00,2.27375,2.27397,2.27369,2.27379,53500000.0
2006-06-12 15:39:00,2.27381,2.27381,2.27337,2.27344,28200000.0
2006-06-12 15:40:00,2.27359,2.27359,2.27334,2.27335,41600000.0
2006-06-12 15:41:00,2.27337,2.27345,2.27315,2.27329,60000000.0
2006-06-12 15:42:00,2.27317,2.27317,2.27291,2.27312,21400000.0
2006-06-12 15:43:00,2.27319,2.27339,2.27319,2.2733,21900000.0
2006-06-12 15:44:00,2.27323,2.27357,2.27323,2.27357,35500000.0
2006-06-12 15:45:00,2.27369,2.27381,2.27353,2.27361,46100001.0
2006-06-12 15:46:00,2.2737,2.27394,2.27343,2.27346,25900000.0
2006-06-12 15:47:00,2.27355,2.27382,2.27355,2.2736,41800000.0
2006-06-12 15:48:00,2.27356,2.27358,2.27328,2.27328,42700000.0
2006-06-12 15:49:00,2.27345,2.27378,2.27345,2.27361,44600000.0
2006-06-12 15:50:00,2.27351,2.27353,2.27343,2.27349,29300000.0
2006-06-12 15:51:00,2.27348,2.27379,2.27348,2.27373,29100000.0
2006-06-12 15:52:00,2.27374,2.27374,2.27342,2.27365,31500000.0
2006-06-12 15:53:00,2.27353,2.27363,2.27344,2.27361,30000000.0
2006-06-12 15:54:00,2.27369,2.2738,2.2735,2.2735,33700000.0
2006-06-12 15:55:00,2.27367,2.27409,2.27367,2.27395,32400000.0
2006-06-12 15:56:00,2.2741,2.27429,2.27394,2.27411,40200000.0
2006-06-12 15:57:00,2.27426,2.27426,2.274,2.27425,45700000.0
2006-06-12 15:58:00,2.27427,2.27442,2.27415,2.27415,51000000.0
2006-06-12 15:59:00,2.27424,2.27424,2.27402,2.27404,23400000.0
2006-06-12 16:00:00,2.2738,2.27399,2.27364,2.27399,26700000.0
2006-06-12 16:01:00,2.274,2.27411,2.27377,2.27411,51900000.0
2006-06-12 16:02:00,2.2741,2.2741,2.2735,2.2735,45100000.0
2006-06-12 16:03:00,2.27372,2.27404,2.27372,2.27397,24100000.0
2006-06-12 16:04:00,2.27383,2.27403,2.27381,2.27385,38700000.0
2006-06-12 16:05:00,2.27392,2.27417,2.27392,2.27404,20000000.0
2006-06-12 16:06:00,2.27395,2.27395,2.27375,2.2738,26800000.0
2006-06-12 16:07:00,2.27379,2.2739,2.27364,2.27375,27600000.0
2006-06-12 16:08:00,2.27359,2.27393,2.27359,2.2739,17800000.0
2006-06-12 16:09:00,2.27386,2.27386,2.27375,2.27375,12000000.0
2006-06-12 16:10:00,2.27383,2.274,2.27373,2.274,38800000.0
2006-06-12 16:11:00,2.27421,2.27433,2.27396,2.2743,26900000.0
2006-06-12 16:12:00,2.2743,2.27472,2.2742,2.27472,33900000.0
2006-06-12 16:13:00,2.27473,2.27473,2.27413,2.27413,32400000.0
2006-06-12 16:14:00,2.27425,2.27441,2.27425,2.27433,27500000.0
2006-06-12 16:15:00,2.27439,2.27444,2.27415,2.27418,59300000.0
2006-06-12 16:16:00,2.27415,2.27427,2.274,2.27427,25500000.0
2006-06-12 16:17:00,2.27416,2.27416,2.27383,2.27416,28400000.0
2006-06-12 16:18:00,2.27401,2.27435,2.27395,2.27412,51000000.0
2006-06-12 16:19:00,2.27416,2.27435,2.27397,2.27425,38300000.0
2006-06-12 16:20:00,2.27435,2.27442,2.2742,2.2743,32500000.0
2006-06-12 16:21:00,2.27435,2.27445,2.27425,2.27425,31100000.0
2006-06-12 16:22:00,2.27422,2.27424,2.27402,2.27419,15600000.0
2006-06-12 16:23:00,2.27422,2.27445,2.27422,2.2743,39300000.0
2006-06-12 16:24:00,2.27423,2.27423,2.27374,2.27375,32100000.0
2006-06-12 16:25:00,2.27387,2.27387,2.27374,2.27387,29400000.0
2006-06-12 16:26:00,2.27371,2.27385,2.27364,2.27377,28000000.0
2006-06-12 16:27:00,2.27373,2.27398,2.27364,2.27388,21500000.0
2006-06-12 16:28:00,2.27401,2.27401,2.27375,2.27387,58800000.0
2006-06-12 16:29:00,2.27376,2.27395,2.27371,2.27386,44600000.0
2006-06-12 16:30:00,2.27395,2.27417,2.27391,2.27398,40500000.0
2006-06-12 16:31:00,2.27399,2.27441,2.2739,2.2743,38800000.0
2006-06-12 16:32:00,2.27445,2.27445,2.2743,2.2743,29600000.0
2006-06-12 16:33:00,2.27435,2.27445,2.2743,2.27445,32800000.0
2006-06-12 16:34:00,2.27435,2.27435,2.27435,2.27435,8800000.0
2006-06-12 16:35:00,2.27433,2.2745,2.27433,2.27447,33000000.0
2006-06-12 16:36:00,2.27445,2.2746,2.27445,2.27454,18300000.0
2006-06-12 16:37:00,2.27465,2.27467,2.27437,2.27455,21200000.0
2006-06-12 16:38:00,2.27468,2.2748,2.27446,2.27446,33100000.0
2006-06-12 16:39:00,2.27446,2.27466,2.27439,2.27466,50400000.0
2006-06-12 16:40:00,2.27487,2.27487,2.27451,2.27469,28300000.0
2006-06-12 16:41:00,2.27475,2.27496,2.27464,2.27496,61100000.0
2006-06-12 16:42:00,2.27508,2.27515,2.27497,2.27502,32200000.0
2006-06-12 16:43:00,2.27521,2.2753,2.27499,2.2753,48200000.0
2006-06-12 16:44:00,2.27515,2.27547,2.2751,2.27525,33600000.0
2006-06-12 16:45:00,2.27514,2.27522,2.27477,2.27517,36100000.0
2006-06-12 16:46:00,2.27521,2.27521,2.27465,2.27472,23500000.0
2006-06-12 16:47:00,2.2747,2.27482,2.27443,2.2748,27500000.0
2006-06-12 16:48:00,2.27485,2.27502,2.2746,2.27502,32600000.0
2006-06-12 16:49:00,2.27501,2.27509,2.27471,2.27505,29300000.0
2006-06-12 16:50:00,2.27518,2.27532,2.27505,2.27532,51300001.0
2006-06-12 16:51:00,2.27536,2.27565,2.2752,2.27556,42300000.0
2006-06-12 16:52:00,2.27552,2.27552,2.27518,2.27522,21900000.0
2006-06-12 16:53:00,2.27501,2.27518,2.27496,2.27497,36000000.0
2006-06-12 16:54:00,2.27491,2.2754,2.27487,2.2754,58900000.0
2006-06-12 16:55:00,2.27519,2.27531,2.27472,2.27473,54000000.0
2006-06-12 16:56:00,2.27484,2.27504,2.27472,2.27496,23000000.0
2006-06-12 16:57:00,2.27509,2.27513,2.27491,2.27491,16300000.0
2006-06-12 16:58:00,2.27498,2.27501,2.27463,2.27474,27200000.0
2006-06-12 16:59:00,2.2746,2.27479,2.27437,2.27439,31600000.0
2006-06-12 17:00:00,2.27412,2.27412,2.27354,2.27388,41000000.0
2006-06-12 17:01:00,2.27418,2.27446,2.27411,2.27425,28600000.0
2006-06-12 17:02:00,2.27403,2.27415,2.27396,2.27415,47800000.0
2006-06-12 17:03:00,2.27417,2.27417,2.27362,2.27362,31600000.0
2006-06-12 17:04:00,2.27343,2.27359,2.27336,2.2735,29400000.0
2006-06-12 17:05:00,2.2734,2.2739,2.2734,2.2739,25600000.0
2006-06-12 17:06:00,2.27401,2.27404,2.27365,2.27393,55800000.0
2006-06-12 17:07:00,2.27402,2.27402,2.27357,2.27392,28300000.0
2006-06-12 17:08:00,2.27412,2.2743,2.27387,2.27421,30400000.0
2006-06-12 17:09:00,2.27439,2.27456,2.27418,2.27433,38200000.0
2006-06-12 17:10:00,2.27418,2.27418,2.27376,2.27388,28500000.0
2006-06-12 17:11:00,2.27391,2.27417,2.27389,2.2741,25600000.0
2006-06-12 17:12:00,2.27423,2.27437,2.27404,2.27437,22800000.0
2006-06-12 17:13:00,2.27452,2.27452,2.27427,2.27445,50100000.0
2006-06-12 17:14:00,2.27439,2.27475,2.27435,2.27462,47600000.0
2006-06-12 17:15:00,2.27455,2.27466,2.27449,2.27462,26400000.0
2006-06-12 17:16:00,2.27449,2.27452,2.27428,2.27428,44100000.0
2006-06-12 17:17:00,2.27436,2.27438,2.27419,2.27422,29800000.0
2006-06-12 17:18:00,2.27415,2.27433,2.27415,2.27433,23600000.0
2006-06-12 17:19:00,2.2745,2.27463,2.27444,2.27453,28900000.0
2006-06-12 17:20:00,2.27456,2.27476,2.27447,2.27475,31100000.0
2006-06-12 17:21:00,2.27472,2.27487,2.27455,2.27455,43200000.0
2006-06-12 17:22:00,2.27455,2.27489,2.27451,2.27475,25800000.0
2006-06-12 17:23:00,2.275,2.275,2.27486,2.27486,25600000.0
2006-06-12 17:24:00,2.27483,2.27503,2.27483,2.27503,25100000.0
2006-06-12 17:25:00,2.27502,2.27508,2.27465,2.27479,33100000.0
2006-06-12 17:26:00,2.27477,2.27506,2.2747,2.27487,39600000.0
2006-06-12 17:27:00,2.27474,2.27494,2.27469,2.27485,24600000.0
2006-06-12 17:28:00,2.27503,2.27521,2.27501,2.27521,49400000.0
2006-06-12 17:29:00,2.275,2.27516,2.275,2.275,24700000.0
2006-06-12 17:30:00,2.27497,2.27539,2.27497,2.27522,52400000.0
2006-06-12 17:31:00,2.27514,2.27528,2.27495,2.27502,17200000.0
2006-06-12 17:32:00,2.27508,2.27557,2.27508,2.27556,30000000.0
2006-06-12 17:33:00,2.27556,2.27575,2.2755,2.2755,46900000.0
2006-06-12 17:34:00,2.27555,2.27565,2.27533,2.27533,42100000.0
2006-06-12 17:35:00,2.27544,2.27555,2.27544,2.27548,19500000.0
2006-06-12 17:36:00,2.27534,2.27535,2.27514,2.27535,24200000.0
2006-06-12 17:37:00,2.27521,2.27524,2.27501,2.27501,27500000.0
2006-06-12 17:38:00,2.27504,2.27516,2.27472,2.27502,32700000.0
2006-06-12 17:39:00,2.27494,2.27494,2.27464,2.27478,40100000.0
2006-06-12 17:40:00,2.27488,2.27507,2.27476,2.27476,41500000.0
2006-06-12 17:41:00,2.27481,2.27485,2.27472,2.27472,30000000.0
2006-06-12 17:42:00,2.27475,2.27493,2.27456,2.27473,34200000.0
2006-06-12 17:43:00,2.27489,2.27494,2.27454,2.27455,37900000.0
2006-06-12 17:44:00,2.27453,2.27501,2.27453,2.27478,46500000.0
2006-06-12 17:45:00,2.27492,2.27526,2.27492,2.27517,35600000.0
2006-06-12 17:46:00,2.27517,2.27538,2.27491,2.2751,44900000.0
2006-06-12 17:47:00,2.27515,2.27531,2.27513,2.27523,42900000.0
2006-06-12 17:48:00,2.275,2.27538,2.2749,2.27538,22000000.0
2006-06-12 17:49:00,2.27536,2.27563,2.27526,2.27526,25700000.0
2006-06-12 17:50:00,2.27524,2.27536,2.27502,2.27536,40200000.0
2006-06-12 17:51:00,2.27546,2.27548,2.27528,2.27543,35900000.0
2006-06-12 17:52:00,2.27563,2.27563,2.27533,2.27542,35900000.0
2006-06-12 17:53:00,2.27544,2.27563,2.27531,2.27549,30600000.0
2006-06-12 17:54:00,2.27541,2.27566,2.27541,2.27566,16800000.0
2006-06-12 17:55:00,2.27579,2.27593,2.27579,2.27593,12100000.0
2006-06-12 17:56:00,2.27625,2.27625,2.27604,2.27615,22900000.0
2006-06-12 17:57:00,2.27614,2.27614,2.27595,2.27597,18100000.0
2006-06-12 17:58:00,2.27619,2.27622,2.27596,2.27609,50200000.0
2006-06-12 17:59:00,2.27603,2.27603,2.27567,2.27572,33700000.0
2006-06-12 18:00:00,2.27569,2.27569,2.27503,2.27524,22500000.0
2006-06-12 18:01:00,2.27518,2.27566,2.27518,2.2755,282100000.0
2006-06-12 18:02:00,2.27572,2.27602,2.27556,2.27598,296300000.0
2006-06-12 18:03:00,2.27595,2.27622,2.27581,2.27581,463500000.0
2006-06-12 18:04:00,2.27572,2.27596,2.27562,2.2759,277900000.0
2006-06-12 18:05:00,2.27588,2.27599,2.2753,2.2753,176200000.0
2006-06-12 18:06:00,2.27524,2.27554,2.27505,2.27522,435700001.0
2006-06-12 18:07:00,2.2753,2.2755,2.27513,2.27536,413200000.0
2006-06-12 18:08:00,2.27524,2.27558,2.27508,2.27514,430200000.0
2006-06-12 18:09:00,2.27495,2.27518,2.27446,2.27483,279200000.0
2006-06-12 18:10:00,2.27485,2.27506,2.27468,2.27492,326099999.0
2006-06-12 18:11:00,2.27486,2.27519,2.27473,2.27519,205700000.0
2006-06-12 18:12:00,2.27512,2.27512,2.27471,2.27471,183800000.0
2006-06-12 18:13:00,2.27449,2.27481,2.27443,2.27456,183400000.0
2006-06-12 18:14:00,2.27451,2.27457,2.27424,2.27437,292800000.0
2006-06-12 18:15:00,2.27436,2.27459,2.27434,2.27437,299200000.0
2006-06-12 18:16:00,2.2745,2.27455,2.2743,2.27438,369900000.0
2006-06-12 18:17:00,2.2745,2.2748,2.27445,2.2745,192100000.0
2006-06-12 18:18:00,2.27472,2.27481,2.27451,2.27463,145800000.0
2006-06-12 18:19:00,2.2746,2.27473,2.27445,2.2746,242500000.0
2006-06-12 18:20:00,2.27462,2.2749,2.27458,2.27472,153100000.0
2006-06-12 18:21:00,2.27457,2.2747,2.27438,2.2747,208900000.0
2006-06-12 18:22:00,2.27463,2.27487,2.27447,2.27462,259999999.0
2006-06-12 18:23:00,2.27455,2.2747,2.27431,2.2747,347600001.0
2006-06-12 18:24:00,2.27471,2.27478,2.27455,2.27462,322400000.0
2006-06-12 18:25:00,2.27453,2.27465,2.27438,2.2745,289600000.0
2006-06-12 18:26:00,2.2745,2.27468,2.27442,2.27445,329300000.0
2006-06-12 18:27:00,2.27442,2.27489,2.27442,2.2748,285800000.0
2006-06-12 18:28:00,2.27491,2.27523,2.27485,2.27493,198300000.0
2006-06-12 18:29:00,2.27481,2.27503,2.27466,2.27471,199100000.0
2006-06-12 18:30:00,2.27462,2.27471,2.27437,2.27437,291599999.0
2006-06-12 18:31:00,2.27447,2.27471,2.27447,2.27455,217099999.0
2006-06-12 18:32:00,2.2746,2.2746,2.27442,2.2745,152000000.0
2006-06-12 18:33:00,2.27465,2.27486,2.2746,2.27473,320800000.0
2006-06-12 18:34:00,2.2747,2.27477,2.27436,2.27455,396500000.0
2006-06-12 18:35:00,2.27454,2.27455,2.27436,2.27444,193500000.0
2006-06-12 18:36:00,2.27448,2.27463,2.27442,2.27458,110400000.0
2006-06-12 18:37:00,2.27462,2.27477,2.27462,2.27472,97400000.0
2006-06-12 18:38:00,2.27472,2.27478,2.27467,2.27475,95500000.0
2006-06-12 18:39:00,2.27465,2.27488,2.27462,2.27476,185800000.0
2006-06-12 18:40:00,2.27471,2.27473,2.27449,2.27452,201800000.0
2006-06-12 18:41:00,2.27445,2.27452,2.27408,2.2741,134700000.0
2006-06-12 18:42:00,2.2743,2.27446,2.27403,2.27425,95600000.0
2006-06-12 18:43:00,2.27433,2.27451,2.27415,2.27451,69200000.0
2006-06-12 18:44:00,2.27468,2.27478,2.27444,2.27452,160100000.0
2006-06-12 18:45:00,2.27454,2.27455,2.2735,2.27455,107100000.0
2006-06-12 18:46:00,2.27475,2.27478,2.27458,2.27458,53000000.0
2006-06-12 18:47:00,2.27463,2.27511,2.27444,2.27511,22100000.0
2006-06-12 18:48:00,2.27507,2.2753,2.27473,2.27473,101300000.0
2006-06-12 18:49:00,2.27482,2.27488,2.27473,2.27488,53900000.0
2006-06-12 18:50:00,2.27477,2.27509,2.27476,2.27491,40300000.0
2006-06-12 18:51:00,2.27482,2.27493,2.2747,2.27473,175800000.0
2006-06-12 18:52:00,2.27483,2.27501,2.27468,2.27484,165600000.0
2006-06-12 18:53:00,2.27492,2.27523,2.27485,2.27495,136900000.0
2006-06-12 18:54:00,2.27495,2.27522,2.27494,2.27506,126500000.0
2006-06-12 18:55:00,2.27503,2.27532,2.27497,2.27514,177299999.0
2006-06-12 18:56:00,2.27514,2.27524,2.27488,2.27488,32700000.0
2006-06-12 18:57:00,2.27483,2.27505,2.27461,2.27463,58900000.0
2006-06-12 18:58:00,2.27468,2.27476,2.27434,2.27476,227700000.0
2006-06-12 18:59:00,2.27475,2.2748,2.27442,2.27442,253400000.0
2006-06-12 19:00:00,2.27426,2.27458,2.27404,2.27458,61000000.0
2006-06-12 19:01:00,2.27436,2.27439,2.27413,2.27413,31300000.0
2006-06-12 19:02:00,2.27412,2.27438,2.27407,2.27438,208999999.0
2006-06-12 19:03:00,2.2744,2.27443,2.27423,2.27423,84600000.0
2006-06-12 19:04:00,2.27428,2.27436,2.27423,2.27433,40600000.0
2006-06-12 19:05:00,2.27424,2.27424,2.27402,2.27408,53100000.0
2006-06-12 19:06:00,2.27402,2.27417,2.27389,2.27389,232700000.0
2006-06-12 19:07:00,2.27386,2.2742,2.27386,2.2742,163200000.0
2006-06-12 19:08:00,2.27428,2.27448,2.27421,2.2743,198500000.0
2006-06-12 19:09:00,2.27407,2.27423,2.27388,2.27388,105500000.0
2006-06-12 19:10:00,2.2739,2.27405,2.27382,2.27405,89700000.0
2006-06-12 19:11:00,2.2741,2.27424,2.27393,2.27403,98400001.0
2006-06-12 19:12:00,2.27405,2.27411,2.27385,2.27392,39100000.0
2006-06-12 19:13:00,2.27385,2.2739,2.27372,2.27375,149300000.0
2006-06-12 19:14:00,2.27386,2.27405,2.27379,2.27379,109099999.0
2006-06-12 19:15:00,2.27369,2.27393,2.27356,2.27364,116000000.0
2006-06-12 19:16:00,2.27378,2.27389,2.27362,2.27375,23800000.0
2006-06-12 19:17:00,2.27401,2.2742,2.27401,2.27405,50200000.0
2006-06-12 19:18:00,2.27403,2.2742,2.27382,2.27391,118600000.0
2006-06-12 19:19:00,2.2739,2.27412,2.2737,2.27371,91700000.0
2006-06-12 19:20:00,2.27372,2.27373,2.27352,2.27368,125900000.0
2006-06-12 19:21:00,2.27361,2.27361,2.2734,2.27357,122000000.0
2006-06-12 19:22:00,2.27354,2.27368,2.27338,2.27338,50500000.0
2006-06-12 19:23:00,2.27328,2.27358,2.27325,2.27327,168600000.0
2006-06-12 19:24:00,2.27338,2.27345,2.27329,2.27339,64900000.0
2006-06-12 19:25:00,2.2733,2.27332,2.27323,2.27323,87600000.0
2006-06-12 19:26:00,2.27326,2.27356,2.27326,2.27343,151600000.0
2006-06-12 19:27:00,2.27334,2.27343,2.27324,2.27324,145700001.0
2006-06-12 19:28:00,2.27326,2.27342,2.27326,2.27332,79400000.0
2006-06-12 19:29:00,2.27331,2.27341,2.27325,2.27329,96700000.0
2006-06-12 19:30:00,2.27322,2.2734,2.27315,2.27325,202300000.0
2006-06-12 19:31:00,2.27325,2.27332,2.27322,2.27332,47300000.0
2006-06-12 19:32:00,2.2733,2.27342,2.2732,2.2733,164000000.0
2006-06-12 19:33:00,2.2733,2.2734,2.2733,2.27332,71100000.0
2006-06-12 19:34:00,2.27342,2.27342,2.27323,2.2733,139900001.0
2006-06-12 19:35:00,2.2733,2.27345,2.2732,2.27327,137800000.0
2006-06-12 19:36:00,2.27325,2.2734,2.27322,2.27322,128700000.0
2006-06-12 19:37:00,2.27338,2.27343,2.27329,2.2733,54099999.0
2006-06-12 19:38:00,2.27321,2.27343,2.27321,2.27343,26300000.0
2006-06-12 19:39:00,2.27343,2.27343,2.27327,2.27337,55100000.0
2006-06-12 19:40:00,2.27338,2.27354,2.27338,2.27347,98100000.0
2006-06-12 19:41:00,2.27344,2.27357,2.27336,2.27336,83100000.0
2006-06-12 19:42:00,2.27342,2.27355,2.27329,2.27329,80500000.0
2006-06-12 19:43:00,2.27327,2.2734,2.27327,2.2734,32400000.0
2006-06-12 19:44:00,2.2734,2.2734,2.27325,2.27327,62900000.0
2006-06-12 19:45:00,2.27325,2.2733,2.27322,2.2733,43900000.0
2006-06-12 19:46:00,2.27345,2.27345,2.27323,2.27325,89600000.0
2006-06-12 19:47:00,2.27323,2.27332,2.27323,2.27332,35399999.0
2006-06-12 19:48:00,2.27317,2.27317,2.27257,2.27257,66400000.0
2006-06-12 19:49:00,2.27272,2.27349,2.27272,2.27326,72100000.0
2006-06-12 19:50:00,2.27335,2.27335,2.2731,2.27329,68100000.0
2006-06-12 19:51:00,2.27339,2.27368,2.27311,2.2733,98400000.0
2006-06-12 19:52:00,2.27328,2.27355,2.27328,2.27343,47900000.0
2006-06-12 19:53:00,2.27337,2.27339,2.27328,2.27328,33300000.0
2006-06-12 19:54:00,2.2734,2.27348,2.2733,2.2733,83900000.0
2006-06-12 19:55:00,2.2733,2.27356,2.2733,2.27356,29600000.0
2006-06-12 19:56:00,2.27368,2.27368,2.27341,2.27362,63600000.0
2006-06-12 19:57:00,2.27365,2.27372,2.27358,2.2736,125500000.0
2006-06-12 19:58:00,2.27355,2.2736,2.2735,2.2736,125600000.0
2006-06-12 19:59:00,2.27362,2.27362,2.27329,2.27329,128900000.0
2006-06-12 20:00:00,2.27331,2.27361,2.27331,2.27342,58400000.0
2006-06-12 20:01:00,2.27334,2.2736,2.27317,2.27353,110300000.0
2006-06-12 20:02:00,2.27349,2.27363,2.27325,2.27335,54100000.0
2006-06-12 20:03:00,2.27342,2.27376,2.27342,2.27375,20000000.0
2006-06-12 20:04:00,2.27374,2.27391,2.27371,2.27388,31300000.0
2006-06-12 20:05:00,2.27379,2.27379,2.27302,2.27302,23100000.0
2006-06-12 20:06:00,2.27286,2.27337,2.27282,2.27296,39800000.0
2006-06-12 20:07:00,2.273,2.27317,2.2729,2.27291,43300000.0
2006-06-12 20:08:00,2.27283,2.27292,2.27269,2.27271,61500000.0
2006-06-12 20:09:00,2.27289,2.27306,2.27289,2.27296,31600000.0
2006-06-12 20:10:00,2.27311,2.27312,2.27303,2.27312,26000000.0
2006-06-12 20:11:00,2.273,2.273,2.27274,2.27291,56400000.0
2006-06-12 20:12:00,2.27279,2.27305,2.27252,2.2726,171900000.0
2006-06-12 20:13:00,2.27245,2.27268,2.27232,2.27232,174800000.0
2006-06-12 20:14:00,2.27227,2.27252,2.27223,2.27231,101200000.0
2006-06-12 20:15:00,2.27231,2.2727,2.2721,2.27248,167300000.0
2006-06-12 20:16:00,2.27254,2.27278,2.27237,2.2727,150900000.0
2006-06-12 20:17:00,2.27268,2.2727,2.27261,2.27268,34800000.0
2006-06-12 20:18:00,2.27264,2.27264,2.27223,2.27227,73400001.0
2006-06-12 20:19:00,2.27225,2.27249,2.2722,2.27241,121000000.0
2006-06-12 20:20:00,2.27242,2.27242,2.27208,2.27209,263300000.0
2006-06-12 20:21:00,2.27203,2.27211,2.27199,2.27205,96800000.0
2006-06-12 20:22:00,2.27203,2.27209,2.27196,2.27207,116300000.0
2006-06-12 20:23:00,2.27205,2.27217,2.27195,2.27202,155800001.0
2006-06-12 20:24:00,2.272,2.27224,2.272,2.27224,42500000.0
2006-06-12 20:25:00,2.27219,2.27223,2.272,2.27205,185800000.0
2006-06-12 20:26:00,2.27212,2.27218,2.27197,2.27204,168400000.0
2006-06-12 20:27:00,2.272,2.27218,2.27191,2.27218,95900000.0
2006-06-12 20:28:00,2.27209,2.27218,2.27188,2.27192,214400000.0
2006-06-12 20:29:00,2.27203,2.27218,2.27188,2.27195,177200000.0
2006-06-12 20:30:00,2.27195,2.27215,2.27188,2.27203,415100000.0
2006-06-12 20:31:00,2.272,2.27213,2.27192,2.272,187900000.0
2006-06-12 20:32:00,2.2721,2.27228,2.27193,2.2721,380500000.0
2006-06-12 20:33:00,2.27193,2.27193,2.27149,2.27185,77100000.0
2006-06-12 20:34:00,2.27185,2.27185,2.2715,2.27177,77300000.0
2006-06-12 20:35:00,2.27187,2.2719,2.27168,2.27172,67400000.0
2006-06-12 20:36:00,2.2717,2.27178,2.27144,2.27176,76300000.0
2006-06-12 20:37:00,2.27168,2.27182,2.27158,2.27158,138900000.0
2006-06-12 20:38:00,2.27158,2.27164,2.27113,2.27142,195700000.0
2006-06-12 20:39:00,2.27155,2.27164,2.27138,2.2716,88000000.0
2006-06-12 20:40:00,2.27159,2.27159,2.27123,2.27123,159800000.0
2006-06-12 20:41:00,2.27128,2.27167,2.27126,2.27167,162000000.0
2006-06-12 20:42:00,2.27176,2.27184,2.2715,2.2715,72900000.0
2006-06-12 20:43:00,2.27151,2.27161,2.27143,2.27158,133300001.0
2006-06-12 20:44:00,2.27167,2.27177,2.27155,2.27164,186299999.0
2006-06-12 20:45:00,2.27166,2.27183,2.27162,2.27173,72700000.0
2006-06-12 20:46:00,2.27172,2.27182,2.27167,2.27169,46200000.0
2006-06-12 20:47:00,2.27168,2.27168,2.27128,2.27141,138800000.0
2006-06-12 20:48:00,2.27149,2.27204,2.27149,2.27204,179100000.0
2006-06-12 20:49:00,2.27219,2.27278,2.27219,2.27278,125800000.0
2006-06-12 20:50:00,2.27267,2.27281,2.27248,2.27248,148100000.0
2006-06-12 20:51:00,2.2724,2.27257,2.27201,2.2721,111099999.0
2006-06-12 20:52:00,2.27205,2.27211,2.27162,2.27179,159900000.0
2006-06-12 20:53:00,2.27181,2.27217,2.27172,2.27182,218500000.0
2006-06-12 20:54:00,2.27192,2.27221,2.27192,2.27199,151300000.0
2006-06-12 20:55:00,2.27192,2.27197,2.27182,2.27182,21400000.0
2006-06-12 20:56:00,2.27188,2.27215,2.27185,2.27198,224200000.0
2006-06-12 20:57:00,2.27203,2.2723,2.272,2.27218,328100000.0
2006-06-12 20:58:00,2.27233,2.27301,2.27233,2.27289,225900000.0
2006-06-12 20:59:00,2.27301,2.27317,2.27293,2.27293,223900000.0
2006-06-12 21:00:00,2.2729,2.27303,2.27244,2.27247,195300000.0
2006-06-12 21:01:00,2.27257,2.27277,2.2725,2.2727,293600000.0
2006-06-12 21:02:00,2.27281,2.27325,2.27281,2.27319,83900000.0
2006-06-12 21:03:00,2.27318,2.27322,2.27289,2.27291,84200000.0
2006-06-12 21:04:00,2.27281,2.27281,2.27261,2.27263,47200000.0
2006-06-12 21:05:00,2.27263,2.27272,2.27247,2.27247,60000000.0
2006-06-12 21:06:00,2.27251,2.27274,2.27251,2.27259,59900000.0
2006-06-12 21:07:00,2.27258,2.27272,2.27241,2.27263,22900000.0
2006-06-12 21:08:00,2.27265,2.27275,2.27262,2.2727,25600000.0
2006-06-12 21:09:00,2.27275,2.27281,2.27271,2.27279,38100000.0
2006-06-12 21:10:00,2.27288,2.27304,2.27288,2.27289,65200000.0
2006-06-12 21:11:00,2.27284,2.2729,2.27271,2.2729,106100000.0
2006-06-12 21:12:00,2.27283,2.27286,2.27271,2.27286,36600000.0
2006-06-12 21:13:00,2.27283,2.27316,2.27277,2.27277,136300000.0
2006-06-12 21:14:00,2.27292,2.27316,2.27265,2.27297,138200000.0
2006-06-12 21:15:00,2.27282,2.27302,2.27272,2.27273,138700000.0
2006-06-12 21:16:00,2.2728,2.27291,2.27266,2.27277,113200000.0
2006-06-12 21:17:00,2.2727,2.2727,2.27232,2.2725,159000000.0
2006-06-12 21:18:00,2.27254,2.27261,2.27245,2.27261,118300000.0
2006-06-12 21:19:00,2.2726,2.27272,2.27255,2.27255,118099999.0
2006-06-12 21:20:00,2.27275,2.27359,2.27275,2.27294,219200000.0
2006-06-12 21:21:00,2.27284,2.27305,2.27258,2.27276,214900000.0
2006-06-12 21:22:00,2.2728,2.27317,2.2728,2.27301,153300000.0
2006-06-12 21:23:00,2.27308,2.27308,2.27275,2.27286,128600000.0
2006-06-12 21:24:00,2.27283,2.27297,2.27281,2.27288,75400000.0
2006-06-12 21:25:00,2.2728,2.27287,2.2728,2.27285,45900000.0
2006-06-12 21:26:00,2.27287,2.27287,2.27267,2.27271,25200000.0
2006-06-12 21:27:00,2.2727,2.2727,2.2725,2.27254,49100000.0
2006-06-12 21:28:00,2.27252,2.27252,2.27228,2.27228,102600000.0
2006-06-12 21:29:00,2.27224,2.27237,2.27208,2.27208,52500000.0
2006-06-12 21:30:00,2.27219,2.27226,2.27215,2.27216,40600000.0
2006-06-12 21:31:00,2.2721,2.2722,2.27205,2.27205,40000000.0
2006-06-12 21:32:00,2.27217,2.27221,2.27197,2.27218,219200001.0
2006-06-12 21:33:00,2.27209,2.27231,2.272,2.27209,64500000.0
2006-06-12 21:34:00,2.27223,2.2724,2.27214,2.27228,114000000.0
2006-06-12 21:35:00,2.27229,2.27243,2.27225,2.27228,44100000.0
2006-06-12 21:36:00,2.27225,2.2723,2.27225,2.2723,13600000.0
2006-06-12 21:37:00,2.27228,2.27239,2.27217,2.27217,53300000.0
2006-06-12 21:38:00,2.27201,2.27214,2.27196,2.27207,57100000.0
2006-06-12 21:39:00,2.272,2.272,2.27195,2.27195,8400000.0
2006-06-12 21:40:00,2.27205,2.27205,2.27193,2.27203,31000000.0
2006-06-12 21:41:00,2.27195,2.27213,2.27195,2.27207,39400000.0
2006-06-12 21:42:00,2.27205,2.27212,2.27192,2.2721,122300000.0
2006-06-12 21:43:00,2.27205,2.27215,2.27195,2.27198,92300000.0
2006-06-12 21:44:00,2.27208,2.27218,2.27192,2.27203,103000000.0
2006-06-12 21:45:00,2.27195,2.27195,2.27133,2.27133,103700001.0
2006-06-12 21:46:00,2.27133,2.27143,2.27117,2.27133,81900000.0
2006-06-12 21:47:00,2.27132,2.27175,2.27132,2.2715,154600000.0
2006-06-12 21:48:00,2.27159,2.27192,2.27159,2.27185,36100000.0
2006-06-12 21:49:00,2.27193,2.27193,2.27169,2.27172,92199998.0
2006-06-12 21:50:00,2.27185,2.27186,2.2718,2.27184,38000000.0
2006-06-12 21:51:00,2.27199,2.27226,2.27199,2.27213,30300000.0
2006-06-12 21:52:00,2.2721,2.27233,2.27207,2.27218,137700000.0
2006-06-12 21:53:00,2.27223,2.27227,2.27212,2.27212,61000000.0
2006-06-12 21:54:00,2.27209,2.27212,2.27194,2.27194,39800000.0
2006-06-12 21:55:00,2.27199,2.27223,2.27189,2.27205,68900000.0
2006-06-12 21:56:00,2.27205,2.27205,2.27187,2.27203,44300000.0
2006-06-12 21:57:00,2.27215,2.27244,2.27215,2.27238,33500000.0
2006-06-12 21:58:00,2.27239,2.27256,2.27228,2.27232,28800000.0
2006-06-12 21:59:00,2.27226,2.2724,2.27195,2.27229,180300000.0
2006-06-12 22:00:00,2.27222,2.2727,2.27216,2.2727,70900000.0
2006-06-12 22:01:00,2.27275,2.27297,2.27275,2.27287,39200000.0
2006-06-12 22:02:00,2.27285,2.273,2.27276,2.27276,108800000.0
2006-06-12 22:03:00,2.27279,2.27285,2.27268,2.27285,25600000.0
2006-06-12 22:04:00,2.27292,2.27302,2.27284,2.27286,86300000.0
2006-06-12 22:05:00,2.27284,2.27298,2.2728,2.27294,59200000.0
2006-06-12 22:06:00,2.27302,2.27311,2.27287,2.27287,33100000.0
2006-06-12 22:07:00,2.27287,2.27291,2.27256,2.27256,46300000.0
2006-06-12 22:08:00,2.27252,2.27254,2.27218,2.27232,24800000.0
2006-06-12 22:09:00,2.27243,2.27274,2.27236,2.27247,46300000.0
2006-06-12 22:10:00,2.27262,2.27264,2.2724,2.27241,31700000.0
2006-06-12 22:11:00,2.27253,2.27301,2.27253,2.27301,21200000.0
2006-06-12 22:12:00,2.27315,2.27315,2.27287,2.27294,57100000.0
2006-06-12 22:13:00,2.27295,2.27303,2.2729,2.27293,39900000.0
2006-06-12 22:14:00,2.27296,2.27312,2.27286,2.27291,32000000.0
2006-06-12 22:15:00,2.27279,2.2729,2.27263,2.27278,145100000.0
2006-06-12 22:16:00,2.27279,2.27302,2.27277,2.27282,127100000.0
2006-06-12 22:17:00,2.2729,2.2729,2.27283,2.27283,7200000.0
2006-06-12 22:18:00,2.27298,2.27311,2.27291,2.27291,13600000.0
2006-06-12 22:19:00,2.27285,2.27295,2.27272,2.27278,31600000.0
2006-06-12 22:20:00,2.27277,2.2728,2.27271,2.27275,26900000.0
2006-06-12 22:21:00,2.27279,2.27284,2.27273,2.27278,36300000.0
2006-06-12 22:22:00,2.27269,2.27269,2.27237,2.2724,115400000.0
2006-06-12 22:23:00,2.27236,2.27263,2.27236,2.27252,77600000.0
2006-06-12 22:24:00,2.27261,2.27261,2.2724,2.2724,18200000.0
2006-06-12 22:25:00,2.27247,2.27253,2.27238,2.27238,60900000.0
2006-06-12 22:26:00,2.27249,2.2726,2.27249,2.27249,22100000.0
2006-06-12 22:27:00,2.27249,2.27264,2.27241,2.27252,27000000.0
2006-06-12 22:28:00,2.27262,2.27277,2.27252,2.27271,43600000.0
2006-06-12 22:29:00,2.27269,2.27314,2.27261,2.27303,136200000.0
2006-06-12 22:30:00,2.27312,2.27359,2.2731,2.27355,101000000.0
2006-06-12 22:31:00,2.27356,2.27356,2.27323,2.27332,28800000.0
2006-06-12 22:32:00,2.2734,2.2734,2.27332,2.27332,35300000.0
2006-06-12 22:33:00,2.27339,2.27363,2.27339,2.27341,55499999.0
2006-06-12 22:34:00,2.27333,2.27357,2.27333,2.2734,67800000.0
2006-06-12 22:35:00,2.27336,2.27385,2.27336,2.27373,47800000.0
2006-06-12 22:36:00,2.27379,2.27379,2.27355,2.27365,38700000.0
2006-06-12 22:37:00,2.27368,2.27372,2.27357,2.27362,39400000.0
2006-06-12 22:38:00,2.27367,2.27367,2.27352,2.27352,41000000.0
2006-06-12 22:39:00,2.27343,2.27373,2.27343,2.27373,10000000.0
2006-06-12 22:40:00,2.27381,2.27405,2.27366,2.27366,46500000.0
2006-06-12 22:41:00,2.27358,2.27366,2.27358,2.27361,27000000.0
2006-06-12 22:42:00,2.27357,2.27372,2.27357,2.27362,54500000.0
2006-06-12 22:43:00,2.27367,2.2739,2.27365,2.27375,148100000.0
2006-06-12 22:44:00,2.2737,2.27383,2.27356,2.2738,62300000.0
2006-06-12 22:45:00,2.27385,2.27392,2.27377,2.27378,68200000.0
2006-06-12 22:46:00,2.2738,2.2738,2.27367,2.2737,95699999.0
2006-06-12 22:47:00,2.27383,2.27387,2.27382,2.27384,36500000.0
2006-06-12 22:48:00,2.2738,2.27384,2.27357,2.27384,60700000.0
2006-06-12 22:49:00,2.27398,2.2741,2.27382,2.27397,63700000.0
2006-06-12 22:50:00,2.2739,2.2739,2.27379,2.27388,33900000.0
2006-06-12 22:51:00,2.27376,2.27378,2.27337,2.2734,91400001.0
2006-06-12 22:52:00,2.27333,2.27349,2.27331,2.27349,56200000.0
2006-06-12 22:53:00,2.27348,2.27359,2.27329,2.2734,64100000.0
2006-06-12 22:54:00,2.27338,2.27344,2.27331,2.27344,43400000.0
2006-06-12 22:55:00,2.2732,2.27322,2.27285,2.27285,42400000.0
2006-06-12 22:56:00,2.27309,2.27309,2.27282,2.27282,21700000.0
2006-06-12 22:57:00,2.273,2.273,2.27266,2.27266,37200000.0
2006-06-12 22:58:00,2.27236,2.27251,2.27236,2.27239,22900000.0
2006-06-12 22:59:00,2.27235,2.27238,2.2723,2.27238,49800000.0
2006-06-12 23:00:00,2.27235,2.27242,2.27235,2.27242,9200000.0
2006-06-12 23:01:00,2.27276,2.27298,2.27253,2.27274,39000000.0
2006-06-12 23:02:00,2.27293,2.27297,2.27251,2.27251,21200000.0
2006-06-12 23:03:00,2.27229,2.27275,2.27229,2.27247,32000000.0
2006-06-12 23:04:00,2.27241,2.27321,2.27218,2.2732,50000001.0
2006-06-12 23:05:00,2.27284,2.27284,2.27205,2.27214,48499999.0
2006-06-12 23:06:00,2.27233,2.27288,2.27221,2.27236,36200000.0
2006-06-12 23:07:00,2.27199,2.27204,2.27147,2.27147,47800000.0
2006-06-12 23:08:00,2.27155,2.27171,2.27122,2.2713,51400000.0
2006-06-12 23:09:00,2.27128,2.2719,2.27112,2.27158,30300000.0
2006-06-12 23:10:00,2.27123,2.27172,2.27123,2.27141,29200000.0
2006-06-12 23:11:00,2.27172,2.272,2.27113,2.27119,24400000.0
2006-06-12 23:12:00,2.27112,2.27227,2.27112,2.27223,21600000.0
2006-06-12 23:13:00,2.27199,2.27224,2.27179,2.27191,34400000.0
2006-06-12 23:14:00,2.27173,2.27219,2.27146,2.27199,47100000.0
2006-06-12 23:15:00,2.27191,2.27232,2.27188,2.2722,24900000.0
2006-06-12 23:16:00,2.27234,2.27257,2.27192,2.27227,54200000.0
2006-06-12 23:17:00,2.2722,2.2726,2.27198,2.27255,44800000.0
2006-06-12 23:18:00,2.27261,2.2728,2.2721,2.27225,36200000.0
2006-06-12 23:19:00,2.27272,2.27284,2.27193,2.27196,44700000.0
2006-06-12 23:20:00,2.27223,2.2725,2.272,2.27229,43000000.0
2006-06-12 23:21:00,2.27263,2.27301,2.27224,2.27301,48200000.0
2006-06-12 23:22:00,2.2725,2.27287,2.27222,2.27275,26300000.0
2006-06-12 23:23:00,2.2727,2.27297,2.27242,2.27253,31000000.0
2006-06-12 23:24:00,2.27293,2.27303,2.27249,2.2727,34800000.0
2006-06-12 23:25:00,2.27275,2.27308,2.27251,2.27293,41300000.0
2006-06-12 23:26:00,2.27241,2.27299,2.27241,2.27291,54300000.0
2006-06-12 23:27:00,2.27285,2.27356,2.27285,2.2733,17200000.0
2006-06-12 23:28:00,2.27325,2.27366,2.27325,2.27366,26900000.0
2006-06-12 23:29:00,2.27377,2.27388,2.27334,2.27356,38300000.0
2006-06-12 23:30:00,2.27337,2.27337,2.27289,2.27309,22600000.0
2006-06-12 23:31:00,2.27308,2.27308,2.27298,2.27298,20200000.0
2006-06-12 23:32:00,2.27316,2.27366,2.27303,2.27366,23500000.0
2006-06-12 23:33:00,2.27367,2.27368,2.27343,2.27343,35500000.0
2006-06-12 23:34:00,2.2734,2.27346,2.27322,2.27335,46600000.0
2006-06-12 23:35:00,2.27335,2.27389,2.2733,2.27389,57000000.0
2006-06-12 23:36:00,2.27383,2.27409,2.27368,2.27385,30200000.0
2006-06-12 23:37:00,2.2736,2.27375,2.27355,2.27355,18900000.0
2006-06-12 23:38:00,2.27373,2.27405,2.27373,2.27405,23500000.0
2006-06-12 23:39:00,2.27395,2.27425,2.27381,2.27411,42300000.0
2006-06-12 23:40:00,2.27411,2.27411,2.27382,2.27402,57999999.0
2006-06-12 23:41:00,2.27395,2.27403,2.27388,2.27388,28300000.0
2006-06-12 23:42:00,2.27395,2.27399,2.27389,2.27399,33800000.0
2006-06-12 23:43:00,2.27395,2.27395,2.27373,2.27387,29800000.0
2006-06-12 23:44:00,2.27395,2.27395,2.27383,2.27383,17000000.0
2006-06-12 23:45:00,2.27373,2.2738,2.27354,2.2738,49800000.0
2006-06-12 23:46:00,2.27374,2.27393,2.27339,2.27393,49000000.0
2006-06-12 23:47:00,2.27389,2.27407,2.27381,2.27383,21300000.0
2006-06-12 23:48:00,2.27358,2.27365,2.27353,2.27365,27500000.0
2006-06-12 23:49:00,2.27355,2.27355,2.27355,2.27355,6400000.0
2006-06-12 23:50:00,2.2737,2.2737,2.27355,2.27355,27500000.0
2006-06-12 23:51:00,2.27362,2.27362,2.27344,2.27346,55100000.0
2006-06-12 23:52:00,2.27344,2.27356,2.27342,2.27345,25600000.0
2006-06-12 23:53:00,2.27334,2.27353,2.27334,2.27342,38800000.0
2006-06-12 23:54:00,2.27351,2.27364,2.27339,2.27357,20000000.0
2006-06-12 23:55:00,2.27356,2.27379,2.27347,2.27347,32700000.0
2006-06-12 23:56:00,2.27355,2.27355,2.27343,2.27343,27000000.0
2006-06-12 23:57:00,2.27344,2.27354,2.27336,2.2735,41500000.0
2006-06-12 23:58:00,2.27364,2.27364,2.27343,2.27364,30900000.0
2006-06-12 23:59:00,2.27356,2.27368,2.27347,2.27368,29500000.0
2006-06-13 00:00:00,2.27355,2.27367,2.27355,2.2736,42400000.0
2006-06-13 00:01:00,2.27352,2.27365,2.27352,2.27355,11100000.0
2006-06-13 00:02:00,2.27353,2.27363,2.27353,2.27355,17800000.0
2006-06-13 00:03:00,2.27371,2.27389,2.27371,2.27389,43800000.0
2006-06-13 00:04:00,2.27374,2.27374,2.27352,2.27352,14600000.0
2006-06-13 00:05:00,2.27339,2.27345,2.2733,2.27345,26100000.0
2006-06-13 00:06:00,2.27346,2.27346,2.27333,2.27333,17000000.0
2006-06-13 00:07:00,2.27327,2.27342,2.27317,2.27337,48100000.0
2006-06-13 00:08:00,2.27351,2.27351,2.27335,2.27335,41800000.0
2006-06-13 00:09:00,2.27348,2.27348,2.27313,2.27331,25400000.0
2006-06-13 00:10:00,2.27336,2.27343,2.27328,2.27328,28600000.0
2006-06-13 00:11:00,2.27325,2.2733,2.27325,2.2733,3100000.0
2006-06-13 00:12:00,2.27333,2.27333,2.27307,2.27307,36000000.0
2006-06-13 00:13:00,2.27321,2.27321,2.2731,2.27312,19600000.0
2006-06-13 00:14:00,2.27305,2.27311,2.27293,2.27311,20600000.0
2006-06-13 00:15:00,2.2733,2.27338,2.27324,2.27329,18300000.0
2006-06-13 00:16:00,2.27337,2.27337,2.27323,2.2733,33000000.0
2006-06-13 00:17:00,2.27319,2.27335,2.27305,2.27305,24400000.0
2006-06-13 00:18:00,2.27303,2.27303,2.27296,2.27297,31900000.0
2006-06-13 00:19:00,2.27308,2.27308,2.27288,2.27293,25000000.0
2006-06-13 00:20:00,2.27292,2.27295,2.2728,2.27287,25100000.0
2006-06-13 00:21:00,2.27292,2.27303,2.27292,2.27303,7200000.0
2006-06-13 00:22:00,2.2731,2.2731,2.27285,2.27285,27200000.0
2006-06-13 00:23:00,2.27305,2.27312,2.273,2.27305,45200000.0
2006-06-13 00:24:00,2.27321,2.27321,2.27291,2.273,28000000.0
2006-06-13 00:25:00,2.27301,2.27301,2.2729,2.2729,17400000.0
2006-06-13 00:26:00,2.27275,2.27295,2.27268,2.2728,53200000.0
2006-06-13 00:27:00,2.27273,2.27285,2.27273,2.27283,21000000.0
2006-06-13 00:28:00,2.27279,2.27279,2.27264,2.27264,7200000.0
2006-06-13 00:29:00,2.27272,2.27272,2.27269,2.27269,22200000.0
2006-06-13 00:30:00,2.27276,2.27276,2.27269,2.27269,6400000.0
2006-06-13 00:31:00,2.27265,2.27275,2.27265,2.27275,25800000.0
2006-06-13 00:32:00,2.27272,2.27281,2.27269,2.27281,42800001.0
2006-06-13 00:33:00,2.27271,2.27276,2.27262,2.27263,28500000.0
2006-06-13 00:34:00,2.27255,2.27275,2.27255,2.27255,64499998.0
2006-06-13 00:35:00,2.2726,2.27278,2.27255,2.27265,36300000.0
2006-06-13 00:36:00,2.27263,2.27263,2.27246,2.27263,37100000.0
2006-06-13 00:37:00,2.27259,2.27279,2.27259,2.27261,53700000.0
2006-06-13 00:38:00,2.27259,2.2727,2.27249,2.2727,24700000.0
2006-06-13 00:39:00,2.27275,2.27284,2.27262,2.27269,49000000.0
2006-06-13 00:40:00,2.2728,2.27283,2.27274,2.27274,20400000.0
2006-06-13 00:41:00,2.27289,2.27289,2.27248,2.27261,27100000.0
2006-06-13 00:42:00,2.27274,2.27292,2.27264,2.27268,50900000.0
2006-06-13 00:43:00,2.27287,2.27287,2.27253,2.27269,35000000.0
2006-06-13 00:44:00,2.27268,2.27299,2.27268,2.27299,31600000.0
2006-06-13 00:45:00,2.27291,2.27291,2.2727,2.2727,15500000.0
2006-06-13 00:46:00,2.27245,2.27282,2.27245,2.27259,19500000.0
2006-06-13 00:47:00,2.2726,2.2728,2.27255,2.27255,31100000.0
2006-06-13 00:48:00,2.27258,2.27258,2.27243,2.27249,14600000.0
2006-06-13 00:49:00,2.27249,2.27253,2.2721,2.2721,23800000.0
2006-06-13 00:50:00,2.27215,2.27225,2.27213,2.27219,44200000.0
2006-06-13 00:51:00,2.27225,2.27225,2.27195,2.27212,32700000.0
2006-06-13 00:52:00,2.27201,2.27232,2.27198,2.27204,38700000.0
2006-06-13 00:53:00,2.27206,2.27215,2.27197,2.27203,44100000.0
2006-06-13 00:54:00,2.27202,2.27219,2.27188,2.27188,38300000.0
2006-06-13 00:55:00,2.27172,2.27207,2.27172,2.27188,36200000.0
2006-06-13 00:56:00,2.27181,2.272,2.27173,2.27193,21800000.0
2006-06-13 00:57:00,2.27192,2.27193,2.27175,2.27193,22600000.0
2006-06-13 00:58:00,2.27174,2.2719,2.27165,2.27178,22900000.0
2006-06-13 00:59:00,2.27192,2.272,2.27174,2.27181,32800000.0
2006-06-13 01:00:00,2.27162,2.27162,2.27139,2.27147,44500000.0
2006-06-13 01:01:00,2.27145,2.27158,2.27135,2.27158,27800000.0
2006-06-13 01:02:00,2.27151,2.27178,2.27142,2.27142,31800000.0
2006-06-13 01:03:00,2.27148,2.27174,2.27145,2.27145,41200000.0
2006-06-13 01:04:00,2.27152,2.2716,2.27142,2.27142,46500000.0
2006-06-13 01:05:00,2.27166,2.27173,2.27157,2.27163,34300000.0
2006-06-13 01:06:00,2.2716,2.27173,2.27156,2.2716,35900000.0
2006-06-13 01:07:00,2.27139,2.2717,2.27124,2.2717,34100000.0
2006-06-13 01:08:00,2.27166,2.27166,2.27148,2.2715,14200000.0
2006-06-13 01:09:00,2.27151,2.27163,2.2713,2.2713,21900000.0
2006-06-13 01:10:00,2.27151,2.27169,2.27151,2.27151,34600000.0
2006-06-13 01:11:00,2.27149,2.27166,2.27149,2.27157,25500000.0
2006-06-13 01:12:00,2.27135,2.27181,2.27135,2.27177,32200000.0
2006-06-13 01:13:00,2.27168,2.27181,2.27161,2.27174,41300000.0
2006-06-13 01:14:00,2.27167,2.27178,2.27165,2.27165,38700000.0
2006-06-13 01:15:00,2.27179,2.27205,2.27179,2.2718,38800000.0
2006-06-13 01:16:00,2.27171,2.27171,2.27114,2.27114,35300000.0
2006-06-13 01:17:00,2.27113,2.27148,2.27107,2.27131,53800000.0
2006-06-13 01:18:00,2.27141,2.27141,2.27126,2.27127,27300000.0
2006-06-13 01:19:00,2.27115,2.27115,2.27115,2.27115,2100000.0
2006-06-13 01:20:00,2.27107,2.27136,2.27107,2.2713,38700000.0
2006-06-13 01:21:00,2.27128,2.2714,2.27124,2.2714,31100001.0
2006-06-13 01:22:00,2.27135,2.27147,2.27125,2.27138,24600000.0
2006-06-13 01:23:00,2.27137,2.27149,2.27132,2.27146,13800000.0
2006-06-13 01:24:00,2.27138,2.27158,2.27138,2.27156,13300000.0
2006-06-13 01:25:00,2.27161,2.27161,2.27143,2.27143,15200000.0
2006-06-13 01:26:00,2.27138,2.27147,2.27138,2.27144,28900000.0
2006-06-13 01:27:00,2.27145,2.27161,2.27135,2.27136,24900000.0
2006-06-13 01:28:00,2.27137,2.27141,2.2712,2.2712,37000000.0
2006-06-13 01:29:00,2.27115,2.27167,2.27107,2.27167,79199999.0
2006-06-13 01:30:00,2.27175,2.27184,2.2714,2.27155,37600000.0
2006-06-13 01:31:00,2.27154,2.27168,2.27145,2.27161,53100000.0
2006-06-13 01:32:00,2.27153,2.27161,2.27112,2.2712,35300000.0
2006-06-13 01:33:00,2.27128,2.27148,2.27114,2.27134,30700000.0
2006-06-13 01:34:00,2.27116,2.27162,2.27106,2.27117,50700000.0
2006-06-13 01:35:00,2.27107,2.27107,2.27087,2.27093,27200000.0
2006-06-13 01:36:00,2.271,2.27126,2.271,2.27126,16600000.0
2006-06-13 01:37:00,2.27103,2.27113,2.27085,2.27085,17500000.0
2006-06-13 01:38:00,2.27094,2.27101,2.27062,2.27065,24400000.0
2006-06-13 01:39:00,2.27062,2.27119,2.27062,2.27092,41300000.0
2006-06-13 01:40:00,2.27101,2.27111,2.27085,2.27091,40600000.0
2006-06-13 01:41:00,2.27097,2.2712,2.27091,2.2712,30700000.0
2006-06-13 01:42:00,2.27116,2.27169,2.27116,2.27159,19100000.0
2006-06-13 01:43:00,2.27135,2.27139,2.27115,2.27121,27900000.0
2006-06-13 01:44:00,2.27128,2.27143,2.27119,2.27135,27000000.0
2006-06-13 01:45:00,2.27123,2.27152,2.27115,2.27115,25700000.0
2006-06-13 01:46:00,2.27094,2.27124,2.27094,2.2712,30200000.0
2006-06-13 01:47:00,2.27132,2.27138,2.27111,2.27126,45300000.0
2006-06-13 01:48:00,2.27124,2.27124,2.27095,2.271,32700000.0
2006-06-13 01:49:00,2.27103,2.27116,2.27099,2.27116,21600000.0
2006-06-13 01:50:00,2.27109,2.27164,2.27109,2.27164,37400000.0
2006-06-13 01:51:00,2.27186,2.27186,2.27124,2.27124,37700000.0
2006-06-13 01:52:00,2.27101,2.27128,2.27098,2.27105,69500000.0
2006-06-13 01:53:00,2.27096,2.27135,2.27093,2.27132,40600000.0
2006-06-13 01:54:00,2.27127,2.27134,2.27099,2.27099,23500000.0
2006-06-13 01:55:00,2.27104,2.27114,2.27098,2.27098,13800000.0
2006-06-13 01:56:00,2.27087,2.27088,2.2708,2.2708,26800000.0
2006-06-13 01:57:00,2.27094,2.27094,2.27072,2.2708,36600000.0
2006-06-13 01:58:00,2.27087,2.27091,2.27072,2.27072,24200000.0
2006-06-13 01:59:00,2.27065,2.27074,2.27063,2.27065,41900000.0
2006-06-13 02:00:00,2.27072,2.27088,2.27072,2.27088,7200000.0
2006-06-13 02:01:00,2.27076,2.271,2.27076,2.271,46600000.0
2006-06-13 02:02:00,2.271,2.271,2.27061,2.27064,45800000.0
2006-06-13 02:03:00,2.27072,2.2709,2.27072,2.27087,16900000.0
2006-06-13 02:04:00,2.27089,2.27124,2.27084,2.27111,37200000.0
2006-06-13 02:05:00,2.27106,2.27133,2.27105,2.27111,70900000.0
2006-06-13 02:06:00,2.27111,2.27122,2.2711,2.27122,22400000.0
2006-06-13 02:07:00,2.27125,2.27133,2.27107,2.27125,43500000.0
2006-06-13 02:08:00,2.27117,2.27125,2.27101,2.27109,46500000.0
2006-06-13 02:09:00,2.27119,2.27119,2.27078,2.27078,26600000.0
2006-06-13 02:10:00,2.27088,2.27088,2.27051,2.27065,39100000.0
2006-06-13 02:11:00,2.27059,2.27076,2.27054,2.27062,25200000.0
2006-06-13 02:12:00,2.27082,2.27082,2.27051,2.2706,48400000.0
2006-06-13 02:13:00,2.27044,2.27058,2.27042,2.27046,18700000.0
2006-06-13 02:14:00,2.27054,2.27071,2.27054,2.27071,37400000.0
2006-06-13 02:15:00,2.27074,2.27074,2.27056,2.27058,17200000.0
2006-06-13 02:16:00,2.27044,2.27048,2.27037,2.27047,23300000.0
2006-06-13 02:17:00,2.27042,2.27095,2.27042,2.27091,19400000.0
2006-06-13 02:18:00,2.27091,2.27144,2.27091,2.27118,46100001.0
2006-06-13 02:19:00,2.271,2.27102,2.27067,2.27067,16600000.0
2006-06-13 02:20:00,2.27074,2.27076,2.27062,2.27067,21000000.0
2006-06-13 02:21:00,2.27064,2.27068,2.27058,2.27058,39300000.0
2006-06-13 02:22:00,2.27065,2.27078,2.2705,2.27078,33100000.0
2006-06-13 02:23:00,2.27079,2.27086,2.27075,2.27082,35300000.0
2006-06-13 02:24:00,2.27087,2.27087,2.27078,2.27078,4800000.0
2006-06-13 02:25:00,2.27089,2.27093,2.27089,2.27093,20200000.0
2006-06-13 02:26:00,2.27101,2.27104,2.27087,2.27104,26400000.0
2006-06-13 02:27:00,2.27095,2.27103,2.27094,2.271,15200000.0
2006-06-13 02:28:00,2.27102,2.27118,2.27087,2.27087,26700000.0
2006-06-13 02:29:00,2.27101,2.27159,2.27101,2.27101,45500000.0
2006-06-13 02:30:00,2.27104,2.27142,2.27104,2.27123,24000000.0
2006-06-13 02:31:00,2.27116,2.27126,2.27102,2.27126,27400000.0
2006-06-13 02:32:00,2.27119,2.27124,2.27098,2.27112,37000000.0
2006-06-13 02:33:00,2.2713,2.27141,2.2711,2.2711,25000000.0
2006-06-13 02:34:00,2.27115,2.27132,2.27115,2.27119,39500000.0
2006-06-13 02:35:00,2.2712,2.27141,2.27118,2.27118,21900000.0
2006-06-13 02:36:00,2.27135,2.27135,2.27109,2.27114,36000000.0
2006-06-13 02:37:00,2.27107,2.27107,2.27087,2.27094,24100000.0
2006-06-13 02:38:00,2.27107,2.27126,2.27105,2.27105,24400000.0
2006-06-13 02:39:00,2.27111,2.27116,2.27099,2.27104,29500000.0
2006-06-13 02:40:00,2.27107,2.27111,2.27086,2.27096,23700000.0
2006-06-13 02:41:00,2.27097,2.27107,2.27095,2.27095,32800000.0
2006-06-13 02:42:00,2.27104,2.27133,2.27104,2.27105,15600000.0
2006-06-13 02:43:00,2.27109,2.2714,2.27109,2.27118,33300000.0
2006-06-13 02:44:00,2.27116,2.27138,2.27116,2.27124,35400000.0
2006-06-13 02:45:00,2.27109,2.27128,2.27104,2.27117,39900000.0
2006-06-13 02:46:00,2.27113,2.27113,2.27102,2.27102,8800000.0
2006-06-13 02:47:00,2.27092,2.27092,2.27081,2.27081,15600000.0
2006-06-13 02:48:00,2.27044,2.27079,2.27044,2.2706,48500000.0
2006-06-13 02:49:00,2.27086,2.271,2.27086,2.2709,27900000.0
2006-06-13 02:50:00,2.27092,2.27095,2.27068,2.27068,30000000.0
2006-06-13 02:51:00,2.27057,2.27095,2.27047,2.27093,43500000.0
2006-06-13 02:52:00,2.27078,2.27094,2.27062,2.27082,21400000.0
2006-06-13 02:53:00,2.27102,2.2712,2.27102,2.27113,33000000.0
2006-06-13 02:54:00,2.27105,2.27105,2.27092,2.27092,14800000.0
2006-06-13 02:55:00,2.27092,2.27132,2.27092,2.27132,26300000.0
2006-06-13 02:56:00,2.27156,2.27171,2.27138,2.2714,28400000.0
2006-06-13 02:57:00,2.27134,2.27153,2.27125,2.27132,41200000.0
2006-06-13 02:58:00,2.2713,2.27135,2.27113,2.27113,37700000.0
2006-06-13 02:59:00,2.2713,2.27133,2.27104,2.27104,21900000.0
2006-06-13 03:00:00,2.27086,2.27117,2.27084,2.27096,25500000.0
2006-06-13 03:01:00,2.27084,2.27117,2.27084,2.27117,22300000.0
2006-06-13 03:02:00,2.27115,2.27126,2.27115,2.27126,15500000.0
2006-06-13 03:03:00,2.27127,2.27142,2.27121,2.27121,30500000.0
2006-06-13 03:04:00,2.27113,2.27144,2.27113,2.27142,46700000.0
2006-06-13 03:05:00,2.2711,2.27141,2.2711,2.27122,52800000.0
2006-06-13 03:06:00,2.27113,2.27129,2.27112,2.27122,41000000.0
2006-06-13 03:07:00,2.27121,2.27121,2.27103,2.27108,47300000.0
2006-06-13 03:08:00,2.27115,2.27115,2.27064,2.27064,12800000.0
2006-06-13 03:09:00,2.27026,2.27033,2.27019,2.27021,25700000.0
2006-06-13 03:10:00,2.27034,2.27034,2.27008,2.27008,18800000.0
2006-06-13 03:11:00,2.27015,2.27015,2.27012,2.27013,19000000.0
2006-06-13 03:12:00,2.27019,2.27055,2.27015,2.27055,34700000.0
2006-06-13 03:13:00,2.2705,2.2705,2.27038,2.27038,19800000.0
2006-06-13 03:14:00,2.27045,2.27067,2.27024,2.27067,29800000.0
2006-06-13 03:15:00,2.27071,2.27073,2.27059,2.27061,32200000.0
2006-06-13 03:16:00,2.27077,2.27077,2.27058,2.27063,26300000.0
2006-06-13 03:17:00,2.27065,2.27081,2.27055,2.27081,48400000.0
2006-06-13 03:18:00,2.27075,2.27075,2.27047,2.27047,15600000.0
2006-06-13 03:19:00,2.27051,2.2707,2.27043,2.27055,20200000.0
2006-06-13 03:20:00,2.27064,2.27067,2.27056,2.27059,21600000.0
2006-06-13 03:21:00,2.27049,2.27079,2.27049,2.27063,54600000.0
2006-06-13 03:22:00,2.27068,2.27074,2.27056,2.27056,11200000.0
2006-06-13 03:23:00,2.27054,2.27064,2.27051,2.2706,33400000.0
2006-06-13 03:24:00,2.27042,2.27052,2.27028,2.27028,48800001.0
2006-06-13 03:25:00,2.27042,2.27043,2.27026,2.2703,27200000.0
2006-06-13 03:26:00,2.2704,2.2706,2.27039,2.27039,16800000.0
2006-06-13 03:27:00,2.27034,2.27047,2.27034,2.27041,20700000.0
2006-06-13 03:28:00,2.27043,2.27056,2.27033,2.27049,52400000.0
2006-06-13 03:29:00,2.27045,2.27081,2.27032,2.27081,34600000.0
2006-06-13 03:30:00,2.27069,2.27075,2.2706,2.2706,27400000.0
2006-06-13 03:31:00,2.27063,2.27085,2.27058,2.27058,27800000.0
2006-06-13 03:32:00,2.27054,2.27068,2.27052,2.27052,30600000.0
2006-06-13 03:33:00,2.2706,2.27073,2.27055,2.2706,42300000.0
2006-06-13 03:34:00,2.27055,2.27077,2.27051,2.2706,54900000.0
2006-06-13 03:35:00,2.27056,2.27074,2.2705,2.27063,41600000.0
2006-06-13 03:36:00,2.27065,2.27089,2.27065,2.27068,37900000.0
2006-06-13 03:37:00,2.27067,2.27082,2.27054,2.27082,19500000.0
2006-06-13 03:38:00,2.2708,2.27092,2.27078,2.27087,17700000.0
2006-06-13 03:39:00,2.27082,2.27082,2.27078,2.27078,7200000.0
2006-06-13 03:40:00,2.27075,2.2709,2.27073,2.27087,23800000.0
2006-06-13 03:41:00,2.27091,2.27091,2.27063,2.27075,27600000.0
2006-06-13 03:42:00,2.2707,2.27083,2.2707,2.27083,4800000.0
2006-06-13 03:43:00,2.27096,2.27096,2.27075,2.27075,18200000.0
2006-06-13 03:44:00,2.27072,2.27086,2.2707,2.27075,40500000.0
2006-06-13 03:45:00,2.27068,2.27077,2.27067,2.27077,32600000.0
2006-06-13 03:46:00,2.27085,2.27087,2.27072,2.27072,12000000.0
2006-06-13 03:47:00,2.27066,2.27068,2.27056,2.27068,14400000.0
2006-06-13 03:48:00,2.2706,2.27071,2.27048,2.27071,18900000.0
2006-06-13 03:49:00,2.2707,2.27085,2.27068,2.27085,16000000.0
2006-06-13 03:50:00,2.27105,2.27129,2.27105,2.27126,16800000.0
2006-06-13 03:51:00,2.27141,2.27141,2.27117,2.2713,28100000.0
2006-06-13 03:52:00,2.27135,2.27138,2.27126,2.27133,25800000.0
2006-06-13 03:53:00,2.27116,2.27124,2.27114,2.27123,24000000.0
2006-06-13 03:54:00,2.27126,2.27135,2.27108,2.27121,36300000.0
2006-06-13 03:55:00,2.2713,2.2713,2.27125,2.27125,10000000.0
2006-06-13 03:56:00,2.27126,2.27139,2.27121,2.27121,30700000.0
2006-06-13 03:57:00,2.27126,2.2715,2.27126,2.27135,16400000.0
2006-06-13 03:58:00,2.2713,2.27139,2.27127,2.27139,27800000.0
2006-06-13 03:59:00,2.27127,2.27127,2.27113,2.27125,31300000.0
2006-06-13 04:00:00,2.2712,2.27122,2.27115,2.27115,21700000.0
2006-06-13 04:01:00,2.27101,2.27112,2.27093,2.27093,12000000.0
2006-06-13 04:02:00,2.27089,2.27119,2.27088,2.2709,35500000.0
2006-06-13 04:03:00,2.27094,2.27094,2.27087,2.27088,13600000.0
2006-06-13 04:04:00,2.27095,2.27125,2.27095,2.27125,21800000.0
2006-06-13 04:05:00,2.27122,2.27129,2.27108,2.27129,34900000.0
2006-06-13 04:06:00,2.27118,2.27138,2.27117,2.27138,18800000.0
2006-06-13 04:07:00,2.27135,2.2715,2.27121,2.27147,28600000.0
2006-06-13 04:08:00,2.2715,2.2716,2.27133,2.27133,10800000.0
2006-06-13 04:09:00,2.27125,2.27136,2.2712,2.27126,33600000.0
2006-06-13 04:10:00,2.27124,2.27134,2.27114,2.27116,44000000.0
2006-06-13 04:11:00,2.2712,2.2712,2.2711,2.27118,18400000.0
2006-06-13 04:12:00,2.27108,2.27118,2.27095,2.27118,17800000.0
2006-06-13 04:13:00,2.27104,2.27127,2.27087,2.27127,28500000.0
2006-06-13 04:14:00,2.27126,2.27139,2.27107,2.27125,54200000.0
2006-06-13 04:15:00,2.27116,2.27126,2.27115,2.27115,25400000.0
2006-06-13 04:16:00,2.27118,2.27135,2.27109,2.27115,24500000.0
2006-06-13 04:17:00,2.27121,2.27121,2.27105,2.27111,25300000.0
2006-06-13 04:18:00,2.27139,2.27139,2.27129,2.27129,8000000.0
2006-06-13 04:19:00,2.27135,2.27135,2.27122,2.27122,14900000.0
2006-06-13 04:20:00,2.27131,2.27131,2.27124,2.27124,12200000.0
2006-06-13 04:21:00,2.27132,2.27179,2.27132,2.27175,32800000.0
2006-06-13 04:22:00,2.27155,2.27176,2.27155,2.27171,8000000.0
2006-06-13 04:23:00,2.27137,2.27155,2.27125,2.27155,34900000.0
2006-06-13 04:24:00,2.27145,2.2715,2.2713,2.2713,74300000.0
2006-06-13 04:25:00,2.27152,2.2717,2.27143,2.27143,16900000.0
2006-06-13 04:26:00,2.27157,2.2716,2.2713,2.2713,24800000.0
2006-06-13 04:27:00,2.27144,2.27162,2.27144,2.27155,22000000.0
2006-06-13 04:28:00,2.27148,2.27164,2.27146,2.27148,20000000.0
2006-06-13 04:29:00,2.27172,2.27172,2.27151,2.27153,17600000.0
2006-06-13 04:30:00,2.27153,2.27167,2.27144,2.27156,41200000.0
2006-06-13 04:31:00,2.27145,2.27163,2.27145,2.27163,29900000.0
2006-06-13 04:32:00,2.27141,2.27158,2.27141,2.27158,51700000.0
2006-06-13 04:33:00,2.27155,2.2716,2.27145,2.27155,23200000.0
2006-06-13 04:34:00,2.27153,2.2716,2.27147,2.2715,31300000.0
2006-06-13 04:35:00,2.2714,2.2716,2.2714,2.2716,8300000.0
2006-06-13 04:36:00,2.27147,2.27149,2.27136,2.27148,24900000.0
2006-06-13 04:37:00,2.27155,2.2717,2.27138,2.27161,55800000.0
2006-06-13 04:38:00,2.27151,2.27168,2.27151,2.27154,33600000.0
2006-06-13 04:39:00,2.27154,2.27187,2.27154,2.27173,47800000.0
2006-06-13 04:40:00,2.27164,2.27193,2.2715,2.2715,37600000.0
2006-06-13 04:41:00,2.27144,2.2717,2.27144,2.27159,34400000.0
2006-06-13 04:42:00,2.27168,2.27168,2.27168,2.27168,2400000.0
2006-06-13 04:43:00,2.27167,2.27169,2.27147,2.27149,27800000.0
2006-06-13 04:44:00,2.27165,2.27176,2.27155,2.27167,23200000.0
2006-06-13 04:45:00,2.27164,2.27173,2.27161,2.27172,15000000.0
2006-06-13 04:46:00,2.27174,2.27184,2.27171,2.27171,29100000.0
2006-06-13 04:47:00,2.27167,2.27179,2.27164,2.27164,32600000.0
2006-06-13 04:48:00,2.27178,2.27192,2.27169,2.27192,39100000.0
2006-06-13 04:49:00,2.27187,2.27187,2.27152,2.27162,23200000.0
2006-06-13 04:50:00,2.2717,2.27188,2.2717,2.27188,14400000.0
2006-06-13 04:51:00,2.27194,2.27196,2.2718,2.27187,23900000.0
2006-06-13 04:52:00,2.2719,2.27195,2.2719,2.27195,13200000.0
2006-06-13 04:53:00,2.27205,2.27205,2.27189,2.27193,22900000.0
2006-06-13 04:54:00,2.27185,2.27195,2.27183,2.27183,18000000.0
2006-06-13 04:55:00,2.27199,2.27206,2.27198,2.27203,32000000.0
2006-06-13 04:56:00,2.27198,2.272,2.27198,2.272,8100000.0
2006-06-13 04:57:00,2.27205,2.27215,2.27197,2.27208,24300000.0
2006-06-13 04:58:00,2.27213,2.27213,2.27183,2.27189,34000000.0
2006-06-13 04:59:00,2.27182,2.27182,2.27166,2.2717,25400000.0
2006-06-13 05:00:00,2.27187,2.27187,2.27171,2.2718,45000000.0
2006-06-13 05:01:00,2.27184,2.27195,2.27184,2.27195,24600000.0
2006-06-13 05:02:00,2.27192,2.27206,2.27183,2.27183,22400000.0
2006-06-13 05:03:00,2.2718,2.27191,2.27166,2.2719,58900000.0
2006-06-13 05:04:00,2.27175,2.27189,2.27172,2.27172,49300000.0
2006-06-13 05:05:00,2.27189,2.27193,2.27186,2.27186,11500000.0
2006-06-13 05:06:00,2.27187,2.2719,2.27187,2.2719,8800000.0
2006-06-13 05:07:00,2.27189,2.27191,2.27172,2.27185,49400000.0
2006-06-13 05:08:00,2.27208,2.27216,2.27196,2.27212,19400000.0
2006-06-13 05:09:00,2.27205,2.2721,2.27196,2.27208,29200000.0
2006-06-13 05:10:00,2.27198,2.2721,2.27198,2.27205,10200000.0
2006-06-13 05:11:00,2.27197,2.27197,2.27193,2.27193,14400000.0
2006-06-13 05:12:00,2.27189,2.27208,2.27183,2.27208,15000000.0
2006-06-13 05:13:00,2.27188,2.27206,2.27185,2.27202,54300000.0
2006-06-13 05:14:00,2.27194,2.27194,2.27178,2.27178,26100000.0
2006-06-13 05:15:00,2.27191,2.27204,2.2717,2.27188,37600000.0
2006-06-13 05:16:00,2.27176,2.27195,2.27141,2.27141,32400000.0
2006-06-13 05:17:00,2.27129,2.27171,2.27129,2.27143,36600000.0
2006-06-13 05:18:00,2.27132,2.2718,2.27132,2.27175,37900000.0
2006-06-13 05:19:00,2.27177,2.27177,2.2714,2.27143,38100000.0
2006-06-13 05:20:00,2.27116,2.27136,2.27116,2.27132,38600000.0
2006-06-13 05:21:00,2.27125,2.2714,2.27125,2.27138,37900000.0
2006-06-13 05:22:00,2.27128,2.2714,2.27123,2.27137,31200000.0
2006-06-13 05:23:00,2.27136,2.27155,2.27128,2.27128,39300000.0
2006-06-13 05:24:00,2.27123,2.27139,2.27117,2.27139,21400000.0
2006-06-13 05:25:00,2.27157,2.27171,2.27142,2.27142,21900000.0
2006-06-13 05:26:00,2.27153,2.27175,2.27153,2.27162,32400000.0
2006-06-13 05:27:00,2.27155,2.2717,2.27152,2.2717,17800000.0
2006-06-13 05:28:00,2.27155,2.27155,2.2713,2.27136,16100000.0
2006-06-13 05:29:00,2.27132,2.27141,2.27129,2.2713,24200000.0
2006-06-13 05:30:00,2.27147,2.27147,2.27112,2.27112,30100000.0
2006-06-13 05:31:00,2.27093,2.27102,2.27085,2.27085,16100000.0
2006-06-13 05:32:00,2.2708,2.27105,2.2708,2.27095,18300000.0
2006-06-13 05:33:00,2.27114,2.27131,2.271,2.27107,33600000.0
2006-06-13 05:34:00,2.27117,2.2712,2.27102,2.27105,62500000.0
2006-06-13 05:35:00,2.27103,2.27103,2.27089,2.27089,16400000.0
2006-06-13 05:36:00,2.27085,2.27095,2.27083,2.27088,22400000.0
2006-06-13 05:37:00,2.27085,2.2711,2.27085,2.2711,28400000.0
2006-06-13 05:38:00,2.27105,2.2711,2.271,2.2711,32500000.0
2006-06-13 05:39:00,2.27094,2.27104,2.27089,2.27095,30400000.0
2006-06-13 05:40:00,2.2708,2.27105,2.2708,2.27088,34700000.0
2006-06-13 05:41:00,2.27093,2.27113,2.27093,2.27102,28500000.0
2006-06-13 05:42:00,2.27095,2.271,2.2709,2.27095,20700000.0
2006-06-13 05:43:00,2.27102,2.27112,2.27102,2.27112,28400000.0
2006-06-13 05:44:00,2.27105,2.27108,2.27096,2.27096,12600000.0
2006-06-13 05:45:00,2.27106,2.27106,2.27098,2.27098,12700000.0
2006-06-13 05:46:00,2.2711,2.27115,2.27102,2.27102,33400000.0
2006-06-13 05:47:00,2.27103,2.27122,2.27099,2.27122,19400000.0
2006-06-13 05:48:00,2.27124,2.27136,2.27114,2.27122,42300000.0
2006-06-13 05:49:00,2.27114,2.27136,2.27108,2.27136,33400000.0
2006-06-13 05:50:00,2.27126,2.27139,2.27126,2.27139,9400000.0
2006-06-13 05:51:00,2.27139,2.27139,2.27128,2.27128,7200000.0
2006-06-13 05:52:00,2.27138,2.27142,2.27138,2.27142,3100000.0
2006-06-13 05:53:00,2.27137,2.27153,2.27131,2.27141,31600000.0
2006-06-13 05:54:00,2.27133,2.27137,2.27129,2.27133,22300000.0
2006-06-13 05:55:00,2.2713,2.27143,2.2711,2.27139,37300000.0
2006-06-13 05:56:00,2.27152,2.27152,2.27129,2.27129,14300000.0
2006-06-13 05:57:00,2.27122,2.27142,2.27117,2.27127,38100000.0
2006-06-13 05:58:00,2.27123,2.27144,2.27115,2.27115,41700000.0
2006-06-13 05:59:00,2.2712,2.27124,2.27116,2.27121,31300000.0
2006-06-13 06:00:00,2.27108,2.27129,2.27106,2.27123,30500000.0
2006-06-13 06:01:00,2.27137,2.27159,2.27137,2.27143,27100000.0
2006-06-13 06:02:00,2.2713,2.2714,2.2713,2.27133,17000000.0
2006-06-13 06:03:00,2.2713,2.2714,2.2713,2.2714,29500000.0
2006-06-13 06:04:00,2.27136,2.27136,2.27134,2.27134,15300000.0
2006-06-13 06:05:00,2.27127,2.27149,2.27127,2.27149,13200000.0
2006-06-13 06:06:00,2.27154,2.27154,2.27132,2.27133,36800000.0
2006-06-13 06:07:00,2.27119,2.27134,2.27103,2.27103,37300000.0
2006-06-13 06:08:00,2.27109,2.27119,2.271,2.27102,52200000.0
2006-06-13 06:09:00,2.271,2.27108,2.27077,2.27079,28400000.0
2006-06-13 06:10:00,2.2708,2.27097,2.27074,2.27093,51600000.0
2006-06-13 06:11:00,2.27085,2.27089,2.27076,2.27076,8000000.0
2006-06-13 06:12:00,2.27077,2.27127,2.27077,2.27124,30700000.0
2006-06-13 06:13:00,2.27127,2.27147,2.27127,2.27146,50800000.0
2006-06-13 06:14:00,2.27133,2.2714,2.27122,2.27125,17600000.0
2006-06-13 06:15:00,2.27143,2.27143,2.27117,2.27118,17700000.0
2006-06-13 06:16:00,2.27123,2.27123,2.2708,2.27093,31800000.0
2006-06-13 06:17:00,2.27098,2.27098,2.2708,2.2708,33100000.0
2006-06-13 06:18:00,2.27092,2.27107,2.27092,2.27106,37700000.0
2006-06-13 06:19:00,2.27109,2.27145,2.27109,2.2712,32800000.0
2006-06-13 06:20:00,2.27117,2.27139,2.27117,2.27135,32400000.0
2006-06-13 06:21:00,2.2713,2.27136,2.27119,2.27133,22800000.0
2006-06-13 06:22:00,2.27125,2.27134,2.27107,2.27134,30100000.0
2006-06-13 06:23:00,2.27134,2.27134,2.27107,2.27107,52500000.0
2006-06-13 06:24:00,2.27117,2.27122,2.27099,2.27099,12900000.0
2006-06-13 06:25:00,2.27089,2.27112,2.27089,2.27093,24100000.0
2006-06-13 06:26:00,2.27112,2.27126,2.27112,2.27115,24200000.0
2006-06-13 06:27:00,2.2712,2.27123,2.27119,2.2712,18500000.0
2006-06-13 06:28:00,2.27115,2.27122,2.27097,2.27111,26300000.0
2006-06-13 06:29:00,2.27104,2.2712,2.27094,2.27094,38000000.0
2006-06-13 06:30:00,2.27113,2.27125,2.27109,2.27109,24800000.0
2006-06-13 06:31:00,2.27101,2.2712,2.27093,2.271,83700000.0
2006-06-13 06:32:00,2.27099,2.27099,2.27073,2.27085,28600000.0
2006-06-13 06:33:00,2.27082,2.27115,2.27082,2.27115,48100000.0
2006-06-13 06:34:00,2.27137,2.27137,2.27085,2.27085,36300000.0
2006-06-13 06:35:00,2.27106,2.27106,2.27104,2.27104,8400000.0
2006-06-13 06:36:00,2.27114,2.27138,2.27114,2.27125,18000000.0
2006-06-13 06:37:00,2.27124,2.27128,2.27113,2.27119,18100000.0
2006-06-13 06:38:00,2.27121,2.27154,2.27121,2.27147,54700000.0
2006-06-13 06:39:00,2.2716,2.27163,2.27135,2.27135,13200000.0
2006-06-13 06:40:00,2.27144,2.2715,2.27144,2.27144,16200000.0
2006-06-13 06:41:00,2.2715,2.2715,2.27143,2.27143,19400000.0
2006-06-13 06:42:00,2.27144,2.27144,2.27134,2.27134,7200000.0
2006-06-13 06:43:00,2.27131,2.27131,2.27117,2.27126,28000000.0
2006-06-13 06:44:00,2.27106,2.27142,2.27105,2.27128,56800000.0
2006-06-13 06:45:00,2.27114,2.27134,2.27114,2.27125,31600000.0
2006-06-13 06:46:00,2.2712,2.2712,2.271,2.27115,15600000.0
2006-06-13 06:47:00,2.27108,2.27115,2.27087,2.27095,47200000.0
2006-06-13 06:48:00,2.27094,2.27124,2.27091,2.27107,35000000.0
2006-06-13 06:49:00,2.27098,2.27106,2.27098,2.27103,9400000.0
2006-06-13 06:50:00,2.27113,2.27113,2.2711,2.2711,13400000.0
2006-06-13 06:51:00,2.27117,2.2712,2.27097,2.27105,18400000.0
2006-06-13 06:52:00,2.27105,2.27114,2.27101,2.27108,22000000.0
2006-06-13 06:53:00,2.27112,2.27128,2.27112,2.27119,16200000.0
2006-06-13 06:54:00,2.27129,2.27134,2.27111,2.27134,33700000.0
2006-06-13 06:55:00,2.27138,2.27142,2.27129,2.2713,12800000.0
2006-06-13 06:56:00,2.27135,2.27155,2.27135,2.27138,25000000.0
2006-06-13 06:57:00,2.27136,2.27161,2.27136,2.2714,38900000.0
2006-06-13 06:58:00,2.27145,2.27156,2.27135,2.27137,47800000.0
2006-06-13 06:59:00,2.27139,2.27157,2.2713,2.27141,17500000.0
2006-06-13 07:00:00,2.27124,2.27147,2.27115,2.27115,34700000.0
2006-06-13 07:01:00,2.27117,2.27128,2.27117,2.27128,12700000.0
2006-06-13 07:02:00,2.27133,2.27142,2.2713,2.27142,28400000.0
2006-06-13 07:03:00,2.27134,2.27148,2.27116,2.2714,45900000.0
2006-06-13 07:04:00,2.27136,2.2714,2.27103,2.27113,85800000.0
2006-06-13 07:05:00,2.27128,2.27133,2.27108,2.27133,34900000.0
2006-06-13 07:06:00,2.27117,2.27135,2.27103,2.27104,24700000.0
2006-06-13 07:07:00,2.27104,2.27121,2.27104,2.27121,29800000.0
2006-06-13 07:08:00,2.27136,2.27136,2.2711,2.27128,25000000.0
2006-06-13 07:09:00,2.27141,2.27152,2.27126,2.27152,16000000.0
2006-06-13 07:10:00,2.27124,2.27134,2.27112,2.27114,24000000.0
2006-06-13 07:11:00,2.27113,2.27137,2.27113,2.27137,27500000.0
2006-06-13 07:12:00,2.27121,2.27121,2.27115,2.27121,20000000.0
2006-06-13 07:13:00,2.27113,2.2713,2.27102,2.2713,42700000.0
2006-06-13 07:14:00,2.2713,2.2715,2.2713,2.27137,34400000.0
2006-06-13 07:15:00,2.27156,2.27156,2.27106,2.27122,34800000.0
2006-06-13 07:16:00,2.27125,2.27125,2.27109,2.27109,10500000.0
2006-06-13 07:17:00,2.27085,2.27094,2.27073,2.27075,34600000.0
2006-06-13 07:18:00,2.2708,2.27099,2.2708,2.27099,22300000.0
2006-06-13 07:19:00,2.27099,2.27099,2.27089,2.27096,48600001.0
2006-06-13 07:20:00,2.27093,2.27101,2.27083,2.27085,42700000.0
2006-06-13 07:21:00,2.27085,2.27105,2.27085,2.27105,22200000.0
2006-06-13 07:22:00,2.27094,2.27128,2.27093,2.2711,31500000.0
2006-06-13 07:23:00,2.27111,2.27115,2.27097,2.27097,12000000.0
2006-06-13 07:24:00,2.27114,2.27115,2.27093,2.27109,49100000.0
2006-06-13 07:25:00,2.27108,2.27127,2.27108,2.2711,36400000.0
2006-06-13 07:26:00,2.27117,2.27138,2.2711,2.27137,46600000.0
2006-06-13 07:27:00,2.27157,2.27166,2.2714,2.27157,61300000.0
2006-06-13 07:28:00,2.27168,2.27168,2.27144,2.27144,12400000.0
2006-06-13 07:29:00,2.27139,2.27139,2.27108,2.27132,13300000.0
2006-06-13 07:30:00,2.27127,2.27127,2.27083,2.2709,25600000.0
2006-06-13 07:31:00,2.27086,2.27094,2.27071,2.27071,43200000.0
2006-06-13 07:32:00,2.27059,2.27091,2.27059,2.27091,22300000.0
2006-06-13 07:33:00,2.27092,2.27102,2.27075,2.27102,11200000.0
2006-06-13 07:34:00,2.27098,2.27155,2.27098,2.27126,42700000.0
2006-06-13 07:35:00,2.27118,2.27118,2.2709,2.27105,19000000.0
2006-06-13 07:36:00,2.27089,2.27089,2.27061,2.27063,20000000.0
2006-06-13 07:37:00,2.27057,2.27057,2.27007,2.27007,31000000.0
2006-06-13 07:38:00,2.27007,2.27012,2.26987,2.27008,44700000.0
2006-06-13 07:39:00,2.27004,2.27072,2.27004,2.27072,24200000.0
2006-06-13 07:40:00,2.27054,2.27078,2.27045,2.27078,56700000.0
2006-06-13 07:41:00,2.27051,2.27111,2.27044,2.27096,49700000.0
2006-06-13 07:42:00,2.27096,2.27124,2.27096,2.27121,30800000.0
2006-06-13 07:43:00,2.27111,2.27123,2.27091,2.27105,22600000.0
2006-06-13 07:44:00,2.2711,2.27128,2.27092,2.27092,28300000.0
2006-06-13 07:45:00,2.27097,2.27121,2.2709,2.27103,59100000.0
2006-06-13 07:46:00,2.27118,2.27121,2.27072,2.271,37000000.0
2006-06-13 07:47:00,2.27116,2.27128,2.27105,2.27112,48900000.0
2006-06-13 07:48:00,2.27126,2.27126,2.27098,2.27113,30800000.0
2006-06-13 07:49:00,2.27112,2.27112,2.27099,2.27099,41600000.0
2006-06-13 07:50:00,2.27099,2.27111,2.27093,2.27105,30700000.0
2006-06-13 07:51:00,2.27103,2.27116,2.27071,2.27071,27800000.0
2006-06-13 07:52:00,2.27066,2.27075,2.27046,2.27073,40200000.0
2006-06-13 07:53:00,2.2707,2.27087,2.2707,2.27087,29900000.0
2006-06-13 07:54:00,2.27117,2.27227,2.27117,2.27212,44000000.0
2006-06-13 07:55:00,2.27191,2.2721,2.27172,2.27172,36000000.0
2006-06-13 07:56:00,2.27141,2.27148,2.27114,2.27114,12400000.0
2006-06-13 07:57:00,2.2709,2.27114,2.2707,2.27078,61900000.0
2006-06-13 07:58:00,2.27086,2.27086,2.27042,2.2706,29000000.0
2006-06-13 07:59:00,2.27044,2.27055,2.27033,2.27045,18800000.0
2006-06-13 08:00:00,2.2707,2.27101,2.2707,2.27076,31700000.0
2006-06-13 08:01:00,2.27072,2.27072,2.27053,2.27068,73300000.0
2006-06-13 08:02:00,2.27061,2.27075,2.27061,2.27066,18400000.0
2006-06-13 08:03:00,2.27049,2.27103,2.27049,2.27103,34600000.0
2006-06-13 08:04:00,2.27119,2.27146,2.27098,2.27121,37100000.0
2006-06-13 08:05:00,2.27107,2.27113,2.27081,2.27092,29700000.0
2006-06-13 08:06:00,2.27086,2.27135,2.27086,2.27135,30400000.0
2006-06-13 08:07:00,2.27139,2.27139,2.27094,2.27094,25600000.0
2006-06-13 08:08:00,2.27086,2.27086,2.2705,2.27053,38200000.0
2006-06-13 08:09:00,2.27044,2.27044,2.27011,2.27029,41300000.0
2006-06-13 08:10:00,2.2704,2.27065,2.2704,2.27056,23000000.0
2006-06-13 08:11:00,2.27036,2.27108,2.27036,2.27104,36500000.0
2006-06-13 08:12:00,2.2711,2.27129,2.2711,2.27129,10100000.0
2006-06-13 08:13:00,2.27131,2.27131,2.2708,2.27083,39600000.0
2006-06-13 08:14:00,2.27111,2.27111,2.2708,2.27094,29600000.0
2006-06-13 08:15:00,2.27116,2.2712,2.27097,2.2712,22700000.0
2006-06-13 08:16:00,2.27121,2.27121,2.27096,2.27104,17400000.0
2006-06-13 08:17:00,2.27114,2.2714,2.27104,2.27139,45000000.0
2006-06-13 08:18:00,2.27168,2.27187,2.27163,2.27172,21000000.0
2006-06-13 08:19:00,2.27168,2.27227,2.27163,2.27224,34900000.0
2006-06-13 08:20:00,2.27192,2.27214,2.2718,2.27198,30900000.0
2006-06-13 08:21:00,2.27178,2.27195,2.27171,2.27195,22600000.0
2006-06-13 08:22:00,2.27181,2.27207,2.27165,2.27191,21200000.0
2006-06-13 08:23:00,2.27196,2.27196,2.27153,2.27157,39400000.0
2006-06-13 08:24:00,2.27147,2.27215,2.27145,2.27191,32400000.0
2006-06-13 08:25:00,2.27191,2.27191,2.2713,2.27132,44000000.0
2006-06-13 08:26:00,2.27117,2.27117,2.2707,2.2707,23800000.0
2006-06-13 08:27:00,2.27054,2.27054,2.27004,2.27008,24000000.0
2006-06-13 08:28:00,2.27014,2.271,2.27014,2.27094,47500000.0
2006-06-13 08:29:00,2.27128,2.27162,2.27128,2.27151,35000000.0
2006-06-13 08:30:00,2.27134,2.27159,2.27039,2.27039,36300000.0
2006-06-13 08:31:00,2.27042,2.27078,2.27036,2.27038,43600000.0
2006-06-13 08:32:00,2.27039,2.27055,2.2703,2.27049,38100000.0
2006-06-13 08:33:00,2.27075,2.27083,2.2707,2.2707,16500000.0
2006-06-13 08:34:00,2.27077,2.27087,2.27073,2.27076,43000000.0
2006-06-13 08:35:00,2.27073,2.27104,2.27066,2.2709,26800000.0
2006-06-13 08:36:00,2.27086,2.27091,2.27071,2.27081,31000000.0
2006-06-13 08:37:00,2.271,2.271,2.27067,2.27073,47200001.0
2006-06-13 08:38:00,2.27087,2.27103,2.27087,2.27103,15300000.0
2006-06-13 08:39:00,2.27099,2.27103,2.2708,2.27098,37000000.0
2006-06-13 08:40:00,2.27106,2.27135,2.27101,2.2711,37600000.0
2006-06-13 08:41:00,2.27085,2.2711,2.27083,2.27098,33300000.0
2006-06-13 08:42:00,2.27077,2.27093,2.27065,2.27075,20600000.0
2006-06-13 08:43:00,2.27056,2.27056,2.27015,2.27015,24700000.0
2006-06-13 08:44:00,2.27014,2.2702,2.2694,2.26959,27200000.0
2006-06-13 08:45:00,2.26964,2.27031,2.26957,2.27031,33500000.0
2006-06-13 08:46:00,2.27026,2.27028,2.26978,2.26978,27600000.0
2006-06-13 08:47:00,2.26984,2.26989,2.26958,2.26989,61700000.0
2006-06-13 08:48:00,2.26983,2.27017,2.26983,2.27017,13600000.0
2006-06-13 08:49:00,2.27072,2.27149,2.27072,2.27131,17900000.0
2006-06-13 08:50:00,2.2713,2.27168,2.2713,2.27134,37900000.0
2006-06-13 08:51:00,2.27101,2.27101,2.27034,2.27034,40400000.0
2006-06-13 08:52:00,2.27035,2.27123,2.27035,2.27123,51200000.0
2006-06-13 08:53:00,2.27141,2.27151,2.2713,2.27131,58800001.0
2006-06-13 08:54:00,2.27125,2.27135,2.27125,2.27125,14400000.0
2006-06-13 08:55:00,2.27132,2.27133,2.27123,2.2713,14900000.0
2006-06-13 08:56:00,2.27115,2.27117,2.27044,2.27044,18200000.0
2006-06-13 08:57:00,2.2704,2.27111,2.2704,2.27111,48600000.0
2006-06-13 08:58:00,2.27121,2.2715,2.27096,2.2715,29400000.0
2006-06-13 08:59:00,2.27153,2.27153,2.27102,2.27116,39300000.0
2006-06-13 09:00:00,2.2711,2.27157,2.2711,2.27157,32900000.0
2006-06-13 09:01:00,2.27189,2.27196,2.27168,2.27186,32500000.0
2006-06-13 09:02:00,2.27197,2.27212,2.27175,2.27184,28600000.0
2006-06-13 09:03:00,2.27192,2.27207,2.27184,2.27194,28000000.0
2006-06-13 09:04:00,2.27208,2.27248,2.27208,2.27232,23200000.0
2006-06-13 09:05:00,2.27225,2.27243,2.27206,2.27211,46400000.0
2006-06-13 09:06:00,2.27198,2.27247,2.27198,2.27215,52100000.0
2006-06-13 09:07:00,2.27224,2.27224,2.27194,2.27194,30500000.0
2006-06-13 09:08:00,2.27225,2.27329,2.27225,2.27329,28900000.0
2006-06-13 09:09:00,2.2731,2.2731,2.27254,2.27271,28000000.0
2006-06-13 09:10:00,2.27278,2.27304,2.27273,2.27296,26200000.0
2006-06-13 09:11:00,2.27267,2.27267,2.27215,2.27223,38300000.0
2006-06-13 09:12:00,2.27209,2.27235,2.27199,2.27208,33800000.0
2006-06-13 09:13:00,2.27206,2.27216,2.27184,2.27205,27400000.0
2006-06-13 09:14:00,2.2721,2.27233,2.27207,2.2721,34000000.0
2006-06-13 09:15:00,2.27189,2.2722,2.27189,2.2722,13200000.0
2006-06-13 09:16:00,2.27241,2.27299,2.27241,2.27289,15200000.0
2006-06-13 09:17:00,2.27287,2.27287,2.27249,2.27258,12500000.0
2006-06-13 09:18:00,2.2724,2.2724,2.2721,2.27215,28500000.0
2006-06-13 09:19:00,2.27224,2.27245,2.27224,2.27231,30700000.0
2006-06-13 09:20:00,2.27237,2.27243,2.27214,2.27214,38400000.0
2006-06-13 09:21:00,2.27245,2.2728,2.27245,2.27267,13300000.0
2006-06-13 09:22:00,2.27281,2.27347,2.27275,2.27341,60900000.0
2006-06-13 09:23:00,2.27351,2.27351,2.27321,2.27346,18000000.0
2006-06-13 09:24:00,2.27349,2.27376,2.27334,2.27376,55000000.0
2006-06-13 09:25:00,2.27356,2.2739,2.27348,2.27357,43400000.0
2006-06-13 09:26:00,2.27356,2.27356,2.27327,2.27335,31000000.0
2006-06-13 09:27:00,2.27331,2.27353,2.27297,2.27297,24800000.0
2006-06-13 09:28:00,2.27297,2.27297,2.27253,2.27279,37200000.0
2006-06-13 09:29:00,2.27238,2.27297,2.2723,2.27297,24800000.0
2006-06-13 09:30:00,2.27284,2.27304,2.27253,2.27253,49800000.0
2006-06-13 09:31:00,2.27266,2.27281,2.27266,2.27266,32100000.0
2006-06-13 09:32:00,2.27263,2.27263,2.27217,2.27227,59700000.0
2006-06-13 09:33:00,2.27218,2.27261,2.27218,2.27261,15700000.0
2006-06-13 09:34:00,2.27247,2.27259,2.27231,2.27254,29900000.0
2006-06-13 09:35:00,2.27267,2.2728,2.27264,2.27265,37300000.0
2006-06-13 09:36:00,2.27266,2.27294,2.27243,2.27283,35700000.0
2006-06-13 09:37:00,2.27281,2.27302,2.2727,2.27283,36700000.0
2006-06-13 09:38:00,2.27293,2.27303,2.2728,2.27303,20700000.0
2006-06-13 09:39:00,2.27284,2.27294,2.27272,2.27282,32400000.0
2006-06-13 09:40:00,2.2728,2.27292,2.2728,2.27288,16300000.0
2006-06-13 09:41:00,2.273,2.2732,2.273,2.2732,14000000.0
2006-06-13 09:42:00,2.27299,2.27338,2.27299,2.27338,42600000.0
2006-06-13 09:43:00,2.27344,2.27347,2.27329,2.27333,57800001.0
2006-06-13 09:44:00,2.27341,2.27342,2.27319,2.27329,42200000.0
2006-06-13 09:45:00,2.27312,2.27333,2.273,2.273,40800000.0
2006-06-13 09:46:00,2.27302,2.27306,2.27297,2.27297,22100000.0
2006-06-13 09:47:00,2.27281,2.27303,2.27281,2.27297,30600000.0
2006-06-13 09:48:00,2.273,2.27316,2.273,2.27316,46300000.0
2006-06-13 09:49:00,2.27336,2.27336,2.27309,2.27315,38200000.0
2006-06-13 09:50:00,2.27351,2.27395,2.27351,2.27395,14200000.0
2006-06-13 09:51:00,2.27425,2.27425,2.27388,2.27388,23900000.0
2006-06-13 09:52:00,2.2739,2.27402,2.27368,2.27387,34100000.0
2006-06-13 09:53:00,2.27377,2.27391,2.27365,2.27366,26200000.0
2006-06-13 09:54:00,2.27358,2.27399,2.27358,2.27399,37700000.0
2006-06-13 09:55:00,2.27405,2.27426,2.27396,2.27417,16000000.0
2006-06-13 09:56:00,2.27424,2.27438,2.27392,2.27392,51099999.0
2006-06-13 09:57:00,2.27384,2.27384,2.27331,2.27333,46700000.0
2006-06-13 09:58:00,2.27344,2.27358,2.27325,2.27326,38200000.0
2006-06-13 09:59:00,2.27331,2.2734,2.27314,2.27322,31200000.0
2006-06-13 10:00:00,2.27331,2.27367,2.27331,2.27351,41400000.0
2006-06-13 10:01:00,2.27347,2.27347,2.27323,2.2733,33800000.0
2006-06-13 10:02:00,2.27335,2.27335,2.27297,2.27322,43600000.0
2006-06-13 10:03:00,2.27318,2.27325,2.27295,2.27302,35400000.0
2006-06-13 10:04:00,2.27316,2.27316,2.27273,2.27282,62600000.0
2006-06-13 10:05:00,2.27288,2.273,2.27273,2.27296,75800000.0
2006-06-13 10:06:00,2.27284,2.27284,2.27238,2.27238,16100000.0
2006-06-13 10:07:00,2.27247,2.27247,2.27221,2.27221,38100000.0
2006-06-13 10:08:00,2.27208,2.27249,2.27208,2.27211,26000000.0
2006-06-13 10:09:00,2.27207,2.27216,2.27186,2.27187,22200000.0
2006-06-13 10:10:00,2.27183,2.27205,2.27176,2.27205,13500000.0
2006-06-13 10:11:00,2.27194,2.27196,2.27177,2.27192,35800000.0
2006-06-13 10:12:00,2.27205,2.27215,2.27194,2.27215,43300000.0
2006-06-13 10:13:00,2.27204,2.27216,2.27185,2.27199,40500000.0
2006-06-13 10:14:00,2.27194,2.27209,2.27192,2.27192,49800000.0
2006-06-13 10:15:00,2.27201,2.27225,2.27184,2.27221,41700000.0
2006-06-13 10:16:00,2.27209,2.2724,2.27206,2.2724,42300000.0
2006-06-13 10:17:00,2.27253,2.27269,2.27232,2.27256,32900000.0
2006-06-13 10:18:00,2.27248,2.2728,2.27248,2.2728,42700000.0
2006-06-13 10:19:00,2.27273,2.27316,2.27273,2.27295,42200000.0
2006-06-13 10:20:00,2.27293,2.27294,2.27273,2.27273,32000000.0
2006-06-13 10:21:00,2.27281,2.27289,2.27258,2.27268,39900000.0
2006-06-13 10:22:00,2.27246,2.27251,2.2721,2.27251,52100000.0
2006-06-13 10:23:00,2.2725,2.27251,2.27223,2.2725,42700000.0
2006-06-13 10:24:00,2.27244,2.27295,2.2724,2.27295,49300000.0
2006-06-13 10:25:00,2.27286,2.27305,2.27281,2.27297,41200000.0
2006-06-13 10:26:00,2.27325,2.27339,2.27306,2.27339,53800000.0
2006-06-13 10:27:00,2.27334,2.27373,2.2733,2.27373,39700000.0
2006-06-13 10:28:00,2.27366,2.27366,2.27339,2.27343,39500000.0
2006-06-13 10:29:00,2.27337,2.27355,2.27272,2.27272,32200000.0
2006-06-13 10:30:00,2.2728,2.27472,2.2728,2.2747,48500000.0
2006-06-13 10:31:00,2.2748,2.27497,2.2748,2.27489,18800000.0
2006-06-13 10:32:00,2.27464,2.27465,2.27403,2.27427,34500000.0
2006-06-13 10:33:00,2.27438,2.27443,2.27408,2.27421,49100000.0
2006-06-13 10:34:00,2.27424,2.27441,2.2741,2.2741,15100000.0
2006-06-13 10:35:00,2.27403,2.27433,2.27403,2.27433,37000000.0
2006-06-13 10:36:00,2.27442,2.27442,2.27389,2.27389,18300000.0
2006-06-13 10:37:00,2.2737,2.274,2.27332,2.27332,59600000.0
2006-06-13 10:38:00,2.27314,2.2734,2.27281,2.27309,65499999.0
2006-06-13 10:39:00,2.27293,2.27331,2.27283,2.27331,43800000.0
2006-06-13 10:40:00,2.27337,2.27355,2.27333,2.27344,47000000.0
2006-06-13 10:41:00,2.27347,2.27375,2.27336,2.27346,30000000.0
2006-06-13 10:42:00,2.27311,2.27311,2.27285,2.27307,15400000.0
2006-06-13 10:43:00,2.27313,2.27343,2.27283,2.27298,48000000.0
2006-06-13 10:44:00,2.27303,2.27346,2.27303,2.27338,43800000.0
2006-06-13 10:45:00,2.27342,2.27346,2.27326,2.27326,17000000.0
2006-06-13 10:46:00,2.27315,2.27322,2.27278,2.27278,47200000.0
2006-06-13 10:47:00,2.27274,2.27296,2.27265,2.27294,86000000.0
2006-06-13 10:48:00,2.27273,2.27286,2.27264,2.27278,46800000.0
2006-06-13 10:49:00,2.27287,2.2731,2.27287,2.2731,28200000.0
2006-06-13 10:50:00,2.2729,2.27382,2.27284,2.27362,60100000.0
2006-06-13 10:51:00,2.27333,2.27333,2.27299,2.27299,17400000.0
2006-06-13 10:52:00,2.27287,2.27289,2.27249,2.27274,46600000.0
2006-06-13 10:53:00,2.27273,2.27306,2.27257,2.2726,42800000.0
2006-06-13 10:54:00,2.27259,2.2727,2.27216,2.27229,17400000.0
2006-06-13 10:55:00,2.27249,2.27307,2.27241,2.27307,43100000.0
2006-06-13 10:56:00,2.27298,2.27298,2.27264,2.27275,35100000.0
2006-06-13 10:57:00,2.27271,2.27285,2.27257,2.27263,42000000.0
2006-06-13 10:58:00,2.27273,2.27289,2.27257,2.27266,41400000.0
2006-06-13 10:59:00,2.27275,2.27362,2.27275,2.27362,73800000.0
2006-06-13 11:00:00,2.27396,2.27428,2.27335,2.2735,42600000.0
2006-06-13 11:01:00,2.27341,2.27341,2.27313,2.27328,22000000.0
2006-06-13 11:02:00,2.27308,2.27343,2.27297,2.27339,33000000.0
2006-06-13 11:03:00,2.27339,2.27346,2.27312,2.27317,40200000.0
2006-06-13 11:04:00,2.27345,2.27361,2.2733,2.27337,37100000.0
2006-06-13 11:05:00,2.27352,2.27377,2.27348,2.27354,44000000.0
2006-06-13 11:06:00,2.27363,2.27363,2.27334,2.27346,40000000.0
2006-06-13 11:07:00,2.27338,2.27375,2.27338,2.27358,56100000.0
2006-06-13 11:08:00,2.27358,2.27397,2.27358,2.27358,39400000.0
2006-06-13 11:09:00,2.27351,2.27359,2.27331,2.27331,30700000.0
2006-06-13 11:10:00,2.27316,2.27342,2.27265,2.27265,23100000.0
2006-06-13 11:11:00,2.27266,2.27273,2.27224,2.27257,36200000.0
2006-06-13 11:12:00,2.2727,2.27298,2.27247,2.27284,37000000.0
2006-06-13 11:13:00,2.27292,2.27297,2.27271,2.27287,39700000.0
2006-06-13 11:14:00,2.27288,2.27301,2.27269,2.27289,48900000.0
2006-06-13 11:15:00,2.27279,2.27289,2.27259,2.27289,29800000.0
2006-06-13 11:16:00,2.27278,2.27334,2.27278,2.27315,26500000.0
2006-06-13 11:17:00,2.27341,2.27347,2.27309,2.27343,31000000.0
2006-06-13 11:18:00,2.27358,2.27396,2.27356,2.27395,83000000.0
2006-06-13 11:19:00,2.27378,2.27395,2.27367,2.27378,42000000.0
2006-06-13 11:20:00,2.27388,2.27431,2.2738,2.27431,58200001.0
2006-06-13 11:21:00,2.2743,2.27438,2.27381,2.27387,30800000.0
2006-06-13 11:22:00,2.27347,2.27347,2.27297,2.27305,34000000.0
2006-06-13 11:23:00,2.27317,2.2733,2.27298,2.2732,46900000.0
2006-06-13 11:24:00,2.27344,2.27357,2.27339,2.27351,37700000.0
2006-06-13 11:25:00,2.27332,2.27339,2.27315,2.27315,30800000.0
2006-06-13 11:26:00,2.27327,2.27347,2.27304,2.27347,42000000.0
2006-06-13 11:27:00,2.27355,2.27358,2.27322,2.27335,27800000.0
2006-06-13 11:28:00,2.27344,2.27349,2.27322,2.27349,46900000.0
2006-06-13 11:29:00,2.27346,2.27346,2.273,2.273,44600000.0
2006-06-13 11:30:00,2.27287,2.27287,2.27242,2.27249,31100000.0
2006-06-13 11:31:00,2.27223,2.2725,2.2721,2.27233,37700000.0
2006-06-13 11:32:00,2.2724,2.27248,2.27217,2.27223,26800000.0
2006-06-13 11:33:00,2.27213,2.27262,2.27212,2.27258,40400000.0
2006-06-13 11:34:00,2.27249,2.27256,2.27228,2.27228,35200000.0
2006-06-13 11:35:00,2.27221,2.27263,2.27209,2.27248,30100000.0
2006-06-13 11:36:00,2.27259,2.27277,2.27249,2.27264,44600000.0
2006-06-13 11:37:00,2.2726,2.27264,2.27245,2.27264,34000000.0
2006-06-13 11:38:00,2.27268,2.2729,2.27252,2.27278,46800000.0
2006-06-13 11:39:00,2.27292,2.27319,2.27272,2.27319,30800000.0
2006-06-13 11:40:00,2.2731,2.27354,2.27297,2.27354,27700000.0
2006-06-13 11:41:00,2.2734,2.27379,2.2734,2.27362,59199999.0
2006-06-13 11:42:00,2.27337,2.27365,2.27325,2.27326,42200000.0
2006-06-13 11:43:00,2.27314,2.27367,2.27314,2.27358,31000000.0
2006-06-13 11:44:00,2.27342,2.27342,2.27297,2.27308,47999999.0
2006-06-13 11:45:00,2.27322,2.27322,2.27274,2.27274,37799999.0
2006-06-13 11:46:00,2.27284,2.27289,2.27238,2.2725,27000000.0
2006-06-13 11:47:00,2.27292,2.27304,2.2725,2.2729,39500000.0
2006-06-13 11:48:00,2.27277,2.27313,2.27277,2.27303,54099999.0
2006-06-13 11:49:00,2.27292,2.27296,2.27257,2.27289,49300000.0
2006-06-13 11:50:00,2.27299,2.273,2.27263,2.2729,29600000.0
2006-06-13 11:51:00,2.27303,2.27303,2.27276,2.27296,30700000.0
2006-06-13 11:52:00,2.27306,2.27306,2.27231,2.27244,26800000.0
2006-06-13 11:53:00,2.2714,2.27221,2.26998,2.2722,22700000.0
2006-06-13 11:54:00,2.27228,2.27282,2.27228,2.27242,37300000.0
2006-06-13 11:55:00,2.2723,2.27263,2.27226,2.27228,42000000.0
2006-06-13 11:56:00,2.27237,2.27253,2.2722,2.27233,72800000.0
2006-06-13 11:57:00,2.2727,2.27294,2.27263,2.27263,41700000.0
2006-06-13 11:58:00,2.27264,2.27277,2.27263,2.27266,28500000.0
2006-06-13 11:59:00,2.27263,2.27271,2.2725,2.27268,34000000.0
2006-06-13 12:00:00,2.27262,2.27279,2.27249,2.27265,26800000.0
2006-06-13 12:01:00,2.27266,2.27292,2.27262,2.27269,36700000.0
2006-06-13 12:02:00,2.27264,2.27288,2.2726,2.27275,26400000.0
2006-06-13 12:03:00,2.27278,2.27296,2.27275,2.27292,22900000.0
2006-06-13 12:04:00,2.27279,2.27279,2.2726,2.27272,31400000.0
2006-06-13 12:05:00,2.27305,2.27314,2.27291,2.27291,32200000.0
2006-06-13 12:06:00,2.27304,2.27321,2.27288,2.27321,48200000.0
2006-06-13 12:07:00,2.27324,2.27338,2.27313,2.27331,44900000.0
2006-06-13 12:08:00,2.27337,2.27353,2.27325,2.27325,28100000.0
2006-06-13 12:09:00,2.27331,2.27335,2.27321,2.27327,30600000.0
2006-06-13 12:10:00,2.27336,2.27337,2.2729,2.2729,23000000.0
2006-06-13 12:11:00,2.27292,2.27294,2.27263,2.27263,30900000.0
2006-06-13 12:12:00,2.27256,2.27274,2.27246,2.27257,19600000.0
2006-06-13 12:13:00,2.27245,2.27285,2.27245,2.2726,44000000.0
2006-06-13 12:14:00,2.27253,2.27268,2.27242,2.27249,50700000.0
2006-06-13 12:15:00,2.27241,2.27252,2.27181,2.27181,49300000.0
2006-06-13 12:16:00,2.2716,2.27178,2.27077,2.27077,67700000.0
2006-06-13 12:17:00,2.27092,2.27142,2.27088,2.2714,29500000.0
2006-06-13 12:18:00,2.27154,2.27181,2.27133,2.2716,75699999.0
2006-06-13 12:19:00,2.2716,2.27171,2.27153,2.27163,32900000.0
2006-06-13 12:20:00,2.27157,2.27157,2.27112,2.27118,28200000.0
2006-06-13 12:21:00,2.27098,2.27146,2.27098,2.27146,39500000.0
2006-06-13 12:22:00,2.27157,2.27157,2.2713,2.27143,21100000.0
2006-06-13 12:23:00,2.27164,2.27169,2.2712,2.27143,37700000.0
2006-06-13 12:24:00,2.27144,2.27148,2.27123,2.27126,30800000.0
2006-06-13 12:25:00,2.27116,2.27118,2.27082,2.27082,40100000.0
2006-06-13 12:26:00,2.27069,2.27095,2.27069,2.27095,25200000.0
2006-06-13 12:27:00,2.27109,2.27116,2.27084,2.27087,27100000.0
2006-06-13 12:28:00,2.27072,2.27135,2.27058,2.27135,29100000.0
2006-06-13 12:29:00,2.27143,2.27143,2.27101,2.27104,64600001.0
2006-06-13 12:30:00,2.27109,2.2712,2.27092,2.2712,48700000.0
2006-06-13 12:31:00,2.27111,2.27118,2.27087,2.27094,19200000.0
2006-06-13 12:32:00,2.27094,2.27153,2.27094,2.27153,22900000.0
2006-06-13 12:33:00,2.27142,2.27163,2.27142,2.27163,16400000.0
2006-06-13 12:34:00,2.27149,2.27171,2.27116,2.27137,46900000.0
2006-06-13 12:35:00,2.27119,2.27142,2.27116,2.27142,29600000.0
2006-06-13 12:36:00,2.27147,2.27147,2.27117,2.27124,33000000.0
2006-06-13 12:37:00,2.27142,2.27153,2.27115,2.27135,33900000.0
2006-06-13 12:38:00,2.27142,2.27158,2.27141,2.27147,60299998.0
2006-06-13 12:39:00,2.27149,2.27157,2.27146,2.27157,10600000.0
2006-06-13 12:40:00,2.27165,2.27203,2.27165,2.27176,29400000.0
2006-06-13 12:41:00,2.27191,2.272,2.27174,2.27195,46600000.0
2006-06-13 12:42:00,2.27196,2.27207,2.2718,2.27195,38500000.0
2006-06-13 12:43:00,2.2718,2.27187,2.27177,2.27181,22000000.0
2006-06-13 12:44:00,2.27182,2.27186,2.27156,2.27156,47200000.0
2006-06-13 12:45:00,2.27156,2.2717,2.27145,2.2717,29400000.0
2006-06-13 12:46:00,2.27161,2.27189,2.27148,2.27163,27300000.0
2006-06-13 12:47:00,2.27172,2.27179,2.27146,2.2715,29200000.0
2006-06-13 12:48:00,2.27147,2.2717,2.27136,2.27144,37500000.0
2006-06-13 12:49:00,2.2714,2.27146,2.27119,2.27123,21600000.0
2006-06-13 12:50:00,2.27111,2.27132,2.27107,2.27123,31400000.0
2006-06-13 12:51:00,2.27128,2.2713,2.27094,2.27104,32500000.0
2006-06-13 12:52:00,2.27117,2.27123,2.27094,2.27116,34200000.0
2006-06-13 12:53:00,2.27126,2.27149,2.27108,2.27129,56100000.0
2006-06-13 12:54:00,2.27121,2.27124,2.27078,2.27095,31800000.0
2006-06-13 12:55:00,2.2712,2.27142,2.2712,2.27125,38000000.0
2006-06-13 12:56:00,2.2712,2.27143,2.27063,2.27097,42200000.0
2006-06-13 12:57:00,2.27114,2.2713,2.27072,2.27072,31300000.0
2006-06-13 12:58:00,2.27091,2.27117,2.27091,2.27112,26200000.0
2006-06-13 12:59:00,2.27126,2.27126,2.27079,2.27107,43800000.0
2006-06-13 13:00:00,2.27106,2.27106,2.27051,2.27051,59100000.0
2006-06-13 13:01:00,2.27065,2.27106,2.27065,2.27099,56500000.0
2006-06-13 13:02:00,2.27098,2.27128,2.27076,2.2709,64700000.0
2006-06-13 13:03:00,2.27096,2.27128,2.27087,2.27087,16800000.0
2006-06-13 13:04:00,2.27102,2.27118,2.27102,2.27118,50800000.0
2006-06-13 13:05:00,2.27122,2.27122,2.27091,2.27111,34200000.0
2006-06-13 13:06:00,2.27104,2.27107,2.27077,2.27087,45799999.0
2006-06-13 13:07:00,2.27096,2.27122,2.27096,2.27098,60200001.0
2006-06-13 13:08:00,2.27096,2.27116,2.27084,2.27085,35800000.0
2006-06-13 13:09:00,2.27091,2.27125,2.27088,2.27125,27400000.0
2006-06-13 13:10:00,2.27127,2.27136,2.27108,2.27108,41600000.0
2006-06-13 13:11:00,2.27115,2.27134,2.27108,2.27134,37800000.0
2006-06-13 13:12:00,2.27132,2.27132,2.27086,2.27086,32100000.0
2006-06-13 13:13:00,2.2706,2.27083,2.27028,2.27028,49500000.0
2006-06-13 13:14:00,2.2701,2.27034,2.2701,2.27034,39600000.0
2006-06-13 13:15:00,2.27022,2.27042,2.27018,2.2703,49100000.0
2006-06-13 13:16:00,2.27015,2.27044,2.27,2.27,38200000.0
2006-06-13 13:17:00,2.26997,2.26999,2.26974,2.26974,21600000.0
2006-06-13 13:18:00,2.26988,2.27006,2.26982,2.26987,47900000.0
2006-06-13 13:19:00,2.26996,2.27014,2.26992,2.27014,14800000.0
2006-06-13 13:20:00,2.27028,2.2704,2.27022,2.27036,41200000.0
2006-06-13 13:21:00,2.27061,2.27112,2.27049,2.27094,33500000.0
2006-06-13 13:22:00,2.27087,2.27117,2.27085,2.27114,23200000.0
2006-06-13 13:23:00,2.27116,2.27135,2.27104,2.27135,42200000.0
2006-06-13 13:24:00,2.27141,2.27168,2.27141,2.27155,36200000.0
2006-06-13 13:25:00,2.27135,2.27135,2.27098,2.27118,15600000.0
2006-06-13 13:26:00,2.27108,2.27108,2.27083,2.27095,34900000.0
2006-06-13 13:27:00,2.27081,2.27089,2.27057,2.27086,36000000.0
2006-06-13 13:28:00,2.27099,2.27106,2.27087,2.27105,28000000.0
2006-06-13 13:29:00,2.2711,2.27124,2.27106,2.2711,50500000.0
2006-06-13 13:30:00,2.27108,2.27135,2.27102,2.27102,32600000.0
2006-06-13 13:31:00,2.27092,2.27094,2.27081,2.27093,51000000.0
2006-06-13 13:32:00,2.27096,2.27148,2.27095,2.27143,38600000.0
2006-06-13 13:33:00,2.2714,2.27156,2.27136,2.27137,39800000.0
2006-06-13 13:34:00,2.27142,2.27166,2.27129,2.27129,41600000.0
2006-06-13 13:35:00,2.27131,2.27133,2.27113,2.27114,38300000.0
2006-06-13 13:36:00,2.27114,2.27118,2.2708,2.27099,43900000.0
2006-06-13 13:37:00,2.27086,2.27108,2.27086,2.2709,40900000.0
2006-06-13 13:38:00,2.27078,2.27078,2.27052,2.27055,41000000.0
2006-06-13 13:39:00,2.27056,2.27069,2.27047,2.2705,44700000.0
2006-06-13 13:40:00,2.27071,2.2708,2.27042,2.2708,44800000.0
2006-06-13 13:41:00,2.2707,2.27074,2.27053,2.27061,47600000.0
2006-06-13 13:42:00,2.27065,2.27088,2.27057,2.27088,38100000.0
2006-06-13 13:43:00,2.27073,2.27094,2.27073,2.27075,32700000.0
2006-06-13 13:44:00,2.27081,2.27089,2.27071,2.27071,37000000.0
2006-06-13 13:45:00,2.27081,2.27099,2.27071,2.27071,33600000.0
2006-06-13 13:46:00,2.27071,2.27095,2.2707,2.27079,53300000.0
2006-06-13 13:47:00,2.2707,2.2707,2.27024,2.27048,24000000.0
2006-06-13 13:48:00,2.27066,2.27087,2.27066,2.27077,29100000.0
2006-06-13 13:49:00,2.27094,2.271,2.27083,2.271,53400000.0
2006-06-13 13:50:00,2.27097,2.27112,2.27076,2.27094,34600000.0
2006-06-13 13:51:00,2.27094,2.27103,2.27048,2.27048,23500000.0
2006-06-13 13:52:00,2.27056,2.27064,2.27031,2.27056,64300000.0
2006-06-13 13:53:00,2.27052,2.27062,2.27046,2.27046,50900000.0
2006-06-13 13:54:00,2.27039,2.27053,2.27006,2.2702,28700000.0
2006-06-13 13:55:00,2.2702,2.27047,2.27004,2.2702,19900000.0
2006-06-13 13:56:00,2.27026,2.27029,2.26986,2.27005,38300000.0
2006-06-13 13:57:00,2.27033,2.27036,2.27001,2.27035,41800000.0
2006-06-13 13:58:00,2.27029,2.27053,2.27013,2.27053,24000000.0
2006-06-13 13:59:00,2.27057,2.2707,2.27056,2.27056,22400000.0
2006-06-13 14:00:00,2.27057,2.27057,2.27033,2.27043,34600000.0
2006-06-13 14:01:00,2.27042,2.2706,2.27032,2.27036,47200000.0
2006-06-13 14:02:00,2.26999,2.27026,2.26986,2.26991,30000000.0
2006-06-13 14:03:00,2.2697,2.26991,2.26963,2.26963,36200000.0
2006-06-13 14:04:00,2.26972,2.27005,2.26968,2.27005,39400000.0
2006-06-13 14:05:00,2.27012,2.2704,2.27012,2.27033,36600000.0
2006-06-13 14:06:00,2.27047,2.27065,2.27039,2.27055,29100000.0
2006-06-13 14:07:00,2.27061,2.27091,2.27059,2.27087,36100000.0
2006-06-13 14:08:00,2.27099,2.27113,2.27082,2.27097,35400000.0
2006-06-13 14:09:00,2.27078,2.27078,2.27074,2.27074,25200000.0
2006-06-13 14:10:00,2.2707,2.27098,2.27061,2.27098,50000000.0
2006-06-13 14:11:00,2.27095,2.27095,2.2705,2.2705,27900000.0
2006-06-13 14:12:00,2.27062,2.27072,2.27026,2.27035,36100000.0
2006-06-13 14:13:00,2.27012,2.27023,2.26976,2.27005,31600000.0
2006-06-13 14:14:00,2.27025,2.27029,2.26994,2.27007,34800000.0
2006-06-13 14:15:00,2.26994,2.27021,2.26994,2.27021,25300000.0
2006-06-13 14:16:00,2.27032,2.27035,2.27004,2.27035,37600000.0
2006-06-13 14:17:00,2.27028,2.2705,2.27021,2.27021,23100000.0
2006-06-13 14:18:00,2.27011,2.27011,2.26947,2.26947,34100000.0
2006-06-13 14:19:00,2.2696,2.26999,2.2696,2.26999,40000000.0
2006-06-13 14:20:00,2.27015,2.27028,2.27007,2.27022,46100000.0
2006-06-13 14:21:00,2.27007,2.2701,2.26973,2.26978,34400000.0
2006-06-13 14:22:00,2.26958,2.26991,2.26948,2.26991,33300000.0
2006-06-13 14:23:00,2.26982,2.27014,2.26981,2.27013,45900000.0
2006-06-13 14:24:00,2.26998,2.27041,2.26998,2.27037,33000000.0
2006-06-13 14:25:00,2.27021,2.27063,2.27021,2.27043,34600000.0
2006-06-13 14:26:00,2.2702,2.27044,2.27007,2.27044,42500000.0
2006-06-13 14:27:00,2.27059,2.27068,2.27029,2.27068,44200000.0
2006-06-13 14:28:00,2.27062,2.27088,2.27062,2.27088,14400000.0
2006-06-13 14:29:00,2.27099,2.27115,2.27038,2.27046,38300000.0
2006-06-13 14:30:00,2.27095,2.27121,2.26908,2.26908,58600000.0
2006-06-13 14:31:00,2.26905,2.27111,2.26905,2.27084,31900000.0
2006-06-13 14:32:00,2.2708,2.27083,2.27036,2.27048,40100000.0
2006-06-13 14:33:00,2.2709,2.27118,2.27013,2.27015,29400000.0
2006-06-13 14:34:00,2.27001,2.27018,2.26974,2.26991,57200000.0
2006-06-13 14:35:00,2.26963,2.27034,2.26963,2.26996,32400000.0
2006-06-13 14:36:00,2.2699,2.2701,2.2697,2.26999,53500000.0
2006-06-13 14:37:00,2.27022,2.27022,2.26948,2.26986,22400000.0
2006-06-13 14:38:00,2.27018,2.27057,2.27013,2.2705,24600000.0
2006-06-13 14:39:00,2.27049,2.27114,2.27049,2.27114,21800000.0
2006-06-13 14:40:00,2.27074,2.27127,2.26987,2.27127,58400000.0
2006-06-13 14:41:00,2.27097,2.27142,2.27089,2.27132,38200000.0
2006-06-13 14:42:00,2.27151,2.27186,2.27132,2.27132,39100000.0
2006-06-13 14:43:00,2.27136,2.27148,2.27078,2.27113,44600000.0
2006-06-13 14:44:00,2.27072,2.27102,2.27068,2.27073,57299999.0
2006-06-13 14:45:00,2.27075,2.27114,2.27063,2.27063,46100000.0
2006-06-13 14:46:00,2.27069,2.27104,2.27069,2.27097,26000000.0
2006-06-13 14:47:00,2.27113,2.27118,2.27102,2.27102,16600000.0
2006-06-13 14:48:00,2.27064,2.27064,2.27001,2.27001,18600000.0
2006-06-13 14:49:00,2.27,2.27022,2.2699,2.27007,32300000.0
2006-06-13 14:50:00,2.27009,2.2704,2.26937,2.27029,25600000.0
2006-06-13 14:51:00,2.27066,2.27102,2.27045,2.27083,32500000.0
2006-06-13 14:52:00,2.27105,2.27116,2.27066,2.27066,54700000.0
2006-06-13 14:53:00,2.27049,2.27104,2.27049,2.27082,69700000.0
2006-06-13 14:54:00,2.27061,2.27072,2.27032,2.27052,29500000.0
2006-06-13 14:55:00,2.27016,2.27033,2.26956,2.26956,43000000.0
2006-06-13 14:56:00,2.26949,2.26958,2.26912,2.26955,45600000.0
2006-06-13 14:57:00,2.2696,2.26983,2.26908,2.26951,29000000.0
2006-06-13 14:58:00,2.26974,2.26986,2.26948,2.26967,52700000.0
2006-06-13 14:59:00,2.26961,2.26984,2.26956,2.26983,30900000.0
2006-06-13 15:00:00,2.26973,2.26979,2.26954,2.26954,38800000.0
2006-06-13 15:01:00,2.26929,2.26998,2.26917,2.26995,41200000.0
2006-06-13 15:02:00,2.27012,2.27019,2.26945,2.2696,21400000.0
2006-06-13 15:03:00,2.26964,2.26964,2.26896,2.26896,17400000.0
2006-06-13 15:04:00,2.26889,2.26935,2.26889,2.26897,41700000.0
2006-06-13 15:05:00,2.26922,2.26943,2.26922,2.26943,4700000.0
2006-06-13 15:06:00,2.26946,2.26962,2.26899,2.26962,39100000.0
2006-06-13 15:07:00,2.26979,2.2702,2.26979,2.27005,27900000.0
2006-06-13 15:08:00,2.26996,2.27007,2.26974,2.26987,61200000.0
2006-06-13 15:09:00,2.26995,2.27018,2.2698,2.27013,25300000.0
2006-06-13 15:10:00,2.27003,2.27044,2.26989,2.27044,29700000.0
2006-06-13 15:11:00,2.27028,2.27028,2.27004,2.27023,31000000.0
2006-06-13 15:12:00,2.26975,2.27001,2.26931,2.26984,50799999.0
2006-06-13 15:13:00,2.26994,2.27018,2.2698,2.27005,21000000.0
2006-06-13 15:14:00,2.27007,2.27007,2.26996,2.26999,24200000.0
2006-06-13 15:15:00,2.2701,2.2701,2.26965,2.26973,30600000.0
2006-06-13 15:16:00,2.26994,2.27006,2.26991,2.26996,20400000.0
2006-06-13 15:17:00,2.27008,2.27014,2.26975,2.2699,32900000.0
2006-06-13 15:18:00,2.26989,2.27023,2.26987,2.27015,36100000.0
2006-06-13 15:19:00,2.2702,2.27034,2.26918,2.26961,47900000.0
2006-06-13 15:20:00,2.26981,2.26998,2.26967,2.26993,25800000.0
2006-06-13 15:21:00,2.27005,2.27027,2.26995,2.2702,42400000.0
2006-06-13 15:22:00,2.26995,2.27029,2.26995,2.27029,51600000.0
2006-06-13 15:23:00,2.27002,2.27014,2.26992,2.27,26600000.0
2006-06-13 15:24:00,2.2701,2.27033,2.2701,2.27033,24100000.0
2006-06-13 15:25:00,2.27033,2.27052,2.27023,2.2704,26000000.0
2006-06-13 15:26:00,2.27044,2.27049,2.27022,2.27031,23700000.0
2006-06-13 15:27:00,2.27042,2.27046,2.27016,2.27035,29300000.0
2006-06-13 15:28:00,2.27022,2.2705,2.27022,2.27039,54600000.0
2006-06-13 15:29:00,2.27011,2.27037,2.26941,2.27034,36400000.0
2006-06-13 15:30:00,2.27048,2.27071,2.27023,2.2704,29500000.0
2006-06-13 15:31:00,2.27029,2.27047,2.26992,2.26992,64000000.0
2006-06-13 15:32:00,2.27001,2.27026,2.26992,2.27012,32900000.0
2006-06-13 15:33:00,2.26993,2.27012,2.26928,2.2701,53200000.0
2006-06-13 15:34:00,2.27005,2.27021,2.2699,2.27002,48800000.0
2006-06-13 15:35:00,2.26977,2.27012,2.26971,2.26971,47600000.0
2006-06-13 15:36:00,2.26962,2.26974,2.26951,2.2696,61500000.0
2006-06-13 15:37:00,2.26966,2.27013,2.26946,2.27013,31400000.0
2006-06-13 15:38:00,2.2705,2.2705,2.26923,2.27013,52200000.0
2006-06-13 15:39:00,2.27003,2.27079,2.26946,2.27058,40000000.0
2006-06-13 15:40:00,2.27015,2.27054,2.2695,2.27037,29800000.0
2006-06-13 15:41:00,2.2705,2.27073,2.27042,2.27068,44400000.0
2006-06-13 15:42:00,2.27054,2.27061,2.27041,2.27049,27500000.0
2006-06-13 15:43:00,2.27026,2.27077,2.27026,2.27055,26900000.0
2006-06-13 15:44:00,2.27042,2.27055,2.26957,2.2697,34800000.0
2006-06-13 15:45:00,2.26973,2.26973,2.26893,2.26893,40800000.0
2006-06-13 15:46:00,2.26894,2.26916,2.26873,2.26873,22100000.0
2006-06-13 15:47:00,2.26875,2.26907,2.26875,2.26877,32800000.0
2006-06-13 15:48:00,2.26883,2.26909,2.26879,2.26879,38400000.0
2006-06-13 15:49:00,2.26889,2.26916,2.26886,2.26886,29200000.0
2006-06-13 15:50:00,2.26867,2.26873,2.26831,2.26873,36000000.0
2006-06-13 15:51:00,2.26858,2.26876,2.2685,2.26851,30400000.0
2006-06-13 15:52:00,2.26859,2.26896,2.26859,2.26895,26300000.0
2006-06-13 15:53:00,2.26868,2.26896,2.26868,2.26885,39000000.0
2006-06-13 15:54:00,2.26902,2.26933,2.26895,2.2693,33400000.0
2006-06-13 15:55:00,2.26943,2.26955,2.26933,2.26955,33400000.0
2006-06-13 15:56:00,2.26969,2.2699,2.26958,2.26971,22900000.0
2006-06-13 15:57:00,2.26973,2.26992,2.26954,2.26954,44200000.0
2006-06-13 15:58:00,2.26959,2.26985,2.26958,2.26979,36100000.0
2006-06-13 15:59:00,2.26959,2.26959,2.26913,2.2693,21900000.0
2006-06-13 16:00:00,2.2692,2.26972,2.26906,2.26972,30000000.0
2006-06-13 16:01:00,2.26966,2.2698,2.26943,2.26977,26700000.0
2006-06-13 16:02:00,2.26973,2.26987,2.26959,2.26987,55900000.0
2006-06-13 16:03:00,2.26954,2.26954,2.2683,2.26833,18500000.0
2006-06-13 16:04:00,2.26839,2.26848,2.26823,2.26842,29500000.0
2006-06-13 16:05:00,2.26873,2.26933,2.26873,2.26921,35900000.0
2006-06-13 16:06:00,2.26948,2.26999,2.26948,2.26986,19200000.0
2006-06-13 16:07:00,2.27001,2.27016,2.26982,2.26986,36000000.0
2006-06-13 16:08:00,2.26998,2.27027,2.2699,2.26999,31100000.0
2006-06-13 16:09:00,2.27002,2.27023,2.26985,2.26985,16000000.0
2006-06-13 16:10:00,2.26968,2.26996,2.26968,2.26982,24400000.0
2006-06-13 16:11:00,2.26986,2.26991,2.26976,2.26991,16100000.0
2006-06-13 16:12:00,2.26974,2.26989,2.26953,2.2697,39100000.0
2006-06-13 16:13:00,2.26968,2.26976,2.26954,2.26968,18400000.0
2006-06-13 16:14:00,2.26961,2.26961,2.26918,2.2692,29600000.0
2006-06-13 16:15:00,2.26909,2.26932,2.26907,2.26908,35500000.0
2006-06-13 16:16:00,2.26923,2.2693,2.26912,2.26929,26200000.0
2006-06-13 16:17:00,2.26944,2.26969,2.26924,2.26956,47700000.0
2006-06-13 16:18:00,2.26967,2.27003,2.26958,2.26997,44400000.0
2006-06-13 16:19:00,2.26993,2.27063,2.26979,2.27031,24500000.0
2006-06-13 16:20:00,2.27083,2.27141,2.27083,2.27128,30700000.0
2006-06-13 16:21:00,2.27145,2.27145,2.27103,2.27103,41600000.0
2006-06-13 16:22:00,2.27108,2.27139,2.27083,2.27128,33600000.0
2006-06-13 16:23:00,2.27136,2.27204,2.27136,2.27162,24900000.0
2006-06-13 16:24:00,2.27163,2.27178,2.27114,2.27114,43200000.0
2006-06-13 16:25:00,2.27116,2.27123,2.27089,2.27123,28800000.0
2006-06-13 16:26:00,2.27088,2.27097,2.27055,2.27056,31100000.0
2006-06-13 16:27:00,2.27082,2.2709,2.27057,2.27065,38300000.0
2006-06-13 16:28:00,2.27087,2.27091,2.27063,2.2709,27900000.0
2006-06-13 16:29:00,2.27081,2.27112,2.27075,2.27077,31100000.0
2006-06-13 16:30:00,2.27061,2.2711,2.27061,2.2708,43800000.0
2006-06-13 16:31:00,2.27049,2.27073,2.2703,2.27056,27200000.0
2006-06-13 16:32:00,2.27079,2.27093,2.27075,2.27075,37300000.0
2006-06-13 16:33:00,2.27094,2.27126,2.27091,2.2712,26000000.0
2006-06-13 16:34:00,2.27108,2.27138,2.27084,2.27087,32200000.0
2006-06-13 16:35:00,2.27052,2.27086,2.27031,2.27051,34000000.0
2006-06-13 16:36:00,2.27011,2.27023,2.27006,2.27023,22700000.0
2006-06-13 16:37:00,2.27037,2.27101,2.27022,2.27099,33200000.0
2006-06-13 16:38:00,2.27083,2.27083,2.27028,2.27033,42800000.0
2006-06-13 16:39:00,2.2702,2.27037,2.27011,2.2703,43700000.0
2006-06-13 16:40:00,2.2706,2.27083,2.27055,2.27067,47800000.0
2006-06-13 16:41:00,2.27045,2.27065,2.27028,2.27035,45500000.0
2006-06-13 16:42:00,2.27028,2.27037,2.26997,2.26997,38200000.0
2006-06-13 16:43:00,2.27011,2.2707,2.27009,2.2707,28500000.0
2006-06-13 16:44:00,2.2707,2.27084,2.27056,2.27084,42700000.0
2006-06-13 16:45:00,2.27091,2.27141,2.27078,2.27141,32400000.0
2006-06-13 16:46:00,2.27142,2.27142,2.27104,2.27119,25400000.0
2006-06-13 16:47:00,2.27103,2.27103,2.27081,2.27097,60700000.0
2006-06-13 16:48:00,2.2708,2.27083,2.2706,2.27061,37900000.0
2006-06-13 16:49:00,2.27066,2.27098,2.27061,2.27098,35300000.0
2006-06-13 16:50:00,2.2711,2.27115,2.2709,2.27093,50600000.0
2006-06-13 16:51:00,2.27095,2.27115,2.27063,2.27077,37300000.0
2006-06-13 16:52:00,2.27062,2.27112,2.27062,2.27104,43800000.0
2006-06-13 16:53:00,2.27097,2.271,2.27063,2.27063,60499999.0
2006-06-13 16:54:00,2.27061,2.27095,2.27061,2.27069,51100000.0
2006-06-13 16:55:00,2.2705,2.27061,2.26953,2.26978,52100000.0
2006-06-13 16:56:00,2.26988,2.27008,2.26952,2.26976,59899998.0
2006-06-13 16:57:00,2.27005,2.27032,2.26989,2.27026,39000000.0
2006-06-13 16:58:00,2.27026,2.27047,2.26984,2.26984,30100000.0
2006-06-13 16:59:00,2.26935,2.26935,2.26846,2.26906,37000000.0
2006-06-13 17:00:00,2.26922,2.2701,2.26922,2.2701,64800000.0
2006-06-13 17:01:00,2.27032,2.27045,2.27019,2.27031,28800000.0
2006-06-13 17:02:00,2.27016,2.27056,2.27016,2.27045,42800000.0
2006-06-13 17:03:00,2.27047,2.27057,2.26987,2.26987,44400001.0
2006-06-13 17:04:00,2.26972,2.26979,2.26912,2.26913,24800000.0
2006-06-13 17:05:00,2.26913,2.26962,2.26913,2.26961,45700000.0
2006-06-13 17:06:00,2.26946,2.26946,2.26921,2.26931,42000000.0
2006-06-13 17:07:00,2.26949,2.26999,2.26949,2.26996,36200000.0
2006-06-13 17:08:00,2.27,2.27008,2.2698,2.2698,37400000.0
2006-06-13 17:09:00,2.26971,2.27012,2.26971,2.27012,48800000.0
2006-06-13 17:10:00,2.27024,2.27036,2.26978,2.26982,33100000.0
2006-06-13 17:11:00,2.26973,2.27012,2.26973,2.27008,58500000.0
2006-06-13 17:12:00,2.27015,2.27033,2.26996,2.27033,57000000.0
2006-06-13 17:13:00,2.27041,2.27065,2.27021,2.27053,23600000.0
2006-06-13 17:14:00,2.27069,2.27106,2.27062,2.27106,22700000.0
2006-06-13 17:15:00,2.2712,2.27149,2.2712,2.27143,33500000.0
2006-06-13 17:16:00,2.27147,2.27152,2.27111,2.27111,42800000.0
2006-06-13 17:17:00,2.27115,2.27117,2.27085,2.27094,30700000.0
2006-06-13 17:18:00,2.27084,2.27135,2.2708,2.27117,33300000.0
2006-06-13 17:19:00,2.27132,2.27159,2.2713,2.27149,36600000.0
2006-06-13 17:20:00,2.27158,2.27158,2.27122,2.27157,20000000.0
2006-06-13 17:21:00,2.27151,2.27153,2.27115,2.27115,45200000.0
2006-06-13 17:22:00,2.27107,2.27143,2.27107,2.27139,29700000.0
2006-06-13 17:23:00,2.27143,2.27143,2.27112,2.27115,34400000.0
2006-06-13 17:24:00,2.27096,2.27129,2.27096,2.27118,49400000.0
2006-06-13 17:25:00,2.27107,2.27142,2.27105,2.27114,33800000.0
2006-06-13 17:26:00,2.27094,2.27107,2.27075,2.27092,31800000.0
2006-06-13 17:27:00,2.27099,2.27131,2.27099,2.27131,28300000.0
2006-06-13 17:28:00,2.27134,2.27181,2.27123,2.27177,40400000.0
2006-06-13 17:29:00,2.27165,2.27183,2.27156,2.27183,23600000.0
2006-06-13 17:30:00,2.2721,2.27247,2.27204,2.27239,59500000.0
2006-06-13 17:31:00,2.27243,2.27255,2.27213,2.27238,59600000.0
2006-06-13 17:32:00,2.27252,2.27252,2.27222,2.27228,51600000.0
2006-06-13 17:33:00,2.27224,2.27249,2.2722,2.27233,45200000.0
2006-06-13 17:34:00,2.27229,2.27231,2.272,2.272,35700000.0
2006-06-13 17:35:00,2.27212,2.27229,2.27206,2.2721,48800000.0
2006-06-13 17:36:00,2.27232,2.2729,2.27232,2.2729,13500000.0
2006-06-13 17:37:00,2.27296,2.27296,2.27263,2.27272,47100000.0
2006-06-13 17:38:00,2.27266,2.2729,2.27266,2.2729,28300000.0
2006-06-13 17:39:00,2.27274,2.27274,2.27226,2.27226,23400000.0
2006-06-13 17:40:00,2.27231,2.27261,2.27228,2.27261,32600000.0
2006-06-13 17:41:00,2.27267,2.27276,2.2725,2.2725,29300000.0
2006-06-13 17:42:00,2.27234,2.27262,2.27234,2.27236,16600000.0
2006-06-13 17:43:00,2.27228,2.27254,2.27221,2.27231,35200000.0
2006-06-13 17:44:00,2.27218,2.2724,2.27218,2.27225,48300000.0
2006-06-13 17:45:00,2.27233,2.27255,2.27233,2.27248,23700000.0
2006-06-13 17:46:00,2.2725,2.27273,2.2725,2.27273,20000000.0
2006-06-13 17:47:00,2.27272,2.27296,2.27263,2.27286,33600000.0
2006-06-13 17:48:00,2.27263,2.27284,2.27252,2.27277,39900000.0
2006-06-13 17:49:00,2.27268,2.27302,2.27268,2.27282,45400000.0
2006-06-13 17:50:00,2.27303,2.27335,2.27292,2.27333,39800000.0
2006-06-13 17:51:00,2.27344,2.27358,2.27325,2.27342,29500000.0
2006-06-13 17:52:00,2.27352,2.27358,2.27324,2.27332,44600000.0
2006-06-13 17:53:00,2.27324,2.27337,2.27289,2.27302,26600000.0
2006-06-13 17:54:00,2.27278,2.27282,2.27243,2.2726,12600000.0
2006-06-13 17:55:00,2.27263,2.27286,2.27263,2.27278,21400000.0
2006-06-13 17:56:00,2.27292,2.27296,2.27275,2.27275,26300000.0
2006-06-13 17:57:00,2.2726,2.27287,2.27258,2.27261,43900000.0
2006-06-13 17:58:00,2.27262,2.27262,2.27233,2.2725,26300000.0
2006-06-13 17:59:00,2.27241,2.27264,2.27238,2.27252,35200000.0
2006-06-13 18:00:00,2.27261,2.27286,2.27261,2.27274,33100000.0
2006-06-13 18:01:00,2.27275,2.2729,2.27249,2.27261,335000000.0
2006-06-13 18:02:00,2.27259,2.27288,2.27245,2.27258,348400000.0
2006-06-13 18:03:00,2.27259,2.2728,2.27241,2.27252,438000000.0
2006-06-13 18:04:00,2.27252,2.27277,2.27243,2.27263,285800000.0
2006-06-13 18:05:00,2.27267,2.27279,2.27249,2.27257,246900000.0
2006-06-13 18:06:00,2.27257,2.27292,2.27248,2.27248,362700000.0
2006-06-13 18:07:00,2.27246,2.27271,2.27234,2.27252,492600000.0
2006-06-13 18:08:00,2.27237,2.27269,2.27224,2.27267,422100000.0
2006-06-13 18:09:00,2.27259,2.27277,2.27231,2.27248,280699999.0
2006-06-13 18:10:00,2.27244,2.27257,2.27228,2.27237,281600000.0
2006-06-13 18:11:00,2.27231,2.27245,2.27215,2.27235,215500000.0
2006-06-13 18:12:00,2.27235,2.27272,2.27231,2.27252,157500000.0
2006-06-13 18:13:00,2.27236,2.27262,2.27227,2.2723,174200000.0
2006-06-13 18:14:00,2.27244,2.27244,2.27193,2.27193,330400001.0
2006-06-13 18:15:00,2.2719,2.27201,2.2716,2.27161,248100000.0
2006-06-13 18:16:00,2.27182,2.27207,2.27163,2.27187,371499999.0
2006-06-13 18:17:00,2.2721,2.27226,2.27192,2.27202,224200000.0
2006-06-13 18:18:00,2.27198,2.27223,2.27194,2.27203,161600000.0
2006-06-13 18:19:00,2.2721,2.27259,2.2721,2.27238,242300000.0
2006-06-13 18:20:00,2.27238,2.27238,2.2718,2.27195,160600000.0
2006-06-13 18:21:00,2.27185,2.27208,2.27169,2.27197,249500000.0
2006-06-13 18:22:00,2.272,2.27204,2.27172,2.272,241900000.0
2006-06-13 18:23:00,2.27192,2.27193,2.27154,2.27193,312300000.0
2006-06-13 18:24:00,2.27192,2.27202,2.27179,2.27187,321400000.0
2006-06-13 18:25:00,2.27181,2.27193,2.2716,2.27177,271300000.0
2006-06-13 18:26:00,2.27182,2.27221,2.27177,2.272,352800000.0
2006-06-13 18:27:00,2.27196,2.2722,2.27176,2.2722,317600001.0
2006-06-13 18:28:00,2.27223,2.27223,2.27184,2.27202,184600000.0
2006-06-13 18:29:00,2.27192,2.27204,2.27161,2.27185,256800000.0
2006-06-13 18:30:00,2.27185,2.27198,2.27167,2.27186,297199999.0
2006-06-13 18:31:00,2.27186,2.27204,2.27176,2.272,189700000.0
2006-06-13 18:32:00,2.27203,2.27205,2.27173,2.27205,129800000.0
2006-06-13 18:33:00,2.27199,2.27199,2.27149,2.27175,281600001.0
2006-06-13 18:34:00,2.27187,2.27187,2.27145,2.27174,379300000.0
2006-06-13 18:35:00,2.27173,2.27173,2.27144,2.27162,170700001.0
2006-06-13 18:36:00,2.27165,2.27173,2.27148,2.2715,117099999.0
2006-06-13 18:37:00,2.27155,2.27172,2.27155,2.27172,87000000.0
2006-06-13 18:38:00,2.27177,2.27197,2.27153,2.27186,78300000.0
2006-06-13 18:39:00,2.27182,2.27207,2.27165,2.27165,169100000.0
2006-06-13 18:40:00,2.27185,2.27228,2.27185,2.27217,195700000.0
2006-06-13 18:41:00,2.27228,2.27267,2.27226,2.27248,155100000.0
2006-06-13 18:42:00,2.27257,2.27257,2.27217,2.2723,107400000.0
2006-06-13 18:43:00,2.27226,2.27255,2.27223,2.27246,74400000.0
2006-06-13 18:44:00,2.27255,2.27258,2.27226,2.27226,147700001.0
2006-06-13 18:45:00,2.27233,2.2726,2.27233,2.27244,75000000.0
2006-06-13 18:46:00,2.27245,2.27258,2.27238,2.27258,67800000.0
2006-06-13 18:47:00,2.27276,2.27345,2.27276,2.27345,19600000.0
2006-06-13 18:48:00,2.2734,2.27367,2.2732,2.27358,112600001.0
2006-06-13 18:49:00,2.27376,2.27376,2.27362,2.27375,46100001.0
2006-06-13 18:50:00,2.27357,2.27367,2.27348,2.27361,44500000.0
2006-06-13 18:51:00,2.27353,2.27361,2.27325,2.27325,160900000.0
2006-06-13 18:52:00,2.27328,2.27359,2.27328,2.27344,166100000.0
2006-06-13 18:53:00,2.27353,2.27378,2.27351,2.27365,125300000.0
2006-06-13 18:54:00,2.2736,2.27379,2.27341,2.27373,112600000.0
2006-06-13 18:55:00,2.27371,2.27375,2.27344,2.27349,210899999.0
2006-06-13 18:56:00,2.27357,2.27371,2.27346,2.27352,48300000.0
2006-06-13 18:57:00,2.27366,2.27398,2.27354,2.27358,86700000.0
2006-06-13 18:58:00,2.27362,2.27371,2.27345,2.27345,214300000.0
2006-06-13 18:59:00,2.27346,2.27358,2.2734,2.27341,198300000.0
2006-06-13 19:00:00,2.27341,2.27368,2.27332,2.27368,81300000.0
2006-06-13 19:01:00,2.27344,2.27344,2.27322,2.27327,33300000.0
2006-06-13 19:02:00,2.27323,2.27325,2.27291,2.27304,164600000.0
2006-06-13 19:03:00,2.27296,2.27296,2.27267,2.27279,105800001.0
2006-06-13 19:04:00,2.27294,2.27327,2.27294,2.2732,24400000.0
2006-06-13 19:05:00,2.27315,2.27367,2.27295,2.27344,53600000.0
2006-06-13 19:06:00,2.27355,2.27355,2.27296,2.27327,248500000.0
2006-06-13 19:07:00,2.27322,2.27341,2.2731,2.27321,144700000.0
2006-06-13 19:08:00,2.2733,2.27362,2.27293,2.27362,184800000.0
2006-06-13 19:09:00,2.27367,2.27381,2.27349,2.27349,173800000.0
2006-06-13 19:10:00,2.27353,2.27408,2.27352,2.27389,89400000.0
2006-06-13 19:11:00,2.27393,2.27418,2.27368,2.27397,49000000.0
2006-06-13 19:12:00,2.27394,2.27394,2.27354,2.27383,42200000.0
2006-06-13 19:13:00,2.27381,2.27388,2.27361,2.27361,145700000.0
2006-06-13 19:14:00,2.27347,2.27349,2.27225,2.27235,82800000.0
2006-06-13 19:15:00,2.27212,2.27267,2.27165,2.27212,128000000.0
2006-06-13 19:16:00,2.27218,2.27298,2.27217,2.27298,27100000.0
2006-06-13 19:17:00,2.27309,2.27309,2.27226,2.27236,76300000.0
2006-06-13 19:18:00,2.27223,2.27256,2.27206,2.27241,118300000.0
2006-06-13 19:19:00,2.2724,2.27262,2.2722,2.2722,102700000.0
2006-06-13 19:20:00,2.27225,2.2726,2.27154,2.27258,118900000.0
2006-06-13 19:21:00,2.27265,2.27372,2.27263,2.27301,82600000.0
2006-06-13 19:22:00,2.27293,2.27308,2.27268,2.27306,56200000.0
2006-06-13 19:23:00,2.27298,2.27298,2.27245,2.27251,184900000.0
2006-06-13 19:24:00,2.27259,2.27265,2.2723,2.27259,67399999.0
2006-06-13 19:25:00,2.27268,2.27277,2.27248,2.2727,65600000.0
2006-06-13 19:26:00,2.2726,2.27294,2.2724,2.27294,137800000.0
2006-06-13 19:27:00,2.27325,2.2737,2.27316,2.27319,164100000.0
2006-06-13 19:28:00,2.27328,2.27394,2.27328,2.27347,105300000.0
2006-06-13 19:29:00,2.27338,2.27344,2.27319,2.27323,108000000.0
2006-06-13 19:30:00,2.2733,2.27377,2.2733,2.27351,187799999.0
2006-06-13 19:31:00,2.27337,2.27363,2.27312,2.27363,40300000.0
2006-06-13 19:32:00,2.27368,2.27368,2.27296,2.27316,147100000.0
2006-06-13 19:33:00,2.27301,2.27314,2.27278,2.27287,63900000.0
2006-06-13 19:34:00,2.27293,2.27293,2.27265,2.27265,98000000.0
2006-06-13 19:35:00,2.27261,2.27274,2.27234,2.2724,109700000.0
2006-06-13 19:36:00,2.27242,2.27265,2.27222,2.27233,119900000.0
2006-06-13 19:37:00,2.27244,2.27277,2.27231,2.27265,35700000.0
2006-06-13 19:38:00,2.27281,2.273,2.27272,2.27272,20600000.0
2006-06-13 19:39:00,2.27278,2.27351,2.27268,2.27351,64500000.0
2006-06-13 19:40:00,2.27354,2.27354,2.27302,2.27304,125200000.0
2006-06-13 19:41:00,2.273,2.27302,2.27284,2.27285,71200000.0
2006-06-13 19:42:00,2.27303,2.27322,2.27284,2.27284,109500000.0
2006-06-13 19:43:00,2.273,2.27334,2.273,2.27334,35100000.0
2006-06-13 19:44:00,2.27332,2.27332,2.27267,2.27274,100100000.0
2006-06-13 19:45:00,2.27264,2.27303,2.27264,2.27297,35500000.0
2006-06-13 19:46:00,2.27316,2.27337,2.27297,2.27298,97400000.0
2006-06-13 19:47:00,2.27282,2.27282,2.27264,2.27267,29600000.0
2006-06-13 19:48:00,2.27253,2.2727,2.2722,2.2727,95699999.0
2006-06-13 19:49:00,2.27292,2.27298,2.27273,2.27278,75900000.0
2006-06-13 19:50:00,2.27272,2.27272,2.27225,2.27241,51400000.0
2006-06-13 19:51:00,2.27237,2.27258,2.27229,2.27234,104900000.0
2006-06-13 19:52:00,2.27217,2.27235,2.27196,2.27231,84700000.0
2006-06-13 19:53:00,2.27231,2.27239,2.27209,2.27209,32200000.0
2006-06-13 19:54:00,2.2721,2.27213,2.27173,2.27173,71500000.0
2006-06-13 19:55:00,2.27181,2.27218,2.27181,2.27209,26500000.0
2006-06-13 19:56:00,2.27217,2.27219,2.27179,2.27207,84999999.0
2006-06-13 19:57:00,2.2722,2.27243,2.27216,2.27216,127499999.0
2006-06-13 19:58:00,2.2721,2.27248,2.2721,2.27223,128400000.0
2006-06-13 19:59:00,2.27222,2.27228,2.27203,2.27215,129400000.0
2006-06-13 20:00:00,2.27212,2.27222,2.27192,2.27218,60400000.0
2006-06-13 20:01:00,2.27221,2.27239,2.27208,2.27226,63800000.0
2006-06-13 20:02:00,2.27222,2.27247,2.27217,2.27217,41400000.0
2006-06-13 20:03:00,2.27225,2.27237,2.27225,2.27229,12400000.0
2006-06-13 20:04:00,2.27218,2.27218,2.27183,2.27183,24000000.0
2006-06-13 20:05:00,2.27176,2.27186,2.2717,2.2717,29700000.0
2006-06-13 20:06:00,2.27172,2.27209,2.27172,2.27192,33100000.0
2006-06-13 20:07:00,2.27216,2.2724,2.27212,2.27212,59000000.0
2006-06-13 20:08:00,2.27216,2.2723,2.2721,2.27224,74300000.0
2006-06-13 20:09:00,2.27225,2.27233,2.27218,2.27218,23700000.0
2006-06-13 20:10:00,2.27237,2.27247,2.27233,2.27236,36900000.0
2006-06-13 20:11:00,2.27223,2.27249,2.2721,2.27233,42800000.0
2006-06-13 20:12:00,2.27223,2.27251,2.27223,2.27238,177400000.0
2006-06-13 20:13:00,2.27222,2.27232,2.27209,2.27228,145600000.0
2006-06-13 20:14:00,2.27226,2.27228,2.27205,2.27219,104100000.0
2006-06-13 20:15:00,2.27227,2.27258,2.27227,2.27242,217500000.0
2006-06-13 20:16:00,2.27243,2.27254,2.27229,2.27239,156400000.0
2006-06-13 20:17:00,2.27234,2.2724,2.27234,2.27238,30500000.0
2006-06-13 20:18:00,2.27241,2.27241,2.27216,2.27216,78000000.0
2006-06-13 20:19:00,2.27215,2.27234,2.2721,2.27224,146000000.0
2006-06-13 20:20:00,2.27225,2.27241,2.27198,2.27203,175100000.0
2006-06-13 20:21:00,2.27191,2.27201,2.27179,2.27199,81300000.0
2006-06-13 20:22:00,2.27203,2.27212,2.27202,2.27204,91700000.0
2006-06-13 20:23:00,2.272,2.2722,2.27194,2.27196,156500000.0
2006-06-13 20:24:00,2.27189,2.27197,2.27182,2.27191,36300000.0
2006-06-13 20:25:00,2.27167,2.27185,2.27145,2.27156,183500000.0
2006-06-13 20:26:00,2.27164,2.27185,2.2716,2.27181,117200000.0
2006-06-13 20:27:00,2.27184,2.27191,2.27166,2.27182,101500000.0
2006-06-13 20:28:00,2.27177,2.27189,2.27162,2.2718,249000000.0
2006-06-13 20:29:00,2.27195,2.27217,2.27185,2.27185,138600000.0
2006-06-13 20:30:00,2.2719,2.27248,2.2719,2.2722,316800000.0
2006-06-13 20:31:00,2.27212,2.27235,2.27201,2.27205,223200000.0
2006-06-13 20:32:00,2.27216,2.27235,2.27199,2.27215,381200000.0
2006-06-13 20:33:00,2.27194,2.27194,2.27157,2.2716,105700000.0
2006-06-13 20:34:00,2.27161,2.27166,2.2715,2.27166,87700000.0
2006-06-13 20:35:00,2.27181,2.27181,2.2714,2.27145,39100000.0
2006-06-13 20:36:00,2.27137,2.27137,2.27121,2.27137,66100000.0
2006-06-13 20:37:00,2.27143,2.27178,2.27135,2.27137,120900000.0
2006-06-13 20:38:00,2.27141,2.27157,2.27137,2.27155,185800000.0
2006-06-13 20:39:00,2.27152,2.27152,2.27134,2.27142,143500000.0
2006-06-13 20:40:00,2.27147,2.27147,2.27104,2.27114,122900000.0
2006-06-13 20:41:00,2.2712,2.27133,2.27115,2.27118,117200000.0
2006-06-13 20:42:00,2.27115,2.27144,2.271,2.27115,67500000.0
2006-06-13 20:43:00,2.27137,2.27181,2.27137,2.27158,120399999.0
2006-06-13 20:44:00,2.27172,2.27181,2.27143,2.27149,185100000.0
2006-06-13 20:45:00,2.27152,2.27172,2.27144,2.27144,62800000.0
2006-06-13 20:46:00,2.27151,2.27189,2.27151,2.27184,23800000.0
2006-06-13 20:47:00,2.27192,2.27192,2.27171,2.27172,136399999.0
2006-06-13 20:48:00,2.2717,2.27189,2.27161,2.2717,235600000.0
2006-06-13 20:49:00,2.27178,2.27197,2.27171,2.27176,145499999.0
2006-06-13 20:50:00,2.27171,2.27203,2.27166,2.2718,150800000.0
2006-06-13 20:51:00,2.27184,2.27189,2.27173,2.27187,102700000.0
2006-06-13 20:52:00,2.27189,2.27202,2.27171,2.27178,147800000.0
2006-06-13 20:53:00,2.27191,2.27212,2.27189,2.27207,224100000.0
2006-06-13 20:54:00,2.27207,2.27207,2.27182,2.27185,137700000.0
2006-06-13 20:55:00,2.2718,2.27216,2.2718,2.27194,22400000.0
2006-06-13 20:56:00,2.27185,2.27227,2.27185,2.27215,248400000.0
2006-06-13 20:57:00,2.27222,2.27246,2.27218,2.27238,340300000.0
2006-06-13 20:58:00,2.2724,2.27255,2.27218,2.27226,187500000.0
2006-06-13 20:59:00,2.27228,2.27245,2.27212,2.27212,232300000.0
2006-06-13 21:00:00,2.27222,2.27249,2.27218,2.27237,231300000.0
2006-06-13 21:01:00,2.27243,2.27258,2.27233,2.27247,319300001.0
2006-06-13 21:02:00,2.27248,2.27259,2.27237,2.27243,85700000.0
2006-06-13 21:03:00,2.27252,2.27278,2.27252,2.2727,102100000.0
2006-06-13 21:04:00,2.27273,2.27273,2.27261,2.27271,65100000.0
2006-06-13 21:05:00,2.27275,2.27293,2.27272,2.27275,59300000.0
2006-06-13 21:06:00,2.27272,2.27274,2.27262,2.27272,69600000.0
2006-06-13 21:07:00,2.27276,2.27316,2.27275,2.27304,23000000.0
2006-06-13 21:08:00,2.273,2.27302,2.27288,2.27298,23200000.0
2006-06-13 21:09:00,2.27307,2.27308,2.27289,2.27306,45100001.0
2006-06-13 21:10:00,2.27317,2.27329,2.27305,2.27329,85000000.0
2006-06-13 21:11:00,2.27329,2.27333,2.2731,2.27315,129400000.0
2006-06-13 21:12:00,2.27288,2.27304,2.2728,2.2729,38300000.0
2006-06-13 21:13:00,2.27285,2.27308,2.27285,2.27286,133800000.0
2006-06-13 21:14:00,2.27307,2.27325,2.27295,2.2731,165000000.0
2006-06-13 21:15:00,2.27288,2.27298,2.27263,2.27264,144800000.0
2006-06-13 21:16:00,2.27269,2.27278,2.27232,2.27266,120200000.0
2006-06-13 21:17:00,2.27271,2.27271,2.27238,2.2725,142600000.0
2006-06-13 21:18:00,2.27254,2.27265,2.27242,2.27246,111199999.0
2006-06-13 21:19:00,2.27237,2.27237,2.27217,2.27217,77700000.0
2006-06-13 21:20:00,2.27228,2.27263,2.2722,2.2725,204100000.0
2006-06-13 21:21:00,2.27257,2.2728,2.27234,2.27234,213500000.0
2006-06-13 21:22:00,2.27248,2.27285,2.27247,2.27278,152200000.0
2006-06-13 21:23:00,2.27291,2.27291,2.2726,2.27291,109400000.0
2006-06-13 21:24:00,2.27295,2.27295,2.27267,2.27273,82200001.0
2006-06-13 21:25:00,2.27262,2.27262,2.27226,2.27255,46500000.0
2006-06-13 21:26:00,2.27258,2.27279,2.27251,2.27279,35600000.0
2006-06-13 21:27:00,2.27288,2.27298,2.27242,2.27252,50500000.0
2006-06-13 21:28:00,2.27249,2.27249,2.27214,2.27229,90600000.0
2006-06-13 21:29:00,2.27233,2.27249,2.27217,2.27226,65500000.0
2006-06-13 21:30:00,2.27231,2.27243,2.27231,2.27236,17700000.0
2006-06-13 21:31:00,2.27221,2.27221,2.27201,2.27205,20800000.0
2006-06-13 21:32:00,2.27213,2.27213,2.27182,2.27206,184500000.0
2006-06-13 21:33:00,2.27202,2.27229,2.27194,2.27194,64300000.0
2006-06-13 21:34:00,2.27211,2.27243,2.27211,2.2723,144400001.0
2006-06-13 21:35:00,2.2723,2.2723,2.27198,2.27198,33600000.0
2006-06-13 21:36:00,2.27198,2.27226,2.27198,2.27208,20700000.0
2006-06-13 21:37:00,2.27218,2.27233,2.27218,2.2723,56200000.0
2006-06-13 21:38:00,2.27233,2.27246,2.27231,2.27238,67400000.0
2006-06-13 21:39:00,2.2723,2.2723,2.27225,2.27225,8800000.0
2006-06-13 21:40:00,2.27238,2.27242,2.27215,2.27229,42800000.0
2006-06-13 21:41:00,2.27224,2.27234,2.27216,2.27228,33100000.0
2006-06-13 21:42:00,2.27225,2.27231,2.2721,2.27222,103299999.0
2006-06-13 21:43:00,2.27214,2.27229,2.27191,2.27191,88900000.0
2006-06-13 21:44:00,2.27197,2.27205,2.27167,2.27174,108800000.0
2006-06-13 21:45:00,2.27172,2.27172,2.27155,2.27159,98500000.0
2006-06-13 21:46:00,2.27162,2.27163,2.27142,2.27162,64900000.0
2006-06-13 21:47:00,2.27158,2.27173,2.27139,2.27145,133100000.0
2006-06-13 21:48:00,2.27151,2.27204,2.27151,2.27182,43600000.0
2006-06-13 21:49:00,2.27182,2.27182,2.27164,2.27171,99400000.0
2006-06-13 21:50:00,2.27173,2.27173,2.2712,2.2712,41100000.0
2006-06-13 21:51:00,2.2712,2.27177,2.27114,2.27177,37600000.0
2006-06-13 21:52:00,2.27177,2.27184,2.27157,2.27168,129000000.0
2006-06-13 21:53:00,2.2717,2.27182,2.27159,2.27161,61000000.0
2006-06-13 21:54:00,2.27171,2.27176,2.27164,2.27164,21600000.0
2006-06-13 21:55:00,2.27167,2.27181,2.27155,2.27181,70100000.0
2006-06-13 21:56:00,2.27178,2.27178,2.27151,2.27161,46800000.0
2006-06-13 21:57:00,2.2716,2.27171,2.27157,2.27171,19500000.0
2006-06-13 21:58:00,2.27178,2.27192,2.27178,2.27178,36500000.0
2006-06-13 21:59:00,2.27179,2.27179,2.27137,2.27147,144800000.0
2006-06-13 22:00:00,2.2714,2.27145,2.27109,2.27134,58600000.0
2006-06-13 22:01:00,2.27129,2.27129,2.27107,2.27113,27000000.0
2006-06-13 22:02:00,2.2711,2.27138,2.2711,2.27123,115600000.0
2006-06-13 22:03:00,2.27128,2.27138,2.27116,2.27138,21600000.0
2006-06-13 22:04:00,2.27135,2.27135,2.2712,2.27123,100100000.0
2006-06-13 22:05:00,2.27123,2.27134,2.27119,2.27125,85200000.0
2006-06-13 22:06:00,2.27132,2.27151,2.27132,2.27142,22700000.0
2006-06-13 22:07:00,2.27142,2.27142,2.27131,2.27137,28600000.0
2006-06-13 22:08:00,2.27138,2.27142,2.27137,2.27141,22200000.0
2006-06-13 22:09:00,2.27139,2.27143,2.27123,2.27123,41200000.0
2006-06-13 22:10:00,2.2714,2.27145,2.27135,2.27142,35200000.0
2006-06-13 22:11:00,2.27135,2.27147,2.27128,2.27142,41600000.0
2006-06-13 22:12:00,2.27141,2.27142,2.27123,2.27125,65200000.0
2006-06-13 22:13:00,2.27121,2.27125,2.27097,2.27097,50500000.0
2006-06-13 22:14:00,2.27104,2.27106,2.27096,2.27097,20600000.0
2006-06-13 22:15:00,2.27072,2.27105,2.27064,2.27088,92800000.0
2006-06-13 22:16:00,2.27085,2.27093,2.27071,2.27072,111100000.0
2006-06-13 22:17:00,2.27082,2.27089,2.27076,2.27082,40100000.0
2006-06-13 22:18:00,2.27084,2.27093,2.27057,2.27057,16000000.0
2006-06-13 22:19:00,2.27047,2.27079,2.27047,2.27065,59800000.0
2006-06-13 22:20:00,2.27081,2.27102,2.27069,2.27072,19900000.0
2006-06-13 22:21:00,2.27075,2.27098,2.27065,2.27081,50700000.0
2006-06-13 22:22:00,2.27073,2.2708,2.27047,2.2708,109200000.0
2006-06-13 22:23:00,2.27077,2.27084,2.27057,2.27064,66100000.0
2006-06-13 22:24:00,2.2707,2.27083,2.2707,2.27076,25600000.0
2006-06-13 22:25:00,2.27077,2.27077,2.27041,2.27047,54600000.0
2006-06-13 22:26:00,2.27053,2.27069,2.27053,2.27069,18700000.0
2006-06-13 22:27:00,2.27076,2.27087,2.27068,2.27075,31900000.0
2006-06-13 22:28:00,2.27083,2.27088,2.2707,2.2708,39400000.0
2006-06-13 22:29:00,2.27077,2.27093,2.2706,2.27072,121800000.0
2006-06-13 22:30:00,2.27064,2.27087,2.27064,2.27075,95300000.0
2006-06-13 22:31:00,2.27068,2.27068,2.27041,2.27045,22500000.0
2006-06-13 22:32:00,2.2706,2.27063,2.27045,2.27045,62300000.0
2006-06-13 22:33:00,2.27048,2.27071,2.27043,2.27056,77100000.0
2006-06-13 22:34:00,2.27055,2.27065,2.27053,2.27053,68500000.0
2006-06-13 22:35:00,2.27067,2.27072,2.27055,2.27057,45300000.0
2006-06-13 22:36:00,2.27053,2.27053,2.27027,2.27027,34500000.0
2006-06-13 22:37:00,2.27029,2.27041,2.27024,2.27024,28000000.0
2006-06-13 22:38:00,2.27038,2.27064,2.27031,2.27055,30400000.0
2006-06-13 22:39:00,2.27058,2.27061,2.27037,2.27037,33000001.0
2006-06-13 22:40:00,2.27035,2.27072,2.27035,2.27047,27200000.0
2006-06-13 22:41:00,2.2704,2.27063,2.27036,2.27036,55400000.0
2006-06-13 22:42:00,2.27043,2.27061,2.27012,2.27045,50500000.0
2006-06-13 22:43:00,2.27032,2.27046,2.27023,2.27027,154399998.0
2006-06-13 22:44:00,2.27027,2.27053,2.27026,2.27046,44600000.0
2006-06-13 22:45:00,2.27054,2.27073,2.27054,2.27057,72400000.0
2006-06-13 22:46:00,2.27066,2.27071,2.27056,2.27057,110699999.0
2006-06-13 22:47:00,2.27059,2.27059,2.2704,2.27043,36500000.0
2006-06-13 22:48:00,2.27038,2.27048,2.27017,2.27028,71000000.0
2006-06-13 22:49:00,2.27032,2.27032,2.26993,2.27029,71700000.0
2006-06-13 22:50:00,2.27033,2.27033,2.27009,2.27032,26200000.0
2006-06-13 22:51:00,2.27047,2.27062,2.27032,2.27059,105600000.0
2006-06-13 22:52:00,2.27069,2.27095,2.27069,2.27081,52000001.0
2006-06-13 22:53:00,2.27096,2.27144,2.27096,2.27133,23800000.0
2006-06-13 22:54:00,2.27124,2.27153,2.27118,2.27153,57300000.0
2006-06-13 22:55:00,2.27147,2.27163,2.27146,2.27151,35100000.0
2006-06-13 22:56:00,2.27162,2.27162,2.27135,2.27135,24000000.0
2006-06-13 22:57:00,2.27167,2.27167,2.27137,2.27145,36300000.0
2006-06-13 22:58:00,2.27118,2.27137,2.27118,2.27127,21800000.0
2006-06-13 22:59:00,2.27127,2.27136,2.27124,2.2713,32300000.0
2006-06-13 23:00:00,2.27125,2.27132,2.27125,2.27132,8300000.0
2006-06-13 23:01:00,2.27167,2.27167,2.27095,2.2713,35200000.0
2006-06-13 23:02:00,2.2713,2.27149,2.27106,2.27149,32600000.0
2006-06-13 23:03:00,2.27136,2.27149,2.2708,2.27121,34200000.0
2006-06-13 23:04:00,2.2711,2.27118,2.2701,2.2705,35400000.0
2006-06-13 23:05:00,2.2699,2.27094,2.2699,2.27067,46200000.0
2006-06-13 23:06:00,2.27021,2.27059,2.26995,2.27014,27800000.0
2006-06-13 23:07:00,2.27049,2.27049,2.26993,2.27005,47300000.0
2006-06-13 23:08:00,2.27017,2.27076,2.26985,2.27033,48800000.0
2006-06-13 23:09:00,2.27022,2.2705,2.26989,2.26996,37200000.0
2006-06-13 23:10:00,2.27005,2.27069,2.26993,2.27069,22400000.0
2006-06-13 23:11:00,2.27052,2.27056,2.26983,2.27032,64400000.0
2006-06-13 23:12:00,2.27005,2.27056,2.26995,2.26997,31700000.0
2006-06-13 23:13:00,2.26978,2.27044,2.26955,2.27043,37500000.0
2006-06-13 23:14:00,2.26978,2.27041,2.2697,2.26996,22700000.0
2006-06-13 23:15:00,2.26987,2.27021,2.2697,2.26991,34300000.0
2006-06-13 23:16:00,2.27,2.27041,2.26966,2.26973,41000000.0
2006-06-13 23:17:00,2.27011,2.27035,2.26989,2.2702,33600000.0
2006-06-13 23:18:00,2.27023,2.27084,2.26997,2.27084,41000000.0
2006-06-13 23:19:00,2.27112,2.27112,2.26992,2.27031,32800000.0
2006-06-13 23:20:00,2.271,2.271,2.27007,2.27007,42600000.0
2006-06-13 23:21:00,2.27084,2.27086,2.27018,2.27042,20500000.0
2006-06-13 23:22:00,2.27062,2.27078,2.27024,2.27065,31100000.0
2006-06-13 23:23:00,2.27058,2.27086,2.27036,2.27081,40300000.0
2006-06-13 23:24:00,2.27054,2.27115,2.27029,2.27115,40900000.0
2006-06-13 23:25:00,2.27085,2.2711,2.2705,2.27094,37700000.0
2006-06-13 23:26:00,2.27114,2.2713,2.27061,2.27103,21800000.0
2006-06-13 23:27:00,2.27105,2.27123,2.27017,2.27017,56500000.0
2006-06-13 23:28:00,2.27129,2.27132,2.27087,2.27087,35100000.0
2006-06-13 23:29:00,2.27094,2.27133,2.27094,2.27133,15900000.0
2006-06-13 23:30:00,2.27112,2.27129,2.27101,2.27101,23200000.0
2006-06-13 23:31:00,2.27106,2.27111,2.27097,2.2711,19600000.0
2006-06-13 23:32:00,2.27123,2.27123,2.2711,2.2711,11200000.0
2006-06-13 23:33:00,2.271,2.27107,2.27095,2.27097,41000000.0
2006-06-13 23:34:00,2.27105,2.27126,2.271,2.27119,32600000.0
2006-06-13 23:35:00,2.27114,2.2715,2.27114,2.27128,40300000.0
2006-06-13 23:36:00,2.27126,2.27142,2.27124,2.27124,46800000.0
2006-06-13 23:37:00,2.27115,2.27126,2.27105,2.27105,14100000.0
2006-06-13 23:38:00,2.2711,2.27123,2.27102,2.27115,26800000.0
2006-06-13 23:39:00,2.27108,2.27128,2.27102,2.27113,42600000.0
2006-06-13 23:40:00,2.27102,2.27102,2.27102,2.27102,9400000.0
2006-06-13 23:41:00,2.27105,2.2711,2.27102,2.27102,39700000.0
2006-06-13 23:42:00,2.27113,2.27113,2.27102,2.2711,31400000.0
2006-06-13 23:43:00,2.27113,2.27113,2.27097,2.27097,19400000.0
2006-06-13 23:44:00,2.27118,2.27118,2.2711,2.2711,6400000.0
2006-06-13 23:45:00,2.27105,2.27108,2.27105,2.27108,7400000.0
2006-06-13 23:46:00,2.27113,2.2712,2.27105,2.2712,31100000.0
2006-06-13 23:47:00,2.2711,2.27123,2.2711,2.27122,26300000.0
2006-06-13 23:48:00,2.27108,2.27115,2.27102,2.27115,28600000.0
2006-06-13 23:49:00,2.27105,2.27105,2.27105,2.27105,3200000.0
2006-06-13 23:50:00,2.2712,2.2712,2.27105,2.27105,14400000.0
2006-06-13 23:51:00,2.27115,2.2712,2.27105,2.27105,59100000.0
2006-06-13 23:52:00,2.27105,2.27123,2.27102,2.27113,29600000.0
2006-06-13 23:53:00,2.27103,2.27115,2.27102,2.27103,25400000.0
2006-06-13 23:54:00,2.27115,2.2712,2.27108,2.27115,53200000.0
2006-06-13 23:55:00,2.2711,2.27125,2.27103,2.27103,33000000.0
2006-06-13 23:56:00,2.27115,2.27115,2.27103,2.27103,41200000.0
2006-06-13 23:57:00,2.27105,2.27117,2.27105,2.27117,7600000.0
2006-06-13 23:58:00,2.27118,2.27118,2.2711,2.27118,6400000.0
2006-06-13 23:59:00,2.27108,2.2712,2.27102,2.2712,27300000.0
2006-06-14 00:00:00,2.27105,2.27117,2.27105,2.2711,50800001.0
2006-06-14 00:01:00,2.27102,2.27115,2.27102,2.27105,20800000.0
2006-06-14 00:02:00,2.27103,2.27113,2.27102,2.27105,22900000.0
2006-06-14 00:03:00,2.27118,2.27118,2.27105,2.27105,6000000.0
2006-06-14 00:04:00,2.27115,2.27115,2.27105,2.27105,12200000.0
2006-06-14 00:05:00,2.27103,2.27115,2.271,2.27115,14300000.0
2006-06-14 00:06:00,2.27115,2.27115,2.27102,2.27115,32800000.0
2006-06-14 00:07:00,2.27125,2.27125,2.27105,2.27115,25200000.0
2006-06-14 00:08:00,2.27122,2.27123,2.271,2.271,35800000.0
2006-06-14 00:09:00,2.27125,2.27125,2.27115,2.27115,13900000.0
2006-06-14 00:10:00,2.27103,2.27103,2.27103,2.27103,2400000.0
2006-06-14 00:11:00,2.27105,2.2711,2.27105,2.2711,3900000.0
2006-06-14 00:12:00,2.27115,2.2712,2.27102,2.27105,32700000.0
2006-06-14 00:13:00,2.27105,2.2711,2.271,2.27108,9800000.0
2006-06-14 00:14:00,2.27107,2.27107,2.271,2.27102,17300000.0
2006-06-14 00:15:00,2.27097,2.2711,2.27097,2.2711,3200000.0
2006-06-14 00:16:00,2.27117,2.27118,2.27102,2.2711,45500000.0
2006-06-14 00:17:00,2.27103,2.27125,2.27097,2.27103,45300000.0
2006-06-14 00:18:00,2.27105,2.27108,2.271,2.27105,20600000.0
2006-06-14 00:19:00,2.2712,2.2712,2.27103,2.27105,20000000.0
2006-06-14 00:20:00,2.27105,2.27105,2.27105,2.27105,4800000.0
2006-06-14 00:21:00,2.27105,2.2711,2.27105,2.2711,15000000.0
2006-06-14 00:22:00,2.27105,2.2711,2.27105,2.2711,3100000.0
2006-06-14 00:23:00,2.27105,2.27113,2.271,2.27105,40800000.0
2006-06-14 00:24:00,2.27125,2.27125,2.27102,2.2711,24700000.0
2006-06-14 00:25:00,2.27113,2.27115,2.27105,2.27115,36100000.0
2006-06-14 00:26:00,2.27108,2.27118,2.271,2.2711,30400000.0
2006-06-14 00:27:00,2.27102,2.27115,2.27102,2.27113,32000000.0
2006-06-14 00:28:00,2.27113,2.27113,2.271,2.271,6100000.0
2006-06-14 00:29:00,2.27108,2.27108,2.27103,2.27103,9600000.0
2006-06-14 00:30:00,2.2711,2.2711,2.27105,2.27105,4800000.0
2006-06-14 00:31:00,2.27105,2.27115,2.27105,2.27115,22200000.0
2006-06-14 00:32:00,2.2711,2.2712,2.27105,2.27113,46300000.0
2006-06-14 00:33:00,2.2711,2.27113,2.27105,2.27108,22800000.0
2006-06-14 00:34:00,2.27105,2.27125,2.27105,2.27105,26900000.0
2006-06-14 00:35:00,2.2711,2.27128,2.27105,2.27115,46200000.0
2006-06-14 00:36:00,2.27112,2.27115,2.27112,2.27115,15900000.0
2006-06-14 00:37:00,2.2712,2.2712,2.27107,2.27107,26100000.0
2006-06-14 00:38:00,2.27117,2.2712,2.27105,2.2712,25200000.0
2006-06-14 00:39:00,2.2712,2.27125,2.27103,2.2711,23900000.0
2006-06-14 00:40:00,2.27115,2.27115,2.27102,2.27102,10100000.0
2006-06-14 00:41:00,2.27125,2.27125,2.27095,2.27105,24400000.0
2006-06-14 00:42:00,2.27115,2.27125,2.27105,2.27105,43100000.0
2006-06-14 00:43:00,2.27125,2.27125,2.271,2.2711,26300000.0
2006-06-14 00:44:00,2.27105,2.27115,2.27102,2.27115,31900000.0
2006-06-14 00:45:00,2.2711,2.2712,2.27105,2.27115,14600000.0
2006-06-14 00:46:00,2.27097,2.27122,2.27097,2.271,29100000.0
2006-06-14 00:47:00,2.27105,2.2712,2.27105,2.27108,15400000.0
2006-06-14 00:48:00,2.2711,2.27115,2.271,2.27115,22400000.0
2006-06-14 00:49:00,2.27115,2.27123,2.27097,2.271,25600000.0
2006-06-14 00:50:00,2.27105,2.2711,2.27105,2.2711,6400000.0
2006-06-14 00:51:00,2.2711,2.2712,2.271,2.2712,38500000.0
2006-06-14 00:52:00,2.27108,2.27115,2.271,2.27105,16000000.0
2006-06-14 00:53:00,2.271,2.27115,2.271,2.27105,38900000.0
2006-06-14 00:54:00,2.2711,2.2712,2.2711,2.2712,11100000.0
2006-06-14 00:55:00,2.27105,2.27125,2.27105,2.27108,31000000.0
2006-06-14 00:56:00,2.27105,2.27117,2.27095,2.27105,23200000.0
2006-06-14 00:57:00,2.2711,2.27123,2.27105,2.27123,27100000.0
2006-06-14 00:58:00,2.27105,2.2712,2.271,2.27103,18800000.0
2006-06-14 00:59:00,2.27103,2.2712,2.27103,2.2712,14200000.0
2006-06-14 01:00:00,2.27113,2.27113,2.27094,2.27106,48800000.0
2006-06-14 01:01:00,2.27106,2.27126,2.271,2.27126,37200000.0
2006-06-14 01:02:00,2.27125,2.27129,2.271,2.27114,51700001.0
2006-06-14 01:03:00,2.27132,2.27152,2.27132,2.27145,27000000.0
2006-06-14 01:04:00,2.27152,2.27152,2.27127,2.27127,43300000.0
2006-06-14 01:05:00,2.27133,2.27133,2.27104,2.27124,16700000.0
2006-06-14 01:06:00,2.27121,2.27155,2.27117,2.27155,25400000.0
2006-06-14 01:07:00,2.2714,2.27164,2.27131,2.27164,28200000.0
2006-06-14 01:08:00,2.27162,2.27166,2.27144,2.27144,15600000.0
2006-06-14 01:09:00,2.27133,2.27133,2.27104,2.27104,16100000.0
2006-06-14 01:10:00,2.27117,2.27126,2.27113,2.27115,50900000.0
2006-06-14 01:11:00,2.27108,2.27131,2.27105,2.27105,49600000.0
2006-06-14 01:12:00,2.27106,2.27136,2.27104,2.27133,38700000.0
2006-06-14 01:13:00,2.27128,2.27132,2.27122,2.27122,9800000.0
2006-06-14 01:14:00,2.27117,2.27141,2.27117,2.27134,40100000.0
2006-06-14 01:15:00,2.27135,2.27141,2.27121,2.2713,14200000.0
2006-06-14 01:16:00,2.27136,2.27136,2.2712,2.2712,24900000.0
2006-06-14 01:17:00,2.2713,2.2717,2.2713,2.27162,32700000.0
2006-06-14 01:18:00,2.27172,2.27174,2.27159,2.27159,18300000.0
2006-06-14 01:19:00,2.27145,2.27145,2.27145,2.27145,10100000.0
2006-06-14 01:20:00,2.27137,2.27179,2.27137,2.27177,36700000.0
2006-06-14 01:21:00,2.27175,2.27175,2.27166,2.27174,23400000.0
2006-06-14 01:22:00,2.27165,2.27177,2.27155,2.27168,24400000.0
2006-06-14 01:23:00,2.27162,2.27179,2.27157,2.27177,40200000.0
2006-06-14 01:24:00,2.27185,2.27185,2.2718,2.2718,4000000.0
2006-06-14 01:25:00,2.27165,2.2719,2.27165,2.27173,25400000.0
2006-06-14 01:26:00,2.27174,2.27179,2.27165,2.27165,24600000.0
2006-06-14 01:27:00,2.27168,2.27185,2.27157,2.27165,31800000.0
2006-06-14 01:28:00,2.27166,2.2719,2.27166,2.27176,33000000.0
2006-06-14 01:29:00,2.27182,2.27192,2.27176,2.27176,26400000.0
2006-06-14 01:30:00,2.27177,2.27194,2.27165,2.27177,22800000.0
2006-06-14 01:31:00,2.27174,2.27191,2.27174,2.27191,26000000.0
2006-06-14 01:32:00,2.27185,2.27185,2.27164,2.27167,47900000.0
2006-06-14 01:33:00,2.27165,2.27173,2.2716,2.27169,39200000.0
2006-06-14 01:34:00,2.27164,2.27187,2.27155,2.27155,74700000.0
2006-06-14 01:35:00,2.27157,2.27169,2.27157,2.27169,19200000.0
2006-06-14 01:36:00,2.2717,2.27171,2.27117,2.27129,45800000.0
2006-06-14 01:37:00,2.27125,2.27148,2.27124,2.27127,29700000.0
2006-06-14 01:38:00,2.27138,2.27147,2.27129,2.27147,26500000.0
2006-06-14 01:39:00,2.27142,2.27168,2.27142,2.27143,35200000.0
2006-06-14 01:40:00,2.27146,2.27146,2.2714,2.27142,23600000.0
2006-06-14 01:41:00,2.27146,2.27146,2.27116,2.27137,38300000.0
2006-06-14 01:42:00,2.2713,2.27143,2.27123,2.27135,34400000.0
2006-06-14 01:43:00,2.27124,2.27139,2.27123,2.27125,22300000.0
2006-06-14 01:44:00,2.27137,2.27148,2.27127,2.27127,26400000.0
2006-06-14 01:45:00,2.27137,2.27159,2.27131,2.27131,33600000.0
2006-06-14 01:46:00,2.27119,2.27143,2.27119,2.27127,21100000.0
2006-06-14 01:47:00,2.27122,2.27135,2.27122,2.27135,14000000.0
2006-06-14 01:48:00,2.2715,2.27162,2.27144,2.27148,48100000.0
2006-06-14 01:49:00,2.27148,2.27159,2.27138,2.27155,44600000.0
2006-06-14 01:50:00,2.27142,2.27155,2.27142,2.27148,38200000.0
2006-06-14 01:51:00,2.27161,2.27174,2.27155,2.27155,28700000.0
2006-06-14 01:52:00,2.2715,2.27163,2.27141,2.27155,44500000.0
2006-06-14 01:53:00,2.27155,2.27168,2.27154,2.27155,35400000.0
2006-06-14 01:54:00,2.27156,2.27165,2.27156,2.2716,18000000.0
2006-06-14 01:55:00,2.27166,2.27176,2.27158,2.27158,21800000.0
2006-06-14 01:56:00,2.2716,2.27176,2.27158,2.27158,28100000.0
2006-06-14 01:57:00,2.27178,2.27178,2.27164,2.27177,37300000.0
2006-06-14 01:58:00,2.27184,2.27188,2.27174,2.27174,37700000.0
2006-06-14 01:59:00,2.27175,2.27182,2.27163,2.27165,31000000.0
2006-06-14 02:00:00,2.27157,2.27157,2.27145,2.27156,19500000.0
2006-06-14 02:01:00,2.27147,2.27147,2.27126,2.27141,30500000.0
2006-06-14 02:02:00,2.27145,2.27146,2.27135,2.27146,23600000.0
2006-06-14 02:03:00,2.2716,2.27165,2.27148,2.27152,22500000.0
2006-06-14 02:04:00,2.27158,2.27165,2.27148,2.27165,47800000.0
2006-06-14 02:05:00,2.27181,2.27183,2.27149,2.27183,51800000.0
2006-06-14 02:06:00,2.27168,2.27189,2.27166,2.2717,45000000.0
2006-06-14 02:07:00,2.27165,2.27192,2.27165,2.27192,32000000.0
2006-06-14 02:08:00,2.27194,2.27202,2.27182,2.27188,49200001.0
2006-06-14 02:09:00,2.27193,2.27207,2.27171,2.27207,30100000.0
2006-06-14 02:10:00,2.27221,2.27228,2.27213,2.27217,44200000.0
2006-06-14 02:11:00,2.27203,2.27232,2.27203,2.27211,12000000.0
2006-06-14 02:12:00,2.27225,2.2723,2.27191,2.2723,24400000.0
2006-06-14 02:13:00,2.27213,2.27213,2.27194,2.27195,25900000.0
2006-06-14 02:14:00,2.27207,2.27208,2.27207,2.27208,17200000.0
2006-06-14 02:15:00,2.27224,2.27224,2.27192,2.27196,31100000.0
2006-06-14 02:16:00,2.27192,2.27215,2.27192,2.27211,11900000.0
2006-06-14 02:17:00,2.27208,2.27227,2.27208,2.27223,27300000.0
2006-06-14 02:18:00,2.27223,2.27228,2.27205,2.27219,41500000.0
2006-06-14 02:19:00,2.27226,2.27262,2.27226,2.27236,24200000.0
2006-06-14 02:20:00,2.2723,2.27233,2.27225,2.27233,39200000.0
2006-06-14 02:21:00,2.2723,2.27232,2.27225,2.27225,15700000.0
2006-06-14 02:22:00,2.27235,2.27242,2.27225,2.27242,55800000.0
2006-06-14 02:23:00,2.27238,2.27245,2.27223,2.27223,53100000.0
2006-06-14 02:24:00,2.2723,2.2723,2.2723,2.2723,2400000.0
2006-06-14 02:25:00,2.27235,2.27237,2.27235,2.27237,4000000.0
2006-06-14 02:26:00,2.27242,2.27242,2.2722,2.27235,39700000.0
2006-06-14 02:27:00,2.27225,2.27225,2.27225,2.27225,2400000.0
2006-06-14 02:28:00,2.27235,2.27245,2.27227,2.27245,12400000.0
2006-06-14 02:29:00,2.27228,2.2724,2.27218,2.27218,40400000.0
2006-06-14 02:30:00,2.27228,2.27245,2.27228,2.2723,28700000.0
2006-06-14 02:31:00,2.27225,2.2724,2.27225,2.2724,34200000.0
2006-06-14 02:32:00,2.27227,2.27235,2.27218,2.27225,16000000.0
2006-06-14 02:33:00,2.2723,2.27238,2.27225,2.27225,21800000.0
2006-06-14 02:34:00,2.2723,2.2724,2.27225,2.27225,35500000.0
2006-06-14 02:35:00,2.27225,2.2724,2.2722,2.27222,32000000.0
2006-06-14 02:36:00,2.27245,2.27245,2.2722,2.27225,33500000.0
2006-06-14 02:37:00,2.27228,2.27232,2.27225,2.27227,13700000.0
2006-06-14 02:38:00,2.2723,2.27245,2.27225,2.27225,32100000.0
2006-06-14 02:39:00,2.27235,2.27235,2.27235,2.27235,19100000.0
2006-06-14 02:40:00,2.27223,2.27237,2.27222,2.27237,23000000.0
2006-06-14 02:41:00,2.27232,2.27233,2.27222,2.27225,45600000.0
2006-06-14 02:42:00,2.27217,2.27238,2.27217,2.27227,21800000.0
2006-06-14 02:43:00,2.2723,2.27232,2.2722,2.2722,13600000.0
2006-06-14 02:44:00,2.27235,2.27235,2.27228,2.27228,4400000.0
2006-06-14 02:45:00,2.2723,2.2723,2.2723,2.2723,12800000.0
2006-06-14 02:46:00,2.2723,2.2723,2.27225,2.27225,8300000.0
2006-06-14 02:47:00,2.27245,2.27245,2.27245,2.27245,6400000.0
2006-06-14 02:48:00,2.2723,2.2723,2.2723,2.2723,7200000.0
2006-06-14 02:49:00,2.27233,2.27237,2.27233,2.27237,4800000.0
2006-06-14 02:50:00,2.2723,2.2723,2.27222,2.27225,34600000.0
2006-06-14 02:51:00,2.27225,2.27248,2.27222,2.27243,30000000.0
2006-06-14 02:52:00,2.2723,2.27235,2.27212,2.2723,14100000.0
2006-06-14 02:53:00,2.27245,2.27245,2.27225,2.27227,37500000.0
2006-06-14 02:54:00,2.2723,2.2723,2.27227,2.27227,21099999.0
2006-06-14 02:55:00,2.27235,2.2724,2.27227,2.27232,27100000.0
2006-06-14 02:56:00,2.27238,2.27248,2.27225,2.27235,22700000.0
2006-06-14 02:57:00,2.27235,2.2724,2.27222,2.27222,26300000.0
2006-06-14 02:58:00,2.27225,2.27235,2.27225,2.27225,28200000.0
2006-06-14 02:59:00,2.2724,2.2724,2.27222,2.27225,18400000.0
2006-06-14 03:00:00,2.2722,2.27245,2.2722,2.2723,23100000.0
2006-06-14 03:01:00,2.27225,2.2724,2.27225,2.27235,14300000.0
2006-06-14 03:02:00,2.27225,2.27227,2.27225,2.27227,16800000.0
2006-06-14 03:03:00,2.27223,2.27235,2.27223,2.27225,25600000.0
2006-06-14 03:04:00,2.27225,2.27247,2.2722,2.27247,29800000.0
2006-06-14 03:05:00,2.27228,2.27248,2.27225,2.27235,29400000.0
2006-06-14 03:06:00,2.27225,2.27237,2.27225,2.27232,49100000.0
2006-06-14 03:07:00,2.27237,2.27237,2.2722,2.27225,19700000.0
2006-06-14 03:08:00,2.27232,2.27232,2.27232,2.27232,2400000.0
2006-06-14 03:09:00,2.27217,2.27233,2.27217,2.27225,37400000.0
2006-06-14 03:10:00,2.27243,2.27243,2.27225,2.27225,14200000.0
2006-06-14 03:11:00,2.27232,2.27232,2.27225,2.27225,14100000.0
2006-06-14 03:12:00,2.27225,2.27225,2.27225,2.27225,7200000.0
2006-06-14 03:13:00,2.27225,2.27228,2.27225,2.27225,15500000.0
2006-06-14 03:14:00,2.27225,2.27225,2.27225,2.27225,4800000.0
2006-06-14 03:15:00,2.27228,2.27235,2.2722,2.2722,31700000.0
2006-06-14 03:16:00,2.2723,2.27235,2.27222,2.27225,37400000.0
2006-06-14 03:17:00,2.2722,2.27243,2.2722,2.27243,13600000.0
2006-06-14 03:18:00,2.2724,2.2724,2.27225,2.27225,24400000.0
2006-06-14 03:19:00,2.2724,2.2724,2.27225,2.27225,7100000.0
2006-06-14 03:20:00,2.27232,2.27232,2.27222,2.27227,47400000.0
2006-06-14 03:21:00,2.2722,2.2724,2.2722,2.27222,41500000.0
2006-06-14 03:22:00,2.2723,2.27237,2.27223,2.27223,8800000.0
2006-06-14 03:23:00,2.27225,2.2723,2.27225,2.2723,30500000.0
2006-06-14 03:24:00,2.27237,2.27237,2.27217,2.27225,16600000.0
2006-06-14 03:25:00,2.27225,2.27225,2.27225,2.27225,7200000.0
2006-06-14 03:26:00,2.27222,2.27235,2.27222,2.27233,44400000.0
2006-06-14 03:27:00,2.27227,2.27228,2.27227,2.27228,9500000.0
2006-06-14 03:28:00,2.27235,2.27237,2.27225,2.2723,28900000.0
2006-06-14 03:29:00,2.27228,2.27235,2.27228,2.27235,20700000.0
2006-06-14 03:30:00,2.2724,2.2724,2.27223,2.27225,10600000.0
2006-06-14 03:31:00,2.27225,2.27232,2.27225,2.27225,7200000.0
2006-06-14 03:32:00,2.27225,2.27235,2.27222,2.27222,23700000.0
2006-06-14 03:33:00,2.2723,2.27243,2.27225,2.27232,36300000.0
2006-06-14 03:34:00,2.27227,2.27227,2.27227,2.27227,3500000.0
2006-06-14 03:35:00,2.2722,2.27228,2.2722,2.27228,9200000.0
2006-06-14 03:36:00,2.27232,2.27245,2.27225,2.27225,30900000.0
2006-06-14 03:37:00,2.27228,2.2724,2.27217,2.27235,29100000.0
2006-06-14 03:38:00,2.2723,2.27245,2.27225,2.27235,35100000.0
2006-06-14 03:39:00,2.27225,2.27225,2.27225,2.27225,7200000.0
2006-06-14 03:40:00,2.27225,2.2724,2.27223,2.27237,26900000.0
2006-06-14 03:41:00,2.27225,2.27225,2.27225,2.27225,4800000.0
2006-06-14 03:42:00,2.27223,2.2723,2.27223,2.2723,7200000.0
2006-06-14 03:43:00,2.27235,2.27243,2.27235,2.27238,16700000.0
2006-06-14 03:44:00,2.27223,2.27235,2.27223,2.27225,29200000.0
2006-06-14 03:45:00,2.2722,2.27232,2.2722,2.27223,31200000.0
2006-06-14 03:46:00,2.27228,2.27228,2.27228,2.27228,2400000.0
2006-06-14 03:47:00,2.2722,2.2722,2.2722,2.2722,4800000.0
2006-06-14 03:48:00,2.2723,2.2723,2.2723,2.2723,9800000.0
2006-06-14 03:49:00,2.27225,2.27232,2.27225,2.27225,20800000.0
2006-06-14 03:50:00,2.2723,2.27235,2.27225,2.27228,23600000.0
2006-06-14 03:51:00,2.27245,2.27245,2.27225,2.2723,38100000.0
2006-06-14 03:52:00,2.27228,2.27228,2.27228,2.27228,4800000.0
2006-06-14 03:53:00,2.27223,2.27235,2.27222,2.27225,34700000.0
2006-06-14 03:54:00,2.2723,2.27245,2.27225,2.27225,35500000.0
2006-06-14 03:55:00,2.2723,2.2723,2.27225,2.27225,9500000.0
2006-06-14 03:56:00,2.27225,2.27225,2.2722,2.27223,21400000.0
2006-06-14 03:57:00,2.27235,2.27235,2.27225,2.27225,19900000.0
2006-06-14 03:58:00,2.2723,2.27245,2.27225,2.27245,20000000.0
2006-06-14 03:59:00,2.27237,2.27237,2.27223,2.27235,31500000.0
2006-06-14 04:00:00,2.2723,2.27232,2.27225,2.27225,36500000.0
2006-06-14 04:01:00,2.27217,2.27237,2.27217,2.27225,8000000.0
2006-06-14 04:02:00,2.2723,2.2723,2.2722,2.27222,23700000.0
2006-06-14 04:03:00,2.2723,2.2723,2.2722,2.2722,15800000.0
2006-06-14 04:04:00,2.27225,2.27235,2.27225,2.27235,14600000.0
2006-06-14 04:05:00,2.27225,2.2724,2.27222,2.27232,55200000.0
2006-06-14 04:06:00,2.27232,2.27232,2.27232,2.27232,2800000.0
2006-06-14 04:07:00,2.27225,2.2724,2.27225,2.27232,34300000.0
2006-06-14 04:08:00,2.2723,2.27245,2.27225,2.27225,18700000.0
2006-06-14 04:09:00,2.2724,2.2724,2.2723,2.2723,4600000.0
2006-06-14 04:10:00,2.27228,2.27245,2.27222,2.27227,32200000.0
2006-06-14 04:11:00,2.2723,2.2723,2.2722,2.27228,15900000.0
2006-06-14 04:12:00,2.2722,2.27245,2.2722,2.27245,31000000.0
2006-06-14 04:13:00,2.27225,2.27235,2.27225,2.27235,7200000.0
2006-06-14 04:14:00,2.27228,2.27242,2.27228,2.27242,2400000.0
2006-06-14 04:15:00,2.27223,2.27235,2.27222,2.27228,16600000.0
2006-06-14 04:16:00,2.27235,2.27245,2.2722,2.27225,32600000.0
2006-06-14 04:17:00,2.27237,2.27237,2.27223,2.27223,28700001.0
2006-06-14 04:18:00,2.27245,2.27245,2.2723,2.2723,8700000.0
2006-06-14 04:19:00,2.27235,2.27235,2.27222,2.27222,19800000.0
2006-06-14 04:20:00,2.27235,2.27235,2.2723,2.2723,4700000.0
2006-06-14 04:21:00,2.2723,2.2724,2.27218,2.2724,22700000.0
2006-06-14 04:22:00,2.27235,2.27235,2.27235,2.27235,9800000.0
2006-06-14 04:23:00,2.27225,2.27227,2.27225,2.27227,7100000.0
2006-06-14 04:24:00,2.27227,2.27235,2.27217,2.27217,57200000.0
2006-06-14 04:25:00,2.27235,2.2724,2.27222,2.27222,13500000.0
2006-06-14 04:26:00,2.27235,2.27237,2.2723,2.2723,12800000.0
2006-06-14 04:27:00,2.27232,2.27232,2.27225,2.27225,7600000.0
2006-06-14 04:28:00,2.27227,2.27238,2.27227,2.27238,6800000.0
2006-06-14 04:29:00,2.27248,2.27248,2.27225,2.27228,13600000.0
2006-06-14 04:30:00,2.2723,2.27235,2.2722,2.27225,39500000.0
2006-06-14 04:31:00,2.2722,2.2723,2.2722,2.2723,8800000.0
2006-06-14 04:32:00,2.27222,2.2724,2.27222,2.2724,8600000.0
2006-06-14 04:33:00,2.27235,2.2724,2.27225,2.27235,25800000.0
2006-06-14 04:34:00,2.27233,2.2724,2.27227,2.2723,32300000.0
2006-06-14 04:35:00,2.2722,2.2724,2.2722,2.2724,24000000.0
2006-06-14 04:36:00,2.2723,2.27232,2.27223,2.2723,20900000.0
2006-06-14 04:37:00,2.27225,2.27225,2.27223,2.27223,18000000.0
2006-06-14 04:38:00,2.27223,2.27225,2.27222,2.27225,7400000.0
2006-06-14 04:39:00,2.27225,2.2724,2.2722,2.2723,24500000.0
2006-06-14 04:40:00,2.2722,2.27245,2.2722,2.27227,26400000.0
2006-06-14 04:41:00,2.2724,2.2724,2.2723,2.2723,15400000.0
2006-06-14 04:42:00,2.27238,2.27238,2.27238,2.27238,4800000.0
2006-06-14 04:43:00,2.27245,2.27245,2.27235,2.27235,7400000.0
2006-06-14 04:44:00,2.2723,2.27238,2.27222,2.27222,10000000.0
2006-06-14 04:45:00,2.27222,2.2723,2.27217,2.2723,12800000.0
2006-06-14 04:46:00,2.27227,2.27232,2.27225,2.27228,34500000.0
2006-06-14 04:47:00,2.27225,2.27235,2.27225,2.27225,42300000.0
2006-06-14 04:48:00,2.27228,2.2723,2.2722,2.2722,21900000.0
2006-06-14 04:49:00,2.27245,2.27245,2.2722,2.27225,16600000.0
2006-06-14 04:50:00,2.2723,2.27243,2.2723,2.2724,23300000.0
2006-06-14 04:51:00,2.27242,2.27242,2.27225,2.27235,32300001.0
2006-06-14 04:52:00,2.27235,2.27235,2.27225,2.27227,23200000.0
2006-06-14 04:53:00,2.27238,2.27238,2.27228,2.27233,29900000.0
2006-06-14 04:54:00,2.27225,2.27235,2.27223,2.27223,29900000.0
2006-06-14 04:55:00,2.27235,2.27235,2.2722,2.2723,48400000.0
2006-06-14 04:56:00,2.27228,2.2723,2.27228,2.2723,9600000.0
2006-06-14 04:57:00,2.27233,2.27243,2.27225,2.2723,28700000.0
2006-06-14 04:58:00,2.27227,2.27235,2.27225,2.27235,14200000.0
2006-06-14 04:59:00,2.27225,2.27225,2.27223,2.27223,7200000.0
2006-06-14 05:00:00,2.2723,2.2723,2.2723,2.2723,4000000.0
2006-06-14 05:01:00,2.27228,2.27232,2.27228,2.2723,26000000.0
2006-06-14 05:02:00,2.2723,2.2724,2.27222,2.2723,39500000.0
2006-06-14 05:03:00,2.27227,2.27227,2.27227,2.27227,8400000.0
2006-06-14 05:04:00,2.27225,2.27235,2.27225,2.27235,6400000.0
2006-06-14 05:05:00,2.27235,2.27235,2.27227,2.2723,18800000.0
2006-06-14 05:06:00,2.2723,2.2723,2.27227,2.27227,8800000.0
2006-06-14 05:07:00,2.27225,2.27225,2.27225,2.27225,10400000.0
2006-06-14 05:08:00,2.2724,2.27245,2.27227,2.2723,15500000.0
2006-06-14 05:09:00,2.27225,2.2723,2.27225,2.2723,19800000.0
2006-06-14 05:10:00,2.27232,2.27232,2.27232,2.27232,2400000.0
2006-06-14 05:11:00,2.27227,2.27227,2.27223,2.27223,9800000.0
2006-06-14 05:12:00,2.27222,2.27225,2.2722,2.27225,9000000.0
2006-06-14 05:13:00,2.27223,2.27237,2.27215,2.27232,34200000.0
2006-06-14 05:14:00,2.2723,2.2723,2.27223,2.27225,28400000.0
2006-06-14 05:15:00,2.27235,2.2724,2.27235,2.2724,14400000.0
2006-06-14 05:16:00,2.2722,2.2723,2.2722,2.2722,41900000.0
2006-06-14 05:17:00,2.2722,2.2724,2.2722,2.27225,35000000.0
2006-06-14 05:18:00,2.2722,2.27237,2.27217,2.27228,32200000.0
2006-06-14 05:19:00,2.27232,2.27245,2.27223,2.27245,45000000.0
2006-06-14 05:20:00,2.27225,2.27238,2.27217,2.2723,35300000.0
2006-06-14 05:21:00,2.27223,2.27235,2.27223,2.2723,26600000.0
2006-06-14 05:22:00,2.27223,2.27235,2.2722,2.27227,45800000.0
2006-06-14 05:23:00,2.27225,2.27248,2.27223,2.27235,33500000.0
2006-06-14 05:24:00,2.27225,2.2723,2.27225,2.27225,33400000.0
2006-06-14 05:25:00,2.27235,2.27245,2.2722,2.2722,37800000.0
2006-06-14 05:26:00,2.27228,2.2724,2.27225,2.27233,30200000.0
2006-06-14 05:27:00,2.27225,2.2724,2.27222,2.2724,27199999.0
2006-06-14 05:28:00,2.27235,2.27238,2.27225,2.27225,21800000.0
2006-06-14 05:29:00,2.27235,2.27235,2.27222,2.27222,11500000.0
2006-06-14 05:30:00,2.27245,2.27245,2.27245,2.27245,4800000.0
2006-06-14 05:31:00,2.27215,2.27228,2.27215,2.2722,21600000.0
2006-06-14 05:32:00,2.27222,2.27235,2.2722,2.2722,28500000.0
2006-06-14 05:33:00,2.2723,2.27233,2.27225,2.27233,22500000.0
2006-06-14 05:34:00,2.27222,2.27235,2.27222,2.27225,26200000.0
2006-06-14 05:35:00,2.27235,2.2724,2.2723,2.2723,21000000.0
2006-06-14 05:36:00,2.27225,2.27235,2.27223,2.27228,43400000.0
2006-06-14 05:37:00,2.27232,2.27232,2.27232,2.27232,2400000.0
2006-06-14 05:38:00,2.27225,2.2723,2.2722,2.2723,23100000.0
2006-06-14 05:39:00,2.27225,2.27238,2.2722,2.27232,39300000.0
2006-06-14 05:40:00,2.2722,2.27245,2.2722,2.27228,29600000.0
2006-06-14 05:41:00,2.2723,2.2724,2.2723,2.27232,40300000.0
2006-06-14 05:42:00,2.27225,2.2723,2.2722,2.27225,33300000.0
2006-06-14 05:43:00,2.2723,2.27235,2.2723,2.27235,18700000.0
2006-06-14 05:44:00,2.27228,2.27235,2.27225,2.27225,18800000.0
2006-06-14 05:45:00,2.27232,2.27232,2.27218,2.27218,12000000.0
2006-06-14 05:46:00,2.2723,2.27235,2.27222,2.27222,52700000.0
2006-06-14 05:47:00,2.27225,2.27242,2.27222,2.27242,26300000.0
2006-06-14 05:48:00,2.2724,2.2724,2.27225,2.2723,43300000.0
2006-06-14 05:49:00,2.27225,2.2724,2.2722,2.2724,27800000.0
2006-06-14 05:50:00,2.27223,2.27232,2.27223,2.27232,22500000.0
2006-06-14 05:51:00,2.27232,2.27232,2.27225,2.27225,4700000.0
2006-06-14 05:52:00,2.27235,2.27235,2.27235,2.27235,7200000.0
2006-06-14 05:53:00,2.27225,2.2724,2.27225,2.27232,41200000.0
2006-06-14 05:54:00,2.27223,2.27232,2.27222,2.27232,28900000.0
2006-06-14 05:55:00,2.27235,2.27235,2.27223,2.2723,16500000.0
2006-06-14 05:56:00,2.2723,2.2723,2.27223,2.27228,14500000.0
2006-06-14 05:57:00,2.27225,2.27248,2.2722,2.2723,42200000.0
2006-06-14 05:58:00,2.27222,2.27245,2.27222,2.27222,25600000.0
2006-06-14 05:59:00,2.27228,2.27235,2.2722,2.27235,24000000.0
2006-06-14 06:00:00,2.27225,2.27235,2.2722,2.27225,30900000.0
2006-06-14 06:01:00,2.2724,2.2724,2.2723,2.2723,5600000.0
2006-06-14 06:02:00,2.2722,2.2723,2.2722,2.27223,19800000.0
2006-06-14 06:03:00,2.2722,2.2723,2.2722,2.2723,52400000.0
2006-06-14 06:04:00,2.2723,2.2723,2.2723,2.2723,7200000.0
2006-06-14 06:05:00,2.27222,2.27238,2.27222,2.27238,12700000.0
2006-06-14 06:06:00,2.2724,2.2724,2.2722,2.2723,41200000.0
2006-06-14 06:07:00,2.27228,2.2724,2.27223,2.27223,34100000.0
2006-06-14 06:08:00,2.27235,2.27245,2.2722,2.2723,36000000.0
2006-06-14 06:09:00,2.27233,2.27243,2.27215,2.27228,32500000.0
2006-06-14 06:10:00,2.27225,2.27237,2.27217,2.2723,51599999.0
2006-06-14 06:11:00,2.2723,2.27238,2.27225,2.27225,16900000.0
2006-06-14 06:12:00,2.27225,2.27245,2.27225,2.27228,46000000.0
2006-06-14 06:13:00,2.27222,2.27235,2.27222,2.27235,35700000.0
2006-06-14 06:14:00,2.27228,2.27238,2.2722,2.2722,12700000.0
2006-06-14 06:15:00,2.27228,2.27243,2.27225,2.27228,35800000.0
2006-06-14 06:16:00,2.27245,2.27245,2.27225,2.2724,8200000.0
2006-06-14 06:17:00,2.27225,2.27225,2.27222,2.27222,13700000.0
2006-06-14 06:18:00,2.27235,2.27235,2.27225,2.27235,11200000.0
2006-06-14 06:19:00,2.2723,2.2723,2.27225,2.27225,11200000.0
2006-06-14 06:20:00,2.27225,2.27235,2.27225,2.27235,7000000.0
2006-06-14 06:21:00,2.2723,2.2724,2.2722,2.2724,22400000.0
2006-06-14 06:22:00,2.27235,2.27248,2.27225,2.27248,37300000.0
2006-06-14 06:23:00,2.27243,2.27243,2.2722,2.2722,49200000.0
2006-06-14 06:24:00,2.2723,2.27237,2.27225,2.27225,36700000.0
2006-06-14 06:25:00,2.27217,2.2724,2.27217,2.27223,33600000.0
2006-06-14 06:26:00,2.27235,2.2724,2.27225,2.27225,8200000.0
2006-06-14 06:27:00,2.27228,2.27228,2.27222,2.27228,28800000.0
2006-06-14 06:28:00,2.27232,2.27235,2.27222,2.27235,30000000.0
2006-06-14 06:29:00,2.27225,2.27245,2.2722,2.27222,42200000.0
2006-06-14 06:30:00,2.27238,2.27238,2.27225,2.27225,14000000.0
2006-06-14 06:31:00,2.27223,2.27248,2.2722,2.27235,70600000.0
2006-06-14 06:32:00,2.27242,2.27245,2.2722,2.27235,33500000.0
2006-06-14 06:33:00,2.27225,2.27235,2.27222,2.27225,40300000.0
2006-06-14 06:34:00,2.27235,2.2724,2.2723,2.27235,21400000.0
2006-06-14 06:35:00,2.27235,2.27235,2.27225,2.27225,7200000.0
2006-06-14 06:36:00,2.2722,2.2724,2.2722,2.27225,28600000.0
2006-06-14 06:37:00,2.27225,2.27235,2.27225,2.2723,20800000.0
2006-06-14 06:38:00,2.27231,2.27247,2.27223,2.27223,28400000.0
2006-06-14 06:39:00,2.27226,2.27238,2.27216,2.27216,48600000.0
2006-06-14 06:40:00,2.27218,2.27218,2.27196,2.27205,17100000.0
2006-06-14 06:41:00,2.272,2.272,2.27193,2.27193,9200000.0
2006-06-14 06:42:00,2.27201,2.27216,2.27201,2.27216,39800000.0
2006-06-14 06:43:00,2.2721,2.27226,2.27208,2.27211,25400000.0
2006-06-14 06:44:00,2.27197,2.27204,2.27187,2.27204,15200000.0
2006-06-14 06:45:00,2.272,2.27226,2.272,2.27226,47300000.0
2006-06-14 06:46:00,2.27212,2.27212,2.27156,2.2717,10300000.0
2006-06-14 06:47:00,2.27183,2.27183,2.27141,2.27141,46800000.0
2006-06-14 06:48:00,2.27148,2.27176,2.27148,2.27176,17000000.0
2006-06-14 06:49:00,2.27175,2.27199,2.27175,2.27196,51500000.0
2006-06-14 06:50:00,2.2721,2.2721,2.27174,2.2718,26300000.0
2006-06-14 06:51:00,2.27183,2.27224,2.27183,2.27224,18800000.0
2006-06-14 06:52:00,2.27238,2.27261,2.27228,2.27249,33100000.0
2006-06-14 06:53:00,2.27246,2.27247,2.27232,2.27239,22100000.0
2006-06-14 06:54:00,2.27262,2.2733,2.27262,2.27313,25100000.0
2006-06-14 06:55:00,2.27306,2.27318,2.27275,2.27281,31700000.0
2006-06-14 06:56:00,2.27311,2.27327,2.27311,2.27318,20800000.0
2006-06-14 06:57:00,2.27333,2.27342,2.27315,2.27341,29500000.0
2006-06-14 06:58:00,2.27321,2.27338,2.27302,2.27302,42700000.0
2006-06-14 06:59:00,2.27288,2.27302,2.27279,2.27302,22600000.0
2006-06-14 07:00:00,2.27292,2.27307,2.27271,2.27278,32800000.0
2006-06-14 07:01:00,2.27272,2.27294,2.27272,2.2729,29500000.0
2006-06-14 07:02:00,2.27297,2.27301,2.27283,2.27283,29900000.0
2006-06-14 07:03:00,2.27276,2.27299,2.27255,2.27299,21600000.0
2006-06-14 07:04:00,2.27299,2.27311,2.27279,2.27286,41900000.0
2006-06-14 07:05:00,2.27289,2.27289,2.27259,2.27259,13700000.0
2006-06-14 07:06:00,2.27264,2.27282,2.27264,2.27267,28100000.0
2006-06-14 07:07:00,2.27263,2.27272,2.27251,2.27272,31900000.0
2006-06-14 07:08:00,2.27276,2.27288,2.27261,2.27269,26400000.0
2006-06-14 07:09:00,2.27266,2.27293,2.27266,2.27272,46900000.0
2006-06-14 07:10:00,2.27264,2.27287,2.27262,2.27262,21000000.0
2006-06-14 07:11:00,2.27244,2.27263,2.27241,2.27263,38300000.0
2006-06-14 07:12:00,2.27263,2.27263,2.27241,2.27255,29700000.0
2006-06-14 07:13:00,2.27253,2.27277,2.27253,2.27277,31100000.0
2006-06-14 07:14:00,2.27263,2.27291,2.27259,2.27259,24000000.0
2006-06-14 07:15:00,2.27261,2.27261,2.27225,2.2724,26600000.0
2006-06-14 07:16:00,2.27238,2.27253,2.27235,2.27235,21300000.0
2006-06-14 07:17:00,2.27235,2.27246,2.27233,2.27235,39000000.0
2006-06-14 07:18:00,2.27234,2.27238,2.27221,2.27225,28200000.0
2006-06-14 07:19:00,2.27218,2.27232,2.27212,2.27222,27800000.0
2006-06-14 07:20:00,2.27217,2.2724,2.27216,2.27235,29100000.0
2006-06-14 07:21:00,2.27245,2.27256,2.27238,2.27253,40500000.0
2006-06-14 07:22:00,2.27243,2.2726,2.27241,2.2726,12700000.0
2006-06-14 07:23:00,2.27258,2.27266,2.27249,2.27257,25600000.0
2006-06-14 07:24:00,2.27278,2.27286,2.27258,2.27286,48700000.0
2006-06-14 07:25:00,2.27295,2.2732,2.27295,2.27308,36700000.0
2006-06-14 07:26:00,2.27293,2.27295,2.27271,2.27287,29600000.0
2006-06-14 07:27:00,2.27297,2.27322,2.27292,2.27292,33100000.0
2006-06-14 07:28:00,2.27282,2.27282,2.27242,2.27242,5800000.0
2006-06-14 07:29:00,2.27223,2.27233,2.272,2.27232,17800000.0
2006-06-14 07:30:00,2.27249,2.27249,2.27218,2.27228,34000000.0
2006-06-14 07:31:00,2.27236,2.27248,2.27214,2.27233,39200000.0
2006-06-14 07:32:00,2.2725,2.27286,2.27233,2.27286,21100000.0
2006-06-14 07:33:00,2.27299,2.27315,2.27299,2.27315,27700000.0
2006-06-14 07:34:00,2.27297,2.27335,2.27292,2.27316,30300000.0
2006-06-14 07:35:00,2.27315,2.27315,2.27289,2.27294,33800000.0
2006-06-14 07:36:00,2.27284,2.27284,2.27254,2.27278,22200000.0
2006-06-14 07:37:00,2.27266,2.27266,2.27201,2.27201,27500000.0
2006-06-14 07:38:00,2.27213,2.2723,2.27212,2.2723,61600000.0
2006-06-14 07:39:00,2.27217,2.27227,2.27209,2.27222,26100000.0
2006-06-14 07:40:00,2.27204,2.27224,2.27204,2.27216,28000000.0
2006-06-14 07:41:00,2.2721,2.2721,2.27179,2.27179,38600000.0
2006-06-14 07:42:00,2.2718,2.272,2.2718,2.27199,28700000.0
2006-06-14 07:43:00,2.27197,2.27197,2.2715,2.2716,21200000.0
2006-06-14 07:44:00,2.27169,2.27183,2.27167,2.27183,24800000.0
2006-06-14 07:45:00,2.27186,2.27207,2.27181,2.27186,73400000.0
2006-06-14 07:46:00,2.27195,2.27221,2.27195,2.27221,60900000.0
2006-06-14 07:47:00,2.27223,2.27223,2.27208,2.27208,35400000.0
2006-06-14 07:48:00,2.27193,2.27199,2.27193,2.27199,7900000.0
2006-06-14 07:49:00,2.27196,2.27207,2.27187,2.27206,29300000.0
2006-06-14 07:50:00,2.2721,2.2721,2.27172,2.27172,30900000.0
2006-06-14 07:51:00,2.27162,2.27195,2.27116,2.27116,30400000.0
2006-06-14 07:52:00,2.27127,2.27148,2.27127,2.27136,35400000.0
2006-06-14 07:53:00,2.27117,2.27121,2.27075,2.27075,39200000.0
2006-06-14 07:54:00,2.27073,2.27124,2.27073,2.27115,36300000.0
2006-06-14 07:55:00,2.27116,2.27135,2.27116,2.27118,20400000.0
2006-06-14 07:56:00,2.27115,2.27139,2.27105,2.27105,56600000.0
2006-06-14 07:57:00,2.27105,2.27107,2.2708,2.27107,27900000.0
2006-06-14 07:58:00,2.27109,2.27117,2.271,2.27101,28800000.0
2006-06-14 07:59:00,2.27127,2.27136,2.27103,2.27136,52200000.0
2006-06-14 08:00:00,2.27135,2.27135,2.27091,2.27091,38900000.0
2006-06-14 08:01:00,2.27097,2.2711,2.27089,2.2711,50800000.0
2006-06-14 08:02:00,2.27096,2.27101,2.27093,2.27093,36200000.0
2006-06-14 08:03:00,2.27086,2.27134,2.27086,2.27134,35800000.0
2006-06-14 08:04:00,2.27136,2.27147,2.27127,2.27143,42800000.0
2006-06-14 08:05:00,2.27152,2.27183,2.27152,2.27183,13300000.0
2006-06-14 08:06:00,2.27177,2.27189,2.2716,2.27187,59300000.0
2006-06-14 08:07:00,2.27188,2.27221,2.2717,2.27198,33300000.0
2006-06-14 08:08:00,2.27187,2.27187,2.27175,2.2718,31500000.0
2006-06-14 08:09:00,2.27196,2.27196,2.27194,2.27194,7200000.0
2006-06-14 08:10:00,2.27213,2.27219,2.27179,2.27179,60300000.0
2006-06-14 08:11:00,2.27182,2.27209,2.27178,2.27208,34100000.0
2006-06-14 08:12:00,2.2719,2.2719,2.27171,2.27181,21500000.0
2006-06-14 08:13:00,2.27191,2.27191,2.27168,2.27177,35500000.0
2006-06-14 08:14:00,2.27202,2.27202,2.27169,2.27169,31300000.0
2006-06-14 08:15:00,2.27192,2.27219,2.27192,2.2721,33600000.0
2006-06-14 08:16:00,2.27208,2.27227,2.27197,2.27217,57300000.0
2006-06-14 08:17:00,2.2722,2.27229,2.27178,2.27178,48800000.0
2006-06-14 08:18:00,2.2722,2.27228,2.27183,2.27212,34900000.0
2006-06-14 08:19:00,2.27223,2.27268,2.27214,2.27268,22800000.0
2006-06-14 08:20:00,2.27269,2.27287,2.27257,2.27265,29700000.0
2006-06-14 08:21:00,2.2725,2.2725,2.27182,2.27182,19900000.0
2006-06-14 08:22:00,2.27139,2.27163,2.2713,2.27151,23000000.0
2006-06-14 08:23:00,2.27127,2.27127,2.27092,2.27119,43200000.0
2006-06-14 08:24:00,2.2712,2.27133,2.27089,2.27112,23700000.0
2006-06-14 08:25:00,2.27139,2.2715,2.271,2.27108,60599999.0
2006-06-14 08:26:00,2.2708,2.2708,2.2699,2.27004,23600000.0
2006-06-14 08:27:00,2.27017,2.27061,2.27004,2.27056,29800000.0
2006-06-14 08:28:00,2.27015,2.27019,2.26946,2.26946,51900000.0
2006-06-14 08:29:00,2.26987,2.27047,2.26987,2.27047,27000000.0
2006-06-14 08:30:00,2.2704,2.27082,2.2704,2.2706,33200000.0
2006-06-14 08:31:00,2.27057,2.27063,2.27024,2.27054,34800000.0
2006-06-14 08:32:00,2.27067,2.27067,2.2704,2.2704,17200000.0
2006-06-14 08:33:00,2.27045,2.27071,2.27034,2.27034,23100000.0
2006-06-14 08:34:00,2.27029,2.27069,2.27026,2.27034,48100000.0
2006-06-14 08:35:00,2.27041,2.27063,2.27041,2.27052,23600000.0
2006-06-14 08:36:00,2.27046,2.2705,2.2703,2.2704,56900000.0
2006-06-14 08:37:00,2.27038,2.27071,2.27032,2.27057,27400000.0
2006-06-14 08:38:00,2.27028,2.27028,2.27002,2.27002,17900000.0
2006-06-14 08:39:00,2.26988,2.2701,2.26984,2.26999,45500000.0
2006-06-14 08:40:00,2.27007,2.27042,2.27002,2.27042,36300000.0
2006-06-14 08:41:00,2.27027,2.27034,2.27019,2.27031,23500000.0
2006-06-14 08:42:00,2.27027,2.27027,2.26967,2.2698,55700000.0
2006-06-14 08:43:00,2.26964,2.26964,2.26936,2.26937,26500000.0
2006-06-14 08:44:00,2.26921,2.26934,2.26911,2.26934,34400000.0
2006-06-14 08:45:00,2.26939,2.26964,2.26918,2.26964,40800000.0
2006-06-14 08:46:00,2.26957,2.26975,2.26945,2.2696,22700000.0
2006-06-14 08:47:00,2.26967,2.26967,2.26929,2.26957,57099999.0
2006-06-14 08:48:00,2.26949,2.27,2.26934,2.27,15200000.0
2006-06-14 08:49:00,2.27044,2.2707,2.27022,2.27061,28400000.0
2006-06-14 08:50:00,2.27073,2.27171,2.27073,2.27151,22800000.0
2006-06-14 08:51:00,2.27108,2.27108,2.27,2.27,42000000.0
2006-06-14 08:52:00,2.26991,2.2705,2.26976,2.2705,30700000.0
2006-06-14 08:53:00,2.27051,2.27051,2.27003,2.2701,28100000.0
2006-06-14 08:54:00,2.27023,2.27041,2.26993,2.26993,16400000.0
2006-06-14 08:55:00,2.26971,2.26985,2.2695,2.26985,43400000.0
2006-06-14 08:56:00,2.2699,2.2702,2.26978,2.26987,18800000.0
2006-06-14 08:57:00,2.26991,2.27012,2.26979,2.27012,44100000.0
2006-06-14 08:58:00,2.27026,2.2706,2.27012,2.27054,32700000.0
2006-06-14 08:59:00,2.27032,2.27053,2.27025,2.27053,61100000.0
2006-06-14 09:00:00,2.27065,2.27101,2.27065,2.27092,25000000.0
2006-06-14 09:01:00,2.27122,2.27139,2.27122,2.27134,23700000.0
2006-06-14 09:02:00,2.27129,2.27154,2.27097,2.27097,30800000.0
2006-06-14 09:03:00,2.27083,2.271,2.2708,2.27086,27400000.0
2006-06-14 09:04:00,2.27091,2.27123,2.27086,2.27119,26200000.0
2006-06-14 09:05:00,2.27107,2.2711,2.27083,2.2709,33200000.0
2006-06-14 09:06:00,2.27094,2.271,2.27044,2.27044,38300000.0
2006-06-14 09:07:00,2.27043,2.27043,2.27024,2.27029,13800000.0
2006-06-14 09:08:00,2.27036,2.27065,2.27024,2.2705,34000000.0
2006-06-14 09:09:00,2.27033,2.27064,2.27029,2.27048,28500000.0
2006-06-14 09:10:00,2.27047,2.271,2.27047,2.27095,27000000.0
2006-06-14 09:11:00,2.27081,2.27095,2.27074,2.27092,22900000.0
2006-06-14 09:12:00,2.27099,2.27103,2.27087,2.27097,42500000.0
2006-06-14 09:13:00,2.27103,2.27176,2.27102,2.27176,26200000.0
2006-06-14 09:14:00,2.27162,2.27162,2.27144,2.27159,19900000.0
2006-06-14 09:15:00,2.27163,2.27204,2.27163,2.27204,49300000.0
2006-06-14 09:16:00,2.27218,2.27223,2.27198,2.27214,43100000.0
2006-06-14 09:17:00,2.27208,2.27224,2.27208,2.27215,31200000.0
2006-06-14 09:18:00,2.27218,2.27271,2.27218,2.27256,20800000.0
2006-06-14 09:19:00,2.27251,2.27275,2.27251,2.27255,20800000.0
2006-06-14 09:20:00,2.27251,2.27274,2.27247,2.27272,17800000.0
2006-06-14 09:21:00,2.27296,2.27296,2.27247,2.27249,46000000.0
2006-06-14 09:22:00,2.27262,2.27264,2.27246,2.27246,50500000.0
2006-06-14 09:23:00,2.27252,2.27266,2.27227,2.27266,37500000.0
2006-06-14 09:24:00,2.27249,2.27259,2.27243,2.27255,24300000.0
2006-06-14 09:25:00,2.27216,2.27216,2.2719,2.27192,24800000.0
2006-06-14 09:26:00,2.27199,2.27203,2.27168,2.27171,38300000.0
2006-06-14 09:27:00,2.27194,2.27209,2.27169,2.27209,23200000.0
2006-06-14 09:28:00,2.27191,2.27208,2.27181,2.27208,32700000.0
2006-06-14 09:29:00,2.27193,2.27193,2.27174,2.27181,24700000.0
2006-06-14 09:30:00,2.27164,2.27192,2.27159,2.27163,35300000.0
2006-06-14 09:31:00,2.27174,2.27185,2.27151,2.27185,29500000.0
2006-06-14 09:32:00,2.27205,2.2721,2.2718,2.27188,31300000.0
2006-06-14 09:33:00,2.27174,2.27194,2.2716,2.27183,22600000.0
2006-06-14 09:34:00,2.27199,2.27199,2.27181,2.27181,24500000.0
2006-06-14 09:35:00,2.27181,2.27181,2.27152,2.27174,36400000.0
2006-06-14 09:36:00,2.27192,2.27201,2.27179,2.27179,51800000.0
2006-06-14 09:37:00,2.27187,2.27212,2.27187,2.27197,20700000.0
2006-06-14 09:38:00,2.272,2.27203,2.27182,2.27203,23700000.0
2006-06-14 09:39:00,2.27185,2.27215,2.27181,2.27215,50900000.0
2006-06-14 09:40:00,2.27203,2.27218,2.27187,2.27187,61399998.0
2006-06-14 09:41:00,2.27181,2.27216,2.27174,2.27201,40700000.0
2006-06-14 09:42:00,2.27179,2.27208,2.27179,2.27201,25500000.0
2006-06-14 09:43:00,2.27189,2.27232,2.27175,2.27232,34100000.0
2006-06-14 09:44:00,2.27222,2.27255,2.2721,2.27227,47700000.0
2006-06-14 09:45:00,2.27227,2.27246,2.27191,2.27225,39500000.0
2006-06-14 09:46:00,2.27245,2.27256,2.27221,2.27243,27400000.0
2006-06-14 09:47:00,2.27235,2.27251,2.27224,2.27231,46300000.0
2006-06-14 09:48:00,2.2725,2.27267,2.27218,2.27218,43400000.0
2006-06-14 09:49:00,2.27223,2.27228,2.27196,2.27198,22800000.0
2006-06-14 09:50:00,2.27209,2.27226,2.27138,2.27138,49200000.0
2006-06-14 09:51:00,2.27145,2.27193,2.27123,2.27193,21500000.0
2006-06-14 09:52:00,2.27225,2.27231,2.27206,2.27225,32800000.0
2006-06-14 09:53:00,2.27202,2.27208,2.27183,2.27194,31200000.0
2006-06-14 09:54:00,2.27174,2.27191,2.27156,2.27156,54999999.0
2006-06-14 09:55:00,2.27147,2.27165,2.27138,2.27154,35000000.0
2006-06-14 09:56:00,2.27161,2.2717,2.27115,2.27118,23500000.0
2006-06-14 09:57:00,2.27111,2.27125,2.27104,2.27111,51800000.0
2006-06-14 09:58:00,2.2713,2.27146,2.27102,2.27146,26400000.0
2006-06-14 09:59:00,2.27175,2.27175,2.27131,2.27137,35100000.0
2006-06-14 10:00:00,2.27128,2.27151,2.27109,2.27109,26000000.0
2006-06-14 10:01:00,2.27101,2.27101,2.27027,2.2704,26100000.0
2006-06-14 10:02:00,2.27056,2.27058,2.27029,2.27048,34200000.0
2006-06-14 10:03:00,2.27042,2.27042,2.27007,2.27011,25300000.0
2006-06-14 10:04:00,2.27037,2.271,2.27019,2.271,33000000.0
2006-06-14 10:05:00,2.27099,2.27117,2.2702,2.2702,19200000.0
2006-06-14 10:06:00,2.27022,2.27031,2.27022,2.27031,7600000.0
2006-06-14 10:07:00,2.27086,2.27178,2.27086,2.27165,36300000.0
2006-06-14 10:08:00,2.27172,2.27202,2.27137,2.27202,29800000.0
2006-06-14 10:09:00,2.2721,2.2722,2.27162,2.27167,33500000.0
2006-06-14 10:10:00,2.27167,2.27173,2.27144,2.27144,40900000.0
2006-06-14 10:11:00,2.2713,2.27147,2.27122,2.2714,23700000.0
2006-06-14 10:12:00,2.27122,2.2716,2.27122,2.27155,21600000.0
2006-06-14 10:13:00,2.27152,2.27175,2.27129,2.27175,32100000.0
2006-06-14 10:14:00,2.27184,2.27195,2.27156,2.27174,41500000.0
2006-06-14 10:15:00,2.27209,2.27215,2.27179,2.27187,32700000.0
2006-06-14 10:16:00,2.27192,2.27199,2.27158,2.27175,50700000.0
2006-06-14 10:17:00,2.2717,2.2717,2.27128,2.27168,39400000.0
2006-06-14 10:18:00,2.2717,2.27202,2.2717,2.27202,33900000.0
2006-06-14 10:19:00,2.27171,2.27201,2.2717,2.2717,35100000.0
2006-06-14 10:20:00,2.27161,2.2717,2.27154,2.27154,23200000.0
2006-06-14 10:21:00,2.27151,2.2717,2.27132,2.27168,22300000.0
2006-06-14 10:22:00,2.27156,2.27174,2.27155,2.27161,36400000.0
2006-06-14 10:23:00,2.27146,2.27163,2.27142,2.27157,43300000.0
2006-06-14 10:24:00,2.27135,2.27135,2.27101,2.2712,10800000.0
2006-06-14 10:25:00,2.27117,2.27177,2.27117,2.27167,36600000.0
2006-06-14 10:26:00,2.27181,2.27182,2.27147,2.27147,19400000.0
2006-06-14 10:27:00,2.27149,2.27172,2.27149,2.27168,45600000.0
2006-06-14 10:28:00,2.27184,2.2722,2.27181,2.2722,37600000.0
2006-06-14 10:29:00,2.27222,2.27222,2.27139,2.27157,36400000.0
2006-06-14 10:30:00,2.27133,2.27133,2.27072,2.27072,25400000.0
2006-06-14 10:31:00,2.27095,2.27177,2.27095,2.27177,30300000.0
2006-06-14 10:32:00,2.27151,2.27151,2.27104,2.27134,48900000.0
2006-06-14 10:33:00,2.27144,2.27147,2.27121,2.27137,42500000.0
2006-06-14 10:34:00,2.27142,2.27143,2.2711,2.27122,50500000.0
2006-06-14 10:35:00,2.27139,2.27165,2.27128,2.27155,44000000.0
2006-06-14 10:36:00,2.27162,2.27182,2.27154,2.27162,61900000.0
2006-06-14 10:37:00,2.2716,2.2716,2.27127,2.27132,65200000.0
2006-06-14 10:38:00,2.27147,2.27155,2.27126,2.27141,14200000.0
2006-06-14 10:39:00,2.2711,2.2711,2.27079,2.27084,22800000.0
2006-06-14 10:40:00,2.27085,2.27085,2.27052,2.27072,36000000.0
2006-06-14 10:41:00,2.27077,2.2711,2.27072,2.2709,46300000.0
2006-06-14 10:42:00,2.27088,2.27088,2.2706,2.27062,40000000.0
2006-06-14 10:43:00,2.27058,2.27098,2.27048,2.27098,26800000.0
2006-06-14 10:44:00,2.27101,2.27117,2.27074,2.27074,37900000.0
2006-06-14 10:45:00,2.2707,2.27089,2.27065,2.27086,26600000.0
2006-06-14 10:46:00,2.2709,2.27108,2.27072,2.27091,34000000.0
2006-06-14 10:47:00,2.27097,2.27104,2.27087,2.27092,34600000.0
2006-06-14 10:48:00,2.27089,2.27098,2.27078,2.27096,36000000.0
2006-06-14 10:49:00,2.27098,2.27143,2.27092,2.27134,32400000.0
2006-06-14 10:50:00,2.27155,2.27155,2.27128,2.27128,11400000.0
2006-06-14 10:51:00,2.27117,2.2716,2.27117,2.27143,31500000.0
2006-06-14 10:52:00,2.27151,2.27151,2.2711,2.27115,32900000.0
2006-06-14 10:53:00,2.27124,2.27155,2.27124,2.2714,32400000.0
2006-06-14 10:54:00,2.27139,2.27188,2.27139,2.27188,42900000.0
2006-06-14 10:55:00,2.27184,2.27184,2.27147,2.27178,40800000.0
2006-06-14 10:56:00,2.27169,2.27208,2.27169,2.27208,29400000.0
2006-06-14 10:57:00,2.27184,2.27193,2.27164,2.27175,52500001.0
2006-06-14 10:58:00,2.27166,2.2719,2.2716,2.27178,53800000.0
2006-06-14 10:59:00,2.27183,2.27211,2.27148,2.27152,53100000.0
2006-06-14 11:00:00,2.27134,2.27179,2.27126,2.2717,56000000.0
2006-06-14 11:01:00,2.27155,2.27161,2.27129,2.27131,29800000.0
2006-06-14 11:02:00,2.27141,2.27144,2.27113,2.27144,24000000.0
2006-06-14 11:03:00,2.27126,2.27141,2.27117,2.27138,48200000.0
2006-06-14 11:04:00,2.27136,2.27181,2.27136,2.27155,40100000.0
2006-06-14 11:05:00,2.27148,2.27148,2.271,2.2711,41200000.0
2006-06-14 11:06:00,2.27148,2.27163,2.27147,2.27163,23400000.0
2006-06-14 11:07:00,2.27158,2.27181,2.27158,2.27174,67600000.0
2006-06-14 11:08:00,2.27187,2.27213,2.27178,2.27178,25200000.0
2006-06-14 11:09:00,2.27169,2.27169,2.27156,2.27165,38700000.0
2006-06-14 11:10:00,2.27132,2.27132,2.27086,2.27092,31600000.0
2006-06-14 11:11:00,2.27081,2.27097,2.27071,2.27097,56200001.0
2006-06-14 11:12:00,2.27102,2.27108,2.27088,2.27088,48900000.0
2006-06-14 11:13:00,2.27071,2.27093,2.2706,2.27067,37000000.0
2006-06-14 11:14:00,2.27078,2.27078,2.2705,2.27063,34200000.0
2006-06-14 11:15:00,2.27063,2.2707,2.27049,2.2707,40000000.0
2006-06-14 11:16:00,2.27048,2.27067,2.27047,2.27058,45000000.0
2006-06-14 11:17:00,2.27044,2.27059,2.27043,2.27059,27000000.0
2006-06-14 11:18:00,2.27067,2.27081,2.27031,2.27047,43300000.0
2006-06-14 11:19:00,2.27034,2.27062,2.27032,2.27052,33200000.0
2006-06-14 11:20:00,2.27051,2.27068,2.2704,2.27068,58100000.0
2006-06-14 11:21:00,2.27061,2.27069,2.27024,2.27047,37700000.0
2006-06-14 11:22:00,2.27041,2.27054,2.27027,2.27035,38700000.0
2006-06-14 11:23:00,2.27052,2.27052,2.27027,2.27033,45900000.0
2006-06-14 11:24:00,2.27065,2.27129,2.27065,2.27123,39200000.0
2006-06-14 11:25:00,2.27131,2.27137,2.27107,2.27112,32400000.0
2006-06-14 11:26:00,2.27114,2.27124,2.27084,2.27102,43600000.0
2006-06-14 11:27:00,2.27097,2.27115,2.27085,2.27085,39600000.0
2006-06-14 11:28:00,2.2708,2.27095,2.27063,2.27063,54800000.0
2006-06-14 11:29:00,2.27054,2.27054,2.27025,2.27031,40300000.0
2006-06-14 11:30:00,2.2703,2.2703,2.27001,2.27016,30800000.0
2006-06-14 11:31:00,2.27014,2.27033,2.27001,2.27015,48300000.0
2006-06-14 11:32:00,2.27011,2.27019,2.27003,2.27016,26100000.0
2006-06-14 11:33:00,2.27,2.27024,2.26981,2.27024,28000000.0
2006-06-14 11:34:00,2.27019,2.27035,2.27014,2.27016,79199998.0
2006-06-14 11:35:00,2.27029,2.27073,2.27029,2.27065,27400000.0
2006-06-14 11:36:00,2.27087,2.27096,2.27059,2.27074,42200000.0
2006-06-14 11:37:00,2.27067,2.27067,2.27052,2.27052,43800000.0
2006-06-14 11:38:00,2.27033,2.2706,2.27033,2.2706,46200000.0
2006-06-14 11:39:00,2.27076,2.27123,2.27076,2.27107,46300000.0
2006-06-14 11:40:00,2.27098,2.27111,2.27097,2.2711,33400000.0
2006-06-14 11:41:00,2.27077,2.27102,2.27077,2.27083,31100000.0
2006-06-14 11:42:00,2.2707,2.2711,2.2707,2.27091,51300000.0
2006-06-14 11:43:00,2.27095,2.27117,2.27095,2.27107,19300000.0
2006-06-14 11:44:00,2.2711,2.27125,2.2711,2.27124,22800000.0
2006-06-14 11:45:00,2.27123,2.27123,2.27099,2.27106,27900000.0
2006-06-14 11:46:00,2.27127,2.27129,2.27108,2.2711,52300000.0
2006-06-14 11:47:00,2.27133,2.27134,2.27121,2.27121,28100000.0
2006-06-14 11:48:00,2.27116,2.27139,2.27092,2.27121,36200000.0
2006-06-14 11:49:00,2.27133,2.27133,2.27113,2.27113,33800000.0
2006-06-14 11:50:00,2.27112,2.27158,2.27112,2.27158,28200000.0
2006-06-14 11:51:00,2.27178,2.27178,2.27158,2.27166,22700000.0
2006-06-14 11:52:00,2.2718,2.272,2.27176,2.272,31100000.0
2006-06-14 11:53:00,2.2721,2.27233,2.27176,2.27197,27200000.0
2006-06-14 11:54:00,2.27205,2.27207,2.2718,2.27205,47400000.0
2006-06-14 11:55:00,2.27202,2.27215,2.27196,2.272,34300000.0
2006-06-14 11:56:00,2.27205,2.27229,2.27198,2.2722,56800000.0
2006-06-14 11:57:00,2.27229,2.27245,2.27212,2.27228,36500000.0
2006-06-14 11:58:00,2.27222,2.27264,2.27222,2.27248,22700000.0
2006-06-14 11:59:00,2.27242,2.27253,2.27227,2.27232,21400000.0
2006-06-14 12:00:00,2.27234,2.27244,2.27213,2.27213,35600000.0
2006-06-14 12:01:00,2.27226,2.27247,2.27221,2.27229,51900000.0
2006-06-14 12:02:00,2.27207,2.27207,2.27188,2.27188,33000000.0
2006-06-14 12:03:00,2.27195,2.27244,2.27195,2.27244,18800000.0
2006-06-14 12:04:00,2.27232,2.27232,2.27195,2.27195,20200000.0
2006-06-14 12:05:00,2.27201,2.27207,2.27182,2.27182,57300000.0
2006-06-14 12:06:00,2.27197,2.27197,2.27156,2.27157,26600000.0
2006-06-14 12:07:00,2.27156,2.27205,2.27156,2.27182,49600000.0
2006-06-14 12:08:00,2.27206,2.27229,2.27206,2.27222,36400000.0
2006-06-14 12:09:00,2.27236,2.27241,2.2722,2.27224,28200000.0
2006-06-14 12:10:00,2.27218,2.27235,2.2721,2.2722,28400000.0
2006-06-14 12:11:00,2.27236,2.27266,2.27236,2.27254,21100000.0
2006-06-14 12:12:00,2.27257,2.27257,2.27217,2.27242,26500000.0
2006-06-14 12:13:00,2.27238,2.27244,2.2722,2.27244,30600000.0
2006-06-14 12:14:00,2.27258,2.27258,2.2721,2.27213,43800000.0
2006-06-14 12:15:00,2.27206,2.27218,2.27157,2.27167,43100000.0
2006-06-14 12:16:00,2.27171,2.27198,2.27161,2.27168,43900000.0
2006-06-14 12:17:00,2.2718,2.27185,2.27135,2.27135,27400000.0
2006-06-14 12:18:00,2.27146,2.2715,2.27104,2.27145,44800000.0
2006-06-14 12:19:00,2.27145,2.27186,2.27143,2.27177,24300000.0
2006-06-14 12:20:00,2.27169,2.27169,2.27113,2.27113,49300001.0
2006-06-14 12:21:00,2.27104,2.27123,2.27064,2.27064,18100000.0
2006-06-14 12:22:00,2.27079,2.27086,2.2705,2.2705,20300000.0
2006-06-14 12:23:00,2.27062,2.27069,2.27035,2.27063,39600000.0
2006-06-14 12:24:00,2.27062,2.27075,2.27051,2.27061,30200000.0
2006-06-14 12:25:00,2.27068,2.27073,2.27048,2.27048,48000000.0
2006-06-14 12:26:00,2.27049,2.27076,2.27049,2.27068,16600000.0
2006-06-14 12:27:00,2.2706,2.2708,2.2705,2.27058,30700000.0
2006-06-14 12:28:00,2.27057,2.27075,2.2703,2.2705,33500000.0
2006-06-14 12:29:00,2.27064,2.27113,2.27054,2.27084,44700000.0
2006-06-14 12:30:00,2.27091,2.27094,2.2707,2.27092,29800000.0
2006-06-14 12:31:00,2.27099,2.27125,2.2708,2.271,21200000.0
2006-06-14 12:32:00,2.27106,2.27139,2.27106,2.27137,34300000.0
2006-06-14 12:33:00,2.27132,2.27145,2.27119,2.27132,52200000.0
2006-06-14 12:34:00,2.27157,2.27178,2.27157,2.27178,8800000.0
2006-06-14 12:35:00,2.2719,2.27202,2.27168,2.27194,50500000.0
2006-06-14 12:36:00,2.27199,2.27204,2.27187,2.27199,16000000.0
2006-06-14 12:37:00,2.27208,2.27224,2.27205,2.27206,34700000.0
2006-06-14 12:38:00,2.27216,2.27232,2.27204,2.27208,37200000.0
2006-06-14 12:39:00,2.27195,2.27241,2.27195,2.27209,49800000.0
2006-06-14 12:40:00,2.27214,2.27241,2.27203,2.27207,30400000.0
2006-06-14 12:41:00,2.27209,2.2724,2.27199,2.27234,57800000.0
2006-06-14 12:42:00,2.2723,2.27232,2.27203,2.27207,67200001.0
2006-06-14 12:43:00,2.27191,2.2722,2.27191,2.2722,23500000.0
2006-06-14 12:44:00,2.27232,2.27243,2.27212,2.27212,33900000.0
2006-06-14 12:45:00,2.27202,2.27202,2.27144,2.27166,47800000.0
2006-06-14 12:46:00,2.27145,2.27165,2.2714,2.27163,21200000.0
2006-06-14 12:47:00,2.27155,2.27158,2.27113,2.27122,41800000.0
2006-06-14 12:48:00,2.27128,2.27141,2.27113,2.27141,41100000.0
2006-06-14 12:49:00,2.27153,2.27153,2.27134,2.27153,27600000.0
2006-06-14 12:50:00,2.27159,2.27159,2.2713,2.27148,33900000.0
2006-06-14 12:51:00,2.27153,2.27182,2.27153,2.27164,33300000.0
2006-06-14 12:52:00,2.27174,2.27196,2.27174,2.27186,21800000.0
2006-06-14 12:53:00,2.27232,2.27232,2.27198,2.27212,52700000.0
2006-06-14 12:54:00,2.27212,2.27224,2.2721,2.2721,19100000.0
2006-06-14 12:55:00,2.27202,2.27218,2.27202,2.27209,20000000.0
2006-06-14 12:56:00,2.27196,2.27218,2.27189,2.27193,36800000.0
2006-06-14 12:57:00,2.2718,2.27199,2.27163,2.27165,28800000.0
2006-06-14 12:58:00,2.27163,2.27175,2.27163,2.27163,21800000.0
2006-06-14 12:59:00,2.27167,2.27175,2.27143,2.27163,48200000.0
2006-06-14 13:00:00,2.27156,2.27157,2.27133,2.27151,47300000.0
2006-06-14 13:01:00,2.27165,2.27176,2.27157,2.27157,48800000.0
2006-06-14 13:02:00,2.27164,2.27175,2.27155,2.27163,27600000.0
2006-06-14 13:03:00,2.27161,2.27189,2.27161,2.27166,31200000.0
2006-06-14 13:04:00,2.27168,2.27178,2.27148,2.27178,17200000.0
2006-06-14 13:05:00,2.27188,2.27193,2.27163,2.27193,47600000.0
2006-06-14 13:06:00,2.27205,2.27205,2.27166,2.27179,36500000.0
2006-06-14 13:07:00,2.27178,2.27196,2.27154,2.27154,41800000.0
2006-06-14 13:08:00,2.27153,2.27192,2.27153,2.27164,29500000.0
2006-06-14 13:09:00,2.27161,2.27161,2.27115,2.27119,49100000.0
2006-06-14 13:10:00,2.27114,2.27132,2.271,2.27116,52300000.0
2006-06-14 13:11:00,2.27127,2.27127,2.27093,2.27122,28800000.0
2006-06-14 13:12:00,2.27115,2.27115,2.27073,2.27073,32600000.0
2006-06-14 13:13:00,2.27076,2.27096,2.27072,2.27075,29900000.0
2006-06-14 13:14:00,2.27073,2.27084,2.27068,2.27084,36800000.0
2006-06-14 13:15:00,2.27075,2.27097,2.27075,2.27094,45900000.0
2006-06-14 13:16:00,2.27077,2.27108,2.27077,2.27098,33400000.0
2006-06-14 13:17:00,2.27095,2.27095,2.27066,2.27066,38400000.0
2006-06-14 13:18:00,2.27082,2.27102,2.27073,2.27085,37300000.0
2006-06-14 13:19:00,2.27094,2.27097,2.2708,2.27084,25500000.0
2006-06-14 13:20:00,2.27084,2.271,2.27078,2.27094,30200000.0
2006-06-14 13:21:00,2.27095,2.2712,2.27077,2.27103,26900000.0
2006-06-14 13:22:00,2.27097,2.27139,2.27097,2.27139,30000000.0
2006-06-14 13:23:00,2.27136,2.27136,2.27122,2.27122,16200000.0
2006-06-14 13:24:00,2.27114,2.27134,2.27114,2.27129,28200000.0
2006-06-14 13:25:00,2.27137,2.2715,2.2713,2.27137,38100000.0
2006-06-14 13:26:00,2.27139,2.27158,2.27136,2.27145,41499999.0
2006-06-14 13:27:00,2.27135,2.27169,2.27135,2.27169,29000000.0
2006-06-14 13:28:00,2.27155,2.2716,2.27132,2.27135,31100000.0
2006-06-14 13:29:00,2.27131,2.2716,2.27129,2.27158,44600000.0
2006-06-14 13:30:00,2.2716,2.27179,2.2716,2.27167,12000000.0
2006-06-14 13:31:00,2.27168,2.27175,2.27148,2.27163,39800000.0
2006-06-14 13:32:00,2.27165,2.27169,2.27148,2.27148,31400000.0
2006-06-14 13:33:00,2.27132,2.2714,2.27115,2.2713,40900000.0
2006-06-14 13:34:00,2.27132,2.27144,2.27114,2.27123,50500000.0
2006-06-14 13:35:00,2.27131,2.27146,2.27119,2.27135,30800000.0
2006-06-14 13:36:00,2.27128,2.27128,2.27109,2.27128,34600000.0
2006-06-14 13:37:00,2.271,2.271,2.2706,2.27075,37100000.0
2006-06-14 13:38:00,2.271,2.271,2.27071,2.27088,33100000.0
2006-06-14 13:39:00,2.27099,2.27111,2.27075,2.27075,48200000.0
2006-06-14 13:40:00,2.27072,2.27094,2.27065,2.2707,39400000.0
2006-06-14 13:41:00,2.27062,2.27092,2.27054,2.27092,37800000.0
2006-06-14 13:42:00,2.27085,2.27108,2.27082,2.27083,37000000.0
2006-06-14 13:43:00,2.2707,2.27114,2.2707,2.27094,34800000.0
2006-06-14 13:44:00,2.27095,2.27095,2.2706,2.2706,40100000.0
2006-06-14 13:45:00,2.27068,2.27083,2.27068,2.27076,26200000.0
2006-06-14 13:46:00,2.27084,2.27107,2.27084,2.27101,43100000.0
2006-06-14 13:47:00,2.27093,2.27093,2.27056,2.27056,23800000.0
2006-06-14 13:48:00,2.27055,2.27078,2.27055,2.27067,32500000.0
2006-06-14 13:49:00,2.27074,2.27098,2.27063,2.27098,41000000.0
2006-06-14 13:50:00,2.27087,2.27094,2.27079,2.2708,50500000.0
2006-06-14 13:51:00,2.27087,2.27113,2.27087,2.27099,28200000.0
2006-06-14 13:52:00,2.27125,2.27149,2.27109,2.27143,38400000.0
2006-06-14 13:53:00,2.27132,2.27132,2.271,2.27121,43100000.0
2006-06-14 13:54:00,2.2711,2.27139,2.2711,2.27139,35200000.0
2006-06-14 13:55:00,2.27146,2.27192,2.27146,2.27164,24800000.0
2006-06-14 13:56:00,2.27149,2.27163,2.27142,2.27148,25900000.0
2006-06-14 13:57:00,2.27159,2.27159,2.27119,2.2714,18200000.0
2006-06-14 13:58:00,2.27138,2.27169,2.27138,2.27169,41500000.0
2006-06-14 13:59:00,2.2716,2.27162,2.27114,2.27114,30800000.0
2006-06-14 14:00:00,2.27093,2.271,2.27079,2.271,32800000.0
2006-06-14 14:01:00,2.271,2.2714,2.271,2.2714,55600000.0
2006-06-14 14:02:00,2.27134,2.27162,2.27128,2.27143,25300000.0
2006-06-14 14:03:00,2.27153,2.27174,2.27148,2.27169,25300000.0
2006-06-14 14:04:00,2.27192,2.27208,2.27177,2.27208,38300000.0
2006-06-14 14:05:00,2.27199,2.27204,2.27184,2.27201,47200000.0
2006-06-14 14:06:00,2.27192,2.27211,2.27188,2.2719,27700000.0
2006-06-14 14:07:00,2.27187,2.27208,2.27172,2.27175,27200000.0
2006-06-14 14:08:00,2.27195,2.27231,2.27195,2.27198,52600000.0
2006-06-14 14:09:00,2.27196,2.27204,2.27166,2.27166,34200000.0
2006-06-14 14:10:00,2.27153,2.27167,2.27135,2.27145,55200000.0
2006-06-14 14:11:00,2.27155,2.27162,2.27136,2.27147,42800000.0
2006-06-14 14:12:00,2.27156,2.27185,2.27156,2.27168,34900000.0
2006-06-14 14:13:00,2.27145,2.27145,2.2712,2.27122,27200000.0
2006-06-14 14:14:00,2.2715,2.27177,2.27142,2.27177,33400000.0
2006-06-14 14:15:00,2.27186,2.27214,2.27186,2.27208,53900000.0
2006-06-14 14:16:00,2.27193,2.27193,2.27164,2.27176,23400000.0
2006-06-14 14:17:00,2.27177,2.27206,2.27177,2.27185,35900000.0
2006-06-14 14:18:00,2.27202,2.27202,2.27179,2.27195,31400000.0
2006-06-14 14:19:00,2.27178,2.27205,2.27178,2.27181,65400000.0
2006-06-14 14:20:00,2.27182,2.27196,2.27161,2.27196,40400000.0
2006-06-14 14:21:00,2.27178,2.27203,2.27169,2.27203,40900000.0
2006-06-14 14:22:00,2.27231,2.27233,2.27203,2.27233,22500000.0
2006-06-14 14:23:00,2.27233,2.27252,2.27217,2.27252,25600000.0
2006-06-14 14:24:00,2.27253,2.27276,2.27251,2.27276,41600000.0
2006-06-14 14:25:00,2.27252,2.27253,2.27232,2.27235,22900000.0
2006-06-14 14:26:00,2.27222,2.27228,2.27206,2.2721,40200000.0
2006-06-14 14:27:00,2.27205,2.27209,2.27128,2.27136,43800000.0
2006-06-14 14:28:00,2.2709,2.2712,2.2709,2.27111,39700000.0
2006-06-14 14:29:00,2.27093,2.27253,2.27058,2.27252,29000000.0
2006-06-14 14:30:00,2.27222,2.27222,2.26985,2.27041,36100000.0
2006-06-14 14:31:00,2.27046,2.27198,2.27029,2.27185,60100000.0
2006-06-14 14:32:00,2.27208,2.27224,2.27188,2.27188,34500000.0
2006-06-14 14:33:00,2.2715,2.27164,2.27087,2.27087,61700000.0
2006-06-14 14:34:00,2.27089,2.27098,2.27006,2.27025,22900000.0
2006-06-14 14:35:00,2.27022,2.2704,2.26997,2.27008,26200000.0
2006-06-14 14:36:00,2.27041,2.27077,2.27021,2.27077,34400000.0
2006-06-14 14:37:00,2.27073,2.27073,2.27036,2.27038,17200000.0
2006-06-14 14:38:00,2.27055,2.2711,2.27055,2.2711,35700000.0
2006-06-14 14:39:00,2.27111,2.27124,2.271,2.27112,34900000.0
2006-06-14 14:40:00,2.27104,2.27139,2.27082,2.27082,37700000.0
2006-06-14 14:41:00,2.27068,2.27094,2.27036,2.2704,36300000.0
2006-06-14 14:42:00,2.27077,2.27103,2.27055,2.27103,37200000.0
2006-06-14 14:43:00,2.2709,2.27103,2.27066,2.27073,38600000.0
2006-06-14 14:44:00,2.27095,2.27139,2.27095,2.27132,15600000.0
2006-06-14 14:45:00,2.27115,2.27159,2.27103,2.2713,35200000.0
2006-06-14 14:46:00,2.27137,2.2715,2.27124,2.27124,40700000.0
2006-06-14 14:47:00,2.27144,2.27181,2.2713,2.2713,45300000.0
2006-06-14 14:48:00,2.27138,2.27152,2.27131,2.27143,39600000.0
2006-06-14 14:49:00,2.27162,2.27162,2.27101,2.27134,22500000.0
2006-06-14 14:50:00,2.27162,2.27188,2.27141,2.27184,33600000.0
2006-06-14 14:51:00,2.27194,2.27275,2.27184,2.27242,32800000.0
2006-06-14 14:52:00,2.27245,2.27283,2.27222,2.27222,44600000.0
2006-06-14 14:53:00,2.27201,2.27253,2.27201,2.27253,23200000.0
2006-06-14 14:54:00,2.27232,2.27234,2.27199,2.27218,55200000.0
2006-06-14 14:55:00,2.27199,2.27199,2.27127,2.27127,46000000.0
2006-06-14 14:56:00,2.27116,2.27149,2.27104,2.27148,45600000.0
2006-06-14 14:57:00,2.27149,2.27169,2.27124,2.2713,22200000.0
2006-06-14 14:58:00,2.2714,2.27221,2.27131,2.27201,50199999.0
2006-06-14 14:59:00,2.27175,2.27202,2.27152,2.27197,34400000.0
2006-06-14 15:00:00,2.27207,2.27247,2.27207,2.27221,24800000.0
2006-06-14 15:01:00,2.27207,2.27222,2.27179,2.27179,35100000.0
2006-06-14 15:02:00,2.27171,2.27173,2.27141,2.27173,41900001.0
2006-06-14 15:03:00,2.27152,2.27152,2.27109,2.2711,27700000.0
2006-06-14 15:04:00,2.27129,2.2714,2.27068,2.27077,39000000.0
2006-06-14 15:05:00,2.27085,2.27093,2.27052,2.27088,23700000.0
2006-06-14 15:06:00,2.2706,2.27093,2.27055,2.27055,29800000.0
2006-06-14 15:07:00,2.27051,2.27076,2.27038,2.27071,25100000.0
2006-06-14 15:08:00,2.27069,2.27104,2.27054,2.27093,32800000.0
2006-06-14 15:09:00,2.27103,2.27152,2.27103,2.27125,35100000.0
2006-06-14 15:10:00,2.2712,2.27124,2.27062,2.2709,49100000.0
2006-06-14 15:11:00,2.27095,2.27095,2.27033,2.27051,26300000.0
2006-06-14 15:12:00,2.27043,2.27093,2.27036,2.27092,45900000.0
2006-06-14 15:13:00,2.27134,2.27136,2.27109,2.27111,33100000.0
2006-06-14 15:14:00,2.27142,2.27154,2.27117,2.27138,26100000.0
2006-06-14 15:15:00,2.27142,2.27142,2.27096,2.27112,11600000.0
2006-06-14 15:16:00,2.27097,2.27102,2.2706,2.2706,20100000.0
2006-06-14 15:17:00,2.27031,2.27051,2.27009,2.27031,45300000.0
2006-06-14 15:18:00,2.27001,2.2704,2.26987,2.27015,48400000.0
2006-06-14 15:19:00,2.2704,2.27057,2.26973,2.27013,51700000.0
2006-06-14 15:20:00,2.27047,2.27069,2.27016,2.2705,22200000.0
2006-06-14 15:21:00,2.27015,2.27015,2.26923,2.26947,29400000.0
2006-06-14 15:22:00,2.2693,2.26957,2.26921,2.2693,29200000.0
2006-06-14 15:23:00,2.26905,2.26961,2.26904,2.26904,25800000.0
2006-06-14 15:24:00,2.26913,2.26939,2.2689,2.26921,25400000.0
2006-06-14 15:25:00,2.26933,2.26947,2.26899,2.26899,60000001.0
2006-06-14 15:26:00,2.26889,2.269,2.26828,2.26838,30900000.0
2006-06-14 15:27:00,2.26845,2.26864,2.268,2.26841,38200000.0
2006-06-14 15:28:00,2.26906,2.26961,2.26865,2.26954,35700000.0
2006-06-14 15:29:00,2.26957,2.26967,2.26931,2.26958,40600000.0
2006-06-14 15:30:00,2.26942,2.26961,2.26918,2.26918,16600000.0
2006-06-14 15:31:00,2.26932,2.27011,2.26932,2.2701,28200000.0
2006-06-14 15:32:00,2.27019,2.27043,2.2699,2.2699,23400000.0
2006-06-14 15:33:00,2.26978,2.27018,2.26975,2.27018,59100000.0
2006-06-14 15:34:00,2.27027,2.2703,2.26962,2.26962,31100000.0
2006-06-14 15:35:00,2.26958,2.27002,2.26958,2.26979,67300000.0
2006-06-14 15:36:00,2.26962,2.26973,2.26916,2.26916,48000000.0
2006-06-14 15:37:00,2.26935,2.26954,2.26934,2.26934,45499999.0
2006-06-14 15:38:00,2.26942,2.26966,2.26909,2.26966,37800000.0
2006-06-14 15:39:00,2.26977,2.26987,2.26948,2.26966,31200000.0
2006-06-14 15:40:00,2.26983,2.26983,2.2694,2.26968,40200000.0
2006-06-14 15:41:00,2.2698,2.2698,2.26907,2.26926,27200000.0
2006-06-14 15:42:00,2.26948,2.26974,2.26948,2.26953,28200000.0
2006-06-14 15:43:00,2.2695,2.26965,2.26936,2.26953,41900000.0
2006-06-14 15:44:00,2.26945,2.2696,2.26855,2.26952,34000000.0
2006-06-14 15:45:00,2.26969,2.26973,2.26944,2.26948,36400000.0
2006-06-14 15:46:00,2.26965,2.26997,2.26954,2.26972,19200000.0
2006-06-14 15:47:00,2.26984,2.2701,2.26984,2.26992,31700000.0
2006-06-14 15:48:00,2.27011,2.27019,2.26985,2.26985,37900000.0
2006-06-14 15:49:00,2.26997,2.26997,2.26968,2.26984,52300000.0
2006-06-14 15:50:00,2.26978,2.26987,2.26947,2.26959,38500000.0
2006-06-14 15:51:00,2.2696,2.26994,2.2696,2.26986,32300000.0
2006-06-14 15:52:00,2.26998,2.27025,2.26998,2.2702,44400000.0
2006-06-14 15:53:00,2.26963,2.27034,2.269,2.27034,33400000.0
2006-06-14 15:54:00,2.27041,2.27057,2.27025,2.27043,46200000.0
2006-06-14 15:55:00,2.27055,2.271,2.2704,2.271,32200000.0
2006-06-14 15:56:00,2.27096,2.27096,2.27052,2.27052,21200000.0
2006-06-14 15:57:00,2.27058,2.27058,2.26875,2.26999,34700000.0
2006-06-14 15:58:00,2.27037,2.27054,2.26989,2.26992,51000000.0
2006-06-14 15:59:00,2.26953,2.27001,2.2686,2.27001,18600000.0
2006-06-14 16:00:00,2.2704,2.27066,2.27022,2.27066,46600000.0
2006-06-14 16:01:00,2.27066,2.27066,2.2704,2.27053,14000000.0
2006-06-14 16:02:00,2.27071,2.27071,2.26998,2.26998,44000000.0
2006-06-14 16:03:00,2.26999,2.27022,2.26999,2.2701,37800000.0
2006-06-14 16:04:00,2.27007,2.27015,2.26936,2.26936,28200000.0
2006-06-14 16:05:00,2.26927,2.26931,2.26904,2.26918,22000000.0
2006-06-14 16:06:00,2.26905,2.26913,2.26879,2.26904,59100000.0
2006-06-14 16:07:00,2.26922,2.26947,2.26922,2.26935,54500000.0
2006-06-14 16:08:00,2.26929,2.26969,2.26929,2.26956,38100000.0
2006-06-14 16:09:00,2.26968,2.27018,2.26968,2.27018,32400000.0
2006-06-14 16:10:00,2.27011,2.27033,2.26997,2.27033,27800000.0
2006-06-14 16:11:00,2.27044,2.27062,2.27025,2.27047,58400000.0
2006-06-14 16:12:00,2.27035,2.27095,2.27035,2.27095,56100000.0
2006-06-14 16:13:00,2.27089,2.27111,2.27085,2.27101,65299998.0
2006-06-14 16:14:00,2.27104,2.27116,2.27094,2.27105,30500000.0
2006-06-14 16:15:00,2.27102,2.27106,2.27069,2.27081,22700000.0
2006-06-14 16:16:00,2.27089,2.27092,2.27077,2.27078,28600000.0
2006-06-14 16:17:00,2.27079,2.27087,2.27027,2.27056,36600000.0
2006-06-14 16:18:00,2.27054,2.27065,2.27022,2.27022,36800000.0
2006-06-14 16:19:00,2.27001,2.27003,2.26965,2.26994,38300000.0
2006-06-14 16:20:00,2.27001,2.27036,2.26982,2.27022,24800000.0
2006-06-14 16:21:00,2.27036,2.2706,2.27011,2.27012,37300000.0
2006-06-14 16:22:00,2.27012,2.27035,2.27012,2.27025,38100000.0
2006-06-14 16:23:00,2.27017,2.27029,2.26983,2.2699,56600001.0
2006-06-14 16:24:00,2.27002,2.27057,2.27002,2.27042,42700000.0
2006-06-14 16:25:00,2.27052,2.27068,2.2704,2.27063,39000000.0
2006-06-14 16:26:00,2.27062,2.27064,2.27013,2.2702,30600000.0
2006-06-14 16:27:00,2.27035,2.27043,2.27015,2.27015,42000000.0
2006-06-14 16:28:00,2.27025,2.27046,2.27013,2.27046,39700000.0
2006-06-14 16:29:00,2.27039,2.27065,2.27018,2.27019,28000000.0
2006-06-14 16:30:00,2.27024,2.27054,2.2702,2.27028,31600000.0
2006-06-14 16:31:00,2.27024,2.27052,2.27009,2.27036,36600000.0
2006-06-14 16:32:00,2.27018,2.27049,2.26999,2.27041,37400000.0
2006-06-14 16:33:00,2.27047,2.27058,2.27028,2.27049,32300000.0
2006-06-14 16:34:00,2.27042,2.27044,2.27025,2.27025,22000000.0
2006-06-14 16:35:00,2.26999,2.27033,2.26999,2.27023,35300000.0
2006-06-14 16:36:00,2.26953,2.26992,2.26874,2.26987,25000000.0
2006-06-14 16:37:00,2.26994,2.26994,2.26967,2.26985,26100000.0
2006-06-14 16:38:00,2.26984,2.27,2.26983,2.26983,31500000.0
2006-06-14 16:39:00,2.26988,2.2699,2.26985,2.2699,39400000.0
2006-06-14 16:40:00,2.27005,2.27005,2.26982,2.26995,32500000.0
2006-06-14 16:41:00,2.26995,2.27017,2.26995,2.27017,35500000.0
2006-06-14 16:42:00,2.27013,2.27013,2.26992,2.27,29700000.0
2006-06-14 16:43:00,2.27013,2.27013,2.26998,2.27004,31300000.0
2006-06-14 16:44:00,2.26977,2.26977,2.26926,2.2693,48600000.0
2006-06-14 16:45:00,2.26925,2.26951,2.26919,2.26943,24600000.0
2006-06-14 16:46:00,2.26951,2.26961,2.26945,2.26945,36200000.0
2006-06-14 16:47:00,2.26931,2.26937,2.26919,2.26937,31600000.0
2006-06-14 16:48:00,2.26939,2.26967,2.26936,2.26967,40500001.0
2006-06-14 16:49:00,2.26977,2.26997,2.26968,2.26991,46800000.0
2006-06-14 16:50:00,2.26992,2.26999,2.2698,2.26981,33200000.0
2006-06-14 16:51:00,2.26977,2.26992,2.26958,2.26969,44500000.0
2006-06-14 16:52:00,2.26966,2.26983,2.26963,2.26983,23000000.0
2006-06-14 16:53:00,2.26979,2.26988,2.26958,2.26983,38800000.0
2006-06-14 16:54:00,2.27001,2.27048,2.27001,2.27048,61200000.0
2006-06-14 16:55:00,2.26982,2.2704,2.2689,2.2704,25200000.0
2006-06-14 16:56:00,2.27049,2.27059,2.2702,2.27039,44700001.0
2006-06-14 16:57:00,2.27056,2.27058,2.27025,2.27025,18700000.0
2006-06-14 16:58:00,2.26956,2.26998,2.26889,2.26969,27600000.0
2006-06-14 16:59:00,2.26947,2.2696,2.2686,2.26907,19700000.0
2006-06-14 17:00:00,2.26958,2.26979,2.26942,2.26942,46500000.0
2006-06-14 17:01:00,2.2697,2.26976,2.26933,2.26947,45799999.0
2006-06-14 17:02:00,2.26937,2.2696,2.26937,2.26959,54500000.0
2006-06-14 17:03:00,2.26973,2.26989,2.26958,2.26958,31500000.0
2006-06-14 17:04:00,2.26956,2.26973,2.26956,2.26972,22000000.0
2006-06-14 17:05:00,2.26969,2.26987,2.26969,2.26982,23600000.0
2006-06-14 17:06:00,2.26973,2.26998,2.26954,2.26998,31400000.0
2006-06-14 17:07:00,2.27023,2.27023,2.26989,2.27007,31700000.0
2006-06-14 17:08:00,2.26973,2.27002,2.26853,2.27002,23800000.0
2006-06-14 17:09:00,2.27045,2.27045,2.26878,2.27002,31000000.0
2006-06-14 17:10:00,2.27051,2.27059,2.27021,2.2705,40300000.0
2006-06-14 17:11:00,2.27051,2.27051,2.27022,2.27035,34700000.0
2006-06-14 17:12:00,2.27034,2.27048,2.27022,2.27047,32300000.0
2006-06-14 17:13:00,2.27051,2.27061,2.27031,2.2705,39900000.0
2006-06-14 17:14:00,2.27051,2.27057,2.27035,2.27037,21400000.0
2006-06-14 17:15:00,2.27009,2.27047,2.27009,2.27047,27900000.0
2006-06-14 17:16:00,2.27033,2.27033,2.2699,2.2699,37800000.0
2006-06-14 17:17:00,2.2699,2.2701,2.26972,2.26995,27800000.0
2006-06-14 17:18:00,2.26985,2.26996,2.26975,2.26975,32700000.0
2006-06-14 17:19:00,2.26984,2.27018,2.26983,2.27009,59500000.0
2006-06-14 17:20:00,2.27021,2.27053,2.27021,2.2705,42200000.0
2006-06-14 17:21:00,2.27029,2.27048,2.27022,2.27022,41600000.0
2006-06-14 17:22:00,2.27029,2.27043,2.26904,2.26999,46800000.0
2006-06-14 17:23:00,2.27043,2.27063,2.27029,2.27034,47800000.0
2006-06-14 17:24:00,2.27002,2.27002,2.26989,2.26998,54700000.0
2006-06-14 17:25:00,2.26995,2.27012,2.26988,2.26992,39000000.0
2006-06-14 17:26:00,2.26972,2.26998,2.26935,2.26948,25100000.0
2006-06-14 17:27:00,2.26943,2.26943,2.26927,2.26927,38800000.0
2006-06-14 17:28:00,2.26941,2.26941,2.2693,2.26931,27500000.0
2006-06-14 17:29:00,2.26936,2.26944,2.26931,2.26931,18000000.0
2006-06-14 17:30:00,2.26938,2.26966,2.2693,2.26959,58100000.0
2006-06-14 17:31:00,2.26976,2.26976,2.26934,2.26934,7900000.0
2006-06-14 17:32:00,2.26921,2.26943,2.26921,2.26943,44600000.0
2006-06-14 17:33:00,2.26936,2.26975,2.26936,2.26975,18200000.0
2006-06-14 17:34:00,2.26977,2.27002,2.26977,2.26987,37800000.0
2006-06-14 17:35:00,2.26991,2.27002,2.26975,2.26987,39300000.0
2006-06-14 17:36:00,2.26973,2.26994,2.2696,2.2696,51800000.0
2006-06-14 17:37:00,2.26958,2.26968,2.26941,2.26955,21700000.0
2006-06-14 17:38:00,2.26966,2.26981,2.26946,2.26981,26200000.0
2006-06-14 17:39:00,2.26996,2.27005,2.26988,2.26998,34700000.0
2006-06-14 17:40:00,2.27002,2.27014,2.26979,2.26982,33300000.0
2006-06-14 17:41:00,2.26973,2.26981,2.26957,2.26961,24200000.0
2006-06-14 17:42:00,2.2694,2.26964,2.26932,2.26948,57500000.0
2006-06-14 17:43:00,2.26947,2.26966,2.26936,2.26957,24500000.0
2006-06-14 17:44:00,2.26951,2.26958,2.26915,2.26938,86000001.0
2006-06-14 17:45:00,2.26929,2.26932,2.26918,2.2692,20700000.0
2006-06-14 17:46:00,2.26928,2.26946,2.26912,2.26937,23600000.0
2006-06-14 17:47:00,2.26933,2.26976,2.26928,2.26976,17700000.0
2006-06-14 17:48:00,2.26976,2.27003,2.26976,2.26995,19000000.0
2006-06-14 17:49:00,2.26984,2.27074,2.26984,2.27036,41800000.0
2006-06-14 17:50:00,2.27041,2.27059,2.26998,2.2703,44800000.0
2006-06-14 17:51:00,2.27041,2.27046,2.27021,2.27035,26100000.0
2006-06-14 17:52:00,2.2704,2.27041,2.27009,2.27009,66800000.0
2006-06-14 17:53:00,2.27011,2.27032,2.26999,2.27012,34800000.0
2006-06-14 17:54:00,2.26984,2.26984,2.26944,2.2696,35900000.0
2006-06-14 17:55:00,2.26941,2.26952,2.26932,2.2694,33800000.0
2006-06-14 17:56:00,2.26934,2.26934,2.26863,2.26873,19200000.0
2006-06-14 17:57:00,2.26869,2.26869,2.26833,2.26833,16900000.0
2006-06-14 17:58:00,2.26837,2.26837,2.26811,2.26827,41700000.0
2006-06-14 17:59:00,2.26817,2.2686,2.26817,2.26852,34500000.0
2006-06-14 18:00:00,2.26861,2.26881,2.26855,2.26881,26900000.0
2006-06-14 18:01:00,2.26888,2.26896,2.26862,2.26878,399800000.0
2006-06-14 18:02:00,2.26877,2.26892,2.26852,2.26872,297300000.0
2006-06-14 18:03:00,2.26867,2.26898,2.26848,2.26856,417600000.0
2006-06-14 18:04:00,2.26857,2.26913,2.26857,2.26884,316400000.0
2006-06-14 18:05:00,2.26889,2.26902,2.26869,2.26869,212699999.0
2006-06-14 18:06:00,2.26872,2.26903,2.26871,2.26878,437600000.0
2006-06-14 18:07:00,2.26899,2.26941,2.26899,2.2692,412000000.0
2006-06-14 18:08:00,2.26906,2.26954,2.26889,2.26905,443900001.0
2006-06-14 18:09:00,2.26901,2.26901,2.26855,2.26884,252400000.0
2006-06-14 18:10:00,2.26883,2.26898,2.26853,2.26863,249600000.0
2006-06-14 18:11:00,2.26863,2.26883,2.26857,2.2686,230700000.0
2006-06-14 18:12:00,2.26839,2.26877,2.26838,2.26877,177100001.0
2006-06-14 18:13:00,2.26858,2.26864,2.26835,2.26842,193299999.0
2006-06-14 18:14:00,2.26858,2.26866,2.26824,2.26826,293900000.0
2006-06-14 18:15:00,2.26817,2.26852,2.26816,2.26817,354500000.0
2006-06-14 18:16:00,2.26842,2.26855,2.26809,2.26829,379600001.0
2006-06-14 18:17:00,2.26824,2.26853,2.26795,2.26795,264899999.0
2006-06-14 18:18:00,2.26816,2.26834,2.268,2.268,162600000.0
2006-06-14 18:19:00,2.26795,2.26818,2.26791,2.26803,259200000.0
2006-06-14 18:20:00,2.26803,2.26832,2.26803,2.26813,157900000.0
2006-06-14 18:21:00,2.26809,2.26835,2.26809,2.26818,231200000.0
2006-06-14 18:22:00,2.26815,2.26825,2.26799,2.26811,214600000.0
2006-06-14 18:23:00,2.26807,2.2683,2.26788,2.26817,343600000.0
2006-06-14 18:24:00,2.26813,2.26821,2.268,2.26815,278800001.0
2006-06-14 18:25:00,2.26813,2.26829,2.26797,2.26808,288200000.0
2006-06-14 18:26:00,2.26809,2.26836,2.26799,2.26803,360800000.0
2006-06-14 18:27:00,2.26805,2.26829,2.26797,2.26815,247800000.0
2006-06-14 18:28:00,2.26821,2.26847,2.26811,2.26817,208300000.0
2006-06-14 18:29:00,2.26812,2.26854,2.26802,2.26823,204900000.0
2006-06-14 18:30:00,2.26822,2.26828,2.26806,2.2681,223600000.0
2006-06-14 18:31:00,2.26823,2.26853,2.26815,2.26815,161400000.0
2006-06-14 18:32:00,2.26817,2.26822,2.26798,2.26802,135200000.0
2006-06-14 18:33:00,2.26805,2.26815,2.2679,2.268,302100001.0
2006-06-14 18:34:00,2.26808,2.26822,2.26793,2.26805,418500000.0
2006-06-14 18:35:00,2.26812,2.26844,2.26812,2.2682,165400000.0
2006-06-14 18:36:00,2.26825,2.26869,2.26825,2.26869,84100000.0
2006-06-14 18:37:00,2.26867,2.26867,2.26803,2.26803,87000000.0
2006-06-14 18:38:00,2.26795,2.268,2.26792,2.26795,92300000.0
2006-06-14 18:39:00,2.26795,2.26815,2.26792,2.2681,195400000.0
2006-06-14 18:40:00,2.2681,2.26823,2.26796,2.26796,227200000.0
2006-06-14 18:41:00,2.26795,2.26816,2.2679,2.26801,151399999.0
2006-06-14 18:42:00,2.26817,2.26817,2.2679,2.268,120000000.0
2006-06-14 18:43:00,2.26795,2.268,2.26788,2.26795,82999999.0
2006-06-14 18:44:00,2.2681,2.2682,2.26796,2.26796,117500000.0
2006-06-14 18:45:00,2.26795,2.26803,2.26792,2.26797,81600000.0
2006-06-14 18:46:00,2.26795,2.26797,2.26792,2.26792,34200000.0
2006-06-14 18:47:00,2.26788,2.26813,2.26788,2.26813,36700000.0
2006-06-14 18:48:00,2.26792,2.26792,2.2673,2.26747,110100000.0
2006-06-14 18:49:00,2.26761,2.26761,2.26715,2.26717,51699999.0
2006-06-14 18:50:00,2.26703,2.26735,2.26703,2.26727,35400000.0
2006-06-14 18:51:00,2.26726,2.26727,2.2671,2.26714,173400000.0
2006-06-14 18:52:00,2.26715,2.26745,2.26715,2.26717,169400001.0
2006-06-14 18:53:00,2.26721,2.26754,2.26718,2.26718,99600000.0
2006-06-14 18:54:00,2.26712,2.2674,2.26712,2.2674,113300000.0
2006-06-14 18:55:00,2.26742,2.26771,2.26737,2.2674,160500000.0
2006-06-14 18:56:00,2.26745,2.26762,2.26743,2.26759,55600000.0
2006-06-14 18:57:00,2.2676,2.26766,2.2674,2.2674,63500000.0
2006-06-14 18:58:00,2.26741,2.26776,2.26741,2.2676,234800000.0
2006-06-14 18:59:00,2.26761,2.26768,2.26752,2.26753,181200000.0
2006-06-14 19:00:00,2.26759,2.2677,2.26754,2.2677,76400000.0
2006-06-14 19:01:00,2.26769,2.26791,2.26769,2.26791,32400000.0
2006-06-14 19:02:00,2.26798,2.26808,2.26788,2.26808,165900000.0
2006-06-14 19:03:00,2.26815,2.26823,2.26796,2.26796,82700000.0
2006-06-14 19:04:00,2.26809,2.26823,2.26809,2.26817,37900000.0
2006-06-14 19:05:00,2.26822,2.26833,2.26822,2.26828,50600000.0
2006-06-14 19:06:00,2.26823,2.26853,2.26815,2.26843,272100000.0
2006-06-14 19:07:00,2.2684,2.2686,2.26829,2.26829,162300000.0
2006-06-14 19:08:00,2.26852,2.26866,2.26824,2.26866,233000000.0
2006-06-14 19:09:00,2.26859,2.26875,2.26847,2.26847,134300000.0
2006-06-14 19:10:00,2.26849,2.26869,2.26838,2.26846,67700000.0
2006-06-14 19:11:00,2.26832,2.26832,2.26791,2.26801,70100000.0
2006-06-14 19:12:00,2.26811,2.26838,2.26811,2.26838,20900000.0
2006-06-14 19:13:00,2.26845,2.26856,2.26823,2.26835,135100000.0
2006-06-14 19:14:00,2.2684,2.2684,2.26811,2.26824,90600000.0
2006-06-14 19:15:00,2.26824,2.2684,2.26824,2.26827,103000000.0
2006-06-14 19:16:00,2.26833,2.26835,2.26806,2.26812,39000000.0
2006-06-14 19:17:00,2.26815,2.26816,2.26805,2.26812,106500001.0
2006-06-14 19:18:00,2.26815,2.26827,2.26808,2.26827,128400000.0
2006-06-14 19:19:00,2.26825,2.2683,2.2681,2.2682,80100000.0
2006-06-14 19:20:00,2.26843,2.26876,2.26836,2.26836,132300000.0
2006-06-14 19:21:00,2.26818,2.26855,2.26808,2.2682,123500001.0
2006-06-14 19:22:00,2.26828,2.26845,2.26815,2.26841,71600001.0
2006-06-14 19:23:00,2.26827,2.26827,2.26777,2.26783,150600000.0
2006-06-14 19:24:00,2.26788,2.2682,2.26788,2.2682,92300000.0
2006-06-14 19:25:00,2.26822,2.26832,2.2681,2.26815,67200000.0
2006-06-14 19:26:00,2.26812,2.26825,2.26806,2.26825,147900001.0
2006-06-14 19:27:00,2.26825,2.26842,2.2681,2.26829,159499999.0
2006-06-14 19:28:00,2.26828,2.26835,2.26809,2.26809,81800000.0
2006-06-14 19:29:00,2.26803,2.26824,2.26792,2.26801,117500000.0
2006-06-14 19:30:00,2.26795,2.26815,2.26784,2.26805,240400000.0
2006-06-14 19:31:00,2.26795,2.26795,2.26788,2.26795,60900000.0
2006-06-14 19:32:00,2.26791,2.26804,2.26785,2.26797,154700000.0
2006-06-14 19:33:00,2.26795,2.26809,2.26787,2.26794,69600000.0
2006-06-14 19:34:00,2.26804,2.26816,2.26789,2.26809,120600000.0
2006-06-14 19:35:00,2.26795,2.268,2.2677,2.26779,113800000.0
2006-06-14 19:36:00,2.26779,2.26793,2.26769,2.2678,112600000.0
2006-06-14 19:37:00,2.26791,2.26803,2.26775,2.26794,60600000.0
2006-06-14 19:38:00,2.2679,2.26808,2.2679,2.26802,38300000.0
2006-06-14 19:39:00,2.26793,2.26802,2.26784,2.26802,52100000.0
2006-06-14 19:40:00,2.26803,2.26811,2.26775,2.268,90400000.0
2006-06-14 19:41:00,2.268,2.26821,2.26797,2.26797,87700000.0
2006-06-14 19:42:00,2.26806,2.2684,2.26806,2.26829,102100000.0
2006-06-14 19:43:00,2.26829,2.26829,2.26798,2.26803,41400000.0
2006-06-14 19:44:00,2.26794,2.26794,2.26761,2.26767,60500000.0
2006-06-14 19:45:00,2.26762,2.26775,2.26746,2.26775,48800000.0
2006-06-14 19:46:00,2.26801,2.26811,2.26779,2.268,97800000.0
2006-06-14 19:47:00,2.26795,2.26816,2.26787,2.26816,21900000.0
2006-06-14 19:48:00,2.26804,2.26842,2.26785,2.26785,81200000.0
2006-06-14 19:49:00,2.26799,2.26869,2.26799,2.26869,88800000.0
2006-06-14 19:50:00,2.26875,2.26875,2.2684,2.26866,64300000.0
2006-06-14 19:51:00,2.26872,2.26919,2.26853,2.26858,118500000.0
2006-06-14 19:52:00,2.26854,2.26861,2.26826,2.26858,69000000.0
2006-06-14 19:53:00,2.26864,2.26875,2.26858,2.26858,25200000.0
2006-06-14 19:54:00,2.2687,2.26883,2.26864,2.26881,76600000.0
2006-06-14 19:55:00,2.26875,2.26875,2.26863,2.26865,54699998.0
2006-06-14 19:56:00,2.26866,2.26866,2.26847,2.26861,52300000.0
2006-06-14 19:57:00,2.26869,2.26893,2.26862,2.26893,102400000.0
2006-06-14 19:58:00,2.26892,2.26907,2.26886,2.26887,151599999.0
2006-06-14 19:59:00,2.26884,2.26897,2.26878,2.26893,117700000.0
2006-06-14 20:00:00,2.26904,2.26954,2.26872,2.26907,78000000.0
2006-06-14 20:01:00,2.26903,2.26943,2.2688,2.26906,83899999.0
2006-06-14 20:02:00,2.26899,2.26909,2.26862,2.26889,53300000.0
2006-06-14 20:03:00,2.26907,2.2693,2.26879,2.26887,43600000.0
2006-06-14 20:04:00,2.26905,2.26919,2.26892,2.26899,23500000.0
2006-06-14 20:05:00,2.269,2.26918,2.26896,2.26901,19500000.0
2006-06-14 20:06:00,2.26899,2.26918,2.26893,2.26899,54000000.0
2006-06-14 20:07:00,2.26909,2.26912,2.26889,2.26912,37300000.0
2006-06-14 20:08:00,2.26912,2.2692,2.26892,2.26909,77900000.0
2006-06-14 20:09:00,2.26906,2.26906,2.26885,2.26903,30600000.0
2006-06-14 20:10:00,2.26908,2.26908,2.26847,2.26849,25500000.0
2006-06-14 20:11:00,2.26843,2.26877,2.26843,2.26862,34100000.0
2006-06-14 20:12:00,2.26855,2.26888,2.26855,2.26871,183900000.0
2006-06-14 20:13:00,2.2687,2.26891,2.26863,2.26863,159500000.0
2006-06-14 20:14:00,2.26857,2.2687,2.26827,2.26827,102000000.0
2006-06-14 20:15:00,2.26829,2.2687,2.26825,2.26834,196000000.0
2006-06-14 20:16:00,2.26843,2.26881,2.26822,2.26867,118700000.0
2006-06-14 20:17:00,2.26882,2.26894,2.26868,2.26875,39700000.0
2006-06-14 20:18:00,2.26877,2.26877,2.26844,2.26848,66600000.0
2006-06-14 20:19:00,2.26845,2.26877,2.26832,2.26877,198099999.0
2006-06-14 20:20:00,2.26886,2.26898,2.26858,2.26878,271700000.0
2006-06-14 20:21:00,2.26895,2.26936,2.26895,2.26906,70600000.0
2006-06-14 20:22:00,2.2689,2.26891,2.26844,2.26859,118700000.0
2006-06-14 20:23:00,2.26859,2.26882,2.26859,2.2687,190500000.0
2006-06-14 20:24:00,2.26861,2.26868,2.26856,2.26868,44800000.0
2006-06-14 20:25:00,2.26862,2.26873,2.26843,2.26873,219700000.0
2006-06-14 20:26:00,2.26881,2.26892,2.26847,2.26875,172300000.0
2006-06-14 20:27:00,2.26895,2.26919,2.26895,2.26919,109400000.0
2006-06-14 20:28:00,2.26919,2.26943,2.26915,2.26931,235900000.0
2006-06-14 20:29:00,2.26941,2.26969,2.26919,2.26958,160900000.0
2006-06-14 20:30:00,2.26992,2.27055,2.26991,2.27027,356000000.0
2006-06-14 20:31:00,2.27011,2.27022,2.26969,2.26969,200900000.0
2006-06-14 20:32:00,2.26974,2.27007,2.26968,2.26989,350100000.0
2006-06-14 20:33:00,2.26982,2.27013,2.26973,2.26973,58100000.0
2006-06-14 20:34:00,2.26971,2.26994,2.26971,2.26979,80500000.0
2006-06-14 20:35:00,2.26987,2.27003,2.26976,2.26999,45200000.0
2006-06-14 20:36:00,2.2699,2.26997,2.26961,2.26989,49400000.0
2006-06-14 20:37:00,2.2697,2.26987,2.26942,2.26945,109400000.0
2006-06-14 20:38:00,2.2695,2.26997,2.2695,2.26983,162600000.0
2006-06-14 20:39:00,2.26984,2.26984,2.26971,2.26975,122700000.0
2006-06-14 20:40:00,2.26985,2.26999,2.26982,2.26985,178300000.0
2006-06-14 20:41:00,2.26997,2.27023,2.26989,2.27015,150500000.0
2006-06-14 20:42:00,2.27014,2.27039,2.26992,2.26992,67800000.0
2006-06-14 20:43:00,2.26985,2.26985,2.26946,2.26968,90600000.0
2006-06-14 20:44:00,2.26971,2.27009,2.26958,2.26979,202900000.0
2006-06-14 20:45:00,2.26976,2.27004,2.26949,2.26949,57200000.0
2006-06-14 20:46:00,2.26945,2.26953,2.26902,2.26902,28200000.0
2006-06-14 20:47:00,2.26902,2.26918,2.26892,2.26902,159399999.0
2006-06-14 20:48:00,2.269,2.26912,2.26872,2.26912,201000000.0
2006-06-14 20:49:00,2.26933,2.26985,2.26933,2.26967,119900000.0
2006-06-14 20:50:00,2.26976,2.26986,2.26946,2.26949,153300000.0
2006-06-14 20:51:00,2.26951,2.26995,2.26935,2.26995,95900000.0
2006-06-14 20:52:00,2.27007,2.27008,2.26966,2.26966,124800000.0
2006-06-14 20:53:00,2.26957,2.26959,2.26909,2.2695,264899999.0
2006-06-14 20:54:00,2.2696,2.2698,2.26942,2.26955,145600000.0
2006-06-14 20:55:00,2.26933,2.26952,2.26933,2.2695,20500000.0
2006-06-14 20:56:00,2.26951,2.26951,2.26907,2.26912,207300000.0
2006-06-14 20:57:00,2.26903,2.26915,2.26871,2.2688,354000000.0
2006-06-14 20:58:00,2.26873,2.26903,2.26866,2.26903,187800001.0
2006-06-14 20:59:00,2.26916,2.26963,2.26916,2.26952,238199999.0
2006-06-14 21:00:00,2.26951,2.26967,2.26901,2.26913,220200000.0
2006-06-14 21:01:00,2.26917,2.26945,2.26911,2.2694,320200000.0
2006-06-14 21:02:00,2.26937,2.26937,2.26881,2.26903,92100000.0
2006-06-14 21:03:00,2.26908,2.26934,2.26887,2.26912,132700002.0
2006-06-14 21:04:00,2.26924,2.26961,2.26924,2.26961,31000000.0
2006-06-14 21:05:00,2.26966,2.26977,2.26945,2.26957,67400000.0
2006-06-14 21:06:00,2.26945,2.26955,2.26914,2.26918,51000000.0
2006-06-14 21:07:00,2.26934,2.26942,2.26914,2.26914,30200000.0
2006-06-14 21:08:00,2.26916,2.26919,2.26889,2.26889,28300000.0
2006-06-14 21:09:00,2.26876,2.26902,2.26876,2.26894,42900000.0
2006-06-14 21:10:00,2.26885,2.269,2.26873,2.26898,69300000.0
2006-06-14 21:11:00,2.26893,2.26894,2.26878,2.26878,141000000.0
2006-06-14 21:12:00,2.26878,2.26906,2.26878,2.26906,40300000.0
2006-06-14 21:13:00,2.26904,2.26917,2.26887,2.26887,150100000.0
2006-06-14 21:14:00,2.26905,2.2692,2.26888,2.26908,142000000.0
2006-06-14 21:15:00,2.26885,2.26902,2.26862,2.26863,155900000.0
2006-06-14 21:16:00,2.2687,2.26879,2.26854,2.26868,133500000.0
2006-06-14 21:17:00,2.2687,2.26898,2.26862,2.26898,169700000.0
2006-06-14 21:18:00,2.26884,2.26894,2.2687,2.26891,141200000.0
2006-06-14 21:19:00,2.26888,2.26888,2.26867,2.26874,91800000.0
2006-06-14 21:20:00,2.2688,2.26883,2.26854,2.26855,256100000.0
2006-06-14 21:21:00,2.26852,2.2687,2.26839,2.26855,223000002.0
2006-06-14 21:22:00,2.26866,2.26899,2.26866,2.26889,143399999.0
2006-06-14 21:23:00,2.2691,2.26915,2.26897,2.26906,113900000.0
2006-06-14 21:24:00,2.26908,2.2691,2.26898,2.26899,59900000.0
2006-06-14 21:25:00,2.26894,2.26929,2.26894,2.26915,50100000.0
2006-06-14 21:26:00,2.26917,2.26917,2.26901,2.26915,16900000.0
2006-06-14 21:27:00,2.26922,2.26925,2.2691,2.26922,77200000.0
2006-06-14 21:28:00,2.26925,2.26925,2.26896,2.26909,114000000.0
2006-06-14 21:29:00,2.26909,2.26915,2.26889,2.26902,48900000.0
2006-06-14 21:30:00,2.26909,2.26909,2.26878,2.26878,27800000.0
2006-06-14 21:31:00,2.2687,2.26874,2.2684,2.2684,40200000.0
2006-06-14 21:32:00,2.26861,2.26872,2.26837,2.26871,173400000.0
2006-06-14 21:33:00,2.2686,2.26874,2.26847,2.26847,76100000.0
2006-06-14 21:34:00,2.2686,2.26878,2.26851,2.26853,130400001.0
2006-06-14 21:35:00,2.2686,2.26871,2.26856,2.26856,35300000.0
2006-06-14 21:36:00,2.26855,2.26876,2.26855,2.26862,17600000.0
2006-06-14 21:37:00,2.26869,2.26887,2.26863,2.26884,72100000.0
2006-06-14 21:38:00,2.2688,2.2689,2.26875,2.26885,58700000.0
2006-06-14 21:39:00,2.26873,2.26873,2.26862,2.26862,4800000.0
2006-06-14 21:40:00,2.26863,2.26892,2.26857,2.2689,26800000.0
2006-06-14 21:41:00,2.26897,2.2694,2.26897,2.2693,19000000.0
2006-06-14 21:42:00,2.26912,2.26912,2.26885,2.269,101800000.0
2006-06-14 21:43:00,2.26896,2.26899,2.26873,2.26898,87300000.0
2006-06-14 21:44:00,2.2692,2.26942,2.26919,2.2694,138900000.0
2006-06-14 21:45:00,2.26939,2.26939,2.26901,2.26905,116000000.0
2006-06-14 21:46:00,2.26914,2.26919,2.26889,2.26907,66800000.0
2006-06-14 21:47:00,2.26912,2.26932,2.26904,2.26913,137400000.0
2006-06-14 21:48:00,2.26908,2.26932,2.26908,2.26918,44800000.0
2006-06-14 21:49:00,2.26925,2.26928,2.26909,2.2692,78500000.0
2006-06-14 21:50:00,2.26924,2.26927,2.26904,2.26925,53300000.0
2006-06-14 21:51:00,2.26934,2.2697,2.26934,2.2697,50300000.0
2006-06-14 21:52:00,2.26954,2.26969,2.26925,2.26941,107800000.0
2006-06-14 21:53:00,2.26945,2.26959,2.26933,2.26939,51000000.0
2006-06-14 21:54:00,2.26946,2.26956,2.26878,2.26878,21500000.0
2006-06-14 21:55:00,2.26873,2.26896,2.26863,2.26888,57800000.0
2006-06-14 21:56:00,2.26893,2.26926,2.26874,2.26874,46500000.0
2006-06-14 21:57:00,2.26876,2.26897,2.26876,2.26892,43600000.0
2006-06-14 21:58:00,2.26911,2.26923,2.26888,2.26923,48700000.0
2006-06-14 21:59:00,2.26918,2.26918,2.26864,2.26893,145800001.0
2006-06-14 22:00:00,2.26888,2.26915,2.26879,2.26879,105800000.0
2006-06-14 22:01:00,2.26884,2.26908,2.26883,2.26908,23700000.0
2006-06-14 22:02:00,2.26908,2.26915,2.26878,2.26878,122100000.0
2006-06-14 22:03:00,2.26884,2.26887,2.26872,2.26877,31900000.0
2006-06-14 22:04:00,2.26878,2.26878,2.26865,2.26872,88800000.0
2006-06-14 22:05:00,2.26879,2.26912,2.26879,2.26912,67400000.0
2006-06-14 22:06:00,2.26911,2.26911,2.2687,2.2687,20700000.0
2006-06-14 22:07:00,2.26864,2.26897,2.26864,2.26892,38500000.0
2006-06-14 22:08:00,2.26907,2.26941,2.26907,2.26926,23400000.0
2006-06-14 22:09:00,2.26914,2.26924,2.26899,2.26904,43000000.0
2006-06-14 22:10:00,2.26913,2.26923,2.26913,2.26915,37900000.0
2006-06-14 22:11:00,2.26917,2.26924,2.26875,2.26875,21800000.0
2006-06-14 22:12:00,2.26854,2.26869,2.26805,2.26807,84800000.0
2006-06-14 22:13:00,2.26792,2.26808,2.26791,2.26794,39400000.0
2006-06-14 22:14:00,2.26808,2.26833,2.26808,2.26809,43800000.0
2006-06-14 22:15:00,2.26797,2.26812,2.26785,2.26812,107800000.0
2006-06-14 22:16:00,2.26817,2.26841,2.26809,2.26812,126700000.0
2006-06-14 22:17:00,2.26812,2.26824,2.26808,2.26808,31000000.0
2006-06-14 22:18:00,2.2681,2.26835,2.2681,2.26835,17600000.0
2006-06-14 22:19:00,2.26833,2.26845,2.2682,2.26837,33200000.0
2006-06-14 22:20:00,2.26842,2.26845,2.26839,2.26843,37700000.0
2006-06-14 22:21:00,2.2685,2.26855,2.26843,2.26848,43500000.0
2006-06-14 22:22:00,2.26843,2.26853,2.26832,2.26844,99500000.0
2006-06-14 22:23:00,2.26839,2.26839,2.26818,2.26825,70600000.0
2006-06-14 22:24:00,2.26833,2.26851,2.26833,2.26839,33000000.0
2006-06-14 22:25:00,2.26844,2.26846,2.2682,2.26838,50900000.0
2006-06-14 22:26:00,2.26837,2.26837,2.26815,2.26823,40800000.0
2006-06-14 22:27:00,2.26834,2.26858,2.26825,2.26833,28200000.0
2006-06-14 22:28:00,2.26842,2.26847,2.26823,2.26847,38900000.0
2006-06-14 22:29:00,2.26851,2.2687,2.2685,2.2685,128000000.0
2006-06-14 22:30:00,2.26845,2.26873,2.26845,2.26867,108500000.0
2006-06-14 22:31:00,2.26878,2.26878,2.26868,2.26868,24500000.0
2006-06-14 22:32:00,2.26877,2.26906,2.26877,2.26906,28300000.0
2006-06-14 22:33:00,2.26913,2.26913,2.269,2.2691,56800000.0
2006-06-14 22:34:00,2.26912,2.26918,2.269,2.26903,87100001.0
2006-06-14 22:35:00,2.26907,2.26907,2.26897,2.26897,35900000.0
2006-06-14 22:36:00,2.26909,2.26932,2.26909,2.26927,16000000.0
2006-06-14 22:37:00,2.26925,2.26927,2.26919,2.26927,32300000.0
2006-06-14 22:38:00,2.26938,2.26954,2.26932,2.26941,44900000.0
2006-06-14 22:39:00,2.26937,2.26954,2.26922,2.26954,21600000.0
2006-06-14 22:40:00,2.26935,2.26953,2.26925,2.2694,43300000.0
2006-06-14 22:41:00,2.26941,2.26963,2.26937,2.26937,46400000.0
2006-06-14 22:42:00,2.26933,2.26956,2.26933,2.26934,52000000.0
2006-06-14 22:43:00,2.26926,2.26926,2.26881,2.26915,119300000.0
2006-06-14 22:44:00,2.2691,2.26922,2.26889,2.26908,68600000.0
2006-06-14 22:45:00,2.26905,2.26909,2.26884,2.26884,51900000.0
2006-06-14 22:46:00,2.26883,2.26887,2.26875,2.2688,79900000.0
2006-06-14 22:47:00,2.26883,2.26897,2.26869,2.26892,34600000.0
2006-06-14 22:48:00,2.2691,2.2692,2.26904,2.26905,55100000.0
2006-06-14 22:49:00,2.26896,2.26896,2.26848,2.26885,60500000.0
2006-06-14 22:50:00,2.26881,2.26895,2.26873,2.26873,20800000.0
2006-06-14 22:51:00,2.26866,2.26883,2.2686,2.26861,107200000.0
2006-06-14 22:52:00,2.26852,2.26857,2.26831,2.26847,50000000.0
2006-06-14 22:53:00,2.26851,2.26856,2.26834,2.26834,22500000.0
2006-06-14 22:54:00,2.26831,2.26843,2.2683,2.26843,30900000.0
2006-06-14 22:55:00,2.2684,2.2685,2.2684,2.2684,46400000.0
2006-06-14 22:56:00,2.26849,2.26874,2.26849,2.2685,24200000.0
2006-06-14 22:57:00,2.26858,2.26872,2.26847,2.26868,25000000.0
2006-06-14 22:58:00,2.26847,2.26873,2.26847,2.26861,35300000.0
2006-06-14 22:59:00,2.26852,2.26856,2.26841,2.26856,44400000.0
2006-06-14 23:00:00,2.26855,2.26862,2.26855,2.26862,5200000.0
2006-06-14 23:01:00,2.26795,2.26821,2.26767,2.26776,29600000.0
2006-06-14 23:02:00,2.26869,2.26869,2.26772,2.26786,24000000.0
2006-06-14 23:03:00,2.26803,2.26839,2.26775,2.26812,55400000.0
2006-06-14 23:04:00,2.26835,2.26853,2.2679,2.26808,35300000.0
2006-06-14 23:05:00,2.26796,2.26846,2.26777,2.26826,15500000.0
2006-06-14 23:06:00,2.26844,2.26856,2.2678,2.26789,32500000.0
2006-06-14 23:07:00,2.26758,2.2684,2.26758,2.26828,42500000.0
2006-06-14 23:08:00,2.26861,2.26871,2.26794,2.26794,29000000.0
2006-06-14 23:09:00,2.26882,2.26882,2.26821,2.26863,40500000.0
2006-06-14 23:10:00,2.2684,2.26852,2.26826,2.26826,30200000.0
2006-06-14 23:11:00,2.26833,2.26847,2.26815,2.26838,51800000.0
2006-06-14 23:12:00,2.26872,2.26888,2.26801,2.26821,59800000.0
2006-06-14 23:13:00,2.26787,2.26868,2.26755,2.26835,18900000.0
2006-06-14 23:14:00,2.2686,2.26872,2.26769,2.26769,48600000.0
2006-06-14 23:15:00,2.26887,2.26887,2.268,2.2684,29500000.0
2006-06-14 23:16:00,2.26874,2.26882,2.26806,2.26836,56400000.0
2006-06-14 23:17:00,2.26877,2.26882,2.26758,2.2677,41700000.0
2006-06-14 23:18:00,2.2683,2.26841,2.26783,2.26819,41500000.0
2006-06-14 23:19:00,2.26841,2.26848,2.26796,2.26825,40400000.0
2006-06-14 23:20:00,2.26835,2.26871,2.26804,2.26849,25400000.0
2006-06-14 23:21:00,2.26803,2.26855,2.26778,2.2684,33400000.0
2006-06-14 23:22:00,2.2681,2.2681,2.26775,2.2678,27800000.0
2006-06-14 23:23:00,2.26786,2.26844,2.26782,2.26837,41700000.0
2006-06-14 23:24:00,2.26755,2.26821,2.26755,2.26787,49700000.0
2006-06-14 23:25:00,2.26785,2.2687,2.26785,2.2683,56800000.0
2006-06-14 23:26:00,2.26884,2.26884,2.26796,2.26814,25100000.0
2006-06-14 23:27:00,2.2685,2.26907,2.2685,2.26899,65000000.0
2006-06-14 23:28:00,2.26902,2.26921,2.26811,2.26811,31500000.0
2006-06-14 23:29:00,2.2687,2.26902,2.2687,2.26902,12600000.0
2006-06-14 23:30:00,2.26925,2.26925,2.26898,2.26904,15200000.0
2006-06-14 23:31:00,2.26889,2.26895,2.26885,2.26888,22600000.0
2006-06-14 23:32:00,2.26892,2.26901,2.26889,2.26897,34000000.0
2006-06-14 23:33:00,2.26913,2.26928,2.26902,2.26904,42800000.0
2006-06-14 23:34:00,2.26914,2.26914,2.26877,2.26903,35000000.0
2006-06-14 23:35:00,2.26895,2.26915,2.2689,2.26898,53600000.0
2006-06-14 23:36:00,2.26896,2.26915,2.26896,2.26915,31500000.0
2006-06-14 23:37:00,2.26887,2.269,2.26884,2.26884,14400000.0
2006-06-14 23:38:00,2.2689,2.26903,2.26882,2.26895,22200000.0
2006-06-14 23:39:00,2.26886,2.26906,2.26881,2.26892,50900000.0
2006-06-14 23:40:00,2.26886,2.26889,2.26886,2.26889,12000000.0
2006-06-14 23:41:00,2.26898,2.26919,2.26897,2.26912,43700000.0
2006-06-14 23:42:00,2.26921,2.26923,2.2691,2.26918,54200000.0
2006-06-14 23:43:00,2.2692,2.2692,2.26897,2.26897,24900000.0
2006-06-14 23:44:00,2.26921,2.26922,2.26913,2.26913,31700000.0
2006-06-14 23:45:00,2.26905,2.26907,2.26905,2.26907,6800000.0
2006-06-14 23:46:00,2.26912,2.2692,2.26905,2.2692,39600000.0
2006-06-14 23:47:00,2.2691,2.26922,2.2691,2.26922,13900000.0
2006-06-14 23:48:00,2.26908,2.26915,2.26903,2.26915,20000000.0
2006-06-14 23:49:00,2.26905,2.26905,2.26905,2.26905,4800000.0
2006-06-14 23:50:00,2.2692,2.2692,2.26905,2.26905,18400000.0
2006-06-14 23:51:00,2.26915,2.2692,2.26905,2.26905,46700000.0
2006-06-14 23:52:00,2.26905,2.26922,2.26903,2.26912,29100000.0
2006-06-14 23:53:00,2.26903,2.26915,2.26903,2.26903,27200000.0
2006-06-14 23:54:00,2.26915,2.2692,2.26907,2.26915,19500000.0
2006-06-14 23:55:00,2.2691,2.26925,2.26903,2.26903,38000000.0
2006-06-14 23:56:00,2.26915,2.26915,2.26903,2.26903,34100000.0
2006-06-14 23:57:00,2.26905,2.26917,2.26905,2.26917,16700000.0
2006-06-14 23:58:00,2.26918,2.26918,2.2691,2.26917,11500000.0
2006-06-14 23:59:00,2.26907,2.2692,2.26903,2.2692,22900000.0
2006-06-15 00:00:00,2.26905,2.26917,2.26905,2.2691,31500000.0
2006-06-15 00:01:00,2.26902,2.26915,2.26902,2.26905,28200000.0
2006-06-15 00:02:00,2.26903,2.26912,2.26903,2.26905,19000000.0
2006-06-15 00:03:00,2.26918,2.26918,2.26905,2.26905,12700000.0
2006-06-15 00:04:00,2.26915,2.26915,2.26905,2.26905,7100000.0
2006-06-15 00:05:00,2.26903,2.26915,2.269,2.26915,29300000.0
2006-06-15 00:06:00,2.26915,2.26915,2.26902,2.26915,22000000.0
2006-06-15 00:07:00,2.26925,2.26925,2.26905,2.26915,29300000.0
2006-06-15 00:08:00,2.26922,2.26922,2.269,2.269,24700000.0
2006-06-15 00:09:00,2.26925,2.26925,2.26915,2.26915,16500000.0
2006-06-15 00:10:00,2.26903,2.26903,2.26903,2.26903,2400000.0
2006-06-15 00:11:00,2.26905,2.2691,2.26905,2.2691,5200000.0
2006-06-15 00:12:00,2.26915,2.2692,2.26902,2.26905,34300000.0
2006-06-15 00:13:00,2.26905,2.2691,2.269,2.26907,32900000.0
2006-06-15 00:14:00,2.26907,2.26907,2.269,2.26902,34000000.0
2006-06-15 00:15:00,2.26898,2.2691,2.26898,2.2691,23000000.0
2006-06-15 00:16:00,2.26917,2.26917,2.26903,2.2691,47100000.0
2006-06-15 00:17:00,2.26903,2.26925,2.26898,2.26903,27800000.0
2006-06-15 00:18:00,2.26905,2.26907,2.269,2.26905,17600000.0
2006-06-15 00:19:00,2.2692,2.2692,2.26903,2.26905,23200000.0
2006-06-15 00:20:00,2.26905,2.26905,2.26905,2.26905,6800000.0
2006-06-15 00:21:00,2.26905,2.2691,2.26905,2.2691,11100000.0
2006-06-15 00:22:00,2.26905,2.2691,2.26905,2.2691,3300000.0
2006-06-15 00:23:00,2.26905,2.26912,2.269,2.26905,47000000.0
2006-06-15 00:24:00,2.26925,2.26925,2.26902,2.2691,22400000.0
2006-06-15 00:25:00,2.26912,2.26915,2.26905,2.26915,21400000.0
2006-06-15 00:26:00,2.26908,2.26917,2.269,2.2691,67500001.0
2006-06-15 00:27:00,2.26903,2.26915,2.26903,2.26912,26900000.0
2006-06-15 00:28:00,2.26913,2.26913,2.269,2.269,7800000.0
2006-06-15 00:29:00,2.26908,2.26908,2.26903,2.26903,9800000.0
2006-06-15 00:30:00,2.2691,2.2691,2.26905,2.26905,11800000.0
2006-06-15 00:31:00,2.26905,2.26915,2.26905,2.26915,44200000.0
2006-06-15 00:32:00,2.2691,2.2692,2.26905,2.26912,50900000.0
2006-06-15 00:33:00,2.2691,2.26912,2.26905,2.26908,17600000.0
2006-06-15 00:34:00,2.26905,2.26925,2.26905,2.26905,38700000.0
2006-06-15 00:35:00,2.2691,2.26927,2.26905,2.26915,37600000.0
2006-06-15 00:36:00,2.26912,2.26915,2.26912,2.26915,4000000.0
2006-06-15 00:37:00,2.2692,2.2692,2.26907,2.26907,39800000.0
2006-06-15 00:38:00,2.26917,2.2692,2.26905,2.2692,26500000.0
2006-06-15 00:39:00,2.2692,2.26925,2.26903,2.2691,23100000.0
2006-06-15 00:40:00,2.26915,2.26915,2.26902,2.26902,12600000.0
2006-06-15 00:41:00,2.26925,2.26925,2.26895,2.26905,21700000.0
2006-06-15 00:42:00,2.26915,2.26925,2.26905,2.26905,21100000.0
2006-06-15 00:43:00,2.26925,2.26925,2.269,2.2691,22200000.0
2006-06-15 00:44:00,2.26905,2.26915,2.26903,2.26915,36300000.0
2006-06-15 00:45:00,2.2691,2.2692,2.26905,2.26915,17600000.0
2006-06-15 00:46:00,2.26897,2.26922,2.26897,2.269,28400000.0
2006-06-15 00:47:00,2.26905,2.2692,2.26905,2.26907,17000000.0
2006-06-15 00:48:00,2.2691,2.26915,2.269,2.26915,16000000.0
2006-06-15 00:49:00,2.26915,2.26922,2.26897,2.269,39900000.0
2006-06-15 00:50:00,2.26905,2.2691,2.26905,2.2691,24200000.0
2006-06-15 00:51:00,2.2691,2.2692,2.269,2.2692,51799998.0
2006-06-15 00:52:00,2.26907,2.26915,2.269,2.26905,23600000.0
2006-06-15 00:53:00,2.269,2.26915,2.269,2.26905,45500000.0
2006-06-15 00:54:00,2.2691,2.2692,2.2691,2.2692,10800000.0
2006-06-15 00:55:00,2.26905,2.26925,2.26905,2.26907,29700000.0
2006-06-15 00:56:00,2.26905,2.26917,2.26895,2.26905,21800000.0
2006-06-15 00:57:00,2.2691,2.26923,2.26905,2.26923,26400000.0
2006-06-15 00:58:00,2.26905,2.2692,2.269,2.26903,17400000.0
2006-06-15 00:59:00,2.26903,2.2692,2.26903,2.2692,14200000.0
2006-06-15 01:00:00,2.26915,2.26915,2.269,2.26915,48700000.0
2006-06-15 01:01:00,2.26915,2.2692,2.269,2.2692,25400000.0
2006-06-15 01:02:00,2.26911,2.26944,2.26911,2.2692,23900000.0
2006-06-15 01:03:00,2.26935,2.26971,2.26935,2.26937,42800000.0
2006-06-15 01:04:00,2.26944,2.26966,2.26944,2.2696,25200000.0
2006-06-15 01:05:00,2.26984,2.26988,2.26937,2.26947,20400000.0
2006-06-15 01:06:00,2.2694,2.26961,2.26934,2.26961,21200000.0
2006-06-15 01:07:00,2.2695,2.26976,2.26947,2.26976,19300000.0
2006-06-15 01:08:00,2.26967,2.26967,2.26957,2.26958,24200000.0
2006-06-15 01:09:00,2.26962,2.26981,2.26948,2.26948,29600000.0
2006-06-15 01:10:00,2.26963,2.26993,2.26963,2.26977,35100000.0
2006-06-15 01:11:00,2.2697,2.26978,2.26967,2.26967,9600000.0
2006-06-15 01:12:00,2.26964,2.26985,2.26964,2.26983,31200000.0
2006-06-15 01:13:00,2.26981,2.26988,2.26975,2.26975,23800000.0
2006-06-15 01:14:00,2.26965,2.26975,2.26962,2.26965,29700000.0
2006-06-15 01:15:00,2.26969,2.2699,2.26969,2.2699,8300000.0
2006-06-15 01:16:00,2.26979,2.26979,2.26944,2.26963,53500000.0
2006-06-15 01:17:00,2.26948,2.26961,2.26936,2.26943,15000000.0
2006-06-15 01:18:00,2.26953,2.26954,2.26948,2.26953,9100000.0
2006-06-15 01:19:00,2.26942,2.26942,2.26922,2.26932,13800000.0
2006-06-15 01:20:00,2.26934,2.26961,2.26907,2.26951,43200000.0
2006-06-15 01:21:00,2.26958,2.26988,2.26958,2.26963,29300000.0
2006-06-15 01:22:00,2.26964,2.26974,2.26952,2.26967,18900000.0
2006-06-15 01:23:00,2.26962,2.26975,2.2695,2.26959,39300000.0
2006-06-15 01:24:00,2.26943,2.26957,2.26935,2.26955,35600000.0
2006-06-15 01:25:00,2.26939,2.26965,2.26926,2.26937,53200000.0
2006-06-15 01:26:00,2.26922,2.26929,2.26916,2.26918,40100000.0
2006-06-15 01:27:00,2.26912,2.26916,2.26893,2.2691,61400000.0
2006-06-15 01:28:00,2.26898,2.26907,2.26886,2.26901,24900000.0
2006-06-15 01:29:00,2.26898,2.2691,2.26882,2.26898,42200000.0
2006-06-15 01:30:00,2.26925,2.26937,2.26903,2.26917,33000000.0
2006-06-15 01:31:00,2.26914,2.26925,2.26912,2.26925,13300000.0
2006-06-15 01:32:00,2.26926,2.26926,2.26905,2.26905,24700000.0
2006-06-15 01:33:00,2.2689,2.26909,2.26879,2.26909,58900000.0
2006-06-15 01:34:00,2.26901,2.26913,2.26863,2.26863,60700000.0
2006-06-15 01:35:00,2.2686,2.26873,2.2686,2.26872,16000000.0
2006-06-15 01:36:00,2.2687,2.26905,2.26853,2.26905,33800000.0
2006-06-15 01:37:00,2.2688,2.26912,2.2688,2.26885,24500000.0
2006-06-15 01:38:00,2.2689,2.26895,2.26885,2.26895,29700000.0
2006-06-15 01:39:00,2.26895,2.26907,2.26891,2.26891,28200000.0
2006-06-15 01:40:00,2.26908,2.26908,2.26895,2.26895,19400000.0
2006-06-15 01:41:00,2.26903,2.26907,2.2689,2.26905,40300000.0
2006-06-15 01:42:00,2.26901,2.26915,2.26898,2.26913,37000000.0
2006-06-15 01:43:00,2.269,2.269,2.26878,2.26878,32200000.0
2006-06-15 01:44:00,2.26875,2.26875,2.26844,2.26844,27100000.0
2006-06-15 01:45:00,2.26851,2.26869,2.26851,2.26865,9400000.0
2006-06-15 01:46:00,2.2686,2.26878,2.26854,2.26855,28200000.0
2006-06-15 01:47:00,2.26845,2.26845,2.2684,2.26843,7900000.0
2006-06-15 01:48:00,2.26848,2.26858,2.26843,2.26843,36500000.0
2006-06-15 01:49:00,2.2684,2.2684,2.26832,2.2684,24600000.0
2006-06-15 01:50:00,2.2683,2.26845,2.2683,2.26845,23600000.0
2006-06-15 01:51:00,2.26862,2.26882,2.26859,2.26865,34000000.0
2006-06-15 01:52:00,2.2686,2.26871,2.26851,2.26859,38000000.0
2006-06-15 01:53:00,2.26854,2.26873,2.26849,2.26868,39600000.0
2006-06-15 01:54:00,2.26856,2.26865,2.26856,2.2686,37500000.0
2006-06-15 01:55:00,2.26881,2.26913,2.26857,2.26891,39600000.0
2006-06-15 01:56:00,2.26886,2.26902,2.2685,2.2685,35700000.0
2006-06-15 01:57:00,2.26855,2.26874,2.26838,2.26853,26100000.0
2006-06-15 01:58:00,2.26848,2.26864,2.26838,2.2686,40500000.0
2006-06-15 01:59:00,2.26881,2.26892,2.26878,2.26878,38400000.0
2006-06-15 02:00:00,2.26889,2.26922,2.26869,2.26893,48200000.0
2006-06-15 02:01:00,2.26869,2.26918,2.26869,2.269,38500000.0
2006-06-15 02:02:00,2.26902,2.26905,2.26879,2.26889,61700000.0
2006-06-15 02:03:00,2.26891,2.26922,2.26889,2.26918,18400000.0
2006-06-15 02:04:00,2.26942,2.26946,2.26913,2.26943,41700000.0
2006-06-15 02:05:00,2.2695,2.26969,2.26942,2.26952,28900000.0
2006-06-15 02:06:00,2.26948,2.26965,2.26928,2.26965,39300000.0
2006-06-15 02:07:00,2.26953,2.26981,2.26947,2.26947,45000000.0
2006-06-15 02:08:00,2.26901,2.26947,2.26901,2.26944,50700000.0
2006-06-15 02:09:00,2.26973,2.26976,2.26934,2.26934,22300000.0
2006-06-15 02:10:00,2.2694,2.26949,2.26929,2.26943,41100000.0
2006-06-15 02:11:00,2.26931,2.26946,2.26931,2.26932,47200000.0
2006-06-15 02:12:00,2.26934,2.26972,2.26907,2.26972,22400000.0
2006-06-15 02:13:00,2.26963,2.26973,2.2694,2.26946,42700000.0
2006-06-15 02:14:00,2.2694,2.26984,2.2694,2.26974,56900000.0
2006-06-15 02:15:00,2.2699,2.2699,2.2697,2.26975,26900000.0
2006-06-15 02:16:00,2.26984,2.27023,2.26984,2.2702,18200000.0
2006-06-15 02:17:00,2.27002,2.27002,2.26982,2.26989,48900000.0
2006-06-15 02:18:00,2.26977,2.27026,2.26977,2.26992,37300000.0
2006-06-15 02:19:00,2.26985,2.27018,2.26985,2.27008,17300000.0
2006-06-15 02:20:00,2.27008,2.27019,2.27,2.27019,47500000.0
2006-06-15 02:21:00,2.27018,2.27036,2.27015,2.27023,30500000.0
2006-06-15 02:22:00,2.27037,2.27062,2.27037,2.27062,32900000.0
2006-06-15 02:23:00,2.27068,2.27088,2.27068,2.27078,38400000.0
2006-06-15 02:24:00,2.27085,2.27142,2.27054,2.27108,56600000.0
2006-06-15 02:25:00,2.27121,2.27121,2.27085,2.27088,63300001.0
2006-06-15 02:26:00,2.27098,2.27098,2.27079,2.27097,30600000.0
2006-06-15 02:27:00,2.2709,2.2709,2.27072,2.27072,9500000.0
2006-06-15 02:28:00,2.27065,2.27086,2.27059,2.27065,27000000.0
2006-06-15 02:29:00,2.27076,2.27116,2.27076,2.27078,48100000.0
2006-06-15 02:30:00,2.27088,2.27088,2.27051,2.27051,20800000.0
2006-06-15 02:31:00,2.27056,2.27096,2.27056,2.27096,30900000.0
2006-06-15 02:32:00,2.27085,2.27085,2.27066,2.27074,16400000.0
2006-06-15 02:33:00,2.27093,2.27128,2.27093,2.27108,16700000.0
2006-06-15 02:34:00,2.27124,2.2715,2.27075,2.27075,19000000.0
2006-06-15 02:35:00,2.27078,2.27092,2.27048,2.27048,23400000.0
2006-06-15 02:36:00,2.27069,2.27069,2.27048,2.27056,38700000.0
2006-06-15 02:37:00,2.27044,2.27061,2.27029,2.27034,45500000.0
2006-06-15 02:38:00,2.27041,2.27051,2.27033,2.27033,28800000.0
2006-06-15 02:39:00,2.27024,2.27024,2.26981,2.26992,18600000.0
2006-06-15 02:40:00,2.26985,2.26992,2.26985,2.26992,37600000.0
2006-06-15 02:41:00,2.26981,2.27019,2.26981,2.26999,37600000.0
2006-06-15 02:42:00,2.26988,2.27005,2.26971,2.26987,47200000.0
2006-06-15 02:43:00,2.26978,2.27022,2.26978,2.27022,27600000.0
2006-06-15 02:44:00,2.27003,2.27026,2.27003,2.27013,39900000.0
2006-06-15 02:45:00,2.27027,2.2705,2.27027,2.2705,26100000.0
2006-06-15 02:46:00,2.27038,2.27038,2.27013,2.2702,31200000.0
2006-06-15 02:47:00,2.26998,2.2702,2.26998,2.2702,43900000.0
2006-06-15 02:48:00,2.27018,2.27022,2.27003,2.27003,21500000.0
2006-06-15 02:49:00,2.26996,2.27019,2.26994,2.27007,43899999.0
2006-06-15 02:50:00,2.27005,2.27011,2.26997,2.27002,26100000.0
2006-06-15 02:51:00,2.27005,2.27027,2.27002,2.27023,39500000.0
2006-06-15 02:52:00,2.27004,2.27006,2.26979,2.27005,22700000.0
2006-06-15 02:53:00,2.2703,2.27033,2.27017,2.27018,22200000.0
2006-06-15 02:54:00,2.27022,2.27025,2.27022,2.27025,11700000.0
2006-06-15 02:55:00,2.27052,2.27079,2.27052,2.27079,32000000.0
2006-06-15 02:56:00,2.27091,2.27103,2.27064,2.27075,60500000.0
2006-06-15 02:57:00,2.27086,2.27121,2.27086,2.27102,30500000.0
2006-06-15 02:58:00,2.27111,2.27127,2.27109,2.27109,43900001.0
2006-06-15 02:59:00,2.27128,2.2713,2.27124,2.27126,18800000.0
2006-06-15 03:00:00,2.27112,2.27141,2.27106,2.27124,24700000.0
2006-06-15 03:01:00,2.27118,2.27138,2.27118,2.2712,37400000.0
2006-06-15 03:02:00,2.27095,2.27132,2.27085,2.27106,39400000.0
2006-06-15 03:03:00,2.27115,2.27124,2.27091,2.27098,23200000.0
2006-06-15 03:04:00,2.27106,2.2714,2.27106,2.27134,60600001.0
2006-06-15 03:05:00,2.27101,2.27111,2.27083,2.27108,35700000.0
2006-06-15 03:06:00,2.27103,2.27117,2.27086,2.27117,69899997.0
2006-06-15 03:07:00,2.27122,2.27122,2.27095,2.27097,23600000.0
2006-06-15 03:08:00,2.27097,2.271,2.27093,2.27094,24400000.0
2006-06-15 03:09:00,2.27088,2.27096,2.27079,2.27079,33400000.0
2006-06-15 03:10:00,2.27096,2.27096,2.27078,2.27078,13400000.0
2006-06-15 03:11:00,2.2708,2.27122,2.27069,2.27122,33000000.0
2006-06-15 03:12:00,2.27132,2.27132,2.27085,2.27115,32400000.0
2006-06-15 03:13:00,2.27127,2.27134,2.2712,2.27129,33100000.0
2006-06-15 03:14:00,2.27149,2.27149,2.27123,2.27123,6400000.0
2006-06-15 03:15:00,2.27121,2.27133,2.27118,2.27118,39900001.0
2006-06-15 03:16:00,2.27123,2.27127,2.27106,2.27107,40200000.0
2006-06-15 03:17:00,2.27093,2.27148,2.27087,2.27148,36200000.0
2006-06-15 03:18:00,2.27147,2.27147,2.2711,2.27112,22200000.0
2006-06-15 03:19:00,2.27114,2.27127,2.27099,2.27112,23900000.0
2006-06-15 03:20:00,2.27115,2.27115,2.27101,2.27107,36500000.0
2006-06-15 03:21:00,2.27116,2.27133,2.27105,2.27113,52200000.0
2006-06-15 03:22:00,2.2712,2.2712,2.27098,2.27115,79700001.0
2006-06-15 03:23:00,2.2711,2.2711,2.27099,2.27103,43700000.0
2006-06-15 03:24:00,2.27102,2.27103,2.27077,2.27103,25600000.0
2006-06-15 03:25:00,2.27113,2.27133,2.27113,2.27127,39700001.0
2006-06-15 03:26:00,2.27113,2.27123,2.271,2.271,30600000.0
2006-06-15 03:27:00,2.27097,2.27124,2.27097,2.27112,34200000.0
2006-06-15 03:28:00,2.2713,2.2713,2.27109,2.27128,33100000.0
2006-06-15 03:29:00,2.27132,2.27137,2.27113,2.27132,46900000.0
2006-06-15 03:30:00,2.27111,2.27111,2.2708,2.27083,31800000.0
2006-06-15 03:31:00,2.27083,2.27101,2.27079,2.27089,38900000.0
2006-06-15 03:32:00,2.27078,2.27125,2.27074,2.27098,29700000.0
2006-06-15 03:33:00,2.27095,2.27098,2.27063,2.27063,31500000.0
2006-06-15 03:34:00,2.27075,2.27108,2.27075,2.27087,15900000.0
2006-06-15 03:35:00,2.27076,2.27117,2.27076,2.27117,28500000.0
2006-06-15 03:36:00,2.27138,2.27165,2.27132,2.27132,38500000.0
2006-06-15 03:37:00,2.27133,2.27133,2.27115,2.27115,37000000.0
2006-06-15 03:38:00,2.27118,2.27142,2.27103,2.27114,33900000.0
2006-06-15 03:39:00,2.27117,2.27117,2.27105,2.27107,20700000.0
2006-06-15 03:40:00,2.27095,2.27122,2.27095,2.27122,31100000.0
2006-06-15 03:41:00,2.27115,2.27115,2.27115,2.27115,2400000.0
2006-06-15 03:42:00,2.27113,2.27113,2.27092,2.27108,23100000.0
2006-06-15 03:43:00,2.27107,2.27115,2.27093,2.27106,33700000.0
2006-06-15 03:44:00,2.27101,2.2711,2.27088,2.27104,23800000.0
2006-06-15 03:45:00,2.27101,2.27115,2.27098,2.27098,45200000.0
2006-06-15 03:46:00,2.27092,2.27092,2.27073,2.27073,23100000.0
2006-06-15 03:47:00,2.27053,2.27091,2.27047,2.2708,33100000.0
2006-06-15 03:48:00,2.27099,2.27104,2.27086,2.27092,31400000.0
2006-06-15 03:49:00,2.27087,2.27096,2.2708,2.2708,17000000.0
2006-06-15 03:50:00,2.27092,2.27147,2.27092,2.27147,33900000.0
2006-06-15 03:51:00,2.2716,2.2716,2.27134,2.2714,26000000.0
2006-06-15 03:52:00,2.27142,2.27177,2.27142,2.27177,15200000.0
2006-06-15 03:53:00,2.27161,2.27178,2.27153,2.27178,49900000.0
2006-06-15 03:54:00,2.27177,2.27177,2.2714,2.27144,49800000.0
2006-06-15 03:55:00,2.27146,2.27158,2.27146,2.27158,32700000.0
2006-06-15 03:56:00,2.27139,2.27167,2.27122,2.27136,39900000.0
2006-06-15 03:57:00,2.27152,2.27154,2.2711,2.27141,44200000.0
2006-06-15 03:58:00,2.27149,2.27186,2.27143,2.27186,30600000.0
2006-06-15 03:59:00,2.27166,2.27166,2.27137,2.2716,13700000.0
2006-06-15 04:00:00,2.27159,2.27172,2.27159,2.27159,30000000.0
2006-06-15 04:01:00,2.27159,2.27171,2.27148,2.27154,33900000.0
2006-06-15 04:02:00,2.27148,2.272,2.27141,2.272,30900000.0
2006-06-15 04:03:00,2.27213,2.27213,2.27177,2.27182,48600000.0
2006-06-15 04:04:00,2.27181,2.27245,2.27181,2.27232,29900000.0
2006-06-15 04:05:00,2.27215,2.2724,2.27215,2.2722,48600000.0
2006-06-15 04:06:00,2.27219,2.27223,2.27202,2.27208,30400000.0
2006-06-15 04:07:00,2.27208,2.27232,2.27208,2.27224,46400000.0
2006-06-15 04:08:00,2.2721,2.27218,2.27196,2.27196,4500000.0
2006-06-15 04:09:00,2.27195,2.27195,2.27175,2.27175,2900000.0
2006-06-15 04:10:00,2.27161,2.27181,2.2716,2.27163,34700000.0
2006-06-15 04:11:00,2.27179,2.27198,2.27179,2.27193,20800000.0
2006-06-15 04:12:00,2.2718,2.27222,2.2718,2.27222,48600000.0
2006-06-15 04:13:00,2.27205,2.27232,2.27197,2.27219,45300000.0
2006-06-15 04:14:00,2.27225,2.27231,2.27215,2.27226,25500000.0
2006-06-15 04:15:00,2.27203,2.27224,2.27203,2.27218,24800000.0
2006-06-15 04:16:00,2.27225,2.27235,2.2721,2.27215,24200000.0
2006-06-15 04:17:00,2.27223,2.27223,2.27203,2.27203,17200000.0
2006-06-15 04:18:00,2.27205,2.27229,2.27205,2.27207,32800000.0
2006-06-15 04:19:00,2.27196,2.27226,2.2719,2.272,45500000.0
2006-06-15 04:20:00,2.27219,2.27222,2.27207,2.27207,20700000.0
2006-06-15 04:21:00,2.27213,2.27225,2.27205,2.27216,39000000.0
2006-06-15 04:22:00,2.27205,2.27205,2.27205,2.27205,2400000.0
2006-06-15 04:23:00,2.27193,2.27211,2.27193,2.27196,33800000.0
2006-06-15 04:24:00,2.27192,2.27192,2.27165,2.27165,37300000.0
2006-06-15 04:25:00,2.27192,2.27208,2.27188,2.27189,14300000.0
2006-06-15 04:26:00,2.27202,2.27202,2.27184,2.27184,14300000.0
2006-06-15 04:27:00,2.27179,2.27179,2.27168,2.27168,7600000.0
2006-06-15 04:28:00,2.27172,2.27184,2.27172,2.27184,11200000.0
2006-06-15 04:29:00,2.27201,2.27201,2.27169,2.27169,31600000.0
2006-06-15 04:30:00,2.27175,2.27183,2.27156,2.27175,31700000.0
2006-06-15 04:31:00,2.27171,2.27183,2.27153,2.27183,22700000.0
2006-06-15 04:32:00,2.27183,2.27193,2.27167,2.2719,38900000.0
2006-06-15 04:33:00,2.27177,2.27177,2.27155,2.27165,30100000.0
2006-06-15 04:34:00,2.27161,2.27174,2.27153,2.27166,55500000.0
2006-06-15 04:35:00,2.27172,2.27172,2.27156,2.27165,22900000.0
2006-06-15 04:36:00,2.27166,2.27176,2.27166,2.27173,21500000.0
2006-06-15 04:37:00,2.27166,2.27166,2.27154,2.27165,58000000.0
2006-06-15 04:38:00,2.2716,2.2718,2.27159,2.2718,17600000.0
2006-06-15 04:39:00,2.27178,2.2718,2.27161,2.27161,14000000.0
2006-06-15 04:40:00,2.27159,2.27186,2.27156,2.27158,27900000.0
2006-06-15 04:41:00,2.2716,2.27188,2.2716,2.27171,28200000.0
2006-06-15 04:42:00,2.27181,2.27181,2.27174,2.27174,7200000.0
2006-06-15 04:43:00,2.27198,2.27198,2.27192,2.27192,11900000.0
2006-06-15 04:44:00,2.27186,2.2719,2.27174,2.27174,6600000.0
2006-06-15 04:45:00,2.27179,2.27199,2.27179,2.27194,22200000.0
2006-06-15 04:46:00,2.27183,2.27183,2.27163,2.27163,31500000.0
2006-06-15 04:47:00,2.27153,2.27173,2.27153,2.27165,20800000.0
2006-06-15 04:48:00,2.27171,2.27176,2.27168,2.27168,16300000.0
2006-06-15 04:49:00,2.27202,2.27202,2.27187,2.27188,16800000.0
2006-06-15 04:50:00,2.27194,2.27209,2.27194,2.27208,18400000.0
2006-06-15 04:51:00,2.27214,2.27219,2.27186,2.27193,27600000.0
2006-06-15 04:52:00,2.27207,2.27207,2.27192,2.27192,25200000.0
2006-06-15 04:53:00,2.27205,2.27218,2.27205,2.27207,23400000.0
2006-06-15 04:54:00,2.27196,2.272,2.27172,2.27172,20700000.0
2006-06-15 04:55:00,2.27179,2.27187,2.27171,2.27187,25800000.0
2006-06-15 04:56:00,2.27188,2.2719,2.27188,2.2719,9600000.0
2006-06-15 04:57:00,2.27191,2.27198,2.27177,2.27182,48000000.0
2006-06-15 04:58:00,2.27181,2.27199,2.27181,2.27199,10300000.0
2006-06-15 04:59:00,2.27206,2.27211,2.272,2.27209,34500000.0
2006-06-15 05:00:00,2.27195,2.2721,2.27195,2.27205,11600000.0
2006-06-15 05:01:00,2.272,2.27208,2.272,2.27208,12700000.0
2006-06-15 05:02:00,2.2721,2.27241,2.27202,2.2724,26100000.0
2006-06-15 05:03:00,2.27237,2.27237,2.27237,2.27237,8800000.0
2006-06-15 05:04:00,2.27229,2.27255,2.27229,2.27245,44600000.0
2006-06-15 05:05:00,2.27248,2.27248,2.27243,2.27243,18900000.0
2006-06-15 05:06:00,2.27247,2.2725,2.27247,2.2725,6800000.0
2006-06-15 05:07:00,2.27259,2.27265,2.27245,2.27265,22100000.0
2006-06-15 05:08:00,2.27272,2.27277,2.27208,2.2721,23900000.0
2006-06-15 05:09:00,2.27208,2.27238,2.27199,2.27233,23500000.0
2006-06-15 05:10:00,2.27247,2.27257,2.2721,2.27231,32300000.0
2006-06-15 05:11:00,2.27237,2.27242,2.27236,2.27239,20300000.0
2006-06-15 05:12:00,2.27229,2.27229,2.27221,2.27221,22200000.0
2006-06-15 05:13:00,2.27215,2.27232,2.27198,2.27218,37400000.0
2006-06-15 05:14:00,2.27218,2.27218,2.27201,2.2721,51100000.0
2006-06-15 05:15:00,2.27225,2.2723,2.27225,2.2723,7200000.0
2006-06-15 05:16:00,2.2721,2.2722,2.27202,2.27202,31900000.0
2006-06-15 05:17:00,2.27195,2.27237,2.27194,2.27224,43600000.0
2006-06-15 05:18:00,2.27208,2.27217,2.27188,2.27206,30300000.0
2006-06-15 05:19:00,2.27215,2.27238,2.27214,2.27238,29800000.0
2006-06-15 05:20:00,2.27212,2.27221,2.27199,2.27217,29200000.0
2006-06-15 05:21:00,2.27209,2.2721,2.27205,2.27208,17600000.0
2006-06-15 05:22:00,2.27208,2.27225,2.27203,2.27214,38200000.0
2006-06-15 05:23:00,2.27217,2.27246,2.27217,2.2723,37600000.0
2006-06-15 05:24:00,2.27216,2.27223,2.27216,2.27222,33700000.0
2006-06-15 05:25:00,2.27237,2.27253,2.27228,2.27228,29800000.0
2006-06-15 05:26:00,2.27231,2.27245,2.27227,2.27238,37500000.0
2006-06-15 05:27:00,2.27223,2.27246,2.27218,2.27246,72100000.0
2006-06-15 05:28:00,2.27245,2.27256,2.27218,2.27219,31600000.0
2006-06-15 05:29:00,2.27239,2.27239,2.27202,2.2722,36000000.0
2006-06-15 05:30:00,2.27225,2.2725,2.27193,2.27226,56500000.0
2006-06-15 05:31:00,2.27167,2.27167,2.27114,2.27132,20000000.0
2006-06-15 05:32:00,2.27164,2.27167,2.27149,2.2715,45300000.0
2006-06-15 05:33:00,2.27156,2.27156,2.27145,2.27145,14900000.0
2006-06-15 05:34:00,2.27157,2.27208,2.27157,2.27195,12100000.0
2006-06-15 05:35:00,2.27197,2.27203,2.27195,2.27203,26600000.0
2006-06-15 05:36:00,2.27191,2.27209,2.27191,2.27206,26400000.0
2006-06-15 05:37:00,2.27199,2.27199,2.27175,2.27175,17600000.0
2006-06-15 05:38:00,2.27174,2.27193,2.27171,2.27189,41500000.0
2006-06-15 05:39:00,2.27186,2.27192,2.27171,2.27183,32400000.0
2006-06-15 05:40:00,2.2717,2.27195,2.2717,2.27177,20500000.0
2006-06-15 05:41:00,2.27178,2.27188,2.27176,2.27182,27900000.0
2006-06-15 05:42:00,2.27176,2.27184,2.27168,2.27174,57500000.0
2006-06-15 05:43:00,2.2719,2.27211,2.2719,2.27208,18400000.0
2006-06-15 05:44:00,2.27195,2.27217,2.27185,2.27217,51100000.0
2006-06-15 05:45:00,2.27194,2.27194,2.27172,2.27172,13200000.0
2006-06-15 05:46:00,2.27184,2.272,2.27182,2.27191,43400001.0
2006-06-15 05:47:00,2.27194,2.27196,2.27181,2.2719,18600000.0
2006-06-15 05:48:00,2.27178,2.27178,2.27136,2.27136,38400000.0
2006-06-15 05:49:00,2.27104,2.2718,2.27104,2.27174,42600000.0
2006-06-15 05:50:00,2.27166,2.27181,2.27147,2.27155,44300000.0
2006-06-15 05:51:00,2.27162,2.2717,2.27155,2.2717,28000000.0
2006-06-15 05:52:00,2.27181,2.27184,2.27159,2.27174,57600000.0
2006-06-15 05:53:00,2.27172,2.27191,2.27172,2.27191,40100000.0
2006-06-15 05:54:00,2.27191,2.27213,2.27191,2.27206,27700000.0
2006-06-15 05:55:00,2.27211,2.27211,2.27192,2.27206,28500000.0
2006-06-15 05:56:00,2.27198,2.27198,2.27185,2.2719,24800000.0
2006-06-15 05:57:00,2.27189,2.2721,2.27183,2.2719,24500000.0
2006-06-15 05:58:00,2.27188,2.27218,2.27188,2.27194,27300000.0
2006-06-15 05:59:00,2.27198,2.27198,2.27189,2.27198,23000000.0
2006-06-15 06:00:00,2.27184,2.27195,2.27178,2.27185,32100000.0
2006-06-15 06:01:00,2.27195,2.27195,2.27174,2.27177,14000000.0
2006-06-15 06:02:00,2.27186,2.27186,2.27171,2.27176,43100000.0
2006-06-15 06:03:00,2.27176,2.27194,2.27176,2.27189,35800000.0
2006-06-15 06:04:00,2.27187,2.27201,2.27181,2.27181,25200000.0
2006-06-15 06:05:00,2.27173,2.27185,2.27173,2.27182,19100000.0
2006-06-15 06:06:00,2.27174,2.27174,2.27137,2.27142,34600000.0
2006-06-15 06:07:00,2.27138,2.27152,2.27134,2.27134,25200000.0
2006-06-15 06:08:00,2.27154,2.27195,2.27154,2.27184,23900000.0
2006-06-15 06:09:00,2.27183,2.27183,2.2715,2.27175,45200000.0
2006-06-15 06:10:00,2.27176,2.27189,2.27169,2.27173,34300000.0
2006-06-15 06:11:00,2.2717,2.27177,2.27165,2.27165,13600000.0
2006-06-15 06:12:00,2.27163,2.27181,2.2716,2.2716,24100000.0
2006-06-15 06:13:00,2.27154,2.27168,2.27154,2.27163,19400000.0
2006-06-15 06:14:00,2.2714,2.2714,2.27115,2.27115,27800000.0
2006-06-15 06:15:00,2.27134,2.27176,2.27134,2.27164,31000000.0
2006-06-15 06:16:00,2.27185,2.27185,2.27165,2.2718,16300000.0
2006-06-15 06:17:00,2.2716,2.2716,2.27145,2.27145,18700000.0
2006-06-15 06:18:00,2.27157,2.27163,2.27149,2.27163,25200000.0
2006-06-15 06:19:00,2.27173,2.27173,2.27154,2.27162,35400000.0
2006-06-15 06:20:00,2.27161,2.27169,2.27161,2.27169,4200000.0
2006-06-15 06:21:00,2.2716,2.27177,2.27151,2.27177,23400000.0
2006-06-15 06:22:00,2.27175,2.27187,2.27165,2.27187,26500000.0
2006-06-15 06:23:00,2.27188,2.27193,2.27173,2.27173,27600000.0
2006-06-15 06:24:00,2.27184,2.27194,2.27184,2.27191,10500000.0
2006-06-15 06:25:00,2.27186,2.27207,2.27185,2.27191,24800000.0
2006-06-15 06:26:00,2.27196,2.27196,2.27174,2.2718,28100000.0
2006-06-15 06:27:00,2.27187,2.27206,2.27187,2.27206,21800000.0
2006-06-15 06:28:00,2.27211,2.27211,2.272,2.27207,51700001.0
2006-06-15 06:29:00,2.27201,2.27243,2.27201,2.27202,29000000.0
2006-06-15 06:30:00,2.27215,2.27218,2.27212,2.27212,16700000.0
2006-06-15 06:31:00,2.27211,2.27241,2.27206,2.27218,33300000.0
2006-06-15 06:32:00,2.27223,2.2723,2.27203,2.27225,32900000.0
2006-06-15 06:33:00,2.27211,2.27216,2.27197,2.27197,28000000.0
2006-06-15 06:34:00,2.27207,2.27214,2.27198,2.27198,31000000.0
2006-06-15 06:35:00,2.27188,2.27198,2.27179,2.27198,44200000.0
2006-06-15 06:36:00,2.27191,2.27209,2.27187,2.27187,18800000.0
2006-06-15 06:37:00,2.27183,2.27186,2.2717,2.27178,16400000.0
2006-06-15 06:38:00,2.27175,2.27185,2.27161,2.27162,42200000.0
2006-06-15 06:39:00,2.27177,2.27177,2.27151,2.27151,41100000.0
2006-06-15 06:40:00,2.27158,2.27179,2.27157,2.27168,49200000.0
2006-06-15 06:41:00,2.27179,2.2719,2.27167,2.27167,37999999.0
2006-06-15 06:42:00,2.27174,2.27189,2.27151,2.2717,26000000.0
2006-06-15 06:43:00,2.27172,2.27175,2.27163,2.27168,41700000.0
2006-06-15 06:44:00,2.2716,2.27166,2.27154,2.2716,11800000.0
2006-06-15 06:45:00,2.27148,2.27165,2.27148,2.27162,33300000.0
2006-06-15 06:46:00,2.27167,2.27183,2.27156,2.27183,43200000.0
2006-06-15 06:47:00,2.27187,2.27187,2.27174,2.27177,12000000.0
2006-06-15 06:48:00,2.27163,2.27168,2.27153,2.27168,21000000.0
2006-06-15 06:49:00,2.27157,2.27173,2.27157,2.27172,10000000.0
2006-06-15 06:50:00,2.27171,2.27171,2.27161,2.27161,13600000.0
2006-06-15 06:51:00,2.27156,2.27161,2.27135,2.27139,30300000.0
2006-06-15 06:52:00,2.27135,2.27152,2.27133,2.27152,23500000.0
2006-06-15 06:53:00,2.27145,2.27145,2.27138,2.27138,7600000.0
2006-06-15 06:54:00,2.27141,2.2716,2.27141,2.27142,31000000.0
2006-06-15 06:55:00,2.27135,2.27141,2.27133,2.27141,12200000.0
2006-06-15 06:56:00,2.2716,2.2716,2.2714,2.2714,30300000.0
2006-06-15 06:57:00,2.27146,2.27158,2.27146,2.27158,20600000.0
2006-06-15 06:58:00,2.27156,2.27173,2.27149,2.2715,50800000.0
2006-06-15 06:59:00,2.27133,2.27145,2.27133,2.27145,12400000.0
2006-06-15 07:00:00,2.27127,2.27152,2.27105,2.27105,31400000.0
2006-06-15 07:01:00,2.27109,2.27127,2.27079,2.27114,73800000.0
2006-06-15 07:02:00,2.27113,2.27125,2.27109,2.27125,33800000.0
2006-06-15 07:03:00,2.27105,2.27123,2.27105,2.27122,31100000.0
2006-06-15 07:04:00,2.27117,2.27125,2.27101,2.27105,38600000.0
2006-06-15 07:05:00,2.27109,2.27117,2.27101,2.27113,25800000.0
2006-06-15 07:06:00,2.27115,2.27125,2.27108,2.27108,6000000.0
2006-06-15 07:07:00,2.27105,2.27118,2.271,2.27115,35100000.0
2006-06-15 07:08:00,2.27112,2.27117,2.27099,2.27112,34100000.0
2006-06-15 07:09:00,2.27132,2.2714,2.27125,2.27125,47300000.0
2006-06-15 07:10:00,2.27109,2.27136,2.27109,2.27129,44200000.0
2006-06-15 07:11:00,2.27125,2.27141,2.27125,2.27141,21800000.0
2006-06-15 07:12:00,2.27133,2.27138,2.27131,2.27138,25300000.0
2006-06-15 07:13:00,2.27131,2.27149,2.27121,2.27149,32400000.0
2006-06-15 07:14:00,2.27144,2.27163,2.27144,2.2715,28000000.0
2006-06-15 07:15:00,2.27159,2.27159,2.27123,2.27132,38600000.0
2006-06-15 07:16:00,2.27139,2.27156,2.27132,2.27156,23700000.0
2006-06-15 07:17:00,2.2714,2.27156,2.27139,2.27142,30200000.0
2006-06-15 07:18:00,2.27147,2.27157,2.27141,2.27145,41800000.0
2006-06-15 07:19:00,2.27148,2.27155,2.27142,2.2715,45200000.0
2006-06-15 07:20:00,2.27142,2.27144,2.27127,2.27138,37000000.0
2006-06-15 07:21:00,2.27135,2.27135,2.27114,2.27123,14900000.0
2006-06-15 07:22:00,2.27105,2.27133,2.27105,2.27118,32400000.0
2006-06-15 07:23:00,2.27123,2.27135,2.27105,2.27109,27700000.0
2006-06-15 07:24:00,2.27135,2.27138,2.27115,2.27124,40200000.0
2006-06-15 07:25:00,2.27119,2.27138,2.27112,2.27112,28600000.0
2006-06-15 07:26:00,2.27105,2.27128,2.27103,2.2712,37100000.0
2006-06-15 07:27:00,2.27113,2.27141,2.27113,2.27134,34000000.0
2006-06-15 07:28:00,2.27132,2.27132,2.27118,2.27119,12800000.0
2006-06-15 07:29:00,2.27121,2.2713,2.27117,2.27117,37500000.0
2006-06-15 07:30:00,2.27117,2.2712,2.27103,2.27103,36300000.0
2006-06-15 07:31:00,2.27098,2.27113,2.27098,2.27105,45000000.0
2006-06-15 07:32:00,2.27118,2.27118,2.2709,2.27118,43700000.0
2006-06-15 07:33:00,2.27114,2.27114,2.27094,2.27109,25300000.0
2006-06-15 07:34:00,2.27093,2.27122,2.27093,2.271,34400000.0
2006-06-15 07:35:00,2.27093,2.2711,2.27085,2.27091,28400000.0
2006-06-15 07:36:00,2.27071,2.2709,2.27056,2.27056,24300000.0
2006-06-15 07:37:00,2.27056,2.27057,2.27047,2.27057,46900000.0
2006-06-15 07:38:00,2.27058,2.27073,2.27049,2.27056,37100000.0
2006-06-15 07:39:00,2.27056,2.27067,2.27047,2.27067,30600000.0
2006-06-15 07:40:00,2.27054,2.27079,2.27049,2.27079,36500000.0
2006-06-15 07:41:00,2.27072,2.27077,2.27052,2.27052,26600000.0
2006-06-15 07:42:00,2.27054,2.27054,2.27033,2.27054,32400000.0
2006-06-15 07:43:00,2.27041,2.27062,2.27037,2.27038,51300000.0
2006-06-15 07:44:00,2.27047,2.27049,2.27025,2.27025,27000000.0
2006-06-15 07:45:00,2.27026,2.27063,2.27026,2.2703,45800000.0
2006-06-15 07:46:00,2.27044,2.27062,2.27036,2.27053,35500000.0
2006-06-15 07:47:00,2.27054,2.27064,2.27024,2.27064,51000000.0
2006-06-15 07:48:00,2.27084,2.271,2.27076,2.27091,43900000.0
2006-06-15 07:49:00,2.27098,2.27098,2.27068,2.27075,39400000.0
2006-06-15 07:50:00,2.27075,2.27075,2.27058,2.27058,26000000.0
2006-06-15 07:51:00,2.27053,2.27068,2.27024,2.27024,38800000.0
2006-06-15 07:52:00,2.27032,2.2706,2.27031,2.27055,37600000.0
2006-06-15 07:53:00,2.27052,2.27073,2.27045,2.27072,32000000.0
2006-06-15 07:54:00,2.27063,2.27083,2.27063,2.2707,37700000.0
2006-06-15 07:55:00,2.27088,2.27088,2.27035,2.27056,36500000.0
2006-06-15 07:56:00,2.27059,2.27084,2.27049,2.27077,45200001.0
2006-06-15 07:57:00,2.27079,2.27092,2.27077,2.27089,24600000.0
2006-06-15 07:58:00,2.27088,2.27095,2.27083,2.27089,33200000.0
2006-06-15 07:59:00,2.27077,2.27087,2.2707,2.27075,9900000.0
2006-06-15 08:00:00,2.27103,2.2713,2.27103,2.27111,36800000.0
2006-06-15 08:01:00,2.27108,2.27165,2.27092,2.27165,57800000.0
2006-06-15 08:02:00,2.27162,2.27164,2.27127,2.27127,20300000.0
2006-06-15 08:03:00,2.27112,2.27128,2.27106,2.27128,35400000.0
2006-06-15 08:04:00,2.27112,2.27115,2.27095,2.27112,33500000.0
2006-06-15 08:05:00,2.27112,2.27132,2.27067,2.27067,25600000.0
2006-06-15 08:06:00,2.2708,2.27094,2.27055,2.27056,50800000.0
2006-06-15 08:07:00,2.27053,2.27076,2.27041,2.27056,28800000.0
2006-06-15 08:08:00,2.27053,2.27063,2.27049,2.27058,43600000.0
2006-06-15 08:09:00,2.27076,2.27103,2.27076,2.27078,40900000.0
2006-06-15 08:10:00,2.27068,2.27075,2.27012,2.27012,29300000.0
2006-06-15 08:11:00,2.27006,2.27065,2.26996,2.27038,26000000.0
2006-06-15 08:12:00,2.27043,2.27065,2.2704,2.27051,49900000.0
2006-06-15 08:13:00,2.2707,2.27074,2.27041,2.27041,30400000.0
2006-06-15 08:14:00,2.27061,2.27081,2.27055,2.27055,21700000.0
2006-06-15 08:15:00,2.2706,2.2706,2.27009,2.27009,27100000.0
2006-06-15 08:16:00,2.26985,2.26985,2.26964,2.2697,24800000.0
2006-06-15 08:17:00,2.26974,2.27007,2.26963,2.27006,32100000.0
2006-06-15 08:18:00,2.27016,2.27016,2.26982,2.26995,17000000.0
2006-06-15 08:19:00,2.26965,2.26965,2.26911,2.26931,22800000.0
2006-06-15 08:20:00,2.26915,2.26945,2.26892,2.26945,26300000.0
2006-06-15 08:21:00,2.26951,2.26965,2.26928,2.26932,27600000.0
2006-06-15 08:22:00,2.26932,2.26955,2.2693,2.26948,23300000.0
2006-06-15 08:23:00,2.26963,2.26976,2.26946,2.26968,26000000.0
2006-06-15 08:24:00,2.2696,2.26973,2.26944,2.26954,37400000.0
2006-06-15 08:25:00,2.26968,2.26969,2.26945,2.26955,30100000.0
2006-06-15 08:26:00,2.26965,2.2698,2.26965,2.26972,35900000.0
2006-06-15 08:27:00,2.26981,2.26995,2.26971,2.26977,25700000.0
2006-06-15 08:28:00,2.26982,2.27007,2.26982,2.26987,44500000.0
2006-06-15 08:29:00,2.26971,2.26971,2.2694,2.26964,23900000.0
2006-06-15 08:30:00,2.2695,2.26988,2.26946,2.26982,18400000.0
2006-06-15 08:31:00,2.26999,2.27006,2.26977,2.26997,42500000.0
2006-06-15 08:32:00,2.27014,2.2705,2.27014,2.27045,14200000.0
2006-06-15 08:33:00,2.27052,2.27052,2.27028,2.27028,19900000.0
2006-06-15 08:34:00,2.27029,2.2706,2.27024,2.2704,63500000.0
2006-06-15 08:35:00,2.27027,2.27027,2.27013,2.27013,31400000.0
2006-06-15 08:36:00,2.27015,2.27015,2.26991,2.27008,33700000.0
2006-06-15 08:37:00,2.27,2.27006,2.26992,2.27006,24500000.0
2006-06-15 08:38:00,2.26994,2.27005,2.26994,2.27005,26300001.0
2006-06-15 08:39:00,2.2701,2.27016,2.26989,2.27008,54900000.0
2006-06-15 08:40:00,2.27009,2.27022,2.26989,2.26998,20100000.0
2006-06-15 08:41:00,2.26979,2.26997,2.26973,2.26985,32300000.0
2006-06-15 08:42:00,2.26989,2.26998,2.2698,2.26988,38600000.0
2006-06-15 08:43:00,2.26981,2.27005,2.26972,2.26975,59100000.0
2006-06-15 08:44:00,2.26971,2.26971,2.26941,2.26951,35200000.0
2006-06-15 08:45:00,2.26963,2.26984,2.26955,2.2697,32900000.0
2006-06-15 08:46:00,2.26977,2.26992,2.26964,2.26975,36600000.0
2006-06-15 08:47:00,2.26994,2.27017,2.26969,2.26969,54900000.0
2006-06-15 08:48:00,2.26943,2.26956,2.2692,2.2692,46900000.0
2006-06-15 08:49:00,2.26903,2.26903,2.26845,2.26845,17200000.0
2006-06-15 08:50:00,2.26844,2.26916,2.26844,2.26916,22000000.0
2006-06-15 08:51:00,2.26908,2.26911,2.26883,2.26891,45900000.0
2006-06-15 08:52:00,2.26896,2.26937,2.26896,2.26937,32400000.0
2006-06-15 08:53:00,2.26941,2.26973,2.26908,2.26957,30000000.0
2006-06-15 08:54:00,2.2693,2.27014,2.2693,2.27014,19600000.0
2006-06-15 08:55:00,2.27022,2.27032,2.26981,2.26981,33900000.0
2006-06-15 08:56:00,2.26952,2.26999,2.26952,2.26986,35800000.0
2006-06-15 08:57:00,2.26969,2.2697,2.26948,2.2696,36800000.0
2006-06-15 08:58:00,2.26975,2.26975,2.26941,2.26957,35700000.0
2006-06-15 08:59:00,2.26958,2.26996,2.26956,2.26983,32200000.0
2006-06-15 09:00:00,2.26963,2.26963,2.26908,2.26908,19200000.0
2006-06-15 09:01:00,2.26912,2.26912,2.26857,2.26862,32200000.0
2006-06-15 09:02:00,2.26882,2.2691,2.2688,2.26892,38100000.0
2006-06-15 09:03:00,2.2689,2.26908,2.26884,2.26897,36100000.0
2006-06-15 09:04:00,2.26902,2.26921,2.269,2.269,31100000.0
2006-06-15 09:05:00,2.26878,2.26895,2.26869,2.26879,26000000.0
2006-06-15 09:06:00,2.26889,2.269,2.26881,2.26898,29500000.0
2006-06-15 09:07:00,2.26893,2.26909,2.26877,2.26909,26800000.0
2006-06-15 09:08:00,2.26945,2.26948,2.26937,2.26944,23900000.0
2006-06-15 09:09:00,2.26945,2.2696,2.2693,2.2693,31800000.0
2006-06-15 09:10:00,2.26927,2.2694,2.26916,2.26928,30000000.0
2006-06-15 09:11:00,2.26932,2.26946,2.26927,2.26932,49800000.0
2006-06-15 09:12:00,2.26949,2.26952,2.26896,2.26897,47200000.0
2006-06-15 09:13:00,2.26894,2.26913,2.26881,2.26892,52900000.0
2006-06-15 09:14:00,2.26916,2.26967,2.26916,2.26957,16500000.0
2006-06-15 09:15:00,2.2696,2.27048,2.26956,2.27048,36400000.0
2006-06-15 09:16:00,2.27041,2.27057,2.26996,2.26996,14700000.0
2006-06-15 09:17:00,2.26975,2.26975,2.26945,2.26945,36300000.0
2006-06-15 09:18:00,2.26934,2.2698,2.26922,2.26959,54900000.0
2006-06-15 09:19:00,2.26974,2.27022,2.26969,2.2697,30700000.0
2006-06-15 09:20:00,2.26986,2.26987,2.26915,2.26915,40400000.0
2006-06-15 09:21:00,2.26925,2.26925,2.26896,2.26918,22300000.0
2006-06-15 09:22:00,2.2695,2.27004,2.2695,2.26982,40100000.0
2006-06-15 09:23:00,2.27001,2.27042,2.26982,2.27042,23000000.0
2006-06-15 09:24:00,2.2704,2.27072,2.27029,2.27067,59000000.0
2006-06-15 09:25:00,2.27059,2.27066,2.27037,2.27058,38000000.0
2006-06-15 09:26:00,2.27067,2.27073,2.27042,2.27042,24000000.0
2006-06-15 09:27:00,2.27065,2.27068,2.27052,2.27052,40800000.0
2006-06-15 09:28:00,2.27051,2.27067,2.27043,2.27064,25500000.0
2006-06-15 09:29:00,2.27064,2.27119,2.27061,2.27119,21600000.0
2006-06-15 09:30:00,2.27121,2.27153,2.27099,2.27099,25000000.0
2006-06-15 09:31:00,2.27104,2.27104,2.26987,2.26987,34400000.0
2006-06-15 09:32:00,2.2698,2.26988,2.26965,2.26982,40900000.0
2006-06-15 09:33:00,2.27022,2.27071,2.27022,2.2706,23400000.0
2006-06-15 09:34:00,2.27049,2.27097,2.27035,2.27097,19200000.0
2006-06-15 09:35:00,2.27106,2.27106,2.27086,2.27086,3300000.0
2006-06-15 09:36:00,2.27072,2.27079,2.27058,2.27065,43100000.0
2006-06-15 09:37:00,2.27112,2.27166,2.27112,2.27148,27300000.0
2006-06-15 09:38:00,2.27151,2.27151,2.27121,2.27147,45900000.0
2006-06-15 09:39:00,2.27131,2.27132,2.271,2.2712,57000000.0
2006-06-15 09:40:00,2.2712,2.2712,2.27074,2.27084,56700000.0
2006-06-15 09:41:00,2.27058,2.27058,2.27001,2.27007,20000000.0
2006-06-15 09:42:00,2.26989,2.27017,2.26989,2.27007,39000000.0
2006-06-15 09:43:00,2.26986,2.26993,2.26958,2.26968,45900000.0
2006-06-15 09:44:00,2.26964,2.27035,2.26964,2.27035,49500000.0
2006-06-15 09:45:00,2.27045,2.27061,2.27019,2.27039,21000000.0
2006-06-15 09:46:00,2.27041,2.27144,2.27041,2.27144,19600000.0
2006-06-15 09:47:00,2.27162,2.27166,2.27107,2.27107,19600000.0
2006-06-15 09:48:00,2.27083,2.27135,2.27083,2.27121,56300000.0
2006-06-15 09:49:00,2.27122,2.27137,2.271,2.27128,24000000.0
2006-06-15 09:50:00,2.27132,2.27143,2.27115,2.27126,23100000.0
2006-06-15 09:51:00,2.27131,2.27142,2.27129,2.2714,35100000.0
2006-06-15 09:52:00,2.27136,2.27162,2.27109,2.27129,33000000.0
2006-06-15 09:53:00,2.27115,2.27124,2.271,2.27115,50700000.0
2006-06-15 09:54:00,2.27093,2.27122,2.27089,2.2712,27200000.0
2006-06-15 09:55:00,2.27115,2.27153,2.27111,2.27126,47500000.0
2006-06-15 09:56:00,2.27118,2.27118,2.2708,2.27095,30200000.0
2006-06-15 09:57:00,2.27082,2.27107,2.27075,2.27105,39700000.0
2006-06-15 09:58:00,2.27123,2.27146,2.27106,2.27116,46900000.0
2006-06-15 09:59:00,2.27121,2.27132,2.27095,2.27127,24600000.0
2006-06-15 10:00:00,2.27135,2.27145,2.27101,2.27101,49100000.0
2006-06-15 10:01:00,2.27114,2.27129,2.27097,2.27129,21600000.0
2006-06-15 10:02:00,2.27155,2.27194,2.27147,2.27194,45200000.0
2006-06-15 10:03:00,2.272,2.272,2.27173,2.27173,24600000.0
2006-06-15 10:04:00,2.27204,2.27211,2.27186,2.27198,63699999.0
2006-06-15 10:05:00,2.27202,2.27228,2.27199,2.27201,25700000.0
2006-06-15 10:06:00,2.27212,2.27212,2.27187,2.27187,32200000.0
2006-06-15 10:07:00,2.27195,2.27195,2.27152,2.27173,35600000.0
2006-06-15 10:08:00,2.27171,2.2721,2.27171,2.27196,28400000.0
2006-06-15 10:09:00,2.27187,2.27187,2.27147,2.27147,37500000.0
2006-06-15 10:10:00,2.27155,2.27165,2.27154,2.27161,12900000.0
2006-06-15 10:11:00,2.27159,2.27197,2.27159,2.27189,29800000.0
2006-06-15 10:12:00,2.27196,2.27231,2.27196,2.27216,45600000.0
2006-06-15 10:13:00,2.27212,2.27218,2.27202,2.27218,25400000.0
2006-06-15 10:14:00,2.272,2.272,2.27162,2.27162,34000000.0
2006-06-15 10:15:00,2.27179,2.27191,2.27162,2.27164,31800000.0
2006-06-15 10:16:00,2.2716,2.27176,2.27151,2.27165,32800000.0
2006-06-15 10:17:00,2.27155,2.27171,2.27136,2.27171,50000000.0
2006-06-15 10:18:00,2.27147,2.27177,2.27134,2.27177,35900000.0
2006-06-15 10:19:00,2.27159,2.27159,2.27128,2.27128,33000000.0
2006-06-15 10:20:00,2.27131,2.27148,2.2713,2.27136,36700000.0
2006-06-15 10:21:00,2.27126,2.27162,2.27111,2.27144,25000000.0
2006-06-15 10:22:00,2.27143,2.27161,2.27126,2.27145,41100000.0
2006-06-15 10:23:00,2.27143,2.27165,2.27143,2.27149,54299998.0
2006-06-15 10:24:00,2.27152,2.27152,2.27129,2.27152,20000000.0
2006-06-15 10:25:00,2.27135,2.27147,2.27122,2.27125,40900000.0
2006-06-15 10:26:00,2.27126,2.27141,2.2711,2.27124,53100000.0
2006-06-15 10:27:00,2.2711,2.27122,2.27096,2.27096,28300000.0
2006-06-15 10:28:00,2.27077,2.27084,2.27064,2.27064,36700000.0
2006-06-15 10:29:00,2.27065,2.27092,2.27065,2.27081,26600000.0
2006-06-15 10:30:00,2.27011,2.27105,2.27006,2.27081,26200000.0
2006-06-15 10:31:00,2.27103,2.27184,2.27103,2.27184,19400000.0
2006-06-15 10:32:00,2.27159,2.27159,2.27089,2.27103,34500001.0
2006-06-15 10:33:00,2.27095,2.27117,2.27079,2.27117,46300000.0
2006-06-15 10:34:00,2.27131,2.27154,2.27131,2.27152,38200000.0
2006-06-15 10:35:00,2.27146,2.27151,2.27125,2.27151,55199998.0
2006-06-15 10:36:00,2.27168,2.27168,2.27126,2.27126,25600000.0
2006-06-15 10:37:00,2.27138,2.27166,2.27125,2.27125,44800000.0
2006-06-15 10:38:00,2.27147,2.2718,2.27147,2.27177,36000000.0
2006-06-15 10:39:00,2.27166,2.27197,2.27166,2.2719,27200000.0
2006-06-15 10:40:00,2.27191,2.27207,2.27168,2.27201,43500000.0
2006-06-15 10:41:00,2.27201,2.27226,2.27189,2.27222,53600000.0
2006-06-15 10:42:00,2.27211,2.27219,2.27181,2.27183,61900001.0
2006-06-15 10:43:00,2.27175,2.27202,2.27175,2.27202,41200000.0
2006-06-15 10:44:00,2.2719,2.272,2.2717,2.2717,72100001.0
2006-06-15 10:45:00,2.2718,2.27195,2.2718,2.27193,31400000.0
2006-06-15 10:46:00,2.27192,2.27192,2.27158,2.27158,49900000.0
2006-06-15 10:47:00,2.27152,2.27174,2.27149,2.27174,22200000.0
2006-06-15 10:48:00,2.27182,2.27194,2.27177,2.27177,35900000.0
2006-06-15 10:49:00,2.27175,2.27224,2.27165,2.27224,37700000.0
2006-06-15 10:50:00,2.27228,2.2725,2.27218,2.2725,37500000.0
2006-06-15 10:51:00,2.27252,2.27263,2.27225,2.27225,20000000.0
2006-06-15 10:52:00,2.27225,2.27229,2.27204,2.27213,60300000.0
2006-06-15 10:53:00,2.27219,2.27226,2.27212,2.27212,30100000.0
2006-06-15 10:54:00,2.27208,2.27208,2.27195,2.27201,38700000.0
2006-06-15 10:55:00,2.27207,2.2722,2.27193,2.27219,29200000.0
2006-06-15 10:56:00,2.27204,2.2721,2.27194,2.27209,35400000.0
2006-06-15 10:57:00,2.27199,2.27199,2.27165,2.27184,38800000.0
2006-06-15 10:58:00,2.27208,2.27243,2.27208,2.27243,20900000.0
2006-06-15 10:59:00,2.27215,2.27233,2.27215,2.27226,44400000.0
2006-06-15 11:00:00,2.27238,2.27274,2.27238,2.27254,37000000.0
2006-06-15 11:01:00,2.27252,2.27255,2.27214,2.27214,34000000.0
2006-06-15 11:02:00,2.2721,2.2721,2.27176,2.27191,39600000.0
2006-06-15 11:03:00,2.27177,2.27202,2.27177,2.27202,17200000.0
2006-06-15 11:04:00,2.2722,2.2722,2.272,2.272,18700000.0
2006-06-15 11:05:00,2.27216,2.27251,2.27216,2.27232,30400000.0
2006-06-15 11:06:00,2.27278,2.27292,2.27254,2.27282,35200000.0
2006-06-15 11:07:00,2.27271,2.27293,2.27271,2.27285,39699999.0
2006-06-15 11:08:00,2.27286,2.27317,2.27286,2.27316,30200000.0
2006-06-15 11:09:00,2.27318,2.27369,2.27318,2.27365,36300000.0
2006-06-15 11:10:00,2.27353,2.27377,2.27353,2.27353,34400000.0
2006-06-15 11:11:00,2.27345,2.27353,2.27336,2.27344,32300000.0
2006-06-15 11:12:00,2.27342,2.27342,2.27319,2.27327,30400000.0
2006-06-15 11:13:00,2.27337,2.27349,2.27325,2.27338,41600000.0
2006-06-15 11:14:00,2.2735,2.27371,2.27335,2.27337,48900000.0
2006-06-15 11:15:00,2.27336,2.27345,2.27322,2.27341,39700000.0
2006-06-15 11:16:00,2.27326,2.27335,2.27318,2.2733,32400000.0
2006-06-15 11:17:00,2.27322,2.27322,2.27286,2.27305,14400000.0
2006-06-15 11:18:00,2.27308,2.27354,2.27306,2.27354,15000000.0
2006-06-15 11:19:00,2.2736,2.27363,2.27338,2.27343,14800000.0
2006-06-15 11:20:00,2.27333,2.27347,2.27317,2.27347,62500000.0
2006-06-15 11:21:00,2.27333,2.27356,2.27333,2.27356,22400000.0
2006-06-15 11:22:00,2.27333,2.27343,2.27319,2.27326,34000000.0
2006-06-15 11:23:00,2.2732,2.2732,2.27287,2.27287,42000000.0
2006-06-15 11:24:00,2.27302,2.27311,2.27294,2.27295,28400000.0
2006-06-15 11:25:00,2.27296,2.27301,2.27283,2.27283,46300000.0
2006-06-15 11:26:00,2.27275,2.27275,2.27261,2.27265,9100000.0
2006-06-15 11:27:00,2.27262,2.27262,2.27243,2.27243,30500000.0
2006-06-15 11:28:00,2.27253,2.27269,2.27243,2.27264,52600000.0
2006-06-15 11:29:00,2.2727,2.27279,2.2726,2.2726,39300000.0
2006-06-15 11:30:00,2.27269,2.273,2.27269,2.27295,31600000.0
2006-06-15 11:31:00,2.2729,2.27296,2.27272,2.27296,55500000.0
2006-06-15 11:32:00,2.27269,2.27274,2.27241,2.2725,22500000.0
2006-06-15 11:33:00,2.27244,2.2726,2.27241,2.27252,49400000.0
2006-06-15 11:34:00,2.27248,2.27267,2.27245,2.27254,56100000.0
2006-06-15 11:35:00,2.27264,2.27277,2.2724,2.2724,30300000.0
2006-06-15 11:36:00,2.27254,2.27282,2.27244,2.27256,40300000.0
2006-06-15 11:37:00,2.27242,2.27273,2.27229,2.27273,36500000.0
2006-06-15 11:38:00,2.27281,2.27327,2.27269,2.27327,63099999.0
2006-06-15 11:39:00,2.27328,2.27369,2.27323,2.27328,58600000.0
2006-06-15 11:40:00,2.27308,2.2737,2.27308,2.2737,54800000.0
2006-06-15 11:41:00,2.27358,2.27382,2.27349,2.27382,36500000.0
2006-06-15 11:42:00,2.27381,2.27434,2.27381,2.27393,48800000.0
2006-06-15 11:43:00,2.27377,2.27398,2.27371,2.27398,34800000.0
2006-06-15 11:44:00,2.27414,2.27446,2.274,2.27446,45900000.0
2006-06-15 11:45:00,2.27472,2.27472,2.27427,2.27427,28400000.0
2006-06-15 11:46:00,2.27438,2.27469,2.27435,2.27435,31500000.0
2006-06-15 11:47:00,2.27433,2.27433,2.27404,2.27404,16000000.0
2006-06-15 11:48:00,2.27404,2.27451,2.27404,2.27446,28800000.0
2006-06-15 11:49:00,2.27461,2.27464,2.27432,2.27453,27800000.0
2006-06-15 11:50:00,2.27451,2.27483,2.27447,2.27483,27000000.0
2006-06-15 11:51:00,2.27509,2.27509,2.27464,2.27468,49400000.0
2006-06-15 11:52:00,2.27461,2.27461,2.27433,2.27438,30800000.0
2006-06-15 11:53:00,2.27411,2.27425,2.27398,2.27419,31600000.0
2006-06-15 11:54:00,2.27423,2.27454,2.27423,2.27429,52500000.0
2006-06-15 11:55:00,2.27429,2.27433,2.27389,2.27405,29500000.0
2006-06-15 11:56:00,2.27429,2.27464,2.27429,2.27458,50500000.0
2006-06-15 11:57:00,2.27472,2.27477,2.27457,2.27472,29800000.0
2006-06-15 11:58:00,2.27477,2.27477,2.27414,2.27414,23500000.0
2006-06-15 11:59:00,2.27411,2.27447,2.27411,2.27437,34700000.0
2006-06-15 12:00:00,2.27438,2.27438,2.27415,2.27421,34000000.0
2006-06-15 12:01:00,2.27423,2.27446,2.27419,2.27435,50200000.0
2006-06-15 12:02:00,2.27421,2.27431,2.27414,2.2743,35500000.0
2006-06-15 12:03:00,2.27424,2.27426,2.27412,2.27422,25400000.0
2006-06-15 12:04:00,2.27397,2.27401,2.27377,2.2739,41100000.0
2006-06-15 12:05:00,2.27402,2.27402,2.2733,2.2733,50000000.0
2006-06-15 12:06:00,2.27345,2.27353,2.27312,2.27328,18200000.0
2006-06-15 12:07:00,2.27334,2.27334,2.27282,2.27304,33600000.0
2006-06-15 12:08:00,2.2731,2.2731,2.27283,2.27305,20800000.0
2006-06-15 12:09:00,2.27296,2.27296,2.2728,2.27288,45799999.0
2006-06-15 12:10:00,2.273,2.2733,2.273,2.27316,21300000.0
2006-06-15 12:11:00,2.27316,2.27316,2.27301,2.27301,23200000.0
2006-06-15 12:12:00,2.27282,2.27301,2.27268,2.2728,20500000.0
2006-06-15 12:13:00,2.27261,2.27275,2.27246,2.27252,20200000.0
2006-06-15 12:14:00,2.27264,2.27274,2.27255,2.27259,36800000.0
2006-06-15 12:15:00,2.27262,2.27284,2.27262,2.27282,40300001.0
2006-06-15 12:16:00,2.27276,2.27298,2.27275,2.27287,32000000.0
2006-06-15 12:17:00,2.27283,2.27317,2.27263,2.27286,35400000.0
2006-06-15 12:18:00,2.27295,2.27303,2.27257,2.2726,67000001.0
2006-06-15 12:19:00,2.27258,2.27279,2.27249,2.2726,20800000.0
2006-06-15 12:20:00,2.2724,2.27255,2.27237,2.27248,40800000.0
2006-06-15 12:21:00,2.2724,2.27288,2.2724,2.27274,25100000.0
2006-06-15 12:22:00,2.2727,2.27276,2.27251,2.27269,27400000.0
2006-06-15 12:23:00,2.27279,2.27279,2.27246,2.27265,37800000.0
2006-06-15 12:24:00,2.27267,2.27267,2.27248,2.27248,23300000.0
2006-06-15 12:25:00,2.27259,2.27259,2.27237,2.2724,33100000.0
2006-06-15 12:26:00,2.27242,2.2727,2.27242,2.2727,14800000.0
2006-06-15 12:27:00,2.27277,2.27288,2.27273,2.27284,26800000.0
2006-06-15 12:28:00,2.27276,2.27282,2.2726,2.27275,34300000.0
2006-06-15 12:29:00,2.27267,2.2728,2.27249,2.27259,69300000.0
2006-06-15 12:30:00,2.27273,2.27281,2.27267,2.27273,56900000.0
2006-06-15 12:31:00,2.2726,2.27283,2.2726,2.27283,13200000.0
2006-06-15 12:32:00,2.27297,2.27312,2.27296,2.2731,49200000.0
2006-06-15 12:33:00,2.27297,2.27307,2.27297,2.27307,11600000.0
2006-06-15 12:34:00,2.27299,2.27299,2.27284,2.27284,14200000.0
2006-06-15 12:35:00,2.2727,2.27295,2.2727,2.27295,6400000.0
2006-06-15 12:36:00,2.27296,2.27296,2.27272,2.27273,27300000.0
2006-06-15 12:37:00,2.27275,2.27286,2.27271,2.27286,27100000.0
2006-06-15 12:38:00,2.27282,2.27292,2.27262,2.27275,25800000.0
2006-06-15 12:39:00,2.27278,2.27279,2.2724,2.27253,42000000.0
2006-06-15 12:40:00,2.27241,2.27281,2.27241,2.27257,29100000.0
2006-06-15 12:41:00,2.27266,2.27298,2.27266,2.27298,52300000.0
2006-06-15 12:42:00,2.27297,2.27328,2.27295,2.27315,47900000.0
2006-06-15 12:43:00,2.27304,2.27328,2.27304,2.27307,44000000.0
2006-06-15 12:44:00,2.27314,2.27327,2.27299,2.27299,29100000.0
2006-06-15 12:45:00,2.273,2.27313,2.2729,2.27313,30300000.0
2006-06-15 12:46:00,2.27294,2.27308,2.27274,2.27291,56800000.0
2006-06-15 12:47:00,2.27276,2.27303,2.27265,2.27292,69700000.0
2006-06-15 12:48:00,2.27294,2.27336,2.27291,2.27316,48100000.0
2006-06-15 12:49:00,2.27314,2.27323,2.27297,2.27323,34400000.0
2006-06-15 12:50:00,2.27328,2.27341,2.27317,2.27341,30100000.0
2006-06-15 12:51:00,2.27332,2.27374,2.27332,2.27359,25300000.0
2006-06-15 12:52:00,2.27364,2.27364,2.27329,2.27329,21900000.0
2006-06-15 12:53:00,2.27358,2.27359,2.27338,2.27342,63000000.0
2006-06-15 12:54:00,2.2734,2.27349,2.27327,2.27341,29100000.0
2006-06-15 12:55:00,2.27353,2.27362,2.27342,2.27362,32500000.0
2006-06-15 12:56:00,2.2736,2.27385,2.2736,2.27376,41800000.0
2006-06-15 12:57:00,2.27387,2.27392,2.27364,2.27367,47700000.0
2006-06-15 12:58:00,2.27387,2.27392,2.27386,2.27388,33900000.0
2006-06-15 12:59:00,2.27404,2.27494,2.27391,2.27494,43600000.0
2006-06-15 13:00:00,2.27498,2.27527,2.27492,2.27505,36800000.0
2006-06-15 13:01:00,2.27506,2.27506,2.27461,2.27467,41000000.0
2006-06-15 13:02:00,2.2749,2.27517,2.27457,2.27513,31500000.0
2006-06-15 13:03:00,2.27513,2.27522,2.27476,2.27476,35800000.0
2006-06-15 13:04:00,2.27484,2.27498,2.27484,2.27496,36800000.0
2006-06-15 13:05:00,2.275,2.275,2.2748,2.27498,27600000.0
2006-06-15 13:06:00,2.27517,2.27545,2.27517,2.27545,21500000.0
2006-06-15 13:07:00,2.27583,2.27657,2.27583,2.27615,53900000.0
2006-06-15 13:08:00,2.27631,2.27699,2.27631,2.27651,27500000.0
2006-06-15 13:09:00,2.27641,2.27679,2.27637,2.27665,26100000.0
2006-06-15 13:10:00,2.27623,2.27639,2.27594,2.27594,34300000.0
2006-06-15 13:11:00,2.27579,2.27583,2.27554,2.27565,23900000.0
2006-06-15 13:12:00,2.27563,2.27583,2.27547,2.27547,46500000.0
2006-06-15 13:13:00,2.27553,2.27564,2.27545,2.27546,41900000.0
2006-06-15 13:14:00,2.27538,2.2757,2.27532,2.2757,47600000.0
2006-06-15 13:15:00,2.27566,2.27574,2.27548,2.27555,40800000.0
2006-06-15 13:16:00,2.27524,2.27562,2.27517,2.27561,49499999.0
2006-06-15 13:17:00,2.27555,2.27556,2.27541,2.27541,34300000.0
2006-06-15 13:18:00,2.27546,2.2757,2.27546,2.27549,52300001.0
2006-06-15 13:19:00,2.27555,2.27555,2.27529,2.27549,34400000.0
2006-06-15 13:20:00,2.27561,2.27597,2.27561,2.27584,17900000.0
2006-06-15 13:21:00,2.27582,2.27582,2.27528,2.27549,27700000.0
2006-06-15 13:22:00,2.27552,2.2758,2.27552,2.2758,23600000.0
2006-06-15 13:23:00,2.27577,2.27577,2.27557,2.27565,35700000.0
2006-06-15 13:24:00,2.27553,2.2757,2.27536,2.27536,34300000.0
2006-06-15 13:25:00,2.27542,2.27564,2.27542,2.27556,12800000.0
2006-06-15 13:26:00,2.27542,2.27551,2.27526,2.27538,23900000.0
2006-06-15 13:27:00,2.27526,2.27548,2.27525,2.27542,24500000.0
2006-06-15 13:28:00,2.2753,2.2754,2.27508,2.27516,42500000.0
2006-06-15 13:29:00,2.27508,2.27508,2.27457,2.27459,58200000.0
2006-06-15 13:30:00,2.27455,2.27492,2.27455,2.27485,25800000.0
2006-06-15 13:31:00,2.2748,2.27486,2.27456,2.27486,31200000.0
2006-06-15 13:32:00,2.27487,2.27494,2.27475,2.27475,37800000.0
2006-06-15 13:33:00,2.27472,2.27529,2.27472,2.27522,39800000.0
2006-06-15 13:34:00,2.27539,2.27605,2.27539,2.27577,45000000.0
2006-06-15 13:35:00,2.27578,2.27592,2.27568,2.27569,46200000.0
2006-06-15 13:36:00,2.27562,2.27593,2.27558,2.27593,38200000.0
2006-06-15 13:37:00,2.27569,2.27583,2.27558,2.27583,24300000.0
2006-06-15 13:38:00,2.27612,2.27612,2.27575,2.27605,38400000.0
2006-06-15 13:39:00,2.27604,2.27604,2.2758,2.27599,45000000.0
2006-06-15 13:40:00,2.27608,2.27622,2.27592,2.27607,24400000.0
2006-06-15 13:41:00,2.27621,2.27665,2.27621,2.27665,22100000.0
2006-06-15 13:42:00,2.2767,2.2767,2.27633,2.27633,44900000.0
2006-06-15 13:43:00,2.2761,2.27632,2.2761,2.27617,23200000.0
2006-06-15 13:44:00,2.27633,2.27634,2.27606,2.27607,45300000.0
2006-06-15 13:45:00,2.27607,2.27622,2.27595,2.27611,31800000.0
2006-06-15 13:46:00,2.27615,2.27634,2.276,2.27634,48000000.0
2006-06-15 13:47:00,2.27641,2.27644,2.2762,2.27642,23700000.0
2006-06-15 13:48:00,2.27649,2.27661,2.27629,2.2763,42600000.0
2006-06-15 13:49:00,2.27645,2.27657,2.27645,2.27655,22900000.0
2006-06-15 13:50:00,2.2764,2.27655,2.2764,2.27655,32400000.0
2006-06-15 13:51:00,2.27639,2.2767,2.27633,2.27633,22400000.0
2006-06-15 13:52:00,2.27641,2.27641,2.27596,2.27609,39600000.0
2006-06-15 13:53:00,2.2759,2.2759,2.27557,2.27557,33800000.0
2006-06-15 13:54:00,2.27546,2.27556,2.27478,2.27496,31400000.0
2006-06-15 13:55:00,2.27501,2.27527,2.27485,2.27527,31800000.0
2006-06-15 13:56:00,2.27518,2.27531,2.27505,2.27509,37200000.0
2006-06-15 13:57:00,2.27533,2.27546,2.27531,2.27546,26700000.0
2006-06-15 13:58:00,2.2752,2.27536,2.27505,2.27524,33900000.0
2006-06-15 13:59:00,2.27491,2.27503,2.27471,2.275,54100000.0
2006-06-15 14:00:00,2.27525,2.27569,2.27525,2.27567,40100000.0
2006-06-15 14:01:00,2.27563,2.27579,2.27554,2.27574,30900000.0
2006-06-15 14:02:00,2.2757,2.27586,2.27564,2.27565,32700000.0
2006-06-15 14:03:00,2.27568,2.27568,2.27549,2.27563,32000000.0
2006-06-15 14:04:00,2.27558,2.27558,2.27538,2.27549,27500000.0
2006-06-15 14:05:00,2.27535,2.27561,2.27535,2.27557,41800000.0
2006-06-15 14:06:00,2.27557,2.27583,2.27557,2.27567,37100000.0
2006-06-15 14:07:00,2.27567,2.27599,2.27567,2.27567,22100000.0
2006-06-15 14:08:00,2.27574,2.27611,2.27573,2.27581,36400000.0
2006-06-15 14:09:00,2.2758,2.2758,2.27545,2.27545,25400000.0
2006-06-15 14:10:00,2.27549,2.27567,2.27545,2.27563,47200000.0
2006-06-15 14:11:00,2.27557,2.27557,2.27485,2.27485,50800000.0
2006-06-15 14:12:00,2.27533,2.27562,2.27516,2.2756,46100000.0
2006-06-15 14:13:00,2.27574,2.27574,2.27546,2.2756,25500000.0
2006-06-15 14:14:00,2.27533,2.27545,2.275,2.275,47300000.0
2006-06-15 14:15:00,2.27472,2.2749,2.27458,2.27485,35600000.0
2006-06-15 14:16:00,2.27452,2.27496,2.27447,2.27492,36300000.0
2006-06-15 14:17:00,2.27446,2.27491,2.27446,2.27488,44499999.0
2006-06-15 14:18:00,2.2751,2.2751,2.27452,2.27452,16000000.0
2006-06-15 14:19:00,2.27414,2.27437,2.2737,2.2737,43000000.0
2006-06-15 14:20:00,2.27384,2.27423,2.27384,2.27418,49800001.0
2006-06-15 14:21:00,2.27422,2.27462,2.27422,2.27435,25400000.0
2006-06-15 14:22:00,2.27463,2.27463,2.27433,2.27452,30400000.0
2006-06-15 14:23:00,2.27463,2.2748,2.27451,2.27468,34200000.0
2006-06-15 14:24:00,2.27452,2.27477,2.27436,2.27477,33300000.0
2006-06-15 14:25:00,2.27456,2.27502,2.27454,2.27502,39800000.0
2006-06-15 14:26:00,2.27483,2.27483,2.2743,2.2747,38500000.0
2006-06-15 14:27:00,2.27489,2.2751,2.27449,2.27494,49400000.0
2006-06-15 14:28:00,2.275,2.27509,2.27488,2.27502,72700000.0
2006-06-15 14:29:00,2.27487,2.2753,2.27456,2.27465,44200000.0
2006-06-15 14:30:00,2.27487,2.27523,2.27463,2.27468,48400000.0
2006-06-15 14:31:00,2.27454,2.27528,2.27448,2.27497,29600000.0
2006-06-15 14:32:00,2.27495,2.27526,2.27463,2.27526,31100000.0
2006-06-15 14:33:00,2.27572,2.27647,2.27572,2.27638,35100000.0
2006-06-15 14:34:00,2.27632,2.27728,2.27629,2.27728,25400000.0
2006-06-15 14:35:00,2.2773,2.2773,2.27686,2.27721,37300000.0
2006-06-15 14:36:00,2.27722,2.27727,2.27663,2.27689,17200000.0
2006-06-15 14:37:00,2.27666,2.27695,2.27645,2.27655,48600000.0
2006-06-15 14:38:00,2.27639,2.27658,2.27615,2.27615,22800000.0
2006-06-15 14:39:00,2.27586,2.27633,2.27586,2.27598,59200000.0
2006-06-15 14:40:00,2.27613,2.27618,2.27559,2.2758,43900000.0
2006-06-15 14:41:00,2.27561,2.27606,2.27561,2.27587,29800000.0
2006-06-15 14:42:00,2.27595,2.276,2.27575,2.27596,32800000.0
2006-06-15 14:43:00,2.276,2.276,2.27513,2.27534,39100000.0
2006-06-15 14:44:00,2.27522,2.27549,2.27518,2.27542,30800000.0
2006-06-15 14:45:00,2.27526,2.27526,2.27488,2.27488,67199999.0
2006-06-15 14:46:00,2.27483,2.27488,2.27426,2.27426,33100000.0
2006-06-15 14:47:00,2.27457,2.27497,2.27443,2.27447,23800000.0
2006-06-15 14:48:00,2.2745,2.27478,2.2745,2.27457,23900000.0
2006-06-15 14:49:00,2.2747,2.27479,2.27453,2.27459,28300000.0
2006-06-15 14:50:00,2.27448,2.2747,2.27447,2.2747,21700000.0
2006-06-15 14:51:00,2.27472,2.27488,2.2746,2.2746,31000000.0
2006-06-15 14:52:00,2.27527,2.27527,2.27488,2.27488,40900000.0
2006-06-15 14:53:00,2.27458,2.2748,2.27445,2.27475,35400000.0
2006-06-15 14:54:00,2.2748,2.27487,2.27457,2.27471,33200000.0
2006-06-15 14:55:00,2.27462,2.27466,2.2742,2.27425,35000000.0
2006-06-15 14:56:00,2.27425,2.27433,2.27387,2.27391,13000000.0
2006-06-15 14:57:00,2.27383,2.27393,2.27354,2.27381,32800000.0
2006-06-15 14:58:00,2.27402,2.27435,2.2737,2.2737,34200000.0
2006-06-15 14:59:00,2.27371,2.27394,2.27358,2.27362,35500000.0
2006-06-15 15:00:00,2.27375,2.27386,2.2725,2.27274,41900000.0
2006-06-15 15:01:00,2.27305,2.27339,2.27263,2.27303,48200000.0
2006-06-15 15:02:00,2.27358,2.27382,2.27337,2.27378,33500000.0
2006-06-15 15:03:00,2.27398,2.27427,2.27364,2.27418,62100000.0
2006-06-15 15:04:00,2.27434,2.27438,2.27375,2.27401,44600000.0
2006-06-15 15:05:00,2.27378,2.27378,2.27343,2.27343,29200000.0
2006-06-15 15:06:00,2.27335,2.27356,2.27281,2.27284,67500000.0
2006-06-15 15:07:00,2.27278,2.27321,2.27278,2.27292,48900001.0
2006-06-15 15:08:00,2.27264,2.27285,2.27245,2.27278,72400000.0
2006-06-15 15:09:00,2.27275,2.27286,2.27224,2.27247,30100000.0
2006-06-15 15:10:00,2.2731,2.27353,2.27294,2.27326,37600000.0
2006-06-15 15:11:00,2.27327,2.27374,2.27308,2.27351,28200000.0
2006-06-15 15:12:00,2.2734,2.27383,2.2734,2.27347,37399999.0
2006-06-15 15:13:00,2.27378,2.27423,2.27378,2.27398,41700000.0
2006-06-15 15:14:00,2.27393,2.27421,2.2736,2.27421,26300000.0
2006-06-15 15:15:00,2.27468,2.27492,2.27343,2.2736,45400000.0
2006-06-15 15:16:00,2.27381,2.27448,2.2737,2.27417,31600000.0
2006-06-15 15:17:00,2.27398,2.27469,2.27394,2.27457,30800000.0
2006-06-15 15:18:00,2.27473,2.27481,2.27439,2.27439,13700000.0
2006-06-15 15:19:00,2.27411,2.27418,2.2734,2.27346,49800000.0
2006-06-15 15:20:00,2.27337,2.27351,2.27313,2.27321,26000000.0
2006-06-15 15:21:00,2.27326,2.27344,2.27304,2.27322,24200000.0
2006-06-15 15:22:00,2.27317,2.27341,2.27286,2.27286,25900000.0
2006-06-15 15:23:00,2.27255,2.27273,2.27245,2.27251,44900000.0
2006-06-15 15:24:00,2.2728,2.27332,2.2728,2.27322,23200000.0
2006-06-15 15:25:00,2.27339,2.27347,2.27284,2.27313,41600000.0
2006-06-15 15:26:00,2.27327,2.27335,2.27296,2.27308,21800000.0
2006-06-15 15:27:00,2.27324,2.27349,2.2732,2.27349,26600000.0
2006-06-15 15:28:00,2.27367,2.27401,2.27367,2.27386,32100000.0
2006-06-15 15:29:00,2.27398,2.2743,2.27396,2.27414,45900000.0
2006-06-15 15:30:00,2.27433,2.27488,2.27433,2.27485,22700000.0
2006-06-15 15:31:00,2.27514,2.27547,2.27491,2.27547,58799999.0
2006-06-15 15:32:00,2.27573,2.27579,2.27543,2.27567,24600000.0
2006-06-15 15:33:00,2.27574,2.27578,2.27529,2.27539,48000000.0
2006-06-15 15:34:00,2.27542,2.27552,2.27491,2.27491,21500000.0
2006-06-15 15:35:00,2.27485,2.27543,2.27485,2.27543,56199999.0
2006-06-15 15:36:00,2.27541,2.27542,2.27485,2.27485,35000000.0
2006-06-15 15:37:00,2.27476,2.27476,2.27437,2.27441,32800000.0
2006-06-15 15:38:00,2.27447,2.27447,2.27396,2.27425,55700000.0
2006-06-15 15:39:00,2.27448,2.27448,2.27373,2.27383,29200000.0
2006-06-15 15:40:00,2.27392,2.27392,2.27365,2.27373,44800001.0
2006-06-15 15:41:00,2.27398,2.27413,2.27384,2.27389,45900000.0
2006-06-15 15:42:00,2.27399,2.27424,2.27389,2.27404,64199998.0
2006-06-15 15:43:00,2.27411,2.27426,2.27396,2.2742,45199999.0
2006-06-15 15:44:00,2.27411,2.27437,2.27406,2.27437,28900000.0
2006-06-15 15:45:00,2.27459,2.2749,2.27459,2.27477,51300000.0
2006-06-15 15:46:00,2.27477,2.27492,2.27471,2.27473,19800000.0
2006-06-15 15:47:00,2.2747,2.27494,2.2747,2.2747,30400000.0
2006-06-15 15:48:00,2.27476,2.27484,2.27463,2.27463,53100000.0
2006-06-15 15:49:00,2.27454,2.27454,2.27408,2.27429,40000000.0
2006-06-15 15:50:00,2.27423,2.27423,2.27392,2.274,35600000.0
2006-06-15 15:51:00,2.27379,2.2741,2.27378,2.27378,36400000.0
2006-06-15 15:52:00,2.27387,2.27404,2.27379,2.27404,51000000.0
2006-06-15 15:53:00,2.27389,2.27401,2.27381,2.27381,14500000.0
2006-06-15 15:54:00,2.27381,2.27407,2.27374,2.27379,22900000.0
2006-06-15 15:55:00,2.27377,2.27384,2.27354,2.2736,37300000.0
2006-06-15 15:56:00,2.2735,2.27373,2.27347,2.27362,55800000.0
2006-06-15 15:57:00,2.27374,2.27381,2.27337,2.27337,43200000.0
2006-06-15 15:58:00,2.2733,2.27344,2.27308,2.27322,47900000.0
2006-06-15 15:59:00,2.27299,2.27321,2.27279,2.27305,34000000.0
2006-06-15 16:00:00,2.273,2.27318,2.27293,2.27305,53100001.0
2006-06-15 16:01:00,2.27342,2.27371,2.2733,2.27369,22600000.0
2006-06-15 16:02:00,2.2739,2.27422,2.2739,2.27422,32100000.0
2006-06-15 16:03:00,2.27385,2.27385,2.27307,2.27327,21700000.0
2006-06-15 16:04:00,2.27315,2.27334,2.27288,2.27308,40000000.0
2006-06-15 16:05:00,2.27295,2.27331,2.27291,2.27322,23600000.0
2006-06-15 16:06:00,2.27337,2.27345,2.27298,2.27344,49000000.0
2006-06-15 16:07:00,2.27341,2.27365,2.27327,2.27342,38600000.0
2006-06-15 16:08:00,2.27337,2.27354,2.27315,2.27334,34600000.0
2006-06-15 16:09:00,2.2733,2.2733,2.2728,2.27305,17100000.0
2006-06-15 16:10:00,2.27324,2.27334,2.27314,2.27334,22800000.0
2006-06-15 16:11:00,2.27344,2.27344,2.27312,2.27312,40700000.0
2006-06-15 16:12:00,2.27309,2.27318,2.27276,2.27285,48800000.0
2006-06-15 16:13:00,2.2727,2.27273,2.2726,2.27266,27000000.0
2006-06-15 16:14:00,2.27286,2.27293,2.27258,2.27264,33600000.0
2006-06-15 16:15:00,2.27263,2.273,2.27258,2.27263,40200000.0
2006-06-15 16:16:00,2.27259,2.27266,2.27259,2.2726,29000000.0
2006-06-15 16:17:00,2.27271,2.27295,2.27254,2.27279,30900000.0
2006-06-15 16:18:00,2.27271,2.27284,2.2726,2.2726,17500000.0
2006-06-15 16:19:00,2.27252,2.27274,2.27247,2.27256,25000000.0
2006-06-15 16:20:00,2.27255,2.27262,2.2724,2.2725,35200000.0
2006-06-15 16:21:00,2.27255,2.27265,2.27245,2.27245,28000000.0
2006-06-15 16:22:00,2.27252,2.27268,2.27245,2.2725,20300000.0
2006-06-15 16:23:00,2.27237,2.27248,2.27187,2.27205,43300000.0
2006-06-15 16:24:00,2.27205,2.27222,2.27177,2.2718,66500000.0
2006-06-15 16:25:00,2.27202,2.27215,2.27196,2.27215,32100000.0
2006-06-15 16:26:00,2.27216,2.27269,2.27216,2.27248,28200000.0
2006-06-15 16:27:00,2.27243,2.27297,2.27235,2.27292,19000000.0
2006-06-15 16:28:00,2.27305,2.27305,2.27271,2.27278,33500000.0
2006-06-15 16:29:00,2.27256,2.27285,2.27256,2.27272,28300000.0
2006-06-15 16:30:00,2.2727,2.27295,2.2727,2.27271,26200000.0
2006-06-15 16:31:00,2.27264,2.27281,2.27259,2.27266,40300000.0
2006-06-15 16:32:00,2.27275,2.27275,2.2726,2.2726,25300000.0
2006-06-15 16:33:00,2.2725,2.2725,2.27216,2.27228,24800000.0
2006-06-15 16:34:00,2.27209,2.2724,2.27209,2.2724,15300000.0
2006-06-15 16:35:00,2.27241,2.27258,2.27227,2.27242,34600000.0
2006-06-15 16:36:00,2.27234,2.27234,2.27214,2.27219,52500000.0
2006-06-15 16:37:00,2.27227,2.27232,2.27209,2.27216,33400000.0
2006-06-15 16:38:00,2.27213,2.27272,2.27213,2.27272,40900000.0
2006-06-15 16:39:00,2.27302,2.27329,2.27289,2.27329,41300000.0
2006-06-15 16:40:00,2.2735,2.27356,2.27333,2.27349,27300000.0
2006-06-15 16:41:00,2.27337,2.27352,2.27324,2.27352,39000000.0
2006-06-15 16:42:00,2.27352,2.27352,2.27323,2.27328,42600000.0
2006-06-15 16:43:00,2.2734,2.2734,2.27313,2.27335,23100000.0
2006-06-15 16:44:00,2.27324,2.27381,2.27324,2.2737,20600000.0
2006-06-15 16:45:00,2.27366,2.27376,2.27339,2.27376,31700000.0
2006-06-15 16:46:00,2.27381,2.27381,2.27353,2.27361,31300000.0
2006-06-15 16:47:00,2.27367,2.27384,2.27361,2.27375,47600000.0
2006-06-15 16:48:00,2.27359,2.27374,2.27353,2.27366,34400000.0
2006-06-15 16:49:00,2.27363,2.27388,2.27349,2.27362,49600000.0
2006-06-15 16:50:00,2.27362,2.27385,2.27362,2.27367,17300000.0
2006-06-15 16:51:00,2.27365,2.27389,2.27365,2.27382,42600000.0
2006-06-15 16:52:00,2.27387,2.27415,2.27383,2.27415,51100000.0
2006-06-15 16:53:00,2.27423,2.27435,2.27394,2.27435,28800000.0
2006-06-15 16:54:00,2.27436,2.27441,2.27413,2.27425,62200000.0
2006-06-15 16:55:00,2.27424,2.27439,2.27417,2.27429,15400000.0
2006-06-15 16:56:00,2.27435,2.27473,2.27435,2.27468,30400000.0
2006-06-15 16:57:00,2.27457,2.27463,2.27449,2.27463,12800000.0
2006-06-15 16:58:00,2.27431,2.27431,2.27255,2.27379,29900000.0
2006-06-15 16:59:00,2.2745,2.27524,2.2745,2.27524,33100000.0
2006-06-15 17:00:00,2.27523,2.27566,2.27444,2.27444,36600000.0
2006-06-15 17:01:00,2.27467,2.27467,2.27412,2.27458,36700000.0
2006-06-15 17:02:00,2.27451,2.27451,2.27407,2.27427,32600000.0
2006-06-15 17:03:00,2.2743,2.27451,2.27392,2.27428,31800000.0
2006-06-15 17:04:00,2.27433,2.27469,2.27433,2.27468,36900000.0
2006-06-15 17:05:00,2.27455,2.27492,2.27448,2.27492,16400000.0
2006-06-15 17:06:00,2.27497,2.27497,2.27465,2.27479,34600000.0
2006-06-15 17:07:00,2.27482,2.27482,2.27445,2.27445,30400000.0
2006-06-15 17:08:00,2.2744,2.27465,2.2744,2.27447,42100000.0
2006-06-15 17:09:00,2.27442,2.27458,2.27442,2.27458,36100000.0
2006-06-15 17:10:00,2.27458,2.27466,2.27442,2.27444,19600000.0
2006-06-15 17:11:00,2.27436,2.27442,2.27416,2.27438,41900001.0
2006-06-15 17:12:00,2.27457,2.27457,2.27432,2.27437,57800000.0
2006-06-15 17:13:00,2.27433,2.27438,2.27417,2.27437,44200000.0
2006-06-15 17:14:00,2.27455,2.27455,2.27282,2.27413,26200000.0
2006-06-15 17:15:00,2.2742,2.27434,2.27411,2.2742,33400000.0
2006-06-15 17:16:00,2.27403,2.27433,2.2739,2.27409,56200000.0
2006-06-15 17:17:00,2.27418,2.27423,2.27383,2.27388,40900000.0
2006-06-15 17:18:00,2.27393,2.27393,2.27371,2.2738,28600000.0
2006-06-15 17:19:00,2.27383,2.27398,2.27368,2.27385,32900000.0
2006-06-15 17:20:00,2.27392,2.27396,2.2737,2.27394,33600000.0
2006-06-15 17:21:00,2.2739,2.27402,2.27374,2.27374,37200000.0
2006-06-15 17:22:00,2.27373,2.27403,2.27373,2.27388,26300000.0
2006-06-15 17:23:00,2.274,2.274,2.27381,2.27381,22600000.0
2006-06-15 17:24:00,2.27356,2.27405,2.27347,2.27405,34300000.0
2006-06-15 17:25:00,2.27403,2.27422,2.27386,2.27418,25100000.0
2006-06-15 17:26:00,2.27411,2.27432,2.27378,2.27378,27200000.0
2006-06-15 17:27:00,2.27383,2.27443,2.27383,2.27443,28100000.0
2006-06-15 17:28:00,2.27462,2.27462,2.27408,2.27436,33900000.0
2006-06-15 17:29:00,2.27423,2.27474,2.27401,2.27474,36800000.0
2006-06-15 17:30:00,2.27518,2.27564,2.27513,2.27559,38900000.0
2006-06-15 17:31:00,2.27556,2.27556,2.27509,2.27509,21400000.0
2006-06-15 17:32:00,2.27509,2.2753,2.27505,2.27515,43400000.0
2006-06-15 17:33:00,2.27524,2.27535,2.27503,2.27535,27800000.0
2006-06-15 17:34:00,2.27521,2.27521,2.27483,2.27483,35400000.0
2006-06-15 17:35:00,2.27497,2.27513,2.27497,2.27501,19000000.0
2006-06-15 17:36:00,2.27509,2.27525,2.27501,2.27501,18400000.0
2006-06-15 17:37:00,2.27493,2.27539,2.27493,2.27525,24100000.0
2006-06-15 17:38:00,2.27538,2.27565,2.27538,2.27548,54700000.0
2006-06-15 17:39:00,2.27554,2.27572,2.27541,2.2756,24400000.0
2006-06-15 17:40:00,2.27563,2.27576,2.27544,2.27576,28400000.0
2006-06-15 17:41:00,2.27567,2.27583,2.27565,2.27565,29000000.0
2006-06-15 17:42:00,2.27553,2.27558,2.2754,2.27541,21900000.0
2006-06-15 17:43:00,2.27541,2.27576,2.27539,2.27572,39000000.0
2006-06-15 17:44:00,2.27567,2.27586,2.27561,2.27561,50600000.0
2006-06-15 17:45:00,2.27564,2.27586,2.27517,2.27519,17000000.0
2006-06-15 17:46:00,2.27517,2.27535,2.27517,2.27527,30100000.0
2006-06-15 17:47:00,2.27527,2.27548,2.27519,2.27544,29900000.0
2006-06-15 17:48:00,2.2752,2.27537,2.27513,2.27531,36100000.0
2006-06-15 17:49:00,2.27515,2.27536,2.27515,2.27524,30300000.0
2006-06-15 17:50:00,2.2752,2.27541,2.27519,2.27526,43900000.0
2006-06-15 17:51:00,2.27492,2.27494,2.27434,2.27494,32200000.0
2006-06-15 17:52:00,2.27499,2.27499,2.27479,2.27484,25500000.0
2006-06-15 17:53:00,2.27478,2.27498,2.27465,2.27467,26500000.0
2006-06-15 17:54:00,2.27465,2.275,2.27465,2.2748,18000000.0
2006-06-15 17:55:00,2.27484,2.27501,2.27472,2.27493,41400000.0
2006-06-15 17:56:00,2.27512,2.27512,2.27417,2.27417,21500000.0
2006-06-15 17:57:00,2.274,2.274,2.2739,2.2739,53000000.0
2006-06-15 17:58:00,2.27402,2.27402,2.27393,2.27402,23600000.0
2006-06-15 17:59:00,2.27392,2.27405,2.2739,2.27395,32700000.0
2006-06-15 18:00:00,2.27398,2.27405,2.27395,2.27395,44400000.0
2006-06-15 18:01:00,2.274,2.27418,2.27388,2.274,376900001.0
2006-06-15 18:02:00,2.27398,2.27415,2.27387,2.27398,315400000.0
2006-06-15 18:03:00,2.27398,2.27415,2.27385,2.27393,405900000.0
2006-06-15 18:04:00,2.27393,2.27415,2.2739,2.27402,329500000.0
2006-06-15 18:05:00,2.27408,2.27415,2.2739,2.27395,204000001.0
2006-06-15 18:06:00,2.27397,2.27418,2.2739,2.27395,404900000.0
2006-06-15 18:07:00,2.27395,2.27415,2.27392,2.27415,353000000.0
2006-06-15 18:08:00,2.274,2.27418,2.27385,2.27393,431400000.0
2006-06-15 18:09:00,2.27395,2.27418,2.2739,2.27405,270000000.0
2006-06-15 18:10:00,2.27405,2.27418,2.2739,2.27405,301899999.0
2006-06-15 18:11:00,2.274,2.2741,2.27388,2.27405,205500000.0
2006-06-15 18:12:00,2.2739,2.27418,2.2739,2.2741,162500000.0
2006-06-15 18:13:00,2.27395,2.2741,2.27393,2.274,121900000.0
2006-06-15 18:14:00,2.27413,2.27415,2.2739,2.27398,321000000.0
2006-06-15 18:15:00,2.27413,2.27571,2.27413,2.27571,351600000.0
2006-06-15 18:16:00,2.27591,2.27591,2.27562,2.27585,330400000.0
2006-06-15 18:17:00,2.27595,2.27622,2.27578,2.2759,208900000.0
2006-06-15 18:18:00,2.27589,2.27589,2.27411,2.27563,144500000.0
2006-06-15 18:19:00,2.27585,2.27607,2.2757,2.27607,240300000.0
2006-06-15 18:20:00,2.27613,2.27644,2.27613,2.2763,187700000.0
2006-06-15 18:21:00,2.27608,2.27627,2.27584,2.27627,220000000.0
2006-06-15 18:22:00,2.2764,2.27671,2.27626,2.27669,216400000.0
2006-06-15 18:23:00,2.27664,2.27697,2.27644,2.27697,297300000.0
2006-06-15 18:24:00,2.27706,2.2772,2.27681,2.27683,314800000.0
2006-06-15 18:25:00,2.27653,2.27658,2.27434,2.27658,345400002.0
2006-06-15 18:26:00,2.2768,2.27721,2.27658,2.27666,301799999.0
2006-06-15 18:27:00,2.27671,2.27728,2.27671,2.27707,308900000.0
2006-06-15 18:28:00,2.277,2.2772,2.27674,2.27708,272100000.0
2006-06-15 18:29:00,2.277,2.27703,2.27666,2.27675,204500000.0
2006-06-15 18:30:00,2.27668,2.27696,2.27667,2.27668,256000000.0
2006-06-15 18:31:00,2.27677,2.27686,2.27671,2.27683,170400000.0
2006-06-15 18:32:00,2.27688,2.2769,2.27672,2.2768,141700000.0
2006-06-15 18:33:00,2.2768,2.2768,2.27644,2.27657,267900000.0
2006-06-15 18:34:00,2.27663,2.27669,2.27638,2.27654,384700000.0
2006-06-15 18:35:00,2.27662,2.27681,2.27653,2.27681,205300000.0
2006-06-15 18:36:00,2.27665,2.27665,2.27605,2.27641,62200000.0
2006-06-15 18:37:00,2.27643,2.27649,2.27621,2.27621,101900000.0
2006-06-15 18:38:00,2.27616,2.27631,2.27605,2.27614,88400000.0
2006-06-15 18:39:00,2.2762,2.27674,2.27614,2.2766,181000000.0
2006-06-15 18:40:00,2.2767,2.27671,2.27647,2.27652,222200000.0
2006-06-15 18:41:00,2.27653,2.27673,2.27646,2.27666,151600000.0
2006-06-15 18:42:00,2.27669,2.27692,2.27658,2.27663,89700000.0
2006-06-15 18:43:00,2.27657,2.27664,2.27651,2.27658,54600000.0
2006-06-15 18:44:00,2.27663,2.27663,2.27642,2.27649,120800000.0
2006-06-15 18:45:00,2.27661,2.27675,2.2763,2.27656,52500000.0
2006-06-15 18:46:00,2.27649,2.27651,2.27636,2.27637,28800000.0
2006-06-15 18:47:00,2.27633,2.27633,2.27597,2.27619,31200000.0
2006-06-15 18:48:00,2.27588,2.27588,2.2743,2.2758,96900000.0
2006-06-15 18:49:00,2.27615,2.27645,2.27611,2.27645,30700000.0
2006-06-15 18:50:00,2.27634,2.27634,2.27604,2.27624,22800000.0
2006-06-15 18:51:00,2.27616,2.2763,2.27585,2.27585,183900000.0
2006-06-15 18:52:00,2.27591,2.27604,2.27587,2.27587,159100000.0
2006-06-15 18:53:00,2.2759,2.27611,2.27581,2.27593,133200000.0
2006-06-15 18:54:00,2.27589,2.27598,2.27578,2.27595,96100000.0
2006-06-15 18:55:00,2.27593,2.2762,2.2759,2.27597,177200000.0
2006-06-15 18:56:00,2.27598,2.2761,2.27595,2.27595,52400000.0
2006-06-15 18:57:00,2.27596,2.27604,2.27581,2.27581,91400000.0
2006-06-15 18:58:00,2.27587,2.27597,2.27573,2.27573,263400000.0
2006-06-15 18:59:00,2.2758,2.27611,2.2758,2.27611,214300000.0
2006-06-15 19:00:00,2.27621,2.27634,2.27599,2.2763,86300000.0
2006-06-15 19:01:00,2.27613,2.27637,2.27609,2.27637,26400000.0
2006-06-15 19:02:00,2.2762,2.27637,2.27607,2.27607,167500000.0
2006-06-15 19:03:00,2.27603,2.27615,2.27589,2.27593,90900000.0
2006-06-15 19:04:00,2.27594,2.27594,2.27585,2.2759,38400000.0
2006-06-15 19:05:00,2.27589,2.27603,2.27589,2.27597,52600000.0
2006-06-15 19:06:00,2.27596,2.27622,2.27596,2.27599,240100000.0
2006-06-15 19:07:00,2.2759,2.27611,2.27584,2.27586,123800000.0
2006-06-15 19:08:00,2.27604,2.27616,2.27588,2.27588,242399998.0
2006-06-15 19:09:00,2.27583,2.27595,2.27564,2.27564,115600000.0
2006-06-15 19:10:00,2.2757,2.27588,2.27567,2.27585,82100000.0
2006-06-15 19:11:00,2.27587,2.27587,2.27571,2.27572,39800000.0
2006-06-15 19:12:00,2.27573,2.27574,2.2756,2.2757,24400000.0
2006-06-15 19:13:00,2.27561,2.27561,2.27536,2.27537,115100000.0
2006-06-15 19:14:00,2.2754,2.2755,2.27532,2.27537,94400000.0
2006-06-15 19:15:00,2.27531,2.27553,2.27525,2.27525,129800000.0
2006-06-15 19:16:00,2.27519,2.27523,2.275,2.27504,21700000.0
2006-06-15 19:17:00,2.275,2.27508,2.27491,2.27502,61200000.0
2006-06-15 19:18:00,2.27503,2.27524,2.27498,2.27508,87600000.0
2006-06-15 19:19:00,2.27507,2.27534,2.27463,2.27478,100400000.0
2006-06-15 19:20:00,2.27481,2.27481,2.27444,2.27453,115500000.0
2006-06-15 19:21:00,2.27441,2.27454,2.2741,2.27436,122000000.0
2006-06-15 19:22:00,2.27435,2.27444,2.27414,2.27439,87300000.0
2006-06-15 19:23:00,2.27435,2.27455,2.27432,2.27445,133300000.0
2006-06-15 19:24:00,2.2745,2.2745,2.27419,2.27442,58800000.0
2006-06-15 19:25:00,2.27447,2.27474,2.27447,2.27471,67400000.0
2006-06-15 19:26:00,2.2747,2.27471,2.27451,2.2747,139900000.0
2006-06-15 19:27:00,2.27481,2.27493,2.2746,2.27473,125900000.0
2006-06-15 19:28:00,2.27468,2.27468,2.27455,2.27455,99300000.0
2006-06-15 19:29:00,2.27448,2.2747,2.27448,2.2747,101500000.0
2006-06-15 19:30:00,2.27466,2.27476,2.27448,2.27465,201699998.0
2006-06-15 19:31:00,2.27461,2.27461,2.27441,2.27447,56100000.0
2006-06-15 19:32:00,2.27442,2.27455,2.27435,2.27449,135100000.0
2006-06-15 19:33:00,2.27448,2.27452,2.27436,2.27444,58200000.0
2006-06-15 19:34:00,2.27454,2.27454,2.27427,2.27432,85500000.0
2006-06-15 19:35:00,2.27432,2.27451,2.27428,2.27437,124300000.0
2006-06-15 19:36:00,2.27441,2.27455,2.27435,2.27435,152599999.0
2006-06-15 19:37:00,2.27445,2.27445,2.27433,2.27437,46900000.0
2006-06-15 19:38:00,2.2743,2.27445,2.27428,2.27445,22400000.0
2006-06-15 19:39:00,2.27445,2.27461,2.27445,2.27461,64100000.0
2006-06-15 19:40:00,2.2747,2.2748,2.27468,2.27477,101900000.0
2006-06-15 19:41:00,2.27474,2.27475,2.27458,2.2747,83600000.0
2006-06-15 19:42:00,2.27479,2.27488,2.27464,2.27471,94100000.0
2006-06-15 19:43:00,2.27481,2.27493,2.2748,2.27483,66499999.0
2006-06-15 19:44:00,2.27481,2.27494,2.27454,2.27466,88600000.0
2006-06-15 19:45:00,2.27462,2.27463,2.27455,2.27461,46400000.0
2006-06-15 19:46:00,2.27469,2.27469,2.27417,2.27418,111700000.0
2006-06-15 19:47:00,2.27416,2.2743,2.27404,2.2743,52599999.0
2006-06-15 19:48:00,2.27433,2.27457,2.27433,2.27437,100800000.0
2006-06-15 19:49:00,2.27447,2.27447,2.27421,2.27428,111400000.0
2006-06-15 19:50:00,2.27427,2.27431,2.27414,2.27418,68600000.0
2006-06-15 19:51:00,2.27415,2.27435,2.27402,2.27417,112200000.0
2006-06-15 19:52:00,2.27418,2.27435,2.27415,2.27426,61900000.0
2006-06-15 19:53:00,2.2742,2.27442,2.27416,2.27438,26400000.0
2006-06-15 19:54:00,2.27447,2.27451,2.2743,2.27435,61300000.0
2006-06-15 19:55:00,2.27436,2.27442,2.27436,2.27442,35900000.0
2006-06-15 19:56:00,2.27453,2.27466,2.2745,2.27455,69600000.0
2006-06-15 19:57:00,2.27455,2.27465,2.27437,2.27449,115200000.0
2006-06-15 19:58:00,2.27447,2.27448,2.27423,2.27425,143799999.0
2006-06-15 19:59:00,2.27417,2.27432,2.274,2.27432,120900000.0
2006-06-15 20:00:00,2.27445,2.27487,2.27445,2.27487,68000000.0
2006-06-15 20:01:00,2.27477,2.27478,2.27429,2.27472,54500000.0
2006-06-15 20:02:00,2.27434,2.2747,2.27425,2.27452,36400000.0
2006-06-15 20:03:00,2.27458,2.27493,2.27458,2.27493,14800000.0
2006-06-15 20:04:00,2.2749,2.27493,2.27484,2.27493,30900000.0
2006-06-15 20:05:00,2.27497,2.27523,2.27497,2.27504,33100000.0
2006-06-15 20:06:00,2.27491,2.27491,2.27451,2.27451,56600000.0
2006-06-15 20:07:00,2.27458,2.27465,2.27444,2.27455,55000000.0
2006-06-15 20:08:00,2.27453,2.27453,2.27438,2.2744,74000000.0
2006-06-15 20:09:00,2.27438,2.27446,2.27416,2.27446,32800000.0
2006-06-15 20:10:00,2.27466,2.2751,2.27456,2.2751,36100000.0
2006-06-15 20:11:00,2.27513,2.27516,2.27502,2.27507,68000000.0
2006-06-15 20:12:00,2.27519,2.27539,2.27519,2.27524,177200000.0
2006-06-15 20:13:00,2.27517,2.27541,2.27517,2.27529,185000000.0
2006-06-15 20:14:00,2.27532,2.27536,2.27516,2.27516,97500000.0
2006-06-15 20:15:00,2.27518,2.27553,2.27518,2.27533,198500000.0
2006-06-15 20:16:00,2.27533,2.27546,2.2752,2.27526,157000000.0
2006-06-15 20:17:00,2.27527,2.27535,2.27527,2.27534,30700000.0
2006-06-15 20:18:00,2.27545,2.27545,2.27528,2.27535,65800000.0
2006-06-15 20:19:00,2.27536,2.27561,2.27532,2.27546,133600000.0
2006-06-15 20:20:00,2.27552,2.27572,2.27544,2.27557,235900001.0
2006-06-15 20:21:00,2.27548,2.2757,2.27548,2.2757,96400000.0
2006-06-15 20:22:00,2.27567,2.27571,2.27544,2.27547,88800000.0
2006-06-15 20:23:00,2.27547,2.27559,2.27519,2.27524,179100001.0
2006-06-15 20:24:00,2.27517,2.27544,2.27517,2.2754,41100000.0
2006-06-15 20:25:00,2.27539,2.2756,2.27539,2.27552,174500000.0
2006-06-15 20:26:00,2.27562,2.27574,2.27544,2.27561,151000000.0
2006-06-15 20:27:00,2.27554,2.27571,2.27554,2.2756,89700000.0
2006-06-15 20:28:00,2.27555,2.27588,2.27541,2.27588,209800000.0
2006-06-15 20:29:00,2.27601,2.27628,2.27596,2.2761,152900000.0
2006-06-15 20:30:00,2.27615,2.27664,2.27606,2.2763,357600000.0
2006-06-15 20:31:00,2.27618,2.27664,2.27618,2.27664,161200000.0
2006-06-15 20:32:00,2.27668,2.27668,2.27619,2.27648,346999999.0
2006-06-15 20:33:00,2.27638,2.27652,2.27626,2.27652,81400000.0
2006-06-15 20:34:00,2.27663,2.27684,2.27663,2.27664,59200000.0
2006-06-15 20:35:00,2.27672,2.27697,2.27672,2.27682,46400000.0
2006-06-15 20:36:00,2.27677,2.27677,2.27651,2.27677,49700000.0
2006-06-15 20:37:00,2.27673,2.27681,2.27665,2.27666,117099999.0
2006-06-15 20:38:00,2.27673,2.27719,2.27671,2.27687,174000001.0
2006-06-15 20:39:00,2.27687,2.27696,2.27677,2.27677,130900001.0
2006-06-15 20:40:00,2.27688,2.27707,2.27684,2.27695,151900000.0
2006-06-15 20:41:00,2.27703,2.27713,2.27687,2.27687,106000000.0
2006-06-15 20:42:00,2.27688,2.27709,2.27671,2.27687,59700000.0
2006-06-15 20:43:00,2.27692,2.27698,2.27677,2.27677,96800000.0
2006-06-15 20:44:00,2.27678,2.2768,2.27633,2.27633,198400000.0
2006-06-15 20:45:00,2.27629,2.27652,2.27617,2.27639,41200000.0
2006-06-15 20:46:00,2.27632,2.27682,2.27629,2.2768,26300000.0
2006-06-15 20:47:00,2.2769,2.2769,2.27672,2.27672,179700000.0
2006-06-15 20:48:00,2.27672,2.27703,2.27672,2.27682,223299999.0
2006-06-15 20:49:00,2.27677,2.27677,2.27618,2.27623,112500001.0
2006-06-15 20:50:00,2.27614,2.27622,2.27585,2.27595,146100000.0
2006-06-15 20:51:00,2.276,2.27625,2.276,2.27617,100700000.0
2006-06-15 20:52:00,2.27625,2.27647,2.27622,2.27637,141900000.0
2006-06-15 20:53:00,2.27643,2.27671,2.27638,2.27659,191900000.0
2006-06-15 20:54:00,2.27662,2.27672,2.27652,2.27652,143500000.0
2006-06-15 20:55:00,2.2764,2.27645,2.2764,2.27641,50399998.0
2006-06-15 20:56:00,2.27649,2.27679,2.27649,2.27674,266600001.0
2006-06-15 20:57:00,2.27682,2.27701,2.27678,2.27689,350400000.0
2006-06-15 20:58:00,2.27692,2.27714,2.27685,2.27693,239999998.0
2006-06-15 20:59:00,2.27699,2.27718,2.27678,2.27683,215300000.0
2006-06-15 21:00:00,2.2769,2.27695,2.27667,2.2767,212800000.0
2006-06-15 21:01:00,2.27673,2.27674,2.2765,2.27651,319800000.0
2006-06-15 21:02:00,2.27652,2.27666,2.27652,2.27653,92100000.0
2006-06-15 21:03:00,2.2766,2.27681,2.27656,2.27657,138000000.0
2006-06-15 21:04:00,2.27657,2.27663,2.27647,2.27663,59300000.0
2006-06-15 21:05:00,2.2767,2.27695,2.2767,2.27685,73800000.0
2006-06-15 21:06:00,2.27682,2.27686,2.27667,2.27667,58100000.0
2006-06-15 21:07:00,2.27665,2.27685,2.27658,2.27677,47500000.0
2006-06-15 21:08:00,2.27678,2.27703,2.27669,2.27703,35500001.0
2006-06-15 21:09:00,2.2771,2.2771,2.2769,2.27691,56300000.0
2006-06-15 21:10:00,2.27694,2.27699,2.27689,2.27689,89700000.0
2006-06-15 21:11:00,2.27685,2.277,2.27684,2.27684,124600000.0
2006-06-15 21:12:00,2.27685,2.2769,2.27685,2.2769,38800000.0
2006-06-15 21:13:00,2.2769,2.27722,2.2769,2.27698,130900000.0
2006-06-15 21:14:00,2.27714,2.2772,2.27692,2.27705,149300000.0
2006-06-15 21:15:00,2.27705,2.27714,2.27667,2.27667,184800000.0
2006-06-15 21:16:00,2.27676,2.27706,2.27674,2.27705,110100000.0
2006-06-15 21:17:00,2.27716,2.27727,2.27694,2.27694,167300000.0
2006-06-15 21:18:00,2.27686,2.27701,2.27685,2.27693,99300000.0
2006-06-15 21:19:00,2.27693,2.27716,2.27693,2.27716,80400000.0
2006-06-15 21:20:00,2.27722,2.27731,2.27704,2.27705,191000000.0
2006-06-15 21:21:00,2.27702,2.27732,2.2769,2.27707,214200000.0
2006-06-15 21:22:00,2.27712,2.27724,2.27699,2.27699,162600000.0
2006-06-15 21:23:00,2.27707,2.2771,2.27693,2.27698,146700000.0
2006-06-15 21:24:00,2.27696,2.27696,2.27684,2.27695,67700000.0
2006-06-15 21:25:00,2.27692,2.27703,2.27692,2.27703,61500001.0
2006-06-15 21:26:00,2.27708,2.27708,2.27687,2.27691,34300000.0
2006-06-15 21:27:00,2.27694,2.27701,2.27683,2.277,51100000.0
2006-06-15 21:28:00,2.27718,2.27725,2.27704,2.27704,112800000.0
2006-06-15 21:29:00,2.27708,2.2772,2.27697,2.27697,36100000.0
2006-06-15 21:30:00,2.27704,2.27704,2.27689,2.27693,35900000.0
2006-06-15 21:31:00,2.27683,2.27694,2.27674,2.27683,16000000.0
2006-06-15 21:32:00,2.27695,2.27696,2.27669,2.27686,183799999.0
2006-06-15 21:33:00,2.2767,2.27689,2.27654,2.27654,71800000.0
2006-06-15 21:34:00,2.27667,2.27688,2.27663,2.27665,100700000.0
2006-06-15 21:35:00,2.27666,2.27666,2.27655,2.27655,32300000.0
2006-06-15 21:36:00,2.27654,2.27656,2.27653,2.27653,16800000.0
2006-06-15 21:37:00,2.27648,2.27655,2.27645,2.27652,76900000.0
2006-06-15 21:38:00,2.2765,2.2766,2.27645,2.27655,53100000.0
2006-06-15 21:39:00,2.27658,2.27658,2.27657,2.27657,4100000.0
2006-06-15 21:40:00,2.27669,2.2767,2.27646,2.2767,38900000.0
2006-06-15 21:41:00,2.27665,2.2768,2.2766,2.27679,40900000.0
2006-06-15 21:42:00,2.27685,2.27696,2.27669,2.27696,109100000.0
2006-06-15 21:43:00,2.27703,2.27732,2.27703,2.27718,63600000.0
2006-06-15 21:44:00,2.27729,2.27741,2.27711,2.27723,74800000.0
2006-06-15 21:45:00,2.27731,2.27742,2.27725,2.27736,85600000.0
2006-06-15 21:46:00,2.2773,2.27743,2.27715,2.27718,77300000.0
2006-06-15 21:47:00,2.27715,2.27743,2.27704,2.27713,122500000.0
2006-06-15 21:48:00,2.27714,2.27756,2.27714,2.27748,47600000.0
2006-06-15 21:49:00,2.27746,2.27746,2.27713,2.27713,98000000.0
2006-06-15 21:50:00,2.27717,2.27717,2.27686,2.27692,29800000.0
2006-06-15 21:51:00,2.27695,2.27695,2.27496,2.27656,49500000.0
2006-06-15 21:52:00,2.27679,2.2769,2.27655,2.27667,111300000.0
2006-06-15 21:53:00,2.27675,2.27694,2.2765,2.27651,41400000.0
2006-06-15 21:54:00,2.27635,2.27641,2.27616,2.27616,22200000.0
2006-06-15 21:55:00,2.27615,2.27648,2.27615,2.27642,56800000.0
2006-06-15 21:56:00,2.27646,2.27668,2.27624,2.27668,52300000.0
2006-06-15 21:57:00,2.27605,2.27625,2.27483,2.27625,21200000.0
2006-06-15 21:58:00,2.27656,2.27677,2.27652,2.27677,50800001.0
2006-06-15 21:59:00,2.2768,2.27692,2.27668,2.27692,155900000.0
2006-06-15 22:00:00,2.27695,2.27719,2.2769,2.27715,66200000.0
2006-06-15 22:01:00,2.27709,2.27716,2.27688,2.27716,33400000.0
2006-06-15 22:02:00,2.27725,2.27735,2.27681,2.27681,100400000.0
2006-06-15 22:03:00,2.27683,2.27695,2.27679,2.27695,23200000.0
2006-06-15 22:04:00,2.27698,2.27715,2.27687,2.277,112400000.0
2006-06-15 22:05:00,2.27698,2.27712,2.27647,2.27664,61100000.0
2006-06-15 22:06:00,2.27647,2.27658,2.2763,2.27653,35600000.0
2006-06-15 22:07:00,2.27661,2.27669,2.27661,2.27667,31200000.0
2006-06-15 22:08:00,2.27671,2.27674,2.27642,2.27642,33100000.0
2006-06-15 22:09:00,2.27643,2.27651,2.27618,2.27629,45200000.0
2006-06-15 22:10:00,2.27638,2.27638,2.27616,2.27616,38000000.0
2006-06-15 22:11:00,2.27622,2.27633,2.27622,2.2763,24800000.0
2006-06-15 22:12:00,2.27628,2.27628,2.27598,2.27598,75000000.0
2006-06-15 22:13:00,2.27594,2.27605,2.27588,2.27588,30100000.0
2006-06-15 22:14:00,2.27582,2.27593,2.27582,2.2759,12800000.0
2006-06-15 22:15:00,2.2758,2.27633,2.2758,2.27633,140600000.0
2006-06-15 22:16:00,2.27633,2.27648,2.27612,2.27612,138600001.0
2006-06-15 22:17:00,2.27636,2.27636,2.2761,2.27623,19300000.0
2006-06-15 22:18:00,2.27614,2.27639,2.27614,2.27639,21100000.0
2006-06-15 22:19:00,2.27635,2.27635,2.27597,2.27599,38800000.0
2006-06-15 22:20:00,2.27599,2.27606,2.2759,2.27593,22200000.0
2006-06-15 22:21:00,2.27572,2.27587,2.27442,2.27587,44600000.0
2006-06-15 22:22:00,2.27609,2.27611,2.2759,2.27604,92600000.0
2006-06-15 22:23:00,2.27609,2.27631,2.27609,2.2761,86100000.0
2006-06-15 22:24:00,2.276,2.276,2.27594,2.27594,16100000.0
2006-06-15 22:25:00,2.27605,2.27607,2.27592,2.27595,50400000.0
2006-06-15 22:26:00,2.27604,2.27614,2.27604,2.27614,38700000.0
2006-06-15 22:27:00,2.27611,2.27613,2.27603,2.27608,30300000.0
2006-06-15 22:28:00,2.27613,2.27613,2.27591,2.27602,54500000.0
2006-06-15 22:29:00,2.27597,2.27615,2.27589,2.27599,148500000.0
2006-06-15 22:30:00,2.2759,2.27616,2.27585,2.27602,128400000.0
2006-06-15 22:31:00,2.27611,2.27617,2.27607,2.27614,23000000.0
2006-06-15 22:32:00,2.27624,2.27649,2.27624,2.27635,33000000.0
2006-06-15 22:33:00,2.27633,2.27647,2.27619,2.27643,70400000.0
2006-06-15 22:34:00,2.27635,2.2764,2.27629,2.2764,51100000.0
2006-06-15 22:35:00,2.27626,2.27642,2.27626,2.27639,35300000.0
2006-06-15 22:36:00,2.2765,2.2765,2.2763,2.27641,27800000.0
2006-06-15 22:37:00,2.27643,2.27643,2.27632,2.27632,32600000.0
2006-06-15 22:38:00,2.27654,2.27694,2.27613,2.27613,69700001.0
2006-06-15 22:39:00,2.27593,2.27622,2.27581,2.27599,23700000.0
2006-06-15 22:40:00,2.2759,2.27625,2.27588,2.27607,55400000.0
2006-06-15 22:41:00,2.27598,2.27609,2.27593,2.27601,41800000.0
2006-06-15 22:42:00,2.27579,2.27593,2.2755,2.27557,64300000.0
2006-06-15 22:43:00,2.27552,2.27559,2.27506,2.27514,111100000.0
2006-06-15 22:44:00,2.2751,2.27538,2.2751,2.27533,65600000.0
2006-06-15 22:45:00,2.27537,2.27551,2.27534,2.27538,83600000.0
2006-06-15 22:46:00,2.27531,2.27531,2.27475,2.27486,63500000.0
2006-06-15 22:47:00,2.27497,2.27527,2.27497,2.27524,38400000.0
2006-06-15 22:48:00,2.27519,2.27529,2.27511,2.27514,78200000.0
2006-06-15 22:49:00,2.27521,2.27548,2.27514,2.27548,81700000.0
2006-06-15 22:50:00,2.27539,2.27586,2.27539,2.27544,33000000.0
2006-06-15 22:51:00,2.27535,2.27551,2.27532,2.27545,61000000.0
2006-06-15 22:52:00,2.27543,2.27566,2.27529,2.27554,63600001.0
2006-06-15 22:53:00,2.27564,2.27578,2.27547,2.27559,35200000.0
2006-06-15 22:54:00,2.27558,2.27585,2.27548,2.27585,24000000.0
2006-06-15 22:55:00,2.2759,2.27606,2.2759,2.27591,57200000.0
2006-06-15 22:56:00,2.27607,2.27607,2.27555,2.2757,38600000.0
2006-06-15 22:57:00,2.27576,2.27601,2.27576,2.27589,30800000.0
2006-06-15 22:58:00,2.27565,2.27602,2.27565,2.27568,36000000.0
2006-06-15 22:59:00,2.27555,2.27557,2.2755,2.27557,30500000.0
2006-06-15 23:00:00,2.27555,2.27562,2.27555,2.27562,7200000.0
2006-06-15 23:01:00,2.2755,2.27604,2.27527,2.27599,23700000.0
2006-06-15 23:02:00,2.27585,2.27622,2.27569,2.27601,25200000.0
2006-06-15 23:03:00,2.2758,2.27661,2.2757,2.27642,20800000.0
2006-06-15 23:04:00,2.27548,2.27645,2.27545,2.27606,32300000.0
2006-06-15 23:05:00,2.27583,2.27633,2.27553,2.27633,36500000.0
2006-06-15 23:06:00,2.27652,2.27652,2.27585,2.27594,31500000.0
2006-06-15 23:07:00,2.27633,2.27645,2.27593,2.27627,43500000.0
2006-06-15 23:08:00,2.27638,2.27707,2.27628,2.27682,53000000.0
2006-06-15 23:09:00,2.27686,2.27722,2.27666,2.27711,38200000.0
2006-06-15 23:10:00,2.27679,2.27701,2.27674,2.27685,17700000.0
2006-06-15 23:11:00,2.27686,2.27686,2.27661,2.27661,40400000.0
2006-06-15 23:12:00,2.2768,2.27695,2.27632,2.27639,25600000.0
2006-06-15 23:13:00,2.27642,2.27646,2.27629,2.27645,29400000.0
2006-06-15 23:14:00,2.27631,2.27642,2.27611,2.27618,22800000.0
2006-06-15 23:15:00,2.27624,2.27637,2.27606,2.27633,26000000.0
2006-06-15 23:16:00,2.27614,2.27614,2.27596,2.27596,25800000.0
2006-06-15 23:17:00,2.27602,2.2761,2.27593,2.27593,43800000.0
2006-06-15 23:18:00,2.27622,2.27622,2.27597,2.27604,50300000.0
2006-06-15 23:19:00,2.27618,2.2762,2.27597,2.27617,25700000.0
2006-06-15 23:20:00,2.27614,2.27622,2.276,2.276,38000000.0
2006-06-15 23:21:00,2.276,2.27618,2.276,2.27618,17100000.0
2006-06-15 23:22:00,2.27627,2.27627,2.276,2.276,37900000.0
2006-06-15 23:23:00,2.27604,2.27619,2.27604,2.27606,25400000.0
2006-06-15 23:24:00,2.276,2.27613,2.27598,2.27605,22900000.0
2006-06-15 23:25:00,2.2761,2.27618,2.27596,2.2761,58300001.0
2006-06-15 23:26:00,2.27595,2.27615,2.27595,2.2761,40700001.0
2006-06-15 23:27:00,2.27597,2.27611,2.27597,2.27607,20900000.0
2006-06-15 23:28:00,2.27607,2.27618,2.27593,2.276,33600000.0
2006-06-15 23:29:00,2.27563,2.2758,2.27563,2.2758,30300000.0
2006-06-15 23:30:00,2.27583,2.27583,2.27573,2.27583,17600000.0
2006-06-15 23:31:00,2.27572,2.27589,2.27571,2.27585,16000000.0
2006-06-15 23:32:00,2.27593,2.27615,2.27584,2.27584,48500000.0
2006-06-15 23:33:00,2.27576,2.27577,2.27556,2.2756,38300000.0
2006-06-15 23:34:00,2.27562,2.2758,2.27548,2.27571,47500000.0
2006-06-15 23:35:00,2.27566,2.27589,2.27562,2.27568,32500000.0
2006-06-15 23:36:00,2.27574,2.27591,2.27565,2.27565,29600000.0
2006-06-15 23:37:00,2.27588,2.27596,2.27561,2.27596,31300000.0
2006-06-15 23:38:00,2.27589,2.27589,2.27553,2.27565,8700000.0
2006-06-15 23:39:00,2.27557,2.27572,2.27548,2.27556,46800000.0
2006-06-15 23:40:00,2.27548,2.27548,2.27527,2.27529,21000000.0
2006-06-15 23:41:00,2.27526,2.27526,2.27493,2.27493,57600000.0
2006-06-15 23:42:00,2.27492,2.27506,2.27466,2.27506,30900000.0
2006-06-15 23:43:00,2.27506,2.27506,2.27492,2.27492,13500000.0
2006-06-15 23:44:00,2.27514,2.2753,2.27509,2.2753,42100000.0
2006-06-15 23:45:00,2.27522,2.2753,2.27522,2.2753,4000000.0
2006-06-15 23:46:00,2.27554,2.27607,2.27554,2.27603,38200000.0
2006-06-15 23:47:00,2.27594,2.27607,2.27588,2.27602,31800000.0
2006-06-15 23:48:00,2.27588,2.27595,2.27583,2.27595,33800000.0
2006-06-15 23:49:00,2.27585,2.27585,2.27585,2.27585,2400000.0
2006-06-15 23:50:00,2.276,2.276,2.27585,2.27585,31700000.0
2006-06-15 23:51:00,2.27595,2.276,2.27585,2.27585,43300000.0
2006-06-15 23:52:00,2.27585,2.27602,2.27583,2.27592,33000000.0
2006-06-15 23:53:00,2.27583,2.27595,2.27583,2.27583,38100000.0
2006-06-15 23:54:00,2.27595,2.276,2.27588,2.27595,33400000.0
2006-06-15 23:55:00,2.2759,2.27605,2.27583,2.27583,20600000.0
2006-06-15 23:56:00,2.27595,2.27595,2.27583,2.27583,40600000.0
2006-06-15 23:57:00,2.27585,2.27597,2.27585,2.27597,17600000.0
2006-06-15 23:58:00,2.27598,2.27598,2.2759,2.27597,8800000.0
2006-06-15 23:59:00,2.27588,2.276,2.27583,2.276,31200000.0
2006-06-16 00:00:00,2.27585,2.27597,2.27585,2.2759,23800000.0
2006-06-16 00:01:00,2.27582,2.27595,2.27582,2.27585,17400000.0
2006-06-16 00:02:00,2.27583,2.27592,2.27583,2.27585,16700000.0
2006-06-16 00:03:00,2.27598,2.27598,2.27585,2.27585,8600000.0
2006-06-16 00:04:00,2.27595,2.27595,2.27585,2.27585,14400000.0
2006-06-16 00:05:00,2.27583,2.27595,2.2758,2.27595,20500000.0
2006-06-16 00:06:00,2.27595,2.27595,2.27582,2.27595,22400000.0
2006-06-16 00:07:00,2.27605,2.27605,2.27585,2.27595,17300000.0
2006-06-16 00:08:00,2.27602,2.27602,2.2758,2.2758,27500000.0
2006-06-16 00:09:00,2.27605,2.27605,2.27595,2.27595,23700000.0
2006-06-16 00:10:00,2.27583,2.27583,2.27583,2.27583,8700000.0
2006-06-16 00:11:00,2.27585,2.2759,2.27585,2.2759,7200000.0
2006-06-16 00:12:00,2.27595,2.276,2.27582,2.27585,39200000.0
2006-06-16 00:13:00,2.27585,2.2759,2.2758,2.27588,21300000.0
2006-06-16 00:14:00,2.27587,2.27588,2.2758,2.27582,9400000.0
2006-06-16 00:15:00,2.27578,2.2759,2.27578,2.2759,6800000.0
2006-06-16 00:16:00,2.27597,2.27597,2.27583,2.2759,35600000.0
2006-06-16 00:17:00,2.27583,2.27605,2.27578,2.27583,36100000.0
2006-06-16 00:18:00,2.27585,2.27588,2.2758,2.27585,36600000.0
2006-06-16 00:19:00,2.276,2.276,2.27583,2.27585,27100000.0
2006-06-16 00:20:00,2.27585,2.27585,2.27585,2.27585,11000000.0
2006-06-16 00:21:00,2.27585,2.2759,2.27585,2.2759,4800000.0
2006-06-16 00:22:00,2.27585,2.2759,2.27585,2.2759,7200000.0
2006-06-16 00:23:00,2.27585,2.27592,2.2758,2.27585,60199999.0
2006-06-16 00:24:00,2.27605,2.27605,2.27582,2.2759,43200000.0
2006-06-16 00:25:00,2.27592,2.27595,2.27585,2.27595,21500000.0
2006-06-16 00:26:00,2.27588,2.27597,2.2758,2.2758,54800000.0
2006-06-16 00:27:00,2.27583,2.27595,2.27583,2.27592,27600000.0
2006-06-16 00:28:00,2.27593,2.27593,2.2758,2.2758,21300001.0
2006-06-16 00:29:00,2.27588,2.27588,2.27583,2.27583,4000000.0
2006-06-16 00:30:00,2.2759,2.2759,2.27585,2.27585,10000000.0
2006-06-16 00:31:00,2.27585,2.27595,2.27585,2.27595,29000000.0
2006-06-16 00:32:00,2.2759,2.276,2.27585,2.27592,31000000.0
2006-06-16 00:33:00,2.2759,2.27592,2.27585,2.27588,25500000.0
2006-06-16 00:34:00,2.27585,2.27605,2.27585,2.27585,39300000.0
2006-06-16 00:35:00,2.2759,2.27608,2.27585,2.27595,43300000.0
2006-06-16 00:36:00,2.27592,2.27595,2.27592,2.27595,4000000.0
2006-06-16 00:37:00,2.276,2.276,2.27587,2.27587,18000000.0
2006-06-16 00:38:00,2.27597,2.276,2.27585,2.276,30500000.0
2006-06-16 00:39:00,2.276,2.27605,2.27583,2.2759,29100000.0
2006-06-16 00:40:00,2.27595,2.27595,2.27582,2.27582,14400000.0
2006-06-16 00:41:00,2.27605,2.27605,2.27575,2.27585,20100000.0
2006-06-16 00:42:00,2.27595,2.27605,2.27585,2.27585,33700000.0
2006-06-16 00:43:00,2.27605,2.27605,2.2758,2.2759,26500000.0
2006-06-16 00:44:00,2.27585,2.27595,2.27583,2.27595,23700000.0
2006-06-16 00:45:00,2.2759,2.276,2.27585,2.27595,14000000.0
2006-06-16 00:46:00,2.27577,2.27602,2.27577,2.2758,37800000.0
2006-06-16 00:47:00,2.27585,2.276,2.27585,2.27588,26000000.0
2006-06-16 00:48:00,2.2759,2.27595,2.2758,2.27595,15600000.0
2006-06-16 00:49:00,2.27595,2.27602,2.27577,2.2758,32000000.0
2006-06-16 00:50:00,2.27585,2.2759,2.27585,2.2759,4800000.0
2006-06-16 00:51:00,2.2759,2.276,2.2758,2.276,26600000.0
2006-06-16 00:52:00,2.27588,2.27595,2.2758,2.27585,12000000.0
2006-06-16 00:53:00,2.2758,2.27595,2.2758,2.27585,55200000.0
2006-06-16 00:54:00,2.2759,2.276,2.2759,2.276,19700000.0
2006-06-16 00:55:00,2.27585,2.27605,2.27585,2.27588,27900000.0
2006-06-16 00:56:00,2.27585,2.27597,2.27575,2.27585,26300000.0
2006-06-16 00:57:00,2.2759,2.27603,2.27585,2.27603,26400000.0
2006-06-16 00:58:00,2.27585,2.276,2.2758,2.27583,15000000.0
2006-06-16 00:59:00,2.27583,2.276,2.27583,2.276,14000000.0
2006-06-16 01:00:00,2.27595,2.27595,2.2758,2.27595,51700000.0
2006-06-16 01:01:00,2.2761,2.27672,2.2761,2.27672,34900000.0
2006-06-16 01:02:00,2.27646,2.27751,2.27646,2.27709,47600000.0
2006-06-16 01:03:00,2.27698,2.2773,2.27671,2.27671,42000000.0
2006-06-16 01:04:00,2.27677,2.27695,2.27674,2.27674,41800000.0
2006-06-16 01:05:00,2.27693,2.27693,2.27663,2.2767,19000000.0
2006-06-16 01:06:00,2.27666,2.27667,2.27636,2.27653,43700000.0
2006-06-16 01:07:00,2.27631,2.27646,2.27619,2.27637,34100000.0
2006-06-16 01:08:00,2.27641,2.27669,2.27641,2.27653,27500000.0
2006-06-16 01:09:00,2.27675,2.27678,2.27639,2.27654,33800000.0
2006-06-16 01:10:00,2.2766,2.27675,2.27648,2.2767,32400000.0
2006-06-16 01:11:00,2.27656,2.27656,2.27631,2.27645,51100000.0
2006-06-16 01:12:00,2.2765,2.277,2.2765,2.27675,32900000.0
2006-06-16 01:13:00,2.27659,2.27674,2.27645,2.27661,21200000.0
2006-06-16 01:14:00,2.27652,2.2766,2.27643,2.27655,42800001.0
2006-06-16 01:15:00,2.27662,2.27671,2.27641,2.27647,49100000.0
2006-06-16 01:16:00,2.27666,2.27666,2.27643,2.27643,31400000.0
2006-06-16 01:17:00,2.27649,2.27664,2.2763,2.2765,29800000.0
2006-06-16 01:18:00,2.27654,2.2767,2.27646,2.2767,24300001.0
2006-06-16 01:19:00,2.27692,2.27692,2.27651,2.27651,21300000.0
2006-06-16 01:20:00,2.27629,2.27655,2.27629,2.27653,52100000.0
2006-06-16 01:21:00,2.27671,2.27693,2.27648,2.27674,42200000.0
2006-06-16 01:22:00,2.2765,2.27689,2.2765,2.27673,17200000.0
2006-06-16 01:23:00,2.27666,2.2768,2.27664,2.27677,50800000.0
2006-06-16 01:24:00,2.27679,2.27679,2.27644,2.2765,27600000.0
2006-06-16 01:25:00,2.27632,2.27662,2.27617,2.27617,38400001.0
2006-06-16 01:26:00,2.2761,2.27632,2.27599,2.27609,40000000.0
2006-06-16 01:27:00,2.27602,2.27602,2.27568,2.27595,31400000.0
2006-06-16 01:28:00,2.2761,2.27661,2.2761,2.27648,36399999.0
2006-06-16 01:29:00,2.27647,2.2766,2.27623,2.27633,39600000.0
2006-06-16 01:30:00,2.27634,2.2767,2.27633,2.2766,28300000.0
2006-06-16 01:31:00,2.27649,2.27665,2.27642,2.27658,41000000.0
2006-06-16 01:32:00,2.27662,2.27674,2.27646,2.2765,28500000.0
2006-06-16 01:33:00,2.27636,2.27645,2.27635,2.27645,46300000.0
2006-06-16 01:34:00,2.27638,2.27661,2.2763,2.27632,40000000.0
2006-06-16 01:35:00,2.27633,2.27639,2.2763,2.27639,29500000.0
2006-06-16 01:36:00,2.2764,2.27652,2.27632,2.27648,34200000.0
2006-06-16 01:37:00,2.27625,2.27649,2.27625,2.27627,20700000.0
2006-06-16 01:38:00,2.27636,2.27642,2.27624,2.27642,20200000.0
2006-06-16 01:39:00,2.27644,2.2766,2.2764,2.27643,37400000.0
2006-06-16 01:40:00,2.27657,2.27658,2.27647,2.27648,27600000.0
2006-06-16 01:41:00,2.27656,2.27679,2.27653,2.27669,49600001.0
2006-06-16 01:42:00,2.2766,2.27673,2.27657,2.27673,42900000.0
2006-06-16 01:43:00,2.27662,2.27664,2.27649,2.27653,30000000.0
2006-06-16 01:44:00,2.27667,2.27667,2.27649,2.27659,35600000.0
2006-06-16 01:45:00,2.2765,2.27667,2.27643,2.27643,29400000.0
2006-06-16 01:46:00,2.27633,2.27656,2.27628,2.27628,27100000.0
2006-06-16 01:47:00,2.27632,2.27658,2.27632,2.27657,27200000.0
2006-06-16 01:48:00,2.27658,2.27658,2.27635,2.2764,41900000.0
2006-06-16 01:49:00,2.27631,2.27642,2.27615,2.27615,42600000.0
2006-06-16 01:50:00,2.276,2.27629,2.276,2.27619,23000000.0
2006-06-16 01:51:00,2.27623,2.2764,2.27606,2.2764,26600000.0
2006-06-16 01:52:00,2.27645,2.27685,2.27645,2.2766,35200000.0
2006-06-16 01:53:00,2.27662,2.27669,2.27655,2.27667,48400000.0
2006-06-16 01:54:00,2.27644,2.27664,2.27626,2.27626,24500000.0
2006-06-16 01:55:00,2.27621,2.27622,2.27606,2.27607,48900000.0
2006-06-16 01:56:00,2.27617,2.2764,2.27617,2.27627,39700000.0
2006-06-16 01:57:00,2.27635,2.27643,2.27607,2.27632,31000000.0
2006-06-16 01:58:00,2.27628,2.27654,2.27626,2.27642,42100000.0
2006-06-16 01:59:00,2.27637,2.27662,2.27637,2.27655,40800000.0
2006-06-16 02:00:00,2.27648,2.27713,2.27648,2.27713,21600000.0
2006-06-16 02:01:00,2.27702,2.27709,2.27643,2.27647,22300000.0
2006-06-16 02:02:00,2.27647,2.27659,2.27624,2.27659,43400000.0
2006-06-16 02:03:00,2.2768,2.2768,2.27658,2.27658,47100000.0
2006-06-16 02:04:00,2.27676,2.27694,2.2767,2.2767,22600000.0
2006-06-16 02:05:00,2.2766,2.27675,2.27657,2.2767,51400000.0
2006-06-16 02:06:00,2.27642,2.27667,2.27631,2.2765,21300000.0
2006-06-16 02:07:00,2.27634,2.27654,2.27632,2.27654,50799999.0
2006-06-16 02:08:00,2.27649,2.27649,2.27641,2.27641,8800000.0
2006-06-16 02:09:00,2.2766,2.27696,2.2766,2.27693,23500000.0
2006-06-16 02:10:00,2.27688,2.27688,2.27664,2.27687,36599999.0
2006-06-16 02:11:00,2.27682,2.27696,2.27682,2.27682,27200000.0
2006-06-16 02:12:00,2.27696,2.27696,2.27668,2.27693,27400000.0
2006-06-16 02:13:00,2.27678,2.27696,2.2767,2.27675,44800000.0
2006-06-16 02:14:00,2.27677,2.2769,2.27665,2.27683,41100000.0
2006-06-16 02:15:00,2.27685,2.27685,2.27658,2.27665,25500000.0
2006-06-16 02:16:00,2.27658,2.27668,2.27658,2.27667,18000000.0
2006-06-16 02:17:00,2.27664,2.27677,2.27664,2.27673,23500000.0
2006-06-16 02:18:00,2.27672,2.27681,2.27666,2.27677,45100000.0
2006-06-16 02:19:00,2.27669,2.27686,2.27669,2.27681,24000000.0
2006-06-16 02:20:00,2.27686,2.27696,2.27671,2.27696,30700000.0
2006-06-16 02:21:00,2.27693,2.27693,2.27677,2.2768,31800000.0
2006-06-16 02:22:00,2.27695,2.27702,2.27685,2.27702,43500000.0
2006-06-16 02:23:00,2.27695,2.27695,2.27681,2.27681,28000000.0
2006-06-16 02:24:00,2.27682,2.27682,2.27664,2.27674,56600000.0
2006-06-16 02:25:00,2.27693,2.27695,2.27683,2.27684,29200000.0
2006-06-16 02:26:00,2.27707,2.27715,2.27701,2.27715,38000000.0
2006-06-16 02:27:00,2.27704,2.27717,2.27695,2.27696,41000000.0
2006-06-16 02:28:00,2.27702,2.27702,2.27679,2.2769,23400000.0
2006-06-16 02:29:00,2.27683,2.27704,2.27677,2.27677,34900000.0
2006-06-16 02:30:00,2.2769,2.27701,2.27689,2.2769,40000000.0
2006-06-16 02:31:00,2.27683,2.27699,2.2768,2.27699,40800000.0
2006-06-16 02:32:00,2.2769,2.27701,2.27685,2.27686,38200000.0
2006-06-16 02:33:00,2.27687,2.27687,2.27675,2.27675,20300000.0
2006-06-16 02:34:00,2.27686,2.27693,2.27675,2.27675,39900000.0
2006-06-16 02:35:00,2.27668,2.27691,2.27655,2.27677,23100000.0
2006-06-16 02:36:00,2.27708,2.27708,2.27683,2.27692,20900000.0
2006-06-16 02:37:00,2.27702,2.27713,2.27702,2.27707,19300000.0
2006-06-16 02:38:00,2.27715,2.27732,2.27713,2.27713,32000000.0
2006-06-16 02:39:00,2.27707,2.27714,2.27703,2.27714,25700000.0
2006-06-16 02:40:00,2.27702,2.2772,2.27701,2.2772,42600000.0
2006-06-16 02:41:00,2.27718,2.27736,2.27718,2.27725,23000000.0
2006-06-16 02:42:00,2.27707,2.27709,2.27696,2.27698,20400000.0
2006-06-16 02:43:00,2.27712,2.27717,2.27677,2.27688,23900000.0
2006-06-16 02:44:00,2.27696,2.27696,2.27666,2.27696,16000000.0
2006-06-16 02:45:00,2.27704,2.27722,2.27704,2.27715,32700000.0
2006-06-16 02:46:00,2.27719,2.27719,2.27685,2.27711,26000000.0
2006-06-16 02:47:00,2.27702,2.27702,2.27664,2.27664,20800000.0
2006-06-16 02:48:00,2.27683,2.27686,2.2767,2.27676,19800000.0
2006-06-16 02:49:00,2.27689,2.27695,2.27662,2.27684,43900000.0
2006-06-16 02:50:00,2.27694,2.27698,2.27655,2.27655,25300000.0
2006-06-16 02:51:00,2.27655,2.27677,2.27652,2.27673,26700000.0
2006-06-16 02:52:00,2.27665,2.27688,2.27661,2.27687,17000000.0
2006-06-16 02:53:00,2.27706,2.27706,2.27673,2.27673,35000000.0
2006-06-16 02:54:00,2.27677,2.27694,2.27677,2.27683,17300000.0
2006-06-16 02:55:00,2.27691,2.27703,2.27659,2.27676,38200000.0
2006-06-16 02:56:00,2.27692,2.27695,2.27665,2.27668,30000000.0
2006-06-16 02:57:00,2.2766,2.2766,2.27632,2.27632,55500000.0
2006-06-16 02:58:00,2.27628,2.27635,2.27619,2.27633,34800000.0
2006-06-16 02:59:00,2.27654,2.27654,2.27632,2.2764,31800000.0
2006-06-16 03:00:00,2.27647,2.27662,2.27639,2.27649,27600000.0
2006-06-16 03:01:00,2.27641,2.27674,2.27638,2.27674,19600000.0
2006-06-16 03:02:00,2.27681,2.27691,2.2767,2.27688,51000000.0
2006-06-16 03:03:00,2.27683,2.27689,2.27677,2.27677,34700000.0
2006-06-16 03:04:00,2.27673,2.27703,2.2767,2.27703,24100000.0
2006-06-16 03:05:00,2.27703,2.27709,2.27683,2.27692,48100000.0
2006-06-16 03:06:00,2.27685,2.27697,2.27681,2.27684,36000000.0
2006-06-16 03:07:00,2.27687,2.27687,2.2767,2.27675,36400000.0
2006-06-16 03:08:00,2.2769,2.27706,2.2769,2.27706,31699999.0
2006-06-16 03:09:00,2.27689,2.27709,2.27689,2.27692,26200000.0
2006-06-16 03:10:00,2.2771,2.27711,2.27685,2.27685,16000000.0
2006-06-16 03:11:00,2.27691,2.27715,2.27691,2.27691,23900000.0
2006-06-16 03:12:00,2.27695,2.277,2.27686,2.27686,18800000.0
2006-06-16 03:13:00,2.27677,2.27702,2.27675,2.27697,36000000.0
2006-06-16 03:14:00,2.27682,2.2769,2.27667,2.27676,53000000.0
2006-06-16 03:15:00,2.27677,2.27709,2.27673,2.27685,34000000.0
2006-06-16 03:16:00,2.27694,2.27709,2.2769,2.27696,21900000.0
2006-06-16 03:17:00,2.27702,2.27716,2.27693,2.27693,22000000.0
2006-06-16 03:18:00,2.27704,2.27726,2.27703,2.27704,29200000.0
2006-06-16 03:19:00,2.27714,2.27714,2.27684,2.27693,17300000.0
2006-06-16 03:20:00,2.27709,2.27722,2.27709,2.27718,14400000.0
2006-06-16 03:21:00,2.27706,2.27726,2.27697,2.27697,57600000.0
2006-06-16 03:22:00,2.277,2.27707,2.27693,2.27693,30000000.0
2006-06-16 03:23:00,2.27692,2.27692,2.27677,2.2768,27100000.0
2006-06-16 03:24:00,2.27683,2.27683,2.2766,2.27669,27900000.0
2006-06-16 03:25:00,2.27667,2.27685,2.27663,2.27663,23200000.0
2006-06-16 03:26:00,2.2766,2.27668,2.27649,2.27664,27000000.0
2006-06-16 03:27:00,2.27663,2.27671,2.27649,2.27654,41200000.0
2006-06-16 03:28:00,2.27665,2.27667,2.27655,2.2766,23200000.0
2006-06-16 03:29:00,2.27651,2.2767,2.27639,2.2767,24400000.0
2006-06-16 03:30:00,2.27676,2.27676,2.27656,2.27656,10400000.0
2006-06-16 03:31:00,2.27679,2.2769,2.27663,2.27666,40600000.0
2006-06-16 03:32:00,2.2767,2.2769,2.2767,2.27671,27600000.0
2006-06-16 03:33:00,2.27684,2.27703,2.27682,2.27691,40700000.0
2006-06-16 03:34:00,2.27685,2.27696,2.27658,2.2767,18800000.0
2006-06-16 03:35:00,2.27672,2.27676,2.27662,2.27676,33000000.0
2006-06-16 03:36:00,2.2769,2.27706,2.27672,2.27675,30400000.0
2006-06-16 03:37:00,2.27682,2.27696,2.27657,2.27662,16100000.0
2006-06-16 03:38:00,2.2765,2.27664,2.27648,2.27663,33700000.0
2006-06-16 03:39:00,2.27653,2.27691,2.27653,2.27678,31900000.0
2006-06-16 03:40:00,2.27672,2.27694,2.27672,2.27694,34300001.0
2006-06-16 03:41:00,2.27683,2.27699,2.27678,2.27679,31400000.0
2006-06-16 03:42:00,2.27681,2.27687,2.27669,2.27679,36000000.0
2006-06-16 03:43:00,2.27685,2.27693,2.27685,2.27688,17600000.0
2006-06-16 03:44:00,2.27673,2.27685,2.27673,2.27675,37000000.0
2006-06-16 03:45:00,2.2767,2.27683,2.2767,2.27681,32100000.0
2006-06-16 03:46:00,2.27692,2.27695,2.27681,2.27691,35100000.0
2006-06-16 03:47:00,2.27682,2.2769,2.2767,2.27675,31400000.0
2006-06-16 03:48:00,2.27685,2.27689,2.27685,2.27688,19000000.0
2006-06-16 03:49:00,2.27689,2.27707,2.27689,2.27704,30200000.0
2006-06-16 03:50:00,2.27706,2.27706,2.27695,2.27698,23700000.0
2006-06-16 03:51:00,2.27709,2.27709,2.27671,2.27672,35200000.0
2006-06-16 03:52:00,2.27668,2.27668,2.27668,2.27668,13300000.0
2006-06-16 03:53:00,2.27661,2.27671,2.27654,2.27665,39500000.0
2006-06-16 03:54:00,2.27671,2.27689,2.27671,2.27675,35300000.0
2006-06-16 03:55:00,2.27684,2.27694,2.27684,2.27692,29600000.0
2006-06-16 03:56:00,2.27673,2.27673,2.27664,2.27665,25600000.0
2006-06-16 03:57:00,2.27678,2.27682,2.27674,2.2768,13600000.0
2006-06-16 03:58:00,2.2768,2.2771,2.27677,2.2771,38400000.0
2006-06-16 03:59:00,2.27704,2.27704,2.27685,2.27699,45200000.0
2006-06-16 04:00:00,2.27686,2.27702,2.27678,2.27702,22400000.0
2006-06-16 04:01:00,2.27699,2.27713,2.27698,2.27698,13600000.0
2006-06-16 04:02:00,2.27694,2.27694,2.27666,2.27666,17600000.0
2006-06-16 04:03:00,2.2766,2.27675,2.27641,2.27641,37500000.0
2006-06-16 04:04:00,2.27653,2.27672,2.2765,2.27667,44400000.0
2006-06-16 04:05:00,2.27654,2.27662,2.27638,2.27639,26100000.0
2006-06-16 04:06:00,2.27641,2.27659,2.27641,2.27644,31300000.0
2006-06-16 04:07:00,2.27643,2.27659,2.27639,2.27659,40200000.0
2006-06-16 04:08:00,2.27666,2.27675,2.27651,2.27651,23700000.0
2006-06-16 04:09:00,2.27653,2.27653,2.27631,2.27645,14500000.0
2006-06-16 04:10:00,2.27657,2.27696,2.27657,2.27682,26900000.0
2006-06-16 04:11:00,2.27686,2.27698,2.27671,2.27698,31100001.0
2006-06-16 04:12:00,2.27698,2.27716,2.27689,2.27716,34000000.0
2006-06-16 04:13:00,2.27702,2.27711,2.27699,2.277,43700000.0
2006-06-16 04:14:00,2.27687,2.27716,2.27687,2.27716,23200000.0
2006-06-16 04:15:00,2.27701,2.27712,2.277,2.27702,36300000.0
2006-06-16 04:16:00,2.27706,2.27722,2.2769,2.27697,23700000.0
2006-06-16 04:17:00,2.27704,2.27704,2.27694,2.27698,28000000.0
2006-06-16 04:18:00,2.2772,2.2772,2.27694,2.27706,18000000.0
2006-06-16 04:19:00,2.27709,2.27709,2.27685,2.27685,16300000.0
2006-06-16 04:20:00,2.27691,2.27691,2.27684,2.27684,10000000.0
2006-06-16 04:21:00,2.2768,2.27696,2.27668,2.27696,28200000.0
2006-06-16 04:22:00,2.27695,2.27695,2.27695,2.27695,2300000.0
2006-06-16 04:23:00,2.27687,2.27702,2.27687,2.27702,34300000.0
2006-06-16 04:24:00,2.27687,2.27703,2.27686,2.27686,36200000.0
2006-06-16 04:25:00,2.27705,2.2771,2.27692,2.27692,19700000.0
2006-06-16 04:26:00,2.27703,2.27703,2.27678,2.27695,31300000.0
2006-06-16 04:27:00,2.277,2.277,2.27689,2.27692,15000000.0
2006-06-16 04:28:00,2.277,2.27708,2.27691,2.27708,18200000.0
2006-06-16 04:29:00,2.27718,2.27718,2.27695,2.27698,12000000.0
2006-06-16 04:30:00,2.27705,2.27735,2.27705,2.2773,45400000.0
2006-06-16 04:31:00,2.27723,2.27723,2.27693,2.27699,14800000.0
2006-06-16 04:32:00,2.27674,2.2769,2.27644,2.27665,33200000.0
2006-06-16 04:33:00,2.27647,2.27647,2.27612,2.27636,28800000.0
2006-06-16 04:34:00,2.27641,2.27654,2.27633,2.27639,30800000.0
2006-06-16 04:35:00,2.27643,2.27705,2.2763,2.27701,46000000.0
2006-06-16 04:36:00,2.27717,2.2772,2.27706,2.27718,23100000.0
2006-06-16 04:37:00,2.27726,2.27726,2.27713,2.27725,76900000.0
2006-06-16 04:38:00,2.27709,2.27728,2.27709,2.27714,37300001.0
2006-06-16 04:39:00,2.27704,2.27716,2.27697,2.27709,14100000.0
2006-06-16 04:40:00,2.27702,2.2772,2.27702,2.2772,28200000.0
2006-06-16 04:41:00,2.27725,2.27725,2.27725,2.27725,6300000.0
2006-06-16 04:42:00,2.27755,2.27773,2.2771,2.2771,34800000.0
2006-06-16 04:43:00,2.27711,2.27711,2.2769,2.27707,43400000.0
2006-06-16 04:44:00,2.27709,2.27723,2.27696,2.27707,21800000.0
2006-06-16 04:45:00,2.27699,2.27716,2.27699,2.27712,19600000.0
2006-06-16 04:46:00,2.27706,2.27707,2.277,2.27701,44499999.0
2006-06-16 04:47:00,2.27702,2.27722,2.27702,2.2771,17500000.0
2006-06-16 04:48:00,2.27714,2.27714,2.27696,2.27696,7900000.0
2006-06-16 04:49:00,2.2772,2.2772,2.27702,2.27707,34400000.0
2006-06-16 04:50:00,2.27704,2.27704,2.27686,2.27686,30400000.0
2006-06-16 04:51:00,2.27688,2.27702,2.27688,2.27702,33300000.0
2006-06-16 04:52:00,2.27706,2.2771,2.27696,2.2771,22200000.0
2006-06-16 04:53:00,2.27736,2.27746,2.27729,2.2773,21200000.0
2006-06-16 04:54:00,2.2771,2.27722,2.27704,2.27711,16800000.0
2006-06-16 04:55:00,2.27729,2.27767,2.27729,2.27767,47700000.0
2006-06-16 04:56:00,2.27763,2.27776,2.27752,2.2777,42700000.0
2006-06-16 04:57:00,2.27779,2.27807,2.27778,2.27778,54100000.0
2006-06-16 04:58:00,2.27763,2.27763,2.27755,2.27761,12400000.0
2006-06-16 04:59:00,2.27746,2.27751,2.27736,2.27736,31100001.0
2006-06-16 05:00:00,2.27748,2.27751,2.27726,2.27726,16200000.0
2006-06-16 05:01:00,2.27739,2.27739,2.27707,2.27707,23100000.0
2006-06-16 05:02:00,2.27702,2.27717,2.27698,2.27708,27600000.0
2006-06-16 05:03:00,2.27718,2.27724,2.27702,2.2771,68700000.0
2006-06-16 05:04:00,2.27706,2.27718,2.27697,2.27704,44200000.0
2006-06-16 05:05:00,2.27714,2.27718,2.27713,2.27713,15200000.0
2006-06-16 05:06:00,2.27713,2.27714,2.27713,2.27714,3300000.0
2006-06-16 05:07:00,2.27719,2.27729,2.27713,2.27728,32300000.0
2006-06-16 05:08:00,2.27738,2.27746,2.27716,2.27729,51300000.0
2006-06-16 05:09:00,2.27715,2.27728,2.27704,2.27713,26500000.0
2006-06-16 05:10:00,2.27724,2.27732,2.27712,2.27712,42700000.0
2006-06-16 05:11:00,2.27714,2.27744,2.27707,2.27742,45900000.0
2006-06-16 05:12:00,2.27734,2.27737,2.27708,2.27737,21700000.0
2006-06-16 05:13:00,2.27727,2.27733,2.27684,2.27697,35500000.0
2006-06-16 05:14:00,2.27695,2.27711,2.27695,2.27711,35400000.0
2006-06-16 05:15:00,2.27725,2.2773,2.27725,2.2773,5000000.0
2006-06-16 05:16:00,2.2771,2.2772,2.2771,2.2771,28100000.0
2006-06-16 05:17:00,2.27715,2.27738,2.27715,2.27722,41400000.0
2006-06-16 05:18:00,2.27723,2.27748,2.27723,2.27731,43100000.0
2006-06-16 05:19:00,2.27735,2.27771,2.27732,2.27771,46300000.0
2006-06-16 05:20:00,2.27749,2.27756,2.27734,2.27736,38100000.0
2006-06-16 05:21:00,2.27722,2.27735,2.27722,2.27725,26300000.0
2006-06-16 05:22:00,2.27715,2.27734,2.27715,2.27734,23100000.0
2006-06-16 05:23:00,2.27734,2.27751,2.27732,2.27733,39800000.0
2006-06-16 05:24:00,2.27713,2.2773,2.27712,2.2773,25500000.0
2006-06-16 05:25:00,2.27726,2.27764,2.2772,2.2774,33000000.0
2006-06-16 05:26:00,2.27746,2.2776,2.27746,2.27753,27100000.0
2006-06-16 05:27:00,2.27743,2.27745,2.27737,2.27745,14400000.0
2006-06-16 05:28:00,2.27739,2.27747,2.27733,2.27741,25200000.0
2006-06-16 05:29:00,2.27752,2.27776,2.27737,2.27776,19800000.0
2006-06-16 05:30:00,2.27773,2.27773,2.27767,2.27767,11800000.0
2006-06-16 05:31:00,2.27714,2.27726,2.27714,2.27722,39900000.0
2006-06-16 05:32:00,2.27717,2.27746,2.27717,2.27731,41900001.0
2006-06-16 05:33:00,2.27739,2.27739,2.27732,2.27736,15300000.0
2006-06-16 05:34:00,2.27721,2.27728,2.27711,2.27713,14400000.0
2006-06-16 05:35:00,2.27725,2.2773,2.2772,2.2772,17800000.0
2006-06-16 05:36:00,2.27723,2.2773,2.27713,2.27713,42500000.0
2006-06-16 05:37:00,2.27699,2.27703,2.27692,2.27696,24600000.0
2006-06-16 05:38:00,2.27705,2.2771,2.277,2.2771,10400000.0
2006-06-16 05:39:00,2.27705,2.27717,2.277,2.27712,22100000.0
2006-06-16 05:40:00,2.277,2.27725,2.277,2.27707,25700000.0
2006-06-16 05:41:00,2.2771,2.2772,2.2771,2.27712,41500000.0
2006-06-16 05:42:00,2.27705,2.2771,2.277,2.27705,31200000.0
2006-06-16 05:43:00,2.2771,2.27715,2.2771,2.27715,14900000.0
2006-06-16 05:44:00,2.27711,2.27721,2.27711,2.27713,32000000.0
2006-06-16 05:45:00,2.27723,2.27723,2.27708,2.27708,14400000.0
2006-06-16 05:46:00,2.27716,2.27716,2.27677,2.27677,37100000.0
2006-06-16 05:47:00,2.27688,2.27721,2.27688,2.27721,25400000.0
2006-06-16 05:48:00,2.27712,2.27712,2.27678,2.2769,35400000.0
2006-06-16 05:49:00,2.27689,2.27709,2.27689,2.27709,29300000.0
2006-06-16 05:50:00,2.27691,2.27708,2.27691,2.27708,29100000.0
2006-06-16 05:51:00,2.27702,2.27702,2.27695,2.27695,7200000.0
2006-06-16 05:52:00,2.27694,2.2771,2.27681,2.2771,23000000.0
2006-06-16 05:53:00,2.27705,2.27719,2.277,2.27706,33300000.0
2006-06-16 05:54:00,2.27695,2.27705,2.27687,2.27705,36400000.0
2006-06-16 05:55:00,2.2771,2.2771,2.27692,2.27704,32400000.0
2006-06-16 05:56:00,2.27697,2.27697,2.27683,2.27683,18300000.0
2006-06-16 05:57:00,2.27683,2.27708,2.27678,2.27683,36900000.0
2006-06-16 05:58:00,2.27672,2.27695,2.27672,2.27672,48900000.0
2006-06-16 05:59:00,2.2768,2.27702,2.27675,2.27702,34300000.0
2006-06-16 06:00:00,2.27689,2.27717,2.27689,2.27706,20100000.0
2006-06-16 06:01:00,2.27696,2.27702,2.2769,2.27702,14400000.0
2006-06-16 06:02:00,2.27689,2.27714,2.27689,2.27714,18800000.0
2006-06-16 06:03:00,2.27697,2.27722,2.27697,2.27713,40600000.0
2006-06-16 06:04:00,2.27705,2.27714,2.277,2.27714,63700000.0
2006-06-16 06:05:00,2.277,2.27717,2.277,2.27717,19800000.0
2006-06-16 06:06:00,2.27714,2.27714,2.27682,2.277,31900000.0
2006-06-16 06:07:00,2.27696,2.27708,2.27693,2.27693,30400000.0
2006-06-16 06:08:00,2.27709,2.27718,2.27699,2.27701,56600000.0
2006-06-16 06:09:00,2.27717,2.27747,2.27717,2.27738,34000000.0
2006-06-16 06:10:00,2.27732,2.27765,2.27723,2.27765,29300000.0
2006-06-16 06:11:00,2.27778,2.27787,2.27763,2.27763,40200000.0
2006-06-16 06:12:00,2.27752,2.27775,2.27744,2.27744,31100000.0
2006-06-16 06:13:00,2.27733,2.27742,2.27728,2.27738,48800000.0
2006-06-16 06:14:00,2.2774,2.27749,2.27731,2.27731,33700000.0
2006-06-16 06:15:00,2.27746,2.27786,2.27746,2.2777,22800000.0
2006-06-16 06:16:00,2.27778,2.27778,2.27744,2.27767,26200000.0
2006-06-16 06:17:00,2.27755,2.27755,2.27752,2.27752,19500000.0
2006-06-16 06:18:00,2.27752,2.27756,2.27744,2.27754,25100000.0
2006-06-16 06:19:00,2.27749,2.27749,2.27738,2.27738,10000000.0
2006-06-16 06:20:00,2.27738,2.27752,2.27738,2.27752,11600000.0
2006-06-16 06:21:00,2.2775,2.2776,2.2774,2.2776,32900000.0
2006-06-16 06:22:00,2.27755,2.2776,2.27746,2.2776,45900000.0
2006-06-16 06:23:00,2.2776,2.27767,2.27735,2.27735,44600000.0
2006-06-16 06:24:00,2.2774,2.27747,2.27735,2.27735,18300000.0
2006-06-16 06:25:00,2.27728,2.2775,2.27728,2.27733,47200000.0
2006-06-16 06:26:00,2.2775,2.2776,2.27742,2.27742,37900000.0
2006-06-16 06:27:00,2.2774,2.27743,2.2774,2.2774,39400000.0
2006-06-16 06:28:00,2.27743,2.27745,2.27733,2.27745,33000000.0
2006-06-16 06:29:00,2.27732,2.27753,2.27725,2.27726,38500000.0
2006-06-16 06:30:00,2.27738,2.27738,2.27725,2.27725,11900000.0
2006-06-16 06:31:00,2.27725,2.27734,2.27714,2.27733,38300000.0
2006-06-16 06:32:00,2.27736,2.27736,2.27703,2.27723,37200000.0
2006-06-16 06:33:00,2.2772,2.27747,2.2772,2.27728,33400000.0
2006-06-16 06:34:00,2.27734,2.2775,2.27727,2.2775,15100000.0
2006-06-16 06:35:00,2.27757,2.27786,2.27756,2.27757,43400000.0
2006-06-16 06:36:00,2.2775,2.27765,2.27738,2.27738,22000000.0
2006-06-16 06:37:00,2.27728,2.27731,2.27702,2.27702,21000000.0
2006-06-16 06:38:00,2.27702,2.27737,2.27702,2.27705,49700000.0
2006-06-16 06:39:00,2.27716,2.27756,2.27716,2.27726,18800000.0
2006-06-16 06:40:00,2.27737,2.27746,2.27737,2.27745,49100000.0
2006-06-16 06:41:00,2.27736,2.27736,2.27727,2.27727,10300000.0
2006-06-16 06:42:00,2.27719,2.27721,2.27707,2.27721,48500000.0
2006-06-16 06:43:00,2.27725,2.27731,2.27716,2.2772,31300000.0
2006-06-16 06:44:00,2.27712,2.27724,2.27712,2.27724,13500000.0
2006-06-16 06:45:00,2.27717,2.27736,2.27717,2.2773,21600000.0
2006-06-16 06:46:00,2.27737,2.27744,2.27724,2.27743,19000000.0
2006-06-16 06:47:00,2.27733,2.27733,2.27712,2.27722,41000000.0
2006-06-16 06:48:00,2.27723,2.2774,2.27723,2.2774,21900000.0
2006-06-16 06:49:00,2.27729,2.27739,2.27725,2.27726,18700000.0
2006-06-16 06:50:00,2.27727,2.27742,2.27727,2.2774,18400000.0
2006-06-16 06:51:00,2.27745,2.27761,2.27745,2.27761,22700000.0
2006-06-16 06:52:00,2.27764,2.27772,2.2776,2.27761,25700000.0
2006-06-16 06:53:00,2.27752,2.27752,2.2775,2.2775,10000000.0
2006-06-16 06:54:00,2.27751,2.27752,2.27732,2.27733,19000000.0
2006-06-16 06:55:00,2.27734,2.27745,2.27725,2.27725,17600000.0
2006-06-16 06:56:00,2.27733,2.27735,2.27712,2.27712,26000000.0
2006-06-16 06:57:00,2.27715,2.2772,2.27712,2.2772,12700000.0
2006-06-16 06:58:00,2.27712,2.27722,2.27705,2.27706,74000000.0
2006-06-16 06:59:00,2.27708,2.2773,2.27708,2.2773,6000000.0
2006-06-16 07:00:00,2.27722,2.27732,2.27693,2.27693,22400000.0
2006-06-16 07:01:00,2.27697,2.27708,2.27697,2.27708,7200000.0
2006-06-16 07:02:00,2.27715,2.27725,2.27715,2.27725,25200000.0
2006-06-16 07:03:00,2.27696,2.27706,2.2768,2.27687,20300000.0
2006-06-16 07:04:00,2.27679,2.27691,2.27673,2.27676,46600000.0
2006-06-16 07:05:00,2.27689,2.27696,2.2768,2.27685,11000000.0
2006-06-16 07:06:00,2.27687,2.27696,2.27672,2.27672,25300000.0
2006-06-16 07:07:00,2.27671,2.27691,2.27671,2.27681,28800000.0
2006-06-16 07:08:00,2.27668,2.27674,2.27668,2.27674,3900000.0
2006-06-16 07:09:00,2.27682,2.27698,2.27676,2.27676,26900000.0
2006-06-16 07:10:00,2.27659,2.27683,2.27659,2.27671,23100000.0
2006-06-16 07:11:00,2.2766,2.27682,2.2766,2.27678,35700000.0
2006-06-16 07:12:00,2.27666,2.27676,2.27662,2.27665,37600000.0
2006-06-16 07:13:00,2.27655,2.27672,2.27651,2.27672,51700000.0
2006-06-16 07:14:00,2.27662,2.27674,2.27661,2.27661,22600000.0
2006-06-16 07:15:00,2.27675,2.27675,2.27653,2.27655,31900000.0
2006-06-16 07:16:00,2.27661,2.27677,2.2766,2.27677,5600000.0
2006-06-16 07:17:00,2.27663,2.2768,2.27663,2.27665,38600000.0
2006-06-16 07:18:00,2.27668,2.27673,2.27662,2.2767,32800000.0
2006-06-16 07:19:00,2.27668,2.27675,2.27663,2.2767,27400000.0
2006-06-16 07:20:00,2.27668,2.27686,2.27666,2.27684,41000000.0
2006-06-16 07:21:00,2.27689,2.27693,2.27679,2.2769,24000000.0
2006-06-16 07:22:00,2.27682,2.27707,2.27677,2.27682,28900000.0
2006-06-16 07:23:00,2.27681,2.27686,2.27668,2.27668,6000000.0
2006-06-16 07:24:00,2.27679,2.27679,2.27657,2.2767,41600000.0
2006-06-16 07:25:00,2.27661,2.27675,2.27654,2.27675,22800000.0
2006-06-16 07:26:00,2.27666,2.27666,2.27639,2.27648,32000000.0
2006-06-16 07:27:00,2.27647,2.27647,2.27611,2.2762,19200000.0
2006-06-16 07:28:00,2.27611,2.27619,2.27601,2.27601,22400000.0
2006-06-16 07:29:00,2.27616,2.27651,2.27616,2.27643,20800000.0
2006-06-16 07:30:00,2.27633,2.27645,2.27621,2.27633,24000000.0
2006-06-16 07:31:00,2.2763,2.27643,2.2762,2.2762,21300000.0
2006-06-16 07:32:00,2.27639,2.27655,2.27636,2.27655,18300000.0
2006-06-16 07:33:00,2.27643,2.2769,2.27636,2.2769,17400000.0
2006-06-16 07:34:00,2.27693,2.27718,2.27693,2.27697,33400000.0
2006-06-16 07:35:00,2.27708,2.27708,2.27695,2.27695,23300000.0
2006-06-16 07:36:00,2.27693,2.27695,2.27693,2.27695,6200000.0
2006-06-16 07:37:00,2.277,2.27705,2.2769,2.2769,24000000.0
2006-06-16 07:38:00,2.27698,2.27725,2.27698,2.27725,37600000.0
2006-06-16 07:39:00,2.27712,2.27712,2.27642,2.27642,33900000.0
2006-06-16 07:40:00,2.27638,2.27698,2.27623,2.27698,30800000.0
2006-06-16 07:41:00,2.27708,2.27708,2.27635,2.27645,31000000.0
2006-06-16 07:42:00,2.27646,2.2767,2.27642,2.27666,30100000.0
2006-06-16 07:43:00,2.2767,2.27688,2.2766,2.2766,25700000.0
2006-06-16 07:44:00,2.27667,2.27679,2.27656,2.27656,19600000.0
2006-06-16 07:45:00,2.27668,2.27685,2.27663,2.27672,44600000.0
2006-06-16 07:46:00,2.27681,2.2769,2.27663,2.2769,39800000.0
2006-06-16 07:47:00,2.27687,2.27688,2.27671,2.2768,35800000.0
2006-06-16 07:48:00,2.27683,2.27725,2.27683,2.27703,45900000.0
2006-06-16 07:49:00,2.27709,2.27714,2.27688,2.27693,39700000.0
2006-06-16 07:50:00,2.27696,2.27701,2.27685,2.27686,30600000.0
2006-06-16 07:51:00,2.27689,2.27708,2.27686,2.27695,39900000.0
2006-06-16 07:52:00,2.27709,2.27715,2.27691,2.27695,31500000.0
2006-06-16 07:53:00,2.27675,2.27689,2.27643,2.27653,53799999.0
2006-06-16 07:54:00,2.27621,2.27621,2.27597,2.27604,30200000.0
2006-06-16 07:55:00,2.27598,2.27647,2.27592,2.27631,30400000.0
2006-06-16 07:56:00,2.27593,2.27593,2.27543,2.27551,65899998.0
2006-06-16 07:57:00,2.27567,2.27568,2.27545,2.27545,46600000.0
2006-06-16 07:58:00,2.27539,2.27579,2.27539,2.27579,18400000.0
2006-06-16 07:59:00,2.27597,2.27628,2.27597,2.27617,42300000.0
2006-06-16 08:00:00,2.27637,2.27643,2.27621,2.27632,43600000.0
2006-06-16 08:01:00,2.2763,2.27645,2.27618,2.27645,42700000.0
2006-06-16 08:02:00,2.27641,2.27665,2.27641,2.27665,40500000.0
2006-06-16 08:03:00,2.27646,2.27674,2.27643,2.27674,36600000.0
2006-06-16 08:04:00,2.2766,2.2768,2.27654,2.27655,41900000.0
2006-06-16 08:05:00,2.2763,2.27639,2.2763,2.2763,19700000.0
2006-06-16 08:06:00,2.27615,2.27637,2.27615,2.27618,55700000.0
2006-06-16 08:07:00,2.27611,2.27631,2.27596,2.27609,34700000.0
2006-06-16 08:08:00,2.27585,2.27585,2.27569,2.27573,39400000.0
2006-06-16 08:09:00,2.27561,2.27568,2.27524,2.27525,29600000.0
2006-06-16 08:10:00,2.27517,2.27593,2.27517,2.27582,50800000.0
2006-06-16 08:11:00,2.27587,2.27587,2.2755,2.27553,50500000.0
2006-06-16 08:12:00,2.27532,2.27557,2.27532,2.27554,44900000.0
2006-06-16 08:13:00,2.27566,2.27566,2.27527,2.27527,24700000.0
2006-06-16 08:14:00,2.27557,2.27559,2.27534,2.27555,32000000.0
2006-06-16 08:15:00,2.2758,2.2758,2.27562,2.27576,24200000.0
2006-06-16 08:16:00,2.27576,2.27608,2.27571,2.27608,11900000.0
2006-06-16 08:17:00,2.27627,2.27663,2.27627,2.27645,34500000.0
2006-06-16 08:18:00,2.27664,2.27664,2.27625,2.27637,23300000.0
2006-06-16 08:19:00,2.27656,2.27693,2.27648,2.27676,41100000.0
2006-06-16 08:20:00,2.27656,2.27671,2.27651,2.27666,41400000.0
2006-06-16 08:21:00,2.27674,2.27721,2.27674,2.27721,45100000.0
2006-06-16 08:22:00,2.27702,2.27723,2.27682,2.27704,27400000.0
2006-06-16 08:23:00,2.27712,2.27716,2.27698,2.27701,27400000.0
2006-06-16 08:24:00,2.27686,2.27686,2.27633,2.27633,46800000.0
2006-06-16 08:25:00,2.27659,2.27674,2.27639,2.27654,48400000.0
2006-06-16 08:26:00,2.27651,2.2768,2.2765,2.27676,18800000.0
2006-06-16 08:27:00,2.27687,2.27687,2.27645,2.2765,28600000.0
2006-06-16 08:28:00,2.27664,2.27721,2.27664,2.2769,43800000.0
2006-06-16 08:29:00,2.27684,2.27695,2.2766,2.27695,42900000.0
2006-06-16 08:30:00,2.2771,2.27744,2.27703,2.27718,24600000.0
2006-06-16 08:31:00,2.27739,2.27767,2.27718,2.2776,61200000.0
2006-06-16 08:32:00,2.27767,2.27782,2.27761,2.27761,35900000.0
2006-06-16 08:33:00,2.27759,2.27764,2.27742,2.27752,37700000.0
2006-06-16 08:34:00,2.27754,2.27781,2.27732,2.27732,34500000.0
2006-06-16 08:35:00,2.27723,2.27748,2.27723,2.27727,41700000.0
2006-06-16 08:36:00,2.27722,2.27722,2.27678,2.27678,50900001.0
2006-06-16 08:37:00,2.27679,2.27697,2.2767,2.27678,23600000.0
2006-06-16 08:38:00,2.27691,2.27707,2.27688,2.27699,27000000.0
2006-06-16 08:39:00,2.2769,2.27732,2.2769,2.27725,42800000.0
2006-06-16 08:40:00,2.27718,2.27737,2.27714,2.27737,20900000.0
2006-06-16 08:41:00,2.27721,2.27726,2.27704,2.27715,24300000.0
2006-06-16 08:42:00,2.27712,2.27714,2.27703,2.27714,18200000.0
2006-06-16 08:43:00,2.27722,2.27731,2.27705,2.27705,49700001.0
2006-06-16 08:44:00,2.27709,2.27733,2.27698,2.27713,44900000.0
2006-06-16 08:45:00,2.27703,2.27724,2.27684,2.27724,46799999.0
2006-06-16 08:46:00,2.27731,2.27759,2.27731,2.2775,28800000.0
2006-06-16 08:47:00,2.27757,2.27757,2.27713,2.27713,31900000.0
2006-06-16 08:48:00,2.27717,2.2773,2.27695,2.27695,29000000.0
2006-06-16 08:49:00,2.27708,2.27713,2.27706,2.27712,31400000.0
2006-06-16 08:50:00,2.27709,2.27733,2.27709,2.27712,20000000.0
2006-06-16 08:51:00,2.27696,2.27711,2.27653,2.27653,28800000.0
2006-06-16 08:52:00,2.27664,2.27694,2.27608,2.27611,33300000.0
2006-06-16 08:53:00,2.27625,2.27654,2.27574,2.27588,55100000.0
2006-06-16 08:54:00,2.27577,2.27605,2.27569,2.27594,27800000.0
2006-06-16 08:55:00,2.27597,2.27597,2.27555,2.27555,23100000.0
2006-06-16 08:56:00,2.27526,2.27557,2.27526,2.27545,23900000.0
2006-06-16 08:57:00,2.27549,2.2763,2.27549,2.27625,44100000.0
2006-06-16 08:58:00,2.27659,2.27673,2.27659,2.27664,29300000.0
2006-06-16 08:59:00,2.27657,2.27678,2.27622,2.27678,33100000.0
2006-06-16 09:00:00,2.27687,2.27695,2.2759,2.27621,36300000.0
2006-06-16 09:01:00,2.27634,2.27647,2.27619,2.27647,15000000.0
2006-06-16 09:02:00,2.27646,2.27664,2.2762,2.2762,28500000.0
2006-06-16 09:03:00,2.27609,2.2762,2.27593,2.27593,27100000.0
2006-06-16 09:04:00,2.27596,2.27596,2.27536,2.2755,38700000.0
2006-06-16 09:05:00,2.27535,2.27552,2.27535,2.27545,32300000.0
2006-06-16 09:06:00,2.27544,2.27544,2.27517,2.27533,23000000.0
2006-06-16 09:07:00,2.2754,2.2754,2.27521,2.27537,18000000.0
2006-06-16 09:08:00,2.27551,2.27563,2.27545,2.27561,37700000.0
2006-06-16 09:09:00,2.27547,2.2756,2.27535,2.2756,47600001.0
2006-06-16 09:10:00,2.27567,2.27573,2.27567,2.27573,16600000.0
2006-06-16 09:11:00,2.27595,2.27601,2.27566,2.27599,16100000.0
2006-06-16 09:12:00,2.27622,2.27666,2.27622,2.27651,22400000.0
2006-06-16 09:13:00,2.27668,2.27684,2.27664,2.27684,28100000.0
2006-06-16 09:14:00,2.27684,2.27719,2.27684,2.27705,25200000.0
2006-06-16 09:15:00,2.27694,2.27694,2.27677,2.27687,21000000.0
2006-06-16 09:16:00,2.27678,2.27694,2.27672,2.27684,41600000.0
2006-06-16 09:17:00,2.2769,2.277,2.27682,2.2769,13300000.0
2006-06-16 09:18:00,2.27687,2.27706,2.27683,2.27687,55700000.0
2006-06-16 09:19:00,2.27684,2.27704,2.27673,2.27673,30800000.0
2006-06-16 09:20:00,2.27678,2.27695,2.27671,2.27678,14500000.0
2006-06-16 09:21:00,2.27693,2.27693,2.27678,2.27678,33300000.0
2006-06-16 09:22:00,2.27692,2.27729,2.27678,2.27678,50300000.0
2006-06-16 09:23:00,2.27662,2.27688,2.27662,2.27686,28000000.0
2006-06-16 09:24:00,2.27662,2.2767,2.27646,2.27666,42800000.0
2006-06-16 09:25:00,2.27649,2.27656,2.27625,2.27636,39100000.0
2006-06-16 09:26:00,2.27646,2.2765,2.27637,2.27641,32200000.0
2006-06-16 09:27:00,2.27661,2.27661,2.27637,2.2765,48700000.0
2006-06-16 09:28:00,2.27652,2.27652,2.27638,2.27638,28500000.0
2006-06-16 09:29:00,2.27627,2.27644,2.27619,2.27628,23200000.0
2006-06-16 09:30:00,2.27623,2.27645,2.27608,2.27608,29100000.0
2006-06-16 09:31:00,2.27609,2.27616,2.27599,2.27599,19600000.0
2006-06-16 09:32:00,2.27591,2.27605,2.27577,2.27578,48900000.0
2006-06-16 09:33:00,2.27577,2.27608,2.27568,2.27576,41800000.0
2006-06-16 09:34:00,2.27568,2.2761,2.27568,2.2761,35000000.0
2006-06-16 09:35:00,2.276,2.27623,2.27596,2.27622,40700000.0
2006-06-16 09:36:00,2.27612,2.27634,2.2761,2.27622,39000000.0
2006-06-16 09:37:00,2.27623,2.27632,2.27611,2.27627,42900000.0
2006-06-16 09:38:00,2.27624,2.27635,2.27609,2.27635,36000000.0
2006-06-16 09:39:00,2.27628,2.27648,2.27623,2.27624,46200000.0
2006-06-16 09:40:00,2.27613,2.27622,2.27606,2.27622,27500000.0
2006-06-16 09:41:00,2.2764,2.2764,2.27605,2.27619,38800000.0
2006-06-16 09:42:00,2.276,2.27609,2.27573,2.27591,32400000.0
2006-06-16 09:43:00,2.27596,2.27596,2.27547,2.27547,34300000.0
2006-06-16 09:44:00,2.27555,2.27567,2.27553,2.27561,37100000.0
2006-06-16 09:45:00,2.27551,2.27565,2.2753,2.2753,37500000.0
2006-06-16 09:46:00,2.27542,2.27555,2.27536,2.27549,37900000.0
2006-06-16 09:47:00,2.2753,2.27563,2.2753,2.27563,25200000.0
2006-06-16 09:48:00,2.27568,2.27588,2.27568,2.2758,48400000.0
2006-06-16 09:49:00,2.27599,2.27614,2.27597,2.276,26400000.0
2006-06-16 09:50:00,2.27594,2.27594,2.27576,2.27576,3700000.0
2006-06-16 09:51:00,2.27583,2.27583,2.2756,2.27574,16700000.0
2006-06-16 09:52:00,2.27581,2.27581,2.27558,2.2757,37700000.0
2006-06-16 09:53:00,2.27576,2.27586,2.27576,2.27586,3000000.0
2006-06-16 09:54:00,2.27583,2.27595,2.27564,2.27564,44900000.0
2006-06-16 09:55:00,2.27565,2.27568,2.27542,2.27568,24100000.0
2006-06-16 09:56:00,2.27571,2.27581,2.27532,2.27537,31500000.0
2006-06-16 09:57:00,2.27541,2.27558,2.27534,2.27536,34000000.0
2006-06-16 09:58:00,2.27542,2.27553,2.2752,2.27553,37800000.0
2006-06-16 09:59:00,2.27564,2.27564,2.27525,2.27528,36900000.0
2006-06-16 10:00:00,2.2753,2.2755,2.2752,2.2752,22000000.0
2006-06-16 10:01:00,2.27535,2.27571,2.27525,2.27571,35100000.0
2006-06-16 10:02:00,2.27581,2.27581,2.2754,2.2754,20900000.0
2006-06-16 10:03:00,2.2754,2.27553,2.27531,2.27535,25400000.0
2006-06-16 10:04:00,2.27558,2.27575,2.27546,2.27558,35100000.0
2006-06-16 10:05:00,2.27565,2.27576,2.27565,2.27574,15800000.0
2006-06-16 10:06:00,2.27571,2.27571,2.27553,2.27554,24800000.0
2006-06-16 10:07:00,2.27575,2.27619,2.27564,2.27605,56300000.0
2006-06-16 10:08:00,2.27613,2.27628,2.27596,2.27614,27700000.0
2006-06-16 10:09:00,2.27629,2.27652,2.27592,2.2761,47400000.0
2006-06-16 10:10:00,2.27631,2.27674,2.27626,2.27647,57600000.0
2006-06-16 10:11:00,2.27627,2.27636,2.27613,2.27634,27200000.0
2006-06-16 10:12:00,2.27635,2.2766,2.27632,2.2766,27100000.0
2006-06-16 10:13:00,2.27637,2.27637,2.276,2.27608,20600000.0
2006-06-16 10:14:00,2.27593,2.27608,2.27589,2.27597,36500000.0
2006-06-16 10:15:00,2.27621,2.27632,2.27604,2.27616,30800000.0
2006-06-16 10:16:00,2.27606,2.27622,2.27606,2.27622,39800000.0
2006-06-16 10:17:00,2.27626,2.27626,2.27571,2.27603,51100000.0
2006-06-16 10:18:00,2.2758,2.27583,2.27546,2.27557,33200000.0
2006-06-16 10:19:00,2.27532,2.27588,2.27532,2.27565,43800000.0
2006-06-16 10:20:00,2.27567,2.27587,2.27567,2.27587,16600000.0
2006-06-16 10:21:00,2.27596,2.27596,2.27562,2.27577,20400000.0
2006-06-16 10:22:00,2.27581,2.27637,2.27581,2.27636,50700000.0
2006-06-16 10:23:00,2.27636,2.27655,2.27612,2.27655,27800000.0
2006-06-16 10:24:00,2.27673,2.27719,2.27668,2.27717,60400000.0
2006-06-16 10:25:00,2.27706,2.27737,2.27705,2.27727,38200000.0
2006-06-16 10:26:00,2.2773,2.2773,2.27703,2.27703,16800000.0
2006-06-16 10:27:00,2.27694,2.2771,2.2768,2.2769,36800000.0
2006-06-16 10:28:00,2.27684,2.27698,2.27683,2.27692,30600000.0
2006-06-16 10:29:00,2.27705,2.27724,2.27694,2.27724,36200000.0
2006-06-16 10:30:00,2.27708,2.27708,2.27682,2.27682,26300000.0
2006-06-16 10:31:00,2.27677,2.27689,2.27659,2.27665,39499999.0
2006-06-16 10:32:00,2.27655,2.27689,2.27655,2.27689,44400000.0
2006-06-16 10:33:00,2.27685,2.27702,2.27675,2.27677,37300000.0
2006-06-16 10:34:00,2.2769,2.27719,2.2769,2.2771,25900000.0
2006-06-16 10:35:00,2.27714,2.27743,2.27702,2.27743,19300000.0
2006-06-16 10:36:00,2.27751,2.27756,2.27738,2.27756,24100000.0
2006-06-16 10:37:00,2.27771,2.27771,2.27742,2.2775,43500000.0
2006-06-16 10:38:00,2.27759,2.2776,2.27738,2.2776,19400000.0
2006-06-16 10:39:00,2.27762,2.27779,2.27722,2.27722,30000000.0
2006-06-16 10:40:00,2.27717,2.27738,2.27702,2.27702,34400000.0
2006-06-16 10:41:00,2.27706,2.27713,2.27683,2.27713,40400000.0
2006-06-16 10:42:00,2.27724,2.2773,2.27708,2.2773,51000000.0
2006-06-16 10:43:00,2.27712,2.27731,2.27704,2.27716,29300000.0
2006-06-16 10:44:00,2.27693,2.27707,2.27691,2.27698,64300000.0
2006-06-16 10:45:00,2.27697,2.27707,2.27676,2.27685,45400000.0
2006-06-16 10:46:00,2.27684,2.27693,2.27662,2.27665,59700001.0
2006-06-16 10:47:00,2.27659,2.27696,2.27659,2.27696,23200000.0
2006-06-16 10:48:00,2.2771,2.2773,2.27697,2.27721,31400000.0
2006-06-16 10:49:00,2.2774,2.27769,2.2774,2.27769,41400000.0
2006-06-16 10:50:00,2.27754,2.27754,2.27737,2.27739,14800000.0
2006-06-16 10:51:00,2.27742,2.27754,2.27728,2.27744,40000000.0
2006-06-16 10:52:00,2.2774,2.2774,2.2769,2.27696,51700000.0
2006-06-16 10:53:00,2.27688,2.27709,2.27678,2.27689,29200000.0
2006-06-16 10:54:00,2.2768,2.27692,2.2768,2.27687,30300000.0
2006-06-16 10:55:00,2.27686,2.27708,2.27681,2.27708,35200000.0
2006-06-16 10:56:00,2.27701,2.27738,2.27701,2.27738,24600000.0
2006-06-16 10:57:00,2.27738,2.27754,2.27716,2.2773,54500000.0
2006-06-16 10:58:00,2.27721,2.27721,2.27693,2.27693,23200000.0
2006-06-16 10:59:00,2.2771,2.2773,2.27703,2.27728,40000000.0
2006-06-16 11:00:00,2.27722,2.27757,2.27712,2.27735,21200000.0
2006-06-16 11:01:00,2.27727,2.27727,2.27712,2.27726,38100000.0
2006-06-16 11:02:00,2.27722,2.27723,2.27688,2.27723,37100000.0
2006-06-16 11:03:00,2.27732,2.27739,2.27697,2.277,45200000.0
2006-06-16 11:04:00,2.27685,2.2769,2.27665,2.27665,86999999.0
2006-06-16 11:05:00,2.27663,2.27699,2.27652,2.27652,53000000.0
2006-06-16 11:06:00,2.27677,2.27682,2.27629,2.27645,27400000.0
2006-06-16 11:07:00,2.27625,2.27625,2.27609,2.27613,41800000.0
2006-06-16 11:08:00,2.27612,2.27632,2.2761,2.2761,21500000.0
2006-06-16 11:09:00,2.27608,2.27643,2.27608,2.27637,33100000.0
2006-06-16 11:10:00,2.27638,2.27639,2.27615,2.27617,33800000.0
2006-06-16 11:11:00,2.27625,2.2763,2.27607,2.27625,33900001.0
2006-06-16 11:12:00,2.27634,2.27661,2.27634,2.27652,22000000.0
2006-06-16 11:13:00,2.27659,2.2768,2.27653,2.27673,38600000.0
2006-06-16 11:14:00,2.27676,2.27676,2.2762,2.2762,56300000.0
2006-06-16 11:15:00,2.27613,2.27637,2.27613,2.27637,60300000.0
2006-06-16 11:16:00,2.27621,2.27634,2.27621,2.27623,30300000.0
2006-06-16 11:17:00,2.27629,2.27643,2.27612,2.27616,50800000.0
2006-06-16 11:18:00,2.27633,2.27636,2.27625,2.27627,19500000.0
2006-06-16 11:19:00,2.27611,2.27623,2.276,2.27607,65600000.0
2006-06-16 11:20:00,2.27616,2.27643,2.27599,2.27643,56500000.0
2006-06-16 11:21:00,2.27642,2.27659,2.27637,2.27659,39900000.0
2006-06-16 11:22:00,2.27638,2.27638,2.27557,2.27557,22700000.0
2006-06-16 11:23:00,2.27554,2.27561,2.27536,2.27545,38700000.0
2006-06-16 11:24:00,2.27571,2.27572,2.27527,2.27527,28000000.0
2006-06-16 11:25:00,2.2751,2.27522,2.27499,2.27499,46100000.0
2006-06-16 11:26:00,2.27489,2.27511,2.27483,2.275,49700000.0
2006-06-16 11:27:00,2.27498,2.27518,2.27497,2.27511,25600000.0
2006-06-16 11:28:00,2.27519,2.27519,2.275,2.27516,56900000.0
2006-06-16 11:29:00,2.27511,2.27511,2.27476,2.27492,33500000.0
2006-06-16 11:30:00,2.27504,2.27548,2.27504,2.27548,21000000.0
2006-06-16 11:31:00,2.27538,2.27562,2.27515,2.27562,31000000.0
2006-06-16 11:32:00,2.2754,2.27558,2.27528,2.27558,26200000.0
2006-06-16 11:33:00,2.27547,2.27585,2.27546,2.27585,27800000.0
2006-06-16 11:34:00,2.27594,2.27624,2.27586,2.27623,54100000.0
2006-06-16 11:35:00,2.27641,2.27651,2.27611,2.27611,27700000.0
2006-06-16 11:36:00,2.27619,2.27641,2.27603,2.27616,39500000.0
2006-06-16 11:37:00,2.27618,2.27625,2.27612,2.27612,28300000.0
2006-06-16 11:38:00,2.27604,2.27637,2.27604,2.2762,57700000.0
2006-06-16 11:39:00,2.27616,2.2762,2.27604,2.2762,46500000.0
2006-06-16 11:40:00,2.27614,2.27638,2.27614,2.27637,26000000.0
2006-06-16 11:41:00,2.27618,2.27646,2.27618,2.27635,34300000.0
2006-06-16 11:42:00,2.27635,2.27657,2.27633,2.27657,42000000.0
2006-06-16 11:43:00,2.27654,2.27661,2.27644,2.27648,14600000.0
2006-06-16 11:44:00,2.27644,2.2766,2.27644,2.2766,27400000.0
2006-06-16 11:45:00,2.27661,2.27661,2.27634,2.27638,27200000.0
2006-06-16 11:46:00,2.27661,2.27699,2.27661,2.27679,22000000.0
2006-06-16 11:47:00,2.27695,2.27695,2.27676,2.2768,27300000.0
2006-06-16 11:48:00,2.27667,2.27683,2.27646,2.27683,20000000.0
2006-06-16 11:49:00,2.27687,2.27703,2.27674,2.27684,38500000.0
2006-06-16 11:50:00,2.27665,2.27665,2.27649,2.27654,25100000.0
2006-06-16 11:51:00,2.27684,2.27697,2.27641,2.27697,40600000.0
2006-06-16 11:52:00,2.27717,2.27717,2.27685,2.27702,33500000.0
2006-06-16 11:53:00,2.27705,2.27723,2.27678,2.27692,45300000.0
2006-06-16 11:54:00,2.27685,2.27697,2.27676,2.27682,55800000.0
2006-06-16 11:55:00,2.2766,2.27672,2.27631,2.27631,29000000.0
2006-06-16 11:56:00,2.27628,2.27634,2.27595,2.27595,45600000.0
2006-06-16 11:57:00,2.27599,2.27628,2.27593,2.27622,38000000.0
2006-06-16 11:58:00,2.27619,2.27646,2.27601,2.27646,40700000.0
2006-06-16 11:59:00,2.27656,2.27694,2.27646,2.27694,43300000.0
2006-06-16 12:00:00,2.27704,2.27715,2.27701,2.27701,40600000.0
2006-06-16 12:01:00,2.27708,2.2775,2.27708,2.2775,37000000.0
2006-06-16 12:02:00,2.27749,2.27768,2.27744,2.27744,25000000.0
2006-06-16 12:03:00,2.2774,2.27748,2.27731,2.27748,27800000.0
2006-06-16 12:04:00,2.27745,2.27748,2.27728,2.27728,20900000.0
2006-06-16 12:05:00,2.27735,2.27735,2.27708,2.27716,31700000.0
2006-06-16 12:06:00,2.27738,2.27739,2.27709,2.27728,28200000.0
2006-06-16 12:07:00,2.27731,2.27732,2.27699,2.27699,55500000.0
2006-06-16 12:08:00,2.27695,2.27713,2.27688,2.27701,58000001.0
2006-06-16 12:09:00,2.27699,2.27708,2.2768,2.2768,25600000.0
2006-06-16 12:10:00,2.27674,2.27674,2.27655,2.27662,28000000.0
2006-06-16 12:11:00,2.27658,2.27658,2.27629,2.27629,12800000.0
2006-06-16 12:12:00,2.27637,2.27637,2.27577,2.27579,48500000.0
2006-06-16 12:13:00,2.27548,2.27572,2.27533,2.27535,32500000.0
2006-06-16 12:14:00,2.27524,2.27542,2.27513,2.27525,48700000.0
2006-06-16 12:15:00,2.2753,2.27551,2.27514,2.27536,24300000.0
2006-06-16 12:16:00,2.27541,2.27565,2.27541,2.27556,40200000.0
2006-06-16 12:17:00,2.27568,2.27598,2.27566,2.27581,27300000.0
2006-06-16 12:18:00,2.276,2.27625,2.27585,2.27588,35700000.0
2006-06-16 12:19:00,2.27586,2.27627,2.27586,2.27613,26700000.0
2006-06-16 12:20:00,2.27603,2.27621,2.27603,2.27605,53300000.0
2006-06-16 12:21:00,2.27583,2.2759,2.27568,2.27568,24400000.0
2006-06-16 12:22:00,2.27583,2.27599,2.27554,2.27559,23200000.0
2006-06-16 12:23:00,2.27577,2.27577,2.27542,2.27564,27600000.0
2006-06-16 12:24:00,2.27572,2.27575,2.27553,2.27554,28200000.0
2006-06-16 12:25:00,2.27568,2.27575,2.27551,2.27561,44800000.0
2006-06-16 12:26:00,2.27558,2.27585,2.27558,2.27585,16700000.0
2006-06-16 12:27:00,2.27594,2.27612,2.27587,2.27596,40400000.0
2006-06-16 12:28:00,2.27597,2.27622,2.27596,2.27622,26200000.0
2006-06-16 12:29:00,2.27623,2.27623,2.27586,2.276,42200000.0
2006-06-16 12:30:00,2.27608,2.27616,2.27586,2.27616,29300000.0
2006-06-16 12:31:00,2.27628,2.27632,2.2761,2.27613,29100000.0
2006-06-16 12:32:00,2.27615,2.27666,2.27613,2.27666,16000000.0
2006-06-16 12:33:00,2.27651,2.27678,2.27651,2.27661,83800000.0
2006-06-16 12:34:00,2.2765,2.27668,2.27639,2.27668,12900000.0
2006-06-16 12:35:00,2.27665,2.27665,2.27638,2.27651,16500000.0
2006-06-16 12:36:00,2.27655,2.27666,2.27646,2.27646,32600000.0
2006-06-16 12:37:00,2.27653,2.27677,2.27641,2.27667,29500000.0
2006-06-16 12:38:00,2.27665,2.27678,2.27644,2.27655,28200000.0
2006-06-16 12:39:00,2.27656,2.27662,2.27652,2.27653,34000000.0
2006-06-16 12:40:00,2.27649,2.27666,2.27624,2.27627,43600000.0
2006-06-16 12:41:00,2.27629,2.27657,2.27625,2.27647,32700000.0
2006-06-16 12:42:00,2.27638,2.2765,2.27626,2.27626,54300000.0
2006-06-16 12:43:00,2.2763,2.27663,2.2763,2.27656,13400000.0
2006-06-16 12:44:00,2.27659,2.27677,2.27649,2.27671,52200000.0
2006-06-16 12:45:00,2.27676,2.27685,2.27634,2.27652,45700000.0
2006-06-16 12:46:00,2.27629,2.27652,2.27623,2.27652,25600000.0
2006-06-16 12:47:00,2.27651,2.27673,2.27641,2.27657,52400000.0
2006-06-16 12:48:00,2.27658,2.2766,2.27626,2.27648,57200000.0
2006-06-16 12:49:00,2.27667,2.27673,2.27636,2.27649,33300000.0
2006-06-16 12:50:00,2.2765,2.27658,2.27632,2.27656,18500000.0
2006-06-16 12:51:00,2.27644,2.27682,2.27643,2.27659,27900000.0
2006-06-16 12:52:00,2.27666,2.27672,2.27641,2.27642,34700000.0
2006-06-16 12:53:00,2.2769,2.27693,2.2768,2.27692,35700000.0
2006-06-16 12:54:00,2.27675,2.27694,2.27675,2.2768,11700000.0
2006-06-16 12:55:00,2.27683,2.27715,2.27683,2.27707,28400000.0
2006-06-16 12:56:00,2.27686,2.27717,2.27673,2.27707,28900000.0
2006-06-16 12:57:00,2.27702,2.27743,2.27702,2.27737,22900000.0
2006-06-16 12:58:00,2.27745,2.27757,2.27744,2.27744,28500000.0
2006-06-16 12:59:00,2.27755,2.27779,2.27746,2.27779,52000000.0
2006-06-16 13:00:00,2.27766,2.27834,2.27757,2.27814,37200000.0
2006-06-16 13:01:00,2.27825,2.27825,2.27793,2.27805,58000000.0
2006-06-16 13:02:00,2.27801,2.27801,2.27761,2.27761,48300000.0
2006-06-16 13:03:00,2.27745,2.2779,2.27745,2.27771,34700000.0
2006-06-16 13:04:00,2.27765,2.2778,2.27756,2.2778,20400000.0
2006-06-16 13:05:00,2.27779,2.278,2.27762,2.27793,52299999.0
2006-06-16 13:06:00,2.27779,2.27779,2.27756,2.27756,26500000.0
2006-06-16 13:07:00,2.27757,2.27766,2.27738,2.27738,44300000.0
2006-06-16 13:08:00,2.27748,2.27787,2.27748,2.27778,18200000.0
2006-06-16 13:09:00,2.2778,2.27788,2.27758,2.2777,29200000.0
2006-06-16 13:10:00,2.2778,2.27799,2.2777,2.2778,53400000.0
2006-06-16 13:11:00,2.27785,2.27795,2.2777,2.2779,41200000.0
2006-06-16 13:12:00,2.27796,2.27809,2.2778,2.2778,29800000.0
2006-06-16 13:13:00,2.27769,2.27791,2.27765,2.27766,41500000.0
2006-06-16 13:14:00,2.27756,2.27758,2.27746,2.27758,53500000.0
2006-06-16 13:15:00,2.27738,2.27738,2.27695,2.27734,63200000.0
2006-06-16 13:16:00,2.27721,2.27733,2.27714,2.27721,32100000.0
2006-06-16 13:17:00,2.2772,2.2772,2.27692,2.27692,28900000.0
2006-06-16 13:18:00,2.27698,2.27719,2.27694,2.27698,52200000.0
2006-06-16 13:19:00,2.27699,2.27699,2.2767,2.27674,22900000.0
2006-06-16 13:20:00,2.27676,2.27705,2.27676,2.27689,31200000.0
2006-06-16 13:21:00,2.27697,2.27702,2.27679,2.27685,41300000.0
2006-06-16 13:22:00,2.27686,2.27698,2.27682,2.27698,36100000.0
2006-06-16 13:23:00,2.27697,2.27706,2.27677,2.27683,42100000.0
2006-06-16 13:24:00,2.27681,2.27699,2.27681,2.27684,23200000.0
2006-06-16 13:25:00,2.2769,2.27704,2.27663,2.27672,58499999.0
2006-06-16 13:26:00,2.27684,2.27734,2.27673,2.27734,33200000.0
2006-06-16 13:27:00,2.27736,2.27754,2.27718,2.27739,41700000.0
2006-06-16 13:28:00,2.27743,2.27757,2.27739,2.27742,44500000.0
2006-06-16 13:29:00,2.27749,2.27755,2.27729,2.2773,54100001.0
2006-06-16 13:30:00,2.27721,2.27743,2.27709,2.27735,28300000.0
2006-06-16 13:31:00,2.27728,2.27733,2.27714,2.27733,37600000.0
2006-06-16 13:32:00,2.27719,2.27729,2.27702,2.27714,51400000.0
2006-06-16 13:33:00,2.27717,2.27738,2.27715,2.27724,52000000.0
2006-06-16 13:34:00,2.27719,2.27731,2.27718,2.27718,43300000.0
2006-06-16 13:35:00,2.27726,2.27732,2.2771,2.2771,39900000.0
2006-06-16 13:36:00,2.27698,2.27717,2.2769,2.27709,40000000.0
2006-06-16 13:37:00,2.27676,2.27676,2.27645,2.27658,33500000.0
2006-06-16 13:38:00,2.27678,2.27678,2.2764,2.27658,36300000.0
2006-06-16 13:39:00,2.27662,2.27662,2.27619,2.27637,71600000.0
2006-06-16 13:40:00,2.27653,2.27693,2.27653,2.27671,30300000.0
2006-06-16 13:41:00,2.27666,2.27722,2.27666,2.27722,26400000.0
2006-06-16 13:42:00,2.2774,2.2775,2.27723,2.2775,38500000.0
2006-06-16 13:43:00,2.27739,2.27755,2.27716,2.27735,60800000.0
2006-06-16 13:44:00,2.27745,2.27745,2.27698,2.27698,31800000.0
2006-06-16 13:45:00,2.27706,2.27724,2.27706,2.27717,33700000.0
2006-06-16 13:46:00,2.2773,2.27745,2.27716,2.27745,66100002.0
2006-06-16 13:47:00,2.27739,2.27739,2.2771,2.27715,39100000.0
2006-06-16 13:48:00,2.27715,2.2774,2.27713,2.27713,30300000.0
2006-06-16 13:49:00,2.27733,2.27741,2.2773,2.2773,26600000.0
2006-06-16 13:50:00,2.27726,2.2773,2.27705,2.27724,36000000.0
2006-06-16 13:51:00,2.27704,2.27715,2.2769,2.2769,20400000.0
2006-06-16 13:52:00,2.27713,2.27718,2.27691,2.27714,37500000.0
2006-06-16 13:53:00,2.27706,2.27706,2.27681,2.277,34100000.0
2006-06-16 13:54:00,2.27704,2.27754,2.27704,2.27754,32000000.0
2006-06-16 13:55:00,2.27751,2.27753,2.27741,2.27753,28000000.0
2006-06-16 13:56:00,2.27742,2.2776,2.27742,2.2775,29200000.0
2006-06-16 13:57:00,2.27769,2.27781,2.27763,2.27781,22300000.0
2006-06-16 13:58:00,2.27768,2.27819,2.27763,2.27819,45700000.0
2006-06-16 13:59:00,2.27811,2.27826,2.27799,2.27799,13200000.0
2006-06-16 14:00:00,2.27783,2.27794,2.27769,2.27794,28600000.0
2006-06-16 14:01:00,2.27799,2.27799,2.27744,2.27762,34800000.0
2006-06-16 14:02:00,2.27777,2.27848,2.27777,2.27832,24000000.0
2006-06-16 14:03:00,2.27844,2.27847,2.27821,2.2783,35000000.0
2006-06-16 14:04:00,2.27823,2.27866,2.27823,2.27856,41800000.0
2006-06-16 14:05:00,2.27835,2.27862,2.27829,2.27845,34800000.0
2006-06-16 14:06:00,2.27851,2.27863,2.27833,2.27845,22300000.0
2006-06-16 14:07:00,2.2786,2.2788,2.27837,2.27849,27800000.0
2006-06-16 14:08:00,2.27864,2.27864,2.27837,2.27846,40400000.0
2006-06-16 14:09:00,2.27859,2.27869,2.27843,2.27853,20600000.0
2006-06-16 14:10:00,2.27843,2.27875,2.27836,2.27862,66700000.0
2006-06-16 14:11:00,2.27863,2.27876,2.27849,2.27853,40600000.0
2006-06-16 14:12:00,2.27878,2.27878,2.27843,2.27853,48000000.0
2006-06-16 14:13:00,2.27874,2.2789,2.2784,2.27883,58400000.0
2006-06-16 14:14:00,2.27904,2.27908,2.27869,2.27872,38800000.0
2006-06-16 14:15:00,2.27853,2.27882,2.27853,2.27882,38200000.0
2006-06-16 14:16:00,2.27857,2.27857,2.27825,2.27838,36100000.0
2006-06-16 14:17:00,2.27823,2.27838,2.27812,2.27813,41100000.0
2006-06-16 14:18:00,2.27808,2.27828,2.27792,2.27806,64600000.0
2006-06-16 14:19:00,2.27797,2.2782,2.27797,2.27812,54400000.0
2006-06-16 14:20:00,2.27839,2.27867,2.27831,2.27867,39400000.0
2006-06-16 14:21:00,2.2787,2.27878,2.27835,2.27835,33500000.0
2006-06-16 14:22:00,2.27822,2.27835,2.27802,2.27805,25000000.0
2006-06-16 14:23:00,2.27792,2.27806,2.27785,2.278,44800000.0
2006-06-16 14:24:00,2.27785,2.27831,2.27785,2.27831,31700000.0
2006-06-16 14:25:00,2.27815,2.27841,2.27811,2.27817,30700000.0
2006-06-16 14:26:00,2.27814,2.27842,2.27799,2.27799,70100000.0
2006-06-16 14:27:00,2.27801,2.27811,2.2778,2.27796,22700000.0
2006-06-16 14:28:00,2.27772,2.27781,2.27772,2.2778,8200000.0
2006-06-16 14:29:00,2.2779,2.2779,2.27782,2.27782,15800000.0
2006-06-16 14:30:00,2.27796,2.27886,2.27796,2.27886,34300000.0
2006-06-16 14:31:00,2.27865,2.2788,2.27825,2.27872,39800001.0
2006-06-16 14:32:00,2.27864,2.27889,2.27836,2.27889,40600000.0
2006-06-16 14:33:00,2.27888,2.27914,2.27877,2.27911,54900000.0
2006-06-16 14:34:00,2.27907,2.27936,2.27907,2.27934,35300000.0
2006-06-16 14:35:00,2.27929,2.27932,2.27888,2.27892,51500000.0
2006-06-16 14:36:00,2.27885,2.27931,2.27884,2.27914,27400000.0
2006-06-16 14:37:00,2.27894,2.27949,2.27894,2.27932,17600000.0
2006-06-16 14:38:00,2.27941,2.2796,2.27927,2.27932,26800000.0
2006-06-16 14:39:00,2.27946,2.27959,2.27915,2.27917,35800000.0
2006-06-16 14:40:00,2.27924,2.27941,2.27914,2.27922,56400000.0
2006-06-16 14:41:00,2.27916,2.27945,2.2791,2.27932,21900000.0
2006-06-16 14:42:00,2.27955,2.27972,2.27951,2.27971,29900000.0
2006-06-16 14:43:00,2.2797,2.27987,2.27934,2.27987,40000000.0
2006-06-16 14:44:00,2.27983,2.27983,2.27953,2.27968,22200000.0
2006-06-16 14:45:00,2.2798,2.27987,2.2796,2.2796,50900000.0
2006-06-16 14:46:00,2.27951,2.27956,2.2788,2.2788,35900000.0
2006-06-16 14:47:00,2.27912,2.27921,2.27892,2.27892,23400000.0
2006-06-16 14:48:00,2.2788,2.27901,2.2788,2.27885,43700001.0
2006-06-16 14:49:00,2.27886,2.27925,2.27872,2.27919,24300000.0
2006-06-16 14:50:00,2.27913,2.27945,2.27901,2.27945,21500000.0
2006-06-16 14:51:00,2.27969,2.28005,2.2796,2.2796,28500000.0
2006-06-16 14:52:00,2.27955,2.27964,2.27877,2.27877,44000000.0
2006-06-16 14:53:00,2.27846,2.27902,2.27845,2.27902,37500000.0
2006-06-16 14:54:00,2.27897,2.27931,2.27897,2.27927,25000000.0
2006-06-16 14:55:00,2.27938,2.27951,2.27917,2.27919,56700000.0
2006-06-16 14:56:00,2.27933,2.2795,2.27918,2.27936,32500000.0
2006-06-16 14:57:00,2.27933,2.27954,2.27933,2.27951,19300000.0
2006-06-16 14:58:00,2.27957,2.2796,2.27929,2.27938,30400000.0
2006-06-16 14:59:00,2.27929,2.27965,2.27922,2.27965,42500000.0
2006-06-16 15:00:00,2.27977,2.27983,2.27931,2.27931,32900000.0
2006-06-16 15:01:00,2.27923,2.27962,2.27923,2.27952,36500000.0
2006-06-16 15:02:00,2.27961,2.27968,2.27945,2.27968,49100000.0
2006-06-16 15:03:00,2.27982,2.28001,2.27978,2.28001,24800000.0
2006-06-16 15:04:00,2.28008,2.2803,2.27986,2.28017,49000000.0
2006-06-16 15:05:00,2.28019,2.28019,2.27991,2.28,20700000.0
2006-06-16 15:06:00,2.27971,2.28005,2.27971,2.28005,43600000.0
2006-06-16 15:07:00,2.28005,2.28031,2.28005,2.28013,25800000.0
2006-06-16 15:08:00,2.28013,2.28022,2.28009,2.28019,30700000.0
2006-06-16 15:09:00,2.28026,2.28026,2.27999,2.28016,35200000.0
2006-06-16 15:10:00,2.28009,2.2803,2.28,2.28028,25300000.0
2006-06-16 15:11:00,2.28006,2.28006,2.2797,2.2797,23200000.0
2006-06-16 15:12:00,2.27979,2.27997,2.27978,2.27987,29100000.0
2006-06-16 15:13:00,2.28016,2.28016,2.27969,2.27969,19100000.0
2006-06-16 15:14:00,2.27998,2.28026,2.27996,2.27998,29900000.0
2006-06-16 15:15:00,2.28011,2.28011,2.27982,2.27992,31000000.0
2006-06-16 15:16:00,2.27991,2.27991,2.27934,2.27934,25600000.0
2006-06-16 15:17:00,2.27939,2.2795,2.27927,2.27927,31000000.0
2006-06-16 15:18:00,2.27937,2.2794,2.27935,2.2794,23000000.0
2006-06-16 15:19:00,2.27946,2.27958,2.27942,2.27944,58000000.0
2006-06-16 15:20:00,2.2794,2.27952,2.27932,2.27952,38900000.0
2006-06-16 15:21:00,2.27946,2.27946,2.27911,2.27917,26900000.0
2006-06-16 15:22:00,2.27913,2.27954,2.2791,2.2794,38800000.0
2006-06-16 15:23:00,2.27924,2.27957,2.27914,2.27934,45200000.0
2006-06-16 15:24:00,2.27915,2.27967,2.27915,2.27967,35400000.0
2006-06-16 15:25:00,2.27952,2.27952,2.27916,2.27936,24000000.0
2006-06-16 15:26:00,2.27923,2.28008,2.27923,2.28008,30500000.0
2006-06-16 15:27:00,2.28018,2.28028,2.27998,2.27998,22500000.0
2006-06-16 15:28:00,2.27983,2.27988,2.27951,2.27974,42800000.0
2006-06-16 15:29:00,2.2798,2.27992,2.27963,2.27973,51800000.0
2006-06-16 15:30:00,2.27963,2.27982,2.27935,2.27935,26200000.0
2006-06-16 15:31:00,2.27942,2.27986,2.27942,2.27981,12000000.0
2006-06-16 15:32:00,2.28007,2.2802,2.27969,2.2802,27300000.0
2006-06-16 15:33:00,2.28015,2.28015,2.28003,2.28004,21900000.0
2006-06-16 15:34:00,2.28017,2.28049,2.28017,2.28025,17500000.0
2006-06-16 15:35:00,2.28031,2.28057,2.2801,2.2803,58800000.0
2006-06-16 15:36:00,2.28023,2.28051,2.2802,2.28025,56200001.0
2006-06-16 15:37:00,2.28041,2.28047,2.28027,2.28033,30600000.0
2006-06-16 15:38:00,2.28052,2.28082,2.28043,2.28047,66900000.0
2006-06-16 15:39:00,2.28051,2.28051,2.28012,2.28023,29900000.0
2006-06-16 15:40:00,2.28042,2.28053,2.2803,2.2803,22500000.0
2006-06-16 15:41:00,2.28013,2.28039,2.27996,2.27996,50300000.0
2006-06-16 15:42:00,2.27997,2.28,2.27982,2.2799,30900000.0
2006-06-16 15:43:00,2.27985,2.27995,2.27974,2.27995,26000000.0
2006-06-16 15:44:00,2.27975,2.27994,2.27968,2.27968,62400000.0
2006-06-16 15:45:00,2.27967,2.27972,2.27955,2.27958,29500000.0
2006-06-16 15:46:00,2.27965,2.27985,2.27962,2.27962,23400000.0
2006-06-16 15:47:00,2.2796,2.2798,2.2796,2.27965,45100000.0
2006-06-16 15:48:00,2.2797,2.27975,2.27965,2.27965,42700000.0
2006-06-16 15:49:00,2.27975,2.27985,2.2796,2.2797,43100000.0
2006-06-16 15:50:00,2.27968,2.2798,2.27965,2.27965,28000000.0
2006-06-16 15:51:00,2.2796,2.27975,2.2796,2.27963,46400000.0
2006-06-16 15:52:00,2.2797,2.27985,2.27965,2.27985,44800000.0
2006-06-16 15:53:00,2.27968,2.27975,2.27965,2.27965,36300000.0
2006-06-16 15:54:00,2.27965,2.27978,2.27962,2.27962,33600000.0
2006-06-16 15:55:00,2.27965,2.27975,2.27963,2.27965,41500000.0
2006-06-16 15:56:00,2.27965,2.27982,2.27965,2.27965,20000000.0
2006-06-16 15:57:00,2.27973,2.2798,2.2796,2.2797,28200000.0
2006-06-16 15:58:00,2.27975,2.27975,2.2797,2.2797,28500000.0
2006-06-16 15:59:00,2.27973,2.2798,2.27965,2.2797,31600000.0
2006-06-16 16:00:00,2.27967,2.27975,2.2796,2.27975,35100000.0
2006-06-16 16:01:00,2.2797,2.2797,2.27965,2.2797,23800000.0
2006-06-16 16:02:00,2.27965,2.27965,2.2796,2.2796,5400000.0
2006-06-16 16:03:00,2.27968,2.27977,2.27968,2.27975,14000000.0
2006-06-16 16:04:00,2.27968,2.27975,2.2796,2.27965,43100000.0
2006-06-16 16:05:00,2.27965,2.27977,2.2796,2.2797,20400000.0
2006-06-16 16:06:00,2.28012,2.28098,2.28012,2.28093,14400000.0
2006-06-16 16:07:00,2.28087,2.28095,2.2807,2.28078,31000000.0
2006-06-16 16:08:00,2.28078,2.28097,2.28061,2.28064,39400000.0
2006-06-16 16:09:00,2.28077,2.28077,2.28046,2.28051,23100000.0
2006-06-16 16:10:00,2.28075,2.28083,2.28041,2.28055,22700000.0
2006-06-16 16:11:00,2.28067,2.28075,2.2804,2.28061,42600000.0
2006-06-16 16:12:00,2.28046,2.28066,2.28034,2.28057,37400000.0
2006-06-16 16:13:00,2.28056,2.28075,2.28055,2.28066,31900000.0
2006-06-16 16:14:00,2.28075,2.28082,2.28041,2.28041,51200000.0
2006-06-16 16:15:00,2.28039,2.28051,2.28039,2.28051,28200000.0
2006-06-16 16:16:00,2.28058,2.28058,2.28045,2.28047,37900000.0
2006-06-16 16:17:00,2.2806,2.28071,2.28036,2.28053,35700000.0
2006-06-16 16:18:00,2.28037,2.28065,2.28037,2.28065,20600000.0
2006-06-16 16:19:00,2.28069,2.28089,2.28053,2.28053,19800000.0
2006-06-16 16:20:00,2.28049,2.28049,2.2802,2.28037,31300000.0
2006-06-16 16:21:00,2.28057,2.28059,2.28005,2.28005,31300000.0
2006-06-16 16:22:00,2.28013,2.28029,2.27982,2.2799,45800000.0
2006-06-16 16:23:00,2.28,2.28029,2.27994,2.28014,29100000.0
2006-06-16 16:24:00,2.2802,2.2805,2.28007,2.2801,42200000.0
2006-06-16 16:25:00,2.28022,2.28044,2.2801,2.28033,53500000.0
2006-06-16 16:26:00,2.28032,2.28037,2.28001,2.28023,47600000.0
2006-06-16 16:27:00,2.28032,2.2804,2.28018,2.28018,18200000.0
2006-06-16 16:28:00,2.28029,2.28029,2.27992,2.28004,39100000.0
2006-06-16 16:29:00,2.27991,2.28016,2.27988,2.28012,33700000.0
2006-06-16 16:30:00,2.28009,2.28039,2.28005,2.28005,21900000.0
2006-06-16 16:31:00,2.28005,2.28047,2.28005,2.28033,53499999.0
2006-06-16 16:32:00,2.28044,2.28047,2.2803,2.28032,42800000.0
2006-06-16 16:33:00,2.28038,2.28052,2.28015,2.2803,37400000.0
2006-06-16 16:34:00,2.28036,2.28064,2.28036,2.28055,27000000.0
2006-06-16 16:35:00,2.2806,2.28089,2.2806,2.28079,27300000.0
2006-06-16 16:36:00,2.28063,2.28099,2.28063,2.28074,36400000.0
2006-06-16 16:37:00,2.28088,2.28095,2.2806,2.28076,33300000.0
2006-06-16 16:38:00,2.28082,2.28099,2.28072,2.28074,39900000.0
2006-06-16 16:39:00,2.2808,2.28097,2.28077,2.28078,31100000.0
2006-06-16 16:40:00,2.28098,2.28108,2.28084,2.28105,47199999.0
2006-06-16 16:41:00,2.2811,2.28113,2.28076,2.2808,42100000.0
2006-06-16 16:42:00,2.28093,2.28098,2.2806,2.2806,36400000.0
2006-06-16 16:43:00,2.28071,2.28075,2.28056,2.28075,30800000.0
2006-06-16 16:44:00,2.28055,2.28081,2.2805,2.28058,26800000.0
2006-06-16 16:45:00,2.28056,2.28077,2.28047,2.28077,41100000.0
2006-06-16 16:46:00,2.2807,2.2807,2.28044,2.28062,28400000.0
2006-06-16 16:47:00,2.28046,2.28055,2.28028,2.28045,38700000.0
2006-06-16 16:48:00,2.28023,2.28023,2.28009,2.28012,22700000.0
2006-06-16 16:49:00,2.28021,2.28022,2.27969,2.27969,26100000.0
2006-06-16 16:50:00,2.27982,2.27987,2.27961,2.27961,41900000.0
2006-06-16 16:51:00,2.27951,2.27975,2.27949,2.27972,28800000.0
2006-06-16 16:52:00,2.27968,2.27986,2.27965,2.27986,32100000.0
2006-06-16 16:53:00,2.27991,2.28,2.27962,2.27963,26700000.0
2006-06-16 16:54:00,2.27949,2.27956,2.27896,2.27943,40000000.0
2006-06-16 16:55:00,2.27933,2.27974,2.27933,2.27954,56600000.0
2006-06-16 16:56:00,2.27959,2.27973,2.27955,2.27965,28000000.0
2006-06-16 16:57:00,2.27962,2.27962,2.27936,2.27957,54000000.0
2006-06-16 16:58:00,2.27961,2.27982,2.27952,2.27968,40500000.0
2006-06-16 16:59:00,2.27984,2.27997,2.27921,2.27925,43100000.0
2006-06-16 17:00:00,2.27894,2.27903,2.27843,2.27903,43200000.0
2006-06-16 17:01:00,2.27938,2.27938,2.27896,2.27933,37400000.0
2006-06-16 17:02:00,2.27935,2.27953,2.27931,2.27953,38500000.0
2006-06-16 17:03:00,2.27956,2.27966,2.27927,2.27941,19100000.0
2006-06-16 17:04:00,2.27935,2.27972,2.27935,2.27944,49800000.0
2006-06-16 17:05:00,2.27938,2.2798,2.27938,2.2798,32900000.0
2006-06-16 17:06:00,2.2798,2.27983,2.2795,2.27973,33500000.0
2006-06-16 17:07:00,2.27992,2.27992,2.27961,2.27975,34200000.0
2006-06-16 17:08:00,2.27966,2.27974,2.27943,2.27973,23200000.0
2006-06-16 17:09:00,2.27986,2.2799,2.27972,2.27983,43100000.0
2006-06-16 17:10:00,2.27994,2.2803,2.27987,2.28012,45300000.0
2006-06-16 17:11:00,2.28,2.28039,2.28,2.2803,47400000.0
2006-06-16 17:12:00,2.28036,2.28036,2.28008,2.28022,41900000.0
2006-06-16 17:13:00,2.28038,2.28064,2.28038,2.28045,35400000.0
2006-06-16 17:14:00,2.28051,2.28069,2.28045,2.28067,36900000.0
2006-06-16 17:15:00,2.28064,2.28078,2.28059,2.28078,34000000.0
2006-06-16 17:16:00,2.28067,2.28067,2.28034,2.28042,36100000.0
2006-06-16 17:17:00,2.28057,2.28057,2.28033,2.28038,25100000.0
2006-06-16 17:18:00,2.28051,2.28053,2.28026,2.28042,35600000.0
2006-06-16 17:19:00,2.2806,2.2806,2.28027,2.28031,31300000.0
2006-06-16 17:20:00,2.28036,2.28058,2.2802,2.28054,40600000.0
2006-06-16 17:21:00,2.28048,2.28062,2.28032,2.28032,62300000.0
2006-06-16 17:22:00,2.28034,2.28066,2.28023,2.28023,28600000.0
2006-06-16 17:23:00,2.28027,2.28069,2.28021,2.28047,53900000.0
2006-06-16 17:24:00,2.28023,2.28048,2.28007,2.28007,41000000.0
2006-06-16 17:25:00,2.2798,2.2802,2.27973,2.28014,41900000.0
2006-06-16 17:26:00,2.28002,2.28013,2.27952,2.27954,35900000.0
2006-06-16 17:27:00,2.27958,2.27969,2.27958,2.27963,27300000.0
2006-06-16 17:28:00,2.2796,2.2796,2.27927,2.27927,29100000.0
2006-06-16 17:29:00,2.27924,2.27984,2.27924,2.2798,42500000.0
2006-06-16 17:30:00,2.2797,2.28008,2.2797,2.27983,49300000.0
2006-06-16 17:31:00,2.27994,2.28035,2.27966,2.28025,23600000.0
2006-06-16 17:32:00,2.28019,2.28019,2.27985,2.27992,14200000.0
2006-06-16 17:33:00,2.27998,2.28019,2.27992,2.28006,66600000.0
2006-06-16 17:34:00,2.28004,2.28042,2.28,2.28,39800000.0
2006-06-16 17:35:00,2.27992,2.27992,2.27978,2.2799,19100000.0
2006-06-16 17:36:00,2.27986,2.27998,2.27966,2.27981,53300000.0
2006-06-16 17:37:00,2.27965,2.27969,2.27938,2.2794,50100000.0
2006-06-16 17:38:00,2.27936,2.27954,2.27928,2.27954,35800000.0
2006-06-16 17:39:00,2.27938,2.27938,2.27915,2.27915,34700000.0
2006-06-16 17:40:00,2.27925,2.27942,2.27907,2.27907,21000000.0
2006-06-16 17:41:00,2.27909,2.27915,2.27899,2.27908,28700000.0
2006-06-16 17:42:00,2.27907,2.27915,2.27899,2.27913,17500000.0
2006-06-16 17:43:00,2.27917,2.27936,2.27909,2.27918,25800000.0
2006-06-16 17:44:00,2.27908,2.27922,2.27901,2.27901,48700000.0
2006-06-16 17:45:00,2.27887,2.27902,2.2788,2.27902,25500000.0
2006-06-16 17:46:00,2.27904,2.27904,2.27867,2.27887,54200000.0
2006-06-16 17:47:00,2.27884,2.27913,2.27845,2.27913,29500000.0
2006-06-16 17:48:00,2.27913,2.27924,2.27894,2.27903,46800000.0
2006-06-16 17:49:00,2.2789,2.27914,2.2789,2.27899,10200000.0
2006-06-16 17:50:00,2.27896,2.27909,2.27886,2.27899,54400000.0
2006-06-16 17:51:00,2.279,2.2791,2.27884,2.27884,46400000.0
2006-06-16 17:52:00,2.27868,2.27868,2.27842,2.27859,40600000.0
2006-06-16 17:53:00,2.27847,2.27867,2.27841,2.27851,29900000.0
2006-06-16 17:54:00,2.27843,2.27896,2.27843,2.27896,32300000.0
2006-06-16 17:55:00,2.27904,2.27904,2.27853,2.27876,56800000.0
2006-06-16 17:56:00,2.27872,2.27872,2.27799,2.27799,22500000.0
2006-06-16 17:57:00,2.27789,2.27802,2.27778,2.27802,41400000.0
2006-06-16 17:58:00,2.2782,2.27854,2.2782,2.27853,54800000.0
2006-06-16 17:59:00,2.27837,2.27849,2.27822,2.27838,24300000.0
2006-06-16 18:00:00,2.27842,2.27855,2.27828,2.27828,40700000.0
2006-06-16 18:01:00,2.27816,2.27877,2.27816,2.27867,324399999.0
2006-06-16 18:02:00,2.27868,2.279,2.2785,2.27876,357900001.0
2006-06-16 18:03:00,2.27876,2.27899,2.27856,2.27865,460300000.0
2006-06-16 18:04:00,2.27873,2.27899,2.27847,2.2789,291000000.0
2006-06-16 18:05:00,2.27884,2.27903,2.27847,2.27847,174400000.0
2006-06-16 18:06:00,2.27837,2.27881,2.27837,2.27852,406200000.0
2006-06-16 18:07:00,2.27852,2.2786,2.27827,2.27855,375300000.0
2006-06-16 18:08:00,2.27843,2.27878,2.27827,2.27858,407800000.0
2006-06-16 18:09:00,2.27861,2.27876,2.27846,2.27855,337000000.0
2006-06-16 18:10:00,2.27855,2.27879,2.27842,2.27862,298200000.0
2006-06-16 18:11:00,2.2786,2.27876,2.27838,2.27866,236900000.0
2006-06-16 18:12:00,2.27857,2.27874,2.27841,2.27854,191100000.0
2006-06-16 18:13:00,2.27831,2.27848,2.27819,2.27821,155700000.0
2006-06-16 18:14:00,2.27836,2.27845,2.27808,2.27812,260300000.0
2006-06-16 18:15:00,2.27803,2.2782,2.2779,2.27796,320300000.0
2006-06-16 18:16:00,2.27804,2.27804,2.27774,2.2778,369900000.0
2006-06-16 18:17:00,2.27788,2.2782,2.27785,2.2779,194500000.0
2006-06-16 18:18:00,2.27815,2.27826,2.27799,2.27807,143500000.0
2006-06-16 18:19:00,2.27805,2.27836,2.27804,2.27814,275700000.0
2006-06-16 18:20:00,2.2781,2.27849,2.2781,2.27838,168200000.0
2006-06-16 18:21:00,2.27832,2.27838,2.27814,2.27838,240100000.0
2006-06-16 18:22:00,2.27848,2.27861,2.2784,2.27846,252200000.0
2006-06-16 18:23:00,2.27855,2.27877,2.27834,2.27852,362999999.0
2006-06-16 18:24:00,2.27857,2.27861,2.2783,2.27851,320600000.0
2006-06-16 18:25:00,2.27852,2.27864,2.27832,2.27842,305200000.0
2006-06-16 18:26:00,2.27841,2.27873,2.27827,2.27834,356600000.0
2006-06-16 18:27:00,2.2783,2.27848,2.27817,2.27847,318800000.0
2006-06-16 18:28:00,2.27857,2.27872,2.27824,2.2783,204400000.0
2006-06-16 18:29:00,2.27812,2.27822,2.27785,2.27804,223000001.0
2006-06-16 18:30:00,2.27805,2.27828,2.27782,2.278,249700000.0
2006-06-16 18:31:00,2.27813,2.27813,2.27783,2.27783,177700000.0
2006-06-16 18:32:00,2.27773,2.27795,2.27759,2.27779,189799997.0
2006-06-16 18:33:00,2.27795,2.27821,2.27793,2.27805,243200000.0
2006-06-16 18:34:00,2.27815,2.27828,2.27793,2.27812,384599999.0
2006-06-16 18:35:00,2.2781,2.27816,2.27783,2.27799,169600000.0
2006-06-16 18:36:00,2.27794,2.27794,2.27769,2.2777,109500000.0
2006-06-16 18:37:00,2.27767,2.27767,2.27718,2.27756,111200000.0
2006-06-16 18:38:00,2.2777,2.27795,2.27761,2.2779,104100001.0
2006-06-16 18:39:00,2.27788,2.27837,2.27788,2.27813,171800000.0
2006-06-16 18:40:00,2.27832,2.27845,2.27796,2.27803,249500000.0
2006-06-16 18:41:00,2.27803,2.27815,2.27789,2.27805,166300000.0
2006-06-16 18:42:00,2.27807,2.27878,2.27793,2.27853,94200000.0
2006-06-16 18:43:00,2.2785,2.2785,2.27804,2.27804,48400000.0
2006-06-16 18:44:00,2.27813,2.27813,2.2778,2.27798,122100000.0
2006-06-16 18:45:00,2.2782,2.27822,2.27802,2.27805,100600000.0
2006-06-16 18:46:00,2.27817,2.27831,2.2781,2.27827,37800000.0
2006-06-16 18:47:00,2.27827,2.27891,2.27827,2.27888,54000000.0
2006-06-16 18:48:00,2.27852,2.27852,2.27831,2.27835,101700000.0
2006-06-16 18:49:00,2.27855,2.27855,2.27835,2.27837,25400000.0
2006-06-16 18:50:00,2.2782,2.27835,2.27813,2.27816,44600000.0
2006-06-16 18:51:00,2.2781,2.27826,2.27801,2.27802,178699999.0
2006-06-16 18:52:00,2.27798,2.27808,2.2778,2.2778,138000000.0
2006-06-16 18:53:00,2.27786,2.27828,2.27786,2.27803,104800000.0
2006-06-16 18:54:00,2.27802,2.27817,2.27801,2.27813,129600000.0
2006-06-16 18:55:00,2.27815,2.27828,2.27812,2.27817,143800000.0
2006-06-16 18:56:00,2.2782,2.27831,2.27814,2.27824,29400000.0
2006-06-16 18:57:00,2.2782,2.27821,2.27784,2.27784,59800000.0
2006-06-16 18:58:00,2.27796,2.27813,2.27768,2.27768,236300000.0
2006-06-16 18:59:00,2.27759,2.2777,2.27727,2.27741,150600000.0
2006-06-16 19:00:00,2.27738,2.27757,2.27727,2.27757,55800000.0
2006-06-16 19:01:00,2.27751,2.27761,2.2775,2.2775,19300000.0
2006-06-16 19:02:00,2.27753,2.27798,2.27753,2.27788,150100000.0
2006-06-16 19:03:00,2.27786,2.27786,2.27761,2.27761,68800000.0
2006-06-16 19:04:00,2.27763,2.27763,2.27753,2.27761,36700000.0
2006-06-16 19:05:00,2.27754,2.27806,2.27754,2.27797,56000000.0
2006-06-16 19:06:00,2.27791,2.27796,2.27752,2.27755,195600000.0
2006-06-16 19:07:00,2.27747,2.27782,2.27747,2.27782,137900000.0
2006-06-16 19:08:00,2.27805,2.27822,2.27798,2.27809,203000000.0
2006-06-16 19:09:00,2.27799,2.27827,2.27799,2.27808,178899999.0
2006-06-16 19:10:00,2.27806,2.27827,2.27806,2.27811,87000000.0
2006-06-16 19:11:00,2.27804,2.27817,2.2779,2.27817,61800000.0
2006-06-16 19:12:00,2.27815,2.27871,2.27814,2.27871,48400000.0
2006-06-16 19:13:00,2.27863,2.27863,2.27838,2.27845,157700000.0
2006-06-16 19:14:00,2.27848,2.27848,2.27826,2.27841,82600000.0
2006-06-16 19:15:00,2.2785,2.27873,2.2785,2.27873,138500000.0
2006-06-16 19:16:00,2.27878,2.27895,2.27872,2.27881,33900000.0
2006-06-16 19:17:00,2.27868,2.27868,2.27819,2.27819,68700000.0
2006-06-16 19:18:00,2.27821,2.27848,2.27821,2.2784,110500000.0
2006-06-16 19:19:00,2.27839,2.27839,2.27789,2.27789,107500000.0
2006-06-16 19:20:00,2.27792,2.27823,2.27789,2.27821,115900000.0
2006-06-16 19:21:00,2.27813,2.27814,2.2779,2.27814,107200000.0
2006-06-16 19:22:00,2.27815,2.2783,2.27806,2.27813,65300000.0
2006-06-16 19:23:00,2.27806,2.2782,2.27794,2.27807,184099999.0
2006-06-16 19:24:00,2.27831,2.27837,2.27821,2.27834,93700001.0
2006-06-16 19:25:00,2.27833,2.27839,2.27815,2.27815,63700000.0
2006-06-16 19:26:00,2.27813,2.2783,2.27811,2.2782,145500000.0
2006-06-16 19:27:00,2.27815,2.27819,2.27788,2.27788,144100000.0
2006-06-16 19:28:00,2.27781,2.27799,2.27777,2.27791,88800000.0
2006-06-16 19:29:00,2.2779,2.27794,2.2778,2.27794,134600000.0
2006-06-16 19:30:00,2.27792,2.27801,2.27782,2.2779,159300000.0
2006-06-16 19:31:00,2.27777,2.27781,2.27767,2.27779,62300000.0
2006-06-16 19:32:00,2.27782,2.27794,2.2777,2.27783,146800000.0
2006-06-16 19:33:00,2.27778,2.27799,2.27774,2.2779,64500000.0
2006-06-16 19:34:00,2.2782,2.27835,2.27816,2.27829,106500000.0
2006-06-16 19:35:00,2.27832,2.27879,2.27832,2.27856,125800000.0
2006-06-16 19:36:00,2.27855,2.27884,2.27855,2.27863,114900000.0
2006-06-16 19:37:00,2.27879,2.27896,2.27872,2.27888,67400000.0
2006-06-16 19:38:00,2.27876,2.27885,2.27869,2.27882,18400000.0
2006-06-16 19:39:00,2.27878,2.27883,2.27871,2.27883,61600000.0
2006-06-16 19:40:00,2.27888,2.27893,2.27863,2.27863,111800000.0
2006-06-16 19:41:00,2.27859,2.27873,2.27854,2.27863,109899998.0
2006-06-16 19:42:00,2.27874,2.27906,2.2786,2.27892,109599999.0
2006-06-16 19:43:00,2.27885,2.27947,2.27885,2.27941,36300000.0
2006-06-16 19:44:00,2.2794,2.27941,2.27913,2.27913,94700000.0
2006-06-16 19:45:00,2.27933,2.27962,2.27924,2.2793,57700000.0
2006-06-16 19:46:00,2.27958,2.2799,2.27952,2.27952,118100000.0
2006-06-16 19:47:00,2.27939,2.27952,2.27937,2.27952,18900000.0
2006-06-16 19:48:00,2.27944,2.27944,2.27914,2.27914,95400000.0
2006-06-16 19:49:00,2.27915,2.27915,2.27891,2.27903,88500000.0
2006-06-16 19:50:00,2.27912,2.27931,2.27908,2.27911,68300000.0
2006-06-16 19:51:00,2.279,2.279,2.27863,2.2788,90400000.0
2006-06-16 19:52:00,2.27881,2.27912,2.27881,2.27903,59100000.0
2006-06-16 19:53:00,2.27902,2.27904,2.27894,2.27894,36500000.0
2006-06-16 19:54:00,2.279,2.279,2.27873,2.27875,86400000.0
2006-06-16 19:55:00,2.27872,2.27879,2.2787,2.27879,31000000.0
2006-06-16 19:56:00,2.27886,2.27886,2.27868,2.27872,62700000.0
2006-06-16 19:57:00,2.27871,2.27883,2.27855,2.27855,146200000.0
2006-06-16 19:58:00,2.27846,2.27857,2.27837,2.27852,102000000.0
2006-06-16 19:59:00,2.27853,2.27866,2.27843,2.27858,92700000.0
2006-06-16 20:00:00,2.27863,2.27907,2.27862,2.27907,61900000.0
2006-06-16 20:01:00,2.27911,2.27939,2.2789,2.27925,72700000.0
2006-06-16 20:02:00,2.27916,2.27944,2.27916,2.27938,44200000.0
2006-06-16 20:03:00,2.27943,2.2795,2.2794,2.2794,29200000.0
2006-06-16 20:04:00,2.27935,2.27936,2.27931,2.27934,26200000.0
2006-06-16 20:05:00,2.27936,2.27938,2.2792,2.2792,23200000.0
2006-06-16 20:06:00,2.2792,2.27965,2.2792,2.27938,40300000.0
2006-06-16 20:07:00,2.27948,2.27954,2.27917,2.27919,59900000.0
2006-06-16 20:08:00,2.27912,2.27922,2.27871,2.27887,118700000.0
2006-06-16 20:09:00,2.27879,2.27891,2.27872,2.27891,32600000.0
2006-06-16 20:10:00,2.27901,2.27902,2.27893,2.27902,37500000.0
2006-06-16 20:11:00,2.27888,2.27888,2.27867,2.27867,64500000.0
2006-06-16 20:12:00,2.27865,2.27887,2.27854,2.27868,175400000.0
2006-06-16 20:13:00,2.2785,2.2786,2.27839,2.27853,172400000.0
2006-06-16 20:14:00,2.2785,2.27853,2.27835,2.27835,79400000.0
2006-06-16 20:15:00,2.27841,2.27882,2.27841,2.27846,197500001.0
2006-06-16 20:16:00,2.27843,2.27864,2.27819,2.27836,140100001.0
2006-06-16 20:17:00,2.27835,2.27839,2.2783,2.2783,39600000.0
2006-06-16 20:18:00,2.27834,2.27839,2.27809,2.27817,70600000.0
2006-06-16 20:19:00,2.27817,2.27844,2.27817,2.27825,138900000.0
2006-06-16 20:20:00,2.27823,2.27837,2.27799,2.2782,180200000.0
2006-06-16 20:21:00,2.27815,2.27834,2.27786,2.2783,80400000.0
2006-06-16 20:22:00,2.27838,2.27847,2.27831,2.27838,86700000.0
2006-06-16 20:23:00,2.27837,2.27857,2.27829,2.27857,176900000.0
2006-06-16 20:24:00,2.2785,2.2785,2.27827,2.27827,30800000.0
2006-06-16 20:25:00,2.27805,2.27815,2.27761,2.27773,198400000.0
2006-06-16 20:26:00,2.27772,2.27792,2.27754,2.27761,182200001.0
2006-06-16 20:27:00,2.2775,2.27776,2.27746,2.27776,133500000.0
2006-06-16 20:28:00,2.27777,2.27781,2.27757,2.27764,218100000.0
2006-06-16 20:29:00,2.27765,2.27798,2.27757,2.27762,150800000.0
2006-06-16 20:30:00,2.27758,2.27796,2.27749,2.27754,352900000.0
2006-06-16 20:31:00,2.27745,2.27779,2.27735,2.27768,209900000.0
2006-06-16 20:32:00,2.27764,2.27799,2.27687,2.27799,320700000.0
2006-06-16 20:33:00,2.27806,2.27812,2.27781,2.27782,86400000.0
2006-06-16 20:34:00,2.27779,2.27806,2.27772,2.27772,83700000.0
2006-06-16 20:35:00,2.27792,2.27792,2.27766,2.27781,44200000.0
2006-06-16 20:36:00,2.27777,2.27778,2.27746,2.27775,70300000.0
2006-06-16 20:37:00,2.2776,2.2776,2.27723,2.27723,128600001.0
2006-06-16 20:38:00,2.27724,2.27754,2.27691,2.27692,162499999.0
2006-06-16 20:39:00,2.27688,2.27692,2.27665,2.27687,120000000.0
2006-06-16 20:40:00,2.27689,2.27691,2.27627,2.27657,161199999.0
2006-06-16 20:41:00,2.27665,2.27684,2.2764,2.27669,93600000.0
2006-06-16 20:42:00,2.27681,2.27698,2.27672,2.27673,63200000.0
2006-06-16 20:43:00,2.27678,2.2769,2.27662,2.27664,117000000.0
2006-06-16 20:44:00,2.27663,2.27667,2.27649,2.27664,195500000.0
2006-06-16 20:45:00,2.27665,2.27666,2.27643,2.27658,56700000.0
2006-06-16 20:46:00,2.27656,2.27677,2.27644,2.27673,20800000.0
2006-06-16 20:47:00,2.27686,2.27698,2.27675,2.27675,189900000.0
2006-06-16 20:48:00,2.2767,2.27694,2.27665,2.27679,222000000.0
2006-06-16 20:49:00,2.27685,2.27698,2.27671,2.27688,113700000.0
2006-06-16 20:50:00,2.27695,2.27717,2.27695,2.27705,152300000.0
2006-06-16 20:51:00,2.27704,2.27726,2.27693,2.27726,105900000.0
2006-06-16 20:52:00,2.27723,2.27737,2.27703,2.27703,140000000.0
2006-06-16 20:53:00,2.277,2.27732,2.27688,2.27707,203800001.0
2006-06-16 20:54:00,2.27712,2.27712,2.27696,2.27698,155100000.0
2006-06-16 20:55:00,2.27698,2.27734,2.27698,2.27734,25300000.0
2006-06-16 20:56:00,2.27747,2.27767,2.27737,2.27737,261299998.0
2006-06-16 20:57:00,2.2774,2.27752,2.27722,2.27732,313600000.0
2006-06-16 20:58:00,2.27732,2.27736,2.27697,2.27697,172600000.0
2006-06-16 20:59:00,2.27698,2.27756,2.27682,2.27691,234400000.0
2006-06-16 21:00:00,2.2769,2.2769,2.27642,2.27653,226000000.0
2006-06-16 21:01:00,2.27656,2.2768,2.2765,2.2768,337900000.0
2006-06-16 21:02:00,2.2769,2.27696,2.27675,2.27675,104700000.0
2006-06-16 21:03:00,2.27678,2.277,2.27663,2.27695,130600000.0
2006-06-16 21:04:00,2.27702,2.27702,2.27689,2.27697,49900000.0
2006-06-16 21:05:00,2.2769,2.27691,2.27677,2.27677,67000000.0
2006-06-16 21:06:00,2.27671,2.27681,2.27659,2.27673,60400000.0
2006-06-16 21:07:00,2.27684,2.27699,2.27684,2.27685,38800000.0
2006-06-16 21:08:00,2.27684,2.27696,2.27679,2.27695,24500000.0
2006-06-16 21:09:00,2.27706,2.27709,2.27702,2.27702,33600000.0
2006-06-16 21:10:00,2.27706,2.2771,2.27702,2.27707,88199999.0
2006-06-16 21:11:00,2.27705,2.27723,2.27705,2.27712,134200000.0
2006-06-16 21:12:00,2.27704,2.27709,2.27699,2.27709,34000000.0
2006-06-16 21:13:00,2.27707,2.27729,2.27703,2.27703,111200000.0
2006-06-16 21:14:00,2.27725,2.27735,2.27707,2.27735,104600000.0
2006-06-16 21:15:00,2.27713,2.27732,2.27701,2.27703,148300000.0
2006-06-16 21:16:00,2.2771,2.27729,2.27699,2.27729,97600000.0
2006-06-16 21:17:00,2.27731,2.27731,2.2768,2.27685,172200001.0
2006-06-16 21:18:00,2.27692,2.2772,2.27692,2.27714,127100000.0
2006-06-16 21:19:00,2.2773,2.27767,2.2773,2.27756,96900000.0
2006-06-16 21:20:00,2.2777,2.2779,2.27754,2.27757,213600000.0
2006-06-16 21:21:00,2.27751,2.27769,2.27717,2.27756,230000000.0
2006-06-16 21:22:00,2.27772,2.27777,2.27748,2.27777,158599999.0
2006-06-16 21:23:00,2.27784,2.27784,2.27715,2.27738,86400000.0
2006-06-16 21:24:00,2.27738,2.27743,2.27731,2.27743,61500000.0
2006-06-16 21:25:00,2.27742,2.27761,2.27742,2.27749,72099999.0
2006-06-16 21:26:00,2.27756,2.27773,2.27753,2.27773,29600000.0
2006-06-16 21:27:00,2.27781,2.27781,2.27748,2.27754,82000000.0
2006-06-16 21:28:00,2.27758,2.27761,2.27743,2.27752,105100000.0
2006-06-16 21:29:00,2.27758,2.27793,2.27758,2.2779,68500000.0
2006-06-16 21:30:00,2.27801,2.27801,2.27784,2.27801,32000000.0
2006-06-16 21:31:00,2.27793,2.27794,2.27776,2.27782,11200000.0
2006-06-16 21:32:00,2.27793,2.27793,2.27762,2.27773,162900000.0
2006-06-16 21:33:00,2.27757,2.2778,2.27752,2.27752,53500000.0
2006-06-16 21:34:00,2.27765,2.27792,2.2776,2.27763,108400000.0
2006-06-16 21:35:00,2.27768,2.27775,2.27757,2.27757,40600000.0
2006-06-16 21:36:00,2.27752,2.27753,2.27752,2.27752,14800000.0
2006-06-16 21:37:00,2.27747,2.27761,2.27743,2.27761,63800001.0
2006-06-16 21:38:00,2.27757,2.2776,2.27748,2.27751,82800000.0
2006-06-16 21:39:00,2.27737,2.27737,2.2772,2.2772,25400000.0
2006-06-16 21:40:00,2.27728,2.27728,2.27695,2.27708,31100000.0
2006-06-16 21:41:00,2.27684,2.27684,2.27618,2.27635,46700000.0
2006-06-16 21:42:00,2.27624,2.27677,2.27624,2.27673,85000000.0
2006-06-16 21:43:00,2.27673,2.27673,2.27639,2.27639,80500000.0
2006-06-16 21:44:00,2.27644,2.27659,2.27629,2.27645,153200000.0
2006-06-16 21:45:00,2.2765,2.27682,2.27645,2.27645,79200000.0
2006-06-16 21:46:00,2.27648,2.27665,2.27644,2.27658,66000000.0
2006-06-16 21:47:00,2.27659,2.27675,2.27639,2.27647,135200000.0
2006-06-16 21:48:00,2.27645,2.27673,2.27645,2.27667,54700000.0
2006-06-16 21:49:00,2.27693,2.27696,2.27675,2.27675,75900000.0
2006-06-16 21:50:00,2.27688,2.27688,2.27676,2.27678,29000000.0
2006-06-16 21:51:00,2.2768,2.27693,2.27678,2.27678,35800000.0
2006-06-16 21:52:00,2.2767,2.277,2.27655,2.27665,105100000.0
2006-06-16 21:53:00,2.27668,2.27691,2.27668,2.27671,45900000.0
2006-06-16 21:54:00,2.27678,2.27695,2.27678,2.27678,35400000.0
2006-06-16 21:55:00,2.27681,2.27703,2.2768,2.27689,70800000.0
2006-06-16 21:56:00,2.27688,2.277,2.27688,2.27694,68000000.0
2006-06-16 21:57:00,2.27688,2.27688,2.27672,2.27672,36100000.0
2006-06-16 21:58:00,2.27663,2.27679,2.27656,2.27671,27400000.0
2006-06-16 21:59:00,2.27662,2.27662,2.27604,2.27643,156500000.0
2006-06-16 22:00:00,2.2764,2.27662,2.27632,2.27632,90400000.0
2006-06-16 22:01:00,2.27623,2.27634,2.27607,2.27634,30000000.0
2006-06-16 22:02:00,2.2763,2.27641,2.27617,2.27617,91700000.0
2006-06-16 22:03:00,2.2762,2.2762,2.27609,2.27612,31800000.0
2006-06-16 22:04:00,2.27613,2.27629,2.27609,2.27621,90200000.0
2006-06-16 22:05:00,2.27621,2.27626,2.27601,2.27617,73100000.0
2006-06-16 22:06:00,2.27614,2.27628,2.27605,2.27609,39900000.0
2006-06-16 22:07:00,2.27602,2.27606,2.27598,2.27601,39400000.0
2006-06-16 22:08:00,2.276,2.27605,2.276,2.27602,36200000.0
2006-06-16 22:09:00,2.27605,2.27625,2.27598,2.27625,44000000.0
2006-06-16 22:10:00,2.27633,2.27633,2.27613,2.27622,37100000.0
2006-06-16 22:11:00,2.27617,2.27617,2.27598,2.27609,35000000.0
2006-06-16 22:12:00,2.27609,2.27616,2.27595,2.27603,49200000.0
2006-06-16 22:13:00,2.27614,2.27636,2.27608,2.27636,38100000.0
2006-06-16 22:14:00,2.27666,2.27674,2.27666,2.27674,9400000.0
2006-06-16 22:15:00,2.2767,2.27689,2.27648,2.27675,124600000.0
2006-06-16 22:16:00,2.27679,2.27679,2.27645,2.27645,142600000.0
2006-06-16 22:17:00,2.27656,2.27672,2.27655,2.2766,44099999.0
2006-06-16 22:18:00,2.27657,2.27671,2.27641,2.27658,48800000.0
2006-06-16 22:19:00,2.2765,2.2767,2.27643,2.27662,36100000.0
2006-06-16 22:20:00,2.27673,2.2768,2.27659,2.27663,38800000.0
2006-06-16 22:21:00,2.2767,2.27674,2.27653,2.27653,37800000.0
2006-06-16 22:22:00,2.27645,2.27649,2.27625,2.27637,93300001.0
2006-06-16 22:23:00,2.27627,2.27632,2.2761,2.27618,68600000.0
2006-06-16 22:24:00,2.27615,2.2762,2.27615,2.27615,44200000.0
2006-06-16 22:25:00,2.2763,2.27637,2.27627,2.27627,62500000.0
2006-06-16 22:26:00,2.27622,2.27622,2.27609,2.27611,10000000.0
2006-06-16 22:27:00,2.27618,2.27631,2.27618,2.27625,17200000.0
2006-06-16 22:28:00,2.27636,2.27644,2.27629,2.27634,77399998.0
2006-06-16 22:29:00,2.27628,2.2763,2.27608,2.2763,146300000.0
2006-06-16 22:30:00,2.27632,2.27664,2.27628,2.27636,105000000.0
2006-06-16 22:31:00,2.27621,2.27644,2.27617,2.27627,53700000.0
2006-06-16 22:32:00,2.27639,2.27667,2.27639,2.27657,63700001.0
2006-06-16 22:33:00,2.27663,2.27675,2.27651,2.27656,91800000.0
2006-06-16 22:34:00,2.27645,2.27655,2.27623,2.27629,60500000.0
2006-06-16 22:35:00,2.27615,2.27631,2.27615,2.27624,29600000.0
2006-06-16 22:36:00,2.27626,2.27626,2.27616,2.27616,31300000.0
2006-06-16 22:37:00,2.27609,2.2762,2.27598,2.27606,47800000.0
2006-06-16 22:38:00,2.27612,2.27641,2.2761,2.27629,71800000.0
2006-06-16 22:39:00,2.27625,2.27635,2.27624,2.27628,20400000.0
2006-06-16 22:40:00,2.27609,2.27627,2.27605,2.27624,36300001.0
2006-06-16 22:41:00,2.27615,2.27623,2.27605,2.2761,38300000.0
2006-06-16 22:42:00,2.27609,2.27625,2.27606,2.27612,47800000.0
2006-06-16 22:43:00,2.27615,2.27639,2.27612,2.27624,126800000.0
2006-06-16 22:44:00,2.2763,2.27662,2.2763,2.27655,84700000.0
2006-06-16 22:45:00,2.27649,2.2765,2.27629,2.27636,72000000.0
2006-06-16 22:46:00,2.27649,2.27657,2.27648,2.2765,88500000.0
2006-06-16 22:47:00,2.27658,2.27658,2.27646,2.27646,32300000.0
2006-06-16 22:48:00,2.2764,2.27651,2.2764,2.2765,47800000.0
2006-06-16 22:49:00,2.27661,2.27687,2.27649,2.27684,73100000.0
2006-06-16 22:50:00,2.27684,2.27684,2.27681,2.27681,4600000.0
2006-06-16 22:51:00,2.27684,2.27696,2.27668,2.2767,89900000.0
2006-06-16 22:52:00,2.27663,2.27668,2.27634,2.27664,56100000.0
2006-06-16 22:53:00,2.27668,2.27699,2.27668,2.27675,44600000.0
2006-06-16 22:54:00,2.27678,2.27715,2.27678,2.27715,43300000.0
2006-06-16 22:55:00,2.27731,2.27751,2.27718,2.27745,42200000.0
2006-06-16 22:56:00,2.27767,2.27799,2.27736,2.27799,32600000.0
2006-06-16 22:57:00,2.2783,2.27849,2.278,2.278,22000000.0
2006-06-16 22:58:00,2.27777,2.27829,2.27777,2.27818,44100000.0
2006-06-16 22:59:00,2.27815,2.27818,2.2781,2.27818,28800000.0
2006-06-18 23:00:00,2.27815,2.27822,2.27815,2.27822,7700000.0
2006-06-18 23:01:00,2.27825,2.2784,2.27825,2.2784,14200000.0
2006-06-18 23:02:00,2.27837,2.2784,2.27825,2.2784,22800000.0
2006-06-18 23:03:00,2.2783,2.2783,2.2783,2.2783,13800000.0
2006-06-18 23:04:00,2.2783,2.2783,2.2783,2.2783,6200000.0
2006-06-18 23:05:00,2.27825,2.27825,2.27825,2.27825,4800000.0
2006-06-18 23:06:00,2.27828,2.27835,2.27825,2.27835,16000000.0
2006-06-18 23:07:00,2.27825,2.27825,2.27825,2.27825,8600000.0
2006-06-18 23:08:00,2.27842,2.27842,2.27822,2.27827,40100000.0
2006-06-18 23:09:00,2.27835,2.27835,2.27825,2.27835,9600000.0
2006-06-18 23:10:00,2.27823,2.2784,2.27823,2.2783,34600000.0
2006-06-18 23:11:00,2.27833,2.2784,2.27825,2.27825,15300000.0
2006-06-18 23:12:00,2.27825,2.27835,2.27822,2.27828,39900000.0
2006-06-18 23:13:00,2.2783,2.2783,2.2782,2.2783,23200000.0
2006-06-18 23:14:00,2.27825,2.27835,2.27822,2.27822,55400000.0
2006-06-18 23:15:00,2.2783,2.27833,2.27825,2.27825,14800000.0
2006-06-18 23:16:00,2.2783,2.2783,2.27825,2.27825,4800000.0
2006-06-18 23:17:00,2.27825,2.27835,2.27825,2.27825,20300000.0
2006-06-18 23:18:00,2.2784,2.2784,2.2782,2.2782,18100000.0
2006-06-18 23:19:00,2.27822,2.27835,2.27822,2.27835,23800000.0
2006-06-18 23:20:00,2.27835,2.2784,2.27822,2.27825,42600000.0
2006-06-18 23:21:00,2.27823,2.27823,2.27823,2.27823,2400000.0
2006-06-18 23:22:00,2.2784,2.2784,2.27827,2.2783,36200000.0
2006-06-18 23:23:00,2.2783,2.27838,2.2782,2.2783,38200000.0
2006-06-18 23:24:00,2.27828,2.27835,2.2782,2.27825,25800000.0
2006-06-18 23:25:00,2.2783,2.27835,2.27818,2.2783,35000000.0
2006-06-18 23:26:00,2.2783,2.2783,2.2783,2.2783,9600000.0
2006-06-18 23:27:00,2.27833,2.27833,2.27818,2.27818,12400000.0
2006-06-18 23:28:00,2.27825,2.27838,2.2782,2.27822,28400000.0
2006-06-18 23:29:00,2.27823,2.2784,2.27823,2.2784,16000000.0
2006-06-18 23:30:00,2.27828,2.2784,2.27828,2.2784,17100000.0
2006-06-18 23:31:00,2.27828,2.2783,2.2782,2.27825,17000000.0
2006-06-18 23:32:00,2.27838,2.27838,2.27833,2.27835,17000000.0
2006-06-18 23:33:00,2.2783,2.27838,2.27825,2.27828,41500000.0
2006-06-18 23:34:00,2.27833,2.27843,2.27822,2.27833,48699999.0
2006-06-18 23:35:00,2.27825,2.27845,2.2782,2.27828,32700000.0
2006-06-18 23:36:00,2.2783,2.27837,2.2783,2.27837,6300000.0
2006-06-18 23:37:00,2.2782,2.27835,2.2782,2.27822,16000000.0
2006-06-18 23:38:00,2.2783,2.27843,2.27822,2.27835,18500000.0
2006-06-18 23:39:00,2.27828,2.27848,2.27822,2.27833,31600000.0
2006-06-18 23:40:00,2.27822,2.27822,2.27822,2.27822,22300000.0
2006-06-18 23:41:00,2.27825,2.2783,2.27822,2.27822,34200000.0
2006-06-18 23:42:00,2.27833,2.27833,2.27822,2.2783,22200000.0
2006-06-18 23:43:00,2.27833,2.27833,2.27817,2.27817,20300000.0
2006-06-18 23:44:00,2.27838,2.27838,2.2783,2.2783,6900000.0
2006-06-18 23:45:00,2.27825,2.27828,2.27825,2.27828,11200000.0
2006-06-18 23:46:00,2.27833,2.2784,2.27825,2.2784,41200000.0
2006-06-18 23:47:00,2.2783,2.27843,2.2783,2.27842,14200000.0
2006-06-18 23:48:00,2.27828,2.27835,2.27822,2.27835,26900000.0
2006-06-18 23:49:00,2.27825,2.27825,2.27825,2.27825,2400000.0
2006-06-18 23:50:00,2.2784,2.2784,2.27825,2.27825,27100000.0
2006-06-18 23:51:00,2.27835,2.2784,2.27825,2.27825,40300000.0
2006-06-18 23:52:00,2.27825,2.27843,2.27822,2.27833,31000000.0
2006-06-18 23:53:00,2.27823,2.27835,2.27822,2.27823,36700000.0
2006-06-18 23:54:00,2.27835,2.2784,2.27828,2.27835,25400000.0
2006-06-18 23:55:00,2.2783,2.27845,2.27823,2.27823,43200000.0
2006-06-18 23:56:00,2.27835,2.27835,2.27823,2.27823,34800000.0
2006-06-18 23:57:00,2.27825,2.27837,2.27825,2.27837,13500000.0
2006-06-18 23:58:00,2.27838,2.27838,2.2783,2.27838,8300000.0
2006-06-18 23:59:00,2.27828,2.2784,2.27822,2.2784,32300000.0
2006-06-19 00:00:00,2.27825,2.27838,2.27825,2.2783,36900000.0
2006-06-19 00:01:00,2.27822,2.27835,2.27822,2.27825,14400000.0
2006-06-19 00:02:00,2.27823,2.27833,2.27822,2.27825,14000000.0
2006-06-19 00:03:00,2.27838,2.27838,2.27825,2.27825,13200000.0
2006-06-19 00:04:00,2.27835,2.27835,2.27825,2.27833,13500000.0
2006-06-19 00:05:00,2.27823,2.27835,2.2782,2.27835,21300000.0
2006-06-19 00:06:00,2.27835,2.27835,2.27822,2.27835,35600000.0
2006-06-19 00:07:00,2.2783,2.27845,2.27825,2.27835,35300000.0
2006-06-19 00:08:00,2.27842,2.27843,2.2782,2.2782,34600000.0
2006-06-19 00:09:00,2.27845,2.27845,2.27835,2.27835,6600000.0
2006-06-19 00:10:00,2.27823,2.27823,2.27823,2.27823,2400000.0
2006-06-19 00:11:00,2.27825,2.2783,2.27825,2.2783,6700000.0
2006-06-19 00:12:00,2.27835,2.2784,2.27822,2.27825,48100000.0
2006-06-19 00:13:00,2.27825,2.2783,2.2782,2.27828,16800000.0
2006-06-19 00:14:00,2.27827,2.27827,2.2782,2.27822,29000000.0
2006-06-19 00:15:00,2.27818,2.2783,2.27818,2.2783,9600000.0
2006-06-19 00:16:00,2.27837,2.27838,2.27822,2.2783,52800000.0
2006-06-19 00:17:00,2.27823,2.27845,2.27818,2.27823,40200000.0
2006-06-19 00:18:00,2.27825,2.27828,2.2782,2.27825,34700000.0
2006-06-19 00:19:00,2.2784,2.2784,2.27823,2.27825,12600000.0
2006-06-19 00:20:00,2.27825,2.27825,2.27825,2.27825,4800000.0
2006-06-19 00:21:00,2.27825,2.2783,2.27825,2.2783,7000000.0
2006-06-19 00:22:00,2.27825,2.2783,2.27825,2.2783,8700000.0
2006-06-19 00:23:00,2.27825,2.27833,2.2782,2.27825,41000000.0
2006-06-19 00:24:00,2.27845,2.27845,2.27822,2.2783,24800000.0
2006-06-19 00:25:00,2.27833,2.27835,2.27825,2.27835,22900000.0
2006-06-19 00:26:00,2.27828,2.27838,2.2782,2.2783,51300000.0
2006-06-19 00:27:00,2.27822,2.27835,2.27822,2.27833,27100000.0
2006-06-19 00:28:00,2.27833,2.27833,2.2782,2.2782,7900000.0
2006-06-19 00:29:00,2.27828,2.27828,2.27823,2.27823,22800000.0
2006-06-19 00:30:00,2.2783,2.2783,2.27825,2.27825,7200000.0
2006-06-19 00:31:00,2.27825,2.27835,2.27825,2.27835,31800000.0
2006-06-19 00:32:00,2.2783,2.2784,2.27825,2.27833,68200000.0
2006-06-19 00:33:00,2.2783,2.27833,2.27825,2.27828,19200000.0
2006-06-19 00:34:00,2.27825,2.27845,2.27825,2.27825,35900000.0
2006-06-19 00:35:00,2.2783,2.27848,2.27825,2.27835,51500000.0
2006-06-19 00:36:00,2.27832,2.27835,2.27832,2.27835,12700000.0
2006-06-19 00:37:00,2.2784,2.2784,2.27827,2.27827,27000000.0
2006-06-19 00:38:00,2.27837,2.2784,2.27825,2.2784,44100000.0
2006-06-19 00:39:00,2.2784,2.27845,2.27823,2.2783,30100000.0
2006-06-19 00:40:00,2.27835,2.27835,2.27822,2.27822,11200000.0
2006-06-19 00:41:00,2.27845,2.27845,2.27815,2.27825,23600000.0
2006-06-19 00:42:00,2.27835,2.27845,2.27825,2.27825,24000000.0
2006-06-19 00:43:00,2.27845,2.27845,2.2782,2.2783,24000000.0
2006-06-19 00:44:00,2.27825,2.27835,2.27822,2.27835,52500000.0
2006-06-19 00:45:00,2.2783,2.2784,2.27825,2.27835,23000000.0
2006-06-19 00:46:00,2.27817,2.27842,2.27817,2.2782,20400000.0
2006-06-19 00:47:00,2.27825,2.2784,2.27825,2.27828,32100000.0
2006-06-19 00:48:00,2.2783,2.27835,2.2782,2.27835,25400000.0
2006-06-19 00:49:00,2.27835,2.27843,2.27817,2.2782,21400000.0
2006-06-19 00:50:00,2.27825,2.2783,2.27825,2.2783,4000000.0
2006-06-19 00:51:00,2.2783,2.2784,2.2782,2.2784,38400000.0
2006-06-19 00:52:00,2.27828,2.27835,2.2782,2.27825,7700000.0
2006-06-19 00:53:00,2.2782,2.27835,2.2782,2.27825,71000000.0
2006-06-19 00:54:00,2.2783,2.2784,2.2783,2.2784,18400000.0
2006-06-19 00:55:00,2.27838,2.27845,2.27825,2.27828,35900000.0
2006-06-19 00:56:00,2.27825,2.27837,2.27815,2.27825,29000000.0
2006-06-19 00:57:00,2.2783,2.27843,2.27825,2.27843,49600001.0
2006-06-19 00:58:00,2.27825,2.2784,2.2782,2.27823,27100000.0
2006-06-19 00:59:00,2.27823,2.2784,2.27823,2.2784,14500000.0
2006-06-19 01:00:00,2.27847,2.27997,2.27847,2.27997,37600000.0
2006-06-19 01:01:00,2.28004,2.2801,2.27991,2.2801,38400000.0
2006-06-19 01:02:00,2.27993,2.28018,2.27992,2.27992,44000001.0
2006-06-19 01:03:00,2.27993,2.28007,2.27982,2.27982,33200000.0
2006-06-19 01:04:00,2.28,2.28027,2.28,2.28003,19000000.0
2006-06-19 01:05:00,2.28017,2.28017,2.27997,2.28015,25800000.0
2006-06-19 01:06:00,2.28015,2.28032,2.28013,2.28032,35500000.0
2006-06-19 01:07:00,2.28013,2.28027,2.28002,2.28027,33200000.0
2006-06-19 01:08:00,2.28027,2.28027,2.27992,2.27997,50000000.0
2006-06-19 01:09:00,2.28002,2.28017,2.27986,2.27986,21600000.0
2006-06-19 01:10:00,2.28008,2.28025,2.28005,2.28011,46500000.0
2006-06-19 01:11:00,2.28002,2.28013,2.28002,2.28006,24100000.0
2006-06-19 01:12:00,2.28007,2.28024,2.28003,2.28018,25400000.0
2006-06-19 01:13:00,2.28008,2.28009,2.28001,2.28001,19900000.0
2006-06-19 01:14:00,2.27993,2.28006,2.27992,2.28005,26700000.0
2006-06-19 01:15:00,2.27988,2.27988,2.27939,2.27952,51999999.0
2006-06-19 01:16:00,2.27962,2.27992,2.27959,2.27973,41700000.0
2006-06-19 01:17:00,2.27981,2.27998,2.2797,2.27987,23200000.0
2006-06-19 01:18:00,2.27992,2.28013,2.27992,2.28013,16600000.0
2006-06-19 01:19:00,2.28018,2.28022,2.28018,2.28022,4600000.0
2006-06-19 01:20:00,2.28019,2.28051,2.28019,2.2802,37100000.0
2006-06-19 01:21:00,2.28016,2.28023,2.28002,2.28022,56700000.0
2006-06-19 01:22:00,2.28015,2.28028,2.28006,2.28011,14000000.0
2006-06-19 01:23:00,2.28009,2.28029,2.28009,2.28027,15700000.0
2006-06-19 01:24:00,2.28039,2.28039,2.28036,2.28036,13100000.0
2006-06-19 01:25:00,2.28049,2.2806,2.28032,2.2806,18800000.0
2006-06-19 01:26:00,2.28055,2.28067,2.28045,2.28067,27800000.0
2006-06-19 01:27:00,2.28076,2.28078,2.28054,2.28057,37900000.0
2006-06-19 01:28:00,2.28054,2.28076,2.28054,2.28072,17000000.0
2006-06-19 01:29:00,2.28077,2.28079,2.28065,2.28065,26300000.0
2006-06-19 01:30:00,2.28066,2.28091,2.28066,2.28091,36200000.0
2006-06-19 01:31:00,2.28088,2.28098,2.28081,2.28098,30200000.0
2006-06-19 01:32:00,2.28095,2.28095,2.28072,2.28072,7600000.0
2006-06-19 01:33:00,2.28068,2.28103,2.28068,2.28103,50200000.0
2006-06-19 01:34:00,2.28097,2.28103,2.28083,2.28084,35700000.0
2006-06-19 01:35:00,2.28072,2.28072,2.28039,2.28044,25500000.0
2006-06-19 01:36:00,2.28037,2.28046,2.28027,2.28046,14500000.0
2006-06-19 01:37:00,2.28031,2.28041,2.27994,2.28003,31000000.0
2006-06-19 01:38:00,2.28015,2.28033,2.28007,2.28014,71100000.0
2006-06-19 01:39:00,2.28008,2.28024,2.27996,2.28001,25600000.0
2006-06-19 01:40:00,2.28005,2.28028,2.2798,2.2802,37100000.0
2006-06-19 01:41:00,2.28016,2.28021,2.27988,2.28021,37300000.0
2006-06-19 01:42:00,2.28005,2.28018,2.2799,2.27992,39800000.0
2006-06-19 01:43:00,2.27983,2.28019,2.27983,2.28005,23900000.0
2006-06-19 01:44:00,2.28013,2.28013,2.28004,2.28011,46900000.0
2006-06-19 01:45:00,2.27999,2.28002,2.27974,2.27974,17200000.0
2006-06-19 01:46:00,2.2796,2.27981,2.2796,2.27965,17500000.0
2006-06-19 01:47:00,2.27977,2.28006,2.27977,2.2799,39100000.0
2006-06-19 01:48:00,2.28017,2.28033,2.28002,2.28033,57900000.0
2006-06-19 01:49:00,2.28034,2.28058,2.28034,2.28058,17900000.0
2006-06-19 01:50:00,2.28048,2.28053,2.2803,2.28045,42000000.0
2006-06-19 01:51:00,2.2806,2.2806,2.2801,2.28015,35000000.0
2006-06-19 01:52:00,2.28011,2.2803,2.2801,2.2802,74300000.0
2006-06-19 01:53:00,2.28015,2.28023,2.27998,2.27998,46600000.0
2006-06-19 01:54:00,2.28002,2.2801,2.28001,2.28008,18900000.0
2006-06-19 01:55:00,2.28021,2.28021,2.28007,2.28015,44899999.0
2006-06-19 01:56:00,2.28019,2.28035,2.28014,2.28017,40200000.0
2006-06-19 01:57:00,2.28038,2.28038,2.27994,2.28003,35400000.0
2006-06-19 01:58:00,2.27986,2.27997,2.27979,2.27985,35900000.0
2006-06-19 01:59:00,2.27991,2.28015,2.27991,2.27999,33400000.0
2006-06-19 02:00:00,2.27996,2.28012,2.27984,2.28006,48400000.0
2006-06-19 02:01:00,2.27987,2.28015,2.27987,2.28005,31400000.0
2006-06-19 02:02:00,2.28012,2.28017,2.27989,2.27998,46100000.0
2006-06-19 02:03:00,2.28002,2.28002,2.27983,2.27983,27000000.0
2006-06-19 02:04:00,2.27985,2.2799,2.27972,2.27982,35400000.0
2006-06-19 02:05:00,2.27991,2.28021,2.27991,2.28015,49400000.0
2006-06-19 02:06:00,2.27997,2.28,2.27988,2.28,27200000.0
2006-06-19 02:07:00,2.27984,2.28002,2.27975,2.28002,45500000.0
2006-06-19 02:08:00,2.28,2.28001,2.27978,2.2799,22600000.0
2006-06-19 02:09:00,2.2801,2.2801,2.27995,2.27995,36800000.0
2006-06-19 02:10:00,2.28001,2.28008,2.27981,2.28002,70600000.0
2006-06-19 02:11:00,2.27983,2.28014,2.27981,2.28004,51500000.0
2006-06-19 02:12:00,2.28005,2.28012,2.27985,2.28012,27700000.0
2006-06-19 02:13:00,2.27993,2.27993,2.27974,2.27975,33000000.0
2006-06-19 02:14:00,2.27993,2.28001,2.27965,2.27977,48900000.0
2006-06-19 02:15:00,2.2798,2.2798,2.2796,2.27965,17700000.0
2006-06-19 02:16:00,2.27964,2.27974,2.27964,2.27966,30900000.0
2006-06-19 02:17:00,2.27944,2.27964,2.27932,2.27932,42100000.0
2006-06-19 02:18:00,2.2792,2.27936,2.2791,2.27928,31900000.0
2006-06-19 02:19:00,2.27922,2.27954,2.27922,2.27937,52100000.0
2006-06-19 02:20:00,2.27925,2.27925,2.27911,2.27922,21400000.0
2006-06-19 02:21:00,2.27923,2.27928,2.27918,2.27918,26300000.0
2006-06-19 02:22:00,2.27926,2.27939,2.27917,2.27939,24700000.0
2006-06-19 02:23:00,2.27935,2.27946,2.27905,2.27905,21700000.0
2006-06-19 02:24:00,2.27907,2.27932,2.27899,2.27932,36300000.0
2006-06-19 02:25:00,2.27925,2.27925,2.27883,2.27883,38200000.0
2006-06-19 02:26:00,2.27887,2.27887,2.27825,2.27833,53700000.0
2006-06-19 02:27:00,2.2782,2.27847,2.2782,2.27844,21500000.0
2006-06-19 02:28:00,2.27856,2.27905,2.27856,2.27895,30500000.0
2006-06-19 02:29:00,2.27904,2.27948,2.27904,2.27925,26800000.0
2006-06-19 02:30:00,2.27945,2.27958,2.2791,2.2793,24500000.0
2006-06-19 02:31:00,2.27946,2.27946,2.27891,2.27912,63900000.0
2006-06-19 02:32:00,2.27884,2.27899,2.27872,2.27887,38100000.0
2006-06-19 02:33:00,2.27883,2.2789,2.27866,2.27866,45599999.0
2006-06-19 02:34:00,2.27865,2.27867,2.27813,2.27829,53900000.0
2006-06-19 02:35:00,2.2783,2.27837,2.27812,2.27812,23400000.0
2006-06-19 02:36:00,2.27829,2.27829,2.278,2.2781,27300000.0
2006-06-19 02:37:00,2.27815,2.27823,2.27808,2.27815,44200000.0
2006-06-19 02:38:00,2.27819,2.27829,2.27811,2.27811,45300000.0
2006-06-19 02:39:00,2.27811,2.27815,2.27801,2.27815,40800000.0
2006-06-19 02:40:00,2.2779,2.27817,2.27771,2.27817,47200000.0
2006-06-19 02:41:00,2.27814,2.27814,2.27787,2.27787,65699998.0
2006-06-19 02:42:00,2.27776,2.27776,2.27757,2.27759,20000000.0
2006-06-19 02:43:00,2.2776,2.27763,2.2775,2.2775,14700000.0
2006-06-19 02:44:00,2.27772,2.27772,2.27771,2.27771,10000000.0
2006-06-19 02:45:00,2.2778,2.2778,2.2778,2.2778,8800000.0
2006-06-19 02:46:00,2.27779,2.27791,2.27752,2.27752,26500000.0
2006-06-19 02:47:00,2.27765,2.27803,2.27765,2.27787,21400000.0
2006-06-19 02:48:00,2.27788,2.27792,2.27788,2.27792,4800000.0
2006-06-19 02:49:00,2.27802,2.2782,2.27793,2.27815,37000000.0
2006-06-19 02:50:00,2.27805,2.27815,2.27786,2.27815,21400000.0
2006-06-19 02:51:00,2.27793,2.27793,2.27746,2.2776,27800000.0
2006-06-19 02:52:00,2.27737,2.27748,2.27712,2.27712,15400000.0
2006-06-19 02:53:00,2.27734,2.27791,2.27731,2.27791,22700000.0
2006-06-19 02:54:00,2.27803,2.27844,2.27803,2.27834,84900000.0
2006-06-19 02:55:00,2.27826,2.27842,2.27778,2.27826,28400000.0
2006-06-19 02:56:00,2.27852,2.27866,2.27819,2.27838,29300000.0
2006-06-19 02:57:00,2.27846,2.27852,2.27827,2.27852,37400000.0
2006-06-19 02:58:00,2.27864,2.27886,2.27864,2.27867,26300000.0
2006-06-19 02:59:00,2.27876,2.27876,2.2786,2.27868,32000000.0
2006-06-19 03:00:00,2.27856,2.27873,2.27848,2.2786,35200000.0
2006-06-19 03:01:00,2.27841,2.27856,2.27819,2.27821,34600000.0
2006-06-19 03:02:00,2.27794,2.27832,2.27793,2.27832,29700000.0
2006-06-19 03:03:00,2.27852,2.27867,2.27851,2.27853,38400000.0
2006-06-19 03:04:00,2.27835,2.27835,2.27765,2.27808,40000000.0
2006-06-19 03:05:00,2.27808,2.27869,2.27808,2.27869,33500000.0
2006-06-19 03:06:00,2.27931,2.2803,2.27931,2.28012,50100000.0
2006-06-19 03:07:00,2.28017,2.28017,2.27983,2.27991,51900000.0
2006-06-19 03:08:00,2.28001,2.28008,2.27987,2.28005,62900000.0
2006-06-19 03:09:00,2.27995,2.2801,2.27977,2.27977,19200000.0
2006-06-19 03:10:00,2.27989,2.27993,2.27955,2.27967,26000000.0
2006-06-19 03:11:00,2.27977,2.27983,2.2794,2.2795,45100000.0
2006-06-19 03:12:00,2.27928,2.27956,2.27919,2.27956,32000000.0
2006-06-19 03:13:00,2.27963,2.28037,2.27952,2.28024,47600000.0
2006-06-19 03:14:00,2.28005,2.2802,2.27995,2.28008,28800000.0
2006-06-19 03:15:00,2.27992,2.27993,2.27957,2.27957,29400000.0
2006-06-19 03:16:00,2.27958,2.27969,2.27937,2.27955,39900000.0
2006-06-19 03:17:00,2.27962,2.27984,2.27962,2.27977,22400000.0
2006-06-19 03:18:00,2.27964,2.27969,2.27932,2.27935,43300000.0
2006-06-19 03:19:00,2.27942,2.27957,2.27936,2.27946,41300000.0
2006-06-19 03:20:00,2.27933,2.27933,2.27896,2.27907,24600000.0
2006-06-19 03:21:00,2.27915,2.27962,2.27905,2.27953,68200000.0
2006-06-19 03:22:00,2.27974,2.28,2.27963,2.27998,56000000.0
2006-06-19 03:23:00,2.28006,2.28027,2.28006,2.28018,32200000.0
2006-06-19 03:24:00,2.28029,2.28029,2.27968,2.27979,57600000.0
2006-06-19 03:25:00,2.27982,2.27982,2.27941,2.27941,27000000.0
2006-06-19 03:26:00,2.27926,2.2797,2.2792,2.2797,32600000.0
2006-06-19 03:27:00,2.27978,2.28028,2.27972,2.28028,51100000.0
2006-06-19 03:28:00,2.28027,2.28027,2.27981,2.27988,14400000.0
2006-06-19 03:29:00,2.27987,2.27998,2.27928,2.27948,56500000.0
2006-06-19 03:30:00,2.27937,2.27937,2.27902,2.27908,53500000.0
2006-06-19 03:31:00,2.27915,2.27942,2.27915,2.27926,20800000.0
2006-06-19 03:32:00,2.27928,2.27956,2.27928,2.27941,34300000.0
2006-06-19 03:33:00,2.27948,2.27948,2.27922,2.2793,45700000.0
2006-06-19 03:34:00,2.27934,2.27956,2.27934,2.27943,44200000.0
2006-06-19 03:35:00,2.27949,2.27971,2.27942,2.2796,37400000.0
2006-06-19 03:36:00,2.27991,2.28018,2.27975,2.27989,48200000.0
2006-06-19 03:37:00,2.27994,2.28034,2.2798,2.28019,46500000.0
2006-06-19 03:38:00,2.28032,2.2806,2.2802,2.28052,30900000.0
2006-06-19 03:39:00,2.2804,2.28086,2.28037,2.28064,28400000.0
2006-06-19 03:40:00,2.28057,2.28078,2.28046,2.28046,22400000.0
2006-06-19 03:41:00,2.28027,2.28032,2.28003,2.28008,56500000.0
2006-06-19 03:42:00,2.28026,2.28026,2.27983,2.28004,31600000.0
2006-06-19 03:43:00,2.28026,2.28033,2.28022,2.2803,26400000.0
2006-06-19 03:44:00,2.28028,2.28048,2.28027,2.28048,31000000.0
2006-06-19 03:45:00,2.28038,2.28038,2.28025,2.28028,24500000.0
2006-06-19 03:46:00,2.28028,2.28058,2.28028,2.28053,42900000.0
2006-06-19 03:47:00,2.2807,2.28077,2.28057,2.28066,40500000.0
2006-06-19 03:48:00,2.28071,2.28093,2.2807,2.28093,41400000.0
2006-06-19 03:49:00,2.28092,2.281,2.28054,2.28055,41800000.0
2006-06-19 03:50:00,2.2806,2.28064,2.28044,2.28044,28500000.0
2006-06-19 03:51:00,2.28062,2.28083,2.28061,2.28072,42500000.0
2006-06-19 03:52:00,2.28054,2.28093,2.28054,2.28092,60999999.0
2006-06-19 03:53:00,2.28066,2.28083,2.28066,2.28083,34500000.0
2006-06-19 03:54:00,2.28086,2.28108,2.2807,2.2807,21200000.0
2006-06-19 03:55:00,2.2806,2.2806,2.28037,2.28043,15400000.0
2006-06-19 03:56:00,2.28025,2.28036,2.28018,2.28034,24600000.0
2006-06-19 03:57:00,2.28044,2.28051,2.28027,2.28027,15900000.0
2006-06-19 03:58:00,2.2802,2.28035,2.28015,2.28035,30600000.0
2006-06-19 03:59:00,2.28027,2.28028,2.28009,2.28023,36100000.0
2006-06-19 04:00:00,2.28016,2.28023,2.28013,2.28015,42700000.0
2006-06-19 04:01:00,2.2802,2.28031,2.27982,2.27993,22600000.0
2006-06-19 04:02:00,2.28001,2.2803,2.28001,2.2803,29000000.0
2006-06-19 04:03:00,2.28035,2.28035,2.28015,2.28015,12200000.0
2006-06-19 04:04:00,2.28015,2.28033,2.28015,2.28033,20000000.0
2006-06-19 04:05:00,2.2802,2.28042,2.2801,2.28042,30000000.0
2006-06-19 04:06:00,2.28052,2.28052,2.27986,2.27998,30000000.0
2006-06-19 04:07:00,2.27998,2.28025,2.27994,2.28025,30600000.0
2006-06-19 04:08:00,2.2804,2.28064,2.2804,2.28048,9300000.0
2006-06-19 04:09:00,2.28037,2.28057,2.28015,2.28015,29900000.0
2006-06-19 04:10:00,2.28009,2.28023,2.27996,2.27996,29500000.0
2006-06-19 04:11:00,2.27995,2.27995,2.27979,2.27985,20600000.0
2006-06-19 04:12:00,2.27978,2.28005,2.27978,2.28005,29900000.0
2006-06-19 04:13:00,2.27993,2.28008,2.27993,2.28001,33400000.0
2006-06-19 04:14:00,2.27992,2.2801,2.27987,2.28001,42200000.0
2006-06-19 04:15:00,2.27994,2.28006,2.27994,2.27994,24700000.0
2006-06-19 04:16:00,2.28001,2.28019,2.27991,2.27991,17900000.0
2006-06-19 04:17:00,2.27997,2.27997,2.27983,2.27983,11000000.0
2006-06-19 04:18:00,2.28005,2.28005,2.2799,2.2799,11200000.0
2006-06-19 04:19:00,2.27989,2.27989,2.27969,2.27976,29200000.0
2006-06-19 04:20:00,2.27992,2.27993,2.27992,2.27993,4800000.0
2006-06-19 04:21:00,2.27996,2.27996,2.27977,2.27985,28300000.0
2006-06-19 04:22:00,2.27944,2.27948,2.27927,2.2793,33100000.0
2006-06-19 04:23:00,2.27936,2.27946,2.27936,2.27946,9800000.0
2006-06-19 04:24:00,2.27954,2.27966,2.27947,2.27947,68700000.0
2006-06-19 04:25:00,2.27961,2.27963,2.27943,2.27943,35600001.0
2006-06-19 04:26:00,2.27958,2.27963,2.27957,2.27959,27000000.0
2006-06-19 04:27:00,2.2796,2.27968,2.27956,2.27968,20800000.0
2006-06-19 04:28:00,2.27975,2.27991,2.27975,2.27991,4800000.0
2006-06-19 04:29:00,2.27999,2.27999,2.27953,2.27953,18600000.0
2006-06-19 04:30:00,2.2795,2.27957,2.27937,2.27938,53000000.0
2006-06-19 04:31:00,2.27933,2.27947,2.27933,2.27947,7000000.0
2006-06-19 04:32:00,2.27934,2.27943,2.27931,2.27943,55400000.0
2006-06-19 04:33:00,2.27939,2.2795,2.27937,2.27945,18800000.0
2006-06-19 04:34:00,2.27942,2.2795,2.2794,2.27948,35600000.0
2006-06-19 04:35:00,2.27961,2.27985,2.27961,2.27983,27700000.0
2006-06-19 04:36:00,2.27986,2.28009,2.27986,2.27991,22500000.0
2006-06-19 04:37:00,2.27978,2.27989,2.27964,2.27989,37000000.0
2006-06-19 04:38:00,2.27993,2.28012,2.27983,2.27998,27400000.0
2006-06-19 04:39:00,2.27996,2.28012,2.27987,2.27994,27600000.0
2006-06-19 04:40:00,2.27977,2.28009,2.27976,2.28009,38700000.0
2006-06-19 04:41:00,2.28003,2.28019,2.27991,2.28,36300000.0
2006-06-19 04:42:00,2.28008,2.2801,2.27992,2.2801,49700000.0
2006-06-19 04:43:00,2.28012,2.28035,2.28012,2.28012,62500000.0
2006-06-19 04:44:00,2.28018,2.28022,2.28004,2.28004,5300000.0
2006-06-19 04:45:00,2.28004,2.28014,2.28001,2.28012,37800000.0
2006-06-19 04:46:00,2.28007,2.28012,2.28005,2.28008,19400000.0
2006-06-19 04:47:00,2.28,2.28,2.27967,2.27967,26700000.0
2006-06-19 04:48:00,2.27977,2.28011,2.27977,2.27993,23900000.0
2006-06-19 04:49:00,2.28007,2.28007,2.2797,2.27994,42200000.0
2006-06-19 04:50:00,2.27993,2.28025,2.27993,2.28025,25500000.0
2006-06-19 04:51:00,2.28032,2.28032,2.28015,2.28025,14200000.0
2006-06-19 04:52:00,2.28023,2.28023,2.28007,2.28007,23800000.0
2006-06-19 04:53:00,2.28013,2.28013,2.28,2.28007,29300000.0
2006-06-19 04:54:00,2.28001,2.2801,2.27996,2.28001,19900000.0
2006-06-19 04:55:00,2.28019,2.28024,2.28011,2.28014,26200000.0
2006-06-19 04:56:00,2.28009,2.28026,2.28002,2.28002,37700000.0
2006-06-19 04:57:00,2.28005,2.28014,2.27992,2.28014,34700000.0
2006-06-19 04:58:00,2.2802,2.2802,2.27966,2.28005,31700000.0
2006-06-19 04:59:00,2.28022,2.28026,2.28022,2.28026,27299999.0
2006-06-19 05:00:00,2.28026,2.28026,2.28012,2.28022,29000000.0
2006-06-19 05:01:00,2.28027,2.28048,2.28017,2.28017,29000000.0
2006-06-19 05:02:00,2.2802,2.2803,2.28012,2.2802,32600000.0
2006-06-19 05:03:00,2.28012,2.28027,2.27999,2.27999,47500000.0
2006-06-19 05:04:00,2.28001,2.28004,2.27991,2.28,17400000.0
2006-06-19 05:05:00,2.28009,2.28021,2.27993,2.28008,40200000.0
2006-06-19 05:06:00,2.28006,2.28008,2.27983,2.28008,34000000.0
2006-06-19 05:07:00,2.28008,2.28008,2.2798,2.27984,50900000.0
2006-06-19 05:08:00,2.27989,2.27999,2.27965,2.2798,37700000.0
2006-06-19 05:09:00,2.27978,2.27988,2.27978,2.27988,10300000.0
2006-06-19 05:10:00,2.27989,2.27995,2.27979,2.27981,31100000.0
2006-06-19 05:11:00,2.27982,2.27988,2.27972,2.27977,34700000.0
2006-06-19 05:12:00,2.27997,2.28012,2.27997,2.28011,32000000.0
2006-06-19 05:13:00,2.27994,2.2801,2.27973,2.27986,39800001.0
2006-06-19 05:14:00,2.27984,2.27986,2.27962,2.27971,30400000.0
2006-06-19 05:15:00,2.27978,2.27993,2.27963,2.27993,39800000.0
2006-06-19 05:16:00,2.27988,2.28003,2.27988,2.2799,30600000.0
2006-06-19 05:17:00,2.27992,2.28012,2.27976,2.27976,34100000.0
2006-06-19 05:18:00,2.27961,2.27997,2.27961,2.27988,49100000.0
2006-06-19 05:19:00,2.27992,2.27993,2.27979,2.27989,50500000.0
2006-06-19 05:20:00,2.27969,2.27984,2.27963,2.27972,50800000.0
2006-06-19 05:21:00,2.27977,2.28009,2.27977,2.28007,35900000.0
2006-06-19 05:22:00,2.28006,2.28023,2.28003,2.28014,26300000.0
2006-06-19 05:23:00,2.28012,2.28032,2.28005,2.28022,32700000.0
2006-06-19 05:24:00,2.28012,2.28014,2.28007,2.28013,33200000.0
2006-06-19 05:25:00,2.28025,2.28034,2.28003,2.28003,20400000.0
2006-06-19 05:26:00,2.28013,2.28037,2.28013,2.28032,38800000.0
2006-06-19 05:27:00,2.28033,2.28057,2.28014,2.2803,37500000.0
2006-06-19 05:28:00,2.28009,2.28009,2.27986,2.27986,28400000.0
2006-06-19 05:29:00,2.27971,2.27993,2.27959,2.27993,43600000.0
2006-06-19 05:30:00,2.27994,2.27997,2.27978,2.27997,25400000.0
2006-06-19 05:31:00,2.27971,2.27971,2.27954,2.27958,28600000.0
2006-06-19 05:32:00,2.2796,2.27971,2.27955,2.27958,23600000.0
2006-06-19 05:33:00,2.27964,2.27964,2.27938,2.27951,34800000.0
2006-06-19 05:34:00,2.27942,2.27952,2.27921,2.27921,20600000.0
2006-06-19 05:35:00,2.27922,2.27927,2.27913,2.27927,9200000.0
2006-06-19 05:36:00,2.27927,2.27958,2.27923,2.27942,35500000.0
2006-06-19 05:37:00,2.27942,2.27946,2.27939,2.27942,24200000.0
2006-06-19 05:38:00,2.27935,2.2794,2.2793,2.2794,11200000.0
2006-06-19 05:39:00,2.27934,2.27951,2.27934,2.27949,40100001.0
2006-06-19 05:40:00,2.2794,2.27965,2.2794,2.27948,29100000.0
2006-06-19 05:41:00,2.27952,2.27968,2.27952,2.2796,15700000.0
2006-06-19 05:42:00,2.27953,2.27956,2.27936,2.27939,26100000.0
2006-06-19 05:43:00,2.27935,2.27983,2.27935,2.27983,18600000.0
2006-06-19 05:44:00,2.27987,2.27987,2.27963,2.27963,21000000.0
2006-06-19 05:45:00,2.27978,2.2799,2.27963,2.27963,17000000.0
2006-06-19 05:46:00,2.27967,2.27968,2.27952,2.27952,23100000.0
2006-06-19 05:47:00,2.27957,2.27973,2.27957,2.27973,23800000.0
2006-06-19 05:48:00,2.27962,2.27962,2.27931,2.2794,40300000.0
2006-06-19 05:49:00,2.27935,2.27944,2.2793,2.27944,33800000.0
2006-06-19 05:50:00,2.27932,2.27941,2.27928,2.27933,38600000.0
2006-06-19 05:51:00,2.27928,2.27937,2.27918,2.27937,45900000.0
2006-06-19 05:52:00,2.27932,2.27932,2.27928,2.27928,2300000.0
2006-06-19 05:53:00,2.27928,2.27944,2.27928,2.27943,56200000.0
2006-06-19 05:54:00,2.27937,2.27942,2.27933,2.2794,24900000.0
2006-06-19 05:55:00,2.27943,2.27943,2.27928,2.27932,19000000.0
2006-06-19 05:56:00,2.27937,2.27948,2.27937,2.27948,16200000.0
2006-06-19 05:57:00,2.27948,2.27972,2.27943,2.2795,32800000.0
2006-06-19 05:58:00,2.27942,2.27965,2.27942,2.27942,27400000.0
2006-06-19 05:59:00,2.2795,2.27956,2.27946,2.27956,29800000.0
2006-06-19 06:00:00,2.27945,2.27955,2.2794,2.27945,21300000.0
2006-06-19 06:01:00,2.27953,2.27953,2.27937,2.27937,4800000.0
2006-06-19 06:02:00,2.27915,2.27927,2.27912,2.27926,24100000.0
2006-06-19 06:03:00,2.27913,2.27927,2.27913,2.27922,28700000.0
2006-06-19 06:04:00,2.2792,2.2792,2.2792,2.2792,7400000.0
2006-06-19 06:05:00,2.27907,2.27917,2.27905,2.27917,30600000.0
2006-06-19 06:06:00,2.27923,2.2793,2.27909,2.2792,33500000.0
2006-06-19 06:07:00,2.27915,2.27926,2.27906,2.27906,22100000.0
2006-06-19 06:08:00,2.27913,2.27932,2.27898,2.27918,29400000.0
2006-06-19 06:09:00,2.27924,2.27935,2.27906,2.27909,39600000.0
2006-06-19 06:10:00,2.27903,2.27916,2.27897,2.27916,28000000.0
2006-06-19 06:11:00,2.27923,2.27934,2.27923,2.27923,19800000.0
2006-06-19 06:12:00,2.27924,2.2794,2.27923,2.27934,36000000.0
2006-06-19 06:13:00,2.2793,2.27959,2.2793,2.27959,19600000.0
2006-06-19 06:14:00,2.27956,2.2796,2.27942,2.27942,22100000.0
2006-06-19 06:15:00,2.27947,2.27965,2.27946,2.27954,33000000.0
2006-06-19 06:16:00,2.27977,2.27977,2.2796,2.27966,37900000.0
2006-06-19 06:17:00,2.27945,2.27945,2.27942,2.27942,8900000.0
2006-06-19 06:18:00,2.27959,2.27967,2.27954,2.27955,12800000.0
2006-06-19 06:19:00,2.27966,2.2797,2.27947,2.27953,45500000.0
2006-06-19 06:20:00,2.2796,2.2796,2.27945,2.27945,53000000.0
2006-06-19 06:21:00,2.27954,2.2797,2.27952,2.2797,28500000.0
2006-06-19 06:22:00,2.27969,2.27978,2.27958,2.27978,34800000.0
2006-06-19 06:23:00,2.27969,2.27969,2.27943,2.27946,46000000.0
2006-06-19 06:24:00,2.27961,2.27971,2.27957,2.27957,28200000.0
2006-06-19 06:25:00,2.27951,2.27969,2.27951,2.27953,27600000.0
2006-06-19 06:26:00,2.27977,2.27998,2.27977,2.27998,17800000.0
2006-06-19 06:27:00,2.27999,2.27999,2.27984,2.27988,29200000.0
2006-06-19 06:28:00,2.27994,2.28,2.27988,2.2799,22100000.0
2006-06-19 06:29:00,2.27975,2.27975,2.27947,2.27947,25600000.0
2006-06-19 06:30:00,2.27952,2.27952,2.27928,2.27929,41000000.0
2006-06-19 06:31:00,2.27921,2.27976,2.27919,2.27963,41900000.0
2006-06-19 06:32:00,2.27975,2.27981,2.27944,2.27955,33000000.0
2006-06-19 06:33:00,2.27947,2.27974,2.27947,2.27972,45700000.0
2006-06-19 06:34:00,2.27973,2.27994,2.27973,2.27992,50000001.0
2006-06-19 06:35:00,2.27985,2.27988,2.27976,2.27984,23900000.0
2006-06-19 06:36:00,2.27978,2.2801,2.27978,2.27995,27000000.0
2006-06-19 06:37:00,2.27995,2.28005,2.27995,2.28,18400000.0
2006-06-19 06:38:00,2.27997,2.28009,2.27985,2.27985,39800000.0
2006-06-19 06:39:00,2.27992,2.27999,2.27977,2.27977,41200001.0
2006-06-19 06:40:00,2.27992,2.27998,2.27992,2.27992,11700000.0
2006-06-19 06:41:00,2.27998,2.28002,2.27989,2.27991,29400000.0
2006-06-19 06:42:00,2.28005,2.28005,2.27984,2.27988,16700000.0
2006-06-19 06:43:00,2.27989,2.27989,2.27974,2.27989,34300000.0
2006-06-19 06:44:00,2.27979,2.27991,2.27969,2.27991,23900000.0
2006-06-19 06:45:00,2.27989,2.28003,2.27979,2.27986,54000000.0
2006-06-19 06:46:00,2.2799,2.28004,2.27981,2.27989,18400000.0
2006-06-19 06:47:00,2.2799,2.2799,2.2798,2.27985,29400000.0
2006-06-19 06:48:00,2.27966,2.27969,2.27962,2.27962,16100000.0
2006-06-19 06:49:00,2.27954,2.27971,2.27954,2.27957,22600000.0
2006-06-19 06:50:00,2.27962,2.27962,2.2796,2.2796,11800000.0
2006-06-19 06:51:00,2.27963,2.27963,2.27943,2.27952,22200000.0
2006-06-19 06:52:00,2.2795,2.27955,2.27938,2.27955,29800000.0
2006-06-19 06:53:00,2.27932,2.27962,2.27917,2.27962,22900000.0
2006-06-19 06:54:00,2.27959,2.27959,2.27919,2.27931,30100000.0
2006-06-19 06:55:00,2.2793,2.27935,2.27922,2.27928,35300000.0
2006-06-19 06:56:00,2.27941,2.27944,2.2792,2.2792,42900000.0
2006-06-19 06:57:00,2.27927,2.27938,2.27927,2.27938,15400000.0
2006-06-19 06:58:00,2.27935,2.27978,2.27935,2.27958,39200000.0
2006-06-19 06:59:00,2.27951,2.2797,2.2794,2.2797,28100000.0
2006-06-19 07:00:00,2.27961,2.27976,2.27942,2.27942,21100000.0
2006-06-19 07:01:00,2.27949,2.27981,2.27949,2.27979,22900000.0
2006-06-19 07:02:00,2.27977,2.27985,2.27977,2.27979,26100000.0
2006-06-19 07:03:00,2.27972,2.27973,2.27954,2.27973,27800000.0
2006-06-19 07:04:00,2.27973,2.27985,2.27963,2.27974,55600000.0
2006-06-19 07:05:00,2.2798,2.2798,2.27962,2.27964,22200000.0
2006-06-19 07:06:00,2.27961,2.27968,2.27955,2.27955,12600000.0
2006-06-19 07:07:00,2.27955,2.27965,2.27946,2.27946,28000000.0
2006-06-19 07:08:00,2.27936,2.27946,2.27936,2.27946,20500000.0
2006-06-19 07:09:00,2.27938,2.27968,2.27938,2.27968,25900000.0
2006-06-19 07:10:00,2.2794,2.27965,2.2794,2.2795,31400000.0
2006-06-19 07:11:00,2.27943,2.2795,2.27943,2.27947,12200000.0
2006-06-19 07:12:00,2.27937,2.27948,2.27937,2.27948,14900000.0
2006-06-19 07:13:00,2.27945,2.27955,2.2794,2.27955,35600000.0
2006-06-19 07:14:00,2.27942,2.27959,2.27942,2.27956,33600000.0
2006-06-19 07:15:00,2.27982,2.27998,2.27968,2.27968,53800000.0
2006-06-19 07:16:00,2.2798,2.28001,2.27975,2.27975,31600000.0
2006-06-19 07:17:00,2.27972,2.27979,2.27966,2.27973,31400000.0
2006-06-19 07:18:00,2.27977,2.27985,2.27975,2.27982,39800000.0
2006-06-19 07:19:00,2.27975,2.27981,2.27963,2.27978,26100000.0
2006-06-19 07:20:00,2.27975,2.2799,2.2797,2.2798,33600000.0
2006-06-19 07:21:00,2.27978,2.27985,2.27972,2.27985,15400000.0
2006-06-19 07:22:00,2.27974,2.27996,2.27974,2.27975,14100000.0
2006-06-19 07:23:00,2.27972,2.27973,2.27956,2.27971,14600000.0
2006-06-19 07:24:00,2.27988,2.27996,2.2797,2.27981,53900000.0
2006-06-19 07:25:00,2.27968,2.27976,2.27961,2.27976,25600000.0
2006-06-19 07:26:00,2.2797,2.27987,2.27959,2.27974,17900000.0
2006-06-19 07:27:00,2.27967,2.27967,2.27961,2.27964,18800000.0
2006-06-19 07:28:00,2.27965,2.27977,2.27965,2.27977,12000000.0
2006-06-19 07:29:00,2.27994,2.28008,2.27991,2.28,27900000.0
2006-06-19 07:30:00,2.27992,2.28012,2.27969,2.28012,46000000.0
2006-06-19 07:31:00,2.27996,2.28042,2.27996,2.28038,32800000.0
2006-06-19 07:32:00,2.28057,2.28057,2.28035,2.28038,10800000.0
2006-06-19 07:33:00,2.2803,2.28033,2.28021,2.28033,35400000.0
2006-06-19 07:34:00,2.28012,2.28038,2.28012,2.28017,24300000.0
2006-06-19 07:35:00,2.28028,2.28028,2.28015,2.28015,14000000.0
2006-06-19 07:36:00,2.28013,2.28015,2.28013,2.28015,7100000.0
2006-06-19 07:37:00,2.28014,2.28014,2.27992,2.27992,11200000.0
2006-06-19 07:38:00,2.27997,2.28025,2.27997,2.28025,34000000.0
2006-06-19 07:39:00,2.28015,2.2804,2.28012,2.2804,23700000.0
2006-06-19 07:40:00,2.28014,2.28014,2.28011,2.28011,5600000.0
2006-06-19 07:41:00,2.28009,2.28021,2.27988,2.27995,31700000.0
2006-06-19 07:42:00,2.27996,2.28012,2.27981,2.28012,30900000.0
2006-06-19 07:43:00,2.28003,2.28003,2.27951,2.27951,27100000.0
2006-06-19 07:44:00,2.27951,2.27957,2.27943,2.27955,22700000.0
2006-06-19 07:45:00,2.27968,2.27968,2.27943,2.27944,42700000.0
2006-06-19 07:46:00,2.27953,2.2796,2.2794,2.27955,25600000.0
2006-06-19 07:47:00,2.27955,2.27955,2.27942,2.27945,24200000.0
2006-06-19 07:48:00,2.27958,2.27961,2.27936,2.27942,17600000.0
2006-06-19 07:49:00,2.2793,2.27939,2.27917,2.27939,20300000.0
2006-06-19 07:50:00,2.27949,2.27958,2.2794,2.27958,29100000.0
2006-06-19 07:51:00,2.27965,2.27975,2.2795,2.2795,41500000.0
2006-06-19 07:52:00,2.27962,2.27971,2.27948,2.27955,46200001.0
2006-06-19 07:53:00,2.27957,2.27959,2.27949,2.27959,40200000.0
2006-06-19 07:54:00,2.27942,2.27952,2.27931,2.27935,27500000.0
2006-06-19 07:55:00,2.2793,2.27932,2.27913,2.27917,15100000.0
2006-06-19 07:56:00,2.27926,2.27949,2.27922,2.27926,40800000.0
2006-06-19 07:57:00,2.27923,2.27923,2.27867,2.2789,26000000.0
2006-06-19 07:58:00,2.27895,2.27909,2.27887,2.27888,26200000.0
2006-06-19 07:59:00,2.27868,2.27883,2.27821,2.27835,43000000.0
2006-06-19 08:00:00,2.27826,2.27845,2.27811,2.27832,39700000.0
2006-06-19 08:01:00,2.27835,2.27866,2.27835,2.27866,40100000.0
2006-06-19 08:02:00,2.27867,2.2789,2.27867,2.27882,27800000.0
2006-06-19 08:03:00,2.27872,2.279,2.27872,2.279,35800000.0
2006-06-19 08:04:00,2.27881,2.27881,2.27848,2.27853,29700000.0
2006-06-19 08:05:00,2.27839,2.2786,2.27839,2.2785,61200001.0
2006-06-19 08:06:00,2.27842,2.27876,2.2784,2.27868,45800000.0
2006-06-19 08:07:00,2.27882,2.27883,2.27853,2.27866,39000000.0
2006-06-19 08:08:00,2.27861,2.27861,2.27831,2.27835,19900000.0
2006-06-19 08:09:00,2.2786,2.27868,2.27856,2.2786,21600000.0
2006-06-19 08:10:00,2.27865,2.27887,2.27865,2.27875,41300000.0
2006-06-19 08:11:00,2.2789,2.27892,2.27833,2.2786,34400000.0
2006-06-19 08:12:00,2.27859,2.27859,2.27818,2.27822,22400000.0
2006-06-19 08:13:00,2.2784,2.2784,2.2783,2.27833,35200000.0
2006-06-19 08:14:00,2.27854,2.27854,2.27824,2.27833,37400000.0
2006-06-19 08:15:00,2.27859,2.27878,2.27857,2.27863,11400000.0
2006-06-19 08:16:00,2.2785,2.27859,2.2784,2.27845,44600000.0
2006-06-19 08:17:00,2.27855,2.2786,2.2781,2.2781,24600000.0
2006-06-19 08:18:00,2.27811,2.27858,2.27789,2.27822,30700000.0
2006-06-19 08:19:00,2.278,2.27809,2.27785,2.27807,41200000.0
2006-06-19 08:20:00,2.27781,2.27792,2.27779,2.27786,62600000.0
2006-06-19 08:21:00,2.27773,2.27796,2.27773,2.27788,22800000.0
2006-06-19 08:22:00,2.27784,2.27795,2.27775,2.27775,34100000.0
2006-06-19 08:23:00,2.27776,2.27816,2.27776,2.27814,20000000.0
2006-06-19 08:24:00,2.27817,2.27869,2.27817,2.27848,34500000.0
2006-06-19 08:25:00,2.27849,2.27849,2.27828,2.27831,37900000.0
2006-06-19 08:26:00,2.27853,2.27853,2.27819,2.27819,37000000.0
2006-06-19 08:27:00,2.27815,2.27823,2.27797,2.27807,29800000.0
2006-06-19 08:28:00,2.27791,2.27802,2.27784,2.27785,77500000.0
2006-06-19 08:29:00,2.27786,2.27843,2.27786,2.27843,27600000.0
2006-06-19 08:30:00,2.27826,2.27834,2.27797,2.27805,26500000.0
2006-06-19 08:31:00,2.27827,2.27827,2.27785,2.2782,38200000.0
2006-06-19 08:32:00,2.27812,2.27836,2.27812,2.2782,30700000.0
2006-06-19 08:33:00,2.27823,2.27825,2.27812,2.27825,24800000.0
2006-06-19 08:34:00,2.2782,2.27832,2.27783,2.27783,39400000.0
2006-06-19 08:35:00,2.2778,2.27814,2.2778,2.27813,20200000.0
2006-06-19 08:36:00,2.27847,2.27883,2.27847,2.27864,54100000.0
2006-06-19 08:37:00,2.2786,2.27886,2.2786,2.2786,33000000.0
2006-06-19 08:38:00,2.2787,2.27896,2.27852,2.27893,47300000.0
2006-06-19 08:39:00,2.27896,2.27906,2.27873,2.27888,36700000.0
2006-06-19 08:40:00,2.27867,2.27883,2.27847,2.27855,51200000.0
2006-06-19 08:41:00,2.27831,2.27847,2.27808,2.27829,35600000.0
2006-06-19 08:42:00,2.27826,2.27826,2.27796,2.27803,34800000.0
2006-06-19 08:43:00,2.27798,2.27826,2.27785,2.27811,22000000.0
2006-06-19 08:44:00,2.27799,2.27831,2.27799,2.27831,16800000.0
2006-06-19 08:45:00,2.2783,2.27838,2.27818,2.27825,53800000.0
2006-06-19 08:46:00,2.27826,2.27843,2.27816,2.27816,33400000.0
2006-06-19 08:47:00,2.27828,2.27838,2.27816,2.27816,61800000.0
2006-06-19 08:48:00,2.2781,2.27826,2.2781,2.27814,20400000.0
2006-06-19 08:49:00,2.2782,2.2782,2.27809,2.27812,50200000.0
2006-06-19 08:50:00,2.27807,2.27852,2.27807,2.27838,26100000.0
2006-06-19 08:51:00,2.27836,2.27851,2.27831,2.27839,25900000.0
2006-06-19 08:52:00,2.27857,2.27885,2.27857,2.27864,59900001.0
2006-06-19 08:53:00,2.27877,2.27888,2.27877,2.27888,7200000.0
2006-06-19 08:54:00,2.27876,2.27885,2.27872,2.2788,31200000.0
2006-06-19 08:55:00,2.27886,2.2789,2.27867,2.2787,43700000.0
2006-06-19 08:56:00,2.27866,2.2789,2.27843,2.27845,23100000.0
2006-06-19 08:57:00,2.27837,2.27872,2.27837,2.27847,36900000.0
2006-06-19 08:58:00,2.2786,2.27886,2.2786,2.27886,27700000.0
2006-06-19 08:59:00,2.2788,2.27894,2.2787,2.27894,53500000.0
2006-06-19 09:00:00,2.27878,2.27912,2.27868,2.27912,16600000.0
2006-06-19 09:01:00,2.27934,2.27958,2.27934,2.27953,27800000.0
2006-06-19 09:02:00,2.27946,2.27949,2.27925,2.27927,40500000.0
2006-06-19 09:03:00,2.27919,2.27944,2.27919,2.27933,27500000.0
2006-06-19 09:04:00,2.27924,2.27924,2.27895,2.27909,25400000.0
2006-06-19 09:05:00,2.27918,2.2793,2.27901,2.27922,27900000.0
2006-06-19 09:06:00,2.27933,2.27945,2.27908,2.27912,89400001.0
2006-06-19 09:07:00,2.27932,2.27932,2.27909,2.27927,38400000.0
2006-06-19 09:08:00,2.27942,2.2796,2.27939,2.27959,20900000.0
2006-06-19 09:09:00,2.27961,2.2798,2.27934,2.27949,30100000.0
2006-06-19 09:10:00,2.27949,2.27949,2.27927,2.27929,36300000.0
2006-06-19 09:11:00,2.27932,2.27933,2.27905,2.27933,25400000.0
2006-06-19 09:12:00,2.27929,2.27946,2.27922,2.27927,46500001.0
2006-06-19 09:13:00,2.27928,2.27938,2.27926,2.27938,23100000.0
2006-06-19 09:14:00,2.27923,2.27935,2.27921,2.27921,17600000.0
2006-06-19 09:15:00,2.27905,2.27942,2.27905,2.27918,33900000.0
2006-06-19 09:16:00,2.27878,2.27941,2.27873,2.27924,47000000.0
2006-06-19 09:17:00,2.2792,2.27929,2.27904,2.27929,46899998.0
2006-06-19 09:18:00,2.27929,2.27938,2.27913,2.27917,26000000.0
2006-06-19 09:19:00,2.27915,2.27936,2.27903,2.27903,29100000.0
2006-06-19 09:20:00,2.27918,2.27932,2.27917,2.27917,45200000.0
2006-06-19 09:21:00,2.27947,2.27971,2.27947,2.27958,41700000.0
2006-06-19 09:22:00,2.27977,2.2803,2.27975,2.27979,57000000.0
2006-06-19 09:23:00,2.27994,2.28002,2.27978,2.2799,46200000.0
2006-06-19 09:24:00,2.2798,2.27999,2.27965,2.27999,33600000.0
2006-06-19 09:25:00,2.27949,2.27963,2.27921,2.27921,39500000.0
2006-06-19 09:26:00,2.27923,2.27936,2.27919,2.27935,35000000.0
2006-06-19 09:27:00,2.27955,2.27955,2.27918,2.27927,20800000.0
2006-06-19 09:28:00,2.27942,2.27955,2.27942,2.27947,26700000.0
2006-06-19 09:29:00,2.27931,2.2794,2.27922,2.27931,51600001.0
2006-06-19 09:30:00,2.27914,2.27925,2.27901,2.27905,18800000.0
2006-06-19 09:31:00,2.27911,2.27919,2.27899,2.27915,25500000.0
2006-06-19 09:32:00,2.27929,2.27948,2.27928,2.27934,41500000.0
2006-06-19 09:33:00,2.27946,2.2796,2.27941,2.2796,43800000.0
2006-06-19 09:34:00,2.27965,2.27965,2.27939,2.27947,16800000.0
2006-06-19 09:35:00,2.27953,2.27959,2.27939,2.27959,34400000.0
2006-06-19 09:36:00,2.27962,2.27964,2.27948,2.27948,32000000.0
2006-06-19 09:37:00,2.27947,2.27986,2.27942,2.27981,26600000.0
2006-06-19 09:38:00,2.27984,2.27991,2.27957,2.27991,23100000.0
2006-06-19 09:39:00,2.27974,2.27974,2.27933,2.27942,50300000.0
2006-06-19 09:40:00,2.27943,2.27954,2.27939,2.27942,42200000.0
2006-06-19 09:41:00,2.27928,2.27928,2.27907,2.27919,24500000.0
2006-06-19 09:42:00,2.27899,2.27926,2.27891,2.27926,32000000.0
2006-06-19 09:43:00,2.27943,2.27977,2.27943,2.27977,23500000.0
2006-06-19 09:44:00,2.2798,2.2798,2.27936,2.27936,28600000.0
2006-06-19 09:45:00,2.2793,2.27999,2.2793,2.27986,29900000.0
2006-06-19 09:46:00,2.27999,2.28004,2.27976,2.27991,36100000.0
2006-06-19 09:47:00,2.27988,2.27997,2.27978,2.27978,26100000.0
2006-06-19 09:48:00,2.27975,2.27987,2.27972,2.27972,42700000.0
2006-06-19 09:49:00,2.27975,2.27979,2.27953,2.27975,32400000.0
2006-06-19 09:50:00,2.27982,2.27983,2.27959,2.27974,26200000.0
2006-06-19 09:51:00,2.27993,2.27993,2.27969,2.27979,26100000.0
2006-06-19 09:52:00,2.27992,2.27992,2.27963,2.27967,35800000.0
2006-06-19 09:53:00,2.27981,2.28001,2.27981,2.28001,6400000.0
2006-06-19 09:54:00,2.2802,2.28028,2.27999,2.28019,63900000.0
2006-06-19 09:55:00,2.28021,2.2807,2.28021,2.28038,29700000.0
2006-06-19 09:56:00,2.28046,2.28046,2.28022,2.28022,33700000.0
2006-06-19 09:57:00,2.28024,2.28034,2.27997,2.28003,21900000.0
2006-06-19 09:58:00,2.28011,2.2803,2.28,2.2803,43700000.0
2006-06-19 09:59:00,2.28039,2.28039,2.27994,2.27994,22000000.0
2006-06-19 10:00:00,2.27984,2.27999,2.27979,2.27979,24000000.0
2006-06-19 10:01:00,2.27987,2.28002,2.27965,2.27978,43900000.0
2006-06-19 10:02:00,2.27997,2.2801,2.27994,2.2801,44100000.0
2006-06-19 10:03:00,2.28004,2.28013,2.27984,2.28003,49900000.0
2006-06-19 10:04:00,2.28015,2.28015,2.2799,2.28012,37400000.0
2006-06-19 10:05:00,2.28024,2.28034,2.27969,2.27969,51400000.0
2006-06-19 10:06:00,2.27971,2.28012,2.27971,2.28,34600000.0
2006-06-19 10:07:00,2.2802,2.28022,2.27988,2.28011,35000000.0
2006-06-19 10:08:00,2.28005,2.28027,2.27989,2.28025,43700000.0
2006-06-19 10:09:00,2.28022,2.28038,2.28008,2.28015,32800000.0
2006-06-19 10:10:00,2.28028,2.28042,2.28025,2.28042,28200000.0
2006-06-19 10:11:00,2.28029,2.2803,2.28,2.28,47600000.0
2006-06-19 10:12:00,2.27988,2.28023,2.27988,2.27992,23200000.0
2006-06-19 10:13:00,2.27966,2.27986,2.27954,2.2796,49800000.0
2006-06-19 10:14:00,2.27959,2.27959,2.2792,2.27928,55000000.0
2006-06-19 10:15:00,2.27939,2.27951,2.27923,2.27925,45700000.0
2006-06-19 10:16:00,2.27908,2.27926,2.27901,2.27917,26600000.0
2006-06-19 10:17:00,2.27917,2.27932,2.27903,2.27913,31000000.0
2006-06-19 10:18:00,2.27899,2.2794,2.27899,2.2794,33900000.0
2006-06-19 10:19:00,2.2793,2.27953,2.2793,2.2794,27200000.0
2006-06-19 10:20:00,2.2795,2.27962,2.27939,2.27949,45700000.0
2006-06-19 10:21:00,2.27962,2.27969,2.27933,2.27969,34900000.0
2006-06-19 10:22:00,2.27957,2.27962,2.27928,2.27942,33900000.0
2006-06-19 10:23:00,2.27929,2.27952,2.27927,2.27952,31200000.0
2006-06-19 10:24:00,2.27948,2.27948,2.27938,2.27945,29800000.0
2006-06-19 10:25:00,2.27924,2.27979,2.27924,2.27967,45800000.0
2006-06-19 10:26:00,2.27979,2.27979,2.27945,2.27957,24800000.0
2006-06-19 10:27:00,2.27957,2.27976,2.27934,2.27957,49000000.0
2006-06-19 10:28:00,2.27953,2.27976,2.27953,2.27969,44800000.0
2006-06-19 10:29:00,2.27973,2.27983,2.27962,2.27978,27600000.0
2006-06-19 10:30:00,2.27961,2.27981,2.27954,2.2796,27000000.0
2006-06-19 10:31:00,2.2796,2.27974,2.27938,2.27939,30100000.0
2006-06-19 10:32:00,2.27915,2.27935,2.27915,2.27935,48800000.0
2006-06-19 10:33:00,2.27936,2.27936,2.27918,2.27925,32000000.0
2006-06-19 10:34:00,2.2794,2.27968,2.2794,2.27954,36700000.0
2006-06-19 10:35:00,2.27949,2.27952,2.27931,2.27952,14400000.0
2006-06-19 10:36:00,2.27976,2.27976,2.27955,2.27955,45200000.0
2006-06-19 10:37:00,2.27964,2.27967,2.27947,2.27967,37200000.0
2006-06-19 10:38:00,2.27973,2.27973,2.27933,2.27953,27700000.0
2006-06-19 10:39:00,2.27946,2.27969,2.27939,2.27963,24500000.0
2006-06-19 10:40:00,2.27954,2.27954,2.27925,2.27925,44500000.0
2006-06-19 10:41:00,2.27933,2.27966,2.27933,2.27951,44100000.0
2006-06-19 10:42:00,2.27941,2.2795,2.27936,2.27936,19000000.0
2006-06-19 10:43:00,2.2792,2.2795,2.2792,2.2795,27600000.0
2006-06-19 10:44:00,2.27931,2.27939,2.27919,2.27921,35900000.0
2006-06-19 10:45:00,2.27926,2.27933,2.27916,2.27922,45800000.0
2006-06-19 10:46:00,2.27937,2.2798,2.27935,2.2796,57700000.0
2006-06-19 10:47:00,2.27963,2.27967,2.2793,2.2793,56800000.0
2006-06-19 10:48:00,2.27923,2.27943,2.2792,2.27939,35300000.0
2006-06-19 10:49:00,2.27942,2.2795,2.27937,2.27938,24600000.0
2006-06-19 10:50:00,2.27936,2.27947,2.27932,2.27945,25800000.0
2006-06-19 10:51:00,2.27942,2.27957,2.2793,2.27945,25900000.0
2006-06-19 10:52:00,2.27948,2.27971,2.27948,2.2795,31800000.0
2006-06-19 10:53:00,2.27946,2.27956,2.27939,2.27939,47000000.0
2006-06-19 10:54:00,2.27937,2.27946,2.27924,2.27933,29700000.0
2006-06-19 10:55:00,2.27944,2.27947,2.27906,2.27939,50000000.0
2006-06-19 10:56:00,2.27925,2.27945,2.27917,2.27931,39600000.0
2006-06-19 10:57:00,2.27928,2.27948,2.27918,2.27948,42700000.0
2006-06-19 10:58:00,2.27939,2.27939,2.27917,2.27918,20400000.0
2006-06-19 10:59:00,2.27925,2.2797,2.27925,2.27941,39800000.0
2006-06-19 11:00:00,2.27935,2.27946,2.27925,2.2794,32200000.0
2006-06-19 11:01:00,2.27935,2.27949,2.27935,2.27943,20800000.0
2006-06-19 11:02:00,2.27933,2.27953,2.27923,2.27953,31900000.0
2006-06-19 11:03:00,2.27945,2.27953,2.27923,2.27929,54400000.0
2006-06-19 11:04:00,2.27927,2.27927,2.27897,2.27902,30200000.0
2006-06-19 11:05:00,2.27921,2.27957,2.27921,2.27927,47300000.0
2006-06-19 11:06:00,2.27946,2.27946,2.27897,2.27909,26800000.0
2006-06-19 11:07:00,2.279,2.27922,2.279,2.27922,50700000.0
2006-06-19 11:08:00,2.27913,2.27962,2.27913,2.27939,26800000.0
2006-06-19 11:09:00,2.27933,2.27957,2.27933,2.27954,27500000.0
2006-06-19 11:10:00,2.27956,2.27987,2.27956,2.27962,29000000.0
2006-06-19 11:11:00,2.27968,2.27968,2.27954,2.27968,36500000.0
2006-06-19 11:12:00,2.27963,2.27963,2.27957,2.27957,12800000.0
2006-06-19 11:13:00,2.2795,2.2796,2.27948,2.27952,36300000.0
2006-06-19 11:14:00,2.27969,2.27999,2.27969,2.27974,38700000.0
2006-06-19 11:15:00,2.27975,2.27984,2.27953,2.27972,52000000.0
2006-06-19 11:16:00,2.27955,2.27975,2.27955,2.27962,37400000.0
2006-06-19 11:17:00,2.27977,2.27981,2.27964,2.27981,35500000.0
2006-06-19 11:18:00,2.27998,2.28012,2.27993,2.28012,24200000.0
2006-06-19 11:19:00,2.28002,2.28002,2.27982,2.27994,15800000.0
2006-06-19 11:20:00,2.27997,2.27997,2.27979,2.27993,49600000.0
2006-06-19 11:21:00,2.27983,2.27992,2.27971,2.27992,43500000.0
2006-06-19 11:22:00,2.27981,2.28016,2.27981,2.28007,33600000.0
2006-06-19 11:23:00,2.2802,2.28039,2.28017,2.28023,39700000.0
2006-06-19 11:24:00,2.28038,2.28056,2.28018,2.28051,34200000.0
2006-06-19 11:25:00,2.28059,2.28069,2.28049,2.28055,33600000.0
2006-06-19 11:26:00,2.28061,2.28061,2.28053,2.28057,17800000.0
2006-06-19 11:27:00,2.28054,2.28071,2.28052,2.28057,22000000.0
2006-06-19 11:28:00,2.28063,2.28097,2.28063,2.28095,41200000.0
2006-06-19 11:29:00,2.28101,2.28112,2.28087,2.28096,43700000.0
2006-06-19 11:30:00,2.28104,2.28126,2.28104,2.2812,38800000.0
2006-06-19 11:31:00,2.28116,2.28121,2.28092,2.28098,41700000.0
2006-06-19 11:32:00,2.28091,2.28107,2.28079,2.28107,24400000.0
2006-06-19 11:33:00,2.28103,2.28108,2.28096,2.28106,48900000.0
2006-06-19 11:34:00,2.28105,2.28119,2.28098,2.28098,40400000.0
2006-06-19 11:35:00,2.28097,2.28125,2.28089,2.28102,27600000.0
2006-06-19 11:36:00,2.2811,2.28123,2.281,2.28118,45700000.0
2006-06-19 11:37:00,2.28104,2.28116,2.28083,2.28116,41600000.0
2006-06-19 11:38:00,2.28105,2.28125,2.28105,2.2811,50000000.0
2006-06-19 11:39:00,2.28116,2.2814,2.28116,2.28121,49400000.0
2006-06-19 11:40:00,2.28111,2.28134,2.28111,2.28134,37100000.0
2006-06-19 11:41:00,2.28114,2.28126,2.28113,2.28124,23500000.0
2006-06-19 11:42:00,2.28122,2.28144,2.28121,2.28127,34200000.0
2006-06-19 11:43:00,2.28125,2.28196,2.28125,2.28196,17600000.0
2006-06-19 11:44:00,2.28195,2.28215,2.28185,2.28215,25800000.0
2006-06-19 11:45:00,2.28209,2.28209,2.28164,2.28164,49600000.0
2006-06-19 11:46:00,2.28167,2.28167,2.28124,2.28124,37200000.0
2006-06-19 11:47:00,2.28137,2.28154,2.28131,2.28154,19700000.0
2006-06-19 11:48:00,2.28154,2.28181,2.28154,2.28166,44300000.0
2006-06-19 11:49:00,2.28167,2.28174,2.28155,2.28155,28100000.0
2006-06-19 11:50:00,2.28154,2.2818,2.28147,2.28147,19100000.0
2006-06-19 11:51:00,2.28141,2.28143,2.28113,2.28126,36700000.0
2006-06-19 11:52:00,2.28128,2.2814,2.28112,2.2814,31100000.0
2006-06-19 11:53:00,2.28144,2.28178,2.28144,2.28175,29600000.0
2006-06-19 11:54:00,2.28171,2.28181,2.28162,2.28162,60900000.0
2006-06-19 11:55:00,2.28162,2.28172,2.28153,2.28153,34300000.0
2006-06-19 11:56:00,2.2817,2.28234,2.2817,2.28234,58000000.0
2006-06-19 11:57:00,2.28244,2.28251,2.28219,2.28251,31400000.0
2006-06-19 11:58:00,2.28257,2.28257,2.28226,2.2824,28100000.0
2006-06-19 11:59:00,2.28243,2.28264,2.28231,2.28245,46300000.0
2006-06-19 12:00:00,2.28256,2.28284,2.28256,2.2828,43800000.0
2006-06-19 12:01:00,2.28281,2.28357,2.28276,2.28342,53600000.0
2006-06-19 12:02:00,2.28346,2.28348,2.28297,2.28297,27800000.0
2006-06-19 12:03:00,2.28286,2.28308,2.2828,2.28298,32800000.0
2006-06-19 12:04:00,2.28299,2.28327,2.28298,2.28303,39200000.0
2006-06-19 12:05:00,2.28318,2.28337,2.28318,2.2832,28000000.0
2006-06-19 12:06:00,2.28332,2.28332,2.28285,2.28306,40100000.0
2006-06-19 12:07:00,2.28312,2.28315,2.28295,2.28302,29800000.0
2006-06-19 12:08:00,2.28305,2.28315,2.28297,2.28297,46200000.0
2006-06-19 12:09:00,2.28307,2.28315,2.28275,2.2829,36700000.0
2006-06-19 12:10:00,2.28298,2.28328,2.2829,2.2832,19600000.0
2006-06-19 12:11:00,2.28326,2.28344,2.28321,2.28337,44800000.0
2006-06-19 12:12:00,2.28331,2.28346,2.28306,2.28322,31600000.0
2006-06-19 12:13:00,2.28314,2.28317,2.28303,2.28304,41200000.0
2006-06-19 12:14:00,2.28308,2.28311,2.28292,2.28311,52000000.0
2006-06-19 12:15:00,2.28312,2.28318,2.28288,2.28292,34000000.0
2006-06-19 12:16:00,2.28276,2.28297,2.28275,2.28279,26900000.0
2006-06-19 12:17:00,2.28289,2.28318,2.28289,2.28293,34800000.0
2006-06-19 12:18:00,2.2831,2.28321,2.2825,2.28255,58800000.0
2006-06-19 12:19:00,2.28224,2.28261,2.28222,2.28249,26900000.0
2006-06-19 12:20:00,2.28255,2.28279,2.28255,2.2827,30000000.0
2006-06-19 12:21:00,2.28252,2.28278,2.28249,2.28264,19600000.0
2006-06-19 12:22:00,2.28269,2.28273,2.2826,2.28267,22800000.0
2006-06-19 12:23:00,2.28273,2.2828,2.28256,2.2828,44600000.0
2006-06-19 12:24:00,2.2828,2.2828,2.28258,2.28258,31400000.0
2006-06-19 12:25:00,2.28288,2.28303,2.28276,2.28292,32300000.0
2006-06-19 12:26:00,2.28292,2.283,2.28276,2.28276,27500000.0
2006-06-19 12:27:00,2.28273,2.28297,2.28273,2.28277,38200000.0
2006-06-19 12:28:00,2.28268,2.28303,2.28263,2.28303,48800000.0
2006-06-19 12:29:00,2.28302,2.28302,2.28258,2.2827,67099999.0
2006-06-19 12:30:00,2.28287,2.28294,2.28272,2.28294,58300000.0
2006-06-19 12:31:00,2.28279,2.28279,2.28242,2.28243,14800000.0
2006-06-19 12:32:00,2.28245,2.28265,2.28245,2.28265,29600000.0
2006-06-19 12:33:00,2.28259,2.28274,2.28259,2.28274,11600000.0
2006-06-19 12:34:00,2.2828,2.2828,2.28254,2.28266,30900000.0
2006-06-19 12:35:00,2.2827,2.2827,2.28243,2.28264,33400000.0
2006-06-19 12:36:00,2.28277,2.28285,2.2826,2.28262,33200000.0
2006-06-19 12:37:00,2.28282,2.28305,2.28282,2.28305,15900000.0
2006-06-19 12:38:00,2.28305,2.28305,2.28279,2.28287,37700000.0
2006-06-19 12:39:00,2.2829,2.28297,2.28285,2.28292,25600000.0
2006-06-19 12:40:00,2.28292,2.28325,2.28292,2.28317,47300000.0
2006-06-19 12:41:00,2.28327,2.28327,2.28298,2.28311,42100000.0
2006-06-19 12:42:00,2.28311,2.28337,2.28311,2.28315,49300000.0
2006-06-19 12:43:00,2.28312,2.28337,2.2831,2.28328,75400000.0
2006-06-19 12:44:00,2.28315,2.28342,2.28306,2.28342,29700000.0
2006-06-19 12:45:00,2.28336,2.28349,2.28312,2.28349,31200000.0
2006-06-19 12:46:00,2.28328,2.28348,2.28319,2.28334,21000000.0
2006-06-19 12:47:00,2.28324,2.28332,2.28297,2.28305,46200000.0
2006-06-19 12:48:00,2.283,2.28306,2.28253,2.28253,37500000.0
2006-06-19 12:49:00,2.28249,2.28254,2.28238,2.28247,57900000.0
2006-06-19 12:50:00,2.28251,2.28288,2.28245,2.28288,31800000.0
2006-06-19 12:51:00,2.28272,2.28292,2.28257,2.28292,13400000.0
2006-06-19 12:52:00,2.28285,2.28285,2.2825,2.2825,28400000.0
2006-06-19 12:53:00,2.28275,2.2828,2.28258,2.28265,61800000.0
2006-06-19 12:54:00,2.28272,2.28292,2.28258,2.28283,26800000.0
2006-06-19 12:55:00,2.28282,2.28282,2.28258,2.28259,31500000.0
2006-06-19 12:56:00,2.2825,2.28275,2.2824,2.2824,31700000.0
2006-06-19 12:57:00,2.28241,2.28245,2.28223,2.28235,32000000.0
2006-06-19 12:58:00,2.28247,2.28247,2.28212,2.28212,18600000.0
2006-06-19 12:59:00,2.28213,2.28214,2.28178,2.28203,56400000.0
2006-06-19 13:00:00,2.28194,2.28194,2.28169,2.28179,50800000.0
2006-06-19 13:01:00,2.28189,2.28189,2.2816,2.28165,55000000.0
2006-06-19 13:02:00,2.28175,2.28194,2.28168,2.28168,32500000.0
2006-06-19 13:03:00,2.28174,2.28203,2.28174,2.28177,33300000.0
2006-06-19 13:04:00,2.28189,2.28198,2.28174,2.28185,23900000.0
2006-06-19 13:05:00,2.28196,2.28196,2.28179,2.2819,21200000.0
2006-06-19 13:06:00,2.28184,2.28202,2.28184,2.28186,53300000.0
2006-06-19 13:07:00,2.28194,2.28216,2.28194,2.28212,53000000.0
2006-06-19 13:08:00,2.2822,2.2823,2.2822,2.2822,6800000.0
2006-06-19 13:09:00,2.28231,2.28275,2.28231,2.28275,33800000.0
2006-06-19 13:10:00,2.28272,2.283,2.28272,2.28277,45200000.0
2006-06-19 13:11:00,2.28288,2.28298,2.28285,2.2829,28500000.0
2006-06-19 13:12:00,2.28287,2.28289,2.2827,2.2827,42000000.0
2006-06-19 13:13:00,2.28278,2.28306,2.28278,2.28306,37600000.0
2006-06-19 13:14:00,2.28307,2.28331,2.28304,2.28331,35800000.0
2006-06-19 13:15:00,2.28326,2.2833,2.28309,2.28315,38800000.0
2006-06-19 13:16:00,2.28288,2.28292,2.28271,2.28281,23400000.0
2006-06-19 13:17:00,2.28301,2.28342,2.28301,2.28329,25900000.0
2006-06-19 13:18:00,2.28332,2.28353,2.28331,2.28347,39100000.0
2006-06-19 13:19:00,2.28367,2.28384,2.28343,2.28351,35600000.0
2006-06-19 13:20:00,2.28336,2.28354,2.28327,2.28338,33800000.0
2006-06-19 13:21:00,2.28335,2.28349,2.28315,2.2834,35800000.0
2006-06-19 13:22:00,2.28346,2.28384,2.28346,2.28384,57600000.0
2006-06-19 13:23:00,2.28378,2.28389,2.28365,2.28387,35600000.0
2006-06-19 13:24:00,2.28379,2.28387,2.28365,2.28365,45900001.0
2006-06-19 13:25:00,2.28366,2.28381,2.28351,2.28353,36100000.0
2006-06-19 13:26:00,2.28332,2.28341,2.28319,2.28341,28300000.0
2006-06-19 13:27:00,2.28332,2.28348,2.28327,2.2833,46400000.0
2006-06-19 13:28:00,2.28329,2.28364,2.28329,2.28337,43500000.0
2006-06-19 13:29:00,2.28347,2.2837,2.28347,2.28358,24800000.0
2006-06-19 13:30:00,2.2836,2.28369,2.28353,2.28362,39300000.0
2006-06-19 13:31:00,2.28363,2.28408,2.28363,2.28398,40700000.0
2006-06-19 13:32:00,2.284,2.28517,2.284,2.28516,34200000.0
2006-06-19 13:33:00,2.2847,2.28501,2.28406,2.28406,45500000.0
2006-06-19 13:34:00,2.28376,2.28384,2.28344,2.28364,31900000.0
2006-06-19 13:35:00,2.28378,2.28391,2.28371,2.28378,55600000.0
2006-06-19 13:36:00,2.28385,2.28407,2.2838,2.28404,40500000.0
2006-06-19 13:37:00,2.28381,2.28396,2.28371,2.28371,30400000.0
2006-06-19 13:38:00,2.2838,2.2838,2.28359,2.28363,52500000.0
2006-06-19 13:39:00,2.28355,2.2837,2.2834,2.2834,53400000.0
2006-06-19 13:40:00,2.28328,2.28341,2.28325,2.28335,50100000.0
2006-06-19 13:41:00,2.28341,2.28383,2.28341,2.28353,41500000.0
2006-06-19 13:42:00,2.28359,2.28392,2.28359,2.28383,41200000.0
2006-06-19 13:43:00,2.28371,2.28397,2.28371,2.28382,36200000.0
2006-06-19 13:44:00,2.28388,2.28388,2.28369,2.28381,33400000.0
2006-06-19 13:45:00,2.28376,2.28376,2.28347,2.28367,26400000.0
2006-06-19 13:46:00,2.28371,2.28379,2.28355,2.28378,40400000.0
2006-06-19 13:47:00,2.2837,2.2837,2.28345,2.28345,24100000.0
2006-06-19 13:48:00,2.28346,2.28371,2.28344,2.28344,34100000.0
2006-06-19 13:49:00,2.28362,2.28383,2.28362,2.28383,23100000.0
2006-06-19 13:50:00,2.2837,2.28399,2.2837,2.28399,39400000.0
2006-06-19 13:51:00,2.28387,2.28399,2.28371,2.28374,41600000.0
2006-06-19 13:52:00,2.28393,2.28393,2.28357,2.28392,49300000.0
2006-06-19 13:53:00,2.28381,2.28416,2.28375,2.28415,29000000.0
2006-06-19 13:54:00,2.28418,2.28434,2.28413,2.28434,44000000.0
2006-06-19 13:55:00,2.2842,2.2842,2.28406,2.28407,24800000.0
2006-06-19 13:56:00,2.28384,2.28384,2.28359,2.28366,40800000.0
2006-06-19 13:57:00,2.28379,2.28391,2.28359,2.28391,43700000.0
2006-06-19 13:58:00,2.28376,2.28397,2.28364,2.28397,36400000.0
2006-06-19 13:59:00,2.2838,2.28381,2.28364,2.28379,25500000.0
2006-06-19 14:00:00,2.2839,2.28396,2.28387,2.28394,30600000.0
2006-06-19 14:01:00,2.28386,2.28411,2.28379,2.28411,24800000.0
2006-06-19 14:02:00,2.2839,2.2839,2.28352,2.28352,24800000.0
2006-06-19 14:03:00,2.28357,2.28359,2.28329,2.28339,44500000.0
2006-06-19 14:04:00,2.28345,2.2836,2.28345,2.2836,18300000.0
2006-06-19 14:05:00,2.28346,2.28365,2.28346,2.28353,32300000.0
2006-06-19 14:06:00,2.28351,2.28384,2.28351,2.28372,48799999.0
2006-06-19 14:07:00,2.28387,2.2841,2.28379,2.28383,35800000.0
2006-06-19 14:08:00,2.28398,2.28419,2.28391,2.28411,41500000.0
2006-06-19 14:09:00,2.28427,2.28436,2.28413,2.28413,35100000.0
2006-06-19 14:10:00,2.28413,2.2844,2.284,2.28403,49100000.0
2006-06-19 14:11:00,2.28403,2.28433,2.28399,2.284,40400000.0
2006-06-19 14:12:00,2.28423,2.28423,2.28393,2.28397,19600000.0
2006-06-19 14:13:00,2.28396,2.28412,2.28393,2.28394,32900000.0
2006-06-19 14:14:00,2.28396,2.28404,2.28379,2.28392,34800000.0
2006-06-19 14:15:00,2.28373,2.28395,2.28373,2.28388,48500000.0
2006-06-19 14:16:00,2.28381,2.28405,2.28381,2.28405,34500000.0
2006-06-19 14:17:00,2.28386,2.28392,2.2837,2.28375,38500001.0
2006-06-19 14:18:00,2.2839,2.2839,2.2837,2.2837,12600000.0
2006-06-19 14:19:00,2.28372,2.28393,2.28362,2.28381,34000000.0
2006-06-19 14:20:00,2.28396,2.28397,2.28365,2.28397,68700000.0
2006-06-19 14:21:00,2.28391,2.28416,2.28377,2.2838,36400000.0
2006-06-19 14:22:00,2.28398,2.28445,2.28398,2.28445,26700000.0
2006-06-19 14:23:00,2.28446,2.28473,2.28442,2.28469,28000000.0
2006-06-19 14:24:00,2.2847,2.28479,2.28441,2.28442,27500000.0
2006-06-19 14:25:00,2.28432,2.28482,2.28432,2.28482,22200000.0
2006-06-19 14:26:00,2.2849,2.28558,2.28455,2.28558,53500000.0
2006-06-19 14:27:00,2.28566,2.28584,2.2855,2.28568,35200000.0
2006-06-19 14:28:00,2.2853,2.2853,2.28504,2.28505,18800000.0
2006-06-19 14:29:00,2.28533,2.28572,2.28533,2.28552,18600000.0
2006-06-19 14:30:00,2.28561,2.28576,2.28551,2.28572,40700000.0
2006-06-19 14:31:00,2.28569,2.28571,2.2852,2.2852,47600000.0
2006-06-19 14:32:00,2.28516,2.28543,2.28513,2.28528,31800000.0
2006-06-19 14:33:00,2.28529,2.28534,2.28492,2.285,26400000.0
2006-06-19 14:34:00,2.28499,2.28499,2.28444,2.28445,18200000.0
2006-06-19 14:35:00,2.28396,2.28396,2.28351,2.28389,23200000.0
2006-06-19 14:36:00,2.28396,2.28404,2.28367,2.28367,50400000.0
2006-06-19 14:37:00,2.28349,2.28396,2.28349,2.28378,20800000.0
2006-06-19 14:38:00,2.28387,2.28403,2.28367,2.2838,41000000.0
2006-06-19 14:39:00,2.28391,2.28418,2.28387,2.28393,34000000.0
2006-06-19 14:40:00,2.28401,2.28412,2.28388,2.28409,63500000.0
2006-06-19 14:41:00,2.28387,2.28387,2.28373,2.28374,37100000.0
2006-06-19 14:42:00,2.28375,2.28375,2.28332,2.28332,32100000.0
2006-06-19 14:43:00,2.28326,2.28356,2.28317,2.2834,48500000.0
2006-06-19 14:44:00,2.28341,2.28349,2.28321,2.28331,27600000.0
2006-06-19 14:45:00,2.28337,2.28369,2.28337,2.28369,53800000.0
2006-06-19 14:46:00,2.28373,2.28373,2.28356,2.28365,29500000.0
2006-06-19 14:47:00,2.28384,2.284,2.28351,2.28351,46400000.0
2006-06-19 14:48:00,2.28348,2.28381,2.28344,2.28376,21400000.0
2006-06-19 14:49:00,2.28394,2.28405,2.28376,2.28399,41500000.0
2006-06-19 14:50:00,2.28386,2.28386,2.2835,2.28363,15800000.0
2006-06-19 14:51:00,2.28351,2.28383,2.28337,2.28356,21800000.0
2006-06-19 14:52:00,2.2836,2.2838,2.28347,2.28347,59300001.0
2006-06-19 14:53:00,2.28339,2.28372,2.28339,2.28372,39500000.0
2006-06-19 14:54:00,2.28371,2.28397,2.28368,2.28383,22800000.0
2006-06-19 14:55:00,2.28371,2.28398,2.28371,2.28398,58500000.0
2006-06-19 14:56:00,2.28406,2.28418,2.28394,2.28396,50900000.0
2006-06-19 14:57:00,2.28397,2.2841,2.28359,2.28389,24000000.0
2006-06-19 14:58:00,2.28407,2.28429,2.28393,2.28425,53900000.0
2006-06-19 14:59:00,2.284,2.28423,2.28384,2.28416,29200000.0
2006-06-19 15:00:00,2.28411,2.28455,2.28411,2.28433,54800000.0
2006-06-19 15:01:00,2.28421,2.28465,2.2842,2.28437,33700000.0
2006-06-19 15:02:00,2.2847,2.28521,2.2847,2.28515,22300000.0
2006-06-19 15:03:00,2.28501,2.28557,2.28501,2.28528,22100000.0
2006-06-19 15:04:00,2.28513,2.28552,2.28508,2.2855,57600000.0
2006-06-19 15:05:00,2.28564,2.28564,2.2854,2.28548,37700000.0
2006-06-19 15:06:00,2.28549,2.28575,2.2854,2.28572,49600000.0
2006-06-19 15:07:00,2.28561,2.28582,2.28552,2.28574,15300000.0
2006-06-19 15:08:00,2.28558,2.2856,2.28514,2.28538,42500000.0
2006-06-19 15:09:00,2.28537,2.28542,2.28512,2.28526,32400000.0
2006-06-19 15:10:00,2.28532,2.28532,2.28463,2.28476,35100000.0
2006-06-19 15:11:00,2.28478,2.28484,2.28471,2.28471,16800000.0
2006-06-19 15:12:00,2.28466,2.28482,2.28453,2.28453,28700000.0
2006-06-19 15:13:00,2.28468,2.28468,2.2844,2.2844,34200000.0
2006-06-19 15:14:00,2.28459,2.28483,2.28453,2.28483,34400000.0
2006-06-19 15:15:00,2.28487,2.28487,2.28454,2.28469,39800000.0
2006-06-19 15:16:00,2.28483,2.28484,2.28461,2.28465,36900000.0
2006-06-19 15:17:00,2.28465,2.28496,2.28453,2.28486,38500000.0
2006-06-19 15:18:00,2.28475,2.285,2.2847,2.28484,37700000.0
2006-06-19 15:19:00,2.2849,2.28499,2.2845,2.28457,41300000.0
2006-06-19 15:20:00,2.28448,2.28468,2.28444,2.28467,27400000.0
2006-06-19 15:21:00,2.28462,2.28495,2.2846,2.28495,38700000.0
2006-06-19 15:22:00,2.28493,2.28518,2.28481,2.28505,38800000.0
2006-06-19 15:23:00,2.28485,2.28511,2.28478,2.28492,25000000.0
2006-06-19 15:24:00,2.28501,2.28525,2.28482,2.28488,34600000.0
2006-06-19 15:25:00,2.28467,2.28485,2.28454,2.28472,44300000.0
2006-06-19 15:26:00,2.28475,2.28489,2.28462,2.28467,33700000.0
2006-06-19 15:27:00,2.28461,2.28471,2.2845,2.2845,26100000.0
2006-06-19 15:28:00,2.28441,2.28474,2.28433,2.28462,41400000.0
2006-06-19 15:29:00,2.28457,2.28469,2.2844,2.28458,33100000.0
2006-06-19 15:30:00,2.2844,2.28442,2.28386,2.28386,26000000.0
2006-06-19 15:31:00,2.28373,2.28434,2.28359,2.2843,52100000.0
2006-06-19 15:32:00,2.28418,2.28444,2.28405,2.28425,26000000.0
2006-06-19 15:33:00,2.28411,2.28436,2.28406,2.28432,20500000.0
2006-06-19 15:34:00,2.28439,2.28454,2.28393,2.28403,38600000.0
2006-06-19 15:35:00,2.28394,2.28415,2.28379,2.28389,42900000.0
2006-06-19 15:36:00,2.2838,2.2841,2.2838,2.2841,46700000.0
2006-06-19 15:37:00,2.2842,2.2842,2.28381,2.28397,33400000.0
2006-06-19 15:38:00,2.28415,2.28423,2.28381,2.284,38900000.0
2006-06-19 15:39:00,2.28416,2.28439,2.28397,2.28417,42400000.0
2006-06-19 15:40:00,2.28424,2.28424,2.28405,2.28412,27600000.0
2006-06-19 15:41:00,2.28419,2.2843,2.28417,2.2843,24100000.0
2006-06-19 15:42:00,2.28425,2.2843,2.28397,2.28397,24800000.0
2006-06-19 15:43:00,2.28381,2.28422,2.28381,2.2842,28300000.0
2006-06-19 15:44:00,2.28406,2.28427,2.28398,2.28427,51800000.0
2006-06-19 15:45:00,2.28431,2.28431,2.28383,2.28383,77099998.0
2006-06-19 15:46:00,2.28391,2.28419,2.28384,2.28384,24800000.0
2006-06-19 15:47:00,2.28383,2.28408,2.28383,2.28392,33200000.0
2006-06-19 15:48:00,2.28398,2.28407,2.2838,2.2838,49200000.0
2006-06-19 15:49:00,2.28383,2.28403,2.28373,2.28388,48500000.0
2006-06-19 15:50:00,2.28384,2.28414,2.28384,2.28409,38200000.0
2006-06-19 15:51:00,2.28403,2.28433,2.28403,2.28422,45800000.0
2006-06-19 15:52:00,2.2843,2.28475,2.28416,2.28475,37000000.0
2006-06-19 15:53:00,2.28466,2.28485,2.28466,2.28482,38700000.0
2006-06-19 15:54:00,2.2848,2.2848,2.2847,2.28479,17500000.0
2006-06-19 15:55:00,2.28494,2.28522,2.28494,2.28513,41100000.0
2006-06-19 15:56:00,2.28537,2.28569,2.28534,2.28549,49200000.0
2006-06-19 15:57:00,2.28564,2.28564,2.28541,2.2855,51500000.0
2006-06-19 15:58:00,2.28542,2.28558,2.28522,2.28522,39000000.0
2006-06-19 15:59:00,2.28519,2.28547,2.28502,2.28547,49200001.0
2006-06-19 16:00:00,2.28548,2.28579,2.2853,2.28548,43100000.0
2006-06-19 16:01:00,2.28534,2.28534,2.28499,2.28501,19400000.0
2006-06-19 16:02:00,2.28473,2.28491,2.28443,2.2845,39400000.0
2006-06-19 16:03:00,2.2843,2.28436,2.28407,2.28422,40400001.0
2006-06-19 16:04:00,2.28406,2.28425,2.284,2.28407,25400000.0
2006-06-19 16:05:00,2.2841,2.28412,2.28388,2.28392,48900000.0
2006-06-19 16:06:00,2.28403,2.28418,2.28381,2.28418,39700000.0
2006-06-19 16:07:00,2.28393,2.28408,2.28376,2.28383,61200000.0
2006-06-19 16:08:00,2.2838,2.28407,2.2838,2.28388,37500000.0
2006-06-19 16:09:00,2.2837,2.2837,2.28319,2.28319,21500000.0
2006-06-19 16:10:00,2.2834,2.28367,2.2833,2.28357,36000000.0
2006-06-19 16:11:00,2.28373,2.28373,2.28342,2.28364,40400000.0
2006-06-19 16:12:00,2.28354,2.2838,2.28351,2.28362,56900000.0
2006-06-19 16:13:00,2.28362,2.28376,2.2834,2.2835,23700000.0
2006-06-19 16:14:00,2.28376,2.28388,2.28375,2.28382,31400000.0
2006-06-19 16:15:00,2.2839,2.28413,2.28373,2.28413,50000000.0
2006-06-19 16:16:00,2.28404,2.28409,2.2839,2.28397,27400000.0
2006-06-19 16:17:00,2.28385,2.28395,2.28349,2.28378,28100000.0
2006-06-19 16:18:00,2.28366,2.2839,2.28366,2.28375,35100000.0
2006-06-19 16:19:00,2.28375,2.28381,2.28361,2.28365,29600000.0
2006-06-19 16:20:00,2.28345,2.28357,2.28319,2.28336,28900000.0
2006-06-19 16:21:00,2.28346,2.2838,2.2834,2.2834,27400000.0
2006-06-19 16:22:00,2.28354,2.28368,2.28307,2.28307,13200000.0
2006-06-19 16:23:00,2.28271,2.28331,2.28271,2.28295,36700000.0
2006-06-19 16:24:00,2.28287,2.28306,2.28272,2.28277,28000000.0
2006-06-19 16:25:00,2.2829,2.283,2.28269,2.283,18400000.0
2006-06-19 16:26:00,2.2829,2.28307,2.28276,2.28307,20300000.0
2006-06-19 16:27:00,2.28319,2.28319,2.28292,2.28292,22600000.0
2006-06-19 16:28:00,2.28315,2.28316,2.28281,2.28282,37400000.0
2006-06-19 16:29:00,2.28254,2.28273,2.28254,2.28268,23200000.0
2006-06-19 16:30:00,2.28253,2.28283,2.28234,2.28283,40000000.0
2006-06-19 16:31:00,2.28263,2.28303,2.28258,2.28287,54500000.0
2006-06-19 16:32:00,2.28304,2.28305,2.2827,2.2827,23500000.0
2006-06-19 16:33:00,2.28304,2.28321,2.28287,2.283,28000000.0
2006-06-19 16:34:00,2.2831,2.2831,2.28261,2.28291,62600000.0
2006-06-19 16:35:00,2.28299,2.28332,2.28297,2.28322,21800000.0
2006-06-19 16:36:00,2.28302,2.28317,2.28295,2.28317,25400000.0
2006-06-19 16:37:00,2.2834,2.28393,2.28334,2.28374,45900000.0
2006-06-19 16:38:00,2.28375,2.28387,2.28344,2.28344,46200000.0
2006-06-19 16:39:00,2.28344,2.28398,2.2834,2.28398,38000000.0
2006-06-19 16:40:00,2.28417,2.28417,2.28367,2.28387,28400000.0
2006-06-19 16:41:00,2.28391,2.28391,2.28358,2.28371,48900000.0
2006-06-19 16:42:00,2.28372,2.28372,2.28346,2.28365,20400000.0
2006-06-19 16:43:00,2.2838,2.28394,2.28365,2.28385,33300000.0
2006-06-19 16:44:00,2.28362,2.28409,2.28362,2.28377,28300000.0
2006-06-19 16:45:00,2.28353,2.28399,2.28353,2.28372,34700000.0
2006-06-19 16:46:00,2.28373,2.28373,2.28355,2.28355,20100000.0
2006-06-19 16:47:00,2.2833,2.2833,2.28295,2.28295,41100000.0
2006-06-19 16:48:00,2.28284,2.28295,2.28272,2.28281,27300000.0
2006-06-19 16:49:00,2.28276,2.283,2.28268,2.28286,54800000.0
2006-06-19 16:50:00,2.2829,2.2829,2.2826,2.2826,36600000.0
2006-06-19 16:51:00,2.28259,2.28288,2.28259,2.28288,37800000.0
2006-06-19 16:52:00,2.28293,2.28304,2.28283,2.28285,43900000.0
2006-06-19 16:53:00,2.28284,2.28295,2.28272,2.28272,27700000.0
2006-06-19 16:54:00,2.28279,2.283,2.2827,2.28285,51500000.0
2006-06-19 16:55:00,2.28274,2.2829,2.28262,2.28264,48900000.0
2006-06-19 16:56:00,2.28266,2.28266,2.28252,2.28264,17200000.0
2006-06-19 16:57:00,2.28272,2.28305,2.28272,2.28305,30700000.0
2006-06-19 16:58:00,2.28303,2.28303,2.2827,2.2827,23600000.0
2006-06-19 16:59:00,2.28261,2.2829,2.28241,2.28289,43200000.0
2006-06-19 17:00:00,2.28281,2.28297,2.28265,2.28269,68200000.0
2006-06-19 17:01:00,2.28286,2.28299,2.28268,2.28268,28000000.0
2006-06-19 17:02:00,2.28249,2.28288,2.28249,2.28282,49700000.0
2006-06-19 17:03:00,2.28288,2.28318,2.28288,2.28313,33300000.0
2006-06-19 17:04:00,2.28324,2.28334,2.28283,2.28283,18200000.0
2006-06-19 17:05:00,2.2824,2.28257,2.28216,2.2825,55100000.0
2006-06-19 17:06:00,2.2823,2.2823,2.28196,2.28211,41500000.0
2006-06-19 17:07:00,2.28229,2.28229,2.282,2.28225,27100000.0
2006-06-19 17:08:00,2.28221,2.28221,2.28172,2.28172,36100000.0
2006-06-19 17:09:00,2.28186,2.28198,2.28172,2.28198,28000000.0
2006-06-19 17:10:00,2.28204,2.28222,2.28186,2.28198,37400000.0
2006-06-19 17:11:00,2.28196,2.28219,2.28187,2.28187,33300000.0
2006-06-19 17:12:00,2.28199,2.28221,2.28187,2.28187,38000000.0
2006-06-19 17:13:00,2.28185,2.28185,2.28151,2.2817,31800000.0
2006-06-19 17:14:00,2.28176,2.28193,2.28158,2.28181,23100000.0
2006-06-19 17:15:00,2.28179,2.28209,2.28179,2.28187,52600000.0
2006-06-19 17:16:00,2.28183,2.28183,2.28167,2.28172,44700000.0
2006-06-19 17:17:00,2.28184,2.28204,2.28169,2.28198,36900000.0
2006-06-19 17:18:00,2.28187,2.28187,2.28179,2.28184,25900000.0
2006-06-19 17:19:00,2.28203,2.28218,2.28202,2.28202,32100000.0
2006-06-19 17:20:00,2.28213,2.28255,2.28213,2.28255,34900000.0
2006-06-19 17:21:00,2.28247,2.28263,2.28225,2.28225,31600000.0
2006-06-19 17:22:00,2.28226,2.28262,2.28226,2.28228,26400000.0
2006-06-19 17:23:00,2.28236,2.28259,2.28218,2.28245,31200000.0
2006-06-19 17:24:00,2.28247,2.28278,2.28247,2.28278,38800000.0
2006-06-19 17:25:00,2.28284,2.28299,2.28261,2.28283,53100000.0
2006-06-19 17:26:00,2.28288,2.28307,2.28288,2.28302,44700000.0
2006-06-19 17:27:00,2.28303,2.28316,2.283,2.28316,26400000.0
2006-06-19 17:28:00,2.28326,2.28326,2.28279,2.28279,28600000.0
2006-06-19 17:29:00,2.28309,2.28359,2.28309,2.28329,12700000.0
2006-06-19 17:30:00,2.28306,2.28347,2.28299,2.28314,46200000.0
2006-06-19 17:31:00,2.28314,2.28336,2.28297,2.28314,43200000.0
2006-06-19 17:32:00,2.28316,2.28337,2.28314,2.28326,27100000.0
2006-06-19 17:33:00,2.28328,2.28328,2.28307,2.28327,47600000.0
2006-06-19 17:34:00,2.28305,2.28328,2.28304,2.28316,22600000.0
2006-06-19 17:35:00,2.28338,2.28341,2.28318,2.28334,35900000.0
2006-06-19 17:36:00,2.28352,2.28352,2.28305,2.28348,33200000.0
2006-06-19 17:37:00,2.28339,2.28363,2.2831,2.2831,14100000.0
2006-06-19 17:38:00,2.28307,2.28327,2.28297,2.28327,34300000.0
2006-06-19 17:39:00,2.28325,2.28332,2.28312,2.28329,19700000.0
2006-06-19 17:40:00,2.28317,2.28349,2.28317,2.28326,47799999.0
2006-06-19 17:41:00,2.28326,2.28334,2.283,2.283,22200000.0
2006-06-19 17:42:00,2.28311,2.28343,2.28311,2.28343,18200000.0
2006-06-19 17:43:00,2.28345,2.28345,2.28313,2.2833,21500000.0
2006-06-19 17:44:00,2.28319,2.28326,2.28294,2.28294,29600000.0
2006-06-19 17:45:00,2.283,2.2834,2.283,2.28331,34700000.0
2006-06-19 17:46:00,2.28327,2.28353,2.28312,2.28328,21400000.0
2006-06-19 17:47:00,2.28319,2.28365,2.28313,2.28365,37600000.0
2006-06-19 17:48:00,2.28349,2.28366,2.28339,2.28362,20600000.0
2006-06-19 17:49:00,2.28339,2.28353,2.28334,2.28334,18200000.0
2006-06-19 17:50:00,2.2835,2.28405,2.2835,2.28399,35600000.0
2006-06-19 17:51:00,2.284,2.28433,2.28396,2.28433,27600000.0
2006-06-19 17:52:00,2.28426,2.28437,2.28408,2.28437,23600000.0
2006-06-19 17:53:00,2.28419,2.28428,2.28392,2.28409,27100000.0
2006-06-19 17:54:00,2.28391,2.28399,2.28373,2.28395,36200000.0
2006-06-19 17:55:00,2.28406,2.28428,2.28406,2.28417,16800000.0
2006-06-19 17:56:00,2.28394,2.28408,2.28366,2.28401,31100000.0
2006-06-19 17:57:00,2.28387,2.28387,2.28347,2.28347,34900000.0
2006-06-19 17:58:00,2.28368,2.28388,2.28349,2.28371,52500000.0
2006-06-19 17:59:00,2.28357,2.28382,2.28348,2.28348,31900000.0
2006-06-19 18:00:00,2.28362,2.2838,2.2835,2.2835,48300000.0
2006-06-19 18:01:00,2.28347,2.28418,2.28347,2.28376,316100000.0
2006-06-19 18:02:00,2.28395,2.28433,2.28393,2.284,308200000.0
2006-06-19 18:03:00,2.28391,2.28414,2.28343,2.28355,454500000.0
2006-06-19 18:04:00,2.28355,2.28396,2.28355,2.28378,301700000.0
2006-06-19 18:05:00,2.28386,2.28391,2.28355,2.28372,194200000.0
2006-06-19 18:06:00,2.28372,2.28379,2.28343,2.28357,446100001.0
2006-06-19 18:07:00,2.28345,2.28365,2.28334,2.28358,464400000.0
2006-06-19 18:08:00,2.28339,2.28356,2.28316,2.28323,392200000.0
2006-06-19 18:09:00,2.28335,2.28386,2.28335,2.28348,283500000.0
2006-06-19 18:10:00,2.28344,2.28375,2.28328,2.2836,288800000.0
2006-06-19 18:11:00,2.28358,2.28367,2.28345,2.28358,250300000.0
2006-06-19 18:12:00,2.28348,2.28358,2.28332,2.28358,173900000.0
2006-06-19 18:13:00,2.28344,2.28372,2.28334,2.28345,152800000.0
2006-06-19 18:14:00,2.28344,2.28344,2.28301,2.28315,324700000.0
2006-06-19 18:15:00,2.28331,2.28359,2.28325,2.28347,288300000.0
2006-06-19 18:16:00,2.28374,2.2839,2.28358,2.2836,361900000.0
2006-06-19 18:17:00,2.28371,2.28396,2.28362,2.28362,186300000.0
2006-06-19 18:18:00,2.2838,2.28388,2.2836,2.28365,146800000.0
2006-06-19 18:19:00,2.28367,2.28405,2.28366,2.28388,261400000.0
2006-06-19 18:20:00,2.2839,2.28411,2.28389,2.28393,169300001.0
2006-06-19 18:21:00,2.28378,2.28378,2.28335,2.28366,255500000.0
2006-06-19 18:22:00,2.28362,2.28381,2.28352,2.28372,236300002.0
2006-06-19 18:23:00,2.28365,2.2838,2.28344,2.28368,377100000.0
2006-06-19 18:24:00,2.28355,2.28362,2.28336,2.28353,367399998.0
2006-06-19 18:25:00,2.28356,2.28373,2.28348,2.28353,325700000.0
2006-06-19 18:26:00,2.28354,2.2839,2.28353,2.28357,370600001.0
2006-06-19 18:27:00,2.28354,2.2838,2.28344,2.28366,283200001.0
2006-06-19 18:28:00,2.2837,2.28394,2.28361,2.28374,177200000.0
2006-06-19 18:29:00,2.28362,2.28381,2.28346,2.28363,257599999.0
2006-06-19 18:30:00,2.28367,2.28389,2.28363,2.28363,240000000.0
2006-06-19 18:31:00,2.28372,2.28372,2.28355,2.28357,152900000.0
2006-06-19 18:32:00,2.28341,2.28341,2.28267,2.28299,155100000.0
2006-06-19 18:33:00,2.28303,2.28322,2.28268,2.28322,303900000.0
2006-06-19 18:34:00,2.2832,2.2832,2.28272,2.28284,348000001.0
2006-06-19 18:35:00,2.28285,2.28294,2.28266,2.28282,192200000.0
2006-06-19 18:36:00,2.28281,2.28281,2.28258,2.28273,98600000.0
2006-06-19 18:37:00,2.2828,2.28282,2.28259,2.28272,99500000.0
2006-06-19 18:38:00,2.28275,2.28283,2.28268,2.28275,118900000.0
2006-06-19 18:39:00,2.28277,2.28304,2.28271,2.28304,131500000.0
2006-06-19 18:40:00,2.28309,2.28317,2.28282,2.28285,189500000.0
2006-06-19 18:41:00,2.28284,2.283,2.28274,2.28295,124700000.0
2006-06-19 18:42:00,2.28306,2.28326,2.28297,2.28305,90000001.0
2006-06-19 18:43:00,2.28304,2.28305,2.28276,2.28276,60200000.0
2006-06-19 18:44:00,2.28277,2.28331,2.28261,2.28295,132100000.0
2006-06-19 18:45:00,2.28314,2.28322,2.28298,2.28303,61200000.0
2006-06-19 18:46:00,2.28311,2.28319,2.28311,2.28312,37200000.0
2006-06-19 18:47:00,2.28301,2.28315,2.28295,2.28315,44800000.0
2006-06-19 18:48:00,2.28305,2.28337,2.28305,2.28337,94700000.0
2006-06-19 18:49:00,2.28355,2.28373,2.28339,2.28373,26200000.0
2006-06-19 18:50:00,2.28364,2.28372,2.2835,2.28366,29600000.0
2006-06-19 18:51:00,2.28363,2.28365,2.28342,2.28364,210500000.0
2006-06-19 18:52:00,2.28367,2.28397,2.28367,2.28377,167600000.0
2006-06-19 18:53:00,2.28381,2.28393,2.28369,2.28369,127100000.0
2006-06-19 18:54:00,2.28356,2.28384,2.28326,2.28335,112700000.0
2006-06-19 18:55:00,2.28323,2.28338,2.28308,2.28324,158300000.0
2006-06-19 18:56:00,2.28333,2.28349,2.28331,2.28334,41900000.0
2006-06-19 18:57:00,2.28327,2.28329,2.28283,2.28283,64100000.0
2006-06-19 18:58:00,2.2829,2.28316,2.28284,2.28284,218400000.0
2006-06-19 18:59:00,2.28282,2.2829,2.28252,2.28272,208500000.0
2006-06-19 19:00:00,2.2826,2.28291,2.28226,2.2829,90500000.0
2006-06-19 19:01:00,2.283,2.28311,2.28277,2.2828,55900000.0
2006-06-19 19:02:00,2.28288,2.2831,2.28268,2.28271,162100000.0
2006-06-19 19:03:00,2.28266,2.2828,2.28229,2.28259,86000000.0
2006-06-19 19:04:00,2.28281,2.28281,2.28266,2.28271,34400000.0
2006-06-19 19:05:00,2.28266,2.28274,2.28263,2.28268,58400000.0
2006-06-19 19:06:00,2.28274,2.28312,2.28274,2.2828,307899999.0
2006-06-19 19:07:00,2.28271,2.28292,2.28269,2.2828,154200000.0
2006-06-19 19:08:00,2.28283,2.28284,2.28253,2.28264,214200000.0
2006-06-19 19:09:00,2.28256,2.28283,2.28241,2.28259,143099998.0
2006-06-19 19:10:00,2.2827,2.28299,2.28255,2.28255,92700000.0
2006-06-19 19:11:00,2.28243,2.28243,2.28223,2.28225,68600000.0
2006-06-19 19:12:00,2.28225,2.28228,2.28218,2.28228,26500000.0
2006-06-19 19:13:00,2.2822,2.28224,2.28196,2.28217,131100000.0
2006-06-19 19:14:00,2.28227,2.28237,2.28214,2.28214,115600000.0
2006-06-19 19:15:00,2.28203,2.2822,2.28188,2.28195,148299999.0
2006-06-19 19:16:00,2.28196,2.28196,2.28165,2.28167,23400000.0
2006-06-19 19:17:00,2.28171,2.2819,2.28171,2.28183,82900000.0
2006-06-19 19:18:00,2.28191,2.28223,2.28191,2.28218,116100000.0
2006-06-19 19:19:00,2.2822,2.28245,2.28211,2.28231,77500000.0
2006-06-19 19:20:00,2.28241,2.28241,2.28222,2.2823,194899998.0
2006-06-19 19:21:00,2.28221,2.28221,2.28199,2.28216,140600000.0
2006-06-19 19:22:00,2.28221,2.28226,2.28189,2.28203,57100000.0
2006-06-19 19:23:00,2.28201,2.28222,2.28199,2.28199,164800000.0
2006-06-19 19:24:00,2.28215,2.28257,2.28215,2.28254,78900000.0
2006-06-19 19:25:00,2.28248,2.28259,2.2822,2.2822,69800000.0
2006-06-19 19:26:00,2.28218,2.28246,2.28218,2.28246,171399999.0
2006-06-19 19:27:00,2.2824,2.2824,2.28215,2.28222,131500000.0
2006-06-19 19:28:00,2.2823,2.28235,2.28209,2.28227,66300000.0
2006-06-19 19:29:00,2.28217,2.28217,2.282,2.28204,117400000.0
2006-06-19 19:30:00,2.28211,2.28217,2.28185,2.28203,176800000.0
2006-06-19 19:31:00,2.28207,2.28215,2.28206,2.28215,72400000.0
2006-06-19 19:32:00,2.28206,2.28212,2.28183,2.28184,147300000.0
2006-06-19 19:33:00,2.28196,2.28228,2.28196,2.28228,98700000.0
2006-06-19 19:34:00,2.28237,2.28237,2.282,2.28203,114900000.0
2006-06-19 19:35:00,2.28202,2.28231,2.28202,2.28215,118900000.0
2006-06-19 19:36:00,2.28208,2.28208,2.28168,2.28179,111800000.0
2006-06-19 19:37:00,2.282,2.28207,2.28192,2.28205,62500000.0
2006-06-19 19:38:00,2.28194,2.28207,2.2819,2.28205,30300000.0
2006-06-19 19:39:00,2.28203,2.28203,2.28187,2.28197,59200000.0
2006-06-19 19:40:00,2.28197,2.28211,2.28197,2.28198,103500000.0
2006-06-19 19:41:00,2.28193,2.28193,2.28162,2.2818,85600000.0
2006-06-19 19:42:00,2.28188,2.28199,2.28173,2.28185,91400000.0
2006-06-19 19:43:00,2.28187,2.28202,2.28187,2.28198,22600000.0
2006-06-19 19:44:00,2.28203,2.28214,2.28183,2.28204,53100000.0
2006-06-19 19:45:00,2.28197,2.282,2.28181,2.282,38000000.0
2006-06-19 19:46:00,2.28217,2.28217,2.282,2.2821,94399999.0
2006-06-19 19:47:00,2.28205,2.28227,2.28205,2.28227,20600000.0
2006-06-19 19:48:00,2.28228,2.28254,2.28228,2.28244,75500000.0
2006-06-19 19:49:00,2.28265,2.28267,2.28225,2.28225,110200000.0
2006-06-19 19:50:00,2.28222,2.28246,2.28205,2.28228,67600000.0
2006-06-19 19:51:00,2.28228,2.28241,2.28218,2.28223,95700000.0
2006-06-19 19:52:00,2.28218,2.28234,2.28218,2.28225,55700000.0
2006-06-19 19:53:00,2.28228,2.28236,2.28223,2.28225,19000000.0
2006-06-19 19:54:00,2.2824,2.28295,2.2824,2.28295,77399999.0
2006-06-19 19:55:00,2.28303,2.28304,2.28276,2.28276,25600000.0
2006-06-19 19:56:00,2.28281,2.283,2.28277,2.28295,77900000.0
2006-06-19 19:57:00,2.28292,2.28293,2.28273,2.28273,101400001.0
2006-06-19 19:58:00,2.28273,2.28275,2.2825,2.2825,113400001.0
2006-06-19 19:59:00,2.28251,2.28274,2.28251,2.2827,87000000.0
2006-06-19 20:00:00,2.2828,2.28307,2.2827,2.2827,69400000.0
2006-06-19 20:01:00,2.28259,2.28278,2.28251,2.28265,89200000.0
2006-06-19 20:02:00,2.28273,2.2829,2.28271,2.28289,35500000.0
2006-06-19 20:03:00,2.28297,2.2832,2.28297,2.2832,46400000.0
2006-06-19 20:04:00,2.28297,2.283,2.28288,2.283,31600000.0
2006-06-19 20:05:00,2.28303,2.28307,2.28299,2.28299,27000000.0
2006-06-19 20:06:00,2.28296,2.28302,2.28277,2.2829,46700000.0
2006-06-19 20:07:00,2.28312,2.28312,2.28296,2.28304,45700000.0
2006-06-19 20:08:00,2.28306,2.2831,2.28277,2.28277,93599999.0
2006-06-19 20:09:00,2.2828,2.2828,2.28275,2.28275,35700000.0
2006-06-19 20:10:00,2.28284,2.28284,2.28261,2.28271,27500000.0
2006-06-19 20:11:00,2.28265,2.2828,2.2825,2.2826,51600000.0
2006-06-19 20:12:00,2.2826,2.28283,2.28249,2.28273,175400000.0
2006-06-19 20:13:00,2.28265,2.28276,2.28257,2.28263,157700000.0
2006-06-19 20:14:00,2.28263,2.28268,2.28238,2.28238,69000000.0
2006-06-19 20:15:00,2.28242,2.28288,2.28242,2.28255,190300000.0
2006-06-19 20:16:00,2.28247,2.28264,2.28242,2.28253,154700000.0
2006-06-19 20:17:00,2.2825,2.28253,2.28243,2.28249,28200000.0
2006-06-19 20:18:00,2.28252,2.28252,2.28231,2.28235,99700000.0
2006-06-19 20:19:00,2.28237,2.2826,2.28236,2.2826,141200000.0
2006-06-19 20:20:00,2.28262,2.28262,2.28216,2.28234,205599999.0
2006-06-19 20:21:00,2.28235,2.28251,2.28233,2.28251,79400000.0
2006-06-19 20:22:00,2.28244,2.28244,2.2821,2.28214,92000000.0
2006-06-19 20:23:00,2.28219,2.28239,2.28217,2.28229,162800000.0
2006-06-19 20:24:00,2.28226,2.28238,2.28225,2.28238,36300000.0
2006-06-19 20:25:00,2.28237,2.28256,2.28236,2.28237,187800000.0
2006-06-19 20:26:00,2.28243,2.28253,2.2823,2.28247,138600000.0
2006-06-19 20:27:00,2.2825,2.28258,2.28234,2.28258,103100000.0
2006-06-19 20:28:00,2.28253,2.28253,2.28231,2.28239,228300000.0
2006-06-19 20:29:00,2.28259,2.28268,2.28233,2.28233,152300000.0
2006-06-19 20:30:00,2.28227,2.28251,2.28222,2.28233,371899999.0
2006-06-19 20:31:00,2.2822,2.2822,2.28151,2.28182,207900000.0
2006-06-19 20:32:00,2.28185,2.28188,2.28136,2.2816,305700001.0
2006-06-19 20:33:00,2.28151,2.28168,2.28145,2.28168,85000000.0
2006-06-19 20:34:00,2.28164,2.28165,2.28145,2.28145,97500000.0
2006-06-19 20:35:00,2.28144,2.28144,2.28122,2.28136,40400000.0
2006-06-19 20:36:00,2.28139,2.28141,2.28125,2.2814,80400000.0
2006-06-19 20:37:00,2.2813,2.28143,2.28123,2.28125,117000001.0
2006-06-19 20:38:00,2.28121,2.28121,2.2809,2.2811,181800000.0
2006-06-19 20:39:00,2.28109,2.28115,2.28104,2.28113,144800000.0
2006-06-19 20:40:00,2.28123,2.28134,2.28108,2.28113,171600000.0
2006-06-19 20:41:00,2.28119,2.28132,2.28099,2.28099,105000000.0
2006-06-19 20:42:00,2.28102,2.28134,2.28097,2.28114,56300000.0
2006-06-19 20:43:00,2.28122,2.28135,2.28108,2.28114,93900000.0
2006-06-19 20:44:00,2.28102,2.28123,2.28083,2.28083,181700000.0
2006-06-19 20:45:00,2.28078,2.28101,2.28069,2.28101,58899999.0
2006-06-19 20:46:00,2.28119,2.28154,2.28119,2.28128,31800000.0
2006-06-19 20:47:00,2.28125,2.2814,2.28106,2.28114,139400000.0
2006-06-19 20:48:00,2.28112,2.2813,2.28112,2.28118,188100000.0
2006-06-19 20:49:00,2.28142,2.28146,2.28127,2.2814,96400000.0
2006-06-19 20:50:00,2.28138,2.28154,2.28126,2.28126,147200000.0
2006-06-19 20:51:00,2.28126,2.28143,2.28122,2.28124,95900000.0
2006-06-19 20:52:00,2.28122,2.28155,2.28122,2.28145,138000000.0
2006-06-19 20:53:00,2.28151,2.28183,2.2815,2.28168,195700000.0
2006-06-19 20:54:00,2.28172,2.28172,2.28141,2.28141,150500000.0
2006-06-19 20:55:00,2.2814,2.28174,2.2814,2.28174,19200000.0
2006-06-19 20:56:00,2.28173,2.28173,2.28135,2.2814,235000000.0
2006-06-19 20:57:00,2.28152,2.28203,2.28145,2.28198,346800000.0
2006-06-19 20:58:00,2.28198,2.28198,2.28143,2.28153,155400000.0
2006-06-19 20:59:00,2.28174,2.28224,2.28174,2.28209,267100000.0
2006-06-19 21:00:00,2.2822,2.2822,2.2819,2.2819,233700000.0
2006-06-19 21:01:00,2.28196,2.28218,2.28192,2.28202,340300000.0
2006-06-19 21:02:00,2.28221,2.28229,2.28199,2.28212,63900000.0
2006-06-19 21:03:00,2.28216,2.28231,2.28208,2.28221,102000001.0
2006-06-19 21:04:00,2.28226,2.28243,2.28217,2.28243,52000000.0
2006-06-19 21:05:00,2.28252,2.28297,2.28252,2.28275,76800000.0
2006-06-19 21:06:00,2.28282,2.28308,2.28282,2.283,51300000.0
2006-06-19 21:07:00,2.28308,2.2832,2.28306,2.28307,27200000.0
2006-06-19 21:08:00,2.283,2.28301,2.28287,2.28298,33900000.0
2006-06-19 21:09:00,2.28295,2.28295,2.28277,2.28287,25000000.0
2006-06-19 21:10:00,2.28289,2.28289,2.28271,2.28277,80300000.0
2006-06-19 21:11:00,2.28275,2.28295,2.28275,2.28284,123700000.0
2006-06-19 21:12:00,2.28288,2.28309,2.28288,2.28309,29600000.0
2006-06-19 21:13:00,2.28309,2.28321,2.28299,2.283,116100000.0
2006-06-19 21:14:00,2.28326,2.2835,2.28309,2.2835,137900000.0
2006-06-19 21:15:00,2.28343,2.28367,2.28337,2.28342,149800001.0
2006-06-19 21:16:00,2.28351,2.2838,2.28342,2.2838,115400000.0
2006-06-19 21:17:00,2.28384,2.28384,2.2834,2.28342,188000000.0
2006-06-19 21:18:00,2.28339,2.28349,2.28322,2.28338,128400000.0
2006-06-19 21:19:00,2.28329,2.28334,2.28322,2.28329,116800000.0
2006-06-19 21:20:00,2.28321,2.28337,2.28296,2.28298,217300000.0
2006-06-19 21:21:00,2.28293,2.28312,2.28272,2.28272,262800000.0
2006-06-19 21:22:00,2.2829,2.28323,2.2829,2.28304,136100000.0
2006-06-19 21:23:00,2.28314,2.28314,2.28296,2.28299,98000000.0
2006-06-19 21:24:00,2.28315,2.2835,2.28315,2.2835,78800000.0
2006-06-19 21:25:00,2.28334,2.28334,2.28304,2.28323,51000000.0
2006-06-19 21:26:00,2.28337,2.28381,2.28337,2.28381,28700000.0
2006-06-19 21:27:00,2.28378,2.28386,2.28341,2.28357,50500000.0
2006-06-19 21:28:00,2.2835,2.28351,2.28317,2.28317,118400000.0
2006-06-19 21:29:00,2.28317,2.28333,2.28315,2.2832,59000000.0
2006-06-19 21:30:00,2.28329,2.28348,2.28316,2.28348,40500000.0
2006-06-19 21:31:00,2.28361,2.28364,2.28342,2.28359,45200000.0
2006-06-19 21:32:00,2.28372,2.28372,2.28345,2.28348,166500000.0
2006-06-19 21:33:00,2.28326,2.28352,2.28315,2.28331,63600000.0
2006-06-19 21:34:00,2.28345,2.28368,2.28339,2.28349,128299999.0
2006-06-19 21:35:00,2.28358,2.28368,2.28354,2.28356,29200000.0
2006-06-19 21:36:00,2.28367,2.284,2.28367,2.28381,14400000.0
2006-06-19 21:37:00,2.28376,2.28381,2.28357,2.28366,59700000.0
2006-06-19 21:38:00,2.28363,2.28379,2.28362,2.28368,64000000.0
2006-06-19 21:39:00,2.28364,2.28364,2.28361,2.28361,13700000.0
2006-06-19 21:40:00,2.28375,2.28375,2.28363,2.28373,29400000.0
2006-06-19 21:41:00,2.28372,2.28382,2.28324,2.28372,34500000.0
2006-06-19 21:42:00,2.28381,2.28381,2.28357,2.2838,84400000.0
2006-06-19 21:43:00,2.28377,2.28404,2.28348,2.28363,87400000.0
2006-06-19 21:44:00,2.28373,2.28395,2.28362,2.28387,112900000.0
2006-06-19 21:45:00,2.28397,2.2841,2.28372,2.28398,97500000.0
2006-06-19 21:46:00,2.28417,2.2843,2.28402,2.28422,89500000.0
2006-06-19 21:47:00,2.28423,2.28467,2.28421,2.28433,99500000.0
2006-06-19 21:48:00,2.28425,2.28427,2.28406,2.28406,39200000.0
2006-06-19 21:49:00,2.28402,2.28414,2.2839,2.284,79400001.0
2006-06-19 21:50:00,2.2841,2.28416,2.28378,2.28416,17300000.0
2006-06-19 21:51:00,2.2843,2.28444,2.28423,2.28426,25600000.0
2006-06-19 21:52:00,2.2842,2.28429,2.28403,2.28403,129300000.0
2006-06-19 21:53:00,2.28397,2.28416,2.28384,2.28402,44900000.0
2006-06-19 21:54:00,2.28395,2.28395,2.28384,2.28384,37300000.0
2006-06-19 21:55:00,2.2839,2.28407,2.28388,2.28395,73400000.0
2006-06-19 21:56:00,2.28395,2.28395,2.28378,2.28384,52500000.0
2006-06-19 21:57:00,2.2838,2.28398,2.2838,2.28396,30100000.0
2006-06-19 21:58:00,2.28401,2.28415,2.28389,2.28414,58900000.0
2006-06-19 21:59:00,2.2842,2.28426,2.28402,2.28411,140000000.0
2006-06-19 22:00:00,2.28403,2.28426,2.28391,2.28407,81200000.0
2006-06-19 22:01:00,2.28406,2.28406,2.28382,2.28382,26500000.0
2006-06-19 22:02:00,2.28378,2.2839,2.2835,2.2835,119700000.0
2006-06-19 22:03:00,2.28355,2.28358,2.2833,2.28341,29000000.0
2006-06-19 22:04:00,2.28345,2.28345,2.28322,2.28336,73500000.0
2006-06-19 22:05:00,2.28327,2.28348,2.28311,2.28328,75300000.0
2006-06-19 22:06:00,2.28325,2.28337,2.2831,2.28337,35000000.0
2006-06-19 22:07:00,2.28339,2.28339,2.2832,2.2832,28600000.0
2006-06-19 22:08:00,2.28318,2.2833,2.28318,2.28325,40200000.0
2006-06-19 22:09:00,2.28326,2.28347,2.28325,2.28325,47900000.0
2006-06-19 22:10:00,2.28328,2.28356,2.28321,2.28356,32300000.0
2006-06-19 22:11:00,2.28363,2.28366,2.28327,2.28333,44000000.0
2006-06-19 22:12:00,2.2833,2.28339,2.28314,2.28315,73600000.0
2006-06-19 22:13:00,2.28314,2.28321,2.28314,2.28315,30800000.0
2006-06-19 22:14:00,2.28303,2.28315,2.28293,2.28311,29300000.0
2006-06-19 22:15:00,2.28297,2.28333,2.28297,2.28317,100100000.0
2006-06-19 22:16:00,2.28312,2.28321,2.28286,2.28292,133100000.0
2006-06-19 22:17:00,2.28296,2.28296,2.28287,2.28287,8000000.0
2006-06-19 22:18:00,2.28289,2.28296,2.28289,2.28294,15900000.0
2006-06-19 22:19:00,2.28284,2.28292,2.28268,2.28271,57700000.0
2006-06-19 22:20:00,2.28267,2.28296,2.28267,2.28296,36400000.0
2006-06-19 22:21:00,2.28307,2.28307,2.28284,2.28302,54600000.0
2006-06-19 22:22:00,2.28302,2.28321,2.28291,2.28304,120500000.0
2006-06-19 22:23:00,2.283,2.28302,2.28262,2.28268,90700000.0
2006-06-19 22:24:00,2.28244,2.28244,2.28195,2.28195,19600000.0
2006-06-19 22:25:00,2.28219,2.28231,2.28209,2.28211,57200000.0
2006-06-19 22:26:00,2.28212,2.28218,2.28212,2.28216,22700000.0
2006-06-19 22:27:00,2.28221,2.28241,2.28215,2.28224,49200000.0
2006-06-19 22:28:00,2.28238,2.28238,2.28213,2.28222,58300000.0
2006-06-19 22:29:00,2.28214,2.28221,2.282,2.282,143000000.0
2006-06-19 22:30:00,2.28195,2.28232,2.28195,2.28232,138000000.0
2006-06-19 22:31:00,2.2824,2.2824,2.28218,2.28222,33500000.0
2006-06-19 22:32:00,2.2823,2.28238,2.28216,2.28216,37800000.0
2006-06-19 22:33:00,2.2822,2.28238,2.2822,2.28234,53300000.0
2006-06-19 22:34:00,2.28229,2.2824,2.28227,2.28237,70000000.0
2006-06-19 22:35:00,2.28226,2.28245,2.28226,2.28233,50400000.0
2006-06-19 22:36:00,2.28243,2.28246,2.28229,2.28239,31100000.0
2006-06-19 22:37:00,2.28248,2.28261,2.28246,2.28258,40300000.0
2006-06-19 22:38:00,2.28275,2.28284,2.2827,2.2827,43100000.0
2006-06-19 22:39:00,2.2826,2.2827,2.2826,2.28265,7200000.0
2006-06-19 22:40:00,2.28262,2.28281,2.28256,2.28262,37000000.0
2006-06-19 22:41:00,2.28254,2.28259,2.28246,2.28251,28600000.0
2006-06-19 22:42:00,2.28249,2.28279,2.28249,2.28262,44600000.0
2006-06-19 22:43:00,2.28262,2.28278,2.28256,2.28257,104600000.0
2006-06-19 22:44:00,2.28257,2.28288,2.28257,2.28287,56500000.0
2006-06-19 22:45:00,2.28295,2.28317,2.2829,2.28312,63900000.0
2006-06-19 22:46:00,2.28323,2.2833,2.283,2.28329,68500000.0
2006-06-19 22:47:00,2.28353,2.28359,2.28353,2.28355,56600000.0
2006-06-19 22:48:00,2.28351,2.28372,2.28351,2.28368,71400000.0
2006-06-19 22:49:00,2.28377,2.28394,2.28364,2.28392,65300000.0
2006-06-19 22:50:00,2.28372,2.2838,2.28366,2.28366,32600000.0
2006-06-19 22:51:00,2.28365,2.28383,2.28358,2.28367,75800000.0
2006-06-19 22:52:00,2.28357,2.28362,2.28352,2.28352,34800000.0
2006-06-19 22:53:00,2.28342,2.28344,2.28326,2.28333,31600000.0
2006-06-19 22:54:00,2.28328,2.2834,2.28319,2.2834,32600000.0
2006-06-19 22:55:00,2.28343,2.28359,2.28343,2.28347,67000000.0
2006-06-19 22:56:00,2.28372,2.28376,2.2834,2.2834,50300000.0
2006-06-19 22:57:00,2.28357,2.28377,2.28349,2.28377,31900000.0
2006-06-19 22:58:00,2.28368,2.28444,2.28368,2.28436,25800000.0
2006-06-19 22:59:00,2.28432,2.28437,2.2843,2.28437,42700000.0
2006-06-19 23:00:00,2.28435,2.28442,2.28435,2.28442,16300000.0
2006-06-19 23:01:00,2.2831,2.28335,2.28279,2.28289,21700000.0
2006-06-19 23:02:00,2.28283,2.2832,2.28276,2.28307,38700000.0
2006-06-19 23:03:00,2.28253,2.28347,2.28252,2.28275,42900000.0
2006-06-19 23:04:00,2.28302,2.28324,2.2826,2.28291,27700000.0
2006-06-19 23:05:00,2.2828,2.2837,2.2828,2.28347,38000000.0
2006-06-19 23:06:00,2.28336,2.28369,2.28318,2.28327,23000000.0
2006-06-19 23:07:00,2.28324,2.28328,2.28278,2.28292,35500000.0
2006-06-19 23:08:00,2.28322,2.28335,2.28296,2.28298,50600000.0
2006-06-19 23:09:00,2.2831,2.28326,2.28275,2.28314,33700000.0
2006-06-19 23:10:00,2.28313,2.28325,2.2829,2.28312,33700000.0
2006-06-19 23:11:00,2.28309,2.28309,2.28252,2.28253,38100000.0
2006-06-19 23:12:00,2.28277,2.28295,2.28259,2.28259,44400000.0
2006-06-19 23:13:00,2.28292,2.28321,2.28274,2.28296,23600000.0
2006-06-19 23:14:00,2.28295,2.2836,2.28272,2.28351,33600000.0
2006-06-19 23:15:00,2.28323,2.28363,2.28308,2.28318,53600000.0
2006-06-19 23:16:00,2.28323,2.28361,2.28279,2.28279,34400000.0
2006-06-19 23:17:00,2.28331,2.2836,2.283,2.283,19100000.0
2006-06-19 23:18:00,2.28332,2.28377,2.28308,2.2836,54700000.0
2006-06-19 23:19:00,2.2834,2.28373,2.28331,2.28335,33000000.0
2006-06-19 23:20:00,2.28335,2.28353,2.28295,2.28295,34200000.0
2006-06-19 23:21:00,2.28292,2.28335,2.28292,2.28306,21400000.0
2006-06-19 23:22:00,2.28288,2.28327,2.28246,2.28246,32200000.0
2006-06-19 23:23:00,2.28227,2.28259,2.28207,2.28209,60900000.0
2006-06-19 23:24:00,2.28262,2.28316,2.2822,2.28316,52000000.0
2006-06-19 23:25:00,2.28265,2.28302,2.2823,2.2828,42800000.0
2006-06-19 23:26:00,2.28292,2.28292,2.28255,2.28255,35700000.0
2006-06-19 23:27:00,2.28284,2.28286,2.28198,2.28225,33800000.0
2006-06-19 23:28:00,2.28226,2.28266,2.28207,2.28227,26500000.0
2006-06-19 23:29:00,2.28231,2.28294,2.28231,2.28294,17600000.0
2006-06-19 23:30:00,2.28312,2.28312,2.28222,2.28247,55100000.0
2006-06-19 23:31:00,2.28411,2.28411,2.28322,2.28322,20300000.0
2006-06-19 23:32:00,2.28331,2.28331,2.28312,2.28312,6500000.0
2006-06-19 23:33:00,2.283,2.28308,2.28295,2.28297,41400000.0
2006-06-19 23:34:00,2.28304,2.2832,2.283,2.28307,39400000.0
2006-06-19 23:35:00,2.28295,2.28315,2.2829,2.28298,57900000.0
2006-06-19 23:36:00,2.28285,2.28285,2.28282,2.28282,14900000.0
2006-06-19 23:37:00,2.2825,2.28265,2.2825,2.28252,14100000.0
2006-06-19 23:38:00,2.2826,2.28273,2.28252,2.28265,16600000.0
2006-06-19 23:39:00,2.28258,2.28277,2.28252,2.28263,20800000.0
2006-06-19 23:40:00,2.28254,2.28269,2.28246,2.2825,48800000.0
2006-06-19 23:41:00,2.28253,2.28253,2.28239,2.28239,48800000.0
2006-06-19 23:42:00,2.28254,2.28254,2.28235,2.28235,19500000.0
2006-06-19 23:43:00,2.28243,2.28245,2.28229,2.28229,34100000.0
2006-06-19 23:44:00,2.28249,2.28258,2.28242,2.28243,27500000.0
2006-06-19 23:45:00,2.28239,2.28244,2.28239,2.28244,12800000.0
2006-06-19 23:46:00,2.28253,2.2826,2.28245,2.2826,46300000.0
2006-06-19 23:47:00,2.2825,2.28263,2.2825,2.28262,20100000.0
2006-06-19 23:48:00,2.28248,2.28255,2.28242,2.28255,33900001.0
2006-06-19 23:49:00,2.28245,2.28248,2.28245,2.28248,14400000.0
2006-06-19 23:50:00,2.28248,2.28248,2.2823,2.28233,22200000.0
2006-06-19 23:51:00,2.28262,2.28262,2.28244,2.28245,52500000.0
2006-06-19 23:52:00,2.28245,2.28263,2.28241,2.28256,29700000.0
2006-06-19 23:53:00,2.28253,2.28265,2.28252,2.28253,36900000.0
2006-06-19 23:54:00,2.28268,2.28286,2.28265,2.28283,28200000.0
2006-06-19 23:55:00,2.28291,2.28318,2.28291,2.28318,28200000.0
2006-06-19 23:56:00,2.28328,2.28328,2.28254,2.28254,40800000.0
2006-06-19 23:57:00,2.28254,2.28261,2.28238,2.28238,39200000.0
2006-06-19 23:58:00,2.2825,2.28256,2.28245,2.28256,12600000.0
2006-06-19 23:59:00,2.2825,2.28263,2.28248,2.28263,41700000.0
2006-06-20 00:00:00,2.28244,2.28252,2.2824,2.2824,31000000.0
2006-06-20 00:01:00,2.28236,2.28251,2.28229,2.2823,23400000.0
2006-06-20 00:02:00,2.28228,2.28229,2.28218,2.28218,12000000.0
2006-06-20 00:03:00,2.28228,2.28228,2.28215,2.28215,20700001.0
2006-06-20 00:04:00,2.28225,2.28225,2.28215,2.28222,13900000.0
2006-06-20 00:05:00,2.28213,2.28225,2.2821,2.28225,20000000.0
2006-06-20 00:06:00,2.28227,2.28241,2.28218,2.28241,27700000.0
2006-06-20 00:07:00,2.28232,2.28257,2.2822,2.28233,25600000.0
2006-06-20 00:08:00,2.28238,2.28244,2.28222,2.28222,25200000.0
2006-06-20 00:09:00,2.28245,2.28245,2.28235,2.28235,10800000.0
2006-06-20 00:10:00,2.28223,2.28223,2.28223,2.28223,4800000.0
2006-06-20 00:11:00,2.28216,2.28228,2.28216,2.28228,23500000.0
2006-06-20 00:12:00,2.28235,2.2824,2.28222,2.28225,49200001.0
2006-06-20 00:13:00,2.2823,2.28238,2.28221,2.28234,30000000.0
2006-06-20 00:14:00,2.28237,2.28238,2.2823,2.28232,22000000.0
2006-06-20 00:15:00,2.28224,2.28234,2.28224,2.28234,7200000.0
2006-06-20 00:16:00,2.28241,2.28248,2.2823,2.28232,45700000.0
2006-06-20 00:17:00,2.28223,2.28246,2.28217,2.28225,29100000.0
2006-06-20 00:18:00,2.28216,2.28216,2.28193,2.28195,29200000.0
2006-06-20 00:19:00,2.28213,2.28213,2.28198,2.28198,20800000.0
2006-06-20 00:20:00,2.28195,2.28195,2.28195,2.28195,4000000.0
2006-06-20 00:21:00,2.28195,2.282,2.28195,2.282,6100000.0
2006-06-20 00:22:00,2.28195,2.282,2.28195,2.282,10400000.0
2006-06-20 00:23:00,2.28193,2.28201,2.28186,2.28186,53200000.0
2006-06-20 00:24:00,2.28205,2.28205,2.28182,2.2819,36600000.0
2006-06-20 00:25:00,2.2819,2.2819,2.28179,2.28179,19200000.0
2006-06-20 00:26:00,2.28176,2.28204,2.28176,2.28198,48900000.0
2006-06-20 00:27:00,2.28196,2.28211,2.28194,2.28203,24400000.0
2006-06-20 00:28:00,2.28197,2.282,2.28186,2.28193,50800000.0
2006-06-20 00:29:00,2.28204,2.28223,2.28204,2.28207,21500000.0
2006-06-20 00:30:00,2.282,2.28219,2.282,2.28206,30800000.0
2006-06-20 00:31:00,2.28211,2.28232,2.28211,2.28215,24800000.0
2006-06-20 00:32:00,2.282,2.2821,2.28195,2.28202,33800000.0
2006-06-20 00:33:00,2.28198,2.28199,2.28188,2.28189,16500000.0
2006-06-20 00:34:00,2.28187,2.2822,2.28187,2.28188,47900000.0
2006-06-20 00:35:00,2.28198,2.28231,2.28198,2.28215,44000000.0
2006-06-20 00:36:00,2.28218,2.28244,2.28208,2.28213,43500000.0
2006-06-20 00:37:00,2.2821,2.2821,2.28197,2.28197,24200000.0
2006-06-20 00:38:00,2.2821,2.28216,2.28206,2.28214,26700000.0
2006-06-20 00:39:00,2.28216,2.28231,2.28211,2.28218,13200000.0
2006-06-20 00:40:00,2.2822,2.2822,2.28201,2.28206,28600000.0
2006-06-20 00:41:00,2.2823,2.2823,2.28192,2.28204,35700000.0
2006-06-20 00:42:00,2.28231,2.28271,2.28223,2.28223,32300000.0
2006-06-20 00:43:00,2.2824,2.2824,2.28224,2.28232,16200000.0
2006-06-20 00:44:00,2.28233,2.2825,2.28232,2.2824,43199999.0
2006-06-20 00:45:00,2.28234,2.28252,2.28234,2.28248,37800000.0
2006-06-20 00:46:00,2.28225,2.2827,2.28225,2.2825,36200000.0
2006-06-20 00:47:00,2.28253,2.28266,2.28253,2.28263,33400000.0
2006-06-20 00:48:00,2.28262,2.28267,2.2824,2.28267,27600000.0
2006-06-20 00:49:00,2.2827,2.2827,2.28243,2.28243,31600000.0
2006-06-20 00:50:00,2.28241,2.28265,2.28239,2.28257,27200000.0
2006-06-20 00:51:00,2.2826,2.28277,2.2825,2.28277,22000000.0
2006-06-20 00:52:00,2.28273,2.28293,2.28257,2.28257,38700000.0
2006-06-20 00:53:00,2.28251,2.2829,2.28251,2.28281,30900000.0
2006-06-20 00:54:00,2.28263,2.28263,2.28217,2.28231,34500000.0
2006-06-20 00:55:00,2.28247,2.28265,2.2822,2.28225,49900000.0
2006-06-20 00:56:00,2.28222,2.28237,2.28215,2.28221,31900000.0
2006-06-20 00:57:00,2.28239,2.28267,2.2823,2.2825,35200000.0
2006-06-20 00:58:00,2.28247,2.28263,2.28219,2.28235,44900001.0
2006-06-20 00:59:00,2.2825,2.28256,2.2823,2.28256,9400000.0
2006-06-20 01:00:00,2.28253,2.28253,2.28236,2.28246,53400000.0
2006-06-20 01:01:00,2.28245,2.2825,2.2823,2.2825,36600000.0
2006-06-20 01:02:00,2.28226,2.28254,2.28223,2.28238,22400000.0
2006-06-20 01:03:00,2.28255,2.28265,2.28242,2.28242,31600000.0
2006-06-20 01:04:00,2.2825,2.28258,2.28242,2.28242,37800000.0
2006-06-20 01:05:00,2.28246,2.28261,2.28225,2.28231,43800000.0
2006-06-20 01:06:00,2.28225,2.28235,2.28222,2.28235,27400000.0
2006-06-20 01:07:00,2.2822,2.28238,2.28212,2.28238,35100000.0
2006-06-20 01:08:00,2.28229,2.28234,2.28227,2.28234,12300000.0
2006-06-20 01:09:00,2.28244,2.28247,2.28197,2.28197,17500000.0
2006-06-20 01:10:00,2.28217,2.28258,2.28217,2.28246,34500000.0
2006-06-20 01:11:00,2.28244,2.28255,2.28242,2.28249,27000000.0
2006-06-20 01:12:00,2.2824,2.28255,2.28227,2.28253,47700000.0
2006-06-20 01:13:00,2.28254,2.28261,2.28225,2.2823,37800000.0
2006-06-20 01:14:00,2.28222,2.28236,2.28212,2.28212,21800000.0
2006-06-20 01:15:00,2.28209,2.28248,2.28207,2.28227,40700000.0
2006-06-20 01:16:00,2.28238,2.2824,2.28229,2.28229,19800000.0
2006-06-20 01:17:00,2.28232,2.28241,2.28222,2.28223,22600000.0
2006-06-20 01:18:00,2.2822,2.2822,2.28212,2.2822,23800000.0
2006-06-20 01:19:00,2.28215,2.28232,2.28214,2.28216,23000000.0
2006-06-20 01:20:00,2.28208,2.28231,2.28208,2.28226,41400000.0
2006-06-20 01:21:00,2.28231,2.28243,2.2823,2.28243,31400000.0
2006-06-20 01:22:00,2.28234,2.28243,2.28221,2.28237,27000000.0
2006-06-20 01:23:00,2.28243,2.28259,2.28241,2.28257,22800000.0
2006-06-20 01:24:00,2.28263,2.28287,2.28256,2.28287,21500000.0
2006-06-20 01:25:00,2.2829,2.28292,2.28275,2.28284,27900000.0
2006-06-20 01:26:00,2.28281,2.28285,2.28267,2.28267,34800000.0
2006-06-20 01:27:00,2.28273,2.28305,2.28272,2.28272,40800000.0
2006-06-20 01:28:00,2.28261,2.28286,2.28261,2.28276,19600000.0
2006-06-20 01:29:00,2.28276,2.28276,2.28258,2.28258,30600001.0
2006-06-20 01:30:00,2.28259,2.28283,2.28259,2.28271,36900000.0
2006-06-20 01:31:00,2.28269,2.283,2.28269,2.283,22400000.0
2006-06-20 01:32:00,2.283,2.283,2.28287,2.28287,10400000.0
2006-06-20 01:33:00,2.28284,2.28298,2.2828,2.28297,49100000.0
2006-06-20 01:34:00,2.28284,2.28308,2.28271,2.28276,43900000.0
2006-06-20 01:35:00,2.28276,2.28286,2.28276,2.28284,22700000.0
2006-06-20 01:36:00,2.28291,2.28298,2.28282,2.28298,22900000.0
2006-06-20 01:37:00,2.28278,2.28318,2.28278,2.28292,21200000.0
2006-06-20 01:38:00,2.283,2.28303,2.28289,2.28298,45700000.0
2006-06-20 01:39:00,2.2829,2.2831,2.28283,2.28283,41800000.0
2006-06-20 01:40:00,2.28301,2.28301,2.2829,2.28293,28000000.0
2006-06-20 01:41:00,2.28293,2.28298,2.2828,2.28295,39300000.0
2006-06-20 01:42:00,2.2829,2.28303,2.28282,2.28295,35200000.0
2006-06-20 01:43:00,2.28285,2.28295,2.28285,2.28285,22600000.0
2006-06-20 01:44:00,2.28292,2.28304,2.28283,2.28283,23200000.0
2006-06-20 01:45:00,2.28277,2.28291,2.28277,2.28284,11000000.0
2006-06-20 01:46:00,2.28275,2.28292,2.28267,2.28267,32000000.0
2006-06-20 01:47:00,2.28267,2.28296,2.28267,2.28291,14400000.0
2006-06-20 01:48:00,2.28312,2.28347,2.28312,2.28332,34500000.0
2006-06-20 01:49:00,2.28338,2.28349,2.28338,2.28348,32700000.0
2006-06-20 01:50:00,2.28333,2.28346,2.28329,2.28337,32900000.0
2006-06-20 01:51:00,2.28347,2.28347,2.28303,2.28304,38100000.0
2006-06-20 01:52:00,2.2829,2.28315,2.28284,2.28302,53600000.0
2006-06-20 01:53:00,2.28289,2.28289,2.28266,2.28276,26700000.0
2006-06-20 01:54:00,2.28264,2.28266,2.28252,2.28252,31600000.0
2006-06-20 01:55:00,2.28264,2.28273,2.28258,2.28258,20600000.0
2006-06-20 01:56:00,2.28267,2.28289,2.2826,2.2826,57300001.0
2006-06-20 01:57:00,2.28272,2.28294,2.28254,2.28275,50000000.0
2006-06-20 01:58:00,2.28282,2.28297,2.28281,2.28281,10800000.0
2006-06-20 01:59:00,2.28265,2.28276,2.28257,2.2826,23800000.0
2006-06-20 02:00:00,2.28277,2.28338,2.28277,2.28329,20800000.0
2006-06-20 02:01:00,2.28324,2.28348,2.28307,2.28346,36700000.0
2006-06-20 02:02:00,2.28344,2.28348,2.28311,2.28322,24900000.0
2006-06-20 02:03:00,2.28302,2.28305,2.28278,2.28278,40200000.0
2006-06-20 02:04:00,2.28294,2.28342,2.28294,2.28323,32600000.0
2006-06-20 02:05:00,2.28315,2.28335,2.28314,2.28335,42900000.0
2006-06-20 02:06:00,2.28304,2.28309,2.28285,2.28309,16900000.0
2006-06-20 02:07:00,2.28313,2.28352,2.28313,2.28352,58499999.0
2006-06-20 02:08:00,2.28354,2.28354,2.28341,2.28349,36900000.0
2006-06-20 02:09:00,2.28341,2.28341,2.28324,2.28324,23200000.0
2006-06-20 02:10:00,2.28329,2.28329,2.28302,2.2832,33600000.0
2006-06-20 02:11:00,2.28321,2.2835,2.2831,2.2835,35500000.0
2006-06-20 02:12:00,2.28368,2.28368,2.28347,2.28359,24800000.0
2006-06-20 02:13:00,2.28341,2.28347,2.28329,2.28333,42300000.0
2006-06-20 02:14:00,2.2833,2.28341,2.28322,2.28331,29100000.0
2006-06-20 02:15:00,2.28345,2.28345,2.28313,2.28316,24500000.0
2006-06-20 02:16:00,2.2831,2.28322,2.2831,2.2832,19800000.0
2006-06-20 02:17:00,2.2832,2.28341,2.28315,2.28315,33300000.0
2006-06-20 02:18:00,2.28315,2.2833,2.28313,2.2832,29300000.0
2006-06-20 02:19:00,2.28308,2.28325,2.28308,2.28315,19800000.0
2006-06-20 02:20:00,2.28319,2.28319,2.28308,2.28315,34200000.0
2006-06-20 02:21:00,2.28329,2.28329,2.28305,2.28305,34100000.0
2006-06-20 02:22:00,2.28315,2.28329,2.28307,2.28329,24000000.0
2006-06-20 02:23:00,2.28319,2.2832,2.28295,2.28295,46200000.0
2006-06-20 02:24:00,2.28299,2.28323,2.28292,2.28303,37300000.0
2006-06-20 02:25:00,2.28311,2.28311,2.28311,2.28311,3500000.0
2006-06-20 02:26:00,2.2831,2.2831,2.28281,2.28309,35100000.0
2006-06-20 02:27:00,2.28305,2.28319,2.28302,2.28315,19600000.0
2006-06-20 02:28:00,2.28316,2.2833,2.28303,2.28307,28300000.0
2006-06-20 02:29:00,2.28317,2.28337,2.28288,2.28288,27100000.0
2006-06-20 02:30:00,2.28293,2.28343,2.28293,2.28343,32000000.0
2006-06-20 02:31:00,2.28342,2.2835,2.28331,2.2835,40300000.0
2006-06-20 02:32:00,2.28337,2.28351,2.2833,2.28343,25500000.0
2006-06-20 02:33:00,2.28358,2.28365,2.28333,2.28342,47700000.0
2006-06-20 02:34:00,2.28358,2.28373,2.28358,2.28363,43400000.0
2006-06-20 02:35:00,2.28353,2.28353,2.2833,2.28337,20200000.0
2006-06-20 02:36:00,2.28358,2.28358,2.28323,2.28332,50400000.0
2006-06-20 02:37:00,2.2834,2.28348,2.2834,2.28345,24000000.0
2006-06-20 02:38:00,2.28356,2.28378,2.28356,2.28357,28500000.0
2006-06-20 02:39:00,2.28356,2.28361,2.28339,2.28361,38900000.0
2006-06-20 02:40:00,2.28353,2.28367,2.28353,2.28367,34200000.0
2006-06-20 02:41:00,2.28362,2.28362,2.28353,2.28355,49400000.0
2006-06-20 02:42:00,2.28347,2.28367,2.28347,2.28357,27900000.0
2006-06-20 02:43:00,2.28369,2.2839,2.28361,2.28367,23500000.0
2006-06-20 02:44:00,2.28376,2.28407,2.28374,2.28374,32800000.0
2006-06-20 02:45:00,2.28359,2.28364,2.28349,2.28351,34800000.0
2006-06-20 02:46:00,2.28354,2.28355,2.28346,2.28355,27700000.0
2006-06-20 02:47:00,2.2833,2.28378,2.2833,2.28355,36400000.0
2006-06-20 02:48:00,2.28345,2.28375,2.28337,2.28375,21700000.0
2006-06-20 02:49:00,2.28392,2.28402,2.28377,2.28402,27300000.0
2006-06-20 02:50:00,2.28411,2.2844,2.28411,2.28419,27600000.0
2006-06-20 02:51:00,2.28437,2.28461,2.28437,2.28442,29700000.0
2006-06-20 02:52:00,2.28416,2.28417,2.28392,2.28409,43700000.0
2006-06-20 02:53:00,2.28441,2.28441,2.28416,2.28416,23500000.0
2006-06-20 02:54:00,2.28409,2.28409,2.28399,2.28399,14500000.0
2006-06-20 02:55:00,2.28393,2.28423,2.28393,2.28419,29700000.0
2006-06-20 02:56:00,2.28421,2.28421,2.28401,2.28411,23700000.0
2006-06-20 02:57:00,2.28402,2.28423,2.28402,2.28403,42000000.0
2006-06-20 02:58:00,2.28407,2.28425,2.28407,2.28423,20400000.0
2006-06-20 02:59:00,2.28432,2.28435,2.28407,2.28435,25700000.0
2006-06-20 03:00:00,2.2842,2.28445,2.2842,2.2843,30400000.0
2006-06-20 03:01:00,2.28416,2.28426,2.28413,2.28426,31000000.0
2006-06-20 03:02:00,2.28419,2.28424,2.28407,2.28407,15200000.0
2006-06-20 03:03:00,2.28396,2.2843,2.28396,2.28427,25200000.0
2006-06-20 03:04:00,2.28425,2.2843,2.28379,2.2843,27800000.0
2006-06-20 03:05:00,2.28409,2.2843,2.28393,2.28417,39500000.0
2006-06-20 03:06:00,2.28397,2.28397,2.28363,2.28374,30600000.0
2006-06-20 03:07:00,2.2839,2.28404,2.28373,2.28373,25900000.0
2006-06-20 03:08:00,2.28375,2.28384,2.28349,2.28377,36800000.0
2006-06-20 03:09:00,2.28375,2.28397,2.28367,2.28367,28200000.0
2006-06-20 03:10:00,2.28381,2.28386,2.2837,2.2837,17900000.0
2006-06-20 03:11:00,2.28364,2.28385,2.28361,2.28385,64400000.0
2006-06-20 03:12:00,2.28361,2.28364,2.28346,2.28361,50800000.0
2006-06-20 03:13:00,2.28367,2.28388,2.28363,2.28373,36400000.0
2006-06-20 03:14:00,2.28382,2.28386,2.28382,2.28383,14800000.0
2006-06-20 03:15:00,2.28384,2.28396,2.28376,2.2838,43500001.0
2006-06-20 03:16:00,2.28394,2.28403,2.28388,2.28388,40500000.0
2006-06-20 03:17:00,2.28381,2.28393,2.28364,2.28393,47400000.0
2006-06-20 03:18:00,2.28376,2.28378,2.28351,2.28351,59500000.0
2006-06-20 03:19:00,2.28377,2.28394,2.28362,2.28362,26200000.0
2006-06-20 03:20:00,2.28368,2.28378,2.28356,2.28378,17400000.0
2006-06-20 03:21:00,2.28387,2.28409,2.28385,2.28395,43600000.0
2006-06-20 03:22:00,2.28394,2.28394,2.2835,2.2835,14400000.0
2006-06-20 03:23:00,2.28344,2.28389,2.28344,2.28385,20300000.0
2006-06-20 03:24:00,2.28397,2.28397,2.28377,2.28385,19900000.0
2006-06-20 03:25:00,2.2839,2.28401,2.28385,2.28392,21600000.0
2006-06-20 03:26:00,2.28387,2.284,2.28383,2.28395,23600000.0
2006-06-20 03:27:00,2.28391,2.28395,2.2839,2.28394,30000000.0
2006-06-20 03:28:00,2.28406,2.28406,2.28383,2.28403,52000000.0
2006-06-20 03:29:00,2.28397,2.28412,2.28392,2.28404,41600000.0
2006-06-20 03:30:00,2.284,2.284,2.28365,2.28365,15500000.0
2006-06-20 03:31:00,2.28374,2.28382,2.28339,2.28347,54000000.0
2006-06-20 03:32:00,2.28382,2.28403,2.28372,2.28372,21700000.0
2006-06-20 03:33:00,2.28383,2.28395,2.28372,2.28372,44200000.0
2006-06-20 03:34:00,2.28366,2.28397,2.28365,2.28388,31000000.0
2006-06-20 03:35:00,2.28386,2.28392,2.28353,2.28353,29400000.0
2006-06-20 03:36:00,2.28356,2.28375,2.28355,2.28355,35600000.0
2006-06-20 03:37:00,2.28356,2.28382,2.28344,2.2838,20800000.0
2006-06-20 03:38:00,2.28368,2.28381,2.28368,2.28378,23800000.0
2006-06-20 03:39:00,2.28364,2.28364,2.28336,2.2834,47600000.0
2006-06-20 03:40:00,2.28347,2.28368,2.28347,2.28367,14500000.0
2006-06-20 03:41:00,2.28363,2.28363,2.2836,2.28363,13000000.0
2006-06-20 03:42:00,2.2837,2.2837,2.28345,2.28358,37200000.0
2006-06-20 03:43:00,2.28365,2.28372,2.2835,2.28358,28800000.0
2006-06-20 03:44:00,2.28353,2.28365,2.28353,2.28355,43800000.0
2006-06-20 03:45:00,2.28356,2.28375,2.28351,2.28354,15100000.0
2006-06-20 03:46:00,2.28358,2.28359,2.28352,2.28352,29700000.0
2006-06-20 03:47:00,2.28367,2.28402,2.28353,2.28402,23600000.0
2006-06-20 03:48:00,2.284,2.284,2.28375,2.28375,13500000.0
2006-06-20 03:49:00,2.28361,2.28383,2.28359,2.28379,56800000.0
2006-06-20 03:50:00,2.2838,2.28388,2.28372,2.28385,15600000.0
2006-06-20 03:51:00,2.28405,2.28405,2.28385,2.2839,26700000.0
2006-06-20 03:52:00,2.28388,2.28388,2.28388,2.28388,4800000.0
2006-06-20 03:53:00,2.28382,2.284,2.28382,2.28387,39900000.0
2006-06-20 03:54:00,2.28396,2.28417,2.28396,2.28405,33800000.0
2006-06-20 03:55:00,2.28399,2.28408,2.28396,2.28408,17600000.0
2006-06-20 03:56:00,2.284,2.284,2.28386,2.28386,17300000.0
2006-06-20 03:57:00,2.284,2.28401,2.28391,2.28394,29000000.0
2006-06-20 03:58:00,2.284,2.28415,2.28395,2.28415,23100000.0
2006-06-20 03:59:00,2.28409,2.28411,2.28399,2.28407,26800000.0
2006-06-20 04:00:00,2.28402,2.28408,2.28398,2.28398,23600000.0
2006-06-20 04:01:00,2.28401,2.2841,2.28392,2.284,19800000.0
2006-06-20 04:02:00,2.2839,2.2839,2.2838,2.28382,10600000.0
2006-06-20 04:03:00,2.28388,2.28392,2.28378,2.28378,32400000.0
2006-06-20 04:04:00,2.28383,2.28394,2.28383,2.28394,22400000.0
2006-06-20 04:05:00,2.28387,2.28398,2.28375,2.28377,38900001.0
2006-06-20 04:06:00,2.2837,2.28385,2.2837,2.28385,18600000.0
2006-06-20 04:07:00,2.28375,2.28395,2.28375,2.28383,30400000.0
2006-06-20 04:08:00,2.28398,2.28398,2.28368,2.28368,15200000.0
2006-06-20 04:09:00,2.28384,2.28384,2.28376,2.28376,4800000.0
2006-06-20 04:10:00,2.28376,2.28409,2.28369,2.2839,14600000.0
2006-06-20 04:11:00,2.28393,2.28395,2.28386,2.28391,22900000.0
2006-06-20 04:12:00,2.2838,2.28405,2.2838,2.28405,52200000.0
2006-06-20 04:13:00,2.28392,2.28392,2.28387,2.28391,24500000.0
2006-06-20 04:14:00,2.28374,2.28385,2.28374,2.28385,4800000.0
2006-06-20 04:15:00,2.2836,2.2836,2.2835,2.2835,32600001.0
2006-06-20 04:16:00,2.28364,2.28385,2.28361,2.28364,40300000.0
2006-06-20 04:17:00,2.28377,2.28377,2.28363,2.28363,13600000.0
2006-06-20 04:18:00,2.28382,2.28382,2.28362,2.28362,8800000.0
2006-06-20 04:19:00,2.28372,2.28376,2.28371,2.28375,15100000.0
2006-06-20 04:20:00,2.28369,2.28383,2.2836,2.28383,23400000.0
2006-06-20 04:21:00,2.2839,2.284,2.28378,2.284,31300000.0
2006-06-20 04:22:00,2.28395,2.28395,2.28395,2.28395,2800000.0
2006-06-20 04:23:00,2.28376,2.28393,2.28365,2.28383,15900000.0
2006-06-20 04:24:00,2.28389,2.28395,2.28373,2.28373,41800000.0
2006-06-20 04:25:00,2.28382,2.28382,2.2836,2.2836,17300000.0
2006-06-20 04:26:00,2.28377,2.28383,2.28373,2.28373,22000000.0
2006-06-20 04:27:00,2.28366,2.28387,2.28362,2.28368,40000000.0
2006-06-20 04:28:00,2.28373,2.28385,2.28354,2.28365,37000000.0
2006-06-20 04:29:00,2.28394,2.28394,2.28374,2.28374,18100000.0
2006-06-20 04:30:00,2.28365,2.28366,2.28337,2.28337,71000000.0
2006-06-20 04:31:00,2.28359,2.2836,2.28337,2.28342,39700000.0
2006-06-20 04:32:00,2.28331,2.28351,2.28331,2.28351,23800000.0
2006-06-20 04:33:00,2.2834,2.2835,2.28328,2.2835,26400000.0
2006-06-20 04:34:00,2.28348,2.28361,2.28315,2.28315,42400000.0
2006-06-20 04:35:00,2.28316,2.2834,2.28299,2.28321,41500000.0
2006-06-20 04:36:00,2.28318,2.28318,2.28305,2.28318,20000000.0
2006-06-20 04:37:00,2.28316,2.28363,2.28316,2.28363,27000000.0
2006-06-20 04:38:00,2.28381,2.28381,2.28352,2.28352,20900000.0
2006-06-20 04:39:00,2.28345,2.28357,2.28337,2.28356,20700000.0
2006-06-20 04:40:00,2.2835,2.28363,2.2835,2.28363,24800000.0
2006-06-20 04:41:00,2.28345,2.28369,2.28345,2.28351,41300000.0
2006-06-20 04:42:00,2.28348,2.28348,2.28336,2.28338,15600000.0
2006-06-20 04:43:00,2.28358,2.28358,2.28342,2.28342,9200000.0
2006-06-20 04:44:00,2.28324,2.28346,2.28324,2.28346,20100000.0
2006-06-20 04:45:00,2.28335,2.28335,2.28313,2.28314,15700000.0
2006-06-20 04:46:00,2.2832,2.28356,2.2832,2.2835,53300000.0
2006-06-20 04:47:00,2.28348,2.28361,2.28325,2.28325,38800000.0
2006-06-20 04:48:00,2.28328,2.28342,2.28327,2.28332,31000000.0
2006-06-20 04:49:00,2.28358,2.28358,2.28317,2.28317,16800000.0
2006-06-20 04:50:00,2.28314,2.28326,2.28311,2.28326,44200000.0
2006-06-20 04:51:00,2.28323,2.28323,2.28289,2.28302,28000000.0
2006-06-20 04:52:00,2.28309,2.2831,2.28302,2.28302,28400000.0
2006-06-20 04:53:00,2.28317,2.28337,2.28297,2.28311,41500000.0
2006-06-20 04:54:00,2.28309,2.2832,2.28301,2.28301,17000000.0
2006-06-20 04:55:00,2.28309,2.28317,2.28301,2.28317,38400000.0
2006-06-20 04:56:00,2.28313,2.28326,2.28309,2.28313,34300000.0
2006-06-20 04:57:00,2.28325,2.28349,2.28322,2.28326,49300000.0
2006-06-20 04:58:00,2.28317,2.28328,2.28313,2.2832,31700000.0
2006-06-20 04:59:00,2.28319,2.28323,2.28301,2.28313,61700000.0
2006-06-20 05:00:00,2.28312,2.28312,2.28275,2.28293,38300000.0
2006-06-20 05:01:00,2.28302,2.28325,2.28302,2.28317,29900000.0
2006-06-20 05:02:00,2.28311,2.28321,2.283,2.28304,23600000.0
2006-06-20 05:03:00,2.283,2.28319,2.283,2.28319,9900000.0
2006-06-20 05:04:00,2.2831,2.2832,2.28307,2.2832,24500000.0
2006-06-20 05:05:00,2.28308,2.28324,2.28304,2.28304,54100000.0
2006-06-20 05:06:00,2.28314,2.28324,2.28292,2.28292,22400000.0
2006-06-20 05:07:00,2.28296,2.28333,2.28296,2.28328,30500000.0
2006-06-20 05:08:00,2.2834,2.28345,2.28327,2.2833,12200000.0
2006-06-20 05:09:00,2.28326,2.28345,2.28326,2.28331,37700000.0
2006-06-20 05:10:00,2.28325,2.28344,2.28325,2.28328,40400000.0
2006-06-20 05:11:00,2.28334,2.28345,2.28334,2.28345,24100000.0
2006-06-20 05:12:00,2.28352,2.28355,2.2835,2.28355,7200000.0
2006-06-20 05:13:00,2.28351,2.28361,2.28326,2.28338,42200000.0
2006-06-20 05:14:00,2.28333,2.28339,2.2833,2.28334,36400000.0
2006-06-20 05:15:00,2.28343,2.28363,2.28333,2.28363,30600000.0
2006-06-20 05:16:00,2.28348,2.28354,2.28342,2.28342,32400000.0
2006-06-20 05:17:00,2.28342,2.28356,2.28331,2.2834,55700000.0
2006-06-20 05:18:00,2.28341,2.28363,2.28341,2.28348,42200000.0
2006-06-20 05:19:00,2.28352,2.28371,2.28342,2.28371,49100000.0
2006-06-20 05:20:00,2.28355,2.28367,2.28347,2.2836,46500000.0
2006-06-20 05:21:00,2.28351,2.28358,2.28349,2.2835,19600000.0
2006-06-20 05:22:00,2.28352,2.28373,2.28352,2.28358,28100000.0
2006-06-20 05:23:00,2.28347,2.28369,2.28327,2.2836,26000000.0
2006-06-20 05:24:00,2.2835,2.2835,2.28339,2.28344,18700000.0
2006-06-20 05:25:00,2.28353,2.2836,2.28345,2.28345,17400000.0
2006-06-20 05:26:00,2.28356,2.28365,2.28349,2.2836,28000000.0
2006-06-20 05:27:00,2.28364,2.2838,2.28356,2.2838,23600000.0
2006-06-20 05:28:00,2.28377,2.28384,2.28367,2.28367,17900000.0
2006-06-20 05:29:00,2.28363,2.28379,2.28356,2.28356,20500000.0
2006-06-20 05:30:00,2.28375,2.28375,2.28375,2.28375,14900000.0
2006-06-20 05:31:00,2.28341,2.28352,2.28341,2.28347,24700000.0
2006-06-20 05:32:00,2.28348,2.28354,2.28339,2.2834,24000000.0
2006-06-20 05:33:00,2.28359,2.28373,2.28359,2.28366,25200000.0
2006-06-20 05:34:00,2.28352,2.28365,2.28352,2.28355,24100000.0
2006-06-20 05:35:00,2.28369,2.28375,2.28354,2.2836,39100000.0
2006-06-20 05:36:00,2.28359,2.28359,2.28342,2.28348,31700000.0
2006-06-20 05:37:00,2.28353,2.28369,2.28349,2.28349,21900000.0
2006-06-20 05:38:00,2.28344,2.28351,2.28337,2.28348,26900000.0
2006-06-20 05:39:00,2.28344,2.28358,2.28338,2.28354,39700000.0
2006-06-20 05:40:00,2.28343,2.2837,2.28339,2.28339,32800000.0
2006-06-20 05:41:00,2.28342,2.28355,2.28335,2.28335,27000000.0
2006-06-20 05:42:00,2.28338,2.28345,2.2832,2.2832,29200000.0
2006-06-20 05:43:00,2.2832,2.28324,2.28313,2.28315,24400000.0
2006-06-20 05:44:00,2.28323,2.28333,2.28323,2.28333,36200000.0
2006-06-20 05:45:00,2.28357,2.2836,2.28325,2.28332,34100000.0
2006-06-20 05:46:00,2.28353,2.28367,2.28351,2.28352,16100000.0
2006-06-20 05:47:00,2.28357,2.28373,2.28357,2.28373,27900000.0
2006-06-20 05:48:00,2.28369,2.28374,2.28352,2.28369,26800000.0
2006-06-20 05:49:00,2.2836,2.28378,2.28348,2.28378,35100000.0
2006-06-20 05:50:00,2.28363,2.28372,2.28363,2.28372,9200000.0
2006-06-20 05:51:00,2.28369,2.28381,2.28359,2.2838,21800000.0
2006-06-20 05:52:00,2.28367,2.2842,2.28367,2.28418,26200000.0
2006-06-20 05:53:00,2.28399,2.28426,2.28399,2.28407,34300000.0
2006-06-20 05:54:00,2.28393,2.28402,2.28392,2.284,40200000.0
2006-06-20 05:55:00,2.28401,2.28403,2.28388,2.28403,37900000.0
2006-06-20 05:56:00,2.28396,2.28396,2.28379,2.28381,29500000.0
2006-06-20 05:57:00,2.28373,2.28389,2.28362,2.28378,35000000.0
2006-06-20 05:58:00,2.28372,2.28398,2.28369,2.28369,23200000.0
2006-06-20 05:59:00,2.2838,2.28401,2.28373,2.28401,28200000.0
2006-06-20 06:00:00,2.28378,2.28395,2.28374,2.2839,16600000.0
2006-06-20 06:01:00,2.28413,2.28413,2.28407,2.28407,11200000.0
2006-06-20 06:02:00,2.284,2.2841,2.284,2.28403,30000000.0
2006-06-20 06:03:00,2.28394,2.28399,2.28385,2.28385,18800000.0
2006-06-20 06:04:00,2.28377,2.28377,2.28373,2.28373,7200000.0
2006-06-20 06:05:00,2.28367,2.2839,2.28367,2.2839,16200000.0
2006-06-20 06:06:00,2.28396,2.28406,2.28381,2.28399,55400000.0
2006-06-20 06:07:00,2.28396,2.28407,2.28386,2.28386,22400000.0
2006-06-20 06:08:00,2.28385,2.28395,2.2837,2.2838,35700000.0
2006-06-20 06:09:00,2.28376,2.28378,2.28345,2.28363,41700000.0
2006-06-20 06:10:00,2.28364,2.28381,2.28354,2.28372,29800000.0
2006-06-20 06:11:00,2.28376,2.28394,2.28366,2.2838,54100000.0
2006-06-20 06:12:00,2.28369,2.28388,2.28344,2.28346,25400000.0
2006-06-20 06:13:00,2.28349,2.28368,2.28349,2.28367,28500000.0
2006-06-20 06:14:00,2.28367,2.28387,2.28365,2.28365,17100000.0
2006-06-20 06:15:00,2.28369,2.28377,2.28354,2.28354,36900000.0
2006-06-20 06:16:00,2.2837,2.2837,2.28348,2.28355,27400000.0
2006-06-20 06:17:00,2.28343,2.28343,2.28335,2.28335,20700000.0
2006-06-20 06:18:00,2.2835,2.28359,2.28346,2.28357,13400000.0
2006-06-20 06:19:00,2.28351,2.28361,2.28342,2.28361,34700000.0
2006-06-20 06:20:00,2.28358,2.28393,2.28358,2.28377,36100000.0
2006-06-20 06:21:00,2.28378,2.28399,2.28374,2.28376,37300000.0
2006-06-20 06:22:00,2.28381,2.28386,2.28362,2.28386,82599999.0
2006-06-20 06:23:00,2.28395,2.2841,2.28395,2.28396,49700000.0
2006-06-20 06:24:00,2.28408,2.28413,2.28395,2.28395,24600000.0
2006-06-20 06:25:00,2.28383,2.28419,2.2838,2.28399,31300000.0
2006-06-20 06:26:00,2.2841,2.28419,2.28405,2.28405,22300000.0
2006-06-20 06:27:00,2.28413,2.28424,2.28413,2.28424,28200000.0
2006-06-20 06:28:00,2.28427,2.28427,2.2841,2.28423,38500000.0
2006-06-20 06:29:00,2.28416,2.28447,2.28415,2.28416,15900000.0
2006-06-20 06:30:00,2.28424,2.28436,2.28414,2.28415,55200000.0
2006-06-20 06:31:00,2.28413,2.28432,2.28407,2.28425,49200000.0
2006-06-20 06:32:00,2.28432,2.28435,2.2841,2.28425,32400000.0
2006-06-20 06:33:00,2.28415,2.28436,2.2841,2.2841,25800000.0
2006-06-20 06:34:00,2.28421,2.2844,2.28421,2.2844,32100000.0
2006-06-20 06:35:00,2.28424,2.28424,2.28406,2.28406,13600000.0
2006-06-20 06:36:00,2.28383,2.28395,2.28378,2.28378,43800000.0
2006-06-20 06:37:00,2.28377,2.28391,2.28377,2.28385,27200000.0
2006-06-20 06:38:00,2.28389,2.28416,2.28389,2.28392,36300000.0
2006-06-20 06:39:00,2.28401,2.28407,2.2838,2.2838,9600000.0
2006-06-20 06:40:00,2.28398,2.28405,2.28393,2.28404,40500000.0
2006-06-20 06:41:00,2.28395,2.28405,2.28378,2.28378,21000000.0
2006-06-20 06:42:00,2.28383,2.28388,2.28383,2.28388,12000000.0
2006-06-20 06:43:00,2.28391,2.28394,2.2838,2.28394,20000000.0
2006-06-20 06:44:00,2.28388,2.28408,2.2838,2.28408,16400000.0
2006-06-20 06:45:00,2.2841,2.28429,2.2841,2.28424,29000000.0
2006-06-20 06:46:00,2.28418,2.28418,2.28394,2.28405,26600000.0
2006-06-20 06:47:00,2.28402,2.28413,2.28398,2.284,22800000.0
2006-06-20 06:48:00,2.28385,2.28385,2.28374,2.28374,21800000.0
2006-06-20 06:49:00,2.28365,2.2837,2.28365,2.28365,22900000.0
2006-06-20 06:50:00,2.28377,2.2839,2.2837,2.28372,20100000.0
2006-06-20 06:51:00,2.28364,2.28374,2.28339,2.28357,26100000.0
2006-06-20 06:52:00,2.28357,2.28357,2.2834,2.2834,17600000.0
2006-06-20 06:53:00,2.28344,2.2838,2.28344,2.2838,10000000.0
2006-06-20 06:54:00,2.28367,2.28376,2.28352,2.28376,44900000.0
2006-06-20 06:55:00,2.2837,2.2837,2.28355,2.28362,27600000.0
2006-06-20 06:56:00,2.28394,2.28419,2.28394,2.28407,23100000.0
2006-06-20 06:57:00,2.2841,2.2841,2.28393,2.28395,14400000.0
2006-06-20 06:58:00,2.28385,2.28412,2.28382,2.28394,48700000.0
2006-06-20 06:59:00,2.28394,2.28411,2.28387,2.28411,24700000.0
2006-06-20 07:00:00,2.28406,2.2843,2.28406,2.28427,22500000.0
2006-06-20 07:01:00,2.2842,2.28432,2.28408,2.28419,22800000.0
2006-06-20 07:02:00,2.28403,2.28422,2.28399,2.28422,18700000.0
2006-06-20 07:03:00,2.2842,2.28428,2.28391,2.284,55800000.0
2006-06-20 07:04:00,2.28398,2.28406,2.2838,2.28392,39000000.0
2006-06-20 07:05:00,2.28409,2.28416,2.284,2.28405,11800000.0
2006-06-20 07:06:00,2.28408,2.28428,2.28386,2.28392,40300000.0
2006-06-20 07:07:00,2.28374,2.28388,2.28357,2.2836,39900000.0
2006-06-20 07:08:00,2.28349,2.28358,2.28343,2.28355,28100000.0
2006-06-20 07:09:00,2.28364,2.28389,2.28364,2.28389,18300000.0
2006-06-20 07:10:00,2.28358,2.28391,2.28358,2.2838,38400000.0
2006-06-20 07:11:00,2.28366,2.28375,2.28362,2.2837,49000000.0
2006-06-20 07:12:00,2.28355,2.28355,2.28339,2.28347,25300000.0
2006-06-20 07:13:00,2.28343,2.28349,2.28325,2.28329,47800000.0
2006-06-20 07:14:00,2.28329,2.28372,2.28329,2.28358,30000000.0
2006-06-20 07:15:00,2.28385,2.28395,2.28359,2.28359,28600000.0
2006-06-20 07:16:00,2.28381,2.28444,2.28381,2.28439,21300000.0
2006-06-20 07:17:00,2.28434,2.28512,2.28434,2.28479,42400000.0
2006-06-20 07:18:00,2.28487,2.28487,2.28466,2.28473,28800000.0
2006-06-20 07:19:00,2.28469,2.28473,2.28457,2.28468,36300000.0
2006-06-20 07:20:00,2.28466,2.28473,2.28454,2.28462,59900000.0
2006-06-20 07:21:00,2.28459,2.285,2.28459,2.28483,36300000.0
2006-06-20 07:22:00,2.28474,2.28504,2.28472,2.28482,46000000.0
2006-06-20 07:23:00,2.28483,2.28497,2.28463,2.28497,26900000.0
2006-06-20 07:24:00,2.28481,2.28481,2.28446,2.28455,50200000.0
2006-06-20 07:25:00,2.28451,2.28473,2.28451,2.28459,41799999.0
2006-06-20 07:26:00,2.28464,2.28476,2.2844,2.2844,40900000.0
2006-06-20 07:27:00,2.28438,2.28464,2.28437,2.28451,28900000.0
2006-06-20 07:28:00,2.28449,2.28471,2.28449,2.28451,19500000.0
2006-06-20 07:29:00,2.28466,2.28475,2.28453,2.28471,49000000.0
2006-06-20 07:30:00,2.28468,2.28468,2.28444,2.2845,31200000.0
2006-06-20 07:31:00,2.28449,2.28462,2.2843,2.2843,37300000.0
2006-06-20 07:32:00,2.28434,2.28461,2.28434,2.28445,30600000.0
2006-06-20 07:33:00,2.28459,2.28488,2.28459,2.28488,17100000.0
2006-06-20 07:34:00,2.28471,2.28489,2.28459,2.28472,26800000.0
2006-06-20 07:35:00,2.28458,2.28458,2.28431,2.28431,39700000.0
2006-06-20 07:36:00,2.28421,2.28421,2.28417,2.28417,7200000.0
2006-06-20 07:37:00,2.28409,2.28439,2.28409,2.28439,42200000.0
2006-06-20 07:38:00,2.28425,2.28435,2.28412,2.28435,31000000.0
2006-06-20 07:39:00,2.28417,2.28425,2.28395,2.28399,20600000.0
2006-06-20 07:40:00,2.28392,2.28415,2.28375,2.28403,31000000.0
2006-06-20 07:41:00,2.28397,2.28451,2.28397,2.28426,39100000.0
2006-06-20 07:42:00,2.28442,2.28462,2.28437,2.28441,30000000.0
2006-06-20 07:43:00,2.28422,2.28484,2.28422,2.28469,39699999.0
2006-06-20 07:44:00,2.28467,2.28501,2.28466,2.28475,40700000.0
2006-06-20 07:45:00,2.28464,2.28481,2.2845,2.28454,39600000.0
2006-06-20 07:46:00,2.28463,2.28463,2.2842,2.28443,41000000.0
2006-06-20 07:47:00,2.2845,2.28461,2.28434,2.28434,43000000.0
2006-06-20 07:48:00,2.28447,2.2848,2.28428,2.28452,51100001.0
2006-06-20 07:49:00,2.28428,2.28456,2.28412,2.28456,24600000.0
2006-06-20 07:50:00,2.2845,2.28466,2.2842,2.28441,40399999.0
2006-06-20 07:51:00,2.28438,2.28478,2.28424,2.28424,30200000.0
2006-06-20 07:52:00,2.28444,2.28469,2.28424,2.28454,18400000.0
2006-06-20 07:53:00,2.28461,2.28464,2.28422,2.28422,20600000.0
2006-06-20 07:54:00,2.2841,2.28461,2.2841,2.28454,23100000.0
2006-06-20 07:55:00,2.28471,2.2849,2.28461,2.28477,41400000.0
2006-06-20 07:56:00,2.28466,2.28484,2.28453,2.28479,24400000.0
2006-06-20 07:57:00,2.28481,2.28481,2.28466,2.28466,10700000.0
2006-06-20 07:58:00,2.28481,2.28487,2.28481,2.28487,9600000.0
2006-06-20 07:59:00,2.28498,2.28509,2.28482,2.28482,25200000.0
2006-06-20 08:00:00,2.28503,2.28529,2.28503,2.28504,34900000.0
2006-06-20 08:01:00,2.28508,2.28526,2.28493,2.28526,51700000.0
2006-06-20 08:02:00,2.28534,2.28535,2.28509,2.28535,42500000.0
2006-06-20 08:03:00,2.28532,2.28555,2.28522,2.28534,31600000.0
2006-06-20 08:04:00,2.28503,2.28523,2.28496,2.28519,34000000.0
2006-06-20 08:05:00,2.28526,2.28549,2.28509,2.28548,34400000.0
2006-06-20 08:06:00,2.28554,2.28561,2.28532,2.28542,43000000.0
2006-06-20 08:07:00,2.28549,2.28549,2.28514,2.28514,28700000.0
2006-06-20 08:08:00,2.28516,2.28537,2.28505,2.28537,14700000.0
2006-06-20 08:09:00,2.28542,2.28542,2.28529,2.28529,25900000.0
2006-06-20 08:10:00,2.28524,2.28546,2.28524,2.28525,37800000.0
2006-06-20 08:11:00,2.28535,2.28538,2.28511,2.28518,37499999.0
2006-06-20 08:12:00,2.28518,2.28518,2.28491,2.28494,40400000.0
2006-06-20 08:13:00,2.28507,2.28507,2.28485,2.28496,29800000.0
2006-06-20 08:14:00,2.28519,2.28519,2.28488,2.28488,27600000.0
2006-06-20 08:15:00,2.285,2.285,2.28466,2.28477,44600000.0
2006-06-20 08:16:00,2.28454,2.28496,2.28448,2.28496,15600000.0
2006-06-20 08:17:00,2.2852,2.2853,2.28487,2.28498,20600000.0
2006-06-20 08:18:00,2.28506,2.28506,2.28468,2.28476,17600000.0
2006-06-20 08:19:00,2.28476,2.28476,2.28451,2.2847,30400000.0
2006-06-20 08:20:00,2.28464,2.28486,2.28443,2.28455,33600000.0
2006-06-20 08:21:00,2.28454,2.28478,2.28449,2.28453,26100000.0
2006-06-20 08:22:00,2.2844,2.28465,2.2844,2.28453,31600000.0
2006-06-20 08:23:00,2.28464,2.28475,2.28452,2.28465,25300000.0
2006-06-20 08:24:00,2.2846,2.28494,2.2846,2.28475,45500001.0
2006-06-20 08:25:00,2.2849,2.28508,2.2848,2.28495,55000000.0
2006-06-20 08:26:00,2.28483,2.28483,2.28455,2.28468,28200000.0
2006-06-20 08:27:00,2.28474,2.28474,2.28452,2.28462,25400000.0
2006-06-20 08:28:00,2.28467,2.28484,2.28467,2.28471,29200000.0
2006-06-20 08:29:00,2.28486,2.28507,2.28486,2.28507,18400000.0
2006-06-20 08:30:00,2.28499,2.28511,2.28482,2.28489,25700000.0
2006-06-20 08:31:00,2.28507,2.28538,2.28496,2.28537,46500000.0
2006-06-20 08:32:00,2.28547,2.28567,2.2853,2.28556,25100000.0
2006-06-20 08:33:00,2.28581,2.28581,2.28556,2.28565,27400000.0
2006-06-20 08:34:00,2.28577,2.28596,2.28577,2.28593,71700000.0
2006-06-20 08:35:00,2.28567,2.28567,2.28523,2.28523,19200000.0
2006-06-20 08:36:00,2.28531,2.28531,2.28506,2.28519,39800000.0
2006-06-20 08:37:00,2.28525,2.28537,2.28485,2.28498,26800000.0
2006-06-20 08:38:00,2.28489,2.28501,2.28476,2.28485,28800000.0
2006-06-20 08:39:00,2.28502,2.28521,2.2849,2.2852,24200000.0
2006-06-20 08:40:00,2.28521,2.28529,2.28508,2.28529,20100000.0
2006-06-20 08:41:00,2.28532,2.28563,2.2853,2.28563,25800000.0
2006-06-20 08:42:00,2.28573,2.28602,2.28568,2.2859,45600000.0
2006-06-20 08:43:00,2.28577,2.28577,2.28522,2.28522,11600000.0
2006-06-20 08:44:00,2.28504,2.2856,2.28504,2.2856,61100000.0
2006-06-20 08:45:00,2.28568,2.2859,2.28566,2.2859,47900000.0
2006-06-20 08:46:00,2.28579,2.28579,2.28561,2.28564,28400000.0
2006-06-20 08:47:00,2.2858,2.28581,2.28546,2.28559,36500000.0
2006-06-20 08:48:00,2.28554,2.2858,2.28554,2.28556,29000000.0
2006-06-20 08:49:00,2.28574,2.28614,2.28571,2.28614,32300000.0
2006-06-20 08:50:00,2.28601,2.28618,2.28585,2.28598,22400000.0
2006-06-20 08:51:00,2.28565,2.28602,2.28564,2.28595,30200000.0
2006-06-20 08:52:00,2.28612,2.28631,2.28589,2.28592,28400000.0
2006-06-20 08:53:00,2.28611,2.28624,2.28611,2.28624,10800000.0
2006-06-20 08:54:00,2.28625,2.28636,2.28605,2.28611,28200000.0
2006-06-20 08:55:00,2.28628,2.2863,2.28611,2.28611,37500000.0
2006-06-20 08:56:00,2.28592,2.28614,2.28591,2.28591,22900000.0
2006-06-20 08:57:00,2.28596,2.28627,2.28587,2.286,30200000.0
2006-06-20 08:58:00,2.28613,2.28613,2.28587,2.28605,40400000.0
2006-06-20 08:59:00,2.28584,2.28614,2.2858,2.28609,30800000.0
2006-06-20 09:00:00,2.2859,2.2859,2.28566,2.28578,35100000.0
2006-06-20 09:01:00,2.2859,2.28608,2.2856,2.28563,37900000.0
2006-06-20 09:02:00,2.28549,2.28568,2.28532,2.28537,39600000.0
2006-06-20 09:03:00,2.28544,2.28544,2.28496,2.28506,28600000.0
2006-06-20 09:04:00,2.28486,2.28512,2.28486,2.28493,26200000.0
2006-06-20 09:05:00,2.28501,2.28527,2.28501,2.28521,22900000.0
2006-06-20 09:06:00,2.28528,2.28552,2.28517,2.28526,56600000.0
2006-06-20 09:07:00,2.28525,2.28533,2.2851,2.28533,18300000.0
2006-06-20 09:08:00,2.28543,2.28555,2.28528,2.28555,21600000.0
2006-06-20 09:09:00,2.28541,2.28541,2.28517,2.28532,21200000.0
2006-06-20 09:10:00,2.28546,2.28546,2.28505,2.28506,36900000.0
2006-06-20 09:11:00,2.28503,2.28532,2.2848,2.28483,36700000.0
2006-06-20 09:12:00,2.28468,2.28502,2.28461,2.28494,33200000.0
2006-06-20 09:13:00,2.28496,2.28508,2.28489,2.28489,16000000.0
2006-06-20 09:14:00,2.28495,2.28506,2.2847,2.28473,62200000.0
2006-06-20 09:15:00,2.28474,2.28492,2.28474,2.28492,21200000.0
2006-06-20 09:16:00,2.2848,2.2848,2.28463,2.28473,25100000.0
2006-06-20 09:17:00,2.28467,2.28498,2.28463,2.28498,10000000.0
2006-06-20 09:18:00,2.28493,2.28494,2.28475,2.28482,17000000.0
2006-06-20 09:19:00,2.28506,2.28542,2.28506,2.28524,29800000.0
2006-06-20 09:20:00,2.28532,2.28548,2.28529,2.28542,26800000.0
2006-06-20 09:21:00,2.28556,2.28556,2.28526,2.28526,35400000.0
2006-06-20 09:22:00,2.28536,2.28551,2.28524,2.2853,42800000.0
2006-06-20 09:23:00,2.28522,2.28529,2.28509,2.28521,33200000.0
2006-06-20 09:24:00,2.28502,2.2855,2.28487,2.2855,51600000.0
2006-06-20 09:25:00,2.28535,2.28546,2.28526,2.28546,25400000.0
2006-06-20 09:26:00,2.28536,2.28538,2.28514,2.28519,26400000.0
2006-06-20 09:27:00,2.28523,2.2854,2.2851,2.28518,43700000.0
2006-06-20 09:28:00,2.28518,2.28518,2.28475,2.28477,35000000.0
2006-06-20 09:29:00,2.28477,2.28512,2.28477,2.28497,22100000.0
2006-06-20 09:30:00,2.2849,2.285,2.28473,2.28475,57100000.0
2006-06-20 09:31:00,2.28482,2.28482,2.28454,2.28454,15800000.0
2006-06-20 09:32:00,2.28456,2.28477,2.28456,2.28458,72000000.0
2006-06-20 09:33:00,2.28466,2.28466,2.28447,2.28447,27700000.0
2006-06-20 09:34:00,2.28445,2.2845,2.28426,2.2843,64000000.0
2006-06-20 09:35:00,2.28439,2.28439,2.28408,2.28408,42500000.0
2006-06-20 09:36:00,2.2842,2.28459,2.2842,2.2845,44200000.0
2006-06-20 09:37:00,2.28465,2.28478,2.28459,2.28459,28700000.0
2006-06-20 09:38:00,2.28471,2.28508,2.28471,2.28508,11500000.0
2006-06-20 09:39:00,2.28489,2.28532,2.28482,2.28528,36600000.0
2006-06-20 09:40:00,2.28532,2.28553,2.28525,2.28525,32700000.0
2006-06-20 09:41:00,2.28533,2.28569,2.28533,2.28569,27700000.0
2006-06-20 09:42:00,2.28554,2.28563,2.28528,2.28545,30400000.0
2006-06-20 09:43:00,2.2855,2.28553,2.2854,2.2854,20700000.0
2006-06-20 09:44:00,2.28528,2.28528,2.28494,2.28507,37400000.0
2006-06-20 09:45:00,2.285,2.28518,2.28488,2.28488,30300000.0
2006-06-20 09:46:00,2.28476,2.28476,2.28457,2.28467,18200000.0
2006-06-20 09:47:00,2.2845,2.285,2.2845,2.2848,43000000.0
2006-06-20 09:48:00,2.28474,2.28504,2.28474,2.2849,48600000.0
2006-06-20 09:49:00,2.28512,2.28522,2.28508,2.28515,29500000.0
2006-06-20 09:50:00,2.28515,2.28535,2.28515,2.28522,48500000.0
2006-06-20 09:51:00,2.28533,2.28533,2.28509,2.28515,27800000.0
2006-06-20 09:52:00,2.28526,2.28546,2.28511,2.28542,41500000.0
2006-06-20 09:53:00,2.2855,2.28563,2.2855,2.28563,5700000.0
2006-06-20 09:54:00,2.28562,2.28576,2.28545,2.28576,28900000.0
2006-06-20 09:55:00,2.28589,2.28593,2.28571,2.28578,34200000.0
2006-06-20 09:56:00,2.28573,2.28584,2.28552,2.2857,34200000.0
2006-06-20 09:57:00,2.28569,2.28581,2.28561,2.28577,32300000.0
2006-06-20 09:58:00,2.28585,2.28585,2.28552,2.28561,36900000.0
2006-06-20 09:59:00,2.28563,2.28563,2.28536,2.28536,22400000.0
2006-06-20 10:00:00,2.28524,2.28553,2.28524,2.28548,30800000.0
2006-06-20 10:01:00,2.28554,2.28564,2.28535,2.28558,51200000.0
2006-06-20 10:02:00,2.28565,2.28565,2.28542,2.28545,18500000.0
2006-06-20 10:03:00,2.28564,2.28594,2.28564,2.28575,20400000.0
2006-06-20 10:04:00,2.28603,2.28637,2.28596,2.2861,31100000.0
2006-06-20 10:05:00,2.28614,2.2863,2.28602,2.28602,19400000.0
2006-06-20 10:06:00,2.28609,2.28627,2.28592,2.28592,26800000.0
2006-06-20 10:07:00,2.286,2.286,2.28558,2.28572,29500000.0
2006-06-20 10:08:00,2.28573,2.28606,2.28573,2.28606,32000000.0
2006-06-20 10:09:00,2.28606,2.28622,2.28606,2.28622,29700000.0
2006-06-20 10:10:00,2.28634,2.28634,2.28617,2.28627,16400000.0
2006-06-20 10:11:00,2.28614,2.28624,2.28606,2.28606,25500000.0
2006-06-20 10:12:00,2.28597,2.28602,2.28586,2.28596,31000000.0
2006-06-20 10:13:00,2.28605,2.28613,2.28595,2.28609,27000000.0
2006-06-20 10:14:00,2.28604,2.28612,2.28596,2.28599,53100000.0
2006-06-20 10:15:00,2.28627,2.28653,2.28627,2.28631,30400000.0
2006-06-20 10:16:00,2.28639,2.28645,2.28616,2.28627,45600000.0
2006-06-20 10:17:00,2.28632,2.28668,2.28632,2.28668,36000000.0
2006-06-20 10:18:00,2.28669,2.28681,2.28651,2.28673,44500000.0
2006-06-20 10:19:00,2.28646,2.28649,2.28621,2.28621,41300000.0
2006-06-20 10:20:00,2.28626,2.28643,2.28623,2.28636,30400000.0
2006-06-20 10:21:00,2.2864,2.2865,2.28609,2.28617,39699999.0
2006-06-20 10:22:00,2.28602,2.28622,2.28602,2.2861,45600000.0
2006-06-20 10:23:00,2.28602,2.28609,2.28584,2.28608,34700000.0
2006-06-20 10:24:00,2.28602,2.28602,2.28585,2.286,27700000.0
2006-06-20 10:25:00,2.28585,2.28604,2.28579,2.28603,40900000.0
2006-06-20 10:26:00,2.28627,2.28627,2.28609,2.28609,14000000.0
2006-06-20 10:27:00,2.28607,2.28652,2.28607,2.28646,71399999.0
2006-06-20 10:28:00,2.28626,2.28626,2.28591,2.28607,54700000.0
2006-06-20 10:29:00,2.28614,2.28657,2.28614,2.28647,28100000.0
2006-06-20 10:30:00,2.28646,2.28687,2.28644,2.28687,36000000.0
2006-06-20 10:31:00,2.28723,2.28765,2.287,2.28731,45800000.0
2006-06-20 10:32:00,2.28717,2.2875,2.28708,2.28708,42700000.0
2006-06-20 10:33:00,2.2871,2.2874,2.2871,2.2871,49400000.0
2006-06-20 10:34:00,2.28705,2.2872,2.287,2.2872,15200000.0
2006-06-20 10:35:00,2.28722,2.28731,2.28713,2.28728,42100000.0
2006-06-20 10:36:00,2.28723,2.28723,2.28684,2.28684,28300000.0
2006-06-20 10:37:00,2.28691,2.28699,2.28675,2.2868,33800000.0
2006-06-20 10:38:00,2.2869,2.2869,2.28653,2.28665,19000000.0
2006-06-20 10:39:00,2.28656,2.28687,2.28656,2.28671,28500000.0
2006-06-20 10:40:00,2.28679,2.28679,2.28647,2.28647,33200000.0
2006-06-20 10:41:00,2.28646,2.28679,2.28641,2.28667,38300000.0
2006-06-20 10:42:00,2.28667,2.28681,2.28652,2.28665,51500000.0
2006-06-20 10:43:00,2.28675,2.28705,2.28675,2.28692,21500000.0
2006-06-20 10:44:00,2.28683,2.28699,2.28667,2.2867,47200000.0
2006-06-20 10:45:00,2.28675,2.28684,2.28674,2.28675,30000000.0
2006-06-20 10:46:00,2.28683,2.28689,2.2867,2.28675,46300000.0
2006-06-20 10:47:00,2.28676,2.28679,2.2864,2.2864,24800000.0
2006-06-20 10:48:00,2.2863,2.28679,2.2863,2.28679,43600000.0
2006-06-20 10:49:00,2.28672,2.28672,2.28642,2.2867,38100000.0
2006-06-20 10:50:00,2.28651,2.28669,2.28651,2.28661,49700000.0
2006-06-20 10:51:00,2.28673,2.28683,2.28648,2.2866,41500000.0
2006-06-20 10:52:00,2.28674,2.28699,2.28663,2.2868,43500000.0
2006-06-20 10:53:00,2.28691,2.28712,2.28691,2.28691,39100000.0
2006-06-20 10:54:00,2.28687,2.28705,2.28687,2.28704,37100000.0
2006-06-20 10:55:00,2.28712,2.28715,2.28688,2.28708,38800000.0
2006-06-20 10:56:00,2.28696,2.28705,2.28682,2.28695,46400000.0
2006-06-20 10:57:00,2.28687,2.28713,2.28683,2.28699,41400000.0
2006-06-20 10:58:00,2.28708,2.28713,2.2867,2.2867,33500000.0
2006-06-20 10:59:00,2.28684,2.28701,2.28683,2.28694,39900000.0
2006-06-20 11:00:00,2.28696,2.28741,2.28696,2.2871,31800000.0
2006-06-20 11:01:00,2.28701,2.28724,2.28701,2.28707,33000000.0
2006-06-20 11:02:00,2.28712,2.28724,2.28686,2.28705,50300000.0
2006-06-20 11:03:00,2.28683,2.28716,2.28683,2.28716,15900000.0
2006-06-20 11:04:00,2.28734,2.28743,2.28703,2.28703,26000000.0
2006-06-20 11:05:00,2.2871,2.28743,2.28709,2.28717,44300000.0
2006-06-20 11:06:00,2.28745,2.28747,2.28713,2.28731,36000000.0
2006-06-20 11:07:00,2.28715,2.28719,2.28698,2.2871,41200000.0
2006-06-20 11:08:00,2.28706,2.28719,2.28692,2.28692,40800000.0
2006-06-20 11:09:00,2.28676,2.28677,2.28664,2.28674,19200000.0
2006-06-20 11:10:00,2.28665,2.28709,2.28665,2.28698,23100000.0
2006-06-20 11:11:00,2.28704,2.28719,2.28699,2.28718,29700000.0
2006-06-20 11:12:00,2.287,2.287,2.28678,2.2868,12800000.0
2006-06-20 11:13:00,2.28675,2.28681,2.28651,2.28651,34400000.0
2006-06-20 11:14:00,2.28659,2.28698,2.28659,2.2868,49600000.0
2006-06-20 11:15:00,2.28688,2.28699,2.28681,2.28686,43300000.0
2006-06-20 11:16:00,2.28664,2.28671,2.28647,2.28651,26900000.0
2006-06-20 11:17:00,2.28647,2.28647,2.28619,2.28619,34800000.0
2006-06-20 11:18:00,2.28639,2.28667,2.28636,2.28667,28100000.0
2006-06-20 11:19:00,2.28661,2.28671,2.28646,2.28656,25600000.0
2006-06-20 11:20:00,2.28654,2.28663,2.28639,2.28646,40600000.0
2006-06-20 11:21:00,2.28644,2.28682,2.28644,2.28682,28300000.0
2006-06-20 11:22:00,2.28654,2.28669,2.28644,2.28653,31700000.0
2006-06-20 11:23:00,2.28652,2.28652,2.2863,2.28635,37900000.0
2006-06-20 11:24:00,2.28664,2.28681,2.28659,2.28659,20000000.0
2006-06-20 11:25:00,2.28654,2.28673,2.28646,2.28653,48900000.0
2006-06-20 11:26:00,2.2866,2.2867,2.28638,2.2864,24800000.0
2006-06-20 11:27:00,2.28644,2.28644,2.28583,2.28613,25300000.0
2006-06-20 11:28:00,2.2861,2.2861,2.28579,2.28608,33200000.0
2006-06-20 11:29:00,2.286,2.286,2.28555,2.28555,26600000.0
2006-06-20 11:30:00,2.28543,2.28543,2.28519,2.28538,35300000.0
2006-06-20 11:31:00,2.28503,2.28537,2.28503,2.2853,36200000.0
2006-06-20 11:32:00,2.28494,2.28529,2.2849,2.28527,31000000.0
2006-06-20 11:33:00,2.28526,2.28536,2.28507,2.28528,19300000.0
2006-06-20 11:34:00,2.28521,2.28534,2.28512,2.28518,50400000.0
2006-06-20 11:35:00,2.28519,2.28519,2.28481,2.28481,21300000.0
2006-06-20 11:36:00,2.28503,2.28547,2.28503,2.28532,54200000.0
2006-06-20 11:37:00,2.28528,2.28528,2.28509,2.28512,37300000.0
2006-06-20 11:38:00,2.28507,2.28531,2.28502,2.28519,52000000.0
2006-06-20 11:39:00,2.28529,2.2857,2.28524,2.2857,49900000.0
2006-06-20 11:40:00,2.28566,2.28576,2.28511,2.28524,26200000.0
2006-06-20 11:41:00,2.28501,2.28513,2.28492,2.28513,31800000.0
2006-06-20 11:42:00,2.28517,2.28539,2.28517,2.28528,54400000.0
2006-06-20 11:43:00,2.28524,2.28544,2.28524,2.28532,43200000.0
2006-06-20 11:44:00,2.28535,2.28541,2.2852,2.28522,31700000.0
2006-06-20 11:45:00,2.28528,2.28562,2.28528,2.28552,47000000.0
2006-06-20 11:46:00,2.28562,2.28566,2.2853,2.28542,34300000.0
2006-06-20 11:47:00,2.28577,2.28585,2.28577,2.28584,12700000.0
2006-06-20 11:48:00,2.28573,2.28591,2.28536,2.28543,29600000.0
2006-06-20 11:49:00,2.28535,2.28539,2.28506,2.28526,44899999.0
2006-06-20 11:50:00,2.28537,2.28563,2.28532,2.28563,67800000.0
2006-06-20 11:51:00,2.28575,2.28575,2.28552,2.28553,44200000.0
2006-06-20 11:52:00,2.28571,2.2858,2.28548,2.28564,17800000.0
2006-06-20 11:53:00,2.28577,2.2863,2.28577,2.2863,19000000.0
2006-06-20 11:54:00,2.28617,2.28617,2.28525,2.28538,31600000.0
2006-06-20 11:55:00,2.28541,2.28548,2.28504,2.28504,43899999.0
2006-06-20 11:56:00,2.28521,2.28552,2.28521,2.28532,48400000.0
2006-06-20 11:57:00,2.28552,2.28599,2.28551,2.28586,28100000.0
2006-06-20 11:58:00,2.28575,2.28575,2.28554,2.2856,26700000.0
2006-06-20 11:59:00,2.28559,2.28581,2.28538,2.28538,37000000.0
2006-06-20 12:00:00,2.28523,2.28538,2.28495,2.28495,19800000.0
2006-06-20 12:01:00,2.28508,2.28533,2.28508,2.28533,35800000.0
2006-06-20 12:02:00,2.28524,2.2855,2.28521,2.2853,27600000.0
2006-06-20 12:03:00,2.2854,2.28584,2.2854,2.28566,25800000.0
2006-06-20 12:04:00,2.28553,2.28601,2.28553,2.28587,37400000.0
2006-06-20 12:05:00,2.28593,2.28604,2.28577,2.28587,44200000.0
2006-06-20 12:06:00,2.28607,2.28607,2.28546,2.28567,36700000.0
2006-06-20 12:07:00,2.28561,2.28566,2.28545,2.28545,34100000.0
2006-06-20 12:08:00,2.28533,2.28533,2.28507,2.28507,25300000.0
2006-06-20 12:09:00,2.28485,2.28487,2.28468,2.28479,49900000.0
2006-06-20 12:10:00,2.28483,2.28498,2.28467,2.28481,31900000.0
2006-06-20 12:11:00,2.28484,2.2849,2.28464,2.28465,38600000.0
2006-06-20 12:12:00,2.28462,2.28488,2.28462,2.28478,29000000.0
2006-06-20 12:13:00,2.28479,2.28486,2.28454,2.28468,51900000.0
2006-06-20 12:14:00,2.28482,2.28487,2.28463,2.28468,52800000.0
2006-06-20 12:15:00,2.28468,2.2849,2.28461,2.28484,25400000.0
2006-06-20 12:16:00,2.28484,2.28506,2.28482,2.28482,58000000.0
2006-06-20 12:17:00,2.2849,2.28506,2.28487,2.2849,25600000.0
2006-06-20 12:18:00,2.28496,2.28496,2.28456,2.28473,37000000.0
2006-06-20 12:19:00,2.28451,2.28452,2.28433,2.28441,20500000.0
2006-06-20 12:20:00,2.28447,2.28461,2.28425,2.28437,28700000.0
2006-06-20 12:21:00,2.28426,2.28435,2.28418,2.28422,29600000.0
2006-06-20 12:22:00,2.28423,2.28425,2.28407,2.28411,56700000.0
2006-06-20 12:23:00,2.28451,2.2846,2.28432,2.2846,32100000.0
2006-06-20 12:24:00,2.2847,2.28476,2.2846,2.2846,28600000.0
2006-06-20 12:25:00,2.28474,2.28482,2.2844,2.2844,35400000.0
2006-06-20 12:26:00,2.2843,2.28451,2.2843,2.28445,50800000.0
2006-06-20 12:27:00,2.28447,2.28469,2.28439,2.28469,68400000.0
2006-06-20 12:28:00,2.28478,2.28506,2.28478,2.28498,23700000.0
2006-06-20 12:29:00,2.2848,2.28514,2.28463,2.28476,53800000.0
2006-06-20 12:30:00,2.28467,2.28467,2.28405,2.28407,42500000.0
2006-06-20 12:31:00,2.2839,2.2841,2.28369,2.28373,27500000.0
2006-06-20 12:32:00,2.28381,2.284,2.28369,2.284,31600000.0
2006-06-20 12:33:00,2.28422,2.28447,2.28403,2.28435,33900000.0
2006-06-20 12:34:00,2.28464,2.28502,2.28464,2.285,31100000.0
2006-06-20 12:35:00,2.28497,2.28525,2.28497,2.28525,35900000.0
2006-06-20 12:36:00,2.28539,2.28551,2.28526,2.28526,44300000.0
2006-06-20 12:37:00,2.2852,2.28523,2.28512,2.28512,32600000.0
2006-06-20 12:38:00,2.28512,2.2852,2.28451,2.28464,47500000.0
2006-06-20 12:39:00,2.28472,2.28487,2.28472,2.28487,18300000.0
2006-06-20 12:40:00,2.28481,2.28488,2.28467,2.28469,31800000.0
2006-06-20 12:41:00,2.28467,2.28469,2.28444,2.28466,36200000.0
2006-06-20 12:42:00,2.28463,2.28494,2.2846,2.2846,54100000.0
2006-06-20 12:43:00,2.28465,2.28504,2.28465,2.28484,32600000.0
2006-06-20 12:44:00,2.28478,2.28478,2.28454,2.28454,24000000.0
2006-06-20 12:45:00,2.28455,2.2847,2.28438,2.2847,43500000.0
2006-06-20 12:46:00,2.28472,2.28507,2.28467,2.28482,15200000.0
2006-06-20 12:47:00,2.28482,2.28497,2.28462,2.28497,47700000.0
2006-06-20 12:48:00,2.28514,2.28523,2.28506,2.28512,37900000.0
2006-06-20 12:49:00,2.28515,2.28515,2.28464,2.2848,28600000.0
2006-06-20 12:50:00,2.28475,2.28482,2.28452,2.28482,37000000.0
2006-06-20 12:51:00,2.28468,2.28485,2.28445,2.28453,44500000.0
2006-06-20 12:52:00,2.28454,2.28463,2.2844,2.28463,28200000.0
2006-06-20 12:53:00,2.28473,2.28488,2.28453,2.28458,46400000.0
2006-06-20 12:54:00,2.28463,2.28477,2.2846,2.28477,35900000.0
2006-06-20 12:55:00,2.28465,2.28465,2.28443,2.28447,20400000.0
2006-06-20 12:56:00,2.28438,2.28487,2.28438,2.28487,35000000.0
2006-06-20 12:57:00,2.28493,2.28514,2.28485,2.28487,35500000.0
2006-06-20 12:58:00,2.28508,2.28512,2.28478,2.2849,21400000.0
2006-06-20 12:59:00,2.28481,2.28493,2.28479,2.28485,47300000.0
2006-06-20 13:00:00,2.28465,2.28465,2.28428,2.2843,34400000.0
2006-06-20 13:01:00,2.28437,2.28437,2.28403,2.28403,43699999.0
2006-06-20 13:02:00,2.28396,2.28405,2.28369,2.28394,44300000.0
2006-06-20 13:03:00,2.28401,2.2842,2.2835,2.2835,39600000.0
2006-06-20 13:04:00,2.28341,2.28371,2.28339,2.28339,24800000.0
2006-06-20 13:05:00,2.28333,2.28337,2.28321,2.28333,28000000.0
2006-06-20 13:06:00,2.28327,2.2835,2.28322,2.28346,28000000.0
2006-06-20 13:07:00,2.28363,2.28371,2.28355,2.28371,33800000.0
2006-06-20 13:08:00,2.28381,2.28416,2.28381,2.28416,30900000.0
2006-06-20 13:09:00,2.28413,2.28445,2.2841,2.28445,25600000.0
2006-06-20 13:10:00,2.28435,2.28435,2.28412,2.28423,40500000.0
2006-06-20 13:11:00,2.28421,2.28421,2.28382,2.28397,31400000.0
2006-06-20 13:12:00,2.28399,2.28425,2.2839,2.28405,37100000.0
2006-06-20 13:13:00,2.28403,2.28416,2.28398,2.2841,31200000.0
2006-06-20 13:14:00,2.28401,2.28421,2.28392,2.2842,41000001.0
2006-06-20 13:15:00,2.28418,2.28433,2.28413,2.28425,37400000.0
2006-06-20 13:16:00,2.28407,2.28436,2.28392,2.28413,40000000.0
2006-06-20 13:17:00,2.28408,2.28408,2.2834,2.2834,24200000.0
2006-06-20 13:18:00,2.28336,2.28355,2.28311,2.28313,35600000.0
2006-06-20 13:19:00,2.28311,2.28314,2.28293,2.283,28300000.0
2006-06-20 13:20:00,2.28315,2.28364,2.28315,2.2836,24800000.0
2006-06-20 13:21:00,2.28389,2.2843,2.28387,2.2843,26200000.0
2006-06-20 13:22:00,2.28431,2.28431,2.28401,2.28418,27500000.0
2006-06-20 13:23:00,2.2841,2.28425,2.28402,2.28414,68000000.0
2006-06-20 13:24:00,2.28405,2.28431,2.28405,2.28415,22400000.0
2006-06-20 13:25:00,2.28415,2.28443,2.28409,2.28443,16400000.0
2006-06-20 13:26:00,2.28441,2.28458,2.28428,2.28447,33300000.0
2006-06-20 13:27:00,2.28426,2.28428,2.28407,2.28425,34300000.0
2006-06-20 13:28:00,2.28417,2.28423,2.28402,2.28402,30300000.0
2006-06-20 13:29:00,2.28398,2.28432,2.28393,2.28413,53300001.0
2006-06-20 13:30:00,2.28432,2.28432,2.28402,2.28411,58500000.0
2006-06-20 13:31:00,2.28423,2.28446,2.28413,2.28446,39500000.0
2006-06-20 13:32:00,2.28451,2.28463,2.28438,2.28451,40100000.0
2006-06-20 13:33:00,2.2845,2.28463,2.28438,2.28453,41200000.0
2006-06-20 13:34:00,2.28451,2.28465,2.28438,2.28438,41500000.0
2006-06-20 13:35:00,2.28443,2.28445,2.28432,2.28435,45200000.0
2006-06-20 13:36:00,2.28428,2.28447,2.2842,2.28446,32700000.0
2006-06-20 13:37:00,2.28423,2.28452,2.28423,2.28448,32000000.0
2006-06-20 13:38:00,2.28465,2.28465,2.28417,2.2843,46800000.0
2006-06-20 13:39:00,2.28427,2.28458,2.28427,2.28446,51000000.0
2006-06-20 13:40:00,2.28444,2.28458,2.28422,2.28422,34300000.0
2006-06-20 13:41:00,2.28407,2.28427,2.28388,2.28388,44800000.0
2006-06-20 13:42:00,2.2839,2.284,2.28383,2.28388,31800000.0
2006-06-20 13:43:00,2.28361,2.28395,2.28361,2.28361,29900000.0
2006-06-20 13:44:00,2.28371,2.28379,2.2836,2.28375,28000000.0
2006-06-20 13:45:00,2.28375,2.28375,2.2835,2.2835,44700000.0
2006-06-20 13:46:00,2.28366,2.28404,2.28366,2.28404,45900000.0
2006-06-20 13:47:00,2.28412,2.28412,2.28382,2.28382,22600000.0
2006-06-20 13:48:00,2.28381,2.28395,2.28374,2.28374,28500000.0
2006-06-20 13:49:00,2.28385,2.28385,2.28366,2.28367,34700000.0
2006-06-20 13:50:00,2.2837,2.28391,2.28369,2.28391,22300000.0
2006-06-20 13:51:00,2.28381,2.28405,2.28375,2.28375,23100000.0
2006-06-20 13:52:00,2.28399,2.2843,2.28388,2.28427,51900000.0
2006-06-20 13:53:00,2.28409,2.28428,2.28397,2.28426,21900000.0
2006-06-20 13:54:00,2.28417,2.2842,2.28405,2.2842,22800000.0
2006-06-20 13:55:00,2.28419,2.2842,2.28403,2.28403,13700000.0
2006-06-20 13:56:00,2.28398,2.28429,2.28398,2.28412,51200000.0
2006-06-20 13:57:00,2.28414,2.28414,2.28382,2.28414,15200000.0
2006-06-20 13:58:00,2.284,2.28417,2.28388,2.28417,55800000.0
2006-06-20 13:59:00,2.2841,2.28414,2.28389,2.28389,17400000.0
2006-06-20 14:00:00,2.28388,2.28388,2.28359,2.28371,33500000.0
2006-06-20 14:01:00,2.28371,2.28387,2.28371,2.28387,23500000.0
2006-06-20 14:02:00,2.28379,2.28404,2.28379,2.28384,32800000.0
2006-06-20 14:03:00,2.28397,2.28397,2.28362,2.28362,25200000.0
2006-06-20 14:04:00,2.28366,2.28389,2.28366,2.28389,18400000.0
2006-06-20 14:05:00,2.28393,2.28429,2.28393,2.28423,20000000.0
2006-06-20 14:06:00,2.28423,2.28432,2.28414,2.2842,32100000.0
2006-06-20 14:07:00,2.28416,2.28437,2.28411,2.2842,38100000.0
2006-06-20 14:08:00,2.28435,2.28452,2.28406,2.28406,29000000.0
2006-06-20 14:09:00,2.28429,2.28438,2.28402,2.28414,33000000.0
2006-06-20 14:10:00,2.28417,2.28426,2.28399,2.28422,56100000.0
2006-06-20 14:11:00,2.28421,2.28463,2.28406,2.28452,61399999.0
2006-06-20 14:12:00,2.28515,2.28542,2.2848,2.28542,43300000.0
2006-06-20 14:13:00,2.28557,2.28557,2.28532,2.2855,60600000.0
2006-06-20 14:14:00,2.28533,2.28533,2.28511,2.28518,32000000.0
2006-06-20 14:15:00,2.28498,2.28507,2.28478,2.28503,31000000.0
2006-06-20 14:16:00,2.285,2.28518,2.285,2.2851,41700000.0
2006-06-20 14:17:00,2.28486,2.28526,2.28486,2.28513,35600000.0
2006-06-20 14:18:00,2.28516,2.28516,2.28476,2.28489,11500000.0
2006-06-20 14:19:00,2.28487,2.28514,2.28487,2.28508,51600000.0
2006-06-20 14:20:00,2.28521,2.28521,2.28496,2.2851,77800000.0
2006-06-20 14:21:00,2.28509,2.28526,2.28495,2.28495,13500000.0
2006-06-20 14:22:00,2.28498,2.28516,2.28432,2.28432,23300000.0
2006-06-20 14:23:00,2.28431,2.28439,2.28396,2.28403,25400000.0
2006-06-20 14:24:00,2.28371,2.28405,2.28371,2.28392,37000000.0
2006-06-20 14:25:00,2.28388,2.2842,2.28388,2.2841,40700000.0
2006-06-20 14:26:00,2.28407,2.2842,2.2838,2.2841,46300000.0
2006-06-20 14:27:00,2.28402,2.28444,2.28388,2.28444,33000000.0
2006-06-20 14:28:00,2.28434,2.28437,2.28425,2.28437,28500000.0
2006-06-20 14:29:00,2.2845,2.2845,2.28442,2.28442,19800000.0
2006-06-20 14:30:00,2.28429,2.2846,2.28322,2.2846,39200000.0
2006-06-20 14:31:00,2.28494,2.28494,2.28447,2.28458,39500000.0
2006-06-20 14:32:00,2.28442,2.28458,2.28427,2.28433,47000000.0
2006-06-20 14:33:00,2.28428,2.28459,2.28428,2.28459,24400000.0
2006-06-20 14:34:00,2.2847,2.2847,2.28436,2.28466,30400000.0
2006-06-20 14:35:00,2.28445,2.28494,2.28445,2.28494,25300000.0
2006-06-20 14:36:00,2.28497,2.28497,2.2847,2.28491,45200000.0
2006-06-20 14:37:00,2.28485,2.28513,2.28474,2.28474,41700000.0
2006-06-20 14:38:00,2.28471,2.28493,2.28462,2.28465,55900000.0
2006-06-20 14:39:00,2.28467,2.28472,2.28408,2.28418,39300000.0
2006-06-20 14:40:00,2.28447,2.28453,2.28379,2.28417,44400000.0
2006-06-20 14:41:00,2.28405,2.28414,2.28381,2.28397,42300000.0
2006-06-20 14:42:00,2.28411,2.28431,2.28384,2.28384,55499999.0
2006-06-20 14:43:00,2.28378,2.28385,2.28363,2.28385,46100000.0
2006-06-20 14:44:00,2.28386,2.28412,2.2837,2.2837,27000000.0
2006-06-20 14:45:00,2.28381,2.28389,2.28348,2.2838,48500000.0
2006-06-20 14:46:00,2.28367,2.28388,2.28361,2.28384,23700000.0
2006-06-20 14:47:00,2.28397,2.28415,2.28391,2.28403,39900000.0
2006-06-20 14:48:00,2.28414,2.28442,2.2841,2.28429,42300000.0
2006-06-20 14:49:00,2.28444,2.28463,2.28425,2.28463,40400000.0
2006-06-20 14:50:00,2.28444,2.28449,2.28427,2.28449,30500000.0
2006-06-20 14:51:00,2.28441,2.2847,2.28426,2.28438,20600000.0
2006-06-20 14:52:00,2.28443,2.28481,2.2844,2.28445,49400000.0
2006-06-20 14:53:00,2.28457,2.28503,2.28448,2.28503,34100000.0
2006-06-20 14:54:00,2.28484,2.28547,2.28484,2.28535,52500000.0
2006-06-20 14:55:00,2.28524,2.28547,2.28517,2.28537,37600000.0
2006-06-20 14:56:00,2.28538,2.28575,2.28538,2.28555,35600000.0
2006-06-20 14:57:00,2.28542,2.28551,2.28534,2.28534,44200000.0
2006-06-20 14:58:00,2.28535,2.28564,2.28526,2.28536,37100000.0
2006-06-20 14:59:00,2.28528,2.28539,2.28524,2.28539,33100000.0
2006-06-20 15:00:00,2.28559,2.28569,2.28539,2.28539,43100000.0
2006-06-20 15:01:00,2.28537,2.28542,2.28508,2.28508,35700000.0
2006-06-20 15:02:00,2.28524,2.28546,2.28524,2.28545,32699999.0
2006-06-20 15:03:00,2.2854,2.28559,2.28522,2.28539,48800000.0
2006-06-20 15:04:00,2.28571,2.2861,2.28532,2.28606,56300000.0
2006-06-20 15:05:00,2.28625,2.28628,2.28574,2.28585,43100000.0
2006-06-20 15:06:00,2.28597,2.28612,2.28551,2.28551,36900000.0
2006-06-20 15:07:00,2.28543,2.28556,2.2854,2.28551,53500000.0
2006-06-20 15:08:00,2.28545,2.28552,2.28531,2.28552,36800000.0
2006-06-20 15:09:00,2.28568,2.28568,2.28544,2.28558,25100000.0
2006-06-20 15:10:00,2.28567,2.28587,2.28563,2.28563,48600000.0
2006-06-20 15:11:00,2.28556,2.28556,2.28512,2.28512,23400000.0
2006-06-20 15:12:00,2.28488,2.28509,2.28485,2.28491,31600000.0
2006-06-20 15:13:00,2.28512,2.28514,2.28479,2.28479,41800000.0
2006-06-20 15:14:00,2.28505,2.2853,2.28505,2.2853,20600000.0
2006-06-20 15:15:00,2.28548,2.28548,2.28511,2.28517,31500000.0
2006-06-20 15:16:00,2.28514,2.28516,2.2847,2.2847,24000000.0
2006-06-20 15:17:00,2.28465,2.28489,2.28462,2.28481,39700000.0
2006-06-20 15:18:00,2.28457,2.28468,2.28443,2.28468,11800000.0
2006-06-20 15:19:00,2.28463,2.28472,2.28454,2.28463,43800000.0
2006-06-20 15:20:00,2.2847,2.28502,2.2847,2.28498,30100000.0
2006-06-20 15:21:00,2.28499,2.28513,2.28498,2.28504,18400000.0
2006-06-20 15:22:00,2.28481,2.28512,2.28476,2.28482,29400000.0
2006-06-20 15:23:00,2.28468,2.28502,2.28463,2.28463,51500000.0
2006-06-20 15:24:00,2.28469,2.28491,2.28424,2.2844,32600000.0
2006-06-20 15:25:00,2.28451,2.28477,2.28444,2.28467,32600000.0
2006-06-20 15:26:00,2.28455,2.28455,2.2842,2.2844,40500000.0
2006-06-20 15:27:00,2.28434,2.28487,2.28434,2.28482,22900000.0
2006-06-20 15:28:00,2.28467,2.28482,2.28462,2.28462,67199999.0
2006-06-20 15:29:00,2.28442,2.28442,2.28419,2.28419,26100000.0
2006-06-20 15:30:00,2.28394,2.28429,2.28394,2.28429,29600000.0
2006-06-20 15:31:00,2.28429,2.28429,2.28408,2.28414,21600000.0
2006-06-20 15:32:00,2.28422,2.28422,2.28396,2.28397,48500000.0
2006-06-20 15:33:00,2.2839,2.28413,2.28378,2.28409,36500000.0
2006-06-20 15:34:00,2.28411,2.2843,2.28403,2.28424,67200000.0
2006-06-20 15:35:00,2.28408,2.28434,2.28393,2.28393,35100000.0
2006-06-20 15:36:00,2.28376,2.28382,2.28355,2.28357,52500000.0
2006-06-20 15:37:00,2.28372,2.28372,2.28338,2.28339,23800000.0
2006-06-20 15:38:00,2.28369,2.28381,2.2834,2.28359,60000000.0
2006-06-20 15:39:00,2.28371,2.28417,2.28346,2.28395,28000000.0
2006-06-20 15:40:00,2.28405,2.28437,2.2839,2.28418,29900000.0
2006-06-20 15:41:00,2.28432,2.28463,2.28426,2.28436,29100000.0
2006-06-20 15:42:00,2.28445,2.28456,2.28418,2.2844,34400000.0
2006-06-20 15:43:00,2.28444,2.28493,2.28438,2.28493,53000000.0
2006-06-20 15:44:00,2.28492,2.28495,2.28446,2.28446,35300000.0
2006-06-20 15:45:00,2.28457,2.28468,2.28434,2.28434,38900000.0
2006-06-20 15:46:00,2.28423,2.28456,2.28423,2.2844,29900000.0
2006-06-20 15:47:00,2.2844,2.28464,2.28423,2.28423,40400000.0
2006-06-20 15:48:00,2.28415,2.28441,2.28402,2.28433,41700000.0
2006-06-20 15:49:00,2.28442,2.28442,2.28413,2.28423,36600000.0
2006-06-20 15:50:00,2.28414,2.2843,2.28408,2.28419,23700000.0
2006-06-20 15:51:00,2.28424,2.28437,2.2841,2.2842,33100000.0
2006-06-20 15:52:00,2.28446,2.28446,2.28405,2.28433,42800000.0
2006-06-20 15:53:00,2.28413,2.28442,2.28413,2.28429,32400000.0
2006-06-20 15:54:00,2.28428,2.28442,2.28396,2.28396,28500000.0
2006-06-20 15:55:00,2.28401,2.28409,2.28386,2.28387,27000000.0
2006-06-20 15:56:00,2.28392,2.28415,2.28383,2.28403,56900000.0
2006-06-20 15:57:00,2.28438,2.28455,2.2842,2.28452,38800000.0
2006-06-20 15:58:00,2.28471,2.28484,2.28462,2.28472,37400000.0
2006-06-20 15:59:00,2.28487,2.28506,2.28484,2.28505,32400000.0
2006-06-20 16:00:00,2.2849,2.2849,2.28462,2.2849,22900000.0
2006-06-20 16:01:00,2.28479,2.28479,2.28456,2.28464,29800000.0
2006-06-20 16:02:00,2.28451,2.28481,2.28451,2.28473,38000000.0
2006-06-20 16:03:00,2.28476,2.28481,2.28458,2.28465,34200000.0
2006-06-20 16:04:00,2.28458,2.28458,2.28438,2.28445,33200000.0
2006-06-20 16:05:00,2.28441,2.28457,2.28432,2.28455,21700000.0
2006-06-20 16:06:00,2.28465,2.28465,2.28439,2.28452,75700000.0
2006-06-20 16:07:00,2.28427,2.28428,2.2841,2.28426,41099999.0
2006-06-20 16:08:00,2.28437,2.2845,2.28431,2.28436,38300000.0
2006-06-20 16:09:00,2.28448,2.2847,2.28438,2.28465,25800000.0
2006-06-20 16:10:00,2.28458,2.28474,2.28457,2.28471,24800000.0
2006-06-20 16:11:00,2.28469,2.28488,2.28454,2.28488,24900000.0
2006-06-20 16:12:00,2.28491,2.28522,2.28489,2.28489,55400000.0
2006-06-20 16:13:00,2.2848,2.28502,2.2848,2.285,52200001.0
2006-06-20 16:14:00,2.2851,2.2851,2.28483,2.28486,32600000.0
2006-06-20 16:15:00,2.28497,2.28501,2.28478,2.28478,54100000.0
2006-06-20 16:16:00,2.28479,2.28482,2.28449,2.28449,25800000.0
2006-06-20 16:17:00,2.28444,2.28457,2.28414,2.28446,30500000.0
2006-06-20 16:18:00,2.28437,2.28438,2.28385,2.28385,27400000.0
2006-06-20 16:19:00,2.28356,2.28375,2.28335,2.28348,35700000.0
2006-06-20 16:20:00,2.28346,2.28346,2.28308,2.28309,41200000.0
2006-06-20 16:21:00,2.28299,2.28306,2.28286,2.28295,39700000.0
2006-06-20 16:22:00,2.28304,2.28321,2.28278,2.28298,57500000.0
2006-06-20 16:23:00,2.28298,2.28336,2.28298,2.28322,35500000.0
2006-06-20 16:24:00,2.28324,2.28324,2.28308,2.28323,33100000.0
2006-06-20 16:25:00,2.28324,2.28324,2.28279,2.28285,40400000.0
2006-06-20 16:26:00,2.28273,2.28286,2.28265,2.28271,46500000.0
2006-06-20 16:27:00,2.28268,2.2828,2.28265,2.28265,42700000.0
2006-06-20 16:28:00,2.2827,2.2827,2.28201,2.28241,46800000.0
2006-06-20 16:29:00,2.28248,2.28267,2.28229,2.28245,25800000.0
2006-06-20 16:30:00,2.28243,2.28311,2.28236,2.28311,25200000.0
2006-06-20 16:31:00,2.28317,2.28337,2.28299,2.28319,40600000.0
2006-06-20 16:32:00,2.28326,2.28326,2.2831,2.2831,25600000.0
2006-06-20 16:33:00,2.28302,2.28315,2.28293,2.28298,16200000.0
2006-06-20 16:34:00,2.28272,2.2829,2.28272,2.28285,48200000.0
2006-06-20 16:35:00,2.28251,2.28278,2.28168,2.28278,41900000.0
2006-06-20 16:36:00,2.28293,2.28309,2.28282,2.28296,30200000.0
2006-06-20 16:37:00,2.28298,2.28308,2.28286,2.28293,35700000.0
2006-06-20 16:38:00,2.2828,2.28281,2.28257,2.28257,38100000.0
2006-06-20 16:39:00,2.28263,2.2829,2.28263,2.28281,35400000.0
2006-06-20 16:40:00,2.2829,2.28336,2.28275,2.28336,37600000.0
2006-06-20 16:41:00,2.28325,2.2838,2.28322,2.28362,38400000.0
2006-06-20 16:42:00,2.28365,2.28375,2.28357,2.28362,31200000.0
2006-06-20 16:43:00,2.28381,2.28384,2.28355,2.28361,28400000.0
2006-06-20 16:44:00,2.28349,2.28368,2.28345,2.28356,40100000.0
2006-06-20 16:45:00,2.28352,2.28371,2.28341,2.28361,55700000.0
2006-06-20 16:46:00,2.28321,2.28363,2.28183,2.28363,23900000.0
2006-06-20 16:47:00,2.28404,2.28405,2.28389,2.28405,53000000.0
2006-06-20 16:48:00,2.28389,2.284,2.28382,2.28393,20400000.0
2006-06-20 16:49:00,2.28391,2.28391,2.28371,2.28376,26000000.0
2006-06-20 16:50:00,2.2838,2.28382,2.28353,2.28353,28800000.0
2006-06-20 16:51:00,2.28345,2.28357,2.28335,2.28352,52300000.0
2006-06-20 16:52:00,2.28342,2.28342,2.28318,2.28328,19800000.0
2006-06-20 16:53:00,2.28319,2.28343,2.28318,2.28327,44200000.0
2006-06-20 16:54:00,2.28327,2.2834,2.28316,2.2834,49900000.0
2006-06-20 16:55:00,2.28316,2.28335,2.28302,2.28302,43900000.0
2006-06-20 16:56:00,2.28283,2.283,2.28277,2.28293,30400000.0
2006-06-20 16:57:00,2.2829,2.28295,2.28278,2.28287,47100001.0
2006-06-20 16:58:00,2.28273,2.28303,2.28227,2.28227,32900000.0
2006-06-20 16:59:00,2.28213,2.2824,2.28205,2.2824,21700000.0
2006-06-20 17:00:00,2.28244,2.28244,2.28213,2.28225,30500000.0
2006-06-20 17:01:00,2.28225,2.28236,2.28185,2.28236,39300000.0
2006-06-20 17:02:00,2.28235,2.28255,2.28235,2.28255,31700000.0
2006-06-20 17:03:00,2.28264,2.2828,2.2824,2.28257,37700000.0
2006-06-20 17:04:00,2.2826,2.28274,2.28245,2.2826,34300000.0
2006-06-20 17:05:00,2.28278,2.28329,2.28278,2.28329,27600000.0
2006-06-20 17:06:00,2.28324,2.28324,2.28285,2.28313,49600000.0
2006-06-20 17:07:00,2.28329,2.28335,2.28306,2.28326,42900000.0
2006-06-20 17:08:00,2.2832,2.2832,2.28296,2.28297,34800000.0
2006-06-20 17:09:00,2.28297,2.28302,2.28187,2.28267,42100000.0
2006-06-20 17:10:00,2.28297,2.2832,2.28291,2.2831,42000000.0
2006-06-20 17:11:00,2.28305,2.28327,2.28294,2.28297,37300000.0
2006-06-20 17:12:00,2.28307,2.28307,2.28185,2.28279,47300000.0
2006-06-20 17:13:00,2.28288,2.28288,2.2825,2.28258,22800000.0
2006-06-20 17:14:00,2.28247,2.28247,2.28225,2.28235,19300000.0
2006-06-20 17:15:00,2.28219,2.28219,2.28196,2.28217,43300000.0
2006-06-20 17:16:00,2.28211,2.28216,2.28194,2.28196,32000000.0
2006-06-20 17:17:00,2.282,2.28222,2.28182,2.28218,21200000.0
2006-06-20 17:18:00,2.28218,2.28254,2.28218,2.2825,18900000.0
2006-06-20 17:19:00,2.28256,2.28272,2.28243,2.28261,46300000.0
2006-06-20 17:20:00,2.28278,2.28278,2.28231,2.28266,45600000.0
2006-06-20 17:21:00,2.28254,2.28256,2.28224,2.28224,51400000.0
2006-06-20 17:22:00,2.28227,2.28248,2.28221,2.28228,52600000.0
2006-06-20 17:23:00,2.28209,2.2824,2.28209,2.2821,49400000.0
2006-06-20 17:24:00,2.28197,2.28213,2.28197,2.2821,51600000.0
2006-06-20 17:25:00,2.28207,2.28228,2.28199,2.28202,28800000.0
2006-06-20 17:26:00,2.28188,2.28218,2.28188,2.28218,32200000.0
2006-06-20 17:27:00,2.28221,2.28221,2.28214,2.2822,16400000.0
2006-06-20 17:28:00,2.28225,2.28225,2.28211,2.28211,23500000.0
2006-06-20 17:29:00,2.28223,2.28228,2.28223,2.28228,8800000.0
2006-06-20 17:30:00,2.28242,2.28256,2.28229,2.28229,33500000.0
2006-06-20 17:31:00,2.28242,2.28264,2.28236,2.28252,19900000.0
2006-06-20 17:32:00,2.28236,2.28236,2.2822,2.28228,14800000.0
2006-06-20 17:33:00,2.2822,2.28247,2.2822,2.2823,31700000.0
2006-06-20 17:34:00,2.28225,2.28233,2.28204,2.28204,35500000.0
2006-06-20 17:35:00,2.28207,2.28226,2.28205,2.28226,19200000.0
2006-06-20 17:36:00,2.28232,2.28238,2.28217,2.28225,20700000.0
2006-06-20 17:37:00,2.28205,2.28242,2.28205,2.28225,46500000.0
2006-06-20 17:38:00,2.2822,2.2822,2.28201,2.28219,27400000.0
2006-06-20 17:39:00,2.28215,2.28216,2.28149,2.2819,29200000.0
2006-06-20 17:40:00,2.28215,2.28245,2.28215,2.2822,49700000.0
2006-06-20 17:41:00,2.28217,2.28217,2.28187,2.28187,36600000.0
2006-06-20 17:42:00,2.28204,2.28221,2.28169,2.28169,33600000.0
2006-06-20 17:43:00,2.28172,2.28195,2.28172,2.28195,46000000.0
2006-06-20 17:44:00,2.28203,2.28232,2.28203,2.28215,38200000.0
2006-06-20 17:45:00,2.28235,2.2827,2.28225,2.28269,25600000.0
2006-06-20 17:46:00,2.28285,2.28304,2.28283,2.28303,47000000.0
2006-06-20 17:47:00,2.283,2.28329,2.283,2.28313,38400000.0
2006-06-20 17:48:00,2.28266,2.28288,2.28248,2.28288,26000000.0
2006-06-20 17:49:00,2.28243,2.28243,2.28175,2.28226,22100000.0
2006-06-20 17:50:00,2.28263,2.28277,2.28244,2.2827,65300000.0
2006-06-20 17:51:00,2.28268,2.28268,2.28236,2.28236,30000000.0
2006-06-20 17:52:00,2.28231,2.28231,2.28229,2.28229,3200000.0
2006-06-20 17:53:00,2.28231,2.28246,2.28219,2.28224,34500000.0
2006-06-20 17:54:00,2.28212,2.28235,2.28197,2.28208,16800000.0
2006-06-20 17:55:00,2.28182,2.28199,2.28175,2.28176,55200000.0
2006-06-20 17:56:00,2.28197,2.28197,2.28136,2.28136,45300000.0
2006-06-20 17:57:00,2.28135,2.28158,2.28125,2.28158,33400000.0
2006-06-20 17:58:00,2.28174,2.28174,2.28149,2.28162,21500000.0
2006-06-20 17:59:00,2.28147,2.2815,2.28131,2.28135,35200000.0
2006-06-20 18:00:00,2.28143,2.28155,2.28134,2.28141,30500000.0
2006-06-20 18:01:00,2.28148,2.28168,2.28127,2.28127,342800000.0
2006-06-20 18:02:00,2.28136,2.28147,2.28112,2.28115,353800001.0
2006-06-20 18:03:00,2.28116,2.28162,2.28116,2.28141,500900001.0
2006-06-20 18:04:00,2.28147,2.28182,2.28147,2.28171,273899999.0
2006-06-20 18:05:00,2.28184,2.28217,2.28151,2.282,260899999.0
2006-06-20 18:06:00,2.28201,2.2821,2.28169,2.28169,317900000.0
2006-06-20 18:07:00,2.28169,2.28211,2.28164,2.28195,394100000.0
2006-06-20 18:08:00,2.28187,2.28223,2.28182,2.28193,399400001.0
2006-06-20 18:09:00,2.28201,2.28251,2.28201,2.28214,315300000.0
2006-06-20 18:10:00,2.28213,2.28223,2.28194,2.28213,276100000.0
2006-06-20 18:11:00,2.28214,2.28236,2.28201,2.28223,249400000.0
2006-06-20 18:12:00,2.28227,2.2826,2.28225,2.2826,180600000.0
2006-06-20 18:13:00,2.28243,2.2826,2.28227,2.28232,141800000.0
2006-06-20 18:14:00,2.28231,2.28231,2.28144,2.28144,319500000.0
2006-06-20 18:15:00,2.28141,2.28182,2.28141,2.28178,327699999.0
2006-06-20 18:16:00,2.28201,2.28201,2.28166,2.28188,383800000.0
2006-06-20 18:17:00,2.28211,2.28232,2.28199,2.282,205200000.0
2006-06-20 18:18:00,2.28221,2.28237,2.28202,2.28206,183200000.0
2006-06-20 18:19:00,2.28204,2.2824,2.28201,2.28204,278000000.0
2006-06-20 18:20:00,2.282,2.28218,2.28199,2.28202,128600000.0
2006-06-20 18:21:00,2.282,2.28219,2.28191,2.28202,225400000.0
2006-06-20 18:22:00,2.28205,2.28228,2.282,2.28211,221800000.0
2006-06-20 18:23:00,2.28211,2.28236,2.28199,2.28226,332500000.0
2006-06-20 18:24:00,2.2822,2.28231,2.28202,2.28224,388499999.0
2006-06-20 18:25:00,2.28222,2.28231,2.28186,2.28212,357100000.0
2006-06-20 18:26:00,2.28205,2.28215,2.28172,2.28172,354400000.0
2006-06-20 18:27:00,2.28156,2.28187,2.28106,2.2817,287800001.0
2006-06-20 18:28:00,2.28188,2.28267,2.28153,2.28267,199300000.0
2006-06-20 18:29:00,2.28272,2.28274,2.28215,2.28215,234999999.0
2006-06-20 18:30:00,2.28213,2.28213,2.28159,2.28164,295900000.0
2006-06-20 18:31:00,2.28173,2.28178,2.28151,2.28165,214300000.0
2006-06-20 18:32:00,2.28166,2.28176,2.28156,2.28168,145100000.0
2006-06-20 18:33:00,2.28175,2.28191,2.28155,2.28177,306200000.0
2006-06-20 18:34:00,2.28179,2.28185,2.28149,2.28157,366700001.0
2006-06-20 18:35:00,2.28152,2.28162,2.28134,2.28162,162700000.0
2006-06-20 18:36:00,2.28161,2.28171,2.28137,2.28171,99200000.0
2006-06-20 18:37:00,2.28173,2.28173,2.28148,2.28148,100600000.0
2006-06-20 18:38:00,2.28156,2.28164,2.28151,2.28162,88400000.0
2006-06-20 18:39:00,2.28164,2.28178,2.28152,2.28164,191400000.0
2006-06-20 18:40:00,2.28156,2.28183,2.28156,2.28177,207600001.0
2006-06-20 18:41:00,2.28179,2.282,2.2816,2.28171,143200000.0
2006-06-20 18:42:00,2.28172,2.28212,2.28154,2.28175,107200000.0
2006-06-20 18:43:00,2.28169,2.28207,2.2816,2.28207,61400000.0
2006-06-20 18:44:00,2.28218,2.28219,2.28189,2.28189,106700000.0
2006-06-20 18:45:00,2.2819,2.28211,2.2819,2.28196,72500000.0
2006-06-20 18:46:00,2.28199,2.28206,2.28193,2.28195,28400000.0
2006-06-20 18:47:00,2.28209,2.28213,2.28191,2.28213,35500000.0
2006-06-20 18:48:00,2.28197,2.28207,2.28187,2.28187,76100000.0
2006-06-20 18:49:00,2.28197,2.28206,2.28182,2.28206,22000000.0
2006-06-20 18:50:00,2.28192,2.28222,2.28192,2.28219,39300000.0
2006-06-20 18:51:00,2.2822,2.28242,2.28212,2.28213,154900000.0
2006-06-20 18:52:00,2.28219,2.28231,2.28209,2.28209,157800000.0
2006-06-20 18:53:00,2.28214,2.28231,2.28208,2.28224,138400000.0
2006-06-20 18:54:00,2.2822,2.28234,2.28207,2.28228,134600000.0
2006-06-20 18:55:00,2.28229,2.28289,2.28229,2.28269,173299999.0
2006-06-20 18:56:00,2.28268,2.28272,2.28258,2.28262,42600000.0
2006-06-20 18:57:00,2.28277,2.28314,2.28277,2.28287,77100000.0
2006-06-20 18:58:00,2.28279,2.28288,2.28244,2.28248,236700000.0
2006-06-20 18:59:00,2.28252,2.28255,2.28228,2.28242,165200000.0
2006-06-20 19:00:00,2.28232,2.28232,2.28187,2.28223,80499998.0
2006-06-20 19:01:00,2.28152,2.28152,2.28005,2.28005,21100000.0
2006-06-20 19:02:00,2.28011,2.28041,2.28001,2.28025,185599998.0
2006-06-20 19:03:00,2.28021,2.28051,2.28007,2.28037,88700000.0
2006-06-20 19:04:00,2.28044,2.28078,2.28042,2.28064,47700000.0
2006-06-20 19:05:00,2.28053,2.28058,2.28021,2.28025,57400000.0
2006-06-20 19:06:00,2.28004,2.28004,2.27939,2.27939,297300000.0
2006-06-20 19:07:00,2.27933,2.27955,2.27924,2.27946,139100000.0
2006-06-20 19:08:00,2.27942,2.27977,2.27922,2.27974,224800000.0
2006-06-20 19:09:00,2.27975,2.27992,2.27947,2.27947,144600000.0
2006-06-20 19:10:00,2.27925,2.2794,2.27837,2.27864,111500000.0
2006-06-20 19:11:00,2.27864,2.2793,2.27864,2.27905,53100000.0
2006-06-20 19:12:00,2.27902,2.27902,2.27875,2.27886,22400000.0
2006-06-20 19:13:00,2.27899,2.27955,2.27899,2.27942,149200000.0
2006-06-20 19:14:00,2.27953,2.27954,2.27941,2.27945,101800000.0
2006-06-20 19:15:00,2.27945,2.27987,2.27945,2.27987,113000000.0
2006-06-20 19:16:00,2.27991,2.27991,2.27933,2.27936,33000000.0
2006-06-20 19:17:00,2.27941,2.27957,2.27928,2.27928,75800000.0
2006-06-20 19:18:00,2.27927,2.27953,2.27927,2.27942,114400000.0
2006-06-20 19:19:00,2.27935,2.27951,2.27916,2.27943,84400000.0
2006-06-20 19:20:00,2.27949,2.27949,2.27919,2.27928,122600000.0
2006-06-20 19:21:00,2.27935,2.27952,2.27929,2.27952,123000000.0
2006-06-20 19:22:00,2.27954,2.27964,2.27948,2.27953,56200000.0
2006-06-20 19:23:00,2.27946,2.2796,2.27936,2.27938,129400000.0
2006-06-20 19:24:00,2.27951,2.27965,2.27943,2.27964,61800000.0
2006-06-20 19:25:00,2.27961,2.27971,2.27942,2.27948,79700000.0
2006-06-20 19:26:00,2.27945,2.27954,2.27936,2.2795,123300000.0
2006-06-20 19:27:00,2.27946,2.2795,2.27916,2.27916,116200000.0
2006-06-20 19:28:00,2.27915,2.27937,2.279,2.279,77800000.0
2006-06-20 19:29:00,2.27882,2.27901,2.27825,2.27825,86200000.0
2006-06-20 19:30:00,2.2782,2.2785,2.27814,2.27846,184800001.0
2006-06-20 19:31:00,2.27841,2.27877,2.27831,2.27877,59600000.0
2006-06-20 19:32:00,2.27883,2.27933,2.27866,2.27872,135900000.0
2006-06-20 19:33:00,2.27872,2.27898,2.2787,2.2787,69300000.0
2006-06-20 19:34:00,2.27887,2.27912,2.27864,2.27912,124700000.0
2006-06-20 19:35:00,2.27907,2.27967,2.27906,2.27928,120300000.0
2006-06-20 19:36:00,2.27927,2.27957,2.27918,2.27948,125300000.0
2006-06-20 19:37:00,2.27962,2.27987,2.27956,2.27977,31700000.0
2006-06-20 19:38:00,2.2797,2.27983,2.27962,2.27962,35400000.0
2006-06-20 19:39:00,2.27968,2.27985,2.27968,2.27974,48800000.0
2006-06-20 19:40:00,2.27964,2.27968,2.2791,2.27923,90600000.0
2006-06-20 19:41:00,2.2792,2.27925,2.27897,2.27925,99800001.0
2006-06-20 19:42:00,2.2795,2.27971,2.27941,2.27952,64900000.0
2006-06-20 19:43:00,2.27947,2.27947,2.27906,2.27945,23400000.0
2006-06-20 19:44:00,2.27951,2.27966,2.27933,2.27933,83700000.0
2006-06-20 19:45:00,2.27922,2.27924,2.27912,2.27915,28000000.0
2006-06-20 19:46:00,2.27934,2.27958,2.27933,2.27935,91300000.0
2006-06-20 19:47:00,2.27933,2.27938,2.27933,2.27936,27700000.0
2006-06-20 19:48:00,2.27927,2.27944,2.27924,2.27936,67900000.0
2006-06-20 19:49:00,2.27944,2.27944,2.27916,2.27919,92700000.0
2006-06-20 19:50:00,2.27911,2.27911,2.27868,2.27906,83300001.0
2006-06-20 19:51:00,2.27913,2.27936,2.27897,2.27902,124400000.0
2006-06-20 19:52:00,2.27909,2.27942,2.27905,2.27905,56000000.0
2006-06-20 19:53:00,2.27895,2.27918,2.27895,2.27912,37900000.0
2006-06-20 19:54:00,2.27928,2.27931,2.27921,2.27925,70999999.0
2006-06-20 19:55:00,2.27913,2.27913,2.27895,2.27901,19300000.0
2006-06-20 19:56:00,2.27912,2.27931,2.27907,2.27907,113000000.0
2006-06-20 19:57:00,2.27902,2.27904,2.2788,2.27888,138999999.0
2006-06-20 19:58:00,2.2789,2.2792,2.2789,2.27911,124400000.0
2006-06-20 19:59:00,2.2792,2.27949,2.2792,2.27949,107000000.0
2006-06-20 20:00:00,2.27953,2.27957,2.27926,2.27951,81100000.0
2006-06-20 20:01:00,2.27946,2.27953,2.27928,2.27944,63500000.0
2006-06-20 20:02:00,2.27947,2.27997,2.27947,2.27962,41200000.0
2006-06-20 20:03:00,2.27967,2.28016,2.27967,2.28016,12100000.0
2006-06-20 20:04:00,2.28025,2.28027,2.28017,2.28017,38700000.0
2006-06-20 20:05:00,2.28011,2.28022,2.28004,2.28004,33900000.0
2006-06-20 20:06:00,2.2799,2.28001,2.2797,2.2797,50700000.0
2006-06-20 20:07:00,2.27981,2.28,2.27972,2.28,52600000.0
2006-06-20 20:08:00,2.28013,2.28038,2.27997,2.27997,96500000.0
2006-06-20 20:09:00,2.28011,2.28025,2.28011,2.28023,39400000.0
2006-06-20 20:10:00,2.28035,2.28035,2.28017,2.28029,39300000.0
2006-06-20 20:11:00,2.28024,2.28036,2.28019,2.28022,50100000.0
2006-06-20 20:12:00,2.28024,2.28056,2.28024,2.2805,158400000.0
2006-06-20 20:13:00,2.28043,2.28051,2.28031,2.28035,181000000.0
2006-06-20 20:14:00,2.28023,2.28032,2.2799,2.2799,96500000.0
2006-06-20 20:15:00,2.27989,2.28026,2.27983,2.27988,213200000.0
2006-06-20 20:16:00,2.27987,2.2802,2.27986,2.2802,131000000.0
2006-06-20 20:17:00,2.28021,2.28033,2.28016,2.28033,37500000.0
2006-06-20 20:18:00,2.28041,2.28042,2.28021,2.28025,56800000.0
2006-06-20 20:19:00,2.2803,2.28098,2.2803,2.28098,156100000.0
2006-06-20 20:20:00,2.28097,2.28097,2.2805,2.28063,241800000.0
2006-06-20 20:21:00,2.28059,2.28082,2.28059,2.28082,57800000.0
2006-06-20 20:22:00,2.2808,2.2809,2.28069,2.28089,79500000.0
2006-06-20 20:23:00,2.28089,2.28102,2.28082,2.28085,185999999.0
2006-06-20 20:24:00,2.28068,2.28094,2.2806,2.28065,35400000.0
2006-06-20 20:25:00,2.28047,2.28047,2.28009,2.28025,150600000.0
2006-06-20 20:26:00,2.28035,2.2806,2.28008,2.2805,174500000.0
2006-06-20 20:27:00,2.28048,2.28053,2.28029,2.28032,86300000.0
2006-06-20 20:28:00,2.28023,2.28044,2.28007,2.28007,247700001.0
2006-06-20 20:29:00,2.28015,2.28032,2.28005,2.28008,165200000.0
2006-06-20 20:30:00,2.28008,2.28041,2.28005,2.28019,378400000.0
2006-06-20 20:31:00,2.28015,2.28026,2.27992,2.27992,236399998.0
2006-06-20 20:32:00,2.28,2.28014,2.27981,2.28006,345600000.0
2006-06-20 20:33:00,2.28,2.28021,2.27994,2.2801,80400000.0
2006-06-20 20:34:00,2.2801,2.2802,2.28008,2.2801,61700000.0
2006-06-20 20:35:00,2.28012,2.28012,2.27985,2.27997,49700000.0
2006-06-20 20:36:00,2.27997,2.28021,2.27986,2.28021,64700000.0
2006-06-20 20:37:00,2.28012,2.28012,2.27989,2.27989,103000001.0
2006-06-20 20:38:00,2.27989,2.28024,2.27987,2.28005,171400000.0
2006-06-20 20:39:00,2.28006,2.28012,2.27985,2.28012,142999999.0
2006-06-20 20:40:00,2.28009,2.2801,2.27994,2.27996,187800000.0
2006-06-20 20:41:00,2.28,2.28005,2.27992,2.27995,115400000.0
2006-06-20 20:42:00,2.28003,2.28035,2.28003,2.28014,66100000.0
2006-06-20 20:43:00,2.28028,2.28036,2.28018,2.28022,95300000.0
2006-06-20 20:44:00,2.28026,2.28045,2.28025,2.28028,145500000.0
2006-06-20 20:45:00,2.2803,2.2805,2.2803,2.28042,41600000.0
2006-06-20 20:46:00,2.28038,2.28058,2.28035,2.2805,24600000.0
2006-06-20 20:47:00,2.2804,2.28047,2.28018,2.28018,169600000.0
2006-06-20 20:48:00,2.28017,2.28052,2.28016,2.28043,221100001.0
2006-06-20 20:49:00,2.2805,2.28065,2.2804,2.28051,137600000.0
2006-06-20 20:50:00,2.28056,2.281,2.28056,2.28058,207800000.0
2006-06-20 20:51:00,2.28058,2.28072,2.28057,2.28064,117700000.0
2006-06-20 20:52:00,2.28061,2.28103,2.28061,2.28087,162900000.0
2006-06-20 20:53:00,2.28096,2.28124,2.2808,2.2812,218900000.0
2006-06-20 20:54:00,2.28127,2.28127,2.28107,2.28107,157600000.0
2006-06-20 20:55:00,2.2811,2.28126,2.28107,2.28109,19200000.0
2006-06-20 20:56:00,2.28116,2.28146,2.28115,2.28125,225300000.0
2006-06-20 20:57:00,2.28129,2.28151,2.2812,2.28133,317600001.0
2006-06-20 20:58:00,2.2815,2.28159,2.28137,2.28137,171000000.0
2006-06-20 20:59:00,2.2814,2.28177,2.28139,2.28139,212300000.0
2006-06-20 21:00:00,2.28147,2.28167,2.28137,2.28137,245700000.0
2006-06-20 21:01:00,2.28137,2.28148,2.28118,2.28143,320400000.0
2006-06-20 21:02:00,2.28143,2.28144,2.28122,2.28124,76200000.0
2006-06-20 21:03:00,2.28131,2.28144,2.28127,2.28128,117400000.0
2006-06-20 21:04:00,2.28129,2.28142,2.28124,2.28142,56400000.0
2006-06-20 21:05:00,2.28143,2.2815,2.28138,2.28143,68900000.0
2006-06-20 21:06:00,2.28142,2.28145,2.28131,2.28131,74500000.0
2006-06-20 21:07:00,2.2813,2.28139,2.28126,2.28126,31800000.0
2006-06-20 21:08:00,2.28132,2.28152,2.28132,2.28149,12900000.0
2006-06-20 21:09:00,2.28152,2.28167,2.28146,2.28167,28200000.0
2006-06-20 21:10:00,2.28169,2.28169,2.28157,2.28159,82700000.0
2006-06-20 21:11:00,2.28155,2.28165,2.28155,2.28155,131000001.0
2006-06-20 21:12:00,2.28158,2.28175,2.28158,2.28175,35500000.0
2006-06-20 21:13:00,2.28175,2.28199,2.28164,2.28184,117700000.0
2006-06-20 21:14:00,2.2818,2.28188,2.28154,2.28172,161200000.0
2006-06-20 21:15:00,2.28184,2.28207,2.28178,2.28182,160600000.0
2006-06-20 21:16:00,2.2819,2.28202,2.2818,2.28202,91000000.0
2006-06-20 21:17:00,2.28204,2.28204,2.28174,2.28193,152200000.0
2006-06-20 21:18:00,2.28179,2.28209,2.28179,2.28201,94600000.0
2006-06-20 21:19:00,2.28197,2.28197,2.2818,2.2819,113900000.0
2006-06-20 21:20:00,2.28195,2.28209,2.28185,2.28185,228200000.0
2006-06-20 21:21:00,2.28185,2.28205,2.28175,2.28195,237400000.0
2006-06-20 21:22:00,2.28197,2.28211,2.28192,2.28202,132800000.0
2006-06-20 21:23:00,2.28216,2.28222,2.28192,2.28213,133100000.0
2006-06-20 21:24:00,2.28218,2.28219,2.28207,2.2821,77900000.0
2006-06-20 21:25:00,2.282,2.28212,2.282,2.28212,57000000.0
2006-06-20 21:26:00,2.28211,2.28211,2.28186,2.28196,21300000.0
2006-06-20 21:27:00,2.282,2.282,2.28183,2.282,51300000.0
2006-06-20 21:28:00,2.28201,2.28201,2.28178,2.28187,101400000.0
2006-06-20 21:29:00,2.28196,2.28208,2.28196,2.28202,57800000.0
2006-06-20 21:30:00,2.28215,2.28223,2.28211,2.28223,26700000.0
2006-06-20 21:31:00,2.28222,2.28245,2.28222,2.28233,15600000.0
2006-06-20 21:32:00,2.28244,2.28244,2.28219,2.2824,164400000.0
2006-06-20 21:33:00,2.2822,2.28221,2.28179,2.28179,57800000.0
2006-06-20 21:34:00,2.28207,2.28242,2.28205,2.28211,146400000.0
2006-06-20 21:35:00,2.28221,2.2823,2.28207,2.28207,20300000.0
2006-06-20 21:36:00,2.28205,2.28221,2.28205,2.28218,27200000.0
2006-06-20 21:37:00,2.28219,2.28232,2.28218,2.28231,70300000.0
2006-06-20 21:38:00,2.2822,2.28233,2.28217,2.28226,58500000.0
2006-06-20 21:39:00,2.28217,2.28217,2.28208,2.28208,8900000.0
2006-06-20 21:40:00,2.28214,2.28214,2.28198,2.28202,25600000.0
2006-06-20 21:41:00,2.28193,2.28215,2.28193,2.28208,37100000.0
2006-06-20 21:42:00,2.28205,2.2821,2.2819,2.28203,86700000.0
2006-06-20 21:43:00,2.28197,2.28223,2.28195,2.28208,92700000.0
2006-06-20 21:44:00,2.28222,2.28234,2.28209,2.28215,105300001.0
2006-06-20 21:45:00,2.28219,2.28237,2.28219,2.28225,72600000.0
2006-06-20 21:46:00,2.28235,2.2824,2.2822,2.28233,84600000.0
2006-06-20 21:47:00,2.28232,2.28259,2.28225,2.28234,138500001.0
2006-06-20 21:48:00,2.28227,2.28236,2.28212,2.28212,55700000.0
2006-06-20 21:49:00,2.28215,2.28218,2.28202,2.2821,79000000.0
2006-06-20 21:50:00,2.28231,2.28234,2.28226,2.28233,35500000.0
2006-06-20 21:51:00,2.28243,2.2826,2.28242,2.28246,42100000.0
2006-06-20 21:52:00,2.28236,2.28241,2.28216,2.28227,95700000.0
2006-06-20 21:53:00,2.28228,2.28228,2.28203,2.28203,72200000.0
2006-06-20 21:54:00,2.28201,2.28209,2.28201,2.28209,44000001.0
2006-06-20 21:55:00,2.28215,2.28221,2.28201,2.28214,71200000.0
2006-06-20 21:56:00,2.28212,2.28213,2.28197,2.28203,39800000.0
2006-06-20 21:57:00,2.282,2.28231,2.282,2.28231,41300000.0
2006-06-20 21:58:00,2.28245,2.28264,2.28236,2.28256,43800000.0
2006-06-20 21:59:00,2.28249,2.28249,2.28209,2.28232,156700000.0
2006-06-20 22:00:00,2.28235,2.28268,2.28235,2.28247,80100000.0
2006-06-20 22:01:00,2.2825,2.2825,2.28228,2.28232,28000000.0
2006-06-20 22:02:00,2.28215,2.28227,2.28199,2.28199,104500000.0
2006-06-20 22:03:00,2.28203,2.28206,2.28199,2.28202,37400000.0
2006-06-20 22:04:00,2.28194,2.28203,2.28174,2.28176,105000000.0
2006-06-20 22:05:00,2.28168,2.28172,2.2816,2.2816,69800000.0
2006-06-20 22:06:00,2.2816,2.28162,2.28153,2.28153,25300000.0
2006-06-20 22:07:00,2.28152,2.28152,2.28144,2.28148,25000000.0
2006-06-20 22:08:00,2.28148,2.2815,2.28144,2.28144,24600000.0
2006-06-20 22:09:00,2.28143,2.28152,2.28132,2.28145,54100000.0
2006-06-20 22:10:00,2.28166,2.28171,2.28165,2.28165,24700000.0
2006-06-20 22:11:00,2.28163,2.28165,2.28153,2.2816,23300000.0
2006-06-20 22:12:00,2.28157,2.28157,2.28134,2.28137,77600000.0
2006-06-20 22:13:00,2.28135,2.28143,2.28134,2.28134,36600000.0
2006-06-20 22:14:00,2.28134,2.28141,2.28124,2.28135,35500000.0
2006-06-20 22:15:00,2.28142,2.28218,2.28142,2.28204,128100000.0
2006-06-20 22:16:00,2.28203,2.28215,2.28191,2.28202,132100000.0
2006-06-20 22:17:00,2.28217,2.28217,2.28216,2.28216,13500000.0
2006-06-20 22:18:00,2.28229,2.28233,2.2821,2.2821,9000000.0
2006-06-20 22:19:00,2.28202,2.28221,2.28199,2.28212,41700000.0
2006-06-20 22:20:00,2.2822,2.28225,2.28215,2.28215,19600000.0
2006-06-20 22:21:00,2.28217,2.28217,2.282,2.28212,54000000.0
2006-06-20 22:22:00,2.28216,2.28232,2.28208,2.28217,99500000.0
2006-06-20 22:23:00,2.28212,2.2822,2.2821,2.28215,83900000.0
2006-06-20 22:24:00,2.28217,2.28226,2.28217,2.28217,23000000.0
2006-06-20 22:25:00,2.28223,2.28223,2.28202,2.28212,69900000.0
2006-06-20 22:26:00,2.28215,2.28215,2.28204,2.28204,18300000.0
2006-06-20 22:27:00,2.28207,2.28219,2.28206,2.28215,49100000.0
2006-06-20 22:28:00,2.28223,2.28223,2.28206,2.28214,34000000.0
2006-06-20 22:29:00,2.28205,2.2822,2.28191,2.28191,164300000.0
2006-06-20 22:30:00,2.28181,2.28211,2.2816,2.28167,94600000.0
2006-06-20 22:31:00,2.28162,2.28162,2.28145,2.28152,39800000.0
2006-06-20 22:32:00,2.28163,2.28185,2.2816,2.28167,48700000.0
2006-06-20 22:33:00,2.28164,2.28172,2.28158,2.28158,36500000.0
2006-06-20 22:34:00,2.2815,2.28155,2.28128,2.28131,92200000.0
2006-06-20 22:35:00,2.28137,2.28137,2.2812,2.28124,37000000.0
2006-06-20 22:36:00,2.28129,2.28134,2.28127,2.28134,38600000.0
2006-06-20 22:37:00,2.28141,2.28158,2.28141,2.28149,40500000.0
2006-06-20 22:38:00,2.28161,2.2818,2.28157,2.28169,37300000.0
2006-06-20 22:39:00,2.28159,2.28178,2.28159,2.28168,30700000.0
2006-06-20 22:40:00,2.28161,2.28181,2.28158,2.28164,27700000.0
2006-06-20 22:41:00,2.28155,2.2816,2.2815,2.28152,29800000.0
2006-06-20 22:42:00,2.28148,2.28161,2.28133,2.28148,47500000.0
2006-06-20 22:43:00,2.28151,2.28164,2.28136,2.28138,110500000.0
2006-06-20 22:44:00,2.28136,2.28148,2.28127,2.28144,63200000.0
2006-06-20 22:45:00,2.28143,2.28151,2.28131,2.28131,54300000.0
2006-06-20 22:46:00,2.28138,2.28157,2.28138,2.28145,103300000.0
2006-06-20 22:47:00,2.28151,2.28152,2.28134,2.28152,45100000.0
2006-06-20 22:48:00,2.28146,2.28164,2.28134,2.28135,81000000.0
2006-06-20 22:49:00,2.28135,2.28148,2.28117,2.2813,87300000.0
2006-06-20 22:50:00,2.28123,2.28146,2.28123,2.28146,35599999.0
2006-06-20 22:51:00,2.2814,2.28162,2.2814,2.28162,93800000.0
2006-06-20 22:52:00,2.28163,2.28184,2.28163,2.28184,47900000.0
2006-06-20 22:53:00,2.28183,2.28189,2.28158,2.28164,21500000.0
2006-06-20 22:54:00,2.28155,2.28155,2.28143,2.28154,35400000.0
2006-06-20 22:55:00,2.28142,2.28163,2.28142,2.28151,69799999.0
2006-06-20 22:56:00,2.28152,2.28155,2.28144,2.28152,24600000.0
2006-06-20 22:57:00,2.28148,2.28167,2.28144,2.28167,23500000.0
2006-06-20 22:58:00,2.28147,2.28169,2.28147,2.28166,45900000.0
2006-06-20 22:59:00,2.28163,2.28166,2.28156,2.28158,36600000.0
2006-06-20 23:00:00,2.28155,2.28162,2.28155,2.28162,6200000.0
2006-06-20 23:01:00,2.2817,2.28206,2.28128,2.28191,45000000.0
2006-06-20 23:02:00,2.28189,2.28189,2.28129,2.28139,21400000.0
2006-06-20 23:03:00,2.28125,2.2818,2.28097,2.2818,27600000.0
2006-06-20 23:04:00,2.28151,2.28183,2.2814,2.28175,49700000.0
2006-06-20 23:05:00,2.28203,2.28203,2.28115,2.28115,45200000.0
2006-06-20 23:06:00,2.2819,2.28191,2.281,2.28104,26000000.0
2006-06-20 23:07:00,2.28111,2.28194,2.28097,2.28139,52700000.0
2006-06-20 23:08:00,2.28155,2.28165,2.28103,2.28103,32200000.0
2006-06-20 23:09:00,2.28101,2.28183,2.28089,2.28147,41400000.0
2006-06-20 23:10:00,2.28132,2.28158,2.28083,2.28094,22700000.0
2006-06-20 23:11:00,2.28132,2.28156,2.28096,2.28096,19800000.0
2006-06-20 23:12:00,2.28125,2.28146,2.28099,2.28114,24900000.0
2006-06-20 23:13:00,2.2814,2.28158,2.28062,2.28078,14400000.0
2006-06-20 23:14:00,2.28127,2.28127,2.2802,2.28033,34300000.0
2006-06-20 23:15:00,2.28023,2.28093,2.28017,2.28017,36900000.0
2006-06-20 23:16:00,2.28018,2.28077,2.28006,2.28014,51100000.0
2006-06-20 23:17:00,2.28015,2.28065,2.28015,2.28036,21800000.0
2006-06-20 23:18:00,2.28015,2.28066,2.28015,2.28048,23800000.0
2006-06-20 23:19:00,2.28044,2.28068,2.27995,2.27995,26400000.0
2006-06-20 23:20:00,2.28065,2.28105,2.28018,2.28105,42300000.0
2006-06-20 23:21:00,2.28096,2.28096,2.28033,2.28033,35500000.0
2006-06-20 23:22:00,2.28097,2.28107,2.28043,2.28057,32300000.0
2006-06-20 23:23:00,2.28063,2.28131,2.28062,2.28124,41500000.0
2006-06-20 23:24:00,2.28139,2.28147,2.28057,2.2808,28900000.0
2006-06-20 23:25:00,2.2811,2.28127,2.28087,2.28093,34300000.0
2006-06-20 23:26:00,2.28093,2.28128,2.28093,2.28106,35600000.0
2006-06-20 23:27:00,2.281,2.28137,2.28094,2.28098,33500000.0
2006-06-20 23:28:00,2.2812,2.28176,2.28062,2.28062,34200000.0
2006-06-20 23:29:00,2.28152,2.28152,2.28133,2.28141,34300000.0
2006-06-20 23:30:00,2.28142,2.28148,2.28131,2.28148,27100000.0
2006-06-20 23:31:00,2.28143,2.28151,2.28141,2.28141,16300000.0
2006-06-20 23:32:00,2.28149,2.28154,2.28146,2.28148,26800000.0
2006-06-20 23:33:00,2.2814,2.28148,2.28135,2.28138,36000000.0
2006-06-20 23:34:00,2.28146,2.28163,2.28142,2.28158,44900000.0
2006-06-20 23:35:00,2.28155,2.28175,2.2815,2.28158,52000000.0
2006-06-20 23:36:00,2.28156,2.28161,2.28156,2.28161,11200000.0
2006-06-20 23:37:00,2.2814,2.28155,2.2814,2.28142,32700000.0
2006-06-20 23:38:00,2.2815,2.28163,2.28142,2.28155,24600000.0
2006-06-20 23:39:00,2.28151,2.28182,2.28151,2.28166,29000000.0
2006-06-20 23:40:00,2.28172,2.28184,2.28158,2.28158,28400000.0
2006-06-20 23:41:00,2.28154,2.28161,2.28137,2.28137,31100000.0
2006-06-20 23:42:00,2.28146,2.28157,2.28142,2.28157,19700000.0
2006-06-20 23:43:00,2.28167,2.28187,2.28167,2.28174,21500000.0
2006-06-20 23:44:00,2.28195,2.28195,2.28163,2.28169,32300000.0
2006-06-20 23:45:00,2.28165,2.28188,2.28165,2.28178,30200000.0
2006-06-20 23:46:00,2.28179,2.28198,2.28178,2.28198,35000000.0
2006-06-20 23:47:00,2.2819,2.28202,2.2819,2.28202,9400000.0
2006-06-20 23:48:00,2.28188,2.28195,2.28182,2.28195,30900000.0
2006-06-20 23:49:00,2.28185,2.28185,2.28185,2.28185,2400000.0
2006-06-20 23:50:00,2.282,2.282,2.28185,2.28185,25500000.0
2006-06-20 23:51:00,2.28195,2.282,2.28185,2.28185,30400000.0
2006-06-20 23:52:00,2.28185,2.28202,2.28182,2.28192,36200000.0
2006-06-20 23:53:00,2.28183,2.28195,2.28182,2.28183,37600000.0
2006-06-20 23:54:00,2.28195,2.282,2.28187,2.28195,35900000.0
2006-06-20 23:55:00,2.2819,2.28205,2.28183,2.28183,17600000.0
2006-06-20 23:56:00,2.28195,2.28195,2.28183,2.28183,38400000.0
2006-06-20 23:57:00,2.28185,2.28197,2.28185,2.28197,6400000.0
2006-06-20 23:58:00,2.28198,2.28198,2.2819,2.28198,14700000.0
2006-06-20 23:59:00,2.28187,2.282,2.28182,2.282,26400000.0
2006-06-21 00:00:00,2.28185,2.28197,2.28185,2.2819,19700000.0
2006-06-21 00:01:00,2.28182,2.28195,2.28182,2.28185,25000000.0
2006-06-21 00:02:00,2.28183,2.28192,2.28182,2.28185,22600000.0
2006-06-21 00:03:00,2.28198,2.28198,2.28185,2.28185,5500000.0
2006-06-21 00:04:00,2.28195,2.28195,2.28185,2.28192,10700000.0
2006-06-21 00:05:00,2.28183,2.28195,2.2818,2.28195,41100000.0
2006-06-21 00:06:00,2.28195,2.28195,2.28182,2.28195,10300000.0
2006-06-21 00:07:00,2.28205,2.28205,2.28185,2.28195,21000000.0
2006-06-21 00:08:00,2.28202,2.28202,2.2818,2.2818,42900000.0
2006-06-21 00:09:00,2.28205,2.28205,2.28195,2.28195,27899999.0
2006-06-21 00:10:00,2.28182,2.28182,2.28182,2.28182,4000000.0
2006-06-21 00:11:00,2.28185,2.2819,2.28185,2.2819,6400000.0
2006-06-21 00:12:00,2.28195,2.282,2.28182,2.28185,31200000.0
2006-06-21 00:13:00,2.28185,2.2819,2.2818,2.28187,13600000.0
2006-06-21 00:14:00,2.28187,2.28187,2.2818,2.28182,20600000.0
2006-06-21 00:15:00,2.28177,2.2819,2.28177,2.2819,3500000.0
2006-06-21 00:16:00,2.28197,2.28198,2.28182,2.2819,34000000.0
2006-06-21 00:17:00,2.28183,2.28205,2.28177,2.28183,51600000.0
2006-06-21 00:18:00,2.28185,2.28187,2.2818,2.28185,21600000.0
2006-06-21 00:19:00,2.282,2.282,2.28183,2.28185,19900000.0
2006-06-21 00:20:00,2.28185,2.28185,2.28185,2.28185,4800000.0
2006-06-21 00:21:00,2.28185,2.2819,2.28185,2.2819,7600000.0
2006-06-21 00:22:00,2.28185,2.2819,2.28185,2.2819,9600000.0
2006-06-21 00:23:00,2.28185,2.28192,2.2818,2.28185,57200000.0
2006-06-21 00:24:00,2.28205,2.28205,2.28182,2.2819,26500000.0
2006-06-21 00:25:00,2.28192,2.28195,2.28185,2.28195,20000000.0
2006-06-21 00:26:00,2.28188,2.28198,2.2818,2.2819,58100000.0
2006-06-21 00:27:00,2.28182,2.28195,2.28182,2.28192,33800000.0
2006-06-21 00:28:00,2.28193,2.28193,2.2818,2.2818,6400000.0
2006-06-21 00:29:00,2.28188,2.28188,2.28183,2.28183,8800000.0
2006-06-21 00:30:00,2.2819,2.2819,2.28185,2.28185,15400000.0
2006-06-21 00:31:00,2.28185,2.28195,2.28185,2.28195,37000000.0
2006-06-21 00:32:00,2.2819,2.282,2.28185,2.28192,60600000.0
2006-06-21 00:33:00,2.2819,2.28192,2.28185,2.28188,12600000.0
2006-06-21 00:34:00,2.28185,2.28205,2.28185,2.28185,22200000.0
2006-06-21 00:35:00,2.2819,2.28207,2.28185,2.28195,34100000.0
2006-06-21 00:36:00,2.28192,2.28195,2.28192,2.28195,6500000.0
2006-06-21 00:37:00,2.282,2.282,2.28187,2.28187,23000000.0
2006-06-21 00:38:00,2.28197,2.282,2.28185,2.282,41900000.0
2006-06-21 00:39:00,2.282,2.28205,2.28183,2.2819,30200000.0
2006-06-21 00:40:00,2.28195,2.28195,2.28182,2.28182,21700000.0
2006-06-21 00:41:00,2.28205,2.28205,2.28175,2.28185,59999998.0
2006-06-21 00:42:00,2.28195,2.28205,2.28185,2.28185,41700000.0
2006-06-21 00:43:00,2.28205,2.28205,2.2818,2.2819,31500000.0
2006-06-21 00:44:00,2.28185,2.28195,2.28182,2.28195,51100001.0
2006-06-21 00:45:00,2.2819,2.282,2.28185,2.28195,14400000.0
2006-06-21 00:46:00,2.28177,2.28202,2.28177,2.2818,53800000.0
2006-06-21 00:47:00,2.28185,2.282,2.28185,2.28187,30200000.0
2006-06-21 00:48:00,2.2819,2.28195,2.2818,2.28195,22900000.0
2006-06-21 00:49:00,2.28195,2.28202,2.28177,2.2818,34400000.0
2006-06-21 00:50:00,2.28185,2.2819,2.28185,2.2819,11600000.0
2006-06-21 00:51:00,2.2819,2.282,2.2818,2.282,34000000.0
2006-06-21 00:52:00,2.28187,2.28195,2.2818,2.28185,14600000.0
2006-06-21 00:53:00,2.2818,2.28195,2.2818,2.28185,55600001.0
2006-06-21 00:54:00,2.2819,2.282,2.2819,2.282,28300000.0
2006-06-21 00:55:00,2.28185,2.28205,2.28185,2.28187,32200000.0
2006-06-21 00:56:00,2.28185,2.28197,2.28175,2.28185,23300000.0
2006-06-21 00:57:00,2.2819,2.28203,2.28185,2.28203,39900001.0
2006-06-21 00:58:00,2.28185,2.282,2.2818,2.28183,15600000.0
2006-06-21 00:59:00,2.28183,2.282,2.28182,2.282,23800000.0
2006-06-21 01:00:00,2.28195,2.28195,2.2818,2.28195,62100000.0
2006-06-21 01:01:00,2.28204,2.28222,2.28203,2.28222,47900000.0
2006-06-21 01:02:00,2.2822,2.28241,2.2821,2.28215,59000000.0
2006-06-21 01:03:00,2.28211,2.28211,2.28179,2.28189,38600000.0
2006-06-21 01:04:00,2.28198,2.28198,2.28183,2.28183,21600000.0
2006-06-21 01:05:00,2.28203,2.28205,2.28193,2.282,24000000.0
2006-06-21 01:06:00,2.28194,2.28194,2.2818,2.28181,23500000.0
2006-06-21 01:07:00,2.28157,2.28181,2.28141,2.28181,33800000.0
2006-06-21 01:08:00,2.28179,2.28182,2.28169,2.28169,27400000.0
2006-06-21 01:09:00,2.28183,2.28234,2.28183,2.28205,36800000.0
2006-06-21 01:10:00,2.2823,2.28252,2.28228,2.28239,39400000.0
2006-06-21 01:11:00,2.2823,2.28238,2.28228,2.28228,10600000.0
2006-06-21 01:12:00,2.28225,2.28252,2.28223,2.28247,35900000.0
2006-06-21 01:13:00,2.28235,2.28246,2.2823,2.28246,23700000.0
2006-06-21 01:14:00,2.28246,2.283,2.28246,2.28292,27600000.0
2006-06-21 01:15:00,2.28299,2.28304,2.28266,2.28282,34200000.0
2006-06-21 01:16:00,2.28282,2.28282,2.28236,2.28236,21400000.0
2006-06-21 01:17:00,2.28236,2.28267,2.28233,2.28256,19800000.0
2006-06-21 01:18:00,2.28258,2.28269,2.28245,2.28258,35100000.0
2006-06-21 01:19:00,2.28253,2.28276,2.28238,2.28262,58400000.0
2006-06-21 01:20:00,2.28243,2.28262,2.28237,2.28253,43600000.0
2006-06-21 01:21:00,2.28245,2.28245,2.28236,2.28244,15100000.0
2006-06-21 01:22:00,2.28238,2.28258,2.28233,2.28241,32200000.0
2006-06-21 01:23:00,2.28239,2.28251,2.28231,2.28239,36900000.0
2006-06-21 01:24:00,2.28249,2.28249,2.28246,2.28246,5200000.0
2006-06-21 01:25:00,2.28239,2.2826,2.28233,2.28241,59800000.0
2006-06-21 01:26:00,2.28237,2.28248,2.28212,2.28218,45600000.0
2006-06-21 01:27:00,2.28224,2.28252,2.28214,2.28223,40900000.0
2006-06-21 01:28:00,2.28211,2.28236,2.28211,2.28236,13400000.0
2006-06-21 01:29:00,2.28242,2.28242,2.282,2.282,17200000.0
2006-06-21 01:30:00,2.28193,2.28223,2.28193,2.28223,34400000.0
2006-06-21 01:31:00,2.2822,2.28229,2.28186,2.28224,57500000.0
2006-06-21 01:32:00,2.28226,2.28226,2.28205,2.28209,29900000.0
2006-06-21 01:33:00,2.28211,2.28249,2.28211,2.28249,31600000.0
2006-06-21 01:34:00,2.28249,2.28261,2.28234,2.28234,41200000.0
2006-06-21 01:35:00,2.28241,2.28255,2.28241,2.28254,15100000.0
2006-06-21 01:36:00,2.28253,2.28269,2.28243,2.28243,28000000.0
2006-06-21 01:37:00,2.28231,2.2826,2.28229,2.28233,20500000.0
2006-06-21 01:38:00,2.28235,2.28255,2.28224,2.28238,48300000.0
2006-06-21 01:39:00,2.28239,2.2826,2.28219,2.28219,31800000.0
2006-06-21 01:40:00,2.28236,2.28246,2.28231,2.28237,17400000.0
2006-06-21 01:41:00,2.28243,2.28253,2.28233,2.28253,55200000.0
2006-06-21 01:42:00,2.2825,2.28263,2.28242,2.28255,37400000.0
2006-06-21 01:43:00,2.28245,2.28255,2.28245,2.28245,19200000.0
2006-06-21 01:44:00,2.28269,2.28294,2.28269,2.28278,28800000.0
2006-06-21 01:45:00,2.28264,2.28264,2.28224,2.28224,28400000.0
2006-06-21 01:46:00,2.28218,2.28251,2.28218,2.28235,24600000.0
2006-06-21 01:47:00,2.28244,2.28261,2.28243,2.28254,14400000.0
2006-06-21 01:48:00,2.28269,2.28273,2.2824,2.28249,35500000.0
2006-06-21 01:49:00,2.28254,2.28256,2.28244,2.28244,25700000.0
2006-06-21 01:50:00,2.2824,2.28261,2.28218,2.28226,24800000.0
2006-06-21 01:51:00,2.28232,2.28232,2.28203,2.28204,35800000.0
2006-06-21 01:52:00,2.28198,2.28223,2.28198,2.28209,59700000.0
2006-06-21 01:53:00,2.28214,2.28229,2.28214,2.28229,13800000.0
2006-06-21 01:54:00,2.28217,2.28217,2.28199,2.28208,15200000.0
2006-06-21 01:55:00,2.28229,2.28244,2.28225,2.28225,31000000.0
2006-06-21 01:56:00,2.28222,2.28229,2.28219,2.28219,30300000.0
2006-06-21 01:57:00,2.28232,2.28232,2.28208,2.28226,41900000.0
2006-06-21 01:58:00,2.28231,2.28231,2.28221,2.28223,26700000.0
2006-06-21 01:59:00,2.2823,2.28245,2.2823,2.28233,37900000.0
2006-06-21 02:00:00,2.28239,2.28251,2.28239,2.28251,15800000.0
2006-06-21 02:01:00,2.28229,2.28261,2.28229,2.28241,43599999.0
2006-06-21 02:02:00,2.28235,2.28249,2.28231,2.28249,41600000.0
2006-06-21 02:03:00,2.2825,2.2825,2.28222,2.2823,29100000.0
2006-06-21 02:04:00,2.28243,2.28254,2.28243,2.28254,7900000.0
2006-06-21 02:05:00,2.28252,2.28256,2.28221,2.28256,46800000.0
2006-06-21 02:06:00,2.2823,2.28259,2.28218,2.28251,20400000.0
2006-06-21 02:07:00,2.28241,2.28248,2.28226,2.28248,39100000.0
2006-06-21 02:08:00,2.28238,2.28263,2.28235,2.28263,67900000.0
2006-06-21 02:09:00,2.28256,2.28271,2.28239,2.28266,20600000.0
2006-06-21 02:10:00,2.28274,2.28274,2.2825,2.28263,36900000.0
2006-06-21 02:11:00,2.28258,2.28279,2.28258,2.28275,27200000.0
2006-06-21 02:12:00,2.28277,2.28282,2.28253,2.28282,28200000.0
2006-06-21 02:13:00,2.28263,2.28284,2.2825,2.2825,39500000.0
2006-06-21 02:14:00,2.28241,2.28241,2.28236,2.28236,27900000.0
2006-06-21 02:15:00,2.28251,2.28251,2.28227,2.28228,17200000.0
2006-06-21 02:16:00,2.28224,2.28232,2.28213,2.28213,16800000.0
2006-06-21 02:17:00,2.28217,2.28233,2.28217,2.2823,28000000.0
2006-06-21 02:18:00,2.28223,2.28225,2.28203,2.28205,50800000.0
2006-06-21 02:19:00,2.2819,2.28213,2.2819,2.282,31700000.0
2006-06-21 02:20:00,2.28202,2.28219,2.28201,2.28219,23600000.0
2006-06-21 02:21:00,2.28218,2.28218,2.28197,2.28197,17800000.0
2006-06-21 02:22:00,2.28215,2.28228,2.28206,2.28228,33100000.0
2006-06-21 02:23:00,2.28229,2.2825,2.28229,2.28233,49600000.0
2006-06-21 02:24:00,2.2824,2.2824,2.2824,2.2824,2200000.0
2006-06-21 02:25:00,2.28248,2.28253,2.28232,2.28253,32300000.0
2006-06-21 02:26:00,2.2826,2.28292,2.28251,2.28292,20300000.0
2006-06-21 02:27:00,2.28277,2.28279,2.28264,2.28279,29700000.0
2006-06-21 02:28:00,2.28291,2.28311,2.28289,2.28294,33100000.0
2006-06-21 02:29:00,2.28292,2.28307,2.2828,2.2828,31200000.0
2006-06-21 02:30:00,2.28287,2.28301,2.28282,2.28282,31200000.0
2006-06-21 02:31:00,2.28285,2.28302,2.28282,2.28302,44700000.0
2006-06-21 02:32:00,2.28292,2.28303,2.28275,2.28289,31800000.0
2006-06-21 02:33:00,2.28293,2.28296,2.28285,2.28286,21000000.0
2006-06-21 02:34:00,2.28283,2.28287,2.28269,2.28274,34200000.0
2006-06-21 02:35:00,2.28288,2.28314,2.28288,2.28295,26700000.0
2006-06-21 02:36:00,2.28329,2.28329,2.28293,2.28293,36400000.0
2006-06-21 02:37:00,2.28293,2.28303,2.2827,2.2827,26300000.0
2006-06-21 02:38:00,2.28266,2.2828,2.28259,2.28259,43800000.0
2006-06-21 02:39:00,2.28268,2.28268,2.28262,2.28262,9500000.0
2006-06-21 02:40:00,2.28241,2.28261,2.28236,2.28261,13300000.0
2006-06-21 02:41:00,2.28259,2.28259,2.28245,2.28245,32100000.0
2006-06-21 02:42:00,2.28237,2.28258,2.28237,2.28247,23100000.0
2006-06-21 02:43:00,2.2826,2.28276,2.28241,2.28241,9300000.0
2006-06-21 02:44:00,2.28252,2.28252,2.28251,2.28251,4800000.0
2006-06-21 02:45:00,2.28244,2.28251,2.28227,2.28227,11200000.0
2006-06-21 02:46:00,2.28233,2.28233,2.28214,2.28224,16500000.0
2006-06-21 02:47:00,2.28233,2.28261,2.28227,2.28261,17400000.0
2006-06-21 02:48:00,2.28268,2.28268,2.28258,2.28268,32200000.0
2006-06-21 02:49:00,2.28277,2.28277,2.28273,2.28273,8300000.0
2006-06-21 02:50:00,2.28268,2.28268,2.28256,2.28256,30600000.0
2006-06-21 02:51:00,2.28253,2.28275,2.28243,2.28275,26600000.0
2006-06-21 02:52:00,2.28266,2.28266,2.28242,2.28261,41100000.0
2006-06-21 02:53:00,2.28267,2.28267,2.28238,2.28245,27400000.0
2006-06-21 02:54:00,2.28248,2.28278,2.28236,2.28278,22700000.0
2006-06-21 02:55:00,2.28275,2.28278,2.2826,2.28263,28700001.0
2006-06-21 02:56:00,2.28268,2.28277,2.28255,2.28265,31600000.0
2006-06-21 02:57:00,2.28265,2.2827,2.28252,2.28252,42300000.0
2006-06-21 02:58:00,2.28257,2.2827,2.28257,2.28265,34800000.0
2006-06-21 02:59:00,2.28277,2.28277,2.28256,2.28262,21900000.0
2006-06-21 03:00:00,2.28258,2.28277,2.28257,2.28266,19600000.0
2006-06-21 03:01:00,2.28274,2.28295,2.28274,2.28284,25500000.0
2006-06-21 03:02:00,2.28262,2.28262,2.28239,2.2824,12000000.0
2006-06-21 03:03:00,2.28232,2.28278,2.28232,2.28266,28100000.0
2006-06-21 03:04:00,2.28267,2.28282,2.28248,2.28282,27100000.0
2006-06-21 03:05:00,2.28268,2.28284,2.28251,2.28251,27600000.0
2006-06-21 03:06:00,2.28243,2.28251,2.28235,2.28237,39900000.0
2006-06-21 03:07:00,2.28237,2.28237,2.2822,2.28225,37599999.0
2006-06-21 03:08:00,2.28227,2.28233,2.28205,2.2823,38700000.0
2006-06-21 03:09:00,2.28214,2.28235,2.28212,2.2823,24100000.0
2006-06-21 03:10:00,2.28228,2.2826,2.2822,2.2822,52000000.0
2006-06-21 03:11:00,2.28207,2.28223,2.28207,2.28213,64099999.0
2006-06-21 03:12:00,2.28209,2.28223,2.28205,2.28205,32300000.0
2006-06-21 03:13:00,2.28203,2.28218,2.28194,2.28218,35800000.0
2006-06-21 03:14:00,2.28218,2.28218,2.28205,2.28212,18200000.0
2006-06-21 03:15:00,2.28206,2.28206,2.28172,2.28172,42600001.0
2006-06-21 03:16:00,2.28172,2.28184,2.28166,2.28168,34800000.0
2006-06-21 03:17:00,2.28158,2.28185,2.28158,2.28185,20700000.0
2006-06-21 03:18:00,2.28171,2.28183,2.28157,2.28161,32800000.0
2006-06-21 03:19:00,2.28144,2.28179,2.28138,2.2815,50700000.0
2006-06-21 03:20:00,2.28153,2.28153,2.28108,2.28118,37800000.0
2006-06-21 03:21:00,2.28109,2.28121,2.28101,2.28106,65600000.0
2006-06-21 03:22:00,2.28121,2.28151,2.28121,2.2815,29200000.0
2006-06-21 03:23:00,2.28136,2.28155,2.28136,2.28151,36800000.0
2006-06-21 03:24:00,2.28162,2.28162,2.28145,2.28148,19800000.0
2006-06-21 03:25:00,2.28147,2.28165,2.28138,2.28163,45200000.0
2006-06-21 03:26:00,2.28133,2.28147,2.28128,2.28143,41600000.0
2006-06-21 03:27:00,2.28143,2.28151,2.28138,2.28144,44700000.0
2006-06-21 03:28:00,2.28151,2.28151,2.28128,2.28137,26000000.0
2006-06-21 03:29:00,2.28146,2.28186,2.28146,2.2816,57500000.0
2006-06-21 03:30:00,2.28163,2.28163,2.28148,2.28148,21900000.0
2006-06-21 03:31:00,2.28167,2.28167,2.28122,2.28122,28100000.0
2006-06-21 03:32:00,2.28111,2.28143,2.28108,2.28131,31500000.0
2006-06-21 03:33:00,2.28138,2.28138,2.281,2.281,24200000.0
2006-06-21 03:34:00,2.28083,2.28133,2.28083,2.28127,30400000.0
2006-06-21 03:35:00,2.28105,2.28105,2.28057,2.28063,18900000.0
2006-06-21 03:36:00,2.28067,2.28096,2.28059,2.28076,38300000.0
2006-06-21 03:37:00,2.28082,2.28102,2.28074,2.2808,34500000.0
2006-06-21 03:38:00,2.28072,2.28092,2.28053,2.28064,41700000.0
2006-06-21 03:39:00,2.2805,2.28079,2.2805,2.28076,23100000.0
2006-06-21 03:40:00,2.28082,2.28095,2.2807,2.28072,44500000.0
2006-06-21 03:41:00,2.28069,2.28069,2.28049,2.28055,51100000.0
2006-06-21 03:42:00,2.28062,2.28066,2.28045,2.28054,42800000.0
2006-06-21 03:43:00,2.28049,2.28052,2.28039,2.28043,44200000.0
2006-06-21 03:44:00,2.28031,2.28079,2.28031,2.28065,68900000.0
2006-06-21 03:45:00,2.28057,2.28075,2.28057,2.28075,26900000.0
2006-06-21 03:46:00,2.28086,2.28115,2.28066,2.2808,26200000.0
2006-06-21 03:47:00,2.28073,2.28075,2.28048,2.28048,27900000.0
2006-06-21 03:48:00,2.28049,2.28051,2.28043,2.28043,8600000.0
2006-06-21 03:49:00,2.28037,2.28047,2.28036,2.28036,15800000.0
2006-06-21 03:50:00,2.2804,2.28045,2.28035,2.28038,25600000.0
2006-06-21 03:51:00,2.28055,2.28055,2.28035,2.2804,42400000.0
2006-06-21 03:52:00,2.28049,2.28057,2.28028,2.28033,19100000.0
2006-06-21 03:53:00,2.28039,2.2806,2.28039,2.2806,30100000.0
2006-06-21 03:54:00,2.2807,2.28084,2.28064,2.28075,32000000.0
2006-06-21 03:55:00,2.28082,2.28088,2.28053,2.28053,30200000.0
2006-06-21 03:56:00,2.28053,2.28069,2.28039,2.28069,36400000.0
2006-06-21 03:57:00,2.28067,2.28076,2.2805,2.28056,35600000.0
2006-06-21 03:58:00,2.28055,2.2807,2.28048,2.2807,25100000.0
2006-06-21 03:59:00,2.28075,2.28085,2.28075,2.28085,18400000.0
2006-06-21 04:00:00,2.28078,2.28083,2.28055,2.28055,16300000.0
2006-06-21 04:01:00,2.28038,2.28052,2.28033,2.28033,9500000.0
2006-06-21 04:02:00,2.28042,2.28064,2.28042,2.28058,21000000.0
2006-06-21 04:03:00,2.28063,2.28063,2.28043,2.28057,28800000.0
2006-06-21 04:04:00,2.28052,2.28054,2.28043,2.28043,24100000.0
2006-06-21 04:05:00,2.2803,2.28048,2.28013,2.28048,35000000.0
2006-06-21 04:06:00,2.2806,2.28063,2.2804,2.28055,36800000.0
2006-06-21 04:07:00,2.28061,2.28061,2.28033,2.28044,27100000.0
2006-06-21 04:08:00,2.28059,2.28059,2.28022,2.28039,39900000.0
2006-06-21 04:09:00,2.28043,2.28067,2.28037,2.28044,39000000.0
2006-06-21 04:10:00,2.28056,2.28095,2.2805,2.2805,28700000.0
2006-06-21 04:11:00,2.2805,2.28067,2.28047,2.28067,28600000.0
2006-06-21 04:12:00,2.28053,2.28066,2.28027,2.28062,29500000.0
2006-06-21 04:13:00,2.28047,2.28057,2.28041,2.28055,20800000.0
2006-06-21 04:14:00,2.28059,2.28076,2.28045,2.28063,43400000.0
2006-06-21 04:15:00,2.28061,2.28088,2.28061,2.28075,57100000.0
2006-06-21 04:16:00,2.28084,2.28084,2.28056,2.28067,41900000.0
2006-06-21 04:17:00,2.2809,2.2809,2.28062,2.28065,12400000.0
2006-06-21 04:18:00,2.28037,2.28052,2.28033,2.2804,39600000.0
2006-06-21 04:19:00,2.28021,2.28036,2.28012,2.28028,49000000.0
2006-06-21 04:20:00,2.28018,2.28018,2.27986,2.2799,34900000.0
2006-06-21 04:21:00,2.27989,2.28013,2.27976,2.28013,24600000.0
2006-06-21 04:22:00,2.28016,2.2802,2.27998,2.28014,25000000.0
2006-06-21 04:23:00,2.28023,2.28029,2.28023,2.28029,7400000.0
2006-06-21 04:24:00,2.28031,2.28051,2.2802,2.28028,64500000.0
2006-06-21 04:25:00,2.28033,2.28049,2.28006,2.28036,63799999.0
2006-06-21 04:26:00,2.28062,2.28072,2.28049,2.2806,45900000.0
2006-06-21 04:27:00,2.28058,2.28064,2.28051,2.28062,32800000.0
2006-06-21 04:28:00,2.28088,2.28088,2.2807,2.28078,15900000.0
2006-06-21 04:29:00,2.28081,2.28081,2.28043,2.28047,25400000.0
2006-06-21 04:30:00,2.28057,2.28076,2.28053,2.28053,52900000.0
2006-06-21 04:31:00,2.28042,2.28056,2.28038,2.28038,19400000.0
2006-06-21 04:32:00,2.28029,2.28047,2.28029,2.28047,25100000.0
2006-06-21 04:33:00,2.28027,2.28027,2.27977,2.27986,22000000.0
2006-06-21 04:34:00,2.27986,2.28035,2.27986,2.28034,31000000.0
2006-06-21 04:35:00,2.28046,2.28046,2.28016,2.28031,37100000.0
2006-06-21 04:36:00,2.28025,2.28025,2.28002,2.28002,30100000.0
2006-06-21 04:37:00,2.27999,2.28035,2.27999,2.28006,24900000.0
2006-06-21 04:38:00,2.27999,2.28019,2.27997,2.28019,24100000.0
2006-06-21 04:39:00,2.28049,2.28075,2.28036,2.28055,36700000.0
2006-06-21 04:40:00,2.28033,2.28057,2.28028,2.28057,43800000.0
2006-06-21 04:41:00,2.28028,2.2803,2.2802,2.28021,26100000.0
2006-06-21 04:42:00,2.28033,2.28049,2.28026,2.28026,12100000.0
2006-06-21 04:43:00,2.28038,2.28053,2.28016,2.28025,35000000.0
2006-06-21 04:44:00,2.28037,2.28037,2.28018,2.28028,25600000.0
2006-06-21 04:45:00,2.28011,2.2804,2.28004,2.2804,32100000.0
2006-06-21 04:46:00,2.28048,2.28054,2.28043,2.28043,39200000.0
2006-06-21 04:47:00,2.2803,2.2803,2.28017,2.28017,28000000.0
2006-06-21 04:48:00,2.28008,2.28058,2.28001,2.28005,50100000.0
2006-06-21 04:49:00,2.28029,2.28029,2.28004,2.28004,30200000.0
2006-06-21 04:50:00,2.28007,2.28035,2.28007,2.28025,28200000.0
2006-06-21 04:51:00,2.27997,2.28033,2.27997,2.28024,46200000.0
2006-06-21 04:52:00,2.28028,2.28028,2.28004,2.28004,21000000.0
2006-06-21 04:53:00,2.28006,2.28061,2.27998,2.28061,24900000.0
2006-06-21 04:54:00,2.28083,2.28091,2.28066,2.28066,25500000.0
2006-06-21 04:55:00,2.2808,2.28136,2.2808,2.28136,43700000.0
2006-06-21 04:56:00,2.28124,2.28124,2.28079,2.28106,51300000.0
2006-06-21 04:57:00,2.28108,2.28108,2.28082,2.28084,31300000.0
2006-06-21 04:58:00,2.28076,2.2809,2.28069,2.28087,51000000.0
2006-06-21 04:59:00,2.2808,2.28098,2.28069,2.28069,24200000.0
2006-06-21 05:00:00,2.28042,2.28042,2.28002,2.28002,4500000.0
2006-06-21 05:01:00,2.2799,2.27999,2.27988,2.27992,40700000.0
2006-06-21 05:02:00,2.2798,2.2798,2.27961,2.27972,40100000.0
2006-06-21 05:03:00,2.27966,2.27999,2.27966,2.27995,27500000.0
2006-06-21 05:04:00,2.27971,2.27971,2.27942,2.27958,19200000.0
2006-06-21 05:05:00,2.27954,2.27964,2.27949,2.27949,37400000.0
2006-06-21 05:06:00,2.27955,2.27984,2.27952,2.27952,40800000.0
2006-06-21 05:07:00,2.27955,2.27965,2.27955,2.27957,34600000.0
2006-06-21 05:08:00,2.27964,2.2801,2.27958,2.27975,26700000.0
2006-06-21 05:09:00,2.27969,2.27979,2.27957,2.27957,21600000.0
2006-06-21 05:10:00,2.2795,2.27969,2.27945,2.27965,51100000.0
2006-06-21 05:11:00,2.27971,2.27971,2.27945,2.27968,46900000.0
2006-06-21 05:12:00,2.27954,2.27962,2.27954,2.27962,5600000.0
2006-06-21 05:13:00,2.27961,2.27979,2.27959,2.27979,35200000.0
2006-06-21 05:14:00,2.2798,2.27996,2.27973,2.27986,28900000.0
2006-06-21 05:15:00,2.28002,2.28013,2.28002,2.28013,8800000.0
2006-06-21 05:16:00,2.27993,2.28008,2.27985,2.27985,53900000.0
2006-06-21 05:17:00,2.27981,2.27996,2.27965,2.27965,28700000.0
2006-06-21 05:18:00,2.2797,2.28009,2.2797,2.28003,45800000.0
2006-06-21 05:19:00,2.28024,2.28058,2.28006,2.28058,59600000.0
2006-06-21 05:20:00,2.28042,2.28051,2.28022,2.28025,39500000.0
2006-06-21 05:21:00,2.28,2.28,2.27976,2.27976,29900000.0
2006-06-21 05:22:00,2.27948,2.27948,2.27917,2.27922,24800000.0
2006-06-21 05:23:00,2.27914,2.27969,2.27914,2.27965,27200000.0
2006-06-21 05:24:00,2.27961,2.2797,2.27955,2.27958,35400000.0
2006-06-21 05:25:00,2.27963,2.27971,2.27949,2.27949,23200000.0
2006-06-21 05:26:00,2.27954,2.27964,2.2795,2.27962,30800000.0
2006-06-21 05:27:00,2.2796,2.27994,2.2796,2.27994,16500000.0
2006-06-21 05:28:00,2.27997,2.28005,2.27986,2.27986,42500000.0
2006-06-21 05:29:00,2.28006,2.28006,2.28001,2.28001,5600000.0
2006-06-21 05:30:00,2.28025,2.2803,2.28009,2.28015,38000000.0
2006-06-21 05:31:00,2.27994,2.28012,2.27994,2.28007,19000000.0
2006-06-21 05:32:00,2.28008,2.28022,2.28002,2.28008,27600000.0
2006-06-21 05:33:00,2.28016,2.2802,2.28006,2.2802,20600000.0
2006-06-21 05:34:00,2.28011,2.28023,2.28008,2.28008,32500000.0
2006-06-21 05:35:00,2.28012,2.28022,2.28012,2.28022,18000000.0
2006-06-21 05:36:00,2.28002,2.28028,2.27999,2.28018,27700000.0
2006-06-21 05:37:00,2.28021,2.28025,2.28012,2.28025,33800000.0
2006-06-21 05:38:00,2.28015,2.2802,2.2801,2.2802,31599999.0
2006-06-21 05:39:00,2.28015,2.28029,2.28009,2.28009,38600000.0
2006-06-21 05:40:00,2.27983,2.28013,2.27983,2.27991,18200000.0
2006-06-21 05:41:00,2.28005,2.28024,2.28005,2.28012,23300000.0
2006-06-21 05:42:00,2.28001,2.28012,2.27987,2.27989,46800000.0
2006-06-21 05:43:00,2.27982,2.27982,2.2796,2.27966,18400000.0
2006-06-21 05:44:00,2.27966,2.27997,2.27966,2.27981,26700000.0
2006-06-21 05:45:00,2.27972,2.27972,2.2796,2.27971,24300000.0
2006-06-21 05:46:00,2.27978,2.28035,2.27971,2.28033,24600000.0
2006-06-21 05:47:00,2.2803,2.28045,2.2803,2.2804,23200000.0
2006-06-21 05:48:00,2.28042,2.28042,2.28012,2.28018,48700000.0
2006-06-21 05:49:00,2.2801,2.28019,2.27994,2.27994,29600000.0
2006-06-21 05:50:00,2.27991,2.28015,2.27991,2.28015,28400000.0
2006-06-21 05:51:00,2.28015,2.28029,2.28011,2.28025,32400000.0
2006-06-21 05:52:00,2.28015,2.28015,2.28015,2.28015,7200000.0
2006-06-21 05:53:00,2.28005,2.2802,2.28005,2.28012,40300000.0
2006-06-21 05:54:00,2.28003,2.28012,2.28003,2.2801,22800000.0
2006-06-21 05:55:00,2.2802,2.28028,2.28013,2.28028,25700000.0
2006-06-21 05:56:00,2.28025,2.28025,2.28011,2.28022,25700000.0
2006-06-21 05:57:00,2.28015,2.2803,2.27994,2.2803,33400000.0
2006-06-21 05:58:00,2.28038,2.28073,2.28038,2.28051,33100000.0
2006-06-21 05:59:00,2.28048,2.28049,2.28028,2.28049,19000000.0
2006-06-21 06:00:00,2.28048,2.28064,2.28045,2.28058,26800000.0
2006-06-21 06:01:00,2.28053,2.28069,2.2805,2.28069,20000000.0
2006-06-21 06:02:00,2.28028,2.28046,2.28023,2.28046,26100000.0
2006-06-21 06:03:00,2.28042,2.28066,2.28031,2.28064,27400000.0
2006-06-21 06:04:00,2.28043,2.28046,2.28033,2.28038,30000000.0
2006-06-21 06:05:00,2.28028,2.28038,2.28026,2.28038,10200000.0
2006-06-21 06:06:00,2.28036,2.28037,2.28009,2.28028,54800000.0
2006-06-21 06:07:00,2.28031,2.28048,2.28031,2.28032,41100000.0
2006-06-21 06:08:00,2.2804,2.28042,2.28015,2.28028,33800000.0
2006-06-21 06:09:00,2.28027,2.28031,2.28002,2.28011,26800000.0
2006-06-21 06:10:00,2.28005,2.28022,2.28001,2.2801,29700000.0
2006-06-21 06:11:00,2.28012,2.28025,2.28012,2.28017,16000000.0
2006-06-21 06:12:00,2.28022,2.28024,2.27999,2.27999,47900000.0
2006-06-21 06:13:00,2.28003,2.28006,2.27984,2.28005,25900000.0
2006-06-21 06:14:00,2.28005,2.28034,2.28005,2.28018,22300000.0
2006-06-21 06:15:00,2.28022,2.28027,2.28001,2.28016,21000000.0
2006-06-21 06:16:00,2.28031,2.28031,2.28003,2.28027,25300000.0
2006-06-21 06:17:00,2.28011,2.28033,2.28011,2.28023,19200000.0
2006-06-21 06:18:00,2.28037,2.28038,2.28019,2.28019,29200000.0
2006-06-21 06:19:00,2.28016,2.28031,2.28013,2.28023,61499999.0
2006-06-21 06:20:00,2.28018,2.28022,2.28018,2.28022,8800000.0
2006-06-21 06:21:00,2.2802,2.28029,2.28005,2.28029,34600000.0
2006-06-21 06:22:00,2.28029,2.28041,2.28024,2.28041,27000000.0
2006-06-21 06:23:00,2.28039,2.2805,2.28025,2.28025,29200000.0
2006-06-21 06:24:00,2.28021,2.28021,2.27981,2.27981,30700000.0
2006-06-21 06:25:00,2.27975,2.27988,2.27969,2.27974,24000000.0
2006-06-21 06:26:00,2.27989,2.27992,2.27973,2.27977,28700000.0
2006-06-21 06:27:00,2.27982,2.28001,2.27981,2.27981,17300000.0
2006-06-21 06:28:00,2.2798,2.2798,2.27967,2.27968,50400000.0
2006-06-21 06:29:00,2.27959,2.27988,2.27957,2.27957,37500000.0
2006-06-21 06:30:00,2.27958,2.27978,2.27958,2.27966,31100000.0
2006-06-21 06:31:00,2.27961,2.27961,2.27917,2.27926,37100000.0
2006-06-21 06:32:00,2.27937,2.2795,2.27915,2.27939,30000000.0
2006-06-21 06:33:00,2.27937,2.27954,2.27937,2.27937,42700000.0
2006-06-21 06:34:00,2.2795,2.27963,2.27948,2.27948,25200000.0
2006-06-21 06:35:00,2.27944,2.27944,2.2792,2.27929,27400000.0
2006-06-21 06:36:00,2.27934,2.27968,2.27934,2.27967,41500000.0
2006-06-21 06:37:00,2.27973,2.27977,2.27962,2.27976,14500000.0
2006-06-21 06:38:00,2.27985,2.27985,2.27945,2.27945,30000000.0
2006-06-21 06:39:00,2.27961,2.27967,2.27942,2.27961,22700000.0
2006-06-21 06:40:00,2.27951,2.27969,2.27945,2.27948,32800000.0
2006-06-21 06:41:00,2.27952,2.27966,2.27951,2.27955,26500000.0
2006-06-21 06:42:00,2.27953,2.27972,2.27948,2.27972,40600000.0
2006-06-21 06:43:00,2.27961,2.27964,2.27938,2.27945,43000000.0
2006-06-21 06:44:00,2.27929,2.27929,2.27908,2.27929,33900000.0
2006-06-21 06:45:00,2.2793,2.2795,2.2793,2.27938,18300000.0
2006-06-21 06:46:00,2.27933,2.27943,2.27916,2.27943,16000000.0
2006-06-21 06:47:00,2.27934,2.27954,2.27934,2.27939,21200000.0
2006-06-21 06:48:00,2.27927,2.27927,2.27919,2.27919,6400000.0
2006-06-21 06:49:00,2.2792,2.27936,2.2792,2.27933,19900000.0
2006-06-21 06:50:00,2.27939,2.27959,2.27939,2.27945,36800000.0
2006-06-21 06:51:00,2.27963,2.27972,2.2795,2.27957,19600000.0
2006-06-21 06:52:00,2.27953,2.2797,2.27946,2.2797,36600000.0
2006-06-21 06:53:00,2.27969,2.27969,2.27964,2.27964,4600000.0
2006-06-21 06:54:00,2.27964,2.27967,2.27932,2.27932,31600000.0
2006-06-21 06:55:00,2.27929,2.27957,2.27929,2.27957,13200000.0
2006-06-21 06:56:00,2.27985,2.27988,2.2793,2.2793,14300000.0
2006-06-21 06:57:00,2.27928,2.27946,2.27928,2.27946,14600000.0
2006-06-21 06:58:00,2.27943,2.27961,2.27936,2.27944,62800000.0
2006-06-21 06:59:00,2.27938,2.2795,2.27938,2.2795,6300000.0
2006-06-21 07:00:00,2.27932,2.27947,2.27915,2.2792,31000000.0
2006-06-21 07:01:00,2.27923,2.27938,2.27923,2.27926,42100000.0
2006-06-21 07:02:00,2.27917,2.27928,2.27906,2.27928,27200000.0
2006-06-21 07:03:00,2.27915,2.27933,2.27907,2.27916,37900000.0
2006-06-21 07:04:00,2.2792,2.27927,2.27901,2.27905,47700000.0
2006-06-21 07:05:00,2.27922,2.27935,2.27919,2.27919,20600000.0
2006-06-21 07:06:00,2.27907,2.27926,2.27907,2.27919,41600000.0
2006-06-21 07:07:00,2.2792,2.27948,2.2792,2.27933,28100000.0
2006-06-21 07:08:00,2.2794,2.27946,2.27923,2.2794,55800000.0
2006-06-21 07:09:00,2.27924,2.27953,2.27924,2.27953,19600000.0
2006-06-21 07:10:00,2.2792,2.27945,2.2792,2.2793,19400000.0
2006-06-21 07:11:00,2.27915,2.27922,2.27907,2.27922,29900000.0
2006-06-21 07:12:00,2.27901,2.27901,2.27895,2.27901,32000000.0
2006-06-21 07:13:00,2.27895,2.27912,2.2789,2.27912,58500000.0
2006-06-21 07:14:00,2.27906,2.27924,2.27906,2.27909,28000000.0
2006-06-21 07:15:00,2.27926,2.27926,2.27906,2.27915,48700000.0
2006-06-21 07:16:00,2.27918,2.27918,2.27911,2.27915,14200000.0
2006-06-21 07:17:00,2.27902,2.27966,2.27902,2.27931,36800000.0
2006-06-21 07:18:00,2.27937,2.27943,2.27929,2.27934,21800000.0
2006-06-21 07:19:00,2.2793,2.2793,2.27916,2.27928,41600000.0
2006-06-21 07:20:00,2.27925,2.27942,2.27919,2.27937,46100000.0
2006-06-21 07:21:00,2.27939,2.27943,2.2793,2.27939,24600000.0
2006-06-21 07:22:00,2.27929,2.27955,2.27929,2.27935,12000000.0
2006-06-21 07:23:00,2.27932,2.27958,2.27932,2.27944,16600000.0
2006-06-21 07:24:00,2.27947,2.27947,2.27923,2.27938,57200000.0
2006-06-21 07:25:00,2.27932,2.27944,2.27931,2.27931,32200000.0
2006-06-21 07:26:00,2.27924,2.27948,2.27918,2.2794,27100000.0
2006-06-21 07:27:00,2.27954,2.27982,2.27954,2.27972,17000000.0
2006-06-21 07:28:00,2.27953,2.27953,2.27919,2.27919,11200000.0
2006-06-21 07:29:00,2.27907,2.27914,2.2789,2.27912,24300000.0
2006-06-21 07:30:00,2.2794,2.27952,2.27934,2.27934,28400000.0
2006-06-21 07:31:00,2.27921,2.27921,2.27896,2.27903,24000000.0
2006-06-21 07:32:00,2.27908,2.27911,2.27893,2.27911,16400000.0
2006-06-21 07:33:00,2.27906,2.27917,2.27898,2.27917,36500000.0
2006-06-21 07:34:00,2.27907,2.27959,2.27907,2.27933,31200000.0
2006-06-21 07:35:00,2.27922,2.27924,2.27907,2.27917,27000000.0
2006-06-21 07:36:00,2.27931,2.27933,2.27904,2.27904,20700000.0
2006-06-21 07:37:00,2.2791,2.27931,2.2791,2.27923,10200000.0
2006-06-21 07:38:00,2.27925,2.27939,2.27918,2.27939,44800000.0
2006-06-21 07:39:00,2.27923,2.27963,2.27923,2.27963,33400000.0
2006-06-21 07:40:00,2.27957,2.27989,2.27949,2.27989,34200000.0
2006-06-21 07:41:00,2.2801,2.2801,2.2801,2.2801,6400000.0
2006-06-21 07:42:00,2.27991,2.28,2.27974,2.28,31700000.0
2006-06-21 07:43:00,2.27978,2.27978,2.27955,2.27955,20400000.0
2006-06-21 07:44:00,2.27962,2.27967,2.27938,2.27938,21500000.0
2006-06-21 07:45:00,2.27945,2.27958,2.27936,2.27943,49800000.0
2006-06-21 07:46:00,2.2795,2.2795,2.27928,2.27938,41800000.0
2006-06-21 07:47:00,2.27938,2.27944,2.27932,2.27935,37700000.0
2006-06-21 07:48:00,2.27935,2.27952,2.27932,2.2795,47100000.0
2006-06-21 07:49:00,2.27965,2.2798,2.27952,2.27952,40600000.0
2006-06-21 07:50:00,2.27941,2.27941,2.27922,2.27932,21800000.0
2006-06-21 07:51:00,2.27934,2.27958,2.27927,2.27927,32300000.0
2006-06-21 07:52:00,2.27944,2.27955,2.27928,2.27939,37200000.0
2006-06-21 07:53:00,2.27943,2.27943,2.27925,2.2793,27800000.0
2006-06-21 07:54:00,2.27924,2.27962,2.27924,2.27959,31400000.0
2006-06-21 07:55:00,2.27967,2.27986,2.27966,2.2797,39799999.0
2006-06-21 07:56:00,2.27964,2.27975,2.27949,2.27949,14700000.0
2006-06-21 07:57:00,2.2796,2.2797,2.2796,2.2797,25200000.0
2006-06-21 07:58:00,2.27955,2.27974,2.27952,2.27974,19400000.0
2006-06-21 07:59:00,2.27953,2.27979,2.27953,2.27972,19200000.0
2006-06-21 08:00:00,2.27992,2.28001,2.27947,2.27947,30000000.0
2006-06-21 08:01:00,2.27948,2.27961,2.27933,2.27933,65100000.0
2006-06-21 08:02:00,2.27925,2.27938,2.27925,2.27938,44000000.0
2006-06-21 08:03:00,2.27922,2.27931,2.27889,2.27912,36400000.0
2006-06-21 08:04:00,2.27897,2.27904,2.27883,2.27904,39399999.0
2006-06-21 08:05:00,2.27889,2.27913,2.27871,2.27877,28000000.0
2006-06-21 08:06:00,2.2787,2.27884,2.27847,2.2786,58300000.0
2006-06-21 08:07:00,2.27867,2.27878,2.2785,2.2785,16900000.0
2006-06-21 08:08:00,2.27851,2.27866,2.27839,2.27858,28800000.0
2006-06-21 08:09:00,2.27864,2.27892,2.27863,2.27863,24200000.0
2006-06-21 08:10:00,2.27865,2.2788,2.27859,2.27873,25000000.0
2006-06-21 08:11:00,2.2789,2.27906,2.27878,2.27879,32600000.0
2006-06-21 08:12:00,2.27873,2.27906,2.27873,2.27906,18900000.0
2006-06-21 08:13:00,2.27918,2.27918,2.2789,2.27903,25900000.0
2006-06-21 08:14:00,2.27929,2.27929,2.27905,2.27907,27900000.0
2006-06-21 08:15:00,2.27936,2.27936,2.27917,2.27919,24700000.0
2006-06-21 08:16:00,2.27919,2.27925,2.27905,2.27921,38400000.0
2006-06-21 08:17:00,2.27942,2.27961,2.27942,2.2796,7200000.0
2006-06-21 08:18:00,2.27976,2.27976,2.27943,2.27957,14800000.0
2006-06-21 08:19:00,2.27952,2.27983,2.27949,2.2796,31200000.0
2006-06-21 08:20:00,2.27947,2.28005,2.27947,2.27996,28100000.0
2006-06-21 08:21:00,2.28005,2.2802,2.28003,2.28018,28700000.0
2006-06-21 08:22:00,2.2802,2.28067,2.2802,2.2806,32100000.0
2006-06-21 08:23:00,2.28068,2.28073,2.28041,2.28062,42600000.0
2006-06-21 08:24:00,2.28048,2.28061,2.28023,2.28038,27500000.0
2006-06-21 08:25:00,2.28036,2.28036,2.28028,2.28028,14400000.0
2006-06-21 08:26:00,2.28036,2.28041,2.28019,2.28028,58800000.0
2006-06-21 08:27:00,2.2803,2.28048,2.28019,2.28035,31500000.0
2006-06-21 08:28:00,2.28034,2.2805,2.28025,2.28025,76400000.0
2006-06-21 08:29:00,2.28029,2.28036,2.28026,2.28036,29700000.0
2006-06-21 08:30:00,2.28027,2.28057,2.28021,2.28029,25700000.0
2006-06-21 08:31:00,2.28045,2.28052,2.2803,2.28048,52300000.0
2006-06-21 08:32:00,2.2806,2.28076,2.28049,2.28055,42900000.0
2006-06-21 08:33:00,2.28062,2.28062,2.28039,2.28039,21100000.0
2006-06-21 08:34:00,2.28046,2.28067,2.28034,2.28038,29600000.0
2006-06-21 08:35:00,2.28034,2.28047,2.28034,2.2804,23900000.0
2006-06-21 08:36:00,2.2805,2.28072,2.28047,2.28069,29100000.0
2006-06-21 08:37:00,2.28063,2.28081,2.28057,2.28081,34100000.0
2006-06-21 08:38:00,2.28077,2.28085,2.28047,2.28063,35900000.0
2006-06-21 08:39:00,2.28069,2.28081,2.28056,2.28066,36500000.0
2006-06-21 08:40:00,2.28063,2.28107,2.28063,2.28107,14700000.0
2006-06-21 08:41:00,2.28115,2.28136,2.28101,2.28119,25800000.0
2006-06-21 08:42:00,2.28111,2.28125,2.28093,2.28093,51700000.0
2006-06-21 08:43:00,2.28088,2.28096,2.28053,2.28076,44900000.0
2006-06-21 08:44:00,2.28069,2.28079,2.28058,2.28065,39900000.0
2006-06-21 08:45:00,2.28059,2.28081,2.28059,2.28081,36400000.0
2006-06-21 08:46:00,2.28082,2.28099,2.28082,2.28083,22300000.0
2006-06-21 08:47:00,2.28089,2.28094,2.28083,2.28084,40100000.0
2006-06-21 08:48:00,2.28077,2.28098,2.28077,2.28097,51300000.0
2006-06-21 08:49:00,2.2809,2.28111,2.2809,2.28091,40200000.0
2006-06-21 08:50:00,2.28088,2.28117,2.28088,2.28117,57399998.0
2006-06-21 08:51:00,2.28109,2.28118,2.28098,2.28101,41200000.0
2006-06-21 08:52:00,2.281,2.28113,2.28084,2.28091,24000000.0
2006-06-21 08:53:00,2.28107,2.28122,2.28098,2.28104,28600000.0
2006-06-21 08:54:00,2.28115,2.2814,2.28108,2.2814,35200000.0
2006-06-21 08:55:00,2.28141,2.28165,2.28141,2.28162,16800000.0
2006-06-21 08:56:00,2.28151,2.28203,2.28151,2.28203,47200001.0
2006-06-21 08:57:00,2.28206,2.28216,2.28152,2.28153,53000000.0
2006-06-21 08:58:00,2.28164,2.28208,2.28164,2.28207,36800000.0
2006-06-21 08:59:00,2.28196,2.28196,2.28159,2.28168,39400000.0
2006-06-21 09:00:00,2.28168,2.28184,2.2815,2.28177,29400000.0
2006-06-21 09:01:00,2.282,2.282,2.28137,2.28137,14800000.0
2006-06-21 09:02:00,2.28125,2.28154,2.28125,2.28137,23300000.0
2006-06-21 09:03:00,2.28141,2.28141,2.28115,2.28115,10800000.0
2006-06-21 09:04:00,2.28113,2.28135,2.2809,2.28135,25300000.0
2006-06-21 09:05:00,2.28136,2.28136,2.28122,2.28122,19400000.0
2006-06-21 09:06:00,2.28128,2.28147,2.28126,2.2813,40400000.0
2006-06-21 09:07:00,2.2813,2.28146,2.28123,2.28143,54800000.0
2006-06-21 09:08:00,2.28149,2.28149,2.28125,2.28129,22400000.0
2006-06-21 09:09:00,2.28129,2.28144,2.28107,2.28112,27100000.0
2006-06-21 09:10:00,2.28105,2.28132,2.28097,2.28132,28500000.0
2006-06-21 09:11:00,2.28126,2.28136,2.28116,2.28132,44600000.0
2006-06-21 09:12:00,2.28137,2.28146,2.28101,2.28101,26400000.0
2006-06-21 09:13:00,2.28096,2.28114,2.28082,2.28082,22900000.0
2006-06-21 09:14:00,2.28081,2.28117,2.28081,2.28117,14400000.0
2006-06-21 09:15:00,2.28143,2.2816,2.28143,2.28159,39700000.0
2006-06-21 09:16:00,2.28157,2.28158,2.28157,2.28158,6400000.0
2006-06-21 09:17:00,2.28171,2.28179,2.28155,2.28155,13200000.0
2006-06-21 09:18:00,2.28145,2.28158,2.28117,2.28117,27200000.0
2006-06-21 09:19:00,2.28097,2.28116,2.28065,2.28065,29100000.0
2006-06-21 09:20:00,2.28084,2.28115,2.28084,2.2809,34500001.0
2006-06-21 09:21:00,2.28098,2.28098,2.28073,2.28074,27500000.0
2006-06-21 09:22:00,2.28082,2.28087,2.28043,2.28043,45300000.0
2006-06-21 09:23:00,2.28043,2.28047,2.28016,2.28047,39000000.0
2006-06-21 09:24:00,2.28057,2.28057,2.2803,2.28046,48300000.0
2006-06-21 09:25:00,2.28033,2.28044,2.28031,2.28044,32600000.0
2006-06-21 09:26:00,2.2804,2.28062,2.2804,2.28062,33100000.0
2006-06-21 09:27:00,2.28074,2.28074,2.28037,2.28054,23600000.0
2006-06-21 09:28:00,2.2807,2.2807,2.28057,2.28065,21800000.0
2006-06-21 09:29:00,2.28067,2.28105,2.28067,2.28091,18100000.0
2006-06-21 09:30:00,2.28083,2.28088,2.28066,2.28073,23200000.0
2006-06-21 09:31:00,2.28091,2.28113,2.28091,2.28108,23800000.0
2006-06-21 09:32:00,2.28118,2.28144,2.28118,2.28134,37900000.0
2006-06-21 09:33:00,2.28139,2.28155,2.28139,2.28147,39700000.0
2006-06-21 09:34:00,2.28163,2.28193,2.28163,2.28193,13600000.0
2006-06-21 09:35:00,2.28201,2.28206,2.28172,2.28172,37300000.0
2006-06-21 09:36:00,2.28163,2.28165,2.28149,2.28154,33800000.0
2006-06-21 09:37:00,2.28146,2.28156,2.28138,2.28143,29300000.0
2006-06-21 09:38:00,2.28144,2.28169,2.28137,2.28169,34000000.0
2006-06-21 09:39:00,2.28154,2.28155,2.28125,2.28131,58300000.0
2006-06-21 09:40:00,2.2813,2.28136,2.28107,2.28107,23000000.0
2006-06-21 09:41:00,2.28107,2.28109,2.28105,2.28105,21500000.0
2006-06-21 09:42:00,2.28077,2.28096,2.28077,2.28082,21600000.0
2006-06-21 09:43:00,2.28068,2.28073,2.2805,2.28073,20800000.0
2006-06-21 09:44:00,2.2806,2.28072,2.28055,2.28055,41000000.0
2006-06-21 09:45:00,2.28042,2.28067,2.28042,2.28044,38800000.0
2006-06-21 09:46:00,2.2805,2.28069,2.2805,2.28064,40000000.0
2006-06-21 09:47:00,2.28043,2.28045,2.27991,2.28003,45900000.0
2006-06-21 09:48:00,2.27995,2.28001,2.27965,2.28001,47200000.0
2006-06-21 09:49:00,2.28013,2.28013,2.27978,2.27994,27200000.0
2006-06-21 09:50:00,2.28007,2.28012,2.27983,2.28012,44400000.0
2006-06-21 09:51:00,2.28011,2.28011,2.2798,2.27988,31200000.0
2006-06-21 09:52:00,2.28008,2.28024,2.27991,2.28024,35000000.0
2006-06-21 09:53:00,2.28025,2.28041,2.28018,2.28018,33700000.0
2006-06-21 09:54:00,2.28019,2.28038,2.28019,2.2803,33000000.0
2006-06-21 09:55:00,2.2803,2.28047,2.2801,2.2801,30000000.0
2006-06-21 09:56:00,2.28001,2.28024,2.27989,2.28014,30600000.0
2006-06-21 09:57:00,2.28025,2.2804,2.28024,2.2803,46200000.0
2006-06-21 09:58:00,2.28044,2.28055,2.28035,2.2804,30400000.0
2006-06-21 09:59:00,2.28061,2.28061,2.28046,2.28047,31500000.0
2006-06-21 10:00:00,2.28057,2.28081,2.28055,2.28062,24000000.0
2006-06-21 10:01:00,2.28075,2.28085,2.2806,2.28085,24600000.0
2006-06-21 10:02:00,2.28104,2.28105,2.28088,2.28105,46100000.0
2006-06-21 10:03:00,2.281,2.28105,2.28065,2.28065,29800000.0
2006-06-21 10:04:00,2.28079,2.28079,2.28053,2.28066,28600000.0
2006-06-21 10:05:00,2.28086,2.2812,2.28086,2.28115,42900001.0
2006-06-21 10:06:00,2.28116,2.28154,2.28107,2.28154,20700000.0
2006-06-21 10:07:00,2.28171,2.28185,2.28155,2.28167,41300000.0
2006-06-21 10:08:00,2.28176,2.28185,2.28173,2.28175,18800000.0
2006-06-21 10:09:00,2.28145,2.28164,2.28139,2.28146,23300000.0
2006-06-21 10:10:00,2.2815,2.28174,2.2815,2.28174,56600000.0
2006-06-21 10:11:00,2.2816,2.28178,2.2816,2.28174,22000000.0
2006-06-21 10:12:00,2.28167,2.2818,2.28162,2.2817,43200000.0
2006-06-21 10:13:00,2.28174,2.28175,2.28157,2.28175,13800000.0
2006-06-21 10:14:00,2.28171,2.28186,2.28168,2.28177,32400000.0
2006-06-21 10:15:00,2.28197,2.28198,2.28163,2.28169,36800000.0
2006-06-21 10:16:00,2.28163,2.28185,2.28162,2.28177,49300000.0
2006-06-21 10:17:00,2.28174,2.28186,2.28165,2.28186,54000000.0
2006-06-21 10:18:00,2.2815,2.28195,2.2815,2.28195,33100000.0
2006-06-21 10:19:00,2.28176,2.282,2.28176,2.28183,45800001.0
2006-06-21 10:20:00,2.28184,2.28186,2.28172,2.28182,24600000.0
2006-06-21 10:21:00,2.28162,2.28197,2.28162,2.28197,31100000.0
2006-06-21 10:22:00,2.28168,2.28178,2.28167,2.28178,48700000.0
2006-06-21 10:23:00,2.28167,2.28184,2.28162,2.28184,44400000.0
2006-06-21 10:24:00,2.28173,2.28173,2.28123,2.28123,16100000.0
2006-06-21 10:25:00,2.281,2.28133,2.281,2.28112,34700000.0
2006-06-21 10:26:00,2.28122,2.28131,2.28122,2.28131,16400000.0
2006-06-21 10:27:00,2.28129,2.28152,2.28129,2.28139,51000000.0
2006-06-21 10:28:00,2.28136,2.28144,2.28129,2.28137,40600000.0
2006-06-21 10:29:00,2.28143,2.28161,2.28143,2.2816,25300000.0
2006-06-21 10:30:00,2.28145,2.28155,2.2814,2.28145,33500000.0
2006-06-21 10:31:00,2.2808,2.2808,2.27915,2.27924,18100000.0
2006-06-21 10:32:00,2.2791,2.27935,2.27904,2.27935,23600000.0
2006-06-21 10:33:00,2.27946,2.27948,2.27921,2.27921,28700000.0
2006-06-21 10:34:00,2.2794,2.27966,2.27931,2.27931,20400000.0
2006-06-21 10:35:00,2.27903,2.27903,2.27843,2.27843,41199999.0
2006-06-21 10:36:00,2.27836,2.27848,2.2781,2.27827,23800000.0
2006-06-21 10:37:00,2.27848,2.27862,2.27831,2.27862,41000000.0
2006-06-21 10:38:00,2.2788,2.27888,2.27825,2.27843,31900000.0
2006-06-21 10:39:00,2.27834,2.27847,2.27797,2.27805,35000000.0
2006-06-21 10:40:00,2.27811,2.27851,2.27789,2.27851,33800000.0
2006-06-21 10:41:00,2.27858,2.27877,2.27843,2.2786,46500000.0
2006-06-21 10:42:00,2.27846,2.27881,2.27846,2.27879,31600000.0
2006-06-21 10:43:00,2.27895,2.27927,2.27883,2.2791,19000000.0
2006-06-21 10:44:00,2.27913,2.27947,2.27913,2.27945,42900000.0
2006-06-21 10:45:00,2.27959,2.2797,2.27945,2.27955,27900000.0
2006-06-21 10:46:00,2.27973,2.27973,2.27937,2.27951,54900000.0
2006-06-21 10:47:00,2.27962,2.27979,2.27962,2.27974,30200000.0
2006-06-21 10:48:00,2.27963,2.28042,2.27963,2.28038,31400000.0
2006-06-21 10:49:00,2.28024,2.28028,2.28005,2.28022,32500000.0
2006-06-21 10:50:00,2.27995,2.28012,2.27979,2.27985,32500000.0
2006-06-21 10:51:00,2.27967,2.27999,2.27959,2.27978,24400000.0
2006-06-21 10:52:00,2.27949,2.27965,2.27949,2.27959,31400000.0
2006-06-21 10:53:00,2.27932,2.27932,2.27891,2.27892,26200000.0
2006-06-21 10:54:00,2.27886,2.27886,2.27869,2.27884,40500000.0
2006-06-21 10:55:00,2.27872,2.27872,2.27826,2.27852,48800000.0
2006-06-21 10:56:00,2.27828,2.27835,2.27818,2.27818,34500000.0
2006-06-21 10:57:00,2.27789,2.27817,2.27787,2.27789,59100000.0
2006-06-21 10:58:00,2.27782,2.27788,2.27764,2.27764,34100000.0
2006-06-21 10:59:00,2.27765,2.27784,2.27765,2.27782,45800000.0
2006-06-21 11:00:00,2.27774,2.27801,2.27765,2.27797,49100000.0
2006-06-21 11:01:00,2.27801,2.27803,2.27782,2.27792,46700000.0
2006-06-21 11:02:00,2.27795,2.27822,2.27787,2.27822,30000000.0
2006-06-21 11:03:00,2.27808,2.27821,2.27781,2.27781,45200000.0
2006-06-21 11:04:00,2.27805,2.27808,2.27789,2.27789,39800000.0
2006-06-21 11:05:00,2.27784,2.27801,2.2778,2.27782,55100000.0
2006-06-21 11:06:00,2.27815,2.27819,2.27783,2.27802,45699999.0
2006-06-21 11:07:00,2.27796,2.27815,2.27796,2.27811,35500000.0
2006-06-21 11:08:00,2.27801,2.27835,2.27801,2.27811,45400000.0
2006-06-21 11:09:00,2.27807,2.27824,2.27803,2.27818,30600000.0
2006-06-21 11:10:00,2.27814,2.27843,2.27812,2.27812,29700000.0
2006-06-21 11:11:00,2.27821,2.27844,2.27814,2.27814,30400000.0
2006-06-21 11:12:00,2.27783,2.27794,2.27763,2.27777,42200000.0
2006-06-21 11:13:00,2.27758,2.27767,2.27745,2.2776,23200000.0
2006-06-21 11:14:00,2.27772,2.27796,2.27764,2.27768,67500000.0
2006-06-21 11:15:00,2.27767,2.27802,2.27767,2.27802,47400000.0
2006-06-21 11:16:00,2.278,2.27847,2.278,2.27837,39400000.0
2006-06-21 11:17:00,2.27839,2.27839,2.27799,2.27799,21600000.0
2006-06-21 11:18:00,2.27796,2.27796,2.27781,2.27789,21200000.0
2006-06-21 11:19:00,2.27759,2.27759,2.27713,2.27729,42100000.0
2006-06-21 11:20:00,2.2774,2.27793,2.2774,2.27793,42500000.0
2006-06-21 11:21:00,2.2778,2.27786,2.27758,2.27771,33100000.0
2006-06-21 11:22:00,2.27749,2.27749,2.27669,2.27677,39300001.0
2006-06-21 11:23:00,2.27665,2.27668,2.2764,2.2764,46600000.0
2006-06-21 11:24:00,2.27651,2.27657,2.27625,2.27639,32100000.0
2006-06-21 11:25:00,2.27643,2.27659,2.2764,2.27641,40300000.0
2006-06-21 11:26:00,2.27643,2.27666,2.27638,2.27666,53600000.0
2006-06-21 11:27:00,2.27639,2.27648,2.27632,2.27635,28000000.0
2006-06-21 11:28:00,2.27645,2.27662,2.27634,2.27662,41000000.0
2006-06-21 11:29:00,2.27672,2.27688,2.27669,2.27669,50600000.0
2006-06-21 11:30:00,2.2767,2.27693,2.2767,2.27693,26200000.0
2006-06-21 11:31:00,2.2769,2.27715,2.27681,2.27681,44300000.0
2006-06-21 11:32:00,2.27666,2.27672,2.27647,2.27672,39100000.0
2006-06-21 11:33:00,2.27666,2.27678,2.27657,2.27673,45700000.0
2006-06-21 11:34:00,2.27671,2.27685,2.27667,2.27675,40600000.0
2006-06-21 11:35:00,2.27688,2.27702,2.27669,2.27669,22400000.0
2006-06-21 11:36:00,2.2768,2.27701,2.27672,2.27688,57400000.0
2006-06-21 11:37:00,2.27678,2.2768,2.2767,2.2768,19700000.0
2006-06-21 11:38:00,2.27665,2.27685,2.27665,2.27675,53800000.0
2006-06-21 11:39:00,2.27673,2.27696,2.27673,2.27683,51900000.0
2006-06-21 11:40:00,2.2767,2.2769,2.27667,2.2769,26400000.0
2006-06-21 11:41:00,2.27667,2.27685,2.27667,2.27675,36800000.0
2006-06-21 11:42:00,2.27669,2.27694,2.27669,2.27679,43400000.0
2006-06-21 11:43:00,2.27673,2.27688,2.27673,2.27684,31800000.0
2006-06-21 11:44:00,2.2768,2.27687,2.2768,2.27687,26700000.0
2006-06-21 11:45:00,2.27687,2.27687,2.27672,2.27677,48000000.0
2006-06-21 11:46:00,2.2768,2.27688,2.27666,2.27666,23000000.0
2006-06-21 11:47:00,2.27687,2.27687,2.27681,2.27683,18900000.0
2006-06-21 11:48:00,2.27684,2.27722,2.27684,2.27717,42300000.0
2006-06-21 11:49:00,2.27723,2.27723,2.27684,2.27684,51100000.0
2006-06-21 11:50:00,2.27679,2.27695,2.27672,2.27672,19000000.0
2006-06-21 11:51:00,2.27673,2.27673,2.27598,2.276,32800000.0
2006-06-21 11:52:00,2.27603,2.27612,2.27592,2.27612,18000000.0
2006-06-21 11:53:00,2.27601,2.27601,2.27575,2.27585,28000000.0
2006-06-21 11:54:00,2.27578,2.27582,2.27569,2.27579,46600000.0
2006-06-21 11:55:00,2.27572,2.27584,2.2753,2.2753,25600000.0
2006-06-21 11:56:00,2.27524,2.27524,2.2744,2.2744,39000000.0
2006-06-21 11:57:00,2.27459,2.27532,2.27459,2.27525,32900000.0
2006-06-21 11:58:00,2.27535,2.27543,2.27515,2.27528,39500000.0
2006-06-21 11:59:00,2.27548,2.27616,2.27548,2.2761,30400000.0
2006-06-21 12:00:00,2.276,2.276,2.27549,2.27549,45300000.0
2006-06-21 12:01:00,2.27535,2.27553,2.27517,2.27527,41200000.0
2006-06-21 12:02:00,2.27519,2.27539,2.27503,2.27503,37000000.0
2006-06-21 12:03:00,2.27503,2.27521,2.27494,2.27498,28100000.0
2006-06-21 12:04:00,2.275,2.275,2.27485,2.27492,60400000.0
2006-06-21 12:05:00,2.27513,2.27517,2.27482,2.27482,41800000.0
2006-06-21 12:06:00,2.27499,2.27508,2.27486,2.27508,31000000.0
2006-06-21 12:07:00,2.27505,2.27505,2.27479,2.27496,46000000.0
2006-06-21 12:08:00,2.27514,2.27522,2.27459,2.27465,51800000.0
2006-06-21 12:09:00,2.27474,2.27477,2.27455,2.27471,30100000.0
2006-06-21 12:10:00,2.27469,2.27469,2.27447,2.27453,31300000.0
2006-06-21 12:11:00,2.27456,2.27456,2.27442,2.27449,35100000.0
2006-06-21 12:12:00,2.27443,2.27479,2.27429,2.27479,17200000.0
2006-06-21 12:13:00,2.27475,2.27519,2.27475,2.27519,28700000.0
2006-06-21 12:14:00,2.27533,2.27577,2.27532,2.27577,46100000.0
2006-06-21 12:15:00,2.27596,2.27616,2.27575,2.27575,48300000.0
2006-06-21 12:16:00,2.2757,2.27594,2.2757,2.2758,67800000.0
2006-06-21 12:17:00,2.2759,2.27596,2.27567,2.27567,44700000.0
2006-06-21 12:18:00,2.27599,2.27611,2.27571,2.27581,55200000.0
2006-06-21 12:19:00,2.27572,2.276,2.27567,2.27594,31500000.0
2006-06-21 12:20:00,2.27596,2.27627,2.27596,2.27619,55000000.0
2006-06-21 12:21:00,2.27608,2.27623,2.27575,2.27575,36800000.0
2006-06-21 12:22:00,2.27571,2.27571,2.27547,2.27548,21800000.0
2006-06-21 12:23:00,2.27556,2.27572,2.27543,2.27568,50000000.0
2006-06-21 12:24:00,2.2757,2.27575,2.27559,2.27559,22300000.0
2006-06-21 12:25:00,2.27568,2.27568,2.27549,2.27551,40300000.0
2006-06-21 12:26:00,2.27563,2.27596,2.27563,2.27592,21100000.0
2006-06-21 12:27:00,2.27604,2.27629,2.27604,2.27612,52100000.0
2006-06-21 12:28:00,2.27603,2.27616,2.27585,2.27616,19200000.0
2006-06-21 12:29:00,2.27625,2.27653,2.27614,2.27617,51000000.0
2006-06-21 12:30:00,2.27608,2.27608,2.27563,2.2758,49100000.0
2006-06-21 12:31:00,2.27571,2.27604,2.27555,2.27555,26700000.0
2006-06-21 12:32:00,2.27554,2.27587,2.27552,2.27587,21800000.0
2006-06-21 12:33:00,2.27595,2.2762,2.27595,2.2762,6400000.0
2006-06-21 12:34:00,2.2761,2.2763,2.2761,2.2763,28300000.0
2006-06-21 12:35:00,2.27636,2.27655,2.27633,2.27647,41600000.0
2006-06-21 12:36:00,2.27647,2.27654,2.27626,2.27641,57100000.0
2006-06-21 12:37:00,2.27638,2.27638,2.27611,2.27625,25400000.0
2006-06-21 12:38:00,2.2763,2.2765,2.27617,2.2765,23000000.0
2006-06-21 12:39:00,2.27656,2.27672,2.27645,2.27668,31300000.0
2006-06-21 12:40:00,2.27663,2.27679,2.27648,2.27648,54400000.0
2006-06-21 12:41:00,2.27642,2.27663,2.27636,2.27644,57300000.0
2006-06-21 12:42:00,2.2764,2.27666,2.27634,2.27661,56300000.0
2006-06-21 12:43:00,2.27655,2.27668,2.27655,2.27668,23600000.0
2006-06-21 12:44:00,2.27675,2.27675,2.27663,2.27665,28600000.0
2006-06-21 12:45:00,2.27675,2.2769,2.27634,2.27656,29400000.0
2006-06-21 12:46:00,2.27649,2.27684,2.27649,2.2767,52899999.0
2006-06-21 12:47:00,2.27654,2.27664,2.27637,2.27643,52600000.0
2006-06-21 12:48:00,2.27642,2.27642,2.2762,2.27634,57600000.0
2006-06-21 12:49:00,2.27644,2.2765,2.27639,2.27645,33600000.0
2006-06-21 12:50:00,2.27649,2.27654,2.27635,2.27636,39800000.0
2006-06-21 12:51:00,2.27621,2.27639,2.27615,2.27621,49400000.0
2006-06-21 12:52:00,2.2765,2.27667,2.2765,2.27661,19800000.0
2006-06-21 12:53:00,2.27687,2.27687,2.27635,2.27635,32100000.0
2006-06-21 12:54:00,2.27613,2.27639,2.27606,2.27637,35500000.0
2006-06-21 12:55:00,2.27639,2.27639,2.27612,2.27616,26000000.0
2006-06-21 12:56:00,2.27608,2.2763,2.27585,2.27588,55100000.0
2006-06-21 12:57:00,2.27592,2.27602,2.27561,2.27564,33400000.0
2006-06-21 12:58:00,2.27569,2.27572,2.27545,2.27558,44200000.0
2006-06-21 12:59:00,2.27551,2.27609,2.27551,2.27609,47800000.0
2006-06-21 13:00:00,2.27604,2.27604,2.27566,2.27568,35600000.0
2006-06-21 13:01:00,2.27581,2.27591,2.27571,2.27575,44600000.0
2006-06-21 13:02:00,2.27578,2.27609,2.27568,2.27603,56100000.0
2006-06-21 13:03:00,2.27596,2.27633,2.27596,2.276,37500000.0
2006-06-21 13:04:00,2.27606,2.27612,2.27578,2.27578,20400000.0
2006-06-21 13:05:00,2.27577,2.27577,2.27555,2.27569,47800000.0
2006-06-21 13:06:00,2.27559,2.27573,2.27554,2.27554,17400000.0
2006-06-21 13:07:00,2.27552,2.27574,2.27552,2.27555,46900000.0
2006-06-21 13:08:00,2.27553,2.27571,2.27553,2.2757,27400000.0
2006-06-21 13:09:00,2.27585,2.27585,2.27559,2.27561,39600000.0
2006-06-21 13:10:00,2.27566,2.27616,2.27566,2.27609,53800000.0
2006-06-21 13:11:00,2.27616,2.27616,2.27585,2.27591,65200000.0
2006-06-21 13:12:00,2.27577,2.2758,2.2755,2.2755,19200000.0
2006-06-21 13:13:00,2.27546,2.27577,2.27546,2.27577,46699999.0
2006-06-21 13:14:00,2.27562,2.27567,2.27548,2.27567,63899999.0
2006-06-21 13:15:00,2.27553,2.27578,2.27549,2.27578,41200000.0
2006-06-21 13:16:00,2.27557,2.27575,2.27553,2.27565,44700000.0
2006-06-21 13:17:00,2.27558,2.2756,2.27547,2.27547,28400000.0
2006-06-21 13:18:00,2.27556,2.27569,2.27545,2.27549,34100000.0
2006-06-21 13:19:00,2.27552,2.27555,2.27541,2.27555,9200000.0
2006-06-21 13:20:00,2.27553,2.27576,2.27553,2.27565,46500000.0
2006-06-21 13:21:00,2.27571,2.27571,2.2754,2.27558,25400000.0
2006-06-21 13:22:00,2.2756,2.2756,2.27527,2.27538,31100000.0
2006-06-21 13:23:00,2.27537,2.27552,2.27531,2.2755,55100000.0
2006-06-21 13:24:00,2.27523,2.27533,2.27511,2.27511,26300000.0
2006-06-21 13:25:00,2.27514,2.27562,2.27514,2.27562,20800000.0
2006-06-21 13:26:00,2.27565,2.27572,2.27553,2.27565,27100000.0
2006-06-21 13:27:00,2.2755,2.27565,2.2755,2.27565,29900000.0
2006-06-21 13:28:00,2.27529,2.27537,2.27491,2.27517,44500000.0
2006-06-21 13:29:00,2.27508,2.27534,2.27486,2.27486,37200000.0
2006-06-21 13:30:00,2.27487,2.27569,2.27487,2.27545,17400000.0
2006-06-21 13:31:00,2.27558,2.27586,2.27558,2.27583,26400000.0
2006-06-21 13:32:00,2.27582,2.27591,2.27555,2.27555,58200001.0
2006-06-21 13:33:00,2.27548,2.27586,2.27548,2.27567,55700000.0
2006-06-21 13:34:00,2.27564,2.27579,2.27553,2.27564,22300000.0
2006-06-21 13:35:00,2.27577,2.27597,2.27577,2.27581,57300000.0
2006-06-21 13:36:00,2.27575,2.27591,2.27565,2.27582,53500000.0
2006-06-21 13:37:00,2.2755,2.2755,2.27507,2.27528,23000000.0
2006-06-21 13:38:00,2.2754,2.27541,2.27518,2.27525,52100000.0
2006-06-21 13:39:00,2.27517,2.27524,2.27484,2.27484,52400000.0
2006-06-21 13:40:00,2.27483,2.2751,2.27483,2.2751,15200000.0
2006-06-21 13:41:00,2.27512,2.27514,2.27503,2.27508,29400000.0
2006-06-21 13:42:00,2.27512,2.27536,2.27505,2.27527,44099999.0
2006-06-21 13:43:00,2.27502,2.27527,2.27493,2.27523,18600000.0
2006-06-21 13:44:00,2.27537,2.27537,2.27516,2.27516,45100000.0
2006-06-21 13:45:00,2.27524,2.27527,2.27513,2.27517,28000000.0
2006-06-21 13:46:00,2.27526,2.27546,2.27523,2.2754,38300000.0
2006-06-21 13:47:00,2.27545,2.276,2.27545,2.276,34100000.0
2006-06-21 13:48:00,2.27607,2.27618,2.27583,2.27583,34600000.0
2006-06-21 13:49:00,2.27593,2.27605,2.27577,2.27605,22600000.0
2006-06-21 13:50:00,2.27608,2.27622,2.27608,2.27619,25100000.0
2006-06-21 13:51:00,2.27609,2.2762,2.27603,2.27611,22000000.0
2006-06-21 13:52:00,2.27631,2.27631,2.27583,2.27617,68000000.0
2006-06-21 13:53:00,2.27603,2.27613,2.27592,2.27599,45500000.0
2006-06-21 13:54:00,2.27595,2.27612,2.27589,2.27607,31700000.0
2006-06-21 13:55:00,2.27597,2.27617,2.27597,2.27603,18400000.0
2006-06-21 13:56:00,2.27577,2.2761,2.27566,2.2761,30600000.0
2006-06-21 13:57:00,2.27626,2.27642,2.27617,2.27642,51100000.0
2006-06-21 13:58:00,2.27627,2.27657,2.27617,2.27657,54800000.0
2006-06-21 13:59:00,2.27645,2.2769,2.27645,2.2769,19100000.0
2006-06-21 14:00:00,2.27703,2.27703,2.27689,2.27703,31200000.0
2006-06-21 14:01:00,2.277,2.27709,2.27673,2.27673,41800000.0
2006-06-21 14:02:00,2.2765,2.27672,2.27648,2.27653,26000000.0
2006-06-21 14:03:00,2.27649,2.27664,2.27637,2.27645,36500000.0
2006-06-21 14:04:00,2.27646,2.27654,2.27629,2.27643,36000000.0
2006-06-21 14:05:00,2.27644,2.27662,2.27641,2.27641,28100000.0
2006-06-21 14:06:00,2.27633,2.27674,2.27633,2.27662,28400000.0
2006-06-21 14:07:00,2.27667,2.27687,2.27652,2.27661,32900000.0
2006-06-21 14:08:00,2.27673,2.27689,2.2764,2.2764,27600000.0
2006-06-21 14:09:00,2.27646,2.277,2.27646,2.277,40200000.0
2006-06-21 14:10:00,2.27699,2.27702,2.27683,2.27702,35900000.0
2006-06-21 14:11:00,2.27701,2.27701,2.2767,2.2767,47800000.0
2006-06-21 14:12:00,2.27714,2.27728,2.27691,2.27728,44900000.0
2006-06-21 14:13:00,2.27749,2.27773,2.27737,2.27737,23600000.0
2006-06-21 14:14:00,2.27747,2.27829,2.27736,2.27829,27200000.0
2006-06-21 14:15:00,2.27821,2.27833,2.27777,2.27779,58100000.0
2006-06-21 14:16:00,2.27787,2.27787,2.27751,2.27764,23300000.0
2006-06-21 14:17:00,2.27745,2.27748,2.27725,2.27725,28700000.0
2006-06-21 14:18:00,2.27745,2.27753,2.27712,2.27728,29200000.0
2006-06-21 14:19:00,2.27719,2.27739,2.27719,2.27719,53899999.0
2006-06-21 14:20:00,2.27727,2.2774,2.27711,2.27715,54600000.0
2006-06-21 14:21:00,2.27683,2.27683,2.27659,2.27665,29000000.0
2006-06-21 14:22:00,2.27701,2.27701,2.27675,2.2769,20100000.0
2006-06-21 14:23:00,2.27687,2.27716,2.27678,2.27689,41600000.0
2006-06-21 14:24:00,2.27661,2.2767,2.27651,2.27657,41600000.0
2006-06-21 14:25:00,2.27668,2.277,2.27668,2.27697,27600000.0
2006-06-21 14:26:00,2.27686,2.27703,2.27677,2.27703,78700000.0
2006-06-21 14:27:00,2.277,2.27763,2.27697,2.27763,45400000.0
2006-06-21 14:28:00,2.27752,2.27771,2.27745,2.27763,53200000.0
2006-06-21 14:29:00,2.27773,2.27773,2.27737,2.2775,53500001.0
2006-06-21 14:30:00,2.27753,2.27753,2.27712,2.27723,46500000.0
2006-06-21 14:31:00,2.27713,2.27742,2.27711,2.27742,39700000.0
2006-06-21 14:32:00,2.27732,2.27763,2.27732,2.2776,39200000.0
2006-06-21 14:33:00,2.27744,2.27744,2.27715,2.27722,37000000.0
2006-06-21 14:34:00,2.27738,2.27762,2.27738,2.27762,28900000.0
2006-06-21 14:35:00,2.27736,2.27749,2.27722,2.27741,32500000.0
2006-06-21 14:36:00,2.27743,2.27764,2.27743,2.27756,39200000.0
2006-06-21 14:37:00,2.2776,2.2776,2.2773,2.27739,63300000.0
2006-06-21 14:38:00,2.27726,2.27753,2.2772,2.2772,26400000.0
2006-06-21 14:39:00,2.27705,2.27737,2.27705,2.27737,30800000.0
2006-06-21 14:40:00,2.27757,2.27763,2.2774,2.2776,41000000.0
2006-06-21 14:41:00,2.27735,2.27735,2.27695,2.27702,52500000.0
2006-06-21 14:42:00,2.27717,2.27718,2.27686,2.2771,19800000.0
2006-06-21 14:43:00,2.27711,2.2773,2.27699,2.27718,39800000.0
2006-06-21 14:44:00,2.27707,2.27722,2.27685,2.2769,22400000.0
2006-06-21 14:45:00,2.27697,2.27722,2.27696,2.27722,50200000.0
2006-06-21 14:46:00,2.27722,2.27722,2.27685,2.27685,28000000.0
2006-06-21 14:47:00,2.27685,2.27695,2.2767,2.2767,29300000.0
2006-06-21 14:48:00,2.27654,2.27654,2.27629,2.27629,29300000.0
2006-06-21 14:49:00,2.27647,2.2765,2.27549,2.27621,15200000.0
2006-06-21 14:50:00,2.27648,2.27664,2.27648,2.27664,32800000.0
2006-06-21 14:51:00,2.27659,2.27669,2.2764,2.2764,23100000.0
2006-06-21 14:52:00,2.27653,2.277,2.27651,2.27679,49400000.0
2006-06-21 14:53:00,2.2768,2.27704,2.2768,2.27695,37000000.0
2006-06-21 14:54:00,2.27673,2.27697,2.27673,2.27687,38400000.0
2006-06-21 14:55:00,2.27686,2.27703,2.27681,2.27685,44200000.0
2006-06-21 14:56:00,2.27678,2.27699,2.27678,2.27697,16800000.0
2006-06-21 14:57:00,2.27684,2.27715,2.27684,2.27715,31600000.0
2006-06-21 14:58:00,2.27731,2.27743,2.27715,2.27716,34400000.0
2006-06-21 14:59:00,2.27714,2.27716,2.27704,2.27716,34200000.0
2006-06-21 15:00:00,2.27725,2.27745,2.27725,2.27725,21000000.0
2006-06-21 15:01:00,2.27728,2.27734,2.27701,2.27701,43700000.0
2006-06-21 15:02:00,2.27701,2.27712,2.2769,2.2771,26500000.0
2006-06-21 15:03:00,2.27708,2.2773,2.27691,2.27725,25800000.0
2006-06-21 15:04:00,2.27713,2.27733,2.27685,2.27685,33400000.0
2006-06-21 15:05:00,2.27689,2.27718,2.27687,2.27718,30600000.0
2006-06-21 15:06:00,2.27699,2.27729,2.27699,2.27712,36600000.0
2006-06-21 15:07:00,2.27712,2.27727,2.27691,2.27698,51299999.0
2006-06-21 15:08:00,2.27693,2.27707,2.2768,2.27707,19900000.0
2006-06-21 15:09:00,2.27716,2.27716,2.27687,2.27699,25400000.0
2006-06-21 15:10:00,2.27704,2.27711,2.27682,2.27702,35700000.0
2006-06-21 15:11:00,2.27707,2.27707,2.2769,2.27702,52900000.0
2006-06-21 15:12:00,2.27699,2.27734,2.27696,2.27728,20500000.0
2006-06-21 15:13:00,2.27743,2.27759,2.27729,2.2775,31300000.0
2006-06-21 15:14:00,2.27763,2.27763,2.27716,2.2772,20800000.0
2006-06-21 15:15:00,2.27733,2.27734,2.27682,2.27687,31800000.0
2006-06-21 15:16:00,2.27719,2.27746,2.27719,2.27745,32000000.0
2006-06-21 15:17:00,2.27769,2.27771,2.27751,2.27751,20200000.0
2006-06-21 15:18:00,2.27726,2.27746,2.27722,2.2774,37400000.0
2006-06-21 15:19:00,2.2773,2.27768,2.2773,2.2776,50400001.0
2006-06-21 15:20:00,2.27754,2.27761,2.27739,2.27747,25100000.0
2006-06-21 15:21:00,2.27753,2.27773,2.27728,2.27773,23200000.0
2006-06-21 15:22:00,2.27752,2.27781,2.27735,2.27769,39700000.0
2006-06-21 15:23:00,2.27751,2.27761,2.27719,2.27719,35100000.0
2006-06-21 15:24:00,2.27726,2.27755,2.27722,2.27732,22200000.0
2006-06-21 15:25:00,2.27709,2.27721,2.27709,2.27717,20600000.0
2006-06-21 15:26:00,2.2772,2.27735,2.27714,2.27727,38200000.0
2006-06-21 15:27:00,2.27721,2.27728,2.27689,2.27689,24100000.0
2006-06-21 15:28:00,2.27674,2.27674,2.27656,2.27656,38900000.0
2006-06-21 15:29:00,2.27664,2.27668,2.27643,2.27647,27900000.0
2006-06-21 15:30:00,2.27643,2.27663,2.27643,2.27663,29600000.0
2006-06-21 15:31:00,2.27689,2.27723,2.27689,2.27718,15900000.0
2006-06-21 15:32:00,2.2771,2.2771,2.27668,2.27705,28800000.0
2006-06-21 15:33:00,2.27671,2.27671,2.27632,2.27656,24100000.0
2006-06-21 15:34:00,2.27679,2.27684,2.27646,2.27675,57200000.0
2006-06-21 15:35:00,2.27672,2.27691,2.27622,2.27655,26300000.0
2006-06-21 15:36:00,2.27657,2.27667,2.27636,2.27667,36100000.0
2006-06-21 15:37:00,2.27681,2.27681,2.27642,2.27649,28100000.0
2006-06-21 15:38:00,2.27665,2.27669,2.27619,2.27633,29800000.0
2006-06-21 15:39:00,2.27646,2.27652,2.27625,2.27629,25400000.0
2006-06-21 15:40:00,2.2764,2.2764,2.27615,2.27615,29100000.0
2006-06-21 15:41:00,2.27624,2.27626,2.27604,2.27626,26100000.0
2006-06-21 15:42:00,2.2762,2.2762,2.27593,2.27607,28200000.0
2006-06-21 15:43:00,2.27596,2.27643,2.27594,2.27643,23900000.0
2006-06-21 15:44:00,2.27636,2.27638,2.27627,2.27633,43800000.0
2006-06-21 15:45:00,2.27637,2.27649,2.27624,2.27638,37500000.0
2006-06-21 15:46:00,2.27644,2.27665,2.27644,2.27645,34500000.0
2006-06-21 15:47:00,2.27635,2.27651,2.2763,2.27638,28400000.0
2006-06-21 15:48:00,2.27645,2.27669,2.27645,2.27645,65700000.0
2006-06-21 15:49:00,2.27658,2.27674,2.27651,2.27667,40400000.0
2006-06-21 15:50:00,2.27683,2.27692,2.27673,2.27692,43800000.0
2006-06-21 15:51:00,2.27694,2.27753,2.27694,2.27749,48300000.0
2006-06-21 15:52:00,2.27755,2.27785,2.27734,2.27785,34000000.0
2006-06-21 15:53:00,2.27758,2.27772,2.27751,2.27758,24500000.0
2006-06-21 15:54:00,2.27746,2.27759,2.27732,2.27734,42300000.0
2006-06-21 15:55:00,2.27734,2.27742,2.27719,2.27719,35800000.0
2006-06-21 15:56:00,2.27723,2.27733,2.27691,2.27693,48500000.0
2006-06-21 15:57:00,2.2768,2.27707,2.27637,2.27703,36600000.0
2006-06-21 15:58:00,2.277,2.277,2.27667,2.27674,11900000.0
2006-06-21 15:59:00,2.27692,2.27714,2.27692,2.27708,38000001.0
2006-06-21 16:00:00,2.27708,2.27714,2.27676,2.27693,66500000.0
2006-06-21 16:01:00,2.27691,2.27698,2.27675,2.27698,18000000.0
2006-06-21 16:02:00,2.27693,2.27693,2.27682,2.27682,8800000.0
2006-06-21 16:03:00,2.27673,2.27701,2.27662,2.27687,47200000.0
2006-06-21 16:04:00,2.27693,2.27693,2.27658,2.27688,31400000.0
2006-06-21 16:05:00,2.27696,2.27714,2.27683,2.27697,62900000.0
2006-06-21 16:06:00,2.27696,2.27709,2.27691,2.27699,33900000.0
2006-06-21 16:07:00,2.27703,2.27748,2.27703,2.27745,21200000.0
2006-06-21 16:08:00,2.27737,2.27758,2.27736,2.27737,34800000.0
2006-06-21 16:09:00,2.27731,2.2775,2.27731,2.27749,41400000.0
2006-06-21 16:10:00,2.27736,2.27736,2.27708,2.27708,37000000.0
2006-06-21 16:11:00,2.2771,2.27716,2.27696,2.27715,45000000.0
2006-06-21 16:12:00,2.2771,2.27744,2.2771,2.27729,49600000.0
2006-06-21 16:13:00,2.27736,2.27753,2.27731,2.27746,20100000.0
2006-06-21 16:14:00,2.2777,2.27773,2.2774,2.27745,63300000.0
2006-06-21 16:15:00,2.27767,2.27774,2.27749,2.27762,37500000.0
2006-06-21 16:16:00,2.2777,2.2778,2.27753,2.2778,21500000.0
2006-06-21 16:17:00,2.27787,2.27821,2.27782,2.27814,36600000.0
2006-06-21 16:18:00,2.27794,2.27807,2.27783,2.27783,40500000.0
2006-06-21 16:19:00,2.27756,2.27787,2.27743,2.27772,26400000.0
2006-06-21 16:20:00,2.27782,2.27798,2.27768,2.27768,34700000.0
2006-06-21 16:21:00,2.27766,2.27774,2.27758,2.27764,30400000.0
2006-06-21 16:22:00,2.27772,2.27789,2.27751,2.27764,43900000.0
2006-06-21 16:23:00,2.27751,2.27774,2.27716,2.27716,41200000.0
2006-06-21 16:24:00,2.27713,2.27746,2.2771,2.27724,58300000.0
2006-06-21 16:25:00,2.27737,2.27757,2.2771,2.27748,42200000.0
2006-06-21 16:26:00,2.27747,2.27791,2.27747,2.2777,40400000.0
2006-06-21 16:27:00,2.27765,2.27793,2.27761,2.27781,17200000.0
2006-06-21 16:28:00,2.27794,2.27794,2.27755,2.27755,69800000.0
2006-06-21 16:29:00,2.27724,2.27746,2.27723,2.27746,34800000.0
2006-06-21 16:30:00,2.27728,2.27739,2.27708,2.27708,48300000.0
2006-06-21 16:31:00,2.27695,2.27715,2.27687,2.27698,40600000.0
2006-06-21 16:32:00,2.27711,2.27717,2.27704,2.2771,28200000.0
2006-06-21 16:33:00,2.27711,2.27718,2.27701,2.27708,34000000.0
2006-06-21 16:34:00,2.277,2.27725,2.277,2.27711,41800000.0
2006-06-21 16:35:00,2.27705,2.27724,2.27704,2.2771,27300000.0
2006-06-21 16:36:00,2.27695,2.27698,2.27693,2.27693,12200000.0
2006-06-21 16:37:00,2.27702,2.27712,2.27695,2.277,24000000.0
2006-06-21 16:38:00,2.27695,2.2771,2.27693,2.27693,29600000.0
2006-06-21 16:39:00,2.27698,2.277,2.27695,2.277,40600000.0
2006-06-21 16:40:00,2.27718,2.27718,2.27697,2.27707,43800000.0
2006-06-21 16:41:00,2.27701,2.27719,2.27701,2.27701,54600000.0
2006-06-21 16:42:00,2.27704,2.27708,2.27694,2.27694,46100000.0
2006-06-21 16:43:00,2.27707,2.27718,2.27701,2.27712,45100000.0
2006-06-21 16:44:00,2.27692,2.27715,2.27692,2.277,42500000.0
2006-06-21 16:45:00,2.27705,2.27728,2.27705,2.27728,42700000.0
2006-06-21 16:46:00,2.27727,2.27727,2.27702,2.27723,29200000.0
2006-06-21 16:47:00,2.27727,2.27727,2.27703,2.27715,42200000.0
2006-06-21 16:48:00,2.27713,2.27719,2.277,2.277,14800000.0
2006-06-21 16:49:00,2.27707,2.27743,2.27707,2.27727,19300000.0
2006-06-21 16:50:00,2.2772,2.2772,2.27696,2.27705,49300000.0
2006-06-21 16:51:00,2.27704,2.27723,2.27703,2.27722,51600000.0
2006-06-21 16:52:00,2.27722,2.27735,2.27722,2.27735,15300000.0
2006-06-21 16:53:00,2.27725,2.27725,2.27703,2.27703,7200000.0
2006-06-21 16:54:00,2.27716,2.27734,2.2771,2.27725,37200000.0
2006-06-21 16:55:00,2.27719,2.27745,2.27704,2.2772,32400000.0
2006-06-21 16:56:00,2.27718,2.27725,2.2771,2.27724,37400000.0
2006-06-21 16:57:00,2.27719,2.27738,2.27717,2.27724,70399998.0
2006-06-21 16:58:00,2.2773,2.27733,2.27705,2.27705,48100000.0
2006-06-21 16:59:00,2.27713,2.27729,2.27709,2.2771,19100000.0
2006-06-21 17:00:00,2.27662,2.27662,2.27521,2.27613,50800000.0
2006-06-21 17:01:00,2.27655,2.27655,2.27631,2.27646,39600000.0
2006-06-21 17:02:00,2.27643,2.27678,2.27643,2.27678,46100000.0
2006-06-21 17:03:00,2.27693,2.27709,2.27661,2.27693,48800000.0
2006-06-21 17:04:00,2.27694,2.2771,2.27686,2.2771,20400000.0
2006-06-21 17:05:00,2.27697,2.2772,2.2769,2.27716,26700000.0
2006-06-21 17:06:00,2.27724,2.27745,2.27724,2.2774,34100000.0
2006-06-21 17:07:00,2.2775,2.2775,2.27707,2.2772,36200000.0
2006-06-21 17:08:00,2.27712,2.27712,2.27688,2.27688,51600000.0
2006-06-21 17:09:00,2.27668,2.27681,2.27656,2.2766,25600000.0
2006-06-21 17:10:00,2.27651,2.27675,2.2764,2.27647,43800000.0
2006-06-21 17:11:00,2.27644,2.27658,2.27628,2.27643,33900000.0
2006-06-21 17:12:00,2.27656,2.27697,2.27656,2.27696,33900000.0
2006-06-21 17:13:00,2.27707,2.27707,2.27668,2.27668,34600001.0
2006-06-21 17:14:00,2.27665,2.27695,2.27665,2.27695,14800000.0
2006-06-21 17:15:00,2.2768,2.2768,2.27644,2.27644,28000000.0
2006-06-21 17:16:00,2.27654,2.27666,2.2764,2.2764,37000000.0
2006-06-21 17:17:00,2.27648,2.27664,2.27636,2.27664,24800000.0
2006-06-21 17:18:00,2.27672,2.27686,2.27662,2.27676,46800000.0
2006-06-21 17:19:00,2.27678,2.2769,2.27661,2.27676,31500000.0
2006-06-21 17:20:00,2.27682,2.27689,2.27659,2.2766,21700000.0
2006-06-21 17:21:00,2.27656,2.27671,2.27632,2.27632,71900000.0
2006-06-21 17:22:00,2.27649,2.27653,2.27635,2.27635,40300000.0
2006-06-21 17:23:00,2.27641,2.27665,2.27628,2.27665,26399999.0
2006-06-21 17:24:00,2.27642,2.27677,2.27642,2.27676,42300000.0
2006-06-21 17:25:00,2.27674,2.27674,2.27635,2.27651,39300000.0
2006-06-21 17:26:00,2.27627,2.27642,2.27623,2.2764,20000000.0
2006-06-21 17:27:00,2.27645,2.27675,2.27645,2.27675,35100000.0
2006-06-21 17:28:00,2.27689,2.27689,2.27671,2.27671,30000000.0
2006-06-21 17:29:00,2.2767,2.27684,2.27661,2.27668,34100000.0
2006-06-21 17:30:00,2.27671,2.27694,2.27667,2.27667,52100000.0
2006-06-21 17:31:00,2.2768,2.2768,2.27649,2.27662,31700000.0
2006-06-21 17:32:00,2.27671,2.27679,2.27654,2.27665,38500000.0
2006-06-21 17:33:00,2.27664,2.27666,2.2764,2.27643,21800000.0
2006-06-21 17:34:00,2.27661,2.27669,2.2765,2.2765,27400000.0
2006-06-21 17:35:00,2.27656,2.27661,2.27648,2.27661,30200001.0
2006-06-21 17:36:00,2.27657,2.2766,2.2764,2.27658,28400000.0
2006-06-21 17:37:00,2.27653,2.27668,2.27653,2.27659,14100000.0
2006-06-21 17:38:00,2.27668,2.27688,2.27652,2.27688,42000000.0
2006-06-21 17:39:00,2.27677,2.27697,2.27666,2.2767,19900000.0
2006-06-21 17:40:00,2.27633,2.27654,2.27541,2.27654,19200000.0
2006-06-21 17:41:00,2.27686,2.27697,2.27672,2.27691,35600000.0
2006-06-21 17:42:00,2.27695,2.27712,2.27668,2.2769,36000000.0
2006-06-21 17:43:00,2.27704,2.27704,2.27684,2.277,34700000.0
2006-06-21 17:44:00,2.27696,2.27698,2.27674,2.27683,44800000.0
2006-06-21 17:45:00,2.27691,2.27717,2.27691,2.27699,25400000.0
2006-06-21 17:46:00,2.277,2.27718,2.277,2.27709,50899999.0
2006-06-21 17:47:00,2.27708,2.27725,2.27684,2.27708,26600000.0
2006-06-21 17:48:00,2.27686,2.27689,2.27659,2.27659,30200000.0
2006-06-21 17:49:00,2.2761,2.2761,2.27545,2.27563,11000000.0
2006-06-21 17:50:00,2.27592,2.27635,2.27592,2.27635,50100000.0
2006-06-21 17:51:00,2.2765,2.27662,2.27629,2.27629,42700000.0
2006-06-21 17:52:00,2.27617,2.27629,2.27584,2.27584,33900000.0
2006-06-21 17:53:00,2.27555,2.27579,2.27508,2.27579,33500000.0
2006-06-21 17:54:00,2.27596,2.27605,2.27572,2.27592,68400001.0
2006-06-21 17:55:00,2.27564,2.27611,2.27523,2.27596,27800000.0
2006-06-21 17:56:00,2.27592,2.27592,2.27522,2.27526,22800000.0
2006-06-21 17:57:00,2.27542,2.27551,2.27515,2.27516,20500000.0
2006-06-21 17:58:00,2.27542,2.27542,2.27501,2.27506,45800000.0
2006-06-21 17:59:00,2.27486,2.2751,2.27481,2.27499,26100000.0
2006-06-21 18:00:00,2.27512,2.27524,2.27486,2.27486,41100000.0
2006-06-21 18:01:00,2.27481,2.27513,2.27471,2.27481,334300000.0
2006-06-21 18:02:00,2.2748,2.27527,2.2748,2.27488,346300000.0
2006-06-21 18:03:00,2.27497,2.27521,2.27476,2.2749,493400001.0
2006-06-21 18:04:00,2.27498,2.27538,2.27487,2.275,275600000.0
2006-06-21 18:05:00,2.27511,2.27571,2.27487,2.27549,218400000.0
2006-06-21 18:06:00,2.27544,2.27551,2.27488,2.27488,452800000.0
2006-06-21 18:07:00,2.27481,2.27521,2.2748,2.27521,380600000.0
2006-06-21 18:08:00,2.27505,2.27521,2.27477,2.27518,445800000.0
2006-06-21 18:09:00,2.27522,2.27526,2.27482,2.27506,279800000.0
2006-06-21 18:10:00,2.27491,2.27503,2.27473,2.2749,318199998.0
2006-06-21 18:11:00,2.27495,2.27536,2.27495,2.27536,237299999.0
2006-06-21 18:12:00,2.27531,2.27531,2.27497,2.27497,222500000.0
2006-06-21 18:13:00,2.27475,2.27495,2.27474,2.2748,155000000.0
2006-06-21 18:14:00,2.27493,2.27495,2.2747,2.2747,346600000.0
2006-06-21 18:15:00,2.27463,2.27463,2.27399,2.27448,316000000.0
2006-06-21 18:16:00,2.27473,2.27493,2.27451,2.27493,358700000.0
2006-06-21 18:17:00,2.275,2.2753,2.27492,2.27492,178100000.0
2006-06-21 18:18:00,2.27486,2.2751,2.27455,2.27455,149300000.0
2006-06-21 18:19:00,2.27449,2.275,2.27449,2.27469,287100000.0
2006-06-21 18:20:00,2.27474,2.27511,2.27474,2.27497,192400000.0
2006-06-21 18:21:00,2.27495,2.27505,2.27474,2.27484,249500000.0
2006-06-21 18:22:00,2.27473,2.27482,2.2745,2.27466,220200000.0
2006-06-21 18:23:00,2.27451,2.27461,2.2741,2.27458,368100000.0
2006-06-21 18:24:00,2.27443,2.27446,2.27413,2.27445,311300000.0
2006-06-21 18:25:00,2.27441,2.27461,2.27419,2.27427,272200000.0
2006-06-21 18:26:00,2.27418,2.27456,2.27407,2.27417,337800000.0
2006-06-21 18:27:00,2.27419,2.27474,2.27419,2.2744,335800000.0
2006-06-21 18:28:00,2.27441,2.27463,2.27427,2.27443,197400000.0
2006-06-21 18:29:00,2.27437,2.27453,2.27423,2.27437,234000000.0
2006-06-21 18:30:00,2.27437,2.27463,2.27434,2.27463,265700000.0
2006-06-21 18:31:00,2.27482,2.27496,2.27415,2.27496,172900000.0
2006-06-21 18:32:00,2.27508,2.27522,2.27496,2.27522,173600000.0
2006-06-21 18:33:00,2.27523,2.27536,2.27496,2.27508,329299999.0
2006-06-21 18:34:00,2.27519,2.27549,2.2751,2.27524,392200000.0
2006-06-21 18:35:00,2.27527,2.27539,2.2751,2.27533,199400000.0
2006-06-21 18:36:00,2.27533,2.27555,2.27517,2.27527,104400000.0
2006-06-21 18:37:00,2.27536,2.27544,2.27534,2.27544,101200000.0
2006-06-21 18:38:00,2.27542,2.27543,2.27515,2.27515,106800000.0
2006-06-21 18:39:00,2.27513,2.27527,2.27504,2.27527,198600000.0
2006-06-21 18:40:00,2.27515,2.27515,2.27483,2.27507,219400000.0
2006-06-21 18:41:00,2.27509,2.27519,2.27496,2.27512,145800000.0
2006-06-21 18:42:00,2.27519,2.27539,2.27498,2.2752,109500000.0
2006-06-21 18:43:00,2.27515,2.27536,2.27496,2.2753,64400000.0
2006-06-21 18:44:00,2.27541,2.27544,2.27519,2.27537,143400000.0
2006-06-21 18:45:00,2.27546,2.27546,2.27527,2.27541,53900000.0
2006-06-21 18:46:00,2.27542,2.27545,2.27537,2.27543,30400000.0
2006-06-21 18:47:00,2.27543,2.27569,2.27539,2.27553,24900000.0
2006-06-21 18:48:00,2.27528,2.27539,2.27506,2.27506,94500000.0
2006-06-21 18:49:00,2.27525,2.27526,2.27519,2.27524,20700000.0
2006-06-21 18:50:00,2.2751,2.27527,2.27507,2.27515,36200000.0
2006-06-21 18:51:00,2.27503,2.27509,2.27487,2.27487,169000000.0
2006-06-21 18:52:00,2.275,2.27512,2.27487,2.27487,156300000.0
2006-06-21 18:53:00,2.27495,2.27537,2.27495,2.27522,142300000.0
2006-06-21 18:54:00,2.2752,2.27543,2.27515,2.2753,126300000.0
2006-06-21 18:55:00,2.27525,2.27536,2.27519,2.2752,157900000.0
2006-06-21 18:56:00,2.27523,2.27537,2.27509,2.27509,33200000.0
2006-06-21 18:57:00,2.2751,2.27557,2.2751,2.27527,63800000.0
2006-06-21 18:58:00,2.27531,2.27537,2.27516,2.27516,206799999.0
2006-06-21 18:59:00,2.27513,2.27522,2.27494,2.27512,191700000.0
2006-06-21 19:00:00,2.27506,2.27506,2.27481,2.27496,68200000.0
2006-06-21 19:01:00,2.27494,2.27494,2.27477,2.27477,59000000.0
2006-06-21 19:02:00,2.2748,2.27498,2.27475,2.27498,142100000.0
2006-06-21 19:03:00,2.27504,2.2752,2.27495,2.27503,102000000.0
2006-06-21 19:04:00,2.27493,2.2751,2.27492,2.275,44899999.0
2006-06-21 19:05:00,2.27495,2.27495,2.27485,2.27488,65300000.0
2006-06-21 19:06:00,2.27487,2.27511,2.2748,2.2749,246499999.0
2006-06-21 19:07:00,2.27481,2.275,2.27466,2.27475,129500000.0
2006-06-21 19:08:00,2.27484,2.27498,2.27473,2.27481,190800000.0
2006-06-21 19:09:00,2.27463,2.27485,2.2746,2.27475,117100000.0
2006-06-21 19:10:00,2.2747,2.27485,2.27465,2.27478,60000000.0
2006-06-21 19:11:00,2.27475,2.27477,2.2746,2.27462,65000000.0
2006-06-21 19:12:00,2.27465,2.27475,2.27463,2.27475,23200000.0
2006-06-21 19:13:00,2.27461,2.27461,2.27376,2.27403,115700000.0
2006-06-21 19:14:00,2.274,2.274,2.2735,2.27379,91500000.0
2006-06-21 19:15:00,2.27403,2.27442,2.27399,2.27426,127300000.0
2006-06-21 19:16:00,2.27439,2.27448,2.27437,2.27443,18500000.0
2006-06-21 19:17:00,2.27451,2.27473,2.2745,2.2745,63700000.0
2006-06-21 19:18:00,2.27441,2.27452,2.27427,2.27437,103200000.0
2006-06-21 19:19:00,2.27443,2.27478,2.27437,2.27437,79300000.0
2006-06-21 19:20:00,2.27447,2.27455,2.27438,2.27449,120300000.0
2006-06-21 19:21:00,2.2745,2.2749,2.27449,2.2749,123300000.0
2006-06-21 19:22:00,2.27489,2.27491,2.27449,2.27472,52400000.0
2006-06-21 19:23:00,2.27463,2.27477,2.27439,2.27439,163800000.0
2006-06-21 19:24:00,2.27451,2.27457,2.27422,2.27445,89800000.0
2006-06-21 19:25:00,2.27433,2.27433,2.274,2.274,78700000.0
2006-06-21 19:26:00,2.27398,2.27398,2.27346,2.27382,107500000.0
2006-06-21 19:27:00,2.27369,2.27383,2.27355,2.2736,134900000.0
2006-06-21 19:28:00,2.27377,2.27398,2.27367,2.27381,81700000.0
2006-06-21 19:29:00,2.27379,2.27419,2.27379,2.27404,140800000.0
2006-06-21 19:30:00,2.27417,2.27435,2.27413,2.27429,192500000.0
2006-06-21 19:31:00,2.27416,2.2742,2.274,2.27407,86700000.0
2006-06-21 19:32:00,2.27387,2.27404,2.27379,2.2739,149800000.0
2006-06-21 19:33:00,2.27386,2.27393,2.27368,2.27372,82200000.0
2006-06-21 19:34:00,2.27378,2.27378,2.27315,2.27325,123900000.0
2006-06-21 19:35:00,2.27327,2.2737,2.27327,2.2734,100500000.0
2006-06-21 19:36:00,2.27333,2.27342,2.27326,2.27331,122500000.0
2006-06-21 19:37:00,2.2734,2.2734,2.27318,2.27333,84700000.0
2006-06-21 19:38:00,2.27327,2.2735,2.27327,2.27347,21400000.0
2006-06-21 19:39:00,2.27341,2.27341,2.27315,2.27332,52300000.0
2006-06-21 19:40:00,2.27339,2.27352,2.27338,2.27346,99800000.0
2006-06-21 19:41:00,2.27352,2.27361,2.27347,2.27355,110900000.0
2006-06-21 19:42:00,2.27363,2.27383,2.27357,2.27367,83900000.0
2006-06-21 19:43:00,2.27365,2.27379,2.27365,2.27379,29800000.0
2006-06-21 19:44:00,2.27375,2.27375,2.27353,2.27364,79100000.0
2006-06-21 19:45:00,2.27355,2.27363,2.27343,2.27357,57600000.0
2006-06-21 19:46:00,2.2738,2.2738,2.27348,2.27353,111700000.0
2006-06-21 19:47:00,2.27355,2.27365,2.27355,2.27356,20000000.0
2006-06-21 19:48:00,2.27345,2.27372,2.27345,2.27365,72700000.0
2006-06-21 19:49:00,2.27377,2.27377,2.27351,2.27351,94800000.0
2006-06-21 19:50:00,2.27363,2.27386,2.27362,2.27379,95800000.0
2006-06-21 19:51:00,2.27382,2.27389,2.27358,2.27368,107100000.0
2006-06-21 19:52:00,2.27366,2.27382,2.27357,2.27358,50800000.0
2006-06-21 19:53:00,2.27359,2.27371,2.27356,2.27367,35600000.0
2006-06-21 19:54:00,2.27389,2.27396,2.27385,2.27388,75900000.0
2006-06-21 19:55:00,2.27387,2.27398,2.27382,2.27389,23200000.0
2006-06-21 19:56:00,2.27398,2.27403,2.27386,2.27386,59700000.0
2006-06-21 19:57:00,2.27376,2.27407,2.27234,2.27407,142199999.0
2006-06-21 19:58:00,2.27421,2.27435,2.27405,2.27424,130900000.0
2006-06-21 19:59:00,2.2742,2.2742,2.27387,2.27406,140299998.0
2006-06-21 20:00:00,2.27405,2.27425,2.27376,2.27425,63200000.0
2006-06-21 20:01:00,2.27426,2.27432,2.27406,2.27424,94700001.0
2006-06-21 20:02:00,2.27428,2.27446,2.27408,2.27408,43300000.0
2006-06-21 20:03:00,2.27398,2.27425,2.27398,2.27425,17000000.0
2006-06-21 20:04:00,2.27438,2.27447,2.27438,2.27444,37700000.0
2006-06-21 20:05:00,2.27446,2.27457,2.27441,2.27441,51100000.0
2006-06-21 20:06:00,2.27426,2.27446,2.27412,2.27417,29300000.0
2006-06-21 20:07:00,2.27435,2.27435,2.27412,2.27424,48100000.0
2006-06-21 20:08:00,2.27419,2.27422,2.27385,2.27385,99200000.0
2006-06-21 20:09:00,2.27389,2.27391,2.27383,2.27388,31500000.0
2006-06-21 20:10:00,2.274,2.274,2.27374,2.27382,32100000.0
2006-06-21 20:11:00,2.27373,2.27373,2.27352,2.27352,59800000.0
2006-06-21 20:12:00,2.27358,2.27388,2.27358,2.27375,171900000.0
2006-06-21 20:13:00,2.27366,2.27384,2.27357,2.27384,169100000.0
2006-06-21 20:14:00,2.27393,2.27405,2.27386,2.27386,76900000.0
2006-06-21 20:15:00,2.27393,2.27419,2.27383,2.27412,173100000.0
2006-06-21 20:16:00,2.27415,2.27427,2.27405,2.27414,143399999.0
2006-06-21 20:17:00,2.27411,2.27421,2.27407,2.27418,31600000.0
2006-06-21 20:18:00,2.27431,2.27444,2.27424,2.27433,71100000.0
2006-06-21 20:19:00,2.27439,2.27471,2.27435,2.2744,136500000.0
2006-06-21 20:20:00,2.27439,2.27462,2.27433,2.27433,218900000.0
2006-06-21 20:21:00,2.27421,2.27433,2.27416,2.27432,71500000.0
2006-06-21 20:22:00,2.27433,2.27437,2.27426,2.27437,97600000.0
2006-06-21 20:23:00,2.27435,2.27451,2.27425,2.27438,170200000.0
2006-06-21 20:24:00,2.27437,2.27462,2.27433,2.27433,48700000.0
2006-06-21 20:25:00,2.2743,2.2745,2.27428,2.27443,182600001.0
2006-06-21 20:26:00,2.2745,2.27455,2.2743,2.27444,135600000.0
2006-06-21 20:27:00,2.2744,2.27458,2.27431,2.27458,102700000.0
2006-06-21 20:28:00,2.2745,2.27459,2.27434,2.27434,248600000.0
2006-06-21 20:29:00,2.27446,2.27463,2.27435,2.27445,164300000.0
2006-06-21 20:30:00,2.27446,2.27478,2.27443,2.27454,356900000.0
2006-06-21 20:31:00,2.27442,2.27467,2.27441,2.27445,189600000.0
2006-06-21 20:32:00,2.27443,2.27454,2.27411,2.27454,360600000.0
2006-06-21 20:33:00,2.27452,2.27473,2.27451,2.27473,81500000.0
2006-06-21 20:34:00,2.27485,2.27519,2.27485,2.27494,75200000.0
2006-06-21 20:35:00,2.27493,2.27493,2.27451,2.27469,42200000.0
2006-06-21 20:36:00,2.27466,2.27466,2.27437,2.27463,66800000.0
2006-06-21 20:37:00,2.27454,2.27485,2.27454,2.2748,115900000.0
2006-06-21 20:38:00,2.27487,2.27508,2.2748,2.27488,147600000.0
2006-06-21 20:39:00,2.27485,2.27485,2.27472,2.27475,130500000.0
2006-06-21 20:40:00,2.27478,2.27483,2.27443,2.27443,181400000.0
2006-06-21 20:41:00,2.27439,2.27441,2.27407,2.27407,115200000.0
2006-06-21 20:42:00,2.27397,2.27414,2.2738,2.27385,55600000.0
2006-06-21 20:43:00,2.27394,2.27404,2.27381,2.27385,81200000.0
2006-06-21 20:44:00,2.27401,2.27423,2.27401,2.27423,219100001.0
2006-06-21 20:45:00,2.27426,2.27434,2.27422,2.27423,79300000.0
2006-06-21 20:46:00,2.27424,2.27444,2.27424,2.27433,29600000.0
2006-06-21 20:47:00,2.27427,2.27436,2.2739,2.27392,180300000.0
2006-06-21 20:48:00,2.27396,2.27422,2.27395,2.27416,238600000.0
2006-06-21 20:49:00,2.27421,2.27421,2.27399,2.27411,138300000.0
2006-06-21 20:50:00,2.27407,2.27413,2.27394,2.27403,153900000.0
2006-06-21 20:51:00,2.27414,2.27444,2.27414,2.27437,112900001.0
2006-06-21 20:52:00,2.27442,2.27455,2.27425,2.27442,157100000.0
2006-06-21 20:53:00,2.27448,2.27465,2.27419,2.27439,191400000.0
2006-06-21 20:54:00,2.27446,2.27454,2.2743,2.27454,176000000.0
2006-06-21 20:55:00,2.27443,2.27443,2.27426,2.27431,35700000.0
2006-06-21 20:56:00,2.27426,2.27438,2.27397,2.27402,266900000.0
2006-06-21 20:57:00,2.27402,2.27434,2.27401,2.27412,285199999.0
2006-06-21 20:58:00,2.27421,2.27476,2.27421,2.27476,177500000.0
2006-06-21 20:59:00,2.27485,2.27485,2.27447,2.27468,251700000.0
2006-06-21 21:00:00,2.27478,2.27509,2.27462,2.27472,201300000.0
2006-06-21 21:01:00,2.27472,2.27488,2.27461,2.27473,337700000.0
2006-06-21 21:02:00,2.27483,2.27513,2.27483,2.27495,94600000.0
2006-06-21 21:03:00,2.27494,2.27505,2.27478,2.27478,80800000.0
2006-06-21 21:04:00,2.27472,2.27472,2.27458,2.27458,71700000.0
2006-06-21 21:05:00,2.27455,2.27467,2.27455,2.27455,56300000.0
2006-06-21 21:06:00,2.27455,2.27479,2.27448,2.27474,61200000.0
2006-06-21 21:07:00,2.27466,2.27471,2.27449,2.27458,29200000.0
2006-06-21 21:08:00,2.27455,2.27473,2.27455,2.27469,26500000.0
2006-06-21 21:09:00,2.27471,2.27471,2.27458,2.27462,35500000.0
2006-06-21 21:10:00,2.27462,2.27473,2.27451,2.27473,93000000.0
2006-06-21 21:11:00,2.27462,2.27472,2.27444,2.27454,126500001.0
2006-06-21 21:12:00,2.27457,2.27475,2.27457,2.27475,35800000.0
2006-06-21 21:13:00,2.27471,2.2749,2.27456,2.27471,176400000.0
2006-06-21 21:14:00,2.27493,2.27493,2.27447,2.27461,146000000.0
2006-06-21 21:15:00,2.27456,2.27466,2.27428,2.27446,152400000.0
2006-06-21 21:16:00,2.2746,2.27471,2.27446,2.27458,91500000.0
2006-06-21 21:17:00,2.27457,2.27457,2.27432,2.27435,159900000.0
2006-06-21 21:18:00,2.27435,2.27444,2.27429,2.27436,137700000.0
2006-06-21 21:19:00,2.27437,2.27478,2.27437,2.27472,75400000.0
2006-06-21 21:20:00,2.2748,2.27486,2.27461,2.27465,216400000.0
2006-06-21 21:21:00,2.27463,2.27482,2.27452,2.27461,293200001.0
2006-06-21 21:22:00,2.27465,2.27474,2.27448,2.27455,181799999.0
2006-06-21 21:23:00,2.27463,2.27463,2.2744,2.27448,111500000.0
2006-06-21 21:24:00,2.2745,2.27455,2.27445,2.27455,61900000.0
2006-06-21 21:25:00,2.2745,2.27463,2.2745,2.27463,62700000.0
2006-06-21 21:26:00,2.27459,2.27459,2.27425,2.27445,20200000.0
2006-06-21 21:27:00,2.27452,2.27467,2.27442,2.27444,57800000.0
2006-06-21 21:28:00,2.27441,2.27457,2.27437,2.27445,108800000.0
2006-06-21 21:29:00,2.27441,2.27445,2.27413,2.27417,47300000.0
2006-06-21 21:30:00,2.27418,2.27427,2.27405,2.27413,41400000.0
2006-06-21 21:31:00,2.27403,2.27431,2.27403,2.2742,17000000.0
2006-06-21 21:32:00,2.27437,2.27437,2.27419,2.2743,188700000.0
2006-06-21 21:33:00,2.2743,2.27466,2.2743,2.27447,73600000.0
2006-06-21 21:34:00,2.2746,2.27468,2.27443,2.27448,139100000.0
2006-06-21 21:35:00,2.2746,2.27465,2.27455,2.27455,41600000.0
2006-06-21 21:36:00,2.27453,2.27455,2.27453,2.27453,12800000.0
2006-06-21 21:37:00,2.27457,2.27508,2.27457,2.27507,81900000.0
2006-06-21 21:38:00,2.27509,2.27519,2.275,2.27515,84400000.0
2006-06-21 21:39:00,2.27517,2.27526,2.27506,2.27506,27800000.0
2006-06-21 21:40:00,2.27501,2.27501,2.27478,2.27493,22500000.0
2006-06-21 21:41:00,2.27485,2.2751,2.27485,2.2751,35800000.0
2006-06-21 21:42:00,2.27515,2.27521,2.275,2.27513,94400000.0
2006-06-21 21:43:00,2.27511,2.27539,2.27511,2.27515,74800000.0
2006-06-21 21:44:00,2.2753,2.27541,2.27506,2.27522,118000000.0
2006-06-21 21:45:00,2.27529,2.27548,2.27525,2.27528,85000000.0
2006-06-21 21:46:00,2.2754,2.27567,2.2754,2.27553,68400000.0
2006-06-21 21:47:00,2.27557,2.27608,2.27557,2.2759,111200000.0
2006-06-21 21:48:00,2.27591,2.27605,2.27581,2.27593,60500000.0
2006-06-21 21:49:00,2.27579,2.27579,2.27534,2.27534,89500000.0
2006-06-21 21:50:00,2.2755,2.27552,2.27531,2.27531,25200000.0
2006-06-21 21:51:00,2.27528,2.27572,2.27523,2.27562,52400000.0
2006-06-21 21:52:00,2.27544,2.27557,2.27233,2.27557,138300000.0
2006-06-21 21:53:00,2.2758,2.27587,2.27556,2.27556,57600000.0
2006-06-21 21:54:00,2.27542,2.2755,2.27542,2.2755,26100000.0
2006-06-21 21:55:00,2.27558,2.27568,2.27548,2.27563,76300000.0
2006-06-21 21:56:00,2.27569,2.27579,2.27563,2.27579,55900000.0
2006-06-21 21:57:00,2.27585,2.27603,2.27585,2.27603,28900000.0
2006-06-21 21:58:00,2.27609,2.27623,2.27608,2.27619,40100000.0
2006-06-21 21:59:00,2.27615,2.27615,2.27588,2.27605,135700000.0
2006-06-21 22:00:00,2.27594,2.27604,2.2758,2.27603,66500000.0
2006-06-21 22:01:00,2.27582,2.27609,2.27582,2.27609,36700000.0
2006-06-21 22:02:00,2.27592,2.27605,2.27575,2.27575,136100000.0
2006-06-21 22:03:00,2.27589,2.27601,2.27589,2.27599,28400000.0
2006-06-21 22:04:00,2.27601,2.27606,2.27596,2.27603,119799998.0
2006-06-21 22:05:00,2.27601,2.27605,2.27596,2.27597,70500000.0
2006-06-21 22:06:00,2.27599,2.27606,2.27589,2.27589,69400000.0
2006-06-21 22:07:00,2.27586,2.27588,2.27579,2.27588,38500000.0
2006-06-21 22:08:00,2.27595,2.27609,2.27595,2.27604,29200000.0
2006-06-21 22:09:00,2.27602,2.27608,2.27577,2.27603,38800000.0
2006-06-21 22:10:00,2.27616,2.27616,2.27598,2.27598,24100000.0
2006-06-21 22:11:00,2.27594,2.27601,2.27588,2.276,20600000.0
2006-06-21 22:12:00,2.27601,2.27606,2.27592,2.27602,76700001.0
2006-06-21 22:13:00,2.27603,2.27605,2.27603,2.27603,34600000.0
2006-06-21 22:14:00,2.27618,2.27618,2.27585,2.27602,43200000.0
2006-06-21 22:15:00,2.27593,2.27623,2.27592,2.27603,137100000.0
2006-06-21 22:16:00,2.27608,2.27624,2.27596,2.27596,162900000.0
2006-06-21 22:17:00,2.27597,2.27597,2.27586,2.27586,7200000.0
2006-06-21 22:18:00,2.27592,2.276,2.27592,2.27595,21000000.0
2006-06-21 22:19:00,2.27593,2.2761,2.27591,2.27605,36800000.0
2006-06-21 22:20:00,2.27608,2.27608,2.27595,2.27595,23000000.0
2006-06-21 22:21:00,2.27599,2.27609,2.27592,2.27609,38000000.0
2006-06-21 22:22:00,2.2761,2.27616,2.2759,2.27604,119100000.0
2006-06-21 22:23:00,2.27602,2.2761,2.276,2.27605,81900000.0
2006-06-21 22:24:00,2.27603,2.27625,2.27603,2.27606,38400000.0
2006-06-21 22:25:00,2.27617,2.27619,2.276,2.27605,62200000.0
2006-06-21 22:26:00,2.2761,2.27612,2.27608,2.27612,22400000.0
2006-06-21 22:27:00,2.27605,2.27605,2.27563,2.27563,20800000.0
2006-06-21 22:28:00,2.27563,2.27563,2.2754,2.27551,27700000.0
2006-06-21 22:29:00,2.27553,2.27563,2.2755,2.27555,174100000.0
2006-06-21 22:30:00,2.27552,2.27572,2.2755,2.27557,130300000.0
2006-06-21 22:31:00,2.27558,2.27558,2.27547,2.27547,19000000.0
2006-06-21 22:32:00,2.27554,2.27559,2.2755,2.27559,28000000.0
2006-06-21 22:33:00,2.27564,2.27576,2.27557,2.27557,44400000.0
2006-06-21 22:34:00,2.27549,2.27558,2.27545,2.27549,68500000.0
2006-06-21 22:35:00,2.27567,2.27571,2.27557,2.27557,46000000.0
2006-06-21 22:36:00,2.27566,2.27574,2.27566,2.27568,27700000.0
2006-06-21 22:37:00,2.27563,2.27569,2.27554,2.27554,33400000.0
2006-06-21 22:38:00,2.27553,2.27566,2.27529,2.27556,40900000.0
2006-06-21 22:39:00,2.27555,2.27572,2.27555,2.2757,6400000.0
2006-06-21 22:40:00,2.27574,2.27608,2.27574,2.27584,39800000.0
2006-06-21 22:41:00,2.27575,2.27585,2.27572,2.27572,42800000.0
2006-06-21 22:42:00,2.27566,2.27587,2.27566,2.27577,73900001.0
2006-06-21 22:43:00,2.27579,2.27589,2.27568,2.27574,131000000.0
2006-06-21 22:44:00,2.27578,2.27605,2.27575,2.27589,53700000.0
2006-06-21 22:45:00,2.27585,2.27592,2.27578,2.27578,70700000.0
2006-06-21 22:46:00,2.27578,2.27578,2.2756,2.27576,64100000.0
2006-06-21 22:47:00,2.2759,2.2759,2.27585,2.27585,37300000.0
2006-06-21 22:48:00,2.27583,2.2761,2.27583,2.27592,73000000.0
2006-06-21 22:49:00,2.27597,2.27609,2.2758,2.27591,74900000.0
2006-06-21 22:50:00,2.27574,2.27587,2.27573,2.27574,49200000.0
2006-06-21 22:51:00,2.27567,2.27585,2.27547,2.2755,101600000.0
2006-06-21 22:52:00,2.27544,2.27557,2.27544,2.27557,49100000.0
2006-06-21 22:53:00,2.27558,2.27587,2.27558,2.2757,25200000.0
2006-06-21 22:54:00,2.27573,2.27578,2.27572,2.27576,47100000.0
2006-06-21 22:55:00,2.27573,2.2758,2.27551,2.27557,49000000.0
2006-06-21 22:56:00,2.27557,2.27557,2.27525,2.27551,39700000.0
2006-06-21 22:57:00,2.27534,2.2758,2.27524,2.2758,43500000.0
2006-06-21 22:58:00,2.27571,2.27611,2.27571,2.27578,29100000.0
2006-06-21 22:59:00,2.27562,2.27603,2.2756,2.27603,41500000.0
2006-06-21 23:00:00,2.27605,2.27612,2.27605,2.27612,4700000.0
2006-06-21 23:01:00,2.27602,2.27645,2.27572,2.27645,34100000.0
2006-06-21 23:02:00,2.27634,2.27634,2.27597,2.27607,45900000.0
2006-06-21 23:03:00,2.27595,2.27628,2.2757,2.276,45100000.0
2006-06-21 23:04:00,2.27625,2.27647,2.27586,2.27646,37100000.0
2006-06-21 23:05:00,2.2759,2.27675,2.27582,2.27675,26600000.0
2006-06-21 23:06:00,2.27621,2.27644,2.276,2.27604,38000000.0
2006-06-21 23:07:00,2.27585,2.27635,2.2758,2.27613,60900000.0
2006-06-21 23:08:00,2.2761,2.27654,2.27593,2.27609,37200000.0
2006-06-21 23:09:00,2.27626,2.27635,2.27594,2.27632,34300000.0
2006-06-21 23:10:00,2.27628,2.27649,2.27572,2.27572,29200000.0
2006-06-21 23:11:00,2.27568,2.27639,2.27568,2.2762,62300000.0
2006-06-21 23:12:00,2.27601,2.2765,2.27596,2.27626,35900000.0
2006-06-21 23:13:00,2.27595,2.27648,2.2757,2.27627,33700000.0
2006-06-21 23:14:00,2.27627,2.2764,2.27583,2.27611,17800000.0
2006-06-21 23:15:00,2.27626,2.27675,2.27625,2.2764,19900000.0
2006-06-21 23:16:00,2.27659,2.27674,2.27616,2.27638,59300000.0
2006-06-21 23:17:00,2.27611,2.27649,2.27607,2.27618,28300000.0
2006-06-21 23:18:00,2.2762,2.27648,2.27536,2.27556,35800000.0
2006-06-21 23:19:00,2.27665,2.27669,2.27537,2.27537,39200000.0
2006-06-21 23:20:00,2.27617,2.27678,2.27588,2.2767,38000000.0
2006-06-21 23:21:00,2.27653,2.27653,2.2761,2.27621,40600000.0
2006-06-21 23:22:00,2.27632,2.27694,2.27607,2.27693,26400000.0
2006-06-21 23:23:00,2.27655,2.2766,2.27606,2.27606,20900000.0
2006-06-21 23:24:00,2.27628,2.27639,2.27602,2.27633,46699999.0
2006-06-21 23:25:00,2.27606,2.2763,2.27568,2.27601,50200000.0
2006-06-21 23:26:00,2.27617,2.27627,2.27562,2.27589,46400000.0
2006-06-21 23:27:00,2.27599,2.27617,2.27556,2.27556,36300000.0
2006-06-21 23:28:00,2.27582,2.27612,2.27548,2.27566,26200000.0
2006-06-21 23:29:00,2.2756,2.27622,2.27534,2.27598,29400000.0
2006-06-21 23:30:00,2.27588,2.27599,2.2755,2.27575,51200001.0
2006-06-21 23:31:00,2.27599,2.27599,2.27556,2.27556,20000000.0
2006-06-21 23:32:00,2.27583,2.27605,2.27583,2.276,18600000.0
2006-06-21 23:33:00,2.27601,2.27617,2.27581,2.27606,55600000.0
2006-06-21 23:34:00,2.27607,2.27607,2.27569,2.27569,55500001.0
2006-06-21 23:35:00,2.27555,2.2759,2.27555,2.27575,83200000.0
2006-06-21 23:36:00,2.27584,2.27593,2.27584,2.27593,3700000.0
2006-06-21 23:37:00,2.2758,2.27595,2.2758,2.27582,18200000.0
2006-06-21 23:38:00,2.27591,2.27619,2.27591,2.27619,13600000.0
2006-06-21 23:39:00,2.27615,2.27625,2.27603,2.27607,38600000.0
2006-06-21 23:40:00,2.27589,2.27589,2.27586,2.27586,7000000.0
2006-06-21 23:41:00,2.27586,2.27594,2.27586,2.27586,52100000.0
2006-06-21 23:42:00,2.2759,2.2759,2.27575,2.27581,23200000.0
2006-06-21 23:43:00,2.27588,2.2759,2.27585,2.27585,24200000.0
2006-06-21 23:44:00,2.27591,2.27612,2.27583,2.27612,41300000.0
2006-06-21 23:45:00,2.27595,2.27597,2.27595,2.27597,13400000.0
2006-06-21 23:46:00,2.27598,2.27598,2.27578,2.27598,46700000.0
2006-06-21 23:47:00,2.27575,2.27609,2.27575,2.27609,43200000.0
2006-06-21 23:48:00,2.27592,2.27595,2.27581,2.27595,30800000.0
2006-06-21 23:49:00,2.27588,2.27592,2.27588,2.27592,5200000.0
2006-06-21 23:50:00,2.2761,2.2761,2.27595,2.27595,14800000.0
2006-06-21 23:51:00,2.27605,2.2761,2.27595,2.27595,41600000.0
2006-06-21 23:52:00,2.27592,2.27611,2.27588,2.27602,21200000.0
2006-06-21 23:53:00,2.27592,2.27596,2.27584,2.27584,33300000.0
2006-06-21 23:54:00,2.27601,2.27607,2.2759,2.2759,40600000.0
2006-06-21 23:55:00,2.2758,2.27595,2.27573,2.27573,35700001.0
2006-06-21 23:56:00,2.27578,2.2759,2.27559,2.27576,34300000.0
2006-06-21 23:57:00,2.27566,2.27584,2.27561,2.27584,37200000.0
2006-06-21 23:58:00,2.27598,2.27598,2.2759,2.27597,7600000.0
2006-06-21 23:59:00,2.27588,2.27594,2.27583,2.27594,34900000.0
2006-06-22 00:00:00,2.27572,2.27579,2.27554,2.27554,51700000.0
2006-06-22 00:01:00,2.27543,2.27583,2.2754,2.2758,30000000.0
2006-06-22 00:02:00,2.27586,2.27601,2.27586,2.27595,17500000.0
2006-06-22 00:03:00,2.27605,2.27605,2.27587,2.27587,13600000.0
2006-06-22 00:04:00,2.27595,2.27595,2.27585,2.27592,24199999.0
2006-06-22 00:05:00,2.27583,2.2759,2.27576,2.27588,30600000.0
2006-06-22 00:06:00,2.2758,2.2758,2.27551,2.27551,25600000.0
2006-06-22 00:07:00,2.27544,2.27563,2.27531,2.27543,31900000.0
2006-06-22 00:08:00,2.27555,2.27558,2.27533,2.27533,42699999.0
2006-06-22 00:09:00,2.27558,2.27558,2.27536,2.27548,39500000.0
2006-06-22 00:10:00,2.27542,2.27559,2.27542,2.27559,17400000.0
2006-06-22 00:11:00,2.27569,2.27576,2.27569,2.27576,6000000.0
2006-06-22 00:12:00,2.27589,2.27602,2.27582,2.27585,35400000.0
2006-06-22 00:13:00,2.27586,2.27589,2.27578,2.27589,35900000.0
2006-06-22 00:14:00,2.27597,2.27597,2.2759,2.27592,22800000.0
2006-06-22 00:15:00,2.27588,2.276,2.27588,2.276,13600000.0
2006-06-22 00:16:00,2.27607,2.27607,2.27592,2.276,24000000.0
2006-06-22 00:17:00,2.27581,2.27581,2.27556,2.27556,41400000.0
2006-06-22 00:18:00,2.27552,2.27552,2.27529,2.27529,37600000.0
2006-06-22 00:19:00,2.27544,2.27544,2.27532,2.27536,11900000.0
2006-06-22 00:20:00,2.27535,2.27535,2.27535,2.27535,3200000.0
2006-06-22 00:21:00,2.27545,2.27549,2.27537,2.27537,36800000.0
2006-06-22 00:22:00,2.27538,2.27553,2.27526,2.27553,52500000.0
2006-06-22 00:23:00,2.27535,2.27542,2.2753,2.27535,61900000.0
2006-06-22 00:24:00,2.27567,2.2759,2.27557,2.27557,27600000.0
2006-06-22 00:25:00,2.27555,2.27561,2.2755,2.27557,26800000.0
2006-06-22 00:26:00,2.2755,2.27562,2.27543,2.27552,48000000.0
2006-06-22 00:27:00,2.27543,2.27552,2.27539,2.27545,27300000.0
2006-06-22 00:28:00,2.27554,2.27554,2.27549,2.27549,5600000.0
2006-06-22 00:29:00,2.27577,2.2758,2.27552,2.27562,48800000.0
2006-06-22 00:30:00,2.27575,2.27584,2.27564,2.27566,36600000.0
2006-06-22 00:31:00,2.27565,2.27581,2.27565,2.27581,24800000.0
2006-06-22 00:32:00,2.2758,2.27585,2.27568,2.27574,51100000.0
2006-06-22 00:33:00,2.27567,2.27569,2.27557,2.2756,21500000.0
2006-06-22 00:34:00,2.27555,2.27575,2.27555,2.27555,27100000.0
2006-06-22 00:35:00,2.27561,2.27587,2.27561,2.27573,48800000.0
2006-06-22 00:36:00,2.27572,2.27575,2.27572,2.27575,9000000.0
2006-06-22 00:37:00,2.27576,2.27576,2.27556,2.27556,26100000.0
2006-06-22 00:38:00,2.27568,2.27578,2.27558,2.27578,28000000.0
2006-06-22 00:39:00,2.2758,2.27585,2.27563,2.2757,27200000.0
2006-06-22 00:40:00,2.27569,2.27587,2.27569,2.27584,24800000.0
2006-06-22 00:41:00,2.27595,2.27595,2.27565,2.27575,35700000.0
2006-06-22 00:42:00,2.27585,2.27595,2.27575,2.27575,22300000.0
2006-06-22 00:43:00,2.27595,2.27595,2.2757,2.2758,21700000.0
2006-06-22 00:44:00,2.27572,2.27589,2.27559,2.27564,44700000.0
2006-06-22 00:45:00,2.27553,2.27573,2.27553,2.27571,24200000.0
2006-06-22 00:46:00,2.27557,2.27582,2.27557,2.2756,36200000.0
2006-06-22 00:47:00,2.27563,2.27583,2.27563,2.27577,17200000.0
2006-06-22 00:48:00,2.27583,2.276,2.27576,2.276,18400000.0
2006-06-22 00:49:00,2.27602,2.27608,2.2758,2.27588,29600000.0
2006-06-22 00:50:00,2.2759,2.27614,2.2759,2.276,29900000.0
2006-06-22 00:51:00,2.27596,2.27596,2.27575,2.27585,19800000.0
2006-06-22 00:52:00,2.27568,2.27572,2.27558,2.27558,18000000.0
2006-06-22 00:53:00,2.27548,2.27562,2.27546,2.27546,37900000.0
2006-06-22 00:54:00,2.27545,2.27558,2.27545,2.27555,31900000.0
2006-06-22 00:55:00,2.27532,2.27544,2.27522,2.27544,39500000.0
2006-06-22 00:56:00,2.27542,2.27552,2.27532,2.27539,21200000.0
2006-06-22 00:57:00,2.2754,2.27568,2.2754,2.27568,22500000.0
2006-06-22 00:58:00,2.27549,2.27568,2.27544,2.27551,25700000.0
2006-06-22 00:59:00,2.27557,2.27567,2.27543,2.27567,24900000.0
2006-06-22 01:00:00,2.27572,2.27587,2.27567,2.27569,62200001.0
2006-06-22 01:01:00,2.2756,2.2756,2.27529,2.2755,41500000.0
2006-06-22 01:02:00,2.2753,2.27556,2.2753,2.27539,50599999.0
2006-06-22 01:03:00,2.27552,2.27555,2.27536,2.27539,27800000.0
2006-06-22 01:04:00,2.27552,2.27556,2.27535,2.27535,50799999.0
2006-06-22 01:05:00,2.27544,2.27544,2.27517,2.27528,21500000.0
2006-06-22 01:06:00,2.27536,2.27556,2.27536,2.27555,20700000.0
2006-06-22 01:07:00,2.27551,2.27578,2.2755,2.27574,35800000.0
2006-06-22 01:08:00,2.27565,2.27565,2.27553,2.27556,22600000.0
2006-06-22 01:09:00,2.27562,2.27567,2.27536,2.27537,23600000.0
2006-06-22 01:10:00,2.27554,2.2756,2.27538,2.27552,42700000.0
2006-06-22 01:11:00,2.2755,2.2755,2.27529,2.27533,31300000.0
2006-06-22 01:12:00,2.27537,2.27556,2.27534,2.27549,43400000.0
2006-06-22 01:13:00,2.27542,2.27545,2.27527,2.27545,28300000.0
2006-06-22 01:14:00,2.27553,2.27557,2.27531,2.27531,37500000.0
2006-06-22 01:15:00,2.27535,2.2755,2.27521,2.27521,44300000.0
2006-06-22 01:16:00,2.27528,2.27528,2.27485,2.27485,14600000.0
2006-06-22 01:17:00,2.275,2.27544,2.275,2.27534,32300000.0
2006-06-22 01:18:00,2.2754,2.2754,2.27532,2.2754,23700000.0
2006-06-22 01:19:00,2.27545,2.2755,2.27534,2.2755,51200000.0
2006-06-22 01:20:00,2.27532,2.27573,2.27532,2.27569,37800000.0
2006-06-22 01:21:00,2.27568,2.27575,2.27556,2.27564,48500000.0
2006-06-22 01:22:00,2.27565,2.27577,2.27554,2.27575,26100000.0
2006-06-22 01:23:00,2.27565,2.27583,2.27559,2.27582,15500000.0
2006-06-22 01:24:00,2.27584,2.27601,2.27572,2.27592,45100000.0
2006-06-22 01:25:00,2.27581,2.27584,2.27575,2.27575,7200000.0
2006-06-22 01:26:00,2.27565,2.27565,2.27544,2.27545,18400000.0
2006-06-22 01:27:00,2.27548,2.27554,2.27537,2.27537,45600000.0
2006-06-22 01:28:00,2.27542,2.27557,2.27542,2.27545,19800000.0
2006-06-22 01:29:00,2.27547,2.2755,2.27538,2.27539,29700000.0
2006-06-22 01:30:00,2.27542,2.27558,2.27534,2.27543,29100000.0
2006-06-22 01:31:00,2.2753,2.27547,2.27529,2.27547,17600000.0
2006-06-22 01:32:00,2.27553,2.27553,2.27541,2.27541,45900000.0
2006-06-22 01:33:00,2.27537,2.27558,2.27536,2.27557,57000000.0
2006-06-22 01:34:00,2.27549,2.27574,2.27543,2.27546,39200000.0
2006-06-22 01:35:00,2.27546,2.27559,2.27546,2.27559,16500000.0
2006-06-22 01:36:00,2.27552,2.27571,2.27549,2.27565,47200000.0
2006-06-22 01:37:00,2.27554,2.27576,2.27552,2.27552,20000000.0
2006-06-22 01:38:00,2.27553,2.27572,2.27552,2.27572,32500000.0
2006-06-22 01:39:00,2.27578,2.27616,2.27578,2.27599,33900000.0
2006-06-22 01:40:00,2.27612,2.27612,2.27586,2.27586,18800000.0
2006-06-22 01:41:00,2.27599,2.27612,2.27583,2.2759,43900000.0
2006-06-22 01:42:00,2.27583,2.27607,2.27581,2.27607,18400000.0
2006-06-22 01:43:00,2.27603,2.27618,2.27598,2.27598,24600000.0
2006-06-22 01:44:00,2.27609,2.27619,2.27601,2.27604,53100000.0
2006-06-22 01:45:00,2.27591,2.27602,2.27587,2.27587,18300000.0
2006-06-22 01:46:00,2.27578,2.27604,2.27578,2.27592,32600000.0
2006-06-22 01:47:00,2.27617,2.27617,2.27591,2.27593,18000000.0
2006-06-22 01:48:00,2.27605,2.27611,2.27593,2.27593,39000000.0
2006-06-22 01:49:00,2.27599,2.27622,2.27599,2.2762,43200000.0
2006-06-22 01:50:00,2.27609,2.27618,2.27607,2.27616,38400000.0
2006-06-22 01:51:00,2.27625,2.27625,2.27605,2.27605,20500000.0
2006-06-22 01:52:00,2.27596,2.27612,2.27585,2.27585,46300000.0
2006-06-22 01:53:00,2.27573,2.27587,2.27573,2.27577,25400000.0
2006-06-22 01:54:00,2.27562,2.27562,2.27542,2.27542,30900001.0
2006-06-22 01:55:00,2.27554,2.27578,2.27554,2.27568,33200000.0
2006-06-22 01:56:00,2.27566,2.27578,2.27543,2.27543,36600000.0
2006-06-22 01:57:00,2.2755,2.27557,2.27526,2.2755,27600000.0
2006-06-22 01:58:00,2.2755,2.27566,2.27545,2.27566,15000000.0
2006-06-22 01:59:00,2.27583,2.27606,2.27583,2.27593,43600000.0
2006-06-22 02:00:00,2.27585,2.27613,2.27543,2.2755,41000000.0
2006-06-22 02:01:00,2.27527,2.27542,2.275,2.27505,48800000.0
2006-06-22 02:02:00,2.27472,2.27472,2.27416,2.27416,24800000.0
2006-06-22 02:03:00,2.27351,2.2744,2.27351,2.2744,37600000.0
2006-06-22 02:04:00,2.27439,2.27457,2.27439,2.27448,22600000.0
2006-06-22 02:05:00,2.27439,2.27455,2.27432,2.27455,32700000.0
2006-06-22 02:06:00,2.27442,2.27447,2.27421,2.27432,24900000.0
2006-06-22 02:07:00,2.27413,2.27436,2.27413,2.27436,42300000.0
2006-06-22 02:08:00,2.27429,2.27447,2.27419,2.27425,60500001.0
2006-06-22 02:09:00,2.27445,2.27448,2.2744,2.27444,23200000.0
2006-06-22 02:10:00,2.27467,2.27487,2.2746,2.27482,63000000.0
2006-06-22 02:11:00,2.27474,2.275,2.27474,2.275,27000000.0
2006-06-22 02:12:00,2.27509,2.27511,2.27492,2.27508,32800000.0
2006-06-22 02:13:00,2.27489,2.27499,2.2748,2.27499,17800000.0
2006-06-22 02:14:00,2.27521,2.27544,2.27521,2.27531,22500000.0
2006-06-22 02:15:00,2.2754,2.27546,2.27522,2.27545,31000000.0
2006-06-22 02:16:00,2.27537,2.27554,2.27536,2.27543,53000000.0
2006-06-22 02:17:00,2.27541,2.2756,2.27541,2.2756,22000000.0
2006-06-22 02:18:00,2.27557,2.27567,2.27544,2.27563,33700000.0
2006-06-22 02:19:00,2.2757,2.27599,2.2757,2.27595,22400000.0
2006-06-22 02:20:00,2.27593,2.27593,2.27577,2.27589,38900000.0
2006-06-22 02:21:00,2.27574,2.27574,2.27562,2.27569,35400000.0
2006-06-22 02:22:00,2.27585,2.27587,2.27573,2.27585,30700000.0
2006-06-22 02:23:00,2.27579,2.27579,2.27533,2.27533,35900000.0
2006-06-22 02:24:00,2.27544,2.27564,2.27544,2.27547,34700000.0
2006-06-22 02:25:00,2.27543,2.27549,2.27536,2.27536,10100000.0
2006-06-22 02:26:00,2.2756,2.27566,2.27551,2.27566,34200000.0
2006-06-22 02:27:00,2.27559,2.27573,2.27559,2.2756,47600000.0
2006-06-22 02:28:00,2.27565,2.27575,2.27557,2.27575,11400000.0
2006-06-22 02:29:00,2.2756,2.27572,2.2755,2.2755,29900000.0
2006-06-22 02:30:00,2.27559,2.27569,2.27537,2.27537,29500000.0
2006-06-22 02:31:00,2.27525,2.2754,2.27525,2.2754,29300000.0
2006-06-22 02:32:00,2.27522,2.27527,2.27506,2.2752,20800000.0
2006-06-22 02:33:00,2.27529,2.27529,2.27501,2.27501,19100000.0
2006-06-22 02:34:00,2.27499,2.2751,2.27499,2.27505,28200000.0
2006-06-22 02:35:00,2.27502,2.27518,2.27494,2.27496,21600000.0
2006-06-22 02:36:00,2.27514,2.27514,2.27497,2.27499,24300000.0
2006-06-22 02:37:00,2.27492,2.27508,2.2748,2.27508,26100000.0
2006-06-22 02:38:00,2.27516,2.27531,2.27495,2.27495,29100000.0
2006-06-22 02:39:00,2.27503,2.27529,2.27503,2.27517,31500000.0
2006-06-22 02:40:00,2.27493,2.27502,2.27474,2.27502,36800000.0
2006-06-22 02:41:00,2.27505,2.27512,2.27501,2.27505,36300000.0
2006-06-22 02:42:00,2.27491,2.27502,2.27491,2.27502,18600000.0
2006-06-22 02:43:00,2.27504,2.2754,2.27504,2.27516,70800000.0
2006-06-22 02:44:00,2.27525,2.27525,2.27518,2.27518,14800000.0
2006-06-22 02:45:00,2.27541,2.27551,2.2753,2.2753,26100000.0
2006-06-22 02:46:00,2.27524,2.27556,2.27524,2.27556,33900000.0
2006-06-22 02:47:00,2.27548,2.27577,2.2754,2.27546,24600000.0
2006-06-22 02:48:00,2.27529,2.27529,2.27521,2.27521,12400000.0
2006-06-22 02:49:00,2.27513,2.27517,2.27513,2.27517,5400000.0
2006-06-22 02:50:00,2.27508,2.2751,2.27495,2.2751,30200000.0
2006-06-22 02:51:00,2.27515,2.27538,2.27515,2.27521,41100000.0
2006-06-22 02:52:00,2.27503,2.27518,2.27497,2.27512,17900000.0
2006-06-22 02:53:00,2.27519,2.27519,2.27486,2.27486,44500001.0
2006-06-22 02:54:00,2.27487,2.27529,2.27487,2.27529,16100000.0
2006-06-22 02:55:00,2.27545,2.27545,2.27489,2.27489,25400000.0
2006-06-22 02:56:00,2.27493,2.27509,2.2749,2.27497,25500000.0
2006-06-22 02:57:00,2.27496,2.27513,2.27483,2.27507,28200000.0
2006-06-22 02:58:00,2.27515,2.27527,2.2749,2.2749,25700000.0
2006-06-22 02:59:00,2.27502,2.27506,2.27475,2.27503,51900000.0
2006-06-22 03:00:00,2.27485,2.27511,2.27485,2.27489,22000000.0
2006-06-22 03:01:00,2.27468,2.27488,2.27466,2.27485,35900000.0
2006-06-22 03:02:00,2.27469,2.27469,2.2746,2.27465,29200000.0
2006-06-22 03:03:00,2.27465,2.27475,2.27464,2.27464,32200000.0
2006-06-22 03:04:00,2.27466,2.27476,2.27448,2.27476,40700000.0
2006-06-22 03:05:00,2.27465,2.27495,2.27465,2.2749,18200000.0
2006-06-22 03:06:00,2.27478,2.275,2.27478,2.275,30800000.0
2006-06-22 03:07:00,2.27509,2.27512,2.27498,2.27498,25400000.0
2006-06-22 03:08:00,2.27497,2.27497,2.27484,2.27492,16600000.0
2006-06-22 03:09:00,2.27465,2.27484,2.27465,2.27476,25500000.0
2006-06-22 03:10:00,2.27498,2.27498,2.27486,2.27486,16000000.0
2006-06-22 03:11:00,2.27492,2.27492,2.27485,2.27485,15200000.0
2006-06-22 03:12:00,2.27485,2.27485,2.27485,2.27485,5700000.0
2006-06-22 03:13:00,2.27502,2.27505,2.27483,2.27487,58200000.0
2006-06-22 03:14:00,2.27489,2.27501,2.27471,2.27471,43300000.0
2006-06-22 03:15:00,2.27471,2.27483,2.2746,2.27469,43600000.0
2006-06-22 03:16:00,2.27478,2.27478,2.27457,2.27457,56100000.0
2006-06-22 03:17:00,2.27466,2.27474,2.27447,2.27474,50000000.0
2006-06-22 03:18:00,2.27473,2.27473,2.27465,2.27465,21600000.0
2006-06-22 03:19:00,2.27488,2.27488,2.27477,2.27477,17300000.0
2006-06-22 03:20:00,2.27489,2.27489,2.27469,2.2747,14400000.0
2006-06-22 03:21:00,2.27461,2.27495,2.27461,2.27481,38700000.0
2006-06-22 03:22:00,2.27488,2.27497,2.27481,2.27484,41000000.0
2006-06-22 03:23:00,2.27468,2.27493,2.27468,2.27483,31500000.0
2006-06-22 03:24:00,2.2749,2.2749,2.2747,2.2747,14600000.0
2006-06-22 03:25:00,2.27469,2.27471,2.27469,2.27471,10400000.0
2006-06-22 03:26:00,2.27472,2.27482,2.27472,2.27475,54099998.0
2006-06-22 03:27:00,2.27464,2.27475,2.27462,2.27462,45800000.0
2006-06-22 03:28:00,2.27473,2.27473,2.27456,2.2746,18400000.0
2006-06-22 03:29:00,2.27462,2.27484,2.27452,2.27459,28300000.0
2006-06-22 03:30:00,2.27462,2.27462,2.27443,2.27443,36900000.0
2006-06-22 03:31:00,2.27433,2.27438,2.27431,2.27433,16800000.0
2006-06-22 03:32:00,2.27432,2.27447,2.27425,2.27425,30000000.0
2006-06-22 03:33:00,2.27432,2.27456,2.27432,2.27445,33600000.0
2006-06-22 03:34:00,2.27451,2.27467,2.27451,2.27467,25800000.0
2006-06-22 03:35:00,2.2746,2.27468,2.2746,2.27468,4000000.0
2006-06-22 03:36:00,2.27475,2.27499,2.27472,2.27477,51800000.0
2006-06-22 03:37:00,2.27477,2.27492,2.27468,2.27492,23700000.0
2006-06-22 03:38:00,2.27491,2.27506,2.27472,2.27478,27900000.0
2006-06-22 03:39:00,2.27465,2.27465,2.27465,2.27465,4800000.0
2006-06-22 03:40:00,2.2747,2.2749,2.27465,2.27465,40900000.0
2006-06-22 03:41:00,2.27445,2.27467,2.27444,2.27449,54900000.0
2006-06-22 03:42:00,2.27446,2.27457,2.27446,2.27457,7000000.0
2006-06-22 03:43:00,2.27467,2.27472,2.27456,2.27456,30000000.0
2006-06-22 03:44:00,2.27443,2.27453,2.27441,2.27444,46600000.0
2006-06-22 03:45:00,2.27435,2.27453,2.27435,2.27436,19800000.0
2006-06-22 03:46:00,2.27442,2.27448,2.27441,2.27448,41499999.0
2006-06-22 03:47:00,2.27459,2.27459,2.27446,2.27446,18800000.0
2006-06-22 03:48:00,2.27466,2.27466,2.27434,2.27459,46300000.0
2006-06-22 03:49:00,2.27455,2.27462,2.27455,2.27455,18200000.0
2006-06-22 03:50:00,2.2746,2.27465,2.27455,2.27458,15200000.0
2006-06-22 03:51:00,2.2748,2.27486,2.27473,2.2748,32600000.0
2006-06-22 03:52:00,2.27471,2.27504,2.27463,2.27504,34900000.0
2006-06-22 03:53:00,2.27488,2.27497,2.27478,2.27478,30700000.0
2006-06-22 03:54:00,2.27493,2.2752,2.27493,2.27494,28000000.0
2006-06-22 03:55:00,2.27491,2.27491,2.27473,2.27487,19200000.0
2006-06-22 03:56:00,2.27481,2.27486,2.27457,2.27457,50300000.0
2006-06-22 03:57:00,2.27463,2.27475,2.27456,2.27456,24400000.0
2006-06-22 03:58:00,2.27463,2.2747,2.27461,2.2747,42300000.0
2006-06-22 03:59:00,2.27456,2.27461,2.27441,2.27461,37100000.0
2006-06-22 04:00:00,2.27451,2.27455,2.27433,2.27433,37300000.0
2006-06-22 04:01:00,2.27432,2.27457,2.27432,2.27438,28700000.0
2006-06-22 04:02:00,2.27443,2.27451,2.27428,2.27441,61800000.0
2006-06-22 04:03:00,2.27448,2.27466,2.27435,2.27466,39900000.0
2006-06-22 04:04:00,2.27452,2.27476,2.27452,2.27476,20000000.0
2006-06-22 04:05:00,2.2747,2.27483,2.27464,2.27482,36200000.0
2006-06-22 04:06:00,2.27487,2.27487,2.27475,2.27475,13600000.0
2006-06-22 04:07:00,2.27473,2.27507,2.27473,2.27484,44000000.0
2006-06-22 04:08:00,2.27486,2.27494,2.27456,2.27456,28300000.0
2006-06-22 04:09:00,2.2747,2.27483,2.27461,2.27461,29700000.0
2006-06-22 04:10:00,2.27477,2.27495,2.27473,2.27477,27900000.0
2006-06-22 04:11:00,2.2748,2.2748,2.2747,2.27478,24400000.0
2006-06-22 04:12:00,2.27468,2.27495,2.27468,2.27495,42400000.0
2006-06-22 04:13:00,2.27476,2.27484,2.27473,2.27473,37300000.0
2006-06-22 04:14:00,2.27473,2.27482,2.27464,2.27466,32300000.0
2006-06-22 04:15:00,2.27463,2.27472,2.27462,2.27463,33700000.0
2006-06-22 04:16:00,2.27471,2.27494,2.27468,2.27468,25200000.0
2006-06-22 04:17:00,2.27467,2.2748,2.2746,2.27465,34100000.0
2006-06-22 04:18:00,2.27485,2.27485,2.2747,2.2747,10400000.0
2006-06-22 04:19:00,2.27472,2.27472,2.27453,2.27453,5600000.0
2006-06-22 04:20:00,2.27451,2.27456,2.27444,2.27456,18400000.0
2006-06-22 04:21:00,2.27462,2.27472,2.27437,2.27438,27000000.0
2006-06-22 04:22:00,2.2746,2.27464,2.27452,2.27461,37000000.0
2006-06-22 04:23:00,2.27449,2.27467,2.27449,2.27465,17500000.0
2006-06-22 04:24:00,2.27457,2.27468,2.27447,2.27447,46000000.0
2006-06-22 04:25:00,2.27464,2.27489,2.27453,2.27463,59000000.0
2006-06-22 04:26:00,2.27474,2.27479,2.27463,2.27463,14200000.0
2006-06-22 04:27:00,2.27454,2.27465,2.27443,2.27459,27600000.0
2006-06-22 04:28:00,2.2745,2.27464,2.27442,2.27464,51800000.0
2006-06-22 04:29:00,2.27473,2.27473,2.2744,2.2745,16500000.0
2006-06-22 04:30:00,2.27451,2.27451,2.27421,2.27421,57800000.0
2006-06-22 04:31:00,2.27406,2.27414,2.27406,2.27414,9600000.0
2006-06-22 04:32:00,2.27409,2.27456,2.27409,2.2745,41100000.0
2006-06-22 04:33:00,2.2745,2.27472,2.2745,2.27472,16300000.0
2006-06-22 04:34:00,2.27472,2.27482,2.27462,2.27462,42300000.0
2006-06-22 04:35:00,2.27468,2.27478,2.27459,2.27475,27100000.0
2006-06-22 04:36:00,2.27463,2.27468,2.27461,2.27463,22400000.0
2006-06-22 04:37:00,2.2746,2.27471,2.2746,2.27471,25600000.0
2006-06-22 04:38:00,2.27474,2.27475,2.27465,2.2747,29600000.0
2006-06-22 04:39:00,2.27461,2.27469,2.2745,2.2745,19500000.0
2006-06-22 04:40:00,2.27453,2.27471,2.27453,2.27471,27200000.0
2006-06-22 04:41:00,2.27444,2.27444,2.27428,2.27432,26600000.0
2006-06-22 04:42:00,2.27426,2.2746,2.27418,2.27455,45400000.0
2006-06-22 04:43:00,2.27462,2.27491,2.27458,2.27465,48200000.0
2006-06-22 04:44:00,2.27452,2.27457,2.2742,2.27435,49900000.0
2006-06-22 04:45:00,2.27424,2.27446,2.2742,2.27446,70000000.0
2006-06-22 04:46:00,2.27445,2.27459,2.27442,2.27452,23700000.0
2006-06-22 04:47:00,2.27451,2.27466,2.27451,2.27462,48100000.0
2006-06-22 04:48:00,2.27462,2.27462,2.27443,2.27443,13700000.0
2006-06-22 04:49:00,2.27459,2.27459,2.27424,2.27432,16400000.0
2006-06-22 04:50:00,2.27437,2.27449,2.27437,2.27449,24500000.0
2006-06-22 04:51:00,2.27439,2.27454,2.27436,2.27453,46900000.0
2006-06-22 04:52:00,2.2745,2.27463,2.2744,2.27463,38000000.0
2006-06-22 04:53:00,2.27453,2.27453,2.27435,2.2744,25300000.0
2006-06-22 04:54:00,2.27428,2.27446,2.27428,2.27434,28200000.0
2006-06-22 04:55:00,2.27442,2.27442,2.27422,2.2743,27600000.0
2006-06-22 04:56:00,2.2743,2.27441,2.27423,2.27431,40200000.0
2006-06-22 04:57:00,2.27433,2.27442,2.27425,2.2743,18700000.0
2006-06-22 04:58:00,2.27427,2.27435,2.27425,2.27435,10400000.0
2006-06-22 04:59:00,2.27425,2.27425,2.27423,2.27423,10100000.0
2006-06-22 05:00:00,2.2743,2.2743,2.2743,2.2743,2400000.0
2006-06-22 05:01:00,2.27428,2.27433,2.27428,2.2743,9400000.0
2006-06-22 05:02:00,2.2743,2.2744,2.27422,2.2743,37200000.0
2006-06-22 05:03:00,2.27427,2.27427,2.27427,2.27427,2800000.0
2006-06-22 05:04:00,2.27425,2.27435,2.27425,2.27435,3200000.0
2006-06-22 05:05:00,2.27438,2.27438,2.27433,2.27433,22400000.0
2006-06-22 05:06:00,2.2743,2.2743,2.27427,2.27427,7200000.0
2006-06-22 05:07:00,2.27421,2.27421,2.27419,2.27419,4000000.0
2006-06-22 05:08:00,2.27413,2.27438,2.2741,2.27411,26400000.0
2006-06-22 05:09:00,2.27418,2.27449,2.27418,2.27449,7600000.0
2006-06-22 05:10:00,2.27454,2.27454,2.27431,2.27452,32000000.0
2006-06-22 05:11:00,2.2745,2.27455,2.27435,2.27455,51300000.0
2006-06-22 05:12:00,2.2746,2.27503,2.27452,2.2749,26700000.0
2006-06-22 05:13:00,2.27495,2.27517,2.27495,2.27512,24700000.0
2006-06-22 05:14:00,2.27507,2.27507,2.27495,2.27495,31800000.0
2006-06-22 05:15:00,2.27512,2.27541,2.27512,2.27541,20200000.0
2006-06-22 05:16:00,2.27512,2.27533,2.27512,2.27519,32700000.0
2006-06-22 05:17:00,2.27523,2.27544,2.2752,2.27522,30400000.0
2006-06-22 05:18:00,2.27516,2.27527,2.27504,2.27518,50200000.0
2006-06-22 05:19:00,2.27522,2.27535,2.27513,2.27535,40700000.0
2006-06-22 05:20:00,2.27515,2.27527,2.27507,2.2752,33600000.0
2006-06-22 05:21:00,2.27518,2.27536,2.27515,2.27518,30800000.0
2006-06-22 05:22:00,2.27514,2.2753,2.27509,2.2753,44200000.0
2006-06-22 05:23:00,2.27523,2.27538,2.2751,2.27529,35400000.0
2006-06-22 05:24:00,2.27522,2.2753,2.27518,2.2753,26500000.0
2006-06-22 05:25:00,2.27526,2.27536,2.27518,2.27518,14700000.0
2006-06-22 05:26:00,2.2753,2.27549,2.2753,2.27536,43500000.0
2006-06-22 05:27:00,2.27525,2.27553,2.27521,2.27553,53200000.0
2006-06-22 05:28:00,2.2755,2.27563,2.27546,2.2756,20600000.0
2006-06-22 05:29:00,2.27568,2.27568,2.27549,2.27549,4800000.0
2006-06-22 05:30:00,2.27542,2.27551,2.27531,2.27551,26400000.0
2006-06-22 05:31:00,2.27514,2.27527,2.27514,2.27524,22400000.0
2006-06-22 05:32:00,2.2753,2.2755,2.2753,2.27538,31400000.0
2006-06-22 05:33:00,2.27552,2.27554,2.27544,2.27548,38900000.0
2006-06-22 05:34:00,2.27537,2.27554,2.27525,2.27525,24000000.0
2006-06-22 05:35:00,2.27532,2.27551,2.27532,2.2754,16000000.0
2006-06-22 05:36:00,2.27535,2.27545,2.27528,2.27543,48300000.0
2006-06-22 05:37:00,2.27551,2.27553,2.27528,2.27537,35000000.0
2006-06-22 05:38:00,2.27526,2.27553,2.27517,2.27537,40700000.0
2006-06-22 05:39:00,2.27528,2.2754,2.27523,2.2754,52300000.0
2006-06-22 05:40:00,2.2753,2.27555,2.2753,2.27537,26400000.0
2006-06-22 05:41:00,2.27542,2.27548,2.27539,2.27542,21900000.0
2006-06-22 05:42:00,2.27536,2.27547,2.27532,2.27535,32800000.0
2006-06-22 05:43:00,2.27539,2.27552,2.27536,2.27552,20800000.0
2006-06-22 05:44:00,2.27537,2.27545,2.27537,2.27545,25200000.0
2006-06-22 05:45:00,2.2755,2.2755,2.27529,2.27529,20400000.0
2006-06-22 05:46:00,2.27534,2.27534,2.27521,2.27528,22700000.0
2006-06-22 05:47:00,2.27541,2.27584,2.27534,2.27584,42500000.0
2006-06-22 05:48:00,2.2759,2.2759,2.27575,2.2758,40699999.0
2006-06-22 05:49:00,2.27575,2.27604,2.27573,2.27604,22300000.0
2006-06-22 05:50:00,2.27594,2.27608,2.27576,2.27576,51100000.0
2006-06-22 05:51:00,2.27574,2.27574,2.27563,2.27563,6000000.0
2006-06-22 05:52:00,2.27549,2.27565,2.27546,2.27559,46600000.0
2006-06-22 05:53:00,2.27554,2.2757,2.27553,2.27557,32600000.0
2006-06-22 05:54:00,2.2754,2.27548,2.27539,2.27539,33300000.0
2006-06-22 05:55:00,2.2754,2.27544,2.27535,2.27535,12800000.0
2006-06-22 05:56:00,2.27524,2.27524,2.27512,2.27523,26600000.0
2006-06-22 05:57:00,2.27525,2.27548,2.2752,2.2753,25400000.0
2006-06-22 05:58:00,2.27527,2.2756,2.27527,2.27527,34000000.0
2006-06-22 05:59:00,2.27538,2.27545,2.2753,2.27545,38300000.0
2006-06-22 06:00:00,2.27528,2.27536,2.27515,2.27526,18800000.0
2006-06-22 06:01:00,2.27536,2.27536,2.27515,2.27532,39400000.0
2006-06-22 06:02:00,2.27518,2.27535,2.27516,2.27525,18400000.0
2006-06-22 06:03:00,2.27518,2.27528,2.27518,2.27523,28900000.0
2006-06-22 06:04:00,2.27524,2.27536,2.27524,2.27536,11200000.0
2006-06-22 06:05:00,2.27522,2.27538,2.27522,2.27538,32200000.0
2006-06-22 06:06:00,2.27545,2.2757,2.27543,2.27556,48400000.0
2006-06-22 06:07:00,2.27553,2.27565,2.27545,2.27545,35800000.0
2006-06-22 06:08:00,2.27553,2.27563,2.27535,2.27549,26400000.0
2006-06-22 06:09:00,2.27537,2.27537,2.27488,2.27515,20400000.0
2006-06-22 06:10:00,2.27515,2.27535,2.27512,2.27535,26800000.0
2006-06-22 06:11:00,2.27527,2.27529,2.27511,2.27511,27100001.0
2006-06-22 06:12:00,2.27502,2.27519,2.27492,2.27492,26000000.0
2006-06-22 06:13:00,2.27486,2.27507,2.27486,2.27506,17800000.0
2006-06-22 06:14:00,2.27503,2.2752,2.27501,2.27501,29000000.0
2006-06-22 06:15:00,2.27509,2.2753,2.27509,2.27516,53400000.0
2006-06-22 06:16:00,2.27537,2.27538,2.27521,2.27538,15100000.0
2006-06-22 06:17:00,2.27541,2.27545,2.27531,2.27531,28700000.0
2006-06-22 06:18:00,2.2754,2.2754,2.27506,2.2751,21800000.0
2006-06-22 06:19:00,2.27501,2.27501,2.27473,2.27473,23100000.0
2006-06-22 06:20:00,2.2746,2.2746,2.2746,2.2746,2900000.0
2006-06-22 06:21:00,2.27445,2.27458,2.27439,2.27453,33500000.0
2006-06-22 06:22:00,2.27468,2.27476,2.27461,2.27473,44100000.0
2006-06-22 06:23:00,2.27467,2.27467,2.27434,2.27444,35900000.0
2006-06-22 06:24:00,2.27447,2.27447,2.2742,2.27422,25600000.0
2006-06-22 06:25:00,2.27421,2.27447,2.27421,2.27435,19000000.0
2006-06-22 06:26:00,2.27457,2.27464,2.27453,2.27453,20600000.0
2006-06-22 06:27:00,2.27456,2.27456,2.2744,2.2744,32600000.0
2006-06-22 06:28:00,2.27439,2.27442,2.27426,2.27442,23900000.0
2006-06-22 06:29:00,2.27432,2.27446,2.27423,2.27426,28900000.0
2006-06-22 06:30:00,2.2744,2.27459,2.27436,2.27436,26300000.0
2006-06-22 06:31:00,2.27433,2.27456,2.27432,2.27445,46300001.0
2006-06-22 06:32:00,2.27455,2.27462,2.27436,2.27455,48800000.0
2006-06-22 06:33:00,2.27447,2.27452,2.27445,2.27452,41100000.0
2006-06-22 06:34:00,2.27463,2.27463,2.27453,2.27456,22400000.0
2006-06-22 06:35:00,2.27448,2.27463,2.2744,2.27463,16800000.0
2006-06-22 06:36:00,2.27462,2.27483,2.27462,2.27471,21600000.0
2006-06-22 06:37:00,2.27475,2.27485,2.27449,2.27449,41600000.0
2006-06-22 06:38:00,2.27454,2.27454,2.27427,2.2743,38000000.0
2006-06-22 06:39:00,2.27441,2.27463,2.27426,2.27426,16300000.0
2006-06-22 06:40:00,2.27412,2.27442,2.27412,2.27426,29500000.0
2006-06-22 06:41:00,2.27424,2.27424,2.27419,2.27419,5600000.0
2006-06-22 06:42:00,2.27439,2.27467,2.27439,2.27451,24100000.0
2006-06-22 06:43:00,2.27433,2.27439,2.27412,2.27439,44500000.0
2006-06-22 06:44:00,2.27433,2.27433,2.27408,2.27424,6700000.0
2006-06-22 06:45:00,2.27416,2.27427,2.27409,2.27427,49000000.0
2006-06-22 06:46:00,2.27437,2.27444,2.27422,2.27428,22500000.0
2006-06-22 06:47:00,2.2743,2.2743,2.2742,2.27425,9600000.0
2006-06-22 06:48:00,2.27434,2.27434,2.27403,2.27417,51000000.0
2006-06-22 06:49:00,2.27412,2.27412,2.27397,2.27397,24000000.0
2006-06-22 06:50:00,2.27406,2.27406,2.27406,2.27406,11700000.0
2006-06-22 06:51:00,2.27419,2.27424,2.27406,2.27415,30600000.0
2006-06-22 06:52:00,2.27413,2.27422,2.27406,2.27422,16500000.0
2006-06-22 06:53:00,2.27417,2.27426,2.27406,2.2742,28700000.0
2006-06-22 06:54:00,2.27425,2.2743,2.27409,2.2741,36200000.0
2006-06-22 06:55:00,2.2741,2.27414,2.274,2.274,20600000.0
2006-06-22 06:56:00,2.27415,2.27423,2.27411,2.27418,34400000.0
2006-06-22 06:57:00,2.27428,2.27432,2.27411,2.2743,21200000.0
2006-06-22 06:58:00,2.27426,2.27438,2.27414,2.27419,42900000.0
2006-06-22 06:59:00,2.27422,2.27429,2.27405,2.27424,24200000.0
2006-06-22 07:00:00,2.27422,2.27438,2.2741,2.27413,46000000.0
2006-06-22 07:01:00,2.2741,2.27415,2.2741,2.27415,4800000.0
2006-06-22 07:02:00,2.27423,2.27423,2.2742,2.27421,28200000.0
2006-06-22 07:03:00,2.27406,2.27475,2.274,2.27475,28200000.0
2006-06-22 07:04:00,2.27488,2.27535,2.27488,2.2752,59799999.0
2006-06-22 07:05:00,2.27534,2.27534,2.27504,2.27504,19600000.0
2006-06-22 07:06:00,2.27509,2.27546,2.27509,2.27531,16800000.0
2006-06-22 07:07:00,2.27527,2.27535,2.27505,2.27505,32500000.0
2006-06-22 07:08:00,2.27499,2.27513,2.27499,2.27513,7200000.0
2006-06-22 07:09:00,2.27518,2.27532,2.27494,2.27532,38399999.0
2006-06-22 07:10:00,2.27509,2.27532,2.27506,2.27521,23300000.0
2006-06-22 07:11:00,2.27516,2.27529,2.27505,2.27512,40300000.0
2006-06-22 07:12:00,2.27518,2.27531,2.27515,2.27515,22900000.0
2006-06-22 07:13:00,2.27515,2.27539,2.27515,2.27529,40600000.0
2006-06-22 07:14:00,2.27511,2.27521,2.27511,2.27511,24400000.0
2006-06-22 07:15:00,2.27519,2.27519,2.2748,2.27492,31400000.0
2006-06-22 07:16:00,2.27504,2.27517,2.27504,2.27515,21500000.0
2006-06-22 07:17:00,2.27492,2.2751,2.27486,2.27486,27600000.0
2006-06-22 07:18:00,2.27495,2.27495,2.27485,2.27492,28600000.0
2006-06-22 07:19:00,2.27495,2.27506,2.27486,2.27505,38000000.0
2006-06-22 07:20:00,2.27503,2.27514,2.27487,2.27514,32400000.0
2006-06-22 07:21:00,2.27515,2.27523,2.27508,2.27523,15700000.0
2006-06-22 07:22:00,2.27518,2.27544,2.27508,2.2751,25200000.0
2006-06-22 07:23:00,2.27517,2.27532,2.27483,2.27486,36500000.0
2006-06-22 07:24:00,2.27492,2.27492,2.27459,2.27471,50900000.0
2006-06-22 07:25:00,2.27456,2.27459,2.27439,2.2744,32900000.0
2006-06-22 07:26:00,2.27445,2.27472,2.27445,2.27457,24300000.0
2006-06-22 07:27:00,2.27444,2.27444,2.27436,2.27436,7200000.0
2006-06-22 07:28:00,2.27434,2.2744,2.27433,2.2744,10100000.0
2006-06-22 07:29:00,2.27452,2.27458,2.27445,2.2745,25400000.0
2006-06-22 07:30:00,2.27463,2.27475,2.27461,2.27461,29400000.0
2006-06-22 07:31:00,2.27457,2.27467,2.27447,2.27447,25600000.0
2006-06-22 07:32:00,2.27454,2.27454,2.27424,2.27442,48900000.0
2006-06-22 07:33:00,2.27444,2.27453,2.27439,2.27453,40400000.0
2006-06-22 07:34:00,2.27438,2.27475,2.27438,2.27447,23100000.0
2006-06-22 07:35:00,2.27458,2.27473,2.27457,2.27457,24800000.0
2006-06-22 07:36:00,2.27451,2.27482,2.27445,2.27468,38000000.0
2006-06-22 07:37:00,2.27464,2.27464,2.27428,2.27428,26000000.0
2006-06-22 07:38:00,2.27423,2.2746,2.27415,2.2746,31200000.0
2006-06-22 07:39:00,2.27455,2.27475,2.27453,2.27475,31500000.0
2006-06-22 07:40:00,2.27451,2.27477,2.27451,2.27477,37800000.0
2006-06-22 07:41:00,2.27483,2.27484,2.27452,2.27458,42400000.0
2006-06-22 07:42:00,2.27464,2.27482,2.27464,2.27479,21600000.0
2006-06-22 07:43:00,2.27469,2.27477,2.2744,2.2744,17500000.0
2006-06-22 07:44:00,2.27438,2.27438,2.27425,2.27429,20500000.0
2006-06-22 07:45:00,2.2743,2.27448,2.27423,2.27425,42900000.0
2006-06-22 07:46:00,2.27434,2.27443,2.27424,2.27443,28900000.0
2006-06-22 07:47:00,2.27447,2.27447,2.2743,2.27434,46700000.0
2006-06-22 07:48:00,2.27441,2.27449,2.27431,2.27431,23200000.0
2006-06-22 07:49:00,2.27427,2.27427,2.27398,2.27405,47800000.0
2006-06-22 07:50:00,2.2741,2.27417,2.27402,2.27413,15300000.0
2006-06-22 07:51:00,2.27419,2.27455,2.27419,2.27428,35900000.0
2006-06-22 07:52:00,2.27446,2.27462,2.27432,2.27437,41900000.0
2006-06-22 07:53:00,2.2744,2.27448,2.27436,2.27448,14900000.0
2006-06-22 07:54:00,2.27446,2.27474,2.27446,2.2746,36800000.0
2006-06-22 07:55:00,2.27464,2.27476,2.27453,2.27476,40100000.0
2006-06-22 07:56:00,2.2744,2.27444,2.27407,2.27407,24000000.0
2006-06-22 07:57:00,2.27411,2.27439,2.27406,2.27439,36000000.0
2006-06-22 07:58:00,2.27432,2.27446,2.27423,2.27424,26300000.0
2006-06-22 07:59:00,2.27425,2.27434,2.27412,2.27421,42900000.0
2006-06-22 08:00:00,2.2744,2.27449,2.27412,2.27425,43200000.0
2006-06-22 08:01:00,2.27446,2.27493,2.27439,2.27444,34600000.0
2006-06-22 08:02:00,2.27437,2.27464,2.27437,2.2746,34300000.0
2006-06-22 08:03:00,2.27447,2.27478,2.27447,2.27478,47400000.0
2006-06-22 08:04:00,2.27472,2.27493,2.27472,2.27489,28100000.0
2006-06-22 08:05:00,2.27466,2.27495,2.27466,2.27478,45400000.0
2006-06-22 08:06:00,2.27474,2.27486,2.27468,2.27481,43200000.0
2006-06-22 08:07:00,2.27478,2.27493,2.27459,2.27479,47600000.0
2006-06-22 08:08:00,2.27488,2.27495,2.27488,2.27491,22200000.0
2006-06-22 08:09:00,2.27491,2.27531,2.27491,2.27531,26300000.0
2006-06-22 08:10:00,2.27532,2.27535,2.2751,2.2751,40400000.0
2006-06-22 08:11:00,2.275,2.2754,2.275,2.27507,45800000.0
2006-06-22 08:12:00,2.27514,2.27522,2.27495,2.27512,39100000.0
2006-06-22 08:13:00,2.27517,2.27538,2.27498,2.27509,40900000.0
2006-06-22 08:14:00,2.27524,2.27525,2.27488,2.27525,26900000.0
2006-06-22 08:15:00,2.27553,2.27559,2.27531,2.27559,35199999.0
2006-06-22 08:16:00,2.27564,2.27592,2.27558,2.27592,27800000.0
2006-06-22 08:17:00,2.27599,2.27599,2.27567,2.27587,38500000.0
2006-06-22 08:18:00,2.27597,2.27597,2.2756,2.27569,14800000.0
2006-06-22 08:19:00,2.2758,2.27616,2.27579,2.27616,29200000.0
2006-06-22 08:20:00,2.276,2.276,2.27585,2.27595,50700000.0
2006-06-22 08:21:00,2.27575,2.27592,2.27563,2.27592,22800000.0
2006-06-22 08:22:00,2.27586,2.2762,2.27583,2.27603,34200000.0
2006-06-22 08:23:00,2.27591,2.27591,2.27552,2.27569,19100000.0
2006-06-22 08:24:00,2.27564,2.27566,2.2754,2.27549,42700000.0
2006-06-22 08:25:00,2.27545,2.27556,2.27537,2.27556,35800000.0
2006-06-22 08:26:00,2.27549,2.2756,2.27531,2.27533,45300000.0
2006-06-22 08:27:00,2.27548,2.27558,2.27537,2.2755,40900000.0
2006-06-22 08:28:00,2.27552,2.27552,2.27507,2.27521,43900000.0
2006-06-22 08:29:00,2.275,2.275,2.27428,2.27443,34600000.0
2006-06-22 08:30:00,2.27446,2.27484,2.27446,2.27462,44400000.0
2006-06-22 08:31:00,2.27486,2.27506,2.27471,2.2749,68000000.0
2006-06-22 08:32:00,2.27488,2.27511,2.27482,2.27506,32800000.0
2006-06-22 08:33:00,2.27518,2.27535,2.27507,2.27507,32000000.0
2006-06-22 08:34:00,2.27507,2.27544,2.27492,2.27492,43500000.0
2006-06-22 08:35:00,2.27497,2.27512,2.27497,2.27498,22000000.0
2006-06-22 08:36:00,2.27493,2.27507,2.27491,2.27507,43900000.0
2006-06-22 08:37:00,2.2749,2.27501,2.27484,2.27498,26000000.0
2006-06-22 08:38:00,2.27513,2.27552,2.27513,2.27543,28000000.0
2006-06-22 08:39:00,2.27577,2.27637,2.27577,2.27637,23100000.0
2006-06-22 08:40:00,2.27622,2.27622,2.27583,2.2759,26100000.0
2006-06-22 08:41:00,2.2757,2.27586,2.27541,2.27559,30900000.0
2006-06-22 08:42:00,2.27546,2.27559,2.27528,2.27548,33600000.0
2006-06-22 08:43:00,2.27522,2.27553,2.27505,2.27541,31100000.0
2006-06-22 08:44:00,2.27536,2.27566,2.27529,2.27553,36600000.0
2006-06-22 08:45:00,2.27566,2.27629,2.27566,2.27629,42800000.0
2006-06-22 08:46:00,2.27631,2.27643,2.27631,2.27633,23600000.0
2006-06-22 08:47:00,2.2764,2.2764,2.27594,2.27605,37400000.0
2006-06-22 08:48:00,2.27588,2.27611,2.27588,2.27605,14900000.0
2006-06-22 08:49:00,2.27629,2.27654,2.27629,2.27647,20400000.0
2006-06-22 08:50:00,2.27629,2.27631,2.27614,2.27631,40100000.0
2006-06-22 08:51:00,2.27638,2.27654,2.27612,2.27612,30600000.0
2006-06-22 08:52:00,2.2762,2.27673,2.2761,2.27673,27800000.0
2006-06-22 08:53:00,2.27669,2.2767,2.27634,2.27645,23100000.0
2006-06-22 08:54:00,2.27638,2.27654,2.27633,2.27633,21700000.0
2006-06-22 08:55:00,2.27639,2.27649,2.27638,2.27648,25300000.0
2006-06-22 08:56:00,2.27649,2.27677,2.27649,2.27663,27200000.0
2006-06-22 08:57:00,2.27682,2.27719,2.27682,2.27717,54200000.0
2006-06-22 08:58:00,2.2773,2.27736,2.27715,2.27715,48400000.0
2006-06-22 08:59:00,2.27712,2.27726,2.277,2.27714,20000000.0
2006-06-22 09:00:00,2.27711,2.27713,2.27655,2.27692,42900000.0
2006-06-22 09:01:00,2.27718,2.27718,2.2768,2.2768,20400000.0
2006-06-22 09:02:00,2.2767,2.27699,2.27655,2.27655,38700000.0
2006-06-22 09:03:00,2.27645,2.27683,2.27628,2.27634,55500000.0
2006-06-22 09:04:00,2.27638,2.27678,2.27628,2.27678,22600000.0
2006-06-22 09:05:00,2.27679,2.27688,2.27676,2.27688,25300000.0
2006-06-22 09:06:00,2.27729,2.27752,2.27712,2.27752,42500000.0
2006-06-22 09:07:00,2.27762,2.27821,2.27761,2.27821,71300000.0
2006-06-22 09:08:00,2.2782,2.2782,2.27773,2.27773,23100000.0
2006-06-22 09:09:00,2.27747,2.2775,2.27733,2.27746,20500000.0
2006-06-22 09:10:00,2.27744,2.2775,2.27693,2.27693,29900000.0
2006-06-22 09:11:00,2.277,2.27721,2.27681,2.27717,31000000.0
2006-06-22 09:12:00,2.27731,2.27731,2.277,2.27704,28400000.0
2006-06-22 09:13:00,2.27712,2.27713,2.27679,2.27692,47100000.0
2006-06-22 09:14:00,2.27681,2.2773,2.27677,2.27719,32300000.0
2006-06-22 09:15:00,2.27714,2.27725,2.27711,2.27725,16800000.0
2006-06-22 09:16:00,2.27711,2.27723,2.27694,2.27699,31000000.0
2006-06-22 09:17:00,2.277,2.27727,2.27695,2.27727,13700000.0
2006-06-22 09:18:00,2.27738,2.27749,2.27728,2.27735,31700000.0
2006-06-22 09:19:00,2.27739,2.27761,2.27728,2.27737,40800000.0
2006-06-22 09:20:00,2.27743,2.27743,2.27716,2.27716,25400000.0
2006-06-22 09:21:00,2.27736,2.27737,2.2766,2.2766,32300000.0
2006-06-22 09:22:00,2.27656,2.27679,2.2764,2.27648,40900000.0
2006-06-22 09:23:00,2.27647,2.27647,2.27624,2.27638,24300000.0
2006-06-22 09:24:00,2.27616,2.27653,2.27616,2.2764,40200000.0
2006-06-22 09:25:00,2.27615,2.27648,2.27615,2.27616,52900000.0
2006-06-22 09:26:00,2.27627,2.2763,2.27614,2.27615,29600000.0
2006-06-22 09:27:00,2.27615,2.27625,2.27606,2.27614,43700000.0
2006-06-22 09:28:00,2.27603,2.27637,2.27601,2.27622,30400000.0
2006-06-22 09:29:00,2.27585,2.27585,2.27555,2.27575,24100000.0
2006-06-22 09:30:00,2.2757,2.27606,2.27563,2.2758,42600000.0
2006-06-22 09:31:00,2.27591,2.27602,2.27591,2.27593,34699999.0
2006-06-22 09:32:00,2.27592,2.27592,2.27563,2.27574,56100000.0
2006-06-22 09:33:00,2.27597,2.27612,2.27597,2.2761,19900000.0
2006-06-22 09:34:00,2.27609,2.27624,2.27609,2.27618,39100000.0
2006-06-22 09:35:00,2.27642,2.27649,2.27627,2.27642,30000000.0
2006-06-22 09:36:00,2.27652,2.27662,2.27644,2.27646,24200000.0
2006-06-22 09:37:00,2.2764,2.2764,2.27593,2.27593,30400000.0
2006-06-22 09:38:00,2.27585,2.27599,2.27567,2.27599,15400000.0
2006-06-22 09:39:00,2.27582,2.27582,2.27553,2.2757,68400000.0
2006-06-22 09:40:00,2.27566,2.27571,2.27561,2.27561,25400000.0
2006-06-22 09:41:00,2.27568,2.27582,2.27553,2.27582,75199999.0
2006-06-22 09:42:00,2.27565,2.27572,2.27561,2.27565,22300000.0
2006-06-22 09:43:00,2.2756,2.27561,2.27542,2.27542,14200000.0
2006-06-22 09:44:00,2.27533,2.27538,2.27516,2.27531,24900000.0
2006-06-22 09:45:00,2.27519,2.27545,2.27513,2.27524,36300000.0
2006-06-22 09:46:00,2.27533,2.27636,2.27533,2.27636,43700001.0
2006-06-22 09:47:00,2.27673,2.27733,2.27673,2.27728,14800000.0
2006-06-22 09:48:00,2.27736,2.27736,2.27701,2.27702,34600000.0
2006-06-22 09:49:00,2.27719,2.27719,2.27685,2.27686,22100000.0
2006-06-22 09:50:00,2.2768,2.2768,2.2766,2.2766,5400000.0
2006-06-22 09:51:00,2.27635,2.27635,2.27562,2.27621,50400000.0
2006-06-22 09:52:00,2.2766,2.27685,2.27638,2.27683,38300000.0
2006-06-22 09:53:00,2.27681,2.27722,2.27673,2.27717,47700000.0
2006-06-22 09:54:00,2.27709,2.27717,2.27676,2.27676,13700000.0
2006-06-22 09:55:00,2.27656,2.27686,2.27638,2.27648,47000000.0
2006-06-22 09:56:00,2.27652,2.27652,2.27626,2.2763,35300000.0
2006-06-22 09:57:00,2.27625,2.27673,2.27625,2.27659,50899999.0
2006-06-22 09:58:00,2.27678,2.2772,2.27676,2.2772,39400000.0
2006-06-22 09:59:00,2.27757,2.27757,2.27708,2.27708,27400000.0
2006-06-22 10:00:00,2.27701,2.27756,2.27701,2.27718,30200000.0
2006-06-22 10:01:00,2.27718,2.27748,2.27718,2.27742,28300000.0
2006-06-22 10:02:00,2.27751,2.27777,2.27737,2.27777,33899999.0
2006-06-22 10:03:00,2.27807,2.27855,2.27807,2.27845,21200000.0
2006-06-22 10:04:00,2.27845,2.27862,2.27816,2.27831,40299999.0
2006-06-22 10:05:00,2.27819,2.27819,2.27765,2.27765,19800000.0
2006-06-22 10:06:00,2.27747,2.27748,2.27719,2.27719,25400000.0
2006-06-22 10:07:00,2.27735,2.27735,2.27709,2.27709,29100000.0
2006-06-22 10:08:00,2.2771,2.27724,2.2771,2.27715,23000000.0
2006-06-22 10:09:00,2.27696,2.27729,2.27695,2.27695,32000000.0
2006-06-22 10:10:00,2.2767,2.2767,2.2761,2.27628,27800000.0
2006-06-22 10:11:00,2.27618,2.27648,2.27618,2.27645,31800000.0
2006-06-22 10:12:00,2.27624,2.27676,2.27624,2.27649,27700000.0
2006-06-22 10:13:00,2.27634,2.27648,2.27602,2.27613,34000000.0
2006-06-22 10:14:00,2.27596,2.27596,2.27551,2.27551,28700000.0
2006-06-22 10:15:00,2.27569,2.2758,2.27552,2.27553,45200000.0
2006-06-22 10:16:00,2.27544,2.27605,2.27543,2.27574,48800000.0
2006-06-22 10:17:00,2.27579,2.27604,2.27542,2.27604,43200000.0
2006-06-22 10:18:00,2.27597,2.27609,2.2759,2.27604,27600000.0
2006-06-22 10:19:00,2.27567,2.27586,2.27559,2.27559,37300000.0
2006-06-22 10:20:00,2.27568,2.27585,2.27556,2.27573,22400000.0
2006-06-22 10:21:00,2.27576,2.27576,2.27539,2.27539,28800000.0
2006-06-22 10:22:00,2.27532,2.27585,2.27532,2.27585,34700000.0
2006-06-22 10:23:00,2.27576,2.27596,2.2756,2.27574,32200000.0
2006-06-22 10:24:00,2.27574,2.27575,2.27546,2.27569,30600000.0
2006-06-22 10:25:00,2.2756,2.27603,2.2756,2.27587,38300000.0
2006-06-22 10:26:00,2.27583,2.27621,2.27565,2.27613,43900000.0
2006-06-22 10:27:00,2.27601,2.27617,2.27568,2.27568,36500000.0
2006-06-22 10:28:00,2.27574,2.2759,2.27567,2.27575,29600000.0
2006-06-22 10:29:00,2.27574,2.2758,2.27557,2.27576,36300000.0
2006-06-22 10:30:00,2.27571,2.27579,2.27565,2.27575,43800000.0
2006-06-22 10:31:00,2.27572,2.27603,2.27568,2.27598,23500000.0
2006-06-22 10:32:00,2.27578,2.2759,2.27573,2.27589,54200000.0
2006-06-22 10:33:00,2.27593,2.27593,2.27527,2.27529,36500000.0
2006-06-22 10:34:00,2.27521,2.27555,2.27521,2.27534,54300000.0
2006-06-22 10:35:00,2.27528,2.27541,2.27524,2.27537,32500000.0
2006-06-22 10:36:00,2.27548,2.27548,2.27514,2.27514,38100000.0
2006-06-22 10:37:00,2.27525,2.27541,2.27517,2.27534,37500000.0
2006-06-22 10:38:00,2.27552,2.2757,2.2754,2.27554,16200000.0
2006-06-22 10:39:00,2.27543,2.27581,2.27533,2.27576,23800000.0
2006-06-22 10:40:00,2.27579,2.27579,2.27555,2.27555,39400000.0
2006-06-22 10:41:00,2.2756,2.27584,2.27558,2.27584,51900000.0
2006-06-22 10:42:00,2.27578,2.27583,2.27567,2.27567,35700000.0
2006-06-22 10:43:00,2.27557,2.27568,2.2755,2.27565,41100000.0
2006-06-22 10:44:00,2.27543,2.27574,2.27543,2.27549,55500000.0
2006-06-22 10:45:00,2.27525,2.27535,2.27477,2.27508,35400000.0
2006-06-22 10:46:00,2.27507,2.27543,2.27494,2.27514,26400000.0
2006-06-22 10:47:00,2.27516,2.27538,2.27495,2.27513,68600000.0
2006-06-22 10:48:00,2.27524,2.27537,2.27513,2.27534,41200000.0
2006-06-22 10:49:00,2.27545,2.27594,2.27545,2.27594,34100000.0
2006-06-22 10:50:00,2.27596,2.27619,2.27596,2.27607,18500000.0
2006-06-22 10:51:00,2.27591,2.27624,2.27588,2.27606,45500001.0
2006-06-22 10:52:00,2.27606,2.27609,2.27573,2.27576,46000000.0
2006-06-22 10:53:00,2.2758,2.27588,2.27565,2.27565,45700000.0
2006-06-22 10:54:00,2.2754,2.27549,2.27529,2.27529,31500000.0
2006-06-22 10:55:00,2.27511,2.27511,2.27462,2.27491,49800000.0
2006-06-22 10:56:00,2.2748,2.27493,2.27477,2.27487,23200000.0
2006-06-22 10:57:00,2.27473,2.2748,2.27457,2.27463,42400000.0
2006-06-22 10:58:00,2.2746,2.27469,2.27444,2.27449,41200001.0
2006-06-22 10:59:00,2.2743,2.27461,2.27422,2.27442,30500000.0
2006-06-22 11:00:00,2.27441,2.27441,2.2741,2.27423,37200000.0
2006-06-22 11:01:00,2.27405,2.27405,2.27368,2.27377,23900000.0
2006-06-22 11:02:00,2.27391,2.27432,2.27391,2.27419,45500000.0
2006-06-22 11:03:00,2.27393,2.27405,2.2738,2.27405,18500000.0
2006-06-22 11:04:00,2.27401,2.27414,2.27377,2.27377,47700000.0
2006-06-22 11:05:00,2.27387,2.27444,2.27387,2.27424,38500000.0
2006-06-22 11:06:00,2.27461,2.27469,2.27425,2.27433,34100000.0
2006-06-22 11:07:00,2.27413,2.27465,2.27413,2.27465,41800000.0
2006-06-22 11:08:00,2.27467,2.27481,2.27453,2.27453,26500000.0
2006-06-22 11:09:00,2.27462,2.27503,2.27462,2.27493,17700000.0
2006-06-22 11:10:00,2.2748,2.27549,2.2748,2.27546,24000000.0
2006-06-22 11:11:00,2.27543,2.27543,2.27476,2.27482,40300000.0
2006-06-22 11:12:00,2.27481,2.27481,2.27465,2.27466,21000000.0
2006-06-22 11:13:00,2.27446,2.27456,2.27434,2.2745,50100000.0
2006-06-22 11:14:00,2.27474,2.27479,2.27448,2.27448,39400000.0
2006-06-22 11:15:00,2.27467,2.27498,2.27467,2.2749,32200000.0
2006-06-22 11:16:00,2.27471,2.27488,2.27458,2.27482,53300000.0
2006-06-22 11:17:00,2.275,2.27517,2.27493,2.27511,27600000.0
2006-06-22 11:18:00,2.27518,2.27548,2.27515,2.27548,22000000.0
2006-06-22 11:19:00,2.27554,2.27568,2.27532,2.27543,56500000.0
2006-06-22 11:20:00,2.27536,2.27545,2.27527,2.27537,37200000.0
2006-06-22 11:21:00,2.27518,2.27537,2.27514,2.27517,21400000.0
2006-06-22 11:22:00,2.27514,2.27524,2.27499,2.27505,37400000.0
2006-06-22 11:23:00,2.27504,2.27514,2.27492,2.27498,47900000.0
2006-06-22 11:24:00,2.27502,2.27586,2.27491,2.27577,19200000.0
2006-06-22 11:25:00,2.27571,2.27575,2.27547,2.27547,28000000.0
2006-06-22 11:26:00,2.27552,2.27558,2.27527,2.27553,42700000.0
2006-06-22 11:27:00,2.27546,2.27546,2.27518,2.27538,23400000.0
2006-06-22 11:28:00,2.27548,2.27573,2.2754,2.27573,38000000.0
2006-06-22 11:29:00,2.27579,2.27582,2.27545,2.27565,50300001.0
2006-06-22 11:30:00,2.27567,2.27589,2.27558,2.27589,34800000.0
2006-06-22 11:31:00,2.27587,2.27605,2.27582,2.27585,44100000.0
2006-06-22 11:32:00,2.27587,2.27611,2.27583,2.27603,43500000.0
2006-06-22 11:33:00,2.27585,2.27593,2.27584,2.27584,44900000.0
2006-06-22 11:34:00,2.2757,2.2757,2.27551,2.27562,28900000.0
2006-06-22 11:35:00,2.27569,2.27591,2.27565,2.27578,22000000.0
2006-06-22 11:36:00,2.27601,2.27617,2.27584,2.27596,46100000.0
2006-06-22 11:37:00,2.27584,2.2759,2.27564,2.27574,26000000.0
2006-06-22 11:38:00,2.27543,2.27563,2.27543,2.27543,41400000.0
2006-06-22 11:39:00,2.27536,2.27566,2.27536,2.27555,46200000.0
2006-06-22 11:40:00,2.27536,2.27543,2.27516,2.27543,24200000.0
2006-06-22 11:41:00,2.27527,2.27564,2.27527,2.27564,32200000.0
2006-06-22 11:42:00,2.27562,2.27591,2.27562,2.27565,55400000.0
2006-06-22 11:43:00,2.27556,2.27568,2.27541,2.27542,18600000.0
2006-06-22 11:44:00,2.27528,2.27578,2.27526,2.27578,25400000.0
2006-06-22 11:45:00,2.27588,2.27601,2.27571,2.27588,17600000.0
2006-06-22 11:46:00,2.27573,2.27581,2.27547,2.2755,36300000.0
2006-06-22 11:47:00,2.27567,2.27571,2.27552,2.27552,25400000.0
2006-06-22 11:48:00,2.27535,2.27574,2.27535,2.27574,57700000.0
2006-06-22 11:49:00,2.27577,2.27593,2.27555,2.27583,25700000.0
2006-06-22 11:50:00,2.27579,2.27583,2.27563,2.27579,12800000.0
2006-06-22 11:51:00,2.27589,2.27589,2.27542,2.27548,25600000.0
2006-06-22 11:52:00,2.27556,2.27575,2.27547,2.27575,39900000.0
2006-06-22 11:53:00,2.27554,2.27554,2.27517,2.27525,35500000.0
2006-06-22 11:54:00,2.27511,2.27511,2.2747,2.27487,42100000.0
2006-06-22 11:55:00,2.27487,2.27499,2.27471,2.27484,40100000.0
2006-06-22 11:56:00,2.27495,2.27514,2.27495,2.27514,36500000.0
2006-06-22 11:57:00,2.27522,2.27525,2.27503,2.27522,38800000.0
2006-06-22 11:58:00,2.27533,2.2755,2.2753,2.27549,32900000.0
2006-06-22 11:59:00,2.27564,2.27574,2.27553,2.27574,28600000.0
2006-06-22 12:00:00,2.27583,2.27601,2.27537,2.27537,38200000.0
2006-06-22 12:01:00,2.27528,2.27561,2.27528,2.27561,38500000.0
2006-06-22 12:02:00,2.2755,2.27554,2.27523,2.27523,43300000.0
2006-06-22 12:03:00,2.27528,2.27559,2.27528,2.27556,25400000.0
2006-06-22 12:04:00,2.27558,2.27585,2.27558,2.27573,31200000.0
2006-06-22 12:05:00,2.27575,2.27577,2.27535,2.27535,59800000.0
2006-06-22 12:06:00,2.27546,2.27546,2.27529,2.27545,28200000.0
2006-06-22 12:07:00,2.27536,2.27536,2.27513,2.27533,53000000.0
2006-06-22 12:08:00,2.27541,2.27549,2.27527,2.27527,10100000.0
2006-06-22 12:09:00,2.27542,2.27564,2.2754,2.2754,47500000.0
2006-06-22 12:10:00,2.27542,2.27572,2.27534,2.27558,35200000.0
2006-06-22 12:11:00,2.27566,2.27572,2.27545,2.27559,32100000.0
2006-06-22 12:12:00,2.27561,2.27592,2.27557,2.27592,37200000.0
2006-06-22 12:13:00,2.27582,2.27582,2.27568,2.27574,40400000.0
2006-06-22 12:14:00,2.2758,2.27601,2.27575,2.27601,39800000.0
2006-06-22 12:15:00,2.27588,2.27623,2.27569,2.27601,73099999.0
2006-06-22 12:16:00,2.27587,2.27609,2.27559,2.27609,39200000.0
2006-06-22 12:17:00,2.27615,2.2764,2.27597,2.27613,27800000.0
2006-06-22 12:18:00,2.2763,2.27641,2.27597,2.27612,40200000.0
2006-06-22 12:19:00,2.27604,2.27604,2.27582,2.27592,21200000.0
2006-06-22 12:20:00,2.27588,2.276,2.27575,2.27581,27000000.0
2006-06-22 12:21:00,2.27585,2.27618,2.27585,2.27603,40200000.0
2006-06-22 12:22:00,2.27616,2.27622,2.27529,2.27529,25400000.0
2006-06-22 12:23:00,2.27502,2.27503,2.27455,2.27463,59900000.0
2006-06-22 12:24:00,2.27436,2.27436,2.27403,2.27407,25200000.0
2006-06-22 12:25:00,2.27414,2.27417,2.27384,2.27389,51900000.0
2006-06-22 12:26:00,2.27395,2.27415,2.27389,2.27415,11600000.0
2006-06-22 12:27:00,2.27424,2.2744,2.27418,2.27424,40600000.0
2006-06-22 12:28:00,2.27416,2.27455,2.27413,2.27455,27300000.0
2006-06-22 12:29:00,2.27459,2.27459,2.27389,2.27389,61500000.0
2006-06-22 12:30:00,2.27391,2.27416,2.27391,2.27403,45700000.0
2006-06-22 12:31:00,2.27381,2.27465,2.27381,2.27465,34100000.0
2006-06-22 12:32:00,2.27511,2.27542,2.275,2.27542,22000000.0
2006-06-22 12:33:00,2.27547,2.27553,2.27518,2.27518,40300000.0
2006-06-22 12:34:00,2.27512,2.27523,2.27472,2.27482,37400000.0
2006-06-22 12:35:00,2.27462,2.27462,2.27439,2.27447,47400000.0
2006-06-22 12:36:00,2.27455,2.27464,2.27439,2.27464,25200000.0
2006-06-22 12:37:00,2.27475,2.27498,2.27465,2.27497,34900000.0
2006-06-22 12:38:00,2.27487,2.27503,2.27469,2.27477,32800000.0
2006-06-22 12:39:00,2.27464,2.27466,2.2745,2.27455,22100000.0
2006-06-22 12:40:00,2.27442,2.27459,2.27436,2.27455,41500000.0
2006-06-22 12:41:00,2.27461,2.27478,2.27442,2.27464,47600000.0
2006-06-22 12:42:00,2.27462,2.27473,2.27446,2.27446,59600000.0
2006-06-22 12:43:00,2.27454,2.27475,2.27442,2.27452,46200000.0
2006-06-22 12:44:00,2.27448,2.27459,2.27423,2.27423,31400000.0
2006-06-22 12:45:00,2.27414,2.27418,2.27392,2.27415,54100000.0
2006-06-22 12:46:00,2.27397,2.27432,2.27396,2.27432,32500000.0
2006-06-22 12:47:00,2.27408,2.27483,2.27391,2.27463,43500000.0
2006-06-22 12:48:00,2.27472,2.27528,2.2747,2.275,46100000.0
2006-06-22 12:49:00,2.27517,2.27517,2.27445,2.27453,21200000.0
2006-06-22 12:50:00,2.27459,2.27459,2.27402,2.27437,45500000.0
2006-06-22 12:51:00,2.2743,2.27437,2.27387,2.27387,32200000.0
2006-06-22 12:52:00,2.27423,2.27458,2.27423,2.27458,18700000.0
2006-06-22 12:53:00,2.27509,2.27528,2.27479,2.27491,55500000.0
2006-06-22 12:54:00,2.27442,2.27449,2.27393,2.274,39300000.0
2006-06-22 12:55:00,2.27388,2.274,2.27376,2.2739,32600000.0
2006-06-22 12:56:00,2.27393,2.27427,2.27393,2.27409,19400000.0
2006-06-22 12:57:00,2.27415,2.27437,2.27386,2.27421,22800000.0
2006-06-22 12:58:00,2.27428,2.27435,2.27414,2.27426,15900000.0
2006-06-22 12:59:00,2.2742,2.2742,2.27351,2.27351,64000000.0
2006-06-22 13:00:00,2.27348,2.27397,2.27343,2.27375,53700000.0
2006-06-22 13:01:00,2.27383,2.2743,2.27362,2.2743,30700000.0
2006-06-22 13:02:00,2.27437,2.27447,2.27377,2.27377,50200000.0
2006-06-22 13:03:00,2.27355,2.274,2.27355,2.2738,28800000.0
2006-06-22 13:04:00,2.27369,2.27398,2.27344,2.27344,54200000.0
2006-06-22 13:05:00,2.27298,2.27298,2.27214,2.2727,26000000.0
2006-06-22 13:06:00,2.27287,2.27301,2.27277,2.27277,20900000.0
2006-06-22 13:07:00,2.27287,2.2731,2.27277,2.27295,44700000.0
2006-06-22 13:08:00,2.27305,2.27345,2.27305,2.27325,23900000.0
2006-06-22 13:09:00,2.27332,2.27359,2.27332,2.27359,33400000.0
2006-06-22 13:10:00,2.27347,2.27355,2.27327,2.27355,43900000.0
2006-06-22 13:11:00,2.27348,2.2735,2.27333,2.27347,32700000.0
2006-06-22 13:12:00,2.27364,2.27402,2.27364,2.27397,39000000.0
2006-06-22 13:13:00,2.27408,2.27425,2.27395,2.27412,25000000.0
2006-06-22 13:14:00,2.27401,2.27401,2.27369,2.27375,38400000.0
2006-06-22 13:15:00,2.27368,2.2741,2.27368,2.2741,32700000.0
2006-06-22 13:16:00,2.27392,2.27416,2.27392,2.27412,26200000.0
2006-06-22 13:17:00,2.274,2.274,2.27376,2.27379,35400000.0
2006-06-22 13:18:00,2.27398,2.274,2.27367,2.27377,33700000.0
2006-06-22 13:19:00,2.27389,2.27389,2.27318,2.27329,32700000.0
2006-06-22 13:20:00,2.27305,2.27315,2.27274,2.2729,49500000.0
2006-06-22 13:21:00,2.27298,2.27298,2.27267,2.27296,38900000.0
2006-06-22 13:22:00,2.27297,2.2731,2.27277,2.2731,56900000.0
2006-06-22 13:23:00,2.27325,2.27391,2.27325,2.27391,12000000.0
2006-06-22 13:24:00,2.27401,2.27438,2.27401,2.27427,38500000.0
2006-06-22 13:25:00,2.27404,2.27417,2.27398,2.27406,17600000.0
2006-06-22 13:26:00,2.27408,2.2742,2.2739,2.27415,30400000.0
2006-06-22 13:27:00,2.27404,2.2742,2.27404,2.27411,30400000.0
2006-06-22 13:28:00,2.27404,2.27412,2.27395,2.27395,48600000.0
2006-06-22 13:29:00,2.27411,2.27414,2.27375,2.27375,47500000.0
2006-06-22 13:30:00,2.27369,2.27391,2.27368,2.27368,30100000.0
2006-06-22 13:31:00,2.27358,2.27361,2.27339,2.27351,35700000.0
2006-06-22 13:32:00,2.27348,2.27359,2.27337,2.27343,30600000.0
2006-06-22 13:33:00,2.27344,2.27377,2.27338,2.2737,17300000.0
2006-06-22 13:34:00,2.27377,2.27406,2.27377,2.27394,43000000.0
2006-06-22 13:35:00,2.27408,2.27413,2.27395,2.27404,43900000.0
2006-06-22 13:36:00,2.27423,2.27456,2.27407,2.27428,28900000.0
2006-06-22 13:37:00,2.27404,2.27423,2.27381,2.27394,45300000.0
2006-06-22 13:38:00,2.2739,2.27398,2.2737,2.27383,36100000.0
2006-06-22 13:39:00,2.27371,2.27389,2.27366,2.27387,48900000.0
2006-06-22 13:40:00,2.2738,2.27385,2.27358,2.27385,34000000.0
2006-06-22 13:41:00,2.27406,2.27409,2.27397,2.27405,31100000.0
2006-06-22 13:42:00,2.27413,2.27417,2.274,2.27413,36900000.0
2006-06-22 13:43:00,2.27392,2.27418,2.27392,2.27394,43700000.0
2006-06-22 13:44:00,2.27401,2.2741,2.27385,2.2741,29900000.0
2006-06-22 13:45:00,2.27415,2.27429,2.274,2.27429,24000000.0
2006-06-22 13:46:00,2.27445,2.27445,2.27427,2.27441,48100000.0
2006-06-22 13:47:00,2.27447,2.27456,2.27426,2.27426,20900000.0
2006-06-22 13:48:00,2.2742,2.27445,2.27408,2.27408,40500000.0
2006-06-22 13:49:00,2.27417,2.27417,2.27393,2.27393,31100000.0
2006-06-22 13:50:00,2.2738,2.27405,2.27364,2.27405,30800000.0
2006-06-22 13:51:00,2.27416,2.27446,2.27416,2.27427,34000000.0
2006-06-22 13:52:00,2.27453,2.27508,2.27449,2.27503,42000000.0
2006-06-22 13:53:00,2.27503,2.27517,2.27475,2.27475,35900000.0
2006-06-22 13:54:00,2.27477,2.2749,2.27462,2.27478,36700000.0
2006-06-22 13:55:00,2.27463,2.27512,2.27463,2.27512,22200000.0
2006-06-22 13:56:00,2.27514,2.27518,2.27504,2.27518,32200000.0
2006-06-22 13:57:00,2.27521,2.27542,2.27495,2.27533,43400000.0
2006-06-22 13:58:00,2.27529,2.27561,2.27512,2.27561,62200000.0
2006-06-22 13:59:00,2.2755,2.27556,2.27528,2.27532,37300000.0
2006-06-22 14:00:00,2.27536,2.27551,2.27525,2.27525,35700000.0
2006-06-22 14:01:00,2.27519,2.27523,2.27508,2.27519,38300000.0
2006-06-22 14:02:00,2.27509,2.27515,2.27472,2.27472,28500000.0
2006-06-22 14:03:00,2.27491,2.27507,2.27482,2.27482,22200000.0
2006-06-22 14:04:00,2.27505,2.27572,2.27505,2.27572,21300000.0
2006-06-22 14:05:00,2.27547,2.2756,2.27522,2.2755,36400000.0
2006-06-22 14:06:00,2.27553,2.27566,2.27542,2.27542,22200000.0
2006-06-22 14:07:00,2.27516,2.27516,2.27427,2.27427,22500000.0
2006-06-22 14:08:00,2.27448,2.2746,2.27429,2.27447,44400000.0
2006-06-22 14:09:00,2.27461,2.2749,2.27461,2.27483,38000000.0
2006-06-22 14:10:00,2.27463,2.27487,2.27425,2.2743,38000000.0
2006-06-22 14:11:00,2.27433,2.27459,2.27428,2.27435,44400000.0
2006-06-22 14:12:00,2.27466,2.27472,2.27444,2.27466,42800000.0
2006-06-22 14:13:00,2.27457,2.27488,2.27449,2.27488,33600000.0
2006-06-22 14:14:00,2.27487,2.2749,2.27414,2.2744,28700000.0
2006-06-22 14:15:00,2.27436,2.27441,2.27392,2.27406,38200000.0
2006-06-22 14:16:00,2.27382,2.27424,2.2738,2.27424,33900000.0
2006-06-22 14:17:00,2.27399,2.27399,2.27349,2.27349,42800000.0
2006-06-22 14:18:00,2.27354,2.27363,2.27326,2.27356,42000000.0
2006-06-22 14:19:00,2.27337,2.27382,2.27337,2.27381,36200000.0
2006-06-22 14:20:00,2.27397,2.27397,2.2735,2.27362,43000000.0
2006-06-22 14:21:00,2.27349,2.27362,2.27347,2.27347,22800000.0
2006-06-22 14:22:00,2.2738,2.2739,2.2738,2.2739,34700000.0
2006-06-22 14:23:00,2.27386,2.27388,2.27365,2.27371,33500000.0
2006-06-22 14:24:00,2.27361,2.27372,2.2735,2.27372,28900000.0
2006-06-22 14:25:00,2.27364,2.27377,2.27354,2.27376,27000000.0
2006-06-22 14:26:00,2.27361,2.27361,2.27292,2.27323,30600000.0
2006-06-22 14:27:00,2.27305,2.27305,2.27244,2.27272,37500000.0
2006-06-22 14:28:00,2.27292,2.2732,2.27292,2.2732,22700000.0
2006-06-22 14:29:00,2.27307,2.27307,2.27294,2.27294,32300000.0
2006-06-22 14:30:00,2.27317,2.27336,2.27184,2.27299,41700000.0
2006-06-22 14:31:00,2.27325,2.27333,2.27295,2.27308,41500000.0
2006-06-22 14:32:00,2.27317,2.27327,2.27262,2.27279,40400000.0
2006-06-22 14:33:00,2.2729,2.27311,2.27269,2.27311,38700000.0
2006-06-22 14:34:00,2.2731,2.2731,2.27259,2.27271,22000000.0
2006-06-22 14:35:00,2.27256,2.27256,2.27201,2.27201,31700000.0
2006-06-22 14:36:00,2.27199,2.27215,2.27168,2.27214,26300000.0
2006-06-22 14:37:00,2.27213,2.27294,2.27213,2.27285,34400000.0
2006-06-22 14:38:00,2.27298,2.27314,2.27271,2.27271,30400000.0
2006-06-22 14:39:00,2.27253,2.27268,2.27234,2.27257,20000000.0
2006-06-22 14:40:00,2.2727,2.27297,2.2726,2.27283,31900000.0
2006-06-22 14:41:00,2.27262,2.27295,2.27239,2.27239,34600000.0
2006-06-22 14:42:00,2.27249,2.27249,2.27211,2.27239,45500000.0
2006-06-22 14:43:00,2.27245,2.2729,2.27233,2.2729,46000000.0
2006-06-22 14:44:00,2.27302,2.27314,2.2728,2.27292,23100000.0
2006-06-22 14:45:00,2.273,2.27322,2.273,2.27322,38000000.0
2006-06-22 14:46:00,2.2733,2.27335,2.2732,2.2732,21600000.0
2006-06-22 14:47:00,2.2733,2.27347,2.27322,2.27322,34500000.0
2006-06-22 14:48:00,2.27304,2.27304,2.27275,2.27275,26500000.0
2006-06-22 14:49:00,2.27287,2.27295,2.27282,2.2729,32000000.0
2006-06-22 14:50:00,2.27285,2.27303,2.27281,2.27299,33800000.0
2006-06-22 14:51:00,2.27304,2.27328,2.27288,2.27288,36700000.0
2006-06-22 14:52:00,2.27295,2.27305,2.27285,2.27285,50800000.0
2006-06-22 14:53:00,2.27278,2.273,2.27278,2.273,29100000.0
2006-06-22 14:54:00,2.27292,2.27307,2.27285,2.27297,64500000.0
2006-06-22 14:55:00,2.27292,2.27318,2.27292,2.27318,22400000.0
2006-06-22 14:56:00,2.27305,2.27324,2.27304,2.2731,24000000.0
2006-06-22 14:57:00,2.27302,2.27325,2.27288,2.27298,31100000.0
2006-06-22 14:58:00,2.2731,2.27332,2.27306,2.27325,37900000.0
2006-06-22 14:59:00,2.27322,2.27362,2.27319,2.27342,27800000.0
2006-06-22 15:00:00,2.27328,2.27346,2.27323,2.27323,34000000.0
2006-06-22 15:01:00,2.2733,2.27338,2.27306,2.27306,59100000.0
2006-06-22 15:02:00,2.27316,2.27319,2.27295,2.27303,26500000.0
2006-06-22 15:03:00,2.27277,2.27277,2.27214,2.27214,15100000.0
2006-06-22 15:04:00,2.27227,2.27275,2.2721,2.2721,36600000.0
2006-06-22 15:05:00,2.2721,2.27236,2.2721,2.27227,21100000.0
2006-06-22 15:06:00,2.27237,2.27276,2.2722,2.27257,43000000.0
2006-06-22 15:07:00,2.27262,2.27278,2.27251,2.27264,35900000.0
2006-06-22 15:08:00,2.27245,2.27247,2.2722,2.27244,40200000.0
2006-06-22 15:09:00,2.2725,2.27289,2.2725,2.27253,18300000.0
2006-06-22 15:10:00,2.27246,2.27254,2.2722,2.27236,52400000.0
2006-06-22 15:11:00,2.2723,2.27263,2.2723,2.27255,35300000.0
2006-06-22 15:12:00,2.27236,2.2729,2.27225,2.27277,11600000.0
2006-06-22 15:13:00,2.27297,2.27297,2.27233,2.27233,26400000.0
2006-06-22 15:14:00,2.27251,2.27251,2.27211,2.27212,21500000.0
2006-06-22 15:15:00,2.27215,2.27215,2.27193,2.27198,30600000.0
2006-06-22 15:16:00,2.272,2.27208,2.27193,2.27193,30800000.0
2006-06-22 15:17:00,2.27165,2.27165,2.2709,2.27094,21400000.0
2006-06-22 15:18:00,2.27111,2.27122,2.27089,2.27122,32500000.0
2006-06-22 15:19:00,2.27153,2.27176,2.27123,2.27137,56200000.0
2006-06-22 15:20:00,2.27138,2.27204,2.27138,2.27201,21100000.0
2006-06-22 15:21:00,2.27217,2.27276,2.27217,2.27265,36500000.0
2006-06-22 15:22:00,2.27262,2.27297,2.27262,2.27297,27300000.0
2006-06-22 15:23:00,2.27268,2.27298,2.27247,2.27247,39100001.0
2006-06-22 15:24:00,2.27229,2.27229,2.27195,2.27224,24100000.0
2006-06-22 15:25:00,2.27228,2.27235,2.27215,2.27215,21100000.0
2006-06-22 15:26:00,2.27205,2.27225,2.27203,2.27225,31700000.0
2006-06-22 15:27:00,2.27222,2.27236,2.27207,2.27235,16500000.0
2006-06-22 15:28:00,2.27224,2.27234,2.27207,2.27217,56800000.0
2006-06-22 15:29:00,2.27221,2.27259,2.27221,2.27257,23100000.0
2006-06-22 15:30:00,2.27253,2.27303,2.27253,2.27282,53400000.0
2006-06-22 15:31:00,2.27284,2.27284,2.27256,2.27261,33900000.0
2006-06-22 15:32:00,2.27247,2.27247,2.27176,2.27186,51600000.0
2006-06-22 15:33:00,2.27187,2.27236,2.27187,2.27235,17700000.0
2006-06-22 15:34:00,2.27244,2.27276,2.27244,2.27253,23000000.0
2006-06-22 15:35:00,2.27259,2.27288,2.27246,2.27276,33500000.0
2006-06-22 15:36:00,2.27282,2.27295,2.27268,2.27283,51600000.0
2006-06-22 15:37:00,2.27297,2.27311,2.2728,2.27295,22400000.0
2006-06-22 15:38:00,2.27299,2.273,2.27271,2.27271,45000000.0
2006-06-22 15:39:00,2.2728,2.27282,2.27211,2.27211,54900000.0
2006-06-22 15:40:00,2.27203,2.27232,2.27185,2.27215,14800000.0
2006-06-22 15:41:00,2.27217,2.27241,2.27213,2.27234,66600000.0
2006-06-22 15:42:00,2.27234,2.27234,2.27217,2.27217,41400000.0
2006-06-22 15:43:00,2.27205,2.27229,2.27205,2.27229,34200000.0
2006-06-22 15:44:00,2.27223,2.27233,2.27215,2.27215,49900000.0
2006-06-22 15:45:00,2.27213,2.27228,2.27202,2.27202,47800000.0
2006-06-22 15:46:00,2.27148,2.27214,2.27087,2.27195,37800000.0
2006-06-22 15:47:00,2.27175,2.27179,2.27154,2.27161,32200000.0
2006-06-22 15:48:00,2.27185,2.27185,2.2716,2.27178,48500000.0
2006-06-22 15:49:00,2.272,2.272,2.27178,2.27192,50400000.0
2006-06-22 15:50:00,2.27201,2.27201,2.27172,2.27194,28700000.0
2006-06-22 15:51:00,2.27198,2.27206,2.27177,2.27177,25800000.0
2006-06-22 15:52:00,2.27176,2.27199,2.27159,2.27199,35000000.0
2006-06-22 15:53:00,2.27181,2.2722,2.27178,2.27215,32300000.0
2006-06-22 15:54:00,2.2722,2.27234,2.27219,2.27228,40300000.0
2006-06-22 15:55:00,2.27236,2.27239,2.27214,2.27215,40000000.0
2006-06-22 15:56:00,2.27209,2.27218,2.27199,2.27199,26700000.0
2006-06-22 15:57:00,2.27198,2.2721,2.27186,2.27205,42000000.0
2006-06-22 15:58:00,2.27208,2.27239,2.27208,2.27239,40100000.0
2006-06-22 15:59:00,2.27248,2.27248,2.27015,2.27015,26000000.0
2006-06-22 16:00:00,2.27042,2.2721,2.27042,2.27209,34200000.0
2006-06-22 16:01:00,2.2722,2.27259,2.2722,2.27256,34100000.0
2006-06-22 16:02:00,2.2726,2.2726,2.27237,2.27254,33200000.0
2006-06-22 16:03:00,2.27263,2.27296,2.27263,2.27268,29400000.0
2006-06-22 16:04:00,2.27248,2.2726,2.27232,2.2726,24800000.0
2006-06-22 16:05:00,2.27268,2.273,2.27261,2.27267,60700000.0
2006-06-22 16:06:00,2.2725,2.27297,2.2725,2.27297,43000000.0
2006-06-22 16:07:00,2.27282,2.27282,2.27245,2.27245,20400000.0
2006-06-22 16:08:00,2.27254,2.27272,2.2709,2.27202,33700000.0
2006-06-22 16:09:00,2.27288,2.27296,2.27263,2.27263,27600000.0
2006-06-22 16:10:00,2.27271,2.27274,2.27225,2.2723,41900000.0
2006-06-22 16:11:00,2.27241,2.27245,2.27204,2.27245,24600000.0
2006-06-22 16:12:00,2.27245,2.27267,2.27219,2.27267,60200000.0
2006-06-22 16:13:00,2.27198,2.27303,2.27075,2.27303,29500000.0
2006-06-22 16:14:00,2.27355,2.27355,2.27299,2.273,46000000.0
2006-06-22 16:15:00,2.27212,2.2731,2.27114,2.2731,36500000.0
2006-06-22 16:16:00,2.27334,2.27344,2.27322,2.27331,34300000.0
2006-06-22 16:17:00,2.2733,2.27363,2.27329,2.27345,31900000.0
2006-06-22 16:18:00,2.27327,2.27345,2.27287,2.27302,35600000.0
2006-06-22 16:19:00,2.27302,2.27302,2.27261,2.27266,65200000.0
2006-06-22 16:20:00,2.27259,2.27289,2.27237,2.2726,32800000.0
2006-06-22 16:21:00,2.27269,2.27283,2.2723,2.2723,32200000.0
2006-06-22 16:22:00,2.27238,2.27262,2.27236,2.27236,19400000.0
2006-06-22 16:23:00,2.27223,2.27241,2.27179,2.27196,44300000.0
2006-06-22 16:24:00,2.27193,2.27227,2.27175,2.27196,39100000.0
2006-06-22 16:25:00,2.27216,2.27216,2.27171,2.27177,30000000.0
2006-06-22 16:26:00,2.2716,2.27178,2.27155,2.2716,24000000.0
2006-06-22 16:27:00,2.27157,2.2717,2.27155,2.27155,36300000.0
2006-06-22 16:28:00,2.27151,2.27151,2.27094,2.27122,30100000.0
2006-06-22 16:29:00,2.27111,2.27136,2.27108,2.27131,46700000.0
2006-06-22 16:30:00,2.27136,2.27172,2.27136,2.27154,32600000.0
2006-06-22 16:31:00,2.27147,2.27165,2.27119,2.27148,50700000.0
2006-06-22 16:32:00,2.27153,2.27182,2.27137,2.27173,21000000.0
2006-06-22 16:33:00,2.27177,2.27202,2.27177,2.27187,49300001.0
2006-06-22 16:34:00,2.27192,2.27244,2.27192,2.27238,40800000.0
2006-06-22 16:35:00,2.27235,2.27253,2.27218,2.27243,40300000.0
2006-06-22 16:36:00,2.27236,2.27236,2.27196,2.27196,27800000.0
2006-06-22 16:37:00,2.27195,2.27225,2.2718,2.27211,34800000.0
2006-06-22 16:38:00,2.27218,2.27245,2.27209,2.27226,45200000.0
2006-06-22 16:39:00,2.27242,2.27244,2.27197,2.27204,38200000.0
2006-06-22 16:40:00,2.27203,2.27232,2.27189,2.27228,20900000.0
2006-06-22 16:41:00,2.27218,2.27246,2.27214,2.27246,33900000.0
2006-06-22 16:42:00,2.27238,2.27285,2.27223,2.27281,25600000.0
2006-06-22 16:43:00,2.27296,2.27296,2.27266,2.27282,53900000.0
2006-06-22 16:44:00,2.27258,2.27295,2.27256,2.27267,39700000.0
2006-06-22 16:45:00,2.2727,2.27287,2.27249,2.27281,49300000.0
2006-06-22 16:46:00,2.27208,2.27263,2.27097,2.27263,40700000.0
2006-06-22 16:47:00,2.27261,2.27263,2.27227,2.27232,62200000.0
2006-06-22 16:48:00,2.27207,2.27207,2.27198,2.27198,30300000.0
2006-06-22 16:49:00,2.27227,2.27231,2.27209,2.27215,22800000.0
2006-06-22 16:50:00,2.2723,2.27233,2.27211,2.27213,47900000.0
2006-06-22 16:51:00,2.27194,2.27217,2.27181,2.2719,23000000.0
2006-06-22 16:52:00,2.27177,2.27222,2.27177,2.27222,28900000.0
2006-06-22 16:53:00,2.27224,2.27241,2.27213,2.27241,26000000.0
2006-06-22 16:54:00,2.27262,2.27273,2.27211,2.27218,38800000.0
2006-06-22 16:55:00,2.27194,2.27211,2.27188,2.27194,31000000.0
2006-06-22 16:56:00,2.27202,2.27238,2.27202,2.27238,30700000.0
2006-06-22 16:57:00,2.27235,2.27254,2.27226,2.27236,59000000.0
2006-06-22 16:58:00,2.27219,2.2726,2.27211,2.27248,23200000.0
2006-06-22 16:59:00,2.27227,2.27242,2.27198,2.27207,33000000.0
2006-06-22 17:00:00,2.2713,2.27217,2.27068,2.27208,39100000.0
2006-06-22 17:01:00,2.27224,2.27224,2.27191,2.27221,38500000.0
2006-06-22 17:02:00,2.27224,2.27239,2.27213,2.27225,43100000.0
2006-06-22 17:03:00,2.27236,2.27256,2.27227,2.27247,33600000.0
2006-06-22 17:04:00,2.2724,2.27259,2.27232,2.27234,49100000.0
2006-06-22 17:05:00,2.27223,2.27242,2.27208,2.27242,22700000.0
2006-06-22 17:06:00,2.2725,2.27258,2.2723,2.27242,33500000.0
2006-06-22 17:07:00,2.27239,2.27239,2.27208,2.27212,33100000.0
2006-06-22 17:08:00,2.27216,2.27226,2.27194,2.27196,30500000.0
2006-06-22 17:09:00,2.27193,2.27202,2.27177,2.27197,17900000.0
2006-06-22 17:10:00,2.27199,2.27211,2.27181,2.27211,57000000.0
2006-06-22 17:11:00,2.27202,2.27229,2.27189,2.27221,30300000.0
2006-06-22 17:12:00,2.27223,2.27225,2.27204,2.27222,63700000.0
2006-06-22 17:13:00,2.27226,2.2723,2.27199,2.2723,22500000.0
2006-06-22 17:14:00,2.27238,2.27243,2.27228,2.27232,44500000.0
2006-06-22 17:15:00,2.27213,2.27232,2.27212,2.27212,36200000.0
2006-06-22 17:16:00,2.27197,2.27197,2.27159,2.27159,40900000.0
2006-06-22 17:17:00,2.27171,2.27177,2.27164,2.27174,42700000.0
2006-06-22 17:18:00,2.27169,2.27182,2.27169,2.27182,16200000.0
2006-06-22 17:19:00,2.27202,2.27202,2.27174,2.27193,45600000.0
2006-06-22 17:20:00,2.27207,2.2722,2.27184,2.2722,35400000.0
2006-06-22 17:21:00,2.27221,2.27237,2.27213,2.27213,22200000.0
2006-06-22 17:22:00,2.2721,2.27241,2.2721,2.27233,27500000.0
2006-06-22 17:23:00,2.27243,2.2726,2.27234,2.2726,27100000.0
2006-06-22 17:24:00,2.27189,2.27233,2.27032,2.27233,41800000.0
2006-06-22 17:25:00,2.27256,2.27283,2.27255,2.27262,33800000.0
2006-06-22 17:26:00,2.27248,2.27264,2.27244,2.27253,40000000.0
2006-06-22 17:27:00,2.27248,2.27258,2.2722,2.27227,53500000.0
2006-06-22 17:28:00,2.27224,2.27247,2.27212,2.27247,28600000.0
2006-06-22 17:29:00,2.27235,2.27235,2.27216,2.27216,9400000.0
2006-06-22 17:30:00,2.27211,2.2723,2.27207,2.27207,57100000.0
2006-06-22 17:31:00,2.27224,2.27246,2.27219,2.27219,23600000.0
2006-06-22 17:32:00,2.27215,2.27233,2.27207,2.27214,51800000.0
2006-06-22 17:33:00,2.27146,2.27198,2.27076,2.27198,19400000.0
2006-06-22 17:34:00,2.27246,2.27257,2.2724,2.27247,29900000.0
2006-06-22 17:35:00,2.27266,2.27281,2.27257,2.27257,30200000.0
2006-06-22 17:36:00,2.27261,2.27282,2.27261,2.27277,29100000.0
2006-06-22 17:37:00,2.27264,2.27271,2.27257,2.27257,37200001.0
2006-06-22 17:38:00,2.27196,2.27287,2.27105,2.27287,37400000.0
2006-06-22 17:39:00,2.27277,2.27277,2.27246,2.27246,57100000.0
2006-06-22 17:40:00,2.27261,2.27282,2.27253,2.27257,33800000.0
2006-06-22 17:41:00,2.27279,2.27325,2.27279,2.27307,39400000.0
2006-06-22 17:42:00,2.27212,2.2726,2.27117,2.27244,34100000.0
2006-06-22 17:43:00,2.27242,2.27289,2.2722,2.27289,41500000.0
2006-06-22 17:44:00,2.27284,2.27298,2.27275,2.27288,44500000.0
2006-06-22 17:45:00,2.2728,2.27298,2.2728,2.27298,33800000.0
2006-06-22 17:46:00,2.2728,2.2728,2.27278,2.27278,3900000.0
2006-06-22 17:47:00,2.27246,2.27246,2.2721,2.27223,62100000.0
2006-06-22 17:48:00,2.27201,2.27212,2.27187,2.27189,22800000.0
2006-06-22 17:49:00,2.27192,2.27208,2.27064,2.27155,29900000.0
2006-06-22 17:50:00,2.27212,2.27234,2.27206,2.27229,28900000.0
2006-06-22 17:51:00,2.27226,2.27228,2.27178,2.27178,20400000.0
2006-06-22 17:52:00,2.27168,2.27206,2.27168,2.27189,34700000.0
2006-06-22 17:53:00,2.27199,2.27213,2.27062,2.27163,30700000.0
2006-06-22 17:54:00,2.27185,2.27208,2.27185,2.27204,34100000.0
2006-06-22 17:55:00,2.27209,2.27238,2.27209,2.27232,35700000.0
2006-06-22 17:56:00,2.27239,2.27239,2.27212,2.27217,76300000.0
2006-06-22 17:57:00,2.2722,2.2722,2.27196,2.27209,37600000.0
2006-06-22 17:58:00,2.27211,2.27224,2.27211,2.2722,21400000.0
2006-06-22 17:59:00,2.27205,2.27233,2.27196,2.27223,26600000.0
2006-06-22 18:00:00,2.27221,2.27221,2.27187,2.27187,48400000.0
2006-06-22 18:01:00,2.27172,2.27206,2.27154,2.27186,319500000.0
2006-06-22 18:02:00,2.27188,2.27212,2.27177,2.27183,348600000.0
2006-06-22 18:03:00,2.2717,2.27197,2.27137,2.27155,526400001.0
2006-06-22 18:04:00,2.27153,2.27173,2.27146,2.27163,343400000.0
2006-06-22 18:05:00,2.27178,2.27214,2.27168,2.27185,217200000.0
2006-06-22 18:06:00,2.27192,2.27221,2.27176,2.27208,380700001.0
2006-06-22 18:07:00,2.27212,2.27236,2.27203,2.2723,374800000.0
2006-06-22 18:08:00,2.27215,2.2724,2.27197,2.27204,395700000.0
2006-06-22 18:09:00,2.27207,2.27255,2.27203,2.27225,237000000.0
2006-06-22 18:10:00,2.27227,2.27282,2.27196,2.27243,248200000.0
2006-06-22 18:11:00,2.27238,2.2724,2.27189,2.27238,260500000.0
2006-06-22 18:12:00,2.27231,2.27253,2.27223,2.27251,188200000.0
2006-06-22 18:13:00,2.27234,2.27264,2.27234,2.2725,189500001.0
2006-06-22 18:14:00,2.27259,2.27259,2.27208,2.27224,301300000.0
2006-06-22 18:15:00,2.27227,2.27278,2.27227,2.2724,353100001.0
2006-06-22 18:16:00,2.27251,2.27251,2.2721,2.2721,314899999.0
2006-06-22 18:17:00,2.27197,2.27197,2.27117,2.27117,216000000.0
2006-06-22 18:18:00,2.2712,2.27163,2.26995,2.27106,151500000.0
2006-06-22 18:19:00,2.27115,2.27166,2.27115,2.2716,300200000.0
2006-06-22 18:20:00,2.27168,2.27189,2.27136,2.2716,160000000.0
2006-06-22 18:21:00,2.27151,2.27151,2.27117,2.27133,217000000.0
2006-06-22 18:22:00,2.27125,2.27156,2.27118,2.27132,249400000.0
2006-06-22 18:23:00,2.27127,2.27175,2.27124,2.27175,335600000.0
2006-06-22 18:24:00,2.27185,2.27222,2.27185,2.27205,352000000.0
2006-06-22 18:25:00,2.27218,2.27306,2.27218,2.27303,280400000.0
2006-06-22 18:26:00,2.27305,2.27314,2.27267,2.27267,390700001.0
2006-06-22 18:27:00,2.27249,2.27276,2.27238,2.27261,310100000.0
2006-06-22 18:28:00,2.27256,2.27269,2.27243,2.27261,201800000.0
2006-06-22 18:29:00,2.27247,2.27267,2.27204,2.27235,240600000.0
2006-06-22 18:30:00,2.27247,2.27262,2.2723,2.27232,244300000.0
2006-06-22 18:31:00,2.27238,2.27238,2.27203,2.27232,162400000.0
2006-06-22 18:32:00,2.27239,2.27248,2.2721,2.2723,175400000.0
2006-06-22 18:33:00,2.27241,2.27259,2.27235,2.27236,279500000.0
2006-06-22 18:34:00,2.27241,2.2728,2.27241,2.27277,372300000.0
2006-06-22 18:35:00,2.2728,2.2728,2.27233,2.2727,145400000.0
2006-06-22 18:36:00,2.27277,2.27289,2.27256,2.27264,108200000.0
2006-06-22 18:37:00,2.27262,2.27284,2.27213,2.27236,105000000.0
2006-06-22 18:38:00,2.27223,2.27233,2.27203,2.27225,102100001.0
2006-06-22 18:39:00,2.27228,2.2727,2.27228,2.27248,162500000.0
2006-06-22 18:40:00,2.27272,2.27284,2.27257,2.27257,195600000.0
2006-06-22 18:41:00,2.27255,2.2728,2.27246,2.27266,154400000.0
2006-06-22 18:42:00,2.2728,2.27307,2.27252,2.27296,100200000.0
2006-06-22 18:43:00,2.27291,2.27311,2.27224,2.27234,54000000.0
2006-06-22 18:44:00,2.2724,2.27257,2.27234,2.27234,142400000.0
2006-06-22 18:45:00,2.27241,2.27251,2.27224,2.27224,75500000.0
2006-06-22 18:46:00,2.27225,2.27245,2.27225,2.2724,56600000.0
2006-06-22 18:47:00,2.27234,2.27264,2.27234,2.27264,39400000.0
2006-06-22 18:48:00,2.27251,2.27256,2.27217,2.27221,85200000.0
2006-06-22 18:49:00,2.27242,2.27257,2.27242,2.27257,40800000.0
2006-06-22 18:50:00,2.27243,2.27256,2.27227,2.27256,50100000.0
2006-06-22 18:51:00,2.27254,2.27256,2.27224,2.27224,158800000.0
2006-06-22 18:52:00,2.27217,2.27222,2.27208,2.27208,156000000.0
2006-06-22 18:53:00,2.27214,2.27239,2.27213,2.27228,116600000.0
2006-06-22 18:54:00,2.27225,2.27251,2.27225,2.27246,147000000.0
2006-06-22 18:55:00,2.27243,2.2725,2.27225,2.27228,160700000.0
2006-06-22 18:56:00,2.27227,2.27228,2.27198,2.27198,40700000.0
2006-06-22 18:57:00,2.27197,2.2725,2.27197,2.2721,81200000.0
2006-06-22 18:58:00,2.27215,2.27258,2.27215,2.27238,206800000.0
2006-06-22 18:59:00,2.27248,2.27277,2.27248,2.27267,223400001.0
2006-06-22 19:00:00,2.27265,2.27287,2.27241,2.27272,116200000.0
2006-06-22 19:01:00,2.27241,2.27241,2.27209,2.27209,19900000.0
2006-06-22 19:02:00,2.27216,2.27245,2.27216,2.27236,228400002.0
2006-06-22 19:03:00,2.27242,2.27259,2.2722,2.27238,101300000.0
2006-06-22 19:04:00,2.27234,2.27253,2.27232,2.27249,35500000.0
2006-06-22 19:05:00,2.27243,2.27249,2.27229,2.27239,37700000.0
2006-06-22 19:06:00,2.27236,2.27252,2.27196,2.27201,232300000.0
2006-06-22 19:07:00,2.27191,2.2722,2.27191,2.27201,134400000.0
2006-06-22 19:08:00,2.27229,2.27229,2.27205,2.27212,250399999.0
2006-06-22 19:09:00,2.27206,2.27216,2.27181,2.27185,129700000.0
2006-06-22 19:10:00,2.27189,2.27214,2.27176,2.27214,76900000.0
2006-06-22 19:11:00,2.2721,2.2721,2.27169,2.27178,46400000.0
2006-06-22 19:12:00,2.27187,2.27189,2.27169,2.27184,46800000.0
2006-06-22 19:13:00,2.27185,2.27202,2.2717,2.27184,143700000.0
2006-06-22 19:14:00,2.27188,2.27191,2.27157,2.27177,106400000.0
2006-06-22 19:15:00,2.27174,2.2719,2.27169,2.27169,134200000.0
2006-06-22 19:16:00,2.27169,2.27176,2.27156,2.27176,42400000.0
2006-06-22 19:17:00,2.27184,2.27191,2.27161,2.27161,84200000.0
2006-06-22 19:18:00,2.2716,2.2718,2.2716,2.27168,158000000.0
2006-06-22 19:19:00,2.27169,2.27184,2.2716,2.27163,106699999.0
2006-06-22 19:20:00,2.27174,2.27176,2.27152,2.27161,144500000.0
2006-06-22 19:21:00,2.27157,2.27198,2.27156,2.27198,117300000.0
2006-06-22 19:22:00,2.27205,2.27215,2.27196,2.27202,57400000.0
2006-06-22 19:23:00,2.27202,2.27251,2.27202,2.27203,141600000.0
2006-06-22 19:24:00,2.27213,2.27223,2.27197,2.27222,60900000.0
2006-06-22 19:25:00,2.27225,2.27242,2.27225,2.27225,82200000.0
2006-06-22 19:26:00,2.27219,2.2722,2.27204,2.27213,148700000.0
2006-06-22 19:27:00,2.27206,2.27221,2.27202,2.27212,151300000.0
2006-06-22 19:28:00,2.27215,2.27215,2.27196,2.27196,69999999.0
2006-06-22 19:29:00,2.27176,2.27176,2.27157,2.27163,100600001.0
2006-06-22 19:30:00,2.27165,2.27176,2.27153,2.27158,245600000.0
2006-06-22 19:31:00,2.27144,2.27144,2.27095,2.27136,75700000.0
2006-06-22 19:32:00,2.27136,2.27158,2.27093,2.27113,217000000.0
2006-06-22 19:33:00,2.27111,2.27126,2.27014,2.27097,63800000.0
2006-06-22 19:34:00,2.27113,2.27116,2.27093,2.27108,123699999.0
2006-06-22 19:35:00,2.27122,2.27135,2.27108,2.27116,122000000.0
2006-06-22 19:36:00,2.27117,2.27148,2.27111,2.27122,119700000.0
2006-06-22 19:37:00,2.27135,2.27148,2.27115,2.27115,57500000.0
2006-06-22 19:38:00,2.27095,2.27124,2.27088,2.27124,24400000.0
2006-06-22 19:39:00,2.27127,2.27148,2.27101,2.27148,54200000.0
2006-06-22 19:40:00,2.27149,2.27149,2.27121,2.27121,98000000.0
2006-06-22 19:41:00,2.27114,2.27121,2.271,2.27112,75800000.0
2006-06-22 19:42:00,2.27122,2.27123,2.27098,2.27114,134399998.0
2006-06-22 19:43:00,2.27126,2.27153,2.2712,2.27153,31000000.0
2006-06-22 19:44:00,2.2715,2.27156,2.27116,2.27135,90000000.0
2006-06-22 19:45:00,2.27133,2.27133,2.2711,2.2712,35600000.0
2006-06-22 19:46:00,2.27136,2.27138,2.27113,2.27117,99900000.0
2006-06-22 19:47:00,2.27135,2.27135,2.27114,2.27125,45100000.0
2006-06-22 19:48:00,2.27127,2.27157,2.27127,2.27145,67200000.0
2006-06-22 19:49:00,2.27157,2.2717,2.27135,2.27138,94100000.0
2006-06-22 19:50:00,2.27141,2.27164,2.27126,2.27155,65700000.0
2006-06-22 19:51:00,2.27155,2.27174,2.27145,2.27152,79100000.0
2006-06-22 19:52:00,2.27151,2.27178,2.27151,2.27158,49400000.0
2006-06-22 19:53:00,2.27151,2.27151,2.27142,2.27143,63800000.0
2006-06-22 19:54:00,2.27133,2.2715,2.27126,2.2714,75800000.0
2006-06-22 19:55:00,2.27135,2.27147,2.27131,2.27147,20600000.0
2006-06-22 19:56:00,2.27154,2.27154,2.27127,2.27127,81700001.0
2006-06-22 19:57:00,2.2713,2.2714,2.27127,2.2713,141700000.0
2006-06-22 19:58:00,2.27122,2.27137,2.27111,2.27122,103000000.0
2006-06-22 19:59:00,2.27124,2.27129,2.27108,2.27123,123800000.0
2006-06-22 20:00:00,2.2713,2.27147,2.27129,2.27132,56300000.0
2006-06-22 20:01:00,2.2713,2.2717,2.27122,2.27152,95800000.0
2006-06-22 20:02:00,2.27151,2.27169,2.27146,2.27148,71300000.0
2006-06-22 20:03:00,2.27143,2.27156,2.27124,2.27145,52600000.0
2006-06-22 20:04:00,2.27131,2.27131,2.27107,2.27114,39900000.0
2006-06-22 20:05:00,2.27113,2.27125,2.27111,2.27111,46900000.0
2006-06-22 20:06:00,2.27108,2.27114,2.27087,2.27098,27000000.0
2006-06-22 20:07:00,2.27115,2.27115,2.27089,2.27109,61300000.0
2006-06-22 20:08:00,2.27121,2.27158,2.27121,2.27124,106000000.0
2006-06-22 20:09:00,2.27127,2.27127,2.27117,2.27123,19400000.0
2006-06-22 20:10:00,2.27132,2.27132,2.27102,2.27105,23400000.0
2006-06-22 20:11:00,2.27092,2.27098,2.27081,2.27081,60800000.0
2006-06-22 20:12:00,2.27086,2.27131,2.27085,2.27127,165999999.0
2006-06-22 20:13:00,2.27126,2.2714,2.27124,2.27138,165200000.0
2006-06-22 20:14:00,2.27133,2.27133,2.27106,2.27106,57900000.0
2006-06-22 20:15:00,2.27109,2.2715,2.27109,2.27125,232300000.0
2006-06-22 20:16:00,2.27135,2.27161,2.27126,2.27129,143200000.0
2006-06-22 20:17:00,2.27118,2.27127,2.27111,2.27126,33300000.0
2006-06-22 20:18:00,2.27132,2.27132,2.27115,2.27115,106600000.0
2006-06-22 20:19:00,2.2712,2.2717,2.2712,2.2717,127900000.0
2006-06-22 20:20:00,2.27162,2.27162,2.27121,2.27125,235100000.0
2006-06-22 20:21:00,2.27115,2.27138,2.27113,2.27138,114900001.0
2006-06-22 20:22:00,2.27139,2.27139,2.27119,2.27121,105699999.0
2006-06-22 20:23:00,2.27122,2.27159,2.27122,2.27155,122000000.0
2006-06-22 20:24:00,2.27153,2.27171,2.27152,2.2716,50200000.0
2006-06-22 20:25:00,2.27154,2.27181,2.27154,2.27175,214000000.0
2006-06-22 20:26:00,2.27181,2.272,2.27167,2.27186,167600000.0
2006-06-22 20:27:00,2.2718,2.27198,2.27172,2.27198,108200000.0
2006-06-22 20:28:00,2.27201,2.27243,2.27197,2.27197,207600000.0
2006-06-22 20:29:00,2.27178,2.27178,2.26988,2.27176,194800000.0
2006-06-22 20:30:00,2.27175,2.27208,2.2716,2.2716,411100000.0
2006-06-22 20:31:00,2.27144,2.27144,2.27106,2.27131,205900000.0
2006-06-22 20:32:00,2.27137,2.27156,2.27123,2.27135,296499999.0
2006-06-22 20:33:00,2.27114,2.27126,2.27089,2.2712,78400000.0
2006-06-22 20:34:00,2.27121,2.27126,2.27105,2.27105,115500000.0
2006-06-22 20:35:00,2.27108,2.27119,2.27092,2.27098,25800000.0
2006-06-22 20:36:00,2.27097,2.27118,2.27064,2.2711,71500000.0
2006-06-22 20:37:00,2.27112,2.2714,2.27103,2.27109,141700000.0
2006-06-22 20:38:00,2.27113,2.27148,2.27113,2.27133,144900000.0
2006-06-22 20:39:00,2.2714,2.27152,2.27139,2.27145,131400000.0
2006-06-22 20:40:00,2.27143,2.27163,2.27138,2.27148,149500000.0
2006-06-22 20:41:00,2.27152,2.27158,2.27137,2.27154,94900000.0
2006-06-22 20:42:00,2.27164,2.27179,2.27141,2.27149,53400000.0
2006-06-22 20:43:00,2.27159,2.27173,2.27151,2.27153,96200000.0
2006-06-22 20:44:00,2.27145,2.27145,2.27081,2.27125,213900001.0
2006-06-22 20:45:00,2.27114,2.2716,2.27114,2.27151,42900000.0
2006-06-22 20:46:00,2.2713,2.27151,2.27102,2.27138,29800000.0
2006-06-22 20:47:00,2.27127,2.27132,2.27108,2.27112,148600001.0
2006-06-22 20:48:00,2.27113,2.27125,2.2709,2.2709,240400001.0
2006-06-22 20:49:00,2.27092,2.27117,2.27058,2.27098,121300000.0
2006-06-22 20:50:00,2.27104,2.27138,2.27104,2.27113,169600002.0
2006-06-22 20:51:00,2.27114,2.27124,2.27105,2.27118,74300000.0
2006-06-22 20:52:00,2.27118,2.27129,2.271,2.27108,158100000.0
2006-06-22 20:53:00,2.27109,2.27131,2.27102,2.27105,202300000.0
2006-06-22 20:54:00,2.27111,2.27124,2.27108,2.27108,153800000.0
2006-06-22 20:55:00,2.27104,2.27116,2.27104,2.27105,32500000.0
2006-06-22 20:56:00,2.27097,2.27119,2.27081,2.27081,283600000.0
2006-06-22 20:57:00,2.27084,2.27114,2.27084,2.271,341699998.0
2006-06-22 20:58:00,2.27103,2.27142,2.27103,2.27128,174000001.0
2006-06-22 20:59:00,2.27137,2.27151,2.27116,2.27151,232600001.0
2006-06-22 21:00:00,2.27145,2.27167,2.27133,2.27133,220400000.0
2006-06-22 21:01:00,2.27135,2.2715,2.2713,2.2715,316200000.0
2006-06-22 21:02:00,2.27153,2.27154,2.27129,2.27134,109300000.0
2006-06-22 21:03:00,2.27137,2.27154,2.2713,2.27142,104100000.0
2006-06-22 21:04:00,2.27144,2.27148,2.27131,2.27145,51400000.0
2006-06-22 21:05:00,2.27147,2.27166,2.27136,2.27144,105899999.0
2006-06-22 21:06:00,2.27137,2.27137,2.27104,2.27133,80500000.0
2006-06-22 21:07:00,2.27129,2.27136,2.27117,2.27124,31400000.0
2006-06-22 21:08:00,2.27122,2.27139,2.27117,2.27132,57500000.0
2006-06-22 21:09:00,2.27131,2.27135,2.27121,2.27135,31500000.0
2006-06-22 21:10:00,2.27141,2.27157,2.27135,2.27135,95500000.0
2006-06-22 21:11:00,2.2713,2.27182,2.2713,2.27167,120100000.0
2006-06-22 21:12:00,2.27165,2.27167,2.27154,2.27162,20100000.0
2006-06-22 21:13:00,2.27159,2.2718,2.27155,2.27155,128100000.0
2006-06-22 21:14:00,2.27178,2.27178,2.27132,2.27135,163499999.0
2006-06-22 21:15:00,2.27139,2.2716,2.27127,2.27139,168900000.0
2006-06-22 21:16:00,2.27147,2.27151,2.27128,2.27146,89100000.0
2006-06-22 21:17:00,2.27125,2.27147,2.27125,2.27144,169999999.0
2006-06-22 21:18:00,2.27128,2.27148,2.27125,2.27148,114400000.0
2006-06-22 21:19:00,2.2715,2.27164,2.27147,2.2715,113099999.0
2006-06-22 21:20:00,2.27155,2.27165,2.27145,2.27145,240700000.0
2006-06-22 21:21:00,2.27147,2.27173,2.27139,2.27143,214400000.0
2006-06-22 21:22:00,2.27158,2.27175,2.27152,2.27162,161400000.0
2006-06-22 21:23:00,2.27175,2.27175,2.27143,2.27163,125900000.0
2006-06-22 21:24:00,2.27167,2.27167,2.27154,2.27158,77400000.0
2006-06-22 21:25:00,2.27138,2.27144,2.27127,2.27144,54200000.0
2006-06-22 21:26:00,2.2715,2.2715,2.2714,2.27148,33500000.0
2006-06-22 21:27:00,2.27152,2.27155,2.2714,2.27152,48600000.0
2006-06-22 21:28:00,2.27156,2.27156,2.27134,2.27147,122800000.0
2006-06-22 21:29:00,2.27158,2.27173,2.27154,2.27155,64600000.0
2006-06-22 21:30:00,2.27165,2.27166,2.27158,2.27165,52200000.0
2006-06-22 21:31:00,2.27156,2.27167,2.27148,2.27153,12000000.0
2006-06-22 21:32:00,2.27168,2.27172,2.27149,2.27166,164800000.0
2006-06-22 21:33:00,2.27151,2.27177,2.27151,2.27155,73300000.0
2006-06-22 21:34:00,2.27165,2.27178,2.27153,2.27153,120700000.0
2006-06-22 21:35:00,2.27158,2.27167,2.27153,2.27156,32700000.0
2006-06-22 21:36:00,2.27162,2.27168,2.2716,2.27161,19000000.0
2006-06-22 21:37:00,2.2716,2.27184,2.27159,2.27179,70500000.0
2006-06-22 21:38:00,2.27177,2.27181,2.27168,2.27175,53700000.0
2006-06-22 21:39:00,2.27173,2.27173,2.27172,2.27172,3600000.0
2006-06-22 21:40:00,2.2718,2.2718,2.27147,2.2716,32600000.0
2006-06-22 21:41:00,2.2716,2.27171,2.2715,2.2717,36200000.0
2006-06-22 21:42:00,2.27173,2.27179,2.27154,2.27163,117000000.0
2006-06-22 21:43:00,2.27165,2.27175,2.27145,2.27162,81300000.0
2006-06-22 21:44:00,2.2718,2.272,2.27177,2.2719,84000000.0
2006-06-22 21:45:00,2.27191,2.27194,2.27172,2.27177,122900000.0
2006-06-22 21:46:00,2.27183,2.27192,2.27169,2.27173,72900000.0
2006-06-22 21:47:00,2.27175,2.27189,2.27152,2.27158,122800000.0
2006-06-22 21:48:00,2.27149,2.27169,2.27149,2.2716,36900000.0
2006-06-22 21:49:00,2.27165,2.27168,2.27152,2.2716,84300000.0
2006-06-22 21:50:00,2.27177,2.27183,2.27162,2.27162,49800000.0
2006-06-22 21:51:00,2.27169,2.272,2.27169,2.272,36400000.0
2006-06-22 21:52:00,2.27206,2.27237,2.27206,2.27213,130900000.0
2006-06-22 21:53:00,2.2721,2.27213,2.27175,2.27175,49600000.0
2006-06-22 21:54:00,2.27174,2.27181,2.27165,2.27165,31600000.0
2006-06-22 21:55:00,2.27171,2.27195,2.27171,2.2718,77600000.0
2006-06-22 21:56:00,2.27175,2.27198,2.27159,2.27192,55500000.0
2006-06-22 21:57:00,2.27179,2.27179,2.27155,2.27173,33200000.0
2006-06-22 21:58:00,2.27175,2.27194,2.27169,2.27194,32400000.0
2006-06-22 21:59:00,2.2719,2.2719,2.27149,2.27179,159700000.0
2006-06-22 22:00:00,2.27183,2.27194,2.27176,2.27186,94500000.0
2006-06-22 22:01:00,2.27182,2.27182,2.27166,2.27169,11200000.0
2006-06-22 22:02:00,2.27166,2.27191,2.27164,2.27165,91400000.0
2006-06-22 22:03:00,2.27122,2.27156,2.27022,2.27156,23200000.0
2006-06-22 22:04:00,2.27189,2.272,2.27177,2.272,79200000.0
2006-06-22 22:05:00,2.272,2.272,2.27186,2.27186,98100000.0
2006-06-22 22:06:00,2.27192,2.27205,2.27192,2.272,23800000.0
2006-06-22 22:07:00,2.27207,2.27211,2.27193,2.27193,28700000.0
2006-06-22 22:08:00,2.27188,2.27219,2.27188,2.27207,33600001.0
2006-06-22 22:09:00,2.27206,2.2722,2.27202,2.27209,30800000.0
2006-06-22 22:10:00,2.27223,2.27232,2.27218,2.27218,26300000.0
2006-06-22 22:11:00,2.27214,2.27226,2.27208,2.27226,19400000.0
2006-06-22 22:12:00,2.27232,2.27235,2.27222,2.27225,55400000.0
2006-06-22 22:13:00,2.27223,2.27225,2.27223,2.27223,25700000.0
2006-06-22 22:14:00,2.27228,2.27229,2.27228,2.27229,4400000.0
2006-06-22 22:15:00,2.27212,2.27233,2.27212,2.27225,95700000.0
2006-06-22 22:16:00,2.27225,2.27235,2.27208,2.27212,120400000.0
2006-06-22 22:17:00,2.27228,2.27228,2.27218,2.27218,48100000.0
2006-06-22 22:18:00,2.27218,2.27225,2.27218,2.27223,10100000.0
2006-06-22 22:19:00,2.27214,2.27214,2.27191,2.27191,59900000.0
2006-06-22 22:20:00,2.2719,2.27195,2.27185,2.27185,34800000.0
2006-06-22 22:21:00,2.27194,2.2722,2.27194,2.27199,44600000.0
2006-06-22 22:22:00,2.27198,2.27235,2.27198,2.27209,113700000.0
2006-06-22 22:23:00,2.27202,2.27214,2.27199,2.27199,77000000.0
2006-06-22 22:24:00,2.27196,2.27201,2.27182,2.27182,18400000.0
2006-06-22 22:25:00,2.2719,2.27197,2.27179,2.27179,66700000.0
2006-06-22 22:26:00,2.27172,2.27172,2.27158,2.27161,13400000.0
2006-06-22 22:27:00,2.27165,2.27175,2.27163,2.27167,21200000.0
2006-06-22 22:28:00,2.27177,2.27183,2.27169,2.2718,33500000.0
2006-06-22 22:29:00,2.27178,2.27189,2.27171,2.27175,125500000.0
2006-06-22 22:30:00,2.27174,2.27209,2.27172,2.27198,108100000.0
2006-06-22 22:31:00,2.27213,2.2722,2.27213,2.27215,37200000.0
2006-06-22 22:32:00,2.27216,2.27216,2.27194,2.27194,37800000.0
2006-06-22 22:33:00,2.272,2.272,2.27169,2.2717,66600000.0
2006-06-22 22:34:00,2.2716,2.27172,2.2716,2.27168,89700000.0
2006-06-22 22:35:00,2.27172,2.27172,2.27157,2.27162,32400000.0
2006-06-22 22:36:00,2.27166,2.27166,2.27156,2.27157,31800000.0
2006-06-22 22:37:00,2.2716,2.27172,2.2716,2.27168,26400000.0
2006-06-22 22:38:00,2.27177,2.27185,2.27159,2.27176,44800000.0
2006-06-22 22:39:00,2.27172,2.2718,2.27168,2.27179,28200000.0
2006-06-22 22:40:00,2.27192,2.27254,2.27192,2.27221,33900000.0
2006-06-22 22:41:00,2.27214,2.27217,2.27188,2.27188,37800000.0
2006-06-22 22:42:00,2.27174,2.27189,2.27162,2.27165,56900000.0
2006-06-22 22:43:00,2.27158,2.27186,2.27158,2.2716,134600000.0
2006-06-22 22:44:00,2.27156,2.27185,2.27156,2.27157,66400001.0
2006-06-22 22:45:00,2.27165,2.27173,2.2715,2.2715,65200001.0
2006-06-22 22:46:00,2.27155,2.27165,2.27152,2.2716,74200000.0
2006-06-22 22:47:00,2.27172,2.27184,2.27168,2.27168,26400000.0
2006-06-22 22:48:00,2.27177,2.27194,2.27167,2.27167,54800000.0
2006-06-22 22:49:00,2.2717,2.27191,2.27154,2.27167,62400000.0
2006-06-22 22:50:00,2.2716,2.2716,2.27155,2.27155,9100000.0
2006-06-22 22:51:00,2.27157,2.27177,2.27149,2.27151,73100000.0
2006-06-22 22:52:00,2.27142,2.27157,2.27142,2.2715,62800000.0
2006-06-22 22:53:00,2.2715,2.27152,2.27147,2.27152,14400000.0
2006-06-22 22:54:00,2.2715,2.27155,2.27147,2.27155,30200000.0
2006-06-22 22:55:00,2.2715,2.2716,2.2715,2.2715,51900000.0
2006-06-22 22:56:00,2.27134,2.27134,2.27078,2.27078,21600000.0
2006-06-22 22:57:00,2.27093,2.27113,2.27069,2.27113,25200000.0
2006-06-22 22:58:00,2.27092,2.27112,2.27089,2.27099,40600000.0
2006-06-22 22:59:00,2.27095,2.27097,2.2709,2.27097,25200000.0
2006-06-22 23:00:00,2.27095,2.27102,2.27095,2.27102,1400000.0
2006-06-22 23:01:00,2.27162,2.27168,2.27074,2.27138,36600000.0
2006-06-22 23:02:00,2.27147,2.27208,2.27135,2.27191,32400000.0
2006-06-22 23:03:00,2.27159,2.27176,2.27108,2.27166,50500000.0
2006-06-22 23:04:00,2.27153,2.27196,2.27129,2.27148,42600000.0
2006-06-22 23:05:00,2.27151,2.27178,2.27132,2.27157,43600000.0
2006-06-22 23:06:00,2.27146,2.27199,2.27136,2.27195,53400000.0
2006-06-22 23:07:00,2.27194,2.27202,2.27124,2.27135,37000000.0
2006-06-22 23:08:00,2.2711,2.27183,2.27091,2.27158,52300000.0
2006-06-22 23:09:00,2.27168,2.27179,2.27099,2.27163,52900000.0
2006-06-22 23:10:00,2.27185,2.27212,2.27121,2.27139,35500000.0
2006-06-22 23:11:00,2.27153,2.27197,2.27136,2.27184,48000000.0
2006-06-22 23:12:00,2.27169,2.27182,2.2711,2.27132,42800000.0
2006-06-22 23:13:00,2.27147,2.27165,2.27115,2.27164,25500000.0
2006-06-22 23:14:00,2.2715,2.2715,2.2712,2.27137,35800000.0
2006-06-22 23:15:00,2.27134,2.27142,2.27126,2.27142,12600000.0
2006-06-22 23:16:00,2.27182,2.27187,2.27133,2.27139,20400000.0
2006-06-22 23:17:00,2.27143,2.27166,2.27111,2.27138,38000000.0
2006-06-22 23:18:00,2.27139,2.27172,2.27124,2.27133,73100000.0
2006-06-22 23:19:00,2.27112,2.27156,2.27098,2.27138,24400000.0
2006-06-22 23:20:00,2.27171,2.2718,2.2712,2.2712,22500000.0
2006-06-22 23:21:00,2.2712,2.27182,2.27109,2.27136,28700000.0
2006-06-22 23:22:00,2.27189,2.27203,2.27145,2.27172,47900000.0
2006-06-22 23:23:00,2.27162,2.27214,2.27135,2.2717,36500000.0
2006-06-22 23:24:00,2.27192,2.27192,2.27146,2.27185,22600000.0
2006-06-22 23:25:00,2.27185,2.27195,2.27143,2.27171,40800000.0
2006-06-22 23:26:00,2.27125,2.27156,2.27073,2.27134,36800000.0
2006-06-22 23:27:00,2.27108,2.27151,2.27095,2.27111,49700000.0
2006-06-22 23:28:00,2.27161,2.27175,2.27115,2.27115,27400000.0
2006-06-22 23:29:00,2.27123,2.27168,2.27098,2.27098,29200000.0
2006-06-22 23:30:00,2.2711,2.27135,2.27074,2.27135,48300000.0
2006-06-22 23:31:00,2.27114,2.27146,2.27113,2.27146,12200000.0
2006-06-22 23:32:00,2.27166,2.27166,2.27157,2.27157,11000000.0
2006-06-22 23:33:00,2.27154,2.27164,2.27105,2.27139,45600000.0
2006-06-22 23:34:00,2.27157,2.27173,2.27155,2.27159,41000000.0
2006-06-22 23:35:00,2.27149,2.27155,2.27118,2.27136,42200000.0
2006-06-22 23:36:00,2.27148,2.2717,2.27148,2.27155,44200000.0
2006-06-22 23:37:00,2.27158,2.27184,2.27156,2.27159,21800000.0
2006-06-22 23:38:00,2.27129,2.27181,2.27128,2.27138,36600000.0
2006-06-22 23:39:00,2.27109,2.27139,2.27096,2.27123,29300000.0
2006-06-22 23:40:00,2.27112,2.27112,2.27112,2.27112,4800000.0
2006-06-22 23:41:00,2.27109,2.27114,2.27098,2.27098,37900000.0
2006-06-22 23:42:00,2.27132,2.27208,2.27132,2.27208,17400000.0
2006-06-22 23:43:00,2.27212,2.27212,2.27197,2.27197,16200000.0
2006-06-22 23:44:00,2.27203,2.27221,2.2719,2.27215,68100000.0
2006-06-22 23:45:00,2.27222,2.27222,2.27177,2.27177,29200000.0
2006-06-22 23:46:00,2.27163,2.27177,2.27156,2.27177,44400000.0
2006-06-22 23:47:00,2.27164,2.27164,2.27125,2.2714,27800000.0
2006-06-22 23:48:00,2.27127,2.27129,2.27117,2.27128,23800000.0
2006-06-22 23:49:00,2.27122,2.27149,2.27108,2.27149,58600000.0
2006-06-22 23:50:00,2.2714,2.2714,2.27112,2.27112,30800000.0
2006-06-22 23:51:00,2.2713,2.27143,2.27125,2.27135,44300000.0
2006-06-22 23:52:00,2.27137,2.27165,2.27137,2.2715,31100000.0
2006-06-22 23:53:00,2.27136,2.27153,2.27136,2.27143,34400000.0
2006-06-22 23:54:00,2.27155,2.2716,2.27148,2.27155,29700000.0
2006-06-22 23:55:00,2.27158,2.27182,2.27158,2.27163,20000000.0
2006-06-22 23:56:00,2.27176,2.27187,2.2716,2.27179,49900000.0
2006-06-22 23:57:00,2.27175,2.27207,2.27175,2.27201,34100000.0
2006-06-22 23:58:00,2.27203,2.27212,2.27201,2.27212,19900000.0
2006-06-22 23:59:00,2.27204,2.2724,2.27192,2.2724,20800000.0
2006-06-23 00:00:00,2.27222,2.27222,2.27172,2.27202,28100000.0
2006-06-23 00:01:00,2.27193,2.27195,2.27177,2.27195,26400000.0
2006-06-23 00:02:00,2.27171,2.27174,2.27161,2.27161,16400000.0
2006-06-23 00:03:00,2.27168,2.27168,2.27155,2.27155,11800000.0
2006-06-23 00:04:00,2.27165,2.27165,2.27155,2.27162,10900000.0
2006-06-23 00:05:00,2.27156,2.27197,2.27156,2.27197,21100000.0
2006-06-23 00:06:00,2.27203,2.27203,2.27189,2.27197,22400000.0
2006-06-23 00:07:00,2.2719,2.27205,2.27185,2.27205,21100000.0
2006-06-23 00:08:00,2.27212,2.27224,2.27212,2.27218,35100000.0
2006-06-23 00:09:00,2.27248,2.27248,2.27225,2.27225,20000000.0
2006-06-23 00:10:00,2.27219,2.27231,2.27213,2.27213,26600000.0
2006-06-23 00:11:00,2.27223,2.27264,2.27216,2.27264,26500000.0
2006-06-23 00:12:00,2.27268,2.27268,2.27176,2.27176,23900000.0
2006-06-23 00:13:00,2.2715,2.27166,2.2714,2.27166,27900000.0
2006-06-23 00:14:00,2.27172,2.27195,2.27171,2.27195,23800000.0
2006-06-23 00:15:00,2.27198,2.2721,2.27198,2.2721,6800000.0
2006-06-23 00:16:00,2.27212,2.27212,2.27187,2.27196,37200000.0
2006-06-23 00:17:00,2.27184,2.2719,2.27165,2.27176,28200000.0
2006-06-23 00:18:00,2.27177,2.27182,2.27175,2.27176,35600000.0
2006-06-23 00:19:00,2.27194,2.27194,2.27179,2.27179,26300000.0
2006-06-23 00:20:00,2.27196,2.27218,2.27177,2.27182,48300000.0
2006-06-23 00:21:00,2.27172,2.27173,2.27172,2.27173,7200000.0
2006-06-23 00:22:00,2.2717,2.27179,2.27159,2.27162,30600000.0
2006-06-23 00:23:00,2.27164,2.27172,2.27159,2.27165,54900001.0
2006-06-23 00:24:00,2.2718,2.2718,2.2715,2.2716,33100000.0
2006-06-23 00:25:00,2.2716,2.2716,2.27149,2.27149,23300000.0
2006-06-23 00:26:00,2.27141,2.27159,2.27141,2.27157,39700000.0
2006-06-23 00:27:00,2.27152,2.27165,2.27152,2.27162,27800000.0
2006-06-23 00:28:00,2.27163,2.27163,2.2715,2.2715,7200000.0
2006-06-23 00:29:00,2.27167,2.27172,2.27159,2.27161,27000000.0
2006-06-23 00:30:00,2.27148,2.27158,2.27144,2.27145,56799999.0
2006-06-23 00:31:00,2.27148,2.27165,2.27148,2.27165,19200000.0
2006-06-23 00:32:00,2.27163,2.27183,2.27162,2.27179,49500000.0
2006-06-23 00:33:00,2.27181,2.27192,2.27178,2.27192,20600000.0
2006-06-23 00:34:00,2.27193,2.27198,2.27185,2.27192,41300000.0
2006-06-23 00:35:00,2.27201,2.27212,2.27189,2.27203,55400000.0
2006-06-23 00:36:00,2.272,2.27213,2.27183,2.27213,47700000.0
2006-06-23 00:37:00,2.2721,2.2721,2.27197,2.27197,26700000.0
2006-06-23 00:38:00,2.27205,2.27205,2.27191,2.27202,36700000.0
2006-06-23 00:39:00,2.272,2.27205,2.27183,2.2719,22600000.0
2006-06-23 00:40:00,2.27199,2.27203,2.27187,2.27198,36900000.0
2006-06-23 00:41:00,2.2721,2.27211,2.27187,2.27196,50800000.0
2006-06-23 00:42:00,2.27202,2.27204,2.27183,2.27189,25200000.0
2006-06-23 00:43:00,2.27219,2.27219,2.27201,2.2721,19700000.0
2006-06-23 00:44:00,2.27207,2.27219,2.272,2.2721,37400000.0
2006-06-23 00:45:00,2.27199,2.27203,2.27192,2.27197,31600000.0
2006-06-23 00:46:00,2.27172,2.27181,2.27161,2.27161,29600000.0
2006-06-23 00:47:00,2.27169,2.27189,2.27169,2.27175,31100000.0
2006-06-23 00:48:00,2.27178,2.27178,2.27163,2.2717,18800000.0
2006-06-23 00:49:00,2.27162,2.27171,2.2715,2.2715,24600000.0
2006-06-23 00:50:00,2.27155,2.2716,2.27155,2.2716,7000000.0
2006-06-23 00:51:00,2.2716,2.2717,2.2715,2.2717,64200000.0
2006-06-23 00:52:00,2.27157,2.27165,2.2715,2.27155,21400000.0
2006-06-23 00:53:00,2.27147,2.27161,2.27147,2.27156,25700000.0
2006-06-23 00:54:00,2.27165,2.27176,2.2715,2.27167,48700000.0
2006-06-23 00:55:00,2.27159,2.27184,2.27153,2.27163,33500000.0
2006-06-23 00:56:00,2.27156,2.27168,2.27138,2.27144,46300000.0
2006-06-23 00:57:00,2.27136,2.27152,2.27113,2.27152,29500000.0
2006-06-23 00:58:00,2.27132,2.27132,2.27105,2.2711,22700000.0
2006-06-23 00:59:00,2.27118,2.27134,2.27118,2.27125,27800000.0
2006-06-23 01:00:00,2.2712,2.27133,2.27114,2.27121,50100000.0
2006-06-23 01:01:00,2.27111,2.27151,2.27106,2.27151,57600000.0
2006-06-23 01:02:00,2.2714,2.27179,2.2714,2.27153,26500000.0
2006-06-23 01:03:00,2.27152,2.27155,2.27127,2.27148,44600000.0
2006-06-23 01:04:00,2.27157,2.27159,2.27142,2.27142,24200000.0
2006-06-23 01:05:00,2.27163,2.27163,2.27151,2.2716,22300000.0
2006-06-23 01:06:00,2.27159,2.27172,2.27155,2.2716,23500000.0
2006-06-23 01:07:00,2.27145,2.27171,2.27145,2.27171,26000000.0
2006-06-23 01:08:00,2.27172,2.27182,2.27153,2.27176,54800000.0
2006-06-23 01:09:00,2.2718,2.2721,2.27176,2.27185,38300000.0
2006-06-23 01:10:00,2.27192,2.27218,2.27192,2.27206,35300000.0
2006-06-23 01:11:00,2.27209,2.27215,2.27197,2.27215,17400000.0
2006-06-23 01:12:00,2.27212,2.27229,2.27199,2.27199,35000000.0
2006-06-23 01:13:00,2.27182,2.2719,2.27178,2.27178,21100000.0
2006-06-23 01:14:00,2.27187,2.27224,2.27187,2.27224,38500000.0
2006-06-23 01:15:00,2.27227,2.27227,2.27197,2.27202,18400000.0
2006-06-23 01:16:00,2.27207,2.2721,2.272,2.272,32800000.0
2006-06-23 01:17:00,2.27209,2.2723,2.27197,2.27197,16400000.0
2006-06-23 01:18:00,2.27194,2.27202,2.27194,2.27202,13100000.0
2006-06-23 01:19:00,2.27195,2.27195,2.27195,2.27195,7600000.0
2006-06-23 01:20:00,2.27188,2.27212,2.27188,2.272,43300000.0
2006-06-23 01:21:00,2.27198,2.27212,2.27191,2.27212,33000000.0
2006-06-23 01:22:00,2.27194,2.27203,2.27183,2.2719,33400000.0
2006-06-23 01:23:00,2.27186,2.27199,2.27184,2.27192,20400000.0
2006-06-23 01:24:00,2.27177,2.272,2.27175,2.27197,23600000.0
2006-06-23 01:25:00,2.27199,2.27209,2.27175,2.27201,40600000.0
2006-06-23 01:26:00,2.27203,2.27219,2.27203,2.27214,24200000.0
2006-06-23 01:27:00,2.27218,2.2723,2.27202,2.2722,36500000.0
2006-06-23 01:28:00,2.27212,2.27224,2.27201,2.27201,18800000.0
2006-06-23 01:29:00,2.27203,2.27213,2.27201,2.27201,17600000.0
2006-06-23 01:30:00,2.27203,2.27215,2.27196,2.27215,33100000.0
2006-06-23 01:31:00,2.27208,2.27218,2.27202,2.27218,20200000.0
2006-06-23 01:32:00,2.27217,2.27217,2.27199,2.27199,11200000.0
2006-06-23 01:33:00,2.27193,2.27197,2.2718,2.2719,47900000.0
2006-06-23 01:34:00,2.27182,2.27203,2.27177,2.27182,37900000.0
2006-06-23 01:35:00,2.27181,2.27195,2.2718,2.27195,28700000.0
2006-06-23 01:36:00,2.27193,2.27202,2.27173,2.27202,25500000.0
2006-06-23 01:37:00,2.27184,2.27214,2.27184,2.27193,46600000.0
2006-06-23 01:38:00,2.27198,2.27201,2.27189,2.27197,23900000.0
2006-06-23 01:39:00,2.27188,2.27198,2.27173,2.27173,40600000.0
2006-06-23 01:40:00,2.2718,2.2718,2.27151,2.27151,26100000.0
2006-06-23 01:41:00,2.27166,2.27182,2.27159,2.27182,38400000.0
2006-06-23 01:42:00,2.27184,2.272,2.27179,2.27179,31200000.0
2006-06-23 01:43:00,2.27167,2.27178,2.27167,2.27167,25100000.0
2006-06-23 01:44:00,2.2718,2.27193,2.27162,2.27162,29800000.0
2006-06-23 01:45:00,2.27184,2.27184,2.2716,2.2716,8800000.0
2006-06-23 01:46:00,2.27153,2.27174,2.27153,2.27155,27800000.0
2006-06-23 01:47:00,2.27159,2.27174,2.27155,2.27172,30600000.0
2006-06-23 01:48:00,2.27169,2.27169,2.27143,2.27143,61800000.0
2006-06-23 01:49:00,2.27148,2.27163,2.27147,2.27147,30000000.0
2006-06-23 01:50:00,2.2713,2.27145,2.2713,2.27145,32000000.0
2006-06-23 01:51:00,2.27159,2.27173,2.27141,2.27141,18800000.0
2006-06-23 01:52:00,2.2713,2.27148,2.27129,2.27133,50200000.0
2006-06-23 01:53:00,2.27131,2.27142,2.27131,2.27136,34600000.0
2006-06-23 01:54:00,2.27126,2.27138,2.27126,2.27131,36300000.0
2006-06-23 01:55:00,2.27135,2.27145,2.27135,2.27135,29800000.0
2006-06-23 01:56:00,2.2713,2.27134,2.27113,2.27113,27100000.0
2006-06-23 01:57:00,2.27129,2.27135,2.27117,2.2713,32700000.0
2006-06-23 01:58:00,2.27133,2.27133,2.27125,2.27125,35500000.0
2006-06-23 01:59:00,2.27125,2.27135,2.2712,2.27125,46700000.0
2006-06-23 02:00:00,2.27119,2.27121,2.27089,2.27112,37200000.0
2006-06-23 02:01:00,2.27096,2.27114,2.27088,2.2709,38200000.0
2006-06-23 02:02:00,2.27093,2.27101,2.2709,2.27098,27600000.0
2006-06-23 02:03:00,2.27088,2.27127,2.27088,2.27127,26900000.0
2006-06-23 02:04:00,2.27128,2.27142,2.27126,2.27132,53700000.0
2006-06-23 02:05:00,2.27139,2.27151,2.27125,2.27145,49600000.0
2006-06-23 02:06:00,2.2713,2.27138,2.27118,2.27129,15200000.0
2006-06-23 02:07:00,2.27114,2.27122,2.2709,2.27114,26600000.0
2006-06-23 02:08:00,2.27106,2.27106,2.27095,2.27095,5400000.0
2006-06-23 02:09:00,2.27105,2.27108,2.2709,2.2709,33800000.0
2006-06-23 02:10:00,2.27094,2.27099,2.27076,2.27099,26900000.0
2006-06-23 02:11:00,2.2709,2.27105,2.2709,2.27105,23000000.0
2006-06-23 02:12:00,2.27112,2.27112,2.27088,2.27112,44200000.0
2006-06-23 02:13:00,2.27103,2.27115,2.271,2.27105,19800000.0
2006-06-23 02:14:00,2.27104,2.27109,2.27081,2.27103,28000000.0
2006-06-23 02:15:00,2.27115,2.27142,2.27111,2.27135,37800000.0
2006-06-23 02:16:00,2.27122,2.27131,2.27112,2.27131,21200000.0
2006-06-23 02:17:00,2.27131,2.27131,2.2712,2.2712,7200000.0
2006-06-23 02:18:00,2.27123,2.27157,2.27123,2.27142,29100000.0
2006-06-23 02:19:00,2.27133,2.27159,2.27133,2.27148,16300000.0
2006-06-23 02:20:00,2.2715,2.27153,2.27145,2.27153,26400000.0
2006-06-23 02:21:00,2.27147,2.27147,2.27137,2.27137,27600000.0
2006-06-23 02:22:00,2.27143,2.27164,2.27122,2.27164,29900000.0
2006-06-23 02:23:00,2.27182,2.27205,2.27177,2.27194,40100000.0
2006-06-23 02:24:00,2.27203,2.27203,2.27174,2.27174,40200000.0
2006-06-23 02:25:00,2.27184,2.27208,2.27184,2.27208,18400000.0
2006-06-23 02:26:00,2.27207,2.27207,2.27183,2.27201,43199999.0
2006-06-23 02:27:00,2.27202,2.27215,2.27202,2.2721,23400000.0
2006-06-23 02:28:00,2.27212,2.27224,2.27212,2.27222,19200000.0
2006-06-23 02:29:00,2.27203,2.27216,2.27198,2.27198,46700000.0
2006-06-23 02:30:00,2.27213,2.2724,2.27213,2.27228,24500000.0
2006-06-23 02:31:00,2.2722,2.27242,2.27212,2.27242,53000000.0
2006-06-23 02:32:00,2.27221,2.27222,2.27198,2.27217,28400000.0
2006-06-23 02:33:00,2.27228,2.27244,2.27226,2.27226,23200000.0
2006-06-23 02:34:00,2.27237,2.27253,2.27237,2.27241,28200000.0
2006-06-23 02:35:00,2.27241,2.2726,2.27231,2.27242,33700000.0
2006-06-23 02:36:00,2.27262,2.27262,2.27233,2.27241,40800000.0
2006-06-23 02:37:00,2.27247,2.27254,2.27243,2.27243,17000000.0
2006-06-23 02:38:00,2.27242,2.27258,2.27237,2.27237,36400000.0
2006-06-23 02:39:00,2.27245,2.27245,2.27245,2.27245,19400000.0
2006-06-23 02:40:00,2.27233,2.27247,2.27233,2.27247,41500000.0
2006-06-23 02:41:00,2.27246,2.27252,2.2724,2.27245,34200000.0
2006-06-23 02:42:00,2.27234,2.27249,2.27234,2.27238,22700000.0
2006-06-23 02:43:00,2.27248,2.27261,2.27248,2.27261,19900000.0
2006-06-23 02:44:00,2.27263,2.27276,2.27256,2.27265,43900000.0
2006-06-23 02:45:00,2.27266,2.27266,2.27264,2.27264,7600000.0
2006-06-23 02:46:00,2.2726,2.2726,2.27255,2.27255,18900000.0
2006-06-23 02:47:00,2.27274,2.27302,2.27274,2.27284,19000000.0
2006-06-23 02:48:00,2.27278,2.27285,2.27266,2.27285,24700000.0
2006-06-23 02:49:00,2.27305,2.27351,2.27283,2.2729,30400000.0
2006-06-23 02:50:00,2.27288,2.27289,2.27277,2.27289,32900000.0
2006-06-23 02:51:00,2.2728,2.27323,2.2726,2.27323,24500000.0
2006-06-23 02:52:00,2.27305,2.27305,2.27283,2.27294,16600000.0
2006-06-23 02:53:00,2.27313,2.27326,2.27307,2.27317,36400000.0
2006-06-23 02:54:00,2.27318,2.27323,2.27309,2.2732,32900000.0
2006-06-23 02:55:00,2.27327,2.27327,2.27311,2.27311,25600000.0
2006-06-23 02:56:00,2.27325,2.27338,2.27314,2.27318,32400000.0
2006-06-23 02:57:00,2.2732,2.27341,2.27316,2.27323,23800000.0
2006-06-23 02:58:00,2.27334,2.27355,2.27318,2.27319,27300000.0
2006-06-23 02:59:00,2.27339,2.27339,2.27323,2.27332,28600000.0
2006-06-23 03:00:00,2.27328,2.27358,2.27326,2.27342,27900000.0
2006-06-23 03:01:00,2.27348,2.27381,2.27348,2.27377,43900000.0
2006-06-23 03:02:00,2.27353,2.27367,2.27348,2.27367,30300000.0
2006-06-23 03:03:00,2.27366,2.27366,2.27347,2.27347,32600000.0
2006-06-23 03:04:00,2.27344,2.27372,2.27338,2.27372,34000000.0
2006-06-23 03:05:00,2.27358,2.27377,2.27355,2.27365,27800000.0
2006-06-23 03:06:00,2.27358,2.27393,2.27358,2.27384,43800000.0
2006-06-23 03:07:00,2.27389,2.27389,2.27374,2.27377,35000000.0
2006-06-23 03:08:00,2.27391,2.27422,2.27389,2.27389,18800000.0
2006-06-23 03:09:00,2.27343,2.27343,2.27305,2.27316,23900000.0
2006-06-23 03:10:00,2.27319,2.2733,2.27307,2.27318,56300000.0
2006-06-23 03:11:00,2.27325,2.27325,2.27293,2.27293,29800000.0
2006-06-23 03:12:00,2.27299,2.27332,2.27299,2.27319,34600000.0
2006-06-23 03:13:00,2.27316,2.27327,2.27304,2.27327,29000000.0
2006-06-23 03:14:00,2.27336,2.2734,2.27328,2.2734,27500000.0
2006-06-23 03:15:00,2.2734,2.27345,2.2733,2.2733,22200000.0
2006-06-23 03:16:00,2.27343,2.2736,2.27341,2.27345,51000000.0
2006-06-23 03:17:00,2.2734,2.27367,2.2734,2.27346,27000000.0
2006-06-23 03:18:00,2.27349,2.27349,2.27337,2.27341,21800000.0
2006-06-23 03:19:00,2.27344,2.27386,2.27324,2.27347,46600000.0
2006-06-23 03:20:00,2.27348,2.2735,2.27337,2.27342,20400000.0
2006-06-23 03:21:00,2.27339,2.2737,2.27339,2.27354,60100000.0
2006-06-23 03:22:00,2.27368,2.27372,2.27346,2.27349,35600000.0
2006-06-23 03:23:00,2.27344,2.27362,2.27338,2.27338,26600000.0
2006-06-23 03:24:00,2.27337,2.27337,2.27316,2.27332,23200000.0
2006-06-23 03:25:00,2.27329,2.27335,2.27329,2.27332,42000000.0
2006-06-23 03:26:00,2.27332,2.2735,2.27332,2.2735,36600000.0
2006-06-23 03:27:00,2.27347,2.27347,2.27347,2.27347,7400000.0
2006-06-23 03:28:00,2.27358,2.27369,2.27346,2.27353,33100000.0
2006-06-23 03:29:00,2.27356,2.27357,2.27338,2.27352,27700000.0
2006-06-23 03:30:00,2.2734,2.27373,2.27338,2.27357,27500000.0
2006-06-23 03:31:00,2.27376,2.27382,2.27357,2.2738,51300000.0
2006-06-23 03:32:00,2.27377,2.27392,2.27362,2.27362,23400000.0
2006-06-23 03:33:00,2.27371,2.27387,2.2737,2.27384,68300000.0
2006-06-23 03:34:00,2.27379,2.27383,2.27379,2.27383,11900000.0
2006-06-23 03:35:00,2.27378,2.27385,2.27364,2.27385,16600000.0
2006-06-23 03:36:00,2.27388,2.27392,2.2737,2.27374,27500000.0
2006-06-23 03:37:00,2.27369,2.27374,2.27347,2.27374,29300000.0
2006-06-23 03:38:00,2.27368,2.27407,2.27368,2.27407,32300000.0
2006-06-23 03:39:00,2.27406,2.27406,2.27357,2.27362,40400000.0
2006-06-23 03:40:00,2.27354,2.2739,2.27354,2.2739,22600000.0
2006-06-23 03:41:00,2.27387,2.27387,2.27361,2.27361,45700001.0
2006-06-23 03:42:00,2.27344,2.27355,2.27325,2.27355,25700000.0
2006-06-23 03:43:00,2.27372,2.27387,2.27356,2.27378,56800000.0
2006-06-23 03:44:00,2.27367,2.27389,2.27363,2.27366,39300000.0
2006-06-23 03:45:00,2.27368,2.2739,2.27368,2.27376,18400000.0
2006-06-23 03:46:00,2.27377,2.27403,2.27367,2.2739,25400000.0
2006-06-23 03:47:00,2.274,2.274,2.27357,2.27387,45200000.0
2006-06-23 03:48:00,2.27382,2.27399,2.27371,2.27386,16600000.0
2006-06-23 03:49:00,2.2738,2.27382,2.27378,2.27382,21700000.0
2006-06-23 03:50:00,2.27391,2.27396,2.2738,2.2738,21700000.0
2006-06-23 03:51:00,2.27401,2.27407,2.27392,2.27393,26600000.0
2006-06-23 03:52:00,2.27395,2.27395,2.27372,2.27387,23600000.0
2006-06-23 03:53:00,2.27373,2.27391,2.2737,2.2737,21800000.0
2006-06-23 03:54:00,2.27361,2.27363,2.27337,2.27352,28600000.0
2006-06-23 03:55:00,2.27371,2.27371,2.27359,2.27368,84100000.0
2006-06-23 03:56:00,2.2736,2.27361,2.27347,2.27351,30700000.0
2006-06-23 03:57:00,2.27375,2.27379,2.27375,2.27379,22500000.0
2006-06-23 03:58:00,2.27401,2.27413,2.27378,2.27394,26500000.0
2006-06-23 03:59:00,2.27392,2.27396,2.27366,2.27389,24600000.0
2006-06-23 04:00:00,2.27387,2.27387,2.27373,2.2738,18300000.0
2006-06-23 04:01:00,2.27376,2.27376,2.27335,2.27338,31200000.0
2006-06-23 04:02:00,2.27338,2.27338,2.27322,2.27323,13300000.0
2006-06-23 04:03:00,2.27327,2.27345,2.27327,2.27345,42700000.0
2006-06-23 04:04:00,2.27353,2.27356,2.27349,2.2735,20500000.0
2006-06-23 04:05:00,2.27337,2.27362,2.27337,2.2734,20600000.0
2006-06-23 04:06:00,2.27337,2.27365,2.27337,2.27365,48100000.0
2006-06-23 04:07:00,2.27349,2.27365,2.27336,2.27365,48200000.0
2006-06-23 04:08:00,2.27368,2.27377,2.27355,2.27362,27700000.0
2006-06-23 04:09:00,2.27383,2.27383,2.27377,2.27377,7800000.0
2006-06-23 04:10:00,2.27378,2.27395,2.27372,2.27377,40500000.0
2006-06-23 04:11:00,2.27388,2.27398,2.27387,2.27392,23500000.0
2006-06-23 04:12:00,2.27382,2.27407,2.27382,2.27401,32900000.0
2006-06-23 04:13:00,2.27375,2.27385,2.27375,2.27385,8700000.0
2006-06-23 04:14:00,2.27378,2.27392,2.27378,2.27392,7200000.0
2006-06-23 04:15:00,2.27373,2.27376,2.27368,2.27368,21100000.0
2006-06-23 04:16:00,2.2738,2.27402,2.27375,2.27383,34000000.0
2006-06-23 04:17:00,2.27396,2.27396,2.27382,2.27384,29000000.0
2006-06-23 04:18:00,2.27405,2.27405,2.2739,2.2739,16000000.0
2006-06-23 04:19:00,2.27391,2.27391,2.27373,2.27373,7100000.0
2006-06-23 04:20:00,2.27393,2.27393,2.27383,2.27383,19100000.0
2006-06-23 04:21:00,2.27387,2.27406,2.27381,2.27403,36100000.0
2006-06-23 04:22:00,2.27399,2.27421,2.27399,2.27418,12000000.0
2006-06-23 04:23:00,2.27428,2.27428,2.27418,2.27418,51000000.0
2006-06-23 04:24:00,2.27421,2.27421,2.27369,2.27369,44900000.0
2006-06-23 04:25:00,2.27392,2.27392,2.27369,2.27375,15000000.0
2006-06-23 04:26:00,2.27402,2.27402,2.27378,2.27378,38600000.0
2006-06-23 04:27:00,2.27382,2.27382,2.27375,2.27375,7200000.0
2006-06-23 04:28:00,2.27373,2.27382,2.27373,2.27382,4600000.0
2006-06-23 04:29:00,2.27388,2.27388,2.27365,2.27367,16700000.0
2006-06-23 04:30:00,2.2737,2.27377,2.27359,2.27359,52700000.0
2006-06-23 04:31:00,2.27347,2.27363,2.27347,2.27363,10400000.0
2006-06-23 04:32:00,2.27361,2.27374,2.27361,2.27374,25300000.0
2006-06-23 04:33:00,2.27369,2.27376,2.27355,2.27367,54600000.0
2006-06-23 04:34:00,2.27367,2.27377,2.27364,2.27377,42500000.0
2006-06-23 04:35:00,2.27373,2.27381,2.27359,2.27367,12900000.0
2006-06-23 04:36:00,2.27348,2.27348,2.27338,2.27341,27800000.0
2006-06-23 04:37:00,2.27339,2.27339,2.27339,2.27339,8700000.0
2006-06-23 04:38:00,2.27344,2.27362,2.27343,2.2736,26900000.0
2006-06-23 04:39:00,2.27345,2.2736,2.2734,2.2734,33100001.0
2006-06-23 04:40:00,2.27339,2.27363,2.27338,2.27363,18200000.0
2006-06-23 04:41:00,2.2736,2.2736,2.2735,2.2735,9500000.0
2006-06-23 04:42:00,2.27361,2.27361,2.27357,2.27358,26000001.0
2006-06-23 04:43:00,2.27375,2.27375,2.27365,2.27365,11800000.0
2006-06-23 04:44:00,2.27348,2.2735,2.27329,2.27329,7200000.0
2006-06-23 04:45:00,2.27324,2.27345,2.27321,2.27345,19000000.0
2006-06-23 04:46:00,2.27344,2.27369,2.27335,2.27369,32800000.0
2006-06-23 04:47:00,2.27373,2.27382,2.27373,2.27375,17900000.0
2006-06-23 04:48:00,2.27375,2.27375,2.27362,2.27362,21599999.0
2006-06-23 04:49:00,2.2738,2.2738,2.27348,2.27354,24800000.0
2006-06-23 04:50:00,2.2736,2.27377,2.2736,2.27377,25100000.0
2006-06-23 04:51:00,2.27382,2.27382,2.27365,2.27375,21500000.0
2006-06-23 04:52:00,2.27372,2.27372,2.2735,2.2735,21800000.0
2006-06-23 04:53:00,2.27366,2.27376,2.27356,2.27376,22800000.0
2006-06-23 04:54:00,2.27373,2.27373,2.27357,2.27357,16000000.0
2006-06-23 04:55:00,2.27369,2.27388,2.27368,2.27388,39400000.0
2006-06-23 04:56:00,2.27372,2.27372,2.27364,2.27364,12400000.0
2006-06-23 04:57:00,2.27361,2.27361,2.27344,2.27351,21900000.0
2006-06-23 04:58:00,2.27349,2.27362,2.27349,2.27362,23000000.0
2006-06-23 04:59:00,2.2736,2.27384,2.2736,2.27366,21500000.0
2006-06-23 05:00:00,2.27369,2.27391,2.27369,2.2738,37200000.0
2006-06-23 05:01:00,2.27379,2.27379,2.27367,2.27377,28600000.0
2006-06-23 05:02:00,2.27379,2.27383,2.27364,2.2737,26900000.0
2006-06-23 05:03:00,2.27364,2.27364,2.27363,2.27363,12800000.0
2006-06-23 05:04:00,2.27353,2.27376,2.27348,2.27361,14800000.0
2006-06-23 05:05:00,2.27369,2.27369,2.27351,2.27357,18500000.0
2006-06-23 05:06:00,2.27374,2.27375,2.27361,2.27365,35400000.0
2006-06-23 05:07:00,2.27387,2.27395,2.27382,2.27395,37200000.0
2006-06-23 05:08:00,2.27397,2.27397,2.27374,2.27374,15500000.0
2006-06-23 05:09:00,2.27363,2.27377,2.27351,2.27377,31400000.0
2006-06-23 05:10:00,2.27364,2.27366,2.27353,2.27366,21500000.0
2006-06-23 05:11:00,2.27367,2.27373,2.27359,2.27359,38400001.0
2006-06-23 05:12:00,2.27356,2.27375,2.27346,2.27375,47500000.0
2006-06-23 05:13:00,2.27358,2.27378,2.27349,2.27364,34900000.0
2006-06-23 05:14:00,2.27367,2.2738,2.27359,2.27359,28000000.0
2006-06-23 05:15:00,2.27367,2.27374,2.27357,2.27357,23100000.0
2006-06-23 05:16:00,2.27352,2.27362,2.27352,2.27357,42600000.0
2006-06-23 05:17:00,2.27361,2.27387,2.27361,2.27374,35200000.0
2006-06-23 05:18:00,2.27364,2.27377,2.27354,2.27363,43400000.0
2006-06-23 05:19:00,2.27364,2.27375,2.2736,2.27363,33400000.0
2006-06-23 05:20:00,2.27336,2.27347,2.27322,2.27338,33400000.0
2006-06-23 05:21:00,2.27342,2.27361,2.27341,2.27349,35300000.0
2006-06-23 05:22:00,2.2734,2.27371,2.2734,2.27371,24000000.0
2006-06-23 05:23:00,2.2737,2.27399,2.27364,2.27386,31500000.0
2006-06-23 05:24:00,2.27367,2.27367,2.27351,2.27356,24900000.0
2006-06-23 05:25:00,2.2737,2.2739,2.27368,2.27368,41900000.0
2006-06-23 05:26:00,2.27372,2.27378,2.27365,2.27373,55100000.0
2006-06-23 05:27:00,2.27365,2.27375,2.27351,2.2737,15900000.0
2006-06-23 05:28:00,2.2737,2.2737,2.27346,2.27346,27600000.0
2006-06-23 05:29:00,2.27348,2.27374,2.27343,2.2737,34300000.0
2006-06-23 05:30:00,2.27364,2.27396,2.27363,2.27371,49400000.0
2006-06-23 05:31:00,2.27356,2.27369,2.27345,2.27345,30000000.0
2006-06-23 05:32:00,2.27347,2.27361,2.27327,2.27327,20800000.0
2006-06-23 05:33:00,2.27339,2.27374,2.27339,2.27374,10800000.0
2006-06-23 05:34:00,2.27374,2.27393,2.27374,2.27393,30200000.0
2006-06-23 05:35:00,2.27406,2.27407,2.27365,2.27365,22300000.0
2006-06-23 05:36:00,2.27346,2.27378,2.27346,2.27359,28300000.0
2006-06-23 05:37:00,2.27354,2.27388,2.27352,2.27373,32800000.0
2006-06-23 05:38:00,2.27357,2.27367,2.27355,2.27367,23300000.0
2006-06-23 05:39:00,2.27365,2.27379,2.2736,2.27379,36100000.0
2006-06-23 05:40:00,2.27362,2.2737,2.27332,2.27332,24500000.0
2006-06-23 05:41:00,2.27334,2.27349,2.27324,2.27342,24200000.0
2006-06-23 05:42:00,2.27325,2.27336,2.27322,2.27325,33600000.0
2006-06-23 05:43:00,2.27333,2.2735,2.27333,2.2735,11600000.0
2006-06-23 05:44:00,2.27337,2.27353,2.27326,2.27348,37000000.0
2006-06-23 05:45:00,2.27336,2.27336,2.2731,2.2731,11600000.0
2006-06-23 05:46:00,2.27322,2.27337,2.27321,2.27322,21600000.0
2006-06-23 05:47:00,2.27321,2.27331,2.27312,2.27331,19600000.0
2006-06-23 05:48:00,2.27327,2.27345,2.27307,2.27316,49400000.0
2006-06-23 05:49:00,2.27307,2.27317,2.27302,2.27315,34000000.0
2006-06-23 05:50:00,2.27308,2.27316,2.27304,2.27316,19100000.0
2006-06-23 05:51:00,2.27312,2.27325,2.27303,2.2731,36000000.0
2006-06-23 05:52:00,2.27312,2.27319,2.27308,2.27311,44200000.0
2006-06-23 05:53:00,2.27295,2.2731,2.27295,2.27303,30400000.0
2006-06-23 05:54:00,2.27292,2.27308,2.27292,2.27305,32800000.0
2006-06-23 05:55:00,2.27304,2.2731,2.27304,2.27308,15600000.0
2006-06-23 05:56:00,2.273,2.273,2.27293,2.27298,15600000.0
2006-06-23 05:57:00,2.27302,2.27323,2.27301,2.2731,27500000.0
2006-06-23 05:58:00,2.27299,2.27335,2.27299,2.27312,24000000.0
2006-06-23 05:59:00,2.2731,2.27329,2.27304,2.27329,30800000.0
2006-06-23 06:00:00,2.27324,2.27338,2.27317,2.27332,33300000.0
2006-06-23 06:01:00,2.27355,2.27361,2.27344,2.27344,16100000.0
2006-06-23 06:02:00,2.2734,2.27358,2.2734,2.27352,37400000.0
2006-06-23 06:03:00,2.27346,2.27353,2.2733,2.2733,38000000.0
2006-06-23 06:04:00,2.27318,2.27323,2.27305,2.27323,37200000.0
2006-06-23 06:05:00,2.27311,2.27338,2.27311,2.27334,51200000.0
2006-06-23 06:06:00,2.27346,2.27365,2.27337,2.27337,39700000.0
2006-06-23 06:07:00,2.27329,2.27337,2.27295,2.27295,25800000.0
2006-06-23 06:08:00,2.2731,2.27359,2.2731,2.2735,46600001.0
2006-06-23 06:09:00,2.2737,2.27384,2.27357,2.27364,34700000.0
2006-06-23 06:10:00,2.27357,2.2738,2.27357,2.27372,60900000.0
2006-06-23 06:11:00,2.2738,2.27388,2.27375,2.27375,7600000.0
2006-06-23 06:12:00,2.27373,2.27393,2.27369,2.27369,39300000.0
2006-06-23 06:13:00,2.27363,2.27374,2.27363,2.27371,22100000.0
2006-06-23 06:14:00,2.27355,2.27355,2.27338,2.27338,20200000.0
2006-06-23 06:15:00,2.27348,2.27365,2.2734,2.27353,23400000.0
2006-06-23 06:16:00,2.27371,2.27386,2.27358,2.27386,49000000.0
2006-06-23 06:17:00,2.27354,2.27354,2.27335,2.27337,22200000.0
2006-06-23 06:18:00,2.27355,2.27355,2.27345,2.27355,25600000.0
2006-06-23 06:19:00,2.27346,2.27354,2.27337,2.27337,31800000.0
2006-06-23 06:20:00,2.2734,2.2734,2.27326,2.27338,39900000.0
2006-06-23 06:21:00,2.2734,2.27346,2.27329,2.27343,25200000.0
2006-06-23 06:22:00,2.27335,2.2734,2.27326,2.2734,50800000.0
2006-06-23 06:23:00,2.27333,2.27333,2.2731,2.2731,44000000.0
2006-06-23 06:24:00,2.27327,2.27341,2.27327,2.27327,27400000.0
2006-06-23 06:25:00,2.2732,2.27328,2.27307,2.27307,20900000.0
2006-06-23 06:26:00,2.27309,2.27309,2.27295,2.27295,22200000.0
2006-06-23 06:27:00,2.27292,2.27292,2.27278,2.27287,27200000.0
2006-06-23 06:28:00,2.27292,2.27295,2.27283,2.27295,30400000.0
2006-06-23 06:29:00,2.27287,2.27317,2.27286,2.27287,30600000.0
2006-06-23 06:30:00,2.27294,2.27294,2.27276,2.27276,6500000.0
2006-06-23 06:31:00,2.27279,2.27313,2.27276,2.27291,45800000.0
2006-06-23 06:32:00,2.27298,2.2731,2.27274,2.27285,43200000.0
2006-06-23 06:33:00,2.27275,2.2728,2.27271,2.27275,30600000.0
2006-06-23 06:34:00,2.27282,2.27282,2.27267,2.27267,17900000.0
2006-06-23 06:35:00,2.27272,2.27272,2.27268,2.27268,4000000.0
2006-06-23 06:36:00,2.2727,2.27289,2.2727,2.27275,30000000.0
2006-06-23 06:37:00,2.27278,2.27293,2.27267,2.27267,35700000.0
2006-06-23 06:38:00,2.27252,2.27271,2.27243,2.27243,46800000.0
2006-06-23 06:39:00,2.27277,2.27277,2.27257,2.27257,24000000.0
2006-06-23 06:40:00,2.27261,2.27261,2.27239,2.27245,26400000.0
2006-06-23 06:41:00,2.27269,2.27274,2.27269,2.27274,18200000.0
2006-06-23 06:42:00,2.27306,2.27306,2.27276,2.27276,38400001.0
2006-06-23 06:43:00,2.27274,2.2728,2.27249,2.27262,31600000.0
2006-06-23 06:44:00,2.27276,2.27294,2.27264,2.27278,33700000.0
2006-06-23 06:45:00,2.27266,2.2729,2.27266,2.27277,30000000.0
2006-06-23 06:46:00,2.27271,2.27288,2.27251,2.27288,26400000.0
2006-06-23 06:47:00,2.27297,2.27297,2.27284,2.27288,7100000.0
2006-06-23 06:48:00,2.27281,2.27285,2.27272,2.27272,35000000.0
2006-06-23 06:49:00,2.27275,2.27277,2.27268,2.27268,17100000.0
2006-06-23 06:50:00,2.27275,2.27278,2.27272,2.27272,20500000.0
2006-06-23 06:51:00,2.27277,2.2728,2.27257,2.27265,15600000.0
2006-06-23 06:52:00,2.27264,2.27272,2.27258,2.2726,15800000.0
2006-06-23 06:53:00,2.2726,2.27262,2.2726,2.27262,8000000.0
2006-06-23 06:54:00,2.27274,2.27294,2.27274,2.27288,39700000.0
2006-06-23 06:55:00,2.27291,2.27294,2.27288,2.27294,27800000.0
2006-06-23 06:56:00,2.27301,2.27311,2.27274,2.27274,18200000.0
2006-06-23 06:57:00,2.27283,2.27315,2.27283,2.27315,21700000.0
2006-06-23 06:58:00,2.27306,2.27342,2.27306,2.27324,70200000.0
2006-06-23 06:59:00,2.27322,2.27336,2.27322,2.27336,4800000.0
2006-06-23 07:00:00,2.27303,2.27322,2.27297,2.27297,26000000.0
2006-06-23 07:01:00,2.27293,2.27326,2.27293,2.27313,26200000.0
2006-06-23 07:02:00,2.27317,2.27323,2.27317,2.27318,25000000.0
2006-06-23 07:03:00,2.27317,2.27326,2.27294,2.27294,31100000.0
2006-06-23 07:04:00,2.27293,2.27306,2.27288,2.27288,40100000.0
2006-06-23 07:05:00,2.27302,2.27315,2.27298,2.27298,24000000.0
2006-06-23 07:06:00,2.27298,2.27313,2.27298,2.27309,23100000.0
2006-06-23 07:07:00,2.27315,2.2733,2.27313,2.2732,58100001.0
2006-06-23 07:08:00,2.27319,2.27334,2.27306,2.27325,57499999.0
2006-06-23 07:09:00,2.27335,2.27335,2.27318,2.27332,21400000.0
2006-06-23 07:10:00,2.27305,2.27331,2.27305,2.27309,38000000.0
2006-06-23 07:11:00,2.2731,2.27325,2.27303,2.27318,41700000.0
2006-06-23 07:12:00,2.27316,2.27327,2.27316,2.27327,18300000.0
2006-06-23 07:13:00,2.27325,2.27334,2.2732,2.27328,32600000.0
2006-06-23 07:14:00,2.27321,2.27347,2.27321,2.27337,36300000.0
2006-06-23 07:15:00,2.27359,2.27377,2.27345,2.27354,43800000.0
2006-06-23 07:16:00,2.27355,2.27366,2.27348,2.27358,37800000.0
2006-06-23 07:17:00,2.27356,2.27375,2.27356,2.27364,36900000.0
2006-06-23 07:18:00,2.27364,2.27371,2.27358,2.27364,38800001.0
2006-06-23 07:19:00,2.27363,2.27375,2.27363,2.27375,33700000.0
2006-06-23 07:20:00,2.2738,2.274,2.2738,2.27384,28800000.0
2006-06-23 07:21:00,2.27382,2.2739,2.27373,2.27382,30500000.0
2006-06-23 07:22:00,2.27361,2.27382,2.27361,2.27382,41300000.0
2006-06-23 07:23:00,2.27385,2.27399,2.27381,2.27381,46000000.0
2006-06-23 07:24:00,2.27393,2.27395,2.27377,2.2739,40600000.0
2006-06-23 07:25:00,2.27377,2.27386,2.27366,2.27376,24900000.0
2006-06-23 07:26:00,2.27375,2.2739,2.2737,2.2738,32200000.0
2006-06-23 07:27:00,2.27369,2.27375,2.27351,2.27375,27500000.0
2006-06-23 07:28:00,2.27362,2.27362,2.27348,2.27349,8200000.0
2006-06-23 07:29:00,2.27352,2.27357,2.27345,2.2735,27100000.0
2006-06-23 07:30:00,2.27358,2.2737,2.27353,2.27353,29200000.0
2006-06-23 07:31:00,2.27353,2.27364,2.27352,2.27355,30000000.0
2006-06-23 07:32:00,2.27373,2.27383,2.27367,2.27375,32300000.0
2006-06-23 07:33:00,2.27371,2.27395,2.2737,2.27395,12700000.0
2006-06-23 07:34:00,2.27382,2.27415,2.27381,2.27391,43499999.0
2006-06-23 07:35:00,2.27394,2.27394,2.27375,2.27375,22900000.0
2006-06-23 07:36:00,2.2738,2.27388,2.2738,2.27388,15300000.0
2006-06-23 07:37:00,2.27423,2.27457,2.27423,2.27426,14800000.0
2006-06-23 07:38:00,2.27411,2.27418,2.27395,2.27418,33500000.0
2006-06-23 07:39:00,2.274,2.27421,2.27395,2.27421,30000000.0
2006-06-23 07:40:00,2.27412,2.27416,2.27395,2.27416,30500000.0
2006-06-23 07:41:00,2.27416,2.2742,2.27397,2.274,22900000.0
2006-06-23 07:42:00,2.274,2.27407,2.27395,2.27407,40200000.0
2006-06-23 07:43:00,2.27399,2.27412,2.27395,2.27395,31000000.0
2006-06-23 07:44:00,2.27399,2.27414,2.2739,2.27414,26000000.0
2006-06-23 07:45:00,2.27394,2.27407,2.27389,2.27393,38200000.0
2006-06-23 07:46:00,2.274,2.274,2.27379,2.27388,37400000.0
2006-06-23 07:47:00,2.27391,2.27398,2.2738,2.2738,40400000.0
2006-06-23 07:48:00,2.27373,2.27389,2.27373,2.27389,9600000.0
2006-06-23 07:49:00,2.27388,2.27388,2.27365,2.27374,24800000.0
2006-06-23 07:50:00,2.2737,2.27376,2.27362,2.27373,33700000.0
2006-06-23 07:51:00,2.27382,2.27403,2.27381,2.27387,33800000.0
2006-06-23 07:52:00,2.27402,2.27422,2.2738,2.2738,27600000.0
2006-06-23 07:53:00,2.27363,2.27383,2.27354,2.27362,36600000.0
2006-06-23 07:54:00,2.27354,2.2739,2.27354,2.27377,26200000.0
2006-06-23 07:55:00,2.27356,2.27356,2.27325,2.27325,35500000.0
2006-06-23 07:56:00,2.27336,2.27354,2.27336,2.27343,18300000.0
2006-06-23 07:57:00,2.27343,2.27352,2.27328,2.27348,18700000.0
2006-06-23 07:58:00,2.27344,2.27368,2.27321,2.2736,41600000.0
2006-06-23 07:59:00,2.27351,2.27364,2.27338,2.2736,27800000.0
2006-06-23 08:00:00,2.27385,2.27431,2.27377,2.27429,28400000.0
2006-06-23 08:01:00,2.27433,2.27433,2.27405,2.27417,51800000.0
2006-06-23 08:02:00,2.27412,2.2742,2.27385,2.27395,34600000.0
2006-06-23 08:03:00,2.27388,2.27448,2.27388,2.27448,41600000.0
2006-06-23 08:04:00,2.27423,2.27423,2.27382,2.27383,39000000.0
2006-06-23 08:05:00,2.27379,2.27422,2.27379,2.27396,14400000.0
2006-06-23 08:06:00,2.27391,2.2741,2.27385,2.2741,69800000.0
2006-06-23 08:07:00,2.2741,2.2741,2.27338,2.27338,32400000.0
2006-06-23 08:08:00,2.27342,2.27395,2.27342,2.27387,43500000.0
2006-06-23 08:09:00,2.27388,2.27413,2.27371,2.27371,36400000.0
2006-06-23 08:10:00,2.27371,2.27392,2.27366,2.27377,66400001.0
2006-06-23 08:11:00,2.27392,2.27408,2.27385,2.27399,34300000.0
2006-06-23 08:12:00,2.27415,2.2744,2.27415,2.2744,22900000.0
2006-06-23 08:13:00,2.27452,2.27452,2.27426,2.27426,47100000.0
2006-06-23 08:14:00,2.27444,2.27466,2.27415,2.27466,47900000.0
2006-06-23 08:15:00,2.27506,2.27515,2.27489,2.27498,57300000.0
2006-06-23 08:16:00,2.27515,2.27536,2.27515,2.2752,21000000.0
2006-06-23 08:17:00,2.27517,2.27536,2.27503,2.27522,44700000.0
2006-06-23 08:18:00,2.27545,2.27551,2.27531,2.27531,31300000.0
2006-06-23 08:19:00,2.27534,2.27537,2.27513,2.27519,21600000.0
2006-06-23 08:20:00,2.27483,2.27501,2.27478,2.27501,20600000.0
2006-06-23 08:21:00,2.27487,2.27498,2.27472,2.27498,39000000.0
2006-06-23 08:22:00,2.27502,2.27507,2.27465,2.27465,22600000.0
2006-06-23 08:23:00,2.27453,2.27453,2.27426,2.27426,32900000.0
2006-06-23 08:24:00,2.27416,2.27422,2.27399,2.27399,35300000.0
2006-06-23 08:25:00,2.27415,2.27415,2.27392,2.27395,40300000.0
2006-06-23 08:26:00,2.2741,2.27416,2.27405,2.27405,26600000.0
2006-06-23 08:27:00,2.27404,2.27405,2.27372,2.27373,32300000.0
2006-06-23 08:28:00,2.27357,2.27363,2.27338,2.27338,61300000.0
2006-06-23 08:29:00,2.27342,2.27348,2.27342,2.27348,32600000.0
2006-06-23 08:30:00,2.27332,2.27342,2.27263,2.27265,27700000.0
2006-06-23 08:31:00,2.27266,2.27273,2.2723,2.27273,55700000.0
2006-06-23 08:32:00,2.27288,2.27288,2.27248,2.27252,21200000.0
2006-06-23 08:33:00,2.27262,2.27277,2.27251,2.27269,24900000.0
2006-06-23 08:34:00,2.27267,2.27305,2.27267,2.2728,62800000.0
2006-06-23 08:35:00,2.27279,2.27321,2.27279,2.273,46800000.0
2006-06-23 08:36:00,2.27304,2.27306,2.27274,2.27282,42400000.0
2006-06-23 08:37:00,2.27294,2.27311,2.27294,2.27295,26900000.0
2006-06-23 08:38:00,2.27296,2.27331,2.2729,2.27331,27900000.0
2006-06-23 08:39:00,2.27339,2.27397,2.27339,2.27397,25300000.0
2006-06-23 08:40:00,2.27404,2.27411,2.27372,2.27393,52300000.0
2006-06-23 08:41:00,2.27367,2.27367,2.27332,2.27344,39800000.0
2006-06-23 08:42:00,2.27332,2.27378,2.27324,2.27378,13200000.0
2006-06-23 08:43:00,2.27389,2.27391,2.27333,2.27342,32800000.0
2006-06-23 08:44:00,2.27337,2.2736,2.27332,2.27332,35700000.0
2006-06-23 08:45:00,2.27339,2.27353,2.27313,2.27353,29100000.0
2006-06-23 08:46:00,2.27349,2.27349,2.27325,2.27325,25800000.0
2006-06-23 08:47:00,2.27341,2.27376,2.27341,2.27362,38200000.0
2006-06-23 08:48:00,2.27374,2.27404,2.27374,2.27394,21000000.0
2006-06-23 08:49:00,2.27377,2.27377,2.27327,2.27327,17200000.0
2006-06-23 08:50:00,2.2733,2.27377,2.2733,2.27337,22000000.0
2006-06-23 08:51:00,2.27319,2.2734,2.27302,2.27302,47600000.0
2006-06-23 08:52:00,2.27299,2.27314,2.27266,2.27266,20600000.0
2006-06-23 08:53:00,2.27251,2.27279,2.2722,2.2723,26400000.0
2006-06-23 08:54:00,2.27218,2.27241,2.27215,2.2723,34600000.0
2006-06-23 08:55:00,2.27232,2.27232,2.27208,2.27218,35600000.0
2006-06-23 08:56:00,2.27218,2.27245,2.27217,2.27232,32200000.0
2006-06-23 08:57:00,2.27245,2.27267,2.27216,2.27229,56800000.0
2006-06-23 08:58:00,2.27236,2.27236,2.27199,2.27199,36200000.0
2006-06-23 08:59:00,2.27209,2.2723,2.27197,2.27206,47700000.0
2006-06-23 09:00:00,2.27213,2.27233,2.27209,2.27221,39000000.0
2006-06-23 09:01:00,2.27227,2.27227,2.27194,2.27194,71400000.0
2006-06-23 09:02:00,2.27197,2.27237,2.27197,2.27212,49400000.0
2006-06-23 09:03:00,2.27195,2.27195,2.2714,2.27147,20900000.0
2006-06-23 09:04:00,2.27162,2.27208,2.27162,2.27208,31200000.0
2006-06-23 09:05:00,2.27185,2.27211,2.27163,2.27208,29600000.0
2006-06-23 09:06:00,2.27201,2.27203,2.27163,2.27165,37200000.0
2006-06-23 09:07:00,2.27189,2.27227,2.27189,2.27227,27600000.0
2006-06-23 09:08:00,2.27242,2.27244,2.27218,2.27242,38000000.0
2006-06-23 09:09:00,2.27237,2.2725,2.27222,2.27232,34200000.0
2006-06-23 09:10:00,2.27235,2.27239,2.27229,2.27232,36400000.0
2006-06-23 09:11:00,2.27213,2.27227,2.27203,2.27203,19500000.0
2006-06-23 09:12:00,2.27205,2.27217,2.27194,2.27194,30500000.0
2006-06-23 09:13:00,2.27202,2.27213,2.2719,2.27191,54300000.0
2006-06-23 09:14:00,2.2719,2.27237,2.2719,2.27237,27000000.0
2006-06-23 09:15:00,2.27249,2.27249,2.27223,2.2723,28400000.0
2006-06-23 09:16:00,2.27228,2.2723,2.272,2.27203,51400000.0
2006-06-23 09:17:00,2.27175,2.27189,2.27158,2.27158,29000000.0
2006-06-23 09:18:00,2.27161,2.27247,2.27161,2.27237,13000000.0
2006-06-23 09:19:00,2.27234,2.27283,2.27234,2.27283,28700000.0
2006-06-23 09:20:00,2.27321,2.27347,2.27321,2.27325,50600000.0
2006-06-23 09:21:00,2.27338,2.27338,2.27319,2.27325,14100000.0
2006-06-23 09:22:00,2.27339,2.2741,2.27329,2.27361,62400000.0
2006-06-23 09:23:00,2.27375,2.27375,2.27349,2.27369,28200000.0
2006-06-23 09:24:00,2.27364,2.27373,2.27334,2.27346,26200000.0
2006-06-23 09:25:00,2.27326,2.27348,2.27326,2.27333,18800000.0
2006-06-23 09:26:00,2.27318,2.27326,2.27311,2.27312,24100000.0
2006-06-23 09:27:00,2.2732,2.27324,2.27296,2.27303,34700000.0
2006-06-23 09:28:00,2.273,2.273,2.27287,2.27295,11900000.0
2006-06-23 09:29:00,2.27294,2.27325,2.27294,2.27315,31400000.0
2006-06-23 09:30:00,2.27312,2.27325,2.27274,2.27282,36900000.0
2006-06-23 09:31:00,2.273,2.27317,2.27283,2.2731,43400000.0
2006-06-23 09:32:00,2.27311,2.27329,2.27274,2.27274,33100000.0
2006-06-23 09:33:00,2.27267,2.27278,2.27256,2.27256,35100000.0
2006-06-23 09:34:00,2.27268,2.27277,2.27257,2.27263,49200000.0
2006-06-23 09:35:00,2.27271,2.27311,2.27271,2.27305,28100000.0
2006-06-23 09:36:00,2.27319,2.27329,2.27287,2.27287,43900000.0
2006-06-23 09:37:00,2.27297,2.27303,2.27257,2.27262,41000000.0
2006-06-23 09:38:00,2.2727,2.27272,2.27246,2.27265,19000000.0
2006-06-23 09:39:00,2.27244,2.27268,2.2723,2.2726,41700000.0
2006-06-23 09:40:00,2.27256,2.27283,2.27253,2.27283,23900000.0
2006-06-23 09:41:00,2.27267,2.27267,2.27209,2.2721,13700000.0
2006-06-23 09:42:00,2.27197,2.27205,2.27186,2.27205,44700000.0
2006-06-23 09:43:00,2.27196,2.27196,2.27164,2.27164,23900000.0
2006-06-23 09:44:00,2.27157,2.27167,2.27131,2.27159,33100000.0
2006-06-23 09:45:00,2.27139,2.27139,2.27095,2.27095,31200000.0
2006-06-23 09:46:00,2.27093,2.27114,2.27092,2.27114,42999999.0
2006-06-23 09:47:00,2.2712,2.27133,2.27085,2.27116,47700000.0
2006-06-23 09:48:00,2.27124,2.27135,2.27055,2.27055,30400000.0
2006-06-23 09:49:00,2.27069,2.27069,2.27049,2.27054,30200000.0
2006-06-23 09:50:00,2.27066,2.2709,2.2706,2.27065,46100000.0
2006-06-23 09:51:00,2.27073,2.27097,2.27049,2.27097,19200000.0
2006-06-23 09:52:00,2.27106,2.27117,2.2709,2.27106,34900000.0
2006-06-23 09:53:00,2.27118,2.27168,2.27118,2.27152,36700000.0
2006-06-23 09:54:00,2.27139,2.27139,2.27097,2.27136,35500000.0
2006-06-23 09:55:00,2.27138,2.27182,2.27127,2.27154,40900000.0
2006-06-23 09:56:00,2.27174,2.27174,2.2715,2.27152,26400000.0
2006-06-23 09:57:00,2.2715,2.27154,2.27124,2.27133,39200000.0
2006-06-23 09:58:00,2.27145,2.27145,2.27122,2.27132,19200000.0
2006-06-23 09:59:00,2.27141,2.27163,2.27138,2.27145,26400000.0
2006-06-23 10:00:00,2.27151,2.27178,2.27136,2.27136,26900000.0
2006-06-23 10:01:00,2.27126,2.27178,2.27126,2.27146,44600000.0
2006-06-23 10:02:00,2.27157,2.27162,2.27135,2.27135,30500000.0
2006-06-23 10:03:00,2.27129,2.27145,2.27105,2.27105,27400000.0
2006-06-23 10:04:00,2.27132,2.27159,2.27124,2.27147,28300000.0
2006-06-23 10:05:00,2.27145,2.27172,2.27137,2.27157,41200000.0
2006-06-23 10:06:00,2.27151,2.27151,2.27127,2.27127,15000000.0
2006-06-23 10:07:00,2.27156,2.27161,2.27134,2.2715,30000000.0
2006-06-23 10:08:00,2.2715,2.27167,2.2715,2.27167,57000000.0
2006-06-23 10:09:00,2.27157,2.27179,2.27157,2.27179,18100000.0
2006-06-23 10:10:00,2.27205,2.27216,2.27187,2.27216,40100000.0
2006-06-23 10:11:00,2.27203,2.27209,2.27183,2.27198,23900000.0
2006-06-23 10:12:00,2.27206,2.27237,2.27206,2.27237,21500000.0
2006-06-23 10:13:00,2.27242,2.2725,2.27215,2.27241,45100000.0
2006-06-23 10:14:00,2.27226,2.27248,2.27219,2.27233,25200000.0
2006-06-23 10:15:00,2.27238,2.27267,2.27219,2.27256,23500000.0
2006-06-23 10:16:00,2.27252,2.27258,2.27207,2.27229,39700000.0
2006-06-23 10:17:00,2.27238,2.273,2.27238,2.273,49600000.0
2006-06-23 10:18:00,2.27304,2.2731,2.27223,2.27244,42600000.0
2006-06-23 10:19:00,2.2723,2.27243,2.27212,2.27212,29400000.0
2006-06-23 10:20:00,2.27214,2.27216,2.27203,2.27204,39800000.0
2006-06-23 10:21:00,2.27207,2.27221,2.27187,2.27221,28200000.0
2006-06-23 10:22:00,2.2721,2.27226,2.2721,2.27226,38200000.0
2006-06-23 10:23:00,2.27232,2.27255,2.27232,2.27255,33600000.0
2006-06-23 10:24:00,2.27258,2.27282,2.27258,2.27282,21800000.0
2006-06-23 10:25:00,2.27264,2.27295,2.27264,2.27273,36500000.0
2006-06-23 10:26:00,2.27282,2.27286,2.27278,2.27278,21700000.0
2006-06-23 10:27:00,2.27274,2.27301,2.27259,2.27278,37200000.0
2006-06-23 10:28:00,2.27275,2.27309,2.27273,2.27309,34400000.0
2006-06-23 10:29:00,2.27317,2.27333,2.27312,2.27332,41700000.0
2006-06-23 10:30:00,2.27314,2.27333,2.27308,2.27311,38300000.0
2006-06-23 10:31:00,2.27309,2.27327,2.27303,2.27327,48600000.0
2006-06-23 10:32:00,2.27303,2.27364,2.27303,2.2736,41700000.0
2006-06-23 10:33:00,2.27341,2.27395,2.2733,2.2733,69200001.0
2006-06-23 10:34:00,2.27318,2.27318,2.2728,2.2728,28100000.0
2006-06-23 10:35:00,2.27269,2.27293,2.27252,2.27286,36400000.0
2006-06-23 10:36:00,2.27279,2.27298,2.27277,2.27297,31600000.0
2006-06-23 10:37:00,2.27307,2.27307,2.27275,2.27275,50600000.0
2006-06-23 10:38:00,2.27287,2.27294,2.27262,2.27274,35700001.0
2006-06-23 10:39:00,2.27248,2.2726,2.27231,2.2726,40100000.0
2006-06-23 10:40:00,2.27253,2.27253,2.27201,2.27201,32200000.0
2006-06-23 10:41:00,2.27185,2.27237,2.27172,2.27237,47300000.0
2006-06-23 10:42:00,2.27237,2.27241,2.27227,2.27236,53400000.0
2006-06-23 10:43:00,2.2724,2.27266,2.2724,2.27253,23800000.0
2006-06-23 10:44:00,2.2723,2.27233,2.27206,2.27206,40300000.0
2006-06-23 10:45:00,2.27223,2.27269,2.27185,2.27269,42900000.0
2006-06-23 10:46:00,2.27297,2.27297,2.27209,2.27279,39700000.0
2006-06-23 10:47:00,2.27309,2.27322,2.27221,2.27309,36100000.0
2006-06-23 10:48:00,2.27335,2.27358,2.27293,2.27293,23400000.0
2006-06-23 10:49:00,2.27279,2.27286,2.27261,2.27277,28600000.0
2006-06-23 10:50:00,2.27262,2.27265,2.27225,2.27231,47000000.0
2006-06-23 10:51:00,2.27211,2.27211,2.27184,2.27184,22000000.0
2006-06-23 10:52:00,2.27185,2.27231,2.27165,2.27165,27500000.0
2006-06-23 10:53:00,2.27157,2.27191,2.27157,2.27181,20000000.0
2006-06-23 10:54:00,2.27179,2.27201,2.27173,2.27201,39300000.0
2006-06-23 10:55:00,2.27201,2.27226,2.27191,2.27218,49700000.0
2006-06-23 10:56:00,2.2721,2.27285,2.2721,2.27285,16800000.0
2006-06-23 10:57:00,2.27271,2.27297,2.27261,2.27278,39200000.0
2006-06-23 10:58:00,2.27279,2.27311,2.27269,2.27299,80499999.0
2006-06-23 10:59:00,2.27302,2.27305,2.27239,2.27248,57100001.0
2006-06-23 11:00:00,2.27234,2.27248,2.27209,2.27248,39400000.0
2006-06-23 11:01:00,2.27242,2.27242,2.27218,2.2722,27900000.0
2006-06-23 11:02:00,2.27213,2.27273,2.27206,2.27273,27100000.0
2006-06-23 11:03:00,2.27269,2.27295,2.27266,2.27286,25900000.0
2006-06-23 11:04:00,2.27276,2.27285,2.27254,2.27255,34500000.0
2006-06-23 11:05:00,2.2725,2.27277,2.27228,2.27228,47200000.0
2006-06-23 11:06:00,2.27255,2.27265,2.27232,2.27241,28600000.0
2006-06-23 11:07:00,2.27227,2.27241,2.27217,2.27218,48600000.0
2006-06-23 11:08:00,2.27193,2.27244,2.27177,2.27244,34000000.0
2006-06-23 11:09:00,2.2725,2.27271,2.27246,2.27257,43900000.0
2006-06-23 11:10:00,2.27232,2.27263,2.27232,2.27243,23900000.0
2006-06-23 11:11:00,2.27229,2.27237,2.27212,2.27227,24800000.0
2006-06-23 11:12:00,2.27219,2.27246,2.27211,2.27222,47100000.0
2006-06-23 11:13:00,2.27217,2.27223,2.27211,2.27212,46000000.0
2006-06-23 11:14:00,2.27219,2.27219,2.2719,2.2719,59100000.0
2006-06-23 11:15:00,2.27187,2.272,2.2718,2.272,24400000.0
2006-06-23 11:16:00,2.27193,2.27226,2.27193,2.27219,31100000.0
2006-06-23 11:17:00,2.27219,2.27219,2.272,2.272,41900000.0
2006-06-23 11:18:00,2.2722,2.27241,2.2722,2.27241,19300000.0
2006-06-23 11:19:00,2.27236,2.2726,2.27236,2.2726,38100000.0
2006-06-23 11:20:00,2.27267,2.27267,2.27215,2.27235,67400000.0
2006-06-23 11:21:00,2.27218,2.27266,2.27218,2.27266,29200000.0
2006-06-23 11:22:00,2.27262,2.27294,2.27262,2.27274,29800000.0
2006-06-23 11:23:00,2.27273,2.27296,2.27261,2.27269,58100000.0
2006-06-23 11:24:00,2.27284,2.27299,2.27264,2.27298,26800000.0
2006-06-23 11:25:00,2.27292,2.27305,2.27265,2.27265,32400000.0
2006-06-23 11:26:00,2.27292,2.27292,2.27191,2.27277,35900000.0
2006-06-23 11:27:00,2.27295,2.2732,2.27293,2.27312,49900000.0
2006-06-23 11:28:00,2.27308,2.27317,2.27294,2.27294,49100000.0
2006-06-23 11:29:00,2.27282,2.27286,2.27264,2.27264,69500000.0
2006-06-23 11:30:00,2.2727,2.27318,2.2727,2.27318,39400000.0
2006-06-23 11:31:00,2.27327,2.27341,2.27312,2.27325,29500000.0
2006-06-23 11:32:00,2.27293,2.27312,2.2729,2.27308,27600000.0
2006-06-23 11:33:00,2.27306,2.27349,2.27304,2.27343,38600000.0
2006-06-23 11:34:00,2.27334,2.27371,2.27334,2.27365,31000000.0
2006-06-23 11:35:00,2.27374,2.27379,2.27359,2.27359,33100000.0
2006-06-23 11:36:00,2.27371,2.27385,2.27343,2.27351,49700000.0
2006-06-23 11:37:00,2.27341,2.27341,2.27304,2.2731,21300000.0
2006-06-23 11:38:00,2.27301,2.27346,2.27301,2.27327,41000000.0
2006-06-23 11:39:00,2.27285,2.27342,2.27236,2.27342,38300000.0
2006-06-23 11:40:00,2.27326,2.27377,2.27317,2.27377,19800000.0
2006-06-23 11:41:00,2.27348,2.27374,2.27316,2.27316,49700000.0
2006-06-23 11:42:00,2.27302,2.27378,2.27302,2.27346,42600000.0
2006-06-23 11:43:00,2.2733,2.27349,2.27327,2.27349,17200000.0
2006-06-23 11:44:00,2.27334,2.2735,2.27306,2.2735,37800000.0
2006-06-23 11:45:00,2.27351,2.27351,2.27276,2.27276,34300000.0
2006-06-23 11:46:00,2.27285,2.27286,2.27236,2.27236,21800000.0
2006-06-23 11:47:00,2.27247,2.27261,2.27236,2.27261,18100000.0
2006-06-23 11:48:00,2.27263,2.27283,2.27248,2.27283,32200000.0
2006-06-23 11:49:00,2.27284,2.27284,2.27208,2.27208,19800000.0
2006-06-23 11:50:00,2.27194,2.27225,2.27186,2.27205,39500000.0
2006-06-23 11:51:00,2.27219,2.27219,2.27201,2.27216,37400000.0
2006-06-23 11:52:00,2.27222,2.27245,2.2721,2.27245,26800000.0
2006-06-23 11:53:00,2.2722,2.27241,2.27188,2.27238,26800000.0
2006-06-23 11:54:00,2.27227,2.27231,2.27194,2.27194,48800000.0
2006-06-23 11:55:00,2.27195,2.27226,2.27181,2.27213,33000000.0
2006-06-23 11:56:00,2.27214,2.27214,2.27188,2.27208,37900000.0
2006-06-23 11:57:00,2.27216,2.27216,2.27178,2.27202,46900000.0
2006-06-23 11:58:00,2.272,2.272,2.27166,2.27166,46100000.0
2006-06-23 11:59:00,2.27182,2.27195,2.27178,2.2719,57699999.0
2006-06-23 12:00:00,2.27188,2.27219,2.27188,2.2721,31900000.0
2006-06-23 12:01:00,2.27213,2.27229,2.27199,2.27207,47200000.0
2006-06-23 12:02:00,2.27187,2.27202,2.27174,2.27182,22700000.0
2006-06-23 12:03:00,2.27188,2.27263,2.27188,2.27263,35600000.0
2006-06-23 12:04:00,2.27261,2.27261,2.27243,2.27247,48700000.0
2006-06-23 12:05:00,2.27257,2.27273,2.27232,2.27232,45200000.0
2006-06-23 12:06:00,2.2724,2.2724,2.27218,2.2724,19900000.0
2006-06-23 12:07:00,2.27224,2.27242,2.27212,2.27229,28500000.0
2006-06-23 12:08:00,2.27244,2.27264,2.27172,2.27172,30200000.0
2006-06-23 12:09:00,2.27172,2.27206,2.2717,2.2717,45300000.0
2006-06-23 12:10:00,2.27197,2.27213,2.27191,2.27203,27000000.0
2006-06-23 12:11:00,2.27211,2.27211,2.27169,2.27169,34900000.0
2006-06-23 12:12:00,2.27158,2.27178,2.27155,2.27167,31200000.0
2006-06-23 12:13:00,2.2716,2.27188,2.27159,2.27159,28200000.0
2006-06-23 12:14:00,2.27161,2.27172,2.27153,2.27157,32900001.0
2006-06-23 12:15:00,2.2716,2.27206,2.2716,2.27206,42700000.0
2006-06-23 12:16:00,2.27212,2.27219,2.27183,2.27189,38600000.0
2006-06-23 12:17:00,2.27191,2.27205,2.27177,2.27183,31700000.0
2006-06-23 12:18:00,2.27202,2.27218,2.27157,2.272,52500000.0
2006-06-23 12:19:00,2.27214,2.27233,2.27213,2.27213,30800000.0
2006-06-23 12:20:00,2.2721,2.27218,2.27181,2.27196,46100000.0
2006-06-23 12:21:00,2.27193,2.27214,2.27193,2.2721,26500000.0
2006-06-23 12:22:00,2.27223,2.27231,2.27208,2.27219,31200000.0
2006-06-23 12:23:00,2.27239,2.27239,2.27176,2.27223,30700000.0
2006-06-23 12:24:00,2.27235,2.27242,2.27226,2.27236,28400000.0
2006-06-23 12:25:00,2.27263,2.27278,2.2726,2.27262,34300000.0
2006-06-23 12:26:00,2.27257,2.27272,2.27244,2.27266,44700000.0
2006-06-23 12:27:00,2.27252,2.27277,2.27242,2.27277,42300000.0
2006-06-23 12:28:00,2.2728,2.2729,2.27262,2.27276,29400000.0
2006-06-23 12:29:00,2.2727,2.27288,2.27252,2.27254,42100000.0
2006-06-23 12:30:00,2.27262,2.27263,2.27253,2.27261,60800000.0
2006-06-23 12:31:00,2.27256,2.27275,2.27249,2.27249,10400000.0
2006-06-23 12:32:00,2.2725,2.27268,2.27248,2.2726,35200000.0
2006-06-23 12:33:00,2.27244,2.2726,2.27236,2.2726,33000000.0
2006-06-23 12:34:00,2.27234,2.2724,2.27215,2.27233,25800000.0
2006-06-23 12:35:00,2.2722,2.27235,2.27202,2.27232,38800000.0
2006-06-23 12:36:00,2.27244,2.27244,2.27209,2.27209,27500000.0
2006-06-23 12:37:00,2.27217,2.27227,2.27214,2.27227,9900000.0
2006-06-23 12:38:00,2.27221,2.2723,2.27201,2.27213,30900000.0
2006-06-23 12:39:00,2.2722,2.27226,2.272,2.27207,20500000.0
2006-06-23 12:40:00,2.27199,2.27203,2.2718,2.27194,33000000.0
2006-06-23 12:41:00,2.27197,2.27204,2.27168,2.27174,27200000.0
2006-06-23 12:42:00,2.27162,2.27194,2.27162,2.27169,50600000.0
2006-06-23 12:43:00,2.27158,2.27174,2.27158,2.27163,12500000.0
2006-06-23 12:44:00,2.27185,2.27224,2.27185,2.27207,37900000.0
2006-06-23 12:45:00,2.27215,2.27229,2.272,2.27219,46500000.0
2006-06-23 12:46:00,2.27202,2.27233,2.27202,2.27214,24400000.0
2006-06-23 12:47:00,2.27205,2.2722,2.27198,2.27205,55799999.0
2006-06-23 12:48:00,2.27202,2.27202,2.27178,2.27189,78200000.0
2006-06-23 12:49:00,2.272,2.27208,2.27186,2.27208,37600000.0
2006-06-23 12:50:00,2.27222,2.27222,2.27199,2.27212,30600000.0
2006-06-23 12:51:00,2.27205,2.27228,2.27193,2.27207,19400000.0
2006-06-23 12:52:00,2.27209,2.27209,2.27184,2.27184,26500000.0
2006-06-23 12:53:00,2.27203,2.27215,2.27183,2.27213,36400000.0
2006-06-23 12:54:00,2.27202,2.27216,2.27182,2.27214,18200000.0
2006-06-23 12:55:00,2.27217,2.27217,2.2719,2.27195,25800000.0
2006-06-23 12:56:00,2.27183,2.27209,2.27174,2.27192,33700000.0
2006-06-23 12:57:00,2.27196,2.27196,2.27165,2.27175,27200000.0
2006-06-23 12:58:00,2.27185,2.27198,2.27185,2.27191,15300000.0
2006-06-23 12:59:00,2.27185,2.27248,2.27185,2.27248,56200000.0
2006-06-23 13:00:00,2.27233,2.27233,2.27171,2.27178,30700000.0
2006-06-23 13:01:00,2.27204,2.27216,2.27196,2.27196,37800000.0
2006-06-23 13:02:00,2.27196,2.27209,2.27181,2.27195,45200000.0
2006-06-23 13:03:00,2.27193,2.2722,2.27187,2.27187,30300000.0
2006-06-23 13:04:00,2.27199,2.27211,2.27196,2.27205,45500000.0
2006-06-23 13:05:00,2.27221,2.27228,2.2721,2.27227,18200000.0
2006-06-23 13:06:00,2.27234,2.27257,2.27228,2.27244,35700000.0
2006-06-23 13:07:00,2.27255,2.27259,2.27237,2.27245,43800000.0
2006-06-23 13:08:00,2.27242,2.27264,2.27238,2.27242,38000000.0
2006-06-23 13:09:00,2.27235,2.27237,2.27217,2.2723,27400000.0
2006-06-23 13:10:00,2.27223,2.27239,2.27191,2.27209,40400000.0
2006-06-23 13:11:00,2.27227,2.27237,2.27219,2.27237,26000000.0
2006-06-23 13:12:00,2.27229,2.27241,2.2722,2.27224,21400000.0
2006-06-23 13:13:00,2.27227,2.27252,2.2722,2.2722,34200000.0
2006-06-23 13:14:00,2.27203,2.27219,2.27195,2.27219,28200000.0
2006-06-23 13:15:00,2.27214,2.27216,2.27198,2.27206,45300000.0
2006-06-23 13:16:00,2.27181,2.27202,2.27181,2.27196,33700000.0
2006-06-23 13:17:00,2.27183,2.27183,2.2715,2.2715,25400000.0
2006-06-23 13:18:00,2.27155,2.2717,2.27153,2.27157,38900000.0
2006-06-23 13:19:00,2.27143,2.27143,2.27096,2.27106,18400000.0
2006-06-23 13:20:00,2.27108,2.27134,2.27108,2.2713,39000000.0
2006-06-23 13:21:00,2.27134,2.27134,2.27094,2.27115,47900000.0
2006-06-23 13:22:00,2.27118,2.27122,2.27105,2.27105,19200000.0
2006-06-23 13:23:00,2.27105,2.27122,2.27105,2.27111,23800000.0
2006-06-23 13:24:00,2.27109,2.27133,2.2709,2.2709,28600000.0
2006-06-23 13:25:00,2.27091,2.27103,2.27089,2.27103,18000000.0
2006-06-23 13:26:00,2.271,2.27122,2.27099,2.27109,18300000.0
2006-06-23 13:27:00,2.27093,2.27123,2.27093,2.2712,42100000.0
2006-06-23 13:28:00,2.27115,2.27152,2.27115,2.27125,45299998.0
2006-06-23 13:29:00,2.2712,2.27148,2.27118,2.27125,43500000.0
2006-06-23 13:30:00,2.27119,2.27136,2.27119,2.27136,12100000.0
2006-06-23 13:31:00,2.27118,2.27121,2.27105,2.27117,21200000.0
2006-06-23 13:32:00,2.27112,2.27118,2.27092,2.271,61100000.0
2006-06-23 13:33:00,2.27097,2.27111,2.27075,2.27095,62700000.0
2006-06-23 13:34:00,2.27088,2.27142,2.27085,2.27085,58100000.0
2006-06-23 13:35:00,2.27091,2.27096,2.27076,2.2708,40600000.0
2006-06-23 13:36:00,2.27077,2.27155,2.27077,2.27155,42900000.0
2006-06-23 13:37:00,2.2713,2.27135,2.27123,2.27135,32600000.0
2006-06-23 13:38:00,2.2715,2.2715,2.27128,2.2714,30400000.0
2006-06-23 13:39:00,2.27132,2.27151,2.2713,2.27138,44800000.0
2006-06-23 13:40:00,2.2715,2.27152,2.27136,2.27139,26900000.0
2006-06-23 13:41:00,2.27143,2.27164,2.27143,2.2715,40300000.0
2006-06-23 13:42:00,2.27157,2.27167,2.2715,2.27163,36100000.0
2006-06-23 13:43:00,2.27144,2.27181,2.27144,2.2715,44100000.0
2006-06-23 13:44:00,2.27157,2.27181,2.27153,2.27163,33100000.0
2006-06-23 13:45:00,2.27165,2.27171,2.27158,2.27162,29000000.0
2006-06-23 13:46:00,2.27183,2.27193,2.27176,2.2719,33800000.0
2006-06-23 13:47:00,2.27203,2.27326,2.27203,2.27282,31300000.0
2006-06-23 13:48:00,2.27277,2.27295,2.272,2.27214,46500000.0
2006-06-23 13:49:00,2.2721,2.27249,2.27192,2.27216,29800000.0
2006-06-23 13:50:00,2.27186,2.27212,2.2718,2.27206,29900000.0
2006-06-23 13:51:00,2.27178,2.27218,2.27178,2.27202,21800000.0
2006-06-23 13:52:00,2.27231,2.27238,2.27201,2.27229,41200000.0
2006-06-23 13:53:00,2.27226,2.27233,2.27179,2.27228,35700000.0
2006-06-23 13:54:00,2.27247,2.2727,2.2723,2.27247,37300000.0
2006-06-23 13:55:00,2.27252,2.27275,2.27243,2.27263,49200000.0
2006-06-23 13:56:00,2.2726,2.27274,2.27254,2.27274,41100000.0
2006-06-23 13:57:00,2.27276,2.27276,2.27227,2.2727,19200000.0
2006-06-23 13:58:00,2.27258,2.27314,2.27253,2.27314,42700000.0
2006-06-23 13:59:00,2.27299,2.27313,2.27291,2.27295,32900000.0
2006-06-23 14:00:00,2.27306,2.27355,2.27306,2.2735,32800000.0
2006-06-23 14:01:00,2.27372,2.27444,2.27372,2.27444,25200000.0
2006-06-23 14:02:00,2.27427,2.2743,2.27372,2.27372,27800000.0
2006-06-23 14:03:00,2.27392,2.27397,2.27327,2.27327,41800000.0
2006-06-23 14:04:00,2.27293,2.273,2.27268,2.27283,28700000.0
2006-06-23 14:05:00,2.27251,2.27285,2.2724,2.27285,37100000.0
2006-06-23 14:06:00,2.27264,2.27264,2.27241,2.27247,34400000.0
2006-06-23 14:07:00,2.27263,2.27296,2.27245,2.27245,40500000.0
2006-06-23 14:08:00,2.27249,2.27275,2.27236,2.27257,33900000.0
2006-06-23 14:09:00,2.27263,2.2728,2.27263,2.27269,44299998.0
2006-06-23 14:10:00,2.27263,2.27302,2.27245,2.27262,48300000.0
2006-06-23 14:11:00,2.27241,2.27241,2.27173,2.27185,21400000.0
2006-06-23 14:12:00,2.27216,2.2726,2.27195,2.2726,29200000.0
2006-06-23 14:13:00,2.27266,2.27279,2.27256,2.27279,44200000.0
2006-06-23 14:14:00,2.27296,2.27298,2.27258,2.27288,30400000.0
2006-06-23 14:15:00,2.27278,2.27309,2.27276,2.27281,36200000.0
2006-06-23 14:16:00,2.27288,2.27302,2.27261,2.27286,35200000.0
2006-06-23 14:17:00,2.2728,2.27322,2.2728,2.2729,23800000.0
2006-06-23 14:18:00,2.27308,2.27308,2.2726,2.27272,58300001.0
2006-06-23 14:19:00,2.27266,2.27322,2.27247,2.27322,45800000.0
2006-06-23 14:20:00,2.27333,2.27388,2.27316,2.27381,42000000.0
2006-06-23 14:21:00,2.2736,2.27364,2.27319,2.27319,28100000.0
2006-06-23 14:22:00,2.27311,2.27343,2.27308,2.27343,30000000.0
2006-06-23 14:23:00,2.27334,2.27344,2.2731,2.2731,34000000.0
2006-06-23 14:24:00,2.27304,2.27306,2.27269,2.27278,24800000.0
2006-06-23 14:25:00,2.27265,2.27281,2.2724,2.2724,28600000.0
2006-06-23 14:26:00,2.27216,2.27265,2.27196,2.27265,53800000.0
2006-06-23 14:27:00,2.27261,2.27265,2.27206,2.27265,27800000.0
2006-06-23 14:28:00,2.27231,2.27231,2.27177,2.27177,29100000.0
2006-06-23 14:29:00,2.27122,2.27124,2.27054,2.27065,28700000.0
2006-06-23 14:30:00,2.27103,2.27242,2.27063,2.27242,50600000.0
2006-06-23 14:31:00,2.27253,2.27287,2.27221,2.27247,32200000.0
2006-06-23 14:32:00,2.27244,2.27257,2.27228,2.27256,27700000.0
2006-06-23 14:33:00,2.27267,2.2729,2.27212,2.27212,29400000.0
2006-06-23 14:34:00,2.27177,2.27216,2.27177,2.27216,33900000.0
2006-06-23 14:35:00,2.27192,2.27198,2.27157,2.27161,19200000.0
2006-06-23 14:36:00,2.27147,2.27162,2.27118,2.27118,33000000.0
2006-06-23 14:37:00,2.27111,2.27133,2.27093,2.27132,43000000.0
2006-06-23 14:38:00,2.27134,2.27143,2.27064,2.27072,24200000.0
2006-06-23 14:39:00,2.27076,2.27121,2.27075,2.27081,39500000.0
2006-06-23 14:40:00,2.27104,2.2711,2.27064,2.27109,45600000.0
2006-06-23 14:41:00,2.27091,2.27132,2.27091,2.27128,32200000.0
2006-06-23 14:42:00,2.2715,2.27158,2.27122,2.27158,48399999.0
2006-06-23 14:43:00,2.27187,2.27187,2.27118,2.27161,27800000.0
2006-06-23 14:44:00,2.27151,2.27185,2.2715,2.27175,44500000.0
2006-06-23 14:45:00,2.27168,2.27185,2.27154,2.27166,54100000.0
2006-06-23 14:46:00,2.27179,2.27194,2.27128,2.27128,26200000.0
2006-06-23 14:47:00,2.27144,2.27154,2.27089,2.27089,29600000.0
2006-06-23 14:48:00,2.27107,2.27128,2.27088,2.27088,32700000.0
2006-06-23 14:49:00,2.27114,2.27118,2.27048,2.27055,25200000.0
2006-06-23 14:50:00,2.27057,2.2709,2.27042,2.27079,46200000.0
2006-06-23 14:51:00,2.27079,2.27128,2.27062,2.27092,24800000.0
2006-06-23 14:52:00,2.27105,2.27122,2.27095,2.27095,84900000.0
2006-06-23 14:53:00,2.27106,2.27125,2.27098,2.27117,47900000.0
2006-06-23 14:54:00,2.2708,2.27109,2.27076,2.27106,40000000.0
2006-06-23 14:55:00,2.2711,2.2711,2.27067,2.27067,54700000.0
2006-06-23 14:56:00,2.27079,2.27139,2.27079,2.27133,29900000.0
2006-06-23 14:57:00,2.27128,2.2715,2.27123,2.27123,52900000.0
2006-06-23 14:58:00,2.27123,2.27136,2.27102,2.27113,56000000.0
2006-06-23 14:59:00,2.27097,2.2714,2.27087,2.2713,24700000.0
2006-06-23 15:00:00,2.27127,2.27127,2.27022,2.27022,43500000.0
2006-06-23 15:01:00,2.27005,2.27072,2.26998,2.27052,49800000.0
2006-06-23 15:02:00,2.27054,2.27068,2.27032,2.27068,34800000.0
2006-06-23 15:03:00,2.2706,2.27084,2.27032,2.27084,19700000.0
2006-06-23 15:04:00,2.27106,2.27138,2.27102,2.27123,47800000.0
2006-06-23 15:05:00,2.27116,2.27132,2.27092,2.27118,25800000.0
2006-06-23 15:06:00,2.27105,2.27128,2.27059,2.27063,48600000.0
2006-06-23 15:07:00,2.27043,2.27092,2.27038,2.27088,21800000.0
2006-06-23 15:08:00,2.27093,2.27093,2.2702,2.27068,27200000.0
2006-06-23 15:09:00,2.271,2.27115,2.27086,2.27115,27800000.0
2006-06-23 15:10:00,2.27131,2.27157,2.27118,2.27157,37800000.0
2006-06-23 15:11:00,2.2716,2.2716,2.27135,2.27138,27500000.0
2006-06-23 15:12:00,2.27126,2.27152,2.27124,2.27133,30800000.0
2006-06-23 15:13:00,2.27159,2.27159,2.27114,2.27114,43500001.0
2006-06-23 15:14:00,2.27138,2.27147,2.27116,2.27144,30800000.0
2006-06-23 15:15:00,2.27151,2.27151,2.27123,2.27132,18600000.0
2006-06-23 15:16:00,2.27134,2.27135,2.27071,2.27071,32200000.0
2006-06-23 15:17:00,2.2708,2.27108,2.2708,2.271,37300000.0
2006-06-23 15:18:00,2.271,2.27105,2.27074,2.27105,16400000.0
2006-06-23 15:19:00,2.27115,2.27139,2.27091,2.2713,47800000.0
2006-06-23 15:20:00,2.27134,2.27145,2.2712,2.27132,42200000.0
2006-06-23 15:21:00,2.27131,2.27131,2.27111,2.27128,33500000.0
2006-06-23 15:22:00,2.27111,2.27151,2.27111,2.2715,27600000.0
2006-06-23 15:23:00,2.27141,2.27144,2.27134,2.27137,31000000.0
2006-06-23 15:24:00,2.27154,2.27177,2.27041,2.27117,21900000.0
2006-06-23 15:25:00,2.27118,2.27118,2.27087,2.27087,16500000.0
2006-06-23 15:26:00,2.2709,2.27111,2.27026,2.27073,49300000.0
2006-06-23 15:27:00,2.27113,2.27148,2.27113,2.27119,39400000.0
2006-06-23 15:28:00,2.27107,2.27115,2.27083,2.27115,39800000.0
2006-06-23 15:29:00,2.27085,2.27085,2.27061,2.27061,52900000.0
2006-06-23 15:30:00,2.27053,2.27105,2.27053,2.27083,46400000.0
2006-06-23 15:31:00,2.27062,2.27065,2.27032,2.27032,41800000.0
2006-06-23 15:32:00,2.27033,2.2704,2.27013,2.27031,36400000.0
2006-06-23 15:33:00,2.27028,2.27083,2.26998,2.27083,29500000.0
2006-06-23 15:34:00,2.27075,2.27075,2.26996,2.26996,18000000.0
2006-06-23 15:35:00,2.26988,2.2703,2.26988,2.27016,59100000.0
2006-06-23 15:36:00,2.27001,2.27041,2.26999,2.27003,59200000.0
2006-06-23 15:37:00,2.27018,2.27072,2.27003,2.27043,25600000.0
2006-06-23 15:38:00,2.27044,2.27052,2.2703,2.2703,35700000.0
2006-06-23 15:39:00,2.27036,2.27065,2.27016,2.27045,25100000.0
2006-06-23 15:40:00,2.27064,2.27064,2.26997,2.26997,31400000.0
2006-06-23 15:41:00,2.27006,2.27035,2.26991,2.27002,35400000.0
2006-06-23 15:42:00,2.26995,2.26999,2.2698,2.26988,61900001.0
2006-06-23 15:43:00,2.26988,2.27005,2.26988,2.27001,36800000.0
2006-06-23 15:44:00,2.26981,2.27002,2.26975,2.26975,37600000.0
2006-06-23 15:45:00,2.26982,2.26995,2.26971,2.26971,41900000.0
2006-06-23 15:46:00,2.26982,2.27009,2.26974,2.26974,33000000.0
2006-06-23 15:47:00,2.26979,2.27018,2.26979,2.2699,26400000.0
2006-06-23 15:48:00,2.26995,2.27007,2.26989,2.26989,38400000.0
2006-06-23 15:49:00,2.26995,2.27017,2.26982,2.26982,38700000.0
2006-06-23 15:50:00,2.2699,2.27024,2.2699,2.27015,13200000.0
2006-06-23 15:51:00,2.26995,2.27009,2.26983,2.26983,36500000.0
2006-06-23 15:52:00,2.26999,2.27016,2.26995,2.27016,36400000.0
2006-06-23 15:53:00,2.27013,2.27049,2.27013,2.27049,24200000.0
2006-06-23 15:54:00,2.27048,2.27048,2.27007,2.27016,24500000.0
2006-06-23 15:55:00,2.27024,2.27044,2.27021,2.27034,24500000.0
2006-06-23 15:56:00,2.27039,2.2706,2.27021,2.27038,39600000.0
2006-06-23 15:57:00,2.27055,2.27055,2.27018,2.27041,43800000.0
2006-06-23 15:58:00,2.27038,2.27038,2.26992,2.26992,25100000.0
2006-06-23 15:59:00,2.26993,2.27001,2.26981,2.26983,26400000.0
2006-06-23 16:00:00,2.26988,2.27019,2.26988,2.27002,23200000.0
2006-06-23 16:01:00,2.26989,2.27009,2.26983,2.27009,13500000.0
2006-06-23 16:02:00,2.27015,2.27015,2.2701,2.2701,10200000.0
2006-06-23 16:03:00,2.27018,2.27027,2.27018,2.27025,11200000.0
2006-06-23 16:04:00,2.27018,2.27025,2.2701,2.27015,36900000.0
2006-06-23 16:05:00,2.26997,2.26997,2.26967,2.26986,25600000.0
2006-06-23 16:06:00,2.26983,2.27023,2.2697,2.26989,48200000.0
2006-06-23 16:07:00,2.26994,2.27013,2.26969,2.26969,28300000.0
2006-06-23 16:08:00,2.26942,2.26959,2.26936,2.26938,28400000.0
2006-06-23 16:09:00,2.26944,2.26945,2.26916,2.2692,31900000.0
2006-06-23 16:10:00,2.26916,2.26935,2.26892,2.26892,48000000.0
2006-06-23 16:11:00,2.26911,2.26937,2.26911,2.26937,30500000.0
2006-06-23 16:12:00,2.26927,2.26963,2.26923,2.26963,39200000.0
2006-06-23 16:13:00,2.26939,2.26939,2.26888,2.26923,22100000.0
2006-06-23 16:14:00,2.26939,2.26939,2.26915,2.26924,40100000.0
2006-06-23 16:15:00,2.26957,2.26975,2.26944,2.26954,29600000.0
2006-06-23 16:16:00,2.26945,2.26967,2.26909,2.26967,23700000.0
2006-06-23 16:17:00,2.2696,2.2696,2.26889,2.26904,41900000.0
2006-06-23 16:18:00,2.26891,2.2692,2.26876,2.26887,27800000.0
2006-06-23 16:19:00,2.26868,2.2691,2.26866,2.26902,29700000.0
2006-06-23 16:20:00,2.26918,2.26939,2.26896,2.26923,33200000.0
2006-06-23 16:21:00,2.26929,2.26945,2.26912,2.26914,29000000.0
2006-06-23 16:22:00,2.26937,2.2697,2.26937,2.26948,24500000.0
2006-06-23 16:23:00,2.26939,2.26963,2.26868,2.26878,30700000.0
2006-06-23 16:24:00,2.26896,2.26951,2.26887,2.26939,43800000.0
2006-06-23 16:25:00,2.26941,2.26948,2.26925,2.26947,31700000.0
2006-06-23 16:26:00,2.26928,2.26947,2.26911,2.26943,38100000.0
2006-06-23 16:27:00,2.26937,2.26944,2.26914,2.26927,55300000.0
2006-06-23 16:28:00,2.26946,2.26946,2.2693,2.2694,31600000.0
2006-06-23 16:29:00,2.2694,2.26988,2.2694,2.26968,29800000.0
2006-06-23 16:30:00,2.26971,2.26992,2.26931,2.26931,27500000.0
2006-06-23 16:31:00,2.26923,2.26947,2.26883,2.26938,56400000.0
2006-06-23 16:32:00,2.26955,2.26955,2.26896,2.26896,30400000.0
2006-06-23 16:33:00,2.26912,2.26953,2.26912,2.26926,33800000.0
2006-06-23 16:34:00,2.26895,2.26935,2.26894,2.26934,34100000.0
2006-06-23 16:35:00,2.26923,2.26947,2.26923,2.26947,44500000.0
2006-06-23 16:36:00,2.26944,2.26962,2.26944,2.2696,40500000.0
2006-06-23 16:37:00,2.26976,2.26983,2.26957,2.26975,26900000.0
2006-06-23 16:38:00,2.2697,2.26988,2.26957,2.26957,33700000.0
2006-06-23 16:39:00,2.26959,2.26975,2.26957,2.26971,57500000.0
2006-06-23 16:40:00,2.26979,2.26985,2.26958,2.26978,45100000.0
2006-06-23 16:41:00,2.26966,2.26987,2.26961,2.26972,52800000.0
2006-06-23 16:42:00,2.26974,2.26978,2.26965,2.26966,29400000.0
2006-06-23 16:43:00,2.26986,2.26997,2.26979,2.26986,33700000.0
2006-06-23 16:44:00,2.26966,2.27013,2.26966,2.26989,40000000.0
2006-06-23 16:45:00,2.27001,2.27009,2.26999,2.27005,44300000.0
2006-06-23 16:46:00,2.26988,2.26988,2.2696,2.26983,33800000.0
2006-06-23 16:47:00,2.26987,2.26987,2.26879,2.26978,55500000.0
2006-06-23 16:48:00,2.26986,2.26998,2.26986,2.26987,27300000.0
2006-06-23 16:49:00,2.26994,2.26996,2.2697,2.2697,74400000.0
2006-06-23 16:50:00,2.2694,2.26944,2.26885,2.26932,40600000.0
2006-06-23 16:51:00,2.26948,2.2696,2.26922,2.2695,45700000.0
2006-06-23 16:52:00,2.26938,2.26956,2.26929,2.26956,40000000.0
2006-06-23 16:53:00,2.26951,2.26982,2.26949,2.26964,28100000.0
2006-06-23 16:54:00,2.26972,2.26989,2.26958,2.26962,63500000.0
2006-06-23 16:55:00,2.26943,2.26971,2.26943,2.26953,29100000.0
2006-06-23 16:56:00,2.26955,2.26965,2.26949,2.2695,31800000.0
2006-06-23 16:57:00,2.26938,2.26964,2.26938,2.2695,47700000.0
2006-06-23 16:58:00,2.26942,2.26958,2.26912,2.26912,35900000.0
2006-06-23 16:59:00,2.26908,2.26937,2.26908,2.26931,33200000.0
2006-06-23 17:00:00,2.26916,2.2698,2.26907,2.26952,44000000.0
2006-06-23 17:01:00,2.26982,2.27,2.26979,2.26983,48100000.0
2006-06-23 17:02:00,2.26979,2.2704,2.26979,2.27033,39900000.0
2006-06-23 17:03:00,2.27036,2.27045,2.27017,2.27045,28600000.0
2006-06-23 17:04:00,2.27042,2.27042,2.27035,2.27039,31900000.0
2006-06-23 17:05:00,2.27022,2.27022,2.26986,2.27,25500000.0
2006-06-23 17:06:00,2.26994,2.27012,2.26981,2.26995,41400000.0
2006-06-23 17:07:00,2.26999,2.27009,2.26971,2.26999,32500000.0
2006-06-23 17:08:00,2.27001,2.27007,2.26962,2.26962,40000000.0
2006-06-23 17:09:00,2.26957,2.27003,2.26957,2.26987,36900000.0
2006-06-23 17:10:00,2.26979,2.26988,2.26932,2.26932,19700000.0
2006-06-23 17:11:00,2.26917,2.26975,2.26903,2.26975,28600000.0
2006-06-23 17:12:00,2.26991,2.2702,2.26978,2.2702,28100000.0
2006-06-23 17:13:00,2.27013,2.27052,2.26998,2.2705,21700000.0
2006-06-23 17:14:00,2.27038,2.27079,2.27034,2.27075,37200000.0
2006-06-23 17:15:00,2.27083,2.27122,2.27083,2.27114,41300000.0
2006-06-23 17:16:00,2.27116,2.27116,2.27068,2.27068,40100000.0
2006-06-23 17:17:00,2.27069,2.27069,2.27044,2.27045,31100000.0
2006-06-23 17:18:00,2.27038,2.27067,2.27034,2.27062,41500000.0
2006-06-23 17:19:00,2.2705,2.27057,2.27022,2.27043,39300000.0
2006-06-23 17:20:00,2.2706,2.27108,2.2706,2.27108,44100000.0
2006-06-23 17:21:00,2.27115,2.2713,2.27076,2.27076,40400000.0
2006-06-23 17:22:00,2.27057,2.27067,2.27006,2.27006,31900000.0
2006-06-23 17:23:00,2.27012,2.27026,2.27012,2.27025,24300000.0
2006-06-23 17:24:00,2.27015,2.27048,2.27015,2.27048,37600000.0
2006-06-23 17:25:00,2.27046,2.27065,2.27039,2.27055,50900000.0
2006-06-23 17:26:00,2.27044,2.27061,2.27043,2.27061,34500000.0
2006-06-23 17:27:00,2.27048,2.27048,2.27019,2.27022,31900000.0
2006-06-23 17:28:00,2.27016,2.27016,2.2699,2.26995,25000000.0
2006-06-23 17:29:00,2.26983,2.27008,2.26983,2.26985,40600000.0
2006-06-23 17:30:00,2.26983,2.26984,2.26962,2.26965,41700000.0
2006-06-23 17:31:00,2.26966,2.26966,2.26938,2.2694,14200000.0
2006-06-23 17:32:00,2.26946,2.2696,2.26938,2.26958,48700000.0
2006-06-23 17:33:00,2.26954,2.26957,2.26904,2.26904,46100000.0
2006-06-23 17:34:00,2.26912,2.26939,2.26912,2.26926,29600000.0
2006-06-23 17:35:00,2.26953,2.26962,2.26939,2.26948,40400000.0
2006-06-23 17:36:00,2.26957,2.26998,2.26957,2.26994,19800000.0
2006-06-23 17:37:00,2.26985,2.27004,2.26979,2.26979,21400000.0
2006-06-23 17:38:00,2.26983,2.26998,2.26976,2.26986,20000000.0
2006-06-23 17:39:00,2.2696,2.26982,2.26939,2.26947,40400000.0
2006-06-23 17:40:00,2.26947,2.2697,2.26938,2.26967,37800000.0
2006-06-23 17:41:00,2.26966,2.26976,2.26953,2.2697,29300000.0
2006-06-23 17:42:00,2.26977,2.26998,2.26946,2.26979,36700000.0
2006-06-23 17:43:00,2.26991,2.26991,2.26969,2.2699,37700000.0
2006-06-23 17:44:00,2.26985,2.2699,2.26975,2.26975,42400000.0
2006-06-23 17:45:00,2.26971,2.27004,2.26971,2.27,20500000.0
2006-06-23 17:46:00,2.26998,2.27033,2.2699,2.27033,35800000.0
2006-06-23 17:47:00,2.27035,2.27048,2.27013,2.27024,23700000.0
2006-06-23 17:48:00,2.27009,2.27011,2.26994,2.27007,28500000.0
2006-06-23 17:49:00,2.2701,2.27044,2.27001,2.27001,29300000.0
2006-06-23 17:50:00,2.26994,2.27019,2.26994,2.27003,43000000.0
2006-06-23 17:51:00,2.26995,2.27003,2.26993,2.27,35100000.0
2006-06-23 17:52:00,2.26981,2.26984,2.2695,2.2695,24700000.0
2006-06-23 17:53:00,2.26951,2.26976,2.2695,2.26975,51900001.0
2006-06-23 17:54:00,2.26979,2.27005,2.26979,2.27005,35500000.0
2006-06-23 17:55:00,2.27008,2.27027,2.27008,2.27008,27000000.0
2006-06-23 17:56:00,2.27011,2.27011,2.26989,2.26999,30500000.0
2006-06-23 17:57:00,2.26998,2.26998,2.26972,2.26972,44000000.0
2006-06-23 17:58:00,2.26979,2.26989,2.26969,2.26969,36399999.0
2006-06-23 17:59:00,2.26941,2.26962,2.26927,2.26947,44900000.0
2006-06-23 18:00:00,2.26943,2.26956,2.26936,2.26945,36400000.0
2006-06-23 18:01:00,2.26963,2.26992,2.2696,2.2696,334400000.0
2006-06-23 18:02:00,2.26967,2.2699,2.26935,2.26954,344599999.0
2006-06-23 18:03:00,2.26945,2.26967,2.26923,2.26952,457000000.0
2006-06-23 18:04:00,2.26951,2.26977,2.26935,2.26963,286100000.0
2006-06-23 18:05:00,2.26963,2.26966,2.26935,2.26937,225800001.0
2006-06-23 18:06:00,2.26943,2.26964,2.26934,2.26951,408700001.0
2006-06-23 18:07:00,2.26952,2.26972,2.26938,2.26972,383100000.0
2006-06-23 18:08:00,2.26961,2.26985,2.2694,2.26957,392500000.0
2006-06-23 18:09:00,2.2696,2.26966,2.26928,2.26944,351200000.0
2006-06-23 18:10:00,2.2694,2.2694,2.26901,2.26925,318400001.0
2006-06-23 18:11:00,2.26921,2.26925,2.26895,2.26914,231300000.0
2006-06-23 18:12:00,2.26908,2.26928,2.26894,2.26925,204700000.0
2006-06-23 18:13:00,2.26925,2.26947,2.26917,2.26934,185900000.0
2006-06-23 18:14:00,2.26961,2.26984,2.26934,2.26979,329999999.0
2006-06-23 18:15:00,2.26982,2.26998,2.26954,2.26981,347100000.0
2006-06-23 18:16:00,2.26994,2.26994,2.26931,2.26933,357500001.0
2006-06-23 18:17:00,2.26935,2.26967,2.26925,2.26925,212500000.0
2006-06-23 18:18:00,2.26939,2.26948,2.26917,2.26948,163600000.0
2006-06-23 18:19:00,2.26953,2.26977,2.26951,2.2696,211200000.0
2006-06-23 18:20:00,2.26959,2.26978,2.26955,2.26956,173500000.0
2006-06-23 18:21:00,2.26938,2.2695,2.26909,2.26938,256700000.0
2006-06-23 18:22:00,2.26943,2.2695,2.26924,2.26932,260300001.0
2006-06-23 18:23:00,2.26935,2.26993,2.26916,2.26993,303000000.0
2006-06-23 18:24:00,2.2699,2.26995,2.2695,2.26976,288900000.0
2006-06-23 18:25:00,2.26969,2.2698,2.26951,2.26953,341600000.0
2006-06-23 18:26:00,2.26962,2.26995,2.26957,2.26957,385500000.0
2006-06-23 18:27:00,2.26957,2.26983,2.26947,2.26966,277400000.0
2006-06-23 18:28:00,2.26966,2.2699,2.26955,2.26986,204100000.0
2006-06-23 18:29:00,2.26981,2.27034,2.26976,2.26995,216800000.0
2006-06-23 18:30:00,2.26995,2.27004,2.26975,2.26975,245300000.0
2006-06-23 18:31:00,2.26982,2.26991,2.26973,2.26977,179699999.0
2006-06-23 18:32:00,2.26973,2.26973,2.26941,2.26949,162200000.0
2006-06-23 18:33:00,2.26952,2.26975,2.26947,2.26975,328500000.0
2006-06-23 18:34:00,2.2698,2.26984,2.26953,2.26972,416099999.0
2006-06-23 18:35:00,2.26972,2.26972,2.26933,2.26959,126400000.0
2006-06-23 18:36:00,2.26959,2.26974,2.26957,2.26959,82500000.0
2006-06-23 18:37:00,2.26967,2.26982,2.26967,2.26982,99200000.0
2006-06-23 18:38:00,2.26975,2.26975,2.26933,2.26933,120800000.0
2006-06-23 18:39:00,2.26931,2.26982,2.26931,2.26962,189100000.0
2006-06-23 18:40:00,2.26979,2.27002,2.26974,2.26976,228600000.0
2006-06-23 18:41:00,2.26963,2.26983,2.26953,2.26973,118600000.0
2006-06-23 18:42:00,2.26986,2.27004,2.26973,2.26982,164200001.0
2006-06-23 18:43:00,2.26975,2.26984,2.26967,2.26967,63500000.0
2006-06-23 18:44:00,2.26976,2.26982,2.2696,2.26962,114400000.0
2006-06-23 18:45:00,2.26966,2.26981,2.26959,2.26981,69600000.0
2006-06-23 18:46:00,2.26973,2.26973,2.26935,2.26945,53200000.0
2006-06-23 18:47:00,2.26942,2.26961,2.26933,2.2696,21600000.0
2006-06-23 18:48:00,2.26952,2.2696,2.26946,2.26946,102900000.0
2006-06-23 18:49:00,2.26958,2.2698,2.26947,2.2698,25900000.0
2006-06-23 18:50:00,2.26967,2.26982,2.26962,2.26972,43600000.0
2006-06-23 18:51:00,2.26967,2.2698,2.26959,2.26964,188200000.0
2006-06-23 18:52:00,2.2696,2.26968,2.2694,2.2694,147700000.0
2006-06-23 18:53:00,2.26946,2.26975,2.26946,2.26962,144500001.0
2006-06-23 18:54:00,2.26966,2.26998,2.26966,2.26988,110100000.0
2006-06-23 18:55:00,2.26979,2.26996,2.26969,2.26971,156900000.0
2006-06-23 18:56:00,2.26967,2.2697,2.26952,2.2696,40600000.0
2006-06-23 18:57:00,2.26963,2.26982,2.2694,2.2694,65100000.0
2006-06-23 18:58:00,2.26946,2.26967,2.26933,2.26935,256800000.0
2006-06-23 18:59:00,2.26933,2.26933,2.26907,2.26919,176700000.0
2006-06-23 19:00:00,2.26915,2.26935,2.26899,2.26935,92100000.0
2006-06-23 19:01:00,2.26932,2.26934,2.26922,2.2693,49400000.0
2006-06-23 19:02:00,2.2694,2.26953,2.26935,2.26944,167600000.0
2006-06-23 19:03:00,2.26939,2.26947,2.26913,2.26913,95399999.0
2006-06-23 19:04:00,2.26916,2.26926,2.26916,2.2692,35100000.0
2006-06-23 19:05:00,2.26921,2.26929,2.26921,2.26927,38400000.0
2006-06-23 19:06:00,2.26925,2.26945,2.26922,2.26927,248000000.0
2006-06-23 19:07:00,2.26919,2.26937,2.26915,2.26924,130000000.0
2006-06-23 19:08:00,2.26934,2.26952,2.26927,2.26938,202700000.0
2006-06-23 19:09:00,2.26935,2.26943,2.26917,2.26925,113100000.0
2006-06-23 19:10:00,2.2693,2.26941,2.26922,2.2693,85400000.0
2006-06-23 19:11:00,2.26932,2.26941,2.26917,2.26917,53800000.0
2006-06-23 19:12:00,2.26916,2.2695,2.26916,2.2695,45600000.0
2006-06-23 19:13:00,2.26949,2.26949,2.26927,2.26934,122600000.0
2006-06-23 19:14:00,2.2694,2.26951,2.26928,2.2695,97700000.0
2006-06-23 19:15:00,2.26947,2.26955,2.26933,2.26933,132300000.0
2006-06-23 19:16:00,2.26935,2.26958,2.2693,2.26956,30500000.0
2006-06-23 19:17:00,2.26966,2.26966,2.26932,2.26932,72300000.0
2006-06-23 19:18:00,2.26928,2.26956,2.26927,2.26948,83100000.0
2006-06-23 19:19:00,2.26949,2.26966,2.26931,2.26935,115500000.0
2006-06-23 19:20:00,2.26941,2.26945,2.26927,2.26945,140599999.0
2006-06-23 19:21:00,2.26943,2.26943,2.26928,2.26938,132800000.0
2006-06-23 19:22:00,2.26935,2.2697,2.26934,2.26938,58700001.0
2006-06-23 19:23:00,2.26928,2.26949,2.26919,2.26919,186900000.0
2006-06-23 19:24:00,2.26927,2.26946,2.26921,2.26944,78100000.0
2006-06-23 19:25:00,2.26945,2.26955,2.26939,2.26943,79800000.0
2006-06-23 19:26:00,2.26946,2.26975,2.26946,2.26975,150900000.0
2006-06-23 19:27:00,2.26972,2.26982,2.26965,2.26965,118800000.0
2006-06-23 19:28:00,2.26966,2.2698,2.26966,2.2697,74300000.0
2006-06-23 19:29:00,2.26972,2.26989,2.26968,2.26968,115700000.0
2006-06-23 19:30:00,2.26965,2.26991,2.26963,2.26967,203600001.0
2006-06-23 19:31:00,2.26966,2.26975,2.26954,2.26972,47800000.0
2006-06-23 19:32:00,2.26974,2.27,2.26973,2.26983,154900000.0
2006-06-23 19:33:00,2.26984,2.27,2.26984,2.26986,55700000.0
2006-06-23 19:34:00,2.26984,2.26984,2.2695,2.26973,148800000.0
2006-06-23 19:35:00,2.2698,2.26998,2.2697,2.26978,107800000.0
2006-06-23 19:36:00,2.26973,2.26987,2.26962,2.26969,106400000.0
2006-06-23 19:37:00,2.26989,2.26995,2.26975,2.26978,44900000.0
2006-06-23 19:38:00,2.26986,2.27019,2.26986,2.27018,21600000.0
2006-06-23 19:39:00,2.26999,2.27004,2.26973,2.27,60000000.0
2006-06-23 19:40:00,2.26999,2.27005,2.2699,2.2699,119200000.0
2006-06-23 19:41:00,2.26985,2.2699,2.26975,2.26982,112399999.0
2006-06-23 19:42:00,2.2699,2.27,2.26982,2.26985,76700000.0
2006-06-23 19:43:00,2.26989,2.27014,2.26989,2.2701,36400000.0
2006-06-23 19:44:00,2.27004,2.27004,2.26976,2.26984,78500000.0
2006-06-23 19:45:00,2.26985,2.26988,2.26974,2.26988,44600000.0
2006-06-23 19:46:00,2.27005,2.27005,2.26983,2.26985,75100000.0
2006-06-23 19:47:00,2.26988,2.27011,2.26981,2.27011,53100000.0
2006-06-23 19:48:00,2.27005,2.27033,2.27005,2.27018,69800000.0
2006-06-23 19:49:00,2.27028,2.27028,2.27001,2.27008,108500000.0
2006-06-23 19:50:00,2.27016,2.2704,2.27015,2.27028,63700000.0
2006-06-23 19:51:00,2.27039,2.27062,2.2702,2.27033,127800001.0
2006-06-23 19:52:00,2.27028,2.27047,2.2702,2.2702,51300000.0
2006-06-23 19:53:00,2.27009,2.27029,2.27005,2.27022,27700000.0
2006-06-23 19:54:00,2.27041,2.27057,2.27037,2.27054,57400000.0
2006-06-23 19:55:00,2.27051,2.27066,2.27046,2.27066,30000000.0
2006-06-23 19:56:00,2.27068,2.27068,2.26994,2.27,70300000.0
2006-06-23 19:57:00,2.26998,2.27014,2.26984,2.27005,141700000.0
2006-06-23 19:58:00,2.27004,2.27012,2.27,2.27005,92700000.0
2006-06-23 19:59:00,2.27003,2.27011,2.2699,2.2699,126900000.0
2006-06-23 20:00:00,2.27002,2.2703,2.27002,2.27005,63900000.0
2006-06-23 20:01:00,2.27002,2.27025,2.26981,2.26994,113200000.0
2006-06-23 20:02:00,2.26981,2.26992,2.26953,2.26953,48700000.0
2006-06-23 20:03:00,2.26956,2.26977,2.26956,2.26976,14300000.0
2006-06-23 20:04:00,2.26974,2.26992,2.26974,2.26992,20900000.0
2006-06-23 20:05:00,2.26982,2.26982,2.26963,2.26963,35000000.0
2006-06-23 20:06:00,2.26957,2.26984,2.26955,2.26955,29100000.0
2006-06-23 20:07:00,2.26971,2.26976,2.26958,2.26975,42100000.0
2006-06-23 20:08:00,2.26981,2.27007,2.26974,2.26974,87200000.0
2006-06-23 20:09:00,2.26985,2.26988,2.26976,2.26982,32100000.0
2006-06-23 20:10:00,2.27007,2.27014,2.27001,2.27006,53500000.0
2006-06-23 20:11:00,2.27001,2.27038,2.26997,2.26997,51800000.0
2006-06-23 20:12:00,2.26996,2.27059,2.26996,2.27036,164300000.0
2006-06-23 20:13:00,2.27027,2.27053,2.27024,2.27024,167700000.0
2006-06-23 20:14:00,2.27018,2.2702,2.27,2.27003,86100000.0
2006-06-23 20:15:00,2.27018,2.27018,2.26987,2.27003,241100001.0
2006-06-23 20:16:00,2.27002,2.27019,2.26985,2.27012,123300000.0
2006-06-23 20:17:00,2.27016,2.27025,2.27004,2.27004,24600000.0
2006-06-23 20:18:00,2.27012,2.27039,2.27007,2.27007,73900000.0
2006-06-23 20:19:00,2.2701,2.27038,2.27009,2.27038,148000000.0
2006-06-23 20:20:00,2.27046,2.27052,2.27018,2.27024,204000000.0
2006-06-23 20:21:00,2.27011,2.27029,2.27001,2.27023,83500000.0
2006-06-23 20:22:00,2.27026,2.27033,2.27012,2.27013,80800000.0
2006-06-23 20:23:00,2.2701,2.27032,2.27007,2.27019,159100000.0
2006-06-23 20:24:00,2.27015,2.27022,2.27013,2.27013,54300000.0
2006-06-23 20:25:00,2.27007,2.27023,2.27006,2.27013,198800000.0
2006-06-23 20:26:00,2.27026,2.27048,2.27019,2.27038,144700000.0
2006-06-23 20:27:00,2.27034,2.27044,2.27007,2.27044,99700000.0
2006-06-23 20:28:00,2.2704,2.2704,2.27004,2.27004,295100001.0
2006-06-23 20:29:00,2.27011,2.27031,2.26998,2.27012,191700000.0
2006-06-23 20:30:00,2.27015,2.27044,2.27006,2.2702,360499999.0
2006-06-23 20:31:00,2.27005,2.27033,2.27005,2.27021,185800000.0
2006-06-23 20:32:00,2.27025,2.2703,2.26992,2.2702,360200000.0
2006-06-23 20:33:00,2.27012,2.27023,2.27009,2.27012,90300000.0
2006-06-23 20:34:00,2.27012,2.2703,2.27012,2.2702,74100000.0
2006-06-23 20:35:00,2.27027,2.2703,2.27007,2.27025,47900000.0
2006-06-23 20:36:00,2.27026,2.27029,2.27002,2.27029,61800001.0
2006-06-23 20:37:00,2.27018,2.27022,2.27004,2.27005,119200000.0
2006-06-23 20:38:00,2.27,2.27014,2.26933,2.26988,136200000.0
2006-06-23 20:39:00,2.26995,2.26995,2.26978,2.26985,127100000.0
2006-06-23 20:40:00,2.26985,2.26985,2.26928,2.26978,176900000.0
2006-06-23 20:41:00,2.26987,2.26987,2.26969,2.26973,128600000.0
2006-06-23 20:42:00,2.26986,2.27,2.2698,2.26987,69000000.0
2006-06-23 20:43:00,2.26996,2.27011,2.26976,2.26986,123600000.0
2006-06-23 20:44:00,2.26983,2.27011,2.26981,2.26986,186100000.0
2006-06-23 20:45:00,2.26987,2.26994,2.26987,2.2699,52000000.0
2006-06-23 20:46:00,2.26985,2.27006,2.26973,2.26999,36600000.0
2006-06-23 20:47:00,2.26996,2.26996,2.26964,2.26964,138200000.0
2006-06-23 20:48:00,2.26964,2.27002,2.26964,2.26975,176200002.0
2006-06-23 20:49:00,2.26973,2.26978,2.2696,2.2697,132899999.0
2006-06-23 20:50:00,2.26971,2.26993,2.26971,2.26973,144600000.0
2006-06-23 20:51:00,2.26972,2.26974,2.26956,2.2696,96700000.0
2006-06-23 20:52:00,2.26964,2.26987,2.26958,2.26975,156800000.0
2006-06-23 20:53:00,2.26983,2.2701,2.26978,2.27002,174600000.0
2006-06-23 20:54:00,2.27009,2.27009,2.26989,2.26989,139000000.0
2006-06-23 20:55:00,2.26985,2.26995,2.26985,2.2699,38000000.0
2006-06-23 20:56:00,2.26993,2.26999,2.2697,2.2697,330099998.0
2006-06-23 20:57:00,2.26974,2.27002,2.26972,2.26998,317600000.0
2006-06-23 20:58:00,2.27002,2.27018,2.26996,2.27002,201900000.0
2006-06-23 20:59:00,2.27007,2.27033,2.26968,2.27033,236600000.0
2006-06-23 21:00:00,2.27033,2.27033,2.2699,2.26998,223500000.0
2006-06-23 21:01:00,2.26995,2.2701,2.26988,2.27,290600000.0
2006-06-23 21:02:00,2.27005,2.27005,2.26979,2.2699,100200000.0
2006-06-23 21:03:00,2.26997,2.27002,2.26984,2.26986,124500000.0
2006-06-23 21:04:00,2.26986,2.26995,2.26981,2.26986,43500000.0
2006-06-23 21:05:00,2.2699,2.27017,2.2699,2.27013,62800000.0
2006-06-23 21:06:00,2.27012,2.27018,2.26998,2.27007,61300000.0
2006-06-23 21:07:00,2.27016,2.27019,2.27004,2.27004,32100000.0
2006-06-23 21:08:00,2.27005,2.27015,2.27002,2.2701,20400000.0
2006-06-23 21:09:00,2.27014,2.27021,2.27011,2.2702,30900000.0
2006-06-23 21:10:00,2.27025,2.27032,2.27022,2.27027,75100000.0
2006-06-23 21:11:00,2.27025,2.27036,2.27021,2.27024,126500000.0
2006-06-23 21:12:00,2.27015,2.27015,2.2701,2.27012,39500000.0
2006-06-23 21:13:00,2.27009,2.27043,2.27009,2.27015,108500000.0
2006-06-23 21:14:00,2.27035,2.27045,2.27017,2.27045,140200000.0
2006-06-23 21:15:00,2.27029,2.27058,2.27025,2.27031,173700000.0
2006-06-23 21:16:00,2.27027,2.27044,2.27006,2.27033,95700000.0
2006-06-23 21:17:00,2.27034,2.27045,2.2702,2.27025,150000000.0
2006-06-23 21:18:00,2.27022,2.27045,2.27022,2.27033,134700000.0
2006-06-23 21:19:00,2.2703,2.27041,2.27023,2.2703,93800000.0
2006-06-23 21:20:00,2.27037,2.27059,2.27029,2.27036,192000000.0
2006-06-23 21:21:00,2.27022,2.27022,2.26969,2.26987,206500000.0
2006-06-23 21:22:00,2.26993,2.26998,2.26968,2.26987,132600000.0
2006-06-23 21:23:00,2.27,2.27,2.26972,2.26985,99900000.0
2006-06-23 21:24:00,2.26987,2.26987,2.26973,2.26985,74900000.0
2006-06-23 21:25:00,2.26981,2.26993,2.26981,2.26987,40100000.0
2006-06-23 21:26:00,2.26993,2.27006,2.26989,2.27006,27100000.0
2006-06-23 21:27:00,2.27013,2.27015,2.27,2.27012,39400000.0
2006-06-23 21:28:00,2.27012,2.27015,2.26981,2.27,99300000.0
2006-06-23 21:29:00,2.27009,2.27022,2.27008,2.27012,63100000.0
2006-06-23 21:30:00,2.27016,2.27016,2.26995,2.27004,29800000.0
2006-06-23 21:31:00,2.26986,2.26986,2.26947,2.26947,21700000.0
2006-06-23 21:32:00,2.26965,2.27008,2.26964,2.26991,168300000.0
2006-06-23 21:33:00,2.26978,2.26999,2.26974,2.26974,91300000.0
2006-06-23 21:34:00,2.26979,2.26985,2.2694,2.2694,136000000.0
2006-06-23 21:35:00,2.26935,2.26946,2.26928,2.26936,20000000.0
2006-06-23 21:36:00,2.26932,2.26962,2.26932,2.26961,24600000.0
2006-06-23 21:37:00,2.26952,2.26973,2.26952,2.26954,80400000.0
2006-06-23 21:38:00,2.2695,2.26968,2.26944,2.26964,81499998.0
2006-06-23 21:39:00,2.26959,2.2697,2.26954,2.26954,9600000.0
2006-06-23 21:40:00,2.26954,2.26954,2.26933,2.26947,31900000.0
2006-06-23 21:41:00,2.26944,2.26964,2.26944,2.26957,32000000.0
2006-06-23 21:42:00,2.26957,2.26981,2.26949,2.26979,116500000.0
2006-06-23 21:43:00,2.26977,2.26994,2.26963,2.26968,104300000.0
2006-06-23 21:44:00,2.26987,2.26994,2.2695,2.26971,128600000.0
2006-06-23 21:45:00,2.26976,2.2698,2.26955,2.26955,96700000.0
2006-06-23 21:46:00,2.26957,2.26968,2.26948,2.26958,84600001.0
2006-06-23 21:47:00,2.26961,2.27005,2.26961,2.26973,142600000.0
2006-06-23 21:48:00,2.26972,2.26983,2.26963,2.26963,44400000.0
2006-06-23 21:49:00,2.26968,2.2698,2.26962,2.26963,101100000.0
2006-06-23 21:50:00,2.26974,2.26974,2.26949,2.2696,35100000.0
2006-06-23 21:51:00,2.2697,2.2698,2.26963,2.26967,49200000.0
2006-06-23 21:52:00,2.26961,2.26984,2.26961,2.26978,103800000.0
2006-06-23 21:53:00,2.26982,2.26992,2.26972,2.26972,49600000.0
2006-06-23 21:54:00,2.26969,2.26971,2.26968,2.26971,34700000.0
2006-06-23 21:55:00,2.26978,2.2699,2.26973,2.26985,63400000.0
2006-06-23 21:56:00,2.26984,2.27009,2.26972,2.27009,74300000.0
2006-06-23 21:57:00,2.27004,2.27004,2.2699,2.26998,29000000.0
2006-06-23 21:58:00,2.26997,2.27008,2.26994,2.27,33600000.0
2006-06-23 21:59:00,2.2699,2.2699,2.26952,2.2698,157800000.0
2006-06-23 22:00:00,2.2698,2.26989,2.26971,2.26975,79900000.0
2006-06-23 22:01:00,2.26985,2.26993,2.26976,2.26976,20900000.0
2006-06-23 22:02:00,2.26959,2.26986,2.2695,2.2695,83200000.0
2006-06-23 22:03:00,2.26942,2.26951,2.2692,2.26951,23100000.0
2006-06-23 22:04:00,2.26957,2.26976,2.26951,2.26964,73700000.0
2006-06-23 22:05:00,2.26962,2.26977,2.26955,2.26977,94499999.0
2006-06-23 22:06:00,2.26999,2.27006,2.26981,2.26981,34300000.0
2006-06-23 22:07:00,2.26996,2.2701,2.26981,2.26992,21300000.0
2006-06-23 22:08:00,2.27011,2.27027,2.27011,2.27019,31000000.0
2006-06-23 22:09:00,2.27015,2.27015,2.26988,2.26994,30200000.0
2006-06-23 22:10:00,2.27003,2.27008,2.27001,2.27003,26400000.0
2006-06-23 22:11:00,2.26992,2.26992,2.26968,2.26978,27100000.0
2006-06-23 22:12:00,2.2698,2.2698,2.26963,2.26965,71300000.0
2006-06-23 22:13:00,2.26961,2.26961,2.26954,2.26954,46500000.0
2006-06-23 22:14:00,2.26965,2.26965,2.26965,2.26965,4800000.0
2006-06-23 22:15:00,2.26952,2.2697,2.26944,2.26969,139100000.0
2006-06-23 22:16:00,2.2697,2.26985,2.26942,2.26942,136800000.0
2006-06-23 22:17:00,2.26939,2.26953,2.26929,2.2695,19700000.0
2006-06-23 22:18:00,2.26967,2.26969,2.26963,2.26963,9100000.0
2006-06-23 22:19:00,2.26958,2.26963,2.2694,2.26947,46900000.0
2006-06-23 22:20:00,2.26952,2.26957,2.26948,2.26948,31500000.0
2006-06-23 22:21:00,2.2695,2.26954,2.26943,2.26947,38100000.0
2006-06-23 22:22:00,2.26948,2.26959,2.26942,2.26955,96900000.0
2006-06-23 22:23:00,2.26946,2.26962,2.26925,2.26951,65400000.0
2006-06-23 22:24:00,2.26957,2.26966,2.26957,2.26963,12200000.0
2006-06-23 22:25:00,2.2697,2.2697,2.26947,2.26947,38000000.0
2006-06-23 22:26:00,2.26947,2.26947,2.26939,2.26947,23000000.0
2006-06-23 22:27:00,2.26959,2.26977,2.2695,2.26951,25700000.0
2006-06-23 22:28:00,2.26957,2.26964,2.26949,2.26961,32800000.0
2006-06-23 22:29:00,2.26949,2.26949,2.26922,2.26942,126700000.0
2006-06-23 22:30:00,2.26943,2.26967,2.26943,2.26967,123000000.0
2006-06-23 22:31:00,2.26975,2.26991,2.26966,2.26985,56600000.0
2006-06-23 22:32:00,2.26973,2.26973,2.26945,2.26964,52800001.0
2006-06-23 22:33:00,2.26976,2.26987,2.26968,2.26987,53000000.0
2006-06-23 22:34:00,2.26992,2.27008,2.26978,2.26982,110000000.0
2006-06-23 22:35:00,2.26973,2.26986,2.26973,2.26975,44000000.0
2006-06-23 22:36:00,2.26982,2.27001,2.26982,2.27001,30000000.0
2006-06-23 22:37:00,2.26994,2.26994,2.26986,2.2699,35300000.0
2006-06-23 22:38:00,2.27003,2.27024,2.26999,2.27014,55100000.0
2006-06-23 22:39:00,2.27021,2.27034,2.27013,2.27017,43900000.0
2006-06-23 22:40:00,2.27014,2.27049,2.27014,2.27032,24100000.0
2006-06-23 22:41:00,2.27025,2.27029,2.27014,2.27027,31200000.0
2006-06-23 22:42:00,2.27027,2.27042,2.27025,2.27025,80000000.0
2006-06-23 22:43:00,2.27018,2.27029,2.27006,2.27008,101300000.0
2006-06-23 22:44:00,2.27005,2.27017,2.26998,2.26998,50200000.0
2006-06-23 22:45:00,2.26992,2.27009,2.2698,2.27,47900000.0
2006-06-23 22:46:00,2.27012,2.27012,2.26998,2.27,81300000.0
2006-06-23 22:47:00,2.27008,2.27018,2.26999,2.26999,46600000.0
2006-06-23 22:48:00,2.26992,2.2701,2.26987,2.27,74600000.0
2006-06-23 22:49:00,2.27008,2.2702,2.26993,2.27015,69200000.0
2006-06-23 22:50:00,2.27027,2.27051,2.27027,2.27043,41400000.0
2006-06-23 22:51:00,2.27044,2.27065,2.27044,2.27055,91500000.0
2006-06-23 22:52:00,2.27046,2.2706,2.27031,2.27031,47600000.0
2006-06-23 22:53:00,2.27022,2.27036,2.26996,2.2702,28000000.0
2006-06-23 22:54:00,2.27024,2.27024,2.26992,2.27003,43800000.0
2006-06-23 22:55:00,2.27006,2.27035,2.27006,2.27026,44000000.0
2006-06-23 22:56:00,2.27029,2.27038,2.27002,2.27002,21800000.0
2006-06-23 22:57:00,2.27032,2.27042,2.26999,2.26999,15000000.0
2006-06-23 22:58:00,2.26967,2.27015,2.26965,2.27015,32800000.0
2006-06-23 22:59:00,2.27025,2.27027,2.2702,2.27027,22200000.0
2006-06-25 23:00:00,2.27025,2.27032,2.27025,2.27032,5600000.0
2006-06-25 23:01:00,2.27035,2.2705,2.27035,2.2705,15100000.0
2006-06-25 23:02:00,2.27047,2.2705,2.27035,2.2705,21400000.0
2006-06-25 23:03:00,2.2704,2.2704,2.2704,2.2704,4800000.0
2006-06-25 23:04:00,2.2704,2.2704,2.2704,2.2704,7100000.0
2006-06-25 23:05:00,2.27035,2.27035,2.27035,2.27035,2400000.0
2006-06-25 23:06:00,2.27038,2.27045,2.27035,2.27045,23100000.0
2006-06-25 23:07:00,2.27035,2.27035,2.27035,2.27035,13900000.0
2006-06-25 23:08:00,2.2705,2.27052,2.27032,2.27037,48800000.0
2006-06-25 23:09:00,2.27045,2.27045,2.27035,2.27045,15200000.0
2006-06-25 23:10:00,2.27033,2.2705,2.27033,2.2704,34900000.0
2006-06-25 23:11:00,2.27042,2.2705,2.27035,2.27035,26500000.0
2006-06-25 23:12:00,2.27035,2.27045,2.27032,2.27038,34100000.0
2006-06-25 23:13:00,2.2704,2.2704,2.2703,2.2704,26400000.0
2006-06-25 23:14:00,2.27035,2.27045,2.27032,2.27032,30600000.0
2006-06-25 23:15:00,2.2704,2.27042,2.27035,2.27035,21000000.0
2006-06-25 23:16:00,2.2704,2.2704,2.27035,2.27035,5200000.0
2006-06-25 23:17:00,2.27035,2.27045,2.27035,2.27035,46100001.0
2006-06-25 23:18:00,2.2705,2.2705,2.2703,2.2703,9900000.0
2006-06-25 23:19:00,2.27032,2.27045,2.27032,2.27045,24800000.0
2006-06-25 23:20:00,2.27045,2.2705,2.27032,2.27038,34700000.0
2006-06-25 23:21:00,2.27033,2.27033,2.27033,2.27033,4800000.0
2006-06-25 23:22:00,2.2705,2.2705,2.27037,2.2704,37300000.0
2006-06-25 23:23:00,2.2704,2.27047,2.2703,2.2704,20800000.0
2006-06-25 23:24:00,2.27038,2.27045,2.2703,2.27035,17400000.0
2006-06-25 23:25:00,2.2704,2.27045,2.27027,2.2704,40500000.0
2006-06-25 23:26:00,2.2704,2.2704,2.2704,2.2704,16200000.0
2006-06-25 23:27:00,2.27028,2.27042,2.27028,2.27035,24500000.0
2006-06-25 23:28:00,2.27035,2.27047,2.2703,2.27032,34400000.0
2006-06-25 23:29:00,2.27033,2.2705,2.27033,2.2705,15000000.0
2006-06-25 23:30:00,2.2705,2.2705,2.27038,2.2705,20000000.0
2006-06-25 23:31:00,2.27038,2.2704,2.2703,2.27035,13600000.0
2006-06-25 23:32:00,2.27048,2.27048,2.27042,2.27045,9500000.0
2006-06-25 23:33:00,2.2704,2.27048,2.27035,2.27038,33600000.0
2006-06-25 23:34:00,2.27042,2.27053,2.27032,2.27042,33000000.0
2006-06-25 23:35:00,2.27035,2.27055,2.2703,2.27038,54400000.0
2006-06-25 23:36:00,2.2704,2.27047,2.2704,2.27047,5600000.0
2006-06-25 23:37:00,2.2703,2.27045,2.2703,2.27032,15900000.0
2006-06-25 23:38:00,2.2704,2.27053,2.27032,2.27045,23400000.0
2006-06-25 23:39:00,2.27038,2.27058,2.27032,2.27043,28700000.0
2006-06-25 23:40:00,2.27032,2.27032,2.27032,2.27032,9400000.0
2006-06-25 23:41:00,2.27035,2.2704,2.27032,2.27032,30600000.0
2006-06-25 23:42:00,2.27035,2.27043,2.27032,2.2704,22500000.0
2006-06-25 23:43:00,2.27042,2.27042,2.27027,2.27027,11600000.0
2006-06-25 23:44:00,2.27048,2.27048,2.2704,2.2704,13900000.0
2006-06-25 23:45:00,2.27035,2.27038,2.27035,2.27038,7200000.0
2006-06-25 23:46:00,2.27043,2.2705,2.27035,2.2705,45300000.0
2006-06-25 23:47:00,2.2704,2.27053,2.2704,2.27052,35800000.0
2006-06-25 23:48:00,2.27038,2.27045,2.27032,2.27045,16000000.0
2006-06-25 23:49:00,2.27035,2.27035,2.27035,2.27035,6800000.0
2006-06-25 23:50:00,2.2705,2.2705,2.27035,2.27035,35900000.0
2006-06-25 23:51:00,2.27045,2.2705,2.27035,2.27035,47400000.0
2006-06-25 23:52:00,2.27035,2.27053,2.27032,2.27042,49900000.0
2006-06-25 23:53:00,2.27033,2.27045,2.27032,2.27033,38600000.0
2006-06-25 23:54:00,2.27045,2.2705,2.27038,2.27045,29000000.0
2006-06-25 23:55:00,2.2704,2.27055,2.27033,2.27033,41800001.0
2006-06-25 23:56:00,2.27045,2.27045,2.27033,2.27033,28500000.0
2006-06-25 23:57:00,2.27035,2.27047,2.27035,2.27047,7100000.0
2006-06-25 23:58:00,2.27048,2.27048,2.2704,2.27048,23800000.0
2006-06-25 23:59:00,2.27038,2.2705,2.27032,2.2705,31400000.0
2006-06-26 00:00:00,2.27035,2.27047,2.27035,2.2704,27400000.0
2006-06-26 00:01:00,2.27032,2.27045,2.27032,2.27035,17700000.0
2006-06-26 00:02:00,2.27033,2.27042,2.27032,2.27035,14100000.0
2006-06-26 00:03:00,2.27048,2.27048,2.27035,2.27035,11900000.0
2006-06-26 00:04:00,2.27045,2.27045,2.27035,2.27042,12400000.0
2006-06-26 00:05:00,2.27033,2.27045,2.2703,2.27045,31900000.0
2006-06-26 00:06:00,2.27045,2.27045,2.27032,2.27045,19600000.0
2006-06-26 00:07:00,2.27055,2.27055,2.27035,2.27045,22000000.0
2006-06-26 00:08:00,2.27052,2.27053,2.2703,2.2703,26400000.0
2006-06-26 00:09:00,2.27055,2.27055,2.27045,2.27045,8000000.0
2006-06-26 00:10:00,2.27033,2.27033,2.27033,2.27033,5000000.0
2006-06-26 00:11:00,2.27035,2.2704,2.27035,2.2704,9200000.0
2006-06-26 00:12:00,2.27045,2.2705,2.27032,2.27035,37200000.0
2006-06-26 00:13:00,2.27035,2.2704,2.2703,2.27038,36500000.0
2006-06-26 00:14:00,2.27037,2.27037,2.2703,2.27032,38600000.0
2006-06-26 00:15:00,2.27027,2.2704,2.27027,2.2704,2400000.0
2006-06-26 00:16:00,2.27047,2.27048,2.27032,2.2704,33700000.0
2006-06-26 00:17:00,2.27033,2.27055,2.27027,2.27033,28400000.0
2006-06-26 00:18:00,2.27035,2.27038,2.2703,2.27035,20700000.0
2006-06-26 00:19:00,2.2705,2.2705,2.27033,2.27035,21300000.0
2006-06-26 00:20:00,2.27035,2.27035,2.27035,2.27035,4400000.0
2006-06-26 00:21:00,2.27035,2.2704,2.27035,2.2704,7600000.0
2006-06-26 00:22:00,2.27035,2.2704,2.27035,2.2704,7200000.0
2006-06-26 00:23:00,2.27035,2.27042,2.2703,2.27035,45300000.0
2006-06-26 00:24:00,2.27055,2.27055,2.27032,2.2704,30100000.0
2006-06-26 00:25:00,2.27042,2.27045,2.27035,2.27045,52600000.0
2006-06-26 00:26:00,2.27038,2.27048,2.2703,2.2703,38000000.0
2006-06-26 00:27:00,2.27032,2.27045,2.27032,2.27042,37800000.0
2006-06-26 00:28:00,2.27043,2.27043,2.2703,2.2703,7200000.0
2006-06-26 00:29:00,2.27038,2.27038,2.27033,2.27033,5000000.0
2006-06-26 00:30:00,2.2704,2.2704,2.27035,2.27035,7200000.0
2006-06-26 00:31:00,2.27035,2.27045,2.27035,2.27045,25200000.0
2006-06-26 00:32:00,2.2704,2.2705,2.27035,2.27042,32900000.0
2006-06-26 00:33:00,2.2704,2.27042,2.27035,2.27038,28300000.0
2006-06-26 00:34:00,2.27035,2.27055,2.27035,2.27035,34600000.0
2006-06-26 00:35:00,2.2704,2.27058,2.27035,2.27045,43900000.0
2006-06-26 00:36:00,2.27042,2.27045,2.27042,2.27045,16900000.0
2006-06-26 00:37:00,2.2705,2.2705,2.27037,2.27037,11200000.0
2006-06-26 00:38:00,2.27047,2.2705,2.27035,2.2705,24500000.0
2006-06-26 00:39:00,2.2705,2.27055,2.27033,2.2704,31500000.0
2006-06-26 00:40:00,2.27045,2.27045,2.27032,2.27032,19300000.0
2006-06-26 00:41:00,2.27055,2.27055,2.27025,2.27035,39800000.0
2006-06-26 00:42:00,2.27045,2.27055,2.27035,2.27035,29000000.0
2006-06-26 00:43:00,2.27055,2.27055,2.2703,2.2704,18800000.0
2006-06-26 00:44:00,2.27035,2.27045,2.27032,2.27045,26700000.0
2006-06-26 00:45:00,2.2704,2.2705,2.27035,2.27045,11200000.0
2006-06-26 00:46:00,2.27027,2.27052,2.27027,2.2703,25500000.0
2006-06-26 00:47:00,2.27035,2.2705,2.27035,2.27038,22000000.0
2006-06-26 00:48:00,2.2704,2.27045,2.2703,2.27045,20900000.0
2006-06-26 00:49:00,2.27045,2.27053,2.27027,2.2703,20400000.0
2006-06-26 00:50:00,2.27035,2.2704,2.27035,2.2704,5600000.0
2006-06-26 00:51:00,2.2704,2.2705,2.2703,2.2705,45800000.0
2006-06-26 00:52:00,2.27038,2.27045,2.2703,2.27035,18800000.0
2006-06-26 00:53:00,2.2703,2.27045,2.2703,2.27035,45399999.0
2006-06-26 00:54:00,2.2704,2.2705,2.2704,2.2705,9200000.0
2006-06-26 00:55:00,2.27035,2.27055,2.27035,2.27038,21400000.0
2006-06-26 00:56:00,2.27035,2.27047,2.27025,2.27035,28000000.0
2006-06-26 00:57:00,2.2704,2.27053,2.27035,2.27053,41800000.0
2006-06-26 00:58:00,2.27035,2.2705,2.2703,2.27033,45400000.0
2006-06-26 00:59:00,2.27033,2.2705,2.27033,2.2705,10200000.0
2006-06-26 01:00:00,2.27045,2.27045,2.2703,2.27045,54600000.0
2006-06-26 01:01:00,2.27068,2.27163,2.27068,2.27163,29300000.0
2006-06-26 01:02:00,2.27138,2.27162,2.27125,2.27138,34500000.0
2006-06-26 01:03:00,2.27138,2.27138,2.27107,2.27122,47000001.0
2006-06-26 01:04:00,2.2713,2.27137,2.27122,2.27122,21900000.0
2006-06-26 01:05:00,2.2714,2.2714,2.27123,2.2713,28700000.0
2006-06-26 01:06:00,2.27125,2.27135,2.27122,2.27135,26500000.0
2006-06-26 01:07:00,2.27123,2.27154,2.2712,2.27154,25600000.0
2006-06-26 01:08:00,2.27147,2.27151,2.27142,2.27151,21300000.0
2006-06-26 01:09:00,2.2716,2.27175,2.27145,2.27145,40000000.0
2006-06-26 01:10:00,2.27157,2.27169,2.27151,2.27153,39100000.0
2006-06-26 01:11:00,2.27147,2.2716,2.2712,2.27143,38800000.0
2006-06-26 01:12:00,2.27124,2.27134,2.27121,2.27123,31800000.0
2006-06-26 01:13:00,2.2711,2.27118,2.2711,2.27118,32600000.0
2006-06-26 01:14:00,2.2711,2.27113,2.27074,2.2709,55300001.0
2006-06-26 01:15:00,2.27097,2.27107,2.27093,2.27105,19100000.0
2006-06-26 01:16:00,2.27103,2.27103,2.27059,2.27059,19000000.0
2006-06-26 01:17:00,2.2707,2.27095,2.27064,2.27077,37000000.0
2006-06-26 01:18:00,2.27093,2.27093,2.27076,2.27078,17500000.0
2006-06-26 01:19:00,2.27062,2.27062,2.27058,2.27058,17400000.0
2006-06-26 01:20:00,2.27047,2.27074,2.27044,2.27055,43800000.0
2006-06-26 01:21:00,2.27053,2.27053,2.27036,2.27044,17900000.0
2006-06-26 01:22:00,2.27057,2.27112,2.27057,2.27095,26800000.0
2006-06-26 01:23:00,2.27081,2.27085,2.27068,2.2708,19900000.0
2006-06-26 01:24:00,2.27085,2.27098,2.27076,2.27076,24600000.0
2006-06-26 01:25:00,2.27056,2.27082,2.27056,2.27071,51300000.0
2006-06-26 01:26:00,2.27062,2.27065,2.27047,2.27047,21200000.0
2006-06-26 01:27:00,2.27053,2.2709,2.27053,2.27077,44700000.0
2006-06-26 01:28:00,2.27082,2.27097,2.27082,2.27085,27900000.0
2006-06-26 01:29:00,2.2709,2.27101,2.27079,2.27085,36900000.0
2006-06-26 01:30:00,2.27079,2.27111,2.27079,2.27106,42100000.0
2006-06-26 01:31:00,2.271,2.271,2.27085,2.27095,22400000.0
2006-06-26 01:32:00,2.27097,2.271,2.27065,2.27093,71100000.0
2006-06-26 01:33:00,2.27095,2.27101,2.27089,2.27098,43800000.0
2006-06-26 01:34:00,2.27086,2.27123,2.27076,2.27079,43200000.0
2006-06-26 01:35:00,2.27077,2.27114,2.27077,2.27114,34100000.0
2006-06-26 01:36:00,2.27105,2.27125,2.27094,2.27113,37100000.0
2006-06-26 01:37:00,2.27087,2.27105,2.27076,2.27076,39000001.0
2006-06-26 01:38:00,2.2708,2.27085,2.27075,2.27085,25900000.0
2006-06-26 01:39:00,2.27083,2.27098,2.27065,2.27065,55200000.0
2006-06-26 01:40:00,2.27074,2.27074,2.27051,2.27053,22400000.0
2006-06-26 01:41:00,2.27071,2.27122,2.27071,2.2712,65300000.0
2006-06-26 01:42:00,2.27119,2.27137,2.27119,2.27133,34000000.0
2006-06-26 01:43:00,2.27125,2.27135,2.27125,2.27125,56500000.0
2006-06-26 01:44:00,2.27131,2.27131,2.2711,2.2711,16400000.0
2006-06-26 01:45:00,2.27103,2.27115,2.27103,2.27105,21100000.0
2006-06-26 01:46:00,2.27096,2.27112,2.27095,2.27095,28900000.0
2006-06-26 01:47:00,2.27089,2.27102,2.27085,2.27102,46400000.0
2006-06-26 01:48:00,2.27108,2.27108,2.27083,2.27089,53500001.0
2006-06-26 01:49:00,2.2709,2.2709,2.27083,2.2709,31000000.0
2006-06-26 01:50:00,2.27081,2.27102,2.27081,2.27098,26600000.0
2006-06-26 01:51:00,2.27098,2.27098,2.27068,2.27073,27800000.0
2006-06-26 01:52:00,2.27071,2.27089,2.27068,2.27072,87200000.0
2006-06-26 01:53:00,2.2707,2.27075,2.2707,2.27075,14500000.0
2006-06-26 01:54:00,2.2706,2.27067,2.27057,2.27059,30800000.0
2006-06-26 01:55:00,2.27065,2.27075,2.27057,2.27057,16000000.0
2006-06-26 01:56:00,2.27064,2.27085,2.27055,2.27069,23900000.0
2006-06-26 01:57:00,2.27092,2.27092,2.27056,2.27063,46700000.0
2006-06-26 01:58:00,2.27069,2.2708,2.27069,2.27069,13500000.0
2006-06-26 01:59:00,2.27069,2.27091,2.27069,2.27088,33800000.0
2006-06-26 02:00:00,2.27102,2.27106,2.27089,2.27093,11600000.0
2006-06-26 02:01:00,2.27073,2.27096,2.27073,2.27092,31000000.0
2006-06-26 02:02:00,2.27102,2.27106,2.27088,2.27097,28200000.0
2006-06-26 02:03:00,2.27097,2.27108,2.2709,2.2709,40100000.0
2006-06-26 02:04:00,2.27093,2.27107,2.27091,2.27101,32300000.0
2006-06-26 02:05:00,2.27097,2.27115,2.27093,2.27115,46800000.0
2006-06-26 02:06:00,2.27097,2.27108,2.27079,2.27087,13200000.0
2006-06-26 02:07:00,2.2707,2.27102,2.2707,2.27097,47600000.0
2006-06-26 02:08:00,2.27103,2.2712,2.27087,2.27087,13600000.0
2006-06-26 02:09:00,2.27099,2.27099,2.27085,2.27085,26800000.0
2006-06-26 02:10:00,2.2709,2.2709,2.27066,2.27082,18100000.0
2006-06-26 02:11:00,2.27063,2.27081,2.27058,2.27081,35300000.0
2006-06-26 02:12:00,2.27088,2.27119,2.27083,2.2711,49500000.0
2006-06-26 02:13:00,2.27086,2.27086,2.27072,2.27074,19200000.0
2006-06-26 02:14:00,2.27087,2.27088,2.27087,2.27088,8000000.0
2006-06-26 02:15:00,2.27107,2.27107,2.27084,2.27092,28100000.0
2006-06-26 02:16:00,2.27083,2.27103,2.2708,2.27103,17000000.0
2006-06-26 02:17:00,2.27114,2.27114,2.27084,2.27098,53700000.0
2006-06-26 02:18:00,2.27102,2.27123,2.27098,2.27106,29600000.0
2006-06-26 02:19:00,2.27103,2.27103,2.27074,2.27097,14800000.0
2006-06-26 02:20:00,2.27095,2.27095,2.27072,2.27083,35500000.0
2006-06-26 02:21:00,2.27072,2.27073,2.27061,2.27061,45700000.0
2006-06-26 02:22:00,2.27065,2.27079,2.27057,2.27079,35100000.0
2006-06-26 02:23:00,2.27075,2.27077,2.2706,2.2706,40000000.0
2006-06-26 02:24:00,2.27073,2.27076,2.27073,2.27074,28800000.0
2006-06-26 02:25:00,2.27079,2.27088,2.27079,2.2708,27100000.0
2006-06-26 02:26:00,2.27095,2.27095,2.27067,2.2708,35400000.0
2006-06-26 02:27:00,2.27076,2.27108,2.27069,2.27097,38900000.0
2006-06-26 02:28:00,2.27087,2.27093,2.27064,2.27093,29700000.0
2006-06-26 02:29:00,2.27093,2.27111,2.27079,2.27079,58700000.0
2006-06-26 02:30:00,2.27084,2.27106,2.27084,2.27098,18100000.0
2006-06-26 02:31:00,2.27094,2.27116,2.27092,2.27116,32000000.0
2006-06-26 02:32:00,2.2712,2.27152,2.2712,2.27143,46699999.0
2006-06-26 02:33:00,2.27143,2.27143,2.27126,2.27126,17000000.0
2006-06-26 02:34:00,2.27128,2.27143,2.27123,2.27142,43700000.0
2006-06-26 02:35:00,2.27145,2.27163,2.27131,2.27136,31900000.0
2006-06-26 02:36:00,2.27149,2.27149,2.2713,2.27135,23800000.0
2006-06-26 02:37:00,2.27146,2.27146,2.27121,2.27121,31700000.0
2006-06-26 02:38:00,2.27123,2.27134,2.27111,2.27114,26000000.0
2006-06-26 02:39:00,2.27127,2.27127,2.27108,2.27122,30600000.0
2006-06-26 02:40:00,2.27116,2.27123,2.27106,2.27117,20000000.0
2006-06-26 02:41:00,2.27118,2.2715,2.27118,2.27142,24000000.0
2006-06-26 02:42:00,2.27141,2.2716,2.27128,2.27128,13200000.0
2006-06-26 02:43:00,2.27124,2.27134,2.27113,2.27124,36000000.0
2006-06-26 02:44:00,2.27104,2.27122,2.27099,2.27122,63999999.0
2006-06-26 02:45:00,2.27145,2.27168,2.27115,2.27119,46600000.0
2006-06-26 02:46:00,2.27113,2.27113,2.27094,2.27094,19900000.0
2006-06-26 02:47:00,2.27113,2.27144,2.27096,2.27137,23600000.0
2006-06-26 02:48:00,2.27136,2.27148,2.27136,2.27139,20100000.0
2006-06-26 02:49:00,2.27138,2.2715,2.27135,2.27149,23000000.0
2006-06-26 02:50:00,2.27146,2.27152,2.27129,2.27129,42000000.0
2006-06-26 02:51:00,2.2713,2.27156,2.2713,2.27153,27200000.0
2006-06-26 02:52:00,2.27138,2.2714,2.27115,2.2713,43300000.0
2006-06-26 02:53:00,2.27153,2.27157,2.27139,2.27139,33000000.0
2006-06-26 02:54:00,2.27144,2.27177,2.27144,2.27156,56800000.0
2006-06-26 02:55:00,2.27151,2.2716,2.27125,2.2716,28500000.0
2006-06-26 02:56:00,2.27179,2.2719,2.27154,2.27172,26200000.0
2006-06-26 02:57:00,2.27172,2.27172,2.2714,2.27148,24000000.0
2006-06-26 02:58:00,2.27152,2.27168,2.27152,2.27163,34900000.0
2006-06-26 02:59:00,2.27183,2.27183,2.27168,2.27168,19200000.0
2006-06-26 03:00:00,2.27161,2.27172,2.27145,2.27145,24200000.0
2006-06-26 03:01:00,2.27142,2.27165,2.27142,2.27164,29900000.0
2006-06-26 03:02:00,2.2716,2.27166,2.27148,2.27148,24500000.0
2006-06-26 03:03:00,2.27138,2.27152,2.2713,2.2713,38600000.0
2006-06-26 03:04:00,2.27125,2.27137,2.271,2.27127,40100000.0
2006-06-26 03:05:00,2.27105,2.27124,2.27098,2.2712,23800000.0
2006-06-26 03:06:00,2.27113,2.27123,2.27106,2.2712,52300000.0
2006-06-26 03:07:00,2.27126,2.27126,2.27099,2.27112,30700000.0
2006-06-26 03:08:00,2.27109,2.27127,2.27109,2.27118,26200000.0
2006-06-26 03:09:00,2.271,2.27109,2.27093,2.27098,16700000.0
2006-06-26 03:10:00,2.27113,2.27113,2.27095,2.27095,26200000.0
2006-06-26 03:11:00,2.271,2.271,2.27088,2.27097,21200000.0
2006-06-26 03:12:00,2.27102,2.27122,2.27094,2.27096,27600000.0
2006-06-26 03:13:00,2.2712,2.2715,2.2712,2.27135,21700000.0
2006-06-26 03:14:00,2.27124,2.27124,2.27109,2.27118,22500000.0
2006-06-26 03:15:00,2.27112,2.27114,2.27081,2.27081,29900000.0
2006-06-26 03:16:00,2.27088,2.27096,2.27078,2.27085,32900000.0
2006-06-26 03:17:00,2.27079,2.27089,2.27064,2.27089,26400000.0
2006-06-26 03:18:00,2.27099,2.27109,2.27099,2.27106,43800000.0
2006-06-26 03:19:00,2.27101,2.27106,2.27092,2.27106,42800000.0
2006-06-26 03:20:00,2.27102,2.27102,2.27046,2.27046,28700000.0
2006-06-26 03:21:00,2.27029,2.27075,2.27029,2.27037,64100001.0
2006-06-26 03:22:00,2.27041,2.27052,2.27032,2.27032,40600000.0
2006-06-26 03:23:00,2.27032,2.27038,2.27028,2.27038,21900000.0
2006-06-26 03:24:00,2.27052,2.27055,2.27041,2.27053,14300000.0
2006-06-26 03:25:00,2.27069,2.27079,2.27056,2.27058,18300000.0
2006-06-26 03:26:00,2.2703,2.27049,2.2703,2.27045,28900000.0
2006-06-26 03:27:00,2.27037,2.27038,2.27037,2.27038,4800000.0
2006-06-26 03:28:00,2.27033,2.27033,2.27005,2.27011,26800000.0
2006-06-26 03:29:00,2.27005,2.2702,2.27,2.27018,52800000.0
2006-06-26 03:30:00,2.27017,2.27017,2.26995,2.26997,9600000.0
2006-06-26 03:31:00,2.26987,2.26987,2.26972,2.26972,5600000.0
2006-06-26 03:32:00,2.26966,2.2698,2.26962,2.26962,22400000.0
2006-06-26 03:33:00,2.26966,2.26974,2.26955,2.26967,40900000.0
2006-06-26 03:34:00,2.26962,2.26962,2.26953,2.2696,23100000.0
2006-06-26 03:35:00,2.26946,2.26951,2.26946,2.26951,7200000.0
2006-06-26 03:36:00,2.26958,2.26984,2.26958,2.26965,32400000.0
2006-06-26 03:37:00,2.26975,2.26981,2.26963,2.26973,38600000.0
2006-06-26 03:38:00,2.26968,2.26982,2.26965,2.26982,29800000.0
2006-06-26 03:39:00,2.26975,2.26975,2.26975,2.26975,24299999.0
2006-06-26 03:40:00,2.26975,2.2699,2.26973,2.26987,33800000.0
2006-06-26 03:41:00,2.26975,2.26975,2.26967,2.26967,12400000.0
2006-06-26 03:42:00,2.26962,2.26976,2.26957,2.26965,32500000.0
2006-06-26 03:43:00,2.26938,2.26948,2.26919,2.26919,46500000.0
2006-06-26 03:44:00,2.26922,2.26936,2.26911,2.26925,38100000.0
2006-06-26 03:45:00,2.26918,2.26936,2.26918,2.26936,30900000.0
2006-06-26 03:46:00,2.26939,2.26945,2.26923,2.26945,28300000.0
2006-06-26 03:47:00,2.26941,2.26952,2.26934,2.26938,25000000.0
2006-06-26 03:48:00,2.26963,2.26975,2.26942,2.26975,68900000.0
2006-06-26 03:49:00,2.26956,2.2696,2.26956,2.2696,27600000.0
2006-06-26 03:50:00,2.26968,2.26968,2.26958,2.26958,20600000.0
2006-06-26 03:51:00,2.26981,2.26986,2.26973,2.2698,26600000.0
2006-06-26 03:52:00,2.26987,2.26987,2.26957,2.26965,16000000.0
2006-06-26 03:53:00,2.26966,2.26983,2.26962,2.26965,47600000.0
2006-06-26 03:54:00,2.26967,2.26996,2.26964,2.26991,27200000.0
2006-06-26 03:55:00,2.26993,2.26993,2.26982,2.26982,8300000.0
2006-06-26 03:56:00,2.26983,2.2699,2.26983,2.26985,12800000.0
2006-06-26 03:57:00,2.27002,2.27025,2.26995,2.26996,13100000.0
2006-06-26 03:58:00,2.27002,2.27007,2.26996,2.27003,42700000.0
2006-06-26 03:59:00,2.27004,2.27031,2.27002,2.27005,31700000.0
2006-06-26 04:00:00,2.26991,2.27004,2.26965,2.26967,45900000.0
2006-06-26 04:01:00,2.26979,2.27017,2.26979,2.26992,9800000.0
2006-06-26 04:02:00,2.26998,2.27027,2.26998,2.27022,40800000.0
2006-06-26 04:03:00,2.27032,2.27044,2.27005,2.27005,13400000.0
2006-06-26 04:04:00,2.27003,2.27021,2.27003,2.27021,32400000.0
2006-06-26 04:05:00,2.27019,2.27036,2.27019,2.27024,22100000.0
2006-06-26 04:06:00,2.27019,2.27027,2.27017,2.27017,27600000.0
2006-06-26 04:07:00,2.27008,2.27008,2.2698,2.2698,47700000.0
2006-06-26 04:08:00,2.26966,2.26978,2.26958,2.26958,33400000.0
2006-06-26 04:09:00,2.26967,2.26983,2.26959,2.26959,21300000.0
2006-06-26 04:10:00,2.26956,2.26971,2.2695,2.26954,44700000.0
2006-06-26 04:11:00,2.26957,2.26957,2.2694,2.2694,19200000.0
2006-06-26 04:12:00,2.26929,2.26952,2.26923,2.26952,45600000.0
2006-06-26 04:13:00,2.26935,2.26945,2.26935,2.26945,5100000.0
2006-06-26 04:14:00,2.26938,2.26952,2.26938,2.26952,3600000.0
2006-06-26 04:15:00,2.26935,2.26948,2.26935,2.26936,38900000.0
2006-06-26 04:16:00,2.26933,2.26933,2.26911,2.26931,30400000.0
2006-06-26 04:17:00,2.26936,2.26944,2.26927,2.26927,40400000.0
2006-06-26 04:18:00,2.2695,2.2695,2.26945,2.26945,11200000.0
2006-06-26 04:19:00,2.26959,2.2698,2.26957,2.26957,36000000.0
2006-06-26 04:20:00,2.26967,2.26992,2.26955,2.26992,44900000.0
2006-06-26 04:21:00,2.2699,2.27031,2.26968,2.27031,25200000.0
2006-06-26 04:22:00,2.27023,2.27031,2.26999,2.27023,32800000.0
2006-06-26 04:23:00,2.27019,2.27025,2.26991,2.27,58400000.0
2006-06-26 04:24:00,2.27002,2.27004,2.26979,2.26979,34400000.0
2006-06-26 04:25:00,2.26991,2.26993,2.26973,2.26974,32000000.0
2006-06-26 04:26:00,2.26985,2.26989,2.26962,2.26983,34400000.0
2006-06-26 04:27:00,2.26975,2.26975,2.26962,2.26962,12000000.0
2006-06-26 04:28:00,2.26963,2.26981,2.26953,2.26976,34000000.0
2006-06-26 04:29:00,2.2699,2.2699,2.26943,2.26961,50500000.0
2006-06-26 04:30:00,2.26972,2.26996,2.26947,2.26947,43000000.0
2006-06-26 04:31:00,2.26951,2.2696,2.26929,2.26932,53000000.0
2006-06-26 04:32:00,2.2695,2.26964,2.26937,2.26964,19100000.0
2006-06-26 04:33:00,2.26956,2.26959,2.26933,2.2694,44600000.0
2006-06-26 04:34:00,2.26939,2.26969,2.26939,2.26954,43900000.0
2006-06-26 04:35:00,2.26946,2.26956,2.26946,2.26956,12000000.0
2006-06-26 04:36:00,2.26941,2.26941,2.26925,2.26926,47800001.0
2006-06-26 04:37:00,2.26928,2.2693,2.26928,2.2693,4800000.0
2006-06-26 04:38:00,2.2693,2.26959,2.26929,2.26954,30900000.0
2006-06-26 04:39:00,2.26957,2.26975,2.26941,2.26941,45300000.0
2006-06-26 04:40:00,2.2695,2.26979,2.2695,2.26959,26600000.0
2006-06-26 04:41:00,2.26956,2.26978,2.26955,2.26955,29700000.0
2006-06-26 04:42:00,2.26946,2.26946,2.26929,2.26929,11900000.0
2006-06-26 04:43:00,2.26948,2.26948,2.26942,2.26942,2000000.0
2006-06-26 04:44:00,2.26939,2.26945,2.26926,2.26926,17200000.0
2006-06-26 04:45:00,2.2693,2.26938,2.26923,2.26938,16400000.0
2006-06-26 04:46:00,2.26932,2.26957,2.2693,2.2695,36400000.0
2006-06-26 04:47:00,2.26947,2.26965,2.26947,2.26952,35200000.0
2006-06-26 04:48:00,2.26974,2.26974,2.26941,2.26941,67500000.0
2006-06-26 04:49:00,2.26945,2.26965,2.26927,2.26935,37500000.0
2006-06-26 04:50:00,2.26947,2.26961,2.26926,2.26961,35700000.0
2006-06-26 04:51:00,2.2695,2.26967,2.2694,2.2694,44900000.0
2006-06-26 04:52:00,2.26952,2.26952,2.26936,2.26937,18800000.0
2006-06-26 04:53:00,2.26941,2.26941,2.26925,2.26936,13900000.0
2006-06-26 04:54:00,2.26937,2.26954,2.26937,2.26943,20800000.0
2006-06-26 04:55:00,2.26959,2.26978,2.26959,2.26978,28700000.0
2006-06-26 04:56:00,2.26973,2.26973,2.26953,2.2697,25800000.0
2006-06-26 04:57:00,2.26975,2.26981,2.26966,2.26971,38299999.0
2006-06-26 04:58:00,2.26976,2.2698,2.26964,2.2698,20000000.0
2006-06-26 04:59:00,2.26979,2.26979,2.26979,2.26979,4400000.0
2006-06-26 05:00:00,2.26994,2.27005,2.2699,2.26992,34000000.0
2006-06-26 05:01:00,2.26987,2.26996,2.26986,2.26993,25800000.0
2006-06-26 05:02:00,2.26992,2.26992,2.26965,2.26966,27700000.0
2006-06-26 05:03:00,2.26965,2.26993,2.26965,2.26983,15100000.0
2006-06-26 05:04:00,2.26962,2.26968,2.26962,2.26968,13600000.0
2006-06-26 05:05:00,2.26965,2.26965,2.26957,2.2696,19800000.0
2006-06-26 05:06:00,2.26955,2.26955,2.26936,2.26946,30800000.0
2006-06-26 05:07:00,2.26945,2.26946,2.26919,2.26919,26900000.0
2006-06-26 05:08:00,2.26919,2.26933,2.26916,2.2692,19400000.0
2006-06-26 05:09:00,2.26904,2.26925,2.26904,2.26921,28600000.0
2006-06-26 05:10:00,2.26917,2.26917,2.26899,2.26903,24700000.0
2006-06-26 05:11:00,2.26921,2.26935,2.26916,2.26916,30400000.0
2006-06-26 05:12:00,2.2691,2.2691,2.26905,2.26907,8600000.0
2006-06-26 05:13:00,2.26911,2.26924,2.26904,2.26922,37700000.0
2006-06-26 05:14:00,2.26918,2.26918,2.26905,2.26905,32400000.0
2006-06-26 05:15:00,2.26917,2.26924,2.26896,2.26897,34500000.0
2006-06-26 05:16:00,2.26894,2.26897,2.26805,2.26868,36600000.0
2006-06-26 05:17:00,2.26895,2.26922,2.26895,2.2691,16700000.0
2006-06-26 05:18:00,2.2691,2.26927,2.26907,2.26918,44300000.0
2006-06-26 05:19:00,2.26923,2.26934,2.26902,2.26934,54100000.0
2006-06-26 05:20:00,2.26915,2.26929,2.26909,2.26927,40300000.0
2006-06-26 05:21:00,2.26923,2.26935,2.26923,2.2693,18800000.0
2006-06-26 05:22:00,2.26927,2.26942,2.26927,2.26937,25800000.0
2006-06-26 05:23:00,2.26935,2.26959,2.26935,2.26941,26700000.0
2006-06-26 05:24:00,2.26925,2.2693,2.26925,2.26925,37800000.0
2006-06-26 05:25:00,2.26932,2.26939,2.2691,2.2691,32200000.0
2006-06-26 05:26:00,2.26911,2.26923,2.2691,2.26923,26700000.0
2006-06-26 05:27:00,2.26934,2.26935,2.26921,2.26934,31700000.0
2006-06-26 05:28:00,2.26922,2.26922,2.26905,2.26905,34900000.0
2006-06-26 05:29:00,2.26908,2.26919,2.26897,2.26909,36600000.0
2006-06-26 05:30:00,2.26901,2.26919,2.26901,2.26919,2500000.0
2006-06-26 05:31:00,2.26879,2.26902,2.26879,2.2689,31100000.0
2006-06-26 05:32:00,2.26888,2.26908,2.26883,2.26901,32400000.0
2006-06-26 05:33:00,2.26918,2.26918,2.26908,2.26908,13400000.0
2006-06-26 05:34:00,2.26893,2.26908,2.26893,2.26897,43600001.0
2006-06-26 05:35:00,2.26905,2.2691,2.269,2.269,28700000.0
2006-06-26 05:36:00,2.26896,2.26917,2.26896,2.26907,25100000.0
2006-06-26 05:37:00,2.26917,2.26922,2.26895,2.26895,36700000.0
2006-06-26 05:38:00,2.26895,2.269,2.2689,2.269,10400000.0
2006-06-26 05:39:00,2.26896,2.26911,2.26893,2.26909,23200000.0
2006-06-26 05:40:00,2.269,2.26925,2.269,2.26907,18000000.0
2006-06-26 05:41:00,2.2691,2.26928,2.2691,2.26922,34200000.0
2006-06-26 05:42:00,2.26916,2.26926,2.26911,2.26915,37400000.0
2006-06-26 05:43:00,2.26922,2.26932,2.2691,2.2691,26800000.0
2006-06-26 05:44:00,2.26914,2.2693,2.26914,2.26917,29900000.0
2006-06-26 05:45:00,2.26928,2.26928,2.26911,2.26911,37800001.0
2006-06-26 05:46:00,2.26895,2.26895,2.26879,2.2688,17900000.0
2006-06-26 05:47:00,2.2688,2.26904,2.26871,2.26904,17100000.0
2006-06-26 05:48:00,2.26912,2.26912,2.26891,2.26901,30300000.0
2006-06-26 05:49:00,2.269,2.2692,2.269,2.2692,46400000.0
2006-06-26 05:50:00,2.26906,2.26919,2.26906,2.26919,9600000.0
2006-06-26 05:51:00,2.26915,2.26915,2.26902,2.26902,4800000.0
2006-06-26 05:52:00,2.2689,2.26913,2.26887,2.26902,45800000.0
2006-06-26 05:53:00,2.26891,2.26903,2.26886,2.26889,28600000.0
2006-06-26 05:54:00,2.26873,2.26889,2.26871,2.26889,23600000.0
2006-06-26 05:55:00,2.26897,2.26898,2.26889,2.26898,12400000.0
2006-06-26 05:56:00,2.26911,2.26928,2.26911,2.26928,26400000.0
2006-06-26 05:57:00,2.26922,2.26933,2.26901,2.26905,23800000.0
2006-06-26 05:58:00,2.26897,2.26926,2.26897,2.26901,40700000.0
2006-06-26 05:59:00,2.26901,2.26905,2.26886,2.269,27400000.0
2006-06-26 06:00:00,2.26887,2.26901,2.26885,2.26887,19500000.0
2006-06-26 06:01:00,2.26904,2.26927,2.26893,2.26906,37700000.0
2006-06-26 06:02:00,2.26893,2.26919,2.26893,2.26912,45699999.0
2006-06-26 06:03:00,2.26913,2.26927,2.26913,2.26927,35600000.0
2006-06-26 06:04:00,2.26926,2.26926,2.26924,2.26924,11200000.0
2006-06-26 06:05:00,2.26916,2.26934,2.26916,2.26933,12600000.0
2006-06-26 06:06:00,2.26933,2.2694,2.26919,2.2693,41600000.0
2006-06-26 06:07:00,2.26925,2.26938,2.26923,2.26923,24800000.0
2006-06-26 06:08:00,2.2694,2.26962,2.26934,2.26949,38600001.0
2006-06-26 06:09:00,2.26954,2.26967,2.2694,2.2694,36900000.0
2006-06-26 06:10:00,2.26928,2.26928,2.26907,2.26915,37800000.0
2006-06-26 06:11:00,2.26923,2.26935,2.26911,2.26911,19700000.0
2006-06-26 06:12:00,2.26905,2.26925,2.26905,2.26907,25800000.0
2006-06-26 06:13:00,2.26902,2.26922,2.26902,2.26922,22100000.0
2006-06-26 06:14:00,2.26916,2.26921,2.26906,2.26906,20200000.0
2006-06-26 06:15:00,2.26918,2.26933,2.26915,2.26918,30800000.0
2006-06-26 06:16:00,2.26937,2.26937,2.2691,2.26915,46300000.0
2006-06-26 06:17:00,2.26934,2.26978,2.26934,2.26978,18400000.0
2006-06-26 06:18:00,2.27005,2.27017,2.26979,2.26997,46900000.0
2006-06-26 06:19:00,2.26973,2.26988,2.26965,2.26967,49000000.0
2006-06-26 06:20:00,2.26975,2.26979,2.26937,2.26959,60000000.0
2006-06-26 06:21:00,2.26964,2.26964,2.26941,2.26961,34900000.0
2006-06-26 06:22:00,2.26951,2.26969,2.26935,2.26969,31600000.0
2006-06-26 06:23:00,2.26959,2.26959,2.26928,2.26928,33800000.0
2006-06-26 06:24:00,2.2694,2.26947,2.26935,2.26935,18800000.0
2006-06-26 06:25:00,2.26926,2.26935,2.26916,2.26916,32700000.0
2006-06-26 06:26:00,2.26925,2.26927,2.26907,2.26907,16800000.0
2006-06-26 06:27:00,2.26912,2.26925,2.26912,2.26925,29500000.0
2006-06-26 06:28:00,2.2693,2.2694,2.26917,2.2694,26400000.0
2006-06-26 06:29:00,2.26934,2.26949,2.26922,2.26922,20700000.0
2006-06-26 06:30:00,2.26938,2.26938,2.26925,2.26925,5900000.0
2006-06-26 06:31:00,2.26927,2.26959,2.26927,2.26959,47900000.0
2006-06-26 06:32:00,2.26967,2.26967,2.26937,2.26947,40000000.0
2006-06-26 06:33:00,2.26937,2.26956,2.26937,2.26954,28300000.0
2006-06-26 06:34:00,2.26962,2.26962,2.26932,2.26932,32500000.0
2006-06-26 06:35:00,2.26918,2.26918,2.26902,2.26902,21600000.0
2006-06-26 06:36:00,2.2689,2.2691,2.2689,2.26895,26600000.0
2006-06-26 06:37:00,2.26895,2.26904,2.26889,2.26892,20100000.0
2006-06-26 06:38:00,2.26891,2.26946,2.26891,2.26927,50500000.0
2006-06-26 06:39:00,2.26937,2.26937,2.26907,2.26907,9600000.0
2006-06-26 06:40:00,2.26914,2.26927,2.26914,2.26918,19200000.0
2006-06-26 06:41:00,2.26937,2.26937,2.26936,2.26936,8800000.0
2006-06-26 06:42:00,2.26948,2.26948,2.26942,2.26942,17900000.0
2006-06-26 06:43:00,2.26944,2.26949,2.26936,2.26946,32100000.0
2006-06-26 06:44:00,2.26925,2.26942,2.26924,2.26942,16000000.0
2006-06-26 06:45:00,2.26944,2.26961,2.26944,2.26953,20600000.0
2006-06-26 06:46:00,2.26953,2.26954,2.26935,2.26954,33100000.0
2006-06-26 06:47:00,2.26955,2.26955,2.26938,2.2694,6400000.0
2006-06-26 06:48:00,2.26936,2.26947,2.26932,2.26947,41000000.0
2006-06-26 06:49:00,2.26929,2.26931,2.26917,2.26931,45200000.0
2006-06-26 06:50:00,2.26922,2.26938,2.26916,2.26916,27400000.0
2006-06-26 06:51:00,2.26924,2.26937,2.26919,2.26926,17900000.0
2006-06-26 06:52:00,2.26925,2.26935,2.26923,2.26928,21100000.0
2006-06-26 06:53:00,2.26932,2.26946,2.26929,2.26933,21600000.0
2006-06-26 06:54:00,2.26932,2.2694,2.26923,2.26923,50299999.0
2006-06-26 06:55:00,2.26916,2.26927,2.26912,2.26918,31100000.0
2006-06-26 06:56:00,2.26935,2.26937,2.26916,2.26919,56800000.0
2006-06-26 06:57:00,2.26923,2.26928,2.26918,2.26928,11700000.0
2006-06-26 06:58:00,2.26927,2.26945,2.26923,2.26934,37600000.0
2006-06-26 06:59:00,2.26931,2.26947,2.26931,2.26947,4800000.0
2006-06-26 07:00:00,2.26935,2.26952,2.26927,2.26934,35700000.0
2006-06-26 07:01:00,2.2693,2.26935,2.2693,2.26935,1900000.0
2006-06-26 07:02:00,2.26935,2.26945,2.26935,2.26945,23500000.0
2006-06-26 07:03:00,2.26945,2.26965,2.26931,2.26953,29200000.0
2006-06-26 07:04:00,2.26955,2.26971,2.26941,2.26946,73100000.0
2006-06-26 07:05:00,2.26962,2.26965,2.26944,2.26953,21900000.0
2006-06-26 07:06:00,2.26955,2.26973,2.2694,2.2694,22200000.0
2006-06-26 07:07:00,2.26944,2.26961,2.26944,2.26949,28600000.0
2006-06-26 07:08:00,2.26945,2.26957,2.26945,2.26957,6000000.0
2006-06-26 07:09:00,2.26953,2.26973,2.26953,2.26972,31300000.0
2006-06-26 07:10:00,2.26936,2.26965,2.26936,2.26963,33400000.0
2006-06-26 07:11:00,2.26959,2.26966,2.26949,2.26951,40900000.0
2006-06-26 07:12:00,2.26952,2.26967,2.26931,2.26931,17600000.0
2006-06-26 07:13:00,2.26922,2.2695,2.26922,2.26945,45800000.0
2006-06-26 07:14:00,2.26936,2.26956,2.26936,2.26939,41000000.0
2006-06-26 07:15:00,2.26959,2.26968,2.26943,2.26947,50400000.0
2006-06-26 07:16:00,2.2695,2.2696,2.26947,2.2696,29500000.0
2006-06-26 07:17:00,2.26944,2.26951,2.26937,2.26942,36300000.0
2006-06-26 07:18:00,2.26953,2.26953,2.26937,2.26942,28800000.0
2006-06-26 07:19:00,2.26942,2.26944,2.26932,2.2694,32500000.0
2006-06-26 07:20:00,2.26937,2.2694,2.2692,2.2693,33600000.0
2006-06-26 07:21:00,2.26926,2.26934,2.26918,2.26934,18200000.0
2006-06-26 07:22:00,2.26938,2.26961,2.26935,2.26954,38100000.0
2006-06-26 07:23:00,2.26957,2.26957,2.26939,2.26939,14200000.0
2006-06-26 07:24:00,2.26951,2.26951,2.26926,2.26935,42400000.0
2006-06-26 07:25:00,2.26929,2.26948,2.26929,2.26945,23200000.0
2006-06-26 07:26:00,2.26945,2.26954,2.26937,2.26942,29100000.0
2006-06-26 07:27:00,2.26938,2.26949,2.26934,2.26942,27400000.0
2006-06-26 07:28:00,2.26957,2.26959,2.26941,2.26941,22300000.0
2006-06-26 07:29:00,2.26936,2.26936,2.26908,2.26908,44400000.0
2006-06-26 07:30:00,2.26912,2.2693,2.26912,2.2692,36000000.0
2006-06-26 07:31:00,2.26927,2.26964,2.26927,2.26948,29000000.0
2006-06-26 07:32:00,2.26955,2.26955,2.26927,2.2693,23000000.0
2006-06-26 07:33:00,2.26924,2.26933,2.26919,2.26933,18200000.0
2006-06-26 07:34:00,2.26912,2.26938,2.26912,2.26917,35100000.0
2006-06-26 07:35:00,2.26926,2.26941,2.26915,2.26915,51600000.0
2006-06-26 07:36:00,2.26923,2.26937,2.2692,2.26923,42500000.0
2006-06-26 07:37:00,2.26928,2.26942,2.26918,2.26918,15000000.0
2006-06-26 07:38:00,2.26906,2.26932,2.26906,2.26932,30400000.0
2006-06-26 07:39:00,2.26914,2.26936,2.26911,2.26936,33900000.0
2006-06-26 07:40:00,2.2694,2.2694,2.26933,2.2694,13400000.0
2006-06-26 07:41:00,2.26953,2.2696,2.26941,2.26952,28000000.0
2006-06-26 07:42:00,2.2695,2.26955,2.26937,2.26941,44200000.0
2006-06-26 07:43:00,2.26926,2.26938,2.26925,2.26925,37300000.0
2006-06-26 07:44:00,2.26934,2.26943,2.26929,2.26931,19400000.0
2006-06-26 07:45:00,2.26943,2.2695,2.2693,2.26933,45300000.0
2006-06-26 07:46:00,2.26943,2.2695,2.2693,2.26945,33300000.0
2006-06-26 07:47:00,2.26954,2.26981,2.26954,2.2698,57400000.0
2006-06-26 07:48:00,2.26965,2.26967,2.26965,2.26967,7200000.0
2006-06-26 07:49:00,2.2695,2.26954,2.26943,2.26945,64799999.0
2006-06-26 07:50:00,2.26951,2.26954,2.26941,2.26951,23600000.0
2006-06-26 07:51:00,2.2695,2.26974,2.2693,2.2693,35400000.0
2006-06-26 07:52:00,2.26948,2.26965,2.26947,2.26961,39300000.0
2006-06-26 07:53:00,2.26959,2.26959,2.26941,2.26943,21100000.0
2006-06-26 07:54:00,2.26931,2.26971,2.2693,2.26963,28100000.0
2006-06-26 07:55:00,2.26967,2.26981,2.26957,2.26981,27800000.0
2006-06-26 07:56:00,2.26977,2.26983,2.26957,2.26957,21400000.0
2006-06-26 07:57:00,2.26962,2.2699,2.26962,2.26967,26800000.0
2006-06-26 07:58:00,2.26969,2.26975,2.26966,2.26967,41700000.0
2006-06-26 07:59:00,2.26971,2.27018,2.26971,2.27007,23500000.0
2006-06-26 08:00:00,2.27027,2.27044,2.27016,2.27016,32000000.0
2006-06-26 08:01:00,2.27014,2.2704,2.27013,2.27021,34100000.0
2006-06-26 08:02:00,2.27008,2.2703,2.27006,2.2702,40100000.0
2006-06-26 08:03:00,2.27013,2.27055,2.27013,2.27055,32700000.0
2006-06-26 08:04:00,2.27043,2.27043,2.27023,2.27035,31500000.0
2006-06-26 08:05:00,2.27034,2.27064,2.27023,2.27023,18800000.0
2006-06-26 08:06:00,2.26948,2.27011,2.2687,2.27011,36400000.0
2006-06-26 08:07:00,2.27027,2.27029,2.26999,2.27008,38100000.0
2006-06-26 08:08:00,2.27005,2.2701,2.26982,2.26982,26300000.0
2006-06-26 08:09:00,2.26961,2.27008,2.26954,2.26993,28000000.0
2006-06-26 08:10:00,2.26984,2.27021,2.26978,2.2702,45100000.0
2006-06-26 08:11:00,2.27028,2.2703,2.27015,2.27028,34400000.0
2006-06-26 08:12:00,2.27029,2.27042,2.27029,2.27042,32100000.0
2006-06-26 08:13:00,2.27049,2.27049,2.27021,2.27042,31000000.0
2006-06-26 08:14:00,2.2706,2.2706,2.27011,2.27011,41100001.0
2006-06-26 08:15:00,2.27014,2.27027,2.27004,2.27012,51200000.0
2006-06-26 08:16:00,2.26991,2.27002,2.2698,2.26998,34700000.0
2006-06-26 08:17:00,2.27001,2.27018,2.26989,2.27003,33700000.0
2006-06-26 08:18:00,2.27025,2.27031,2.27003,2.27015,26100000.0
2006-06-26 08:19:00,2.2702,2.27035,2.27018,2.27035,23200000.0
2006-06-26 08:20:00,2.27011,2.27011,2.26992,2.27003,28600000.0
2006-06-26 08:21:00,2.26997,2.27005,2.26986,2.26991,18700000.0
2006-06-26 08:22:00,2.26981,2.27,2.2698,2.26982,38700000.0
2006-06-26 08:23:00,2.26992,2.27012,2.26992,2.27005,15600000.0
2006-06-26 08:24:00,2.26999,2.27013,2.26985,2.26985,37200000.0
2006-06-26 08:25:00,2.2697,2.26977,2.26956,2.26977,29500000.0
2006-06-26 08:26:00,2.26977,2.26977,2.26946,2.26946,34800000.0
2006-06-26 08:27:00,2.26964,2.26978,2.26961,2.26975,20800000.0
2006-06-26 08:28:00,2.26984,2.26989,2.26956,2.26967,42400000.0
2006-06-26 08:29:00,2.26978,2.26978,2.26943,2.26954,19800000.0
2006-06-26 08:30:00,2.26937,2.26974,2.26934,2.26957,28400000.0
2006-06-26 08:31:00,2.26961,2.26966,2.26934,2.26941,46600000.0
2006-06-26 08:32:00,2.26944,2.26954,2.26937,2.26951,25600000.0
2006-06-26 08:33:00,2.26979,2.26985,2.26951,2.26951,51200001.0
2006-06-26 08:34:00,2.2695,2.26958,2.26937,2.26938,38800000.0
2006-06-26 08:35:00,2.26936,2.26945,2.2692,2.2692,20400000.0
2006-06-26 08:36:00,2.26912,2.26943,2.26901,2.26943,34100000.0
2006-06-26 08:37:00,2.26948,2.2698,2.26934,2.26952,30300000.0
2006-06-26 08:38:00,2.26975,2.26989,2.2694,2.26984,30400000.0
2006-06-26 08:39:00,2.26978,2.26978,2.26949,2.26962,35100000.0
2006-06-26 08:40:00,2.2696,2.26985,2.26949,2.26985,40400000.0
2006-06-26 08:41:00,2.26975,2.2701,2.26973,2.2701,26400000.0
2006-06-26 08:42:00,2.26995,2.26999,2.26981,2.26988,41000000.0
2006-06-26 08:43:00,2.26984,2.27001,2.26984,2.26984,24100000.0
2006-06-26 08:44:00,2.26978,2.27,2.26978,2.26993,23700000.0
2006-06-26 08:45:00,2.2699,2.26994,2.26967,2.2697,27200000.0
2006-06-26 08:46:00,2.26959,2.26964,2.26906,2.26906,21500000.0
2006-06-26 08:47:00,2.26917,2.26955,2.26917,2.26928,65000000.0
2006-06-26 08:48:00,2.26921,2.26928,2.26891,2.26897,44200000.0
2006-06-26 08:49:00,2.26889,2.26889,2.26851,2.26875,33500000.0
2006-06-26 08:50:00,2.2688,2.26894,2.26829,2.26829,16900000.0
2006-06-26 08:51:00,2.26807,2.26833,2.26803,2.26826,39300000.0
2006-06-26 08:52:00,2.26831,2.26841,2.26812,2.26814,46200000.0
2006-06-26 08:53:00,2.26805,2.26821,2.26771,2.26772,44600000.0
2006-06-26 08:54:00,2.26783,2.26858,2.26783,2.26858,40800000.0
2006-06-26 08:55:00,2.26883,2.26906,2.26873,2.26906,33600000.0
2006-06-26 08:56:00,2.26898,2.26965,2.26898,2.26962,37400000.0
2006-06-26 08:57:00,2.26924,2.26976,2.26813,2.26976,38900000.0
2006-06-26 08:58:00,2.27002,2.27002,2.26967,2.26967,46700000.0
2006-06-26 08:59:00,2.26979,2.27002,2.26963,2.26983,31100000.0
2006-06-26 09:00:00,2.26991,2.27009,2.26991,2.27006,34800000.0
2006-06-26 09:01:00,2.26991,2.27024,2.26973,2.26973,25600000.0
2006-06-26 09:02:00,2.26955,2.27016,2.26955,2.27008,38400000.0
2006-06-26 09:03:00,2.27026,2.27026,2.27006,2.27009,41000000.0
2006-06-26 09:04:00,2.26999,2.26999,2.26972,2.26995,17600000.0
2006-06-26 09:05:00,2.26997,2.26999,2.26876,2.26876,16000000.0
2006-06-26 09:06:00,2.26854,2.26868,2.26826,2.26837,33100000.0
2006-06-26 09:07:00,2.26841,2.26877,2.26823,2.26877,33600000.0
2006-06-26 09:08:00,2.26896,2.26923,2.26884,2.26923,33200000.0
2006-06-26 09:09:00,2.26922,2.26936,2.26919,2.26932,29500000.0
2006-06-26 09:10:00,2.26906,2.26906,2.26883,2.26895,24100000.0
2006-06-26 09:11:00,2.26867,2.26872,2.2685,2.26861,35200000.0
2006-06-26 09:12:00,2.26846,2.26846,2.26824,2.26824,31600000.0
2006-06-26 09:13:00,2.26839,2.26857,2.26834,2.26847,30800000.0
2006-06-26 09:14:00,2.26865,2.26893,2.26865,2.26893,8800000.0
2006-06-26 09:15:00,2.26891,2.26896,2.26871,2.26889,25900000.0
2006-06-26 09:16:00,2.26874,2.26895,2.26864,2.26895,38100000.0
2006-06-26 09:17:00,2.26886,2.26906,2.26877,2.2689,51100000.0
2006-06-26 09:18:00,2.26887,2.26887,2.26798,2.26845,25300000.0
2006-06-26 09:19:00,2.2683,2.26847,2.26808,2.26814,35800000.0
2006-06-26 09:20:00,2.268,2.26811,2.26785,2.2679,47600000.0
2006-06-26 09:21:00,2.26822,2.26829,2.26775,2.26775,35300000.0
2006-06-26 09:22:00,2.26779,2.26806,2.26759,2.26759,33200000.0
2006-06-26 09:23:00,2.2678,2.26796,2.2677,2.26782,25700000.0
2006-06-26 09:24:00,2.26684,2.26737,2.26549,2.26737,32100000.0
2006-06-26 09:25:00,2.26765,2.26788,2.26765,2.26771,28100000.0
2006-06-26 09:26:00,2.26787,2.26789,2.2676,2.2676,25700000.0
2006-06-26 09:27:00,2.2677,2.26795,2.26756,2.26783,30200000.0
2006-06-26 09:28:00,2.26799,2.26799,2.26765,2.26771,50700000.0
2006-06-26 09:29:00,2.26753,2.26769,2.26735,2.26769,25800000.0
2006-06-26 09:30:00,2.26756,2.26756,2.26722,2.26736,20800000.0
2006-06-26 09:31:00,2.26729,2.26782,2.26719,2.26774,34300000.0
2006-06-26 09:32:00,2.26789,2.26806,2.26771,2.26805,46500000.0
2006-06-26 09:33:00,2.26818,2.26849,2.26817,2.26826,51100000.0
2006-06-26 09:34:00,2.26817,2.26833,2.268,2.26801,40200000.0
2006-06-26 09:35:00,2.2682,2.26845,2.26816,2.26833,30300000.0
2006-06-26 09:36:00,2.26826,2.26855,2.26812,2.26844,53200000.0
2006-06-26 09:37:00,2.26826,2.26826,2.26772,2.26775,23600000.0
2006-06-26 09:38:00,2.26772,2.26799,2.26764,2.26794,31600000.0
2006-06-26 09:39:00,2.26807,2.26842,2.26801,2.26842,37600000.0
2006-06-26 09:40:00,2.26842,2.26853,2.26828,2.26828,30100000.0
2006-06-26 09:41:00,2.26827,2.26827,2.26786,2.26786,23200000.0
2006-06-26 09:42:00,2.26755,2.26781,2.26744,2.26745,27200000.0
2006-06-26 09:43:00,2.2672,2.26737,2.26703,2.26724,55900000.0
2006-06-26 09:44:00,2.26716,2.26743,2.26697,2.26737,32600000.0
2006-06-26 09:45:00,2.26718,2.2677,2.26718,2.26751,50200000.0
2006-06-26 09:46:00,2.26736,2.26736,2.26702,2.26709,20200000.0
2006-06-26 09:47:00,2.26687,2.2673,2.26687,2.2673,36700000.0
2006-06-26 09:48:00,2.26727,2.26741,2.26705,2.26726,50300000.0
2006-06-26 09:49:00,2.2674,2.2674,2.26687,2.26687,46100000.0
2006-06-26 09:50:00,2.26689,2.26703,2.26679,2.2669,52200000.0
2006-06-26 09:51:00,2.2671,2.26715,2.26685,2.26707,33800000.0
2006-06-26 09:52:00,2.26726,2.26744,2.26721,2.26725,23100000.0
2006-06-26 09:53:00,2.26715,2.26746,2.26707,2.26723,39700000.0
2006-06-26 09:54:00,2.26713,2.26771,2.26697,2.2673,71800000.0
2006-06-26 09:55:00,2.26731,2.26733,2.26699,2.26707,26400000.0
2006-06-26 09:56:00,2.26705,2.26724,2.26681,2.26705,38700000.0
2006-06-26 09:57:00,2.26699,2.26705,2.26677,2.26693,39400000.0
2006-06-26 09:58:00,2.26721,2.26757,2.26721,2.26739,50100000.0
2006-06-26 09:59:00,2.26765,2.26772,2.2674,2.26758,38000000.0
2006-06-26 10:00:00,2.26764,2.26774,2.26764,2.26764,39700000.0
2006-06-26 10:01:00,2.26789,2.26789,2.26732,2.26732,33400000.0
2006-06-26 10:02:00,2.26737,2.26748,2.26734,2.26742,10800000.0
2006-06-26 10:03:00,2.26741,2.26741,2.26707,2.26707,13600000.0
2006-06-26 10:04:00,2.2672,2.2672,2.26694,2.26707,46000000.0
2006-06-26 10:05:00,2.267,2.26719,2.26681,2.26707,30900000.0
2006-06-26 10:06:00,2.26687,2.26687,2.26665,2.26665,6800000.0
2006-06-26 10:07:00,2.26672,2.26696,2.26669,2.26683,32300000.0
2006-06-26 10:08:00,2.26683,2.26694,2.26678,2.26694,25800000.0
2006-06-26 10:09:00,2.26685,2.26691,2.26671,2.26671,38200000.0
2006-06-26 10:10:00,2.26668,2.26669,2.26654,2.26668,24500000.0
2006-06-26 10:11:00,2.26654,2.26661,2.26629,2.26629,32700000.0
2006-06-26 10:12:00,2.26618,2.2664,2.26612,2.26612,29500000.0
2006-06-26 10:13:00,2.26612,2.26635,2.26612,2.26631,16400000.0
2006-06-26 10:14:00,2.26637,2.26652,2.26607,2.26617,36400000.0
2006-06-26 10:15:00,2.26623,2.2664,2.26597,2.26633,32900000.0
2006-06-26 10:16:00,2.26628,2.26643,2.266,2.266,23000000.0
2006-06-26 10:17:00,2.2659,2.26613,2.26589,2.26613,40600000.0
2006-06-26 10:18:00,2.26604,2.2663,2.26604,2.2663,31000000.0
2006-06-26 10:19:00,2.2661,2.26649,2.2661,2.26637,34700000.0
2006-06-26 10:20:00,2.26637,2.26655,2.26631,2.26655,31400000.0
2006-06-26 10:21:00,2.26658,2.26673,2.26642,2.26657,44300000.0
2006-06-26 10:22:00,2.26654,2.26668,2.26635,2.26662,50000000.0
2006-06-26 10:23:00,2.26644,2.26664,2.26637,2.26641,30700000.0
2006-06-26 10:24:00,2.26627,2.26628,2.26606,2.26628,21600000.0
2006-06-26 10:25:00,2.26605,2.26605,2.26567,2.26574,28000000.0
2006-06-26 10:26:00,2.26576,2.26576,2.26549,2.26564,32200000.0
2006-06-26 10:27:00,2.26544,2.26556,2.26528,2.26551,78399999.0
2006-06-26 10:28:00,2.26553,2.26567,2.26548,2.26567,43400000.0
2006-06-26 10:29:00,2.26575,2.26623,2.26575,2.26623,27200000.0
2006-06-26 10:30:00,2.2661,2.26624,2.26602,2.26612,60999999.0
2006-06-26 10:31:00,2.26612,2.26624,2.26605,2.26624,45000000.0
2006-06-26 10:32:00,2.26606,2.26627,2.26599,2.26617,44100000.0
2006-06-26 10:33:00,2.26626,2.26629,2.26604,2.26617,43200000.0
2006-06-26 10:34:00,2.26632,2.26638,2.26599,2.26611,29500000.0
2006-06-26 10:35:00,2.26613,2.26642,2.26601,2.26642,20800000.0
2006-06-26 10:36:00,2.26659,2.26659,2.26626,2.26626,17600000.0
2006-06-26 10:37:00,2.26638,2.26655,2.26633,2.26655,33600000.0
2006-06-26 10:38:00,2.26683,2.26683,2.26637,2.26667,29900000.0
2006-06-26 10:39:00,2.26659,2.26692,2.26654,2.26692,24000000.0
2006-06-26 10:40:00,2.26696,2.26698,2.26678,2.26685,36100000.0
2006-06-26 10:41:00,2.26685,2.26767,2.26685,2.26767,36900000.0
2006-06-26 10:42:00,2.26769,2.26774,2.26749,2.26749,25200000.0
2006-06-26 10:43:00,2.2676,2.26814,2.2676,2.26814,30200000.0
2006-06-26 10:44:00,2.26812,2.26837,2.26795,2.26795,68700000.0
2006-06-26 10:45:00,2.26784,2.26784,2.26755,2.2676,31700000.0
2006-06-26 10:46:00,2.2676,2.2676,2.26724,2.26749,45900000.0
2006-06-26 10:47:00,2.2677,2.26798,2.2677,2.26798,21300000.0
2006-06-26 10:48:00,2.2681,2.26826,2.26809,2.2682,39900000.0
2006-06-26 10:49:00,2.26823,2.26864,2.26821,2.26864,22200000.0
2006-06-26 10:50:00,2.26857,2.26857,2.26834,2.26834,15000000.0
2006-06-26 10:51:00,2.26839,2.26857,2.2682,2.26841,34200000.0
2006-06-26 10:52:00,2.26848,2.26878,2.26848,2.26878,39600000.0
2006-06-26 10:53:00,2.26869,2.2688,2.26856,2.26861,31000000.0
2006-06-26 10:54:00,2.26863,2.26886,2.26844,2.26844,23500000.0
2006-06-26 10:55:00,2.26842,2.26842,2.2678,2.26796,42700000.0
2006-06-26 10:56:00,2.26774,2.26778,2.26746,2.26756,32100000.0
2006-06-26 10:57:00,2.26752,2.2677,2.26715,2.26731,50900000.0
2006-06-26 10:58:00,2.26705,2.26705,2.26611,2.26611,13100000.0
2006-06-26 10:59:00,2.26594,2.266,2.26561,2.26585,46100000.0
2006-06-26 11:00:00,2.26582,2.26636,2.26582,2.26634,27700000.0
2006-06-26 11:01:00,2.26613,2.26637,2.26613,2.26619,31800000.0
2006-06-26 11:02:00,2.26619,2.26677,2.26615,2.26677,27800000.0
2006-06-26 11:03:00,2.26682,2.26695,2.2666,2.2666,13100000.0
2006-06-26 11:04:00,2.26658,2.26658,2.2662,2.2662,32700000.0
2006-06-26 11:05:00,2.26606,2.26606,2.2657,2.26574,35800000.0
2006-06-26 11:06:00,2.26593,2.26593,2.26564,2.26576,34500000.0
2006-06-26 11:07:00,2.26554,2.26569,2.26552,2.26563,37900000.0
2006-06-26 11:08:00,2.26562,2.26583,2.26562,2.26583,24700000.0
2006-06-26 11:09:00,2.26586,2.26606,2.2658,2.26588,30600000.0
2006-06-26 11:10:00,2.26576,2.26605,2.26576,2.26596,38000000.0
2006-06-26 11:11:00,2.26602,2.26603,2.26575,2.26595,29800000.0
2006-06-26 11:12:00,2.26598,2.2662,2.26589,2.2662,31400000.0
2006-06-26 11:13:00,2.26627,2.26628,2.26603,2.26603,41600000.0
2006-06-26 11:14:00,2.26615,2.26652,2.26608,2.26632,29600000.0
2006-06-26 11:15:00,2.26635,2.26644,2.26625,2.26628,31300000.0
2006-06-26 11:16:00,2.266,2.26615,2.26594,2.26615,33400000.0
2006-06-26 11:17:00,2.26614,2.26614,2.26575,2.26578,24100000.0
2006-06-26 11:18:00,2.26581,2.26623,2.26581,2.26612,29700000.0
2006-06-26 11:19:00,2.26609,2.26617,2.26599,2.26617,44700000.0
2006-06-26 11:20:00,2.26637,2.26637,2.26601,2.26615,54200000.0
2006-06-26 11:21:00,2.26601,2.26631,2.26601,2.26631,39900000.0
2006-06-26 11:22:00,2.26597,2.26597,2.26553,2.26563,50200001.0
2006-06-26 11:23:00,2.26556,2.26559,2.26534,2.26535,43200000.0
2006-06-26 11:24:00,2.26544,2.26544,2.26516,2.26523,31700000.0
2006-06-26 11:25:00,2.26532,2.26548,2.26526,2.26526,32300000.0
2006-06-26 11:26:00,2.26526,2.26535,2.26525,2.26535,16600000.0
2006-06-26 11:27:00,2.26536,2.26544,2.2652,2.26522,25400000.0
2006-06-26 11:28:00,2.26524,2.26539,2.26507,2.26539,57700000.0
2006-06-26 11:29:00,2.26552,2.2658,2.26551,2.26551,42800000.0
2006-06-26 11:30:00,2.26549,2.26567,2.26545,2.26553,23200000.0
2006-06-26 11:31:00,2.26531,2.26554,2.2652,2.26534,40100000.0
2006-06-26 11:32:00,2.26539,2.26549,2.26525,2.26546,28000000.0
2006-06-26 11:33:00,2.26543,2.26567,2.2654,2.26561,32800000.0
2006-06-26 11:34:00,2.26562,2.26573,2.26544,2.26561,44300000.0
2006-06-26 11:35:00,2.26575,2.2658,2.26559,2.26559,21900000.0
2006-06-26 11:36:00,2.26575,2.26612,2.26561,2.26612,43100000.0
2006-06-26 11:37:00,2.26617,2.26622,2.26612,2.26622,34700000.0
2006-06-26 11:38:00,2.26605,2.26625,2.26587,2.26593,31800000.0
2006-06-26 11:39:00,2.26588,2.26617,2.26588,2.26592,49400000.0
2006-06-26 11:40:00,2.26561,2.26581,2.26538,2.26581,32000000.0
2006-06-26 11:41:00,2.26553,2.26562,2.26539,2.26539,34800000.0
2006-06-26 11:42:00,2.26527,2.26548,2.26527,2.26544,63400000.0
2006-06-26 11:43:00,2.26531,2.26556,2.26531,2.26544,50100000.0
2006-06-26 11:44:00,2.26524,2.26524,2.26484,2.26505,30100000.0
2006-06-26 11:45:00,2.26505,2.2658,2.26491,2.2658,25600000.0
2006-06-26 11:46:00,2.26573,2.26576,2.26546,2.26556,19400000.0
2006-06-26 11:47:00,2.26565,2.26565,2.26547,2.26557,18400000.0
2006-06-26 11:48:00,2.26551,2.26569,2.26551,2.2656,56800000.0
2006-06-26 11:49:00,2.2658,2.26617,2.2658,2.26605,19700000.0
2006-06-26 11:50:00,2.26637,2.26721,2.26637,2.26716,21600000.0
2006-06-26 11:51:00,2.26737,2.26737,2.26698,2.2671,49300000.0
2006-06-26 11:52:00,2.26696,2.26696,2.26666,2.26692,25400000.0
2006-06-26 11:53:00,2.2664,2.26644,2.2661,2.2663,25000000.0
2006-06-26 11:54:00,2.26621,2.26635,2.266,2.26631,61100000.0
2006-06-26 11:55:00,2.26638,2.26646,2.26623,2.2664,34200000.0
2006-06-26 11:56:00,2.26646,2.2665,2.26623,2.26629,49000000.0
2006-06-26 11:57:00,2.26628,2.26659,2.2661,2.26646,38600000.0
2006-06-26 11:58:00,2.26645,2.26678,2.26634,2.26674,23000000.0
2006-06-26 11:59:00,2.26675,2.26679,2.26647,2.26659,28700000.0
2006-06-26 12:00:00,2.26705,2.26737,2.26682,2.26687,27800000.0
2006-06-26 12:01:00,2.26688,2.2673,2.26679,2.26706,65100000.0
2006-06-26 12:02:00,2.26688,2.26729,2.26678,2.26723,37600000.0
2006-06-26 12:03:00,2.26732,2.26749,2.26711,2.2673,25200000.0
2006-06-26 12:04:00,2.2672,2.26739,2.26702,2.26702,43500000.0
2006-06-26 12:05:00,2.26714,2.26715,2.26695,2.26706,24700000.0
2006-06-26 12:06:00,2.26715,2.26715,2.2669,2.26699,22700000.0
2006-06-26 12:07:00,2.26686,2.26686,2.26668,2.26672,34700000.0
2006-06-26 12:08:00,2.26678,2.26696,2.26674,2.26696,38000000.0
2006-06-26 12:09:00,2.267,2.26701,2.26687,2.26691,33900000.0
2006-06-26 12:10:00,2.26696,2.26707,2.26686,2.267,30200000.0
2006-06-26 12:11:00,2.26707,2.26707,2.26681,2.26681,21000000.0
2006-06-26 12:12:00,2.26672,2.26696,2.26668,2.26679,58000000.0
2006-06-26 12:13:00,2.26672,2.26685,2.26646,2.26646,35400000.0
2006-06-26 12:14:00,2.26663,2.26689,2.26663,2.26675,30800000.0
2006-06-26 12:15:00,2.26662,2.26684,2.26645,2.26675,51800000.0
2006-06-26 12:16:00,2.26676,2.26712,2.26674,2.26712,42800000.0
2006-06-26 12:17:00,2.26726,2.26727,2.26701,2.26706,27700000.0
2006-06-26 12:18:00,2.26735,2.26774,2.26731,2.26736,42300000.0
2006-06-26 12:19:00,2.26708,2.26737,2.26689,2.26719,32800000.0
2006-06-26 12:20:00,2.26697,2.26704,2.26683,2.26696,33100000.0
2006-06-26 12:21:00,2.26692,2.26718,2.26692,2.26717,32900000.0
2006-06-26 12:22:00,2.26732,2.26737,2.26701,2.26701,17400000.0
2006-06-26 12:23:00,2.26699,2.26699,2.26623,2.26641,73100001.0
2006-06-26 12:24:00,2.26627,2.26627,2.2659,2.2659,28300000.0
2006-06-26 12:25:00,2.26611,2.26632,2.26606,2.26606,37100000.0
2006-06-26 12:26:00,2.26591,2.26601,2.2657,2.26601,22400000.0
2006-06-26 12:27:00,2.2661,2.26623,2.26601,2.26605,51200000.0
2006-06-26 12:28:00,2.26577,2.26579,2.26543,2.26557,28600000.0
2006-06-26 12:29:00,2.26537,2.26559,2.26517,2.26519,48100000.0
2006-06-26 12:30:00,2.26518,2.26539,2.26506,2.26523,49500000.0
2006-06-26 12:31:00,2.26513,2.26532,2.26503,2.26503,19200000.0
2006-06-26 12:32:00,2.26507,2.26522,2.26506,2.2652,33900000.0
2006-06-26 12:33:00,2.2651,2.26521,2.26481,2.26499,30900000.0
2006-06-26 12:34:00,2.26489,2.26489,2.26474,2.26474,10400000.0
2006-06-26 12:35:00,2.26465,2.26501,2.26465,2.2648,34800000.0
2006-06-26 12:36:00,2.26477,2.26477,2.26458,2.26461,39500000.0
2006-06-26 12:37:00,2.26462,2.26482,2.26449,2.26473,36400000.0
2006-06-26 12:38:00,2.26459,2.26472,2.26453,2.26472,27800000.0
2006-06-26 12:39:00,2.26464,2.26487,2.26464,2.2648,37600000.0
2006-06-26 12:40:00,2.26474,2.26494,2.2647,2.26485,44300000.0
2006-06-26 12:41:00,2.2649,2.26522,2.26485,2.26517,42700000.0
2006-06-26 12:42:00,2.26511,2.26545,2.26509,2.26539,58000000.0
2006-06-26 12:43:00,2.26543,2.26578,2.26543,2.26561,25500000.0
2006-06-26 12:44:00,2.26561,2.26566,2.2655,2.2655,50600000.0
2006-06-26 12:45:00,2.26561,2.26579,2.26548,2.26568,29700000.0
2006-06-26 12:46:00,2.26548,2.26579,2.26538,2.2656,38200000.0
2006-06-26 12:47:00,2.26554,2.26574,2.2655,2.26557,61000000.0
2006-06-26 12:48:00,2.26553,2.26556,2.26541,2.26554,54000000.0
2006-06-26 12:49:00,2.26573,2.26608,2.26573,2.26603,31900000.0
2006-06-26 12:50:00,2.266,2.266,2.26568,2.26568,32900000.0
2006-06-26 12:51:00,2.26569,2.26619,2.26569,2.26602,28000001.0
2006-06-26 12:52:00,2.26595,2.26595,2.26534,2.26534,9500000.0
2006-06-26 12:53:00,2.26551,2.26564,2.26525,2.26555,39400000.0
2006-06-26 12:54:00,2.26566,2.26579,2.2656,2.26579,34300000.0
2006-06-26 12:55:00,2.26583,2.26595,2.26583,2.26595,28800000.0
2006-06-26 12:56:00,2.2659,2.26617,2.26573,2.26585,35400000.0
2006-06-26 12:57:00,2.26601,2.26612,2.26578,2.26578,38500000.0
2006-06-26 12:58:00,2.26589,2.26589,2.26552,2.26552,21300000.0
2006-06-26 12:59:00,2.26553,2.26557,2.26527,2.26552,55500000.0
2006-06-26 13:00:00,2.26546,2.26546,2.26475,2.26475,55600000.0
2006-06-26 13:01:00,2.26481,2.26514,2.26481,2.26499,42200000.0
2006-06-26 13:02:00,2.26517,2.26554,2.26517,2.2654,63500000.0
2006-06-26 13:03:00,2.26535,2.26566,2.26535,2.26542,45099999.0
2006-06-26 13:04:00,2.26543,2.26561,2.26543,2.2656,27000000.0
2006-06-26 13:05:00,2.26558,2.26558,2.26531,2.26543,37500000.0
2006-06-26 13:06:00,2.26537,2.26539,2.26512,2.2653,45900000.0
2006-06-26 13:07:00,2.2653,2.26554,2.26526,2.26526,36900000.0
2006-06-26 13:08:00,2.2654,2.26546,2.2651,2.2651,27800000.0
2006-06-26 13:09:00,2.26539,2.26547,2.26525,2.26532,24300000.0
2006-06-26 13:10:00,2.26542,2.26595,2.26534,2.26589,33100000.0
2006-06-26 13:11:00,2.26595,2.26595,2.26555,2.26576,40200000.0
2006-06-26 13:12:00,2.26573,2.26578,2.26557,2.26557,31200000.0
2006-06-26 13:13:00,2.2655,2.2656,2.26541,2.26546,40800000.0
2006-06-26 13:14:00,2.26533,2.26559,2.26525,2.26559,25400000.0
2006-06-26 13:15:00,2.26536,2.26559,2.26525,2.26559,43800000.0
2006-06-26 13:16:00,2.26523,2.26534,2.26516,2.26524,19400000.0
2006-06-26 13:17:00,2.26528,2.2653,2.26496,2.26496,28000000.0
2006-06-26 13:18:00,2.26498,2.26517,2.26495,2.26506,33100000.0
2006-06-26 13:19:00,2.26509,2.26519,2.26488,2.26492,36400000.0
2006-06-26 13:20:00,2.26492,2.26507,2.2649,2.26495,34700000.0
2006-06-26 13:21:00,2.26507,2.26507,2.26454,2.26485,36700000.0
2006-06-26 13:22:00,2.26488,2.2649,2.26479,2.2649,41000000.0
2006-06-26 13:23:00,2.2648,2.2648,2.26466,2.26473,16400000.0
2006-06-26 13:24:00,2.26481,2.26503,2.26476,2.26482,28300000.0
2006-06-26 13:25:00,2.26463,2.26463,2.264,2.26423,25200000.0
2006-06-26 13:26:00,2.26432,2.26437,2.26414,2.26425,19900000.0
2006-06-26 13:27:00,2.26412,2.26455,2.26412,2.26455,43600000.0
2006-06-26 13:28:00,2.26453,2.26485,2.2644,2.26485,33400000.0
2006-06-26 13:29:00,2.26492,2.26504,2.26487,2.26489,20000000.0
2006-06-26 13:30:00,2.26475,2.26493,2.26464,2.26485,47900000.0
2006-06-26 13:31:00,2.26472,2.26496,2.26455,2.26494,22600000.0
2006-06-26 13:32:00,2.26488,2.26501,2.26483,2.26484,37500000.0
2006-06-26 13:33:00,2.26468,2.26489,2.26461,2.26461,30400000.0
2006-06-26 13:34:00,2.26452,2.26464,2.26415,2.26428,32100000.0
2006-06-26 13:35:00,2.26452,2.26465,2.26424,2.2646,64500000.0
2006-06-26 13:36:00,2.26461,2.26488,2.26457,2.26487,39000000.0
2006-06-26 13:37:00,2.2647,2.26503,2.26464,2.26503,29000000.0
2006-06-26 13:38:00,2.26521,2.26521,2.26429,2.26429,27000000.0
2006-06-26 13:39:00,2.26422,2.26467,2.26422,2.26458,41400000.0
2006-06-26 13:40:00,2.26453,2.26453,2.26434,2.26437,32000000.0
2006-06-26 13:41:00,2.26448,2.26448,2.26422,2.26422,29400000.0
2006-06-26 13:42:00,2.26423,2.2646,2.26423,2.26437,31200001.0
2006-06-26 13:43:00,2.26412,2.26442,2.26412,2.2643,39300000.0
2006-06-26 13:44:00,2.26436,2.26436,2.26409,2.26409,48700000.0
2006-06-26 13:45:00,2.26415,2.2642,2.26395,2.26395,43399999.0
2006-06-26 13:46:00,2.26414,2.26428,2.26405,2.26428,45100000.0
2006-06-26 13:47:00,2.26427,2.26427,2.26402,2.26406,34700000.0
2006-06-26 13:48:00,2.26411,2.26451,2.26411,2.26419,29700000.0
2006-06-26 13:49:00,2.26426,2.26426,2.26404,2.26404,21600000.0
2006-06-26 13:50:00,2.26409,2.26425,2.26409,2.26418,26000000.0
2006-06-26 13:51:00,2.26398,2.26402,2.26386,2.26392,27200000.0
2006-06-26 13:52:00,2.26413,2.2642,2.26384,2.26414,44800000.0
2006-06-26 13:53:00,2.26418,2.26435,2.26395,2.26416,59600000.0
2006-06-26 13:54:00,2.26406,2.26411,2.26392,2.26411,40300000.0
2006-06-26 13:55:00,2.26423,2.26432,2.26423,2.26432,5500000.0
2006-06-26 13:56:00,2.26448,2.26467,2.26444,2.26454,26200000.0
2006-06-26 13:57:00,2.26448,2.26468,2.26436,2.2646,31100000.0
2006-06-26 13:58:00,2.26454,2.26461,2.2643,2.26461,37800000.0
2006-06-26 13:59:00,2.26445,2.26498,2.26444,2.26498,24600000.0
2006-06-26 14:00:00,2.26503,2.26518,2.26484,2.26501,34600000.0
2006-06-26 14:01:00,2.26484,2.2652,2.26474,2.2652,47800000.0
2006-06-26 14:02:00,2.26509,2.26528,2.26499,2.26511,18000000.0
2006-06-26 14:03:00,2.26515,2.26519,2.26506,2.26516,54100000.0
2006-06-26 14:04:00,2.26509,2.26528,2.26509,2.26528,31800000.0
2006-06-26 14:05:00,2.26505,2.26525,2.26493,2.26521,31200000.0
2006-06-26 14:06:00,2.26536,2.26551,2.26515,2.26515,38300000.0
2006-06-26 14:07:00,2.26509,2.26537,2.26504,2.26514,26500000.0
2006-06-26 14:08:00,2.2651,2.26519,2.26484,2.26486,33400000.0
2006-06-26 14:09:00,2.26481,2.26501,2.26481,2.26493,43700000.0
2006-06-26 14:10:00,2.26483,2.26499,2.26464,2.26478,31600000.0
2006-06-26 14:11:00,2.26469,2.26469,2.2644,2.2644,51200001.0
2006-06-26 14:12:00,2.2646,2.26471,2.26433,2.26465,30800000.0
2006-06-26 14:13:00,2.26462,2.26481,2.26462,2.26463,12400000.0
2006-06-26 14:14:00,2.26471,2.26494,2.26471,2.26494,36300000.0
2006-06-26 14:15:00,2.2648,2.26489,2.26454,2.26454,32600000.0
2006-06-26 14:16:00,2.26424,2.2646,2.26412,2.2646,17600000.0
2006-06-26 14:17:00,2.26436,2.26456,2.26429,2.26429,27000000.0
2006-06-26 14:18:00,2.26438,2.26438,2.26417,2.26425,23400000.0
2006-06-26 14:19:00,2.26419,2.26446,2.26411,2.26415,47100000.0
2006-06-26 14:20:00,2.26423,2.26447,2.26417,2.2644,57700000.0
2006-06-26 14:21:00,2.26423,2.26469,2.2642,2.26469,19300000.0
2006-06-26 14:22:00,2.26496,2.26521,2.2642,2.26459,46300000.0
2006-06-26 14:23:00,2.26472,2.26487,2.26464,2.26487,25700000.0
2006-06-26 14:24:00,2.26486,2.2649,2.26459,2.26459,38700000.0
2006-06-26 14:25:00,2.2643,2.2646,2.2643,2.2646,52600000.0
2006-06-26 14:26:00,2.26446,2.26446,2.26394,2.2643,51500000.0
2006-06-26 14:27:00,2.26435,2.2644,2.26413,2.26433,47100000.0
2006-06-26 14:28:00,2.26426,2.26434,2.26421,2.26425,36100000.0
2006-06-26 14:29:00,2.26435,2.26444,2.26431,2.26439,17000000.0
2006-06-26 14:30:00,2.26451,2.26475,2.26445,2.26475,48800000.0
2006-06-26 14:31:00,2.26492,2.26517,2.26477,2.26517,28800000.0
2006-06-26 14:32:00,2.26512,2.26538,2.265,2.26538,48700000.0
2006-06-26 14:33:00,2.26537,2.26537,2.26493,2.265,40600000.0
2006-06-26 14:34:00,2.26509,2.26509,2.26489,2.26492,19700000.0
2006-06-26 14:35:00,2.2646,2.26481,2.26451,2.26479,29700000.0
2006-06-26 14:36:00,2.26481,2.26488,2.26453,2.26459,36700000.0
2006-06-26 14:37:00,2.26452,2.26467,2.26446,2.26467,29700000.0
2006-06-26 14:38:00,2.26462,2.26473,2.26451,2.26455,40600000.0
2006-06-26 14:39:00,2.26452,2.26463,2.26437,2.26448,55400000.0
2006-06-26 14:40:00,2.2646,2.26465,2.26436,2.26459,54599999.0
2006-06-26 14:41:00,2.26457,2.26473,2.26452,2.26466,35100001.0
2006-06-26 14:42:00,2.26485,2.26502,2.26479,2.26502,31300000.0
2006-06-26 14:43:00,2.26505,2.26512,2.2648,2.26512,37400000.0
2006-06-26 14:44:00,2.26508,2.26508,2.26472,2.26493,27100000.0
2006-06-26 14:45:00,2.26487,2.26521,2.26477,2.26505,47400001.0
2006-06-26 14:46:00,2.26511,2.2653,2.26506,2.26525,31400000.0
2006-06-26 14:47:00,2.26543,2.26564,2.26515,2.26515,39500000.0
2006-06-26 14:48:00,2.26508,2.26515,2.26502,2.26506,35600000.0
2006-06-26 14:49:00,2.26529,2.26562,2.26529,2.26551,25600000.0
2006-06-26 14:50:00,2.26551,2.26579,2.26551,2.26579,26200000.0
2006-06-26 14:51:00,2.26579,2.26593,2.26562,2.26562,32600000.0
2006-06-26 14:52:00,2.26579,2.26589,2.26571,2.26574,51000000.0
2006-06-26 14:53:00,2.26563,2.26594,2.26563,2.26583,36100000.0
2006-06-26 14:54:00,2.26567,2.26585,2.26552,2.26562,27000000.0
2006-06-26 14:55:00,2.2656,2.26591,2.2656,2.26563,44300000.0
2006-06-26 14:56:00,2.26559,2.26578,2.26559,2.26566,38600000.0
2006-06-26 14:57:00,2.26555,2.26564,2.26541,2.26556,33700000.0
2006-06-26 14:58:00,2.26566,2.2658,2.26559,2.26561,42900000.0
2006-06-26 14:59:00,2.26488,2.26533,2.26367,2.26533,19600000.0
2006-06-26 15:00:00,2.2657,2.26577,2.2656,2.26565,38900000.0
2006-06-26 15:01:00,2.26559,2.26576,2.26558,2.26564,52500000.0
2006-06-26 15:02:00,2.2657,2.2659,2.26559,2.2659,39400000.0
2006-06-26 15:03:00,2.2659,2.2659,2.26562,2.26562,29300000.0
2006-06-26 15:04:00,2.26564,2.26586,2.2656,2.26572,34700000.0
2006-06-26 15:05:00,2.26589,2.26606,2.26589,2.26606,6400000.0
2006-06-26 15:06:00,2.26614,2.26649,2.26614,2.26647,47800000.0
2006-06-26 15:07:00,2.26636,2.26636,2.26616,2.26626,25200000.0
2006-06-26 15:08:00,2.26623,2.26623,2.26595,2.26595,20800000.0
2006-06-26 15:09:00,2.26603,2.26628,2.26601,2.26616,41400000.0
2006-06-26 15:10:00,2.26617,2.26643,2.26617,2.26643,26400000.0
2006-06-26 15:11:00,2.26642,2.26655,2.26635,2.26651,58700000.0
2006-06-26 15:12:00,2.26651,2.26661,2.26644,2.26644,22800000.0
2006-06-26 15:13:00,2.2666,2.2666,2.26643,2.26647,27300000.0
2006-06-26 15:14:00,2.26662,2.26662,2.2664,2.26646,32500000.0
2006-06-26 15:15:00,2.26656,2.26656,2.2662,2.26622,42300000.0
2006-06-26 15:16:00,2.26611,2.26616,2.26588,2.26602,32000000.0
2006-06-26 15:17:00,2.26612,2.26614,2.2659,2.2659,44900000.0
2006-06-26 15:18:00,2.26525,2.26555,2.26411,2.26555,27800000.0
2006-06-26 15:19:00,2.26622,2.2663,2.26584,2.26601,52800000.0
2006-06-26 15:20:00,2.26594,2.26594,2.26571,2.26585,20600000.0
2006-06-26 15:21:00,2.26594,2.26606,2.26586,2.26587,35000000.0
2006-06-26 15:22:00,2.26578,2.26612,2.26578,2.26599,35400000.0
2006-06-26 15:23:00,2.26584,2.26626,2.26584,2.26608,21300000.0
2006-06-26 15:24:00,2.26606,2.26611,2.26584,2.26601,27700000.0
2006-06-26 15:25:00,2.26589,2.26598,2.26576,2.26586,22000000.0
2006-06-26 15:26:00,2.26587,2.26595,2.26561,2.26571,31300000.0
2006-06-26 15:27:00,2.26556,2.26567,2.26537,2.26564,38100000.0
2006-06-26 15:28:00,2.26549,2.26549,2.2647,2.2647,46900000.0
2006-06-26 15:29:00,2.26475,2.2649,2.26475,2.26478,22300000.0
2006-06-26 15:30:00,2.26477,2.26495,2.26474,2.26495,37400000.0
2006-06-26 15:31:00,2.26504,2.26509,2.26482,2.26483,40000000.0
2006-06-26 15:32:00,2.26489,2.26489,2.26465,2.26467,41700001.0
2006-06-26 15:33:00,2.26451,2.26486,2.26451,2.26486,15200000.0
2006-06-26 15:34:00,2.26483,2.26483,2.26451,2.26456,16000000.0
2006-06-26 15:35:00,2.26465,2.26512,2.26465,2.26489,53500000.0
2006-06-26 15:36:00,2.26482,2.26487,2.26471,2.26487,44700000.0
2006-06-26 15:37:00,2.26515,2.26515,2.26472,2.26472,37400000.0
2006-06-26 15:38:00,2.26482,2.26501,2.26467,2.26501,60000000.0
2006-06-26 15:39:00,2.26523,2.2653,2.26499,2.26503,36200000.0
2006-06-26 15:40:00,2.26515,2.2653,2.26509,2.26509,31600000.0
2006-06-26 15:41:00,2.26519,2.26531,2.26507,2.26519,46400000.0
2006-06-26 15:42:00,2.26521,2.26542,2.26521,2.26523,29800000.0
2006-06-26 15:43:00,2.26525,2.26535,2.26524,2.26529,30900000.0
2006-06-26 15:44:00,2.26515,2.26536,2.26515,2.26532,55600000.0
2006-06-26 15:45:00,2.26539,2.26543,2.2652,2.2652,41200000.0
2006-06-26 15:46:00,2.26534,2.26567,2.26534,2.26541,39500000.0
2006-06-26 15:47:00,2.26545,2.26578,2.26545,2.26564,34400000.0
2006-06-26 15:48:00,2.26573,2.26598,2.26572,2.26575,42300000.0
2006-06-26 15:49:00,2.26582,2.26583,2.2656,2.26571,40400000.0
2006-06-26 15:50:00,2.26568,2.26569,2.26521,2.26521,21100000.0
2006-06-26 15:51:00,2.26496,2.26514,2.26496,2.26497,32200000.0
2006-06-26 15:52:00,2.26507,2.26545,2.26507,2.26545,28800000.0
2006-06-26 15:53:00,2.26519,2.26519,2.26498,2.26512,32800000.0
2006-06-26 15:54:00,2.26521,2.26565,2.26521,2.26544,26300000.0
2006-06-26 15:55:00,2.26549,2.26556,2.26545,2.26546,29400000.0
2006-06-26 15:56:00,2.26535,2.26558,2.2652,2.26547,41300000.0
2006-06-26 15:57:00,2.26547,2.26547,2.26513,2.2652,42600000.0
2006-06-26 15:58:00,2.26516,2.26539,2.26516,2.26535,34400000.0
2006-06-26 15:59:00,2.26487,2.2649,2.26419,2.26429,55200001.0
2006-06-26 16:00:00,2.2638,2.26433,2.2638,2.26405,39500000.0
2006-06-26 16:01:00,2.26378,2.26594,2.26373,2.26594,26100000.0
2006-06-26 16:02:00,2.26584,2.26585,2.26532,2.26532,22500000.0
2006-06-26 16:03:00,2.26536,2.26562,2.26536,2.26557,30100000.0
2006-06-26 16:04:00,2.26568,2.26615,2.26568,2.26594,55000000.0
2006-06-26 16:05:00,2.26595,2.26605,2.26576,2.26576,29300000.0
2006-06-26 16:06:00,2.26592,2.26608,2.26556,2.26556,28100000.0
2006-06-26 16:07:00,2.26577,2.26627,2.26577,2.26618,54500000.0
2006-06-26 16:08:00,2.26619,2.26637,2.26556,2.26556,35500000.0
2006-06-26 16:09:00,2.26568,2.26576,2.26553,2.26564,38900000.0
2006-06-26 16:10:00,2.26562,2.2657,2.26543,2.26545,30700000.0
2006-06-26 16:11:00,2.26561,2.26587,2.26561,2.26587,39300000.0
2006-06-26 16:12:00,2.26577,2.26593,2.26557,2.26593,46400000.0
2006-06-26 16:13:00,2.26589,2.26607,2.26586,2.26591,29500000.0
2006-06-26 16:14:00,2.26595,2.26598,2.2657,2.2657,36000000.0
2006-06-26 16:15:00,2.26564,2.26605,2.26561,2.26594,37800000.0
2006-06-26 16:16:00,2.26612,2.26622,2.26602,2.26622,34800000.0
2006-06-26 16:17:00,2.26623,2.26645,2.26597,2.26606,33400000.0
2006-06-26 16:18:00,2.26594,2.26621,2.26594,2.26612,22200000.0
2006-06-26 16:19:00,2.26615,2.2662,2.26601,2.26604,29000000.0
2006-06-26 16:20:00,2.26603,2.26635,2.26587,2.26635,26900000.0
2006-06-26 16:21:00,2.26636,2.26636,2.26607,2.26607,26800000.0
2006-06-26 16:22:00,2.26621,2.26646,2.26603,2.26603,49000000.0
2006-06-26 16:23:00,2.26587,2.26598,2.26586,2.26592,25600000.0
2006-06-26 16:24:00,2.26592,2.26611,2.26585,2.26595,49200000.0
2006-06-26 16:25:00,2.266,2.266,2.26552,2.26566,31900001.0
2006-06-26 16:26:00,2.26558,2.26569,2.26541,2.26569,39800000.0
2006-06-26 16:27:00,2.26586,2.26607,2.26582,2.26593,50400000.0
2006-06-26 16:28:00,2.26607,2.26607,2.26579,2.26582,55400000.0
2006-06-26 16:29:00,2.26559,2.26593,2.26559,2.26593,24800000.0
2006-06-26 16:30:00,2.26581,2.26603,2.26579,2.2659,34200000.0
2006-06-26 16:31:00,2.2658,2.26589,2.26559,2.26575,44700000.0
2006-06-26 16:32:00,2.26586,2.26586,2.2656,2.2656,31500000.0
2006-06-26 16:33:00,2.26574,2.26596,2.26574,2.26577,24800000.0
2006-06-26 16:34:00,2.26572,2.26615,2.26572,2.26594,28000000.0
2006-06-26 16:35:00,2.26582,2.26602,2.26575,2.26602,39900000.0
2006-06-26 16:36:00,2.26578,2.26583,2.26551,2.26556,18500000.0
2006-06-26 16:37:00,2.26557,2.26587,2.26552,2.26582,41900000.0
2006-06-26 16:38:00,2.26583,2.26587,2.26568,2.26587,39900000.0
2006-06-26 16:39:00,2.26604,2.26618,2.26597,2.26618,38100000.0
2006-06-26 16:40:00,2.26625,2.26625,2.26584,2.26596,17200000.0
2006-06-26 16:41:00,2.26588,2.26611,2.26583,2.26598,33500000.0
2006-06-26 16:42:00,2.26586,2.26586,2.26555,2.26561,38000000.0
2006-06-26 16:43:00,2.26578,2.26582,2.26571,2.26573,44600000.0
2006-06-26 16:44:00,2.26554,2.26593,2.26554,2.26569,51600000.0
2006-06-26 16:45:00,2.26573,2.26587,2.26571,2.26585,31500000.0
2006-06-26 16:46:00,2.26592,2.26592,2.26562,2.2657,50900000.0
2006-06-26 16:47:00,2.26576,2.26577,2.26565,2.26577,34200000.0
2006-06-26 16:48:00,2.26585,2.26585,2.2656,2.26578,33400000.0
2006-06-26 16:49:00,2.26578,2.26592,2.26572,2.26589,39100000.0
2006-06-26 16:50:00,2.2659,2.2659,2.26568,2.26576,29800000.0
2006-06-26 16:51:00,2.26571,2.2661,2.26571,2.26604,49800000.0
2006-06-26 16:52:00,2.26605,2.26605,2.26584,2.266,26400000.0
2006-06-26 16:53:00,2.26589,2.26609,2.26582,2.26599,32200000.0
2006-06-26 16:54:00,2.26604,2.26604,2.26559,2.26576,47000000.0
2006-06-26 16:55:00,2.26565,2.26579,2.26554,2.26567,37900001.0
2006-06-26 16:56:00,2.26581,2.2661,2.26581,2.26602,31800000.0
2006-06-26 16:57:00,2.26586,2.26598,2.2658,2.2659,37600000.0
2006-06-26 16:58:00,2.26602,2.26608,2.2658,2.26592,21500000.0
2006-06-26 16:59:00,2.26593,2.26616,2.26587,2.26604,42400000.0
2006-06-26 17:00:00,2.26589,2.26621,2.26581,2.26599,50000000.0
2006-06-26 17:01:00,2.26638,2.26641,2.2661,2.26627,39500000.0
2006-06-26 17:02:00,2.26627,2.26646,2.26627,2.26638,28400000.0
2006-06-26 17:03:00,2.26633,2.26641,2.26619,2.2664,30800000.0
2006-06-26 17:04:00,2.26642,2.26653,2.26607,2.26636,37000000.0
2006-06-26 17:05:00,2.2665,2.26659,2.26607,2.26607,33000000.0
2006-06-26 17:06:00,2.26596,2.26596,2.26532,2.26554,27600000.0
2006-06-26 17:07:00,2.26576,2.26592,2.26559,2.26559,27300000.0
2006-06-26 17:08:00,2.2655,2.26568,2.26549,2.26562,25700000.0
2006-06-26 17:09:00,2.26571,2.26601,2.26564,2.26601,39900000.0
2006-06-26 17:10:00,2.26609,2.26609,2.26578,2.26589,26200000.0
2006-06-26 17:11:00,2.26595,2.26638,2.26595,2.2662,45100000.0
2006-06-26 17:12:00,2.2663,2.26663,2.26628,2.26662,32900000.0
2006-06-26 17:13:00,2.26676,2.26676,2.26629,2.26629,19200000.0
2006-06-26 17:14:00,2.2662,2.26646,2.26608,2.26636,49700000.0
2006-06-26 17:15:00,2.26628,2.26632,2.26601,2.26601,41100000.0
2006-06-26 17:16:00,2.2659,2.26615,2.26583,2.26583,47500000.0
2006-06-26 17:17:00,2.26576,2.26587,2.26551,2.26579,31800000.0
2006-06-26 17:18:00,2.26575,2.26593,2.26573,2.26593,52200000.0
2006-06-26 17:19:00,2.26615,2.26615,2.26578,2.26583,31100000.0
2006-06-26 17:20:00,2.26595,2.26599,2.26574,2.26593,52000000.0
2006-06-26 17:21:00,2.26584,2.26586,2.26562,2.26568,49200000.0
2006-06-26 17:22:00,2.26567,2.26589,2.26559,2.26559,21600000.0
2006-06-26 17:23:00,2.26558,2.26558,2.26539,2.26546,19600000.0
2006-06-26 17:24:00,2.26533,2.2656,2.26533,2.2656,35800000.0
2006-06-26 17:25:00,2.26564,2.26581,2.26545,2.26566,44700000.0
2006-06-26 17:26:00,2.26564,2.26588,2.26534,2.26555,24600000.0
2006-06-26 17:27:00,2.26555,2.26558,2.26542,2.26557,33500000.0
2006-06-26 17:28:00,2.2657,2.2657,2.26555,2.26555,22400000.0
2006-06-26 17:29:00,2.26572,2.26572,2.26546,2.2657,33500000.0
2006-06-26 17:30:00,2.26564,2.26599,2.26564,2.26574,43600000.0
2006-06-26 17:31:00,2.26589,2.26597,2.26561,2.2658,57000000.0
2006-06-26 17:32:00,2.26564,2.26585,2.26564,2.26577,64400000.0
2006-06-26 17:33:00,2.26595,2.26598,2.2658,2.26595,25600000.0
2006-06-26 17:34:00,2.2658,2.26585,2.26566,2.26567,39400000.0
2006-06-26 17:35:00,2.26579,2.2659,2.26572,2.26572,57600000.0
2006-06-26 17:36:00,2.2658,2.26595,2.26573,2.26573,41099999.0
2006-06-26 17:37:00,2.26569,2.26569,2.26542,2.26542,21600000.0
2006-06-26 17:38:00,2.26532,2.26532,2.26501,2.26519,19900000.0
2006-06-26 17:39:00,2.26505,2.26514,2.26483,2.26485,30700000.0
2006-06-26 17:40:00,2.26508,2.26547,2.26508,2.26532,20500000.0
2006-06-26 17:41:00,2.2652,2.26541,2.2652,2.26533,33700000.0
2006-06-26 17:42:00,2.26526,2.26549,2.26522,2.26546,44100000.0
2006-06-26 17:43:00,2.26549,2.26565,2.26531,2.26565,35300000.0
2006-06-26 17:44:00,2.26561,2.26561,2.26528,2.26541,53800000.0
2006-06-26 17:45:00,2.26539,2.26557,2.26533,2.26538,29700000.0
2006-06-26 17:46:00,2.26525,2.26543,2.26521,2.26521,36600000.0
2006-06-26 17:47:00,2.26519,2.26539,2.26515,2.26539,46400000.0
2006-06-26 17:48:00,2.26521,2.26547,2.26507,2.26547,26200000.0
2006-06-26 17:49:00,2.26577,2.26587,2.26548,2.26554,37700000.0
2006-06-26 17:50:00,2.26548,2.26566,2.26545,2.26555,51000000.0
2006-06-26 17:51:00,2.26548,2.26563,2.2654,2.26554,21400000.0
2006-06-26 17:52:00,2.26551,2.26557,2.26531,2.26557,32700000.0
2006-06-26 17:53:00,2.26551,2.26562,2.26529,2.26541,28200000.0
2006-06-26 17:54:00,2.26532,2.26557,2.26514,2.26522,22700000.0
2006-06-26 17:55:00,2.26507,2.26523,2.26507,2.26521,30000000.0
2006-06-26 17:56:00,2.26533,2.26539,2.26515,2.26527,31700000.0
2006-06-26 17:57:00,2.26535,2.26536,2.26519,2.2652,28200000.0
2006-06-26 17:58:00,2.2653,2.26543,2.26522,2.26532,27200000.0
2006-06-26 17:59:00,2.26518,2.26548,2.26515,2.26515,47300000.0
2006-06-26 18:00:00,2.26517,2.26562,2.26517,2.26525,35900000.0
2006-06-26 18:01:00,2.26518,2.26524,2.26487,2.26498,398800000.0
2006-06-26 18:02:00,2.26505,2.26539,2.26492,2.26534,321800000.0
2006-06-26 18:03:00,2.26535,2.26553,2.26512,2.26515,447800000.0
2006-06-26 18:04:00,2.26508,2.26535,2.26487,2.26519,290200000.0
2006-06-26 18:05:00,2.26523,2.26523,2.26487,2.26487,206200000.0
2006-06-26 18:06:00,2.26483,2.26485,2.26438,2.26451,427400000.0
2006-06-26 18:07:00,2.26446,2.2647,2.26445,2.26465,443600000.0
2006-06-26 18:08:00,2.26433,2.26471,2.26433,2.26435,427800000.0
2006-06-26 18:09:00,2.26455,2.26473,2.26425,2.26459,265500000.0
2006-06-26 18:10:00,2.26455,2.26478,2.26438,2.26454,326000000.0
2006-06-26 18:11:00,2.26449,2.26481,2.26443,2.26471,210300000.0
2006-06-26 18:12:00,2.26467,2.26486,2.26449,2.26486,163300000.0
2006-06-26 18:13:00,2.26472,2.265,2.26472,2.26475,161500000.0
2006-06-26 18:14:00,2.26478,2.26478,2.2644,2.26456,322999999.0
2006-06-26 18:15:00,2.26453,2.26465,2.26423,2.26435,307400000.0
2006-06-26 18:16:00,2.26452,2.26467,2.26437,2.26443,386600000.0
2006-06-26 18:17:00,2.26447,2.2646,2.26429,2.26432,228400000.0
2006-06-26 18:18:00,2.2646,2.26496,2.26449,2.26452,148600000.0
2006-06-26 18:19:00,2.26446,2.26502,2.26446,2.26494,220900000.0
2006-06-26 18:20:00,2.26508,2.26551,2.26508,2.26548,137400000.0
2006-06-26 18:21:00,2.26542,2.26549,2.26524,2.26535,194400000.0
2006-06-26 18:22:00,2.26533,2.26539,2.26514,2.26539,213800000.0
2006-06-26 18:23:00,2.26535,2.2656,2.26518,2.2656,384300000.0
2006-06-26 18:24:00,2.26563,2.26582,2.26552,2.26569,374900001.0
2006-06-26 18:25:00,2.2658,2.26614,2.2658,2.26592,313500000.0
2006-06-26 18:26:00,2.26595,2.26612,2.26573,2.26605,384600000.0
2006-06-26 18:27:00,2.26586,2.26617,2.2658,2.2661,361599996.0
2006-06-26 18:28:00,2.26611,2.26619,2.26589,2.26605,201600000.0
2006-06-26 18:29:00,2.26588,2.26604,2.26563,2.26567,208400000.0
2006-06-26 18:30:00,2.26566,2.26598,2.26566,2.26581,261300000.0
2006-06-26 18:31:00,2.26595,2.26612,2.26573,2.2658,185300000.0
2006-06-26 18:32:00,2.26585,2.26599,2.26566,2.26566,134800000.0
2006-06-26 18:33:00,2.26562,2.26585,2.26537,2.2657,311600000.0
2006-06-26 18:34:00,2.2659,2.26613,2.26579,2.26585,386500000.0
2006-06-26 18:35:00,2.26582,2.26593,2.26558,2.26593,134100000.0
2006-06-26 18:36:00,2.2658,2.2658,2.26539,2.26549,89900000.0
2006-06-26 18:37:00,2.26551,2.26564,2.26538,2.26539,88300000.0
2006-06-26 18:38:00,2.2654,2.26567,2.2654,2.26567,92800000.0
2006-06-26 18:39:00,2.26589,2.26636,2.2657,2.2657,159100000.0
2006-06-26 18:40:00,2.26581,2.26597,2.26572,2.26572,217500000.0
2006-06-26 18:41:00,2.26575,2.26591,2.26568,2.26573,134000000.0
2006-06-26 18:42:00,2.26582,2.26595,2.2657,2.26575,109400000.0
2006-06-26 18:43:00,2.26564,2.26572,2.26556,2.26559,51300000.0
2006-06-26 18:44:00,2.26559,2.26559,2.26533,2.26533,109000000.0
2006-06-26 18:45:00,2.26528,2.26528,2.26467,2.26467,86900001.0
2006-06-26 18:46:00,2.26463,2.26514,2.26463,2.2651,27200000.0
2006-06-26 18:47:00,2.26519,2.26541,2.26519,2.26539,36000000.0
2006-06-26 18:48:00,2.26523,2.26536,2.26523,2.26531,84900000.0
2006-06-26 18:49:00,2.2655,2.2655,2.2654,2.2655,26200000.0
2006-06-26 18:50:00,2.26539,2.26553,2.26534,2.26549,43300000.0
2006-06-26 18:51:00,2.26552,2.26567,2.26547,2.26552,167400000.0
2006-06-26 18:52:00,2.26556,2.26583,2.2655,2.2655,184200000.0
2006-06-26 18:53:00,2.26551,2.26586,2.26541,2.26581,138100000.0
2006-06-26 18:54:00,2.2658,2.2658,2.26545,2.26553,121999999.0
2006-06-26 18:55:00,2.26546,2.26563,2.26529,2.26544,168900000.0
2006-06-26 18:56:00,2.26545,2.26545,2.2653,2.26533,45200000.0
2006-06-26 18:57:00,2.2654,2.26565,2.26539,2.2654,50100000.0
2006-06-26 18:58:00,2.26545,2.26559,2.26543,2.26543,230300000.0
2006-06-26 18:59:00,2.26537,2.26543,2.26507,2.26527,215600000.0
2006-06-26 19:00:00,2.26535,2.2656,2.26535,2.2656,84300000.0
2006-06-26 19:01:00,2.26551,2.26552,2.26517,2.26517,32000000.0
2006-06-26 19:02:00,2.26525,2.26547,2.26524,2.26541,175700000.0
2006-06-26 19:03:00,2.26533,2.26533,2.26477,2.26477,80000000.0
2006-06-26 19:04:00,2.26464,2.26472,2.26448,2.26468,59800000.0
2006-06-26 19:05:00,2.26464,2.26495,2.26441,2.26489,54200000.0
2006-06-26 19:06:00,2.26487,2.26511,2.2648,2.26482,247900000.0
2006-06-26 19:07:00,2.26475,2.26506,2.26475,2.26505,122400000.0
2006-06-26 19:08:00,2.26521,2.26524,2.26489,2.26516,215400000.0
2006-06-26 19:09:00,2.26499,2.26518,2.26486,2.26488,139300000.0
2006-06-26 19:10:00,2.2649,2.26518,2.26479,2.26513,73300000.0
2006-06-26 19:11:00,2.26519,2.26538,2.26519,2.26532,60000000.0
2006-06-26 19:12:00,2.26516,2.26516,2.26446,2.26457,28600000.0
2006-06-26 19:13:00,2.26465,2.26492,2.26445,2.26447,138900000.0
2006-06-26 19:14:00,2.26456,2.26491,2.26445,2.26473,130100000.0
2006-06-26 19:15:00,2.26477,2.26517,2.26477,2.26513,125400000.0
2006-06-26 19:16:00,2.26515,2.26515,2.26473,2.26476,33600000.0
2006-06-26 19:17:00,2.26479,2.265,2.26466,2.26475,68600000.0
2006-06-26 19:18:00,2.26475,2.26485,2.26464,2.2648,105400000.0
2006-06-26 19:19:00,2.2647,2.26484,2.26437,2.26453,76600000.0
2006-06-26 19:20:00,2.26459,2.26459,2.26392,2.26397,160000000.0
2006-06-26 19:21:00,2.26388,2.26427,2.26384,2.26427,125900000.0
2006-06-26 19:22:00,2.26435,2.26462,2.26409,2.26409,79600000.0
2006-06-26 19:23:00,2.2643,2.26492,2.2643,2.26464,157100000.0
2006-06-26 19:24:00,2.26473,2.26475,2.26428,2.2644,102400000.0
2006-06-26 19:25:00,2.2643,2.26443,2.26424,2.26424,69400000.0
2006-06-26 19:26:00,2.26418,2.26425,2.26395,2.2642,151100000.0
2006-06-26 19:27:00,2.2642,2.26444,2.2642,2.2643,145700000.0
2006-06-26 19:28:00,2.2643,2.26449,2.26416,2.26436,55900000.0
2006-06-26 19:29:00,2.26433,2.26451,2.26428,2.26451,120100000.0
2006-06-26 19:30:00,2.26457,2.26483,2.26457,2.26476,214800000.0
2006-06-26 19:31:00,2.26457,2.26457,2.26433,2.26445,87999999.0
2006-06-26 19:32:00,2.26442,2.26463,2.26437,2.26458,126300000.0
2006-06-26 19:33:00,2.26454,2.26454,2.26421,2.26429,60400000.0
2006-06-26 19:34:00,2.26435,2.26436,2.26411,2.26421,85800000.0
2006-06-26 19:35:00,2.26414,2.26414,2.26369,2.26396,116300000.0
2006-06-26 19:36:00,2.2638,2.26385,2.26334,2.26341,126200000.0
2006-06-26 19:37:00,2.2634,2.26351,2.26304,2.26304,42800000.0
2006-06-26 19:38:00,2.26294,2.26323,2.26294,2.26294,26300000.0
2006-06-26 19:39:00,2.26295,2.26358,2.26294,2.26339,52000000.0
2006-06-26 19:40:00,2.26353,2.26368,2.2633,2.26368,82600000.0
2006-06-26 19:41:00,2.26369,2.26369,2.26309,2.26344,103900000.0
2006-06-26 19:42:00,2.26347,2.26351,2.26303,2.26327,90300000.0
2006-06-26 19:43:00,2.26327,2.26363,2.26327,2.26359,28400000.0
2006-06-26 19:44:00,2.26366,2.26371,2.26336,2.26342,78400000.0
2006-06-26 19:45:00,2.26331,2.26377,2.26327,2.26377,36100000.0
2006-06-26 19:46:00,2.26384,2.26384,2.26323,2.26327,110200000.0
2006-06-26 19:47:00,2.26329,2.26344,2.26323,2.26325,49700000.0
2006-06-26 19:48:00,2.26332,2.26351,2.26327,2.26327,72300000.0
2006-06-26 19:49:00,2.26338,2.26338,2.26309,2.26324,121200000.0
2006-06-26 19:50:00,2.2633,2.26343,2.26316,2.26322,48600000.0
2006-06-26 19:51:00,2.26328,2.26344,2.26317,2.26336,126300000.0
2006-06-26 19:52:00,2.26335,2.26346,2.2633,2.26338,52100000.0
2006-06-26 19:53:00,2.26328,2.26357,2.26325,2.26347,24500000.0
2006-06-26 19:54:00,2.26357,2.26357,2.26338,2.26347,52300000.0
2006-06-26 19:55:00,2.26343,2.26356,2.26342,2.26356,28400000.0
2006-06-26 19:56:00,2.26374,2.26388,2.26371,2.26375,80399999.0
2006-06-26 19:57:00,2.26373,2.26385,2.26352,2.26352,115500000.0
2006-06-26 19:58:00,2.26347,2.26376,2.26347,2.26374,127200000.0
2006-06-26 19:59:00,2.26379,2.26389,2.26358,2.26381,133600001.0
2006-06-26 20:00:00,2.26378,2.26392,2.26346,2.26362,63500000.0
2006-06-26 20:01:00,2.26358,2.2638,2.26332,2.26373,65000000.0
2006-06-26 20:02:00,2.26369,2.26377,2.26347,2.26356,39300000.0
2006-06-26 20:03:00,2.26359,2.26377,2.26359,2.26377,25800000.0
2006-06-26 20:04:00,2.26378,2.26392,2.26378,2.26392,21700000.0
2006-06-26 20:05:00,2.26404,2.2642,2.26403,2.26407,20600000.0
2006-06-26 20:06:00,2.26406,2.26426,2.26403,2.26409,41300000.0
2006-06-26 20:07:00,2.26412,2.26423,2.26393,2.26408,30700000.0
2006-06-26 20:08:00,2.26415,2.26421,2.26403,2.26403,76900000.0
2006-06-26 20:09:00,2.2641,2.26422,2.26402,2.26422,33400000.0
2006-06-26 20:10:00,2.26444,2.26445,2.26438,2.26444,33700000.0
2006-06-26 20:11:00,2.26434,2.26438,2.26424,2.26424,37600000.0
2006-06-26 20:12:00,2.26418,2.26435,2.26409,2.26425,161600000.0
2006-06-26 20:13:00,2.26423,2.26448,2.26423,2.26436,169200000.0
2006-06-26 20:14:00,2.26437,2.26477,2.26434,2.26451,110700000.0
2006-06-26 20:15:00,2.26462,2.26497,2.26462,2.26483,233800000.0
2006-06-26 20:16:00,2.26487,2.26504,2.26476,2.26495,125700000.0
2006-06-26 20:17:00,2.26492,2.26492,2.26485,2.26487,30000000.0
2006-06-26 20:18:00,2.26493,2.26509,2.26475,2.26475,55000000.0
2006-06-26 20:19:00,2.26477,2.26508,2.26473,2.26501,145100000.0
2006-06-26 20:20:00,2.26505,2.26539,2.26479,2.26487,205400000.0
2006-06-26 20:21:00,2.26483,2.26516,2.26477,2.26492,61500000.0
2006-06-26 20:22:00,2.26488,2.26515,2.26469,2.26506,91300000.0
2006-06-26 20:23:00,2.26485,2.26513,2.26167,2.26509,156300000.0
2006-06-26 20:24:00,2.26531,2.26531,2.26521,2.26522,52800000.0
2006-06-26 20:25:00,2.26519,2.26536,2.26518,2.26518,174700000.0
2006-06-26 20:26:00,2.26521,2.26527,2.26498,2.26527,163300001.0
2006-06-26 20:27:00,2.2653,2.26533,2.26507,2.26533,89300000.0
2006-06-26 20:28:00,2.26518,2.26518,2.26494,2.26494,245900000.0
2006-06-26 20:29:00,2.26511,2.26527,2.26501,2.26501,174900000.0
2006-06-26 20:30:00,2.265,2.26538,2.26497,2.26535,367100000.0
2006-06-26 20:31:00,2.26533,2.26553,2.26529,2.26535,209799999.0
2006-06-26 20:32:00,2.26551,2.26569,2.26525,2.26535,332500000.0
2006-06-26 20:33:00,2.2652,2.26529,2.26509,2.26528,78800000.0
2006-06-26 20:34:00,2.2653,2.26564,2.26525,2.26564,81700000.0
2006-06-26 20:35:00,2.26571,2.26571,2.26542,2.26543,46200000.0
2006-06-26 20:36:00,2.26538,2.26554,2.26517,2.26554,61600001.0
2006-06-26 20:37:00,2.26548,2.26551,2.26527,2.26527,91400000.0
2006-06-26 20:38:00,2.26535,2.26561,2.26525,2.2653,154300000.0
2006-06-26 20:39:00,2.26538,2.26538,2.26514,2.2653,95600000.0
2006-06-26 20:40:00,2.26539,2.26539,2.26521,2.2653,162800000.0
2006-06-26 20:41:00,2.26535,2.26535,2.26512,2.26517,119300000.0
2006-06-26 20:42:00,2.26514,2.26524,2.26494,2.26494,67700000.0
2006-06-26 20:43:00,2.26491,2.265,2.26479,2.26492,112000000.0
2006-06-26 20:44:00,2.26499,2.26529,2.26499,2.26507,147600000.0
2006-06-26 20:45:00,2.26511,2.26541,2.26511,2.2653,60000000.0
2006-06-26 20:46:00,2.26534,2.26546,2.26529,2.26542,27800000.0
2006-06-26 20:47:00,2.26546,2.26546,2.26499,2.26499,154199999.0
2006-06-26 20:48:00,2.26491,2.26519,2.26489,2.26507,165300000.0
2006-06-26 20:49:00,2.26516,2.26525,2.26508,2.2652,103900000.0
2006-06-26 20:50:00,2.26523,2.26544,2.26523,2.26532,140700000.0
2006-06-26 20:51:00,2.26533,2.26543,2.26526,2.2653,89000000.0
2006-06-26 20:52:00,2.26537,2.2656,2.26517,2.26555,173999999.0
2006-06-26 20:53:00,2.26567,2.26604,2.26567,2.26594,264500001.0
2006-06-26 20:54:00,2.266,2.266,2.26571,2.26577,153199998.0
2006-06-26 20:55:00,2.2658,2.26599,2.2658,2.26585,28000000.0
2006-06-26 20:56:00,2.26586,2.26601,2.26576,2.2658,205200000.0
2006-06-26 20:57:00,2.26598,2.26615,2.26588,2.26588,348600000.0
2006-06-26 20:58:00,2.26586,2.2662,2.26586,2.26607,164400000.0
2006-06-26 20:59:00,2.26618,2.26637,2.26605,2.26613,297200001.0
2006-06-26 21:00:00,2.26609,2.26647,2.26595,2.26607,261700001.0
2006-06-26 21:01:00,2.26615,2.26636,2.26613,2.26624,331399999.0
2006-06-26 21:02:00,2.26626,2.2663,2.26604,2.26615,132400000.0
2006-06-26 21:03:00,2.26615,2.26627,2.26588,2.26604,129899999.0
2006-06-26 21:04:00,2.266,2.266,2.26574,2.26578,54600000.0
2006-06-26 21:05:00,2.26576,2.2659,2.26576,2.26584,48400000.0
2006-06-26 21:06:00,2.2659,2.26614,2.26582,2.26605,70600000.0
2006-06-26 21:07:00,2.26608,2.26613,2.26596,2.26602,39800000.0
2006-06-26 21:08:00,2.26601,2.26612,2.26592,2.26612,25200000.0
2006-06-26 21:09:00,2.26629,2.26636,2.26619,2.26635,38300000.0
2006-06-26 21:10:00,2.26638,2.26639,2.2662,2.26622,83600001.0
2006-06-26 21:11:00,2.26613,2.26631,2.266,2.266,128100000.0
2006-06-26 21:12:00,2.26599,2.26616,2.26599,2.2661,52900000.0
2006-06-26 21:13:00,2.26608,2.26635,2.26605,2.26606,132600000.0
2006-06-26 21:14:00,2.2662,2.26632,2.26594,2.26613,220400000.0
2006-06-26 21:15:00,2.26619,2.26644,2.26613,2.26614,155300000.0
2006-06-26 21:16:00,2.26619,2.26623,2.26604,2.26618,82200000.0
2006-06-26 21:17:00,2.26612,2.26612,2.26574,2.26587,164500000.0
2006-06-26 21:18:00,2.26598,2.26622,2.26596,2.26615,129800000.0
2006-06-26 21:19:00,2.2661,2.26618,2.26605,2.2661,111900000.0
2006-06-26 21:20:00,2.2661,2.26624,2.26586,2.26586,192400000.0
2006-06-26 21:21:00,2.26589,2.2662,2.26586,2.26606,203300000.0
2006-06-26 21:22:00,2.26615,2.26629,2.26603,2.26613,160800000.0
2006-06-26 21:23:00,2.26614,2.26614,2.26582,2.26587,128800000.0
2006-06-26 21:24:00,2.26595,2.26617,2.26595,2.26612,62200000.0
2006-06-26 21:25:00,2.26612,2.26621,2.26612,2.26615,41900000.0
2006-06-26 21:26:00,2.2662,2.2662,2.2661,2.26618,25200000.0
2006-06-26 21:27:00,2.26625,2.2664,2.26617,2.2664,65500000.0
2006-06-26 21:28:00,2.26641,2.26641,2.26612,2.26621,131700000.0
2006-06-26 21:29:00,2.26628,2.26639,2.26606,2.26606,45600000.0
2006-06-26 21:30:00,2.26613,2.26613,2.26581,2.26584,20700000.0
2006-06-26 21:31:00,2.26584,2.26592,2.26575,2.26575,20700000.0
2006-06-26 21:32:00,2.26589,2.26605,2.2657,2.26581,207599999.0
2006-06-26 21:33:00,2.2657,2.2658,2.2656,2.2656,58200000.0
2006-06-26 21:34:00,2.26572,2.26608,2.26572,2.26579,125200000.0
2006-06-26 21:35:00,2.26592,2.26593,2.26573,2.2658,45300000.0
2006-06-26 21:36:00,2.26596,2.26596,2.26566,2.26585,34500000.0
2006-06-26 21:37:00,2.26589,2.26602,2.26587,2.26588,88600000.0
2006-06-26 21:38:00,2.26577,2.26577,2.26557,2.26565,66600000.0
2006-06-26 21:39:00,2.26563,2.26563,2.26562,2.26562,7200000.0
2006-06-26 21:40:00,2.26575,2.26575,2.26563,2.26572,29800000.0
2006-06-26 21:41:00,2.26562,2.26577,2.26562,2.26574,26800000.0
2006-06-26 21:42:00,2.26575,2.26586,2.26564,2.26586,94500001.0
2006-06-26 21:43:00,2.26587,2.26601,2.26562,2.26601,70300000.0
2006-06-26 21:44:00,2.26619,2.26637,2.26601,2.26615,125300000.0
2006-06-26 21:45:00,2.26608,2.26613,2.26554,2.26582,99900000.0
2006-06-26 21:46:00,2.2659,2.266,2.26573,2.2659,119699999.0
2006-06-26 21:47:00,2.26594,2.2663,2.26594,2.26611,135000000.0
2006-06-26 21:48:00,2.26614,2.26643,2.26614,2.26635,67000000.0
2006-06-26 21:49:00,2.26637,2.26637,2.26608,2.26615,98400000.0
2006-06-26 21:50:00,2.26615,2.26615,2.26576,2.26606,40900000.0
2006-06-26 21:51:00,2.26613,2.26613,2.26594,2.26606,47500000.0
2006-06-26 21:52:00,2.26597,2.26611,2.26593,2.26593,110700000.0
2006-06-26 21:53:00,2.26589,2.2659,2.26572,2.26572,39000000.0
2006-06-26 21:54:00,2.26571,2.26577,2.26571,2.26573,30200000.0
2006-06-26 21:55:00,2.26582,2.26617,2.26582,2.26612,95300000.0
2006-06-26 21:56:00,2.26613,2.26614,2.26597,2.26611,45600000.0
2006-06-26 21:57:00,2.26612,2.26615,2.266,2.266,28900000.0
2006-06-26 21:58:00,2.26614,2.26614,2.266,2.26607,51900000.0
2006-06-26 21:59:00,2.26586,2.26589,2.26181,2.26589,155100000.0
2006-06-26 22:00:00,2.26613,2.26613,2.26553,2.26578,71900000.0
2006-06-26 22:01:00,2.2658,2.26597,2.26563,2.26585,52600000.0
2006-06-26 22:02:00,2.26589,2.26628,2.26589,2.26603,79500000.0
2006-06-26 22:03:00,2.26614,2.26637,2.26614,2.26619,14600000.0
2006-06-26 22:04:00,2.26603,2.26603,2.26573,2.26584,114600000.0
2006-06-26 22:05:00,2.26584,2.266,2.26578,2.26586,70200000.0
2006-06-26 22:06:00,2.26584,2.26586,2.26575,2.26579,26600000.0
2006-06-26 22:07:00,2.26585,2.26587,2.26578,2.26583,26500000.0
2006-06-26 22:08:00,2.26582,2.26588,2.26577,2.26577,24300000.0
2006-06-26 22:09:00,2.26573,2.26596,2.26566,2.26596,36300000.0
2006-06-26 22:10:00,2.26604,2.26626,2.26592,2.26626,24100000.0
2006-06-26 22:11:00,2.26624,2.26624,2.26593,2.266,33500000.0
2006-06-26 22:12:00,2.26609,2.26624,2.26609,2.26622,55900000.0
2006-06-26 22:13:00,2.26622,2.26638,2.2662,2.2662,34800000.0
2006-06-26 22:14:00,2.26641,2.26641,2.26623,2.26627,19900000.0
2006-06-26 22:15:00,2.26619,2.26637,2.26604,2.26637,143900000.0
2006-06-26 22:16:00,2.26656,2.26657,2.26629,2.26633,172100000.0
2006-06-26 22:17:00,2.26624,2.26624,2.26619,2.26619,2800000.0
2006-06-26 22:18:00,2.26634,2.26644,2.26622,2.26622,19700000.0
2006-06-26 22:19:00,2.26607,2.26611,2.26594,2.266,29400000.0
2006-06-26 22:20:00,2.266,2.26605,2.26595,2.26595,31100000.0
2006-06-26 22:21:00,2.26607,2.26637,2.26607,2.26637,83099998.0
2006-06-26 22:22:00,2.2664,2.26646,2.26625,2.26628,116000000.0
2006-06-26 22:23:00,2.26627,2.26641,2.26627,2.26635,53600000.0
2006-06-26 22:24:00,2.26633,2.26635,2.2663,2.26633,11200000.0
2006-06-26 22:25:00,2.26645,2.26647,2.2663,2.26642,60200000.0
2006-06-26 22:26:00,2.26648,2.26648,2.26642,2.26643,14800000.0
2006-06-26 22:27:00,2.26644,2.26653,2.26636,2.26639,30900000.0
2006-06-26 22:28:00,2.26642,2.26642,2.26621,2.26625,25100000.0
2006-06-26 22:29:00,2.26615,2.26616,2.26604,2.26613,144500001.0
2006-06-26 22:30:00,2.26612,2.26634,2.26609,2.26616,102600000.0
2006-06-26 22:31:00,2.26621,2.2664,2.26598,2.2662,66200000.0
2006-06-26 22:32:00,2.26632,2.26636,2.26618,2.26636,34900000.0
2006-06-26 22:33:00,2.26638,2.26638,2.26605,2.26605,39100000.0
2006-06-26 22:34:00,2.26593,2.26603,2.26584,2.26584,67500000.0
2006-06-26 22:35:00,2.26577,2.26593,2.26574,2.26574,32800000.0
2006-06-26 22:36:00,2.26591,2.26607,2.26591,2.26595,29600000.0
2006-06-26 22:37:00,2.266,2.26608,2.26592,2.26592,37900000.0
2006-06-26 22:38:00,2.26593,2.26593,2.26569,2.26572,38700000.0
2006-06-26 22:39:00,2.26572,2.26594,2.26572,2.26582,27400000.0
2006-06-26 22:40:00,2.26561,2.26598,2.26558,2.26598,31100000.0
2006-06-26 22:41:00,2.26593,2.26601,2.26584,2.26584,41600000.0
2006-06-26 22:42:00,2.26592,2.26594,2.26579,2.26583,43200000.0
2006-06-26 22:43:00,2.26573,2.2659,2.26563,2.26567,121300000.0
2006-06-26 22:44:00,2.26566,2.26591,2.26566,2.26589,45900000.0
2006-06-26 22:45:00,2.2659,2.2659,2.26564,2.26564,62400000.0
2006-06-26 22:46:00,2.26566,2.26579,2.26565,2.26569,81400000.0
2006-06-26 22:47:00,2.26577,2.26577,2.26568,2.26573,35000000.0
2006-06-26 22:48:00,2.2657,2.26585,2.2657,2.26573,57300000.0
2006-06-26 22:49:00,2.26572,2.26577,2.26546,2.26553,80000000.0
2006-06-26 22:50:00,2.26547,2.26548,2.26547,2.26548,3700000.0
2006-06-26 22:51:00,2.2655,2.26563,2.26532,2.26537,75700000.0
2006-06-26 22:52:00,2.2653,2.26547,2.2653,2.2654,66200000.0
2006-06-26 22:53:00,2.26533,2.26537,2.2652,2.2653,25800000.0
2006-06-26 22:54:00,2.26531,2.26534,2.26523,2.26534,33900000.0
2006-06-26 22:55:00,2.26539,2.26582,2.26539,2.2658,40500000.0
2006-06-26 22:56:00,2.26592,2.2662,2.2658,2.26587,36300000.0
2006-06-26 22:57:00,2.26592,2.26613,2.26592,2.26595,24600000.0
2006-06-26 22:58:00,2.26566,2.26581,2.26566,2.26569,30800000.0
2006-06-26 22:59:00,2.26565,2.26567,2.2656,2.26567,29700000.0
2006-06-26 23:00:00,2.26565,2.26572,2.26565,2.26572,7200000.0
2006-06-26 23:01:00,2.26587,2.26595,2.26517,2.26595,60300000.0
2006-06-26 23:02:00,2.26567,2.26569,2.2652,2.26569,26300000.0
2006-06-26 23:03:00,2.26552,2.26564,2.26492,2.26545,34200000.0
2006-06-26 23:04:00,2.26567,2.26567,2.26488,2.26488,62299999.0
2006-06-26 23:05:00,2.26492,2.26529,2.26481,2.26515,43800000.0
2006-06-26 23:06:00,2.26534,2.2657,2.26527,2.2657,37100000.0
2006-06-26 23:07:00,2.26593,2.26604,2.26542,2.26552,24800000.0
2006-06-26 23:08:00,2.2659,2.26605,2.26554,2.26554,42500000.0
2006-06-26 23:09:00,2.2658,2.26597,2.26531,2.26531,40200000.0
2006-06-26 23:10:00,2.26573,2.26611,2.26521,2.26521,21100000.0
2006-06-26 23:11:00,2.26513,2.26594,2.265,2.26577,37100000.0
2006-06-26 23:12:00,2.26604,2.26623,2.26547,2.2657,42300000.0
2006-06-26 23:13:00,2.26594,2.2661,2.26541,2.26541,35600000.0
2006-06-26 23:14:00,2.2658,2.26616,2.26559,2.26597,29400000.0
2006-06-26 23:15:00,2.26637,2.26645,2.26571,2.26571,25800000.0
2006-06-26 23:16:00,2.26617,2.26633,2.26595,2.26611,36100000.0
2006-06-26 23:17:00,2.26633,2.26638,2.26616,2.26624,42100000.0
2006-06-26 23:18:00,2.26647,2.26658,2.26608,2.26658,44100000.0
2006-06-26 23:19:00,2.26677,2.26681,2.26612,2.26676,31300000.0
2006-06-26 23:20:00,2.26669,2.26676,2.2662,2.26637,23900000.0
2006-06-26 23:21:00,2.26638,2.26659,2.26607,2.26659,11700000.0
2006-06-26 23:22:00,2.26695,2.26697,2.26653,2.26654,31800000.0
2006-06-26 23:23:00,2.26607,2.26648,2.26593,2.26629,43700000.0
2006-06-26 23:24:00,2.26654,2.2667,2.26598,2.26612,43700000.0
2006-06-26 23:25:00,2.26605,2.26627,2.26536,2.2662,33600000.0
2006-06-26 23:26:00,2.26639,2.26643,2.26576,2.26643,34600000.0
2006-06-26 23:27:00,2.26573,2.26612,2.26555,2.26604,45700000.0
2006-06-26 23:28:00,2.2658,2.26603,2.2658,2.26596,40500000.0
2006-06-26 23:29:00,2.26592,2.26594,2.26575,2.26594,14100000.0
2006-06-26 23:30:00,2.26602,2.26608,2.26591,2.26608,45000000.0
2006-06-26 23:31:00,2.26597,2.26597,2.26587,2.26588,29200000.0
2006-06-26 23:32:00,2.26601,2.26606,2.26596,2.26599,25500000.0
2006-06-26 23:33:00,2.2659,2.26598,2.26585,2.26587,49000000.0
2006-06-26 23:34:00,2.26592,2.26602,2.26582,2.26592,36900000.0
2006-06-26 23:35:00,2.26585,2.26596,2.26572,2.26579,36100000.0
2006-06-26 23:36:00,2.26585,2.26594,2.2658,2.26581,22700000.0
2006-06-26 23:37:00,2.2657,2.26584,2.26559,2.26559,14400000.0
2006-06-26 23:38:00,2.26562,2.26578,2.26557,2.26568,43700000.0
2006-06-26 23:39:00,2.26558,2.26581,2.26553,2.26569,31400000.0
2006-06-26 23:40:00,2.26567,2.26568,2.26567,2.26568,15800000.0
2006-06-26 23:41:00,2.26574,2.26577,2.26563,2.26563,36000000.0
2006-06-26 23:42:00,2.26572,2.26572,2.26562,2.26565,27100000.0
2006-06-26 23:43:00,2.26572,2.26581,2.26559,2.26565,43200000.0
2006-06-26 23:44:00,2.26578,2.26578,2.2657,2.2657,11200000.0
2006-06-26 23:45:00,2.26565,2.26567,2.26565,2.26567,6400000.0
2006-06-26 23:46:00,2.26572,2.26587,2.26566,2.26587,49500000.0
2006-06-26 23:47:00,2.26564,2.26569,2.26524,2.26524,20500000.0
2006-06-26 23:48:00,2.26495,2.26495,2.26455,2.26487,17600000.0
2006-06-26 23:49:00,2.26479,2.26479,2.26465,2.26474,23400000.0
2006-06-26 23:50:00,2.26475,2.26475,2.26446,2.26446,27900000.0
2006-06-26 23:51:00,2.26457,2.26468,2.26448,2.26448,45000000.0
2006-06-26 23:52:00,2.26443,2.26481,2.26442,2.26471,29000000.0
2006-06-26 23:53:00,2.26461,2.26467,2.26453,2.26453,42800000.0
2006-06-26 23:54:00,2.26461,2.26472,2.26444,2.26471,34000000.0
2006-06-26 23:55:00,2.26476,2.26498,2.26448,2.26448,28100000.0
2006-06-26 23:56:00,2.26461,2.26473,2.26448,2.26448,69600000.0
2006-06-26 23:57:00,2.26443,2.26453,2.26431,2.26453,32900000.0
2006-06-26 23:58:00,2.26453,2.26453,2.26438,2.26443,8300000.0
2006-06-26 23:59:00,2.26429,2.26457,2.26424,2.26457,29900000.0
2006-06-27 00:00:00,2.26443,2.26462,2.26443,2.26453,36100000.0
2006-06-27 00:01:00,2.26443,2.26456,2.26443,2.26456,25000000.0
2006-06-27 00:02:00,2.26443,2.26452,2.26443,2.26445,7800000.0
2006-06-27 00:03:00,2.26457,2.26477,2.26457,2.2647,40200000.0
2006-06-27 00:04:00,2.2647,2.2647,2.26452,2.26457,10200000.0
2006-06-27 00:05:00,2.26441,2.26477,2.26439,2.26477,28700000.0
2006-06-27 00:06:00,2.26492,2.26501,2.26487,2.26491,30900000.0
2006-06-27 00:07:00,2.2648,2.26495,2.26475,2.26485,50800000.0
2006-06-27 00:08:00,2.26492,2.26492,2.2647,2.2647,27900000.0
2006-06-27 00:09:00,2.26495,2.26495,2.26485,2.26485,13400000.0
2006-06-27 00:10:00,2.2648,2.26505,2.2648,2.26505,8800000.0
2006-06-27 00:11:00,2.26504,2.26508,2.26491,2.26508,25400000.0
2006-06-27 00:12:00,2.26532,2.26552,2.26527,2.26527,55700000.0
2006-06-27 00:13:00,2.26523,2.26542,2.26517,2.26542,21000000.0
2006-06-27 00:14:00,2.26544,2.26544,2.26525,2.26525,12000000.0
2006-06-27 00:15:00,2.26511,2.26517,2.26511,2.26517,9200000.0
2006-06-27 00:16:00,2.26515,2.26515,2.26497,2.26501,29000000.0
2006-06-27 00:17:00,2.26493,2.26515,2.26487,2.26493,40400000.0
2006-06-27 00:18:00,2.26495,2.26498,2.2649,2.26495,29300000.0
2006-06-27 00:19:00,2.2651,2.2651,2.26493,2.26495,14400000.0
2006-06-27 00:20:00,2.2649,2.2649,2.26487,2.26487,23100000.0
2006-06-27 00:21:00,2.26478,2.26478,2.26477,2.26477,9000000.0
2006-06-27 00:22:00,2.26472,2.26486,2.26458,2.26486,9900000.0
2006-06-27 00:23:00,2.26493,2.26498,2.26486,2.26493,53700000.0
2006-06-27 00:24:00,2.26517,2.26517,2.2649,2.26499,42600000.0
2006-06-27 00:25:00,2.26504,2.26513,2.26497,2.26513,21500000.0
2006-06-27 00:26:00,2.26506,2.26517,2.26495,2.26503,35000000.0
2006-06-27 00:27:00,2.26492,2.26507,2.26487,2.26495,32900000.0
2006-06-27 00:28:00,2.265,2.26501,2.26484,2.26498,29200000.0
2006-06-27 00:29:00,2.26492,2.26503,2.26483,2.265,44100000.0
2006-06-27 00:30:00,2.26481,2.26486,2.26468,2.26483,34800000.0
2006-06-27 00:31:00,2.26484,2.26502,2.26484,2.26502,21800000.0
2006-06-27 00:32:00,2.26499,2.26508,2.26491,2.26502,52300000.0
2006-06-27 00:33:00,2.265,2.26503,2.26495,2.26498,23100000.0
2006-06-27 00:34:00,2.26495,2.26515,2.26495,2.26495,30400000.0
2006-06-27 00:35:00,2.265,2.26518,2.26495,2.26505,34800000.0
2006-06-27 00:36:00,2.26495,2.26495,2.26492,2.26492,15900000.0
2006-06-27 00:37:00,2.26493,2.26493,2.26487,2.26487,19100000.0
2006-06-27 00:38:00,2.26488,2.26488,2.2645,2.2647,41700000.0
2006-06-27 00:39:00,2.26468,2.26471,2.26451,2.26459,23400000.0
2006-06-27 00:40:00,2.26459,2.26467,2.26453,2.26467,27000000.0
2006-06-27 00:41:00,2.2649,2.2649,2.26452,2.26463,20400000.0
2006-06-27 00:42:00,2.26475,2.26485,2.26465,2.26465,55200000.0
2006-06-27 00:43:00,2.26485,2.26485,2.2646,2.2647,27300000.0
2006-06-27 00:44:00,2.26465,2.26475,2.26462,2.26475,39900000.0
2006-06-27 00:45:00,2.2647,2.2648,2.26465,2.26475,13400000.0
2006-06-27 00:46:00,2.26465,2.26498,2.26465,2.26471,29700000.0
2006-06-27 00:47:00,2.26475,2.2649,2.26475,2.26478,26400000.0
2006-06-27 00:48:00,2.26484,2.26494,2.26479,2.2649,16500000.0
2006-06-27 00:49:00,2.26485,2.26492,2.26467,2.2647,29200000.0
2006-06-27 00:50:00,2.26475,2.2648,2.26475,2.2648,9600000.0
2006-06-27 00:51:00,2.2648,2.2649,2.2647,2.2649,35800001.0
2006-06-27 00:52:00,2.2648,2.26491,2.26475,2.26476,19700000.0
2006-06-27 00:53:00,2.26466,2.2648,2.26462,2.26462,37700000.0
2006-06-27 00:54:00,2.26467,2.26493,2.26467,2.26478,16300000.0
2006-06-27 00:55:00,2.26473,2.26487,2.26466,2.2647,39800000.0
2006-06-27 00:56:00,2.26465,2.26477,2.26455,2.26465,35000000.0
2006-06-27 00:57:00,2.26466,2.26472,2.26454,2.26472,31800000.0
2006-06-27 00:58:00,2.26453,2.2647,2.26443,2.26458,25100000.0
2006-06-27 00:59:00,2.26463,2.26486,2.26463,2.26469,26800000.0
2006-06-27 01:00:00,2.2646,2.2646,2.26437,2.26453,43500000.0
2006-06-27 01:01:00,2.26459,2.26463,2.26426,2.26451,39900000.0
2006-06-27 01:02:00,2.26448,2.26469,2.26435,2.26462,49500000.0
2006-06-27 01:03:00,2.26471,2.26483,2.2646,2.26461,49000000.0
2006-06-27 01:04:00,2.26469,2.26479,2.26454,2.26454,29800000.0
2006-06-27 01:05:00,2.26473,2.26473,2.26461,2.2647,12600000.0
2006-06-27 01:06:00,2.26467,2.26475,2.26457,2.2646,19900000.0
2006-06-27 01:07:00,2.2645,2.2648,2.2645,2.2647,30700000.0
2006-06-27 01:08:00,2.26448,2.26449,2.26441,2.26446,20800000.0
2006-06-27 01:09:00,2.2646,2.2649,2.26458,2.26458,22300000.0
2006-06-27 01:10:00,2.2647,2.26503,2.2647,2.26498,44600000.0
2006-06-27 01:11:00,2.26493,2.26505,2.26481,2.26487,19900000.0
2006-06-27 01:12:00,2.26485,2.26505,2.26485,2.26494,28000000.0
2006-06-27 01:13:00,2.26473,2.26473,2.26457,2.26464,42200000.0
2006-06-27 01:14:00,2.2646,2.26475,2.2646,2.26472,29000000.0
2006-06-27 01:15:00,2.26477,2.26484,2.26454,2.26454,27600000.0
2006-06-27 01:16:00,2.26473,2.26473,2.26451,2.26451,39299999.0
2006-06-27 01:17:00,2.26459,2.26478,2.26445,2.26458,58800001.0
2006-06-27 01:18:00,2.26472,2.265,2.26472,2.265,24700000.0
2006-06-27 01:19:00,2.26495,2.26495,2.26495,2.26495,8600000.0
2006-06-27 01:20:00,2.26487,2.26513,2.26487,2.265,56800000.0
2006-06-27 01:21:00,2.265,2.26505,2.26497,2.26505,24400000.0
2006-06-27 01:22:00,2.2649,2.26513,2.26474,2.26496,42600000.0
2006-06-27 01:23:00,2.26494,2.26505,2.26488,2.265,32300000.0
2006-06-27 01:24:00,2.26495,2.26514,2.26495,2.26509,35699999.0
2006-06-27 01:25:00,2.2649,2.2649,2.26481,2.26481,3100000.0
2006-06-27 01:26:00,2.2648,2.26489,2.2648,2.26484,19000000.0
2006-06-27 01:27:00,2.26488,2.26502,2.26475,2.2649,62400001.0
2006-06-27 01:28:00,2.2649,2.26498,2.26486,2.26486,14200000.0
2006-06-27 01:29:00,2.26478,2.26478,2.26458,2.26467,15600000.0
2006-06-27 01:30:00,2.26474,2.26484,2.2646,2.2647,42300000.0
2006-06-27 01:31:00,2.26462,2.2648,2.26454,2.26472,54800000.0
2006-06-27 01:32:00,2.26471,2.26477,2.2645,2.26451,24500000.0
2006-06-27 01:33:00,2.26445,2.26451,2.26439,2.26448,42900000.0
2006-06-27 01:34:00,2.26443,2.26474,2.2644,2.26442,51100000.0
2006-06-27 01:35:00,2.26447,2.26467,2.26447,2.26467,25400000.0
2006-06-27 01:36:00,2.26463,2.2648,2.2645,2.2648,32700000.0
2006-06-27 01:37:00,2.26466,2.26502,2.26466,2.26475,29800000.0
2006-06-27 01:38:00,2.26481,2.26481,2.26462,2.26475,41100000.0
2006-06-27 01:39:00,2.26469,2.26475,2.26444,2.26444,42800000.0
2006-06-27 01:40:00,2.26459,2.26459,2.26436,2.26436,31500000.0
2006-06-27 01:41:00,2.26436,2.26436,2.26409,2.26433,37600000.0
2006-06-27 01:42:00,2.26437,2.26472,2.26437,2.26466,47600000.0
2006-06-27 01:43:00,2.26452,2.26459,2.26439,2.26439,24500000.0
2006-06-27 01:44:00,2.26446,2.26457,2.26433,2.26433,30300000.0
2006-06-27 01:45:00,2.26429,2.2645,2.26429,2.2645,17800000.0
2006-06-27 01:46:00,2.26455,2.2648,2.26455,2.2646,23800000.0
2006-06-27 01:47:00,2.26469,2.26529,2.26469,2.26519,38300000.0
2006-06-27 01:48:00,2.26528,2.2653,2.26477,2.26477,28700000.0
2006-06-27 01:49:00,2.26468,2.26503,2.26458,2.26503,25400000.0
2006-06-27 01:50:00,2.26494,2.26498,2.26467,2.26471,31100000.0
2006-06-27 01:51:00,2.26479,2.26483,2.26459,2.26459,35400000.0
2006-06-27 01:52:00,2.26451,2.2647,2.2645,2.26467,44900000.0
2006-06-27 01:53:00,2.26462,2.26478,2.26444,2.26478,23900000.0
2006-06-27 01:54:00,2.26469,2.26482,2.26465,2.26465,21400000.0
2006-06-27 01:55:00,2.26484,2.26513,2.26473,2.26486,27100000.0
2006-06-27 01:56:00,2.26475,2.26528,2.26465,2.26511,34800000.0
2006-06-27 01:57:00,2.26509,2.26509,2.26471,2.2648,45900000.0
2006-06-27 01:58:00,2.26488,2.26499,2.26477,2.26477,28500000.0
2006-06-27 01:59:00,2.2648,2.26496,2.26465,2.26468,33300000.0
2006-06-27 02:00:00,2.26472,2.26503,2.26472,2.26497,45500000.0
2006-06-27 02:01:00,2.26478,2.26493,2.26478,2.26492,40800000.0
2006-06-27 02:02:00,2.26493,2.26493,2.26461,2.26476,34000000.0
2006-06-27 02:03:00,2.26478,2.26478,2.26467,2.26467,18400000.0
2006-06-27 02:04:00,2.26477,2.26499,2.26477,2.26494,25600000.0
2006-06-27 02:05:00,2.26491,2.26512,2.26484,2.26512,59500000.0
2006-06-27 02:06:00,2.26488,2.26511,2.26484,2.26511,29800000.0
2006-06-27 02:07:00,2.26495,2.26495,2.26452,2.26473,35200000.0
2006-06-27 02:08:00,2.2646,2.2646,2.26439,2.26446,36000000.0
2006-06-27 02:09:00,2.26458,2.26466,2.26444,2.26456,18700000.0
2006-06-27 02:10:00,2.26443,2.26443,2.26398,2.2643,21000000.0
2006-06-27 02:11:00,2.26426,2.26456,2.26426,2.26456,42400000.0
2006-06-27 02:12:00,2.26497,2.265,2.2645,2.26465,25400000.0
2006-06-27 02:13:00,2.2645,2.2648,2.26447,2.26465,36300000.0
2006-06-27 02:14:00,2.2648,2.2648,2.26448,2.26455,41200000.0
2006-06-27 02:15:00,2.26447,2.26471,2.26447,2.26455,66800000.0
2006-06-27 02:16:00,2.26444,2.26466,2.2644,2.26448,69700001.0
2006-06-27 02:17:00,2.26444,2.26459,2.26444,2.26459,29200000.0
2006-06-27 02:18:00,2.26461,2.26468,2.26444,2.2646,59700000.0
2006-06-27 02:19:00,2.26455,2.26477,2.26441,2.26447,51900000.0
2006-06-27 02:20:00,2.26448,2.26453,2.26441,2.26453,31000000.0
2006-06-27 02:21:00,2.26459,2.26481,2.26459,2.26474,27800000.0
2006-06-27 02:22:00,2.26483,2.26484,2.2647,2.26478,30800000.0
2006-06-27 02:23:00,2.26471,2.26489,2.26463,2.26463,20900000.0
2006-06-27 02:24:00,2.26476,2.26476,2.26471,2.26471,15200000.0
2006-06-27 02:25:00,2.26457,2.26473,2.26453,2.26453,28600000.0
2006-06-27 02:26:00,2.26484,2.26484,2.26461,2.26471,25900000.0
2006-06-27 02:27:00,2.2646,2.2646,2.26445,2.26452,12400000.0
2006-06-27 02:28:00,2.26465,2.26468,2.26455,2.26468,22400000.0
2006-06-27 02:29:00,2.26446,2.26462,2.26437,2.26437,40399999.0
2006-06-27 02:30:00,2.26449,2.26467,2.26449,2.26451,17200000.0
2006-06-27 02:31:00,2.26445,2.26475,2.2644,2.26475,35200000.0
2006-06-27 02:32:00,2.26461,2.26462,2.26443,2.26453,28600000.0
2006-06-27 02:33:00,2.2646,2.26467,2.26447,2.26447,25200000.0
2006-06-27 02:34:00,2.26453,2.26472,2.26453,2.2647,44500000.0
2006-06-27 02:35:00,2.26476,2.26493,2.26473,2.26478,31800000.0
2006-06-27 02:36:00,2.26509,2.26509,2.26488,2.26489,33300000.0
2006-06-27 02:37:00,2.26482,2.26489,2.26474,2.26489,30599999.0
2006-06-27 02:38:00,2.26485,2.26491,2.26458,2.26458,34200000.0
2006-06-27 02:39:00,2.26462,2.26488,2.26462,2.26478,24500000.0
2006-06-27 02:40:00,2.26461,2.26489,2.2646,2.26489,28600000.0
2006-06-27 02:41:00,2.26485,2.26489,2.26477,2.26484,58699999.0
2006-06-27 02:42:00,2.26476,2.26494,2.26476,2.26487,24200000.0
2006-06-27 02:43:00,2.26479,2.26479,2.26449,2.26449,8500000.0
2006-06-27 02:44:00,2.26455,2.26458,2.26442,2.26456,38000000.0
2006-06-27 02:45:00,2.26469,2.26485,2.26454,2.26454,25100000.0
2006-06-27 02:46:00,2.26447,2.26466,2.26447,2.26466,15700000.0
2006-06-27 02:47:00,2.26479,2.26479,2.26463,2.26463,13000000.0
2006-06-27 02:48:00,2.26471,2.26498,2.26458,2.26498,42700000.0
2006-06-27 02:49:00,2.26497,2.26498,2.26447,2.2645,41500000.0
2006-06-27 02:50:00,2.26441,2.26442,2.26401,2.26407,19000000.0
2006-06-27 02:51:00,2.26422,2.2644,2.2642,2.2643,25500000.0
2006-06-27 02:52:00,2.26419,2.26444,2.26411,2.26443,31200000.0
2006-06-27 02:53:00,2.26456,2.26456,2.26415,2.26416,34800000.0
2006-06-27 02:54:00,2.26412,2.2642,2.26401,2.26417,35800000.0
2006-06-27 02:55:00,2.26418,2.2643,2.26407,2.26428,34900000.0
2006-06-27 02:56:00,2.26435,2.26435,2.26403,2.26408,17900000.0
2006-06-27 02:57:00,2.26406,2.26424,2.26396,2.26409,20400000.0
2006-06-27 02:58:00,2.26413,2.26419,2.26412,2.26412,33900000.0
2006-06-27 02:59:00,2.26424,2.26424,2.26395,2.26396,32300000.0
2006-06-27 03:00:00,2.26395,2.26431,2.26395,2.26413,49100000.0
2006-06-27 03:01:00,2.26415,2.26439,2.26415,2.26418,19600000.0
2006-06-27 03:02:00,2.26403,2.26429,2.26402,2.26429,27200000.0
2006-06-27 03:03:00,2.2643,2.2645,2.26419,2.26419,24900000.0
2006-06-27 03:04:00,2.26423,2.2645,2.26422,2.26444,36800000.0
2006-06-27 03:05:00,2.26416,2.26446,2.26411,2.26445,38400000.0
2006-06-27 03:06:00,2.26444,2.26459,2.26441,2.26452,42500000.0
2006-06-27 03:07:00,2.26463,2.26467,2.26456,2.26464,30000000.0
2006-06-27 03:08:00,2.26456,2.26456,2.26435,2.26435,23700000.0
2006-06-27 03:09:00,2.2642,2.26426,2.2641,2.26421,27400000.0
2006-06-27 03:10:00,2.26436,2.26436,2.26411,2.26411,16600000.0
2006-06-27 03:11:00,2.26424,2.26424,2.26409,2.26409,20000000.0
2006-06-27 03:12:00,2.26403,2.26432,2.26396,2.26403,27300000.0
2006-06-27 03:13:00,2.26421,2.26421,2.26392,2.26408,29000000.0
2006-06-27 03:14:00,2.26426,2.26428,2.26412,2.26425,15600000.0
2006-06-27 03:15:00,2.2642,2.26429,2.26412,2.26412,22600000.0
2006-06-27 03:16:00,2.26413,2.26422,2.26397,2.26407,30200000.0
2006-06-27 03:17:00,2.26409,2.26453,2.26409,2.26453,36300000.0
2006-06-27 03:18:00,2.26453,2.26453,2.26423,2.26424,20800000.0
2006-06-27 03:19:00,2.26432,2.26448,2.26417,2.26417,23700000.0
2006-06-27 03:20:00,2.26424,2.2643,2.26407,2.2641,41300000.0
2006-06-27 03:21:00,2.26411,2.26452,2.26411,2.26439,44500000.0
2006-06-27 03:22:00,2.26458,2.26495,2.26458,2.26495,31900000.0
2006-06-27 03:23:00,2.26484,2.26515,2.26481,2.26515,55999999.0
2006-06-27 03:24:00,2.26521,2.26521,2.26479,2.26479,28000000.0
2006-06-27 03:25:00,2.26486,2.26515,2.26486,2.2651,26500000.0
2006-06-27 03:26:00,2.26466,2.26466,2.26443,2.26448,33000000.0
2006-06-27 03:27:00,2.26452,2.26461,2.26441,2.26461,24600000.0
2006-06-27 03:28:00,2.26454,2.26454,2.2643,2.2643,40700000.0
2006-06-27 03:29:00,2.2641,2.26438,2.2641,2.26438,22800000.0
2006-06-27 03:30:00,2.26435,2.26436,2.26415,2.26436,23600000.0
2006-06-27 03:31:00,2.26442,2.26447,2.26434,2.26435,30300000.0
2006-06-27 03:32:00,2.26426,2.26457,2.26426,2.26447,45800000.0
2006-06-27 03:33:00,2.26459,2.26463,2.26443,2.26443,56300000.0
2006-06-27 03:34:00,2.26429,2.26429,2.26404,2.26429,36700000.0
2006-06-27 03:35:00,2.26393,2.26395,2.26393,2.26395,4800000.0
2006-06-27 03:36:00,2.26399,2.26476,2.26399,2.26456,50900000.0
2006-06-27 03:37:00,2.26449,2.26449,2.26427,2.26438,27200000.0
2006-06-27 03:38:00,2.26426,2.26438,2.26426,2.26438,29100000.0
2006-06-27 03:39:00,2.26436,2.26444,2.26436,2.26444,7200000.0
2006-06-27 03:40:00,2.26471,2.2651,2.26471,2.2651,31400000.0
2006-06-27 03:41:00,2.26508,2.26537,2.26492,2.26514,43600000.0
2006-06-27 03:42:00,2.26506,2.26511,2.26474,2.26474,22200000.0
2006-06-27 03:43:00,2.26474,2.26493,2.26472,2.26472,29900000.0
2006-06-27 03:44:00,2.26492,2.26507,2.26472,2.26505,35000000.0
2006-06-27 03:45:00,2.26501,2.26501,2.26489,2.26491,19800000.0
2006-06-27 03:46:00,2.26497,2.265,2.26458,2.26469,46700000.0
2006-06-27 03:47:00,2.2648,2.26495,2.26479,2.26495,21000000.0
2006-06-27 03:48:00,2.26478,2.26478,2.26462,2.2647,25900000.0
2006-06-27 03:49:00,2.26465,2.2648,2.26465,2.2648,28200000.0
2006-06-27 03:50:00,2.26479,2.26479,2.26463,2.26472,18600000.0
2006-06-27 03:51:00,2.26489,2.26489,2.26444,2.26457,39300000.0
2006-06-27 03:52:00,2.26457,2.26481,2.26457,2.26463,44900000.0
2006-06-27 03:53:00,2.26461,2.2648,2.26461,2.2648,35200000.0
2006-06-27 03:54:00,2.2648,2.26488,2.26468,2.2648,18300000.0
2006-06-27 03:55:00,2.26497,2.26497,2.26478,2.26482,24100000.0
2006-06-27 03:56:00,2.26485,2.26486,2.26477,2.26477,29300000.0
2006-06-27 03:57:00,2.26481,2.26505,2.26481,2.26497,31200000.0
2006-06-27 03:58:00,2.26502,2.2651,2.26501,2.2651,18800000.0
2006-06-27 03:59:00,2.265,2.26501,2.26489,2.26498,22600000.0
2006-06-27 04:00:00,2.2649,2.26492,2.26485,2.26485,26600000.0
2006-06-27 04:01:00,2.26487,2.26496,2.26483,2.26484,21200000.0
2006-06-27 04:02:00,2.26488,2.26488,2.26472,2.26474,23000000.0
2006-06-27 04:03:00,2.26474,2.26486,2.26466,2.26473,34800000.0
2006-06-27 04:04:00,2.26457,2.26467,2.26457,2.26467,19500000.0
2006-06-27 04:05:00,2.26457,2.26472,2.26456,2.26462,16000000.0
2006-06-27 04:06:00,2.26467,2.26469,2.26452,2.26454,24500000.0
2006-06-27 04:07:00,2.26445,2.2646,2.26445,2.26452,22700000.0
2006-06-27 04:08:00,2.26452,2.2647,2.2643,2.2643,25100000.0
2006-06-27 04:09:00,2.2645,2.2645,2.2644,2.2644,3400000.0
2006-06-27 04:10:00,2.26449,2.26481,2.26449,2.26469,29500000.0
2006-06-27 04:11:00,2.26482,2.26482,2.2646,2.2646,13300000.0
2006-06-27 04:12:00,2.26441,2.26486,2.26441,2.26486,27600000.0
2006-06-27 04:13:00,2.26467,2.26475,2.26456,2.26475,29900000.0
2006-06-27 04:14:00,2.26467,2.26482,2.26467,2.26482,6400000.0
2006-06-27 04:15:00,2.26459,2.26463,2.2645,2.26458,21600000.0
2006-06-27 04:16:00,2.26463,2.26484,2.26449,2.26467,31700000.0
2006-06-27 04:17:00,2.26477,2.26487,2.26457,2.26457,29400000.0
2006-06-27 04:18:00,2.26481,2.26481,2.26476,2.26476,10700000.0
2006-06-27 04:19:00,2.26485,2.26485,2.26472,2.26472,7800000.0
2006-06-27 04:20:00,2.26472,2.26472,2.26452,2.26462,22500000.0
2006-06-27 04:21:00,2.26465,2.26484,2.26461,2.26468,25400000.0
2006-06-27 04:22:00,2.2647,2.26482,2.26439,2.26465,33000000.0
2006-06-27 04:23:00,2.26468,2.26491,2.26459,2.26491,43500000.0
2006-06-27 04:24:00,2.26487,2.26495,2.26477,2.26477,50600000.0
2006-06-27 04:25:00,2.26494,2.26502,2.26475,2.26475,27200000.0
2006-06-27 04:26:00,2.26487,2.26494,2.26462,2.2647,52800000.0
2006-06-27 04:27:00,2.26466,2.26486,2.26455,2.26458,29600000.0
2006-06-27 04:28:00,2.26462,2.26497,2.26462,2.26477,33900000.0
2006-06-27 04:29:00,2.265,2.265,2.26466,2.2647,42100000.0
2006-06-27 04:30:00,2.26481,2.26486,2.26466,2.2648,52700000.0
2006-06-27 04:31:00,2.26504,2.26504,2.2647,2.26498,26800000.0
2006-06-27 04:32:00,2.26492,2.26501,2.26474,2.2649,51900000.0
2006-06-27 04:33:00,2.26476,2.26476,2.26456,2.26473,14800000.0
2006-06-27 04:34:00,2.26468,2.26468,2.26444,2.26444,45700000.0
2006-06-27 04:35:00,2.26431,2.2645,2.26419,2.2645,35600000.0
2006-06-27 04:36:00,2.26438,2.26446,2.26428,2.26446,29300000.0
2006-06-27 04:37:00,2.26434,2.26434,2.26424,2.26424,4800000.0
2006-06-27 04:38:00,2.26417,2.26429,2.26417,2.26429,10800000.0
2006-06-27 04:39:00,2.26444,2.26452,2.26431,2.26431,14600000.0
2006-06-27 04:40:00,2.26433,2.26465,2.26433,2.26465,43600000.0
2006-06-27 04:41:00,2.26456,2.26456,2.26444,2.26444,3100000.0
2006-06-27 04:42:00,2.26454,2.2646,2.26452,2.26453,23300000.0
2006-06-27 04:43:00,2.26458,2.26477,2.26458,2.2647,36100000.0
2006-06-27 04:44:00,2.26471,2.26477,2.26462,2.26462,28199999.0
2006-06-27 04:45:00,2.26472,2.26474,2.26466,2.26473,25900000.0
2006-06-27 04:46:00,2.26475,2.26478,2.2647,2.26471,31700000.0
2006-06-27 04:47:00,2.26473,2.265,2.26473,2.26485,27500000.0
2006-06-27 04:48:00,2.26488,2.2649,2.2648,2.2648,18300000.0
2006-06-27 04:49:00,2.26501,2.26501,2.26471,2.26481,33700000.0
2006-06-27 04:50:00,2.2649,2.26503,2.2649,2.26501,33500000.0
2006-06-27 04:51:00,2.26486,2.26488,2.26446,2.26446,38600000.0
2006-06-27 04:52:00,2.26451,2.26458,2.26451,2.26458,9200000.0
2006-06-27 04:53:00,2.26483,2.26512,2.26483,2.26506,34400000.0
2006-06-27 04:54:00,2.26492,2.26492,2.26476,2.26476,14800000.0
2006-06-27 04:55:00,2.26489,2.265,2.26489,2.26495,29800000.0
2006-06-27 04:56:00,2.2649,2.26512,2.2649,2.265,19700000.0
2006-06-27 04:57:00,2.26501,2.26507,2.26487,2.26491,41100000.0
2006-06-27 04:58:00,2.26495,2.26495,2.26473,2.26491,18400000.0
2006-06-27 04:59:00,2.26482,2.26499,2.26482,2.26492,36200000.0
2006-06-27 05:00:00,2.26497,2.26503,2.26497,2.26503,8800000.0
2006-06-27 05:01:00,2.26505,2.26523,2.265,2.26523,19900000.0
2006-06-27 05:02:00,2.26507,2.26507,2.26482,2.26483,29100000.0
2006-06-27 05:03:00,2.26477,2.26477,2.26477,2.26477,4800000.0
2006-06-27 05:04:00,2.26472,2.26478,2.26472,2.26478,4600000.0
2006-06-27 05:05:00,2.26479,2.26486,2.26478,2.26486,33300000.0
2006-06-27 05:06:00,2.26487,2.26487,2.2648,2.2648,8400000.0
2006-06-27 05:07:00,2.26472,2.26472,2.26468,2.26468,13200000.0
2006-06-27 05:08:00,2.26481,2.26487,2.26451,2.26458,60700000.0
2006-06-27 05:09:00,2.26452,2.26468,2.26452,2.26452,46000000.0
2006-06-27 05:10:00,2.26453,2.26453,2.26433,2.26452,44900000.0
2006-06-27 05:11:00,2.26445,2.26445,2.26435,2.26435,9400000.0
2006-06-27 05:12:00,2.26437,2.2645,2.26437,2.26449,28600000.0
2006-06-27 05:13:00,2.26443,2.26457,2.26435,2.26452,43200000.0
2006-06-27 05:14:00,2.26453,2.26457,2.26447,2.26447,33200000.0
2006-06-27 05:15:00,2.26458,2.26467,2.26458,2.26467,5600000.0
2006-06-27 05:16:00,2.2645,2.2646,2.2645,2.2645,27600000.0
2006-06-27 05:17:00,2.2645,2.2647,2.2645,2.26455,41500000.0
2006-06-27 05:18:00,2.26453,2.26472,2.26449,2.26452,33400000.0
2006-06-27 05:19:00,2.26448,2.26473,2.26439,2.26473,48900001.0
2006-06-27 05:20:00,2.26454,2.26469,2.26454,2.26463,36600000.0
2006-06-27 05:21:00,2.26457,2.26472,2.26455,2.26455,25800000.0
2006-06-27 05:22:00,2.26443,2.26452,2.26433,2.26446,36700000.0
2006-06-27 05:23:00,2.26443,2.26467,2.26441,2.26455,42900000.0
2006-06-27 05:24:00,2.26451,2.26467,2.26451,2.26458,25300000.0
2006-06-27 05:25:00,2.26465,2.26475,2.2645,2.2645,25500000.0
2006-06-27 05:26:00,2.26455,2.26465,2.26453,2.26463,36900000.0
2006-06-27 05:27:00,2.26456,2.2647,2.26447,2.26447,28400000.0
2006-06-27 05:28:00,2.26459,2.26467,2.26453,2.26455,24900000.0
2006-06-27 05:29:00,2.26465,2.26465,2.26452,2.26452,6400000.0
2006-06-27 05:30:00,2.26462,2.2648,2.26451,2.26451,25200000.0
2006-06-27 05:31:00,2.26447,2.26463,2.26447,2.26457,18700000.0
2006-06-27 05:32:00,2.2647,2.26495,2.2647,2.2648,18600000.0
2006-06-27 05:33:00,2.26488,2.26491,2.26478,2.26488,55700000.0
2006-06-27 05:34:00,2.26487,2.26499,2.26458,2.26486,39200000.0
2006-06-27 05:35:00,2.26499,2.26513,2.26499,2.26502,23800000.0
2006-06-27 05:36:00,2.26496,2.26504,2.26489,2.26497,63299998.0
2006-06-27 05:37:00,2.26497,2.26516,2.26492,2.26516,53900000.0
2006-06-27 05:38:00,2.26508,2.2651,2.265,2.26505,21600000.0
2006-06-27 05:39:00,2.26495,2.26512,2.26492,2.26502,31800000.0
2006-06-27 05:40:00,2.26492,2.26521,2.26492,2.26504,38400000.0
2006-06-27 05:41:00,2.26513,2.26522,2.26492,2.26511,34400000.0
2006-06-27 05:42:00,2.26507,2.26517,2.26503,2.26507,46700000.0
2006-06-27 05:43:00,2.26515,2.26533,2.26501,2.26533,33600000.0
2006-06-27 05:44:00,2.26527,2.26532,2.26518,2.2652,29900000.0
2006-06-27 05:45:00,2.26507,2.26507,2.26471,2.26475,28100000.0
2006-06-27 05:46:00,2.26488,2.26498,2.2648,2.2649,29500000.0
2006-06-27 05:47:00,2.26487,2.26504,2.26487,2.26504,31700000.0
2006-06-27 05:48:00,2.26503,2.26511,2.26492,2.265,39300000.0
2006-06-27 05:49:00,2.26495,2.26503,2.26477,2.26481,21300000.0
2006-06-27 05:50:00,2.26502,2.26523,2.26502,2.26523,13600000.0
2006-06-27 05:51:00,2.26533,2.26533,2.26507,2.26518,65399999.0
2006-06-27 05:52:00,2.26517,2.26526,2.26517,2.26523,25700000.0
2006-06-27 05:53:00,2.26498,2.26519,2.26498,2.26514,51800000.0
2006-06-27 05:54:00,2.26506,2.26514,2.26505,2.26511,32600000.0
2006-06-27 05:55:00,2.26518,2.26518,2.26494,2.26511,30400000.0
2006-06-27 05:56:00,2.26516,2.2652,2.265,2.265,14400000.0
2006-06-27 05:57:00,2.26489,2.26511,2.26486,2.26492,32000000.0
2006-06-27 05:58:00,2.26479,2.26517,2.26479,2.26493,31300000.0
2006-06-27 05:59:00,2.26508,2.26523,2.26503,2.26503,27000000.0
2006-06-27 06:00:00,2.26482,2.26491,2.26465,2.26478,21600000.0
2006-06-27 06:01:00,2.26483,2.26483,2.26467,2.26467,4800000.0
2006-06-27 06:02:00,2.26459,2.26494,2.26459,2.26485,27300000.0
2006-06-27 06:03:00,2.26479,2.26496,2.26479,2.26496,18500000.0
2006-06-27 06:04:00,2.26493,2.2652,2.26488,2.2652,23400000.0
2006-06-27 06:05:00,2.26488,2.26488,2.26468,2.26482,13600000.0
2006-06-27 06:06:00,2.26483,2.26483,2.26446,2.26446,30400000.0
2006-06-27 06:07:00,2.26446,2.26466,2.26446,2.26455,41800001.0
2006-06-27 06:08:00,2.2647,2.26489,2.26458,2.26473,21800000.0
2006-06-27 06:09:00,2.26467,2.26485,2.26432,2.26485,39300000.0
2006-06-27 06:10:00,2.26477,2.26491,2.26463,2.26472,32900000.0
2006-06-27 06:11:00,2.26459,2.26469,2.2644,2.2644,52100000.0
2006-06-27 06:12:00,2.26448,2.26465,2.26446,2.2646,28600000.0
2006-06-27 06:13:00,2.26436,2.26441,2.26425,2.26441,12600000.0
2006-06-27 06:14:00,2.26446,2.26481,2.26446,2.26467,16000000.0
2006-06-27 06:15:00,2.26473,2.26485,2.26464,2.26474,43300000.0
2006-06-27 06:16:00,2.26493,2.26503,2.26475,2.26486,29300000.0
2006-06-27 06:17:00,2.26485,2.26485,2.26482,2.26482,24100000.0
2006-06-27 06:18:00,2.26488,2.26495,2.26469,2.26495,24900000.0
2006-06-27 06:19:00,2.26506,2.26513,2.26478,2.26478,22800000.0
2006-06-27 06:20:00,2.26472,2.26511,2.26468,2.26487,44899999.0
2006-06-27 06:21:00,2.26479,2.26499,2.26476,2.26476,13400000.0
2006-06-27 06:22:00,2.26478,2.26499,2.2646,2.26499,28000000.0
2006-06-27 06:23:00,2.26488,2.26488,2.26464,2.26465,33000000.0
2006-06-27 06:24:00,2.26462,2.26475,2.26452,2.26452,24100000.0
2006-06-27 06:25:00,2.26443,2.26466,2.2644,2.2644,27600000.0
2006-06-27 06:26:00,2.26453,2.26469,2.26453,2.26453,21100000.0
2006-06-27 06:27:00,2.26446,2.26446,2.26437,2.26439,28500000.0
2006-06-27 06:28:00,2.26438,2.26438,2.2642,2.26433,38300000.0
2006-06-27 06:29:00,2.26425,2.26445,2.2642,2.26422,31400000.0
2006-06-27 06:30:00,2.26431,2.26431,2.26409,2.26413,25200000.0
2006-06-27 06:31:00,2.26415,2.26449,2.26415,2.26449,38700000.0
2006-06-27 06:32:00,2.26439,2.26439,2.26294,2.26373,25500000.0
2006-06-27 06:33:00,2.26393,2.26437,2.26393,2.26437,26500000.0
2006-06-27 06:34:00,2.2647,2.26502,2.2646,2.26495,30500000.0
2006-06-27 06:35:00,2.26498,2.26498,2.26482,2.26482,9300000.0
2006-06-27 06:36:00,2.26471,2.26494,2.26471,2.2649,22800000.0
2006-06-27 06:37:00,2.26497,2.26509,2.26489,2.26498,30100000.0
2006-06-27 06:38:00,2.26496,2.26504,2.2648,2.26483,65300000.0
2006-06-27 06:39:00,2.26495,2.26519,2.26487,2.26497,51000000.0
2006-06-27 06:40:00,2.26503,2.26507,2.26487,2.26502,24700000.0
2006-06-27 06:41:00,2.26506,2.26506,2.26497,2.26497,4000000.0
2006-06-27 06:42:00,2.26499,2.26514,2.26489,2.26514,40300000.0
2006-06-27 06:43:00,2.26511,2.26511,2.26476,2.26479,27700000.0
2006-06-27 06:44:00,2.26493,2.26508,2.26477,2.26487,41000000.0
2006-06-27 06:45:00,2.26482,2.2651,2.26482,2.26503,17600000.0
2006-06-27 06:46:00,2.26514,2.26539,2.26512,2.2652,26900000.0
2006-06-27 06:47:00,2.26513,2.26513,2.26488,2.26495,33800000.0
2006-06-27 06:48:00,2.26502,2.26513,2.26499,2.26502,45500000.0
2006-06-27 06:49:00,2.26497,2.26505,2.26481,2.26492,36800000.0
2006-06-27 06:50:00,2.26492,2.26492,2.2649,2.2649,4600000.0
2006-06-27 06:51:00,2.26501,2.26509,2.26484,2.2649,18900000.0
2006-06-27 06:52:00,2.26487,2.26507,2.26487,2.26498,13300000.0
2006-06-27 06:53:00,2.26486,2.26494,2.26469,2.26469,31400000.0
2006-06-27 06:54:00,2.26475,2.26481,2.26458,2.2646,27000000.0
2006-06-27 06:55:00,2.26461,2.26463,2.26457,2.26463,26400000.0
2006-06-27 06:56:00,2.26482,2.26482,2.26469,2.26469,23800000.0
2006-06-27 06:57:00,2.26483,2.26493,2.26466,2.26476,19800000.0
2006-06-27 06:58:00,2.26467,2.2648,2.26453,2.26457,55200000.0
2006-06-27 06:59:00,2.26468,2.26479,2.26466,2.26478,17900000.0
2006-06-27 07:00:00,2.26462,2.26478,2.26445,2.2645,21400000.0
2006-06-27 07:01:00,2.26447,2.26448,2.26447,2.26448,17500000.0
2006-06-27 07:02:00,2.26449,2.26468,2.26449,2.26468,37100000.0
2006-06-27 07:03:00,2.26447,2.2646,2.26447,2.2646,7200000.0
2006-06-27 07:04:00,2.26455,2.26469,2.26445,2.26455,36900000.0
2006-06-27 07:05:00,2.26468,2.26473,2.26457,2.26464,31600000.0
2006-06-27 07:06:00,2.26469,2.2649,2.26454,2.26463,20700000.0
2006-06-27 07:07:00,2.26448,2.2646,2.26439,2.26457,21500000.0
2006-06-27 07:08:00,2.26461,2.26482,2.26461,2.26477,39300000.0
2006-06-27 07:09:00,2.26484,2.26505,2.26479,2.26479,24100000.0
2006-06-27 07:10:00,2.26475,2.26497,2.26469,2.26475,18100000.0
2006-06-27 07:11:00,2.26478,2.26487,2.26464,2.26487,30900000.0
2006-06-27 07:12:00,2.26479,2.2651,2.26479,2.26507,27000000.0
2006-06-27 07:13:00,2.26504,2.26514,2.265,2.265,55600000.0
2006-06-27 07:14:00,2.26484,2.265,2.26482,2.26482,31100000.0
2006-06-27 07:15:00,2.2649,2.26495,2.26452,2.26452,44600000.0
2006-06-27 07:16:00,2.26464,2.26497,2.26464,2.26482,25300000.0
2006-06-27 07:17:00,2.26474,2.26495,2.26474,2.26485,55400001.0
2006-06-27 07:18:00,2.2649,2.26507,2.2649,2.26503,45900000.0
2006-06-27 07:19:00,2.26499,2.26509,2.2649,2.2649,35300000.0
2006-06-27 07:20:00,2.26485,2.26496,2.26475,2.26496,39300000.0
2006-06-27 07:21:00,2.26508,2.26521,2.2648,2.265,55500000.0
2006-06-27 07:22:00,2.26497,2.26518,2.26488,2.26499,38000000.0
2006-06-27 07:23:00,2.26506,2.26506,2.26486,2.26486,38000000.0
2006-06-27 07:24:00,2.26505,2.26512,2.26494,2.26508,38100000.0
2006-06-27 07:25:00,2.265,2.2651,2.26494,2.26494,22800000.0
2006-06-27 07:26:00,2.26487,2.26509,2.26486,2.265,29000000.0
2006-06-27 07:27:00,2.26494,2.26498,2.26486,2.26489,24600000.0
2006-06-27 07:28:00,2.26494,2.26494,2.26483,2.2649,23200000.0
2006-06-27 07:29:00,2.26507,2.2651,2.26494,2.26494,23000000.0
2006-06-27 07:30:00,2.26498,2.26498,2.26482,2.26482,27300000.0
2006-06-27 07:31:00,2.26494,2.26506,2.26484,2.265,42500000.0
2006-06-27 07:32:00,2.26529,2.26545,2.26527,2.26544,34900000.0
2006-06-27 07:33:00,2.2654,2.2654,2.2648,2.26484,25300000.0
2006-06-27 07:34:00,2.26458,2.26503,2.26458,2.26489,33700000.0
2006-06-27 07:35:00,2.26513,2.26524,2.26507,2.26508,31600000.0
2006-06-27 07:36:00,2.26519,2.26533,2.26498,2.26533,35400000.0
2006-06-27 07:37:00,2.26539,2.26539,2.2651,2.2651,17200000.0
2006-06-27 07:38:00,2.26527,2.26535,2.26507,2.26535,33200000.0
2006-06-27 07:39:00,2.2652,2.26532,2.26514,2.26532,36100000.0
2006-06-27 07:40:00,2.26519,2.26531,2.26517,2.26517,21600000.0
2006-06-27 07:41:00,2.26545,2.26578,2.26545,2.2657,15000000.0
2006-06-27 07:42:00,2.26547,2.26574,2.26547,2.26572,33400000.0
2006-06-27 07:43:00,2.26552,2.26566,2.26538,2.26538,28900000.0
2006-06-27 07:44:00,2.26551,2.26581,2.26551,2.26564,31900000.0
2006-06-27 07:45:00,2.26563,2.26572,2.26552,2.26553,43200000.0
2006-06-27 07:46:00,2.26563,2.2657,2.2655,2.26565,43400000.0
2006-06-27 07:47:00,2.26562,2.26562,2.26543,2.26545,40300000.0
2006-06-27 07:48:00,2.26551,2.26571,2.26551,2.26571,9300000.0
2006-06-27 07:49:00,2.2658,2.2658,2.26541,2.26541,21200000.0
2006-06-27 07:50:00,2.2654,2.2654,2.26535,2.26535,22800000.0
2006-06-27 07:51:00,2.26545,2.26567,2.26542,2.26547,45900000.0
2006-06-27 07:52:00,2.26568,2.26592,2.26568,2.2658,24800000.0
2006-06-27 07:53:00,2.26582,2.26582,2.26558,2.26562,20600000.0
2006-06-27 07:54:00,2.26551,2.26594,2.26551,2.26581,29200000.0
2006-06-27 07:55:00,2.26582,2.26594,2.26568,2.26576,35200000.0
2006-06-27 07:56:00,2.26568,2.26593,2.26565,2.26575,30700000.0
2006-06-27 07:57:00,2.26585,2.26587,2.26565,2.26565,29000000.0
2006-06-27 07:58:00,2.26563,2.26571,2.26537,2.26537,52900000.0
2006-06-27 07:59:00,2.26501,2.26501,2.26471,2.26471,17200000.0
2006-06-27 08:00:00,2.26482,2.2649,2.26464,2.26475,32800000.0
2006-06-27 08:01:00,2.26466,2.2649,2.26456,2.26471,51200000.0
2006-06-27 08:02:00,2.26458,2.26486,2.26457,2.26461,48100000.0
2006-06-27 08:03:00,2.26467,2.26498,2.26467,2.26498,25900000.0
2006-06-27 08:04:00,2.26483,2.26483,2.26456,2.2646,22900000.0
2006-06-27 08:05:00,2.26467,2.26522,2.26467,2.26518,20400000.0
2006-06-27 08:06:00,2.26519,2.26536,2.26505,2.26534,34800000.0
2006-06-27 08:07:00,2.2654,2.26544,2.26523,2.26524,35100000.0
2006-06-27 08:08:00,2.26525,2.26566,2.26522,2.26566,19000000.0
2006-06-27 08:09:00,2.26588,2.26588,2.26556,2.2658,41000000.0
2006-06-27 08:10:00,2.2659,2.26604,2.26589,2.2659,34800000.0
2006-06-27 08:11:00,2.26623,2.26672,2.26623,2.26672,25700000.0
2006-06-27 08:12:00,2.26655,2.26676,2.26652,2.26676,20200000.0
2006-06-27 08:13:00,2.26689,2.26689,2.26663,2.2668,27500000.0
2006-06-27 08:14:00,2.26707,2.26707,2.2666,2.2666,35100000.0
2006-06-27 08:15:00,2.2668,2.26684,2.26663,2.26679,32600000.0
2006-06-27 08:16:00,2.26677,2.26684,2.26665,2.26679,25600000.0
2006-06-27 08:17:00,2.26686,2.26714,2.26685,2.26692,27800000.0
2006-06-27 08:18:00,2.26712,2.26712,2.2669,2.2669,25500000.0
2006-06-27 08:19:00,2.26674,2.26692,2.26674,2.26679,23200000.0
2006-06-27 08:20:00,2.26664,2.26683,2.26656,2.26683,54600000.0
2006-06-27 08:21:00,2.26662,2.26663,2.26648,2.26658,38800000.0
2006-06-27 08:22:00,2.26659,2.2666,2.26636,2.2665,30800000.0
2006-06-27 08:23:00,2.26649,2.26649,2.26627,2.26627,12000000.0
2006-06-27 08:24:00,2.26617,2.26633,2.266,2.26618,47400000.0
2006-06-27 08:25:00,2.26618,2.26623,2.26595,2.26595,23200000.0
2006-06-27 08:26:00,2.266,2.26602,2.26582,2.26598,22100000.0
2006-06-27 08:27:00,2.26597,2.2661,2.26583,2.26603,40600000.0
2006-06-27 08:28:00,2.26594,2.26594,2.26567,2.26567,67700000.0
2006-06-27 08:29:00,2.26565,2.26589,2.2656,2.26581,71100000.0
2006-06-27 08:30:00,2.26546,2.26582,2.26543,2.26559,29700000.0
2006-06-27 08:31:00,2.26568,2.26568,2.26536,2.26536,44600000.0
2006-06-27 08:32:00,2.2654,2.26558,2.26539,2.26554,24400000.0
2006-06-27 08:33:00,2.26578,2.26596,2.26575,2.26575,22400000.0
2006-06-27 08:34:00,2.26571,2.26593,2.26543,2.26543,40000000.0
2006-06-27 08:35:00,2.26544,2.26567,2.26542,2.26542,29900000.0
2006-06-27 08:36:00,2.26543,2.26564,2.26536,2.26536,32700000.0
2006-06-27 08:37:00,2.26533,2.26553,2.26509,2.26538,49000000.0
2006-06-27 08:38:00,2.26558,2.26583,2.26546,2.26577,37000000.0
2006-06-27 08:39:00,2.26576,2.26606,2.26569,2.26606,29800000.0
2006-06-27 08:40:00,2.26616,2.26625,2.26599,2.2662,35000000.0
2006-06-27 08:41:00,2.26603,2.26611,2.26594,2.26611,25400000.0
2006-06-27 08:42:00,2.26605,2.26611,2.26594,2.26595,49000000.0
2006-06-27 08:43:00,2.266,2.26615,2.26579,2.26579,34500000.0
2006-06-27 08:44:00,2.26582,2.26617,2.26582,2.26601,15600000.0
2006-06-27 08:45:00,2.26602,2.26607,2.26583,2.26599,28600000.0
2006-06-27 08:46:00,2.26586,2.26597,2.26574,2.2658,31900000.0
2006-06-27 08:47:00,2.26598,2.26601,2.26574,2.26589,29200000.0
2006-06-27 08:48:00,2.26593,2.26626,2.26593,2.2662,26700000.0
2006-06-27 08:49:00,2.2661,2.2661,2.2657,2.2657,24300000.0
2006-06-27 08:50:00,2.26558,2.26579,2.26558,2.26579,27600000.0
2006-06-27 08:51:00,2.2657,2.26581,2.26548,2.26548,29600000.0
2006-06-27 08:52:00,2.26559,2.2659,2.26551,2.2659,43200000.0
2006-06-27 08:53:00,2.26606,2.26661,2.26606,2.26617,31600000.0
2006-06-27 08:54:00,2.26613,2.26642,2.26613,2.26642,14400000.0
2006-06-27 08:55:00,2.26648,2.26658,2.26637,2.26657,61700001.0
2006-06-27 08:56:00,2.26648,2.26664,2.26633,2.26636,37700000.0
2006-06-27 08:57:00,2.26626,2.26638,2.26558,2.26561,54100000.0
2006-06-27 08:58:00,2.26548,2.26551,2.26517,2.26522,52500001.0
2006-06-27 08:59:00,2.26511,2.26519,2.2648,2.265,43400000.0
2006-06-27 09:00:00,2.26506,2.26526,2.26491,2.26511,28900000.0
2006-06-27 09:01:00,2.26541,2.26557,2.26541,2.26546,20000000.0
2006-06-27 09:02:00,2.26541,2.26589,2.26541,2.26571,21900000.0
2006-06-27 09:03:00,2.26571,2.26586,2.26558,2.26564,34900000.0
2006-06-27 09:04:00,2.26568,2.26589,2.26561,2.26576,38000000.0
2006-06-27 09:05:00,2.26585,2.26594,2.26572,2.26573,23800000.0
2006-06-27 09:06:00,2.2657,2.26616,2.26565,2.26572,34800000.0
2006-06-27 09:07:00,2.26591,2.26597,2.2657,2.26577,49800000.0
2006-06-27 09:08:00,2.26595,2.26597,2.26565,2.26565,61400000.0
2006-06-27 09:09:00,2.2656,2.26581,2.26557,2.26572,30400000.0
2006-06-27 09:10:00,2.26569,2.26569,2.26549,2.26549,38400000.0
2006-06-27 09:11:00,2.26548,2.26586,2.26548,2.26573,22000000.0
2006-06-27 09:12:00,2.26547,2.26559,2.26536,2.26542,33900000.0
2006-06-27 09:13:00,2.26536,2.26547,2.26525,2.26525,19400000.0
2006-06-27 09:14:00,2.26524,2.26541,2.26524,2.26525,21000000.0
2006-06-27 09:15:00,2.26534,2.26546,2.26533,2.2654,47100000.0
2006-06-27 09:16:00,2.26542,2.26543,2.26542,2.26543,4600000.0
2006-06-27 09:17:00,2.26557,2.26563,2.26544,2.26557,41800000.0
2006-06-27 09:18:00,2.26553,2.26572,2.26553,2.2657,14400000.0
2006-06-27 09:19:00,2.26575,2.26597,2.26575,2.26586,24900000.0
2006-06-27 09:20:00,2.26594,2.26594,2.26555,2.26555,21800000.0
2006-06-27 09:21:00,2.26573,2.2658,2.26562,2.26567,28700000.0
2006-06-27 09:22:00,2.26576,2.26576,2.26548,2.26553,62200000.0
2006-06-27 09:23:00,2.26595,2.26627,2.26595,2.26627,34900000.0
2006-06-27 09:24:00,2.26631,2.26637,2.26584,2.2661,51600000.0
2006-06-27 09:25:00,2.26594,2.26628,2.26594,2.26628,23200000.0
2006-06-27 09:26:00,2.26633,2.26636,2.26621,2.26621,29800000.0
2006-06-27 09:27:00,2.26628,2.26628,2.266,2.26613,40700000.0
2006-06-27 09:28:00,2.26611,2.26611,2.26596,2.26605,19200000.0
2006-06-27 09:29:00,2.26606,2.26645,2.26606,2.26643,33900000.0
2006-06-27 09:30:00,2.26624,2.26664,2.26624,2.26642,52400000.0
2006-06-27 09:31:00,2.26636,2.26674,2.26636,2.26644,52600000.0
2006-06-27 09:32:00,2.26646,2.26646,2.26565,2.26604,45200000.0
2006-06-27 09:33:00,2.26651,2.26657,2.26621,2.26646,45900000.0
2006-06-27 09:34:00,2.26662,2.2668,2.26639,2.26645,65800000.0
2006-06-27 09:35:00,2.2666,2.26677,2.2665,2.2667,34600000.0
2006-06-27 09:36:00,2.26677,2.26677,2.26558,2.26558,79400000.0
2006-06-27 09:37:00,2.26555,2.26558,2.26455,2.26465,44300000.0
2006-06-27 09:38:00,2.26491,2.26503,2.26455,2.26484,32200000.0
2006-06-27 09:39:00,2.26458,2.26458,2.26388,2.26403,66100000.0
2006-06-27 09:40:00,2.26398,2.26451,2.26387,2.26451,21600000.0
2006-06-27 09:41:00,2.26485,2.26512,2.26469,2.26512,46300000.0
2006-06-27 09:42:00,2.26488,2.26516,2.26477,2.26516,43900000.0
2006-06-27 09:43:00,2.26523,2.26551,2.26514,2.26551,30200000.0
2006-06-27 09:44:00,2.26573,2.26578,2.26548,2.2655,57400000.0
2006-06-27 09:45:00,2.26558,2.26598,2.26558,2.2658,37900000.0
2006-06-27 09:46:00,2.26581,2.26601,2.26581,2.26594,46400000.0
2006-06-27 09:47:00,2.26588,2.26633,2.26588,2.26626,15900000.0
2006-06-27 09:48:00,2.26628,2.26637,2.26618,2.26637,62800000.0
2006-06-27 09:49:00,2.26643,2.26643,2.26606,2.26631,35700000.0
2006-06-27 09:50:00,2.26646,2.26646,2.26598,2.26598,26400000.0
2006-06-27 09:51:00,2.26621,2.26621,2.26594,2.26618,22800000.0
2006-06-27 09:52:00,2.26647,2.26647,2.2661,2.26611,33800000.0
2006-06-27 09:53:00,2.26605,2.26643,2.26605,2.2663,14200000.0
2006-06-27 09:54:00,2.26638,2.26668,2.26638,2.26652,53100000.0
2006-06-27 09:55:00,2.26654,2.26684,2.26654,2.26662,25600000.0
2006-06-27 09:56:00,2.26678,2.26691,2.26669,2.26674,40600000.0
2006-06-27 09:57:00,2.26672,2.2668,2.26657,2.26668,38000000.0
2006-06-27 09:58:00,2.26671,2.26671,2.26618,2.26628,23000000.0
2006-06-27 09:59:00,2.26652,2.26682,2.26651,2.26672,22700000.0
2006-06-27 10:00:00,2.26658,2.26658,2.26642,2.26642,32200000.0
2006-06-27 10:01:00,2.26646,2.26646,2.26547,2.26547,22400000.0
2006-06-27 10:02:00,2.26518,2.26518,2.26464,2.26484,23200000.0
2006-06-27 10:03:00,2.26491,2.26501,2.26465,2.26465,29900000.0
2006-06-27 10:04:00,2.26487,2.26521,2.26484,2.26488,52300000.0
2006-06-27 10:05:00,2.26468,2.26478,2.26424,2.26424,30600000.0
2006-06-27 10:06:00,2.26421,2.26452,2.26402,2.26429,34000000.0
2006-06-27 10:07:00,2.26466,2.26466,2.26426,2.26434,43700000.0
2006-06-27 10:08:00,2.26431,2.26465,2.26431,2.26458,36000000.0
2006-06-27 10:09:00,2.26465,2.26484,2.26455,2.26455,38500000.0
2006-06-27 10:10:00,2.26453,2.26453,2.26413,2.26425,28500000.0
2006-06-27 10:11:00,2.26406,2.26438,2.26404,2.26438,25200000.0
2006-06-27 10:12:00,2.2643,2.2647,2.2643,2.2645,28800000.0
2006-06-27 10:13:00,2.26475,2.26529,2.26465,2.26529,44400000.0
2006-06-27 10:14:00,2.26549,2.26572,2.26542,2.26559,60500000.0
2006-06-27 10:15:00,2.26566,2.26566,2.26539,2.26542,27000000.0
2006-06-27 10:16:00,2.26508,2.26634,2.2648,2.26634,43400000.0
2006-06-27 10:17:00,2.26607,2.26736,2.26473,2.26736,44200000.0
2006-06-27 10:18:00,2.26774,2.26807,2.26757,2.26781,19800000.0
2006-06-27 10:19:00,2.26766,2.26774,2.26728,2.26728,31700000.0
2006-06-27 10:20:00,2.26734,2.26747,2.26674,2.26674,31000000.0
2006-06-27 10:21:00,2.26706,2.26706,2.26673,2.26696,39300000.0
2006-06-27 10:22:00,2.26689,2.26718,2.2668,2.26718,40500000.0
2006-06-27 10:23:00,2.26643,2.26705,2.26544,2.26705,33300000.0
2006-06-27 10:24:00,2.2669,2.2669,2.26667,2.2668,31000000.0
2006-06-27 10:25:00,2.26667,2.2672,2.26667,2.26701,29900000.0
2006-06-27 10:26:00,2.2672,2.26746,2.2672,2.26744,22800000.0
2006-06-27 10:27:00,2.26721,2.26721,2.26686,2.26711,50900000.0
2006-06-27 10:28:00,2.26693,2.2671,2.26693,2.2671,23400000.0
2006-06-27 10:29:00,2.26693,2.26693,2.26623,2.2663,46600000.0
2006-06-27 10:30:00,2.26617,2.26626,2.26597,2.26597,18900000.0
2006-06-27 10:31:00,2.26607,2.26646,2.26607,2.26646,18400000.0
2006-06-27 10:32:00,2.26643,2.26714,2.26643,2.26714,43300000.0
2006-06-27 10:33:00,2.26736,2.26736,2.26702,2.26715,42100000.0
2006-06-27 10:34:00,2.26729,2.26754,2.26722,2.26754,57200000.0
2006-06-27 10:35:00,2.26758,2.26758,2.26717,2.26717,54500000.0
2006-06-27 10:36:00,2.26703,2.26703,2.26662,2.26662,24800000.0
2006-06-27 10:37:00,2.26677,2.26677,2.26655,2.26663,27300000.0
2006-06-27 10:38:00,2.2668,2.26683,2.26651,2.26682,49400001.0
2006-06-27 10:39:00,2.26682,2.26703,2.26677,2.26677,36300000.0
2006-06-27 10:40:00,2.26679,2.26742,2.26679,2.26717,37700000.0
2006-06-27 10:41:00,2.26716,2.26741,2.26697,2.26741,30600000.0
2006-06-27 10:42:00,2.26725,2.26729,2.26709,2.26729,8900000.0
2006-06-27 10:43:00,2.26734,2.26757,2.26723,2.26742,26500000.0
2006-06-27 10:44:00,2.26737,2.26751,2.26733,2.26739,32000000.0
2006-06-27 10:45:00,2.26733,2.26733,2.2672,2.26729,18200000.0
2006-06-27 10:46:00,2.26742,2.26768,2.26735,2.26742,55400000.0
2006-06-27 10:47:00,2.26744,2.26747,2.26693,2.26693,17200000.0
2006-06-27 10:48:00,2.26677,2.26697,2.26677,2.2669,45500000.0
2006-06-27 10:49:00,2.26687,2.26687,2.26663,2.26667,21400000.0
2006-06-27 10:50:00,2.26666,2.26691,2.26666,2.26678,18200000.0
2006-06-27 10:51:00,2.26659,2.26665,2.26638,2.26647,25600000.0
2006-06-27 10:52:00,2.26658,2.26665,2.26651,2.26655,40500000.0
2006-06-27 10:53:00,2.2666,2.26671,2.26653,2.26662,19200000.0
2006-06-27 10:54:00,2.26661,2.26682,2.26645,2.26645,38200000.0
2006-06-27 10:55:00,2.26636,2.26663,2.26615,2.26663,42800000.0
2006-06-27 10:56:00,2.26671,2.26693,2.26655,2.26669,37899999.0
2006-06-27 10:57:00,2.26677,2.2671,2.26663,2.2668,41700000.0
2006-06-27 10:58:00,2.2667,2.26691,2.26668,2.26668,52600000.0
2006-06-27 10:59:00,2.26663,2.26701,2.26658,2.2668,55100000.0
2006-06-27 11:00:00,2.2668,2.26682,2.26664,2.2668,34000000.0
2006-06-27 11:01:00,2.26679,2.26679,2.26655,2.26655,24600000.0
2006-06-27 11:02:00,2.26633,2.26725,2.26633,2.26725,36800000.0
2006-06-27 11:03:00,2.2672,2.26773,2.26717,2.26772,22500000.0
2006-06-27 11:04:00,2.26763,2.26763,2.26729,2.26729,30500000.0
2006-06-27 11:05:00,2.26727,2.26785,2.26727,2.26747,39000000.0
2006-06-27 11:06:00,2.26762,2.26762,2.2673,2.26758,22900000.0
2006-06-27 11:07:00,2.26754,2.26771,2.26754,2.26765,35400000.0
2006-06-27 11:08:00,2.26772,2.26822,2.26772,2.26813,38800000.0
2006-06-27 11:09:00,2.26809,2.26838,2.26809,2.26826,31000000.0
2006-06-27 11:10:00,2.26812,2.26829,2.26784,2.26789,29900000.0
2006-06-27 11:11:00,2.26802,2.26806,2.26788,2.26798,22900000.0
2006-06-27 11:12:00,2.26794,2.26808,2.26791,2.26801,77399999.0
2006-06-27 11:13:00,2.26807,2.26819,2.26799,2.26812,62799999.0
2006-06-27 11:14:00,2.2682,2.26845,2.26807,2.26808,56200000.0
2006-06-27 11:15:00,2.26811,2.26815,2.26799,2.26805,29300000.0
2006-06-27 11:16:00,2.26783,2.26823,2.26783,2.26823,31200000.0
2006-06-27 11:17:00,2.26842,2.26858,2.26818,2.26833,39100000.0
2006-06-27 11:18:00,2.26829,2.26829,2.26803,2.2681,30100000.0
2006-06-27 11:19:00,2.26795,2.26795,2.2678,2.26792,25100000.0
2006-06-27 11:20:00,2.26798,2.26815,2.26795,2.26812,32900000.0
2006-06-27 11:21:00,2.26792,2.26828,2.26791,2.26827,22700000.0
2006-06-27 11:22:00,2.2681,2.26814,2.26793,2.26803,18900000.0
2006-06-27 11:23:00,2.26799,2.26799,2.26766,2.26766,48600000.0
2006-06-27 11:24:00,2.26782,2.26791,2.2677,2.2677,39000000.0
2006-06-27 11:25:00,2.26775,2.26798,2.26762,2.26762,26800000.0
2006-06-27 11:26:00,2.26753,2.26755,2.26747,2.26755,27300000.0
2006-06-27 11:27:00,2.26755,2.26765,2.26755,2.26755,31400000.0
2006-06-27 11:28:00,2.26761,2.26772,2.2676,2.26769,44900000.0
2006-06-27 11:29:00,2.26769,2.26779,2.26755,2.26755,62699999.0
2006-06-27 11:30:00,2.26746,2.26761,2.2673,2.26746,30200000.0
2006-06-27 11:31:00,2.26733,2.26752,2.26727,2.26734,54300000.0
2006-06-27 11:32:00,2.26739,2.26755,2.26739,2.26754,25400000.0
2006-06-27 11:33:00,2.26746,2.26758,2.26742,2.26751,39900000.0
2006-06-27 11:34:00,2.26734,2.26734,2.26699,2.26699,38600000.0
2006-06-27 11:35:00,2.26702,2.26704,2.26647,2.26647,40100000.0
2006-06-27 11:36:00,2.26659,2.26685,2.26656,2.26685,42900000.0
2006-06-27 11:37:00,2.26681,2.267,2.2667,2.267,39900001.0
2006-06-27 11:38:00,2.26686,2.26704,2.26678,2.26678,46800000.0
2006-06-27 11:39:00,2.2667,2.26693,2.2667,2.26673,49100000.0
2006-06-27 11:40:00,2.26657,2.26677,2.26657,2.26677,20700000.0
2006-06-27 11:41:00,2.26667,2.26727,2.26667,2.26719,38100000.0
2006-06-27 11:42:00,2.26718,2.26732,2.26714,2.26718,39900000.0
2006-06-27 11:43:00,2.26708,2.26725,2.26701,2.26725,38200000.0
2006-06-27 11:44:00,2.26723,2.2675,2.26722,2.2675,26600000.0
2006-06-27 11:45:00,2.26752,2.26752,2.26726,2.26735,27300000.0
2006-06-27 11:46:00,2.26762,2.2677,2.26737,2.26751,39500000.0
2006-06-27 11:47:00,2.26779,2.268,2.26773,2.268,14100000.0
2006-06-27 11:48:00,2.26797,2.26826,2.26797,2.26813,35800000.0
2006-06-27 11:49:00,2.26812,2.26857,2.26803,2.26841,17700000.0
2006-06-27 11:50:00,2.26841,2.26861,2.26841,2.26854,29800000.0
2006-06-27 11:51:00,2.26875,2.26875,2.26839,2.26853,29500000.0
2006-06-27 11:52:00,2.26862,2.26872,2.26835,2.26844,25400000.0
2006-06-27 11:53:00,2.26828,2.26837,2.26817,2.26834,40600000.0
2006-06-27 11:54:00,2.26823,2.26823,2.26776,2.26811,43600000.0
2006-06-27 11:55:00,2.26813,2.26813,2.26756,2.26756,36000000.0
2006-06-27 11:56:00,2.26762,2.26783,2.26716,2.26716,44700000.0
2006-06-27 11:57:00,2.26723,2.26762,2.26712,2.26754,34000000.0
2006-06-27 11:58:00,2.26754,2.26755,2.26743,2.26746,23700000.0
2006-06-27 11:59:00,2.26754,2.26784,2.26753,2.26762,41000000.0
2006-06-27 12:00:00,2.26761,2.26769,2.26755,2.26755,36400000.0
2006-06-27 12:01:00,2.26755,2.26772,2.26755,2.26772,48000000.0
2006-06-27 12:02:00,2.26769,2.26789,2.2676,2.2676,36000000.0
2006-06-27 12:03:00,2.26756,2.26769,2.26752,2.26761,35800000.0
2006-06-27 12:04:00,2.26751,2.26751,2.26738,2.2675,33200000.0
2006-06-27 12:05:00,2.26772,2.26772,2.26748,2.26754,34600000.0
2006-06-27 12:06:00,2.26777,2.26777,2.26752,2.26763,31800000.0
2006-06-27 12:07:00,2.26743,2.26757,2.26732,2.26743,46400000.0
2006-06-27 12:08:00,2.26761,2.26773,2.26761,2.26764,23800000.0
2006-06-27 12:09:00,2.26767,2.26767,2.26745,2.26754,17500000.0
2006-06-27 12:10:00,2.26756,2.26836,2.26746,2.26824,19900000.0
2006-06-27 12:11:00,2.26831,2.26834,2.2681,2.2681,18600000.0
2006-06-27 12:12:00,2.2681,2.26822,2.26797,2.26822,31500000.0
2006-06-27 12:13:00,2.26811,2.26871,2.26799,2.26866,38100000.0
2006-06-27 12:14:00,2.26877,2.26887,2.26855,2.26858,43000000.0
2006-06-27 12:15:00,2.26849,2.26866,2.26818,2.26823,47500000.0
2006-06-27 12:16:00,2.26808,2.26833,2.26795,2.26833,35200000.0
2006-06-27 12:17:00,2.26854,2.26865,2.26841,2.26841,34400000.0
2006-06-27 12:18:00,2.26857,2.26867,2.26833,2.26833,49100000.0
2006-06-27 12:19:00,2.26839,2.26842,2.26793,2.26803,60000000.0
2006-06-27 12:20:00,2.26807,2.26824,2.2678,2.26795,44800000.0
2006-06-27 12:21:00,2.26794,2.26794,2.26758,2.26784,18300000.0
2006-06-27 12:22:00,2.26807,2.26819,2.26782,2.26784,19200000.0
2006-06-27 12:23:00,2.26793,2.26809,2.26773,2.26809,55100000.0
2006-06-27 12:24:00,2.26823,2.26831,2.2681,2.2681,32500000.0
2006-06-27 12:25:00,2.26843,2.26869,2.26839,2.26851,43200000.0
2006-06-27 12:26:00,2.26858,2.26884,2.26858,2.26884,28300000.0
2006-06-27 12:27:00,2.26894,2.26905,2.26886,2.26895,65200000.0
2006-06-27 12:28:00,2.26885,2.26939,2.26884,2.26939,36100000.0
2006-06-27 12:29:00,2.26932,2.26937,2.26898,2.26898,51800000.0
2006-06-27 12:30:00,2.26896,2.26896,2.2686,2.26869,59800000.0
2006-06-27 12:31:00,2.26864,2.26884,2.26852,2.26852,18500000.0
2006-06-27 12:32:00,2.26858,2.26874,2.26849,2.26874,38600000.0
2006-06-27 12:33:00,2.26871,2.2689,2.26869,2.26869,29400000.0
2006-06-27 12:34:00,2.26882,2.26895,2.26878,2.26878,18400000.0
2006-06-27 12:35:00,2.26853,2.26873,2.26839,2.26863,41700000.0
2006-06-27 12:36:00,2.26879,2.26903,2.26867,2.26879,43400000.0
2006-06-27 12:37:00,2.26881,2.26889,2.26876,2.26889,30600000.0
2006-06-27 12:38:00,2.26886,2.26944,2.26886,2.26944,40800000.0
2006-06-27 12:39:00,2.2693,2.2693,2.26882,2.2689,24200000.0
2006-06-27 12:40:00,2.26887,2.26919,2.26886,2.2691,37500000.0
2006-06-27 12:41:00,2.2692,2.26936,2.2691,2.26934,50300000.0
2006-06-27 12:42:00,2.26921,2.26927,2.26902,2.26917,55000000.0
2006-06-27 12:43:00,2.26903,2.26919,2.269,2.269,20300000.0
2006-06-27 12:44:00,2.26896,2.26906,2.26884,2.269,21200000.0
2006-06-27 12:45:00,2.269,2.26901,2.2687,2.26889,31900000.0
2006-06-27 12:46:00,2.26862,2.26889,2.2686,2.26877,26900000.0
2006-06-27 12:47:00,2.26868,2.2691,2.26868,2.26881,39500000.0
2006-06-27 12:48:00,2.26877,2.26885,2.26873,2.26873,54899999.0
2006-06-27 12:49:00,2.26887,2.269,2.26886,2.26892,39900000.0
2006-06-27 12:50:00,2.2689,2.2689,2.2686,2.26888,30100000.0
2006-06-27 12:51:00,2.26882,2.26899,2.26877,2.26877,27800000.0
2006-06-27 12:52:00,2.26882,2.269,2.26876,2.26876,28499999.0
2006-06-27 12:53:00,2.26896,2.26896,2.2688,2.26889,24600000.0
2006-06-27 12:54:00,2.26879,2.26905,2.26879,2.26905,25400001.0
2006-06-27 12:55:00,2.26911,2.26947,2.26908,2.26947,29000000.0
2006-06-27 12:56:00,2.26942,2.26961,2.26923,2.26923,45500000.0
2006-06-27 12:57:00,2.26929,2.2693,2.26903,2.26904,47699999.0
2006-06-27 12:58:00,2.26927,2.26928,2.26907,2.26908,33800000.0
2006-06-27 12:59:00,2.26923,2.26925,2.26905,2.26925,47300000.0
2006-06-27 13:00:00,2.26925,2.26925,2.26903,2.26906,64800001.0
2006-06-27 13:01:00,2.26917,2.26917,2.26899,2.26904,52000000.0
2006-06-27 13:02:00,2.26907,2.26922,2.26879,2.26879,32400000.0
2006-06-27 13:03:00,2.26867,2.26892,2.26862,2.26862,28000000.0
2006-06-27 13:04:00,2.26882,2.26882,2.26851,2.26856,45000000.0
2006-06-27 13:05:00,2.26855,2.26855,2.26829,2.26842,30900000.0
2006-06-27 13:06:00,2.26848,2.26863,2.26844,2.26844,23700000.0
2006-06-27 13:07:00,2.26842,2.26844,2.26825,2.26827,44600000.0
2006-06-27 13:08:00,2.26824,2.26828,2.26817,2.26817,33900000.0
2006-06-27 13:09:00,2.26815,2.26846,2.26814,2.26846,33100000.0
2006-06-27 13:10:00,2.2683,2.26846,2.26811,2.2683,53300000.0
2006-06-27 13:11:00,2.2684,2.2684,2.26804,2.26818,28100000.0
2006-06-27 13:12:00,2.26826,2.26838,2.26816,2.26821,27800000.0
2006-06-27 13:13:00,2.2684,2.2686,2.26826,2.26856,45200000.0
2006-06-27 13:14:00,2.2684,2.26858,2.26827,2.26852,38800000.0
2006-06-27 13:15:00,2.26856,2.26876,2.2682,2.26855,53200000.0
2006-06-27 13:16:00,2.26834,2.26841,2.26813,2.26833,24200000.0
2006-06-27 13:17:00,2.26846,2.26867,2.26846,2.26855,23500000.0
2006-06-27 13:18:00,2.2686,2.26871,2.26856,2.2686,40900000.0
2006-06-27 13:19:00,2.26867,2.26878,2.26864,2.26871,30100000.0
2006-06-27 13:20:00,2.26864,2.26864,2.26825,2.26825,20100000.0
2006-06-27 13:21:00,2.26825,2.26828,2.26802,2.26806,44900000.0
2006-06-27 13:22:00,2.26794,2.26806,2.26782,2.26806,44900000.0
2006-06-27 13:23:00,2.26797,2.26828,2.26793,2.26824,43800000.0
2006-06-27 13:24:00,2.26814,2.26857,2.26814,2.26846,41000000.0
2006-06-27 13:25:00,2.26857,2.26872,2.26846,2.26851,22000000.0
2006-06-27 13:26:00,2.26845,2.26873,2.26845,2.26858,30700000.0
2006-06-27 13:27:00,2.26842,2.26867,2.26838,2.26867,23100000.0
2006-06-27 13:28:00,2.2686,2.26881,2.26837,2.26837,29000000.0
2006-06-27 13:29:00,2.26838,2.26869,2.26838,2.26849,41100000.0
2006-06-27 13:30:00,2.26854,2.26876,2.26835,2.26875,38700000.0
2006-06-27 13:31:00,2.2688,2.2688,2.2684,2.26845,34200000.0
2006-06-27 13:32:00,2.26838,2.26852,2.26833,2.2684,51600000.0
2006-06-27 13:33:00,2.26827,2.26827,2.26794,2.26805,23500000.0
2006-06-27 13:34:00,2.26803,2.26819,2.26802,2.26812,44800000.0
2006-06-27 13:35:00,2.26818,2.26818,2.2679,2.26804,36300000.0
2006-06-27 13:36:00,2.26805,2.26818,2.26787,2.26818,44900000.0
2006-06-27 13:37:00,2.26803,2.26813,2.26795,2.26801,41400000.0
2006-06-27 13:38:00,2.26826,2.26842,2.26814,2.26817,50600000.0
2006-06-27 13:39:00,2.26812,2.26838,2.26812,2.26818,48300000.0
2006-06-27 13:40:00,2.26817,2.26826,2.26784,2.26784,75100001.0
2006-06-27 13:41:00,2.26783,2.26798,2.26771,2.26772,42000000.0
2006-06-27 13:42:00,2.26761,2.26772,2.26734,2.26766,32700000.0
2006-06-27 13:43:00,2.26754,2.26778,2.26754,2.26768,44300000.0
2006-06-27 13:44:00,2.26776,2.26801,2.26759,2.26801,40600000.0
2006-06-27 13:45:00,2.26798,2.26803,2.26772,2.26797,35300000.0
2006-06-27 13:46:00,2.26812,2.26838,2.26811,2.26824,59600001.0
2006-06-27 13:47:00,2.26821,2.26828,2.26818,2.26818,38400000.0
2006-06-27 13:48:00,2.26819,2.2684,2.26812,2.26834,36800000.0
2006-06-27 13:49:00,2.2684,2.2684,2.268,2.26811,30700000.0
2006-06-27 13:50:00,2.26795,2.26834,2.2679,2.26834,23800000.0
2006-06-27 13:51:00,2.26846,2.26872,2.26846,2.26854,23300000.0
2006-06-27 13:52:00,2.26876,2.26879,2.26851,2.26869,80099999.0
2006-06-27 13:53:00,2.26865,2.26901,2.26865,2.26893,34000000.0
2006-06-27 13:54:00,2.26895,2.26929,2.26895,2.26929,28600000.0
2006-06-27 13:55:00,2.26935,2.2694,2.26935,2.2694,9500000.0
2006-06-27 13:56:00,2.26954,2.2696,2.26949,2.26958,51500000.0
2006-06-27 13:57:00,2.26973,2.26973,2.2695,2.26966,23600000.0
2006-06-27 13:58:00,2.26955,2.2696,2.26935,2.2696,47700000.0
2006-06-27 13:59:00,2.26963,2.26985,2.26963,2.26967,21500000.0
2006-06-27 14:00:00,2.26953,2.26965,2.26934,2.2694,35100000.0
2006-06-27 14:01:00,2.26925,2.26943,2.26919,2.26941,23700000.0
2006-06-27 14:02:00,2.2691,2.2691,2.26871,2.26871,25200000.0
2006-06-27 14:03:00,2.26884,2.26903,2.26875,2.26875,16900000.0
2006-06-27 14:04:00,2.26871,2.26884,2.26849,2.26858,42800000.0
2006-06-27 14:05:00,2.26862,2.26881,2.26862,2.26867,32800000.0
2006-06-27 14:06:00,2.2685,2.26858,2.2682,2.2682,27200000.0
2006-06-27 14:07:00,2.26819,2.26842,2.268,2.26804,35900000.0
2006-06-27 14:08:00,2.26818,2.26844,2.26806,2.26806,53600000.0
2006-06-27 14:09:00,2.26819,2.2683,2.26802,2.26814,37300000.0
2006-06-27 14:10:00,2.26811,2.26814,2.26792,2.26798,43800000.0
2006-06-27 14:11:00,2.26804,2.26817,2.26792,2.26792,37000000.0
2006-06-27 14:12:00,2.26825,2.26825,2.2681,2.26811,30900000.0
2006-06-27 14:13:00,2.26814,2.26837,2.26814,2.26817,44900000.0
2006-06-27 14:14:00,2.26825,2.26839,2.2681,2.26833,41200000.0
2006-06-27 14:15:00,2.26817,2.26821,2.26721,2.26741,18000000.0
2006-06-27 14:16:00,2.2672,2.2672,2.26693,2.26712,16300000.0
2006-06-27 14:17:00,2.26699,2.26759,2.26699,2.26744,30200000.0
2006-06-27 14:18:00,2.26756,2.26756,2.267,2.26716,40000000.0
2006-06-27 14:19:00,2.26709,2.26728,2.26709,2.26709,45100000.0
2006-06-27 14:20:00,2.26718,2.26736,2.26708,2.26736,41700000.0
2006-06-27 14:21:00,2.26719,2.2672,2.26706,2.26709,28600000.0
2006-06-27 14:22:00,2.26726,2.26754,2.26712,2.26732,17000000.0
2006-06-27 14:23:00,2.26741,2.2675,2.26721,2.26741,24900000.0
2006-06-27 14:24:00,2.26743,2.26743,2.2668,2.2668,43300000.0
2006-06-27 14:25:00,2.26689,2.26722,2.26689,2.26711,31800000.0
2006-06-27 14:26:00,2.26712,2.26734,2.26697,2.26734,62200000.0
2006-06-27 14:27:00,2.26733,2.26775,2.26729,2.26775,32900000.0
2006-06-27 14:28:00,2.26777,2.26793,2.26763,2.26775,39000000.0
2006-06-27 14:29:00,2.26782,2.26782,2.26735,2.26735,22100000.0
2006-06-27 14:30:00,2.26735,2.26756,2.26724,2.2674,33100000.0
2006-06-27 14:31:00,2.26741,2.26741,2.26714,2.2672,49400000.0
2006-06-27 14:32:00,2.2672,2.2674,2.26713,2.26733,33000000.0
2006-06-27 14:33:00,2.26735,2.26738,2.26714,2.26725,18800000.0
2006-06-27 14:34:00,2.26731,2.26731,2.26703,2.26708,18900000.0
2006-06-27 14:35:00,2.26714,2.26739,2.26714,2.2673,23800000.0
2006-06-27 14:36:00,2.2673,2.26757,2.2673,2.26755,47200000.0
2006-06-27 14:37:00,2.26741,2.2675,2.26736,2.26736,11500000.0
2006-06-27 14:38:00,2.26736,2.26739,2.26706,2.26706,34700000.0
2006-06-27 14:39:00,2.26696,2.2673,2.26696,2.26711,24000000.0
2006-06-27 14:40:00,2.26697,2.26713,2.26674,2.26713,53900000.0
2006-06-27 14:41:00,2.26707,2.26753,2.26707,2.26753,27300000.0
2006-06-27 14:42:00,2.26775,2.26775,2.26738,2.26763,21000000.0
2006-06-27 14:43:00,2.26761,2.2678,2.2675,2.26776,31900000.0
2006-06-27 14:44:00,2.26774,2.26783,2.26761,2.26768,35300000.0
2006-06-27 14:45:00,2.26754,2.26754,2.26715,2.2673,37500000.0
2006-06-27 14:46:00,2.26728,2.26741,2.26707,2.26707,17700000.0
2006-06-27 14:47:00,2.26734,2.26753,2.26695,2.26695,31600000.0
2006-06-27 14:48:00,2.267,2.26731,2.267,2.26726,24000000.0
2006-06-27 14:49:00,2.26721,2.26727,2.26693,2.26699,25600000.0
2006-06-27 14:50:00,2.26694,2.26716,2.2668,2.26699,34900000.0
2006-06-27 14:51:00,2.26692,2.26708,2.2668,2.2668,26700000.0
2006-06-27 14:52:00,2.26699,2.26701,2.26668,2.26668,38400000.0
2006-06-27 14:53:00,2.26655,2.26687,2.26655,2.26682,54700000.0
2006-06-27 14:54:00,2.2666,2.26667,2.26641,2.26659,26000000.0
2006-06-27 14:55:00,2.26654,2.26676,2.26646,2.26661,38400000.0
2006-06-27 14:56:00,2.26671,2.26676,2.26651,2.26663,49900000.0
2006-06-27 14:57:00,2.26652,2.26662,2.26651,2.26653,26300000.0
2006-06-27 14:58:00,2.26643,2.26651,2.26619,2.26619,29800000.0
2006-06-27 14:59:00,2.26597,2.26597,2.26549,2.26554,45000000.0
2006-06-27 15:00:00,2.26563,2.26584,2.26544,2.26582,30700000.0
2006-06-27 15:01:00,2.26588,2.26623,2.26588,2.266,29100000.0
2006-06-27 15:02:00,2.26608,2.26609,2.26588,2.26601,27000000.0
2006-06-27 15:03:00,2.26596,2.26602,2.26585,2.26602,19300000.0
2006-06-27 15:04:00,2.26613,2.26621,2.26571,2.26582,42100000.0
2006-06-27 15:05:00,2.26582,2.26588,2.26556,2.26583,42700000.0
2006-06-27 15:06:00,2.26569,2.26587,2.26559,2.26586,47700000.0
2006-06-27 15:07:00,2.26567,2.26575,2.2651,2.2651,28300000.0
2006-06-27 15:08:00,2.26508,2.26563,2.26508,2.26563,22000000.0
2006-06-27 15:09:00,2.26578,2.26593,2.26566,2.26571,30400000.0
2006-06-27 15:10:00,2.2657,2.26583,2.26557,2.26582,36400000.0
2006-06-27 15:11:00,2.26556,2.26581,2.26543,2.26557,47000000.0
2006-06-27 15:12:00,2.26557,2.26577,2.26557,2.26567,28600000.0
2006-06-27 15:13:00,2.26588,2.26588,2.26563,2.26563,37300000.0
2006-06-27 15:14:00,2.26572,2.26572,2.26522,2.26539,40400000.0
2006-06-27 15:15:00,2.26549,2.26549,2.26522,2.26523,23800000.0
2006-06-27 15:16:00,2.26536,2.26542,2.26525,2.26527,21900000.0
2006-06-27 15:17:00,2.26522,2.26522,2.26498,2.265,28100000.0
2006-06-27 15:18:00,2.26504,2.26505,2.26461,2.26497,52600000.0
2006-06-27 15:19:00,2.26487,2.26507,2.26485,2.26493,39600000.0
2006-06-27 15:20:00,2.26499,2.26514,2.26499,2.26514,29200000.0
2006-06-27 15:21:00,2.26508,2.26531,2.265,2.26518,57200000.0
2006-06-27 15:22:00,2.26529,2.26567,2.2651,2.26541,33300000.0
2006-06-27 15:23:00,2.26524,2.26538,2.26512,2.26512,28600000.0
2006-06-27 15:24:00,2.26515,2.26532,2.26515,2.26527,30400000.0
2006-06-27 15:25:00,2.26532,2.26532,2.26496,2.26498,47000000.0
2006-06-27 15:26:00,2.26473,2.26513,2.26473,2.26503,52799999.0
2006-06-27 15:27:00,2.26502,2.26513,2.2648,2.2648,27900000.0
2006-06-27 15:28:00,2.26466,2.26493,2.26461,2.26477,33000000.0
2006-06-27 15:29:00,2.26468,2.26546,2.26466,2.26546,20500000.0
2006-06-27 15:30:00,2.2655,2.26594,2.26462,2.26552,33100000.0
2006-06-27 15:31:00,2.26589,2.26589,2.26549,2.26562,37500000.0
2006-06-27 15:32:00,2.26579,2.26582,2.26546,2.26566,30200000.0
2006-06-27 15:33:00,2.26557,2.2657,2.26557,2.2657,18600000.0
2006-06-27 15:34:00,2.26557,2.26557,2.26522,2.26522,18000000.0
2006-06-27 15:35:00,2.2653,2.26563,2.26524,2.26537,36300000.0
2006-06-27 15:36:00,2.2654,2.26545,2.26438,2.26534,50200000.0
2006-06-27 15:37:00,2.26554,2.26554,2.26517,2.2652,34700000.0
2006-06-27 15:38:00,2.26532,2.26537,2.26522,2.26526,43300000.0
2006-06-27 15:39:00,2.26546,2.26555,2.26522,2.26539,33800000.0
2006-06-27 15:40:00,2.26563,2.26569,2.26537,2.26537,28500000.0
2006-06-27 15:41:00,2.26549,2.2657,2.26549,2.2656,23800000.0
2006-06-27 15:42:00,2.2654,2.26566,2.26534,2.26552,31000000.0
2006-06-27 15:43:00,2.26538,2.26575,2.26538,2.26575,26200000.0
2006-06-27 15:44:00,2.26551,2.26551,2.26519,2.26539,59400000.0
2006-06-27 15:45:00,2.26552,2.26566,2.26542,2.2655,72400000.0
2006-06-27 15:46:00,2.26552,2.2659,2.26552,2.26572,37700000.0
2006-06-27 15:47:00,2.26565,2.2658,2.26554,2.2658,32100000.0
2006-06-27 15:48:00,2.26592,2.26598,2.26585,2.26587,41300000.0
2006-06-27 15:49:00,2.26602,2.26653,2.26602,2.26633,43900000.0
2006-06-27 15:50:00,2.26631,2.26656,2.26622,2.26626,48900000.0
2006-06-27 15:51:00,2.26605,2.26639,2.26605,2.26628,41600000.0
2006-06-27 15:52:00,2.26625,2.26668,2.26613,2.26668,25700000.0
2006-06-27 15:53:00,2.26655,2.26666,2.26641,2.26648,49900000.0
2006-06-27 15:54:00,2.26585,2.26682,2.26503,2.26681,22100000.0
2006-06-27 15:55:00,2.26674,2.26698,2.26662,2.26671,23400000.0
2006-06-27 15:56:00,2.26667,2.26683,2.26667,2.26678,17500000.0
2006-06-27 15:57:00,2.26703,2.26718,2.26698,2.26717,62200000.0
2006-06-27 15:58:00,2.26674,2.26674,2.26441,2.26441,15800000.0
2006-06-27 15:59:00,2.26382,2.2639,2.26375,2.2638,19600000.0
2006-06-27 16:00:00,2.2647,2.26702,2.2647,2.26694,27100000.0
2006-06-27 16:01:00,2.26682,2.26724,2.26667,2.267,36500000.0
2006-06-27 16:02:00,2.26712,2.26733,2.26695,2.26733,34400000.0
2006-06-27 16:03:00,2.26722,2.26737,2.26709,2.26735,40200000.0
2006-06-27 16:04:00,2.26742,2.26752,2.26735,2.26742,22700000.0
2006-06-27 16:05:00,2.26756,2.26757,2.26727,2.26738,33400000.0
2006-06-27 16:06:00,2.26732,2.26744,2.26712,2.26731,23100000.0
2006-06-27 16:07:00,2.26741,2.26751,2.26713,2.26719,21600000.0
2006-06-27 16:08:00,2.26717,2.26736,2.26707,2.26719,25100000.0
2006-06-27 16:09:00,2.2674,2.2674,2.2647,2.26685,54500000.0
2006-06-27 16:10:00,2.26719,2.26719,2.26691,2.26694,41100000.0
2006-06-27 16:11:00,2.26699,2.26706,2.26672,2.26706,38000000.0
2006-06-27 16:12:00,2.26707,2.26717,2.26699,2.26706,36100000.0
2006-06-27 16:13:00,2.26695,2.26708,2.26693,2.26698,39000000.0
2006-06-27 16:14:00,2.26708,2.26708,2.26661,2.26681,56500001.0
2006-06-27 16:15:00,2.26693,2.26693,2.26662,2.26665,36000000.0
2006-06-27 16:16:00,2.26683,2.26683,2.26663,2.26672,41500000.0
2006-06-27 16:17:00,2.26666,2.26666,2.26628,2.26664,26600000.0
2006-06-27 16:18:00,2.26659,2.26659,2.26629,2.26642,40100000.0
2006-06-27 16:19:00,2.26656,2.26687,2.26653,2.26682,39400001.0
2006-06-27 16:20:00,2.26692,2.26692,2.26659,2.26672,25000000.0
2006-06-27 16:21:00,2.26697,2.26697,2.26513,2.26618,32900000.0
2006-06-27 16:22:00,2.26713,2.2674,2.26697,2.26721,46900000.0
2006-06-27 16:23:00,2.26722,2.26739,2.26495,2.26656,26400000.0
2006-06-27 16:24:00,2.26705,2.26705,2.26668,2.26672,38600000.0
2006-06-27 16:25:00,2.26699,2.267,2.26674,2.26683,18900000.0
2006-06-27 16:26:00,2.26664,2.26672,2.26631,2.26665,52800000.0
2006-06-27 16:27:00,2.26662,2.26687,2.26653,2.26668,23700000.0
2006-06-27 16:28:00,2.26684,2.26686,2.26626,2.26626,31300000.0
2006-06-27 16:29:00,2.2661,2.26662,2.2661,2.26654,19200000.0
2006-06-27 16:30:00,2.26665,2.26692,2.26643,2.26643,39800000.0
2006-06-27 16:31:00,2.26646,2.26763,2.26646,2.26755,51700000.0
2006-06-27 16:32:00,2.26777,2.26777,2.26736,2.26736,24400000.0
2006-06-27 16:33:00,2.26741,2.26756,2.26741,2.2675,29400000.0
2006-06-27 16:34:00,2.26735,2.26811,2.26735,2.26792,45800000.0
2006-06-27 16:35:00,2.26796,2.26807,2.26779,2.26785,35800000.0
2006-06-27 16:36:00,2.26757,2.26757,2.26727,2.26727,19200000.0
2006-06-27 16:37:00,2.26722,2.26732,2.26707,2.26707,45100000.0
2006-06-27 16:38:00,2.26699,2.26741,2.26698,2.26739,43200000.0
2006-06-27 16:39:00,2.26738,2.26738,2.26698,2.26724,28000000.0
2006-06-27 16:40:00,2.26748,2.26748,2.26724,2.26731,21900000.0
2006-06-27 16:41:00,2.26723,2.26762,2.26723,2.26744,48300000.0
2006-06-27 16:42:00,2.26752,2.26758,2.26732,2.26748,14800000.0
2006-06-27 16:43:00,2.26754,2.26772,2.26733,2.26763,34200000.0
2006-06-27 16:44:00,2.26747,2.26767,2.26744,2.2675,44600000.0
2006-06-27 16:45:00,2.26755,2.26768,2.26739,2.26762,49100000.0
2006-06-27 16:46:00,2.26753,2.26753,2.26719,2.26744,28000000.0
2006-06-27 16:47:00,2.26749,2.26761,2.26725,2.2673,45800000.0
2006-06-27 16:48:00,2.26719,2.26733,2.26713,2.26724,26100000.0
2006-06-27 16:49:00,2.26731,2.26733,2.26715,2.26715,30600000.0
2006-06-27 16:50:00,2.26706,2.26723,2.26689,2.26709,45300000.0
2006-06-27 16:51:00,2.26704,2.26739,2.26704,2.26712,35400000.0
2006-06-27 16:52:00,2.26727,2.26745,2.26714,2.26745,23000000.0
2006-06-27 16:53:00,2.26736,2.26749,2.26723,2.26723,37400000.0
2006-06-27 16:54:00,2.26725,2.26731,2.26702,2.26723,73900000.0
2006-06-27 16:55:00,2.26705,2.26713,2.26688,2.267,22100000.0
2006-06-27 16:56:00,2.26708,2.26721,2.26696,2.26711,25000000.0
2006-06-27 16:57:00,2.26717,2.26721,2.26706,2.26707,22600000.0
2006-06-27 16:58:00,2.267,2.26703,2.2667,2.2667,39300000.0
2006-06-27 16:59:00,2.2667,2.2669,2.26667,2.26688,23500000.0
2006-06-27 17:00:00,2.26674,2.26674,2.26644,2.26655,44800000.0
2006-06-27 17:01:00,2.267,2.26705,2.26658,2.26691,49500000.0
2006-06-27 17:02:00,2.26687,2.26708,2.2668,2.26708,33400000.0
2006-06-27 17:03:00,2.267,2.26713,2.26696,2.26711,29300000.0
2006-06-27 17:04:00,2.26707,2.26711,2.26676,2.26676,33099999.0
2006-06-27 17:05:00,2.26668,2.26695,2.26668,2.26692,25900000.0
2006-06-27 17:06:00,2.26684,2.26684,2.26639,2.26643,47600000.0
2006-06-27 17:07:00,2.26653,2.26653,2.26617,2.26617,40500000.0
2006-06-27 17:08:00,2.26606,2.26606,2.2658,2.26585,28600000.0
2006-06-27 17:09:00,2.2659,2.26618,2.2659,2.26602,39200000.0
2006-06-27 17:10:00,2.26603,2.26605,2.26584,2.26597,30100000.0
2006-06-27 17:11:00,2.26591,2.26626,2.2659,2.26625,40900000.0
2006-06-27 17:12:00,2.2663,2.26637,2.26615,2.26636,39100000.0
2006-06-27 17:13:00,2.2664,2.2664,2.26619,2.2663,30900000.0
2006-06-27 17:14:00,2.26623,2.26643,2.26618,2.26618,42200000.0
2006-06-27 17:15:00,2.26614,2.26614,2.26592,2.26611,36900000.0
2006-06-27 17:16:00,2.26599,2.26599,2.26566,2.26566,31800000.0
2006-06-27 17:17:00,2.26575,2.26582,2.2656,2.26578,32700000.0
2006-06-27 17:18:00,2.26559,2.26559,2.26536,2.26538,14700000.0
2006-06-27 17:19:00,2.26552,2.26569,2.26552,2.26559,27600000.0
2006-06-27 17:20:00,2.26567,2.26567,2.26494,2.26494,30400000.0
2006-06-27 17:21:00,2.26482,2.26512,2.26465,2.26465,44900000.0
2006-06-27 17:22:00,2.26456,2.26512,2.26456,2.26498,43700000.0
2006-06-27 17:23:00,2.26499,2.26527,2.26499,2.26515,29200000.0
2006-06-27 17:24:00,2.26494,2.26514,2.26494,2.26514,44300000.0
2006-06-27 17:25:00,2.26505,2.26524,2.26502,2.26503,38100000.0
2006-06-27 17:26:00,2.26494,2.26522,2.26494,2.26513,32000000.0
2006-06-27 17:27:00,2.26517,2.26552,2.26517,2.26552,41400000.0
2006-06-27 17:28:00,2.26559,2.26559,2.26527,2.26527,25800000.0
2006-06-27 17:29:00,2.26536,2.26549,2.26532,2.26538,39300000.0
2006-06-27 17:30:00,2.26541,2.26559,2.26528,2.26556,41400000.0
2006-06-27 17:31:00,2.26563,2.26563,2.26485,2.26485,27800001.0
2006-06-27 17:32:00,2.26467,2.26507,2.26467,2.26507,13100000.0
2006-06-27 17:33:00,2.26534,2.2654,2.26524,2.26528,14500000.0
2006-06-27 17:34:00,2.26508,2.26528,2.26496,2.26496,37800000.0
2006-06-27 17:35:00,2.26508,2.2653,2.26508,2.26528,31800000.0
2006-06-27 17:36:00,2.26538,2.26582,2.26538,2.26581,20600000.0
2006-06-27 17:37:00,2.26567,2.26577,2.26547,2.26547,23900000.0
2006-06-27 17:38:00,2.26543,2.26583,2.26543,2.26572,33800000.0
2006-06-27 17:39:00,2.26558,2.26592,2.26552,2.26569,39000000.0
2006-06-27 17:40:00,2.26571,2.26591,2.26557,2.26571,26600000.0
2006-06-27 17:41:00,2.2659,2.26638,2.2659,2.26631,17400000.0
2006-06-27 17:42:00,2.26621,2.26623,2.26602,2.26615,39300000.0
2006-06-27 17:43:00,2.26615,2.26615,2.26587,2.26604,32000000.0
2006-06-27 17:44:00,2.26605,2.2661,2.26438,2.26592,51000000.0
2006-06-27 17:45:00,2.26605,2.26606,2.26596,2.26601,22800000.0
2006-06-27 17:46:00,2.26603,2.26615,2.26591,2.26598,36700000.0
2006-06-27 17:47:00,2.26541,2.26618,2.26473,2.26618,50800000.0
2006-06-27 17:48:00,2.26548,2.26579,2.26446,2.26579,39700000.0
2006-06-27 17:49:00,2.26575,2.26596,2.26575,2.26584,24700000.0
2006-06-27 17:50:00,2.26592,2.26617,2.26592,2.26609,43000000.0
2006-06-27 17:51:00,2.26601,2.26625,2.26599,2.2662,20300000.0
2006-06-27 17:52:00,2.26611,2.26618,2.26595,2.26595,35900000.0
2006-06-27 17:53:00,2.26598,2.26617,2.26584,2.26593,23200000.0
2006-06-27 17:54:00,2.26585,2.26609,2.2658,2.266,40400000.0
2006-06-27 17:55:00,2.26594,2.26596,2.26576,2.26595,29100000.0
2006-06-27 17:56:00,2.26607,2.26607,2.26575,2.26575,33100000.0
2006-06-27 17:57:00,2.26565,2.26585,2.26564,2.26567,24800000.0
2006-06-27 17:58:00,2.26573,2.26573,2.26541,2.26553,40300000.0
2006-06-27 17:59:00,2.26541,2.26587,2.26541,2.26554,29800000.0
2006-06-27 18:00:00,2.26558,2.26571,2.26451,2.26535,45600000.0
2006-06-27 18:01:00,2.26575,2.26606,2.26514,2.26543,327500000.0
2006-06-27 18:02:00,2.26557,2.26593,2.26543,2.26561,438600000.0
2006-06-27 18:03:00,2.2655,2.26585,2.26531,2.26543,448000000.0
2006-06-27 18:04:00,2.26538,2.26549,2.26504,2.26533,355200000.0
2006-06-27 18:05:00,2.26533,2.26533,2.26495,2.26519,185700000.0
2006-06-27 18:06:00,2.26519,2.26541,2.26501,2.26508,403800001.0
2006-06-27 18:07:00,2.26497,2.26547,2.26497,2.26547,401900000.0
2006-06-27 18:08:00,2.26542,2.26565,2.26508,2.26508,468700000.0
2006-06-27 18:09:00,2.26495,2.26525,2.2649,2.265,253900000.0
2006-06-27 18:10:00,2.26492,2.26513,2.26472,2.26473,250800001.0
2006-06-27 18:11:00,2.26474,2.26508,2.26474,2.26507,235800000.0
2006-06-27 18:12:00,2.26498,2.26505,2.26401,2.26498,215600001.0
2006-06-27 18:13:00,2.26484,2.26503,2.26403,2.26482,163800000.0
2006-06-27 18:14:00,2.26502,2.26522,2.26479,2.26506,313399998.0
2006-06-27 18:15:00,2.26511,2.26538,2.26498,2.26498,307600000.0
2006-06-27 18:16:00,2.26508,2.26508,2.26463,2.26463,347100000.0
2006-06-27 18:17:00,2.26468,2.26513,2.26468,2.26487,227800000.0
2006-06-27 18:18:00,2.26509,2.2651,2.26479,2.2648,186100000.0
2006-06-27 18:19:00,2.26471,2.26495,2.26466,2.26466,309800000.0
2006-06-27 18:20:00,2.2646,2.26495,2.26457,2.26495,154900000.0
2006-06-27 18:21:00,2.26493,2.26494,2.26469,2.26489,244800000.0
2006-06-27 18:22:00,2.26492,2.265,2.2648,2.265,267900000.0
2006-06-27 18:23:00,2.26498,2.2652,2.26478,2.265,299900000.0
2006-06-27 18:24:00,2.26492,2.26509,2.2647,2.26509,339000000.0
2006-06-27 18:25:00,2.26499,2.26499,2.26461,2.2648,369300001.0
2006-06-27 18:26:00,2.26485,2.26519,2.26471,2.26471,385199998.0
2006-06-27 18:27:00,2.26461,2.26517,2.26461,2.26517,278500000.0
2006-06-27 18:28:00,2.26524,2.26534,2.26503,2.26514,213700000.0
2006-06-27 18:29:00,2.26505,2.26525,2.26494,2.26497,214700000.0
2006-06-27 18:30:00,2.26496,2.26523,2.26485,2.26501,256100000.0
2006-06-27 18:31:00,2.26515,2.26525,2.26507,2.2651,158700000.0
2006-06-27 18:32:00,2.26515,2.26526,2.26511,2.2652,166500000.0
2006-06-27 18:33:00,2.26524,2.26529,2.26508,2.26513,268100000.0
2006-06-27 18:34:00,2.26519,2.26538,2.26504,2.26514,389600000.0
2006-06-27 18:35:00,2.26507,2.26507,2.26483,2.26505,186000000.0
2006-06-27 18:36:00,2.26499,2.26499,2.26472,2.26486,74100000.0
2006-06-27 18:37:00,2.26488,2.26488,2.26467,2.26475,81200000.0
2006-06-27 18:38:00,2.26477,2.26485,2.2647,2.26482,86600000.0
2006-06-27 18:39:00,2.26481,2.26506,2.26472,2.26482,174200001.0
2006-06-27 18:40:00,2.26501,2.26518,2.26484,2.2649,224800000.0
2006-06-27 18:41:00,2.26493,2.26519,2.26485,2.26492,163700000.0
2006-06-27 18:42:00,2.26491,2.26511,2.26485,2.26492,107600000.0
2006-06-27 18:43:00,2.26479,2.2648,2.26458,2.2648,79100000.0
2006-06-27 18:44:00,2.26498,2.2651,2.26485,2.26485,143500000.0
2006-06-27 18:45:00,2.26474,2.26488,2.26394,2.26462,80900000.0
2006-06-27 18:46:00,2.26461,2.26474,2.26447,2.26474,32700000.0
2006-06-27 18:47:00,2.26482,2.26506,2.26482,2.26499,37400000.0
2006-06-27 18:48:00,2.26478,2.26489,2.26466,2.26467,132300000.0
2006-06-27 18:49:00,2.26494,2.26512,2.26494,2.26512,22400000.0
2006-06-27 18:50:00,2.265,2.26507,2.26478,2.26484,45100000.0
2006-06-27 18:51:00,2.26475,2.26487,2.26464,2.26464,159500001.0
2006-06-27 18:52:00,2.26462,2.26484,2.26462,2.26466,171099999.0
2006-06-27 18:53:00,2.26469,2.26486,2.26458,2.26467,166000000.0
2006-06-27 18:54:00,2.26467,2.26506,2.26467,2.26498,121500000.0
2006-06-27 18:55:00,2.26492,2.26507,2.26482,2.26487,186800000.0
2006-06-27 18:56:00,2.26489,2.2651,2.26489,2.26495,43100000.0
2006-06-27 18:57:00,2.26497,2.26522,2.26497,2.26508,68600000.0
2006-06-27 18:58:00,2.26505,2.26505,2.26403,2.26483,218700000.0
2006-06-27 18:59:00,2.2649,2.26497,2.26468,2.26478,187800000.0
2006-06-27 19:00:00,2.26473,2.26484,2.26442,2.2645,76400000.0
2006-06-27 19:01:00,2.26429,2.26437,2.26429,2.26433,18200000.0
2006-06-27 19:02:00,2.26438,2.26447,2.26426,2.26447,167900000.0
2006-06-27 19:03:00,2.26456,2.26475,2.26449,2.26452,74200000.0
2006-06-27 19:04:00,2.26453,2.26453,2.26432,2.26438,52300000.0
2006-06-27 19:05:00,2.26438,2.26448,2.26438,2.26446,58200000.0
2006-06-27 19:06:00,2.26444,2.26463,2.26436,2.26445,279800001.0
2006-06-27 19:07:00,2.26438,2.2645,2.2643,2.26449,135400000.0
2006-06-27 19:08:00,2.2646,2.2646,2.2644,2.26455,212800000.0
2006-06-27 19:09:00,2.26456,2.26471,2.26441,2.26447,151100001.0
2006-06-27 19:10:00,2.26452,2.26475,2.26451,2.26475,82100000.0
2006-06-27 19:11:00,2.26479,2.26495,2.26474,2.26474,52499999.0
2006-06-27 19:12:00,2.2647,2.2648,2.26454,2.2648,23400000.0
2006-06-27 19:13:00,2.26486,2.26491,2.26466,2.26477,146200000.0
2006-06-27 19:14:00,2.26477,2.26477,2.26458,2.26458,132099999.0
2006-06-27 19:15:00,2.26452,2.26459,2.26436,2.26448,117900000.0
2006-06-27 19:16:00,2.26443,2.26461,2.26443,2.26461,26200000.0
2006-06-27 19:17:00,2.2647,2.26475,2.26447,2.26473,59900000.0
2006-06-27 19:18:00,2.26475,2.26483,2.26466,2.26471,118700000.0
2006-06-27 19:19:00,2.26469,2.26487,2.26455,2.26455,87200000.0
2006-06-27 19:20:00,2.26466,2.26471,2.26444,2.26458,128400000.0
2006-06-27 19:21:00,2.26458,2.26476,2.26456,2.26475,116500000.0
2006-06-27 19:22:00,2.26483,2.26499,2.26475,2.26475,82000000.0
2006-06-27 19:23:00,2.26465,2.26476,2.26447,2.26447,140000000.0
2006-06-27 19:24:00,2.2646,2.26481,2.26455,2.26481,93700000.0
2006-06-27 19:25:00,2.26484,2.26488,2.26472,2.26483,73600000.0
2006-06-27 19:26:00,2.26477,2.26481,2.26461,2.26471,133500000.0
2006-06-27 19:27:00,2.26462,2.26482,2.26458,2.26462,135200000.0
2006-06-27 19:28:00,2.26464,2.26486,2.26464,2.26482,78500000.0
2006-06-27 19:29:00,2.26472,2.26475,2.26465,2.26473,111600000.0
2006-06-27 19:30:00,2.26474,2.26497,2.26474,2.26495,218199999.0
2006-06-27 19:31:00,2.26483,2.26483,2.2643,2.26438,49800000.0
2006-06-27 19:32:00,2.26437,2.26467,2.26434,2.26452,137900000.0
2006-06-27 19:33:00,2.26457,2.2648,2.26442,2.26462,63600000.0
2006-06-27 19:34:00,2.26466,2.26473,2.26433,2.26462,99700000.0
2006-06-27 19:35:00,2.2647,2.26484,2.26453,2.2646,109100000.0
2006-06-27 19:36:00,2.26452,2.26466,2.26438,2.26438,113100000.0
2006-06-27 19:37:00,2.26449,2.26452,2.26429,2.26445,52600000.0
2006-06-27 19:38:00,2.26455,2.26465,2.2645,2.26465,40500000.0
2006-06-27 19:39:00,2.26462,2.2647,2.2644,2.2647,49800000.0
2006-06-27 19:40:00,2.26475,2.26486,2.26464,2.26486,111300000.0
2006-06-27 19:41:00,2.26478,2.26488,2.26445,2.26452,89700000.0
2006-06-27 19:42:00,2.26462,2.26485,2.26446,2.26446,61600000.0
2006-06-27 19:43:00,2.26438,2.26468,2.26438,2.26468,42700000.0
2006-06-27 19:44:00,2.26465,2.2647,2.26455,2.26458,94800000.0
2006-06-27 19:45:00,2.2646,2.26491,2.2646,2.26491,59600000.0
2006-06-27 19:46:00,2.26507,2.26507,2.26465,2.26466,111500000.0
2006-06-27 19:47:00,2.26466,2.26482,2.26466,2.26482,19100000.0
2006-06-27 19:48:00,2.26461,2.26474,2.26445,2.26448,71300000.0
2006-06-27 19:49:00,2.26457,2.26463,2.26443,2.26455,88900000.0
2006-06-27 19:50:00,2.26463,2.26478,2.26455,2.26464,58200000.0
2006-06-27 19:51:00,2.26462,2.26474,2.26444,2.2645,124900000.0
2006-06-27 19:52:00,2.26449,2.26478,2.26449,2.26464,56300000.0
2006-06-27 19:53:00,2.26462,2.26475,2.26458,2.26458,23200000.0
2006-06-27 19:54:00,2.26462,2.26462,2.26442,2.26444,50900000.0
2006-06-27 19:55:00,2.26447,2.26463,2.26447,2.26459,22000000.0
2006-06-27 19:56:00,2.2647,2.2647,2.26447,2.26447,56300000.0
2006-06-27 19:57:00,2.26451,2.26466,2.26451,2.26463,115700000.0
2006-06-27 19:58:00,2.26465,2.26481,2.26462,2.26465,131600000.0
2006-06-27 19:59:00,2.2647,2.26495,2.2647,2.26493,140100000.0
2006-06-27 20:00:00,2.26498,2.26512,2.26483,2.2649,54000000.0
2006-06-27 20:01:00,2.26494,2.2652,2.26493,2.26497,87200000.0
2006-06-27 20:02:00,2.265,2.2653,2.265,2.26513,56800000.0
2006-06-27 20:03:00,2.26512,2.26512,2.26502,2.26503,18600000.0
2006-06-27 20:04:00,2.26504,2.26505,2.26496,2.26502,25000000.0
2006-06-27 20:05:00,2.26503,2.26528,2.26502,2.26518,31100000.0
2006-06-27 20:06:00,2.2651,2.26541,2.26502,2.26524,39500000.0
2006-06-27 20:07:00,2.26542,2.26548,2.26533,2.26537,53900000.0
2006-06-27 20:08:00,2.26535,2.26542,2.26523,2.26523,98700000.0
2006-06-27 20:09:00,2.26533,2.26533,2.26519,2.26519,43400000.0
2006-06-27 20:10:00,2.26536,2.26541,2.26519,2.26519,19900000.0
2006-06-27 20:11:00,2.26508,2.26522,2.26508,2.26512,74300001.0
2006-06-27 20:12:00,2.26513,2.26523,2.26486,2.26502,178900000.0
2006-06-27 20:13:00,2.26506,2.26512,2.26489,2.26505,157400000.0
2006-06-27 20:14:00,2.26516,2.26526,2.26505,2.26505,78900000.0
2006-06-27 20:15:00,2.26497,2.26501,2.26393,2.265,201800000.0
2006-06-27 20:16:00,2.2651,2.26525,2.26495,2.26525,180400000.0
2006-06-27 20:17:00,2.26525,2.26525,2.26507,2.26516,25200000.0
2006-06-27 20:18:00,2.26522,2.26522,2.26504,2.26505,59700000.0
2006-06-27 20:19:00,2.26504,2.26523,2.26493,2.26498,146100000.0
2006-06-27 20:20:00,2.26502,2.26534,2.26496,2.26501,237900000.0
2006-06-27 20:21:00,2.26497,2.26521,2.26497,2.26521,82200000.0
2006-06-27 20:22:00,2.26526,2.26552,2.26526,2.26546,73000000.0
2006-06-27 20:23:00,2.26552,2.26593,2.26552,2.26577,179100000.0
2006-06-27 20:24:00,2.26571,2.26571,2.2656,2.26562,39000000.0
2006-06-27 20:25:00,2.26555,2.26568,2.26551,2.26555,164800000.0
2006-06-27 20:26:00,2.26561,2.26571,2.26547,2.26554,123700000.0
2006-06-27 20:27:00,2.26546,2.26546,2.26526,2.2653,122200000.0
2006-06-27 20:28:00,2.26504,2.26512,2.26402,2.26503,253699999.0
2006-06-27 20:29:00,2.26527,2.26539,2.26517,2.26534,161100000.0
2006-06-27 20:30:00,2.26535,2.26555,2.26527,2.26543,351700000.0
2006-06-27 20:31:00,2.26546,2.26573,2.26542,2.26542,206499999.0
2006-06-27 20:32:00,2.26542,2.26546,2.26506,2.26511,387300001.0
2006-06-27 20:33:00,2.26505,2.26537,2.26505,2.2651,58200000.0
2006-06-27 20:34:00,2.26507,2.26522,2.26492,2.26492,48100000.0
2006-06-27 20:35:00,2.26493,2.26493,2.26465,2.26486,56000000.0
2006-06-27 20:36:00,2.26487,2.26502,2.26469,2.26502,73300000.0
2006-06-27 20:37:00,2.26499,2.26509,2.26468,2.26468,126500000.0
2006-06-27 20:38:00,2.26468,2.26482,2.26446,2.26465,164300000.0
2006-06-27 20:39:00,2.2646,2.26469,2.26453,2.26465,107000000.0
2006-06-27 20:40:00,2.2647,2.26474,2.26457,2.26463,149200000.0
2006-06-27 20:41:00,2.26472,2.26482,2.2647,2.26473,101000000.0
2006-06-27 20:42:00,2.26485,2.26508,2.26478,2.2648,74600000.0
2006-06-27 20:43:00,2.26483,2.26483,2.26466,2.26471,106600000.0
2006-06-27 20:44:00,2.26466,2.26466,2.26449,2.2645,198900000.0
2006-06-27 20:45:00,2.26451,2.26485,2.26449,2.26485,50300000.0
2006-06-27 20:46:00,2.26482,2.2649,2.2646,2.2646,26400000.0
2006-06-27 20:47:00,2.26457,2.26481,2.26457,2.26469,138500000.0
2006-06-27 20:48:00,2.2647,2.26488,2.26463,2.26463,193300000.0
2006-06-27 20:49:00,2.26466,2.26486,2.26463,2.26484,130700000.0
2006-06-27 20:50:00,2.26487,2.26507,2.26476,2.26476,153800001.0
2006-06-27 20:51:00,2.26472,2.26486,2.26463,2.26472,100699999.0
2006-06-27 20:52:00,2.26473,2.26485,2.26452,2.26467,140500000.0
2006-06-27 20:53:00,2.26472,2.26498,2.26463,2.26483,256199999.0
2006-06-27 20:54:00,2.2649,2.26492,2.2648,2.26483,156900000.0
2006-06-27 20:55:00,2.2648,2.2649,2.2648,2.26485,20200000.0
2006-06-27 20:56:00,2.26485,2.26495,2.26472,2.26472,202600000.0
2006-06-27 20:57:00,2.26477,2.26495,2.26472,2.26485,317800000.0
2006-06-27 20:58:00,2.2649,2.26495,2.26475,2.26483,231799999.0
2006-06-27 20:59:00,2.26489,2.26493,2.26474,2.26482,212200000.0
2006-06-27 21:00:00,2.26484,2.265,2.26463,2.26488,222300000.0
2006-06-27 21:01:00,2.26495,2.26513,2.26488,2.26497,289100000.0
2006-06-27 21:02:00,2.26505,2.26522,2.265,2.26504,87200000.0
2006-06-27 21:03:00,2.26505,2.2651,2.26478,2.26485,95300000.0
2006-06-27 21:04:00,2.2648,2.2648,2.2646,2.26468,57500000.0
2006-06-27 21:05:00,2.26471,2.265,2.26467,2.265,58300000.0
2006-06-27 21:06:00,2.26498,2.26498,2.26467,2.26479,69800000.0
2006-06-27 21:07:00,2.26477,2.26494,2.26477,2.26479,29300000.0
2006-06-27 21:08:00,2.26484,2.26515,2.26484,2.2651,23000000.0
2006-06-27 21:09:00,2.26507,2.26513,2.26499,2.2651,37200000.0
2006-06-27 21:10:00,2.26518,2.26536,2.26518,2.26522,69900000.0
2006-06-27 21:11:00,2.26525,2.26538,2.26525,2.26527,140500000.0
2006-06-27 21:12:00,2.26513,2.26522,2.26509,2.2652,27800000.0
2006-06-27 21:13:00,2.26518,2.26551,2.26518,2.26519,104500000.0
2006-06-27 21:14:00,2.26535,2.26546,2.26517,2.26538,153800000.0
2006-06-27 21:15:00,2.26529,2.26529,2.26482,2.26491,164100000.0
2006-06-27 21:16:00,2.265,2.2652,2.26488,2.2652,114700000.0
2006-06-27 21:17:00,2.26527,2.26527,2.26502,2.26505,128700000.0
2006-06-27 21:18:00,2.26503,2.26507,2.26478,2.26507,105500000.0
2006-06-27 21:19:00,2.26509,2.26513,2.26493,2.26505,84400000.0
2006-06-27 21:20:00,2.26517,2.2653,2.26507,2.26507,236000000.0
2006-06-27 21:21:00,2.26507,2.26533,2.265,2.26504,264100000.0
2006-06-27 21:22:00,2.26517,2.26537,2.26514,2.26531,158800000.0
2006-06-27 21:23:00,2.26536,2.26536,2.26504,2.26508,117700000.0
2006-06-27 21:24:00,2.26511,2.26523,2.26507,2.26523,96400000.0
2006-06-27 21:25:00,2.26518,2.26531,2.26518,2.2652,68700000.0
2006-06-27 21:26:00,2.26522,2.26535,2.26519,2.26535,25400000.0
2006-06-27 21:27:00,2.26537,2.26537,2.26515,2.26517,99100002.0
2006-06-27 21:28:00,2.2651,2.2651,2.26477,2.26482,74500000.0
2006-06-27 21:29:00,2.26482,2.26489,2.26472,2.26488,50200000.0
2006-06-27 21:30:00,2.26474,2.26487,2.26426,2.26487,28200000.0
2006-06-27 21:31:00,2.26495,2.26506,2.26485,2.26492,56800000.0
2006-06-27 21:32:00,2.26488,2.26501,2.26467,2.26489,180600000.0
2006-06-27 21:33:00,2.26485,2.26493,2.26472,2.26472,84400000.0
2006-06-27 21:34:00,2.26478,2.2649,2.26468,2.26474,149900000.0
2006-06-27 21:35:00,2.26476,2.26476,2.26469,2.26472,31600000.0
2006-06-27 21:36:00,2.26478,2.26487,2.26473,2.26473,58700000.0
2006-06-27 21:37:00,2.26476,2.26498,2.26467,2.26494,64900000.0
2006-06-27 21:38:00,2.26489,2.265,2.26479,2.26479,63500000.0
2006-06-27 21:39:00,2.26471,2.26497,2.26471,2.26497,38800000.0
2006-06-27 21:40:00,2.26477,2.26477,2.26442,2.26467,30600000.0
2006-06-27 21:41:00,2.26466,2.2648,2.26466,2.26472,27000000.0
2006-06-27 21:42:00,2.26465,2.26476,2.2645,2.26472,74100000.0
2006-06-27 21:43:00,2.26473,2.26535,2.26473,2.26485,85300000.0
2006-06-27 21:44:00,2.26489,2.26508,2.26477,2.26485,110000000.0
2006-06-27 21:45:00,2.26492,2.2651,2.26487,2.26497,102800001.0
2006-06-27 21:46:00,2.26503,2.26518,2.26481,2.26493,59600000.0
2006-06-27 21:47:00,2.2649,2.26504,2.26469,2.26476,102100000.0
2006-06-27 21:48:00,2.26472,2.26498,2.26472,2.2649,52100000.0
2006-06-27 21:49:00,2.26493,2.26493,2.26475,2.2648,120900000.0
2006-06-27 21:50:00,2.26492,2.26492,2.26473,2.26475,24200000.0
2006-06-27 21:51:00,2.26481,2.26504,2.26479,2.26495,48900000.0
2006-06-27 21:52:00,2.26485,2.26499,2.2648,2.26481,109000000.0
2006-06-27 21:53:00,2.26478,2.26478,2.26452,2.26452,54700000.0
2006-06-27 21:54:00,2.26449,2.26459,2.26449,2.26459,34400000.0
2006-06-27 21:55:00,2.26466,2.26471,2.26454,2.26466,68100000.0
2006-06-27 21:56:00,2.26468,2.26489,2.26467,2.26489,73100000.0
2006-06-27 21:57:00,2.26488,2.26488,2.26477,2.26485,21200000.0
2006-06-27 21:58:00,2.26486,2.26495,2.26479,2.26495,34600000.0
2006-06-27 21:59:00,2.2649,2.2649,2.26452,2.26468,191500000.0
2006-06-27 22:00:00,2.26461,2.26483,2.26457,2.26462,64200000.0
2006-06-27 22:01:00,2.26462,2.26462,2.26439,2.26458,74299999.0
2006-06-27 22:02:00,2.2645,2.26484,2.26447,2.26461,127400000.0
2006-06-27 22:03:00,2.26468,2.26472,2.26453,2.26472,20300000.0
2006-06-27 22:04:00,2.26476,2.26476,2.26459,2.26463,75500000.0
2006-06-27 22:05:00,2.26464,2.26507,2.26464,2.26503,72100000.0
2006-06-27 22:06:00,2.2651,2.26515,2.26488,2.26488,24200000.0
2006-06-27 22:07:00,2.26494,2.26506,2.26491,2.26491,20600000.0
2006-06-27 22:08:00,2.26483,2.26483,2.26448,2.26448,24400000.0
2006-06-27 22:09:00,2.26446,2.26473,2.26425,2.26425,57900000.0
2006-06-27 22:10:00,2.26441,2.26452,2.26439,2.2644,34500000.0
2006-06-27 22:11:00,2.26445,2.26449,2.26435,2.26435,38000000.0
2006-06-27 22:12:00,2.26436,2.26465,2.2643,2.2643,61000000.0
2006-06-27 22:13:00,2.26432,2.26454,2.26432,2.26454,44800000.0
2006-06-27 22:14:00,2.26459,2.26476,2.26455,2.26458,46800000.0
2006-06-27 22:15:00,2.26459,2.26474,2.26451,2.26464,104699999.0
2006-06-27 22:16:00,2.26461,2.26475,2.26434,2.26442,156199999.0
2006-06-27 22:17:00,2.26443,2.26458,2.26443,2.26445,42400000.0
2006-06-27 22:18:00,2.26448,2.26465,2.26448,2.26465,25500000.0
2006-06-27 22:19:00,2.26465,2.26465,2.26448,2.26451,46700000.0
2006-06-27 22:20:00,2.26459,2.26482,2.26459,2.26465,31300000.0
2006-06-27 22:21:00,2.26473,2.26489,2.26471,2.26489,35400000.0
2006-06-27 22:22:00,2.26488,2.26492,2.26468,2.26477,88500000.0
2006-06-27 22:23:00,2.2647,2.2648,2.26466,2.26468,64900000.0
2006-06-27 22:24:00,2.26473,2.26489,2.26473,2.26473,25300000.0
2006-06-27 22:25:00,2.26472,2.26472,2.26434,2.26434,78600000.0
2006-06-27 22:26:00,2.26433,2.26437,2.26429,2.26429,21300000.0
2006-06-27 22:27:00,2.26422,2.26423,2.26402,2.26403,18800000.0
2006-06-27 22:28:00,2.2641,2.26429,2.26407,2.26429,46900000.0
2006-06-27 22:29:00,2.26428,2.26433,2.26417,2.26433,127700000.0
2006-06-27 22:30:00,2.26424,2.26462,2.26424,2.26451,118100000.0
2006-06-27 22:31:00,2.26458,2.26458,2.26425,2.26425,33400000.0
2006-06-27 22:32:00,2.26433,2.26442,2.2643,2.26432,47300000.0
2006-06-27 22:33:00,2.26433,2.26437,2.26417,2.26417,50300000.0
2006-06-27 22:34:00,2.26409,2.2642,2.26397,2.26397,72200000.0
2006-06-27 22:35:00,2.26384,2.26423,2.26384,2.26421,22800000.0
2006-06-27 22:36:00,2.26429,2.26429,2.264,2.264,26300000.0
2006-06-27 22:37:00,2.26397,2.26404,2.26395,2.264,28800000.0
2006-06-27 22:38:00,2.2641,2.26422,2.26403,2.2641,29200000.0
2006-06-27 22:39:00,2.26399,2.26414,2.26396,2.26414,16400000.0
2006-06-27 22:40:00,2.264,2.26416,2.26388,2.26388,52100000.0
2006-06-27 22:41:00,2.26375,2.2638,2.2637,2.26372,51500000.0
2006-06-27 22:42:00,2.26366,2.26389,2.26366,2.26383,45500000.0
2006-06-27 22:43:00,2.26383,2.26429,2.26383,2.26428,103000000.0
2006-06-27 22:44:00,2.26433,2.26451,2.26418,2.26446,74500000.0
2006-06-27 22:45:00,2.26439,2.26448,2.26426,2.26446,59900000.0
2006-06-27 22:46:00,2.26458,2.26474,2.26458,2.26466,64500000.0
2006-06-27 22:47:00,2.26478,2.26483,2.2647,2.26475,45200000.0
2006-06-27 22:48:00,2.26466,2.26466,2.26411,2.2643,66900000.0
2006-06-27 22:49:00,2.26441,2.26458,2.26423,2.26453,57200000.0
2006-06-27 22:50:00,2.2645,2.26461,2.2645,2.26454,24900000.0
2006-06-27 22:51:00,2.26455,2.26483,2.26455,2.26465,78700000.0
2006-06-27 22:52:00,2.26461,2.26487,2.26461,2.26484,38400000.0
2006-06-27 22:53:00,2.2649,2.265,2.26477,2.26483,27600000.0
2006-06-27 22:54:00,2.2647,2.2647,2.2643,2.26437,21300000.0
2006-06-27 22:55:00,2.2643,2.26449,2.2643,2.26438,100199999.0
2006-06-27 22:56:00,2.26448,2.26465,2.26448,2.26462,27900000.0
2006-06-27 22:57:00,2.2647,2.26483,2.2645,2.26483,28500000.0
2006-06-27 22:58:00,2.26466,2.26483,2.26466,2.26483,42000000.0
2006-06-27 22:59:00,2.26481,2.26481,2.26456,2.2646,32000000.0
2006-06-27 23:00:00,2.26455,2.26462,2.26455,2.26462,14800000.0
2006-06-27 23:01:00,2.26418,2.26511,2.26415,2.26487,30500000.0
2006-06-27 23:02:00,2.26504,2.26517,2.26451,2.26486,22500000.0
2006-06-27 23:03:00,2.26504,2.26516,2.2646,2.26481,50000000.0
2006-06-27 23:04:00,2.26502,2.26506,2.2643,2.26442,61600000.0
2006-06-27 23:05:00,2.26398,2.26479,2.2639,2.26478,25300000.0
2006-06-27 23:06:00,2.2645,2.26451,2.26414,2.26451,27600000.0
2006-06-27 23:07:00,2.2648,2.2649,2.26432,2.26478,36700000.0
2006-06-27 23:08:00,2.26479,2.26479,2.264,2.26458,38400000.0
2006-06-27 23:09:00,2.26452,2.26452,2.26384,2.26386,43400000.0
2006-06-27 23:10:00,2.26394,2.26435,2.26348,2.26354,17900000.0
2006-06-27 23:11:00,2.2644,2.26487,2.26422,2.26462,39200000.0
2006-06-27 23:12:00,2.26487,2.26495,2.26379,2.26407,28500000.0
2006-06-27 23:13:00,2.2644,2.2646,2.26393,2.2643,29000000.0
2006-06-27 23:14:00,2.26449,2.2645,2.26385,2.26385,48500000.0
2006-06-27 23:15:00,2.26405,2.26426,2.26381,2.26421,30100000.0
2006-06-27 23:16:00,2.26424,2.26448,2.26406,2.26446,41600000.0
2006-06-27 23:17:00,2.26427,2.26454,2.26399,2.26431,31800000.0
2006-06-27 23:18:00,2.265,2.265,2.26395,2.26498,68800000.0
2006-06-27 23:19:00,2.26459,2.26511,2.26444,2.26511,25600000.0
2006-06-27 23:20:00,2.26465,2.26485,2.26423,2.26429,34300000.0
2006-06-27 23:21:00,2.26463,2.26475,2.26413,2.26439,36200000.0
2006-06-27 23:22:00,2.26475,2.26482,2.26397,2.26407,39800000.0
2006-06-27 23:23:00,2.26393,2.26532,2.26393,2.26472,34800000.0
2006-06-27 23:24:00,2.26488,2.26493,2.26452,2.26471,54800000.0
2006-06-27 23:25:00,2.26459,2.26492,2.26432,2.26492,45800000.0
2006-06-27 23:26:00,2.26438,2.26477,2.26431,2.26477,22800000.0
2006-06-27 23:27:00,2.26483,2.26522,2.26453,2.26503,50200000.0
2006-06-27 23:28:00,2.26476,2.2649,2.26444,2.2649,30200000.0
2006-06-27 23:29:00,2.26481,2.26517,2.26453,2.26453,41300000.0
2006-06-27 23:30:00,2.26449,2.26477,2.26441,2.26444,35200000.0
2006-06-27 23:31:00,2.26471,2.26507,2.26459,2.2647,60900000.0
2006-06-27 23:32:00,2.26517,2.26526,2.26462,2.26462,48400001.0
2006-06-27 23:33:00,2.26467,2.26502,2.26467,2.26473,53700000.0
2006-06-27 23:34:00,2.26477,2.26515,2.26477,2.26504,40900000.0
2006-06-27 23:35:00,2.26495,2.26515,2.2649,2.26498,55900000.0
2006-06-27 23:36:00,2.26504,2.26513,2.26504,2.26513,11600000.0
2006-06-27 23:37:00,2.26496,2.26508,2.26492,2.26506,30300000.0
2006-06-27 23:38:00,2.26512,2.26524,2.26497,2.26508,16000000.0
2006-06-27 23:39:00,2.26496,2.26507,2.26486,2.26489,40700000.0
2006-06-27 23:40:00,2.2647,2.26502,2.2647,2.26498,27700000.0
2006-06-27 23:41:00,2.26485,2.2649,2.26483,2.26483,56100000.0
2006-06-27 23:42:00,2.26495,2.26497,2.26489,2.26493,25600000.0
2006-06-27 23:43:00,2.26503,2.26503,2.26487,2.26487,11600000.0
2006-06-27 23:44:00,2.26516,2.26516,2.26512,2.26512,7200000.0
2006-06-27 23:45:00,2.26508,2.26508,2.26505,2.26505,11200000.0
2006-06-27 23:46:00,2.26505,2.26513,2.26504,2.26513,41500000.0
2006-06-27 23:47:00,2.26503,2.26528,2.26503,2.26528,9500000.0
2006-06-27 23:48:00,2.26528,2.26577,2.26528,2.26577,35600000.0
2006-06-27 23:49:00,2.26576,2.26576,2.26553,2.2656,45100000.0
2006-06-27 23:50:00,2.2657,2.2657,2.26535,2.26535,23600000.0
2006-06-27 23:51:00,2.26535,2.26535,2.26488,2.26488,36300000.0
2006-06-27 23:52:00,2.26487,2.26504,2.26487,2.26492,45300001.0
2006-06-27 23:53:00,2.26483,2.26495,2.26483,2.26483,28700000.0
2006-06-27 23:54:00,2.26475,2.26475,2.26426,2.2645,48600000.0
2006-06-27 23:55:00,2.26442,2.26459,2.26432,2.2644,48800001.0
2006-06-27 23:56:00,2.26445,2.26446,2.26428,2.26428,32800000.0
2006-06-27 23:57:00,2.26422,2.26422,2.26409,2.26418,38100000.0
2006-06-27 23:58:00,2.26421,2.26428,2.2641,2.2641,30400000.0
2006-06-27 23:59:00,2.26423,2.26434,2.26423,2.26428,24800000.0
2006-06-28 00:00:00,2.26408,2.26446,2.26408,2.26427,41400000.0
2006-06-28 00:01:00,2.26421,2.26449,2.26421,2.26449,23800000.0
2006-06-28 00:02:00,2.26444,2.26462,2.26438,2.26444,43200000.0
2006-06-28 00:03:00,2.26465,2.26469,2.2646,2.2646,22800000.0
2006-06-28 00:04:00,2.26458,2.26485,2.26458,2.26485,17500000.0
2006-06-28 00:05:00,2.26482,2.26518,2.26479,2.26518,18400000.0
2006-06-28 00:06:00,2.26508,2.26508,2.26471,2.2648,16000000.0
2006-06-28 00:07:00,2.26491,2.26491,2.26463,2.2648,35700000.0
2006-06-28 00:08:00,2.26488,2.26488,2.26471,2.26471,20000000.0
2006-06-28 00:09:00,2.2648,2.2648,2.26444,2.26475,22400000.0
2006-06-28 00:10:00,2.26483,2.26499,2.26462,2.26472,32800000.0
2006-06-28 00:11:00,2.26452,2.26452,2.26416,2.2642,21500000.0
2006-06-28 00:12:00,2.26429,2.26445,2.26424,2.26425,30000000.0
2006-06-28 00:13:00,2.26431,2.26441,2.26411,2.26427,27200000.0
2006-06-28 00:14:00,2.2643,2.26435,2.26425,2.2643,44100000.0
2006-06-28 00:15:00,2.26428,2.2644,2.26428,2.2644,15400000.0
2006-06-28 00:16:00,2.26448,2.26448,2.26412,2.26427,35000000.0
2006-06-28 00:17:00,2.26428,2.2646,2.26428,2.26432,33600000.0
2006-06-28 00:18:00,2.26442,2.26444,2.26429,2.26435,60100000.0
2006-06-28 00:19:00,2.2645,2.2645,2.26433,2.26435,10900000.0
2006-06-28 00:20:00,2.26435,2.26443,2.26427,2.26427,59600000.0
2006-06-28 00:21:00,2.26432,2.26443,2.26432,2.26443,4000000.0
2006-06-28 00:22:00,2.26445,2.2645,2.26445,2.2645,7200000.0
2006-06-28 00:23:00,2.26445,2.26452,2.2644,2.26445,39900000.0
2006-06-28 00:24:00,2.26465,2.26465,2.26442,2.2645,41800000.0
2006-06-28 00:25:00,2.26451,2.26468,2.26442,2.26468,23500000.0
2006-06-28 00:26:00,2.2648,2.265,2.2648,2.26495,56100000.0
2006-06-28 00:27:00,2.265,2.26519,2.26485,2.26494,41000000.0
2006-06-28 00:28:00,2.26504,2.26504,2.26487,2.26487,32000000.0
2006-06-28 00:29:00,2.26484,2.26484,2.26477,2.26477,4800000.0
2006-06-28 00:30:00,2.2647,2.26472,2.26455,2.26472,24600000.0
2006-06-28 00:31:00,2.26474,2.26479,2.26468,2.26469,36300000.0
2006-06-28 00:32:00,2.2646,2.2647,2.26455,2.26463,62400001.0
2006-06-28 00:33:00,2.26456,2.26456,2.26447,2.26454,23500000.0
2006-06-28 00:34:00,2.26457,2.26487,2.26457,2.26465,35000000.0
2006-06-28 00:35:00,2.26479,2.26488,2.26461,2.26468,45100000.0
2006-06-28 00:36:00,2.26462,2.26465,2.26462,2.26465,7600000.0
2006-06-28 00:37:00,2.2647,2.2647,2.26457,2.26457,24200000.0
2006-06-28 00:38:00,2.26466,2.26466,2.26452,2.26462,53999999.0
2006-06-28 00:39:00,2.26456,2.26456,2.26437,2.26447,15100000.0
2006-06-28 00:40:00,2.26455,2.26455,2.26442,2.26442,9900000.0
2006-06-28 00:41:00,2.26465,2.26465,2.26435,2.26445,17900000.0
2006-06-28 00:42:00,2.26458,2.26476,2.26451,2.26451,33500000.0
2006-06-28 00:43:00,2.26469,2.26469,2.26451,2.2646,13000000.0
2006-06-28 00:44:00,2.26455,2.26465,2.26452,2.26465,29300000.0
2006-06-28 00:45:00,2.26463,2.26483,2.26462,2.26481,21900000.0
2006-06-28 00:46:00,2.26462,2.26471,2.2645,2.2645,22600000.0
2006-06-28 00:47:00,2.2646,2.26506,2.2646,2.26502,29000000.0
2006-06-28 00:48:00,2.26519,2.26534,2.26505,2.26517,55800000.0
2006-06-28 00:49:00,2.26524,2.26533,2.26488,2.26488,42200000.0
2006-06-28 00:50:00,2.26492,2.26519,2.26492,2.26519,29200000.0
2006-06-28 00:51:00,2.26527,2.26527,2.26506,2.26516,23300000.0
2006-06-28 00:52:00,2.26494,2.26516,2.26485,2.26503,50600000.0
2006-06-28 00:53:00,2.26505,2.26511,2.26494,2.26496,68900000.0
2006-06-28 00:54:00,2.26501,2.26517,2.26501,2.26517,9900000.0
2006-06-28 00:55:00,2.26505,2.26525,2.26505,2.26507,29700000.0
2006-06-28 00:56:00,2.26505,2.26517,2.26495,2.26505,34700000.0
2006-06-28 00:57:00,2.2651,2.26523,2.26505,2.26523,27200000.0
2006-06-28 00:58:00,2.26516,2.26538,2.26516,2.26522,17500000.0
2006-06-28 00:59:00,2.26529,2.2654,2.26507,2.26533,22400000.0
2006-06-28 01:00:00,2.26539,2.26546,2.26525,2.26545,46200000.0
2006-06-28 01:01:00,2.26544,2.26553,2.26536,2.26553,44200000.0
2006-06-28 01:02:00,2.2653,2.26573,2.2653,2.26554,34800000.0
2006-06-28 01:03:00,2.26545,2.26571,2.26526,2.26565,45500000.0
2006-06-28 01:04:00,2.26581,2.26582,2.26542,2.26542,54400000.0
2006-06-28 01:05:00,2.26554,2.26554,2.2651,2.26515,20800000.0
2006-06-28 01:06:00,2.26512,2.26532,2.26512,2.26522,38400000.0
2006-06-28 01:07:00,2.26503,2.26535,2.26503,2.26535,20200000.0
2006-06-28 01:08:00,2.26521,2.26521,2.26506,2.26513,24100000.0
2006-06-28 01:09:00,2.2651,2.2651,2.26478,2.26478,30700000.0
2006-06-28 01:10:00,2.26491,2.26523,2.26491,2.26509,45100000.0
2006-06-28 01:11:00,2.26494,2.26507,2.26494,2.26502,13500000.0
2006-06-28 01:12:00,2.26511,2.26556,2.26511,2.26534,36300000.0
2006-06-28 01:13:00,2.26525,2.26536,2.26511,2.26514,29200000.0
2006-06-28 01:14:00,2.26515,2.26526,2.26508,2.26508,30100000.0
2006-06-28 01:15:00,2.26508,2.2652,2.26502,2.26519,51300000.0
2006-06-28 01:16:00,2.2652,2.2652,2.26498,2.26498,21200000.0
2006-06-28 01:17:00,2.26505,2.26525,2.265,2.2651,24200000.0
2006-06-28 01:18:00,2.26512,2.26518,2.2651,2.26518,20800000.0
2006-06-28 01:19:00,2.26504,2.26504,2.26496,2.26496,4800000.0
2006-06-28 01:20:00,2.26477,2.26502,2.26477,2.2649,33100000.0
2006-06-28 01:21:00,2.26483,2.26495,2.26466,2.26482,43900000.0
2006-06-28 01:22:00,2.26482,2.26509,2.26481,2.26498,23200000.0
2006-06-28 01:23:00,2.26487,2.2649,2.26474,2.26483,26800000.0
2006-06-28 01:24:00,2.26476,2.26492,2.26432,2.26432,36900000.0
2006-06-28 01:25:00,2.26459,2.26459,2.26435,2.26435,40400000.0
2006-06-28 01:26:00,2.26433,2.26434,2.26419,2.26424,19300000.0
2006-06-28 01:27:00,2.26432,2.26473,2.26428,2.26445,49100000.0
2006-06-28 01:28:00,2.26436,2.26437,2.26431,2.26431,19900000.0
2006-06-28 01:29:00,2.26435,2.26437,2.26422,2.26427,26400000.0
2006-06-28 01:30:00,2.26433,2.26453,2.26433,2.26448,31800000.0
2006-06-28 01:31:00,2.26442,2.26452,2.26439,2.26452,18700000.0
2006-06-28 01:32:00,2.2645,2.2645,2.26437,2.26437,11200000.0
2006-06-28 01:33:00,2.26435,2.26452,2.26433,2.26452,38400000.0
2006-06-28 01:34:00,2.26445,2.26453,2.26429,2.26434,50400000.0
2006-06-28 01:35:00,2.26435,2.26443,2.26435,2.26443,14400000.0
2006-06-28 01:36:00,2.26444,2.26475,2.26444,2.26475,8600000.0
2006-06-28 01:37:00,2.26467,2.26491,2.26464,2.26464,23100000.0
2006-06-28 01:38:00,2.26471,2.26482,2.26466,2.26482,24400000.0
2006-06-28 01:39:00,2.2648,2.26495,2.26473,2.26473,32100000.0
2006-06-28 01:40:00,2.26488,2.26488,2.26475,2.26475,19100000.0
2006-06-28 01:41:00,2.26482,2.26492,2.26471,2.26478,42800000.0
2006-06-28 01:42:00,2.2647,2.26483,2.26462,2.26475,30300000.0
2006-06-28 01:43:00,2.2646,2.26464,2.26451,2.26456,42500000.0
2006-06-28 01:44:00,2.2647,2.26478,2.26464,2.26464,11400000.0
2006-06-28 01:45:00,2.26463,2.26477,2.26463,2.26468,33200000.0
2006-06-28 01:46:00,2.26468,2.265,2.26468,2.26481,42700000.0
2006-06-28 01:47:00,2.26497,2.26497,2.26469,2.26469,53300000.0
2006-06-28 01:48:00,2.26474,2.26474,2.26451,2.2646,46200000.0
2006-06-28 01:49:00,2.26458,2.26479,2.26458,2.26469,28900000.0
2006-06-28 01:50:00,2.26459,2.26502,2.26459,2.2649,40200000.0
2006-06-28 01:51:00,2.26507,2.26512,2.26475,2.26479,20500000.0
2006-06-28 01:52:00,2.26488,2.26513,2.26488,2.26509,39800000.0
2006-06-28 01:53:00,2.2652,2.26524,2.26506,2.26514,40900000.0
2006-06-28 01:54:00,2.26517,2.26524,2.26471,2.26471,25200000.0
2006-06-28 01:55:00,2.26487,2.26507,2.26474,2.26487,61100000.0
2006-06-28 01:56:00,2.26478,2.26478,2.26446,2.2645,22300000.0
2006-06-28 01:57:00,2.26469,2.26478,2.26439,2.26445,23100000.0
2006-06-28 01:58:00,2.26451,2.2647,2.26451,2.26466,22800000.0
2006-06-28 01:59:00,2.26461,2.26466,2.26442,2.26442,31700000.0
2006-06-28 02:00:00,2.26443,2.2645,2.2643,2.2645,31600000.0
2006-06-28 02:01:00,2.26435,2.26452,2.26435,2.26445,37600000.0
2006-06-28 02:02:00,2.26441,2.26441,2.2639,2.26436,40100001.0
2006-06-28 02:03:00,2.26443,2.26445,2.26418,2.26438,34900000.0
2006-06-28 02:04:00,2.26436,2.26436,2.26415,2.26432,14100000.0
2006-06-28 02:05:00,2.26429,2.26454,2.26418,2.26453,32800000.0
2006-06-28 02:06:00,2.26432,2.26457,2.26413,2.26457,25300000.0
2006-06-28 02:07:00,2.26453,2.26459,2.26443,2.26459,49600000.0
2006-06-28 02:08:00,2.26456,2.26456,2.26454,2.26454,7000000.0
2006-06-28 02:09:00,2.26474,2.26474,2.26465,2.26465,21800000.0
2006-06-28 02:10:00,2.2647,2.2647,2.26446,2.26463,18900000.0
2006-06-28 02:11:00,2.26456,2.26461,2.26436,2.26437,55200000.0
2006-06-28 02:12:00,2.2645,2.26457,2.26433,2.26443,34500000.0
2006-06-28 02:13:00,2.26428,2.26429,2.26407,2.26427,50800000.0
2006-06-28 02:14:00,2.2644,2.26457,2.26432,2.26451,40400000.0
2006-06-28 02:15:00,2.26453,2.26453,2.26423,2.26431,46499999.0
2006-06-28 02:16:00,2.26423,2.26442,2.26423,2.2644,23500000.0
2006-06-28 02:17:00,2.26431,2.26443,2.26417,2.26443,25400000.0
2006-06-28 02:18:00,2.26441,2.26446,2.26426,2.26432,43800000.0
2006-06-28 02:19:00,2.26433,2.26467,2.26433,2.26446,10300000.0
2006-06-28 02:20:00,2.26449,2.2647,2.26449,2.2647,29200000.0
2006-06-28 02:21:00,2.26475,2.26483,2.26459,2.26471,29500000.0
2006-06-28 02:22:00,2.26487,2.26522,2.26472,2.26522,40400000.0
2006-06-28 02:23:00,2.2653,2.26543,2.26515,2.26515,26600000.0
2006-06-28 02:24:00,2.26519,2.26542,2.26518,2.26542,10400000.0
2006-06-28 02:25:00,2.26534,2.26534,2.26513,2.26518,38200001.0
2006-06-28 02:26:00,2.26539,2.26539,2.26511,2.26525,33100000.0
2006-06-28 02:27:00,2.26519,2.26538,2.26519,2.26537,14400000.0
2006-06-28 02:28:00,2.26535,2.26552,2.26529,2.26552,14600000.0
2006-06-28 02:29:00,2.26535,2.2654,2.26525,2.26525,20700000.0
2006-06-28 02:30:00,2.26538,2.26555,2.26538,2.2654,31600000.0
2006-06-28 02:31:00,2.26531,2.26531,2.26513,2.2653,46500000.0
2006-06-28 02:32:00,2.26514,2.2652,2.26503,2.26508,22200000.0
2006-06-28 02:33:00,2.26508,2.26514,2.26504,2.26504,21400000.0
2006-06-28 02:34:00,2.26505,2.26507,2.26461,2.26461,24700000.0
2006-06-28 02:35:00,2.26464,2.26484,2.2646,2.2646,34500000.0
2006-06-28 02:36:00,2.26489,2.26489,2.26464,2.26471,27900000.0
2006-06-28 02:37:00,2.26475,2.26487,2.26456,2.26472,58500000.0
2006-06-28 02:38:00,2.26479,2.2649,2.26468,2.26468,31500000.0
2006-06-28 02:39:00,2.26472,2.26475,2.26446,2.26475,41800000.0
2006-06-28 02:40:00,2.26473,2.26487,2.26473,2.26487,21300000.0
2006-06-28 02:41:00,2.26478,2.26478,2.26458,2.26471,27600000.0
2006-06-28 02:42:00,2.26465,2.26479,2.26465,2.26468,39200000.0
2006-06-28 02:43:00,2.26467,2.26467,2.26456,2.26463,18800000.0
2006-06-28 02:44:00,2.26466,2.26488,2.26466,2.26476,14000000.0
2006-06-28 02:45:00,2.26487,2.26487,2.26429,2.26452,58000000.0
2006-06-28 02:46:00,2.26449,2.26472,2.2644,2.26452,33500000.0
2006-06-28 02:47:00,2.26466,2.26489,2.26462,2.26475,18100000.0
2006-06-28 02:48:00,2.2645,2.26483,2.2645,2.26478,52100000.0
2006-06-28 02:49:00,2.26471,2.26471,2.26469,2.26469,22900000.0
2006-06-28 02:50:00,2.26443,2.26443,2.26425,2.26435,18700000.0
2006-06-28 02:51:00,2.26442,2.265,2.26442,2.26488,31600000.0
2006-06-28 02:52:00,2.26459,2.26486,2.26443,2.2645,54500000.0
2006-06-28 02:53:00,2.2646,2.26465,2.26448,2.26449,38300000.0
2006-06-28 02:54:00,2.26446,2.2648,2.26446,2.2647,56300000.0
2006-06-28 02:55:00,2.26494,2.26511,2.26467,2.26467,29600000.0
2006-06-28 02:56:00,2.26468,2.26487,2.26468,2.26476,26400000.0
2006-06-28 02:57:00,2.26474,2.26483,2.26463,2.26463,44500000.0
2006-06-28 02:58:00,2.26463,2.26476,2.26463,2.26465,13100000.0
2006-06-28 02:59:00,2.26472,2.26472,2.26435,2.26437,34000000.0
2006-06-28 03:00:00,2.26429,2.26489,2.26429,2.26473,16800000.0
2006-06-28 03:01:00,2.26449,2.26455,2.26432,2.26444,42700000.0
2006-06-28 03:02:00,2.26428,2.26469,2.26422,2.26469,43500000.0
2006-06-28 03:03:00,2.2649,2.2651,2.2649,2.26496,35300000.0
2006-06-28 03:04:00,2.26501,2.26532,2.26501,2.26524,20900000.0
2006-06-28 03:05:00,2.26505,2.26533,2.26491,2.2651,32000000.0
2006-06-28 03:06:00,2.26505,2.26517,2.26505,2.26512,32400000.0
2006-06-28 03:07:00,2.26525,2.26525,2.26493,2.26518,24800000.0
2006-06-28 03:08:00,2.2653,2.26544,2.26526,2.2654,14800000.0
2006-06-28 03:09:00,2.26538,2.26549,2.26533,2.26533,25300000.0
2006-06-28 03:10:00,2.26537,2.26552,2.26537,2.26548,21600000.0
2006-06-28 03:11:00,2.26549,2.26569,2.26548,2.26548,30600000.0
2006-06-28 03:12:00,2.26556,2.26564,2.26556,2.26564,11900000.0
2006-06-28 03:13:00,2.2657,2.2657,2.2655,2.2655,9800000.0
2006-06-28 03:14:00,2.2655,2.26569,2.2655,2.26552,35900000.0
2006-06-28 03:15:00,2.26562,2.26591,2.26562,2.26578,24800000.0
2006-06-28 03:16:00,2.26582,2.26582,2.26561,2.26564,61800001.0
2006-06-28 03:17:00,2.26562,2.2658,2.2655,2.2658,29000000.0
2006-06-28 03:18:00,2.26592,2.26597,2.26575,2.26596,31000000.0
2006-06-28 03:19:00,2.26598,2.26617,2.26598,2.26602,37200000.0
2006-06-28 03:20:00,2.26603,2.26603,2.26569,2.26569,10800000.0
2006-06-28 03:21:00,2.26547,2.2656,2.26539,2.26539,39800000.0
2006-06-28 03:22:00,2.26575,2.2662,2.26575,2.26604,38700000.0
2006-06-28 03:23:00,2.26616,2.26632,2.26614,2.26626,58200001.0
2006-06-28 03:24:00,2.26649,2.26672,2.26649,2.26666,16900000.0
2006-06-28 03:25:00,2.26662,2.26682,2.26662,2.26682,31200000.0
2006-06-28 03:26:00,2.26676,2.26679,2.26662,2.26674,19600000.0
2006-06-28 03:27:00,2.26676,2.26689,2.26676,2.26689,9500000.0
2006-06-28 03:28:00,2.26706,2.26706,2.26676,2.2668,26700000.0
2006-06-28 03:29:00,2.26678,2.26692,2.26673,2.26678,46500000.0
2006-06-28 03:30:00,2.26673,2.26674,2.26639,2.26657,29500000.0
2006-06-28 03:31:00,2.2666,2.26673,2.26655,2.26655,25700000.0
2006-06-28 03:32:00,2.2664,2.26657,2.26634,2.26634,37700000.0
2006-06-28 03:33:00,2.2664,2.2665,2.26625,2.2665,28500000.0
2006-06-28 03:34:00,2.26648,2.26651,2.26608,2.26641,20100000.0
2006-06-28 03:35:00,2.26658,2.26658,2.2664,2.26644,27100000.0
2006-06-28 03:36:00,2.26657,2.2666,2.26635,2.26635,39300000.0
2006-06-28 03:37:00,2.2664,2.26654,2.2663,2.26646,42599998.0
2006-06-28 03:38:00,2.26638,2.26652,2.26634,2.26652,34800000.0
2006-06-28 03:39:00,2.26641,2.26651,2.26633,2.26651,66700000.0
2006-06-28 03:40:00,2.26626,2.2663,2.26603,2.26624,19200000.0
2006-06-28 03:41:00,2.26622,2.26623,2.26606,2.26613,25200000.0
2006-06-28 03:42:00,2.26609,2.26634,2.26609,2.2662,28400000.0
2006-06-28 03:43:00,2.26628,2.26638,2.26628,2.26636,12000000.0
2006-06-28 03:44:00,2.26627,2.26636,2.26612,2.26619,27600000.0
2006-06-28 03:45:00,2.26619,2.26644,2.26619,2.26624,47300000.0
2006-06-28 03:46:00,2.26632,2.26653,2.26628,2.26653,32500000.0
2006-06-28 03:47:00,2.26639,2.26639,2.26623,2.26627,12300000.0
2006-06-28 03:48:00,2.26623,2.2664,2.26611,2.2664,20500000.0
2006-06-28 03:49:00,2.26633,2.26633,2.2661,2.2661,14300000.0
2006-06-28 03:50:00,2.26627,2.2663,2.26614,2.26614,11800000.0
2006-06-28 03:51:00,2.26618,2.26618,2.26593,2.26601,25800000.0
2006-06-28 03:52:00,2.266,2.266,2.26567,2.26567,46100000.0
2006-06-28 03:53:00,2.26566,2.26591,2.26566,2.26591,36700000.0
2006-06-28 03:54:00,2.26604,2.26627,2.26604,2.26615,46600000.0
2006-06-28 03:55:00,2.26613,2.26613,2.26602,2.26602,9600000.0
2006-06-28 03:56:00,2.26597,2.26612,2.26596,2.26596,25200000.0
2006-06-28 03:57:00,2.26608,2.26611,2.26592,2.26592,18200000.0
2006-06-28 03:58:00,2.26605,2.26625,2.26605,2.26625,34000000.0
2006-06-28 03:59:00,2.26621,2.26627,2.26617,2.26626,39500000.0
2006-06-28 04:00:00,2.26624,2.2663,2.26617,2.26617,35100000.0
2006-06-28 04:01:00,2.26609,2.26626,2.26609,2.26611,12800000.0
2006-06-28 04:02:00,2.26614,2.26619,2.26612,2.26616,18200000.0
2006-06-28 04:03:00,2.26617,2.26617,2.26602,2.26602,13300000.0
2006-06-28 04:04:00,2.2661,2.26621,2.2661,2.26611,23000000.0
2006-06-28 04:05:00,2.26599,2.26617,2.26599,2.26604,38800000.0
2006-06-28 04:06:00,2.26594,2.26618,2.26592,2.26618,22500000.0
2006-06-28 04:07:00,2.26617,2.26633,2.26617,2.26623,28100000.0
2006-06-28 04:08:00,2.26608,2.26616,2.26598,2.26598,22700000.0
2006-06-28 04:09:00,2.26614,2.26614,2.26606,2.26606,10000000.0
2006-06-28 04:10:00,2.26606,2.26624,2.26599,2.26607,24700000.0
2006-06-28 04:11:00,2.26586,2.266,2.26582,2.26593,48400000.0
2006-06-28 04:12:00,2.2659,2.26615,2.2659,2.26615,28200000.0
2006-06-28 04:13:00,2.26599,2.26611,2.26599,2.26611,7200000.0
2006-06-28 04:14:00,2.26603,2.26617,2.2659,2.26617,23600000.0
2006-06-28 04:15:00,2.26596,2.26601,2.2659,2.2659,34900000.0
2006-06-28 04:16:00,2.26582,2.26584,2.2656,2.26571,33200000.0
2006-06-28 04:17:00,2.26587,2.2661,2.26585,2.26585,13700000.0
2006-06-28 04:18:00,2.26589,2.26607,2.26578,2.26596,22600000.0
2006-06-28 04:19:00,2.26592,2.26596,2.26586,2.26596,25000000.0
2006-06-28 04:20:00,2.2661,2.26611,2.26605,2.26605,15300000.0
2006-06-28 04:21:00,2.2661,2.26613,2.26594,2.26604,53900001.0
2006-06-28 04:22:00,2.26594,2.26602,2.26593,2.26601,17300000.0
2006-06-28 04:23:00,2.26582,2.26582,2.2658,2.2658,4400000.0
2006-06-28 04:24:00,2.26574,2.26579,2.26547,2.26547,30000000.0
2006-06-28 04:25:00,2.26569,2.26583,2.26561,2.26564,27100000.0
2006-06-28 04:26:00,2.2658,2.26596,2.26576,2.26576,24400000.0
2006-06-28 04:27:00,2.2658,2.2658,2.26577,2.26577,4100000.0
2006-06-28 04:28:00,2.26579,2.26586,2.26579,2.26586,20000000.0
2006-06-28 04:29:00,2.26595,2.26596,2.26558,2.26558,37300000.0
2006-06-28 04:30:00,2.2656,2.26571,2.26553,2.26555,30800000.0
2006-06-28 04:31:00,2.26554,2.26566,2.26554,2.26566,7600000.0
2006-06-28 04:32:00,2.2656,2.26567,2.2656,2.26567,7200000.0
2006-06-28 04:33:00,2.26558,2.26572,2.26555,2.26572,35200000.0
2006-06-28 04:34:00,2.26571,2.26586,2.26565,2.26576,51200000.0
2006-06-28 04:35:00,2.26567,2.26577,2.26567,2.26577,20100000.0
2006-06-28 04:36:00,2.2656,2.26563,2.26553,2.2656,21500000.0
2006-06-28 04:37:00,2.26563,2.26565,2.26563,2.26565,3200000.0
2006-06-28 04:38:00,2.26572,2.26588,2.26567,2.26578,28100000.0
2006-06-28 04:39:00,2.26585,2.266,2.26576,2.26583,42800000.0
2006-06-28 04:40:00,2.26561,2.26609,2.26561,2.26609,33200000.0
2006-06-28 04:41:00,2.26607,2.26614,2.26602,2.26602,26400000.0
2006-06-28 04:42:00,2.26584,2.26594,2.26569,2.26574,30700000.0
2006-06-28 04:43:00,2.26585,2.26594,2.26577,2.26585,44700000.0
2006-06-28 04:44:00,2.26577,2.26593,2.26572,2.26573,72000000.0
2006-06-28 04:45:00,2.26572,2.26576,2.26567,2.26573,16300000.0
2006-06-28 04:46:00,2.26568,2.26581,2.26568,2.26578,30400000.0
2006-06-28 04:47:00,2.26568,2.2657,2.26564,2.26564,44599999.0
2006-06-28 04:48:00,2.26564,2.26564,2.26552,2.26552,33700000.0
2006-06-28 04:49:00,2.2658,2.2658,2.26562,2.26566,27900000.0
2006-06-28 04:50:00,2.26572,2.26578,2.26562,2.26578,29700000.0
2006-06-28 04:51:00,2.26582,2.26582,2.26565,2.26575,33500000.0
2006-06-28 04:52:00,2.26575,2.26575,2.26565,2.26567,20600000.0
2006-06-28 04:53:00,2.26571,2.26573,2.26543,2.26543,34000000.0
2006-06-28 04:54:00,2.26554,2.26573,2.26554,2.26557,18200000.0
2006-06-28 04:55:00,2.2656,2.2656,2.26531,2.26546,24900000.0
2006-06-28 04:56:00,2.26552,2.26554,2.26537,2.26547,42300000.0
2006-06-28 04:57:00,2.26557,2.26577,2.26553,2.26567,45100000.0
2006-06-28 04:58:00,2.26571,2.26582,2.2657,2.26573,44000000.0
2006-06-28 04:59:00,2.26558,2.26558,2.26532,2.26532,28200000.0
2006-06-28 05:00:00,2.2654,2.26556,2.26536,2.26551,40400000.0
2006-06-28 05:01:00,2.26564,2.26565,2.2654,2.26554,33300000.0
2006-06-28 05:02:00,2.26564,2.26573,2.26551,2.26553,35700000.0
2006-06-28 05:03:00,2.26548,2.26563,2.26548,2.26563,26600000.0
2006-06-28 05:04:00,2.26549,2.26551,2.26535,2.26551,32300000.0
2006-06-28 05:05:00,2.26542,2.2657,2.26542,2.26564,36000000.0
2006-06-28 05:06:00,2.26561,2.26577,2.26561,2.26565,31000000.0
2006-06-28 05:07:00,2.26572,2.26572,2.26557,2.26567,23100000.0
2006-06-28 05:08:00,2.26578,2.26578,2.26554,2.26554,15600000.0
2006-06-28 05:09:00,2.26545,2.2655,2.26545,2.2655,6600000.0
2006-06-28 05:10:00,2.26549,2.26566,2.26549,2.26566,4300000.0
2006-06-28 05:11:00,2.26563,2.26563,2.26549,2.26549,12300000.0
2006-06-28 05:12:00,2.26544,2.26552,2.26544,2.26552,8400000.0
2006-06-28 05:13:00,2.26551,2.26587,2.26551,2.26582,35600000.0
2006-06-28 05:14:00,2.26592,2.26592,2.26576,2.2659,30500000.0
2006-06-28 05:15:00,2.266,2.26606,2.26584,2.26606,24900000.0
2006-06-28 05:16:00,2.2659,2.26599,2.2659,2.2659,29300000.0
2006-06-28 05:17:00,2.26586,2.26586,2.26556,2.26556,38700000.0
2006-06-28 05:18:00,2.26554,2.2658,2.26554,2.26569,45300000.0
2006-06-28 05:19:00,2.26572,2.26591,2.26561,2.26591,73299999.0
2006-06-28 05:20:00,2.26576,2.26588,2.26556,2.26563,46200000.0
2006-06-28 05:21:00,2.26554,2.26562,2.26552,2.26552,36500000.0
2006-06-28 05:22:00,2.26545,2.26557,2.26542,2.26554,22200000.0
2006-06-28 05:23:00,2.26556,2.26593,2.26556,2.26583,32000000.0
2006-06-28 05:24:00,2.26582,2.26595,2.26582,2.26585,16600000.0
2006-06-28 05:25:00,2.26595,2.26605,2.2658,2.2658,26300000.0
2006-06-28 05:26:00,2.26586,2.26599,2.26585,2.26599,41800000.0
2006-06-28 05:27:00,2.26596,2.26624,2.26596,2.26624,30000000.0
2006-06-28 05:28:00,2.26621,2.26621,2.26597,2.26597,34000000.0
2006-06-28 05:29:00,2.26605,2.26605,2.26592,2.26592,9100000.0
2006-06-28 05:30:00,2.26592,2.26602,2.26583,2.26583,27200000.0
2006-06-28 05:31:00,2.26572,2.26585,2.26572,2.26578,31100000.0
2006-06-28 05:32:00,2.26575,2.26575,2.26557,2.26559,36300000.0
2006-06-28 05:33:00,2.26572,2.2658,2.26569,2.26575,26000000.0
2006-06-28 05:34:00,2.2656,2.2657,2.26559,2.26562,19200000.0
2006-06-28 05:35:00,2.26569,2.26569,2.26552,2.26558,20800000.0
2006-06-28 05:36:00,2.26559,2.26569,2.26519,2.26519,31900000.0
2006-06-28 05:37:00,2.26534,2.26534,2.26534,2.26534,16100000.0
2006-06-28 05:38:00,2.26543,2.26571,2.26538,2.26552,35000000.0
2006-06-28 05:39:00,2.26552,2.26592,2.26552,2.26577,26800000.0
2006-06-28 05:40:00,2.2656,2.26589,2.2656,2.26586,34500000.0
2006-06-28 05:41:00,2.26584,2.26584,2.26566,2.26566,16800000.0
2006-06-28 05:42:00,2.26556,2.26565,2.26553,2.26557,33500000.0
2006-06-28 05:43:00,2.26558,2.26568,2.26555,2.26555,25000000.0
2006-06-28 05:44:00,2.26554,2.26554,2.26531,2.26531,42700000.0
2006-06-28 05:45:00,2.26543,2.26543,2.26528,2.26528,16000000.0
2006-06-28 05:46:00,2.2654,2.26545,2.26532,2.26532,32000000.0
2006-06-28 05:47:00,2.26536,2.26547,2.26535,2.26547,23000000.0
2006-06-28 05:48:00,2.26544,2.26551,2.26533,2.26534,40900000.0
2006-06-28 05:49:00,2.26525,2.2654,2.2652,2.2654,28600000.0
2006-06-28 05:50:00,2.2654,2.26548,2.2653,2.2653,34100000.0
2006-06-28 05:51:00,2.26529,2.26536,2.26523,2.26532,18700000.0
2006-06-28 05:52:00,2.26542,2.26548,2.26542,2.26548,5600000.0
2006-06-28 05:53:00,2.26546,2.26559,2.26545,2.26559,56000001.0
2006-06-28 05:54:00,2.2655,2.26556,2.26531,2.26556,40400000.0
2006-06-28 05:55:00,2.2656,2.2656,2.26535,2.26559,16400000.0
2006-06-28 05:56:00,2.26548,2.26548,2.26538,2.26545,17200000.0
2006-06-28 05:57:00,2.26545,2.26567,2.2654,2.2655,34300000.0
2006-06-28 05:58:00,2.26542,2.26565,2.26542,2.26542,26600000.0
2006-06-28 05:59:00,2.26546,2.26553,2.26534,2.26553,34000000.0
2006-06-28 06:00:00,2.26548,2.26563,2.26546,2.26552,22600000.0
2006-06-28 06:01:00,2.26577,2.26587,2.26575,2.2658,38300000.0
2006-06-28 06:02:00,2.26579,2.2658,2.26562,2.26562,34200000.0
2006-06-28 06:03:00,2.26554,2.26561,2.2655,2.26561,36200001.0
2006-06-28 06:04:00,2.2656,2.2656,2.2656,2.2656,8700000.0
2006-06-28 06:05:00,2.26552,2.26568,2.26552,2.26568,18700000.0
2006-06-28 06:06:00,2.2657,2.2657,2.2655,2.2656,39400000.0
2006-06-28 06:07:00,2.26561,2.26582,2.26561,2.26568,39000000.0
2006-06-28 06:08:00,2.26578,2.26583,2.26548,2.26573,38000000.0
2006-06-28 06:09:00,2.2658,2.26586,2.26558,2.26567,38300000.0
2006-06-28 06:10:00,2.26563,2.26569,2.2655,2.26557,30700000.0
2006-06-28 06:11:00,2.26555,2.26559,2.26545,2.26545,7400000.0
2006-06-28 06:12:00,2.26546,2.26566,2.26546,2.26555,31500000.0
2006-06-28 06:13:00,2.26552,2.2656,2.26539,2.26557,50900000.0
2006-06-28 06:14:00,2.26553,2.2657,2.26552,2.26552,26100000.0
2006-06-28 06:15:00,2.26559,2.2658,2.26559,2.26567,42000000.0
2006-06-28 06:16:00,2.26589,2.26595,2.26576,2.26584,38000000.0
2006-06-28 06:17:00,2.26578,2.26587,2.26578,2.26583,16100000.0
2006-06-28 06:18:00,2.26583,2.26583,2.2657,2.26583,17700000.0
2006-06-28 06:19:00,2.2658,2.2658,2.26575,2.26575,10900000.0
2006-06-28 06:20:00,2.26575,2.26585,2.26575,2.26585,12700000.0
2006-06-28 06:21:00,2.26581,2.26591,2.26573,2.26591,19400000.0
2006-06-28 06:22:00,2.26585,2.26598,2.26575,2.26598,32700000.0
2006-06-28 06:23:00,2.26593,2.26593,2.2657,2.2657,52400001.0
2006-06-28 06:24:00,2.2658,2.26587,2.26575,2.26575,18800000.0
2006-06-28 06:25:00,2.26566,2.26598,2.26566,2.26587,20900000.0
2006-06-28 06:26:00,2.26611,2.26631,2.26611,2.2662,37400000.0
2006-06-28 06:27:00,2.26616,2.26616,2.26605,2.26615,23800000.0
2006-06-28 06:28:00,2.2662,2.26634,2.26619,2.26628,22200000.0
2006-06-28 06:29:00,2.26616,2.26637,2.26608,2.26608,22600000.0
2006-06-28 06:30:00,2.26617,2.26632,2.26602,2.26612,25600000.0
2006-06-28 06:31:00,2.26615,2.26644,2.26615,2.26642,38200000.0
2006-06-28 06:32:00,2.26645,2.26645,2.26605,2.26625,27700000.0
2006-06-28 06:33:00,2.26612,2.26612,2.26599,2.26603,33000000.0
2006-06-28 06:34:00,2.26614,2.26626,2.26607,2.26614,20600000.0
2006-06-28 06:35:00,2.26622,2.26622,2.26618,2.26618,8800000.0
2006-06-28 06:36:00,2.26621,2.26643,2.26618,2.26618,20000000.0
2006-06-28 06:37:00,2.26622,2.26638,2.26622,2.2663,29100000.0
2006-06-28 06:38:00,2.26624,2.26631,2.26596,2.26596,66100000.0
2006-06-28 06:39:00,2.26607,2.26609,2.26587,2.2659,35100000.0
2006-06-28 06:40:00,2.26602,2.26608,2.26593,2.26597,12700000.0
2006-06-28 06:41:00,2.26595,2.26604,2.26594,2.26594,25700000.0
2006-06-28 06:42:00,2.26597,2.26611,2.26596,2.26611,31600000.0
2006-06-28 06:43:00,2.26607,2.26618,2.26603,2.26608,22000000.0
2006-06-28 06:44:00,2.26606,2.26617,2.26605,2.2661,19500000.0
2006-06-28 06:45:00,2.266,2.26615,2.266,2.26613,51500000.0
2006-06-28 06:46:00,2.2661,2.2661,2.26589,2.26605,16800000.0
2006-06-28 06:47:00,2.26612,2.26613,2.26606,2.26613,12100000.0
2006-06-28 06:48:00,2.26611,2.26611,2.26602,2.26602,11500000.0
2006-06-28 06:49:00,2.26594,2.26605,2.26587,2.26603,23800000.0
2006-06-28 06:50:00,2.26609,2.26626,2.26592,2.26598,41900000.0
2006-06-28 06:51:00,2.26594,2.2662,2.26593,2.26601,51700000.0
2006-06-28 06:52:00,2.26597,2.26619,2.26597,2.2661,25300000.0
2006-06-28 06:53:00,2.26602,2.26602,2.266,2.266,19900000.0
2006-06-28 06:54:00,2.26607,2.26613,2.266,2.26602,33900000.0
2006-06-28 06:55:00,2.266,2.26605,2.26595,2.26598,24600000.0
2006-06-28 06:56:00,2.26608,2.26608,2.26588,2.26588,36100000.0
2006-06-28 06:57:00,2.26601,2.26608,2.26591,2.26601,30300000.0
2006-06-28 06:58:00,2.26588,2.26601,2.26573,2.26585,42900000.0
2006-06-28 06:59:00,2.26581,2.26606,2.26581,2.26586,30300000.0
2006-06-28 07:00:00,2.26591,2.26608,2.26589,2.26596,44200000.0
2006-06-28 07:01:00,2.26594,2.26609,2.26582,2.26582,26200000.0
2006-06-28 07:02:00,2.26586,2.26594,2.26584,2.26594,28500000.0
2006-06-28 07:03:00,2.26577,2.266,2.2657,2.2658,54100000.0
2006-06-28 07:04:00,2.26583,2.26596,2.2658,2.26585,73100000.0
2006-06-28 07:05:00,2.26597,2.26601,2.26587,2.26587,11400000.0
2006-06-28 07:06:00,2.26585,2.26595,2.26585,2.26585,10000000.0
2006-06-28 07:07:00,2.26584,2.266,2.26583,2.26583,26600000.0
2006-06-28 07:08:00,2.26572,2.2658,2.26572,2.2658,7600000.0
2006-06-28 07:09:00,2.26587,2.26604,2.26581,2.26604,22300000.0
2006-06-28 07:10:00,2.26576,2.26604,2.26576,2.26595,21100000.0
2006-06-28 07:11:00,2.26594,2.26615,2.2659,2.26615,29000000.0
2006-06-28 07:12:00,2.26595,2.26598,2.2659,2.26592,31700000.0
2006-06-28 07:13:00,2.26581,2.26597,2.26581,2.26597,40700000.0
2006-06-28 07:14:00,2.26591,2.26623,2.26591,2.26618,25900000.0
2006-06-28 07:15:00,2.26635,2.26635,2.26602,2.26612,37700000.0
2006-06-28 07:16:00,2.2662,2.2663,2.26618,2.2663,14400000.0
2006-06-28 07:17:00,2.26611,2.26623,2.26601,2.26601,21200000.0
2006-06-28 07:18:00,2.26598,2.26605,2.26595,2.26602,40600000.0
2006-06-28 07:19:00,2.26594,2.26596,2.26583,2.26596,39900000.0
2006-06-28 07:20:00,2.26601,2.26633,2.26601,2.26617,26300000.0
2006-06-28 07:21:00,2.26621,2.26636,2.26621,2.26636,15800000.0
2006-06-28 07:22:00,2.2662,2.26634,2.26617,2.26617,18300000.0
2006-06-28 07:23:00,2.26631,2.26636,2.26618,2.26618,9600000.0
2006-06-28 07:24:00,2.26626,2.26626,2.26595,2.2661,48900000.0
2006-06-28 07:25:00,2.26618,2.26645,2.26618,2.26627,43500000.0
2006-06-28 07:26:00,2.26629,2.26643,2.26626,2.26627,35700000.0
2006-06-28 07:27:00,2.26623,2.26636,2.26617,2.2662,49700000.0
2006-06-28 07:28:00,2.2662,2.2662,2.26602,2.26602,9600000.0
2006-06-28 07:29:00,2.266,2.266,2.26587,2.2659,30300000.0
2006-06-28 07:30:00,2.26602,2.26628,2.26602,2.26613,31500000.0
2006-06-28 07:31:00,2.26607,2.26612,2.26589,2.26589,30600000.0
2006-06-28 07:32:00,2.266,2.26603,2.26571,2.26572,15900000.0
2006-06-28 07:33:00,2.26563,2.26574,2.26563,2.26574,29300000.0
2006-06-28 07:34:00,2.26552,2.26594,2.26552,2.26571,42600000.0
2006-06-28 07:35:00,2.26583,2.26583,2.26552,2.26552,10600000.0
2006-06-28 07:36:00,2.26551,2.26567,2.26551,2.26567,21200000.0
2006-06-28 07:37:00,2.2657,2.26595,2.2657,2.26595,16800000.0
2006-06-28 07:38:00,2.26587,2.266,2.26585,2.266,39600000.0
2006-06-28 07:39:00,2.26585,2.266,2.26582,2.266,27100000.0
2006-06-28 07:40:00,2.266,2.26613,2.26598,2.26601,27600000.0
2006-06-28 07:41:00,2.26617,2.26623,2.26617,2.26623,4000000.0
2006-06-28 07:42:00,2.26626,2.26642,2.26626,2.26637,45100000.0
2006-06-28 07:43:00,2.2663,2.2664,2.26617,2.26617,26900000.0
2006-06-28 07:44:00,2.26613,2.26623,2.26603,2.26618,38500000.0
2006-06-28 07:45:00,2.26622,2.2663,2.2661,2.26613,33500000.0
2006-06-28 07:46:00,2.26628,2.26653,2.26627,2.26644,57000000.0
2006-06-28 07:47:00,2.26639,2.26641,2.26622,2.26627,41000000.0
2006-06-28 07:48:00,2.26628,2.26656,2.26628,2.26653,25300000.0
2006-06-28 07:49:00,2.26648,2.26648,2.2662,2.26625,20800000.0
2006-06-28 07:50:00,2.2664,2.26662,2.2664,2.26657,52800000.0
2006-06-28 07:51:00,2.26643,2.26664,2.26636,2.26638,45000000.0
2006-06-28 07:52:00,2.2665,2.26654,2.2663,2.26635,15900000.0
2006-06-28 07:53:00,2.26634,2.26657,2.26626,2.26631,58000000.0
2006-06-28 07:54:00,2.26623,2.2664,2.26622,2.26624,25800000.0
2006-06-28 07:55:00,2.26625,2.26642,2.26625,2.26627,13200000.0
2006-06-28 07:56:00,2.26618,2.26643,2.26618,2.26619,43400000.0
2006-06-28 07:57:00,2.26617,2.26626,2.26614,2.2662,18400000.0
2006-06-28 07:58:00,2.26613,2.26623,2.26605,2.26611,46100000.0
2006-06-28 07:59:00,2.26603,2.26623,2.26595,2.26609,47600000.0
2006-06-28 08:00:00,2.26612,2.26617,2.26602,2.26604,19700000.0
2006-06-28 08:01:00,2.26598,2.26617,2.26589,2.2661,41500000.0
2006-06-28 08:02:00,2.26602,2.26611,2.26584,2.26584,24600000.0
2006-06-28 08:03:00,2.26561,2.26568,2.26504,2.26525,19900000.0
2006-06-28 08:04:00,2.26513,2.26534,2.26513,2.26514,29000000.0
2006-06-28 08:05:00,2.26511,2.26511,2.2648,2.26489,19200000.0
2006-06-28 08:06:00,2.2649,2.26524,2.2649,2.26521,53600000.0
2006-06-28 08:07:00,2.26542,2.26583,2.26542,2.26564,40300000.0
2006-06-28 08:08:00,2.26568,2.26589,2.26547,2.26547,30200000.0
2006-06-28 08:09:00,2.26536,2.26565,2.26536,2.26556,31700000.0
2006-06-28 08:10:00,2.2655,2.26578,2.2655,2.26558,34200000.0
2006-06-28 08:11:00,2.26572,2.26587,2.26572,2.26575,14800000.0
2006-06-28 08:12:00,2.26583,2.2661,2.26583,2.2661,31900000.0
2006-06-28 08:13:00,2.2662,2.26623,2.26588,2.26622,35200000.0
2006-06-28 08:14:00,2.26639,2.26639,2.26605,2.26605,32800000.0
2006-06-28 08:15:00,2.26626,2.26631,2.26597,2.26615,33500000.0
2006-06-28 08:16:00,2.26627,2.26627,2.26506,2.26511,50200000.0
2006-06-28 08:17:00,2.2655,2.26616,2.2654,2.26547,18200000.0
2006-06-28 08:18:00,2.26569,2.26569,2.26527,2.26527,12100000.0
2006-06-28 08:19:00,2.26533,2.26546,2.2649,2.2654,52300000.0
2006-06-28 08:20:00,2.26552,2.26576,2.26552,2.26565,34400000.0
2006-06-28 08:21:00,2.26543,2.26558,2.26542,2.26555,41900000.0
2006-06-28 08:22:00,2.26542,2.26542,2.26508,2.26508,24400000.0
2006-06-28 08:23:00,2.26486,2.26486,2.2642,2.2642,15800000.0
2006-06-28 08:24:00,2.26408,2.2647,2.26408,2.26448,45100000.0
2006-06-28 08:25:00,2.26426,2.26426,2.26397,2.26397,7300000.0
2006-06-28 08:26:00,2.26393,2.2642,2.26382,2.2642,14300000.0
2006-06-28 08:27:00,2.26428,2.2644,2.2642,2.26427,27700000.0
2006-06-28 08:28:00,2.26422,2.26432,2.26412,2.26412,42500000.0
2006-06-28 08:29:00,2.26429,2.26462,2.26429,2.26462,38500000.0
2006-06-28 08:30:00,2.26461,2.26492,2.26438,2.26443,35100000.0
2006-06-28 08:31:00,2.26425,2.26425,2.26387,2.26397,59300000.0
2006-06-28 08:32:00,2.26395,2.26403,2.26381,2.26392,59800000.0
2006-06-28 08:33:00,2.26402,2.26423,2.26401,2.26423,25300000.0
2006-06-28 08:34:00,2.26437,2.26448,2.2643,2.2643,36200000.0
2006-06-28 08:35:00,2.26423,2.26439,2.26416,2.26421,46800000.0
2006-06-28 08:36:00,2.26422,2.26469,2.26422,2.26459,29300000.0
2006-06-28 08:37:00,2.26457,2.26491,2.26457,2.26475,17200000.0
2006-06-28 08:38:00,2.26453,2.26462,2.26443,2.26443,37299999.0
2006-06-28 08:39:00,2.26438,2.26445,2.26428,2.26445,30300000.0
2006-06-28 08:40:00,2.2644,2.2644,2.26416,2.26437,33700000.0
2006-06-28 08:41:00,2.2642,2.26436,2.26414,2.26436,34800000.0
2006-06-28 08:42:00,2.26443,2.26443,2.26429,2.26433,36000000.0
2006-06-28 08:43:00,2.26414,2.26414,2.26367,2.26367,25500000.0
2006-06-28 08:44:00,2.26349,2.26362,2.26349,2.26361,33500000.0
2006-06-28 08:45:00,2.26351,2.26351,2.2631,2.26322,62400000.0
2006-06-28 08:46:00,2.26311,2.26378,2.26311,2.26362,22500000.0
2006-06-28 08:47:00,2.26378,2.26398,2.26361,2.26391,47000000.0
2006-06-28 08:48:00,2.26397,2.26415,2.2638,2.26389,62100000.0
2006-06-28 08:49:00,2.26391,2.26391,2.26376,2.26376,26200000.0
2006-06-28 08:50:00,2.2636,2.26379,2.2636,2.26374,31600000.0
2006-06-28 08:51:00,2.26368,2.26408,2.26368,2.26398,27400000.0
2006-06-28 08:52:00,2.26404,2.26406,2.26372,2.26382,26400000.0
2006-06-28 08:53:00,2.26376,2.26392,2.26364,2.26373,19900000.0
2006-06-28 08:54:00,2.26372,2.26392,2.26367,2.26367,20200000.0
2006-06-28 08:55:00,2.26367,2.26367,2.26282,2.26291,31300000.0
2006-06-28 08:56:00,2.2629,2.26351,2.2629,2.26351,19700000.0
2006-06-28 08:57:00,2.26353,2.2637,2.26345,2.26359,35400000.0
2006-06-28 08:58:00,2.26385,2.26385,2.26368,2.26376,35100000.0
2006-06-28 08:59:00,2.26371,2.26401,2.26363,2.26397,26000000.0
2006-06-28 09:00:00,2.26391,2.26419,2.26391,2.26419,23700000.0
2006-06-28 09:01:00,2.26427,2.26432,2.26391,2.26392,32200000.0
2006-06-28 09:02:00,2.26392,2.26413,2.26369,2.26369,42700000.0
2006-06-28 09:03:00,2.26364,2.26393,2.26364,2.26382,14100000.0
2006-06-28 09:04:00,2.26382,2.26382,2.26347,2.26362,21900000.0
2006-06-28 09:05:00,2.26372,2.26372,2.26339,2.26339,18200000.0
2006-06-28 09:06:00,2.26329,2.26344,2.26304,2.26312,60900000.0
2006-06-28 09:07:00,2.26332,2.26359,2.26332,2.26353,17200000.0
2006-06-28 09:08:00,2.26351,2.26405,2.26334,2.26405,32700000.0
2006-06-28 09:09:00,2.26395,2.26434,2.26395,2.26428,27100000.0
2006-06-28 09:10:00,2.26432,2.26447,2.26432,2.26433,18600000.0
2006-06-28 09:11:00,2.26444,2.26458,2.26423,2.26434,27500000.0
2006-06-28 09:12:00,2.26424,2.2645,2.26411,2.26411,19000000.0
2006-06-28 09:13:00,2.26398,2.26425,2.26394,2.26405,26800000.0
2006-06-28 09:14:00,2.26404,2.26441,2.26404,2.26425,35000000.0
2006-06-28 09:15:00,2.26418,2.26423,2.26406,2.26423,19600000.0
2006-06-28 09:16:00,2.26419,2.26438,2.26413,2.26438,37000000.0
2006-06-28 09:17:00,2.26422,2.26433,2.26384,2.26384,27500000.0
2006-06-28 09:18:00,2.26348,2.26348,2.26291,2.26291,32900000.0
2006-06-28 09:19:00,2.26281,2.26308,2.26273,2.2628,42300000.0
2006-06-28 09:20:00,2.26288,2.26318,2.26281,2.26314,22900000.0
2006-06-28 09:21:00,2.26308,2.2633,2.26296,2.26296,35200000.0
2006-06-28 09:22:00,2.26293,2.2631,2.26262,2.26262,49200000.0
2006-06-28 09:23:00,2.26268,2.26295,2.26258,2.26295,17500000.0
2006-06-28 09:24:00,2.26274,2.26276,2.26252,2.26252,33100000.0
2006-06-28 09:25:00,2.26223,2.26249,2.26223,2.26241,32800000.0
2006-06-28 09:26:00,2.26239,2.26286,2.26231,2.26286,33000000.0
2006-06-28 09:27:00,2.26299,2.26313,2.26271,2.26284,28600000.0
2006-06-28 09:28:00,2.26278,2.26289,2.2626,2.2628,43100000.0
2006-06-28 09:29:00,2.26261,2.26305,2.26254,2.26305,21200000.0
2006-06-28 09:30:00,2.26299,2.26311,2.26298,2.26307,21400000.0
2006-06-28 09:31:00,2.26317,2.26342,2.26305,2.26341,28500000.0
2006-06-28 09:32:00,2.26328,2.26341,2.26312,2.26329,56000000.0
2006-06-28 09:33:00,2.26331,2.26353,2.26331,2.26345,24200000.0
2006-06-28 09:34:00,2.26345,2.26349,2.26325,2.26349,14900000.0
2006-06-28 09:35:00,2.26343,2.26343,2.26329,2.26329,11600000.0
2006-06-28 09:36:00,2.26316,2.26322,2.26295,2.26316,43900000.0
2006-06-28 09:37:00,2.26324,2.26336,2.26311,2.26325,48300000.0
2006-06-28 09:38:00,2.26342,2.26342,2.2629,2.26317,11100000.0
2006-06-28 09:39:00,2.26305,2.26327,2.26302,2.26303,51600000.0
2006-06-28 09:40:00,2.26319,2.26319,2.26292,2.26307,47300000.0
2006-06-28 09:41:00,2.2631,2.2631,2.26281,2.26293,15800000.0
2006-06-28 09:42:00,2.26285,2.26294,2.26249,2.26263,35600000.0
2006-06-28 09:43:00,2.26269,2.26269,2.26232,2.26244,43800000.0
2006-06-28 09:44:00,2.26254,2.26288,2.26254,2.26281,30600000.0
2006-06-28 09:45:00,2.26268,2.26276,2.26254,2.26258,39000000.0
2006-06-28 09:46:00,2.26272,2.26294,2.26272,2.26291,28600000.0
2006-06-28 09:47:00,2.26268,2.26293,2.26266,2.26287,68399999.0
2006-06-28 09:48:00,2.26292,2.26301,2.26273,2.26273,44900000.0
2006-06-28 09:49:00,2.26287,2.26295,2.26279,2.26279,36000000.0
2006-06-28 09:50:00,2.26276,2.26276,2.2624,2.26243,26900000.0
2006-06-28 09:51:00,2.26275,2.26307,2.26267,2.26307,22800000.0
2006-06-28 09:52:00,2.26317,2.26317,2.26284,2.26302,39300000.0
2006-06-28 09:53:00,2.26276,2.26276,2.26257,2.26272,29500000.0
2006-06-28 09:54:00,2.26266,2.26266,2.26251,2.26258,22800000.0
2006-06-28 09:55:00,2.26262,2.26264,2.26233,2.26243,15800000.0
2006-06-28 09:56:00,2.26249,2.26251,2.26214,2.26242,35600000.0
2006-06-28 09:57:00,2.26236,2.26247,2.26214,2.26236,37600000.0
2006-06-28 09:58:00,2.26245,2.26265,2.26229,2.26251,42400000.0
2006-06-28 09:59:00,2.26252,2.26252,2.26206,2.26208,41100000.0
2006-06-28 10:00:00,2.26198,2.26268,2.26198,2.2626,26800000.0
2006-06-28 10:01:00,2.26279,2.26287,2.2625,2.26286,46400000.0
2006-06-28 10:02:00,2.26314,2.26314,2.26273,2.26283,49400000.0
2006-06-28 10:03:00,2.26292,2.26292,2.26227,2.26227,30900000.0
2006-06-28 10:04:00,2.26254,2.26259,2.26215,2.26259,42300000.0
2006-06-28 10:05:00,2.26275,2.26275,2.26239,2.26255,32200000.0
2006-06-28 10:06:00,2.26255,2.26255,2.26215,2.26215,41200000.0
2006-06-28 10:07:00,2.26233,2.26254,2.26221,2.26242,42900000.0
2006-06-28 10:08:00,2.26241,2.26254,2.26235,2.26254,19200000.0
2006-06-28 10:09:00,2.26248,2.26261,2.26248,2.26257,36600000.0
2006-06-28 10:10:00,2.26276,2.26296,2.26276,2.26296,33100000.0
2006-06-28 10:11:00,2.26276,2.26288,2.26265,2.26288,19400000.0
2006-06-28 10:12:00,2.26283,2.26299,2.26276,2.26299,26400000.0
2006-06-28 10:13:00,2.26283,2.26311,2.26283,2.26311,22700000.0
2006-06-28 10:14:00,2.26315,2.26317,2.26291,2.26299,32800000.0
2006-06-28 10:15:00,2.26319,2.26334,2.26314,2.2632,22500000.0
2006-06-28 10:16:00,2.26313,2.26316,2.26302,2.26309,29400000.0
2006-06-28 10:17:00,2.26293,2.26325,2.26279,2.26325,28400000.0
2006-06-28 10:18:00,2.26298,2.26313,2.26298,2.26313,19800000.0
2006-06-28 10:19:00,2.26287,2.26313,2.26287,2.263,26400000.0
2006-06-28 10:20:00,2.26312,2.26324,2.26293,2.26297,45100000.0
2006-06-28 10:21:00,2.26307,2.26315,2.26274,2.26288,43900000.0
2006-06-28 10:22:00,2.26279,2.26287,2.26242,2.26263,41900000.0
2006-06-28 10:23:00,2.26257,2.26278,2.2624,2.26278,34400000.0
2006-06-28 10:24:00,2.26275,2.26278,2.26259,2.26278,23100000.0
2006-06-28 10:25:00,2.26267,2.26275,2.2625,2.26259,34500000.0
2006-06-28 10:26:00,2.26271,2.26289,2.26259,2.26289,15600000.0
2006-06-28 10:27:00,2.2629,2.26298,2.26243,2.26243,45700000.0
2006-06-28 10:28:00,2.26227,2.26233,2.26191,2.26198,40700000.0
2006-06-28 10:29:00,2.26201,2.26201,2.26159,2.26192,53700000.0
2006-06-28 10:30:00,2.26187,2.26212,2.2618,2.26211,28400000.0
2006-06-28 10:31:00,2.26204,2.26204,2.26181,2.26195,22500000.0
2006-06-28 10:32:00,2.26188,2.26208,2.26188,2.26205,72100000.0
2006-06-28 10:33:00,2.26219,2.26226,2.26195,2.26211,46500000.0
2006-06-28 10:34:00,2.26215,2.26215,2.26197,2.26205,14400000.0
2006-06-28 10:35:00,2.2619,2.26199,2.2616,2.26167,38800000.0
2006-06-28 10:36:00,2.26137,2.26137,2.26071,2.26071,24400000.0
2006-06-28 10:37:00,2.26082,2.26096,2.26061,2.26096,43300000.0
2006-06-28 10:38:00,2.26094,2.26094,2.26041,2.26062,20000000.0
2006-06-28 10:39:00,2.26066,2.2612,2.26059,2.26116,19600000.0
2006-06-28 10:40:00,2.26095,2.26095,2.26037,2.26047,28100000.0
2006-06-28 10:41:00,2.26043,2.26079,2.26035,2.26069,38400000.0
2006-06-28 10:42:00,2.2608,2.26111,2.2608,2.26105,21100000.0
2006-06-28 10:43:00,2.26092,2.26151,2.26092,2.26151,31300000.0
2006-06-28 10:44:00,2.26139,2.26156,2.26139,2.2615,37000000.0
2006-06-28 10:45:00,2.26155,2.26163,2.26125,2.26125,20000000.0
2006-06-28 10:46:00,2.26125,2.26131,2.26113,2.26123,39800000.0
2006-06-28 10:47:00,2.26121,2.26175,2.26121,2.26164,35000000.0
2006-06-28 10:48:00,2.26164,2.26191,2.26164,2.26188,43100000.0
2006-06-28 10:49:00,2.2619,2.26243,2.26184,2.26243,24600000.0
2006-06-28 10:50:00,2.26222,2.26236,2.26218,2.2623,54000000.0
2006-06-28 10:51:00,2.26226,2.26262,2.26226,2.26243,31700000.0
2006-06-28 10:52:00,2.26237,2.26237,2.26214,2.2623,38300000.0
2006-06-28 10:53:00,2.26235,2.26236,2.26219,2.26229,19100000.0
2006-06-28 10:54:00,2.26233,2.26272,2.26233,2.26268,35400000.0
2006-06-28 10:55:00,2.26276,2.26306,2.26266,2.26267,43600000.0
2006-06-28 10:56:00,2.26263,2.2629,2.26234,2.26234,43100000.0
2006-06-28 10:57:00,2.26227,2.26259,2.26221,2.26247,34000000.0
2006-06-28 10:58:00,2.26248,2.26261,2.26247,2.26261,13100000.0
2006-06-28 10:59:00,2.26259,2.26272,2.26255,2.26271,42100000.0
2006-06-28 11:00:00,2.26268,2.26295,2.26258,2.26267,31800000.0
2006-06-28 11:01:00,2.26239,2.26288,2.26239,2.26276,36000000.0
2006-06-28 11:02:00,2.26266,2.26286,2.26266,2.26286,28200000.0
2006-06-28 11:03:00,2.26273,2.26275,2.26268,2.26274,23200000.0
2006-06-28 11:04:00,2.26294,2.26294,2.26263,2.26272,34900000.0
2006-06-28 11:05:00,2.26272,2.26297,2.26266,2.26267,53200000.0
2006-06-28 11:06:00,2.26288,2.26294,2.26256,2.26273,35400000.0
2006-06-28 11:07:00,2.26256,2.26279,2.26256,2.26271,45300000.0
2006-06-28 11:08:00,2.26259,2.26265,2.26244,2.26244,21200000.0
2006-06-28 11:09:00,2.26248,2.26272,2.26248,2.26262,10100000.0
2006-06-28 11:10:00,2.26241,2.26268,2.26241,2.26243,28100000.0
2006-06-28 11:11:00,2.26252,2.2627,2.26252,2.26253,35200000.0
2006-06-28 11:12:00,2.26245,2.26266,2.26244,2.26249,30800000.0
2006-06-28 11:13:00,2.26256,2.2629,2.26256,2.26283,25400000.0
2006-06-28 11:14:00,2.26289,2.26291,2.26264,2.26267,51800000.0
2006-06-28 11:15:00,2.26278,2.26311,2.26278,2.26311,28200000.0
2006-06-28 11:16:00,2.2629,2.26338,2.2629,2.26316,45599999.0
2006-06-28 11:17:00,2.26306,2.26306,2.26271,2.26271,33000000.0
2006-06-28 11:18:00,2.26277,2.26307,2.26272,2.26307,11100000.0
2006-06-28 11:19:00,2.26314,2.2632,2.26306,2.26317,12600000.0
2006-06-28 11:20:00,2.26317,2.26334,2.26311,2.26324,54300000.0
2006-06-28 11:21:00,2.26319,2.26327,2.26297,2.26302,19600000.0
2006-06-28 11:22:00,2.26311,2.26343,2.26311,2.26338,35800000.0
2006-06-28 11:23:00,2.26347,2.26347,2.26297,2.26304,39500000.0
2006-06-28 11:24:00,2.2632,2.26328,2.26302,2.26305,38300000.0
2006-06-28 11:25:00,2.26306,2.26316,2.26295,2.26296,30700000.0
2006-06-28 11:26:00,2.26298,2.26298,2.26273,2.26289,37200000.0
2006-06-28 11:27:00,2.26276,2.26283,2.26264,2.26267,34600000.0
2006-06-28 11:28:00,2.26261,2.2629,2.2626,2.2629,42400000.0
2006-06-28 11:29:00,2.26293,2.26298,2.26275,2.26275,44900000.0
2006-06-28 11:30:00,2.26272,2.26288,2.26272,2.26288,39300000.0
2006-06-28 11:31:00,2.26275,2.26295,2.2627,2.26275,39400000.0
2006-06-28 11:32:00,2.26275,2.26282,2.26267,2.26282,35000000.0
2006-06-28 11:33:00,2.26275,2.26285,2.26272,2.2628,32900000.0
2006-06-28 11:34:00,2.26275,2.26285,2.2627,2.26275,46600000.0
2006-06-28 11:35:00,2.2628,2.2629,2.2627,2.2627,26200000.0
2006-06-28 11:36:00,2.26285,2.26295,2.26272,2.2629,53000001.0
2006-06-28 11:37:00,2.26283,2.26285,2.26275,2.26285,34300000.0
2006-06-28 11:38:00,2.2627,2.2629,2.2627,2.2628,34300000.0
2006-06-28 11:39:00,2.26268,2.26268,2.26207,2.2625,40400000.0
2006-06-28 11:40:00,2.26242,2.26272,2.26242,2.26272,40000000.0
2006-06-28 11:41:00,2.26248,2.26281,2.26248,2.2627,50300000.0
2006-06-28 11:42:00,2.26259,2.26293,2.26259,2.26278,49800000.0
2006-06-28 11:43:00,2.26266,2.26266,2.26248,2.26253,20000000.0
2006-06-28 11:44:00,2.26253,2.26256,2.26249,2.26255,15900000.0
2006-06-28 11:45:00,2.26255,2.26256,2.26235,2.26245,48300000.0
2006-06-28 11:46:00,2.26252,2.26264,2.26236,2.26243,20200000.0
2006-06-28 11:47:00,2.26267,2.26276,2.26267,2.26275,20000000.0
2006-06-28 11:48:00,2.26266,2.2629,2.26257,2.26277,20900000.0
2006-06-28 11:49:00,2.26283,2.26284,2.26264,2.2627,26400000.0
2006-06-28 11:50:00,2.26259,2.26262,2.26245,2.26245,19200000.0
2006-06-28 11:51:00,2.2626,2.2626,2.26243,2.26248,38800000.0
2006-06-28 11:52:00,2.26255,2.26255,2.2622,2.26235,18600000.0
2006-06-28 11:53:00,2.26241,2.26266,2.26241,2.26246,26800000.0
2006-06-28 11:54:00,2.26249,2.2627,2.26249,2.26259,31000000.0
2006-06-28 11:55:00,2.26276,2.26307,2.26266,2.26281,30000000.0
2006-06-28 11:56:00,2.26296,2.26312,2.26272,2.26272,33000000.0
2006-06-28 11:57:00,2.2628,2.26299,2.26273,2.26299,56100000.0
2006-06-28 11:58:00,2.26298,2.26299,2.2628,2.26288,36500000.0
2006-06-28 11:59:00,2.26286,2.26307,2.26277,2.263,33600000.0
2006-06-28 12:00:00,2.26289,2.26297,2.26269,2.26269,20300000.0
2006-06-28 12:01:00,2.26272,2.26292,2.26272,2.26292,53600000.0
2006-06-28 12:02:00,2.26323,2.26391,2.26323,2.26383,28600000.0
2006-06-28 12:03:00,2.26371,2.26371,2.26353,2.26363,16800000.0
2006-06-28 12:04:00,2.26352,2.26368,2.2634,2.26368,38500000.0
2006-06-28 12:05:00,2.26389,2.26399,2.26369,2.26393,44200000.0
2006-06-28 12:06:00,2.26422,2.26432,2.26412,2.2643,19600000.0
2006-06-28 12:07:00,2.26415,2.26428,2.26384,2.26427,25300000.0
2006-06-28 12:08:00,2.26438,2.26459,2.26435,2.26459,34500001.0
2006-06-28 12:09:00,2.2646,2.26461,2.26427,2.26427,43000001.0
2006-06-28 12:10:00,2.26432,2.26432,2.26402,2.26406,32300000.0
2006-06-28 12:11:00,2.26419,2.2644,2.26419,2.26433,18600000.0
2006-06-28 12:12:00,2.26446,2.26477,2.26446,2.26477,22000000.0
2006-06-28 12:13:00,2.26471,2.26483,2.26445,2.26458,34900000.0
2006-06-28 12:14:00,2.26482,2.26544,2.26482,2.26544,40600000.0
2006-06-28 12:15:00,2.26545,2.26572,2.26536,2.26572,30700000.0
2006-06-28 12:16:00,2.26574,2.26591,2.2653,2.2653,63600000.0
2006-06-28 12:17:00,2.26524,2.26532,2.2649,2.2649,37100000.0
2006-06-28 12:18:00,2.26499,2.26528,2.26495,2.26502,49500000.0
2006-06-28 12:19:00,2.26503,2.26535,2.26501,2.26526,37500000.0
2006-06-28 12:20:00,2.26523,2.26523,2.26495,2.26506,28900000.0
2006-06-28 12:21:00,2.26501,2.2652,2.26486,2.26486,36400001.0
2006-06-28 12:22:00,2.26471,2.26471,2.26429,2.26442,30900000.0
2006-06-28 12:23:00,2.26456,2.26456,2.26427,2.26453,35700000.0
2006-06-28 12:24:00,2.2645,2.26452,2.2642,2.2642,28900000.0
2006-06-28 12:25:00,2.26422,2.26427,2.26388,2.26388,38800000.0
2006-06-28 12:26:00,2.26388,2.26423,2.26388,2.26417,13400000.0
2006-06-28 12:27:00,2.26422,2.26448,2.26422,2.26432,39400000.0
2006-06-28 12:28:00,2.26439,2.26472,2.26439,2.26472,22800000.0
2006-06-28 12:29:00,2.26484,2.26484,2.26437,2.26457,36700000.0
2006-06-28 12:30:00,2.26478,2.26501,2.26477,2.26498,39500000.0
2006-06-28 12:31:00,2.26483,2.26486,2.26466,2.2647,17600000.0
2006-06-28 12:32:00,2.26471,2.26494,2.26466,2.26494,21600000.0
2006-06-28 12:33:00,2.26483,2.26485,2.26472,2.26476,31100000.0
2006-06-28 12:34:00,2.26483,2.26492,2.26471,2.26475,41300000.0
2006-06-28 12:35:00,2.26456,2.26477,2.26456,2.26477,16700000.0
2006-06-28 12:36:00,2.26485,2.26495,2.26479,2.26483,29800000.0
2006-06-28 12:37:00,2.26499,2.26517,2.26498,2.26517,10900000.0
2006-06-28 12:38:00,2.26513,2.26518,2.26503,2.26507,52000000.0
2006-06-28 12:39:00,2.26511,2.2652,2.26509,2.26513,32300000.0
2006-06-28 12:40:00,2.26507,2.26529,2.26505,2.26505,42200000.0
2006-06-28 12:41:00,2.26513,2.26542,2.26511,2.26542,47600000.0
2006-06-28 12:42:00,2.26532,2.26532,2.26502,2.26507,77200000.0
2006-06-28 12:43:00,2.26508,2.26541,2.26508,2.26512,27100000.0
2006-06-28 12:44:00,2.26517,2.26526,2.26501,2.26512,47700000.0
2006-06-28 12:45:00,2.26521,2.26532,2.26494,2.26521,35500000.0
2006-06-28 12:46:00,2.26511,2.26531,2.26498,2.26515,28100000.0
2006-06-28 12:47:00,2.26509,2.26519,2.26476,2.26516,42400000.0
2006-06-28 12:48:00,2.26523,2.26534,2.26516,2.2653,47100000.0
2006-06-28 12:49:00,2.26545,2.2655,2.26535,2.26536,32300000.0
2006-06-28 12:50:00,2.26537,2.26543,2.26525,2.26543,37200000.0
2006-06-28 12:51:00,2.26537,2.26577,2.26537,2.26555,27400000.0
2006-06-28 12:52:00,2.26565,2.26589,2.2653,2.2653,30400000.0
2006-06-28 12:53:00,2.2653,2.2653,2.26486,2.26495,23900000.0
2006-06-28 12:54:00,2.26487,2.26497,2.26476,2.26497,24900000.0
2006-06-28 12:55:00,2.26488,2.26488,2.26471,2.26482,23300000.0
2006-06-28 12:56:00,2.26474,2.2649,2.26443,2.26461,22100000.0
2006-06-28 12:57:00,2.26459,2.26459,2.26415,2.26415,42400000.0
2006-06-28 12:58:00,2.26431,2.26438,2.26429,2.26429,28200000.0
2006-06-28 12:59:00,2.26438,2.26472,2.26421,2.26472,46600000.0
2006-06-28 13:00:00,2.26461,2.26461,2.26392,2.26392,73100000.0
2006-06-28 13:01:00,2.26394,2.26394,2.26368,2.2639,55200000.0
2006-06-28 13:02:00,2.26401,2.26402,2.26368,2.26368,37900000.0
2006-06-28 13:03:00,2.26348,2.26364,2.26348,2.26348,43100000.0
2006-06-28 13:04:00,2.26365,2.26383,2.26351,2.26383,47400000.0
2006-06-28 13:05:00,2.26402,2.26402,2.26367,2.26371,26800000.0
2006-06-28 13:06:00,2.26374,2.26392,2.26374,2.26385,25700000.0
2006-06-28 13:07:00,2.26397,2.26407,2.26389,2.26393,47700000.0
2006-06-28 13:08:00,2.26394,2.26411,2.26394,2.264,36400000.0
2006-06-28 13:09:00,2.26402,2.26429,2.26402,2.26429,29900000.0
2006-06-28 13:10:00,2.26421,2.2644,2.26414,2.26431,49500000.0
2006-06-28 13:11:00,2.26449,2.26463,2.26448,2.26458,28800000.0
2006-06-28 13:12:00,2.26447,2.26448,2.26431,2.26431,21700000.0
2006-06-28 13:13:00,2.26437,2.26454,2.26434,2.26444,55500000.0
2006-06-28 13:14:00,2.26439,2.26493,2.26439,2.26493,24400000.0
2006-06-28 13:15:00,2.26487,2.26513,2.26487,2.26511,39000000.0
2006-06-28 13:16:00,2.26492,2.26517,2.26492,2.265,29600000.0
2006-06-28 13:17:00,2.2651,2.26534,2.2651,2.26524,16600000.0
2006-06-28 13:18:00,2.26529,2.26541,2.26523,2.26523,37800000.0
2006-06-28 13:19:00,2.2653,2.26547,2.26529,2.26547,29900000.0
2006-06-28 13:20:00,2.26557,2.26578,2.26557,2.26563,25700000.0
2006-06-28 13:21:00,2.26575,2.26575,2.26525,2.26547,32200000.0
2006-06-28 13:22:00,2.26552,2.26554,2.26505,2.2651,41500000.0
2006-06-28 13:23:00,2.26497,2.26525,2.26491,2.26512,51000000.0
2006-06-28 13:24:00,2.26497,2.26519,2.26497,2.26498,37900000.0
2006-06-28 13:25:00,2.26504,2.2653,2.26491,2.26517,39100000.0
2006-06-28 13:26:00,2.26517,2.26518,2.26497,2.26513,36900000.0
2006-06-28 13:27:00,2.26493,2.26497,2.26479,2.26497,28100000.0
2006-06-28 13:28:00,2.26495,2.26528,2.26495,2.26509,47800000.0
2006-06-28 13:29:00,2.26513,2.26525,2.26507,2.26525,18500000.0
2006-06-28 13:30:00,2.26513,2.26522,2.26513,2.26522,4900000.0
2006-06-28 13:31:00,2.26496,2.26505,2.2647,2.2647,60100001.0
2006-06-28 13:32:00,2.26469,2.26486,2.26465,2.2647,44000000.0
2006-06-28 13:33:00,2.26471,2.26501,2.26471,2.26485,51300000.0
2006-06-28 13:34:00,2.26496,2.26531,2.26496,2.26505,48300000.0
2006-06-28 13:35:00,2.26505,2.26505,2.26473,2.26485,46000000.0
2006-06-28 13:36:00,2.26491,2.26524,2.26491,2.26517,45100000.0
2006-06-28 13:37:00,2.26493,2.26504,2.26488,2.26488,32800000.0
2006-06-28 13:38:00,2.26503,2.26503,2.26483,2.26491,29000000.0
2006-06-28 13:39:00,2.26489,2.26503,2.26482,2.26496,62600000.0
2006-06-28 13:40:00,2.26508,2.26513,2.26484,2.26484,35000000.0
2006-06-28 13:41:00,2.26485,2.265,2.2648,2.2649,24800000.0
2006-06-28 13:42:00,2.26486,2.26498,2.26476,2.26484,36300000.0
2006-06-28 13:43:00,2.26468,2.26482,2.26462,2.26462,32900000.0
2006-06-28 13:44:00,2.26476,2.26483,2.2646,2.26464,34100000.0
2006-06-28 13:45:00,2.2646,2.2646,2.26431,2.26451,15900000.0
2006-06-28 13:46:00,2.26469,2.265,2.26449,2.265,50200001.0
2006-06-28 13:47:00,2.26492,2.26492,2.26439,2.26459,39800000.0
2006-06-28 13:48:00,2.26467,2.2648,2.26457,2.2647,26400000.0
2006-06-28 13:49:00,2.26474,2.26488,2.26464,2.26479,35700000.0
2006-06-28 13:50:00,2.2649,2.26492,2.26476,2.26484,42600000.0
2006-06-28 13:51:00,2.26469,2.2648,2.2646,2.2646,23000000.0
2006-06-28 13:52:00,2.26475,2.26475,2.26442,2.26465,53400000.0
2006-06-28 13:53:00,2.26461,2.26473,2.26456,2.26465,36600000.0
2006-06-28 13:54:00,2.26457,2.26471,2.26445,2.2646,43700000.0
2006-06-28 13:55:00,2.26435,2.26435,2.2642,2.2642,6800000.0
2006-06-28 13:56:00,2.26382,2.26401,2.26382,2.26384,25600000.0
2006-06-28 13:57:00,2.26385,2.26395,2.26351,2.26373,62800000.0
2006-06-28 13:58:00,2.26379,2.26403,2.26363,2.26403,29000000.0
2006-06-28 13:59:00,2.26388,2.26388,2.26368,2.26373,13400000.0
2006-06-28 14:00:00,2.26382,2.26411,2.26382,2.26395,27100000.0
2006-06-28 14:01:00,2.26396,2.2643,2.26396,2.26414,36800000.0
2006-06-28 14:02:00,2.26385,2.26399,2.26373,2.26373,26700000.0
2006-06-28 14:03:00,2.26382,2.26396,2.26379,2.26379,17800000.0
2006-06-28 14:04:00,2.26382,2.26405,2.26378,2.26405,28000000.0
2006-06-28 14:05:00,2.26399,2.26412,2.26392,2.26408,40300000.0
2006-06-28 14:06:00,2.26409,2.26426,2.26409,2.26411,29200000.0
2006-06-28 14:07:00,2.26412,2.26431,2.26412,2.26412,34100000.0
2006-06-28 14:08:00,2.26413,2.26415,2.2639,2.26403,29200000.0
2006-06-28 14:09:00,2.26406,2.26417,2.26396,2.26416,21800000.0
2006-06-28 14:10:00,2.2642,2.26436,2.26409,2.26417,51000000.0
2006-06-28 14:11:00,2.26414,2.26431,2.26389,2.26389,35700000.0
2006-06-28 14:12:00,2.26423,2.26424,2.26407,2.26423,24600000.0
2006-06-28 14:13:00,2.26398,2.26415,2.26389,2.26393,30200000.0
2006-06-28 14:14:00,2.26397,2.26401,2.26363,2.26377,32900000.0
2006-06-28 14:15:00,2.26366,2.26391,2.26347,2.26391,29500000.0
2006-06-28 14:16:00,2.26354,2.26356,2.26341,2.26356,16200000.0
2006-06-28 14:17:00,2.26361,2.264,2.26361,2.26376,20400000.0
2006-06-28 14:18:00,2.26366,2.26371,2.26352,2.26354,35600000.0
2006-06-28 14:19:00,2.26347,2.26385,2.26347,2.26383,48200000.0
2006-06-28 14:20:00,2.26392,2.26392,2.26366,2.26381,40800000.0
2006-06-28 14:21:00,2.26378,2.26381,2.26361,2.26381,37200000.0
2006-06-28 14:22:00,2.26381,2.26407,2.26381,2.264,24000000.0
2006-06-28 14:23:00,2.26392,2.26415,2.26379,2.26415,26000000.0
2006-06-28 14:24:00,2.2641,2.26431,2.2641,2.26413,41500000.0
2006-06-28 14:25:00,2.26407,2.26438,2.26407,2.26435,41300000.0
2006-06-28 14:26:00,2.26434,2.26444,2.26406,2.26428,62700000.0
2006-06-28 14:27:00,2.26427,2.26432,2.26379,2.26405,44200000.0
2006-06-28 14:28:00,2.2638,2.2638,2.2633,2.2634,27800000.0
2006-06-28 14:29:00,2.26339,2.26354,2.26337,2.26337,20700000.0
2006-06-28 14:30:00,2.26363,2.26413,2.26355,2.26413,54000000.0
2006-06-28 14:31:00,2.26416,2.26444,2.26393,2.26428,68800000.0
2006-06-28 14:32:00,2.2642,2.26454,2.26412,2.26454,29400000.0
2006-06-28 14:33:00,2.26449,2.26449,2.26427,2.26437,33300000.0
2006-06-28 14:34:00,2.26445,2.26445,2.2642,2.26427,15000000.0
2006-06-28 14:35:00,2.26396,2.26404,2.26377,2.26386,28500000.0
2006-06-28 14:36:00,2.26371,2.26392,2.26366,2.26388,34300000.0
2006-06-28 14:37:00,2.26369,2.26369,2.26336,2.26336,23000000.0
2006-06-28 14:38:00,2.26355,2.26355,2.26306,2.26313,34600000.0
2006-06-28 14:39:00,2.26304,2.26334,2.26295,2.2631,42800000.0
2006-06-28 14:40:00,2.2632,2.2632,2.26279,2.26292,38900000.0
2006-06-28 14:41:00,2.26277,2.26293,2.26266,2.26271,39700000.0
2006-06-28 14:42:00,2.26293,2.26301,2.26275,2.26301,28900000.0
2006-06-28 14:43:00,2.26309,2.26316,2.26279,2.26305,46300000.0
2006-06-28 14:44:00,2.26297,2.26318,2.26297,2.26308,37000000.0
2006-06-28 14:45:00,2.26298,2.2634,2.26289,2.26325,43500000.0
2006-06-28 14:46:00,2.26351,2.264,2.26351,2.26382,31100000.0
2006-06-28 14:47:00,2.26398,2.26428,2.26389,2.26396,33800000.0
2006-06-28 14:48:00,2.26415,2.26415,2.26386,2.26406,38700000.0
2006-06-28 14:49:00,2.26409,2.26415,2.26396,2.26411,20300000.0
2006-06-28 14:50:00,2.26406,2.26429,2.26396,2.26423,17200000.0
2006-06-28 14:51:00,2.26429,2.26438,2.26393,2.26393,26000000.0
2006-06-28 14:52:00,2.26399,2.26417,2.2638,2.2638,46800000.0
2006-06-28 14:53:00,2.26374,2.26437,2.26374,2.26437,32800000.0
2006-06-28 14:54:00,2.26433,2.26433,2.26419,2.26425,38400000.0
2006-06-28 14:55:00,2.26429,2.26437,2.26413,2.2643,42900000.0
2006-06-28 14:56:00,2.26424,2.2645,2.26419,2.2645,19400000.0
2006-06-28 14:57:00,2.26453,2.26476,2.26426,2.26476,22400000.0
2006-06-28 14:58:00,2.26498,2.26523,2.26482,2.26509,51400000.0
2006-06-28 14:59:00,2.26517,2.2654,2.26517,2.26526,40700000.0
2006-06-28 15:00:00,2.26542,2.26554,2.26517,2.26517,51100000.0
2006-06-28 15:01:00,2.26505,2.26524,2.26495,2.26505,26000000.0
2006-06-28 15:02:00,2.26522,2.2653,2.26491,2.26517,31500001.0
2006-06-28 15:03:00,2.26523,2.26579,2.26519,2.26554,48000000.0
2006-06-28 15:04:00,2.26547,2.26569,2.26534,2.26552,43600000.0
2006-06-28 15:05:00,2.26557,2.26562,2.26495,2.26502,40700000.0
2006-06-28 15:06:00,2.26502,2.26537,2.26502,2.26529,37400000.0
2006-06-28 15:07:00,2.26527,2.26545,2.26513,2.26513,36300000.0
2006-06-28 15:08:00,2.26505,2.26511,2.26487,2.26496,63700001.0
2006-06-28 15:09:00,2.26518,2.26552,2.26505,2.26505,47400001.0
2006-06-28 15:10:00,2.26497,2.26532,2.26497,2.26532,37200000.0
2006-06-28 15:11:00,2.26527,2.26551,2.26515,2.26551,38400000.0
2006-06-28 15:12:00,2.26541,2.26557,2.26538,2.2654,34900000.0
2006-06-28 15:13:00,2.26556,2.26556,2.26495,2.26495,29400000.0
2006-06-28 15:14:00,2.26511,2.26518,2.26486,2.26514,22600000.0
2006-06-28 15:15:00,2.26537,2.26537,2.2649,2.26491,34000000.0
2006-06-28 15:16:00,2.26495,2.26504,2.26479,2.26479,26600000.0
2006-06-28 15:17:00,2.26489,2.265,2.26473,2.2649,53200000.0
2006-06-28 15:18:00,2.26482,2.26519,2.26482,2.26504,29000000.0
2006-06-28 15:19:00,2.26531,2.26547,2.26525,2.26528,31800000.0
2006-06-28 15:20:00,2.26528,2.26539,2.26507,2.26514,20500000.0
2006-06-28 15:21:00,2.26509,2.26509,2.26491,2.26503,17500000.0
2006-06-28 15:22:00,2.26499,2.26528,2.26486,2.2652,31100000.0
2006-06-28 15:23:00,2.26511,2.26511,2.26494,2.26498,25700000.0
2006-06-28 15:24:00,2.26507,2.26528,2.26479,2.26492,22700000.0
2006-06-28 15:25:00,2.26481,2.265,2.26479,2.26484,57100000.0
2006-06-28 15:26:00,2.2647,2.2647,2.26445,2.26459,52500000.0
2006-06-28 15:27:00,2.26463,2.26473,2.26454,2.26468,22400000.0
2006-06-28 15:28:00,2.26461,2.26461,2.26418,2.26418,63200000.0
2006-06-28 15:29:00,2.26422,2.26457,2.26422,2.2645,26200000.0
2006-06-28 15:30:00,2.26436,2.26447,2.26401,2.26413,27200000.0
2006-06-28 15:31:00,2.26407,2.26407,2.26376,2.26376,28000000.0
2006-06-28 15:32:00,2.26386,2.26388,2.26352,2.26352,33400000.0
2006-06-28 15:33:00,2.2634,2.2637,2.2634,2.26359,28500000.0
2006-06-28 15:34:00,2.26353,2.2637,2.26338,2.26338,42300000.0
2006-06-28 15:35:00,2.26336,2.26364,2.26336,2.26346,45200000.0
2006-06-28 15:36:00,2.26325,2.26325,2.26288,2.26315,45600000.0
2006-06-28 15:37:00,2.26346,2.26354,2.26331,2.26341,56000000.0
2006-06-28 15:38:00,2.26367,2.26367,2.26306,2.26313,59800000.0
2006-06-28 15:39:00,2.26336,2.26369,2.26327,2.26352,31400000.0
2006-06-28 15:40:00,2.26364,2.26364,2.26331,2.26331,26900000.0
2006-06-28 15:41:00,2.26366,2.26389,2.26366,2.26389,5200000.0
2006-06-28 15:42:00,2.26439,2.26451,2.26427,2.26427,32800000.0
2006-06-28 15:43:00,2.26405,2.26416,2.26372,2.26386,20100000.0
2006-06-28 15:44:00,2.2638,2.26421,2.2638,2.26396,30900000.0
2006-06-28 15:45:00,2.26409,2.26426,2.26402,2.26402,52800000.0
2006-06-28 15:46:00,2.26407,2.26443,2.26407,2.26423,28600000.0
2006-06-28 15:47:00,2.26416,2.2644,2.26414,2.2644,28000000.0
2006-06-28 15:48:00,2.2645,2.26453,2.2644,2.26449,47600000.0
2006-06-28 15:49:00,2.2646,2.26483,2.26448,2.26453,47800000.0
2006-06-28 15:50:00,2.26455,2.26466,2.2644,2.26441,21600000.0
2006-06-28 15:51:00,2.26416,2.26436,2.26409,2.26409,37900000.0
2006-06-28 15:52:00,2.2641,2.26438,2.264,2.26438,30800000.0
2006-06-28 15:53:00,2.26419,2.26419,2.26396,2.26404,16700000.0
2006-06-28 15:54:00,2.26416,2.26463,2.26416,2.26446,34600000.0
2006-06-28 15:55:00,2.26453,2.26477,2.26442,2.26444,49400000.0
2006-06-28 15:56:00,2.26434,2.26453,2.26413,2.26413,40300000.0
2006-06-28 15:57:00,2.26405,2.26454,2.26394,2.26425,40200000.0
2006-06-28 15:58:00,2.26416,2.26456,2.26416,2.26456,24100000.0
2006-06-28 15:59:00,2.26434,2.26434,2.26402,2.26409,22000000.0
2006-06-28 16:00:00,2.26398,2.26442,2.26398,2.26429,30600000.0
2006-06-28 16:01:00,2.26436,2.26465,2.26436,2.26463,31400000.0
2006-06-28 16:02:00,2.26465,2.26474,2.26436,2.26458,44600000.0
2006-06-28 16:03:00,2.26463,2.26482,2.26455,2.26481,43300000.0
2006-06-28 16:04:00,2.26472,2.26472,2.26443,2.26456,34600000.0
2006-06-28 16:05:00,2.26469,2.26469,2.26396,2.26408,60500000.0
2006-06-28 16:06:00,2.26434,2.26449,2.26434,2.26444,10000000.0
2006-06-28 16:07:00,2.26434,2.26434,2.26415,2.26415,14400000.0
2006-06-28 16:08:00,2.26406,2.26433,2.26406,2.26415,38900000.0
2006-06-28 16:09:00,2.26416,2.26421,2.26403,2.26406,29000000.0
2006-06-28 16:10:00,2.26393,2.26393,2.26375,2.26381,34600000.0
2006-06-28 16:11:00,2.26382,2.26384,2.26327,2.26338,45900000.0
2006-06-28 16:12:00,2.26337,2.26355,2.26328,2.26343,54000000.0
2006-06-28 16:13:00,2.26344,2.26357,2.2633,2.26347,36900000.0
2006-06-28 16:14:00,2.26366,2.26366,2.26335,2.26338,60800000.0
2006-06-28 16:15:00,2.26345,2.26347,2.26345,2.26347,10400000.0
2006-06-28 16:16:00,2.26363,2.26363,2.26324,2.26324,29800000.0
2006-06-28 16:17:00,2.26316,2.26351,2.26314,2.26345,22400000.0
2006-06-28 16:18:00,2.26343,2.26361,2.26338,2.26342,38600000.0
2006-06-28 16:19:00,2.26338,2.26362,2.26323,2.26349,28400000.0
2006-06-28 16:20:00,2.26359,2.26359,2.26328,2.26337,25400000.0
2006-06-28 16:21:00,2.26331,2.26342,2.26322,2.26322,32500000.0
2006-06-28 16:22:00,2.26357,2.26412,2.26357,2.26412,26800000.0
2006-06-28 16:23:00,2.26475,2.26517,2.26465,2.26507,30900000.0
2006-06-28 16:24:00,2.26517,2.26588,2.26517,2.26565,34300000.0
2006-06-28 16:25:00,2.26553,2.26592,2.26517,2.26537,62700000.0
2006-06-28 16:26:00,2.26514,2.26557,2.26511,2.26554,37400000.0
2006-06-28 16:27:00,2.26554,2.26589,2.26546,2.26579,21600000.0
2006-06-28 16:28:00,2.26595,2.26598,2.26543,2.26543,40600000.0
2006-06-28 16:29:00,2.26512,2.2652,2.2648,2.2648,28600000.0
2006-06-28 16:30:00,2.26466,2.26486,2.26458,2.26482,24000000.0
2006-06-28 16:31:00,2.2649,2.26503,2.26467,2.26485,49800000.0
2006-06-28 16:32:00,2.26503,2.26537,2.2649,2.2653,32300000.0
2006-06-28 16:33:00,2.2652,2.26527,2.26512,2.26527,26200000.0
2006-06-28 16:34:00,2.26516,2.26536,2.26516,2.2652,58900000.0
2006-06-28 16:35:00,2.26527,2.2656,2.26493,2.26543,20200000.0
2006-06-28 16:36:00,2.26544,2.26603,2.26544,2.2658,57800000.0
2006-06-28 16:37:00,2.26596,2.26616,2.26572,2.26572,25100000.0
2006-06-28 16:38:00,2.26568,2.2659,2.26568,2.26589,25800000.0
2006-06-28 16:39:00,2.26589,2.26607,2.26578,2.26607,23200000.0
2006-06-28 16:40:00,2.26598,2.26603,2.26578,2.26591,22200000.0
2006-06-28 16:41:00,2.2657,2.26591,2.2656,2.2657,44500000.0
2006-06-28 16:42:00,2.26575,2.26593,2.26558,2.26593,35600000.0
2006-06-28 16:43:00,2.26606,2.26624,2.26588,2.26624,58700000.0
2006-06-28 16:44:00,2.26607,2.26608,2.26467,2.26543,38000000.0
2006-06-28 16:45:00,2.26566,2.26607,2.26562,2.26607,61200000.0
2006-06-28 16:46:00,2.2661,2.2661,2.2658,2.2658,23800000.0
2006-06-28 16:47:00,2.26444,2.26593,2.26444,2.26593,54800000.0
2006-06-28 16:48:00,2.26615,2.26664,2.26615,2.26647,25600000.0
2006-06-28 16:49:00,2.26643,2.26651,2.26631,2.26644,21500000.0
2006-06-28 16:50:00,2.26643,2.26649,2.26629,2.26629,50300000.0
2006-06-28 16:51:00,2.26635,2.26707,2.26635,2.26681,31700000.0
2006-06-28 16:52:00,2.26663,2.26701,2.26657,2.26701,28800000.0
2006-06-28 16:53:00,2.2662,2.26657,2.26498,2.26657,20800000.0
2006-06-28 16:54:00,2.26681,2.26693,2.26659,2.26676,34100000.0
2006-06-28 16:55:00,2.26674,2.26702,2.26653,2.26653,47300000.0
2006-06-28 16:56:00,2.26659,2.26672,2.26647,2.26662,23000000.0
2006-06-28 16:57:00,2.266,2.26629,2.26513,2.26629,24300000.0
2006-06-28 16:58:00,2.26689,2.26704,2.26679,2.26685,27200000.0
2006-06-28 16:59:00,2.26679,2.26679,2.26651,2.26664,26400000.0
2006-06-28 17:00:00,2.26662,2.26662,2.26613,2.26613,56999998.0
2006-06-28 17:01:00,2.26634,2.26634,2.26601,2.2661,47000000.0
2006-06-28 17:02:00,2.26599,2.26637,2.26599,2.26637,34100000.0
2006-06-28 17:03:00,2.26645,2.2666,2.26636,2.26647,15500000.0
2006-06-28 17:04:00,2.26621,2.26641,2.26597,2.26597,49099999.0
2006-06-28 17:05:00,2.26621,2.26632,2.26604,2.26632,36700000.0
2006-06-28 17:06:00,2.26633,2.26664,2.26608,2.26664,33900000.0
2006-06-28 17:07:00,2.2669,2.26695,2.2667,2.2668,26500000.0
2006-06-28 17:08:00,2.26668,2.26668,2.26624,2.26626,40300000.0
2006-06-28 17:09:00,2.26627,2.26655,2.26621,2.26621,32800000.0
2006-06-28 17:10:00,2.26611,2.26627,2.266,2.26619,19300000.0
2006-06-28 17:11:00,2.26624,2.26641,2.26603,2.26633,29800000.0
2006-06-28 17:12:00,2.26648,2.26657,2.26629,2.26657,45600000.0
2006-06-28 17:13:00,2.26658,2.26663,2.26634,2.26663,25200000.0
2006-06-28 17:14:00,2.26652,2.26652,2.26626,2.2664,28400000.0
2006-06-28 17:15:00,2.26637,2.26654,2.26636,2.26648,30400000.0
2006-06-28 17:16:00,2.26655,2.26675,2.26647,2.26672,33600000.0
2006-06-28 17:17:00,2.26677,2.26686,2.26648,2.26678,19800000.0
2006-06-28 17:18:00,2.26679,2.26696,2.26658,2.2667,40300000.0
2006-06-28 17:19:00,2.26675,2.26679,2.26663,2.26665,35100000.0
2006-06-28 17:20:00,2.26674,2.26685,2.26667,2.26678,45500000.0
2006-06-28 17:21:00,2.26665,2.26685,2.26652,2.26652,45800000.0
2006-06-28 17:22:00,2.26651,2.26677,2.26608,2.26608,20900000.0
2006-06-28 17:23:00,2.2662,2.26647,2.2662,2.26646,23400000.0
2006-06-28 17:24:00,2.26618,2.26635,2.26613,2.26619,39600000.0
2006-06-28 17:25:00,2.26604,2.26622,2.26593,2.26595,27300000.0
2006-06-28 17:26:00,2.26585,2.26612,2.26585,2.26596,25600000.0
2006-06-28 17:27:00,2.266,2.26605,2.26567,2.26603,45100000.0
2006-06-28 17:28:00,2.26621,2.26627,2.26603,2.26627,35000000.0
2006-06-28 17:29:00,2.2662,2.2662,2.26601,2.26601,9400000.0
2006-06-28 17:30:00,2.26555,2.26585,2.26546,2.26558,56299999.0
2006-06-28 17:31:00,2.2656,2.26601,2.26542,2.26601,18300000.0
2006-06-28 17:32:00,2.26601,2.26616,2.26597,2.26612,22900000.0
2006-06-28 17:33:00,2.26598,2.26614,2.26577,2.26592,53100000.0
2006-06-28 17:34:00,2.26569,2.26582,2.26547,2.26555,33300000.0
2006-06-28 17:35:00,2.26555,2.26566,2.26529,2.26543,36700000.0
2006-06-28 17:36:00,2.26554,2.26563,2.2654,2.2654,25800000.0
2006-06-28 17:37:00,2.26512,2.26525,2.26511,2.26514,39600000.0
2006-06-28 17:38:00,2.26522,2.26539,2.26522,2.26533,51400000.0
2006-06-28 17:39:00,2.2653,2.2657,2.2653,2.2654,32200000.0
2006-06-28 17:40:00,2.26559,2.26571,2.2653,2.26548,39300000.0
2006-06-28 17:41:00,2.26554,2.2656,2.26532,2.26532,15600000.0
2006-06-28 17:42:00,2.26535,2.26589,2.26535,2.26589,23800000.0
2006-06-28 17:43:00,2.26591,2.26591,2.26556,2.26578,28900000.0
2006-06-28 17:44:00,2.26584,2.266,2.26556,2.26585,40400000.0
2006-06-28 17:45:00,2.26585,2.26606,2.26585,2.266,63000000.0
2006-06-28 17:46:00,2.26584,2.26609,2.26583,2.26585,40300000.0
2006-06-28 17:47:00,2.26578,2.26602,2.26577,2.26602,53500000.0
2006-06-28 17:48:00,2.26562,2.26584,2.26555,2.26584,20400000.0
2006-06-28 17:49:00,2.26597,2.266,2.26561,2.26583,25900000.0
2006-06-28 17:50:00,2.26578,2.26592,2.26573,2.26585,46900000.0
2006-06-28 17:51:00,2.26577,2.26577,2.26554,2.26554,35600000.0
2006-06-28 17:52:00,2.26546,2.26553,2.26529,2.26529,28900000.0
2006-06-28 17:53:00,2.26523,2.26552,2.26523,2.26533,23600000.0
2006-06-28 17:54:00,2.26523,2.26548,2.26523,2.26541,27200000.0
2006-06-28 17:55:00,2.2653,2.26532,2.2653,2.26532,7200000.0
2006-06-28 17:56:00,2.26523,2.26523,2.26468,2.26482,11400000.0
2006-06-28 17:57:00,2.26494,2.26508,2.26483,2.26508,44400000.0
2006-06-28 17:58:00,2.2653,2.26541,2.26527,2.2654,34900000.0
2006-06-28 17:59:00,2.26534,2.26565,2.26534,2.26552,34300000.0
2006-06-28 18:00:00,2.26547,2.26603,2.26547,2.2658,36000000.0
2006-06-28 18:01:00,2.2659,2.26671,2.2659,2.26626,382200000.0
2006-06-28 18:02:00,2.2664,2.26691,2.26618,2.26674,358100000.0
2006-06-28 18:03:00,2.26685,2.26693,2.26655,2.26655,430200000.0
2006-06-28 18:04:00,2.26664,2.26707,2.26664,2.2667,313499999.0
2006-06-28 18:05:00,2.26675,2.26704,2.26663,2.26683,231500000.0
2006-06-28 18:06:00,2.26684,2.267,2.2666,2.26661,387600000.0
2006-06-28 18:07:00,2.26649,2.2667,2.26627,2.2667,408700000.0
2006-06-28 18:08:00,2.26662,2.26706,2.26644,2.26696,441700001.0
2006-06-28 18:09:00,2.26698,2.26739,2.26694,2.26711,251100000.0
2006-06-28 18:10:00,2.26713,2.26748,2.267,2.26722,281600000.0
2006-06-28 18:11:00,2.26714,2.26715,2.26686,2.26691,303400000.0
2006-06-28 18:12:00,2.26682,2.26713,2.26672,2.26706,176000000.0
2006-06-28 18:13:00,2.26683,2.26706,2.26678,2.26682,154600000.0
2006-06-28 18:14:00,2.26698,2.26702,2.26664,2.26668,319400000.0
2006-06-28 18:15:00,2.2668,2.26709,2.26671,2.26677,337800000.0
2006-06-28 18:16:00,2.26694,2.26722,2.26689,2.26692,389000000.0
2006-06-28 18:17:00,2.26694,2.26716,2.26673,2.26698,215499999.0
2006-06-28 18:18:00,2.26706,2.26772,2.26706,2.26749,142100000.0
2006-06-28 18:19:00,2.26748,2.26768,2.26719,2.26736,251400000.0
2006-06-28 18:20:00,2.26731,2.26758,2.26731,2.26735,158600000.0
2006-06-28 18:21:00,2.26727,2.26742,2.26718,2.26732,208600000.0
2006-06-28 18:22:00,2.26726,2.26726,2.26695,2.26722,249500001.0
2006-06-28 18:23:00,2.26709,2.26719,2.26674,2.26682,329400000.0
2006-06-28 18:24:00,2.26687,2.26708,2.2668,2.26696,374000000.0
2006-06-28 18:25:00,2.26685,2.26707,2.26675,2.26675,336700001.0
2006-06-28 18:26:00,2.26678,2.26715,2.26661,2.26682,295900000.0
2006-06-28 18:27:00,2.2667,2.26704,2.26651,2.26665,297900000.0
2006-06-28 18:28:00,2.26672,2.2668,2.26637,2.26662,220600000.0
2006-06-28 18:29:00,2.2665,2.26684,2.26642,2.26642,222400000.0
2006-06-28 18:30:00,2.26641,2.2668,2.26641,2.26649,227700000.0
2006-06-28 18:31:00,2.26667,2.26687,2.26658,2.2666,227300001.0
2006-06-28 18:32:00,2.26658,2.26669,2.26647,2.26654,144300000.0
2006-06-28 18:33:00,2.26664,2.26699,2.26664,2.26696,280400000.0
2006-06-28 18:34:00,2.26708,2.26712,2.26673,2.26699,401700000.0
2006-06-28 18:35:00,2.26702,2.26702,2.2668,2.26689,156800000.0
2006-06-28 18:36:00,2.26713,2.26718,2.26688,2.26707,109000000.0
2006-06-28 18:37:00,2.26702,2.26729,2.26696,2.2672,101400000.0
2006-06-28 18:38:00,2.26718,2.26753,2.26718,2.26733,85600000.0
2006-06-28 18:39:00,2.26738,2.26757,2.26697,2.26727,182200000.0
2006-06-28 18:40:00,2.26729,2.2673,2.2669,2.26695,194200000.0
2006-06-28 18:41:00,2.26701,2.26718,2.26687,2.26705,190599997.0
2006-06-28 18:42:00,2.26713,2.26753,2.26701,2.26732,124400000.0
2006-06-28 18:43:00,2.26732,2.26741,2.26705,2.26717,55900000.0
2006-06-28 18:44:00,2.26734,2.26753,2.26725,2.26725,132300000.0
2006-06-28 18:45:00,2.26722,2.26739,2.26722,2.26735,72300000.0
2006-06-28 18:46:00,2.26728,2.26733,2.26717,2.26717,23600000.0
2006-06-28 18:47:00,2.26716,2.26744,2.26715,2.26739,32800000.0
2006-06-28 18:48:00,2.26727,2.26739,2.2671,2.26711,94400000.0
2006-06-28 18:49:00,2.26719,2.26753,2.26709,2.26753,35300000.0
2006-06-28 18:50:00,2.26725,2.26732,2.2671,2.2672,45800000.0
2006-06-28 18:51:00,2.26736,2.26755,2.26716,2.26732,130700001.0
2006-06-28 18:52:00,2.26721,2.26743,2.2671,2.2671,176000000.0
2006-06-28 18:53:00,2.26711,2.26748,2.26706,2.2673,166099998.0
2006-06-28 18:54:00,2.26726,2.26743,2.26711,2.26724,89700000.0
2006-06-28 18:55:00,2.26725,2.26762,2.2672,2.26728,162100000.0
2006-06-28 18:56:00,2.26727,2.26756,2.26727,2.26751,42400000.0
2006-06-28 18:57:00,2.26743,2.26766,2.26722,2.26728,83000000.0
2006-06-28 18:58:00,2.26734,2.26755,2.26717,2.26723,247699998.0
2006-06-28 18:59:00,2.26726,2.26747,2.26721,2.26722,173200000.0
2006-06-28 19:00:00,2.26723,2.26726,2.26676,2.26698,71600000.0
2006-06-28 19:01:00,2.26692,2.26708,2.26672,2.26706,44699999.0
2006-06-28 19:02:00,2.26723,2.26758,2.26713,2.26757,173400000.0
2006-06-28 19:03:00,2.26741,2.26742,2.26713,2.26713,98700000.0
2006-06-28 19:04:00,2.26721,2.26753,2.26721,2.26747,32200000.0
2006-06-28 19:05:00,2.26749,2.2676,2.26734,2.26753,42400000.0
2006-06-28 19:06:00,2.26756,2.26788,2.26742,2.26765,225100001.0
2006-06-28 19:07:00,2.26757,2.26775,2.26746,2.26765,119700000.0
2006-06-28 19:08:00,2.26783,2.26785,2.26717,2.26735,259300000.0
2006-06-28 19:09:00,2.26733,2.26755,2.26706,2.26738,133800000.0
2006-06-28 19:10:00,2.26747,2.26763,2.26734,2.2674,79100000.0
2006-06-28 19:11:00,2.26735,2.26741,2.26712,2.26739,79499998.0
2006-06-28 19:12:00,2.26736,2.26745,2.26729,2.26745,68399999.0
2006-06-28 19:13:00,2.26745,2.26753,2.26722,2.26725,132900000.0
2006-06-28 19:14:00,2.2673,2.26738,2.26708,2.26725,100500000.0
2006-06-28 19:15:00,2.26718,2.26738,2.26705,2.26723,122800000.0
2006-06-28 19:16:00,2.26729,2.2674,2.2671,2.26719,24200000.0
2006-06-28 19:17:00,2.26728,2.26732,2.26702,2.26702,87100000.0
2006-06-28 19:18:00,2.26692,2.26702,2.26674,2.26674,91000000.0
2006-06-28 19:19:00,2.26679,2.26692,2.26657,2.26657,105200000.0
2006-06-28 19:20:00,2.26658,2.26671,2.26642,2.26658,142100000.0
2006-06-28 19:21:00,2.26647,2.26679,2.26643,2.26663,113800000.0
2006-06-28 19:22:00,2.26667,2.26691,2.2666,2.26671,67600000.0
2006-06-28 19:23:00,2.26671,2.26695,2.26671,2.26678,156600000.0
2006-06-28 19:24:00,2.26676,2.2669,2.26653,2.26687,62900000.0
2006-06-28 19:25:00,2.2669,2.2671,2.26679,2.26694,63000000.0
2006-06-28 19:26:00,2.2669,2.26733,2.26685,2.26707,132400000.0
2006-06-28 19:27:00,2.26717,2.2673,2.26706,2.26708,125800000.0
2006-06-28 19:28:00,2.26698,2.26705,2.26683,2.26699,86700000.0
2006-06-28 19:29:00,2.2669,2.2669,2.26662,2.26674,125000000.0
2006-06-28 19:30:00,2.26673,2.26689,2.2666,2.26664,216199999.0
2006-06-28 19:31:00,2.2665,2.26666,2.26647,2.26664,60600000.0
2006-06-28 19:32:00,2.26659,2.26669,2.26642,2.26652,117400000.0
2006-06-28 19:33:00,2.26649,2.26671,2.26633,2.26646,65900000.0
2006-06-28 19:34:00,2.26651,2.26662,2.26634,2.26649,123300000.0
2006-06-28 19:35:00,2.26654,2.26672,2.26639,2.26648,120700000.0
2006-06-28 19:36:00,2.26649,2.26669,2.26649,2.26653,116600000.0
2006-06-28 19:37:00,2.26656,2.26656,2.2663,2.26637,65400000.0
2006-06-28 19:38:00,2.26637,2.26662,2.26637,2.26656,38000000.0
2006-06-28 19:39:00,2.26652,2.26655,2.26633,2.26655,58000000.0
2006-06-28 19:40:00,2.26655,2.2667,2.26641,2.26659,91400000.0
2006-06-28 19:41:00,2.26656,2.26656,2.26628,2.26633,76000000.0
2006-06-28 19:42:00,2.26642,2.26649,2.26627,2.26635,72100000.0
2006-06-28 19:43:00,2.26633,2.26649,2.26628,2.26649,66600000.0
2006-06-28 19:44:00,2.26655,2.26664,2.26632,2.26661,79700000.0
2006-06-28 19:45:00,2.26659,2.26659,2.2662,2.26633,45800000.0
2006-06-28 19:46:00,2.26652,2.2666,2.26643,2.26645,79400000.0
2006-06-28 19:47:00,2.26638,2.26652,2.26625,2.2665,56500001.0
2006-06-28 19:48:00,2.26637,2.26679,2.26629,2.2666,76800001.0
2006-06-28 19:49:00,2.26679,2.26679,2.26656,2.26666,86800000.0
2006-06-28 19:50:00,2.26669,2.2669,2.2665,2.2668,57200000.0
2006-06-28 19:51:00,2.26693,2.26737,2.26693,2.26717,110499999.0
2006-06-28 19:52:00,2.26717,2.26748,2.26709,2.26741,69400001.0
2006-06-28 19:53:00,2.26734,2.26751,2.26724,2.26732,23000000.0
2006-06-28 19:54:00,2.2674,2.2674,2.26708,2.2673,67400000.0
2006-06-28 19:55:00,2.26721,2.26735,2.26709,2.26718,29000000.0
2006-06-28 19:56:00,2.2673,2.26735,2.26715,2.26715,87500001.0
2006-06-28 19:57:00,2.26719,2.26744,2.26709,2.26726,145900000.0
2006-06-28 19:58:00,2.26724,2.26737,2.26719,2.26724,84800000.0
2006-06-28 19:59:00,2.26726,2.26726,2.2669,2.26708,106300000.0
2006-06-28 20:00:00,2.26726,2.26755,2.26705,2.26748,71099999.0
2006-06-28 20:01:00,2.26757,2.26763,2.26729,2.26754,65000000.0
2006-06-28 20:02:00,2.26743,2.26749,2.26719,2.26728,63100000.0
2006-06-28 20:03:00,2.26743,2.26743,2.2673,2.26737,54299999.0
2006-06-28 20:04:00,2.2675,2.26751,2.26723,2.26724,40000000.0
2006-06-28 20:05:00,2.26737,2.2674,2.26728,2.26728,44500000.0
2006-06-28 20:06:00,2.26724,2.26732,2.26705,2.26705,38800000.0
2006-06-28 20:07:00,2.26708,2.26716,2.26681,2.26689,43500000.0
2006-06-28 20:08:00,2.2669,2.26725,2.26673,2.2669,89000000.0
2006-06-28 20:09:00,2.26693,2.26693,2.2668,2.2668,25500000.0
2006-06-28 20:10:00,2.26699,2.26714,2.26699,2.26711,19100000.0
2006-06-28 20:11:00,2.26725,2.26764,2.26709,2.26741,52000000.0
2006-06-28 20:12:00,2.26764,2.26782,2.26745,2.26745,144400000.0
2006-06-28 20:13:00,2.26734,2.26759,2.26731,2.26743,158700000.0
2006-06-28 20:14:00,2.26754,2.26763,2.26718,2.26718,89300000.0
2006-06-28 20:15:00,2.26715,2.26735,2.26702,2.26723,190000000.0
2006-06-28 20:16:00,2.26714,2.26722,2.26647,2.26651,145899999.0
2006-06-28 20:17:00,2.2663,2.26683,2.26616,2.26664,22500000.0
2006-06-28 20:18:00,2.26696,2.26741,2.26637,2.26637,72900000.0
2006-06-28 20:19:00,2.26717,2.26762,2.26691,2.26718,157000000.0
2006-06-28 20:20:00,2.26714,2.2676,2.26679,2.26739,277400000.0
2006-06-28 20:21:00,2.26709,2.26733,2.26651,2.26709,118700000.0
2006-06-28 20:22:00,2.26676,2.26728,2.26654,2.26728,99900000.0
2006-06-28 20:23:00,2.26693,2.26702,2.26655,2.26686,138300000.0
2006-06-28 20:24:00,2.2666,2.26699,2.26635,2.26675,65700000.0
2006-06-28 20:25:00,2.2667,2.26697,2.26646,2.26682,185500000.0
2006-06-28 20:26:00,2.267,2.26707,2.26647,2.26705,162400001.0
2006-06-28 20:27:00,2.26686,2.26713,2.26686,2.26713,97900000.0
2006-06-28 20:28:00,2.26697,2.26697,2.26655,2.26655,246700001.0
2006-06-28 20:29:00,2.26657,2.26678,2.26634,2.26649,170300000.0
2006-06-28 20:30:00,2.2665,2.2667,2.26637,2.26638,376800000.0
2006-06-28 20:31:00,2.26633,2.26648,2.26627,2.26647,198200000.0
2006-06-28 20:32:00,2.26656,2.26656,2.26622,2.26635,361500000.0
2006-06-28 20:33:00,2.26621,2.26646,2.26618,2.26621,62100000.0
2006-06-28 20:34:00,2.26619,2.26633,2.26614,2.2662,65900000.0
2006-06-28 20:35:00,2.26637,2.26655,2.26633,2.26641,52100000.0
2006-06-28 20:36:00,2.2664,2.26675,2.26639,2.26675,67700000.0
2006-06-28 20:37:00,2.26664,2.26679,2.26641,2.26652,128999999.0
2006-06-28 20:38:00,2.26665,2.26697,2.26665,2.26686,130700000.0
2006-06-28 20:39:00,2.26686,2.26686,2.26669,2.26683,97700000.0
2006-06-28 20:40:00,2.26699,2.26714,2.26695,2.26702,163300000.0
2006-06-28 20:41:00,2.26706,2.26706,2.26687,2.26695,141100001.0
2006-06-28 20:42:00,2.26697,2.26705,2.26682,2.26686,92700000.0
2006-06-28 20:43:00,2.267,2.26715,2.26693,2.26707,74800000.0
2006-06-28 20:44:00,2.26708,2.26709,2.26692,2.26697,205600000.0
2006-06-28 20:45:00,2.26699,2.26714,2.26696,2.26696,66000000.0
2006-06-28 20:46:00,2.26697,2.26723,2.26697,2.267,20100000.0
2006-06-28 20:47:00,2.26691,2.26691,2.26639,2.26639,157800000.0
2006-06-28 20:48:00,2.2664,2.26695,2.2664,2.26663,181100000.0
2006-06-28 20:49:00,2.26658,2.26658,2.26599,2.26599,95300000.0
2006-06-28 20:50:00,2.2659,2.26607,2.26568,2.26568,177000000.0
2006-06-28 20:51:00,2.26566,2.26586,2.26557,2.26572,137500000.0
2006-06-28 20:52:00,2.2657,2.26579,2.26547,2.26561,164900000.0
2006-06-28 20:53:00,2.26562,2.26595,2.26549,2.2656,250800000.0
2006-06-28 20:54:00,2.26559,2.26559,2.26529,2.26532,167500000.0
2006-06-28 20:55:00,2.26523,2.26542,2.26523,2.26535,26100000.0
2006-06-28 20:56:00,2.26532,2.26566,2.26526,2.26545,258200000.0
2006-06-28 20:57:00,2.2655,2.26567,2.26533,2.26552,361000000.0
2006-06-28 20:58:00,2.26558,2.26562,2.26525,2.26525,155100000.0
2006-06-28 20:59:00,2.26528,2.26536,2.26501,2.26518,260199999.0
2006-06-28 21:00:00,2.26529,2.26609,2.26529,2.26565,233600000.0
2006-06-28 21:01:00,2.26578,2.26607,2.26567,2.26607,280100000.0
2006-06-28 21:02:00,2.26615,2.26617,2.26587,2.26587,86100000.0
2006-06-28 21:03:00,2.26586,2.266,2.26574,2.26593,112100000.0
2006-06-28 21:04:00,2.26593,2.266,2.26576,2.26592,46900000.0
2006-06-28 21:05:00,2.266,2.26622,2.26587,2.26609,82400000.0
2006-06-28 21:06:00,2.26609,2.26609,2.26583,2.26587,77300000.0
2006-06-28 21:07:00,2.26589,2.26626,2.26589,2.26618,27600000.0
2006-06-28 21:08:00,2.26617,2.26622,2.26603,2.26619,25300000.0
2006-06-28 21:09:00,2.26627,2.26631,2.26611,2.2662,34600000.0
2006-06-28 21:10:00,2.26625,2.2663,2.2662,2.2662,88299999.0
2006-06-28 21:11:00,2.26616,2.26629,2.26614,2.26629,90700000.0
2006-06-28 21:12:00,2.26623,2.26628,2.26618,2.26628,31300000.0
2006-06-28 21:13:00,2.26628,2.26643,2.26619,2.2663,115200000.0
2006-06-28 21:14:00,2.26621,2.26621,2.26579,2.26608,139100000.0
2006-06-28 21:15:00,2.26612,2.26644,2.26599,2.26606,199700000.0
2006-06-28 21:16:00,2.26612,2.26655,2.26609,2.26655,102800000.0
2006-06-28 21:17:00,2.2666,2.2666,2.26626,2.26635,172300000.0
2006-06-28 21:18:00,2.26635,2.26652,2.26632,2.26651,111600000.0
2006-06-28 21:19:00,2.2665,2.26664,2.26647,2.2666,129800000.0
2006-06-28 21:20:00,2.26675,2.26687,2.26663,2.26664,186200000.0
2006-06-28 21:21:00,2.26661,2.26668,2.26629,2.26629,274400000.0
2006-06-28 21:22:00,2.26637,2.2666,2.26631,2.26641,190900000.0
2006-06-28 21:23:00,2.26663,2.26679,2.26659,2.26673,137699999.0
2006-06-28 21:24:00,2.26676,2.26676,2.26656,2.26668,66200000.0
2006-06-28 21:25:00,2.26656,2.26667,2.26642,2.26648,45600000.0
2006-06-28 21:26:00,2.26648,2.26648,2.26627,2.2663,25800000.0
2006-06-28 21:27:00,2.26618,2.26658,2.26502,2.26658,36800000.0
2006-06-28 21:28:00,2.26677,2.26677,2.26658,2.2666,78900000.0
2006-06-28 21:29:00,2.26666,2.26676,2.26646,2.26675,38400000.0
2006-06-28 21:30:00,2.26693,2.26693,2.26648,2.26648,42400001.0
2006-06-28 21:31:00,2.26635,2.26662,2.26635,2.26646,18300000.0
2006-06-28 21:32:00,2.26658,2.26666,2.2664,2.26662,146800000.0
2006-06-28 21:33:00,2.2665,2.2667,2.2665,2.26652,57800000.0
2006-06-28 21:34:00,2.26659,2.26665,2.26635,2.26635,152799999.0
2006-06-28 21:35:00,2.26636,2.26636,2.26625,2.26625,35200000.0
2006-06-28 21:36:00,2.26634,2.26659,2.26634,2.26659,22100000.0
2006-06-28 21:37:00,2.26648,2.26659,2.26643,2.26659,65800000.0
2006-06-28 21:38:00,2.26662,2.26677,2.26661,2.26673,78899999.0
2006-06-28 21:39:00,2.26666,2.26666,2.26659,2.26659,5000000.0
2006-06-28 21:40:00,2.26665,2.26665,2.26653,2.26662,29400000.0
2006-06-28 21:41:00,2.26657,2.26676,2.26657,2.2667,44600000.0
2006-06-28 21:42:00,2.26665,2.2667,2.26649,2.26662,94000000.0
2006-06-28 21:43:00,2.26654,2.26665,2.2664,2.26647,98300000.0
2006-06-28 21:44:00,2.26664,2.26678,2.26651,2.26656,116300000.0
2006-06-28 21:45:00,2.26655,2.26663,2.26642,2.26648,96600000.0
2006-06-28 21:46:00,2.2665,2.26655,2.2663,2.26637,115400000.0
2006-06-28 21:47:00,2.26632,2.26663,2.2662,2.26631,126800000.0
2006-06-28 21:48:00,2.2663,2.26642,2.26628,2.2663,42300000.0
2006-06-28 21:49:00,2.26638,2.26654,2.26635,2.26648,88200000.0
2006-06-28 21:50:00,2.26668,2.26672,2.26659,2.26659,33900000.0
2006-06-28 21:51:00,2.26663,2.26683,2.26661,2.26661,49100000.0
2006-06-28 21:52:00,2.2664,2.26642,2.26603,2.26617,134700000.0
2006-06-28 21:53:00,2.26618,2.26618,2.26584,2.26584,45700000.0
2006-06-28 21:54:00,2.26586,2.26599,2.26572,2.26572,45600000.0
2006-06-28 21:55:00,2.26571,2.26585,2.26563,2.26576,70500000.0
2006-06-28 21:56:00,2.26576,2.2658,2.26551,2.26572,54300000.0
2006-06-28 21:57:00,2.26572,2.26575,2.2657,2.2657,42000000.0
2006-06-28 21:58:00,2.26557,2.26575,2.26544,2.26575,48300000.0
2006-06-28 21:59:00,2.26575,2.26575,2.26547,2.26552,172700000.0
2006-06-28 22:00:00,2.26538,2.2655,2.26527,2.2655,98200000.0
2006-06-28 22:01:00,2.26548,2.26548,2.26524,2.26531,15900000.0
2006-06-28 22:02:00,2.26535,2.2656,2.26535,2.26537,71500000.0
2006-06-28 22:03:00,2.2653,2.2653,2.26502,2.26525,40900000.0
2006-06-28 22:04:00,2.26529,2.26537,2.26511,2.26515,92300000.0
2006-06-28 22:05:00,2.26513,2.26523,2.26506,2.26516,63700000.0
2006-06-28 22:06:00,2.26514,2.26514,2.26496,2.26496,21600000.0
2006-06-28 22:07:00,2.26493,2.26494,2.26486,2.26488,44400000.0
2006-06-28 22:08:00,2.26492,2.26503,2.26479,2.26479,21000000.0
2006-06-28 22:09:00,2.26482,2.26516,2.26482,2.26496,47300000.0
2006-06-28 22:10:00,2.26511,2.26513,2.26506,2.26506,29100000.0
2006-06-28 22:11:00,2.26503,2.26505,2.26492,2.265,27600000.0
2006-06-28 22:12:00,2.26509,2.26522,2.26507,2.26513,83900000.0
2006-06-28 22:13:00,2.2651,2.2651,2.26505,2.26505,39600000.0
2006-06-28 22:14:00,2.26506,2.26509,2.26506,2.26509,8800000.0
2006-06-28 22:15:00,2.26492,2.2652,2.26491,2.26503,145000000.0
2006-06-28 22:16:00,2.26493,2.26497,2.26462,2.26478,159300000.0
2006-06-28 22:17:00,2.26492,2.26506,2.26479,2.26493,27000000.0
2006-06-28 22:18:00,2.26504,2.2652,2.26504,2.2652,19200000.0
2006-06-28 22:19:00,2.26519,2.26526,2.265,2.26506,30600000.0
2006-06-28 22:20:00,2.2651,2.26515,2.26505,2.26505,20500000.0
2006-06-28 22:21:00,2.26508,2.26512,2.26499,2.26512,37000000.0
2006-06-28 22:22:00,2.26515,2.26527,2.26508,2.26517,136699998.0
2006-06-28 22:23:00,2.26508,2.26512,2.26492,2.26498,59700000.0
2006-06-28 22:24:00,2.26491,2.26491,2.26485,2.26485,19800000.0
2006-06-28 22:25:00,2.26496,2.26503,2.26483,2.26497,51100000.0
2006-06-28 22:26:00,2.26499,2.26499,2.26488,2.26488,18400000.0
2006-06-28 22:27:00,2.26484,2.26495,2.2648,2.26495,28500000.0
2006-06-28 22:28:00,2.26501,2.26507,2.26484,2.26502,32800000.0
2006-06-28 22:29:00,2.26499,2.26504,2.2649,2.2649,138600000.0
2006-06-28 22:30:00,2.26482,2.26512,2.26481,2.265,108500000.0
2006-06-28 22:31:00,2.2651,2.26513,2.265,2.265,26300000.0
2006-06-28 22:32:00,2.26503,2.26503,2.2648,2.26501,31400000.0
2006-06-28 22:33:00,2.26512,2.26514,2.265,2.26511,73400000.0
2006-06-28 22:34:00,2.26508,2.26521,2.26501,2.26503,72100000.0
2006-06-28 22:35:00,2.26489,2.26509,2.26488,2.26488,43900000.0
2006-06-28 22:36:00,2.26489,2.26493,2.26487,2.26493,41800000.0
2006-06-28 22:37:00,2.26497,2.26509,2.26477,2.26477,32800000.0
2006-06-28 22:38:00,2.26478,2.26496,2.26471,2.26483,38800000.0
2006-06-28 22:39:00,2.26477,2.26498,2.26477,2.26498,24000000.0
2006-06-28 22:40:00,2.2648,2.26507,2.26474,2.26481,33300000.0
2006-06-28 22:41:00,2.26476,2.26491,2.26476,2.26489,50800000.0
2006-06-28 22:42:00,2.26485,2.265,2.26477,2.26485,47500000.0
2006-06-28 22:43:00,2.26483,2.26505,2.26479,2.26479,110500001.0
2006-06-28 22:44:00,2.26473,2.26485,2.26466,2.26468,58800000.0
2006-06-28 22:45:00,2.26469,2.26482,2.26467,2.26468,53600000.0
2006-06-28 22:46:00,2.26468,2.26483,2.26464,2.26478,62500000.0
2006-06-28 22:47:00,2.26484,2.26484,2.26467,2.26467,36600000.0
2006-06-28 22:48:00,2.26466,2.26503,2.26466,2.26503,86700000.0
2006-06-28 22:49:00,2.26515,2.26515,2.26471,2.26507,54100000.0
2006-06-28 22:50:00,2.26516,2.26518,2.26503,2.26518,16700000.0
2006-06-28 22:51:00,2.26513,2.26513,2.26473,2.26473,80400000.0
2006-06-28 22:52:00,2.26462,2.26467,2.26454,2.26454,49400000.0
2006-06-28 22:53:00,2.26458,2.26481,2.26458,2.26471,28800000.0
2006-06-28 22:54:00,2.2648,2.26494,2.2648,2.2649,31500000.0
2006-06-28 22:55:00,2.26489,2.26521,2.26489,2.265,54300000.0
2006-06-28 22:56:00,2.2649,2.2649,2.26473,2.26478,24000000.0
2006-06-28 22:57:00,2.26495,2.26522,2.26493,2.2652,31500000.0
2006-06-28 22:58:00,2.26497,2.26512,2.26497,2.265,47900000.0
2006-06-28 22:59:00,2.26495,2.26497,2.2649,2.26497,37600000.0
2006-06-28 23:00:00,2.26495,2.26502,2.26495,2.26502,13600000.0
2006-06-28 23:01:00,2.26435,2.26479,2.26426,2.26426,40900000.0
2006-06-28 23:02:00,2.26437,2.26466,2.26408,2.26466,33700000.0
2006-06-28 23:03:00,2.26475,2.26475,2.26392,2.26426,46400000.0
2006-06-28 23:04:00,2.26452,2.26475,2.2642,2.26461,58400000.0
2006-06-28 23:05:00,2.2642,2.26492,2.2642,2.26476,32000000.0
2006-06-28 23:06:00,2.26488,2.26529,2.26478,2.26516,35500000.0
2006-06-28 23:07:00,2.2651,2.26527,2.26479,2.26517,19300000.0
2006-06-28 23:08:00,2.26524,2.26524,2.2649,2.26516,37700000.0
2006-06-28 23:09:00,2.26492,2.26528,2.2647,2.26511,34200000.0
2006-06-28 23:10:00,2.26458,2.26545,2.26458,2.26539,33400000.0
2006-06-28 23:11:00,2.26517,2.26523,2.26439,2.26476,43000000.0
2006-06-28 23:12:00,2.2654,2.26562,2.26444,2.26498,35900000.0
2006-06-28 23:13:00,2.26544,2.2656,2.26471,2.26471,30400000.0
2006-06-28 23:14:00,2.26562,2.26565,2.265,2.26527,42300000.0
2006-06-28 23:15:00,2.26553,2.26591,2.26516,2.26586,54500000.0
2006-06-28 23:16:00,2.26551,2.26582,2.26534,2.26559,26400000.0
2006-06-28 23:17:00,2.26537,2.26562,2.26511,2.26545,33800000.0
2006-06-28 23:18:00,2.26556,2.2656,2.26494,2.26496,52300000.0
2006-06-28 23:19:00,2.26535,2.26535,2.26507,2.26507,63900000.0
2006-06-28 23:20:00,2.26552,2.26606,2.26521,2.2654,30800000.0
2006-06-28 23:21:00,2.26555,2.26555,2.26496,2.26535,27500000.0
2006-06-28 23:22:00,2.26574,2.26574,2.26499,2.26515,37900000.0
2006-06-28 23:23:00,2.26542,2.26566,2.26491,2.26495,58400000.0
2006-06-28 23:24:00,2.26528,2.26586,2.26514,2.26551,37700000.0
2006-06-28 23:25:00,2.26591,2.26648,2.26551,2.26648,37800000.0
2006-06-28 23:26:00,2.26622,2.26638,2.26589,2.26591,51799998.0
2006-06-28 23:27:00,2.26543,2.26614,2.26543,2.26589,24400000.0
2006-06-28 23:28:00,2.26625,2.26647,2.26547,2.26559,40700000.0
2006-06-28 23:29:00,2.26588,2.26631,2.26572,2.26598,37700000.0
2006-06-28 23:30:00,2.26601,2.26663,2.2659,2.2662,27000000.0
2006-06-28 23:31:00,2.26598,2.26623,2.26558,2.26611,29000000.0
2006-06-28 23:32:00,2.26551,2.26613,2.26551,2.26613,8000000.0
2006-06-28 23:33:00,2.26637,2.26644,2.26628,2.2663,59400000.0
2006-06-28 23:34:00,2.26629,2.26637,2.2661,2.2663,40400000.0
2006-06-28 23:35:00,2.26624,2.26642,2.26599,2.26603,55400000.0
2006-06-28 23:36:00,2.26601,2.26612,2.26578,2.26578,25500000.0
2006-06-28 23:37:00,2.26569,2.26602,2.26569,2.26588,47200000.0
2006-06-28 23:38:00,2.26577,2.26577,2.26556,2.26573,15200000.0
2006-06-28 23:39:00,2.26568,2.26585,2.26564,2.26567,18600000.0
2006-06-28 23:40:00,2.26551,2.26574,2.26551,2.26574,35600000.0
2006-06-28 23:41:00,2.26581,2.26581,2.26563,2.2657,44500000.0
2006-06-28 23:42:00,2.26581,2.26581,2.26565,2.26578,33700000.0
2006-06-28 23:43:00,2.26572,2.26572,2.2654,2.2654,33200000.0
2006-06-28 23:44:00,2.26565,2.26565,2.26563,2.26563,11500000.0
2006-06-28 23:45:00,2.26566,2.26568,2.26549,2.26553,29200000.0
2006-06-28 23:46:00,2.26567,2.26567,2.26521,2.26548,62800000.0
2006-06-28 23:47:00,2.26573,2.2658,2.26552,2.26569,18500000.0
2006-06-28 23:48:00,2.26573,2.26589,2.26567,2.26589,30800000.0
2006-06-28 23:49:00,2.26585,2.26585,2.26585,2.26585,3200000.0
2006-06-28 23:50:00,2.26605,2.26614,2.26589,2.26589,20800000.0
2006-06-28 23:51:00,2.26601,2.26622,2.2658,2.2658,43400000.0
2006-06-28 23:52:00,2.26583,2.26607,2.26581,2.26595,34200000.0
2006-06-28 23:53:00,2.26585,2.26607,2.26585,2.26594,36899999.0
2006-06-28 23:54:00,2.26605,2.2661,2.26598,2.26605,27600000.0
2006-06-28 23:55:00,2.26605,2.26623,2.26602,2.26602,36300000.0
2006-06-28 23:56:00,2.26611,2.26613,2.26597,2.26597,63400000.0
2006-06-28 23:57:00,2.26615,2.26661,2.26615,2.26652,18600000.0
2006-06-28 23:58:00,2.26648,2.26648,2.2664,2.26647,22900000.0
2006-06-28 23:59:00,2.2663,2.26643,2.26611,2.26643,22900000.0
2006-06-29 00:00:00,2.26629,2.26629,2.26588,2.26588,36200000.0
2006-06-29 00:01:00,2.26586,2.26641,2.26586,2.26641,17600000.0
2006-06-29 00:02:00,2.26635,2.26635,2.26611,2.26623,15200000.0
2006-06-29 00:03:00,2.26639,2.26641,2.26604,2.26604,37700000.0
2006-06-29 00:04:00,2.26598,2.26608,2.26586,2.26588,25100000.0
2006-06-29 00:05:00,2.26578,2.266,2.26573,2.266,16800000.0
2006-06-29 00:06:00,2.26607,2.26615,2.26584,2.26597,44000000.0
2006-06-29 00:07:00,2.266,2.266,2.26568,2.26576,26600000.0
2006-06-29 00:08:00,2.26591,2.26605,2.2659,2.2659,48800000.0
2006-06-29 00:09:00,2.26626,2.26626,2.26566,2.26572,39800000.0
2006-06-29 00:10:00,2.26552,2.26574,2.26541,2.26541,51100000.0
2006-06-29 00:11:00,2.26536,2.26549,2.26536,2.26549,13600000.0
2006-06-29 00:12:00,2.26562,2.26562,2.26541,2.26544,32900000.0
2006-06-29 00:13:00,2.26544,2.26554,2.26537,2.26554,16400000.0
2006-06-29 00:14:00,2.26552,2.26552,2.26539,2.26547,30400000.0
2006-06-29 00:15:00,2.26562,2.2661,2.26562,2.2661,22700000.0
2006-06-29 00:16:00,2.26615,2.26669,2.26601,2.26665,27800000.0
2006-06-29 00:17:00,2.26657,2.26665,2.26619,2.26619,26000000.0
2006-06-29 00:18:00,2.26609,2.26609,2.2659,2.26593,26000000.0
2006-06-29 00:19:00,2.26615,2.26617,2.26604,2.26613,14800000.0
2006-06-29 00:20:00,2.26622,2.26622,2.26596,2.26596,8400000.0
2006-06-29 00:21:00,2.26582,2.26583,2.26582,2.26583,8300000.0
2006-06-29 00:22:00,2.26576,2.2661,2.26576,2.2661,36100000.0
2006-06-29 00:23:00,2.26606,2.26607,2.26588,2.26588,41100000.0
2006-06-29 00:24:00,2.26596,2.26596,2.26546,2.26546,39400000.0
2006-06-29 00:25:00,2.26548,2.26557,2.26545,2.2655,24500000.0
2006-06-29 00:26:00,2.2654,2.26551,2.26518,2.26518,42900000.0
2006-06-29 00:27:00,2.26522,2.26531,2.26518,2.26531,28300000.0
2006-06-29 00:28:00,2.26522,2.2654,2.26514,2.2654,22300000.0
2006-06-29 00:29:00,2.2654,2.26541,2.26532,2.2654,32700000.0
2006-06-29 00:30:00,2.26547,2.26556,2.26536,2.26549,52600000.0
2006-06-29 00:31:00,2.26556,2.26587,2.26556,2.26586,42099999.0
2006-06-29 00:32:00,2.26576,2.26599,2.26567,2.26575,33300000.0
2006-06-29 00:33:00,2.26564,2.266,2.2656,2.266,30900000.0
2006-06-29 00:34:00,2.26615,2.26623,2.26588,2.26593,37000000.0
2006-06-29 00:35:00,2.26598,2.26607,2.26583,2.26601,24800000.0
2006-06-29 00:36:00,2.26599,2.26611,2.26588,2.26611,16800000.0
2006-06-29 00:37:00,2.26617,2.26617,2.26597,2.26597,22800000.0
2006-06-29 00:38:00,2.26606,2.26606,2.26591,2.26602,27100000.0
2006-06-29 00:39:00,2.26607,2.26627,2.26604,2.2661,24600000.0
2006-06-29 00:40:00,2.26609,2.26609,2.26584,2.26584,9000000.0
2006-06-29 00:41:00,2.26612,2.2662,2.26591,2.26599,29600000.0
2006-06-29 00:42:00,2.26609,2.26609,2.26581,2.26582,26800000.0
2006-06-29 00:43:00,2.26598,2.26598,2.26558,2.26568,23500000.0
2006-06-29 00:44:00,2.26564,2.26574,2.26557,2.26574,33500000.0
2006-06-29 00:45:00,2.2657,2.2658,2.26565,2.26575,35200000.0
2006-06-29 00:46:00,2.26557,2.26587,2.26557,2.26569,21100000.0
2006-06-29 00:47:00,2.26578,2.26597,2.26578,2.2658,68700000.0
2006-06-29 00:48:00,2.2658,2.26585,2.2657,2.26585,58000000.0
2006-06-29 00:49:00,2.26585,2.26593,2.26567,2.2657,17800000.0
2006-06-29 00:50:00,2.26571,2.26574,2.26571,2.26574,11200000.0
2006-06-29 00:51:00,2.26574,2.26613,2.26574,2.26613,34300000.0
2006-06-29 00:52:00,2.26604,2.26604,2.26589,2.26589,27400000.0
2006-06-29 00:53:00,2.26583,2.26604,2.26576,2.26584,33700000.0
2006-06-29 00:54:00,2.26592,2.26602,2.26591,2.26591,18700000.0
2006-06-29 00:55:00,2.26589,2.26611,2.26588,2.26588,53700000.0
2006-06-29 00:56:00,2.26581,2.26591,2.26573,2.2658,25800000.0
2006-06-29 00:57:00,2.26583,2.26625,2.26583,2.26625,16900000.0
2006-06-29 00:58:00,2.26607,2.26632,2.26605,2.26608,34700000.0
2006-06-29 00:59:00,2.26591,2.26614,2.26589,2.26614,20900000.0
2006-06-29 01:00:00,2.26612,2.26612,2.26592,2.266,52100000.0
2006-06-29 01:01:00,2.26595,2.266,2.2658,2.266,29400000.0
2006-06-29 01:02:00,2.26577,2.26607,2.26577,2.26586,28400000.0
2006-06-29 01:03:00,2.26602,2.26616,2.26598,2.26599,56700000.0
2006-06-29 01:04:00,2.26607,2.26611,2.26592,2.26592,40000000.0
2006-06-29 01:05:00,2.26615,2.26615,2.26593,2.26595,35800000.0
2006-06-29 01:06:00,2.26587,2.26595,2.26583,2.26589,52399998.0
2006-06-29 01:07:00,2.26577,2.26602,2.26569,2.26578,27300000.0
2006-06-29 01:08:00,2.26564,2.26578,2.26564,2.26575,27100000.0
2006-06-29 01:09:00,2.2657,2.26572,2.26543,2.26543,23400000.0
2006-06-29 01:10:00,2.26569,2.26593,2.26563,2.26585,38400000.0
2006-06-29 01:11:00,2.26605,2.26625,2.26605,2.2662,22200000.0
2006-06-29 01:12:00,2.26611,2.26632,2.26599,2.26631,33100000.0
2006-06-29 01:13:00,2.26629,2.26637,2.26626,2.26629,16000000.0
2006-06-29 01:14:00,2.26615,2.26663,2.26615,2.26663,30400000.0
2006-06-29 01:15:00,2.26668,2.26677,2.26663,2.26675,18300000.0
2006-06-29 01:16:00,2.26666,2.26682,2.26636,2.26659,57200000.0
2006-06-29 01:17:00,2.26646,2.26664,2.26635,2.26635,33399999.0
2006-06-29 01:18:00,2.26617,2.26617,2.26581,2.26589,24200000.0
2006-06-29 01:19:00,2.26591,2.26597,2.26567,2.2657,43100000.0
2006-06-29 01:20:00,2.26568,2.26617,2.26568,2.26593,38900000.0
2006-06-29 01:21:00,2.26575,2.26588,2.26555,2.2657,26200000.0
2006-06-29 01:22:00,2.26576,2.26576,2.26553,2.26558,44900000.0
2006-06-29 01:23:00,2.26553,2.26574,2.2655,2.26573,30700000.0
2006-06-29 01:24:00,2.26566,2.26584,2.26566,2.26577,34600000.0
2006-06-29 01:25:00,2.2657,2.2657,2.26542,2.2655,16800000.0
2006-06-29 01:26:00,2.26551,2.26561,2.26522,2.26522,17200000.0
2006-06-29 01:27:00,2.26519,2.26546,2.2651,2.26525,49300001.0
2006-06-29 01:28:00,2.2652,2.26532,2.26517,2.26517,22400000.0
2006-06-29 01:29:00,2.26521,2.26524,2.26498,2.26498,22500000.0
2006-06-29 01:30:00,2.26496,2.26514,2.26496,2.26508,18800000.0
2006-06-29 01:31:00,2.26502,2.26512,2.26498,2.26512,20800000.0
2006-06-29 01:32:00,2.26515,2.2652,2.26501,2.26501,38200000.0
2006-06-29 01:33:00,2.26495,2.26505,2.26492,2.26505,54500000.0
2006-06-29 01:34:00,2.265,2.26522,2.26492,2.26493,45300000.0
2006-06-29 01:35:00,2.26495,2.26504,2.26495,2.26497,16800000.0
2006-06-29 01:36:00,2.26494,2.26527,2.26487,2.26527,45900000.0
2006-06-29 01:37:00,2.26507,2.26519,2.26493,2.26493,31700000.0
2006-06-29 01:38:00,2.26502,2.2651,2.26492,2.26498,17800000.0
2006-06-29 01:39:00,2.26485,2.26505,2.26467,2.26499,28600000.0
2006-06-29 01:40:00,2.26515,2.26515,2.26496,2.26496,16600000.0
2006-06-29 01:41:00,2.26508,2.26525,2.26504,2.26515,37900000.0
2006-06-29 01:42:00,2.26513,2.2653,2.26513,2.26527,27600000.0
2006-06-29 01:43:00,2.26513,2.26522,2.26507,2.26507,58900000.0
2006-06-29 01:44:00,2.26521,2.26529,2.26515,2.26515,9600000.0
2006-06-29 01:45:00,2.26513,2.26525,2.26513,2.26515,18200000.0
2006-06-29 01:46:00,2.26506,2.26536,2.26506,2.26517,23500000.0
2006-06-29 01:47:00,2.26516,2.2654,2.26516,2.2654,8700000.0
2006-06-29 01:48:00,2.26549,2.26549,2.26517,2.26528,41400000.0
2006-06-29 01:49:00,2.26528,2.26537,2.26517,2.26537,28100000.0
2006-06-29 01:50:00,2.2653,2.26541,2.26513,2.26525,39000000.0
2006-06-29 01:51:00,2.26534,2.2654,2.26514,2.26526,19900000.0
2006-06-29 01:52:00,2.26514,2.2652,2.26486,2.26516,44900000.0
2006-06-29 01:53:00,2.26535,2.26536,2.26517,2.26527,38300000.0
2006-06-29 01:54:00,2.26519,2.2653,2.26511,2.26511,17200000.0
2006-06-29 01:55:00,2.26516,2.2653,2.26505,2.26521,37200000.0
2006-06-29 01:56:00,2.26519,2.26534,2.26505,2.26505,26400000.0
2006-06-29 01:57:00,2.26511,2.26511,2.2647,2.26475,46200000.0
2006-06-29 01:58:00,2.26499,2.26501,2.26465,2.26481,52800000.0
2006-06-29 01:59:00,2.26493,2.2654,2.26493,2.26537,41200000.0
2006-06-29 02:00:00,2.26541,2.26567,2.26532,2.26552,25200000.0
2006-06-29 02:01:00,2.26525,2.2655,2.26525,2.26537,21700000.0
2006-06-29 02:02:00,2.26531,2.26531,2.26506,2.26516,34500000.0
2006-06-29 02:03:00,2.26517,2.26537,2.26513,2.26513,49400001.0
2006-06-29 02:04:00,2.26507,2.26526,2.26507,2.26521,29600000.0
2006-06-29 02:05:00,2.26517,2.26522,2.26497,2.26503,41500000.0
2006-06-29 02:06:00,2.26486,2.26537,2.26486,2.26537,43100000.0
2006-06-29 02:07:00,2.26538,2.26553,2.2653,2.26534,43100000.0
2006-06-29 02:08:00,2.26513,2.26521,2.26513,2.26516,20600000.0
2006-06-29 02:09:00,2.26534,2.26536,2.26526,2.26526,29700000.0
2006-06-29 02:10:00,2.26533,2.26538,2.26515,2.26532,48700000.0
2006-06-29 02:11:00,2.26517,2.26538,2.26517,2.26538,25800000.0
2006-06-29 02:12:00,2.26547,2.26577,2.26541,2.26569,20700000.0
2006-06-29 02:13:00,2.26546,2.26546,2.26532,2.26541,22200000.0
2006-06-29 02:14:00,2.26552,2.2656,2.26546,2.26546,13800000.0
2006-06-29 02:15:00,2.26565,2.26565,2.26536,2.26538,39500000.0
2006-06-29 02:16:00,2.26529,2.26537,2.26527,2.26537,23000000.0
2006-06-29 02:17:00,2.26537,2.26557,2.26537,2.26553,18700000.0
2006-06-29 02:18:00,2.26557,2.26565,2.26537,2.26565,27600000.0
2006-06-29 02:19:00,2.26564,2.26587,2.26554,2.26554,20000000.0
2006-06-29 02:20:00,2.26544,2.26544,2.2653,2.26543,38700001.0
2006-06-29 02:21:00,2.26542,2.26545,2.26537,2.26537,17200000.0
2006-06-29 02:22:00,2.26545,2.26552,2.26535,2.26552,33600000.0
2006-06-29 02:23:00,2.26557,2.26572,2.26549,2.26557,32200000.0
2006-06-29 02:24:00,2.26559,2.26559,2.26508,2.26555,32600000.0
2006-06-29 02:25:00,2.26556,2.2657,2.26545,2.26557,35800000.0
2006-06-29 02:26:00,2.26557,2.26557,2.26525,2.26542,31100000.0
2006-06-29 02:27:00,2.26549,2.26559,2.26527,2.26527,14100000.0
2006-06-29 02:28:00,2.26543,2.26565,2.26542,2.26565,23800000.0
2006-06-29 02:29:00,2.26548,2.26561,2.26543,2.26546,24700000.0
2006-06-29 02:30:00,2.26549,2.26551,2.26532,2.26532,32000000.0
2006-06-29 02:31:00,2.26525,2.2654,2.26525,2.2654,37000000.0
2006-06-29 02:32:00,2.26531,2.26545,2.2653,2.2653,24400000.0
2006-06-29 02:33:00,2.26528,2.26528,2.26513,2.26513,21900000.0
2006-06-29 02:34:00,2.2652,2.26533,2.2652,2.26526,35900000.0
2006-06-29 02:35:00,2.26527,2.26542,2.26507,2.26521,33900000.0
2006-06-29 02:36:00,2.26557,2.26557,2.26536,2.26543,22000000.0
2006-06-29 02:37:00,2.26551,2.26557,2.26545,2.26547,50300001.0
2006-06-29 02:38:00,2.26551,2.26559,2.26534,2.26534,21000000.0
2006-06-29 02:39:00,2.2655,2.2655,2.26525,2.26542,30700000.0
2006-06-29 02:40:00,2.26538,2.26559,2.26538,2.26559,26400000.0
2006-06-29 02:41:00,2.26555,2.26567,2.26554,2.26562,29400000.0
2006-06-29 02:42:00,2.26566,2.26566,2.26553,2.26565,36100000.0
2006-06-29 02:43:00,2.26566,2.26584,2.2656,2.26577,40600000.0
2006-06-29 02:44:00,2.26582,2.26582,2.26581,2.26581,8400000.0
2006-06-29 02:45:00,2.26588,2.26596,2.26585,2.26585,26400000.0
2006-06-29 02:46:00,2.26595,2.26608,2.26589,2.26594,28800000.0
2006-06-29 02:47:00,2.26587,2.26596,2.26565,2.26596,38800000.0
2006-06-29 02:48:00,2.26593,2.26593,2.26575,2.26583,23200000.0
2006-06-29 02:49:00,2.26568,2.26568,2.26525,2.26532,26400000.0
2006-06-29 02:50:00,2.26528,2.26539,2.26522,2.26522,25600000.0
2006-06-29 02:51:00,2.26517,2.26531,2.26514,2.26531,28700000.0
2006-06-29 02:52:00,2.26516,2.26516,2.26486,2.26507,18100000.0
2006-06-29 02:53:00,2.26521,2.26536,2.26501,2.26519,25200000.0
2006-06-29 02:54:00,2.26528,2.2656,2.26528,2.26549,19200000.0
2006-06-29 02:55:00,2.26559,2.26569,2.26531,2.26531,51400000.0
2006-06-29 02:56:00,2.26553,2.26567,2.26534,2.26546,27800000.0
2006-06-29 02:57:00,2.26545,2.26552,2.26532,2.26541,30900000.0
2006-06-29 02:58:00,2.2653,2.26559,2.2653,2.26549,39700000.0
2006-06-29 02:59:00,2.26552,2.26552,2.26516,2.26517,20000000.0
2006-06-29 03:00:00,2.2651,2.26538,2.2651,2.26521,38400000.0
2006-06-29 03:01:00,2.26517,2.2655,2.26517,2.2655,25000000.0
2006-06-29 03:02:00,2.26546,2.26553,2.26545,2.26545,29600000.0
2006-06-29 03:03:00,2.26543,2.26555,2.26543,2.26545,29600000.0
2006-06-29 03:04:00,2.26544,2.26572,2.26537,2.26572,23300000.0
2006-06-29 03:05:00,2.26562,2.26587,2.26559,2.26559,32300000.0
2006-06-29 03:06:00,2.26546,2.26558,2.26538,2.26549,47300000.0
2006-06-29 03:07:00,2.26556,2.26556,2.26537,2.2655,38800000.0
2006-06-29 03:08:00,2.26565,2.26575,2.26551,2.26553,49000000.0
2006-06-29 03:09:00,2.26543,2.26559,2.26542,2.26549,25000000.0
2006-06-29 03:10:00,2.26561,2.26561,2.26544,2.26544,34800000.0
2006-06-29 03:11:00,2.26531,2.26554,2.26531,2.26539,47600000.0
2006-06-29 03:12:00,2.26546,2.26559,2.26527,2.26527,38300000.0
2006-06-29 03:13:00,2.26525,2.26527,2.26525,2.26525,10400000.0
2006-06-29 03:14:00,2.2652,2.26531,2.26498,2.26526,48300001.0
2006-06-29 03:15:00,2.2654,2.26541,2.26518,2.26518,35199999.0
2006-06-29 03:16:00,2.26532,2.26549,2.26528,2.26529,30300000.0
2006-06-29 03:17:00,2.26525,2.26553,2.26525,2.26553,23400000.0
2006-06-29 03:18:00,2.26551,2.26551,2.26506,2.26506,27900000.0
2006-06-29 03:19:00,2.26515,2.2652,2.26505,2.26505,18200000.0
2006-06-29 03:20:00,2.26511,2.26516,2.265,2.265,29200000.0
2006-06-29 03:21:00,2.26495,2.26522,2.26494,2.26494,54700000.0
2006-06-29 03:22:00,2.265,2.26515,2.26498,2.265,31000000.0
2006-06-29 03:23:00,2.26505,2.2651,2.26502,2.26503,35700000.0
2006-06-29 03:24:00,2.26515,2.26518,2.26509,2.26509,14300000.0
2006-06-29 03:25:00,2.26502,2.26516,2.26486,2.26508,29300000.0
2006-06-29 03:26:00,2.26504,2.26515,2.26497,2.26497,36300000.0
2006-06-29 03:27:00,2.26489,2.26496,2.26473,2.26485,35200000.0
2006-06-29 03:28:00,2.2649,2.2649,2.26474,2.26474,21900000.0
2006-06-29 03:29:00,2.26476,2.26514,2.26476,2.26514,20100000.0
2006-06-29 03:30:00,2.26504,2.26504,2.26459,2.26459,11900000.0
2006-06-29 03:31:00,2.26456,2.26472,2.26456,2.2646,24700000.0
2006-06-29 03:32:00,2.26457,2.26469,2.2645,2.2645,27800000.0
2006-06-29 03:33:00,2.26458,2.26458,2.2643,2.26445,36200000.0
2006-06-29 03:34:00,2.26455,2.26468,2.26452,2.26452,25400000.0
2006-06-29 03:35:00,2.26443,2.26445,2.26443,2.26445,16900000.0
2006-06-29 03:36:00,2.26446,2.26469,2.26443,2.26443,63799999.0
2006-06-29 03:37:00,2.26439,2.26455,2.26432,2.26453,21000000.0
2006-06-29 03:38:00,2.2645,2.26465,2.26445,2.26455,46199999.0
2006-06-29 03:39:00,2.26447,2.26471,2.26443,2.26443,29800000.0
2006-06-29 03:40:00,2.26456,2.26459,2.26425,2.26445,43100000.0
2006-06-29 03:41:00,2.26435,2.26435,2.26435,2.26435,7100000.0
2006-06-29 03:42:00,2.26429,2.26434,2.26429,2.26434,4800000.0
2006-06-29 03:43:00,2.26435,2.26445,2.26435,2.26445,16800000.0
2006-06-29 03:44:00,2.26433,2.26445,2.26433,2.26435,31900000.0
2006-06-29 03:45:00,2.26425,2.26443,2.26425,2.26443,18200000.0
2006-06-29 03:46:00,2.26458,2.26458,2.26432,2.26442,61900000.0
2006-06-29 03:47:00,2.2644,2.26463,2.26422,2.26445,25600000.0
2006-06-29 03:48:00,2.26462,2.26468,2.26428,2.26431,32000000.0
2006-06-29 03:49:00,2.26414,2.26435,2.26414,2.26435,32700000.0
2006-06-29 03:50:00,2.26452,2.26459,2.26438,2.26445,25400000.0
2006-06-29 03:51:00,2.26469,2.26469,2.26443,2.26451,32700000.0
2006-06-29 03:52:00,2.26452,2.26475,2.26448,2.26466,47400000.0
2006-06-29 03:53:00,2.26445,2.26471,2.26445,2.26453,41300000.0
2006-06-29 03:54:00,2.26453,2.26473,2.26433,2.26433,25200000.0
2006-06-29 03:55:00,2.26421,2.26427,2.26416,2.26425,37200000.0
2006-06-29 03:56:00,2.26441,2.26441,2.26419,2.26428,22400000.0
2006-06-29 03:57:00,2.26441,2.26441,2.2642,2.2642,21300000.0
2006-06-29 03:58:00,2.26411,2.26415,2.26398,2.26404,15100000.0
2006-06-29 03:59:00,2.26386,2.26391,2.26365,2.26383,37300000.0
2006-06-29 04:00:00,2.26378,2.26387,2.26372,2.26387,9700000.0
2006-06-29 04:01:00,2.26392,2.26408,2.26385,2.26395,21200000.0
2006-06-29 04:02:00,2.26397,2.26403,2.26384,2.26403,17600000.0
2006-06-29 04:03:00,2.26404,2.26405,2.26387,2.26389,49900000.0
2006-06-29 04:04:00,2.26395,2.264,2.2639,2.26391,13800000.0
2006-06-29 04:05:00,2.26377,2.26399,2.26377,2.26385,22400000.0
2006-06-29 04:06:00,2.26384,2.26392,2.26371,2.26371,27500000.0
2006-06-29 04:07:00,2.26366,2.26392,2.26366,2.26381,45900000.0
2006-06-29 04:08:00,2.26387,2.26415,2.26385,2.26385,17000000.0
2006-06-29 04:09:00,2.26394,2.26405,2.26377,2.26395,41300000.0
2006-06-29 04:10:00,2.26394,2.26408,2.26384,2.26393,21500000.0
2006-06-29 04:11:00,2.26395,2.26395,2.26379,2.26394,24200000.0
2006-06-29 04:12:00,2.26388,2.26419,2.26384,2.26419,59900000.0
2006-06-29 04:13:00,2.26399,2.26412,2.26393,2.26412,18400000.0
2006-06-29 04:14:00,2.26415,2.26421,2.26397,2.26421,32500000.0
2006-06-29 04:15:00,2.26403,2.26415,2.26403,2.26408,25700000.0
2006-06-29 04:16:00,2.26409,2.26409,2.26383,2.26392,27400000.0
2006-06-29 04:17:00,2.2641,2.2641,2.26403,2.26403,11200000.0
2006-06-29 04:18:00,2.2644,2.2644,2.26414,2.26414,8000000.0
2006-06-29 04:19:00,2.26401,2.26434,2.26401,2.26422,20600000.0
2006-06-29 04:20:00,2.26425,2.26428,2.26416,2.26428,22600000.0
2006-06-29 04:21:00,2.26432,2.26442,2.26424,2.26435,23000000.0
2006-06-29 04:22:00,2.26417,2.26419,2.26403,2.26403,14100000.0
2006-06-29 04:23:00,2.26402,2.26402,2.264,2.264,5200000.0
2006-06-29 04:24:00,2.2639,2.26405,2.26375,2.26387,42200000.0
2006-06-29 04:25:00,2.26401,2.26403,2.26381,2.26383,17300000.0
2006-06-29 04:26:00,2.264,2.26407,2.264,2.26407,29700000.0
2006-06-29 04:27:00,2.26408,2.26423,2.26404,2.2641,26000000.0
2006-06-29 04:28:00,2.26409,2.26424,2.26401,2.26401,21200000.0
2006-06-29 04:29:00,2.26418,2.26418,2.26395,2.26398,23100000.0
2006-06-29 04:30:00,2.26404,2.26416,2.264,2.26409,53400000.0
2006-06-29 04:31:00,2.26414,2.26425,2.2641,2.26425,25900000.0
2006-06-29 04:32:00,2.26414,2.26425,2.26408,2.26418,21700000.0
2006-06-29 04:33:00,2.26402,2.26404,2.2638,2.26388,22800000.0
2006-06-29 04:34:00,2.26378,2.2638,2.26363,2.26363,31000000.0
2006-06-29 04:35:00,2.26345,2.2636,2.26344,2.26347,30900000.0
2006-06-29 04:36:00,2.26357,2.26357,2.26345,2.26357,15100000.0
2006-06-29 04:37:00,2.26355,2.26375,2.26347,2.26351,45500000.0
2006-06-29 04:38:00,2.26352,2.26355,2.26352,2.26355,6800000.0
2006-06-29 04:39:00,2.26355,2.2637,2.2635,2.2636,21100000.0
2006-06-29 04:40:00,2.26344,2.26358,2.26338,2.26349,31600000.0
2006-06-29 04:41:00,2.26336,2.26349,2.2633,2.26348,25600000.0
2006-06-29 04:42:00,2.26345,2.26362,2.26343,2.26353,37500000.0
2006-06-29 04:43:00,2.26355,2.2637,2.26349,2.26349,62900000.0
2006-06-29 04:44:00,2.26347,2.26369,2.26343,2.26355,60500000.0
2006-06-29 04:45:00,2.2635,2.26388,2.26344,2.26388,21500000.0
2006-06-29 04:46:00,2.264,2.26404,2.26381,2.26381,41400000.0
2006-06-29 04:47:00,2.26374,2.2638,2.26367,2.26367,28600000.0
2006-06-29 04:48:00,2.26361,2.26396,2.26361,2.26395,31100000.0
2006-06-29 04:49:00,2.26417,2.26417,2.26384,2.26398,32300000.0
2006-06-29 04:50:00,2.2641,2.26422,2.2641,2.2642,31000000.0
2006-06-29 04:51:00,2.26415,2.26415,2.26383,2.26394,18300000.0
2006-06-29 04:52:00,2.26392,2.26392,2.26377,2.26377,21200000.0
2006-06-29 04:53:00,2.26393,2.26401,2.2639,2.26395,27400000.0
2006-06-29 04:54:00,2.26389,2.26401,2.26385,2.26385,22000000.0
2006-06-29 04:55:00,2.26399,2.26416,2.26399,2.26412,26100000.0
2006-06-29 04:56:00,2.26418,2.26418,2.26404,2.26405,35000000.0
2006-06-29 04:57:00,2.26405,2.26425,2.26399,2.26402,46000001.0
2006-06-29 04:58:00,2.26399,2.26412,2.26399,2.26412,18300000.0
2006-06-29 04:59:00,2.26415,2.2642,2.26399,2.26408,40800000.0
2006-06-29 05:00:00,2.26395,2.26408,2.26387,2.26392,21700000.0
2006-06-29 05:01:00,2.26378,2.26395,2.26376,2.26376,44700000.0
2006-06-29 05:02:00,2.26385,2.26401,2.26382,2.2639,25900000.0
2006-06-29 05:03:00,2.26381,2.2639,2.26373,2.2639,36900000.0
2006-06-29 05:04:00,2.26382,2.26387,2.2638,2.26386,24600000.0
2006-06-29 05:05:00,2.26383,2.26383,2.2637,2.26371,23600000.0
2006-06-29 05:06:00,2.2637,2.2637,2.26367,2.26367,4800000.0
2006-06-29 05:07:00,2.26368,2.26372,2.26368,2.26372,6600000.0
2006-06-29 05:08:00,2.2639,2.26395,2.26377,2.2638,15100000.0
2006-06-29 05:09:00,2.26375,2.2638,2.26375,2.2638,14800000.0
2006-06-29 05:10:00,2.26391,2.26391,2.26369,2.2637,27800000.0
2006-06-29 05:11:00,2.26367,2.26367,2.26363,2.26363,6400000.0
2006-06-29 05:12:00,2.26369,2.26388,2.26369,2.26388,16000000.0
2006-06-29 05:13:00,2.26393,2.26405,2.26371,2.26385,25700000.0
2006-06-29 05:14:00,2.2638,2.2638,2.26373,2.26375,42900000.0
2006-06-29 05:15:00,2.26385,2.2639,2.26385,2.2639,9400000.0
2006-06-29 05:16:00,2.26372,2.26381,2.2637,2.2637,24800000.0
2006-06-29 05:17:00,2.26374,2.26402,2.26374,2.2639,35900000.0
2006-06-29 05:18:00,2.26391,2.26409,2.26391,2.26398,30700000.0
2006-06-29 05:19:00,2.26397,2.26419,2.26378,2.26419,51300000.0
2006-06-29 05:20:00,2.26405,2.26418,2.26397,2.26417,65500000.0
2006-06-29 05:21:00,2.26407,2.26416,2.26402,2.26416,21300000.0
2006-06-29 05:22:00,2.26413,2.26427,2.26409,2.2641,14500000.0
2006-06-29 05:23:00,2.26407,2.26424,2.26395,2.26413,23400000.0
2006-06-29 05:24:00,2.26407,2.26423,2.26407,2.26422,42400000.0
2006-06-29 05:25:00,2.26442,2.26448,2.264,2.264,42000000.0
2006-06-29 05:26:00,2.26407,2.2642,2.26407,2.26413,54200000.0
2006-06-29 05:27:00,2.26408,2.2642,2.26407,2.26414,31700000.0
2006-06-29 05:28:00,2.26404,2.2641,2.26392,2.2641,28200000.0
2006-06-29 05:29:00,2.26422,2.26422,2.26405,2.26405,11700000.0
2006-06-29 05:30:00,2.26406,2.26421,2.26406,2.26421,21500000.0
2006-06-29 05:31:00,2.26389,2.26424,2.26389,2.26422,20200000.0
2006-06-29 05:32:00,2.26433,2.26442,2.26422,2.26442,32800000.0
2006-06-29 05:33:00,2.26445,2.26458,2.26432,2.26432,26900000.0
2006-06-29 05:34:00,2.26422,2.26446,2.26418,2.26427,34400000.0
2006-06-29 05:35:00,2.26437,2.26455,2.26437,2.26448,17600000.0
2006-06-29 05:36:00,2.26445,2.26452,2.26435,2.26439,41500000.0
2006-06-29 05:37:00,2.26429,2.26429,2.26421,2.26426,23000000.0
2006-06-29 05:38:00,2.26424,2.26424,2.26415,2.26423,30400000.0
2006-06-29 05:39:00,2.26415,2.26429,2.26412,2.26429,26100000.0
2006-06-29 05:40:00,2.2642,2.26445,2.2642,2.26428,23200000.0
2006-06-29 05:41:00,2.26421,2.26421,2.26404,2.26404,31100000.0
2006-06-29 05:42:00,2.26396,2.2641,2.26396,2.26403,31200000.0
2006-06-29 05:43:00,2.26407,2.26407,2.26392,2.26392,14800000.0
2006-06-29 05:44:00,2.26394,2.26433,2.26394,2.26414,23000000.0
2006-06-29 05:45:00,2.26417,2.26428,2.26406,2.26422,38700000.0
2006-06-29 05:46:00,2.26417,2.26418,2.26402,2.26402,32100000.0
2006-06-29 05:47:00,2.26407,2.26446,2.26407,2.26446,27000000.0
2006-06-29 05:48:00,2.26443,2.26448,2.2642,2.26424,31000000.0
2006-06-29 05:49:00,2.26417,2.26432,2.26415,2.26432,42500000.0
2006-06-29 05:50:00,2.26435,2.26435,2.26416,2.26428,35700000.0
2006-06-29 05:51:00,2.26441,2.26448,2.26407,2.26412,30300000.0
2006-06-29 05:52:00,2.26402,2.26426,2.26402,2.26411,31900000.0
2006-06-29 05:53:00,2.26402,2.2642,2.26402,2.2642,21800000.0
2006-06-29 05:54:00,2.26411,2.26417,2.26403,2.26417,31400000.0
2006-06-29 05:55:00,2.26425,2.26425,2.26413,2.2642,16200000.0
2006-06-29 05:56:00,2.26418,2.26418,2.26405,2.2641,21900000.0
2006-06-29 05:57:00,2.26407,2.26424,2.26398,2.26417,34600000.0
2006-06-29 05:58:00,2.26407,2.26426,2.26402,2.26402,34600000.0
2006-06-29 05:59:00,2.26415,2.26434,2.26415,2.26434,41000000.0
2006-06-29 06:00:00,2.26412,2.26426,2.26396,2.26403,33900000.0
2006-06-29 06:01:00,2.26413,2.26413,2.26407,2.26407,6000000.0
2006-06-29 06:02:00,2.26399,2.26408,2.26395,2.26395,18600000.0
2006-06-29 06:03:00,2.26393,2.26417,2.26393,2.26417,16800000.0
2006-06-29 06:04:00,2.26413,2.26425,2.26407,2.26425,32700000.0
2006-06-29 06:05:00,2.26426,2.26442,2.26425,2.26441,37400000.0
2006-06-29 06:06:00,2.26446,2.26455,2.26433,2.26449,48100000.0
2006-06-29 06:07:00,2.26444,2.26461,2.26443,2.26444,22800000.0
2006-06-29 06:08:00,2.26452,2.26465,2.2643,2.26454,21600000.0
2006-06-29 06:09:00,2.26469,2.26485,2.26444,2.26444,30400000.0
2006-06-29 06:10:00,2.26435,2.26447,2.26428,2.2644,39200000.0
2006-06-29 06:11:00,2.26439,2.26444,2.26429,2.26429,14800000.0
2006-06-29 06:12:00,2.26425,2.26441,2.26411,2.26411,39200000.0
2006-06-29 06:13:00,2.264,2.26427,2.264,2.26427,17200000.0
2006-06-29 06:14:00,2.26424,2.26437,2.26414,2.26425,15800000.0
2006-06-29 06:15:00,2.26436,2.2644,2.26418,2.26418,35400000.0
2006-06-29 06:16:00,2.26425,2.26425,2.26391,2.26391,14600000.0
2006-06-29 06:17:00,2.26399,2.2641,2.26387,2.26401,25200000.0
2006-06-29 06:18:00,2.26405,2.26415,2.26405,2.26415,17400000.0
2006-06-29 06:19:00,2.26403,2.26403,2.26389,2.26401,34100000.0
2006-06-29 06:20:00,2.26407,2.26425,2.26398,2.26409,28400000.0
2006-06-29 06:21:00,2.26408,2.26419,2.26394,2.26419,33600000.0
2006-06-29 06:22:00,2.26417,2.26439,2.26411,2.26439,34100000.0
2006-06-29 06:23:00,2.26433,2.26433,2.2641,2.2641,48400000.0
2006-06-29 06:24:00,2.26418,2.2642,2.26397,2.26397,27700000.0
2006-06-29 06:25:00,2.2639,2.26425,2.2639,2.2641,29900000.0
2006-06-29 06:26:00,2.26422,2.26424,2.26406,2.26406,18400000.0
2006-06-29 06:27:00,2.26404,2.26409,2.26396,2.26408,46700000.0
2006-06-29 06:28:00,2.26407,2.26416,2.26391,2.26415,20400000.0
2006-06-29 06:29:00,2.26403,2.26419,2.26396,2.264,32000000.0
2006-06-29 06:30:00,2.26417,2.26417,2.26393,2.26401,65800000.0
2006-06-29 06:31:00,2.26403,2.26427,2.26403,2.26415,41500000.0
2006-06-29 06:32:00,2.26426,2.26434,2.26384,2.26386,34200000.0
2006-06-29 06:33:00,2.26365,2.26375,2.26363,2.26365,28700000.0
2006-06-29 06:34:00,2.2638,2.26401,2.2638,2.26401,26800000.0
2006-06-29 06:35:00,2.2639,2.2639,2.2637,2.2637,5700000.0
2006-06-29 06:36:00,2.26364,2.2642,2.26364,2.26405,17400000.0
2006-06-29 06:37:00,2.26401,2.26416,2.26399,2.26416,27600000.0
2006-06-29 06:38:00,2.26415,2.2643,2.26408,2.26411,45100000.0
2006-06-29 06:39:00,2.26418,2.26424,2.26399,2.26399,5600000.0
2006-06-29 06:40:00,2.26412,2.26418,2.26412,2.26412,16400000.0
2006-06-29 06:41:00,2.26422,2.26431,2.26415,2.26415,24400000.0
2006-06-29 06:42:00,2.2642,2.2642,2.2642,2.2642,7400000.0
2006-06-29 06:43:00,2.26426,2.26432,2.26417,2.26428,25200000.0
2006-06-29 06:44:00,2.2642,2.26432,2.26412,2.26432,13600000.0
2006-06-29 06:45:00,2.2643,2.26447,2.2643,2.26447,33000000.0
2006-06-29 06:46:00,2.26451,2.26452,2.2643,2.26452,20600000.0
2006-06-29 06:47:00,2.26446,2.26463,2.26437,2.26437,61500000.0
2006-06-29 06:48:00,2.26438,2.26457,2.26427,2.26457,29500000.0
2006-06-29 06:49:00,2.26453,2.26457,2.26447,2.26447,16600000.0
2006-06-29 06:50:00,2.26449,2.26449,2.26443,2.26443,7200000.0
2006-06-29 06:51:00,2.26447,2.2645,2.26427,2.26435,38200000.0
2006-06-29 06:52:00,2.26435,2.26445,2.26433,2.26438,29100000.0
2006-06-29 06:53:00,2.26434,2.26434,2.26425,2.26425,56899998.0
2006-06-29 06:54:00,2.26438,2.26446,2.26424,2.2643,34400000.0
2006-06-29 06:55:00,2.26426,2.26428,2.26416,2.26418,32200000.0
2006-06-29 06:56:00,2.26432,2.26436,2.26412,2.26412,21200000.0
2006-06-29 06:57:00,2.26412,2.26428,2.26404,2.26428,26500000.0
2006-06-29 06:58:00,2.26415,2.26438,2.26415,2.26417,54500000.0
2006-06-29 06:59:00,2.26422,2.26431,2.26418,2.26431,30400000.0
2006-06-29 07:00:00,2.26422,2.26431,2.26392,2.26431,29100000.0
2006-06-29 07:01:00,2.26439,2.26439,2.26401,2.26404,37800000.0
2006-06-29 07:02:00,2.26405,2.26421,2.26405,2.26421,19700000.0
2006-06-29 07:03:00,2.26413,2.26434,2.26413,2.26434,7200000.0
2006-06-29 07:04:00,2.26427,2.26435,2.26417,2.26422,69700000.0
2006-06-29 07:05:00,2.2643,2.2643,2.26411,2.26414,19000000.0
2006-06-29 07:06:00,2.26421,2.26444,2.26421,2.26433,28800000.0
2006-06-29 07:07:00,2.2642,2.26426,2.26406,2.26406,29800000.0
2006-06-29 07:08:00,2.26389,2.26393,2.26389,2.26393,4000000.0
2006-06-29 07:09:00,2.26387,2.26409,2.26379,2.26381,42300000.0
2006-06-29 07:10:00,2.2637,2.26396,2.2637,2.26374,35700000.0
2006-06-29 07:11:00,2.26365,2.26388,2.26365,2.26366,24500000.0
2006-06-29 07:12:00,2.26366,2.26374,2.26356,2.26367,25000000.0
2006-06-29 07:13:00,2.26378,2.26431,2.26378,2.26425,40300000.0
2006-06-29 07:14:00,2.2642,2.26442,2.2642,2.26428,31000000.0
2006-06-29 07:15:00,2.26449,2.26449,2.2643,2.26435,59800000.0
2006-06-29 07:16:00,2.26435,2.26463,2.26435,2.26442,43000000.0
2006-06-29 07:17:00,2.26454,2.26473,2.26454,2.26455,31900000.0
2006-06-29 07:18:00,2.26458,2.26465,2.26455,2.26462,35900000.0
2006-06-29 07:19:00,2.26451,2.26451,2.26434,2.26448,39400000.0
2006-06-29 07:20:00,2.2644,2.26446,2.26424,2.26445,31600000.0
2006-06-29 07:21:00,2.26453,2.26475,2.26453,2.26475,21200000.0
2006-06-29 07:22:00,2.26454,2.26463,2.26434,2.26434,8800000.0
2006-06-29 07:23:00,2.26442,2.26457,2.26418,2.26437,47700000.0
2006-06-29 07:24:00,2.26445,2.26445,2.2641,2.26422,52000000.0
2006-06-29 07:25:00,2.26417,2.26435,2.26416,2.26418,29100000.0
2006-06-29 07:26:00,2.26416,2.26428,2.26414,2.26414,23500000.0
2006-06-29 07:27:00,2.26414,2.26447,2.26414,2.26447,26800000.0
2006-06-29 07:28:00,2.26451,2.26454,2.2644,2.2644,15200000.0
2006-06-29 07:29:00,2.26442,2.26444,2.26433,2.26433,46400000.0
2006-06-29 07:30:00,2.2644,2.26455,2.26439,2.26442,25400000.0
2006-06-29 07:31:00,2.26436,2.26463,2.26436,2.26453,54800000.0
2006-06-29 07:32:00,2.26465,2.26465,2.26438,2.2644,18900000.0
2006-06-29 07:33:00,2.26424,2.26443,2.26424,2.26443,37500000.0
2006-06-29 07:34:00,2.26425,2.26484,2.26425,2.26465,25600000.0
2006-06-29 07:35:00,2.26471,2.26471,2.26439,2.26439,12000000.0
2006-06-29 07:36:00,2.26459,2.26459,2.26438,2.26438,26800000.0
2006-06-29 07:37:00,2.2644,2.26445,2.2643,2.2643,20300000.0
2006-06-29 07:38:00,2.26438,2.26465,2.26438,2.26465,21000000.0
2006-06-29 07:39:00,2.2645,2.26474,2.26442,2.26474,21400000.0
2006-06-29 07:40:00,2.26471,2.26471,2.26464,2.26466,21300000.0
2006-06-29 07:41:00,2.26499,2.26506,2.26481,2.26481,26300000.0
2006-06-29 07:42:00,2.26478,2.26485,2.2647,2.26485,29900000.0
2006-06-29 07:43:00,2.26479,2.26493,2.26479,2.26485,33500001.0
2006-06-29 07:44:00,2.26497,2.26505,2.26485,2.26485,18700000.0
2006-06-29 07:45:00,2.26481,2.26481,2.26427,2.26444,43200000.0
2006-06-29 07:46:00,2.2646,2.26468,2.2644,2.26463,34500000.0
2006-06-29 07:47:00,2.2647,2.2647,2.2645,2.26454,36400000.0
2006-06-29 07:48:00,2.26449,2.26472,2.26448,2.26455,44900000.0
2006-06-29 07:49:00,2.26463,2.26463,2.2645,2.26462,63200000.0
2006-06-29 07:50:00,2.26471,2.26471,2.2646,2.2646,43700000.0
2006-06-29 07:51:00,2.26458,2.2646,2.2643,2.2643,27200000.0
2006-06-29 07:52:00,2.26446,2.26462,2.26432,2.26442,24400000.0
2006-06-29 07:53:00,2.26442,2.26445,2.26428,2.26445,36200000.0
2006-06-29 07:54:00,2.26441,2.2645,2.26429,2.26429,35600000.0
2006-06-29 07:55:00,2.26427,2.26447,2.26427,2.26429,26700000.0
2006-06-29 07:56:00,2.26433,2.26456,2.26433,2.26452,26100000.0
2006-06-29 07:57:00,2.26454,2.26468,2.26447,2.26447,22800000.0
2006-06-29 07:58:00,2.2646,2.26477,2.2646,2.26464,18600000.0
2006-06-29 07:59:00,2.26449,2.26461,2.26439,2.26439,36000000.0
2006-06-29 08:00:00,2.26446,2.26456,2.26432,2.26438,47100000.0
2006-06-29 08:01:00,2.26423,2.26438,2.26408,2.2643,48600000.0
2006-06-29 08:02:00,2.26416,2.26442,2.26415,2.26442,19500000.0
2006-06-29 08:03:00,2.2644,2.26457,2.26422,2.26443,34000000.0
2006-06-29 08:04:00,2.2642,2.26432,2.26411,2.26416,39600000.0
2006-06-29 08:05:00,2.26409,2.26434,2.26401,2.2641,26600000.0
2006-06-29 08:06:00,2.26407,2.26452,2.26407,2.2644,38700000.0
2006-06-29 08:07:00,2.2644,2.26451,2.26424,2.26433,35600000.0
2006-06-29 08:08:00,2.26461,2.26461,2.26394,2.26408,53300000.0
2006-06-29 08:09:00,2.26401,2.26401,2.26376,2.2638,20300000.0
2006-06-29 08:10:00,2.26377,2.26412,2.26377,2.26397,36800000.0
2006-06-29 08:11:00,2.26417,2.26417,2.26391,2.26391,47400000.0
2006-06-29 08:12:00,2.26384,2.2642,2.26382,2.26412,39700000.0
2006-06-29 08:13:00,2.26418,2.26418,2.26372,2.26372,24800000.0
2006-06-29 08:14:00,2.26392,2.26392,2.26373,2.26378,45700000.0
2006-06-29 08:15:00,2.26399,2.26401,2.26376,2.26386,14200000.0
2006-06-29 08:16:00,2.26383,2.26388,2.26376,2.26388,42099999.0
2006-06-29 08:17:00,2.26383,2.26392,2.2638,2.26389,35100000.0
2006-06-29 08:18:00,2.26398,2.26398,2.26369,2.26379,24500000.0
2006-06-29 08:19:00,2.26385,2.264,2.26378,2.264,15700000.0
2006-06-29 08:20:00,2.26387,2.26405,2.26387,2.26402,26600000.0
2006-06-29 08:21:00,2.26395,2.26406,2.26379,2.26382,22400000.0
2006-06-29 08:22:00,2.26359,2.26374,2.26346,2.26354,29600000.0
2006-06-29 08:23:00,2.26347,2.2636,2.2632,2.2632,23100000.0
2006-06-29 08:24:00,2.26312,2.26317,2.26291,2.26291,36900000.0
2006-06-29 08:25:00,2.26312,2.26312,2.26284,2.26289,22500000.0
2006-06-29 08:26:00,2.26305,2.26319,2.26283,2.26305,32600000.0
2006-06-29 08:27:00,2.26303,2.2631,2.26285,2.26298,34700000.0
2006-06-29 08:28:00,2.26313,2.26352,2.26313,2.26333,48500000.0
2006-06-29 08:29:00,2.26342,2.2635,2.26342,2.26342,19500000.0
2006-06-29 08:30:00,2.26321,2.26349,2.26318,2.26328,31800000.0
2006-06-29 08:31:00,2.26343,2.26346,2.26326,2.26341,68100000.0
2006-06-29 08:32:00,2.26345,2.26348,2.26339,2.26339,23400000.0
2006-06-29 08:33:00,2.26351,2.26351,2.26328,2.26337,40600000.0
2006-06-29 08:34:00,2.26338,2.26371,2.26338,2.26355,50900000.0
2006-06-29 08:35:00,2.26348,2.2637,2.26343,2.26347,50900000.0
2006-06-29 08:36:00,2.26352,2.26371,2.26348,2.26348,33900000.0
2006-06-29 08:37:00,2.26346,2.2638,2.26346,2.26377,12400000.0
2006-06-29 08:38:00,2.26363,2.26389,2.26363,2.26367,36600000.0
2006-06-29 08:39:00,2.26392,2.26403,2.2639,2.2639,26500000.0
2006-06-29 08:40:00,2.26379,2.26394,2.26372,2.26383,18900000.0
2006-06-29 08:41:00,2.26364,2.2639,2.26359,2.2639,34200000.0
2006-06-29 08:42:00,2.26388,2.26388,2.26351,2.2636,57100001.0
2006-06-29 08:43:00,2.26375,2.26399,2.2636,2.2636,57499998.0
2006-06-29 08:44:00,2.26355,2.26379,2.26354,2.26374,21400000.0
2006-06-29 08:45:00,2.26372,2.26376,2.26354,2.2637,34100000.0
2006-06-29 08:46:00,2.2636,2.26371,2.2635,2.26358,18500000.0
2006-06-29 08:47:00,2.26363,2.26374,2.26345,2.26368,47300000.0
2006-06-29 08:48:00,2.26354,2.26354,2.26346,2.26346,7000000.0
2006-06-29 08:49:00,2.26351,2.26355,2.26349,2.26352,22700000.0
2006-06-29 08:50:00,2.26343,2.26377,2.26341,2.26377,21000000.0
2006-06-29 08:51:00,2.26365,2.26383,2.26357,2.26357,48300000.0
2006-06-29 08:52:00,2.26359,2.26384,2.26359,2.26365,31300000.0
2006-06-29 08:53:00,2.26376,2.26398,2.26353,2.26398,50400000.0
2006-06-29 08:54:00,2.26387,2.264,2.2638,2.2638,45100000.0
2006-06-29 08:55:00,2.26389,2.26401,2.26389,2.26393,16500000.0
2006-06-29 08:56:00,2.26383,2.26399,2.26383,2.26391,31800000.0
2006-06-29 08:57:00,2.26392,2.26407,2.26365,2.26379,43200000.0
2006-06-29 08:58:00,2.26391,2.26391,2.26372,2.26388,33100000.0
2006-06-29 08:59:00,2.26396,2.26434,2.26396,2.26434,25400000.0
2006-06-29 09:00:00,2.26437,2.26455,2.26417,2.26446,27300000.0
2006-06-29 09:01:00,2.26457,2.26457,2.26418,2.26418,47300000.0
2006-06-29 09:02:00,2.26418,2.26462,2.26418,2.26442,38500000.0
2006-06-29 09:03:00,2.26466,2.26473,2.26458,2.26466,42100001.0
2006-06-29 09:04:00,2.26464,2.26478,2.26458,2.26458,49900000.0
2006-06-29 09:05:00,2.26453,2.26486,2.26453,2.26475,22400000.0
2006-06-29 09:06:00,2.26487,2.26505,2.26487,2.26487,19700000.0
2006-06-29 09:07:00,2.26484,2.265,2.26468,2.265,14900000.0
2006-06-29 09:08:00,2.26536,2.26546,2.26523,2.2653,61500000.0
2006-06-29 09:09:00,2.26519,2.26538,2.26511,2.26538,41000000.0
2006-06-29 09:10:00,2.2654,2.2654,2.2654,2.2654,6400000.0
2006-06-29 09:11:00,2.26524,2.26553,2.26524,2.26537,29900000.0
2006-06-29 09:12:00,2.26532,2.26554,2.26528,2.26548,14800000.0
2006-06-29 09:13:00,2.26546,2.26555,2.26537,2.26555,37400000.0
2006-06-29 09:14:00,2.26545,2.26545,2.26487,2.26493,19800000.0
2006-06-29 09:15:00,2.265,2.26518,2.26477,2.26496,48100000.0
2006-06-29 09:16:00,2.26484,2.26485,2.26469,2.26469,43000000.0
2006-06-29 09:17:00,2.26484,2.26484,2.26464,2.26474,22700000.0
2006-06-29 09:18:00,2.26462,2.26477,2.26454,2.26458,26900000.0
2006-06-29 09:19:00,2.26453,2.26465,2.26452,2.26455,30800000.0
2006-06-29 09:20:00,2.26449,2.26449,2.26427,2.26433,24500000.0
2006-06-29 09:21:00,2.26468,2.26482,2.26442,2.2646,50100000.0
2006-06-29 09:22:00,2.26465,2.26465,2.26373,2.26373,51000000.0
2006-06-29 09:23:00,2.26381,2.26394,2.26377,2.26394,24000000.0
2006-06-29 09:24:00,2.26389,2.26415,2.2637,2.26415,44400000.0
2006-06-29 09:25:00,2.26413,2.26436,2.26413,2.26423,26700000.0
2006-06-29 09:26:00,2.2641,2.2641,2.2636,2.2636,26600000.0
2006-06-29 09:27:00,2.26374,2.26374,2.26352,2.26361,20000000.0
2006-06-29 09:28:00,2.26367,2.2639,2.26365,2.2639,34100000.0
2006-06-29 09:29:00,2.26379,2.26385,2.26368,2.26385,23100000.0
2006-06-29 09:30:00,2.2638,2.26399,2.26325,2.26325,19400000.0
2006-06-29 09:31:00,2.26317,2.26322,2.26299,2.26317,12000000.0
2006-06-29 09:32:00,2.26328,2.26328,2.2628,2.2628,38100000.0
2006-06-29 09:33:00,2.26303,2.26314,2.26287,2.263,47800000.0
2006-06-29 09:34:00,2.2632,2.2632,2.26308,2.26308,16200000.0
2006-06-29 09:35:00,2.26295,2.26364,2.26291,2.26358,34800000.0
2006-06-29 09:36:00,2.26372,2.26379,2.2634,2.26345,46600000.0
2006-06-29 09:37:00,2.26341,2.2637,2.26341,2.26347,52300000.0
2006-06-29 09:38:00,2.26348,2.26365,2.2633,2.26365,47700000.0
2006-06-29 09:39:00,2.26345,2.26356,2.2633,2.26356,57600000.0
2006-06-29 09:40:00,2.2635,2.26361,2.26329,2.26329,42800000.0
2006-06-29 09:41:00,2.26332,2.2638,2.26332,2.2638,22600000.0
2006-06-29 09:42:00,2.26372,2.26378,2.26359,2.26375,36500000.0
2006-06-29 09:43:00,2.26368,2.26368,2.26348,2.2635,26400000.0
2006-06-29 09:44:00,2.26352,2.26352,2.26335,2.26348,23400000.0
2006-06-29 09:45:00,2.26336,2.26353,2.26336,2.26338,39000000.0
2006-06-29 09:46:00,2.26343,2.26351,2.26341,2.26351,28400000.0
2006-06-29 09:47:00,2.26345,2.26351,2.26337,2.26337,18200000.0
2006-06-29 09:48:00,2.26343,2.26355,2.26338,2.26341,29700000.0
2006-06-29 09:49:00,2.26353,2.26354,2.26332,2.26332,32400000.0
2006-06-29 09:50:00,2.26349,2.26364,2.26348,2.26348,33300000.0
2006-06-29 09:51:00,2.26373,2.26377,2.26351,2.26377,32200000.0
2006-06-29 09:52:00,2.26388,2.26388,2.26362,2.26369,34000000.0
2006-06-29 09:53:00,2.26369,2.26369,2.26343,2.26343,38800000.0
2006-06-29 09:54:00,2.26316,2.26316,2.26279,2.26283,42200000.0
2006-06-29 09:55:00,2.2629,2.263,2.2628,2.26298,33299999.0
2006-06-29 09:56:00,2.26315,2.26315,2.26289,2.26292,53899999.0
2006-06-29 09:57:00,2.26289,2.26289,2.26257,2.26273,22400000.0
2006-06-29 09:58:00,2.26297,2.26313,2.26294,2.26307,30200000.0
2006-06-29 09:59:00,2.26315,2.26315,2.26273,2.26283,28600000.0
2006-06-29 10:00:00,2.26274,2.26303,2.26273,2.26297,24000000.0
2006-06-29 10:01:00,2.26307,2.26307,2.26274,2.2629,23800000.0
2006-06-29 10:02:00,2.26305,2.26305,2.26268,2.26275,43500000.0
2006-06-29 10:03:00,2.26264,2.26291,2.26264,2.26269,46900000.0
2006-06-29 10:04:00,2.26299,2.26302,2.26286,2.26288,40000000.0
2006-06-29 10:05:00,2.263,2.26319,2.2628,2.2628,30900000.0
2006-06-29 10:06:00,2.26291,2.26301,2.26291,2.26301,10000000.0
2006-06-29 10:07:00,2.26339,2.26339,2.26297,2.26297,29400000.0
2006-06-29 10:08:00,2.26299,2.26313,2.26299,2.26313,24400000.0
2006-06-29 10:09:00,2.26298,2.2632,2.26298,2.26308,59000000.0
2006-06-29 10:10:00,2.26316,2.26323,2.26298,2.2631,34100000.0
2006-06-29 10:11:00,2.26313,2.26336,2.26313,2.26324,22800000.0
2006-06-29 10:12:00,2.2632,2.26331,2.26306,2.26328,31300000.0
2006-06-29 10:13:00,2.26343,2.26414,2.26343,2.26414,12700000.0
2006-06-29 10:14:00,2.26417,2.26425,2.26407,2.26415,34100000.0
2006-06-29 10:15:00,2.26442,2.26453,2.26418,2.26427,19200000.0
2006-06-29 10:16:00,2.26425,2.26425,2.26394,2.26422,65100001.0
2006-06-29 10:17:00,2.26421,2.26433,2.26409,2.26433,38700000.0
2006-06-29 10:18:00,2.26414,2.26448,2.26413,2.26448,34600000.0
2006-06-29 10:19:00,2.26427,2.26436,2.26393,2.26393,31900000.0
2006-06-29 10:20:00,2.26404,2.26418,2.26377,2.26378,23500000.0
2006-06-29 10:21:00,2.2636,2.26377,2.2636,2.26377,19700000.0
2006-06-29 10:22:00,2.26369,2.26386,2.2632,2.26324,39800000.0
2006-06-29 10:23:00,2.26318,2.26332,2.26289,2.26297,49900000.0
2006-06-29 10:24:00,2.26295,2.26332,2.26295,2.26332,24400000.0
2006-06-29 10:25:00,2.2631,2.26356,2.2631,2.26347,54400000.0
2006-06-29 10:26:00,2.26351,2.26377,2.26334,2.2636,46299999.0
2006-06-29 10:27:00,2.26354,2.26379,2.26354,2.26374,67600000.0
2006-06-29 10:28:00,2.2636,2.26367,2.26342,2.26342,44900000.0
2006-06-29 10:29:00,2.26352,2.26369,2.26329,2.2636,45700000.0
2006-06-29 10:30:00,2.26283,2.26302,2.26278,2.26284,30200000.0
2006-06-29 10:31:00,2.26283,2.26536,2.26283,2.26507,36900000.0
2006-06-29 10:32:00,2.26472,2.26492,2.26463,2.26477,39500000.0
2006-06-29 10:33:00,2.26485,2.2651,2.26476,2.2651,56900000.0
2006-06-29 10:34:00,2.26528,2.26536,2.26511,2.26525,49700000.0
2006-06-29 10:35:00,2.26515,2.26515,2.26492,2.26492,22400000.0
2006-06-29 10:36:00,2.26487,2.26487,2.26461,2.26461,24000000.0
2006-06-29 10:37:00,2.26471,2.26475,2.26462,2.26463,34500000.0
2006-06-29 10:38:00,2.26474,2.26475,2.26442,2.26455,14200000.0
2006-06-29 10:39:00,2.26438,2.26484,2.26434,2.26484,32100000.0
2006-06-29 10:40:00,2.26482,2.26482,2.26443,2.2646,35300000.0
2006-06-29 10:41:00,2.26463,2.26517,2.26456,2.26508,32400000.0
2006-06-29 10:42:00,2.26496,2.26527,2.26496,2.26527,29400000.0
2006-06-29 10:43:00,2.26538,2.26563,2.26529,2.26538,33300000.0
2006-06-29 10:44:00,2.26509,2.26513,2.26492,2.26492,59600000.0
2006-06-29 10:45:00,2.26487,2.26503,2.26484,2.26499,30200000.0
2006-06-29 10:46:00,2.26511,2.26534,2.26504,2.26505,39200000.0
2006-06-29 10:47:00,2.26506,2.2651,2.26498,2.26504,50200000.0
2006-06-29 10:48:00,2.26495,2.265,2.26483,2.26497,38700000.0
2006-06-29 10:49:00,2.26504,2.26511,2.26488,2.26507,33400000.0
2006-06-29 10:50:00,2.26504,2.26504,2.26451,2.26451,30900000.0
2006-06-29 10:51:00,2.26437,2.26462,2.26432,2.26448,37100000.0
2006-06-29 10:52:00,2.26439,2.26439,2.26402,2.2642,46500000.0
2006-06-29 10:53:00,2.26424,2.26444,2.2642,2.26433,17300000.0
2006-06-29 10:54:00,2.26439,2.26456,2.26439,2.26448,16000000.0
2006-06-29 10:55:00,2.2645,2.2648,2.26436,2.2648,36600000.0
2006-06-29 10:56:00,2.26482,2.2651,2.26482,2.26495,30400000.0
2006-06-29 10:57:00,2.26486,2.26505,2.26468,2.2647,44200000.0
2006-06-29 10:58:00,2.26458,2.26466,2.26436,2.26436,41000000.0
2006-06-29 10:59:00,2.26429,2.26472,2.26429,2.26443,56600000.0
2006-06-29 11:00:00,2.26434,2.26435,2.26416,2.2643,43300000.0
2006-06-29 11:01:00,2.26401,2.26401,2.2638,2.26388,17700000.0
2006-06-29 11:02:00,2.2639,2.26429,2.26386,2.26419,52600000.0
2006-06-29 11:03:00,2.26417,2.26446,2.26417,2.26426,14900000.0
2006-06-29 11:04:00,2.2644,2.2644,2.26415,2.26417,23800000.0
2006-06-29 11:05:00,2.26411,2.26443,2.26405,2.26417,66500000.0
2006-06-29 11:06:00,2.26436,2.26436,2.26401,2.26428,37900000.0
2006-06-29 11:07:00,2.26425,2.26439,2.26419,2.26419,38300000.0
2006-06-29 11:08:00,2.26418,2.26434,2.26399,2.26399,31200000.0
2006-06-29 11:09:00,2.26398,2.26431,2.26398,2.26418,18900000.0
2006-06-29 11:10:00,2.26401,2.26428,2.26401,2.26409,26800000.0
2006-06-29 11:11:00,2.26414,2.26417,2.264,2.26407,31600000.0
2006-06-29 11:12:00,2.26407,2.26418,2.26407,2.26418,14400000.0
2006-06-29 11:13:00,2.2642,2.26429,2.26415,2.26415,54100000.0
2006-06-29 11:14:00,2.2641,2.26421,2.26379,2.26379,57000001.0
2006-06-29 11:15:00,2.26363,2.26363,2.26315,2.26341,46500000.0
2006-06-29 11:16:00,2.26308,2.26323,2.26287,2.26287,48400000.0
2006-06-29 11:17:00,2.26254,2.26254,2.26232,2.26237,27700000.0
2006-06-29 11:18:00,2.26239,2.26272,2.26239,2.26253,34900000.0
2006-06-29 11:19:00,2.26271,2.26311,2.26271,2.26311,29000000.0
2006-06-29 11:20:00,2.26316,2.26316,2.26286,2.26302,48100000.0
2006-06-29 11:21:00,2.26283,2.26334,2.26283,2.26334,26200000.0
2006-06-29 11:22:00,2.26313,2.26353,2.26309,2.26341,33400000.0
2006-06-29 11:23:00,2.26341,2.26349,2.26326,2.26328,40600000.0
2006-06-29 11:24:00,2.26338,2.2634,2.2631,2.26319,26200000.0
2006-06-29 11:25:00,2.26322,2.26322,2.26295,2.26295,38100000.0
2006-06-29 11:26:00,2.26294,2.26304,2.26285,2.26294,26600000.0
2006-06-29 11:27:00,2.26294,2.26311,2.26293,2.26297,35300000.0
2006-06-29 11:28:00,2.26302,2.26324,2.26302,2.26324,39100000.0
2006-06-29 11:29:00,2.26328,2.26331,2.26314,2.26314,43600000.0
2006-06-29 11:30:00,2.26317,2.26336,2.26315,2.26331,31100000.0
2006-06-29 11:31:00,2.2632,2.26343,2.26319,2.26319,48800000.0
2006-06-29 11:32:00,2.26326,2.26359,2.26326,2.26359,29500000.0
2006-06-29 11:33:00,2.26346,2.26363,2.26335,2.26354,22700000.0
2006-06-29 11:34:00,2.26341,2.26341,2.26321,2.26332,33200000.0
2006-06-29 11:35:00,2.26323,2.26323,2.26285,2.26304,19500000.0
2006-06-29 11:36:00,2.26311,2.26319,2.26278,2.26293,66600000.0
2006-06-29 11:37:00,2.26278,2.26284,2.26265,2.26278,18900000.0
2006-06-29 11:38:00,2.2625,2.26275,2.26249,2.26275,42800000.0
2006-06-29 11:39:00,2.26287,2.26307,2.26277,2.26297,44400000.0
2006-06-29 11:40:00,2.26291,2.26306,2.26272,2.26292,46200001.0
2006-06-29 11:41:00,2.26268,2.26291,2.26268,2.26279,34200000.0
2006-06-29 11:42:00,2.26277,2.26289,2.26271,2.26283,53600000.0
2006-06-29 11:43:00,2.26281,2.263,2.26275,2.2628,68199998.0
2006-06-29 11:44:00,2.26307,2.26307,2.26223,2.26245,50900000.0
2006-06-29 11:45:00,2.26247,2.26247,2.26142,2.26157,23800000.0
2006-06-29 11:46:00,2.26159,2.2616,2.26127,2.26137,53200000.0
2006-06-29 11:47:00,2.26148,2.2617,2.26141,2.2617,12900000.0
2006-06-29 11:48:00,2.26168,2.26205,2.26168,2.26188,38100000.0
2006-06-29 11:49:00,2.26182,2.26227,2.26173,2.26212,39700000.0
2006-06-29 11:50:00,2.26218,2.2625,2.26217,2.2625,54199999.0
2006-06-29 11:51:00,2.2626,2.2626,2.26191,2.26199,51399999.0
2006-06-29 11:52:00,2.26182,2.26207,2.26162,2.26205,45000000.0
2006-06-29 11:53:00,2.26185,2.26214,2.2618,2.26209,28400000.0
2006-06-29 11:54:00,2.2621,2.26224,2.26193,2.26224,30800000.0
2006-06-29 11:55:00,2.2623,2.2623,2.26163,2.26163,59800000.0
2006-06-29 11:56:00,2.26174,2.26191,2.26168,2.26169,57000000.0
2006-06-29 11:57:00,2.26164,2.26169,2.26139,2.2615,48400000.0
2006-06-29 11:58:00,2.26149,2.26152,2.26132,2.26142,20000000.0
2006-06-29 11:59:00,2.26142,2.26173,2.2613,2.26168,29700000.0
2006-06-29 12:00:00,2.26165,2.26188,2.26161,2.26181,41400000.0
2006-06-29 12:01:00,2.26176,2.26194,2.26161,2.26184,56199999.0
2006-06-29 12:02:00,2.26176,2.26189,2.26165,2.26165,31800000.0
2006-06-29 12:03:00,2.2616,2.26177,2.26159,2.26173,36100000.0
2006-06-29 12:04:00,2.26161,2.26174,2.26151,2.26157,48600000.0
2006-06-29 12:05:00,2.26172,2.26172,2.26136,2.26145,55400000.0
2006-06-29 12:06:00,2.26162,2.26162,2.26144,2.26159,20300000.0
2006-06-29 12:07:00,2.26147,2.26152,2.26134,2.26135,50400001.0
2006-06-29 12:08:00,2.26139,2.26176,2.26139,2.26176,32700000.0
2006-06-29 12:09:00,2.26203,2.2621,2.26194,2.26199,32300000.0
2006-06-29 12:10:00,2.26199,2.26221,2.2619,2.26211,25000000.0
2006-06-29 12:11:00,2.26213,2.26213,2.26197,2.26199,20800000.0
2006-06-29 12:12:00,2.26209,2.2623,2.26207,2.26218,20900000.0
2006-06-29 12:13:00,2.26208,2.26226,2.26205,2.26205,26500000.0
2006-06-29 12:14:00,2.26206,2.26228,2.26198,2.26217,38000000.0
2006-06-29 12:15:00,2.26216,2.2623,2.26205,2.26211,32300000.0
2006-06-29 12:16:00,2.26199,2.26217,2.26187,2.26187,33300000.0
2006-06-29 12:17:00,2.26195,2.26209,2.26184,2.26196,34100000.0
2006-06-29 12:18:00,2.2621,2.26214,2.26178,2.26199,50100000.0
2006-06-29 12:19:00,2.26185,2.26189,2.26168,2.26178,44000000.0
2006-06-29 12:20:00,2.2618,2.2618,2.26141,2.2615,30500000.0
2006-06-29 12:21:00,2.26141,2.26159,2.26141,2.26157,24400000.0
2006-06-29 12:22:00,2.26174,2.26185,2.26166,2.26171,19800000.0
2006-06-29 12:23:00,2.26183,2.26187,2.26154,2.26187,48900000.0
2006-06-29 12:24:00,2.26208,2.26229,2.26208,2.26225,31700000.0
2006-06-29 12:25:00,2.26248,2.2625,2.26215,2.26215,44400000.0
2006-06-29 12:26:00,2.26208,2.26233,2.26208,2.26217,54400000.0
2006-06-29 12:27:00,2.26214,2.26219,2.26198,2.26219,49600000.0
2006-06-29 12:28:00,2.26214,2.26219,2.26194,2.26219,54600000.0
2006-06-29 12:29:00,2.26225,2.26239,2.26207,2.26207,56800000.0
2006-06-29 12:30:00,2.26215,2.26226,2.2621,2.26216,70100000.0
2006-06-29 12:31:00,2.262,2.26219,2.26197,2.26201,36300000.0
2006-06-29 12:32:00,2.26204,2.26248,2.26201,2.26248,33500000.0
2006-06-29 12:33:00,2.26238,2.26258,2.26212,2.26257,33600000.0
2006-06-29 12:34:00,2.26263,2.26269,2.26241,2.26241,33200000.0
2006-06-29 12:35:00,2.26254,2.26254,2.26233,2.26233,32600000.0
2006-06-29 12:36:00,2.26244,2.26245,2.26214,2.26222,40400000.0
2006-06-29 12:37:00,2.26231,2.2625,2.26223,2.26234,35400000.0
2006-06-29 12:38:00,2.26226,2.26256,2.26226,2.26241,35300000.0
2006-06-29 12:39:00,2.26231,2.26317,2.26229,2.26317,21200000.0
2006-06-29 12:40:00,2.26356,2.26433,2.26344,2.26433,50200000.0
2006-06-29 12:41:00,2.26454,2.26454,2.26422,2.26445,64500000.0
2006-06-29 12:42:00,2.26432,2.26432,2.26407,2.2641,37800000.0
2006-06-29 12:43:00,2.26398,2.26428,2.26398,2.26416,33400000.0
2006-06-29 12:44:00,2.26415,2.26445,2.26407,2.26422,41200000.0
2006-06-29 12:45:00,2.26419,2.26439,2.26405,2.26439,41300000.0
2006-06-29 12:46:00,2.26429,2.26455,2.26409,2.26419,24000000.0
2006-06-29 12:47:00,2.26416,2.26426,2.26397,2.26403,40100000.0
2006-06-29 12:48:00,2.26411,2.26418,2.26392,2.26411,75999999.0
2006-06-29 12:49:00,2.26424,2.2643,2.26418,2.2643,22000000.0
2006-06-29 12:50:00,2.26431,2.26445,2.26414,2.26437,31200000.0
2006-06-29 12:51:00,2.26435,2.26462,2.26429,2.26429,28500000.0
2006-06-29 12:52:00,2.26453,2.26468,2.26441,2.26441,22400000.0
2006-06-29 12:53:00,2.2646,2.2646,2.26435,2.26447,13200000.0
2006-06-29 12:54:00,2.26436,2.26455,2.26432,2.26455,24600000.0
2006-06-29 12:55:00,2.26448,2.26448,2.26432,2.26441,36200000.0
2006-06-29 12:56:00,2.26431,2.26457,2.26411,2.26431,47000000.0
2006-06-29 12:57:00,2.26448,2.26449,2.26432,2.26438,19800000.0
2006-06-29 12:58:00,2.26441,2.2645,2.26434,2.26434,18700000.0
2006-06-29 12:59:00,2.26445,2.26466,2.26423,2.26466,40700000.0
2006-06-29 13:00:00,2.26465,2.26465,2.26422,2.26427,37500000.0
2006-06-29 13:01:00,2.26433,2.26485,2.26428,2.26481,24100000.0
2006-06-29 13:02:00,2.26478,2.26478,2.26442,2.26442,49900000.0
2006-06-29 13:03:00,2.26437,2.26482,2.26437,2.26457,39000000.0
2006-06-29 13:04:00,2.26451,2.26451,2.26426,2.26439,16400000.0
2006-06-29 13:05:00,2.26451,2.26458,2.26432,2.26432,23600000.0
2006-06-29 13:06:00,2.26416,2.26448,2.26415,2.26442,56400000.0
2006-06-29 13:07:00,2.26448,2.26457,2.26437,2.26437,38400000.0
2006-06-29 13:08:00,2.26433,2.26452,2.26421,2.26452,23600000.0
2006-06-29 13:09:00,2.26446,2.26463,2.2644,2.26442,28100000.0
2006-06-29 13:10:00,2.26448,2.26479,2.26448,2.26456,53900001.0
2006-06-29 13:11:00,2.2646,2.26464,2.26435,2.26464,60699998.0
2006-06-29 13:12:00,2.26466,2.26478,2.26455,2.26463,30200000.0
2006-06-29 13:13:00,2.26459,2.26483,2.26459,2.26465,36200000.0
2006-06-29 13:14:00,2.26449,2.26449,2.26423,2.26423,39700000.0
2006-06-29 13:15:00,2.26408,2.26414,2.26363,2.26396,63800000.0
2006-06-29 13:16:00,2.26395,2.26418,2.26368,2.26378,36500000.0
2006-06-29 13:17:00,2.26383,2.26391,2.26367,2.26367,34700000.0
2006-06-29 13:18:00,2.26351,2.26351,2.263,2.26342,25900000.0
2006-06-29 13:19:00,2.26338,2.26338,2.26303,2.26314,30900000.0
2006-06-29 13:20:00,2.26323,2.26335,2.26314,2.26323,43600001.0
2006-06-29 13:21:00,2.26329,2.26329,2.26268,2.26312,34200000.0
2006-06-29 13:22:00,2.2632,2.26327,2.26297,2.26297,36600000.0
2006-06-29 13:23:00,2.26294,2.26306,2.26289,2.263,28400000.0
2006-06-29 13:24:00,2.26308,2.26323,2.26293,2.26295,28000000.0
2006-06-29 13:25:00,2.26298,2.26325,2.26293,2.26322,22300000.0
2006-06-29 13:26:00,2.2633,2.2633,2.26308,2.26323,34900001.0
2006-06-29 13:27:00,2.26307,2.2633,2.26306,2.2633,40900000.0
2006-06-29 13:28:00,2.2633,2.26354,2.26317,2.26317,26300000.0
2006-06-29 13:29:00,2.26316,2.26335,2.26303,2.26303,29800000.0
2006-06-29 13:30:00,2.26289,2.26309,2.26276,2.26292,35400000.0
2006-06-29 13:31:00,2.26284,2.263,2.26281,2.26281,27500000.0
2006-06-29 13:32:00,2.26272,2.26278,2.26258,2.26267,35800000.0
2006-06-29 13:33:00,2.26268,2.26308,2.26268,2.26294,56200000.0
2006-06-29 13:34:00,2.26298,2.26315,2.26294,2.26309,55500000.0
2006-06-29 13:35:00,2.26323,2.26323,2.26307,2.26307,51000000.0
2006-06-29 13:36:00,2.26309,2.26341,2.26309,2.26338,38900000.0
2006-06-29 13:37:00,2.26347,2.26347,2.26312,2.26327,37600000.0
2006-06-29 13:38:00,2.26353,2.26355,2.26339,2.26343,36700000.0
2006-06-29 13:39:00,2.26336,2.2635,2.26334,2.2634,59800000.0
2006-06-29 13:40:00,2.26336,2.26349,2.26326,2.26335,14600000.0
2006-06-29 13:41:00,2.26322,2.26324,2.26312,2.26318,28300000.0
2006-06-29 13:42:00,2.26334,2.26348,2.2633,2.26343,26200000.0
2006-06-29 13:43:00,2.26325,2.26351,2.26325,2.26334,28400000.0
2006-06-29 13:44:00,2.26345,2.26352,2.26337,2.26345,35800000.0
2006-06-29 13:45:00,2.26345,2.26359,2.26333,2.26349,19600000.0
2006-06-29 13:46:00,2.26357,2.26401,2.26357,2.264,28200000.0
2006-06-29 13:47:00,2.26403,2.26406,2.26376,2.26398,42900000.0
2006-06-29 13:48:00,2.26401,2.26435,2.26401,2.26414,55300000.0
2006-06-29 13:49:00,2.26423,2.26444,2.26416,2.26443,53700000.0
2006-06-29 13:50:00,2.26435,2.26435,2.2641,2.26424,17400000.0
2006-06-29 13:51:00,2.26417,2.26425,2.26386,2.26398,28500000.0
2006-06-29 13:52:00,2.26435,2.26435,2.26411,2.26421,32600000.0
2006-06-29 13:53:00,2.264,2.26407,2.26395,2.26395,45600000.0
2006-06-29 13:54:00,2.26372,2.26379,2.26364,2.26378,32400000.0
2006-06-29 13:55:00,2.26357,2.26382,2.26357,2.26378,19800000.0
2006-06-29 13:56:00,2.26384,2.26402,2.26384,2.26402,32400000.0
2006-06-29 13:57:00,2.26412,2.26412,2.26376,2.26405,24600000.0
2006-06-29 13:58:00,2.26401,2.26413,2.26391,2.26413,36700000.0
2006-06-29 13:59:00,2.26399,2.26402,2.2637,2.2637,55700000.0
2006-06-29 14:00:00,2.26378,2.26463,2.26378,2.26463,35600000.0
2006-06-29 14:01:00,2.26471,2.26471,2.26414,2.26414,29300000.0
2006-06-29 14:02:00,2.26382,2.26409,2.2637,2.26395,33000000.0
2006-06-29 14:03:00,2.26408,2.26421,2.26392,2.26421,29700000.0
2006-06-29 14:04:00,2.26415,2.26418,2.26377,2.26398,25200000.0
2006-06-29 14:05:00,2.26387,2.26401,2.26383,2.26398,29300000.0
2006-06-29 14:06:00,2.264,2.26403,2.26384,2.2639,31600000.0
2006-06-29 14:07:00,2.26394,2.26421,2.26394,2.26401,39000000.0
2006-06-29 14:08:00,2.26404,2.26408,2.26383,2.26395,29300000.0
2006-06-29 14:09:00,2.26404,2.26427,2.26404,2.26421,47400000.0
2006-06-29 14:10:00,2.26417,2.26423,2.26405,2.26423,58700000.0
2006-06-29 14:11:00,2.2643,2.2643,2.26397,2.26397,48300000.0
2006-06-29 14:12:00,2.2643,2.2643,2.26376,2.26376,29000000.0
2006-06-29 14:13:00,2.26364,2.26369,2.26346,2.2635,24200000.0
2006-06-29 14:14:00,2.26348,2.26354,2.26329,2.26332,80500000.0
2006-06-29 14:15:00,2.26317,2.26327,2.26297,2.26314,29000000.0
2006-06-29 14:16:00,2.26304,2.26332,2.26304,2.26325,57900000.0
2006-06-29 14:17:00,2.26326,2.26335,2.2631,2.26312,23600000.0
2006-06-29 14:18:00,2.26329,2.26336,2.26306,2.2632,32900000.0
2006-06-29 14:19:00,2.26305,2.2632,2.26299,2.26299,36000000.0
2006-06-29 14:20:00,2.26297,2.26308,2.26285,2.26301,71800000.0
2006-06-29 14:21:00,2.26303,2.26306,2.26287,2.26287,48200000.0
2006-06-29 14:22:00,2.26304,2.26332,2.26298,2.26321,27100000.0
2006-06-29 14:23:00,2.26317,2.26317,2.26289,2.2629,11500000.0
2006-06-29 14:24:00,2.2629,2.26309,2.2629,2.26309,31000000.0
2006-06-29 14:25:00,2.26296,2.26335,2.26296,2.26335,19900000.0
2006-06-29 14:26:00,2.26331,2.26337,2.26292,2.26325,56600000.0
2006-06-29 14:27:00,2.26318,2.26318,2.26276,2.26313,35500000.0
2006-06-29 14:28:00,2.26277,2.26304,2.262,2.26304,38800000.0
2006-06-29 14:29:00,2.26332,2.26332,2.26188,2.26188,24400000.0
2006-06-29 14:30:00,2.26148,2.26285,2.26148,2.26285,36800000.0
2006-06-29 14:31:00,2.26301,2.26308,2.26261,2.26271,52600000.0
2006-06-29 14:32:00,2.26245,2.26258,2.26229,2.26258,18900000.0
2006-06-29 14:33:00,2.26257,2.26279,2.26251,2.26278,47900000.0
2006-06-29 14:34:00,2.26274,2.26274,2.26237,2.26259,26100000.0
2006-06-29 14:35:00,2.26255,2.26273,2.2624,2.2624,25300000.0
2006-06-29 14:36:00,2.26203,2.26227,2.26189,2.26225,24200000.0
2006-06-29 14:37:00,2.26164,2.26179,2.26103,2.26179,25900000.0
2006-06-29 14:38:00,2.26223,2.26233,2.26176,2.26176,27000000.0
2006-06-29 14:39:00,2.26175,2.26191,2.26159,2.2617,32600000.0
2006-06-29 14:40:00,2.26167,2.26179,2.26148,2.2617,64900000.0
2006-06-29 14:41:00,2.26155,2.26161,2.261,2.26107,27100000.0
2006-06-29 14:42:00,2.26116,2.2615,2.26102,2.26149,29400000.0
2006-06-29 14:43:00,2.26116,2.26207,2.26077,2.26207,65100000.0
2006-06-29 14:44:00,2.26218,2.26248,2.26196,2.26248,22800000.0
2006-06-29 14:45:00,2.26281,2.26307,2.26269,2.26306,38300000.0
2006-06-29 14:46:00,2.26245,2.26301,2.2614,2.26292,41400001.0
2006-06-29 14:47:00,2.26307,2.26327,2.26261,2.26261,59200000.0
2006-06-29 14:48:00,2.26256,2.26282,2.26248,2.26282,36200000.0
2006-06-29 14:49:00,2.2631,2.2631,2.26122,2.26217,38900000.0
2006-06-29 14:50:00,2.26254,2.26274,2.26223,2.2623,34000000.0
2006-06-29 14:51:00,2.26227,2.26255,2.26227,2.26231,35500000.0
2006-06-29 14:52:00,2.26243,2.26255,2.26233,2.26235,58600000.0
2006-06-29 14:53:00,2.26229,2.2625,2.26228,2.26241,45000000.0
2006-06-29 14:54:00,2.26206,2.26206,2.26166,2.26166,52300001.0
2006-06-29 14:55:00,2.26169,2.2619,2.26167,2.2619,61100000.0
2006-06-29 14:56:00,2.26189,2.26189,2.26163,2.26183,46800000.0
2006-06-29 14:57:00,2.26187,2.26192,2.26084,2.26122,44900000.0
2006-06-29 14:58:00,2.26136,2.2616,2.26103,2.26103,41300000.0
2006-06-29 14:59:00,2.26107,2.26149,2.26107,2.26149,26000000.0
2006-06-29 15:00:00,2.26148,2.2617,2.26143,2.26151,51700000.0
2006-06-29 15:01:00,2.2616,2.26163,2.26072,2.26139,32600000.0
2006-06-29 15:02:00,2.26174,2.26228,2.26174,2.26228,41200000.0
2006-06-29 15:03:00,2.26231,2.26234,2.26202,2.26225,28500000.0
2006-06-29 15:04:00,2.26201,2.26201,2.26049,2.26166,50700000.0
2006-06-29 15:05:00,2.26192,2.262,2.26172,2.26176,63800000.0
2006-06-29 15:06:00,2.26174,2.2619,2.26168,2.26172,29700000.0
2006-06-29 15:07:00,2.26155,2.26155,2.26126,2.26137,20800000.0
2006-06-29 15:08:00,2.26148,2.26183,2.26148,2.26183,20700000.0
2006-06-29 15:09:00,2.262,2.26209,2.26177,2.2619,27300000.0
2006-06-29 15:10:00,2.26194,2.26209,2.26186,2.26189,24600000.0
2006-06-29 15:11:00,2.26185,2.26185,2.26161,2.26172,37100000.0
2006-06-29 15:12:00,2.2613,2.26132,2.2606,2.26131,26900000.0
2006-06-29 15:13:00,2.26161,2.26161,2.26143,2.26145,26800000.0
2006-06-29 15:14:00,2.2615,2.2615,2.26077,2.2608,27500000.0
2006-06-29 15:15:00,2.26096,2.26101,2.26046,2.26058,36500000.0
2006-06-29 15:16:00,2.26083,2.26114,2.26083,2.26101,28000000.0
2006-06-29 15:17:00,2.26102,2.26123,2.26084,2.26112,39500000.0
2006-06-29 15:18:00,2.26114,2.2614,2.26104,2.26136,37300000.0
2006-06-29 15:19:00,2.26138,2.26143,2.26112,2.2613,49500000.0
2006-06-29 15:20:00,2.26127,2.26141,2.26116,2.26141,41500000.0
2006-06-29 15:21:00,2.26149,2.26164,2.26137,2.26157,29300000.0
2006-06-29 15:22:00,2.26128,2.26168,2.26128,2.26168,27700000.0
2006-06-29 15:23:00,2.26164,2.26169,2.26154,2.26158,25700000.0
2006-06-29 15:24:00,2.26161,2.26173,2.26147,2.26168,29900000.0
2006-06-29 15:25:00,2.26174,2.26174,2.26141,2.26141,61000000.0
2006-06-29 15:26:00,2.26136,2.26169,2.26125,2.26169,28500000.0
2006-06-29 15:27:00,2.26155,2.26164,2.26133,2.2615,31400000.0
2006-06-29 15:28:00,2.2613,2.26132,2.26106,2.26106,71899999.0
2006-06-29 15:29:00,2.26119,2.26122,2.26071,2.26106,40800000.0
2006-06-29 15:30:00,2.26118,2.2613,2.26097,2.26105,22400000.0
2006-06-29 15:31:00,2.26112,2.26114,2.26107,2.26109,15400000.0
2006-06-29 15:32:00,2.26113,2.2615,2.2611,2.26126,30100000.0
2006-06-29 15:33:00,2.26111,2.26141,2.26111,2.26136,36900000.0
2006-06-29 15:34:00,2.26128,2.2613,2.26048,2.26098,35000000.0
2006-06-29 15:35:00,2.26109,2.2617,2.26109,2.2617,52200000.0
2006-06-29 15:36:00,2.26171,2.26172,2.26151,2.26165,43800000.0
2006-06-29 15:37:00,2.26178,2.26178,2.2616,2.26162,28800000.0
2006-06-29 15:38:00,2.26155,2.26155,2.2604,2.26129,50600001.0
2006-06-29 15:39:00,2.26161,2.26185,2.26145,2.2617,20100000.0
2006-06-29 15:40:00,2.26147,2.26205,2.26089,2.26195,43200001.0
2006-06-29 15:41:00,2.26191,2.26194,2.2617,2.26182,47400000.0
2006-06-29 15:42:00,2.26188,2.26195,2.26177,2.26194,39800000.0
2006-06-29 15:43:00,2.26184,2.26212,2.26171,2.26212,47200000.0
2006-06-29 15:44:00,2.26201,2.26205,2.26186,2.26186,39100000.0
2006-06-29 15:45:00,2.26202,2.26233,2.26202,2.26224,49300000.0
2006-06-29 15:46:00,2.26179,2.2625,2.26123,2.26234,33000000.0
2006-06-29 15:47:00,2.26227,2.26256,2.26227,2.26238,36000000.0
2006-06-29 15:48:00,2.26243,2.26246,2.2623,2.26234,42600000.0
2006-06-29 15:49:00,2.26243,2.26269,2.26233,2.2625,49600000.0
2006-06-29 15:50:00,2.26249,2.26255,2.26213,2.26227,31200000.0
2006-06-29 15:51:00,2.26229,2.26238,2.26205,2.26205,33800000.0
2006-06-29 15:52:00,2.26215,2.2623,2.26215,2.2623,33200000.0
2006-06-29 15:53:00,2.26207,2.2623,2.26207,2.26224,35400000.0
2006-06-29 15:54:00,2.26232,2.26248,2.2622,2.26227,34400000.0
2006-06-29 15:55:00,2.26238,2.2626,2.26233,2.2626,36000000.0
2006-06-29 15:56:00,2.26249,2.26263,2.26227,2.26242,34400000.0
2006-06-29 15:57:00,2.26237,2.26252,2.26226,2.26247,40600000.0
2006-06-29 15:58:00,2.26267,2.2627,2.26237,2.26237,23600000.0
2006-06-29 15:59:00,2.26229,2.26254,2.26212,2.26254,32600000.0
2006-06-29 16:00:00,2.26251,2.26265,2.26228,2.26244,53600000.0
2006-06-29 16:01:00,2.26247,2.26247,2.26217,2.26219,21900000.0
2006-06-29 16:02:00,2.26234,2.26234,2.26169,2.26184,39700000.0
2006-06-29 16:03:00,2.26163,2.26208,2.26093,2.26208,44000000.0
2006-06-29 16:04:00,2.26216,2.26238,2.26216,2.26232,46500000.0
2006-06-29 16:05:00,2.26236,2.26247,2.26225,2.26225,29700000.0
2006-06-29 16:06:00,2.26234,2.26264,2.26234,2.2624,13200000.0
2006-06-29 16:07:00,2.26228,2.26255,2.26228,2.26233,31200000.0
2006-06-29 16:08:00,2.26231,2.26253,2.26221,2.26237,27600000.0
2006-06-29 16:09:00,2.26239,2.26265,2.26237,2.26259,46800000.0
2006-06-29 16:10:00,2.26241,2.26242,2.26227,2.26231,28700000.0
2006-06-29 16:11:00,2.26231,2.26264,2.26224,2.26238,33800000.0
2006-06-29 16:12:00,2.26231,2.26243,2.26189,2.26195,50500000.0
2006-06-29 16:13:00,2.26197,2.26214,2.26172,2.26199,33900000.0
2006-06-29 16:14:00,2.26203,2.26203,2.26054,2.26174,41500000.0
2006-06-29 16:15:00,2.26193,2.26207,2.26168,2.2617,21000000.0
2006-06-29 16:16:00,2.26147,2.26147,2.26107,2.26122,35600000.0
2006-06-29 16:17:00,2.26098,2.26136,2.26093,2.26136,27100000.0
2006-06-29 16:18:00,2.26124,2.26137,2.2611,2.26137,23600000.0
2006-06-29 16:19:00,2.26141,2.26141,2.26097,2.26105,26400000.0
2006-06-29 16:20:00,2.26098,2.26098,2.26074,2.26089,53800001.0
2006-06-29 16:21:00,2.26109,2.26126,2.26072,2.26109,36400000.0
2006-06-29 16:22:00,2.26147,2.26167,2.26132,2.26135,41800000.0
2006-06-29 16:23:00,2.26135,2.26161,2.26135,2.26156,45900000.0
2006-06-29 16:24:00,2.26155,2.2616,2.26144,2.2615,31400000.0
2006-06-29 16:25:00,2.2617,2.2619,2.26157,2.2619,31800000.0
2006-06-29 16:26:00,2.26185,2.26192,2.26165,2.26165,35100000.0
2006-06-29 16:27:00,2.26179,2.26179,2.26153,2.26153,38000000.0
2006-06-29 16:28:00,2.26157,2.26185,2.26133,2.26185,56700000.0
2006-06-29 16:29:00,2.26177,2.26199,2.26166,2.26184,30300000.0
2006-06-29 16:30:00,2.26181,2.26209,2.2618,2.262,40000000.0
2006-06-29 16:31:00,2.26212,2.26227,2.26193,2.26198,55400000.0
2006-06-29 16:32:00,2.26201,2.26225,2.26184,2.26218,29700000.0
2006-06-29 16:33:00,2.26231,2.26246,2.26202,2.26202,46100000.0
2006-06-29 16:34:00,2.26173,2.26184,2.26162,2.26182,15000000.0
2006-06-29 16:35:00,2.26172,2.26196,2.26148,2.26181,25400000.0
2006-06-29 16:36:00,2.26173,2.26195,2.26173,2.26191,39000000.0
2006-06-29 16:37:00,2.26206,2.26215,2.26198,2.26206,29500000.0
2006-06-29 16:38:00,2.2619,2.26225,2.26188,2.26197,28300000.0
2006-06-29 16:39:00,2.26203,2.2621,2.26179,2.26204,51500000.0
2006-06-29 16:40:00,2.26227,2.26227,2.26199,2.26213,29900000.0
2006-06-29 16:41:00,2.26214,2.26228,2.26207,2.26218,36800000.0
2006-06-29 16:42:00,2.26209,2.26252,2.2619,2.2624,65600000.0
2006-06-29 16:43:00,2.26228,2.26244,2.2622,2.26244,48300000.0
2006-06-29 16:44:00,2.26233,2.26238,2.2621,2.26211,50500000.0
2006-06-29 16:45:00,2.26217,2.2623,2.26204,2.26223,57900000.0
2006-06-29 16:46:00,2.26216,2.26219,2.26197,2.26218,38600000.0
2006-06-29 16:47:00,2.26224,2.26224,2.2621,2.26218,36900000.0
2006-06-29 16:48:00,2.26204,2.26204,2.26178,2.26197,53100000.0
2006-06-29 16:49:00,2.26193,2.26224,2.26184,2.26224,46100000.0
2006-06-29 16:50:00,2.26239,2.26268,2.26239,2.26249,47100000.0
2006-06-29 16:51:00,2.26235,2.2626,2.26222,2.26247,26100000.0
2006-06-29 16:52:00,2.26231,2.26279,2.2623,2.26279,46300001.0
2006-06-29 16:53:00,2.2628,2.26285,2.26253,2.26284,52200000.0
2006-06-29 16:54:00,2.2629,2.26311,2.26283,2.26303,46100000.0
2006-06-29 16:55:00,2.26292,2.26314,2.26283,2.26294,26800000.0
2006-06-29 16:56:00,2.26296,2.26303,2.26261,2.26279,56300000.0
2006-06-29 16:57:00,2.26292,2.26299,2.26226,2.26233,22300000.0
2006-06-29 16:58:00,2.26224,2.26252,2.26222,2.26223,32300000.0
2006-06-29 16:59:00,2.26232,2.26257,2.26228,2.2623,38300000.0
2006-06-29 17:00:00,2.26228,2.26264,2.26228,2.26232,34400000.0
2006-06-29 17:01:00,2.2626,2.26266,2.26228,2.26255,32600000.0
2006-06-29 17:02:00,2.26257,2.26292,2.26257,2.26292,55200000.0
2006-06-29 17:03:00,2.26291,2.26296,2.26264,2.26296,29500000.0
2006-06-29 17:04:00,2.2629,2.26322,2.26285,2.26322,25200000.0
2006-06-29 17:05:00,2.26311,2.26336,2.26306,2.26336,51700000.0
2006-06-29 17:06:00,2.2634,2.26344,2.26333,2.26333,47800000.0
2006-06-29 17:07:00,2.26312,2.26312,2.26205,2.26284,45700000.0
2006-06-29 17:08:00,2.26305,2.26331,2.26305,2.26323,43800000.0
2006-06-29 17:09:00,2.26332,2.26332,2.26266,2.26266,27400000.0
2006-06-29 17:10:00,2.26256,2.26273,2.26238,2.26254,41300000.0
2006-06-29 17:11:00,2.26243,2.26258,2.26234,2.26243,25000000.0
2006-06-29 17:12:00,2.26252,2.26252,2.26212,2.26232,47200000.0
2006-06-29 17:13:00,2.26233,2.26256,2.26217,2.26256,22200000.0
2006-06-29 17:14:00,2.2626,2.26269,2.26235,2.26239,30200000.0
2006-06-29 17:15:00,2.26221,2.26221,2.26171,2.26195,40900000.0
2006-06-29 17:16:00,2.26208,2.26237,2.26208,2.26231,34600000.0
2006-06-29 17:17:00,2.26241,2.26266,2.26221,2.26266,34900000.0
2006-06-29 17:18:00,2.2626,2.2626,2.26199,2.26199,15300000.0
2006-06-29 17:19:00,2.26199,2.26204,2.26189,2.26189,36200000.0
2006-06-29 17:20:00,2.26188,2.26188,2.2614,2.2614,35300000.0
2006-06-29 17:21:00,2.26119,2.26119,2.26085,2.26113,70800000.0
2006-06-29 17:22:00,2.26092,2.26105,2.26079,2.26083,28600000.0
2006-06-29 17:23:00,2.26073,2.26086,2.26057,2.26077,32400000.0
2006-06-29 17:24:00,2.26063,2.26085,2.26063,2.26085,34900000.0
2006-06-29 17:25:00,2.26082,2.261,2.2607,2.26078,38800000.0
2006-06-29 17:26:00,2.26075,2.261,2.26062,2.261,25900000.0
2006-06-29 17:27:00,2.261,2.26104,2.26083,2.26097,52300000.0
2006-06-29 17:28:00,2.26092,2.26092,2.26055,2.2607,44700000.0
2006-06-29 17:29:00,2.26089,2.26124,2.26089,2.26113,24400000.0
2006-06-29 17:30:00,2.26111,2.26145,2.26107,2.26107,53800000.0
2006-06-29 17:31:00,2.26117,2.26117,2.26097,2.26104,48700000.0
2006-06-29 17:32:00,2.26103,2.2614,2.26101,2.2614,46000000.0
2006-06-29 17:33:00,2.26127,2.26134,2.26055,2.26107,32600000.0
2006-06-29 17:34:00,2.26097,2.2613,2.26097,2.26119,28600000.0
2006-06-29 17:35:00,2.26126,2.26143,2.26118,2.26132,39600000.0
2006-06-29 17:36:00,2.26134,2.2615,2.26128,2.26138,33500000.0
2006-06-29 17:37:00,2.26132,2.26134,2.26118,2.26118,29300000.0
2006-06-29 17:38:00,2.26129,2.26138,2.26108,2.26118,34300000.0
2006-06-29 17:39:00,2.26106,2.26126,2.26101,2.26126,35900000.0
2006-06-29 17:40:00,2.26149,2.26158,2.2611,2.2611,23600000.0
2006-06-29 17:41:00,2.2609,2.26107,2.26072,2.26096,32000000.0
2006-06-29 17:42:00,2.26081,2.26086,2.26065,2.26075,27100000.0
2006-06-29 17:43:00,2.2608,2.26087,2.26044,2.26044,22000000.0
2006-06-29 17:44:00,2.26035,2.26095,2.26035,2.26087,50800000.0
2006-06-29 17:45:00,2.26101,2.26121,2.26088,2.26104,23400000.0
2006-06-29 17:46:00,2.26114,2.26161,2.26114,2.26149,21600000.0
2006-06-29 17:47:00,2.26129,2.26129,2.26069,2.26083,37500000.0
2006-06-29 17:48:00,2.26048,2.26074,2.26041,2.26069,32500000.0
2006-06-29 17:49:00,2.26069,2.26103,2.26062,2.26067,68200000.0
2006-06-29 17:50:00,2.26071,2.26099,2.2606,2.2606,54700000.0
2006-06-29 17:51:00,2.26085,2.26168,2.26085,2.26166,36900000.0
2006-06-29 17:52:00,2.26177,2.26193,2.26169,2.26174,44900000.0
2006-06-29 17:53:00,2.26168,2.26183,2.26138,2.26138,34400000.0
2006-06-29 17:54:00,2.26114,2.26125,2.26091,2.2611,31100000.0
2006-06-29 17:55:00,2.26098,2.26123,2.26098,2.26113,31600000.0
2006-06-29 17:56:00,2.26112,2.26112,2.26074,2.26077,17300000.0
2006-06-29 17:57:00,2.26079,2.26095,2.2607,2.26083,29000000.0
2006-06-29 17:58:00,2.26089,2.26108,2.26089,2.26108,38699999.0
2006-06-29 17:59:00,2.26099,2.26128,2.26099,2.26111,44400000.0
2006-06-29 18:00:00,2.26121,2.26147,2.26121,2.26147,37300000.0
2006-06-29 18:01:00,2.26157,2.26188,2.26123,2.26123,359000001.0
2006-06-29 18:02:00,2.26138,2.26175,2.26138,2.26161,317499999.0
2006-06-29 18:03:00,2.26164,2.26196,2.26156,2.26156,469799999.0
2006-06-29 18:04:00,2.26149,2.26165,2.26129,2.26159,311600000.0
2006-06-29 18:05:00,2.2617,2.26182,2.26148,2.26148,229800000.0
2006-06-29 18:06:00,2.26144,2.26171,2.26137,2.26153,392099999.0
2006-06-29 18:07:00,2.26158,2.26194,2.26158,2.26193,381400000.0
2006-06-29 18:08:00,2.26172,2.262,2.26141,2.26185,429600000.0
2006-06-29 18:09:00,2.26177,2.26204,2.26174,2.26188,272300001.0
2006-06-29 18:10:00,2.26183,2.26194,2.26163,2.26163,293700000.0
2006-06-29 18:11:00,2.26148,2.26169,2.26125,2.26154,234600000.0
2006-06-29 18:12:00,2.26148,2.26165,2.2613,2.26157,168500000.0
2006-06-29 18:13:00,2.26135,2.26137,2.26104,2.26109,153600000.0
2006-06-29 18:14:00,2.26115,2.26128,2.26084,2.26098,300300000.0
2006-06-29 18:15:00,2.26098,2.26118,2.2609,2.26095,330099999.0
2006-06-29 18:16:00,2.26115,2.26154,2.26115,2.26138,426200000.0
2006-06-29 18:17:00,2.26148,2.26152,2.26115,2.26117,243900000.0
2006-06-29 18:18:00,2.26115,2.26159,2.26115,2.26159,175100001.0
2006-06-29 18:19:00,2.26163,2.26188,2.26159,2.26169,274800001.0
2006-06-29 18:20:00,2.2617,2.26199,2.26167,2.26188,145300000.0
2006-06-29 18:21:00,2.26181,2.26181,2.26127,2.2613,203700000.0
2006-06-29 18:22:00,2.26117,2.26158,2.26117,2.2613,253100000.0
2006-06-29 18:23:00,2.2613,2.26156,2.26102,2.26127,302900000.0
2006-06-29 18:24:00,2.26121,2.26141,2.26092,2.26103,303000000.0
2006-06-29 18:25:00,2.26095,2.26098,2.26042,2.26054,270000000.0
2006-06-29 18:26:00,2.26052,2.2609,2.26041,2.26063,341600000.0
2006-06-29 18:27:00,2.26066,2.261,2.26059,2.26074,276400000.0
2006-06-29 18:28:00,2.26081,2.26092,2.26066,2.26075,188100000.0
2006-06-29 18:29:00,2.26057,2.2607,2.2603,2.26031,221300000.0
2006-06-29 18:30:00,2.26031,2.26057,2.2603,2.26039,275900001.0
2006-06-29 18:31:00,2.26053,2.26064,2.26033,2.26033,173200000.0
2006-06-29 18:32:00,2.26045,2.26053,2.26035,2.26041,157000000.0
2006-06-29 18:33:00,2.26052,2.26072,2.26038,2.26058,309100000.0
2006-06-29 18:34:00,2.26069,2.26095,2.26047,2.26095,378100000.0
2006-06-29 18:35:00,2.26093,2.26097,2.26065,2.26077,180799999.0
2006-06-29 18:36:00,2.26078,2.26078,2.26064,2.26068,99600000.0
2006-06-29 18:37:00,2.26082,2.2611,2.26072,2.26078,97100000.0
2006-06-29 18:38:00,2.2608,2.26124,2.26072,2.261,83800000.0
2006-06-29 18:39:00,2.26093,2.26131,2.26065,2.26105,181100000.0
2006-06-29 18:40:00,2.26113,2.26115,2.26066,2.26071,216400000.0
2006-06-29 18:41:00,2.26063,2.26073,2.26043,2.26045,153900000.0
2006-06-29 18:42:00,2.26053,2.26069,2.26037,2.26043,91900000.0
2006-06-29 18:43:00,2.26041,2.26063,2.26041,2.26053,53600000.0
2006-06-29 18:44:00,2.26068,2.26068,2.26027,2.26027,131600000.0
2006-06-29 18:45:00,2.26028,2.26032,2.26023,2.26025,112500000.0
2006-06-29 18:46:00,2.26025,2.26028,2.26023,2.26023,32200000.0
2006-06-29 18:47:00,2.26038,2.26046,2.26024,2.26046,49100000.0
2006-06-29 18:48:00,2.26034,2.26049,2.26032,2.26035,103500000.0
2006-06-29 18:49:00,2.26053,2.26057,2.2604,2.26057,23800000.0
2006-06-29 18:50:00,2.26051,2.2607,2.26051,2.26065,58300000.0
2006-06-29 18:51:00,2.26061,2.26076,2.26042,2.26042,176200000.0
2006-06-29 18:52:00,2.26045,2.26058,2.26037,2.26037,152899999.0
2006-06-29 18:53:00,2.26039,2.26051,2.26027,2.26027,123500000.0
2006-06-29 18:54:00,2.26026,2.26045,2.26026,2.26038,155700000.0
2006-06-29 18:55:00,2.26032,2.26049,2.26027,2.26037,148500000.0
2006-06-29 18:56:00,2.26041,2.26051,2.26036,2.26036,58300000.0
2006-06-29 18:57:00,2.26038,2.2606,2.26037,2.2604,57500000.0
2006-06-29 18:58:00,2.26034,2.26054,2.26025,2.26032,251300000.0
2006-06-29 18:59:00,2.26034,2.26053,2.26028,2.26035,231500002.0
2006-06-29 19:00:00,2.26041,2.26077,2.26031,2.26077,59600000.0
2006-06-29 19:01:00,2.26071,2.26079,2.26052,2.26052,47500000.0
2006-06-29 19:02:00,2.26049,2.26061,2.26039,2.26045,197700000.0
2006-06-29 19:03:00,2.26043,2.26053,2.26026,2.26026,84400000.0
2006-06-29 19:04:00,2.26025,2.2603,2.26025,2.2603,39900000.0
2006-06-29 19:05:00,2.26028,2.2603,2.26025,2.26028,53500000.0
2006-06-29 19:06:00,2.26018,2.26036,2.25981,2.25991,222900000.0
2006-06-29 19:07:00,2.25991,2.26028,2.25981,2.25981,126300000.0
2006-06-29 19:08:00,2.26002,2.26033,2.25978,2.26025,190300000.0
2006-06-29 19:09:00,2.26021,2.26065,2.26021,2.26047,115200000.0
2006-06-29 19:10:00,2.26059,2.26071,2.26053,2.26059,81100000.0
2006-06-29 19:11:00,2.26066,2.26085,2.26066,2.26072,49600000.0
2006-06-29 19:12:00,2.26065,2.26075,2.26062,2.2607,34200000.0
2006-06-29 19:13:00,2.2606,2.2606,2.26039,2.26041,148300000.0
2006-06-29 19:14:00,2.26044,2.26052,2.26039,2.26045,89000000.0
2006-06-29 19:15:00,2.26039,2.26049,2.25991,2.25991,124100000.0
2006-06-29 19:16:00,2.25986,2.26008,2.25977,2.26008,65500000.0
2006-06-29 19:17:00,2.26013,2.26023,2.25995,2.26012,74500000.0
2006-06-29 19:18:00,2.26016,2.26034,2.26015,2.26023,91600000.0
2006-06-29 19:19:00,2.26026,2.26051,2.26026,2.26028,94400000.0
2006-06-29 19:20:00,2.26037,2.26051,2.26021,2.26048,159499999.0
2006-06-29 19:21:00,2.26042,2.2605,2.26024,2.2603,146500000.0
2006-06-29 19:22:00,2.26023,2.26031,2.25989,2.25995,73000000.0
2006-06-29 19:23:00,2.25991,2.26022,2.25989,2.25997,175300000.0
2006-06-29 19:24:00,2.26005,2.26005,2.25988,2.25992,77100000.0
2006-06-29 19:25:00,2.2598,2.25983,2.25972,2.25973,90700000.0
2006-06-29 19:26:00,2.25974,2.25996,2.25974,2.25995,126800000.0
2006-06-29 19:27:00,2.25991,2.25998,2.25962,2.25973,116900000.0
2006-06-29 19:28:00,2.25975,2.25986,2.25975,2.25982,92300000.0
2006-06-29 19:29:00,2.25972,2.25978,2.25954,2.25964,101000000.0
2006-06-29 19:30:00,2.25956,2.2598,2.25947,2.25974,191799999.0
2006-06-29 19:31:00,2.25971,2.25997,2.25971,2.25992,69400000.0
2006-06-29 19:32:00,2.25993,2.26018,2.2599,2.26,145200000.0
2006-06-29 19:33:00,2.25997,2.26018,2.25963,2.2597,68600000.0
2006-06-29 19:34:00,2.25965,2.25965,2.25909,2.25937,137300000.0
2006-06-29 19:35:00,2.25946,2.25973,2.25927,2.25931,123500000.0
2006-06-29 19:36:00,2.2593,2.25963,2.2593,2.25957,145400000.0
2006-06-29 19:37:00,2.25979,2.25979,2.25924,2.25954,49500000.0
2006-06-29 19:38:00,2.25935,2.2595,2.25913,2.2595,30800000.0
2006-06-29 19:39:00,2.25959,2.26015,2.25959,2.26015,48100000.0
2006-06-29 19:40:00,2.26011,2.26017,2.25992,2.26,137800000.0
2006-06-29 19:41:00,2.26,2.26011,2.25985,2.25985,102400000.0
2006-06-29 19:42:00,2.25983,2.25999,2.25976,2.25976,88500000.0
2006-06-29 19:43:00,2.25977,2.26006,2.25977,2.26006,35100000.0
2006-06-29 19:44:00,2.26002,2.26002,2.25943,2.2596,75400000.0
2006-06-29 19:45:00,2.2595,2.25976,2.25946,2.2597,47500000.0
2006-06-29 19:46:00,2.25991,2.26006,2.25973,2.25973,84400000.0
2006-06-29 19:47:00,2.25961,2.25977,2.2596,2.25977,32200000.0
2006-06-29 19:48:00,2.25982,2.26039,2.25982,2.26039,68600000.0
2006-06-29 19:49:00,2.26066,2.261,2.26048,2.26086,82700000.0
2006-06-29 19:50:00,2.26075,2.26119,2.26075,2.2611,102900001.0
2006-06-29 19:51:00,2.26115,2.26127,2.26097,2.26102,100599999.0
2006-06-29 19:52:00,2.26113,2.26165,2.26113,2.26134,71000000.0
2006-06-29 19:53:00,2.26129,2.26141,2.26111,2.26111,34100000.0
2006-06-29 19:54:00,2.26103,2.26108,2.26085,2.26096,96000000.0
2006-06-29 19:55:00,2.26104,2.26128,2.26104,2.26128,37600000.0
2006-06-29 19:56:00,2.2614,2.2614,2.26118,2.26133,74699999.0
2006-06-29 19:57:00,2.26143,2.26171,2.26143,2.26143,132100000.0
2006-06-29 19:58:00,2.26136,2.26153,2.26135,2.26143,126900000.0
2006-06-29 19:59:00,2.26153,2.26183,2.2614,2.2614,151700000.0
2006-06-29 20:00:00,2.26137,2.26156,2.26126,2.26148,59400000.0
2006-06-29 20:01:00,2.26146,2.26157,2.26086,2.26107,93900000.0
2006-06-29 20:02:00,2.261,2.26162,2.261,2.2614,34600000.0
2006-06-29 20:03:00,2.26145,2.26176,2.26129,2.26176,43900000.0
2006-06-29 20:04:00,2.26178,2.26178,2.2616,2.2616,21900000.0
2006-06-29 20:05:00,2.26153,2.2617,2.26151,2.26151,26800000.0
2006-06-29 20:06:00,2.26147,2.26149,2.26109,2.26109,44200000.0
2006-06-29 20:07:00,2.26129,2.26135,2.26111,2.26118,55899999.0
2006-06-29 20:08:00,2.26122,2.2613,2.26108,2.26123,70400000.0
2006-06-29 20:09:00,2.26126,2.26128,2.26102,2.26117,34600000.0
2006-06-29 20:10:00,2.26146,2.26148,2.26107,2.26113,28700000.0
2006-06-29 20:11:00,2.26111,2.26151,2.26111,2.2613,67300000.0
2006-06-29 20:12:00,2.26139,2.26188,2.26129,2.26129,148700000.0
2006-06-29 20:13:00,2.26109,2.26141,2.26109,2.26123,149200000.0
2006-06-29 20:14:00,2.2612,2.26123,2.26105,2.26105,82600000.0
2006-06-29 20:15:00,2.2611,2.26133,2.26105,2.26115,205400000.0
2006-06-29 20:16:00,2.26115,2.2613,2.26107,2.26123,143300000.0
2006-06-29 20:17:00,2.26123,2.26123,2.26115,2.26118,31500000.0
2006-06-29 20:18:00,2.26125,2.2613,2.26112,2.26115,67500000.0
2006-06-29 20:19:00,2.26115,2.26135,2.26112,2.26125,133700000.0
2006-06-29 20:20:00,2.26125,2.26135,2.26107,2.26118,262600000.0
2006-06-29 20:21:00,2.26113,2.26123,2.2611,2.26122,97500000.0
2006-06-29 20:22:00,2.2612,2.26123,2.2611,2.26118,99900000.0
2006-06-29 20:23:00,2.26117,2.2613,2.2611,2.2612,179700000.0
2006-06-29 20:24:00,2.2612,2.26123,2.26115,2.26118,57300000.0
2006-06-29 20:25:00,2.26112,2.26125,2.2611,2.26115,178600000.0
2006-06-29 20:26:00,2.26123,2.26133,2.26112,2.26123,182800000.0
2006-06-29 20:27:00,2.2612,2.26132,2.26112,2.26132,112400000.0
2006-06-29 20:28:00,2.26125,2.2613,2.2611,2.26112,252600000.0
2006-06-29 20:29:00,2.26123,2.26138,2.26107,2.26115,139400000.0
2006-06-29 20:30:00,2.26115,2.26135,2.26107,2.26123,340100000.0
2006-06-29 20:31:00,2.2612,2.26133,2.26112,2.2612,205200000.0
2006-06-29 20:32:00,2.26119,2.26119,2.26049,2.26051,421700001.0
2006-06-29 20:33:00,2.26045,2.2609,2.26007,2.26007,79900000.0
2006-06-29 20:34:00,2.26,2.26049,2.25974,2.26049,90600000.0
2006-06-29 20:35:00,2.26064,2.26068,2.25925,2.25973,46700000.0
2006-06-29 20:36:00,2.25961,2.25983,2.25906,2.25931,66100001.0
2006-06-29 20:37:00,2.25933,2.26064,2.25933,2.26033,104200000.0
2006-06-29 20:38:00,2.26048,2.26084,2.26024,2.2604,166800001.0
2006-06-29 20:39:00,2.26039,2.26078,2.26,2.2602,129000000.0
2006-06-29 20:40:00,2.26016,2.26061,2.25944,2.2599,186900000.0
2006-06-29 20:41:00,2.25995,2.26051,2.25976,2.26001,164700000.0
2006-06-29 20:42:00,2.2599,2.26027,2.25977,2.25997,53100000.0
2006-06-29 20:43:00,2.26017,2.26093,2.26017,2.26064,69300000.0
2006-06-29 20:44:00,2.26065,2.26081,2.26002,2.26081,210700000.0
2006-06-29 20:45:00,2.26075,2.26095,2.25962,2.25962,41800000.0
2006-06-29 20:46:00,2.25943,2.25979,2.25934,2.25963,46200000.0
2006-06-29 20:47:00,2.25945,2.25964,2.25899,2.25907,161900000.0
2006-06-29 20:48:00,2.25902,2.25939,2.25873,2.25879,254200000.0
2006-06-29 20:49:00,2.25883,2.25966,2.25883,2.25922,132300000.0
2006-06-29 20:50:00,2.25925,2.25987,2.25889,2.25987,177700000.0
2006-06-29 20:51:00,2.25986,2.26025,2.25979,2.26,108200000.0
2006-06-29 20:52:00,2.26005,2.26018,2.25971,2.25996,165200000.0
2006-06-29 20:53:00,2.25993,2.26028,2.2599,2.26027,178900000.0
2006-06-29 20:54:00,2.26019,2.26055,2.25979,2.25993,144800000.0
2006-06-29 20:55:00,2.2601,2.26065,2.2601,2.26039,34100000.0
2006-06-29 20:56:00,2.26036,2.26063,2.25998,2.26018,201700000.0
2006-06-29 20:57:00,2.26016,2.26058,2.25963,2.26058,370499999.0
2006-06-29 20:58:00,2.26094,2.26166,2.2607,2.26079,210600000.0
2006-06-29 20:59:00,2.26103,2.26149,2.26088,2.26121,238000000.0
2006-06-29 21:00:00,2.2613,2.26183,2.26111,2.26145,206300000.0
2006-06-29 21:01:00,2.26137,2.26169,2.26126,2.26153,353899999.0
2006-06-29 21:02:00,2.26149,2.26167,2.26107,2.26158,82500000.0
2006-06-29 21:03:00,2.26159,2.26182,2.26085,2.26098,74600000.0
2006-06-29 21:04:00,2.2609,2.26158,2.2609,2.26142,54000000.0
2006-06-29 21:05:00,2.26138,2.26138,2.26095,2.26095,46200000.0
2006-06-29 21:06:00,2.26104,2.26137,2.26094,2.26126,60500000.0
2006-06-29 21:07:00,2.26123,2.26212,2.26123,2.26203,24300000.0
2006-06-29 21:08:00,2.2621,2.26218,2.26192,2.262,46600000.0
2006-06-29 21:09:00,2.2619,2.2619,2.26108,2.26108,57100000.0
2006-06-29 21:10:00,2.26131,2.26198,2.26115,2.26198,71100000.0
2006-06-29 21:11:00,2.26196,2.2622,2.26147,2.26147,149200000.0
2006-06-29 21:12:00,2.26147,2.26151,2.2612,2.26143,30700000.0
2006-06-29 21:13:00,2.2614,2.2614,2.26095,2.26107,115600000.0
2006-06-29 21:14:00,2.26105,2.2614,2.26091,2.2614,142400000.0
2006-06-29 21:15:00,2.2613,2.26154,2.26108,2.26113,164300000.0
2006-06-29 21:16:00,2.26124,2.26182,2.26123,2.26125,126000000.0
2006-06-29 21:17:00,2.26127,2.26127,2.26089,2.26095,149600001.0
2006-06-29 21:18:00,2.26092,2.26102,2.26068,2.26102,109000000.0
2006-06-29 21:19:00,2.26094,2.26094,2.26047,2.26053,99600000.0
2006-06-29 21:20:00,2.26052,2.26076,2.26032,2.26036,209000000.0
2006-06-29 21:21:00,2.2605,2.26114,2.2605,2.26091,238900000.0
2006-06-29 21:22:00,2.2611,2.26129,2.26099,2.26112,116300000.0
2006-06-29 21:23:00,2.26117,2.26117,2.26084,2.26084,99300000.0
2006-06-29 21:24:00,2.26087,2.26116,2.26069,2.26112,67600000.0
2006-06-29 21:25:00,2.26121,2.26158,2.26098,2.26133,54000000.0
2006-06-29 21:26:00,2.26126,2.26131,2.26097,2.26131,16800000.0
2006-06-29 21:27:00,2.26128,2.26183,2.26094,2.26161,62900000.0
2006-06-29 21:28:00,2.26169,2.26191,2.2616,2.26182,90600000.0
2006-06-29 21:29:00,2.26178,2.26185,2.26149,2.26157,58300000.0
2006-06-29 21:30:00,2.26172,2.26185,2.26172,2.26183,33000000.0
2006-06-29 21:31:00,2.26183,2.26189,2.26164,2.26188,30300000.0
2006-06-29 21:32:00,2.26183,2.26203,2.2617,2.2617,184199999.0
2006-06-29 21:33:00,2.26177,2.26192,2.26162,2.26162,60500000.0
2006-06-29 21:34:00,2.26172,2.26195,2.26153,2.2617,114900000.0
2006-06-29 21:35:00,2.26187,2.26216,2.26187,2.26213,26200000.0
2006-06-29 21:36:00,2.26215,2.26233,2.26213,2.26214,27600000.0
2006-06-29 21:37:00,2.26198,2.26223,2.26186,2.26186,76000000.0
2006-06-29 21:38:00,2.2617,2.26177,2.26146,2.26166,77400000.0
2006-06-29 21:39:00,2.26146,2.26146,2.26106,2.26106,16800000.0
2006-06-29 21:40:00,2.26108,2.26108,2.26072,2.26085,41899999.0
2006-06-29 21:41:00,2.26077,2.26102,2.26077,2.26078,34600000.0
2006-06-29 21:42:00,2.26067,2.26137,2.2605,2.26137,83100000.0
2006-06-29 21:43:00,2.26133,2.26133,2.26092,2.26105,78500000.0
2006-06-29 21:44:00,2.26118,2.26126,2.26076,2.26077,80500000.0
2006-06-29 21:45:00,2.26079,2.26087,2.26072,2.26077,89900000.0
2006-06-29 21:46:00,2.26093,2.26133,2.26086,2.26114,68600000.0
2006-06-29 21:47:00,2.2611,2.26125,2.26087,2.26095,134800000.0
2006-06-29 21:48:00,2.26094,2.26108,2.26085,2.26099,47600000.0
2006-06-29 21:49:00,2.261,2.26106,2.26083,2.26092,83400000.0
2006-06-29 21:50:00,2.26099,2.26099,2.26083,2.26086,38700000.0
2006-06-29 21:51:00,2.26083,2.26098,2.2607,2.26078,53700000.0
2006-06-29 21:52:00,2.26074,2.26101,2.2606,2.2606,92400000.0
2006-06-29 21:53:00,2.26052,2.26063,2.2603,2.26035,53400000.0
2006-06-29 21:54:00,2.26028,2.26036,2.26025,2.26034,26800000.0
2006-06-29 21:55:00,2.26036,2.26036,2.26016,2.26034,65200000.0
2006-06-29 21:56:00,2.2603,2.2603,2.26013,2.26029,48500000.0
2006-06-29 21:57:00,2.26049,2.26079,2.26049,2.26079,26500000.0
2006-06-29 21:58:00,2.26112,2.26112,2.26073,2.26094,32300000.0
2006-06-29 21:59:00,2.26113,2.26144,2.26108,2.26143,161100000.0
2006-06-29 22:00:00,2.2614,2.26145,2.2612,2.26135,57500000.0
2006-06-29 22:01:00,2.26125,2.26125,2.26098,2.26124,23100000.0
2006-06-29 22:02:00,2.26125,2.26142,2.26118,2.26118,82200000.0
2006-06-29 22:03:00,2.26134,2.26155,2.26134,2.26137,25900000.0
2006-06-29 22:04:00,2.26123,2.26123,2.26103,2.26106,88000000.0
2006-06-29 22:05:00,2.261,2.26108,2.2609,2.26096,79800000.0
2006-06-29 22:06:00,2.26093,2.26112,2.26093,2.26109,23100000.0
2006-06-29 22:07:00,2.26105,2.26105,2.26083,2.26083,44100000.0
2006-06-29 22:08:00,2.26084,2.26091,2.26076,2.26078,67699998.0
2006-06-29 22:09:00,2.26077,2.26078,2.26054,2.26054,43100000.0
2006-06-29 22:10:00,2.26058,2.26073,2.2605,2.26071,21300000.0
2006-06-29 22:11:00,2.26069,2.26092,2.2606,2.26092,37700001.0
2006-06-29 22:12:00,2.26103,2.26107,2.26082,2.26087,62700000.0
2006-06-29 22:13:00,2.26088,2.26108,2.26088,2.26094,40100000.0
2006-06-29 22:14:00,2.26095,2.26095,2.26073,2.26073,10200000.0
2006-06-29 22:15:00,2.26055,2.26089,2.26049,2.26075,96700000.0
2006-06-29 22:16:00,2.26085,2.26086,2.26062,2.26071,108100000.0
2006-06-29 22:17:00,2.26077,2.26098,2.26067,2.26083,25800000.0
2006-06-29 22:18:00,2.26088,2.26104,2.26069,2.26083,37900000.0
2006-06-29 22:19:00,2.26065,2.26087,2.26056,2.26081,40800000.0
2006-06-29 22:20:00,2.26102,2.26122,2.26097,2.26097,26500000.0
2006-06-29 22:21:00,2.26104,2.26112,2.26098,2.26112,37300000.0
2006-06-29 22:22:00,2.26108,2.26108,2.26078,2.26087,100500001.0
2006-06-29 22:23:00,2.2607,2.26101,2.26062,2.26071,93400000.0
2006-06-29 22:24:00,2.26066,2.26088,2.26066,2.26088,53400001.0
2006-06-29 22:25:00,2.26067,2.26067,2.26043,2.26063,49400000.0
2006-06-29 22:26:00,2.26067,2.26067,2.26052,2.26052,52500000.0
2006-06-29 22:27:00,2.26062,2.26086,2.26062,2.26076,21900000.0
2006-06-29 22:28:00,2.26083,2.26087,2.26067,2.26087,18000000.0
2006-06-29 22:29:00,2.26083,2.26084,2.26065,2.26083,135700000.0
2006-06-29 22:30:00,2.26082,2.26106,2.26078,2.26086,133400000.0
2006-06-29 22:31:00,2.26082,2.26082,2.26066,2.26072,22400000.0
2006-06-29 22:32:00,2.26076,2.26084,2.26053,2.26084,26900000.0
2006-06-29 22:33:00,2.26092,2.26104,2.26082,2.26084,43400000.0
2006-06-29 22:34:00,2.2608,2.26092,2.26069,2.26071,67300000.0
2006-06-29 22:35:00,2.2607,2.2607,2.26058,2.26063,29100000.0
2006-06-29 22:36:00,2.2607,2.26072,2.26067,2.26067,30600000.0
2006-06-29 22:37:00,2.26057,2.26057,2.26015,2.26019,32300000.0
2006-06-29 22:38:00,2.26041,2.26074,2.26041,2.26061,38300000.0
2006-06-29 22:39:00,2.26053,2.26053,2.26025,2.26037,46100000.0
2006-06-29 22:40:00,2.2601,2.26058,2.26008,2.2603,38200000.0
2006-06-29 22:41:00,2.26019,2.26029,2.26015,2.26027,65599999.0
2006-06-29 22:42:00,2.26018,2.26033,2.25988,2.26004,76900000.0
2006-06-29 22:43:00,2.2601,2.26058,2.26002,2.2605,121800000.0
2006-06-29 22:44:00,2.26057,2.2607,2.26056,2.26058,65200000.0
2006-06-29 22:45:00,2.26053,2.26059,2.2603,2.2603,71400000.0
2006-06-29 22:46:00,2.26032,2.26047,2.26025,2.26047,64800000.0
2006-06-29 22:47:00,2.26056,2.26056,2.2603,2.26033,40500000.0
2006-06-29 22:48:00,2.26031,2.26053,2.26011,2.26011,51200000.0
2006-06-29 22:49:00,2.26009,2.26031,2.25998,2.26023,94500000.0
2006-06-29 22:50:00,2.26035,2.2604,2.26035,2.2604,7500000.0
2006-06-29 22:51:00,2.26046,2.26046,2.26025,2.26029,91600000.0
2006-06-29 22:52:00,2.26023,2.2604,2.26022,2.26022,60000000.0
2006-06-29 22:53:00,2.26022,2.26031,2.26018,2.26018,18100000.0
2006-06-29 22:54:00,2.26,2.26,2.25978,2.25995,32700000.0
2006-06-29 22:55:00,2.25988,2.25995,2.25973,2.25973,49700000.0
2006-06-29 22:56:00,2.2598,2.25984,2.2595,2.2595,36200000.0
2006-06-29 22:57:00,2.25959,2.25979,2.25959,2.25966,20100000.0
2006-06-29 22:58:00,2.25943,2.25965,2.25941,2.25941,35200000.0
2006-06-29 22:59:00,2.2593,2.25934,2.25916,2.25921,26800000.0
2006-06-29 23:00:00,2.25915,2.25922,2.25915,2.25922,12600000.0
2006-06-29 23:01:00,2.26035,2.26104,2.2602,2.2606,27400000.0
2006-06-29 23:02:00,2.26054,2.26067,2.25994,2.26027,21300000.0
2006-06-29 23:03:00,2.26017,2.26049,2.25982,2.26049,25200000.0
2006-06-29 23:04:00,2.26035,2.26066,2.26003,2.26048,21200000.0
2006-06-29 23:05:00,2.2603,2.26047,2.25973,2.25993,43600000.0
2006-06-29 23:06:00,2.25996,2.26014,2.25959,2.25983,49000000.0
2006-06-29 23:07:00,2.25993,2.26001,2.25949,2.25963,54100000.0
2006-06-29 23:08:00,2.25997,2.26027,2.25976,2.25979,41700000.0
2006-06-29 23:09:00,2.26002,2.26036,2.2598,2.25994,44300000.0
2006-06-29 23:10:00,2.26031,2.26031,2.25971,2.26028,23000000.0
2006-06-29 23:11:00,2.25956,2.2602,2.25931,2.25931,49000000.0
2006-06-29 23:12:00,2.26012,2.26027,2.25936,2.25945,30000000.0
2006-06-29 23:13:00,2.25994,2.26011,2.25974,2.25979,26400000.0
2006-06-29 23:14:00,2.26007,2.26024,2.25976,2.26001,37700000.0
2006-06-29 23:15:00,2.25965,2.26002,2.25942,2.25946,34800000.0
2006-06-29 23:16:00,2.26002,2.26004,2.25955,2.25989,24200000.0
2006-06-29 23:17:00,2.26014,2.26016,2.25942,2.25978,60300000.0
2006-06-29 23:18:00,2.25974,2.25987,2.25893,2.25896,60400000.0
2006-06-29 23:19:00,2.25893,2.25992,2.2589,2.2597,34700000.0
2006-06-29 23:20:00,2.25994,2.25994,2.25911,2.25929,63000000.0
2006-06-29 23:21:00,2.25957,2.2599,2.25933,2.25979,18100000.0
2006-06-29 23:22:00,2.25985,2.25993,2.25935,2.25984,55300000.0
2006-06-29 23:23:00,2.25978,2.25978,2.2592,2.2592,37600000.0
2006-06-29 23:24:00,2.25936,2.25993,2.25936,2.25967,39000000.0
2006-06-29 23:25:00,2.2591,2.25979,2.25907,2.25918,38200000.0
2006-06-29 23:26:00,2.25931,2.26029,2.25928,2.26007,71400000.0
2006-06-29 23:27:00,2.25948,2.26,2.2593,2.25992,41500000.0
2006-06-29 23:28:00,2.25963,2.2601,2.25949,2.26002,62699999.0
2006-06-29 23:29:00,2.26011,2.26011,2.25949,2.25998,40100000.0
2006-06-29 23:30:00,2.2599,2.26042,2.2593,2.25971,36500000.0
2006-06-29 23:31:00,2.25995,2.25995,2.25932,2.25956,32500000.0
2006-06-29 23:32:00,2.25904,2.25985,2.25901,2.25934,51200000.0
2006-06-29 23:33:00,2.25882,2.25932,2.25868,2.25908,32800000.0
2006-06-29 23:34:00,2.25933,2.2594,2.25926,2.25926,40500000.0
2006-06-29 23:35:00,2.2592,2.25943,2.25917,2.25922,59700000.0
2006-06-29 23:36:00,2.25907,2.25931,2.25904,2.25922,16000000.0
2006-06-29 23:37:00,2.25904,2.25934,2.25888,2.25926,37200000.0
2006-06-29 23:38:00,2.25917,2.25917,2.25877,2.25892,26400000.0
2006-06-29 23:39:00,2.25896,2.25933,2.25896,2.25903,29900000.0
2006-06-29 23:40:00,2.25884,2.25918,2.25877,2.25918,28000000.0
2006-06-29 23:41:00,2.25921,2.25921,2.25893,2.259,56500000.0
2006-06-29 23:42:00,2.25916,2.25916,2.25877,2.25898,45100000.0
2006-06-29 23:43:00,2.25915,2.25926,2.25915,2.25924,16400000.0
2006-06-29 23:44:00,2.25943,2.25943,2.25911,2.25911,47900000.0
2006-06-29 23:45:00,2.25901,2.25901,2.25901,2.25901,21800000.0
2006-06-29 23:46:00,2.25905,2.25911,2.25894,2.25898,46000000.0
2006-06-29 23:47:00,2.25876,2.2589,2.25871,2.25885,29900000.0
2006-06-29 23:48:00,2.25875,2.25883,2.25869,2.25883,14200000.0
2006-06-29 23:49:00,2.25878,2.25889,2.25868,2.25882,38600000.0
2006-06-29 23:50:00,2.25885,2.25885,2.25857,2.25857,18400000.0
2006-06-29 23:51:00,2.25868,2.25884,2.25867,2.25867,41400000.0
2006-06-29 23:52:00,2.25863,2.25898,2.25858,2.25894,36400000.0
2006-06-29 23:53:00,2.25887,2.25887,2.25865,2.2587,38700000.0
2006-06-29 23:54:00,2.25894,2.25901,2.2588,2.25898,23600000.0
2006-06-29 23:55:00,2.259,2.25916,2.25884,2.25884,31100001.0
2006-06-29 23:56:00,2.25903,2.25918,2.25902,2.25908,23800000.0
2006-06-29 23:57:00,2.25912,2.2592,2.25912,2.2592,16200000.0
2006-06-29 23:58:00,2.2592,2.2592,2.25895,2.25905,35000000.0
2006-06-29 23:59:00,2.25888,2.259,2.25882,2.259,28000000.0
2006-06-30 00:00:00,2.25892,2.25912,2.25892,2.25908,26400000.0
2006-06-30 00:01:00,2.25897,2.25904,2.25881,2.25881,10700000.0
2006-06-30 00:02:00,2.2589,2.25892,2.25876,2.25883,34900000.0
2006-06-30 00:03:00,2.25901,2.25901,2.25893,2.25893,7200000.0
2006-06-30 00:04:00,2.2591,2.25917,2.25907,2.25917,5600000.0
2006-06-30 00:05:00,2.2591,2.25915,2.25901,2.25915,32500000.0
2006-06-30 00:06:00,2.25915,2.25915,2.25902,2.25915,13000000.0
2006-06-30 00:07:00,2.25925,2.25925,2.25905,2.25915,28000000.0
2006-06-30 00:08:00,2.25922,2.25922,2.259,2.259,23800000.0
2006-06-30 00:09:00,2.25919,2.25919,2.25887,2.25903,24000000.0
2006-06-30 00:10:00,2.25895,2.25908,2.25893,2.25902,36600000.0
2006-06-30 00:11:00,2.25905,2.2591,2.25905,2.2591,5600000.0
2006-06-30 00:12:00,2.25912,2.25912,2.2589,2.25895,39300000.0
2006-06-30 00:13:00,2.25895,2.259,2.2589,2.25897,21600000.0
2006-06-30 00:14:00,2.25895,2.25895,2.25884,2.25889,49299999.0
2006-06-30 00:15:00,2.2589,2.25899,2.25876,2.2589,26800000.0
2006-06-30 00:16:00,2.25909,2.25919,2.25896,2.2591,36300000.0
2006-06-30 00:17:00,2.25902,2.25931,2.25897,2.25916,35300000.0
2006-06-30 00:18:00,2.25917,2.25921,2.25909,2.25909,28400000.0
2006-06-30 00:19:00,2.25924,2.25924,2.25911,2.25915,13400000.0
2006-06-30 00:20:00,2.25912,2.25935,2.25912,2.25916,15000000.0
2006-06-30 00:21:00,2.25918,2.25927,2.25918,2.25927,8700000.0
2006-06-30 00:22:00,2.25934,2.25934,2.25907,2.25911,24600000.0
2006-06-30 00:23:00,2.25915,2.25922,2.2591,2.25915,47000000.0
2006-06-30 00:24:00,2.25932,2.2594,2.25904,2.25925,22400000.0
2006-06-30 00:25:00,2.25924,2.25941,2.2592,2.25941,24700000.0
2006-06-30 00:26:00,2.25939,2.25948,2.25931,2.25941,60200000.0
2006-06-30 00:27:00,2.25929,2.25945,2.25922,2.25936,26100000.0
2006-06-30 00:28:00,2.25921,2.25932,2.25904,2.25932,26200000.0
2006-06-30 00:29:00,2.25913,2.25913,2.25898,2.25898,11000000.0
2006-06-30 00:30:00,2.2589,2.25926,2.2589,2.25915,19300000.0
2006-06-30 00:31:00,2.25912,2.25926,2.25912,2.25926,16500000.0
2006-06-30 00:32:00,2.25922,2.2593,2.25916,2.25923,31600000.0
2006-06-30 00:33:00,2.25911,2.25911,2.25898,2.25905,24700000.0
2006-06-30 00:34:00,2.2591,2.25947,2.2591,2.2593,43300000.0
2006-06-30 00:35:00,2.25948,2.25977,2.25948,2.25963,35900000.0
2006-06-30 00:36:00,2.25949,2.25966,2.25932,2.25966,59600001.0
2006-06-30 00:37:00,2.25976,2.25976,2.25959,2.25963,31800000.0
2006-06-30 00:38:00,2.25977,2.2598,2.25973,2.25975,32700000.0
2006-06-30 00:39:00,2.25963,2.25963,2.25937,2.25947,26900000.0
2006-06-30 00:40:00,2.25965,2.25993,2.25965,2.25975,41200000.0
2006-06-30 00:41:00,2.26002,2.26017,2.25989,2.25997,38400000.0
2006-06-30 00:42:00,2.25996,2.26003,2.25974,2.2598,32700000.0
2006-06-30 00:43:00,2.25994,2.26003,2.2597,2.2598,42500000.0
2006-06-30 00:44:00,2.25977,2.26002,2.25977,2.25997,27600000.0
2006-06-30 00:45:00,2.25989,2.26004,2.25982,2.25999,25100000.0
2006-06-30 00:46:00,2.25992,2.26006,2.25982,2.25982,26000000.0
2006-06-30 00:47:00,2.25976,2.2598,2.25963,2.25973,21700000.0
2006-06-30 00:48:00,2.25981,2.25997,2.25972,2.25985,46800000.0
2006-06-30 00:49:00,2.25983,2.26001,2.25963,2.25984,39900000.0
2006-06-30 00:50:00,2.25998,2.26009,2.2599,2.26,20300000.0
2006-06-30 00:51:00,2.26002,2.26026,2.25994,2.26026,19500000.0
2006-06-30 00:52:00,2.26015,2.26015,2.26,2.26,25800000.0
2006-06-30 00:53:00,2.25983,2.26002,2.2598,2.2598,48300000.0
2006-06-30 00:54:00,2.25977,2.26002,2.25977,2.25991,48300000.0
2006-06-30 00:55:00,2.25975,2.25999,2.25974,2.25999,43000000.0
2006-06-30 00:56:00,2.26004,2.26019,2.25995,2.26013,33500000.0
2006-06-30 00:57:00,2.26015,2.26023,2.26004,2.26023,25800000.0
2006-06-30 00:58:00,2.26018,2.26057,2.26018,2.26042,14600000.0
2006-06-30 00:59:00,2.26045,2.26067,2.26033,2.26062,32100000.0
2006-06-30 01:00:00,2.26077,2.26077,2.2604,2.26048,58000001.0
2006-06-30 01:01:00,2.2605,2.26059,2.26031,2.26057,35600000.0
2006-06-30 01:02:00,2.26042,2.26066,2.26041,2.26041,26200000.0
2006-06-30 01:03:00,2.26049,2.26058,2.26034,2.26034,27300000.0
2006-06-30 01:04:00,2.26039,2.26056,2.26035,2.26042,19400000.0
2006-06-30 01:05:00,2.26059,2.26059,2.26039,2.26055,21600000.0
2006-06-30 01:06:00,2.26054,2.26068,2.26051,2.26068,35000000.0
2006-06-30 01:07:00,2.26049,2.26065,2.26035,2.26065,28700000.0
2006-06-30 01:08:00,2.26049,2.26096,2.26049,2.2608,35500000.0
2006-06-30 01:09:00,2.26082,2.26087,2.26055,2.26055,27200000.0
2006-06-30 01:10:00,2.26064,2.2608,2.26059,2.26072,30000000.0
2006-06-30 01:11:00,2.26056,2.2607,2.26048,2.26062,33500000.0
2006-06-30 01:12:00,2.2605,2.26068,2.26034,2.2606,41900000.0
2006-06-30 01:13:00,2.2605,2.26055,2.2605,2.2605,24700000.0
2006-06-30 01:14:00,2.26045,2.26055,2.26042,2.26045,33100000.0
2006-06-30 01:15:00,2.26043,2.26049,2.26034,2.26049,32200000.0
2006-06-30 01:16:00,2.26064,2.26064,2.26042,2.26042,17300000.0
2006-06-30 01:17:00,2.26042,2.26062,2.26035,2.26048,51200000.0
2006-06-30 01:18:00,2.26051,2.26058,2.26049,2.26058,21800000.0
2006-06-30 01:19:00,2.26059,2.26066,2.26043,2.26045,40600000.0
2006-06-30 01:20:00,2.2603,2.26055,2.2603,2.26037,35600000.0
2006-06-30 01:21:00,2.26034,2.26047,2.26034,2.26039,18000000.0
2006-06-30 01:22:00,2.26027,2.26044,2.2602,2.26036,33599999.0
2006-06-30 01:23:00,2.26035,2.26051,2.26033,2.26048,21700000.0
2006-06-30 01:24:00,2.26051,2.26051,2.26044,2.26044,9600000.0
2006-06-30 01:25:00,2.26038,2.26038,2.2601,2.2601,11100000.0
2006-06-30 01:26:00,2.26008,2.26012,2.26,2.2601,21000000.0
2006-06-30 01:27:00,2.26016,2.26017,2.25981,2.25984,41500000.0
2006-06-30 01:28:00,2.2598,2.26015,2.2598,2.26015,18100000.0
2006-06-30 01:29:00,2.26027,2.26032,2.26019,2.26021,23400000.0
2006-06-30 01:30:00,2.2603,2.26047,2.26002,2.26016,31700000.0
2006-06-30 01:31:00,2.26014,2.26022,2.26002,2.2601,8900000.0
2006-06-30 01:32:00,2.26005,2.26005,2.25967,2.25967,33400000.0
2006-06-30 01:33:00,2.2596,2.25965,2.25948,2.25965,47500000.0
2006-06-30 01:34:00,2.2596,2.25969,2.25945,2.25945,56700000.0
2006-06-30 01:35:00,2.25952,2.2597,2.25952,2.25967,14000000.0
2006-06-30 01:36:00,2.25952,2.25973,2.25937,2.25973,31200000.0
2006-06-30 01:37:00,2.25956,2.25959,2.25932,2.25932,22600000.0
2006-06-30 01:38:00,2.25937,2.25937,2.25922,2.25928,46300000.0
2006-06-30 01:39:00,2.25922,2.2595,2.25922,2.25923,36400000.0
2006-06-30 01:40:00,2.2595,2.25977,2.2595,2.25961,31600000.0
2006-06-30 01:41:00,2.25976,2.25991,2.25969,2.25978,33400000.0
2006-06-30 01:42:00,2.25972,2.25988,2.25968,2.25975,34300000.0
2006-06-30 01:43:00,2.25965,2.25973,2.25961,2.25964,22400000.0
2006-06-30 01:44:00,2.2597,2.2597,2.25953,2.25961,12300000.0
2006-06-30 01:45:00,2.25941,2.25941,2.25918,2.25922,20800000.0
2006-06-30 01:46:00,2.2591,2.25929,2.25903,2.25905,30600000.0
2006-06-30 01:47:00,2.25901,2.25945,2.25901,2.25945,30900000.0
2006-06-30 01:48:00,2.25956,2.25957,2.25935,2.2594,20200000.0
2006-06-30 01:49:00,2.25937,2.25982,2.25937,2.25982,39600000.0
2006-06-30 01:50:00,2.25978,2.25982,2.25951,2.25964,48600000.0
2006-06-30 01:51:00,2.25972,2.25972,2.25944,2.2595,40600000.0
2006-06-30 01:52:00,2.25952,2.25962,2.25916,2.25916,40200000.0
2006-06-30 01:53:00,2.25918,2.25948,2.25918,2.25946,23200000.0
2006-06-30 01:54:00,2.25936,2.25949,2.25925,2.25925,33200000.0
2006-06-30 01:55:00,2.25926,2.25935,2.25917,2.2592,34500000.0
2006-06-30 01:56:00,2.25915,2.25915,2.25904,2.25908,28000000.0
2006-06-30 01:57:00,2.25928,2.25935,2.25915,2.25935,41400000.0
2006-06-30 01:58:00,2.2594,2.25947,2.25933,2.25947,13600000.0
2006-06-30 01:59:00,2.25948,2.25948,2.25919,2.25919,52100000.0
2006-06-30 02:00:00,2.25922,2.25938,2.25922,2.25938,15000000.0
2006-06-30 02:01:00,2.25917,2.25925,2.25896,2.25899,38100000.0
2006-06-30 02:02:00,2.25894,2.25894,2.25858,2.25862,29200000.0
2006-06-30 02:03:00,2.25865,2.25884,2.25862,2.25862,31800000.0
2006-06-30 02:04:00,2.25869,2.25894,2.25848,2.25848,17200000.0
2006-06-30 02:05:00,2.25852,2.25871,2.25845,2.25867,47000000.0
2006-06-30 02:06:00,2.25846,2.25859,2.25839,2.2585,25300000.0
2006-06-30 02:07:00,2.25853,2.25877,2.25853,2.25877,49000000.0
2006-06-30 02:08:00,2.25883,2.25883,2.25856,2.25881,35100000.0
2006-06-30 02:09:00,2.25893,2.25908,2.25893,2.25894,36700000.0
2006-06-30 02:10:00,2.259,2.25902,2.2588,2.259,33300000.0
2006-06-30 02:11:00,2.25885,2.25886,2.25868,2.25882,19600000.0
2006-06-30 02:12:00,2.2589,2.25902,2.25876,2.25902,24300000.0
2006-06-30 02:13:00,2.25889,2.25893,2.25879,2.25891,23400000.0
2006-06-30 02:14:00,2.25902,2.25904,2.25884,2.25887,30000000.0
2006-06-30 02:15:00,2.25898,2.25926,2.25894,2.25926,33400000.0
2006-06-30 02:16:00,2.25912,2.25928,2.25912,2.25923,25400000.0
2006-06-30 02:17:00,2.25915,2.2593,2.25912,2.25928,33700000.0
2006-06-30 02:18:00,2.25928,2.25949,2.25928,2.25933,22700000.0
2006-06-30 02:19:00,2.25917,2.25956,2.25917,2.25917,34800000.0
2006-06-30 02:20:00,2.25921,2.25931,2.25917,2.25931,24700000.0
2006-06-30 02:21:00,2.25919,2.25925,2.25904,2.25925,14200000.0
2006-06-30 02:22:00,2.25943,2.25949,2.25922,2.25949,43000000.0
2006-06-30 02:23:00,2.25943,2.25944,2.25923,2.25923,38200000.0
2006-06-30 02:24:00,2.25936,2.25946,2.25936,2.2594,23200000.0
2006-06-30 02:25:00,2.25943,2.25955,2.25932,2.25952,22200000.0
2006-06-30 02:26:00,2.25968,2.25968,2.25932,2.25952,40200000.0
2006-06-30 02:27:00,2.25933,2.25933,2.25929,2.25929,9500000.0
2006-06-30 02:28:00,2.25927,2.2595,2.25924,2.2595,18300000.0
2006-06-30 02:29:00,2.25933,2.25954,2.25928,2.25933,43200000.0
2006-06-30 02:30:00,2.25942,2.25951,2.25925,2.25925,24800000.0
2006-06-30 02:31:00,2.25915,2.2593,2.25915,2.2593,37900000.0
2006-06-30 02:32:00,2.25923,2.25937,2.25921,2.25926,29800000.0
2006-06-30 02:33:00,2.2593,2.25938,2.25925,2.25925,23700000.0
2006-06-30 02:34:00,2.25935,2.25951,2.25924,2.25926,35400000.0
2006-06-30 02:35:00,2.2594,2.25959,2.25936,2.25939,45800000.0
2006-06-30 02:36:00,2.25964,2.25964,2.25943,2.25947,28400000.0
2006-06-30 02:37:00,2.25945,2.25948,2.25938,2.25938,13200000.0
2006-06-30 02:38:00,2.25942,2.25958,2.25936,2.25936,33500000.0
2006-06-30 02:39:00,2.25948,2.25952,2.25948,2.25952,7100000.0
2006-06-30 02:40:00,2.25939,2.25946,2.25932,2.25946,28000000.0
2006-06-30 02:41:00,2.25942,2.25943,2.25932,2.25935,27500000.0
2006-06-30 02:42:00,2.25927,2.25943,2.25927,2.2593,21800000.0
2006-06-30 02:43:00,2.25935,2.25955,2.25932,2.25941,31600000.0
2006-06-30 02:44:00,2.25944,2.25992,2.25944,2.2598,33600000.0
2006-06-30 02:45:00,2.25982,2.25982,2.25978,2.25978,7200000.0
2006-06-30 02:46:00,2.25977,2.25997,2.25969,2.25969,40000000.0
2006-06-30 02:47:00,2.25976,2.25997,2.25956,2.25958,41400000.0
2006-06-30 02:48:00,2.25961,2.25971,2.25934,2.25934,25500000.0
2006-06-30 02:49:00,2.25926,2.2595,2.25914,2.2595,26900000.0
2006-06-30 02:50:00,2.25952,2.25954,2.25935,2.25935,24200000.0
2006-06-30 02:51:00,2.25929,2.25929,2.25897,2.25915,17900000.0
2006-06-30 02:52:00,2.25915,2.25922,2.25896,2.25916,23400000.0
2006-06-30 02:53:00,2.25934,2.25934,2.25909,2.2593,17200000.0
2006-06-30 02:54:00,2.25936,2.2598,2.2593,2.2598,26000000.0
2006-06-30 02:55:00,2.25986,2.25993,2.25964,2.25993,37600000.0
2006-06-30 02:56:00,2.25998,2.25998,2.25975,2.25985,14500000.0
2006-06-30 02:57:00,2.25984,2.26,2.25975,2.25981,38900000.0
2006-06-30 02:58:00,2.25981,2.25997,2.25981,2.25987,34700000.0
2006-06-30 02:59:00,2.25997,2.25997,2.25976,2.2599,46800000.0
2006-06-30 03:00:00,2.25988,2.25998,2.25982,2.25982,37500000.0
2006-06-30 03:01:00,2.2598,2.26002,2.2598,2.25997,27700000.0
2006-06-30 03:02:00,2.25983,2.25999,2.2598,2.25981,32700000.0
2006-06-30 03:03:00,2.25979,2.25989,2.25975,2.25982,28500000.0
2006-06-30 03:04:00,2.25987,2.26029,2.25987,2.26029,28500000.0
2006-06-30 03:05:00,2.26004,2.26029,2.26,2.26013,27600000.0
2006-06-30 03:06:00,2.26005,2.26021,2.26005,2.26021,42000000.0
2006-06-30 03:07:00,2.2602,2.2602,2.25988,2.26001,37600000.0
2006-06-30 03:08:00,2.25969,2.25969,2.25822,2.25885,41500000.0
2006-06-30 03:09:00,2.25868,2.25889,2.25848,2.25873,39700000.0
2006-06-30 03:10:00,2.25864,2.25901,2.25864,2.25887,32000000.0
2006-06-30 03:11:00,2.25896,2.25902,2.25858,2.25863,33600000.0
2006-06-30 03:12:00,2.25866,2.25894,2.25865,2.25872,32700000.0
2006-06-30 03:13:00,2.25878,2.25891,2.25878,2.25891,15200000.0
2006-06-30 03:14:00,2.25888,2.25928,2.25888,2.25917,28100000.0
2006-06-30 03:15:00,2.25891,2.25914,2.25882,2.25904,25000000.0
2006-06-30 03:16:00,2.25933,2.25933,2.25895,2.25903,34200000.0
2006-06-30 03:17:00,2.25893,2.25908,2.25879,2.25908,29200000.0
2006-06-30 03:18:00,2.25905,2.25923,2.25884,2.25891,38200000.0
2006-06-30 03:19:00,2.25901,2.25926,2.25895,2.25903,43200000.0
2006-06-30 03:20:00,2.25906,2.25906,2.25859,2.25859,19900000.0
2006-06-30 03:21:00,2.25844,2.2588,2.25844,2.25853,64500000.0
2006-06-30 03:22:00,2.25861,2.25861,2.25849,2.25855,20400000.0
2006-06-30 03:23:00,2.25861,2.25871,2.25856,2.25869,31500000.0
2006-06-30 03:24:00,2.25879,2.25879,2.25854,2.25879,47200000.0
2006-06-30 03:25:00,2.25866,2.25866,2.25846,2.2585,41500000.0
2006-06-30 03:26:00,2.25843,2.25868,2.25843,2.25866,16800000.0
2006-06-30 03:27:00,2.25877,2.25891,2.25845,2.25845,24000000.0
2006-06-30 03:28:00,2.2584,2.25865,2.25829,2.25862,17000000.0
2006-06-30 03:29:00,2.25879,2.25894,2.25858,2.25894,49600000.0
2006-06-30 03:30:00,2.25876,2.25877,2.25855,2.25871,22800000.0
2006-06-30 03:31:00,2.25875,2.25887,2.25875,2.25876,60000000.0
2006-06-30 03:32:00,2.25875,2.25893,2.25875,2.25882,28400000.0
2006-06-30 03:33:00,2.25886,2.25944,2.25886,2.25894,33400000.0
2006-06-30 03:34:00,2.25865,2.25894,2.25817,2.25834,77900000.0
2006-06-30 03:35:00,2.25815,2.25873,2.25815,2.25849,48200000.0
2006-06-30 03:36:00,2.25857,2.26066,2.25857,2.26041,34800000.0
2006-06-30 03:37:00,2.25992,2.26022,2.25973,2.25993,40400000.0
2006-06-30 03:38:00,2.25962,2.25968,2.25946,2.25958,29900000.0
2006-06-30 03:39:00,2.25934,2.25971,2.25911,2.25944,41000000.0
2006-06-30 03:40:00,2.2593,2.25971,2.25916,2.25938,31000000.0
2006-06-30 03:41:00,2.25943,2.25955,2.25942,2.25955,30700000.0
2006-06-30 03:42:00,2.25944,2.2595,2.2593,2.25932,33200000.0
2006-06-30 03:43:00,2.25928,2.25955,2.25921,2.2593,50700001.0
2006-06-30 03:44:00,2.25929,2.25957,2.25929,2.25957,41900000.0
2006-06-30 03:45:00,2.25952,2.25984,2.2595,2.25977,36500000.0
2006-06-30 03:46:00,2.25963,2.25985,2.25954,2.25975,23900000.0
2006-06-30 03:47:00,2.25967,2.25967,2.25958,2.25964,24000000.0
2006-06-30 03:48:00,2.2599,2.25992,2.2595,2.25957,46500000.0
2006-06-30 03:49:00,2.25957,2.25986,2.25957,2.25968,49400001.0
2006-06-30 03:50:00,2.25985,2.25998,2.25961,2.25977,42700000.0
2006-06-30 03:51:00,2.25983,2.25983,2.2593,2.25932,33300000.0
2006-06-30 03:52:00,2.25934,2.25951,2.25934,2.25948,23800000.0
2006-06-30 03:53:00,2.25949,2.25965,2.25942,2.25965,42800000.0
2006-06-30 03:54:00,2.25974,2.25985,2.25951,2.25951,36400000.0
2006-06-30 03:55:00,2.25955,2.25957,2.25943,2.25953,42800000.0
2006-06-30 03:56:00,2.25954,2.25954,2.25926,2.25931,33800000.0
2006-06-30 03:57:00,2.25932,2.25932,2.25895,2.25897,44900000.0
2006-06-30 03:58:00,2.25894,2.25948,2.25894,2.25948,34900000.0
2006-06-30 03:59:00,2.25938,2.25959,2.25915,2.25929,33600000.0
2006-06-30 04:00:00,2.25918,2.25919,2.2591,2.25919,27000000.0
2006-06-30 04:01:00,2.2592,2.25959,2.2592,2.2595,20800000.0
2006-06-30 04:02:00,2.25948,2.25948,2.25932,2.25934,14400000.0
2006-06-30 04:03:00,2.2594,2.25958,2.25934,2.25945,19700000.0
2006-06-30 04:04:00,2.25945,2.25948,2.25926,2.25928,37800000.0
2006-06-30 04:05:00,2.25932,2.25941,2.25919,2.2592,15700000.0
2006-06-30 04:06:00,2.25895,2.25895,2.2586,2.25868,28400000.0
2006-06-30 04:07:00,2.25873,2.25926,2.25873,2.25926,33600000.0
2006-06-30 04:08:00,2.25932,2.25941,2.25918,2.2593,49600000.0
2006-06-30 04:09:00,2.25922,2.25922,2.25911,2.25912,29000000.0
2006-06-30 04:10:00,2.25921,2.25942,2.25919,2.25919,21500000.0
2006-06-30 04:11:00,2.25925,2.25927,2.25921,2.25921,39199999.0
2006-06-30 04:12:00,2.25908,2.25934,2.25908,2.25934,36400000.0
2006-06-30 04:13:00,2.25928,2.25945,2.25928,2.25935,33900000.0
2006-06-30 04:14:00,2.25947,2.25947,2.25922,2.25939,17000000.0
2006-06-30 04:15:00,2.25903,2.25929,2.25894,2.25898,29400000.0
2006-06-30 04:16:00,2.25886,2.25894,2.2586,2.25878,18900000.0
2006-06-30 04:17:00,2.2588,2.25892,2.25875,2.25875,53800000.0
2006-06-30 04:18:00,2.25895,2.25895,2.2588,2.2588,4000000.0
2006-06-30 04:19:00,2.2589,2.2589,2.25886,2.25887,12000000.0
2006-06-30 04:20:00,2.25902,2.25928,2.25902,2.25914,24200000.0
2006-06-30 04:21:00,2.25912,2.25935,2.25904,2.25935,34100000.0
2006-06-30 04:22:00,2.25926,2.25926,2.25905,2.2591,28400000.0
2006-06-30 04:23:00,2.2592,2.25932,2.2592,2.25932,4700000.0
2006-06-30 04:24:00,2.25941,2.25941,2.25888,2.25888,44500000.0
2006-06-30 04:25:00,2.25903,2.25918,2.25886,2.25906,16200000.0
2006-06-30 04:26:00,2.25927,2.25929,2.25907,2.25907,18300000.0
2006-06-30 04:27:00,2.25907,2.25913,2.25883,2.25901,40900000.0
2006-06-30 04:28:00,2.25891,2.25912,2.25868,2.25868,35500000.0
2006-06-30 04:29:00,2.25879,2.2588,2.25856,2.2588,24700000.0
2006-06-30 04:30:00,2.25887,2.25892,2.25863,2.25892,41400000.0
2006-06-30 04:31:00,2.25904,2.25923,2.25899,2.25903,33100000.0
2006-06-30 04:32:00,2.25903,2.25938,2.25894,2.25908,28900000.0
2006-06-30 04:33:00,2.25909,2.25909,2.25884,2.25903,46200000.0
2006-06-30 04:34:00,2.25906,2.25912,2.25902,2.25902,47600000.0
2006-06-30 04:35:00,2.25896,2.25908,2.2589,2.25899,50800000.0
2006-06-30 04:36:00,2.25906,2.2591,2.2589,2.25894,39900000.0
2006-06-30 04:37:00,2.25875,2.2591,2.25875,2.2591,29700000.0
2006-06-30 04:38:00,2.259,2.259,2.25892,2.25892,19600000.0
2006-06-30 04:39:00,2.25885,2.25897,2.25877,2.25896,29400000.0
2006-06-30 04:40:00,2.25887,2.25905,2.25879,2.25905,44499999.0
2006-06-30 04:41:00,2.25894,2.2593,2.25894,2.2592,17900000.0
2006-06-30 04:42:00,2.25921,2.25928,2.25913,2.2592,20500000.0
2006-06-30 04:43:00,2.25928,2.25928,2.25912,2.25912,5200000.0
2006-06-30 04:44:00,2.25908,2.25908,2.25884,2.25892,24800000.0
2006-06-30 04:45:00,2.25892,2.259,2.25887,2.259,23000000.0
2006-06-30 04:46:00,2.25899,2.25913,2.25899,2.25904,31100000.0
2006-06-30 04:47:00,2.25896,2.25909,2.25896,2.25903,24300000.0
2006-06-30 04:48:00,2.25907,2.25925,2.25897,2.25897,23100000.0
2006-06-30 04:49:00,2.25914,2.25924,2.25894,2.25924,17700000.0
2006-06-30 04:50:00,2.25924,2.2596,2.25915,2.25929,34200000.0
2006-06-30 04:51:00,2.25914,2.25939,2.25914,2.25936,32700000.0
2006-06-30 04:52:00,2.25945,2.25954,2.2593,2.2593,12100000.0
2006-06-30 04:53:00,2.25936,2.2594,2.2591,2.25912,28700000.0
2006-06-30 04:54:00,2.25906,2.2592,2.25899,2.25915,23900000.0
2006-06-30 04:55:00,2.25933,2.25941,2.25927,2.2594,26900000.0
2006-06-30 04:56:00,2.25935,2.25952,2.25931,2.25935,50000000.0
2006-06-30 04:57:00,2.25941,2.25941,2.25924,2.2593,27700000.0
2006-06-30 04:58:00,2.25924,2.2594,2.25923,2.2594,19600000.0
2006-06-30 04:59:00,2.25933,2.25954,2.25927,2.25936,43900000.0
2006-06-30 05:00:00,2.2592,2.2592,2.25898,2.25917,37600000.0
2006-06-30 05:01:00,2.2593,2.2593,2.2591,2.2592,49600000.0
2006-06-30 05:02:00,2.25931,2.25931,2.25888,2.25918,35800000.0
2006-06-30 05:03:00,2.25936,2.25942,2.25926,2.25941,40000000.0
2006-06-30 05:04:00,2.25925,2.25935,2.25925,2.25935,4800000.0
2006-06-30 05:05:00,2.25927,2.25939,2.25921,2.25927,29800000.0
2006-06-30 05:06:00,2.25919,2.25919,2.25889,2.25891,32000001.0
2006-06-30 05:07:00,2.2589,2.25908,2.25883,2.25908,27400000.0
2006-06-30 05:08:00,2.25917,2.25919,2.25899,2.25901,16100000.0
2006-06-30 05:09:00,2.25893,2.25905,2.25889,2.25905,33300000.0
2006-06-30 05:10:00,2.25905,2.25905,2.25879,2.25881,35700000.0
2006-06-30 05:11:00,2.25884,2.25907,2.25881,2.25881,26200000.0
2006-06-30 05:12:00,2.25882,2.25901,2.25882,2.25901,35300000.0
2006-06-30 05:13:00,2.25891,2.25924,2.25891,2.25921,33500000.0
2006-06-30 05:14:00,2.2592,2.25929,2.25912,2.25925,63200000.0
2006-06-30 05:15:00,2.25928,2.25928,2.25927,2.25927,7200000.0
2006-06-30 05:16:00,2.259,2.2591,2.259,2.259,32700000.0
2006-06-30 05:17:00,2.25892,2.25908,2.25881,2.25881,48100000.0
2006-06-30 05:18:00,2.25867,2.25885,2.25847,2.25847,39800000.0
2006-06-30 05:19:00,2.25848,2.25872,2.25831,2.25872,65300000.0
2006-06-30 05:20:00,2.25858,2.25872,2.2585,2.25861,57300000.0
2006-06-30 05:21:00,2.25853,2.25865,2.25853,2.2586,24300000.0
2006-06-30 05:22:00,2.25852,2.25879,2.25852,2.25877,28500000.0
2006-06-30 05:23:00,2.25877,2.2589,2.25862,2.25876,28600000.0
2006-06-30 05:24:00,2.25863,2.25865,2.25857,2.25863,26400000.0
2006-06-30 05:25:00,2.25875,2.25882,2.2586,2.2586,13100000.0
2006-06-30 05:26:00,2.25866,2.25876,2.25855,2.25856,27300000.0
2006-06-30 05:27:00,2.2586,2.25884,2.2586,2.25884,25100000.0
2006-06-30 05:28:00,2.25866,2.25881,2.25846,2.25876,36500000.0
2006-06-30 05:29:00,2.25874,2.25874,2.25853,2.25853,8500000.0
2006-06-30 05:30:00,2.25856,2.25892,2.25841,2.25892,60600000.0
2006-06-30 05:31:00,2.25864,2.25878,2.25848,2.25848,32500000.0
2006-06-30 05:32:00,2.25841,2.25882,2.25841,2.25864,24200000.0
2006-06-30 05:33:00,2.25866,2.25879,2.2585,2.25862,44200000.0
2006-06-30 05:34:00,2.25854,2.25872,2.25854,2.25872,41100000.0
2006-06-30 05:35:00,2.25886,2.25888,2.25874,2.25874,39300000.0
2006-06-30 05:36:00,2.25871,2.25879,2.25853,2.25853,26800000.0
2006-06-30 05:37:00,2.25864,2.25884,2.25864,2.25884,4800000.0
2006-06-30 05:38:00,2.25868,2.25874,2.25852,2.25874,28200000.0
2006-06-30 05:39:00,2.25875,2.25887,2.25868,2.25875,44500000.0
2006-06-30 05:40:00,2.25864,2.25895,2.25864,2.25866,23700000.0
2006-06-30 05:41:00,2.25871,2.25885,2.25866,2.25866,17900000.0
2006-06-30 05:42:00,2.25855,2.25863,2.25845,2.25847,18800000.0
2006-06-30 05:43:00,2.25873,2.25876,2.25865,2.25873,34300000.0
2006-06-30 05:44:00,2.25873,2.25887,2.25873,2.25882,14000000.0
2006-06-30 05:45:00,2.25888,2.25888,2.25854,2.25854,14300000.0
2006-06-30 05:46:00,2.25873,2.25892,2.25865,2.2588,33700000.0
2006-06-30 05:47:00,2.25891,2.25899,2.25865,2.25899,33100000.0
2006-06-30 05:48:00,2.25896,2.25904,2.25876,2.25883,51700000.0
2006-06-30 05:49:00,2.25874,2.25896,2.25851,2.25851,33900000.0
2006-06-30 05:50:00,2.25846,2.25908,2.25846,2.25908,36700000.0
2006-06-30 05:51:00,2.25916,2.25916,2.25891,2.25903,34700000.0
2006-06-30 05:52:00,2.25898,2.25912,2.25882,2.25912,19900000.0
2006-06-30 05:53:00,2.25909,2.2592,2.25896,2.25898,49400001.0
2006-06-30 05:54:00,2.25894,2.25907,2.25894,2.25902,52200000.0
2006-06-30 05:55:00,2.2591,2.25919,2.25896,2.25912,45700000.0
2006-06-30 05:56:00,2.25903,2.25923,2.25903,2.25923,27500000.0
2006-06-30 05:57:00,2.25913,2.25923,2.2589,2.25923,16300000.0
2006-06-30 05:58:00,2.25922,2.25947,2.25912,2.25912,25300000.0
2006-06-30 05:59:00,2.25922,2.25926,2.25919,2.25925,18400000.0
2006-06-30 06:00:00,2.25938,2.25977,2.25938,2.25962,22100000.0
2006-06-30 06:01:00,2.25997,2.25997,2.25955,2.25963,28400000.0
2006-06-30 06:02:00,2.25944,2.2596,2.25933,2.25933,38200000.0
2006-06-30 06:03:00,2.2593,2.25943,2.25926,2.25926,14200000.0
2006-06-30 06:04:00,2.25898,2.25917,2.25898,2.25901,35200000.0
2006-06-30 06:05:00,2.25901,2.25928,2.25901,2.25924,17600000.0
2006-06-30 06:06:00,2.25923,2.25926,2.25902,2.2591,38200000.0
2006-06-30 06:07:00,2.25908,2.25939,2.25908,2.25923,24600000.0
2006-06-30 06:08:00,2.25925,2.25928,2.25893,2.25916,35900000.0
2006-06-30 06:09:00,2.25918,2.25935,2.259,2.25934,32200000.0
2006-06-30 06:10:00,2.25929,2.25944,2.25914,2.25914,49100000.0
2006-06-30 06:11:00,2.25911,2.25934,2.2591,2.25918,39000000.0
2006-06-30 06:12:00,2.25924,2.25944,2.25909,2.25909,42000000.0
2006-06-30 06:13:00,2.25904,2.25915,2.25895,2.25895,26100000.0
2006-06-30 06:14:00,2.25893,2.25893,2.25873,2.25873,27500000.0
2006-06-30 06:15:00,2.25884,2.25907,2.25884,2.2589,31300000.0
2006-06-30 06:16:00,2.25899,2.25921,2.25899,2.25906,17200000.0
2006-06-30 06:17:00,2.25914,2.25914,2.25902,2.25903,26400000.0
2006-06-30 06:18:00,2.25908,2.25908,2.25888,2.25901,15300000.0
2006-06-30 06:19:00,2.25907,2.25907,2.25887,2.25891,30300000.0
2006-06-30 06:20:00,2.25898,2.25912,2.25898,2.25912,7600000.0
2006-06-30 06:21:00,2.25908,2.2591,2.25884,2.25896,32500000.0
2006-06-30 06:22:00,2.25888,2.25896,2.25873,2.25896,31700000.0
2006-06-30 06:23:00,2.25899,2.259,2.25872,2.25883,34100000.0
2006-06-30 06:24:00,2.25902,2.25912,2.25882,2.25882,26900000.0
2006-06-30 06:25:00,2.25866,2.25921,2.25866,2.25899,32700000.0
2006-06-30 06:26:00,2.25909,2.2592,2.25887,2.25888,20200000.0
2006-06-30 06:27:00,2.25886,2.25901,2.25882,2.25901,19500000.0
2006-06-30 06:28:00,2.25901,2.25901,2.2589,2.25897,22600000.0
2006-06-30 06:29:00,2.25879,2.2588,2.25858,2.2586,33900000.0
2006-06-30 06:30:00,2.25883,2.25883,2.25873,2.25873,10600000.0
2006-06-30 06:31:00,2.25877,2.25917,2.25877,2.2589,44500000.0
2006-06-30 06:32:00,2.25898,2.25915,2.25883,2.25907,28200000.0
2006-06-30 06:33:00,2.25892,2.259,2.25882,2.259,52400000.0
2006-06-30 06:34:00,2.25913,2.25916,2.25905,2.25907,54200000.0
2006-06-30 06:35:00,2.25903,2.25919,2.25899,2.25899,27200000.0
2006-06-30 06:36:00,2.25889,2.2591,2.25889,2.25902,57300000.0
2006-06-30 06:37:00,2.25905,2.25915,2.25905,2.2591,24800000.0
2006-06-30 06:38:00,2.25899,2.25913,2.25886,2.25905,40800000.0
2006-06-30 06:39:00,2.25921,2.25921,2.25899,2.25899,20400000.0
2006-06-30 06:40:00,2.25905,2.25905,2.25889,2.25895,38300000.0
2006-06-30 06:41:00,2.25907,2.25907,2.25906,2.25906,7800000.0
2006-06-30 06:42:00,2.25911,2.25923,2.25908,2.25923,27600000.0
2006-06-30 06:43:00,2.25918,2.25918,2.25901,2.25914,18900000.0
2006-06-30 06:44:00,2.25912,2.25917,2.25903,2.25915,9900000.0
2006-06-30 06:45:00,2.25907,2.2592,2.25902,2.25908,45800000.0
2006-06-30 06:46:00,2.25896,2.2594,2.25896,2.2594,44600000.0
2006-06-30 06:47:00,2.25942,2.25942,2.25922,2.25922,19600000.0
2006-06-30 06:48:00,2.25908,2.25908,2.25908,2.25908,4000000.0
2006-06-30 06:49:00,2.25902,2.25926,2.25897,2.25897,25500000.0
2006-06-30 06:50:00,2.25899,2.25899,2.25893,2.25893,4800000.0
2006-06-30 06:51:00,2.25896,2.259,2.25867,2.25884,28700000.0
2006-06-30 06:52:00,2.25885,2.25901,2.25882,2.25901,27100000.0
2006-06-30 06:53:00,2.2591,2.2592,2.25907,2.25907,29300000.0
2006-06-30 06:54:00,2.25914,2.2592,2.25906,2.2591,26800000.0
2006-06-30 06:55:00,2.25913,2.2592,2.25902,2.25902,30999999.0
2006-06-30 06:56:00,2.25905,2.25905,2.25878,2.25878,25800000.0
2006-06-30 06:57:00,2.25881,2.25881,2.25859,2.25868,46200000.0
2006-06-30 06:58:00,2.25873,2.25897,2.25866,2.25871,57400000.0
2006-06-30 06:59:00,2.25868,2.25907,2.25868,2.25893,36900000.0
2006-06-30 07:00:00,2.25886,2.25898,2.25879,2.25879,40100000.0
2006-06-30 07:01:00,2.25864,2.25893,2.25853,2.25891,42600000.0
2006-06-30 07:02:00,2.25881,2.25884,2.25876,2.25884,29100000.0
2006-06-30 07:03:00,2.25871,2.25871,2.25844,2.2585,28700000.0
2006-06-30 07:04:00,2.25851,2.2586,2.25829,2.25835,61000000.0
2006-06-30 07:05:00,2.2585,2.2586,2.25843,2.2586,29400000.0
2006-06-30 07:06:00,2.25871,2.25888,2.25866,2.25875,30800000.0
2006-06-30 07:07:00,2.25861,2.25888,2.25856,2.25873,48500000.0
2006-06-30 07:08:00,2.25883,2.25894,2.25876,2.25887,31300000.0
2006-06-30 07:09:00,2.25879,2.25902,2.25872,2.2588,56400000.0
2006-06-30 07:10:00,2.25875,2.25899,2.25873,2.25873,37700001.0
2006-06-30 07:11:00,2.25875,2.259,2.25875,2.25882,45100000.0
2006-06-30 07:12:00,2.25875,2.25882,2.25852,2.25852,18000000.0
2006-06-30 07:13:00,2.25844,2.25874,2.25844,2.25869,29800000.0
2006-06-30 07:14:00,2.25866,2.25882,2.25859,2.25865,20300000.0
2006-06-30 07:15:00,2.25887,2.25887,2.25859,2.25859,43100000.0
2006-06-30 07:16:00,2.25862,2.25885,2.25862,2.25885,18200000.0
2006-06-30 07:17:00,2.25875,2.25892,2.25875,2.25883,38000000.0
2006-06-30 07:18:00,2.25885,2.2589,2.25871,2.25875,49999999.0
2006-06-30 07:19:00,2.25868,2.25891,2.25861,2.25891,31800000.0
2006-06-30 07:20:00,2.25893,2.25927,2.25887,2.25919,42900000.0
2006-06-30 07:21:00,2.25939,2.25997,2.25939,2.25997,40600001.0
2006-06-30 07:22:00,2.25983,2.26008,2.25983,2.26,27500000.0
2006-06-30 07:23:00,2.25993,2.25993,2.25971,2.25971,16400000.0
2006-06-30 07:24:00,2.25975,2.25975,2.25942,2.25957,45700000.0
2006-06-30 07:25:00,2.25949,2.25966,2.25949,2.25958,36299999.0
2006-06-30 07:26:00,2.2595,2.25967,2.25938,2.25958,36900000.0
2006-06-30 07:27:00,2.25954,2.25954,2.25944,2.25946,7100000.0
2006-06-30 07:28:00,2.25942,2.2595,2.25942,2.2595,9600000.0
2006-06-30 07:29:00,2.25982,2.26024,2.25957,2.26024,61200000.0
2006-06-30 07:30:00,2.26021,2.26021,2.2599,2.26007,26900000.0
2006-06-30 07:31:00,2.26003,2.26008,2.25937,2.25937,32800000.0
2006-06-30 07:32:00,2.25958,2.25979,2.25958,2.25965,28900000.0
2006-06-30 07:33:00,2.25958,2.25972,2.25948,2.25967,43200000.0
2006-06-30 07:34:00,2.2596,2.25978,2.2593,2.25944,35100000.0
2006-06-30 07:35:00,2.2595,2.25955,2.25923,2.25937,59100000.0
2006-06-30 07:36:00,2.25918,2.25934,2.25886,2.25886,25900000.0
2006-06-30 07:37:00,2.25892,2.25895,2.25851,2.25855,37400000.0
2006-06-30 07:38:00,2.25879,2.25904,2.25879,2.25904,28300000.0
2006-06-30 07:39:00,2.25881,2.25952,2.25879,2.25952,28400000.0
2006-06-30 07:40:00,2.25936,2.25963,2.25921,2.25921,29700000.0
2006-06-30 07:41:00,2.25935,2.25935,2.25909,2.2592,22800000.0
2006-06-30 07:42:00,2.25924,2.25934,2.25902,2.2592,33500000.0
2006-06-30 07:43:00,2.25915,2.25925,2.25898,2.25899,41500000.0
2006-06-30 07:44:00,2.25911,2.25914,2.25882,2.25882,23600000.0
2006-06-30 07:45:00,2.25878,2.25916,2.2587,2.2587,34800000.0
2006-06-30 07:46:00,2.25869,2.25911,2.25864,2.25911,29300000.0
2006-06-30 07:47:00,2.25912,2.25919,2.25897,2.25913,25600000.0
2006-06-30 07:48:00,2.25932,2.25932,2.25902,2.25909,17500000.0
2006-06-30 07:49:00,2.25916,2.25927,2.25896,2.2591,33400000.0
2006-06-30 07:50:00,2.25918,2.25973,2.25918,2.25944,56699999.0
2006-06-30 07:51:00,2.25965,2.25972,2.25941,2.25965,26500000.0
2006-06-30 07:52:00,2.25976,2.25979,2.25956,2.25967,39400000.0
2006-06-30 07:53:00,2.25956,2.25956,2.25924,2.25938,18700000.0
2006-06-30 07:54:00,2.25941,2.25963,2.25933,2.25957,24200000.0
2006-06-30 07:55:00,2.25972,2.25995,2.25967,2.25974,43000000.0
2006-06-30 07:56:00,2.25953,2.25953,2.2593,2.25939,19500000.0
2006-06-30 07:57:00,2.25956,2.25957,2.2594,2.25943,28400000.0
2006-06-30 07:58:00,2.25941,2.25941,2.25881,2.2589,39100000.0
2006-06-30 07:59:00,2.25895,2.25942,2.25871,2.25924,24700000.0
2006-06-30 08:00:00,2.2595,2.25998,2.25948,2.25948,36400000.0
2006-06-30 08:01:00,2.25936,2.25974,2.25928,2.25963,55300000.0
2006-06-30 08:02:00,2.25933,2.25942,2.25908,2.25908,73400000.0
2006-06-30 08:03:00,2.25899,2.25929,2.25898,2.25929,54700000.0
2006-06-30 08:04:00,2.25911,2.25955,2.25903,2.25936,25700000.0
2006-06-30 08:05:00,2.25929,2.25956,2.25914,2.25932,36700000.0
2006-06-30 08:06:00,2.25942,2.25971,2.2594,2.25971,53600000.0
2006-06-30 08:07:00,2.25983,2.26043,2.25972,2.26033,26200000.0
2006-06-30 08:08:00,2.26073,2.26091,2.26057,2.2607,60900000.0
2006-06-30 08:09:00,2.26077,2.26085,2.26056,2.26082,25700000.0
2006-06-30 08:10:00,2.26085,2.26095,2.26076,2.26087,30900000.0
2006-06-30 08:11:00,2.26101,2.2611,2.26078,2.26108,46000000.0
2006-06-30 08:12:00,2.26101,2.26144,2.26101,2.26124,25200000.0
2006-06-30 08:13:00,2.26085,2.26092,2.26009,2.26009,30300000.0
2006-06-30 08:14:00,2.25997,2.26006,2.25968,2.25968,46500000.0
2006-06-30 08:15:00,2.25978,2.2601,2.25962,2.25989,28000000.0
2006-06-30 08:16:00,2.25978,2.2603,2.25967,2.26014,26200000.0
2006-06-30 08:17:00,2.25982,2.25982,2.25918,2.25928,30800000.0
2006-06-30 08:18:00,2.25965,2.25976,2.25931,2.25956,33300000.0
2006-06-30 08:19:00,2.25968,2.25991,2.25952,2.25991,14200000.0
2006-06-30 08:20:00,2.2599,2.26006,2.25981,2.25981,34500000.0
2006-06-30 08:21:00,2.25958,2.25999,2.25952,2.25999,24000000.0
2006-06-30 08:22:00,2.25965,2.25965,2.2588,2.2588,21600000.0
2006-06-30 08:23:00,2.25908,2.25933,2.25891,2.25922,46800000.0
2006-06-30 08:24:00,2.25945,2.25985,2.25933,2.25973,41100000.0
2006-06-30 08:25:00,2.25992,2.25992,2.25962,2.25962,39000000.0
2006-06-30 08:26:00,2.25965,2.25993,2.25958,2.25982,32700000.0
2006-06-30 08:27:00,2.25989,2.26007,2.25989,2.26002,22200000.0
2006-06-30 08:28:00,2.26013,2.2603,2.25996,2.25997,50900001.0
2006-06-30 08:29:00,2.25998,2.25998,2.25966,2.25966,19900000.0
2006-06-30 08:30:00,2.25952,2.25982,2.25921,2.25932,55600001.0
2006-06-30 08:31:00,2.2596,2.25968,2.25927,2.25966,34900000.0
2006-06-30 08:32:00,2.2597,2.25989,2.2597,2.25984,35300000.0
2006-06-30 08:33:00,2.2599,2.26004,2.25975,2.25975,39900000.0
2006-06-30 08:34:00,2.25969,2.26046,2.25969,2.25987,41300000.0
2006-06-30 08:35:00,2.25981,2.26014,2.25977,2.26,29100000.0
2006-06-30 08:36:00,2.26004,2.26015,2.25987,2.25995,26300000.0
2006-06-30 08:37:00,2.26005,2.26005,2.25966,2.2599,49200000.0
2006-06-30 08:38:00,2.25972,2.25972,2.2595,2.25968,16500000.0
2006-06-30 08:39:00,2.25984,2.25993,2.25969,2.2598,35800000.0
2006-06-30 08:40:00,2.25968,2.26,2.25956,2.25977,56600000.0
2006-06-30 08:41:00,2.25971,2.26003,2.25971,2.25991,27900000.0
2006-06-30 08:42:00,2.25973,2.26002,2.25969,2.25995,30000000.0
2006-06-30 08:43:00,2.2599,2.26012,2.25969,2.25969,23000000.0
2006-06-30 08:44:00,2.25963,2.26002,2.25963,2.26002,12700000.0
2006-06-30 08:45:00,2.26006,2.26006,2.25974,2.25984,32600000.0
2006-06-30 08:46:00,2.25971,2.25979,2.25947,2.25971,13900000.0
2006-06-30 08:47:00,2.25982,2.25982,2.2595,2.25962,59600000.0
2006-06-30 08:48:00,2.25959,2.26003,2.25959,2.25983,39100000.0
2006-06-30 08:49:00,2.26009,2.26045,2.25986,2.26045,61000000.0
2006-06-30 08:50:00,2.2604,2.26057,2.26037,2.26043,30200000.0
2006-06-30 08:51:00,2.26033,2.26047,2.26033,2.26033,35900000.0
2006-06-30 08:52:00,2.26033,2.26038,2.26002,2.26005,33400000.0
2006-06-30 08:53:00,2.25999,2.26029,2.25999,2.26001,26200000.0
2006-06-30 08:54:00,2.25992,2.26009,2.25992,2.26,33500000.0
2006-06-30 08:55:00,2.26006,2.26006,2.25962,2.25962,43000001.0
2006-06-30 08:56:00,2.25969,2.25992,2.25959,2.25972,35300000.0
2006-06-30 08:57:00,2.25991,2.26016,2.25976,2.2599,50000000.0
2006-06-30 08:58:00,2.2599,2.2599,2.25962,2.25963,31500000.0
2006-06-30 08:59:00,2.25964,2.26011,2.25964,2.26001,42900001.0
2006-06-30 09:00:00,2.25996,2.25996,2.25987,2.25991,23400000.0
2006-06-30 09:01:00,2.25974,2.26002,2.25974,2.25994,29600000.0
2006-06-30 09:02:00,2.26002,2.26023,2.25991,2.26011,27700000.0
2006-06-30 09:03:00,2.26016,2.26046,2.26015,2.26035,37200000.0
2006-06-30 09:04:00,2.26035,2.26042,2.26025,2.2604,41600000.0
2006-06-30 09:05:00,2.2604,2.26068,2.2604,2.26068,32200000.0
2006-06-30 09:06:00,2.26055,2.26055,2.25994,2.25994,25100000.0
2006-06-30 09:07:00,2.25986,2.25986,2.25953,2.25958,32500001.0
2006-06-30 09:08:00,2.25971,2.25971,2.25917,2.25923,33300000.0
2006-06-30 09:09:00,2.25905,2.25934,2.25905,2.25911,23200000.0
2006-06-30 09:10:00,2.25911,2.25918,2.25883,2.25883,26800000.0
2006-06-30 09:11:00,2.25869,2.25911,2.25869,2.259,48300000.0
2006-06-30 09:12:00,2.25902,2.25921,2.25872,2.25872,21100000.0
2006-06-30 09:13:00,2.25875,2.25897,2.25862,2.25862,27000000.0
2006-06-30 09:14:00,2.25871,2.25871,2.25856,2.2587,20800000.0
2006-06-30 09:15:00,2.25884,2.25887,2.25854,2.25854,20900000.0
2006-06-30 09:16:00,2.2586,2.25874,2.25856,2.25867,15300000.0
2006-06-30 09:17:00,2.2586,2.2586,2.25802,2.25802,22900000.0
2006-06-30 09:18:00,2.25793,2.2583,2.25793,2.25796,20000000.0
2006-06-30 09:19:00,2.25787,2.25802,2.25749,2.25757,26000000.0
2006-06-30 09:20:00,2.25787,2.25806,2.25783,2.25792,20100000.0
2006-06-30 09:21:00,2.2581,2.25838,2.25744,2.25744,57300000.0
2006-06-30 09:22:00,2.25763,2.25779,2.2575,2.2575,40400000.0
2006-06-30 09:23:00,2.25739,2.25739,2.2569,2.2572,37600000.0
2006-06-30 09:24:00,2.2573,2.25807,2.2573,2.25805,46700000.0
2006-06-30 09:25:00,2.25773,2.25773,2.25749,2.25758,33900001.0
2006-06-30 09:26:00,2.25766,2.25772,2.25743,2.25743,46700001.0
2006-06-30 09:27:00,2.25757,2.25772,2.25737,2.25758,39300000.0
2006-06-30 09:28:00,2.25772,2.25783,2.25772,2.25777,32499999.0
2006-06-30 09:29:00,2.2575,2.2575,2.25725,2.2573,31000000.0
2006-06-30 09:30:00,2.25711,2.25711,2.25688,2.25688,22500000.0
2006-06-30 09:31:00,2.25696,2.25696,2.25674,2.25687,34700000.0
2006-06-30 09:32:00,2.25715,2.25722,2.25698,2.25713,58100000.0
2006-06-30 09:33:00,2.25715,2.25724,2.25704,2.25705,42900000.0
2006-06-30 09:34:00,2.25707,2.25722,2.25698,2.25708,26400000.0
2006-06-30 09:35:00,2.25719,2.25724,2.25705,2.25705,44300000.0
2006-06-30 09:36:00,2.25718,2.25723,2.257,2.257,39100000.0
2006-06-30 09:37:00,2.25694,2.25699,2.25684,2.25699,21400000.0
2006-06-30 09:38:00,2.25699,2.25704,2.25676,2.25704,18000000.0
2006-06-30 09:39:00,2.25688,2.25718,2.2568,2.25711,62300000.0
2006-06-30 09:40:00,2.25709,2.25717,2.25697,2.25697,62500000.0
2006-06-30 09:41:00,2.25678,2.25698,2.25656,2.25657,43499999.0
2006-06-30 09:42:00,2.25649,2.25665,2.25644,2.25665,56000000.0
2006-06-30 09:43:00,2.25669,2.25673,2.2562,2.25634,36400000.0
2006-06-30 09:44:00,2.25635,2.25663,2.25629,2.25652,29400000.0
2006-06-30 09:45:00,2.2563,2.2563,2.25582,2.25601,29000000.0
2006-06-30 09:46:00,2.2563,2.25673,2.25614,2.25673,52500000.0
2006-06-30 09:47:00,2.25664,2.25672,2.25656,2.25667,25100000.0
2006-06-30 09:48:00,2.25673,2.25705,2.2567,2.25705,37300000.0
2006-06-30 09:49:00,2.25719,2.25789,2.25709,2.25767,31200000.0
2006-06-30 09:50:00,2.25759,2.25759,2.25738,2.25758,23500000.0
2006-06-30 09:51:00,2.25776,2.25778,2.25769,2.25773,24800000.0
2006-06-30 09:52:00,2.25783,2.25789,2.25763,2.25777,26800000.0
2006-06-30 09:53:00,2.25796,2.25796,2.25766,2.25766,39700000.0
2006-06-30 09:54:00,2.25744,2.25744,2.25711,2.25715,32400000.0
2006-06-30 09:55:00,2.2572,2.25738,2.25715,2.2572,24800000.0
2006-06-30 09:56:00,2.25713,2.25733,2.25698,2.25715,21200000.0
2006-06-30 09:57:00,2.25708,2.25716,2.25676,2.25707,36700000.0
2006-06-30 09:58:00,2.25743,2.25752,2.25719,2.25752,23600000.0
2006-06-30 09:59:00,2.25777,2.25777,2.25674,2.25674,28800000.0
2006-06-30 10:00:00,2.2567,2.25685,2.2567,2.2567,23400000.0
2006-06-30 10:01:00,2.25695,2.2579,2.25695,2.2579,20500000.0
2006-06-30 10:02:00,2.25799,2.2582,2.25786,2.2582,39900000.0
2006-06-30 10:03:00,2.25822,2.25827,2.25798,2.25798,38000000.0
2006-06-30 10:04:00,2.25809,2.25835,2.25796,2.25819,49200000.0
2006-06-30 10:05:00,2.25822,2.25822,2.25769,2.2577,65500000.0
2006-06-30 10:06:00,2.25784,2.25825,2.25784,2.25801,43500000.0
2006-06-30 10:07:00,2.25827,2.25848,2.25804,2.25838,35800000.0
2006-06-30 10:08:00,2.25846,2.25854,2.25823,2.25839,30800000.0
2006-06-30 10:09:00,2.25832,2.25832,2.25812,2.25817,32900000.0
2006-06-30 10:10:00,2.25822,2.25822,2.25792,2.258,22600000.0
2006-06-30 10:11:00,2.25788,2.25809,2.25788,2.25796,31700000.0
2006-06-30 10:12:00,2.25795,2.25795,2.2577,2.25787,35500000.0
2006-06-30 10:13:00,2.25774,2.25795,2.25772,2.25791,26400000.0
2006-06-30 10:14:00,2.25777,2.25777,2.25729,2.25746,45000000.0
2006-06-30 10:15:00,2.25761,2.25766,2.25744,2.25754,30500000.0
2006-06-30 10:16:00,2.25744,2.25759,2.25742,2.25748,31800000.0
2006-06-30 10:17:00,2.25755,2.2578,2.25752,2.25773,50400000.0
2006-06-30 10:18:00,2.25768,2.25785,2.25763,2.25785,24000000.0
2006-06-30 10:19:00,2.25767,2.25791,2.25766,2.25766,18100000.0
2006-06-30 10:20:00,2.25775,2.25792,2.25768,2.25778,34400000.0
2006-06-30 10:21:00,2.25771,2.25773,2.25738,2.25759,26400000.0
2006-06-30 10:22:00,2.25758,2.25779,2.25745,2.25772,51100000.0
2006-06-30 10:23:00,2.25769,2.25774,2.2575,2.25757,47600000.0
2006-06-30 10:24:00,2.25756,2.25759,2.25714,2.25714,36300000.0
2006-06-30 10:25:00,2.25705,2.25739,2.25705,2.25728,38900000.0
2006-06-30 10:26:00,2.25733,2.25734,2.25718,2.25734,46099999.0
2006-06-30 10:27:00,2.2574,2.25761,2.25712,2.25722,43100000.0
2006-06-30 10:28:00,2.25717,2.25725,2.25697,2.25702,48900000.0
2006-06-30 10:29:00,2.25702,2.2572,2.2564,2.25644,27900000.0
2006-06-30 10:30:00,2.25683,2.25984,2.25683,2.25981,27400000.0
2006-06-30 10:31:00,2.25994,2.26014,2.25965,2.25965,24200000.0
2006-06-30 10:32:00,2.2594,2.25962,2.25913,2.2595,32200000.0
2006-06-30 10:33:00,2.25968,2.25974,2.25936,2.25964,45900000.0
2006-06-30 10:34:00,2.25988,2.2603,2.25988,2.26008,21200000.0
2006-06-30 10:35:00,2.25982,2.25982,2.25928,2.2593,24000000.0
2006-06-30 10:36:00,2.25935,2.25956,2.25935,2.25942,59000000.0
2006-06-30 10:37:00,2.25939,2.25939,2.25909,2.2592,42000000.0
2006-06-30 10:38:00,2.2592,2.25921,2.2589,2.25902,23200000.0
2006-06-30 10:39:00,2.25897,2.25924,2.25893,2.25899,51700000.0
2006-06-30 10:40:00,2.25899,2.25919,2.25886,2.25909,29000000.0
2006-06-30 10:41:00,2.25916,2.25944,2.25886,2.25892,44500000.0
2006-06-30 10:42:00,2.2587,2.25879,2.25856,2.25874,32000000.0
2006-06-30 10:43:00,2.25859,2.25873,2.25832,2.2584,31800000.0
2006-06-30 10:44:00,2.25825,2.25848,2.2582,2.25827,67599999.0
2006-06-30 10:45:00,2.25841,2.25881,2.25841,2.25881,19800000.0
2006-06-30 10:46:00,2.25879,2.25893,2.2586,2.25893,53699999.0
2006-06-30 10:47:00,2.25906,2.2593,2.25906,2.2593,27000000.0
2006-06-30 10:48:00,2.2592,2.25953,2.25916,2.25927,40100000.0
2006-06-30 10:49:00,2.2591,2.25934,2.25892,2.25934,47200001.0
2006-06-30 10:50:00,2.25937,2.25937,2.25911,2.25911,20400000.0
2006-06-30 10:51:00,2.25911,2.25936,2.25901,2.25921,30500000.0
2006-06-30 10:52:00,2.25933,2.25939,2.25918,2.25939,24900000.0
2006-06-30 10:53:00,2.25936,2.25936,2.2592,2.25928,32400000.0
2006-06-30 10:54:00,2.25933,2.25943,2.25915,2.25922,22100000.0
2006-06-30 10:55:00,2.25928,2.25958,2.25926,2.25949,48000000.0
2006-06-30 10:56:00,2.25949,2.25972,2.25934,2.25934,39900000.0
2006-06-30 10:57:00,2.25917,2.2594,2.25913,2.25936,50300000.0
2006-06-30 10:58:00,2.25934,2.25955,2.25925,2.25925,43400000.0
2006-06-30 10:59:00,2.25923,2.25964,2.25923,2.25964,39900000.0
2006-06-30 11:00:00,2.25958,2.25958,2.25937,2.25958,43600000.0
2006-06-30 11:01:00,2.25955,2.25978,2.25943,2.25961,54600000.0
2006-06-30 11:02:00,2.25962,2.25983,2.25955,2.25983,40300000.0
2006-06-30 11:03:00,2.25983,2.26008,2.25983,2.26006,38100000.0
2006-06-30 11:04:00,2.26015,2.26015,2.25981,2.25995,27200000.0
2006-06-30 11:05:00,2.25999,2.26021,2.25989,2.25989,40000000.0
2006-06-30 11:06:00,2.26006,2.26006,2.25982,2.25992,30400000.0
2006-06-30 11:07:00,2.25977,2.26026,2.25977,2.26016,33500000.0
2006-06-30 11:08:00,2.26038,2.26042,2.25998,2.25998,32700000.0
2006-06-30 11:09:00,2.25992,2.26001,2.25976,2.25991,47800000.0
2006-06-30 11:10:00,2.25963,2.25966,2.25953,2.25955,27200000.0
2006-06-30 11:11:00,2.2597,2.25977,2.25957,2.25969,29200000.0
2006-06-30 11:12:00,2.25963,2.25985,2.25961,2.25973,38300000.0
2006-06-30 11:13:00,2.25958,2.25962,2.25934,2.25934,33900000.0
2006-06-30 11:14:00,2.25939,2.2597,2.25938,2.25945,51800000.0
2006-06-30 11:15:00,2.25946,2.2596,2.25946,2.2596,30700000.0
2006-06-30 11:16:00,2.25936,2.25972,2.25934,2.25969,31400000.0
2006-06-30 11:17:00,2.25976,2.25976,2.25942,2.25948,29000000.0
2006-06-30 11:18:00,2.25951,2.25963,2.25943,2.2596,39400000.0
2006-06-30 11:19:00,2.25937,2.25944,2.25921,2.25944,21400000.0
2006-06-30 11:20:00,2.2596,2.25982,2.25957,2.25966,41200000.0
2006-06-30 11:21:00,2.2595,2.26005,2.2595,2.26005,47800000.0
2006-06-30 11:22:00,2.25986,2.2599,2.25957,2.25975,41600000.0
2006-06-30 11:23:00,2.2598,2.25997,2.25969,2.25969,81000000.0
2006-06-30 11:24:00,2.25984,2.25999,2.25978,2.25978,29900000.0
2006-06-30 11:25:00,2.25975,2.25998,2.25974,2.25981,23800000.0
2006-06-30 11:26:00,2.25978,2.25978,2.25964,2.25967,22800000.0
2006-06-30 11:27:00,2.25972,2.2599,2.25964,2.25978,24200000.0
2006-06-30 11:28:00,2.2599,2.25996,2.25977,2.2599,29400000.0
2006-06-30 11:29:00,2.25978,2.25978,2.25936,2.25936,41200000.0
2006-06-30 11:30:00,2.25925,2.25953,2.2592,2.2595,38600000.0
2006-06-30 11:31:00,2.25935,2.25941,2.25926,2.25941,33900000.0
2006-06-30 11:32:00,2.2591,2.25927,2.25896,2.25927,29300000.0
2006-06-30 11:33:00,2.2592,2.25932,2.25914,2.25928,27800000.0
2006-06-30 11:34:00,2.25926,2.2593,2.25911,2.25922,51100000.0
2006-06-30 11:35:00,2.25934,2.25954,2.25924,2.25924,21700000.0
2006-06-30 11:36:00,2.25938,2.25954,2.25923,2.25935,45100000.0
2006-06-30 11:37:00,2.2593,2.25975,2.2593,2.25975,22800000.0
2006-06-30 11:38:00,2.25973,2.25991,2.25972,2.25972,35500000.0
2006-06-30 11:39:00,2.25962,2.2597,2.25948,2.25962,51600000.0
2006-06-30 11:40:00,2.25944,2.2597,2.25938,2.2597,20000000.0
2006-06-30 11:41:00,2.25956,2.25974,2.25956,2.25958,59799999.0
2006-06-30 11:42:00,2.2596,2.26042,2.2596,2.26024,52300000.0
2006-06-30 11:43:00,2.2604,2.26084,2.2604,2.26083,17500000.0
2006-06-30 11:44:00,2.26077,2.26077,2.2606,2.26065,29500000.0
2006-06-30 11:45:00,2.2605,2.2605,2.26017,2.2603,31200000.0
2006-06-30 11:46:00,2.26031,2.26047,2.26014,2.26038,36400000.0
2006-06-30 11:47:00,2.26062,2.26062,2.26023,2.26026,40600000.0
2006-06-30 11:48:00,2.26023,2.2605,2.26016,2.2605,40800000.0
2006-06-30 11:49:00,2.26054,2.26063,2.2604,2.2605,40500000.0
2006-06-30 11:50:00,2.26063,2.26065,2.26054,2.26063,28400000.0
2006-06-30 11:51:00,2.26068,2.26068,2.26011,2.26026,39000000.0
2006-06-30 11:52:00,2.26037,2.26037,2.25985,2.25992,28100000.0
2006-06-30 11:53:00,2.25985,2.26028,2.25985,2.26028,37500000.0
2006-06-30 11:54:00,2.26034,2.26046,2.26013,2.26013,56100000.0
2006-06-30 11:55:00,2.26011,2.26017,2.25976,2.25983,27300000.0
2006-06-30 11:56:00,2.25976,2.25992,2.25952,2.25961,32600000.0
2006-06-30 11:57:00,2.25969,2.25986,2.25951,2.25981,42800000.0
2006-06-30 11:58:00,2.25985,2.26018,2.25975,2.26015,24700000.0
2006-06-30 11:59:00,2.26011,2.26026,2.25995,2.2602,39300000.0
2006-06-30 12:00:00,2.26016,2.26027,2.26005,2.26005,28100000.0
2006-06-30 12:01:00,2.26008,2.2604,2.26008,2.2604,58700000.0
2006-06-30 12:02:00,2.26029,2.26044,2.26018,2.26029,51100000.0
2006-06-30 12:03:00,2.26031,2.26061,2.26031,2.26038,30600000.0
2006-06-30 12:04:00,2.26022,2.26036,2.2601,2.2601,29500000.0
2006-06-30 12:05:00,2.26029,2.26052,2.26018,2.26045,44000000.0
2006-06-30 12:06:00,2.26065,2.26065,2.26049,2.26065,17300000.0
2006-06-30 12:07:00,2.26058,2.26065,2.2604,2.26065,40300000.0
2006-06-30 12:08:00,2.26085,2.26105,2.26085,2.26094,19800000.0
2006-06-30 12:09:00,2.26102,2.26103,2.2607,2.2607,23000000.0
2006-06-30 12:10:00,2.26072,2.26072,2.26052,2.26055,49100000.0
2006-06-30 12:11:00,2.26069,2.26074,2.26049,2.26068,32300000.0
2006-06-30 12:12:00,2.26055,2.26057,2.26035,2.26057,28800000.0
2006-06-30 12:13:00,2.26043,2.26043,2.26006,2.26006,24800000.0
2006-06-30 12:14:00,2.26001,2.26028,2.25988,2.25993,36400000.0
2006-06-30 12:15:00,2.25984,2.2601,2.25981,2.25984,56200000.0
2006-06-30 12:16:00,2.25983,2.25993,2.25954,2.25965,55600000.0
2006-06-30 12:17:00,2.2595,2.25953,2.25904,2.25927,41700000.0
2006-06-30 12:18:00,2.25921,2.2594,2.25911,2.2592,59800000.0
2006-06-30 12:19:00,2.25914,2.25959,2.25913,2.2595,29700000.0
2006-06-30 12:20:00,2.25946,2.25949,2.25935,2.25939,25100000.0
2006-06-30 12:21:00,2.25926,2.25957,2.25926,2.25951,31000000.0
2006-06-30 12:22:00,2.25957,2.25969,2.25945,2.25969,25600000.0
2006-06-30 12:23:00,2.25979,2.25987,2.2596,2.25984,49700000.0
2006-06-30 12:24:00,2.25986,2.25986,2.25939,2.25942,37200000.0
2006-06-30 12:25:00,2.25963,2.25995,2.25946,2.25995,35800000.0
2006-06-30 12:26:00,2.2599,2.2599,2.25973,2.25975,19400000.0
2006-06-30 12:27:00,2.25993,2.26065,2.25993,2.26053,60800000.0
2006-06-30 12:28:00,2.26056,2.26093,2.26055,2.26093,16600000.0
2006-06-30 12:29:00,2.26088,2.26095,2.26036,2.26036,67100000.0
2006-06-30 12:30:00,2.26036,2.26046,2.26008,2.26008,40200000.0
2006-06-30 12:31:00,2.2601,2.26034,2.2601,2.26034,14200000.0
2006-06-30 12:32:00,2.26038,2.26067,2.26028,2.26067,20900000.0
2006-06-30 12:33:00,2.26063,2.26112,2.26063,2.26107,26900000.0
2006-06-30 12:34:00,2.26103,2.26142,2.26103,2.26133,20500000.0
2006-06-30 12:35:00,2.26134,2.26167,2.26134,2.26166,51100000.0
2006-06-30 12:36:00,2.26176,2.26213,2.26176,2.26188,23200000.0
2006-06-30 12:37:00,2.26192,2.26204,2.26179,2.26182,35800000.0
2006-06-30 12:38:00,2.26161,2.26168,2.26153,2.26159,28200000.0
2006-06-30 12:39:00,2.2616,2.26165,2.26138,2.26139,21300000.0
2006-06-30 12:40:00,2.2613,2.26157,2.2613,2.26142,41100000.0
2006-06-30 12:41:00,2.26149,2.26162,2.26134,2.26162,36000000.0
2006-06-30 12:42:00,2.26162,2.2617,2.26142,2.26163,40200000.0
2006-06-30 12:43:00,2.26165,2.26193,2.26165,2.26184,29400000.0
2006-06-30 12:44:00,2.262,2.26227,2.262,2.262,36900000.0
2006-06-30 12:45:00,2.26201,2.26219,2.26187,2.26219,37200000.0
2006-06-30 12:46:00,2.2621,2.26233,2.2619,2.26195,25500000.0
2006-06-30 12:47:00,2.26186,2.2623,2.26186,2.26208,58200000.0
2006-06-30 12:48:00,2.26203,2.26203,2.26182,2.26188,46100000.0
2006-06-30 12:49:00,2.26206,2.26223,2.26186,2.26223,23700000.0
2006-06-30 12:50:00,2.26231,2.26243,2.26214,2.26236,31500000.0
2006-06-30 12:51:00,2.26215,2.26226,2.26193,2.26206,28900000.0
2006-06-30 12:52:00,2.26203,2.2622,2.26191,2.26205,35200000.0
2006-06-30 12:53:00,2.26199,2.26199,2.26157,2.26159,25800000.0
2006-06-30 12:54:00,2.26149,2.26158,2.26147,2.26147,23200000.0
2006-06-30 12:55:00,2.26139,2.26142,2.26128,2.26135,19600000.0
2006-06-30 12:56:00,2.26122,2.26136,2.26107,2.2613,25500000.0
2006-06-30 12:57:00,2.26139,2.26157,2.2613,2.2613,36800000.0
2006-06-30 12:58:00,2.26146,2.26146,2.26096,2.26096,12000000.0
2006-06-30 12:59:00,2.26093,2.26113,2.26093,2.26113,82900000.0
2006-06-30 13:00:00,2.261,2.26138,2.26094,2.26107,31700000.0
2006-06-30 13:01:00,2.26122,2.26131,2.26109,2.26109,59200001.0
2006-06-30 13:02:00,2.26104,2.26109,2.26087,2.26088,29000000.0
2006-06-30 13:03:00,2.26082,2.26108,2.26057,2.26057,55500001.0
2006-06-30 13:04:00,2.2605,2.2605,2.26034,2.26035,29000000.0
2006-06-30 13:05:00,2.26044,2.26059,2.26038,2.26038,34700000.0
2006-06-30 13:06:00,2.26012,2.26012,2.25984,2.25984,35400000.0
2006-06-30 13:07:00,2.25986,2.26009,2.25981,2.25985,51200000.0
2006-06-30 13:08:00,2.25979,2.26006,2.25979,2.26006,22900000.0
2006-06-30 13:09:00,2.25996,2.25998,2.25985,2.25998,24000000.0
2006-06-30 13:10:00,2.26011,2.26027,2.25994,2.26013,43200000.0
2006-06-30 13:11:00,2.26029,2.26042,2.26017,2.26037,65400000.0
2006-06-30 13:12:00,2.26033,2.26033,2.26017,2.26018,38400000.0
2006-06-30 13:13:00,2.26027,2.26035,2.26017,2.26018,22400000.0
2006-06-30 13:14:00,2.26003,2.2603,2.25995,2.2603,29400000.0
2006-06-30 13:15:00,2.26036,2.26074,2.26036,2.26074,42800000.0
2006-06-30 13:16:00,2.2606,2.26077,2.26059,2.26075,38900000.0
2006-06-30 13:17:00,2.26077,2.26077,2.2606,2.2606,28600000.0
2006-06-30 13:18:00,2.26063,2.26074,2.26059,2.26065,33200000.0
2006-06-30 13:19:00,2.26063,2.26087,2.26063,2.2608,32100000.0
2006-06-30 13:20:00,2.26082,2.26091,2.26068,2.26077,40600000.0
2006-06-30 13:21:00,2.26087,2.26093,2.26069,2.26088,42200000.0
2006-06-30 13:22:00,2.26098,2.26138,2.26098,2.26134,29000000.0
2006-06-30 13:23:00,2.26127,2.26131,2.26125,2.26127,17300000.0
2006-06-30 13:24:00,2.26134,2.26159,2.26134,2.26142,25800000.0
2006-06-30 13:25:00,2.2616,2.26176,2.26155,2.26165,23600000.0
2006-06-30 13:26:00,2.26161,2.26165,2.26143,2.26155,36700000.0
2006-06-30 13:27:00,2.26139,2.2615,2.26128,2.2613,26000000.0
2006-06-30 13:28:00,2.26123,2.26132,2.26106,2.26106,27900000.0
2006-06-30 13:29:00,2.26101,2.26101,2.26079,2.26081,30000000.0
2006-06-30 13:30:00,2.26071,2.26094,2.2606,2.26094,43800000.0
2006-06-30 13:31:00,2.26075,2.26083,2.26067,2.26082,22400000.0
2006-06-30 13:32:00,2.26084,2.26099,2.2608,2.26083,42100000.0
2006-06-30 13:33:00,2.26081,2.26118,2.26081,2.26097,44900000.0
2006-06-30 13:34:00,2.26099,2.2612,2.26089,2.26102,28900000.0
2006-06-30 13:35:00,2.2611,2.26124,2.26101,2.26109,48000000.0
2006-06-30 13:36:00,2.26105,2.26124,2.26099,2.26124,44900000.0
2006-06-30 13:37:00,2.26102,2.26102,2.26101,2.26101,4600000.0
2006-06-30 13:38:00,2.26116,2.26116,2.26098,2.26109,53500000.0
2006-06-30 13:39:00,2.26112,2.26136,2.261,2.26133,49500000.0
2006-06-30 13:40:00,2.26126,2.26129,2.26104,2.26117,30600000.0
2006-06-30 13:41:00,2.2613,2.26186,2.2613,2.2617,30800000.0
2006-06-30 13:42:00,2.26175,2.26204,2.26175,2.26185,41800000.0
2006-06-30 13:43:00,2.2617,2.26227,2.2617,2.26205,35100000.0
2006-06-30 13:44:00,2.2621,2.2621,2.26171,2.26171,32400000.0
2006-06-30 13:45:00,2.26161,2.26173,2.26146,2.26161,33700000.0
2006-06-30 13:46:00,2.26163,2.26166,2.26144,2.26166,46700000.0
2006-06-30 13:47:00,2.26163,2.26204,2.26158,2.26197,38600000.0
2006-06-30 13:48:00,2.262,2.26214,2.26174,2.26174,41900001.0
2006-06-30 13:49:00,2.26208,2.26254,2.26208,2.26243,28600000.0
2006-06-30 13:50:00,2.26238,2.26269,2.26236,2.26257,33200000.0
2006-06-30 13:51:00,2.26241,2.26272,2.26241,2.26263,20000000.0
2006-06-30 13:52:00,2.26289,2.26297,2.26251,2.26297,73300000.0
2006-06-30 13:53:00,2.26298,2.26303,2.26288,2.26288,47500000.0
2006-06-30 13:54:00,2.26278,2.26314,2.26278,2.26314,33500000.0
2006-06-30 13:55:00,2.2632,2.26329,2.26308,2.26311,45800000.0
2006-06-30 13:56:00,2.26298,2.26389,2.26296,2.26388,20400000.0
2006-06-30 13:57:00,2.26416,2.26421,2.26385,2.26414,28800000.0
2006-06-30 13:58:00,2.26426,2.26436,2.26404,2.2641,47000000.0
2006-06-30 13:59:00,2.26406,2.26418,2.2639,2.26403,33600000.0
2006-06-30 14:00:00,2.26417,2.26468,2.26417,2.26435,37400000.0
2006-06-30 14:01:00,2.26428,2.26433,2.26404,2.26407,20300000.0
2006-06-30 14:02:00,2.26374,2.26387,2.26357,2.2637,30600000.0
2006-06-30 14:03:00,2.26385,2.26386,2.26348,2.2637,38200000.0
2006-06-30 14:04:00,2.26387,2.26399,2.26336,2.26339,24800000.0
2006-06-30 14:05:00,2.26332,2.26343,2.2632,2.2632,22300000.0
2006-06-30 14:06:00,2.26317,2.26326,2.26287,2.26287,56699999.0
2006-06-30 14:07:00,2.26283,2.26288,2.26272,2.26282,44800000.0
2006-06-30 14:08:00,2.26301,2.26308,2.26278,2.26292,44000000.0
2006-06-30 14:09:00,2.26301,2.26363,2.26301,2.2636,22700000.0
2006-06-30 14:10:00,2.2635,2.2639,2.26339,2.2639,42600000.0
2006-06-30 14:11:00,2.26385,2.26391,2.26357,2.26366,47700000.0
2006-06-30 14:12:00,2.26395,2.26396,2.26371,2.26378,50099999.0
2006-06-30 14:13:00,2.26376,2.26428,2.26373,2.26418,34400000.0
2006-06-30 14:14:00,2.2642,2.2642,2.26384,2.2641,24100000.0
2006-06-30 14:15:00,2.26398,2.26398,2.26371,2.26391,37400000.0
2006-06-30 14:16:00,2.26381,2.26409,2.26379,2.26409,17700000.0
2006-06-30 14:17:00,2.26397,2.2642,2.26391,2.26391,34000000.0
2006-06-30 14:18:00,2.26391,2.26391,2.26365,2.26365,26400000.0
2006-06-30 14:19:00,2.26384,2.26414,2.26384,2.26395,46100000.0
2006-06-30 14:20:00,2.26395,2.26407,2.26379,2.26407,51100000.0
2006-06-30 14:21:00,2.26391,2.26393,2.2638,2.26386,20600000.0
2006-06-30 14:22:00,2.26405,2.26433,2.26405,2.26426,35600000.0
2006-06-30 14:23:00,2.26432,2.26451,2.26432,2.26451,34300000.0
2006-06-30 14:24:00,2.26438,2.26457,2.26432,2.26447,47500000.0
2006-06-30 14:25:00,2.2645,2.26485,2.2645,2.26452,27500000.0
2006-06-30 14:26:00,2.26435,2.26447,2.26405,2.26418,54900000.0
2006-06-30 14:27:00,2.26414,2.26446,2.2641,2.26446,27200000.0
2006-06-30 14:28:00,2.26437,2.26437,2.26369,2.26369,25400000.0
2006-06-30 14:29:00,2.2636,2.2636,2.26352,2.26352,22000000.0
2006-06-30 14:30:00,2.26351,2.26365,2.26334,2.26351,36400000.0
2006-06-30 14:31:00,2.26349,2.26361,2.2632,2.2632,42100000.0
2006-06-30 14:32:00,2.26293,2.26322,2.26232,2.26232,33100000.0
2006-06-30 14:33:00,2.26184,2.26204,2.26166,2.26172,43500000.0
2006-06-30 14:34:00,2.26149,2.26171,2.26128,2.26171,23500000.0
2006-06-30 14:35:00,2.26157,2.26157,2.26098,2.26101,32500000.0
2006-06-30 14:36:00,2.26106,2.26127,2.26097,2.26127,47000000.0
2006-06-30 14:37:00,2.26118,2.26187,2.26107,2.26174,23800000.0
2006-06-30 14:38:00,2.26174,2.26221,2.26174,2.26176,35400000.0
2006-06-30 14:39:00,2.26149,2.26161,2.26147,2.26147,34600000.0
2006-06-30 14:40:00,2.26155,2.26222,2.26153,2.26209,48400000.0
2006-06-30 14:41:00,2.26201,2.26274,2.26201,2.26255,37800000.0
2006-06-30 14:42:00,2.26261,2.26261,2.26177,2.26186,32100000.0
2006-06-30 14:43:00,2.26147,2.26165,2.2611,2.26155,36700000.0
2006-06-30 14:44:00,2.26148,2.26208,2.26127,2.26208,16800000.0
2006-06-30 14:45:00,2.26188,2.26244,2.26181,2.26212,38600000.0
2006-06-30 14:46:00,2.26232,2.26251,2.26226,2.26231,30200000.0
2006-06-30 14:47:00,2.26269,2.26311,2.26258,2.26285,28300000.0
2006-06-30 14:48:00,2.26293,2.26323,2.26281,2.26323,44200000.0
2006-06-30 14:49:00,2.26332,2.2635,2.26312,2.2635,45000000.0
2006-06-30 14:50:00,2.26363,2.26389,2.26315,2.26342,35700000.0
2006-06-30 14:51:00,2.26349,2.26353,2.26301,2.26301,30200000.0
2006-06-30 14:52:00,2.26312,2.26317,2.26278,2.26278,47900000.0
2006-06-30 14:53:00,2.26261,2.26265,2.26209,2.26213,43400000.0
2006-06-30 14:54:00,2.26196,2.26268,2.26187,2.26262,48800000.0
2006-06-30 14:55:00,2.2625,2.26251,2.26225,2.26247,41700000.0
2006-06-30 14:56:00,2.26244,2.26273,2.26244,2.26273,34500000.0
2006-06-30 14:57:00,2.26278,2.26305,2.26261,2.26298,22300000.0
2006-06-30 14:58:00,2.26295,2.26373,2.26197,2.26373,56100000.0
2006-06-30 14:59:00,2.26388,2.26453,2.26383,2.26453,34100000.0
2006-06-30 15:00:00,2.26458,2.26494,2.2644,2.2644,28600000.0
2006-06-30 15:01:00,2.26449,2.26454,2.26432,2.2645,26800000.0
2006-06-30 15:02:00,2.26462,2.2647,2.26409,2.26422,19100000.0
2006-06-30 15:03:00,2.26436,2.26439,2.26415,2.26415,32500001.0
2006-06-30 15:04:00,2.26405,2.26428,2.26401,2.26421,61200000.0
2006-06-30 15:05:00,2.26426,2.26426,2.26396,2.26414,23400000.0
2006-06-30 15:06:00,2.2634,2.26405,2.26275,2.2639,32400000.0
2006-06-30 15:07:00,2.26387,2.26393,2.26307,2.26341,14900000.0
2006-06-30 15:08:00,2.26356,2.2638,2.26342,2.26342,38400000.0
2006-06-30 15:09:00,2.26362,2.26408,2.26362,2.26393,31600000.0
2006-06-30 15:10:00,2.26391,2.26392,2.2636,2.26375,40600000.0
2006-06-30 15:11:00,2.26385,2.26397,2.26378,2.2638,39100000.0
2006-06-30 15:12:00,2.26382,2.26395,2.26332,2.26332,25400000.0
2006-06-30 15:13:00,2.26348,2.26348,2.2632,2.2632,24600000.0
2006-06-30 15:14:00,2.26325,2.26327,2.26312,2.26327,29300000.0
2006-06-30 15:15:00,2.26342,2.26342,2.26283,2.26288,21100000.0
2006-06-30 15:16:00,2.26292,2.26292,2.26234,2.26234,33600000.0
2006-06-30 15:17:00,2.26233,2.26252,2.26224,2.26235,30200000.0
2006-06-30 15:18:00,2.26226,2.26265,2.26223,2.26265,51600000.0
2006-06-30 15:19:00,2.26281,2.2631,2.26259,2.26293,37800000.0
2006-06-30 15:20:00,2.26303,2.26313,2.26295,2.26299,27800000.0
2006-06-30 15:21:00,2.26284,2.26295,2.26201,2.26295,34900000.0
2006-06-30 15:22:00,2.26304,2.26335,2.26287,2.26335,38400000.0
2006-06-30 15:23:00,2.26333,2.26333,2.26317,2.26319,42300000.0
2006-06-30 15:24:00,2.26322,2.26336,2.26322,2.26334,34700000.0
2006-06-30 15:25:00,2.26324,2.26339,2.26307,2.26339,29800000.0
2006-06-30 15:26:00,2.26352,2.26368,2.2634,2.26361,25600000.0
2006-06-30 15:27:00,2.26361,2.26361,2.2634,2.26352,27800000.0
2006-06-30 15:28:00,2.26344,2.26354,2.26333,2.26333,31800000.0
2006-06-30 15:29:00,2.26325,2.26337,2.26294,2.26294,18800000.0
2006-06-30 15:30:00,2.26298,2.26328,2.26298,2.26328,28200000.0
2006-06-30 15:31:00,2.26336,2.26347,2.26323,2.26347,11400000.0
2006-06-30 15:32:00,2.26359,2.26359,2.26323,2.26347,24300000.0
2006-06-30 15:33:00,2.2634,2.26361,2.26329,2.26329,14700000.0
2006-06-30 15:34:00,2.26313,2.26359,2.26308,2.2635,43800000.0
2006-06-30 15:35:00,2.26334,2.26367,2.26334,2.26361,58000000.0
2006-06-30 15:36:00,2.26363,2.26407,2.26363,2.264,52200000.0
2006-06-30 15:37:00,2.26421,2.26421,2.26396,2.26396,33700000.0
2006-06-30 15:38:00,2.26411,2.26434,2.2641,2.2641,48700000.0
2006-06-30 15:39:00,2.26422,2.26439,2.26398,2.26426,33300000.0
2006-06-30 15:40:00,2.26453,2.2647,2.26434,2.26434,50100000.0
2006-06-30 15:41:00,2.26429,2.26442,2.26426,2.26426,41400000.0
2006-06-30 15:42:00,2.26418,2.26428,2.2639,2.2639,29900000.0
2006-06-30 15:43:00,2.26371,2.26385,2.26356,2.26385,52300000.0
2006-06-30 15:44:00,2.26363,2.26363,2.26337,2.26337,24600000.0
2006-06-30 15:45:00,2.26347,2.26357,2.26322,2.26322,55000001.0
2006-06-30 15:46:00,2.26304,2.26304,2.2625,2.2625,31400000.0
2006-06-30 15:47:00,2.26246,2.26269,2.26246,2.26267,42900000.0
2006-06-30 15:48:00,2.2628,2.26285,2.26275,2.26275,48600000.0
2006-06-30 15:49:00,2.26285,2.26295,2.2627,2.2628,43200000.0
2006-06-30 15:50:00,2.26277,2.2629,2.26275,2.26275,14000000.0
2006-06-30 15:51:00,2.26282,2.26339,2.26282,2.2631,39500000.0
2006-06-30 15:52:00,2.26315,2.26337,2.26307,2.26337,35200000.0
2006-06-30 15:53:00,2.2631,2.2632,2.26285,2.26285,40600000.0
2006-06-30 15:54:00,2.26294,2.26324,2.26294,2.26324,33700000.0
2006-06-30 15:55:00,2.26351,2.26369,2.26337,2.26359,44100000.0
2006-06-30 15:56:00,2.26371,2.26396,2.26354,2.2638,35600000.0
2006-06-30 15:57:00,2.26364,2.26364,2.26302,2.26336,30900000.0
2006-06-30 15:58:00,2.26348,2.26372,2.263,2.263,13500000.0
2006-06-30 15:59:00,2.26282,2.2629,2.26275,2.2628,18400000.0
2006-06-30 16:00:00,2.26277,2.26285,2.2627,2.26285,17900000.0
2006-06-30 16:01:00,2.2628,2.2628,2.26275,2.2628,20800000.0
2006-06-30 16:02:00,2.26275,2.26275,2.2627,2.2627,4800000.0
2006-06-30 16:03:00,2.26312,2.26403,2.26312,2.26394,26200000.0
2006-06-30 16:04:00,2.26401,2.26414,2.26391,2.26395,55800000.0
2006-06-30 16:05:00,2.26418,2.26424,2.26378,2.26392,31500000.0
2006-06-30 16:06:00,2.26406,2.26424,2.26404,2.26413,44700000.0
2006-06-30 16:07:00,2.26409,2.26444,2.26398,2.26444,21600000.0
2006-06-30 16:08:00,2.26464,2.26506,2.26464,2.26485,33900000.0
2006-06-30 16:09:00,2.2645,2.2648,2.26413,2.26478,25500000.0
2006-06-30 16:10:00,2.26476,2.26483,2.26464,2.26465,22800000.0
2006-06-30 16:11:00,2.26451,2.26462,2.26441,2.2646,27900000.0
2006-06-30 16:12:00,2.26441,2.26456,2.26409,2.26409,47600000.0
2006-06-30 16:13:00,2.26411,2.26433,2.26406,2.26424,17300000.0
2006-06-30 16:14:00,2.2645,2.26451,2.26423,2.26427,53500000.0
2006-06-30 16:15:00,2.26417,2.26425,2.26372,2.26372,43300000.0
2006-06-30 16:16:00,2.26374,2.26391,2.26374,2.26381,24100000.0
2006-06-30 16:17:00,2.26392,2.26426,2.26372,2.26411,43700000.0
2006-06-30 16:18:00,2.26396,2.26412,2.26385,2.2641,35800000.0
2006-06-30 16:19:00,2.26398,2.26423,2.26377,2.26397,44200001.0
2006-06-30 16:20:00,2.26405,2.26456,2.26405,2.26447,25600000.0
2006-06-30 16:21:00,2.26468,2.265,2.26458,2.26458,21600000.0
2006-06-30 16:22:00,2.26465,2.26478,2.26396,2.26453,36300000.0
2006-06-30 16:23:00,2.26445,2.26463,2.26435,2.26435,38600000.0
2006-06-30 16:24:00,2.26435,2.2647,2.26434,2.26439,39900000.0
2006-06-30 16:25:00,2.26436,2.26467,2.26436,2.26458,43700000.0
2006-06-30 16:26:00,2.26462,2.26507,2.26462,2.26503,28400000.0
2006-06-30 16:27:00,2.26503,2.26513,2.26495,2.26497,44000000.0
2006-06-30 16:28:00,2.26491,2.26491,2.26454,2.26465,54200000.0
2006-06-30 16:29:00,2.26444,2.26455,2.26381,2.26395,24800000.0
2006-06-30 16:30:00,2.26398,2.2645,2.26389,2.2645,55000000.0
2006-06-30 16:31:00,2.26447,2.26447,2.26407,2.26407,63999999.0
2006-06-30 16:32:00,2.26416,2.26431,2.26412,2.26412,26200000.0
2006-06-30 16:33:00,2.2642,2.26438,2.2641,2.26436,32200000.0
2006-06-30 16:34:00,2.26405,2.26405,2.26385,2.26385,7200000.0
2006-06-30 16:35:00,2.26356,2.26378,2.26319,2.26331,31400000.0
2006-06-30 16:36:00,2.26327,2.26346,2.26306,2.26342,49599999.0
2006-06-30 16:37:00,2.26377,2.26377,2.26347,2.26357,50200000.0
2006-06-30 16:38:00,2.26305,2.2641,2.2625,2.26404,30700000.0
2006-06-30 16:39:00,2.26423,2.26445,2.26409,2.26445,73200000.0
2006-06-30 16:40:00,2.26445,2.26445,2.26403,2.26415,22800000.0
2006-06-30 16:41:00,2.26398,2.26436,2.26393,2.26399,35700000.0
2006-06-30 16:42:00,2.26379,2.26398,2.26368,2.26376,25400000.0
2006-06-30 16:43:00,2.26392,2.26394,2.26368,2.26376,54000000.0
2006-06-30 16:44:00,2.26368,2.26401,2.26368,2.26401,39200000.0
2006-06-30 16:45:00,2.26347,2.26404,2.26257,2.26404,41500000.0
2006-06-30 16:46:00,2.26409,2.26422,2.26383,2.26422,27000000.0
2006-06-30 16:47:00,2.26427,2.26453,2.26412,2.26429,55000000.0
2006-06-30 16:48:00,2.26402,2.2643,2.26388,2.2643,36600000.0
2006-06-30 16:49:00,2.26417,2.26448,2.26417,2.26436,31000000.0
2006-06-30 16:50:00,2.2643,2.26438,2.26419,2.26427,55200000.0
2006-06-30 16:51:00,2.26435,2.26455,2.2641,2.2641,45800000.0
2006-06-30 16:52:00,2.26457,2.26497,2.26321,2.26497,42100000.0
2006-06-30 16:53:00,2.26455,2.26543,2.26377,2.2654,20600000.0
2006-06-30 16:54:00,2.2654,2.26561,2.2651,2.26514,57700000.0
2006-06-30 16:55:00,2.26494,2.26555,2.26494,2.26527,32700000.0
2006-06-30 16:56:00,2.2654,2.26574,2.26516,2.26516,24400000.0
2006-06-30 16:57:00,2.26517,2.26536,2.26502,2.2652,36300000.0
2006-06-30 16:58:00,2.26535,2.26548,2.26354,2.26489,51200000.0
2006-06-30 16:59:00,2.26533,2.26596,2.26533,2.26558,28200000.0
2006-06-30 17:00:00,2.26534,2.26534,2.26456,2.26456,49600000.0
2006-06-30 17:01:00,2.26486,2.2652,2.26486,2.26487,34600000.0
2006-06-30 17:02:00,2.26493,2.26517,2.2649,2.26498,30400000.0
2006-06-30 17:03:00,2.26517,2.26547,2.26504,2.26533,26300000.0
2006-06-30 17:04:00,2.2654,2.2657,2.26527,2.26566,44000000.0
2006-06-30 17:05:00,2.26543,2.26574,2.26536,2.26555,43600000.0
2006-06-30 17:06:00,2.26565,2.26565,2.26344,2.26528,60400000.0
2006-06-30 17:07:00,2.2657,2.26571,2.26531,2.26551,38500000.0
2006-06-30 17:08:00,2.26539,2.26553,2.2652,2.26539,25400000.0
2006-06-30 17:09:00,2.26555,2.26571,2.26542,2.26558,42100000.0
2006-06-30 17:10:00,2.26556,2.26556,2.26487,2.26498,20600000.0
2006-06-30 17:11:00,2.26496,2.26502,2.26441,2.26472,40300000.0
2006-06-30 17:12:00,2.26482,2.26501,2.26468,2.26501,50100000.0
2006-06-30 17:13:00,2.26506,2.26512,2.26492,2.26493,33800000.0
2006-06-30 17:14:00,2.26491,2.26505,2.26475,2.26503,21900000.0
2006-06-30 17:15:00,2.26486,2.26486,2.26457,2.26469,36300000.0
2006-06-30 17:16:00,2.26458,2.26458,2.2641,2.2641,56200000.0
2006-06-30 17:17:00,2.26406,2.26447,2.26392,2.26421,36900000.0
2006-06-30 17:18:00,2.26427,2.26427,2.26389,2.26406,39200000.0
2006-06-30 17:19:00,2.26384,2.26393,2.26359,2.26382,27700000.0
2006-06-30 17:20:00,2.26394,2.26398,2.2635,2.26365,62100001.0
2006-06-30 17:21:00,2.26353,2.26356,2.2633,2.2633,34200000.0
2006-06-30 17:22:00,2.2633,2.26366,2.2633,2.26354,28500000.0
2006-06-30 17:23:00,2.26359,2.26359,2.26341,2.26354,33000000.0
2006-06-30 17:24:00,2.26344,2.26375,2.26344,2.26375,38900000.0
2006-06-30 17:25:00,2.26377,2.26403,2.26377,2.26377,46800000.0
2006-06-30 17:26:00,2.2636,2.26382,2.2636,2.26381,27700000.0
2006-06-30 17:27:00,2.26383,2.26385,2.2638,2.26382,56000001.0
2006-06-30 17:28:00,2.26385,2.26385,2.26367,2.26367,34900000.0
2006-06-30 17:29:00,2.26391,2.26421,2.26367,2.26421,64300000.0
2006-06-30 17:30:00,2.26419,2.26439,2.26403,2.26416,24700000.0
2006-06-30 17:31:00,2.26431,2.26441,2.26402,2.26441,79999999.0
2006-06-30 17:32:00,2.26436,2.26444,2.26433,2.26443,52300000.0
2006-06-30 17:33:00,2.26441,2.26457,2.26436,2.26437,39000000.0
2006-06-30 17:34:00,2.2644,2.26458,2.26437,2.26438,27600000.0
2006-06-30 17:35:00,2.26441,2.26454,2.26428,2.26454,14300000.0
2006-06-30 17:36:00,2.26468,2.26479,2.26443,2.2645,18500000.0
2006-06-30 17:37:00,2.26447,2.26499,2.26447,2.26462,58400001.0
2006-06-30 17:38:00,2.26459,2.26481,2.26458,2.26478,32600000.0
2006-06-30 17:39:00,2.26461,2.26461,2.26428,2.26428,37500000.0
2006-06-30 17:40:00,2.26434,2.26448,2.26385,2.26385,37400000.0
2006-06-30 17:41:00,2.26371,2.26371,2.26337,2.26337,33100000.0
2006-06-30 17:42:00,2.26349,2.26374,2.26349,2.26358,33200000.0
2006-06-30 17:43:00,2.26359,2.26359,2.26313,2.26316,22300000.0
2006-06-30 17:44:00,2.26315,2.26331,2.263,2.26311,58300000.0
2006-06-30 17:45:00,2.26317,2.26344,2.26317,2.26342,19000000.0
2006-06-30 17:46:00,2.26363,2.26395,2.26363,2.26395,23800000.0
2006-06-30 17:47:00,2.2641,2.2643,2.2639,2.2642,39100000.0
2006-06-30 17:48:00,2.26398,2.2644,2.26391,2.26424,49500000.0
2006-06-30 17:49:00,2.26429,2.26448,2.26385,2.26385,32400000.0
2006-06-30 17:50:00,2.26388,2.26439,2.26388,2.26439,41200000.0
2006-06-30 17:51:00,2.26433,2.26433,2.26408,2.26417,40300000.0
2006-06-30 17:52:00,2.26389,2.26389,2.26303,2.26303,24300000.0
2006-06-30 17:53:00,2.26277,2.26295,2.26262,2.26279,40000000.0
2006-06-30 17:54:00,2.26272,2.26337,2.26272,2.26322,58099999.0
2006-06-30 17:55:00,2.26312,2.26337,2.26312,2.26337,31900000.0
2006-06-30 17:56:00,2.26338,2.26345,2.26313,2.26345,49600000.0
2006-06-30 17:57:00,2.26348,2.26358,2.2633,2.26345,27000000.0
2006-06-30 17:58:00,2.2636,2.2641,2.26354,2.2641,34800000.0
2006-06-30 17:59:00,2.26403,2.26435,2.26396,2.26418,41599999.0
2006-06-30 18:00:00,2.26417,2.26418,2.26319,2.26319,39000000.0
2006-06-30 18:01:00,2.26308,2.26318,2.2616,2.26284,340100000.0
2006-06-30 18:02:00,2.26297,2.26329,2.26285,2.26311,339700000.0
2006-06-30 18:03:00,2.26313,2.26325,2.26289,2.26293,446900000.0
2006-06-30 18:04:00,2.26296,2.26328,2.26294,2.26324,312400000.0
2006-06-30 18:05:00,2.26331,2.26331,2.26288,2.26305,186000000.0
2006-06-30 18:06:00,2.26302,2.26316,2.26288,2.26295,398699999.0
2006-06-30 18:07:00,2.26276,2.26305,2.26142,2.26292,432300001.0
2006-06-30 18:08:00,2.26299,2.26353,2.26299,2.26324,447200000.0
2006-06-30 18:09:00,2.26325,2.2636,2.2632,2.26344,307500001.0
2006-06-30 18:10:00,2.26348,2.26376,2.26335,2.26368,278500000.0
2006-06-30 18:11:00,2.26367,2.26371,2.26341,2.26371,259800000.0
2006-06-30 18:12:00,2.26365,2.26374,2.26346,2.26356,177900000.0
2006-06-30 18:13:00,2.26336,2.26348,2.26306,2.26306,144900000.0
2006-06-30 18:14:00,2.26321,2.26344,2.26311,2.26311,283600000.0
2006-06-30 18:15:00,2.26331,2.26356,2.26316,2.26328,331900000.0
2006-06-30 18:16:00,2.26344,2.26366,2.26327,2.2635,342000000.0
2006-06-30 18:17:00,2.2637,2.26388,2.26348,2.26357,229000000.0
2006-06-30 18:18:00,2.26386,2.2641,2.26373,2.26393,220200000.0
2006-06-30 18:19:00,2.26398,2.2644,2.26398,2.26411,228400000.0
2006-06-30 18:20:00,2.26414,2.26456,2.26409,2.26423,163300000.0
2006-06-30 18:21:00,2.26418,2.26436,2.26397,2.264,241200000.0
2006-06-30 18:22:00,2.26382,2.26388,2.26316,2.26316,245099999.0
2006-06-30 18:23:00,2.26297,2.26338,2.2629,2.26317,317399998.0
2006-06-30 18:24:00,2.26313,2.26326,2.26286,2.26325,314500000.0
2006-06-30 18:25:00,2.26315,2.2633,2.26261,2.26273,325999999.0
2006-06-30 18:26:00,2.26269,2.26302,2.26238,2.26261,371200000.0
2006-06-30 18:27:00,2.26259,2.26293,2.26259,2.26281,331300001.0
2006-06-30 18:28:00,2.2629,2.26336,2.2629,2.26317,194699999.0
2006-06-30 18:29:00,2.26319,2.26357,2.26309,2.26309,243999999.0
2006-06-30 18:30:00,2.26306,2.26325,2.26303,2.2631,289199999.0
2006-06-30 18:31:00,2.26323,2.26331,2.26303,2.2632,181900000.0
2006-06-30 18:32:00,2.26319,2.26319,2.26291,2.26292,147000001.0
2006-06-30 18:33:00,2.26292,2.26299,2.2627,2.26288,340000001.0
2006-06-30 18:34:00,2.26291,2.26301,2.26264,2.26275,382499998.0
2006-06-30 18:35:00,2.2628,2.26289,2.26269,2.26278,149400000.0
2006-06-30 18:36:00,2.26267,2.26278,2.26227,2.26245,105700000.0
2006-06-30 18:37:00,2.2625,2.26256,2.26232,2.26236,93000000.0
2006-06-30 18:38:00,2.26238,2.26256,2.26238,2.26252,99300000.0
2006-06-30 18:39:00,2.26253,2.2627,2.26245,2.26245,173700000.0
2006-06-30 18:40:00,2.26246,2.26246,2.26214,2.26216,229100000.0
2006-06-30 18:41:00,2.26208,2.26237,2.26207,2.26234,187200000.0
2006-06-30 18:42:00,2.2624,2.26258,2.2622,2.2622,104700000.0
2006-06-30 18:43:00,2.2621,2.26239,2.2621,2.26233,78500000.0
2006-06-30 18:44:00,2.26246,2.26246,2.26224,2.26224,131800000.0
2006-06-30 18:45:00,2.26226,2.2625,2.26219,2.26227,79100000.0
2006-06-30 18:46:00,2.26225,2.26237,2.26213,2.26237,53000000.0
2006-06-30 18:47:00,2.26244,2.26244,2.26205,2.26225,24500000.0
2006-06-30 18:48:00,2.26206,2.26206,2.26118,2.26179,91900000.0
2006-06-30 18:49:00,2.26192,2.26195,2.26168,2.26195,27400000.0
2006-06-30 18:50:00,2.2618,2.2618,2.26156,2.26175,41000000.0
2006-06-30 18:51:00,2.2616,2.26167,2.26144,2.26167,177600000.0
2006-06-30 18:52:00,2.26163,2.26163,2.26126,2.26128,127200000.0
2006-06-30 18:53:00,2.26132,2.2617,2.26128,2.26158,133600000.0
2006-06-30 18:54:00,2.26157,2.26157,2.26126,2.26126,122200000.0
2006-06-30 18:55:00,2.26115,2.26141,2.26114,2.26124,160500000.0
2006-06-30 18:56:00,2.26127,2.26135,2.26097,2.26097,59300001.0
2006-06-30 18:57:00,2.26098,2.26118,2.2609,2.2609,57700000.0
2006-06-30 18:58:00,2.26096,2.2612,2.26093,2.26101,200499999.0
2006-06-30 18:59:00,2.26103,2.26104,2.26067,2.26086,251199998.0
2006-06-30 19:00:00,2.26084,2.2612,2.26056,2.2612,71000000.0
2006-06-30 19:01:00,2.26113,2.26146,2.26112,2.2614,37000000.0
2006-06-30 19:02:00,2.26128,2.26152,2.26114,2.26152,167900000.0
2006-06-30 19:03:00,2.26163,2.26179,2.26151,2.26152,89700000.0
2006-06-30 19:04:00,2.26153,2.26163,2.2615,2.26159,48000000.0
2006-06-30 19:05:00,2.26164,2.26177,2.26158,2.26177,60000000.0
2006-06-30 19:06:00,2.26178,2.2621,2.2617,2.26186,212400000.0
2006-06-30 19:07:00,2.26174,2.26202,2.2616,2.26167,125199999.0
2006-06-30 19:08:00,2.2617,2.26174,2.26135,2.26174,221499999.0
2006-06-30 19:09:00,2.26173,2.26194,2.26163,2.2617,101900000.0
2006-06-30 19:10:00,2.26156,2.26179,2.26156,2.26168,72600000.0
2006-06-30 19:11:00,2.2617,2.26185,2.2617,2.26172,46200000.0
2006-06-30 19:12:00,2.26179,2.26218,2.26179,2.26218,30300000.0
2006-06-30 19:13:00,2.26225,2.26233,2.26207,2.26213,164600000.0
2006-06-30 19:14:00,2.26213,2.26213,2.26188,2.26209,115400000.0
2006-06-30 19:15:00,2.26207,2.26207,2.26177,2.26177,131300000.0
2006-06-30 19:16:00,2.26182,2.26183,2.26111,2.26111,31000000.0
2006-06-30 19:17:00,2.26118,2.26126,2.26106,2.26107,63300000.0
2006-06-30 19:18:00,2.26106,2.26116,2.26092,2.26107,74400000.0
2006-06-30 19:19:00,2.26115,2.26137,2.26115,2.26115,82500000.0
2006-06-30 19:20:00,2.26127,2.26133,2.26111,2.2612,128900000.0
2006-06-30 19:21:00,2.26117,2.26153,2.26114,2.26152,125300000.0
2006-06-30 19:22:00,2.26156,2.26168,2.26116,2.26139,62500000.0
2006-06-30 19:23:00,2.26129,2.26152,2.26109,2.26109,193000000.0
2006-06-30 19:24:00,2.26118,2.26134,2.26111,2.26133,68600000.0
2006-06-30 19:25:00,2.26132,2.26138,2.26124,2.26124,92700000.0
2006-06-30 19:26:00,2.26123,2.26137,2.26122,2.26137,138800000.0
2006-06-30 19:27:00,2.2614,2.2614,2.26121,2.26128,134200001.0
2006-06-30 19:28:00,2.26136,2.26153,2.26136,2.26153,79500000.0
2006-06-30 19:29:00,2.26146,2.26146,2.26109,2.26109,82600000.0
2006-06-30 19:30:00,2.26104,2.26141,2.26104,2.26141,213300000.0
2006-06-30 19:31:00,2.26138,2.26158,2.26137,2.26158,61100000.0
2006-06-30 19:32:00,2.26152,2.26152,2.26116,2.26131,145200000.0
2006-06-30 19:33:00,2.26127,2.26131,2.26117,2.2613,98400000.0
2006-06-30 19:34:00,2.26137,2.26137,2.26106,2.26125,115900001.0
2006-06-30 19:35:00,2.26132,2.26166,2.26132,2.2614,106000000.0
2006-06-30 19:36:00,2.26138,2.26148,2.26134,2.26134,132900000.0
2006-06-30 19:37:00,2.26145,2.26145,2.26133,2.26137,40200000.0
2006-06-30 19:38:00,2.26129,2.2615,2.26129,2.26147,25600000.0
2006-06-30 19:39:00,2.26136,2.2614,2.2612,2.26134,66300000.0
2006-06-30 19:40:00,2.26134,2.2614,2.26124,2.26124,135900000.0
2006-06-30 19:41:00,2.26121,2.26129,2.26094,2.261,81500000.0
2006-06-30 19:42:00,2.26102,2.26133,2.26102,2.26115,112700001.0
2006-06-30 19:43:00,2.26122,2.26175,2.26122,2.26175,44800000.0
2006-06-30 19:44:00,2.26175,2.26175,2.26124,2.26155,71399999.0
2006-06-30 19:45:00,2.26156,2.26176,2.26155,2.26174,63000000.0
2006-06-30 19:46:00,2.26181,2.26195,2.26164,2.26182,90500000.0
2006-06-30 19:47:00,2.26185,2.26193,2.26174,2.26182,27900000.0
2006-06-30 19:48:00,2.26174,2.26192,2.26168,2.2617,69800000.0
2006-06-30 19:49:00,2.26192,2.26224,2.26192,2.26206,98500000.0
2006-06-30 19:50:00,2.2621,2.26222,2.26199,2.26199,66100000.0
2006-06-30 19:51:00,2.26196,2.26218,2.26182,2.2619,101400001.0
2006-06-30 19:52:00,2.26188,2.26207,2.26187,2.26193,57900000.0
2006-06-30 19:53:00,2.26181,2.26181,2.26137,2.26137,37000000.0
2006-06-30 19:54:00,2.26144,2.26152,2.26125,2.26142,79600000.0
2006-06-30 19:55:00,2.26146,2.26175,2.26146,2.26175,31100000.0
2006-06-30 19:56:00,2.26189,2.2619,2.26172,2.26189,74400000.0
2006-06-30 19:57:00,2.26195,2.26195,2.26143,2.26143,114600000.0
2006-06-30 19:58:00,2.26142,2.26191,2.26135,2.26191,121700000.0
2006-06-30 19:59:00,2.26204,2.26207,2.26184,2.26207,155600000.0
2006-06-30 20:00:00,2.26214,2.2624,2.26194,2.26223,69900000.0
2006-06-30 20:01:00,2.26219,2.26228,2.26188,2.26217,71400000.0
2006-06-30 20:02:00,2.262,2.26204,2.25824,2.25824,57500000.0
2006-06-30 20:03:00,2.25885,2.26187,2.25885,2.26187,16000000.0
2006-06-30 20:04:00,2.26197,2.26203,2.26175,2.26175,54800000.0
2006-06-30 20:05:00,2.26178,2.26194,2.26178,2.26186,38500000.0
2006-06-30 20:06:00,2.26187,2.26217,2.26184,2.26203,59000000.0
2006-06-30 20:07:00,2.26196,2.26196,2.25813,2.25813,43000000.0
2006-06-30 20:08:00,2.25785,2.25793,2.25773,2.25773,94900000.0
2006-06-30 20:09:00,2.25875,2.26134,2.25875,2.26134,28800000.0
2006-06-30 20:10:00,2.26146,2.26175,2.26135,2.26175,26800000.0
2006-06-30 20:11:00,2.26168,2.26168,2.2613,2.2613,47800000.0
2006-06-30 20:12:00,2.26122,2.26139,2.26112,2.26117,155900000.0
2006-06-30 20:13:00,2.26103,2.2613,2.26077,2.26085,161900000.0
2006-06-30 20:14:00,2.26094,2.26107,2.26085,2.26085,84000000.0
2006-06-30 20:15:00,2.26076,2.26103,2.26051,2.26052,220800000.0
2006-06-30 20:16:00,2.26053,2.26069,2.26039,2.26069,143600000.0
2006-06-30 20:17:00,2.2607,2.26108,2.26067,2.26106,22900000.0
2006-06-30 20:18:00,2.26112,2.26137,2.26092,2.26092,80100000.0
2006-06-30 20:19:00,2.26083,2.26097,2.26063,2.26084,129500000.0
2006-06-30 20:20:00,2.26088,2.26109,2.26081,2.26089,284500001.0
2006-06-30 20:21:00,2.26084,2.26098,2.26073,2.26073,88899999.0
2006-06-30 20:22:00,2.26061,2.26072,2.26046,2.26072,61500000.0
2006-06-30 20:23:00,2.26072,2.26097,2.26028,2.26069,158200001.0
2006-06-30 20:24:00,2.2606,2.26068,2.26051,2.26062,44100000.0
2006-06-30 20:25:00,2.26053,2.26066,2.26042,2.26055,215700001.0
2006-06-30 20:26:00,2.26038,2.26038,2.25806,2.26018,166800000.0
2006-06-30 20:27:00,2.26035,2.26062,2.26034,2.26062,114300000.0
2006-06-30 20:28:00,2.26065,2.26099,2.26054,2.2607,254900001.0
2006-06-30 20:29:00,2.26077,2.2611,2.26077,2.26078,164299999.0
2006-06-30 20:30:00,2.26059,2.26059,2.25803,2.25803,397600001.0
2006-06-30 20:31:00,2.25777,2.25793,2.25772,2.2578,244300000.0
2006-06-30 20:32:00,2.25807,2.26099,2.25807,2.26099,378400001.0
2006-06-30 20:33:00,2.2611,2.26131,2.26102,2.26102,87600000.0
2006-06-30 20:34:00,2.26105,2.26125,2.26105,2.26125,75200000.0
2006-06-30 20:35:00,2.2613,2.2613,2.26067,2.26074,38200000.0
2006-06-30 20:36:00,2.26069,2.26084,2.26058,2.26084,82100000.0
2006-06-30 20:37:00,2.26086,2.26102,2.26082,2.26085,103600000.0
2006-06-30 20:38:00,2.26085,2.26097,2.26069,2.2608,181600000.0
2006-06-30 20:39:00,2.2608,2.2609,2.26069,2.26085,99800000.0
2006-06-30 20:40:00,2.26093,2.26098,2.26077,2.26077,132800000.0
2006-06-30 20:41:00,2.26074,2.26075,2.26048,2.26048,112300000.0
2006-06-30 20:42:00,2.26003,2.26088,2.25859,2.26041,56800000.0
2006-06-30 20:43:00,2.26058,2.26069,2.26048,2.26059,97500000.0
2006-06-30 20:44:00,2.26063,2.26087,2.26063,2.26083,264699998.0
2006-06-30 20:45:00,2.2609,2.26106,2.2609,2.26102,65200000.0
2006-06-30 20:46:00,2.26095,2.26114,2.2609,2.26108,26400000.0
2006-06-30 20:47:00,2.26114,2.26133,2.261,2.26103,153700000.0
2006-06-30 20:48:00,2.26102,2.2613,2.26097,2.26112,182000000.0
2006-06-30 20:49:00,2.26111,2.26118,2.26089,2.26093,108500000.0
2006-06-30 20:50:00,2.26092,2.26116,2.26092,2.26095,172500000.0
2006-06-30 20:51:00,2.261,2.26126,2.261,2.26126,94800000.0
2006-06-30 20:52:00,2.26129,2.26134,2.26109,2.26117,159100000.0
2006-06-30 20:53:00,2.26123,2.26147,2.26112,2.26116,209200000.0
2006-06-30 20:54:00,2.26111,2.26111,2.26076,2.26086,182200001.0
2006-06-30 20:55:00,2.26089,2.26104,2.26088,2.26095,19000000.0
2006-06-30 20:56:00,2.26094,2.26111,2.26075,2.26075,237599999.0
2006-06-30 20:57:00,2.2608,2.26111,2.2608,2.26083,326500000.0
2006-06-30 20:58:00,2.26097,2.26133,2.26093,2.26093,234200000.0
2006-06-30 20:59:00,2.26105,2.26105,2.25967,2.25967,220600000.0
2006-06-30 21:00:00,2.25956,2.26002,2.25945,2.25978,220900000.0
2006-06-30 21:01:00,2.25989,2.26024,2.25989,2.26013,345499999.0
2006-06-30 21:02:00,2.26009,2.26009,2.25973,2.25994,90700000.0
2006-06-30 21:03:00,2.25998,2.26017,2.25987,2.25994,72200000.0
2006-06-30 21:04:00,2.26,2.26015,2.25991,2.26015,36600000.0
2006-06-30 21:05:00,2.26018,2.26027,2.25986,2.25986,69000000.0
2006-06-30 21:06:00,2.25975,2.25987,2.25971,2.25987,45000000.0
2006-06-30 21:07:00,2.25984,2.26011,2.25979,2.26006,45500000.0
2006-06-30 21:08:00,2.26013,2.26015,2.26004,2.26004,26100000.0
2006-06-30 21:09:00,2.26008,2.26036,2.26008,2.26036,30000000.0
2006-06-30 21:10:00,2.26038,2.2604,2.26005,2.26005,70400000.0
2006-06-30 21:11:00,2.25997,2.2602,2.25987,2.2602,135800000.0
2006-06-30 21:12:00,2.26027,2.26046,2.2602,2.26046,36500000.0
2006-06-30 21:13:00,2.26044,2.26062,2.26029,2.26029,145200000.0
2006-06-30 21:14:00,2.26035,2.26035,2.25982,2.26031,154400000.0
2006-06-30 21:15:00,2.2604,2.26063,2.26028,2.2604,164299999.0
2006-06-30 21:16:00,2.26052,2.26098,2.2601,2.26098,95900001.0
2006-06-30 21:17:00,2.26119,2.26119,2.26077,2.26085,180300000.0
2006-06-30 21:18:00,2.26081,2.26081,2.26065,2.2608,92500000.0
2006-06-30 21:19:00,2.26077,2.26078,2.26018,2.26018,72300000.0
2006-06-30 21:20:00,2.26013,2.2602,2.25986,2.26011,232100001.0
2006-06-30 21:21:00,2.26009,2.2602,2.25962,2.25975,200600000.0
2006-06-30 21:22:00,2.25993,2.26015,2.25987,2.25987,129500000.0
2006-06-30 21:23:00,2.25999,2.26005,2.25985,2.2599,89600000.0
2006-06-30 21:24:00,2.25991,2.25999,2.25987,2.2599,68200000.0
2006-06-30 21:25:00,2.2598,2.26008,2.2598,2.26005,59000000.0
2006-06-30 21:26:00,2.26008,2.26038,2.25996,2.26038,24600000.0
2006-06-30 21:27:00,2.26057,2.26087,2.26057,2.26087,44200000.0
2006-06-30 21:28:00,2.26112,2.26112,2.26085,2.26098,106200000.0
2006-06-30 21:29:00,2.26098,2.26098,2.26059,2.26068,47700000.0
2006-06-30 21:30:00,2.2608,2.26121,2.2608,2.26121,27600000.0
2006-06-30 21:31:00,2.26128,2.26161,2.26128,2.2615,27800000.0
2006-06-30 21:32:00,2.2617,2.26187,2.26153,2.26153,202100000.0
2006-06-30 21:33:00,2.26139,2.26157,2.26118,2.26122,65000000.0
2006-06-30 21:34:00,2.2613,2.26138,2.26087,2.26087,132200000.0
2006-06-30 21:35:00,2.2609,2.26098,2.26087,2.26087,44100000.0
2006-06-30 21:36:00,2.26081,2.26095,2.26074,2.26095,24200000.0
2006-06-30 21:37:00,2.26098,2.261,2.26086,2.26092,71900000.0
2006-06-30 21:38:00,2.26085,2.26085,2.26063,2.26063,70300000.0
2006-06-30 21:39:00,2.26045,2.26069,2.26045,2.26053,22500000.0
2006-06-30 21:40:00,2.26063,2.26063,2.26045,2.26052,25400000.0
2006-06-30 21:41:00,2.26045,2.26062,2.26045,2.26057,26200000.0
2006-06-30 21:42:00,2.2605,2.26064,2.2602,2.2605,93000000.0
2006-06-30 21:43:00,2.26046,2.26059,2.26043,2.26047,80800000.0
2006-06-30 21:44:00,2.26058,2.26066,2.26036,2.26051,118400000.0
2006-06-30 21:45:00,2.26048,2.26062,2.26029,2.26055,111200000.0
2006-06-30 21:46:00,2.2606,2.2607,2.2605,2.26063,83200000.0
2006-06-30 21:47:00,2.26064,2.26099,2.26062,2.26073,123200000.0
2006-06-30 21:48:00,2.26084,2.26178,2.26084,2.26177,35800000.0
2006-06-30 21:49:00,2.2619,2.2619,2.26166,2.26178,80400000.0
2006-06-30 21:50:00,2.26189,2.26189,2.26152,2.26152,40500000.0
2006-06-30 21:51:00,2.26143,2.26145,2.26127,2.26144,30900000.0
2006-06-30 21:52:00,2.26107,2.26117,2.25828,2.26103,115900000.0
2006-06-30 21:53:00,2.26121,2.26121,2.26093,2.26116,50100000.0
2006-06-30 21:54:00,2.26116,2.26117,2.26087,2.26087,18000000.0
2006-06-30 21:55:00,2.26091,2.26121,2.26077,2.2612,56300000.0
2006-06-30 21:56:00,2.26122,2.26123,2.26104,2.26106,53100000.0
2006-06-30 21:57:00,2.26098,2.26106,2.26096,2.26106,28000000.0
2006-06-30 21:58:00,2.26103,2.26103,2.26057,2.26063,27100000.0
2006-06-30 21:59:00,2.26059,2.26078,2.26041,2.26041,181000000.0
2006-06-30 22:00:00,2.2602,2.2605,2.26019,2.26039,84400000.0
2006-06-30 22:01:00,2.26027,2.26027,2.26003,2.26012,18000000.0
2006-06-30 22:02:00,2.26021,2.26059,2.26021,2.26032,92500000.0
2006-06-30 22:03:00,2.26042,2.26042,2.26034,2.26039,33800000.0
2006-06-30 22:04:00,2.26031,2.26031,2.26003,2.26006,91500000.0
2006-06-30 22:05:00,2.26005,2.26022,2.26003,2.26016,70800000.0
2006-06-30 22:06:00,2.26016,2.26016,2.26002,2.26002,34000000.0
2006-06-30 22:07:00,2.26009,2.26018,2.26009,2.26012,59500000.0
2006-06-30 22:08:00,2.26034,2.26061,2.26034,2.26048,49700000.0
2006-06-30 22:09:00,2.26045,2.26066,2.26038,2.26038,49800000.0
2006-06-30 22:10:00,2.26049,2.26069,2.26049,2.26069,46199999.0
2006-06-30 22:11:00,2.2607,2.26076,2.26058,2.26076,21200000.0
2006-06-30 22:12:00,2.26081,2.26081,2.26064,2.26065,57700000.0
2006-06-30 22:13:00,2.26066,2.26077,2.26066,2.26071,43000000.0
2006-06-30 22:14:00,2.26098,2.26109,2.2609,2.26095,46900000.0
2006-06-30 22:15:00,2.26085,2.26115,2.26085,2.26105,136500000.0
2006-06-30 22:16:00,2.26108,2.2614,2.26105,2.26111,153300000.0
2006-06-30 22:17:00,2.26109,2.26134,2.26109,2.26134,42600000.0
2006-06-30 22:18:00,2.26144,2.2616,2.26144,2.2616,23400000.0
2006-06-30 22:19:00,2.26163,2.26181,2.26153,2.26157,46800000.0
2006-06-30 22:20:00,2.26171,2.2619,2.26166,2.26166,31500000.0
2006-06-30 22:21:00,2.26164,2.26164,2.26141,2.26141,55100001.0
2006-06-30 22:22:00,2.26133,2.26144,2.26109,2.26142,100500000.0
2006-06-30 22:23:00,2.26142,2.26155,2.2614,2.2614,66300000.0
2006-06-30 22:24:00,2.26137,2.26143,2.26128,2.26128,20200000.0
2006-06-30 22:25:00,2.2614,2.2615,2.26136,2.26136,67400000.0
2006-06-30 22:26:00,2.2613,2.2613,2.26112,2.26119,23400000.0
2006-06-30 22:27:00,2.26124,2.26133,2.26104,2.26113,22200000.0
2006-06-30 22:28:00,2.26119,2.26119,2.26093,2.26103,54200000.0
2006-06-30 22:29:00,2.26095,2.26101,2.26084,2.26101,143500000.0
2006-06-30 22:30:00,2.26104,2.26134,2.26104,2.26115,102100000.0
2006-06-30 22:31:00,2.26116,2.26116,2.261,2.261,18300000.0
2006-06-30 22:32:00,2.26105,2.26116,2.26102,2.26109,43800000.0
2006-06-30 22:33:00,2.26112,2.26123,2.26099,2.26121,61000000.0
2006-06-30 22:34:00,2.26122,2.26132,2.26122,2.26128,73400000.0
2006-06-30 22:35:00,2.26123,2.26143,2.26123,2.26138,31400000.0
2006-06-30 22:36:00,2.26142,2.26142,2.2611,2.2611,26000000.0
2006-06-30 22:37:00,2.26115,2.26132,2.261,2.261,30100000.0
2006-06-30 22:38:00,2.26114,2.26125,2.26106,2.26106,35000000.0
2006-06-30 22:39:00,2.26099,2.26099,2.26069,2.26084,30500000.0
2006-06-30 22:40:00,2.26087,2.26117,2.26044,2.26044,33400000.0
2006-06-30 22:41:00,2.26009,2.26009,2.25935,2.25973,31500000.0
2006-06-30 22:42:00,2.25993,2.26007,2.25977,2.26,76999999.0
2006-06-30 22:43:00,2.26013,2.26117,2.26013,2.26071,100700000.0
2006-06-30 22:44:00,2.26067,2.2607,2.26035,2.26035,49300000.0
2006-06-30 22:45:00,2.26029,2.26046,2.26021,2.26021,58300000.0
2006-06-30 22:46:00,2.26018,2.2602,2.25985,2.2602,75700000.0
2006-06-30 22:47:00,2.26047,2.26074,2.26047,2.2606,38000000.0
2006-06-30 22:48:00,2.2606,2.26077,2.26043,2.26056,69400000.0
2006-06-30 22:49:00,2.26029,2.26029,2.25808,2.2601,69200000.0
2006-06-30 22:50:00,2.26017,2.26022,2.25996,2.26008,31100000.0
2006-06-30 22:51:00,2.26011,2.26074,2.25999,2.26,106700000.0
2006-06-30 22:52:00,2.25987,2.2603,2.25987,2.26003,72299999.0
2006-06-30 22:53:00,2.26005,2.26024,2.25998,2.26002,31200000.0
2006-06-30 22:54:00,2.26,2.26,2.25995,2.25998,39500000.0
2006-06-30 22:55:00,2.25989,2.25995,2.25983,2.25987,58500000.0
2006-06-30 22:56:00,2.26001,2.26009,2.2597,2.25983,56300000.0
2006-06-30 22:57:00,2.2599,2.25991,2.25964,2.2599,45300000.0
2006-06-30 22:58:00,2.25955,2.25955,2.25919,2.25929,24600000.0
2006-06-30 22:59:00,2.25927,2.25927,2.2592,2.25922,35700000.0
2006-07-02 23:00:00,2.26105,2.26147,2.26096,2.26107,30100000.0
2006-07-02 23:01:00,2.26109,2.26133,2.26086,2.26106,43600000.0
2006-07-02 23:02:00,2.26111,2.26111,2.26097,2.26108,42500000.0
2006-07-02 23:03:00,2.26081,2.26123,2.26066,2.26078,42000000.0
2006-07-02 23:04:00,2.26097,2.26149,2.26094,2.26133,28900000.0
2006-07-02 23:05:00,2.26125,2.26134,2.26121,2.26127,28400000.0
2006-07-02 23:06:00,2.2614,2.26157,2.26069,2.26069,56700000.0
2006-07-02 23:07:00,2.26075,2.26132,2.26075,2.26122,34200000.0
2006-07-02 23:08:00,2.26117,2.26117,2.26076,2.26078,35100000.0
2006-07-02 23:09:00,2.2606,2.26113,2.26047,2.26055,73700000.0
2006-07-02 23:10:00,2.26059,2.26094,2.2604,2.26073,33800000.0
2006-07-02 23:11:00,2.26073,2.26101,2.26046,2.26092,57499999.0
2006-07-02 23:12:00,2.26092,2.2611,2.2607,2.2607,31600000.0
2006-07-02 23:13:00,2.26078,2.26106,2.2605,2.26104,25900000.0
2006-07-02 23:14:00,2.26066,2.26101,2.26053,2.26078,18900000.0
2006-07-02 23:15:00,2.26061,2.261,2.26051,2.26077,34800000.0
2006-07-02 23:16:00,2.26081,2.26104,2.26049,2.26052,46700000.0
2006-07-02 23:17:00,2.26068,2.26106,2.26051,2.26083,32400000.0
2006-07-02 23:18:00,2.26082,2.26108,2.26019,2.26032,57100000.0
2006-07-02 23:19:00,2.26007,2.26081,2.26007,2.26049,32600000.0
2006-07-02 23:20:00,2.26067,2.2607,2.26008,2.26015,21200000.0
2006-07-02 23:21:00,2.26013,2.26053,2.26007,2.26028,28600000.0
2006-07-02 23:22:00,2.26052,2.2607,2.26027,2.26037,23800000.0
2006-07-02 23:23:00,2.26032,2.26046,2.26023,2.26023,19800000.0
2006-07-02 23:24:00,2.26022,2.26055,2.26018,2.26046,28300000.0
2006-07-02 23:25:00,2.26021,2.2604,2.2601,2.26018,43500000.0
2006-07-02 23:26:00,2.26051,2.2609,2.26032,2.26034,30100000.0
2006-07-02 23:27:00,2.26068,2.26078,2.26041,2.26052,34000000.0
2006-07-02 23:28:00,2.26052,2.26075,2.26044,2.26044,34200000.0
2006-07-02 23:29:00,2.26092,2.261,2.26064,2.26067,36900000.0
2006-07-02 23:30:00,2.26087,2.26089,2.26031,2.26065,40000000.0
2006-07-02 23:31:00,2.26078,2.26089,2.26031,2.26031,52000001.0
2006-07-02 23:32:00,2.26054,2.26086,2.26009,2.26009,28400000.0
2006-07-02 23:33:00,2.25965,2.26043,2.25945,2.26025,39500000.0
2006-07-02 23:34:00,2.26032,2.26033,2.25945,2.25945,39800000.0
2006-07-02 23:35:00,2.25943,2.25993,2.25943,2.25963,37500000.0
2006-07-02 23:36:00,2.25945,2.26052,2.25945,2.26052,24200000.0
2006-07-02 23:37:00,2.25989,2.25989,2.25926,2.25947,48400000.0
2006-07-02 23:38:00,2.25949,2.25974,2.25865,2.25915,31100000.0
2006-07-02 23:39:00,2.25891,2.25963,2.25883,2.25946,46900000.0
2006-07-02 23:40:00,2.25925,2.25958,2.25904,2.25927,58300000.0
2006-07-02 23:41:00,2.25937,2.25946,2.25857,2.25857,35200000.0
2006-07-02 23:42:00,2.25875,2.25893,2.25853,2.25866,36300000.0
2006-07-02 23:43:00,2.25822,2.25931,2.25808,2.25931,22600000.0
2006-07-02 23:44:00,2.25928,2.2596,2.25895,2.2596,37100000.0
2006-07-02 23:45:00,2.25855,2.25949,2.25843,2.25949,42700000.0
2006-07-02 23:46:00,2.2596,2.2596,2.25872,2.25918,36900000.0
2006-07-02 23:47:00,2.2589,2.25943,2.2589,2.25915,30800000.0
2006-07-02 23:48:00,2.25884,2.25897,2.25874,2.25885,24800000.0
2006-07-02 23:49:00,2.25871,2.25957,2.25871,2.25915,54000000.0
2006-07-02 23:50:00,2.2591,2.25936,2.25886,2.25891,47499999.0
2006-07-02 23:51:00,2.25901,2.25945,2.2588,2.25909,50800000.0
2006-07-02 23:52:00,2.25908,2.25947,2.25893,2.25899,27700000.0
2006-07-02 23:53:00,2.259,2.25954,2.25887,2.25954,29100000.0
2006-07-02 23:54:00,2.25957,2.25958,2.25916,2.25934,44100000.0
2006-07-02 23:55:00,2.2589,2.25984,2.25889,2.25938,56500000.0
2006-07-02 23:56:00,2.2601,2.26013,2.2592,2.25935,44500000.0
2006-07-02 23:57:00,2.25923,2.25978,2.25907,2.25957,71099999.0
2006-07-02 23:58:00,2.25924,2.25979,2.25919,2.25944,43600000.0
2006-07-02 23:59:00,2.25967,2.25995,2.2592,2.25945,25400000.0
2006-07-03 00:00:00,2.25925,2.25999,2.25912,2.25935,43500000.0
2006-07-03 00:01:00,2.25951,2.26031,2.25912,2.25912,31500000.0
2006-07-03 00:02:00,2.25959,2.25966,2.25897,2.25898,42500000.0
2006-07-03 00:03:00,2.25895,2.25969,2.25895,2.25947,26900000.0
2006-07-03 00:04:00,2.25891,2.25945,2.25885,2.25885,52400000.0
2006-07-03 00:05:00,2.25928,2.25957,2.25903,2.25925,34900000.0
2006-07-03 00:06:00,2.25975,2.25985,2.25925,2.25931,32500000.0
2006-07-03 00:07:00,2.25953,2.25976,2.25928,2.25964,23100000.0
2006-07-03 00:08:00,2.25994,2.26006,2.25896,2.25896,16800000.0
2006-07-03 00:09:00,2.2595,2.25967,2.25906,2.25923,78400000.0
2006-07-03 00:10:00,2.2593,2.25959,2.25913,2.25918,47900000.0
2006-07-03 00:11:00,2.259,2.25978,2.25887,2.25897,55700000.0
2006-07-03 00:12:00,2.25905,2.25988,2.25888,2.25961,49200000.0
2006-07-03 00:13:00,2.25899,2.25963,2.25888,2.25913,34200000.0
2006-07-03 00:14:00,2.25936,2.2595,2.25902,2.25936,44500000.0
2006-07-03 00:15:00,2.25889,2.2597,2.25888,2.25965,36700000.0
2006-07-03 00:16:00,2.25959,2.25986,2.25926,2.25932,26400000.0
2006-07-03 00:17:00,2.25926,2.25986,2.25903,2.25953,20800000.0
2006-07-03 00:18:00,2.25937,2.2596,2.25906,2.2596,28700000.0
2006-07-03 00:19:00,2.25945,2.25959,2.2591,2.2591,55000000.0
2006-07-03 00:20:00,2.25957,2.2599,2.25937,2.25958,37600000.0
2006-07-03 00:21:00,2.25942,2.26011,2.25936,2.2599,65100000.0
2006-07-03 00:22:00,2.25979,2.25987,2.25925,2.25925,39900000.0
2006-07-03 00:23:00,2.25967,2.25973,2.25919,2.25964,54900000.0
2006-07-03 00:24:00,2.2598,2.2598,2.25891,2.259,61700000.0
2006-07-03 00:25:00,2.25938,2.25976,2.25911,2.25918,45100000.0
2006-07-03 00:26:00,2.25961,2.25986,2.25906,2.25916,40400000.0
2006-07-03 00:27:00,2.25914,2.25965,2.25892,2.25892,34900000.0
2006-07-03 00:28:00,2.25939,2.25949,2.25895,2.25915,45600000.0
2006-07-03 00:29:00,2.25908,2.2597,2.25908,2.25946,29900000.0
2006-07-03 00:30:00,2.25957,2.25993,2.25919,2.25988,64000000.0
2006-07-03 00:31:00,2.2595,2.25968,2.25927,2.25938,19000000.0
2006-07-03 00:32:00,2.25886,2.25968,2.25879,2.25935,37700000.0
2006-07-03 00:33:00,2.25908,2.25952,2.25888,2.25919,21300000.0
2006-07-03 00:34:00,2.25905,2.2596,2.2589,2.25954,53099999.0
2006-07-03 00:35:00,2.25931,2.2595,2.25886,2.25906,55000000.0
2006-07-03 00:36:00,2.25937,2.25961,2.25913,2.25938,40400000.0
2006-07-03 00:37:00,2.25965,2.25965,2.25857,2.25857,26400000.0
2006-07-03 00:38:00,2.25945,2.25948,2.2587,2.25888,27400000.0
2006-07-03 00:39:00,2.25928,2.25947,2.25888,2.2593,44200000.0
2006-07-03 00:40:00,2.25929,2.25929,2.25878,2.25878,25500000.0
2006-07-03 00:41:00,2.25893,2.25973,2.25878,2.25973,21600000.0
2006-07-03 00:42:00,2.25913,2.25977,2.25894,2.25949,34800000.0
2006-07-03 00:43:00,2.26007,2.26007,2.25894,2.25894,24800000.0
2006-07-03 00:44:00,2.25917,2.25928,2.25892,2.2592,40500000.0
2006-07-03 00:45:00,2.25926,2.25953,2.2589,2.25925,48400000.0
2006-07-03 00:46:00,2.25875,2.26001,2.25875,2.25963,35000000.0
2006-07-03 00:47:00,2.26002,2.26007,2.2592,2.25922,54000000.0
2006-07-03 00:48:00,2.25945,2.25969,2.25916,2.25938,38900000.0
2006-07-03 00:49:00,2.25935,2.26013,2.25918,2.25964,48300000.0
2006-07-03 00:50:00,2.25935,2.25955,2.25911,2.25924,35500000.0
2006-07-03 00:51:00,2.25947,2.2595,2.25904,2.2592,42300000.0
2006-07-03 00:52:00,2.25937,2.25962,2.25901,2.25946,68400000.0
2006-07-03 00:53:00,2.25936,2.25968,2.25911,2.25911,36700000.0
2006-07-03 00:54:00,2.25955,2.25971,2.25921,2.25939,53899999.0
2006-07-03 00:55:00,2.25937,2.25961,2.25902,2.25927,24400000.0
2006-07-03 00:56:00,2.2593,2.25947,2.25892,2.25931,26600000.0
2006-07-03 00:57:00,2.2591,2.25974,2.2589,2.25962,39100000.0
2006-07-03 00:58:00,2.25931,2.25968,2.25917,2.25968,46000000.0
2006-07-03 00:59:00,2.2594,2.25963,2.25913,2.25939,44300000.0
2006-07-03 01:00:00,2.25933,2.25953,2.25908,2.25925,61900000.0
2006-07-03 01:01:00,2.25946,2.25967,2.25847,2.2589,32900000.0
2006-07-03 01:02:00,2.25928,2.25954,2.25928,2.2593,30800000.0
2006-07-03 01:03:00,2.25938,2.25958,2.25932,2.25932,55000000.0
2006-07-03 01:04:00,2.25942,2.25956,2.25942,2.25942,31800000.0
2006-07-03 01:05:00,2.25957,2.25957,2.25931,2.2594,33300001.0
2006-07-03 01:06:00,2.25933,2.25937,2.25925,2.2593,30100000.0
2006-07-03 01:07:00,2.25912,2.25945,2.25912,2.25945,53200000.0
2006-07-03 01:08:00,2.2594,2.25945,2.25935,2.25937,32800000.0
2006-07-03 01:09:00,2.2594,2.25955,2.25925,2.25925,20000000.0
2006-07-03 01:10:00,2.25937,2.25955,2.25937,2.25945,40000000.0
2006-07-03 01:11:00,2.2594,2.25948,2.25937,2.25937,9600000.0
2006-07-03 01:12:00,2.25935,2.25971,2.25935,2.25967,47500000.0
2006-07-03 01:13:00,2.25964,2.25977,2.25962,2.25964,21300000.0
2006-07-03 01:14:00,2.25958,2.25973,2.25958,2.25972,31900000.0
2006-07-03 01:15:00,2.25971,2.25972,2.25947,2.25953,14100000.0
2006-07-03 01:16:00,2.25949,2.25949,2.25932,2.25941,30700000.0
2006-07-03 01:17:00,2.25964,2.25996,2.25964,2.2598,16900000.0
2006-07-03 01:18:00,2.25977,2.25977,2.25959,2.25964,23600000.0
2006-07-03 01:19:00,2.25966,2.25966,2.25942,2.2595,31700000.0
2006-07-03 01:20:00,2.25948,2.25978,2.25948,2.25972,43300000.0
2006-07-03 01:21:00,2.25974,2.25988,2.25974,2.25986,21000000.0
2006-07-03 01:22:00,2.25973,2.25977,2.25954,2.25954,9200000.0
2006-07-03 01:23:00,2.25945,2.25955,2.2594,2.2595,43600000.0
2006-07-03 01:24:00,2.25959,2.25959,2.25956,2.25956,7200000.0
2006-07-03 01:25:00,2.25958,2.2597,2.25948,2.25948,43500000.0
2006-07-03 01:26:00,2.25957,2.25971,2.25944,2.2595,51500000.0
2006-07-03 01:27:00,2.25946,2.25963,2.25942,2.25957,68800000.0
2006-07-03 01:28:00,2.25951,2.25963,2.25951,2.25954,15600000.0
2006-07-03 01:29:00,2.25956,2.25961,2.25948,2.2595,28600000.0
2006-07-03 01:30:00,2.25953,2.25973,2.25953,2.25967,31500000.0
2006-07-03 01:31:00,2.25959,2.25983,2.25959,2.25979,40900000.0
2006-07-03 01:32:00,2.25985,2.25985,2.25982,2.25982,10100000.0
2006-07-03 01:33:00,2.25984,2.26,2.25978,2.26,42300000.0
2006-07-03 01:34:00,2.26,2.26018,2.25992,2.25993,42400000.0
2006-07-03 01:35:00,2.25995,2.26003,2.25994,2.25995,27400000.0
2006-07-03 01:36:00,2.25991,2.26006,2.25986,2.26006,18000000.0
2006-07-03 01:37:00,2.25987,2.2602,2.25987,2.25994,24200000.0
2006-07-03 01:38:00,2.26002,2.26009,2.25991,2.25999,41500000.0
2006-07-03 01:39:00,2.25987,2.26005,2.25967,2.25967,26300000.0
2006-07-03 01:40:00,2.2598,2.25984,2.25953,2.25953,37200000.0
2006-07-03 01:41:00,2.25953,2.25963,2.25943,2.25955,41900000.0
2006-07-03 01:42:00,2.25954,2.25973,2.25954,2.25959,29200000.0
2006-07-03 01:43:00,2.25945,2.25955,2.25945,2.25945,35300000.0
2006-07-03 01:44:00,2.25955,2.2596,2.25945,2.25945,11100000.0
2006-07-03 01:45:00,2.25943,2.25955,2.25943,2.25945,20400000.0
2006-07-03 01:46:00,2.25938,2.2596,2.25938,2.25945,28400000.0
2006-07-03 01:47:00,2.25942,2.25955,2.25942,2.25955,11200000.0
2006-07-03 01:48:00,2.25962,2.25962,2.25945,2.2595,51800000.0
2006-07-03 01:49:00,2.2595,2.2595,2.25943,2.2595,40200000.0
2006-07-03 01:50:00,2.2594,2.25955,2.2594,2.25955,42700000.0
2006-07-03 01:51:00,2.25965,2.25965,2.25945,2.25945,25900000.0
2006-07-03 01:52:00,2.2594,2.2596,2.2594,2.2595,73700000.0
2006-07-03 01:53:00,2.2595,2.25955,2.2595,2.25955,4600000.0
2006-07-03 01:54:00,2.25945,2.25953,2.25942,2.25942,23200000.0
2006-07-03 01:55:00,2.25945,2.25955,2.25945,2.25945,20000000.0
2006-07-03 01:56:00,2.25945,2.25955,2.2594,2.2594,36000000.0
2006-07-03 01:57:00,2.25957,2.25957,2.2594,2.2595,37400000.0
2006-07-03 01:58:00,2.25953,2.25953,2.25945,2.25945,20600000.0
2006-07-03 01:59:00,2.25945,2.25955,2.2594,2.25945,21500000.0
2006-07-03 02:00:00,2.25945,2.25955,2.25945,2.25955,9300000.0
2006-07-03 02:01:00,2.25935,2.25953,2.25935,2.25945,33900000.0
2006-07-03 02:02:00,2.25947,2.25948,2.2594,2.25948,29500000.0
2006-07-03 02:03:00,2.2595,2.25953,2.2594,2.2594,42400000.0
2006-07-03 02:04:00,2.2595,2.2595,2.2595,2.2595,4800000.0
2006-07-03 02:05:00,2.25948,2.25965,2.25943,2.25965,35500000.0
2006-07-03 02:06:00,2.25947,2.25957,2.25942,2.25957,18900000.0
2006-07-03 02:07:00,2.25945,2.25957,2.25943,2.25957,46700000.0
2006-07-03 02:08:00,2.25953,2.25953,2.25948,2.25948,15100000.0
2006-07-03 02:09:00,2.2596,2.2596,2.25945,2.25945,32900000.0
2006-07-03 02:10:00,2.25955,2.25955,2.25938,2.25953,18200000.0
2006-07-03 02:11:00,2.2594,2.25955,2.2594,2.25955,9600000.0
2006-07-03 02:12:00,2.2596,2.25965,2.25945,2.25965,34100000.0
2006-07-03 02:13:00,2.2595,2.25955,2.25942,2.25945,16300000.0
2006-07-03 02:14:00,2.2595,2.2595,2.25945,2.25945,9600000.0
2006-07-03 02:15:00,2.2596,2.2596,2.2594,2.25945,34200000.0
2006-07-03 02:16:00,2.2594,2.25953,2.2594,2.2595,15200000.0
2006-07-03 02:17:00,2.25943,2.2595,2.25943,2.25945,14800000.0
2006-07-03 02:18:00,2.25945,2.2596,2.25943,2.2595,27400000.0
2006-07-03 02:19:00,2.25942,2.25962,2.25942,2.25948,20200000.0
2006-07-03 02:20:00,2.2595,2.25953,2.25945,2.25953,25300000.0
2006-07-03 02:21:00,2.2595,2.25953,2.25945,2.25945,24400000.0
2006-07-03 02:22:00,2.25955,2.25962,2.25945,2.25962,28100000.0
2006-07-03 02:23:00,2.25957,2.25965,2.25943,2.25943,31500000.0
2006-07-03 02:24:00,2.2595,2.2595,2.2595,2.2595,700000.0
2006-07-03 02:25:00,2.25955,2.25957,2.25955,2.25957,13100000.0
2006-07-03 02:26:00,2.25962,2.25962,2.2594,2.25955,51800000.0
2006-07-03 02:27:00,2.25945,2.25945,2.25945,2.25945,6300000.0
2006-07-03 02:28:00,2.25955,2.25965,2.25948,2.25965,21800000.0
2006-07-03 02:29:00,2.25948,2.2596,2.25938,2.25938,32400000.0
2006-07-03 02:30:00,2.25948,2.25965,2.25948,2.2595,25500000.0
2006-07-03 02:31:00,2.25945,2.2596,2.25945,2.2596,37500000.0
2006-07-03 02:32:00,2.25947,2.25955,2.25938,2.25945,26900000.0
2006-07-03 02:33:00,2.2595,2.25958,2.25945,2.25945,19200000.0
2006-07-03 02:34:00,2.2595,2.2596,2.25945,2.25945,60699998.0
2006-07-03 02:35:00,2.25945,2.2596,2.2594,2.25942,31200000.0
2006-07-03 02:36:00,2.25965,2.25965,2.2594,2.25945,42900000.0
2006-07-03 02:37:00,2.25948,2.25953,2.25945,2.25947,17600000.0
2006-07-03 02:38:00,2.2595,2.25965,2.25945,2.25945,23400000.0
2006-07-03 02:39:00,2.25955,2.25955,2.25955,2.25955,7200000.0
2006-07-03 02:40:00,2.25943,2.25957,2.25943,2.25957,26900000.0
2006-07-03 02:41:00,2.25953,2.25953,2.25943,2.25945,39700000.0
2006-07-03 02:42:00,2.25937,2.25957,2.25937,2.25947,14400000.0
2006-07-03 02:43:00,2.2595,2.25953,2.2594,2.2594,26700000.0
2006-07-03 02:44:00,2.25955,2.25955,2.25948,2.25948,7600000.0
2006-07-03 02:45:00,2.2595,2.2595,2.2595,2.2595,7500000.0
2006-07-03 02:46:00,2.2595,2.2595,2.25945,2.25945,8800000.0
2006-07-03 02:47:00,2.25965,2.25965,2.25965,2.25965,6300000.0
2006-07-03 02:48:00,2.2595,2.2595,2.2595,2.2595,12800000.0
2006-07-03 02:49:00,2.25953,2.25957,2.25953,2.25957,4800000.0
2006-07-03 02:50:00,2.2595,2.2595,2.25943,2.25945,29800000.0
2006-07-03 02:51:00,2.25945,2.25967,2.25942,2.25963,20100000.0
2006-07-03 02:52:00,2.2595,2.25955,2.25933,2.2595,27000000.0
2006-07-03 02:53:00,2.25965,2.25965,2.25945,2.25947,45000000.0
2006-07-03 02:54:00,2.2595,2.2595,2.25948,2.25948,12200000.0
2006-07-03 02:55:00,2.25955,2.2596,2.25948,2.25952,26900000.0
2006-07-03 02:56:00,2.25958,2.25968,2.25945,2.25955,20900000.0
2006-07-03 02:57:00,2.25955,2.2596,2.25942,2.25942,57400000.0
2006-07-03 02:58:00,2.25945,2.25955,2.25945,2.25945,41000000.0
2006-07-03 02:59:00,2.2596,2.2596,2.25943,2.25945,27000000.0
2006-07-03 03:00:00,2.2594,2.25965,2.2594,2.2595,38000000.0
2006-07-03 03:01:00,2.25945,2.2596,2.25945,2.25955,24500000.0
2006-07-03 03:02:00,2.25945,2.25948,2.25945,2.25948,20500000.0
2006-07-03 03:03:00,2.25943,2.25955,2.25943,2.25945,37200000.0
2006-07-03 03:04:00,2.25945,2.25967,2.2594,2.25967,71100000.0
2006-07-03 03:05:00,2.25948,2.25967,2.25945,2.25955,32900000.0
2006-07-03 03:06:00,2.25945,2.25957,2.25945,2.25953,23100000.0
2006-07-03 03:07:00,2.25957,2.25957,2.2594,2.25945,25400000.0
2006-07-03 03:08:00,2.25953,2.25953,2.25953,2.25953,2200000.0
2006-07-03 03:09:00,2.25937,2.25953,2.25937,2.25945,56000000.0
2006-07-03 03:10:00,2.25963,2.25963,2.25945,2.25945,22800000.0
2006-07-03 03:11:00,2.25952,2.25952,2.25945,2.25945,7600000.0
2006-07-03 03:12:00,2.25945,2.25945,2.25945,2.25945,6200000.0
2006-07-03 03:13:00,2.25945,2.25948,2.25945,2.25945,13100000.0
2006-07-03 03:14:00,2.25945,2.25945,2.25945,2.25945,5600000.0
2006-07-03 03:15:00,2.25948,2.25955,2.2594,2.2594,32400000.0
2006-07-03 03:16:00,2.2595,2.25955,2.25943,2.25945,54900000.0
2006-07-03 03:17:00,2.2594,2.25963,2.2594,2.25963,11600000.0
2006-07-03 03:18:00,2.2596,2.2596,2.25945,2.25945,19600000.0
2006-07-03 03:19:00,2.2596,2.2596,2.25945,2.25945,8000000.0
2006-07-03 03:20:00,2.25952,2.25952,2.25943,2.25947,19100000.0
2006-07-03 03:21:00,2.2594,2.2596,2.2594,2.25942,79700000.0
2006-07-03 03:22:00,2.2595,2.25957,2.25943,2.25943,7200000.0
2006-07-03 03:23:00,2.25945,2.2595,2.25945,2.2595,34700000.0
2006-07-03 03:24:00,2.25957,2.25957,2.25937,2.25945,15600000.0
2006-07-03 03:25:00,2.25945,2.25945,2.25945,2.25945,9400000.0
2006-07-03 03:26:00,2.25942,2.25955,2.25942,2.25953,29300000.0
2006-07-03 03:27:00,2.25947,2.25948,2.25947,2.25948,8800000.0
2006-07-03 03:28:00,2.25955,2.25957,2.25945,2.2595,28900000.0
2006-07-03 03:29:00,2.25948,2.25955,2.25948,2.25955,4900000.0
2006-07-03 03:30:00,2.2596,2.2596,2.25943,2.25945,8400000.0
2006-07-03 03:31:00,2.25945,2.25953,2.25945,2.25945,18300000.0
2006-07-03 03:32:00,2.25945,2.25955,2.25942,2.25942,26400000.0
2006-07-03 03:33:00,2.25953,2.25963,2.25945,2.2595,23000000.0
2006-07-03 03:34:00,2.25947,2.25947,2.25947,2.25947,4800000.0
2006-07-03 03:35:00,2.2594,2.25948,2.2594,2.25948,10400000.0
2006-07-03 03:36:00,2.25953,2.25965,2.25945,2.25945,39100000.0
2006-07-03 03:37:00,2.25948,2.2596,2.25938,2.25955,16200000.0
2006-07-03 03:38:00,2.2595,2.25965,2.25945,2.25955,27000000.0
2006-07-03 03:39:00,2.25945,2.25945,2.25945,2.25945,3100000.0
2006-07-03 03:40:00,2.25945,2.2596,2.25943,2.25957,28700000.0
2006-07-03 03:41:00,2.25945,2.25945,2.25945,2.25945,2400000.0
2006-07-03 03:42:00,2.25943,2.2595,2.25943,2.2595,14100000.0
2006-07-03 03:43:00,2.25955,2.25962,2.25955,2.25958,18000000.0
2006-07-03 03:44:00,2.25943,2.25955,2.25943,2.25945,38200000.0
2006-07-03 03:45:00,2.2594,2.25953,2.2594,2.25943,13200000.0
2006-07-03 03:46:00,2.25948,2.25948,2.25948,2.25948,6400000.0
2006-07-03 03:47:00,2.2594,2.2594,2.2594,2.2594,8700000.0
2006-07-03 03:48:00,2.2595,2.2595,2.2595,2.2595,4800000.0
2006-07-03 03:49:00,2.25945,2.25953,2.25945,2.25945,11300000.0
2006-07-03 03:50:00,2.2595,2.25955,2.25945,2.25948,11200000.0
2006-07-03 03:51:00,2.25965,2.25965,2.25945,2.2595,54300000.0
2006-07-03 03:52:00,2.25948,2.25948,2.25948,2.25948,700000.0
2006-07-03 03:53:00,2.25943,2.25955,2.25943,2.25945,47100000.0
2006-07-03 03:54:00,2.2595,2.25965,2.25945,2.25945,35100001.0
2006-07-03 03:55:00,2.2595,2.2595,2.25945,2.25945,4800000.0
2006-07-03 03:56:00,2.25945,2.25945,2.2594,2.25943,25400000.0
2006-07-03 03:57:00,2.25955,2.25955,2.25945,2.25945,14600000.0
2006-07-03 03:58:00,2.2595,2.25965,2.25945,2.25965,41100000.0
2006-07-03 03:59:00,2.25957,2.25957,2.25943,2.25955,15200000.0
2006-07-03 04:00:00,2.2595,2.25953,2.25945,2.25945,34300000.0
2006-07-03 04:01:00,2.25938,2.25957,2.25938,2.25945,21300000.0
2006-07-03 04:02:00,2.2595,2.2595,2.2594,2.25942,25900000.0
2006-07-03 04:03:00,2.2595,2.2595,2.2594,2.2594,6400000.0
2006-07-03 04:04:00,2.25945,2.25955,2.25945,2.25955,28700000.0
2006-07-03 04:05:00,2.25945,2.2596,2.25943,2.25952,30200000.0
2006-07-03 04:06:00,2.25953,2.25953,2.25953,2.25953,4800000.0
2006-07-03 04:07:00,2.25945,2.2596,2.25945,2.25953,30700000.0
2006-07-03 04:08:00,2.2595,2.25965,2.25945,2.25945,9600000.0
2006-07-03 04:09:00,2.2596,2.2596,2.2595,2.2595,7200000.0
2006-07-03 04:10:00,2.25948,2.25965,2.25943,2.25947,20800000.0
2006-07-03 04:11:00,2.2595,2.2595,2.2594,2.25948,17600000.0
2006-07-03 04:12:00,2.2594,2.25965,2.2594,2.25965,29300000.0
2006-07-03 04:13:00,2.25945,2.25955,2.25945,2.25955,9600000.0
2006-07-03 04:14:00,2.25948,2.25962,2.25948,2.25962,9300000.0
2006-07-03 04:15:00,2.25943,2.25955,2.25943,2.25948,35300000.0
2006-07-03 04:16:00,2.25955,2.25965,2.2594,2.25945,27200000.0
2006-07-03 04:17:00,2.25957,2.25957,2.25943,2.25943,12000000.0
2006-07-03 04:18:00,2.25965,2.25965,2.2595,2.2595,15200000.0
2006-07-03 04:19:00,2.25955,2.25955,2.25942,2.25942,21300000.0
2006-07-03 04:20:00,2.25955,2.25955,2.2595,2.2595,4800000.0
2006-07-03 04:21:00,2.2595,2.2596,2.25938,2.2596,18700000.0
2006-07-03 04:22:00,2.25955,2.25955,2.25955,2.25955,2800000.0
2006-07-03 04:23:00,2.25945,2.25947,2.25945,2.25947,5200000.0
2006-07-03 04:24:00,2.25947,2.25955,2.25937,2.25937,53400000.0
2006-07-03 04:25:00,2.25955,2.2596,2.25942,2.25942,25000000.0
2006-07-03 04:26:00,2.25955,2.25957,2.2595,2.2595,11100000.0
2006-07-03 04:27:00,2.25953,2.25953,2.25945,2.25945,15900000.0
2006-07-03 04:28:00,2.25948,2.25958,2.25948,2.25958,12400000.0
2006-07-03 04:29:00,2.25968,2.25968,2.25945,2.25948,11800000.0
2006-07-03 04:30:00,2.2595,2.25955,2.2594,2.25945,47300000.0
2006-07-03 04:31:00,2.2594,2.2595,2.2594,2.2595,2000000.0
2006-07-03 04:32:00,2.25942,2.2596,2.25942,2.2596,9400000.0
2006-07-03 04:33:00,2.25955,2.2596,2.25945,2.25955,28600000.0
2006-07-03 04:34:00,2.25953,2.2596,2.25948,2.2595,36100000.0
2006-07-03 04:35:00,2.2594,2.2596,2.2594,2.2596,9400000.0
2006-07-03 04:36:00,2.2595,2.25953,2.25943,2.2595,37600000.0
2006-07-03 04:37:00,2.25945,2.25945,2.25943,2.25943,4800000.0
2006-07-03 04:38:00,2.25943,2.25945,2.25943,2.25945,15000000.0
2006-07-03 04:39:00,2.2595,2.2596,2.2594,2.2594,18600000.0
2006-07-03 04:40:00,2.2594,2.25965,2.2594,2.25965,41900000.0
2006-07-03 04:41:00,2.2596,2.2596,2.2595,2.2595,15200000.0
2006-07-03 04:42:00,2.25958,2.25958,2.25958,2.25958,7700000.0
2006-07-03 04:43:00,2.25965,2.25965,2.25955,2.25955,9600000.0
2006-07-03 04:44:00,2.2595,2.25957,2.25942,2.25942,7700000.0
2006-07-03 04:45:00,2.25942,2.2595,2.25937,2.2595,13600000.0
2006-07-03 04:46:00,2.25947,2.25953,2.25945,2.25948,31400000.0
2006-07-03 04:47:00,2.25945,2.25955,2.25945,2.25945,35900000.0
2006-07-03 04:48:00,2.25948,2.2595,2.2594,2.2594,6600000.0
2006-07-03 04:49:00,2.25965,2.25965,2.2594,2.25945,29100000.0
2006-07-03 04:50:00,2.2595,2.25962,2.2595,2.2596,32000000.0
2006-07-03 04:51:00,2.25962,2.25962,2.25945,2.25955,18300000.0
2006-07-03 04:52:00,2.25955,2.25955,2.25945,2.25947,22200000.0
2006-07-03 04:53:00,2.25958,2.25958,2.25948,2.25953,30700000.0
2006-07-03 04:54:00,2.25945,2.25955,2.25943,2.25943,22100000.0
2006-07-03 04:55:00,2.25955,2.25955,2.2594,2.2595,31000000.0
2006-07-03 04:56:00,2.25948,2.2595,2.25948,2.2595,14700000.0
2006-07-03 04:57:00,2.25953,2.25962,2.25945,2.2595,29900000.0
2006-07-03 04:58:00,2.25947,2.25955,2.25945,2.25955,11800000.0
2006-07-03 04:59:00,2.25945,2.25945,2.25943,2.25943,10200000.0
2006-07-03 05:00:00,2.2595,2.2595,2.2595,2.2595,4000000.0
2006-07-03 05:01:00,2.25948,2.25953,2.25948,2.2595,23300000.0
2006-07-03 05:02:00,2.2595,2.2596,2.25942,2.2595,37200000.0
2006-07-03 05:03:00,2.25947,2.25947,2.25947,2.25947,11100000.0
2006-07-03 05:04:00,2.25945,2.25955,2.25945,2.25955,7200000.0
2006-07-03 05:05:00,2.25955,2.25955,2.25948,2.2595,28700000.0
2006-07-03 05:06:00,2.2596,2.26007,2.2596,2.26007,33300000.0
2006-07-03 05:07:00,2.25985,2.25985,2.25985,2.25985,7600000.0
2006-07-03 05:08:00,2.25995,2.25995,2.25977,2.2598,18200000.0
2006-07-03 05:09:00,2.25975,2.25987,2.25975,2.25987,19700000.0
2006-07-03 05:10:00,2.25992,2.25992,2.25992,2.25992,8200000.0
2006-07-03 05:11:00,2.25984,2.25984,2.25975,2.25975,10400000.0
2006-07-03 05:12:00,2.25987,2.25989,2.25978,2.25989,49700000.0
2006-07-03 05:13:00,2.25974,2.25996,2.25974,2.25992,32500000.0
2006-07-03 05:14:00,2.25992,2.25998,2.25988,2.25988,30300000.0
2006-07-03 05:15:00,2.26006,2.26019,2.26006,2.26019,12700000.0
2006-07-03 05:16:00,2.26012,2.26034,2.26012,2.26018,43099999.0
2006-07-03 05:17:00,2.26014,2.26014,2.25996,2.25996,34100000.0
2006-07-03 05:18:00,2.25991,2.26016,2.25991,2.25998,27800000.0
2006-07-03 05:19:00,2.26006,2.26025,2.26005,2.26025,46800000.0
2006-07-03 05:20:00,2.26004,2.26018,2.26001,2.26018,35100000.0
2006-07-03 05:21:00,2.26015,2.26027,2.26015,2.26027,28700000.0
2006-07-03 05:22:00,2.26009,2.26021,2.25997,2.25997,40000000.0
2006-07-03 05:23:00,2.25985,2.26011,2.25982,2.26002,48600000.0
2006-07-03 05:24:00,2.25998,2.26015,2.25998,2.26013,23800000.0
2006-07-03 05:25:00,2.26017,2.26017,2.2598,2.2598,34500000.0
2006-07-03 05:26:00,2.25982,2.25983,2.25954,2.2597,51900000.0
2006-07-03 05:27:00,2.25973,2.25983,2.2596,2.25983,43500000.0
2006-07-03 05:28:00,2.25975,2.25978,2.25965,2.25965,47000000.0
2006-07-03 05:29:00,2.2596,2.2598,2.25959,2.2598,20100000.0
2006-07-03 05:30:00,2.25978,2.25997,2.25975,2.25982,30600000.0
2006-07-03 05:31:00,2.25963,2.2598,2.25963,2.25975,11600000.0
2006-07-03 05:32:00,2.25976,2.25977,2.2596,2.2596,34900000.0
2006-07-03 05:33:00,2.25968,2.25977,2.2596,2.25977,27600000.0
2006-07-03 05:34:00,2.25969,2.2598,2.25967,2.25967,24800000.0
2006-07-03 05:35:00,2.25981,2.25994,2.25981,2.25983,15200000.0
2006-07-03 05:36:00,2.25975,2.25982,2.25968,2.25978,33600000.0
2006-07-03 05:37:00,2.25979,2.25979,2.25969,2.2597,9200000.0
2006-07-03 05:38:00,2.25967,2.25978,2.25965,2.25978,20000000.0
2006-07-03 05:39:00,2.25979,2.25991,2.25968,2.25981,34100000.0
2006-07-03 05:40:00,2.25971,2.25991,2.25971,2.25991,27000000.0
2006-07-03 05:41:00,2.26001,2.26014,2.25988,2.25988,21400000.0
2006-07-03 05:42:00,2.25976,2.25981,2.25967,2.25973,33000000.0
2006-07-03 05:43:00,2.25978,2.25983,2.25968,2.25983,33800000.0
2006-07-03 05:44:00,2.25976,2.25979,2.25966,2.25966,18700000.0
2006-07-03 05:45:00,2.25972,2.25972,2.25958,2.25958,15900000.0
2006-07-03 05:46:00,2.25967,2.2597,2.25959,2.2596,40000001.0
2006-07-03 05:47:00,2.25966,2.25977,2.25965,2.25977,23000000.0
2006-07-03 05:48:00,2.25973,2.25979,2.25962,2.2597,93000001.0
2006-07-03 05:49:00,2.25965,2.25974,2.25959,2.25974,23800000.0
2006-07-03 05:50:00,2.25967,2.25977,2.25967,2.25977,23900000.0
2006-07-03 05:51:00,2.25975,2.25975,2.25972,2.25972,3300000.0
2006-07-03 05:52:00,2.25999,2.25999,2.25964,2.25975,21200000.0
2006-07-03 05:53:00,2.25961,2.25974,2.25961,2.25972,41100000.0
2006-07-03 05:54:00,2.25964,2.25971,2.25958,2.2596,28400000.0
2006-07-03 05:55:00,2.25971,2.25997,2.25969,2.25983,50300000.0
2006-07-03 05:56:00,2.25983,2.25984,2.25977,2.25981,23800000.0
2006-07-03 05:57:00,2.25977,2.26013,2.25977,2.25985,39800000.0
2006-07-03 05:58:00,2.25967,2.25991,2.25964,2.25964,28500000.0
2006-07-03 05:59:00,2.25975,2.25987,2.25975,2.25977,37900000.0
2006-07-03 06:00:00,2.25965,2.25975,2.2596,2.25965,22000000.0
2006-07-03 06:01:00,2.2597,2.25989,2.25963,2.25963,48000000.0
2006-07-03 06:02:00,2.2596,2.25969,2.25955,2.25955,31800000.0
2006-07-03 06:03:00,2.2595,2.2596,2.2595,2.2596,30100000.0
2006-07-03 06:04:00,2.25954,2.25959,2.25945,2.2595,25300000.0
2006-07-03 06:05:00,2.25944,2.2596,2.25944,2.2596,13600000.0
2006-07-03 06:06:00,2.2596,2.2596,2.2594,2.2595,62000000.0
2006-07-03 06:07:00,2.25953,2.25968,2.25951,2.25951,28700000.0
2006-07-03 06:08:00,2.25967,2.25987,2.25957,2.25971,39100000.0
2006-07-03 06:09:00,2.25973,2.25983,2.25955,2.25968,18400000.0
2006-07-03 06:10:00,2.25963,2.2597,2.25951,2.25958,30800000.0
2006-07-03 06:11:00,2.25956,2.2596,2.25947,2.25947,14000000.0
2006-07-03 06:12:00,2.25949,2.25979,2.25949,2.25957,40000000.0
2006-07-03 06:13:00,2.25954,2.25965,2.25948,2.2596,32100000.0
2006-07-03 06:14:00,2.25958,2.25967,2.2595,2.2595,26200000.0
2006-07-03 06:15:00,2.25961,2.25971,2.25957,2.25957,25700000.0
2006-07-03 06:16:00,2.2598,2.25985,2.25967,2.25985,20100000.0
2006-07-03 06:17:00,2.25978,2.25991,2.25965,2.25978,38800000.0
2006-07-03 06:18:00,2.25985,2.25985,2.25975,2.25985,12000000.0
2006-07-03 06:19:00,2.25992,2.25992,2.25966,2.25972,27500000.0
2006-07-03 06:20:00,2.25978,2.25993,2.25974,2.25981,32000000.0
2006-07-03 06:21:00,2.2598,2.2599,2.2597,2.2599,31800000.0
2006-07-03 06:22:00,2.25985,2.25997,2.25975,2.25997,35200000.0
2006-07-03 06:23:00,2.25993,2.25993,2.2597,2.2597,28400000.0
2006-07-03 06:24:00,2.25979,2.25985,2.25967,2.25967,11500000.0
2006-07-03 06:25:00,2.25959,2.25974,2.25955,2.25955,18400000.0
2006-07-03 06:26:00,2.25964,2.25997,2.25964,2.25969,27300000.0
2006-07-03 06:27:00,2.25971,2.25986,2.25971,2.25986,53100000.0
2006-07-03 06:28:00,2.25993,2.26003,2.25984,2.26003,23000000.0
2006-07-03 06:29:00,2.25992,2.25992,2.25971,2.25976,37300000.0
2006-07-03 06:30:00,2.25998,2.25998,2.25985,2.25985,30800001.0
2006-07-03 06:31:00,2.25983,2.25993,2.25977,2.25992,49600000.0
2006-07-03 06:32:00,2.26005,2.26012,2.25985,2.25999,39000000.0
2006-07-03 06:33:00,2.25987,2.26,2.25987,2.25994,32100000.0
2006-07-03 06:34:00,2.26009,2.26023,2.26009,2.26015,15200000.0
2006-07-03 06:35:00,2.26007,2.2602,2.26007,2.2601,19000000.0
2006-07-03 06:36:00,2.26001,2.26023,2.26001,2.26005,24400000.0
2006-07-03 06:37:00,2.26005,2.26018,2.26005,2.26018,17400000.0
2006-07-03 06:38:00,2.26035,2.26043,2.26024,2.26024,41500000.0
2006-07-03 06:39:00,2.2603,2.26032,2.26008,2.26008,20400000.0
2006-07-03 06:40:00,2.2602,2.26023,2.26015,2.26015,8200000.0
2006-07-03 06:41:00,2.26023,2.26023,2.2602,2.2602,4000000.0
2006-07-03 06:42:00,2.26032,2.26032,2.26004,2.26004,14000000.0
2006-07-03 06:43:00,2.26012,2.26015,2.26002,2.26008,17000000.0
2006-07-03 06:44:00,2.2601,2.26027,2.25994,2.26005,34200000.0
2006-07-03 06:45:00,2.26004,2.26024,2.25998,2.26009,50800000.0
2006-07-03 06:46:00,2.2602,2.26033,2.26011,2.26018,37400000.0
2006-07-03 06:47:00,2.26023,2.26023,2.26016,2.26023,9600000.0
2006-07-03 06:48:00,2.26019,2.26019,2.25983,2.26,37500000.0
2006-07-03 06:49:00,2.25983,2.25987,2.25978,2.25978,21400000.0
2006-07-03 06:50:00,2.25982,2.25982,2.2598,2.2598,5400000.0
2006-07-03 06:51:00,2.25987,2.2599,2.25967,2.25975,24100000.0
2006-07-03 06:52:00,2.25977,2.25989,2.25967,2.25986,25900000.0
2006-07-03 06:53:00,2.25974,2.25984,2.25958,2.25958,25500000.0
2006-07-03 06:54:00,2.25981,2.25998,2.25967,2.25967,26500000.0
2006-07-03 06:55:00,2.25962,2.2597,2.25958,2.25959,9700000.0
2006-07-03 06:56:00,2.25964,2.25976,2.25938,2.25938,15200000.0
2006-07-03 06:57:00,2.25948,2.25982,2.25948,2.25982,31200000.0
2006-07-03 06:58:00,2.25975,2.26008,2.25971,2.2598,48800000.0
2006-07-03 06:59:00,2.25966,2.25967,2.25944,2.25967,28000000.0
2006-07-03 07:00:00,2.25946,2.25953,2.25926,2.25931,36500000.0
2006-07-03 07:01:00,2.25937,2.25964,2.25932,2.25959,39900000.0
2006-07-03 07:02:00,2.25948,2.25948,2.25937,2.25945,30400000.0
2006-07-03 07:03:00,2.25933,2.25954,2.2593,2.2593,60400000.0
2006-07-03 07:04:00,2.25947,2.25965,2.25937,2.25954,49400001.0
2006-07-03 07:05:00,2.25965,2.25965,2.25953,2.25955,29800000.0
2006-07-03 07:06:00,2.25963,2.25981,2.25929,2.25929,23600000.0
2006-07-03 07:07:00,2.25931,2.2594,2.25919,2.25938,22600000.0
2006-07-03 07:08:00,2.25929,2.25933,2.25929,2.25933,4400000.0
2006-07-03 07:09:00,2.2593,2.25948,2.25913,2.25948,16800000.0
2006-07-03 07:10:00,2.25925,2.25932,2.25911,2.25926,33300000.0
2006-07-03 07:11:00,2.25925,2.25937,2.25922,2.25932,39600000.0
2006-07-03 07:12:00,2.25931,2.25943,2.25925,2.2594,28800000.0
2006-07-03 07:13:00,2.25932,2.25947,2.25931,2.25947,49300000.0
2006-07-03 07:14:00,2.25929,2.25951,2.25929,2.2594,44600000.0
2006-07-03 07:15:00,2.25957,2.25957,2.25933,2.25942,55199999.0
2006-07-03 07:16:00,2.25942,2.25966,2.25942,2.25966,11600000.0
2006-07-03 07:17:00,2.25957,2.2597,2.25955,2.2596,29700000.0
2006-07-03 07:18:00,2.25968,2.25979,2.25963,2.25979,38300000.0
2006-07-03 07:19:00,2.25977,2.25977,2.25954,2.2596,42600000.0
2006-07-03 07:20:00,2.25955,2.25967,2.25948,2.25952,36400000.0
2006-07-03 07:21:00,2.2595,2.25964,2.25949,2.25964,16300000.0
2006-07-03 07:22:00,2.25951,2.25975,2.25937,2.2597,39700000.0
2006-07-03 07:23:00,2.25965,2.25965,2.2593,2.2593,35000000.0
2006-07-03 07:24:00,2.25945,2.25948,2.25932,2.25948,54400000.0
2006-07-03 07:25:00,2.25946,2.25959,2.2594,2.25946,30300000.0
2006-07-03 07:26:00,2.25945,2.25958,2.25938,2.25945,34000000.0
2006-07-03 07:27:00,2.25938,2.25953,2.25935,2.25947,49200000.0
2006-07-03 07:28:00,2.25957,2.25975,2.25957,2.25975,8800000.0
2006-07-03 07:29:00,2.25994,2.25994,2.2596,2.25984,61800000.0
2006-07-03 07:30:00,2.2599,2.2599,2.2597,2.25979,17300000.0
2006-07-03 07:31:00,2.25979,2.25984,2.25964,2.25968,37900000.0
2006-07-03 07:32:00,2.25983,2.25992,2.25974,2.25992,16800000.0
2006-07-03 07:33:00,2.25986,2.25992,2.25975,2.25992,30800000.0
2006-07-03 07:34:00,2.2597,2.2599,2.2596,2.25977,40500000.0
2006-07-03 07:35:00,2.25997,2.26005,2.25984,2.25991,18200000.0
2006-07-03 07:36:00,2.25992,2.26026,2.25992,2.26005,18200000.0
2006-07-03 07:37:00,2.26005,2.26005,2.2599,2.25995,27400000.0
2006-07-03 07:38:00,2.26007,2.2602,2.26005,2.2602,24800000.0
2006-07-03 07:39:00,2.26005,2.26026,2.26002,2.26026,29900000.0
2006-07-03 07:40:00,2.26023,2.26023,2.26009,2.26009,7200000.0
2006-07-03 07:41:00,2.2602,2.2602,2.2602,2.2602,9400000.0
2006-07-03 07:42:00,2.26009,2.26015,2.25997,2.26,21100000.0
2006-07-03 07:43:00,2.2599,2.26002,2.25978,2.25978,21200000.0
2006-07-03 07:44:00,2.25984,2.25984,2.25963,2.25963,29400000.0
2006-07-03 07:45:00,2.25969,2.25981,2.25954,2.25954,72300000.0
2006-07-03 07:46:00,2.25961,2.25964,2.25946,2.25957,43400000.0
2006-07-03 07:47:00,2.25963,2.25973,2.25958,2.25958,31900000.0
2006-07-03 07:48:00,2.2594,2.25951,2.25917,2.25926,39700000.0
2006-07-03 07:49:00,2.25928,2.25933,2.25925,2.25933,26300000.0
2006-07-03 07:50:00,2.25944,2.25946,2.25923,2.25923,16800000.0
2006-07-03 07:51:00,2.25914,2.25949,2.25909,2.2592,53600000.0
2006-07-03 07:52:00,2.25942,2.25987,2.25942,2.25984,33000000.0
2006-07-03 07:53:00,2.25969,2.25992,2.25963,2.25969,30300000.0
2006-07-03 07:54:00,2.25963,2.26005,2.25961,2.25996,29700000.0
2006-07-03 07:55:00,2.25988,2.25994,2.25977,2.25977,10200000.0
2006-07-03 07:56:00,2.25969,2.25987,2.25969,2.25976,38500000.0
2006-07-03 07:57:00,2.25995,2.25995,2.25971,2.25971,43500000.0
2006-07-03 07:58:00,2.2597,2.25996,2.25967,2.25985,55700000.0
2006-07-03 07:59:00,2.25958,2.26014,2.25956,2.26003,25800000.0
2006-07-03 08:00:00,2.2603,2.26042,2.26007,2.26024,29000000.0
2006-07-03 08:01:00,2.26034,2.26062,2.26029,2.26062,39000000.0
2006-07-03 08:02:00,2.2605,2.2605,2.2604,2.2604,25400000.0
2006-07-03 08:03:00,2.26026,2.26046,2.26025,2.26046,38400000.0
2006-07-03 08:04:00,2.26023,2.26027,2.26012,2.26019,51700000.0
2006-07-03 08:05:00,2.26011,2.26038,2.2601,2.26038,17900000.0
2006-07-03 08:06:00,2.26055,2.26082,2.26044,2.26075,38200000.0
2006-07-03 08:07:00,2.26089,2.26098,2.26053,2.26053,29500000.0
2006-07-03 08:08:00,2.26062,2.26068,2.26062,2.26068,5700000.0
2006-07-03 08:09:00,2.26082,2.26082,2.2606,2.26062,14400000.0
2006-07-03 08:10:00,2.26047,2.26069,2.26047,2.26059,60100000.0
2006-07-03 08:11:00,2.26067,2.26073,2.26057,2.2606,17700000.0
2006-07-03 08:12:00,2.26045,2.2605,2.26035,2.2605,14800000.0
2006-07-03 08:13:00,2.2606,2.2606,2.26029,2.26029,27600000.0
2006-07-03 08:14:00,2.26053,2.26053,2.26023,2.26026,26800000.0
2006-07-03 08:15:00,2.2605,2.26057,2.26033,2.26049,33300000.0
2006-07-03 08:16:00,2.2604,2.26051,2.2604,2.26044,35900000.0
2006-07-03 08:17:00,2.26055,2.26058,2.26053,2.26058,6800000.0
2006-07-03 08:18:00,2.26069,2.26069,2.26035,2.26035,18200000.0
2006-07-03 08:19:00,2.26033,2.26063,2.26025,2.26063,26100000.0
2006-07-03 08:20:00,2.26055,2.26079,2.26055,2.26079,34400000.0
2006-07-03 08:21:00,2.26073,2.26096,2.26073,2.26095,32200000.0
2006-07-03 08:22:00,2.26088,2.26095,2.26073,2.26083,46500000.0
2006-07-03 08:23:00,2.26071,2.26071,2.26042,2.2606,30900000.0
2006-07-03 08:24:00,2.26059,2.26069,2.26047,2.26052,50500000.0
2006-07-03 08:25:00,2.26053,2.26068,2.26035,2.26035,16500000.0
2006-07-03 08:26:00,2.26041,2.26049,2.26025,2.26049,35100000.0
2006-07-03 08:27:00,2.26061,2.26073,2.2605,2.2606,20600000.0
2006-07-03 08:28:00,2.26071,2.26091,2.26058,2.26063,43900000.0
2006-07-03 08:29:00,2.26069,2.26069,2.26053,2.26053,44400000.0
2006-07-03 08:30:00,2.26037,2.26068,2.26028,2.26032,37500000.0
2006-07-03 08:31:00,2.26037,2.26048,2.26016,2.26037,54900000.0
2006-07-03 08:32:00,2.26038,2.26055,2.26024,2.26055,30800000.0
2006-07-03 08:33:00,2.26069,2.26084,2.26054,2.26071,18700000.0
2006-07-03 08:34:00,2.26085,2.26121,2.26085,2.26121,55500000.0
2006-07-03 08:35:00,2.26118,2.26144,2.26106,2.26144,41100000.0
2006-07-03 08:36:00,2.26131,2.2615,2.26115,2.26125,36700000.0
2006-07-03 08:37:00,2.26111,2.26124,2.26092,2.26109,43400000.0
2006-07-03 08:38:00,2.26094,2.26095,2.26073,2.26095,25600000.0
2006-07-03 08:39:00,2.26097,2.26099,2.26078,2.26078,34100000.0
2006-07-03 08:40:00,2.2605,2.2605,2.26015,2.26031,39800000.0
2006-07-03 08:41:00,2.26024,2.26047,2.26014,2.26016,24500000.0
2006-07-03 08:42:00,2.26012,2.26022,2.25991,2.26008,38300000.0
2006-07-03 08:43:00,2.26019,2.26028,2.26007,2.26021,42000000.0
2006-07-03 08:44:00,2.26037,2.26039,2.26019,2.26038,48200000.0
2006-07-03 08:45:00,2.26037,2.26062,2.26004,2.26062,27000000.0
2006-07-03 08:46:00,2.26058,2.26082,2.26049,2.26067,31600000.0
2006-07-03 08:47:00,2.26078,2.26078,2.26027,2.2604,37200000.0
2006-07-03 08:48:00,2.26042,2.26078,2.26042,2.26058,71700000.0
2006-07-03 08:49:00,2.26047,2.26047,2.26018,2.26029,46100000.0
2006-07-03 08:50:00,2.26006,2.26048,2.26006,2.26048,16400000.0
2006-07-03 08:51:00,2.26035,2.26038,2.26005,2.26005,38400000.0
2006-07-03 08:52:00,2.26009,2.26032,2.25993,2.26032,43200000.0
2006-07-03 08:53:00,2.26049,2.26058,2.2603,2.26043,27800000.0
2006-07-03 08:54:00,2.26031,2.26035,2.26015,2.26024,55300000.0
2006-07-03 08:55:00,2.26036,2.26036,2.25999,2.25999,22800000.0
2006-07-03 08:56:00,2.25985,2.26009,2.25981,2.25994,17700000.0
2006-07-03 08:57:00,2.25994,2.26,2.25955,2.25965,31000000.0
2006-07-03 08:58:00,2.25978,2.25987,2.25962,2.25982,34800000.0
2006-07-03 08:59:00,2.25979,2.25979,2.2593,2.25944,27800000.0
2006-07-03 09:00:00,2.25938,2.25997,2.25938,2.25976,25800000.0
2006-07-03 09:01:00,2.25988,2.26,2.25952,2.25952,22300000.0
2006-07-03 09:02:00,2.25957,2.26001,2.25946,2.25983,30900000.0
2006-07-03 09:03:00,2.2599,2.26015,2.25988,2.26008,33800000.0
2006-07-03 09:04:00,2.26008,2.26011,2.25986,2.26011,29600000.0
2006-07-03 09:05:00,2.26011,2.26017,2.25976,2.25992,46400000.0
2006-07-03 09:06:00,2.25988,2.2601,2.25981,2.25988,31400000.0
2006-07-03 09:07:00,2.25985,2.25985,2.25967,2.25978,54700000.0
2006-07-03 09:08:00,2.25988,2.26008,2.25979,2.25989,32200000.0
2006-07-03 09:09:00,2.25963,2.25981,2.25949,2.25975,25700000.0
2006-07-03 09:10:00,2.2598,2.26005,2.2598,2.25997,29600000.0
2006-07-03 09:11:00,2.25985,2.26018,2.25985,2.26018,23300000.0
2006-07-03 09:12:00,2.26009,2.26009,2.25991,2.26005,22900000.0
2006-07-03 09:13:00,2.25996,2.2602,2.25978,2.25978,51000000.0
2006-07-03 09:14:00,2.25987,2.25992,2.25961,2.25985,38900000.0
2006-07-03 09:15:00,2.25992,2.26018,2.25989,2.2601,38000000.0
2006-07-03 09:16:00,2.26013,2.26021,2.25994,2.26,32500000.0
2006-07-03 09:17:00,2.26006,2.26023,2.25999,2.26023,19600000.0
2006-07-03 09:18:00,2.26019,2.2603,2.26009,2.26015,14400000.0
2006-07-03 09:19:00,2.26006,2.26009,2.25999,2.26002,36600000.0
2006-07-03 09:20:00,2.26008,2.26034,2.26001,2.26024,24600000.0
2006-07-03 09:21:00,2.26029,2.26029,2.25987,2.25987,26600000.0
2006-07-03 09:22:00,2.25999,2.26023,2.25988,2.25999,35200000.0
2006-07-03 09:23:00,2.26002,2.26032,2.26002,2.26032,24500000.0
2006-07-03 09:24:00,2.26022,2.26028,2.25983,2.26002,32000000.0
2006-07-03 09:25:00,2.25994,2.26017,2.25994,2.26009,38600000.0
2006-07-03 09:26:00,2.26007,2.26012,2.25999,2.26005,27700000.0
2006-07-03 09:27:00,2.2603,2.2603,2.25989,2.26022,58100000.0
2006-07-03 09:28:00,2.2602,2.26046,2.26011,2.26024,41600000.0
2006-07-03 09:29:00,2.26023,2.26052,2.26011,2.26025,36800001.0
2006-07-03 09:30:00,2.26022,2.2604,2.25968,2.26007,53200000.0
2006-07-03 09:31:00,2.26014,2.26033,2.26003,2.26009,40900000.0
2006-07-03 09:32:00,2.26018,2.26045,2.26017,2.26032,59600000.0
2006-07-03 09:33:00,2.26026,2.2604,2.26016,2.26019,31200000.0
2006-07-03 09:34:00,2.26037,2.26054,2.26037,2.26053,19000000.0
2006-07-03 09:35:00,2.2607,2.26089,2.2607,2.26089,33000000.0
2006-07-03 09:36:00,2.26091,2.26098,2.26074,2.26085,33500000.0
2006-07-03 09:37:00,2.26085,2.26112,2.26075,2.26082,52300000.0
2006-07-03 09:38:00,2.26078,2.26081,2.26058,2.26081,14700000.0
2006-07-03 09:39:00,2.26048,2.26071,2.26027,2.26038,46700000.0
2006-07-03 09:40:00,2.26032,2.26041,2.26,2.26,26900000.0
2006-07-03 09:41:00,2.26002,2.26011,2.26,2.26,16900000.0
2006-07-03 09:42:00,2.25981,2.26003,2.25968,2.25998,27400000.0
2006-07-03 09:43:00,2.26003,2.26091,2.25997,2.26091,14900000.0
2006-07-03 09:44:00,2.26122,2.26122,2.26092,2.26097,38500000.0
2006-07-03 09:45:00,2.26104,2.26129,2.2608,2.2608,44900000.0
2006-07-03 09:46:00,2.26104,2.26153,2.26104,2.26146,27100000.0
2006-07-03 09:47:00,2.26143,2.26194,2.26143,2.26187,16000000.0
2006-07-03 09:48:00,2.26192,2.26199,2.26135,2.26135,56400000.0
2006-07-03 09:49:00,2.26157,2.26175,2.26131,2.26131,29500000.0
2006-07-03 09:50:00,2.26114,2.26149,2.26114,2.26119,27500000.0
2006-07-03 09:51:00,2.26134,2.2614,2.26123,2.26138,29000000.0
2006-07-03 09:52:00,2.26143,2.26143,2.26062,2.2608,33100000.0
2006-07-03 09:53:00,2.26065,2.26079,2.26062,2.26069,59799999.0
2006-07-03 09:54:00,2.26067,2.26067,2.26035,2.26051,48000000.0
2006-07-03 09:55:00,2.26075,2.26096,2.26053,2.26091,37100000.0
2006-07-03 09:56:00,2.26114,2.26127,2.26104,2.26111,32200000.0
2006-07-03 09:57:00,2.261,2.26118,2.26091,2.26105,34600000.0
2006-07-03 09:58:00,2.2613,2.26135,2.26108,2.26135,34900000.0
2006-07-03 09:59:00,2.26145,2.26145,2.26108,2.26111,43599999.0
2006-07-03 10:00:00,2.26086,2.26115,2.26086,2.261,31100000.0
2006-07-03 10:01:00,2.26112,2.26112,2.26088,2.26112,22300000.0
2006-07-03 10:02:00,2.26134,2.26136,2.26112,2.26112,28800000.0
2006-07-03 10:03:00,2.26112,2.26114,2.26057,2.26057,25100000.0
2006-07-03 10:04:00,2.26069,2.26076,2.26057,2.26068,38300000.0
2006-07-03 10:05:00,2.2608,2.26096,2.26064,2.26064,26100000.0
2006-07-03 10:06:00,2.26066,2.26066,2.26066,2.26066,7200000.0
2006-07-03 10:07:00,2.26089,2.26089,2.26053,2.26063,42100000.0
2006-07-03 10:08:00,2.26072,2.2608,2.26058,2.26058,48200000.0
2006-07-03 10:09:00,2.26056,2.26087,2.26056,2.26079,35700000.0
2006-07-03 10:10:00,2.26082,2.26098,2.26074,2.26095,48000000.0
2006-07-03 10:11:00,2.26082,2.26089,2.26078,2.26078,29700000.0
2006-07-03 10:12:00,2.26057,2.26071,2.26057,2.26069,22700000.0
2006-07-03 10:13:00,2.26066,2.26066,2.26044,2.26058,29900000.0
2006-07-03 10:14:00,2.26058,2.26059,2.26041,2.26048,33400000.0
2006-07-03 10:15:00,2.26065,2.26072,2.26041,2.26042,21800000.0
2006-07-03 10:16:00,2.26032,2.26043,2.26016,2.26016,59000000.0
2006-07-03 10:17:00,2.26013,2.26038,2.26009,2.26025,56500000.0
2006-07-03 10:18:00,2.25994,2.26006,2.25977,2.26006,35000000.0
2006-07-03 10:19:00,2.25988,2.2601,2.25986,2.25986,34700000.0
2006-07-03 10:20:00,2.25967,2.25967,2.25924,2.25928,46200000.0
2006-07-03 10:21:00,2.25927,2.25938,2.25905,2.25938,36600000.0
2006-07-03 10:22:00,2.25948,2.25972,2.25931,2.25957,36600000.0
2006-07-03 10:23:00,2.25949,2.25957,2.25941,2.25954,34800000.0
2006-07-03 10:24:00,2.25945,2.25971,2.25936,2.25971,41200000.0
2006-07-03 10:25:00,2.25961,2.25995,2.25961,2.2598,49400000.0
2006-07-03 10:26:00,2.25973,2.25988,2.25968,2.25988,28500000.0
2006-07-03 10:27:00,2.25996,2.26043,2.25996,2.26043,52100000.0
2006-07-03 10:28:00,2.26044,2.26092,2.26044,2.26092,53400000.0
2006-07-03 10:29:00,2.26111,2.2615,2.26108,2.2615,30300000.0
2006-07-03 10:30:00,2.26177,2.26362,2.26177,2.26247,28000000.0
2006-07-03 10:31:00,2.262,2.262,2.26163,2.26175,27500000.0
2006-07-03 10:32:00,2.26171,2.26191,2.26156,2.26167,40200000.0
2006-07-03 10:33:00,2.26174,2.26174,2.26141,2.26157,44300000.0
2006-07-03 10:34:00,2.26159,2.26187,2.26159,2.26183,24600000.0
2006-07-03 10:35:00,2.26195,2.26198,2.26175,2.26197,39200000.0
2006-07-03 10:36:00,2.26214,2.26225,2.26189,2.26189,23000000.0
2006-07-03 10:37:00,2.262,2.262,2.2615,2.26154,31800000.0
2006-07-03 10:38:00,2.26168,2.26176,2.26147,2.26161,20800000.0
2006-07-03 10:39:00,2.26157,2.2619,2.26157,2.26158,27500000.0
2006-07-03 10:40:00,2.26149,2.26157,2.26127,2.2615,46900000.0
2006-07-03 10:41:00,2.26161,2.26193,2.26158,2.26193,33700000.0
2006-07-03 10:42:00,2.26175,2.26175,2.26155,2.2616,21100000.0
2006-07-03 10:43:00,2.2616,2.26185,2.26147,2.26156,17600000.0
2006-07-03 10:44:00,2.26139,2.26152,2.26137,2.2614,49600000.0
2006-07-03 10:45:00,2.26144,2.26155,2.26142,2.26148,49400000.0
2006-07-03 10:46:00,2.26152,2.26152,2.26126,2.26126,46900000.0
2006-07-03 10:47:00,2.2612,2.2613,2.26109,2.26109,15100000.0
2006-07-03 10:48:00,2.26097,2.26101,2.26059,2.26062,52000000.0
2006-07-03 10:49:00,2.26071,2.26101,2.26064,2.26101,28900000.0
2006-07-03 10:50:00,2.26096,2.26145,2.26096,2.26145,16400000.0
2006-07-03 10:51:00,2.2617,2.26189,2.26152,2.26181,32600000.0
2006-07-03 10:52:00,2.26206,2.26208,2.26182,2.26208,31700000.0
2006-07-03 10:53:00,2.26211,2.26216,2.26203,2.26205,24500000.0
2006-07-03 10:54:00,2.26206,2.26233,2.26206,2.26233,39500000.0
2006-07-03 10:55:00,2.26223,2.26246,2.26216,2.26239,54600000.0
2006-07-03 10:56:00,2.26238,2.26259,2.26228,2.26231,45700000.0
2006-07-03 10:57:00,2.26219,2.26241,2.26215,2.26227,42600000.0
2006-07-03 10:58:00,2.26217,2.26217,2.26195,2.26195,15800000.0
2006-07-03 10:59:00,2.26192,2.26197,2.26164,2.26174,53800000.0
2006-07-03 11:00:00,2.26158,2.26186,2.26154,2.26165,44400001.0
2006-07-03 11:01:00,2.26149,2.26172,2.26148,2.26148,19200000.0
2006-07-03 11:02:00,2.26148,2.26179,2.26143,2.26179,34800000.0
2006-07-03 11:03:00,2.26161,2.26178,2.26152,2.26173,67100000.0
2006-07-03 11:04:00,2.26169,2.26185,2.26154,2.26163,40200000.0
2006-07-03 11:05:00,2.26168,2.262,2.26168,2.26168,43600000.0
2006-07-03 11:06:00,2.26188,2.26188,2.26166,2.26178,36800000.0
2006-07-03 11:07:00,2.26168,2.26205,2.26166,2.26205,32300000.0
2006-07-03 11:08:00,2.26197,2.26218,2.26193,2.26195,41700000.0
2006-07-03 11:09:00,2.2619,2.26225,2.2619,2.26223,16600000.0
2006-07-03 11:10:00,2.26228,2.2623,2.26205,2.26207,31100000.0
2006-07-03 11:11:00,2.26209,2.26216,2.26196,2.26216,50900000.0
2006-07-03 11:12:00,2.26213,2.26213,2.26193,2.262,29500000.0
2006-07-03 11:13:00,2.26202,2.26212,2.26196,2.26204,42900000.0
2006-07-03 11:14:00,2.26215,2.2622,2.262,2.26205,49399999.0
2006-07-03 11:15:00,2.26205,2.2622,2.26203,2.2622,48100000.0
2006-07-03 11:16:00,2.26202,2.26215,2.26202,2.2621,30400000.0
2006-07-03 11:17:00,2.26204,2.26204,2.26162,2.26166,25900000.0
2006-07-03 11:18:00,2.26176,2.26182,2.26169,2.2617,26000000.0
2006-07-03 11:19:00,2.26148,2.26153,2.2614,2.26153,20900000.0
2006-07-03 11:20:00,2.26157,2.26164,2.26145,2.26162,66500000.0
2006-07-03 11:21:00,2.2614,2.2614,2.2609,2.26102,33700000.0
2006-07-03 11:22:00,2.2607,2.2607,2.26021,2.26031,42500001.0
2006-07-03 11:23:00,2.26037,2.26052,2.26028,2.2604,29900000.0
2006-07-03 11:24:00,2.26058,2.2606,2.26032,2.26042,39000000.0
2006-07-03 11:25:00,2.26051,2.26067,2.26048,2.26051,32700000.0
2006-07-03 11:26:00,2.26083,2.26129,2.2606,2.26129,49400000.0
2006-07-03 11:27:00,2.26111,2.26124,2.26106,2.2611,70300000.0
2006-07-03 11:28:00,2.26108,2.26116,2.26106,2.26111,68200000.0
2006-07-03 11:29:00,2.26102,2.26117,2.26088,2.26093,41700000.0
2006-07-03 11:30:00,2.26104,2.26139,2.26104,2.26139,36900000.0
2006-07-03 11:31:00,2.26137,2.2615,2.26128,2.26128,40800000.0
2006-07-03 11:32:00,2.26126,2.26132,2.26106,2.2612,34600000.0
2006-07-03 11:33:00,2.2611,2.2617,2.26093,2.2617,42800000.0
2006-07-03 11:34:00,2.26172,2.2619,2.26159,2.26173,46100000.0
2006-07-03 11:35:00,2.26183,2.26185,2.26168,2.26168,44300000.0
2006-07-03 11:36:00,2.26195,2.26228,2.26195,2.2622,65299999.0
2006-07-03 11:37:00,2.26223,2.26241,2.26223,2.26237,32200000.0
2006-07-03 11:38:00,2.26215,2.26244,2.26215,2.26224,54700000.0
2006-07-03 11:39:00,2.2622,2.26233,2.26198,2.26233,45100000.0
2006-07-03 11:40:00,2.26225,2.26248,2.26225,2.26248,29200000.0
2006-07-03 11:41:00,2.26226,2.26245,2.26226,2.26231,24900000.0
2006-07-03 11:42:00,2.26217,2.26242,2.26209,2.26209,30200000.0
2006-07-03 11:43:00,2.26204,2.26234,2.26204,2.26233,19400000.0
2006-07-03 11:44:00,2.26245,2.26252,2.26242,2.26247,24300000.0
2006-07-03 11:45:00,2.26238,2.26253,2.26225,2.26253,21200000.0
2006-07-03 11:46:00,2.26259,2.26299,2.2624,2.26294,52800000.0
2006-07-03 11:47:00,2.263,2.263,2.26242,2.26242,37200000.0
2006-07-03 11:48:00,2.26243,2.26275,2.26229,2.26268,33400000.0
2006-07-03 11:49:00,2.26286,2.26293,2.26273,2.26279,18900000.0
2006-07-03 11:50:00,2.2625,2.2625,2.26187,2.26187,31300000.0
2006-07-03 11:51:00,2.26207,2.26228,2.26199,2.26212,26100000.0
2006-07-03 11:52:00,2.26221,2.26248,2.26221,2.26248,37400000.0
2006-07-03 11:53:00,2.26236,2.26257,2.2621,2.26255,33300000.0
2006-07-03 11:54:00,2.26254,2.26254,2.26196,2.26202,33800000.0
2006-07-03 11:55:00,2.26191,2.26191,2.26172,2.26173,38900000.0
2006-07-03 11:56:00,2.26169,2.26169,2.26111,2.26127,45300000.0
2006-07-03 11:57:00,2.26141,2.26172,2.26139,2.26169,36000000.0
2006-07-03 11:58:00,2.26166,2.26166,2.26136,2.26144,33000000.0
2006-07-03 11:59:00,2.26144,2.26157,2.26134,2.26156,36200000.0
2006-07-03 12:00:00,2.26147,2.26147,2.26103,2.26103,40100000.0
2006-07-03 12:01:00,2.26104,2.26122,2.26092,2.26099,54800000.0
2006-07-03 12:02:00,2.26084,2.2612,2.2608,2.26113,21400000.0
2006-07-03 12:03:00,2.26104,2.26123,2.26095,2.26122,30600000.0
2006-07-03 12:04:00,2.26113,2.26113,2.26098,2.26098,29400000.0
2006-07-03 12:05:00,2.26098,2.26098,2.26058,2.26069,40700000.0
2006-07-03 12:06:00,2.2608,2.2608,2.26026,2.26027,37400000.0
2006-07-03 12:07:00,2.26017,2.26017,2.25976,2.2599,35100000.0
2006-07-03 12:08:00,2.26009,2.26034,2.26009,2.26013,36700000.0
2006-07-03 12:09:00,2.26026,2.2606,2.26026,2.26056,46600000.0
2006-07-03 12:10:00,2.26074,2.26084,2.26041,2.26041,31800000.0
2006-07-03 12:11:00,2.26038,2.26057,2.2603,2.26043,30900000.0
2006-07-03 12:12:00,2.26036,2.26052,2.26032,2.2604,27300000.0
2006-07-03 12:13:00,2.26034,2.26053,2.2603,2.26051,29200000.0
2006-07-03 12:14:00,2.26058,2.26059,2.26044,2.26047,55100000.0
2006-07-03 12:15:00,2.26044,2.26059,2.26025,2.26043,19500000.0
2006-07-03 12:16:00,2.26045,2.2606,2.26022,2.26044,34800000.0
2006-07-03 12:17:00,2.26046,2.2608,2.26026,2.26071,35500000.0
2006-07-03 12:18:00,2.26061,2.26075,2.26049,2.2606,42700000.0
2006-07-03 12:19:00,2.26058,2.26078,2.26055,2.26068,30000000.0
2006-07-03 12:20:00,2.26063,2.26063,2.26042,2.26057,27200000.0
2006-07-03 12:21:00,2.2604,2.26048,2.26034,2.26034,23000000.0
2006-07-03 12:22:00,2.26042,2.26042,2.25989,2.25989,33300000.0
2006-07-03 12:23:00,2.2599,2.25993,2.25955,2.25984,50400000.0
2006-07-03 12:24:00,2.25974,2.25974,2.25937,2.25937,23500000.0
2006-07-03 12:25:00,2.25958,2.2597,2.25933,2.2595,41300000.0
2006-07-03 12:26:00,2.25951,2.25957,2.25904,2.25904,17600000.0
2006-07-03 12:27:00,2.25899,2.25937,2.25899,2.25926,62200001.0
2006-07-03 12:28:00,2.25923,2.25953,2.25914,2.25953,23000000.0
2006-07-03 12:29:00,2.25957,2.25973,2.25939,2.25973,48000000.0
2006-07-03 12:30:00,2.25979,2.25979,2.25939,2.25961,39900000.0
2006-07-03 12:31:00,2.25949,2.2596,2.25927,2.25927,21000000.0
2006-07-03 12:32:00,2.25929,2.25938,2.25905,2.25937,20400000.0
2006-07-03 12:33:00,2.25924,2.25937,2.25897,2.25901,59500000.0
2006-07-03 12:34:00,2.2587,2.25881,2.25853,2.25877,43900000.0
2006-07-03 12:35:00,2.25889,2.25925,2.25889,2.25897,52200000.0
2006-07-03 12:36:00,2.25883,2.25906,2.25875,2.25886,21800000.0
2006-07-03 12:37:00,2.25878,2.25909,2.25865,2.25872,28600000.0
2006-07-03 12:38:00,2.25851,2.25851,2.2582,2.2583,34900000.0
2006-07-03 12:39:00,2.25831,2.25861,2.25831,2.25861,25300000.0
2006-07-03 12:40:00,2.25861,2.25901,2.25855,2.25879,35500000.0
2006-07-03 12:41:00,2.25897,2.25968,2.25897,2.25968,37800000.0
2006-07-03 12:42:00,2.25974,2.25994,2.2596,2.25965,38800000.0
2006-07-03 12:43:00,2.25953,2.25976,2.2594,2.25945,46800000.0
2006-07-03 12:44:00,2.25954,2.25963,2.25925,2.25945,51900000.0
2006-07-03 12:45:00,2.25932,2.25942,2.2586,2.25879,33500000.0
2006-07-03 12:46:00,2.25873,2.25907,2.25868,2.2588,43600000.0
2006-07-03 12:47:00,2.25881,2.25919,2.25878,2.25894,27400000.0
2006-07-03 12:48:00,2.259,2.25935,2.25891,2.25935,41700000.0
2006-07-03 12:49:00,2.25951,2.25951,2.25939,2.25947,36000000.0
2006-07-03 12:50:00,2.25926,2.25926,2.25902,2.25916,33500000.0
2006-07-03 12:51:00,2.25894,2.25917,2.25875,2.25895,29400000.0
2006-07-03 12:52:00,2.2592,2.2592,2.25887,2.25911,63800000.0
2006-07-03 12:53:00,2.259,2.25901,2.25876,2.25901,16000000.0
2006-07-03 12:54:00,2.25899,2.25911,2.25891,2.25909,23500000.0
2006-07-03 12:55:00,2.25907,2.25907,2.25867,2.25879,25200000.0
2006-07-03 12:56:00,2.25875,2.25895,2.2587,2.25877,36900000.0
2006-07-03 12:57:00,2.25887,2.25887,2.2587,2.2587,17100000.0
2006-07-03 12:58:00,2.25885,2.25885,2.2587,2.2587,19200000.0
2006-07-03 12:59:00,2.25877,2.2589,2.2587,2.2589,49700000.0
2006-07-03 13:00:00,2.25892,2.25938,2.25892,2.25906,59600000.0
2006-07-03 13:01:00,2.25921,2.25935,2.25912,2.25923,49100000.0
2006-07-03 13:02:00,2.25921,2.25921,2.25897,2.25897,43900000.0
2006-07-03 13:03:00,2.25874,2.25903,2.25874,2.25875,43100000.0
2006-07-03 13:04:00,2.25871,2.25902,2.25864,2.25902,26900000.0
2006-07-03 13:05:00,2.25908,2.25913,2.25884,2.25913,42100000.0
2006-07-03 13:06:00,2.25908,2.25908,2.2589,2.25892,18600000.0
2006-07-03 13:07:00,2.25901,2.25903,2.25889,2.25901,43100000.0
2006-07-03 13:08:00,2.25916,2.25931,2.25906,2.25929,77299999.0
2006-07-03 13:09:00,2.25923,2.2595,2.25921,2.2595,40700000.0
2006-07-03 13:10:00,2.25939,2.25957,2.25921,2.25923,31900000.0
2006-07-03 13:11:00,2.25931,2.25947,2.25919,2.25941,44600000.0
2006-07-03 13:12:00,2.2595,2.25972,2.25944,2.25944,28700000.0
2006-07-03 13:13:00,2.25945,2.25964,2.25943,2.2596,43600000.0
2006-07-03 13:14:00,2.2595,2.2595,2.25931,2.25947,26300000.0
2006-07-03 13:15:00,2.25942,2.25953,2.25908,2.25925,46600000.0
2006-07-03 13:16:00,2.25903,2.25925,2.25892,2.25899,33400000.0
2006-07-03 13:17:00,2.25904,2.25913,2.25893,2.25893,23000000.0
2006-07-03 13:18:00,2.25891,2.25905,2.2588,2.2588,50599999.0
2006-07-03 13:19:00,2.25876,2.25876,2.25851,2.25859,19100000.0
2006-07-03 13:20:00,2.25859,2.25861,2.25802,2.25838,43100000.0
2006-07-03 13:21:00,2.25842,2.25842,2.25792,2.25797,37900000.0
2006-07-03 13:22:00,2.25804,2.25887,2.25804,2.25874,31600000.0
2006-07-03 13:23:00,2.25867,2.25879,2.25848,2.25858,24200000.0
2006-07-03 13:24:00,2.25875,2.25905,2.25875,2.25891,41600000.0
2006-07-03 13:25:00,2.25901,2.25911,2.25892,2.25903,14900000.0
2006-07-03 13:26:00,2.25898,2.25898,2.25869,2.2589,22500000.0
2006-07-03 13:27:00,2.25887,2.25909,2.25884,2.25909,35300000.0
2006-07-03 13:28:00,2.25893,2.25904,2.25881,2.25901,22000000.0
2006-07-03 13:29:00,2.25903,2.25914,2.25902,2.25908,31400000.0
2006-07-03 13:30:00,2.25906,2.25923,2.25902,2.25919,43600000.0
2006-07-03 13:31:00,2.25904,2.25924,2.25893,2.25893,43600000.0
2006-07-03 13:32:00,2.25882,2.25925,2.25882,2.25912,41800000.0
2006-07-03 13:33:00,2.25906,2.25908,2.25882,2.25882,29700000.0
2006-07-03 13:34:00,2.25901,2.25927,2.25887,2.25902,44500000.0
2006-07-03 13:35:00,2.25904,2.25904,2.25882,2.25885,52599999.0
2006-07-03 13:36:00,2.25884,2.25905,2.25882,2.25905,29000000.0
2006-07-03 13:37:00,2.25893,2.25896,2.25864,2.25893,30000000.0
2006-07-03 13:38:00,2.2589,2.2589,2.25847,2.25865,29400000.0
2006-07-03 13:39:00,2.25873,2.25887,2.25858,2.25866,70100000.0
2006-07-03 13:40:00,2.25859,2.25893,2.25859,2.25878,77800000.0
2006-07-03 13:41:00,2.25877,2.25882,2.25862,2.25862,28400000.0
2006-07-03 13:42:00,2.25874,2.25895,2.25871,2.25877,55700000.0
2006-07-03 13:43:00,2.25861,2.25882,2.25861,2.25863,48700000.0
2006-07-03 13:44:00,2.25869,2.25869,2.25843,2.25858,38700000.0
2006-07-03 13:45:00,2.25867,2.25893,2.25865,2.25881,41500000.0
2006-07-03 13:46:00,2.2589,2.25902,2.25875,2.25885,33300000.0
2006-07-03 13:47:00,2.25875,2.25875,2.25863,2.25865,44400000.0
2006-07-03 13:48:00,2.25854,2.25874,2.25844,2.25845,33800000.0
2006-07-03 13:49:00,2.25845,2.25845,2.25815,2.2584,38900000.0
2006-07-03 13:50:00,2.2585,2.25857,2.25846,2.25851,41100000.0
2006-07-03 13:51:00,2.25843,2.25847,2.25827,2.25827,29100000.0
2006-07-03 13:52:00,2.25848,2.25857,2.25828,2.25853,42000000.0
2006-07-03 13:53:00,2.25843,2.25847,2.25815,2.25846,51800000.0
2006-07-03 13:54:00,2.25846,2.25859,2.25843,2.25855,21500000.0
2006-07-03 13:55:00,2.2584,2.25857,2.2584,2.25853,34300000.0
2006-07-03 13:56:00,2.2584,2.25863,2.2584,2.25851,41100000.0
2006-07-03 13:57:00,2.25852,2.25864,2.25816,2.25833,38500000.0
2006-07-03 13:58:00,2.25816,2.2585,2.25799,2.2585,40000000.0
2006-07-03 13:59:00,2.25836,2.25859,2.25836,2.25836,43900000.0
2006-07-03 14:00:00,2.25838,2.25861,2.25838,2.25854,39100000.0
2006-07-03 14:01:00,2.25859,2.25902,2.25859,2.25886,28700000.0
2006-07-03 14:02:00,2.25874,2.25888,2.25862,2.25862,27300000.0
2006-07-03 14:03:00,2.2589,2.25942,2.2589,2.25937,17600000.0
2006-07-03 14:04:00,2.25961,2.25988,2.25961,2.25988,26800000.0
2006-07-03 14:05:00,2.25982,2.25988,2.2595,2.2595,23300000.0
2006-07-03 14:06:00,2.25946,2.25962,2.25945,2.25945,24500000.0
2006-07-03 14:07:00,2.25938,2.2594,2.25927,2.25927,42700000.0
2006-07-03 14:08:00,2.25932,2.25938,2.25895,2.25895,52200000.0
2006-07-03 14:09:00,2.25894,2.25912,2.25894,2.25904,33200000.0
2006-07-03 14:10:00,2.25907,2.2595,2.25903,2.25943,46600000.0
2006-07-03 14:11:00,2.25939,2.25954,2.25921,2.25935,29700000.0
2006-07-03 14:12:00,2.25967,2.25985,2.25946,2.25985,39700000.0
2006-07-03 14:13:00,2.25973,2.25999,2.25963,2.25968,23600000.0
2006-07-03 14:14:00,2.26,2.26047,2.25991,2.26047,23800000.0
2006-07-03 14:15:00,2.26053,2.26054,2.25997,2.25997,37400000.0
2006-07-03 14:16:00,2.25987,2.26025,2.25977,2.26025,36600000.0
2006-07-03 14:17:00,2.26019,2.26023,2.25999,2.26017,18100000.0
2006-07-03 14:18:00,2.26028,2.2605,2.26014,2.26034,34400000.0
2006-07-03 14:19:00,2.26,2.26018,2.25972,2.25976,29100000.0
2006-07-03 14:20:00,2.25978,2.25997,2.25967,2.2599,40000000.0
2006-07-03 14:21:00,2.25965,2.25965,2.25941,2.25941,26700000.0
2006-07-03 14:22:00,2.25952,2.25976,2.2594,2.25945,21600000.0
2006-07-03 14:23:00,2.25934,2.25966,2.25934,2.25966,52700000.0
2006-07-03 14:24:00,2.25937,2.25937,2.25876,2.25896,31200000.0
2006-07-03 14:25:00,2.25889,2.25911,2.25889,2.2589,42500000.0
2006-07-03 14:26:00,2.25874,2.25884,2.2584,2.25875,35400000.0
2006-07-03 14:27:00,2.25878,2.25885,2.25848,2.2588,37900000.0
2006-07-03 14:28:00,2.25872,2.25888,2.25852,2.25852,39600000.0
2006-07-03 14:29:00,2.25854,2.25858,2.25839,2.25839,15800000.0
2006-07-03 14:30:00,2.25843,2.25852,2.25809,2.2583,35400000.0
2006-07-03 14:31:00,2.25819,2.2583,2.25803,2.25823,27400000.0
2006-07-03 14:32:00,2.25813,2.25825,2.25813,2.2582,13800000.0
2006-07-03 14:33:00,2.25814,2.25836,2.25814,2.25822,15500000.0
2006-07-03 14:34:00,2.25836,2.25863,2.25836,2.25863,15900000.0
2006-07-03 14:35:00,2.2584,2.2586,2.25827,2.2586,35500000.0
2006-07-03 14:36:00,2.25868,2.25889,2.25868,2.25887,46100000.0
2006-07-03 14:37:00,2.25865,2.25906,2.25865,2.25902,32600000.0
2006-07-03 14:38:00,2.25922,2.2593,2.259,2.25927,24200000.0
2006-07-03 14:39:00,2.25943,2.2595,2.25904,2.25922,45700000.0
2006-07-03 14:40:00,2.25943,2.25964,2.2594,2.2596,48500000.0
2006-07-03 14:41:00,2.25944,2.25952,2.25927,2.25946,22900000.0
2006-07-03 14:42:00,2.25958,2.26008,2.25947,2.26008,25400000.0
2006-07-03 14:43:00,2.26021,2.26077,2.26021,2.26077,26300000.0
2006-07-03 14:44:00,2.26081,2.26088,2.2605,2.26069,50300000.0
2006-07-03 14:45:00,2.26066,2.26066,2.2605,2.2606,53100000.0
2006-07-03 14:46:00,2.2606,2.26067,2.26037,2.26037,21600000.0
2006-07-03 14:47:00,2.26035,2.26044,2.26025,2.26025,37300000.0
2006-07-03 14:48:00,2.26019,2.26038,2.26015,2.26038,27500000.0
2006-07-03 14:49:00,2.26049,2.26049,2.25976,2.25979,45300000.0
2006-07-03 14:50:00,2.2598,2.26002,2.25977,2.25998,27900000.0
2006-07-03 14:51:00,2.25989,2.26,2.25971,2.25988,28500000.0
2006-07-03 14:52:00,2.26007,2.26014,2.25994,2.25995,43900000.0
2006-07-03 14:53:00,2.25986,2.26019,2.25986,2.26019,40900000.0
2006-07-03 14:54:00,2.26007,2.26019,2.2599,2.26008,34200000.0
2006-07-03 14:55:00,2.26001,2.26006,2.25988,2.26,35400000.0
2006-07-03 14:56:00,2.25992,2.2601,2.25989,2.2601,48000000.0
2006-07-03 14:57:00,2.25999,2.26015,2.25977,2.2598,34900000.0
2006-07-03 14:58:00,2.25978,2.25984,2.25962,2.25976,34700000.0
2006-07-03 14:59:00,2.25978,2.25986,2.25978,2.25982,30500000.0
2006-07-03 15:00:00,2.25987,2.25993,2.25965,2.25974,68299999.0
2006-07-03 15:01:00,2.25968,2.25968,2.25933,2.25933,41900000.0
2006-07-03 15:02:00,2.25943,2.25971,2.25943,2.25971,24800000.0
2006-07-03 15:03:00,2.25973,2.25973,2.25943,2.25943,16400000.0
2006-07-03 15:04:00,2.25951,2.25959,2.25912,2.25932,50400000.0
2006-07-03 15:05:00,2.25942,2.25942,2.25915,2.25915,24800000.0
2006-07-03 15:06:00,2.259,2.2593,2.25887,2.25891,31700000.0
2006-07-03 15:07:00,2.25891,2.25918,2.25891,2.25901,35200000.0
2006-07-03 15:08:00,2.259,2.25904,2.25881,2.25886,47700000.0
2006-07-03 15:09:00,2.25908,2.25912,2.25861,2.25863,31500000.0
2006-07-03 15:10:00,2.25851,2.25853,2.25825,2.25849,25800000.0
2006-07-03 15:11:00,2.25846,2.25852,2.25832,2.25846,32000000.0
2006-07-03 15:12:00,2.25816,2.25816,2.25758,2.25758,25900000.0
2006-07-03 15:13:00,2.25782,2.25782,2.25744,2.25744,33600000.0
2006-07-03 15:14:00,2.25766,2.25796,2.25757,2.25796,29100000.0
2006-07-03 15:15:00,2.25802,2.2581,2.25791,2.25797,26400000.0
2006-07-03 15:16:00,2.25797,2.2581,2.25795,2.25795,36300000.0
2006-07-03 15:17:00,2.25802,2.25831,2.25802,2.25822,22800000.0
2006-07-03 15:18:00,2.25818,2.25844,2.2581,2.25844,23000000.0
2006-07-03 15:19:00,2.25845,2.25853,2.25826,2.25842,45400000.0
2006-07-03 15:20:00,2.25848,2.25862,2.25839,2.25847,28700000.0
2006-07-03 15:21:00,2.25853,2.25859,2.25846,2.25853,33000000.0
2006-07-03 15:22:00,2.25839,2.25896,2.25839,2.25896,44400000.0
2006-07-03 15:23:00,2.25887,2.25887,2.25875,2.25884,38100000.0
2006-07-03 15:24:00,2.25873,2.25897,2.25872,2.25897,22400000.0
2006-07-03 15:25:00,2.25895,2.25904,2.25882,2.25904,25200000.0
2006-07-03 15:26:00,2.25901,2.25906,2.25868,2.2587,30000000.0
2006-07-03 15:27:00,2.25861,2.25872,2.25856,2.25868,26300000.0
2006-07-03 15:28:00,2.25861,2.2587,2.25839,2.25859,71500000.0
2006-07-03 15:29:00,2.25859,2.25883,2.25857,2.25883,21400000.0
2006-07-03 15:30:00,2.25885,2.2591,2.25885,2.2591,30200000.0
2006-07-03 15:31:00,2.25904,2.25914,2.25879,2.25881,72699998.0
2006-07-03 15:32:00,2.25881,2.25881,2.25858,2.25864,31200000.0
2006-07-03 15:33:00,2.25851,2.25886,2.25851,2.25886,22700000.0
2006-07-03 15:34:00,2.25904,2.25904,2.25875,2.2589,68900001.0
2006-07-03 15:35:00,2.25875,2.25906,2.25875,2.25905,40800000.0
2006-07-03 15:36:00,2.25908,2.25917,2.25884,2.25884,68300000.0
2006-07-03 15:37:00,2.2591,2.25917,2.25894,2.25894,35000000.0
2006-07-03 15:38:00,2.25907,2.25923,2.25886,2.25894,50700000.0
2006-07-03 15:39:00,2.25911,2.25914,2.25882,2.25894,39600000.0
2006-07-03 15:40:00,2.25909,2.25909,2.25886,2.25886,28600000.0
2006-07-03 15:41:00,2.25889,2.25926,2.25889,2.25902,40500000.0
2006-07-03 15:42:00,2.25899,2.25912,2.25899,2.25908,36000000.0
2006-07-03 15:43:00,2.25899,2.25935,2.25892,2.25935,37400000.0
2006-07-03 15:44:00,2.25922,2.25924,2.25867,2.25867,27400000.0
2006-07-03 15:45:00,2.25851,2.25864,2.25819,2.25843,48000000.0
2006-07-03 15:46:00,2.25843,2.25885,2.25843,2.25865,38800000.0
2006-07-03 15:47:00,2.25861,2.25891,2.25861,2.25891,26800000.0
2006-07-03 15:48:00,2.25907,2.2591,2.25891,2.25893,52300000.0
2006-07-03 15:49:00,2.25902,2.25916,2.25887,2.25897,33300000.0
2006-07-03 15:50:00,2.25893,2.25913,2.25888,2.25893,36300000.0
2006-07-03 15:51:00,2.25885,2.25907,2.25884,2.25906,21800000.0
2006-07-03 15:52:00,2.25927,2.25932,2.25894,2.25915,32100000.0
2006-07-03 15:53:00,2.25895,2.25933,2.25895,2.25919,21600000.0
2006-07-03 15:54:00,2.25913,2.25913,2.25898,2.25901,36300000.0
2006-07-03 15:55:00,2.25908,2.25942,2.25908,2.25927,27000000.0
2006-07-03 15:56:00,2.25924,2.2593,2.25905,2.25905,27400000.0
2006-07-03 15:57:00,2.25906,2.25945,2.25894,2.25935,37700000.0
2006-07-03 15:58:00,2.2595,2.2595,2.25928,2.2593,38200000.0
2006-07-03 15:59:00,2.25938,2.25938,2.25914,2.2592,20700000.0
2006-07-03 16:00:00,2.25917,2.25925,2.2591,2.25925,29700000.0
2006-07-03 16:01:00,2.25927,2.25927,2.25866,2.25866,19800000.0
2006-07-03 16:02:00,2.25798,2.25805,2.25762,2.25792,42000000.0
2006-07-03 16:03:00,2.25803,2.25822,2.25789,2.25811,45600000.0
2006-07-03 16:04:00,2.25795,2.25821,2.25777,2.25777,35400000.0
2006-07-03 16:05:00,2.25763,2.25836,2.2576,2.25829,35200000.0
2006-07-03 16:06:00,2.25821,2.25821,2.25769,2.25815,66400000.0
2006-07-03 16:07:00,2.25824,2.25833,2.25806,2.25821,47600000.0
2006-07-03 16:08:00,2.25826,2.25844,2.25784,2.25784,28100000.0
2006-07-03 16:09:00,2.25792,2.25806,2.2578,2.25805,17100000.0
2006-07-03 16:10:00,2.25772,2.25796,2.25727,2.25796,39600000.0
2006-07-03 16:11:00,2.25794,2.25794,2.25747,2.25785,45000000.0
2006-07-03 16:12:00,2.2577,2.25788,2.2575,2.25771,30800000.0
2006-07-03 16:13:00,2.25758,2.25784,2.25758,2.25775,31900000.0
2006-07-03 16:14:00,2.2579,2.2579,2.25644,2.25653,41600000.0
2006-07-03 16:15:00,2.25667,2.2568,2.25641,2.25666,40600000.0
2006-07-03 16:16:00,2.2563,2.25672,2.25625,2.25658,24100000.0
2006-07-03 16:17:00,2.25654,2.25686,2.25654,2.25686,32200000.0
2006-07-03 16:18:00,2.25671,2.25708,2.25665,2.25696,36700000.0
2006-07-03 16:19:00,2.25695,2.25742,2.25695,2.25725,52400000.0
2006-07-03 16:20:00,2.25716,2.25716,2.25674,2.2568,23100000.0
2006-07-03 16:21:00,2.25697,2.2572,2.25685,2.25702,22200000.0
2006-07-03 16:22:00,2.25725,2.25739,2.25678,2.25723,34000000.0
2006-07-03 16:23:00,2.25714,2.25737,2.25691,2.257,34400000.0
2006-07-03 16:24:00,2.25695,2.25697,2.2566,2.25697,55700000.0
2006-07-03 16:25:00,2.25716,2.25716,2.2569,2.25712,26300000.0
2006-07-03 16:26:00,2.25702,2.25743,2.25702,2.25735,27900000.0
2006-07-03 16:27:00,2.25745,2.25753,2.25726,2.25747,28000000.0
2006-07-03 16:28:00,2.25773,2.25773,2.25736,2.25768,56600000.0
2006-07-03 16:29:00,2.25755,2.25772,2.25743,2.25746,36000000.0
2006-07-03 16:30:00,2.2574,2.25779,2.2574,2.25755,27200000.0
2006-07-03 16:31:00,2.25735,2.2575,2.25719,2.2573,41800000.0
2006-07-03 16:32:00,2.25727,2.25727,2.25704,2.25714,40200000.0
2006-07-03 16:33:00,2.25705,2.25705,2.25649,2.25649,21300000.0
2006-07-03 16:34:00,2.25632,2.2565,2.2563,2.25646,37600000.0
2006-07-03 16:35:00,2.25635,2.25652,2.25568,2.25579,47200000.0
2006-07-03 16:36:00,2.25559,2.25588,2.25553,2.25588,26500000.0
2006-07-03 16:37:00,2.25603,2.25603,2.25562,2.25563,43500000.0
2006-07-03 16:38:00,2.25556,2.25578,2.25556,2.25577,38000000.0
2006-07-03 16:39:00,2.25581,2.25581,2.25552,2.25568,36500000.0
2006-07-03 16:40:00,2.25603,2.25634,2.25597,2.25603,35900000.0
2006-07-03 16:41:00,2.25599,2.2566,2.25599,2.25647,45000000.0
2006-07-03 16:42:00,2.25651,2.25651,2.25594,2.25594,19400000.0
2006-07-03 16:43:00,2.25597,2.25597,2.25577,2.25597,39100000.0
2006-07-03 16:44:00,2.25585,2.25619,2.25585,2.25619,46000000.0
2006-07-03 16:45:00,2.25623,2.25638,2.25612,2.25634,51400000.0
2006-07-03 16:46:00,2.25631,2.25631,2.25589,2.25606,28200000.0
2006-07-03 16:47:00,2.2561,2.25625,2.25601,2.25618,40100000.0
2006-07-03 16:48:00,2.25607,2.25621,2.25598,2.25608,40900000.0
2006-07-03 16:49:00,2.25596,2.25633,2.25591,2.25633,27000000.0
2006-07-03 16:50:00,2.25658,2.257,2.25658,2.25699,48700000.0
2006-07-03 16:51:00,2.25704,2.25727,2.25687,2.25727,42700000.0
2006-07-03 16:52:00,2.25683,2.25688,2.25665,2.25681,38400000.0
2006-07-03 16:53:00,2.25689,2.25709,2.25681,2.25684,34100000.0
2006-07-03 16:54:00,2.25686,2.25709,2.25683,2.25695,52400000.0
2006-07-03 16:55:00,2.25693,2.2573,2.25689,2.257,38500000.0
2006-07-03 16:56:00,2.25686,2.25714,2.25683,2.25709,20400000.0
2006-07-03 16:57:00,2.25718,2.25738,2.25718,2.25721,30900000.0
2006-07-03 16:58:00,2.25717,2.25735,2.2571,2.2571,43800000.0
2006-07-03 16:59:00,2.25703,2.25706,2.25653,2.25653,23200000.0
2006-07-03 17:00:00,2.25642,2.25678,2.25634,2.25678,54400000.0
2006-07-03 17:01:00,2.25703,2.25703,2.25676,2.25703,28400000.0
2006-07-03 17:02:00,2.257,2.25715,2.257,2.25715,40500000.0
2006-07-03 17:03:00,2.25717,2.25725,2.25705,2.25712,29800000.0
2006-07-03 17:04:00,2.25717,2.25745,2.25717,2.25734,17600000.0
2006-07-03 17:05:00,2.25725,2.25748,2.25725,2.25746,45900000.0
2006-07-03 17:06:00,2.25743,2.25748,2.25724,2.25745,25200000.0
2006-07-03 17:07:00,2.25757,2.25801,2.2573,2.25801,19500000.0
2006-07-03 17:08:00,2.25799,2.25799,2.25765,2.25765,43100000.0
2006-07-03 17:09:00,2.25761,2.2582,2.25761,2.2582,23400000.0
2006-07-03 17:10:00,2.25831,2.25856,2.25819,2.25843,25500000.0
2006-07-03 17:11:00,2.2583,2.2583,2.258,2.25826,47200000.0
2006-07-03 17:12:00,2.25826,2.25837,2.25801,2.2582,46900000.0
2006-07-03 17:13:00,2.25821,2.25821,2.25772,2.25772,47900000.0
2006-07-03 17:14:00,2.25777,2.25777,2.25717,2.25745,69799999.0
2006-07-03 17:15:00,2.25731,2.2579,2.25731,2.25785,26700000.0
2006-07-03 17:16:00,2.2579,2.25791,2.25685,2.25685,41600000.0
2006-07-03 17:17:00,2.2568,2.25723,2.25671,2.25693,27900000.0
2006-07-03 17:18:00,2.2568,2.25687,2.25646,2.25653,43400000.0
2006-07-03 17:19:00,2.25657,2.25657,2.25609,2.25614,26800000.0
2006-07-03 17:20:00,2.25637,2.25656,2.25604,2.25622,36300000.0
2006-07-03 17:21:00,2.25636,2.25662,2.25622,2.25643,41400000.0
2006-07-03 17:22:00,2.25647,2.25672,2.25625,2.25625,31300000.0
2006-07-03 17:23:00,2.25618,2.25633,2.2561,2.2561,57100000.0
2006-07-03 17:24:00,2.25589,2.25595,2.25567,2.25577,50500000.0
2006-07-03 17:25:00,2.25573,2.25585,2.25536,2.25542,24800000.0
2006-07-03 17:26:00,2.25521,2.25541,2.25514,2.25521,41600000.0
2006-07-03 17:27:00,2.25502,2.25518,2.25487,2.25512,48200000.0
2006-07-03 17:28:00,2.25525,2.25539,2.25525,2.25534,23200000.0
2006-07-03 17:29:00,2.25546,2.25573,2.25536,2.25573,25100000.0
2006-07-03 17:30:00,2.25589,2.2561,2.2558,2.2558,45400000.0
2006-07-03 17:31:00,2.2557,2.25581,2.25522,2.25542,33900000.0
2006-07-03 17:32:00,2.25516,2.25535,2.25504,2.25534,34500000.0
2006-07-03 17:33:00,2.2554,2.25543,2.25512,2.25512,18300000.0
2006-07-03 17:34:00,2.25502,2.25547,2.25502,2.25543,30700000.0
2006-07-03 17:35:00,2.25561,2.25561,2.2551,2.25523,39200000.0
2006-07-03 17:36:00,2.25533,2.25542,2.255,2.255,39400000.0
2006-07-03 17:37:00,2.25483,2.25508,2.25467,2.25489,33000000.0
2006-07-03 17:38:00,2.25463,2.25474,2.25447,2.25474,24400000.0
2006-07-03 17:39:00,2.25476,2.25511,2.25446,2.25446,34000000.0
2006-07-03 17:40:00,2.25439,2.25472,2.25435,2.25472,28300000.0
2006-07-03 17:41:00,2.25481,2.25481,2.25421,2.25421,42300000.0
2006-07-03 17:42:00,2.2545,2.2545,2.25351,2.2536,44700000.0
2006-07-03 17:43:00,2.25366,2.25368,2.25347,2.25368,37400000.0
2006-07-03 17:44:00,2.25376,2.25388,2.25349,2.25361,50200000.0
2006-07-03 17:45:00,2.25377,2.25403,2.25373,2.25396,18700000.0
2006-07-03 17:46:00,2.25393,2.25404,2.25386,2.25401,27200000.0
2006-07-03 17:47:00,2.25402,2.25419,2.25381,2.25419,32800000.0
2006-07-03 17:48:00,2.25396,2.25429,2.25379,2.25429,29000000.0
2006-07-03 17:49:00,2.25446,2.25479,2.25433,2.25433,35600000.0
2006-07-03 17:50:00,2.25439,2.25477,2.25431,2.25477,34300000.0
2006-07-03 17:51:00,2.25486,2.25486,2.25448,2.25476,25000000.0
2006-07-03 17:52:00,2.25493,2.25517,2.25492,2.25517,31500000.0
2006-07-03 17:53:00,2.25525,2.25541,2.25505,2.2552,44100000.0
2006-07-03 17:54:00,2.2552,2.25564,2.2552,2.25564,34700000.0
2006-07-03 17:55:00,2.25559,2.2557,2.25556,2.2557,51400000.0
2006-07-03 17:56:00,2.25561,2.25611,2.25561,2.25588,30400000.0
2006-07-03 17:57:00,2.25585,2.25585,2.25555,2.25555,21600000.0
2006-07-03 17:58:00,2.25543,2.25543,2.255,2.25505,14700000.0
2006-07-03 17:59:00,2.2549,2.25507,2.25488,2.255,35700000.0
2006-07-03 18:00:00,2.255,2.25521,2.25487,2.25504,26500000.0
2006-07-03 18:01:00,2.25499,2.25519,2.25467,2.25467,404800002.0
2006-07-03 18:02:00,2.25469,2.25487,2.25434,2.25445,355700000.0
2006-07-03 18:03:00,2.25444,2.25496,2.25444,2.25473,461299999.0
2006-07-03 18:04:00,2.25483,2.25512,2.2548,2.25499,290600000.0
2006-07-03 18:05:00,2.25505,2.25505,2.25475,2.25476,219199999.0
2006-07-03 18:06:00,2.25472,2.25489,2.25457,2.25472,407700001.0
2006-07-03 18:07:00,2.25476,2.25508,2.25476,2.25499,463400001.0
2006-07-03 18:08:00,2.25485,2.25521,2.25475,2.25486,422600001.0
2006-07-03 18:09:00,2.25479,2.25512,2.25451,2.25482,272799999.0
2006-07-03 18:10:00,2.25487,2.25501,2.2547,2.2548,286500000.0
2006-07-03 18:11:00,2.25486,2.25528,2.25485,2.25528,214400000.0
2006-07-03 18:12:00,2.25527,2.25547,2.25497,2.25521,175400000.0
2006-07-03 18:13:00,2.25508,2.25564,2.25508,2.25542,144400000.0
2006-07-03 18:14:00,2.2556,2.25592,2.25556,2.2556,297500000.0
2006-07-03 18:15:00,2.2556,2.25584,2.25557,2.25564,332700001.0
2006-07-03 18:16:00,2.2557,2.2557,2.25521,2.25535,355500000.0
2006-07-03 18:17:00,2.25548,2.25582,2.25545,2.2555,210700000.0
2006-07-03 18:18:00,2.25554,2.25601,2.25554,2.25565,130400000.0
2006-07-03 18:19:00,2.25557,2.25575,2.2553,2.25533,243600000.0
2006-07-03 18:20:00,2.25528,2.2555,2.25516,2.25531,193399999.0
2006-07-03 18:21:00,2.25526,2.25536,2.255,2.2553,256100000.0
2006-07-03 18:22:00,2.25536,2.25563,2.25516,2.25549,230600000.0
2006-07-03 18:23:00,2.25542,2.25554,2.25481,2.25554,321100000.0
2006-07-03 18:24:00,2.25548,2.25548,2.25481,2.25523,329400000.0
2006-07-03 18:25:00,2.2552,2.25529,2.25474,2.255,333999999.0
2006-07-03 18:26:00,2.25503,2.2554,2.25483,2.25499,403599997.0
2006-07-03 18:27:00,2.25491,2.25519,2.25456,2.25505,335999999.0
2006-07-03 18:28:00,2.25503,2.25523,2.25482,2.25509,231500000.0
2006-07-03 18:29:00,2.25509,2.25535,2.25485,2.25525,267400000.0
2006-07-03 18:30:00,2.25533,2.25547,2.25478,2.25478,239000000.0
2006-07-03 18:31:00,2.25487,2.255,2.25468,2.2547,163200000.0
2006-07-03 18:32:00,2.2546,2.2546,2.25432,2.2545,195200000.0
2006-07-03 18:33:00,2.25458,2.25477,2.25447,2.2546,282900000.0
2006-07-03 18:34:00,2.25467,2.25483,2.25443,2.25473,451600003.0
2006-07-03 18:35:00,2.25468,2.25468,2.25431,2.25453,146100000.0
2006-07-03 18:36:00,2.25455,2.25472,2.25445,2.25459,101500000.0
2006-07-03 18:37:00,2.25466,2.2549,2.25455,2.2549,87200000.0
2006-07-03 18:38:00,2.25502,2.25537,2.255,2.25522,78300000.0
2006-07-03 18:39:00,2.2553,2.25591,2.25506,2.25506,166700000.0
2006-07-03 18:40:00,2.25509,2.2554,2.25506,2.25506,221200000.0
2006-07-03 18:41:00,2.25511,2.25524,2.25503,2.25506,153400001.0
2006-07-03 18:42:00,2.25513,2.25523,2.25475,2.2549,130400000.0
2006-07-03 18:43:00,2.25485,2.25494,2.25453,2.25459,77500000.0
2006-07-03 18:44:00,2.25457,2.25457,2.25429,2.25431,128800000.0
2006-07-03 18:45:00,2.25434,2.25442,2.25415,2.25419,79600000.0
2006-07-03 18:46:00,2.25399,2.25399,2.25332,2.25338,32200000.0
2006-07-03 18:47:00,2.25344,2.25344,2.25269,2.25279,23200000.0
2006-07-03 18:48:00,2.25298,2.25334,2.25255,2.25273,94400000.0
2006-07-03 18:49:00,2.2528,2.25324,2.25261,2.25324,28000000.0
2006-07-03 18:50:00,2.25281,2.25296,2.25244,2.25244,35400000.0
2006-07-03 18:51:00,2.25249,2.25268,2.25222,2.25265,165200000.0
2006-07-03 18:52:00,2.25261,2.25268,2.25243,2.25243,200299999.0
2006-07-03 18:53:00,2.25242,2.25275,2.25236,2.25245,144000000.0
2006-07-03 18:54:00,2.25238,2.2526,2.25229,2.2526,151000001.0
2006-07-03 18:55:00,2.25267,2.253,2.25266,2.25274,167700000.0
2006-07-03 18:56:00,2.25289,2.25324,2.25289,2.25315,44500000.0
2006-07-03 18:57:00,2.25327,2.25389,2.25327,2.25341,58300000.0
2006-07-03 18:58:00,2.25337,2.25343,2.25317,2.25317,246499999.0
2006-07-03 18:59:00,2.25312,2.25324,2.25288,2.25288,190400000.0
2006-07-03 19:00:00,2.25278,2.25287,2.25253,2.25287,115600000.0
2006-07-03 19:01:00,2.25272,2.25298,2.25264,2.2528,60700000.0
2006-07-03 19:02:00,2.25293,2.25323,2.25293,2.25295,190099999.0
2006-07-03 19:03:00,2.2529,2.25297,2.25271,2.25271,52900000.0
2006-07-03 19:04:00,2.25267,2.25267,2.25233,2.25235,34700000.0
2006-07-03 19:05:00,2.25226,2.25231,2.25177,2.25177,52800000.0
2006-07-03 19:06:00,2.25172,2.25226,2.25172,2.25205,215900001.0
2006-07-03 19:07:00,2.25198,2.25216,2.2519,2.25202,119700001.0
2006-07-03 19:08:00,2.2521,2.25216,2.25182,2.252,241100000.0
2006-07-03 19:09:00,2.25204,2.25224,2.2517,2.2517,131200000.0
2006-07-03 19:10:00,2.25162,2.25201,2.25159,2.25195,103600000.0
2006-07-03 19:11:00,2.25203,2.25227,2.25203,2.25227,51100000.0
2006-07-03 19:12:00,2.25237,2.25238,2.25203,2.2523,63200000.0
2006-07-03 19:13:00,2.25233,2.25242,2.25217,2.25225,130100000.0
2006-07-03 19:14:00,2.25234,2.25256,2.25216,2.2523,102700000.0
2006-07-03 19:15:00,2.25244,2.25282,2.25244,2.25268,91600000.0
2006-07-03 19:16:00,2.25258,2.25258,2.25231,2.25249,40500000.0
2006-07-03 19:17:00,2.25261,2.25284,2.25257,2.25263,75300000.0
2006-07-03 19:18:00,2.25265,2.25285,2.25264,2.25279,141499998.0
2006-07-03 19:19:00,2.25288,2.25317,2.25288,2.25303,78800000.0
2006-07-03 19:20:00,2.25323,2.2535,2.25318,2.2532,109000000.0
2006-07-03 19:21:00,2.25317,2.2534,2.25313,2.2534,104100000.0
2006-07-03 19:22:00,2.25342,2.25347,2.25326,2.25333,68400000.0
2006-07-03 19:23:00,2.25334,2.25373,2.25334,2.2536,175300000.0
2006-07-03 19:24:00,2.25367,2.2538,2.2534,2.25364,68200000.0
2006-07-03 19:25:00,2.25348,2.25348,2.25333,2.25333,89100000.0
2006-07-03 19:26:00,2.25328,2.25334,2.25297,2.25297,142900000.0
2006-07-03 19:27:00,2.25287,2.25331,2.25287,2.25317,177500000.0
2006-07-03 19:28:00,2.25332,2.25341,2.25325,2.25341,122000001.0
2006-07-03 19:29:00,2.25329,2.25331,2.25306,2.25331,94900000.0
2006-07-03 19:30:00,2.25326,2.25336,2.25313,2.25332,195700000.0
2006-07-03 19:31:00,2.25327,2.25342,2.25327,2.25336,56300000.0
2006-07-03 19:32:00,2.25333,2.25362,2.25333,2.25335,164800000.0
2006-07-03 19:33:00,2.2533,2.2534,2.25326,2.25326,84700000.0
2006-07-03 19:34:00,2.25337,2.25346,2.25312,2.25346,140000000.0
2006-07-03 19:35:00,2.25351,2.25375,2.25344,2.25349,142200001.0
2006-07-03 19:36:00,2.25351,2.25376,2.25351,2.25351,143300000.0
2006-07-03 19:37:00,2.25361,2.25361,2.25323,2.25335,42400000.0
2006-07-03 19:38:00,2.25334,2.25354,2.25334,2.2535,35500000.0
2006-07-03 19:39:00,2.25345,2.25351,2.25326,2.2534,55000000.0
2006-07-03 19:40:00,2.2534,2.2535,2.25337,2.25343,111000000.0
2006-07-03 19:41:00,2.25335,2.25342,2.25326,2.25332,84600000.0
2006-07-03 19:42:00,2.25338,2.25359,2.25331,2.25331,73600000.0
2006-07-03 19:43:00,2.25328,2.25338,2.25328,2.25338,41900000.0
2006-07-03 19:44:00,2.25329,2.25329,2.25307,2.25308,80000000.0
2006-07-03 19:45:00,2.25312,2.25329,2.25311,2.25313,47600000.0
2006-07-03 19:46:00,2.25334,2.25348,2.25331,2.25334,94800000.0
2006-07-03 19:47:00,2.25332,2.25341,2.25331,2.25341,26300000.0
2006-07-03 19:48:00,2.25334,2.2535,2.25326,2.25331,67500000.0
2006-07-03 19:49:00,2.25345,2.25353,2.25324,2.25346,81000000.0
2006-07-03 19:50:00,2.25349,2.25357,2.25338,2.25344,58900000.0
2006-07-03 19:51:00,2.25347,2.2537,2.2534,2.2535,88000000.0
2006-07-03 19:52:00,2.25345,2.25358,2.25341,2.25346,48300000.0
2006-07-03 19:53:00,2.25334,2.25334,2.25317,2.25317,48000000.0
2006-07-03 19:54:00,2.25331,2.25338,2.25327,2.25333,62700000.0
2006-07-03 19:55:00,2.25344,2.25362,2.25344,2.25352,25100000.0
2006-07-03 19:56:00,2.2536,2.25364,2.25347,2.25347,94100000.0
2006-07-03 19:57:00,2.25345,2.25356,2.25338,2.25341,123800000.0
2006-07-03 19:58:00,2.2534,2.25368,2.2534,2.25351,92400000.0
2006-07-03 19:59:00,2.25357,2.25366,2.25349,2.25357,134400000.0
2006-07-03 20:00:00,2.2537,2.25387,2.25367,2.2538,81800000.0
2006-07-03 20:01:00,2.25386,2.25437,2.25386,2.25423,79100000.0
2006-07-03 20:02:00,2.25424,2.2544,2.25409,2.25424,58600000.0
2006-07-03 20:03:00,2.25431,2.25439,2.25431,2.25436,24700000.0
2006-07-03 20:04:00,2.25427,2.25454,2.2542,2.25442,25800000.0
2006-07-03 20:05:00,2.25433,2.25441,2.25412,2.25412,31300000.0
2006-07-03 20:06:00,2.25404,2.25435,2.25388,2.25427,41700000.0
2006-07-03 20:07:00,2.25444,2.25444,2.25407,2.25409,51000000.0
2006-07-03 20:08:00,2.2541,2.25427,2.25405,2.25405,96200000.0
2006-07-03 20:09:00,2.25412,2.25416,2.25407,2.25407,31900000.0
2006-07-03 20:10:00,2.25421,2.25421,2.25411,2.25415,24400000.0
2006-07-03 20:11:00,2.25405,2.25421,2.254,2.25402,43600000.0
2006-07-03 20:12:00,2.2541,2.25438,2.25408,2.25432,144300000.0
2006-07-03 20:13:00,2.25425,2.25438,2.25422,2.2543,159800000.0
2006-07-03 20:14:00,2.25424,2.25424,2.25401,2.25404,90200000.0
2006-07-03 20:15:00,2.25408,2.25439,2.25408,2.25415,166700000.0
2006-07-03 20:16:00,2.25415,2.25431,2.25404,2.2543,126000000.0
2006-07-03 20:17:00,2.25434,2.25444,2.25434,2.25444,36300000.0
2006-07-03 20:18:00,2.2545,2.2545,2.25425,2.25425,79900000.0
2006-07-03 20:19:00,2.25425,2.25442,2.25421,2.25428,124700000.0
2006-07-03 20:20:00,2.25428,2.25456,2.25416,2.25439,282499999.0
2006-07-03 20:21:00,2.2543,2.25458,2.25418,2.25458,84900000.0
2006-07-03 20:22:00,2.25465,2.25496,2.25465,2.25479,80800001.0
2006-07-03 20:23:00,2.25477,2.25499,2.25474,2.25489,143600000.0
2006-07-03 20:24:00,2.25485,2.25497,2.25485,2.25497,57200000.0
2006-07-03 20:25:00,2.25494,2.2551,2.25493,2.25495,163000000.0
2006-07-03 20:26:00,2.25507,2.25526,2.25502,2.25518,163400000.0
2006-07-03 20:27:00,2.25525,2.25554,2.25525,2.25554,78900000.0
2006-07-03 20:28:00,2.25538,2.25538,2.25496,2.25502,240600001.0
2006-07-03 20:29:00,2.25514,2.25524,2.25499,2.25505,154100000.0
2006-07-03 20:30:00,2.25502,2.25523,2.25491,2.25504,375700000.0
2006-07-03 20:31:00,2.25502,2.2552,2.25496,2.25516,228600000.0
2006-07-03 20:32:00,2.25524,2.25524,2.25491,2.25502,361299999.0
2006-07-03 20:33:00,2.25493,2.25519,2.25488,2.2551,98000001.0
2006-07-03 20:34:00,2.25509,2.25521,2.25501,2.25502,67800000.0
2006-07-03 20:35:00,2.25511,2.25522,2.25485,2.25485,44800000.0
2006-07-03 20:36:00,2.25483,2.25499,2.25483,2.25499,45300000.0
2006-07-03 20:37:00,2.25489,2.25498,2.25476,2.25477,116400000.0
2006-07-03 20:38:00,2.25482,2.25501,2.25476,2.25483,180000000.0
2006-07-03 20:39:00,2.25482,2.25494,2.25479,2.25487,137600000.0
2006-07-03 20:40:00,2.25493,2.25499,2.2548,2.25485,155100000.0
2006-07-03 20:41:00,2.2549,2.25495,2.25483,2.25485,153400000.0
2006-07-03 20:42:00,2.25488,2.25502,2.25478,2.25478,76700000.0
2006-07-03 20:43:00,2.25489,2.25502,2.25481,2.25498,93400001.0
2006-07-03 20:44:00,2.25499,2.25502,2.25486,2.25487,170300000.0
2006-07-03 20:45:00,2.2549,2.25502,2.2549,2.25491,49900000.0
2006-07-03 20:46:00,2.25489,2.255,2.25483,2.25487,31000000.0
2006-07-03 20:47:00,2.25479,2.25482,2.2546,2.25462,176800000.0
2006-07-03 20:48:00,2.25464,2.25501,2.25462,2.25489,207800000.0
2006-07-03 20:49:00,2.25496,2.25507,2.25487,2.25499,97900000.0
2006-07-03 20:50:00,2.25499,2.25515,2.25485,2.25485,159300000.0
2006-07-03 20:51:00,2.25491,2.25515,2.25491,2.25515,97700000.0
2006-07-03 20:52:00,2.25512,2.25512,2.25456,2.25467,204499999.0
2006-07-03 20:53:00,2.25469,2.25484,2.25453,2.25462,224400000.0
2006-07-03 20:54:00,2.25465,2.2547,2.25448,2.25458,150600000.0
2006-07-03 20:55:00,2.25459,2.25478,2.25459,2.25469,25100000.0
2006-07-03 20:56:00,2.25466,2.25486,2.25451,2.25452,241099998.0
2006-07-03 20:57:00,2.25452,2.25471,2.25446,2.25453,287600000.0
2006-07-03 20:58:00,2.25455,2.25475,2.25449,2.25461,153700000.0
2006-07-03 20:59:00,2.25468,2.25476,2.25453,2.25468,242700000.0
2006-07-03 21:00:00,2.25463,2.25469,2.25443,2.25443,220900000.0
2006-07-03 21:01:00,2.25445,2.2546,2.2544,2.25453,310900000.0
2006-07-03 21:02:00,2.25455,2.2546,2.25435,2.25443,100400000.0
2006-07-03 21:03:00,2.25447,2.25454,2.25434,2.25436,93600000.0
2006-07-03 21:04:00,2.25438,2.25458,2.25428,2.2544,46800000.0
2006-07-03 21:05:00,2.25437,2.2545,2.25433,2.25449,62200000.0
2006-07-03 21:06:00,2.25457,2.2547,2.25454,2.25465,70700000.0
2006-07-03 21:07:00,2.25463,2.25483,2.25459,2.25468,28200000.0
2006-07-03 21:08:00,2.25461,2.25461,2.25446,2.25446,53700000.0
2006-07-03 21:09:00,2.25445,2.2545,2.2544,2.25449,49800000.0
2006-07-03 21:10:00,2.25446,2.25446,2.2542,2.25427,84000000.0
2006-07-03 21:11:00,2.25427,2.25466,2.25427,2.25432,145500000.0
2006-07-03 21:12:00,2.25427,2.25458,2.25427,2.25458,39800000.0
2006-07-03 21:13:00,2.25451,2.25467,2.25436,2.25458,128400000.0
2006-07-03 21:14:00,2.25457,2.2548,2.25439,2.2548,154200000.0
2006-07-03 21:15:00,2.25466,2.25489,2.25452,2.25453,158300000.0
2006-07-03 21:16:00,2.2546,2.25479,2.25449,2.25479,79800000.0
2006-07-03 21:17:00,2.25484,2.25484,2.25444,2.25457,108500000.0
2006-07-03 21:18:00,2.25469,2.2549,2.25468,2.25485,151699999.0
2006-07-03 21:19:00,2.25479,2.25482,2.25468,2.25471,97500000.0
2006-07-03 21:20:00,2.25469,2.25482,2.25454,2.25455,247800000.0
2006-07-03 21:21:00,2.25455,2.25477,2.25445,2.25461,190700000.0
2006-07-03 21:22:00,2.25466,2.25486,2.25461,2.25471,120200000.0
2006-07-03 21:23:00,2.25482,2.25506,2.25465,2.25494,124900000.0
2006-07-03 21:24:00,2.25498,2.25498,2.25484,2.25488,58300000.0
2006-07-03 21:25:00,2.2548,2.25488,2.2548,2.25485,49100000.0
2006-07-03 21:26:00,2.25494,2.25497,2.25489,2.25491,29600000.0
2006-07-03 21:27:00,2.25493,2.25495,2.2548,2.25492,36500000.0
2006-07-03 21:28:00,2.25488,2.25488,2.25443,2.25443,119800000.0
2006-07-03 21:29:00,2.25437,2.2545,2.25436,2.2544,53400000.0
2006-07-03 21:30:00,2.2545,2.2545,2.25431,2.25442,25900000.0
2006-07-03 21:31:00,2.25436,2.25457,2.25425,2.25446,48000000.0
2006-07-03 21:32:00,2.25458,2.25465,2.25443,2.25453,176100000.0
2006-07-03 21:33:00,2.2544,2.2546,2.2544,2.25442,79100000.0
2006-07-03 21:34:00,2.25445,2.25456,2.25432,2.25432,120600000.0
2006-07-03 21:35:00,2.25441,2.25458,2.25441,2.25445,55300000.0
2006-07-03 21:36:00,2.25445,2.25464,2.25445,2.2545,29400000.0
2006-07-03 21:37:00,2.25448,2.25455,2.25445,2.25453,47800000.0
2006-07-03 21:38:00,2.2545,2.2546,2.25445,2.25455,53500000.0
2006-07-03 21:39:00,2.25446,2.25446,2.25439,2.25439,11100000.0
2006-07-03 21:40:00,2.2545,2.25454,2.25443,2.25444,24800000.0
2006-07-03 21:41:00,2.25435,2.25453,2.25435,2.25447,44800000.0
2006-07-03 21:42:00,2.25445,2.25453,2.25432,2.2545,102800000.0
2006-07-03 21:43:00,2.25445,2.25455,2.25435,2.25438,106799999.0
2006-07-03 21:44:00,2.25452,2.25467,2.25431,2.2546,104000000.0
2006-07-03 21:45:00,2.25471,2.25489,2.25468,2.25468,97900000.0
2006-07-03 21:46:00,2.25473,2.25475,2.25455,2.25463,56700000.0
2006-07-03 21:47:00,2.2546,2.25479,2.25447,2.25455,123000000.0
2006-07-03 21:48:00,2.25454,2.25478,2.25453,2.25453,51500000.0
2006-07-03 21:49:00,2.25458,2.25471,2.25452,2.25453,92400000.0
2006-07-03 21:50:00,2.25467,2.25468,2.25455,2.25457,42700000.0
2006-07-03 21:51:00,2.25455,2.25456,2.25443,2.25443,42100000.0
2006-07-03 21:52:00,2.2543,2.25446,2.25417,2.25428,120000000.0
2006-07-03 21:53:00,2.25431,2.25441,2.25413,2.25413,63400000.0
2006-07-03 21:54:00,2.25412,2.25418,2.25412,2.25412,42300001.0
2006-07-03 21:55:00,2.2542,2.25442,2.2542,2.25425,70200000.0
2006-07-03 21:56:00,2.25434,2.25453,2.25434,2.25442,36300000.0
2006-07-03 21:57:00,2.25443,2.2545,2.25443,2.25445,23300000.0
2006-07-03 21:58:00,2.25451,2.25478,2.25451,2.25468,45600000.0
2006-07-03 21:59:00,2.25465,2.25476,2.25436,2.25473,172200000.0
2006-07-03 22:00:00,2.2547,2.25485,2.25465,2.25475,97500000.0
2006-07-03 22:01:00,2.25475,2.25475,2.25462,2.25468,25900000.0
2006-07-03 22:02:00,2.25471,2.25501,2.25471,2.25476,127900000.0
2006-07-03 22:03:00,2.25467,2.25467,2.2543,2.25461,35800000.0
2006-07-03 22:04:00,2.25468,2.25473,2.25458,2.25463,121600001.0
2006-07-03 22:05:00,2.25462,2.25472,2.25456,2.25465,71500000.0
2006-07-03 22:06:00,2.25466,2.25466,2.25454,2.25459,29300000.0
2006-07-03 22:07:00,2.25468,2.25474,2.25452,2.25457,30200000.0
2006-07-03 22:08:00,2.25458,2.25463,2.25457,2.2546,25500000.0
2006-07-03 22:09:00,2.25461,2.25468,2.2545,2.25458,37300000.0
2006-07-03 22:10:00,2.25482,2.25501,2.25482,2.25499,24800000.0
2006-07-03 22:11:00,2.25507,2.25516,2.25506,2.2551,25500000.0
2006-07-03 22:12:00,2.2551,2.25514,2.2549,2.25495,71700000.0
2006-07-03 22:13:00,2.2549,2.25492,2.25483,2.25483,23500000.0
2006-07-03 22:14:00,2.25477,2.2549,2.25476,2.2549,24100000.0
2006-07-03 22:15:00,2.25488,2.2552,2.25488,2.2551,114900000.0
2006-07-03 22:16:00,2.25515,2.25525,2.25497,2.25502,154400000.0
2006-07-03 22:17:00,2.25491,2.25491,2.25472,2.25472,4200000.0
2006-07-03 22:18:00,2.25468,2.25491,2.25468,2.25488,21100000.0
2006-07-03 22:19:00,2.25487,2.25491,2.25451,2.25457,30000000.0
2006-07-03 22:20:00,2.25458,2.25461,2.25446,2.25446,35500000.0
2006-07-03 22:21:00,2.25448,2.25452,2.25441,2.25452,38000000.0
2006-07-03 22:22:00,2.25454,2.25483,2.25431,2.25483,122300000.0
2006-07-03 22:23:00,2.2548,2.2548,2.25466,2.25466,63400000.0
2006-07-03 22:24:00,2.25465,2.2547,2.25465,2.25465,21700000.0
2006-07-03 22:25:00,2.25475,2.25477,2.25462,2.25465,32800000.0
2006-07-03 22:26:00,2.25468,2.25468,2.25462,2.25463,36600000.0
2006-07-03 22:27:00,2.25467,2.2548,2.25467,2.25475,36200000.0
2006-07-03 22:28:00,2.25485,2.25487,2.25473,2.25482,26200000.0
2006-07-03 22:29:00,2.25474,2.25474,2.25458,2.25465,118300000.0
2006-07-03 22:30:00,2.2546,2.25476,2.25456,2.2547,133600000.0
2006-07-03 22:31:00,2.25467,2.25467,2.25431,2.25431,15100000.0
2006-07-03 22:32:00,2.25425,2.25425,2.25368,2.25368,32300000.0
2006-07-03 22:33:00,2.25363,2.25363,2.2535,2.25353,39700000.0
2006-07-03 22:34:00,2.2535,2.25364,2.25345,2.2535,95599999.0
2006-07-03 22:35:00,2.25338,2.25353,2.25336,2.25336,59300000.0
2006-07-03 22:36:00,2.25358,2.25399,2.25358,2.25399,37000000.0
2006-07-03 22:37:00,2.25406,2.25407,2.25388,2.25407,30600000.0
2006-07-03 22:38:00,2.25423,2.25434,2.25395,2.25395,39600000.0
2006-07-03 22:39:00,2.254,2.25405,2.25393,2.25403,38700000.0
2006-07-03 22:40:00,2.25391,2.25403,2.25385,2.25398,37800000.0
2006-07-03 22:41:00,2.2539,2.25412,2.25373,2.25412,47300000.0
2006-07-03 22:42:00,2.25418,2.25433,2.25418,2.25422,55400000.0
2006-07-03 22:43:00,2.25412,2.25412,2.25385,2.25403,155999997.0
2006-07-03 22:44:00,2.25405,2.2542,2.254,2.25415,73800000.0
2006-07-03 22:45:00,2.25415,2.25422,2.25408,2.25408,42800000.0
2006-07-03 22:46:00,2.25409,2.25409,2.25391,2.25406,93000000.0
2006-07-03 22:47:00,2.2542,2.2542,2.25415,2.25415,28900000.0
2006-07-03 22:48:00,2.25408,2.25416,2.25407,2.25412,58800000.0
2006-07-03 22:49:00,2.25418,2.2543,2.25405,2.25425,72100000.0
2006-07-03 22:50:00,2.25414,2.25433,2.25413,2.25428,15500000.0
2006-07-03 22:51:00,2.25415,2.25439,2.25407,2.2541,104699999.0
2006-07-03 22:52:00,2.254,2.25419,2.25399,2.25419,44100000.0
2006-07-03 22:53:00,2.25423,2.25445,2.25423,2.25445,12400000.0
2006-07-03 22:54:00,2.25442,2.25457,2.25434,2.25457,40000000.0
2006-07-03 22:55:00,2.25443,2.25454,2.25428,2.25428,34800000.0
2006-07-03 22:56:00,2.2542,2.2542,2.25415,2.25415,32600001.0
2006-07-03 22:57:00,2.25443,2.25443,2.25419,2.2543,28100000.0
2006-07-03 22:58:00,2.25407,2.25422,2.25407,2.2541,29700000.0
2006-07-03 22:59:00,2.25407,2.25408,2.254,2.25408,34000000.0
2006-07-03 23:00:00,2.25405,2.25412,2.25405,2.25412,9500000.0
2006-07-03 23:01:00,2.25418,2.25438,2.25404,2.25429,45000000.0
2006-07-03 23:02:00,2.25455,2.2548,2.25427,2.25471,31100000.0
2006-07-03 23:03:00,2.25432,2.25477,2.25422,2.25431,53200000.0
2006-07-03 23:04:00,2.25415,2.25482,2.25402,2.25464,40400000.0
2006-07-03 23:05:00,2.25405,2.25475,2.25386,2.25461,53500000.0
2006-07-03 23:06:00,2.25462,2.25485,2.25412,2.25416,19400000.0
2006-07-03 23:07:00,2.25392,2.25415,2.25366,2.25387,34100000.0
2006-07-03 23:08:00,2.25413,2.25464,2.2537,2.25452,47700000.0
2006-07-03 23:09:00,2.25442,2.25471,2.25409,2.25437,29400000.0
2006-07-03 23:10:00,2.2545,2.25485,2.25407,2.25422,30900000.0
2006-07-03 23:11:00,2.25421,2.2547,2.25404,2.25439,24400000.0
2006-07-03 23:12:00,2.25517,2.25526,2.25405,2.25422,47000000.0
2006-07-03 23:13:00,2.2541,2.25496,2.25403,2.25494,31000000.0
2006-07-03 23:14:00,2.25495,2.25513,2.25458,2.25466,46000000.0
2006-07-03 23:15:00,2.2542,2.25505,2.25419,2.25484,21000000.0
2006-07-03 23:16:00,2.25448,2.25528,2.25448,2.25509,33200000.0
2006-07-03 23:17:00,2.25549,2.25549,2.25436,2.25439,29800000.0
2006-07-03 23:18:00,2.25489,2.25506,2.2543,2.25453,60800000.0
2006-07-03 23:19:00,2.25446,2.25453,2.25437,2.25453,27900000.0
2006-07-03 23:20:00,2.25502,2.25505,2.25453,2.25453,35400000.0
2006-07-03 23:21:00,2.25501,2.25531,2.25453,2.25453,34800000.0
2006-07-03 23:22:00,2.25522,2.25522,2.25405,2.25405,40900000.0
2006-07-03 23:23:00,2.25431,2.2546,2.25418,2.25445,48000000.0
2006-07-03 23:24:00,2.2548,2.25486,2.254,2.25461,35400000.0
2006-07-03 23:25:00,2.2546,2.25466,2.25425,2.25441,37500000.0
2006-07-03 23:26:00,2.2545,2.2547,2.2545,2.2547,8000000.0
2006-07-03 23:27:00,2.25497,2.25508,2.25492,2.255,26400000.0
2006-07-03 23:28:00,2.25494,2.25502,2.25485,2.25485,29600000.0
2006-07-03 23:29:00,2.25483,2.255,2.25483,2.255,28300000.0
2006-07-03 23:30:00,2.25503,2.25503,2.25493,2.25503,19500000.0
2006-07-03 23:31:00,2.2549,2.25497,2.25483,2.25493,19100000.0
2006-07-03 23:32:00,2.25498,2.25509,2.25495,2.25508,29900000.0
2006-07-03 23:33:00,2.255,2.25511,2.25489,2.25511,42200000.0
2006-07-03 23:34:00,2.25522,2.25533,2.25512,2.25522,47200000.0
2006-07-03 23:35:00,2.25515,2.25535,2.2551,2.25518,51000000.0
2006-07-03 23:36:00,2.25516,2.25522,2.25512,2.2552,23800000.0
2006-07-03 23:37:00,2.25513,2.25527,2.25506,2.25506,16800000.0
2006-07-03 23:38:00,2.25527,2.25561,2.25527,2.25561,18500000.0
2006-07-03 23:39:00,2.25545,2.25551,2.25531,2.25531,26900000.0
2006-07-03 23:40:00,2.25527,2.25537,2.25527,2.25537,14900000.0
2006-07-03 23:41:00,2.25553,2.25559,2.25549,2.25552,41700000.0
2006-07-03 23:42:00,2.25563,2.25563,2.25552,2.2556,38800000.0
2006-07-03 23:43:00,2.25555,2.25555,2.25534,2.25534,21400000.0
2006-07-03 23:44:00,2.25558,2.25558,2.2555,2.2555,11600000.0
2006-07-03 23:45:00,2.25545,2.25548,2.25545,2.25548,13900000.0
2006-07-03 23:46:00,2.25553,2.25553,2.25543,2.25552,32000000.0
2006-07-03 23:47:00,2.2554,2.25552,2.2554,2.25552,11600000.0
2006-07-03 23:48:00,2.25552,2.25582,2.25552,2.25576,43000000.0
2006-07-03 23:49:00,2.25565,2.25565,2.25565,2.25565,5600000.0
2006-07-03 23:50:00,2.2559,2.25608,2.25587,2.25594,27400000.0
2006-07-03 23:51:00,2.25602,2.25602,2.25582,2.25585,55000000.0
2006-07-03 23:52:00,2.25585,2.25603,2.25582,2.25592,32000000.0
2006-07-03 23:53:00,2.25588,2.25605,2.25588,2.25592,26000000.0
2006-07-03 23:54:00,2.25607,2.2561,2.2559,2.2559,30600000.0
2006-07-03 23:55:00,2.2558,2.25595,2.25573,2.25573,19400000.0
2006-07-03 23:56:00,2.25585,2.25585,2.25573,2.25573,28400000.0
2006-07-03 23:57:00,2.25578,2.25594,2.25578,2.25594,4000000.0
2006-07-03 23:58:00,2.25596,2.25596,2.25584,2.25589,10000000.0
2006-07-03 23:59:00,2.25574,2.25574,2.25547,2.25547,33200000.0
2006-07-04 00:00:00,2.25505,2.25552,2.2549,2.25542,35300000.0
2006-07-04 00:01:00,2.25527,2.25537,2.25497,2.25537,25100000.0
2006-07-04 00:02:00,2.25526,2.25526,2.25444,2.2548,34200000.0
2006-07-04 00:03:00,2.25502,2.25514,2.25485,2.25485,25000000.0
2006-07-04 00:04:00,2.25503,2.25508,2.25502,2.25502,5600000.0
2006-07-04 00:05:00,2.25501,2.25514,2.25497,2.25514,33000000.0
2006-07-04 00:06:00,2.25527,2.25555,2.25527,2.25555,36400000.0
2006-07-04 00:07:00,2.25553,2.25553,2.25506,2.25523,35600000.0
2006-07-04 00:08:00,2.25554,2.2557,2.25544,2.25544,28000000.0
2006-07-04 00:09:00,2.2556,2.2556,2.25527,2.25543,23900000.0
2006-07-04 00:10:00,2.2554,2.2554,2.25508,2.25517,16600000.0
2006-07-04 00:11:00,2.25537,2.25541,2.2553,2.25533,22300000.0
2006-07-04 00:12:00,2.25532,2.25532,2.25511,2.25515,37900001.0
2006-07-04 00:13:00,2.25515,2.25517,2.25509,2.25511,22800000.0
2006-07-04 00:14:00,2.2551,2.25515,2.25504,2.25511,26100000.0
2006-07-04 00:15:00,2.25515,2.25532,2.25515,2.25532,7600000.0
2006-07-04 00:16:00,2.25542,2.25542,2.25511,2.2552,40300000.0
2006-07-04 00:17:00,2.25513,2.25532,2.25503,2.25503,43500000.0
2006-07-04 00:18:00,2.25508,2.25522,2.25508,2.25522,30600000.0
2006-07-04 00:19:00,2.2553,2.2553,2.25489,2.25489,12200000.0
2006-07-04 00:20:00,2.25487,2.25494,2.25472,2.25472,4800000.0
2006-07-04 00:21:00,2.25468,2.25477,2.25467,2.25467,11800000.0
2006-07-04 00:22:00,2.25484,2.25504,2.25481,2.25482,45200000.0
2006-07-04 00:23:00,2.25475,2.25482,2.2547,2.25475,60000001.0
2006-07-04 00:24:00,2.25492,2.25492,2.25465,2.25466,29200000.0
2006-07-04 00:25:00,2.2545,2.2547,2.2543,2.2547,15500000.0
2006-07-04 00:26:00,2.25476,2.25486,2.2547,2.25486,24300000.0
2006-07-04 00:27:00,2.25488,2.25555,2.25488,2.25555,27800000.0
2006-07-04 00:28:00,2.25537,2.25569,2.25518,2.25569,43600000.0
2006-07-04 00:29:00,2.25559,2.25575,2.2555,2.25554,69500000.0
2006-07-04 00:30:00,2.25549,2.25549,2.25536,2.25536,5000000.0
2006-07-04 00:31:00,2.25532,2.25556,2.25532,2.25556,21100000.0
2006-07-04 00:32:00,2.25552,2.25574,2.2555,2.25561,41100000.0
2006-07-04 00:33:00,2.25557,2.25557,2.25547,2.25554,20300000.0
2006-07-04 00:34:00,2.25554,2.25566,2.25549,2.25554,43400000.0
2006-07-04 00:35:00,2.25558,2.25587,2.25549,2.25587,34800000.0
2006-07-04 00:36:00,2.25585,2.25588,2.25575,2.25575,35900000.0
2006-07-04 00:37:00,2.25597,2.25636,2.25597,2.25636,20600000.0
2006-07-04 00:38:00,2.25653,2.25653,2.25603,2.25619,49300000.0
2006-07-04 00:39:00,2.25619,2.25628,2.25597,2.25602,26100000.0
2006-07-04 00:40:00,2.25609,2.25609,2.25584,2.25584,16000000.0
2006-07-04 00:41:00,2.25599,2.25599,2.2555,2.25557,29200000.0
2006-07-04 00:42:00,2.25568,2.25578,2.25556,2.25556,24900000.0
2006-07-04 00:43:00,2.25575,2.25575,2.2555,2.2556,26700000.0
2006-07-04 00:44:00,2.25546,2.25565,2.25543,2.25565,45500000.0
2006-07-04 00:45:00,2.25559,2.25577,2.25556,2.25566,41700000.0
2006-07-04 00:46:00,2.25546,2.2556,2.25538,2.25538,28000000.0
2006-07-04 00:47:00,2.25535,2.25553,2.25531,2.2555,26900000.0
2006-07-04 00:48:00,2.25562,2.25562,2.25543,2.2555,39000000.0
2006-07-04 00:49:00,2.25549,2.25549,2.25523,2.25523,31600000.0
2006-07-04 00:50:00,2.25529,2.25536,2.25529,2.25536,4700000.0
2006-07-04 00:51:00,2.25543,2.25582,2.2554,2.25582,45200000.0
2006-07-04 00:52:00,2.25579,2.25591,2.25569,2.25575,28700000.0
2006-07-04 00:53:00,2.2557,2.25585,2.2557,2.2557,66600001.0
2006-07-04 00:54:00,2.2557,2.25579,2.25544,2.25544,37000000.0
2006-07-04 00:55:00,2.25533,2.25549,2.25529,2.25529,31400000.0
2006-07-04 00:56:00,2.25521,2.25535,2.25509,2.25531,52100000.0
2006-07-04 00:57:00,2.25532,2.25532,2.25513,2.25531,34900000.0
2006-07-04 00:58:00,2.25513,2.2553,2.25503,2.25517,13200000.0
2006-07-04 00:59:00,2.25525,2.25539,2.25525,2.25536,14000000.0
2006-07-04 01:00:00,2.25525,2.25525,2.2551,2.25525,58000000.0
2006-07-04 01:01:00,2.25525,2.25538,2.25515,2.25538,47100000.0
2006-07-04 01:02:00,2.25527,2.25568,2.25527,2.25551,32300000.0
2006-07-04 01:03:00,2.2557,2.25593,2.2557,2.25572,40800000.0
2006-07-04 01:04:00,2.25576,2.25576,2.25563,2.25563,28800000.0
2006-07-04 01:05:00,2.2558,2.2558,2.25563,2.2557,20400000.0
2006-07-04 01:06:00,2.25565,2.25569,2.2556,2.25568,20600000.0
2006-07-04 01:07:00,2.25556,2.25577,2.25556,2.25566,32200000.0
2006-07-04 01:08:00,2.25553,2.25561,2.25552,2.25556,22100000.0
2006-07-04 01:09:00,2.25563,2.25583,2.25554,2.25554,12400000.0
2006-07-04 01:10:00,2.25577,2.25619,2.25577,2.25605,45900000.0
2006-07-04 01:11:00,2.256,2.25608,2.25598,2.25598,8800000.0
2006-07-04 01:12:00,2.25592,2.25605,2.25577,2.25594,28700000.0
2006-07-04 01:13:00,2.25585,2.25603,2.25585,2.25603,10600000.0
2006-07-04 01:14:00,2.25605,2.25615,2.25603,2.25605,38500000.0
2006-07-04 01:15:00,2.25602,2.25605,2.2558,2.256,35100000.0
2006-07-04 01:16:00,2.2561,2.2561,2.25588,2.25588,31300000.0
2006-07-04 01:17:00,2.25595,2.25615,2.2559,2.256,24300000.0
2006-07-04 01:18:00,2.25598,2.25598,2.25585,2.25592,23100000.0
2006-07-04 01:19:00,2.25589,2.25591,2.25589,2.25591,7200000.0
2006-07-04 01:20:00,2.25583,2.25604,2.25577,2.256,40300000.0
2006-07-04 01:21:00,2.25602,2.25602,2.25573,2.25573,36000000.0
2006-07-04 01:22:00,2.25559,2.25559,2.25539,2.25542,18400000.0
2006-07-04 01:23:00,2.25534,2.25545,2.25527,2.25532,19600000.0
2006-07-04 01:24:00,2.25527,2.25538,2.25518,2.25532,32500000.0
2006-07-04 01:25:00,2.25532,2.25532,2.25521,2.25521,7200000.0
2006-07-04 01:26:00,2.25539,2.25555,2.25539,2.25553,24900000.0
2006-07-04 01:27:00,2.25558,2.25582,2.25555,2.25558,60200000.0
2006-07-04 01:28:00,2.25558,2.25589,2.25558,2.25576,15700000.0
2006-07-04 01:29:00,2.25583,2.25594,2.25582,2.25582,17400000.0
2006-07-04 01:30:00,2.25586,2.25609,2.25586,2.256,47300000.0
2006-07-04 01:31:00,2.25585,2.25599,2.25575,2.2559,46400000.0
2006-07-04 01:32:00,2.25587,2.25587,2.25569,2.25569,12000000.0
2006-07-04 01:33:00,2.25566,2.2559,2.25563,2.2559,37200000.0
2006-07-04 01:34:00,2.25588,2.25595,2.25569,2.25572,59300000.0
2006-07-04 01:35:00,2.25574,2.25598,2.25574,2.25598,26000000.0
2006-07-04 01:36:00,2.25598,2.25613,2.2559,2.25613,11200000.0
2006-07-04 01:37:00,2.25597,2.25622,2.25595,2.25595,26200000.0
2006-07-04 01:38:00,2.25602,2.25611,2.25597,2.25606,29900001.0
2006-07-04 01:39:00,2.25599,2.25617,2.25593,2.25593,27200000.0
2006-07-04 01:40:00,2.25605,2.25613,2.25588,2.25602,29800000.0
2006-07-04 01:41:00,2.25623,2.25628,2.2561,2.25625,49800000.0
2006-07-04 01:42:00,2.2562,2.25633,2.25612,2.25625,50300000.0
2006-07-04 01:43:00,2.25615,2.25625,2.25615,2.25615,27800000.0
2006-07-04 01:44:00,2.25625,2.2563,2.25615,2.25615,8800000.0
2006-07-04 01:45:00,2.25613,2.25625,2.25613,2.25615,22400000.0
2006-07-04 01:46:00,2.25603,2.25641,2.25603,2.25612,25300000.0
2006-07-04 01:47:00,2.25607,2.25607,2.25592,2.25605,20800000.0
2006-07-04 01:48:00,2.25615,2.25615,2.25593,2.25593,31800000.0
2006-07-04 01:49:00,2.25593,2.25596,2.25589,2.25593,19400000.0
2006-07-04 01:50:00,2.2558,2.25601,2.2558,2.25601,32700000.0
2006-07-04 01:51:00,2.25615,2.25615,2.25595,2.25595,26300000.0
2006-07-04 01:52:00,2.2559,2.25605,2.25588,2.25592,39400000.0
2006-07-04 01:53:00,2.25579,2.25595,2.25577,2.25595,15200000.0
2006-07-04 01:54:00,2.25585,2.25593,2.25582,2.25582,15300000.0
2006-07-04 01:55:00,2.25586,2.25597,2.25586,2.25586,28000000.0
2006-07-04 01:56:00,2.25586,2.25594,2.25582,2.25582,37200000.0
2006-07-04 01:57:00,2.25597,2.25597,2.25584,2.25597,24400000.0
2006-07-04 01:58:00,2.25598,2.25598,2.25562,2.25562,21700000.0
2006-07-04 01:59:00,2.25567,2.25606,2.25567,2.25594,23600000.0
2006-07-04 02:00:00,2.25586,2.25608,2.25586,2.25608,27200000.0
2006-07-04 02:01:00,2.25593,2.25614,2.25593,2.25611,47200000.0
2006-07-04 02:02:00,2.25626,2.25653,2.25626,2.25653,30300000.0
2006-07-04 02:03:00,2.25653,2.25653,2.25627,2.25627,16200000.0
2006-07-04 02:04:00,2.25628,2.25666,2.25628,2.2564,56400000.0
2006-07-04 02:05:00,2.25639,2.25661,2.25638,2.25656,45900000.0
2006-07-04 02:06:00,2.25637,2.25656,2.25636,2.25643,42000000.0
2006-07-04 02:07:00,2.25654,2.25679,2.25654,2.2567,48400000.0
2006-07-04 02:08:00,2.25671,2.25671,2.2567,2.2567,4800000.0
2006-07-04 02:09:00,2.25685,2.25685,2.25655,2.25655,36800000.0
2006-07-04 02:10:00,2.25672,2.25687,2.25667,2.25683,20800000.0
2006-07-04 02:11:00,2.25667,2.25687,2.25655,2.25655,33800000.0
2006-07-04 02:12:00,2.25658,2.2567,2.25637,2.2567,31700000.0
2006-07-04 02:13:00,2.2566,2.25665,2.25652,2.25655,14000000.0
2006-07-04 02:14:00,2.25662,2.25666,2.25657,2.25657,12100000.0
2006-07-04 02:15:00,2.25667,2.25667,2.25644,2.25652,25300000.0
2006-07-04 02:16:00,2.25648,2.25665,2.25648,2.25665,14200000.0
2006-07-04 02:17:00,2.25656,2.25668,2.2565,2.25652,49600001.0
2006-07-04 02:18:00,2.25641,2.25661,2.25636,2.25657,23400000.0
2006-07-04 02:19:00,2.2565,2.25669,2.2565,2.2565,19600000.0
2006-07-04 02:20:00,2.25651,2.25661,2.25648,2.25661,29300000.0
2006-07-04 02:21:00,2.25672,2.25689,2.25661,2.25669,38100000.0
2006-07-04 02:22:00,2.25685,2.25709,2.2568,2.25709,38100000.0
2006-07-04 02:23:00,2.25708,2.25708,2.25696,2.25708,26200000.0
2006-07-04 02:24:00,2.25708,2.25708,2.25689,2.25706,26500000.0
2006-07-04 02:25:00,2.25685,2.25701,2.25684,2.25684,36900000.0
2006-07-04 02:26:00,2.25695,2.25695,2.25669,2.2568,32100000.0
2006-07-04 02:27:00,2.25669,2.2568,2.25651,2.25665,43600000.0
2006-07-04 02:28:00,2.2565,2.25668,2.25625,2.25668,27200000.0
2006-07-04 02:29:00,2.25652,2.25655,2.25629,2.25631,40800000.0
2006-07-04 02:30:00,2.25648,2.25678,2.25648,2.25675,25700000.0
2006-07-04 02:31:00,2.25671,2.25671,2.25656,2.25671,42200000.0
2006-07-04 02:32:00,2.25648,2.25664,2.2563,2.25634,33500000.0
2006-07-04 02:33:00,2.25645,2.25659,2.25645,2.25645,20200000.0
2006-07-04 02:34:00,2.25656,2.25674,2.25646,2.25661,43900000.0
2006-07-04 02:35:00,2.25662,2.25674,2.25652,2.25659,40599999.0
2006-07-04 02:36:00,2.25685,2.25685,2.2566,2.25665,30000000.0
2006-07-04 02:37:00,2.25667,2.25675,2.25658,2.25664,20000000.0
2006-07-04 02:38:00,2.25668,2.25705,2.25668,2.25685,17200000.0
2006-07-04 02:39:00,2.2567,2.25696,2.2567,2.25696,48500000.0
2006-07-04 02:40:00,2.25679,2.25688,2.2567,2.25688,27200000.0
2006-07-04 02:41:00,2.25677,2.25695,2.25668,2.25684,40600000.0
2006-07-04 02:42:00,2.25684,2.25717,2.25684,2.257,19800000.0
2006-07-04 02:43:00,2.25702,2.25712,2.25686,2.25712,33300000.0
2006-07-04 02:44:00,2.25708,2.25708,2.25684,2.25684,27800000.0
2006-07-04 02:45:00,2.25693,2.25693,2.25687,2.25687,11600000.0
2006-07-04 02:46:00,2.25675,2.25685,2.25661,2.25682,50800000.0
2006-07-04 02:47:00,2.25693,2.25693,2.25665,2.25688,12400000.0
2006-07-04 02:48:00,2.2569,2.25691,2.25665,2.25665,33700000.0
2006-07-04 02:49:00,2.25647,2.25657,2.25641,2.25657,27000000.0
2006-07-04 02:50:00,2.25664,2.25676,2.25651,2.25664,27600000.0
2006-07-04 02:51:00,2.25685,2.25705,2.25685,2.257,24200000.0
2006-07-04 02:52:00,2.25686,2.25686,2.25661,2.2568,35000000.0
2006-07-04 02:53:00,2.25691,2.25691,2.25664,2.25672,18300000.0
2006-07-04 02:54:00,2.2568,2.25689,2.25675,2.25685,46799999.0
2006-07-04 02:55:00,2.25684,2.25691,2.25657,2.25691,40600000.0
2006-07-04 02:56:00,2.25706,2.25712,2.2569,2.25711,28700000.0
2006-07-04 02:57:00,2.25712,2.25712,2.25689,2.25689,39200000.0
2006-07-04 02:58:00,2.25691,2.25702,2.25688,2.25701,20200000.0
2006-07-04 02:59:00,2.25716,2.25716,2.25695,2.25701,13400000.0
2006-07-04 03:00:00,2.25695,2.25719,2.25693,2.25702,24000000.0
2006-07-04 03:01:00,2.25697,2.25712,2.25691,2.25691,37700000.0
2006-07-04 03:02:00,2.25666,2.25676,2.25658,2.25664,24600000.0
2006-07-04 03:03:00,2.2565,2.25662,2.25649,2.25649,30400000.0
2006-07-04 03:04:00,2.25646,2.25673,2.25635,2.25673,31000000.0
2006-07-04 03:05:00,2.25667,2.25697,2.25667,2.25687,28500000.0
2006-07-04 03:06:00,2.25685,2.25697,2.25683,2.25686,36900000.0
2006-07-04 03:07:00,2.2568,2.2568,2.25648,2.25655,29200000.0
2006-07-04 03:08:00,2.25662,2.25686,2.25662,2.25666,57900000.0
2006-07-04 03:09:00,2.25654,2.25671,2.25654,2.25664,32400000.0
2006-07-04 03:10:00,2.25657,2.25686,2.25657,2.25674,25200000.0
2006-07-04 03:11:00,2.25684,2.25684,2.25658,2.25675,50300000.0
2006-07-04 03:12:00,2.25673,2.25673,2.25653,2.25663,21200000.0
2006-07-04 03:13:00,2.25651,2.25653,2.25637,2.25653,22000000.0
2006-07-04 03:14:00,2.25662,2.2568,2.25662,2.2568,17600000.0
2006-07-04 03:15:00,2.25677,2.25688,2.25672,2.25676,27000000.0
2006-07-04 03:16:00,2.25686,2.25691,2.25674,2.25682,35400000.0
2006-07-04 03:17:00,2.25688,2.25701,2.25674,2.25701,45100000.0
2006-07-04 03:18:00,2.25684,2.25684,2.25662,2.25663,41300001.0
2006-07-04 03:19:00,2.25651,2.25684,2.2565,2.2565,24700000.0
2006-07-04 03:20:00,2.25649,2.25649,2.25635,2.25637,19100000.0
2006-07-04 03:21:00,2.25634,2.25656,2.25634,2.25641,50000000.0
2006-07-04 03:22:00,2.25646,2.25655,2.25635,2.25651,33100000.0
2006-07-04 03:23:00,2.25635,2.25644,2.25634,2.25634,46700000.0
2006-07-04 03:24:00,2.25635,2.25635,2.25613,2.2563,13500000.0
2006-07-04 03:25:00,2.25629,2.25632,2.25616,2.25632,32700000.0
2006-07-04 03:26:00,2.25626,2.25626,2.2561,2.25623,25400000.0
2006-07-04 03:27:00,2.25622,2.25639,2.25622,2.25631,20600000.0
2006-07-04 03:28:00,2.25638,2.25647,2.25634,2.25634,14800000.0
2006-07-04 03:29:00,2.25621,2.2563,2.25615,2.2563,34400000.0
2006-07-04 03:30:00,2.2562,2.2564,2.25618,2.25618,24400000.0
2006-07-04 03:31:00,2.2562,2.25638,2.2562,2.25624,46200000.0
2006-07-04 03:32:00,2.25626,2.25641,2.25626,2.25638,47799999.0
2006-07-04 03:33:00,2.25643,2.25643,2.25609,2.25609,43600000.0
2006-07-04 03:34:00,2.25604,2.25604,2.25593,2.25593,4800000.0
2006-07-04 03:35:00,2.25603,2.25623,2.25603,2.25611,13800000.0
2006-07-04 03:36:00,2.2561,2.25617,2.25595,2.25601,24600000.0
2006-07-04 03:37:00,2.25604,2.25613,2.25589,2.25613,30500000.0
2006-07-04 03:38:00,2.25607,2.25617,2.25595,2.25605,35900000.0
2006-07-04 03:39:00,2.25599,2.25612,2.25595,2.25595,33600000.0
2006-07-04 03:40:00,2.25596,2.25677,2.25596,2.25677,21700000.0
2006-07-04 03:41:00,2.25674,2.25689,2.25666,2.25667,40500000.0
2006-07-04 03:42:00,2.25655,2.25675,2.25651,2.2567,44200000.0
2006-07-04 03:43:00,2.2568,2.25689,2.25652,2.25652,68800000.0
2006-07-04 03:44:00,2.25656,2.25676,2.25656,2.25671,54400000.0
2006-07-04 03:45:00,2.25671,2.25705,2.25671,2.25705,26000000.0
2006-07-04 03:46:00,2.25719,2.25727,2.25719,2.25725,14900000.0
2006-07-04 03:47:00,2.25699,2.25715,2.25697,2.25701,41300001.0
2006-07-04 03:48:00,2.2571,2.25712,2.257,2.25708,14100000.0
2006-07-04 03:49:00,2.25703,2.25703,2.25688,2.25688,22100000.0
2006-07-04 03:50:00,2.25693,2.25693,2.2568,2.25684,17200000.0
2006-07-04 03:51:00,2.2571,2.2572,2.25707,2.2571,32400000.0
2006-07-04 03:52:00,2.25702,2.25702,2.25695,2.25695,7200000.0
2006-07-04 03:53:00,2.2569,2.25706,2.2569,2.25694,30100000.0
2006-07-04 03:54:00,2.25699,2.25713,2.25686,2.25686,21700000.0
2006-07-04 03:55:00,2.25683,2.25683,2.25672,2.25672,4700000.0
2006-07-04 03:56:00,2.2567,2.2568,2.25647,2.25647,21700000.0
2006-07-04 03:57:00,2.25664,2.25691,2.25664,2.2567,30000000.0
2006-07-04 03:58:00,2.25673,2.25681,2.25671,2.25681,30300000.0
2006-07-04 03:59:00,2.25683,2.25707,2.25683,2.25698,20200000.0
2006-07-04 04:00:00,2.25692,2.25696,2.25681,2.25681,13000000.0
2006-07-04 04:01:00,2.25692,2.25705,2.2568,2.2568,26600000.0
2006-07-04 04:02:00,2.25692,2.25705,2.25692,2.25697,19200000.0
2006-07-04 04:03:00,2.25707,2.2571,2.25683,2.2571,30000000.0
2006-07-04 04:04:00,2.25719,2.25723,2.25708,2.25711,36600000.0
2006-07-04 04:05:00,2.25717,2.25728,2.25706,2.25708,25400000.0
2006-07-04 04:06:00,2.25703,2.25703,2.25703,2.25703,2400000.0
2006-07-04 04:07:00,2.25695,2.25714,2.25695,2.25707,41200000.0
2006-07-04 04:08:00,2.25693,2.25701,2.25678,2.25678,9600000.0
2006-07-04 04:09:00,2.25689,2.25706,2.25686,2.25702,32200000.0
2006-07-04 04:10:00,2.25686,2.25719,2.25679,2.25704,41900001.0
2006-07-04 04:11:00,2.25705,2.25705,2.25689,2.25697,21200000.0
2006-07-04 04:12:00,2.25692,2.25715,2.25689,2.25715,41500000.0
2006-07-04 04:13:00,2.25697,2.2572,2.25695,2.25702,35900000.0
2006-07-04 04:14:00,2.25705,2.25725,2.25705,2.25725,36599998.0
2006-07-04 04:15:00,2.25707,2.25709,2.25694,2.25701,18800000.0
2006-07-04 04:16:00,2.25704,2.25704,2.25672,2.25673,22600000.0
2006-07-04 04:17:00,2.25691,2.25695,2.25685,2.25692,27100000.0
2006-07-04 04:18:00,2.25708,2.25708,2.25698,2.25698,8600000.0
2006-07-04 04:19:00,2.25708,2.25708,2.25684,2.25684,30600000.0
2006-07-04 04:20:00,2.25694,2.25708,2.25684,2.25697,24400000.0
2006-07-04 04:21:00,2.25703,2.25714,2.25694,2.25713,27900000.0
2006-07-04 04:22:00,2.25693,2.25736,2.25693,2.25719,26900000.0
2006-07-04 04:23:00,2.25711,2.25738,2.25709,2.25726,23900000.0
2006-07-04 04:24:00,2.25724,2.25729,2.25699,2.25699,29300000.0
2006-07-04 04:25:00,2.25729,2.25729,2.25685,2.25685,26600000.0
2006-07-04 04:26:00,2.25693,2.25694,2.2568,2.25688,46500000.0
2006-07-04 04:27:00,2.25694,2.25694,2.25664,2.25664,19000000.0
2006-07-04 04:28:00,2.25663,2.25672,2.25663,2.25672,15300000.0
2006-07-04 04:29:00,2.25672,2.25672,2.25634,2.25651,37700000.0
2006-07-04 04:30:00,2.25657,2.25666,2.25646,2.25654,70000000.0
2006-07-04 04:31:00,2.25672,2.25675,2.25643,2.25655,46800000.0
2006-07-04 04:32:00,2.25651,2.25673,2.25644,2.25673,24000000.0
2006-07-04 04:33:00,2.25668,2.25675,2.2566,2.25673,29500000.0
2006-07-04 04:34:00,2.25671,2.25672,2.2566,2.25661,35600000.0
2006-07-04 04:35:00,2.25648,2.25657,2.25647,2.25657,19800000.0
2006-07-04 04:36:00,2.25638,2.25655,2.25632,2.25651,29100000.0
2006-07-04 04:37:00,2.25641,2.25641,2.25637,2.25637,12000000.0
2006-07-04 04:38:00,2.25639,2.25639,2.25621,2.25621,12300000.0
2006-07-04 04:39:00,2.25616,2.25631,2.25602,2.25607,17000000.0
2006-07-04 04:40:00,2.25601,2.25643,2.25601,2.25643,30500000.0
2006-07-04 04:41:00,2.25644,2.25644,2.25636,2.25636,11600000.0
2006-07-04 04:42:00,2.25643,2.25643,2.25618,2.25641,45600000.0
2006-07-04 04:43:00,2.25648,2.25648,2.25632,2.25632,8000000.0
2006-07-04 04:44:00,2.25613,2.25627,2.2561,2.25611,33100000.0
2006-07-04 04:45:00,2.25611,2.25613,2.25604,2.25612,24500000.0
2006-07-04 04:46:00,2.25607,2.25612,2.25605,2.25608,25600000.0
2006-07-04 04:47:00,2.25607,2.2562,2.25606,2.25606,30300000.0
2006-07-04 04:48:00,2.25594,2.25612,2.25594,2.25608,33200000.0
2006-07-04 04:49:00,2.25625,2.25625,2.25603,2.25605,27000000.0
2006-07-04 04:50:00,2.25606,2.25631,2.25595,2.25624,47200000.0
2006-07-04 04:51:00,2.25624,2.25626,2.25613,2.25623,28000000.0
2006-07-04 04:52:00,2.25623,2.25646,2.25617,2.25646,21100000.0
2006-07-04 04:53:00,2.25668,2.25668,2.25658,2.25663,16800000.0
2006-07-04 04:54:00,2.25655,2.25665,2.25653,2.25653,25600000.0
2006-07-04 04:55:00,2.25665,2.25665,2.2565,2.2566,33800000.0
2006-07-04 04:56:00,2.25658,2.2566,2.25658,2.2566,7000000.0
2006-07-04 04:57:00,2.25663,2.25673,2.25655,2.2566,48400000.0
2006-07-04 04:58:00,2.25657,2.25665,2.25655,2.25665,9600000.0
2006-07-04 04:59:00,2.25655,2.25655,2.25653,2.25653,14600000.0
2006-07-04 05:00:00,2.2566,2.2566,2.2566,2.2566,2400000.0
2006-07-04 05:01:00,2.25658,2.25663,2.25658,2.2566,12800000.0
2006-07-04 05:02:00,2.2566,2.2567,2.25652,2.2566,20000000.0
2006-07-04 05:03:00,2.25658,2.25677,2.25658,2.25677,12200000.0
2006-07-04 05:04:00,2.25661,2.25669,2.25661,2.25669,7200000.0
2006-07-04 05:05:00,2.25665,2.25665,2.25657,2.2566,28300000.0
2006-07-04 05:06:00,2.2566,2.2566,2.25657,2.25657,3200000.0
2006-07-04 05:07:00,2.25655,2.25655,2.25655,2.25655,7200000.0
2006-07-04 05:08:00,2.25662,2.25662,2.25627,2.25627,15700000.0
2006-07-04 05:09:00,2.2562,2.25638,2.2562,2.25633,18400000.0
2006-07-04 05:10:00,2.25633,2.25643,2.25626,2.25643,26300001.0
2006-07-04 05:11:00,2.25637,2.25637,2.25633,2.25633,6000000.0
2006-07-04 05:12:00,2.25634,2.25642,2.25634,2.25642,4800000.0
2006-07-04 05:13:00,2.25643,2.25656,2.25632,2.25645,36700000.0
2006-07-04 05:14:00,2.2564,2.2564,2.25633,2.25635,38300000.0
2006-07-04 05:15:00,2.25647,2.25658,2.25643,2.25643,37100000.0
2006-07-04 05:16:00,2.25627,2.25631,2.25605,2.25605,42900000.0
2006-07-04 05:17:00,2.25599,2.25632,2.25599,2.25621,37500000.0
2006-07-04 05:18:00,2.2562,2.25637,2.25617,2.25628,34400000.0
2006-07-04 05:19:00,2.25632,2.25645,2.25623,2.25645,49800000.0
2006-07-04 05:20:00,2.25625,2.25638,2.25617,2.2563,57800000.0
2006-07-04 05:21:00,2.25619,2.25636,2.25618,2.2563,32700000.0
2006-07-04 05:22:00,2.25622,2.25633,2.2562,2.25621,39900001.0
2006-07-04 05:23:00,2.25617,2.25635,2.25611,2.25624,25400000.0
2006-07-04 05:24:00,2.25615,2.2562,2.25615,2.25615,35100000.0
2006-07-04 05:25:00,2.25625,2.25635,2.2561,2.2561,13200000.0
2006-07-04 05:26:00,2.25621,2.25639,2.25621,2.25626,42400000.0
2006-07-04 05:27:00,2.25617,2.25632,2.25617,2.25631,16600000.0
2006-07-04 05:28:00,2.25628,2.25635,2.25621,2.25632,22400000.0
2006-07-04 05:29:00,2.25654,2.25654,2.25641,2.25641,16600000.0
2006-07-04 05:30:00,2.25637,2.2566,2.25629,2.2566,36200000.0
2006-07-04 05:31:00,2.25631,2.25635,2.25612,2.25612,30600000.0
2006-07-04 05:32:00,2.25611,2.25643,2.25611,2.25613,28900000.0
2006-07-04 05:33:00,2.25609,2.25609,2.2558,2.25584,34400000.0
2006-07-04 05:34:00,2.25586,2.25621,2.25586,2.25618,14100000.0
2006-07-04 05:35:00,2.2562,2.25633,2.25609,2.25633,17700000.0
2006-07-04 05:36:00,2.25626,2.25638,2.25625,2.25635,28400000.0
2006-07-04 05:37:00,2.25643,2.25643,2.25643,2.25643,2800000.0
2006-07-04 05:38:00,2.25633,2.25633,2.25618,2.2563,21200000.0
2006-07-04 05:39:00,2.25626,2.25639,2.25621,2.25639,24100000.0
2006-07-04 05:40:00,2.2563,2.25658,2.2563,2.25636,19400000.0
2006-07-04 05:41:00,2.25645,2.25663,2.25645,2.25645,20100000.0
2006-07-04 05:42:00,2.25635,2.2564,2.2563,2.25635,36800000.0
2006-07-04 05:43:00,2.25645,2.25655,2.25645,2.25655,19200000.0
2006-07-04 05:44:00,2.2565,2.25661,2.25647,2.25647,29500000.0
2006-07-04 05:45:00,2.25648,2.25648,2.25632,2.25633,16400000.0
2006-07-04 05:46:00,2.25647,2.25649,2.25638,2.2564,25700000.0
2006-07-04 05:47:00,2.25647,2.25657,2.25647,2.25657,15800000.0
2006-07-04 05:48:00,2.25647,2.25647,2.25624,2.2564,34500000.0
2006-07-04 05:49:00,2.25635,2.25656,2.25627,2.25656,27200000.0
2006-07-04 05:50:00,2.25648,2.25655,2.25648,2.25654,17200000.0
2006-07-04 05:51:00,2.25644,2.25644,2.25636,2.25643,57299999.0
2006-07-04 05:52:00,2.25635,2.25642,2.25624,2.25642,21600000.0
2006-07-04 05:53:00,2.25633,2.2565,2.25633,2.2565,28800000.0
2006-07-04 05:54:00,2.25663,2.25676,2.25645,2.25648,35200000.0
2006-07-04 05:55:00,2.25661,2.25661,2.25633,2.25658,38300000.0
2006-07-04 05:56:00,2.25662,2.25663,2.25657,2.25661,30300001.0
2006-07-04 05:57:00,2.2565,2.25674,2.25641,2.25652,37000000.0
2006-07-04 05:58:00,2.25643,2.25668,2.25631,2.25631,63600000.0
2006-07-04 05:59:00,2.25639,2.25641,2.2563,2.25641,26800000.0
2006-07-04 06:00:00,2.25635,2.25645,2.2563,2.25635,28700000.0
2006-07-04 06:01:00,2.2564,2.2564,2.2561,2.25616,19800000.0
2006-07-04 06:02:00,2.25611,2.25624,2.25611,2.25613,44300000.0
2006-07-04 06:03:00,2.25612,2.25625,2.2561,2.2562,48800000.0
2006-07-04 06:04:00,2.25615,2.25622,2.25592,2.25622,40800000.0
2006-07-04 06:05:00,2.2561,2.25627,2.2561,2.25627,17200000.0
2006-07-04 06:06:00,2.25633,2.25641,2.25617,2.2563,38300000.0
2006-07-04 06:07:00,2.25623,2.25626,2.25604,2.25604,23600000.0
2006-07-04 06:08:00,2.25625,2.25651,2.25625,2.25637,23000000.0
2006-07-04 06:09:00,2.25645,2.25662,2.25634,2.25657,32700000.0
2006-07-04 06:10:00,2.25655,2.25667,2.25648,2.2566,37400000.0
2006-07-04 06:11:00,2.25661,2.25671,2.25661,2.25661,14500000.0
2006-07-04 06:12:00,2.25667,2.25684,2.25659,2.25659,32100000.0
2006-07-04 06:13:00,2.25654,2.25667,2.25654,2.25662,21900000.0
2006-07-04 06:14:00,2.25652,2.25667,2.2565,2.2565,19200000.0
2006-07-04 06:15:00,2.25658,2.25673,2.25655,2.25658,30000000.0
2006-07-04 06:16:00,2.25672,2.25672,2.25643,2.25657,27800000.0
2006-07-04 06:17:00,2.25657,2.2566,2.25657,2.2566,29300000.0
2006-07-04 06:18:00,2.25673,2.25673,2.25659,2.25667,23700000.0
2006-07-04 06:19:00,2.2566,2.2566,2.25655,2.25655,17400000.0
2006-07-04 06:20:00,2.25658,2.25672,2.25658,2.25672,4800000.0
2006-07-04 06:21:00,2.2567,2.25677,2.25659,2.25673,52499999.0
2006-07-04 06:22:00,2.25665,2.25671,2.25656,2.25671,47300000.0
2006-07-04 06:23:00,2.25667,2.25674,2.25653,2.25653,39400000.0
2006-07-04 06:24:00,2.25659,2.25664,2.25646,2.25646,25600000.0
2006-07-04 06:25:00,2.25638,2.25661,2.25638,2.25648,44600000.0
2006-07-04 06:26:00,2.25665,2.2567,2.25655,2.25655,16300000.0
2006-07-04 06:27:00,2.25656,2.25656,2.25648,2.25649,31700000.0
2006-07-04 06:28:00,2.25655,2.25673,2.25648,2.25673,25400000.0
2006-07-04 06:29:00,2.25662,2.25668,2.25644,2.25651,37500000.0
2006-07-04 06:30:00,2.25665,2.25665,2.25647,2.25647,22100000.0
2006-07-04 06:31:00,2.25649,2.25685,2.25644,2.25659,41000000.0
2006-07-04 06:32:00,2.25662,2.25666,2.25636,2.25653,40100000.0
2006-07-04 06:33:00,2.25643,2.25648,2.25629,2.25629,41100000.0
2006-07-04 06:34:00,2.25642,2.25661,2.2564,2.2564,20700000.0
2006-07-04 06:35:00,2.25638,2.25638,2.25632,2.25632,7200000.0
2006-07-04 06:36:00,2.2563,2.2565,2.2563,2.25635,25500000.0
2006-07-04 06:37:00,2.25632,2.25657,2.25632,2.25651,38200000.0
2006-07-04 06:38:00,2.25646,2.25657,2.25638,2.25642,44100000.0
2006-07-04 06:39:00,2.25644,2.25665,2.2564,2.25652,27600000.0
2006-07-04 06:40:00,2.25662,2.25666,2.2565,2.2565,14900000.0
2006-07-04 06:41:00,2.25646,2.25646,2.25637,2.25637,4800000.0
2006-07-04 06:42:00,2.25646,2.25659,2.25644,2.25655,30700000.0
2006-07-04 06:43:00,2.2565,2.2565,2.25636,2.25646,29100000.0
2006-07-04 06:44:00,2.25641,2.25652,2.25633,2.25652,19900000.0
2006-07-04 06:45:00,2.25648,2.2567,2.25648,2.25665,23200000.0
2006-07-04 06:46:00,2.25667,2.25676,2.25655,2.25673,40700000.0
2006-07-04 06:47:00,2.25677,2.2568,2.25665,2.2568,26400000.0
2006-07-04 06:48:00,2.25678,2.25678,2.25653,2.25655,21700000.0
2006-07-04 06:49:00,2.25654,2.25668,2.25638,2.25638,33700000.0
2006-07-04 06:50:00,2.25654,2.25659,2.25654,2.25659,9400000.0
2006-07-04 06:51:00,2.2566,2.25672,2.25619,2.25619,30600000.0
2006-07-04 06:52:00,2.25616,2.25639,2.25616,2.25628,38500000.0
2006-07-04 06:53:00,2.25618,2.25631,2.2561,2.25621,46700000.0
2006-07-04 06:54:00,2.25627,2.25646,2.25626,2.25646,37300000.0
2006-07-04 06:55:00,2.25649,2.25653,2.2564,2.2564,24500000.0
2006-07-04 06:56:00,2.25648,2.25648,2.25628,2.25628,28400000.0
2006-07-04 06:57:00,2.25632,2.25632,2.2562,2.25625,18600000.0
2006-07-04 06:58:00,2.25621,2.25663,2.25621,2.25635,49000000.0
2006-07-04 06:59:00,2.25638,2.25645,2.25624,2.25624,57300000.0
2006-07-04 07:00:00,2.25637,2.25665,2.25628,2.25628,35000000.0
2006-07-04 07:01:00,2.25624,2.25642,2.25624,2.25635,24700000.0
2006-07-04 07:02:00,2.25632,2.25653,2.25632,2.25653,15800000.0
2006-07-04 07:03:00,2.25646,2.25674,2.25646,2.25658,11100000.0
2006-07-04 07:04:00,2.25663,2.25673,2.25648,2.25648,42300000.0
2006-07-04 07:05:00,2.25653,2.25653,2.25636,2.25636,14700000.0
2006-07-04 07:06:00,2.25635,2.25645,2.25635,2.25635,23600000.0
2006-07-04 07:07:00,2.25639,2.25651,2.25636,2.25648,20600000.0
2006-07-04 07:08:00,2.25666,2.25674,2.25654,2.25654,25400000.0
2006-07-04 07:09:00,2.25654,2.25662,2.25642,2.25642,34300000.0
2006-07-04 07:10:00,2.2564,2.25665,2.2564,2.2565,18900000.0
2006-07-04 07:11:00,2.25649,2.25667,2.25647,2.25661,30100000.0
2006-07-04 07:12:00,2.25643,2.25649,2.2564,2.25649,27800000.0
2006-07-04 07:13:00,2.25653,2.25677,2.25653,2.25676,45000000.0
2006-07-04 07:14:00,2.25661,2.25692,2.25661,2.25685,18400000.0
2006-07-04 07:15:00,2.25699,2.25699,2.25669,2.25682,37700000.0
2006-07-04 07:16:00,2.25685,2.25687,2.25675,2.25683,24800000.0
2006-07-04 07:17:00,2.25669,2.25691,2.25669,2.25675,46600000.0
2006-07-04 07:18:00,2.25674,2.25689,2.25665,2.25689,29300000.0
2006-07-04 07:19:00,2.25678,2.25678,2.25656,2.25669,42700000.0
2006-07-04 07:20:00,2.25661,2.25663,2.25644,2.25651,50699999.0
2006-07-04 07:21:00,2.25648,2.25652,2.25639,2.2565,34800000.0
2006-07-04 07:22:00,2.25631,2.25647,2.2562,2.2562,31400001.0
2006-07-04 07:23:00,2.25641,2.25659,2.25641,2.25648,16800000.0
2006-07-04 07:24:00,2.25675,2.2568,2.25664,2.25678,36600000.0
2006-07-04 07:25:00,2.25675,2.2569,2.25675,2.25678,37700000.0
2006-07-04 07:26:00,2.25675,2.25682,2.25665,2.2567,22800000.0
2006-07-04 07:27:00,2.25672,2.25685,2.25672,2.25685,6000000.0
2006-07-04 07:28:00,2.25659,2.25659,2.25625,2.25628,52900000.0
2006-07-04 07:29:00,2.25631,2.25633,2.25607,2.25628,40900000.0
2006-07-04 07:30:00,2.25637,2.25637,2.25606,2.25613,25000000.0
2006-07-04 07:31:00,2.2562,2.2564,2.2562,2.25632,39900000.0
2006-07-04 07:32:00,2.25654,2.25662,2.25644,2.25662,13100000.0
2006-07-04 07:33:00,2.25658,2.25674,2.2565,2.25674,18400000.0
2006-07-04 07:34:00,2.25661,2.25674,2.25645,2.25655,47100000.0
2006-07-04 07:35:00,2.25658,2.25658,2.25626,2.25634,17900000.0
2006-07-04 07:36:00,2.25633,2.25635,2.25633,2.25635,11000000.0
2006-07-04 07:37:00,2.25633,2.25633,2.25618,2.25618,19700000.0
2006-07-04 07:38:00,2.25627,2.25634,2.25622,2.25634,21800000.0
2006-07-04 07:39:00,2.25614,2.25635,2.25612,2.25635,30200000.0
2006-07-04 07:40:00,2.25626,2.25632,2.25626,2.25632,27700000.0
2006-07-04 07:41:00,2.25654,2.25656,2.25654,2.25656,13300000.0
2006-07-04 07:42:00,2.25653,2.25665,2.25642,2.25643,46200000.0
2006-07-04 07:43:00,2.25633,2.2565,2.25633,2.25642,15600000.0
2006-07-04 07:44:00,2.25655,2.25667,2.25652,2.25652,18800000.0
2006-07-04 07:45:00,2.25651,2.25673,2.25647,2.25652,41800000.0
2006-07-04 07:46:00,2.2566,2.25664,2.2564,2.25647,40100000.0
2006-07-04 07:47:00,2.25642,2.25642,2.25627,2.25633,32300000.0
2006-07-04 07:48:00,2.25633,2.25649,2.25633,2.25649,7200000.0
2006-07-04 07:49:00,2.25652,2.25652,2.25634,2.25643,26500000.0
2006-07-04 07:50:00,2.25647,2.25647,2.25637,2.25642,54700000.0
2006-07-04 07:51:00,2.25643,2.25651,2.25628,2.25634,27700000.0
2006-07-04 07:52:00,2.25658,2.25677,2.25647,2.25667,22100000.0
2006-07-04 07:53:00,2.25671,2.25678,2.25656,2.25666,60600000.0
2006-07-04 07:54:00,2.25651,2.25671,2.25648,2.25664,32200000.0
2006-07-04 07:55:00,2.25663,2.25663,2.25626,2.25635,25400000.0
2006-07-04 07:56:00,2.25639,2.25659,2.25639,2.25652,19100000.0
2006-07-04 07:57:00,2.25665,2.25666,2.25655,2.25656,45100000.0
2006-07-04 07:58:00,2.25647,2.25653,2.25638,2.25652,23700000.0
2006-07-04 07:59:00,2.25641,2.25678,2.25641,2.25676,12500000.0
2006-07-04 08:00:00,2.25682,2.25682,2.2566,2.25675,34300000.0
2006-07-04 08:01:00,2.25674,2.25674,2.25647,2.25653,52800000.0
2006-07-04 08:02:00,2.25645,2.25664,2.25645,2.25659,27000000.0
2006-07-04 08:03:00,2.25652,2.25675,2.25649,2.25663,30800000.0
2006-07-04 08:04:00,2.25641,2.25643,2.25629,2.25639,42900000.0
2006-07-04 08:05:00,2.25638,2.25638,2.25611,2.25632,60500000.0
2006-07-04 08:06:00,2.25639,2.25659,2.25639,2.25647,36500000.0
2006-07-04 08:07:00,2.25654,2.25663,2.25637,2.25648,29300000.0
2006-07-04 08:08:00,2.25642,2.25668,2.2564,2.25653,45700000.0
2006-07-04 08:09:00,2.25641,2.25642,2.25641,2.25642,5600000.0
2006-07-04 08:10:00,2.25626,2.25643,2.25624,2.25637,33200000.0
2006-07-04 08:11:00,2.25643,2.25645,2.25633,2.25634,24100000.0
2006-07-04 08:12:00,2.25644,2.25654,2.25634,2.25649,35400000.0
2006-07-04 08:13:00,2.25664,2.25664,2.2563,2.2563,41100000.0
2006-07-04 08:14:00,2.25648,2.25648,2.25611,2.25611,29400000.0
2006-07-04 08:15:00,2.25626,2.25632,2.25605,2.25615,43600000.0
2006-07-04 08:16:00,2.25614,2.2564,2.25609,2.2564,22300000.0
2006-07-04 08:17:00,2.25644,2.25661,2.2561,2.25633,56800000.0
2006-07-04 08:18:00,2.2564,2.25641,2.25615,2.2563,36600000.0
2006-07-04 08:19:00,2.25633,2.25647,2.25622,2.25647,14200000.0
2006-07-04 08:20:00,2.25614,2.25628,2.25608,2.25627,37000000.0
2006-07-04 08:21:00,2.25608,2.25619,2.25598,2.25619,39400000.0
2006-07-04 08:22:00,2.25614,2.25659,2.25612,2.25646,20200000.0
2006-07-04 08:23:00,2.25642,2.25642,2.25609,2.25622,19600000.0
2006-07-04 08:24:00,2.25619,2.25629,2.25588,2.25588,56800000.0
2006-07-04 08:25:00,2.25614,2.25616,2.25614,2.25616,4800000.0
2006-07-04 08:26:00,2.25652,2.25701,2.25652,2.25701,42500000.0
2006-07-04 08:27:00,2.25694,2.25694,2.25659,2.25672,27600000.0
2006-07-04 08:28:00,2.25667,2.25667,2.25628,2.2563,71000000.0
2006-07-04 08:29:00,2.25647,2.25656,2.25633,2.25656,34100000.0
2006-07-04 08:30:00,2.25653,2.25688,2.25653,2.25675,23100000.0
2006-07-04 08:31:00,2.25702,2.25709,2.25674,2.25708,58900000.0
2006-07-04 08:32:00,2.25714,2.25715,2.25702,2.25702,22300000.0
2006-07-04 08:33:00,2.2572,2.25737,2.25715,2.25715,28000000.0
2006-07-04 08:34:00,2.2572,2.2572,2.25691,2.25703,45400000.0
2006-07-04 08:35:00,2.2571,2.25723,2.25695,2.257,24000000.0
2006-07-04 08:36:00,2.25713,2.25714,2.25699,2.2571,42300000.0
2006-07-04 08:37:00,2.25705,2.2572,2.25685,2.25704,24800000.0
2006-07-04 08:38:00,2.25698,2.25719,2.25697,2.25708,64100001.0
2006-07-04 08:39:00,2.25712,2.25729,2.25701,2.2572,35600000.0
2006-07-04 08:40:00,2.2572,2.25723,2.25697,2.25723,22200000.0
2006-07-04 08:41:00,2.25704,2.25726,2.25699,2.25726,52000000.0
2006-07-04 08:42:00,2.25722,2.25726,2.25701,2.25709,30000000.0
2006-07-04 08:43:00,2.25698,2.25709,2.25698,2.25707,12000000.0
2006-07-04 08:44:00,2.25735,2.25747,2.25685,2.257,29300000.0
2006-07-04 08:45:00,2.25715,2.25722,2.25697,2.25706,36700000.0
2006-07-04 08:46:00,2.25676,2.25699,2.25652,2.25657,20200000.0
2006-07-04 08:47:00,2.25641,2.25647,2.25627,2.25632,40800000.0
2006-07-04 08:48:00,2.25632,2.25647,2.25622,2.25629,60100000.0
2006-07-04 08:49:00,2.25636,2.25636,2.25578,2.25587,48199999.0
2006-07-04 08:50:00,2.25563,2.25598,2.25562,2.25598,40100000.0
2006-07-04 08:51:00,2.25589,2.256,2.25551,2.25551,37700000.0
2006-07-04 08:52:00,2.25558,2.25595,2.25558,2.25587,42900000.0
2006-07-04 08:53:00,2.25589,2.25618,2.25587,2.2561,24400000.0
2006-07-04 08:54:00,2.25613,2.25631,2.25603,2.25603,25700000.0
2006-07-04 08:55:00,2.25604,2.25619,2.25598,2.25602,45500000.0
2006-07-04 08:56:00,2.25604,2.25641,2.25604,2.25635,21000000.0
2006-07-04 08:57:00,2.2564,2.25655,2.25632,2.25655,65599999.0
2006-07-04 08:58:00,2.25665,2.25665,2.25638,2.2565,34600000.0
2006-07-04 08:59:00,2.25659,2.25669,2.2564,2.25642,49400000.0
2006-07-04 09:00:00,2.25638,2.25655,2.25617,2.25633,31500000.0
2006-07-04 09:01:00,2.25639,2.25639,2.25602,2.25625,32700000.0
2006-07-04 09:02:00,2.25608,2.25633,2.25605,2.25617,30200000.0
2006-07-04 09:03:00,2.25623,2.25623,2.25617,2.25617,14600000.0
2006-07-04 09:04:00,2.25624,2.25653,2.25623,2.25653,23500000.0
2006-07-04 09:05:00,2.25655,2.25665,2.25655,2.25655,18900000.0
2006-07-04 09:06:00,2.2566,2.2567,2.25655,2.25655,28300000.0
2006-07-04 09:07:00,2.2566,2.2566,2.25652,2.2566,36500000.0
2006-07-04 09:08:00,2.25651,2.25651,2.2561,2.2561,35100000.0
2006-07-04 09:09:00,2.25612,2.25634,2.25612,2.2563,24600000.0
2006-07-04 09:10:00,2.25633,2.25659,2.25633,2.2565,23600000.0
2006-07-04 09:11:00,2.25656,2.25669,2.25632,2.2565,46900000.0
2006-07-04 09:12:00,2.25654,2.25681,2.25654,2.25669,22600000.0
2006-07-04 09:13:00,2.25669,2.2569,2.25654,2.25654,34700000.0
2006-07-04 09:14:00,2.25681,2.2573,2.25681,2.2569,23900000.0
2006-07-04 09:15:00,2.25691,2.25713,2.25673,2.25698,35400000.0
2006-07-04 09:16:00,2.25708,2.2572,2.25699,2.25715,38700000.0
2006-07-04 09:17:00,2.25719,2.25728,2.25704,2.25704,48400000.0
2006-07-04 09:18:00,2.25706,2.25728,2.25694,2.25694,24400000.0
2006-07-04 09:19:00,2.25669,2.25671,2.25641,2.25641,27600000.0
2006-07-04 09:20:00,2.25632,2.25653,2.25628,2.25628,34700000.0
2006-07-04 09:21:00,2.25648,2.25653,2.256,2.256,23200000.0
2006-07-04 09:22:00,2.25588,2.25602,2.25532,2.25572,31100000.0
2006-07-04 09:23:00,2.25562,2.25562,2.25537,2.25562,26600000.0
2006-07-04 09:24:00,2.25565,2.25615,2.25565,2.25615,46000000.0
2006-07-04 09:25:00,2.25611,2.25629,2.25599,2.25608,31600000.0
2006-07-04 09:26:00,2.25604,2.25604,2.25582,2.25585,29000000.0
2006-07-04 09:27:00,2.25594,2.25594,2.25545,2.25567,30400000.0
2006-07-04 09:28:00,2.25561,2.25572,2.25553,2.25558,36600000.0
2006-07-04 09:29:00,2.25545,2.25597,2.25541,2.25597,20200000.0
2006-07-04 09:30:00,2.25591,2.25597,2.2558,2.25582,36100000.0
2006-07-04 09:31:00,2.25574,2.25585,2.25565,2.25565,32900000.0
2006-07-04 09:32:00,2.25562,2.25567,2.25534,2.25538,63800000.0
2006-07-04 09:33:00,2.25541,2.25564,2.25531,2.25548,44200000.0
2006-07-04 09:34:00,2.25542,2.25547,2.25533,2.25539,30200000.0
2006-07-04 09:35:00,2.25528,2.2555,2.25527,2.2555,22600000.0
2006-07-04 09:36:00,2.25541,2.25552,2.25518,2.25546,34500000.0
2006-07-04 09:37:00,2.2556,2.25562,2.25538,2.25548,38200000.0
2006-07-04 09:38:00,2.25542,2.25548,2.2552,2.25531,26700000.0
2006-07-04 09:39:00,2.25536,2.25567,2.25536,2.25564,37000000.0
2006-07-04 09:40:00,2.25554,2.25557,2.25547,2.25557,18400000.0
2006-07-04 09:41:00,2.25552,2.25558,2.25533,2.25558,21100000.0
2006-07-04 09:42:00,2.25547,2.25552,2.25543,2.25549,26900000.0
2006-07-04 09:43:00,2.2555,2.25567,2.25548,2.25567,41800000.0
2006-07-04 09:44:00,2.25573,2.25591,2.2556,2.25575,42700000.0
2006-07-04 09:45:00,2.25548,2.25572,2.25548,2.25552,23200000.0
2006-07-04 09:46:00,2.25555,2.2559,2.25555,2.2559,21900000.0
2006-07-04 09:47:00,2.2558,2.25584,2.25575,2.25581,31299999.0
2006-07-04 09:48:00,2.25588,2.25594,2.25579,2.25582,37100000.0
2006-07-04 09:49:00,2.25594,2.25594,2.25573,2.25584,27300000.0
2006-07-04 09:50:00,2.25597,2.25624,2.25597,2.25598,37000000.0
2006-07-04 09:51:00,2.25624,2.2566,2.25604,2.25654,45000000.0
2006-07-04 09:52:00,2.25654,2.25654,2.25626,2.25629,38000000.0
2006-07-04 09:53:00,2.2563,2.25642,2.2563,2.25642,10400000.0
2006-07-04 09:54:00,2.2566,2.25676,2.25647,2.25647,13200000.0
2006-07-04 09:55:00,2.2563,2.25657,2.25628,2.25635,30000000.0
2006-07-04 09:56:00,2.25645,2.25645,2.25614,2.25614,19600000.0
2006-07-04 09:57:00,2.25605,2.25672,2.25605,2.25659,30000000.0
2006-07-04 09:58:00,2.25665,2.25665,2.25628,2.25647,47700000.0
2006-07-04 09:59:00,2.25652,2.25652,2.25607,2.25615,25700000.0
2006-07-04 10:00:00,2.25613,2.2564,2.25612,2.25612,23200000.0
2006-07-04 10:01:00,2.25632,2.25647,2.25625,2.25646,22500000.0
2006-07-04 10:02:00,2.2566,2.2566,2.25645,2.25645,17900000.0
2006-07-04 10:03:00,2.2565,2.25655,2.25635,2.25635,11800000.0
2006-07-04 10:04:00,2.25651,2.25653,2.25628,2.25638,48000000.0
2006-07-04 10:05:00,2.25644,2.25655,2.25637,2.25647,34800000.0
2006-07-04 10:06:00,2.25642,2.25659,2.25642,2.25658,27500000.0
2006-07-04 10:07:00,2.25658,2.25666,2.25647,2.25652,26100000.0
2006-07-04 10:08:00,2.2566,2.25673,2.25656,2.2567,35000000.0
2006-07-04 10:09:00,2.25664,2.2568,2.25664,2.25676,32800000.0
2006-07-04 10:10:00,2.2568,2.2568,2.25661,2.2568,16600000.0
2006-07-04 10:11:00,2.25676,2.2569,2.25676,2.25685,31200000.0
2006-07-04 10:12:00,2.25669,2.25682,2.25669,2.25675,26900000.0
2006-07-04 10:13:00,2.25676,2.25686,2.2567,2.25681,17800000.0
2006-07-04 10:14:00,2.25678,2.25689,2.25673,2.25678,28400000.0
2006-07-04 10:15:00,2.25697,2.25698,2.25668,2.25676,33400000.0
2006-07-04 10:16:00,2.25676,2.25684,2.25673,2.25678,27000000.0
2006-07-04 10:17:00,2.25677,2.25686,2.25665,2.25678,24900000.0
2006-07-04 10:18:00,2.25661,2.25695,2.25661,2.25695,22300000.0
2006-07-04 10:19:00,2.25674,2.25679,2.25663,2.25663,26300000.0
2006-07-04 10:20:00,2.25674,2.25684,2.25658,2.25662,32000000.0
2006-07-04 10:21:00,2.25667,2.25689,2.25654,2.25689,11800000.0
2006-07-04 10:22:00,2.25689,2.25705,2.25689,2.25705,43400000.0
2006-07-04 10:23:00,2.25699,2.25707,2.25686,2.25704,37200000.0
2006-07-04 10:24:00,2.25712,2.25722,2.25712,2.25722,37300000.0
2006-07-04 10:25:00,2.25702,2.25723,2.25693,2.25695,41400000.0
2006-07-04 10:26:00,2.25703,2.25709,2.25703,2.25706,17300000.0
2006-07-04 10:27:00,2.25703,2.25725,2.25703,2.25712,42700000.0
2006-07-04 10:28:00,2.25707,2.25715,2.25702,2.25715,42100000.0
2006-07-04 10:29:00,2.2572,2.2573,2.25715,2.2573,26600000.0
2006-07-04 10:30:00,2.25714,2.25745,2.25711,2.25739,30700000.0
2006-07-04 10:31:00,2.25743,2.25778,2.25743,2.25767,33900000.0
2006-07-04 10:32:00,2.25753,2.25763,2.25734,2.25742,44700000.0
2006-07-04 10:33:00,2.25737,2.2575,2.25728,2.25728,42800000.0
2006-07-04 10:34:00,2.25743,2.25775,2.25743,2.25762,27500000.0
2006-07-04 10:35:00,2.25758,2.25774,2.25753,2.2576,37800000.0
2006-07-04 10:36:00,2.25775,2.25789,2.25775,2.25779,25800000.0
2006-07-04 10:37:00,2.25793,2.25807,2.25783,2.25785,41900000.0
2006-07-04 10:38:00,2.25799,2.25811,2.2578,2.25794,13500000.0
2006-07-04 10:39:00,2.25781,2.25804,2.25781,2.25786,18000000.0
2006-07-04 10:40:00,2.25777,2.25788,2.25762,2.25767,33100000.0
2006-07-04 10:41:00,2.2577,2.25814,2.2577,2.25814,48100000.0
2006-07-04 10:42:00,2.25805,2.25806,2.25776,2.25796,67500000.0
2006-07-04 10:43:00,2.25784,2.25805,2.25767,2.2578,27100000.0
2006-07-04 10:44:00,2.25771,2.25796,2.2577,2.2577,54600000.0
2006-07-04 10:45:00,2.25772,2.25793,2.25772,2.25793,28500000.0
2006-07-04 10:46:00,2.25806,2.25831,2.25793,2.25802,38500000.0
2006-07-04 10:47:00,2.25791,2.25855,2.25791,2.25855,24400000.0
2006-07-04 10:48:00,2.25866,2.25923,2.25864,2.25923,39900000.0
2006-07-04 10:49:00,2.25934,2.25939,2.25916,2.25938,23400000.0
2006-07-04 10:50:00,2.2597,2.25985,2.25931,2.25985,52400000.0
2006-07-04 10:51:00,2.25986,2.26004,2.25926,2.25926,24200000.0
2006-07-04 10:52:00,2.25933,2.25951,2.25916,2.25937,25200000.0
2006-07-04 10:53:00,2.25946,2.25967,2.25943,2.25955,22900000.0
2006-07-04 10:54:00,2.25959,2.25971,2.2592,2.25923,18000000.0
2006-07-04 10:55:00,2.25927,2.25945,2.25907,2.25945,59900000.0
2006-07-04 10:56:00,2.25945,2.25965,2.25945,2.25954,20700000.0
2006-07-04 10:57:00,2.25959,2.25992,2.25947,2.25961,54700000.0
2006-07-04 10:58:00,2.25964,2.25964,2.25922,2.25922,15600000.0
2006-07-04 10:59:00,2.25913,2.25948,2.25913,2.25948,40500000.0
2006-07-04 11:00:00,2.25936,2.25936,2.25873,2.25895,42600000.0
2006-07-04 11:01:00,2.25879,2.25902,2.25863,2.25902,29000000.0
2006-07-04 11:02:00,2.25898,2.25911,2.25871,2.25911,38600000.0
2006-07-04 11:03:00,2.25907,2.2591,2.25878,2.2589,57799999.0
2006-07-04 11:04:00,2.25891,2.25906,2.25879,2.25884,69500000.0
2006-07-04 11:05:00,2.25881,2.25902,2.25874,2.25884,36600000.0
2006-07-04 11:06:00,2.25919,2.25924,2.259,2.25911,23900000.0
2006-07-04 11:07:00,2.25892,2.25915,2.25892,2.25911,36800000.0
2006-07-04 11:08:00,2.25909,2.25913,2.25898,2.259,26200000.0
2006-07-04 11:09:00,2.25898,2.2592,2.25898,2.25908,50400000.0
2006-07-04 11:10:00,2.25902,2.25946,2.25902,2.2594,21300000.0
2006-07-04 11:11:00,2.25946,2.25956,2.25939,2.25939,38200000.0
2006-07-04 11:12:00,2.25931,2.25952,2.25931,2.25952,10100000.0
2006-07-04 11:13:00,2.25959,2.25979,2.25954,2.25972,35600000.0
2006-07-04 11:14:00,2.2599,2.26024,2.2599,2.2599,38200000.0
2006-07-04 11:15:00,2.2599,2.26028,2.2599,2.26028,29400000.0
2006-07-04 11:16:00,2.26007,2.26041,2.26007,2.26017,35800000.0
2006-07-04 11:17:00,2.26023,2.26032,2.26023,2.26028,38100000.0
2006-07-04 11:18:00,2.26046,2.26052,2.26039,2.2604,18200000.0
2006-07-04 11:19:00,2.26004,2.26015,2.25995,2.26015,15800000.0
2006-07-04 11:20:00,2.26025,2.26035,2.26,2.26,61500000.0
2006-07-04 11:21:00,2.25971,2.26005,2.2597,2.26005,27400000.0
2006-07-04 11:22:00,2.26033,2.26049,2.25997,2.26006,34300000.0
2006-07-04 11:23:00,2.26008,2.26042,2.25998,2.26031,45500000.0
2006-07-04 11:24:00,2.26032,2.26032,2.25976,2.25985,23600000.0
2006-07-04 11:25:00,2.25982,2.25991,2.25958,2.25958,45600000.0
2006-07-04 11:26:00,2.25957,2.25962,2.25944,2.25944,13500000.0
2006-07-04 11:27:00,2.25937,2.25943,2.25922,2.25924,28600000.0
2006-07-04 11:28:00,2.25924,2.25927,2.25913,2.25923,62700000.0
2006-07-04 11:29:00,2.25843,2.25945,2.25727,2.25932,36400000.0
2006-07-04 11:30:00,2.25936,2.25946,2.25924,2.25946,47200000.0
2006-07-04 11:31:00,2.25933,2.25959,2.25928,2.25938,27600000.0
2006-07-04 11:32:00,2.25926,2.25926,2.25904,2.25922,22800000.0
2006-07-04 11:33:00,2.25906,2.25937,2.25905,2.2593,30500000.0
2006-07-04 11:34:00,2.25917,2.25917,2.25896,2.25906,81900000.0
2006-07-04 11:35:00,2.25907,2.25939,2.25905,2.25919,18400000.0
2006-07-04 11:36:00,2.2585,2.25957,2.25733,2.25957,43800000.0
2006-07-04 11:37:00,2.25946,2.25953,2.25929,2.25942,34600000.0
2006-07-04 11:38:00,2.25923,2.25962,2.25923,2.25955,63100000.0
2006-07-04 11:39:00,2.25967,2.25977,2.25959,2.25973,49600000.0
2006-07-04 11:40:00,2.25959,2.25979,2.25959,2.25973,21600000.0
2006-07-04 11:41:00,2.25942,2.25966,2.25942,2.25943,25800000.0
2006-07-04 11:42:00,2.25937,2.2597,2.25937,2.25967,57100000.0
2006-07-04 11:43:00,2.25952,2.25984,2.2595,2.25984,11300000.0
2006-07-04 11:44:00,2.25983,2.25993,2.25973,2.25986,29200000.0
2006-07-04 11:45:00,2.25978,2.25988,2.25965,2.25983,44100000.0
2006-07-04 11:46:00,2.25971,2.25971,2.25934,2.25938,26500000.0
2006-07-04 11:47:00,2.25958,2.25994,2.25953,2.25978,35000000.0
2006-07-04 11:48:00,2.25972,2.2599,2.25943,2.25965,41700000.0
2006-07-04 11:49:00,2.25962,2.25983,2.25942,2.25969,39000000.0
2006-07-04 11:50:00,2.2596,2.25988,2.2596,2.25972,25000000.0
2006-07-04 11:51:00,2.25983,2.25986,2.25962,2.25985,37800000.0
2006-07-04 11:52:00,2.26,2.2602,2.25996,2.2602,28000000.0
2006-07-04 11:53:00,2.26013,2.26029,2.26002,2.26025,38700000.0
2006-07-04 11:54:00,2.26023,2.26031,2.26005,2.26031,30100000.0
2006-07-04 11:55:00,2.26032,2.26044,2.26023,2.26023,35900000.0
2006-07-04 11:56:00,2.2603,2.26048,2.26028,2.26044,45700000.0
2006-07-04 11:57:00,2.26054,2.26069,2.26042,2.26057,42000000.0
2006-07-04 11:58:00,2.26041,2.26041,2.26014,2.26015,19900000.0
2006-07-04 11:59:00,2.25952,2.25952,2.25681,2.25873,33900000.0
2006-07-04 12:00:00,2.25924,2.25935,2.25903,2.25934,35300000.0
2006-07-04 12:01:00,2.25938,2.25954,2.25927,2.25952,48200000.0
2006-07-04 12:02:00,2.25941,2.25967,2.25934,2.25956,47600000.0
2006-07-04 12:03:00,2.25944,2.25944,2.25931,2.25942,28800000.0
2006-07-04 12:04:00,2.25935,2.25945,2.25934,2.25942,35800000.0
2006-07-04 12:05:00,2.25957,2.25957,2.25938,2.25938,53900000.0
2006-07-04 12:06:00,2.25954,2.25965,2.25937,2.25965,41400000.0
2006-07-04 12:07:00,2.25967,2.25985,2.25953,2.25973,46000000.0
2006-07-04 12:08:00,2.26,2.26038,2.26,2.2601,17400000.0
2006-07-04 12:09:00,2.25999,2.2603,2.25987,2.26025,47400000.0
2006-07-04 12:10:00,2.26041,2.26049,2.26024,2.26039,28000000.0
2006-07-04 12:11:00,2.26054,2.26065,2.26047,2.26047,16000000.0
2006-07-04 12:12:00,2.26044,2.26065,2.26042,2.26061,26300000.0
2006-07-04 12:13:00,2.26046,2.26066,2.2604,2.26048,34600000.0
2006-07-04 12:14:00,2.26055,2.26084,2.26044,2.26044,46300000.0
2006-07-04 12:15:00,2.26037,2.26062,2.26032,2.26035,29200000.0
2006-07-04 12:16:00,2.26028,2.26028,2.25699,2.25987,47800000.0
2006-07-04 12:17:00,2.26031,2.26041,2.2602,2.26021,39400000.0
2006-07-04 12:18:00,2.25976,2.2601,2.25671,2.2601,47800000.0
2006-07-04 12:19:00,2.26043,2.26059,2.2604,2.26049,34900000.0
2006-07-04 12:20:00,2.26046,2.26054,2.26031,2.26033,40000000.0
2006-07-04 12:21:00,2.26018,2.26044,2.26018,2.26032,29600000.0
2006-07-04 12:22:00,2.26036,2.26036,2.26022,2.26026,15500000.0
2006-07-04 12:23:00,2.26028,2.26039,2.26007,2.26029,33100000.0
2006-07-04 12:24:00,2.26021,2.26022,2.26008,2.26015,26200000.0
2006-07-04 12:25:00,2.26024,2.26024,2.25982,2.25983,37100000.0
2006-07-04 12:26:00,2.25997,2.25997,2.25704,2.25935,45700000.0
2006-07-04 12:27:00,2.25986,2.25993,2.25972,2.25983,39000000.0
2006-07-04 12:28:00,2.25972,2.25991,2.25965,2.25991,24800000.0
2006-07-04 12:29:00,2.25988,2.26027,2.25973,2.25993,81100000.0
2006-07-04 12:30:00,2.26007,2.26007,2.25989,2.25997,29600000.0
2006-07-04 12:31:00,2.25995,2.26015,2.25995,2.25997,33200000.0
2006-07-04 12:32:00,2.25994,2.26037,2.25992,2.26037,28000000.0
2006-07-04 12:33:00,2.26038,2.26048,2.26038,2.26048,14200000.0
2006-07-04 12:34:00,2.26027,2.26034,2.26027,2.2603,21200000.0
2006-07-04 12:35:00,2.26034,2.26034,2.26002,2.26027,20000000.0
2006-07-04 12:36:00,2.26028,2.26028,2.26015,2.2602,27600000.0
2006-07-04 12:37:00,2.26039,2.26041,2.26016,2.26033,16000000.0
2006-07-04 12:38:00,2.26032,2.26051,2.2603,2.2603,36700000.0
2006-07-04 12:39:00,2.26031,2.2604,2.26029,2.26034,17600000.0
2006-07-04 12:40:00,2.26029,2.2605,2.26015,2.26015,55000001.0
2006-07-04 12:41:00,2.26024,2.26029,2.26009,2.2602,48000000.0
2006-07-04 12:42:00,2.26005,2.26007,2.2599,2.25995,44200000.0
2006-07-04 12:43:00,2.25993,2.2602,2.25993,2.2602,35300000.0
2006-07-04 12:44:00,2.26039,2.26047,2.26032,2.26035,39500000.0
2006-07-04 12:45:00,2.26047,2.26061,2.26033,2.2605,27100000.0
2006-07-04 12:46:00,2.26045,2.26083,2.26045,2.2607,45900000.0
2006-07-04 12:47:00,2.26064,2.26072,2.26033,2.26051,37100000.0
2006-07-04 12:48:00,2.26058,2.2609,2.26042,2.2609,30900000.0
2006-07-04 12:49:00,2.26122,2.26144,2.26101,2.26101,49000000.0
2006-07-04 12:50:00,2.26088,2.26091,2.26067,2.26078,21300000.0
2006-07-04 12:51:00,2.26055,2.26061,2.26036,2.26043,19600000.0
2006-07-04 12:52:00,2.26048,2.26048,2.26021,2.26026,19600000.0
2006-07-04 12:53:00,2.26045,2.26102,2.26038,2.26102,31400000.0
2006-07-04 12:54:00,2.26102,2.26118,2.26093,2.26118,45500000.0
2006-07-04 12:55:00,2.26122,2.26135,2.26122,2.26135,27000000.0
2006-07-04 12:56:00,2.26127,2.26149,2.26112,2.26124,36200000.0
2006-07-04 12:57:00,2.26138,2.26138,2.26112,2.26112,22900000.0
2006-07-04 12:58:00,2.26115,2.26115,2.2608,2.2608,32300000.0
2006-07-04 12:59:00,2.26081,2.26082,2.26033,2.26056,61600000.0
2006-07-04 13:00:00,2.26045,2.26045,2.25699,2.25978,35500000.0
2006-07-04 13:01:00,2.2603,2.26062,2.2603,2.26061,33700000.0
2006-07-04 13:02:00,2.26066,2.26093,2.26052,2.26078,33300000.0
2006-07-04 13:03:00,2.26063,2.26072,2.26034,2.26034,34600000.0
2006-07-04 13:04:00,2.26031,2.26045,2.26031,2.26041,33200000.0
2006-07-04 13:05:00,2.26038,2.26038,2.26011,2.26036,28000000.0
2006-07-04 13:06:00,2.2604,2.2605,2.26025,2.26029,51500000.0
2006-07-04 13:07:00,2.26033,2.26051,2.2603,2.26034,49900000.0
2006-07-04 13:08:00,2.26038,2.26045,2.26032,2.26032,16200000.0
2006-07-04 13:09:00,2.26032,2.26045,2.26023,2.26045,33500000.0
2006-07-04 13:10:00,2.26034,2.26034,2.26005,2.26009,51800000.0
2006-07-04 13:11:00,2.26,2.26,2.25947,2.25973,33600000.0
2006-07-04 13:12:00,2.25992,2.2602,2.25992,2.26007,32500000.0
2006-07-04 13:13:00,2.26018,2.26039,2.26011,2.26027,31700000.0
2006-07-04 13:14:00,2.26022,2.26029,2.26006,2.26006,44600000.0
2006-07-04 13:15:00,2.2599,2.26021,2.2599,2.26017,44000000.0
2006-07-04 13:16:00,2.26002,2.26033,2.26002,2.26017,47200000.0
2006-07-04 13:17:00,2.26023,2.26026,2.2601,2.2601,24800000.0
2006-07-04 13:18:00,2.26011,2.26023,2.26003,2.26015,34800000.0
2006-07-04 13:19:00,2.26025,2.26031,2.26016,2.26022,25800000.0
2006-07-04 13:20:00,2.26018,2.26034,2.26015,2.2603,19800000.0
2006-07-04 13:21:00,2.26034,2.26034,2.25977,2.26002,46800000.0
2006-07-04 13:22:00,2.2601,2.26015,2.26004,2.26011,37100000.0
2006-07-04 13:23:00,2.26005,2.26013,2.26004,2.26013,11900000.0
2006-07-04 13:24:00,2.26011,2.26021,2.26003,2.26005,27700000.0
2006-07-04 13:25:00,2.26004,2.26022,2.25989,2.26022,14700000.0
2006-07-04 13:26:00,2.26023,2.2604,2.26014,2.26028,54100001.0
2006-07-04 13:27:00,2.26017,2.26044,2.26017,2.26043,25000000.0
2006-07-04 13:28:00,2.26044,2.26053,2.26037,2.26049,30600000.0
2006-07-04 13:29:00,2.26053,2.26058,2.26039,2.2604,40900000.0
2006-07-04 13:30:00,2.26038,2.26057,2.2603,2.26042,38600000.0
2006-07-04 13:31:00,2.26051,2.26086,2.26051,2.26083,35000000.0
2006-07-04 13:32:00,2.26074,2.26081,2.26051,2.26051,36400000.0
2006-07-04 13:33:00,2.26042,2.26057,2.26036,2.26041,37500000.0
2006-07-04 13:34:00,2.26036,2.26051,2.26029,2.26029,43200000.0
2006-07-04 13:35:00,2.26039,2.26055,2.2603,2.2603,54000000.0
2006-07-04 13:36:00,2.25923,2.26053,2.25773,2.26053,40000000.0
2006-07-04 13:37:00,2.26033,2.26034,2.26019,2.26027,15900000.0
2006-07-04 13:38:00,2.26044,2.26044,2.26013,2.26035,32500000.0
2006-07-04 13:39:00,2.26031,2.26031,2.26006,2.26018,33100000.0
2006-07-04 13:40:00,2.26034,2.26067,2.26026,2.26067,17100000.0
2006-07-04 13:41:00,2.26054,2.2608,2.26054,2.26068,37799999.0
2006-07-04 13:42:00,2.26085,2.26101,2.26078,2.26101,43500000.0
2006-07-04 13:43:00,2.2609,2.26116,2.2609,2.26102,35500000.0
2006-07-04 13:44:00,2.26118,2.26118,2.25747,2.26071,29600000.0
2006-07-04 13:45:00,2.26156,2.26162,2.26135,2.26135,28900000.0
2006-07-04 13:46:00,2.26139,2.2614,2.26125,2.2614,37900000.0
2006-07-04 13:47:00,2.26131,2.26132,2.26114,2.26125,49000001.0
2006-07-04 13:48:00,2.26117,2.26117,2.2609,2.2609,43500000.0
2006-07-04 13:49:00,2.2611,2.2612,2.26107,2.2612,33200000.0
2006-07-04 13:50:00,2.26116,2.2612,2.26092,2.26112,52100000.0
2006-07-04 13:51:00,2.26107,2.26123,2.26106,2.26106,46000001.0
2006-07-04 13:52:00,2.26138,2.26139,2.26116,2.2613,47200000.0
2006-07-04 13:53:00,2.26124,2.26131,2.26096,2.26109,58400001.0
2006-07-04 13:54:00,2.26102,2.26125,2.26102,2.26125,39400000.0
2006-07-04 13:55:00,2.26106,2.2612,2.26102,2.26117,58900000.0
2006-07-04 13:56:00,2.26104,2.26134,2.26104,2.26114,40700000.0
2006-07-04 13:57:00,2.26112,2.26125,2.26099,2.2612,39800000.0
2006-07-04 13:58:00,2.26113,2.26139,2.26108,2.26139,43700000.0
2006-07-04 13:59:00,2.26122,2.26122,2.26105,2.26105,23200000.0
2006-07-04 14:00:00,2.26106,2.26106,2.26097,2.26105,48500000.0
2006-07-04 14:01:00,2.26101,2.26136,2.26101,2.26136,31300001.0
2006-07-04 14:02:00,2.26125,2.26134,2.2611,2.2611,18400000.0
2006-07-04 14:03:00,2.26115,2.26118,2.26106,2.26107,62199999.0
2006-07-04 14:04:00,2.26114,2.26155,2.26114,2.26155,19800000.0
2006-07-04 14:05:00,2.26146,2.26154,2.26124,2.26154,21200000.0
2006-07-04 14:06:00,2.26159,2.26171,2.26152,2.2616,15500000.0
2006-07-04 14:07:00,2.26158,2.26165,2.26124,2.26124,32500000.0
2006-07-04 14:08:00,2.2613,2.26167,2.26126,2.2616,48800000.0
2006-07-04 14:09:00,2.26166,2.26166,2.26139,2.26142,29500000.0
2006-07-04 14:10:00,2.26148,2.26201,2.26137,2.26192,38100000.0
2006-07-04 14:11:00,2.26199,2.26213,2.2618,2.26196,37600000.0
2006-07-04 14:12:00,2.26223,2.26223,2.26197,2.2622,41700001.0
2006-07-04 14:13:00,2.26229,2.26231,2.26189,2.26189,13200000.0
2006-07-04 14:14:00,2.2618,2.26235,2.2618,2.26235,58800000.0
2006-07-04 14:15:00,2.26217,2.26218,2.26167,2.26218,32700000.0
2006-07-04 14:16:00,2.26202,2.2621,2.26185,2.2621,24200000.0
2006-07-04 14:17:00,2.26209,2.26221,2.26165,2.26165,28400000.0
2006-07-04 14:18:00,2.26165,2.26171,2.26156,2.26169,38800000.0
2006-07-04 14:19:00,2.2616,2.26201,2.2616,2.26177,37900000.0
2006-07-04 14:20:00,2.26181,2.26205,2.26172,2.2619,42600000.0
2006-07-04 14:21:00,2.26196,2.26241,2.26196,2.26221,56899998.0
2006-07-04 14:22:00,2.26234,2.2626,2.262,2.262,33400000.0
2006-07-04 14:23:00,2.26182,2.26197,2.26167,2.26179,18000000.0
2006-07-04 14:24:00,2.26185,2.26218,2.26185,2.262,27100000.0
2006-07-04 14:25:00,2.26186,2.26202,2.26185,2.26198,30400000.0
2006-07-04 14:26:00,2.262,2.26216,2.26172,2.26216,36800000.0
2006-07-04 14:27:00,2.26225,2.26229,2.26204,2.26223,33100000.0
2006-07-04 14:28:00,2.26195,2.26202,2.26185,2.26185,23100000.0
2006-07-04 14:29:00,2.26186,2.26194,2.26173,2.26193,20100000.0
2006-07-04 14:30:00,2.26202,2.26202,2.26134,2.26146,33500000.0
2006-07-04 14:31:00,2.26145,2.26165,2.26126,2.26165,39900000.0
2006-07-04 14:32:00,2.26173,2.26182,2.26153,2.26171,50300000.0
2006-07-04 14:33:00,2.26169,2.26212,2.26169,2.26201,25900000.0
2006-07-04 14:34:00,2.26209,2.2622,2.26195,2.26217,26700000.0
2006-07-04 14:35:00,2.26192,2.26226,2.2619,2.26213,41200000.0
2006-07-04 14:36:00,2.26207,2.26237,2.26202,2.26237,32900000.0
2006-07-04 14:37:00,2.26243,2.26257,2.26241,2.26248,33300000.0
2006-07-04 14:38:00,2.26263,2.26311,2.26263,2.26292,43200000.0
2006-07-04 14:39:00,2.26276,2.26296,2.26266,2.26266,46800000.0
2006-07-04 14:40:00,2.26262,2.26284,2.26255,2.26264,53200000.0
2006-07-04 14:41:00,2.26248,2.2627,2.26247,2.26265,23800000.0
2006-07-04 14:42:00,2.26281,2.26295,2.26251,2.26295,26000000.0
2006-07-04 14:43:00,2.26302,2.26314,2.2629,2.26298,37000000.0
2006-07-04 14:44:00,2.26276,2.26293,2.26265,2.26281,27300000.0
2006-07-04 14:45:00,2.26268,2.26268,2.26239,2.26241,54400000.0
2006-07-04 14:46:00,2.26238,2.26257,2.26233,2.26249,53300000.0
2006-07-04 14:47:00,2.26261,2.26278,2.26255,2.26255,23900000.0
2006-07-04 14:48:00,2.26253,2.26272,2.26251,2.26251,22200000.0
2006-07-04 14:49:00,2.26264,2.26277,2.26259,2.26262,29800000.0
2006-07-04 14:50:00,2.26247,2.26254,2.26231,2.2625,29900000.0
2006-07-04 14:51:00,2.26246,2.26252,2.26215,2.26215,22100000.0
2006-07-04 14:52:00,2.26218,2.26219,2.26187,2.26187,51700000.0
2006-07-04 14:53:00,2.2618,2.26205,2.26177,2.26187,29300000.0
2006-07-04 14:54:00,2.26167,2.26238,2.26167,2.26236,34500000.0
2006-07-04 14:55:00,2.2623,2.26245,2.26218,2.26235,35300000.0
2006-07-04 14:56:00,2.26233,2.26233,2.26207,2.26207,38400000.0
2006-07-04 14:57:00,2.26194,2.26213,2.26179,2.26182,31100000.0
2006-07-04 14:58:00,2.26184,2.26208,2.26176,2.26191,44800000.0
2006-07-04 14:59:00,2.26185,2.26185,2.26158,2.2616,26100000.0
2006-07-04 15:00:00,2.26153,2.26153,2.2611,2.2611,48000000.0
2006-07-04 15:01:00,2.26109,2.26131,2.26089,2.26089,58400000.0
2006-07-04 15:02:00,2.26093,2.26108,2.26084,2.26108,31700000.0
2006-07-04 15:03:00,2.26117,2.26124,2.26106,2.26122,30100000.0
2006-07-04 15:04:00,2.26131,2.26156,2.2613,2.26131,44000000.0
2006-07-04 15:05:00,2.26137,2.26147,2.26128,2.26132,42700000.0
2006-07-04 15:06:00,2.26122,2.26141,2.26109,2.26136,41600000.0
2006-07-04 15:07:00,2.26134,2.26153,2.26134,2.26153,26800000.0
2006-07-04 15:08:00,2.26156,2.26166,2.26143,2.26166,12200000.0
2006-07-04 15:09:00,2.26187,2.26191,2.26156,2.26169,23500000.0
2006-07-04 15:10:00,2.26175,2.26202,2.26175,2.26187,46700000.0
2006-07-04 15:11:00,2.26193,2.2621,2.26182,2.26198,51200000.0
2006-07-04 15:12:00,2.26195,2.26204,2.26186,2.26197,22800000.0
2006-07-04 15:13:00,2.26215,2.26215,2.26166,2.26166,36900000.0
2006-07-04 15:14:00,2.26184,2.26189,2.26173,2.26184,36200000.0
2006-07-04 15:15:00,2.26191,2.26191,2.26175,2.26189,28900000.0
2006-07-04 15:16:00,2.26198,2.26198,2.26177,2.26177,26600000.0
2006-07-04 15:17:00,2.26182,2.26182,2.26144,2.26144,30100000.0
2006-07-04 15:18:00,2.26122,2.26129,2.26101,2.26129,15100000.0
2006-07-04 15:19:00,2.26133,2.26145,2.26108,2.26122,36800000.0
2006-07-04 15:20:00,2.26117,2.26133,2.26112,2.2613,16200000.0
2006-07-04 15:21:00,2.26124,2.26124,2.26098,2.26102,18300000.0
2006-07-04 15:22:00,2.26103,2.26155,2.26103,2.26155,22400000.0
2006-07-04 15:23:00,2.26144,2.26148,2.26131,2.26131,27000000.0
2006-07-04 15:24:00,2.26126,2.26134,2.26104,2.26121,27800000.0
2006-07-04 15:25:00,2.26118,2.26125,2.26109,2.26116,41900000.0
2006-07-04 15:26:00,2.26118,2.26137,2.26118,2.26137,41400000.0
2006-07-04 15:27:00,2.26136,2.26153,2.26124,2.26147,29400000.0
2006-07-04 15:28:00,2.26143,2.26158,2.26134,2.26143,38400000.0
2006-07-04 15:29:00,2.26162,2.26162,2.26127,2.26127,24200000.0
2006-07-04 15:30:00,2.26122,2.26137,2.26116,2.2612,43200000.0
2006-07-04 15:31:00,2.26125,2.26131,2.26122,2.26122,13100000.0
2006-07-04 15:32:00,2.2612,2.2612,2.26091,2.26117,43700000.0
2006-07-04 15:33:00,2.26122,2.26128,2.26116,2.26123,37800000.0
2006-07-04 15:34:00,2.26135,2.26163,2.26135,2.26136,26900000.0
2006-07-04 15:35:00,2.26132,2.26153,2.26119,2.26119,56800000.0
2006-07-04 15:36:00,2.26099,2.26116,2.26094,2.26097,64600001.0
2006-07-04 15:37:00,2.26117,2.26121,2.26097,2.26097,31600000.0
2006-07-04 15:38:00,2.2611,2.26123,2.26094,2.2611,69700000.0
2006-07-04 15:39:00,2.26131,2.26137,2.26107,2.26121,44100000.0
2006-07-04 15:40:00,2.26131,2.26131,2.26105,2.26105,40100000.0
2006-07-04 15:41:00,2.26114,2.26133,2.26114,2.26125,22700000.0
2006-07-04 15:42:00,2.2613,2.26152,2.2613,2.26149,30800000.0
2006-07-04 15:43:00,2.26146,2.26148,2.26123,2.26148,46599999.0
2006-07-04 15:44:00,2.26142,2.26189,2.26142,2.26171,40300000.0
2006-07-04 15:45:00,2.26173,2.26173,2.26148,2.26152,68500000.0
2006-07-04 15:46:00,2.26163,2.26193,2.26163,2.26172,19600000.0
2006-07-04 15:47:00,2.26168,2.26212,2.26168,2.26204,30700000.0
2006-07-04 15:48:00,2.26214,2.26238,2.26208,2.26231,51900000.0
2006-07-04 15:49:00,2.26253,2.26262,2.26242,2.26248,30600000.0
2006-07-04 15:50:00,2.26218,2.26218,2.26202,2.26205,34000000.0
2006-07-04 15:51:00,2.262,2.26212,2.262,2.26203,39800000.0
2006-07-04 15:52:00,2.26209,2.26225,2.26205,2.26225,39000000.0
2006-07-04 15:53:00,2.26213,2.26229,2.26213,2.26229,24200000.0
2006-07-04 15:54:00,2.26236,2.26246,2.2623,2.2623,32500000.0
2006-07-04 15:55:00,2.26236,2.26238,2.26222,2.26238,38300000.0
2006-07-04 15:56:00,2.26243,2.2627,2.26243,2.26255,24400000.0
2006-07-04 15:57:00,2.26258,2.26258,2.26224,2.26238,49500000.0
2006-07-04 15:58:00,2.26257,2.26257,2.26236,2.26236,18300000.0
2006-07-04 15:59:00,2.26241,2.26249,2.26235,2.2624,26200000.0
2006-07-04 16:00:00,2.26236,2.2624,2.26227,2.2623,31300000.0
2006-07-04 16:01:00,2.26222,2.26228,2.26203,2.26219,44400000.0
2006-07-04 16:02:00,2.26213,2.26233,2.26207,2.26215,28700000.0
2006-07-04 16:03:00,2.26222,2.26234,2.26199,2.26202,36800000.0
2006-07-04 16:04:00,2.26196,2.26225,2.26196,2.26208,34200000.0
2006-07-04 16:05:00,2.26221,2.26239,2.26216,2.26228,46700000.0
2006-07-04 16:06:00,2.26222,2.26222,2.26192,2.26192,26900000.0
2006-07-04 16:07:00,2.26168,2.26191,2.26154,2.2617,50700000.0
2006-07-04 16:08:00,2.26171,2.26197,2.26167,2.26167,38000000.0
2006-07-04 16:09:00,2.2616,2.26197,2.2616,2.26186,34700000.0
2006-07-04 16:10:00,2.26184,2.26184,2.26167,2.26172,27300000.0
2006-07-04 16:11:00,2.26167,2.26167,2.26143,2.26162,42200000.0
2006-07-04 16:12:00,2.2616,2.26175,2.26145,2.26175,60700000.0
2006-07-04 16:13:00,2.26179,2.26194,2.26175,2.26191,32000000.0
2006-07-04 16:14:00,2.26205,2.26211,2.26178,2.26179,31700000.0
2006-07-04 16:15:00,2.26178,2.26197,2.26177,2.26179,45300000.0
2006-07-04 16:16:00,2.26184,2.26184,2.26165,2.26173,24000000.0
2006-07-04 16:17:00,2.26174,2.26185,2.26144,2.26176,36800000.0
2006-07-04 16:18:00,2.26167,2.26172,2.26147,2.26148,27400001.0
2006-07-04 16:19:00,2.26142,2.26175,2.26137,2.26155,26400000.0
2006-07-04 16:20:00,2.2615,2.26163,2.2613,2.2615,53800000.0
2006-07-04 16:21:00,2.26155,2.26167,2.26128,2.26128,22000000.0
2006-07-04 16:22:00,2.26131,2.26141,2.26123,2.26132,37100000.0
2006-07-04 16:23:00,2.26129,2.26142,2.26123,2.26131,36600000.0
2006-07-04 16:24:00,2.26134,2.26153,2.26128,2.26136,58700001.0
2006-07-04 16:25:00,2.26149,2.26149,2.26124,2.26142,30200000.0
2006-07-04 16:26:00,2.26138,2.26154,2.26129,2.26131,41900000.0
2006-07-04 16:27:00,2.26132,2.26148,2.26132,2.26135,24200000.0
2006-07-04 16:28:00,2.26142,2.26149,2.26123,2.26137,44900000.0
2006-07-04 16:29:00,2.26124,2.26144,2.26107,2.26108,28200000.0
2006-07-04 16:30:00,2.26094,2.2612,2.26094,2.26117,37700000.0
2006-07-04 16:31:00,2.26117,2.2614,2.26117,2.2612,52600000.0
2006-07-04 16:32:00,2.26131,2.26146,2.26126,2.2614,39600000.0
2006-07-04 16:33:00,2.26145,2.26153,2.26132,2.26132,29000000.0
2006-07-04 16:34:00,2.2612,2.26129,2.26104,2.2611,42100000.0
2006-07-04 16:35:00,2.26108,2.26129,2.26104,2.26118,42200000.0
2006-07-04 16:36:00,2.26098,2.26106,2.26088,2.26101,38600000.0
2006-07-04 16:37:00,2.26086,2.26086,2.26047,2.26047,27100000.0
2006-07-04 16:38:00,2.26032,2.26052,2.26025,2.26025,34300000.0
2006-07-04 16:39:00,2.2603,2.26047,2.2603,2.26047,44100000.0
2006-07-04 16:40:00,2.26061,2.26061,2.26017,2.26027,24800000.0
2006-07-04 16:41:00,2.26025,2.26052,2.26025,2.26038,50500000.0
2006-07-04 16:42:00,2.2605,2.26072,2.2605,2.26057,36100000.0
2006-07-04 16:43:00,2.26066,2.26066,2.26034,2.26058,46400000.0
2006-07-04 16:44:00,2.26044,2.26081,2.26044,2.26067,23100000.0
2006-07-04 16:45:00,2.26063,2.26071,2.26055,2.2607,24600000.0
2006-07-04 16:46:00,2.2608,2.2612,2.26077,2.26112,27900000.0
2006-07-04 16:47:00,2.26117,2.26124,2.26101,2.26124,64600000.0
2006-07-04 16:48:00,2.26123,2.26123,2.26095,2.26112,32100000.0
2006-07-04 16:49:00,2.26114,2.26142,2.26114,2.2612,21300000.0
2006-07-04 16:50:00,2.26114,2.2612,2.2609,2.2612,56100001.0
2006-07-04 16:51:00,2.26122,2.26137,2.26101,2.2611,32900000.0
2006-07-04 16:52:00,2.26115,2.26115,2.2609,2.2609,25400000.0
2006-07-04 16:53:00,2.2611,2.26145,2.2611,2.26143,20800000.0
2006-07-04 16:54:00,2.26138,2.26144,2.26126,2.26143,49500000.0
2006-07-04 16:55:00,2.26141,2.26196,2.26141,2.26196,31500000.0
2006-07-04 16:56:00,2.26229,2.26262,2.26229,2.26262,33600000.0
2006-07-04 16:57:00,2.26276,2.26276,2.26252,2.26252,18200000.0
2006-07-04 16:58:00,2.2623,2.26249,2.26172,2.26172,35200000.0
2006-07-04 16:59:00,2.2617,2.26192,2.26169,2.2618,40900000.0
2006-07-04 17:00:00,2.26162,2.26173,2.26135,2.26152,59700000.0
2006-07-04 17:01:00,2.26179,2.26185,2.26136,2.26142,36900000.0
2006-07-04 17:02:00,2.26132,2.26156,2.26132,2.2614,39500000.0
2006-07-04 17:03:00,2.26145,2.26161,2.26114,2.26138,36800000.0
2006-07-04 17:04:00,2.26124,2.26124,2.2608,2.26084,19000000.0
2006-07-04 17:05:00,2.26067,2.26082,2.26047,2.26081,37100000.0
2006-07-04 17:06:00,2.26072,2.26104,2.26057,2.26099,31900000.0
2006-07-04 17:07:00,2.26118,2.26118,2.26076,2.26111,34800000.0
2006-07-04 17:08:00,2.2612,2.2613,2.26117,2.26117,46300000.0
2006-07-04 17:09:00,2.26115,2.26115,2.26098,2.26105,43900000.0
2006-07-04 17:10:00,2.26103,2.2612,2.26095,2.2611,50799999.0
2006-07-04 17:11:00,2.26108,2.26124,2.261,2.26118,35400000.0
2006-07-04 17:12:00,2.26128,2.26165,2.26115,2.26165,43400000.0
2006-07-04 17:13:00,2.26168,2.26183,2.26145,2.26159,34200000.0
2006-07-04 17:14:00,2.26147,2.26169,2.26147,2.26164,45500000.0
2006-07-04 17:15:00,2.26154,2.26161,2.26145,2.26161,39300000.0
2006-07-04 17:16:00,2.26157,2.26157,2.26133,2.26137,37400000.0
2006-07-04 17:17:00,2.26146,2.26165,2.26137,2.26165,25100000.0
2006-07-04 17:18:00,2.26188,2.26191,2.26159,2.26188,42800000.0
2006-07-04 17:19:00,2.26186,2.26196,2.26167,2.26173,27100000.0
2006-07-04 17:20:00,2.26162,2.26174,2.26147,2.26156,49800001.0
2006-07-04 17:21:00,2.26127,2.26145,2.26102,2.26102,38900000.0
2006-07-04 17:22:00,2.26089,2.26109,2.26089,2.26097,59800000.0
2006-07-04 17:23:00,2.26108,2.2613,2.26104,2.2613,25300000.0
2006-07-04 17:24:00,2.26112,2.26191,2.26112,2.26191,31700000.0
2006-07-04 17:25:00,2.26183,2.26188,2.26164,2.26171,31300000.0
2006-07-04 17:26:00,2.26151,2.26176,2.26149,2.26169,47500000.0
2006-07-04 17:27:00,2.26167,2.26167,2.26123,2.26123,19800000.0
2006-07-04 17:28:00,2.26128,2.26154,2.26128,2.26146,29100000.0
2006-07-04 17:29:00,2.26133,2.26133,2.26096,2.26098,17400000.0
2006-07-04 17:30:00,2.26107,2.26149,2.26107,2.26126,53100000.0
2006-07-04 17:31:00,2.26136,2.26143,2.2611,2.2611,54400000.0
2006-07-04 17:32:00,2.2611,2.26131,2.2611,2.26131,20200000.0
2006-07-04 17:33:00,2.26132,2.26155,2.26118,2.26155,51100000.0
2006-07-04 17:34:00,2.26135,2.26135,2.26114,2.26114,30800000.0
2006-07-04 17:35:00,2.26118,2.26188,2.26114,2.26188,36600000.0
2006-07-04 17:36:00,2.26169,2.26196,2.26152,2.2618,57700000.0
2006-07-04 17:37:00,2.2615,2.2615,2.26122,2.26122,20000000.0
2006-07-04 17:38:00,2.26126,2.26154,2.26126,2.26154,40700000.0
2006-07-04 17:39:00,2.26145,2.26145,2.26121,2.26121,33500000.0
2006-07-04 17:40:00,2.2614,2.26158,2.26133,2.26133,16300000.0
2006-07-04 17:41:00,2.26135,2.26159,2.26134,2.2615,38700000.0
2006-07-04 17:42:00,2.2616,2.26213,2.2616,2.26198,34300000.0
2006-07-04 17:43:00,2.262,2.26213,2.26196,2.26213,36000000.0
2006-07-04 17:44:00,2.262,2.26206,2.26179,2.26188,90100000.0
2006-07-04 17:45:00,2.2622,2.26306,2.2622,2.26293,24700000.0
2006-07-04 17:46:00,2.26309,2.26335,2.26291,2.26299,43800000.0
2006-07-04 17:47:00,2.26306,2.26322,2.26293,2.26304,39100000.0
2006-07-04 17:48:00,2.26261,2.26277,2.26237,2.26239,52600000.0
2006-07-04 17:49:00,2.2625,2.26295,2.2625,2.26271,11200000.0
2006-07-04 17:50:00,2.26265,2.2629,2.26265,2.2629,46400000.0
2006-07-04 17:51:00,2.26295,2.26296,2.2626,2.2626,25500000.0
2006-07-04 17:52:00,2.26245,2.26299,2.26245,2.26299,42900000.0
2006-07-04 17:53:00,2.26284,2.26302,2.26278,2.26284,43600000.0
2006-07-04 17:54:00,2.26266,2.2628,2.26255,2.26277,29000000.0
2006-07-04 17:55:00,2.26262,2.26276,2.26251,2.2626,27700000.0
2006-07-04 17:56:00,2.26266,2.26266,2.2623,2.26235,27600000.0
2006-07-04 17:57:00,2.26243,2.26247,2.26232,2.26232,21800000.0
2006-07-04 17:58:00,2.26239,2.26239,2.26227,2.26231,37700000.0
2006-07-04 17:59:00,2.26209,2.2623,2.26192,2.262,39400000.0
2006-07-04 18:00:00,2.26206,2.26217,2.26191,2.26217,33900000.0
2006-07-04 18:01:00,2.26227,2.26246,2.26206,2.26206,379700001.0
2006-07-04 18:02:00,2.26221,2.26261,2.26221,2.2623,310000000.0
2006-07-04 18:03:00,2.26222,2.26236,2.26203,2.26205,421299999.0
2006-07-04 18:04:00,2.26205,2.26249,2.26205,2.26216,319800000.0
2006-07-04 18:05:00,2.26213,2.26232,2.26192,2.26225,177700000.0
2006-07-04 18:06:00,2.26232,2.2624,2.26208,2.26208,409600001.0
2006-07-04 18:07:00,2.26207,2.26233,2.26203,2.26231,366500000.0
2006-07-04 18:08:00,2.26219,2.26235,2.26198,2.26204,421500001.0
2006-07-04 18:09:00,2.262,2.26231,2.26186,2.26187,249299999.0
2006-07-04 18:10:00,2.26175,2.26185,2.26155,2.26171,294700000.0
2006-07-04 18:11:00,2.26166,2.26189,2.26146,2.26162,239800001.0
2006-07-04 18:12:00,2.26159,2.26225,2.26158,2.26212,211100001.0
2006-07-04 18:13:00,2.2621,2.26246,2.2621,2.26245,160800000.0
2006-07-04 18:14:00,2.26255,2.26255,2.26213,2.2622,300800000.0
2006-07-04 18:15:00,2.2621,2.26213,2.26174,2.26207,272200000.0
2006-07-04 18:16:00,2.26219,2.26219,2.26171,2.26181,406500000.0
2006-07-04 18:17:00,2.26189,2.26219,2.26184,2.26188,241500000.0
2006-07-04 18:18:00,2.26214,2.26227,2.26199,2.26206,176000001.0
2006-07-04 18:19:00,2.26203,2.26224,2.262,2.2621,261000000.0
2006-07-04 18:20:00,2.26207,2.26223,2.26181,2.26215,150200000.0
2006-07-04 18:21:00,2.26214,2.2622,2.26194,2.26202,258199999.0
2006-07-04 18:22:00,2.26205,2.26218,2.26192,2.26218,261299998.0
2006-07-04 18:23:00,2.26211,2.26222,2.26184,2.26222,316699999.0
2006-07-04 18:24:00,2.26212,2.26212,2.26147,2.26153,353900000.0
2006-07-04 18:25:00,2.26143,2.26169,2.26123,2.26152,309799998.0
2006-07-04 18:26:00,2.26163,2.26193,2.26159,2.26165,312400000.0
2006-07-04 18:27:00,2.26151,2.2617,2.2612,2.26147,315399999.0
2006-07-04 18:28:00,2.26145,2.26158,2.2613,2.26143,180800000.0
2006-07-04 18:29:00,2.26135,2.26153,2.26125,2.26135,271899999.0
2006-07-04 18:30:00,2.26135,2.26144,2.26115,2.26116,252600000.0
2006-07-04 18:31:00,2.26131,2.26153,2.26131,2.2615,148500000.0
2006-07-04 18:32:00,2.26157,2.26187,2.26157,2.26183,101400000.0
2006-07-04 18:33:00,2.26198,2.26216,2.26187,2.262,273000000.0
2006-07-04 18:34:00,2.26203,2.2621,2.26181,2.26202,349300000.0
2006-07-04 18:35:00,2.26208,2.2622,2.262,2.2622,155900000.0
2006-07-04 18:36:00,2.26221,2.26233,2.26215,2.26219,114100000.0
2006-07-04 18:37:00,2.26225,2.26234,2.26214,2.26224,85700000.0
2006-07-04 18:38:00,2.26215,2.26224,2.2621,2.26224,129800000.0
2006-07-04 18:39:00,2.26226,2.26253,2.26223,2.26235,174800000.0
2006-07-04 18:40:00,2.26222,2.26225,2.26179,2.26179,205799999.0
2006-07-04 18:41:00,2.26176,2.26193,2.26171,2.26189,194700000.0
2006-07-04 18:42:00,2.26194,2.26199,2.26162,2.26165,84400000.0
2006-07-04 18:43:00,2.26152,2.26152,2.26126,2.26136,64900000.0
2006-07-04 18:44:00,2.26151,2.26153,2.26119,2.26149,123300000.0
2006-07-04 18:45:00,2.26152,2.26152,2.26139,2.26139,86000000.0
2006-07-04 18:46:00,2.26136,2.2614,2.26121,2.26132,46500000.0
2006-07-04 18:47:00,2.26133,2.2616,2.26133,2.26151,26800000.0
2006-07-04 18:48:00,2.26132,2.26157,2.26124,2.26145,111800000.0
2006-07-04 18:49:00,2.26157,2.26157,2.26138,2.26143,28600000.0
2006-07-04 18:50:00,2.26128,2.26151,2.26128,2.26149,31200000.0
2006-07-04 18:51:00,2.26153,2.26181,2.26149,2.26159,187600001.0
2006-07-04 18:52:00,2.26162,2.2617,2.26149,2.26149,188500000.0
2006-07-04 18:53:00,2.26147,2.2618,2.26127,2.26127,119000000.0
2006-07-04 18:54:00,2.26123,2.26151,2.26114,2.26143,135800000.0
2006-07-04 18:55:00,2.26145,2.26159,2.26136,2.26139,153300000.0
2006-07-04 18:56:00,2.26138,2.2615,2.26135,2.26135,67499999.0
2006-07-04 18:57:00,2.26148,2.26179,2.26148,2.26168,63400000.0
2006-07-04 18:58:00,2.26173,2.26179,2.26155,2.26155,227200000.0
2006-07-04 18:59:00,2.26153,2.26166,2.26141,2.26141,194600001.0
2006-07-04 19:00:00,2.26138,2.2615,2.2613,2.2615,90100000.0
2006-07-04 19:01:00,2.26149,2.26177,2.26149,2.26167,29600000.0
2006-07-04 19:02:00,2.26172,2.26194,2.26171,2.26188,202800000.0
2006-07-04 19:03:00,2.26196,2.26209,2.26184,2.26209,90400000.0
2006-07-04 19:04:00,2.26209,2.26213,2.26192,2.26213,55599999.0
2006-07-04 19:05:00,2.26223,2.26243,2.26217,2.26243,54600000.0
2006-07-04 19:06:00,2.26249,2.26275,2.26241,2.26241,226500000.0
2006-07-04 19:07:00,2.2623,2.2625,2.26227,2.26227,132300000.0
2006-07-04 19:08:00,2.2625,2.2625,2.2623,2.26245,219800000.0
2006-07-04 19:09:00,2.26234,2.2625,2.26214,2.26214,147300000.0
2006-07-04 19:10:00,2.2622,2.26266,2.26209,2.26229,70300000.0
2006-07-04 19:11:00,2.26226,2.26246,2.26214,2.26214,65600000.0
2006-07-04 19:12:00,2.26204,2.26206,2.26166,2.26206,35100000.0
2006-07-04 19:13:00,2.26213,2.26213,2.26191,2.26195,133500000.0
2006-07-04 19:14:00,2.26206,2.26219,2.26198,2.26198,77100000.0
2006-07-04 19:15:00,2.26193,2.26207,2.26188,2.26205,154500000.0
2006-07-04 19:16:00,2.26206,2.26206,2.26186,2.26193,38900000.0
2006-07-04 19:17:00,2.26193,2.26193,2.26172,2.26184,65900000.0
2006-07-04 19:18:00,2.26186,2.262,2.26185,2.26198,106799999.0
2006-07-04 19:19:00,2.262,2.26213,2.26195,2.26195,92100000.0
2006-07-04 19:20:00,2.26205,2.2621,2.2619,2.262,125000000.0
2006-07-04 19:21:00,2.26195,2.26205,2.2619,2.26205,99200000.0
2006-07-04 19:22:00,2.26205,2.26217,2.26199,2.26203,68900000.0
2006-07-04 19:23:00,2.26195,2.2621,2.26187,2.26187,183600000.0
2006-07-04 19:24:00,2.26203,2.26219,2.262,2.26212,68800000.0
2006-07-04 19:25:00,2.26195,2.26195,2.26183,2.26183,72300000.0
2006-07-04 19:26:00,2.26187,2.2622,2.26187,2.26198,138200000.0
2006-07-04 19:27:00,2.26199,2.26214,2.26192,2.26192,116700000.0
2006-07-04 19:28:00,2.2619,2.26194,2.26182,2.26182,110199999.0
2006-07-04 19:29:00,2.2618,2.26184,2.2617,2.26184,116900000.0
2006-07-04 19:30:00,2.26181,2.26209,2.26179,2.26185,218699999.0
2006-07-04 19:31:00,2.26185,2.26199,2.26183,2.26199,65500000.0
2006-07-04 19:32:00,2.26201,2.26221,2.26193,2.26193,129800000.0
2006-07-04 19:33:00,2.2619,2.262,2.2619,2.26193,58500000.0
2006-07-04 19:34:00,2.26202,2.26202,2.26182,2.2619,126500000.0
2006-07-04 19:35:00,2.26192,2.26202,2.26178,2.26186,96500000.0
2006-07-04 19:36:00,2.26182,2.26193,2.26173,2.26173,123500001.0
2006-07-04 19:37:00,2.26185,2.26185,2.26173,2.26177,50500000.0
2006-07-04 19:38:00,2.26169,2.262,2.26169,2.26189,36900000.0
2006-07-04 19:39:00,2.26182,2.26182,2.26162,2.26168,50900000.0
2006-07-04 19:40:00,2.2616,2.2616,2.26145,2.26156,88100000.0
2006-07-04 19:41:00,2.26152,2.26153,2.26133,2.26136,83400000.0
2006-07-04 19:42:00,2.26141,2.26162,2.26139,2.26143,100200000.0
2006-07-04 19:43:00,2.26152,2.26166,2.26143,2.26166,40200000.0
2006-07-04 19:44:00,2.26175,2.26189,2.26168,2.26169,94700000.0
2006-07-04 19:45:00,2.26162,2.26168,2.26152,2.26168,40200000.0
2006-07-04 19:46:00,2.2618,2.2618,2.26149,2.26153,97900000.0
2006-07-04 19:47:00,2.26153,2.26159,2.26153,2.26155,34000000.0
2006-07-04 19:48:00,2.26155,2.26183,2.26105,2.26183,67400000.0
2006-07-04 19:49:00,2.262,2.262,2.26182,2.26188,90300000.0
2006-07-04 19:50:00,2.26188,2.26194,2.26175,2.2619,57300000.0
2006-07-04 19:51:00,2.26195,2.26205,2.26182,2.2619,152900000.0
2006-07-04 19:52:00,2.26187,2.26204,2.26185,2.26194,57900000.0
2006-07-04 19:53:00,2.2619,2.26195,2.26185,2.26185,43300000.0
2006-07-04 19:54:00,2.26195,2.26203,2.2618,2.2618,63100000.0
2006-07-04 19:55:00,2.2617,2.2617,2.2611,2.2611,37600000.0
2006-07-04 19:56:00,2.26118,2.26127,2.26094,2.26095,62500000.0
2006-07-04 19:57:00,2.26102,2.2614,2.26102,2.2614,138900001.0
2006-07-04 19:58:00,2.26151,2.26164,2.2615,2.26154,103300000.0
2006-07-04 19:59:00,2.26152,2.26161,2.26132,2.26155,101800000.0
2006-07-04 20:00:00,2.26157,2.26168,2.2615,2.26158,67600000.0
2006-07-04 20:01:00,2.26157,2.26167,2.26142,2.26157,120400000.0
2006-07-04 20:02:00,2.26145,2.26152,2.26125,2.2614,34300000.0
2006-07-04 20:03:00,2.26158,2.2616,2.26135,2.26157,36300000.0
2006-07-04 20:04:00,2.2615,2.2615,2.26147,2.26147,36000000.0
2006-07-04 20:05:00,2.26152,2.26178,2.26152,2.26169,35200000.0
2006-07-04 20:06:00,2.26165,2.26185,2.26162,2.26165,41200000.0
2006-07-04 20:07:00,2.26185,2.26195,2.26181,2.26187,43400000.0
2006-07-04 20:08:00,2.26184,2.26193,2.26168,2.26172,94000000.0
2006-07-04 20:09:00,2.26187,2.26199,2.26187,2.26195,30800000.0
2006-07-04 20:10:00,2.26205,2.26205,2.26186,2.26192,29400000.0
2006-07-04 20:11:00,2.2618,2.26191,2.26164,2.26173,52900000.0
2006-07-04 20:12:00,2.26167,2.26175,2.26125,2.26125,163900000.0
2006-07-04 20:13:00,2.26105,2.26123,2.26103,2.26119,167200001.0
2006-07-04 20:14:00,2.2612,2.26123,2.26105,2.26105,67000000.0
2006-07-04 20:15:00,2.26112,2.26138,2.26108,2.26122,242399999.0
2006-07-04 20:16:00,2.26122,2.26125,2.261,2.261,124100000.0
2006-07-04 20:17:00,2.261,2.2613,2.261,2.2613,21500000.0
2006-07-04 20:18:00,2.26145,2.2615,2.26132,2.26135,68100000.0
2006-07-04 20:19:00,2.26134,2.26153,2.26125,2.26143,119500000.0
2006-07-04 20:20:00,2.26145,2.26155,2.26127,2.26145,186900000.0
2006-07-04 20:21:00,2.26132,2.26138,2.26124,2.26129,107000001.0
2006-07-04 20:22:00,2.26119,2.26119,2.26104,2.26109,96800000.0
2006-07-04 20:23:00,2.26106,2.26118,2.26098,2.2611,186800000.0
2006-07-04 20:24:00,2.26105,2.26112,2.26105,2.2611,40000000.0
2006-07-04 20:25:00,2.26102,2.26109,2.26095,2.26103,177000000.0
2006-07-04 20:26:00,2.26112,2.26122,2.26103,2.26113,158500000.0
2006-07-04 20:27:00,2.2611,2.26122,2.26103,2.26122,96200000.0
2006-07-04 20:28:00,2.26115,2.26117,2.26096,2.26101,200300000.0
2006-07-04 20:29:00,2.26108,2.2612,2.26088,2.26095,166200000.0
2006-07-04 20:30:00,2.26097,2.26129,2.26093,2.26116,348300000.0
2006-07-04 20:31:00,2.26122,2.26142,2.26116,2.2613,212300001.0
2006-07-04 20:32:00,2.26133,2.26136,2.26102,2.26116,389200000.0
2006-07-04 20:33:00,2.261,2.26115,2.26097,2.26101,66300000.0
2006-07-04 20:34:00,2.26103,2.26125,2.26103,2.26116,94599999.0
2006-07-04 20:35:00,2.26127,2.26127,2.26112,2.2612,53200000.0
2006-07-04 20:36:00,2.2612,2.2613,2.26115,2.2613,53100000.0
2006-07-04 20:37:00,2.2612,2.2613,2.26112,2.26115,90600000.0
2006-07-04 20:38:00,2.26115,2.26122,2.26101,2.26109,130700000.0
2006-07-04 20:39:00,2.26105,2.26105,2.26093,2.26103,134600000.0
2006-07-04 20:40:00,2.26116,2.2613,2.2611,2.26125,137300000.0
2006-07-04 20:41:00,2.26127,2.26127,2.26115,2.26116,97200000.0
2006-07-04 20:42:00,2.26118,2.26127,2.26112,2.26124,67200000.0
2006-07-04 20:43:00,2.26139,2.26145,2.26127,2.26145,81800000.0
2006-07-04 20:44:00,2.26152,2.26157,2.26143,2.26147,177900000.0
2006-07-04 20:45:00,2.26156,2.26187,2.26156,2.26166,47600000.0
2006-07-04 20:46:00,2.26158,2.26166,2.26152,2.26152,28600000.0
2006-07-04 20:47:00,2.26152,2.2616,2.26142,2.26142,196700002.0
2006-07-04 20:48:00,2.26142,2.26177,2.26141,2.26166,201400000.0
2006-07-04 20:49:00,2.2617,2.2617,2.26148,2.26162,106300000.0
2006-07-04 20:50:00,2.26154,2.26164,2.26131,2.26145,154400000.0
2006-07-04 20:51:00,2.26142,2.26147,2.26134,2.26134,87900000.0
2006-07-04 20:52:00,2.26125,2.26147,2.26102,2.26113,159900000.0
2006-07-04 20:53:00,2.2611,2.26125,2.26097,2.2611,197800000.0
2006-07-04 20:54:00,2.26115,2.26117,2.26105,2.26107,181299998.0
2006-07-04 20:55:00,2.26101,2.26107,2.26093,2.26093,31600000.0
2006-07-04 20:56:00,2.26093,2.2611,2.26077,2.2608,238300000.0
2006-07-04 20:57:00,2.26083,2.26116,2.2608,2.26109,363700000.0
2006-07-04 20:58:00,2.26112,2.26127,2.26105,2.26112,169300000.0
2006-07-04 20:59:00,2.26118,2.26127,2.26105,2.26115,275799999.0
2006-07-04 21:00:00,2.26126,2.26144,2.26112,2.26112,321800001.0
2006-07-04 21:01:00,2.26112,2.2613,2.26103,2.26123,308000000.0
2006-07-04 21:02:00,2.26128,2.26133,2.26115,2.26115,99300000.0
2006-07-04 21:03:00,2.26118,2.26128,2.2611,2.26115,87500001.0
2006-07-04 21:04:00,2.26114,2.26126,2.26101,2.26107,47100000.0
2006-07-04 21:05:00,2.26109,2.26147,2.26109,2.2613,57200000.0
2006-07-04 21:06:00,2.26126,2.26139,2.26123,2.26133,62300000.0
2006-07-04 21:07:00,2.26135,2.26147,2.2613,2.26135,36100000.0
2006-07-04 21:08:00,2.26135,2.26145,2.26132,2.2614,41600000.0
2006-07-04 21:09:00,2.26149,2.26162,2.26137,2.26162,63200001.0
2006-07-04 21:10:00,2.26174,2.26182,2.26171,2.26177,99500000.0
2006-07-04 21:11:00,2.26178,2.26202,2.26178,2.26202,122500000.0
2006-07-04 21:12:00,2.26203,2.26203,2.2619,2.26201,27000000.0
2006-07-04 21:13:00,2.2619,2.26209,2.26179,2.26179,117200000.0
2006-07-04 21:14:00,2.26195,2.26205,2.26177,2.26205,120300000.0
2006-07-04 21:15:00,2.26205,2.26205,2.2618,2.26183,172000000.0
2006-07-04 21:16:00,2.2619,2.26203,2.2618,2.26203,103000000.0
2006-07-04 21:17:00,2.26207,2.26207,2.26174,2.26192,199900000.0
2006-07-04 21:18:00,2.26172,2.26194,2.26157,2.26185,100800000.0
2006-07-04 21:19:00,2.2619,2.26198,2.26185,2.2619,70000000.0
2006-07-04 21:20:00,2.262,2.26227,2.26182,2.26204,210699999.0
2006-07-04 21:21:00,2.26205,2.26221,2.26185,2.26207,253900000.0
2006-07-04 21:22:00,2.26226,2.26259,2.26222,2.26223,156899999.0
2006-07-04 21:23:00,2.2623,2.2623,2.26175,2.26175,136300000.0
2006-07-04 21:24:00,2.26169,2.26182,2.26163,2.26182,88000000.0
2006-07-04 21:25:00,2.26186,2.26225,2.26182,2.26204,57500000.0
2006-07-04 21:26:00,2.262,2.26209,2.26182,2.26205,43000000.0
2006-07-04 21:27:00,2.26202,2.26202,2.26185,2.26194,54300000.0
2006-07-04 21:28:00,2.26191,2.26191,2.26168,2.26173,107100000.0
2006-07-04 21:29:00,2.26173,2.26179,2.26154,2.26154,46800000.0
2006-07-04 21:30:00,2.26158,2.2619,2.26147,2.26175,42600000.0
2006-07-04 21:31:00,2.26175,2.26185,2.26164,2.26164,33700000.0
2006-07-04 21:32:00,2.26168,2.26175,2.26152,2.26163,167800000.0
2006-07-04 21:33:00,2.26158,2.26201,2.26158,2.26174,70200000.0
2006-07-04 21:34:00,2.26186,2.26215,2.26176,2.26191,116700000.0
2006-07-04 21:35:00,2.26196,2.26196,2.26145,2.26145,37700000.0
2006-07-04 21:36:00,2.26146,2.26184,2.26146,2.26181,47600000.0
2006-07-04 21:37:00,2.26172,2.26172,2.26152,2.26152,76199999.0
2006-07-04 21:38:00,2.26134,2.26182,2.26095,2.26171,57200000.0
2006-07-04 21:39:00,2.26163,2.26163,2.26145,2.26157,11700000.0
2006-07-04 21:40:00,2.2617,2.2617,2.26127,2.26157,38700000.0
2006-07-04 21:41:00,2.26155,2.26176,2.26155,2.26173,24800000.0
2006-07-04 21:42:00,2.26172,2.26184,2.26153,2.26156,85700000.0
2006-07-04 21:43:00,2.26148,2.26172,2.26147,2.26147,91000000.0
2006-07-04 21:44:00,2.26144,2.26148,2.26114,2.26117,105000000.0
2006-07-04 21:45:00,2.26113,2.2613,2.26094,2.26125,92600000.0
2006-07-04 21:46:00,2.26136,2.26221,2.26119,2.26181,95000000.0
2006-07-04 21:47:00,2.26182,2.26248,2.26182,2.26205,127300000.0
2006-07-04 21:48:00,2.26214,2.26269,2.26214,2.26232,34000000.0
2006-07-04 21:49:00,2.26233,2.26236,2.2618,2.2618,71100000.0
2006-07-04 21:50:00,2.26176,2.26176,2.26133,2.26141,24800000.0
2006-07-04 21:51:00,2.26152,2.26172,2.26149,2.26172,27000000.0
2006-07-04 21:52:00,2.26173,2.26196,2.26173,2.26187,105999999.0
2006-07-04 21:53:00,2.26189,2.26194,2.26148,2.26151,47400000.0
2006-07-04 21:54:00,2.26157,2.26177,2.26157,2.26177,22300000.0
2006-07-04 21:55:00,2.26192,2.2623,2.26192,2.2623,55100000.0
2006-07-04 21:56:00,2.26225,2.26225,2.26186,2.26208,73700000.0
2006-07-04 21:57:00,2.26196,2.26196,2.26164,2.26169,37700000.0
2006-07-04 21:58:00,2.26163,2.26164,2.26139,2.26164,34300000.0
2006-07-04 21:59:00,2.26158,2.26158,2.26108,2.26113,187400000.0
2006-07-04 22:00:00,2.2609,2.2609,2.26046,2.26061,62800000.0
2006-07-04 22:01:00,2.26037,2.26037,2.25995,2.25999,31000000.0
2006-07-04 22:02:00,2.25996,2.26019,2.25996,2.25998,111600000.0
2006-07-04 22:03:00,2.26002,2.26025,2.26,2.26021,21800000.0
2006-07-04 22:04:00,2.26016,2.26019,2.26,2.26003,95600000.0
2006-07-04 22:05:00,2.25994,2.25994,2.25949,2.25992,96900000.0
2006-07-04 22:06:00,2.25994,2.25994,2.25964,2.25964,38500000.0
2006-07-04 22:07:00,2.25944,2.25968,2.25911,2.25968,36500000.0
2006-07-04 22:08:00,2.25966,2.2599,2.25944,2.2599,23400000.0
2006-07-04 22:09:00,2.26003,2.26003,2.25936,2.25989,40900000.0
2006-07-04 22:10:00,2.26017,2.26025,2.26,2.26,46599999.0
2006-07-04 22:11:00,2.25978,2.25978,2.25944,2.25965,21400000.0
2006-07-04 22:12:00,2.2597,2.2597,2.25943,2.25969,63800000.0
2006-07-04 22:13:00,2.25972,2.25975,2.25944,2.25957,31900000.0
2006-07-04 22:14:00,2.25975,2.25975,2.25975,2.25975,9200000.0
2006-07-04 22:15:00,2.25962,2.25982,2.2596,2.25981,128900000.0
2006-07-04 22:16:00,2.25989,2.26021,2.25984,2.25992,139700000.0
2006-07-04 22:17:00,2.26009,2.26028,2.25999,2.25999,42500000.0
2006-07-04 22:18:00,2.26013,2.26034,2.26013,2.26021,41399999.0
2006-07-04 22:19:00,2.26012,2.26028,2.25998,2.26,35400000.0
2006-07-04 22:20:00,2.26003,2.26019,2.26003,2.26013,15300000.0
2006-07-04 22:21:00,2.26016,2.26017,2.25994,2.25994,25400000.0
2006-07-04 22:22:00,2.25986,2.26003,2.25974,2.26003,102700000.0
2006-07-04 22:23:00,2.26001,2.2601,2.25995,2.25998,79800000.0
2006-07-04 22:24:00,2.26003,2.26017,2.26001,2.26001,21000000.0
2006-07-04 22:25:00,2.25999,2.25999,2.25955,2.2596,71000000.0
2006-07-04 22:26:00,2.25954,2.25957,2.25944,2.25957,28700000.0
2006-07-04 22:27:00,2.25959,2.25959,2.25947,2.25956,38100000.0
2006-07-04 22:28:00,2.25967,2.25975,2.25959,2.2597,37500000.0
2006-07-04 22:29:00,2.25961,2.25961,2.25926,2.25928,130300000.0
2006-07-04 22:30:00,2.25917,2.25939,2.25893,2.25936,95200000.0
2006-07-04 22:31:00,2.25942,2.25942,2.25924,2.25932,33400000.0
2006-07-04 22:32:00,2.25945,2.25956,2.25941,2.25949,31900000.0
2006-07-04 22:33:00,2.25968,2.26024,2.25968,2.25974,58300000.0
2006-07-04 22:34:00,2.25959,2.25969,2.25943,2.25963,69400000.0
2006-07-04 22:35:00,2.25973,2.25973,2.25957,2.25962,31600000.0
2006-07-04 22:36:00,2.25966,2.25966,2.25955,2.25956,33900000.0
2006-07-04 22:37:00,2.25958,2.25958,2.25943,2.25956,42900000.0
2006-07-04 22:38:00,2.25988,2.26001,2.25934,2.25967,48800000.0
2006-07-04 22:39:00,2.25954,2.25989,2.25935,2.25989,18300000.0
2006-07-04 22:40:00,2.25998,2.26,2.25981,2.25985,34300000.0
2006-07-04 22:41:00,2.25967,2.25988,2.25963,2.25984,30000000.0
2006-07-04 22:42:00,2.26036,2.26036,2.25987,2.25987,62300000.0
2006-07-04 22:43:00,2.25987,2.26015,2.25987,2.25993,108800000.0
2006-07-04 22:44:00,2.25983,2.25983,2.25947,2.25955,60300000.0
2006-07-04 22:45:00,2.2596,2.25982,2.25956,2.25968,57800000.0
2006-07-04 22:46:00,2.25976,2.25979,2.2596,2.25973,69500000.0
2006-07-04 22:47:00,2.25983,2.25987,2.25977,2.25977,25700000.0
2006-07-04 22:48:00,2.2597,2.2599,2.25967,2.25967,80500000.0
2006-07-04 22:49:00,2.25967,2.25991,2.25956,2.25981,65400000.0
2006-07-04 22:50:00,2.25992,2.25992,2.25963,2.25964,24300000.0
2006-07-04 22:51:00,2.25954,2.26001,2.25954,2.26001,114500000.0
2006-07-04 22:52:00,2.26005,2.26014,2.25999,2.26002,56900000.0
2006-07-04 22:53:00,2.26019,2.26066,2.26006,2.26007,27900000.0
2006-07-04 22:54:00,2.26003,2.26005,2.2597,2.26,37100000.0
2006-07-04 22:55:00,2.26004,2.26018,2.25989,2.25989,62700001.0
2006-07-04 22:56:00,2.25986,2.26011,2.25979,2.25979,51400000.0
2006-07-04 22:57:00,2.26009,2.26009,2.25992,2.26004,14900000.0
2006-07-04 22:58:00,2.25986,2.26026,2.25986,2.26003,34100000.0
2006-07-04 22:59:00,2.2599,2.25997,2.2599,2.25997,20000000.0
2006-07-04 23:00:00,2.25995,2.26002,2.25995,2.26002,11100000.0
2006-07-04 23:01:00,2.25987,2.26013,2.25937,2.25991,21100000.0
2006-07-04 23:02:00,2.25995,2.26008,2.2592,2.25941,30000000.0
2006-07-04 23:03:00,2.26007,2.26022,2.25878,2.25878,26700000.0
2006-07-04 23:04:00,2.2592,2.25962,2.25886,2.25886,41500000.0
2006-07-04 23:05:00,2.25889,2.25925,2.25843,2.25859,47600000.0
2006-07-04 23:06:00,2.25884,2.25943,2.25866,2.25943,30100000.0
2006-07-04 23:07:00,2.25875,2.25958,2.25869,2.25906,43800000.0
2006-07-04 23:08:00,2.25943,2.25954,2.25898,2.25898,26800000.0
2006-07-04 23:09:00,2.25879,2.2596,2.25861,2.2596,32100000.0
2006-07-04 23:10:00,2.25882,2.25926,2.2588,2.25899,25200000.0
2006-07-04 23:11:00,2.25912,2.2593,2.25885,2.25906,38000000.0
2006-07-04 23:12:00,2.25915,2.25957,2.25877,2.25907,29800000.0
2006-07-04 23:13:00,2.25838,2.25893,2.25747,2.25873,27000000.0
2006-07-04 23:14:00,2.25765,2.25874,2.25699,2.25769,43700000.0
2006-07-04 23:15:00,2.2593,2.25947,2.25677,2.25825,39500000.0
2006-07-04 23:16:00,2.2593,2.25939,2.25863,2.25863,36400000.0
2006-07-04 23:17:00,2.2591,2.25917,2.25655,2.25696,36000000.0
2006-07-04 23:18:00,2.25738,2.25905,2.25693,2.25889,26200000.0
2006-07-04 23:19:00,2.25876,2.25892,2.25843,2.25846,50800000.0
2006-07-04 23:20:00,2.25828,2.25925,2.25652,2.25925,45100000.0
2006-07-04 23:21:00,2.2584,2.25878,2.2575,2.25826,54200000.0
2006-07-04 23:22:00,2.25888,2.25901,2.25645,2.25674,33300000.0
2006-07-04 23:23:00,2.2585,2.25915,2.25843,2.25847,38400000.0
2006-07-04 23:24:00,2.2597,2.2597,2.25866,2.25867,11500000.0
2006-07-04 23:25:00,2.25866,2.25871,2.25851,2.25868,51800000.0
2006-07-04 23:26:00,2.25868,2.25869,2.2586,2.2586,21200000.0
2006-07-04 23:27:00,2.25858,2.25873,2.25858,2.25865,15100000.0
2006-07-04 23:28:00,2.25866,2.25876,2.25839,2.25857,29700000.0
2006-07-04 23:29:00,2.25864,2.25868,2.25815,2.25837,48400000.0
2006-07-04 23:30:00,2.25844,2.25844,2.25819,2.2584,36800000.0
2006-07-04 23:31:00,2.25826,2.25836,2.2582,2.25829,55100001.0
2006-07-04 23:32:00,2.25836,2.25836,2.25827,2.25827,10300000.0
2006-07-04 23:33:00,2.25818,2.25824,2.25807,2.25824,45100000.0
2006-07-04 23:34:00,2.25836,2.25867,2.25832,2.2586,39000000.0
2006-07-04 23:35:00,2.25849,2.25853,2.25825,2.25831,59900000.0
2006-07-04 23:36:00,2.25811,2.25811,2.25806,2.25806,5400000.0
2006-07-04 23:37:00,2.25771,2.25799,2.25771,2.25799,17700000.0
2006-07-04 23:38:00,2.2582,2.25821,2.258,2.25809,49400000.0
2006-07-04 23:39:00,2.25797,2.2582,2.25787,2.25808,23900000.0
2006-07-04 23:40:00,2.25795,2.25795,2.2579,2.2579,7100000.0
2006-07-04 23:41:00,2.25789,2.25796,2.25775,2.25786,24800000.0
2006-07-04 23:42:00,2.25798,2.25798,2.25759,2.25759,22800000.0
2006-07-04 23:43:00,2.25749,2.25772,2.25723,2.25772,21800000.0
2006-07-04 23:44:00,2.25769,2.25775,2.25761,2.25771,26800000.0
2006-07-04 23:45:00,2.25764,2.2577,2.25758,2.2577,12600000.0
2006-07-04 23:46:00,2.25783,2.2579,2.25775,2.2579,42500000.0
2006-07-04 23:47:00,2.25783,2.25798,2.25775,2.25775,35600000.0
2006-07-04 23:48:00,2.25787,2.25809,2.25787,2.25807,25600000.0
2006-07-04 23:49:00,2.25795,2.25813,2.25791,2.25791,41700000.0
2006-07-04 23:50:00,2.25799,2.25799,2.25765,2.25774,34500000.0
2006-07-04 23:51:00,2.2579,2.25817,2.2579,2.258,42900000.0
2006-07-04 23:52:00,2.25798,2.25807,2.25778,2.25804,68699999.0
2006-07-04 23:53:00,2.2579,2.2579,2.25752,2.25752,40300000.0
2006-07-04 23:54:00,2.25749,2.25779,2.2574,2.2577,32400000.0
2006-07-04 23:55:00,2.25758,2.25776,2.25747,2.25747,18300000.0
2006-07-04 23:56:00,2.25755,2.25755,2.25733,2.2574,48100001.0
2006-07-04 23:57:00,2.25738,2.25744,2.25738,2.25744,5600000.0
2006-07-04 23:58:00,2.25735,2.25735,2.25717,2.25732,35100000.0
2006-07-04 23:59:00,2.25734,2.2576,2.25734,2.2576,29800000.0
2006-07-05 00:00:00,2.25751,2.25789,2.25751,2.25768,28600000.0
2006-07-05 00:01:00,2.25776,2.25807,2.2576,2.2576,16800000.0
2006-07-05 00:02:00,2.25774,2.25799,2.25771,2.25786,25800000.0
2006-07-05 00:03:00,2.25787,2.25794,2.25768,2.25768,42000000.0
2006-07-05 00:04:00,2.25753,2.2577,2.25753,2.2577,26500000.0
2006-07-05 00:05:00,2.25791,2.25791,2.25767,2.25767,37900000.0
2006-07-05 00:06:00,2.25767,2.25787,2.25755,2.2576,45800000.0
2006-07-05 00:07:00,2.2577,2.25782,2.25761,2.25782,28800000.0
2006-07-05 00:08:00,2.25786,2.25788,2.25775,2.2578,36700000.0
2006-07-05 00:09:00,2.25788,2.25788,2.25742,2.25742,19500000.0
2006-07-05 00:10:00,2.25729,2.25743,2.25704,2.25704,33200000.0
2006-07-05 00:11:00,2.25684,2.2574,2.25684,2.25735,30800000.0
2006-07-05 00:12:00,2.25723,2.25725,2.25703,2.25705,36300000.0
2006-07-05 00:13:00,2.25713,2.25725,2.25711,2.25716,48900000.0
2006-07-05 00:14:00,2.257,2.25704,2.25686,2.25704,15200000.0
2006-07-05 00:15:00,2.25719,2.25731,2.25704,2.25731,53200000.0
2006-07-05 00:16:00,2.25734,2.25746,2.25727,2.25733,26200000.0
2006-07-05 00:17:00,2.25726,2.25751,2.25717,2.25727,31600000.0
2006-07-05 00:18:00,2.25749,2.25778,2.25749,2.25775,19600000.0
2006-07-05 00:19:00,2.25787,2.25787,2.25766,2.25766,7900000.0
2006-07-05 00:20:00,2.25785,2.25803,2.25778,2.25778,34900000.0
2006-07-05 00:21:00,2.25787,2.25798,2.25787,2.25798,11600000.0
2006-07-05 00:22:00,2.25817,2.25845,2.25817,2.25824,23100000.0
2006-07-05 00:23:00,2.2582,2.25845,2.2582,2.25835,42200000.0
2006-07-05 00:24:00,2.25861,2.25861,2.25825,2.25838,29800000.0
2006-07-05 00:25:00,2.25844,2.25862,2.2584,2.25862,19000000.0
2006-07-05 00:26:00,2.25867,2.25875,2.2583,2.2583,53000000.0
2006-07-05 00:27:00,2.2584,2.25899,2.2584,2.25899,40100000.0
2006-07-05 00:28:00,2.25914,2.25914,2.25909,2.25909,4800000.0
2006-07-05 00:29:00,2.25931,2.25939,2.259,2.259,21600000.0
2006-07-05 00:30:00,2.25875,2.25903,2.25859,2.25859,46100000.0
2006-07-05 00:31:00,2.2586,2.25877,2.2586,2.25877,21700000.0
2006-07-05 00:32:00,2.25873,2.2589,2.25872,2.2589,30100000.0
2006-07-05 00:33:00,2.25882,2.25882,2.25852,2.25852,24100000.0
2006-07-05 00:34:00,2.25843,2.25873,2.25843,2.25855,31600000.0
2006-07-05 00:35:00,2.25858,2.25868,2.25842,2.25848,37000000.0
2006-07-05 00:36:00,2.25838,2.25896,2.25831,2.25896,30800000.0
2006-07-05 00:37:00,2.25909,2.25909,2.25898,2.25904,26900000.0
2006-07-05 00:38:00,2.25912,2.25912,2.25881,2.25898,40400000.0
2006-07-05 00:39:00,2.2588,2.2588,2.25825,2.2583,33200000.0
2006-07-05 00:40:00,2.25832,2.25842,2.25798,2.25798,34300000.0
2006-07-05 00:41:00,2.25826,2.25842,2.25817,2.25826,31600000.0
2006-07-05 00:42:00,2.25829,2.25829,2.25797,2.25797,29200000.0
2006-07-05 00:43:00,2.2582,2.2582,2.25804,2.25812,20600000.0
2006-07-05 00:44:00,2.25803,2.25815,2.25798,2.25815,28400000.0
2006-07-05 00:45:00,2.25813,2.25833,2.25813,2.25819,29300000.0
2006-07-05 00:46:00,2.25823,2.25849,2.25823,2.25838,27100000.0
2006-07-05 00:47:00,2.2586,2.25878,2.25793,2.25793,23200000.0
2006-07-05 00:48:00,2.25785,2.25798,2.25769,2.25795,40800000.0
2006-07-05 00:49:00,2.258,2.258,2.25762,2.25762,24300000.0
2006-07-05 00:50:00,2.25765,2.25773,2.25753,2.25765,34800000.0
2006-07-05 00:51:00,2.25766,2.25766,2.25732,2.25766,25600000.0
2006-07-05 00:52:00,2.25757,2.2576,2.25725,2.25725,36600000.0
2006-07-05 00:53:00,2.25729,2.25759,2.25729,2.25744,47400000.0
2006-07-05 00:54:00,2.25749,2.25777,2.25743,2.25777,30500000.0
2006-07-05 00:55:00,2.25758,2.25772,2.25735,2.25735,37600000.0
2006-07-05 00:56:00,2.25713,2.25731,2.25697,2.25725,29400000.0
2006-07-05 00:57:00,2.2572,2.25741,2.25712,2.25741,25700000.0
2006-07-05 00:58:00,2.25727,2.25746,2.25708,2.25728,37300000.0
2006-07-05 00:59:00,2.25731,2.25814,2.25731,2.25814,57299999.0
2006-07-05 01:00:00,2.25803,2.25828,2.25777,2.25805,88200000.0
2006-07-05 01:01:00,2.25808,2.25822,2.25804,2.25822,28900000.0
2006-07-05 01:02:00,2.258,2.25836,2.258,2.25816,41099999.0
2006-07-05 01:03:00,2.25824,2.25842,2.25807,2.25807,36900000.0
2006-07-05 01:04:00,2.25809,2.25814,2.25794,2.25794,48100000.0
2006-07-05 01:05:00,2.25815,2.25818,2.258,2.25804,21800000.0
2006-07-05 01:06:00,2.25797,2.25805,2.25793,2.25805,34900000.0
2006-07-05 01:07:00,2.25794,2.25816,2.25788,2.25816,34900000.0
2006-07-05 01:08:00,2.25812,2.2583,2.25812,2.2583,20500000.0
2006-07-05 01:09:00,2.25837,2.25845,2.25816,2.25816,45500000.0
2006-07-05 01:10:00,2.25837,2.25837,2.25813,2.25823,47200000.0
2006-07-05 01:11:00,2.25818,2.25818,2.25801,2.25806,8400000.0
2006-07-05 01:12:00,2.25801,2.25837,2.25801,2.25825,27800000.0
2006-07-05 01:13:00,2.25816,2.25856,2.25816,2.25856,43300000.0
2006-07-05 01:14:00,2.25837,2.25879,2.25837,2.25868,25000000.0
2006-07-05 01:15:00,2.25874,2.259,2.25874,2.259,8400000.0
2006-07-05 01:16:00,2.25889,2.25889,2.2583,2.2583,45100000.0
2006-07-05 01:17:00,2.25829,2.25852,2.25827,2.25835,64500000.0
2006-07-05 01:18:00,2.25825,2.25825,2.25814,2.25817,24200000.0
2006-07-05 01:19:00,2.25805,2.25805,2.25805,2.25805,9500000.0
2006-07-05 01:20:00,2.25786,2.25797,2.25776,2.25785,37000000.0
2006-07-05 01:21:00,2.2578,2.25785,2.25777,2.25785,19000000.0
2006-07-05 01:22:00,2.25774,2.25783,2.25761,2.25777,22700000.0
2006-07-05 01:23:00,2.25774,2.25782,2.25756,2.25756,18400000.0
2006-07-05 01:24:00,2.25746,2.25758,2.25745,2.25745,22100000.0
2006-07-05 01:25:00,2.25749,2.25753,2.25706,2.25722,25200000.0
2006-07-05 01:26:00,2.25712,2.25712,2.25673,2.25676,33600001.0
2006-07-05 01:27:00,2.25681,2.25702,2.25675,2.25693,36900000.0
2006-07-05 01:28:00,2.25691,2.25738,2.25691,2.25738,16700000.0
2006-07-05 01:29:00,2.2575,2.2575,2.25691,2.25691,12800000.0
2006-07-05 01:30:00,2.25676,2.25676,2.25656,2.25675,34200000.0
2006-07-05 01:31:00,2.25672,2.25676,2.25648,2.25652,25800000.0
2006-07-05 01:32:00,2.25639,2.2564,2.25623,2.25639,34700000.0
2006-07-05 01:33:00,2.25635,2.25651,2.2563,2.25651,52000000.0
2006-07-05 01:34:00,2.25651,2.25661,2.25637,2.2564,43600000.0
2006-07-05 01:35:00,2.25639,2.25639,2.25625,2.25631,20500000.0
2006-07-05 01:36:00,2.25627,2.25636,2.25602,2.25636,41000000.0
2006-07-05 01:37:00,2.25627,2.25631,2.25601,2.25602,26400000.0
2006-07-05 01:38:00,2.2561,2.25618,2.25599,2.25612,28700000.0
2006-07-05 01:39:00,2.25611,2.25623,2.25602,2.25602,44700000.0
2006-07-05 01:40:00,2.25621,2.25639,2.25615,2.25617,42100000.0
2006-07-05 01:41:00,2.25621,2.25629,2.25609,2.25629,30100000.0
2006-07-05 01:42:00,2.25644,2.25679,2.25644,2.25674,27200000.0
2006-07-05 01:43:00,2.25665,2.25675,2.25665,2.25665,45200000.0
2006-07-05 01:44:00,2.25667,2.2567,2.25654,2.2566,24600000.0
2006-07-05 01:45:00,2.25657,2.25671,2.25657,2.25657,27300000.0
2006-07-05 01:46:00,2.25647,2.25668,2.25647,2.25648,25100000.0
2006-07-05 01:47:00,2.25645,2.25669,2.25645,2.25669,9600000.0
2006-07-05 01:48:00,2.2569,2.25705,2.25675,2.25675,53200000.0
2006-07-05 01:49:00,2.25679,2.25699,2.25679,2.25692,45300000.0
2006-07-05 01:50:00,2.25681,2.25727,2.25681,2.25727,38600000.0
2006-07-05 01:51:00,2.25741,2.2576,2.25722,2.25748,26000000.0
2006-07-05 01:52:00,2.25741,2.25765,2.25741,2.25765,43500000.0
2006-07-05 01:53:00,2.25766,2.25766,2.2576,2.2576,9200000.0
2006-07-05 01:54:00,2.25734,2.25749,2.25728,2.25728,38700000.0
2006-07-05 01:55:00,2.25725,2.25746,2.25722,2.25732,39100000.0
2006-07-05 01:56:00,2.25742,2.25758,2.2574,2.2574,40499999.0
2006-07-05 01:57:00,2.25753,2.25753,2.25725,2.25733,33800000.0
2006-07-05 01:58:00,2.25737,2.25743,2.2573,2.2573,14400000.0
2006-07-05 01:59:00,2.25723,2.25735,2.2572,2.2573,36600000.0
2006-07-05 02:00:00,2.25729,2.25745,2.25728,2.25745,41200000.0
2006-07-05 02:01:00,2.25726,2.25758,2.25726,2.25758,48000000.0
2006-07-05 02:02:00,2.25764,2.25764,2.25747,2.25758,31900000.0
2006-07-05 02:03:00,2.2575,2.2575,2.25719,2.25719,9600000.0
2006-07-05 02:04:00,2.25722,2.25744,2.25722,2.25733,21200000.0
2006-07-05 02:05:00,2.25726,2.25751,2.25723,2.25733,31600000.0
2006-07-05 02:06:00,2.25724,2.25724,2.25705,2.25714,26500000.0
2006-07-05 02:07:00,2.25693,2.25725,2.25693,2.25721,43500000.0
2006-07-05 02:08:00,2.25711,2.25747,2.25704,2.25722,66700001.0
2006-07-05 02:09:00,2.2573,2.2573,2.25715,2.25715,25600000.0
2006-07-05 02:10:00,2.25723,2.25723,2.25704,2.25721,31500000.0
2006-07-05 02:11:00,2.25708,2.25767,2.25708,2.25743,40700000.0
2006-07-05 02:12:00,2.25753,2.25753,2.25731,2.25753,33700000.0
2006-07-05 02:13:00,2.2574,2.25747,2.25728,2.25728,22200000.0
2006-07-05 02:14:00,2.25723,2.25739,2.25707,2.25712,37700000.0
2006-07-05 02:15:00,2.25722,2.25722,2.25677,2.25677,18000000.0
2006-07-05 02:16:00,2.25682,2.25692,2.25675,2.25692,24800000.0
2006-07-05 02:17:00,2.25683,2.25699,2.25683,2.25688,25400000.0
2006-07-05 02:18:00,2.25687,2.25705,2.25684,2.25698,37200000.0
2006-07-05 02:19:00,2.25696,2.25722,2.25695,2.25695,36200000.0
2006-07-05 02:20:00,2.25694,2.25705,2.25694,2.25705,31200000.0
2006-07-05 02:21:00,2.25701,2.2571,2.2569,2.25691,38100000.0
2006-07-05 02:22:00,2.25695,2.2571,2.25686,2.2571,27000000.0
2006-07-05 02:23:00,2.25702,2.25702,2.25683,2.25683,19800000.0
2006-07-05 02:24:00,2.25691,2.25693,2.25674,2.25693,39300000.0
2006-07-05 02:25:00,2.25681,2.25702,2.25681,2.25692,37900000.0
2006-07-05 02:26:00,2.2571,2.2571,2.25695,2.25708,42700000.0
2006-07-05 02:27:00,2.25696,2.25699,2.25682,2.25684,42500000.0
2006-07-05 02:28:00,2.2569,2.25697,2.25668,2.25697,31800000.0
2006-07-05 02:29:00,2.25698,2.25716,2.25688,2.25688,42400000.0
2006-07-05 02:30:00,2.25703,2.25719,2.25687,2.25687,31700000.0
2006-07-05 02:31:00,2.25674,2.25696,2.25672,2.25696,60199999.0
2006-07-05 02:32:00,2.25688,2.257,2.25678,2.25693,25100000.0
2006-07-05 02:33:00,2.25691,2.25723,2.25691,2.25698,34500000.0
2006-07-05 02:34:00,2.25699,2.25707,2.25686,2.25686,40700000.0
2006-07-05 02:35:00,2.25686,2.25707,2.25684,2.25691,31100000.0
2006-07-05 02:36:00,2.25718,2.25718,2.25697,2.25699,16800000.0
2006-07-05 02:37:00,2.25701,2.2571,2.257,2.257,11800000.0
2006-07-05 02:38:00,2.257,2.25707,2.25685,2.25685,27600000.0
2006-07-05 02:39:00,2.25706,2.25713,2.257,2.257,31900000.0
2006-07-05 02:40:00,2.25683,2.25691,2.25683,2.25691,35100000.0
2006-07-05 02:41:00,2.25681,2.25681,2.25665,2.25665,24800000.0
2006-07-05 02:42:00,2.25652,2.25663,2.25641,2.25641,19600000.0
2006-07-05 02:43:00,2.25639,2.25655,2.25637,2.25637,30700000.0
2006-07-05 02:44:00,2.25658,2.25658,2.25655,2.25655,5200000.0
2006-07-05 02:45:00,2.25671,2.25679,2.25671,2.25679,9400000.0
2006-07-05 02:46:00,2.25676,2.2571,2.25676,2.25699,33200000.0
2006-07-05 02:47:00,2.25696,2.25718,2.25696,2.25704,19400000.0
2006-07-05 02:48:00,2.25706,2.25717,2.25706,2.25706,33000000.0
2006-07-05 02:49:00,2.2571,2.2572,2.2571,2.2572,4800000.0
2006-07-05 02:50:00,2.25718,2.2572,2.25705,2.2572,30000000.0
2006-07-05 02:51:00,2.2573,2.25752,2.2573,2.25744,16400000.0
2006-07-05 02:52:00,2.2573,2.25735,2.25712,2.2573,33600000.0
2006-07-05 02:53:00,2.25741,2.25741,2.25719,2.25727,31300000.0
2006-07-05 02:54:00,2.25733,2.25757,2.25724,2.25742,19500000.0
2006-07-05 02:55:00,2.25749,2.25758,2.25719,2.25729,29600000.0
2006-07-05 02:56:00,2.25729,2.25731,2.2571,2.25723,32400000.0
2006-07-05 02:57:00,2.2572,2.2572,2.257,2.257,37100000.0
2006-07-05 02:58:00,2.25714,2.25732,2.25714,2.25718,25700000.0
2006-07-05 02:59:00,2.25732,2.25732,2.25703,2.25703,18800000.0
2006-07-05 03:00:00,2.25694,2.25712,2.25687,2.25697,29500000.0
2006-07-05 03:01:00,2.25706,2.25725,2.257,2.25715,44300000.0
2006-07-05 03:02:00,2.25707,2.25712,2.25707,2.2571,28400000.0
2006-07-05 03:03:00,2.25701,2.25727,2.25701,2.25717,33800000.0
2006-07-05 03:04:00,2.25717,2.25729,2.25685,2.25729,21600000.0
2006-07-05 03:05:00,2.25717,2.25736,2.25711,2.25732,30800000.0
2006-07-05 03:06:00,2.25726,2.25739,2.25722,2.25726,23200000.0
2006-07-05 03:07:00,2.25727,2.25727,2.2571,2.25715,36100000.0
2006-07-05 03:08:00,2.25718,2.25718,2.25715,2.25715,8400000.0
2006-07-05 03:09:00,2.25697,2.25713,2.25697,2.25705,40300000.0
2006-07-05 03:10:00,2.25723,2.25723,2.25705,2.25705,23900000.0
2006-07-05 03:11:00,2.25712,2.25712,2.25705,2.25705,10000000.0
2006-07-05 03:12:00,2.25705,2.25705,2.25705,2.25705,11400000.0
2006-07-05 03:13:00,2.25711,2.25745,2.25711,2.25745,14000000.0
2006-07-05 03:14:00,2.25753,2.25768,2.25745,2.25746,22000000.0
2006-07-05 03:15:00,2.25745,2.25767,2.25745,2.2575,24900000.0
2006-07-05 03:16:00,2.25761,2.25851,2.25753,2.25851,28600000.0
2006-07-05 03:17:00,2.25851,2.25867,2.25827,2.25835,36800000.0
2006-07-05 03:18:00,2.25835,2.25851,2.2582,2.2582,38500000.0
2006-07-05 03:19:00,2.25815,2.25837,2.25801,2.25813,39500000.0
2006-07-05 03:20:00,2.25823,2.25823,2.25804,2.25804,40000000.0
2006-07-05 03:21:00,2.25787,2.25812,2.25781,2.25781,52100000.0
2006-07-05 03:22:00,2.25789,2.25797,2.25781,2.25791,26800000.0
2006-07-05 03:23:00,2.25797,2.25805,2.25794,2.25798,36000000.0
2006-07-05 03:24:00,2.25809,2.25809,2.25783,2.25783,13600000.0
2006-07-05 03:25:00,2.25785,2.25806,2.25785,2.25804,31900000.0
2006-07-05 03:26:00,2.25804,2.25814,2.25802,2.25811,34700000.0
2006-07-05 03:27:00,2.25804,2.25839,2.25804,2.25812,37700000.0
2006-07-05 03:28:00,2.25821,2.25821,2.25801,2.25808,18300000.0
2006-07-05 03:29:00,2.25804,2.25804,2.25785,2.25794,18100000.0
2006-07-05 03:30:00,2.25806,2.25806,2.25796,2.25801,8000000.0
2006-07-05 03:31:00,2.25805,2.25813,2.25805,2.25805,14400000.0
2006-07-05 03:32:00,2.25802,2.25811,2.25784,2.25784,50200000.0
2006-07-05 03:33:00,2.2579,2.25797,2.25775,2.2578,22500000.0
2006-07-05 03:34:00,2.25792,2.25813,2.25785,2.25799,25500000.0
2006-07-05 03:35:00,2.25795,2.25813,2.25795,2.25813,29400000.0
2006-07-05 03:36:00,2.25824,2.25835,2.25815,2.25815,25200000.0
2006-07-05 03:37:00,2.25818,2.25828,2.25803,2.2581,36700000.0
2006-07-05 03:38:00,2.25812,2.25826,2.25811,2.25819,32800000.0
2006-07-05 03:39:00,2.258,2.25811,2.25783,2.25803,43700000.0
2006-07-05 03:40:00,2.25795,2.25822,2.25795,2.25822,17400000.0
2006-07-05 03:41:00,2.25815,2.25815,2.25797,2.25797,13500000.0
2006-07-05 03:42:00,2.25812,2.25812,2.25797,2.258,16000000.0
2006-07-05 03:43:00,2.258,2.25802,2.2579,2.2579,9800000.0
2006-07-05 03:44:00,2.25774,2.25783,2.25773,2.25773,41300000.0
2006-07-05 03:45:00,2.2577,2.25782,2.2577,2.25773,14500000.0
2006-07-05 03:46:00,2.25787,2.25825,2.25787,2.25825,9600000.0
2006-07-05 03:47:00,2.25826,2.25846,2.2581,2.2582,40500000.0
2006-07-05 03:48:00,2.25829,2.25829,2.25811,2.25811,12800000.0
2006-07-05 03:49:00,2.25798,2.25805,2.25786,2.25792,30300000.0
2006-07-05 03:50:00,2.25802,2.25807,2.25789,2.25798,25200000.0
2006-07-05 03:51:00,2.25816,2.25816,2.25797,2.25801,36100000.0
2006-07-05 03:52:00,2.25791,2.25799,2.25778,2.25791,29500000.0
2006-07-05 03:53:00,2.25781,2.2579,2.25777,2.25777,30300000.0
2006-07-05 03:54:00,2.25783,2.25803,2.25778,2.25778,28500000.0
2006-07-05 03:55:00,2.25787,2.25795,2.25778,2.2579,31500000.0
2006-07-05 03:56:00,2.25769,2.2578,2.25769,2.2578,7500000.0
2006-07-05 03:57:00,2.25792,2.25792,2.25776,2.25777,30200000.0
2006-07-05 03:58:00,2.25791,2.25799,2.25786,2.25799,20500000.0
2006-07-05 03:59:00,2.25789,2.25794,2.25779,2.25794,28000000.0
2006-07-05 04:00:00,2.25793,2.25809,2.25793,2.25809,14500000.0
2006-07-05 04:01:00,2.25807,2.25827,2.25807,2.25815,17200000.0
2006-07-05 04:02:00,2.25815,2.25815,2.25795,2.25795,12600000.0
2006-07-05 04:03:00,2.25798,2.258,2.25782,2.25787,22000000.0
2006-07-05 04:04:00,2.25795,2.25805,2.25795,2.25805,26600000.0
2006-07-05 04:05:00,2.25795,2.2581,2.25793,2.25802,17900000.0
2006-07-05 04:06:00,2.25802,2.25802,2.25802,2.25802,7100000.0
2006-07-05 04:07:00,2.25792,2.25795,2.25779,2.25792,27600000.0
2006-07-05 04:08:00,2.25792,2.25805,2.25788,2.25802,34600000.0
2006-07-05 04:09:00,2.25806,2.25822,2.25806,2.25807,31500000.0
2006-07-05 04:10:00,2.25808,2.25831,2.25804,2.25815,34200000.0
2006-07-05 04:11:00,2.2582,2.2582,2.2581,2.25818,18500000.0
2006-07-05 04:12:00,2.2581,2.25835,2.2581,2.25835,34400000.0
2006-07-05 04:13:00,2.25819,2.25819,2.25794,2.25798,23100000.0
2006-07-05 04:14:00,2.25809,2.25825,2.25799,2.2581,39900000.0
2006-07-05 04:15:00,2.258,2.25816,2.25794,2.25816,39300000.0
2006-07-05 04:16:00,2.25829,2.25868,2.25825,2.25868,28100000.0
2006-07-05 04:17:00,2.25872,2.25888,2.25866,2.25869,33200000.0
2006-07-05 04:18:00,2.25901,2.25901,2.25896,2.25896,8800000.0
2006-07-05 04:19:00,2.259,2.259,2.25877,2.25877,14000000.0
2006-07-05 04:20:00,2.25878,2.25912,2.25878,2.25903,33600000.0
2006-07-05 04:21:00,2.25898,2.25914,2.25881,2.25914,38800000.0
2006-07-05 04:22:00,2.25915,2.25915,2.25915,2.25915,4800000.0
2006-07-05 04:23:00,2.25905,2.25907,2.25905,2.25907,5400000.0
2006-07-05 04:24:00,2.25907,2.25915,2.25897,2.25897,39000000.0
2006-07-05 04:25:00,2.25906,2.25906,2.25876,2.25876,27700000.0
2006-07-05 04:26:00,2.25896,2.25915,2.25896,2.25911,20200000.0
2006-07-05 04:27:00,2.25906,2.25926,2.25906,2.25914,17300000.0
2006-07-05 04:28:00,2.25922,2.25938,2.25919,2.25927,11700000.0
2006-07-05 04:29:00,2.25941,2.25941,2.25909,2.25909,19600000.0
2006-07-05 04:30:00,2.25913,2.25921,2.25901,2.25906,30200000.0
2006-07-05 04:31:00,2.25913,2.25915,2.25891,2.25915,34500000.0
2006-07-05 04:32:00,2.25913,2.25922,2.25908,2.25922,27200000.0
2006-07-05 04:33:00,2.259,2.2592,2.2587,2.25874,38400000.0
2006-07-05 04:34:00,2.25866,2.25887,2.25864,2.25887,38100000.0
2006-07-05 04:35:00,2.25868,2.25868,2.25858,2.25862,8800000.0
2006-07-05 04:36:00,2.25845,2.25847,2.25837,2.25837,49200000.0
2006-07-05 04:37:00,2.25832,2.25836,2.25832,2.25836,6400000.0
2006-07-05 04:38:00,2.25843,2.25845,2.25842,2.25845,18100000.0
2006-07-05 04:39:00,2.25845,2.25859,2.25836,2.25843,19500000.0
2006-07-05 04:40:00,2.25825,2.25878,2.25823,2.25878,28000000.0
2006-07-05 04:41:00,2.25889,2.25903,2.25872,2.25872,25800000.0
2006-07-05 04:42:00,2.25882,2.25898,2.25851,2.25851,41600000.0
2006-07-05 04:43:00,2.25852,2.25852,2.25838,2.25838,19100001.0
2006-07-05 04:44:00,2.25821,2.25837,2.25804,2.25831,28600000.0
2006-07-05 04:45:00,2.2583,2.25839,2.25822,2.25839,23800000.0
2006-07-05 04:46:00,2.25836,2.25837,2.25823,2.25823,37600000.0
2006-07-05 04:47:00,2.25815,2.25825,2.25815,2.25815,32700000.0
2006-07-05 04:48:00,2.25818,2.2582,2.2581,2.2581,9600000.0
2006-07-05 04:49:00,2.2584,2.2584,2.25822,2.25826,11200000.0
2006-07-05 04:50:00,2.25828,2.25838,2.25828,2.25838,22800000.0
2006-07-05 04:51:00,2.25842,2.25842,2.25825,2.25835,37500000.0
2006-07-05 04:52:00,2.2583,2.2583,2.25813,2.25815,23000000.0
2006-07-05 04:53:00,2.25828,2.25828,2.25818,2.25823,26600000.0
2006-07-05 04:54:00,2.25815,2.25825,2.25813,2.25813,19000000.0
2006-07-05 04:55:00,2.25819,2.25819,2.2579,2.25812,43900000.0
2006-07-05 04:56:00,2.25813,2.25834,2.25813,2.2583,39900000.0
2006-07-05 04:57:00,2.25833,2.25839,2.25822,2.25829,35400000.0
2006-07-05 04:58:00,2.25833,2.2584,2.25821,2.2584,19600000.0
2006-07-05 04:59:00,2.25827,2.25827,2.25821,2.25821,5200000.0
2006-07-05 05:00:00,2.25838,2.25845,2.25818,2.25827,25900000.0
2006-07-05 05:01:00,2.25831,2.25856,2.25831,2.25844,17600000.0
2006-07-05 05:02:00,2.25842,2.25855,2.25836,2.25842,29800000.0
2006-07-05 05:03:00,2.2584,2.25849,2.25824,2.25833,38800000.0
2006-07-05 05:04:00,2.2584,2.2584,2.2581,2.2581,37600000.0
2006-07-05 05:05:00,2.25822,2.25825,2.25822,2.25822,27900000.0
2006-07-05 05:06:00,2.25813,2.2583,2.25813,2.25815,36200000.0
2006-07-05 05:07:00,2.25815,2.25837,2.25794,2.25794,23800000.0
2006-07-05 05:08:00,2.25815,2.25827,2.25802,2.25803,26000000.0
2006-07-05 05:09:00,2.25805,2.25816,2.25792,2.25803,42900000.0
2006-07-05 05:10:00,2.25819,2.25819,2.25799,2.25808,46700000.0
2006-07-05 05:11:00,2.25805,2.25805,2.25796,2.25796,34600000.0
2006-07-05 05:12:00,2.25809,2.25836,2.25809,2.25814,31700000.0
2006-07-05 05:13:00,2.25817,2.25835,2.25795,2.25812,35400000.0
2006-07-05 05:14:00,2.25792,2.25803,2.25791,2.25802,35800000.0
2006-07-05 05:15:00,2.25815,2.2582,2.25815,2.2582,6400000.0
2006-07-05 05:16:00,2.25801,2.25826,2.25801,2.25826,33000000.0
2006-07-05 05:17:00,2.25823,2.25848,2.25819,2.25822,39400000.0
2006-07-05 05:18:00,2.25809,2.25824,2.258,2.25802,40800000.0
2006-07-05 05:19:00,2.25795,2.25795,2.2576,2.25788,46500000.0
2006-07-05 05:20:00,2.25773,2.25793,2.25772,2.25782,31700000.0
2006-07-05 05:21:00,2.25764,2.25764,2.25753,2.2576,26200000.0
2006-07-05 05:22:00,2.2575,2.2576,2.25743,2.2575,22000000.0
2006-07-05 05:23:00,2.25752,2.25777,2.25752,2.25764,29200000.0
2006-07-05 05:24:00,2.25749,2.25752,2.2574,2.2574,18200000.0
2006-07-05 05:25:00,2.25749,2.25767,2.25734,2.25734,25600000.0
2006-07-05 05:26:00,2.25736,2.25743,2.25721,2.25732,28400000.0
2006-07-05 05:27:00,2.25732,2.25738,2.25715,2.25727,39300000.0
2006-07-05 05:28:00,2.25731,2.25748,2.25705,2.25705,41800000.0
2006-07-05 05:29:00,2.2572,2.2572,2.25717,2.25717,9200000.0
2006-07-05 05:30:00,2.25761,2.25768,2.25743,2.25743,29000000.0
2006-07-05 05:31:00,2.25714,2.25714,2.25699,2.25699,18000000.0
2006-07-05 05:32:00,2.25701,2.25723,2.257,2.25713,32700000.0
2006-07-05 05:33:00,2.2573,2.25752,2.25725,2.25752,23300000.0
2006-07-05 05:34:00,2.25743,2.25751,2.25732,2.25749,22600000.0
2006-07-05 05:35:00,2.25751,2.2577,2.25751,2.2576,13400000.0
2006-07-05 05:36:00,2.25753,2.25762,2.25741,2.25741,44100000.0
2006-07-05 05:37:00,2.25735,2.25768,2.25735,2.25746,21600000.0
2006-07-05 05:38:00,2.25746,2.2576,2.25744,2.25754,30500000.0
2006-07-05 05:39:00,2.2574,2.25755,2.25726,2.25755,31900000.0
2006-07-05 05:40:00,2.25747,2.25765,2.25747,2.2575,39699999.0
2006-07-05 05:41:00,2.25747,2.25751,2.25742,2.25742,18900000.0
2006-07-05 05:42:00,2.25735,2.2574,2.2573,2.25735,32700000.0
2006-07-05 05:43:00,2.25732,2.2575,2.25731,2.2574,41600000.0
2006-07-05 05:44:00,2.25734,2.25746,2.25728,2.25744,34200000.0
2006-07-05 05:45:00,2.25745,2.25751,2.25721,2.25721,35900000.0
2006-07-05 05:46:00,2.25737,2.25758,2.25737,2.2575,52500000.0
2006-07-05 05:47:00,2.25753,2.25771,2.25747,2.25771,28100000.0
2006-07-05 05:48:00,2.25765,2.25765,2.25736,2.25748,48000000.0
2006-07-05 05:49:00,2.25741,2.25751,2.25733,2.25733,36900000.0
2006-07-05 05:50:00,2.2575,2.25765,2.2575,2.25765,13500000.0
2006-07-05 05:51:00,2.25757,2.25757,2.2574,2.2574,7200000.0
2006-07-05 05:52:00,2.2572,2.25738,2.25714,2.25738,20800000.0
2006-07-05 05:53:00,2.25738,2.25777,2.25738,2.25777,27900000.0
2006-07-05 05:54:00,2.25771,2.25779,2.25762,2.25776,35400000.0
2006-07-05 05:55:00,2.25765,2.25795,2.25765,2.25788,49200000.0
2006-07-05 05:56:00,2.25782,2.25782,2.25761,2.25768,40200000.0
2006-07-05 05:57:00,2.25775,2.25805,2.25775,2.25788,29800000.0
2006-07-05 05:58:00,2.25777,2.25792,2.25754,2.25754,32100000.0
2006-07-05 05:59:00,2.25762,2.25778,2.25761,2.25778,60800000.0
2006-07-05 06:00:00,2.25764,2.25771,2.25732,2.25732,25600000.0
2006-07-05 06:01:00,2.25751,2.25751,2.25749,2.25749,12000000.0
2006-07-05 06:02:00,2.25747,2.25753,2.25743,2.25743,26600000.0
2006-07-05 06:03:00,2.2574,2.2575,2.2574,2.2575,17800000.0
2006-07-05 06:04:00,2.2575,2.2575,2.2575,2.2575,5600000.0
2006-07-05 06:05:00,2.25749,2.2578,2.25749,2.2578,14400000.0
2006-07-05 06:06:00,2.25777,2.2578,2.25751,2.25753,49900000.0
2006-07-05 06:07:00,2.25747,2.2576,2.25743,2.25743,32100000.0
2006-07-05 06:08:00,2.25753,2.25753,2.2573,2.25738,38800000.0
2006-07-05 06:09:00,2.25742,2.25749,2.25714,2.25733,35600000.0
2006-07-05 06:10:00,2.2574,2.25754,2.25736,2.2574,35100000.0
2006-07-05 06:11:00,2.2574,2.25751,2.25725,2.25751,42700000.0
2006-07-05 06:12:00,2.2575,2.25778,2.2575,2.25752,27000000.0
2006-07-05 06:13:00,2.25745,2.25777,2.25745,2.25777,14900000.0
2006-07-05 06:14:00,2.2577,2.2577,2.25752,2.25753,18600000.0
2006-07-05 06:15:00,2.25771,2.25793,2.25769,2.25779,36000000.0
2006-07-05 06:16:00,2.25785,2.25785,2.25752,2.2576,16000000.0
2006-07-05 06:17:00,2.25742,2.25769,2.25742,2.25769,15200000.0
2006-07-05 06:18:00,2.2575,2.25752,2.25735,2.25745,11600000.0
2006-07-05 06:19:00,2.25743,2.25749,2.25743,2.25749,21400000.0
2006-07-05 06:20:00,2.2577,2.25778,2.25742,2.25742,22300000.0
2006-07-05 06:21:00,2.25755,2.2577,2.25753,2.2577,17100000.0
2006-07-05 06:22:00,2.25765,2.25793,2.25757,2.25793,32300000.0
2006-07-05 06:23:00,2.25791,2.25792,2.25755,2.25755,48100000.0
2006-07-05 06:24:00,2.25761,2.25771,2.25757,2.25757,12900000.0
2006-07-05 06:25:00,2.25748,2.2577,2.25748,2.25753,42700000.0
2006-07-05 06:26:00,2.25764,2.25776,2.25754,2.25776,32100000.0
2006-07-05 06:27:00,2.25776,2.25776,2.25767,2.2577,31800000.0
2006-07-05 06:28:00,2.25779,2.25783,2.25765,2.25783,56400001.0
2006-07-05 06:29:00,2.25775,2.25795,2.2577,2.25772,41700000.0
2006-07-05 06:30:00,2.25793,2.25796,2.2579,2.2579,16100000.0
2006-07-05 06:31:00,2.25792,2.25818,2.25779,2.25782,53600000.0
2006-07-05 06:32:00,2.25786,2.25797,2.25763,2.2577,34000000.0
2006-07-05 06:33:00,2.25754,2.25774,2.2575,2.25756,26200000.0
2006-07-05 06:34:00,2.25753,2.25784,2.25753,2.25776,29400000.0
2006-07-05 06:35:00,2.25772,2.25773,2.25751,2.25773,35800001.0
2006-07-05 06:36:00,2.25759,2.25776,2.25759,2.25764,19100000.0
2006-07-05 06:37:00,2.25765,2.25786,2.25765,2.25786,29100000.0
2006-07-05 06:38:00,2.25779,2.25784,2.25748,2.25748,63500000.0
2006-07-05 06:39:00,2.25754,2.25772,2.25735,2.25748,43800000.0
2006-07-05 06:40:00,2.25759,2.25775,2.25742,2.25742,37800000.0
2006-07-05 06:41:00,2.25732,2.25762,2.25731,2.25734,28600000.0
2006-07-05 06:42:00,2.25735,2.25735,2.25725,2.25725,12800000.0
2006-07-05 06:43:00,2.25727,2.25738,2.25723,2.25727,26200000.0
2006-07-05 06:44:00,2.25729,2.25746,2.25729,2.25743,18700000.0
2006-07-05 06:45:00,2.25732,2.25752,2.25728,2.25735,37200000.0
2006-07-05 06:46:00,2.25737,2.25752,2.25726,2.25752,23300000.0
2006-07-05 06:47:00,2.2574,2.25766,2.2574,2.25748,18700000.0
2006-07-05 06:48:00,2.25738,2.25764,2.25723,2.25744,36700000.0
2006-07-05 06:49:00,2.25744,2.25785,2.25744,2.25785,23900000.0
2006-07-05 06:50:00,2.25786,2.25786,2.25786,2.25786,13000000.0
2006-07-05 06:51:00,2.2579,2.2579,2.25718,2.25718,16100000.0
2006-07-05 06:52:00,2.25698,2.25758,2.25697,2.25743,54500000.0
2006-07-05 06:53:00,2.25739,2.25751,2.257,2.25705,63499999.0
2006-07-05 06:54:00,2.25688,2.25712,2.25667,2.25709,24100000.0
2006-07-05 06:55:00,2.25714,2.25727,2.25712,2.25712,19200000.0
2006-07-05 06:56:00,2.25717,2.25757,2.25705,2.25757,28000000.0
2006-07-05 06:57:00,2.25768,2.25768,2.25745,2.25747,21300000.0
2006-07-05 06:58:00,2.25747,2.25799,2.25747,2.25761,71799999.0
2006-07-05 06:59:00,2.25743,2.25774,2.25734,2.25772,23600000.0
2006-07-05 07:00:00,2.25764,2.25777,2.25754,2.25756,30200000.0
2006-07-05 07:01:00,2.25751,2.25761,2.25743,2.2576,30100000.0
2006-07-05 07:02:00,2.2575,2.25753,2.25716,2.25731,34800000.0
2006-07-05 07:03:00,2.25724,2.25758,2.25719,2.25758,23300000.0
2006-07-05 07:04:00,2.25764,2.2578,2.25755,2.25763,59100000.0
2006-07-05 07:05:00,2.25776,2.25786,2.25764,2.25771,21500000.0
2006-07-05 07:06:00,2.25771,2.25811,2.25771,2.25811,20800000.0
2006-07-05 07:07:00,2.25812,2.25812,2.25785,2.25805,19900000.0
2006-07-05 07:08:00,2.25799,2.25803,2.25799,2.25803,12000000.0
2006-07-05 07:09:00,2.25795,2.25812,2.25781,2.25812,22500000.0
2006-07-05 07:10:00,2.25776,2.25797,2.25771,2.2579,26900001.0
2006-07-05 07:11:00,2.25792,2.25817,2.25792,2.25817,9000000.0
2006-07-05 07:12:00,2.25807,2.25807,2.25782,2.25784,34900000.0
2006-07-05 07:13:00,2.25767,2.25767,2.25714,2.25714,58100000.0
2006-07-05 07:14:00,2.25677,2.25703,2.25665,2.25694,38800000.0
2006-07-05 07:15:00,2.25704,2.25705,2.25667,2.25667,54100000.0
2006-07-05 07:16:00,2.25693,2.25725,2.25682,2.25725,26100000.0
2006-07-05 07:17:00,2.25706,2.25729,2.25704,2.25713,25500000.0
2006-07-05 07:18:00,2.25719,2.25735,2.2571,2.25735,89300000.0
2006-07-05 07:19:00,2.25739,2.25758,2.25738,2.25743,53399999.0
2006-07-05 07:20:00,2.25723,2.25723,2.25695,2.25702,43700000.0
2006-07-05 07:21:00,2.25709,2.25733,2.25709,2.25725,26600000.0
2006-07-05 07:22:00,2.25717,2.25751,2.25717,2.25732,12200000.0
2006-07-05 07:23:00,2.25755,2.25767,2.25753,2.25753,14400000.0
2006-07-05 07:24:00,2.25773,2.25773,2.25757,2.2577,82100000.0
2006-07-05 07:25:00,2.25758,2.25763,2.25743,2.2575,34300000.0
2006-07-05 07:26:00,2.25734,2.25734,2.25706,2.25721,20800000.0
2006-07-05 07:27:00,2.25715,2.25715,2.25708,2.25713,7100000.0
2006-07-05 07:28:00,2.257,2.25711,2.25692,2.25703,41100000.0
2006-07-05 07:29:00,2.25715,2.25717,2.25703,2.25703,31500000.0
2006-07-05 07:30:00,2.25708,2.25733,2.25706,2.25733,38200000.0
2006-07-05 07:31:00,2.25733,2.25733,2.25709,2.25721,63700000.0
2006-07-05 07:32:00,2.25711,2.25711,2.25669,2.25709,32100000.0
2006-07-05 07:33:00,2.25685,2.25701,2.25646,2.25696,21400000.0
2006-07-05 07:34:00,2.25659,2.25659,2.25594,2.25619,25500000.0
2006-07-05 07:35:00,2.25643,2.25655,2.25632,2.25655,33200000.0
2006-07-05 07:36:00,2.25629,2.25629,2.25586,2.25586,33200000.0
2006-07-05 07:37:00,2.25612,2.25612,2.25573,2.25573,42800000.0
2006-07-05 07:38:00,2.2556,2.25573,2.25549,2.25549,53700000.0
2006-07-05 07:39:00,2.2553,2.25547,2.25513,2.25532,23600000.0
2006-07-05 07:40:00,2.25539,2.25552,2.25517,2.25552,31800000.0
2006-07-05 07:41:00,2.2556,2.25582,2.25547,2.25572,25400000.0
2006-07-05 07:42:00,2.25569,2.25582,2.25561,2.25582,26700000.0
2006-07-05 07:43:00,2.25567,2.25613,2.25558,2.25583,61000000.0
2006-07-05 07:44:00,2.25583,2.25592,2.25569,2.25584,18900000.0
2006-07-05 07:45:00,2.25584,2.25604,2.25581,2.25591,77800000.0
2006-07-05 07:46:00,2.25598,2.25598,2.25565,2.25593,43300000.0
2006-07-05 07:47:00,2.25589,2.25589,2.25549,2.25549,58999999.0
2006-07-05 07:48:00,2.2554,2.25569,2.2554,2.25559,15300000.0
2006-07-05 07:49:00,2.25565,2.2558,2.2556,2.2556,29300000.0
2006-07-05 07:50:00,2.25554,2.2557,2.25535,2.25538,32100000.0
2006-07-05 07:51:00,2.25546,2.25567,2.25543,2.25554,38100000.0
2006-07-05 07:52:00,2.25578,2.25591,2.25574,2.25578,20700000.0
2006-07-05 07:53:00,2.2557,2.25597,2.25556,2.25597,30500000.0
2006-07-05 07:54:00,2.25604,2.25617,2.25596,2.256,26600000.0
2006-07-05 07:55:00,2.25587,2.25609,2.25587,2.2559,23900000.0
2006-07-05 07:56:00,2.25594,2.25605,2.25585,2.25585,23900000.0
2006-07-05 07:57:00,2.25589,2.25594,2.25576,2.25585,33200000.0
2006-07-05 07:58:00,2.25591,2.25637,2.25591,2.25637,20800000.0
2006-07-05 07:59:00,2.25616,2.25635,2.25616,2.25625,26800000.0
2006-07-05 08:00:00,2.25639,2.25648,2.25614,2.25634,31700000.0
2006-07-05 08:01:00,2.25633,2.25633,2.25609,2.2562,53500000.0
2006-07-05 08:02:00,2.25615,2.2562,2.25556,2.25561,28400000.0
2006-07-05 08:03:00,2.25553,2.25601,2.25549,2.25601,37700000.0
2006-07-05 08:04:00,2.256,2.25602,2.25575,2.25593,27500000.0
2006-07-05 08:05:00,2.25622,2.25622,2.25595,2.25597,26900000.0
2006-07-05 08:06:00,2.25593,2.25619,2.25582,2.25619,75999999.0
2006-07-05 08:07:00,2.25612,2.25612,2.25581,2.25581,34500000.0
2006-07-05 08:08:00,2.2559,2.25595,2.25577,2.25577,39900000.0
2006-07-05 08:09:00,2.25583,2.25609,2.25579,2.25605,44700000.0
2006-07-05 08:10:00,2.25601,2.25617,2.25592,2.256,34500000.0
2006-07-05 08:11:00,2.25594,2.25629,2.2559,2.25609,49100000.0
2006-07-05 08:12:00,2.25608,2.25615,2.25605,2.25606,40200000.0
2006-07-05 08:13:00,2.25608,2.25636,2.25592,2.25627,58100000.0
2006-07-05 08:14:00,2.25653,2.25684,2.25641,2.25672,44300000.0
2006-07-05 08:15:00,2.25683,2.25683,2.25656,2.25666,16600000.0
2006-07-05 08:16:00,2.25665,2.25669,2.2565,2.2565,40200000.0
2006-07-05 08:17:00,2.25644,2.25665,2.25635,2.25665,38000000.0
2006-07-05 08:18:00,2.25681,2.25681,2.25641,2.25667,30200000.0
2006-07-05 08:19:00,2.25681,2.25712,2.25669,2.25712,13600000.0
2006-07-05 08:20:00,2.25712,2.25785,2.25712,2.25785,36400000.0
2006-07-05 08:21:00,2.25801,2.25801,2.25774,2.25785,24800000.0
2006-07-05 08:22:00,2.25797,2.25851,2.25796,2.25842,34300000.0
2006-07-05 08:23:00,2.25837,2.25837,2.25799,2.25799,17700000.0
2006-07-05 08:24:00,2.25793,2.25812,2.25782,2.25789,31800000.0
2006-07-05 08:25:00,2.25781,2.25797,2.2578,2.25797,57800000.0
2006-07-05 08:26:00,2.25796,2.25796,2.2576,2.25768,13500000.0
2006-07-05 08:27:00,2.25769,2.25769,2.25744,2.25748,24000000.0
2006-07-05 08:28:00,2.25765,2.258,2.2574,2.25782,41700000.0
2006-07-05 08:29:00,2.25801,2.25816,2.25788,2.2581,28300000.0
2006-07-05 08:30:00,2.25797,2.25826,2.25791,2.25807,32700000.0
2006-07-05 08:31:00,2.25809,2.25846,2.25789,2.25844,49600000.0
2006-07-05 08:32:00,2.2585,2.2585,2.25794,2.25794,28400000.0
2006-07-05 08:33:00,2.25788,2.25788,2.25762,2.25767,50500000.0
2006-07-05 08:34:00,2.25762,2.25773,2.25737,2.25752,49400000.0
2006-07-05 08:35:00,2.25762,2.25793,2.25761,2.25775,28900000.0
2006-07-05 08:36:00,2.25786,2.25806,2.25777,2.25806,24300000.0
2006-07-05 08:37:00,2.25805,2.25805,2.25772,2.25772,16300000.0
2006-07-05 08:38:00,2.25766,2.25799,2.25765,2.25783,44200000.0
2006-07-05 08:39:00,2.25779,2.25806,2.25774,2.25806,22400000.0
2006-07-05 08:40:00,2.25812,2.25814,2.25779,2.25799,28500000.0
2006-07-05 08:41:00,2.25786,2.25807,2.25786,2.25807,22300000.0
2006-07-05 08:42:00,2.25804,2.25881,2.25798,2.25881,22900000.0
2006-07-05 08:43:00,2.25888,2.25948,2.25888,2.25942,36100000.0
2006-07-05 08:44:00,2.25933,2.25942,2.259,2.259,35400000.0
2006-07-05 08:45:00,2.25887,2.25921,2.25883,2.25913,35900000.0
2006-07-05 08:46:00,2.25896,2.25896,2.25873,2.25881,42500000.0
2006-07-05 08:47:00,2.25894,2.25899,2.25863,2.2588,58200000.0
2006-07-05 08:48:00,2.25883,2.25913,2.25871,2.25913,45800000.0
2006-07-05 08:49:00,2.25915,2.25915,2.25874,2.25898,58900000.0
2006-07-05 08:50:00,2.25879,2.25905,2.25879,2.25905,21500000.0
2006-07-05 08:51:00,2.25904,2.25949,2.25898,2.25943,33000000.0
2006-07-05 08:52:00,2.25948,2.2597,2.25929,2.25953,50100000.0
2006-07-05 08:53:00,2.25966,2.26003,2.25958,2.25978,36000000.0
2006-07-05 08:54:00,2.25955,2.25955,2.25934,2.25935,31400000.0
2006-07-05 08:55:00,2.25935,2.25976,2.25918,2.25976,25400000.0
2006-07-05 08:56:00,2.25976,2.26009,2.25976,2.25996,26200000.0
2006-07-05 08:57:00,2.26004,2.26092,2.26004,2.26092,41300000.0
2006-07-05 08:58:00,2.26104,2.26104,2.26059,2.26059,30800000.0
2006-07-05 08:59:00,2.26038,2.26038,2.26013,2.26028,24800000.0
2006-07-05 09:00:00,2.26024,2.2604,2.26002,2.26003,32700000.0
2006-07-05 09:01:00,2.26004,2.26004,2.25979,2.25991,59500000.0
2006-07-05 09:02:00,2.25997,2.26024,2.25963,2.25963,29000000.0
2006-07-05 09:03:00,2.25947,2.2599,2.25944,2.25967,44400000.0
2006-07-05 09:04:00,2.25977,2.25983,2.25953,2.25983,29800000.0
2006-07-05 09:05:00,2.25978,2.26007,2.2597,2.26007,66700001.0
2006-07-05 09:06:00,2.25989,2.25989,2.25944,2.25944,18400000.0
2006-07-05 09:07:00,2.25948,2.25996,2.25946,2.25986,44300000.0
2006-07-05 09:08:00,2.26001,2.26001,2.25969,2.25969,15600000.0
2006-07-05 09:09:00,2.25968,2.26001,2.25968,2.26,35400000.0
2006-07-05 09:10:00,2.2599,2.2601,2.25974,2.25989,40400000.0
2006-07-05 09:11:00,2.25987,2.26002,2.25981,2.25981,20800000.0
2006-07-05 09:12:00,2.2596,2.25992,2.25949,2.25967,54000000.0
2006-07-05 09:13:00,2.25968,2.26021,2.25968,2.26019,45300000.0
2006-07-05 09:14:00,2.26037,2.26045,2.25991,2.2602,38200000.0
2006-07-05 09:15:00,2.26033,2.26067,2.26022,2.26048,48000000.0
2006-07-05 09:16:00,2.26055,2.26064,2.26009,2.26051,40100000.0
2006-07-05 09:17:00,2.26048,2.26078,2.26043,2.26068,46400000.0
2006-07-05 09:18:00,2.26075,2.26096,2.26075,2.26096,48600000.0
2006-07-05 09:19:00,2.2608,2.26088,2.26065,2.26065,32800000.0
2006-07-05 09:20:00,2.26058,2.26138,2.26053,2.26135,40300000.0
2006-07-05 09:21:00,2.2613,2.26167,2.2613,2.26133,71499999.0
2006-07-05 09:22:00,2.26149,2.26155,2.26114,2.26155,35200000.0
2006-07-05 09:23:00,2.26161,2.26166,2.26125,2.26143,38300000.0
2006-07-05 09:24:00,2.26126,2.26186,2.26114,2.26186,30100000.0
2006-07-05 09:25:00,2.26195,2.26224,2.26185,2.26221,25800000.0
2006-07-05 09:26:00,2.26254,2.26265,2.26235,2.26251,26100000.0
2006-07-05 09:27:00,2.26264,2.26286,2.26263,2.26264,39700000.0
2006-07-05 09:28:00,2.2625,2.26258,2.2622,2.2622,34100000.0
2006-07-05 09:29:00,2.26205,2.26212,2.26163,2.26195,24000000.0
2006-07-05 09:30:00,2.26217,2.26253,2.26217,2.26238,15400000.0
2006-07-05 09:31:00,2.26231,2.26231,2.26203,2.26211,18000000.0
2006-07-05 09:32:00,2.26227,2.26257,2.26227,2.26236,41600000.0
2006-07-05 09:33:00,2.2625,2.26256,2.26232,2.26232,45500000.0
2006-07-05 09:34:00,2.26242,2.26248,2.26242,2.26245,12200000.0
2006-07-05 09:35:00,2.26241,2.26243,2.26232,2.26239,24100000.0
2006-07-05 09:36:00,2.26244,2.26273,2.26233,2.26263,45200000.0
2006-07-05 09:37:00,2.2627,2.26288,2.26263,2.26288,38400000.0
2006-07-05 09:38:00,2.26286,2.2631,2.26275,2.2631,43000000.0
2006-07-05 09:39:00,2.2629,2.26315,2.26272,2.2628,51000000.0
2006-07-05 09:40:00,2.26258,2.26279,2.26249,2.26249,76999998.0
2006-07-05 09:41:00,2.26238,2.26259,2.26227,2.26227,43600000.0
2006-07-05 09:42:00,2.26216,2.2625,2.26198,2.2625,41400000.0
2006-07-05 09:43:00,2.26246,2.26246,2.26196,2.26196,69300000.0
2006-07-05 09:44:00,2.26197,2.26234,2.26193,2.2623,49400000.0
2006-07-05 09:45:00,2.26195,2.2622,2.26176,2.26176,30600000.0
2006-07-05 09:46:00,2.26161,2.26208,2.26161,2.26203,32700000.0
2006-07-05 09:47:00,2.2619,2.2621,2.26189,2.26202,53400000.0
2006-07-05 09:48:00,2.26217,2.26233,2.2621,2.26225,38700000.0
2006-07-05 09:49:00,2.2624,2.26241,2.26222,2.26232,27200000.0
2006-07-05 09:50:00,2.2623,2.26241,2.26219,2.26232,26800000.0
2006-07-05 09:51:00,2.26241,2.26268,2.26214,2.26268,29500000.0
2006-07-05 09:52:00,2.26299,2.26301,2.26267,2.26269,24200000.0
2006-07-05 09:53:00,2.26243,2.26292,2.26243,2.26292,13600000.0
2006-07-05 09:54:00,2.26306,2.26308,2.26267,2.26268,23000000.0
2006-07-05 09:55:00,2.2627,2.2628,2.26256,2.26265,42700000.0
2006-07-05 09:56:00,2.2626,2.26273,2.26239,2.2626,29000000.0
2006-07-05 09:57:00,2.26258,2.26286,2.26258,2.26283,36400000.0
2006-07-05 09:58:00,2.26301,2.26307,2.26276,2.26276,25200000.0
2006-07-05 09:59:00,2.26293,2.26297,2.26263,2.26279,36200000.0
2006-07-05 10:00:00,2.26283,2.26297,2.2625,2.2625,25000000.0
2006-07-05 10:01:00,2.26275,2.26309,2.26275,2.26303,15100000.0
2006-07-05 10:02:00,2.2632,2.26325,2.26277,2.26277,27200000.0
2006-07-05 10:03:00,2.26275,2.26275,2.26242,2.26242,33000000.0
2006-07-05 10:04:00,2.26261,2.26263,2.26238,2.26255,35700000.0
2006-07-05 10:05:00,2.26265,2.26279,2.26264,2.26267,32400000.0
2006-07-05 10:06:00,2.26273,2.26276,2.26217,2.26217,28600000.0
2006-07-05 10:07:00,2.26225,2.26237,2.26204,2.26227,25600000.0
2006-07-05 10:08:00,2.26236,2.26245,2.26218,2.26218,27600000.0
2006-07-05 10:09:00,2.2619,2.26207,2.2619,2.26192,38500000.0
2006-07-05 10:10:00,2.26199,2.262,2.26188,2.26198,19700000.0
2006-07-05 10:11:00,2.26188,2.26207,2.26188,2.26207,43500000.0
2006-07-05 10:12:00,2.26205,2.26207,2.26196,2.26205,55700000.0
2006-07-05 10:13:00,2.26185,2.26215,2.26181,2.2619,61600000.0
2006-07-05 10:14:00,2.26196,2.26214,2.26178,2.2621,33500000.0
2006-07-05 10:15:00,2.26234,2.26246,2.2622,2.26241,22700000.0
2006-07-05 10:16:00,2.26224,2.26224,2.2621,2.26224,47100000.0
2006-07-05 10:17:00,2.26229,2.2623,2.26186,2.26215,50700000.0
2006-07-05 10:18:00,2.26187,2.26235,2.26171,2.26235,20900000.0
2006-07-05 10:19:00,2.2623,2.26242,2.26208,2.26211,49700000.0
2006-07-05 10:20:00,2.26224,2.26239,2.2621,2.26219,20500000.0
2006-07-05 10:21:00,2.26227,2.26242,2.26223,2.26238,20400000.0
2006-07-05 10:22:00,2.26234,2.26249,2.26234,2.26247,49400000.0
2006-07-05 10:23:00,2.2625,2.26257,2.26245,2.26252,32700000.0
2006-07-05 10:24:00,2.26267,2.26285,2.26262,2.26285,22400000.0
2006-07-05 10:25:00,2.26275,2.26312,2.26275,2.26299,37700000.0
2006-07-05 10:26:00,2.26298,2.26324,2.26284,2.26324,22200000.0
2006-07-05 10:27:00,2.26339,2.26362,2.26327,2.26362,38900000.0
2006-07-05 10:28:00,2.26364,2.26377,2.26363,2.26363,32500000.0
2006-07-05 10:29:00,2.2636,2.26373,2.26345,2.26373,33300000.0
2006-07-05 10:30:00,2.26367,2.26367,2.26316,2.26337,45100000.0
2006-07-05 10:31:00,2.26365,2.26365,2.26333,2.26338,48500000.0
2006-07-05 10:32:00,2.26341,2.26372,2.26326,2.26369,41400000.0
2006-07-05 10:33:00,2.26377,2.26382,2.26342,2.26342,53500000.0
2006-07-05 10:34:00,2.26333,2.26333,2.26319,2.26322,18400000.0
2006-07-05 10:35:00,2.26329,2.26336,2.26316,2.2632,33400000.0
2006-07-05 10:36:00,2.26309,2.26343,2.26309,2.26322,46500000.0
2006-07-05 10:37:00,2.26312,2.26316,2.26287,2.26287,34200000.0
2006-07-05 10:38:00,2.26297,2.26306,2.26277,2.26292,19000000.0
2006-07-05 10:39:00,2.26273,2.26301,2.26262,2.26288,26800000.0
2006-07-05 10:40:00,2.2628,2.26284,2.26263,2.26279,34100000.0
2006-07-05 10:41:00,2.26281,2.26309,2.2627,2.26283,32400000.0
2006-07-05 10:42:00,2.26261,2.26295,2.26256,2.2629,60100000.0
2006-07-05 10:43:00,2.26292,2.26321,2.26264,2.26271,24400000.0
2006-07-05 10:44:00,2.26253,2.26295,2.26253,2.26263,31800000.0
2006-07-05 10:45:00,2.2627,2.2627,2.26234,2.26257,32000000.0
2006-07-05 10:46:00,2.26274,2.26287,2.26258,2.26258,30300000.0
2006-07-05 10:47:00,2.2626,2.26281,2.2626,2.26281,55599999.0
2006-07-05 10:48:00,2.26276,2.26279,2.26243,2.26247,28800000.0
2006-07-05 10:49:00,2.26256,2.26269,2.26246,2.26263,58300000.0
2006-07-05 10:50:00,2.26244,2.26244,2.26223,2.26233,23400000.0
2006-07-05 10:51:00,2.26238,2.26257,2.26237,2.26237,23600000.0
2006-07-05 10:52:00,2.26233,2.26233,2.26211,2.26229,62399999.0
2006-07-05 10:53:00,2.26231,2.2624,2.26222,2.2623,38400000.0
2006-07-05 10:54:00,2.26237,2.26246,2.26218,2.26231,26400000.0
2006-07-05 10:55:00,2.26235,2.26249,2.26225,2.26246,64300000.0
2006-07-05 10:56:00,2.26235,2.26241,2.26217,2.26235,49800000.0
2006-07-05 10:57:00,2.26231,2.26267,2.26231,2.26242,29400000.0
2006-07-05 10:58:00,2.26243,2.26244,2.26221,2.26243,42600000.0
2006-07-05 10:59:00,2.26241,2.26276,2.26232,2.26259,30600000.0
2006-07-05 11:00:00,2.26257,2.26317,2.26257,2.26293,44100000.0
2006-07-05 11:01:00,2.26292,2.26326,2.26285,2.263,48300000.0
2006-07-05 11:02:00,2.26299,2.26307,2.26276,2.26302,45000000.0
2006-07-05 11:03:00,2.26305,2.26319,2.26304,2.26306,44700000.0
2006-07-05 11:04:00,2.2631,2.26327,2.26293,2.26303,39500000.0
2006-07-05 11:05:00,2.2632,2.26342,2.26301,2.26329,56000000.0
2006-07-05 11:06:00,2.26369,2.26372,2.26321,2.26344,23900000.0
2006-07-05 11:07:00,2.26338,2.26367,2.26338,2.26367,32800000.0
2006-07-05 11:08:00,2.26373,2.26396,2.26333,2.26333,30900000.0
2006-07-05 11:09:00,2.26335,2.26335,2.26311,2.26311,21400000.0
2006-07-05 11:10:00,2.26322,2.26386,2.26322,2.26372,16200000.0
2006-07-05 11:11:00,2.26381,2.26435,2.26368,2.26435,49700000.0
2006-07-05 11:12:00,2.26439,2.26439,2.26377,2.26397,28200000.0
2006-07-05 11:13:00,2.26391,2.26393,2.26372,2.26389,38000000.0
2006-07-05 11:14:00,2.26408,2.26422,2.26398,2.26398,32000000.0
2006-07-05 11:15:00,2.26401,2.26423,2.26401,2.26423,28900000.0
2006-07-05 11:16:00,2.26402,2.26427,2.26402,2.26412,20000000.0
2006-07-05 11:17:00,2.26418,2.26418,2.26393,2.26404,26200000.0
2006-07-05 11:18:00,2.26424,2.26444,2.26424,2.26433,42800000.0
2006-07-05 11:19:00,2.26439,2.26443,2.264,2.264,58300000.0
2006-07-05 11:20:00,2.26402,2.26412,2.26381,2.26388,48700000.0
2006-07-05 11:21:00,2.26381,2.2641,2.26379,2.2641,24200000.0
2006-07-05 11:22:00,2.26412,2.26416,2.2639,2.26402,21000000.0
2006-07-05 11:23:00,2.264,2.26401,2.26379,2.26385,33500000.0
2006-07-05 11:24:00,2.26395,2.26395,2.26364,2.26387,43200000.0
2006-07-05 11:25:00,2.26389,2.26389,2.26335,2.26335,33000000.0
2006-07-05 11:26:00,2.26347,2.26377,2.26347,2.26371,24600000.0
2006-07-05 11:27:00,2.26369,2.26385,2.26364,2.26364,46300000.0
2006-07-05 11:28:00,2.2638,2.26396,2.26371,2.26396,28300000.0
2006-07-05 11:29:00,2.26405,2.26424,2.26387,2.26403,29500000.0
2006-07-05 11:30:00,2.26404,2.26437,2.26404,2.26431,59300000.0
2006-07-05 11:31:00,2.2641,2.26438,2.2641,2.26412,49900000.0
2006-07-05 11:32:00,2.26399,2.26416,2.26399,2.26407,41900001.0
2006-07-05 11:33:00,2.26401,2.26401,2.26376,2.26384,39400000.0
2006-07-05 11:34:00,2.26377,2.26382,2.2636,2.26375,43000000.0
2006-07-05 11:35:00,2.26377,2.26399,2.26372,2.26372,44799999.0
2006-07-05 11:36:00,2.26373,2.26373,2.26328,2.26347,46400000.0
2006-07-05 11:37:00,2.2634,2.2635,2.2634,2.26346,20400000.0
2006-07-05 11:38:00,2.26329,2.26343,2.26301,2.2631,50300000.0
2006-07-05 11:39:00,2.26307,2.26341,2.263,2.263,53900000.0
2006-07-05 11:40:00,2.26272,2.2629,2.2626,2.2626,22100000.0
2006-07-05 11:41:00,2.26238,2.26261,2.26238,2.26242,31700000.0
2006-07-05 11:42:00,2.26237,2.2629,2.26237,2.26268,46900000.0
2006-07-05 11:43:00,2.26263,2.2628,2.26263,2.2628,28400000.0
2006-07-05 11:44:00,2.2628,2.2628,2.26249,2.2627,28700000.0
2006-07-05 11:45:00,2.26264,2.26264,2.26232,2.26232,53400000.0
2006-07-05 11:46:00,2.26234,2.26234,2.26201,2.26201,45800000.0
2006-07-05 11:47:00,2.26225,2.26226,2.26223,2.26223,20800000.0
2006-07-05 11:48:00,2.26207,2.26237,2.26187,2.26236,21900000.0
2006-07-05 11:49:00,2.26233,2.26238,2.26208,2.26226,39800000.0
2006-07-05 11:50:00,2.26226,2.26256,2.26226,2.26227,47500000.0
2006-07-05 11:51:00,2.2625,2.26255,2.26234,2.26255,27600000.0
2006-07-05 11:52:00,2.26279,2.26311,2.2627,2.26308,41700000.0
2006-07-05 11:53:00,2.26327,2.26347,2.26289,2.26294,20000000.0
2006-07-05 11:54:00,2.26286,2.263,2.26276,2.26277,44100000.0
2006-07-05 11:55:00,2.2627,2.26276,2.26249,2.26253,45200000.0
2006-07-05 11:56:00,2.26258,2.26277,2.26253,2.26257,40100000.0
2006-07-05 11:57:00,2.26257,2.26257,2.2622,2.2622,38600000.0
2006-07-05 11:58:00,2.26223,2.26227,2.26199,2.26199,37800000.0
2006-07-05 11:59:00,2.26195,2.2623,2.26187,2.26219,26800000.0
2006-07-05 12:00:00,2.26222,2.26262,2.26222,2.26253,36100000.0
2006-07-05 12:01:00,2.26262,2.26282,2.26262,2.26282,80000001.0
2006-07-05 12:02:00,2.2627,2.26281,2.26259,2.2628,22500000.0
2006-07-05 12:03:00,2.26283,2.26291,2.26269,2.26275,42500001.0
2006-07-05 12:04:00,2.26284,2.26314,2.26279,2.26314,39400000.0
2006-07-05 12:05:00,2.26341,2.26341,2.26301,2.26301,41600000.0
2006-07-05 12:06:00,2.26317,2.26329,2.26284,2.26299,19600000.0
2006-07-05 12:07:00,2.26292,2.26295,2.26264,2.26264,46000000.0
2006-07-05 12:08:00,2.26278,2.2632,2.26278,2.26313,31500000.0
2006-07-05 12:09:00,2.26317,2.26337,2.26299,2.26299,24200000.0
2006-07-05 12:10:00,2.26302,2.26303,2.26279,2.26279,36300000.0
2006-07-05 12:11:00,2.26284,2.26284,2.26261,2.26264,39700000.0
2006-07-05 12:12:00,2.26256,2.26265,2.26239,2.26265,28900000.0
2006-07-05 12:13:00,2.26257,2.2629,2.26251,2.26271,32000000.0
2006-07-05 12:14:00,2.26273,2.26309,2.26273,2.26295,31400000.0
2006-07-05 12:15:00,2.26291,2.26296,2.2627,2.2627,31900000.0
2006-07-05 12:16:00,2.26264,2.26277,2.26254,2.26254,54000001.0
2006-07-05 12:17:00,2.26256,2.26257,2.26239,2.26239,30600000.0
2006-07-05 12:18:00,2.26257,2.26267,2.26206,2.2623,53700000.0
2006-07-05 12:19:00,2.26212,2.26212,2.26184,2.26198,43700000.0
2006-07-05 12:20:00,2.26207,2.26256,2.26207,2.26256,41800000.0
2006-07-05 12:21:00,2.2626,2.26274,2.26258,2.26269,33100000.0
2006-07-05 12:22:00,2.26278,2.26281,2.26265,2.26266,26200000.0
2006-07-05 12:23:00,2.26277,2.26282,2.26253,2.26275,38800000.0
2006-07-05 12:24:00,2.26272,2.26272,2.2626,2.26263,45800000.0
2006-07-05 12:25:00,2.26274,2.26274,2.26226,2.26226,32200000.0
2006-07-05 12:26:00,2.26234,2.26259,2.26234,2.26259,11100000.0
2006-07-05 12:27:00,2.26267,2.26297,2.2626,2.26297,62500000.0
2006-07-05 12:28:00,2.26292,2.2632,2.26285,2.26318,45900000.0
2006-07-05 12:29:00,2.2631,2.2631,2.26273,2.26282,68300000.0
2006-07-05 12:30:00,2.26295,2.26306,2.26284,2.26306,49100000.0
2006-07-05 12:31:00,2.26299,2.26323,2.26299,2.263,38500000.0
2006-07-05 12:32:00,2.26303,2.2633,2.26299,2.2633,28500000.0
2006-07-05 12:33:00,2.26329,2.26348,2.26327,2.26327,25000000.0
2006-07-05 12:34:00,2.26333,2.2637,2.26333,2.26362,19500000.0
2006-07-05 12:35:00,2.26353,2.26362,2.26341,2.26349,51000000.0
2006-07-05 12:36:00,2.26366,2.26377,2.26348,2.26348,43400000.0
2006-07-05 12:37:00,2.26363,2.26378,2.26358,2.26358,24200000.0
2006-07-05 12:38:00,2.26355,2.26359,2.26338,2.26353,32200000.0
2006-07-05 12:39:00,2.26355,2.26357,2.2633,2.2633,23600000.0
2006-07-05 12:40:00,2.26318,2.2634,2.26317,2.26323,43900000.0
2006-07-05 12:41:00,2.26327,2.26331,2.26304,2.26312,57600000.0
2006-07-05 12:42:00,2.26298,2.26327,2.26297,2.26305,44900000.0
2006-07-05 12:43:00,2.26303,2.26325,2.26284,2.26284,10600000.0
2006-07-05 12:44:00,2.26287,2.2631,2.26287,2.26288,13600000.0
2006-07-05 12:45:00,2.2628,2.26282,2.26253,2.26275,33600000.0
2006-07-05 12:46:00,2.26258,2.2628,2.26252,2.2627,38100000.0
2006-07-05 12:47:00,2.26264,2.26276,2.26254,2.26263,68900000.0
2006-07-05 12:48:00,2.26261,2.26291,2.26254,2.26291,42800000.0
2006-07-05 12:49:00,2.263,2.263,2.26258,2.26258,44100000.0
2006-07-05 12:50:00,2.26256,2.26274,2.26233,2.26274,34800000.0
2006-07-05 12:51:00,2.26267,2.26284,2.26255,2.26266,31000000.0
2006-07-05 12:52:00,2.26262,2.2632,2.26262,2.2632,27500000.0
2006-07-05 12:53:00,2.26331,2.26339,2.26315,2.26315,29900000.0
2006-07-05 12:54:00,2.26302,2.26312,2.26299,2.26312,26000000.0
2006-07-05 12:55:00,2.26324,2.26334,2.26314,2.26322,27400000.0
2006-07-05 12:56:00,2.26309,2.26328,2.26294,2.26304,33800000.0
2006-07-05 12:57:00,2.26285,2.2633,2.26285,2.26301,34100000.0
2006-07-05 12:58:00,2.26296,2.26298,2.26266,2.26266,12800000.0
2006-07-05 12:59:00,2.26278,2.26309,2.26265,2.26309,50500000.0
2006-07-05 13:00:00,2.26308,2.26312,2.26288,2.26288,53100000.0
2006-07-05 13:01:00,2.26294,2.26313,2.26281,2.26311,21900000.0
2006-07-05 13:02:00,2.26316,2.26328,2.26301,2.26308,50000000.0
2006-07-05 13:03:00,2.26306,2.26337,2.26297,2.26297,25600000.0
2006-07-05 13:04:00,2.26314,2.26327,2.26314,2.26315,31800000.0
2006-07-05 13:05:00,2.26315,2.26315,2.26281,2.26304,20100000.0
2006-07-05 13:06:00,2.26324,2.26324,2.2628,2.26294,52600000.0
2006-07-05 13:07:00,2.26312,2.2632,2.26302,2.26306,35000000.0
2006-07-05 13:08:00,2.26306,2.26328,2.26298,2.26308,54000000.0
2006-07-05 13:09:00,2.26303,2.26335,2.26301,2.26335,25400000.0
2006-07-05 13:10:00,2.2632,2.26339,2.26309,2.26339,37400000.0
2006-07-05 13:11:00,2.26342,2.26342,2.26292,2.26314,17800000.0
2006-07-05 13:12:00,2.2632,2.26322,2.26311,2.26318,45500000.0
2006-07-05 13:13:00,2.26318,2.26324,2.26298,2.26298,36400000.0
2006-07-05 13:14:00,2.2628,2.26307,2.2627,2.26307,24600000.0
2006-07-05 13:15:00,2.26308,2.26323,2.26299,2.26305,50800000.0
2006-07-05 13:16:00,2.26309,2.26376,2.26309,2.26367,24800000.0
2006-07-05 13:17:00,2.26372,2.26374,2.26347,2.26347,39800000.0
2006-07-05 13:18:00,2.26342,2.2636,2.2634,2.2634,44800000.0
2006-07-05 13:19:00,2.26346,2.26357,2.26341,2.26357,18700000.0
2006-07-05 13:20:00,2.26358,2.26361,2.26342,2.26346,28300000.0
2006-07-05 13:21:00,2.26362,2.26362,2.26335,2.2635,39600000.0
2006-07-05 13:22:00,2.26338,2.26338,2.26309,2.2632,29500000.0
2006-07-05 13:23:00,2.26308,2.26308,2.26296,2.26307,25100000.0
2006-07-05 13:24:00,2.26302,2.26302,2.26276,2.26283,15800000.0
2006-07-05 13:25:00,2.26286,2.26311,2.26278,2.26311,22400000.0
2006-07-05 13:26:00,2.26325,2.2635,2.26325,2.26328,35000000.0
2006-07-05 13:27:00,2.26309,2.26336,2.26309,2.26336,24000000.0
2006-07-05 13:28:00,2.26319,2.26344,2.26302,2.26339,40700000.0
2006-07-05 13:29:00,2.26332,2.26332,2.263,2.26316,47299999.0
2006-07-05 13:30:00,2.26312,2.2635,2.2631,2.2635,23500000.0
2006-07-05 13:31:00,2.26347,2.26352,2.26326,2.26334,31100000.0
2006-07-05 13:32:00,2.26335,2.26342,2.26317,2.2633,30100000.0
2006-07-05 13:33:00,2.26335,2.2635,2.26324,2.26334,25700000.0
2006-07-05 13:34:00,2.26326,2.26332,2.26296,2.26306,32400000.0
2006-07-05 13:35:00,2.26296,2.26301,2.26277,2.26277,41300000.0
2006-07-05 13:36:00,2.26286,2.26329,2.26286,2.26329,29900000.0
2006-07-05 13:37:00,2.26314,2.26327,2.26301,2.26308,54400000.0
2006-07-05 13:38:00,2.26325,2.26337,2.26309,2.26337,24700000.0
2006-07-05 13:39:00,2.26334,2.26352,2.26301,2.26301,56899999.0
2006-07-05 13:40:00,2.26304,2.26323,2.26304,2.2632,47500000.0
2006-07-05 13:41:00,2.26312,2.26335,2.26312,2.26328,56899999.0
2006-07-05 13:42:00,2.26332,2.26352,2.26312,2.26312,35000000.0
2006-07-05 13:43:00,2.2629,2.26313,2.2629,2.26307,32400000.0
2006-07-05 13:44:00,2.26318,2.26343,2.263,2.26342,28900000.0
2006-07-05 13:45:00,2.26347,2.26366,2.26334,2.26358,34200000.0
2006-07-05 13:46:00,2.26369,2.26374,2.26321,2.26365,58600000.0
2006-07-05 13:47:00,2.2637,2.26372,2.26353,2.26363,35700000.0
2006-07-05 13:48:00,2.26372,2.26385,2.26307,2.26307,31400000.0
2006-07-05 13:49:00,2.26321,2.26321,2.26272,2.26272,33000000.0
2006-07-05 13:50:00,2.26246,2.26246,2.26205,2.26218,33100000.0
2006-07-05 13:51:00,2.262,2.26215,2.26197,2.26197,32000000.0
2006-07-05 13:52:00,2.26222,2.26222,2.26168,2.26178,61400000.0
2006-07-05 13:53:00,2.26169,2.26169,2.2612,2.26159,33600000.0
2006-07-05 13:54:00,2.26158,2.26182,2.26146,2.26182,24400000.0
2006-07-05 13:55:00,2.26154,2.26154,2.26131,2.26131,5700000.0
2006-07-05 13:56:00,2.26105,2.26141,2.26105,2.2613,30300000.0
2006-07-05 13:57:00,2.26137,2.26138,2.26103,2.26138,33500000.0
2006-07-05 13:58:00,2.26133,2.26147,2.26126,2.26137,30600000.0
2006-07-05 13:59:00,2.26124,2.26148,2.26109,2.26129,43200000.0
2006-07-05 14:00:00,2.26111,2.2613,2.26089,2.26119,34500000.0
2006-07-05 14:01:00,2.26077,2.26077,2.26035,2.26036,29100000.0
2006-07-05 14:02:00,2.26012,2.26067,2.26012,2.26051,18800000.0
2006-07-05 14:03:00,2.26039,2.26044,2.26016,2.26016,34900000.0
2006-07-05 14:04:00,2.26008,2.26041,2.26001,2.26041,31500000.0
2006-07-05 14:05:00,2.26036,2.2604,2.26028,2.26029,25800000.0
2006-07-05 14:06:00,2.26026,2.26058,2.26026,2.26043,41300000.0
2006-07-05 14:07:00,2.26045,2.26066,2.26035,2.26042,34000000.0
2006-07-05 14:08:00,2.26063,2.26064,2.26027,2.26043,60700000.0
2006-07-05 14:09:00,2.26059,2.26069,2.26036,2.26046,19400000.0
2006-07-05 14:10:00,2.2607,2.26111,2.26068,2.26111,42300000.0
2006-07-05 14:11:00,2.26095,2.26095,2.26031,2.26031,45400000.0
2006-07-05 14:12:00,2.26045,2.26045,2.26003,2.2602,22800000.0
2006-07-05 14:13:00,2.26017,2.26032,2.2601,2.26015,40800000.0
2006-07-05 14:14:00,2.26034,2.26046,2.2598,2.25996,23300000.0
2006-07-05 14:15:00,2.26023,2.26166,2.26023,2.26155,29500000.0
2006-07-05 14:16:00,2.26134,2.26134,2.26036,2.26036,41700000.0
2006-07-05 14:17:00,2.25995,2.2606,2.25992,2.26038,41200000.0
2006-07-05 14:18:00,2.26023,2.2609,2.26023,2.2608,37900000.0
2006-07-05 14:19:00,2.26089,2.26113,2.26019,2.26021,43700000.0
2006-07-05 14:20:00,2.26028,2.26085,2.26017,2.26085,33700000.0
2006-07-05 14:21:00,2.26062,2.26062,2.2603,2.2603,20300000.0
2006-07-05 14:22:00,2.26022,2.2605,2.26017,2.2605,32600000.0
2006-07-05 14:23:00,2.26074,2.2608,2.26054,2.26058,26800000.0
2006-07-05 14:24:00,2.26073,2.26149,2.26073,2.26139,28700000.0
2006-07-05 14:25:00,2.26137,2.26166,2.26114,2.26143,32600000.0
2006-07-05 14:26:00,2.26171,2.26208,2.26152,2.26208,56100000.0
2006-07-05 14:27:00,2.26238,2.26286,2.26238,2.26267,35500000.0
2006-07-05 14:28:00,2.26241,2.26244,2.26197,2.26197,31100000.0
2006-07-05 14:29:00,2.26196,2.26213,2.2616,2.26178,32800000.0
2006-07-05 14:30:00,2.26213,2.26243,2.26185,2.26233,32500000.0
2006-07-05 14:31:00,2.26254,2.26263,2.26188,2.26225,47500000.0
2006-07-05 14:32:00,2.26242,2.26245,2.26186,2.26186,26600000.0
2006-07-05 14:33:00,2.26183,2.26187,2.26139,2.2618,38600000.0
2006-07-05 14:34:00,2.26186,2.26209,2.26161,2.26199,39000000.0
2006-07-05 14:35:00,2.26179,2.26214,2.26173,2.26183,29400000.0
2006-07-05 14:36:00,2.26165,2.26187,2.26154,2.26166,28000000.0
2006-07-05 14:37:00,2.26137,2.26171,2.2613,2.26143,21200000.0
2006-07-05 14:38:00,2.26153,2.26194,2.26153,2.26168,25800000.0
2006-07-05 14:39:00,2.26154,2.26187,2.26154,2.26158,29800000.0
2006-07-05 14:40:00,2.26173,2.26189,2.2615,2.2618,38100000.0
2006-07-05 14:41:00,2.26154,2.26161,2.26102,2.26108,53400000.0
2006-07-05 14:42:00,2.26118,2.26159,2.26108,2.26156,30400000.0
2006-07-05 14:43:00,2.2616,2.26165,2.26118,2.26122,39400000.0
2006-07-05 14:44:00,2.26108,2.26163,2.26096,2.26163,22600000.0
2006-07-05 14:45:00,2.26174,2.26174,2.26142,2.26156,33900000.0
2006-07-05 14:46:00,2.26163,2.2617,2.26123,2.26123,30500000.0
2006-07-05 14:47:00,2.26119,2.26145,2.26116,2.26135,29000000.0
2006-07-05 14:48:00,2.26133,2.26133,2.26102,2.26118,31600000.0
2006-07-05 14:49:00,2.26132,2.26145,2.26099,2.26099,28900000.0
2006-07-05 14:50:00,2.26101,2.26125,2.26095,2.26105,25900000.0
2006-07-05 14:51:00,2.26109,2.26124,2.26103,2.26103,20700000.0
2006-07-05 14:52:00,2.26125,2.26174,2.26125,2.26153,34300000.0
2006-07-05 14:53:00,2.26156,2.26225,2.26156,2.26207,44100000.0
2006-07-05 14:54:00,2.26193,2.2623,2.26181,2.26222,25200000.0
2006-07-05 14:55:00,2.26187,2.26211,2.26168,2.26168,43900000.0
2006-07-05 14:56:00,2.26184,2.2622,2.26184,2.26209,23100000.0
2006-07-05 14:57:00,2.26194,2.26238,2.26194,2.26208,36800000.0
2006-07-05 14:58:00,2.26228,2.26258,2.26213,2.26241,49000000.0
2006-07-05 14:59:00,2.26237,2.26254,2.26237,2.2624,29000000.0
2006-07-05 15:00:00,2.26231,2.26258,2.26227,2.26227,37200000.0
2006-07-05 15:01:00,2.26207,2.2621,2.26157,2.26157,40100000.0
2006-07-05 15:02:00,2.26158,2.2617,2.26142,2.26163,35800000.0
2006-07-05 15:03:00,2.26161,2.26161,2.26131,2.26146,53400000.0
2006-07-05 15:04:00,2.26123,2.26148,2.26116,2.26121,44900000.0
2006-07-05 15:05:00,2.26109,2.26109,2.26086,2.26087,19200000.0
2006-07-05 15:06:00,2.26079,2.26113,2.26079,2.26102,55700000.0
2006-07-05 15:07:00,2.26093,2.26109,2.26083,2.26101,32300000.0
2006-07-05 15:08:00,2.26107,2.26131,2.26093,2.26111,34900000.0
2006-07-05 15:09:00,2.26109,2.26116,2.26092,2.26103,39200000.0
2006-07-05 15:10:00,2.26103,2.26165,2.26103,2.26164,34900000.0
2006-07-05 15:11:00,2.26185,2.26185,2.26146,2.26182,62300000.0
2006-07-05 15:12:00,2.26168,2.26168,2.26144,2.2616,32600000.0
2006-07-05 15:13:00,2.2619,2.2619,2.26153,2.26153,34200000.0
2006-07-05 15:14:00,2.26164,2.26166,2.26141,2.26166,59800000.0
2006-07-05 15:15:00,2.2617,2.26212,2.26148,2.26212,39900000.0
2006-07-05 15:16:00,2.26214,2.26215,2.26158,2.26158,28100000.0
2006-07-05 15:17:00,2.26175,2.26215,2.26175,2.26208,11000000.0
2006-07-05 15:18:00,2.26214,2.26231,2.26199,2.26223,34900000.0
2006-07-05 15:19:00,2.26216,2.26249,2.26216,2.26235,62800000.0
2006-07-05 15:20:00,2.26219,2.26219,2.26187,2.26204,31600000.0
2006-07-05 15:21:00,2.26182,2.26191,2.26145,2.2618,50800000.0
2006-07-05 15:22:00,2.26197,2.26283,2.26197,2.26269,32300000.0
2006-07-05 15:23:00,2.26231,2.26231,2.26188,2.26201,30900000.0
2006-07-05 15:24:00,2.26219,2.26244,2.262,2.26218,18800000.0
2006-07-05 15:25:00,2.2622,2.26246,2.26202,2.26246,31400000.0
2006-07-05 15:26:00,2.26269,2.26297,2.26264,2.26282,37900000.0
2006-07-05 15:27:00,2.26283,2.26312,2.26278,2.26305,21000000.0
2006-07-05 15:28:00,2.2629,2.26315,2.2628,2.26315,45600000.0
2006-07-05 15:29:00,2.2629,2.2629,2.26278,2.26281,39900000.0
2006-07-05 15:30:00,2.26267,2.26278,2.26235,2.26235,27500000.0
2006-07-05 15:31:00,2.26241,2.26263,2.26241,2.2626,14300000.0
2006-07-05 15:32:00,2.26271,2.26285,2.26255,2.26273,28700000.0
2006-07-05 15:33:00,2.26267,2.26291,2.26267,2.26273,18800000.0
2006-07-05 15:34:00,2.26263,2.26302,2.26252,2.26286,45100000.0
2006-07-05 15:35:00,2.26281,2.26318,2.26274,2.2629,38200000.0
2006-07-05 15:36:00,2.26286,2.26292,2.26267,2.26267,41500000.0
2006-07-05 15:37:00,2.26276,2.26278,2.26251,2.26251,28200000.0
2006-07-05 15:38:00,2.26261,2.26279,2.26256,2.26256,60100000.0
2006-07-05 15:39:00,2.2628,2.26297,2.26275,2.26277,52800000.0
2006-07-05 15:40:00,2.26297,2.26322,2.26294,2.26299,34200000.0
2006-07-05 15:41:00,2.26296,2.26323,2.26286,2.26292,69400001.0
2006-07-05 15:42:00,2.26318,2.26369,2.26318,2.26361,29900000.0
2006-07-05 15:43:00,2.26355,2.26363,2.26327,2.2635,25300000.0
2006-07-05 15:44:00,2.26338,2.26392,2.26338,2.26383,48300000.0
2006-07-05 15:45:00,2.26384,2.26386,2.26357,2.26359,45200000.0
2006-07-05 15:46:00,2.26368,2.26378,2.26349,2.26349,22100000.0
2006-07-05 15:47:00,2.26329,2.26357,2.26328,2.26346,17200000.0
2006-07-05 15:48:00,2.26357,2.26396,2.26357,2.26389,49600000.0
2006-07-05 15:49:00,2.26383,2.26438,2.26376,2.26409,62600001.0
2006-07-05 15:50:00,2.26411,2.26458,2.26411,2.26434,43300001.0
2006-07-05 15:51:00,2.26399,2.26418,2.26395,2.26416,21500000.0
2006-07-05 15:52:00,2.26414,2.26426,2.26391,2.26407,47400000.0
2006-07-05 15:53:00,2.26371,2.26393,2.26368,2.26378,27800000.0
2006-07-05 15:54:00,2.26376,2.26441,2.26376,2.26429,24100000.0
2006-07-05 15:55:00,2.26439,2.26457,2.26396,2.26396,54799998.0
2006-07-05 15:56:00,2.26379,2.26393,2.26365,2.26379,49800000.0
2006-07-05 15:57:00,2.26372,2.26372,2.26325,2.26349,42700000.0
2006-07-05 15:58:00,2.2635,2.26365,2.26336,2.26336,28000000.0
2006-07-05 15:59:00,2.2634,2.26362,2.2634,2.26344,26600000.0
2006-07-05 16:00:00,2.26312,2.26312,2.26275,2.26298,20100000.0
2006-07-05 16:01:00,2.26296,2.26323,2.26288,2.26316,23600000.0
2006-07-05 16:02:00,2.2631,2.26329,2.26294,2.26329,20700000.0
2006-07-05 16:03:00,2.26314,2.2634,2.26314,2.26325,27000000.0
2006-07-05 16:04:00,2.26303,2.26327,2.26299,2.26309,33600000.0
2006-07-05 16:05:00,2.26296,2.2633,2.26296,2.2632,27300000.0
2006-07-05 16:06:00,2.26318,2.26331,2.26311,2.26316,36500000.0
2006-07-05 16:07:00,2.26308,2.26343,2.26308,2.26327,23900000.0
2006-07-05 16:08:00,2.26333,2.26355,2.26325,2.26332,19700000.0
2006-07-05 16:09:00,2.26317,2.26343,2.26306,2.26322,47500000.0
2006-07-05 16:10:00,2.26308,2.26333,2.26305,2.26333,33300000.0
2006-07-05 16:11:00,2.26362,2.26393,2.2634,2.26393,25500000.0
2006-07-05 16:12:00,2.26374,2.26398,2.26342,2.26342,45700000.0
2006-07-05 16:13:00,2.26309,2.26355,2.26309,2.26347,33300000.0
2006-07-05 16:14:00,2.26351,2.26359,2.26322,2.26359,42100000.0
2006-07-05 16:15:00,2.26361,2.26422,2.26344,2.26406,27000000.0
2006-07-05 16:16:00,2.26418,2.26421,2.26402,2.26421,36400000.0
2006-07-05 16:17:00,2.26414,2.26428,2.26397,2.26412,34400000.0
2006-07-05 16:18:00,2.26397,2.26401,2.26368,2.26368,23800000.0
2006-07-05 16:19:00,2.26364,2.26408,2.26361,2.26402,34800000.0
2006-07-05 16:20:00,2.26392,2.26392,2.26343,2.26358,33500000.0
2006-07-05 16:21:00,2.26372,2.26388,2.26344,2.26344,18400000.0
2006-07-05 16:22:00,2.26356,2.26374,2.26336,2.26346,24400000.0
2006-07-05 16:23:00,2.26338,2.26365,2.26325,2.26325,46000001.0
2006-07-05 16:24:00,2.26318,2.26345,2.26302,2.26304,33200000.0
2006-07-05 16:25:00,2.26321,2.26322,2.26282,2.26312,44400000.0
2006-07-05 16:26:00,2.26313,2.26333,2.26305,2.26312,32700000.0
2006-07-05 16:27:00,2.26321,2.26335,2.26321,2.26322,31600000.0
2006-07-05 16:28:00,2.26336,2.26337,2.26314,2.26314,39600000.0
2006-07-05 16:29:00,2.26301,2.26374,2.26301,2.26374,30100000.0
2006-07-05 16:30:00,2.26382,2.26408,2.26376,2.26392,44400000.0
2006-07-05 16:31:00,2.26403,2.26419,2.26385,2.26398,51700000.0
2006-07-05 16:32:00,2.26401,2.26401,2.26383,2.26384,31000000.0
2006-07-05 16:33:00,2.26385,2.26401,2.26385,2.264,33600000.0
2006-07-05 16:34:00,2.2638,2.26419,2.26376,2.26419,31200000.0
2006-07-05 16:35:00,2.26415,2.26435,2.26387,2.26412,34300000.0
2006-07-05 16:36:00,2.26424,2.26437,2.26399,2.26399,45400000.0
2006-07-05 16:37:00,2.26408,2.26451,2.26408,2.26444,44999999.0
2006-07-05 16:38:00,2.26443,2.26475,2.26443,2.26459,48600000.0
2006-07-05 16:39:00,2.26467,2.26467,2.26428,2.26428,30700000.0
2006-07-05 16:40:00,2.26433,2.2644,2.26417,2.2644,28700000.0
2006-07-05 16:41:00,2.26431,2.26446,2.2642,2.2642,52000000.0
2006-07-05 16:42:00,2.26427,2.26446,2.26415,2.26432,58600000.0
2006-07-05 16:43:00,2.26441,2.26466,2.26427,2.26452,68400000.0
2006-07-05 16:44:00,2.26436,2.26444,2.26409,2.2641,36300000.0
2006-07-05 16:45:00,2.26404,2.26416,2.26395,2.26412,42100000.0
2006-07-05 16:46:00,2.26406,2.26406,2.26386,2.26399,29700000.0
2006-07-05 16:47:00,2.26386,2.26427,2.26386,2.26407,43300000.0
2006-07-05 16:48:00,2.26386,2.26404,2.26377,2.26386,42600000.0
2006-07-05 16:49:00,2.26378,2.26436,2.26377,2.26436,42700000.0
2006-07-05 16:50:00,2.26436,2.26436,2.26374,2.26384,61600000.0
2006-07-05 16:51:00,2.26389,2.26415,2.26389,2.26405,47300000.0
2006-07-05 16:52:00,2.26398,2.26404,2.2639,2.26398,33100000.0
2006-07-05 16:53:00,2.26381,2.26381,2.26361,2.26361,38100000.0
2006-07-05 16:54:00,2.26363,2.26376,2.26344,2.26358,54900000.0
2006-07-05 16:55:00,2.2634,2.26358,2.26331,2.26342,33100000.0
2006-07-05 16:56:00,2.2634,2.26361,2.2634,2.26361,22000000.0
2006-07-05 16:57:00,2.26353,2.26368,2.26346,2.26348,46400000.0
2006-07-05 16:58:00,2.26337,2.26363,2.26298,2.26298,27700000.0
2006-07-05 16:59:00,2.26304,2.2633,2.26304,2.26312,20900000.0
2006-07-05 17:00:00,2.26289,2.26289,2.26259,2.26274,47400000.0
2006-07-05 17:01:00,2.26306,2.26308,2.2625,2.26275,61800000.0
2006-07-05 17:02:00,2.26269,2.26315,2.26269,2.26303,44200000.0
2006-07-05 17:03:00,2.26302,2.26305,2.26278,2.2629,45500000.0
2006-07-05 17:04:00,2.26285,2.26296,2.26273,2.26274,22100000.0
2006-07-05 17:05:00,2.26251,2.26252,2.2622,2.2622,21700000.0
2006-07-05 17:06:00,2.26222,2.26255,2.26212,2.2625,40100000.0
2006-07-05 17:07:00,2.26255,2.26255,2.2622,2.26246,35300000.0
2006-07-05 17:08:00,2.26243,2.26243,2.26194,2.26196,41700000.0
2006-07-05 17:09:00,2.26203,2.26246,2.26199,2.26246,41400000.0
2006-07-05 17:10:00,2.26259,2.26274,2.26248,2.26274,28300000.0
2006-07-05 17:11:00,2.26261,2.26289,2.26258,2.26282,25100000.0
2006-07-05 17:12:00,2.26284,2.26288,2.26268,2.26268,37700000.0
2006-07-05 17:13:00,2.26261,2.26267,2.26242,2.26265,40900000.0
2006-07-05 17:14:00,2.2626,2.2626,2.26243,2.26254,15200000.0
2006-07-05 17:15:00,2.26236,2.26262,2.26219,2.26262,30200000.0
2006-07-05 17:16:00,2.26274,2.26277,2.26245,2.26261,42600000.0
2006-07-05 17:17:00,2.26276,2.26278,2.2626,2.26273,22400000.0
2006-07-05 17:18:00,2.26276,2.26276,2.26269,2.26275,29000000.0
2006-07-05 17:19:00,2.26278,2.26278,2.26246,2.26252,29100000.0
2006-07-05 17:20:00,2.26265,2.2628,2.2626,2.26267,27700000.0
2006-07-05 17:21:00,2.26256,2.26272,2.26256,2.26258,58400000.0
2006-07-05 17:22:00,2.26253,2.26283,2.26253,2.26274,42500000.0
2006-07-05 17:23:00,2.26278,2.26314,2.26275,2.26295,40000000.0
2006-07-05 17:24:00,2.26269,2.26279,2.26263,2.26269,46600000.0
2006-07-05 17:25:00,2.26248,2.26285,2.26248,2.26255,49300000.0
2006-07-05 17:26:00,2.26237,2.26256,2.26237,2.26252,43900000.0
2006-07-05 17:27:00,2.26228,2.26247,2.26228,2.26238,48100000.0
2006-07-05 17:28:00,2.26241,2.26242,2.26229,2.26229,25000000.0
2006-07-05 17:29:00,2.2624,2.26241,2.26211,2.26212,34600000.0
2006-07-05 17:30:00,2.26226,2.26265,2.26226,2.26237,53100000.0
2006-07-05 17:31:00,2.26252,2.26271,2.26245,2.26253,19800000.0
2006-07-05 17:32:00,2.26277,2.26284,2.26252,2.26275,67499999.0
2006-07-05 17:33:00,2.26282,2.26292,2.26271,2.26271,45800000.0
2006-07-05 17:34:00,2.26268,2.26278,2.26243,2.26243,30300000.0
2006-07-05 17:35:00,2.26254,2.26265,2.26245,2.26245,16600000.0
2006-07-05 17:36:00,2.2624,2.26259,2.2624,2.26254,22800000.0
2006-07-05 17:37:00,2.26237,2.26253,2.26227,2.26229,54800001.0
2006-07-05 17:38:00,2.26245,2.2626,2.26233,2.26252,25400000.0
2006-07-05 17:39:00,2.26234,2.26273,2.26227,2.26229,40200000.0
2006-07-05 17:40:00,2.26242,2.2627,2.26228,2.2627,31000000.0
2006-07-05 17:41:00,2.26267,2.26271,2.26254,2.26267,31200000.0
2006-07-05 17:42:00,2.26276,2.26282,2.26259,2.26278,28000000.0
2006-07-05 17:43:00,2.26262,2.26272,2.26231,2.26251,27400000.0
2006-07-05 17:44:00,2.26243,2.26263,2.26243,2.26244,54000000.0
2006-07-05 17:45:00,2.26235,2.26267,2.26235,2.26256,29200000.0
2006-07-05 17:46:00,2.26249,2.26271,2.26248,2.26262,55100000.0
2006-07-05 17:47:00,2.26255,2.26268,2.26238,2.26266,28700000.0
2006-07-05 17:48:00,2.26242,2.26253,2.26232,2.26247,38400000.0
2006-07-05 17:49:00,2.26244,2.26279,2.26244,2.2626,38400000.0
2006-07-05 17:50:00,2.26258,2.26279,2.26258,2.26279,63100000.0
2006-07-05 17:51:00,2.26267,2.26267,2.26235,2.26235,25100000.0
2006-07-05 17:52:00,2.2626,2.26291,2.2626,2.26272,28400000.0
2006-07-05 17:53:00,2.2627,2.2629,2.26262,2.26265,23400000.0
2006-07-05 17:54:00,2.26256,2.26287,2.26256,2.26283,31700000.0
2006-07-05 17:55:00,2.26268,2.26286,2.26262,2.26273,22300000.0
2006-07-05 17:56:00,2.26282,2.26282,2.26249,2.26269,27500000.0
2006-07-05 17:57:00,2.26291,2.26309,2.26279,2.26279,39900000.0
2006-07-05 17:58:00,2.26278,2.26278,2.26249,2.26249,33100000.0
2006-07-05 17:59:00,2.2623,2.26235,2.26216,2.26216,47600000.0
2006-07-05 18:00:00,2.26225,2.26265,2.26225,2.26255,51300000.0
2006-07-05 18:01:00,2.26268,2.26326,2.26268,2.26285,315700000.0
2006-07-05 18:02:00,2.26294,2.26303,2.26269,2.26279,303200000.0
2006-07-05 18:03:00,2.26275,2.26289,2.26247,2.26253,469800000.0
2006-07-05 18:04:00,2.26255,2.26297,2.2624,2.2624,361900001.0
2006-07-05 18:05:00,2.26255,2.26265,2.26234,2.26236,241500000.0
2006-07-05 18:06:00,2.26238,2.26266,2.26223,2.2624,372400000.0
2006-07-05 18:07:00,2.26244,2.26267,2.26234,2.2625,383100000.0
2006-07-05 18:08:00,2.26237,2.26278,2.2623,2.26236,396300001.0
2006-07-05 18:09:00,2.26235,2.26264,2.2622,2.26237,356600001.0
2006-07-05 18:10:00,2.26236,2.26301,2.26206,2.26279,323600001.0
2006-07-05 18:11:00,2.2629,2.26296,2.26264,2.26286,302500000.0
2006-07-05 18:12:00,2.26281,2.26308,2.26271,2.26299,179800000.0
2006-07-05 18:13:00,2.26283,2.26299,2.26271,2.2628,142100000.0
2006-07-05 18:14:00,2.26284,2.26303,2.26265,2.26266,264900000.0
2006-07-05 18:15:00,2.26252,2.26269,2.26244,2.26245,320400000.0
2006-07-05 18:16:00,2.26263,2.2627,2.26226,2.26252,317100000.0
2006-07-05 18:17:00,2.26258,2.26258,2.26223,2.26223,212400000.0
2006-07-05 18:18:00,2.2622,2.2624,2.26187,2.26192,144400000.0
2006-07-05 18:19:00,2.26181,2.26197,2.26167,2.2618,280200000.0
2006-07-05 18:20:00,2.26182,2.26219,2.26179,2.2621,184999998.0
2006-07-05 18:21:00,2.26203,2.26212,2.2616,2.26178,236300000.0
2006-07-05 18:22:00,2.26172,2.2618,2.26154,2.2618,234700001.0
2006-07-05 18:23:00,2.26177,2.26191,2.26145,2.26182,327600000.0
2006-07-05 18:24:00,2.26182,2.26194,2.26155,2.26169,301700000.0
2006-07-05 18:25:00,2.2616,2.2619,2.26135,2.26163,311600000.0
2006-07-05 18:26:00,2.26173,2.26216,2.26172,2.26191,389900000.0
2006-07-05 18:27:00,2.26194,2.26223,2.26188,2.26205,270800000.0
2006-07-05 18:28:00,2.26207,2.26229,2.26194,2.26211,212200000.0
2006-07-05 18:29:00,2.26212,2.26224,2.26193,2.26213,221000001.0
2006-07-05 18:30:00,2.26209,2.26209,2.26159,2.26191,282100001.0
2006-07-05 18:31:00,2.26205,2.26219,2.26194,2.26197,168800000.0
2006-07-05 18:32:00,2.26194,2.26197,2.26165,2.2617,130300000.0
2006-07-05 18:33:00,2.2618,2.2619,2.26157,2.26186,306400000.0
2006-07-05 18:34:00,2.26195,2.262,2.26161,2.26181,427700000.0
2006-07-05 18:35:00,2.26181,2.2619,2.26164,2.26183,188900001.0
2006-07-05 18:36:00,2.26187,2.26187,2.26173,2.26178,74400000.0
2006-07-05 18:37:00,2.26175,2.26198,2.26175,2.2619,72100000.0
2006-07-05 18:38:00,2.26193,2.26198,2.26179,2.26193,96100000.0
2006-07-05 18:39:00,2.26193,2.26209,2.26178,2.26186,176900000.0
2006-07-05 18:40:00,2.26192,2.26207,2.26179,2.26181,261200000.0
2006-07-05 18:41:00,2.26181,2.26194,2.26173,2.26185,145600000.0
2006-07-05 18:42:00,2.2619,2.26208,2.26183,2.26198,119900000.0
2006-07-05 18:43:00,2.26192,2.26192,2.26178,2.26191,66100000.0
2006-07-05 18:44:00,2.26208,2.2621,2.26184,2.26198,146600000.0
2006-07-05 18:45:00,2.26203,2.26203,2.26179,2.26179,70900000.0
2006-07-05 18:46:00,2.26187,2.26201,2.26181,2.26197,23600000.0
2006-07-05 18:47:00,2.26218,2.26226,2.26205,2.26226,41000000.0
2006-07-05 18:48:00,2.26212,2.26227,2.26207,2.26207,74500000.0
2006-07-05 18:49:00,2.26215,2.26215,2.26199,2.26213,48400000.0
2006-07-05 18:50:00,2.26197,2.262,2.26178,2.26196,55500000.0
2006-07-05 18:51:00,2.262,2.26225,2.26195,2.26207,164900000.0
2006-07-05 18:52:00,2.26211,2.26225,2.26206,2.26206,168200000.0
2006-07-05 18:53:00,2.26211,2.26235,2.26204,2.26206,131100000.0
2006-07-05 18:54:00,2.262,2.26216,2.26194,2.26214,168100001.0
2006-07-05 18:55:00,2.26214,2.26225,2.26209,2.2621,186400000.0
2006-07-05 18:56:00,2.26212,2.26221,2.26206,2.26206,44600000.0
2006-07-05 18:57:00,2.26207,2.26218,2.26183,2.26183,85400000.0
2006-07-05 18:58:00,2.26184,2.26201,2.26183,2.26183,199400000.0
2006-07-05 18:59:00,2.26183,2.26198,2.26178,2.26181,176900000.0
2006-07-05 19:00:00,2.26179,2.26188,2.26166,2.26188,71100000.0
2006-07-05 19:01:00,2.26174,2.26175,2.26167,2.26167,21600000.0
2006-07-05 19:02:00,2.26172,2.26195,2.26168,2.26195,199500001.0
2006-07-05 19:03:00,2.26203,2.26206,2.26185,2.26192,71800000.0
2006-07-05 19:04:00,2.26197,2.26213,2.26195,2.26195,40100000.0
2006-07-05 19:05:00,2.26188,2.26205,2.26183,2.26205,45500000.0
2006-07-05 19:06:00,2.26204,2.26218,2.26187,2.26197,275300001.0
2006-07-05 19:07:00,2.26182,2.26192,2.26163,2.26182,159500000.0
2006-07-05 19:08:00,2.26196,2.26215,2.2619,2.26204,225500000.0
2006-07-05 19:09:00,2.26205,2.26215,2.26181,2.26194,152500000.0
2006-07-05 19:10:00,2.26199,2.26214,2.26191,2.26191,91400000.0
2006-07-05 19:11:00,2.26196,2.2622,2.26196,2.26207,71600000.0
2006-07-05 19:12:00,2.26212,2.26212,2.26195,2.26208,55900000.0
2006-07-05 19:13:00,2.26203,2.26203,2.26179,2.26179,137199999.0
2006-07-05 19:14:00,2.2618,2.26191,2.26166,2.26191,121200000.0
2006-07-05 19:15:00,2.2619,2.26205,2.26183,2.26183,158100000.0
2006-07-05 19:16:00,2.26195,2.26201,2.2619,2.26194,32800000.0
2006-07-05 19:17:00,2.262,2.26211,2.26188,2.26193,73800000.0
2006-07-05 19:18:00,2.26192,2.26215,2.2617,2.26198,88300000.0
2006-07-05 19:19:00,2.262,2.26222,2.26194,2.26202,94000000.0
2006-07-05 19:20:00,2.26222,2.26249,2.26207,2.26245,103000000.0
2006-07-05 19:21:00,2.26245,2.26259,2.2624,2.26255,134000000.0
2006-07-05 19:22:00,2.26253,2.26267,2.26226,2.26226,70400000.0
2006-07-05 19:23:00,2.2621,2.26225,2.2619,2.2619,145000000.0
2006-07-05 19:24:00,2.26203,2.26221,2.26203,2.26218,75200000.0
2006-07-05 19:25:00,2.26213,2.2622,2.26209,2.26212,67700000.0
2006-07-05 19:26:00,2.26215,2.26235,2.26215,2.26235,143200000.0
2006-07-05 19:27:00,2.26232,2.26234,2.2622,2.26222,134100000.0
2006-07-05 19:28:00,2.26224,2.26234,2.26224,2.26224,69100000.0
2006-07-05 19:29:00,2.2622,2.26224,2.2621,2.26214,114400000.0
2006-07-05 19:30:00,2.26211,2.26232,2.26209,2.26226,209900001.0
2006-07-05 19:31:00,2.26215,2.26222,2.26212,2.26222,53900000.0
2006-07-05 19:32:00,2.26222,2.2624,2.26214,2.26228,169800000.0
2006-07-05 19:33:00,2.26234,2.2625,2.26226,2.26239,71400000.0
2006-07-05 19:34:00,2.26254,2.26255,2.26235,2.26242,115200000.0
2006-07-05 19:35:00,2.26243,2.26277,2.26243,2.26249,124500000.0
2006-07-05 19:36:00,2.26243,2.26257,2.26232,2.26239,146900000.0
2006-07-05 19:37:00,2.26246,2.2625,2.26218,2.2622,43900000.0
2006-07-05 19:38:00,2.26214,2.2624,2.26214,2.26234,20800000.0
2006-07-05 19:39:00,2.26234,2.26237,2.26219,2.26237,33500000.0
2006-07-05 19:40:00,2.26232,2.26233,2.26207,2.26226,121400000.0
2006-07-05 19:41:00,2.2622,2.2622,2.26187,2.26194,91800000.0
2006-07-05 19:42:00,2.26193,2.26202,2.26173,2.2619,89100000.0
2006-07-05 19:43:00,2.26194,2.26202,2.26178,2.26178,50200000.0
2006-07-05 19:44:00,2.26167,2.26168,2.26143,2.26147,63100000.0
2006-07-05 19:45:00,2.26151,2.2616,2.26151,2.26154,49400000.0
2006-07-05 19:46:00,2.26163,2.26166,2.26141,2.26144,102100000.0
2006-07-05 19:47:00,2.26142,2.26158,2.26141,2.26158,31700000.0
2006-07-05 19:48:00,2.26169,2.26175,2.26158,2.26162,71700000.0
2006-07-05 19:49:00,2.2618,2.26195,2.2617,2.2617,101100000.0
2006-07-05 19:50:00,2.26174,2.26194,2.26173,2.26181,45700000.0
2006-07-05 19:51:00,2.26172,2.26187,2.26153,2.2616,100400000.0
2006-07-05 19:52:00,2.26158,2.26173,2.26157,2.26165,60700000.0
2006-07-05 19:53:00,2.26163,2.26173,2.26163,2.26165,30500000.0
2006-07-05 19:54:00,2.26174,2.26174,2.26152,2.26157,73300000.0
2006-07-05 19:55:00,2.26153,2.26167,2.26152,2.26167,27300000.0
2006-07-05 19:56:00,2.26179,2.26186,2.26163,2.26167,59800000.0
2006-07-05 19:57:00,2.26187,2.26199,2.26178,2.2618,101500000.0
2006-07-05 19:58:00,2.26187,2.26204,2.26162,2.26162,107100000.0
2006-07-05 19:59:00,2.26158,2.26174,2.26157,2.26158,114300000.0
2006-07-05 20:00:00,2.26158,2.26179,2.26156,2.26173,70500000.0
2006-07-05 20:01:00,2.2617,2.26197,2.26144,2.26177,68800000.0
2006-07-05 20:02:00,2.26162,2.26169,2.26138,2.26138,57700001.0
2006-07-05 20:03:00,2.26145,2.26172,2.26145,2.26172,29100000.0
2006-07-05 20:04:00,2.26147,2.26147,2.26091,2.26091,29100000.0
2006-07-05 20:05:00,2.26085,2.26132,2.26085,2.2612,54200000.0
2006-07-05 20:06:00,2.26127,2.26135,2.26119,2.26122,44600000.0
2006-07-05 20:07:00,2.26139,2.26144,2.26125,2.26128,55600000.0
2006-07-05 20:08:00,2.2613,2.26159,2.26129,2.2615,94100000.0
2006-07-05 20:09:00,2.26161,2.26161,2.26141,2.26143,31400000.0
2006-07-05 20:10:00,2.2617,2.2617,2.26146,2.26147,44400000.0
2006-07-05 20:11:00,2.26135,2.26143,2.26132,2.26132,47900000.0
2006-07-05 20:12:00,2.26137,2.2619,2.26137,2.26172,166700000.0
2006-07-05 20:13:00,2.2616,2.26164,2.26138,2.2616,154600000.0
2006-07-05 20:14:00,2.2615,2.2615,2.261,2.261,101000000.0
2006-07-05 20:15:00,2.26095,2.26128,2.26094,2.26112,192100000.0
2006-07-05 20:16:00,2.26114,2.26126,2.261,2.26115,126800000.0
2006-07-05 20:17:00,2.26121,2.2614,2.26121,2.26138,27900000.0
2006-07-05 20:18:00,2.26149,2.26161,2.26134,2.26145,51800000.0
2006-07-05 20:19:00,2.26146,2.26171,2.26144,2.26163,156400000.0
2006-07-05 20:20:00,2.26175,2.26219,2.2617,2.26183,220700000.0
2006-07-05 20:21:00,2.26178,2.26199,2.26178,2.26192,74900000.0
2006-07-05 20:22:00,2.26187,2.26187,2.26174,2.26179,93600000.0
2006-07-05 20:23:00,2.26177,2.2619,2.2617,2.2618,125800000.0
2006-07-05 20:24:00,2.2617,2.2617,2.26147,2.26147,37200000.0
2006-07-05 20:25:00,2.26138,2.26166,2.26138,2.26144,175300000.0
2006-07-05 20:26:00,2.2615,2.2615,2.26124,2.2613,123800000.0
2006-07-05 20:27:00,2.26126,2.26137,2.26099,2.26137,93200000.0
2006-07-05 20:28:00,2.26138,2.26145,2.26113,2.26113,218700000.0
2006-07-05 20:29:00,2.26129,2.26146,2.26119,2.26126,160500000.0
2006-07-05 20:30:00,2.26121,2.26136,2.26107,2.2612,374400000.0
2006-07-05 20:31:00,2.26106,2.26122,2.26084,2.26115,185200000.0
2006-07-05 20:32:00,2.2613,2.26144,2.26112,2.26137,349200000.0
2006-07-05 20:33:00,2.26126,2.26126,2.26106,2.2612,100500000.0
2006-07-05 20:34:00,2.26122,2.26132,2.26114,2.26114,92600000.0
2006-07-05 20:35:00,2.26109,2.26109,2.26064,2.26082,44600000.0
2006-07-05 20:36:00,2.26082,2.26086,2.26072,2.26086,66100000.0
2006-07-05 20:37:00,2.2608,2.26106,2.26077,2.26083,90000000.0
2006-07-05 20:38:00,2.26087,2.26104,2.26077,2.26101,173600000.0
2006-07-05 20:39:00,2.26103,2.26103,2.26088,2.26088,129800000.0
2006-07-05 20:40:00,2.26092,2.26101,2.26077,2.26078,168300000.0
2006-07-05 20:41:00,2.26081,2.26093,2.2607,2.26084,136300000.0
2006-07-05 20:42:00,2.26085,2.26101,2.26053,2.26053,86100000.0
2006-07-05 20:43:00,2.26055,2.26066,2.26034,2.26047,76900000.0
2006-07-05 20:44:00,2.26054,2.26061,2.2604,2.26047,169800000.0
2006-07-05 20:45:00,2.26049,2.26075,2.26049,2.26068,56800000.0
2006-07-05 20:46:00,2.26064,2.26087,2.26061,2.2608,25800000.0
2006-07-05 20:47:00,2.26085,2.26095,2.26079,2.26082,155100000.0
2006-07-05 20:48:00,2.26082,2.26105,2.26082,2.2609,183900000.0
2006-07-05 20:49:00,2.26091,2.26091,2.26068,2.26072,126700001.0
2006-07-05 20:50:00,2.26071,2.26089,2.26061,2.26064,165600000.0
2006-07-05 20:51:00,2.26059,2.26064,2.26037,2.26037,92700000.0
2006-07-05 20:52:00,2.26028,2.26045,2.26011,2.26019,191199999.0
2006-07-05 20:53:00,2.26023,2.26052,2.26023,2.26025,188100000.0
2006-07-05 20:54:00,2.26029,2.2604,2.26023,2.26023,117300000.0
2006-07-05 20:55:00,2.26017,2.26034,2.26017,2.26027,19000000.0
2006-07-05 20:56:00,2.2602,2.2602,2.25953,2.25953,239700000.0
2006-07-05 20:57:00,2.25975,2.25996,2.25974,2.25993,330100000.0
2006-07-05 20:58:00,2.26004,2.26004,2.25978,2.26,228100000.0
2006-07-05 20:59:00,2.26011,2.26027,2.25995,2.26014,234399998.0
2006-07-05 21:00:00,2.26016,2.26016,2.25992,2.25992,225100000.0
2006-07-05 21:01:00,2.25996,2.26019,2.25993,2.26017,405400001.0
2006-07-05 21:02:00,2.26024,2.26028,2.25995,2.25995,126000000.0
2006-07-05 21:03:00,2.26002,2.26022,2.26,2.26013,106300000.0
2006-07-05 21:04:00,2.26016,2.26024,2.26012,2.26023,44800000.0
2006-07-05 21:05:00,2.26022,2.26026,2.26007,2.26007,64300000.0
2006-07-05 21:06:00,2.26007,2.26024,2.26003,2.26016,52600000.0
2006-07-05 21:07:00,2.2602,2.26043,2.2602,2.26028,28200000.0
2006-07-05 21:08:00,2.26024,2.2605,2.26024,2.26045,40500000.0
2006-07-05 21:09:00,2.26052,2.26052,2.26045,2.2605,55500000.0
2006-07-05 21:10:00,2.26052,2.26059,2.26025,2.26025,89900000.0
2006-07-05 21:11:00,2.26031,2.26061,2.26031,2.26051,145800000.0
2006-07-05 21:12:00,2.26055,2.26058,2.26049,2.26052,27300000.0
2006-07-05 21:13:00,2.26048,2.26067,2.26035,2.26035,90300000.0
2006-07-05 21:14:00,2.26061,2.26092,2.26044,2.26092,139900000.0
2006-07-05 21:15:00,2.26078,2.26116,2.26068,2.26068,185100000.0
2006-07-05 21:16:00,2.26069,2.26079,2.26051,2.26079,91100000.0
2006-07-05 21:17:00,2.26079,2.26079,2.26042,2.26047,138900000.0
2006-07-05 21:18:00,2.26049,2.26078,2.26049,2.26078,118200000.0
2006-07-05 21:19:00,2.26086,2.26118,2.26086,2.26105,82100000.0
2006-07-05 21:20:00,2.26112,2.26138,2.2611,2.26123,187300000.0
2006-07-05 21:21:00,2.26122,2.26134,2.26106,2.26112,250300000.0
2006-07-05 21:22:00,2.26129,2.2614,2.26104,2.26129,147300001.0
2006-07-05 21:23:00,2.26143,2.26148,2.26121,2.26135,115900000.0
2006-07-05 21:24:00,2.26143,2.26165,2.26136,2.26165,65100000.0
2006-07-05 21:25:00,2.26164,2.26186,2.26159,2.26167,59600000.0
2006-07-05 21:26:00,2.26145,2.26145,2.26077,2.26087,29400000.0
2006-07-05 21:27:00,2.26099,2.26108,2.26074,2.26074,82900000.0
2006-07-05 21:28:00,2.2607,2.2607,2.26023,2.26039,95800000.0
2006-07-05 21:29:00,2.26053,2.26062,2.26033,2.26047,70300000.0
2006-07-05 21:30:00,2.26057,2.26057,2.26035,2.26052,36600000.0
2006-07-05 21:31:00,2.26044,2.26044,2.26024,2.26024,11800000.0
2006-07-05 21:32:00,2.26035,2.26037,2.26013,2.2603,178500000.0
2006-07-05 21:33:00,2.26018,2.26044,2.26012,2.26012,71300000.0
2006-07-05 21:34:00,2.26025,2.26067,2.26017,2.26017,114500000.0
2006-07-05 21:35:00,2.2602,2.26025,2.26015,2.26015,51200000.0
2006-07-05 21:36:00,2.2601,2.26015,2.26005,2.2601,43400000.0
2006-07-05 21:37:00,2.26007,2.26014,2.26003,2.26006,101299998.0
2006-07-05 21:38:00,2.26,2.26019,2.25995,2.26015,74900000.0
2006-07-05 21:39:00,2.26012,2.26015,2.25996,2.26003,26000000.0
2006-07-05 21:40:00,2.2601,2.26017,2.2601,2.26012,37400000.0
2006-07-05 21:41:00,2.26005,2.26023,2.26005,2.26017,40800000.0
2006-07-05 21:42:00,2.26018,2.26034,2.26009,2.26028,116800000.0
2006-07-05 21:43:00,2.26029,2.26056,2.26028,2.26028,76400000.0
2006-07-05 21:44:00,2.26036,2.26042,2.26009,2.26009,108000001.0
2006-07-05 21:45:00,2.26015,2.26047,2.26015,2.26044,97900000.0
2006-07-05 21:46:00,2.26052,2.26065,2.26038,2.26058,96800000.0
2006-07-05 21:47:00,2.2606,2.26083,2.26048,2.26056,132100000.0
2006-07-05 21:48:00,2.26052,2.2607,2.26052,2.2606,42000000.0
2006-07-05 21:49:00,2.26062,2.26062,2.26039,2.26042,96300000.0
2006-07-05 21:50:00,2.26056,2.26056,2.26038,2.26038,25800000.0
2006-07-05 21:51:00,2.26039,2.26052,2.26033,2.26052,25700000.0
2006-07-05 21:52:00,2.26055,2.26069,2.2605,2.2605,128000000.0
2006-07-05 21:53:00,2.26057,2.26075,2.26057,2.26062,44500000.0
2006-07-05 21:54:00,2.2606,2.26062,2.26058,2.26061,40799999.0
2006-07-05 21:55:00,2.26066,2.26073,2.26054,2.26072,50300000.0
2006-07-05 21:56:00,2.26079,2.26086,2.26074,2.26083,51600000.0
2006-07-05 21:57:00,2.26084,2.26092,2.26084,2.26092,41500000.0
2006-07-05 21:58:00,2.26098,2.26112,2.26096,2.26103,32500000.0
2006-07-05 21:59:00,2.261,2.26108,2.26083,2.26104,162100000.0
2006-07-05 22:00:00,2.26091,2.26095,2.26052,2.26078,80700000.0
2006-07-05 22:01:00,2.26075,2.261,2.26075,2.261,16400000.0
2006-07-05 22:02:00,2.26107,2.26128,2.26106,2.26106,96200000.0
2006-07-05 22:03:00,2.26108,2.2612,2.26094,2.2612,52400000.0
2006-07-05 22:04:00,2.26125,2.26125,2.2611,2.26113,90000000.0
2006-07-05 22:05:00,2.26112,2.2612,2.26107,2.26115,54100000.0
2006-07-05 22:06:00,2.26115,2.26116,2.26105,2.26109,28300000.0
2006-07-05 22:07:00,2.26111,2.26111,2.261,2.261,40700000.0
2006-07-05 22:08:00,2.26098,2.261,2.26095,2.26095,34600000.0
2006-07-05 22:09:00,2.26095,2.26109,2.26077,2.26096,38900000.0
2006-07-05 22:10:00,2.26111,2.26126,2.2611,2.26123,23400000.0
2006-07-05 22:11:00,2.2612,2.2612,2.26105,2.26118,40900000.0
2006-07-05 22:12:00,2.26123,2.26125,2.26112,2.26115,81000000.0
2006-07-05 22:13:00,2.26111,2.26111,2.26096,2.26103,25800000.0
2006-07-05 22:14:00,2.26109,2.26116,2.26098,2.26098,25200000.0
2006-07-05 22:15:00,2.26093,2.26116,2.26089,2.26112,123000001.0
2006-07-05 22:16:00,2.26112,2.26117,2.26085,2.26092,139100000.0
2006-07-05 22:17:00,2.26086,2.26116,2.26086,2.26099,47200000.0
2006-07-05 22:18:00,2.26099,2.26105,2.26098,2.26098,14400000.0
2006-07-05 22:19:00,2.26093,2.26102,2.26083,2.26095,38100000.0
2006-07-05 22:20:00,2.26099,2.26106,2.26071,2.26085,20600000.0
2006-07-05 22:21:00,2.26107,2.26127,2.26107,2.26118,27900000.0
2006-07-05 22:22:00,2.2611,2.26111,2.26094,2.26105,103400000.0
2006-07-05 22:23:00,2.26101,2.26106,2.2609,2.2609,59400000.0
2006-07-05 22:24:00,2.26087,2.26096,2.26087,2.26087,24700000.0
2006-07-05 22:25:00,2.26102,2.26108,2.26096,2.26096,40500000.0
2006-07-05 22:26:00,2.2605,2.26091,2.25978,2.26091,33400000.0
2006-07-05 22:27:00,2.26096,2.26098,2.26055,2.26076,37100000.0
2006-07-05 22:28:00,2.26091,2.26091,2.26065,2.26081,44000000.0
2006-07-05 22:29:00,2.26075,2.26077,2.26065,2.26066,169400000.0
2006-07-05 22:30:00,2.26062,2.26085,2.2606,2.2608,106500000.0
2006-07-05 22:31:00,2.26082,2.26082,2.26064,2.26065,22900000.0
2006-07-05 22:32:00,2.26076,2.26091,2.26073,2.26081,39900000.0
2006-07-05 22:33:00,2.26078,2.26078,2.26059,2.26059,45200000.0
2006-07-05 22:34:00,2.26057,2.26092,2.26057,2.26076,72900000.0
2006-07-05 22:35:00,2.26053,2.26068,2.26053,2.26059,45000000.0
2006-07-05 22:36:00,2.26072,2.2608,2.26072,2.26077,23100000.0
2006-07-05 22:37:00,2.26071,2.26071,2.26044,2.26044,32500000.0
2006-07-05 22:38:00,2.26046,2.26046,2.26023,2.26023,32800000.0
2006-07-05 22:39:00,2.26019,2.26021,2.26003,2.26017,33900000.0
2006-07-05 22:40:00,2.26011,2.26024,2.26006,2.26023,26200000.0
2006-07-05 22:41:00,2.26017,2.26037,2.26017,2.2603,37400000.0
2006-07-05 22:42:00,2.26043,2.26043,2.26007,2.26007,63600000.0
2006-07-05 22:43:00,2.25999,2.26001,2.25969,2.25969,98600000.0
2006-07-05 22:44:00,2.25965,2.25976,2.25957,2.25967,56500000.0
2006-07-05 22:45:00,2.25967,2.25977,2.25963,2.25967,65200000.0
2006-07-05 22:46:00,2.25973,2.25977,2.25965,2.2597,85200000.0
2006-07-05 22:47:00,2.25978,2.25978,2.2596,2.25965,32100000.0
2006-07-05 22:48:00,2.25957,2.25977,2.25951,2.25954,74300000.0
2006-07-05 22:49:00,2.25965,2.25987,2.2596,2.25983,69300000.0
2006-07-05 22:50:00,2.25984,2.26008,2.25984,2.26004,49700001.0
2006-07-05 22:51:00,2.26005,2.26025,2.25998,2.26012,104800000.0
2006-07-05 22:52:00,2.26012,2.26028,2.26012,2.2602,41900000.0
2006-07-05 22:53:00,2.2602,2.26052,2.2602,2.26038,32300000.0
2006-07-05 22:54:00,2.26028,2.26042,2.26026,2.26037,28200000.0
2006-07-05 22:55:00,2.26024,2.26027,2.25999,2.26018,48400000.0
2006-07-05 22:56:00,2.26022,2.2605,2.26007,2.2605,35400000.0
2006-07-05 22:57:00,2.26033,2.26033,2.25997,2.26012,28400000.0
2006-07-05 22:58:00,2.25985,2.25995,2.25972,2.25978,32500000.0
2006-07-05 22:59:00,2.25976,2.25986,2.25974,2.25986,38700000.0
2006-07-05 23:00:00,2.25985,2.25992,2.25985,2.25992,11800000.0
2006-07-05 23:01:00,2.25963,2.26007,2.25938,2.25972,40300000.0
2006-07-05 23:02:00,2.25982,2.25993,2.25934,2.25961,25100000.0
2006-07-05 23:03:00,2.25994,2.25999,2.25935,2.25993,31600000.0
2006-07-05 23:04:00,2.25984,2.26049,2.25981,2.26001,38300000.0
2006-07-05 23:05:00,2.2599,2.26019,2.25957,2.25995,49500000.0
2006-07-05 23:06:00,2.25975,2.25991,2.25946,2.25947,36200000.0
2006-07-05 23:07:00,2.25979,2.26,2.25952,2.2597,40700000.0
2006-07-05 23:08:00,2.25948,2.25963,2.25919,2.25941,48800000.0
2006-07-05 23:09:00,2.25965,2.25986,2.25914,2.25914,38400000.0
2006-07-05 23:10:00,2.25897,2.25941,2.25897,2.25916,20900000.0
2006-07-05 23:11:00,2.2591,2.25923,2.25897,2.25898,33400000.0
2006-07-05 23:12:00,2.25955,2.25985,2.25939,2.25985,37500000.0
2006-07-05 23:13:00,2.25965,2.25968,2.2593,2.25959,30100000.0
2006-07-05 23:14:00,2.2594,2.25976,2.25916,2.25935,40100000.0
2006-07-05 23:15:00,2.25945,2.26012,2.25917,2.25969,35100000.0
2006-07-05 23:16:00,2.25996,2.25997,2.25953,2.25983,32100000.0
2006-07-05 23:17:00,2.25984,2.2601,2.25936,2.25936,49200000.0
2006-07-05 23:18:00,2.26017,2.26031,2.25918,2.25937,25000000.0
2006-07-05 23:19:00,2.25943,2.2598,2.25908,2.25971,48500000.0
2006-07-05 23:20:00,2.25966,2.25969,2.25915,2.25915,33700000.0
2006-07-05 23:21:00,2.25937,2.25967,2.25923,2.25961,34700000.0
2006-07-05 23:22:00,2.25918,2.25983,2.25913,2.25935,37100000.0
2006-07-05 23:23:00,2.25928,2.25973,2.25917,2.25972,44400000.0
2006-07-05 23:24:00,2.25918,2.25955,2.2591,2.25937,42400000.0
2006-07-05 23:25:00,2.25996,2.25996,2.25979,2.25984,53500000.0
2006-07-05 23:26:00,2.2598,2.2598,2.2598,2.2598,8700000.0
2006-07-05 23:27:00,2.25968,2.25985,2.25968,2.25981,7200000.0
2006-07-05 23:28:00,2.25985,2.25997,2.2598,2.25983,46100000.0
2006-07-05 23:29:00,2.25983,2.25996,2.25983,2.25995,20400000.0
2006-07-05 23:30:00,2.25982,2.25982,2.25957,2.25969,11200000.0
2006-07-05 23:31:00,2.2596,2.25964,2.25956,2.25958,14400000.0
2006-07-05 23:32:00,2.25961,2.25971,2.25948,2.2596,29900000.0
2006-07-05 23:33:00,2.25951,2.25966,2.25951,2.25951,55200000.0
2006-07-05 23:34:00,2.25954,2.2597,2.25948,2.25961,36800000.0
2006-07-05 23:35:00,2.25955,2.25988,2.25955,2.25976,51800000.0
2006-07-05 23:36:00,2.25978,2.25979,2.25965,2.25969,32900000.0
2006-07-05 23:37:00,2.25971,2.2599,2.25971,2.25987,12000000.0
2006-07-05 23:38:00,2.26008,2.26031,2.26008,2.26027,16800000.0
2006-07-05 23:39:00,2.26018,2.26026,2.26004,2.26012,37100000.0
2006-07-05 23:40:00,2.26003,2.2603,2.25999,2.26012,28600000.0
2006-07-05 23:41:00,2.26007,2.26015,2.26004,2.26004,53800001.0
2006-07-05 23:42:00,2.26014,2.26014,2.25992,2.25995,31600000.0
2006-07-05 23:43:00,2.25998,2.25998,2.25977,2.25977,17700000.0
2006-07-05 23:44:00,2.25978,2.25978,2.25962,2.25971,27500000.0
2006-07-05 23:45:00,2.25961,2.25961,2.25961,2.25961,8800000.0
2006-07-05 23:46:00,2.25963,2.25969,2.25959,2.25966,61600000.0
2006-07-05 23:47:00,2.25962,2.25968,2.25945,2.25963,20800000.0
2006-07-05 23:48:00,2.25949,2.2598,2.25949,2.2598,53800000.0
2006-07-05 23:49:00,2.25984,2.26002,2.25984,2.26002,12800000.0
2006-07-05 23:50:00,2.26012,2.26013,2.2598,2.2598,19300000.0
2006-07-05 23:51:00,2.2599,2.26005,2.25988,2.25993,30300000.0
2006-07-05 23:52:00,2.25997,2.26025,2.25997,2.26019,25500000.0
2006-07-05 23:53:00,2.26007,2.26009,2.25995,2.26002,21000000.0
2006-07-05 23:54:00,2.26022,2.2604,2.26022,2.26035,33400000.0
2006-07-05 23:55:00,2.26027,2.26039,2.25998,2.25998,19200000.0
2006-07-05 23:56:00,2.26009,2.26016,2.25995,2.25995,21600000.0
2006-07-05 23:57:00,2.25995,2.26007,2.25995,2.26007,8800000.0
2006-07-05 23:58:00,2.26008,2.26008,2.26,2.26008,7900000.0
2006-07-05 23:59:00,2.25998,2.2601,2.25992,2.2601,38100000.0
2006-07-06 00:00:00,2.25995,2.26,2.25991,2.25991,32700000.0
2006-07-06 00:01:00,2.25978,2.25983,2.2596,2.2596,11300000.0
2006-07-06 00:02:00,2.25966,2.26002,2.25966,2.25985,42300000.0
2006-07-06 00:03:00,2.25984,2.26014,2.25984,2.25986,23900000.0
2006-07-06 00:04:00,2.25978,2.25978,2.25963,2.25977,15200000.0
2006-07-06 00:05:00,2.25964,2.25985,2.25953,2.25985,20500000.0
2006-07-06 00:06:00,2.25998,2.26046,2.25985,2.26041,39000000.0
2006-07-06 00:07:00,2.26034,2.26034,2.25973,2.25992,31000000.0
2006-07-06 00:08:00,2.25993,2.25993,2.2595,2.2595,29800000.0
2006-07-06 00:09:00,2.25975,2.2599,2.25953,2.2599,35400000.0
2006-07-06 00:10:00,2.26006,2.26006,2.25984,2.2599,41100000.0
2006-07-06 00:11:00,2.25972,2.25973,2.25972,2.25973,10400000.0
2006-07-06 00:12:00,2.25974,2.25984,2.25958,2.25958,28400000.0
2006-07-06 00:13:00,2.25952,2.2597,2.25947,2.2597,12400000.0
2006-07-06 00:14:00,2.25982,2.2599,2.25979,2.25988,39599999.0
2006-07-06 00:15:00,2.26016,2.2603,2.26001,2.2603,38400000.0
2006-07-06 00:16:00,2.26034,2.26036,2.26016,2.26017,41800000.0
2006-07-06 00:17:00,2.25999,2.26039,2.2599,2.26025,25400000.0
2006-07-06 00:18:00,2.26026,2.26033,2.26022,2.26026,34500000.0
2006-07-06 00:19:00,2.26024,2.26037,2.26021,2.26025,43800000.0
2006-07-06 00:20:00,2.26043,2.26043,2.26027,2.2603,14400000.0
2006-07-06 00:21:00,2.26016,2.26029,2.26013,2.26014,24600000.0
2006-07-06 00:22:00,2.26015,2.26054,2.26012,2.26033,44100000.0
2006-07-06 00:23:00,2.26023,2.26036,2.26016,2.26024,56500000.0
2006-07-06 00:24:00,2.26045,2.26045,2.26022,2.2603,47600000.0
2006-07-06 00:25:00,2.26032,2.26032,2.26023,2.26027,17000000.0
2006-07-06 00:26:00,2.26018,2.26028,2.2601,2.2601,47900000.0
2006-07-06 00:27:00,2.26013,2.26027,2.2601,2.26016,41900000.0
2006-07-06 00:28:00,2.26024,2.26024,2.26019,2.26019,4400000.0
2006-07-06 00:29:00,2.26031,2.26031,2.26014,2.2603,46199998.0
2006-07-06 00:30:00,2.26033,2.26033,2.26032,2.26032,20300000.0
2006-07-06 00:31:00,2.26035,2.26045,2.26035,2.26045,38000000.0
2006-07-06 00:32:00,2.2604,2.2605,2.26035,2.26043,56200000.0
2006-07-06 00:33:00,2.26036,2.26036,2.26025,2.26032,18000000.0
2006-07-06 00:34:00,2.26035,2.26055,2.26035,2.26035,37500000.0
2006-07-06 00:35:00,2.2604,2.26053,2.26016,2.26021,45800000.0
2006-07-06 00:36:00,2.26012,2.26033,2.26012,2.26019,32400000.0
2006-07-06 00:37:00,2.26037,2.26037,2.26017,2.26017,18900000.0
2006-07-06 00:38:00,2.26027,2.2603,2.26015,2.2603,33300000.0
2006-07-06 00:39:00,2.26031,2.2604,2.2601,2.26013,23900000.0
2006-07-06 00:40:00,2.26005,2.26007,2.25983,2.25988,18800000.0
2006-07-06 00:41:00,2.26019,2.26021,2.25993,2.26,23000000.0
2006-07-06 00:42:00,2.26008,2.26021,2.25997,2.25997,35000000.0
2006-07-06 00:43:00,2.26009,2.26009,2.25972,2.25981,25600000.0
2006-07-06 00:44:00,2.25975,2.25985,2.25972,2.25985,26600000.0
2006-07-06 00:45:00,2.2597,2.25993,2.2597,2.25991,27900000.0
2006-07-06 00:46:00,2.25975,2.25999,2.25968,2.25968,29800000.0
2006-07-06 00:47:00,2.25965,2.2598,2.25965,2.25968,15100000.0
2006-07-06 00:48:00,2.2597,2.25983,2.25964,2.25983,19600000.0
2006-07-06 00:49:00,2.25978,2.25999,2.25951,2.25971,30400000.0
2006-07-06 00:50:00,2.25979,2.25999,2.25977,2.25977,12800000.0
2006-07-06 00:51:00,2.2598,2.25983,2.2597,2.25983,20100000.0
2006-07-06 00:52:00,2.25973,2.2599,2.25971,2.25983,31300000.0
2006-07-06 00:53:00,2.25975,2.25975,2.25958,2.25966,49800000.0
2006-07-06 00:54:00,2.25973,2.25977,2.25966,2.25975,40800000.0
2006-07-06 00:55:00,2.25978,2.25994,2.25977,2.25978,39500000.0
2006-07-06 00:56:00,2.25977,2.25993,2.25971,2.25984,21600000.0
2006-07-06 00:57:00,2.25992,2.25999,2.25979,2.25997,35300000.0
2006-07-06 00:58:00,2.25978,2.25994,2.25971,2.25971,16600000.0
2006-07-06 00:59:00,2.25961,2.25984,2.25961,2.25984,19400000.0
2006-07-06 01:00:00,2.25985,2.25985,2.2597,2.25985,33600000.0
2006-07-06 01:01:00,2.25979,2.25987,2.25963,2.25987,34200000.0
2006-07-06 01:02:00,2.25971,2.25991,2.25969,2.25969,33500000.0
2006-07-06 01:03:00,2.25978,2.25995,2.25972,2.25972,35200000.0
2006-07-06 01:04:00,2.25978,2.25984,2.25972,2.25972,33200000.0
2006-07-06 01:05:00,2.25994,2.25999,2.25987,2.25998,19500000.0
2006-07-06 01:06:00,2.2599,2.26004,2.25984,2.26004,35700000.0
2006-07-06 01:07:00,2.25992,2.2602,2.25991,2.2602,36300000.0
2006-07-06 01:08:00,2.25997,2.25997,2.25976,2.25983,19200000.0
2006-07-06 01:09:00,2.25989,2.26006,2.25972,2.25986,23900000.0
2006-07-06 01:10:00,2.25987,2.25997,2.25975,2.25986,40900000.0
2006-07-06 01:11:00,2.25985,2.25998,2.25985,2.25993,14200000.0
2006-07-06 01:12:00,2.25999,2.2602,2.25999,2.26012,29600000.0
2006-07-06 01:13:00,2.26,2.26005,2.26,2.26,18300000.0
2006-07-06 01:14:00,2.26002,2.2602,2.25995,2.26003,29200000.0
2006-07-06 01:15:00,2.26006,2.26038,2.26005,2.26018,49300000.0
2006-07-06 01:16:00,2.26028,2.26041,2.26011,2.26039,26900000.0
2006-07-06 01:17:00,2.26049,2.26067,2.26036,2.2605,30700000.0
2006-07-06 01:18:00,2.26052,2.26066,2.2603,2.2605,61500000.0
2006-07-06 01:19:00,2.26043,2.26066,2.26043,2.26058,18800000.0
2006-07-06 01:20:00,2.2604,2.2607,2.26038,2.26056,62000001.0
2006-07-06 01:21:00,2.26057,2.26071,2.26051,2.26063,47200000.0
2006-07-06 01:22:00,2.26046,2.26046,2.26022,2.26028,19400000.0
2006-07-06 01:23:00,2.26028,2.26037,2.26011,2.26033,57400000.0
2006-07-06 01:24:00,2.26031,2.26031,2.26024,2.26024,6400000.0
2006-07-06 01:25:00,2.26021,2.26053,2.26008,2.26035,39000000.0
2006-07-06 01:26:00,2.26036,2.26045,2.26035,2.26035,38300000.0
2006-07-06 01:27:00,2.26042,2.26093,2.26039,2.26093,38200000.0
2006-07-06 01:28:00,2.26085,2.26085,2.26046,2.26046,19800000.0
2006-07-06 01:29:00,2.26056,2.26072,2.26055,2.26055,20400000.0
2006-07-06 01:30:00,2.26053,2.26073,2.26053,2.26067,35700000.0
2006-07-06 01:31:00,2.26062,2.26072,2.26059,2.26072,27200000.0
2006-07-06 01:32:00,2.26073,2.26073,2.2606,2.2606,28100000.0
2006-07-06 01:33:00,2.26051,2.26063,2.26043,2.26063,53300000.0
2006-07-06 01:34:00,2.2606,2.26078,2.26053,2.26053,51400000.0
2006-07-06 01:35:00,2.26053,2.26061,2.26053,2.26061,19800000.0
2006-07-06 01:36:00,2.2605,2.26058,2.26033,2.26041,20500000.0
2006-07-06 01:37:00,2.26038,2.26062,2.26038,2.26038,21200000.0
2006-07-06 01:38:00,2.26051,2.26059,2.26042,2.26048,22800000.0
2006-07-06 01:39:00,2.26041,2.26061,2.26041,2.26041,37300000.0
2006-07-06 01:40:00,2.26061,2.26068,2.26051,2.26068,30400000.0
2006-07-06 01:41:00,2.26051,2.26055,2.26036,2.26055,41700000.0
2006-07-06 01:42:00,2.26051,2.26073,2.26051,2.26073,19500000.0
2006-07-06 01:43:00,2.26065,2.26071,2.26057,2.26057,39500000.0
2006-07-06 01:44:00,2.26065,2.2607,2.26055,2.26055,12400000.0
2006-07-06 01:45:00,2.2607,2.26073,2.26057,2.26057,22900000.0
2006-07-06 01:46:00,2.26058,2.2609,2.26058,2.26068,26000000.0
2006-07-06 01:47:00,2.26065,2.26095,2.26065,2.26095,30400000.0
2006-07-06 01:48:00,2.26087,2.26087,2.2606,2.26075,43800000.0
2006-07-06 01:49:00,2.26072,2.2608,2.26072,2.2608,17200000.0
2006-07-06 01:50:00,2.2607,2.26091,2.2607,2.26091,68400000.0
2006-07-06 01:51:00,2.26105,2.26105,2.26085,2.26085,24300000.0
2006-07-06 01:52:00,2.2608,2.261,2.2608,2.2609,37300000.0
2006-07-06 01:53:00,2.2609,2.26109,2.2609,2.2609,26700000.0
2006-07-06 01:54:00,2.26086,2.26096,2.26083,2.26083,45800000.0
2006-07-06 01:55:00,2.26092,2.26108,2.26092,2.26095,24000000.0
2006-07-06 01:56:00,2.26087,2.2609,2.26063,2.26063,40000000.0
2006-07-06 01:57:00,2.26087,2.26094,2.26077,2.26093,33500000.0
2006-07-06 01:58:00,2.26105,2.26105,2.26067,2.26067,13800000.0
2006-07-06 01:59:00,2.26061,2.26091,2.26061,2.26088,32900000.0
2006-07-06 02:00:00,2.26081,2.26101,2.2608,2.26101,32600000.0
2006-07-06 02:01:00,2.26081,2.26091,2.26068,2.2607,34700000.0
2006-07-06 02:02:00,2.26073,2.26076,2.26054,2.26067,31000000.0
2006-07-06 02:03:00,2.26077,2.26086,2.26057,2.26071,31100000.0
2006-07-06 02:04:00,2.2607,2.26074,2.2606,2.26074,26400000.0
2006-07-06 02:05:00,2.26076,2.26095,2.26073,2.26095,49900000.0
2006-07-06 02:06:00,2.26073,2.26073,2.26053,2.26063,16500000.0
2006-07-06 02:07:00,2.26043,2.26064,2.26041,2.26064,34400000.0
2006-07-06 02:08:00,2.26066,2.26066,2.26064,2.26064,4800000.0
2006-07-06 02:09:00,2.2608,2.2608,2.26065,2.26065,52300000.0
2006-07-06 02:10:00,2.26075,2.26075,2.26058,2.26072,43799999.0
2006-07-06 02:11:00,2.26058,2.26078,2.26052,2.2607,61400000.0
2006-07-06 02:12:00,2.26072,2.26084,2.26055,2.26084,30700000.0
2006-07-06 02:13:00,2.26077,2.26094,2.26077,2.26078,20500000.0
2006-07-06 02:14:00,2.2608,2.26082,2.26049,2.26049,26200000.0
2006-07-06 02:15:00,2.26048,2.26074,2.26032,2.26074,26600000.0
2006-07-06 02:16:00,2.26077,2.26077,2.26055,2.26055,14000000.0
2006-07-06 02:17:00,2.2604,2.26048,2.26012,2.26012,45500000.0
2006-07-06 02:18:00,2.26005,2.26021,2.26001,2.2601,35500000.0
2006-07-06 02:19:00,2.25998,2.2602,2.25998,2.2602,25500000.0
2006-07-06 02:20:00,2.26025,2.26072,2.26023,2.26057,43800000.0
2006-07-06 02:21:00,2.26024,2.2603,2.26003,2.2603,20500000.0
2006-07-06 02:22:00,2.26057,2.26068,2.2605,2.26057,38600000.0
2006-07-06 02:23:00,2.26044,2.26044,2.26012,2.26012,39200000.0
2006-07-06 02:24:00,2.26024,2.26042,2.26024,2.26036,38900000.0
2006-07-06 02:25:00,2.26053,2.26079,2.26053,2.26079,22800000.0
2006-07-06 02:26:00,2.26085,2.26085,2.26022,2.26035,41900000.0
2006-07-06 02:27:00,2.26043,2.26045,2.26031,2.26044,25800000.0
2006-07-06 02:28:00,2.26046,2.26056,2.26032,2.26033,30000000.0
2006-07-06 02:29:00,2.26031,2.2606,2.26026,2.26039,42700000.0
2006-07-06 02:30:00,2.2605,2.26064,2.2605,2.2605,36000000.0
2006-07-06 02:31:00,2.26046,2.2606,2.2604,2.2606,35900000.0
2006-07-06 02:32:00,2.26047,2.26055,2.26038,2.26045,30600000.0
2006-07-06 02:33:00,2.26048,2.26049,2.26035,2.26035,32800000.0
2006-07-06 02:34:00,2.26038,2.26047,2.26029,2.26047,38500000.0
2006-07-06 02:35:00,2.26054,2.26069,2.26041,2.26052,29200000.0
2006-07-06 02:36:00,2.26073,2.26093,2.26065,2.26087,34100000.0
2006-07-06 02:37:00,2.2609,2.2609,2.26078,2.26087,18800000.0
2006-07-06 02:38:00,2.26087,2.26103,2.26083,2.26083,26600000.0
2006-07-06 02:39:00,2.2608,2.2608,2.26041,2.2608,33700000.0
2006-07-06 02:40:00,2.26065,2.26078,2.26065,2.26078,33800000.0
2006-07-06 02:41:00,2.26077,2.26081,2.2606,2.26063,33200000.0
2006-07-06 02:42:00,2.26058,2.26078,2.26058,2.2606,26800000.0
2006-07-06 02:43:00,2.26067,2.2608,2.26067,2.26073,19800000.0
2006-07-06 02:44:00,2.26088,2.26088,2.26075,2.26075,8700000.0
2006-07-06 02:45:00,2.26077,2.26083,2.26077,2.26083,14200000.0
2006-07-06 02:46:00,2.26071,2.26095,2.26067,2.26067,39500000.0
2006-07-06 02:47:00,2.26064,2.26079,2.26043,2.26079,17100000.0
2006-07-06 02:48:00,2.26074,2.26076,2.26074,2.26076,13600000.0
2006-07-06 02:49:00,2.26094,2.261,2.26077,2.26093,27100000.0
2006-07-06 02:50:00,2.26093,2.26097,2.26088,2.26094,32200000.0
2006-07-06 02:51:00,2.26097,2.26128,2.26097,2.2611,21500000.0
2006-07-06 02:52:00,2.26089,2.2609,2.26069,2.26083,27000000.0
2006-07-06 02:53:00,2.26096,2.26096,2.2607,2.26082,36300000.0
2006-07-06 02:54:00,2.26081,2.26121,2.26081,2.26121,26100000.0
2006-07-06 02:55:00,2.26143,2.26158,2.26131,2.26146,30700000.0
2006-07-06 02:56:00,2.2615,2.26161,2.26125,2.26142,33300000.0
2006-07-06 02:57:00,2.26134,2.26134,2.26068,2.26068,37600000.0
2006-07-06 02:58:00,2.26066,2.26081,2.26053,2.26053,29000000.0
2006-07-06 02:59:00,2.26079,2.2608,2.26068,2.26068,28600000.0
2006-07-06 03:00:00,2.26056,2.26083,2.26053,2.26065,32900000.0
2006-07-06 03:01:00,2.26047,2.26057,2.26042,2.26055,25900000.0
2006-07-06 03:02:00,2.26041,2.26044,2.26035,2.26044,15800000.0
2006-07-06 03:03:00,2.2604,2.26043,2.2602,2.2602,31300000.0
2006-07-06 03:04:00,2.26011,2.26041,2.26004,2.26041,37300000.0
2006-07-06 03:05:00,2.26024,2.26044,2.26015,2.26023,31300000.0
2006-07-06 03:06:00,2.26025,2.2604,2.26025,2.26026,16300000.0
2006-07-06 03:07:00,2.26022,2.26022,2.25994,2.25997,20900000.0
2006-07-06 03:08:00,2.25999,2.26015,2.25985,2.25993,34400000.0
2006-07-06 03:09:00,2.25982,2.2599,2.25981,2.25983,26000000.0
2006-07-06 03:10:00,2.25999,2.26006,2.25987,2.25987,32700000.0
2006-07-06 03:11:00,2.25996,2.26015,2.25992,2.25997,26100000.0
2006-07-06 03:12:00,2.26002,2.26004,2.25988,2.25992,26000000.0
2006-07-06 03:13:00,2.25984,2.25999,2.25984,2.25999,26400000.0
2006-07-06 03:14:00,2.26004,2.26019,2.26003,2.26008,22000000.0
2006-07-06 03:15:00,2.26009,2.26009,2.25993,2.25993,22300000.0
2006-07-06 03:16:00,2.26013,2.26033,2.26007,2.26024,36400000.0
2006-07-06 03:17:00,2.26024,2.26039,2.26004,2.26019,16400000.0
2006-07-06 03:18:00,2.2601,2.2601,2.25995,2.25995,17500000.0
2006-07-06 03:19:00,2.26006,2.26017,2.25984,2.25994,43800000.0
2006-07-06 03:20:00,2.26007,2.26013,2.26,2.26002,20300000.0
2006-07-06 03:21:00,2.25988,2.2601,2.25983,2.25983,57800000.0
2006-07-06 03:22:00,2.25988,2.25994,2.25965,2.25972,36600000.0
2006-07-06 03:23:00,2.25973,2.25994,2.25971,2.25982,42800000.0
2006-07-06 03:24:00,2.25978,2.25978,2.25945,2.2596,29300000.0
2006-07-06 03:25:00,2.25956,2.25956,2.25945,2.25945,20000000.0
2006-07-06 03:26:00,2.25946,2.2596,2.25945,2.25951,18200000.0
2006-07-06 03:27:00,2.25948,2.25987,2.25948,2.25963,41500000.0
2006-07-06 03:28:00,2.25964,2.25967,2.25952,2.25967,20300000.0
2006-07-06 03:29:00,2.25975,2.25988,2.25972,2.25985,64300000.0
2006-07-06 03:30:00,2.25989,2.25997,2.25962,2.25964,35400000.0
2006-07-06 03:31:00,2.25963,2.25982,2.25958,2.2596,41800000.0
2006-07-06 03:32:00,2.25958,2.25971,2.25953,2.25953,27700000.0
2006-07-06 03:33:00,2.25964,2.25973,2.25956,2.2596,50100000.0
2006-07-06 03:34:00,2.25957,2.25957,2.25957,2.25957,4800000.0
2006-07-06 03:35:00,2.25959,2.25979,2.25958,2.25972,22400000.0
2006-07-06 03:36:00,2.25955,2.2597,2.25946,2.25952,30600000.0
2006-07-06 03:37:00,2.25958,2.25974,2.25951,2.25958,23500000.0
2006-07-06 03:38:00,2.25955,2.25975,2.25936,2.2594,38700000.0
2006-07-06 03:39:00,2.25936,2.25967,2.25936,2.25955,40600000.0
2006-07-06 03:40:00,2.25965,2.25989,2.25965,2.25989,35500000.0
2006-07-06 03:41:00,2.25972,2.25978,2.25966,2.25971,19900000.0
2006-07-06 03:42:00,2.25959,2.25964,2.25959,2.25964,15200000.0
2006-07-06 03:43:00,2.25967,2.25974,2.25959,2.25959,27000000.0
2006-07-06 03:44:00,2.25955,2.25974,2.25955,2.25965,51900000.0
2006-07-06 03:45:00,2.25963,2.25976,2.25957,2.25957,19400000.0
2006-07-06 03:46:00,2.25957,2.25957,2.25957,2.25957,1600000.0
2006-07-06 03:47:00,2.25973,2.25978,2.25957,2.25957,25500000.0
2006-07-06 03:48:00,2.2596,2.2596,2.2596,2.2596,1300000.0
2006-07-06 03:49:00,2.25955,2.25962,2.25955,2.25955,23000000.0
2006-07-06 03:50:00,2.2596,2.25965,2.25955,2.25957,36300000.0
2006-07-06 03:51:00,2.25981,2.25987,2.25974,2.2598,38800000.0
2006-07-06 03:52:00,2.25987,2.25996,2.25963,2.25963,33600000.0
2006-07-06 03:53:00,2.2596,2.25987,2.2596,2.25962,32500000.0
2006-07-06 03:54:00,2.2596,2.25975,2.25955,2.25955,27400000.0
2006-07-06 03:55:00,2.25964,2.25968,2.25955,2.25955,42100001.0
2006-07-06 03:56:00,2.25955,2.25955,2.2595,2.25953,18400000.0
2006-07-06 03:57:00,2.25965,2.25965,2.25955,2.25955,16000000.0
2006-07-06 03:58:00,2.2596,2.25969,2.25956,2.25969,26100000.0
2006-07-06 03:59:00,2.2596,2.2598,2.25959,2.2598,30700000.0
2006-07-06 04:00:00,2.25972,2.25972,2.2595,2.2596,12200000.0
2006-07-06 04:01:00,2.25973,2.25986,2.25958,2.25961,40800000.0
2006-07-06 04:02:00,2.25963,2.25966,2.25948,2.25948,18000000.0
2006-07-06 04:03:00,2.25959,2.25971,2.25959,2.25966,22800000.0
2006-07-06 04:04:00,2.25972,2.2601,2.25972,2.2601,16100000.0
2006-07-06 04:05:00,2.25996,2.26,2.25981,2.26,26600000.0
2006-07-06 04:06:00,2.26001,2.26003,2.25998,2.25998,8700000.0
2006-07-06 04:07:00,2.25986,2.26009,2.25986,2.25994,41300000.0
2006-07-06 04:08:00,2.2599,2.26005,2.25985,2.25985,5800000.0
2006-07-06 04:09:00,2.26005,2.2602,2.26004,2.26008,26800000.0
2006-07-06 04:10:00,2.26007,2.26031,2.25998,2.2601,23000000.0
2006-07-06 04:11:00,2.26005,2.26005,2.25989,2.25998,15800000.0
2006-07-06 04:12:00,2.2599,2.26015,2.2599,2.26015,54100000.0
2006-07-06 04:13:00,2.25998,2.26012,2.25998,2.26012,3200000.0
2006-07-06 04:14:00,2.26015,2.26032,2.26015,2.26026,30200000.0
2006-07-06 04:15:00,2.26,2.26022,2.25996,2.2602,24600000.0
2006-07-06 04:16:00,2.26034,2.26049,2.26022,2.26025,64100002.0
2006-07-06 04:17:00,2.26032,2.26032,2.26005,2.26005,14400000.0
2006-07-06 04:18:00,2.26027,2.26027,2.25997,2.25998,19600000.0
2006-07-06 04:19:00,2.25991,2.25998,2.25984,2.25984,23000000.0
2006-07-06 04:20:00,2.25995,2.25995,2.2599,2.2599,7200000.0
2006-07-06 04:21:00,2.2599,2.26,2.25978,2.26,23200000.0
2006-07-06 04:22:00,2.25995,2.25995,2.25995,2.25995,2400000.0
2006-07-06 04:23:00,2.25978,2.25978,2.25974,2.25974,8000000.0
2006-07-06 04:24:00,2.25968,2.25977,2.25957,2.25957,53500000.0
2006-07-06 04:25:00,2.25976,2.25982,2.25957,2.25963,35200000.0
2006-07-06 04:26:00,2.25972,2.25972,2.25961,2.25961,18800000.0
2006-07-06 04:27:00,2.2597,2.2597,2.25967,2.25967,18200000.0
2006-07-06 04:28:00,2.25974,2.25987,2.25974,2.25986,18800000.0
2006-07-06 04:29:00,2.25993,2.25998,2.25974,2.25987,78400000.0
2006-07-06 04:30:00,2.25983,2.25995,2.25972,2.25979,26900000.0
2006-07-06 04:31:00,2.2598,2.2599,2.2598,2.2599,5200000.0
2006-07-06 04:32:00,2.25982,2.26,2.25982,2.26,17000000.0
2006-07-06 04:33:00,2.25986,2.25986,2.25956,2.25973,30000000.0
2006-07-06 04:34:00,2.25978,2.26002,2.25978,2.25988,28200000.0
2006-07-06 04:35:00,2.25979,2.25988,2.25964,2.25988,20000000.0
2006-07-06 04:36:00,2.2598,2.25982,2.25973,2.2598,39400000.0
2006-07-06 04:37:00,2.25975,2.25975,2.25973,2.25973,5200000.0
2006-07-06 04:38:00,2.2597,2.25971,2.25966,2.25966,9600000.0
2006-07-06 04:39:00,2.25966,2.25984,2.25963,2.25971,21100000.0
2006-07-06 04:40:00,2.25951,2.25973,2.25941,2.25954,26700000.0
2006-07-06 04:41:00,2.25964,2.2599,2.25964,2.25975,12400000.0
2006-07-06 04:42:00,2.2597,2.25994,2.25965,2.25968,39000000.0
2006-07-06 04:43:00,2.25979,2.25989,2.25959,2.25963,38800000.0
2006-07-06 04:44:00,2.25966,2.25977,2.25953,2.25968,34000000.0
2006-07-06 04:45:00,2.25961,2.25961,2.25952,2.25954,24000000.0
2006-07-06 04:46:00,2.25947,2.25953,2.25945,2.25948,71000000.0
2006-07-06 04:47:00,2.25945,2.25955,2.25945,2.25945,35600000.0
2006-07-06 04:48:00,2.25953,2.25965,2.25948,2.25948,23500000.0
2006-07-06 04:49:00,2.25981,2.25981,2.25967,2.25974,27300000.0
2006-07-06 04:50:00,2.2598,2.25994,2.2598,2.25985,26400000.0
2006-07-06 04:51:00,2.25982,2.25982,2.25965,2.25975,14000000.0
2006-07-06 04:52:00,2.25977,2.25977,2.25969,2.2597,45300000.0
2006-07-06 04:53:00,2.25983,2.25991,2.2598,2.25984,20800000.0
2006-07-06 04:54:00,2.25985,2.25995,2.25983,2.25983,23100000.0
2006-07-06 04:55:00,2.25992,2.25992,2.25972,2.2598,40700000.0
2006-07-06 04:56:00,2.25969,2.25977,2.2596,2.25977,42400000.0
2006-07-06 04:57:00,2.25979,2.25993,2.25972,2.25973,42100000.0
2006-07-06 04:58:00,2.25966,2.25976,2.25966,2.25972,26800000.0
2006-07-06 04:59:00,2.25959,2.2597,2.2595,2.25955,36800000.0
2006-07-06 05:00:00,2.25962,2.25973,2.25962,2.25972,8000000.0
2006-07-06 05:01:00,2.25974,2.25976,2.25972,2.25972,8800000.0
2006-07-06 05:02:00,2.2597,2.2598,2.25962,2.2597,23100000.0
2006-07-06 05:03:00,2.25967,2.25967,2.25967,2.25967,2400000.0
2006-07-06 05:04:00,2.25969,2.25981,2.25969,2.25981,12500000.0
2006-07-06 05:05:00,2.25985,2.25985,2.25977,2.2598,28900000.0
2006-07-06 05:06:00,2.2598,2.2598,2.25977,2.25977,11200000.0
2006-07-06 05:07:00,2.25975,2.25975,2.25975,2.25975,5600000.0
2006-07-06 05:08:00,2.25991,2.25998,2.25985,2.25988,31400000.0
2006-07-06 05:09:00,2.25987,2.25997,2.25987,2.25997,13800000.0
2006-07-06 05:10:00,2.25994,2.26007,2.25991,2.25991,14000000.0
2006-07-06 05:11:00,2.25987,2.25987,2.25983,2.25983,13200000.0
2006-07-06 05:12:00,2.25982,2.25985,2.2598,2.25985,7200000.0
2006-07-06 05:13:00,2.25983,2.25997,2.25975,2.25992,39000000.0
2006-07-06 05:14:00,2.2599,2.2599,2.25983,2.25985,44800000.0
2006-07-06 05:15:00,2.25995,2.26,2.25995,2.26,4800000.0
2006-07-06 05:16:00,2.2598,2.25983,2.2597,2.2597,28400000.0
2006-07-06 05:17:00,2.2597,2.25991,2.2597,2.25971,25700000.0
2006-07-06 05:18:00,2.25961,2.25979,2.25956,2.2596,44800000.0
2006-07-06 05:19:00,2.25959,2.25972,2.25942,2.25972,64100000.0
2006-07-06 05:20:00,2.25955,2.25967,2.25935,2.25942,28700000.0
2006-07-06 05:21:00,2.25933,2.2595,2.25933,2.25947,18300000.0
2006-07-06 05:22:00,2.25943,2.25955,2.2594,2.25947,20100000.0
2006-07-06 05:23:00,2.25945,2.25967,2.25943,2.25955,29200000.0
2006-07-06 05:24:00,2.25949,2.25966,2.25947,2.25947,29200000.0
2006-07-06 05:25:00,2.25951,2.25955,2.25936,2.25936,46300000.0
2006-07-06 05:26:00,2.25951,2.25967,2.25946,2.25947,33400000.0
2006-07-06 05:27:00,2.25935,2.2595,2.25932,2.2595,14600000.0
2006-07-06 05:28:00,2.25949,2.25956,2.25942,2.25945,31800000.0
2006-07-06 05:29:00,2.2594,2.25982,2.2594,2.25982,30900000.0
2006-07-06 05:30:00,2.25979,2.25979,2.2595,2.2595,28300001.0
2006-07-06 05:31:00,2.25971,2.25971,2.25952,2.25959,28600000.0
2006-07-06 05:32:00,2.25964,2.25975,2.25948,2.25948,37100000.0
2006-07-06 05:33:00,2.2595,2.25952,2.25945,2.25948,38500000.0
2006-07-06 05:34:00,2.25933,2.25947,2.25933,2.25942,25000000.0
2006-07-06 05:35:00,2.25953,2.25956,2.25943,2.25947,33500000.0
2006-07-06 05:36:00,2.25945,2.25951,2.25939,2.25947,28100000.0
2006-07-06 05:37:00,2.25937,2.25943,2.25936,2.25939,33200000.0
2006-07-06 05:38:00,2.25951,2.25961,2.25944,2.25944,34400000.0
2006-07-06 05:39:00,2.25944,2.25959,2.25939,2.25951,23800000.0
2006-07-06 05:40:00,2.2594,2.25965,2.2594,2.25948,31600000.0
2006-07-06 05:41:00,2.2595,2.2596,2.2595,2.25952,31900000.0
2006-07-06 05:42:00,2.25946,2.25954,2.25946,2.25953,30700000.0
2006-07-06 05:43:00,2.25951,2.25969,2.2595,2.25969,24800000.0
2006-07-06 05:44:00,2.2597,2.25971,2.25958,2.25963,24700000.0
2006-07-06 05:45:00,2.25967,2.25967,2.25958,2.25958,15700000.0
2006-07-06 05:46:00,2.25975,2.2599,2.25967,2.25967,25300000.0
2006-07-06 05:47:00,2.25967,2.25984,2.25967,2.25984,36400000.0
2006-07-06 05:48:00,2.25983,2.25998,2.25973,2.25989,33000000.0
2006-07-06 05:49:00,2.25983,2.25991,2.25974,2.25986,29800000.0
2006-07-06 05:50:00,2.25983,2.25983,2.25948,2.2595,38000000.0
2006-07-06 05:51:00,2.25952,2.25952,2.25945,2.25945,10900000.0
2006-07-06 05:52:00,2.25971,2.25975,2.2596,2.2596,44300000.0
2006-07-06 05:53:00,2.25954,2.25969,2.25954,2.25969,46500000.0
2006-07-06 05:54:00,2.25963,2.25968,2.25962,2.25962,31200000.0
2006-07-06 05:55:00,2.25968,2.25969,2.25958,2.25969,18400000.0
2006-07-06 05:56:00,2.25973,2.25974,2.25968,2.25971,15100000.0
2006-07-06 05:57:00,2.25965,2.25988,2.2596,2.2597,29200000.0
2006-07-06 05:58:00,2.25962,2.25985,2.25962,2.25962,18100000.0
2006-07-06 05:59:00,2.25968,2.25975,2.2596,2.25975,19200000.0
2006-07-06 06:00:00,2.25965,2.25975,2.2596,2.25965,28000000.0
2006-07-06 06:01:00,2.2598,2.2598,2.2597,2.2597,6400000.0
2006-07-06 06:02:00,2.2596,2.2597,2.2596,2.25963,30100000.0
2006-07-06 06:03:00,2.2596,2.2597,2.2596,2.2597,28400000.0
2006-07-06 06:04:00,2.2597,2.2597,2.2597,2.2597,5000000.0
2006-07-06 06:05:00,2.25962,2.25978,2.25962,2.25978,20700000.0
2006-07-06 06:06:00,2.25978,2.25978,2.25954,2.25969,45100000.0
2006-07-06 06:07:00,2.25968,2.2598,2.25963,2.25963,33000000.0
2006-07-06 06:08:00,2.25975,2.25985,2.2596,2.2597,42300000.0
2006-07-06 06:09:00,2.25973,2.25983,2.25955,2.25968,28400000.0
2006-07-06 06:10:00,2.2597,2.25983,2.25963,2.25966,39400000.0
2006-07-06 06:11:00,2.25963,2.25963,2.25943,2.25943,11100000.0
2006-07-06 06:12:00,2.25939,2.25964,2.25936,2.25937,32000000.0
2006-07-06 06:13:00,2.25938,2.25949,2.25927,2.25947,55700001.0
2006-07-06 06:14:00,2.2594,2.25952,2.25936,2.25937,30200000.0
2006-07-06 06:15:00,2.25953,2.25968,2.2595,2.2595,38600000.0
2006-07-06 06:16:00,2.25954,2.25999,2.25954,2.25965,28700000.0
2006-07-06 06:17:00,2.25964,2.25974,2.25949,2.25949,31700000.0
2006-07-06 06:18:00,2.25952,2.25975,2.25952,2.25969,34500000.0
2006-07-06 06:19:00,2.25964,2.2597,2.25964,2.25969,12000000.0
2006-07-06 06:20:00,2.25975,2.26002,2.25975,2.2599,25400000.0
2006-07-06 06:21:00,2.25989,2.25998,2.25975,2.25998,42100000.0
2006-07-06 06:22:00,2.25993,2.26005,2.2598,2.26005,35700000.0
2006-07-06 06:23:00,2.26007,2.26018,2.26002,2.26002,36400000.0
2006-07-06 06:24:00,2.26008,2.2602,2.26004,2.26008,76700001.0
2006-07-06 06:25:00,2.25997,2.26007,2.25991,2.25991,25500000.0
2006-07-06 06:26:00,2.26003,2.26019,2.25997,2.26001,36500000.0
2006-07-06 06:27:00,2.25996,2.25996,2.25985,2.25996,27600000.0
2006-07-06 06:28:00,2.26,2.26002,2.25987,2.26002,18800000.0
2006-07-06 06:29:00,2.25988,2.25997,2.25969,2.2598,32100000.0
2006-07-06 06:30:00,2.26,2.26003,2.25988,2.25988,27200000.0
2006-07-06 06:31:00,2.25984,2.26017,2.25984,2.25991,41900000.0
2006-07-06 06:32:00,2.25999,2.26013,2.25984,2.25997,32100000.0
2006-07-06 06:33:00,2.25989,2.26008,2.25989,2.2599,41100000.0
2006-07-06 06:34:00,2.25997,2.26002,2.25989,2.26002,61000000.0
2006-07-06 06:35:00,2.25989,2.26033,2.25989,2.26005,46800000.0
2006-07-06 06:36:00,2.26004,2.26022,2.26004,2.26011,27800000.0
2006-07-06 06:37:00,2.26015,2.26022,2.26003,2.26005,18800000.0
2006-07-06 06:38:00,2.25997,2.26024,2.25995,2.26001,52200000.0
2006-07-06 06:39:00,2.26027,2.26051,2.26014,2.26019,14800000.0
2006-07-06 06:40:00,2.26,2.26003,2.25995,2.25995,6400000.0
2006-07-06 06:41:00,2.26,2.26,2.25993,2.25993,16500000.0
2006-07-06 06:42:00,2.26,2.26035,2.26,2.26018,36700000.0
2006-07-06 06:43:00,2.26026,2.26028,2.25992,2.26002,29000000.0
2006-07-06 06:44:00,2.26005,2.26024,2.26005,2.26024,32200000.0
2006-07-06 06:45:00,2.26018,2.2604,2.26018,2.2604,50400000.0
2006-07-06 06:46:00,2.2603,2.26049,2.2603,2.26045,67700000.0
2006-07-06 06:47:00,2.26045,2.26045,2.26028,2.2603,14600000.0
2006-07-06 06:48:00,2.26018,2.26018,2.26018,2.26018,8800000.0
2006-07-06 06:49:00,2.26019,2.26039,2.26019,2.26039,13700000.0
2006-07-06 06:50:00,2.26057,2.2606,2.26048,2.26051,55600000.0
2006-07-06 06:51:00,2.26055,2.26072,2.26042,2.26052,39000000.0
2006-07-06 06:52:00,2.26055,2.26067,2.26053,2.26065,22400000.0
2006-07-06 06:53:00,2.26067,2.26077,2.26044,2.26049,27700000.0
2006-07-06 06:54:00,2.26055,2.2606,2.26045,2.2605,20000000.0
2006-07-06 06:55:00,2.26048,2.26048,2.26037,2.26044,35100000.0
2006-07-06 06:56:00,2.26066,2.26074,2.26052,2.26052,21800000.0
2006-07-06 06:57:00,2.26056,2.26082,2.26055,2.26082,54800000.0
2006-07-06 06:58:00,2.26085,2.261,2.2607,2.2607,40900000.0
2006-07-06 06:59:00,2.26071,2.26094,2.26071,2.26094,41800001.0
2006-07-06 07:00:00,2.2608,2.26099,2.26066,2.26066,28600000.0
2006-07-06 07:01:00,2.26056,2.26059,2.26056,2.26059,3200000.0
2006-07-06 07:02:00,2.2606,2.26074,2.2606,2.26074,24900000.0
2006-07-06 07:03:00,2.26082,2.26082,2.26061,2.26072,28300000.0
2006-07-06 07:04:00,2.2605,2.2606,2.2603,2.2603,64000000.0
2006-07-06 07:05:00,2.26049,2.26077,2.26049,2.2606,18000000.0
2006-07-06 07:06:00,2.26053,2.26077,2.26053,2.26063,22000000.0
2006-07-06 07:07:00,2.26076,2.26094,2.26067,2.26067,19500000.0
2006-07-06 07:08:00,2.26062,2.26062,2.26035,2.26038,11100000.0
2006-07-06 07:09:00,2.26037,2.26041,2.26026,2.26041,15000000.0
2006-07-06 07:10:00,2.2601,2.26035,2.2601,2.2602,36300000.0
2006-07-06 07:11:00,2.26014,2.26021,2.26014,2.26018,11200000.0
2006-07-06 07:12:00,2.26004,2.26025,2.26002,2.26017,52200000.0
2006-07-06 07:13:00,2.26015,2.26034,2.26015,2.26034,48200000.0
2006-07-06 07:14:00,2.26029,2.26053,2.26029,2.26039,24600000.0
2006-07-06 07:15:00,2.26051,2.26051,2.26018,2.26023,41400000.0
2006-07-06 07:16:00,2.26037,2.26071,2.26037,2.26058,41700000.0
2006-07-06 07:17:00,2.26045,2.26055,2.26037,2.26037,36400000.0
2006-07-06 07:18:00,2.26047,2.2605,2.26039,2.26044,23600000.0
2006-07-06 07:19:00,2.26034,2.26034,2.26019,2.26023,30900000.0
2006-07-06 07:20:00,2.26018,2.26037,2.26014,2.26035,35200000.0
2006-07-06 07:21:00,2.26038,2.26038,2.26022,2.26031,19200000.0
2006-07-06 07:22:00,2.26024,2.26052,2.26024,2.26029,21100000.0
2006-07-06 07:23:00,2.26041,2.26046,2.26029,2.26038,18600000.0
2006-07-06 07:24:00,2.26044,2.26044,2.26012,2.26027,38600000.0
2006-07-06 07:25:00,2.26024,2.26037,2.2602,2.26027,40900000.0
2006-07-06 07:26:00,2.26025,2.2604,2.2602,2.2603,22800000.0
2006-07-06 07:27:00,2.26028,2.26051,2.26028,2.26051,14000000.0
2006-07-06 07:28:00,2.26057,2.26057,2.26043,2.26043,22700000.0
2006-07-06 07:29:00,2.26043,2.26062,2.26043,2.26057,34500000.0
2006-07-06 07:30:00,2.26061,2.26061,2.26042,2.26042,31800000.0
2006-07-06 07:31:00,2.26044,2.26063,2.26043,2.26059,31000000.0
2006-07-06 07:32:00,2.26074,2.26085,2.26053,2.26081,42000000.0
2006-07-06 07:33:00,2.26068,2.26068,2.26043,2.26059,12500000.0
2006-07-06 07:34:00,2.26044,2.26061,2.26028,2.26047,40400000.0
2006-07-06 07:35:00,2.26065,2.26088,2.26057,2.26086,16800000.0
2006-07-06 07:36:00,2.26086,2.26086,2.26082,2.26082,5600000.0
2006-07-06 07:37:00,2.26079,2.26087,2.26064,2.26064,18700000.0
2006-07-06 07:38:00,2.26061,2.26077,2.26051,2.26064,44100001.0
2006-07-06 07:39:00,2.26055,2.26081,2.26055,2.26081,38300000.0
2006-07-06 07:40:00,2.26075,2.26083,2.26042,2.26048,37900000.0
2006-07-06 07:41:00,2.26067,2.26067,2.26063,2.26063,7200000.0
2006-07-06 07:42:00,2.26047,2.26064,2.26039,2.26064,24400000.0
2006-07-06 07:43:00,2.26058,2.26077,2.26056,2.26064,56000000.0
2006-07-06 07:44:00,2.26067,2.26067,2.26043,2.26043,50900000.0
2006-07-06 07:45:00,2.26047,2.26065,2.26045,2.26054,53300000.0
2006-07-06 07:46:00,2.26063,2.2607,2.2605,2.26065,44900000.0
2006-07-06 07:47:00,2.26059,2.26059,2.26035,2.26037,31800000.0
2006-07-06 07:48:00,2.26026,2.26054,2.26011,2.26054,49600001.0
2006-07-06 07:49:00,2.2606,2.2606,2.26033,2.26036,42100000.0
2006-07-06 07:50:00,2.26038,2.26038,2.26027,2.26027,35700001.0
2006-07-06 07:51:00,2.26023,2.2605,2.26012,2.26012,39000000.0
2006-07-06 07:52:00,2.26026,2.26053,2.26012,2.26053,38700000.0
2006-07-06 07:53:00,2.26063,2.261,2.26053,2.261,44200000.0
2006-07-06 07:54:00,2.26074,2.2609,2.26058,2.26079,26600000.0
2006-07-06 07:55:00,2.26092,2.26119,2.26081,2.26096,46600000.0
2006-07-06 07:56:00,2.26087,2.26112,2.2608,2.2608,20300000.0
2006-07-06 07:57:00,2.26085,2.26087,2.26055,2.26076,66700000.0
2006-07-06 07:58:00,2.2606,2.2606,2.26053,2.26053,6400000.0
2006-07-06 07:59:00,2.26028,2.26063,2.26015,2.26037,52500000.0
2006-07-06 08:00:00,2.26032,2.26036,2.26022,2.26023,28800000.0
2006-07-06 08:01:00,2.26017,2.26031,2.25987,2.25987,30900000.0
2006-07-06 08:02:00,2.2597,2.25999,2.2597,2.25996,19200000.0
2006-07-06 08:03:00,2.25986,2.26007,2.25984,2.26007,27100000.0
2006-07-06 08:04:00,2.25983,2.25983,2.25951,2.25954,31900000.0
2006-07-06 08:05:00,2.25948,2.25993,2.25948,2.25952,31100000.0
2006-07-06 08:06:00,2.25948,2.25974,2.25948,2.25964,43800000.0
2006-07-06 08:07:00,2.25976,2.25999,2.25976,2.25982,20500000.0
2006-07-06 08:08:00,2.26009,2.26009,2.26002,2.26003,32800001.0
2006-07-06 08:09:00,2.26001,2.26025,2.25994,2.26015,22200000.0
2006-07-06 08:10:00,2.26013,2.26047,2.26008,2.26042,65500000.0
2006-07-06 08:11:00,2.2604,2.2604,2.26021,2.26021,16700000.0
2006-07-06 08:12:00,2.26025,2.2604,2.26015,2.26015,29800000.0
2006-07-06 08:13:00,2.26018,2.26019,2.26005,2.26008,32900000.0
2006-07-06 08:14:00,2.26026,2.26032,2.26013,2.26013,38900000.0
2006-07-06 08:15:00,2.2603,2.26046,2.26013,2.26031,32300000.0
2006-07-06 08:16:00,2.26021,2.26041,2.26015,2.26041,38100000.0
2006-07-06 08:17:00,2.2605,2.26064,2.2605,2.26063,44600000.0
2006-07-06 08:18:00,2.26064,2.26064,2.26023,2.26041,33600000.0
2006-07-06 08:19:00,2.26053,2.26075,2.26043,2.26075,17700000.0
2006-07-06 08:20:00,2.26062,2.26124,2.26062,2.26088,37200000.0
2006-07-06 08:21:00,2.2606,2.26082,2.26058,2.26071,29900000.0
2006-07-06 08:22:00,2.26054,2.26069,2.26042,2.26069,31500000.0
2006-07-06 08:23:00,2.2606,2.26087,2.26055,2.26055,48400000.0
2006-07-06 08:24:00,2.26041,2.26065,2.2603,2.2604,47300000.0
2006-07-06 08:25:00,2.26041,2.26071,2.26033,2.2606,44100000.0
2006-07-06 08:26:00,2.26057,2.26057,2.26015,2.26015,16300000.0
2006-07-06 08:27:00,2.2601,2.26034,2.26001,2.26017,25600000.0
2006-07-06 08:28:00,2.26011,2.26023,2.26006,2.26006,51700000.0
2006-07-06 08:29:00,2.26006,2.26035,2.26001,2.26035,52800000.0
2006-07-06 08:30:00,2.26007,2.26038,2.25993,2.26,47000000.0
2006-07-06 08:31:00,2.26028,2.26048,2.25997,2.26048,48100000.0
2006-07-06 08:32:00,2.26062,2.26062,2.26034,2.26042,28100000.0
2006-07-06 08:33:00,2.26037,2.2605,2.26019,2.26031,36200000.0
2006-07-06 08:34:00,2.2603,2.2603,2.26009,2.26009,70800001.0
2006-07-06 08:35:00,2.26014,2.26015,2.2599,2.25997,41400000.0
2006-07-06 08:36:00,2.26005,2.26031,2.26002,2.26031,37800000.0
2006-07-06 08:37:00,2.26037,2.26059,2.26036,2.26053,61900000.0
2006-07-06 08:38:00,2.26026,2.26026,2.25993,2.26023,23000000.0
2006-07-06 08:39:00,2.26043,2.26051,2.26028,2.26028,23000000.0
2006-07-06 08:40:00,2.26011,2.26011,2.25978,2.25988,26800000.0
2006-07-06 08:41:00,2.25997,2.26064,2.25997,2.26064,58000001.0
2006-07-06 08:42:00,2.26074,2.26075,2.26067,2.26075,33300000.0
2006-07-06 08:43:00,2.2607,2.26091,2.26045,2.26045,35900000.0
2006-07-06 08:44:00,2.26034,2.26059,2.26034,2.26048,25400000.0
2006-07-06 08:45:00,2.26039,2.26054,2.26022,2.26038,29900000.0
2006-07-06 08:46:00,2.26027,2.26034,2.26024,2.26024,33400000.0
2006-07-06 08:47:00,2.26044,2.26063,2.26044,2.26058,42200000.0
2006-07-06 08:48:00,2.26055,2.26055,2.26055,2.26055,4800000.0
2006-07-06 08:49:00,2.26063,2.26063,2.26047,2.26052,31500000.0
2006-07-06 08:50:00,2.26048,2.26066,2.26048,2.26055,20900000.0
2006-07-06 08:51:00,2.2604,2.26049,2.26013,2.26013,50700001.0
2006-07-06 08:52:00,2.26026,2.26064,2.26026,2.26048,42000000.0
2006-07-06 08:53:00,2.26048,2.26068,2.26042,2.26051,33200000.0
2006-07-06 08:54:00,2.26052,2.26072,2.26052,2.26066,20700000.0
2006-07-06 08:55:00,2.26067,2.26068,2.26052,2.26068,25200000.0
2006-07-06 08:56:00,2.26063,2.26085,2.26059,2.26068,29600000.0
2006-07-06 08:57:00,2.26068,2.26079,2.26037,2.26045,40800000.0
2006-07-06 08:58:00,2.26053,2.26053,2.26042,2.2605,24000000.0
2006-07-06 08:59:00,2.26044,2.26066,2.26039,2.26053,48200000.0
2006-07-06 09:00:00,2.26012,2.26016,2.25985,2.25996,31300000.0
2006-07-06 09:01:00,2.25997,2.26005,2.25995,2.25995,18700000.0
2006-07-06 09:02:00,2.25983,2.25998,2.25974,2.25974,42000000.0
2006-07-06 09:03:00,2.25965,2.25965,2.25952,2.25954,32900000.0
2006-07-06 09:04:00,2.25957,2.25957,2.25939,2.25944,36600000.0
2006-07-06 09:05:00,2.25916,2.25916,2.25877,2.25877,20600000.0
2006-07-06 09:06:00,2.259,2.25945,2.259,2.25937,23000000.0
2006-07-06 09:07:00,2.25942,2.25942,2.2592,2.2592,14800000.0
2006-07-06 09:08:00,2.25921,2.25921,2.25885,2.25898,31300000.0
2006-07-06 09:09:00,2.25872,2.25872,2.25842,2.25868,35100000.0
2006-07-06 09:10:00,2.25849,2.25849,2.2583,2.2583,23600000.0
2006-07-06 09:11:00,2.25818,2.25848,2.25818,2.25843,14000000.0
2006-07-06 09:12:00,2.2584,2.25848,2.25831,2.25844,19600000.0
2006-07-06 09:13:00,2.25865,2.25901,2.25865,2.25872,32600000.0
2006-07-06 09:14:00,2.25889,2.25889,2.25873,2.25882,38100000.0
2006-07-06 09:15:00,2.25876,2.25883,2.25868,2.25879,27600000.0
2006-07-06 09:16:00,2.25872,2.25881,2.25863,2.25871,38000000.0
2006-07-06 09:17:00,2.25887,2.25889,2.25867,2.25881,32400000.0
2006-07-06 09:18:00,2.25877,2.25894,2.2585,2.2585,17600000.0
2006-07-06 09:19:00,2.25851,2.259,2.25851,2.25879,28200000.0
2006-07-06 09:20:00,2.25893,2.25893,2.25862,2.25862,22600000.0
2006-07-06 09:21:00,2.25874,2.25874,2.25837,2.25837,20400000.0
2006-07-06 09:22:00,2.25847,2.25847,2.2579,2.2579,69600000.0
2006-07-06 09:23:00,2.25809,2.25833,2.25809,2.25833,35900000.0
2006-07-06 09:24:00,2.25822,2.25829,2.25795,2.25818,44100000.0
2006-07-06 09:25:00,2.25821,2.25861,2.25821,2.25851,26000000.0
2006-07-06 09:26:00,2.25846,2.25846,2.25825,2.25825,39800000.0
2006-07-06 09:27:00,2.25853,2.25863,2.25841,2.25854,43700000.0
2006-07-06 09:28:00,2.25853,2.2587,2.25844,2.25852,54400000.0
2006-07-06 09:29:00,2.25851,2.25874,2.2584,2.25861,26700000.0
2006-07-06 09:30:00,2.25851,2.25874,2.25833,2.25835,41700000.0
2006-07-06 09:31:00,2.25841,2.25854,2.25825,2.25833,56900000.0
2006-07-06 09:32:00,2.25831,2.25838,2.25815,2.25831,46900000.0
2006-07-06 09:33:00,2.25842,2.25856,2.25824,2.25824,19100000.0
2006-07-06 09:34:00,2.25817,2.25832,2.25811,2.25813,32500000.0
2006-07-06 09:35:00,2.25806,2.25825,2.25806,2.25813,25400000.0
2006-07-06 09:36:00,2.25813,2.25823,2.25802,2.25805,26300000.0
2006-07-06 09:37:00,2.25813,2.25826,2.25801,2.25801,39900000.0
2006-07-06 09:38:00,2.25797,2.25815,2.25782,2.25805,37900000.0
2006-07-06 09:39:00,2.25805,2.25818,2.25793,2.25795,39800000.0
2006-07-06 09:40:00,2.25781,2.25781,2.25762,2.25762,28800000.0
2006-07-06 09:41:00,2.25773,2.25796,2.25773,2.25795,37400000.0
2006-07-06 09:42:00,2.25784,2.25794,2.25755,2.2578,21600000.0
2006-07-06 09:43:00,2.25786,2.25788,2.25772,2.25773,26400000.0
2006-07-06 09:44:00,2.25791,2.25804,2.25791,2.25792,29600000.0
2006-07-06 09:45:00,2.25772,2.25778,2.2575,2.2575,26200000.0
2006-07-06 09:46:00,2.25753,2.25772,2.25751,2.25772,25300000.0
2006-07-06 09:47:00,2.25767,2.25776,2.25762,2.25762,10900000.0
2006-07-06 09:48:00,2.25762,2.25772,2.25738,2.25738,49600000.0
2006-07-06 09:49:00,2.25748,2.25755,2.25739,2.2574,54700000.0
2006-07-06 09:50:00,2.25748,2.25761,2.25746,2.25756,28700000.0
2006-07-06 09:51:00,2.25778,2.25778,2.25747,2.25758,26800000.0
2006-07-06 09:52:00,2.25776,2.25784,2.25752,2.25784,41000000.0
2006-07-06 09:53:00,2.25778,2.2579,2.25765,2.2579,32800000.0
2006-07-06 09:54:00,2.25791,2.25811,2.25779,2.25787,62099999.0
2006-07-06 09:55:00,2.25796,2.25804,2.25777,2.25799,57500000.0
2006-07-06 09:56:00,2.25799,2.25823,2.25785,2.25806,50000000.0
2006-07-06 09:57:00,2.25796,2.25823,2.25781,2.25781,38100000.0
2006-07-06 09:58:00,2.25789,2.25817,2.25788,2.25788,39500000.0
2006-07-06 09:59:00,2.25802,2.25802,2.25765,2.25767,42800000.0
2006-07-06 10:00:00,2.2577,2.25802,2.2577,2.25779,58100000.0
2006-07-06 10:01:00,2.25816,2.25856,2.25816,2.2585,22400000.0
2006-07-06 10:02:00,2.25865,2.25872,2.25857,2.25857,22400000.0
2006-07-06 10:03:00,2.25862,2.25876,2.25837,2.2585,25800000.0
2006-07-06 10:04:00,2.25853,2.25949,2.25836,2.25937,39800000.0
2006-07-06 10:05:00,2.25954,2.25996,2.25954,2.25987,25500000.0
2006-07-06 10:06:00,2.25986,2.25992,2.25962,2.2597,35900000.0
2006-07-06 10:07:00,2.25989,2.26009,2.25974,2.25974,29600000.0
2006-07-06 10:08:00,2.2596,2.25995,2.2596,2.25995,17900000.0
2006-07-06 10:09:00,2.25998,2.26013,2.25996,2.26013,26400000.0
2006-07-06 10:10:00,2.2605,2.26076,2.26025,2.26073,30800000.0
2006-07-06 10:11:00,2.26055,2.26055,2.26019,2.26032,24400000.0
2006-07-06 10:12:00,2.26014,2.26014,2.25969,2.25975,24300000.0
2006-07-06 10:13:00,2.25956,2.25994,2.25945,2.25993,33400000.0
2006-07-06 10:14:00,2.25983,2.25998,2.25978,2.25987,36200000.0
2006-07-06 10:15:00,2.26004,2.26026,2.2599,2.2602,30400000.0
2006-07-06 10:16:00,2.26025,2.2605,2.26025,2.26043,37600000.0
2006-07-06 10:17:00,2.26044,2.26056,2.26036,2.26056,37600000.0
2006-07-06 10:18:00,2.26032,2.26085,2.26029,2.26085,24800000.0
2006-07-06 10:19:00,2.26076,2.26086,2.26064,2.26069,29100000.0
2006-07-06 10:20:00,2.26081,2.26092,2.26027,2.2603,32400000.0
2006-07-06 10:21:00,2.26009,2.2604,2.25999,2.2604,24300000.0
2006-07-06 10:22:00,2.26032,2.26039,2.26013,2.2602,43500000.0
2006-07-06 10:23:00,2.26008,2.2603,2.25998,2.2603,40800000.0
2006-07-06 10:24:00,2.2603,2.26033,2.26023,2.26033,40600000.0
2006-07-06 10:25:00,2.26026,2.26041,2.26013,2.26016,33100000.0
2006-07-06 10:26:00,2.26012,2.26036,2.26001,2.26036,31400000.0
2006-07-06 10:27:00,2.26036,2.26042,2.26008,2.26016,30700000.0
2006-07-06 10:28:00,2.26007,2.26012,2.25988,2.26,38900000.0
2006-07-06 10:29:00,2.25974,2.25974,2.25863,2.25875,34400000.0
2006-07-06 10:30:00,2.25843,2.25965,2.25801,2.25965,29500000.0
2006-07-06 10:31:00,2.25993,2.26048,2.25993,2.26048,14200000.0
2006-07-06 10:32:00,2.26045,2.2605,2.2601,2.26023,28500000.0
2006-07-06 10:33:00,2.26027,2.26037,2.26013,2.26019,40200000.0
2006-07-06 10:34:00,2.26021,2.26039,2.26013,2.26025,27400000.0
2006-07-06 10:35:00,2.2603,2.26041,2.2602,2.26023,33300000.0
2006-07-06 10:36:00,2.26019,2.26019,2.25962,2.25962,25900000.0
2006-07-06 10:37:00,2.2596,2.25989,2.25954,2.25962,38300000.0
2006-07-06 10:38:00,2.25959,2.25959,2.25899,2.25917,26300000.0
2006-07-06 10:39:00,2.25914,2.25941,2.25909,2.25909,24700000.0
2006-07-06 10:40:00,2.25897,2.25918,2.25882,2.25897,44800000.0
2006-07-06 10:41:00,2.25897,2.25917,2.25889,2.25903,33800000.0
2006-07-06 10:42:00,2.25885,2.2591,2.25885,2.2591,25600000.0
2006-07-06 10:43:00,2.25901,2.25907,2.25878,2.25892,30300000.0
2006-07-06 10:44:00,2.25882,2.25896,2.25861,2.25862,44800000.0
2006-07-06 10:45:00,2.25869,2.25892,2.25862,2.25883,30900000.0
2006-07-06 10:46:00,2.25879,2.25879,2.2583,2.2583,35300000.0
2006-07-06 10:47:00,2.25841,2.25876,2.25841,2.25876,26300000.0
2006-07-06 10:48:00,2.25865,2.25883,2.25864,2.2588,44800000.0
2006-07-06 10:49:00,2.25879,2.25888,2.25871,2.25882,28300000.0
2006-07-06 10:50:00,2.25885,2.25885,2.25868,2.25868,26000000.0
2006-07-06 10:51:00,2.25867,2.2592,2.25867,2.25911,29300000.0
2006-07-06 10:52:00,2.25916,2.25916,2.25885,2.25894,43200000.0
2006-07-06 10:53:00,2.25896,2.2592,2.25892,2.25908,63800000.0
2006-07-06 10:54:00,2.25905,2.25915,2.25899,2.25899,34000000.0
2006-07-06 10:55:00,2.259,2.25916,2.25892,2.25903,38200000.0
2006-07-06 10:56:00,2.25891,2.25911,2.25887,2.25911,29900000.0
2006-07-06 10:57:00,2.25902,2.25912,2.25889,2.25889,52900000.0
2006-07-06 10:58:00,2.2589,2.25893,2.2587,2.25893,28400000.0
2006-07-06 10:59:00,2.25873,2.25902,2.25866,2.25881,41100000.0
2006-07-06 11:00:00,2.25876,2.25897,2.2587,2.25889,27300000.0
2006-07-06 11:01:00,2.25895,2.25895,2.25875,2.25884,14800000.0
2006-07-06 11:02:00,2.25893,2.25893,2.25871,2.25875,39900000.0
2006-07-06 11:03:00,2.25881,2.25898,2.25877,2.25898,16900000.0
2006-07-06 11:04:00,2.25906,2.25911,2.259,2.25903,28300000.0
2006-07-06 11:05:00,2.25899,2.25915,2.2588,2.2588,40800000.0
2006-07-06 11:06:00,2.25913,2.2592,2.25894,2.25907,27000000.0
2006-07-06 11:07:00,2.25884,2.25896,2.25879,2.25884,40100000.0
2006-07-06 11:08:00,2.25886,2.25902,2.25874,2.25874,26600000.0
2006-07-06 11:09:00,2.25881,2.25886,2.25854,2.25863,65900000.0
2006-07-06 11:10:00,2.25852,2.25887,2.25852,2.25877,36600000.0
2006-07-06 11:11:00,2.2588,2.25888,2.25873,2.25873,31300000.0
2006-07-06 11:12:00,2.25867,2.25882,2.25859,2.25859,25400000.0
2006-07-06 11:13:00,2.25856,2.25883,2.25851,2.25873,38700000.0
2006-07-06 11:14:00,2.25892,2.25917,2.25892,2.25903,42800000.0
2006-07-06 11:15:00,2.25893,2.25908,2.25881,2.25908,37100000.0
2006-07-06 11:16:00,2.25884,2.25903,2.2588,2.2589,44200000.0
2006-07-06 11:17:00,2.25894,2.25911,2.25886,2.25893,21800000.0
2006-07-06 11:18:00,2.25898,2.25906,2.25893,2.25906,22800000.0
2006-07-06 11:19:00,2.25894,2.25914,2.25887,2.25902,43300000.0
2006-07-06 11:20:00,2.25905,2.25912,2.2589,2.25912,43600000.0
2006-07-06 11:21:00,2.25895,2.25927,2.25895,2.25927,24700000.0
2006-07-06 11:22:00,2.25915,2.25934,2.25907,2.25922,27500000.0
2006-07-06 11:23:00,2.25927,2.25934,2.25917,2.25922,37400000.0
2006-07-06 11:24:00,2.25938,2.25945,2.25919,2.25941,50900000.0
2006-07-06 11:25:00,2.2596,2.26012,2.2596,2.25993,40000000.0
2006-07-06 11:26:00,2.26014,2.26067,2.26014,2.26067,24700000.0
2006-07-06 11:27:00,2.26055,2.26082,2.26053,2.26073,25200000.0
2006-07-06 11:28:00,2.26062,2.26071,2.26046,2.26071,48400000.0
2006-07-06 11:29:00,2.2607,2.2607,2.26043,2.26054,37100000.0
2006-07-06 11:30:00,2.26065,2.26097,2.26065,2.26097,20300000.0
2006-07-06 11:31:00,2.26086,2.26107,2.2608,2.26085,61500000.0
2006-07-06 11:32:00,2.26095,2.26112,2.26082,2.26112,44000000.0
2006-07-06 11:33:00,2.26118,2.26134,2.26118,2.26134,45800000.0
2006-07-06 11:34:00,2.26142,2.26163,2.26142,2.26151,36200000.0
2006-07-06 11:35:00,2.26163,2.26177,2.26159,2.26159,30800000.0
2006-07-06 11:36:00,2.26173,2.26198,2.26167,2.2619,42700000.0
2006-07-06 11:37:00,2.26176,2.26176,2.26151,2.2617,50500000.0
2006-07-06 11:38:00,2.2616,2.2619,2.26153,2.2619,66200001.0
2006-07-06 11:39:00,2.26191,2.26198,2.26173,2.26198,44600000.0
2006-07-06 11:40:00,2.26185,2.26193,2.26175,2.26183,35900000.0
2006-07-06 11:41:00,2.26154,2.26206,2.26154,2.26197,37800000.0
2006-07-06 11:42:00,2.26185,2.26209,2.26178,2.26196,83200000.0
2006-07-06 11:43:00,2.26197,2.26208,2.26175,2.26175,21200000.0
2006-07-06 11:44:00,2.2616,2.26177,2.26158,2.26177,21900000.0
2006-07-06 11:45:00,2.26186,2.26197,2.2618,2.26197,21800000.0
2006-07-06 11:46:00,2.26202,2.26211,2.26186,2.26198,35100000.0
2006-07-06 11:47:00,2.26217,2.26217,2.26194,2.26194,21300000.0
2006-07-06 11:48:00,2.26176,2.26189,2.26162,2.26177,24100000.0
2006-07-06 11:49:00,2.26183,2.26202,2.26178,2.26179,36799999.0
2006-07-06 11:50:00,2.26163,2.26172,2.26161,2.26164,36200000.0
2006-07-06 11:51:00,2.26172,2.26172,2.26131,2.26139,42000000.0
2006-07-06 11:52:00,2.26157,2.26157,2.26072,2.26085,22300000.0
2006-07-06 11:53:00,2.26086,2.26106,2.26081,2.26081,28600000.0
2006-07-06 11:54:00,2.26082,2.26095,2.26079,2.26082,50100000.0
2006-07-06 11:55:00,2.26072,2.26085,2.26065,2.26065,40400000.0
2006-07-06 11:56:00,2.26071,2.26098,2.2607,2.26077,34800000.0
2006-07-06 11:57:00,2.26082,2.26082,2.26056,2.26072,55800000.0
2006-07-06 11:58:00,2.26081,2.26085,2.26066,2.2608,48299999.0
2006-07-06 11:59:00,2.26093,2.2613,2.26093,2.26104,28100000.0
2006-07-06 12:00:00,2.26094,2.26094,2.26067,2.26067,42500000.0
2006-07-06 12:01:00,2.26065,2.26082,2.26062,2.26082,40400000.0
2006-07-06 12:02:00,2.26076,2.26091,2.26073,2.26073,31800000.0
2006-07-06 12:03:00,2.26074,2.26088,2.26063,2.26067,27900000.0
2006-07-06 12:04:00,2.26061,2.26084,2.26061,2.26081,34500000.0
2006-07-06 12:05:00,2.26097,2.26097,2.26067,2.26067,37800000.0
2006-07-06 12:06:00,2.26078,2.26078,2.26041,2.2606,16400000.0
2006-07-06 12:07:00,2.26058,2.26058,2.2604,2.26047,49800000.0
2006-07-06 12:08:00,2.26062,2.26074,2.26062,2.26064,22800000.0
2006-07-06 12:09:00,2.26078,2.26096,2.26063,2.26096,25400000.0
2006-07-06 12:10:00,2.26106,2.26167,2.26095,2.26156,46600000.0
2006-07-06 12:11:00,2.26167,2.26183,2.26166,2.26166,15900000.0
2006-07-06 12:12:00,2.26158,2.26165,2.2615,2.26161,21100000.0
2006-07-06 12:13:00,2.26154,2.26177,2.26152,2.26153,39300000.0
2006-07-06 12:14:00,2.26157,2.26157,2.26144,2.26147,22800000.0
2006-07-06 12:15:00,2.26135,2.26142,2.26112,2.26112,38400000.0
2006-07-06 12:16:00,2.26118,2.26146,2.26118,2.26136,49100000.0
2006-07-06 12:17:00,2.26143,2.26143,2.26122,2.26125,38800000.0
2006-07-06 12:18:00,2.26155,2.2618,2.26154,2.26162,48900000.0
2006-07-06 12:19:00,2.26159,2.26177,2.26159,2.26164,17100000.0
2006-07-06 12:20:00,2.26156,2.26157,2.26132,2.26144,33000000.0
2006-07-06 12:21:00,2.26135,2.26144,2.26122,2.26122,26900000.0
2006-07-06 12:22:00,2.26134,2.26146,2.26131,2.26143,18300000.0
2006-07-06 12:23:00,2.26152,2.26152,2.2612,2.2613,36100000.0
2006-07-06 12:24:00,2.26089,2.26089,2.26043,2.26044,19300000.0
2006-07-06 12:25:00,2.26055,2.26055,2.26036,2.26036,36000000.0
2006-07-06 12:26:00,2.26051,2.26053,2.26015,2.2603,58400001.0
2006-07-06 12:27:00,2.2604,2.2606,2.2604,2.2606,51200000.0
2006-07-06 12:28:00,2.26058,2.2607,2.2605,2.2607,31100000.0
2006-07-06 12:29:00,2.26065,2.26065,2.26033,2.26039,49200000.0
2006-07-06 12:30:00,2.26057,2.2606,2.26044,2.26052,52500000.0
2006-07-06 12:31:00,2.26044,2.26062,2.26037,2.26037,16000000.0
2006-07-06 12:32:00,2.26036,2.26049,2.26021,2.26032,28100000.0
2006-07-06 12:33:00,2.26018,2.26043,2.26018,2.26019,39100000.0
2006-07-06 12:34:00,2.26015,2.26042,2.26013,2.26024,19000000.0
2006-07-06 12:35:00,2.26009,2.26033,2.25999,2.26023,31700000.0
2006-07-06 12:36:00,2.26029,2.26045,2.26004,2.26004,17700000.0
2006-07-06 12:37:00,2.25997,2.26036,2.25997,2.26036,28800000.0
2006-07-06 12:38:00,2.26023,2.26023,2.25983,2.26018,42500000.0
2006-07-06 12:39:00,2.2602,2.26037,2.26014,2.26037,22300000.0
2006-07-06 12:40:00,2.26037,2.26039,2.26013,2.26018,43200000.0
2006-07-06 12:41:00,2.2602,2.26044,2.26011,2.26044,41800000.0
2006-07-06 12:42:00,2.2604,2.26045,2.26017,2.26033,46900000.0
2006-07-06 12:43:00,2.26039,2.26071,2.26039,2.26044,22800000.0
2006-07-06 12:44:00,2.26036,2.2605,2.26025,2.26042,33100000.0
2006-07-06 12:45:00,2.26049,2.26059,2.26023,2.2605,38800000.0
2006-07-06 12:46:00,2.26053,2.26091,2.26053,2.26073,23100000.0
2006-07-06 12:47:00,2.26076,2.26085,2.26058,2.26073,28800000.0
2006-07-06 12:48:00,2.26076,2.26089,2.2607,2.26087,46900000.0
2006-07-06 12:49:00,2.261,2.26103,2.26075,2.26075,28900000.0
2006-07-06 12:50:00,2.26077,2.26083,2.26065,2.26068,34900000.0
2006-07-06 12:51:00,2.26064,2.2609,2.26064,2.26067,12000000.0
2006-07-06 12:52:00,2.26075,2.26095,2.26071,2.26076,22400000.0
2006-07-06 12:53:00,2.26112,2.26145,2.26112,2.26145,22200000.0
2006-07-06 12:54:00,2.26143,2.26158,2.26143,2.26147,39299999.0
2006-07-06 12:55:00,2.26129,2.26146,2.26115,2.26146,40800000.0
2006-07-06 12:56:00,2.26129,2.26144,2.26109,2.26109,42500000.0
2006-07-06 12:57:00,2.26096,2.26127,2.26096,2.26122,50300000.0
2006-07-06 12:58:00,2.26135,2.26137,2.26091,2.26091,25400000.0
2006-07-06 12:59:00,2.26089,2.26142,2.26089,2.26142,44400000.0
2006-07-06 13:00:00,2.26147,2.26166,2.26147,2.26148,45900000.0
2006-07-06 13:01:00,2.26155,2.26155,2.26145,2.26145,41300000.0
2006-07-06 13:02:00,2.2615,2.26157,2.2614,2.26145,52800000.0
2006-07-06 13:03:00,2.26129,2.2614,2.26119,2.26119,24000000.0
2006-07-06 13:04:00,2.26125,2.26127,2.26112,2.26113,28100000.0
2006-07-06 13:05:00,2.26111,2.26119,2.26097,2.26109,34000000.0
2006-07-06 13:06:00,2.26104,2.26117,2.26099,2.26099,50200000.0
2006-07-06 13:07:00,2.26104,2.26136,2.26104,2.26107,40300000.0
2006-07-06 13:08:00,2.26094,2.26134,2.26088,2.26107,44100000.0
2006-07-06 13:09:00,2.26083,2.26087,2.26064,2.26087,26600000.0
2006-07-06 13:10:00,2.2608,2.26086,2.26065,2.26074,31200000.0
2006-07-06 13:11:00,2.26085,2.26096,2.26083,2.26091,32900000.0
2006-07-06 13:12:00,2.26094,2.261,2.26067,2.26067,37200001.0
2006-07-06 13:13:00,2.26072,2.26087,2.26061,2.2607,35800000.0
2006-07-06 13:14:00,2.26057,2.26057,2.26002,2.26002,28400000.0
2006-07-06 13:15:00,2.25993,2.26017,2.25993,2.26017,55600000.0
2006-07-06 13:16:00,2.26001,2.26022,2.26001,2.2601,28000000.0
2006-07-06 13:17:00,2.26012,2.26012,2.2599,2.2599,18200000.0
2006-07-06 13:18:00,2.25985,2.25985,2.25939,2.2597,38100000.0
2006-07-06 13:19:00,2.25992,2.26007,2.25975,2.26007,33800000.0
2006-07-06 13:20:00,2.25984,2.25984,2.25959,2.25982,29600000.0
2006-07-06 13:21:00,2.25979,2.25992,2.25941,2.25992,35700000.0
2006-07-06 13:22:00,2.25996,2.26027,2.25994,2.26027,39200000.0
2006-07-06 13:23:00,2.26026,2.2604,2.26004,2.2603,45600000.0
2006-07-06 13:24:00,2.26026,2.26055,2.26026,2.26029,30500000.0
2006-07-06 13:25:00,2.26016,2.26055,2.26016,2.26037,37600000.0
2006-07-06 13:26:00,2.26038,2.2607,2.26038,2.26057,21400000.0
2006-07-06 13:27:00,2.26038,2.26078,2.26038,2.26078,36500000.0
2006-07-06 13:28:00,2.26065,2.26086,2.26043,2.26043,20100000.0
2006-07-06 13:29:00,2.26037,2.26041,2.26027,2.26035,40400000.0
2006-07-06 13:30:00,2.26043,2.26052,2.2604,2.2605,25100000.0
2006-07-06 13:31:00,2.26028,2.26048,2.26028,2.26048,30500000.0
2006-07-06 13:32:00,2.26054,2.2607,2.26051,2.26059,34200000.0
2006-07-06 13:33:00,2.26061,2.26076,2.26055,2.26063,40100000.0
2006-07-06 13:34:00,2.26058,2.26078,2.2605,2.2605,42100000.0
2006-07-06 13:35:00,2.26057,2.26057,2.26042,2.26045,35200000.0
2006-07-06 13:36:00,2.26046,2.26051,2.2602,2.26044,38200000.0
2006-07-06 13:37:00,2.26038,2.26051,2.26038,2.26051,20700000.0
2006-07-06 13:38:00,2.26049,2.26049,2.26022,2.26037,45800000.0
2006-07-06 13:39:00,2.2604,2.2606,2.26028,2.26031,41600000.0
2006-07-06 13:40:00,2.26035,2.26035,2.26009,2.26009,25400000.0
2006-07-06 13:41:00,2.26,2.26024,2.26,2.2601,61099998.0
2006-07-06 13:42:00,2.2601,2.26025,2.25989,2.26025,53100000.0
2006-07-06 13:43:00,2.26014,2.26022,2.25982,2.25982,26200000.0
2006-07-06 13:44:00,2.25995,2.26004,2.25987,2.25987,37900000.0
2006-07-06 13:45:00,2.26008,2.26057,2.26008,2.26047,30100000.0
2006-07-06 13:46:00,2.2605,2.26066,2.26038,2.26065,44700000.0
2006-07-06 13:47:00,2.26053,2.26072,2.26031,2.26059,35100000.0
2006-07-06 13:48:00,2.26063,2.2608,2.26013,2.26019,42900000.0
2006-07-06 13:49:00,2.2604,2.2604,2.26012,2.26019,34100000.0
2006-07-06 13:50:00,2.26017,2.2602,2.25995,2.2602,35100000.0
2006-07-06 13:51:00,2.26011,2.26043,2.26007,2.26037,29400000.0
2006-07-06 13:52:00,2.26061,2.26061,2.2603,2.26045,38600000.0
2006-07-06 13:53:00,2.2604,2.26064,2.2604,2.26045,25400000.0
2006-07-06 13:54:00,2.26047,2.26061,2.2603,2.26047,35400000.0
2006-07-06 13:55:00,2.26044,2.26051,2.26,2.26,32800000.0
2006-07-06 13:56:00,2.25986,2.26005,2.25979,2.25993,50300000.0
2006-07-06 13:57:00,2.26,2.26,2.25964,2.25977,42300000.0
2006-07-06 13:58:00,2.25978,2.25995,2.25956,2.25995,32100000.0
2006-07-06 13:59:00,2.25975,2.26003,2.25975,2.25987,73800000.0
2006-07-06 14:00:00,2.2599,2.26016,2.25987,2.26016,32100000.0
2006-07-06 14:01:00,2.2602,2.26034,2.26005,2.26008,37300000.0
2006-07-06 14:02:00,2.25981,2.26013,2.2598,2.25994,45200000.0
2006-07-06 14:03:00,2.25993,2.25993,2.25959,2.25959,36600000.0
2006-07-06 14:04:00,2.25955,2.2599,2.25945,2.2599,31100000.0
2006-07-06 14:05:00,2.25977,2.26002,2.25968,2.25994,41400000.0
2006-07-06 14:06:00,2.25984,2.26004,2.25984,2.2599,25000000.0
2006-07-06 14:07:00,2.26006,2.26043,2.26005,2.26027,36500000.0
2006-07-06 14:08:00,2.26041,2.26046,2.2602,2.26021,56000000.0
2006-07-06 14:09:00,2.26029,2.2604,2.26004,2.26004,27900000.0
2006-07-06 14:10:00,2.26007,2.2602,2.26,2.26007,53100000.0
2006-07-06 14:11:00,2.26,2.26003,2.25972,2.25972,51900000.0
2006-07-06 14:12:00,2.25989,2.25989,2.25957,2.2597,28200000.0
2006-07-06 14:13:00,2.25964,2.25978,2.25964,2.25977,36500000.0
2006-07-06 14:14:00,2.25977,2.2598,2.25952,2.25973,33200000.0
2006-07-06 14:15:00,2.25956,2.25974,2.25949,2.2595,59999999.0
2006-07-06 14:16:00,2.25941,2.25962,2.25935,2.2596,29600000.0
2006-07-06 14:17:00,2.25958,2.25981,2.25958,2.25976,24000000.0
2006-07-06 14:18:00,2.25996,2.26015,2.25986,2.26009,44500000.0
2006-07-06 14:19:00,2.26006,2.2603,2.25989,2.25999,47000000.0
2006-07-06 14:20:00,2.26009,2.26017,2.2599,2.26017,37000000.0
2006-07-06 14:21:00,2.26004,2.26031,2.25999,2.26006,31000000.0
2006-07-06 14:22:00,2.26011,2.26033,2.25972,2.25972,19200000.0
2006-07-06 14:23:00,2.25967,2.25988,2.25967,2.25986,37700000.0
2006-07-06 14:24:00,2.25968,2.25978,2.25958,2.25978,24000000.0
2006-07-06 14:25:00,2.25972,2.25997,2.25972,2.25986,23700000.0
2006-07-06 14:26:00,2.25973,2.25979,2.2592,2.25939,82800000.0
2006-07-06 14:27:00,2.25937,2.25969,2.2593,2.25969,27800000.0
2006-07-06 14:28:00,2.25963,2.25968,2.25938,2.25945,40500000.0
2006-07-06 14:29:00,2.25948,2.25959,2.25924,2.25925,40000000.0
2006-07-06 14:30:00,2.2593,2.25945,2.2592,2.25932,41700000.0
2006-07-06 14:31:00,2.25937,2.25937,2.2592,2.25935,25500000.0
2006-07-06 14:32:00,2.25925,2.25935,2.25922,2.25935,30400000.0
2006-07-06 14:33:00,2.25912,2.25912,2.25822,2.25822,12000000.0
2006-07-06 14:34:00,2.25788,2.25788,2.25692,2.25692,16700000.0
2006-07-06 14:35:00,2.25648,2.25736,2.25643,2.25719,26400000.0
2006-07-06 14:36:00,2.25713,2.25757,2.25694,2.25757,30600000.0
2006-07-06 14:37:00,2.25758,2.25794,2.2574,2.25785,60100000.0
2006-07-06 14:38:00,2.25791,2.25804,2.25769,2.2577,34200000.0
2006-07-06 14:39:00,2.25778,2.25791,2.25752,2.25756,35400000.0
2006-07-06 14:40:00,2.25765,2.25816,2.25751,2.2577,39000000.0
2006-07-06 14:41:00,2.25731,2.2579,2.25731,2.25781,30800000.0
2006-07-06 14:42:00,2.25799,2.25804,2.25776,2.25795,37400000.0
2006-07-06 14:43:00,2.25805,2.25805,2.25706,2.25736,39400000.0
2006-07-06 14:44:00,2.25717,2.25747,2.257,2.25704,44000000.0
2006-07-06 14:45:00,2.25705,2.25713,2.25675,2.25705,32100000.0
2006-07-06 14:46:00,2.25706,2.25755,2.25704,2.25751,53800000.0
2006-07-06 14:47:00,2.25776,2.25801,2.25761,2.25773,15800000.0
2006-07-06 14:48:00,2.25776,2.25797,2.25769,2.25797,39800000.0
2006-07-06 14:49:00,2.25809,2.25841,2.25796,2.25841,27100000.0
2006-07-06 14:50:00,2.25762,2.25827,2.25684,2.25827,36600000.0
2006-07-06 14:51:00,2.25811,2.2585,2.25797,2.25826,24400000.0
2006-07-06 14:52:00,2.25837,2.25842,2.2582,2.25824,49000000.0
2006-07-06 14:53:00,2.25816,2.25866,2.25816,2.25865,44000000.0
2006-07-06 14:54:00,2.25862,2.25868,2.25838,2.25861,24000000.0
2006-07-06 14:55:00,2.25865,2.2587,2.25837,2.25845,53100000.0
2006-07-06 14:56:00,2.2583,2.25882,2.2583,2.25869,22100000.0
2006-07-06 14:57:00,2.25846,2.25846,2.25819,2.25828,39100000.0
2006-07-06 14:58:00,2.25847,2.2586,2.2582,2.25838,41000000.0
2006-07-06 14:59:00,2.25819,2.25893,2.25815,2.25893,15500000.0
2006-07-06 15:00:00,2.25902,2.25905,2.25681,2.25838,33400000.0
2006-07-06 15:01:00,2.25847,2.25873,2.25812,2.25812,45800000.0
2006-07-06 15:02:00,2.25824,2.25835,2.25804,2.25834,27800000.0
2006-07-06 15:03:00,2.25824,2.25833,2.25811,2.25814,41200000.0
2006-07-06 15:04:00,2.25796,2.25812,2.25779,2.25806,39400000.0
2006-07-06 15:05:00,2.25836,2.25867,2.25801,2.25864,54400001.0
2006-07-06 15:06:00,2.25866,2.2597,2.25866,2.25958,47900000.0
2006-07-06 15:07:00,2.25943,2.25943,2.25919,2.2594,24600000.0
2006-07-06 15:08:00,2.25944,2.25979,2.25933,2.25979,29300000.0
2006-07-06 15:09:00,2.25968,2.25999,2.2596,2.2598,26500000.0
2006-07-06 15:10:00,2.25987,2.25994,2.25952,2.25965,44400000.0
2006-07-06 15:11:00,2.25962,2.25979,2.25962,2.25969,12700000.0
2006-07-06 15:12:00,2.25864,2.25956,2.25734,2.2595,29100000.0
2006-07-06 15:13:00,2.25971,2.26008,2.25954,2.25996,23800000.0
2006-07-06 15:14:00,2.26025,2.26025,2.25949,2.25961,38500000.0
2006-07-06 15:15:00,2.25987,2.25993,2.25975,2.25979,30200000.0
2006-07-06 15:16:00,2.25985,2.25988,2.25967,2.25967,45299999.0
2006-07-06 15:17:00,2.25971,2.25971,2.25947,2.25955,23000000.0
2006-07-06 15:18:00,2.25963,2.25971,2.25945,2.2596,32600000.0
2006-07-06 15:19:00,2.25966,2.25981,2.25946,2.25946,50100000.0
2006-07-06 15:20:00,2.25949,2.25995,2.25949,2.25995,21400000.0
2006-07-06 15:21:00,2.26006,2.26006,2.25962,2.25962,41300000.0
2006-07-06 15:22:00,2.25993,2.26033,2.25964,2.25986,37400000.0
2006-07-06 15:23:00,2.25966,2.25983,2.25919,2.25919,19400000.0
2006-07-06 15:24:00,2.25914,2.25936,2.25914,2.25936,28700000.0
2006-07-06 15:25:00,2.25932,2.25945,2.25891,2.25912,49400000.0
2006-07-06 15:26:00,2.25935,2.2597,2.25931,2.25959,37000000.0
2006-07-06 15:27:00,2.25979,2.25995,2.25971,2.25992,44900000.0
2006-07-06 15:28:00,2.26031,2.26071,2.26022,2.2606,66400000.0
2006-07-06 15:29:00,2.26061,2.26067,2.2604,2.2605,34700000.0
2006-07-06 15:30:00,2.25987,2.26086,2.25904,2.26086,32800000.0
2006-07-06 15:31:00,2.26086,2.26094,2.26055,2.26061,37400000.0
2006-07-06 15:32:00,2.26071,2.26077,2.26045,2.26055,45300000.0
2006-07-06 15:33:00,2.26057,2.26083,2.26047,2.26074,62200000.0
2006-07-06 15:34:00,2.26096,2.2611,2.26074,2.26074,17200000.0
2006-07-06 15:35:00,2.26061,2.26103,2.26061,2.26072,42800000.0
2006-07-06 15:36:00,2.26054,2.26092,2.2604,2.2604,39900000.0
2006-07-06 15:37:00,2.2607,2.2607,2.25908,2.25994,16700000.0
2006-07-06 15:38:00,2.2605,2.26064,2.26037,2.26048,47900000.0
2006-07-06 15:39:00,2.26045,2.26051,2.26013,2.26025,50000000.0
2006-07-06 15:40:00,2.26016,2.26018,2.25989,2.25991,31900000.0
2006-07-06 15:41:00,2.25986,2.25986,2.25944,2.25953,36900000.0
2006-07-06 15:42:00,2.25905,2.25944,2.25854,2.25941,36800000.0
2006-07-06 15:43:00,2.25936,2.25946,2.25915,2.25945,33600000.0
2006-07-06 15:44:00,2.25941,2.25961,2.25941,2.25953,36900000.0
2006-07-06 15:45:00,2.25962,2.25969,2.25951,2.25951,32000000.0
2006-07-06 15:46:00,2.25954,2.25991,2.25954,2.25965,23300000.0
2006-07-06 15:47:00,2.25971,2.25997,2.25962,2.25962,31000000.0
2006-07-06 15:48:00,2.25968,2.26015,2.25968,2.25979,51900000.0
2006-07-06 15:49:00,2.25979,2.26009,2.25964,2.25971,55400000.0
2006-07-06 15:50:00,2.2597,2.26001,2.25964,2.25981,48200000.0
2006-07-06 15:51:00,2.25972,2.2599,2.2597,2.25973,28000000.0
2006-07-06 15:52:00,2.25985,2.25985,2.25854,2.25956,30500000.0
2006-07-06 15:53:00,2.25963,2.25978,2.25962,2.25966,30600000.0
2006-07-06 15:54:00,2.25964,2.25986,2.2596,2.25965,55500001.0
2006-07-06 15:55:00,2.25956,2.25981,2.2595,2.25972,37300000.0
2006-07-06 15:56:00,2.25984,2.26001,2.25963,2.25982,37400000.0
2006-07-06 15:57:00,2.25991,2.2602,2.2597,2.2602,33000000.0
2006-07-06 15:58:00,2.26035,2.26046,2.2601,2.26029,41500000.0
2006-07-06 15:59:00,2.26042,2.26055,2.26019,2.26019,22200000.0
2006-07-06 16:00:00,2.25982,2.26061,2.2595,2.26055,20000000.0
2006-07-06 16:01:00,2.26017,2.26034,2.25984,2.26002,40300000.0
2006-07-06 16:02:00,2.25982,2.25998,2.25972,2.25985,44600000.0
2006-07-06 16:03:00,2.2599,2.26043,2.2599,2.26017,44000000.0
2006-07-06 16:04:00,2.2603,2.2603,2.25849,2.25968,37300000.0
2006-07-06 16:05:00,2.25986,2.26045,2.25977,2.26045,22900000.0
2006-07-06 16:06:00,2.26073,2.26111,2.26073,2.2609,32900000.0
2006-07-06 16:07:00,2.26095,2.26105,2.26041,2.26041,28300000.0
2006-07-06 16:08:00,2.26039,2.2606,2.26025,2.26045,25400000.0
2006-07-06 16:09:00,2.26066,2.26106,2.26066,2.26101,23100000.0
2006-07-06 16:10:00,2.26088,2.26126,2.26087,2.26117,14200000.0
2006-07-06 16:11:00,2.26107,2.26112,2.26062,2.26082,47800000.0
2006-07-06 16:12:00,2.26075,2.26104,2.26075,2.26094,48900000.0
2006-07-06 16:13:00,2.26096,2.26113,2.26084,2.26098,32600000.0
2006-07-06 16:14:00,2.26103,2.26114,2.26082,2.26086,29300000.0
2006-07-06 16:15:00,2.26089,2.26121,2.26083,2.261,49700000.0
2006-07-06 16:16:00,2.26095,2.26095,2.26079,2.2609,55400000.0
2006-07-06 16:17:00,2.26067,2.26086,2.2605,2.26075,26400000.0
2006-07-06 16:18:00,2.26057,2.26059,2.26024,2.26031,39000000.0
2006-07-06 16:19:00,2.2604,2.2604,2.25889,2.26008,34100000.0
2006-07-06 16:20:00,2.26051,2.26061,2.2603,2.26057,39400000.0
2006-07-06 16:21:00,2.26067,2.26087,2.26032,2.26038,30100000.0
2006-07-06 16:22:00,2.26044,2.26062,2.26034,2.26061,29900000.0
2006-07-06 16:23:00,2.26043,2.26057,2.26015,2.26057,34900000.0
2006-07-06 16:24:00,2.26077,2.26083,2.26072,2.26078,28200000.0
2006-07-06 16:25:00,2.26076,2.26103,2.26064,2.26103,44100000.0
2006-07-06 16:26:00,2.26099,2.26099,2.26036,2.26048,24800000.0
2006-07-06 16:27:00,2.25983,2.26039,2.25898,2.26026,39000000.0
2006-07-06 16:28:00,2.26036,2.26042,2.26006,2.26042,36600000.0
2006-07-06 16:29:00,2.26029,2.2607,2.26029,2.2607,32000000.0
2006-07-06 16:30:00,2.26068,2.26114,2.26053,2.26114,35700000.0
2006-07-06 16:31:00,2.26117,2.26128,2.26101,2.26105,22100000.0
2006-07-06 16:32:00,2.26106,2.26106,2.26057,2.26057,26600000.0
2006-07-06 16:33:00,2.25987,2.26065,2.25902,2.26065,33500000.0
2006-07-06 16:34:00,2.26068,2.2607,2.26041,2.2607,56200000.0
2006-07-06 16:35:00,2.26072,2.261,2.2607,2.26094,31400000.0
2006-07-06 16:36:00,2.26083,2.26084,2.26056,2.26056,45600000.0
2006-07-06 16:37:00,2.26067,2.26071,2.26045,2.26057,25200000.0
2006-07-06 16:38:00,2.26067,2.26091,2.26066,2.26072,26800000.0
2006-07-06 16:39:00,2.26083,2.26083,2.26037,2.26037,27600000.0
2006-07-06 16:40:00,2.26049,2.2605,2.26006,2.26012,38900000.0
2006-07-06 16:41:00,2.26017,2.26048,2.26004,2.26047,45000000.0
2006-07-06 16:42:00,2.26062,2.26062,2.25998,2.26004,33500000.0
2006-07-06 16:43:00,2.26014,2.26022,2.25993,2.26005,52100000.0
2006-07-06 16:44:00,2.25984,2.26023,2.25984,2.26023,21500000.0
2006-07-06 16:45:00,2.26026,2.26026,2.25978,2.25978,52200000.0
2006-07-06 16:46:00,2.25972,2.25978,2.25958,2.25958,28100000.0
2006-07-06 16:47:00,2.25949,2.25965,2.25943,2.25965,42100000.0
2006-07-06 16:48:00,2.2596,2.25966,2.25942,2.25964,52200000.0
2006-07-06 16:49:00,2.25954,2.25967,2.25945,2.25967,23600000.0
2006-07-06 16:50:00,2.25976,2.25976,2.25949,2.25951,50900000.0
2006-07-06 16:51:00,2.2594,2.25996,2.2594,2.2597,63599998.0
2006-07-06 16:52:00,2.25971,2.25971,2.25926,2.25949,54899999.0
2006-07-06 16:53:00,2.25932,2.25936,2.25915,2.2592,36100000.0
2006-07-06 16:54:00,2.25909,2.2594,2.25825,2.2594,41000000.0
2006-07-06 16:55:00,2.25943,2.25962,2.25925,2.25944,30400000.0
2006-07-06 16:56:00,2.25946,2.25972,2.25938,2.25965,22100000.0
2006-07-06 16:57:00,2.2597,2.2597,2.25954,2.25961,14400000.0
2006-07-06 16:58:00,2.25963,2.25981,2.25947,2.25947,38100000.0
2006-07-06 16:59:00,2.25944,2.25993,2.25935,2.25993,21000000.0
2006-07-06 17:00:00,2.25993,2.25993,2.25962,2.25962,44700000.0
2006-07-06 17:01:00,2.25989,2.26013,2.25989,2.26013,52200000.0
2006-07-06 17:02:00,2.26002,2.2603,2.25998,2.26002,38400000.0
2006-07-06 17:03:00,2.25995,2.26002,2.25978,2.25978,17000000.0
2006-07-06 17:04:00,2.2596,2.2597,2.2595,2.25955,45200000.0
2006-07-06 17:05:00,2.25947,2.25999,2.25943,2.25999,35300000.0
2006-07-06 17:06:00,2.25999,2.26006,2.2599,2.26006,50700000.0
2006-07-06 17:07:00,2.2601,2.2601,2.25967,2.25993,38700000.0
2006-07-06 17:08:00,2.26003,2.26027,2.26003,2.26009,20800000.0
2006-07-06 17:09:00,2.2602,2.26055,2.2602,2.2603,28000000.0
2006-07-06 17:10:00,2.26028,2.26041,2.26024,2.2603,33600000.0
2006-07-06 17:11:00,2.26013,2.26048,2.26013,2.26047,34300000.0
2006-07-06 17:12:00,2.26058,2.26058,2.26027,2.26048,37500000.0
2006-07-06 17:13:00,2.26056,2.26056,2.26029,2.26032,23900000.0
2006-07-06 17:14:00,2.26032,2.26042,2.26027,2.26032,28400000.0
2006-07-06 17:15:00,2.26017,2.26031,2.26007,2.26022,30300000.0
2006-07-06 17:16:00,2.26019,2.26019,2.26,2.26005,46400000.0
2006-07-06 17:17:00,2.26011,2.26033,2.25997,2.26028,28500000.0
2006-07-06 17:18:00,2.26003,2.26021,2.26003,2.26021,22300000.0
2006-07-06 17:19:00,2.2604,2.2604,2.26002,2.26003,27400000.0
2006-07-06 17:20:00,2.26008,2.2601,2.25993,2.25997,21700000.0
2006-07-06 17:21:00,2.2598,2.2598,2.25941,2.25941,48600001.0
2006-07-06 17:22:00,2.25946,2.25976,2.25946,2.25968,50000000.0
2006-07-06 17:23:00,2.25987,2.25987,2.25964,2.25981,37400000.0
2006-07-06 17:24:00,2.25967,2.25984,2.25962,2.25962,48900000.0
2006-07-06 17:25:00,2.2595,2.25961,2.25939,2.25955,24100000.0
2006-07-06 17:26:00,2.25946,2.25973,2.25946,2.25973,32300000.0
2006-07-06 17:27:00,2.25983,2.26015,2.25978,2.26015,32900000.0
2006-07-06 17:28:00,2.26019,2.2602,2.25992,2.25992,27600000.0
2006-07-06 17:29:00,2.26013,2.26058,2.26013,2.26053,16700000.0
2006-07-06 17:30:00,2.26056,2.26077,2.26038,2.26038,41600000.0
2006-07-06 17:31:00,2.26032,2.26048,2.26026,2.26037,45100000.0
2006-07-06 17:32:00,2.26053,2.26056,2.26028,2.2605,32700000.0
2006-07-06 17:33:00,2.26051,2.26062,2.26038,2.26038,40300000.0
2006-07-06 17:34:00,2.26035,2.26039,2.26012,2.26012,42700000.0
2006-07-06 17:35:00,2.2603,2.26049,2.26026,2.26026,25900000.0
2006-07-06 17:36:00,2.26027,2.26072,2.26027,2.26071,11900000.0
2006-07-06 17:37:00,2.2606,2.26072,2.26032,2.26032,24300000.0
2006-07-06 17:38:00,2.26021,2.26028,2.26007,2.26028,12600000.0
2006-07-06 17:39:00,2.26019,2.26051,2.26002,2.26023,26200000.0
2006-07-06 17:40:00,2.26025,2.26039,2.2601,2.26013,42900000.0
2006-07-06 17:41:00,2.26019,2.26038,2.26013,2.26013,52000000.0
2006-07-06 17:42:00,2.26015,2.2603,2.26015,2.26025,27600000.0
2006-07-06 17:43:00,2.26027,2.26027,2.25999,2.26012,32200000.0
2006-07-06 17:44:00,2.25997,2.26002,2.25956,2.25956,54199999.0
2006-07-06 17:45:00,2.25947,2.25948,2.25928,2.25944,36100000.0
2006-07-06 17:46:00,2.25948,2.2596,2.25948,2.2596,3100000.0
2006-07-06 17:47:00,2.25953,2.25969,2.25932,2.25956,25800000.0
2006-07-06 17:48:00,2.25943,2.25953,2.25933,2.25949,27700000.0
2006-07-06 17:49:00,2.25956,2.25977,2.25955,2.25955,27400000.0
2006-07-06 17:50:00,2.25949,2.25957,2.25931,2.25931,54300000.0
2006-07-06 17:51:00,2.25935,2.2595,2.25921,2.25935,23500000.0
2006-07-06 17:52:00,2.25942,2.25948,2.25911,2.25922,38600000.0
2006-07-06 17:53:00,2.25911,2.25935,2.25911,2.25929,38900000.0
2006-07-06 17:54:00,2.25921,2.25956,2.25921,2.2595,50900000.0
2006-07-06 17:55:00,2.25945,2.25948,2.25925,2.25948,28400000.0
2006-07-06 17:56:00,2.25956,2.25956,2.2592,2.25925,32500000.0
2006-07-06 17:57:00,2.25936,2.25943,2.25934,2.25937,15600000.0
2006-07-06 17:58:00,2.25951,2.25957,2.25935,2.25957,31900000.0
2006-07-06 17:59:00,2.25945,2.25965,2.25938,2.25947,28400000.0
2006-07-06 18:00:00,2.25952,2.25963,2.25938,2.25941,24400000.0
2006-07-06 18:01:00,2.2596,2.25988,2.2595,2.2595,309500000.0
2006-07-06 18:02:00,2.2595,2.25965,2.25905,2.25925,331400000.0
2006-07-06 18:03:00,2.25918,2.25943,2.259,2.25906,418600000.0
2006-07-06 18:04:00,2.259,2.25926,2.25888,2.25898,281600000.0
2006-07-06 18:05:00,2.25898,2.25905,2.2588,2.25885,257100001.0
2006-07-06 18:06:00,2.25887,2.25908,2.2588,2.25885,464300000.0
2006-07-06 18:07:00,2.25885,2.25905,2.25882,2.25905,389999999.0
2006-07-06 18:08:00,2.2589,2.25908,2.25875,2.25883,366600000.0
2006-07-06 18:09:00,2.25885,2.25908,2.2588,2.25895,306100000.0
2006-07-06 18:10:00,2.25895,2.25908,2.2588,2.25895,287000000.0
2006-07-06 18:11:00,2.2589,2.259,2.25877,2.25895,235000000.0
2006-07-06 18:12:00,2.2589,2.25908,2.2588,2.2588,171800000.0
2006-07-06 18:13:00,2.25885,2.259,2.25882,2.25882,148700000.0
2006-07-06 18:14:00,2.25903,2.25905,2.2588,2.25887,320600001.0
2006-07-06 18:15:00,2.25885,2.25905,2.25882,2.2589,321299999.0
2006-07-06 18:16:00,2.25905,2.25905,2.2588,2.25888,407099999.0
2006-07-06 18:17:00,2.25895,2.25908,2.25877,2.2588,220400000.0
2006-07-06 18:18:00,2.25895,2.25895,2.25834,2.25845,227400000.0
2006-07-06 18:19:00,2.25848,2.25888,2.25848,2.25887,298100000.0
2006-07-06 18:20:00,2.25889,2.25903,2.25875,2.25884,171000000.0
2006-07-06 18:21:00,2.25877,2.25881,2.25852,2.25856,223400000.0
2006-07-06 18:22:00,2.25858,2.25871,2.25847,2.25864,183000000.0
2006-07-06 18:23:00,2.25858,2.25897,2.25837,2.25893,326200000.0
2006-07-06 18:24:00,2.25897,2.25917,2.25871,2.25888,324500000.0
2006-07-06 18:25:00,2.25885,2.25906,2.2588,2.25883,338599999.0
2006-07-06 18:26:00,2.25882,2.25916,2.25882,2.25892,336600000.0
2006-07-06 18:27:00,2.25883,2.25911,2.25881,2.25902,271400000.0
2006-07-06 18:28:00,2.25901,2.25901,2.25872,2.25892,151700000.0
2006-07-06 18:29:00,2.25884,2.25906,2.2587,2.25876,249700000.0
2006-07-06 18:30:00,2.25874,2.25899,2.25861,2.25875,269900000.0
2006-07-06 18:31:00,2.25884,2.25909,2.25879,2.25893,171100000.0
2006-07-06 18:32:00,2.25902,2.25918,2.25901,2.2591,151200000.0
2006-07-06 18:33:00,2.25913,2.25916,2.25888,2.25903,300600000.0
2006-07-06 18:34:00,2.25898,2.25898,2.25857,2.25878,370999999.0
2006-07-06 18:35:00,2.25878,2.25878,2.25854,2.2586,156800000.0
2006-07-06 18:36:00,2.25848,2.25853,2.25832,2.25853,75300000.0
2006-07-06 18:37:00,2.25852,2.25862,2.25844,2.25862,86800000.0
2006-07-06 18:38:00,2.25865,2.2587,2.25863,2.25865,89800000.0
2006-07-06 18:39:00,2.25865,2.25888,2.25861,2.25887,169600000.0
2006-07-06 18:40:00,2.25878,2.25878,2.25857,2.25862,205300000.0
2006-07-06 18:41:00,2.25863,2.25882,2.25856,2.25875,189200000.0
2006-07-06 18:42:00,2.25882,2.25898,2.25872,2.25888,126000000.0
2006-07-06 18:43:00,2.25888,2.25902,2.25885,2.25886,65299999.0
2006-07-06 18:44:00,2.25889,2.25903,2.25879,2.25882,104800000.0
2006-07-06 18:45:00,2.25892,2.25895,2.25873,2.25883,70100000.0
2006-07-06 18:46:00,2.25878,2.25878,2.25861,2.25873,43700000.0
2006-07-06 18:47:00,2.25868,2.25891,2.25868,2.25891,31400000.0
2006-07-06 18:48:00,2.25884,2.25899,2.25879,2.25879,98100000.0
2006-07-06 18:49:00,2.259,2.25922,2.25887,2.25922,36700000.0
2006-07-06 18:50:00,2.25917,2.25932,2.25912,2.2592,56900001.0
2006-07-06 18:51:00,2.25919,2.25947,2.25919,2.25947,188200000.0
2006-07-06 18:52:00,2.25936,2.2595,2.25919,2.25921,161200000.0
2006-07-06 18:53:00,2.25923,2.25955,2.25917,2.25938,135500000.0
2006-07-06 18:54:00,2.25942,2.25957,2.2594,2.25943,134800000.0
2006-07-06 18:55:00,2.25937,2.25967,2.25936,2.25952,171900000.0
2006-07-06 18:56:00,2.25956,2.25956,2.2591,2.2591,38200000.0
2006-07-06 18:57:00,2.25903,2.25923,2.25881,2.25881,73200000.0
2006-07-06 18:58:00,2.25898,2.25927,2.25898,2.25903,232799999.0
2006-07-06 18:59:00,2.2589,2.25901,2.25855,2.25855,186600000.0
2006-07-06 19:00:00,2.25851,2.25879,2.25851,2.25879,95100000.0
2006-07-06 19:01:00,2.25862,2.25862,2.2583,2.25833,17300000.0
2006-07-06 19:02:00,2.25843,2.25871,2.25839,2.25852,185300000.0
2006-07-06 19:03:00,2.25844,2.25844,2.25821,2.25822,56700000.0
2006-07-06 19:04:00,2.25822,2.25842,2.25817,2.25832,30900000.0
2006-07-06 19:05:00,2.25828,2.25835,2.25813,2.25825,37900000.0
2006-07-06 19:06:00,2.25823,2.25844,2.25815,2.25817,223599999.0
2006-07-06 19:07:00,2.25808,2.25826,2.25802,2.25819,162100000.0
2006-07-06 19:08:00,2.25832,2.25847,2.25816,2.25823,253500000.0
2006-07-06 19:09:00,2.25802,2.25828,2.258,2.25808,139100000.0
2006-07-06 19:10:00,2.258,2.25815,2.25795,2.25808,79500000.0
2006-07-06 19:11:00,2.25803,2.25803,2.25779,2.2579,55200000.0
2006-07-06 19:12:00,2.25794,2.25819,2.2579,2.25819,35700000.0
2006-07-06 19:13:00,2.25819,2.25824,2.25802,2.2582,131700000.0
2006-07-06 19:14:00,2.25819,2.25819,2.25781,2.25781,102800000.0
2006-07-06 19:15:00,2.25775,2.258,2.25775,2.2578,135300000.0
2006-07-06 19:16:00,2.25777,2.25777,2.25761,2.25771,31000000.0
2006-07-06 19:17:00,2.25778,2.25791,2.25749,2.25791,102700000.0
2006-07-06 19:18:00,2.25794,2.25804,2.25779,2.25783,78300000.0
2006-07-06 19:19:00,2.25779,2.25796,2.25773,2.25773,85699999.0
2006-07-06 19:20:00,2.25785,2.25799,2.25767,2.25772,145400000.0
2006-07-06 19:21:00,2.25767,2.25787,2.25758,2.25782,103200000.0
2006-07-06 19:22:00,2.25789,2.25806,2.25769,2.25797,52700000.0
2006-07-06 19:23:00,2.25783,2.25787,2.25751,2.25766,156900000.0
2006-07-06 19:24:00,2.25779,2.25786,2.2577,2.25784,84000000.0
2006-07-06 19:25:00,2.25781,2.25798,2.25778,2.25778,101499999.0
2006-07-06 19:26:00,2.25769,2.25786,2.25762,2.2577,128900000.0
2006-07-06 19:27:00,2.25774,2.25796,2.25772,2.25772,160399998.0
2006-07-06 19:28:00,2.25776,2.25788,2.25775,2.25783,86000000.0
2006-07-06 19:29:00,2.25772,2.25792,2.25772,2.25791,86400000.0
2006-07-06 19:30:00,2.25791,2.25808,2.25774,2.25808,200700000.0
2006-07-06 19:31:00,2.258,2.25814,2.25777,2.25814,69100000.0
2006-07-06 19:32:00,2.25803,2.25831,2.25803,2.25825,125900000.0
2006-07-06 19:33:00,2.25829,2.25836,2.25815,2.25822,56200000.0
2006-07-06 19:34:00,2.25835,2.25835,2.2581,2.25819,119400000.0
2006-07-06 19:35:00,2.25824,2.25848,2.25819,2.25828,153100000.0
2006-07-06 19:36:00,2.2581,2.2581,2.25773,2.25782,141700000.0
2006-07-06 19:37:00,2.25791,2.25791,2.25766,2.25769,48200000.0
2006-07-06 19:38:00,2.2576,2.2578,2.2576,2.25775,32700000.0
2006-07-06 19:39:00,2.25775,2.25775,2.25762,2.25775,47400000.0
2006-07-06 19:40:00,2.25779,2.2579,2.25777,2.25785,96700000.0
2006-07-06 19:41:00,2.2579,2.25801,2.25778,2.25795,89700000.0
2006-07-06 19:42:00,2.25795,2.25802,2.25771,2.25791,81200000.0
2006-07-06 19:43:00,2.25799,2.25813,2.25799,2.25805,38200000.0
2006-07-06 19:44:00,2.25806,2.25815,2.25787,2.25808,68000000.0
2006-07-06 19:45:00,2.25801,2.25801,2.25781,2.258,34200000.0
2006-07-06 19:46:00,2.25815,2.25816,2.25793,2.25795,109500001.0
2006-07-06 19:47:00,2.25795,2.258,2.2579,2.25799,41900000.0
2006-07-06 19:48:00,2.25798,2.2582,2.25798,2.25799,80000000.0
2006-07-06 19:49:00,2.25814,2.2583,2.25807,2.25809,103300000.0
2006-07-06 19:50:00,2.25814,2.2583,2.25812,2.25823,91000000.0
2006-07-06 19:51:00,2.25827,2.25838,2.25821,2.2583,105000000.0
2006-07-06 19:52:00,2.25828,2.25837,2.25819,2.25828,82800000.0
2006-07-06 19:53:00,2.25822,2.25829,2.25816,2.25816,25900000.0
2006-07-06 19:54:00,2.25831,2.25848,2.25828,2.25837,69600000.0
2006-07-06 19:55:00,2.25831,2.25831,2.25826,2.2583,36600000.0
2006-07-06 19:56:00,2.25832,2.25832,2.25806,2.25806,82500000.0
2006-07-06 19:57:00,2.25808,2.25829,2.25802,2.25802,107500000.0
2006-07-06 19:58:00,2.25797,2.25819,2.25797,2.2581,90500000.0
2006-07-06 19:59:00,2.25808,2.25808,2.25784,2.25786,125800000.0
2006-07-06 20:00:00,2.25787,2.25797,2.25765,2.2578,74700000.0
2006-07-06 20:01:00,2.25774,2.25805,2.25767,2.258,87300000.0
2006-07-06 20:02:00,2.25797,2.25817,2.25785,2.25785,45400000.0
2006-07-06 20:03:00,2.25784,2.258,2.25784,2.25795,55900000.0
2006-07-06 20:04:00,2.25791,2.25814,2.2579,2.25808,27300000.0
2006-07-06 20:05:00,2.25812,2.2582,2.25795,2.25797,27300000.0
2006-07-06 20:06:00,2.25791,2.25798,2.25767,2.25767,43300000.0
2006-07-06 20:07:00,2.25781,2.25806,2.25781,2.2579,41300000.0
2006-07-06 20:08:00,2.25793,2.25798,2.25765,2.25765,80800000.0
2006-07-06 20:09:00,2.25765,2.25765,2.25751,2.2576,29500000.0
2006-07-06 20:10:00,2.25782,2.25782,2.25754,2.25757,21000000.0
2006-07-06 20:11:00,2.25746,2.25769,2.25744,2.25749,43200000.0
2006-07-06 20:12:00,2.25753,2.25782,2.25753,2.25766,184900000.0
2006-07-06 20:13:00,2.2574,2.2574,2.25715,2.25728,139900000.0
2006-07-06 20:14:00,2.2573,2.25734,2.25707,2.25707,77200000.0
2006-07-06 20:15:00,2.2572,2.25739,2.25699,2.25701,239200001.0
2006-07-06 20:16:00,2.25697,2.25717,2.25693,2.25717,168100002.0
2006-07-06 20:17:00,2.25718,2.25733,2.25711,2.25733,27000000.0
2006-07-06 20:18:00,2.25741,2.25741,2.25717,2.25717,66500000.0
2006-07-06 20:19:00,2.25715,2.25739,2.25708,2.25726,144300000.0
2006-07-06 20:20:00,2.25719,2.25719,2.25665,2.25685,218400000.0
2006-07-06 20:21:00,2.25675,2.2569,2.25674,2.2569,110599999.0
2006-07-06 20:22:00,2.25691,2.257,2.25679,2.25681,100200000.0
2006-07-06 20:23:00,2.25677,2.25695,2.25664,2.25678,170000000.0
2006-07-06 20:24:00,2.2567,2.2567,2.25659,2.25663,46500000.0
2006-07-06 20:25:00,2.25655,2.25678,2.25649,2.25657,193600000.0
2006-07-06 20:26:00,2.2566,2.2568,2.25651,2.25658,176600001.0
2006-07-06 20:27:00,2.25653,2.25684,2.25651,2.25684,93200000.0
2006-07-06 20:28:00,2.2569,2.25699,2.25673,2.25674,238200000.0
2006-07-06 20:29:00,2.2568,2.2568,2.25648,2.2566,191100000.0
2006-07-06 20:30:00,2.25665,2.25687,2.25659,2.25678,375900000.0
2006-07-06 20:31:00,2.25673,2.257,2.25668,2.2568,214800000.0
2006-07-06 20:32:00,2.25687,2.25709,2.25664,2.25674,351399999.0
2006-07-06 20:33:00,2.2566,2.25685,2.25654,2.25654,87100000.0
2006-07-06 20:34:00,2.25652,2.2567,2.25652,2.2566,70400000.0
2006-07-06 20:35:00,2.25661,2.2567,2.25651,2.25653,45800000.0
2006-07-06 20:36:00,2.2565,2.2566,2.25645,2.2566,46200000.0
2006-07-06 20:37:00,2.2565,2.2566,2.25643,2.25645,106000000.0
2006-07-06 20:38:00,2.25648,2.25667,2.2564,2.25648,162600000.0
2006-07-06 20:39:00,2.25648,2.25648,2.25638,2.25645,109700000.0
2006-07-06 20:40:00,2.25645,2.25645,2.25605,2.25605,155200000.0
2006-07-06 20:41:00,2.25605,2.25615,2.25601,2.25605,129400000.0
2006-07-06 20:42:00,2.25611,2.25646,2.25611,2.25623,55400000.0
2006-07-06 20:43:00,2.25632,2.25632,2.25605,2.25605,100800000.0
2006-07-06 20:44:00,2.25612,2.25631,2.25604,2.2563,181700000.0
2006-07-06 20:45:00,2.2564,2.25647,2.25635,2.25636,49700000.0
2006-07-06 20:46:00,2.25627,2.25651,2.25627,2.25642,26300000.0
2006-07-06 20:47:00,2.25643,2.25651,2.25631,2.2564,134500000.0
2006-07-06 20:48:00,2.25642,2.25671,2.25638,2.25652,198700000.0
2006-07-06 20:49:00,2.25645,2.25645,2.25601,2.25615,98500000.0
2006-07-06 20:50:00,2.25608,2.25628,2.256,2.25603,108500000.0
2006-07-06 20:51:00,2.25612,2.25632,2.25597,2.25627,110500000.0
2006-07-06 20:52:00,2.25637,2.25641,2.25619,2.25627,160300000.0
2006-07-06 20:53:00,2.25627,2.25646,2.25608,2.25612,219100000.0
2006-07-06 20:54:00,2.25614,2.25621,2.25607,2.25609,134100000.0
2006-07-06 20:55:00,2.25604,2.25608,2.256,2.256,23500000.0
2006-07-06 20:56:00,2.25595,2.25595,2.2557,2.25572,239199998.0
2006-07-06 20:57:00,2.25574,2.25599,2.25566,2.25587,312700000.0
2006-07-06 20:58:00,2.25587,2.256,2.25574,2.25575,193000000.0
2006-07-06 20:59:00,2.25581,2.25604,2.25577,2.25585,253600000.0
2006-07-06 21:00:00,2.2558,2.25591,2.25539,2.25549,228900000.0
2006-07-06 21:01:00,2.25557,2.25586,2.25557,2.25565,332600000.0
2006-07-06 21:02:00,2.25576,2.25606,2.25576,2.256,90900000.0
2006-07-06 21:03:00,2.25605,2.25623,2.25578,2.25603,97400000.0
2006-07-06 21:04:00,2.2561,2.25642,2.2561,2.25633,47000000.0
2006-07-06 21:05:00,2.25635,2.25642,2.25629,2.25635,58400000.0
2006-07-06 21:06:00,2.25631,2.25633,2.25612,2.25612,61400000.0
2006-07-06 21:07:00,2.25606,2.25628,2.25606,2.25616,47799999.0
2006-07-06 21:08:00,2.25615,2.25625,2.25612,2.2562,23600000.0
2006-07-06 21:09:00,2.25628,2.25636,2.25622,2.25622,37000000.0
2006-07-06 21:10:00,2.25623,2.25632,2.25613,2.25613,96700000.0
2006-07-06 21:11:00,2.25603,2.25615,2.25591,2.256,121000000.0
2006-07-06 21:12:00,2.25597,2.25615,2.25597,2.25615,29000000.0
2006-07-06 21:13:00,2.25614,2.25624,2.25602,2.25602,107900000.0
2006-07-06 21:14:00,2.25625,2.25634,2.25603,2.2562,138100000.0
2006-07-06 21:15:00,2.25604,2.25631,2.25598,2.25611,144200000.0
2006-07-06 21:16:00,2.2562,2.25635,2.25612,2.25627,100700000.0
2006-07-06 21:17:00,2.2563,2.25635,2.2561,2.2561,200800000.0
2006-07-06 21:18:00,2.2561,2.25637,2.25606,2.25618,103100000.0
2006-07-06 21:19:00,2.25607,2.25607,2.25584,2.25585,81400000.0
2006-07-06 21:20:00,2.25589,2.25609,2.25576,2.25586,205700000.0
2006-07-06 21:21:00,2.25587,2.25609,2.25578,2.25583,206400000.0
2006-07-06 21:22:00,2.25593,2.25606,2.25575,2.25584,176400000.0
2006-07-06 21:23:00,2.25585,2.25585,2.25556,2.25572,102900000.0
2006-07-06 21:24:00,2.25585,2.25606,2.25585,2.25605,71500000.0
2006-07-06 21:25:00,2.256,2.25618,2.25595,2.25598,52900000.0
2006-07-06 21:26:00,2.25607,2.25618,2.25604,2.25605,32700000.0
2006-07-06 21:27:00,2.25605,2.25614,2.25594,2.25611,57900000.0
2006-07-06 21:28:00,2.25616,2.25617,2.25592,2.25607,92500000.0
2006-07-06 21:29:00,2.25616,2.25627,2.25599,2.25626,63900000.0
2006-07-06 21:30:00,2.2564,2.25652,2.25625,2.25652,24300000.0
2006-07-06 21:31:00,2.25642,2.25642,2.25624,2.2563,32300000.0
2006-07-06 21:32:00,2.25651,2.25667,2.25643,2.25646,215199999.0
2006-07-06 21:33:00,2.25642,2.25656,2.25624,2.25628,50900000.0
2006-07-06 21:34:00,2.25643,2.25657,2.25633,2.25633,109300000.0
2006-07-06 21:35:00,2.25637,2.25638,2.25622,2.25638,25700000.0
2006-07-06 21:36:00,2.25643,2.25645,2.25643,2.25643,17300000.0
2006-07-06 21:37:00,2.25641,2.25661,2.25641,2.25661,56200000.0
2006-07-06 21:38:00,2.25656,2.25662,2.2564,2.25641,82300000.0
2006-07-06 21:39:00,2.25633,2.25633,2.25632,2.25632,9200000.0
2006-07-06 21:40:00,2.25646,2.25651,2.25638,2.2565,37800000.0
2006-07-06 21:41:00,2.25646,2.25664,2.25646,2.25653,23800000.0
2006-07-06 21:42:00,2.25648,2.25667,2.25639,2.25651,89500000.0
2006-07-06 21:43:00,2.25647,2.25671,2.25634,2.25646,131799999.0
2006-07-06 21:44:00,2.25658,2.25667,2.25642,2.25652,115300000.0
2006-07-06 21:45:00,2.25657,2.25672,2.25656,2.25666,73000000.0
2006-07-06 21:46:00,2.25667,2.25674,2.25648,2.25664,108300000.0
2006-07-06 21:47:00,2.25656,2.25677,2.25635,2.25645,111400000.0
2006-07-06 21:48:00,2.25642,2.2566,2.25642,2.2565,37500000.0
2006-07-06 21:49:00,2.25657,2.25665,2.25647,2.25652,92100000.0
2006-07-06 21:50:00,2.25662,2.25662,2.25643,2.25645,42000000.0
2006-07-06 21:51:00,2.25653,2.2568,2.25652,2.2568,55100000.0
2006-07-06 21:52:00,2.25677,2.25686,2.2565,2.2566,153600000.0
2006-07-06 21:53:00,2.25663,2.25666,2.25649,2.2565,39400000.0
2006-07-06 21:54:00,2.25652,2.25658,2.25652,2.25652,23800000.0
2006-07-06 21:55:00,2.25659,2.25674,2.25656,2.25664,57600000.0
2006-07-06 21:56:00,2.25668,2.25674,2.25659,2.25671,83300000.0
2006-07-06 21:57:00,2.25671,2.25674,2.25667,2.25667,34300000.0
2006-07-06 21:58:00,2.25668,2.25684,2.25665,2.25684,36400000.0
2006-07-06 21:59:00,2.25679,2.25679,2.2564,2.25668,180900000.0
2006-07-06 22:00:00,2.25668,2.25674,2.25643,2.25668,51600000.0
2006-07-06 22:01:00,2.25657,2.25657,2.25632,2.2564,24900000.0
2006-07-06 22:02:00,2.25646,2.25664,2.25637,2.25637,116100000.0
2006-07-06 22:03:00,2.25641,2.25642,2.25634,2.2564,17500000.0
2006-07-06 22:04:00,2.25647,2.25689,2.25647,2.25663,87300000.0
2006-07-06 22:05:00,2.25662,2.2567,2.25657,2.25665,102300000.0
2006-07-06 22:06:00,2.25669,2.25669,2.25652,2.25652,15100000.0
2006-07-06 22:07:00,2.25657,2.25663,2.25657,2.25659,30200000.0
2006-07-06 22:08:00,2.25658,2.2566,2.25655,2.25659,24400000.0
2006-07-06 22:09:00,2.25661,2.25677,2.25644,2.25644,47500000.0
2006-07-06 22:10:00,2.25638,2.25638,2.25608,2.25613,50400000.0
2006-07-06 22:11:00,2.2562,2.25635,2.2562,2.25625,31100000.0
2006-07-06 22:12:00,2.25623,2.25625,2.25612,2.25615,66100000.0
2006-07-06 22:13:00,2.25613,2.25615,2.25613,2.25613,63900000.0
2006-07-06 22:14:00,2.25628,2.25628,2.25605,2.25614,17700000.0
2006-07-06 22:15:00,2.2562,2.25665,2.2562,2.25622,117200000.0
2006-07-06 22:16:00,2.2562,2.2564,2.25611,2.25613,121200000.0
2006-07-06 22:17:00,2.2562,2.25623,2.25604,2.25623,24600000.0
2006-07-06 22:18:00,2.25615,2.25625,2.25589,2.25606,54100000.0
2006-07-06 22:19:00,2.25595,2.25595,2.2556,2.2556,34800000.0
2006-07-06 22:20:00,2.25554,2.25554,2.25546,2.25552,25600000.0
2006-07-06 22:21:00,2.25564,2.25576,2.25559,2.2556,36400000.0
2006-07-06 22:22:00,2.25551,2.25551,2.2552,2.25528,141800000.0
2006-07-06 22:23:00,2.25517,2.25522,2.25508,2.25508,75300000.0
2006-07-06 22:24:00,2.25507,2.25509,2.25493,2.25505,23500000.0
2006-07-06 22:25:00,2.25519,2.25526,2.2551,2.2551,57200000.0
2006-07-06 22:26:00,2.25511,2.2552,2.2551,2.2552,12600000.0
2006-07-06 22:27:00,2.25513,2.25513,2.25495,2.25506,19700000.0
2006-07-06 22:28:00,2.25507,2.25507,2.25477,2.25491,49600000.0
2006-07-06 22:29:00,2.25492,2.2551,2.25491,2.25495,151800000.0
2006-07-06 22:30:00,2.25495,2.25535,2.25495,2.25518,107000000.0
2006-07-06 22:31:00,2.2553,2.25532,2.25525,2.25525,25100000.0
2006-07-06 22:32:00,2.25529,2.25533,2.25513,2.25513,48400001.0
2006-07-06 22:33:00,2.25517,2.25542,2.25517,2.25535,65100000.0
2006-07-06 22:34:00,2.25531,2.25536,2.25516,2.25535,72600000.0
2006-07-06 22:35:00,2.25527,2.25544,2.25527,2.25531,44800000.0
2006-07-06 22:36:00,2.2554,2.25541,2.25537,2.25537,23000000.0
2006-07-06 22:37:00,2.25536,2.25537,2.25529,2.25537,27100000.0
2006-07-06 22:38:00,2.25548,2.25562,2.25537,2.2555,54900000.0
2006-07-06 22:39:00,2.25556,2.25556,2.25536,2.25552,27300000.0
2006-07-06 22:40:00,2.2555,2.25564,2.25535,2.25547,39600000.0
2006-07-06 22:41:00,2.25558,2.25593,2.25558,2.25579,42800000.0
2006-07-06 22:42:00,2.25581,2.25614,2.25577,2.25577,64300001.0
2006-07-06 22:43:00,2.25576,2.25605,2.25576,2.25592,119700000.0
2006-07-06 22:44:00,2.25591,2.25593,2.2556,2.25586,65200000.0
2006-07-06 22:45:00,2.25603,2.25625,2.25591,2.25591,50600000.0
2006-07-06 22:46:00,2.25595,2.25621,2.25581,2.2561,70800000.0
2006-07-06 22:47:00,2.25629,2.25629,2.25617,2.25623,56500000.0
2006-07-06 22:48:00,2.25619,2.25635,2.25613,2.25621,67900000.0
2006-07-06 22:49:00,2.25628,2.25662,2.25622,2.25643,75800000.0
2006-07-06 22:50:00,2.25645,2.25645,2.25623,2.25626,50300000.0
2006-07-06 22:51:00,2.25621,2.25625,2.25599,2.25608,66100000.0
2006-07-06 22:52:00,2.25612,2.25662,2.25612,2.25652,48300000.0
2006-07-06 22:53:00,2.2565,2.25674,2.2565,2.25651,12800000.0
2006-07-06 22:54:00,2.25642,2.25644,2.25617,2.25631,34900000.0
2006-07-06 22:55:00,2.25636,2.25672,2.25636,2.25666,50500000.0
2006-07-06 22:56:00,2.25671,2.25679,2.25624,2.25624,38500000.0
2006-07-06 22:57:00,2.25647,2.25647,2.25356,2.25356,25400000.0
2006-07-06 22:58:00,2.25287,2.25302,2.25287,2.2529,34100000.0
2006-07-06 22:59:00,2.25283,2.25288,2.2528,2.25288,36100000.0
2006-07-06 23:00:00,2.25285,2.25292,2.25285,2.25292,18100000.0
2006-07-06 23:01:00,2.25534,2.25547,2.25526,2.25535,24600000.0
2006-07-06 23:02:00,2.25589,2.25589,2.25501,2.25536,26600000.0
2006-07-06 23:03:00,2.25533,2.25586,2.25514,2.25566,42800001.0
2006-07-06 23:04:00,2.25547,2.25555,2.25509,2.25509,21600000.0
2006-07-06 23:05:00,2.25525,2.25554,2.25507,2.25521,38800000.0
2006-07-06 23:06:00,2.25516,2.25572,2.25504,2.25505,49000000.0
2006-07-06 23:07:00,2.25561,2.25567,2.25501,2.25501,35800000.0
2006-07-06 23:08:00,2.25508,2.25533,2.25465,2.25492,34100000.0
2006-07-06 23:09:00,2.25493,2.25531,2.25474,2.25528,40500000.0
2006-07-06 23:10:00,2.25486,2.25587,2.25486,2.25585,42100000.0
2006-07-06 23:11:00,2.25587,2.25592,2.25481,2.25486,48300000.0
2006-07-06 23:12:00,2.25505,2.25525,2.25449,2.25452,29000000.0
2006-07-06 23:13:00,2.25443,2.25492,2.25438,2.25453,29600000.0
2006-07-06 23:14:00,2.25472,2.25485,2.25397,2.25481,39100000.0
2006-07-06 23:15:00,2.25472,2.25504,2.25433,2.25462,37800000.0
2006-07-06 23:16:00,2.25443,2.25536,2.25339,2.25536,29800000.0
2006-07-06 23:17:00,2.25535,2.25561,2.25487,2.25487,42900000.0
2006-07-06 23:18:00,2.25514,2.2555,2.25464,2.25503,48800000.0
2006-07-06 23:19:00,2.25509,2.25529,2.25477,2.25498,37700000.0
2006-07-06 23:20:00,2.25529,2.25534,2.25464,2.25504,48400000.0
2006-07-06 23:21:00,2.25527,2.25589,2.25524,2.25582,22400000.0
2006-07-06 23:22:00,2.25596,2.25596,2.25538,2.25548,33200000.0
2006-07-06 23:23:00,2.2555,2.25622,2.25531,2.25622,60400000.0
2006-07-06 23:24:00,2.25586,2.25599,2.25558,2.25582,27100000.0
2006-07-06 23:25:00,2.25607,2.25628,2.25515,2.25626,35600000.0
2006-07-06 23:26:00,2.25623,2.25684,2.25602,2.25679,34000000.0
2006-07-06 23:27:00,2.2563,2.25694,2.25623,2.25694,26300000.0
2006-07-06 23:28:00,2.25692,2.25706,2.25605,2.25638,33000000.0
2006-07-06 23:29:00,2.25695,2.25725,2.25666,2.25682,40700000.0
2006-07-06 23:30:00,2.2569,2.25704,2.25663,2.25691,50500000.0
2006-07-06 23:31:00,2.25682,2.25704,2.25656,2.25704,39900000.0
2006-07-06 23:32:00,2.25728,2.25728,2.25664,2.25664,12000000.0
2006-07-06 23:33:00,2.25725,2.25745,2.2567,2.25738,52900000.0
2006-07-06 23:34:00,2.25724,2.25764,2.25695,2.25753,27400000.0
2006-07-06 23:35:00,2.25623,2.25727,2.25623,2.25673,39600000.0
2006-07-06 23:36:00,2.25712,2.25721,2.25657,2.25657,28500000.0
2006-07-06 23:37:00,2.25642,2.25728,2.25642,2.25728,19800000.0
2006-07-06 23:38:00,2.25678,2.25751,2.2565,2.25719,38100000.0
2006-07-06 23:39:00,2.25681,2.2575,2.25671,2.25729,45100000.0
2006-07-06 23:40:00,2.25681,2.25713,2.25655,2.25676,33600000.0
2006-07-06 23:41:00,2.25672,2.25691,2.25643,2.25671,32000000.0
2006-07-06 23:42:00,2.25707,2.25714,2.25634,2.25665,14400000.0
2006-07-06 23:43:00,2.25674,2.25702,2.25659,2.2566,40800000.0
2006-07-06 23:44:00,2.25673,2.25697,2.25643,2.25671,57000000.0
2006-07-06 23:45:00,2.25623,2.25705,2.25607,2.2564,33400000.0
2006-07-06 23:46:00,2.25611,2.25684,2.256,2.2567,37700000.0
2006-07-06 23:47:00,2.25707,2.25776,2.25638,2.25666,39200000.0
2006-07-06 23:48:00,2.2582,2.2582,2.25625,2.25686,37500000.0
2006-07-06 23:49:00,2.25658,2.25658,2.25619,2.25627,40700000.0
2006-07-06 23:50:00,2.25675,2.25714,2.25643,2.25714,37800000.0
2006-07-06 23:51:00,2.25684,2.25711,2.25612,2.25636,38900000.0
2006-07-06 23:52:00,2.25588,2.25672,2.25585,2.25654,39100001.0
2006-07-06 23:53:00,2.25682,2.25716,2.25615,2.2564,30900000.0
2006-07-06 23:54:00,2.2565,2.2568,2.25633,2.25667,29900000.0
2006-07-06 23:55:00,2.25628,2.25679,2.25627,2.25655,32800000.0
2006-07-06 23:56:00,2.25666,2.25685,2.25624,2.2565,35500000.0
2006-07-06 23:57:00,2.25709,2.25709,2.25634,2.25645,23900000.0
2006-07-06 23:58:00,2.25717,2.25717,2.25642,2.25642,48400000.0
2006-07-06 23:59:00,2.25644,2.25696,2.25623,2.25664,25900000.0
2006-07-07 00:00:00,2.25648,2.25686,2.25644,2.25658,33700000.0
2006-07-07 00:01:00,2.25664,2.25689,2.25648,2.25683,31100000.0
2006-07-07 00:02:00,2.25649,2.25687,2.25638,2.25656,31800000.0
2006-07-07 00:03:00,2.25662,2.25682,2.2562,2.25632,36000000.0
2006-07-07 00:04:00,2.25626,2.25712,2.25617,2.25636,37500000.0
2006-07-07 00:05:00,2.25657,2.25686,2.25634,2.25646,41400000.0
2006-07-07 00:06:00,2.25675,2.2569,2.25634,2.25634,21200000.0
2006-07-07 00:07:00,2.25645,2.25682,2.2563,2.2563,23400000.0
2006-07-07 00:08:00,2.25684,2.25684,2.25621,2.25666,22100000.0
2006-07-07 00:09:00,2.25691,2.25699,2.25634,2.25672,41500000.0
2006-07-07 00:10:00,2.25697,2.25699,2.25634,2.25637,22400000.0
2006-07-07 00:11:00,2.25624,2.25673,2.25617,2.25646,40400000.0
2006-07-07 00:12:00,2.25648,2.2569,2.25619,2.25661,27800000.0
2006-07-07 00:13:00,2.25634,2.2571,2.25628,2.25654,53700000.0
2006-07-07 00:14:00,2.2564,2.25701,2.25628,2.25674,45100000.0
2006-07-07 00:15:00,2.25714,2.25714,2.25636,2.25642,33400000.0
2006-07-07 00:16:00,2.25616,2.25661,2.25602,2.25638,38100000.0
2006-07-07 00:17:00,2.2565,2.25693,2.25622,2.25622,40700000.0
2006-07-07 00:18:00,2.25647,2.25663,2.25618,2.25618,46800000.0
2006-07-07 00:19:00,2.25612,2.25656,2.25612,2.25636,35800000.0
2006-07-07 00:20:00,2.25705,2.25714,2.25624,2.25673,39200000.0
2006-07-07 00:21:00,2.25692,2.25693,2.25621,2.25643,24400000.0
2006-07-07 00:22:00,2.2569,2.257,2.25628,2.25633,57600000.0
2006-07-07 00:23:00,2.2568,2.25714,2.25641,2.25641,31700000.0
2006-07-07 00:24:00,2.25685,2.25716,2.25655,2.2568,52100000.0
2006-07-07 00:25:00,2.25691,2.25731,2.25671,2.25731,41200000.0
2006-07-07 00:26:00,2.25695,2.25718,2.25621,2.25653,43000000.0
2006-07-07 00:27:00,2.25646,2.25718,2.25635,2.25707,21400000.0
2006-07-07 00:28:00,2.25701,2.25718,2.25669,2.25691,30100000.0
2006-07-07 00:29:00,2.25641,2.25721,2.25639,2.25676,25300000.0
2006-07-07 00:30:00,2.25722,2.25722,2.25651,2.25651,35500000.0
2006-07-07 00:31:00,2.25667,2.25703,2.25666,2.257,27000000.0
2006-07-07 00:32:00,2.25685,2.25754,2.25667,2.25706,50200001.0
2006-07-07 00:33:00,2.25767,2.25783,2.25697,2.25783,38600000.0
2006-07-07 00:34:00,2.2574,2.25778,2.25716,2.2576,35300000.0
2006-07-07 00:35:00,2.25752,2.25775,2.25717,2.25736,49800000.0
2006-07-07 00:36:00,2.25777,2.25777,2.25687,2.25687,40900000.0
2006-07-07 00:37:00,2.25703,2.25759,2.25703,2.25728,31600000.0
2006-07-07 00:38:00,2.25692,2.25746,2.25692,2.25722,26900000.0
2006-07-07 00:39:00,2.25708,2.25763,2.25699,2.25715,53400000.0
2006-07-07 00:40:00,2.25733,2.25752,2.25671,2.25701,45000000.0
2006-07-07 00:41:00,2.25732,2.25732,2.25702,2.25709,52100000.0
2006-07-07 00:42:00,2.25735,2.25738,2.25677,2.25677,21600000.0
2006-07-07 00:43:00,2.25694,2.25697,2.25662,2.2569,49500000.0
2006-07-07 00:44:00,2.25742,2.25742,2.25691,2.25716,32600000.0
2006-07-07 00:45:00,2.25719,2.25719,2.25656,2.25656,25200000.0
2006-07-07 00:46:00,2.25714,2.25742,2.25687,2.25696,22200000.0
2006-07-07 00:47:00,2.25695,2.2573,2.25659,2.25702,37200000.0
2006-07-07 00:48:00,2.25688,2.25736,2.25663,2.25692,66400000.0
2006-07-07 00:49:00,2.25726,2.25736,2.25684,2.25684,19700000.0
2006-07-07 00:50:00,2.2574,2.2574,2.25688,2.25696,29300000.0
2006-07-07 00:51:00,2.25715,2.2573,2.25699,2.25725,36300000.0
2006-07-07 00:52:00,2.25745,2.25746,2.25673,2.25673,26300000.0
2006-07-07 00:53:00,2.25666,2.25732,2.25666,2.25709,43700000.0
2006-07-07 00:54:00,2.2568,2.2574,2.2568,2.25726,17400000.0
2006-07-07 00:55:00,2.25706,2.25725,2.25694,2.25695,34200000.0
2006-07-07 00:56:00,2.25684,2.25755,2.25683,2.25709,35500000.0
2006-07-07 00:57:00,2.25693,2.25747,2.25683,2.2574,43000000.0
2006-07-07 00:58:00,2.25689,2.25738,2.2568,2.2571,50100000.0
2006-07-07 00:59:00,2.25686,2.25754,2.25679,2.25722,23100000.0
2006-07-07 01:00:00,2.25747,2.25747,2.25645,2.25686,79700001.0
2006-07-07 01:01:00,2.25747,2.25747,2.25645,2.25697,21300000.0
2006-07-07 01:02:00,2.25676,2.25735,2.25667,2.25682,36500000.0
2006-07-07 01:03:00,2.25688,2.25715,2.25643,2.25643,29400000.0
2006-07-07 01:04:00,2.2569,2.25696,2.25621,2.25621,53200000.0
2006-07-07 01:05:00,2.25665,2.25684,2.25609,2.25639,37300000.0
2006-07-07 01:06:00,2.25648,2.25696,2.25642,2.25681,25600000.0
2006-07-07 01:07:00,2.25682,2.25707,2.25627,2.25641,29200000.0
2006-07-07 01:08:00,2.25674,2.25699,2.25654,2.25662,63200000.0
2006-07-07 01:09:00,2.25639,2.25671,2.25599,2.25599,26000000.0
2006-07-07 01:10:00,2.25575,2.25664,2.25575,2.25629,35400000.0
2006-07-07 01:11:00,2.25632,2.25655,2.25608,2.25643,52800000.0
2006-07-07 01:12:00,2.25647,2.25664,2.25614,2.25656,38900000.0
2006-07-07 01:13:00,2.2565,2.2565,2.25579,2.25579,17000000.0
2006-07-07 01:14:00,2.256,2.25649,2.25595,2.25618,32300000.0
2006-07-07 01:15:00,2.25643,2.25668,2.25593,2.25615,27700000.0
2006-07-07 01:16:00,2.25601,2.25633,2.2558,2.2558,62000000.0
2006-07-07 01:17:00,2.25604,2.25661,2.2558,2.2558,24400000.0
2006-07-07 01:18:00,2.25593,2.25618,2.25587,2.25618,27100000.0
2006-07-07 01:19:00,2.25643,2.25699,2.25635,2.25699,42900000.0
2006-07-07 01:20:00,2.25634,2.25675,2.25629,2.25639,57600000.0
2006-07-07 01:21:00,2.25655,2.25676,2.2563,2.2567,29500000.0
2006-07-07 01:22:00,2.25676,2.2568,2.25623,2.25667,39200000.0
2006-07-07 01:23:00,2.25648,2.25682,2.25629,2.25682,24100000.0
2006-07-07 01:24:00,2.25662,2.25683,2.25602,2.25683,44700000.0
2006-07-07 01:25:00,2.25636,2.25693,2.25633,2.25664,30600000.0
2006-07-07 01:26:00,2.25659,2.25686,2.25653,2.25686,53999998.0
2006-07-07 01:27:00,2.25655,2.25683,2.25644,2.25663,46800000.0
2006-07-07 01:28:00,2.25689,2.25689,2.25638,2.25655,40100000.0
2006-07-07 01:29:00,2.25689,2.25701,2.25658,2.25658,22000000.0
2006-07-07 01:30:00,2.25642,2.25663,2.25642,2.25657,34900000.0
2006-07-07 01:31:00,2.25648,2.25665,2.25646,2.25665,22100000.0
2006-07-07 01:32:00,2.25693,2.25693,2.2564,2.2564,52500000.0
2006-07-07 01:33:00,2.25658,2.25678,2.25648,2.2567,49300000.0
2006-07-07 01:34:00,2.25699,2.25729,2.25669,2.25676,37500000.0
2006-07-07 01:35:00,2.25677,2.25684,2.25643,2.25647,36900000.0
2006-07-07 01:36:00,2.25691,2.25699,2.25647,2.25695,41100000.0
2006-07-07 01:37:00,2.25651,2.25698,2.25638,2.25663,31200000.0
2006-07-07 01:38:00,2.25687,2.25687,2.25604,2.25682,39600000.0
2006-07-07 01:39:00,2.25655,2.25687,2.25628,2.25668,34000000.0
2006-07-07 01:40:00,2.25685,2.25694,2.25642,2.25681,49800000.0
2006-07-07 01:41:00,2.25693,2.25706,2.25628,2.25628,46900000.0
2006-07-07 01:42:00,2.25652,2.25696,2.25627,2.25689,29800000.0
2006-07-07 01:43:00,2.25645,2.25658,2.25609,2.25658,39600000.0
2006-07-07 01:44:00,2.25635,2.25724,2.25635,2.25724,25600000.0
2006-07-07 01:45:00,2.25685,2.25714,2.25637,2.25672,38600000.0
2006-07-07 01:46:00,2.25663,2.25702,2.25654,2.25668,22800000.0
2006-07-07 01:47:00,2.25648,2.25695,2.2562,2.25695,32600000.0
2006-07-07 01:48:00,2.2571,2.2571,2.25644,2.25658,51300000.0
2006-07-07 01:49:00,2.25675,2.25684,2.2565,2.25656,31600000.0
2006-07-07 01:50:00,2.25647,2.25693,2.25641,2.25681,60100000.0
2006-07-07 01:51:00,2.25719,2.25719,2.25665,2.25681,24400000.0
2006-07-07 01:52:00,2.2567,2.2571,2.25629,2.25629,64700000.0
2006-07-07 01:53:00,2.25655,2.25702,2.25655,2.25679,18200000.0
2006-07-07 01:54:00,2.25628,2.25691,2.25627,2.25663,30200000.0
2006-07-07 01:55:00,2.25641,2.257,2.25638,2.25657,43500000.0
2006-07-07 01:56:00,2.25673,2.25711,2.25652,2.25709,21600000.0
2006-07-07 01:57:00,2.25695,2.25703,2.25655,2.25691,38000000.0
2006-07-07 01:58:00,2.25701,2.25708,2.25649,2.25689,40400000.0
2006-07-07 01:59:00,2.2567,2.2569,2.25628,2.25628,26800000.0
2006-07-07 02:00:00,2.25638,2.25709,2.25624,2.2569,44200000.0
2006-07-07 02:01:00,2.2566,2.25676,2.25635,2.25642,30000000.0
2006-07-07 02:02:00,2.25665,2.25671,2.25604,2.25631,33000000.0
2006-07-07 02:03:00,2.25646,2.25667,2.25644,2.25651,43700000.0
2006-07-07 02:04:00,2.2567,2.25693,2.2564,2.25673,51200000.0
2006-07-07 02:05:00,2.25662,2.25705,2.25642,2.25666,48100000.0
2006-07-07 02:06:00,2.25699,2.25716,2.25684,2.25716,35000000.0
2006-07-07 02:07:00,2.25737,2.25745,2.25644,2.25695,26500000.0
2006-07-07 02:08:00,2.2568,2.25727,2.25672,2.25727,28600000.0
2006-07-07 02:09:00,2.25724,2.25724,2.25636,2.25636,30600000.0
2006-07-07 02:10:00,2.25694,2.25698,2.25656,2.25677,32200000.0
2006-07-07 02:11:00,2.2566,2.25689,2.25635,2.25678,31800000.0
2006-07-07 02:12:00,2.25674,2.25684,2.25597,2.25636,34000000.0
2006-07-07 02:13:00,2.25631,2.25681,2.25631,2.25681,49600000.0
2006-07-07 02:14:00,2.25678,2.2569,2.25662,2.25685,28000000.0
2006-07-07 02:15:00,2.25674,2.25693,2.25641,2.25652,51200000.0
2006-07-07 02:16:00,2.25685,2.25696,2.25665,2.25665,20800000.0
2006-07-07 02:17:00,2.25657,2.25691,2.25657,2.25674,38599999.0
2006-07-07 02:18:00,2.2565,2.2572,2.25641,2.2572,27900000.0
2006-07-07 02:19:00,2.25716,2.25724,2.25654,2.25691,34000000.0
2006-07-07 02:20:00,2.25721,2.25721,2.25637,2.25674,24200000.0
2006-07-07 02:21:00,2.25683,2.25705,2.2567,2.25681,38100000.0
2006-07-07 02:22:00,2.25692,2.25703,2.25667,2.25675,30800000.0
2006-07-07 02:23:00,2.25672,2.25685,2.25632,2.25676,33000000.0
2006-07-07 02:24:00,2.25689,2.25689,2.25644,2.25664,27000000.0
2006-07-07 02:25:00,2.25671,2.25703,2.25661,2.25677,38000000.0
2006-07-07 02:26:00,2.25672,2.25686,2.25634,2.25675,22700000.0
2006-07-07 02:27:00,2.25674,2.25708,2.25674,2.25686,25600000.0
2006-07-07 02:28:00,2.25671,2.25715,2.25658,2.25663,24400000.0
2006-07-07 02:29:00,2.25661,2.2574,2.25661,2.25726,31200000.0
2006-07-07 02:30:00,2.2576,2.25765,2.25677,2.25679,39100000.0
2006-07-07 02:31:00,2.25673,2.25719,2.25661,2.25719,23700000.0
2006-07-07 02:32:00,2.2572,2.25731,2.25687,2.25712,45300000.0
2006-07-07 02:33:00,2.25725,2.25728,2.25661,2.25661,53200001.0
2006-07-07 02:34:00,2.25689,2.25721,2.25643,2.25675,34900000.0
2006-07-07 02:35:00,2.2566,2.2567,2.25611,2.25627,24400000.0
2006-07-07 02:36:00,2.25645,2.25649,2.25579,2.25589,27500000.0
2006-07-07 02:37:00,2.25622,2.25631,2.2556,2.25579,32600000.0
2006-07-07 02:38:00,2.25616,2.25634,2.256,2.256,26600000.0
2006-07-07 02:39:00,2.25605,2.25614,2.25566,2.25594,42400000.0
2006-07-07 02:40:00,2.25628,2.25659,2.25608,2.25636,22900000.0
2006-07-07 02:41:00,2.25666,2.25689,2.25619,2.25638,28700000.0
2006-07-07 02:42:00,2.25659,2.25667,2.25548,2.25548,27000000.0
2006-07-07 02:43:00,2.25641,2.25641,2.25547,2.25586,21200000.0
2006-07-07 02:44:00,2.25647,2.25647,2.25591,2.25591,30600000.0
2006-07-07 02:45:00,2.25597,2.2565,2.25597,2.25619,17200000.0
2006-07-07 02:46:00,2.2563,2.25648,2.25612,2.2562,50800000.0
2006-07-07 02:47:00,2.25652,2.25666,2.25635,2.25666,39799999.0
2006-07-07 02:48:00,2.25676,2.25697,2.25612,2.25631,49900000.0
2006-07-07 02:49:00,2.25642,2.25652,2.25636,2.25642,30300000.0
2006-07-07 02:50:00,2.25668,2.25687,2.25584,2.25584,26200000.0
2006-07-07 02:51:00,2.25598,2.2568,2.25598,2.25666,52700000.0
2006-07-07 02:52:00,2.2569,2.2569,2.25568,2.25638,27200000.0
2006-07-07 02:53:00,2.25633,2.25695,2.25595,2.25695,45600000.0
2006-07-07 02:54:00,2.25655,2.25703,2.25626,2.25697,31900000.0
2006-07-07 02:55:00,2.25693,2.25716,2.25652,2.25678,26400000.0
2006-07-07 02:56:00,2.25668,2.25668,2.25622,2.25638,25900000.0
2006-07-07 02:57:00,2.25591,2.25644,2.25569,2.25624,29200000.0
2006-07-07 02:58:00,2.25646,2.25664,2.25606,2.25629,22800000.0
2006-07-07 02:59:00,2.25603,2.25676,2.25572,2.25629,32200000.0
2006-07-07 03:00:00,2.25682,2.25691,2.25594,2.25596,32800000.0
2006-07-07 03:01:00,2.25623,2.25701,2.25623,2.25701,36200000.0
2006-07-07 03:02:00,2.25687,2.25697,2.25605,2.25605,36600001.0
2006-07-07 03:03:00,2.25596,2.25663,2.25596,2.25619,31000000.0
2006-07-07 03:04:00,2.2558,2.25677,2.2558,2.25652,25600000.0
2006-07-07 03:05:00,2.25656,2.25708,2.25626,2.25658,41100000.0
2006-07-07 03:06:00,2.257,2.25701,2.2561,2.25613,30000000.0
2006-07-07 03:07:00,2.25632,2.25655,2.25605,2.25651,31700000.0
2006-07-07 03:08:00,2.25664,2.25664,2.25637,2.25649,20400000.0
2006-07-07 03:09:00,2.25611,2.25657,2.25598,2.25653,37600000.0
2006-07-07 03:10:00,2.25665,2.25666,2.25624,2.25629,45300000.0
2006-07-07 03:11:00,2.25613,2.25649,2.25585,2.25617,40000000.0
2006-07-07 03:12:00,2.25649,2.25652,2.25598,2.25616,32400000.0
2006-07-07 03:13:00,2.25609,2.25618,2.25588,2.25588,48600000.0
2006-07-07 03:14:00,2.25607,2.25641,2.25605,2.25615,36000000.0
2006-07-07 03:15:00,2.25624,2.25639,2.25598,2.25619,33900000.0
2006-07-07 03:16:00,2.25637,2.25661,2.25605,2.25627,42200001.0
2006-07-07 03:17:00,2.25625,2.25646,2.25614,2.25642,55500000.0
2006-07-07 03:18:00,2.25675,2.25677,2.25633,2.25665,28400000.0
2006-07-07 03:19:00,2.25665,2.25667,2.25586,2.25606,27500000.0
2006-07-07 03:20:00,2.25662,2.25679,2.2563,2.25664,40100000.0
2006-07-07 03:21:00,2.25657,2.25669,2.25605,2.25663,49700000.0
2006-07-07 03:22:00,2.25632,2.25641,2.25597,2.25597,64300001.0
2006-07-07 03:23:00,2.25573,2.25673,2.25573,2.25672,23500000.0
2006-07-07 03:24:00,2.25666,2.25671,2.2562,2.25634,36700000.0
2006-07-07 03:25:00,2.25603,2.25668,2.25592,2.25641,43200000.0
2006-07-07 03:26:00,2.25665,2.2569,2.25627,2.2566,24900000.0
2006-07-07 03:27:00,2.25717,2.25717,2.25631,2.25646,64200000.0
2006-07-07 03:28:00,2.2568,2.2569,2.2564,2.25669,20800000.0
2006-07-07 03:29:00,2.25628,2.25685,2.25623,2.25684,50800000.0
2006-07-07 03:30:00,2.25659,2.25717,2.25658,2.25677,34000000.0
2006-07-07 03:31:00,2.25715,2.25733,2.25647,2.25701,37400000.0
2006-07-07 03:32:00,2.25683,2.2575,2.25662,2.25741,33800000.0
2006-07-07 03:33:00,2.25701,2.25723,2.25673,2.25702,40400000.0
2006-07-07 03:34:00,2.257,2.25715,2.25661,2.25695,39900000.0
2006-07-07 03:35:00,2.25672,2.25672,2.25666,2.25666,7000000.0
2006-07-07 03:36:00,2.25727,2.25737,2.25649,2.2566,21600000.0
2006-07-07 03:37:00,2.25674,2.25684,2.25668,2.25684,42300000.0
2006-07-07 03:38:00,2.25732,2.25747,2.25657,2.2567,29700000.0
2006-07-07 03:39:00,2.25654,2.25708,2.2564,2.25708,29200000.0
2006-07-07 03:40:00,2.25666,2.25726,2.25648,2.25663,53200000.0
2006-07-07 03:41:00,2.25653,2.25699,2.25635,2.25682,47300000.0
2006-07-07 03:42:00,2.25689,2.25724,2.25673,2.25688,33900000.0
2006-07-07 03:43:00,2.25705,2.25716,2.25669,2.25669,35600000.0
2006-07-07 03:44:00,2.25676,2.25719,2.25648,2.25648,44700000.0
2006-07-07 03:45:00,2.25627,2.25693,2.25627,2.25649,47100000.0
2006-07-07 03:46:00,2.25625,2.25676,2.25601,2.25669,35800000.0
2006-07-07 03:47:00,2.2573,2.2573,2.25642,2.25687,42700000.0
2006-07-07 03:48:00,2.25709,2.25728,2.25627,2.25627,48400000.0
2006-07-07 03:49:00,2.25636,2.25688,2.25636,2.25678,12200000.0
2006-07-07 03:50:00,2.25701,2.2571,2.25681,2.25685,27500000.0
2006-07-07 03:51:00,2.257,2.25718,2.25685,2.25703,31200000.0
2006-07-07 03:52:00,2.25749,2.25758,2.2569,2.25716,30800000.0
2006-07-07 03:53:00,2.25707,2.2573,2.25631,2.25631,52300000.0
2006-07-07 03:54:00,2.25682,2.25699,2.25659,2.25685,31299999.0
2006-07-07 03:55:00,2.25707,2.25725,2.25627,2.257,38600000.0
2006-07-07 03:56:00,2.25643,2.2572,2.25632,2.25714,58700000.0
2006-07-07 03:57:00,2.25737,2.25737,2.25637,2.25708,48300000.0
2006-07-07 03:58:00,2.25744,2.25744,2.25683,2.25714,39100000.0
2006-07-07 03:59:00,2.25749,2.25759,2.25677,2.25677,25600000.0
2006-07-07 04:00:00,2.25715,2.2573,2.25668,2.25684,19500000.0
2006-07-07 04:01:00,2.25715,2.25721,2.25672,2.25711,38300000.0
2006-07-07 04:02:00,2.25693,2.25743,2.25693,2.25704,51800000.0
2006-07-07 04:03:00,2.25696,2.2574,2.25683,2.25694,62600000.0
2006-07-07 04:04:00,2.25759,2.25762,2.25691,2.25715,39200000.0
2006-07-07 04:05:00,2.25703,2.25765,2.25693,2.25756,53700000.0
2006-07-07 04:06:00,2.25706,2.25764,2.25706,2.2574,41500000.0
2006-07-07 04:07:00,2.25755,2.25763,2.25699,2.25747,42900000.0
2006-07-07 04:08:00,2.25761,2.25767,2.25724,2.25735,24700000.0
2006-07-07 04:09:00,2.2577,2.2577,2.25702,2.25744,39900000.0
2006-07-07 04:10:00,2.25685,2.25793,2.25681,2.25777,40200000.0
2006-07-07 04:11:00,2.25757,2.25771,2.25736,2.25769,35300000.0
2006-07-07 04:12:00,2.25735,2.25777,2.25708,2.25777,32800000.0
2006-07-07 04:13:00,2.25748,2.2576,2.25731,2.25741,31100000.0
2006-07-07 04:14:00,2.25741,2.2577,2.25706,2.25732,35700000.0
2006-07-07 04:15:00,2.25743,2.25754,2.25714,2.25732,38900000.0
2006-07-07 04:16:00,2.25725,2.25735,2.25679,2.25701,37000000.0
2006-07-07 04:17:00,2.25718,2.25731,2.2568,2.25692,49400000.0
2006-07-07 04:18:00,2.25719,2.25741,2.25672,2.25685,51700000.0
2006-07-07 04:19:00,2.25757,2.25757,2.2567,2.25681,34800000.0
2006-07-07 04:20:00,2.2571,2.25719,2.2567,2.25701,27300000.0
2006-07-07 04:21:00,2.25706,2.25715,2.25677,2.25699,37700000.0
2006-07-07 04:22:00,2.2573,2.25737,2.25688,2.25717,38000000.0
2006-07-07 04:23:00,2.2569,2.25708,2.2567,2.2567,36200000.0
2006-07-07 04:24:00,2.25748,2.25748,2.25669,2.25669,36400000.0
2006-07-07 04:25:00,2.257,2.25713,2.25653,2.2566,26300000.0
2006-07-07 04:26:00,2.25717,2.25726,2.25645,2.25687,67700000.0
2006-07-07 04:27:00,2.25656,2.25722,2.2565,2.25689,42800001.0
2006-07-07 04:28:00,2.25679,2.25706,2.25658,2.25661,58900000.0
2006-07-07 04:29:00,2.25651,2.25682,2.25623,2.25672,33400000.0
2006-07-07 04:30:00,2.25687,2.25707,2.25611,2.25611,63500000.0
2006-07-07 04:31:00,2.25625,2.25661,2.25614,2.25654,42200000.0
2006-07-07 04:32:00,2.25655,2.2568,2.25641,2.2568,24600000.0
2006-07-07 04:33:00,2.25687,2.25705,2.25633,2.25633,20300000.0
2006-07-07 04:34:00,2.25648,2.25679,2.25615,2.25651,36900000.0
2006-07-07 04:35:00,2.25649,2.25656,2.25631,2.25655,44800000.0
2006-07-07 04:36:00,2.25673,2.25695,2.25658,2.25658,53900000.0
2006-07-07 04:37:00,2.25658,2.25709,2.25658,2.25689,41000000.0
2006-07-07 04:38:00,2.25662,2.25711,2.25641,2.2566,57200000.0
2006-07-07 04:39:00,2.25677,2.25723,2.25649,2.25723,42300000.0
2006-07-07 04:40:00,2.25712,2.25726,2.25662,2.25671,21600000.0
2006-07-07 04:41:00,2.25682,2.25729,2.25682,2.2571,14400000.0
2006-07-07 04:42:00,2.25723,2.2574,2.25694,2.25694,40800000.0
2006-07-07 04:43:00,2.25717,2.2572,2.2569,2.2569,57900000.0
2006-07-07 04:44:00,2.25691,2.25708,2.25669,2.25684,39600001.0
2006-07-07 04:45:00,2.25702,2.25722,2.2567,2.25677,47700000.0
2006-07-07 04:46:00,2.25698,2.25714,2.25649,2.25653,31300000.0
2006-07-07 04:47:00,2.25672,2.25699,2.25655,2.25679,41000000.0
2006-07-07 04:48:00,2.25717,2.25717,2.25657,2.2566,28100000.0
2006-07-07 04:49:00,2.25708,2.25742,2.25672,2.25726,41300000.0
2006-07-07 04:50:00,2.25702,2.25735,2.25684,2.25717,58500000.0
2006-07-07 04:51:00,2.25695,2.2574,2.25681,2.25703,44400000.0
2006-07-07 04:52:00,2.25713,2.25725,2.25663,2.25686,45100000.0
2006-07-07 04:53:00,2.25719,2.25719,2.2568,2.2569,51900000.0
2006-07-07 04:54:00,2.25713,2.25721,2.25688,2.25688,35700000.0
2006-07-07 04:55:00,2.25705,2.25725,2.25652,2.25681,40500000.0
2006-07-07 04:56:00,2.25743,2.2576,2.25689,2.25735,24900000.0
2006-07-07 04:57:00,2.25724,2.25724,2.25685,2.25691,33800000.0
2006-07-07 04:58:00,2.25695,2.25733,2.25679,2.25723,24000000.0
2006-07-07 04:59:00,2.25698,2.25724,2.25675,2.25704,69800000.0
2006-07-07 05:00:00,2.25721,2.25743,2.25703,2.25735,70300000.0
2006-07-07 05:01:00,2.25678,2.25734,2.25662,2.25734,53900000.0
2006-07-07 05:02:00,2.25653,2.25702,2.25639,2.25691,40900000.0
2006-07-07 05:03:00,2.25714,2.25716,2.25686,2.25689,42700000.0
2006-07-07 05:04:00,2.25678,2.25732,2.25678,2.25697,45400000.0
2006-07-07 05:05:00,2.25686,2.2573,2.25671,2.25701,33200000.0
2006-07-07 05:06:00,2.25694,2.25711,2.25676,2.25706,36400000.0
2006-07-07 05:07:00,2.25689,2.25709,2.25659,2.25701,45500000.0
2006-07-07 05:08:00,2.25702,2.25727,2.25697,2.25721,55099999.0
2006-07-07 05:09:00,2.25728,2.25728,2.25647,2.25647,47000000.0
2006-07-07 05:10:00,2.25642,2.25702,2.25642,2.25689,59000001.0
2006-07-07 05:11:00,2.257,2.25718,2.25683,2.25683,23100000.0
2006-07-07 05:12:00,2.25698,2.25716,2.25654,2.25716,29700000.0
2006-07-07 05:13:00,2.25705,2.25719,2.25641,2.2568,40600000.0
2006-07-07 05:14:00,2.25665,2.25691,2.25656,2.25677,36900000.0
2006-07-07 05:15:00,2.25709,2.25727,2.25684,2.25705,53600000.0
2006-07-07 05:16:00,2.25669,2.25721,2.25659,2.25709,28400000.0
2006-07-07 05:17:00,2.25688,2.25723,2.25653,2.25653,37000000.0
2006-07-07 05:18:00,2.25709,2.25739,2.25705,2.25731,47400000.0
2006-07-07 05:19:00,2.25724,2.25734,2.25677,2.25732,41300000.0
2006-07-07 05:20:00,2.25641,2.25708,2.25641,2.25691,20900000.0
2006-07-07 05:21:00,2.25668,2.2573,2.25668,2.25711,36600000.0
2006-07-07 05:22:00,2.25695,2.257,2.25664,2.25664,19600000.0
2006-07-07 05:23:00,2.25655,2.25712,2.25655,2.25712,35300000.0
2006-07-07 05:24:00,2.25722,2.25732,2.25646,2.2565,25100000.0
2006-07-07 05:25:00,2.25727,2.25733,2.25693,2.25709,30000000.0
2006-07-07 05:26:00,2.25705,2.25728,2.25682,2.25725,36600000.0
2006-07-07 05:27:00,2.25735,2.25747,2.25693,2.25747,26500000.0
2006-07-07 05:28:00,2.25766,2.25766,2.2569,2.2569,35300000.0
2006-07-07 05:29:00,2.25691,2.2572,2.25686,2.25703,43000000.0
2006-07-07 05:30:00,2.25633,2.25728,2.25633,2.25728,33900000.0
2006-07-07 05:31:00,2.2569,2.25745,2.2569,2.25717,37000000.0
2006-07-07 05:32:00,2.25713,2.2576,2.25713,2.25735,20300000.0
2006-07-07 05:33:00,2.25716,2.25716,2.25695,2.25704,60700000.0
2006-07-07 05:34:00,2.25802,2.25802,2.25715,2.25722,36300001.0
2006-07-07 05:35:00,2.25364,2.2568,2.25364,2.2568,20800000.0
2006-07-07 05:36:00,2.25738,2.25753,2.25738,2.25753,41900000.0
2006-07-07 05:37:00,2.25762,2.25762,2.25762,2.25762,5600000.0
2006-07-07 05:38:00,2.2575,2.2575,2.25731,2.25735,16800000.0
2006-07-07 05:39:00,2.25726,2.25739,2.25721,2.25738,31000000.0
2006-07-07 05:40:00,2.25729,2.25757,2.25729,2.25729,23900000.0
2006-07-07 05:41:00,2.25729,2.25737,2.25726,2.25737,18200000.0
2006-07-07 05:42:00,2.25733,2.25736,2.25723,2.25726,28700000.0
2006-07-07 05:43:00,2.25731,2.25749,2.25731,2.25749,10400000.0
2006-07-07 05:44:00,2.25748,2.25755,2.25745,2.25745,10700000.0
2006-07-07 05:45:00,2.25752,2.25755,2.25739,2.25742,26400000.0
2006-07-07 05:46:00,2.2576,2.25765,2.25752,2.25752,19900000.0
2006-07-07 05:47:00,2.25753,2.25771,2.25748,2.25771,23600000.0
2006-07-07 05:48:00,2.2577,2.2577,2.25755,2.2576,45000000.0
2006-07-07 05:49:00,2.25755,2.2577,2.2575,2.2577,28300000.0
2006-07-07 05:50:00,2.2575,2.25755,2.2575,2.25755,5600000.0
2006-07-07 05:51:00,2.25752,2.25752,2.25745,2.25745,5800000.0
2006-07-07 05:52:00,2.2574,2.2576,2.2574,2.2576,18000000.0
2006-07-07 05:53:00,2.25755,2.2577,2.25755,2.25762,76900000.0
2006-07-07 05:54:00,2.25744,2.25744,2.25724,2.25741,31000000.0
2006-07-07 05:55:00,2.25749,2.25753,2.25732,2.25753,19400000.0
2006-07-07 05:56:00,2.2576,2.2576,2.25753,2.25758,15700000.0
2006-07-07 05:57:00,2.25757,2.25777,2.2575,2.25775,27000000.0
2006-07-07 05:58:00,2.25764,2.25776,2.25735,2.25735,40200000.0
2006-07-07 05:59:00,2.25736,2.25756,2.25725,2.25756,52500000.0
2006-07-07 06:00:00,2.25745,2.25755,2.2574,2.25745,17500000.0
2006-07-07 06:01:00,2.25762,2.25762,2.25743,2.25751,33300000.0
2006-07-07 06:02:00,2.2574,2.25746,2.25734,2.25734,33000000.0
2006-07-07 06:03:00,2.25732,2.25745,2.25732,2.25745,30400000.0
2006-07-07 06:04:00,2.25749,2.25763,2.25739,2.25742,50100000.0
2006-07-07 06:05:00,2.25739,2.25754,2.25739,2.25754,25500000.0
2006-07-07 06:06:00,2.25758,2.25758,2.25734,2.25748,44400000.0
2006-07-07 06:07:00,2.25746,2.25755,2.2574,2.2574,24300000.0
2006-07-07 06:08:00,2.25758,2.25777,2.25748,2.2576,22000000.0
2006-07-07 06:09:00,2.25756,2.25759,2.25727,2.25741,31500000.0
2006-07-07 06:10:00,2.25736,2.25746,2.25727,2.25735,31800000.0
2006-07-07 06:11:00,2.25744,2.25759,2.25744,2.25752,25200000.0
2006-07-07 06:12:00,2.25734,2.25749,2.25734,2.25738,24400000.0
2006-07-07 06:13:00,2.25722,2.25755,2.25718,2.25755,14700000.0
2006-07-07 06:14:00,2.25756,2.25765,2.25748,2.25748,20300000.0
2006-07-07 06:15:00,2.25756,2.25764,2.25745,2.25753,32400000.0
2006-07-07 06:16:00,2.25771,2.25781,2.25742,2.25742,28200000.0
2006-07-07 06:17:00,2.25737,2.25741,2.25737,2.25741,19900000.0
2006-07-07 06:18:00,2.2575,2.25759,2.25746,2.25757,11100000.0
2006-07-07 06:19:00,2.25745,2.25745,2.25729,2.25729,9400000.0
2006-07-07 06:20:00,2.25725,2.25735,2.25725,2.25735,7500000.0
2006-07-07 06:21:00,2.25734,2.25764,2.25734,2.25764,28600000.0
2006-07-07 06:22:00,2.25765,2.25765,2.25752,2.25763,39700000.0
2006-07-07 06:23:00,2.25756,2.25758,2.25734,2.25734,58400000.0
2006-07-07 06:24:00,2.2574,2.2575,2.25737,2.25737,15600000.0
2006-07-07 06:25:00,2.25726,2.25754,2.25726,2.25735,25500000.0
2006-07-07 06:26:00,2.25745,2.25747,2.25727,2.25727,11800000.0
2006-07-07 06:27:00,2.25728,2.25728,2.25723,2.25728,57400000.0
2006-07-07 06:28:00,2.25735,2.25741,2.25728,2.25737,43300000.0
2006-07-07 06:29:00,2.25725,2.25745,2.2572,2.25722,34400000.0
2006-07-07 06:30:00,2.25741,2.25742,2.25734,2.25734,7600000.0
2006-07-07 06:31:00,2.25731,2.25764,2.25723,2.25732,34700000.0
2006-07-07 06:32:00,2.25732,2.25736,2.25706,2.25722,46099999.0
2006-07-07 06:33:00,2.25712,2.2573,2.25705,2.25707,44100000.0
2006-07-07 06:34:00,2.2572,2.25733,2.2572,2.25725,20700000.0
2006-07-07 06:35:00,2.25728,2.25737,2.25713,2.25715,30800000.0
2006-07-07 06:36:00,2.25712,2.25732,2.25712,2.25721,20500000.0
2006-07-07 06:37:00,2.25714,2.25746,2.25711,2.25733,53100000.0
2006-07-07 06:38:00,2.2573,2.25763,2.2573,2.2574,70100000.0
2006-07-07 06:39:00,2.25746,2.25746,2.25725,2.25739,27800000.0
2006-07-07 06:40:00,2.25758,2.25758,2.25748,2.25748,14000000.0
2006-07-07 06:41:00,2.2575,2.2575,2.25743,2.25743,15500000.0
2006-07-07 06:42:00,2.25751,2.25752,2.25733,2.25733,29900000.0
2006-07-07 06:43:00,2.25739,2.25739,2.25719,2.25721,34100000.0
2006-07-07 06:44:00,2.25719,2.25721,2.25703,2.25715,28400000.0
2006-07-07 06:45:00,2.25707,2.25721,2.25707,2.25721,28200000.0
2006-07-07 06:46:00,2.25732,2.25759,2.25724,2.25759,36399999.0
2006-07-07 06:47:00,2.25766,2.25766,2.25748,2.25762,15100000.0
2006-07-07 06:48:00,2.25746,2.25746,2.25721,2.25722,15200000.0
2006-07-07 06:49:00,2.25737,2.25758,2.25737,2.25755,43400000.0
2006-07-07 06:50:00,2.25757,2.25757,2.25722,2.25744,28900000.0
2006-07-07 06:51:00,2.2576,2.25767,2.25748,2.25755,13000000.0
2006-07-07 06:52:00,2.25755,2.25765,2.25752,2.25758,33300000.0
2006-07-07 06:53:00,2.25745,2.25745,2.25737,2.25737,5200000.0
2006-07-07 06:54:00,2.25738,2.25751,2.25738,2.25748,27200000.0
2006-07-07 06:55:00,2.25747,2.25748,2.25731,2.25731,18600000.0
2006-07-07 06:56:00,2.25745,2.2575,2.25738,2.25738,36400000.0
2006-07-07 06:57:00,2.25735,2.25735,2.25726,2.2573,32799999.0
2006-07-07 06:58:00,2.25722,2.2576,2.25722,2.25737,54600000.0
2006-07-07 06:59:00,2.25732,2.25749,2.25722,2.25729,29900000.0
2006-07-07 07:00:00,2.2572,2.2573,2.25701,2.25709,28800000.0
2006-07-07 07:01:00,2.25714,2.25721,2.25714,2.25721,7900000.0
2006-07-07 07:02:00,2.25727,2.25733,2.25727,2.2573,21300000.0
2006-07-07 07:03:00,2.25709,2.25728,2.25709,2.2572,23600000.0
2006-07-07 07:04:00,2.25721,2.25733,2.25713,2.25716,30800000.0
2006-07-07 07:05:00,2.25723,2.25729,2.2571,2.25729,24100000.0
2006-07-07 07:06:00,2.25733,2.2574,2.25726,2.25726,14000000.0
2006-07-07 07:07:00,2.25725,2.2574,2.25723,2.2573,25200000.0
2006-07-07 07:08:00,2.25718,2.25724,2.25718,2.25724,12400000.0
2006-07-07 07:09:00,2.25725,2.25736,2.25715,2.25736,29200000.0
2006-07-07 07:10:00,2.2571,2.25723,2.25703,2.25716,30800000.0
2006-07-07 07:11:00,2.25713,2.25725,2.25711,2.25725,28500000.0
2006-07-07 07:12:00,2.25712,2.25719,2.2571,2.25719,26400000.0
2006-07-07 07:13:00,2.25718,2.2573,2.25718,2.25728,36600000.0
2006-07-07 07:14:00,2.25715,2.25733,2.25712,2.25712,29500000.0
2006-07-07 07:15:00,2.25727,2.25732,2.25707,2.25707,50600000.0
2006-07-07 07:16:00,2.2571,2.25726,2.25709,2.25726,19600000.0
2006-07-07 07:17:00,2.2571,2.25727,2.25708,2.25723,39400000.0
2006-07-07 07:18:00,2.25727,2.25735,2.25725,2.25732,28600000.0
2006-07-07 07:19:00,2.25732,2.25744,2.25729,2.25736,44500000.0
2006-07-07 07:20:00,2.25731,2.25739,2.25717,2.25723,51600000.0
2006-07-07 07:21:00,2.25718,2.25732,2.25717,2.25732,31100000.0
2006-07-07 07:22:00,2.25725,2.25745,2.2572,2.2572,21500000.0
2006-07-07 07:23:00,2.25726,2.25731,2.25715,2.25715,15200000.0
2006-07-07 07:24:00,2.2573,2.2573,2.25707,2.2572,59800000.0
2006-07-07 07:25:00,2.25718,2.25734,2.25718,2.25726,28600000.0
2006-07-07 07:26:00,2.25712,2.25712,2.25675,2.2569,18900000.0
2006-07-07 07:27:00,2.25696,2.25706,2.25686,2.25702,53500001.0
2006-07-07 07:28:00,2.257,2.2571,2.25697,2.25699,14300000.0
2006-07-07 07:29:00,2.25705,2.25715,2.257,2.25708,21600000.0
2006-07-07 07:30:00,2.25706,2.25706,2.25674,2.25692,23900000.0
2006-07-07 07:31:00,2.25698,2.25701,2.25688,2.25688,43700000.0
2006-07-07 07:32:00,2.25678,2.25678,2.25623,2.25635,36000000.0
2006-07-07 07:33:00,2.25642,2.25654,2.25626,2.25654,24800000.0
2006-07-07 07:34:00,2.25644,2.25667,2.25639,2.25639,53400000.0
2006-07-07 07:35:00,2.25654,2.2567,2.25653,2.25667,15400000.0
2006-07-07 07:36:00,2.25671,2.2569,2.25667,2.25687,30100001.0
2006-07-07 07:37:00,2.25688,2.25688,2.25662,2.25662,35700000.0
2006-07-07 07:38:00,2.25664,2.25677,2.25658,2.25677,33100000.0
2006-07-07 07:39:00,2.25666,2.25683,2.25662,2.25674,17300000.0
2006-07-07 07:40:00,2.25658,2.25677,2.25658,2.25677,18300000.0
2006-07-07 07:41:00,2.2568,2.2568,2.2568,2.2568,8400000.0
2006-07-07 07:42:00,2.25673,2.25693,2.2567,2.25693,32600000.0
2006-07-07 07:43:00,2.25688,2.25697,2.25685,2.25685,32400000.0
2006-07-07 07:44:00,2.2569,2.2569,2.25679,2.25679,21800000.0
2006-07-07 07:45:00,2.25681,2.25707,2.25677,2.25689,37100000.0
2006-07-07 07:46:00,2.257,2.257,2.2568,2.25695,38100000.0
2006-07-07 07:47:00,2.25688,2.25688,2.2566,2.2566,42800000.0
2006-07-07 07:48:00,2.25666,2.25701,2.25666,2.25701,35200000.0
2006-07-07 07:49:00,2.25702,2.25702,2.2568,2.25685,20600000.0
2006-07-07 07:50:00,2.25693,2.25694,2.25687,2.25687,19400000.0
2006-07-07 07:51:00,2.25681,2.25681,2.25656,2.25656,37100000.0
2006-07-07 07:52:00,2.25675,2.2569,2.25663,2.2568,43800000.0
2006-07-07 07:53:00,2.25681,2.25681,2.25658,2.25662,27100000.0
2006-07-07 07:54:00,2.25655,2.25696,2.25655,2.25687,26100000.0
2006-07-07 07:55:00,2.25696,2.257,2.25673,2.25685,33500000.0
2006-07-07 07:56:00,2.25686,2.25698,2.25678,2.25678,13300000.0
2006-07-07 07:57:00,2.25698,2.25698,2.2566,2.2566,30000000.0
2006-07-07 07:58:00,2.25669,2.2568,2.25669,2.2568,11800000.0
2006-07-07 07:59:00,2.25686,2.25696,2.25676,2.25682,57700000.0
2006-07-07 08:00:00,2.25688,2.25688,2.25662,2.25669,35200000.0
2006-07-07 08:01:00,2.25672,2.25678,2.25666,2.25678,46800000.0
2006-07-07 08:02:00,2.25663,2.25663,2.25656,2.25657,20100000.0
2006-07-07 08:03:00,2.25651,2.25664,2.25631,2.25658,31400000.0
2006-07-07 08:04:00,2.25646,2.25666,2.25641,2.25666,32600000.0
2006-07-07 08:05:00,2.25656,2.2569,2.25656,2.25677,54100000.0
2006-07-07 08:06:00,2.25657,2.25684,2.25648,2.25665,50300000.0
2006-07-07 08:07:00,2.25671,2.25674,2.25643,2.25643,21800000.0
2006-07-07 08:08:00,2.25643,2.25663,2.25641,2.25662,21800000.0
2006-07-07 08:09:00,2.25666,2.25679,2.25666,2.25677,23800000.0
2006-07-07 08:10:00,2.25658,2.25658,2.25634,2.25646,39000000.0
2006-07-07 08:11:00,2.25671,2.25681,2.25653,2.2566,22300000.0
2006-07-07 08:12:00,2.25659,2.25686,2.25659,2.25686,25000000.0
2006-07-07 08:13:00,2.25695,2.25695,2.25661,2.25665,25500000.0
2006-07-07 08:14:00,2.2569,2.2569,2.25666,2.25666,36000000.0
2006-07-07 08:15:00,2.25683,2.2569,2.25672,2.25687,25900000.0
2006-07-07 08:16:00,2.2568,2.25685,2.2567,2.25685,16200000.0
2006-07-07 08:17:00,2.25679,2.257,2.25679,2.25692,39800000.0
2006-07-07 08:18:00,2.25709,2.25711,2.25692,2.257,19400000.0
2006-07-07 08:19:00,2.25709,2.25711,2.25698,2.2571,14400000.0
2006-07-07 08:20:00,2.25683,2.25702,2.25683,2.25702,54000000.0
2006-07-07 08:21:00,2.25697,2.25711,2.25688,2.25692,27300000.0
2006-07-07 08:22:00,2.25682,2.25694,2.25674,2.25674,38600000.0
2006-07-07 08:23:00,2.25671,2.25678,2.25652,2.25675,41200000.0
2006-07-07 08:24:00,2.25669,2.25687,2.25667,2.25671,44700000.0
2006-07-07 08:25:00,2.25666,2.25698,2.25666,2.25687,29100000.0
2006-07-07 08:26:00,2.25694,2.25721,2.25685,2.25721,28900000.0
2006-07-07 08:27:00,2.25737,2.25742,2.25721,2.25727,15300000.0
2006-07-07 08:28:00,2.25725,2.25741,2.25724,2.25724,42400000.0
2006-07-07 08:29:00,2.25721,2.25722,2.257,2.25722,23600000.0
2006-07-07 08:30:00,2.25708,2.25726,2.2568,2.25687,23800000.0
2006-07-07 08:31:00,2.25697,2.25697,2.25672,2.25682,51300000.0
2006-07-07 08:32:00,2.25669,2.25669,2.25644,2.25644,14600000.0
2006-07-07 08:33:00,2.25667,2.25695,2.25667,2.25695,26700000.0
2006-07-07 08:34:00,2.25704,2.25734,2.25687,2.25687,43900000.0
2006-07-07 08:35:00,2.25692,2.25708,2.25692,2.257,34200000.0
2006-07-07 08:36:00,2.25698,2.25698,2.25679,2.25683,31900000.0
2006-07-07 08:37:00,2.25683,2.25683,2.25652,2.25681,33300000.0
2006-07-07 08:38:00,2.2569,2.25697,2.25672,2.25682,38999999.0
2006-07-07 08:39:00,2.25678,2.25678,2.25647,2.25653,31800000.0
2006-07-07 08:40:00,2.25661,2.25697,2.25661,2.25691,29800000.0
2006-07-07 08:41:00,2.25668,2.25686,2.2565,2.25686,16500000.0
2006-07-07 08:42:00,2.25721,2.25732,2.25721,2.25732,12600000.0
2006-07-07 08:43:00,2.25755,2.25775,2.25755,2.25758,11700000.0
2006-07-07 08:44:00,2.25754,2.25774,2.25754,2.25774,27000000.0
2006-07-07 08:45:00,2.25781,2.25786,2.25763,2.25772,28700000.0
2006-07-07 08:46:00,2.2576,2.2578,2.25752,2.25767,33200000.0
2006-07-07 08:47:00,2.25771,2.25771,2.25717,2.25722,51700000.0
2006-07-07 08:48:00,2.25714,2.2573,2.25713,2.25725,16700000.0
2006-07-07 08:49:00,2.25728,2.25735,2.25715,2.25719,28300000.0
2006-07-07 08:50:00,2.25698,2.25721,2.25698,2.25721,55900000.0
2006-07-07 08:51:00,2.25713,2.25754,2.25713,2.25741,24600000.0
2006-07-07 08:52:00,2.25748,2.25767,2.25746,2.25752,33800000.0
2006-07-07 08:53:00,2.25762,2.25769,2.25739,2.25751,19200000.0
2006-07-07 08:54:00,2.25746,2.25769,2.25746,2.2576,34600000.0
2006-07-07 08:55:00,2.25766,2.2577,2.25755,2.25755,28000000.0
2006-07-07 08:56:00,2.25744,2.25764,2.25729,2.25734,68400000.0
2006-07-07 08:57:00,2.25737,2.25762,2.25734,2.25743,41600000.0
2006-07-07 08:58:00,2.25759,2.25785,2.25759,2.2577,26300000.0
2006-07-07 08:59:00,2.25775,2.25804,2.25775,2.25802,34700000.0
2006-07-07 09:00:00,2.25788,2.25798,2.25777,2.25798,20300000.0
2006-07-07 09:01:00,2.25801,2.25801,2.25764,2.25764,42700000.0
2006-07-07 09:02:00,2.2576,2.25768,2.25733,2.25733,32900000.0
2006-07-07 09:03:00,2.25724,2.25724,2.25699,2.25703,11400000.0
2006-07-07 09:04:00,2.25702,2.25706,2.25688,2.25693,25900000.0
2006-07-07 09:05:00,2.25689,2.25706,2.25689,2.25694,34500000.0
2006-07-07 09:06:00,2.25688,2.25708,2.25683,2.25688,40100000.0
2006-07-07 09:07:00,2.25689,2.25696,2.25679,2.25696,22400000.0
2006-07-07 09:08:00,2.25701,2.25716,2.25682,2.2569,32400000.0
2006-07-07 09:09:00,2.2568,2.25722,2.2568,2.25722,18500000.0
2006-07-07 09:10:00,2.25729,2.25755,2.25714,2.25723,50200000.0
2006-07-07 09:11:00,2.25719,2.25746,2.25719,2.25734,31000000.0
2006-07-07 09:12:00,2.25727,2.2573,2.25679,2.25679,24400000.0
2006-07-07 09:13:00,2.25675,2.25695,2.25663,2.25695,51100000.0
2006-07-07 09:14:00,2.25671,2.25679,2.25666,2.25679,33300000.0
2006-07-07 09:15:00,2.25677,2.25677,2.25661,2.25674,28200000.0
2006-07-07 09:16:00,2.25664,2.25682,2.25656,2.25676,42400000.0
2006-07-07 09:17:00,2.25682,2.25682,2.25656,2.25667,17400000.0
2006-07-07 09:18:00,2.25668,2.25693,2.25656,2.25656,16000000.0
2006-07-07 09:19:00,2.25645,2.25666,2.25645,2.25649,39500000.0
2006-07-07 09:20:00,2.25653,2.25653,2.25635,2.25637,32400000.0
2006-07-07 09:21:00,2.25645,2.25651,2.25608,2.25625,39800000.0
2006-07-07 09:22:00,2.25625,2.25644,2.25599,2.25599,37200000.0
2006-07-07 09:23:00,2.25616,2.25624,2.25598,2.25624,39599999.0
2006-07-07 09:24:00,2.25613,2.25627,2.25584,2.25627,39400000.0
2006-07-07 09:25:00,2.25612,2.25615,2.25602,2.25615,20600000.0
2006-07-07 09:26:00,2.25634,2.25641,2.25621,2.25635,20700000.0
2006-07-07 09:27:00,2.25669,2.25669,2.25653,2.25658,9600000.0
2006-07-07 09:28:00,2.25662,2.25687,2.25652,2.25678,21600000.0
2006-07-07 09:29:00,2.25673,2.2569,2.25667,2.2569,41700000.0
2006-07-07 09:30:00,2.25662,2.25691,2.2565,2.25662,43300000.0
2006-07-07 09:31:00,2.2567,2.257,2.2566,2.2566,44300000.0
2006-07-07 09:32:00,2.25663,2.25706,2.25663,2.25684,69000000.0
2006-07-07 09:33:00,2.25689,2.25705,2.25669,2.25686,20100000.0
2006-07-07 09:34:00,2.25687,2.25687,2.25667,2.25667,12200000.0
2006-07-07 09:35:00,2.25663,2.25688,2.25663,2.2567,45399999.0
2006-07-07 09:36:00,2.25674,2.25677,2.25652,2.25657,45700000.0
2006-07-07 09:37:00,2.25666,2.25694,2.25666,2.25685,18000000.0
2006-07-07 09:38:00,2.25679,2.25698,2.25666,2.25698,32200000.0
2006-07-07 09:39:00,2.25694,2.25704,2.25681,2.25698,52100000.0
2006-07-07 09:40:00,2.25698,2.25698,2.25679,2.25689,47700000.0
2006-07-07 09:41:00,2.25701,2.25715,2.25692,2.25704,36300000.0
2006-07-07 09:42:00,2.25691,2.25697,2.25671,2.25685,31800000.0
2006-07-07 09:43:00,2.25683,2.25696,2.25674,2.25696,15300000.0
2006-07-07 09:44:00,2.25698,2.25717,2.25678,2.25709,26900000.0
2006-07-07 09:45:00,2.25697,2.25703,2.25682,2.25684,31100000.0
2006-07-07 09:46:00,2.25699,2.25748,2.25699,2.25748,33000000.0
2006-07-07 09:47:00,2.25736,2.25736,2.25725,2.25725,25400000.0
2006-07-07 09:48:00,2.25733,2.25753,2.25733,2.25748,43700000.0
2006-07-07 09:49:00,2.25751,2.25751,2.25722,2.25751,28100000.0
2006-07-07 09:50:00,2.25764,2.25775,2.25754,2.25755,38000000.0
2006-07-07 09:51:00,2.25775,2.25775,2.25748,2.25751,27900000.0
2006-07-07 09:52:00,2.25771,2.2578,2.25761,2.2578,28600000.0
2006-07-07 09:53:00,2.25764,2.25764,2.25758,2.25758,4600000.0
2006-07-07 09:54:00,2.25748,2.25766,2.25744,2.25756,62100000.0
2006-07-07 09:55:00,2.25742,2.25754,2.25727,2.25733,32500000.0
2006-07-07 09:56:00,2.25729,2.25729,2.2569,2.25705,22100000.0
2006-07-07 09:57:00,2.25695,2.25716,2.25685,2.25708,28100000.0
2006-07-07 09:58:00,2.25715,2.25721,2.257,2.25705,21300000.0
2006-07-07 09:59:00,2.25712,2.25746,2.25696,2.25743,18700000.0
2006-07-07 10:00:00,2.25751,2.25759,2.25711,2.25711,15600000.0
2006-07-07 10:01:00,2.25708,2.25725,2.25693,2.25713,44300000.0
2006-07-07 10:02:00,2.25725,2.25725,2.25699,2.25702,31500000.0
2006-07-07 10:03:00,2.25713,2.2574,2.25697,2.25697,37900000.0
2006-07-07 10:04:00,2.25711,2.25711,2.25675,2.25675,34200000.0
2006-07-07 10:05:00,2.25673,2.25686,2.25673,2.25677,22800000.0
2006-07-07 10:06:00,2.2569,2.25692,2.2569,2.25692,10000000.0
2006-07-07 10:07:00,2.2573,2.25757,2.25726,2.25739,40100000.0
2006-07-07 10:08:00,2.25733,2.25747,2.25728,2.25734,32700000.0
2006-07-07 10:09:00,2.25733,2.25742,2.2571,2.2571,22400000.0
2006-07-07 10:10:00,2.25721,2.25727,2.25716,2.25727,11500000.0
2006-07-07 10:11:00,2.25717,2.25747,2.25717,2.25747,34800000.0
2006-07-07 10:12:00,2.25744,2.25744,2.2574,2.2574,6400000.0
2006-07-07 10:13:00,2.25725,2.25745,2.25725,2.25745,34800000.0
2006-07-07 10:14:00,2.25738,2.25738,2.25683,2.25683,34400000.0
2006-07-07 10:15:00,2.25686,2.25686,2.25662,2.25678,31100000.0
2006-07-07 10:16:00,2.25679,2.25691,2.25679,2.25687,53400000.0
2006-07-07 10:17:00,2.25687,2.257,2.25677,2.25689,43200000.0
2006-07-07 10:18:00,2.25677,2.25728,2.25677,2.25728,29200000.0
2006-07-07 10:19:00,2.2571,2.25727,2.25705,2.25705,38000000.0
2006-07-07 10:20:00,2.25713,2.25726,2.25712,2.25721,28000000.0
2006-07-07 10:21:00,2.25724,2.25733,2.25713,2.25727,48500000.0
2006-07-07 10:22:00,2.25713,2.25726,2.2569,2.25722,68700000.0
2006-07-07 10:23:00,2.25716,2.25721,2.25702,2.25714,56900000.0
2006-07-07 10:24:00,2.25713,2.25713,2.25695,2.25711,29300000.0
2006-07-07 10:25:00,2.25697,2.25719,2.25697,2.25708,25200000.0
2006-07-07 10:26:00,2.25722,2.25723,2.25715,2.25715,21800000.0
2006-07-07 10:27:00,2.25704,2.25746,2.25704,2.2574,53300000.0
2006-07-07 10:28:00,2.2574,2.25756,2.2574,2.25744,35500000.0
2006-07-07 10:29:00,2.25739,2.25756,2.25734,2.25756,36700000.0
2006-07-07 10:30:00,2.25737,2.2575,2.2572,2.2573,42500000.0
2006-07-07 10:31:00,2.25739,2.25758,2.25739,2.25756,26900000.0
2006-07-07 10:32:00,2.25743,2.25756,2.25719,2.25726,32400000.0
2006-07-07 10:33:00,2.25729,2.25762,2.25724,2.25724,38300000.0
2006-07-07 10:34:00,2.25717,2.25726,2.25705,2.25713,34700000.0
2006-07-07 10:35:00,2.25717,2.25719,2.25708,2.25718,24200000.0
2006-07-07 10:36:00,2.25729,2.25729,2.25701,2.25701,24300000.0
2006-07-07 10:37:00,2.25714,2.25714,2.25697,2.25709,36200000.0
2006-07-07 10:38:00,2.25734,2.25762,2.25734,2.25762,21600000.0
2006-07-07 10:39:00,2.25752,2.25761,2.25726,2.25734,29800000.0
2006-07-07 10:40:00,2.25757,2.25776,2.25756,2.25756,28300000.0
2006-07-07 10:41:00,2.25754,2.25798,2.25737,2.25798,37600000.0
2006-07-07 10:42:00,2.25802,2.2581,2.25789,2.25789,26400000.0
2006-07-07 10:43:00,2.25786,2.25824,2.25786,2.25824,26800000.0
2006-07-07 10:44:00,2.25817,2.25825,2.25805,2.25818,59000000.0
2006-07-07 10:45:00,2.25816,2.2583,2.25805,2.2583,14400000.0
2006-07-07 10:46:00,2.2584,2.25846,2.25816,2.25829,38600000.0
2006-07-07 10:47:00,2.25851,2.25879,2.25851,2.25858,36600000.0
2006-07-07 10:48:00,2.25839,2.25916,2.25816,2.25916,31600000.0
2006-07-07 10:49:00,2.2593,2.2593,2.25879,2.25906,30500000.0
2006-07-07 10:50:00,2.25896,2.25896,2.25865,2.25865,38800000.0
2006-07-07 10:51:00,2.25864,2.25891,2.25864,2.25877,38500000.0
2006-07-07 10:52:00,2.25868,2.25868,2.25846,2.25846,21400000.0
2006-07-07 10:53:00,2.2584,2.25852,2.2583,2.25837,44400000.0
2006-07-07 10:54:00,2.25841,2.25863,2.25833,2.25833,35700000.0
2006-07-07 10:55:00,2.25827,2.25862,2.2581,2.25862,18000000.0
2006-07-07 10:56:00,2.25863,2.25879,2.25843,2.25858,41300000.0
2006-07-07 10:57:00,2.25853,2.25859,2.25833,2.25852,49000000.0
2006-07-07 10:58:00,2.25849,2.25852,2.25829,2.25831,35200000.0
2006-07-07 10:59:00,2.25828,2.25838,2.25819,2.25834,42300000.0
2006-07-07 11:00:00,2.25826,2.25855,2.2582,2.25849,26000000.0
2006-07-07 11:01:00,2.2584,2.2585,2.25824,2.25828,30400000.0
2006-07-07 11:02:00,2.25832,2.25855,2.25826,2.25855,32100000.0
2006-07-07 11:03:00,2.25846,2.25855,2.25834,2.25834,16200000.0
2006-07-07 11:04:00,2.2584,2.25846,2.25817,2.25819,36100000.0
2006-07-07 11:05:00,2.25816,2.25842,2.25814,2.25822,62900000.0
2006-07-07 11:06:00,2.25854,2.25865,2.25843,2.25861,28800000.0
2006-07-07 11:07:00,2.25842,2.25863,2.25841,2.25841,40100000.0
2006-07-07 11:08:00,2.25843,2.25881,2.25843,2.25845,36500000.0
2006-07-07 11:09:00,2.25847,2.25855,2.25838,2.25849,43200000.0
2006-07-07 11:10:00,2.25841,2.25877,2.25841,2.25871,25800000.0
2006-07-07 11:11:00,2.25882,2.2589,2.25879,2.25888,30200000.0
2006-07-07 11:12:00,2.25883,2.25896,2.25873,2.2588,33200000.0
2006-07-07 11:13:00,2.25873,2.25876,2.25857,2.25866,36700000.0
2006-07-07 11:14:00,2.25884,2.25926,2.25884,2.259,33300000.0
2006-07-07 11:15:00,2.25902,2.25921,2.25897,2.25921,36800000.0
2006-07-07 11:16:00,2.25902,2.25919,2.25901,2.25903,20100000.0
2006-07-07 11:17:00,2.25911,2.25931,2.2591,2.25931,36800000.0
2006-07-07 11:18:00,2.25956,2.25963,2.2595,2.2595,13600000.0
2006-07-07 11:19:00,2.25935,2.25947,2.25935,2.25946,25900000.0
2006-07-07 11:20:00,2.25949,2.25964,2.25945,2.25964,63500000.0
2006-07-07 11:21:00,2.25955,2.25987,2.25955,2.25968,25100000.0
2006-07-07 11:22:00,2.25966,2.26008,2.25964,2.25992,50000000.0
2006-07-07 11:23:00,2.25993,2.26014,2.25981,2.25987,42900000.0
2006-07-07 11:24:00,2.2599,2.2599,2.25957,2.25957,35900000.0
2006-07-07 11:25:00,2.25965,2.25988,2.25954,2.25975,26600000.0
2006-07-07 11:26:00,2.2598,2.2598,2.25955,2.25955,16200000.0
2006-07-07 11:27:00,2.25944,2.25944,2.25907,2.25912,28600000.0
2006-07-07 11:28:00,2.25914,2.2592,2.25884,2.2592,36500000.0
2006-07-07 11:29:00,2.25937,2.25992,2.25937,2.25937,34500000.0
2006-07-07 11:30:00,2.25915,2.25942,2.25899,2.25925,37700000.0
2006-07-07 11:31:00,2.25906,2.25923,2.25881,2.25881,34700000.0
2006-07-07 11:32:00,2.25882,2.25896,2.25867,2.25892,24000000.0
2006-07-07 11:33:00,2.25893,2.25908,2.25888,2.25906,40400000.0
2006-07-07 11:34:00,2.25904,2.25922,2.25896,2.25906,47200000.0
2006-07-07 11:35:00,2.25902,2.25902,2.25872,2.25872,31800000.0
2006-07-07 11:36:00,2.2588,2.25894,2.25866,2.25894,44200000.0
2006-07-07 11:37:00,2.25877,2.25877,2.25846,2.25868,23700000.0
2006-07-07 11:38:00,2.25845,2.25913,2.25845,2.25905,39500000.0
2006-07-07 11:39:00,2.25894,2.25922,2.25883,2.25896,53800000.0
2006-07-07 11:40:00,2.25885,2.25937,2.25885,2.25937,29300000.0
2006-07-07 11:41:00,2.2592,2.25941,2.2592,2.25929,40800000.0
2006-07-07 11:42:00,2.25941,2.25961,2.25938,2.25961,39400000.0
2006-07-07 11:43:00,2.25977,2.26,2.2593,2.25936,26200000.0
2006-07-07 11:44:00,2.25931,2.2597,2.25931,2.2597,34200000.0
2006-07-07 11:45:00,2.25969,2.26018,2.25957,2.26018,28000000.0
2006-07-07 11:46:00,2.26019,2.26038,2.26,2.2603,47400000.0
2006-07-07 11:47:00,2.26034,2.26053,2.26022,2.26033,34800000.0
2006-07-07 11:48:00,2.26005,2.26033,2.25979,2.26033,26900000.0
2006-07-07 11:49:00,2.26061,2.26093,2.26061,2.26078,37200000.0
2006-07-07 11:50:00,2.26084,2.26107,2.26075,2.26083,48500000.0
2006-07-07 11:51:00,2.26089,2.26089,2.26041,2.26043,39300000.0
2006-07-07 11:52:00,2.2605,2.26052,2.26012,2.26022,33400000.0
2006-07-07 11:53:00,2.26019,2.26044,2.26019,2.2603,43099999.0
2006-07-07 11:54:00,2.26012,2.26022,2.25999,2.26016,60300000.0
2006-07-07 11:55:00,2.26015,2.26089,2.26015,2.26063,60900000.0
2006-07-07 11:56:00,2.26072,2.26099,2.26042,2.26042,39500000.0
2006-07-07 11:57:00,2.26047,2.26065,2.26038,2.26049,25000000.0
2006-07-07 11:58:00,2.2605,2.2605,2.2603,2.2604,26000000.0
2006-07-07 11:59:00,2.26042,2.26042,2.2601,2.26013,32100000.0
2006-07-07 12:00:00,2.26014,2.26023,2.26002,2.26002,25000000.0
2006-07-07 12:01:00,2.26003,2.26028,2.25998,2.26023,37200000.0
2006-07-07 12:02:00,2.26021,2.26044,2.26021,2.2603,27100000.0
2006-07-07 12:03:00,2.26036,2.26048,2.26012,2.2602,32400000.0
2006-07-07 12:04:00,2.26019,2.26033,2.26015,2.26016,23500000.0
2006-07-07 12:05:00,2.2603,2.2603,2.26018,2.26018,28300000.0
2006-07-07 12:06:00,2.26045,2.26059,2.26033,2.26043,31300000.0
2006-07-07 12:07:00,2.26033,2.26037,2.26015,2.26015,73499999.0
2006-07-07 12:08:00,2.2601,2.26012,2.25987,2.25987,26500000.0
2006-07-07 12:09:00,2.25999,2.26027,2.25999,2.26013,49400000.0
2006-07-07 12:10:00,2.26025,2.26041,2.26024,2.26027,44100001.0
2006-07-07 12:11:00,2.2603,2.26037,2.2602,2.26035,16400000.0
2006-07-07 12:12:00,2.26054,2.26083,2.26048,2.26054,42700000.0
2006-07-07 12:13:00,2.26039,2.26046,2.26013,2.2602,25500000.0
2006-07-07 12:14:00,2.26028,2.26072,2.26024,2.26064,35900000.0
2006-07-07 12:15:00,2.26066,2.26077,2.26058,2.26067,40500000.0
2006-07-07 12:16:00,2.26065,2.26084,2.26057,2.26058,61400000.0
2006-07-07 12:17:00,2.26077,2.26121,2.26077,2.26088,33500000.0
2006-07-07 12:18:00,2.26081,2.26089,2.26067,2.26079,41500000.0
2006-07-07 12:19:00,2.26071,2.26093,2.26066,2.2608,20200000.0
2006-07-07 12:20:00,2.26086,2.261,2.2607,2.26087,42500000.0
2006-07-07 12:21:00,2.26062,2.26072,2.26021,2.26021,25900000.0
2006-07-07 12:22:00,2.26024,2.26037,2.26022,2.26024,34000000.0
2006-07-07 12:23:00,2.26021,2.2606,2.26005,2.26033,51400000.0
2006-07-07 12:24:00,2.26029,2.26029,2.25975,2.25975,32600000.0
2006-07-07 12:25:00,2.25989,2.25989,2.25964,2.25964,54500000.0
2006-07-07 12:26:00,2.25958,2.25969,2.25957,2.25965,9200000.0
2006-07-07 12:27:00,2.2596,2.25977,2.25939,2.25977,40400000.0
2006-07-07 12:28:00,2.25967,2.25967,2.25945,2.25965,29600000.0
2006-07-07 12:29:00,2.25972,2.25989,2.25948,2.2596,67599999.0
2006-07-07 12:30:00,2.25975,2.25975,2.25948,2.25963,38100000.0
2006-07-07 12:31:00,2.25959,2.25984,2.25959,2.25966,32500000.0
2006-07-07 12:32:00,2.25963,2.25995,2.25961,2.25995,40800000.0
2006-07-07 12:33:00,2.2598,2.2598,2.25974,2.25974,17200000.0
2006-07-07 12:34:00,2.25957,2.25966,2.25947,2.25947,32000000.0
2006-07-07 12:35:00,2.25943,2.25999,2.25943,2.25997,28400000.0
2006-07-07 12:36:00,2.25993,2.25993,2.25973,2.25979,25700000.0
2006-07-07 12:37:00,2.25983,2.25998,2.25946,2.25956,41200000.0
2006-07-07 12:38:00,2.25956,2.25975,2.25956,2.25975,42700000.0
2006-07-07 12:39:00,2.25969,2.25983,2.25951,2.25967,51900000.0
2006-07-07 12:40:00,2.25962,2.25982,2.25948,2.25948,40200000.0
2006-07-07 12:41:00,2.25955,2.25979,2.25955,2.25975,32400000.0
2006-07-07 12:42:00,2.25972,2.25999,2.25969,2.25969,37200000.0
2006-07-07 12:43:00,2.25969,2.26001,2.25969,2.25988,21000000.0
2006-07-07 12:44:00,2.25988,2.26001,2.25979,2.25993,30000000.0
2006-07-07 12:45:00,2.26009,2.26039,2.26009,2.26034,32900000.0
2006-07-07 12:46:00,2.26027,2.26055,2.26008,2.26019,35000000.0
2006-07-07 12:47:00,2.26014,2.26043,2.26012,2.2602,49500000.0
2006-07-07 12:48:00,2.26022,2.26048,2.26022,2.26046,33000000.0
2006-07-07 12:49:00,2.2606,2.26061,2.26028,2.26028,43100000.0
2006-07-07 12:50:00,2.26026,2.26037,2.26007,2.26037,26600000.0
2006-07-07 12:51:00,2.26027,2.26049,2.26024,2.26024,29500000.0
2006-07-07 12:52:00,2.26011,2.26092,2.26007,2.26077,39200000.0
2006-07-07 12:53:00,2.26112,2.26122,2.26104,2.26118,21800000.0
2006-07-07 12:54:00,2.26121,2.26121,2.26087,2.26097,59300000.0
2006-07-07 12:55:00,2.26092,2.26103,2.26082,2.26082,23100000.0
2006-07-07 12:56:00,2.26062,2.26077,2.26048,2.26063,47800000.0
2006-07-07 12:57:00,2.26072,2.26072,2.2605,2.2605,24000000.0
2006-07-07 12:58:00,2.26058,2.26058,2.26027,2.26027,38900000.0
2006-07-07 12:59:00,2.26035,2.26059,2.25992,2.26059,43400000.0
2006-07-07 13:00:00,2.26068,2.26073,2.26056,2.26072,41500000.0
2006-07-07 13:01:00,2.26077,2.26077,2.26041,2.26045,38200000.0
2006-07-07 13:02:00,2.26043,2.26053,2.26019,2.26019,65700000.0
2006-07-07 13:03:00,2.25987,2.26029,2.25981,2.25992,48700000.0
2006-07-07 13:04:00,2.25987,2.25991,2.25906,2.2591,40500000.0
2006-07-07 13:05:00,2.25921,2.25924,2.25901,2.25924,24700000.0
2006-07-07 13:06:00,2.25932,2.25964,2.25932,2.25958,29600000.0
2006-07-07 13:07:00,2.25977,2.25984,2.25948,2.25963,59299999.0
2006-07-07 13:08:00,2.25974,2.25998,2.25962,2.2599,43300000.0
2006-07-07 13:09:00,2.25998,2.26037,2.25998,2.26037,20000000.0
2006-07-07 13:10:00,2.26035,2.26038,2.25991,2.26003,48400000.0
2006-07-07 13:11:00,2.25995,2.25995,2.25966,2.25983,32500000.0
2006-07-07 13:12:00,2.25968,2.25976,2.25943,2.25943,38700000.0
2006-07-07 13:13:00,2.25934,2.25977,2.25934,2.25977,35600000.0
2006-07-07 13:14:00,2.25981,2.25996,2.2598,2.25996,46500000.0
2006-07-07 13:15:00,2.25984,2.26009,2.25981,2.25995,38400000.0
2006-07-07 13:16:00,2.25976,2.25999,2.25956,2.2596,25600000.0
2006-07-07 13:17:00,2.25959,2.25995,2.25952,2.2598,18000000.0
2006-07-07 13:18:00,2.2598,2.2599,2.25964,2.25968,24600000.0
2006-07-07 13:19:00,2.25978,2.25978,2.25939,2.25956,50499999.0
2006-07-07 13:20:00,2.25948,2.25951,2.25929,2.25948,26700000.0
2006-07-07 13:21:00,2.2598,2.26008,2.25977,2.25993,31200000.0
2006-07-07 13:22:00,2.25993,2.2601,2.25993,2.26002,31300000.0
2006-07-07 13:23:00,2.25997,2.25998,2.25988,2.25989,11300000.0
2006-07-07 13:24:00,2.25979,2.2598,2.25942,2.25942,20600000.0
2006-07-07 13:25:00,2.2595,2.25971,2.25929,2.25929,13600000.0
2006-07-07 13:26:00,2.2591,2.25967,2.2591,2.25967,24600000.0
2006-07-07 13:27:00,2.25956,2.25985,2.25942,2.25985,34300000.0
2006-07-07 13:28:00,2.25985,2.26014,2.25975,2.26009,31700000.0
2006-07-07 13:29:00,2.26014,2.26032,2.26014,2.26032,37900000.0
2006-07-07 13:30:00,2.26031,2.26074,2.26031,2.26074,15200000.0
2006-07-07 13:31:00,2.26081,2.26081,2.26064,2.26076,38900000.0
2006-07-07 13:32:00,2.26068,2.26068,2.2605,2.26053,43000000.0
2006-07-07 13:33:00,2.2604,2.26062,2.26032,2.26032,32000000.0
2006-07-07 13:34:00,2.26029,2.2605,2.25997,2.25997,50100000.0
2006-07-07 13:35:00,2.26019,2.26071,2.26019,2.26052,28500000.0
2006-07-07 13:36:00,2.26061,2.2607,2.26015,2.26036,36300000.0
2006-07-07 13:37:00,2.26015,2.26015,2.25983,2.25996,28300000.0
2006-07-07 13:38:00,2.26014,2.26014,2.25983,2.25998,29100000.0
2006-07-07 13:39:00,2.25998,2.26022,2.25994,2.25994,45900000.0
2006-07-07 13:40:00,2.25992,2.26011,2.25986,2.25986,39399999.0
2006-07-07 13:41:00,2.25997,2.26005,2.25974,2.25974,46100000.0
2006-07-07 13:42:00,2.25973,2.25994,2.25967,2.25987,35300000.0
2006-07-07 13:43:00,2.25965,2.25984,2.25959,2.25977,54100000.0
2006-07-07 13:44:00,2.25989,2.26001,2.25972,2.25989,54400000.0
2006-07-07 13:45:00,2.25996,2.25996,2.25973,2.25982,33600000.0
2006-07-07 13:46:00,2.25991,2.25991,2.25942,2.25955,45200000.0
2006-07-07 13:47:00,2.25941,2.25942,2.25927,2.25935,23900000.0
2006-07-07 13:48:00,2.25926,2.25926,2.25865,2.25865,28700000.0
2006-07-07 13:49:00,2.25894,2.25933,2.25894,2.25926,27100000.0
2006-07-07 13:50:00,2.25929,2.25932,2.2587,2.25889,34700000.0
2006-07-07 13:51:00,2.25902,2.25946,2.25902,2.25926,27800000.0
2006-07-07 13:52:00,2.25946,2.25958,2.25921,2.25949,41900000.0
2006-07-07 13:53:00,2.25935,2.25936,2.25906,2.25906,24700000.0
2006-07-07 13:54:00,2.25892,2.25912,2.25892,2.25912,23000000.0
2006-07-07 13:55:00,2.25906,2.25934,2.25887,2.25887,16000000.0
2006-07-07 13:56:00,2.25875,2.25906,2.25875,2.25889,44600000.0
2006-07-07 13:57:00,2.25914,2.25931,2.25913,2.25931,24700000.0
2006-07-07 13:58:00,2.25921,2.25935,2.25901,2.25935,43300000.0
2006-07-07 13:59:00,2.25918,2.2593,2.25903,2.25927,52800000.0
2006-07-07 14:00:00,2.25934,2.25952,2.2592,2.25952,26300000.0
2006-07-07 14:01:00,2.2595,2.25951,2.25922,2.25951,26800000.0
2006-07-07 14:02:00,2.25941,2.25973,2.25938,2.25949,28100000.0
2006-07-07 14:03:00,2.25959,2.25961,2.25932,2.25932,21800000.0
2006-07-07 14:04:00,2.25928,2.25961,2.25926,2.25961,25000000.0
2006-07-07 14:05:00,2.25943,2.2596,2.25929,2.25929,32000000.0
2006-07-07 14:06:00,2.25927,2.25937,2.25912,2.25912,40500000.0
2006-07-07 14:07:00,2.25917,2.25945,2.25917,2.25929,27200000.0
2006-07-07 14:08:00,2.25929,2.25941,2.25908,2.25908,50400000.0
2006-07-07 14:09:00,2.25906,2.25906,2.25875,2.25875,31500000.0
2006-07-07 14:10:00,2.25871,2.259,2.25863,2.259,46200000.0
2006-07-07 14:11:00,2.25908,2.2591,2.25887,2.25887,29500000.0
2006-07-07 14:12:00,2.25916,2.25925,2.25894,2.25925,26500000.0
2006-07-07 14:13:00,2.25919,2.25919,2.25882,2.25882,14400000.0
2006-07-07 14:14:00,2.25881,2.259,2.25881,2.25897,29000000.0
2006-07-07 14:15:00,2.25883,2.25929,2.25883,2.2591,31900000.0
2006-07-07 14:16:00,2.25897,2.25912,2.25894,2.25895,35800000.0
2006-07-07 14:17:00,2.25896,2.25935,2.25896,2.25914,31900000.0
2006-07-07 14:18:00,2.25926,2.25935,2.25913,2.25928,14400000.0
2006-07-07 14:19:00,2.25944,2.2598,2.25944,2.25955,48200000.0
2006-07-07 14:20:00,2.25964,2.25993,2.25957,2.25983,45300000.0
2006-07-07 14:21:00,2.2598,2.2599,2.25968,2.25968,29100001.0
2006-07-07 14:22:00,2.25991,2.26015,2.25973,2.26014,16900000.0
2006-07-07 14:23:00,2.26004,2.26006,2.25982,2.25982,17800000.0
2006-07-07 14:24:00,2.2597,2.26012,2.2597,2.25993,37000000.0
2006-07-07 14:25:00,2.25987,2.26017,2.25974,2.25979,29000000.0
2006-07-07 14:26:00,2.25969,2.26031,2.25969,2.26025,40100000.0
2006-07-07 14:27:00,2.26019,2.26035,2.26003,2.26035,30100000.0
2006-07-07 14:28:00,2.2602,2.2602,2.26015,2.26015,10000000.0
2006-07-07 14:29:00,2.2602,2.2602,2.26012,2.26012,15500000.0
2006-07-07 14:30:00,2.2602,2.26035,2.2601,2.26022,42600000.0
2006-07-07 14:31:00,2.26028,2.26028,2.2601,2.26025,25900000.0
2006-07-07 14:32:00,2.26015,2.26025,2.26013,2.26025,27100000.0
2006-07-07 14:33:00,2.26025,2.26025,2.26013,2.2602,14900000.0
2006-07-07 14:34:00,2.26028,2.26032,2.26015,2.26032,17200000.0
2006-07-07 14:35:00,2.26015,2.26035,2.26015,2.26023,29200000.0
2006-07-07 14:36:00,2.26015,2.26025,2.26013,2.26025,41600000.0
2006-07-07 14:37:00,2.26015,2.2603,2.26015,2.26015,23200000.0
2006-07-07 14:38:00,2.2602,2.26035,2.26013,2.26015,34800000.0
2006-07-07 14:39:00,2.2601,2.26035,2.2601,2.26015,16400000.0
2006-07-07 14:40:00,2.26028,2.26033,2.2601,2.2603,42800000.0
2006-07-07 14:41:00,2.26013,2.26032,2.26013,2.2602,27600000.0
2006-07-07 14:42:00,2.2603,2.26035,2.26013,2.26025,26400000.0
2006-07-07 14:43:00,2.26025,2.26028,2.26003,2.26025,37700000.0
2006-07-07 14:44:00,2.2603,2.2603,2.26015,2.26025,14200000.0
2006-07-07 14:45:00,2.26022,2.2603,2.2601,2.26018,44600000.0
2006-07-07 14:46:00,2.2602,2.26025,2.2601,2.2601,24200000.0
2006-07-07 14:47:00,2.26057,2.26151,2.26057,2.26144,18800000.0
2006-07-07 14:48:00,2.26155,2.26175,2.26116,2.26154,73300000.0
2006-07-07 14:49:00,2.26169,2.26181,2.2613,2.26163,28000000.0
2006-07-07 14:50:00,2.26165,2.26211,2.26164,2.26211,39300000.0
2006-07-07 14:51:00,2.26193,2.26193,2.26166,2.26179,20400000.0
2006-07-07 14:52:00,2.26197,2.26197,2.26117,2.26117,42200000.0
2006-07-07 14:53:00,2.26118,2.26182,2.26118,2.26182,44000000.0
2006-07-07 14:54:00,2.2616,2.26229,2.2616,2.26229,32900000.0
2006-07-07 14:55:00,2.26229,2.26229,2.2616,2.2616,61200000.0
2006-07-07 14:56:00,2.26155,2.26181,2.2614,2.26173,39900000.0
2006-07-07 14:57:00,2.2617,2.26183,2.26128,2.2614,35700000.0
2006-07-07 14:58:00,2.26137,2.2618,2.2612,2.26125,51200000.0
2006-07-07 14:59:00,2.26107,2.26107,2.26062,2.26068,44300000.0
2006-07-07 15:00:00,2.26081,2.26137,2.26081,2.26113,69400000.0
2006-07-07 15:01:00,2.26133,2.26237,2.26133,2.26231,52600000.0
2006-07-07 15:02:00,2.26236,2.26266,2.26215,2.26266,29600000.0
2006-07-07 15:03:00,2.26247,2.26282,2.26228,2.26262,41500000.0
2006-07-07 15:04:00,2.26234,2.26268,2.26216,2.26223,39800000.0
2006-07-07 15:05:00,2.26224,2.26251,2.26217,2.26232,33900000.0
2006-07-07 15:06:00,2.26237,2.26276,2.26223,2.26224,36200000.0
2006-07-07 15:07:00,2.26219,2.26243,2.26205,2.26229,28000000.0
2006-07-07 15:08:00,2.26224,2.26224,2.26197,2.262,23100000.0
2006-07-07 15:09:00,2.26219,2.26227,2.26157,2.26157,27200000.0
2006-07-07 15:10:00,2.26135,2.26135,2.26091,2.26092,29300000.0
2006-07-07 15:11:00,2.26065,2.26079,2.26038,2.26043,22800000.0
2006-07-07 15:12:00,2.26023,2.26037,2.25984,2.25984,21500000.0
2006-07-07 15:13:00,2.26017,2.26017,2.25939,2.2594,39500000.0
2006-07-07 15:14:00,2.25964,2.25964,2.25913,2.25923,40700000.0
2006-07-07 15:15:00,2.25956,2.25974,2.25928,2.25967,30600000.0
2006-07-07 15:16:00,2.25979,2.26031,2.25977,2.26009,31600000.0
2006-07-07 15:17:00,2.26007,2.26032,2.26005,2.26022,59600000.0
2006-07-07 15:18:00,2.26043,2.2608,2.26032,2.2608,31400000.0
2006-07-07 15:19:00,2.26093,2.26143,2.26093,2.26103,45300000.0
2006-07-07 15:20:00,2.26083,2.26105,2.26068,2.26105,32899999.0
2006-07-07 15:21:00,2.26128,2.26128,2.26105,2.26112,38000000.0
2006-07-07 15:22:00,2.26098,2.26152,2.26098,2.26152,29700000.0
2006-07-07 15:23:00,2.2612,2.26162,2.26109,2.26157,37100000.0
2006-07-07 15:24:00,2.26156,2.26174,2.26143,2.26174,25900000.0
2006-07-07 15:25:00,2.2618,2.26193,2.26176,2.26176,32700000.0
2006-07-07 15:26:00,2.26168,2.26168,2.26118,2.2613,32800000.0
2006-07-07 15:27:00,2.26136,2.26184,2.26136,2.26184,32200000.0
2006-07-07 15:28:00,2.26178,2.26178,2.26123,2.26123,48900000.0
2006-07-07 15:29:00,2.26108,2.26124,2.26108,2.26117,29600000.0
2006-07-07 15:30:00,2.26117,2.26144,2.26091,2.26091,24700000.0
2006-07-07 15:31:00,2.26076,2.26087,2.26062,2.26087,17100000.0
2006-07-07 15:32:00,2.26087,2.26092,2.26057,2.2606,42300001.0
2006-07-07 15:33:00,2.26053,2.26058,2.26035,2.26057,56500000.0
2006-07-07 15:34:00,2.26064,2.26087,2.26033,2.26033,56100000.0
2006-07-07 15:35:00,2.2603,2.26066,2.2603,2.2606,47500000.0
2006-07-07 15:36:00,2.26063,2.26105,2.26063,2.26066,48000000.0
2006-07-07 15:37:00,2.26092,2.26103,2.26076,2.26076,35900000.0
2006-07-07 15:38:00,2.26089,2.26095,2.26066,2.26089,65100000.0
2006-07-07 15:39:00,2.26113,2.26116,2.26081,2.26099,33500000.0
2006-07-07 15:40:00,2.26131,2.26147,2.26117,2.26147,29700000.0
2006-07-07 15:41:00,2.26146,2.26165,2.26133,2.26157,39900000.0
2006-07-07 15:42:00,2.2617,2.26197,2.26166,2.26197,22400000.0
2006-07-07 15:43:00,2.26212,2.26226,2.26192,2.26226,41200000.0
2006-07-07 15:44:00,2.26225,2.26231,2.26188,2.26188,30700000.0
2006-07-07 15:45:00,2.26191,2.26213,2.26178,2.26178,41500000.0
2006-07-07 15:46:00,2.26165,2.26181,2.26158,2.26158,30500000.0
2006-07-07 15:47:00,2.26155,2.26183,2.26155,2.26165,24300000.0
2006-07-07 15:48:00,2.26177,2.26184,2.2616,2.26175,32100000.0
2006-07-07 15:49:00,2.26185,2.26201,2.26156,2.26156,52100000.0
2006-07-07 15:50:00,2.26159,2.2619,2.26158,2.2619,56500000.0
2006-07-07 15:51:00,2.26156,2.2618,2.26156,2.26157,35800000.0
2006-07-07 15:52:00,2.26155,2.26169,2.26146,2.26169,41400000.0
2006-07-07 15:53:00,2.26143,2.26158,2.26142,2.26146,38100000.0
2006-07-07 15:54:00,2.26144,2.26153,2.2613,2.26138,74399999.0
2006-07-07 15:55:00,2.2614,2.26165,2.2614,2.26142,55200000.0
2006-07-07 15:56:00,2.26139,2.26173,2.26134,2.26155,47000000.0
2006-07-07 15:57:00,2.26174,2.26174,2.26133,2.26141,39300000.0
2006-07-07 15:58:00,2.26126,2.26126,2.26105,2.2612,44800000.0
2006-07-07 15:59:00,2.26122,2.26129,2.26095,2.26129,26200000.0
2006-07-07 16:00:00,2.26131,2.26155,2.26117,2.26152,44600000.0
2006-07-07 16:01:00,2.26162,2.26169,2.26139,2.26169,38500000.0
2006-07-07 16:02:00,2.26185,2.26198,2.26163,2.26193,28100000.0
2006-07-07 16:03:00,2.26194,2.26222,2.2619,2.2621,33900000.0
2006-07-07 16:04:00,2.26209,2.26227,2.26197,2.26199,36500000.0
2006-07-07 16:05:00,2.26198,2.26207,2.26182,2.26203,27000000.0
2006-07-07 16:06:00,2.26201,2.26206,2.26176,2.26176,28400000.0
2006-07-07 16:07:00,2.26175,2.26184,2.26142,2.26147,22500000.0
2006-07-07 16:08:00,2.26145,2.26202,2.26145,2.26202,33300000.0
2006-07-07 16:09:00,2.26235,2.26237,2.26211,2.2623,39300000.0
2006-07-07 16:10:00,2.26221,2.26221,2.262,2.26202,28400000.0
2006-07-07 16:11:00,2.26197,2.26206,2.26184,2.26206,31400000.0
2006-07-07 16:12:00,2.26195,2.26198,2.26154,2.26162,49000000.0
2006-07-07 16:13:00,2.26165,2.26181,2.26147,2.26151,17900000.0
2006-07-07 16:14:00,2.26171,2.26179,2.26155,2.26179,45300000.0
2006-07-07 16:15:00,2.26196,2.26202,2.26172,2.2619,19200000.0
2006-07-07 16:16:00,2.26197,2.26197,2.26159,2.26159,38700000.0
2006-07-07 16:17:00,2.26172,2.26211,2.26168,2.26188,31700000.0
2006-07-07 16:18:00,2.26185,2.26185,2.26162,2.26178,56900000.0
2006-07-07 16:19:00,2.2619,2.26213,2.2619,2.26192,35500000.0
2006-07-07 16:20:00,2.26193,2.26237,2.26177,2.26223,29500000.0
2006-07-07 16:21:00,2.26228,2.2624,2.262,2.26202,31000000.0
2006-07-07 16:22:00,2.26206,2.26227,2.26197,2.26197,24900000.0
2006-07-07 16:23:00,2.26174,2.26205,2.26174,2.26177,24700000.0
2006-07-07 16:24:00,2.26168,2.26234,2.26163,2.26208,50100000.0
2006-07-07 16:25:00,2.26214,2.26214,2.26186,2.26209,17900000.0
2006-07-07 16:26:00,2.26204,2.26235,2.26199,2.26217,28300000.0
2006-07-07 16:27:00,2.26225,2.26241,2.26222,2.26232,53400000.0
2006-07-07 16:28:00,2.26235,2.26265,2.26235,2.26265,49400000.0
2006-07-07 16:29:00,2.26259,2.26278,2.26242,2.26262,42300000.0
2006-07-07 16:30:00,2.26271,2.26308,2.26264,2.26264,32400000.0
2006-07-07 16:31:00,2.26265,2.26289,2.2625,2.26271,36200000.0
2006-07-07 16:32:00,2.26266,2.26266,2.26226,2.26226,24400000.0
2006-07-07 16:33:00,2.26234,2.26251,2.26222,2.26238,39500000.0
2006-07-07 16:34:00,2.26246,2.26249,2.26221,2.26221,31000000.0
2006-07-07 16:35:00,2.26223,2.2625,2.26223,2.26239,27200000.0
2006-07-07 16:36:00,2.26216,2.26226,2.26194,2.26208,32200000.0
2006-07-07 16:37:00,2.26215,2.26232,2.26211,2.2622,32900000.0
2006-07-07 16:38:00,2.26206,2.26206,2.26174,2.26174,33600000.0
2006-07-07 16:39:00,2.26183,2.26188,2.26172,2.26188,42500000.0
2006-07-07 16:40:00,2.26203,2.26235,2.26189,2.26235,24600000.0
2006-07-07 16:41:00,2.26233,2.26245,2.26214,2.26234,55000000.0
2006-07-07 16:42:00,2.26239,2.26273,2.26236,2.26249,37100000.0
2006-07-07 16:43:00,2.26253,2.2626,2.26229,2.26258,41500000.0
2006-07-07 16:44:00,2.26239,2.26294,2.26239,2.26267,39200000.0
2006-07-07 16:45:00,2.26256,2.26256,2.26207,2.26225,32800000.0
2006-07-07 16:46:00,2.26225,2.26225,2.26186,2.26198,44800000.0
2006-07-07 16:47:00,2.26207,2.26233,2.26204,2.26217,36800000.0
2006-07-07 16:48:00,2.26205,2.26227,2.26205,2.26213,57500000.0
2006-07-07 16:49:00,2.26206,2.26238,2.26202,2.26229,36600000.0
2006-07-07 16:50:00,2.26234,2.26237,2.26195,2.26195,55500000.0
2006-07-07 16:51:00,2.26178,2.26202,2.2617,2.26187,29600000.0
2006-07-07 16:52:00,2.26169,2.26169,2.26151,2.26168,67900001.0
2006-07-07 16:53:00,2.2615,2.26152,2.26129,2.26145,17200000.0
2006-07-07 16:54:00,2.26151,2.26161,2.26116,2.26125,33100000.0
2006-07-07 16:55:00,2.26099,2.26099,2.26067,2.2607,15200000.0
2006-07-07 16:56:00,2.26084,2.26105,2.26077,2.26105,36900000.0
2006-07-07 16:57:00,2.2609,2.26107,2.26072,2.26078,39400000.0
2006-07-07 16:58:00,2.26072,2.26086,2.26058,2.26058,34900000.0
2006-07-07 16:59:00,2.26072,2.26096,2.26072,2.2609,29000000.0
2006-07-07 17:00:00,2.26104,2.26121,2.26091,2.26107,34100000.0
2006-07-07 17:01:00,2.26127,2.26127,2.26112,2.26119,30100000.0
2006-07-07 17:02:00,2.261,2.261,2.26088,2.26098,34600000.0
2006-07-07 17:03:00,2.26086,2.26086,2.26062,2.26068,36900000.0
2006-07-07 17:04:00,2.26062,2.26073,2.26044,2.26044,22400000.0
2006-07-07 17:05:00,2.26039,2.26064,2.26039,2.26062,24800000.0
2006-07-07 17:06:00,2.26051,2.26051,2.26027,2.2603,28600000.0
2006-07-07 17:07:00,2.26043,2.26052,2.26028,2.26033,25800000.0
2006-07-07 17:08:00,2.2603,2.26035,2.26023,2.26025,33300000.0
2006-07-07 17:09:00,2.26023,2.26035,2.26023,2.26032,27300000.0
2006-07-07 17:10:00,2.2604,2.26061,2.2604,2.26043,30700000.0
2006-07-07 17:11:00,2.26039,2.26048,2.26021,2.2604,37200000.0
2006-07-07 17:12:00,2.26045,2.26049,2.2603,2.26034,55900000.0
2006-07-07 17:13:00,2.26035,2.26038,2.2602,2.2603,34300000.0
2006-07-07 17:14:00,2.26016,2.26016,2.25992,2.26003,19300000.0
2006-07-07 17:15:00,2.26007,2.26025,2.25999,2.26024,32700000.0
2006-07-07 17:16:00,2.26043,2.26089,2.26043,2.26066,43200000.0
2006-07-07 17:17:00,2.26072,2.26099,2.26054,2.26097,40699999.0
2006-07-07 17:18:00,2.26103,2.26157,2.26103,2.26157,49400000.0
2006-07-07 17:19:00,2.26147,2.26147,2.26106,2.26106,28500000.0
2006-07-07 17:20:00,2.2611,2.2613,2.2611,2.26127,20900000.0
2006-07-07 17:21:00,2.26116,2.26127,2.26109,2.26109,33600000.0
2006-07-07 17:22:00,2.26101,2.26117,2.26099,2.26099,34100000.0
2006-07-07 17:23:00,2.26103,2.2611,2.26092,2.2611,21400000.0
2006-07-07 17:24:00,2.26099,2.26115,2.26099,2.26115,28100000.0
2006-07-07 17:25:00,2.26106,2.26124,2.26102,2.26103,34100000.0
2006-07-07 17:26:00,2.261,2.2612,2.26082,2.26099,32400000.0
2006-07-07 17:27:00,2.26096,2.26098,2.26089,2.26089,28000000.0
2006-07-07 17:28:00,2.261,2.26105,2.26094,2.26103,22600000.0
2006-07-07 17:29:00,2.26111,2.26124,2.26102,2.26113,30900000.0
2006-07-07 17:30:00,2.26124,2.26144,2.26108,2.26109,67300000.0
2006-07-07 17:31:00,2.26125,2.26156,2.26124,2.26155,22200000.0
2006-07-07 17:32:00,2.26163,2.26183,2.26163,2.26182,28900000.0
2006-07-07 17:33:00,2.26187,2.26187,2.26168,2.26168,21600000.0
2006-07-07 17:34:00,2.26163,2.26206,2.26163,2.26191,37800000.0
2006-07-07 17:35:00,2.26217,2.26243,2.26201,2.26231,45000000.0
2006-07-07 17:36:00,2.26235,2.26248,2.26219,2.26222,37600000.0
2006-07-07 17:37:00,2.26215,2.26232,2.26199,2.26208,41800000.0
2006-07-07 17:38:00,2.26193,2.2622,2.26193,2.2622,20400000.0
2006-07-07 17:39:00,2.26204,2.26204,2.2618,2.26189,44400000.0
2006-07-07 17:40:00,2.26219,2.2627,2.26219,2.2626,23600000.0
2006-07-07 17:41:00,2.26243,2.26255,2.26233,2.26233,20900000.0
2006-07-07 17:42:00,2.26228,2.26252,2.26226,2.26245,54700000.0
2006-07-07 17:43:00,2.26248,2.26255,2.26237,2.26253,48500000.0
2006-07-07 17:44:00,2.26248,2.26257,2.26231,2.26235,50000000.0
2006-07-07 17:45:00,2.26224,2.26238,2.26218,2.26228,32200000.0
2006-07-07 17:46:00,2.26205,2.26205,2.26183,2.2619,20400000.0
2006-07-07 17:47:00,2.26183,2.26199,2.26161,2.26192,24500000.0
2006-07-07 17:48:00,2.26169,2.26191,2.26162,2.26167,28700000.0
2006-07-07 17:49:00,2.26146,2.26149,2.26124,2.26124,31900000.0
2006-07-07 17:50:00,2.26117,2.26128,2.26107,2.26115,44500000.0
2006-07-07 17:51:00,2.26124,2.26154,2.26124,2.2615,33000000.0
2006-07-07 17:52:00,2.26132,2.26132,2.26117,2.26117,4800000.0
2006-07-07 17:53:00,2.26099,2.26133,2.26099,2.2612,25000000.0
2006-07-07 17:54:00,2.26111,2.26149,2.26111,2.2614,37900000.0
2006-07-07 17:55:00,2.26131,2.26182,2.26131,2.26163,40300000.0
2006-07-07 17:56:00,2.26186,2.26194,2.26154,2.26162,24600000.0
2006-07-07 17:57:00,2.26176,2.26221,2.26167,2.26218,26300000.0
2006-07-07 17:58:00,2.26241,2.26249,2.26218,2.26235,34700000.0
2006-07-07 17:59:00,2.26257,2.26268,2.26234,2.2624,43500000.0
2006-07-07 18:00:00,2.26236,2.26236,2.26203,2.26213,23800000.0
2006-07-07 18:01:00,2.26217,2.26253,2.26204,2.26216,322500000.0
2006-07-07 18:02:00,2.26226,2.26238,2.26197,2.262,326000001.0
2006-07-07 18:03:00,2.26199,2.26224,2.26178,2.26185,499899997.0
2006-07-07 18:04:00,2.26186,2.26221,2.26182,2.26195,340700000.0
2006-07-07 18:05:00,2.26195,2.26195,2.26171,2.26174,194100000.0
2006-07-07 18:06:00,2.26168,2.26179,2.26122,2.26137,445499998.0
2006-07-07 18:07:00,2.26143,2.26195,2.26143,2.26189,463499999.0
2006-07-07 18:08:00,2.26189,2.26234,2.26189,2.26213,395900001.0
2006-07-07 18:09:00,2.2623,2.26269,2.2623,2.26269,283600000.0
2006-07-07 18:10:00,2.26277,2.263,2.26246,2.26263,301600000.0
2006-07-07 18:11:00,2.26244,2.26264,2.26227,2.26248,229600000.0
2006-07-07 18:12:00,2.26226,2.26258,2.26219,2.26226,165800000.0
2006-07-07 18:13:00,2.26219,2.26253,2.26219,2.26253,159200000.0
2006-07-07 18:14:00,2.26267,2.2627,2.26233,2.26247,307900000.0
2006-07-07 18:15:00,2.26222,2.26262,2.2619,2.2619,330900000.0
2006-07-07 18:16:00,2.2621,2.26223,2.26186,2.26193,375400000.0
2006-07-07 18:17:00,2.26199,2.26224,2.2618,2.26207,248700000.0
2006-07-07 18:18:00,2.26228,2.26236,2.26196,2.26198,152100000.0
2006-07-07 18:19:00,2.26192,2.26209,2.26181,2.26188,275499999.0
2006-07-07 18:20:00,2.26192,2.26223,2.26192,2.26201,176899999.0
2006-07-07 18:21:00,2.26196,2.26203,2.26175,2.26178,226700000.0
2006-07-07 18:22:00,2.26177,2.26205,2.26167,2.26205,229600000.0
2006-07-07 18:23:00,2.26208,2.26234,2.26204,2.26232,328000000.0
2006-07-07 18:24:00,2.26232,2.26243,2.26214,2.26218,375900000.0
2006-07-07 18:25:00,2.26213,2.26229,2.26191,2.26207,300500000.0
2006-07-07 18:26:00,2.26227,2.26318,2.26214,2.26314,310600000.0
2006-07-07 18:27:00,2.26313,2.26326,2.26273,2.26273,304400000.0
2006-07-07 18:28:00,2.26271,2.26315,2.26271,2.26299,189800000.0
2006-07-07 18:29:00,2.26285,2.26288,2.2623,2.26251,240599999.0
2006-07-07 18:30:00,2.26242,2.26267,2.26231,2.26236,242800000.0
2006-07-07 18:31:00,2.26247,2.26279,2.26233,2.26233,199000000.0
2006-07-07 18:32:00,2.26233,2.26263,2.26233,2.26263,120100000.0
2006-07-07 18:33:00,2.26275,2.2629,2.26253,2.2629,269800000.0
2006-07-07 18:34:00,2.26304,2.26313,2.26279,2.26292,400500000.0
2006-07-07 18:35:00,2.26302,2.2632,2.26293,2.26293,149600000.0
2006-07-07 18:36:00,2.26287,2.26291,2.26278,2.2628,94300000.0
2006-07-07 18:37:00,2.26278,2.26285,2.26264,2.26266,87600000.0
2006-07-07 18:38:00,2.26259,2.26259,2.26241,2.26249,115700000.0
2006-07-07 18:39:00,2.26245,2.26268,2.2624,2.26259,177200000.0
2006-07-07 18:40:00,2.26267,2.26274,2.26237,2.26251,254700000.0
2006-07-07 18:41:00,2.26251,2.26263,2.26237,2.26238,146700000.0
2006-07-07 18:42:00,2.26236,2.26257,2.26231,2.26247,121000000.0
2006-07-07 18:43:00,2.26242,2.26243,2.2623,2.26243,74200000.0
2006-07-07 18:44:00,2.26252,2.26261,2.26239,2.26242,106700000.0
2006-07-07 18:45:00,2.26253,2.26253,2.26238,2.26246,82100000.0
2006-07-07 18:46:00,2.2624,2.2624,2.26223,2.26223,31800000.0
2006-07-07 18:47:00,2.26205,2.26215,2.2619,2.26207,23700000.0
2006-07-07 18:48:00,2.26184,2.26212,2.26184,2.26201,86600000.0
2006-07-07 18:49:00,2.26216,2.26222,2.26194,2.26222,34700000.0
2006-07-07 18:50:00,2.26222,2.26236,2.26214,2.26221,51200000.0
2006-07-07 18:51:00,2.26218,2.2623,2.2621,2.2622,154899999.0
2006-07-07 18:52:00,2.26212,2.26225,2.26207,2.26207,167300000.0
2006-07-07 18:53:00,2.26212,2.26235,2.2621,2.26215,129300000.0
2006-07-07 18:54:00,2.26215,2.26233,2.26213,2.26233,138700000.0
2006-07-07 18:55:00,2.26233,2.26239,2.2621,2.26211,182099999.0
2006-07-07 18:56:00,2.26206,2.26206,2.26187,2.26187,64500000.0
2006-07-07 18:57:00,2.26185,2.26203,2.26175,2.26179,56000000.0
2006-07-07 18:58:00,2.26182,2.26191,2.26167,2.26174,259400000.0
2006-07-07 18:59:00,2.26169,2.2617,2.2613,2.26155,265099999.0
2006-07-07 19:00:00,2.26141,2.26176,2.26125,2.26176,79900000.0
2006-07-07 19:01:00,2.26155,2.26155,2.26131,2.26131,21400000.0
2006-07-07 19:02:00,2.26136,2.2618,2.26136,2.26154,156700000.0
2006-07-07 19:03:00,2.26156,2.26191,2.26148,2.26169,105800000.0
2006-07-07 19:04:00,2.26173,2.26193,2.26171,2.2619,53399999.0
2006-07-07 19:05:00,2.26187,2.26194,2.26182,2.26187,36200000.0
2006-07-07 19:06:00,2.26184,2.26198,2.26171,2.26185,250800000.0
2006-07-07 19:07:00,2.2617,2.26181,2.26139,2.2618,137400000.0
2006-07-07 19:08:00,2.26201,2.26201,2.26153,2.26173,239000000.0
2006-07-07 19:09:00,2.26205,2.26227,2.26184,2.26212,170899999.0
2006-07-07 19:10:00,2.26218,2.26229,2.26205,2.2622,88700000.0
2006-07-07 19:11:00,2.26208,2.26208,2.26167,2.26186,34000000.0
2006-07-07 19:12:00,2.26193,2.26209,2.26182,2.26209,40200000.0
2006-07-07 19:13:00,2.26214,2.26214,2.26196,2.26211,134200000.0
2006-07-07 19:14:00,2.2622,2.26222,2.26213,2.26215,96900000.0
2006-07-07 19:15:00,2.26203,2.26206,2.26164,2.26177,90400000.0
2006-07-07 19:16:00,2.26174,2.26174,2.26157,2.26163,29100000.0
2006-07-07 19:17:00,2.26165,2.26173,2.26152,2.26163,79000000.0
2006-07-07 19:18:00,2.26169,2.26199,2.26169,2.26189,90300000.0
2006-07-07 19:19:00,2.26188,2.26206,2.26179,2.26185,84800000.0
2006-07-07 19:20:00,2.26195,2.26205,2.26183,2.26195,132500000.0
2006-07-07 19:21:00,2.26193,2.26222,2.26193,2.26216,127200001.0
2006-07-07 19:22:00,2.26213,2.26233,2.26196,2.26196,54400000.0
2006-07-07 19:23:00,2.26192,2.26227,2.26192,2.26212,168000000.0
2006-07-07 19:24:00,2.26228,2.26247,2.26215,2.26247,55000000.0
2006-07-07 19:25:00,2.26251,2.26255,2.26237,2.26237,63800000.0
2006-07-07 19:26:00,2.26227,2.26227,2.26201,2.26216,143500001.0
2006-07-07 19:27:00,2.26212,2.26239,2.26212,2.2622,109700000.0
2006-07-07 19:28:00,2.26226,2.26242,2.26226,2.2624,54600000.0
2006-07-07 19:29:00,2.26229,2.26239,2.26225,2.26227,107700000.0
2006-07-07 19:30:00,2.26224,2.26244,2.26218,2.26237,163100000.0
2006-07-07 19:31:00,2.26226,2.26248,2.26219,2.26248,57600000.0
2006-07-07 19:32:00,2.26246,2.2626,2.26232,2.26248,124100000.0
2006-07-07 19:33:00,2.2625,2.26269,2.26248,2.26255,63300000.0
2006-07-07 19:34:00,2.26259,2.26259,2.26238,2.26251,104900000.0
2006-07-07 19:35:00,2.26248,2.26266,2.26233,2.2624,101500000.0
2006-07-07 19:36:00,2.26233,2.26245,2.26225,2.26225,100000000.0
2006-07-07 19:37:00,2.26236,2.26242,2.26219,2.2622,46200000.0
2006-07-07 19:38:00,2.26211,2.26238,2.26211,2.26238,29900000.0
2006-07-07 19:39:00,2.26239,2.26241,2.26214,2.26241,58700000.0
2006-07-07 19:40:00,2.26246,2.26252,2.2624,2.2624,128500000.0
2006-07-07 19:41:00,2.26234,2.26234,2.26211,2.26216,75700000.0
2006-07-07 19:42:00,2.26218,2.26234,2.262,2.26223,68400000.0
2006-07-07 19:43:00,2.26223,2.26241,2.26219,2.2624,53500000.0
2006-07-07 19:44:00,2.2624,2.2624,2.26225,2.26228,69900000.0
2006-07-07 19:45:00,2.26221,2.26221,2.26213,2.26214,59700000.0
2006-07-07 19:46:00,2.26226,2.26226,2.26192,2.26195,113599999.0
2006-07-07 19:47:00,2.26192,2.26217,2.26192,2.26217,34600000.0
2006-07-07 19:48:00,2.26215,2.26224,2.26199,2.26216,62200000.0
2006-07-07 19:49:00,2.26225,2.2623,2.26207,2.26218,101500000.0
2006-07-07 19:50:00,2.26227,2.26255,2.26227,2.26254,70200000.0
2006-07-07 19:51:00,2.26258,2.26267,2.26233,2.2624,94800000.0
2006-07-07 19:52:00,2.26238,2.26256,2.26236,2.26245,65500000.0
2006-07-07 19:53:00,2.26241,2.26242,2.2623,2.26231,31800000.0
2006-07-07 19:54:00,2.26248,2.26258,2.26234,2.26241,76900000.0
2006-07-07 19:55:00,2.26235,2.2624,2.26235,2.2624,25100000.0
2006-07-07 19:56:00,2.26244,2.26244,2.26226,2.26232,78900000.0
2006-07-07 19:57:00,2.2624,2.26252,2.26238,2.26248,124800000.0
2006-07-07 19:58:00,2.26241,2.26249,2.26229,2.26229,105400000.0
2006-07-07 19:59:00,2.26225,2.26243,2.26211,2.26243,131500000.0
2006-07-07 20:00:00,2.26247,2.26264,2.2623,2.26253,69300000.0
2006-07-07 20:01:00,2.26254,2.26293,2.26252,2.26285,86600000.0
2006-07-07 20:02:00,2.26276,2.26285,2.26256,2.26258,38200000.0
2006-07-07 20:03:00,2.26262,2.2627,2.2626,2.2626,20700000.0
2006-07-07 20:04:00,2.26254,2.26263,2.26254,2.26263,23200000.0
2006-07-07 20:05:00,2.26261,2.26264,2.26245,2.26245,24600000.0
2006-07-07 20:06:00,2.26234,2.26262,2.2623,2.26238,44100000.0
2006-07-07 20:07:00,2.26255,2.26264,2.26251,2.26262,33300000.0
2006-07-07 20:08:00,2.26264,2.2628,2.2626,2.2627,82300000.0
2006-07-07 20:09:00,2.26287,2.26301,2.26287,2.26301,19200000.0
2006-07-07 20:10:00,2.26296,2.26296,2.26232,2.26236,17900000.0
2006-07-07 20:11:00,2.26229,2.26269,2.26229,2.26261,36500000.0
2006-07-07 20:12:00,2.26262,2.26294,2.26262,2.26268,200399999.0
2006-07-07 20:13:00,2.26265,2.26292,2.26265,2.26288,172700000.0
2006-07-07 20:14:00,2.26293,2.26293,2.26256,2.26265,70600000.0
2006-07-07 20:15:00,2.26272,2.2629,2.26264,2.26282,200700000.0
2006-07-07 20:16:00,2.2629,2.2632,2.2629,2.26301,150600000.0
2006-07-07 20:17:00,2.26296,2.263,2.26292,2.26297,32500001.0
2006-07-07 20:18:00,2.26307,2.26328,2.26278,2.26278,67900000.0
2006-07-07 20:19:00,2.26287,2.26311,2.26287,2.26293,170800001.0
2006-07-07 20:20:00,2.26279,2.26281,2.26252,2.26261,266700001.0
2006-07-07 20:21:00,2.26253,2.26265,2.26252,2.26258,76500000.0
2006-07-07 20:22:00,2.2625,2.26253,2.2624,2.26248,95300000.0
2006-07-07 20:23:00,2.26248,2.26261,2.26244,2.26258,149400000.0
2006-07-07 20:24:00,2.26262,2.26291,2.26262,2.26287,28300000.0
2006-07-07 20:25:00,2.26287,2.26299,2.26285,2.26293,153500000.0
2006-07-07 20:26:00,2.26303,2.26321,2.26296,2.26313,145699999.0
2006-07-07 20:27:00,2.26304,2.26312,2.26287,2.26312,90900000.0
2006-07-07 20:28:00,2.26303,2.2631,2.26281,2.26289,179100000.0
2006-07-07 20:29:00,2.26302,2.26303,2.26251,2.26268,162600000.0
2006-07-07 20:30:00,2.26262,2.26273,2.26247,2.26253,425300000.0
2006-07-07 20:31:00,2.26246,2.26285,2.26246,2.26285,215300000.0
2006-07-07 20:32:00,2.263,2.26319,2.26288,2.26304,462199998.0
2006-07-07 20:33:00,2.26293,2.26315,2.26285,2.26285,93000000.0
2006-07-07 20:34:00,2.2628,2.26306,2.26279,2.2629,77300000.0
2006-07-07 20:35:00,2.26291,2.26291,2.26258,2.26277,40600000.0
2006-07-07 20:36:00,2.26277,2.26287,2.26266,2.26287,60600000.0
2006-07-07 20:37:00,2.26267,2.26286,2.26257,2.26257,107300000.0
2006-07-07 20:38:00,2.26254,2.26279,2.26244,2.26245,163799999.0
2006-07-07 20:39:00,2.26239,2.26241,2.26224,2.26241,107200000.0
2006-07-07 20:40:00,2.26259,2.26269,2.26252,2.26257,143900000.0
2006-07-07 20:41:00,2.26266,2.26283,2.26266,2.26272,138100000.0
2006-07-07 20:42:00,2.26276,2.26286,2.2625,2.26283,63800000.0
2006-07-07 20:43:00,2.26298,2.26313,2.26292,2.263,80200000.0
2006-07-07 20:44:00,2.263,2.263,2.26274,2.2628,234499999.0
2006-07-07 20:45:00,2.26283,2.26295,2.26281,2.26294,53800000.0
2006-07-07 20:46:00,2.26295,2.2631,2.26293,2.26301,27800000.0
2006-07-07 20:47:00,2.26304,2.26312,2.26283,2.26299,154400000.0
2006-07-07 20:48:00,2.26305,2.26337,2.26305,2.26337,214800000.0
2006-07-07 20:49:00,2.26342,2.26358,2.26333,2.2635,132800000.0
2006-07-07 20:50:00,2.2635,2.26367,2.26345,2.26345,160700001.0
2006-07-07 20:51:00,2.26339,2.26346,2.26327,2.26332,96500000.0
2006-07-07 20:52:00,2.26332,2.26345,2.26308,2.2631,153100000.0
2006-07-07 20:53:00,2.2631,2.26335,2.26299,2.26311,261099998.0
2006-07-07 20:54:00,2.2632,2.26336,2.26303,2.26334,160300000.0
2006-07-07 20:55:00,2.26336,2.26348,2.26329,2.2633,26700000.0
2006-07-07 20:56:00,2.2634,2.26374,2.2634,2.26365,218400000.0
2006-07-07 20:57:00,2.26372,2.26391,2.26358,2.26365,388399998.0
2006-07-07 20:58:00,2.26363,2.26363,2.26311,2.26311,189600000.0
2006-07-07 20:59:00,2.26305,2.26307,2.26281,2.26299,227100000.0
2006-07-07 21:00:00,2.26283,2.26283,2.26237,2.2624,234200000.0
2006-07-07 21:01:00,2.26243,2.26268,2.26236,2.26255,328800000.0
2006-07-07 21:02:00,2.26258,2.26264,2.26245,2.26254,89500000.0
2006-07-07 21:03:00,2.26252,2.26261,2.26237,2.26237,69000000.0
2006-07-07 21:04:00,2.26235,2.2624,2.26227,2.26235,53300000.0
2006-07-07 21:05:00,2.2623,2.26254,2.26223,2.26223,62400000.0
2006-07-07 21:06:00,2.26217,2.26238,2.26206,2.26231,47200000.0
2006-07-07 21:07:00,2.26233,2.26245,2.26224,2.26233,17300000.0
2006-07-07 21:08:00,2.26233,2.26247,2.26229,2.26246,23800000.0
2006-07-07 21:09:00,2.26247,2.26247,2.26221,2.26224,41200000.0
2006-07-07 21:10:00,2.26229,2.26253,2.26229,2.26253,82700000.0
2006-07-07 21:11:00,2.26258,2.2628,2.26258,2.26279,116300000.0
2006-07-07 21:12:00,2.26277,2.26281,2.26273,2.2628,36500000.0
2006-07-07 21:13:00,2.26273,2.26314,2.26254,2.26314,123900001.0
2006-07-07 21:14:00,2.2632,2.26327,2.26286,2.26301,151099999.0
2006-07-07 21:15:00,2.26283,2.26299,2.26261,2.26284,166700000.0
2006-07-07 21:16:00,2.26288,2.26299,2.26267,2.26296,97100000.0
2006-07-07 21:17:00,2.26307,2.2631,2.26273,2.26283,133400000.0
2006-07-07 21:18:00,2.26291,2.26323,2.26291,2.26323,144200000.0
2006-07-07 21:19:00,2.26328,2.26328,2.26307,2.26313,76500000.0
2006-07-07 21:20:00,2.2631,2.26335,2.26305,2.26313,221700000.0
2006-07-07 21:21:00,2.26312,2.26334,2.26289,2.26319,211300000.0
2006-07-07 21:22:00,2.26321,2.26326,2.26298,2.26302,166800000.0
2006-07-07 21:23:00,2.26309,2.26309,2.26277,2.26287,100700000.0
2006-07-07 21:24:00,2.2629,2.26295,2.26278,2.26279,60500000.0
2006-07-07 21:25:00,2.2627,2.26278,2.2627,2.26275,34800000.0
2006-07-07 21:26:00,2.26286,2.26293,2.26286,2.2629,29300000.0
2006-07-07 21:27:00,2.2629,2.2629,2.26261,2.26265,56400000.0
2006-07-07 21:28:00,2.2627,2.26281,2.26263,2.26263,130999999.0
2006-07-07 21:29:00,2.26266,2.26277,2.26249,2.26271,42100000.0
2006-07-07 21:30:00,2.26279,2.26279,2.26261,2.26272,23200000.0
2006-07-07 21:31:00,2.26277,2.26287,2.26267,2.2628,29200000.0
2006-07-07 21:32:00,2.26296,2.26296,2.26276,2.26283,202500000.0
2006-07-07 21:33:00,2.2627,2.2629,2.2627,2.26272,59100000.0
2006-07-07 21:34:00,2.26285,2.263,2.2627,2.26278,118600000.0
2006-07-07 21:35:00,2.26287,2.26287,2.26275,2.26275,45200000.0
2006-07-07 21:36:00,2.2628,2.26298,2.2628,2.26292,40900000.0
2006-07-07 21:37:00,2.26288,2.26295,2.26285,2.26293,57300000.0
2006-07-07 21:38:00,2.26289,2.26295,2.26282,2.26286,59200000.0
2006-07-07 21:39:00,2.26277,2.26277,2.26268,2.26268,4800000.0
2006-07-07 21:40:00,2.26275,2.26277,2.26256,2.26277,53500000.0
2006-07-07 21:41:00,2.26275,2.26293,2.26275,2.26287,42400000.0
2006-07-07 21:42:00,2.26287,2.26303,2.26278,2.26293,113000000.0
2006-07-07 21:43:00,2.26289,2.26301,2.26283,2.26287,92200000.0
2006-07-07 21:44:00,2.26303,2.26329,2.26303,2.2632,91900000.0
2006-07-07 21:45:00,2.26322,2.26322,2.26299,2.263,65900000.0
2006-07-07 21:46:00,2.26307,2.26316,2.26296,2.26312,78800000.0
2006-07-07 21:47:00,2.26309,2.26323,2.26292,2.26303,115300000.0
2006-07-07 21:48:00,2.26302,2.26327,2.26302,2.26306,44900000.0
2006-07-07 21:49:00,2.26299,2.26299,2.26266,2.26266,113100001.0
2006-07-07 21:50:00,2.26271,2.26271,2.26251,2.26255,46100000.0
2006-07-07 21:51:00,2.26262,2.26262,2.26254,2.26257,26200000.0
2006-07-07 21:52:00,2.26252,2.2627,2.26242,2.26242,155100000.0
2006-07-07 21:53:00,2.26244,2.2626,2.26242,2.26242,43400000.0
2006-07-07 21:54:00,2.26242,2.26248,2.26242,2.26242,22300000.0
2006-07-07 21:55:00,2.26248,2.26266,2.26244,2.26262,102000000.0
2006-07-07 21:56:00,2.26268,2.26276,2.26264,2.26267,58600000.0
2006-07-07 21:57:00,2.26263,2.26272,2.26263,2.26272,34400000.0
2006-07-07 21:58:00,2.26278,2.26288,2.2626,2.26265,54000000.0
2006-07-07 21:59:00,2.26282,2.26285,2.26267,2.26276,144500000.0
2006-07-07 22:00:00,2.26272,2.26298,2.26269,2.26294,70700000.0
2006-07-07 22:01:00,2.26288,2.26288,2.26279,2.26287,21600000.0
2006-07-07 22:02:00,2.26282,2.263,2.26259,2.26259,109899999.0
2006-07-07 22:03:00,2.26266,2.26277,2.26266,2.26277,25800000.0
2006-07-07 22:04:00,2.2628,2.2629,2.26265,2.2629,91700000.0
2006-07-07 22:05:00,2.26293,2.26306,2.26287,2.26303,72300000.0
2006-07-07 22:06:00,2.26304,2.26312,2.26291,2.26303,34800000.0
2006-07-07 22:07:00,2.26295,2.26295,2.26271,2.26278,19600000.0
2006-07-07 22:08:00,2.26284,2.26293,2.26277,2.26277,31900000.0
2006-07-07 22:09:00,2.26265,2.26265,2.26247,2.26252,49500000.0
2006-07-07 22:10:00,2.26258,2.2626,2.26247,2.2626,22700000.0
2006-07-07 22:11:00,2.26268,2.2628,2.26258,2.26272,39200000.0
2006-07-07 22:12:00,2.2627,2.26275,2.26192,2.26192,54000000.0
2006-07-07 22:13:00,2.26201,2.26267,2.26201,2.26267,56400000.0
2006-07-07 22:14:00,2.26283,2.26298,2.26283,2.26298,29600000.0
2006-07-07 22:15:00,2.26292,2.26315,2.26288,2.26305,117700000.0
2006-07-07 22:16:00,2.26309,2.26322,2.26302,2.26312,181900000.0
2006-07-07 22:17:00,2.26319,2.26334,2.26314,2.26314,48700001.0
2006-07-07 22:18:00,2.26323,2.26333,2.26323,2.26332,19900000.0
2006-07-07 22:19:00,2.26332,2.26336,2.26318,2.26328,40700000.0
2006-07-07 22:20:00,2.26337,2.26349,2.26337,2.26342,28600000.0
2006-07-07 22:21:00,2.26349,2.26355,2.26341,2.26341,62300000.0
2006-07-07 22:22:00,2.2634,2.26387,2.2634,2.26357,106000000.0
2006-07-07 22:23:00,2.26348,2.26353,2.26328,2.26328,92500000.0
2006-07-07 22:24:00,2.2633,2.26343,2.2633,2.26335,16600000.0
2006-07-07 22:25:00,2.26349,2.26356,2.26329,2.26345,65000000.0
2006-07-07 22:26:00,2.26341,2.26363,2.26341,2.26363,37900000.0
2006-07-07 22:27:00,2.26345,2.26354,2.2634,2.26349,37500000.0
2006-07-07 22:28:00,2.26357,2.26357,2.26337,2.26345,25000000.0
2006-07-07 22:29:00,2.26335,2.26336,2.26325,2.26327,169600000.0
2006-07-07 22:30:00,2.26323,2.26354,2.26323,2.26339,97700000.0
2006-07-07 22:31:00,2.26342,2.26342,2.26323,2.26325,35000000.0
2006-07-07 22:32:00,2.26333,2.26341,2.26328,2.26332,32700000.0
2006-07-07 22:33:00,2.26337,2.26348,2.26335,2.26335,71100000.0
2006-07-07 22:34:00,2.2633,2.26341,2.26325,2.2633,93300001.0
2006-07-07 22:35:00,2.26327,2.26327,2.26297,2.26297,47800000.0
2006-07-07 22:36:00,2.26305,2.26305,2.26264,2.26264,32400000.0
2006-07-07 22:37:00,2.26253,2.26253,2.26242,2.26242,36900000.0
2006-07-07 22:38:00,2.26251,2.26279,2.26246,2.26279,53400000.0
2006-07-07 22:39:00,2.26263,2.26264,2.26247,2.26264,40800000.0
2006-07-07 22:40:00,2.26262,2.26279,2.26257,2.26275,40300000.0
2006-07-07 22:41:00,2.26271,2.26281,2.26264,2.26264,42300000.0
2006-07-07 22:42:00,2.26274,2.26282,2.2626,2.26262,43000000.0
2006-07-07 22:43:00,2.26264,2.26284,2.26251,2.26253,131500000.0
2006-07-07 22:44:00,2.26259,2.26318,2.26259,2.26313,79000000.0
2006-07-07 22:45:00,2.26303,2.26303,2.26218,2.26281,67400000.0
2006-07-07 22:46:00,2.263,2.26319,2.26298,2.26315,121100000.0
2006-07-07 22:47:00,2.26327,2.26327,2.26315,2.26315,39100000.0
2006-07-07 22:48:00,2.26313,2.26338,2.26313,2.26337,69100000.0
2006-07-07 22:49:00,2.26349,2.26364,2.26339,2.26357,76200000.0
2006-07-07 22:50:00,2.26353,2.26371,2.26325,2.26348,38300000.0
2006-07-07 22:51:00,2.26342,2.26358,2.2633,2.26337,81700000.0
2006-07-07 22:52:00,2.26333,2.26347,2.26333,2.2634,50900000.0
2006-07-07 22:53:00,2.26339,2.26339,2.26334,2.26336,20100000.0
2006-07-07 22:54:00,2.26332,2.26352,2.26332,2.26352,24000000.0
2006-07-07 22:55:00,2.26352,2.26369,2.26351,2.26359,47500000.0
2006-07-07 22:56:00,2.26367,2.26379,2.26367,2.26379,18900000.0
2006-07-07 22:57:00,2.264,2.2642,2.26388,2.26388,25800000.0
2006-07-07 22:58:00,2.26352,2.26373,2.26345,2.26345,45700000.0
2006-07-07 22:59:00,2.26336,2.26349,2.26336,2.26345,51700001.0
2006-07-09 23:00:00,2.26448,2.26448,2.26121,2.26128,31000000.0
2006-07-09 23:01:00,2.26112,2.26123,2.26112,2.26123,3700000.0
2006-07-09 23:02:00,2.26139,2.26139,2.26121,2.26138,34699999.0
2006-07-09 23:03:00,2.26129,2.26141,2.26129,2.26139,18200000.0
2006-07-09 23:04:00,2.2614,2.26175,2.26102,2.26102,37600000.0
2006-07-09 23:05:00,2.26082,2.26154,2.2607,2.26154,24400000.0
2006-07-09 23:06:00,2.26133,2.26155,2.2611,2.26155,32700000.0
2006-07-09 23:07:00,2.2615,2.26161,2.26123,2.26125,29200000.0
2006-07-09 23:08:00,2.26148,2.26149,2.26131,2.26131,16300000.0
2006-07-09 23:09:00,2.26133,2.2614,2.26118,2.26138,37900000.0
2006-07-09 23:10:00,2.26127,2.26162,2.26127,2.26137,32700000.0
2006-07-09 23:11:00,2.26136,2.26143,2.26108,2.26122,19800000.0
2006-07-09 23:12:00,2.26047,2.26125,2.26047,2.26125,32600000.0
2006-07-09 23:13:00,2.26142,2.26143,2.26067,2.26067,26500000.0
2006-07-09 23:14:00,2.26123,2.26123,2.26087,2.26095,34800000.0
2006-07-09 23:15:00,2.26101,2.26172,2.26095,2.26172,31000000.0
2006-07-09 23:16:00,2.26228,2.26237,2.26148,2.26212,36200000.0
2006-07-09 23:17:00,2.26225,2.26233,2.26159,2.26159,35200000.0
2006-07-09 23:18:00,2.26156,2.26204,2.26134,2.26134,47000000.0
2006-07-09 23:19:00,2.2613,2.26193,2.2613,2.26131,43100000.0
2006-07-09 23:20:00,2.26131,2.26178,2.26118,2.26153,47300000.0
2006-07-09 23:21:00,2.2615,2.26213,2.2615,2.2619,37500000.0
2006-07-09 23:22:00,2.26184,2.26218,2.26184,2.26187,63100000.0
2006-07-09 23:23:00,2.26158,2.26192,2.26136,2.26145,47899999.0
2006-07-09 23:24:00,2.26151,2.26213,2.26151,2.26213,28400000.0
2006-07-09 23:25:00,2.26196,2.26196,2.26105,2.26185,52800000.0
2006-07-09 23:26:00,2.26177,2.26177,2.26095,2.26099,23300000.0
2006-07-09 23:27:00,2.26098,2.2613,2.26062,2.26062,52300000.0
2006-07-09 23:28:00,2.26067,2.26113,2.26067,2.26079,59200000.0
2006-07-09 23:29:00,2.26079,2.26098,2.26079,2.26095,15200000.0
2006-07-09 23:30:00,2.26097,2.26136,2.26087,2.26126,62400000.0
2006-07-09 23:31:00,2.26138,2.2615,2.2608,2.2608,17500000.0
2006-07-09 23:32:00,2.2614,2.2614,2.26065,2.26065,34800000.0
2006-07-09 23:33:00,2.26061,2.26126,2.26046,2.26126,67199999.0
2006-07-09 23:34:00,2.26116,2.26135,2.26086,2.26097,54000000.0
2006-07-09 23:35:00,2.26072,2.26088,2.26063,2.26069,31200000.0
2006-07-09 23:36:00,2.26107,2.26159,2.26107,2.26152,18200000.0
2006-07-09 23:37:00,2.26124,2.26124,2.26087,2.26117,43600000.0
2006-07-09 23:38:00,2.26118,2.26133,2.26083,2.26133,17700000.0
2006-07-09 23:39:00,2.26098,2.26161,2.26087,2.26117,28400000.0
2006-07-09 23:40:00,2.26128,2.26163,2.26106,2.26113,21400000.0
2006-07-09 23:41:00,2.26113,2.26179,2.26098,2.26172,46100000.0
2006-07-09 23:42:00,2.26111,2.26161,2.26079,2.26097,56100000.0
2006-07-09 23:43:00,2.26106,2.26131,2.26072,2.2609,17000000.0
2006-07-09 23:44:00,2.26071,2.26127,2.26062,2.26083,23300000.0
2006-07-09 23:45:00,2.2608,2.26123,2.26057,2.26057,34900000.0
2006-07-09 23:46:00,2.26059,2.26134,2.26056,2.26108,38200000.0
2006-07-09 23:47:00,2.26082,2.26088,2.26045,2.26054,24100000.0
2006-07-09 23:48:00,2.26026,2.26131,2.26026,2.26131,39300000.0
2006-07-09 23:49:00,2.2606,2.26135,2.26047,2.26093,50800000.0
2006-07-09 23:50:00,2.26098,2.2612,2.26067,2.26074,30900000.0
2006-07-09 23:51:00,2.26156,2.2617,2.26078,2.26106,43800000.0
2006-07-09 23:52:00,2.26096,2.26158,2.26089,2.26128,36300000.0
2006-07-09 23:53:00,2.26093,2.26187,2.26087,2.26161,42000000.0
2006-07-09 23:54:00,2.26185,2.26185,2.26136,2.26154,46200000.0
2006-07-09 23:55:00,2.2614,2.2616,2.26106,2.26139,50400000.0
2006-07-09 23:56:00,2.26114,2.26131,2.26084,2.26094,41099999.0
2006-07-09 23:57:00,2.26053,2.26147,2.26045,2.26131,35000000.0
2006-07-09 23:58:00,2.26081,2.26199,2.26081,2.26194,26400000.0
2006-07-09 23:59:00,2.26172,2.26172,2.26114,2.26158,29800000.0
2006-07-10 00:00:00,2.26153,2.26249,2.26091,2.26249,40700000.0
2006-07-10 00:01:00,2.26194,2.26217,2.26088,2.26173,51900000.0
2006-07-10 00:02:00,2.26153,2.26242,2.26143,2.26231,19800000.0
2006-07-10 00:03:00,2.26254,2.26255,2.26152,2.26159,35300000.0
2006-07-10 00:04:00,2.26178,2.26209,2.2615,2.26157,47400000.0
2006-07-10 00:05:00,2.26126,2.262,2.26126,2.262,28700000.0
2006-07-10 00:06:00,2.26172,2.26185,2.26135,2.26185,31200000.0
2006-07-10 00:07:00,2.26199,2.262,2.26138,2.26163,36900000.0
2006-07-10 00:08:00,2.26193,2.262,2.26162,2.26179,25400000.0
2006-07-10 00:09:00,2.26205,2.26205,2.26157,2.26193,49000000.0
2006-07-10 00:10:00,2.26154,2.2621,2.26151,2.26199,49200000.0
2006-07-10 00:11:00,2.26207,2.26214,2.26161,2.26162,52700000.0
2006-07-10 00:12:00,2.26178,2.2622,2.2615,2.26177,54600000.0
2006-07-10 00:13:00,2.26137,2.26185,2.26104,2.26139,55800000.0
2006-07-10 00:14:00,2.26103,2.26136,2.26088,2.26136,28500000.0
2006-07-10 00:15:00,2.26142,2.26158,2.26094,2.26113,36800000.0
2006-07-10 00:16:00,2.26147,2.26164,2.26083,2.26083,36700000.0
2006-07-10 00:17:00,2.26086,2.26154,2.26075,2.26109,30300000.0
2006-07-10 00:18:00,2.26184,2.26188,2.26124,2.26186,28300000.0
2006-07-10 00:19:00,2.26211,2.26211,2.26095,2.26108,49100000.0
2006-07-10 00:20:00,2.2613,2.26153,2.26107,2.26115,40300000.0
2006-07-10 00:21:00,2.26135,2.26146,2.26111,2.26126,46400000.0
2006-07-10 00:22:00,2.26138,2.26171,2.26113,2.26141,49800000.0
2006-07-10 00:23:00,2.26135,2.26201,2.26135,2.262,55100001.0
2006-07-10 00:24:00,2.26153,2.26176,2.26103,2.26103,49400000.0
2006-07-10 00:25:00,2.26188,2.26196,2.26096,2.261,58800000.0
2006-07-10 00:26:00,2.26138,2.26145,2.2606,2.2606,45700000.0
2006-07-10 00:27:00,2.26082,2.26092,2.26075,2.26091,27100000.0
2006-07-10 00:28:00,2.261,2.26151,2.26088,2.26151,26500000.0
2006-07-10 00:29:00,2.26111,2.26125,2.26077,2.26077,34900000.0
2006-07-10 00:30:00,2.26086,2.26094,2.26055,2.26055,32600000.0
2006-07-10 00:31:00,2.2608,2.26154,2.2608,2.26108,37800000.0
2006-07-10 00:32:00,2.26117,2.26136,2.26078,2.2611,61000000.0
2006-07-10 00:33:00,2.26118,2.26131,2.26081,2.26081,37000000.0
2006-07-10 00:34:00,2.26078,2.26167,2.26078,2.26084,31000000.0
2006-07-10 00:35:00,2.26087,2.26157,2.26087,2.26096,51400000.0
2006-07-10 00:36:00,2.26144,2.26176,2.26092,2.26113,61700000.0
2006-07-10 00:37:00,2.26106,2.26183,2.26106,2.26142,46000000.0
2006-07-10 00:38:00,2.26132,2.26145,2.26077,2.26127,26200000.0
2006-07-10 00:39:00,2.26123,2.26136,2.26076,2.26109,36200000.0
2006-07-10 00:40:00,2.26127,2.2616,2.26082,2.2616,43100000.0
2006-07-10 00:41:00,2.26159,2.26159,2.26079,2.26113,34400000.0
2006-07-10 00:42:00,2.26118,2.26188,2.26094,2.26163,39400000.0
2006-07-10 00:43:00,2.2612,2.26169,2.26091,2.26096,41400000.0
2006-07-10 00:44:00,2.26121,2.26147,2.26091,2.261,33600000.0
2006-07-10 00:45:00,2.26101,2.26101,2.26083,2.26093,16600000.0
2006-07-10 00:46:00,2.26134,2.2615,2.26078,2.26078,34800000.0
2006-07-10 00:47:00,2.26122,2.26169,2.26107,2.26107,42200000.0
2006-07-10 00:48:00,2.26195,2.26205,2.2612,2.26122,30300000.0
2006-07-10 00:49:00,2.26138,2.26174,2.26102,2.26102,37800000.0
2006-07-10 00:50:00,2.26118,2.262,2.26118,2.2616,43600000.0
2006-07-10 00:51:00,2.26159,2.26164,2.26121,2.26151,29800000.0
2006-07-10 00:52:00,2.26176,2.26199,2.26149,2.26149,37400000.0
2006-07-10 00:53:00,2.26172,2.26206,2.26132,2.26184,37200000.0
2006-07-10 00:54:00,2.26207,2.26216,2.26144,2.26159,33800000.0
2006-07-10 00:55:00,2.26138,2.26186,2.26138,2.26152,19200000.0
2006-07-10 00:56:00,2.26153,2.26202,2.26134,2.26134,62300001.0
2006-07-10 00:57:00,2.26175,2.26193,2.26147,2.26168,22500000.0
2006-07-10 00:58:00,2.26182,2.26236,2.26173,2.26186,56900000.0
2006-07-10 00:59:00,2.262,2.26202,2.26122,2.26122,26900000.0
2006-07-10 01:00:00,2.2618,2.26187,2.26145,2.26173,43800000.0
2006-07-10 01:01:00,2.26141,2.26232,2.26141,2.26232,31800000.0
2006-07-10 01:02:00,2.26242,2.2625,2.26143,2.26143,35200000.0
2006-07-10 01:03:00,2.26336,2.26336,2.26207,2.26207,29000000.0
2006-07-10 01:04:00,2.26212,2.26225,2.26204,2.26204,27600000.0
2006-07-10 01:05:00,2.26223,2.26226,2.26214,2.2622,42900001.0
2006-07-10 01:06:00,2.26215,2.26225,2.26212,2.26225,25800000.0
2006-07-10 01:07:00,2.26213,2.26229,2.26194,2.26205,30100000.0
2006-07-10 01:08:00,2.26192,2.26201,2.26188,2.2619,54099999.0
2006-07-10 01:09:00,2.26192,2.26209,2.26182,2.26182,21900000.0
2006-07-10 01:10:00,2.26202,2.26214,2.2619,2.26209,38200000.0
2006-07-10 01:11:00,2.26205,2.26206,2.26193,2.26193,9300000.0
2006-07-10 01:12:00,2.26195,2.26242,2.26195,2.26237,33300000.0
2006-07-10 01:13:00,2.26229,2.26232,2.26222,2.26222,19500000.0
2006-07-10 01:14:00,2.26214,2.26227,2.26214,2.26223,22400000.0
2006-07-10 01:15:00,2.26228,2.26236,2.26219,2.26228,17100000.0
2006-07-10 01:16:00,2.2623,2.2623,2.26208,2.26208,17400000.0
2006-07-10 01:17:00,2.26215,2.26235,2.2621,2.2622,39600000.0
2006-07-10 01:18:00,2.2622,2.2622,2.26213,2.2622,27500000.0
2006-07-10 01:19:00,2.26212,2.26212,2.26208,2.26208,15900000.0
2006-07-10 01:20:00,2.26199,2.26217,2.26174,2.26188,48800000.0
2006-07-10 01:21:00,2.26188,2.26193,2.26183,2.26193,23400000.0
2006-07-10 01:22:00,2.26185,2.26198,2.26175,2.26188,24500000.0
2006-07-10 01:23:00,2.26182,2.2619,2.2617,2.26172,29300000.0
2006-07-10 01:24:00,2.26161,2.26184,2.26161,2.26182,24000000.0
2006-07-10 01:25:00,2.26204,2.26207,2.26199,2.26206,15300000.0
2006-07-10 01:26:00,2.26209,2.26215,2.26197,2.26197,18900000.0
2006-07-10 01:27:00,2.26199,2.26224,2.26192,2.26197,82500000.0
2006-07-10 01:28:00,2.26193,2.2621,2.26193,2.26196,33600000.0
2006-07-10 01:29:00,2.26199,2.26199,2.26169,2.26169,16600000.0
2006-07-10 01:30:00,2.2617,2.26228,2.2617,2.26212,29900000.0
2006-07-10 01:31:00,2.262,2.26203,2.26192,2.26203,20500000.0
2006-07-10 01:32:00,2.26197,2.262,2.26176,2.26184,42200000.0
2006-07-10 01:33:00,2.26183,2.26194,2.2618,2.26194,69900000.0
2006-07-10 01:34:00,2.2619,2.26208,2.26182,2.26183,52400000.0
2006-07-10 01:35:00,2.26192,2.26206,2.26192,2.26204,41900000.0
2006-07-10 01:36:00,2.26197,2.26207,2.26186,2.26207,10700000.0
2006-07-10 01:37:00,2.26185,2.26208,2.26182,2.26182,17400000.0
2006-07-10 01:38:00,2.26192,2.26201,2.26187,2.26196,25800000.0
2006-07-10 01:39:00,2.2619,2.26206,2.26183,2.26183,33400000.0
2006-07-10 01:40:00,2.26198,2.26198,2.26185,2.26185,21400000.0
2006-07-10 01:41:00,2.26191,2.26192,2.26176,2.26187,47700000.0
2006-07-10 01:42:00,2.26181,2.26201,2.26171,2.26201,41000000.0
2006-07-10 01:43:00,2.26195,2.26205,2.26195,2.26195,27200000.0
2006-07-10 01:44:00,2.26203,2.26205,2.26188,2.26188,22400000.0
2006-07-10 01:45:00,2.26187,2.26202,2.26187,2.26194,9000000.0
2006-07-10 01:46:00,2.26184,2.26214,2.26184,2.26203,15800000.0
2006-07-10 01:47:00,2.2622,2.26263,2.2622,2.26253,42900000.0
2006-07-10 01:48:00,2.26268,2.26268,2.26246,2.2625,21800000.0
2006-07-10 01:49:00,2.26248,2.26256,2.26238,2.26256,24500000.0
2006-07-10 01:50:00,2.26252,2.26265,2.26252,2.26259,31800000.0
2006-07-10 01:51:00,2.26265,2.26265,2.26245,2.26245,25300000.0
2006-07-10 01:52:00,2.2624,2.2626,2.2624,2.2625,67800000.0
2006-07-10 01:53:00,2.26255,2.26256,2.26248,2.26255,56400001.0
2006-07-10 01:54:00,2.26249,2.26259,2.26232,2.26232,21700000.0
2006-07-10 01:55:00,2.26244,2.26262,2.26244,2.26255,13900000.0
2006-07-10 01:56:00,2.26258,2.26274,2.26252,2.26252,42300000.0
2006-07-10 01:57:00,2.26265,2.26271,2.26248,2.2626,31800000.0
2006-07-10 01:58:00,2.26265,2.26267,2.26263,2.26263,18100000.0
2006-07-10 01:59:00,2.26263,2.26269,2.26245,2.26255,32300000.0
2006-07-10 02:00:00,2.26258,2.26265,2.26244,2.26265,56300000.0
2006-07-10 02:01:00,2.2625,2.26282,2.2624,2.2624,32700000.0
2006-07-10 02:02:00,2.26239,2.26241,2.26225,2.26236,37800000.0
2006-07-10 02:03:00,2.26234,2.26242,2.26225,2.26232,18000000.0
2006-07-10 02:04:00,2.26242,2.26244,2.26234,2.26235,36200000.0
2006-07-10 02:05:00,2.26226,2.26252,2.26225,2.26247,46200000.0
2006-07-10 02:06:00,2.26243,2.26256,2.26228,2.26241,21500000.0
2006-07-10 02:07:00,2.26229,2.26258,2.26229,2.2624,48800000.0
2006-07-10 02:08:00,2.26231,2.26291,2.2623,2.26272,44000000.0
2006-07-10 02:09:00,2.26281,2.26312,2.26281,2.26311,28000000.0
2006-07-10 02:10:00,2.2633,2.26333,2.26318,2.26333,33900000.0
2006-07-10 02:11:00,2.26304,2.26323,2.26296,2.26302,35900000.0
2006-07-10 02:12:00,2.26339,2.26355,2.26266,2.2629,24500000.0
2006-07-10 02:13:00,2.26285,2.26308,2.26283,2.26308,28300000.0
2006-07-10 02:14:00,2.26326,2.26326,2.26295,2.263,46700000.0
2006-07-10 02:15:00,2.26307,2.26307,2.26286,2.26296,19200000.0
2006-07-10 02:16:00,2.26292,2.26297,2.26248,2.26275,35100000.0
2006-07-10 02:17:00,2.26265,2.26275,2.26258,2.26262,30000000.0
2006-07-10 02:18:00,2.26253,2.26263,2.26237,2.26257,31900000.0
2006-07-10 02:19:00,2.26215,2.26216,2.2615,2.2615,49900000.0
2006-07-10 02:20:00,2.26125,2.26128,2.26075,2.26108,28900000.0
2006-07-10 02:21:00,2.26125,2.2614,2.26125,2.26133,18200000.0
2006-07-10 02:22:00,2.26147,2.26148,2.26097,2.26112,33100000.0
2006-07-10 02:23:00,2.26104,2.26108,2.26093,2.26108,40900000.0
2006-07-10 02:24:00,2.26111,2.26111,2.26084,2.26093,25700000.0
2006-07-10 02:25:00,2.26113,2.26128,2.26107,2.26128,62300000.0
2006-07-10 02:26:00,2.26128,2.26128,2.26113,2.26127,31000000.0
2006-07-10 02:27:00,2.26126,2.26126,2.2611,2.26122,49700000.0
2006-07-10 02:28:00,2.26118,2.26118,2.26098,2.26101,34200000.0
2006-07-10 02:29:00,2.26106,2.26121,2.26088,2.26088,37000000.0
2006-07-10 02:30:00,2.26098,2.26126,2.26098,2.26117,25900000.0
2006-07-10 02:31:00,2.26117,2.2613,2.26104,2.2612,67300000.0
2006-07-10 02:32:00,2.26109,2.26115,2.26094,2.26103,37800000.0
2006-07-10 02:33:00,2.26109,2.26123,2.26107,2.26113,25600000.0
2006-07-10 02:34:00,2.26122,2.26134,2.26102,2.26102,27300000.0
2006-07-10 02:35:00,2.26119,2.26133,2.26103,2.26103,29100000.0
2006-07-10 02:36:00,2.26135,2.26139,2.26122,2.26126,32000000.0
2006-07-10 02:37:00,2.26125,2.26148,2.26125,2.26148,16500000.0
2006-07-10 02:38:00,2.26156,2.26158,2.26134,2.26134,21600000.0
2006-07-10 02:39:00,2.26143,2.26164,2.26135,2.26164,25200000.0
2006-07-10 02:40:00,2.26162,2.26164,2.26159,2.26163,29900000.0
2006-07-10 02:41:00,2.26158,2.26183,2.26146,2.26183,47300000.0
2006-07-10 02:42:00,2.26216,2.26218,2.26201,2.26209,39900000.0
2006-07-10 02:43:00,2.26216,2.26235,2.26216,2.26235,22100000.0
2006-07-10 02:44:00,2.26226,2.26241,2.26221,2.26221,35300000.0
2006-07-10 02:45:00,2.26228,2.26237,2.26223,2.26228,21200000.0
2006-07-10 02:46:00,2.26233,2.26255,2.26233,2.26235,38600000.0
2006-07-10 02:47:00,2.26251,2.26272,2.26251,2.2627,16200000.0
2006-07-10 02:48:00,2.26269,2.26283,2.26258,2.26283,32700000.0
2006-07-10 02:49:00,2.26291,2.26292,2.26269,2.26275,28300000.0
2006-07-10 02:50:00,2.26267,2.26281,2.26267,2.26275,30100000.0
2006-07-10 02:51:00,2.26269,2.26304,2.26263,2.26295,35600000.0
2006-07-10 02:52:00,2.26306,2.26325,2.26278,2.26297,35400000.0
2006-07-10 02:53:00,2.26321,2.26321,2.26297,2.26297,29600000.0
2006-07-10 02:54:00,2.2631,2.2631,2.26263,2.26288,36300000.0
2006-07-10 02:55:00,2.26294,2.26294,2.26271,2.2628,19700000.0
2006-07-10 02:56:00,2.26297,2.26318,2.26297,2.26315,45900001.0
2006-07-10 02:57:00,2.26319,2.26324,2.26308,2.2631,24000000.0
2006-07-10 02:58:00,2.26317,2.26332,2.26315,2.2632,43000000.0
2006-07-10 02:59:00,2.26344,2.26344,2.26335,2.26335,20300000.0
2006-07-10 03:00:00,2.26329,2.26348,2.26328,2.26328,23600000.0
2006-07-10 03:01:00,2.26321,2.26348,2.26321,2.26348,19100000.0
2006-07-10 03:02:00,2.26339,2.26339,2.26322,2.26326,23800000.0
2006-07-10 03:03:00,2.26318,2.26328,2.26314,2.2632,30600000.0
2006-07-10 03:04:00,2.26307,2.2634,2.26307,2.26333,23800000.0
2006-07-10 03:05:00,2.26316,2.26337,2.26311,2.26332,26200000.0
2006-07-10 03:06:00,2.26324,2.26354,2.26323,2.26344,55800000.0
2006-07-10 03:07:00,2.2634,2.2634,2.26308,2.26321,41000000.0
2006-07-10 03:08:00,2.26333,2.26352,2.26327,2.26339,33200000.0
2006-07-10 03:09:00,2.26338,2.26348,2.26338,2.26342,30600000.0
2006-07-10 03:10:00,2.26365,2.26365,2.26333,2.26333,15600000.0
2006-07-10 03:11:00,2.26348,2.26358,2.26344,2.26349,30500000.0
2006-07-10 03:12:00,2.26356,2.26364,2.26356,2.26364,14600000.0
2006-07-10 03:13:00,2.26378,2.26378,2.26361,2.26375,50800000.0
2006-07-10 03:14:00,2.26381,2.26383,2.26366,2.26372,18500000.0
2006-07-10 03:15:00,2.26373,2.2638,2.26367,2.26367,21600000.0
2006-07-10 03:16:00,2.26377,2.26377,2.26365,2.26365,27500000.0
2006-07-10 03:17:00,2.26359,2.26384,2.26359,2.26384,31600000.0
2006-07-10 03:18:00,2.26384,2.26384,2.26362,2.26362,31800000.0
2006-07-10 03:19:00,2.26376,2.26379,2.26351,2.26354,30200000.0
2006-07-10 03:20:00,2.26359,2.26359,2.26337,2.26339,14600000.0
2006-07-10 03:21:00,2.2633,2.26359,2.2633,2.26341,39100000.0
2006-07-10 03:22:00,2.2634,2.26347,2.26336,2.26347,39600000.0
2006-07-10 03:23:00,2.26345,2.26371,2.26345,2.2637,28000000.0
2006-07-10 03:24:00,2.26377,2.26377,2.26357,2.26365,37600000.0
2006-07-10 03:25:00,2.26359,2.2637,2.26359,2.26364,25800000.0
2006-07-10 03:26:00,2.26363,2.26375,2.26363,2.26365,40000000.0
2006-07-10 03:27:00,2.2637,2.2637,2.26356,2.26356,42900000.0
2006-07-10 03:28:00,2.26368,2.26376,2.26363,2.26364,30700000.0
2006-07-10 03:29:00,2.26356,2.26358,2.26353,2.26358,15500000.0
2006-07-10 03:30:00,2.26364,2.26364,2.2635,2.26353,7100000.0
2006-07-10 03:31:00,2.26354,2.26371,2.26343,2.26348,36700000.0
2006-07-10 03:32:00,2.26355,2.26384,2.26355,2.26369,58200000.0
2006-07-10 03:33:00,2.26384,2.26396,2.2638,2.26382,49600000.0
2006-07-10 03:34:00,2.26377,2.26383,2.26361,2.26374,50100000.0
2006-07-10 03:35:00,2.26367,2.26373,2.26364,2.26365,47100000.0
2006-07-10 03:36:00,2.26364,2.26393,2.26362,2.26374,24800000.0
2006-07-10 03:37:00,2.26373,2.26379,2.26358,2.26376,33100000.0
2006-07-10 03:38:00,2.2637,2.26382,2.26365,2.26382,32500000.0
2006-07-10 03:39:00,2.26378,2.26384,2.26364,2.26384,23400000.0
2006-07-10 03:40:00,2.26375,2.2639,2.26373,2.26387,29900000.0
2006-07-10 03:41:00,2.26366,2.26375,2.26359,2.2637,34000000.0
2006-07-10 03:42:00,2.26364,2.26368,2.26341,2.26363,27500000.0
2006-07-10 03:43:00,2.2637,2.26384,2.26335,2.26335,32300000.0
2006-07-10 03:44:00,2.26318,2.26337,2.26317,2.26324,36200000.0
2006-07-10 03:45:00,2.26323,2.26337,2.26323,2.26331,22700000.0
2006-07-10 03:46:00,2.26339,2.26343,2.26329,2.26334,27300000.0
2006-07-10 03:47:00,2.26347,2.26378,2.26347,2.26357,64600001.0
2006-07-10 03:48:00,2.26359,2.26365,2.26323,2.2634,54700000.0
2006-07-10 03:49:00,2.26341,2.26357,2.26335,2.26342,33000000.0
2006-07-10 03:50:00,2.26348,2.26353,2.26341,2.26347,34000000.0
2006-07-10 03:51:00,2.26362,2.26362,2.26332,2.26353,33200000.0
2006-07-10 03:52:00,2.26349,2.2637,2.26345,2.2637,22300000.0
2006-07-10 03:53:00,2.26377,2.26394,2.2636,2.26365,32800000.0
2006-07-10 03:54:00,2.26362,2.26371,2.26347,2.26349,32000000.0
2006-07-10 03:55:00,2.26357,2.26358,2.26357,2.26358,4800000.0
2006-07-10 03:56:00,2.26367,2.26378,2.26367,2.26378,26500000.0
2006-07-10 03:57:00,2.26399,2.26399,2.26374,2.26387,33400000.0
2006-07-10 03:58:00,2.2639,2.26411,2.26383,2.26411,36100000.0
2006-07-10 03:59:00,2.26405,2.26405,2.26387,2.26396,16700000.0
2006-07-10 04:00:00,2.26394,2.26403,2.26394,2.26403,26700000.0
2006-07-10 04:01:00,2.26394,2.26409,2.26391,2.26391,18100000.0
2006-07-10 04:02:00,2.26397,2.26403,2.26397,2.264,7700000.0
2006-07-10 04:03:00,2.26396,2.26401,2.26382,2.26401,16400000.0
2006-07-10 04:04:00,2.26383,2.26392,2.2638,2.26392,19900000.0
2006-07-10 04:05:00,2.26387,2.26414,2.26386,2.26414,29200000.0
2006-07-10 04:06:00,2.26416,2.26423,2.26409,2.26414,27200000.0
2006-07-10 04:07:00,2.26407,2.26432,2.26407,2.26423,38300000.0
2006-07-10 04:08:00,2.26421,2.26434,2.26403,2.26413,43900000.0
2006-07-10 04:09:00,2.26427,2.26443,2.26426,2.26429,30800000.0
2006-07-10 04:10:00,2.26417,2.2644,2.2641,2.2642,38500000.0
2006-07-10 04:11:00,2.26415,2.26421,2.264,2.26415,49300000.0
2006-07-10 04:12:00,2.2641,2.26442,2.2641,2.26435,42300000.0
2006-07-10 04:13:00,2.26416,2.26422,2.26387,2.26396,38600000.0
2006-07-10 04:14:00,2.26396,2.26404,2.26374,2.26394,58800000.0
2006-07-10 04:15:00,2.26395,2.26405,2.26395,2.26398,20300000.0
2006-07-10 04:16:00,2.26412,2.26437,2.26407,2.26407,20700000.0
2006-07-10 04:17:00,2.26424,2.26424,2.26388,2.26388,14800000.0
2006-07-10 04:18:00,2.26388,2.26388,2.26358,2.26375,28100000.0
2006-07-10 04:19:00,2.26379,2.26393,2.26372,2.26372,41000000.0
2006-07-10 04:20:00,2.26374,2.26399,2.26374,2.2638,40700000.0
2006-07-10 04:21:00,2.26381,2.2639,2.26352,2.26352,32800000.0
2006-07-10 04:22:00,2.26341,2.26372,2.26341,2.26348,34900000.0
2006-07-10 04:23:00,2.26352,2.2636,2.26345,2.2636,22400000.0
2006-07-10 04:24:00,2.26348,2.26348,2.26333,2.26333,42600000.0
2006-07-10 04:25:00,2.26346,2.26346,2.26312,2.26312,24600000.0
2006-07-10 04:26:00,2.26325,2.26329,2.26313,2.26313,24800000.0
2006-07-10 04:27:00,2.26308,2.26336,2.26305,2.2632,41000000.0
2006-07-10 04:28:00,2.26317,2.26327,2.26299,2.26305,46400000.0
2006-07-10 04:29:00,2.26327,2.26327,2.2629,2.26306,22100000.0
2006-07-10 04:30:00,2.26311,2.26321,2.2629,2.26316,56200000.0
2006-07-10 04:31:00,2.26323,2.26354,2.26323,2.2635,20200000.0
2006-07-10 04:32:00,2.26351,2.2637,2.26351,2.26367,23900000.0
2006-07-10 04:33:00,2.26359,2.26375,2.26352,2.26375,40400000.0
2006-07-10 04:34:00,2.26373,2.26385,2.26367,2.26385,50299999.0
2006-07-10 04:35:00,2.26388,2.26407,2.26388,2.26398,19000000.0
2006-07-10 04:36:00,2.2638,2.26382,2.26373,2.2638,38100000.0
2006-07-10 04:37:00,2.2637,2.26371,2.26358,2.26367,15900000.0
2006-07-10 04:38:00,2.26373,2.26375,2.26372,2.26375,12400000.0
2006-07-10 04:39:00,2.26375,2.2639,2.2637,2.2638,17200000.0
2006-07-10 04:40:00,2.2637,2.26378,2.2637,2.26378,50300000.0
2006-07-10 04:41:00,2.2639,2.2639,2.2638,2.2638,15100000.0
2006-07-10 04:42:00,2.2639,2.2639,2.26363,2.26368,12800000.0
2006-07-10 04:43:00,2.2639,2.2639,2.26357,2.26369,32500000.0
2006-07-10 04:44:00,2.26381,2.26381,2.26343,2.26366,34000000.0
2006-07-10 04:45:00,2.26353,2.26353,2.26333,2.26339,25100000.0
2006-07-10 04:46:00,2.2634,2.26348,2.26339,2.26339,34100000.0
2006-07-10 04:47:00,2.26334,2.26341,2.26326,2.26326,23200000.0
2006-07-10 04:48:00,2.26328,2.2633,2.2632,2.2632,16200000.0
2006-07-10 04:49:00,2.26341,2.26341,2.26309,2.26327,37000000.0
2006-07-10 04:50:00,2.26342,2.26349,2.26329,2.26329,34200000.0
2006-07-10 04:51:00,2.26304,2.26329,2.26303,2.26314,41100000.0
2006-07-10 04:52:00,2.2632,2.26322,2.26319,2.26319,16400000.0
2006-07-10 04:53:00,2.2633,2.26333,2.26322,2.26325,8400000.0
2006-07-10 04:54:00,2.26315,2.26325,2.26313,2.26313,25300000.0
2006-07-10 04:55:00,2.26326,2.2633,2.26315,2.26324,31300000.0
2006-07-10 04:56:00,2.26313,2.26318,2.263,2.26307,21900000.0
2006-07-10 04:57:00,2.26319,2.26321,2.26302,2.26309,29000000.0
2006-07-10 04:58:00,2.26308,2.26324,2.26308,2.26324,35600000.0
2006-07-10 04:59:00,2.26323,2.26327,2.26315,2.26315,44800000.0
2006-07-10 05:00:00,2.26317,2.26329,2.26317,2.26322,24600000.0
2006-07-10 05:01:00,2.26315,2.26319,2.26313,2.26313,14100000.0
2006-07-10 05:02:00,2.26311,2.26324,2.26304,2.26304,29000000.0
2006-07-10 05:03:00,2.263,2.2632,2.26294,2.26294,23000000.0
2006-07-10 05:04:00,2.26287,2.26327,2.26283,2.26327,33400000.0
2006-07-10 05:05:00,2.26329,2.26346,2.2632,2.26337,46500000.0
2006-07-10 05:06:00,2.2634,2.2634,2.26337,2.26337,14700000.0
2006-07-10 05:07:00,2.26327,2.26357,2.26327,2.26344,22600000.0
2006-07-10 05:08:00,2.26345,2.26398,2.26345,2.26387,31600000.0
2006-07-10 05:09:00,2.26379,2.26399,2.26355,2.26361,45700000.0
2006-07-10 05:10:00,2.26366,2.26368,2.26335,2.2635,37300000.0
2006-07-10 05:11:00,2.26374,2.26374,2.26357,2.26357,18900000.0
2006-07-10 05:12:00,2.26359,2.26378,2.26359,2.26378,14300000.0
2006-07-10 05:13:00,2.26384,2.26396,2.26362,2.26381,38000000.0
2006-07-10 05:14:00,2.26366,2.26373,2.26348,2.26353,41200000.0
2006-07-10 05:15:00,2.26351,2.26365,2.26327,2.26327,33500000.0
2006-07-10 05:16:00,2.26318,2.26352,2.26318,2.26352,32800000.0
2006-07-10 05:17:00,2.26362,2.26376,2.26349,2.26358,35000000.0
2006-07-10 05:18:00,2.2637,2.26386,2.26351,2.26365,28400000.0
2006-07-10 05:19:00,2.26371,2.26377,2.26349,2.26375,31900000.0
2006-07-10 05:20:00,2.26353,2.2639,2.26353,2.26389,29300000.0
2006-07-10 05:21:00,2.26388,2.26404,2.26386,2.26386,27300000.0
2006-07-10 05:22:00,2.26379,2.26396,2.26378,2.26392,24200000.0
2006-07-10 05:23:00,2.26386,2.26392,2.26365,2.26378,19700000.0
2006-07-10 05:24:00,2.26368,2.26376,2.26366,2.26366,16000000.0
2006-07-10 05:25:00,2.26365,2.26365,2.26329,2.26329,11400000.0
2006-07-10 05:26:00,2.26344,2.26372,2.26344,2.26363,33900000.0
2006-07-10 05:27:00,2.26356,2.2636,2.26344,2.2636,53500000.0
2006-07-10 05:28:00,2.26365,2.26371,2.26348,2.26348,36500000.0
2006-07-10 05:29:00,2.26347,2.2638,2.26339,2.2638,23400000.0
2006-07-10 05:30:00,2.26367,2.26389,2.26353,2.26388,23500000.0
2006-07-10 05:31:00,2.26372,2.26402,2.26372,2.26382,42300000.0
2006-07-10 05:32:00,2.26371,2.26381,2.26364,2.26364,27000000.0
2006-07-10 05:33:00,2.26368,2.26386,2.26364,2.26386,37600000.0
2006-07-10 05:34:00,2.26376,2.26383,2.26369,2.26373,14800000.0
2006-07-10 05:35:00,2.26383,2.26383,2.26367,2.26374,28200000.0
2006-07-10 05:36:00,2.26351,2.26363,2.26344,2.26357,35700000.0
2006-07-10 05:37:00,2.26359,2.26376,2.26334,2.26334,51499999.0
2006-07-10 05:38:00,2.26329,2.26344,2.26318,2.26336,22600000.0
2006-07-10 05:39:00,2.26338,2.26361,2.26338,2.26346,39100000.0
2006-07-10 05:40:00,2.26326,2.26346,2.26326,2.26346,17900000.0
2006-07-10 05:41:00,2.26348,2.26358,2.26347,2.26352,25000000.0
2006-07-10 05:42:00,2.2635,2.26378,2.2635,2.26378,27000000.0
2006-07-10 05:43:00,2.26391,2.26401,2.26376,2.26376,28800000.0
2006-07-10 05:44:00,2.26379,2.26388,2.26379,2.26382,25600000.0
2006-07-10 05:45:00,2.26392,2.26392,2.26378,2.26378,16500000.0
2006-07-10 05:46:00,2.26387,2.26388,2.26372,2.26372,25000000.0
2006-07-10 05:47:00,2.26377,2.26395,2.26377,2.26395,25600000.0
2006-07-10 05:48:00,2.26394,2.26411,2.26384,2.26393,28500000.0
2006-07-10 05:49:00,2.26385,2.26402,2.26384,2.26402,26100000.0
2006-07-10 05:50:00,2.26387,2.26402,2.26385,2.26385,21600000.0
2006-07-10 05:51:00,2.26382,2.26398,2.26381,2.26384,30400000.0
2006-07-10 05:52:00,2.2639,2.26391,2.26373,2.26391,28000000.0
2006-07-10 05:53:00,2.26376,2.26391,2.26371,2.26375,43700000.0
2006-07-10 05:54:00,2.26363,2.26376,2.26363,2.26373,19700000.0
2006-07-10 05:55:00,2.26385,2.26385,2.26373,2.2638,26700000.0
2006-07-10 05:56:00,2.26377,2.26377,2.2637,2.2637,30000000.0
2006-07-10 05:57:00,2.26375,2.26392,2.26365,2.26372,35400000.0
2006-07-10 05:58:00,2.26359,2.26384,2.26359,2.26361,32500000.0
2006-07-10 05:59:00,2.2637,2.26378,2.26366,2.26376,36600000.0
2006-07-10 06:00:00,2.26367,2.2638,2.26363,2.26365,31200000.0
2006-07-10 06:01:00,2.26376,2.26376,2.26364,2.26364,10400000.0
2006-07-10 06:02:00,2.26358,2.2637,2.26356,2.26356,55000000.0
2006-07-10 06:03:00,2.2635,2.26367,2.2635,2.26367,27800000.0
2006-07-10 06:04:00,2.26371,2.26388,2.26364,2.26375,36300000.0
2006-07-10 06:05:00,2.26362,2.26378,2.26362,2.26378,19200000.0
2006-07-10 06:06:00,2.26382,2.26387,2.26366,2.26371,47700000.0
2006-07-10 06:07:00,2.26368,2.2638,2.26363,2.26363,32800000.0
2006-07-10 06:08:00,2.26371,2.26371,2.26348,2.26352,21500000.0
2006-07-10 06:09:00,2.26358,2.26374,2.26348,2.26367,22000000.0
2006-07-10 06:10:00,2.26363,2.26366,2.26346,2.2636,39100000.0
2006-07-10 06:11:00,2.26353,2.26353,2.26305,2.26319,36300000.0
2006-07-10 06:12:00,2.26329,2.26368,2.26329,2.2635,37300000.0
2006-07-10 06:13:00,2.2634,2.26341,2.26334,2.26334,39800000.0
2006-07-10 06:14:00,2.26322,2.26334,2.26313,2.26313,23500000.0
2006-07-10 06:15:00,2.26323,2.2635,2.26323,2.26341,35900000.0
2006-07-10 06:16:00,2.26368,2.26368,2.26351,2.26368,14000000.0
2006-07-10 06:17:00,2.26352,2.26352,2.26343,2.26343,16400000.0
2006-07-10 06:18:00,2.26355,2.26355,2.26345,2.26345,25700000.0
2006-07-10 06:19:00,2.2635,2.2635,2.26345,2.26345,9600000.0
2006-07-10 06:20:00,2.26345,2.26355,2.26345,2.26355,7000000.0
2006-07-10 06:21:00,2.2635,2.2636,2.2634,2.2636,17200000.0
2006-07-10 06:22:00,2.26367,2.26381,2.26359,2.26381,32600000.0
2006-07-10 06:23:00,2.26377,2.26383,2.26362,2.26362,34100000.0
2006-07-10 06:24:00,2.26372,2.26382,2.2636,2.2636,24200000.0
2006-07-10 06:25:00,2.26347,2.26408,2.26347,2.26384,25400000.0
2006-07-10 06:26:00,2.26378,2.26391,2.26363,2.26365,44200000.0
2006-07-10 06:27:00,2.26358,2.26358,2.26351,2.26358,42600000.0
2006-07-10 06:28:00,2.26365,2.26365,2.26357,2.26357,32900000.0
2006-07-10 06:29:00,2.26345,2.26365,2.2634,2.26342,46800000.0
2006-07-10 06:30:00,2.26358,2.26358,2.26345,2.26345,6000000.0
2006-07-10 06:31:00,2.26343,2.26368,2.2634,2.26355,40000000.0
2006-07-10 06:32:00,2.26362,2.26365,2.2634,2.26355,38800000.0
2006-07-10 06:33:00,2.26345,2.26355,2.26342,2.26345,43400000.0
2006-07-10 06:34:00,2.26355,2.2636,2.2635,2.26355,24400000.0
2006-07-10 06:35:00,2.26355,2.26355,2.26345,2.26345,5500000.0
2006-07-10 06:36:00,2.2634,2.2636,2.2634,2.26345,23600000.0
2006-07-10 06:37:00,2.26345,2.26355,2.26345,2.2635,37000000.0
2006-07-10 06:38:00,2.26348,2.26362,2.26343,2.26343,36900000.0
2006-07-10 06:39:00,2.26355,2.26365,2.2634,2.2634,17500000.0
2006-07-10 06:40:00,2.2635,2.26353,2.26345,2.26345,10000000.0
2006-07-10 06:41:00,2.2635,2.2635,2.26343,2.26343,12000000.0
2006-07-10 06:42:00,2.2635,2.2635,2.2635,2.2635,16200000.0
2006-07-10 06:43:00,2.26355,2.26361,2.26346,2.2635,21400000.0
2006-07-10 06:44:00,2.26343,2.26354,2.26341,2.26354,16400000.0
2006-07-10 06:45:00,2.2635,2.26368,2.2635,2.26368,29200000.0
2006-07-10 06:46:00,2.26377,2.26385,2.26365,2.26376,24600000.0
2006-07-10 06:47:00,2.2638,2.2638,2.2637,2.26375,28000000.0
2006-07-10 06:48:00,2.2639,2.2639,2.26366,2.26374,34800000.0
2006-07-10 06:49:00,2.26373,2.26375,2.26367,2.26367,13100000.0
2006-07-10 06:50:00,2.26365,2.26388,2.26355,2.26369,48900000.0
2006-07-10 06:51:00,2.26379,2.26385,2.26368,2.26375,36499999.0
2006-07-10 06:52:00,2.26377,2.2639,2.26377,2.26385,35500000.0
2006-07-10 06:53:00,2.26382,2.26382,2.2638,2.2638,11000000.0
2006-07-10 06:54:00,2.26388,2.26397,2.26382,2.26383,35200000.0
2006-07-10 06:55:00,2.26383,2.2639,2.26373,2.26373,17200000.0
2006-07-10 06:56:00,2.26373,2.26373,2.2634,2.2634,29600000.0
2006-07-10 06:57:00,2.26347,2.26358,2.26347,2.26358,14400000.0
2006-07-10 06:58:00,2.26359,2.26396,2.26356,2.26372,54800000.0
2006-07-10 06:59:00,2.26368,2.26379,2.26366,2.26379,50100000.0
2006-07-10 07:00:00,2.26362,2.26377,2.26354,2.26357,38400000.0
2006-07-10 07:01:00,2.26353,2.26362,2.26353,2.26362,11700000.0
2006-07-10 07:02:00,2.26371,2.26383,2.26371,2.26377,26300000.0
2006-07-10 07:03:00,2.26361,2.26381,2.26361,2.26368,20800000.0
2006-07-10 07:04:00,2.26362,2.26378,2.26362,2.26365,75200001.0
2006-07-10 07:05:00,2.2638,2.26392,2.26375,2.26384,28500000.0
2006-07-10 07:06:00,2.26383,2.26385,2.26364,2.26365,29500000.0
2006-07-10 07:07:00,2.26367,2.26384,2.26367,2.26373,27000000.0
2006-07-10 07:08:00,2.26364,2.26389,2.26364,2.26389,18800000.0
2006-07-10 07:09:00,2.26385,2.26406,2.26374,2.26374,32100000.0
2006-07-10 07:10:00,2.2637,2.26414,2.2637,2.26384,38100000.0
2006-07-10 07:11:00,2.26381,2.26399,2.26372,2.26395,30900000.0
2006-07-10 07:12:00,2.26387,2.26396,2.26387,2.26392,28100000.0
2006-07-10 07:13:00,2.26385,2.26402,2.26379,2.26402,36600000.0
2006-07-10 07:14:00,2.26394,2.26408,2.26394,2.264,26700000.0
2006-07-10 07:15:00,2.26425,2.26442,2.26414,2.26433,39300000.0
2006-07-10 07:16:00,2.2644,2.2645,2.26438,2.2645,22300000.0
2006-07-10 07:17:00,2.26423,2.26423,2.26378,2.26378,27900000.0
2006-07-10 07:18:00,2.26377,2.26384,2.26369,2.26374,37600000.0
2006-07-10 07:19:00,2.26371,2.26395,2.26371,2.26395,31100000.0
2006-07-10 07:20:00,2.26395,2.26412,2.2639,2.26407,36900000.0
2006-07-10 07:21:00,2.26412,2.2642,2.26403,2.26413,19500000.0
2006-07-10 07:22:00,2.26378,2.26384,2.26361,2.26377,41699999.0
2006-07-10 07:23:00,2.26374,2.26383,2.26318,2.26318,18000000.0
2006-07-10 07:24:00,2.26325,2.2634,2.26313,2.26332,40700000.0
2006-07-10 07:25:00,2.26332,2.26372,2.26332,2.26372,29800000.0
2006-07-10 07:26:00,2.26362,2.26374,2.26357,2.26358,15500000.0
2006-07-10 07:27:00,2.26358,2.26366,2.26356,2.26366,25500000.0
2006-07-10 07:28:00,2.2638,2.26383,2.26377,2.26383,18800000.0
2006-07-10 07:29:00,2.26397,2.26401,2.2638,2.2638,36500000.0
2006-07-10 07:30:00,2.26372,2.26372,2.26359,2.2636,13200000.0
2006-07-10 07:31:00,2.26357,2.26367,2.26355,2.26355,31700000.0
2006-07-10 07:32:00,2.26375,2.26389,2.26367,2.26389,13600000.0
2006-07-10 07:33:00,2.26383,2.26383,2.26364,2.2638,20800000.0
2006-07-10 07:34:00,2.26363,2.26384,2.2636,2.2636,24800000.0
2006-07-10 07:35:00,2.26365,2.2637,2.26354,2.2636,55200000.0
2006-07-10 07:36:00,2.26357,2.26373,2.26351,2.2637,37000000.0
2006-07-10 07:37:00,2.26365,2.26365,2.26347,2.26347,16000000.0
2006-07-10 07:38:00,2.26353,2.26387,2.26351,2.26375,36100000.0
2006-07-10 07:39:00,2.26378,2.26385,2.26366,2.26382,31000000.0
2006-07-10 07:40:00,2.26373,2.2638,2.26357,2.2638,24200000.0
2006-07-10 07:41:00,2.264,2.26412,2.26391,2.26391,49600000.0
2006-07-10 07:42:00,2.264,2.26414,2.26395,2.26414,35200000.0
2006-07-10 07:43:00,2.26409,2.26421,2.26399,2.26399,17300000.0
2006-07-10 07:44:00,2.26406,2.26408,2.26378,2.26378,16800000.0
2006-07-10 07:45:00,2.26376,2.26404,2.26376,2.26384,39400000.0
2006-07-10 07:46:00,2.26394,2.26405,2.26384,2.26403,62500000.0
2006-07-10 07:47:00,2.26402,2.26402,2.26383,2.26385,42000000.0
2006-07-10 07:48:00,2.26391,2.26408,2.26385,2.26408,55700000.0
2006-07-10 07:49:00,2.26412,2.26415,2.26393,2.26409,38300000.0
2006-07-10 07:50:00,2.2641,2.2641,2.26388,2.26395,14800000.0
2006-07-10 07:51:00,2.26398,2.26442,2.26398,2.264,31800000.0
2006-07-10 07:52:00,2.2641,2.26416,2.2639,2.26395,21000000.0
2006-07-10 07:53:00,2.26384,2.26384,2.26354,2.26367,23200000.0
2006-07-10 07:54:00,2.26366,2.26393,2.26366,2.2638,36700000.0
2006-07-10 07:55:00,2.2637,2.26398,2.2637,2.2638,40300000.0
2006-07-10 07:56:00,2.26371,2.2642,2.26371,2.26396,37400000.0
2006-07-10 07:57:00,2.26385,2.26385,2.26372,2.26372,9600000.0
2006-07-10 07:58:00,2.26387,2.26405,2.26387,2.26401,21400000.0
2006-07-10 07:59:00,2.26388,2.26425,2.26388,2.26402,35400000.0
2006-07-10 08:00:00,2.26409,2.26411,2.26395,2.26401,27600000.0
2006-07-10 08:01:00,2.26394,2.26401,2.26376,2.26385,57000000.0
2006-07-10 08:02:00,2.26374,2.26386,2.26363,2.26363,8900000.0
2006-07-10 08:03:00,2.26328,2.26383,2.26328,2.26383,32200000.0
2006-07-10 08:04:00,2.26373,2.26395,2.26373,2.26395,26000000.0
2006-07-10 08:05:00,2.26384,2.26418,2.2638,2.26402,38600000.0
2006-07-10 08:06:00,2.26394,2.26406,2.26389,2.26402,44500000.0
2006-07-10 08:07:00,2.26408,2.26411,2.26388,2.26393,31800000.0
2006-07-10 08:08:00,2.26386,2.26398,2.26384,2.26391,44800000.0
2006-07-10 08:09:00,2.26388,2.26396,2.26377,2.26385,56600000.0
2006-07-10 08:10:00,2.26369,2.26369,2.26317,2.2632,28400000.0
2006-07-10 08:11:00,2.26316,2.26354,2.26316,2.26354,20300000.0
2006-07-10 08:12:00,2.26377,2.26394,2.26377,2.26387,34500001.0
2006-07-10 08:13:00,2.26379,2.26379,2.2633,2.26357,25700000.0
2006-07-10 08:14:00,2.26376,2.26376,2.26324,2.26343,33800000.0
2006-07-10 08:15:00,2.2636,2.2636,2.2632,2.26323,19600000.0
2006-07-10 08:16:00,2.26313,2.26325,2.26307,2.26325,22300000.0
2006-07-10 08:17:00,2.26328,2.26351,2.26308,2.26338,58000000.0
2006-07-10 08:18:00,2.26362,2.26362,2.26326,2.26338,32500000.0
2006-07-10 08:19:00,2.26335,2.26351,2.26316,2.26351,37900000.0
2006-07-10 08:20:00,2.26343,2.26354,2.26336,2.26345,41400000.0
2006-07-10 08:21:00,2.26337,2.2634,2.26316,2.26325,25400000.0
2006-07-10 08:22:00,2.26321,2.26351,2.26321,2.26341,44500000.0
2006-07-10 08:23:00,2.2635,2.26355,2.26334,2.26346,35000000.0
2006-07-10 08:24:00,2.26342,2.26358,2.26325,2.26341,46800000.0
2006-07-10 08:25:00,2.26361,2.2637,2.26345,2.2637,43800000.0
2006-07-10 08:26:00,2.26373,2.26384,2.26359,2.26375,38100000.0
2006-07-10 08:27:00,2.26367,2.26367,2.26351,2.26362,28400000.0
2006-07-10 08:28:00,2.26368,2.26385,2.26361,2.26363,41700000.0
2006-07-10 08:29:00,2.26364,2.26366,2.26352,2.26366,28500000.0
2006-07-10 08:30:00,2.26342,2.26353,2.26317,2.26325,29200000.0
2006-07-10 08:31:00,2.26347,2.26373,2.26336,2.26369,32700000.0
2006-07-10 08:32:00,2.26374,2.26374,2.26302,2.26302,23700000.0
2006-07-10 08:33:00,2.26281,2.26299,2.26265,2.26265,26300000.0
2006-07-10 08:34:00,2.26277,2.26305,2.26277,2.26303,53700000.0
2006-07-10 08:35:00,2.26301,2.26306,2.26271,2.26287,54500000.0
2006-07-10 08:36:00,2.26268,2.2628,2.26254,2.26272,19600000.0
2006-07-10 08:37:00,2.26274,2.2629,2.26265,2.26282,37200000.0
2006-07-10 08:38:00,2.26284,2.26296,2.26284,2.26292,20800000.0
2006-07-10 08:39:00,2.26296,2.26324,2.26292,2.26321,19300000.0
2006-07-10 08:40:00,2.26297,2.26329,2.26282,2.26282,42300000.0
2006-07-10 08:41:00,2.26265,2.26308,2.26255,2.26308,32600000.0
2006-07-10 08:42:00,2.26293,2.26323,2.26292,2.26314,45800001.0
2006-07-10 08:43:00,2.26295,2.26322,2.26295,2.26316,37200000.0
2006-07-10 08:44:00,2.26322,2.26322,2.26284,2.26297,22300000.0
2006-07-10 08:45:00,2.2631,2.26323,2.26288,2.263,17500000.0
2006-07-10 08:46:00,2.26305,2.26318,2.26289,2.26289,26200000.0
2006-07-10 08:47:00,2.26309,2.2635,2.26309,2.26342,42100000.0
2006-07-10 08:48:00,2.26338,2.26367,2.26335,2.26367,25100000.0
2006-07-10 08:49:00,2.26382,2.26395,2.26366,2.26395,24600000.0
2006-07-10 08:50:00,2.26405,2.26425,2.26373,2.26375,24700000.0
2006-07-10 08:51:00,2.26362,2.26393,2.26362,2.26364,27600000.0
2006-07-10 08:52:00,2.26348,2.26361,2.26331,2.26336,82400000.0
2006-07-10 08:53:00,2.2633,2.2633,2.26279,2.26293,45300000.0
2006-07-10 08:54:00,2.26294,2.26323,2.26294,2.26318,19200000.0
2006-07-10 08:55:00,2.26312,2.26345,2.26312,2.26345,35300000.0
2006-07-10 08:56:00,2.26352,2.26385,2.26352,2.26364,26800000.0
2006-07-10 08:57:00,2.26374,2.26399,2.26371,2.26387,39500000.0
2006-07-10 08:58:00,2.26402,2.26403,2.26377,2.26377,25200000.0
2006-07-10 08:59:00,2.26355,2.26402,2.26352,2.26392,48400000.0
2006-07-10 09:00:00,2.26382,2.26393,2.26361,2.26362,26800000.0
2006-07-10 09:01:00,2.26379,2.26383,2.26374,2.26374,15000000.0
2006-07-10 09:02:00,2.26368,2.26401,2.26365,2.26382,45000000.0
2006-07-10 09:03:00,2.26372,2.26408,2.26372,2.26392,66300000.0
2006-07-10 09:04:00,2.26391,2.26392,2.26371,2.26392,34200000.0
2006-07-10 09:05:00,2.26383,2.26398,2.26382,2.26385,33200000.0
2006-07-10 09:06:00,2.26392,2.26433,2.26388,2.26433,21000000.0
2006-07-10 09:07:00,2.26462,2.26462,2.26435,2.26457,55000000.0
2006-07-10 09:08:00,2.26491,2.26518,2.26474,2.26514,49300000.0
2006-07-10 09:09:00,2.26502,2.26521,2.26495,2.26509,32200000.0
2006-07-10 09:10:00,2.26521,2.26542,2.26512,2.26524,38300000.0
2006-07-10 09:11:00,2.26528,2.26561,2.26528,2.26541,60600000.0
2006-07-10 09:12:00,2.26536,2.26548,2.26497,2.26497,26700000.0
2006-07-10 09:13:00,2.26472,2.2649,2.26466,2.2648,42000000.0
2006-07-10 09:14:00,2.26475,2.26475,2.26452,2.26463,25600000.0
2006-07-10 09:15:00,2.26479,2.2649,2.26452,2.2649,37400000.0
2006-07-10 09:16:00,2.26465,2.26465,2.2643,2.26444,21800000.0
2006-07-10 09:17:00,2.26455,2.26456,2.26429,2.26437,38300001.0
2006-07-10 09:18:00,2.26426,2.26445,2.2642,2.26445,10600000.0
2006-07-10 09:19:00,2.26441,2.26441,2.26419,2.26419,27600000.0
2006-07-10 09:20:00,2.26419,2.26458,2.26413,2.26458,22600000.0
2006-07-10 09:21:00,2.26476,2.26476,2.26438,2.26438,21900000.0
2006-07-10 09:22:00,2.26463,2.2648,2.26457,2.26468,51400000.0
2006-07-10 09:23:00,2.26499,2.26506,2.26445,2.26449,24700000.0
2006-07-10 09:24:00,2.26416,2.26435,2.26416,2.26433,53200000.0
2006-07-10 09:25:00,2.26419,2.26429,2.26415,2.26424,48800000.0
2006-07-10 09:26:00,2.26435,2.26435,2.26401,2.26414,50499999.0
2006-07-10 09:27:00,2.26442,2.26457,2.26419,2.26457,20400000.0
2006-07-10 09:28:00,2.26482,2.26486,2.26471,2.26484,30700000.0
2006-07-10 09:29:00,2.265,2.26545,2.265,2.2652,35000000.0
2006-07-10 09:30:00,2.26511,2.26529,2.26511,2.26519,20300000.0
2006-07-10 09:31:00,2.26521,2.26521,2.2646,2.2646,47400000.0
2006-07-10 09:32:00,2.2647,2.26481,2.26457,2.26457,50900000.0
2006-07-10 09:33:00,2.26447,2.26457,2.26446,2.26446,32800000.0
2006-07-10 09:34:00,2.26461,2.26462,2.26455,2.26455,20000000.0
2006-07-10 09:35:00,2.26455,2.26455,2.26425,2.26438,19200000.0
2006-07-10 09:36:00,2.26448,2.26452,2.26427,2.26427,35700000.0
2006-07-10 09:37:00,2.26432,2.26438,2.26417,2.26438,30800000.0
2006-07-10 09:38:00,2.26425,2.26443,2.26413,2.26443,18200000.0
2006-07-10 09:39:00,2.26431,2.26437,2.26417,2.2643,36200000.0
2006-07-10 09:40:00,2.26434,2.26434,2.26421,2.26422,16700000.0
2006-07-10 09:41:00,2.26423,2.26448,2.26421,2.26448,38500000.0
2006-07-10 09:42:00,2.26435,2.26446,2.26434,2.2644,27600000.0
2006-07-10 09:43:00,2.26442,2.26445,2.26423,2.26423,19000000.0
2006-07-10 09:44:00,2.26417,2.26431,2.26408,2.26408,35100000.0
2006-07-10 09:45:00,2.26391,2.26404,2.26366,2.26366,29300000.0
2006-07-10 09:46:00,2.2636,2.26365,2.26356,2.2636,37200000.0
2006-07-10 09:47:00,2.2635,2.26365,2.26342,2.26365,38800000.0
2006-07-10 09:48:00,2.26381,2.26408,2.26375,2.26375,59600000.0
2006-07-10 09:49:00,2.26394,2.26394,2.26297,2.26298,25600000.0
2006-07-10 09:50:00,2.26301,2.26338,2.26282,2.26296,49400001.0
2006-07-10 09:51:00,2.26308,2.26308,2.26281,2.26281,21500000.0
2006-07-10 09:52:00,2.26291,2.26291,2.26262,2.26271,27200000.0
2006-07-10 09:53:00,2.26264,2.26284,2.26258,2.26283,18500000.0
2006-07-10 09:54:00,2.26289,2.263,2.26283,2.26292,30200000.0
2006-07-10 09:55:00,2.26303,2.26318,2.26298,2.26308,58599999.0
2006-07-10 09:56:00,2.26296,2.26303,2.26282,2.26282,24000000.0
2006-07-10 09:57:00,2.26283,2.26324,2.26281,2.2631,28600000.0
2006-07-10 09:58:00,2.26321,2.26321,2.26292,2.26315,31400000.0
2006-07-10 09:59:00,2.2634,2.2635,2.26332,2.26338,23400000.0
2006-07-10 10:00:00,2.26325,2.26361,2.26324,2.26343,28700000.0
2006-07-10 10:01:00,2.26361,2.26361,2.26322,2.2635,43300000.0
2006-07-10 10:02:00,2.26374,2.26374,2.26323,2.26323,37300000.0
2006-07-10 10:03:00,2.26316,2.26321,2.26301,2.26305,34200000.0
2006-07-10 10:04:00,2.2632,2.2632,2.26296,2.26306,28400000.0
2006-07-10 10:05:00,2.26307,2.26313,2.26304,2.26313,23700000.0
2006-07-10 10:06:00,2.26319,2.26324,2.26298,2.26298,43900001.0
2006-07-10 10:07:00,2.26307,2.26307,2.26274,2.26284,25300000.0
2006-07-10 10:08:00,2.2629,2.26306,2.26285,2.26295,44200000.0
2006-07-10 10:09:00,2.26294,2.26314,2.26294,2.26314,32600000.0
2006-07-10 10:10:00,2.26325,2.26325,2.26288,2.26304,36700000.0
2006-07-10 10:11:00,2.26314,2.26322,2.26303,2.26321,32800000.0
2006-07-10 10:12:00,2.26311,2.26311,2.26291,2.26303,35000000.0
2006-07-10 10:13:00,2.26303,2.26322,2.26299,2.26307,19600000.0
2006-07-10 10:14:00,2.26297,2.26308,2.26281,2.26298,52300000.0
2006-07-10 10:15:00,2.26311,2.26315,2.26293,2.26315,27900000.0
2006-07-10 10:16:00,2.26313,2.26334,2.26312,2.26334,34500000.0
2006-07-10 10:17:00,2.26332,2.26332,2.26289,2.26301,51700000.0
2006-07-10 10:18:00,2.26281,2.26324,2.26273,2.26324,29200000.0
2006-07-10 10:19:00,2.26312,2.26315,2.26283,2.26283,36800000.0
2006-07-10 10:20:00,2.26268,2.26268,2.26241,2.26246,28500000.0
2006-07-10 10:21:00,2.26256,2.26261,2.26237,2.26254,34000000.0
2006-07-10 10:22:00,2.26245,2.26278,2.2624,2.26278,41700000.0
2006-07-10 10:23:00,2.26295,2.26299,2.26271,2.26296,56600000.0
2006-07-10 10:24:00,2.26312,2.26315,2.26291,2.2631,36400000.0
2006-07-10 10:25:00,2.26297,2.26304,2.26277,2.26283,61800000.0
2006-07-10 10:26:00,2.26289,2.2629,2.26229,2.26233,36000000.0
2006-07-10 10:27:00,2.26238,2.26257,2.26215,2.26257,62500000.0
2006-07-10 10:28:00,2.26259,2.26274,2.26235,2.26274,50800000.0
2006-07-10 10:29:00,2.26268,2.26268,2.26158,2.26163,41200000.0
2006-07-10 10:30:00,2.26108,2.262,2.26077,2.26195,24000000.0
2006-07-10 10:31:00,2.26194,2.26233,2.26194,2.26233,22300000.0
2006-07-10 10:32:00,2.26224,2.26234,2.26179,2.26179,54500000.0
2006-07-10 10:33:00,2.26165,2.26187,2.2613,2.26187,63100000.0
2006-07-10 10:34:00,2.26212,2.26212,2.26165,2.26182,52400000.0
2006-07-10 10:35:00,2.26182,2.26182,2.26146,2.26146,28500000.0
2006-07-10 10:36:00,2.26141,2.26142,2.26129,2.26138,38300001.0
2006-07-10 10:37:00,2.26151,2.26164,2.26107,2.26107,40700000.0
2006-07-10 10:38:00,2.26133,2.26178,2.26133,2.26178,12600000.0
2006-07-10 10:39:00,2.26176,2.26208,2.26176,2.26207,34900000.0
2006-07-10 10:40:00,2.26208,2.26232,2.2619,2.26215,24000000.0
2006-07-10 10:41:00,2.26221,2.26254,2.26221,2.26254,34100000.0
2006-07-10 10:42:00,2.26253,2.26271,2.26232,2.26269,29800000.0
2006-07-10 10:43:00,2.26271,2.26294,2.26262,2.26279,27600000.0
2006-07-10 10:44:00,2.26266,2.26276,2.26261,2.26262,50800000.0
2006-07-10 10:45:00,2.2626,2.26272,2.26253,2.26272,32500000.0
2006-07-10 10:46:00,2.26283,2.26283,2.26238,2.26238,26600000.0
2006-07-10 10:47:00,2.26226,2.26245,2.26217,2.26245,28900000.0
2006-07-10 10:48:00,2.26238,2.26238,2.26196,2.26224,28300000.0
2006-07-10 10:49:00,2.26235,2.26247,2.26232,2.26244,22000000.0
2006-07-10 10:50:00,2.26243,2.26258,2.26243,2.26252,24000000.0
2006-07-10 10:51:00,2.26241,2.26241,2.26214,2.26214,29000000.0
2006-07-10 10:52:00,2.2622,2.26239,2.26217,2.26224,23400000.0
2006-07-10 10:53:00,2.26226,2.26226,2.26195,2.26202,33900000.0
2006-07-10 10:54:00,2.26203,2.2621,2.26202,2.26208,72400000.0
2006-07-10 10:55:00,2.26206,2.26208,2.26185,2.26208,26800000.0
2006-07-10 10:56:00,2.26206,2.26228,2.26202,2.26208,26800000.0
2006-07-10 10:57:00,2.26207,2.26248,2.26207,2.26229,53000000.0
2006-07-10 10:58:00,2.26226,2.26226,2.26203,2.26203,17600000.0
2006-07-10 10:59:00,2.26195,2.26222,2.26191,2.26202,48100000.0
2006-07-10 11:00:00,2.26196,2.26213,2.26186,2.26196,38100000.0
2006-07-10 11:01:00,2.2618,2.26186,2.26165,2.26181,21800000.0
2006-07-10 11:02:00,2.26187,2.2622,2.26187,2.2622,24000000.0
2006-07-10 11:03:00,2.26208,2.26219,2.262,2.26205,50900000.0
2006-07-10 11:04:00,2.26195,2.26209,2.26194,2.26196,49400000.0
2006-07-10 11:05:00,2.26199,2.26224,2.2619,2.26197,50300000.0
2006-07-10 11:06:00,2.26221,2.26225,2.26205,2.26221,23100000.0
2006-07-10 11:07:00,2.26197,2.26208,2.26194,2.26208,52100000.0
2006-07-10 11:08:00,2.262,2.2622,2.26198,2.26205,23800000.0
2006-07-10 11:09:00,2.26198,2.2622,2.26198,2.26215,29900000.0
2006-07-10 11:10:00,2.26209,2.26231,2.26209,2.26218,37600000.0
2006-07-10 11:11:00,2.26219,2.26219,2.26204,2.26217,29400000.0
2006-07-10 11:12:00,2.26211,2.26211,2.26202,2.26208,17300000.0
2006-07-10 11:13:00,2.26206,2.26224,2.26201,2.26213,37100000.0
2006-07-10 11:14:00,2.2622,2.26221,2.26196,2.26198,36500000.0
2006-07-10 11:15:00,2.26197,2.26207,2.2618,2.26205,63800000.0
2006-07-10 11:16:00,2.26193,2.26217,2.26193,2.26209,29000000.0
2006-07-10 11:17:00,2.26223,2.26229,2.26221,2.26221,21200000.0
2006-07-10 11:18:00,2.26227,2.26242,2.26221,2.26242,20600000.0
2006-07-10 11:19:00,2.26217,2.26217,2.26189,2.26206,21900000.0
2006-07-10 11:20:00,2.2622,2.2622,2.26158,2.26167,34400000.0
2006-07-10 11:21:00,2.26128,2.26136,2.261,2.26118,37900000.0
2006-07-10 11:22:00,2.26071,2.26092,2.26023,2.26092,41700000.0
2006-07-10 11:23:00,2.26115,2.26122,2.26096,2.26111,31800000.0
2006-07-10 11:24:00,2.26099,2.26099,2.26041,2.26041,46600001.0
2006-07-10 11:25:00,2.26021,2.26021,2.2595,2.2595,31900000.0
2006-07-10 11:26:00,2.25958,2.25989,2.25958,2.25987,36600000.0
2006-07-10 11:27:00,2.25989,2.25999,2.25968,2.2598,21000000.0
2006-07-10 11:28:00,2.25979,2.2603,2.25964,2.26008,31000000.0
2006-07-10 11:29:00,2.26005,2.26044,2.25953,2.2604,46200000.0
2006-07-10 11:30:00,2.26065,2.26065,2.26039,2.26051,28600000.0
2006-07-10 11:31:00,2.26041,2.26062,2.26029,2.26029,53799999.0
2006-07-10 11:32:00,2.26036,2.26072,2.26036,2.26072,35400000.0
2006-07-10 11:33:00,2.26066,2.26088,2.26061,2.26087,39100000.0
2006-07-10 11:34:00,2.26078,2.26097,2.2607,2.26097,43500000.0
2006-07-10 11:35:00,2.26096,2.26096,2.2607,2.26085,36900001.0
2006-07-10 11:36:00,2.261,2.26129,2.26091,2.26118,50900000.0
2006-07-10 11:37:00,2.261,2.2611,2.26077,2.26108,30900000.0
2006-07-10 11:38:00,2.26077,2.26097,2.26063,2.26063,42800000.0
2006-07-10 11:39:00,2.26059,2.26096,2.26059,2.26079,65200000.0
2006-07-10 11:40:00,2.26067,2.26095,2.26064,2.26064,28800000.0
2006-07-10 11:41:00,2.26047,2.26071,2.26045,2.26045,31200000.0
2006-07-10 11:42:00,2.26034,2.26039,2.26008,2.26009,60100000.0
2006-07-10 11:43:00,2.25983,2.26018,2.25983,2.26018,31700000.0
2006-07-10 11:44:00,2.26019,2.26054,2.26014,2.26045,31500000.0
2006-07-10 11:45:00,2.26047,2.26058,2.26041,2.26042,30100000.0
2006-07-10 11:46:00,2.26034,2.26038,2.26007,2.26009,25200000.0
2006-07-10 11:47:00,2.26012,2.26014,2.25994,2.26014,11600000.0
2006-07-10 11:48:00,2.26,2.26017,2.25997,2.26014,30600000.0
2006-07-10 11:49:00,2.2603,2.26048,2.2603,2.26032,34900000.0
2006-07-10 11:50:00,2.26029,2.26044,2.25989,2.25989,19900000.0
2006-07-10 11:51:00,2.26007,2.26007,2.25954,2.25955,27400000.0
2006-07-10 11:52:00,2.25969,2.25987,2.25954,2.25976,31900000.0
2006-07-10 11:53:00,2.25989,2.26013,2.25969,2.25982,33900000.0
2006-07-10 11:54:00,2.25984,2.25984,2.25951,2.25974,40300000.0
2006-07-10 11:55:00,2.25978,2.25995,2.25967,2.25967,43900000.0
2006-07-10 11:56:00,2.25966,2.25985,2.25942,2.25955,21500000.0
2006-07-10 11:57:00,2.25971,2.25998,2.25967,2.25979,20400000.0
2006-07-10 11:58:00,2.25973,2.25977,2.25957,2.25977,40200000.0
2006-07-10 11:59:00,2.25979,2.2601,2.25978,2.25996,39300000.0
2006-07-10 12:00:00,2.25996,2.26002,2.25962,2.25962,30300000.0
2006-07-10 12:01:00,2.25961,2.25983,2.25961,2.25983,38700000.0
2006-07-10 12:02:00,2.25979,2.25995,2.25971,2.25972,30000000.0
2006-07-10 12:03:00,2.25981,2.26014,2.25981,2.26004,23500000.0
2006-07-10 12:04:00,2.25989,2.26016,2.25984,2.26002,25200000.0
2006-07-10 12:05:00,2.26028,2.26063,2.26028,2.26039,49600000.0
2006-07-10 12:06:00,2.26045,2.26045,2.26006,2.26028,15400000.0
2006-07-10 12:07:00,2.2602,2.2602,2.25996,2.26003,63100000.0
2006-07-10 12:08:00,2.26002,2.26008,2.25974,2.25974,23600000.0
2006-07-10 12:09:00,2.25981,2.26003,2.25981,2.25993,29200000.0
2006-07-10 12:10:00,2.25996,2.26013,2.25984,2.26007,18900000.0
2006-07-10 12:11:00,2.2602,2.26023,2.26013,2.26013,17000000.0
2006-07-10 12:12:00,2.26013,2.2603,2.26004,2.2603,32600000.0
2006-07-10 12:13:00,2.26028,2.26042,2.26021,2.26041,36400000.0
2006-07-10 12:14:00,2.26051,2.26072,2.26051,2.26058,30900000.0
2006-07-10 12:15:00,2.26062,2.26085,2.26062,2.26065,42800000.0
2006-07-10 12:16:00,2.2606,2.26093,2.2606,2.26093,40400000.0
2006-07-10 12:17:00,2.26107,2.2611,2.26087,2.26087,35800000.0
2006-07-10 12:18:00,2.261,2.26101,2.26066,2.26083,38200000.0
2006-07-10 12:19:00,2.26072,2.26113,2.26066,2.26105,21000000.0
2006-07-10 12:20:00,2.26106,2.26115,2.26101,2.26103,22600000.0
2006-07-10 12:21:00,2.26088,2.26131,2.26088,2.26129,17400000.0
2006-07-10 12:22:00,2.26133,2.26133,2.26112,2.26115,35700000.0
2006-07-10 12:23:00,2.26121,2.26133,2.26104,2.26127,48900000.0
2006-07-10 12:24:00,2.26129,2.26134,2.26126,2.26126,26400000.0
2006-07-10 12:25:00,2.26142,2.26142,2.26118,2.26122,50300000.0
2006-07-10 12:26:00,2.26121,2.26146,2.26121,2.26146,19200000.0
2006-07-10 12:27:00,2.26154,2.26164,2.26145,2.26147,46200000.0
2006-07-10 12:28:00,2.26137,2.26151,2.26125,2.26151,35700000.0
2006-07-10 12:29:00,2.26145,2.26145,2.26109,2.26127,56400000.0
2006-07-10 12:30:00,2.26146,2.26167,2.26144,2.26162,30200000.0
2006-07-10 12:31:00,2.26151,2.26165,2.26151,2.26159,17600000.0
2006-07-10 12:32:00,2.26155,2.26198,2.26155,2.26198,26000000.0
2006-07-10 12:33:00,2.26181,2.26199,2.26166,2.26166,28400000.0
2006-07-10 12:34:00,2.26165,2.26165,2.26129,2.2614,48000000.0
2006-07-10 12:35:00,2.26118,2.26134,2.26109,2.26113,32400000.0
2006-07-10 12:36:00,2.26113,2.26116,2.26087,2.26087,17700000.0
2006-07-10 12:37:00,2.26095,2.26095,2.26055,2.26072,15200000.0
2006-07-10 12:38:00,2.26075,2.26098,2.26075,2.26085,46100000.0
2006-07-10 12:39:00,2.26085,2.26085,2.26072,2.2608,15900000.0
2006-07-10 12:40:00,2.2607,2.26081,2.26058,2.26073,40000000.0
2006-07-10 12:41:00,2.26071,2.26092,2.2607,2.26087,63800000.0
2006-07-10 12:42:00,2.26085,2.26093,2.2607,2.26079,56100000.0
2006-07-10 12:43:00,2.26068,2.26096,2.26068,2.26096,26400000.0
2006-07-10 12:44:00,2.26109,2.26115,2.26096,2.26096,18400000.0
2006-07-10 12:45:00,2.26108,2.26152,2.26108,2.26152,29700000.0
2006-07-10 12:46:00,2.26137,2.26159,2.2613,2.26155,30200000.0
2006-07-10 12:47:00,2.26161,2.26178,2.26143,2.26162,37200000.0
2006-07-10 12:48:00,2.26176,2.26188,2.26152,2.26186,58300000.0
2006-07-10 12:49:00,2.26195,2.26195,2.26145,2.26153,38500000.0
2006-07-10 12:50:00,2.26149,2.26154,2.26128,2.26141,27200000.0
2006-07-10 12:51:00,2.26146,2.26188,2.26146,2.26167,37800001.0
2006-07-10 12:52:00,2.26165,2.2619,2.26165,2.26167,40200000.0
2006-07-10 12:53:00,2.2618,2.26183,2.26157,2.26179,56600000.0
2006-07-10 12:54:00,2.2616,2.26172,2.26143,2.26163,45400000.0
2006-07-10 12:55:00,2.2615,2.2615,2.26135,2.26145,37600000.0
2006-07-10 12:56:00,2.2614,2.26167,2.26133,2.26165,39000000.0
2006-07-10 12:57:00,2.26168,2.26168,2.26132,2.26132,21000000.0
2006-07-10 12:58:00,2.26146,2.26148,2.26117,2.26117,23800000.0
2006-07-10 12:59:00,2.26115,2.26141,2.26115,2.26141,46500000.0
2006-07-10 13:00:00,2.26129,2.26129,2.2611,2.26127,48800000.0
2006-07-10 13:01:00,2.2615,2.26153,2.26132,2.26135,44800000.0
2006-07-10 13:02:00,2.26143,2.26155,2.26127,2.26142,47700000.0
2006-07-10 13:03:00,2.26139,2.26165,2.26139,2.26159,31600000.0
2006-07-10 13:04:00,2.26166,2.26212,2.26161,2.26212,23200000.0
2006-07-10 13:05:00,2.26193,2.26193,2.26169,2.26175,21100000.0
2006-07-10 13:06:00,2.26183,2.26227,2.26183,2.26201,18000000.0
2006-07-10 13:07:00,2.26208,2.26226,2.2618,2.26221,58800000.0
2006-07-10 13:08:00,2.26235,2.2626,2.26235,2.26241,22800000.0
2006-07-10 13:09:00,2.26226,2.26244,2.26216,2.26241,18000000.0
2006-07-10 13:10:00,2.26249,2.26256,2.26237,2.26256,44200000.0
2006-07-10 13:11:00,2.26246,2.26267,2.26232,2.26241,26200000.0
2006-07-10 13:12:00,2.26237,2.26249,2.26217,2.26217,27100000.0
2006-07-10 13:13:00,2.26223,2.26247,2.26223,2.26226,26600000.0
2006-07-10 13:14:00,2.26215,2.2623,2.26208,2.2623,29000000.0
2006-07-10 13:15:00,2.26237,2.2626,2.26213,2.2626,44700000.0
2006-07-10 13:16:00,2.26252,2.26281,2.26252,2.26273,36500000.0
2006-07-10 13:17:00,2.26274,2.26274,2.26257,2.26258,27400000.0
2006-07-10 13:18:00,2.26265,2.2628,2.26263,2.26267,33800000.0
2006-07-10 13:19:00,2.26281,2.26304,2.2628,2.26304,12400000.0
2006-07-10 13:20:00,2.26319,2.26343,2.26319,2.26332,43700000.0
2006-07-10 13:21:00,2.26345,2.26345,2.26282,2.26293,34200000.0
2006-07-10 13:22:00,2.26291,2.26293,2.26267,2.26278,30000000.0
2006-07-10 13:23:00,2.2628,2.26285,2.26254,2.26285,32900000.0
2006-07-10 13:24:00,2.26284,2.26324,2.26284,2.26297,31400000.0
2006-07-10 13:25:00,2.26294,2.26319,2.26281,2.26305,35700000.0
2006-07-10 13:26:00,2.26307,2.26325,2.263,2.263,32900000.0
2006-07-10 13:27:00,2.26279,2.26298,2.26279,2.26298,32900000.0
2006-07-10 13:28:00,2.26289,2.26305,2.26279,2.26282,36500000.0
2006-07-10 13:29:00,2.26282,2.26284,2.26264,2.26264,34800000.0
2006-07-10 13:30:00,2.26248,2.26276,2.26242,2.26264,23600000.0
2006-07-10 13:31:00,2.26268,2.26277,2.26259,2.26267,28700000.0
2006-07-10 13:32:00,2.2626,2.26279,2.26256,2.26263,32200000.0
2006-07-10 13:33:00,2.26273,2.26287,2.26261,2.26285,30200000.0
2006-07-10 13:34:00,2.26295,2.26311,2.26289,2.26311,28500000.0
2006-07-10 13:35:00,2.26329,2.26345,2.26329,2.26333,53100000.0
2006-07-10 13:36:00,2.26327,2.26335,2.26305,2.26335,58400000.0
2006-07-10 13:37:00,2.26313,2.26326,2.26295,2.26305,63100000.0
2006-07-10 13:38:00,2.26315,2.26315,2.26283,2.26286,44700000.0
2006-07-10 13:39:00,2.26291,2.26349,2.26291,2.2632,37200000.0
2006-07-10 13:40:00,2.26311,2.26337,2.26311,2.2633,41400000.0
2006-07-10 13:41:00,2.26337,2.26342,2.26332,2.26337,30100000.0
2006-07-10 13:42:00,2.26342,2.2638,2.26337,2.2638,43200000.0
2006-07-10 13:43:00,2.26366,2.26394,2.26366,2.26375,37500000.0
2006-07-10 13:44:00,2.26388,2.26406,2.26379,2.26379,46200000.0
2006-07-10 13:45:00,2.26365,2.26365,2.26329,2.26333,18100000.0
2006-07-10 13:46:00,2.26342,2.2635,2.26326,2.2635,53800000.0
2006-07-10 13:47:00,2.26348,2.26348,2.26316,2.26331,27200000.0
2006-07-10 13:48:00,2.26334,2.26349,2.26316,2.26316,26300000.0
2006-07-10 13:49:00,2.26315,2.26324,2.26302,2.26324,28000000.0
2006-07-10 13:50:00,2.26309,2.26315,2.26297,2.26302,31200000.0
2006-07-10 13:51:00,2.26297,2.26316,2.26295,2.263,24200000.0
2006-07-10 13:52:00,2.26331,2.26333,2.26302,2.26333,34900000.0
2006-07-10 13:53:00,2.26318,2.26341,2.26315,2.26333,35200000.0
2006-07-10 13:54:00,2.26318,2.26377,2.26313,2.26377,26900000.0
2006-07-10 13:55:00,2.2637,2.2637,2.26354,2.2636,38400000.0
2006-07-10 13:56:00,2.26346,2.26346,2.26337,2.26341,31400000.0
2006-07-10 13:57:00,2.26346,2.2637,2.26326,2.2637,28200000.0
2006-07-10 13:58:00,2.26356,2.26374,2.26344,2.26374,42300000.0
2006-07-10 13:59:00,2.26368,2.26368,2.26325,2.26325,32600000.0
2006-07-10 14:00:00,2.26324,2.26366,2.26321,2.26366,37800000.0
2006-07-10 14:01:00,2.26362,2.26364,2.26345,2.26348,25000000.0
2006-07-10 14:02:00,2.26325,2.26354,2.26325,2.26338,20500000.0
2006-07-10 14:03:00,2.26359,2.26367,2.26356,2.26366,29200000.0
2006-07-10 14:04:00,2.26371,2.2638,2.26366,2.26366,25400000.0
2006-07-10 14:05:00,2.26347,2.26359,2.26343,2.26351,38200000.0
2006-07-10 14:06:00,2.26337,2.26352,2.26326,2.26332,56100000.0
2006-07-10 14:07:00,2.26326,2.2635,2.26318,2.26323,34900000.0
2006-07-10 14:08:00,2.26336,2.26362,2.26328,2.26328,59000000.0
2006-07-10 14:09:00,2.2634,2.26351,2.26324,2.26336,32400000.0
2006-07-10 14:10:00,2.26338,2.2636,2.26327,2.2636,47200000.0
2006-07-10 14:11:00,2.26366,2.26385,2.26344,2.26366,36900000.0
2006-07-10 14:12:00,2.26395,2.26395,2.26372,2.26391,23000000.0
2006-07-10 14:13:00,2.26408,2.26438,2.26408,2.26427,20300000.0
2006-07-10 14:14:00,2.26431,2.26439,2.26423,2.26437,48600000.0
2006-07-10 14:15:00,2.26415,2.26426,2.26415,2.26419,19400000.0
2006-07-10 14:16:00,2.26405,2.2644,2.26405,2.2644,37800000.0
2006-07-10 14:17:00,2.2642,2.26436,2.26408,2.26411,31000000.0
2006-07-10 14:18:00,2.26419,2.26419,2.2638,2.26382,9200000.0
2006-07-10 14:19:00,2.26368,2.26385,2.26366,2.26366,40000000.0
2006-07-10 14:20:00,2.26375,2.26389,2.26359,2.2636,51000000.0
2006-07-10 14:21:00,2.2635,2.26374,2.26343,2.26374,46500000.0
2006-07-10 14:22:00,2.26398,2.26431,2.26394,2.2642,40100001.0
2006-07-10 14:23:00,2.26437,2.26473,2.26437,2.26473,33000000.0
2006-07-10 14:24:00,2.26464,2.26468,2.26461,2.26462,46099999.0
2006-07-10 14:25:00,2.26448,2.26485,2.26448,2.26475,25600000.0
2006-07-10 14:26:00,2.26478,2.26503,2.26454,2.265,55500000.0
2006-07-10 14:27:00,2.26512,2.26526,2.26503,2.26523,26800000.0
2006-07-10 14:28:00,2.26533,2.26562,2.26514,2.26556,38600000.0
2006-07-10 14:29:00,2.26557,2.26557,2.2652,2.26544,18400000.0
2006-07-10 14:30:00,2.26568,2.26577,2.26552,2.26577,45500000.0
2006-07-10 14:31:00,2.26593,2.26593,2.26556,2.26559,63600001.0
2006-07-10 14:32:00,2.26539,2.26561,2.26528,2.26553,55500000.0
2006-07-10 14:33:00,2.26563,2.26583,2.26563,2.26583,12000000.0
2006-07-10 14:34:00,2.26598,2.26598,2.26579,2.26582,21700000.0
2006-07-10 14:35:00,2.26564,2.26579,2.26564,2.26571,44900000.0
2006-07-10 14:36:00,2.26555,2.26566,2.26544,2.26552,22400000.0
2006-07-10 14:37:00,2.2653,2.26561,2.2653,2.26554,32600000.0
2006-07-10 14:38:00,2.26575,2.26588,2.26548,2.26567,49300000.0
2006-07-10 14:39:00,2.26583,2.26625,2.26583,2.26614,26600000.0
2006-07-10 14:40:00,2.26621,2.26621,2.2658,2.26614,61100000.0
2006-07-10 14:41:00,2.26607,2.26622,2.26596,2.26615,57999998.0
2006-07-10 14:42:00,2.26634,2.26634,2.26591,2.26603,28400000.0
2006-07-10 14:43:00,2.26609,2.26609,2.26528,2.26582,36200000.0
2006-07-10 14:44:00,2.26591,2.26599,2.26576,2.26593,38300000.0
2006-07-10 14:45:00,2.26592,2.26644,2.26587,2.26611,48400000.0
2006-07-10 14:46:00,2.26617,2.2663,2.26563,2.26563,22600000.0
2006-07-10 14:47:00,2.26551,2.26551,2.26526,2.26526,27600000.0
2006-07-10 14:48:00,2.26511,2.26568,2.26511,2.26542,46200000.0
2006-07-10 14:49:00,2.26562,2.26567,2.2654,2.26554,21200000.0
2006-07-10 14:50:00,2.26542,2.26557,2.26532,2.26557,19900000.0
2006-07-10 14:51:00,2.26549,2.26568,2.26531,2.26551,26000000.0
2006-07-10 14:52:00,2.26557,2.26557,2.26449,2.26449,44700000.0
2006-07-10 14:53:00,2.26463,2.26479,2.26439,2.26464,45000000.0
2006-07-10 14:54:00,2.2645,2.2645,2.26412,2.26425,43600000.0
2006-07-10 14:55:00,2.26415,2.26447,2.2641,2.2644,44500000.0
2006-07-10 14:56:00,2.26424,2.26424,2.26391,2.26397,19900000.0
2006-07-10 14:57:00,2.26405,2.26442,2.26405,2.26431,45800000.0
2006-07-10 14:58:00,2.26419,2.26421,2.26385,2.26385,52600000.0
2006-07-10 14:59:00,2.2638,2.26388,2.26375,2.26379,30400000.0
2006-07-10 15:00:00,2.26369,2.26374,2.26331,2.26331,61700000.0
2006-07-10 15:01:00,2.26331,2.26377,2.26331,2.2636,29200000.0
2006-07-10 15:02:00,2.26379,2.2638,2.26349,2.26364,22200000.0
2006-07-10 15:03:00,2.26356,2.26371,2.26329,2.26343,43300000.0
2006-07-10 15:04:00,2.26358,2.26378,2.26329,2.2636,79200000.0
2006-07-10 15:05:00,2.26377,2.26393,2.26374,2.26393,62100000.0
2006-07-10 15:06:00,2.2639,2.2642,2.26379,2.26398,51800000.0
2006-07-10 15:07:00,2.26402,2.26424,2.26402,2.26416,36200000.0
2006-07-10 15:08:00,2.26422,2.26423,2.26404,2.26404,18800000.0
2006-07-10 15:09:00,2.26435,2.26456,2.26435,2.26449,24900000.0
2006-07-10 15:10:00,2.26452,2.26452,2.26411,2.26425,47700000.0
2006-07-10 15:11:00,2.26426,2.26432,2.26422,2.26424,52800000.0
2006-07-10 15:12:00,2.26415,2.26421,2.26403,2.26412,33300000.0
2006-07-10 15:13:00,2.26428,2.26428,2.26407,2.26415,30300000.0
2006-07-10 15:14:00,2.26417,2.26417,2.2638,2.26401,29400000.0
2006-07-10 15:15:00,2.26412,2.26412,2.26388,2.26404,22400000.0
2006-07-10 15:16:00,2.26417,2.26436,2.26417,2.26426,36200000.0
2006-07-10 15:17:00,2.26441,2.26447,2.2643,2.26445,32100000.0
2006-07-10 15:18:00,2.26446,2.26446,2.26425,2.26429,25800000.0
2006-07-10 15:19:00,2.26423,2.26431,2.26406,2.26406,35300000.0
2006-07-10 15:20:00,2.26405,2.26417,2.26367,2.26367,23300000.0
2006-07-10 15:21:00,2.2636,2.26368,2.2634,2.26355,35100000.0
2006-07-10 15:22:00,2.26353,2.26373,2.26335,2.26357,31800000.0
2006-07-10 15:23:00,2.26338,2.26365,2.26326,2.26326,44800000.0
2006-07-10 15:24:00,2.26337,2.26366,2.26333,2.26343,39700000.0
2006-07-10 15:25:00,2.26339,2.2637,2.26334,2.2635,37500000.0
2006-07-10 15:26:00,2.26348,2.26366,2.26348,2.26366,29600000.0
2006-07-10 15:27:00,2.26368,2.2637,2.26352,2.26361,32700000.0
2006-07-10 15:28:00,2.2635,2.2636,2.26337,2.2636,44100000.0
2006-07-10 15:29:00,2.26341,2.26365,2.2633,2.2635,53700000.0
2006-07-10 15:30:00,2.2634,2.26378,2.2634,2.26368,50800000.0
2006-07-10 15:31:00,2.26376,2.26378,2.2635,2.26375,36200000.0
2006-07-10 15:32:00,2.26386,2.26386,2.26336,2.26365,48899999.0
2006-07-10 15:33:00,2.26352,2.2638,2.26349,2.26376,41399999.0
2006-07-10 15:34:00,2.26358,2.26358,2.26324,2.26324,28100000.0
2006-07-10 15:35:00,2.26323,2.26335,2.26273,2.26279,33600000.0
2006-07-10 15:36:00,2.26276,2.26295,2.26273,2.26273,50200000.0
2006-07-10 15:37:00,2.26295,2.26295,2.26238,2.26238,32200000.0
2006-07-10 15:38:00,2.26232,2.2631,2.26206,2.2631,41700000.0
2006-07-10 15:39:00,2.26346,2.26367,2.26326,2.26342,31800000.0
2006-07-10 15:40:00,2.26352,2.26365,2.26344,2.26347,27800000.0
2006-07-10 15:41:00,2.26311,2.26377,2.26243,2.26364,23700000.0
2006-07-10 15:42:00,2.26363,2.26382,2.26354,2.26366,31600000.0
2006-07-10 15:43:00,2.26356,2.26356,2.26315,2.26348,34900000.0
2006-07-10 15:44:00,2.26326,2.26349,2.26326,2.26327,31700000.0
2006-07-10 15:45:00,2.26331,2.26348,2.26321,2.26335,55800000.0
2006-07-10 15:46:00,2.26317,2.26327,2.26301,2.26309,38300000.0
2006-07-10 15:47:00,2.2627,2.26302,2.26232,2.26266,41800000.0
2006-07-10 15:48:00,2.26262,2.26262,2.26237,2.26238,61200001.0
2006-07-10 15:49:00,2.2627,2.26319,2.26262,2.26319,35200000.0
2006-07-10 15:50:00,2.26329,2.26335,2.26285,2.26286,27900000.0
2006-07-10 15:51:00,2.26284,2.26317,2.26284,2.26294,27200000.0
2006-07-10 15:52:00,2.26294,2.26313,2.26284,2.26313,27400000.0
2006-07-10 15:53:00,2.26301,2.2631,2.26275,2.26275,27400000.0
2006-07-10 15:54:00,2.26277,2.26277,2.26196,2.26251,37600000.0
2006-07-10 15:55:00,2.26272,2.26295,2.26272,2.26284,56400000.0
2006-07-10 15:56:00,2.26275,2.2629,2.26263,2.26263,42600000.0
2006-07-10 15:57:00,2.26272,2.26307,2.26266,2.26297,49400000.0
2006-07-10 15:58:00,2.26271,2.26301,2.26241,2.26242,32100000.0
2006-07-10 15:59:00,2.26222,2.26264,2.26213,2.26252,27300000.0
2006-07-10 16:00:00,2.2624,2.26291,2.26225,2.26291,34000000.0
2006-07-10 16:01:00,2.26287,2.26332,2.26287,2.2633,57000000.0
2006-07-10 16:02:00,2.26337,2.26337,2.26305,2.26305,16400000.0
2006-07-10 16:03:00,2.26285,2.26318,2.26285,2.26317,38800000.0
2006-07-10 16:04:00,2.26312,2.26319,2.26278,2.26302,30400000.0
2006-07-10 16:05:00,2.26318,2.26364,2.26318,2.26357,33700000.0
2006-07-10 16:06:00,2.263,2.26415,2.26261,2.26415,25100000.0
2006-07-10 16:07:00,2.26421,2.2645,2.26409,2.2644,37400000.0
2006-07-10 16:08:00,2.26449,2.26468,2.26421,2.26437,22300000.0
2006-07-10 16:09:00,2.26446,2.26475,2.2644,2.26441,22700000.0
2006-07-10 16:10:00,2.26448,2.26466,2.26447,2.26466,29200000.0
2006-07-10 16:11:00,2.26476,2.26482,2.26455,2.2646,53800000.0
2006-07-10 16:12:00,2.26452,2.26465,2.26437,2.26452,63500000.0
2006-07-10 16:13:00,2.26448,2.26458,2.26437,2.26458,23700000.0
2006-07-10 16:14:00,2.26467,2.26467,2.26423,2.26427,42300000.0
2006-07-10 16:15:00,2.26428,2.26436,2.26421,2.26436,38100000.0
2006-07-10 16:16:00,2.26455,2.26456,2.26443,2.26443,27800000.0
2006-07-10 16:17:00,2.26439,2.26456,2.26419,2.26448,39300000.0
2006-07-10 16:18:00,2.26438,2.26447,2.26431,2.26447,70400000.0
2006-07-10 16:19:00,2.26378,2.2645,2.2627,2.26435,22500000.0
2006-07-10 16:20:00,2.26442,2.26442,2.26287,2.26387,35500000.0
2006-07-10 16:21:00,2.26451,2.26468,2.26438,2.26468,27800000.0
2006-07-10 16:22:00,2.26473,2.26479,2.26456,2.26468,40900000.0
2006-07-10 16:23:00,2.26462,2.26491,2.26459,2.26459,40400000.0
2006-07-10 16:24:00,2.26453,2.26471,2.26438,2.26471,33200000.0
2006-07-10 16:25:00,2.26488,2.26488,2.2643,2.26445,32500000.0
2006-07-10 16:26:00,2.26433,2.26433,2.26406,2.26418,27300000.0
2006-07-10 16:27:00,2.26413,2.26456,2.26407,2.26448,25100000.0
2006-07-10 16:28:00,2.26461,2.26461,2.26437,2.26455,49200000.0
2006-07-10 16:29:00,2.26452,2.26469,2.26208,2.26208,24500000.0
2006-07-10 16:30:00,2.26202,2.26488,2.26202,2.26467,33500000.0
2006-07-10 16:31:00,2.26457,2.26467,2.26426,2.26437,44500000.0
2006-07-10 16:32:00,2.26446,2.26446,2.26405,2.26405,36100000.0
2006-07-10 16:33:00,2.26408,2.26424,2.26394,2.26394,21000000.0
2006-07-10 16:34:00,2.26373,2.26384,2.26354,2.26376,56500000.0
2006-07-10 16:35:00,2.26363,2.26385,2.2635,2.26385,35000000.0
2006-07-10 16:36:00,2.26319,2.26377,2.26244,2.26377,20800000.0
2006-07-10 16:37:00,2.26377,2.26386,2.26369,2.26371,22400000.0
2006-07-10 16:38:00,2.26377,2.26401,2.26376,2.26382,41800000.0
2006-07-10 16:39:00,2.26393,2.26408,2.26393,2.26401,29100000.0
2006-07-10 16:40:00,2.26428,2.26428,2.2638,2.2639,43900000.0
2006-07-10 16:41:00,2.26385,2.2641,2.26385,2.26394,27000000.0
2006-07-10 16:42:00,2.26332,2.26401,2.26237,2.26401,32100000.0
2006-07-10 16:43:00,2.26456,2.26456,2.26421,2.26453,56000000.0
2006-07-10 16:44:00,2.26442,2.26464,2.26439,2.26445,36800000.0
2006-07-10 16:45:00,2.26441,2.26482,2.26433,2.26482,41400000.0
2006-07-10 16:46:00,2.26489,2.26506,2.26472,2.26495,44500000.0
2006-07-10 16:47:00,2.26481,2.26508,2.26474,2.2648,29100000.0
2006-07-10 16:48:00,2.26462,2.26478,2.26455,2.26465,51300000.0
2006-07-10 16:49:00,2.26477,2.26489,2.26471,2.26488,24600000.0
2006-07-10 16:50:00,2.26413,2.26457,2.26289,2.26452,55000001.0
2006-07-10 16:51:00,2.26449,2.26464,2.26444,2.26463,34600000.0
2006-07-10 16:52:00,2.26459,2.26494,2.2645,2.26485,44100000.0
2006-07-10 16:53:00,2.26498,2.26498,2.2646,2.2647,28400000.0
2006-07-10 16:54:00,2.26484,2.26499,2.26475,2.26485,53900000.0
2006-07-10 16:55:00,2.26474,2.26507,2.26473,2.26486,39200000.0
2006-07-10 16:56:00,2.26395,2.26485,2.26262,2.26485,32300000.0
2006-07-10 16:57:00,2.26547,2.26573,2.26547,2.26573,13600000.0
2006-07-10 16:58:00,2.26465,2.26567,2.26328,2.26561,23600000.0
2006-07-10 16:59:00,2.26568,2.2659,2.26564,2.26564,29000000.0
2006-07-10 17:00:00,2.26528,2.26539,2.26505,2.26505,26900000.0
2006-07-10 17:01:00,2.26526,2.26529,2.265,2.26517,36700000.0
2006-07-10 17:02:00,2.26503,2.2651,2.26482,2.26482,25900000.0
2006-07-10 17:03:00,2.26469,2.26472,2.26454,2.26465,26500000.0
2006-07-10 17:04:00,2.26463,2.26495,2.26457,2.26486,29400000.0
2006-07-10 17:05:00,2.26478,2.26487,2.26444,2.26481,30200000.0
2006-07-10 17:06:00,2.26474,2.26474,2.26444,2.26449,50700000.0
2006-07-10 17:07:00,2.26467,2.26498,2.26465,2.26475,30900000.0
2006-07-10 17:08:00,2.2646,2.26464,2.2644,2.2644,28400000.0
2006-07-10 17:09:00,2.26431,2.26449,2.26431,2.26445,47100000.0
2006-07-10 17:10:00,2.2644,2.26465,2.26428,2.26459,51100000.0
2006-07-10 17:11:00,2.26445,2.26461,2.26433,2.26443,38300000.0
2006-07-10 17:12:00,2.26452,2.26459,2.26442,2.26459,36100000.0
2006-07-10 17:13:00,2.26469,2.26469,2.26453,2.2646,20700000.0
2006-07-10 17:14:00,2.26459,2.26461,2.26446,2.26456,55700000.0
2006-07-10 17:15:00,2.26453,2.26465,2.26453,2.26462,46400000.0
2006-07-10 17:16:00,2.26451,2.26457,2.2643,2.2643,25100000.0
2006-07-10 17:17:00,2.26443,2.26463,2.26443,2.26458,27200000.0
2006-07-10 17:18:00,2.2645,2.26452,2.26433,2.26433,19800000.0
2006-07-10 17:19:00,2.26436,2.26436,2.26407,2.26407,41200000.0
2006-07-10 17:20:00,2.26415,2.2642,2.26388,2.26413,36600000.0
2006-07-10 17:21:00,2.26415,2.26429,2.26415,2.2642,45700000.0
2006-07-10 17:22:00,2.26409,2.26424,2.264,2.264,28800000.0
2006-07-10 17:23:00,2.264,2.264,2.26378,2.26378,26000000.0
2006-07-10 17:24:00,2.26361,2.26409,2.26361,2.26409,34100000.0
2006-07-10 17:25:00,2.26402,2.26417,2.26392,2.26393,66799999.0
2006-07-10 17:26:00,2.26368,2.264,2.26368,2.264,31200000.0
2006-07-10 17:27:00,2.26393,2.26395,2.26385,2.26385,18300000.0
2006-07-10 17:28:00,2.26396,2.26398,2.26374,2.26374,23400000.0
2006-07-10 17:29:00,2.26382,2.26391,2.26371,2.26371,40400000.0
2006-07-10 17:30:00,2.26377,2.264,2.26375,2.26376,52000000.0
2006-07-10 17:31:00,2.26394,2.26417,2.26392,2.26396,25400000.0
2006-07-10 17:32:00,2.26389,2.26412,2.26389,2.26412,27400000.0
2006-07-10 17:33:00,2.26431,2.26431,2.2641,2.26421,27400000.0
2006-07-10 17:34:00,2.26401,2.26408,2.26399,2.26399,31600000.0
2006-07-10 17:35:00,2.26407,2.26427,2.26401,2.26422,45000000.0
2006-07-10 17:36:00,2.26416,2.26417,2.26395,2.26417,29700000.0
2006-07-10 17:37:00,2.26414,2.26434,2.26414,2.26415,23400000.0
2006-07-10 17:38:00,2.26426,2.26451,2.26426,2.26451,22000000.0
2006-07-10 17:39:00,2.26444,2.26452,2.26432,2.26448,39300000.0
2006-07-10 17:40:00,2.26471,2.26504,2.26471,2.26485,19600000.0
2006-07-10 17:41:00,2.26487,2.26502,2.26483,2.26483,32600000.0
2006-07-10 17:42:00,2.26486,2.26506,2.26486,2.26504,37600000.0
2006-07-10 17:43:00,2.26506,2.26506,2.26488,2.26488,26900000.0
2006-07-10 17:44:00,2.26482,2.26514,2.26482,2.26502,44400000.0
2006-07-10 17:45:00,2.26501,2.26531,2.26501,2.26523,25500000.0
2006-07-10 17:46:00,2.2652,2.2654,2.26508,2.26518,22900000.0
2006-07-10 17:47:00,2.26517,2.26535,2.26472,2.26474,37900000.0
2006-07-10 17:48:00,2.26434,2.26484,2.26429,2.26484,17600000.0
2006-07-10 17:49:00,2.2649,2.26526,2.2649,2.26506,27800000.0
2006-07-10 17:50:00,2.26505,2.26521,2.26501,2.26514,51500000.0
2006-07-10 17:51:00,2.26515,2.26515,2.26494,2.265,39700000.0
2006-07-10 17:52:00,2.26496,2.26507,2.26486,2.26504,18800000.0
2006-07-10 17:53:00,2.26516,2.26535,2.26512,2.26529,30300000.0
2006-07-10 17:54:00,2.26529,2.26535,2.26421,2.26476,27900000.0
2006-07-10 17:55:00,2.26502,2.26507,2.26483,2.26507,76200000.0
2006-07-10 17:56:00,2.26535,2.26535,2.26463,2.26463,15200000.0
2006-07-10 17:57:00,2.26439,2.26464,2.26406,2.26434,50600001.0
2006-07-10 17:58:00,2.26426,2.26444,2.26426,2.26434,40500000.0
2006-07-10 17:59:00,2.2642,2.26432,2.26409,2.26427,27700000.0
2006-07-10 18:00:00,2.26433,2.26445,2.26423,2.26433,28200000.0
2006-07-10 18:01:00,2.26442,2.26485,2.26435,2.26466,293799999.0
2006-07-10 18:02:00,2.26458,2.26458,2.26378,2.26398,328000000.0
2006-07-10 18:03:00,2.26387,2.26409,2.26317,2.26381,420400000.0
2006-07-10 18:04:00,2.26395,2.26415,2.2638,2.26391,292099999.0
2006-07-10 18:05:00,2.26418,2.26431,2.26397,2.26403,227400000.0
2006-07-10 18:06:00,2.26405,2.26427,2.26387,2.26411,399300000.0
2006-07-10 18:07:00,2.26415,2.26449,2.2641,2.26449,413400000.0
2006-07-10 18:08:00,2.26445,2.2647,2.2642,2.26459,450399999.0
2006-07-10 18:09:00,2.26469,2.26525,2.26459,2.26467,281500000.0
2006-07-10 18:10:00,2.26485,2.26515,2.26465,2.26478,256899999.0
2006-07-10 18:11:00,2.26474,2.26521,2.26457,2.26521,248200000.0
2006-07-10 18:12:00,2.26517,2.2654,2.26505,2.26534,179100000.0
2006-07-10 18:13:00,2.26532,2.2654,2.26511,2.26528,166200000.0
2006-07-10 18:14:00,2.26545,2.26546,2.26504,2.26509,312400000.0
2006-07-10 18:15:00,2.26502,2.26521,2.2649,2.26514,298300000.0
2006-07-10 18:16:00,2.26541,2.26585,2.26528,2.26528,343800000.0
2006-07-10 18:17:00,2.26525,2.26547,2.26491,2.26534,233499999.0
2006-07-10 18:18:00,2.26559,2.26577,2.26528,2.26555,213100000.0
2006-07-10 18:19:00,2.26557,2.26595,2.26557,2.2657,260600000.0
2006-07-10 18:20:00,2.26567,2.26586,2.26531,2.26542,167600000.0
2006-07-10 18:21:00,2.26539,2.26564,2.26521,2.26546,235800000.0
2006-07-10 18:22:00,2.26522,2.26561,2.26207,2.26561,189600000.0
2006-07-10 18:23:00,2.26569,2.2659,2.26545,2.2659,357500000.0
2006-07-10 18:24:00,2.26595,2.26613,2.26569,2.2659,330400000.0
2006-07-10 18:25:00,2.26579,2.26592,2.26557,2.2657,256600000.0
2006-07-10 18:26:00,2.26567,2.26584,2.26548,2.26548,326000000.0
2006-07-10 18:27:00,2.2655,2.26585,2.2655,2.26582,283500000.0
2006-07-10 18:28:00,2.26586,2.26592,2.26538,2.26567,224599999.0
2006-07-10 18:29:00,2.26551,2.26571,2.26534,2.26545,309900000.0
2006-07-10 18:30:00,2.26548,2.26583,2.26548,2.26563,299000000.0
2006-07-10 18:31:00,2.26575,2.26587,2.26558,2.2656,184000000.0
2006-07-10 18:32:00,2.26553,2.26557,2.26542,2.2655,148600000.0
2006-07-10 18:33:00,2.26557,2.26568,2.26544,2.26568,264600000.0
2006-07-10 18:34:00,2.2657,2.26573,2.26532,2.26552,396600000.0
2006-07-10 18:35:00,2.26558,2.26582,2.26558,2.26576,185200000.0
2006-07-10 18:36:00,2.26573,2.26588,2.26571,2.26577,92300000.0
2006-07-10 18:37:00,2.2658,2.26585,2.26558,2.26558,119500000.0
2006-07-10 18:38:00,2.26558,2.2658,2.26558,2.26565,94600000.0
2006-07-10 18:39:00,2.26563,2.26581,2.26555,2.26565,174300000.0
2006-07-10 18:40:00,2.26581,2.26594,2.2656,2.26569,193700000.0
2006-07-10 18:41:00,2.26569,2.2658,2.26546,2.2658,141500000.0
2006-07-10 18:42:00,2.26588,2.266,2.26575,2.26582,79200000.0
2006-07-10 18:43:00,2.26572,2.26582,2.26559,2.26575,69800000.0
2006-07-10 18:44:00,2.2659,2.26607,2.26587,2.26591,129800000.0
2006-07-10 18:45:00,2.26598,2.26606,2.26577,2.26583,68000000.0
2006-07-10 18:46:00,2.26583,2.26586,2.26577,2.26583,35600000.0
2006-07-10 18:47:00,2.26594,2.26613,2.26574,2.26613,35100000.0
2006-07-10 18:48:00,2.26603,2.26611,2.26582,2.26592,109800000.0
2006-07-10 18:49:00,2.26624,2.26657,2.26624,2.26657,22400000.0
2006-07-10 18:50:00,2.26637,2.26657,2.26625,2.26643,41500000.0
2006-07-10 18:51:00,2.26629,2.26643,2.26616,2.26616,167900000.0
2006-07-10 18:52:00,2.26609,2.2662,2.266,2.26609,129200000.0
2006-07-10 18:53:00,2.2661,2.26655,2.2661,2.26642,162900000.0
2006-07-10 18:54:00,2.26642,2.26663,2.26627,2.26635,130900000.0
2006-07-10 18:55:00,2.26619,2.26621,2.26585,2.26602,182300000.0
2006-07-10 18:56:00,2.26597,2.26632,2.26589,2.26629,33600000.0
2006-07-10 18:57:00,2.26641,2.26668,2.26641,2.26648,71500001.0
2006-07-10 18:58:00,2.2666,2.26696,2.2666,2.26681,265599999.0
2006-07-10 18:59:00,2.26677,2.26685,2.26653,2.26661,184400000.0
2006-07-10 19:00:00,2.26662,2.26685,2.26649,2.26685,84200000.0
2006-07-10 19:01:00,2.26668,2.2667,2.26659,2.2667,24200000.0
2006-07-10 19:02:00,2.26674,2.2668,2.2665,2.26674,179400000.0
2006-07-10 19:03:00,2.26674,2.26687,2.26662,2.26664,82900001.0
2006-07-10 19:04:00,2.26667,2.26686,2.26667,2.26686,40800000.0
2006-07-10 19:05:00,2.26686,2.26686,2.26671,2.26685,44800000.0
2006-07-10 19:06:00,2.2667,2.2667,2.26601,2.26601,256199999.0
2006-07-10 19:07:00,2.26573,2.26596,2.26535,2.26545,132700000.0
2006-07-10 19:08:00,2.26553,2.26561,2.26537,2.26553,244000000.0
2006-07-10 19:09:00,2.26555,2.26568,2.26539,2.26539,147500000.0
2006-07-10 19:10:00,2.26532,2.26549,2.2652,2.26546,87900000.0
2006-07-10 19:11:00,2.26541,2.26546,2.2652,2.2653,60300000.0
2006-07-10 19:12:00,2.26537,2.26553,2.26533,2.2654,24700000.0
2006-07-10 19:13:00,2.26532,2.26544,2.26516,2.26532,140500000.0
2006-07-10 19:14:00,2.26539,2.26556,2.26521,2.26525,98500000.0
2006-07-10 19:15:00,2.26521,2.26539,2.26511,2.26531,135900000.0
2006-07-10 19:16:00,2.26535,2.26535,2.26524,2.26526,17600000.0
2006-07-10 19:17:00,2.26523,2.26523,2.26496,2.2652,46600000.0
2006-07-10 19:18:00,2.2652,2.2654,2.2651,2.26528,88100000.0
2006-07-10 19:19:00,2.26524,2.26532,2.26511,2.26517,79400000.0
2006-07-10 19:20:00,2.26535,2.26557,2.26533,2.26556,163100000.0
2006-07-10 19:21:00,2.26555,2.26567,2.26549,2.26558,102300000.0
2006-07-10 19:22:00,2.26555,2.2657,2.26551,2.26554,53100000.0
2006-07-10 19:23:00,2.26549,2.2658,2.26546,2.26547,143699999.0
2006-07-10 19:24:00,2.2656,2.26575,2.26555,2.26569,99800000.0
2006-07-10 19:25:00,2.26557,2.26557,2.2654,2.26551,63900000.0
2006-07-10 19:26:00,2.2655,2.26554,2.2654,2.26549,139500000.0
2006-07-10 19:27:00,2.26545,2.26545,2.26519,2.26529,118700000.0
2006-07-10 19:28:00,2.26529,2.26539,2.26519,2.26525,67500000.0
2006-07-10 19:29:00,2.26525,2.26533,2.26519,2.26523,146700001.0
2006-07-10 19:30:00,2.26522,2.26542,2.26513,2.26542,170600000.0
2006-07-10 19:31:00,2.26529,2.26538,2.26511,2.26538,62400000.0
2006-07-10 19:32:00,2.26535,2.26543,2.26513,2.26529,151600000.0
2006-07-10 19:33:00,2.26529,2.2654,2.26521,2.26532,52900000.0
2006-07-10 19:34:00,2.26548,2.2655,2.26538,2.26549,97900000.0
2006-07-10 19:35:00,2.2655,2.26565,2.2654,2.26547,135300000.0
2006-07-10 19:36:00,2.26544,2.26557,2.26534,2.2654,116800000.0
2006-07-10 19:37:00,2.26557,2.26562,2.26547,2.26557,36600000.0
2006-07-10 19:38:00,2.26546,2.26564,2.26546,2.26562,23600000.0
2006-07-10 19:39:00,2.26547,2.26547,2.26524,2.26524,69500000.0
2006-07-10 19:40:00,2.26501,2.26501,2.26479,2.26479,78000000.0
2006-07-10 19:41:00,2.2647,2.26478,2.26457,2.26469,99700000.0
2006-07-10 19:42:00,2.26482,2.26494,2.26476,2.26481,73500000.0
2006-07-10 19:43:00,2.26486,2.26501,2.26484,2.265,35800000.0
2006-07-10 19:44:00,2.26495,2.26498,2.26469,2.26477,99100000.0
2006-07-10 19:45:00,2.26476,2.26488,2.26474,2.26488,52800000.0
2006-07-10 19:46:00,2.265,2.26503,2.26393,2.26482,89200000.0
2006-07-10 19:47:00,2.26488,2.26502,2.26485,2.26502,21300000.0
2006-07-10 19:48:00,2.26498,2.26527,2.26498,2.26518,94300000.0
2006-07-10 19:49:00,2.26537,2.26554,2.26535,2.26547,125800001.0
2006-07-10 19:50:00,2.26556,2.26585,2.26549,2.26572,56000000.0
2006-07-10 19:51:00,2.26568,2.26568,2.26539,2.26543,101600000.0
2006-07-10 19:52:00,2.26538,2.26553,2.26536,2.26539,53900000.0
2006-07-10 19:53:00,2.26533,2.2654,2.26531,2.26532,36200000.0
2006-07-10 19:54:00,2.26539,2.26539,2.26516,2.26516,71500000.0
2006-07-10 19:55:00,2.26519,2.26533,2.26519,2.2653,36800000.0
2006-07-10 19:56:00,2.26542,2.26545,2.26535,2.26535,86600001.0
2006-07-10 19:57:00,2.26536,2.26541,2.26526,2.26528,126800000.0
2006-07-10 19:58:00,2.26525,2.26528,2.26515,2.26515,113400000.0
2006-07-10 19:59:00,2.26517,2.26525,2.26511,2.26524,84200000.0
2006-07-10 20:00:00,2.26531,2.26548,2.26531,2.26532,100700000.0
2006-07-10 20:01:00,2.26532,2.26544,2.26523,2.26528,68300000.0
2006-07-10 20:02:00,2.26525,2.26548,2.26523,2.26548,37900000.0
2006-07-10 20:03:00,2.26545,2.26585,2.26539,2.26585,36100000.0
2006-07-10 20:04:00,2.26578,2.26586,2.26572,2.2658,30000000.0
2006-07-10 20:05:00,2.26562,2.26562,2.2655,2.2655,47400000.0
2006-07-10 20:06:00,2.26545,2.26565,2.26542,2.26545,39400000.0
2006-07-10 20:07:00,2.26557,2.26557,2.26529,2.26536,41600000.0
2006-07-10 20:08:00,2.2654,2.26571,2.2654,2.26555,71600000.0
2006-07-10 20:09:00,2.26548,2.26549,2.2654,2.26546,30000000.0
2006-07-10 20:10:00,2.26556,2.26567,2.26545,2.26567,38900000.0
2006-07-10 20:11:00,2.26563,2.26579,2.26545,2.26545,40300000.0
2006-07-10 20:12:00,2.26549,2.26575,2.26549,2.26558,134500000.0
2006-07-10 20:13:00,2.26567,2.26587,2.26567,2.26584,156200000.0
2006-07-10 20:14:00,2.26598,2.26613,2.26582,2.26586,94600000.0
2006-07-10 20:15:00,2.26588,2.26602,2.26563,2.26583,174600000.0
2006-07-10 20:16:00,2.26588,2.26618,2.26588,2.26618,137399999.0
2006-07-10 20:17:00,2.26624,2.26627,2.2661,2.26615,26500000.0
2006-07-10 20:18:00,2.26623,2.26631,2.26608,2.26612,63300000.0
2006-07-10 20:19:00,2.26616,2.26644,2.26615,2.26642,154400000.0
2006-07-10 20:20:00,2.26644,2.26644,2.26615,2.2662,265500000.0
2006-07-10 20:21:00,2.26613,2.2663,2.2661,2.2663,102000000.0
2006-07-10 20:22:00,2.26627,2.26629,2.26608,2.2662,97700000.0
2006-07-10 20:23:00,2.26615,2.26626,2.26599,2.26603,169100000.0
2006-07-10 20:24:00,2.26538,2.26601,2.26464,2.26601,34900000.0
2006-07-10 20:25:00,2.26605,2.26615,2.266,2.26605,168900000.0
2006-07-10 20:26:00,2.26607,2.26622,2.2659,2.26607,108500000.0
2006-07-10 20:27:00,2.26596,2.26613,2.26585,2.26613,102300000.0
2006-07-10 20:28:00,2.26613,2.26631,2.26597,2.26597,228100000.0
2006-07-10 20:29:00,2.26607,2.26634,2.26603,2.26603,146400000.0
2006-07-10 20:30:00,2.26586,2.2659,2.26538,2.26543,353800000.0
2006-07-10 20:31:00,2.26515,2.26541,2.26488,2.26491,205600000.0
2006-07-10 20:32:00,2.26489,2.26516,2.26477,2.26503,360300000.0
2006-07-10 20:33:00,2.26493,2.26507,2.26491,2.26493,87300000.0
2006-07-10 20:34:00,2.26493,2.2651,2.26484,2.26484,95500001.0
2006-07-10 20:35:00,2.2649,2.265,2.26483,2.26483,47100000.0
2006-07-10 20:36:00,2.2648,2.26509,2.26473,2.26509,72300001.0
2006-07-10 20:37:00,2.26505,2.26512,2.26487,2.26488,109200000.0
2006-07-10 20:38:00,2.26489,2.26499,2.26475,2.26485,153000000.0
2006-07-10 20:39:00,2.26485,2.26489,2.26457,2.26474,108700000.0
2006-07-10 20:40:00,2.2648,2.2648,2.2646,2.26465,139100000.0
2006-07-10 20:41:00,2.26464,2.26464,2.26435,2.26443,124300000.0
2006-07-10 20:42:00,2.26449,2.26475,2.26449,2.26455,54100000.0
2006-07-10 20:43:00,2.26463,2.26463,2.26435,2.26443,75600000.0
2006-07-10 20:44:00,2.26444,2.26447,2.26432,2.26444,225700000.0
2006-07-10 20:45:00,2.26447,2.26455,2.26445,2.2645,48100000.0
2006-07-10 20:46:00,2.26451,2.26467,2.26451,2.26454,37500000.0
2006-07-10 20:47:00,2.26453,2.26467,2.26444,2.26444,175300000.0
2006-07-10 20:48:00,2.26432,2.26448,2.26385,2.26448,255200000.0
2006-07-10 20:49:00,2.2646,2.2646,2.2644,2.26443,117999999.0
2006-07-10 20:50:00,2.26445,2.26484,2.26445,2.26461,140499999.0
2006-07-10 20:51:00,2.26464,2.26476,2.26457,2.26466,101400000.0
2006-07-10 20:52:00,2.26463,2.26491,2.26459,2.26475,162800001.0
2006-07-10 20:53:00,2.26475,2.26493,2.26455,2.2647,209400000.0
2006-07-10 20:54:00,2.26473,2.26475,2.26443,2.26443,128700000.0
2006-07-10 20:55:00,2.26432,2.26447,2.26432,2.26447,21200000.0
2006-07-10 20:56:00,2.2645,2.26465,2.26442,2.26455,257999999.0
2006-07-10 20:57:00,2.26461,2.26479,2.26451,2.26465,297600000.0
2006-07-10 20:58:00,2.26471,2.26491,2.26457,2.26482,209100000.0
2006-07-10 20:59:00,2.26485,2.26485,2.26452,2.26453,246500000.0
2006-07-10 21:00:00,2.26438,2.26442,2.2642,2.2642,206300000.0
2006-07-10 21:01:00,2.26425,2.26443,2.26422,2.26442,322300000.0
2006-07-10 21:02:00,2.2645,2.26463,2.26446,2.26446,145099999.0
2006-07-10 21:03:00,2.26447,2.2645,2.26437,2.26437,124800000.0
2006-07-10 21:04:00,2.26433,2.26435,2.26422,2.26427,54200000.0
2006-07-10 21:05:00,2.26425,2.26437,2.26425,2.26425,86500000.0
2006-07-10 21:06:00,2.26422,2.26422,2.264,2.26415,59300000.0
2006-07-10 21:07:00,2.2641,2.26418,2.26402,2.26409,23200000.0
2006-07-10 21:08:00,2.26415,2.26425,2.26412,2.2642,34200000.0
2006-07-10 21:09:00,2.26425,2.26427,2.26419,2.26421,37800000.0
2006-07-10 21:10:00,2.26421,2.26421,2.26407,2.26407,81600000.0
2006-07-10 21:11:00,2.26407,2.26426,2.26407,2.26412,128400000.0
2006-07-10 21:12:00,2.26415,2.2642,2.26415,2.2642,37100000.0
2006-07-10 21:13:00,2.26413,2.26423,2.26395,2.26395,148900000.0
2006-07-10 21:14:00,2.2641,2.26414,2.26385,2.26393,133100001.0
2006-07-10 21:15:00,2.264,2.26416,2.26387,2.26391,170800000.0
2006-07-10 21:16:00,2.264,2.26419,2.26388,2.26419,72200000.0
2006-07-10 21:17:00,2.26425,2.26427,2.26407,2.26411,145400000.0
2006-07-10 21:18:00,2.26412,2.2642,2.26402,2.2642,124900000.0
2006-07-10 21:19:00,2.26412,2.2643,2.26397,2.26397,82600000.0
2006-07-10 21:20:00,2.26399,2.26412,2.26367,2.26367,196200000.0
2006-07-10 21:21:00,2.26367,2.26407,2.26367,2.26381,266000000.0
2006-07-10 21:22:00,2.26372,2.26375,2.26327,2.26342,156200000.0
2006-07-10 21:23:00,2.26362,2.26362,2.26332,2.26337,154800000.0
2006-07-10 21:24:00,2.26353,2.26403,2.26353,2.26403,68200000.0
2006-07-10 21:25:00,2.26408,2.26417,2.26397,2.26405,56300000.0
2006-07-10 21:26:00,2.26421,2.26438,2.26421,2.26438,37000000.0
2006-07-10 21:27:00,2.26439,2.26439,2.26408,2.26423,61400000.0
2006-07-10 21:28:00,2.26421,2.26421,2.26397,2.26407,119400000.0
2006-07-10 21:29:00,2.26415,2.26425,2.2641,2.26412,46000000.0
2006-07-10 21:30:00,2.26422,2.26422,2.2641,2.26415,36200000.0
2006-07-10 21:31:00,2.2641,2.2642,2.26405,2.26405,16400000.0
2006-07-10 21:32:00,2.26415,2.26415,2.26394,2.26403,175999999.0
2006-07-10 21:33:00,2.26396,2.26434,2.26396,2.26413,78400000.0
2006-07-10 21:34:00,2.26426,2.26444,2.26419,2.26423,160900000.0
2006-07-10 21:35:00,2.2643,2.26435,2.26425,2.26425,46500001.0
2006-07-10 21:36:00,2.2643,2.2644,2.26417,2.26417,32800000.0
2006-07-10 21:37:00,2.26408,2.26428,2.26408,2.26417,51200000.0
2006-07-10 21:38:00,2.26413,2.26436,2.26412,2.26433,58600000.0
2006-07-10 21:39:00,2.26435,2.26446,2.26427,2.26427,42800000.0
2006-07-10 21:40:00,2.26439,2.26447,2.26435,2.26435,22300000.0
2006-07-10 21:41:00,2.2643,2.26454,2.2643,2.26448,34700000.0
2006-07-10 21:42:00,2.26445,2.26458,2.26435,2.26458,88500000.0
2006-07-10 21:43:00,2.26456,2.26468,2.26441,2.26441,80700000.0
2006-07-10 21:44:00,2.26456,2.26487,2.26456,2.26481,105300000.0
2006-07-10 21:45:00,2.26488,2.26499,2.26482,2.26487,61800000.0
2006-07-10 21:46:00,2.26488,2.26496,2.26473,2.26477,90300000.0
2006-07-10 21:47:00,2.26473,2.26496,2.26464,2.26473,151799999.0
2006-07-10 21:48:00,2.26469,2.26482,2.26465,2.26465,45800000.0
2006-07-10 21:49:00,2.26466,2.26474,2.26457,2.26462,87300000.0
2006-07-10 21:50:00,2.26474,2.26474,2.26454,2.26455,48900000.0
2006-07-10 21:51:00,2.26457,2.26457,2.26437,2.26437,32800000.0
2006-07-10 21:52:00,2.26436,2.26455,2.26434,2.26449,136800000.0
2006-07-10 21:53:00,2.26457,2.2648,2.26454,2.26459,57800000.0
2006-07-10 21:54:00,2.2646,2.26469,2.2646,2.26469,34400000.0
2006-07-10 21:55:00,2.26478,2.26492,2.26464,2.26486,61200000.0
2006-07-10 21:56:00,2.26479,2.26479,2.26462,2.26466,61500000.0
2006-07-10 21:57:00,2.2647,2.26482,2.2647,2.26472,20600000.0
2006-07-10 21:58:00,2.26468,2.26483,2.26468,2.26477,32700000.0
2006-07-10 21:59:00,2.26485,2.26485,2.26457,2.26475,176900000.0
2006-07-10 22:00:00,2.26473,2.26502,2.26473,2.2648,93100000.0
2006-07-10 22:01:00,2.26475,2.26475,2.26462,2.26468,11700000.0
2006-07-10 22:02:00,2.26459,2.26464,2.26415,2.26415,108900000.0
2006-07-10 22:03:00,2.2642,2.26452,2.2642,2.26452,26800000.0
2006-07-10 22:04:00,2.26447,2.26447,2.26435,2.26443,90900000.0
2006-07-10 22:05:00,2.26442,2.26448,2.26435,2.26438,61600000.0
2006-07-10 22:06:00,2.26445,2.26467,2.26445,2.26452,15600000.0
2006-07-10 22:07:00,2.26455,2.26458,2.2645,2.2645,41800000.0
2006-07-10 22:08:00,2.26451,2.26459,2.26451,2.26459,22800000.0
2006-07-10 22:09:00,2.26463,2.26473,2.26444,2.26458,44500000.0
2006-07-10 22:10:00,2.26472,2.26476,2.26465,2.26465,32600000.0
2006-07-10 22:11:00,2.26462,2.26462,2.26445,2.26457,28600000.0
2006-07-10 22:12:00,2.26461,2.26462,2.26443,2.26445,60700000.0
2006-07-10 22:13:00,2.26447,2.26461,2.26447,2.26461,39300000.0
2006-07-10 22:14:00,2.26465,2.26467,2.26454,2.26455,28000000.0
2006-07-10 22:15:00,2.26454,2.26486,2.26454,2.26464,97800000.0
2006-07-10 22:16:00,2.26467,2.26482,2.26451,2.26454,137300000.0
2006-07-10 22:17:00,2.26464,2.26477,2.26437,2.26437,32400001.0
2006-07-10 22:18:00,2.26443,2.2646,2.26443,2.2646,15300000.0
2006-07-10 22:19:00,2.26458,2.26458,2.26442,2.26454,45600000.0
2006-07-10 22:20:00,2.26472,2.26494,2.26464,2.26477,24600000.0
2006-07-10 22:21:00,2.26491,2.26498,2.26487,2.26489,34200000.0
2006-07-10 22:22:00,2.26488,2.26506,2.26485,2.26497,145400000.0
2006-07-10 22:23:00,2.26491,2.26512,2.26485,2.26512,57100000.0
2006-07-10 22:24:00,2.2649,2.2651,2.26488,2.26491,17200000.0
2006-07-10 22:25:00,2.265,2.265,2.26458,2.26458,69300000.0
2006-07-10 22:26:00,2.26452,2.26452,2.26439,2.26441,14000000.0
2006-07-10 22:27:00,2.26445,2.26456,2.26444,2.26455,23800000.0
2006-07-10 22:28:00,2.26465,2.26467,2.26453,2.26463,22800000.0
2006-07-10 22:29:00,2.26457,2.26463,2.26452,2.26455,111400000.0
2006-07-10 22:30:00,2.26449,2.26469,2.26428,2.26431,141399999.0
2006-07-10 22:31:00,2.26428,2.2643,2.26422,2.26425,36499999.0
2006-07-10 22:32:00,2.26435,2.26453,2.26428,2.26428,63299999.0
2006-07-10 22:33:00,2.26429,2.26448,2.26429,2.26443,59800000.0
2006-07-10 22:34:00,2.26425,2.26461,2.26425,2.26461,73600000.0
2006-07-10 22:35:00,2.26464,2.26464,2.26432,2.2644,50100000.0
2006-07-10 22:36:00,2.26458,2.26466,2.26433,2.26434,27800000.0
2006-07-10 22:37:00,2.26433,2.26436,2.26424,2.26424,39500000.0
2006-07-10 22:38:00,2.26432,2.26455,2.26431,2.26442,68400001.0
2006-07-10 22:39:00,2.26365,2.26443,2.26267,2.2642,42800000.0
2006-07-10 22:40:00,2.26423,2.26444,2.26422,2.26443,28600000.0
2006-07-10 22:41:00,2.26438,2.26438,2.26416,2.26416,27700000.0
2006-07-10 22:42:00,2.2641,2.26436,2.2641,2.26422,55000000.0
2006-07-10 22:43:00,2.26418,2.26432,2.26398,2.26399,197300000.0
2006-07-10 22:44:00,2.26395,2.26412,2.2639,2.26411,39600000.0
2006-07-10 22:45:00,2.26419,2.2643,2.26415,2.26418,53800000.0
2006-07-10 22:46:00,2.26406,2.26417,2.26404,2.26417,95600000.0
2006-07-10 22:47:00,2.26436,2.26446,2.26436,2.26443,33700000.0
2006-07-10 22:48:00,2.26442,2.26462,2.26436,2.26457,63900000.0
2006-07-10 22:49:00,2.26467,2.26481,2.26453,2.26468,84400000.0
2006-07-10 22:50:00,2.26463,2.26482,2.2645,2.2645,35300000.0
2006-07-10 22:51:00,2.26445,2.26467,2.26442,2.26455,92800000.0
2006-07-10 22:52:00,2.26449,2.26467,2.26449,2.26453,49500000.0
2006-07-10 22:53:00,2.26449,2.26464,2.26449,2.26454,19800000.0
2006-07-10 22:54:00,2.26452,2.26458,2.26447,2.26449,39900000.0
2006-07-10 22:55:00,2.26441,2.26468,2.26441,2.26454,58500000.0
2006-07-10 22:56:00,2.2646,2.26477,2.26456,2.26462,54100000.0
2006-07-10 22:57:00,2.26468,2.26495,2.26467,2.26495,18200000.0
2006-07-10 22:58:00,2.26482,2.265,2.26482,2.26496,25000000.0
2006-07-10 22:59:00,2.26497,2.26497,2.2649,2.26492,39200001.0
2006-07-10 23:00:00,2.26495,2.26502,2.26495,2.26502,4800000.0
2006-07-10 23:01:00,2.26459,2.26519,2.26417,2.26454,26100000.0
2006-07-10 23:02:00,2.26484,2.26512,2.26468,2.26504,25600000.0
2006-07-10 23:03:00,2.26443,2.26468,2.26417,2.26422,36600000.0
2006-07-10 23:04:00,2.2646,2.26473,2.26381,2.26417,40600000.0
2006-07-10 23:05:00,2.26445,2.26481,2.26419,2.26464,36800000.0
2006-07-10 23:06:00,2.2646,2.26477,2.26358,2.26423,49300000.0
2006-07-10 23:07:00,2.26408,2.26439,2.26392,2.26422,28800000.0
2006-07-10 23:08:00,2.26442,2.26446,2.2638,2.2643,27600000.0
2006-07-10 23:09:00,2.2645,2.26469,2.26385,2.26398,59900000.0
2006-07-10 23:10:00,2.26414,2.2644,2.26396,2.26423,32100000.0
2006-07-10 23:11:00,2.26418,2.26429,2.26397,2.26397,39800000.0
2006-07-10 23:12:00,2.26411,2.26466,2.26406,2.26423,48600000.0
2006-07-10 23:13:00,2.26455,2.26456,2.26361,2.26361,15300000.0
2006-07-10 23:14:00,2.26443,2.26472,2.2638,2.26416,32700000.0
2006-07-10 23:15:00,2.26462,2.26475,2.2638,2.2638,30000000.0
2006-07-10 23:16:00,2.26457,2.26458,2.26389,2.26426,46300000.0
2006-07-10 23:17:00,2.26399,2.26446,2.26388,2.26417,37900000.0
2006-07-10 23:18:00,2.26478,2.26478,2.26392,2.26392,5600000.0
2006-07-10 23:19:00,2.26365,2.26466,2.26365,2.26461,20900000.0
2006-07-10 23:20:00,2.26431,2.2644,2.26373,2.26375,23400000.0
2006-07-10 23:21:00,2.26409,2.26436,2.26404,2.26433,32700000.0
2006-07-10 23:22:00,2.26447,2.26447,2.26392,2.26398,41500000.0
2006-07-10 23:23:00,2.26415,2.26432,2.26402,2.26432,29900000.0
2006-07-10 23:24:00,2.26488,2.26488,2.26431,2.26436,47400000.0
2006-07-10 23:25:00,2.26437,2.26437,2.2641,2.26428,52900000.0
2006-07-10 23:26:00,2.2644,2.26444,2.26432,2.26444,41499999.0
2006-07-10 23:27:00,2.26418,2.26432,2.26418,2.26425,27100000.0
2006-07-10 23:28:00,2.26426,2.26426,2.26393,2.26408,41200000.0
2006-07-10 23:29:00,2.26412,2.26444,2.26412,2.26444,9400000.0
2006-07-10 23:30:00,2.26443,2.26486,2.26422,2.26468,55600000.0
2006-07-10 23:31:00,2.26484,2.26509,2.26484,2.26509,31300000.0
2006-07-10 23:32:00,2.26514,2.26552,2.26513,2.26545,66300000.0
2006-07-10 23:33:00,2.26552,2.26577,2.26552,2.26561,69599999.0
2006-07-10 23:34:00,2.26554,2.26554,2.26508,2.26525,43400000.0
2006-07-10 23:35:00,2.26518,2.26538,2.26516,2.26535,41200000.0
2006-07-10 23:36:00,2.26546,2.26556,2.26539,2.26539,29300000.0
2006-07-10 23:37:00,2.26524,2.26552,2.26521,2.26544,52100000.0
2006-07-10 23:38:00,2.26549,2.26557,2.2653,2.26544,18800000.0
2006-07-10 23:39:00,2.26536,2.26557,2.26523,2.26543,31300000.0
2006-07-10 23:40:00,2.26537,2.26537,2.26522,2.26525,17100000.0
2006-07-10 23:41:00,2.26534,2.26548,2.26529,2.26541,29800000.0
2006-07-10 23:42:00,2.26555,2.26558,2.26548,2.26553,27300000.0
2006-07-10 23:43:00,2.26551,2.26568,2.26542,2.26548,40100000.0
2006-07-10 23:44:00,2.26555,2.26555,2.26514,2.26514,54600000.0
2006-07-10 23:45:00,2.26502,2.26502,2.26501,2.26501,11200000.0
2006-07-10 23:46:00,2.2651,2.26536,2.26504,2.26507,56299999.0
2006-07-10 23:47:00,2.26492,2.2651,2.26486,2.2651,52600000.0
2006-07-10 23:48:00,2.265,2.26507,2.26496,2.26507,22100000.0
2006-07-10 23:49:00,2.265,2.26524,2.2648,2.26495,32800000.0
2006-07-10 23:50:00,2.2651,2.2651,2.26495,2.26495,22200000.0
2006-07-10 23:51:00,2.26508,2.26519,2.26504,2.26505,50100000.0
2006-07-10 23:52:00,2.26507,2.26522,2.26507,2.26512,31400000.0
2006-07-10 23:53:00,2.26504,2.26524,2.26504,2.26505,30500000.0
2006-07-10 23:54:00,2.26515,2.2652,2.26507,2.26515,50300000.0
2006-07-10 23:55:00,2.2651,2.26528,2.2649,2.2649,18600000.0
2006-07-10 23:56:00,2.26498,2.2651,2.26492,2.265,41300000.0
2006-07-10 23:57:00,2.26503,2.26535,2.26503,2.26535,14800000.0
2006-07-10 23:58:00,2.26526,2.26526,2.26515,2.2652,17700000.0
2006-07-10 23:59:00,2.26509,2.26517,2.26501,2.26517,21300000.0
2006-07-11 00:00:00,2.26507,2.26521,2.26507,2.26517,29800000.0
2006-07-11 00:01:00,2.26516,2.26535,2.26505,2.26505,30700000.0
2006-07-11 00:02:00,2.26493,2.26503,2.26492,2.26495,8500000.0
2006-07-11 00:03:00,2.26511,2.26511,2.26503,2.26503,24600000.0
2006-07-11 00:04:00,2.26498,2.26498,2.26484,2.26485,19500000.0
2006-07-11 00:05:00,2.26481,2.26501,2.26478,2.26501,16200000.0
2006-07-11 00:06:00,2.26503,2.26517,2.26488,2.26517,14400000.0
2006-07-11 00:07:00,2.26513,2.26515,2.26496,2.26515,33900001.0
2006-07-11 00:08:00,2.26508,2.26508,2.26487,2.26487,29100000.0
2006-07-11 00:09:00,2.26493,2.26519,2.26487,2.26503,59800000.0
2006-07-11 00:10:00,2.26501,2.26501,2.26499,2.26499,8500000.0
2006-07-11 00:11:00,2.26504,2.26527,2.26495,2.26511,39300000.0
2006-07-11 00:12:00,2.26515,2.26518,2.26499,2.26504,34300000.0
2006-07-11 00:13:00,2.26504,2.26506,2.26498,2.26501,29100000.0
2006-07-11 00:14:00,2.26495,2.26495,2.26484,2.26489,27600000.0
2006-07-11 00:15:00,2.26494,2.26514,2.26494,2.26513,29800000.0
2006-07-11 00:16:00,2.2652,2.26533,2.26508,2.26527,46300000.0
2006-07-11 00:17:00,2.26525,2.26549,2.2652,2.26528,25900000.0
2006-07-11 00:18:00,2.26537,2.26537,2.26518,2.26518,29800000.0
2006-07-11 00:19:00,2.26537,2.26541,2.26527,2.26534,26000000.0
2006-07-11 00:20:00,2.26545,2.26548,2.26545,2.26548,17800000.0
2006-07-11 00:21:00,2.26555,2.2656,2.26555,2.2656,5600000.0
2006-07-11 00:22:00,2.26548,2.26557,2.26548,2.26557,4800000.0
2006-07-11 00:23:00,2.26551,2.26564,2.2654,2.26551,33600000.0
2006-07-11 00:24:00,2.26568,2.26568,2.26528,2.26532,39400000.0
2006-07-11 00:25:00,2.26534,2.26543,2.26528,2.26543,44800000.0
2006-07-11 00:26:00,2.26532,2.26542,2.26526,2.26528,36600000.0
2006-07-11 00:27:00,2.26531,2.26542,2.26527,2.26535,48300000.0
2006-07-11 00:28:00,2.26541,2.26541,2.26532,2.26532,7200000.0
2006-07-11 00:29:00,2.26555,2.26556,2.26555,2.26556,8800000.0
2006-07-11 00:30:00,2.26555,2.26555,2.2654,2.2654,6800000.0
2006-07-11 00:31:00,2.26529,2.26541,2.26523,2.26539,28600000.0
2006-07-11 00:32:00,2.26536,2.26536,2.26523,2.26531,45100000.0
2006-07-11 00:33:00,2.26526,2.26526,2.2652,2.26526,14900000.0
2006-07-11 00:34:00,2.26528,2.26543,2.26528,2.26533,61300000.0
2006-07-11 00:35:00,2.26538,2.26547,2.26506,2.26511,62400000.0
2006-07-11 00:36:00,2.26509,2.26527,2.26509,2.26524,24500000.0
2006-07-11 00:37:00,2.26525,2.26525,2.26506,2.26506,35400000.0
2006-07-11 00:38:00,2.26516,2.26516,2.26501,2.26513,50200000.0
2006-07-11 00:39:00,2.26512,2.26522,2.26497,2.26502,12500000.0
2006-07-11 00:40:00,2.26488,2.26499,2.26488,2.26499,36799999.0
2006-07-11 00:41:00,2.26504,2.26528,2.26501,2.26508,55800000.0
2006-07-11 00:42:00,2.26526,2.2656,2.26526,2.26538,25300000.0
2006-07-11 00:43:00,2.26555,2.26555,2.26527,2.26534,31200000.0
2006-07-11 00:44:00,2.26525,2.26535,2.26523,2.26535,60000000.0
2006-07-11 00:45:00,2.2653,2.2654,2.26525,2.26535,11800000.0
2006-07-11 00:46:00,2.26517,2.26542,2.26517,2.2652,48800000.0
2006-07-11 00:47:00,2.26526,2.26541,2.26513,2.26513,17600000.0
2006-07-11 00:48:00,2.26515,2.26529,2.26515,2.26528,29300000.0
2006-07-11 00:49:00,2.26522,2.26526,2.265,2.26507,31600000.0
2006-07-11 00:50:00,2.26515,2.2652,2.26515,2.2652,12000000.0
2006-07-11 00:51:00,2.26519,2.26529,2.26504,2.26529,38900000.0
2006-07-11 00:52:00,2.26513,2.26513,2.26498,2.26498,17500000.0
2006-07-11 00:53:00,2.26496,2.26515,2.26496,2.26509,45400000.0
2006-07-11 00:54:00,2.26526,2.26552,2.26526,2.26552,22000000.0
2006-07-11 00:55:00,2.2654,2.26551,2.26533,2.26544,37500000.0
2006-07-11 00:56:00,2.26545,2.26557,2.26535,2.26545,25400000.0
2006-07-11 00:57:00,2.26549,2.26576,2.26545,2.26576,30200000.0
2006-07-11 00:58:00,2.26561,2.26583,2.26551,2.26555,34300000.0
2006-07-11 00:59:00,2.26536,2.26574,2.26536,2.26564,31900000.0
2006-07-11 01:00:00,2.26577,2.26577,2.26553,2.26564,53500000.0
2006-07-11 01:01:00,2.26559,2.26559,2.26523,2.26538,24900000.0
2006-07-11 01:02:00,2.26508,2.26526,2.26505,2.26505,25000000.0
2006-07-11 01:03:00,2.2651,2.26549,2.26501,2.26522,47200000.0
2006-07-11 01:04:00,2.26534,2.26546,2.26515,2.26515,23500000.0
2006-07-11 01:05:00,2.26533,2.26533,2.26522,2.2653,23100000.0
2006-07-11 01:06:00,2.26527,2.26536,2.26519,2.2652,43400000.0
2006-07-11 01:07:00,2.26504,2.26525,2.26498,2.26525,45200000.0
2006-07-11 01:08:00,2.26518,2.26518,2.26495,2.26501,15000000.0
2006-07-11 01:09:00,2.26511,2.26522,2.26489,2.26489,20000000.0
2006-07-11 01:10:00,2.26515,2.26586,2.26515,2.26586,49900000.0
2006-07-11 01:11:00,2.2659,2.2659,2.26558,2.26561,51800000.0
2006-07-11 01:12:00,2.26565,2.26585,2.26561,2.26578,24300000.0
2006-07-11 01:13:00,2.26573,2.26589,2.26537,2.2656,39600000.0
2006-07-11 01:14:00,2.26568,2.26582,2.26557,2.26563,29100000.0
2006-07-11 01:15:00,2.26557,2.2656,2.26549,2.26558,38700001.0
2006-07-11 01:16:00,2.26546,2.2656,2.26529,2.26529,41400000.0
2006-07-11 01:17:00,2.26534,2.26545,2.26525,2.26525,40100000.0
2006-07-11 01:18:00,2.26526,2.26561,2.26526,2.26561,38600000.0
2006-07-11 01:19:00,2.26562,2.26562,2.26558,2.26558,13800000.0
2006-07-11 01:20:00,2.26549,2.26578,2.26549,2.26573,69900001.0
2006-07-11 01:21:00,2.26571,2.26583,2.26569,2.26583,22000000.0
2006-07-11 01:22:00,2.26572,2.26578,2.26558,2.26562,11800000.0
2006-07-11 01:23:00,2.26557,2.2657,2.26553,2.26567,45200000.0
2006-07-11 01:24:00,2.26572,2.26572,2.26563,2.26563,10200000.0
2006-07-11 01:25:00,2.26556,2.26567,2.26536,2.26547,42400000.0
2006-07-11 01:26:00,2.26541,2.26552,2.26537,2.26537,27000000.0
2006-07-11 01:27:00,2.26538,2.2657,2.26533,2.26537,56700000.0
2006-07-11 01:28:00,2.26521,2.26537,2.26509,2.26517,33700000.0
2006-07-11 01:29:00,2.26516,2.26523,2.2651,2.2651,38200000.0
2006-07-11 01:30:00,2.26524,2.26588,2.26524,2.26586,37000000.0
2006-07-11 01:31:00,2.26574,2.26574,2.26554,2.2657,12100000.0
2006-07-11 01:32:00,2.26559,2.26559,2.26534,2.26547,26400000.0
2006-07-11 01:33:00,2.26551,2.26551,2.26534,2.26541,50100000.0
2006-07-11 01:34:00,2.2653,2.26557,2.26506,2.26506,62300000.0
2006-07-11 01:35:00,2.26508,2.26529,2.26508,2.26529,29800000.0
2006-07-11 01:36:00,2.26527,2.26543,2.2652,2.26543,9600000.0
2006-07-11 01:37:00,2.26518,2.26535,2.26497,2.26498,28300000.0
2006-07-11 01:38:00,2.26492,2.26493,2.26479,2.26493,33300000.0
2006-07-11 01:39:00,2.26499,2.26502,2.26484,2.26484,46800000.0
2006-07-11 01:40:00,2.26502,2.26502,2.26495,2.26495,8000000.0
2006-07-11 01:41:00,2.26501,2.26512,2.26489,2.26505,63500000.0
2006-07-11 01:42:00,2.26501,2.2652,2.265,2.2652,27400000.0
2006-07-11 01:43:00,2.26519,2.2654,2.26519,2.26533,39100000.0
2006-07-11 01:44:00,2.26544,2.26559,2.26533,2.2654,42200000.0
2006-07-11 01:45:00,2.26535,2.2655,2.2652,2.2652,51900000.0
2006-07-11 01:46:00,2.26512,2.26538,2.26512,2.26524,28200000.0
2006-07-11 01:47:00,2.26524,2.26542,2.26524,2.26535,43000000.0
2006-07-11 01:48:00,2.26531,2.26542,2.26527,2.2653,33200000.0
2006-07-11 01:49:00,2.26532,2.26536,2.26529,2.26532,33700000.0
2006-07-11 01:50:00,2.2652,2.26535,2.2652,2.26535,45300000.0
2006-07-11 01:51:00,2.26554,2.2657,2.26548,2.26548,26000000.0
2006-07-11 01:52:00,2.26542,2.26567,2.26542,2.26566,61400001.0
2006-07-11 01:53:00,2.2657,2.26584,2.26565,2.26565,27600000.0
2006-07-11 01:54:00,2.26565,2.26572,2.26562,2.26562,25900000.0
2006-07-11 01:55:00,2.2657,2.26585,2.26569,2.26569,14200000.0
2006-07-11 01:56:00,2.2656,2.26567,2.26557,2.26565,37900000.0
2006-07-11 01:57:00,2.26578,2.26578,2.26526,2.26534,31300000.0
2006-07-11 01:58:00,2.26531,2.26539,2.26528,2.26539,35600000.0
2006-07-11 01:59:00,2.26555,2.2659,2.26555,2.26582,33200000.0
2006-07-11 02:00:00,2.2659,2.266,2.26576,2.26576,23300000.0
2006-07-11 02:01:00,2.26564,2.26588,2.26564,2.26579,16200000.0
2006-07-11 02:02:00,2.26589,2.26592,2.26578,2.26582,28100000.0
2006-07-11 02:03:00,2.26578,2.26592,2.26571,2.26571,29400000.0
2006-07-11 02:04:00,2.26571,2.26583,2.26571,2.26573,22700000.0
2006-07-11 02:05:00,2.26579,2.26595,2.26577,2.2659,47500000.0
2006-07-11 02:06:00,2.26567,2.26584,2.26565,2.26584,18600000.0
2006-07-11 02:07:00,2.26575,2.26601,2.26567,2.26601,37800000.0
2006-07-11 02:08:00,2.26594,2.26594,2.26573,2.26573,26000000.0
2006-07-11 02:09:00,2.26595,2.26595,2.26569,2.26569,45500000.0
2006-07-11 02:10:00,2.26582,2.26609,2.26574,2.26609,14400000.0
2006-07-11 02:11:00,2.266,2.26608,2.266,2.26608,7600000.0
2006-07-11 02:12:00,2.2661,2.26615,2.26595,2.26608,30400000.0
2006-07-11 02:13:00,2.2659,2.26595,2.26582,2.26585,19600000.0
2006-07-11 02:14:00,2.26594,2.26594,2.26591,2.26591,11900000.0
2006-07-11 02:15:00,2.26609,2.26609,2.26585,2.26587,31300000.0
2006-07-11 02:16:00,2.2659,2.26607,2.2659,2.26598,27000000.0
2006-07-11 02:17:00,2.26596,2.2661,2.26585,2.26588,23200000.0
2006-07-11 02:18:00,2.26589,2.2662,2.26589,2.2661,21600000.0
2006-07-11 02:19:00,2.26604,2.26618,2.26582,2.26605,30400000.0
2006-07-11 02:20:00,2.26614,2.26637,2.26606,2.26637,29000000.0
2006-07-11 02:21:00,2.26629,2.26652,2.26623,2.26652,16800000.0
2006-07-11 02:22:00,2.26666,2.26666,2.26608,2.26636,41200000.0
2006-07-11 02:23:00,2.26635,2.26635,2.26605,2.26605,35000000.0
2006-07-11 02:24:00,2.26608,2.26634,2.26594,2.26634,28700000.0
2006-07-11 02:25:00,2.26646,2.26656,2.26646,2.26656,3200000.0
2006-07-11 02:26:00,2.26666,2.26673,2.26645,2.26673,44500000.0
2006-07-11 02:27:00,2.26671,2.26695,2.26671,2.26694,29100000.0
2006-07-11 02:28:00,2.267,2.26706,2.26694,2.26694,30100000.0
2006-07-11 02:29:00,2.26702,2.26715,2.26688,2.26688,38300000.0
2006-07-11 02:30:00,2.26705,2.26721,2.26705,2.26714,23700000.0
2006-07-11 02:31:00,2.26713,2.26733,2.26712,2.26733,42500000.0
2006-07-11 02:32:00,2.26712,2.26733,2.2671,2.26731,40400000.0
2006-07-11 02:33:00,2.26709,2.26729,2.26709,2.26728,23100000.0
2006-07-11 02:34:00,2.26719,2.26727,2.26705,2.26705,35700000.0
2006-07-11 02:35:00,2.26715,2.26736,2.26703,2.26703,28000000.0
2006-07-11 02:36:00,2.2672,2.2672,2.26688,2.26693,36700000.0
2006-07-11 02:37:00,2.26695,2.26698,2.26687,2.26689,24900000.0
2006-07-11 02:38:00,2.26691,2.26713,2.26689,2.26689,26000000.0
2006-07-11 02:39:00,2.26698,2.26702,2.26698,2.26702,7200000.0
2006-07-11 02:40:00,2.26686,2.26704,2.26675,2.26704,21300000.0
2006-07-11 02:41:00,2.26698,2.26698,2.2667,2.26681,54299999.0
2006-07-11 02:42:00,2.26686,2.26697,2.2668,2.26689,39500000.0
2006-07-11 02:43:00,2.26682,2.26689,2.2667,2.2667,28000000.0
2006-07-11 02:44:00,2.26673,2.2669,2.26665,2.2668,37700000.0
2006-07-11 02:45:00,2.2667,2.2667,2.2667,2.2667,7000000.0
2006-07-11 02:46:00,2.26667,2.26674,2.26658,2.26667,33700000.0
2006-07-11 02:47:00,2.26679,2.26691,2.26663,2.26667,66200001.0
2006-07-11 02:48:00,2.26675,2.26675,2.26666,2.2667,25600000.0
2006-07-11 02:49:00,2.26676,2.26683,2.26656,2.26677,57600000.0
2006-07-11 02:50:00,2.26671,2.26673,2.26662,2.26665,28500000.0
2006-07-11 02:51:00,2.26661,2.2668,2.26649,2.2668,24200000.0
2006-07-11 02:52:00,2.26674,2.26681,2.26663,2.26673,20800000.0
2006-07-11 02:53:00,2.26678,2.26678,2.26643,2.26647,24000000.0
2006-07-11 02:54:00,2.2663,2.26631,2.26606,2.26619,29200000.0
2006-07-11 02:55:00,2.2663,2.26642,2.26612,2.26618,37700000.0
2006-07-11 02:56:00,2.2662,2.26621,2.26597,2.26621,42000001.0
2006-07-11 02:57:00,2.26609,2.26609,2.26577,2.26577,25100000.0
2006-07-11 02:58:00,2.26574,2.2659,2.26574,2.26579,20900000.0
2006-07-11 02:59:00,2.26595,2.26595,2.26589,2.26594,42400000.0
2006-07-11 03:00:00,2.26593,2.26623,2.26593,2.26606,45000000.0
2006-07-11 03:01:00,2.26596,2.26609,2.26591,2.26603,17600000.0
2006-07-11 03:02:00,2.26593,2.26617,2.26591,2.26617,9200000.0
2006-07-11 03:03:00,2.26619,2.26627,2.26616,2.26616,25000000.0
2006-07-11 03:04:00,2.26611,2.26645,2.26589,2.26645,35300000.0
2006-07-11 03:05:00,2.26629,2.26639,2.26611,2.26625,42000000.0
2006-07-11 03:06:00,2.26619,2.2664,2.26619,2.26638,28400000.0
2006-07-11 03:07:00,2.2664,2.2664,2.26613,2.26616,31400000.0
2006-07-11 03:08:00,2.26608,2.26631,2.26602,2.26616,38500000.0
2006-07-11 03:09:00,2.26601,2.26615,2.26601,2.2661,28100000.0
2006-07-11 03:10:00,2.26629,2.26629,2.26613,2.26619,14100000.0
2006-07-11 03:11:00,2.26622,2.26636,2.26615,2.26636,47200000.0
2006-07-11 03:12:00,2.26625,2.26625,2.26625,2.26625,6400000.0
2006-07-11 03:13:00,2.26623,2.26625,2.26618,2.26618,17200000.0
2006-07-11 03:14:00,2.26608,2.26622,2.26608,2.26622,12600000.0
2006-07-11 03:15:00,2.26599,2.26599,2.26585,2.26585,21100000.0
2006-07-11 03:16:00,2.26602,2.26605,2.26593,2.26593,53000000.0
2006-07-11 03:17:00,2.26597,2.26615,2.26586,2.26599,27300000.0
2006-07-11 03:18:00,2.26611,2.26611,2.26597,2.266,17600000.0
2006-07-11 03:19:00,2.26617,2.26617,2.26598,2.26598,5800000.0
2006-07-11 03:20:00,2.26597,2.26597,2.2658,2.26586,14600000.0
2006-07-11 03:21:00,2.26578,2.266,2.26578,2.26583,41400000.0
2006-07-11 03:22:00,2.26594,2.26606,2.26592,2.26592,20700001.0
2006-07-11 03:23:00,2.26594,2.26599,2.26593,2.26599,22000000.0
2006-07-11 03:24:00,2.2661,2.26612,2.26597,2.26605,21100000.0
2006-07-11 03:25:00,2.26601,2.26601,2.2659,2.26597,36200000.0
2006-07-11 03:26:00,2.26588,2.26607,2.26587,2.26603,28100000.0
2006-07-11 03:27:00,2.26601,2.26609,2.26598,2.26603,52899999.0
2006-07-11 03:28:00,2.26613,2.26617,2.26595,2.26609,40300000.0
2006-07-11 03:29:00,2.26604,2.26625,2.2659,2.2661,28500000.0
2006-07-11 03:30:00,2.26606,2.26606,2.26586,2.26587,19900000.0
2006-07-11 03:31:00,2.26587,2.266,2.26587,2.26598,8000000.0
2006-07-11 03:32:00,2.26605,2.26613,2.26592,2.26592,45900000.0
2006-07-11 03:33:00,2.266,2.26613,2.26595,2.266,32900000.0
2006-07-11 03:34:00,2.26591,2.26592,2.26572,2.26572,23700000.0
2006-07-11 03:35:00,2.2657,2.26578,2.2657,2.26578,3100000.0
2006-07-11 03:36:00,2.26579,2.26593,2.26574,2.26574,46300000.0
2006-07-11 03:37:00,2.26579,2.26594,2.26571,2.26579,19800000.0
2006-07-11 03:38:00,2.26567,2.26579,2.26567,2.26576,21800000.0
2006-07-11 03:39:00,2.26569,2.26577,2.26558,2.26558,41100000.0
2006-07-11 03:40:00,2.26562,2.26572,2.2655,2.26572,34900000.0
2006-07-11 03:41:00,2.26577,2.26577,2.26561,2.26575,18300000.0
2006-07-11 03:42:00,2.2657,2.26593,2.26566,2.26593,42600000.0
2006-07-11 03:43:00,2.26598,2.26615,2.26574,2.26594,28800000.0
2006-07-11 03:44:00,2.26587,2.26607,2.26587,2.26587,49400000.0
2006-07-11 03:45:00,2.26583,2.26599,2.26578,2.26578,11200000.0
2006-07-11 03:46:00,2.26579,2.26591,2.26578,2.26591,40900000.0
2006-07-11 03:47:00,2.26578,2.26578,2.26567,2.26574,16100000.0
2006-07-11 03:48:00,2.26591,2.26599,2.26582,2.26593,25000000.0
2006-07-11 03:49:00,2.26595,2.26599,2.26587,2.26587,28600000.0
2006-07-11 03:50:00,2.26592,2.26599,2.26587,2.26587,24700000.0
2006-07-11 03:51:00,2.26609,2.26609,2.26597,2.266,30300000.0
2006-07-11 03:52:00,2.26591,2.26598,2.26583,2.26598,17500000.0
2006-07-11 03:53:00,2.2659,2.266,2.26587,2.26593,45899999.0
2006-07-11 03:54:00,2.266,2.26615,2.26595,2.26595,22300000.0
2006-07-11 03:55:00,2.26607,2.26608,2.26607,2.26608,11700000.0
2006-07-11 03:56:00,2.26615,2.26615,2.26597,2.26601,42600000.0
2006-07-11 03:57:00,2.26622,2.26627,2.26622,2.26623,16000000.0
2006-07-11 03:58:00,2.26625,2.26647,2.26616,2.26647,46399999.0
2006-07-11 03:59:00,2.26639,2.2664,2.26622,2.26629,20100000.0
2006-07-11 04:00:00,2.26625,2.26634,2.26611,2.26625,33000000.0
2006-07-11 04:01:00,2.26624,2.26638,2.26614,2.26629,12800000.0
2006-07-11 04:02:00,2.26647,2.26657,2.2663,2.2663,28900000.0
2006-07-11 04:03:00,2.2664,2.26673,2.26621,2.26621,29300000.0
2006-07-11 04:04:00,2.26615,2.26632,2.26615,2.26632,20500000.0
2006-07-11 04:05:00,2.26626,2.26646,2.26626,2.2664,20000000.0
2006-07-11 04:06:00,2.26642,2.26642,2.26642,2.26642,6000000.0
2006-07-11 04:07:00,2.26635,2.2665,2.26635,2.26642,20600000.0
2006-07-11 04:08:00,2.26633,2.26644,2.26617,2.26644,15900000.0
2006-07-11 04:09:00,2.26657,2.26657,2.26643,2.26643,15100000.0
2006-07-11 04:10:00,2.26637,2.26655,2.26629,2.26636,19000000.0
2006-07-11 04:11:00,2.26638,2.26645,2.26627,2.26645,12500000.0
2006-07-11 04:12:00,2.2664,2.26665,2.2664,2.26665,35300000.0
2006-07-11 04:13:00,2.26638,2.26642,2.26638,2.26642,10800000.0
2006-07-11 04:14:00,2.26631,2.26649,2.26631,2.26649,11200000.0
2006-07-11 04:15:00,2.26634,2.26652,2.26634,2.26651,32500000.0
2006-07-11 04:16:00,2.26667,2.26675,2.26639,2.26639,23100000.0
2006-07-11 04:17:00,2.26649,2.26654,2.26627,2.26648,36000000.0
2006-07-11 04:18:00,2.26662,2.26662,2.26642,2.26642,7900000.0
2006-07-11 04:19:00,2.26645,2.26645,2.26632,2.26632,12200000.0
2006-07-11 04:20:00,2.26637,2.26649,2.26636,2.26643,33900000.0
2006-07-11 04:21:00,2.26632,2.26655,2.26623,2.26655,28700000.0
2006-07-11 04:22:00,2.26652,2.26652,2.26639,2.26639,6100000.0
2006-07-11 04:23:00,2.26628,2.26628,2.26611,2.26623,37200000.0
2006-07-11 04:24:00,2.26633,2.26681,2.26633,2.26665,44600000.0
2006-07-11 04:25:00,2.26689,2.26689,2.26645,2.26646,48100000.0
2006-07-11 04:26:00,2.26651,2.26655,2.26638,2.26655,18600000.0
2006-07-11 04:27:00,2.26662,2.26667,2.26646,2.2665,13400000.0
2006-07-11 04:28:00,2.26657,2.26668,2.26647,2.26655,34400000.0
2006-07-11 04:29:00,2.26673,2.26673,2.26646,2.26647,19800000.0
2006-07-11 04:30:00,2.2665,2.26655,2.2664,2.26645,60100001.0
2006-07-11 04:31:00,2.2664,2.2665,2.2664,2.2665,10000000.0
2006-07-11 04:32:00,2.26643,2.26667,2.26643,2.26667,8000000.0
2006-07-11 04:33:00,2.26663,2.26664,2.2664,2.26648,25200000.0
2006-07-11 04:34:00,2.26639,2.26639,2.26596,2.26596,52500000.0
2006-07-11 04:35:00,2.26592,2.26638,2.26592,2.26638,12000000.0
2006-07-11 04:36:00,2.2664,2.26642,2.26633,2.2664,26600000.0
2006-07-11 04:37:00,2.26635,2.26635,2.26633,2.26633,14200000.0
2006-07-11 04:38:00,2.26633,2.26635,2.26633,2.26635,12100000.0
2006-07-11 04:39:00,2.26635,2.2665,2.2663,2.2664,22900000.0
2006-07-11 04:40:00,2.2663,2.26655,2.2663,2.26655,33000000.0
2006-07-11 04:41:00,2.2665,2.2665,2.2664,2.2664,15700000.0
2006-07-11 04:42:00,2.26648,2.26648,2.26648,2.26648,2400000.0
2006-07-11 04:43:00,2.26655,2.26655,2.26645,2.26645,7200000.0
2006-07-11 04:44:00,2.2664,2.26647,2.26632,2.26632,8100000.0
2006-07-11 04:45:00,2.26632,2.2664,2.26627,2.2664,26800000.0
2006-07-11 04:46:00,2.26637,2.26642,2.26635,2.26638,39500000.0
2006-07-11 04:47:00,2.26635,2.26645,2.26635,2.26635,29700000.0
2006-07-11 04:48:00,2.26638,2.2664,2.2663,2.2663,5500000.0
2006-07-11 04:49:00,2.26655,2.26655,2.2663,2.26635,13400000.0
2006-07-11 04:50:00,2.2664,2.26652,2.2664,2.2665,24700000.0
2006-07-11 04:51:00,2.26652,2.26652,2.26635,2.26645,11700000.0
2006-07-11 04:52:00,2.26645,2.26645,2.26635,2.26637,24800000.0
2006-07-11 04:53:00,2.26648,2.26648,2.26638,2.26642,24100000.0
2006-07-11 04:54:00,2.26635,2.26645,2.26633,2.26633,36400000.0
2006-07-11 04:55:00,2.26645,2.26645,2.2663,2.2664,24200000.0
2006-07-11 04:56:00,2.26638,2.2664,2.26638,2.2664,13300000.0
2006-07-11 04:57:00,2.26642,2.26652,2.26635,2.2664,23000000.0
2006-07-11 04:58:00,2.26637,2.26645,2.26635,2.26645,14000000.0
2006-07-11 04:59:00,2.26635,2.26635,2.26633,2.26633,5200000.0
2006-07-11 05:00:00,2.2664,2.2664,2.2664,2.2664,4800000.0
2006-07-11 05:01:00,2.26638,2.26642,2.26638,2.2664,11000000.0
2006-07-11 05:02:00,2.2664,2.2665,2.26632,2.2664,20400000.0
2006-07-11 05:03:00,2.26637,2.26637,2.26637,2.26637,6700000.0
2006-07-11 05:04:00,2.26635,2.26645,2.26635,2.26645,4000000.0
2006-07-11 05:05:00,2.26645,2.26645,2.26638,2.2664,24700000.0
2006-07-11 05:06:00,2.2664,2.2664,2.26637,2.26637,4600000.0
2006-07-11 05:07:00,2.26635,2.26635,2.26635,2.26635,10400000.0
2006-07-11 05:08:00,2.2665,2.26655,2.26638,2.2664,14800000.0
2006-07-11 05:09:00,2.26635,2.2664,2.26635,2.2664,24300000.0
2006-07-11 05:10:00,2.26642,2.26642,2.26642,2.26642,2400000.0
2006-07-11 05:11:00,2.26637,2.26637,2.26633,2.26633,12000000.0
2006-07-11 05:12:00,2.26632,2.26635,2.2663,2.26635,5600000.0
2006-07-11 05:13:00,2.26633,2.26647,2.26625,2.26642,50800001.0
2006-07-11 05:14:00,2.2664,2.2664,2.26633,2.26635,28100000.0
2006-07-11 05:15:00,2.26645,2.2665,2.26645,2.2665,12200000.0
2006-07-11 05:16:00,2.2663,2.2664,2.2663,2.2663,60000001.0
2006-07-11 05:17:00,2.2663,2.2665,2.2663,2.26635,36100000.0
2006-07-11 05:18:00,2.2663,2.26647,2.26628,2.26638,46400000.0
2006-07-11 05:19:00,2.26642,2.26655,2.26633,2.26655,41000000.0
2006-07-11 05:20:00,2.26635,2.26647,2.26627,2.2664,30600000.0
2006-07-11 05:21:00,2.26633,2.26645,2.26633,2.2664,39300000.0
2006-07-11 05:22:00,2.26633,2.26645,2.2663,2.26637,37100000.0
2006-07-11 05:23:00,2.26642,2.26665,2.26642,2.26647,27700000.0
2006-07-11 05:24:00,2.26639,2.26649,2.26638,2.26638,13900000.0
2006-07-11 05:25:00,2.26645,2.26655,2.2663,2.2663,24100000.0
2006-07-11 05:26:00,2.26638,2.2665,2.26635,2.26642,42900000.0
2006-07-11 05:27:00,2.26635,2.2665,2.26632,2.2665,24200000.0
2006-07-11 05:28:00,2.26645,2.26647,2.26635,2.26635,25900000.0
2006-07-11 05:29:00,2.26645,2.26645,2.26632,2.26632,10100000.0
2006-07-11 05:30:00,2.26655,2.26655,2.26655,2.26655,2200000.0
2006-07-11 05:31:00,2.26625,2.26638,2.26625,2.2663,23800000.0
2006-07-11 05:32:00,2.26632,2.26645,2.2663,2.2663,24000000.0
2006-07-11 05:33:00,2.2664,2.26643,2.26635,2.26643,17500000.0
2006-07-11 05:34:00,2.26632,2.26645,2.26632,2.26635,41399999.0
2006-07-11 05:35:00,2.26645,2.2665,2.2664,2.2665,18200000.0
2006-07-11 05:36:00,2.26623,2.26623,2.26577,2.26588,51800000.0
2006-07-11 05:37:00,2.26592,2.26592,2.26592,2.26592,2800000.0
2006-07-11 05:38:00,2.26588,2.26593,2.26585,2.26585,38000000.0
2006-07-11 05:39:00,2.26585,2.266,2.26579,2.266,34800000.0
2006-07-11 05:40:00,2.26591,2.26616,2.26587,2.26587,33800000.0
2006-07-11 05:41:00,2.2659,2.266,2.2659,2.26592,25900000.0
2006-07-11 05:42:00,2.26589,2.26603,2.26588,2.26594,36400000.0
2006-07-11 05:43:00,2.26597,2.26626,2.26597,2.26626,21800000.0
2006-07-11 05:44:00,2.2661,2.26619,2.26593,2.26612,41900000.0
2006-07-11 05:45:00,2.26607,2.26611,2.26595,2.26607,45000000.0
2006-07-11 05:46:00,2.2661,2.26615,2.26602,2.26602,23900000.0
2006-07-11 05:47:00,2.26603,2.26627,2.26596,2.26627,30500000.0
2006-07-11 05:48:00,2.26627,2.26627,2.26601,2.26602,48900000.0
2006-07-11 05:49:00,2.26595,2.26606,2.2659,2.26593,29500000.0
2006-07-11 05:50:00,2.26603,2.26603,2.26584,2.26598,14500000.0
2006-07-11 05:51:00,2.26606,2.26611,2.26605,2.26607,29400000.0
2006-07-11 05:52:00,2.26608,2.26608,2.26602,2.26602,11900000.0
2006-07-11 05:53:00,2.26584,2.26601,2.26584,2.26592,32800000.0
2006-07-11 05:54:00,2.26583,2.26595,2.26582,2.26595,21200000.0
2006-07-11 05:55:00,2.26594,2.26599,2.26592,2.26592,28100000.0
2006-07-11 05:56:00,2.26589,2.266,2.26589,2.266,12300000.0
2006-07-11 05:57:00,2.26594,2.26616,2.26587,2.26593,30600000.0
2006-07-11 05:58:00,2.26588,2.26616,2.26588,2.26592,22200000.0
2006-07-11 05:59:00,2.26596,2.2661,2.26586,2.26609,36100000.0
2006-07-11 06:00:00,2.26591,2.26598,2.2658,2.26581,34900000.0
2006-07-11 06:01:00,2.26593,2.26628,2.26593,2.2662,25300000.0
2006-07-11 06:02:00,2.26607,2.26613,2.26596,2.26596,20800000.0
2006-07-11 06:03:00,2.26591,2.26613,2.26591,2.26611,27800000.0
2006-07-11 06:04:00,2.26613,2.26617,2.26613,2.26617,6400000.0
2006-07-11 06:05:00,2.26608,2.26616,2.26604,2.26616,17400000.0
2006-07-11 06:06:00,2.26613,2.26613,2.26575,2.26599,40700000.0
2006-07-11 06:07:00,2.26591,2.26596,2.26571,2.26571,34000000.0
2006-07-11 06:08:00,2.2658,2.26603,2.26574,2.26588,29300000.0
2006-07-11 06:09:00,2.26589,2.26619,2.2657,2.26619,31500000.0
2006-07-11 06:10:00,2.26613,2.26613,2.2656,2.2656,31800000.0
2006-07-11 06:11:00,2.26581,2.266,2.26571,2.26571,32000000.0
2006-07-11 06:12:00,2.26563,2.26584,2.26563,2.26567,28000000.0
2006-07-11 06:13:00,2.26562,2.26575,2.26562,2.26575,24200000.0
2006-07-11 06:14:00,2.26573,2.26592,2.26572,2.26577,26000000.0
2006-07-11 06:15:00,2.26587,2.26606,2.26587,2.26594,47900000.0
2006-07-11 06:16:00,2.26608,2.26608,2.26578,2.26587,10000000.0
2006-07-11 06:17:00,2.26562,2.26569,2.26556,2.26561,40000000.0
2006-07-11 06:18:00,2.26573,2.26573,2.26558,2.26566,14600000.0
2006-07-11 06:19:00,2.2656,2.2656,2.26555,2.26555,17300000.0
2006-07-11 06:20:00,2.26551,2.26559,2.26551,2.26559,12800000.0
2006-07-11 06:21:00,2.26553,2.26567,2.26542,2.26545,25400000.0
2006-07-11 06:22:00,2.26555,2.26574,2.26544,2.26574,52600000.0
2006-07-11 06:23:00,2.26573,2.26573,2.2655,2.2655,27000000.0
2006-07-11 06:24:00,2.26563,2.26573,2.26563,2.26564,45600000.0
2006-07-11 06:25:00,2.26559,2.26589,2.26559,2.26569,43000001.0
2006-07-11 06:26:00,2.26583,2.26613,2.26583,2.26613,15500000.0
2006-07-11 06:27:00,2.26625,2.26625,2.26602,2.26602,35100000.0
2006-07-11 06:28:00,2.26603,2.26614,2.26593,2.26614,24500000.0
2006-07-11 06:29:00,2.26603,2.26619,2.26593,2.266,36400000.0
2006-07-11 06:30:00,2.26609,2.26637,2.26604,2.26619,28600000.0
2006-07-11 06:31:00,2.26623,2.26648,2.2662,2.26635,64300000.0
2006-07-11 06:32:00,2.26645,2.26654,2.26627,2.26638,26900000.0
2006-07-11 06:33:00,2.26622,2.26634,2.26616,2.26623,31400000.0
2006-07-11 06:34:00,2.26634,2.26642,2.26626,2.26642,28700000.0
2006-07-11 06:35:00,2.26645,2.26645,2.26635,2.26635,5200000.0
2006-07-11 06:36:00,2.26621,2.26632,2.26611,2.26611,35100000.0
2006-07-11 06:37:00,2.26605,2.26615,2.26605,2.2661,20900000.0
2006-07-11 06:38:00,2.26609,2.26635,2.26609,2.26613,64999999.0
2006-07-11 06:39:00,2.26625,2.26635,2.2661,2.2661,16000000.0
2006-07-11 06:40:00,2.2662,2.26622,2.26615,2.26615,7600000.0
2006-07-11 06:41:00,2.2662,2.2662,2.26613,2.26613,15900000.0
2006-07-11 06:42:00,2.2662,2.2662,2.2662,2.2662,11800000.0
2006-07-11 06:43:00,2.26624,2.26631,2.26615,2.2662,15200000.0
2006-07-11 06:44:00,2.26614,2.26623,2.26614,2.2662,59799998.0
2006-07-11 06:45:00,2.2661,2.26624,2.26598,2.26605,21800000.0
2006-07-11 06:46:00,2.2661,2.26623,2.266,2.26615,21200000.0
2006-07-11 06:47:00,2.26628,2.26638,2.26628,2.26638,10200000.0
2006-07-11 06:48:00,2.26629,2.26644,2.26612,2.26612,23800000.0
2006-07-11 06:49:00,2.26607,2.26616,2.26607,2.26613,26700000.0
2006-07-11 06:50:00,2.26618,2.26618,2.26614,2.26614,5200000.0
2006-07-11 06:51:00,2.26623,2.26632,2.26609,2.26616,19200000.0
2006-07-11 06:52:00,2.26615,2.26627,2.26614,2.26618,27400000.0
2006-07-11 06:53:00,2.26615,2.26627,2.26615,2.26617,43200000.0
2006-07-11 06:54:00,2.26625,2.26632,2.26614,2.26614,28700000.0
2006-07-11 06:55:00,2.26611,2.26615,2.26608,2.26615,18800000.0
2006-07-11 06:56:00,2.26625,2.26627,2.26601,2.26601,46600000.0
2006-07-11 06:57:00,2.26614,2.26627,2.26614,2.26623,17200000.0
2006-07-11 06:58:00,2.26615,2.26635,2.2661,2.26617,37500000.0
2006-07-11 06:59:00,2.26611,2.26627,2.26611,2.26627,29300000.0
2006-07-11 07:00:00,2.26614,2.26631,2.26606,2.26613,22800000.0
2006-07-11 07:01:00,2.26614,2.26621,2.26614,2.26621,8400000.0
2006-07-11 07:02:00,2.26623,2.26623,2.26617,2.26618,30000000.0
2006-07-11 07:03:00,2.266,2.26617,2.266,2.26617,9600000.0
2006-07-11 07:04:00,2.2661,2.2662,2.266,2.26605,51500000.0
2006-07-11 07:05:00,2.26618,2.26622,2.26607,2.26615,16800000.0
2006-07-11 07:06:00,2.26615,2.26625,2.26615,2.26615,10400000.0
2006-07-11 07:07:00,2.26608,2.26611,2.26594,2.26607,28700000.0
2006-07-11 07:08:00,2.26616,2.2664,2.26616,2.2664,23600000.0
2006-07-11 07:09:00,2.26637,2.26655,2.26631,2.26655,15800000.0
2006-07-11 07:10:00,2.26629,2.26659,2.26629,2.26648,27800000.0
2006-07-11 07:11:00,2.26642,2.26646,2.26641,2.26641,8700000.0
2006-07-11 07:12:00,2.2663,2.26643,2.2663,2.26641,16000000.0
2006-07-11 07:13:00,2.26633,2.26643,2.26626,2.26643,34500000.0
2006-07-11 07:14:00,2.26634,2.26654,2.26634,2.26648,44500000.0
2006-07-11 07:15:00,2.26659,2.26659,2.26628,2.26633,38600000.0
2006-07-11 07:16:00,2.26638,2.26647,2.26633,2.26647,23300000.0
2006-07-11 07:17:00,2.26632,2.2664,2.26602,2.26602,38400000.0
2006-07-11 07:18:00,2.26598,2.26609,2.26598,2.26609,35800000.0
2006-07-11 07:19:00,2.26608,2.26612,2.26596,2.26602,35400000.0
2006-07-11 07:20:00,2.26597,2.26617,2.26593,2.26595,36100000.0
2006-07-11 07:21:00,2.26604,2.26616,2.26595,2.26615,38000000.0
2006-07-11 07:22:00,2.26597,2.26611,2.26583,2.26583,11600000.0
2006-07-11 07:23:00,2.26596,2.26608,2.26596,2.26599,12000000.0
2006-07-11 07:24:00,2.26619,2.26619,2.26595,2.26617,32900000.0
2006-07-11 07:25:00,2.26606,2.26613,2.26594,2.266,37500000.0
2006-07-11 07:26:00,2.26599,2.26623,2.26599,2.26607,20300000.0
2006-07-11 07:27:00,2.26593,2.266,2.26583,2.2659,40900000.0
2006-07-11 07:28:00,2.26605,2.26605,2.26595,2.26597,9200000.0
2006-07-11 07:29:00,2.26604,2.26618,2.26601,2.2661,32100000.0
2006-07-11 07:30:00,2.2661,2.26625,2.26598,2.2661,44000000.0
2006-07-11 07:31:00,2.26605,2.26606,2.26595,2.26595,24000000.0
2006-07-11 07:32:00,2.26615,2.26624,2.26606,2.26616,25600000.0
2006-07-11 07:33:00,2.26608,2.26628,2.26601,2.26601,34300000.0
2006-07-11 07:34:00,2.26602,2.26621,2.26595,2.26601,39000000.0
2006-07-11 07:35:00,2.26614,2.26623,2.26606,2.26615,36800000.0
2006-07-11 07:36:00,2.26624,2.26634,2.26624,2.26634,16500000.0
2006-07-11 07:37:00,2.26657,2.26669,2.26616,2.26616,33100000.0
2006-07-11 07:38:00,2.26607,2.26641,2.26603,2.26641,20100000.0
2006-07-11 07:39:00,2.26633,2.26665,2.26631,2.26665,15800000.0
2006-07-11 07:40:00,2.26639,2.26658,2.26626,2.26644,81600003.0
2006-07-11 07:41:00,2.26636,2.26662,2.26636,2.26652,23800000.0
2006-07-11 07:42:00,2.26631,2.26632,2.26609,2.26632,30400000.0
2006-07-11 07:43:00,2.26628,2.26634,2.26625,2.26625,19600000.0
2006-07-11 07:44:00,2.26634,2.26644,2.26624,2.26624,25700000.0
2006-07-11 07:45:00,2.26626,2.26656,2.26624,2.26626,45100000.0
2006-07-11 07:46:00,2.26634,2.26644,2.26623,2.26628,31600000.0
2006-07-11 07:47:00,2.26624,2.26633,2.26613,2.26625,44600000.0
2006-07-11 07:48:00,2.26623,2.26639,2.26623,2.26639,9400000.0
2006-07-11 07:49:00,2.26643,2.26643,2.26624,2.26633,32800000.0
2006-07-11 07:50:00,2.26646,2.26646,2.26631,2.26638,30600000.0
2006-07-11 07:51:00,2.26635,2.26664,2.26618,2.26618,38300000.0
2006-07-11 07:52:00,2.26633,2.26643,2.26628,2.26641,39900000.0
2006-07-11 07:53:00,2.26653,2.26659,2.26653,2.26654,42500000.0
2006-07-11 07:54:00,2.26638,2.26674,2.26634,2.2666,27000000.0
2006-07-11 07:55:00,2.26659,2.26668,2.26645,2.26645,17800000.0
2006-07-11 07:56:00,2.26638,2.26661,2.26638,2.26645,25600000.0
2006-07-11 07:57:00,2.26649,2.26672,2.26649,2.26653,46800000.0
2006-07-11 07:58:00,2.26667,2.26676,2.26667,2.26673,18000000.0
2006-07-11 07:59:00,2.26668,2.26707,2.26668,2.26701,21300000.0
2006-07-11 08:00:00,2.26721,2.26726,2.26698,2.26698,36600000.0
2006-07-11 08:01:00,2.26698,2.26732,2.26698,2.26725,33500000.0
2006-07-11 08:02:00,2.26722,2.26733,2.26718,2.26718,21400000.0
2006-07-11 08:03:00,2.26702,2.26745,2.26702,2.26745,40400000.0
2006-07-11 08:04:00,2.2674,2.26752,2.2674,2.26748,36400000.0
2006-07-11 08:05:00,2.26742,2.2676,2.2671,2.2671,37800000.0
2006-07-11 08:06:00,2.26713,2.26738,2.26712,2.26738,33900000.0
2006-07-11 08:07:00,2.26754,2.26763,2.26732,2.2674,22600000.0
2006-07-11 08:08:00,2.26773,2.26783,2.26758,2.26783,21000000.0
2006-07-11 08:09:00,2.26758,2.26758,2.26725,2.26735,26100000.0
2006-07-11 08:10:00,2.2673,2.26765,2.26724,2.26757,46099999.0
2006-07-11 08:11:00,2.26772,2.26785,2.26744,2.26744,28900000.0
2006-07-11 08:12:00,2.26753,2.26764,2.26735,2.26735,29300000.0
2006-07-11 08:13:00,2.26728,2.26728,2.26678,2.26678,32200000.0
2006-07-11 08:14:00,2.26694,2.26705,2.26683,2.2669,41100000.0
2006-07-11 08:15:00,2.26716,2.26725,2.26699,2.26715,55700000.0
2006-07-11 08:16:00,2.26699,2.26699,2.26658,2.26662,25100000.0
2006-07-11 08:17:00,2.26668,2.26676,2.26657,2.26657,32700000.0
2006-07-11 08:18:00,2.26651,2.2667,2.26646,2.26659,30100000.0
2006-07-11 08:19:00,2.26648,2.26674,2.26648,2.26665,43100000.0
2006-07-11 08:20:00,2.26653,2.26674,2.26653,2.26667,31700000.0
2006-07-11 08:21:00,2.26659,2.26678,2.26643,2.26643,26500000.0
2006-07-11 08:22:00,2.26643,2.26652,2.26629,2.26634,37400000.0
2006-07-11 08:23:00,2.26611,2.2665,2.26592,2.2665,26800000.0
2006-07-11 08:24:00,2.26651,2.26653,2.26617,2.26633,47100000.0
2006-07-11 08:25:00,2.26646,2.26655,2.26644,2.26644,20200000.0
2006-07-11 08:26:00,2.26655,2.26655,2.26617,2.2665,37000000.0
2006-07-11 08:27:00,2.26654,2.26669,2.2665,2.26666,19200000.0
2006-07-11 08:28:00,2.26666,2.26671,2.26654,2.26654,34000000.0
2006-07-11 08:29:00,2.26652,2.26676,2.26639,2.26665,41500000.0
2006-07-11 08:30:00,2.26656,2.26684,2.26636,2.26646,36100000.0
2006-07-11 08:31:00,2.26641,2.26641,2.26598,2.2662,52700000.0
2006-07-11 08:32:00,2.26623,2.26625,2.26604,2.26614,32600000.0
2006-07-11 08:33:00,2.26616,2.26616,2.26567,2.26574,18900000.0
2006-07-11 08:34:00,2.26586,2.26593,2.26574,2.26578,67000000.0
2006-07-11 08:35:00,2.26582,2.26607,2.26582,2.26601,25500000.0
2006-07-11 08:36:00,2.26603,2.26603,2.26568,2.26586,52500000.0
2006-07-11 08:37:00,2.26604,2.26604,2.26579,2.26591,33200000.0
2006-07-11 08:38:00,2.266,2.26614,2.26598,2.26613,47800000.0
2006-07-11 08:39:00,2.2661,2.26618,2.26606,2.26606,31100000.0
2006-07-11 08:40:00,2.26601,2.2661,2.2658,2.266,40600000.0
2006-07-11 08:41:00,2.26581,2.26585,2.26564,2.26576,19600000.0
2006-07-11 08:42:00,2.26554,2.26577,2.26554,2.26577,18300000.0
2006-07-11 08:43:00,2.26578,2.2661,2.26578,2.2658,37900000.0
2006-07-11 08:44:00,2.26571,2.26606,2.26571,2.26603,30100000.0
2006-07-11 08:45:00,2.26591,2.26594,2.26533,2.26533,32100000.0
2006-07-11 08:46:00,2.26481,2.26524,2.2648,2.26503,30800000.0
2006-07-11 08:47:00,2.26517,2.26542,2.26501,2.26538,32100000.0
2006-07-11 08:48:00,2.26533,2.2656,2.26533,2.2656,22200000.0
2006-07-11 08:49:00,2.26553,2.26553,2.26524,2.26525,23500000.0
2006-07-11 08:50:00,2.26523,2.26558,2.26523,2.26547,23600000.0
2006-07-11 08:51:00,2.26544,2.26569,2.26543,2.2656,49700000.0
2006-07-11 08:52:00,2.26582,2.26608,2.26577,2.26586,56600001.0
2006-07-11 08:53:00,2.26588,2.26628,2.26588,2.26628,72200000.0
2006-07-11 08:54:00,2.26636,2.26659,2.26635,2.26648,39800000.0
2006-07-11 08:55:00,2.26656,2.26656,2.26631,2.2665,28300000.0
2006-07-11 08:56:00,2.26647,2.26695,2.26647,2.26695,46600000.0
2006-07-11 08:57:00,2.26696,2.26706,2.26661,2.26667,46100000.0
2006-07-11 08:58:00,2.26678,2.26719,2.26678,2.26706,36400000.0
2006-07-11 08:59:00,2.26687,2.26693,2.26674,2.26688,26000000.0
2006-07-11 09:00:00,2.26678,2.26718,2.26676,2.26718,34200000.0
2006-07-11 09:01:00,2.26722,2.26722,2.26674,2.26677,18200000.0
2006-07-11 09:02:00,2.26691,2.26718,2.2669,2.26703,28500000.0
2006-07-11 09:03:00,2.26719,2.26719,2.2669,2.267,54900000.0
2006-07-11 09:04:00,2.26695,2.26705,2.26676,2.26705,67600000.0
2006-07-11 09:05:00,2.26724,2.26724,2.26638,2.26651,63400000.0
2006-07-11 09:06:00,2.26621,2.26647,2.26619,2.26622,30800000.0
2006-07-11 09:07:00,2.2663,2.26646,2.2662,2.2662,13800000.0
2006-07-11 09:08:00,2.26616,2.26628,2.26604,2.26628,12400000.0
2006-07-11 09:09:00,2.26617,2.26624,2.26608,2.26612,26100000.0
2006-07-11 09:10:00,2.26603,2.26626,2.26603,2.26609,40600000.0
2006-07-11 09:11:00,2.26605,2.26622,2.2659,2.26608,30100000.0
2006-07-11 09:12:00,2.26603,2.26628,2.26598,2.26604,56500000.0
2006-07-11 09:13:00,2.26611,2.26637,2.26603,2.26617,42400000.0
2006-07-11 09:14:00,2.26621,2.26626,2.26593,2.26619,52600000.0
2006-07-11 09:15:00,2.26576,2.26576,2.26541,2.26557,37900000.0
2006-07-11 09:16:00,2.26551,2.26553,2.26532,2.26532,15600000.0
2006-07-11 09:17:00,2.2654,2.26558,2.2654,2.26542,15200000.0
2006-07-11 09:18:00,2.26534,2.26557,2.26534,2.26552,10200000.0
2006-07-11 09:19:00,2.26548,2.26563,2.26545,2.2655,27300000.0
2006-07-11 09:20:00,2.26547,2.26551,2.26539,2.26539,18600000.0
2006-07-11 09:21:00,2.26564,2.26566,2.26527,2.26527,20000000.0
2006-07-11 09:22:00,2.26539,2.26581,2.26539,2.26546,39900000.0
2006-07-11 09:23:00,2.26563,2.26574,2.26556,2.26569,43700000.0
2006-07-11 09:24:00,2.2655,2.26558,2.26538,2.26539,32600000.0
2006-07-11 09:25:00,2.26514,2.26521,2.2647,2.26477,33400000.0
2006-07-11 09:26:00,2.26466,2.26478,2.26453,2.26478,21200000.0
2006-07-11 09:27:00,2.26485,2.26485,2.26428,2.26452,28300000.0
2006-07-11 09:28:00,2.26464,2.26493,2.26458,2.26483,49800000.0
2006-07-11 09:29:00,2.26477,2.26494,2.26451,2.26465,18400000.0
2006-07-11 09:30:00,2.26458,2.26475,2.2642,2.26441,30400000.0
2006-07-11 09:31:00,2.26448,2.26452,2.26441,2.26443,14200000.0
2006-07-11 09:32:00,2.26452,2.26454,2.26434,2.26443,40100000.0
2006-07-11 09:33:00,2.2645,2.26466,2.26445,2.26455,44100000.0
2006-07-11 09:34:00,2.2646,2.26464,2.26433,2.26447,34000000.0
2006-07-11 09:35:00,2.2644,2.26477,2.2644,2.2646,44700000.0
2006-07-11 09:36:00,2.26464,2.26467,2.2643,2.2643,48100000.0
2006-07-11 09:37:00,2.26425,2.26428,2.26372,2.26372,45300000.0
2006-07-11 09:38:00,2.26385,2.26396,2.26359,2.26385,62700000.0
2006-07-11 09:39:00,2.26385,2.26385,2.26354,2.26361,45100000.0
2006-07-11 09:40:00,2.26366,2.26379,2.26341,2.26364,77100000.0
2006-07-11 09:41:00,2.26363,2.26401,2.26363,2.26386,37900000.0
2006-07-11 09:42:00,2.26357,2.26357,2.26323,2.26343,22200000.0
2006-07-11 09:43:00,2.26344,2.26365,2.26335,2.26351,32600000.0
2006-07-11 09:44:00,2.26362,2.26385,2.26362,2.26373,36200000.0
2006-07-11 09:45:00,2.26357,2.26368,2.26335,2.26335,43500000.0
2006-07-11 09:46:00,2.26351,2.26358,2.26338,2.26338,40200000.0
2006-07-11 09:47:00,2.2635,2.26361,2.26338,2.26353,42000000.0
2006-07-11 09:48:00,2.26344,2.26344,2.26278,2.26306,42300000.0
2006-07-11 09:49:00,2.26332,2.26346,2.26328,2.26329,29300000.0
2006-07-11 09:50:00,2.26347,2.2636,2.26318,2.26325,31300001.0
2006-07-11 09:51:00,2.26348,2.26352,2.2632,2.26341,57700000.0
2006-07-11 09:52:00,2.26352,2.26371,2.26343,2.26364,30100000.0
2006-07-11 09:53:00,2.26351,2.2636,2.26341,2.2636,14200000.0
2006-07-11 09:54:00,2.26383,2.26383,2.26358,2.26366,66400000.0
2006-07-11 09:55:00,2.26367,2.2639,2.26356,2.2639,21300000.0
2006-07-11 09:56:00,2.26395,2.26429,2.26382,2.26417,41400000.0
2006-07-11 09:57:00,2.26419,2.26424,2.264,2.26408,34700000.0
2006-07-11 09:58:00,2.26424,2.26435,2.26415,2.2642,31000000.0
2006-07-11 09:59:00,2.26403,2.2643,2.26387,2.2641,49600000.0
2006-07-11 10:00:00,2.26405,2.26428,2.26405,2.26416,35900000.0
2006-07-11 10:01:00,2.26425,2.26456,2.26418,2.26434,39600000.0
2006-07-11 10:02:00,2.26431,2.26431,2.26398,2.26398,57600000.0
2006-07-11 10:03:00,2.26407,2.26435,2.26407,2.26415,23500000.0
2006-07-11 10:04:00,2.26437,2.26437,2.26403,2.26426,34000000.0
2006-07-11 10:05:00,2.26444,2.26479,2.26444,2.26469,36900000.0
2006-07-11 10:06:00,2.26478,2.26528,2.26478,2.26496,26400000.0
2006-07-11 10:07:00,2.26503,2.26507,2.26478,2.26478,32600000.0
2006-07-11 10:08:00,2.26471,2.26483,2.26468,2.26468,35100000.0
2006-07-11 10:09:00,2.26461,2.26461,2.26439,2.26452,56100000.0
2006-07-11 10:10:00,2.26458,2.26505,2.26446,2.26505,34000000.0
2006-07-11 10:11:00,2.26469,2.26469,2.26443,2.26455,41700000.0
2006-07-11 10:12:00,2.26446,2.26446,2.26426,2.26433,23600000.0
2006-07-11 10:13:00,2.26446,2.26446,2.26406,2.26421,38900000.0
2006-07-11 10:14:00,2.26425,2.26444,2.26423,2.26427,46300000.0
2006-07-11 10:15:00,2.26441,2.26456,2.26424,2.26451,29700000.0
2006-07-11 10:16:00,2.26449,2.2646,2.26436,2.26453,29600000.0
2006-07-11 10:17:00,2.2647,2.26471,2.26444,2.26471,54500000.0
2006-07-11 10:18:00,2.26458,2.26481,2.26452,2.26481,21400000.0
2006-07-11 10:19:00,2.26467,2.26482,2.26461,2.26463,25000000.0
2006-07-11 10:20:00,2.26473,2.26485,2.26462,2.26466,45300001.0
2006-07-11 10:21:00,2.26462,2.26464,2.26455,2.2646,37400000.0
2006-07-11 10:22:00,2.26466,2.26484,2.26439,2.26471,45900000.0
2006-07-11 10:23:00,2.26472,2.26495,2.26472,2.26477,37400000.0
2006-07-11 10:24:00,2.26475,2.26496,2.26466,2.2649,37500000.0
2006-07-11 10:25:00,2.26486,2.2651,2.26485,2.26492,32800000.0
2006-07-11 10:26:00,2.26488,2.26488,2.26462,2.2647,18200000.0
2006-07-11 10:27:00,2.26454,2.26456,2.2642,2.26456,36700000.0
2006-07-11 10:28:00,2.2645,2.26456,2.2638,2.26391,31400000.0
2006-07-11 10:29:00,2.26391,2.26416,2.26355,2.26356,26600000.0
2006-07-11 10:30:00,2.26332,2.26332,2.26026,2.26044,31600000.0
2006-07-11 10:31:00,2.26055,2.26065,2.26053,2.26065,16900000.0
2006-07-11 10:32:00,2.26059,2.26104,2.26059,2.26104,43700000.0
2006-07-11 10:33:00,2.26113,2.26121,2.26091,2.26091,50500000.0
2006-07-11 10:34:00,2.26068,2.26094,2.26042,2.26094,20400000.0
2006-07-11 10:35:00,2.26095,2.2613,2.26076,2.2613,60600000.0
2006-07-11 10:36:00,2.26137,2.26144,2.26116,2.26116,67999998.0
2006-07-11 10:37:00,2.26129,2.2614,2.26115,2.26138,47500000.0
2006-07-11 10:38:00,2.26138,2.26142,2.2611,2.26111,33600000.0
2006-07-11 10:39:00,2.26094,2.26111,2.26079,2.26107,20500000.0
2006-07-11 10:40:00,2.26117,2.26136,2.26102,2.26123,43200000.0
2006-07-11 10:41:00,2.26123,2.26125,2.2609,2.26125,22300000.0
2006-07-11 10:42:00,2.26129,2.26145,2.26108,2.26108,19400000.0
2006-07-11 10:43:00,2.26085,2.2613,2.26085,2.2613,31700000.0
2006-07-11 10:44:00,2.26113,2.26126,2.26104,2.26117,46300000.0
2006-07-11 10:45:00,2.26119,2.26124,2.26114,2.26115,16200000.0
2006-07-11 10:46:00,2.26118,2.26118,2.26097,2.26097,27300000.0
2006-07-11 10:47:00,2.26104,2.26104,2.26083,2.26095,50500000.0
2006-07-11 10:48:00,2.26092,2.26103,2.26082,2.26082,48400000.0
2006-07-11 10:49:00,2.26055,2.26067,2.26032,2.26067,23000000.0
2006-07-11 10:50:00,2.26053,2.26056,2.26013,2.26017,40100000.0
2006-07-11 10:51:00,2.26018,2.26047,2.26018,2.26026,27800000.0
2006-07-11 10:52:00,2.26022,2.26026,2.25999,2.26011,28200000.0
2006-07-11 10:53:00,2.26022,2.26038,2.26018,2.26018,28500000.0
2006-07-11 10:54:00,2.26017,2.26034,2.26014,2.26025,28700000.0
2006-07-11 10:55:00,2.26035,2.26049,2.26021,2.26049,51300000.0
2006-07-11 10:56:00,2.26043,2.26088,2.26043,2.26088,30800000.0
2006-07-11 10:57:00,2.26114,2.26138,2.2609,2.26123,56000000.0
2006-07-11 10:58:00,2.26132,2.26132,2.26118,2.26119,23500000.0
2006-07-11 10:59:00,2.26108,2.26108,2.26066,2.26078,57200000.0
2006-07-11 11:00:00,2.26051,2.26085,2.26029,2.26066,22900000.0
2006-07-11 11:01:00,2.2605,2.26063,2.26041,2.26063,27700000.0
2006-07-11 11:02:00,2.26066,2.26088,2.26054,2.26088,42400000.0
2006-07-11 11:03:00,2.2608,2.26115,2.26071,2.26102,27300000.0
2006-07-11 11:04:00,2.26084,2.26102,2.26073,2.26095,32600000.0
2006-07-11 11:05:00,2.26089,2.26117,2.26082,2.26087,42500000.0
2006-07-11 11:06:00,2.26111,2.26118,2.26094,2.26118,40300001.0
2006-07-11 11:07:00,2.2609,2.2609,2.26053,2.2607,38400000.0
2006-07-11 11:08:00,2.26061,2.26069,2.26052,2.26052,40000000.0
2006-07-11 11:09:00,2.26045,2.26077,2.26045,2.26077,26300000.0
2006-07-11 11:10:00,2.26083,2.26107,2.26083,2.26092,37900000.0
2006-07-11 11:11:00,2.26102,2.26118,2.26102,2.2611,20200000.0
2006-07-11 11:12:00,2.26105,2.26117,2.26096,2.26101,50800000.0
2006-07-11 11:13:00,2.26098,2.26104,2.26088,2.26099,44700000.0
2006-07-11 11:14:00,2.26109,2.26126,2.26096,2.26112,60500000.0
2006-07-11 11:15:00,2.26118,2.2614,2.26118,2.2614,29100000.0
2006-07-11 11:16:00,2.26118,2.26135,2.26118,2.26128,28200000.0
2006-07-11 11:17:00,2.26137,2.26137,2.26117,2.26123,29300000.0
2006-07-11 11:18:00,2.2613,2.26144,2.26123,2.2613,38800000.0
2006-07-11 11:19:00,2.26122,2.26139,2.26122,2.26139,53900000.0
2006-07-11 11:20:00,2.26143,2.26143,2.26126,2.26135,49900000.0
2006-07-11 11:21:00,2.26116,2.26129,2.26106,2.26129,63100000.0
2006-07-11 11:22:00,2.26124,2.26155,2.26124,2.26134,38000000.0
2006-07-11 11:23:00,2.26138,2.26152,2.26133,2.26135,41700000.0
2006-07-11 11:24:00,2.2615,2.26197,2.26132,2.26197,32700000.0
2006-07-11 11:25:00,2.26215,2.26243,2.26211,2.26224,17600000.0
2006-07-11 11:26:00,2.26221,2.2623,2.26214,2.2623,23400000.0
2006-07-11 11:27:00,2.26235,2.26262,2.26233,2.26242,18400000.0
2006-07-11 11:28:00,2.26236,2.26261,2.26229,2.26261,49800000.0
2006-07-11 11:29:00,2.26282,2.26323,2.26282,2.26293,48500000.0
2006-07-11 11:30:00,2.26296,2.26313,2.26287,2.26299,42600000.0
2006-07-11 11:31:00,2.26293,2.26313,2.26289,2.26289,37700000.0
2006-07-11 11:32:00,2.26283,2.26316,2.26279,2.26315,49500000.0
2006-07-11 11:33:00,2.26309,2.26313,2.26273,2.26303,45000000.0
2006-07-11 11:34:00,2.26298,2.26314,2.26281,2.26281,48700000.0
2006-07-11 11:35:00,2.26272,2.26296,2.26261,2.26272,30500000.0
2006-07-11 11:36:00,2.26288,2.26298,2.2626,2.26283,28100000.0
2006-07-11 11:37:00,2.26274,2.26274,2.26245,2.26245,26600000.0
2006-07-11 11:38:00,2.26223,2.2626,2.26223,2.26229,33700000.0
2006-07-11 11:39:00,2.26216,2.2623,2.26151,2.26151,58600001.0
2006-07-11 11:40:00,2.26132,2.2616,2.26119,2.26126,34900000.0
2006-07-11 11:41:00,2.26119,2.26136,2.2609,2.2609,38700000.0
2006-07-11 11:42:00,2.2607,2.26114,2.26046,2.26114,46500000.0
2006-07-11 11:43:00,2.26112,2.26143,2.26112,2.26132,25200000.0
2006-07-11 11:44:00,2.26144,2.26155,2.26135,2.26147,34300000.0
2006-07-11 11:45:00,2.26156,2.26162,2.26139,2.26155,22100000.0
2006-07-11 11:46:00,2.26144,2.26144,2.26082,2.26082,39000000.0
2006-07-11 11:47:00,2.26062,2.26083,2.26028,2.26072,48400000.0
2006-07-11 11:48:00,2.26064,2.26082,2.25994,2.26021,36000000.0
2006-07-11 11:49:00,2.26025,2.26053,2.2601,2.26034,38100000.0
2006-07-11 11:50:00,2.26047,2.26078,2.26047,2.26061,31200000.0
2006-07-11 11:51:00,2.2607,2.2609,2.2605,2.2609,30000000.0
2006-07-11 11:52:00,2.2612,2.2613,2.26087,2.2612,27000000.0
2006-07-11 11:53:00,2.26137,2.26159,2.26116,2.26116,22800000.0
2006-07-11 11:54:00,2.26092,2.26092,2.26037,2.26062,42300000.0
2006-07-11 11:55:00,2.26064,2.2608,2.26033,2.26033,46200000.0
2006-07-11 11:56:00,2.26031,2.26075,2.26031,2.26055,43000000.0
2006-07-11 11:57:00,2.26073,2.26113,2.26073,2.26097,54000000.0
2006-07-11 11:58:00,2.261,2.26103,2.26071,2.26071,13100000.0
2006-07-11 11:59:00,2.26075,2.26141,2.26075,2.26141,35000000.0
2006-07-11 12:00:00,2.26151,2.26156,2.26104,2.26116,28200000.0
2006-07-11 12:01:00,2.2612,2.26137,2.26113,2.26126,56100000.0
2006-07-11 12:02:00,2.26119,2.26138,2.26107,2.26107,32100000.0
2006-07-11 12:03:00,2.261,2.2612,2.261,2.2612,25000000.0
2006-07-11 12:04:00,2.26117,2.26179,2.26117,2.26157,38000000.0
2006-07-11 12:05:00,2.26164,2.26164,2.26082,2.26082,59900000.0
2006-07-11 12:06:00,2.26097,2.26108,2.2607,2.26102,28800000.0
2006-07-11 12:07:00,2.26103,2.26108,2.26091,2.26092,37300000.0
2006-07-11 12:08:00,2.26101,2.2612,2.26091,2.26092,32000000.0
2006-07-11 12:09:00,2.26094,2.26117,2.2609,2.26102,29200000.0
2006-07-11 12:10:00,2.26114,2.26132,2.26111,2.26122,25500000.0
2006-07-11 12:11:00,2.2613,2.26143,2.26123,2.26127,35200000.0
2006-07-11 12:12:00,2.26126,2.26142,2.26115,2.26122,24000000.0
2006-07-11 12:13:00,2.26105,2.26123,2.261,2.26105,33100000.0
2006-07-11 12:14:00,2.26112,2.26119,2.26102,2.26107,27000000.0
2006-07-11 12:15:00,2.26101,2.26111,2.26093,2.26104,48200000.0
2006-07-11 12:16:00,2.261,2.26107,2.26076,2.26087,37400000.0
2006-07-11 12:17:00,2.2608,2.26098,2.2608,2.26098,25800000.0
2006-07-11 12:18:00,2.26102,2.26117,2.26088,2.26095,56900000.0
2006-07-11 12:19:00,2.26093,2.26127,2.26091,2.26114,25000000.0
2006-07-11 12:20:00,2.26107,2.2612,2.26106,2.2611,34900000.0
2006-07-11 12:21:00,2.26113,2.26143,2.26113,2.26123,48500000.0
2006-07-11 12:22:00,2.26128,2.26165,2.26121,2.26165,35400000.0
2006-07-11 12:23:00,2.26174,2.26174,2.26141,2.26155,52500000.0
2006-07-11 12:24:00,2.26149,2.26159,2.26134,2.26159,20500000.0
2006-07-11 12:25:00,2.26168,2.26168,2.26102,2.26102,44500000.0
2006-07-11 12:26:00,2.26094,2.26103,2.26091,2.26091,26800000.0
2006-07-11 12:27:00,2.26084,2.26103,2.26077,2.26103,32800000.0
2006-07-11 12:28:00,2.26105,2.26131,2.26105,2.26131,67999999.0
2006-07-11 12:29:00,2.26125,2.26125,2.26084,2.26084,59400000.0
2006-07-11 12:30:00,2.26096,2.26133,2.26095,2.26133,29700000.0
2006-07-11 12:31:00,2.26134,2.26149,2.26133,2.26139,13600000.0
2006-07-11 12:32:00,2.26141,2.26155,2.26135,2.26155,35300000.0
2006-07-11 12:33:00,2.26142,2.26142,2.26106,2.26107,39600000.0
2006-07-11 12:34:00,2.26102,2.26102,2.26068,2.26068,28300000.0
2006-07-11 12:35:00,2.26061,2.26083,2.26061,2.26072,37900000.0
2006-07-11 12:36:00,2.26089,2.26102,2.26069,2.26069,36200000.0
2006-07-11 12:37:00,2.26077,2.26081,2.26075,2.2608,19700000.0
2006-07-11 12:38:00,2.26077,2.26114,2.26077,2.26113,35000000.0
2006-07-11 12:39:00,2.2612,2.26128,2.26118,2.26128,19500000.0
2006-07-11 12:40:00,2.26129,2.26151,2.26122,2.26132,40600000.0
2006-07-11 12:41:00,2.26135,2.26137,2.26114,2.26128,63200000.0
2006-07-11 12:42:00,2.26121,2.26136,2.26108,2.26108,54300000.0
2006-07-11 12:43:00,2.26106,2.26139,2.26106,2.26134,21000000.0
2006-07-11 12:44:00,2.26131,2.26131,2.26111,2.26113,20100000.0
2006-07-11 12:45:00,2.26119,2.26174,2.26119,2.26166,53300000.0
2006-07-11 12:46:00,2.26137,2.26144,2.26098,2.26109,38200000.0
2006-07-11 12:47:00,2.26115,2.26151,2.26113,2.26128,33300000.0
2006-07-11 12:48:00,2.26124,2.26124,2.26113,2.26114,47700000.0
2006-07-11 12:49:00,2.26111,2.26111,2.26076,2.26097,38700000.0
2006-07-11 12:50:00,2.261,2.261,2.2607,2.2609,33100000.0
2006-07-11 12:51:00,2.26083,2.26123,2.26083,2.26105,29800000.0
2006-07-11 12:52:00,2.26106,2.26133,2.26094,2.26107,73800000.0
2006-07-11 12:53:00,2.26112,2.26112,2.26092,2.26105,22500000.0
2006-07-11 12:54:00,2.26094,2.26094,2.26076,2.26076,18800000.0
2006-07-11 12:55:00,2.2609,2.26152,2.2609,2.26152,25000000.0
2006-07-11 12:56:00,2.26167,2.26201,2.26155,2.26173,28800000.0
2006-07-11 12:57:00,2.26174,2.26186,2.2615,2.26169,33900000.0
2006-07-11 12:58:00,2.26159,2.26159,2.26127,2.26129,23600000.0
2006-07-11 12:59:00,2.26138,2.26149,2.26118,2.26149,36600000.0
2006-07-11 13:00:00,2.2614,2.26155,2.26119,2.26119,39400000.0
2006-07-11 13:01:00,2.26123,2.26138,2.26117,2.26117,49500000.0
2006-07-11 13:02:00,2.26124,2.26137,2.26118,2.26124,64500000.0
2006-07-11 13:03:00,2.26127,2.26169,2.26127,2.26139,31900000.0
2006-07-11 13:04:00,2.26138,2.26139,2.26124,2.26139,17300000.0
2006-07-11 13:05:00,2.2614,2.2614,2.2612,2.26132,21100000.0
2006-07-11 13:06:00,2.2612,2.26128,2.26113,2.26116,17600000.0
2006-07-11 13:07:00,2.26128,2.26137,2.26117,2.26117,35400000.0
2006-07-11 13:08:00,2.26111,2.26127,2.26111,2.26114,55200000.0
2006-07-11 13:09:00,2.26103,2.26135,2.26101,2.26135,25500000.0
2006-07-11 13:10:00,2.26127,2.26127,2.26109,2.26126,37200000.0
2006-07-11 13:11:00,2.26121,2.26121,2.26092,2.26115,45100000.0
2006-07-11 13:12:00,2.26116,2.26135,2.26104,2.26115,25100000.0
2006-07-11 13:13:00,2.2612,2.26152,2.2612,2.2612,29800000.0
2006-07-11 13:14:00,2.2611,2.26122,2.261,2.26122,35800000.0
2006-07-11 13:15:00,2.26117,2.26134,2.26113,2.26133,61300000.0
2006-07-11 13:16:00,2.26107,2.26143,2.26107,2.2613,27300000.0
2006-07-11 13:17:00,2.26126,2.26126,2.26108,2.26109,22000000.0
2006-07-11 13:18:00,2.26114,2.26124,2.26091,2.26118,43200000.0
2006-07-11 13:19:00,2.26135,2.26155,2.26127,2.26145,48300000.0
2006-07-11 13:20:00,2.26121,2.26149,2.26113,2.26128,38600000.0
2006-07-11 13:21:00,2.26142,2.26142,2.26102,2.2614,38600000.0
2006-07-11 13:22:00,2.26153,2.26159,2.2614,2.26155,30200000.0
2006-07-11 13:23:00,2.26169,2.26174,2.26155,2.26162,46700000.0
2006-07-11 13:24:00,2.2616,2.2619,2.2616,2.26176,46100000.0
2006-07-11 13:25:00,2.26179,2.26197,2.26162,2.26163,23600000.0
2006-07-11 13:26:00,2.26146,2.2615,2.26127,2.2615,33600000.0
2006-07-11 13:27:00,2.26134,2.26148,2.26116,2.26148,34200000.0
2006-07-11 13:28:00,2.26154,2.26184,2.2611,2.2611,34800000.0
2006-07-11 13:29:00,2.2611,2.26136,2.2611,2.26135,44600000.0
2006-07-11 13:30:00,2.26137,2.26173,2.26126,2.26173,29100000.0
2006-07-11 13:31:00,2.26157,2.26157,2.26135,2.26153,22600000.0
2006-07-11 13:32:00,2.26152,2.26163,2.26143,2.26151,59000000.0
2006-07-11 13:33:00,2.26148,2.26169,2.26141,2.26156,42000000.0
2006-07-11 13:34:00,2.26153,2.2617,2.26153,2.26157,41900000.0
2006-07-11 13:35:00,2.2616,2.26169,2.26145,2.26148,26900000.0
2006-07-11 13:36:00,2.26145,2.26165,2.26141,2.26165,36200000.0
2006-07-11 13:37:00,2.26137,2.2614,2.26126,2.2614,31700000.0
2006-07-11 13:38:00,2.26155,2.26157,2.26123,2.26157,42900000.0
2006-07-11 13:39:00,2.2616,2.26162,2.26109,2.26136,35200000.0
2006-07-11 13:40:00,2.26145,2.26183,2.26145,2.26153,28900000.0
2006-07-11 13:41:00,2.26149,2.26168,2.26149,2.26158,36900000.0
2006-07-11 13:42:00,2.26153,2.26169,2.26143,2.26165,21400000.0
2006-07-11 13:43:00,2.26151,2.26172,2.26141,2.26141,41600000.0
2006-07-11 13:44:00,2.26152,2.26156,2.26143,2.26154,45400000.0
2006-07-11 13:45:00,2.26153,2.26153,2.26127,2.26136,52000000.0
2006-07-11 13:46:00,2.2614,2.26148,2.26128,2.26148,38800000.0
2006-07-11 13:47:00,2.26139,2.26139,2.26116,2.26131,33100000.0
2006-07-11 13:48:00,2.26121,2.26137,2.26117,2.2612,23100000.0
2006-07-11 13:49:00,2.26126,2.26135,2.26105,2.2612,33500000.0
2006-07-11 13:50:00,2.26097,2.26109,2.2608,2.26109,18600000.0
2006-07-11 13:51:00,2.26098,2.261,2.26087,2.26087,32500000.0
2006-07-11 13:52:00,2.26108,2.26108,2.26085,2.26102,40700000.0
2006-07-11 13:53:00,2.26101,2.2611,2.26075,2.26098,59100000.0
2006-07-11 13:54:00,2.26095,2.26102,2.26076,2.26086,43500000.0
2006-07-11 13:55:00,2.26081,2.26113,2.26081,2.26095,16000000.0
2006-07-11 13:56:00,2.26084,2.26117,2.26084,2.2611,48700000.0
2006-07-11 13:57:00,2.26117,2.26117,2.26086,2.26104,31000000.0
2006-07-11 13:58:00,2.261,2.261,2.2607,2.2609,43000000.0
2006-07-11 13:59:00,2.26085,2.261,2.26085,2.26093,15600000.0
2006-07-11 14:00:00,2.26094,2.26115,2.26087,2.26113,28100000.0
2006-07-11 14:01:00,2.26095,2.26095,2.26064,2.2608,21900000.0
2006-07-11 14:02:00,2.26074,2.26101,2.26071,2.26087,26900000.0
2006-07-11 14:03:00,2.26091,2.26091,2.26049,2.26049,16600000.0
2006-07-11 14:04:00,2.26068,2.26111,2.26068,2.26111,19300000.0
2006-07-11 14:05:00,2.26098,2.26132,2.26083,2.26109,44400000.0
2006-07-11 14:06:00,2.26116,2.26144,2.26116,2.26128,25200000.0
2006-07-11 14:07:00,2.26128,2.26152,2.26125,2.26132,30300000.0
2006-07-11 14:08:00,2.2614,2.26194,2.26137,2.26165,53300000.0
2006-07-11 14:09:00,2.26165,2.26165,2.26136,2.26146,48800000.0
2006-07-11 14:10:00,2.26152,2.26153,2.26132,2.26145,77399999.0
2006-07-11 14:11:00,2.26163,2.26205,2.2616,2.26178,55900000.0
2006-07-11 14:12:00,2.26218,2.26232,2.2621,2.26227,24700000.0
2006-07-11 14:13:00,2.26208,2.26257,2.26208,2.2622,33700000.0
2006-07-11 14:14:00,2.26216,2.26258,2.26187,2.26258,35200000.0
2006-07-11 14:15:00,2.26254,2.26254,2.26195,2.26214,36600000.0
2006-07-11 14:16:00,2.26202,2.26295,2.26202,2.26295,24900000.0
2006-07-11 14:17:00,2.26293,2.26332,2.26287,2.26296,38300000.0
2006-07-11 14:18:00,2.2629,2.2629,2.2627,2.2629,37300000.0
2006-07-11 14:19:00,2.2628,2.26297,2.26277,2.26286,39800000.0
2006-07-11 14:20:00,2.26298,2.26312,2.26286,2.26295,53800000.0
2006-07-11 14:21:00,2.26278,2.26295,2.26247,2.26247,46200000.0
2006-07-11 14:22:00,2.26258,2.26292,2.26258,2.26292,27700000.0
2006-07-11 14:23:00,2.26298,2.26309,2.26278,2.26309,33200000.0
2006-07-11 14:24:00,2.26291,2.26308,2.26285,2.26285,26500000.0
2006-07-11 14:25:00,2.26269,2.263,2.26269,2.26294,36900000.0
2006-07-11 14:26:00,2.26281,2.26292,2.26263,2.26292,90800000.0
2006-07-11 14:27:00,2.26298,2.26306,2.26273,2.26302,31200000.0
2006-07-11 14:28:00,2.26286,2.26286,2.26275,2.26276,30100000.0
2006-07-11 14:29:00,2.26264,2.26267,2.26221,2.26221,54900000.0
2006-07-11 14:30:00,2.26218,2.26224,2.26201,2.2622,38100000.0
2006-07-11 14:31:00,2.26222,2.26229,2.26201,2.26219,44500000.0
2006-07-11 14:32:00,2.26214,2.26245,2.26211,2.26245,50400000.0
2006-07-11 14:33:00,2.26241,2.26274,2.26241,2.26263,26300000.0
2006-07-11 14:34:00,2.26263,2.26305,2.26254,2.26305,49500000.0
2006-07-11 14:35:00,2.26273,2.26274,2.26252,2.26263,18900000.0
2006-07-11 14:36:00,2.26256,2.26265,2.26249,2.26252,30900000.0
2006-07-11 14:37:00,2.26253,2.2626,2.26231,2.26239,38100000.0
2006-07-11 14:38:00,2.26246,2.26255,2.26228,2.26228,31800000.0
2006-07-11 14:39:00,2.2622,2.26249,2.26212,2.26222,37700000.0
2006-07-11 14:40:00,2.26243,2.26303,2.26243,2.26303,45500000.0
2006-07-11 14:41:00,2.26285,2.26314,2.26284,2.26296,36400000.0
2006-07-11 14:42:00,2.26301,2.26301,2.26265,2.26283,41900000.0
2006-07-11 14:43:00,2.26287,2.26287,2.26165,2.26235,32200000.0
2006-07-11 14:44:00,2.2623,2.26265,2.2623,2.26263,25200000.0
2006-07-11 14:45:00,2.26257,2.26257,2.26231,2.26246,56000000.0
2006-07-11 14:46:00,2.26248,2.26265,2.26245,2.26258,16300000.0
2006-07-11 14:47:00,2.26261,2.26274,2.2622,2.2622,18300000.0
2006-07-11 14:48:00,2.2623,2.26258,2.2623,2.26251,44500000.0
2006-07-11 14:49:00,2.2627,2.26277,2.26255,2.26266,26400000.0
2006-07-11 14:50:00,2.26265,2.26287,2.26265,2.26287,28100000.0
2006-07-11 14:51:00,2.26289,2.26299,2.26273,2.26278,29500000.0
2006-07-11 14:52:00,2.26293,2.26311,2.2627,2.2627,47000000.0
2006-07-11 14:53:00,2.2626,2.26278,2.2624,2.26248,45000000.0
2006-07-11 14:54:00,2.26236,2.2625,2.2623,2.26238,21300000.0
2006-07-11 14:55:00,2.26222,2.26222,2.26203,2.26214,41100000.0
2006-07-11 14:56:00,2.26223,2.26254,2.26223,2.26246,18200000.0
2006-07-11 14:57:00,2.2623,2.26242,2.2623,2.26233,43100000.0
2006-07-11 14:58:00,2.26239,2.26247,2.26225,2.26237,80300002.0
2006-07-11 14:59:00,2.26231,2.26238,2.26225,2.26238,23000000.0
2006-07-11 15:00:00,2.26222,2.26248,2.26197,2.26242,28300000.0
2006-07-11 15:01:00,2.26243,2.26295,2.26243,2.26275,31200000.0
2006-07-11 15:02:00,2.26278,2.26334,2.26273,2.26334,40700000.0
2006-07-11 15:03:00,2.26332,2.26332,2.26272,2.26272,21300000.0
2006-07-11 15:04:00,2.26232,2.26299,2.26204,2.2629,39900000.0
2006-07-11 15:05:00,2.26301,2.26327,2.263,2.26325,26200000.0
2006-07-11 15:06:00,2.26318,2.2636,2.26318,2.26349,24500000.0
2006-07-11 15:07:00,2.26338,2.26376,2.26338,2.26359,52600000.0
2006-07-11 15:08:00,2.26356,2.26393,2.26356,2.26393,25100000.0
2006-07-11 15:09:00,2.26398,2.26398,2.26356,2.2637,32700000.0
2006-07-11 15:10:00,2.26371,2.26371,2.26337,2.26354,21100000.0
2006-07-11 15:11:00,2.26364,2.26364,2.26344,2.26352,21800000.0
2006-07-11 15:12:00,2.26362,2.26374,2.26314,2.26314,21200000.0
2006-07-11 15:13:00,2.26337,2.26354,2.26328,2.26328,28000000.0
2006-07-11 15:14:00,2.26295,2.26405,2.2622,2.26405,33600000.0
2006-07-11 15:15:00,2.26449,2.26467,2.26435,2.26435,34000000.0
2006-07-11 15:16:00,2.26434,2.26447,2.26382,2.26382,43400000.0
2006-07-11 15:17:00,2.26401,2.2643,2.2638,2.26385,38600000.0
2006-07-11 15:18:00,2.26382,2.26383,2.26337,2.26345,27600000.0
2006-07-11 15:19:00,2.26331,2.26368,2.2633,2.26347,38000000.0
2006-07-11 15:20:00,2.26352,2.2637,2.26343,2.2636,31000000.0
2006-07-11 15:21:00,2.26325,2.26359,2.2623,2.26355,36500000.0
2006-07-11 15:22:00,2.26353,2.26398,2.26353,2.26398,38300000.0
2006-07-11 15:23:00,2.2638,2.26388,2.26344,2.26344,39800000.0
2006-07-11 15:24:00,2.26357,2.26382,2.26225,2.2631,40000000.0
2006-07-11 15:25:00,2.26341,2.26383,2.26327,2.26348,34500000.0
2006-07-11 15:26:00,2.26321,2.26385,2.26313,2.26374,25600000.0
2006-07-11 15:27:00,2.26372,2.26377,2.26332,2.26354,22700000.0
2006-07-11 15:28:00,2.26365,2.2638,2.26344,2.2636,45700000.0
2006-07-11 15:29:00,2.26368,2.26371,2.26337,2.26347,60000000.0
2006-07-11 15:30:00,2.26295,2.26328,2.2623,2.26328,32600000.0
2006-07-11 15:31:00,2.26324,2.26355,2.26318,2.26343,31600000.0
2006-07-11 15:32:00,2.26377,2.2643,2.26377,2.26408,27600000.0
2006-07-11 15:33:00,2.26387,2.26407,2.26387,2.26391,20800000.0
2006-07-11 15:34:00,2.26408,2.26414,2.26373,2.26373,37600000.0
2006-07-11 15:35:00,2.26364,2.26394,2.26364,2.26368,45600000.0
2006-07-11 15:36:00,2.26363,2.26403,2.26363,2.26375,29400000.0
2006-07-11 15:37:00,2.26403,2.26403,2.26378,2.26378,33000000.0
2006-07-11 15:38:00,2.26383,2.26386,2.26348,2.26348,44600000.0
2006-07-11 15:39:00,2.26365,2.26398,2.26356,2.26376,32300000.0
2006-07-11 15:40:00,2.264,2.26436,2.264,2.2641,31200000.0
2006-07-11 15:41:00,2.26414,2.26428,2.26385,2.26416,27400000.0
2006-07-11 15:42:00,2.26401,2.26427,2.26396,2.26418,18800000.0
2006-07-11 15:43:00,2.26395,2.26403,2.26383,2.26403,30200000.0
2006-07-11 15:44:00,2.26388,2.26409,2.26387,2.26387,28000000.0
2006-07-11 15:45:00,2.26395,2.26407,2.26382,2.26382,33100000.0
2006-07-11 15:46:00,2.26378,2.26389,2.26363,2.26363,15800000.0
2006-07-11 15:47:00,2.26371,2.26415,2.26371,2.26415,45600000.0
2006-07-11 15:48:00,2.2643,2.26448,2.26411,2.26441,52000000.0
2006-07-11 15:49:00,2.26467,2.26487,2.26455,2.26487,44000000.0
2006-07-11 15:50:00,2.26486,2.26486,2.26463,2.26469,34400000.0
2006-07-11 15:51:00,2.26477,2.26492,2.26462,2.26486,26600000.0
2006-07-11 15:52:00,2.26494,2.26507,2.26483,2.26503,48700000.0
2006-07-11 15:53:00,2.26479,2.26509,2.26479,2.26509,21100000.0
2006-07-11 15:54:00,2.26515,2.26537,2.26489,2.26489,36000000.0
2006-07-11 15:55:00,2.2648,2.26498,2.26477,2.26491,32600000.0
2006-07-11 15:56:00,2.26495,2.26514,2.26474,2.26474,15200000.0
2006-07-11 15:57:00,2.26474,2.265,2.26474,2.26498,54200000.0
2006-07-11 15:58:00,2.26498,2.26498,2.26467,2.26467,20500000.0
2006-07-11 15:59:00,2.26465,2.26465,2.26448,2.26457,24900000.0
2006-07-11 16:00:00,2.2645,2.26471,2.26435,2.2645,33500000.0
2006-07-11 16:01:00,2.26433,2.26437,2.26405,2.26405,44500000.0
2006-07-11 16:02:00,2.26406,2.26408,2.26357,2.26357,45499999.0
2006-07-11 16:03:00,2.26371,2.264,2.26366,2.26396,41300000.0
2006-07-11 16:04:00,2.264,2.26405,2.26368,2.26376,34900000.0
2006-07-11 16:05:00,2.26378,2.26391,2.26357,2.26357,17500000.0
2006-07-11 16:06:00,2.26352,2.26363,2.26343,2.26361,57900000.0
2006-07-11 16:07:00,2.26372,2.26384,2.26345,2.26345,25900000.0
2006-07-11 16:08:00,2.2634,2.26353,2.26335,2.26338,32100000.0
2006-07-11 16:09:00,2.26319,2.26331,2.2631,2.26315,46200000.0
2006-07-11 16:10:00,2.26314,2.26335,2.26312,2.26314,22400000.0
2006-07-11 16:11:00,2.26301,2.26301,2.26271,2.26293,19200000.0
2006-07-11 16:12:00,2.2629,2.26302,2.26272,2.26292,73199999.0
2006-07-11 16:13:00,2.26296,2.26313,2.26296,2.26304,43700000.0
2006-07-11 16:14:00,2.26311,2.26311,2.26291,2.26295,75800000.0
2006-07-11 16:15:00,2.26289,2.26325,2.26289,2.26297,57300000.0
2006-07-11 16:16:00,2.26294,2.26294,2.26273,2.26285,39500000.0
2006-07-11 16:17:00,2.26284,2.26304,2.26255,2.26265,39400000.0
2006-07-11 16:18:00,2.26271,2.26288,2.26263,2.2628,29600000.0
2006-07-11 16:19:00,2.26282,2.26282,2.26259,2.2627,27500000.0
2006-07-11 16:20:00,2.26282,2.26316,2.26275,2.26308,22900000.0
2006-07-11 16:21:00,2.26314,2.26331,2.26309,2.26331,40100000.0
2006-07-11 16:22:00,2.26327,2.26327,2.2629,2.26297,19000000.0
2006-07-11 16:23:00,2.26293,2.26315,2.26287,2.26287,27100000.0
2006-07-11 16:24:00,2.26285,2.26303,2.26275,2.26303,36600000.0
2006-07-11 16:25:00,2.26299,2.2632,2.26292,2.26314,40400000.0
2006-07-11 16:26:00,2.26311,2.26315,2.26297,2.26308,50000000.0
2006-07-11 16:27:00,2.26312,2.26331,2.26312,2.26315,46700000.0
2006-07-11 16:28:00,2.26337,2.26365,2.26337,2.26358,49400000.0
2006-07-11 16:29:00,2.26359,2.2638,2.2635,2.26372,41100000.0
2006-07-11 16:30:00,2.26372,2.26399,2.26372,2.26377,31200000.0
2006-07-11 16:31:00,2.26361,2.26382,2.26351,2.26366,41700000.0
2006-07-11 16:32:00,2.26359,2.26366,2.26339,2.2634,15100000.0
2006-07-11 16:33:00,2.26338,2.26354,2.26338,2.2634,27400000.0
2006-07-11 16:34:00,2.2628,2.2628,2.262,2.26271,26800000.0
2006-07-11 16:35:00,2.26291,2.26303,2.26281,2.26303,35800000.0
2006-07-11 16:36:00,2.26298,2.26301,2.26295,2.26295,14800000.0
2006-07-11 16:37:00,2.26305,2.26335,2.26302,2.26326,43800000.0
2006-07-11 16:38:00,2.2633,2.26339,2.26219,2.26291,39700000.0
2006-07-11 16:39:00,2.26332,2.26337,2.26322,2.26332,33700000.0
2006-07-11 16:40:00,2.26349,2.26349,2.26316,2.26332,26600000.0
2006-07-11 16:41:00,2.26328,2.26355,2.26327,2.26333,46300000.0
2006-07-11 16:42:00,2.26328,2.26348,2.26321,2.26338,27100000.0
2006-07-11 16:43:00,2.2635,2.2635,2.26323,2.26348,30200000.0
2006-07-11 16:44:00,2.26338,2.26355,2.26331,2.26338,41600000.0
2006-07-11 16:45:00,2.26335,2.26347,2.26326,2.26347,46500000.0
2006-07-11 16:46:00,2.26343,2.26343,2.26309,2.2632,44300000.0
2006-07-11 16:47:00,2.26323,2.26332,2.26313,2.26332,70599999.0
2006-07-11 16:48:00,2.26316,2.26331,2.26308,2.2632,58599998.0
2006-07-11 16:49:00,2.26332,2.26348,2.26321,2.26348,22800000.0
2006-07-11 16:50:00,2.26351,2.26351,2.26335,2.26345,36500000.0
2006-07-11 16:51:00,2.26347,2.26353,2.2621,2.26327,34700000.0
2006-07-11 16:52:00,2.26354,2.26367,2.26334,2.26367,41600000.0
2006-07-11 16:53:00,2.26346,2.26374,2.26341,2.26363,27600000.0
2006-07-11 16:54:00,2.26377,2.26396,2.26374,2.26385,44300000.0
2006-07-11 16:55:00,2.26389,2.2642,2.26375,2.26375,28300000.0
2006-07-11 16:56:00,2.26359,2.26371,2.26345,2.26355,37600000.0
2006-07-11 16:57:00,2.26342,2.2637,2.26341,2.26358,24200000.0
2006-07-11 16:58:00,2.26352,2.26374,2.26345,2.26358,29800000.0
2006-07-11 16:59:00,2.26354,2.26406,2.26345,2.26406,35300000.0
2006-07-11 17:00:00,2.26405,2.26405,2.26365,2.26365,61400000.0
2006-07-11 17:01:00,2.26374,2.26374,2.26337,2.26337,47600000.0
2006-07-11 17:02:00,2.26326,2.26376,2.26326,2.26355,31400000.0
2006-07-11 17:03:00,2.26345,2.2635,2.2632,2.2635,49100000.0
2006-07-11 17:04:00,2.26344,2.26356,2.26341,2.26356,23200000.0
2006-07-11 17:05:00,2.26361,2.26385,2.26361,2.26383,22600000.0
2006-07-11 17:06:00,2.26369,2.26369,2.26332,2.26354,27100000.0
2006-07-11 17:07:00,2.2637,2.26395,2.26354,2.26366,38200000.0
2006-07-11 17:08:00,2.26349,2.26361,2.26333,2.26333,44100000.0
2006-07-11 17:09:00,2.2632,2.26336,2.26301,2.26328,22000000.0
2006-07-11 17:10:00,2.26306,2.26306,2.26223,2.26245,29300000.0
2006-07-11 17:11:00,2.2626,2.26285,2.26253,2.26285,34400000.0
2006-07-11 17:12:00,2.26299,2.26299,2.26259,2.26265,25400000.0
2006-07-11 17:13:00,2.26251,2.26267,2.26229,2.26233,49500000.0
2006-07-11 17:14:00,2.26244,2.26261,2.26241,2.2626,41400000.0
2006-07-11 17:15:00,2.26248,2.26293,2.26248,2.26291,23400000.0
2006-07-11 17:16:00,2.26263,2.26263,2.26176,2.26213,36200000.0
2006-07-11 17:17:00,2.2622,2.26248,2.26198,2.26247,23900000.0
2006-07-11 17:18:00,2.26246,2.26258,2.26244,2.26244,20400000.0
2006-07-11 17:19:00,2.26254,2.26278,2.26253,2.26269,21900000.0
2006-07-11 17:20:00,2.26274,2.26302,2.26255,2.263,46500000.0
2006-07-11 17:21:00,2.26302,2.26316,2.26288,2.26288,75800000.0
2006-07-11 17:22:00,2.26278,2.26292,2.26278,2.26283,16200000.0
2006-07-11 17:23:00,2.26283,2.26297,2.26279,2.26285,44200000.0
2006-07-11 17:24:00,2.26266,2.26292,2.26266,2.26292,40300000.0
2006-07-11 17:25:00,2.2628,2.2628,2.26254,2.2627,46400000.0
2006-07-11 17:26:00,2.26257,2.26276,2.26253,2.26256,63200000.0
2006-07-11 17:27:00,2.26249,2.26249,2.26207,2.26218,27300000.0
2006-07-11 17:28:00,2.26223,2.26242,2.2621,2.26242,41400000.0
2006-07-11 17:29:00,2.26244,2.26287,2.26244,2.26287,23600000.0
2006-07-11 17:30:00,2.26301,2.26309,2.26286,2.26293,49900000.0
2006-07-11 17:31:00,2.26312,2.26327,2.26299,2.26299,27100000.0
2006-07-11 17:32:00,2.26299,2.26322,2.26299,2.26322,10600000.0
2006-07-11 17:33:00,2.26315,2.26315,2.26284,2.26284,33200000.0
2006-07-11 17:34:00,2.26295,2.26324,2.26295,2.26317,45100001.0
2006-07-11 17:35:00,2.26332,2.2634,2.26321,2.26333,27300000.0
2006-07-11 17:36:00,2.26337,2.26357,2.26337,2.26353,25100000.0
2006-07-11 17:37:00,2.26344,2.26344,2.26204,2.26305,49000000.0
2006-07-11 17:38:00,2.26334,2.26352,2.26334,2.26351,26800000.0
2006-07-11 17:39:00,2.26349,2.26362,2.26343,2.26351,26200000.0
2006-07-11 17:40:00,2.26376,2.26403,2.26375,2.26375,26800000.0
2006-07-11 17:41:00,2.26376,2.26386,2.26366,2.26374,23200000.0
2006-07-11 17:42:00,2.2633,2.26362,2.26256,2.26362,31600000.0
2006-07-11 17:43:00,2.26365,2.26367,2.26335,2.26367,34000000.0
2006-07-11 17:44:00,2.26369,2.26375,2.2635,2.26353,42100000.0
2006-07-11 17:45:00,2.26353,2.26362,2.26333,2.26333,33000000.0
2006-07-11 17:46:00,2.2633,2.26395,2.2633,2.26383,23600000.0
2006-07-11 17:47:00,2.26384,2.26414,2.26381,2.26414,39900000.0
2006-07-11 17:48:00,2.26332,2.26375,2.26247,2.26345,16800000.0
2006-07-11 17:49:00,2.26314,2.26355,2.26305,2.26322,21400000.0
2006-07-11 17:50:00,2.2631,2.26329,2.26309,2.26324,56200000.0
2006-07-11 17:51:00,2.26334,2.26351,2.26324,2.26342,34400000.0
2006-07-11 17:52:00,2.26359,2.26383,2.26359,2.26374,23600000.0
2006-07-11 17:53:00,2.2637,2.26401,2.26362,2.26401,39800000.0
2006-07-11 17:54:00,2.26389,2.26396,2.26369,2.26392,23100000.0
2006-07-11 17:55:00,2.26377,2.26396,2.26376,2.2638,28700000.0
2006-07-11 17:56:00,2.26367,2.26389,2.26353,2.26365,59800000.0
2006-07-11 17:57:00,2.26377,2.26397,2.26377,2.26395,34500000.0
2006-07-11 17:58:00,2.26414,2.2642,2.26404,2.2641,20600000.0
2006-07-11 17:59:00,2.26403,2.26416,2.26397,2.26397,34100000.0
2006-07-11 18:00:00,2.26396,2.26432,2.26396,2.26416,41000000.0
2006-07-11 18:01:00,2.26421,2.26451,2.2641,2.2641,326400000.0
2006-07-11 18:02:00,2.26418,2.26442,2.26407,2.26411,364700000.0
2006-07-11 18:03:00,2.2641,2.26435,2.26395,2.26395,503600000.0
2006-07-11 18:04:00,2.26396,2.26435,2.26391,2.26435,347800000.0
2006-07-11 18:05:00,2.26447,2.2646,2.26417,2.26417,250300000.0
2006-07-11 18:06:00,2.26398,2.26402,2.26184,2.26372,386200000.0
2006-07-11 18:07:00,2.2638,2.26401,2.26367,2.26388,402400000.0
2006-07-11 18:08:00,2.26374,2.26405,2.26368,2.26368,463500001.0
2006-07-11 18:09:00,2.26367,2.26404,2.26363,2.26391,267400000.0
2006-07-11 18:10:00,2.26372,2.26392,2.26352,2.26352,288100000.0
2006-07-11 18:11:00,2.26347,2.26359,2.26324,2.2634,275400000.0
2006-07-11 18:12:00,2.26318,2.26342,2.26306,2.26327,200200000.0
2006-07-11 18:13:00,2.26304,2.26334,2.263,2.26318,170800000.0
2006-07-11 18:14:00,2.26326,2.26326,2.26277,2.2628,342099999.0
2006-07-11 18:15:00,2.26288,2.26324,2.26286,2.26302,352899999.0
2006-07-11 18:16:00,2.2632,2.2632,2.26279,2.26288,397299998.0
2006-07-11 18:17:00,2.26294,2.26311,2.26256,2.26256,273300000.0
2006-07-11 18:18:00,2.26275,2.26304,2.26262,2.26268,146699999.0
2006-07-11 18:19:00,2.26262,2.26284,2.26259,2.2627,279399999.0
2006-07-11 18:20:00,2.26274,2.26337,2.26268,2.26323,149000000.0
2006-07-11 18:21:00,2.26328,2.26343,2.26313,2.26318,247000001.0
2006-07-11 18:22:00,2.26312,2.26314,2.26292,2.2631,201600000.0
2006-07-11 18:23:00,2.26305,2.26315,2.26265,2.2629,351599999.0
2006-07-11 18:24:00,2.26265,2.26289,2.26176,2.26289,331600000.0
2006-07-11 18:25:00,2.26298,2.26301,2.26266,2.26282,306100000.0
2006-07-11 18:26:00,2.2628,2.26293,2.2625,2.2625,350000000.0
2006-07-11 18:27:00,2.26247,2.26293,2.26247,2.26268,318100000.0
2006-07-11 18:28:00,2.26273,2.26292,2.26268,2.26273,218400001.0
2006-07-11 18:29:00,2.2627,2.26299,2.26269,2.26282,254100000.0
2006-07-11 18:30:00,2.26263,2.26282,2.26181,2.26282,269500000.0
2006-07-11 18:31:00,2.26304,2.26321,2.2629,2.26303,194500000.0
2006-07-11 18:32:00,2.26305,2.26326,2.26289,2.263,146700000.0
2006-07-11 18:33:00,2.26301,2.26307,2.26278,2.26296,300300000.0
2006-07-11 18:34:00,2.26298,2.26342,2.26164,2.26335,353000001.0
2006-07-11 18:35:00,2.26355,2.26385,2.26339,2.26385,175300000.0
2006-07-11 18:36:00,2.26386,2.26386,2.26369,2.26386,93100000.0
2006-07-11 18:37:00,2.2639,2.26413,2.26383,2.26397,97200000.0
2006-07-11 18:38:00,2.264,2.26421,2.264,2.26413,107200000.0
2006-07-11 18:39:00,2.26416,2.26441,2.26407,2.26407,156500000.0
2006-07-11 18:40:00,2.26418,2.26434,2.26398,2.26398,211600000.0
2006-07-11 18:41:00,2.26393,2.2641,2.26375,2.26398,185400001.0
2006-07-11 18:42:00,2.26397,2.26401,2.26354,2.26356,115100000.0
2006-07-11 18:43:00,2.26346,2.26357,2.26326,2.2635,67100000.0
2006-07-11 18:44:00,2.26362,2.26362,2.2634,2.26349,105200000.0
2006-07-11 18:45:00,2.26369,2.2641,2.26369,2.2641,65200000.0
2006-07-11 18:46:00,2.26413,2.26416,2.2641,2.26413,35600000.0
2006-07-11 18:47:00,2.26411,2.26431,2.26401,2.26423,25700000.0
2006-07-11 18:48:00,2.26419,2.26451,2.26419,2.26441,90500000.0
2006-07-11 18:49:00,2.26462,2.26462,2.26427,2.26428,35000000.0
2006-07-11 18:50:00,2.26406,2.26425,2.26392,2.26425,35900000.0
2006-07-11 18:51:00,2.26434,2.26456,2.26423,2.26439,172800000.0
2006-07-11 18:52:00,2.26446,2.2646,2.26443,2.26446,168300000.0
2006-07-11 18:53:00,2.26451,2.26486,2.26445,2.26459,136100000.0
2006-07-11 18:54:00,2.26459,2.2647,2.26446,2.26451,142300000.0
2006-07-11 18:55:00,2.26445,2.26453,2.26418,2.2642,167100000.0
2006-07-11 18:56:00,2.26413,2.26413,2.26395,2.26395,39200000.0
2006-07-11 18:57:00,2.26405,2.26448,2.26405,2.26407,60400000.0
2006-07-11 18:58:00,2.26413,2.26428,2.26405,2.26405,211700000.0
2006-07-11 18:59:00,2.264,2.26406,2.26359,2.26359,191100000.0
2006-07-11 19:00:00,2.26347,2.26359,2.26328,2.26358,69900000.0
2006-07-11 19:01:00,2.26347,2.26358,2.26328,2.26347,65100000.0
2006-07-11 19:02:00,2.26352,2.26373,2.26349,2.2637,181300000.0
2006-07-11 19:03:00,2.26366,2.26375,2.26342,2.26342,86300000.0
2006-07-11 19:04:00,2.26352,2.26359,2.26347,2.26349,38600000.0
2006-07-11 19:05:00,2.26346,2.26346,2.26331,2.26331,47500000.0
2006-07-11 19:06:00,2.26324,2.2634,2.26321,2.26327,252300000.0
2006-07-11 19:07:00,2.26323,2.26351,2.26317,2.26333,153400000.0
2006-07-11 19:08:00,2.26345,2.26353,2.26325,2.26346,211700001.0
2006-07-11 19:09:00,2.26317,2.26353,2.26173,2.26333,141200000.0
2006-07-11 19:10:00,2.26342,2.26365,2.26338,2.26365,95800000.0
2006-07-11 19:11:00,2.26365,2.26367,2.2635,2.26352,72700000.0
2006-07-11 19:12:00,2.2635,2.26374,2.26346,2.26365,33000000.0
2006-07-11 19:13:00,2.26357,2.26369,2.26354,2.26355,157000000.0
2006-07-11 19:14:00,2.2636,2.26362,2.26352,2.26355,75000000.0
2006-07-11 19:15:00,2.2635,2.26359,2.26332,2.26333,99200000.0
2006-07-11 19:16:00,2.26333,2.26337,2.26322,2.26326,33600000.0
2006-07-11 19:17:00,2.26328,2.26337,2.26323,2.26325,82100000.0
2006-07-11 19:18:00,2.26317,2.26317,2.26268,2.26268,108600000.0
2006-07-11 19:19:00,2.26256,2.26281,2.26185,2.26251,76100000.0
2006-07-11 19:20:00,2.26253,2.26253,2.26167,2.26252,131300000.0
2006-07-11 19:21:00,2.26265,2.26291,2.26255,2.26273,125300001.0
2006-07-11 19:22:00,2.26272,2.26285,2.26234,2.26268,50700000.0
2006-07-11 19:23:00,2.26285,2.26304,2.26275,2.26299,149100000.0
2006-07-11 19:24:00,2.26312,2.26312,2.26245,2.26263,76600000.0
2006-07-11 19:25:00,2.2625,2.26287,2.26241,2.2627,76400000.0
2006-07-11 19:26:00,2.26274,2.26304,2.26261,2.26289,147200000.0
2006-07-11 19:27:00,2.2629,2.26319,2.2629,2.26319,127300000.0
2006-07-11 19:28:00,2.26327,2.26347,2.26308,2.26326,84700000.0
2006-07-11 19:29:00,2.26332,2.26367,2.26332,2.26343,118500000.0
2006-07-11 19:30:00,2.26345,2.26365,2.26326,2.26348,206300000.0
2006-07-11 19:31:00,2.26356,2.26369,2.2634,2.26369,65100000.0
2006-07-11 19:32:00,2.26362,2.2637,2.26306,2.26317,149900000.0
2006-07-11 19:33:00,2.26311,2.26323,2.26306,2.26319,64100000.0
2006-07-11 19:34:00,2.26329,2.26329,2.26299,2.26324,137100000.0
2006-07-11 19:35:00,2.26334,2.26361,2.26314,2.26319,135400001.0
2006-07-11 19:36:00,2.26313,2.2633,2.2631,2.26312,129800000.0
2006-07-11 19:37:00,2.26326,2.26331,2.26295,2.26331,58500001.0
2006-07-11 19:38:00,2.26334,2.26354,2.26325,2.2634,25200000.0
2006-07-11 19:39:00,2.26345,2.26358,2.26314,2.26358,76500000.0
2006-07-11 19:40:00,2.26361,2.26362,2.2634,2.2634,133600001.0
2006-07-11 19:41:00,2.2634,2.26352,2.26317,2.26317,94900000.0
2006-07-11 19:42:00,2.26312,2.26312,2.26271,2.26275,81100000.0
2006-07-11 19:43:00,2.26279,2.2629,2.26273,2.2629,50100000.0
2006-07-11 19:44:00,2.26286,2.26302,2.26271,2.26297,56800000.0
2006-07-11 19:45:00,2.26287,2.26287,2.26256,2.26284,70300000.0
2006-07-11 19:46:00,2.26297,2.26297,2.26255,2.26257,105600000.0
2006-07-11 19:47:00,2.26242,2.26242,2.26219,2.26237,25600000.0
2006-07-11 19:48:00,2.26234,2.26262,2.26222,2.26222,91500000.0
2006-07-11 19:49:00,2.26242,2.26271,2.26242,2.26255,108600001.0
2006-07-11 19:50:00,2.26256,2.26256,2.26237,2.2625,54500000.0
2006-07-11 19:51:00,2.26252,2.26254,2.26219,2.26224,112399999.0
2006-07-11 19:52:00,2.26228,2.26244,2.26226,2.26228,62900000.0
2006-07-11 19:53:00,2.26218,2.26224,2.26212,2.26215,23500000.0
2006-07-11 19:54:00,2.26226,2.26239,2.26205,2.26231,78200000.0
2006-07-11 19:55:00,2.26229,2.26229,2.26214,2.2622,29400000.0
2006-07-11 19:56:00,2.2623,2.26266,2.26215,2.26251,81700000.0
2006-07-11 19:57:00,2.26255,2.26259,2.2623,2.2623,133700000.0
2006-07-11 19:58:00,2.26233,2.26264,2.26233,2.26241,111500000.0
2006-07-11 19:59:00,2.26235,2.26253,2.26214,2.26243,109000000.0
2006-07-11 20:00:00,2.2625,2.26278,2.26235,2.26268,83100000.0
2006-07-11 20:01:00,2.26264,2.26264,2.26235,2.26241,104600000.0
2006-07-11 20:02:00,2.26241,2.26269,2.26225,2.26269,45000000.0
2006-07-11 20:03:00,2.26278,2.26305,2.26278,2.26305,15200000.0
2006-07-11 20:04:00,2.26309,2.26324,2.26303,2.26318,26200000.0
2006-07-11 20:05:00,2.26315,2.26325,2.26314,2.26318,26900000.0
2006-07-11 20:06:00,2.26314,2.26335,2.26306,2.26322,32300000.0
2006-07-11 20:07:00,2.26335,2.26335,2.26309,2.26323,58900000.0
2006-07-11 20:08:00,2.26328,2.26347,2.26325,2.26325,101500000.0
2006-07-11 20:09:00,2.26328,2.26339,2.26316,2.26339,22800000.0
2006-07-11 20:10:00,2.26354,2.26389,2.2634,2.26389,27200000.0
2006-07-11 20:11:00,2.26385,2.26385,2.26355,2.26355,61700000.0
2006-07-11 20:12:00,2.26352,2.2639,2.26352,2.26379,175900000.0
2006-07-11 20:13:00,2.26371,2.26414,2.2635,2.26414,147100000.0
2006-07-11 20:14:00,2.26404,2.26404,2.26332,2.26332,96699999.0
2006-07-11 20:15:00,2.26332,2.26361,2.2632,2.26342,179300000.0
2006-07-11 20:16:00,2.26363,2.2637,2.26346,2.26363,128500000.0
2006-07-11 20:17:00,2.26362,2.26364,2.26357,2.2636,36700000.0
2006-07-11 20:18:00,2.26359,2.26359,2.26333,2.26343,69800000.0
2006-07-11 20:19:00,2.26345,2.26362,2.26337,2.26362,149400000.0
2006-07-11 20:20:00,2.26368,2.26389,2.26358,2.26364,237600000.0
2006-07-11 20:21:00,2.26354,2.26376,2.26353,2.26376,95800001.0
2006-07-11 20:22:00,2.26377,2.26377,2.26352,2.26366,119600000.0
2006-07-11 20:23:00,2.26372,2.26389,2.2637,2.26375,195700000.0
2006-07-11 20:24:00,2.26357,2.26357,2.26324,2.26324,44100000.0
2006-07-11 20:25:00,2.26312,2.26332,2.26309,2.26332,175600000.0
2006-07-11 20:26:00,2.26347,2.26372,2.26347,2.2635,160700000.0
2006-07-11 20:27:00,2.26346,2.2636,2.26325,2.26359,111600000.0
2006-07-11 20:28:00,2.26355,2.26371,2.26348,2.26348,212700000.0
2006-07-11 20:29:00,2.26353,2.26387,2.26346,2.26354,197500000.0
2006-07-11 20:30:00,2.26358,2.26391,2.26357,2.26386,393600001.0
2006-07-11 20:31:00,2.26389,2.26408,2.26381,2.2639,223499998.0
2006-07-11 20:32:00,2.26395,2.26395,2.26365,2.2638,343900001.0
2006-07-11 20:33:00,2.26368,2.26376,2.26361,2.26368,91699999.0
2006-07-11 20:34:00,2.26364,2.26364,2.26324,2.26324,115000000.0
2006-07-11 20:35:00,2.26322,2.26322,2.26297,2.2631,47000000.0
2006-07-11 20:36:00,2.26308,2.2632,2.263,2.2632,73200000.0
2006-07-11 20:37:00,2.26315,2.2634,2.263,2.26321,118400000.0
2006-07-11 20:38:00,2.26324,2.26339,2.26311,2.26312,146700000.0
2006-07-11 20:39:00,2.2631,2.26316,2.26305,2.26313,166700001.0
2006-07-11 20:40:00,2.26321,2.26321,2.26277,2.26297,172700000.0
2006-07-11 20:41:00,2.263,2.2634,2.26273,2.26339,112500000.0
2006-07-11 20:42:00,2.26354,2.26383,2.26354,2.26367,80100001.0
2006-07-11 20:43:00,2.26379,2.26412,2.26364,2.26365,87500000.0
2006-07-11 20:44:00,2.26368,2.26391,2.26365,2.26367,171500000.0
2006-07-11 20:45:00,2.26366,2.26378,2.26361,2.26376,53700000.0
2006-07-11 20:46:00,2.26393,2.26408,2.26391,2.26404,40800000.0
2006-07-11 20:47:00,2.26416,2.26435,2.26391,2.26392,146299999.0
2006-07-11 20:48:00,2.26389,2.264,2.26367,2.26367,212700000.0
2006-07-11 20:49:00,2.26363,2.26369,2.26349,2.26358,113600000.0
2006-07-11 20:50:00,2.26363,2.26391,2.26358,2.26358,161200000.0
2006-07-11 20:51:00,2.26347,2.26365,2.26324,2.2635,119900001.0
2006-07-11 20:52:00,2.26348,2.26362,2.26333,2.26347,135200000.0
2006-07-11 20:53:00,2.2635,2.26362,2.26328,2.26347,220300000.0
2006-07-11 20:54:00,2.26356,2.26362,2.26349,2.26349,139800000.0
2006-07-11 20:55:00,2.26347,2.26366,2.26347,2.26366,30100000.0
2006-07-11 20:56:00,2.26368,2.26392,2.26337,2.26337,259000001.0
2006-07-11 20:57:00,2.26334,2.26357,2.26333,2.26344,352799999.0
2006-07-11 20:58:00,2.26341,2.26357,2.26331,2.26335,158400000.0
2006-07-11 20:59:00,2.26337,2.26338,2.26311,2.26327,306500000.0
2006-07-11 21:00:00,2.26327,2.26327,2.26298,2.26298,267900000.0
2006-07-11 21:01:00,2.26306,2.26323,2.26302,2.26315,364199998.0
2006-07-11 21:02:00,2.26324,2.26347,2.26322,2.26325,102800001.0
2006-07-11 21:03:00,2.26326,2.26326,2.26305,2.26314,102700000.0
2006-07-11 21:04:00,2.26317,2.2632,2.26309,2.26315,61500000.0
2006-07-11 21:05:00,2.26313,2.26326,2.26307,2.26307,68800000.0
2006-07-11 21:06:00,2.26308,2.26339,2.26307,2.26322,54200000.0
2006-07-11 21:07:00,2.26324,2.26329,2.26315,2.26315,30800000.0
2006-07-11 21:08:00,2.26314,2.26321,2.26311,2.26313,29100000.0
2006-07-11 21:09:00,2.26318,2.26333,2.26308,2.26333,48400000.0
2006-07-11 21:10:00,2.26336,2.26336,2.26297,2.26316,107199999.0
2006-07-11 21:11:00,2.26312,2.26328,2.26307,2.2632,121600000.0
2006-07-11 21:12:00,2.26313,2.26313,2.26295,2.26302,45100000.0
2006-07-11 21:13:00,2.26297,2.26313,2.26286,2.26286,121100000.0
2006-07-11 21:14:00,2.26309,2.26332,2.26298,2.26332,179300000.0
2006-07-11 21:15:00,2.26317,2.26334,2.26293,2.26295,159299999.0
2006-07-11 21:16:00,2.26308,2.26323,2.26288,2.26297,95800000.0
2006-07-11 21:17:00,2.26297,2.26297,2.26272,2.26275,134600000.0
2006-07-11 21:18:00,2.26278,2.26302,2.26278,2.26295,94800000.0
2006-07-11 21:19:00,2.26293,2.26308,2.26293,2.26308,102100000.0
2006-07-11 21:20:00,2.26312,2.26319,2.26289,2.26295,228900000.0
2006-07-11 21:21:00,2.26291,2.26305,2.26259,2.26278,223400000.0
2006-07-11 21:22:00,2.2629,2.26303,2.26267,2.26288,162000000.0
2006-07-11 21:23:00,2.26307,2.26307,2.26288,2.2629,88600000.0
2006-07-11 21:24:00,2.26292,2.26307,2.26288,2.26306,83599999.0
2006-07-11 21:25:00,2.26301,2.26309,2.26286,2.26287,72500000.0
2006-07-11 21:26:00,2.26292,2.26297,2.26286,2.26297,25500000.0
2006-07-11 21:27:00,2.26304,2.26322,2.263,2.26321,82700000.0
2006-07-11 21:28:00,2.26325,2.26325,2.26301,2.26318,101700000.0
2006-07-11 21:29:00,2.26327,2.26344,2.26326,2.26326,38500000.0
2006-07-11 21:30:00,2.26341,2.2635,2.26337,2.26338,21800000.0
2006-07-11 21:31:00,2.26337,2.26382,2.26337,2.26375,44100000.0
2006-07-11 21:32:00,2.264,2.26415,2.26389,2.26395,138200000.0
2006-07-11 21:33:00,2.26387,2.26434,2.26379,2.26392,68000000.0
2006-07-11 21:34:00,2.26398,2.264,2.26366,2.26366,164900001.0
2006-07-11 21:35:00,2.26377,2.2639,2.26371,2.26372,28700000.0
2006-07-11 21:36:00,2.2638,2.26395,2.2638,2.26395,9600000.0
2006-07-11 21:37:00,2.26393,2.26393,2.26373,2.26382,93900000.0
2006-07-11 21:38:00,2.2638,2.26386,2.26373,2.26378,64000000.0
2006-07-11 21:39:00,2.26372,2.26394,2.26372,2.26377,24400000.0
2006-07-11 21:40:00,2.26394,2.26407,2.26394,2.26403,37800000.0
2006-07-11 21:41:00,2.26395,2.26407,2.26395,2.264,48200000.0
2006-07-11 21:42:00,2.26397,2.26417,2.26388,2.2641,110600000.0
2006-07-11 21:43:00,2.26401,2.26407,2.26379,2.26388,80900000.0
2006-07-11 21:44:00,2.26399,2.26425,2.26394,2.26404,89500000.0
2006-07-11 21:45:00,2.26412,2.26432,2.26409,2.26409,75600000.0
2006-07-11 21:46:00,2.2641,2.2641,2.26382,2.264,71000000.0
2006-07-11 21:47:00,2.26398,2.26409,2.26371,2.26377,99400000.0
2006-07-11 21:48:00,2.26367,2.26383,2.26361,2.26371,49000000.0
2006-07-11 21:49:00,2.26379,2.26398,2.26369,2.26388,71100000.0
2006-07-11 21:50:00,2.26405,2.26405,2.26226,2.26337,38000000.0
2006-07-11 21:51:00,2.2638,2.26388,2.26375,2.26385,43200000.0
2006-07-11 21:52:00,2.26381,2.26391,2.26371,2.26372,141899998.0
2006-07-11 21:53:00,2.26377,2.26394,2.2637,2.26372,58700000.0
2006-07-11 21:54:00,2.2637,2.26375,2.26362,2.26362,28300000.0
2006-07-11 21:55:00,2.26368,2.26381,2.26363,2.26376,49400000.0
2006-07-11 21:56:00,2.26376,2.26381,2.26369,2.26381,67900000.0
2006-07-11 21:57:00,2.26381,2.26383,2.2636,2.2636,35900000.0
2006-07-11 21:58:00,2.26353,2.26371,2.26345,2.2636,39600001.0
2006-07-11 21:59:00,2.26365,2.2637,2.26318,2.2637,174300000.0
2006-07-11 22:00:00,2.2637,2.26386,2.26344,2.26372,63200000.0
2006-07-11 22:01:00,2.26377,2.26377,2.26368,2.26377,28100000.0
2006-07-11 22:02:00,2.26374,2.26392,2.26365,2.26367,83700000.0
2006-07-11 22:03:00,2.2637,2.26375,2.26358,2.26375,36400000.0
2006-07-11 22:04:00,2.26378,2.26387,2.26367,2.26372,74900000.0
2006-07-11 22:05:00,2.26371,2.26375,2.26365,2.26366,84900000.0
2006-07-11 22:06:00,2.26371,2.26379,2.26369,2.26372,32500000.0
2006-07-11 22:07:00,2.26375,2.26375,2.26361,2.26361,28100000.0
2006-07-11 22:08:00,2.2636,2.26365,2.2636,2.26363,26900000.0
2006-07-11 22:09:00,2.2637,2.26388,2.26366,2.26376,35100000.0
2006-07-11 22:10:00,2.26389,2.26393,2.26383,2.26385,22800000.0
2006-07-11 22:11:00,2.26377,2.26393,2.26361,2.26393,39000000.0
2006-07-11 22:12:00,2.26396,2.26396,2.26364,2.26366,58000000.0
2006-07-11 22:13:00,2.26367,2.26389,2.26358,2.26389,33500000.0
2006-07-11 22:14:00,2.26403,2.26403,2.26379,2.26379,13600000.0
2006-07-11 22:15:00,2.26366,2.26404,2.26366,2.26366,136400000.0
2006-07-11 22:16:00,2.26352,2.26355,2.26323,2.26323,163600001.0
2006-07-11 22:17:00,2.26335,2.2635,2.26325,2.26333,29400000.0
2006-07-11 22:18:00,2.26343,2.26354,2.26343,2.26348,27800000.0
2006-07-11 22:19:00,2.26342,2.26342,2.26316,2.2632,47300000.0
2006-07-11 22:20:00,2.26325,2.26338,2.26318,2.26318,14300000.0
2006-07-11 22:21:00,2.26322,2.26342,2.26319,2.26342,38900000.0
2006-07-11 22:22:00,2.26362,2.26362,2.26317,2.26317,94400000.0
2006-07-11 22:23:00,2.26298,2.26314,2.26285,2.26295,80300000.0
2006-07-11 22:24:00,2.26295,2.26308,2.2628,2.26284,44600000.0
2006-07-11 22:25:00,2.26291,2.26291,2.26253,2.26263,68300000.0
2006-07-11 22:26:00,2.26265,2.26265,2.26256,2.2626,37200000.0
2006-07-11 22:27:00,2.26266,2.2628,2.26262,2.26267,22000000.0
2006-07-11 22:28:00,2.26278,2.26291,2.26275,2.26283,45000000.0
2006-07-11 22:29:00,2.26282,2.26293,2.26281,2.26293,176299999.0
2006-07-11 22:30:00,2.26293,2.26327,2.26293,2.26304,87500000.0
2006-07-11 22:31:00,2.26301,2.26301,2.26282,2.26291,19300000.0
2006-07-11 22:32:00,2.26294,2.26294,2.26274,2.26274,33900000.0
2006-07-11 22:33:00,2.26277,2.26295,2.26271,2.26292,89500000.0
2006-07-11 22:34:00,2.26289,2.26293,2.26277,2.26278,114199999.0
2006-07-11 22:35:00,2.26267,2.26282,2.26267,2.26272,33900000.0
2006-07-11 22:36:00,2.26275,2.26275,2.26266,2.26266,30700000.0
2006-07-11 22:37:00,2.26266,2.26279,2.26257,2.26257,45800000.0
2006-07-11 22:38:00,2.2626,2.26272,2.26253,2.2626,41800000.0
2006-07-11 22:39:00,2.26258,2.26287,2.26258,2.26287,28200000.0
2006-07-11 22:40:00,2.2628,2.26287,2.26267,2.26279,33700000.0
2006-07-11 22:41:00,2.26269,2.26278,2.26263,2.26264,37400000.0
2006-07-11 22:42:00,2.26257,2.26268,2.26245,2.26267,69400000.0
2006-07-11 22:43:00,2.2627,2.26282,2.26263,2.26267,130600000.0
2006-07-11 22:44:00,2.26266,2.26287,2.26266,2.2627,73300000.0
2006-07-11 22:45:00,2.26267,2.26275,2.26261,2.26261,49000000.0
2006-07-11 22:46:00,2.26263,2.26268,2.26255,2.2626,83000000.0
2006-07-11 22:47:00,2.26271,2.26278,2.26267,2.26267,34300000.0
2006-07-11 22:48:00,2.2626,2.26277,2.26255,2.26263,59900000.0
2006-07-11 22:49:00,2.26267,2.2628,2.26255,2.26275,97100000.0
2006-07-11 22:50:00,2.2627,2.2627,2.26265,2.26265,6400000.0
2006-07-11 22:51:00,2.26259,2.26271,2.26242,2.26248,84400000.0
2006-07-11 22:52:00,2.26245,2.26258,2.26245,2.26258,56200001.0
2006-07-11 22:53:00,2.26269,2.26297,2.26269,2.26272,33300000.0
2006-07-11 22:54:00,2.26276,2.26287,2.26276,2.26287,30900000.0
2006-07-11 22:55:00,2.2628,2.2629,2.2628,2.2628,38800000.0
2006-07-11 22:56:00,2.26275,2.26275,2.26257,2.26257,27700000.0
2006-07-11 22:57:00,2.26239,2.26279,2.26194,2.26279,25800000.0
2006-07-11 22:58:00,2.26257,2.26272,2.26253,2.26253,27000000.0
2006-07-11 22:59:00,2.26245,2.26248,2.2624,2.26248,39400000.0
2006-07-11 23:00:00,2.26245,2.26252,2.26245,2.26252,4900000.0
2006-07-11 23:01:00,2.26242,2.2625,2.26184,2.26199,33100000.0
2006-07-11 23:02:00,2.26236,2.26241,2.26172,2.26193,25600000.0
2006-07-11 23:03:00,2.2618,2.26245,2.26169,2.26245,55299999.0
2006-07-11 23:04:00,2.26261,2.26282,2.26215,2.2627,41400000.0
2006-07-11 23:05:00,2.26242,2.26285,2.2621,2.26281,30700000.0
2006-07-11 23:06:00,2.2625,2.26263,2.26141,2.26194,34900000.0
2006-07-11 23:07:00,2.2615,2.2623,2.26117,2.2623,21900000.0
2006-07-11 23:08:00,2.2622,2.26283,2.26174,2.26279,27100000.0
2006-07-11 23:09:00,2.26315,2.26315,2.26244,2.26256,30800000.0
2006-07-11 23:10:00,2.26282,2.26309,2.26222,2.26222,42299999.0
2006-07-11 23:11:00,2.26228,2.26243,2.2621,2.26219,48100000.0
2006-07-11 23:12:00,2.26225,2.26253,2.26209,2.26253,23400000.0
2006-07-11 23:13:00,2.26275,2.26289,2.26189,2.26189,39500000.0
2006-07-11 23:14:00,2.26287,2.26296,2.26226,2.2625,21200000.0
2006-07-11 23:15:00,2.26304,2.26309,2.26245,2.26281,29700000.0
2006-07-11 23:16:00,2.26277,2.26303,2.26245,2.26245,34400000.0
2006-07-11 23:17:00,2.26271,2.26298,2.2626,2.26275,40400000.0
2006-07-11 23:18:00,2.26317,2.26317,2.26223,2.26249,34300000.0
2006-07-11 23:19:00,2.2621,2.26254,2.2621,2.2623,24800000.0
2006-07-11 23:20:00,2.26287,2.26288,2.26217,2.2623,16400000.0
2006-07-11 23:21:00,2.26222,2.26267,2.26219,2.26233,41300000.0
2006-07-11 23:22:00,2.26235,2.26253,2.26151,2.26164,40700000.0
2006-07-11 23:23:00,2.26231,2.26231,2.26175,2.26188,44900000.0
2006-07-11 23:24:00,2.26244,2.26244,2.26208,2.26213,25600000.0
2006-07-11 23:25:00,2.26232,2.2629,2.2622,2.2629,45000000.0
2006-07-11 23:26:00,2.26308,2.26332,2.2628,2.26282,46800000.0
2006-07-11 23:27:00,2.26269,2.26284,2.26254,2.26254,19200000.0
2006-07-11 23:28:00,2.26257,2.26295,2.26257,2.26266,34800000.0
2006-07-11 23:29:00,2.26258,2.2628,2.26258,2.2628,40100000.0
2006-07-11 23:30:00,2.26269,2.2627,2.26239,2.26245,52600000.0
2006-07-11 23:31:00,2.26253,2.26284,2.26253,2.26278,27100000.0
2006-07-11 23:32:00,2.26277,2.263,2.2626,2.26279,27000000.0
2006-07-11 23:33:00,2.26278,2.26286,2.2625,2.2625,44600000.0
2006-07-11 23:34:00,2.26256,2.26256,2.26234,2.26242,35300000.0
2006-07-11 23:35:00,2.26238,2.26264,2.26238,2.26255,47300000.0
2006-07-11 23:36:00,2.26261,2.26274,2.26256,2.26264,30300000.0
2006-07-11 23:37:00,2.26248,2.26264,2.26248,2.26264,17800000.0
2006-07-11 23:38:00,2.2628,2.26293,2.26272,2.26285,20500000.0
2006-07-11 23:39:00,2.26278,2.26293,2.2627,2.26276,44800000.0
2006-07-11 23:40:00,2.26262,2.26262,2.26262,2.26262,11800000.0
2006-07-11 23:41:00,2.26263,2.26263,2.26254,2.26254,39300000.0
2006-07-11 23:42:00,2.26264,2.26268,2.26258,2.26268,19000000.0
2006-07-11 23:43:00,2.26273,2.26273,2.26257,2.26257,14900000.0
2006-07-11 23:44:00,2.26274,2.26274,2.2625,2.26265,38000000.0
2006-07-11 23:45:00,2.26262,2.26262,2.26261,2.26261,11000000.0
2006-07-11 23:46:00,2.2626,2.26267,2.26247,2.26267,37100000.0
2006-07-11 23:47:00,2.2626,2.26279,2.2626,2.26279,23000000.0
2006-07-11 23:48:00,2.26268,2.26283,2.26268,2.26283,51000000.0
2006-07-11 23:49:00,2.26277,2.26289,2.26275,2.26279,15100000.0
2006-07-11 23:50:00,2.2629,2.2629,2.26275,2.26275,33300000.0
2006-07-11 23:51:00,2.26285,2.2629,2.26275,2.26275,27800000.0
2006-07-11 23:52:00,2.26275,2.26293,2.26272,2.26282,45400000.0
2006-07-11 23:53:00,2.26267,2.26267,2.26243,2.26246,49900000.0
2006-07-11 23:54:00,2.26253,2.26253,2.2624,2.26245,24200000.0
2006-07-11 23:55:00,2.26234,2.26245,2.26223,2.26223,30000000.0
2006-07-11 23:56:00,2.26235,2.26235,2.26223,2.26223,31600000.0
2006-07-11 23:57:00,2.26232,2.2625,2.26232,2.2625,13600000.0
2006-07-11 23:58:00,2.26261,2.26271,2.26249,2.26256,29400000.0
2006-07-11 23:59:00,2.26253,2.26257,2.2624,2.26257,32100000.0
2006-07-12 00:00:00,2.26245,2.26255,2.26242,2.26249,38700000.0
2006-07-12 00:01:00,2.26243,2.26266,2.26243,2.2626,51300000.0
2006-07-12 00:02:00,2.26253,2.26262,2.26253,2.26255,25900000.0
2006-07-12 00:03:00,2.26265,2.26265,2.26247,2.26247,19700000.0
2006-07-12 00:04:00,2.26254,2.26273,2.26252,2.26257,28200000.0
2006-07-12 00:05:00,2.26243,2.26255,2.2624,2.26255,25600000.0
2006-07-12 00:06:00,2.26255,2.26255,2.26242,2.26255,9500000.0
2006-07-12 00:07:00,2.2625,2.26265,2.26245,2.26255,23000000.0
2006-07-12 00:08:00,2.26273,2.26284,2.26261,2.26261,26300000.0
2006-07-12 00:09:00,2.26282,2.26282,2.26257,2.26272,24700000.0
2006-07-12 00:10:00,2.26262,2.26272,2.26249,2.26249,16900000.0
2006-07-12 00:11:00,2.26254,2.26264,2.26244,2.26245,37800000.0
2006-07-12 00:12:00,2.26248,2.2628,2.26243,2.26256,30400000.0
2006-07-12 00:13:00,2.26255,2.2626,2.2625,2.26258,14800000.0
2006-07-12 00:14:00,2.26257,2.26258,2.2625,2.26252,17600000.0
2006-07-12 00:15:00,2.26248,2.2626,2.26248,2.2626,14300000.0
2006-07-12 00:16:00,2.26267,2.26267,2.26253,2.2626,28000000.0
2006-07-12 00:17:00,2.26253,2.26275,2.26248,2.26253,36400000.0
2006-07-12 00:18:00,2.26255,2.26258,2.2625,2.26255,42300000.0
2006-07-12 00:19:00,2.2627,2.2627,2.26253,2.26255,17800000.0
2006-07-12 00:20:00,2.26255,2.26255,2.26255,2.26255,2600000.0
2006-07-12 00:21:00,2.26255,2.2626,2.26255,2.2626,12000000.0
2006-07-12 00:22:00,2.26255,2.2626,2.26255,2.2626,4000000.0
2006-07-12 00:23:00,2.26255,2.26262,2.2625,2.26255,57000000.0
2006-07-12 00:24:00,2.26275,2.26275,2.26252,2.2626,41200000.0
2006-07-12 00:25:00,2.26262,2.26265,2.26255,2.26265,16400000.0
2006-07-12 00:26:00,2.26258,2.26267,2.2625,2.2626,39900000.0
2006-07-12 00:27:00,2.26253,2.26265,2.26253,2.26262,52300000.0
2006-07-12 00:28:00,2.26263,2.26263,2.2625,2.2625,8800000.0
2006-07-12 00:29:00,2.26258,2.26258,2.26253,2.26253,4800000.0
2006-07-12 00:30:00,2.2626,2.2626,2.26255,2.26255,10400000.0
2006-07-12 00:31:00,2.26255,2.26265,2.26255,2.26265,21200000.0
2006-07-12 00:32:00,2.2626,2.2627,2.26255,2.26262,32600000.0
2006-07-12 00:33:00,2.2626,2.26262,2.26255,2.26258,23400000.0
2006-07-12 00:34:00,2.26255,2.26275,2.26255,2.26255,23900000.0
2006-07-12 00:35:00,2.2626,2.26277,2.26255,2.26265,53600000.0
2006-07-12 00:36:00,2.26262,2.26265,2.26262,2.26265,3900000.0
2006-07-12 00:37:00,2.2627,2.2627,2.26257,2.26257,16800000.0
2006-07-12 00:38:00,2.26258,2.26258,2.26182,2.26208,42200000.0
2006-07-12 00:39:00,2.26214,2.2623,2.26208,2.26218,25000000.0
2006-07-12 00:40:00,2.26225,2.26225,2.26212,2.26212,8500000.0
2006-07-12 00:41:00,2.26235,2.26235,2.26205,2.26215,11700000.0
2006-07-12 00:42:00,2.26225,2.26235,2.26215,2.26215,40300000.0
2006-07-12 00:43:00,2.26235,2.26235,2.2621,2.2622,16000000.0
2006-07-12 00:44:00,2.26218,2.2625,2.26218,2.2625,21800000.0
2006-07-12 00:45:00,2.26248,2.26248,2.26234,2.26234,12800000.0
2006-07-12 00:46:00,2.26214,2.26243,2.26201,2.26201,25800000.0
2006-07-12 00:47:00,2.26202,2.26244,2.26202,2.26242,47099999.0
2006-07-12 00:48:00,2.2625,2.26255,2.2624,2.26255,18400000.0
2006-07-12 00:49:00,2.26255,2.26262,2.26237,2.2624,16000000.0
2006-07-12 00:50:00,2.26243,2.26256,2.26243,2.26256,18400000.0
2006-07-12 00:51:00,2.2625,2.26253,2.2624,2.26253,38000000.0
2006-07-12 00:52:00,2.26238,2.26245,2.2623,2.26235,33500001.0
2006-07-12 00:53:00,2.26222,2.26222,2.26198,2.26208,45300000.0
2006-07-12 00:54:00,2.26214,2.2623,2.26214,2.2623,13400000.0
2006-07-12 00:55:00,2.26222,2.26244,2.26222,2.26228,22000000.0
2006-07-12 00:56:00,2.26216,2.26216,2.26189,2.26204,42400001.0
2006-07-12 00:57:00,2.26214,2.26227,2.26206,2.26212,45000000.0
2006-07-12 00:58:00,2.26214,2.26237,2.26214,2.26222,15900000.0
2006-07-12 00:59:00,2.26227,2.26235,2.26218,2.26221,31000000.0
2006-07-12 01:00:00,2.26235,2.26243,2.26219,2.26243,66500000.0
2006-07-12 01:01:00,2.26235,2.26235,2.26205,2.26235,34100000.0
2006-07-12 01:02:00,2.2622,2.26235,2.2621,2.2621,26700000.0
2006-07-12 01:03:00,2.26215,2.26225,2.26202,2.26202,36800000.0
2006-07-12 01:04:00,2.2621,2.26218,2.26202,2.26202,29200000.0
2006-07-12 01:05:00,2.26225,2.26236,2.2622,2.26236,51199999.0
2006-07-12 01:06:00,2.26227,2.26232,2.26214,2.26232,27800000.0
2006-07-12 01:07:00,2.26221,2.26236,2.26213,2.26224,24000000.0
2006-07-12 01:08:00,2.2621,2.26215,2.26205,2.26208,22700000.0
2006-07-12 01:09:00,2.26214,2.26236,2.26209,2.26209,18300000.0
2006-07-12 01:10:00,2.26227,2.26249,2.26227,2.26242,54000000.0
2006-07-12 01:11:00,2.26236,2.2624,2.26229,2.26229,6900000.0
2006-07-12 01:12:00,2.26227,2.26264,2.26227,2.26258,23100000.0
2006-07-12 01:13:00,2.26255,2.26255,2.2623,2.2623,37100000.0
2006-07-12 01:14:00,2.26231,2.2625,2.26227,2.26233,22000000.0
2006-07-12 01:15:00,2.26237,2.26244,2.26223,2.2623,13400000.0
2006-07-12 01:16:00,2.26236,2.26236,2.26221,2.26221,34300000.0
2006-07-12 01:17:00,2.26224,2.26243,2.26217,2.26224,28400000.0
2006-07-12 01:18:00,2.26216,2.26216,2.262,2.26209,20100000.0
2006-07-12 01:19:00,2.26212,2.26235,2.26209,2.26235,50600000.0
2006-07-12 01:20:00,2.26231,2.26262,2.26231,2.26238,36300000.0
2006-07-12 01:21:00,2.26234,2.26247,2.26234,2.26245,13000000.0
2006-07-12 01:22:00,2.26244,2.26273,2.26244,2.26253,47200000.0
2006-07-12 01:23:00,2.2627,2.26287,2.26268,2.26279,38400000.0
2006-07-12 01:24:00,2.26285,2.26285,2.2628,2.2628,11100000.0
2006-07-12 01:25:00,2.2628,2.2628,2.26258,2.2627,18200000.0
2006-07-12 01:26:00,2.26267,2.26267,2.26251,2.26255,35200000.0
2006-07-12 01:27:00,2.26259,2.26267,2.26244,2.26267,48800000.0
2006-07-12 01:28:00,2.26258,2.26287,2.26255,2.26256,46200000.0
2006-07-12 01:29:00,2.26262,2.26279,2.26262,2.26269,16100000.0
2006-07-12 01:30:00,2.26273,2.26293,2.26273,2.26288,54899999.0
2006-07-12 01:31:00,2.26278,2.26288,2.26271,2.26288,18300000.0
2006-07-12 01:32:00,2.26285,2.26285,2.26264,2.26273,32800000.0
2006-07-12 01:33:00,2.26271,2.26276,2.26263,2.26276,50800000.0
2006-07-12 01:34:00,2.26265,2.26282,2.26253,2.26253,55900000.0
2006-07-12 01:35:00,2.26252,2.2626,2.26252,2.2626,21200000.0
2006-07-12 01:36:00,2.26254,2.26265,2.26231,2.26265,34200000.0
2006-07-12 01:37:00,2.2625,2.26266,2.26242,2.26245,18900000.0
2006-07-12 01:38:00,2.2626,2.26267,2.2625,2.26267,46600000.0
2006-07-12 01:39:00,2.26257,2.26271,2.26243,2.26243,37500000.0
2006-07-12 01:40:00,2.26261,2.26261,2.26255,2.26255,14000000.0
2006-07-12 01:41:00,2.26266,2.2629,2.26261,2.26277,38400000.0
2006-07-12 01:42:00,2.2627,2.26284,2.26267,2.26268,45699999.0
2006-07-12 01:43:00,2.26256,2.26283,2.26256,2.26268,34800000.0
2006-07-12 01:44:00,2.26275,2.2628,2.26265,2.26265,12000000.0
2006-07-12 01:45:00,2.26268,2.26284,2.26268,2.2628,22800000.0
2006-07-12 01:46:00,2.26278,2.263,2.26278,2.26285,19500000.0
2006-07-12 01:47:00,2.26286,2.2631,2.26286,2.2631,18200000.0
2006-07-12 01:48:00,2.26319,2.26319,2.26293,2.26299,54300000.0
2006-07-12 01:49:00,2.26295,2.26303,2.26295,2.263,42900000.0
2006-07-12 01:50:00,2.2629,2.26311,2.2629,2.26311,18200000.0
2006-07-12 01:51:00,2.26325,2.26325,2.26305,2.26305,24800000.0
2006-07-12 01:52:00,2.263,2.26318,2.263,2.26315,45900000.0
2006-07-12 01:53:00,2.26318,2.26318,2.26317,2.26317,16100000.0
2006-07-12 01:54:00,2.26303,2.26307,2.26286,2.26286,24800000.0
2006-07-12 01:55:00,2.26288,2.26303,2.26266,2.26266,40600000.0
2006-07-12 01:56:00,2.26254,2.26267,2.26229,2.26229,33100000.0
2006-07-12 01:57:00,2.26241,2.26251,2.2623,2.26248,33400000.0
2006-07-12 01:58:00,2.26255,2.26257,2.26254,2.26255,17700000.0
2006-07-12 01:59:00,2.26262,2.26277,2.26262,2.26268,29500000.0
2006-07-12 02:00:00,2.26269,2.2628,2.26261,2.2628,22500000.0
2006-07-12 02:01:00,2.26265,2.26278,2.26264,2.26267,30000000.0
2006-07-12 02:02:00,2.26267,2.26268,2.2626,2.26268,41300000.0
2006-07-12 02:03:00,2.26263,2.26268,2.26257,2.26257,32900000.0
2006-07-12 02:04:00,2.26263,2.26272,2.26263,2.2627,43400001.0
2006-07-12 02:05:00,2.26268,2.26285,2.26261,2.26285,57700000.0
2006-07-12 02:06:00,2.26267,2.2627,2.26258,2.2627,13900000.0
2006-07-12 02:07:00,2.26256,2.26266,2.26248,2.26266,48800000.0
2006-07-12 02:08:00,2.26262,2.26273,2.26226,2.26235,27300000.0
2006-07-12 02:09:00,2.26238,2.26241,2.26224,2.2624,33200000.0
2006-07-12 02:10:00,2.26254,2.26271,2.26238,2.26271,56000000.0
2006-07-12 02:11:00,2.26249,2.26258,2.26249,2.26258,18800000.0
2006-07-12 02:12:00,2.2626,2.26265,2.26245,2.26265,25600000.0
2006-07-12 02:13:00,2.26261,2.26291,2.26261,2.26284,23200000.0
2006-07-12 02:14:00,2.26285,2.26317,2.26271,2.26285,26300000.0
2006-07-12 02:15:00,2.26285,2.26285,2.26265,2.26277,31600001.0
2006-07-12 02:16:00,2.26278,2.26283,2.26275,2.26276,15700000.0
2006-07-12 02:17:00,2.26266,2.26278,2.26266,2.2627,34800000.0
2006-07-12 02:18:00,2.26268,2.26296,2.26268,2.26287,37400000.0
2006-07-12 02:19:00,2.26281,2.263,2.26281,2.26294,22500000.0
2006-07-12 02:20:00,2.26293,2.26293,2.26274,2.2629,35900000.0
2006-07-12 02:21:00,2.26289,2.26302,2.26283,2.26299,20800000.0
2006-07-12 02:22:00,2.26315,2.26323,2.26304,2.26307,23200000.0
2006-07-12 02:23:00,2.26292,2.26292,2.26265,2.26265,33900000.0
2006-07-12 02:24:00,2.26279,2.26299,2.26279,2.26294,9200000.0
2006-07-12 02:25:00,2.2631,2.26325,2.26304,2.26315,36400000.0
2006-07-12 02:26:00,2.26316,2.26316,2.26276,2.26288,40800000.0
2006-07-12 02:27:00,2.26287,2.26298,2.26286,2.26295,29400000.0
2006-07-12 02:28:00,2.26295,2.26298,2.26286,2.26298,11200000.0
2006-07-12 02:29:00,2.26279,2.26309,2.26278,2.26278,37100000.0
2006-07-12 02:30:00,2.2628,2.26311,2.26279,2.26286,43900000.0
2006-07-12 02:31:00,2.26277,2.26304,2.26276,2.26304,70000000.0
2006-07-12 02:32:00,2.26294,2.26306,2.26285,2.263,56300000.0
2006-07-12 02:33:00,2.26294,2.26294,2.26277,2.26277,27800000.0
2006-07-12 02:34:00,2.26281,2.26294,2.26277,2.26277,40700000.0
2006-07-12 02:35:00,2.26271,2.26283,2.26261,2.26267,23600000.0
2006-07-12 02:36:00,2.263,2.263,2.26282,2.26287,26000000.0
2006-07-12 02:37:00,2.26287,2.26302,2.26282,2.26293,33700000.0
2006-07-12 02:38:00,2.26296,2.26311,2.26285,2.26293,30300000.0
2006-07-12 02:39:00,2.26292,2.26303,2.26287,2.26303,36600000.0
2006-07-12 02:40:00,2.26296,2.26303,2.26286,2.26303,24800000.0
2006-07-12 02:41:00,2.26305,2.26308,2.26281,2.26285,32900000.0
2006-07-12 02:42:00,2.26271,2.26276,2.26263,2.26266,32200000.0
2006-07-12 02:43:00,2.26272,2.26285,2.26255,2.26268,47700000.0
2006-07-12 02:44:00,2.2625,2.2626,2.2625,2.2626,23600000.0
2006-07-12 02:45:00,2.26268,2.26272,2.26268,2.26272,11600000.0
2006-07-12 02:46:00,2.26282,2.26301,2.26282,2.26301,22400000.0
2006-07-12 02:47:00,2.26289,2.26313,2.26289,2.26293,37100000.0
2006-07-12 02:48:00,2.26301,2.26324,2.26299,2.26321,47600000.0
2006-07-12 02:49:00,2.26324,2.26324,2.26305,2.26316,18600000.0
2006-07-12 02:50:00,2.26322,2.26325,2.26317,2.26323,22100000.0
2006-07-12 02:51:00,2.2632,2.26353,2.26312,2.26338,30700000.0
2006-07-12 02:52:00,2.26314,2.26314,2.26283,2.26307,26000000.0
2006-07-12 02:53:00,2.26318,2.26318,2.26288,2.26302,29700000.0
2006-07-12 02:54:00,2.26324,2.26324,2.26302,2.26313,25400000.0
2006-07-12 02:55:00,2.26329,2.2634,2.26284,2.26284,42900001.0
2006-07-12 02:56:00,2.26292,2.26318,2.26276,2.26298,33800000.0
2006-07-12 02:57:00,2.26299,2.26299,2.26273,2.26281,31500000.0
2006-07-12 02:58:00,2.26282,2.26289,2.26279,2.26285,24300000.0
2006-07-12 02:59:00,2.26305,2.26305,2.2628,2.2628,20700000.0
2006-07-12 03:00:00,2.26272,2.26323,2.26272,2.26309,19200000.0
2006-07-12 03:01:00,2.26304,2.26318,2.26304,2.26308,23100000.0
2006-07-12 03:02:00,2.26294,2.26294,2.26291,2.26291,30800000.0
2006-07-12 03:03:00,2.2628,2.26283,2.26265,2.26265,40200000.0
2006-07-12 03:04:00,2.26267,2.263,2.26262,2.263,28600000.0
2006-07-12 03:05:00,2.2629,2.26309,2.26285,2.26287,30300000.0
2006-07-12 03:06:00,2.26272,2.2628,2.26258,2.2628,25900000.0
2006-07-12 03:07:00,2.26286,2.26289,2.26272,2.26285,53400000.0
2006-07-12 03:08:00,2.26278,2.26292,2.26269,2.26277,29600000.0
2006-07-12 03:09:00,2.26262,2.26282,2.26262,2.26273,21900000.0
2006-07-12 03:10:00,2.26276,2.26296,2.26275,2.26275,51000000.0
2006-07-12 03:11:00,2.26276,2.26276,2.26251,2.26263,13000000.0
2006-07-12 03:12:00,2.26265,2.26265,2.26265,2.26265,9600000.0
2006-07-12 03:13:00,2.26265,2.26268,2.26265,2.26265,19700000.0
2006-07-12 03:14:00,2.26265,2.26265,2.26265,2.26265,2400000.0
2006-07-12 03:15:00,2.26266,2.26267,2.2625,2.2625,43700000.0
2006-07-12 03:16:00,2.2626,2.26265,2.26253,2.26255,27000000.0
2006-07-12 03:17:00,2.26247,2.2625,2.26227,2.2625,24100000.0
2006-07-12 03:18:00,2.26262,2.26277,2.26262,2.26268,15700000.0
2006-07-12 03:19:00,2.2627,2.26284,2.26266,2.26276,35300000.0
2006-07-12 03:20:00,2.2628,2.26295,2.26278,2.26292,47000000.0
2006-07-12 03:21:00,2.2629,2.2631,2.2629,2.26292,37800000.0
2006-07-12 03:22:00,2.26298,2.26302,2.26285,2.26285,9200000.0
2006-07-12 03:23:00,2.26284,2.26287,2.26273,2.26273,33600000.0
2006-07-12 03:24:00,2.26284,2.26287,2.26275,2.26279,27900000.0
2006-07-12 03:25:00,2.26279,2.26292,2.26275,2.26286,28200000.0
2006-07-12 03:26:00,2.26264,2.26274,2.26264,2.26264,29100000.0
2006-07-12 03:27:00,2.26264,2.2627,2.26264,2.2627,4100000.0
2006-07-12 03:28:00,2.26283,2.26299,2.26269,2.26299,29800000.0
2006-07-12 03:29:00,2.26308,2.26308,2.2629,2.26301,17300000.0
2006-07-12 03:30:00,2.26304,2.26306,2.26288,2.263,29000000.0
2006-07-12 03:31:00,2.26315,2.26315,2.26299,2.26299,27400000.0
2006-07-12 03:32:00,2.26299,2.26315,2.26299,2.26299,64000000.0
2006-07-12 03:33:00,2.26315,2.26319,2.26281,2.26293,48200000.0
2006-07-12 03:34:00,2.26302,2.26335,2.26302,2.26335,24100000.0
2006-07-12 03:35:00,2.26346,2.26381,2.26327,2.26381,35100000.0
2006-07-12 03:36:00,2.26368,2.26382,2.26351,2.26367,33400000.0
2006-07-12 03:37:00,2.26377,2.2639,2.26367,2.26378,40600000.0
2006-07-12 03:38:00,2.26368,2.2638,2.26362,2.26374,29200000.0
2006-07-12 03:39:00,2.26361,2.26361,2.26359,2.26359,7200000.0
2006-07-12 03:40:00,2.26352,2.26373,2.26351,2.26373,26200000.0
2006-07-12 03:41:00,2.26363,2.26363,2.26352,2.26357,11200000.0
2006-07-12 03:42:00,2.26357,2.26366,2.26357,2.26366,13500000.0
2006-07-12 03:43:00,2.26375,2.26382,2.26375,2.26378,23800000.0
2006-07-12 03:44:00,2.26363,2.2638,2.26363,2.26367,37800000.0
2006-07-12 03:45:00,2.2636,2.26371,2.2636,2.26369,32900000.0
2006-07-12 03:46:00,2.2638,2.2638,2.26363,2.26374,30300000.0
2006-07-12 03:47:00,2.26361,2.26379,2.2635,2.2635,37000000.0
2006-07-12 03:48:00,2.26362,2.26366,2.26348,2.26354,22200000.0
2006-07-12 03:49:00,2.26349,2.26366,2.26349,2.26355,19900000.0
2006-07-12 03:50:00,2.26364,2.26378,2.26364,2.26369,24400000.0
2006-07-12 03:51:00,2.26382,2.26382,2.26364,2.26382,39800000.0
2006-07-12 03:52:00,2.26388,2.26409,2.26388,2.26409,7600000.0
2006-07-12 03:53:00,2.26407,2.26411,2.26389,2.26389,37700000.0
2006-07-12 03:54:00,2.26383,2.26393,2.26366,2.2639,31800000.0
2006-07-12 03:55:00,2.26385,2.26385,2.2637,2.2637,6400000.0
2006-07-12 03:56:00,2.26366,2.26373,2.26363,2.26369,18000000.0
2006-07-12 03:57:00,2.26379,2.26398,2.2635,2.26364,40800000.0
2006-07-12 03:58:00,2.26354,2.26372,2.26354,2.26372,34700000.0
2006-07-12 03:59:00,2.2636,2.2636,2.26332,2.26345,19200000.0
2006-07-12 04:00:00,2.26359,2.26359,2.26332,2.26335,30200000.0
2006-07-12 04:01:00,2.26343,2.26357,2.26335,2.26349,42800000.0
2006-07-12 04:02:00,2.2636,2.26375,2.26352,2.26361,50400001.0
2006-07-12 04:03:00,2.26376,2.26381,2.26347,2.26348,22200000.0
2006-07-12 04:04:00,2.26343,2.26357,2.26333,2.26342,26300000.0
2006-07-12 04:05:00,2.26318,2.26327,2.26304,2.26327,41100000.0
2006-07-12 04:06:00,2.26326,2.26335,2.26321,2.26334,56800000.0
2006-07-12 04:07:00,2.26323,2.26343,2.26319,2.26319,36400000.0
2006-07-12 04:08:00,2.263,2.26314,2.26297,2.26297,37600000.0
2006-07-12 04:09:00,2.26291,2.2631,2.26291,2.26294,37800000.0
2006-07-12 04:10:00,2.26298,2.26313,2.26293,2.26295,41300000.0
2006-07-12 04:11:00,2.26302,2.26303,2.26269,2.26288,48600000.0
2006-07-12 04:12:00,2.26284,2.26319,2.26284,2.26315,29700000.0
2006-07-12 04:13:00,2.26299,2.26306,2.26293,2.26297,46800000.0
2006-07-12 04:14:00,2.26299,2.26321,2.26299,2.26307,17200000.0
2006-07-12 04:15:00,2.26297,2.26301,2.26282,2.26296,26300000.0
2006-07-12 04:16:00,2.26311,2.26322,2.26294,2.26302,35200000.0
2006-07-12 04:17:00,2.26312,2.26312,2.2629,2.2629,25900000.0
2006-07-12 04:18:00,2.26309,2.26309,2.26281,2.26293,21100000.0
2006-07-12 04:19:00,2.26297,2.26298,2.26276,2.2628,34400000.0
2006-07-12 04:20:00,2.26292,2.26315,2.26279,2.26315,31100000.0
2006-07-12 04:21:00,2.2632,2.2633,2.26308,2.2633,38700000.0
2006-07-12 04:22:00,2.26325,2.26325,2.26325,2.26325,800000.0
2006-07-12 04:23:00,2.26311,2.26311,2.26271,2.26278,32000000.0
2006-07-12 04:24:00,2.26274,2.26274,2.26255,2.26255,42400000.0
2006-07-12 04:25:00,2.26275,2.2628,2.26262,2.26262,29400000.0
2006-07-12 04:26:00,2.2627,2.26305,2.2627,2.26299,25400000.0
2006-07-12 04:27:00,2.26302,2.26322,2.26289,2.26289,25500000.0
2006-07-12 04:28:00,2.26298,2.26304,2.26292,2.26292,33000000.0
2006-07-12 04:29:00,2.2633,2.26332,2.26317,2.26325,33900000.0
2006-07-12 04:30:00,2.26317,2.26342,2.26317,2.26338,48000000.0
2006-07-12 04:31:00,2.26327,2.2634,2.26318,2.2634,57400000.0
2006-07-12 04:32:00,2.26325,2.26341,2.26325,2.26337,26800000.0
2006-07-12 04:33:00,2.26323,2.26326,2.26309,2.26323,19400000.0
2006-07-12 04:34:00,2.26325,2.26334,2.26319,2.2632,36300000.0
2006-07-12 04:35:00,2.26325,2.26339,2.26321,2.2633,43400001.0
2006-07-12 04:36:00,2.26326,2.26326,2.26305,2.26305,19200000.0
2006-07-12 04:37:00,2.26307,2.26315,2.26296,2.26304,38700000.0
2006-07-12 04:38:00,2.26308,2.26339,2.26308,2.26314,21000000.0
2006-07-12 04:39:00,2.26305,2.26317,2.26297,2.26316,27200000.0
2006-07-12 04:40:00,2.2631,2.26335,2.2631,2.26317,25500000.0
2006-07-12 04:41:00,2.2632,2.26337,2.26315,2.26315,21000000.0
2006-07-12 04:42:00,2.26314,2.26314,2.26297,2.26297,22900000.0
2006-07-12 04:43:00,2.26312,2.26312,2.26295,2.26297,16800000.0
2006-07-12 04:44:00,2.263,2.26307,2.26292,2.26292,9600000.0
2006-07-12 04:45:00,2.26299,2.26318,2.26299,2.26315,20600000.0
2006-07-12 04:46:00,2.26307,2.26313,2.26305,2.26308,24400000.0
2006-07-12 04:47:00,2.26305,2.26315,2.26305,2.26305,27000000.0
2006-07-12 04:48:00,2.26305,2.26305,2.26291,2.26291,9600000.0
2006-07-12 04:49:00,2.26322,2.26322,2.26302,2.26302,19700000.0
2006-07-12 04:50:00,2.263,2.26311,2.263,2.26302,29900000.0
2006-07-12 04:51:00,2.263,2.263,2.26287,2.26298,20400000.0
2006-07-12 04:52:00,2.26299,2.26305,2.26299,2.26305,16000000.0
2006-07-12 04:53:00,2.2631,2.2631,2.26296,2.26297,26600000.0
2006-07-12 04:54:00,2.26273,2.26288,2.26268,2.26283,12000000.0
2006-07-12 04:55:00,2.263,2.263,2.26277,2.26283,32800000.0
2006-07-12 04:56:00,2.2628,2.26283,2.26274,2.26274,31599999.0
2006-07-12 04:57:00,2.26278,2.26299,2.26278,2.26289,34300001.0
2006-07-12 04:58:00,2.2629,2.26299,2.2629,2.26292,25500000.0
2006-07-12 04:59:00,2.26282,2.26282,2.26276,2.26276,12600000.0
2006-07-12 05:00:00,2.26272,2.26273,2.26256,2.26269,31200000.0
2006-07-12 05:01:00,2.26262,2.26262,2.26254,2.26254,13900000.0
2006-07-12 05:02:00,2.26252,2.26268,2.26248,2.2626,25400000.0
2006-07-12 05:03:00,2.26257,2.26257,2.26257,2.26257,4800000.0
2006-07-12 05:04:00,2.26255,2.26265,2.26255,2.26265,4000000.0
2006-07-12 05:05:00,2.26265,2.26265,2.26258,2.2626,32100000.0
2006-07-12 05:06:00,2.26257,2.26257,2.2625,2.2625,8600000.0
2006-07-12 05:07:00,2.26241,2.26267,2.2624,2.26245,31000000.0
2006-07-12 05:08:00,2.2626,2.26265,2.26248,2.2625,18100000.0
2006-07-12 05:09:00,2.26245,2.2625,2.26245,2.2625,19800000.0
2006-07-12 05:10:00,2.26253,2.26253,2.26253,2.26253,4500000.0
2006-07-12 05:11:00,2.26249,2.26251,2.26249,2.26251,7200000.0
2006-07-12 05:12:00,2.26252,2.26255,2.2625,2.26255,7100000.0
2006-07-12 05:13:00,2.26253,2.26267,2.26245,2.26262,21800000.0
2006-07-12 05:14:00,2.2626,2.2626,2.26253,2.26255,31500000.0
2006-07-12 05:15:00,2.26268,2.26277,2.26268,2.26277,5200000.0
2006-07-12 05:16:00,2.26262,2.26288,2.26262,2.2628,44700000.0
2006-07-12 05:17:00,2.26288,2.26306,2.26278,2.26293,22100000.0
2006-07-12 05:18:00,2.26295,2.26316,2.2629,2.26298,43100000.0
2006-07-12 05:19:00,2.26302,2.26309,2.26294,2.26308,40400000.0
2006-07-12 05:20:00,2.26285,2.263,2.26281,2.26298,35600000.0
2006-07-12 05:21:00,2.26287,2.26287,2.26279,2.2628,26500000.0
2006-07-12 05:22:00,2.26276,2.26291,2.26269,2.26269,33400000.0
2006-07-12 05:23:00,2.26267,2.26301,2.26267,2.26296,31700000.0
2006-07-12 05:24:00,2.2629,2.2629,2.26282,2.26286,31500000.0
2006-07-12 05:25:00,2.26297,2.26309,2.26274,2.26274,20700000.0
2006-07-12 05:26:00,2.26278,2.2629,2.26275,2.26283,24900000.0
2006-07-12 05:27:00,2.26285,2.26304,2.26269,2.26304,53900001.0
2006-07-12 05:28:00,2.26301,2.26301,2.26284,2.26292,35100000.0
2006-07-12 05:29:00,2.26306,2.26307,2.26294,2.26305,33200000.0
2006-07-12 05:30:00,2.26315,2.26315,2.26315,2.26315,2400000.0
2006-07-12 05:31:00,2.26288,2.2631,2.26288,2.263,27600000.0
2006-07-12 05:32:00,2.26303,2.26317,2.26301,2.26301,27500000.0
2006-07-12 05:33:00,2.2631,2.26313,2.26305,2.26313,16800000.0
2006-07-12 05:34:00,2.26294,2.26301,2.26292,2.26295,16600000.0
2006-07-12 05:35:00,2.26307,2.26314,2.26303,2.26307,11600000.0
2006-07-12 05:36:00,2.26313,2.26315,2.26303,2.26308,33800000.0
2006-07-12 05:37:00,2.26304,2.26309,2.26299,2.26304,19900000.0
2006-07-12 05:38:00,2.26305,2.2631,2.263,2.2631,38000000.0
2006-07-12 05:39:00,2.26305,2.26316,2.26296,2.26312,34900000.0
2006-07-12 05:40:00,2.263,2.26325,2.263,2.26308,22300000.0
2006-07-12 05:41:00,2.2631,2.26319,2.26304,2.26304,26800000.0
2006-07-12 05:42:00,2.26296,2.26306,2.26296,2.26304,27900000.0
2006-07-12 05:43:00,2.26308,2.26308,2.26305,2.26307,22700000.0
2006-07-12 05:44:00,2.26298,2.26305,2.26295,2.26295,18400000.0
2006-07-12 05:45:00,2.26302,2.26302,2.26288,2.26288,17900000.0
2006-07-12 05:46:00,2.263,2.26305,2.26292,2.26292,32200000.0
2006-07-12 05:47:00,2.2629,2.26316,2.26282,2.26316,24600000.0
2006-07-12 05:48:00,2.26318,2.26328,2.263,2.2632,28700000.0
2006-07-12 05:49:00,2.26323,2.26343,2.26316,2.26343,33200000.0
2006-07-12 05:50:00,2.26338,2.26355,2.26338,2.26343,46600000.0
2006-07-12 05:51:00,2.26345,2.26348,2.26336,2.26336,21600000.0
2006-07-12 05:52:00,2.26347,2.26357,2.26345,2.26345,15200000.0
2006-07-12 05:53:00,2.26339,2.26364,2.26339,2.26361,44000001.0
2006-07-12 05:54:00,2.26346,2.26348,2.26333,2.26348,24900000.0
2006-07-12 05:55:00,2.26363,2.26369,2.2636,2.26367,43900000.0
2006-07-12 05:56:00,2.26355,2.26365,2.26343,2.26352,42100000.0
2006-07-12 05:57:00,2.26348,2.2638,2.26348,2.26367,29500000.0
2006-07-12 05:58:00,2.2636,2.26385,2.2636,2.26363,46400000.0
2006-07-12 05:59:00,2.26373,2.26376,2.26369,2.26375,30800000.0
2006-07-12 06:00:00,2.2636,2.26366,2.26342,2.26342,32400000.0
2006-07-12 06:01:00,2.26344,2.26373,2.26344,2.26363,39700000.0
2006-07-12 06:02:00,2.26364,2.26385,2.26364,2.26365,29700000.0
2006-07-12 06:03:00,2.26354,2.26361,2.26351,2.26361,26000000.0
2006-07-12 06:04:00,2.26364,2.26366,2.26364,2.26366,6400000.0
2006-07-12 06:05:00,2.26361,2.26376,2.26361,2.26376,20900000.0
2006-07-12 06:06:00,2.26375,2.26375,2.2634,2.26351,24300000.0
2006-07-12 06:07:00,2.26347,2.26361,2.26344,2.26344,34000001.0
2006-07-12 06:08:00,2.26353,2.26372,2.26338,2.26358,27900000.0
2006-07-12 06:09:00,2.26368,2.2638,2.26354,2.26368,48000000.0
2006-07-12 06:10:00,2.26365,2.26377,2.26357,2.26363,38600000.0
2006-07-12 06:11:00,2.26358,2.26362,2.26347,2.26347,18200000.0
2006-07-12 06:12:00,2.26348,2.26364,2.26348,2.26353,34200000.0
2006-07-12 06:13:00,2.26351,2.2637,2.26351,2.2637,21600000.0
2006-07-12 06:14:00,2.2636,2.26378,2.26359,2.26359,31400000.0
2006-07-12 06:15:00,2.26368,2.26382,2.26365,2.26368,37100000.0
2006-07-12 06:16:00,2.26385,2.26385,2.26365,2.2638,9200000.0
2006-07-12 06:17:00,2.26363,2.26363,2.26354,2.26354,11800000.0
2006-07-12 06:18:00,2.26365,2.26365,2.26355,2.26365,16700000.0
2006-07-12 06:19:00,2.26362,2.26365,2.26362,2.26362,12800000.0
2006-07-12 06:20:00,2.26371,2.26397,2.26362,2.26397,27400000.0
2006-07-12 06:21:00,2.26383,2.26383,2.26346,2.26382,26600000.0
2006-07-12 06:22:00,2.26381,2.264,2.26364,2.264,37900000.0
2006-07-12 06:23:00,2.26396,2.26396,2.26368,2.26368,55500000.0
2006-07-12 06:24:00,2.2638,2.26387,2.26375,2.26375,36300001.0
2006-07-12 06:25:00,2.26368,2.2639,2.26368,2.26373,41100000.0
2006-07-12 06:26:00,2.26387,2.26396,2.26378,2.26378,24800000.0
2006-07-12 06:27:00,2.26376,2.26376,2.26369,2.2637,41500000.0
2006-07-12 06:28:00,2.2637,2.26405,2.2636,2.26405,36900000.0
2006-07-12 06:29:00,2.26391,2.26402,2.26372,2.26381,40900000.0
2006-07-12 06:30:00,2.26395,2.26405,2.26375,2.26405,20900000.0
2006-07-12 06:31:00,2.26384,2.26415,2.26384,2.26404,47200000.0
2006-07-12 06:32:00,2.26388,2.26388,2.26362,2.26379,42100000.0
2006-07-12 06:33:00,2.2637,2.26376,2.26367,2.26372,34700000.0
2006-07-12 06:34:00,2.26381,2.26392,2.2637,2.26374,35500000.0
2006-07-12 06:35:00,2.26365,2.26382,2.26356,2.26379,44200000.0
2006-07-12 06:36:00,2.26383,2.26407,2.26383,2.26384,30300000.0
2006-07-12 06:37:00,2.26386,2.26395,2.26378,2.26378,44800000.0
2006-07-12 06:38:00,2.26394,2.26397,2.26374,2.26374,43100000.0
2006-07-12 06:39:00,2.2638,2.26398,2.26372,2.26372,9200000.0
2006-07-12 06:40:00,2.26378,2.2639,2.26369,2.26372,38100000.0
2006-07-12 06:41:00,2.26384,2.26384,2.26364,2.26373,52300000.0
2006-07-12 06:42:00,2.26383,2.26388,2.26383,2.26388,8300000.0
2006-07-12 06:43:00,2.26388,2.26388,2.26372,2.26385,26800000.0
2006-07-12 06:44:00,2.26382,2.2639,2.26378,2.26388,30700000.0
2006-07-12 06:45:00,2.2638,2.26397,2.2638,2.26392,33700000.0
2006-07-12 06:46:00,2.26393,2.26395,2.26375,2.26394,16800000.0
2006-07-12 06:47:00,2.26395,2.26395,2.26379,2.2638,12700000.0
2006-07-12 06:48:00,2.26366,2.2638,2.26365,2.26365,35600000.0
2006-07-12 06:49:00,2.26364,2.26372,2.26362,2.26365,43600000.0
2006-07-12 06:50:00,2.26379,2.26383,2.26379,2.26383,21400000.0
2006-07-12 06:51:00,2.26398,2.26403,2.26381,2.26387,20600000.0
2006-07-12 06:52:00,2.26385,2.26397,2.26383,2.26395,43500000.0
2006-07-12 06:53:00,2.26392,2.26392,2.2639,2.2639,4600000.0
2006-07-12 06:54:00,2.26397,2.26403,2.26368,2.26377,59900000.0
2006-07-12 06:55:00,2.26371,2.26371,2.26359,2.26365,27500000.0
2006-07-12 06:56:00,2.26385,2.26388,2.26371,2.26371,19600000.0
2006-07-12 06:57:00,2.26376,2.26387,2.26376,2.26387,20800000.0
2006-07-12 06:58:00,2.26382,2.26398,2.26374,2.26385,65400000.0
2006-07-12 06:59:00,2.26385,2.26403,2.26385,2.26403,9600000.0
2006-07-12 07:00:00,2.26372,2.26373,2.26337,2.26337,36300000.0
2006-07-12 07:01:00,2.26316,2.26336,2.26311,2.26336,19600000.0
2006-07-12 07:02:00,2.2633,2.26345,2.26325,2.26345,44799999.0
2006-07-12 07:03:00,2.26338,2.26355,2.26326,2.26355,29800000.0
2006-07-12 07:04:00,2.2636,2.2637,2.2635,2.26355,51500000.0
2006-07-12 07:05:00,2.2636,2.2636,2.26341,2.26344,10800000.0
2006-07-12 07:06:00,2.26343,2.26355,2.26343,2.26353,18400000.0
2006-07-12 07:07:00,2.26352,2.26362,2.2634,2.26362,19300000.0
2006-07-12 07:08:00,2.26361,2.2637,2.26353,2.26353,21300000.0
2006-07-12 07:09:00,2.26367,2.26372,2.26356,2.26372,17700000.0
2006-07-12 07:10:00,2.2634,2.26363,2.2634,2.26356,33700000.0
2006-07-12 07:11:00,2.26353,2.26366,2.26341,2.26341,37100000.0
2006-07-12 07:12:00,2.26367,2.26367,2.26342,2.26348,41500000.0
2006-07-12 07:13:00,2.26345,2.26355,2.2634,2.26355,41600000.0
2006-07-12 07:14:00,2.26345,2.2636,2.26342,2.26342,30500000.0
2006-07-12 07:15:00,2.2636,2.26372,2.26329,2.26329,21500000.0
2006-07-12 07:16:00,2.26329,2.26333,2.26326,2.26333,12800000.0
2006-07-12 07:17:00,2.26317,2.26332,2.26316,2.2633,24800000.0
2006-07-12 07:18:00,2.26337,2.26345,2.26328,2.26334,24900000.0
2006-07-12 07:19:00,2.26328,2.26338,2.26318,2.26323,33100000.0
2006-07-12 07:20:00,2.26315,2.26331,2.26311,2.2632,43500000.0
2006-07-12 07:21:00,2.26321,2.26335,2.26321,2.26335,26200000.0
2006-07-12 07:22:00,2.26314,2.26327,2.26308,2.26308,20600000.0
2006-07-12 07:23:00,2.26316,2.26316,2.26285,2.26301,33300000.0
2006-07-12 07:24:00,2.2632,2.2632,2.26301,2.26317,47900000.0
2006-07-12 07:25:00,2.26313,2.2634,2.26313,2.26337,20500000.0
2006-07-12 07:26:00,2.26335,2.26347,2.26329,2.26333,26300000.0
2006-07-12 07:27:00,2.26342,2.26376,2.26342,2.26376,7600000.0
2006-07-12 07:28:00,2.26388,2.26406,2.26384,2.26384,14800000.0
2006-07-12 07:29:00,2.26378,2.26389,2.26367,2.26369,33400000.0
2006-07-12 07:30:00,2.26359,2.26371,2.26344,2.26361,24100000.0
2006-07-12 07:31:00,2.26353,2.26353,2.26328,2.2634,26800000.0
2006-07-12 07:32:00,2.26357,2.26366,2.26333,2.26366,33800000.0
2006-07-12 07:33:00,2.26364,2.26389,2.26355,2.26389,25200000.0
2006-07-12 07:34:00,2.26383,2.264,2.26359,2.26371,25400000.0
2006-07-12 07:35:00,2.26373,2.2639,2.26355,2.26368,38300000.0
2006-07-12 07:36:00,2.26353,2.26369,2.2635,2.26369,14400000.0
2006-07-12 07:37:00,2.26384,2.26392,2.2638,2.2638,17600000.0
2006-07-12 07:38:00,2.26385,2.26397,2.26382,2.26392,36800000.0
2006-07-12 07:39:00,2.26385,2.26388,2.26364,2.26381,24400000.0
2006-07-12 07:40:00,2.26361,2.26364,2.26346,2.2636,47200000.0
2006-07-12 07:41:00,2.26383,2.2639,2.26366,2.26366,15800000.0
2006-07-12 07:42:00,2.26373,2.26384,2.26359,2.26362,56399999.0
2006-07-12 07:43:00,2.26338,2.26355,2.26326,2.26326,18700000.0
2006-07-12 07:44:00,2.26313,2.26313,2.26283,2.26283,39600000.0
2006-07-12 07:45:00,2.26277,2.26304,2.26265,2.26265,62300000.0
2006-07-12 07:46:00,2.26282,2.26296,2.26256,2.26296,38300000.0
2006-07-12 07:47:00,2.263,2.26307,2.26294,2.26297,27400000.0
2006-07-12 07:48:00,2.26312,2.26325,2.26311,2.26318,19400000.0
2006-07-12 07:49:00,2.2632,2.26325,2.26309,2.26309,31700000.0
2006-07-12 07:50:00,2.26312,2.26312,2.2628,2.2628,20300000.0
2006-07-12 07:51:00,2.26272,2.26294,2.2625,2.2625,27600000.0
2006-07-12 07:52:00,2.26262,2.26283,2.26248,2.26283,49500000.0
2006-07-12 07:53:00,2.2629,2.2629,2.26269,2.26286,32400000.0
2006-07-12 07:54:00,2.26281,2.26318,2.2628,2.26312,25900000.0
2006-07-12 07:55:00,2.26321,2.26334,2.26313,2.26313,14200000.0
2006-07-12 07:56:00,2.26317,2.26334,2.26315,2.26315,34300000.0
2006-07-12 07:57:00,2.26326,2.26326,2.26321,2.26321,6800000.0
2006-07-12 07:58:00,2.26326,2.26344,2.26324,2.26325,65200000.0
2006-07-12 07:59:00,2.26333,2.26388,2.26333,2.26378,24200000.0
2006-07-12 08:00:00,2.26393,2.26399,2.26375,2.26375,57000000.0
2006-07-12 08:01:00,2.26387,2.26458,2.26387,2.26439,51200000.0
2006-07-12 08:02:00,2.2642,2.26438,2.26412,2.26424,40200000.0
2006-07-12 08:03:00,2.2641,2.26456,2.2641,2.26456,39500000.0
2006-07-12 08:04:00,2.26432,2.2644,2.26421,2.26432,30900000.0
2006-07-12 08:05:00,2.26424,2.26438,2.26403,2.26432,46000000.0
2006-07-12 08:06:00,2.26434,2.26446,2.26427,2.26433,61300000.0
2006-07-12 08:07:00,2.26436,2.26436,2.26385,2.26385,24800000.0
2006-07-12 08:08:00,2.26385,2.26395,2.26385,2.26395,7400000.0
2006-07-12 08:09:00,2.2639,2.2639,2.26361,2.26361,26200000.0
2006-07-12 08:10:00,2.26355,2.26369,2.26343,2.26368,38000000.0
2006-07-12 08:11:00,2.26379,2.26379,2.26358,2.26358,16200000.0
2006-07-12 08:12:00,2.26344,2.26358,2.26327,2.26353,37300000.0
2006-07-12 08:13:00,2.26361,2.26389,2.26361,2.26367,33200000.0
2006-07-12 08:14:00,2.26396,2.26446,2.26396,2.26425,51700000.0
2006-07-12 08:15:00,2.26449,2.26464,2.26439,2.26439,22300000.0
2006-07-12 08:16:00,2.26421,2.2644,2.26411,2.2644,28600000.0
2006-07-12 08:17:00,2.2646,2.26496,2.2646,2.26474,17100000.0
2006-07-12 08:18:00,2.2649,2.2649,2.26445,2.26449,26400000.0
2006-07-12 08:19:00,2.26448,2.26448,2.26423,2.26442,27100000.0
2006-07-12 08:20:00,2.26422,2.2644,2.26418,2.2644,42600000.0
2006-07-12 08:21:00,2.26436,2.26445,2.2642,2.26423,55600000.0
2006-07-12 08:22:00,2.26408,2.26433,2.26406,2.26433,25600000.0
2006-07-12 08:23:00,2.26427,2.26427,2.26389,2.26389,33100000.0
2006-07-12 08:24:00,2.26388,2.2645,2.26381,2.26437,54400000.0
2006-07-12 08:25:00,2.26453,2.26457,2.26448,2.26448,36199999.0
2006-07-12 08:26:00,2.26457,2.26457,2.26431,2.26438,26400000.0
2006-07-12 08:27:00,2.26434,2.26434,2.26404,2.26413,26800000.0
2006-07-12 08:28:00,2.26416,2.26432,2.26416,2.26421,37200000.0
2006-07-12 08:29:00,2.26422,2.26423,2.26408,2.26423,19700000.0
2006-07-12 08:30:00,2.2641,2.26438,2.2641,2.26425,19500000.0
2006-07-12 08:31:00,2.26436,2.26436,2.26407,2.2642,42300000.0
2006-07-12 08:32:00,2.26425,2.26433,2.26421,2.26427,17200000.0
2006-07-12 08:33:00,2.26437,2.26444,2.26429,2.26444,25300000.0
2006-07-12 08:34:00,2.26452,2.26474,2.2644,2.26445,43100000.0
2006-07-12 08:35:00,2.2644,2.26515,2.2644,2.26496,45500000.0
2006-07-12 08:36:00,2.26501,2.26553,2.26495,2.26553,60300001.0
2006-07-12 08:37:00,2.26575,2.26576,2.26464,2.26469,50500000.0
2006-07-12 08:38:00,2.26469,2.26471,2.26408,2.26422,38600000.0
2006-07-12 08:39:00,2.26417,2.26426,2.26399,2.26406,32300000.0
2006-07-12 08:40:00,2.26387,2.26398,2.26363,2.26374,50999999.0
2006-07-12 08:41:00,2.26353,2.26385,2.26351,2.26385,47000000.0
2006-07-12 08:42:00,2.26388,2.26411,2.26381,2.26403,73600001.0
2006-07-12 08:43:00,2.2639,2.26397,2.2638,2.26386,35800000.0
2006-07-12 08:44:00,2.26364,2.26364,2.26324,2.26331,24500000.0
2006-07-12 08:45:00,2.26341,2.26379,2.26341,2.26358,33800000.0
2006-07-12 08:46:00,2.26369,2.26374,2.26343,2.26343,20800000.0
2006-07-12 08:47:00,2.26351,2.26351,2.26336,2.26338,50600000.0
2006-07-12 08:48:00,2.26331,2.2637,2.26323,2.2637,19000000.0
2006-07-12 08:49:00,2.26369,2.26369,2.26345,2.26366,26200000.0
2006-07-12 08:50:00,2.2637,2.26381,2.26315,2.26321,24000000.0
2006-07-12 08:51:00,2.26319,2.26342,2.26313,2.26313,35800000.0
2006-07-12 08:52:00,2.26322,2.26358,2.26322,2.26334,35400000.0
2006-07-12 08:53:00,2.2633,2.26349,2.26318,2.26349,23900000.0
2006-07-12 08:54:00,2.26341,2.26344,2.2633,2.26332,25100000.0
2006-07-12 08:55:00,2.2634,2.2637,2.2634,2.26358,31300000.0
2006-07-12 08:56:00,2.26336,2.26372,2.26336,2.26363,31400000.0
2006-07-12 08:57:00,2.26352,2.26356,2.26326,2.2634,45500000.0
2006-07-12 08:58:00,2.26355,2.26355,2.26311,2.26333,25000000.0
2006-07-12 08:59:00,2.26327,2.26337,2.26313,2.26336,35800000.0
2006-07-12 09:00:00,2.26326,2.26348,2.26324,2.26348,57199999.0
2006-07-12 09:01:00,2.26366,2.26372,2.26364,2.26364,22300000.0
2006-07-12 09:02:00,2.26367,2.26392,2.26354,2.26354,19400000.0
2006-07-12 09:03:00,2.26352,2.26392,2.26349,2.2638,28300000.0
2006-07-12 09:04:00,2.26389,2.26415,2.26389,2.26393,23800000.0
2006-07-12 09:05:00,2.26394,2.26447,2.26394,2.26447,9500000.0
2006-07-12 09:06:00,2.26461,2.26472,2.26415,2.26415,35800000.0
2006-07-12 09:07:00,2.26413,2.26429,2.26396,2.26429,34699999.0
2006-07-12 09:08:00,2.26443,2.26443,2.26426,2.26432,21200000.0
2006-07-12 09:09:00,2.2643,2.26447,2.26422,2.26437,21700000.0
2006-07-12 09:10:00,2.26451,2.26472,2.26451,2.26465,38400000.0
2006-07-12 09:11:00,2.26471,2.26482,2.26464,2.26478,31200000.0
2006-07-12 09:12:00,2.26466,2.26466,2.2644,2.2644,15300000.0
2006-07-12 09:13:00,2.2644,2.26447,2.26425,2.26438,39700000.0
2006-07-12 09:14:00,2.2643,2.26439,2.26423,2.26423,42000000.0
2006-07-12 09:15:00,2.26441,2.26485,2.26441,2.26485,21600000.0
2006-07-12 09:16:00,2.26501,2.26513,2.2648,2.26512,30500000.0
2006-07-12 09:17:00,2.2652,2.26531,2.26505,2.26511,32300000.0
2006-07-12 09:18:00,2.26513,2.26554,2.26513,2.26536,26600000.0
2006-07-12 09:19:00,2.26535,2.26554,2.26515,2.26515,53800000.0
2006-07-12 09:20:00,2.26522,2.26563,2.26517,2.26563,24000000.0
2006-07-12 09:21:00,2.26602,2.26602,2.26533,2.26533,18100000.0
2006-07-12 09:22:00,2.26546,2.26554,2.26527,2.26545,39000000.0
2006-07-12 09:23:00,2.26541,2.26566,2.26533,2.26566,12500000.0
2006-07-12 09:24:00,2.26556,2.26571,2.26554,2.26566,56900000.0
2006-07-12 09:25:00,2.26537,2.26576,2.26533,2.26535,71300000.0
2006-07-12 09:26:00,2.26536,2.26542,2.2652,2.2652,26600000.0
2006-07-12 09:27:00,2.26538,2.26538,2.26501,2.26501,18100000.0
2006-07-12 09:28:00,2.26505,2.26526,2.26505,2.26523,22600000.0
2006-07-12 09:29:00,2.26514,2.26533,2.2651,2.26533,15200000.0
2006-07-12 09:30:00,2.2653,2.26545,2.26503,2.26535,37100000.0
2006-07-12 09:31:00,2.2655,2.26571,2.26541,2.2657,27200000.0
2006-07-12 09:32:00,2.26589,2.26623,2.26587,2.26615,46200000.0
2006-07-12 09:33:00,2.26614,2.26627,2.26574,2.26589,52100000.0
2006-07-12 09:34:00,2.26583,2.26623,2.26583,2.26623,33700000.0
2006-07-12 09:35:00,2.26628,2.26654,2.26616,2.26653,55300001.0
2006-07-12 09:36:00,2.26655,2.26655,2.26618,2.26618,40900000.0
2006-07-12 09:37:00,2.26622,2.26633,2.2661,2.2661,28600000.0
2006-07-12 09:38:00,2.2661,2.26649,2.2661,2.26649,38900000.0
2006-07-12 09:39:00,2.26629,2.26629,2.26594,2.26608,34600000.0
2006-07-12 09:40:00,2.26617,2.26639,2.26607,2.2662,38600000.0
2006-07-12 09:41:00,2.26624,2.26639,2.2662,2.26631,29700000.0
2006-07-12 09:42:00,2.26623,2.26635,2.2662,2.26623,20800000.0
2006-07-12 09:43:00,2.26637,2.26679,2.26637,2.26676,37400000.0
2006-07-12 09:44:00,2.26666,2.26666,2.26629,2.26641,27900000.0
2006-07-12 09:45:00,2.26631,2.26668,2.26626,2.26661,42700000.0
2006-07-12 09:46:00,2.26669,2.26675,2.26661,2.26675,22600000.0
2006-07-12 09:47:00,2.26666,2.26676,2.26666,2.26668,14600000.0
2006-07-12 09:48:00,2.26672,2.26695,2.26672,2.26682,41200000.0
2006-07-12 09:49:00,2.26716,2.26768,2.26716,2.26763,17600000.0
2006-07-12 09:50:00,2.26774,2.26774,2.2673,2.26748,25600000.0
2006-07-12 09:51:00,2.26767,2.26767,2.26699,2.26699,21600000.0
2006-07-12 09:52:00,2.26694,2.26697,2.26666,2.26693,52300000.0
2006-07-12 09:53:00,2.26684,2.26699,2.26683,2.26698,21800000.0
2006-07-12 09:54:00,2.26725,2.2675,2.2672,2.26749,35600000.0
2006-07-12 09:55:00,2.26759,2.2677,2.26737,2.26745,43800000.0
2006-07-12 09:56:00,2.26764,2.26764,2.26732,2.26744,31900000.0
2006-07-12 09:57:00,2.2674,2.2674,2.26706,2.26733,46400000.0
2006-07-12 09:58:00,2.26744,2.26744,2.26694,2.267,27300000.0
2006-07-12 09:59:00,2.26731,2.26761,2.26731,2.26747,33700000.0
2006-07-12 10:00:00,2.26752,2.26762,2.26737,2.26737,59300000.0
2006-07-12 10:01:00,2.2676,2.2676,2.26718,2.26718,21500000.0
2006-07-12 10:02:00,2.26724,2.2674,2.26699,2.267,45600000.0
2006-07-12 10:03:00,2.26687,2.26704,2.26675,2.26696,16300000.0
2006-07-12 10:04:00,2.26718,2.26718,2.26686,2.26705,41800001.0
2006-07-12 10:05:00,2.26713,2.26724,2.26678,2.26678,35800000.0
2006-07-12 10:06:00,2.26676,2.26697,2.26666,2.26666,38100000.0
2006-07-12 10:07:00,2.26664,2.26664,2.2663,2.2663,38700000.0
2006-07-12 10:08:00,2.26632,2.26649,2.26626,2.2664,45600000.0
2006-07-12 10:09:00,2.26647,2.26657,2.26632,2.26643,47400000.0
2006-07-12 10:10:00,2.26653,2.26653,2.26625,2.26629,45800000.0
2006-07-12 10:11:00,2.26631,2.26652,2.2663,2.26639,41000000.0
2006-07-12 10:12:00,2.26633,2.26643,2.26618,2.26618,18200000.0
2006-07-12 10:13:00,2.26627,2.26659,2.26627,2.26653,24200000.0
2006-07-12 10:14:00,2.26647,2.26655,2.26639,2.2664,54000001.0
2006-07-12 10:15:00,2.26659,2.26668,2.26639,2.26647,25100000.0
2006-07-12 10:16:00,2.26655,2.26679,2.26655,2.26669,27700000.0
2006-07-12 10:17:00,2.26662,2.26668,2.26636,2.26668,30400000.0
2006-07-12 10:18:00,2.26653,2.26675,2.26645,2.26675,28600000.0
2006-07-12 10:19:00,2.26656,2.2667,2.26634,2.26634,44800000.0
2006-07-12 10:20:00,2.26631,2.26633,2.26619,2.26632,19600000.0
2006-07-12 10:21:00,2.26621,2.26636,2.26613,2.26625,50700000.0
2006-07-12 10:22:00,2.26623,2.26643,2.26614,2.2662,73699999.0
2006-07-12 10:23:00,2.26604,2.26624,2.26597,2.26607,36500000.0
2006-07-12 10:24:00,2.26612,2.26612,2.26585,2.26589,40400000.0
2006-07-12 10:25:00,2.26573,2.26603,2.26573,2.26594,30000000.0
2006-07-12 10:26:00,2.26607,2.26607,2.26587,2.26587,20000000.0
2006-07-12 10:27:00,2.26565,2.2658,2.26554,2.26554,42300000.0
2006-07-12 10:28:00,2.26552,2.26589,2.26552,2.26567,23800000.0
2006-07-12 10:29:00,2.26557,2.26569,2.26551,2.26563,34600000.0
2006-07-12 10:30:00,2.26524,2.26524,2.26454,2.26487,49700000.0
2006-07-12 10:31:00,2.26488,2.26513,2.26488,2.26513,23100000.0
2006-07-12 10:32:00,2.26529,2.26547,2.26502,2.26523,43600000.0
2006-07-12 10:33:00,2.26502,2.26518,2.26474,2.26474,36000000.0
2006-07-12 10:34:00,2.26457,2.26504,2.26457,2.26465,40900000.0
2006-07-12 10:35:00,2.26456,2.26478,2.26435,2.26478,17200000.0
2006-07-12 10:36:00,2.26491,2.26491,2.26442,2.26442,26800000.0
2006-07-12 10:37:00,2.26456,2.26467,2.26443,2.26452,47400000.0
2006-07-12 10:38:00,2.26439,2.26458,2.26421,2.26422,27900000.0
2006-07-12 10:39:00,2.26417,2.26444,2.26417,2.26434,21200000.0
2006-07-12 10:40:00,2.2643,2.2643,2.2638,2.2638,32400000.0
2006-07-12 10:41:00,2.26385,2.26439,2.26385,2.26424,33400000.0
2006-07-12 10:42:00,2.26427,2.2648,2.26427,2.2648,28300000.0
2006-07-12 10:43:00,2.26471,2.26503,2.26471,2.26503,28300000.0
2006-07-12 10:44:00,2.26502,2.26531,2.26502,2.26503,57000001.0
2006-07-12 10:45:00,2.26495,2.26495,2.26474,2.26485,10800000.0
2006-07-12 10:46:00,2.26495,2.26554,2.26484,2.26543,36400000.0
2006-07-12 10:47:00,2.26562,2.26574,2.26549,2.26549,46700000.0
2006-07-12 10:48:00,2.26541,2.2655,2.26527,2.26533,33000000.0
2006-07-12 10:49:00,2.26535,2.26547,2.26535,2.26539,37000000.0
2006-07-12 10:50:00,2.26535,2.2656,2.26535,2.26553,16000000.0
2006-07-12 10:51:00,2.26543,2.26572,2.26537,2.26563,43700000.0
2006-07-12 10:52:00,2.26562,2.26562,2.26522,2.26539,46600000.0
2006-07-12 10:53:00,2.26538,2.26561,2.26528,2.26541,19600000.0
2006-07-12 10:54:00,2.26541,2.26561,2.26538,2.26545,23600000.0
2006-07-12 10:55:00,2.26548,2.26587,2.26548,2.26587,65700001.0
2006-07-12 10:56:00,2.26584,2.26603,2.26569,2.26571,20000000.0
2006-07-12 10:57:00,2.2656,2.26577,2.26555,2.26563,43000000.0
2006-07-12 10:58:00,2.26579,2.26622,2.26579,2.26603,28400000.0
2006-07-12 10:59:00,2.26599,2.26631,2.26599,2.26619,47100000.0
2006-07-12 11:00:00,2.26628,2.26646,2.26622,2.26639,26800000.0
2006-07-12 11:01:00,2.26615,2.26615,2.26569,2.26569,26500000.0
2006-07-12 11:02:00,2.26587,2.26617,2.26584,2.26596,30900000.0
2006-07-12 11:03:00,2.26568,2.26586,2.26565,2.2657,35200000.0
2006-07-12 11:04:00,2.26559,2.26577,2.2655,2.26555,21200000.0
2006-07-12 11:05:00,2.2656,2.2658,2.26545,2.26563,48800000.0
2006-07-12 11:06:00,2.26584,2.26598,2.26573,2.26598,31700000.0
2006-07-12 11:07:00,2.26573,2.26577,2.26559,2.26577,31100000.0
2006-07-12 11:08:00,2.26583,2.26611,2.26583,2.26586,31100000.0
2006-07-12 11:09:00,2.26576,2.26607,2.26576,2.26596,33900000.0
2006-07-12 11:10:00,2.26575,2.26602,2.26575,2.26588,23000000.0
2006-07-12 11:11:00,2.26594,2.26598,2.26582,2.26596,36000000.0
2006-07-12 11:12:00,2.26607,2.26614,2.26586,2.26599,53800000.0
2006-07-12 11:13:00,2.26594,2.26603,2.26585,2.26589,41000000.0
2006-07-12 11:14:00,2.26609,2.2661,2.2659,2.2659,39300000.0
2006-07-12 11:15:00,2.26584,2.26642,2.2658,2.26642,42300000.0
2006-07-12 11:16:00,2.26634,2.26647,2.26634,2.26647,26700000.0
2006-07-12 11:17:00,2.26648,2.26648,2.2662,2.26625,18800000.0
2006-07-12 11:18:00,2.26639,2.26658,2.26636,2.26658,52000000.0
2006-07-12 11:19:00,2.26644,2.26654,2.26639,2.26654,36300000.0
2006-07-12 11:20:00,2.26653,2.26664,2.26642,2.2666,42000000.0
2006-07-12 11:21:00,2.26646,2.26686,2.26646,2.26686,42700000.0
2006-07-12 11:22:00,2.26654,2.26687,2.26637,2.26672,29800000.0
2006-07-12 11:23:00,2.2668,2.26702,2.26677,2.26691,36500000.0
2006-07-12 11:24:00,2.26703,2.26703,2.26689,2.26691,65400000.0
2006-07-12 11:25:00,2.26697,2.2671,2.26685,2.26685,26400000.0
2006-07-12 11:26:00,2.26687,2.26702,2.2668,2.26692,50700001.0
2006-07-12 11:27:00,2.26684,2.26705,2.26683,2.26683,29400000.0
2006-07-12 11:28:00,2.26677,2.26708,2.26667,2.26708,43300000.0
2006-07-12 11:29:00,2.2672,2.26744,2.26706,2.26731,45900000.0
2006-07-12 11:30:00,2.26739,2.26743,2.2671,2.26716,44700000.0
2006-07-12 11:31:00,2.26693,2.26725,2.2668,2.26709,37200000.0
2006-07-12 11:32:00,2.26714,2.26714,2.26685,2.26711,24600000.0
2006-07-12 11:33:00,2.26702,2.26702,2.26685,2.26685,46400000.0
2006-07-12 11:34:00,2.26679,2.26708,2.26679,2.26695,28300000.0
2006-07-12 11:35:00,2.26714,2.26731,2.26714,2.2672,37500000.0
2006-07-12 11:36:00,2.26746,2.26777,2.2672,2.26777,48600000.0
2006-07-12 11:37:00,2.26778,2.26796,2.2676,2.26796,26800000.0
2006-07-12 11:38:00,2.26789,2.26801,2.26772,2.26775,69800000.0
2006-07-12 11:39:00,2.26769,2.26775,2.26755,2.26761,43600000.0
2006-07-12 11:40:00,2.26743,2.26773,2.26743,2.26773,27200000.0
2006-07-12 11:41:00,2.26731,2.26758,2.26728,2.26743,36000000.0
2006-07-12 11:42:00,2.26722,2.26723,2.26696,2.26698,42800000.0
2006-07-12 11:43:00,2.26679,2.26702,2.26679,2.26684,32000000.0
2006-07-12 11:44:00,2.26686,2.26691,2.26676,2.2668,49100000.0
2006-07-12 11:45:00,2.26706,2.26732,2.26703,2.26703,17900000.0
2006-07-12 11:46:00,2.26704,2.2671,2.26675,2.26675,26200000.0
2006-07-12 11:47:00,2.26699,2.26728,2.26699,2.26728,16800000.0
2006-07-12 11:48:00,2.26724,2.26743,2.26691,2.26699,26200000.0
2006-07-12 11:49:00,2.26695,2.26695,2.26665,2.26665,22600000.0
2006-07-12 11:50:00,2.26666,2.2669,2.26666,2.26676,23000000.0
2006-07-12 11:51:00,2.26695,2.26695,2.2667,2.26686,41700000.0
2006-07-12 11:52:00,2.26691,2.26708,2.26679,2.26708,25800000.0
2006-07-12 11:53:00,2.26708,2.26725,2.26703,2.26719,27000000.0
2006-07-12 11:54:00,2.26715,2.26737,2.26715,2.26737,63500000.0
2006-07-12 11:55:00,2.26722,2.26734,2.26692,2.26692,32400000.0
2006-07-12 11:56:00,2.26701,2.2673,2.26701,2.26712,54800000.0
2006-07-12 11:57:00,2.26713,2.26754,2.26712,2.2675,31300000.0
2006-07-12 11:58:00,2.26744,2.26744,2.26721,2.26738,24500000.0
2006-07-12 11:59:00,2.26754,2.26789,2.26737,2.26737,30800000.0
2006-07-12 12:00:00,2.26738,2.2675,2.26728,2.26738,26600000.0
2006-07-12 12:01:00,2.26749,2.26795,2.26744,2.26795,40400000.0
2006-07-12 12:02:00,2.26808,2.26868,2.26808,2.26859,30200000.0
2006-07-12 12:03:00,2.26878,2.26899,2.26817,2.26824,28100000.0
2006-07-12 12:04:00,2.26822,2.26834,2.268,2.26804,23900000.0
2006-07-12 12:05:00,2.26832,2.26926,2.26832,2.26926,42600000.0
2006-07-12 12:06:00,2.26944,2.26944,2.26915,2.26922,34200000.0
2006-07-12 12:07:00,2.26897,2.26904,2.2686,2.2686,42000000.0
2006-07-12 12:08:00,2.2687,2.26896,2.26863,2.26872,31600000.0
2006-07-12 12:09:00,2.26874,2.26874,2.2679,2.26811,46800000.0
2006-07-12 12:10:00,2.26807,2.26807,2.26756,2.26756,38200000.0
2006-07-12 12:11:00,2.26747,2.26747,2.2672,2.2672,38800000.0
2006-07-12 12:12:00,2.26731,2.26751,2.26724,2.26749,20100000.0
2006-07-12 12:13:00,2.26744,2.26768,2.26734,2.26742,44500000.0
2006-07-12 12:14:00,2.26744,2.26754,2.2673,2.26736,20900000.0
2006-07-12 12:15:00,2.26723,2.26738,2.26709,2.26733,39800000.0
2006-07-12 12:16:00,2.26733,2.26787,2.26733,2.26761,31600000.0
2006-07-12 12:17:00,2.26772,2.26779,2.2675,2.2675,30900000.0
2006-07-12 12:18:00,2.2677,2.26785,2.26736,2.26768,53800000.0
2006-07-12 12:19:00,2.26737,2.26737,2.26695,2.26707,35900000.0
2006-07-12 12:20:00,2.26705,2.2672,2.26681,2.26695,47400000.0
2006-07-12 12:21:00,2.26697,2.26723,2.26697,2.2671,24800000.0
2006-07-12 12:22:00,2.26707,2.26707,2.2668,2.2668,25900000.0
2006-07-12 12:23:00,2.26696,2.26696,2.26603,2.26636,53400000.0
2006-07-12 12:24:00,2.26628,2.26628,2.26604,2.26605,24900000.0
2006-07-12 12:25:00,2.26614,2.26629,2.26598,2.26616,54000000.0
2006-07-12 12:26:00,2.26639,2.26687,2.26639,2.26679,21000000.0
2006-07-12 12:27:00,2.26684,2.26698,2.26657,2.26692,41700000.0
2006-07-12 12:28:00,2.26699,2.26706,2.26642,2.26666,31100000.0
2006-07-12 12:29:00,2.26664,2.26664,2.26622,2.26631,37800000.0
2006-07-12 12:30:00,2.26635,2.26635,2.26615,2.26615,35200000.0
2006-07-12 12:31:00,2.26618,2.26633,2.266,2.26611,25900000.0
2006-07-12 12:32:00,2.26615,2.26633,2.26593,2.26619,29900000.0
2006-07-12 12:33:00,2.26603,2.26603,2.26582,2.26582,8800000.0
2006-07-12 12:34:00,2.26565,2.26598,2.26565,2.2658,29800000.0
2006-07-12 12:35:00,2.26576,2.26597,2.26576,2.26597,17500000.0
2006-07-12 12:36:00,2.26606,2.26616,2.26594,2.26597,49200000.0
2006-07-12 12:37:00,2.2662,2.26635,2.26585,2.26585,47699999.0
2006-07-12 12:38:00,2.26589,2.26606,2.26582,2.26582,42300000.0
2006-07-12 12:39:00,2.26576,2.26593,2.26572,2.26592,20400000.0
2006-07-12 12:40:00,2.2658,2.26595,2.26571,2.26593,45800000.0
2006-07-12 12:41:00,2.26603,2.26614,2.26559,2.26559,69100000.0
2006-07-12 12:42:00,2.26542,2.26547,2.26517,2.26529,50200000.0
2006-07-12 12:43:00,2.26532,2.26567,2.26532,2.26542,35800000.0
2006-07-12 12:44:00,2.26525,2.2654,2.265,2.26526,29700000.0
2006-07-12 12:45:00,2.2652,2.26536,2.26492,2.26536,49000000.0
2006-07-12 12:46:00,2.26536,2.26565,2.2652,2.2653,20900000.0
2006-07-12 12:47:00,2.26526,2.2657,2.26525,2.26555,34700000.0
2006-07-12 12:48:00,2.26545,2.26554,2.26526,2.26534,41200000.0
2006-07-12 12:49:00,2.26538,2.26551,2.26526,2.26551,36300000.0
2006-07-12 12:50:00,2.26548,2.26548,2.26497,2.26513,22200000.0
2006-07-12 12:51:00,2.26505,2.26508,2.26472,2.26491,51800000.0
2006-07-12 12:52:00,2.26486,2.26486,2.26446,2.26446,18200000.0
2006-07-12 12:53:00,2.26476,2.26493,2.26464,2.26493,45500000.0
2006-07-12 12:54:00,2.26476,2.26492,2.26462,2.26486,22200000.0
2006-07-12 12:55:00,2.26473,2.26473,2.26462,2.26473,22000000.0
2006-07-12 12:56:00,2.26473,2.26506,2.26473,2.2649,40700000.0
2006-07-12 12:57:00,2.26501,2.26501,2.26471,2.26485,28700000.0
2006-07-12 12:58:00,2.26503,2.26519,2.26499,2.26519,10500000.0
2006-07-12 12:59:00,2.26545,2.26562,2.2652,2.26562,48200000.0
2006-07-12 13:00:00,2.26562,2.26577,2.26535,2.26535,50200000.0
2006-07-12 13:01:00,2.26527,2.26534,2.26508,2.26508,41100000.0
2006-07-12 13:02:00,2.26506,2.26506,2.26487,2.26487,34800000.0
2006-07-12 13:03:00,2.26475,2.26511,2.26475,2.26483,35100000.0
2006-07-12 13:04:00,2.26487,2.265,2.2647,2.265,22700000.0
2006-07-12 13:05:00,2.26508,2.26514,2.26484,2.26514,31800000.0
2006-07-12 13:06:00,2.26514,2.26537,2.26504,2.26525,30400000.0
2006-07-12 13:07:00,2.26532,2.26558,2.26532,2.26543,72100001.0
2006-07-12 13:08:00,2.26555,2.26566,2.2653,2.2653,27400000.0
2006-07-12 13:09:00,2.26518,2.26563,2.26518,2.26563,28300000.0
2006-07-12 13:10:00,2.2655,2.2655,2.26496,2.26496,42800000.0
2006-07-12 13:11:00,2.26502,2.26502,2.26479,2.26499,40100000.0
2006-07-12 13:12:00,2.26504,2.26514,2.26489,2.26489,33600000.0
2006-07-12 13:13:00,2.26507,2.26516,2.26496,2.26503,39300000.0
2006-07-12 13:14:00,2.26477,2.26477,2.26446,2.26459,54900000.0
2006-07-12 13:15:00,2.26444,2.26451,2.26414,2.26433,40300000.0
2006-07-12 13:16:00,2.26412,2.26439,2.26406,2.26406,41200000.0
2006-07-12 13:17:00,2.26392,2.26413,2.26374,2.26407,26300000.0
2006-07-12 13:18:00,2.26401,2.26422,2.26356,2.26356,37900000.0
2006-07-12 13:19:00,2.26366,2.26419,2.26366,2.26419,15600000.0
2006-07-12 13:20:00,2.26415,2.26471,2.26415,2.26471,30600000.0
2006-07-12 13:21:00,2.26478,2.26478,2.26421,2.26448,23900000.0
2006-07-12 13:22:00,2.2645,2.26467,2.26422,2.26422,22800000.0
2006-07-12 13:23:00,2.26415,2.26446,2.26415,2.26446,14400000.0
2006-07-12 13:24:00,2.26442,2.26479,2.26442,2.26468,30500000.0
2006-07-12 13:25:00,2.26475,2.26493,2.2646,2.26473,42300000.0
2006-07-12 13:26:00,2.26454,2.26462,2.26419,2.26446,26500000.0
2006-07-12 13:27:00,2.26426,2.2646,2.2642,2.2645,38200000.0
2006-07-12 13:28:00,2.26446,2.26502,2.26437,2.2648,24800000.0
2006-07-12 13:29:00,2.2647,2.26494,2.26467,2.2648,24100000.0
2006-07-12 13:30:00,2.26495,2.26511,2.26495,2.26499,23900000.0
2006-07-12 13:31:00,2.26477,2.26496,2.26472,2.26479,28000000.0
2006-07-12 13:32:00,2.26481,2.26491,2.26443,2.26445,27400000.0
2006-07-12 13:33:00,2.26446,2.26471,2.26439,2.26463,38700000.0
2006-07-12 13:34:00,2.2647,2.26494,2.26464,2.26472,45200000.0
2006-07-12 13:35:00,2.26475,2.26475,2.2644,2.2646,29800000.0
2006-07-12 13:36:00,2.26461,2.2649,2.26457,2.26479,32900000.0
2006-07-12 13:37:00,2.26444,2.26444,2.2641,2.26435,16800000.0
2006-07-12 13:38:00,2.26455,2.26455,2.26405,2.26412,43600000.0
2006-07-12 13:39:00,2.264,2.26406,2.26364,2.26364,39500000.0
2006-07-12 13:40:00,2.26362,2.26377,2.26342,2.26357,34200000.0
2006-07-12 13:41:00,2.26384,2.26384,2.26344,2.26347,33700000.0
2006-07-12 13:42:00,2.26355,2.26379,2.2634,2.2634,31100000.0
2006-07-12 13:43:00,2.2634,2.26347,2.26317,2.26328,48300000.0
2006-07-12 13:44:00,2.26332,2.26332,2.26293,2.26293,57500000.0
2006-07-12 13:45:00,2.26309,2.2634,2.26309,2.26322,42100000.0
2006-07-12 13:46:00,2.26325,2.2634,2.26322,2.2634,40900000.0
2006-07-12 13:47:00,2.26333,2.26371,2.26326,2.2636,50100000.0
2006-07-12 13:48:00,2.26359,2.26403,2.26359,2.26382,29100000.0
2006-07-12 13:49:00,2.26396,2.26413,2.26396,2.26402,23900000.0
2006-07-12 13:50:00,2.26395,2.26399,2.26376,2.26391,39699999.0
2006-07-12 13:51:00,2.2639,2.26402,2.2638,2.26384,35100000.0
2006-07-12 13:52:00,2.26409,2.26413,2.26387,2.26406,41600000.0
2006-07-12 13:53:00,2.2641,2.26436,2.2641,2.26425,40700000.0
2006-07-12 13:54:00,2.2643,2.26445,2.26413,2.26434,30200000.0
2006-07-12 13:55:00,2.26438,2.26442,2.26432,2.26433,23400000.0
2006-07-12 13:56:00,2.26402,2.26432,2.26392,2.26422,50800000.0
2006-07-12 13:57:00,2.26415,2.26425,2.26401,2.26425,20100000.0
2006-07-12 13:58:00,2.26406,2.26406,2.26385,2.26398,60200000.0
2006-07-12 13:59:00,2.26375,2.26375,2.26362,2.2637,19600000.0
2006-07-12 14:00:00,2.26378,2.26404,2.26378,2.26379,30200000.0
2006-07-12 14:01:00,2.26366,2.26382,2.26358,2.26382,24800000.0
2006-07-12 14:02:00,2.26365,2.26394,2.26353,2.26383,50600000.0
2006-07-12 14:03:00,2.26407,2.26408,2.26391,2.26391,24600000.0
2006-07-12 14:04:00,2.26395,2.26411,2.26395,2.26405,37299999.0
2006-07-12 14:05:00,2.26411,2.26438,2.26411,2.26425,18400000.0
2006-07-12 14:06:00,2.26436,2.26452,2.26418,2.26418,24800000.0
2006-07-12 14:07:00,2.2641,2.26424,2.26383,2.26383,36900000.0
2006-07-12 14:08:00,2.26389,2.26422,2.26389,2.26397,46900000.0
2006-07-12 14:09:00,2.26401,2.26401,2.26339,2.26339,52500000.0
2006-07-12 14:10:00,2.26344,2.26392,2.26339,2.2638,46500000.0
2006-07-12 14:11:00,2.26379,2.26379,2.26345,2.26348,46700000.0
2006-07-12 14:12:00,2.26392,2.26396,2.26372,2.26393,46300000.0
2006-07-12 14:13:00,2.26411,2.26412,2.26388,2.26399,33800000.0
2006-07-12 14:14:00,2.26414,2.26417,2.26374,2.264,67700000.0
2006-07-12 14:15:00,2.26398,2.26408,2.26384,2.26396,39400000.0
2006-07-12 14:16:00,2.26387,2.26402,2.26373,2.26373,34100000.0
2006-07-12 14:17:00,2.26347,2.26378,2.26343,2.26343,28100000.0
2006-07-12 14:18:00,2.26345,2.26368,2.26331,2.26368,20300000.0
2006-07-12 14:19:00,2.26366,2.26378,2.2634,2.26359,50300000.0
2006-07-12 14:20:00,2.26358,2.26382,2.26346,2.26362,37800000.0
2006-07-12 14:21:00,2.26355,2.26386,2.26355,2.2637,33300000.0
2006-07-12 14:22:00,2.26368,2.26373,2.2634,2.2635,28800000.0
2006-07-12 14:23:00,2.26349,2.26353,2.26333,2.26353,47100000.0
2006-07-12 14:24:00,2.26336,2.26339,2.26311,2.26313,31700000.0
2006-07-12 14:25:00,2.26305,2.26331,2.26302,2.26314,38600000.0
2006-07-12 14:26:00,2.26311,2.26329,2.26299,2.26313,39500000.0
2006-07-12 14:27:00,2.26324,2.26338,2.2629,2.26327,37800000.0
2006-07-12 14:28:00,2.26324,2.26346,2.26314,2.26323,40300000.0
2006-07-12 14:29:00,2.26323,2.26328,2.26318,2.26321,21200000.0
2006-07-12 14:30:00,2.2633,2.26345,2.2632,2.26332,47400000.0
2006-07-12 14:31:00,2.26337,2.26337,2.2632,2.26335,26600000.0
2006-07-12 14:32:00,2.263,2.263,2.26253,2.26266,27800000.0
2006-07-12 14:33:00,2.26256,2.26258,2.26187,2.262,21800000.0
2006-07-12 14:34:00,2.26185,2.26212,2.26167,2.26212,26900000.0
2006-07-12 14:35:00,2.26218,2.26279,2.26218,2.26271,38700000.0
2006-07-12 14:36:00,2.26266,2.26266,2.2623,2.26244,28800000.0
2006-07-12 14:37:00,2.2623,2.26274,2.26226,2.26227,42200000.0
2006-07-12 14:38:00,2.26225,2.26288,2.26225,2.26272,33900000.0
2006-07-12 14:39:00,2.26289,2.26309,2.26268,2.26279,36400000.0
2006-07-12 14:40:00,2.26287,2.26358,2.26287,2.26358,53500000.0
2006-07-12 14:41:00,2.26351,2.26364,2.26316,2.26321,28700000.0
2006-07-12 14:42:00,2.26342,2.2635,2.26317,2.26333,37200000.0
2006-07-12 14:43:00,2.26338,2.26354,2.2629,2.26293,51800000.0
2006-07-12 14:44:00,2.26259,2.26287,2.26259,2.26285,43400000.0
2006-07-12 14:45:00,2.26282,2.26303,2.26264,2.26303,70599999.0
2006-07-12 14:46:00,2.26302,2.26322,2.26295,2.26304,36000000.0
2006-07-12 14:47:00,2.26324,2.2636,2.26308,2.26321,24400000.0
2006-07-12 14:48:00,2.26323,2.26355,2.26313,2.2633,29200000.0
2006-07-12 14:49:00,2.26313,2.26345,2.26307,2.26338,34300000.0
2006-07-12 14:50:00,2.26337,2.26368,2.26287,2.26312,27600000.0
2006-07-12 14:51:00,2.26322,2.26338,2.2631,2.2631,34600000.0
2006-07-12 14:52:00,2.26308,2.26328,2.26286,2.26293,55600000.0
2006-07-12 14:53:00,2.26292,2.26313,2.26264,2.26313,44700000.0
2006-07-12 14:54:00,2.26303,2.26303,2.26259,2.26283,22600000.0
2006-07-12 14:55:00,2.26276,2.26278,2.26236,2.26236,28000000.0
2006-07-12 14:56:00,2.2625,2.26304,2.2625,2.26296,23700000.0
2006-07-12 14:57:00,2.2629,2.26298,2.26198,2.26276,35600000.0
2006-07-12 14:58:00,2.26309,2.26313,2.26285,2.26298,47800000.0
2006-07-12 14:59:00,2.26261,2.26315,2.26222,2.26315,39000000.0
2006-07-12 15:00:00,2.26302,2.26329,2.26277,2.26277,44400000.0
2006-07-12 15:01:00,2.2627,2.26278,2.2623,2.2623,36900000.0
2006-07-12 15:02:00,2.26242,2.26249,2.26209,2.26229,28000000.0
2006-07-12 15:03:00,2.2624,2.2624,2.26185,2.26203,45800000.0
2006-07-12 15:04:00,2.26204,2.26237,2.26204,2.26221,41400000.0
2006-07-12 15:05:00,2.26237,2.26249,2.26225,2.26247,35700000.0
2006-07-12 15:06:00,2.26245,2.26275,2.26245,2.26262,43400000.0
2006-07-12 15:07:00,2.26254,2.26263,2.26238,2.26254,30000000.0
2006-07-12 15:08:00,2.26259,2.26278,2.26259,2.2627,26500000.0
2006-07-12 15:09:00,2.26278,2.26278,2.26254,2.26262,33300000.0
2006-07-12 15:10:00,2.26261,2.26263,2.26242,2.26263,34300000.0
2006-07-12 15:11:00,2.26259,2.26281,2.2625,2.26281,16800000.0
2006-07-12 15:12:00,2.26279,2.26279,2.26237,2.26237,42000000.0
2006-07-12 15:13:00,2.2627,2.26295,2.2627,2.26282,24500000.0
2006-07-12 15:14:00,2.26294,2.26294,2.26279,2.26287,31700000.0
2006-07-12 15:15:00,2.26281,2.26281,2.26249,2.26249,28400000.0
2006-07-12 15:16:00,2.26245,2.26249,2.2623,2.2623,29400000.0
2006-07-12 15:17:00,2.26245,2.26249,2.26222,2.26246,41200000.0
2006-07-12 15:18:00,2.26238,2.26252,2.26227,2.26245,29100000.0
2006-07-12 15:19:00,2.26228,2.26252,2.26179,2.26252,39000000.0
2006-07-12 15:20:00,2.26253,2.26253,2.26234,2.26242,33700000.0
2006-07-12 15:21:00,2.26252,2.26252,2.26237,2.26244,39700000.0
2006-07-12 15:22:00,2.26238,2.26265,2.26238,2.26265,57900000.0
2006-07-12 15:23:00,2.2625,2.2625,2.26183,2.26183,49200000.0
2006-07-12 15:24:00,2.26182,2.26213,2.26182,2.26213,29900000.0
2006-07-12 15:25:00,2.26208,2.26222,2.262,2.26222,16400000.0
2006-07-12 15:26:00,2.26223,2.26253,2.26223,2.2625,27800000.0
2006-07-12 15:27:00,2.26248,2.26252,2.2623,2.26239,29800000.0
2006-07-12 15:28:00,2.26241,2.26253,2.26241,2.26253,28800000.0
2006-07-12 15:29:00,2.26228,2.26259,2.26226,2.26259,42800000.0
2006-07-12 15:30:00,2.26268,2.26305,2.26268,2.26305,49900000.0
2006-07-12 15:31:00,2.26307,2.26307,2.26278,2.26278,19800000.0
2006-07-12 15:32:00,2.26257,2.26309,2.26219,2.26287,28300000.0
2006-07-12 15:33:00,2.26274,2.26287,2.26265,2.26265,17200000.0
2006-07-12 15:34:00,2.26277,2.26339,2.26277,2.26315,17700000.0
2006-07-12 15:35:00,2.26315,2.26347,2.26315,2.26321,41800000.0
2006-07-12 15:36:00,2.26301,2.26329,2.26299,2.26307,42500000.0
2006-07-12 15:37:00,2.26321,2.26326,2.26305,2.26305,24600000.0
2006-07-12 15:38:00,2.26319,2.26339,2.26297,2.26313,59200000.0
2006-07-12 15:39:00,2.26334,2.26337,2.26301,2.26319,23600000.0
2006-07-12 15:40:00,2.26333,2.26337,2.26313,2.26324,37800000.0
2006-07-12 15:41:00,2.26331,2.26365,2.26331,2.26353,39400000.0
2006-07-12 15:42:00,2.26353,2.26354,2.26346,2.26346,24000000.0
2006-07-12 15:43:00,2.26336,2.26368,2.26336,2.26368,33900000.0
2006-07-12 15:44:00,2.26365,2.26376,2.26361,2.26363,34300000.0
2006-07-12 15:45:00,2.26369,2.26392,2.26365,2.26391,62100000.0
2006-07-12 15:46:00,2.26406,2.26431,2.26398,2.26399,33400000.0
2006-07-12 15:47:00,2.26398,2.26434,2.26398,2.26425,40900000.0
2006-07-12 15:48:00,2.2644,2.2644,2.26247,2.26402,53100000.0
2006-07-12 15:49:00,2.26435,2.26443,2.26406,2.26443,53000000.0
2006-07-12 15:50:00,2.26443,2.26467,2.26437,2.26467,12400000.0
2006-07-12 15:51:00,2.26481,2.26543,2.26481,2.2652,43600000.0
2006-07-12 15:52:00,2.26531,2.26537,2.26476,2.26476,28600000.0
2006-07-12 15:53:00,2.26447,2.26466,2.26446,2.2645,30100000.0
2006-07-12 15:54:00,2.26449,2.26484,2.26439,2.26474,72600000.0
2006-07-12 15:55:00,2.26466,2.26481,2.2646,2.2646,45100000.0
2006-07-12 15:56:00,2.2639,2.26407,2.26292,2.26407,29500000.0
2006-07-12 15:57:00,2.26406,2.26484,2.26298,2.26484,54100000.0
2006-07-12 15:58:00,2.26493,2.26503,2.26481,2.26493,27900000.0
2006-07-12 15:59:00,2.26455,2.26499,2.26404,2.26487,22900000.0
2006-07-12 16:00:00,2.26471,2.26478,2.26452,2.26475,38000000.0
2006-07-12 16:01:00,2.26488,2.26505,2.26478,2.26492,52500000.0
2006-07-12 16:02:00,2.2648,2.2648,2.26451,2.26464,43700000.0
2006-07-12 16:03:00,2.26495,2.26554,2.26495,2.26534,22800000.0
2006-07-12 16:04:00,2.26536,2.26549,2.26479,2.26487,38900000.0
2006-07-12 16:05:00,2.26481,2.26525,2.26481,2.26498,61300000.0
2006-07-12 16:06:00,2.26483,2.26494,2.26461,2.26468,40000000.0
2006-07-12 16:07:00,2.26463,2.26518,2.26439,2.26504,49200000.0
2006-07-12 16:08:00,2.26481,2.26481,2.2645,2.2645,33700000.0
2006-07-12 16:09:00,2.2645,2.26483,2.26422,2.26483,21000000.0
2006-07-12 16:10:00,2.26489,2.26502,2.26465,2.26483,39600000.0
2006-07-12 16:11:00,2.26486,2.26498,2.26463,2.26476,37000000.0
2006-07-12 16:12:00,2.26463,2.26499,2.26463,2.26484,47500000.0
2006-07-12 16:13:00,2.2647,2.26491,2.26468,2.26476,23800000.0
2006-07-12 16:14:00,2.26468,2.26468,2.2643,2.26435,50900000.0
2006-07-12 16:15:00,2.2644,2.26459,2.26429,2.26435,49300000.0
2006-07-12 16:16:00,2.2643,2.2643,2.26407,2.26414,21200000.0
2006-07-12 16:17:00,2.26409,2.26417,2.2636,2.26401,30600000.0
2006-07-12 16:18:00,2.26412,2.26444,2.26411,2.26444,35600000.0
2006-07-12 16:19:00,2.26452,2.26452,2.2643,2.26435,35800000.0
2006-07-12 16:20:00,2.26425,2.26425,2.26399,2.26425,29200000.0
2006-07-12 16:21:00,2.26446,2.26468,2.26427,2.26435,22300000.0
2006-07-12 16:22:00,2.26433,2.26464,2.26428,2.26453,48500000.0
2006-07-12 16:23:00,2.26414,2.26478,2.26396,2.26472,33200000.0
2006-07-12 16:24:00,2.26467,2.26495,2.26455,2.26474,39800000.0
2006-07-12 16:25:00,2.2649,2.26518,2.2647,2.26517,29400000.0
2006-07-12 16:26:00,2.265,2.265,2.26462,2.26463,47900000.0
2006-07-12 16:27:00,2.26462,2.26469,2.26443,2.26447,41600000.0
2006-07-12 16:28:00,2.26462,2.26462,2.26432,2.26458,27600000.0
2006-07-12 16:29:00,2.26457,2.26479,2.26385,2.26427,48800000.0
2006-07-12 16:30:00,2.26451,2.26474,2.26449,2.26461,42800000.0
2006-07-12 16:31:00,2.26454,2.26475,2.26437,2.26462,39100000.0
2006-07-12 16:32:00,2.26466,2.26466,2.26421,2.26421,37800000.0
2006-07-12 16:33:00,2.26435,2.26457,2.26425,2.26453,29800000.0
2006-07-12 16:34:00,2.26448,2.26489,2.26448,2.26477,43900000.0
2006-07-12 16:35:00,2.26433,2.26472,2.26408,2.26472,31500000.0
2006-07-12 16:36:00,2.26474,2.26475,2.26437,2.26437,13200000.0
2006-07-12 16:37:00,2.26437,2.26492,2.26437,2.26485,23000000.0
2006-07-12 16:38:00,2.26462,2.26499,2.26384,2.26499,29700000.0
2006-07-12 16:39:00,2.26529,2.26529,2.26466,2.2647,45100000.0
2006-07-12 16:40:00,2.26478,2.2649,2.26457,2.2649,51400000.0
2006-07-12 16:41:00,2.26493,2.26501,2.26471,2.26488,46500000.0
2006-07-12 16:42:00,2.26484,2.26497,2.26474,2.26474,30300000.0
2006-07-12 16:43:00,2.26496,2.26549,2.26484,2.26549,42500000.0
2006-07-12 16:44:00,2.26539,2.26551,2.26524,2.26541,40600000.0
2006-07-12 16:45:00,2.2653,2.2653,2.26496,2.26515,40600000.0
2006-07-12 16:46:00,2.26506,2.26518,2.26486,2.26512,25800000.0
2006-07-12 16:47:00,2.26509,2.26509,2.2648,2.26502,39500000.0
2006-07-12 16:48:00,2.26501,2.26527,2.26499,2.26527,25400000.0
2006-07-12 16:49:00,2.2655,2.26582,2.26547,2.26547,24300000.0
2006-07-12 16:50:00,2.26529,2.26546,2.26509,2.26509,58500000.0
2006-07-12 16:51:00,2.26509,2.26513,2.2648,2.26513,68600000.0
2006-07-12 16:52:00,2.26485,2.26494,2.26463,2.26473,24800000.0
2006-07-12 16:53:00,2.26424,2.26447,2.26421,2.26433,59500000.0
2006-07-12 16:54:00,2.2645,2.26473,2.26446,2.26466,36900000.0
2006-07-12 16:55:00,2.26454,2.2649,2.26453,2.2647,63299999.0
2006-07-12 16:56:00,2.26459,2.26459,2.26431,2.26438,34800000.0
2006-07-12 16:57:00,2.2645,2.26481,2.2645,2.26475,15200000.0
2006-07-12 16:58:00,2.26464,2.26474,2.26444,2.26444,34700000.0
2006-07-12 16:59:00,2.26447,2.26463,2.26425,2.26444,23300000.0
2006-07-12 17:00:00,2.26443,2.26451,2.26384,2.26384,37500000.0
2006-07-12 17:01:00,2.26398,2.26432,2.26392,2.26428,55399999.0
2006-07-12 17:02:00,2.26425,2.26447,2.26412,2.26443,58600000.0
2006-07-12 17:03:00,2.26451,2.26462,2.26374,2.26425,33900000.0
2006-07-12 17:04:00,2.2643,2.26461,2.26423,2.26448,62600000.0
2006-07-12 17:05:00,2.26434,2.26437,2.26407,2.26437,17800000.0
2006-07-12 17:06:00,2.26424,2.26424,2.26392,2.26415,27000000.0
2006-07-12 17:07:00,2.26425,2.26447,2.26406,2.26437,31000000.0
2006-07-12 17:08:00,2.26444,2.26453,2.26426,2.26433,37800000.0
2006-07-12 17:09:00,2.26426,2.26444,2.26423,2.2644,24800000.0
2006-07-12 17:10:00,2.2644,2.2644,2.26412,2.2642,55700000.0
2006-07-12 17:11:00,2.26418,2.26425,2.26399,2.2642,23800000.0
2006-07-12 17:12:00,2.2643,2.26448,2.26426,2.26428,35200000.0
2006-07-12 17:13:00,2.2642,2.26432,2.264,2.26432,28000000.0
2006-07-12 17:14:00,2.26428,2.26436,2.26415,2.26436,31200000.0
2006-07-12 17:15:00,2.26429,2.26475,2.26378,2.26475,34000000.0
2006-07-12 17:16:00,2.26487,2.26487,2.26438,2.26438,41400000.0
2006-07-12 17:17:00,2.26442,2.26485,2.26433,2.26474,23600000.0
2006-07-12 17:18:00,2.26472,2.26494,2.26455,2.26482,49400000.0
2006-07-12 17:19:00,2.26496,2.26496,2.26444,2.26444,21600000.0
2006-07-12 17:20:00,2.2645,2.2645,2.2642,2.26435,45100000.0
2006-07-12 17:21:00,2.26426,2.26455,2.26426,2.26444,61100000.0
2006-07-12 17:22:00,2.26462,2.2649,2.26459,2.26459,19500000.0
2006-07-12 17:23:00,2.2646,2.26495,2.26448,2.26495,26800000.0
2006-07-12 17:24:00,2.26471,2.26476,2.26464,2.26474,25800000.0
2006-07-12 17:25:00,2.26471,2.26483,2.26459,2.26476,55000001.0
2006-07-12 17:26:00,2.26478,2.26509,2.26478,2.26497,39799999.0
2006-07-12 17:27:00,2.265,2.26508,2.26499,2.265,19300000.0
2006-07-12 17:28:00,2.26509,2.26509,2.26491,2.26492,17000000.0
2006-07-12 17:29:00,2.26503,2.26523,2.265,2.26501,29400000.0
2006-07-12 17:30:00,2.26494,2.26522,2.26474,2.26474,42900000.0
2006-07-12 17:31:00,2.26474,2.26491,2.26457,2.26473,41600000.0
2006-07-12 17:32:00,2.26478,2.2649,2.26472,2.26489,22000000.0
2006-07-12 17:33:00,2.26493,2.26493,2.2646,2.26487,41000000.0
2006-07-12 17:34:00,2.26473,2.26482,2.26465,2.26467,28200000.0
2006-07-12 17:35:00,2.26489,2.2651,2.26489,2.26508,15200000.0
2006-07-12 17:36:00,2.26506,2.26514,2.26482,2.26482,16400000.0
2006-07-12 17:37:00,2.26465,2.26486,2.26457,2.2647,37400000.0
2006-07-12 17:38:00,2.26458,2.26479,2.26436,2.26462,49800000.0
2006-07-12 17:39:00,2.26452,2.26452,2.26407,2.26407,49100000.0
2006-07-12 17:40:00,2.26407,2.26427,2.26405,2.26405,50300000.0
2006-07-12 17:41:00,2.26401,2.26455,2.26401,2.26444,35300000.0
2006-07-12 17:42:00,2.2644,2.26468,2.2644,2.2646,41800000.0
2006-07-12 17:43:00,2.26454,2.26461,2.26446,2.26455,55000000.0
2006-07-12 17:44:00,2.26441,2.2645,2.2643,2.26433,43700000.0
2006-07-12 17:45:00,2.26442,2.26463,2.26429,2.26442,47800000.0
2006-07-12 17:46:00,2.26438,2.26462,2.26437,2.26458,33700000.0
2006-07-12 17:47:00,2.26443,2.26453,2.26423,2.26446,38600000.0
2006-07-12 17:48:00,2.26432,2.26443,2.2642,2.2642,13400000.0
2006-07-12 17:49:00,2.26408,2.26457,2.26408,2.26445,14000000.0
2006-07-12 17:50:00,2.26462,2.26483,2.26444,2.26472,51600000.0
2006-07-12 17:51:00,2.26477,2.2648,2.26429,2.26429,39799999.0
2006-07-12 17:52:00,2.26424,2.26439,2.26424,2.26435,30500000.0
2006-07-12 17:53:00,2.26426,2.26444,2.26413,2.26436,26400000.0
2006-07-12 17:54:00,2.26424,2.26437,2.26416,2.26437,12200000.0
2006-07-12 17:55:00,2.26438,2.26438,2.26402,2.26425,34900000.0
2006-07-12 17:56:00,2.2644,2.2644,2.2641,2.26438,22800000.0
2006-07-12 17:57:00,2.26442,2.26442,2.26396,2.26396,17800000.0
2006-07-12 17:58:00,2.26414,2.26441,2.26414,2.26427,25100000.0
2006-07-12 17:59:00,2.26419,2.26434,2.26407,2.26407,29500000.0
2006-07-12 18:00:00,2.26415,2.26447,2.26415,2.26435,35000000.0
2006-07-12 18:01:00,2.26445,2.26493,2.26436,2.26447,351299999.0
2006-07-12 18:02:00,2.26454,2.26476,2.26425,2.26425,365500000.0
2006-07-12 18:03:00,2.26438,2.26463,2.26429,2.26435,456500000.0
2006-07-12 18:04:00,2.26438,2.26479,2.26437,2.26452,273900000.0
2006-07-12 18:05:00,2.26453,2.26453,2.26411,2.26411,253300001.0
2006-07-12 18:06:00,2.2641,2.26435,2.26403,2.26406,403999999.0
2006-07-12 18:07:00,2.26408,2.26429,2.26408,2.2642,395800000.0
2006-07-12 18:08:00,2.26402,2.26424,2.26391,2.26395,429900001.0
2006-07-12 18:09:00,2.264,2.26444,2.26395,2.26412,275800000.0
2006-07-12 18:10:00,2.26422,2.26436,2.26402,2.26409,261199999.0
2006-07-12 18:11:00,2.26403,2.26422,2.26394,2.26422,272100000.0
2006-07-12 18:12:00,2.26418,2.26432,2.26402,2.26426,172000000.0
2006-07-12 18:13:00,2.26411,2.26432,2.26404,2.26404,142000000.0
2006-07-12 18:14:00,2.26417,2.26428,2.26394,2.26394,296500000.0
2006-07-12 18:15:00,2.26403,2.2642,2.26395,2.26398,298900000.0
2006-07-12 18:16:00,2.2641,2.26415,2.2639,2.26398,342600001.0
2006-07-12 18:17:00,2.26412,2.26432,2.26394,2.26394,241300000.0
2006-07-12 18:18:00,2.26388,2.26422,2.26388,2.26402,162400000.0
2006-07-12 18:19:00,2.26406,2.26441,2.26405,2.26406,262400000.0
2006-07-12 18:20:00,2.26396,2.26396,2.26343,2.26344,155100000.0
2006-07-12 18:21:00,2.26331,2.26338,2.26315,2.26324,260500000.0
2006-07-12 18:22:00,2.26329,2.26353,2.26323,2.26353,258400001.0
2006-07-12 18:23:00,2.26359,2.26407,2.26347,2.26407,391600000.0
2006-07-12 18:24:00,2.26408,2.26408,2.2638,2.264,320800000.0
2006-07-12 18:25:00,2.26404,2.26414,2.26385,2.26411,278500000.0
2006-07-12 18:26:00,2.2641,2.26437,2.26401,2.26407,308200000.0
2006-07-12 18:27:00,2.26399,2.26421,2.26391,2.26408,248500000.0
2006-07-12 18:28:00,2.26408,2.26427,2.2639,2.26397,178500000.0
2006-07-12 18:29:00,2.26376,2.26382,2.26318,2.26351,222800000.0
2006-07-12 18:30:00,2.26333,2.26352,2.26323,2.26332,324599998.0
2006-07-12 18:31:00,2.26344,2.26372,2.26325,2.26327,201000000.0
2006-07-12 18:32:00,2.26332,2.26348,2.26325,2.26331,114500000.0
2006-07-12 18:33:00,2.26333,2.26346,2.26314,2.26323,338999999.0
2006-07-12 18:34:00,2.26329,2.26363,2.26324,2.26343,376300000.0
2006-07-12 18:35:00,2.26343,2.26349,2.26317,2.26319,146100000.0
2006-07-12 18:36:00,2.2631,2.26348,2.26298,2.26311,77500000.0
2006-07-12 18:37:00,2.26313,2.26319,2.26294,2.26313,87400000.0
2006-07-12 18:38:00,2.26315,2.2632,2.26312,2.26315,97000000.0
2006-07-12 18:39:00,2.26326,2.26371,2.26326,2.26345,178500001.0
2006-07-12 18:40:00,2.26351,2.26354,2.26334,2.2634,250700000.0
2006-07-12 18:41:00,2.26349,2.26389,2.26349,2.26389,133900000.0
2006-07-12 18:42:00,2.26399,2.26427,2.2639,2.26395,106200000.0
2006-07-12 18:43:00,2.26384,2.26397,2.26367,2.26397,57900000.0
2006-07-12 18:44:00,2.26428,2.26464,2.26428,2.26448,139600000.0
2006-07-12 18:45:00,2.26463,2.26505,2.26463,2.26492,75100000.0
2006-07-12 18:46:00,2.26492,2.26497,2.26478,2.26478,34100000.0
2006-07-12 18:47:00,2.26474,2.26503,2.26474,2.26503,24400000.0
2006-07-12 18:48:00,2.26485,2.26493,2.26471,2.26475,106500000.0
2006-07-12 18:49:00,2.26478,2.26478,2.26442,2.26452,27200000.0
2006-07-12 18:50:00,2.26439,2.26455,2.26436,2.26442,34900000.0
2006-07-12 18:51:00,2.26438,2.2644,2.26423,2.26425,169200000.0
2006-07-12 18:52:00,2.26422,2.26436,2.26417,2.26417,180500000.0
2006-07-12 18:53:00,2.26417,2.2644,2.26396,2.26424,146400000.0
2006-07-12 18:54:00,2.26419,2.26438,2.26414,2.26426,152100000.0
2006-07-12 18:55:00,2.26427,2.26447,2.26427,2.26435,204000000.0
2006-07-12 18:56:00,2.26438,2.26441,2.26427,2.26427,47000000.0
2006-07-12 18:57:00,2.26425,2.26447,2.26402,2.26402,83200001.0
2006-07-12 18:58:00,2.26404,2.26431,2.26393,2.26421,246500000.0
2006-07-12 18:59:00,2.2642,2.26423,2.26392,2.26403,171400000.0
2006-07-12 19:00:00,2.26398,2.26425,2.26389,2.26425,90399999.0
2006-07-12 19:01:00,2.26399,2.26399,2.26373,2.26376,17400000.0
2006-07-12 19:02:00,2.26378,2.26388,2.26368,2.26388,169600001.0
2006-07-12 19:03:00,2.26384,2.26384,2.26338,2.26338,56600000.0
2006-07-12 19:04:00,2.26333,2.26369,2.26332,2.26347,45400000.0
2006-07-12 19:05:00,2.26339,2.26349,2.26332,2.26332,51800000.0
2006-07-12 19:06:00,2.26322,2.26355,2.26309,2.26343,235200000.0
2006-07-12 19:07:00,2.26336,2.26349,2.2631,2.26318,121400000.0
2006-07-12 19:08:00,2.26316,2.26329,2.26296,2.26319,177100000.0
2006-07-12 19:09:00,2.26314,2.26332,2.26292,2.26304,128100000.0
2006-07-12 19:10:00,2.26304,2.26319,2.263,2.263,94200000.0
2006-07-12 19:11:00,2.26299,2.26312,2.26289,2.26289,49000000.0
2006-07-12 19:12:00,2.26287,2.26309,2.26287,2.26308,32300000.0
2006-07-12 19:13:00,2.2631,2.26324,2.26304,2.26306,174300001.0
2006-07-12 19:14:00,2.26309,2.26317,2.26298,2.26314,115800000.0
2006-07-12 19:15:00,2.26316,2.26334,2.26316,2.26332,98200000.0
2006-07-12 19:16:00,2.2634,2.2634,2.26328,2.26333,23100000.0
2006-07-12 19:17:00,2.26338,2.26347,2.26333,2.26335,70500000.0
2006-07-12 19:18:00,2.26328,2.2634,2.26294,2.26316,105800000.0
2006-07-12 19:19:00,2.26325,2.26334,2.263,2.2632,81500000.0
2006-07-12 19:20:00,2.26334,2.26336,2.26317,2.26336,128700000.0
2006-07-12 19:21:00,2.26333,2.26342,2.26324,2.26331,148400000.0
2006-07-12 19:22:00,2.26325,2.26354,2.26315,2.26341,84500001.0
2006-07-12 19:23:00,2.26341,2.26363,2.26331,2.26331,150300000.0
2006-07-12 19:24:00,2.26344,2.26378,2.26341,2.26376,67800000.0
2006-07-12 19:25:00,2.2638,2.26415,2.26366,2.26366,68600000.0
2006-07-12 19:26:00,2.26365,2.26386,2.26358,2.26373,157800001.0
2006-07-12 19:27:00,2.26366,2.26373,2.26326,2.26326,156400000.0
2006-07-12 19:28:00,2.26328,2.26364,2.26324,2.26334,64600000.0
2006-07-12 19:29:00,2.26335,2.26342,2.2633,2.26342,117500000.0
2006-07-12 19:30:00,2.26347,2.26368,2.26342,2.26357,178900000.0
2006-07-12 19:31:00,2.26349,2.26359,2.26339,2.26359,60300000.0
2006-07-12 19:32:00,2.26351,2.26351,2.26321,2.26346,153600001.0
2006-07-12 19:33:00,2.26339,2.2635,2.26319,2.26325,68600000.0
2006-07-12 19:34:00,2.26342,2.26363,2.26322,2.26363,127400000.0
2006-07-12 19:35:00,2.26357,2.26367,2.26201,2.26343,139300000.0
2006-07-12 19:36:00,2.26355,2.26387,2.26352,2.26354,122500001.0
2006-07-12 19:37:00,2.26361,2.26367,2.26343,2.26349,34900000.0
2006-07-12 19:38:00,2.26331,2.26333,2.26316,2.26327,35000000.0
2006-07-12 19:39:00,2.26322,2.26341,2.26322,2.26338,68100000.0
2006-07-12 19:40:00,2.26329,2.26329,2.26315,2.26326,101300000.0
2006-07-12 19:41:00,2.26326,2.26326,2.26308,2.26319,83900000.0
2006-07-12 19:42:00,2.2633,2.2634,2.26323,2.26325,76800000.0
2006-07-12 19:43:00,2.2633,2.26345,2.2633,2.26333,45700000.0
2006-07-12 19:44:00,2.26322,2.26322,2.2629,2.2629,72600000.0
2006-07-12 19:45:00,2.26279,2.26279,2.26253,2.26254,66000000.0
2006-07-12 19:46:00,2.26274,2.2629,2.26274,2.26282,81200000.0
2006-07-12 19:47:00,2.26289,2.26307,2.26289,2.26295,33400000.0
2006-07-12 19:48:00,2.2629,2.26297,2.26266,2.26266,98200000.0
2006-07-12 19:49:00,2.26278,2.26282,2.26259,2.26274,90100000.0
2006-07-12 19:50:00,2.26281,2.26308,2.26264,2.26307,81000000.0
2006-07-12 19:51:00,2.26308,2.26327,2.26304,2.2631,120600000.0
2006-07-12 19:52:00,2.26311,2.26341,2.2631,2.2633,53500000.0
2006-07-12 19:53:00,2.26325,2.26333,2.26317,2.26329,33900000.0
2006-07-12 19:54:00,2.26349,2.26353,2.26338,2.26338,54500000.0
2006-07-12 19:55:00,2.26331,2.26331,2.26324,2.2633,37400000.0
2006-07-12 19:56:00,2.26333,2.26333,2.263,2.26304,59000000.0
2006-07-12 19:57:00,2.26293,2.26305,2.26191,2.26301,138100000.0
2006-07-12 19:58:00,2.263,2.2634,2.26294,2.26317,100400000.0
2006-07-12 19:59:00,2.26317,2.26334,2.26317,2.26325,135600001.0
2006-07-12 20:00:00,2.2632,2.2632,2.26256,2.26274,75500000.0
2006-07-12 20:01:00,2.26267,2.26277,2.26252,2.26267,77800000.0
2006-07-12 20:02:00,2.26246,2.2626,2.26221,2.26221,39000000.0
2006-07-12 20:03:00,2.26224,2.26239,2.26224,2.26237,28500000.0
2006-07-12 20:04:00,2.2623,2.26233,2.26219,2.26233,29400000.0
2006-07-12 20:05:00,2.2624,2.26262,2.2624,2.26243,43000000.0
2006-07-12 20:06:00,2.26231,2.26245,2.26221,2.26232,43300000.0
2006-07-12 20:07:00,2.26245,2.26268,2.26234,2.26248,47400000.0
2006-07-12 20:08:00,2.26248,2.26253,2.26227,2.26227,82000000.0
2006-07-12 20:09:00,2.26238,2.26249,2.26236,2.26236,28600000.0
2006-07-12 20:10:00,2.26247,2.26272,2.26238,2.26272,35700000.0
2006-07-12 20:11:00,2.26269,2.26286,2.26264,2.26264,51700000.0
2006-07-12 20:12:00,2.26268,2.26284,2.2626,2.26271,154800000.0
2006-07-12 20:13:00,2.26253,2.26271,2.26244,2.26248,186700000.0
2006-07-12 20:14:00,2.26232,2.26239,2.26217,2.26217,123300000.0
2006-07-12 20:15:00,2.26221,2.26253,2.26221,2.26228,180100000.0
2006-07-12 20:16:00,2.26225,2.26241,2.26215,2.2624,178500000.0
2006-07-12 20:17:00,2.26248,2.26257,2.26248,2.26257,30100000.0
2006-07-12 20:18:00,2.26261,2.26261,2.26237,2.26237,63600000.0
2006-07-12 20:19:00,2.26235,2.26253,2.26231,2.26237,131900000.0
2006-07-12 20:20:00,2.26244,2.26284,2.26242,2.26267,221100000.0
2006-07-12 20:21:00,2.2626,2.26269,2.26247,2.26269,101300000.0
2006-07-12 20:22:00,2.26268,2.26269,2.26249,2.26266,95800000.0
2006-07-12 20:23:00,2.26265,2.26275,2.26253,2.26268,141900000.0
2006-07-12 20:24:00,2.26262,2.26262,2.2625,2.26252,46800000.0
2006-07-12 20:25:00,2.26248,2.26289,2.26248,2.26287,206700000.0
2006-07-12 20:26:00,2.26289,2.26289,2.2623,2.2623,137500000.0
2006-07-12 20:27:00,2.26216,2.26233,2.26204,2.26231,90700000.0
2006-07-12 20:28:00,2.26221,2.26221,2.26191,2.26192,203600000.0
2006-07-12 20:29:00,2.26206,2.26218,2.26186,2.26203,173800000.0
2006-07-12 20:30:00,2.26207,2.26242,2.26201,2.26222,414000000.0
2006-07-12 20:31:00,2.2622,2.26231,2.2621,2.26213,217200000.0
2006-07-12 20:32:00,2.26212,2.2622,2.2618,2.26212,327700000.0
2006-07-12 20:33:00,2.26212,2.26247,2.26211,2.26229,75000000.0
2006-07-12 20:34:00,2.26228,2.26229,2.26219,2.2622,88300000.0
2006-07-12 20:35:00,2.26224,2.26224,2.26197,2.2621,64600000.0
2006-07-12 20:36:00,2.26209,2.26232,2.26198,2.26232,72800000.0
2006-07-12 20:37:00,2.26225,2.26229,2.26208,2.26208,156600000.0
2006-07-12 20:38:00,2.26207,2.26232,2.26194,2.26194,160500000.0
2006-07-12 20:39:00,2.26184,2.26186,2.26168,2.26182,81000000.0
2006-07-12 20:40:00,2.26193,2.26193,2.26167,2.26176,155400000.0
2006-07-12 20:41:00,2.26181,2.26185,2.2617,2.2617,123600000.0
2006-07-12 20:42:00,2.2617,2.26185,2.26165,2.26167,78600000.0
2006-07-12 20:43:00,2.26175,2.2618,2.26162,2.26165,110100000.0
2006-07-12 20:44:00,2.26172,2.2618,2.26165,2.26167,202100000.0
2006-07-12 20:45:00,2.26167,2.26175,2.26165,2.2617,69900001.0
2006-07-12 20:46:00,2.26172,2.26186,2.26169,2.26173,40300000.0
2006-07-12 20:47:00,2.26172,2.2618,2.26162,2.26162,151200000.0
2006-07-12 20:48:00,2.26162,2.26185,2.26162,2.2617,186400000.0
2006-07-12 20:49:00,2.26173,2.26178,2.2616,2.2617,108400001.0
2006-07-12 20:50:00,2.2617,2.26185,2.26165,2.26165,167900000.0
2006-07-12 20:51:00,2.26165,2.26175,2.26165,2.2617,96500000.0
2006-07-12 20:52:00,2.2617,2.26185,2.26157,2.26167,157700000.0
2006-07-12 20:53:00,2.2616,2.2616,2.26127,2.26128,256099998.0
2006-07-12 20:54:00,2.2613,2.26147,2.26129,2.2613,169800001.0
2006-07-12 20:55:00,2.26124,2.26136,2.2611,2.26116,27100000.0
2006-07-12 20:56:00,2.2612,2.26135,2.26105,2.2611,247300000.0
2006-07-12 20:57:00,2.26111,2.26131,2.261,2.26117,296600000.0
2006-07-12 20:58:00,2.26124,2.26127,2.26105,2.26121,212400000.0
2006-07-12 20:59:00,2.26131,2.26153,2.26104,2.26148,275400000.0
2006-07-12 21:00:00,2.26167,2.2619,2.26157,2.26161,235700001.0
2006-07-12 21:01:00,2.26162,2.26175,2.26151,2.26166,364400002.0
2006-07-12 21:02:00,2.26166,2.26167,2.26134,2.26134,111600000.0
2006-07-12 21:03:00,2.26142,2.26164,2.26134,2.2615,86800000.0
2006-07-12 21:04:00,2.26157,2.26166,2.26153,2.26164,60600000.0
2006-07-12 21:05:00,2.26161,2.26175,2.26153,2.26162,66500000.0
2006-07-12 21:06:00,2.26165,2.26177,2.26159,2.26172,90100001.0
2006-07-12 21:07:00,2.26183,2.26201,2.26183,2.26192,49699999.0
2006-07-12 21:08:00,2.26195,2.262,2.2619,2.26193,33600000.0
2006-07-12 21:09:00,2.26196,2.26205,2.26196,2.26198,33800000.0
2006-07-12 21:10:00,2.26206,2.26215,2.26205,2.26215,81900000.0
2006-07-12 21:11:00,2.26217,2.2624,2.26211,2.26223,131500000.0
2006-07-12 21:12:00,2.26226,2.26231,2.26221,2.26231,41300000.0
2006-07-12 21:13:00,2.26222,2.26233,2.26203,2.26203,148200000.0
2006-07-12 21:14:00,2.26222,2.2624,2.26199,2.2624,127000000.0
2006-07-12 21:15:00,2.26231,2.26249,2.26196,2.2623,155300000.0
2006-07-12 21:16:00,2.26243,2.26268,2.26239,2.26261,121400000.0
2006-07-12 21:17:00,2.26273,2.2628,2.26257,2.26257,147199999.0
2006-07-12 21:18:00,2.2625,2.26254,2.26234,2.26249,119700000.0
2006-07-12 21:19:00,2.26243,2.26244,2.2622,2.2622,91100000.0
2006-07-12 21:20:00,2.26224,2.2625,2.2622,2.26225,245900000.0
2006-07-12 21:21:00,2.26225,2.26251,2.26215,2.26245,222800001.0
2006-07-12 21:22:00,2.26247,2.26264,2.26242,2.26244,161200000.0
2006-07-12 21:23:00,2.26254,2.26261,2.26238,2.26243,83800000.0
2006-07-12 21:24:00,2.26242,2.26261,2.2624,2.26261,61300000.0
2006-07-12 21:25:00,2.26261,2.26271,2.26259,2.26259,55500000.0
2006-07-12 21:26:00,2.26266,2.26274,2.26265,2.2627,41400000.0
2006-07-12 21:27:00,2.26274,2.26285,2.26267,2.26275,71400000.0
2006-07-12 21:28:00,2.26275,2.26275,2.2626,2.26262,112800000.0
2006-07-12 21:29:00,2.26266,2.26278,2.26264,2.26272,60300000.0
2006-07-12 21:30:00,2.26277,2.26277,2.26249,2.26249,55799999.0
2006-07-12 21:31:00,2.26243,2.26262,2.26243,2.26247,23200000.0
2006-07-12 21:32:00,2.26256,2.2626,2.26235,2.26244,149000000.0
2006-07-12 21:33:00,2.26233,2.26254,2.26231,2.26247,58200000.0
2006-07-12 21:34:00,2.26259,2.26265,2.26243,2.26243,148100000.0
2006-07-12 21:35:00,2.26253,2.26268,2.26253,2.26255,32400000.0
2006-07-12 21:36:00,2.26254,2.26283,2.26254,2.26283,46999999.0
2006-07-12 21:37:00,2.26275,2.26282,2.26264,2.26275,54000000.0
2006-07-12 21:38:00,2.26275,2.26301,2.26275,2.263,68400000.0
2006-07-12 21:39:00,2.26296,2.26296,2.26289,2.26289,4800000.0
2006-07-12 21:40:00,2.26296,2.26305,2.26284,2.26302,18300000.0
2006-07-12 21:41:00,2.26293,2.26317,2.26292,2.26315,38000000.0
2006-07-12 21:42:00,2.26314,2.26322,2.26291,2.26305,105800000.0
2006-07-12 21:43:00,2.26297,2.26318,2.26291,2.26291,90700000.0
2006-07-12 21:44:00,2.26292,2.26297,2.26271,2.2628,101500000.0
2006-07-12 21:45:00,2.26283,2.26294,2.2627,2.26278,82300000.0
2006-07-12 21:46:00,2.2628,2.26295,2.26273,2.26284,88100000.0
2006-07-12 21:47:00,2.26278,2.2629,2.2626,2.26267,117500000.0
2006-07-12 21:48:00,2.26262,2.2628,2.26262,2.2627,67599998.0
2006-07-12 21:49:00,2.26278,2.26293,2.26271,2.2628,115100000.0
2006-07-12 21:50:00,2.263,2.26301,2.26291,2.26295,33900000.0
2006-07-12 21:51:00,2.26301,2.26315,2.26297,2.26314,38000000.0
2006-07-12 21:52:00,2.26308,2.2632,2.2629,2.26308,130200000.0
2006-07-12 21:53:00,2.26309,2.26323,2.26291,2.26292,57500000.0
2006-07-12 21:54:00,2.26296,2.26308,2.26287,2.26287,36200000.0
2006-07-12 21:55:00,2.2629,2.26309,2.26288,2.26294,52000000.0
2006-07-12 21:56:00,2.26295,2.26297,2.26281,2.26293,57700000.0
2006-07-12 21:57:00,2.26295,2.26303,2.26295,2.26298,42300000.0
2006-07-12 21:58:00,2.26295,2.26301,2.26281,2.26297,77900000.0
2006-07-12 21:59:00,2.26299,2.26308,2.26282,2.26286,177300000.0
2006-07-12 22:00:00,2.26267,2.26297,2.26252,2.26272,56900000.0
2006-07-12 22:01:00,2.26258,2.26272,2.26258,2.26272,22100000.0
2006-07-12 22:02:00,2.26254,2.26272,2.26235,2.26235,109000000.0
2006-07-12 22:03:00,2.2624,2.26244,2.26228,2.26244,27200000.0
2006-07-12 22:04:00,2.26248,2.26253,2.26238,2.26243,98300000.0
2006-07-12 22:05:00,2.26241,2.26244,2.26234,2.26237,72500000.0
2006-07-12 22:06:00,2.26238,2.26245,2.26232,2.26232,17800000.0
2006-07-12 22:07:00,2.26239,2.26248,2.26239,2.26248,28600000.0
2006-07-12 22:08:00,2.26246,2.26257,2.26243,2.26257,36800000.0
2006-07-12 22:09:00,2.2626,2.26267,2.26251,2.26251,37000000.0
2006-07-12 22:10:00,2.26259,2.26259,2.26245,2.26245,19400000.0
2006-07-12 22:11:00,2.26247,2.26257,2.26242,2.26257,18400000.0
2006-07-12 22:12:00,2.26259,2.26259,2.2624,2.26244,61000000.0
2006-07-12 22:13:00,2.26245,2.26258,2.26245,2.26253,27400000.0
2006-07-12 22:14:00,2.26255,2.2626,2.26247,2.2626,28000000.0
2006-07-12 22:15:00,2.26261,2.26287,2.26258,2.26273,91000000.0
2006-07-12 22:16:00,2.26277,2.26283,2.26255,2.26255,132600000.0
2006-07-12 22:17:00,2.26272,2.263,2.26272,2.26288,20900000.0
2006-07-12 22:18:00,2.26289,2.26296,2.26282,2.26287,34600000.0
2006-07-12 22:19:00,2.26278,2.26294,2.26271,2.26288,52800000.0
2006-07-12 22:20:00,2.26286,2.26288,2.26268,2.26268,21200000.0
2006-07-12 22:21:00,2.26268,2.26273,2.26261,2.26273,37600000.0
2006-07-12 22:22:00,2.26273,2.2628,2.26262,2.26267,96500000.0
2006-07-12 22:23:00,2.26263,2.26285,2.26263,2.26269,84900000.0
2006-07-12 22:24:00,2.26269,2.26284,2.26269,2.26277,14200000.0
2006-07-12 22:25:00,2.2629,2.26294,2.26273,2.26274,67900000.0
2006-07-12 22:26:00,2.26271,2.26279,2.26264,2.26268,44800000.0
2006-07-12 22:27:00,2.26259,2.26259,2.26247,2.2625,37000000.0
2006-07-12 22:28:00,2.26255,2.26257,2.26243,2.26253,36800000.0
2006-07-12 22:29:00,2.26243,2.26243,2.26228,2.26241,173200000.0
2006-07-12 22:30:00,2.26242,2.26277,2.26239,2.26253,108800000.0
2006-07-12 22:31:00,2.26262,2.26274,2.26262,2.26267,26300000.0
2006-07-12 22:32:00,2.26266,2.26266,2.26252,2.26252,50500000.0
2006-07-12 22:33:00,2.26258,2.2629,2.26258,2.26289,66200000.0
2006-07-12 22:34:00,2.26271,2.2628,2.26267,2.26271,62500000.0
2006-07-12 22:35:00,2.26265,2.26265,2.26227,2.26235,45700000.0
2006-07-12 22:36:00,2.26241,2.26249,2.26241,2.26247,33400000.0
2006-07-12 22:37:00,2.26246,2.26272,2.26246,2.26272,17400000.0
2006-07-12 22:38:00,2.26287,2.26293,2.26274,2.26276,39400000.0
2006-07-12 22:39:00,2.26269,2.26292,2.26269,2.26282,33100000.0
2006-07-12 22:40:00,2.26272,2.26297,2.26271,2.26295,47000000.0
2006-07-12 22:41:00,2.26299,2.26314,2.26299,2.2631,56100000.0
2006-07-12 22:42:00,2.26309,2.26331,2.26302,2.2632,53100000.0
2006-07-12 22:43:00,2.26317,2.26317,2.26264,2.26264,146700000.0
2006-07-12 22:44:00,2.26255,2.26275,2.26245,2.26273,58700000.0
2006-07-12 22:45:00,2.26275,2.26289,2.26267,2.26284,46200000.0
2006-07-12 22:46:00,2.26288,2.26288,2.26259,2.26259,75900000.0
2006-07-12 22:47:00,2.26255,2.26262,2.26241,2.26262,45299999.0
2006-07-12 22:48:00,2.26258,2.26273,2.26254,2.26256,106200000.0
2006-07-12 22:49:00,2.26252,2.26279,2.26241,2.26256,68500000.0
2006-07-12 22:50:00,2.26235,2.26251,2.26235,2.26251,16800000.0
2006-07-12 22:51:00,2.26245,2.26252,2.26224,2.26242,74200000.0
2006-07-12 22:52:00,2.26247,2.26269,2.26247,2.26258,36600000.0
2006-07-12 22:53:00,2.26267,2.26301,2.26267,2.26282,21000000.0
2006-07-12 22:54:00,2.2629,2.26312,2.2629,2.26307,23400000.0
2006-07-12 22:55:00,2.263,2.26333,2.263,2.26321,47100000.0
2006-07-12 22:56:00,2.26305,2.26305,2.26262,2.26262,16500000.0
2006-07-12 22:57:00,2.26281,2.26318,2.26281,2.26318,47200000.0
2006-07-12 22:58:00,2.26296,2.26314,2.26296,2.26308,25600000.0
2006-07-12 22:59:00,2.26322,2.26328,2.2632,2.26325,25900000.0
2006-07-12 23:00:00,2.26325,2.26332,2.26325,2.26332,4600000.0
2006-07-12 23:01:00,2.26314,2.26334,2.26268,2.2629,54600000.0
2006-07-12 23:02:00,2.26334,2.26352,2.26304,2.26351,31600000.0
2006-07-12 23:03:00,2.26293,2.26346,2.26223,2.26275,38400000.0
2006-07-12 23:04:00,2.26295,2.26328,2.26236,2.26258,30100000.0
2006-07-12 23:05:00,2.26248,2.26305,2.2624,2.26287,46900000.0
2006-07-12 23:06:00,2.26301,2.26316,2.26256,2.26283,48500000.0
2006-07-12 23:07:00,2.26268,2.2629,2.26253,2.26264,26700000.0
2006-07-12 23:08:00,2.26238,2.26279,2.26238,2.26274,30600000.0
2006-07-12 23:09:00,2.26292,2.26302,2.26275,2.26275,38500000.0
2006-07-12 23:10:00,2.26257,2.26296,2.26247,2.26293,31600000.0
2006-07-12 23:11:00,2.26257,2.26297,2.26225,2.26279,14600000.0
2006-07-12 23:12:00,2.26268,2.26297,2.26243,2.26276,18400000.0
2006-07-12 23:13:00,2.26243,2.26282,2.26231,2.26282,26700000.0
2006-07-12 23:14:00,2.26315,2.2632,2.26239,2.2626,29600000.0
2006-07-12 23:15:00,2.26283,2.26358,2.26283,2.26343,39200000.0
2006-07-12 23:16:00,2.26307,2.26348,2.26284,2.26284,32800000.0
2006-07-12 23:17:00,2.26326,2.26335,2.26278,2.26303,26600000.0
2006-07-12 23:18:00,2.26351,2.26351,2.26282,2.26298,31500000.0
2006-07-12 23:19:00,2.26299,2.26302,2.26278,2.26292,64200000.0
2006-07-12 23:20:00,2.26322,2.26346,2.26306,2.26346,42000000.0
2006-07-12 23:21:00,2.26293,2.26311,2.26259,2.26284,56599999.0
2006-07-12 23:22:00,2.26322,2.26339,2.26284,2.26302,32300000.0
2006-07-12 23:23:00,2.26303,2.26355,2.26299,2.26318,35400000.0
2006-07-12 23:24:00,2.26287,2.2633,2.26287,2.26306,16100000.0
2006-07-12 23:25:00,2.26315,2.26336,2.2629,2.26298,49400000.0
2006-07-12 23:26:00,2.26342,2.26342,2.26264,2.26294,35200000.0
2006-07-12 23:27:00,2.2628,2.26301,2.26275,2.26297,40600000.0
2006-07-12 23:28:00,2.26337,2.26351,2.26323,2.26331,32800000.0
2006-07-12 23:29:00,2.26338,2.26375,2.26338,2.26375,16800000.0
2006-07-12 23:30:00,2.2637,2.2638,2.26349,2.26369,21100000.0
2006-07-12 23:31:00,2.26372,2.26386,2.26369,2.26383,20300000.0
2006-07-12 23:32:00,2.26403,2.2641,2.26403,2.2641,12000000.0
2006-07-12 23:33:00,2.26407,2.26407,2.26372,2.26372,40400000.0
2006-07-12 23:34:00,2.26377,2.26392,2.26374,2.26377,41100000.0
2006-07-12 23:35:00,2.26367,2.26379,2.26358,2.26367,45700000.0
2006-07-12 23:36:00,2.26362,2.26365,2.26362,2.26365,11700000.0
2006-07-12 23:37:00,2.26336,2.26346,2.26319,2.26319,17600000.0
2006-07-12 23:38:00,2.26337,2.26342,2.26319,2.26334,25400000.0
2006-07-12 23:39:00,2.26342,2.26342,2.26306,2.26306,24900000.0
2006-07-12 23:40:00,2.2631,2.26321,2.26302,2.26316,52900000.0
2006-07-12 23:41:00,2.26325,2.26329,2.26319,2.26322,40200000.0
2006-07-12 23:42:00,2.26335,2.26337,2.26328,2.26332,25200000.0
2006-07-12 23:43:00,2.26333,2.26333,2.26317,2.26317,10400000.0
2006-07-12 23:44:00,2.26323,2.26338,2.26323,2.26338,19000000.0
2006-07-12 23:45:00,2.26321,2.26329,2.2631,2.26327,22200000.0
2006-07-12 23:46:00,2.26323,2.2633,2.26315,2.2633,41400000.0
2006-07-12 23:47:00,2.26321,2.26346,2.26321,2.26346,11700000.0
2006-07-12 23:48:00,2.26338,2.2634,2.26327,2.26337,31200000.0
2006-07-12 23:49:00,2.26325,2.26325,2.26325,2.26325,3200000.0
2006-07-12 23:50:00,2.2634,2.2634,2.26325,2.26325,24700000.0
2006-07-12 23:51:00,2.26328,2.26328,2.2628,2.2628,36000000.0
2006-07-12 23:52:00,2.26277,2.26304,2.26277,2.26298,39600000.0
2006-07-12 23:53:00,2.26293,2.26305,2.26293,2.26293,24700000.0
2006-07-12 23:54:00,2.26305,2.2631,2.26297,2.26305,35400000.0
2006-07-12 23:55:00,2.26296,2.26306,2.26286,2.26288,19900000.0
2006-07-12 23:56:00,2.26305,2.26305,2.26286,2.26298,33000000.0
2006-07-12 23:57:00,2.2632,2.26342,2.2632,2.26342,5600000.0
2006-07-12 23:58:00,2.26358,2.26358,2.2635,2.26358,5600000.0
2006-07-12 23:59:00,2.26348,2.2636,2.26342,2.2636,34100000.0
2006-07-13 00:00:00,2.26345,2.26357,2.26345,2.2635,48000000.0
2006-07-13 00:01:00,2.26335,2.26338,2.26306,2.26306,13500000.0
2006-07-13 00:02:00,2.26308,2.26321,2.26291,2.26318,24900000.0
2006-07-13 00:03:00,2.26327,2.26347,2.26313,2.26318,53800000.0
2006-07-13 00:04:00,2.26323,2.26323,2.26309,2.26315,9800000.0
2006-07-13 00:05:00,2.26313,2.26338,2.26313,2.26337,31600000.0
2006-07-13 00:06:00,2.26337,2.26337,2.26326,2.2633,19900000.0
2006-07-13 00:07:00,2.2632,2.26336,2.2631,2.26318,55699999.0
2006-07-13 00:08:00,2.26326,2.2633,2.26303,2.26303,52400000.0
2006-07-13 00:09:00,2.2632,2.2632,2.26288,2.2631,35200000.0
2006-07-13 00:10:00,2.26302,2.26306,2.26294,2.26302,21400000.0
2006-07-13 00:11:00,2.26306,2.26313,2.26302,2.26307,24800000.0
2006-07-13 00:12:00,2.26323,2.26333,2.26308,2.26308,38100000.0
2006-07-13 00:13:00,2.26305,2.2631,2.263,2.26308,16400000.0
2006-07-13 00:14:00,2.26307,2.26307,2.263,2.26302,16300000.0
2006-07-13 00:15:00,2.26297,2.2631,2.26297,2.2631,13800000.0
2006-07-13 00:16:00,2.26317,2.26318,2.26302,2.2631,44500000.0
2006-07-13 00:17:00,2.26301,2.26318,2.26294,2.26303,41000000.0
2006-07-13 00:18:00,2.2631,2.26321,2.2631,2.26315,25800000.0
2006-07-13 00:19:00,2.26333,2.26333,2.26315,2.26318,30800000.0
2006-07-13 00:20:00,2.26312,2.26317,2.26299,2.2631,17200000.0
2006-07-13 00:21:00,2.2631,2.26313,2.263,2.26305,28000000.0
2006-07-13 00:22:00,2.26305,2.2631,2.26305,2.2631,11100000.0
2006-07-13 00:23:00,2.26305,2.26313,2.263,2.26305,69900000.0
2006-07-13 00:24:00,2.26325,2.26325,2.26302,2.2631,17500000.0
2006-07-13 00:25:00,2.26313,2.26315,2.26305,2.26315,22700000.0
2006-07-13 00:26:00,2.26308,2.26315,2.26294,2.26302,43000000.0
2006-07-13 00:27:00,2.26293,2.26311,2.26293,2.26311,49900000.0
2006-07-13 00:28:00,2.26299,2.26316,2.26284,2.26316,28700000.0
2006-07-13 00:29:00,2.26291,2.26291,2.2628,2.2628,3000000.0
2006-07-13 00:30:00,2.26277,2.26277,2.26258,2.26275,38500000.0
2006-07-13 00:31:00,2.26264,2.26275,2.26263,2.26275,25500000.0
2006-07-13 00:32:00,2.26268,2.26273,2.26256,2.26263,29500000.0
2006-07-13 00:33:00,2.2626,2.26262,2.26255,2.26258,12600000.0
2006-07-13 00:34:00,2.26259,2.2629,2.26259,2.26263,60899999.0
2006-07-13 00:35:00,2.2627,2.26288,2.26265,2.26275,38600000.0
2006-07-13 00:36:00,2.26272,2.26283,2.26265,2.26265,27100000.0
2006-07-13 00:37:00,2.26283,2.26283,2.26277,2.26277,16600000.0
2006-07-13 00:38:00,2.26287,2.2629,2.26275,2.2629,46200000.0
2006-07-13 00:39:00,2.2629,2.26295,2.26273,2.2628,37200000.0
2006-07-13 00:40:00,2.26288,2.26288,2.26282,2.26282,24700000.0
2006-07-13 00:41:00,2.2631,2.26315,2.26287,2.26297,29700000.0
2006-07-13 00:42:00,2.26301,2.26301,2.26283,2.26283,24600000.0
2006-07-13 00:43:00,2.26307,2.26307,2.26279,2.2629,64099999.0
2006-07-13 00:44:00,2.26286,2.26297,2.26279,2.26288,33900000.0
2006-07-13 00:45:00,2.26282,2.26297,2.26279,2.26294,12700000.0
2006-07-13 00:46:00,2.26277,2.26302,2.26277,2.2628,33400000.0
2006-07-13 00:47:00,2.26281,2.26295,2.26277,2.26282,28500000.0
2006-07-13 00:48:00,2.26277,2.26291,2.26266,2.26291,12000000.0
2006-07-13 00:49:00,2.26291,2.26294,2.26268,2.26271,34200000.0
2006-07-13 00:50:00,2.26276,2.26286,2.26276,2.26278,17600000.0
2006-07-13 00:51:00,2.26274,2.26283,2.26271,2.26283,30200000.0
2006-07-13 00:52:00,2.26271,2.26284,2.26267,2.26275,20300000.0
2006-07-13 00:53:00,2.26265,2.26273,2.26252,2.26252,44100000.0
2006-07-13 00:54:00,2.26243,2.26278,2.26241,2.26267,53700000.0
2006-07-13 00:55:00,2.26254,2.26286,2.26254,2.26268,32400000.0
2006-07-13 00:56:00,2.26269,2.26288,2.26266,2.26275,21600000.0
2006-07-13 00:57:00,2.26287,2.26306,2.26287,2.26306,19100000.0
2006-07-13 00:58:00,2.26263,2.26263,2.26235,2.26242,23500000.0
2006-07-13 00:59:00,2.26233,2.26233,2.26204,2.26204,9800000.0
2006-07-13 01:00:00,2.26194,2.26221,2.26193,2.26211,67800000.0
2006-07-13 01:01:00,2.26207,2.2621,2.26183,2.26198,28100000.0
2006-07-13 01:02:00,2.26181,2.26234,2.26181,2.26224,29100000.0
2006-07-13 01:03:00,2.26252,2.26262,2.26235,2.26235,35200000.0
2006-07-13 01:04:00,2.26243,2.26262,2.26243,2.2625,20800000.0
2006-07-13 01:05:00,2.2627,2.2627,2.26253,2.2626,20700000.0
2006-07-13 01:06:00,2.26251,2.26257,2.26245,2.26257,26900000.0
2006-07-13 01:07:00,2.26239,2.26252,2.26223,2.2623,32300000.0
2006-07-13 01:08:00,2.26208,2.2621,2.26198,2.262,20400000.0
2006-07-13 01:09:00,2.26196,2.26205,2.26175,2.26175,22700000.0
2006-07-13 01:10:00,2.26193,2.26228,2.26193,2.26222,47000000.0
2006-07-13 01:11:00,2.26231,2.26231,2.26211,2.26214,37700000.0
2006-07-13 01:12:00,2.26224,2.26239,2.26214,2.26231,43700000.0
2006-07-13 01:13:00,2.26231,2.26251,2.26227,2.26227,24700000.0
2006-07-13 01:14:00,2.2623,2.26251,2.2623,2.26237,55900000.0
2006-07-13 01:15:00,2.26226,2.26233,2.26209,2.26233,35600000.0
2006-07-13 01:16:00,2.26248,2.2625,2.26238,2.26238,29600000.0
2006-07-13 01:17:00,2.26249,2.26273,2.26249,2.26253,45600000.0
2006-07-13 01:18:00,2.26266,2.26294,2.26266,2.26294,18000000.0
2006-07-13 01:19:00,2.26287,2.26306,2.26269,2.26281,24300000.0
2006-07-13 01:20:00,2.26275,2.26302,2.26275,2.26294,34500000.0
2006-07-13 01:21:00,2.26296,2.26301,2.26288,2.26301,11200000.0
2006-07-13 01:22:00,2.26291,2.26291,2.26259,2.26259,56800000.0
2006-07-13 01:23:00,2.26246,2.26275,2.26246,2.26262,26300000.0
2006-07-13 01:24:00,2.26249,2.26271,2.26245,2.26265,42600000.0
2006-07-13 01:25:00,2.26264,2.26269,2.26249,2.26269,26800000.0
2006-07-13 01:26:00,2.26256,2.26258,2.26238,2.26258,53899998.0
2006-07-13 01:27:00,2.26267,2.26285,2.26258,2.2627,58700000.0
2006-07-13 01:28:00,2.26262,2.26277,2.26262,2.26265,14300000.0
2006-07-13 01:29:00,2.26269,2.26273,2.26251,2.26259,25000000.0
2006-07-13 01:30:00,2.26261,2.26292,2.26261,2.26281,40900000.0
2006-07-13 01:31:00,2.2627,2.2628,2.26265,2.2628,17200000.0
2006-07-13 01:32:00,2.26266,2.26284,2.26266,2.26284,30600000.0
2006-07-13 01:33:00,2.26282,2.26286,2.26272,2.26286,44600000.0
2006-07-13 01:34:00,2.26282,2.26309,2.26279,2.26283,56100000.0
2006-07-13 01:35:00,2.26283,2.26291,2.26283,2.26291,20200000.0
2006-07-13 01:36:00,2.26287,2.26296,2.26277,2.26296,40400000.0
2006-07-13 01:37:00,2.26274,2.26299,2.26268,2.26268,28300000.0
2006-07-13 01:38:00,2.2627,2.26277,2.2625,2.26254,21000000.0
2006-07-13 01:39:00,2.26243,2.26271,2.26243,2.26245,50600000.0
2006-07-13 01:40:00,2.26261,2.26261,2.26255,2.26255,11400000.0
2006-07-13 01:41:00,2.26264,2.26273,2.26253,2.26273,51200000.0
2006-07-13 01:42:00,2.2627,2.26283,2.26262,2.26275,46300000.0
2006-07-13 01:43:00,2.2626,2.26279,2.26255,2.26267,29800000.0
2006-07-13 01:44:00,2.26271,2.26271,2.26251,2.26251,8000000.0
2006-07-13 01:45:00,2.26245,2.26264,2.26242,2.26261,28400000.0
2006-07-13 01:46:00,2.26267,2.26297,2.26265,2.26265,24700000.0
2006-07-13 01:47:00,2.26251,2.26261,2.26251,2.26253,23800000.0
2006-07-13 01:48:00,2.26271,2.26274,2.2626,2.26261,36500000.0
2006-07-13 01:49:00,2.26249,2.26253,2.26246,2.26251,28800000.0
2006-07-13 01:50:00,2.2624,2.26255,2.2624,2.2625,26100000.0
2006-07-13 01:51:00,2.26264,2.2628,2.26257,2.26257,22000000.0
2006-07-13 01:52:00,2.26251,2.26268,2.26246,2.2625,68300000.0
2006-07-13 01:53:00,2.26244,2.26253,2.26234,2.26248,35700000.0
2006-07-13 01:54:00,2.26254,2.26276,2.26249,2.26249,27800000.0
2006-07-13 01:55:00,2.26254,2.26273,2.26254,2.26266,39000000.0
2006-07-13 01:56:00,2.26265,2.26278,2.26265,2.26271,60599999.0
2006-07-13 01:57:00,2.26292,2.26292,2.26266,2.26278,30800000.0
2006-07-13 01:58:00,2.26274,2.26274,2.26248,2.26251,19100000.0
2006-07-13 01:59:00,2.26253,2.26264,2.26234,2.2625,31200000.0
2006-07-13 02:00:00,2.26256,2.26271,2.26253,2.26265,49700000.0
2006-07-13 02:01:00,2.26262,2.26272,2.26252,2.26257,40700000.0
2006-07-13 02:02:00,2.26251,2.26251,2.26238,2.26248,38500001.0
2006-07-13 02:03:00,2.26259,2.26318,2.26259,2.26283,31200000.0
2006-07-13 02:04:00,2.26285,2.26308,2.2627,2.26288,44200000.0
2006-07-13 02:05:00,2.26288,2.26311,2.26282,2.26311,52000000.0
2006-07-13 02:06:00,2.26312,2.26312,2.26281,2.26283,33500000.0
2006-07-13 02:07:00,2.26289,2.26305,2.26281,2.26305,52900000.0
2006-07-13 02:08:00,2.26299,2.26299,2.26291,2.26291,4800000.0
2006-07-13 02:09:00,2.26307,2.26315,2.26301,2.26312,38000000.0
2006-07-13 02:10:00,2.26318,2.26318,2.26292,2.2631,25800000.0
2006-07-13 02:11:00,2.26298,2.26322,2.26298,2.26322,21600000.0
2006-07-13 02:12:00,2.26322,2.26324,2.26296,2.26324,25600000.0
2006-07-13 02:13:00,2.26303,2.26303,2.26283,2.26284,26000000.0
2006-07-13 02:14:00,2.26289,2.26308,2.26274,2.26285,39600000.0
2006-07-13 02:15:00,2.26292,2.26292,2.26264,2.26279,20800000.0
2006-07-13 02:16:00,2.26281,2.26294,2.26281,2.2629,12300000.0
2006-07-13 02:17:00,2.26295,2.26296,2.26281,2.26296,39600000.0
2006-07-13 02:18:00,2.26294,2.26305,2.26278,2.26305,39600000.0
2006-07-13 02:19:00,2.26303,2.26315,2.263,2.263,23000000.0
2006-07-13 02:20:00,2.2631,2.26321,2.2631,2.26321,25400000.0
2006-07-13 02:21:00,2.2632,2.2632,2.26287,2.26297,28400000.0
2006-07-13 02:22:00,2.2631,2.26325,2.2631,2.26325,31900000.0
2006-07-13 02:23:00,2.26321,2.26336,2.26313,2.26313,37700000.0
2006-07-13 02:24:00,2.26323,2.26328,2.2632,2.26328,16400000.0
2006-07-13 02:25:00,2.26325,2.26327,2.26325,2.26327,5200000.0
2006-07-13 02:26:00,2.26326,2.26329,2.26299,2.26329,36300000.0
2006-07-13 02:27:00,2.2634,2.2634,2.26329,2.26329,47200000.0
2006-07-13 02:28:00,2.26338,2.26352,2.26332,2.26332,19000000.0
2006-07-13 02:29:00,2.26328,2.26343,2.26318,2.26318,26100000.0
2006-07-13 02:30:00,2.26327,2.26336,2.26312,2.26312,36200000.0
2006-07-13 02:31:00,2.26308,2.26329,2.26308,2.26329,38100000.0
2006-07-13 02:32:00,2.26322,2.26331,2.26309,2.26309,20000000.0
2006-07-13 02:33:00,2.26315,2.26319,2.26295,2.26304,26300000.0
2006-07-13 02:34:00,2.26317,2.26321,2.26308,2.26315,26700000.0
2006-07-13 02:35:00,2.26312,2.26322,2.26302,2.26302,23400000.0
2006-07-13 02:36:00,2.26334,2.26338,2.26317,2.26319,34300000.0
2006-07-13 02:37:00,2.26318,2.26326,2.26318,2.26325,25400000.0
2006-07-13 02:38:00,2.26328,2.26337,2.26315,2.26315,29200000.0
2006-07-13 02:39:00,2.26324,2.2633,2.26319,2.2633,23000000.0
2006-07-13 02:40:00,2.26328,2.26338,2.26323,2.26326,32000000.0
2006-07-13 02:41:00,2.26315,2.26327,2.26314,2.26316,35200000.0
2006-07-13 02:42:00,2.26308,2.26329,2.26308,2.2631,18400000.0
2006-07-13 02:43:00,2.26312,2.26316,2.26283,2.26292,27200000.0
2006-07-13 02:44:00,2.26282,2.26292,2.2627,2.26281,22100000.0
2006-07-13 02:45:00,2.26283,2.26284,2.26272,2.26272,37400000.0
2006-07-13 02:46:00,2.26287,2.26305,2.26277,2.26277,46000000.0
2006-07-13 02:47:00,2.26276,2.26291,2.26264,2.26291,17800000.0
2006-07-13 02:48:00,2.26294,2.26312,2.26288,2.26292,20400000.0
2006-07-13 02:49:00,2.26301,2.26303,2.26291,2.26299,21200000.0
2006-07-13 02:50:00,2.26297,2.26313,2.26297,2.26306,27700000.0
2006-07-13 02:51:00,2.2631,2.26333,2.2631,2.26324,24700000.0
2006-07-13 02:52:00,2.26325,2.26343,2.26311,2.26343,21700000.0
2006-07-13 02:53:00,2.26367,2.26367,2.26346,2.26346,33800000.0
2006-07-13 02:54:00,2.26344,2.26362,2.26329,2.26362,16200000.0
2006-07-13 02:55:00,2.26378,2.26378,2.26358,2.26368,28000000.0
2006-07-13 02:56:00,2.26363,2.26366,2.26344,2.26351,27100000.0
2006-07-13 02:57:00,2.26341,2.26344,2.26323,2.26323,26500000.0
2006-07-13 02:58:00,2.26321,2.26327,2.26316,2.26316,74099998.0
2006-07-13 02:59:00,2.26326,2.26337,2.26308,2.26312,28900000.0
2006-07-13 03:00:00,2.26311,2.26349,2.26311,2.26337,29400000.0
2006-07-13 03:01:00,2.26328,2.26333,2.26316,2.26326,14000000.0
2006-07-13 03:02:00,2.26313,2.26313,2.26299,2.26299,33400000.0
2006-07-13 03:03:00,2.26291,2.26299,2.26284,2.26288,28700000.0
2006-07-13 03:04:00,2.26284,2.26297,2.2627,2.26297,40800000.0
2006-07-13 03:05:00,2.26275,2.263,2.26269,2.26298,22400000.0
2006-07-13 03:06:00,2.26293,2.26314,2.26282,2.26314,48100000.0
2006-07-13 03:07:00,2.26322,2.26322,2.26296,2.26303,27700000.0
2006-07-13 03:08:00,2.26309,2.26313,2.26284,2.26287,41000000.0
2006-07-13 03:09:00,2.2627,2.26283,2.2627,2.26275,22400000.0
2006-07-13 03:10:00,2.26288,2.26288,2.26263,2.26263,16000000.0
2006-07-13 03:11:00,2.26284,2.26284,2.26252,2.26274,44900000.0
2006-07-13 03:12:00,2.26261,2.26269,2.26256,2.26256,35800000.0
2006-07-13 03:13:00,2.2626,2.2626,2.26245,2.26256,67599999.0
2006-07-13 03:14:00,2.26255,2.26262,2.26235,2.26235,30400000.0
2006-07-13 03:15:00,2.26238,2.26238,2.26211,2.26221,17700000.0
2006-07-13 03:16:00,2.26239,2.26243,2.2623,2.26234,32000000.0
2006-07-13 03:17:00,2.2624,2.26253,2.26235,2.26238,40700000.0
2006-07-13 03:18:00,2.26237,2.26242,2.26236,2.26242,12000000.0
2006-07-13 03:19:00,2.26253,2.26253,2.26232,2.26232,7600000.0
2006-07-13 03:20:00,2.26236,2.26242,2.2623,2.26232,25200000.0
2006-07-13 03:21:00,2.26221,2.26241,2.26221,2.26229,42000000.0
2006-07-13 03:22:00,2.26243,2.26246,2.26236,2.26242,35000000.0
2006-07-13 03:23:00,2.26246,2.26265,2.26246,2.26265,28500000.0
2006-07-13 03:24:00,2.26277,2.26277,2.26255,2.26277,25600000.0
2006-07-13 03:25:00,2.26281,2.26299,2.26266,2.26299,47200000.0
2006-07-13 03:26:00,2.26277,2.2629,2.26274,2.26286,16800000.0
2006-07-13 03:27:00,2.26275,2.26292,2.26267,2.26273,41800000.0
2006-07-13 03:28:00,2.26261,2.26264,2.26243,2.26264,23300000.0
2006-07-13 03:29:00,2.26271,2.26279,2.26271,2.26277,20000000.0
2006-07-13 03:30:00,2.26251,2.26251,2.26226,2.26228,32000000.0
2006-07-13 03:31:00,2.26237,2.26245,2.26225,2.26241,32200000.0
2006-07-13 03:32:00,2.26238,2.26238,2.26177,2.26177,25600000.0
2006-07-13 03:33:00,2.26183,2.26204,2.26179,2.26183,61900000.0
2006-07-13 03:34:00,2.26192,2.26192,2.2616,2.26164,66400000.0
2006-07-13 03:35:00,2.26173,2.26195,2.26173,2.26195,4700000.0
2006-07-13 03:36:00,2.26218,2.26231,2.26201,2.26213,53600000.0
2006-07-13 03:37:00,2.26205,2.26226,2.26189,2.262,46600000.0
2006-07-13 03:38:00,2.26207,2.2623,2.26195,2.26211,26400000.0
2006-07-13 03:39:00,2.26206,2.2622,2.262,2.26204,13200000.0
2006-07-13 03:40:00,2.26193,2.26214,2.26193,2.26214,18000000.0
2006-07-13 03:41:00,2.26219,2.26221,2.26204,2.26213,22400000.0
2006-07-13 03:42:00,2.262,2.26209,2.26199,2.26202,39000000.0
2006-07-13 03:43:00,2.26198,2.26218,2.26193,2.26203,50700000.0
2006-07-13 03:44:00,2.26198,2.26213,2.26198,2.26205,38200000.0
2006-07-13 03:45:00,2.26202,2.26217,2.26195,2.26195,24000000.0
2006-07-13 03:46:00,2.26205,2.26232,2.26205,2.2623,18400000.0
2006-07-13 03:47:00,2.26221,2.26221,2.2621,2.26213,9600000.0
2006-07-13 03:48:00,2.26218,2.26219,2.26215,2.26219,17000000.0
2006-07-13 03:49:00,2.26232,2.26247,2.26217,2.26217,14800000.0
2006-07-13 03:50:00,2.2621,2.26216,2.262,2.262,19200000.0
2006-07-13 03:51:00,2.26216,2.26231,2.26196,2.26231,35200000.0
2006-07-13 03:52:00,2.26229,2.26281,2.26229,2.2626,33700000.0
2006-07-13 03:53:00,2.26247,2.26264,2.26239,2.2625,33700000.0
2006-07-13 03:54:00,2.26258,2.26272,2.26253,2.26263,32900000.0
2006-07-13 03:55:00,2.26266,2.26266,2.26259,2.26259,21000000.0
2006-07-13 03:56:00,2.26265,2.26283,2.26265,2.26282,14000000.0
2006-07-13 03:57:00,2.26284,2.26295,2.26272,2.26276,31400000.0
2006-07-13 03:58:00,2.26285,2.26294,2.26285,2.26292,27900000.0
2006-07-13 03:59:00,2.26276,2.26303,2.26268,2.26293,27000000.0
2006-07-13 04:00:00,2.26287,2.26287,2.2626,2.2626,22200000.0
2006-07-13 04:01:00,2.2626,2.26299,2.26235,2.26299,39400000.0
2006-07-13 04:02:00,2.26306,2.26312,2.26289,2.26312,38300000.0
2006-07-13 04:03:00,2.26305,2.26305,2.26285,2.26298,15300000.0
2006-07-13 04:04:00,2.26302,2.26304,2.26296,2.26299,23600000.0
2006-07-13 04:05:00,2.26296,2.26324,2.26296,2.26314,36500000.0
2006-07-13 04:06:00,2.26315,2.26318,2.26274,2.26282,63700000.0
2006-07-13 04:07:00,2.26284,2.26307,2.26283,2.26303,43400000.0
2006-07-13 04:08:00,2.26306,2.26324,2.26306,2.26306,4600000.0
2006-07-13 04:09:00,2.26313,2.26313,2.26297,2.26297,6300000.0
2006-07-13 04:10:00,2.26288,2.26298,2.26272,2.26282,31500000.0
2006-07-13 04:11:00,2.26287,2.26298,2.26273,2.26293,24600000.0
2006-07-13 04:12:00,2.26286,2.26291,2.26266,2.26288,28500000.0
2006-07-13 04:13:00,2.26278,2.26314,2.26278,2.26314,27300000.0
2006-07-13 04:14:00,2.26314,2.26314,2.26286,2.26297,40500000.0
2006-07-13 04:15:00,2.26287,2.26316,2.26287,2.26304,31700000.0
2006-07-13 04:16:00,2.26319,2.26336,2.26302,2.26302,25800000.0
2006-07-13 04:17:00,2.26299,2.26308,2.26292,2.26293,63200000.0
2006-07-13 04:18:00,2.26311,2.26311,2.26275,2.26309,54900001.0
2006-07-13 04:19:00,2.26305,2.26314,2.26292,2.26292,35900000.0
2006-07-13 04:20:00,2.26291,2.2631,2.2629,2.26295,26400000.0
2006-07-13 04:21:00,2.26288,2.26305,2.26272,2.26305,26300000.0
2006-07-13 04:22:00,2.263,2.263,2.26282,2.26283,16700000.0
2006-07-13 04:23:00,2.26276,2.2629,2.26276,2.26276,22100000.0
2006-07-13 04:24:00,2.26283,2.26293,2.2628,2.2628,52400000.0
2006-07-13 04:25:00,2.26304,2.26312,2.26285,2.26285,25800000.0
2006-07-13 04:26:00,2.26305,2.26324,2.26303,2.26303,32600000.0
2006-07-13 04:27:00,2.26302,2.26308,2.26295,2.26295,42100001.0
2006-07-13 04:28:00,2.26301,2.26314,2.26301,2.26314,5000000.0
2006-07-13 04:29:00,2.26326,2.26326,2.26293,2.26293,22400000.0
2006-07-13 04:30:00,2.26295,2.26323,2.26295,2.26307,53000000.0
2006-07-13 04:31:00,2.263,2.2631,2.263,2.2631,4800000.0
2006-07-13 04:32:00,2.26308,2.26335,2.26306,2.26317,25600000.0
2006-07-13 04:33:00,2.263,2.263,2.26282,2.26294,22800000.0
2006-07-13 04:34:00,2.26299,2.26308,2.26289,2.26308,43900000.0
2006-07-13 04:35:00,2.26308,2.26309,2.26284,2.26309,39800000.0
2006-07-13 04:36:00,2.26309,2.26324,2.26309,2.26321,24500000.0
2006-07-13 04:37:00,2.26308,2.26308,2.263,2.263,6000000.0
2006-07-13 04:38:00,2.2629,2.26307,2.26286,2.26292,23600000.0
2006-07-13 04:39:00,2.26293,2.26302,2.26282,2.26291,19900000.0
2006-07-13 04:40:00,2.26282,2.26305,2.26276,2.26285,27500000.0
2006-07-13 04:41:00,2.26294,2.26312,2.26294,2.26294,13500000.0
2006-07-13 04:42:00,2.26295,2.26295,2.26279,2.26283,38000000.0
2006-07-13 04:43:00,2.26308,2.26308,2.26302,2.26302,9600000.0
2006-07-13 04:44:00,2.26296,2.26299,2.26283,2.26283,8400000.0
2006-07-13 04:45:00,2.2628,2.26288,2.26273,2.26288,17000000.0
2006-07-13 04:46:00,2.26288,2.263,2.26288,2.26296,25600000.0
2006-07-13 04:47:00,2.26292,2.26295,2.26277,2.26277,29200000.0
2006-07-13 04:48:00,2.26274,2.26285,2.2627,2.26271,20900000.0
2006-07-13 04:49:00,2.26295,2.26295,2.26266,2.2628,19000000.0
2006-07-13 04:50:00,2.2629,2.26305,2.2629,2.26294,17300000.0
2006-07-13 04:51:00,2.26295,2.26299,2.26277,2.26281,21400000.0
2006-07-13 04:52:00,2.26279,2.26282,2.26278,2.26279,13600000.0
2006-07-13 04:53:00,2.26288,2.26288,2.26277,2.26283,23100000.0
2006-07-13 04:54:00,2.2628,2.26298,2.2628,2.26288,23700000.0
2006-07-13 04:55:00,2.26299,2.26299,2.26275,2.26281,37200000.0
2006-07-13 04:56:00,2.26278,2.2628,2.26278,2.2628,8800000.0
2006-07-13 04:57:00,2.26283,2.26297,2.26276,2.26281,20400000.0
2006-07-13 04:58:00,2.26277,2.2629,2.26277,2.2629,41200001.0
2006-07-13 04:59:00,2.26282,2.26286,2.26282,2.26286,8800000.0
2006-07-13 05:00:00,2.26298,2.26308,2.26288,2.26307,37500000.0
2006-07-13 05:01:00,2.26313,2.26325,2.26313,2.26325,13600000.0
2006-07-13 05:02:00,2.26334,2.26344,2.26322,2.26337,48200000.0
2006-07-13 05:03:00,2.26337,2.26337,2.26337,2.26337,4000000.0
2006-07-13 05:04:00,2.2632,2.2632,2.2632,2.2632,4000000.0
2006-07-13 05:05:00,2.2631,2.26315,2.2631,2.26312,26500000.0
2006-07-13 05:06:00,2.26315,2.2633,2.26306,2.26324,18300000.0
2006-07-13 05:07:00,2.2629,2.26297,2.26274,2.26276,27200000.0
2006-07-13 05:08:00,2.26283,2.26316,2.26283,2.26302,49199999.0
2006-07-13 05:09:00,2.26288,2.26312,2.26286,2.26289,39500000.0
2006-07-13 05:10:00,2.26293,2.26293,2.26293,2.26293,2400000.0
2006-07-13 05:11:00,2.26289,2.26299,2.2627,2.26283,59300001.0
2006-07-13 05:12:00,2.26272,2.26286,2.26266,2.26286,23600000.0
2006-07-13 05:13:00,2.26282,2.26294,2.26264,2.26281,33200000.0
2006-07-13 05:14:00,2.26282,2.26286,2.26279,2.26285,52200000.0
2006-07-13 05:15:00,2.26291,2.26294,2.26291,2.26294,4800000.0
2006-07-13 05:16:00,2.26273,2.26291,2.26273,2.26286,36000000.0
2006-07-13 05:17:00,2.26288,2.2631,2.26288,2.26291,29600000.0
2006-07-13 05:18:00,2.26275,2.26288,2.26266,2.26286,33000000.0
2006-07-13 05:19:00,2.26297,2.26313,2.2628,2.26313,61100000.0
2006-07-13 05:20:00,2.26291,2.263,2.26269,2.263,31000000.0
2006-07-13 05:21:00,2.26292,2.26292,2.26271,2.26272,24000000.0
2006-07-13 05:22:00,2.26268,2.26287,2.26268,2.26285,33900000.0
2006-07-13 05:23:00,2.26284,2.26297,2.26278,2.2628,27100000.0
2006-07-13 05:24:00,2.26262,2.26267,2.26258,2.26258,14600000.0
2006-07-13 05:25:00,2.26271,2.26292,2.26269,2.26269,25200000.0
2006-07-13 05:26:00,2.2628,2.26293,2.2628,2.26291,29700000.0
2006-07-13 05:27:00,2.26286,2.26295,2.26283,2.26295,14400000.0
2006-07-13 05:28:00,2.26292,2.2631,2.26292,2.26295,31000000.0
2006-07-13 05:29:00,2.26291,2.26291,2.2627,2.26274,32500000.0
2006-07-13 05:30:00,2.26278,2.26316,2.26278,2.26303,24700000.0
2006-07-13 05:31:00,2.26292,2.26303,2.26292,2.26298,21100000.0
2006-07-13 05:32:00,2.263,2.26308,2.26292,2.26292,27500000.0
2006-07-13 05:33:00,2.263,2.26303,2.26295,2.26303,21500000.0
2006-07-13 05:34:00,2.26292,2.26305,2.26292,2.26295,29400000.0
2006-07-13 05:35:00,2.26294,2.26313,2.26294,2.26313,17900000.0
2006-07-13 05:36:00,2.26305,2.26315,2.26303,2.26308,33800000.0
2006-07-13 05:37:00,2.26308,2.2631,2.26303,2.26303,34000000.0
2006-07-13 05:38:00,2.26303,2.26308,2.26297,2.26308,21600000.0
2006-07-13 05:39:00,2.26303,2.26317,2.26295,2.26304,27400000.0
2006-07-13 05:40:00,2.26291,2.26318,2.26291,2.26295,20200000.0
2006-07-13 05:41:00,2.26296,2.2631,2.26292,2.2631,26300000.0
2006-07-13 05:42:00,2.26295,2.26295,2.26253,2.26256,32500000.0
2006-07-13 05:43:00,2.26265,2.2628,2.26265,2.26276,25600000.0
2006-07-13 05:44:00,2.26258,2.26258,2.26237,2.26237,17300000.0
2006-07-13 05:45:00,2.26247,2.26247,2.26246,2.26246,18400000.0
2006-07-13 05:46:00,2.26256,2.26256,2.26232,2.26232,17400000.0
2006-07-13 05:47:00,2.26235,2.26266,2.26232,2.26266,28200000.0
2006-07-13 05:48:00,2.26265,2.26265,2.26244,2.26255,29700000.0
2006-07-13 05:49:00,2.2626,2.26274,2.26259,2.26268,24400000.0
2006-07-13 05:50:00,2.26291,2.26311,2.26277,2.26298,31500000.0
2006-07-13 05:51:00,2.2629,2.26305,2.26274,2.26295,73100000.0
2006-07-13 05:52:00,2.26305,2.26305,2.26305,2.26305,6000000.0
2006-07-13 05:53:00,2.26297,2.26312,2.26297,2.2631,42800000.0
2006-07-13 05:54:00,2.26303,2.26309,2.26301,2.26303,27200000.0
2006-07-13 05:55:00,2.26307,2.26321,2.26296,2.26296,44000000.0
2006-07-13 05:56:00,2.26302,2.26306,2.26301,2.26306,28300000.0
2006-07-13 05:57:00,2.26305,2.26328,2.263,2.2631,22400000.0
2006-07-13 05:58:00,2.26302,2.26325,2.26302,2.26302,40200000.0
2006-07-13 05:59:00,2.26306,2.26311,2.26295,2.26311,29600000.0
2006-07-13 06:00:00,2.26301,2.26312,2.26294,2.26303,53500000.0
2006-07-13 06:01:00,2.26315,2.26327,2.26294,2.26308,33900000.0
2006-07-13 06:02:00,2.26315,2.26323,2.26301,2.26312,29200000.0
2006-07-13 06:03:00,2.26298,2.26327,2.2629,2.26317,26800000.0
2006-07-13 06:04:00,2.26322,2.26345,2.26322,2.26345,24800000.0
2006-07-13 06:05:00,2.26333,2.26345,2.26333,2.26342,20500000.0
2006-07-13 06:06:00,2.26343,2.26354,2.26331,2.2634,36600000.0
2006-07-13 06:07:00,2.26339,2.26349,2.26332,2.26332,17300000.0
2006-07-13 06:08:00,2.26343,2.26345,2.26323,2.2633,37300000.0
2006-07-13 06:09:00,2.26336,2.2635,2.26324,2.26333,24600000.0
2006-07-13 06:10:00,2.26324,2.26343,2.26313,2.26324,35600000.0
2006-07-13 06:11:00,2.26324,2.26335,2.26313,2.2632,22000000.0
2006-07-13 06:12:00,2.26302,2.26317,2.26302,2.26307,34100000.0
2006-07-13 06:13:00,2.26301,2.26322,2.26301,2.26322,17300000.0
2006-07-13 06:14:00,2.26313,2.26313,2.26292,2.26292,23700000.0
2006-07-13 06:15:00,2.26295,2.26305,2.26286,2.26286,32800000.0
2006-07-13 06:16:00,2.26298,2.26298,2.2628,2.26298,20500000.0
2006-07-13 06:17:00,2.263,2.26304,2.26274,2.26277,57700000.0
2006-07-13 06:18:00,2.26294,2.26306,2.26277,2.26295,32800000.0
2006-07-13 06:19:00,2.26307,2.26324,2.26283,2.26283,63499998.0
2006-07-13 06:20:00,2.26283,2.263,2.26283,2.26284,27000000.0
2006-07-13 06:21:00,2.26284,2.26297,2.26279,2.26293,27000000.0
2006-07-13 06:22:00,2.26286,2.26313,2.26278,2.26313,37100000.0
2006-07-13 06:23:00,2.26308,2.26308,2.26283,2.26286,34300000.0
2006-07-13 06:24:00,2.26295,2.26298,2.26292,2.26298,18900000.0
2006-07-13 06:25:00,2.26293,2.26312,2.2629,2.26298,36000000.0
2006-07-13 06:26:00,2.26317,2.26319,2.26235,2.26235,31500000.0
2006-07-13 06:27:00,2.26235,2.26235,2.26222,2.26222,27100000.0
2006-07-13 06:28:00,2.2623,2.26244,2.2623,2.26238,59800000.0
2006-07-13 06:29:00,2.26229,2.26251,2.26226,2.26232,35800000.0
2006-07-13 06:30:00,2.26249,2.26281,2.26249,2.26266,32700000.0
2006-07-13 06:31:00,2.26263,2.26276,2.26248,2.26265,41200000.0
2006-07-13 06:32:00,2.26279,2.26295,2.26265,2.26292,25400000.0
2006-07-13 06:33:00,2.26273,2.26273,2.26231,2.26231,31200000.0
2006-07-13 06:34:00,2.26238,2.26253,2.26237,2.26253,16600000.0
2006-07-13 06:35:00,2.26257,2.26257,2.26245,2.26248,28400000.0
2006-07-13 06:36:00,2.26225,2.26261,2.26225,2.26238,21500000.0
2006-07-13 06:37:00,2.26238,2.2625,2.26238,2.26248,16900000.0
2006-07-13 06:38:00,2.26266,2.26278,2.26255,2.2626,34300000.0
2006-07-13 06:39:00,2.26269,2.26286,2.26265,2.26265,11200000.0
2006-07-13 06:40:00,2.26275,2.26275,2.26249,2.26249,41200000.0
2006-07-13 06:41:00,2.26253,2.26253,2.2625,2.2625,4000000.0
2006-07-13 06:42:00,2.26254,2.26254,2.26244,2.26244,9600000.0
2006-07-13 06:43:00,2.26245,2.26255,2.26239,2.26255,25600000.0
2006-07-13 06:44:00,2.26258,2.26269,2.2625,2.26269,29400000.0
2006-07-13 06:45:00,2.26259,2.26276,2.26257,2.2627,49800000.0
2006-07-13 06:46:00,2.26277,2.26285,2.26261,2.26268,38400000.0
2006-07-13 06:47:00,2.26263,2.26316,2.26263,2.26301,44100000.0
2006-07-13 06:48:00,2.2629,2.2629,2.26275,2.26275,5600000.0
2006-07-13 06:49:00,2.2627,2.2629,2.2627,2.2628,23800000.0
2006-07-13 06:50:00,2.26286,2.26287,2.26276,2.26287,20200000.0
2006-07-13 06:51:00,2.26297,2.263,2.26277,2.26285,31800000.0
2006-07-13 06:52:00,2.26285,2.26297,2.26283,2.26295,38200001.0
2006-07-13 06:53:00,2.263,2.26303,2.263,2.26303,11800000.0
2006-07-13 06:54:00,2.26311,2.26311,2.26284,2.2629,38000000.0
2006-07-13 06:55:00,2.26287,2.26287,2.26273,2.26277,36100000.0
2006-07-13 06:56:00,2.26281,2.26296,2.26266,2.26266,30200000.0
2006-07-13 06:57:00,2.26279,2.26285,2.26262,2.26262,18400000.0
2006-07-13 06:58:00,2.26244,2.2627,2.26244,2.26246,38300000.0
2006-07-13 06:59:00,2.26247,2.26262,2.26214,2.26223,39600000.0
2006-07-13 07:00:00,2.26204,2.26233,2.26204,2.26214,45500000.0
2006-07-13 07:01:00,2.26212,2.26218,2.26199,2.26199,15400000.0
2006-07-13 07:02:00,2.26201,2.26216,2.26201,2.2621,35600000.0
2006-07-13 07:03:00,2.26196,2.26224,2.26196,2.26206,33700000.0
2006-07-13 07:04:00,2.26212,2.26232,2.26212,2.26223,40100000.0
2006-07-13 07:05:00,2.26235,2.26235,2.26222,2.26225,27000000.0
2006-07-13 07:06:00,2.26228,2.2624,2.26218,2.26218,23400000.0
2006-07-13 07:07:00,2.26209,2.26232,2.26204,2.26221,47300000.0
2006-07-13 07:08:00,2.26223,2.26237,2.26219,2.26219,42400000.0
2006-07-13 07:09:00,2.26248,2.26262,2.26243,2.26261,22100000.0
2006-07-13 07:10:00,2.26235,2.26256,2.26235,2.26239,37500000.0
2006-07-13 07:11:00,2.26237,2.26251,2.26235,2.26236,33200000.0
2006-07-13 07:12:00,2.26236,2.26248,2.26236,2.26248,24200000.0
2006-07-13 07:13:00,2.26243,2.26265,2.26243,2.26258,39500000.0
2006-07-13 07:14:00,2.26241,2.26256,2.26241,2.26248,34600000.0
2006-07-13 07:15:00,2.26263,2.26263,2.26236,2.26243,35500000.0
2006-07-13 07:16:00,2.26245,2.26245,2.26237,2.26242,23000000.0
2006-07-13 07:17:00,2.26233,2.26246,2.26232,2.26235,34800000.0
2006-07-13 07:18:00,2.26244,2.26265,2.26244,2.26265,31000000.0
2006-07-13 07:19:00,2.2627,2.26282,2.26265,2.26271,44000000.0
2006-07-13 07:20:00,2.26264,2.26272,2.26254,2.26268,47600000.0
2006-07-13 07:21:00,2.26268,2.26283,2.26267,2.26283,20400000.0
2006-07-13 07:22:00,2.26276,2.26301,2.26258,2.26265,40800000.0
2006-07-13 07:23:00,2.26272,2.26291,2.26263,2.26288,31600000.0
2006-07-13 07:24:00,2.2631,2.2631,2.26286,2.26305,35500000.0
2006-07-13 07:25:00,2.26307,2.26321,2.26297,2.26299,38700000.0
2006-07-13 07:26:00,2.26296,2.26324,2.26295,2.26312,43400001.0
2006-07-13 07:27:00,2.26309,2.2632,2.26304,2.26309,44600000.0
2006-07-13 07:28:00,2.26304,2.26323,2.26288,2.26292,48600000.0
2006-07-13 07:29:00,2.26302,2.2631,2.2626,2.26263,34400000.0
2006-07-13 07:30:00,2.26267,2.26271,2.26253,2.26253,31100000.0
2006-07-13 07:31:00,2.2625,2.26259,2.26247,2.26247,38400000.0
2006-07-13 07:32:00,2.26252,2.26273,2.26248,2.26262,29000000.0
2006-07-13 07:33:00,2.2626,2.2627,2.26255,2.2627,16600000.0
2006-07-13 07:34:00,2.26256,2.26282,2.26251,2.26264,51800000.0
2006-07-13 07:35:00,2.26274,2.26274,2.26248,2.26248,10000000.0
2006-07-13 07:36:00,2.26239,2.2625,2.26236,2.2625,35400000.0
2006-07-13 07:37:00,2.26246,2.26297,2.26246,2.26297,16800000.0
2006-07-13 07:38:00,2.26333,2.26343,2.26312,2.26312,46700000.0
2006-07-13 07:39:00,2.26296,2.2632,2.26294,2.2632,28100000.0
2006-07-13 07:40:00,2.26315,2.26315,2.26299,2.26305,24600000.0
2006-07-13 07:41:00,2.26313,2.26313,2.26307,2.26307,4800000.0
2006-07-13 07:42:00,2.26288,2.26295,2.26277,2.26295,30200000.0
2006-07-13 07:43:00,2.26286,2.26336,2.26277,2.26325,36700000.0
2006-07-13 07:44:00,2.26317,2.26326,2.26305,2.2632,27000000.0
2006-07-13 07:45:00,2.26322,2.2633,2.26303,2.26306,38600000.0
2006-07-13 07:46:00,2.26315,2.26319,2.26297,2.26315,46000000.0
2006-07-13 07:47:00,2.2632,2.26331,2.26315,2.26325,27000000.0
2006-07-13 07:48:00,2.26332,2.26337,2.26316,2.26337,15700000.0
2006-07-13 07:49:00,2.26352,2.26362,2.26348,2.26348,32200000.0
2006-07-13 07:50:00,2.26343,2.26343,2.26325,2.2634,34800000.0
2006-07-13 07:51:00,2.26343,2.26369,2.26336,2.26336,27400000.0
2006-07-13 07:52:00,2.26351,2.26366,2.26349,2.26358,23600000.0
2006-07-13 07:53:00,2.26365,2.26378,2.26365,2.26375,19200000.0
2006-07-13 07:54:00,2.26361,2.26381,2.26359,2.26359,29200000.0
2006-07-13 07:55:00,2.26345,2.26365,2.26335,2.26348,52600000.0
2006-07-13 07:56:00,2.26346,2.26363,2.26329,2.26336,31000000.0
2006-07-13 07:57:00,2.26336,2.26367,2.2633,2.26367,24900000.0
2006-07-13 07:58:00,2.2635,2.2635,2.26332,2.26333,22500000.0
2006-07-13 07:59:00,2.26321,2.26347,2.26302,2.26322,31800000.0
2006-07-13 08:00:00,2.26334,2.2634,2.26294,2.26294,31400000.0
2006-07-13 08:01:00,2.26296,2.26301,2.26287,2.26294,40000000.0
2006-07-13 08:02:00,2.26281,2.2629,2.26277,2.26277,25400000.0
2006-07-13 08:03:00,2.26262,2.26282,2.26261,2.26278,30700000.0
2006-07-13 08:04:00,2.26261,2.26268,2.26254,2.2626,23100000.0
2006-07-13 08:05:00,2.26249,2.26273,2.26249,2.26272,17800000.0
2006-07-13 08:06:00,2.26272,2.2628,2.26266,2.26279,46500000.0
2006-07-13 08:07:00,2.26278,2.26278,2.26239,2.26239,27200000.0
2006-07-13 08:08:00,2.26257,2.26273,2.26254,2.26254,53000000.0
2006-07-13 08:09:00,2.26248,2.26248,2.26242,2.26242,9800000.0
2006-07-13 08:10:00,2.26226,2.2624,2.26226,2.26227,57200000.0
2006-07-13 08:11:00,2.26232,2.26258,2.26216,2.26229,31300000.0
2006-07-13 08:12:00,2.26214,2.2622,2.26193,2.262,39400000.0
2006-07-13 08:13:00,2.26201,2.26201,2.2616,2.2616,33400000.0
2006-07-13 08:14:00,2.26181,2.26193,2.26177,2.26188,39400000.0
2006-07-13 08:15:00,2.26214,2.26215,2.26182,2.26182,26800000.0
2006-07-13 08:16:00,2.26172,2.26204,2.26172,2.26204,10900000.0
2006-07-13 08:17:00,2.26205,2.26205,2.2618,2.26194,31000000.0
2006-07-13 08:18:00,2.26186,2.26186,2.26126,2.26129,29600000.0
2006-07-13 08:19:00,2.26145,2.26146,2.26099,2.26111,38600000.0
2006-07-13 08:20:00,2.26118,2.26134,2.26112,2.26123,38400000.0
2006-07-13 08:21:00,2.261,2.26142,2.26098,2.26125,49700000.0
2006-07-13 08:22:00,2.26128,2.26192,2.26128,2.26192,22400000.0
2006-07-13 08:23:00,2.26168,2.26171,2.26134,2.26134,34100000.0
2006-07-13 08:24:00,2.26111,2.26127,2.26098,2.26098,26600000.0
2006-07-13 08:25:00,2.26097,2.26097,2.26073,2.26081,22400000.0
2006-07-13 08:26:00,2.26106,2.26127,2.26081,2.261,41600000.0
2006-07-13 08:27:00,2.2611,2.26137,2.261,2.26137,39800000.0
2006-07-13 08:28:00,2.26145,2.26162,2.26137,2.26152,49200000.0
2006-07-13 08:29:00,2.26151,2.26152,2.26137,2.26152,33600001.0
2006-07-13 08:30:00,2.26145,2.26174,2.26135,2.26145,18400000.0
2006-07-13 08:31:00,2.26155,2.26156,2.26131,2.26142,34800000.0
2006-07-13 08:32:00,2.26155,2.26155,2.26132,2.26132,48400000.0
2006-07-13 08:33:00,2.26135,2.26135,2.26103,2.26106,21200000.0
2006-07-13 08:34:00,2.26115,2.26144,2.26104,2.26107,32800000.0
2006-07-13 08:35:00,2.26114,2.26144,2.26114,2.26135,17200000.0
2006-07-13 08:36:00,2.2613,2.26158,2.26116,2.26135,23300000.0
2006-07-13 08:37:00,2.26132,2.2615,2.26115,2.26117,29800000.0
2006-07-13 08:38:00,2.26108,2.26128,2.26108,2.26128,34200000.0
2006-07-13 08:39:00,2.26134,2.26146,2.26122,2.26144,47400000.0
2006-07-13 08:40:00,2.26135,2.26143,2.26123,2.26135,28400000.0
2006-07-13 08:41:00,2.26114,2.26123,2.26106,2.26119,30800000.0
2006-07-13 08:42:00,2.26103,2.26108,2.26083,2.26091,32600000.0
2006-07-13 08:43:00,2.26083,2.26095,2.26081,2.26081,22600000.0
2006-07-13 08:44:00,2.26075,2.26119,2.26075,2.26119,18500000.0
2006-07-13 08:45:00,2.26117,2.26124,2.26092,2.26124,36900000.0
2006-07-13 08:46:00,2.2612,2.2614,2.26111,2.26127,24100000.0
2006-07-13 08:47:00,2.26128,2.26128,2.26079,2.26103,37500000.0
2006-07-13 08:48:00,2.26106,2.26117,2.26098,2.26103,18400000.0
2006-07-13 08:49:00,2.261,2.26105,2.2608,2.2608,17800000.0
2006-07-13 08:50:00,2.26056,2.26074,2.26046,2.26063,21200000.0
2006-07-13 08:51:00,2.26047,2.26062,2.26031,2.26044,40200000.0
2006-07-13 08:52:00,2.26056,2.26065,2.26036,2.26042,26200000.0
2006-07-13 08:53:00,2.26034,2.2606,2.26034,2.26037,29500000.0
2006-07-13 08:54:00,2.26045,2.26064,2.26045,2.26055,13800000.0
2006-07-13 08:55:00,2.26064,2.26075,2.26041,2.26072,42200000.0
2006-07-13 08:56:00,2.26074,2.26085,2.26034,2.26045,28800000.0
2006-07-13 08:57:00,2.26045,2.26049,2.26028,2.26045,50599999.0
2006-07-13 08:58:00,2.26068,2.26085,2.26061,2.26085,40000000.0
2006-07-13 08:59:00,2.26098,2.26116,2.26074,2.26114,21400000.0
2006-07-13 09:00:00,2.26126,2.26134,2.26076,2.26084,23800000.0
2006-07-13 09:01:00,2.26078,2.26078,2.26025,2.26071,40500000.0
2006-07-13 09:02:00,2.26067,2.26073,2.26022,2.26022,27600000.0
2006-07-13 09:03:00,2.25982,2.25993,2.25948,2.2596,66100000.0
2006-07-13 09:04:00,2.25973,2.25993,2.25959,2.25993,36600000.0
2006-07-13 09:05:00,2.25986,2.26005,2.25974,2.26004,39300000.0
2006-07-13 09:06:00,2.26017,2.26024,2.2601,2.26024,27500000.0
2006-07-13 09:07:00,2.26046,2.2606,2.26023,2.26044,28200000.0
2006-07-13 09:08:00,2.26063,2.26063,2.2599,2.2599,30200000.0
2006-07-13 09:09:00,2.25982,2.26013,2.25974,2.26013,24600000.0
2006-07-13 09:10:00,2.26015,2.2602,2.26004,2.26004,33500000.0
2006-07-13 09:11:00,2.26013,2.26022,2.25987,2.26007,40800000.0
2006-07-13 09:12:00,2.26011,2.26022,2.26008,2.26013,31400000.0
2006-07-13 09:13:00,2.25999,2.26032,2.25986,2.25986,57800000.0
2006-07-13 09:14:00,2.25988,2.25994,2.25944,2.25984,30900000.0
2006-07-13 09:15:00,2.26007,2.26007,2.2596,2.25973,27600000.0
2006-07-13 09:16:00,2.2599,2.26059,2.2599,2.26046,20000000.0
2006-07-13 09:17:00,2.26036,2.26036,2.26003,2.26028,16200000.0
2006-07-13 09:18:00,2.26024,2.26024,2.25994,2.25998,25900000.0
2006-07-13 09:19:00,2.25994,2.26044,2.25994,2.26035,42200000.0
2006-07-13 09:20:00,2.26052,2.26058,2.26001,2.26001,23300000.0
2006-07-13 09:21:00,2.26037,2.2605,2.25995,2.2604,53900000.0
2006-07-13 09:22:00,2.26041,2.26063,2.26002,2.26063,58800000.0
2006-07-13 09:23:00,2.26077,2.26082,2.26056,2.26082,31000000.0
2006-07-13 09:24:00,2.26069,2.26069,2.26026,2.26054,55300001.0
2006-07-13 09:25:00,2.26016,2.26016,2.25984,2.26003,18200000.0
2006-07-13 09:26:00,2.26023,2.26023,2.25982,2.25982,38800001.0
2006-07-13 09:27:00,2.25967,2.25979,2.25955,2.25955,26600000.0
2006-07-13 09:28:00,2.2595,2.25983,2.25941,2.25983,13500000.0
2006-07-13 09:29:00,2.25989,2.26008,2.25976,2.25993,43300000.0
2006-07-13 09:30:00,2.26005,2.26029,2.26004,2.26011,42900000.0
2006-07-13 09:31:00,2.25997,2.26004,2.25957,2.25989,24700000.0
2006-07-13 09:32:00,2.25983,2.25983,2.25868,2.25902,40000000.0
2006-07-13 09:33:00,2.25904,2.25904,2.25877,2.2588,21200000.0
2006-07-13 09:34:00,2.25901,2.25932,2.25892,2.2593,42500000.0
2006-07-13 09:35:00,2.25924,2.25936,2.25915,2.25915,24200000.0
2006-07-13 09:36:00,2.25927,2.2597,2.25927,2.25931,31200000.0
2006-07-13 09:37:00,2.25945,2.25959,2.25925,2.25951,54100000.0
2006-07-13 09:38:00,2.2597,2.25996,2.25953,2.25971,57100000.0
2006-07-13 09:39:00,2.25971,2.2599,2.25953,2.25971,33100000.0
2006-07-13 09:40:00,2.25954,2.25988,2.25925,2.25925,59200000.0
2006-07-13 09:41:00,2.25908,2.25958,2.25908,2.25957,41300000.0
2006-07-13 09:42:00,2.2595,2.25968,2.25931,2.25945,38400000.0
2006-07-13 09:43:00,2.25931,2.25953,2.25923,2.25925,32900000.0
2006-07-13 09:44:00,2.2593,2.2593,2.25902,2.2591,33700000.0
2006-07-13 09:45:00,2.259,2.25912,2.2585,2.2585,21700000.0
2006-07-13 09:46:00,2.25846,2.25897,2.25841,2.25897,26400000.0
2006-07-13 09:47:00,2.2592,2.25953,2.2592,2.2594,24300000.0
2006-07-13 09:48:00,2.25953,2.25975,2.25936,2.25948,32900000.0
2006-07-13 09:49:00,2.25966,2.25966,2.25941,2.25944,39300000.0
2006-07-13 09:50:00,2.25948,2.25948,2.25926,2.25944,16800000.0
2006-07-13 09:51:00,2.25963,2.25963,2.25938,2.25941,32400000.0
2006-07-13 09:52:00,2.25941,2.25944,2.25918,2.25935,33000000.0
2006-07-13 09:53:00,2.25938,2.25952,2.25938,2.25942,30700000.0
2006-07-13 09:54:00,2.25927,2.25949,2.25923,2.25946,37700000.0
2006-07-13 09:55:00,2.25962,2.25981,2.25951,2.25973,43000000.0
2006-07-13 09:56:00,2.25978,2.26044,2.2597,2.26043,31400000.0
2006-07-13 09:57:00,2.26057,2.26081,2.26046,2.26046,41700000.0
2006-07-13 09:58:00,2.26073,2.26077,2.26061,2.2607,29600000.0
2006-07-13 09:59:00,2.26091,2.26093,2.26056,2.26082,41100000.0
2006-07-13 10:00:00,2.2607,2.2607,2.2605,2.26052,22700000.0
2006-07-13 10:01:00,2.26066,2.261,2.26056,2.261,28600000.0
2006-07-13 10:02:00,2.26132,2.26136,2.26097,2.26125,34200000.0
2006-07-13 10:03:00,2.26143,2.26189,2.26143,2.26147,27200000.0
2006-07-13 10:04:00,2.26172,2.26172,2.26125,2.26141,40600000.0
2006-07-13 10:05:00,2.26142,2.26142,2.26044,2.26044,32400000.0
2006-07-13 10:06:00,2.26046,2.26064,2.26036,2.26058,26000000.0
2006-07-13 10:07:00,2.26078,2.26078,2.26045,2.26059,43600000.0
2006-07-13 10:08:00,2.26062,2.26101,2.26062,2.26078,49500000.0
2006-07-13 10:09:00,2.26059,2.26059,2.26044,2.26056,36700000.0
2006-07-13 10:10:00,2.26064,2.26064,2.26044,2.26051,52700000.0
2006-07-13 10:11:00,2.26057,2.26101,2.26057,2.26101,24200000.0
2006-07-13 10:12:00,2.2611,2.2611,2.26032,2.26041,30600000.0
2006-07-13 10:13:00,2.26034,2.26084,2.26034,2.26084,22200000.0
2006-07-13 10:14:00,2.26086,2.26102,2.26076,2.26089,46100000.0
2006-07-13 10:15:00,2.2612,2.26153,2.2612,2.26145,38400000.0
2006-07-13 10:16:00,2.26153,2.26169,2.26137,2.26153,46700000.0
2006-07-13 10:17:00,2.26149,2.26153,2.26134,2.26153,49200000.0
2006-07-13 10:18:00,2.26133,2.26183,2.26127,2.26183,30500000.0
2006-07-13 10:19:00,2.26164,2.26164,2.26131,2.26131,36300000.0
2006-07-13 10:20:00,2.26142,2.26173,2.26142,2.26149,49400000.0
2006-07-13 10:21:00,2.26136,2.2615,2.26116,2.2615,30200000.0
2006-07-13 10:22:00,2.26159,2.26189,2.26147,2.26189,43300000.0
2006-07-13 10:23:00,2.26174,2.26255,2.26168,2.26251,29600000.0
2006-07-13 10:24:00,2.26267,2.26273,2.26209,2.26209,37600001.0
2006-07-13 10:25:00,2.26166,2.26189,2.26152,2.26155,42000000.0
2006-07-13 10:26:00,2.26146,2.26146,2.26099,2.26099,30800000.0
2006-07-13 10:27:00,2.26096,2.2613,2.26096,2.26106,40600000.0
2006-07-13 10:28:00,2.26081,2.26086,2.2606,2.26084,38700000.0
2006-07-13 10:29:00,2.26092,2.26118,2.26078,2.26087,50600000.0
2006-07-13 10:30:00,2.26046,2.26082,2.26025,2.26055,26600000.0
2006-07-13 10:31:00,2.26052,2.26068,2.26038,2.2606,26800000.0
2006-07-13 10:32:00,2.2605,2.26088,2.26044,2.26073,33600000.0
2006-07-13 10:33:00,2.26082,2.26116,2.26082,2.26096,36500000.0
2006-07-13 10:34:00,2.26103,2.26112,2.26097,2.26108,39300000.0
2006-07-13 10:35:00,2.26118,2.26143,2.26118,2.26118,26300000.0
2006-07-13 10:36:00,2.26111,2.26125,2.261,2.26118,48900000.0
2006-07-13 10:37:00,2.26121,2.26152,2.26114,2.26132,37400000.0
2006-07-13 10:38:00,2.26149,2.26161,2.26131,2.26144,13000000.0
2006-07-13 10:39:00,2.26139,2.26177,2.26139,2.26161,25800000.0
2006-07-13 10:40:00,2.26156,2.26161,2.26137,2.26137,28000000.0
2006-07-13 10:41:00,2.2615,2.26161,2.26137,2.26154,39500000.0
2006-07-13 10:42:00,2.26124,2.26143,2.26122,2.26137,29300000.0
2006-07-13 10:43:00,2.2613,2.26156,2.26124,2.26144,56800000.0
2006-07-13 10:44:00,2.26138,2.26147,2.26128,2.26137,36100000.0
2006-07-13 10:45:00,2.26139,2.26153,2.26133,2.26153,34000000.0
2006-07-13 10:46:00,2.26158,2.26166,2.26133,2.26149,30000000.0
2006-07-13 10:47:00,2.26143,2.26154,2.2613,2.26147,39300000.0
2006-07-13 10:48:00,2.26139,2.26156,2.26139,2.26143,25100000.0
2006-07-13 10:49:00,2.26136,2.26165,2.26127,2.26165,25000000.0
2006-07-13 10:50:00,2.26155,2.26159,2.2615,2.26153,43500000.0
2006-07-13 10:51:00,2.26154,2.26168,2.26139,2.26147,44700001.0
2006-07-13 10:52:00,2.26149,2.26156,2.26135,2.26137,28300000.0
2006-07-13 10:53:00,2.26151,2.26191,2.26151,2.26177,15300000.0
2006-07-13 10:54:00,2.26171,2.26203,2.26171,2.26203,35700000.0
2006-07-13 10:55:00,2.26206,2.26225,2.26181,2.26225,32000000.0
2006-07-13 10:56:00,2.26228,2.2625,2.2622,2.26239,35500000.0
2006-07-13 10:57:00,2.26234,2.26235,2.26196,2.26199,64300000.0
2006-07-13 10:58:00,2.26181,2.26184,2.2616,2.2616,32000000.0
2006-07-13 10:59:00,2.2616,2.2618,2.2616,2.26178,43400000.0
2006-07-13 11:00:00,2.26182,2.26229,2.26182,2.26229,30800000.0
2006-07-13 11:01:00,2.2623,2.2623,2.26205,2.26207,22200000.0
2006-07-13 11:02:00,2.26221,2.2625,2.26219,2.26238,47600000.0
2006-07-13 11:03:00,2.26227,2.26241,2.26217,2.26217,22800000.0
2006-07-13 11:04:00,2.26198,2.2626,2.2619,2.2626,41300000.0
2006-07-13 11:05:00,2.26287,2.26296,2.26182,2.26229,42200000.0
2006-07-13 11:06:00,2.26267,2.26269,2.26207,2.26214,23100000.0
2006-07-13 11:07:00,2.2619,2.26232,2.26187,2.26232,34800000.0
2006-07-13 11:08:00,2.26226,2.2625,2.26213,2.26213,23000000.0
2006-07-13 11:09:00,2.26206,2.26232,2.26204,2.26221,20500000.0
2006-07-13 11:10:00,2.26196,2.26196,2.26175,2.26175,33900000.0
2006-07-13 11:11:00,2.26175,2.26175,2.26153,2.2616,28800000.0
2006-07-13 11:12:00,2.2617,2.26185,2.2616,2.26185,27600000.0
2006-07-13 11:13:00,2.26183,2.26183,2.26147,2.26147,48900000.0
2006-07-13 11:14:00,2.26162,2.26201,2.26162,2.26177,49500000.0
2006-07-13 11:15:00,2.26177,2.26188,2.26161,2.26185,49500000.0
2006-07-13 11:16:00,2.26167,2.26177,2.26159,2.26176,35600000.0
2006-07-13 11:17:00,2.26194,2.26209,2.26175,2.26175,30600000.0
2006-07-13 11:18:00,2.26181,2.26193,2.2618,2.26193,25400000.0
2006-07-13 11:19:00,2.26175,2.26187,2.26158,2.26178,46400000.0
2006-07-13 11:20:00,2.2618,2.2618,2.26149,2.26165,46900000.0
2006-07-13 11:21:00,2.26162,2.26211,2.26162,2.26211,33300000.0
2006-07-13 11:22:00,2.26207,2.26254,2.26207,2.26248,41300000.0
2006-07-13 11:23:00,2.26252,2.26252,2.26226,2.26233,52400000.0
2006-07-13 11:24:00,2.26243,2.26243,2.26202,2.26211,40400000.0
2006-07-13 11:25:00,2.26213,2.26213,2.26192,2.26192,36100000.0
2006-07-13 11:26:00,2.262,2.26208,2.26187,2.26187,16000000.0
2006-07-13 11:27:00,2.26171,2.26195,2.26166,2.26171,45100000.0
2006-07-13 11:28:00,2.26181,2.26215,2.26167,2.26215,57100000.0
2006-07-13 11:29:00,2.26236,2.26256,2.26217,2.26242,44400000.0
2006-07-13 11:30:00,2.26262,2.26288,2.26262,2.26277,31300000.0
2006-07-13 11:31:00,2.2628,2.26356,2.2628,2.26335,33300000.0
2006-07-13 11:32:00,2.26317,2.26319,2.26292,2.26292,41600000.0
2006-07-13 11:33:00,2.26274,2.26318,2.26274,2.26312,49800000.0
2006-07-13 11:34:00,2.26314,2.26338,2.26314,2.2633,52700000.0
2006-07-13 11:35:00,2.26335,2.26339,2.26259,2.26259,30300000.0
2006-07-13 11:36:00,2.2625,2.26274,2.26227,2.2626,42100000.0
2006-07-13 11:37:00,2.26232,2.26232,2.26186,2.26206,15700000.0
2006-07-13 11:38:00,2.26192,2.26224,2.26192,2.262,36700000.0
2006-07-13 11:39:00,2.262,2.262,2.26178,2.26198,51300000.0
2006-07-13 11:40:00,2.26185,2.26219,2.26181,2.26219,23600000.0
2006-07-13 11:41:00,2.26197,2.26229,2.26197,2.26212,33300000.0
2006-07-13 11:42:00,2.26207,2.26216,2.2619,2.2619,43600000.0
2006-07-13 11:43:00,2.26168,2.26173,2.2616,2.26173,24000000.0
2006-07-13 11:44:00,2.26167,2.26168,2.26155,2.26168,17900000.0
2006-07-13 11:45:00,2.26175,2.26181,2.26167,2.26179,22700000.0
2006-07-13 11:46:00,2.26193,2.26221,2.26191,2.26194,26700000.0
2006-07-13 11:47:00,2.26215,2.26237,2.26215,2.26237,34900000.0
2006-07-13 11:48:00,2.26233,2.26261,2.26233,2.26246,34200000.0
2006-07-13 11:49:00,2.26246,2.26279,2.26243,2.26267,32500000.0
2006-07-13 11:50:00,2.26264,2.26278,2.26258,2.26267,47700000.0
2006-07-13 11:51:00,2.2629,2.26331,2.26283,2.26331,37300000.0
2006-07-13 11:52:00,2.26349,2.26349,2.26327,2.26348,10800000.0
2006-07-13 11:53:00,2.26356,2.26376,2.26332,2.26349,22900000.0
2006-07-13 11:54:00,2.26347,2.26365,2.26337,2.26347,54300000.0
2006-07-13 11:55:00,2.26358,2.26377,2.26353,2.26363,49600000.0
2006-07-13 11:56:00,2.26367,2.26367,2.26327,2.26327,39300000.0
2006-07-13 11:57:00,2.26334,2.26358,2.26322,2.2634,40200000.0
2006-07-13 11:58:00,2.2633,2.2633,2.26299,2.26299,32200000.0
2006-07-13 11:59:00,2.26301,2.26301,2.26269,2.26278,26700000.0
2006-07-13 12:00:00,2.26284,2.26297,2.26282,2.26282,45100000.0
2006-07-13 12:01:00,2.26277,2.26285,2.26269,2.26285,41300000.0
2006-07-13 12:02:00,2.26267,2.26291,2.26254,2.26278,34600000.0
2006-07-13 12:03:00,2.26248,2.26281,2.26236,2.26249,28300000.0
2006-07-13 12:04:00,2.26239,2.26266,2.26238,2.26263,34000000.0
2006-07-13 12:05:00,2.26292,2.26309,2.26273,2.26273,44100000.0
2006-07-13 12:06:00,2.26293,2.26309,2.26277,2.26303,29400000.0
2006-07-13 12:07:00,2.26288,2.26288,2.26257,2.26264,35200000.0
2006-07-13 12:08:00,2.26257,2.26268,2.26239,2.26249,34100000.0
2006-07-13 12:09:00,2.26209,2.26228,2.26198,2.26205,57900000.0
2006-07-13 12:10:00,2.26194,2.26226,2.2618,2.26215,51500001.0
2006-07-13 12:11:00,2.26248,2.26317,2.26248,2.26312,12800000.0
2006-07-13 12:12:00,2.26309,2.2631,2.26279,2.26284,47100001.0
2006-07-13 12:13:00,2.26259,2.26299,2.26256,2.26256,25600000.0
2006-07-13 12:14:00,2.26251,2.2627,2.26243,2.2627,51300001.0
2006-07-13 12:15:00,2.26281,2.263,2.26273,2.2628,43100000.0
2006-07-13 12:16:00,2.26275,2.26293,2.26269,2.26275,54400000.0
2006-07-13 12:17:00,2.26278,2.26282,2.26255,2.26262,24000000.0
2006-07-13 12:18:00,2.26279,2.26319,2.26279,2.26309,60400000.0
2006-07-13 12:19:00,2.263,2.26325,2.26297,2.26299,21000000.0
2006-07-13 12:20:00,2.263,2.26313,2.26291,2.26306,37200000.0
2006-07-13 12:21:00,2.26298,2.26311,2.26293,2.26293,27400000.0
2006-07-13 12:22:00,2.26301,2.2632,2.26291,2.2632,26500000.0
2006-07-13 12:23:00,2.26333,2.26349,2.26316,2.26349,41700000.0
2006-07-13 12:24:00,2.26386,2.26431,2.26386,2.26425,28800000.0
2006-07-13 12:25:00,2.26427,2.2646,2.26421,2.26426,37500000.0
2006-07-13 12:26:00,2.2641,2.2641,2.26385,2.26385,22300000.0
2006-07-13 12:27:00,2.26376,2.26398,2.26366,2.26398,45499999.0
2006-07-13 12:28:00,2.26401,2.2641,2.26374,2.26397,18000000.0
2006-07-13 12:29:00,2.26393,2.26396,2.26339,2.26339,42100000.0
2006-07-13 12:30:00,2.26347,2.2635,2.26317,2.2632,52900000.0
2006-07-13 12:31:00,2.26293,2.26316,2.26284,2.263,34100000.0
2006-07-13 12:32:00,2.26307,2.26322,2.26293,2.26313,25000000.0
2006-07-13 12:33:00,2.26297,2.26297,2.2628,2.26285,28300000.0
2006-07-13 12:34:00,2.26274,2.26312,2.26274,2.26312,23400000.0
2006-07-13 12:35:00,2.26317,2.26345,2.2631,2.26322,23000000.0
2006-07-13 12:36:00,2.26317,2.26327,2.26304,2.26312,29400000.0
2006-07-13 12:37:00,2.26344,2.26377,2.26344,2.26377,20400000.0
2006-07-13 12:38:00,2.26385,2.26419,2.26381,2.26419,52700000.0
2006-07-13 12:39:00,2.26412,2.26435,2.26386,2.2642,40100000.0
2006-07-13 12:40:00,2.26415,2.26431,2.26395,2.26403,47799999.0
2006-07-13 12:41:00,2.26406,2.26406,2.26363,2.26372,50600000.0
2006-07-13 12:42:00,2.26368,2.26409,2.26368,2.2639,46100000.0
2006-07-13 12:43:00,2.26376,2.26378,2.26358,2.2636,20200000.0
2006-07-13 12:44:00,2.2638,2.26407,2.2638,2.26395,23600000.0
2006-07-13 12:45:00,2.26405,2.26416,2.26364,2.26385,43000000.0
2006-07-13 12:46:00,2.26376,2.26407,2.26372,2.26376,24000000.0
2006-07-13 12:47:00,2.26374,2.26407,2.26374,2.26389,31500000.0
2006-07-13 12:48:00,2.26388,2.26393,2.26372,2.26388,43300000.0
2006-07-13 12:49:00,2.26407,2.2642,2.26404,2.26405,31700000.0
2006-07-13 12:50:00,2.26405,2.2641,2.26385,2.2641,31300000.0
2006-07-13 12:51:00,2.26407,2.26425,2.26398,2.264,37500001.0
2006-07-13 12:52:00,2.26413,2.26439,2.26399,2.26399,14000000.0
2006-07-13 12:53:00,2.26417,2.26437,2.26415,2.26416,16200000.0
2006-07-13 12:54:00,2.26383,2.26383,2.26362,2.26367,33900000.0
2006-07-13 12:55:00,2.2637,2.26376,2.26367,2.26369,25200000.0
2006-07-13 12:56:00,2.26359,2.26397,2.26352,2.26397,41600000.0
2006-07-13 12:57:00,2.26395,2.26436,2.26386,2.26425,48000000.0
2006-07-13 12:58:00,2.26424,2.26457,2.26418,2.26448,40400000.0
2006-07-13 12:59:00,2.26431,2.26514,2.26431,2.26514,85900001.0
2006-07-13 13:00:00,2.26482,2.26482,2.26206,2.26422,66900000.0
2006-07-13 13:01:00,2.26446,2.26451,2.26431,2.26442,47200000.0
2006-07-13 13:02:00,2.26445,2.26445,2.26428,2.26428,44600000.0
2006-07-13 13:03:00,2.26413,2.26432,2.26411,2.26411,32300000.0
2006-07-13 13:04:00,2.2642,2.2642,2.26394,2.26404,28600000.0
2006-07-13 13:05:00,2.26396,2.26396,2.26363,2.26372,33800000.0
2006-07-13 13:06:00,2.26365,2.26396,2.2636,2.26369,26900000.0
2006-07-13 13:07:00,2.2638,2.26426,2.2638,2.26412,52200000.0
2006-07-13 13:08:00,2.2642,2.26424,2.2639,2.26399,37200000.0
2006-07-13 13:09:00,2.26403,2.26478,2.26403,2.26478,40099999.0
2006-07-13 13:10:00,2.26477,2.26479,2.26458,2.26466,54000000.0
2006-07-13 13:11:00,2.26473,2.26518,2.26455,2.26518,34300000.0
2006-07-13 13:12:00,2.26515,2.26515,2.26471,2.26471,34100000.0
2006-07-13 13:13:00,2.26476,2.26476,2.26441,2.26461,66300000.0
2006-07-13 13:14:00,2.26455,2.26465,2.26448,2.26452,47400000.0
2006-07-13 13:15:00,2.26444,2.26482,2.26443,2.26482,41200000.0
2006-07-13 13:16:00,2.26474,2.26499,2.26459,2.26459,31900000.0
2006-07-13 13:17:00,2.26456,2.26473,2.26454,2.26454,50600000.0
2006-07-13 13:18:00,2.26456,2.26477,2.26451,2.26473,28500000.0
2006-07-13 13:19:00,2.26479,2.26485,2.26463,2.26465,60600000.0
2006-07-13 13:20:00,2.26448,2.26465,2.26434,2.26448,24500000.0
2006-07-13 13:21:00,2.26444,2.26444,2.26398,2.26405,27600000.0
2006-07-13 13:22:00,2.26404,2.2642,2.26404,2.26419,42900000.0
2006-07-13 13:23:00,2.26416,2.26417,2.26403,2.26403,13500000.0
2006-07-13 13:24:00,2.2641,2.26449,2.26401,2.26401,28400000.0
2006-07-13 13:25:00,2.26409,2.26431,2.26409,2.26421,21600000.0
2006-07-13 13:26:00,2.26401,2.26422,2.26401,2.26422,23100000.0
2006-07-13 13:27:00,2.26406,2.26454,2.26406,2.26454,49700000.0
2006-07-13 13:28:00,2.26449,2.26466,2.26394,2.26394,39300000.0
2006-07-13 13:29:00,2.26392,2.26403,2.26384,2.26394,56900000.0
2006-07-13 13:30:00,2.26404,2.26435,2.26403,2.26419,37700000.0
2006-07-13 13:31:00,2.26414,2.26428,2.2641,2.2641,41300000.0
2006-07-13 13:32:00,2.264,2.26419,2.26395,2.26408,35900000.0
2006-07-13 13:33:00,2.26406,2.26415,2.26361,2.26361,33900000.0
2006-07-13 13:34:00,2.26362,2.26386,2.26339,2.26339,28600000.0
2006-07-13 13:35:00,2.2634,2.26355,2.26327,2.26345,33500000.0
2006-07-13 13:36:00,2.26355,2.26392,2.26355,2.26392,37500000.0
2006-07-13 13:37:00,2.26367,2.26401,2.26365,2.26401,29400000.0
2006-07-13 13:38:00,2.26399,2.26399,2.26363,2.2637,31900000.0
2006-07-13 13:39:00,2.26368,2.26392,2.26368,2.26372,32400000.0
2006-07-13 13:40:00,2.26365,2.26378,2.26363,2.26371,48100000.0
2006-07-13 13:41:00,2.26339,2.26339,2.26202,2.26312,19800000.0
2006-07-13 13:42:00,2.26317,2.26354,2.26206,2.26354,20800000.0
2006-07-13 13:43:00,2.26362,2.26395,2.26362,2.26374,29900000.0
2006-07-13 13:44:00,2.26383,2.26401,2.26372,2.26386,30800000.0
2006-07-13 13:45:00,2.26382,2.26396,2.2636,2.26396,29700000.0
2006-07-13 13:46:00,2.26422,2.26439,2.26408,2.26417,46100000.0
2006-07-13 13:47:00,2.26412,2.26419,2.26407,2.26407,30900000.0
2006-07-13 13:48:00,2.26413,2.26431,2.26412,2.26418,31500000.0
2006-07-13 13:49:00,2.26437,2.26437,2.26418,2.26418,55700000.0
2006-07-13 13:50:00,2.2642,2.26458,2.2642,2.26458,45399999.0
2006-07-13 13:51:00,2.26453,2.26479,2.26453,2.26458,19000000.0
2006-07-13 13:52:00,2.26472,2.26472,2.26432,2.26446,43200000.0
2006-07-13 13:53:00,2.26434,2.26442,2.26424,2.26428,57600000.0
2006-07-13 13:54:00,2.26411,2.26434,2.26411,2.26434,20300000.0
2006-07-13 13:55:00,2.26444,2.26486,2.26444,2.26472,20200000.0
2006-07-13 13:56:00,2.26471,2.26496,2.26468,2.26468,38600000.0
2006-07-13 13:57:00,2.26464,2.26464,2.26433,2.26457,22600000.0
2006-07-13 13:58:00,2.26445,2.26445,2.26412,2.26439,38300000.0
2006-07-13 13:59:00,2.26423,2.26446,2.26406,2.26442,32300000.0
2006-07-13 14:00:00,2.26429,2.26446,2.26419,2.26444,37400000.0
2006-07-13 14:01:00,2.2644,2.2645,2.26436,2.2645,29300000.0
2006-07-13 14:02:00,2.26437,2.26458,2.26433,2.26436,26500000.0
2006-07-13 14:03:00,2.26446,2.26446,2.26416,2.26416,21300000.0
2006-07-13 14:04:00,2.26425,2.2646,2.26425,2.2646,25200000.0
2006-07-13 14:05:00,2.2646,2.26473,2.26456,2.26456,42900000.0
2006-07-13 14:06:00,2.26466,2.26483,2.26466,2.2647,35500000.0
2006-07-13 14:07:00,2.26487,2.26509,2.26478,2.26482,27600000.0
2006-07-13 14:08:00,2.26497,2.26536,2.26491,2.265,58800001.0
2006-07-13 14:09:00,2.26501,2.26507,2.26496,2.26496,34200000.0
2006-07-13 14:10:00,2.26494,2.26506,2.26487,2.26496,42700000.0
2006-07-13 14:11:00,2.26486,2.26486,2.26449,2.26449,38800000.0
2006-07-13 14:12:00,2.26457,2.26481,2.2645,2.26468,48300000.0
2006-07-13 14:13:00,2.26458,2.26464,2.26444,2.26457,56400000.0
2006-07-13 14:14:00,2.26467,2.26472,2.2644,2.26463,25200000.0
2006-07-13 14:15:00,2.26446,2.26463,2.26421,2.26463,30800000.0
2006-07-13 14:16:00,2.26448,2.26453,2.26437,2.26453,34200000.0
2006-07-13 14:17:00,2.26443,2.2649,2.26443,2.26488,44600000.0
2006-07-13 14:18:00,2.26506,2.26528,2.26494,2.26528,18100000.0
2006-07-13 14:19:00,2.26536,2.26562,2.26533,2.26561,35400000.0
2006-07-13 14:20:00,2.26571,2.26577,2.26544,2.26547,50400000.0
2006-07-13 14:21:00,2.26524,2.26528,2.265,2.26501,37100000.0
2006-07-13 14:22:00,2.26502,2.2653,2.26502,2.26506,27400000.0
2006-07-13 14:23:00,2.26493,2.2653,2.26492,2.2652,35000000.0
2006-07-13 14:24:00,2.26514,2.26518,2.26498,2.26506,31500000.0
2006-07-13 14:25:00,2.26492,2.26508,2.2649,2.26508,21900000.0
2006-07-13 14:26:00,2.265,2.26534,2.26485,2.26534,56600000.0
2006-07-13 14:27:00,2.26542,2.26544,2.2651,2.26531,45600000.0
2006-07-13 14:28:00,2.26417,2.26458,2.26263,2.26458,23900000.0
2006-07-13 14:29:00,2.26535,2.26535,2.26231,2.26231,24600000.0
2006-07-13 14:30:00,2.26197,2.2655,2.26197,2.2655,38500000.0
2006-07-13 14:31:00,2.2655,2.2655,2.26519,2.26519,22300000.0
2006-07-13 14:32:00,2.26522,2.26571,2.26522,2.26571,17600000.0
2006-07-13 14:33:00,2.26598,2.26607,2.26293,2.26525,35200000.0
2006-07-13 14:34:00,2.26614,2.26619,2.26581,2.26581,13200000.0
2006-07-13 14:35:00,2.26556,2.26584,2.26553,2.26553,29200000.0
2006-07-13 14:36:00,2.26536,2.2654,2.26511,2.2654,26100000.0
2006-07-13 14:37:00,2.2653,2.26545,2.26527,2.26527,24400000.0
2006-07-13 14:38:00,2.26534,2.26545,2.26517,2.26521,38100000.0
2006-07-13 14:39:00,2.26522,2.26549,2.26514,2.26522,33800000.0
2006-07-13 14:40:00,2.26537,2.26546,2.2652,2.26525,55300000.0
2006-07-13 14:41:00,2.2649,2.2649,2.26414,2.26414,38600000.0
2006-07-13 14:42:00,2.26403,2.2642,2.26386,2.26418,28200000.0
2006-07-13 14:43:00,2.26409,2.26448,2.26394,2.26431,45000000.0
2006-07-13 14:44:00,2.26413,2.26471,2.26406,2.26471,23800000.0
2006-07-13 14:45:00,2.26468,2.26492,2.26467,2.26479,54100000.0
2006-07-13 14:46:00,2.26501,2.26528,2.26499,2.26515,36100000.0
2006-07-13 14:47:00,2.2644,2.26539,2.26323,2.26539,30600000.0
2006-07-13 14:48:00,2.26543,2.26545,2.26515,2.2652,29900000.0
2006-07-13 14:49:00,2.26523,2.26532,2.26513,2.2653,47900000.0
2006-07-13 14:50:00,2.26514,2.26519,2.26497,2.26519,32300000.0
2006-07-13 14:51:00,2.26515,2.26521,2.26476,2.26476,36200000.0
2006-07-13 14:52:00,2.26483,2.26528,2.26481,2.26495,43000000.0
2006-07-13 14:53:00,2.26491,2.26509,2.26489,2.26503,89999998.0
2006-07-13 14:54:00,2.26481,2.26525,2.26481,2.26523,33200000.0
2006-07-13 14:55:00,2.26521,2.26539,2.26507,2.26507,40900000.0
2006-07-13 14:56:00,2.26519,2.26552,2.26519,2.26545,14500000.0
2006-07-13 14:57:00,2.2653,2.2654,2.26519,2.26521,41200000.0
2006-07-13 14:58:00,2.26523,2.26538,2.26495,2.26495,52200000.0
2006-07-13 14:59:00,2.26491,2.26503,2.2649,2.26492,30200000.0
2006-07-13 15:00:00,2.26498,2.26504,2.26476,2.26491,53200000.0
2006-07-13 15:01:00,2.26486,2.26517,2.26481,2.26509,39100000.0
2006-07-13 15:02:00,2.26525,2.26536,2.26501,2.26536,30000000.0
2006-07-13 15:03:00,2.26442,2.26442,2.26291,2.26424,16300000.0
2006-07-13 15:04:00,2.26514,2.26535,2.26511,2.2653,30400000.0
2006-07-13 15:05:00,2.26556,2.26578,2.26546,2.26578,39200000.0
2006-07-13 15:06:00,2.2656,2.26582,2.2656,2.26563,33500000.0
2006-07-13 15:07:00,2.26553,2.26582,2.26553,2.26571,22700000.0
2006-07-13 15:08:00,2.26569,2.26569,2.26514,2.26514,34600000.0
2006-07-13 15:09:00,2.26521,2.26536,2.26509,2.26515,24200000.0
2006-07-13 15:10:00,2.26521,2.2654,2.2651,2.26532,46100000.0
2006-07-13 15:11:00,2.26538,2.26553,2.26523,2.26523,56300000.0
2006-07-13 15:12:00,2.2652,2.26532,2.2651,2.2651,34700000.0
2006-07-13 15:13:00,2.26528,2.26528,2.26495,2.26495,31400000.0
2006-07-13 15:14:00,2.26525,2.26549,2.26525,2.26535,35500000.0
2006-07-13 15:15:00,2.26455,2.2656,2.26307,2.2656,21800000.0
2006-07-13 15:16:00,2.26572,2.26572,2.26511,2.26511,34600000.0
2006-07-13 15:17:00,2.26514,2.2652,2.26508,2.26508,34600000.0
2006-07-13 15:18:00,2.26508,2.26585,2.26502,2.26585,30700000.0
2006-07-13 15:19:00,2.26579,2.26586,2.2654,2.2654,48400000.0
2006-07-13 15:20:00,2.26425,2.26495,2.26289,2.26493,27700000.0
2006-07-13 15:21:00,2.26508,2.26534,2.26493,2.2653,70000001.0
2006-07-13 15:22:00,2.26523,2.26552,2.26523,2.26552,23900000.0
2006-07-13 15:23:00,2.26521,2.26529,2.26507,2.2651,36300000.0
2006-07-13 15:24:00,2.26509,2.26521,2.26504,2.26509,19000000.0
2006-07-13 15:25:00,2.26499,2.2653,2.26491,2.26505,71499999.0
2006-07-13 15:26:00,2.2651,2.26535,2.26505,2.26508,29400000.0
2006-07-13 15:27:00,2.26503,2.26511,2.26439,2.26439,24500000.0
2006-07-13 15:28:00,2.26443,2.26449,2.2643,2.26445,40200000.0
2006-07-13 15:29:00,2.26425,2.26435,2.26409,2.26414,40100000.0
2006-07-13 15:30:00,2.26414,2.2643,2.26409,2.2643,45700000.0
2006-07-13 15:31:00,2.26447,2.26488,2.26447,2.26488,21400000.0
2006-07-13 15:32:00,2.26502,2.26508,2.26486,2.26486,29600000.0
2006-07-13 15:33:00,2.26478,2.2649,2.26458,2.26473,30200000.0
2006-07-13 15:34:00,2.26492,2.26503,2.26457,2.26489,32800000.0
2006-07-13 15:35:00,2.26483,2.26518,2.26483,2.2649,37400000.0
2006-07-13 15:36:00,2.26494,2.26509,2.26491,2.26499,59800000.0
2006-07-13 15:37:00,2.26519,2.26519,2.26496,2.26496,23600000.0
2006-07-13 15:38:00,2.26497,2.26497,2.26437,2.26441,46700000.0
2006-07-13 15:39:00,2.26446,2.26456,2.26426,2.2643,28000000.0
2006-07-13 15:40:00,2.26447,2.2645,2.26427,2.26427,25900000.0
2006-07-13 15:41:00,2.26456,2.2646,2.2642,2.26447,26600000.0
2006-07-13 15:42:00,2.26456,2.26476,2.2645,2.26466,22000000.0
2006-07-13 15:43:00,2.26464,2.26514,2.2646,2.26514,36100000.0
2006-07-13 15:44:00,2.26515,2.26521,2.26487,2.26487,34800000.0
2006-07-13 15:45:00,2.26484,2.26507,2.26476,2.26489,58000000.0
2006-07-13 15:46:00,2.265,2.2658,2.265,2.26572,30700000.0
2006-07-13 15:47:00,2.26577,2.26613,2.26557,2.26557,58200001.0
2006-07-13 15:48:00,2.26552,2.2658,2.26547,2.26577,66200001.0
2006-07-13 15:49:00,2.26602,2.26603,2.26578,2.26593,51200000.0
2006-07-13 15:50:00,2.26593,2.26593,2.26555,2.26555,32000000.0
2006-07-13 15:51:00,2.26548,2.26569,2.26548,2.26563,43200000.0
2006-07-13 15:52:00,2.26571,2.26575,2.26553,2.26575,29000000.0
2006-07-13 15:53:00,2.26562,2.26576,2.26559,2.26562,29600000.0
2006-07-13 15:54:00,2.26577,2.26602,2.26571,2.26577,39800000.0
2006-07-13 15:55:00,2.26593,2.26605,2.26582,2.26589,37800000.0
2006-07-13 15:56:00,2.26598,2.26615,2.26586,2.26586,16000000.0
2006-07-13 15:57:00,2.26594,2.26594,2.26568,2.26586,52300000.0
2006-07-13 15:58:00,2.266,2.26608,2.26577,2.26577,38599999.0
2006-07-13 15:59:00,2.26606,2.2663,2.26606,2.26613,32200000.0
2006-07-13 16:00:00,2.26594,2.26624,2.26584,2.26598,40600000.0
2006-07-13 16:01:00,2.26598,2.26635,2.26594,2.2663,54400000.0
2006-07-13 16:02:00,2.26617,2.26617,2.26581,2.26585,27400000.0
2006-07-13 16:03:00,2.26612,2.2662,2.26597,2.26598,48200000.0
2006-07-13 16:04:00,2.26604,2.26617,2.26596,2.26615,39600000.0
2006-07-13 16:05:00,2.26616,2.26656,2.26616,2.2664,39300000.0
2006-07-13 16:06:00,2.26608,2.26622,2.26592,2.26601,38500000.0
2006-07-13 16:07:00,2.26583,2.26608,2.26578,2.26608,28200000.0
2006-07-13 16:08:00,2.26606,2.26627,2.266,2.266,34200000.0
2006-07-13 16:09:00,2.2658,2.2658,2.26564,2.2658,23500000.0
2006-07-13 16:10:00,2.26578,2.2664,2.26578,2.2664,16000000.0
2006-07-13 16:11:00,2.26641,2.26655,2.26634,2.2665,23200000.0
2006-07-13 16:12:00,2.2663,2.26676,2.2663,2.26632,37900000.0
2006-07-13 16:13:00,2.2662,2.26664,2.2662,2.26664,28000000.0
2006-07-13 16:14:00,2.26681,2.26681,2.26643,2.26662,72400000.0
2006-07-13 16:15:00,2.26668,2.26688,2.26667,2.26682,49500000.0
2006-07-13 16:16:00,2.26694,2.26694,2.26656,2.26656,49500000.0
2006-07-13 16:17:00,2.26651,2.26678,2.2665,2.26678,21200000.0
2006-07-13 16:18:00,2.26605,2.26678,2.26522,2.26678,25500000.0
2006-07-13 16:19:00,2.26603,2.26684,2.26519,2.26672,35000000.0
2006-07-13 16:20:00,2.26671,2.26676,2.2665,2.26675,34700000.0
2006-07-13 16:21:00,2.2669,2.2669,2.26537,2.26621,31500000.0
2006-07-13 16:22:00,2.26693,2.26722,2.26685,2.26702,48700000.0
2006-07-13 16:23:00,2.26711,2.26735,2.26688,2.26688,19500000.0
2006-07-13 16:24:00,2.2669,2.26727,2.2669,2.26727,33800000.0
2006-07-13 16:25:00,2.26748,2.26774,2.26724,2.26739,58300000.0
2006-07-13 16:26:00,2.26729,2.26735,2.26718,2.26729,22800000.0
2006-07-13 16:27:00,2.26727,2.26754,2.26722,2.26745,33400000.0
2006-07-13 16:28:00,2.2676,2.2676,2.26705,2.26705,39500000.0
2006-07-13 16:29:00,2.26683,2.26722,2.26683,2.26722,32200000.0
2006-07-13 16:30:00,2.26705,2.26705,2.26647,2.26658,35900000.0
2006-07-13 16:31:00,2.26667,2.26689,2.26653,2.26667,61300000.0
2006-07-13 16:32:00,2.26654,2.26654,2.26618,2.26623,35300000.0
2006-07-13 16:33:00,2.26615,2.26658,2.26615,2.26658,51400000.0
2006-07-13 16:34:00,2.26642,2.26666,2.26642,2.2666,20600000.0
2006-07-13 16:35:00,2.26649,2.26662,2.26634,2.26656,34200000.0
2006-07-13 16:36:00,2.266,2.26644,2.26519,2.26644,41600000.0
2006-07-13 16:37:00,2.26664,2.26686,2.26664,2.26672,41400000.0
2006-07-13 16:38:00,2.26663,2.26702,2.26661,2.26682,31000000.0
2006-07-13 16:39:00,2.26689,2.26689,2.26659,2.26686,32100000.0
2006-07-13 16:40:00,2.2669,2.267,2.26673,2.267,25400000.0
2006-07-13 16:41:00,2.26713,2.26752,2.26713,2.26732,33700000.0
2006-07-13 16:42:00,2.26702,2.26711,2.26678,2.26679,33900000.0
2006-07-13 16:43:00,2.26692,2.26697,2.26673,2.26697,29800000.0
2006-07-13 16:44:00,2.26695,2.26762,2.26695,2.2673,60800000.0
2006-07-13 16:45:00,2.26712,2.26718,2.26684,2.26699,36500000.0
2006-07-13 16:46:00,2.26716,2.26729,2.26693,2.26714,37000000.0
2006-07-13 16:47:00,2.2665,2.26722,2.26544,2.26722,50800000.0
2006-07-13 16:48:00,2.26722,2.26724,2.26703,2.26706,44700000.0
2006-07-13 16:49:00,2.26723,2.26744,2.26706,2.26706,22000000.0
2006-07-13 16:50:00,2.26692,2.26692,2.26584,2.26584,65000000.0
2006-07-13 16:51:00,2.26563,2.26614,2.26563,2.26612,34200000.0
2006-07-13 16:52:00,2.266,2.26655,2.26597,2.26655,23000000.0
2006-07-13 16:53:00,2.26675,2.26684,2.26636,2.26676,42900000.0
2006-07-13 16:54:00,2.26669,2.2669,2.26663,2.2669,49900000.0
2006-07-13 16:55:00,2.26682,2.2676,2.26682,2.2676,56400000.0
2006-07-13 16:56:00,2.26786,2.26796,2.26764,2.26764,41500000.0
2006-07-13 16:57:00,2.26741,2.26755,2.26715,2.26725,48900000.0
2006-07-13 16:58:00,2.26723,2.2673,2.26705,2.2673,53900000.0
2006-07-13 16:59:00,2.26662,2.26701,2.26557,2.26679,35200000.0
2006-07-13 17:00:00,2.26658,2.26698,2.26658,2.26695,48900000.0
2006-07-13 17:01:00,2.26737,2.2674,2.26704,2.26711,35500000.0
2006-07-13 17:02:00,2.26709,2.26734,2.26709,2.26734,22500000.0
2006-07-13 17:03:00,2.26733,2.26737,2.26717,2.26732,41900000.0
2006-07-13 17:04:00,2.26728,2.2674,2.26727,2.26727,36000000.0
2006-07-13 17:05:00,2.26722,2.26722,2.26514,2.26657,35300000.0
2006-07-13 17:06:00,2.26694,2.26718,2.26675,2.26718,50600000.0
2006-07-13 17:07:00,2.26732,2.26732,2.26692,2.2671,45200000.0
2006-07-13 17:08:00,2.26709,2.26717,2.26709,2.26715,41400000.0
2006-07-13 17:09:00,2.26713,2.2676,2.26699,2.26746,40200000.0
2006-07-13 17:10:00,2.26755,2.26772,2.26739,2.26749,40300000.0
2006-07-13 17:11:00,2.2675,2.2675,2.26535,2.26688,39200000.0
2006-07-13 17:12:00,2.26691,2.26763,2.26509,2.26763,30200000.0
2006-07-13 17:13:00,2.26812,2.26812,2.26777,2.2678,38400000.0
2006-07-13 17:14:00,2.26776,2.26815,2.26772,2.26815,43400001.0
2006-07-13 17:15:00,2.26802,2.26854,2.26802,2.26852,68600000.0
2006-07-13 17:16:00,2.2685,2.2685,2.26812,2.26812,57600000.0
2006-07-13 17:17:00,2.26828,2.26859,2.26828,2.26856,47700000.0
2006-07-13 17:18:00,2.2687,2.26879,2.26803,2.26812,78500001.0
2006-07-13 17:19:00,2.26785,2.26839,2.26745,2.26754,29800000.0
2006-07-13 17:20:00,2.2674,2.26786,2.2674,2.2678,24800000.0
2006-07-13 17:21:00,2.26764,2.26786,2.2676,2.2676,37800000.0
2006-07-13 17:22:00,2.26766,2.268,2.2674,2.2674,21200000.0
2006-07-13 17:23:00,2.26723,2.26753,2.2672,2.26744,37300000.0
2006-07-13 17:24:00,2.26714,2.26714,2.26699,2.26709,34400000.0
2006-07-13 17:25:00,2.26709,2.26733,2.26688,2.26713,50300000.0
2006-07-13 17:26:00,2.26713,2.26746,2.26713,2.26746,34200000.0
2006-07-13 17:27:00,2.26769,2.26801,2.26769,2.2678,15800000.0
2006-07-13 17:28:00,2.26782,2.26782,2.26744,2.26744,40499999.0
2006-07-13 17:29:00,2.26741,2.26741,2.26728,2.26731,36900000.0
2006-07-13 17:30:00,2.2675,2.2675,2.26517,2.267,43200000.0
2006-07-13 17:31:00,2.26728,2.26728,2.26702,2.26702,15400000.0
2006-07-13 17:32:00,2.26705,2.26724,2.26693,2.26712,42900000.0
2006-07-13 17:33:00,2.26711,2.26729,2.26703,2.26718,41800000.0
2006-07-13 17:34:00,2.2671,2.26717,2.26705,2.26708,29300000.0
2006-07-13 17:35:00,2.26727,2.26739,2.26706,2.26718,36200000.0
2006-07-13 17:36:00,2.26709,2.26725,2.26687,2.26702,23200000.0
2006-07-13 17:37:00,2.26721,2.26754,2.26721,2.26743,25800000.0
2006-07-13 17:38:00,2.2674,2.2674,2.26719,2.26738,19600000.0
2006-07-13 17:39:00,2.26736,2.26754,2.26723,2.26754,60100000.0
2006-07-13 17:40:00,2.26763,2.26774,2.26748,2.26754,31900000.0
2006-07-13 17:41:00,2.2667,2.268,2.26573,2.26798,48699999.0
2006-07-13 17:42:00,2.26795,2.26806,2.26776,2.26776,31500000.0
2006-07-13 17:43:00,2.26776,2.26804,2.26776,2.26804,36200000.0
2006-07-13 17:44:00,2.26814,2.26824,2.2679,2.26799,28100000.0
2006-07-13 17:45:00,2.26828,2.26884,2.26828,2.26833,34000000.0
2006-07-13 17:46:00,2.26821,2.26853,2.26812,2.26853,34200000.0
2006-07-13 17:47:00,2.26859,2.26878,2.26814,2.26865,33000000.0
2006-07-13 17:48:00,2.26841,2.26841,2.26812,2.26829,21900000.0
2006-07-13 17:49:00,2.26832,2.26846,2.26814,2.26822,34600000.0
2006-07-13 17:50:00,2.26831,2.26864,2.26811,2.26811,39600000.0
2006-07-13 17:51:00,2.26807,2.26834,2.26807,2.26819,31700000.0
2006-07-13 17:52:00,2.26822,2.26837,2.26807,2.26807,21400000.0
2006-07-13 17:53:00,2.26808,2.26849,2.26808,2.26838,35600000.0
2006-07-13 17:54:00,2.26825,2.2686,2.26825,2.2686,34100000.0
2006-07-13 17:55:00,2.2685,2.2685,2.26813,2.26847,26300000.0
2006-07-13 17:56:00,2.26854,2.26877,2.26831,2.26842,37300000.0
2006-07-13 17:57:00,2.26843,2.26859,2.26836,2.26844,30100000.0
2006-07-13 17:58:00,2.26848,2.26848,2.2684,2.26843,24300000.0
2006-07-13 17:59:00,2.26829,2.26849,2.26814,2.26814,27600000.0
2006-07-13 18:00:00,2.2679,2.26796,2.2675,2.26796,28900000.0
2006-07-13 18:01:00,2.26808,2.26821,2.26782,2.26782,340600001.0
2006-07-13 18:02:00,2.2679,2.2682,2.26774,2.26811,366700000.0
2006-07-13 18:03:00,2.26801,2.26818,2.26768,2.26768,488800000.0
2006-07-13 18:04:00,2.26768,2.26805,2.26768,2.26803,307300000.0
2006-07-13 18:05:00,2.26813,2.26813,2.2678,2.2678,251500000.0
2006-07-13 18:06:00,2.26777,2.26782,2.26749,2.26751,445300000.0
2006-07-13 18:07:00,2.26747,2.26774,2.26746,2.26768,400600000.0
2006-07-13 18:08:00,2.26756,2.26797,2.26756,2.26768,448000000.0
2006-07-13 18:09:00,2.26774,2.26815,2.2676,2.26809,310100001.0
2006-07-13 18:10:00,2.26821,2.26844,2.26808,2.26827,291800000.0
2006-07-13 18:11:00,2.2681,2.2681,2.26767,2.26782,262700000.0
2006-07-13 18:12:00,2.26772,2.26799,2.26755,2.26777,183100000.0
2006-07-13 18:13:00,2.26755,2.26796,2.2675,2.26778,166300000.0
2006-07-13 18:14:00,2.26793,2.26793,2.26734,2.26762,322499999.0
2006-07-13 18:15:00,2.26765,2.26792,2.2676,2.2676,332600000.0
2006-07-13 18:16:00,2.26771,2.26784,2.26738,2.26767,385900000.0
2006-07-13 18:17:00,2.26775,2.26786,2.26752,2.26752,214000000.0
2006-07-13 18:18:00,2.26767,2.26767,2.26713,2.2675,132900000.0
2006-07-13 18:19:00,2.26754,2.26781,2.26753,2.26768,277300000.0
2006-07-13 18:20:00,2.26775,2.2683,2.26768,2.26815,174300000.0
2006-07-13 18:21:00,2.2681,2.26826,2.26797,2.2682,272099998.0
2006-07-13 18:22:00,2.26811,2.26833,2.268,2.26833,246600000.0
2006-07-13 18:23:00,2.26831,2.26861,2.26804,2.26856,328799998.0
2006-07-13 18:24:00,2.2684,2.26844,2.26795,2.26812,335300000.0
2006-07-13 18:25:00,2.26806,2.26815,2.26787,2.26801,291100000.0
2006-07-13 18:26:00,2.26802,2.26825,2.2679,2.26813,354800000.0
2006-07-13 18:27:00,2.2681,2.26836,2.2679,2.2681,276700000.0
2006-07-13 18:28:00,2.26817,2.26854,2.26817,2.26833,171400000.0
2006-07-13 18:29:00,2.26829,2.26866,2.26829,2.26843,238700000.0
2006-07-13 18:30:00,2.26847,2.26867,2.26831,2.26849,267000000.0
2006-07-13 18:31:00,2.26865,2.26888,2.26858,2.26883,165300000.0
2006-07-13 18:32:00,2.26878,2.26878,2.26861,2.26863,142600000.0
2006-07-13 18:33:00,2.26861,2.26868,2.26837,2.26842,293000000.0
2006-07-13 18:34:00,2.26845,2.26859,2.2683,2.26837,386300000.0
2006-07-13 18:35:00,2.26829,2.26829,2.26797,2.26818,156600000.0
2006-07-13 18:36:00,2.26821,2.26821,2.2679,2.26798,96400000.0
2006-07-13 18:37:00,2.26798,2.26798,2.2679,2.26794,71300000.0
2006-07-13 18:38:00,2.26793,2.26797,2.26786,2.26787,88900000.0
2006-07-13 18:39:00,2.26786,2.26816,2.26782,2.26796,148800000.0
2006-07-13 18:40:00,2.26813,2.26831,2.26808,2.26813,224200000.0
2006-07-13 18:41:00,2.26806,2.26817,2.26784,2.26784,134900000.0
2006-07-13 18:42:00,2.26781,2.26791,2.26749,2.26765,129100000.0
2006-07-13 18:43:00,2.26753,2.26753,2.26723,2.26744,48000000.0
2006-07-13 18:44:00,2.26757,2.26767,2.26734,2.26734,151699999.0
2006-07-13 18:45:00,2.26735,2.2674,2.26722,2.26735,79000000.0
2006-07-13 18:46:00,2.26738,2.26751,2.26738,2.26751,27600000.0
2006-07-13 18:47:00,2.26774,2.26794,2.26765,2.26788,51300000.0
2006-07-13 18:48:00,2.26777,2.26803,2.26777,2.26786,90600000.0
2006-07-13 18:49:00,2.26793,2.26793,2.26766,2.26793,17400000.0
2006-07-13 18:50:00,2.26785,2.268,2.26776,2.26777,49700000.0
2006-07-13 18:51:00,2.26767,2.26775,2.26755,2.26762,170900000.0
2006-07-13 18:52:00,2.26766,2.26792,2.26751,2.26751,127600000.0
2006-07-13 18:53:00,2.26749,2.2676,2.26735,2.26752,138600000.0
2006-07-13 18:54:00,2.26756,2.26775,2.26756,2.26758,137100000.0
2006-07-13 18:55:00,2.26757,2.26778,2.26757,2.26773,197400000.0
2006-07-13 18:56:00,2.26776,2.26777,2.26765,2.26765,38900000.0
2006-07-13 18:57:00,2.26765,2.2679,2.26754,2.26758,52600000.0
2006-07-13 18:58:00,2.26764,2.26778,2.26755,2.26755,201400000.0
2006-07-13 18:59:00,2.26752,2.26754,2.26726,2.26727,245200000.0
2006-07-13 19:00:00,2.26722,2.26787,2.26717,2.26787,68700000.0
2006-07-13 19:01:00,2.2677,2.26783,2.2677,2.26776,29600000.0
2006-07-13 19:02:00,2.26776,2.26791,2.26734,2.26755,180400000.0
2006-07-13 19:03:00,2.26747,2.26753,2.26723,2.26723,78100000.0
2006-07-13 19:04:00,2.26722,2.26729,2.26697,2.26697,40700000.0
2006-07-13 19:05:00,2.26691,2.26715,2.26502,2.2667,41100000.0
2006-07-13 19:06:00,2.26719,2.26744,2.26715,2.26734,207800000.0
2006-07-13 19:07:00,2.26731,2.26759,2.26731,2.26744,133300000.0
2006-07-13 19:08:00,2.26765,2.26769,2.26733,2.26733,278200000.0
2006-07-13 19:09:00,2.26695,2.26733,2.26466,2.26716,130200000.0
2006-07-13 19:10:00,2.26744,2.26772,2.26744,2.26759,88300000.0
2006-07-13 19:11:00,2.26761,2.2679,2.26752,2.26789,63200000.0
2006-07-13 19:12:00,2.26791,2.26813,2.26791,2.26813,29100000.0
2006-07-13 19:13:00,2.26815,2.26841,2.26791,2.26841,163100000.0
2006-07-13 19:14:00,2.26856,2.26856,2.26829,2.26842,134300001.0
2006-07-13 19:15:00,2.26838,2.26857,2.26825,2.26841,98300000.0
2006-07-13 19:16:00,2.26844,2.26844,2.26825,2.26832,27600000.0
2006-07-13 19:17:00,2.26841,2.26857,2.2683,2.26835,58100000.0
2006-07-13 19:18:00,2.26825,2.26852,2.26478,2.2682,115800000.0
2006-07-13 19:19:00,2.26855,2.26862,2.26837,2.26843,104200000.0
2006-07-13 19:20:00,2.26855,2.26856,2.26839,2.26841,106900000.0
2006-07-13 19:21:00,2.26835,2.26845,2.2683,2.26845,114600000.0
2006-07-13 19:22:00,2.26842,2.26848,2.26806,2.26817,67900000.0
2006-07-13 19:23:00,2.26807,2.26816,2.26788,2.26788,137600000.0
2006-07-13 19:24:00,2.26798,2.26829,2.26791,2.26829,70300000.0
2006-07-13 19:25:00,2.26825,2.26831,2.26773,2.26773,65200000.0
2006-07-13 19:26:00,2.26747,2.26747,2.26663,2.26702,154500000.0
2006-07-13 19:27:00,2.26693,2.26714,2.26659,2.26659,130300000.0
2006-07-13 19:28:00,2.26666,2.26737,2.26666,2.26734,78200000.0
2006-07-13 19:29:00,2.26732,2.26732,2.26699,2.2671,101000000.0
2006-07-13 19:30:00,2.26698,2.26723,2.26661,2.26711,183300000.0
2006-07-13 19:31:00,2.26707,2.26707,2.26679,2.26683,57700000.0
2006-07-13 19:32:00,2.26681,2.26718,2.26681,2.26702,170500002.0
2006-07-13 19:33:00,2.26705,2.26733,2.26705,2.26716,42400000.0
2006-07-13 19:34:00,2.2675,2.2675,2.26705,2.26705,136600000.0
2006-07-13 19:35:00,2.26701,2.26735,2.26676,2.26677,122600000.0
2006-07-13 19:36:00,2.26662,2.26679,2.26648,2.26678,133100000.0
2006-07-13 19:37:00,2.26697,2.26702,2.26687,2.26697,50100000.0
2006-07-13 19:38:00,2.26689,2.26715,2.26689,2.267,42500000.0
2006-07-13 19:39:00,2.26686,2.267,2.26674,2.267,37400000.0
2006-07-13 19:40:00,2.26696,2.26696,2.26648,2.26663,102400000.0
2006-07-13 19:41:00,2.26671,2.26678,2.26654,2.26662,102900000.0
2006-07-13 19:42:00,2.26668,2.26688,2.26659,2.26659,48700000.0
2006-07-13 19:43:00,2.26649,2.2668,2.26625,2.2668,37900000.0
2006-07-13 19:44:00,2.26694,2.2671,2.26693,2.26697,95800000.0
2006-07-13 19:45:00,2.26696,2.26709,2.26695,2.26695,53500000.0
2006-07-13 19:46:00,2.26713,2.26742,2.26713,2.2673,104400000.0
2006-07-13 19:47:00,2.2674,2.2674,2.26702,2.26727,33000000.0
2006-07-13 19:48:00,2.2672,2.26724,2.26694,2.26694,67100000.0
2006-07-13 19:49:00,2.26711,2.26734,2.267,2.267,78800000.0
2006-07-13 19:50:00,2.26701,2.26707,2.2669,2.26702,82100000.0
2006-07-13 19:51:00,2.26707,2.2672,2.26703,2.2671,119200000.0
2006-07-13 19:52:00,2.26701,2.26701,2.26675,2.26686,64199999.0
2006-07-13 19:53:00,2.26678,2.26711,2.26674,2.26708,59800000.0
2006-07-13 19:54:00,2.26723,2.26723,2.26694,2.267,66400000.0
2006-07-13 19:55:00,2.26715,2.26748,2.26708,2.26722,48900001.0
2006-07-13 19:56:00,2.26743,2.26748,2.26718,2.26748,70900000.0
2006-07-13 19:57:00,2.26746,2.26757,2.26641,2.26724,148500000.0
2006-07-13 19:58:00,2.26728,2.26762,2.26724,2.26728,107300000.0
2006-07-13 19:59:00,2.26727,2.26752,2.26727,2.26734,138999999.0
2006-07-13 20:00:00,2.26749,2.26818,2.26749,2.26786,74100000.0
2006-07-13 20:01:00,2.26787,2.26797,2.26771,2.26779,76300000.0
2006-07-13 20:02:00,2.26746,2.26751,2.26704,2.26723,38300000.0
2006-07-13 20:03:00,2.26745,2.2676,2.26745,2.26757,36000000.0
2006-07-13 20:04:00,2.26763,2.26769,2.2669,2.26744,31600000.0
2006-07-13 20:05:00,2.26777,2.26778,2.26763,2.26768,25700000.0
2006-07-13 20:06:00,2.26766,2.26794,2.26765,2.26773,42700000.0
2006-07-13 20:07:00,2.26792,2.26798,2.26786,2.26795,51500000.0
2006-07-13 20:08:00,2.26795,2.26802,2.26783,2.26783,97300000.0
2006-07-13 20:09:00,2.26779,2.26779,2.26763,2.2677,20700000.0
2006-07-13 20:10:00,2.26781,2.26781,2.26726,2.26732,21900000.0
2006-07-13 20:11:00,2.26734,2.26769,2.26734,2.26756,48900000.0
2006-07-13 20:12:00,2.26759,2.26787,2.26745,2.26754,193599999.0
2006-07-13 20:13:00,2.26747,2.26765,2.2674,2.26749,172700000.0
2006-07-13 20:14:00,2.26747,2.26755,2.2672,2.2672,96200000.0
2006-07-13 20:15:00,2.2672,2.26749,2.26699,2.26729,184200000.0
2006-07-13 20:16:00,2.26735,2.26754,2.26722,2.26736,136900000.0
2006-07-13 20:17:00,2.26733,2.26742,2.2673,2.26735,24000000.0
2006-07-13 20:18:00,2.26745,2.26771,2.26745,2.26762,78500000.0
2006-07-13 20:19:00,2.26769,2.26795,2.26765,2.2677,144300000.0
2006-07-13 20:20:00,2.26758,2.26758,2.2669,2.26711,211600002.0
2006-07-13 20:21:00,2.26695,2.26708,2.26666,2.26695,78100000.0
2006-07-13 20:22:00,2.26679,2.26687,2.26656,2.26676,79100000.0
2006-07-13 20:23:00,2.26672,2.26687,2.26648,2.2667,193600000.0
2006-07-13 20:24:00,2.26659,2.26669,2.26654,2.26667,40300000.0
2006-07-13 20:25:00,2.2667,2.26695,2.2667,2.2669,159900000.0
2006-07-13 20:26:00,2.26694,2.26705,2.26651,2.26651,128500000.0
2006-07-13 20:27:00,2.26639,2.26703,2.26639,2.26703,115200000.0
2006-07-13 20:28:00,2.26703,2.26713,2.26658,2.26683,265300000.0
2006-07-13 20:29:00,2.26688,2.26689,2.26639,2.26645,188000000.0
2006-07-13 20:30:00,2.26644,2.26677,2.2663,2.26673,400199999.0
2006-07-13 20:31:00,2.26669,2.26688,2.26632,2.26654,221200000.0
2006-07-13 20:32:00,2.26657,2.26668,2.26634,2.26658,357700000.0
2006-07-13 20:33:00,2.2665,2.26659,2.26645,2.26658,62600000.0
2006-07-13 20:34:00,2.26668,2.26695,2.26663,2.26695,101800000.0
2006-07-13 20:35:00,2.26701,2.26701,2.26647,2.26647,51300000.0
2006-07-13 20:36:00,2.26638,2.26653,2.26633,2.26652,68300000.0
2006-07-13 20:37:00,2.26641,2.26654,2.26626,2.26626,110100001.0
2006-07-13 20:38:00,2.26629,2.26654,2.26624,2.2663,171700000.0
2006-07-13 20:39:00,2.26633,2.2666,2.26633,2.26638,130500000.0
2006-07-13 20:40:00,2.26644,2.26658,2.26633,2.26645,192000000.0
2006-07-13 20:41:00,2.26656,2.26674,2.26655,2.26663,130000000.0
2006-07-13 20:42:00,2.26671,2.26694,2.26654,2.26657,121400000.0
2006-07-13 20:43:00,2.26672,2.26705,2.26661,2.26686,77600000.0
2006-07-13 20:44:00,2.26683,2.26708,2.26673,2.26685,197499999.0
2006-07-13 20:45:00,2.26685,2.26696,2.26671,2.26696,54600000.0
2006-07-13 20:46:00,2.26691,2.26691,2.26666,2.26666,30800000.0
2006-07-13 20:47:00,2.26666,2.26677,2.26647,2.2665,192100000.0
2006-07-13 20:48:00,2.26654,2.26691,2.26639,2.26639,178100000.0
2006-07-13 20:49:00,2.26644,2.26661,2.26633,2.26633,117900000.0
2006-07-13 20:50:00,2.2663,2.26674,2.26605,2.26647,127700000.0
2006-07-13 20:51:00,2.26649,2.26649,2.26628,2.26636,112000000.0
2006-07-13 20:52:00,2.26625,2.26633,2.26603,2.26623,123400000.0
2006-07-13 20:53:00,2.2663,2.26669,2.2661,2.26619,206200000.0
2006-07-13 20:54:00,2.26625,2.26654,2.26618,2.26642,129600000.0
2006-07-13 20:55:00,2.26643,2.2669,2.26643,2.2669,33800000.0
2006-07-13 20:56:00,2.26692,2.26692,2.26635,2.26635,226600000.0
2006-07-13 20:57:00,2.2663,2.26652,2.26612,2.26647,322800000.0
2006-07-13 20:58:00,2.26653,2.26665,2.26635,2.26635,166400000.0
2006-07-13 20:59:00,2.26638,2.26669,2.26618,2.26669,225800000.0
2006-07-13 21:00:00,2.26668,2.26668,2.26639,2.26645,217400000.0
2006-07-13 21:01:00,2.26658,2.26684,2.26647,2.26679,298300000.0
2006-07-13 21:02:00,2.26689,2.26698,2.26666,2.2669,104300000.0
2006-07-13 21:03:00,2.26696,2.26717,2.26686,2.26687,151299999.0
2006-07-13 21:04:00,2.26688,2.26694,2.26681,2.26693,49800000.0
2006-07-13 21:05:00,2.26692,2.26694,2.26685,2.26692,75800000.0
2006-07-13 21:06:00,2.26697,2.26709,2.26694,2.26703,51600000.0
2006-07-13 21:07:00,2.26697,2.26697,2.26672,2.26688,22900000.0
2006-07-13 21:08:00,2.26683,2.26683,2.26663,2.26678,22600000.0
2006-07-13 21:09:00,2.26679,2.26687,2.2666,2.26687,45200000.0
2006-07-13 21:10:00,2.26684,2.26684,2.26624,2.26624,68400000.0
2006-07-13 21:11:00,2.26614,2.26633,2.26584,2.26623,138600000.0
2006-07-13 21:12:00,2.26627,2.26646,2.26627,2.26628,38800000.0
2006-07-13 21:13:00,2.26613,2.2663,2.26605,2.26605,155200000.0
2006-07-13 21:14:00,2.26628,2.26668,2.26628,2.26665,127600000.0
2006-07-13 21:15:00,2.26663,2.26687,2.26656,2.26679,136400000.0
2006-07-13 21:16:00,2.26688,2.26717,2.2667,2.26717,78300000.0
2006-07-13 21:17:00,2.26733,2.26738,2.2671,2.26732,144000000.0
2006-07-13 21:18:00,2.26723,2.26733,2.26713,2.26718,135000000.0
2006-07-13 21:19:00,2.26705,2.26722,2.26702,2.26705,102599999.0
2006-07-13 21:20:00,2.2671,2.26714,2.26685,2.26686,219700000.0
2006-07-13 21:21:00,2.26687,2.26706,2.26675,2.26691,239300000.0
2006-07-13 21:22:00,2.26702,2.26717,2.26699,2.26712,172100000.0
2006-07-13 21:23:00,2.26723,2.26723,2.267,2.26708,110300000.0
2006-07-13 21:24:00,2.26711,2.26728,2.26701,2.26702,70500000.0
2006-07-13 21:25:00,2.26684,2.26706,2.2668,2.26684,53700000.0
2006-07-13 21:26:00,2.26698,2.26707,2.2668,2.26694,40900000.0
2006-07-13 21:27:00,2.26703,2.26714,2.26697,2.26704,78200000.0
2006-07-13 21:28:00,2.26699,2.26699,2.26667,2.26667,127200000.0
2006-07-13 21:29:00,2.26669,2.26692,2.26669,2.26681,54400000.0
2006-07-13 21:30:00,2.26689,2.26704,2.26689,2.2669,24000000.0
2006-07-13 21:31:00,2.26668,2.26675,2.26657,2.26657,15600000.0
2006-07-13 21:32:00,2.26666,2.26677,2.2664,2.2664,167500001.0
2006-07-13 21:33:00,2.26634,2.26647,2.2661,2.2661,72700000.0
2006-07-13 21:34:00,2.26613,2.26636,2.26613,2.26613,93300000.0
2006-07-13 21:35:00,2.26626,2.26646,2.26626,2.26635,40600000.0
2006-07-13 21:36:00,2.26639,2.26655,2.26639,2.26651,36000000.0
2006-07-13 21:37:00,2.26648,2.26655,2.26645,2.26653,57600000.0
2006-07-13 21:38:00,2.2665,2.2666,2.26645,2.26655,60800000.0
2006-07-13 21:39:00,2.2665,2.2665,2.26645,2.26645,4600000.0
2006-07-13 21:40:00,2.26659,2.26673,2.26656,2.26671,34200000.0
2006-07-13 21:41:00,2.26665,2.26682,2.26665,2.26672,41100000.0
2006-07-13 21:42:00,2.26665,2.26671,2.26649,2.26664,100300000.0
2006-07-13 21:43:00,2.26658,2.26678,2.26654,2.26658,76600000.0
2006-07-13 21:44:00,2.2667,2.26681,2.26652,2.26678,106700000.0
2006-07-13 21:45:00,2.26681,2.26681,2.26643,2.26643,86800000.0
2006-07-13 21:46:00,2.2665,2.26662,2.26642,2.26657,69900000.0
2006-07-13 21:47:00,2.26661,2.26687,2.26655,2.26663,113500000.0
2006-07-13 21:48:00,2.2666,2.26684,2.26659,2.26672,36700000.0
2006-07-13 21:49:00,2.26671,2.26678,2.26643,2.26643,120800000.0
2006-07-13 21:50:00,2.2665,2.2665,2.26632,2.26641,23400000.0
2006-07-13 21:51:00,2.26664,2.26669,2.26658,2.26658,31900000.0
2006-07-13 21:52:00,2.26652,2.2667,2.26649,2.26652,133100000.0
2006-07-13 21:53:00,2.26663,2.26692,2.26663,2.26678,53600000.0
2006-07-13 21:54:00,2.26684,2.26693,2.26683,2.26683,45700000.0
2006-07-13 21:55:00,2.26691,2.26713,2.2669,2.2671,83000000.0
2006-07-13 21:56:00,2.26713,2.26714,2.26697,2.26703,77200000.0
2006-07-13 21:57:00,2.26708,2.26719,2.26708,2.26714,46300001.0
2006-07-13 21:58:00,2.2673,2.26742,2.26695,2.26695,45100000.0
2006-07-13 21:59:00,2.267,2.26707,2.26666,2.26689,146400000.0
2006-07-13 22:00:00,2.26681,2.26708,2.2667,2.26701,77400000.0
2006-07-13 22:01:00,2.26698,2.26698,2.26665,2.26665,20700000.0
2006-07-13 22:02:00,2.26659,2.26696,2.26657,2.26657,101100000.0
2006-07-13 22:03:00,2.26662,2.26667,2.26657,2.26667,24800000.0
2006-07-13 22:04:00,2.26668,2.26673,2.26658,2.26663,75800000.0
2006-07-13 22:05:00,2.26665,2.26676,2.26661,2.26667,79300000.0
2006-07-13 22:06:00,2.26664,2.26664,2.26652,2.26652,31400000.0
2006-07-13 22:07:00,2.26651,2.26651,2.26644,2.26648,26400000.0
2006-07-13 22:08:00,2.26645,2.26646,2.26639,2.26643,28300000.0
2006-07-13 22:09:00,2.26643,2.26652,2.26616,2.2662,32600000.0
2006-07-13 22:10:00,2.26631,2.26634,2.26629,2.26632,39000000.0
2006-07-13 22:11:00,2.26634,2.26636,2.26629,2.26632,25800000.0
2006-07-13 22:12:00,2.26633,2.26645,2.26625,2.26627,74500000.0
2006-07-13 22:13:00,2.26619,2.26619,2.266,2.266,56300000.0
2006-07-13 22:14:00,2.26591,2.26591,2.26586,2.26586,10000000.0
2006-07-13 22:15:00,2.26563,2.26589,2.26561,2.26574,147100000.0
2006-07-13 22:16:00,2.26575,2.26585,2.26557,2.26562,131400000.0
2006-07-13 22:17:00,2.26574,2.26574,2.26569,2.26569,13900000.0
2006-07-13 22:18:00,2.26583,2.26593,2.26579,2.26579,20800000.0
2006-07-13 22:19:00,2.2657,2.26577,2.2656,2.26567,33600000.0
2006-07-13 22:20:00,2.2657,2.26575,2.26565,2.26565,22700000.0
2006-07-13 22:21:00,2.2657,2.26575,2.26565,2.26575,27000000.0
2006-07-13 22:22:00,2.26575,2.26589,2.26569,2.26577,111100000.0
2006-07-13 22:23:00,2.26572,2.26584,2.26565,2.26583,70500000.0
2006-07-13 22:24:00,2.26586,2.26593,2.26579,2.26579,24600000.0
2006-07-13 22:25:00,2.26583,2.26583,2.26562,2.26565,56200000.0
2006-07-13 22:26:00,2.26567,2.26567,2.26563,2.26563,15200000.0
2006-07-13 22:27:00,2.2657,2.26587,2.2657,2.26584,27600000.0
2006-07-13 22:28:00,2.26592,2.26592,2.2657,2.26581,26900000.0
2006-07-13 22:29:00,2.26577,2.26585,2.26567,2.26567,112200000.0
2006-07-13 22:30:00,2.26565,2.26616,2.26565,2.26581,129599999.0
2006-07-13 22:31:00,2.2659,2.26593,2.2658,2.2658,27400000.0
2006-07-13 22:32:00,2.26591,2.26597,2.26577,2.26596,41900000.0
2006-07-13 22:33:00,2.2661,2.26626,2.2661,2.26615,55900000.0
2006-07-13 22:34:00,2.26612,2.26619,2.26606,2.26611,69300000.0
2006-07-13 22:35:00,2.26613,2.26613,2.26597,2.26602,41400000.0
2006-07-13 22:36:00,2.2661,2.2661,2.26596,2.26602,36000000.0
2006-07-13 22:37:00,2.26607,2.26615,2.26603,2.26603,19100000.0
2006-07-13 22:38:00,2.2661,2.26626,2.26601,2.26617,36200000.0
2006-07-13 22:39:00,2.2661,2.2662,2.2661,2.26615,11200000.0
2006-07-13 22:40:00,2.26612,2.26633,2.26609,2.26628,55900000.0
2006-07-13 22:41:00,2.26624,2.26634,2.26613,2.26613,30000000.0
2006-07-13 22:42:00,2.2662,2.26625,2.26605,2.26605,79199999.0
2006-07-13 22:43:00,2.26605,2.26621,2.26602,2.26607,136400000.0
2006-07-13 22:44:00,2.26601,2.2661,2.26574,2.26601,89100000.0
2006-07-13 22:45:00,2.26598,2.26602,2.26579,2.26586,61800000.0
2006-07-13 22:46:00,2.26593,2.26611,2.26568,2.26597,87100000.0
2006-07-13 22:47:00,2.26606,2.26606,2.26585,2.26592,38900000.0
2006-07-13 22:48:00,2.26587,2.26595,2.26574,2.26576,85000000.0
2006-07-13 22:49:00,2.26581,2.26594,2.26572,2.26588,84200000.0
2006-07-13 22:50:00,2.2658,2.26599,2.26575,2.26575,26000000.0
2006-07-13 22:51:00,2.26573,2.266,2.26573,2.26593,63300000.0
2006-07-13 22:52:00,2.26595,2.26607,2.26595,2.266,60900000.0
2006-07-13 22:53:00,2.26615,2.26627,2.26601,2.26604,41800000.0
2006-07-13 22:54:00,2.26594,2.26607,2.26588,2.26607,35900000.0
2006-07-13 22:55:00,2.26613,2.26649,2.26613,2.26629,43400000.0
2006-07-13 22:56:00,2.26638,2.2665,2.26623,2.2665,12700000.0
2006-07-13 22:57:00,2.26677,2.26722,2.26677,2.26721,16800000.0
2006-07-13 22:58:00,2.26694,2.2671,2.26676,2.26676,27300000.0
2006-07-13 22:59:00,2.26665,2.26668,2.2666,2.26668,35500000.0
2006-07-13 23:00:00,2.26665,2.26672,2.26665,2.26672,3300000.0
2006-07-13 23:01:00,2.26708,2.26758,2.26691,2.26758,25600000.0
2006-07-13 23:02:00,2.26786,2.26791,2.26719,2.26736,42700000.0
2006-07-13 23:03:00,2.2671,2.26758,2.2669,2.26722,56099999.0
2006-07-13 23:04:00,2.267,2.2672,2.26666,2.26695,39600000.0
2006-07-13 23:05:00,2.26673,2.26688,2.26631,2.26657,35600000.0
2006-07-13 23:06:00,2.26692,2.26697,2.26641,2.26648,38500000.0
2006-07-13 23:07:00,2.26694,2.26699,2.26635,2.26675,44700000.0
2006-07-13 23:08:00,2.26703,2.26711,2.26644,2.26656,26200000.0
2006-07-13 23:09:00,2.26672,2.26741,2.26655,2.26702,43500000.0
2006-07-13 23:10:00,2.26664,2.26694,2.26648,2.26669,34400000.0
2006-07-13 23:11:00,2.26626,2.26709,2.26626,2.26661,47300000.0
2006-07-13 23:12:00,2.26672,2.26687,2.26623,2.26636,24000000.0
2006-07-13 23:13:00,2.2665,2.2666,2.2663,2.2663,15500000.0
2006-07-13 23:14:00,2.26695,2.26695,2.26631,2.26639,31800000.0
2006-07-13 23:15:00,2.26655,2.26677,2.26619,2.26624,30100000.0
2006-07-13 23:16:00,2.26628,2.26661,2.26628,2.26632,66300000.0
2006-07-13 23:17:00,2.26667,2.2669,2.26616,2.26629,40800000.0
2006-07-13 23:18:00,2.26654,2.26661,2.26633,2.26647,52300000.0
2006-07-13 23:19:00,2.26649,2.26678,2.26631,2.26663,26900000.0
2006-07-13 23:20:00,2.26709,2.26709,2.26614,2.26645,25700000.0
2006-07-13 23:21:00,2.2664,2.2664,2.26565,2.26565,8800000.0
2006-07-13 23:22:00,2.26633,2.26654,2.26605,2.26654,30800000.0
2006-07-13 23:23:00,2.26607,2.26638,2.26589,2.26589,19400000.0
2006-07-13 23:24:00,2.26603,2.26638,2.26585,2.26599,31400000.0
2006-07-13 23:25:00,2.26671,2.26671,2.26609,2.26623,43100000.0
2006-07-13 23:26:00,2.26612,2.26612,2.26608,2.26608,8000000.0
2006-07-13 23:27:00,2.26603,2.26625,2.26592,2.26605,43500000.0
2006-07-13 23:28:00,2.26604,2.26611,2.26599,2.26602,52100000.0
2006-07-13 23:29:00,2.26614,2.26639,2.26614,2.26624,20800000.0
2006-07-13 23:30:00,2.2663,2.26656,2.2663,2.26643,13200000.0
2006-07-13 23:31:00,2.26619,2.26627,2.26614,2.26624,38700000.0
2006-07-13 23:32:00,2.26631,2.26631,2.26608,2.26608,21900000.0
2006-07-13 23:33:00,2.26621,2.26633,2.26617,2.26618,48300000.0
2006-07-13 23:34:00,2.26623,2.2664,2.26617,2.26631,27200000.0
2006-07-13 23:35:00,2.26618,2.26618,2.26583,2.26589,46000000.0
2006-07-13 23:36:00,2.26592,2.26602,2.26586,2.26586,30400000.0
2006-07-13 23:37:00,2.2658,2.26595,2.2658,2.26582,20200000.0
2006-07-13 23:38:00,2.26592,2.2661,2.26592,2.26607,24100000.0
2006-07-13 23:39:00,2.266,2.26615,2.26594,2.26601,46900000.0
2006-07-13 23:40:00,2.2659,2.2659,2.26585,2.26585,10400000.0
2006-07-13 23:41:00,2.26585,2.2659,2.26582,2.26582,34500000.0
2006-07-13 23:42:00,2.26623,2.26698,2.26623,2.26698,22600000.0
2006-07-13 23:43:00,2.26692,2.26692,2.26644,2.26644,24800000.0
2006-07-13 23:44:00,2.26646,2.26668,2.26646,2.26653,22200000.0
2006-07-13 23:45:00,2.26645,2.26648,2.26645,2.26648,7200000.0
2006-07-13 23:46:00,2.26655,2.26661,2.2665,2.26656,26600000.0
2006-07-13 23:47:00,2.2664,2.26652,2.2664,2.26652,25500000.0
2006-07-13 23:48:00,2.26641,2.2666,2.26641,2.2666,23500000.0
2006-07-13 23:49:00,2.26665,2.26665,2.26596,2.26596,28700000.0
2006-07-13 23:50:00,2.26608,2.26631,2.26603,2.26623,23000000.0
2006-07-13 23:51:00,2.26637,2.2664,2.26626,2.26633,37000000.0
2006-07-13 23:52:00,2.26635,2.26647,2.26634,2.26635,38800000.0
2006-07-13 23:53:00,2.26625,2.26636,2.26623,2.2663,29600000.0
2006-07-13 23:54:00,2.26639,2.26639,2.26612,2.26635,28300000.0
2006-07-13 23:55:00,2.2663,2.26638,2.26616,2.26616,19900000.0
2006-07-13 23:56:00,2.26625,2.26625,2.26613,2.26613,30100000.0
2006-07-13 23:57:00,2.26615,2.26627,2.26615,2.26627,5200000.0
2006-07-13 23:58:00,2.26628,2.26628,2.2662,2.26628,16600000.0
2006-07-13 23:59:00,2.26616,2.26627,2.26607,2.26627,40300000.0
2006-07-14 00:00:00,2.26617,2.26631,2.26617,2.26623,33300000.0
2006-07-14 00:01:00,2.26611,2.26623,2.26608,2.26608,12300000.0
2006-07-14 00:02:00,2.26608,2.26617,2.26605,2.26605,34500000.0
2006-07-14 00:03:00,2.26611,2.26621,2.26599,2.26599,23500000.0
2006-07-14 00:04:00,2.26607,2.26611,2.26601,2.26611,9000000.0
2006-07-14 00:05:00,2.26598,2.26605,2.26591,2.26605,20500000.0
2006-07-14 00:06:00,2.26607,2.26607,2.26585,2.26585,17600000.0
2006-07-14 00:07:00,2.26585,2.26585,2.26565,2.26575,38200000.0
2006-07-14 00:08:00,2.26575,2.26575,2.26531,2.26531,21200000.0
2006-07-14 00:09:00,2.26574,2.26574,2.26551,2.26565,34900000.0
2006-07-14 00:10:00,2.26557,2.26569,2.26546,2.26546,11400000.0
2006-07-14 00:11:00,2.26568,2.26587,2.26568,2.26587,15000000.0
2006-07-14 00:12:00,2.26615,2.2662,2.26602,2.26605,32300000.0
2006-07-14 00:13:00,2.26601,2.26609,2.26589,2.26609,22800000.0
2006-07-14 00:14:00,2.26605,2.26605,2.26594,2.266,21900000.0
2006-07-14 00:15:00,2.26598,2.2661,2.26598,2.2661,4800000.0
2006-07-14 00:16:00,2.26615,2.26615,2.26594,2.26607,38900000.0
2006-07-14 00:17:00,2.26603,2.26625,2.26598,2.26603,43900000.0
2006-07-14 00:18:00,2.26603,2.26603,2.26594,2.26596,24700000.0
2006-07-14 00:19:00,2.26615,2.26616,2.26602,2.26612,31700000.0
2006-07-14 00:20:00,2.26619,2.26626,2.26619,2.26623,18200000.0
2006-07-14 00:21:00,2.26634,2.26653,2.26626,2.26626,36700000.0
2006-07-14 00:22:00,2.26622,2.26623,2.26622,2.26623,4000000.0
2006-07-14 00:23:00,2.26617,2.26623,2.26615,2.26616,32400000.0
2006-07-14 00:24:00,2.2664,2.26642,2.26622,2.2664,62800000.0
2006-07-14 00:25:00,2.26637,2.26637,2.26624,2.26634,32300000.0
2006-07-14 00:26:00,2.26625,2.26639,2.26613,2.26622,52900000.0
2006-07-14 00:27:00,2.26611,2.2663,2.26611,2.2663,20400000.0
2006-07-14 00:28:00,2.26648,2.26648,2.26645,2.26645,11100000.0
2006-07-14 00:29:00,2.26668,2.26683,2.26659,2.26683,16000000.0
2006-07-14 00:30:00,2.26668,2.26668,2.26645,2.26645,30600000.0
2006-07-14 00:31:00,2.26643,2.26656,2.26643,2.26656,32400000.0
2006-07-14 00:32:00,2.26645,2.26648,2.26615,2.26618,51000000.0
2006-07-14 00:33:00,2.26612,2.26618,2.2661,2.2661,17900000.0
2006-07-14 00:34:00,2.26608,2.26642,2.26608,2.26616,34300000.0
2006-07-14 00:35:00,2.2662,2.26651,2.2662,2.2665,36000000.0
2006-07-14 00:36:00,2.26655,2.26662,2.26655,2.26662,25200000.0
2006-07-14 00:37:00,2.26668,2.26682,2.26662,2.26682,32400000.0
2006-07-14 00:38:00,2.26694,2.26694,2.26674,2.26683,41800000.0
2006-07-14 00:39:00,2.2668,2.26685,2.26663,2.2667,27300000.0
2006-07-14 00:40:00,2.26678,2.26678,2.26672,2.26672,10400000.0
2006-07-14 00:41:00,2.26695,2.26695,2.26665,2.26675,59700000.0
2006-07-14 00:42:00,2.2668,2.2668,2.26655,2.26655,46500000.0
2006-07-14 00:43:00,2.26675,2.26675,2.2665,2.2666,14400000.0
2006-07-14 00:44:00,2.26656,2.26667,2.26648,2.26658,22000000.0
2006-07-14 00:45:00,2.26643,2.26644,2.26624,2.26626,26700000.0
2006-07-14 00:46:00,2.26615,2.26641,2.26613,2.26626,31900000.0
2006-07-14 00:47:00,2.26639,2.26658,2.26639,2.26639,16500000.0
2006-07-14 00:48:00,2.26638,2.26638,2.26623,2.2663,15400000.0
2006-07-14 00:49:00,2.26618,2.26618,2.26589,2.26589,23600000.0
2006-07-14 00:50:00,2.266,2.266,2.26582,2.26588,37400000.0
2006-07-14 00:51:00,2.26595,2.26612,2.26594,2.26612,35800000.0
2006-07-14 00:52:00,2.26581,2.266,2.26574,2.26588,30600000.0
2006-07-14 00:53:00,2.26581,2.26594,2.2656,2.26573,40600000.0
2006-07-14 00:54:00,2.26582,2.26586,2.26576,2.26576,39500000.0
2006-07-14 00:55:00,2.26552,2.26586,2.26547,2.26586,26600000.0
2006-07-14 00:56:00,2.26597,2.26608,2.26579,2.26585,45700000.0
2006-07-14 00:57:00,2.26586,2.26617,2.26582,2.26613,29100000.0
2006-07-14 00:58:00,2.26597,2.26611,2.26571,2.26571,35800000.0
2006-07-14 00:59:00,2.26567,2.26589,2.26561,2.26561,22600000.0
2006-07-14 01:00:00,2.26562,2.26571,2.26535,2.26571,40800000.0
2006-07-14 01:01:00,2.2657,2.2657,2.26544,2.26568,35600000.0
2006-07-14 01:02:00,2.26548,2.26598,2.26548,2.26586,26200000.0
2006-07-14 01:03:00,2.26605,2.26615,2.26592,2.26592,41800000.0
2006-07-14 01:04:00,2.26596,2.26599,2.26587,2.26589,22500000.0
2006-07-14 01:05:00,2.26596,2.26596,2.26559,2.26576,28600000.0
2006-07-14 01:06:00,2.26585,2.26601,2.26583,2.26601,21100000.0
2006-07-14 01:07:00,2.26595,2.26615,2.26584,2.26591,13000000.0
2006-07-14 01:08:00,2.2658,2.26601,2.2658,2.26584,18600000.0
2006-07-14 01:09:00,2.26572,2.26584,2.26555,2.26555,23000000.0
2006-07-14 01:10:00,2.2657,2.26597,2.2657,2.26585,23900000.0
2006-07-14 01:11:00,2.2658,2.26588,2.26578,2.26578,4300000.0
2006-07-14 01:12:00,2.26575,2.26598,2.26575,2.2659,48000000.0
2006-07-14 01:13:00,2.26583,2.26591,2.26583,2.26589,17400000.0
2006-07-14 01:14:00,2.26592,2.2662,2.26592,2.2662,43800000.0
2006-07-14 01:15:00,2.26618,2.26626,2.2661,2.26618,22900000.0
2006-07-14 01:16:00,2.26614,2.26614,2.26588,2.26592,21600000.0
2006-07-14 01:17:00,2.26612,2.26639,2.26612,2.26615,22700000.0
2006-07-14 01:18:00,2.26614,2.26627,2.26614,2.26627,30400000.0
2006-07-14 01:19:00,2.26625,2.26626,2.26576,2.26582,51300000.0
2006-07-14 01:20:00,2.26578,2.26608,2.26578,2.26588,55400000.0
2006-07-14 01:21:00,2.26593,2.26611,2.26593,2.26611,20600000.0
2006-07-14 01:22:00,2.26605,2.26618,2.26595,2.26608,14400000.0
2006-07-14 01:23:00,2.26605,2.26612,2.26594,2.26607,24800000.0
2006-07-14 01:24:00,2.26608,2.26613,2.26599,2.26608,23100000.0
2006-07-14 01:25:00,2.26608,2.26608,2.26608,2.26608,9300000.0
2006-07-14 01:26:00,2.26613,2.26623,2.26608,2.26608,13000000.0
2006-07-14 01:27:00,2.26605,2.26607,2.26588,2.26588,48300000.0
2006-07-14 01:28:00,2.26588,2.26616,2.26588,2.26598,26300000.0
2006-07-14 01:29:00,2.26601,2.26612,2.26599,2.266,32100000.0
2006-07-14 01:30:00,2.26608,2.26626,2.26605,2.26618,32600000.0
2006-07-14 01:31:00,2.2661,2.26622,2.26596,2.26617,42200000.0
2006-07-14 01:32:00,2.26622,2.26627,2.2661,2.2661,30600000.0
2006-07-14 01:33:00,2.266,2.266,2.26583,2.2659,43600000.0
2006-07-14 01:34:00,2.26584,2.26626,2.26584,2.26598,39200000.0
2006-07-14 01:35:00,2.26603,2.26606,2.26588,2.26588,21300000.0
2006-07-14 01:36:00,2.26568,2.26568,2.26543,2.26546,22200000.0
2006-07-14 01:37:00,2.26548,2.2657,2.26548,2.26548,30800000.0
2006-07-14 01:38:00,2.2656,2.26565,2.26555,2.26565,18800000.0
2006-07-14 01:39:00,2.26559,2.26569,2.26551,2.26551,43500000.0
2006-07-14 01:40:00,2.26565,2.26565,2.26546,2.26546,30100000.0
2006-07-14 01:41:00,2.26553,2.26563,2.26544,2.26563,39600000.0
2006-07-14 01:42:00,2.26559,2.2657,2.26547,2.26564,44400000.0
2006-07-14 01:43:00,2.26555,2.26565,2.26555,2.26555,40100000.0
2006-07-14 01:44:00,2.26582,2.26585,2.26552,2.26552,32500000.0
2006-07-14 01:45:00,2.26542,2.26556,2.26542,2.26546,12000000.0
2006-07-14 01:46:00,2.26537,2.2656,2.26537,2.26545,23100000.0
2006-07-14 01:47:00,2.26541,2.26548,2.26541,2.26548,11200000.0
2006-07-14 01:48:00,2.26555,2.26561,2.26547,2.2655,41700000.0
2006-07-14 01:49:00,2.26553,2.26561,2.26547,2.26553,33000000.0
2006-07-14 01:50:00,2.2654,2.26555,2.2654,2.26555,31500000.0
2006-07-14 01:51:00,2.2657,2.26582,2.26562,2.26565,26500000.0
2006-07-14 01:52:00,2.26558,2.26583,2.26557,2.26562,51500000.0
2006-07-14 01:53:00,2.2656,2.26565,2.2656,2.26565,35699999.0
2006-07-14 01:54:00,2.26557,2.26569,2.26554,2.26554,59899999.0
2006-07-14 01:55:00,2.26565,2.26582,2.2654,2.26549,26600000.0
2006-07-14 01:56:00,2.26552,2.26563,2.2654,2.2654,36499999.0
2006-07-14 01:57:00,2.26554,2.26554,2.26531,2.2654,29800000.0
2006-07-14 01:58:00,2.26546,2.26553,2.26546,2.26547,22500000.0
2006-07-14 01:59:00,2.26551,2.26567,2.26545,2.26555,33100000.0
2006-07-14 02:00:00,2.26564,2.26568,2.26547,2.26568,29500000.0
2006-07-14 02:01:00,2.26554,2.26582,2.26554,2.26574,38300000.0
2006-07-14 02:02:00,2.26589,2.26604,2.26581,2.26604,29400000.0
2006-07-14 02:03:00,2.26589,2.26622,2.26589,2.26614,30000000.0
2006-07-14 02:04:00,2.26609,2.26626,2.26592,2.26613,29000000.0
2006-07-14 02:05:00,2.2662,2.26649,2.26614,2.26649,48500000.0
2006-07-14 02:06:00,2.26629,2.26629,2.26612,2.26628,13400000.0
2006-07-14 02:07:00,2.26616,2.26632,2.26606,2.26632,47500000.0
2006-07-14 02:08:00,2.26624,2.2664,2.26611,2.26622,23200000.0
2006-07-14 02:09:00,2.26637,2.26637,2.26619,2.26622,19500000.0
2006-07-14 02:10:00,2.26635,2.26635,2.26618,2.26633,26000000.0
2006-07-14 02:11:00,2.2662,2.26643,2.2662,2.26626,29500000.0
2006-07-14 02:12:00,2.26648,2.26648,2.26627,2.26638,27600000.0
2006-07-14 02:13:00,2.26626,2.26642,2.26626,2.26633,18400000.0
2006-07-14 02:14:00,2.26643,2.26646,2.2662,2.2662,22600000.0
2006-07-14 02:15:00,2.26618,2.26619,2.26601,2.26619,57000000.0
2006-07-14 02:16:00,2.2662,2.26629,2.2662,2.26623,22000000.0
2006-07-14 02:17:00,2.26611,2.26613,2.26606,2.26606,14100000.0
2006-07-14 02:18:00,2.26607,2.26621,2.26599,2.26604,55200000.0
2006-07-14 02:19:00,2.266,2.26629,2.26589,2.26589,15000000.0
2006-07-14 02:20:00,2.26583,2.26587,2.26574,2.26579,42300000.0
2006-07-14 02:21:00,2.26574,2.2658,2.26569,2.26569,26500000.0
2006-07-14 02:22:00,2.26583,2.26604,2.26583,2.26604,42100000.0
2006-07-14 02:23:00,2.266,2.26615,2.26593,2.26593,31000000.0
2006-07-14 02:24:00,2.26598,2.26601,2.26588,2.26594,17800000.0
2006-07-14 02:25:00,2.26591,2.26596,2.26578,2.26596,23000000.0
2006-07-14 02:26:00,2.26599,2.26599,2.26581,2.26595,32000000.0
2006-07-14 02:27:00,2.26584,2.26605,2.26584,2.26598,22800000.0
2006-07-14 02:28:00,2.26614,2.26628,2.26605,2.26608,28600000.0
2006-07-14 02:29:00,2.26606,2.26623,2.2659,2.2659,56200000.0
2006-07-14 02:30:00,2.26602,2.26616,2.26585,2.26585,20900000.0
2006-07-14 02:31:00,2.26577,2.2659,2.26576,2.26586,30200000.0
2006-07-14 02:32:00,2.26593,2.26593,2.26562,2.2659,46700000.0
2006-07-14 02:33:00,2.26604,2.26609,2.26578,2.26578,27800000.0
2006-07-14 02:34:00,2.26586,2.26603,2.26586,2.26593,47400000.0
2006-07-14 02:35:00,2.26598,2.26612,2.26592,2.26592,34400000.0
2006-07-14 02:36:00,2.26624,2.26628,2.26601,2.26601,42000000.0
2006-07-14 02:37:00,2.2662,2.26677,2.2662,2.26677,12400000.0
2006-07-14 02:38:00,2.26673,2.26678,2.26652,2.26652,36100000.0
2006-07-14 02:39:00,2.26647,2.26655,2.26616,2.26622,45000000.0
2006-07-14 02:40:00,2.26643,2.26657,2.26642,2.26657,18200000.0
2006-07-14 02:41:00,2.26662,2.26685,2.26662,2.26682,39200000.0
2006-07-14 02:42:00,2.26675,2.26686,2.26669,2.26669,36700001.0
2006-07-14 02:43:00,2.2666,2.2666,2.26648,2.2666,21300000.0
2006-07-14 02:44:00,2.26662,2.26662,2.26651,2.26651,7000000.0
2006-07-14 02:45:00,2.26641,2.26641,2.26616,2.26627,22900000.0
2006-07-14 02:46:00,2.26608,2.26608,2.26592,2.26598,33400000.0
2006-07-14 02:47:00,2.26611,2.26629,2.26601,2.26615,35100000.0
2006-07-14 02:48:00,2.26595,2.26598,2.26585,2.26598,25100000.0
2006-07-14 02:49:00,2.26595,2.26595,2.26583,2.26595,44900000.0
2006-07-14 02:50:00,2.26588,2.26598,2.26571,2.26598,23500000.0
2006-07-14 02:51:00,2.26609,2.26626,2.266,2.26602,42000000.0
2006-07-14 02:52:00,2.26578,2.26626,2.26578,2.26607,41300000.0
2006-07-14 02:53:00,2.26623,2.26643,2.26608,2.26615,52100000.0
2006-07-14 02:54:00,2.26618,2.26638,2.26618,2.26622,14200000.0
2006-07-14 02:55:00,2.26568,2.26568,2.26462,2.26474,33700000.0
2006-07-14 02:56:00,2.26507,2.26507,2.26478,2.26478,17000000.0
2006-07-14 02:57:00,2.26456,2.26497,2.26438,2.26475,42300000.0
2006-07-14 02:58:00,2.26456,2.26459,2.26432,2.26432,14200000.0
2006-07-14 02:59:00,2.26451,2.26456,2.26429,2.26456,47800000.0
2006-07-14 03:00:00,2.26459,2.26478,2.26454,2.26459,32500000.0
2006-07-14 03:01:00,2.26475,2.26519,2.26475,2.26513,27600000.0
2006-07-14 03:02:00,2.26491,2.26509,2.26486,2.26509,20700000.0
2006-07-14 03:03:00,2.26515,2.26524,2.26484,2.26484,32799999.0
2006-07-14 03:04:00,2.26478,2.26547,2.26478,2.26547,41000000.0
2006-07-14 03:05:00,2.26541,2.26564,2.2654,2.2654,25400000.0
2006-07-14 03:06:00,2.26522,2.26527,2.26508,2.26512,39300000.0
2006-07-14 03:07:00,2.26526,2.26545,2.26526,2.26535,27600000.0
2006-07-14 03:08:00,2.2655,2.26567,2.2655,2.26567,16800000.0
2006-07-14 03:09:00,2.26547,2.26568,2.26547,2.26562,33500000.0
2006-07-14 03:10:00,2.26582,2.26582,2.2657,2.26578,24900000.0
2006-07-14 03:11:00,2.26583,2.26583,2.26556,2.26556,28600000.0
2006-07-14 03:12:00,2.26561,2.26569,2.26545,2.26545,29700000.0
2006-07-14 03:13:00,2.2655,2.26596,2.2655,2.26572,16500000.0
2006-07-14 03:14:00,2.26578,2.2659,2.26574,2.26574,44900000.0
2006-07-14 03:15:00,2.2657,2.2659,2.26556,2.26566,24200000.0
2006-07-14 03:16:00,2.26578,2.26603,2.26578,2.26598,23000000.0
2006-07-14 03:17:00,2.26634,2.26742,2.26634,2.26682,35000000.0
2006-07-14 03:18:00,2.26737,2.26737,2.26603,2.26611,52300000.0
2006-07-14 03:19:00,2.26639,2.26647,2.26619,2.26623,31200000.0
2006-07-14 03:20:00,2.26613,2.2662,2.26598,2.26619,40800000.0
2006-07-14 03:21:00,2.26604,2.26614,2.26575,2.26581,35900000.0
2006-07-14 03:22:00,2.26588,2.26605,2.26564,2.26581,62800000.0
2006-07-14 03:23:00,2.26583,2.26602,2.26578,2.26594,20300000.0
2006-07-14 03:24:00,2.26581,2.26581,2.26536,2.26557,20800000.0
2006-07-14 03:25:00,2.26549,2.26549,2.26522,2.26535,19900000.0
2006-07-14 03:26:00,2.26529,2.2655,2.26522,2.26522,36700000.0
2006-07-14 03:27:00,2.26514,2.2652,2.26466,2.26477,29000000.0
2006-07-14 03:28:00,2.2648,2.2648,2.26455,2.26455,16000000.0
2006-07-14 03:29:00,2.26444,2.26444,2.26438,2.2644,9600000.0
2006-07-14 03:30:00,2.26417,2.26427,2.26406,2.26427,33800000.0
2006-07-14 03:31:00,2.26435,2.26451,2.26431,2.26441,26700000.0
2006-07-14 03:32:00,2.2644,2.2644,2.26429,2.26429,38900000.0
2006-07-14 03:33:00,2.2645,2.26479,2.26437,2.26437,36500000.0
2006-07-14 03:34:00,2.26422,2.26422,2.2641,2.2641,11000000.0
2006-07-14 03:35:00,2.2639,2.2639,2.26352,2.26369,17400000.0
2006-07-14 03:36:00,2.26374,2.26391,2.26366,2.26369,19800000.0
2006-07-14 03:37:00,2.26375,2.26397,2.26366,2.2637,20900000.0
2006-07-14 03:38:00,2.26343,2.26393,2.26323,2.26393,50899999.0
2006-07-14 03:39:00,2.26401,2.26415,2.2638,2.26401,33500000.0
2006-07-14 03:40:00,2.26414,2.26441,2.26414,2.26438,18800000.0
2006-07-14 03:41:00,2.26434,2.26475,2.26434,2.26454,54600000.0
2006-07-14 03:42:00,2.26474,2.26497,2.26453,2.26497,22800000.0
2006-07-14 03:43:00,2.265,2.265,2.26465,2.26465,25000000.0
2006-07-14 03:44:00,2.26451,2.26465,2.26448,2.26448,46100000.0
2006-07-14 03:45:00,2.26437,2.26462,2.26437,2.26462,27200000.0
2006-07-14 03:46:00,2.26471,2.26471,2.26448,2.26454,38900000.0
2006-07-14 03:47:00,2.26448,2.26478,2.26448,2.26468,33400000.0
2006-07-14 03:48:00,2.26467,2.26497,2.26467,2.26497,8300000.0
2006-07-14 03:49:00,2.26501,2.26516,2.26498,2.26516,18000000.0
2006-07-14 03:50:00,2.26523,2.26523,2.2651,2.26521,30000000.0
2006-07-14 03:51:00,2.26545,2.26545,2.26492,2.26493,30200000.0
2006-07-14 03:52:00,2.26506,2.26506,2.2647,2.26477,40100000.0
2006-07-14 03:53:00,2.26472,2.26494,2.26472,2.26494,43300000.0
2006-07-14 03:54:00,2.26491,2.26499,2.2648,2.26492,41300001.0
2006-07-14 03:55:00,2.265,2.26513,2.2649,2.26506,23700000.0
2006-07-14 03:56:00,2.2649,2.2649,2.26443,2.26443,8600000.0
2006-07-14 03:57:00,2.26441,2.26475,2.2643,2.26475,15000000.0
2006-07-14 03:58:00,2.26496,2.26545,2.26496,2.26545,18400000.0
2006-07-14 03:59:00,2.2653,2.26534,2.26516,2.26534,47800000.0
2006-07-14 04:00:00,2.26521,2.26521,2.26493,2.26494,23400000.0
2006-07-14 04:01:00,2.26496,2.26561,2.26496,2.26561,21000000.0
2006-07-14 04:02:00,2.26574,2.26618,2.26574,2.26594,38300000.0
2006-07-14 04:03:00,2.26595,2.26599,2.26568,2.26568,31200000.0
2006-07-14 04:04:00,2.2657,2.26584,2.2657,2.26584,20900000.0
2006-07-14 04:05:00,2.26577,2.26578,2.2656,2.2656,35500000.0
2006-07-14 04:06:00,2.26544,2.26544,2.26503,2.2651,25800000.0
2006-07-14 04:07:00,2.26517,2.26543,2.26517,2.26524,31200000.0
2006-07-14 04:08:00,2.26514,2.26531,2.2649,2.2649,42900000.0
2006-07-14 04:09:00,2.26495,2.26522,2.26495,2.26508,26700000.0
2006-07-14 04:10:00,2.26508,2.26521,2.26494,2.26494,37800000.0
2006-07-14 04:11:00,2.26496,2.26501,2.26481,2.26501,24900000.0
2006-07-14 04:12:00,2.26499,2.26531,2.26498,2.26531,21700000.0
2006-07-14 04:13:00,2.265,2.265,2.265,2.265,3900000.0
2006-07-14 04:14:00,2.26479,2.26529,2.26479,2.26514,25700000.0
2006-07-14 04:15:00,2.26513,2.26525,2.26513,2.26518,35600000.0
2006-07-14 04:16:00,2.26511,2.26511,2.26469,2.26505,33400000.0
2006-07-14 04:17:00,2.26517,2.26524,2.26504,2.26524,34600000.0
2006-07-14 04:18:00,2.26546,2.26546,2.26506,2.26506,16700000.0
2006-07-14 04:19:00,2.26505,2.26529,2.26505,2.26523,28300000.0
2006-07-14 04:20:00,2.2653,2.26543,2.26518,2.26535,35000000.0
2006-07-14 04:21:00,2.26532,2.26532,2.26501,2.26521,47200000.0
2006-07-14 04:22:00,2.26512,2.26523,2.26507,2.26511,40500000.0
2006-07-14 04:23:00,2.26493,2.26493,2.26489,2.26489,7000000.0
2006-07-14 04:24:00,2.26488,2.26519,2.26488,2.26504,47000000.0
2006-07-14 04:25:00,2.26518,2.26537,2.265,2.26515,75400000.0
2006-07-14 04:26:00,2.26522,2.26523,2.26492,2.26504,18900000.0
2006-07-14 04:27:00,2.26506,2.26512,2.26502,2.26512,29800000.0
2006-07-14 04:28:00,2.26506,2.26506,2.26482,2.26499,36700000.0
2006-07-14 04:29:00,2.26511,2.26511,2.26471,2.26471,10800000.0
2006-07-14 04:30:00,2.26474,2.26483,2.26453,2.26477,49300000.0
2006-07-14 04:31:00,2.26489,2.26498,2.26482,2.26488,36400000.0
2006-07-14 04:32:00,2.26474,2.26484,2.26472,2.26478,21300000.0
2006-07-14 04:33:00,2.26474,2.26493,2.26474,2.26487,26900000.0
2006-07-14 04:34:00,2.26484,2.26488,2.26476,2.26488,46600000.0
2006-07-14 04:35:00,2.26473,2.2651,2.26473,2.265,22000000.0
2006-07-14 04:36:00,2.26505,2.26505,2.26489,2.26499,21100000.0
2006-07-14 04:37:00,2.26507,2.2652,2.26489,2.26513,28400000.0
2006-07-14 04:38:00,2.26497,2.26517,2.26497,2.26508,19700000.0
2006-07-14 04:39:00,2.26498,2.26504,2.26486,2.26504,17600000.0
2006-07-14 04:40:00,2.265,2.26524,2.265,2.265,49600000.0
2006-07-14 04:41:00,2.26517,2.26517,2.26513,2.26513,20600000.0
2006-07-14 04:42:00,2.26524,2.26524,2.2651,2.2651,7000000.0
2006-07-14 04:43:00,2.26488,2.26507,2.26484,2.26484,53000000.0
2006-07-14 04:44:00,2.2648,2.2648,2.2646,2.2648,22800000.0
2006-07-14 04:45:00,2.26464,2.2647,2.26461,2.26465,29400000.0
2006-07-14 04:46:00,2.26467,2.26472,2.2646,2.2646,27000000.0
2006-07-14 04:47:00,2.2646,2.26483,2.2646,2.26465,30200000.0
2006-07-14 04:48:00,2.26463,2.2647,2.26457,2.2646,44800000.0
2006-07-14 04:49:00,2.26481,2.26481,2.26453,2.26468,20800000.0
2006-07-14 04:50:00,2.26475,2.2648,2.26471,2.2648,25400000.0
2006-07-14 04:51:00,2.26487,2.26495,2.26477,2.26487,30000000.0
2006-07-14 04:52:00,2.26494,2.26498,2.2649,2.2649,14400000.0
2006-07-14 04:53:00,2.26499,2.26509,2.2649,2.26494,35600000.0
2006-07-14 04:54:00,2.26499,2.26503,2.26483,2.26487,51899999.0
2006-07-14 04:55:00,2.26492,2.26492,2.26472,2.2648,53400000.0
2006-07-14 04:56:00,2.26482,2.26488,2.26479,2.26487,48400000.0
2006-07-14 04:57:00,2.26485,2.26503,2.26481,2.2649,43900000.0
2006-07-14 04:58:00,2.26497,2.26511,2.26497,2.26504,24600000.0
2006-07-14 04:59:00,2.26495,2.26507,2.26495,2.26507,19200000.0
2006-07-14 05:00:00,2.26514,2.2654,2.26514,2.2654,23400000.0
2006-07-14 05:01:00,2.26534,2.26534,2.26502,2.26525,54899999.0
2006-07-14 05:02:00,2.26508,2.26549,2.265,2.26531,35100000.0
2006-07-14 05:03:00,2.2655,2.26603,2.2655,2.26582,25800000.0
2006-07-14 05:04:00,2.2659,2.26601,2.26553,2.26601,37600000.0
2006-07-14 05:05:00,2.26628,2.26641,2.26628,2.26635,23200000.0
2006-07-14 05:06:00,2.26619,2.26622,2.26609,2.26612,19500000.0
2006-07-14 05:07:00,2.26608,2.26608,2.26602,2.26602,18000000.0
2006-07-14 05:08:00,2.26612,2.26618,2.26584,2.26586,31100000.0
2006-07-14 05:09:00,2.26575,2.2658,2.26575,2.2658,7200000.0
2006-07-14 05:10:00,2.26578,2.26588,2.26575,2.26588,40400000.0
2006-07-14 05:11:00,2.26586,2.2659,2.26581,2.26581,18600000.0
2006-07-14 05:12:00,2.26582,2.26584,2.26567,2.26572,16500000.0
2006-07-14 05:13:00,2.26573,2.26587,2.26565,2.26582,42399999.0
2006-07-14 05:14:00,2.2658,2.2658,2.26573,2.26575,39500000.0
2006-07-14 05:15:00,2.26584,2.26592,2.26567,2.26591,54800000.0
2006-07-14 05:16:00,2.2657,2.2658,2.2657,2.2657,42100000.0
2006-07-14 05:17:00,2.2657,2.2659,2.2657,2.26575,33500000.0
2006-07-14 05:18:00,2.26574,2.26596,2.26574,2.26593,32000000.0
2006-07-14 05:19:00,2.26601,2.26613,2.26584,2.26613,54800000.0
2006-07-14 05:20:00,2.2659,2.26598,2.26574,2.26588,42500000.0
2006-07-14 05:21:00,2.26583,2.26595,2.26583,2.2659,18300000.0
2006-07-14 05:22:00,2.26583,2.26595,2.2658,2.26587,31900000.0
2006-07-14 05:23:00,2.26583,2.26597,2.26578,2.2658,32900000.0
2006-07-14 05:24:00,2.26566,2.26583,2.26566,2.26582,32800000.0
2006-07-14 05:25:00,2.26599,2.26615,2.26576,2.26576,18000000.0
2006-07-14 05:26:00,2.26575,2.2659,2.26575,2.2659,45900000.0
2006-07-14 05:27:00,2.26592,2.26602,2.26574,2.26589,32400000.0
2006-07-14 05:28:00,2.26601,2.26601,2.26569,2.26569,32600000.0
2006-07-14 05:29:00,2.26576,2.26579,2.26568,2.26573,44300000.0
2006-07-14 05:30:00,2.26596,2.26599,2.26596,2.26599,7200000.0
2006-07-14 05:31:00,2.26583,2.26597,2.26583,2.26584,18400000.0
2006-07-14 05:32:00,2.26586,2.26602,2.26586,2.26588,27700000.0
2006-07-14 05:33:00,2.26601,2.26611,2.26599,2.26611,24800000.0
2006-07-14 05:34:00,2.26595,2.26602,2.26586,2.26586,24400000.0
2006-07-14 05:35:00,2.26595,2.26599,2.26585,2.26585,28100000.0
2006-07-14 05:36:00,2.26575,2.26589,2.26575,2.26586,27600000.0
2006-07-14 05:37:00,2.26582,2.26605,2.26582,2.266,16300000.0
2006-07-14 05:38:00,2.2659,2.2659,2.26579,2.26589,16800000.0
2006-07-14 05:39:00,2.26585,2.26596,2.2658,2.26586,42200000.0
2006-07-14 05:40:00,2.26567,2.26586,2.26567,2.26568,29900000.0
2006-07-14 05:41:00,2.2657,2.26598,2.2657,2.26589,29600000.0
2006-07-14 05:42:00,2.26586,2.26601,2.26586,2.26601,45700000.0
2006-07-14 05:43:00,2.26609,2.26621,2.26593,2.26621,22400000.0
2006-07-14 05:44:00,2.2663,2.26638,2.26623,2.26633,42400000.0
2006-07-14 05:45:00,2.26641,2.26641,2.26585,2.26587,35500000.0
2006-07-14 05:46:00,2.26605,2.26607,2.26569,2.26569,25600000.0
2006-07-14 05:47:00,2.2657,2.26583,2.26564,2.26571,22800000.0
2006-07-14 05:48:00,2.26566,2.26566,2.26536,2.26541,81000000.0
2006-07-14 05:49:00,2.26532,2.26559,2.26527,2.26559,54400000.0
2006-07-14 05:50:00,2.26545,2.26545,2.26489,2.26494,28800000.0
2006-07-14 05:51:00,2.26497,2.26502,2.26442,2.26458,38500000.0
2006-07-14 05:52:00,2.2646,2.26483,2.26447,2.26477,29800000.0
2006-07-14 05:53:00,2.26467,2.26497,2.26465,2.26497,53199999.0
2006-07-14 05:54:00,2.26487,2.26534,2.26485,2.26533,27000000.0
2006-07-14 05:55:00,2.26536,2.26536,2.26521,2.26521,13000000.0
2006-07-14 05:56:00,2.26529,2.26536,2.26517,2.26527,66800000.0
2006-07-14 05:57:00,2.26524,2.26555,2.2652,2.26532,32400000.0
2006-07-14 05:58:00,2.26545,2.2655,2.26522,2.26529,36200000.0
2006-07-14 05:59:00,2.26543,2.26556,2.26541,2.26556,18100000.0
2006-07-14 06:00:00,2.26544,2.26558,2.26538,2.26545,34200000.0
2006-07-14 06:01:00,2.26567,2.26576,2.2655,2.2655,35300000.0
2006-07-14 06:02:00,2.26531,2.2654,2.26525,2.26534,21200000.0
2006-07-14 06:03:00,2.26528,2.26538,2.26525,2.26525,27900000.0
2006-07-14 06:04:00,2.2652,2.2653,2.26505,2.2653,28800000.0
2006-07-14 06:05:00,2.26524,2.26537,2.26521,2.26526,19500000.0
2006-07-14 06:06:00,2.26523,2.26527,2.26508,2.2652,54700000.0
2006-07-14 06:07:00,2.26527,2.26547,2.26513,2.26513,37700000.0
2006-07-14 06:08:00,2.26521,2.26542,2.26513,2.26523,36000000.0
2006-07-14 06:09:00,2.26538,2.26564,2.26532,2.26532,30700000.0
2006-07-14 06:10:00,2.26533,2.26537,2.26515,2.26515,35400000.0
2006-07-14 06:11:00,2.26512,2.26525,2.26512,2.26525,35300000.0
2006-07-14 06:12:00,2.26517,2.26542,2.26493,2.26493,36700000.0
2006-07-14 06:13:00,2.26474,2.26491,2.26461,2.26491,18600000.0
2006-07-14 06:14:00,2.26491,2.26491,2.26472,2.26472,31300000.0
2006-07-14 06:15:00,2.26477,2.26483,2.26456,2.26456,39300000.0
2006-07-14 06:16:00,2.26477,2.26498,2.26472,2.26498,10000000.0
2006-07-14 06:17:00,2.26513,2.2652,2.265,2.265,15900000.0
2006-07-14 06:18:00,2.26507,2.26531,2.265,2.265,23700000.0
2006-07-14 06:19:00,2.26471,2.26509,2.26462,2.26489,50400000.0
2006-07-14 06:20:00,2.2648,2.26499,2.26466,2.26499,65500000.0
2006-07-14 06:21:00,2.2649,2.2649,2.26471,2.2649,36900000.0
2006-07-14 06:22:00,2.2647,2.26519,2.26466,2.26519,29400000.0
2006-07-14 06:23:00,2.26521,2.26521,2.26486,2.26497,47400000.0
2006-07-14 06:24:00,2.26506,2.26509,2.26493,2.26494,23700000.0
2006-07-14 06:25:00,2.26469,2.26469,2.26446,2.26446,23400000.0
2006-07-14 06:26:00,2.26445,2.26475,2.26445,2.26462,25000000.0
2006-07-14 06:27:00,2.26444,2.26451,2.26431,2.26451,30800000.0
2006-07-14 06:28:00,2.26452,2.26452,2.26426,2.26437,34400000.0
2006-07-14 06:29:00,2.26425,2.26446,2.26419,2.26435,24400000.0
2006-07-14 06:30:00,2.26441,2.2651,2.26441,2.26458,46300000.0
2006-07-14 06:31:00,2.26456,2.26463,2.26431,2.26439,51300000.0
2006-07-14 06:32:00,2.26442,2.26444,2.26418,2.26438,31000000.0
2006-07-14 06:33:00,2.26423,2.26436,2.26418,2.26418,48300000.0
2006-07-14 06:34:00,2.2642,2.26432,2.26407,2.26432,39800000.0
2006-07-14 06:35:00,2.26417,2.26436,2.26417,2.26431,20000000.0
2006-07-14 06:36:00,2.2642,2.26432,2.26415,2.26415,13300000.0
2006-07-14 06:37:00,2.26425,2.26445,2.26414,2.2643,29500000.0
2006-07-14 06:38:00,2.26427,2.26427,2.26399,2.26402,43600000.0
2006-07-14 06:39:00,2.26401,2.26458,2.26396,2.2644,55700000.0
2006-07-14 06:40:00,2.26436,2.26448,2.26412,2.26416,52400000.0
2006-07-14 06:41:00,2.26409,2.2646,2.26409,2.26439,60000000.0
2006-07-14 06:42:00,2.2645,2.2645,2.2645,2.2645,7900000.0
2006-07-14 06:43:00,2.26452,2.26455,2.26443,2.26448,14800000.0
2006-07-14 06:44:00,2.26442,2.2645,2.26438,2.26448,19900000.0
2006-07-14 06:45:00,2.2644,2.26455,2.2644,2.26452,41700000.0
2006-07-14 06:46:00,2.26455,2.2646,2.2644,2.26455,21900000.0
2006-07-14 06:47:00,2.2646,2.2646,2.2645,2.26455,9200000.0
2006-07-14 06:48:00,2.26448,2.26448,2.26448,2.26448,4800000.0
2006-07-14 06:49:00,2.26445,2.2645,2.26445,2.26445,23900000.0
2006-07-14 06:50:00,2.26452,2.26452,2.2645,2.2645,5800000.0
2006-07-14 06:51:00,2.26457,2.2646,2.26437,2.26445,18800000.0
2006-07-14 06:52:00,2.26445,2.26457,2.26443,2.26455,31800000.0
2006-07-14 06:53:00,2.26452,2.26452,2.2645,2.2645,4800000.0
2006-07-14 06:54:00,2.26455,2.2646,2.26445,2.2645,54600000.0
2006-07-14 06:55:00,2.2645,2.26455,2.26445,2.26448,19200000.0
2006-07-14 06:56:00,2.2646,2.2646,2.2644,2.2644,21200000.0
2006-07-14 06:57:00,2.26445,2.2645,2.26443,2.2645,17800000.0
2006-07-14 06:58:00,2.26445,2.26465,2.2644,2.26447,54300000.0
2006-07-14 06:59:00,2.26445,2.26463,2.26445,2.26463,16700000.0
2006-07-14 07:00:00,2.26452,2.26467,2.2644,2.26443,25000000.0
2006-07-14 07:01:00,2.2644,2.26445,2.2644,2.26445,12000000.0
2006-07-14 07:02:00,2.26445,2.26455,2.26445,2.26455,18400000.0
2006-07-14 07:03:00,2.2644,2.26457,2.2644,2.26457,13000000.0
2006-07-14 07:04:00,2.2645,2.2646,2.2644,2.26445,58100001.0
2006-07-14 07:05:00,2.26455,2.26455,2.26443,2.26445,16900000.0
2006-07-14 07:06:00,2.26445,2.26455,2.26445,2.26445,16000000.0
2006-07-14 07:07:00,2.26445,2.2646,2.26443,2.2645,20300000.0
2006-07-14 07:08:00,2.2648,2.26491,2.26402,2.26448,45800000.0
2006-07-14 07:09:00,2.26477,2.26485,2.26427,2.26427,29100000.0
2006-07-14 07:10:00,2.2643,2.26463,2.26387,2.26407,30300000.0
2006-07-14 07:11:00,2.26401,2.26462,2.26387,2.26411,41700000.0
2006-07-14 07:12:00,2.26396,2.26462,2.26388,2.26406,42100000.0
2006-07-14 07:13:00,2.26479,2.26499,2.26405,2.26444,61299999.0
2006-07-14 07:14:00,2.26527,2.26533,2.2643,2.26446,36400000.0
2006-07-14 07:15:00,2.26472,2.26486,2.2646,2.26465,32800000.0
2006-07-14 07:16:00,2.26475,2.26492,2.26475,2.26491,22600000.0
2006-07-14 07:17:00,2.26471,2.26475,2.26455,2.26455,40000000.0
2006-07-14 07:18:00,2.26456,2.26459,2.26443,2.26452,47400000.0
2006-07-14 07:19:00,2.26444,2.26457,2.26434,2.2645,19400000.0
2006-07-14 07:20:00,2.2645,2.26457,2.26436,2.26443,34100000.0
2006-07-14 07:21:00,2.26449,2.26472,2.26449,2.26463,26600000.0
2006-07-14 07:22:00,2.26447,2.26474,2.26436,2.26457,34600000.0
2006-07-14 07:23:00,2.26459,2.26475,2.26447,2.26447,16900000.0
2006-07-14 07:24:00,2.26445,2.26457,2.26431,2.26457,46700000.0
2006-07-14 07:25:00,2.26448,2.26478,2.26445,2.26451,44699999.0
2006-07-14 07:26:00,2.26435,2.2645,2.2643,2.2644,43300000.0
2006-07-14 07:27:00,2.26444,2.26452,2.26436,2.26444,20900000.0
2006-07-14 07:28:00,2.26433,2.26441,2.26429,2.26437,34700000.0
2006-07-14 07:29:00,2.26432,2.26437,2.26425,2.2643,27200000.0
2006-07-14 07:30:00,2.26441,2.26443,2.26427,2.26438,38200000.0
2006-07-14 07:31:00,2.26438,2.26449,2.26438,2.26438,34700000.0
2006-07-14 07:32:00,2.26452,2.26452,2.26425,2.26425,21900000.0
2006-07-14 07:33:00,2.26416,2.26433,2.26416,2.26433,14300000.0
2006-07-14 07:34:00,2.26406,2.26425,2.26399,2.2641,44400000.0
2006-07-14 07:35:00,2.26419,2.26419,2.26364,2.26364,45200000.0
2006-07-14 07:36:00,2.26357,2.26389,2.26353,2.26375,48500000.0
2006-07-14 07:37:00,2.26379,2.26434,2.26379,2.26434,56700000.0
2006-07-14 07:38:00,2.26422,2.26436,2.26403,2.26407,61100001.0
2006-07-14 07:39:00,2.2641,2.26434,2.26407,2.26434,41600001.0
2006-07-14 07:40:00,2.26432,2.26466,2.26432,2.26466,24700000.0
2006-07-14 07:41:00,2.26436,2.26438,2.26418,2.26432,27400000.0
2006-07-14 07:42:00,2.26416,2.26437,2.26401,2.26437,24600000.0
2006-07-14 07:43:00,2.26429,2.26437,2.26401,2.26401,40600000.0
2006-07-14 07:44:00,2.26403,2.26406,2.26378,2.26378,26300000.0
2006-07-14 07:45:00,2.26375,2.26399,2.26374,2.2638,34900000.0
2006-07-14 07:46:00,2.26377,2.26407,2.26377,2.2639,54000000.0
2006-07-14 07:47:00,2.26392,2.26398,2.26385,2.26387,26000000.0
2006-07-14 07:48:00,2.26383,2.2642,2.26372,2.2642,28500000.0
2006-07-14 07:49:00,2.26421,2.26421,2.26385,2.26415,32700000.0
2006-07-14 07:50:00,2.26432,2.26432,2.26417,2.26417,22000000.0
2006-07-14 07:51:00,2.26411,2.26435,2.264,2.264,41800000.0
2006-07-14 07:52:00,2.26419,2.26448,2.26419,2.26448,33200000.0
2006-07-14 07:53:00,2.2645,2.2645,2.2643,2.2644,20800000.0
2006-07-14 07:54:00,2.26428,2.26456,2.26423,2.26447,33700000.0
2006-07-14 07:55:00,2.26458,2.26502,2.26443,2.26495,36900000.0
2006-07-14 07:56:00,2.26509,2.26515,2.26475,2.26475,29000000.0
2006-07-14 07:57:00,2.2646,2.2646,2.26438,2.26438,5100000.0
2006-07-14 07:58:00,2.26418,2.26447,2.26415,2.2642,31500000.0
2006-07-14 07:59:00,2.26418,2.26455,2.26418,2.26427,18400000.0
2006-07-14 08:00:00,2.26434,2.26434,2.2641,2.2641,38000000.0
2006-07-14 08:01:00,2.26402,2.26425,2.26392,2.26425,47800000.0
2006-07-14 08:02:00,2.26416,2.26469,2.26416,2.26455,29000000.0
2006-07-14 08:03:00,2.26453,2.26483,2.26453,2.26482,35500000.0
2006-07-14 08:04:00,2.26461,2.26461,2.26423,2.2643,34000000.0
2006-07-14 08:05:00,2.26404,2.26404,2.26384,2.26391,44000000.0
2006-07-14 08:06:00,2.26381,2.26409,2.2636,2.2636,50700001.0
2006-07-14 08:07:00,2.26353,2.26377,2.26342,2.26351,46200001.0
2006-07-14 08:08:00,2.26334,2.26347,2.26318,2.26347,31700000.0
2006-07-14 08:09:00,2.26357,2.26378,2.26349,2.2635,30000000.0
2006-07-14 08:10:00,2.26329,2.26373,2.26328,2.26336,28800000.0
2006-07-14 08:11:00,2.26324,2.26324,2.26301,2.2631,23000000.0
2006-07-14 08:12:00,2.2633,2.26357,2.2633,2.26356,24500000.0
2006-07-14 08:13:00,2.26343,2.26355,2.26299,2.2633,27900000.0
2006-07-14 08:14:00,2.26354,2.26376,2.26354,2.26368,35000000.0
2006-07-14 08:15:00,2.26391,2.26391,2.26365,2.26367,31200000.0
2006-07-14 08:16:00,2.26368,2.26384,2.26338,2.26384,34700000.0
2006-07-14 08:17:00,2.264,2.26428,2.264,2.26423,38700000.0
2006-07-14 08:18:00,2.26429,2.26443,2.26401,2.26426,34400000.0
2006-07-14 08:19:00,2.2642,2.26437,2.26416,2.26417,64500000.0
2006-07-14 08:20:00,2.26408,2.26526,2.26408,2.26517,43200000.0
2006-07-14 08:21:00,2.26533,2.26597,2.26533,2.26595,44900000.0
2006-07-14 08:22:00,2.26592,2.26597,2.2655,2.26575,22100000.0
2006-07-14 08:23:00,2.26618,2.26631,2.26566,2.26566,51000000.0
2006-07-14 08:24:00,2.26537,2.26537,2.26499,2.26499,41200000.0
2006-07-14 08:25:00,2.26484,2.26506,2.26465,2.2649,35400000.0
2006-07-14 08:26:00,2.26499,2.26512,2.2647,2.26487,31100000.0
2006-07-14 08:27:00,2.26502,2.26547,2.26502,2.26547,28300000.0
2006-07-14 08:28:00,2.26558,2.2657,2.26534,2.26557,52700000.0
2006-07-14 08:29:00,2.26546,2.26546,2.26522,2.26535,36300000.0
2006-07-14 08:30:00,2.26517,2.2657,2.26514,2.2655,37400000.0
2006-07-14 08:31:00,2.26531,2.26531,2.2645,2.26484,61799999.0
2006-07-14 08:32:00,2.26494,2.26494,2.26472,2.26472,30000000.0
2006-07-14 08:33:00,2.26478,2.26498,2.26433,2.26464,42000000.0
2006-07-14 08:34:00,2.26464,2.26487,2.26445,2.26453,47400000.0
2006-07-14 08:35:00,2.26461,2.26478,2.26449,2.26449,35100000.0
2006-07-14 08:36:00,2.26445,2.26477,2.26437,2.2647,23000000.0
2006-07-14 08:37:00,2.26454,2.2647,2.26443,2.26461,24200000.0
2006-07-14 08:38:00,2.26449,2.26463,2.26444,2.26463,26000000.0
2006-07-14 08:39:00,2.26473,2.26483,2.26458,2.26481,46300000.0
2006-07-14 08:40:00,2.26474,2.26511,2.26466,2.26511,35500000.0
2006-07-14 08:41:00,2.26519,2.26545,2.26514,2.26538,23600000.0
2006-07-14 08:42:00,2.26551,2.26562,2.26517,2.26532,30400000.0
2006-07-14 08:43:00,2.26543,2.26586,2.26543,2.26578,28100000.0
2006-07-14 08:44:00,2.26577,2.26589,2.26558,2.26586,35200000.0
2006-07-14 08:45:00,2.26587,2.26595,2.26554,2.26569,29500000.0
2006-07-14 08:46:00,2.26528,2.26532,2.26503,2.26503,23200000.0
2006-07-14 08:47:00,2.26525,2.26553,2.26525,2.26534,32300000.0
2006-07-14 08:48:00,2.26523,2.2653,2.2651,2.26519,39200000.0
2006-07-14 08:49:00,2.26512,2.26517,2.26496,2.26517,17900000.0
2006-07-14 08:50:00,2.2651,2.26536,2.26502,2.26536,33300000.0
2006-07-14 08:51:00,2.26521,2.26643,2.26521,2.26631,32100000.0
2006-07-14 08:52:00,2.26647,2.26668,2.26615,2.26626,28500000.0
2006-07-14 08:53:00,2.26619,2.26649,2.26608,2.26617,47900000.0
2006-07-14 08:54:00,2.26613,2.2663,2.26601,2.26603,41800000.0
2006-07-14 08:55:00,2.26598,2.26598,2.26562,2.26562,23000000.0
2006-07-14 08:56:00,2.26564,2.26601,2.26563,2.26574,21900000.0
2006-07-14 08:57:00,2.26576,2.26586,2.2657,2.26581,39500000.0
2006-07-14 08:58:00,2.26594,2.26594,2.26557,2.26566,43600000.0
2006-07-14 08:59:00,2.26566,2.26583,2.26561,2.26573,38200000.0
2006-07-14 09:00:00,2.26572,2.26575,2.26483,2.26483,21900000.0
2006-07-14 09:01:00,2.26505,2.26564,2.26497,2.26564,29099999.0
2006-07-14 09:02:00,2.26588,2.26654,2.26588,2.26651,35100000.0
2006-07-14 09:03:00,2.26677,2.2669,2.26645,2.26645,23500000.0
2006-07-14 09:04:00,2.26644,2.26661,2.2662,2.2662,36500000.0
2006-07-14 09:05:00,2.26606,2.26667,2.26602,2.26667,55900000.0
2006-07-14 09:06:00,2.26657,2.26657,2.26624,2.26624,14300000.0
2006-07-14 09:07:00,2.26637,2.26668,2.26629,2.26659,57500000.0
2006-07-14 09:08:00,2.26666,2.26693,2.26655,2.2667,23700000.0
2006-07-14 09:09:00,2.26662,2.26684,2.26662,2.26676,26600000.0
2006-07-14 09:10:00,2.26659,2.26665,2.26647,2.26665,20400000.0
2006-07-14 09:11:00,2.26656,2.26668,2.26632,2.26664,18200000.0
2006-07-14 09:12:00,2.26659,2.26659,2.26642,2.26642,32400000.0
2006-07-14 09:13:00,2.26638,2.2666,2.26624,2.2666,30300000.0
2006-07-14 09:14:00,2.26629,2.2665,2.2662,2.2665,21700000.0
2006-07-14 09:15:00,2.26642,2.26647,2.26635,2.26635,19000000.0
2006-07-14 09:16:00,2.2663,2.26663,2.2663,2.26663,34600000.0
2006-07-14 09:17:00,2.26672,2.26702,2.26672,2.26695,32400000.0
2006-07-14 09:18:00,2.26682,2.26706,2.26668,2.26691,30600000.0
2006-07-14 09:19:00,2.26689,2.26707,2.26687,2.26692,36500000.0
2006-07-14 09:20:00,2.267,2.26712,2.26684,2.26684,41900000.0
2006-07-14 09:21:00,2.26711,2.2672,2.26687,2.26687,21000000.0
2006-07-14 09:22:00,2.26693,2.26708,2.26664,2.26708,42400000.0
2006-07-14 09:23:00,2.26702,2.26722,2.26678,2.26722,29800000.0
2006-07-14 09:24:00,2.26714,2.26733,2.26714,2.26726,47700000.0
2006-07-14 09:25:00,2.26707,2.26712,2.26692,2.26693,14300000.0
2006-07-14 09:26:00,2.26692,2.26692,2.26659,2.26659,45400000.0
2006-07-14 09:27:00,2.26667,2.26685,2.26667,2.26671,14900000.0
2006-07-14 09:28:00,2.26676,2.26676,2.26654,2.26654,19000000.0
2006-07-14 09:29:00,2.26637,2.26654,2.26629,2.26638,29600000.0
2006-07-14 09:30:00,2.26637,2.26674,2.26637,2.26648,22600000.0
2006-07-14 09:31:00,2.26648,2.26662,2.26633,2.26654,28300000.0
2006-07-14 09:32:00,2.26658,2.26658,2.26633,2.26636,48500000.0
2006-07-14 09:33:00,2.26632,2.26666,2.26632,2.26645,33900000.0
2006-07-14 09:34:00,2.26631,2.26643,2.26623,2.26634,35600000.0
2006-07-14 09:35:00,2.26619,2.26644,2.26619,2.26644,16600000.0
2006-07-14 09:36:00,2.26643,2.26643,2.26572,2.26594,27300000.0
2006-07-14 09:37:00,2.26613,2.26647,2.26613,2.26622,28400000.0
2006-07-14 09:38:00,2.26632,2.2666,2.26632,2.2666,19500000.0
2006-07-14 09:39:00,2.26635,2.26636,2.26613,2.26636,32600000.0
2006-07-14 09:40:00,2.26634,2.26667,2.26629,2.26644,29300000.0
2006-07-14 09:41:00,2.26649,2.2666,2.26649,2.2666,16100000.0
2006-07-14 09:42:00,2.26635,2.26653,2.26607,2.26653,33000000.0
2006-07-14 09:43:00,2.26657,2.26657,2.26596,2.26596,34800000.0
2006-07-14 09:44:00,2.26593,2.26598,2.26579,2.2659,27100000.0
2006-07-14 09:45:00,2.26578,2.266,2.26576,2.26591,45100000.0
2006-07-14 09:46:00,2.266,2.26613,2.26596,2.2661,23600000.0
2006-07-14 09:47:00,2.26597,2.26616,2.26597,2.26613,14400000.0
2006-07-14 09:48:00,2.26611,2.26618,2.26599,2.26614,39000000.0
2006-07-14 09:49:00,2.26624,2.26636,2.26606,2.2662,27500000.0
2006-07-14 09:50:00,2.26625,2.26633,2.26607,2.2662,33600000.0
2006-07-14 09:51:00,2.2664,2.2664,2.26565,2.26565,39400000.0
2006-07-14 09:52:00,2.2658,2.2658,2.26557,2.26566,36600000.0
2006-07-14 09:53:00,2.26544,2.26563,2.26531,2.26542,42200000.0
2006-07-14 09:54:00,2.26518,2.26587,2.26518,2.26578,40000000.0
2006-07-14 09:55:00,2.26578,2.26626,2.26565,2.26626,37900000.0
2006-07-14 09:56:00,2.26636,2.26653,2.26607,2.26607,19600000.0
2006-07-14 09:57:00,2.26615,2.26673,2.26615,2.26673,42200000.0
2006-07-14 09:58:00,2.26712,2.26739,2.26692,2.26739,51000000.0
2006-07-14 09:59:00,2.2677,2.2677,2.26698,2.26709,52600000.0
2006-07-14 10:00:00,2.26719,2.26736,2.26708,2.26708,30300000.0
2006-07-14 10:01:00,2.26727,2.2673,2.26667,2.2668,34600000.0
2006-07-14 10:02:00,2.2668,2.2668,2.26645,2.26649,39700000.0
2006-07-14 10:03:00,2.26646,2.26699,2.26646,2.26652,33800000.0
2006-07-14 10:04:00,2.26663,2.26679,2.26644,2.26665,50900000.0
2006-07-14 10:05:00,2.26664,2.26664,2.26648,2.26648,31900000.0
2006-07-14 10:06:00,2.26645,2.26653,2.26623,2.2663,33900000.0
2006-07-14 10:07:00,2.2664,2.26662,2.26638,2.26641,27200000.0
2006-07-14 10:08:00,2.26631,2.26644,2.26627,2.26627,55500000.0
2006-07-14 10:09:00,2.26619,2.26638,2.26618,2.26637,23700000.0
2006-07-14 10:10:00,2.2664,2.26655,2.26627,2.26655,23400000.0
2006-07-14 10:11:00,2.26651,2.26658,2.26639,2.26655,35200000.0
2006-07-14 10:12:00,2.26657,2.26669,2.26656,2.26661,45900000.0
2006-07-14 10:13:00,2.26658,2.26669,2.26632,2.26634,57000000.0
2006-07-14 10:14:00,2.26636,2.26641,2.26609,2.2661,33100000.0
2006-07-14 10:15:00,2.26632,2.26632,2.2658,2.26596,20200000.0
2006-07-14 10:16:00,2.26619,2.26642,2.266,2.26642,39600000.0
2006-07-14 10:17:00,2.26649,2.26661,2.26632,2.26661,40400000.0
2006-07-14 10:18:00,2.26658,2.26688,2.26652,2.26688,40200000.0
2006-07-14 10:19:00,2.2667,2.26698,2.2667,2.26683,34900000.0
2006-07-14 10:20:00,2.26675,2.26696,2.2667,2.2667,24800000.0
2006-07-14 10:21:00,2.26658,2.26658,2.26625,2.26647,39400000.0
2006-07-14 10:22:00,2.2664,2.2668,2.2664,2.2668,46100000.0
2006-07-14 10:23:00,2.26703,2.2674,2.26685,2.26728,36200000.0
2006-07-14 10:24:00,2.26735,2.26735,2.26708,2.26722,31900000.0
2006-07-14 10:25:00,2.26714,2.26733,2.26712,2.2672,45000000.0
2006-07-14 10:26:00,2.26726,2.26726,2.26684,2.26689,31100000.0
2006-07-14 10:27:00,2.2668,2.26703,2.2668,2.26683,59100000.0
2006-07-14 10:28:00,2.26678,2.26696,2.26678,2.26696,40300000.0
2006-07-14 10:29:00,2.267,2.26739,2.26695,2.26739,48000000.0
2006-07-14 10:30:00,2.26736,2.26748,2.26728,2.26744,41800000.0
2006-07-14 10:31:00,2.26746,2.26756,2.26732,2.2674,29600000.0
2006-07-14 10:32:00,2.2672,2.26729,2.26707,2.26727,36200000.0
2006-07-14 10:33:00,2.26722,2.26722,2.2669,2.2669,61800000.0
2006-07-14 10:34:00,2.2669,2.2672,2.26689,2.26707,23700000.0
2006-07-14 10:35:00,2.2671,2.26718,2.26705,2.2671,11300000.0
2006-07-14 10:36:00,2.2671,2.2671,2.26697,2.26697,34100000.0
2006-07-14 10:37:00,2.26706,2.26714,2.26685,2.26686,52500000.0
2006-07-14 10:38:00,2.26681,2.26681,2.26655,2.26668,25300000.0
2006-07-14 10:39:00,2.26658,2.26682,2.26653,2.26681,31000000.0
2006-07-14 10:40:00,2.26671,2.26671,2.26628,2.26628,39800000.0
2006-07-14 10:41:00,2.26615,2.26636,2.26598,2.26633,33200000.0
2006-07-14 10:42:00,2.26625,2.26625,2.26606,2.26607,30800000.0
2006-07-14 10:43:00,2.26615,2.26657,2.26612,2.26646,20200000.0
2006-07-14 10:44:00,2.26668,2.26678,2.26641,2.26647,38900000.0
2006-07-14 10:45:00,2.2666,2.26676,2.26618,2.26641,38600000.0
2006-07-14 10:46:00,2.26654,2.26662,2.26639,2.26639,26800000.0
2006-07-14 10:47:00,2.26621,2.26621,2.26598,2.26603,19700000.0
2006-07-14 10:48:00,2.26585,2.26596,2.26572,2.26572,56200001.0
2006-07-14 10:49:00,2.26577,2.26593,2.26577,2.26593,30300000.0
2006-07-14 10:50:00,2.2658,2.26603,2.26571,2.26597,46200000.0
2006-07-14 10:51:00,2.26603,2.26624,2.26592,2.26613,28400000.0
2006-07-14 10:52:00,2.26623,2.26633,2.26605,2.26613,31100000.0
2006-07-14 10:53:00,2.2662,2.26634,2.26613,2.26613,41400001.0
2006-07-14 10:54:00,2.26608,2.26641,2.26608,2.26641,37600000.0
2006-07-14 10:55:00,2.26647,2.26665,2.26633,2.26665,31200000.0
2006-07-14 10:56:00,2.26657,2.26663,2.26638,2.26648,24800000.0
2006-07-14 10:57:00,2.26635,2.26649,2.26628,2.26648,40300000.0
2006-07-14 10:58:00,2.2665,2.2665,2.2664,2.2664,16900000.0
2006-07-14 10:59:00,2.2664,2.26663,2.2664,2.26653,61700000.0
2006-07-14 11:00:00,2.26648,2.26665,2.26645,2.2666,38400000.0
2006-07-14 11:01:00,2.26657,2.26657,2.2665,2.2665,3100000.0
2006-07-14 11:02:00,2.26655,2.26665,2.26642,2.26648,35100000.0
2006-07-14 11:03:00,2.26665,2.26693,2.26665,2.26681,26600000.0
2006-07-14 11:04:00,2.26685,2.26701,2.26678,2.26678,36700000.0
2006-07-14 11:05:00,2.26685,2.2672,2.26671,2.26671,52300000.0
2006-07-14 11:06:00,2.26699,2.26702,2.26659,2.2667,25200000.0
2006-07-14 11:07:00,2.26654,2.2667,2.26654,2.2667,26800000.0
2006-07-14 11:08:00,2.26663,2.26691,2.26663,2.26673,31500000.0
2006-07-14 11:09:00,2.26669,2.26695,2.26669,2.26693,19400000.0
2006-07-14 11:10:00,2.2669,2.26708,2.2668,2.2668,27200000.0
2006-07-14 11:11:00,2.26682,2.26698,2.26682,2.26688,55600000.0
2006-07-14 11:12:00,2.26683,2.26683,2.26669,2.26676,34500000.0
2006-07-14 11:13:00,2.26666,2.26668,2.26651,2.26662,46900000.0
2006-07-14 11:14:00,2.26678,2.26678,2.26664,2.26674,41300000.0
2006-07-14 11:15:00,2.26669,2.26683,2.2666,2.26683,42100000.0
2006-07-14 11:16:00,2.2664,2.26658,2.26607,2.26607,32600000.0
2006-07-14 11:17:00,2.26599,2.26599,2.26569,2.26569,26200000.0
2006-07-14 11:18:00,2.26581,2.2661,2.26581,2.2661,26200000.0
2006-07-14 11:19:00,2.26592,2.26597,2.2658,2.26597,26100000.0
2006-07-14 11:20:00,2.26599,2.26599,2.26564,2.26577,50400000.0
2006-07-14 11:21:00,2.26562,2.26572,2.26524,2.26524,18300000.0
2006-07-14 11:22:00,2.26522,2.26556,2.26517,2.26535,52000000.0
2006-07-14 11:23:00,2.26538,2.26562,2.26531,2.2655,32100000.0
2006-07-14 11:24:00,2.26566,2.2657,2.26529,2.26529,17800000.0
2006-07-14 11:25:00,2.26541,2.26597,2.26541,2.2658,28300000.0
2006-07-14 11:26:00,2.2659,2.26622,2.26578,2.26594,50800000.0
2006-07-14 11:27:00,2.26605,2.26626,2.26592,2.26592,63500000.0
2006-07-14 11:28:00,2.26582,2.26582,2.26533,2.26548,31200000.0
2006-07-14 11:29:00,2.26538,2.26538,2.26498,2.26523,34800000.0
2006-07-14 11:30:00,2.26534,2.26558,2.26534,2.26544,31500000.0
2006-07-14 11:31:00,2.26528,2.26587,2.26528,2.26571,47600000.0
2006-07-14 11:32:00,2.26591,2.26629,2.26591,2.26628,50900000.0
2006-07-14 11:33:00,2.26633,2.2669,2.26633,2.26687,32100000.0
2006-07-14 11:34:00,2.26678,2.26703,2.26668,2.26668,50200000.0
2006-07-14 11:35:00,2.2666,2.26675,2.26643,2.26645,26500000.0
2006-07-14 11:36:00,2.26656,2.26664,2.26636,2.26664,53499999.0
2006-07-14 11:37:00,2.26666,2.2668,2.26661,2.2668,31100000.0
2006-07-14 11:38:00,2.26665,2.26713,2.26665,2.26713,46800000.0
2006-07-14 11:39:00,2.26723,2.26753,2.26723,2.26745,40900000.0
2006-07-14 11:40:00,2.26725,2.26732,2.26706,2.26732,38400000.0
2006-07-14 11:41:00,2.26707,2.26738,2.26707,2.26728,28800000.0
2006-07-14 11:42:00,2.26719,2.26741,2.26716,2.26718,55500000.0
2006-07-14 11:43:00,2.26688,2.26712,2.26662,2.26662,45500000.0
2006-07-14 11:44:00,2.26652,2.26655,2.26642,2.2665,56500000.0
2006-07-14 11:45:00,2.26646,2.26646,2.26629,2.26636,28800000.0
2006-07-14 11:46:00,2.26627,2.26639,2.26603,2.2663,39900000.0
2006-07-14 11:47:00,2.26648,2.26668,2.26641,2.26663,39600000.0
2006-07-14 11:48:00,2.26661,2.26689,2.26646,2.26681,52600001.0
2006-07-14 11:49:00,2.26683,2.26687,2.26662,2.26671,20700000.0
2006-07-14 11:50:00,2.26669,2.26686,2.26663,2.26663,22200000.0
2006-07-14 11:51:00,2.26676,2.26687,2.26656,2.26687,30500000.0
2006-07-14 11:52:00,2.26705,2.26705,2.26683,2.26701,22600000.0
2006-07-14 11:53:00,2.26703,2.26718,2.26683,2.267,26200000.0
2006-07-14 11:54:00,2.26697,2.26703,2.26688,2.26696,30800000.0
2006-07-14 11:55:00,2.26705,2.26732,2.26705,2.26715,32800000.0
2006-07-14 11:56:00,2.26725,2.26747,2.26725,2.26734,29400000.0
2006-07-14 11:57:00,2.26751,2.26766,2.26743,2.26756,31600000.0
2006-07-14 11:58:00,2.26764,2.26771,2.26753,2.26759,25900000.0
2006-07-14 11:59:00,2.26756,2.26758,2.26746,2.26752,30200000.0
2006-07-14 12:00:00,2.26752,2.26758,2.26735,2.26735,32300000.0
2006-07-14 12:01:00,2.2673,2.26733,2.26699,2.26707,49100000.0
2006-07-14 12:02:00,2.26699,2.26717,2.26695,2.26695,31400000.0
2006-07-14 12:03:00,2.26693,2.26743,2.26693,2.26743,21400000.0
2006-07-14 12:04:00,2.26743,2.26758,2.26742,2.26745,36300000.0
2006-07-14 12:05:00,2.26758,2.26769,2.26746,2.26756,33200000.0
2006-07-14 12:06:00,2.26773,2.26777,2.26757,2.26777,31600000.0
2006-07-14 12:07:00,2.26772,2.26775,2.26749,2.26768,34800000.0
2006-07-14 12:08:00,2.26776,2.26811,2.26761,2.26811,20800000.0
2006-07-14 12:09:00,2.26831,2.26836,2.26795,2.26836,31600000.0
2006-07-14 12:10:00,2.26852,2.26852,2.26832,2.2684,22200000.0
2006-07-14 12:11:00,2.26853,2.26861,2.2685,2.26853,21600000.0
2006-07-14 12:12:00,2.26843,2.26844,2.26827,2.26842,26100000.0
2006-07-14 12:13:00,2.26824,2.26844,2.26814,2.26828,37000000.0
2006-07-14 12:14:00,2.26825,2.26837,2.268,2.26801,35700000.0
2006-07-14 12:15:00,2.26783,2.26802,2.26772,2.26795,40800000.0
2006-07-14 12:16:00,2.26798,2.26814,2.26786,2.26803,39700000.0
2006-07-14 12:17:00,2.26811,2.26829,2.26798,2.2681,36400000.0
2006-07-14 12:18:00,2.2682,2.26831,2.26781,2.26781,56700000.0
2006-07-14 12:19:00,2.26782,2.26813,2.26782,2.26802,32600000.0
2006-07-14 12:20:00,2.26793,2.26793,2.2675,2.26753,38800000.0
2006-07-14 12:21:00,2.26755,2.268,2.26755,2.26779,19300000.0
2006-07-14 12:22:00,2.26783,2.26792,2.26767,2.26772,39200000.0
2006-07-14 12:23:00,2.26795,2.26827,2.26793,2.26818,38800000.0
2006-07-14 12:24:00,2.26823,2.26827,2.26809,2.26811,39400000.0
2006-07-14 12:25:00,2.26823,2.26828,2.26803,2.26819,36700000.0
2006-07-14 12:26:00,2.26818,2.26842,2.26818,2.26827,63300000.0
2006-07-14 12:27:00,2.2683,2.26834,2.2679,2.26802,25100000.0
2006-07-14 12:28:00,2.26811,2.26838,2.26811,2.26838,32800000.0
2006-07-14 12:29:00,2.26842,2.26842,2.26805,2.26829,35600000.0
2006-07-14 12:30:00,2.26845,2.26852,2.2684,2.26851,49800000.0
2006-07-14 12:31:00,2.26842,2.26856,2.26832,2.26834,63000000.0
2006-07-14 12:32:00,2.26829,2.26849,2.26821,2.26849,20400000.0
2006-07-14 12:33:00,2.26839,2.26855,2.26839,2.26855,8000000.0
2006-07-14 12:34:00,2.26862,2.26878,2.26854,2.26857,29500000.0
2006-07-14 12:35:00,2.26856,2.26873,2.26842,2.26862,44500000.0
2006-07-14 12:36:00,2.26881,2.26906,2.26881,2.26892,22800000.0
2006-07-14 12:37:00,2.26899,2.26908,2.26876,2.26904,24400000.0
2006-07-14 12:38:00,2.26922,2.26944,2.26919,2.26936,38100000.0
2006-07-14 12:39:00,2.26932,2.2694,2.26906,2.26916,45100000.0
2006-07-14 12:40:00,2.26906,2.26906,2.26876,2.26877,43300000.0
2006-07-14 12:41:00,2.26878,2.26951,2.26877,2.26951,54600000.0
2006-07-14 12:42:00,2.26939,2.26969,2.26925,2.26967,57600000.0
2006-07-14 12:43:00,2.26966,2.26978,2.26919,2.26919,16400000.0
2006-07-14 12:44:00,2.26919,2.26954,2.26916,2.26938,35400000.0
2006-07-14 12:45:00,2.26932,2.26932,2.26904,2.26925,67200000.0
2006-07-14 12:46:00,2.26905,2.2692,2.26886,2.26908,31200000.0
2006-07-14 12:47:00,2.26898,2.26946,2.26898,2.26928,49000000.0
2006-07-14 12:48:00,2.26922,2.26922,2.26883,2.26901,30100000.0
2006-07-14 12:49:00,2.26914,2.2692,2.2689,2.2689,27900000.0
2006-07-14 12:50:00,2.26884,2.26896,2.26871,2.26886,43500000.0
2006-07-14 12:51:00,2.26869,2.2689,2.26865,2.26873,29500000.0
2006-07-14 12:52:00,2.26885,2.26888,2.26872,2.26873,48600000.0
2006-07-14 12:53:00,2.26904,2.26941,2.26896,2.26941,29300000.0
2006-07-14 12:54:00,2.26925,2.26974,2.26922,2.26969,65400000.0
2006-07-14 12:55:00,2.26969,2.26969,2.26954,2.26969,35500000.0
2006-07-14 12:56:00,2.26951,2.26975,2.26945,2.26961,21900000.0
2006-07-14 12:57:00,2.26969,2.26969,2.26945,2.2695,22400000.0
2006-07-14 12:58:00,2.26939,2.26939,2.26908,2.26909,21400000.0
2006-07-14 12:59:00,2.26914,2.26918,2.26882,2.26882,49400000.0
2006-07-14 13:00:00,2.26858,2.26914,2.26858,2.26895,48000000.0
2006-07-14 13:01:00,2.26907,2.26907,2.26883,2.26883,46800000.0
2006-07-14 13:02:00,2.26884,2.26889,2.26852,2.26854,40100000.0
2006-07-14 13:03:00,2.26851,2.26876,2.2685,2.2685,27700000.0
2006-07-14 13:04:00,2.26852,2.26863,2.26842,2.26863,20400000.0
2006-07-14 13:05:00,2.26861,2.26861,2.26828,2.26836,62200001.0
2006-07-14 13:06:00,2.26839,2.26878,2.26839,2.26866,19100000.0
2006-07-14 13:07:00,2.26873,2.26905,2.26873,2.26885,47000000.0
2006-07-14 13:08:00,2.26887,2.2691,2.26887,2.269,46000000.0
2006-07-14 13:09:00,2.26894,2.26902,2.26892,2.26897,22400000.0
2006-07-14 13:10:00,2.26881,2.26907,2.26875,2.26889,35000000.0
2006-07-14 13:11:00,2.26896,2.26897,2.26876,2.26878,29600000.0
2006-07-14 13:12:00,2.26874,2.26888,2.26863,2.26863,25700000.0
2006-07-14 13:13:00,2.26861,2.26882,2.26861,2.26873,26300000.0
2006-07-14 13:14:00,2.26869,2.26901,2.26869,2.26901,41100000.0
2006-07-14 13:15:00,2.26907,2.2695,2.26907,2.26933,53400000.0
2006-07-14 13:16:00,2.26911,2.26938,2.26911,2.2693,33400000.0
2006-07-14 13:17:00,2.26924,2.26927,2.2691,2.26912,23900000.0
2006-07-14 13:18:00,2.26913,2.26931,2.26906,2.26906,48700000.0
2006-07-14 13:19:00,2.26907,2.26925,2.26904,2.26925,23400000.0
2006-07-14 13:20:00,2.26939,2.2697,2.26939,2.26963,31600000.0
2006-07-14 13:21:00,2.26972,2.27,2.26959,2.2699,48800001.0
2006-07-14 13:22:00,2.26982,2.26987,2.26967,2.26987,28800000.0
2006-07-14 13:23:00,2.26983,2.27007,2.26976,2.26988,23100000.0
2006-07-14 13:24:00,2.26971,2.26971,2.26946,2.26948,34300000.0
2006-07-14 13:25:00,2.26957,2.26974,2.26957,2.26972,19700000.0
2006-07-14 13:26:00,2.2697,2.26971,2.26943,2.26955,29500000.0
2006-07-14 13:27:00,2.26941,2.26955,2.2694,2.26953,31900000.0
2006-07-14 13:28:00,2.26954,2.26976,2.26953,2.2696,26900000.0
2006-07-14 13:29:00,2.26958,2.26958,2.26935,2.26939,34800000.0
2006-07-14 13:30:00,2.26929,2.26954,2.26929,2.26954,15900000.0
2006-07-14 13:31:00,2.26929,2.26929,2.26915,2.26926,25800000.0
2006-07-14 13:32:00,2.26933,2.26958,2.26926,2.26948,45300000.0
2006-07-14 13:33:00,2.26955,2.26995,2.26955,2.26977,27300000.0
2006-07-14 13:34:00,2.2697,2.26984,2.2696,2.2696,37800000.0
2006-07-14 13:35:00,2.26982,2.27006,2.26968,2.27,39500000.0
2006-07-14 13:36:00,2.27006,2.27019,2.26976,2.26992,52300000.0
2006-07-14 13:37:00,2.26973,2.26973,2.26949,2.2696,19800000.0
2006-07-14 13:38:00,2.2697,2.26971,2.26956,2.26969,24200000.0
2006-07-14 13:39:00,2.26961,2.26981,2.26942,2.26942,55700000.0
2006-07-14 13:40:00,2.26945,2.26984,2.26945,2.2698,33600000.0
2006-07-14 13:41:00,2.26971,2.26981,2.26961,2.26961,38700000.0
2006-07-14 13:42:00,2.26966,2.26972,2.26935,2.26944,34400000.0
2006-07-14 13:43:00,2.26932,2.26953,2.26928,2.2693,58400001.0
2006-07-14 13:44:00,2.26936,2.26946,2.26918,2.26942,21400000.0
2006-07-14 13:45:00,2.26938,2.26972,2.26935,2.26961,37300000.0
2006-07-14 13:46:00,2.26967,2.26972,2.26939,2.26961,63200000.0
2006-07-14 13:47:00,2.26966,2.26975,2.26957,2.26961,41799999.0
2006-07-14 13:48:00,2.26953,2.26959,2.26933,2.26933,40500000.0
2006-07-14 13:49:00,2.26939,2.26939,2.26918,2.26927,31800000.0
2006-07-14 13:50:00,2.26921,2.26941,2.26912,2.26935,22900000.0
2006-07-14 13:51:00,2.26921,2.26944,2.26919,2.26934,42199999.0
2006-07-14 13:52:00,2.26955,2.26955,2.26919,2.26937,39700000.0
2006-07-14 13:53:00,2.26931,2.26942,2.26922,2.26938,26500000.0
2006-07-14 13:54:00,2.26935,2.2695,2.26935,2.2695,38200000.0
2006-07-14 13:55:00,2.26943,2.26943,2.26913,2.26913,29900000.0
2006-07-14 13:56:00,2.26916,2.26928,2.26908,2.26926,43200000.0
2006-07-14 13:57:00,2.26916,2.26929,2.26899,2.26915,39400000.0
2006-07-14 13:58:00,2.26911,2.26942,2.26898,2.26942,41300000.0
2006-07-14 13:59:00,2.26937,2.26951,2.26933,2.26948,27900000.0
2006-07-14 14:00:00,2.26947,2.26965,2.26935,2.26963,31200000.0
2006-07-14 14:01:00,2.26955,2.26978,2.2695,2.26973,30200000.0
2006-07-14 14:02:00,2.26951,2.26988,2.26949,2.26968,23300000.0
2006-07-14 14:03:00,2.2698,2.26985,2.2694,2.2694,21200000.0
2006-07-14 14:04:00,2.26926,2.26937,2.26912,2.26937,25600000.0
2006-07-14 14:05:00,2.26925,2.26927,2.26892,2.26892,26500000.0
2006-07-14 14:06:00,2.2689,2.26902,2.26854,2.26854,32000000.0
2006-07-14 14:07:00,2.2685,2.26856,2.26821,2.26832,39699999.0
2006-07-14 14:08:00,2.26848,2.26878,2.26829,2.26878,34800000.0
2006-07-14 14:09:00,2.26902,2.26913,2.26854,2.26864,30700000.0
2006-07-14 14:10:00,2.26866,2.26891,2.26851,2.26868,46100000.0
2006-07-14 14:11:00,2.26864,2.26904,2.26864,2.26881,33400000.0
2006-07-14 14:12:00,2.26913,2.26915,2.26887,2.26915,21600000.0
2006-07-14 14:13:00,2.26912,2.26912,2.26889,2.26904,19100000.0
2006-07-14 14:14:00,2.26923,2.26973,2.26923,2.26973,35400000.0
2006-07-14 14:15:00,2.26959,2.26969,2.26945,2.26966,43800000.0
2006-07-14 14:16:00,2.2694,2.26946,2.26922,2.2693,22200000.0
2006-07-14 14:17:00,2.26913,2.26929,2.26891,2.26891,29300000.0
2006-07-14 14:18:00,2.26902,2.26902,2.26886,2.26896,15900000.0
2006-07-14 14:19:00,2.26883,2.26915,2.26883,2.26899,45700000.0
2006-07-14 14:20:00,2.26894,2.26899,2.26866,2.26875,58100000.0
2006-07-14 14:21:00,2.2686,2.26886,2.2686,2.26884,23400000.0
2006-07-14 14:22:00,2.26883,2.26886,2.2686,2.26865,36700000.0
2006-07-14 14:23:00,2.2685,2.2685,2.26822,2.26822,19900000.0
2006-07-14 14:24:00,2.26817,2.26862,2.26817,2.26849,29400000.0
2006-07-14 14:25:00,2.26841,2.26888,2.26841,2.26888,49800000.0
2006-07-14 14:26:00,2.26866,2.26866,2.26783,2.26841,63900000.0
2006-07-14 14:27:00,2.26844,2.26865,2.26829,2.26865,33900000.0
2006-07-14 14:28:00,2.2684,2.26853,2.26822,2.26823,34700000.0
2006-07-14 14:29:00,2.2683,2.2683,2.26822,2.26822,29200000.0
2006-07-14 14:30:00,2.2683,2.26845,2.2682,2.26832,42700000.0
2006-07-14 14:31:00,2.26837,2.26837,2.2682,2.26835,41900001.0
2006-07-14 14:32:00,2.26858,2.26946,2.26858,2.26945,21600000.0
2006-07-14 14:33:00,2.26934,2.26958,2.26932,2.26958,63900000.0
2006-07-14 14:34:00,2.2699,2.27022,2.2699,2.27022,31600000.0
2006-07-14 14:35:00,2.26981,2.27007,2.2696,2.26987,24500000.0
2006-07-14 14:36:00,2.26982,2.26993,2.26966,2.2699,38100000.0
2006-07-14 14:37:00,2.26978,2.27016,2.26977,2.27016,22100000.0
2006-07-14 14:38:00,2.27024,2.27024,2.26965,2.26981,28200000.0
2006-07-14 14:39:00,2.26982,2.27009,2.26969,2.26982,21600000.0
2006-07-14 14:40:00,2.27012,2.27013,2.26972,2.27006,45800000.0
2006-07-14 14:41:00,2.27003,2.27008,2.26975,2.26995,50900001.0
2006-07-14 14:42:00,2.27003,2.27003,2.26951,2.26951,38100000.0
2006-07-14 14:43:00,2.2693,2.26933,2.26906,2.26911,29700000.0
2006-07-14 14:44:00,2.26906,2.26906,2.26877,2.2689,41900000.0
2006-07-14 14:45:00,2.2691,2.26929,2.2688,2.2688,40700000.0
2006-07-14 14:46:00,2.26875,2.26885,2.26854,2.26854,56100000.0
2006-07-14 14:47:00,2.26875,2.26918,2.26873,2.26873,43800000.0
2006-07-14 14:48:00,2.26883,2.269,2.26864,2.26887,54000000.0
2006-07-14 14:49:00,2.26889,2.26897,2.26877,2.2688,52700000.0
2006-07-14 14:50:00,2.26881,2.26937,2.26881,2.26937,34900000.0
2006-07-14 14:51:00,2.26925,2.26954,2.26905,2.26921,43800000.0
2006-07-14 14:52:00,2.26918,2.26945,2.26908,2.26915,35700000.0
2006-07-14 14:53:00,2.269,2.2693,2.269,2.26914,42200000.0
2006-07-14 14:54:00,2.26895,2.26945,2.26885,2.2693,23700000.0
2006-07-14 14:55:00,2.26919,2.26957,2.26916,2.26957,41400000.0
2006-07-14 14:56:00,2.26965,2.2697,2.26944,2.26956,36200000.0
2006-07-14 14:57:00,2.26951,2.2697,2.26923,2.26958,24100000.0
2006-07-14 14:58:00,2.2695,2.26957,2.26895,2.26895,33600000.0
2006-07-14 14:59:00,2.26914,2.26986,2.26914,2.26986,26000000.0
2006-07-14 15:00:00,2.26993,2.26993,2.26941,2.26941,39600000.0
2006-07-14 15:01:00,2.26944,2.26955,2.26897,2.26897,30400000.0
2006-07-14 15:02:00,2.2689,2.2693,2.26887,2.26905,26300000.0
2006-07-14 15:03:00,2.26871,2.2688,2.26841,2.26872,30300000.0
2006-07-14 15:04:00,2.26894,2.26919,2.2686,2.26894,39400000.0
2006-07-14 15:05:00,2.26886,2.26886,2.26848,2.26866,21200000.0
2006-07-14 15:06:00,2.26846,2.26895,2.26824,2.26824,34900000.0
2006-07-14 15:07:00,2.26813,2.26831,2.26761,2.26761,28000000.0
2006-07-14 15:08:00,2.26754,2.2677,2.26695,2.2673,48300000.0
2006-07-14 15:09:00,2.26728,2.2676,2.26722,2.26741,17400000.0
2006-07-14 15:10:00,2.26728,2.26774,2.26714,2.26774,37900000.0
2006-07-14 15:11:00,2.26788,2.26804,2.26769,2.26775,41000000.0
2006-07-14 15:12:00,2.26775,2.2684,2.26775,2.2684,24200000.0
2006-07-14 15:13:00,2.2686,2.26889,2.26845,2.26852,22700000.0
2006-07-14 15:14:00,2.26836,2.26836,2.26811,2.26814,33900000.0
2006-07-14 15:15:00,2.26811,2.26821,2.26793,2.26821,25900000.0
2006-07-14 15:16:00,2.26834,2.26835,2.26765,2.26765,24800000.0
2006-07-14 15:17:00,2.26774,2.26774,2.2672,2.26732,36000000.0
2006-07-14 15:18:00,2.26735,2.26735,2.26715,2.26724,35800000.0
2006-07-14 15:19:00,2.26741,2.26762,2.26727,2.26755,40400000.0
2006-07-14 15:20:00,2.26771,2.26791,2.26771,2.26791,39000000.0
2006-07-14 15:21:00,2.26797,2.26824,2.26765,2.26782,26300000.0
2006-07-14 15:22:00,2.26772,2.26803,2.26772,2.26791,30400000.0
2006-07-14 15:23:00,2.26774,2.26809,2.26774,2.26782,42600000.0
2006-07-14 15:24:00,2.26798,2.26832,2.26774,2.26802,30000000.0
2006-07-14 15:25:00,2.26797,2.2682,2.26792,2.2682,26300000.0
2006-07-14 15:26:00,2.26825,2.26839,2.26798,2.268,24400000.0
2006-07-14 15:27:00,2.2679,2.26802,2.26786,2.26799,40900000.0
2006-07-14 15:28:00,2.26795,2.26839,2.26788,2.26828,41700000.0
2006-07-14 15:29:00,2.26828,2.26828,2.26806,2.26806,16800000.0
2006-07-14 15:30:00,2.26812,2.26832,2.26812,2.26832,33100000.0
2006-07-14 15:31:00,2.26843,2.26854,2.26827,2.26847,29600000.0
2006-07-14 15:32:00,2.26857,2.26858,2.26824,2.26835,25300000.0
2006-07-14 15:33:00,2.26828,2.26847,2.26824,2.26824,23000000.0
2006-07-14 15:34:00,2.26814,2.2683,2.26797,2.26797,32400000.0
2006-07-14 15:35:00,2.26799,2.26831,2.26794,2.26814,46100000.0
2006-07-14 15:36:00,2.26817,2.26824,2.26798,2.26798,49400000.0
2006-07-14 15:37:00,2.26802,2.26802,2.26766,2.26793,30600000.0
2006-07-14 15:38:00,2.26808,2.26808,2.26753,2.26753,55000000.0
2006-07-14 15:39:00,2.26769,2.26798,2.26765,2.26776,36000000.0
2006-07-14 15:40:00,2.26784,2.2681,2.26766,2.26789,44200000.0
2006-07-14 15:41:00,2.26798,2.26819,2.26798,2.26819,22200000.0
2006-07-14 15:42:00,2.26801,2.26832,2.26796,2.26824,20100000.0
2006-07-14 15:43:00,2.26813,2.26846,2.26813,2.26846,44000001.0
2006-07-14 15:44:00,2.26822,2.26835,2.26816,2.26825,30000000.0
2006-07-14 15:45:00,2.26838,2.2685,2.26813,2.26829,74100000.0
2006-07-14 15:46:00,2.26835,2.26855,2.26832,2.26832,38600000.0
2006-07-14 15:47:00,2.26819,2.26825,2.26782,2.26792,50700000.0
2006-07-14 15:48:00,2.26807,2.26849,2.26807,2.26826,65300000.0
2006-07-14 15:49:00,2.26826,2.26862,2.26808,2.26845,29800000.0
2006-07-14 15:50:00,2.26839,2.26884,2.26833,2.26884,20500000.0
2006-07-14 15:51:00,2.26837,2.26926,2.26837,2.26926,33900000.0
2006-07-14 15:52:00,2.26943,2.27001,2.26936,2.26986,23600000.0
2006-07-14 15:53:00,2.26954,2.27017,2.26954,2.26994,22200000.0
2006-07-14 15:54:00,2.26984,2.27044,2.26982,2.27026,37100000.0
2006-07-14 15:55:00,2.27016,2.27062,2.2701,2.27047,37100000.0
2006-07-14 15:56:00,2.27005,2.27005,2.26934,2.26989,13800000.0
2006-07-14 15:57:00,2.27036,2.27078,2.27023,2.27078,47600000.0
2006-07-14 15:58:00,2.27074,2.27074,2.26981,2.26986,32100000.0
2006-07-14 15:59:00,2.26984,2.26984,2.26881,2.26881,28600000.0
2006-07-14 16:00:00,2.26886,2.26955,2.26886,2.26947,35500000.0
2006-07-14 16:01:00,2.26957,2.26974,2.26909,2.26954,20700000.0
2006-07-14 16:02:00,2.26962,2.26983,2.26951,2.26956,30000000.0
2006-07-14 16:03:00,2.26984,2.26984,2.26941,2.26946,36800000.0
2006-07-14 16:04:00,2.26919,2.26968,2.269,2.26962,31200000.0
2006-07-14 16:05:00,2.26979,2.2698,2.26945,2.2698,45500000.0
2006-07-14 16:06:00,2.2699,2.27012,2.2698,2.2698,39500000.0
2006-07-14 16:07:00,2.26966,2.26966,2.26937,2.26937,21100000.0
2006-07-14 16:08:00,2.26932,2.26954,2.26883,2.26903,50399999.0
2006-07-14 16:09:00,2.26918,2.2695,2.26909,2.26919,49000000.0
2006-07-14 16:10:00,2.2692,2.26941,2.2692,2.26933,27000000.0
2006-07-14 16:11:00,2.26936,2.2694,2.26927,2.26932,29600000.0
2006-07-14 16:12:00,2.26919,2.26932,2.26912,2.26922,36500000.0
2006-07-14 16:13:00,2.26906,2.26906,2.26877,2.26899,38200000.0
2006-07-14 16:14:00,2.26908,2.26908,2.26855,2.26857,48200000.0
2006-07-14 16:15:00,2.26861,2.26886,2.26861,2.26882,20600000.0
2006-07-14 16:16:00,2.2688,2.26887,2.26866,2.26866,25600000.0
2006-07-14 16:17:00,2.2687,2.26908,2.26868,2.26877,26600000.0
2006-07-14 16:18:00,2.26858,2.26869,2.26855,2.26862,31700000.0
2006-07-14 16:19:00,2.26862,2.26875,2.26856,2.26861,32800000.0
2006-07-14 16:20:00,2.2687,2.26885,2.2686,2.26864,27300000.0
2006-07-14 16:21:00,2.2688,2.269,2.26863,2.26865,22100000.0
2006-07-14 16:22:00,2.26876,2.26895,2.26865,2.26865,19200000.0
2006-07-14 16:23:00,2.26854,2.26891,2.26854,2.26865,44400000.0
2006-07-14 16:24:00,2.26862,2.26884,2.26853,2.26866,30400000.0
2006-07-14 16:25:00,2.2688,2.26882,2.26862,2.26871,26600000.0
2006-07-14 16:26:00,2.2686,2.26879,2.26855,2.2686,51000000.0
2006-07-14 16:27:00,2.2686,2.26876,2.26859,2.26859,24500000.0
2006-07-14 16:28:00,2.2687,2.2688,2.26862,2.26863,48000000.0
2006-07-14 16:29:00,2.26846,2.26873,2.26846,2.2686,29700000.0
2006-07-14 16:30:00,2.26859,2.26898,2.26859,2.26882,52500000.0
2006-07-14 16:31:00,2.26879,2.26908,2.2687,2.26893,30800000.0
2006-07-14 16:32:00,2.26906,2.26906,2.26873,2.26875,18900000.0
2006-07-14 16:33:00,2.26882,2.26924,2.26882,2.26924,33400000.0
2006-07-14 16:34:00,2.26936,2.26943,2.26911,2.26928,36400000.0
2006-07-14 16:35:00,2.26923,2.26943,2.26916,2.26943,31200000.0
2006-07-14 16:36:00,2.26946,2.26946,2.26909,2.26931,45700000.0
2006-07-14 16:37:00,2.26956,2.26968,2.26951,2.26953,39500000.0
2006-07-14 16:38:00,2.2695,2.26965,2.26918,2.26922,38800000.0
2006-07-14 16:39:00,2.26934,2.2694,2.26918,2.26923,54300000.0
2006-07-14 16:40:00,2.2694,2.26945,2.26919,2.26929,22000000.0
2006-07-14 16:41:00,2.26911,2.26929,2.26901,2.26903,42800001.0
2006-07-14 16:42:00,2.26893,2.26904,2.26876,2.26896,15700000.0
2006-07-14 16:43:00,2.26922,2.26943,2.26919,2.2694,43500000.0
2006-07-14 16:44:00,2.26911,2.26951,2.26891,2.26939,39100000.0
2006-07-14 16:45:00,2.26945,2.26956,2.26934,2.26954,40800000.0
2006-07-14 16:46:00,2.26942,2.26945,2.26917,2.26927,41900000.0
2006-07-14 16:47:00,2.26918,2.26933,2.26905,2.26932,39100000.0
2006-07-14 16:48:00,2.2692,2.26938,2.26914,2.2692,40200000.0
2006-07-14 16:49:00,2.26913,2.2696,2.26906,2.26936,41800000.0
2006-07-14 16:50:00,2.2695,2.26982,2.2695,2.26975,38600000.0
2006-07-14 16:51:00,2.26974,2.26989,2.26966,2.26989,27900000.0
2006-07-14 16:52:00,2.26982,2.26982,2.26955,2.26962,27800000.0
2006-07-14 16:53:00,2.26926,2.26951,2.2692,2.26949,22100000.0
2006-07-14 16:54:00,2.26957,2.26973,2.26947,2.26957,38800000.0
2006-07-14 16:55:00,2.26925,2.26946,2.26907,2.2693,42400000.0
2006-07-14 16:56:00,2.26923,2.26946,2.26923,2.26923,31500000.0
2006-07-14 16:57:00,2.26919,2.26923,2.2688,2.2688,26000000.0
2006-07-14 16:58:00,2.26861,2.26892,2.26851,2.26851,41200000.0
2006-07-14 16:59:00,2.26838,2.26846,2.26816,2.26846,26600000.0
2006-07-14 17:00:00,2.26833,2.26833,2.26806,2.26819,55299999.0
2006-07-14 17:01:00,2.26854,2.26883,2.26854,2.26865,34800000.0
2006-07-14 17:02:00,2.26865,2.26879,2.26834,2.26841,32800000.0
2006-07-14 17:03:00,2.26805,2.26846,2.26769,2.26843,51400000.0
2006-07-14 17:04:00,2.26826,2.26826,2.26782,2.26782,20800000.0
2006-07-14 17:05:00,2.26777,2.26799,2.26777,2.26796,26600000.0
2006-07-14 17:06:00,2.26794,2.26823,2.26794,2.26803,46800000.0
2006-07-14 17:07:00,2.26808,2.26845,2.26794,2.26836,40300000.0
2006-07-14 17:08:00,2.2683,2.26837,2.26812,2.26812,40200000.0
2006-07-14 17:09:00,2.26808,2.2681,2.26796,2.2681,32200000.0
2006-07-14 17:10:00,2.26819,2.26827,2.26795,2.26802,46100000.0
2006-07-14 17:11:00,2.26789,2.26804,2.26746,2.26746,25200000.0
2006-07-14 17:12:00,2.2674,2.26762,2.26736,2.26759,43000000.0
2006-07-14 17:13:00,2.26759,2.26767,2.2674,2.2674,26600000.0
2006-07-14 17:14:00,2.26733,2.26752,2.26733,2.26748,29500000.0
2006-07-14 17:15:00,2.26733,2.26749,2.26733,2.26745,29500000.0
2006-07-14 17:16:00,2.2674,2.26749,2.26722,2.26722,25000000.0
2006-07-14 17:17:00,2.2674,2.26815,2.2674,2.26815,23700000.0
2006-07-14 17:18:00,2.26815,2.26881,2.26809,2.26876,34100000.0
2006-07-14 17:19:00,2.26877,2.26877,2.2684,2.26844,52000000.0
2006-07-14 17:20:00,2.26865,2.26905,2.26865,2.26905,61600000.0
2006-07-14 17:21:00,2.26885,2.26885,2.2682,2.2682,34300000.0
2006-07-14 17:22:00,2.26797,2.26847,2.26757,2.26816,36400000.0
2006-07-14 17:23:00,2.26837,2.26837,2.26795,2.26795,22700000.0
2006-07-14 17:24:00,2.26767,2.26785,2.26762,2.26784,28900000.0
2006-07-14 17:25:00,2.26785,2.26813,2.26785,2.26791,46800000.0
2006-07-14 17:26:00,2.26783,2.26822,2.26783,2.26822,27200000.0
2006-07-14 17:27:00,2.26837,2.26858,2.26837,2.26858,23200000.0
2006-07-14 17:28:00,2.2686,2.2686,2.26836,2.26849,34700000.0
2006-07-14 17:29:00,2.26869,2.26872,2.26869,2.26872,5200000.0
2006-07-14 17:30:00,2.26894,2.26934,2.26894,2.26896,59400000.0
2006-07-14 17:31:00,2.26904,2.26935,2.26888,2.26932,45700000.0
2006-07-14 17:32:00,2.26921,2.26942,2.26921,2.26942,29300000.0
2006-07-14 17:33:00,2.2694,2.26949,2.26816,2.26928,34800000.0
2006-07-14 17:34:00,2.2694,2.26943,2.269,2.269,32600000.0
2006-07-14 17:35:00,2.26895,2.26895,2.26871,2.26894,26600000.0
2006-07-14 17:36:00,2.26903,2.26913,2.26883,2.26891,28900000.0
2006-07-14 17:37:00,2.26893,2.26913,2.26889,2.26889,25200000.0
2006-07-14 17:38:00,2.26901,2.26901,2.26861,2.26874,37600000.0
2006-07-14 17:39:00,2.2687,2.26882,2.26863,2.26878,22500000.0
2006-07-14 17:40:00,2.26893,2.26904,2.26883,2.269,38500000.0
2006-07-14 17:41:00,2.26897,2.26915,2.26889,2.26889,28400000.0
2006-07-14 17:42:00,2.26882,2.26903,2.26882,2.26903,31700000.0
2006-07-14 17:43:00,2.26907,2.26913,2.26896,2.26905,26200000.0
2006-07-14 17:44:00,2.26901,2.26907,2.26889,2.26889,54100001.0
2006-07-14 17:45:00,2.26887,2.26903,2.26883,2.2689,31400000.0
2006-07-14 17:46:00,2.26881,2.26887,2.26881,2.26887,6400000.0
2006-07-14 17:47:00,2.26868,2.26892,2.26868,2.26892,25700000.0
2006-07-14 17:48:00,2.26884,2.26899,2.26872,2.26872,22200000.0
2006-07-14 17:49:00,2.26873,2.26901,2.26856,2.26875,24400000.0
2006-07-14 17:50:00,2.2687,2.26897,2.26856,2.26897,55300000.0
2006-07-14 17:51:00,2.26908,2.26916,2.26895,2.269,27800000.0
2006-07-14 17:52:00,2.26883,2.269,2.26883,2.26894,34000000.0
2006-07-14 17:53:00,2.26893,2.26895,2.2687,2.26889,26900000.0
2006-07-14 17:54:00,2.26883,2.2692,2.26883,2.2692,24800000.0
2006-07-14 17:55:00,2.26908,2.2692,2.26899,2.2692,35300000.0
2006-07-14 17:56:00,2.26926,2.26926,2.26898,2.26905,55500000.0
2006-07-14 17:57:00,2.26909,2.26914,2.26901,2.26914,31200000.0
2006-07-14 17:58:00,2.2693,2.2693,2.26916,2.26923,49400000.0
2006-07-14 17:59:00,2.26916,2.26929,2.26903,2.26903,33300000.0
2006-07-14 18:00:00,2.26903,2.26906,2.26886,2.26888,29900000.0
2006-07-14 18:01:00,2.26885,2.26899,2.26861,2.26861,327900000.0
2006-07-14 18:02:00,2.26862,2.26885,2.26839,2.26862,328100000.0
2006-07-14 18:03:00,2.26871,2.26894,2.26863,2.26873,443100000.0
2006-07-14 18:04:00,2.26873,2.26897,2.26866,2.26891,333100000.0
2006-07-14 18:05:00,2.26894,2.26906,2.26857,2.26861,222100000.0
2006-07-14 18:06:00,2.26856,2.26874,2.26843,2.26853,348200000.0
2006-07-14 18:07:00,2.2685,2.26873,2.26834,2.26842,409699999.0
2006-07-14 18:08:00,2.26828,2.26873,2.26826,2.26847,426600001.0
2006-07-14 18:09:00,2.2686,2.26899,2.26858,2.26891,253300000.0
2006-07-14 18:10:00,2.2689,2.26891,2.26845,2.26891,354699998.0
2006-07-14 18:11:00,2.26896,2.26897,2.26874,2.26879,231400000.0
2006-07-14 18:12:00,2.26868,2.26885,2.26845,2.2687,236500001.0
2006-07-14 18:13:00,2.26855,2.26882,2.26855,2.26873,148000000.0
2006-07-14 18:14:00,2.26896,2.26916,2.26879,2.26879,300000000.0
2006-07-14 18:15:00,2.2689,2.26927,2.26884,2.26899,368900000.0
2006-07-14 18:16:00,2.26921,2.26931,2.26888,2.26916,351500000.0
2006-07-14 18:17:00,2.26927,2.26959,2.26913,2.2692,227799999.0
2006-07-14 18:18:00,2.26918,2.26936,2.26906,2.26915,184400000.0
2006-07-14 18:19:00,2.26905,2.26928,2.26903,2.26903,273300000.0
2006-07-14 18:20:00,2.26904,2.26948,2.26904,2.2693,168300000.0
2006-07-14 18:21:00,2.26922,2.26936,2.26906,2.26909,233900000.0
2006-07-14 18:22:00,2.26905,2.2691,2.2689,2.2691,228999999.0
2006-07-14 18:23:00,2.26905,2.26922,2.26888,2.26922,327400000.0
2006-07-14 18:24:00,2.26925,2.26943,2.26917,2.26919,335800000.0
2006-07-14 18:25:00,2.26912,2.26935,2.26892,2.26918,297200000.0
2006-07-14 18:26:00,2.26922,2.26949,2.2692,2.26923,351500000.0
2006-07-14 18:27:00,2.26925,2.26953,2.26913,2.26935,307100000.0
2006-07-14 18:28:00,2.2693,2.26937,2.26909,2.26935,199100000.0
2006-07-14 18:29:00,2.26933,2.26947,2.2691,2.26917,227600000.0
2006-07-14 18:30:00,2.26919,2.26948,2.26919,2.26932,297699999.0
2006-07-14 18:31:00,2.26946,2.26974,2.26927,2.26927,163500000.0
2006-07-14 18:32:00,2.26926,2.26935,2.26913,2.26935,164299999.0
2006-07-14 18:33:00,2.2695,2.26973,2.26942,2.26968,289900000.0
2006-07-14 18:34:00,2.2697,2.26973,2.26939,2.26946,394000000.0
2006-07-14 18:35:00,2.26937,2.26937,2.26906,2.26933,159800001.0
2006-07-14 18:36:00,2.26935,2.26977,2.26935,2.26977,80600000.0
2006-07-14 18:37:00,2.26981,2.26981,2.2695,2.2695,106500000.0
2006-07-14 18:38:00,2.26945,2.26953,2.26931,2.26943,97400000.0
2006-07-14 18:39:00,2.26946,2.26981,2.26946,2.26972,171400000.0
2006-07-14 18:40:00,2.26961,2.26961,2.26899,2.26902,209600000.0
2006-07-14 18:41:00,2.26908,2.26941,2.26908,2.26922,164100000.0
2006-07-14 18:42:00,2.26946,2.26992,2.26932,2.26965,72100000.0
2006-07-14 18:43:00,2.26971,2.27,2.2697,2.27,62100000.0
2006-07-14 18:44:00,2.27011,2.27011,2.26979,2.26979,128100000.0
2006-07-14 18:45:00,2.26979,2.26995,2.26955,2.26955,71500000.0
2006-07-14 18:46:00,2.26949,2.26977,2.26949,2.26977,40000000.0
2006-07-14 18:47:00,2.26983,2.27014,2.26983,2.27014,22200000.0
2006-07-14 18:48:00,2.26993,2.27,2.26963,2.26963,97800000.0
2006-07-14 18:49:00,2.26962,2.26962,2.26937,2.26956,24200000.0
2006-07-14 18:50:00,2.26949,2.26965,2.26945,2.26954,37700000.0
2006-07-14 18:51:00,2.26951,2.26971,2.2695,2.26959,186600000.0
2006-07-14 18:52:00,2.26961,2.26979,2.26951,2.26972,137300000.0
2006-07-14 18:53:00,2.26985,2.27009,2.26968,2.27008,137800000.0
2006-07-14 18:54:00,2.27005,2.27005,2.26973,2.26973,143900000.0
2006-07-14 18:55:00,2.26961,2.26986,2.2694,2.26941,162000000.0
2006-07-14 18:56:00,2.2694,2.26945,2.26935,2.26935,29900000.0
2006-07-14 18:57:00,2.2694,2.26963,2.26933,2.26933,105599998.0
2006-07-14 18:58:00,2.26931,2.26949,2.26925,2.26926,241800000.0
2006-07-14 18:59:00,2.26927,2.26947,2.26915,2.26915,208300000.0
2006-07-14 19:00:00,2.26908,2.26923,2.26897,2.2692,78700001.0
2006-07-14 19:01:00,2.2691,2.26916,2.26895,2.26901,36000000.0
2006-07-14 19:02:00,2.26903,2.26932,2.26902,2.26932,199600000.0
2006-07-14 19:03:00,2.26934,2.26952,2.26807,2.26944,64800000.0
2006-07-14 19:04:00,2.26957,2.26959,2.26956,2.26959,28700000.0
2006-07-14 19:05:00,2.26961,2.26967,2.26954,2.26958,44900000.0
2006-07-14 19:06:00,2.26955,2.26974,2.26922,2.26922,259800000.0
2006-07-14 19:07:00,2.26905,2.26924,2.26895,2.26924,130000000.0
2006-07-14 19:08:00,2.26929,2.26938,2.26906,2.26927,226600000.0
2006-07-14 19:09:00,2.26916,2.26949,2.26916,2.26938,145800001.0
2006-07-14 19:10:00,2.26932,2.26956,2.26928,2.2694,101099999.0
2006-07-14 19:11:00,2.26942,2.2696,2.26942,2.26942,69100000.0
2006-07-14 19:12:00,2.26943,2.26959,2.26936,2.26959,25700000.0
2006-07-14 19:13:00,2.26966,2.26981,2.26949,2.26963,125800000.0
2006-07-14 19:14:00,2.26972,2.26986,2.26961,2.26961,99599999.0
2006-07-14 19:15:00,2.26954,2.26975,2.26941,2.26973,144700000.0
2006-07-14 19:16:00,2.26975,2.26975,2.26957,2.26963,27400000.0
2006-07-14 19:17:00,2.26968,2.26989,2.2694,2.26947,74600000.0
2006-07-14 19:18:00,2.2695,2.26989,2.2695,2.26984,80700000.0
2006-07-14 19:19:00,2.26979,2.26981,2.26942,2.26942,73300000.0
2006-07-14 19:20:00,2.26951,2.26966,2.26932,2.26945,121400000.0
2006-07-14 19:21:00,2.26945,2.26965,2.26937,2.26947,103900000.0
2006-07-14 19:22:00,2.2695,2.26992,2.26949,2.26949,71800000.0
2006-07-14 19:23:00,2.26935,2.2695,2.26927,2.26927,134000000.0
2006-07-14 19:24:00,2.26933,2.26941,2.26904,2.26941,76800000.0
2006-07-14 19:25:00,2.26938,2.26948,2.26927,2.26933,88000000.0
2006-07-14 19:26:00,2.26933,2.26942,2.26929,2.26933,138600000.0
2006-07-14 19:27:00,2.26927,2.26935,2.26906,2.26906,168400000.0
2006-07-14 19:28:00,2.26903,2.26925,2.269,2.26925,99900000.0
2006-07-14 19:29:00,2.2692,2.26922,2.26906,2.26907,115100000.0
2006-07-14 19:30:00,2.26918,2.26928,2.26905,2.26915,177800001.0
2006-07-14 19:31:00,2.26915,2.26944,2.26906,2.26944,62400000.0
2006-07-14 19:32:00,2.26957,2.26991,2.26957,2.26991,136500000.0
2006-07-14 19:33:00,2.26999,2.27014,2.26991,2.26993,51899999.0
2006-07-14 19:34:00,2.27002,2.27002,2.26973,2.26988,103100000.0
2006-07-14 19:35:00,2.26993,2.27008,2.26981,2.26987,129200000.0
2006-07-14 19:36:00,2.26978,2.27,2.26967,2.26967,159600000.0
2006-07-14 19:37:00,2.26975,2.26975,2.26962,2.26967,57900000.0
2006-07-14 19:38:00,2.26965,2.27,2.26965,2.26992,21100000.0
2006-07-14 19:39:00,2.26986,2.27001,2.26986,2.2699,54100000.0
2006-07-14 19:40:00,2.26988,2.26994,2.26987,2.26987,97400000.0
2006-07-14 19:41:00,2.26982,2.2699,2.26968,2.26973,77700000.0
2006-07-14 19:42:00,2.2698,2.26993,2.26962,2.26981,99299999.0
2006-07-14 19:43:00,2.26991,2.27029,2.26991,2.27014,34500000.0
2006-07-14 19:44:00,2.2702,2.27059,2.27013,2.27038,83400000.0
2006-07-14 19:45:00,2.27041,2.27076,2.27041,2.27075,63500000.0
2006-07-14 19:46:00,2.27087,2.27087,2.27055,2.27071,89200000.0
2006-07-14 19:47:00,2.27081,2.271,2.2707,2.27099,33100000.0
2006-07-14 19:48:00,2.27089,2.27112,2.27087,2.27112,57500000.0
2006-07-14 19:49:00,2.27127,2.27132,2.27103,2.27103,111400000.0
2006-07-14 19:50:00,2.27106,2.27147,2.27106,2.27134,92000000.0
2006-07-14 19:51:00,2.27155,2.27155,2.27081,2.27092,96200000.0
2006-07-14 19:52:00,2.27087,2.27094,2.2707,2.2707,62000000.0
2006-07-14 19:53:00,2.27068,2.27078,2.27047,2.27047,24700000.0
2006-07-14 19:54:00,2.2706,2.27067,2.27054,2.27055,51400000.0
2006-07-14 19:55:00,2.27054,2.27061,2.27036,2.27036,30800000.0
2006-07-14 19:56:00,2.27037,2.2704,2.27009,2.27014,76900000.0
2006-07-14 19:57:00,2.27016,2.27027,2.27002,2.27002,94900000.0
2006-07-14 19:58:00,2.26995,2.27018,2.26989,2.27003,111300000.0
2006-07-14 19:59:00,2.27001,2.27001,2.2698,2.26995,138900000.0
2006-07-14 20:00:00,2.27,2.27026,2.26996,2.27026,50500000.0
2006-07-14 20:01:00,2.2703,2.27042,2.27013,2.2703,92599999.0
2006-07-14 20:02:00,2.27015,2.27022,2.26992,2.26992,63300000.0
2006-07-14 20:03:00,2.26993,2.27005,2.26965,2.27005,26000000.0
2006-07-14 20:04:00,2.27004,2.27006,2.26991,2.27,34800000.0
2006-07-14 20:05:00,2.2701,2.27033,2.2701,2.27011,30300000.0
2006-07-14 20:06:00,2.27012,2.27033,2.27005,2.27021,38400000.0
2006-07-14 20:07:00,2.27032,2.27035,2.27016,2.27019,39700000.0
2006-07-14 20:08:00,2.27012,2.27017,2.26993,2.26993,85500000.0
2006-07-14 20:09:00,2.26998,2.26998,2.26977,2.26977,35300000.0
2006-07-14 20:10:00,2.26992,2.27009,2.26989,2.27009,30000000.0
2006-07-14 20:11:00,2.27004,2.27016,2.26998,2.27003,55700000.0
2006-07-14 20:12:00,2.27,2.27029,2.26997,2.27007,123600000.0
2006-07-14 20:13:00,2.26996,2.27011,2.26985,2.27006,188399998.0
2006-07-14 20:14:00,2.27005,2.27024,2.2698,2.2698,79800000.0
2006-07-14 20:15:00,2.26978,2.27013,2.26978,2.26995,217200001.0
2006-07-14 20:16:00,2.26996,2.27018,2.26992,2.26996,128900000.0
2006-07-14 20:17:00,2.26993,2.26993,2.26987,2.26987,17400000.0
2006-07-14 20:18:00,2.27003,2.27025,2.26987,2.26997,64500000.0
2006-07-14 20:19:00,2.26994,2.27013,2.26989,2.27003,143800001.0
2006-07-14 20:20:00,2.27002,2.27003,2.26974,2.26986,213200000.0
2006-07-14 20:21:00,2.26983,2.26998,2.2698,2.26998,80600000.0
2006-07-14 20:22:00,2.26998,2.26999,2.26984,2.26989,84500000.0
2006-07-14 20:23:00,2.26986,2.27,2.26972,2.2698,166200000.0
2006-07-14 20:24:00,2.26975,2.26982,2.26974,2.26977,40000000.0
2006-07-14 20:25:00,2.26976,2.26994,2.26975,2.26984,218200000.0
2006-07-14 20:26:00,2.26988,2.27006,2.26978,2.26978,159300000.0
2006-07-14 20:27:00,2.26973,2.27013,2.26973,2.27013,117000000.0
2006-07-14 20:28:00,2.27003,2.27006,2.26982,2.2699,233500000.0
2006-07-14 20:29:00,2.27001,2.27023,2.26986,2.26995,168500000.0
2006-07-14 20:30:00,2.26998,2.27023,2.26991,2.27011,372500000.0
2006-07-14 20:31:00,2.27003,2.27012,2.26988,2.27002,217900000.0
2006-07-14 20:32:00,2.27001,2.27004,2.26965,2.26987,380300000.0
2006-07-14 20:33:00,2.26978,2.26994,2.2697,2.2697,62400000.0
2006-07-14 20:34:00,2.26979,2.26987,2.26974,2.2698,84900000.0
2006-07-14 20:35:00,2.26979,2.26983,2.26967,2.26972,74100001.0
2006-07-14 20:36:00,2.26966,2.26975,2.26938,2.26956,44500000.0
2006-07-14 20:37:00,2.26934,2.26934,2.26904,2.26908,104800000.0
2006-07-14 20:38:00,2.2691,2.26945,2.26909,2.26921,187500000.0
2006-07-14 20:39:00,2.26925,2.26937,2.26924,2.2693,164999998.0
2006-07-14 20:40:00,2.26927,2.26927,2.26882,2.26882,154100000.0
2006-07-14 20:41:00,2.2688,2.26885,2.26872,2.26875,122100000.0
2006-07-14 20:42:00,2.26875,2.26879,2.26847,2.26864,77900000.0
2006-07-14 20:43:00,2.26877,2.26882,2.26845,2.26845,92200000.0
2006-07-14 20:44:00,2.26854,2.26903,2.26835,2.26835,215900000.0
2006-07-14 20:45:00,2.26832,2.26853,2.26832,2.26841,72800000.0
2006-07-14 20:46:00,2.26842,2.26882,2.26842,2.26866,30700000.0
2006-07-14 20:47:00,2.26861,2.26873,2.26829,2.2684,134000000.0
2006-07-14 20:48:00,2.26845,2.26875,2.26845,2.26849,194800000.0
2006-07-14 20:49:00,2.2685,2.26858,2.26835,2.26846,110100000.0
2006-07-14 20:50:00,2.26852,2.26874,2.26852,2.26855,159100001.0
2006-07-14 20:51:00,2.26855,2.26862,2.26848,2.2686,73900000.0
2006-07-14 20:52:00,2.26861,2.26879,2.26857,2.26874,182900000.0
2006-07-14 20:53:00,2.26877,2.26879,2.2685,2.26853,192000000.0
2006-07-14 20:54:00,2.26861,2.26877,2.26858,2.26858,151500000.0
2006-07-14 20:55:00,2.26846,2.26857,2.26835,2.26835,40200000.0
2006-07-14 20:56:00,2.2683,2.2684,2.26817,2.2682,228700000.0
2006-07-14 20:57:00,2.26822,2.26845,2.26817,2.26835,354000000.0
2006-07-14 20:58:00,2.26846,2.26861,2.26835,2.26835,192700000.0
2006-07-14 20:59:00,2.26829,2.26829,2.2677,2.2677,192500000.0
2006-07-14 21:00:00,2.26781,2.26839,2.26781,2.26826,228900000.0
2006-07-14 21:01:00,2.26831,2.26842,2.26808,2.26808,258300000.0
2006-07-14 21:02:00,2.26805,2.26808,2.26786,2.26788,106600000.0
2006-07-14 21:03:00,2.2679,2.26811,2.26788,2.26795,114000000.0
2006-07-14 21:04:00,2.26797,2.26814,2.26796,2.26796,52500000.0
2006-07-14 21:05:00,2.26789,2.26793,2.26771,2.26775,78100000.0
2006-07-14 21:06:00,2.26777,2.26779,2.26771,2.26774,43300000.0
2006-07-14 21:07:00,2.26772,2.26788,2.26764,2.26775,20600000.0
2006-07-14 21:08:00,2.26776,2.268,2.26776,2.26797,17500000.0
2006-07-14 21:09:00,2.26801,2.26801,2.26789,2.2679,25000000.0
2006-07-14 21:10:00,2.26795,2.26799,2.26791,2.26795,81600000.0
2006-07-14 21:11:00,2.26797,2.26814,2.26796,2.26796,151100000.0
2006-07-14 21:12:00,2.26799,2.26804,2.26792,2.26801,30400000.0
2006-07-14 21:13:00,2.26795,2.2683,2.26776,2.26799,115700000.0
2006-07-14 21:14:00,2.26829,2.26853,2.2682,2.26838,163400000.0
2006-07-14 21:15:00,2.26821,2.26849,2.26821,2.26831,193300001.0
2006-07-14 21:16:00,2.2684,2.26854,2.26831,2.26847,108700000.0
2006-07-14 21:17:00,2.2685,2.26864,2.26842,2.26857,170500000.0
2006-07-14 21:18:00,2.2684,2.26883,2.26836,2.2688,133500000.0
2006-07-14 21:19:00,2.26895,2.26917,2.26883,2.26884,78000000.0
2006-07-14 21:20:00,2.26879,2.26891,2.26863,2.26865,213600000.0
2006-07-14 21:21:00,2.26865,2.26893,2.26855,2.26885,228100000.0
2006-07-14 21:22:00,2.26891,2.26916,2.26888,2.269,142300000.0
2006-07-14 21:23:00,2.26914,2.26914,2.26884,2.26901,127500000.0
2006-07-14 21:24:00,2.26909,2.26913,2.269,2.26913,49000000.0
2006-07-14 21:25:00,2.26913,2.26924,2.26909,2.26917,58300000.0
2006-07-14 21:26:00,2.26927,2.26934,2.26926,2.2693,22900000.0
2006-07-14 21:27:00,2.26932,2.26969,2.26923,2.26962,57000000.0
2006-07-14 21:28:00,2.2696,2.2696,2.26931,2.26931,92300000.0
2006-07-14 21:29:00,2.2693,2.26935,2.26914,2.26922,36700000.0
2006-07-14 21:30:00,2.26926,2.26926,2.26898,2.26898,38100000.0
2006-07-14 21:31:00,2.26894,2.26907,2.26889,2.26889,9700000.0
2006-07-14 21:32:00,2.26907,2.26943,2.26905,2.2694,206200001.0
2006-07-14 21:33:00,2.2693,2.26957,2.2693,2.26932,52600000.0
2006-07-14 21:34:00,2.26941,2.26955,2.26925,2.26925,92800000.0
2006-07-14 21:35:00,2.26934,2.2695,2.26934,2.2695,38400000.0
2006-07-14 21:36:00,2.26948,2.26948,2.26937,2.26937,24700000.0
2006-07-14 21:37:00,2.26927,2.26935,2.26925,2.26932,87800001.0
2006-07-14 21:38:00,2.2693,2.2694,2.26925,2.26935,52800000.0
2006-07-14 21:39:00,2.26925,2.2693,2.26909,2.26915,21500000.0
2006-07-14 21:40:00,2.26917,2.2692,2.26902,2.26913,32300000.0
2006-07-14 21:41:00,2.26901,2.26911,2.26895,2.26906,31600000.0
2006-07-14 21:42:00,2.26907,2.26928,2.26897,2.26897,86100000.0
2006-07-14 21:43:00,2.26892,2.26923,2.26892,2.26896,81400000.0
2006-07-14 21:44:00,2.26905,2.26925,2.26875,2.26877,112800000.0
2006-07-14 21:45:00,2.26872,2.2689,2.26855,2.26855,66500000.0
2006-07-14 21:46:00,2.26861,2.26889,2.2686,2.26871,74800000.0
2006-07-14 21:47:00,2.26868,2.26891,2.26855,2.2687,107400000.0
2006-07-14 21:48:00,2.26874,2.26883,2.26864,2.26876,47100000.0
2006-07-14 21:49:00,2.2689,2.269,2.26884,2.26897,84000000.0
2006-07-14 21:50:00,2.26907,2.26907,2.2687,2.2688,34700000.0
2006-07-14 21:51:00,2.26888,2.26902,2.26879,2.26879,45100000.0
2006-07-14 21:52:00,2.26879,2.26903,2.26877,2.2689,117700000.0
2006-07-14 21:53:00,2.26897,2.26907,2.26891,2.26892,55900000.0
2006-07-14 21:54:00,2.26894,2.26902,2.26894,2.26894,23600000.0
2006-07-14 21:55:00,2.26898,2.26914,2.26893,2.269,52900000.0
2006-07-14 21:56:00,2.2689,2.2689,2.26856,2.26865,33500000.0
2006-07-14 21:57:00,2.26866,2.26874,2.26866,2.26866,42500000.0
2006-07-14 21:58:00,2.26873,2.26873,2.26851,2.26858,47400000.0
2006-07-14 21:59:00,2.26859,2.26859,2.26818,2.26827,162200000.0
2006-07-14 22:00:00,2.26819,2.26831,2.26812,2.26822,66900000.0
2006-07-14 22:01:00,2.26828,2.26828,2.26818,2.26827,18100000.0
2006-07-14 22:02:00,2.2682,2.26834,2.26808,2.26808,98300000.0
2006-07-14 22:03:00,2.2681,2.2681,2.26792,2.26793,29800000.0
2006-07-14 22:04:00,2.26791,2.26809,2.26789,2.26801,112100000.0
2006-07-14 22:05:00,2.26799,2.26802,2.26783,2.26783,79100000.0
2006-07-14 22:06:00,2.2678,2.26792,2.26774,2.26774,37700000.0
2006-07-14 22:07:00,2.26779,2.26784,2.26772,2.26772,28000000.0
2006-07-14 22:08:00,2.26772,2.26781,2.26772,2.2678,55999998.0
2006-07-14 22:09:00,2.26783,2.26792,2.26777,2.2678,34800000.0
2006-07-14 22:10:00,2.26784,2.26784,2.26766,2.26775,51400000.0
2006-07-14 22:11:00,2.26771,2.2679,2.26762,2.2679,21700000.0
2006-07-14 22:12:00,2.26785,2.26785,2.26766,2.26774,77000000.0
2006-07-14 22:13:00,2.26768,2.26768,2.26758,2.26758,34800000.0
2006-07-14 22:14:00,2.26765,2.26765,2.26765,2.26765,2200000.0
2006-07-14 22:15:00,2.26753,2.26772,2.26752,2.26765,125300000.0
2006-07-14 22:16:00,2.26765,2.26775,2.26747,2.26752,148099999.0
2006-07-14 22:17:00,2.26752,2.26752,2.267,2.26716,43200000.0
2006-07-14 22:18:00,2.26726,2.26741,2.26726,2.26736,20100000.0
2006-07-14 22:19:00,2.26732,2.26753,2.26728,2.26736,63600000.0
2006-07-14 22:20:00,2.26743,2.26758,2.26743,2.26745,36400000.0
2006-07-14 22:21:00,2.26757,2.26763,2.26743,2.26762,40200000.0
2006-07-14 22:22:00,2.26757,2.26768,2.26724,2.26743,126400000.0
2006-07-14 22:23:00,2.26744,2.2676,2.26744,2.26747,57900000.0
2006-07-14 22:24:00,2.26743,2.26751,2.26742,2.26751,21600000.0
2006-07-14 22:25:00,2.26768,2.26771,2.2675,2.2675,50000000.0
2006-07-14 22:26:00,2.26745,2.26745,2.26737,2.2674,31000000.0
2006-07-14 22:27:00,2.26739,2.26761,2.26728,2.26761,43500000.0
2006-07-14 22:28:00,2.26773,2.2678,2.26762,2.26771,41200000.0
2006-07-14 22:29:00,2.26765,2.26768,2.26755,2.26763,153200000.0
2006-07-14 22:30:00,2.26761,2.2679,2.26756,2.26771,108500000.0
2006-07-14 22:31:00,2.26758,2.26768,2.26752,2.26757,34000000.0
2006-07-14 22:32:00,2.26752,2.26762,2.26745,2.26745,27600000.0
2006-07-14 22:33:00,2.26748,2.2676,2.2674,2.2674,66300000.0
2006-07-14 22:34:00,2.26734,2.2675,2.2673,2.26732,85300000.0
2006-07-14 22:35:00,2.26737,2.26743,2.26728,2.26741,33800000.0
2006-07-14 22:36:00,2.26745,2.26745,2.26728,2.26728,44100000.0
2006-07-14 22:37:00,2.26723,2.26723,2.26707,2.26707,33600000.0
2006-07-14 22:38:00,2.26714,2.2675,2.26714,2.26738,45000000.0
2006-07-14 22:39:00,2.2673,2.26741,2.2672,2.26733,28500000.0
2006-07-14 22:40:00,2.26718,2.26719,2.26702,2.26711,29200000.0
2006-07-14 22:41:00,2.26712,2.26737,2.26708,2.26737,35600000.0
2006-07-14 22:42:00,2.26737,2.26749,2.26727,2.26734,68000000.0
2006-07-14 22:43:00,2.26739,2.26801,2.26739,2.26792,125800000.0
2006-07-14 22:44:00,2.26796,2.26836,2.2679,2.26803,88500000.0
2006-07-14 22:45:00,2.26792,2.268,2.26779,2.268,61300000.0
2006-07-14 22:46:00,2.26806,2.26806,2.26786,2.26786,95700000.0
2006-07-14 22:47:00,2.26793,2.26853,2.26793,2.26853,26600000.0
2006-07-14 22:48:00,2.26857,2.26867,2.26837,2.26837,77200000.0
2006-07-14 22:49:00,2.26833,2.26833,2.26802,2.26811,76600000.0
2006-07-14 22:50:00,2.26807,2.26813,2.26744,2.26744,23800000.0
2006-07-14 22:51:00,2.2671,2.26742,2.2671,2.26735,94800000.0
2006-07-14 22:52:00,2.26728,2.26752,2.26706,2.26706,52800000.0
2006-07-14 22:53:00,2.26704,2.26742,2.26704,2.26715,36000000.0
2006-07-14 22:54:00,2.26733,2.26851,2.26733,2.26851,63600000.0
2006-07-14 22:55:00,2.26852,2.26856,2.26798,2.26804,49900000.0
2006-07-14 22:56:00,2.26818,2.26839,2.26802,2.2681,39000000.0
2006-07-14 22:57:00,2.26801,2.26862,2.26801,2.26858,34200000.0
2006-07-14 22:58:00,2.26827,2.2684,2.26823,2.2683,48600000.0
2006-07-14 22:59:00,2.26828,2.26828,2.2682,2.26823,26800000.0
2006-07-16 23:00:00,2.26871,2.26871,2.26653,2.26653,25000000.0
2006-07-16 23:01:00,2.26595,2.26638,2.26586,2.26615,32300000.0
2006-07-16 23:02:00,2.26609,2.26644,2.2659,2.26639,48700000.0
2006-07-16 23:03:00,2.26613,2.26633,2.26602,2.26632,27600000.0
2006-07-16 23:04:00,2.26623,2.26623,2.26587,2.26591,34600000.0
2006-07-16 23:05:00,2.26608,2.2663,2.26582,2.26601,47700000.0
2006-07-16 23:06:00,2.26604,2.26654,2.26602,2.2663,49600000.0
2006-07-16 23:07:00,2.26605,2.2667,2.26605,2.26652,29600000.0
2006-07-16 23:08:00,2.26667,2.26667,2.26597,2.26628,46600000.0
2006-07-16 23:09:00,2.26615,2.26644,2.26595,2.26609,26400000.0
2006-07-16 23:10:00,2.26609,2.26645,2.26589,2.26628,82400000.0
2006-07-16 23:11:00,2.26626,2.26641,2.26611,2.26611,51400000.0
2006-07-16 23:12:00,2.26614,2.26655,2.26598,2.26635,55400000.0
2006-07-16 23:13:00,2.26625,2.26625,2.266,2.26623,36600000.0
2006-07-16 23:14:00,2.26622,2.26652,2.26613,2.26646,60900000.0
2006-07-16 23:15:00,2.26662,2.26662,2.26613,2.26613,50100000.0
2006-07-16 23:16:00,2.26625,2.26664,2.26625,2.26627,77200000.0
2006-07-16 23:17:00,2.26623,2.26689,2.26623,2.26668,37300000.0
2006-07-16 23:18:00,2.26696,2.26696,2.26665,2.26665,42900000.0
2006-07-16 23:19:00,2.26658,2.26971,2.26658,2.26971,26700000.0
2006-07-16 23:20:00,2.26935,2.26935,2.26611,2.26693,67099999.0
2006-07-16 23:21:00,2.26738,2.26745,2.26691,2.26699,26200000.0
2006-07-16 23:22:00,2.26719,2.26729,2.26556,2.26688,33300000.0
2006-07-16 23:23:00,2.26643,2.26717,2.26629,2.26707,51200000.0
2006-07-16 23:24:00,2.26732,2.26786,2.26707,2.26754,62600000.0
2006-07-16 23:25:00,2.26752,2.2682,2.26692,2.26763,59500000.0
2006-07-16 23:26:00,2.26715,2.26734,2.26663,2.26726,36100000.0
2006-07-16 23:27:00,2.26724,2.26747,2.26713,2.26734,29000000.0
2006-07-16 23:28:00,2.26733,2.26749,2.26694,2.26697,37900000.0
2006-07-16 23:29:00,2.26688,2.26735,2.26688,2.26723,35700000.0
2006-07-16 23:30:00,2.26738,2.26795,2.26723,2.26766,62600000.0
2006-07-16 23:31:00,2.26786,2.2681,2.26699,2.26801,46000000.0
2006-07-16 23:32:00,2.26817,2.26826,2.26752,2.26791,59500000.0
2006-07-16 23:33:00,2.26802,2.26844,2.26784,2.26844,54400000.0
2006-07-16 23:34:00,2.26815,2.26832,2.26679,2.26832,52200000.0
2006-07-16 23:35:00,2.26833,2.26884,2.26814,2.26837,76700000.0
2006-07-16 23:36:00,2.2683,2.26856,2.26804,2.26838,34400000.0
2006-07-16 23:37:00,2.26791,2.26844,2.26791,2.26836,69100001.0
2006-07-16 23:38:00,2.26811,2.26826,2.26785,2.26791,96600000.0
2006-07-16 23:39:00,2.26815,2.26855,2.2678,2.26798,49900000.0
2006-07-16 23:40:00,2.2687,2.26876,2.26707,2.26786,44100000.0
2006-07-16 23:41:00,2.26796,2.2683,2.26763,2.268,94300000.0
2006-07-16 23:42:00,2.26782,2.26813,2.26777,2.26807,64599999.0
2006-07-16 23:43:00,2.26823,2.26838,2.26766,2.26766,64600000.0
2006-07-16 23:44:00,2.26752,2.26844,2.26752,2.26827,38800000.0
2006-07-16 23:45:00,2.2677,2.26807,2.26708,2.26801,27600000.0
2006-07-16 23:46:00,2.26791,2.26853,2.26775,2.26799,55800000.0
2006-07-16 23:47:00,2.26815,2.26837,2.26796,2.26833,55900000.0
2006-07-16 23:48:00,2.2685,2.26866,2.26801,2.26866,34400000.0
2006-07-16 23:49:00,2.2681,2.26912,2.2681,2.26861,50400000.0
2006-07-16 23:50:00,2.26867,2.2688,2.26803,2.26818,55400000.0
2006-07-16 23:51:00,2.26816,2.26836,2.26806,2.26823,48400000.0
2006-07-16 23:52:00,2.26813,2.26849,2.26807,2.26808,49100000.0
2006-07-16 23:53:00,2.26809,2.2681,2.26771,2.26796,48200000.0
2006-07-16 23:54:00,2.26811,2.26818,2.26781,2.26797,29600000.0
2006-07-16 23:55:00,2.26791,2.26837,2.26782,2.26808,42400000.0
2006-07-16 23:56:00,2.2682,2.26857,2.26742,2.26816,32700000.0
2006-07-16 23:57:00,2.26816,2.26886,2.26813,2.26856,31900000.0
2006-07-16 23:58:00,2.26831,2.2687,2.26811,2.26863,46500000.0
2006-07-16 23:59:00,2.26841,2.26862,2.26813,2.2683,71100000.0
2006-07-17 00:00:00,2.26811,2.26877,2.26811,2.2687,13700000.0
2006-07-17 00:01:00,2.26859,2.26868,2.26813,2.2683,36600000.0
2006-07-17 00:02:00,2.26881,2.26881,2.26825,2.26826,39600000.0
2006-07-17 00:03:00,2.26822,2.26853,2.26819,2.26848,43100000.0
2006-07-17 00:04:00,2.26887,2.26888,2.26825,2.26825,19000000.0
2006-07-17 00:05:00,2.26808,2.26848,2.26808,2.26843,40400000.0
2006-07-17 00:06:00,2.26845,2.26845,2.2682,2.26828,36400000.0
2006-07-17 00:07:00,2.26858,2.26858,2.26822,2.26851,56000000.0
2006-07-17 00:08:00,2.2686,2.26885,2.26823,2.26846,43300000.0
2006-07-17 00:09:00,2.26845,2.2688,2.26838,2.26847,42100000.0
2006-07-17 00:10:00,2.26847,2.26862,2.26814,2.26814,31000000.0
2006-07-17 00:11:00,2.2682,2.2683,2.26801,2.26825,35200000.0
2006-07-17 00:12:00,2.26865,2.26865,2.26807,2.26807,52300000.0
2006-07-17 00:13:00,2.2681,2.26868,2.26805,2.26848,26000000.0
2006-07-17 00:14:00,2.26828,2.26838,2.26818,2.26823,45400000.0
2006-07-17 00:15:00,2.26841,2.26866,2.26811,2.26831,57000000.0
2006-07-17 00:16:00,2.26846,2.26855,2.26807,2.2684,67800000.0
2006-07-17 00:17:00,2.26822,2.26842,2.26789,2.26805,57100000.0
2006-07-17 00:18:00,2.26846,2.26848,2.26794,2.26808,46800000.0
2006-07-17 00:19:00,2.26827,2.26845,2.26794,2.26794,36200000.0
2006-07-17 00:20:00,2.26842,2.26861,2.26798,2.26798,30800000.0
2006-07-17 00:21:00,2.268,2.2684,2.26784,2.26834,31800000.0
2006-07-17 00:22:00,2.26827,2.26853,2.26799,2.26828,57900000.0
2006-07-17 00:23:00,2.26814,2.26838,2.26782,2.26816,62400000.0
2006-07-17 00:24:00,2.26829,2.26829,2.26797,2.26808,66000000.0
2006-07-17 00:25:00,2.26821,2.26838,2.26776,2.2682,25300000.0
2006-07-17 00:26:00,2.2684,2.26872,2.26826,2.26828,68700000.0
2006-07-17 00:27:00,2.26817,2.26832,2.26792,2.26832,60200000.0
2006-07-17 00:28:00,2.26812,2.26836,2.26782,2.268,25400000.0
2006-07-17 00:29:00,2.26824,2.26824,2.26758,2.26769,28000000.0
2006-07-17 00:30:00,2.26793,2.26824,2.26778,2.26818,35500000.0
2006-07-17 00:31:00,2.268,2.26815,2.26786,2.2679,27800000.0
2006-07-17 00:32:00,2.26779,2.26818,2.26779,2.2679,68600000.0
2006-07-17 00:33:00,2.26773,2.26815,2.26773,2.26811,40300000.0
2006-07-17 00:34:00,2.26809,2.2683,2.2679,2.26791,45200000.0
2006-07-17 00:35:00,2.26811,2.26823,2.26776,2.26788,84399999.0
2006-07-17 00:36:00,2.2681,2.2683,2.26771,2.268,28400000.0
2006-07-17 00:37:00,2.26793,2.26805,2.2678,2.26785,33500000.0
2006-07-17 00:38:00,2.26774,2.26837,2.26765,2.26826,57100000.0
2006-07-17 00:39:00,2.2682,2.26825,2.26793,2.26793,75800000.0
2006-07-17 00:40:00,2.26788,2.26818,2.26783,2.26794,24100000.0
2006-07-17 00:41:00,2.26817,2.26817,2.2678,2.26799,51100000.0
2006-07-17 00:42:00,2.26793,2.26811,2.2676,2.26796,42600000.0
2006-07-17 00:43:00,2.26817,2.26831,2.26777,2.26796,24000000.0
2006-07-17 00:44:00,2.26798,2.26832,2.26785,2.26832,51300000.0
2006-07-17 00:45:00,2.26806,2.26836,2.26786,2.26794,41600000.0
2006-07-17 00:46:00,2.26814,2.26823,2.26755,2.26778,37900000.0
2006-07-17 00:47:00,2.26829,2.26861,2.26798,2.26798,30500000.0
2006-07-17 00:48:00,2.26795,2.26826,2.26786,2.26807,29100000.0
2006-07-17 00:49:00,2.26818,2.26873,2.26795,2.26873,79200000.0
2006-07-17 00:50:00,2.26832,2.26852,2.26792,2.26823,40800000.0
2006-07-17 00:51:00,2.26821,2.26849,2.26807,2.26849,59900000.0
2006-07-17 00:52:00,2.26861,2.26861,2.26822,2.26834,47100000.0
2006-07-17 00:53:00,2.26886,2.26896,2.26851,2.26867,56200000.0
2006-07-17 00:54:00,2.2688,2.26894,2.26835,2.26849,57600000.0
2006-07-17 00:55:00,2.2684,2.2688,2.2684,2.26865,35200000.0
2006-07-17 00:56:00,2.26871,2.26885,2.26834,2.26867,90400000.0
2006-07-17 00:57:00,2.26866,2.26902,2.26843,2.26859,60200000.0
2006-07-17 00:58:00,2.26898,2.27006,2.26872,2.26953,52300000.0
2006-07-17 00:59:00,2.26964,2.26968,2.26909,2.2691,43400000.0
2006-07-17 01:00:00,2.26945,2.26953,2.26846,2.26916,41400000.0
2006-07-17 01:01:00,2.26926,2.26932,2.26833,2.26875,55700000.0
2006-07-17 01:02:00,2.26842,2.26907,2.26842,2.26902,27800000.0
2006-07-17 01:03:00,2.26921,2.26925,2.26894,2.26894,37400000.0
2006-07-17 01:04:00,2.26913,2.26928,2.2691,2.26912,57600000.0
2006-07-17 01:05:00,2.26923,2.26923,2.26903,2.26911,82500000.0
2006-07-17 01:06:00,2.26903,2.26915,2.2689,2.26892,46600000.0
2006-07-17 01:07:00,2.26872,2.26894,2.26863,2.26894,30200000.0
2006-07-17 01:08:00,2.26895,2.26895,2.26873,2.26877,44500000.0
2006-07-17 01:09:00,2.26884,2.26915,2.2688,2.26893,21600000.0
2006-07-17 01:10:00,2.26895,2.26905,2.26882,2.26895,81300000.0
2006-07-17 01:11:00,2.26874,2.26877,2.26858,2.26858,28700000.0
2006-07-17 01:12:00,2.26839,2.26851,2.26817,2.26847,48100000.0
2006-07-17 01:13:00,2.26834,2.26835,2.26814,2.2683,58900000.0
2006-07-17 01:14:00,2.26823,2.26831,2.26797,2.26797,59799999.0
2006-07-17 01:15:00,2.26819,2.26819,2.26782,2.26782,25500000.0
2006-07-17 01:16:00,2.26778,2.26778,2.26718,2.26743,50200000.0
2006-07-17 01:17:00,2.26743,2.26745,2.26708,2.26737,70200000.0
2006-07-17 01:18:00,2.26742,2.2675,2.26737,2.26746,50300000.0
2006-07-17 01:19:00,2.26762,2.26762,2.26739,2.26742,19200000.0
2006-07-17 01:20:00,2.26736,2.26763,2.26736,2.2675,59100000.0
2006-07-17 01:21:00,2.26753,2.26766,2.26753,2.26754,36700000.0
2006-07-17 01:22:00,2.2676,2.26793,2.26758,2.26793,47100000.0
2006-07-17 01:23:00,2.26791,2.26822,2.2678,2.2678,57400000.0
2006-07-17 01:24:00,2.26776,2.26794,2.26776,2.26792,23300000.0
2006-07-17 01:25:00,2.26805,2.2681,2.26769,2.26769,43100000.0
2006-07-17 01:26:00,2.26786,2.26804,2.26779,2.26791,50600000.0
2006-07-17 01:27:00,2.26789,2.26805,2.26782,2.26785,64200000.0
2006-07-17 01:28:00,2.26788,2.26818,2.26788,2.26803,46900000.0
2006-07-17 01:29:00,2.26794,2.26798,2.26775,2.26775,27300000.0
2006-07-17 01:30:00,2.2678,2.26794,2.26769,2.26781,68900000.0
2006-07-17 01:31:00,2.26772,2.26794,2.26772,2.26792,40100000.0
2006-07-17 01:32:00,2.26789,2.268,2.26761,2.26761,32800000.0
2006-07-17 01:33:00,2.26757,2.26774,2.26754,2.26766,45400000.0
2006-07-17 01:34:00,2.2675,2.26773,2.26745,2.26745,82200000.0
2006-07-17 01:35:00,2.26745,2.26753,2.26743,2.26745,57400000.0
2006-07-17 01:36:00,2.26756,2.2678,2.26756,2.2677,34700000.0
2006-07-17 01:37:00,2.26741,2.26766,2.26732,2.26732,28600000.0
2006-07-17 01:38:00,2.26726,2.26754,2.26726,2.26749,46600000.0
2006-07-17 01:39:00,2.26757,2.2678,2.26729,2.26729,38100000.0
2006-07-17 01:40:00,2.26742,2.26742,2.26718,2.26718,29000000.0
2006-07-17 01:41:00,2.26719,2.26728,2.2671,2.26718,67800000.0
2006-07-17 01:42:00,2.26707,2.26738,2.26707,2.26725,69600000.0
2006-07-17 01:43:00,2.26717,2.26732,2.26714,2.26728,41600000.0
2006-07-17 01:44:00,2.26727,2.26747,2.26723,2.26747,19000000.0
2006-07-17 01:45:00,2.26742,2.26757,2.26728,2.2673,47200000.0
2006-07-17 01:46:00,2.26719,2.26744,2.26719,2.26735,52300000.0
2006-07-17 01:47:00,2.26738,2.26745,2.26722,2.26745,41200000.0
2006-07-17 01:48:00,2.26757,2.26757,2.26731,2.26742,42700000.0
2006-07-17 01:49:00,2.26735,2.26753,2.26731,2.26738,86300001.0
2006-07-17 01:50:00,2.26748,2.26762,2.26737,2.26746,72400000.0
2006-07-17 01:51:00,2.26761,2.26761,2.26735,2.2674,36900000.0
2006-07-17 01:52:00,2.2674,2.2676,2.2674,2.2675,67400000.0
2006-07-17 01:53:00,2.26745,2.26765,2.26745,2.2675,41100000.0
2006-07-17 01:54:00,2.26752,2.26764,2.26749,2.26749,43900000.0
2006-07-17 01:55:00,2.26755,2.26765,2.26748,2.26757,44000000.0
2006-07-17 01:56:00,2.26758,2.26783,2.26755,2.26758,58300000.0
2006-07-17 01:57:00,2.26772,2.26818,2.26765,2.26807,72600000.0
2006-07-17 01:58:00,2.26823,2.26825,2.26815,2.26815,19500000.0
2006-07-17 01:59:00,2.26815,2.26818,2.268,2.26805,40300000.0
2006-07-17 02:00:00,2.26812,2.26828,2.26812,2.26828,11100000.0
2006-07-17 02:01:00,2.26814,2.26829,2.26814,2.26817,35600000.0
2006-07-17 02:02:00,2.2681,2.2681,2.26778,2.26794,25200000.0
2006-07-17 02:03:00,2.26798,2.26798,2.26786,2.26787,22100000.0
2006-07-17 02:04:00,2.26797,2.26797,2.26784,2.2679,27600000.0
2006-07-17 02:05:00,2.26782,2.26782,2.26735,2.26738,34200000.0
2006-07-17 02:06:00,2.26697,2.26722,2.26678,2.26714,48500000.0
2006-07-17 02:07:00,2.26724,2.26767,2.26713,2.26767,34700000.0
2006-07-17 02:08:00,2.26767,2.2677,2.26755,2.26755,36000000.0
2006-07-17 02:09:00,2.26772,2.26772,2.26735,2.26735,27200000.0
2006-07-17 02:10:00,2.2675,2.26758,2.2674,2.26753,30500000.0
2006-07-17 02:11:00,2.2674,2.26753,2.2674,2.2674,25900000.0
2006-07-17 02:12:00,2.26766,2.268,2.26763,2.268,28400000.0
2006-07-17 02:13:00,2.26789,2.26824,2.26781,2.26792,41200000.0
2006-07-17 02:14:00,2.26793,2.26824,2.26793,2.26814,18400000.0
2006-07-17 02:15:00,2.2684,2.2684,2.26797,2.268,23200000.0
2006-07-17 02:16:00,2.26794,2.26809,2.26794,2.26803,15200000.0
2006-07-17 02:17:00,2.26802,2.26808,2.26788,2.26792,34800000.0
2006-07-17 02:18:00,2.26795,2.26822,2.26795,2.2681,45100000.0
2006-07-17 02:19:00,2.268,2.2682,2.268,2.26815,28900000.0
2006-07-17 02:20:00,2.2682,2.26822,2.26811,2.26822,24400000.0
2006-07-17 02:21:00,2.26822,2.26822,2.26802,2.26802,31800001.0
2006-07-17 02:22:00,2.26806,2.26828,2.26799,2.26828,33100000.0
2006-07-17 02:23:00,2.26823,2.26834,2.26813,2.26813,21800000.0
2006-07-17 02:24:00,2.26827,2.26831,2.2681,2.2681,37600000.0
2006-07-17 02:25:00,2.2682,2.26847,2.26818,2.26835,34600000.0
2006-07-17 02:26:00,2.26843,2.26843,2.26812,2.26821,34500000.0
2006-07-17 02:27:00,2.26802,2.26813,2.26801,2.26801,26600000.0
2006-07-17 02:28:00,2.26807,2.26831,2.26807,2.26809,24800000.0
2006-07-17 02:29:00,2.26806,2.26813,2.26788,2.26788,33600000.0
2006-07-17 02:30:00,2.26798,2.26819,2.26798,2.26808,31300000.0
2006-07-17 02:31:00,2.26805,2.2682,2.26805,2.2682,30800000.0
2006-07-17 02:32:00,2.26796,2.26796,2.26771,2.26784,38500000.0
2006-07-17 02:33:00,2.268,2.26821,2.268,2.26806,19500000.0
2006-07-17 02:34:00,2.26809,2.26817,2.26798,2.26803,27700000.0
2006-07-17 02:35:00,2.26805,2.26812,2.26792,2.26792,33300000.0
2006-07-17 02:36:00,2.26815,2.26815,2.2679,2.26795,14700000.0
2006-07-17 02:37:00,2.268,2.26808,2.26798,2.26799,22400000.0
2006-07-17 02:38:00,2.268,2.26815,2.26795,2.26795,22400000.0
2006-07-17 02:39:00,2.26801,2.26801,2.26799,2.26799,13300000.0
2006-07-17 02:40:00,2.26784,2.26821,2.26784,2.26821,26400000.0
2006-07-17 02:41:00,2.26825,2.26831,2.26819,2.26825,58000000.0
2006-07-17 02:42:00,2.26816,2.26834,2.26816,2.26827,21900000.0
2006-07-17 02:43:00,2.26825,2.26825,2.2681,2.2681,19100000.0
2006-07-17 02:44:00,2.2683,2.26842,2.26828,2.26842,33800000.0
2006-07-17 02:45:00,2.26814,2.26833,2.26814,2.26819,32500000.0
2006-07-17 02:46:00,2.26822,2.26822,2.26801,2.26808,35000000.0
2006-07-17 02:47:00,2.26798,2.26812,2.26796,2.26804,19300000.0
2006-07-17 02:48:00,2.268,2.268,2.268,2.268,18900000.0
2006-07-17 02:49:00,2.26807,2.26838,2.26798,2.26838,32500000.0
2006-07-17 02:50:00,2.26843,2.26847,2.2682,2.2682,27700000.0
2006-07-17 02:51:00,2.2682,2.26839,2.2682,2.26839,34400000.0
2006-07-17 02:52:00,2.26827,2.26833,2.26809,2.2683,19100000.0
2006-07-17 02:53:00,2.2685,2.26856,2.26838,2.26839,27900000.0
2006-07-17 02:54:00,2.26837,2.26857,2.26836,2.26836,40200000.0
2006-07-17 02:55:00,2.2684,2.26841,2.26817,2.26817,22900000.0
2006-07-17 02:56:00,2.26818,2.26824,2.26796,2.26811,38600000.0
2006-07-17 02:57:00,2.26819,2.26831,2.26812,2.26812,29800000.0
2006-07-17 02:58:00,2.26808,2.2681,2.26795,2.26795,37600000.0
2006-07-17 02:59:00,2.26808,2.2681,2.26794,2.2681,33500000.0
2006-07-17 03:00:00,2.26816,2.26851,2.26816,2.26833,22600000.0
2006-07-17 03:01:00,2.26824,2.26837,2.26822,2.26835,20900000.0
2006-07-17 03:02:00,2.2682,2.2682,2.2681,2.26816,25400000.0
2006-07-17 03:03:00,2.26819,2.26834,2.26819,2.26829,24900000.0
2006-07-17 03:04:00,2.26834,2.26862,2.26829,2.26862,20400000.0
2006-07-17 03:05:00,2.26858,2.26874,2.2684,2.2684,25000000.0
2006-07-17 03:06:00,2.26828,2.26846,2.26828,2.26842,30000000.0
2006-07-17 03:07:00,2.2685,2.26854,2.26842,2.26845,32500000.0
2006-07-17 03:08:00,2.26845,2.26845,2.26813,2.26813,22700000.0
2006-07-17 03:09:00,2.26795,2.26811,2.26791,2.26805,35100000.0
2006-07-17 03:10:00,2.26833,2.26833,2.26815,2.26815,21500000.0
2006-07-17 03:11:00,2.26822,2.26822,2.26815,2.26815,14200000.0
2006-07-17 03:12:00,2.26804,2.26804,2.26785,2.26785,11600000.0
2006-07-17 03:13:00,2.26788,2.2679,2.26777,2.26782,35100000.0
2006-07-17 03:14:00,2.26789,2.2681,2.26789,2.26795,38400000.0
2006-07-17 03:15:00,2.26794,2.26797,2.26781,2.26785,26000000.0
2006-07-17 03:16:00,2.26802,2.26812,2.2679,2.2679,22500000.0
2006-07-17 03:17:00,2.26774,2.26782,2.26768,2.26782,16600000.0
2006-07-17 03:18:00,2.26774,2.26774,2.26765,2.26765,19200000.0
2006-07-17 03:19:00,2.26763,2.26781,2.26747,2.26747,25700000.0
2006-07-17 03:20:00,2.26748,2.26751,2.26736,2.26744,55800000.0
2006-07-17 03:21:00,2.26745,2.26785,2.26745,2.26762,40800000.0
2006-07-17 03:22:00,2.26754,2.26754,2.2671,2.2671,21300000.0
2006-07-17 03:23:00,2.26694,2.26698,2.26693,2.26698,34900000.0
2006-07-17 03:24:00,2.2671,2.2671,2.26696,2.26705,32100000.0
2006-07-17 03:25:00,2.26708,2.26724,2.26708,2.26711,15500000.0
2006-07-17 03:26:00,2.26702,2.26727,2.26702,2.26727,19100000.0
2006-07-17 03:27:00,2.26727,2.26728,2.26727,2.26728,9200000.0
2006-07-17 03:28:00,2.26732,2.26732,2.26717,2.26727,21600000.0
2006-07-17 03:29:00,2.26728,2.26735,2.26728,2.26735,13400000.0
2006-07-17 03:30:00,2.26744,2.26744,2.2673,2.26734,14200000.0
2006-07-17 03:31:00,2.26732,2.26748,2.26716,2.26728,53900000.0
2006-07-17 03:32:00,2.26739,2.26766,2.26739,2.26752,68299998.0
2006-07-17 03:33:00,2.26759,2.26768,2.2675,2.26763,47700001.0
2006-07-17 03:34:00,2.26778,2.26793,2.26778,2.26788,28000000.0
2006-07-17 03:35:00,2.2676,2.26768,2.2676,2.26768,14400000.0
2006-07-17 03:36:00,2.26766,2.26793,2.26753,2.26774,28600000.0
2006-07-17 03:37:00,2.26777,2.2679,2.26767,2.26785,22600000.0
2006-07-17 03:38:00,2.2678,2.26795,2.26775,2.26785,26300000.0
2006-07-17 03:39:00,2.26768,2.2677,2.26756,2.26756,23800000.0
2006-07-17 03:40:00,2.26754,2.26768,2.26753,2.26761,15100000.0
2006-07-17 03:41:00,2.2675,2.26763,2.26729,2.26729,22900000.0
2006-07-17 03:42:00,2.2674,2.26771,2.2673,2.26758,55600000.0
2006-07-17 03:43:00,2.26765,2.26772,2.26765,2.26768,21300000.0
2006-07-17 03:44:00,2.26753,2.2677,2.26753,2.26763,51200000.0
2006-07-17 03:45:00,2.26761,2.26775,2.26761,2.26765,26000000.0
2006-07-17 03:46:00,2.26778,2.26808,2.26778,2.26808,16300000.0
2006-07-17 03:47:00,2.26822,2.26822,2.26793,2.26793,54500000.0
2006-07-17 03:48:00,2.2679,2.2679,2.2679,2.2679,12200000.0
2006-07-17 03:49:00,2.26785,2.26792,2.26785,2.26792,10000000.0
2006-07-17 03:50:00,2.26796,2.26803,2.26787,2.26801,18700000.0
2006-07-17 03:51:00,2.26821,2.26821,2.26792,2.268,57199999.0
2006-07-17 03:52:00,2.268,2.26821,2.268,2.26807,24400000.0
2006-07-17 03:53:00,2.26797,2.26803,2.26779,2.26779,50300000.0
2006-07-17 03:54:00,2.2678,2.26795,2.26775,2.26775,20400000.0
2006-07-17 03:55:00,2.26775,2.26791,2.26758,2.26778,31600000.0
2006-07-17 03:56:00,2.26771,2.26771,2.26745,2.26751,32400000.0
2006-07-17 03:57:00,2.26768,2.26768,2.26748,2.26759,38400000.0
2006-07-17 03:58:00,2.2676,2.26781,2.26752,2.26781,45300001.0
2006-07-17 03:59:00,2.26779,2.26784,2.26769,2.26784,20100000.0
2006-07-17 04:00:00,2.26784,2.2679,2.26778,2.26778,12500000.0
2006-07-17 04:01:00,2.26782,2.26791,2.26778,2.26785,29600000.0
2006-07-17 04:02:00,2.26788,2.26788,2.26772,2.26774,16400000.0
2006-07-17 04:03:00,2.26777,2.26777,2.26762,2.26762,16700000.0
2006-07-17 04:04:00,2.26758,2.2678,2.26758,2.2678,42900000.0
2006-07-17 04:05:00,2.26765,2.2678,2.26762,2.26772,21200000.0
2006-07-17 04:06:00,2.26769,2.26769,2.26749,2.26749,19800000.0
2006-07-17 04:07:00,2.26756,2.26771,2.26756,2.26765,56400000.0
2006-07-17 04:08:00,2.26756,2.26792,2.26756,2.26767,28300000.0
2006-07-17 04:09:00,2.26776,2.26776,2.26764,2.26764,7800000.0
2006-07-17 04:10:00,2.26756,2.2677,2.26734,2.26734,22000000.0
2006-07-17 04:11:00,2.26733,2.26745,2.26726,2.26745,23400000.0
2006-07-17 04:12:00,2.26743,2.26765,2.26737,2.26765,36600000.0
2006-07-17 04:13:00,2.26735,2.26745,2.26715,2.26745,30100000.0
2006-07-17 04:14:00,2.26737,2.26737,2.26709,2.26723,31600000.0
2006-07-17 04:15:00,2.26703,2.26718,2.26703,2.26713,35700000.0
2006-07-17 04:16:00,2.26725,2.26732,2.26708,2.26708,30000000.0
2006-07-17 04:17:00,2.26722,2.2675,2.26722,2.26743,17400000.0
2006-07-17 04:18:00,2.26761,2.26783,2.2675,2.2675,41300000.0
2006-07-17 04:19:00,2.26757,2.26757,2.26728,2.26732,46200001.0
2006-07-17 04:20:00,2.26742,2.26769,2.2673,2.26768,35900000.0
2006-07-17 04:21:00,2.26774,2.26783,2.26757,2.2678,35000000.0
2006-07-17 04:22:00,2.26774,2.26801,2.26763,2.26795,57000000.0
2006-07-17 04:23:00,2.26782,2.26782,2.2678,2.2678,4800000.0
2006-07-17 04:24:00,2.26778,2.26782,2.26766,2.26766,48600000.0
2006-07-17 04:25:00,2.26785,2.26792,2.26765,2.26765,21200000.0
2006-07-17 04:26:00,2.26756,2.26785,2.26751,2.26768,47000000.0
2006-07-17 04:27:00,2.2677,2.26789,2.26766,2.26766,26500000.0
2006-07-17 04:28:00,2.26768,2.26784,2.26767,2.26779,14800000.0
2006-07-17 04:29:00,2.26795,2.26795,2.26769,2.26775,45200000.0
2006-07-17 04:30:00,2.26773,2.26789,2.26773,2.26774,44100000.0
2006-07-17 04:31:00,2.26791,2.26791,2.26763,2.26771,53700000.0
2006-07-17 04:32:00,2.26768,2.26805,2.26767,2.26805,25000000.0
2006-07-17 04:33:00,2.26801,2.26807,2.26788,2.26807,27000000.0
2006-07-17 04:34:00,2.26802,2.26803,2.26791,2.26798,29400000.0
2006-07-17 04:35:00,2.26793,2.26809,2.26786,2.26807,37100000.0
2006-07-17 04:36:00,2.26821,2.26866,2.26821,2.26866,34000000.0
2006-07-17 04:37:00,2.26874,2.26874,2.2683,2.2683,26700000.0
2006-07-17 04:38:00,2.26824,2.26824,2.26804,2.26817,28700000.0
2006-07-17 04:39:00,2.26818,2.26843,2.26818,2.26837,26100000.0
2006-07-17 04:40:00,2.26825,2.2685,2.26823,2.2683,28300000.0
2006-07-17 04:41:00,2.26836,2.26836,2.26824,2.26824,9100000.0
2006-07-17 04:42:00,2.26839,2.26847,2.26828,2.26828,17200000.0
2006-07-17 04:43:00,2.26829,2.2685,2.26828,2.2683,29600000.0
2006-07-17 04:44:00,2.26836,2.26837,2.26825,2.26837,35100000.0
2006-07-17 04:45:00,2.2683,2.26832,2.26824,2.26826,20800000.0
2006-07-17 04:46:00,2.2682,2.26833,2.2682,2.26832,48799999.0
2006-07-17 04:47:00,2.26835,2.26845,2.26835,2.26835,38100000.0
2006-07-17 04:48:00,2.26842,2.26847,2.26839,2.26839,11500000.0
2006-07-17 04:49:00,2.26855,2.26855,2.26816,2.26822,30100000.0
2006-07-17 04:50:00,2.26837,2.26858,2.26837,2.26845,24400000.0
2006-07-17 04:51:00,2.26842,2.26842,2.26825,2.26835,13400000.0
2006-07-17 04:52:00,2.26835,2.26835,2.26825,2.26827,22500000.0
2006-07-17 04:53:00,2.26843,2.26851,2.2684,2.26844,27000000.0
2006-07-17 04:54:00,2.26835,2.2684,2.26821,2.26821,15600000.0
2006-07-17 04:55:00,2.26823,2.26823,2.26804,2.26823,27200000.0
2006-07-17 04:56:00,2.26842,2.26847,2.26833,2.26842,39200000.0
2006-07-17 04:57:00,2.26838,2.26838,2.26818,2.26835,31600000.0
2006-07-17 04:58:00,2.26835,2.26838,2.26831,2.26838,7800000.0
2006-07-17 04:59:00,2.26829,2.26829,2.26829,2.26829,16900000.0
2006-07-17 05:00:00,2.26849,2.26857,2.26849,2.26849,15600000.0
2006-07-17 05:01:00,2.26843,2.26843,2.26835,2.26835,8000000.0
2006-07-17 05:02:00,2.26832,2.26847,2.26827,2.26838,21500000.0
2006-07-17 05:03:00,2.26833,2.26848,2.26833,2.26848,15400000.0
2006-07-17 05:04:00,2.26838,2.26842,2.26838,2.26842,15400000.0
2006-07-17 05:05:00,2.26831,2.26831,2.26812,2.26812,23800000.0
2006-07-17 05:06:00,2.268,2.26819,2.268,2.26815,31000000.0
2006-07-17 05:07:00,2.26814,2.26856,2.26814,2.26849,30500000.0
2006-07-17 05:08:00,2.26841,2.26867,2.26839,2.26842,36300000.0
2006-07-17 05:09:00,2.26843,2.26868,2.26843,2.26843,41100000.0
2006-07-17 05:10:00,2.26843,2.26843,2.26843,2.26843,4800000.0
2006-07-17 05:11:00,2.26832,2.26832,2.26818,2.26818,13400000.0
2006-07-17 05:12:00,2.26814,2.26826,2.26813,2.26816,66100001.0
2006-07-17 05:13:00,2.26818,2.26839,2.26804,2.26822,44200000.0
2006-07-17 05:14:00,2.26815,2.26815,2.26797,2.2681,26200000.0
2006-07-17 05:15:00,2.26821,2.26824,2.26821,2.26824,15700000.0
2006-07-17 05:16:00,2.26798,2.26808,2.26793,2.26793,26100000.0
2006-07-17 05:17:00,2.2679,2.26811,2.2679,2.26796,41700000.0
2006-07-17 05:18:00,2.26792,2.26813,2.26792,2.26801,61100000.0
2006-07-17 05:19:00,2.268,2.26818,2.26782,2.26818,34200000.0
2006-07-17 05:20:00,2.26808,2.26823,2.26804,2.26813,45700000.0
2006-07-17 05:21:00,2.26809,2.26827,2.26809,2.26819,37300000.0
2006-07-17 05:22:00,2.26815,2.2683,2.26815,2.26817,45200000.0
2006-07-17 05:23:00,2.26815,2.26837,2.26813,2.26825,37900000.0
2006-07-17 05:24:00,2.26818,2.26834,2.26818,2.26833,33200000.0
2006-07-17 05:25:00,2.26842,2.26847,2.26818,2.26818,20800000.0
2006-07-17 05:26:00,2.26828,2.26841,2.26828,2.26841,33300000.0
2006-07-17 05:27:00,2.26838,2.26847,2.2683,2.26831,26500000.0
2006-07-17 05:28:00,2.26837,2.26844,2.26826,2.26826,18000000.0
2006-07-17 05:29:00,2.26832,2.26844,2.2682,2.2682,17200000.0
2006-07-17 05:30:00,2.26817,2.26834,2.2681,2.2681,18300000.0
2006-07-17 05:31:00,2.26795,2.26804,2.26795,2.26797,30100000.0
2006-07-17 05:32:00,2.268,2.26815,2.26799,2.26801,34400000.0
2006-07-17 05:33:00,2.2681,2.26828,2.26804,2.26828,35000000.0
2006-07-17 05:34:00,2.26819,2.2683,2.26816,2.26816,19800000.0
2006-07-17 05:35:00,2.26822,2.26822,2.2681,2.2681,25800000.0
2006-07-17 05:36:00,2.26812,2.26815,2.26803,2.26808,36900001.0
2006-07-17 05:37:00,2.26819,2.26833,2.26817,2.26833,16800000.0
2006-07-17 05:38:00,2.26833,2.26854,2.2683,2.26848,23200000.0
2006-07-17 05:39:00,2.26844,2.26851,2.2683,2.26835,27100000.0
2006-07-17 05:40:00,2.26819,2.26844,2.26819,2.26844,21500000.0
2006-07-17 05:41:00,2.26849,2.26852,2.26834,2.26834,24000000.0
2006-07-17 05:42:00,2.26824,2.26825,2.26816,2.26823,22600000.0
2006-07-17 05:43:00,2.26827,2.26827,2.26803,2.2682,26300000.0
2006-07-17 05:44:00,2.26831,2.26841,2.26831,2.26834,18900000.0
2006-07-17 05:45:00,2.26838,2.26838,2.2681,2.2681,14900000.0
2006-07-17 05:46:00,2.26824,2.26837,2.26822,2.26822,30000000.0
2006-07-17 05:47:00,2.26827,2.26843,2.26826,2.26843,17600000.0
2006-07-17 05:48:00,2.26837,2.26837,2.26814,2.26826,40900000.0
2006-07-17 05:49:00,2.26822,2.26835,2.26808,2.26835,24600000.0
2006-07-17 05:50:00,2.26825,2.26832,2.26813,2.26823,16600000.0
2006-07-17 05:51:00,2.26832,2.26832,2.26825,2.26825,7200000.0
2006-07-17 05:52:00,2.26835,2.26835,2.26835,2.26835,10400000.0
2006-07-17 05:53:00,2.26825,2.2684,2.26825,2.26832,43100000.0
2006-07-17 05:54:00,2.26828,2.26832,2.26823,2.2683,38900000.0
2006-07-17 05:55:00,2.26835,2.26835,2.26823,2.2683,12400000.0
2006-07-17 05:56:00,2.26828,2.26828,2.26816,2.2682,20200000.0
2006-07-17 05:57:00,2.2681,2.26821,2.26794,2.26808,27500000.0
2006-07-17 05:58:00,2.26801,2.26825,2.26797,2.26799,26400000.0
2006-07-17 05:59:00,2.26806,2.26821,2.26795,2.26821,34300000.0
2006-07-17 06:00:00,2.26819,2.26837,2.26817,2.26817,23800000.0
2006-07-17 06:01:00,2.26833,2.26833,2.26827,2.26827,13400000.0
2006-07-17 06:02:00,2.26822,2.26835,2.26815,2.26815,28200000.0
2006-07-17 06:03:00,2.2681,2.26827,2.2681,2.26827,47900000.0
2006-07-17 06:04:00,2.26838,2.2685,2.26826,2.2684,29700000.0
2006-07-17 06:05:00,2.26832,2.26848,2.26832,2.26848,20000000.0
2006-07-17 06:06:00,2.26848,2.26848,2.26824,2.26838,46900000.0
2006-07-17 06:07:00,2.2684,2.26849,2.26832,2.26832,28100000.0
2006-07-17 06:08:00,2.26835,2.26849,2.26822,2.26832,32100000.0
2006-07-17 06:09:00,2.26833,2.26847,2.26822,2.26831,34900001.0
2006-07-17 06:10:00,2.26832,2.26841,2.26822,2.26833,32700000.0
2006-07-17 06:11:00,2.26835,2.26836,2.26827,2.26832,24000000.0
2006-07-17 06:12:00,2.26836,2.26867,2.26836,2.26857,45900000.0
2006-07-17 06:13:00,2.26852,2.26865,2.26852,2.26861,21100000.0
2006-07-17 06:14:00,2.26845,2.26848,2.2683,2.2683,11500000.0
2006-07-17 06:15:00,2.26844,2.26871,2.26844,2.26858,43600000.0
2006-07-17 06:16:00,2.26878,2.26878,2.26847,2.26847,25600000.0
2006-07-17 06:17:00,2.26833,2.26843,2.26833,2.26834,20800000.0
2006-07-17 06:18:00,2.26849,2.26853,2.26838,2.26838,27400000.0
2006-07-17 06:19:00,2.26834,2.26844,2.26825,2.26825,51800000.0
2006-07-17 06:20:00,2.26827,2.26831,2.26812,2.26825,41500000.0
2006-07-17 06:21:00,2.26818,2.26829,2.26806,2.26829,21400000.0
2006-07-17 06:22:00,2.26821,2.26828,2.26805,2.26828,34700000.0
2006-07-17 06:23:00,2.26823,2.26823,2.268,2.268,33600000.0
2006-07-17 06:24:00,2.26808,2.26814,2.26796,2.26796,25300000.0
2006-07-17 06:25:00,2.26783,2.26795,2.26778,2.2678,46800000.0
2006-07-17 06:26:00,2.26801,2.26814,2.26782,2.26793,38200000.0
2006-07-17 06:27:00,2.26799,2.26806,2.26797,2.26806,44700000.0
2006-07-17 06:28:00,2.26815,2.26821,2.26809,2.26816,23200000.0
2006-07-17 06:29:00,2.26808,2.26838,2.26806,2.26812,40900000.0
2006-07-17 06:30:00,2.26828,2.26828,2.26815,2.26815,11900000.0
2006-07-17 06:31:00,2.26813,2.26838,2.2681,2.26825,37600000.0
2006-07-17 06:32:00,2.26837,2.26847,2.26816,2.26821,27200000.0
2006-07-17 06:33:00,2.26807,2.26811,2.26781,2.26789,35900000.0
2006-07-17 06:34:00,2.26803,2.26804,2.26794,2.26796,30100000.0
2006-07-17 06:35:00,2.26796,2.26806,2.26786,2.26786,28200000.0
2006-07-17 06:36:00,2.26775,2.26798,2.26775,2.26789,21300000.0
2006-07-17 06:37:00,2.26792,2.26801,2.2679,2.26793,20400000.0
2006-07-17 06:38:00,2.26788,2.26802,2.26783,2.26783,56500000.0
2006-07-17 06:39:00,2.268,2.26812,2.26784,2.26784,24300000.0
2006-07-17 06:40:00,2.26793,2.268,2.26793,2.26793,12800000.0
2006-07-17 06:41:00,2.26798,2.2681,2.26793,2.26793,31500000.0
2006-07-17 06:42:00,2.268,2.268,2.268,2.268,15300000.0
2006-07-17 06:43:00,2.26806,2.26812,2.26798,2.26808,40100000.0
2006-07-17 06:44:00,2.26798,2.26801,2.26781,2.26782,13900000.0
2006-07-17 06:45:00,2.2677,2.26788,2.2677,2.26788,21400000.0
2006-07-17 06:46:00,2.26793,2.26795,2.26775,2.26794,25400000.0
2006-07-17 06:47:00,2.26795,2.26795,2.26779,2.2678,4200000.0
2006-07-17 06:48:00,2.26772,2.26781,2.26772,2.26781,7200000.0
2006-07-17 06:49:00,2.26781,2.26789,2.26777,2.26789,20800000.0
2006-07-17 06:50:00,2.26792,2.26792,2.2679,2.2679,5200000.0
2006-07-17 06:51:00,2.268,2.26805,2.26775,2.2678,18600000.0
2006-07-17 06:52:00,2.26779,2.26791,2.26779,2.26786,31700000.0
2006-07-17 06:53:00,2.26779,2.26779,2.26773,2.26773,8000000.0
2006-07-17 06:54:00,2.26771,2.26772,2.26757,2.2676,24200000.0
2006-07-17 06:55:00,2.26763,2.26773,2.26763,2.26768,17400000.0
2006-07-17 06:56:00,2.26775,2.26775,2.26748,2.26748,29200000.0
2006-07-17 06:57:00,2.26756,2.2677,2.26756,2.26767,23800000.0
2006-07-17 06:58:00,2.26755,2.26777,2.2675,2.26758,43200001.0
2006-07-17 06:59:00,2.26755,2.26773,2.26755,2.26773,7200000.0
2006-07-17 07:00:00,2.26762,2.26777,2.2675,2.26753,24800000.0
2006-07-17 07:01:00,2.26753,2.26762,2.26753,2.26762,9600000.0
2006-07-17 07:02:00,2.26763,2.26779,2.26759,2.26779,40800000.0
2006-07-17 07:03:00,2.26791,2.26796,2.26773,2.26796,44100000.0
2006-07-17 07:04:00,2.26796,2.26805,2.26781,2.26785,55400000.0
2006-07-17 07:05:00,2.26798,2.26802,2.26788,2.26794,14200000.0
2006-07-17 07:06:00,2.2679,2.26791,2.2677,2.2677,17200000.0
2006-07-17 07:07:00,2.26765,2.2678,2.26763,2.2677,44400001.0
2006-07-17 07:08:00,2.26768,2.26777,2.26757,2.26768,27100000.0
2006-07-17 07:09:00,2.26777,2.26788,2.2677,2.26788,19200000.0
2006-07-17 07:10:00,2.26764,2.26791,2.26764,2.2677,42200000.0
2006-07-17 07:11:00,2.26764,2.26771,2.26764,2.26768,15400000.0
2006-07-17 07:12:00,2.26752,2.26762,2.26743,2.26758,52400000.0
2006-07-17 07:13:00,2.26755,2.26779,2.26754,2.26779,45000000.0
2006-07-17 07:14:00,2.26777,2.26794,2.26774,2.26774,34100000.0
2006-07-17 07:15:00,2.26785,2.26785,2.26762,2.26765,45400000.0
2006-07-17 07:16:00,2.26768,2.26786,2.26762,2.26786,35700000.0
2006-07-17 07:17:00,2.26776,2.268,2.26776,2.26783,40400000.0
2006-07-17 07:18:00,2.268,2.26833,2.268,2.26831,37400000.0
2006-07-17 07:19:00,2.26829,2.26849,2.26822,2.2684,26800000.0
2006-07-17 07:20:00,2.26835,2.2685,2.2683,2.2684,26100000.0
2006-07-17 07:21:00,2.2684,2.26848,2.26835,2.26848,18200000.0
2006-07-17 07:22:00,2.26827,2.26849,2.26823,2.26823,17800000.0
2006-07-17 07:23:00,2.2683,2.26846,2.2683,2.26846,27700000.0
2006-07-17 07:24:00,2.26852,2.26852,2.268,2.26812,46400000.0
2006-07-17 07:25:00,2.26805,2.26822,2.26789,2.26795,27200000.0
2006-07-17 07:26:00,2.268,2.26807,2.26783,2.268,23200000.0
2006-07-17 07:27:00,2.26822,2.26855,2.26809,2.26827,39500000.0
2006-07-17 07:28:00,2.26832,2.26832,2.26784,2.26797,45900000.0
2006-07-17 07:29:00,2.26792,2.26797,2.26778,2.26789,48000000.0
2006-07-17 07:30:00,2.26798,2.26811,2.26793,2.268,23800000.0
2006-07-17 07:31:00,2.26796,2.26796,2.26784,2.26785,47000000.0
2006-07-17 07:32:00,2.26786,2.26805,2.26771,2.26781,30500000.0
2006-07-17 07:33:00,2.26785,2.2679,2.26759,2.26777,29100000.0
2006-07-17 07:34:00,2.26762,2.26791,2.26762,2.26769,35900000.0
2006-07-17 07:35:00,2.26778,2.26778,2.26765,2.26765,23400000.0
2006-07-17 07:36:00,2.26772,2.26823,2.26772,2.26823,19500000.0
2006-07-17 07:37:00,2.26811,2.26811,2.26759,2.26775,42700000.0
2006-07-17 07:38:00,2.26762,2.268,2.26754,2.268,18600000.0
2006-07-17 07:39:00,2.26799,2.26805,2.26768,2.26789,26100000.0
2006-07-17 07:40:00,2.26775,2.26799,2.26775,2.26782,32000000.0
2006-07-17 07:41:00,2.26795,2.26804,2.26792,2.26794,34900000.0
2006-07-17 07:42:00,2.2679,2.26797,2.26785,2.26797,40800000.0
2006-07-17 07:43:00,2.26795,2.26818,2.26791,2.26791,14200000.0
2006-07-17 07:44:00,2.26792,2.26797,2.26782,2.26782,28900000.0
2006-07-17 07:45:00,2.26783,2.268,2.2678,2.26783,41500000.0
2006-07-17 07:46:00,2.26792,2.268,2.2678,2.26795,35600000.0
2006-07-17 07:47:00,2.26795,2.26795,2.26783,2.26785,27500000.0
2006-07-17 07:48:00,2.2678,2.26792,2.2678,2.26792,6400000.0
2006-07-17 07:49:00,2.26795,2.26795,2.2678,2.26785,32600000.0
2006-07-17 07:50:00,2.26772,2.26772,2.26731,2.26731,41400000.0
2006-07-17 07:51:00,2.26725,2.26755,2.26718,2.26718,22000000.0
2006-07-17 07:52:00,2.26733,2.26742,2.26728,2.26741,32400000.0
2006-07-17 07:53:00,2.26743,2.26743,2.26725,2.26737,24000000.0
2006-07-17 07:54:00,2.26741,2.26772,2.26741,2.26754,24200000.0
2006-07-17 07:55:00,2.26744,2.26787,2.26739,2.26779,26800000.0
2006-07-17 07:56:00,2.26766,2.26789,2.26757,2.26761,31500000.0
2006-07-17 07:57:00,2.2676,2.26772,2.26749,2.26772,30200000.0
2006-07-17 07:58:00,2.26769,2.26769,2.26756,2.26763,31700000.0
2006-07-17 07:59:00,2.26742,2.26742,2.26727,2.26727,25800000.0
2006-07-17 08:00:00,2.26736,2.26736,2.26698,2.26707,46300000.0
2006-07-17 08:01:00,2.26704,2.26704,2.26664,2.26664,40300000.0
2006-07-17 08:02:00,2.26648,2.26694,2.26648,2.26694,26700000.0
2006-07-17 08:03:00,2.26695,2.26695,2.26663,2.26683,35700000.0
2006-07-17 08:04:00,2.2666,2.26663,2.26635,2.26663,80299998.0
2006-07-17 08:05:00,2.26645,2.2666,2.26645,2.2666,4800000.0
2006-07-17 08:06:00,2.26635,2.26665,2.26632,2.26634,67100000.0
2006-07-17 08:07:00,2.26647,2.26647,2.26575,2.26575,18400000.0
2006-07-17 08:08:00,2.26587,2.26607,2.26566,2.26586,58500000.0
2006-07-17 08:09:00,2.26619,2.26658,2.26619,2.26658,13500000.0
2006-07-17 08:10:00,2.26687,2.26695,2.26663,2.2668,54700001.0
2006-07-17 08:11:00,2.26687,2.26718,2.26687,2.26689,25900000.0
2006-07-17 08:12:00,2.26707,2.26755,2.26707,2.26755,27800000.0
2006-07-17 08:13:00,2.2678,2.26813,2.26779,2.26803,40700000.0
2006-07-17 08:14:00,2.26833,2.26854,2.26822,2.2684,34900000.0
2006-07-17 08:15:00,2.26833,2.26833,2.26756,2.26766,22800000.0
2006-07-17 08:16:00,2.26755,2.26762,2.26739,2.26762,33400000.0
2006-07-17 08:17:00,2.26766,2.2679,2.26758,2.26787,27200000.0
2006-07-17 08:18:00,2.26787,2.26794,2.26771,2.26773,38600000.0
2006-07-17 08:19:00,2.26766,2.26775,2.26755,2.26774,55700001.0
2006-07-17 08:20:00,2.26755,2.26768,2.26752,2.26765,37100000.0
2006-07-17 08:21:00,2.26751,2.26772,2.26748,2.26752,28300000.0
2006-07-17 08:22:00,2.26754,2.2676,2.26728,2.26734,42900001.0
2006-07-17 08:23:00,2.26735,2.26753,2.26735,2.26739,35300001.0
2006-07-17 08:24:00,2.2671,2.2671,2.26601,2.26607,53799999.0
2006-07-17 08:25:00,2.26596,2.26596,2.26563,2.26568,16200000.0
2006-07-17 08:26:00,2.26594,2.26623,2.26594,2.26612,53000000.0
2006-07-17 08:27:00,2.26604,2.2666,2.26583,2.2666,66100000.0
2006-07-17 08:28:00,2.26678,2.26713,2.26676,2.26702,56800000.0
2006-07-17 08:29:00,2.26702,2.26702,2.26679,2.26681,15600000.0
2006-07-17 08:30:00,2.26662,2.26687,2.26654,2.2666,34800000.0
2006-07-17 08:31:00,2.26675,2.2669,2.2666,2.26668,51600000.0
2006-07-17 08:32:00,2.26649,2.26649,2.26622,2.26622,31400000.0
2006-07-17 08:33:00,2.26643,2.26644,2.26623,2.26635,56000000.0
2006-07-17 08:34:00,2.26649,2.26658,2.26648,2.26655,46400000.0
2006-07-17 08:35:00,2.26659,2.26666,2.26646,2.26652,32400000.0
2006-07-17 08:36:00,2.26657,2.26657,2.26638,2.26656,59900000.0
2006-07-17 08:37:00,2.26663,2.26676,2.26647,2.26657,31100000.0
2006-07-17 08:38:00,2.26666,2.26695,2.26666,2.26695,8200000.0
2006-07-17 08:39:00,2.26709,2.26717,2.26694,2.2671,30400000.0
2006-07-17 08:40:00,2.2671,2.26723,2.26702,2.26714,23300000.0
2006-07-17 08:41:00,2.26702,2.26719,2.26699,2.26707,14500000.0
2006-07-17 08:42:00,2.26697,2.26715,2.26683,2.26715,26700000.0
2006-07-17 08:43:00,2.26718,2.26764,2.26714,2.26761,34800000.0
2006-07-17 08:44:00,2.26754,2.26754,2.26725,2.26725,25200000.0
2006-07-17 08:45:00,2.26736,2.26736,2.26692,2.26711,33500000.0
2006-07-17 08:46:00,2.26703,2.26703,2.26673,2.26673,23500000.0
2006-07-17 08:47:00,2.26682,2.26696,2.26679,2.26681,33100000.0
2006-07-17 08:48:00,2.2669,2.2671,2.2669,2.26705,33700000.0
2006-07-17 08:49:00,2.2672,2.26722,2.26698,2.2671,38100000.0
2006-07-17 08:50:00,2.26701,2.26723,2.26699,2.26712,19400000.0
2006-07-17 08:51:00,2.26692,2.26703,2.26674,2.26681,25200000.0
2006-07-17 08:52:00,2.2669,2.26707,2.26674,2.26685,33600000.0
2006-07-17 08:53:00,2.26719,2.26736,2.26719,2.26736,4800000.0
2006-07-17 08:54:00,2.26737,2.26763,2.26737,2.26763,20000000.0
2006-07-17 08:55:00,2.26783,2.26783,2.26761,2.26771,48300000.0
2006-07-17 08:56:00,2.26768,2.26795,2.26768,2.26795,27900000.0
2006-07-17 08:57:00,2.26799,2.26836,2.26799,2.26835,59599999.0
2006-07-17 08:58:00,2.26841,2.26841,2.26801,2.26809,28200000.0
2006-07-17 08:59:00,2.26804,2.26817,2.26798,2.26816,26000000.0
2006-07-17 09:00:00,2.26815,2.2683,2.2681,2.2683,29800000.0
2006-07-17 09:01:00,2.26853,2.26853,2.26841,2.26842,16400000.0
2006-07-17 09:02:00,2.26843,2.26867,2.26838,2.26855,25100000.0
2006-07-17 09:03:00,2.26872,2.26886,2.26872,2.26884,24100000.0
2006-07-17 09:04:00,2.26901,2.26935,2.26901,2.2692,39400000.0
2006-07-17 09:05:00,2.26903,2.26919,2.26902,2.26917,48600000.0
2006-07-17 09:06:00,2.2688,2.2688,2.26782,2.26782,27000000.0
2006-07-17 09:07:00,2.26783,2.26801,2.26768,2.26801,26300000.0
2006-07-17 09:08:00,2.26796,2.26807,2.26785,2.2679,32600000.0
2006-07-17 09:09:00,2.26787,2.26802,2.26767,2.26767,26800000.0
2006-07-17 09:10:00,2.26761,2.26762,2.26738,2.26762,27200000.0
2006-07-17 09:11:00,2.26758,2.26788,2.26746,2.26777,43500000.0
2006-07-17 09:12:00,2.26776,2.26794,2.26772,2.26772,44500000.0
2006-07-17 09:13:00,2.26776,2.26788,2.26776,2.26785,46300000.0
2006-07-17 09:14:00,2.26781,2.26797,2.26776,2.26781,39400000.0
2006-07-17 09:15:00,2.26793,2.26796,2.26776,2.26785,39200000.0
2006-07-17 09:16:00,2.26779,2.26779,2.26766,2.26766,7900000.0
2006-07-17 09:17:00,2.26765,2.26783,2.26759,2.26759,32900000.0
2006-07-17 09:18:00,2.26746,2.26763,2.26738,2.26753,53800000.0
2006-07-17 09:19:00,2.26741,2.26754,2.26741,2.26744,42100000.0
2006-07-17 09:20:00,2.26751,2.26762,2.26746,2.26754,20700000.0
2006-07-17 09:21:00,2.26774,2.26787,2.26764,2.2677,36400000.0
2006-07-17 09:22:00,2.26778,2.2679,2.26758,2.26758,50200000.0
2006-07-17 09:23:00,2.26777,2.2679,2.2677,2.2679,21600000.0
2006-07-17 09:24:00,2.2678,2.26803,2.2678,2.26803,43300000.0
2006-07-17 09:25:00,2.268,2.26809,2.26783,2.26783,27900000.0
2006-07-17 09:26:00,2.26776,2.26776,2.26757,2.26764,35500000.0
2006-07-17 09:27:00,2.26773,2.26773,2.26727,2.2673,35300000.0
2006-07-17 09:28:00,2.2674,2.26742,2.26724,2.26742,32900000.0
2006-07-17 09:29:00,2.26731,2.26739,2.26725,2.26737,24800000.0
2006-07-17 09:30:00,2.26735,2.26775,2.26735,2.2676,31400000.0
2006-07-17 09:31:00,2.26779,2.26788,2.26776,2.26776,16900000.0
2006-07-17 09:32:00,2.26774,2.26776,2.26755,2.26755,43200000.0
2006-07-17 09:33:00,2.26781,2.26793,2.26769,2.26769,33200000.0
2006-07-17 09:34:00,2.26783,2.26791,2.26783,2.26791,23900000.0
2006-07-17 09:35:00,2.26778,2.26809,2.26778,2.26792,19100000.0
2006-07-17 09:36:00,2.26784,2.26791,2.26768,2.26777,59200000.0
2006-07-17 09:37:00,2.26772,2.26772,2.26741,2.26741,20300000.0
2006-07-17 09:38:00,2.26742,2.26753,2.26731,2.26753,23600000.0
2006-07-17 09:39:00,2.26736,2.26749,2.26722,2.26738,53100000.0
2006-07-17 09:40:00,2.26744,2.26758,2.26721,2.26721,41700000.0
2006-07-17 09:41:00,2.26723,2.26743,2.26723,2.26742,22100000.0
2006-07-17 09:42:00,2.26729,2.26751,2.26729,2.26738,26200000.0
2006-07-17 09:43:00,2.26735,2.26735,2.26707,2.26711,45400000.0
2006-07-17 09:44:00,2.26715,2.26719,2.26703,2.26704,19100000.0
2006-07-17 09:45:00,2.26698,2.26717,2.26671,2.26693,43500000.0
2006-07-17 09:46:00,2.26708,2.2674,2.26708,2.2674,26300000.0
2006-07-17 09:47:00,2.26738,2.26754,2.26738,2.26752,42600000.0
2006-07-17 09:48:00,2.2676,2.26766,2.2675,2.26752,50100000.0
2006-07-17 09:49:00,2.26755,2.26755,2.26724,2.26728,24600000.0
2006-07-17 09:50:00,2.26742,2.26761,2.26742,2.2675,22200000.0
2006-07-17 09:51:00,2.26789,2.26789,2.26768,2.26768,26700000.0
2006-07-17 09:52:00,2.26779,2.26779,2.26761,2.26771,32900000.0
2006-07-17 09:53:00,2.26765,2.26776,2.26724,2.26776,29700000.0
2006-07-17 09:54:00,2.26757,2.26774,2.26756,2.26774,25700000.0
2006-07-17 09:55:00,2.26786,2.26793,2.26755,2.26786,30400000.0
2006-07-17 09:56:00,2.26781,2.26797,2.26753,2.26777,24200000.0
2006-07-17 09:57:00,2.26748,2.2675,2.26714,2.26715,59400000.0
2006-07-17 09:58:00,2.2671,2.2674,2.2671,2.26723,54300001.0
2006-07-17 09:59:00,2.26744,2.2675,2.2672,2.26742,30400000.0
2006-07-17 10:00:00,2.26714,2.26714,2.26677,2.26699,23500000.0
2006-07-17 10:01:00,2.26743,2.26779,2.26743,2.26746,32000000.0
2006-07-17 10:02:00,2.26713,2.26714,2.26669,2.26674,25200000.0
2006-07-17 10:03:00,2.26685,2.26701,2.26658,2.26672,28700000.0
2006-07-17 10:04:00,2.26678,2.26703,2.26653,2.26669,42000000.0
2006-07-17 10:05:00,2.26679,2.26737,2.26666,2.26728,47300000.0
2006-07-17 10:06:00,2.26726,2.26733,2.2666,2.2666,45100000.0
2006-07-17 10:07:00,2.26675,2.26684,2.26644,2.26676,27200000.0
2006-07-17 10:08:00,2.26664,2.26664,2.26644,2.26655,23400000.0
2006-07-17 10:09:00,2.2665,2.26664,2.26639,2.2664,23600000.0
2006-07-17 10:10:00,2.26628,2.26683,2.26592,2.26683,24600000.0
2006-07-17 10:11:00,2.26661,2.26692,2.26653,2.26686,21000000.0
2006-07-17 10:12:00,2.2666,2.26693,2.26645,2.2668,41600000.0
2006-07-17 10:13:00,2.26683,2.26738,2.26683,2.26738,16600000.0
2006-07-17 10:14:00,2.26744,2.26755,2.26714,2.26719,29900000.0
2006-07-17 10:15:00,2.26733,2.26804,2.26722,2.26769,34400000.0
2006-07-17 10:16:00,2.26733,2.26779,2.26732,2.26779,37800000.0
2006-07-17 10:17:00,2.26773,2.26781,2.26752,2.2678,37900000.0
2006-07-17 10:18:00,2.26751,2.2683,2.26751,2.2683,34900000.0
2006-07-17 10:19:00,2.26809,2.26843,2.26794,2.26794,37400000.0
2006-07-17 10:20:00,2.26797,2.26815,2.26785,2.26798,53300000.0
2006-07-17 10:21:00,2.26804,2.26819,2.26734,2.26734,18400000.0
2006-07-17 10:22:00,2.26704,2.26738,2.26704,2.26723,37700000.0
2006-07-17 10:23:00,2.26714,2.26729,2.26702,2.26708,39500000.0
2006-07-17 10:24:00,2.26713,2.26732,2.26698,2.26732,59599999.0
2006-07-17 10:25:00,2.26708,2.26733,2.267,2.26712,39500000.0
2006-07-17 10:26:00,2.26717,2.26717,2.26692,2.26692,10900000.0
2006-07-17 10:27:00,2.26673,2.26708,2.26673,2.26707,31900000.0
2006-07-17 10:28:00,2.26718,2.26738,2.26713,2.2672,67600000.0
2006-07-17 10:29:00,2.26736,2.26751,2.26716,2.26751,28800000.0
2006-07-17 10:30:00,2.26728,2.26763,2.26726,2.26763,33900000.0
2006-07-17 10:31:00,2.26766,2.26777,2.26738,2.26739,21000000.0
2006-07-17 10:32:00,2.26721,2.26752,2.26712,2.26752,46500000.0
2006-07-17 10:33:00,2.26765,2.26767,2.26738,2.26749,48900000.0
2006-07-17 10:34:00,2.26747,2.26758,2.26736,2.26758,37600000.0
2006-07-17 10:35:00,2.26756,2.2676,2.26729,2.26745,34400000.0
2006-07-17 10:36:00,2.2676,2.26777,2.26751,2.26754,26000000.0
2006-07-17 10:37:00,2.26768,2.26854,2.26768,2.26836,75500000.0
2006-07-17 10:38:00,2.26844,2.26911,2.26839,2.26911,40400000.0
2006-07-17 10:39:00,2.26914,2.26934,2.26895,2.269,30400000.0
2006-07-17 10:40:00,2.26883,2.26883,2.26818,2.26836,35900000.0
2006-07-17 10:41:00,2.26848,2.26858,2.26839,2.26858,34300000.0
2006-07-17 10:42:00,2.26855,2.2686,2.26835,2.26841,27500000.0
2006-07-17 10:43:00,2.26802,2.26806,2.26774,2.26788,21600000.0
2006-07-17 10:44:00,2.26753,2.26779,2.26753,2.26753,49700000.0
2006-07-17 10:45:00,2.26774,2.26808,2.26774,2.26799,18600000.0
2006-07-17 10:46:00,2.26792,2.26821,2.26775,2.26803,29900000.0
2006-07-17 10:47:00,2.26819,2.26819,2.2676,2.2676,28700000.0
2006-07-17 10:48:00,2.26755,2.26766,2.26746,2.26746,35800000.0
2006-07-17 10:49:00,2.26733,2.26758,2.2672,2.26755,58100000.0
2006-07-17 10:50:00,2.2677,2.2678,2.2677,2.26772,15600000.0
2006-07-17 10:51:00,2.26772,2.26825,2.26772,2.26815,22900000.0
2006-07-17 10:52:00,2.26812,2.26817,2.26794,2.26794,36400000.0
2006-07-17 10:53:00,2.26783,2.26818,2.26778,2.26814,32600000.0
2006-07-17 10:54:00,2.26818,2.26818,2.26809,2.26817,25900000.0
2006-07-17 10:55:00,2.26821,2.2684,2.2681,2.26815,47200000.0
2006-07-17 10:56:00,2.26805,2.26822,2.26775,2.26775,34900000.0
2006-07-17 10:57:00,2.26764,2.26785,2.26726,2.2675,49600000.0
2006-07-17 10:58:00,2.2677,2.26784,2.26754,2.26765,45400000.0
2006-07-17 10:59:00,2.26782,2.26847,2.26781,2.26847,33600000.0
2006-07-17 11:00:00,2.26824,2.26849,2.26792,2.26802,37600000.0
2006-07-17 11:01:00,2.26764,2.26783,2.26745,2.26759,37800000.0
2006-07-17 11:02:00,2.26792,2.26857,2.26792,2.26857,44300000.0
2006-07-17 11:03:00,2.26853,2.26894,2.2684,2.26878,34800000.0
2006-07-17 11:04:00,2.26879,2.2689,2.26822,2.2683,28700000.0
2006-07-17 11:05:00,2.2683,2.2683,2.26781,2.26789,49700000.0
2006-07-17 11:06:00,2.26811,2.2682,2.26791,2.2682,23900000.0
2006-07-17 11:07:00,2.26809,2.26843,2.26809,2.26825,34600000.0
2006-07-17 11:08:00,2.26825,2.26839,2.268,2.268,36600000.0
2006-07-17 11:09:00,2.26806,2.2685,2.26806,2.26846,33800000.0
2006-07-17 11:10:00,2.26843,2.2686,2.26813,2.26813,31900000.0
2006-07-17 11:11:00,2.26823,2.26839,2.26823,2.26823,21400000.0
2006-07-17 11:12:00,2.26821,2.26843,2.26821,2.26835,28000000.0
2006-07-17 11:13:00,2.26834,2.26848,2.26826,2.2683,41400000.0
2006-07-17 11:14:00,2.26828,2.26828,2.26784,2.2679,45000000.0
2006-07-17 11:15:00,2.26787,2.26807,2.26775,2.26807,38800000.0
2006-07-17 11:16:00,2.26794,2.26801,2.26772,2.26788,26100000.0
2006-07-17 11:17:00,2.26781,2.26781,2.26743,2.26768,17000000.0
2006-07-17 11:18:00,2.26793,2.26793,2.2677,2.26779,23400000.0
2006-07-17 11:19:00,2.26763,2.26783,2.26759,2.26783,35300000.0
2006-07-17 11:20:00,2.26801,2.26818,2.26778,2.26818,41900000.0
2006-07-17 11:21:00,2.26799,2.26802,2.26777,2.26802,23700000.0
2006-07-17 11:22:00,2.26795,2.2684,2.26795,2.2683,30200000.0
2006-07-17 11:23:00,2.26839,2.26859,2.26837,2.26837,59100001.0
2006-07-17 11:24:00,2.26828,2.26828,2.26723,2.26725,24500000.0
2006-07-17 11:25:00,2.26711,2.26746,2.26689,2.2673,47100000.0
2006-07-17 11:26:00,2.26723,2.26748,2.26707,2.26748,18900000.0
2006-07-17 11:27:00,2.26774,2.26797,2.26774,2.26783,29500000.0
2006-07-17 11:28:00,2.26799,2.26833,2.26787,2.26833,41800000.0
2006-07-17 11:29:00,2.26863,2.26908,2.26839,2.26893,42600000.0
2006-07-17 11:30:00,2.26915,2.26939,2.26907,2.26924,30500000.0
2006-07-17 11:31:00,2.26913,2.26924,2.26898,2.26909,33600000.0
2006-07-17 11:32:00,2.26915,2.2692,2.26893,2.26907,19200000.0
2006-07-17 11:33:00,2.26916,2.2693,2.26905,2.26923,53000000.0
2006-07-17 11:34:00,2.26923,2.26972,2.26923,2.2695,45100000.0
2006-07-17 11:35:00,2.26954,2.26957,2.26901,2.26901,30400000.0
2006-07-17 11:36:00,2.26906,2.26923,2.26888,2.26918,52400000.0
2006-07-17 11:37:00,2.26906,2.26921,2.2689,2.26918,30200000.0
2006-07-17 11:38:00,2.26921,2.26953,2.26919,2.26932,51600000.0
2006-07-17 11:39:00,2.26947,2.26963,2.2692,2.26953,53800000.0
2006-07-17 11:40:00,2.26928,2.26944,2.26919,2.26942,43100001.0
2006-07-17 11:41:00,2.26912,2.26947,2.26912,2.26929,37200000.0
2006-07-17 11:42:00,2.26927,2.2694,2.26922,2.26929,42100000.0
2006-07-17 11:43:00,2.26923,2.26941,2.26918,2.26918,39100000.0
2006-07-17 11:44:00,2.26926,2.26932,2.26913,2.26919,39300000.0
2006-07-17 11:45:00,2.2692,2.2692,2.26856,2.26856,44200000.0
2006-07-17 11:46:00,2.26857,2.26857,2.26819,2.26819,21300000.0
2006-07-17 11:47:00,2.26823,2.26861,2.26823,2.26835,47200000.0
2006-07-17 11:48:00,2.26843,2.26871,2.26826,2.26861,47100000.0
2006-07-17 11:49:00,2.2688,2.26885,2.26865,2.26865,24000000.0
2006-07-17 11:50:00,2.26856,2.26868,2.26846,2.26849,33200000.0
2006-07-17 11:51:00,2.26864,2.26864,2.2684,2.26849,51500000.0
2006-07-17 11:52:00,2.26854,2.26889,2.26845,2.26889,23200000.0
2006-07-17 11:53:00,2.26887,2.26899,2.26878,2.26891,24100000.0
2006-07-17 11:54:00,2.26888,2.26889,2.26857,2.26865,36100000.0
2006-07-17 11:55:00,2.26859,2.26883,2.26855,2.26856,32600000.0
2006-07-17 11:56:00,2.26857,2.26865,2.26823,2.26823,41400000.0
2006-07-17 11:57:00,2.26831,2.26878,2.26828,2.26866,42099999.0
2006-07-17 11:58:00,2.26867,2.26867,2.26842,2.26842,27600000.0
2006-07-17 11:59:00,2.26847,2.26894,2.26847,2.26874,27000000.0
2006-07-17 12:00:00,2.26872,2.2688,2.26856,2.2688,31000000.0
2006-07-17 12:01:00,2.26902,2.2692,2.26893,2.269,61500001.0
2006-07-17 12:02:00,2.269,2.26946,2.269,2.2693,25600000.0
2006-07-17 12:03:00,2.26928,2.27024,2.26928,2.27024,30200000.0
2006-07-17 12:04:00,2.27022,2.27076,2.27013,2.27064,27700000.0
2006-07-17 12:05:00,2.27059,2.27064,2.26937,2.26937,48700000.0
2006-07-17 12:06:00,2.26937,2.26937,2.26883,2.26906,22100000.0
2006-07-17 12:07:00,2.26893,2.26907,2.26864,2.26864,61100000.0
2006-07-17 12:08:00,2.26868,2.26899,2.26867,2.26874,44800000.0
2006-07-17 12:09:00,2.26876,2.26876,2.26812,2.26812,31700000.0
2006-07-17 12:10:00,2.2682,2.26836,2.2682,2.26824,36700000.0
2006-07-17 12:11:00,2.26839,2.26855,2.26831,2.26831,20000000.0
2006-07-17 12:12:00,2.2682,2.26842,2.26812,2.2684,44400000.0
2006-07-17 12:13:00,2.26831,2.26839,2.26825,2.26839,40700000.0
2006-07-17 12:14:00,2.26845,2.26845,2.26822,2.26828,41300000.0
2006-07-17 12:15:00,2.26813,2.26877,2.26813,2.26873,25500000.0
2006-07-17 12:16:00,2.26864,2.26879,2.26858,2.26859,51800000.0
2006-07-17 12:17:00,2.26861,2.26867,2.26846,2.26863,26900000.0
2006-07-17 12:18:00,2.26857,2.26902,2.26843,2.26902,46200000.0
2006-07-17 12:19:00,2.26914,2.26991,2.26914,2.26988,27200000.0
2006-07-17 12:20:00,2.26993,2.26993,2.26961,2.26983,22600000.0
2006-07-17 12:21:00,2.2696,2.2696,2.26912,2.26912,20700000.0
2006-07-17 12:22:00,2.26917,2.26933,2.26893,2.26893,41200000.0
2006-07-17 12:23:00,2.26914,2.26927,2.26891,2.26927,37300000.0
2006-07-17 12:24:00,2.26923,2.26923,2.26895,2.26897,53800001.0
2006-07-17 12:25:00,2.2692,2.2696,2.2692,2.2696,51800000.0
2006-07-17 12:26:00,2.26952,2.26969,2.26892,2.26892,34600000.0
2006-07-17 12:27:00,2.26871,2.26914,2.26862,2.26911,37100000.0
2006-07-17 12:28:00,2.26905,2.26932,2.26889,2.26932,24000000.0
2006-07-17 12:29:00,2.26903,2.26906,2.26831,2.26831,42600000.0
2006-07-17 12:30:00,2.26852,2.26891,2.26824,2.26891,40000000.0
2006-07-17 12:31:00,2.2692,2.26929,2.26893,2.26894,46900000.0
2006-07-17 12:32:00,2.26902,2.26926,2.26891,2.26926,19300000.0
2006-07-17 12:33:00,2.26925,2.26929,2.26908,2.26908,15000000.0
2006-07-17 12:34:00,2.26927,2.26958,2.26927,2.26952,11800000.0
2006-07-17 12:35:00,2.26941,2.2696,2.26918,2.2696,23900000.0
2006-07-17 12:36:00,2.26956,2.26966,2.26924,2.26924,27600000.0
2006-07-17 12:37:00,2.26918,2.26951,2.26918,2.26951,23400000.0
2006-07-17 12:38:00,2.26952,2.26962,2.26943,2.26947,46100000.0
2006-07-17 12:39:00,2.2694,2.2694,2.26924,2.2694,17700000.0
2006-07-17 12:40:00,2.26941,2.26961,2.26935,2.2694,62400000.0
2006-07-17 12:41:00,2.26941,2.26959,2.2693,2.26935,34600000.0
2006-07-17 12:42:00,2.26924,2.26958,2.26924,2.26934,46700000.0
2006-07-17 12:43:00,2.26925,2.26933,2.26905,2.26905,33900000.0
2006-07-17 12:44:00,2.26919,2.26939,2.26916,2.26921,61100000.0
2006-07-17 12:45:00,2.2693,2.26942,2.26885,2.26902,41300000.0
2006-07-17 12:46:00,2.2689,2.2691,2.26883,2.26896,31100000.0
2006-07-17 12:47:00,2.26885,2.26895,2.26869,2.26881,52000000.0
2006-07-17 12:48:00,2.26885,2.26886,2.26866,2.26866,64400000.0
2006-07-17 12:49:00,2.26883,2.26891,2.26842,2.26852,27600000.0
2006-07-17 12:50:00,2.26846,2.26846,2.26822,2.26829,56700001.0
2006-07-17 12:51:00,2.26812,2.2686,2.26812,2.26832,51300000.0
2006-07-17 12:52:00,2.26844,2.26853,2.26839,2.26851,13900000.0
2006-07-17 12:53:00,2.26865,2.26865,2.26836,2.26845,38200001.0
2006-07-17 12:54:00,2.26833,2.26833,2.26825,2.26825,22400000.0
2006-07-17 12:55:00,2.26803,2.26803,2.26775,2.26784,31000000.0
2006-07-17 12:56:00,2.2678,2.26861,2.26777,2.26861,59800000.0
2006-07-17 12:57:00,2.26874,2.26874,2.26831,2.26831,24900000.0
2006-07-17 12:58:00,2.26838,2.26839,2.2682,2.26839,17800000.0
2006-07-17 12:59:00,2.26847,2.26894,2.26847,2.26894,50000000.0
2006-07-17 13:00:00,2.26879,2.2689,2.2686,2.26868,29300000.0
2006-07-17 13:01:00,2.26873,2.26893,2.26866,2.26868,38600000.0
2006-07-17 13:02:00,2.2687,2.26879,2.26852,2.26863,38500000.0
2006-07-17 13:03:00,2.26853,2.26884,2.26853,2.26854,33100000.0
2006-07-17 13:04:00,2.2686,2.26871,2.26847,2.2686,53200000.0
2006-07-17 13:05:00,2.26867,2.26868,2.26852,2.26863,51700000.0
2006-07-17 13:06:00,2.26856,2.26879,2.26845,2.26862,36800000.0
2006-07-17 13:07:00,2.26865,2.26869,2.26855,2.26855,39400000.0
2006-07-17 13:08:00,2.26862,2.26873,2.26851,2.26859,28000000.0
2006-07-17 13:09:00,2.26874,2.26874,2.2686,2.26866,38300000.0
2006-07-17 13:10:00,2.26868,2.26877,2.26855,2.26863,24500000.0
2006-07-17 13:11:00,2.26877,2.26891,2.26875,2.26875,29300000.0
2006-07-17 13:12:00,2.26876,2.26891,2.26875,2.26878,35200000.0
2006-07-17 13:13:00,2.26876,2.2689,2.26862,2.2689,35900000.0
2006-07-17 13:14:00,2.26889,2.26905,2.2688,2.26905,35500000.0
2006-07-17 13:15:00,2.26895,2.26895,2.26858,2.2689,36300000.0
2006-07-17 13:16:00,2.26886,2.26925,2.26873,2.26887,32000000.0
2006-07-17 13:17:00,2.26882,2.26882,2.26861,2.26867,56800000.0
2006-07-17 13:18:00,2.26879,2.26901,2.26874,2.26899,26500000.0
2006-07-17 13:19:00,2.26917,2.26927,2.26893,2.26895,42600000.0
2006-07-17 13:20:00,2.2689,2.2691,2.26888,2.2689,34600000.0
2006-07-17 13:21:00,2.26897,2.26916,2.26882,2.26882,48899999.0
2006-07-17 13:22:00,2.26877,2.26881,2.26843,2.26843,30700000.0
2006-07-17 13:23:00,2.26827,2.26841,2.26827,2.26841,24000000.0
2006-07-17 13:24:00,2.26846,2.26879,2.26846,2.26847,25300000.0
2006-07-17 13:25:00,2.26855,2.26886,2.26838,2.26865,39200000.0
2006-07-17 13:26:00,2.26873,2.26883,2.2686,2.26879,22500000.0
2006-07-17 13:27:00,2.26866,2.26912,2.26866,2.26912,22500000.0
2006-07-17 13:28:00,2.26917,2.26949,2.26915,2.26915,53000001.0
2006-07-17 13:29:00,2.26909,2.26928,2.26903,2.26904,43900000.0
2006-07-17 13:30:00,2.2688,2.26906,2.26868,2.26891,38900000.0
2006-07-17 13:31:00,2.26878,2.26907,2.26876,2.26884,21500000.0
2006-07-17 13:32:00,2.26889,2.26932,2.26889,2.26908,58500000.0
2006-07-17 13:33:00,2.2688,2.26923,2.2688,2.26912,29600000.0
2006-07-17 13:34:00,2.26911,2.26919,2.26881,2.26892,63700000.0
2006-07-17 13:35:00,2.269,2.26918,2.26883,2.26911,27600000.0
2006-07-17 13:36:00,2.2691,2.26933,2.269,2.26933,43800000.0
2006-07-17 13:37:00,2.26925,2.26938,2.26911,2.26937,45900000.0
2006-07-17 13:38:00,2.26932,2.26935,2.26902,2.26935,41300000.0
2006-07-17 13:39:00,2.26942,2.2697,2.26933,2.26933,52900000.0
2006-07-17 13:40:00,2.26924,2.26932,2.26892,2.26892,31300000.0
2006-07-17 13:41:00,2.26885,2.26886,2.26873,2.26877,39800000.0
2006-07-17 13:42:00,2.26888,2.26929,2.26888,2.26921,37600000.0
2006-07-17 13:43:00,2.26909,2.26926,2.26907,2.26918,25600000.0
2006-07-17 13:44:00,2.26921,2.26921,2.26874,2.26885,30400000.0
2006-07-17 13:45:00,2.26873,2.26873,2.26824,2.26828,19900000.0
2006-07-17 13:46:00,2.26846,2.26902,2.26846,2.26891,49300000.0
2006-07-17 13:47:00,2.26878,2.26884,2.26861,2.2687,28000000.0
2006-07-17 13:48:00,2.26861,2.26881,2.26855,2.26855,57100000.0
2006-07-17 13:49:00,2.26877,2.26899,2.26877,2.26884,24900000.0
2006-07-17 13:50:00,2.26881,2.2689,2.26862,2.26865,27400000.0
2006-07-17 13:51:00,2.26845,2.26909,2.26845,2.26906,25800000.0
2006-07-17 13:52:00,2.26952,2.27003,2.2695,2.26991,57800000.0
2006-07-17 13:53:00,2.26973,2.26973,2.26942,2.26968,61700000.0
2006-07-17 13:54:00,2.26967,2.26981,2.26963,2.26975,39900000.0
2006-07-17 13:55:00,2.26954,2.26954,2.26935,2.26937,28300000.0
2006-07-17 13:56:00,2.26935,2.26974,2.26935,2.26961,44000000.0
2006-07-17 13:57:00,2.26962,2.26962,2.26928,2.26956,31900001.0
2006-07-17 13:58:00,2.2695,2.26953,2.26936,2.26953,39200000.0
2006-07-17 13:59:00,2.26923,2.26948,2.26923,2.26938,23400000.0
2006-07-17 14:00:00,2.26941,2.26956,2.26941,2.26955,35400000.0
2006-07-17 14:01:00,2.26949,2.26959,2.26933,2.26937,35000000.0
2006-07-17 14:02:00,2.26922,2.26944,2.26922,2.26924,28400000.0
2006-07-17 14:03:00,2.26934,2.26947,2.26911,2.26933,44000000.0
2006-07-17 14:04:00,2.26944,2.26947,2.26932,2.26947,30000000.0
2006-07-17 14:05:00,2.26943,2.27012,2.26937,2.27012,24900000.0
2006-07-17 14:06:00,2.27012,2.27012,2.26967,2.26982,34800000.0
2006-07-17 14:07:00,2.26971,2.2698,2.26969,2.26974,28800000.0
2006-07-17 14:08:00,2.2698,2.27042,2.26971,2.27017,48300000.0
2006-07-17 14:09:00,2.27016,2.27031,2.2701,2.27023,49100000.0
2006-07-17 14:10:00,2.27016,2.27016,2.26989,2.27005,28200000.0
2006-07-17 14:11:00,2.27007,2.27007,2.26978,2.26978,60300000.0
2006-07-17 14:12:00,2.27005,2.27005,2.26982,2.27001,39900001.0
2006-07-17 14:13:00,2.26995,2.26995,2.2698,2.26987,30600000.0
2006-07-17 14:14:00,2.26997,2.27004,2.26956,2.26974,50700000.0
2006-07-17 14:15:00,2.26961,2.26988,2.26961,2.26986,36500000.0
2006-07-17 14:16:00,2.26985,2.27009,2.26985,2.27002,13200000.0
2006-07-17 14:17:00,2.26999,2.27023,2.26999,2.2701,41600000.0
2006-07-17 14:18:00,2.27013,2.27025,2.2701,2.27021,39600000.0
2006-07-17 14:19:00,2.27011,2.27036,2.26995,2.27036,62000000.0
2006-07-17 14:20:00,2.27052,2.27052,2.27017,2.27019,54800000.0
2006-07-17 14:21:00,2.27002,2.27025,2.2699,2.2699,26300000.0
2006-07-17 14:22:00,2.27021,2.27036,2.27021,2.27032,33400000.0
2006-07-17 14:23:00,2.27018,2.27018,2.26994,2.27003,32500000.0
2006-07-17 14:24:00,2.27004,2.27025,2.26998,2.27009,27200000.0
2006-07-17 14:25:00,2.27008,2.27047,2.27008,2.27047,38600000.0
2006-07-17 14:26:00,2.27044,2.27056,2.27036,2.27055,59200000.0
2006-07-17 14:27:00,2.27051,2.27052,2.27019,2.27045,43400000.0
2006-07-17 14:28:00,2.27027,2.2705,2.27027,2.27042,20800000.0
2006-07-17 14:29:00,2.27054,2.27063,2.27042,2.27053,50800000.0
2006-07-17 14:30:00,2.2705,2.27057,2.27028,2.27049,39800000.0
2006-07-17 14:31:00,2.27077,2.27103,2.27048,2.271,38800000.0
2006-07-17 14:32:00,2.27129,2.27146,2.27107,2.27135,52900000.0
2006-07-17 14:33:00,2.27132,2.2716,2.27124,2.27156,31600000.0
2006-07-17 14:34:00,2.27163,2.27166,2.27134,2.2714,28200000.0
2006-07-17 14:35:00,2.27146,2.27156,2.2714,2.27147,24700000.0
2006-07-17 14:36:00,2.27157,2.27176,2.27133,2.27176,35400000.0
2006-07-17 14:37:00,2.27173,2.27173,2.27121,2.27121,40000000.0
2006-07-17 14:38:00,2.27109,2.27149,2.27109,2.27132,25200000.0
2006-07-17 14:39:00,2.27127,2.27172,2.27127,2.27142,45200000.0
2006-07-17 14:40:00,2.27149,2.27164,2.27134,2.27144,49200000.0
2006-07-17 14:41:00,2.27119,2.27139,2.27118,2.27127,52900000.0
2006-07-17 14:42:00,2.27139,2.2716,2.27119,2.2716,28800000.0
2006-07-17 14:43:00,2.27168,2.27172,2.27128,2.27168,47400000.0
2006-07-17 14:44:00,2.27168,2.27177,2.27141,2.27141,30000000.0
2006-07-17 14:45:00,2.27157,2.27164,2.27125,2.27125,34600000.0
2006-07-17 14:46:00,2.27127,2.27139,2.27122,2.27122,33600000.0
2006-07-17 14:47:00,2.27132,2.27139,2.27085,2.27094,36300000.0
2006-07-17 14:48:00,2.27103,2.27109,2.27093,2.27109,37400000.0
2006-07-17 14:49:00,2.27107,2.27107,2.27071,2.27074,33200000.0
2006-07-17 14:50:00,2.2707,2.27095,2.2707,2.27095,31000000.0
2006-07-17 14:51:00,2.27093,2.27134,2.27081,2.27134,24700000.0
2006-07-17 14:52:00,2.27152,2.27152,2.27123,2.27125,42500000.0
2006-07-17 14:53:00,2.27118,2.27141,2.27118,2.2714,39500000.0
2006-07-17 14:54:00,2.27126,2.27165,2.27117,2.27154,18300000.0
2006-07-17 14:55:00,2.27141,2.27162,2.27129,2.27143,48600000.0
2006-07-17 14:56:00,2.27143,2.27155,2.27137,2.27155,30100000.0
2006-07-17 14:57:00,2.27144,2.27169,2.27126,2.27126,50100001.0
2006-07-17 14:58:00,2.27123,2.27148,2.27123,2.27131,48000000.0
2006-07-17 14:59:00,2.27126,2.27127,2.2711,2.27118,24700000.0
2006-07-17 15:00:00,2.27116,2.27116,2.27079,2.27093,28700000.0
2006-07-17 15:01:00,2.2709,2.27118,2.27087,2.27102,46100000.0
2006-07-17 15:02:00,2.27112,2.27129,2.27098,2.27129,21100000.0
2006-07-17 15:03:00,2.27136,2.27155,2.27118,2.27126,42600000.0
2006-07-17 15:04:00,2.2713,2.2713,2.27079,2.27079,37600000.0
2006-07-17 15:05:00,2.27087,2.27104,2.27074,2.27094,39900000.0
2006-07-17 15:06:00,2.27088,2.27115,2.27067,2.27072,62100000.0
2006-07-17 15:07:00,2.27076,2.27119,2.27076,2.27108,31300000.0
2006-07-17 15:08:00,2.27123,2.27124,2.27106,2.27124,28500000.0
2006-07-17 15:09:00,2.27137,2.27137,2.27121,2.27132,31000000.0
2006-07-17 15:10:00,2.27134,2.27143,2.27117,2.2714,30100000.0
2006-07-17 15:11:00,2.27144,2.27146,2.27128,2.27128,36300000.0
2006-07-17 15:12:00,2.27113,2.27125,2.27092,2.2711,35800000.0
2006-07-17 15:13:00,2.27127,2.27127,2.2709,2.27098,32800000.0
2006-07-17 15:14:00,2.27123,2.27123,2.26942,2.26945,27000000.0
2006-07-17 15:15:00,2.27003,2.27056,2.26947,2.27056,37800000.0
2006-07-17 15:16:00,2.27101,2.27117,2.27085,2.27098,25000000.0
2006-07-17 15:17:00,2.2707,2.27093,2.27043,2.27059,49600000.0
2006-07-17 15:18:00,2.27051,2.27051,2.26993,2.27017,25400000.0
2006-07-17 15:19:00,2.26988,2.26988,2.26945,2.26965,36100000.0
2006-07-17 15:20:00,2.26971,2.26987,2.26969,2.26976,31700000.0
2006-07-17 15:21:00,2.27001,2.27031,2.27001,2.27025,18000000.0
2006-07-17 15:22:00,2.27013,2.27046,2.27001,2.27046,35000000.0
2006-07-17 15:23:00,2.27036,2.27036,2.27003,2.27003,26700000.0
2006-07-17 15:24:00,2.27011,2.27037,2.26973,2.26975,37800000.0
2006-07-17 15:25:00,2.26954,2.26971,2.26937,2.26952,25500000.0
2006-07-17 15:26:00,2.26964,2.27011,2.26964,2.27007,41400000.0
2006-07-17 15:27:00,2.27007,2.27011,2.26992,2.27001,25900000.0
2006-07-17 15:28:00,2.2701,2.27049,2.2701,2.27039,28800000.0
2006-07-17 15:29:00,2.27029,2.27029,2.27013,2.27016,14200000.0
2006-07-17 15:30:00,2.27,2.27015,2.26986,2.26992,32800000.0
2006-07-17 15:31:00,2.26999,2.26999,2.26966,2.26977,54200000.0
2006-07-17 15:32:00,2.2698,2.27021,2.2698,2.2701,32100000.0
2006-07-17 15:33:00,2.26983,2.27003,2.26952,2.26952,45300000.0
2006-07-17 15:34:00,2.26943,2.2698,2.26943,2.26969,35400000.0
2006-07-17 15:35:00,2.2698,2.27006,2.2698,2.27001,68499999.0
2006-07-17 15:36:00,2.26986,2.27007,2.26975,2.2699,51500000.0
2006-07-17 15:37:00,2.2701,2.2703,2.26993,2.27015,28200000.0
2006-07-17 15:38:00,2.27018,2.27022,2.27005,2.27008,42600000.0
2006-07-17 15:39:00,2.27011,2.27023,2.26985,2.26994,32700000.0
2006-07-17 15:40:00,2.26998,2.27006,2.26982,2.27,46800000.0
2006-07-17 15:41:00,2.26991,2.27034,2.26991,2.27026,50900000.0
2006-07-17 15:42:00,2.27028,2.27049,2.2702,2.27043,33200000.0
2006-07-17 15:43:00,2.27035,2.27045,2.27035,2.27041,30200000.0
2006-07-17 15:44:00,2.27015,2.27047,2.27014,2.27028,37900000.0
2006-07-17 15:45:00,2.27027,2.27035,2.27013,2.27013,55900000.0
2006-07-17 15:46:00,2.27025,2.27052,2.27011,2.27011,35300000.0
2006-07-17 15:47:00,2.27016,2.27043,2.26997,2.26997,18700000.0
2006-07-17 15:48:00,2.26996,2.27013,2.26987,2.27003,40800000.0
2006-07-17 15:49:00,2.27012,2.27012,2.26983,2.27,58600000.0
2006-07-17 15:50:00,2.27008,2.27033,2.26997,2.27012,42900000.0
2006-07-17 15:51:00,2.27004,2.27039,2.27001,2.27001,51300000.0
2006-07-17 15:52:00,2.26995,2.27005,2.26988,2.27005,50800000.0
2006-07-17 15:53:00,2.27,2.27024,2.26999,2.26999,27500000.0
2006-07-17 15:54:00,2.27001,2.27016,2.26995,2.27004,49500000.0
2006-07-17 15:55:00,2.27003,2.27019,2.27003,2.27005,33500000.0
2006-07-17 15:56:00,2.27006,2.27025,2.26992,2.26993,18500000.0
2006-07-17 15:57:00,2.27004,2.27004,2.26978,2.26996,53500000.0
2006-07-17 15:58:00,2.27,2.2702,2.26988,2.27006,44700000.0
2006-07-17 15:59:00,2.27018,2.27018,2.27002,2.27008,16800000.0
2006-07-17 16:00:00,2.27017,2.2702,2.26996,2.27015,46400000.0
2006-07-17 16:01:00,2.2702,2.27024,2.26997,2.27021,54100000.0
2006-07-17 16:02:00,2.27014,2.27022,2.26979,2.27,42200000.0
2006-07-17 16:03:00,2.26981,2.27013,2.26981,2.26989,28700000.0
2006-07-17 16:04:00,2.26993,2.27019,2.26993,2.27005,34200000.0
2006-07-17 16:05:00,2.27009,2.2702,2.26993,2.27008,34700000.0
2006-07-17 16:06:00,2.27026,2.27051,2.27015,2.27035,60399999.0
2006-07-17 16:07:00,2.27051,2.27059,2.27051,2.27059,10600000.0
2006-07-17 16:08:00,2.27075,2.27126,2.27075,2.27091,30100000.0
2006-07-17 16:09:00,2.27083,2.27104,2.27072,2.2708,48000000.0
2006-07-17 16:10:00,2.27085,2.27093,2.27071,2.27087,26600000.0
2006-07-17 16:11:00,2.27077,2.27084,2.27047,2.27069,28700000.0
2006-07-17 16:12:00,2.27043,2.2708,2.27043,2.27062,34300000.0
2006-07-17 16:13:00,2.27057,2.27092,2.27057,2.27085,34700000.0
2006-07-17 16:14:00,2.27076,2.27076,2.26995,2.26998,47700000.0
2006-07-17 16:15:00,2.27003,2.27032,2.26995,2.27007,51400000.0
2006-07-17 16:16:00,2.27019,2.27053,2.27019,2.27053,28000000.0
2006-07-17 16:17:00,2.27055,2.27062,2.27013,2.27045,38600000.0
2006-07-17 16:18:00,2.27059,2.2708,2.27044,2.2708,32100000.0
2006-07-17 16:19:00,2.27082,2.27109,2.27067,2.27078,27900000.0
2006-07-17 16:20:00,2.27052,2.27093,2.27033,2.27093,24500000.0
2006-07-17 16:21:00,2.27106,2.27111,2.27051,2.27051,34000000.0
2006-07-17 16:22:00,2.27051,2.27065,2.27045,2.27049,28800000.0
2006-07-17 16:23:00,2.27034,2.27073,2.27034,2.27073,30500000.0
2006-07-17 16:24:00,2.27073,2.27073,2.27034,2.27039,32400000.0
2006-07-17 16:25:00,2.27024,2.27046,2.27009,2.27018,46200000.0
2006-07-17 16:26:00,2.27002,2.27031,2.26972,2.26972,57800000.0
2006-07-17 16:27:00,2.26962,2.26968,2.26951,2.26958,24200000.0
2006-07-17 16:28:00,2.26979,2.26981,2.26966,2.26979,37600000.0
2006-07-17 16:29:00,2.26963,2.26991,2.26963,2.26991,57200000.0
2006-07-17 16:30:00,2.26989,2.27014,2.26986,2.26995,32600000.0
2006-07-17 16:31:00,2.27004,2.27055,2.27004,2.27042,51700001.0
2006-07-17 16:32:00,2.27048,2.27048,2.27027,2.27027,56600000.0
2006-07-17 16:33:00,2.27037,2.2705,2.27017,2.27031,18300000.0
2006-07-17 16:34:00,2.27033,2.27064,2.27033,2.27052,35900000.0
2006-07-17 16:35:00,2.27033,2.27065,2.27033,2.27053,25500000.0
2006-07-17 16:36:00,2.27048,2.27048,2.27026,2.27027,48400000.0
2006-07-17 16:37:00,2.27042,2.27065,2.27035,2.27035,44900000.0
2006-07-17 16:38:00,2.27023,2.27064,2.27023,2.27043,27300000.0
2006-07-17 16:39:00,2.27055,2.27063,2.27046,2.27061,47200000.0
2006-07-17 16:40:00,2.27073,2.27096,2.2706,2.27095,36500000.0
2006-07-17 16:41:00,2.27081,2.27081,2.27039,2.27056,58800001.0
2006-07-17 16:42:00,2.27049,2.27049,2.27013,2.27018,40400000.0
2006-07-17 16:43:00,2.27041,2.27068,2.27041,2.27067,48300000.0
2006-07-17 16:44:00,2.27042,2.27082,2.27034,2.27069,28000000.0
2006-07-17 16:45:00,2.27064,2.27085,2.27056,2.27085,69999998.0
2006-07-17 16:46:00,2.27093,2.27093,2.27056,2.27068,35000000.0
2006-07-17 16:47:00,2.27077,2.27077,2.27061,2.27068,57400000.0
2006-07-17 16:48:00,2.27055,2.27073,2.27046,2.27046,19400000.0
2006-07-17 16:49:00,2.27052,2.27093,2.27052,2.27076,21400000.0
2006-07-17 16:50:00,2.27065,2.27066,2.27038,2.27038,51300000.0
2006-07-17 16:51:00,2.27037,2.27053,2.2703,2.2703,33500000.0
2006-07-17 16:52:00,2.2703,2.27048,2.27026,2.27046,48900001.0
2006-07-17 16:53:00,2.27037,2.27058,2.27025,2.27025,35200000.0
2006-07-17 16:54:00,2.27022,2.27046,2.27018,2.27037,48500000.0
2006-07-17 16:55:00,2.27038,2.27069,2.27038,2.27042,23500000.0
2006-07-17 16:56:00,2.27052,2.27067,2.27027,2.27054,21800000.0
2006-07-17 16:57:00,2.27075,2.271,2.27068,2.27085,24400000.0
2006-07-17 16:58:00,2.27098,2.27114,2.27088,2.27088,40700000.0
2006-07-17 16:59:00,2.27094,2.27112,2.27073,2.27073,20600000.0
2006-07-17 17:00:00,2.27066,2.27072,2.2705,2.27059,41000000.0
2006-07-17 17:01:00,2.27063,2.27065,2.27027,2.27027,44300000.0
2006-07-17 17:02:00,2.27006,2.27032,2.27006,2.27015,26500000.0
2006-07-17 17:03:00,2.27003,2.27003,2.26972,2.26981,46400000.0
2006-07-17 17:04:00,2.26967,2.26984,2.2696,2.26973,40500000.0
2006-07-17 17:05:00,2.26957,2.26986,2.26957,2.26983,29400000.0
2006-07-17 17:06:00,2.26984,2.2699,2.2695,2.26984,45800000.0
2006-07-17 17:07:00,2.26992,2.26992,2.26957,2.26957,20300000.0
2006-07-17 17:08:00,2.26951,2.2697,2.26946,2.2697,23200000.0
2006-07-17 17:09:00,2.26982,2.26982,2.26965,2.26979,28400000.0
2006-07-17 17:10:00,2.26982,2.26982,2.26956,2.26968,34400000.0
2006-07-17 17:11:00,2.26953,2.26998,2.26953,2.26982,24000000.0
2006-07-17 17:12:00,2.26994,2.27006,2.26982,2.27006,39600000.0
2006-07-17 17:13:00,2.27008,2.27017,2.26983,2.27017,22700000.0
2006-07-17 17:14:00,2.27028,2.27031,2.27013,2.27015,26800000.0
2006-07-17 17:15:00,2.26997,2.27009,2.26981,2.27003,61400000.0
2006-07-17 17:16:00,2.27003,2.27027,2.26989,2.27007,39800000.0
2006-07-17 17:17:00,2.27022,2.27029,2.27011,2.27023,40899999.0
2006-07-17 17:18:00,2.27032,2.27057,2.27032,2.27051,16600000.0
2006-07-17 17:19:00,2.27067,2.27067,2.27038,2.27043,41500000.0
2006-07-17 17:20:00,2.27053,2.27062,2.27043,2.27048,33000000.0
2006-07-17 17:21:00,2.27042,2.27056,2.27026,2.27028,59500000.0
2006-07-17 17:22:00,2.27025,2.27064,2.27025,2.27048,31200000.0
2006-07-17 17:23:00,2.27064,2.2707,2.27043,2.27044,32100000.0
2006-07-17 17:24:00,2.27046,2.27074,2.27046,2.27074,74200000.0
2006-07-17 17:25:00,2.27067,2.27078,2.27058,2.27061,58800001.0
2006-07-17 17:26:00,2.27061,2.27089,2.27061,2.2708,48900000.0
2006-07-17 17:27:00,2.27058,2.27058,2.27001,2.27009,61899999.0
2006-07-17 17:28:00,2.27006,2.27006,2.26969,2.2698,31100000.0
2006-07-17 17:29:00,2.26994,2.27027,2.26994,2.27004,68799998.0
2006-07-17 17:30:00,2.27012,2.27043,2.27012,2.27042,43500000.0
2006-07-17 17:31:00,2.27061,2.27061,2.2704,2.27042,29200000.0
2006-07-17 17:32:00,2.27041,2.27078,2.27041,2.27078,21900000.0
2006-07-17 17:33:00,2.27073,2.27073,2.27034,2.27054,17400000.0
2006-07-17 17:34:00,2.27048,2.27077,2.27048,2.27073,22200000.0
2006-07-17 17:35:00,2.27085,2.27128,2.27085,2.27128,22900000.0
2006-07-17 17:36:00,2.27125,2.27125,2.27102,2.27118,24200000.0
2006-07-17 17:37:00,2.27101,2.27105,2.2709,2.2709,16400000.0
2006-07-17 17:38:00,2.27106,2.27115,2.27088,2.27115,52700000.0
2006-07-17 17:39:00,2.27103,2.2711,2.27082,2.27091,30900000.0
2006-07-17 17:40:00,2.27117,2.27147,2.27116,2.27116,27200000.0
2006-07-17 17:41:00,2.2712,2.27134,2.2711,2.27128,25400000.0
2006-07-17 17:42:00,2.27123,2.27128,2.27113,2.27125,17600000.0
2006-07-17 17:43:00,2.27137,2.27139,2.27111,2.27131,37100000.0
2006-07-17 17:44:00,2.27124,2.2715,2.27104,2.27139,68200000.0
2006-07-17 17:45:00,2.27146,2.27159,2.27129,2.27138,27600000.0
2006-07-17 17:46:00,2.27131,2.27147,2.27117,2.27117,41900000.0
2006-07-17 17:47:00,2.27107,2.27136,2.27087,2.27136,39100000.0
2006-07-17 17:48:00,2.27131,2.27142,2.27122,2.27133,15800000.0
2006-07-17 17:49:00,2.27127,2.27144,2.27121,2.27125,36200000.0
2006-07-17 17:50:00,2.27132,2.27171,2.27132,2.27164,60000000.0
2006-07-17 17:51:00,2.27162,2.27165,2.27155,2.2716,31500000.0
2006-07-17 17:52:00,2.27157,2.27157,2.27152,2.27152,6400000.0
2006-07-17 17:53:00,2.27057,2.27101,2.27031,2.27076,28000000.0
2006-07-17 17:54:00,2.27085,2.27098,2.27034,2.27073,27000000.0
2006-07-17 17:55:00,2.27127,2.27127,2.27106,2.27106,9500000.0
2006-07-17 17:56:00,2.27082,2.27082,2.2706,2.27066,35300000.0
2006-07-17 17:57:00,2.27071,2.27084,2.27064,2.27084,17100000.0
2006-07-17 17:58:00,2.2709,2.2709,2.27062,2.2708,15300000.0
2006-07-17 17:59:00,2.27069,2.27072,2.27046,2.27046,22800000.0
2006-07-17 18:00:00,2.27054,2.2708,2.27054,2.27072,35200000.0
2006-07-17 18:01:00,2.27084,2.27135,2.27084,2.27097,334500001.0
2006-07-17 18:02:00,2.27115,2.2716,2.27103,2.27131,389700000.0
2006-07-17 18:03:00,2.27127,2.2714,2.27095,2.27095,402000000.0
2006-07-17 18:04:00,2.27092,2.27118,2.2708,2.27112,364500000.0
2006-07-17 18:05:00,2.27128,2.27128,2.27073,2.27082,234000000.0
2006-07-17 18:06:00,2.2707,2.27108,2.2707,2.27093,395400000.0
2006-07-17 18:07:00,2.27087,2.27103,2.27071,2.27103,386500000.0
2006-07-17 18:08:00,2.27089,2.27105,2.27069,2.27082,406500000.0
2006-07-17 18:09:00,2.27071,2.27097,2.27051,2.27068,260500000.0
2006-07-17 18:10:00,2.27067,2.27094,2.27054,2.27081,318699998.0
2006-07-17 18:11:00,2.27073,2.27105,2.27017,2.27097,225400000.0
2006-07-17 18:12:00,2.27084,2.27107,2.27071,2.27106,200200000.0
2006-07-17 18:13:00,2.27095,2.27117,2.2709,2.27097,150100000.0
2006-07-17 18:14:00,2.27104,2.27104,2.27041,2.27041,275400000.0
2006-07-17 18:15:00,2.27046,2.27065,2.27029,2.27033,282200000.0
2006-07-17 18:16:00,2.27037,2.27059,2.27011,2.2703,381900000.0
2006-07-17 18:17:00,2.27044,2.27063,2.27026,2.27037,270199999.0
2006-07-17 18:18:00,2.27037,2.2707,2.27017,2.27047,154000000.0
2006-07-17 18:19:00,2.27051,2.2707,2.27035,2.27048,296700001.0
2006-07-17 18:20:00,2.27045,2.27053,2.27019,2.27039,178300000.0
2006-07-17 18:21:00,2.27033,2.27041,2.27012,2.27022,235000000.0
2006-07-17 18:22:00,2.27027,2.27044,2.2702,2.27038,232899999.0
2006-07-17 18:23:00,2.27036,2.27069,2.27012,2.27055,378999999.0
2006-07-17 18:24:00,2.27046,2.27046,2.2702,2.27041,340600000.0
2006-07-17 18:25:00,2.27039,2.27041,2.27016,2.27022,278200000.0
2006-07-17 18:26:00,2.27007,2.27027,2.26997,2.27002,320000000.0
2006-07-17 18:27:00,2.26999,2.2703,2.26995,2.27018,314299999.0
2006-07-17 18:28:00,2.27025,2.27038,2.2701,2.27022,196900001.0
2006-07-17 18:29:00,2.27003,2.27027,2.27,2.27021,236999999.0
2006-07-17 18:30:00,2.27027,2.27054,2.27022,2.2703,241500000.0
2006-07-17 18:31:00,2.27038,2.27041,2.27019,2.2702,185900001.0
2006-07-17 18:32:00,2.27018,2.27028,2.27003,2.2701,153900000.0
2006-07-17 18:33:00,2.27013,2.27019,2.26992,2.27,310400000.0
2006-07-17 18:34:00,2.27008,2.27031,2.26996,2.2702,350700000.0
2006-07-17 18:35:00,2.27027,2.27037,2.27011,2.27028,200700000.0
2006-07-17 18:36:00,2.27022,2.27024,2.27007,2.27019,99999998.0
2006-07-17 18:37:00,2.27026,2.27045,2.27026,2.27042,86800000.0
2006-07-17 18:38:00,2.27043,2.27053,2.27038,2.27038,79300000.0
2006-07-17 18:39:00,2.27033,2.27063,2.27028,2.27044,163400000.0
2006-07-17 18:40:00,2.27051,2.27051,2.27028,2.27032,252599999.0
2006-07-17 18:41:00,2.27033,2.27045,2.27027,2.27035,161200000.0
2006-07-17 18:42:00,2.27054,2.27057,2.27038,2.2705,84400001.0
2006-07-17 18:43:00,2.27047,2.27053,2.27042,2.27053,75400000.0
2006-07-17 18:44:00,2.27068,2.27074,2.27028,2.27033,125000000.0
2006-07-17 18:45:00,2.27035,2.27035,2.27026,2.27026,68400000.0
2006-07-17 18:46:00,2.27028,2.27038,2.27026,2.27026,54500000.0
2006-07-17 18:47:00,2.27018,2.27043,2.27018,2.27043,33400000.0
2006-07-17 18:48:00,2.27039,2.27064,2.27039,2.27051,107700000.0
2006-07-17 18:49:00,2.27054,2.27054,2.27015,2.27032,30500000.0
2006-07-17 18:50:00,2.27019,2.27038,2.27016,2.2703,34500000.0
2006-07-17 18:51:00,2.2702,2.27025,2.26995,2.26995,149700000.0
2006-07-17 18:52:00,2.27,2.27014,2.26997,2.26997,172599999.0
2006-07-17 18:53:00,2.27001,2.27021,2.26996,2.26998,119800000.0
2006-07-17 18:54:00,2.26993,2.2702,2.26993,2.27001,125100000.0
2006-07-17 18:55:00,2.26995,2.27014,2.26991,2.26996,153500000.0
2006-07-17 18:56:00,2.27001,2.27017,2.27001,2.27005,45200000.0
2006-07-17 18:57:00,2.27008,2.27038,2.26997,2.27,75200000.0
2006-07-17 18:58:00,2.27012,2.27046,2.27012,2.27027,225600000.0
2006-07-17 18:59:00,2.27026,2.27042,2.27015,2.27022,165700000.0
2006-07-17 19:00:00,2.2702,2.27057,2.27008,2.27057,74200000.0
2006-07-17 19:01:00,2.27037,2.27054,2.27029,2.27052,30900000.0
2006-07-17 19:02:00,2.2705,2.2706,2.27045,2.2706,133800000.0
2006-07-17 19:03:00,2.2706,2.27063,2.27043,2.27043,94600000.0
2006-07-17 19:04:00,2.27044,2.27054,2.27036,2.27036,50700000.0
2006-07-17 19:05:00,2.27028,2.2703,2.27025,2.27028,52300000.0
2006-07-17 19:06:00,2.27029,2.27059,2.27029,2.2703,257900000.0
2006-07-17 19:07:00,2.2702,2.27042,2.2702,2.27038,141800000.0
2006-07-17 19:08:00,2.27044,2.27044,2.27012,2.27041,222800000.0
2006-07-17 19:09:00,2.27033,2.27053,2.27022,2.2703,155100000.0
2006-07-17 19:10:00,2.27023,2.27054,2.27023,2.27041,88700000.0
2006-07-17 19:11:00,2.27034,2.27037,2.27018,2.27028,45500000.0
2006-07-17 19:12:00,2.27038,2.27044,2.27026,2.27044,57900001.0
2006-07-17 19:13:00,2.27053,2.27078,2.27053,2.27063,151200000.0
2006-07-17 19:14:00,2.27075,2.27075,2.27056,2.2707,88600000.0
2006-07-17 19:15:00,2.27069,2.27078,2.27065,2.27067,139100000.0
2006-07-17 19:16:00,2.27071,2.27071,2.2706,2.27065,24700000.0
2006-07-17 19:17:00,2.27074,2.27074,2.27055,2.27063,67200000.0
2006-07-17 19:18:00,2.27065,2.2708,2.27061,2.27068,117600000.0
2006-07-17 19:19:00,2.27066,2.27074,2.27048,2.27048,111000000.0
2006-07-17 19:20:00,2.27058,2.27071,2.27048,2.27057,157099999.0
2006-07-17 19:21:00,2.27053,2.27064,2.27046,2.27057,117999999.0
2006-07-17 19:22:00,2.27055,2.27064,2.27044,2.27052,48600000.0
2006-07-17 19:23:00,2.27035,2.2705,2.27027,2.27027,188500000.0
2006-07-17 19:24:00,2.27041,2.27056,2.27038,2.2705,74200000.0
2006-07-17 19:25:00,2.2704,2.27043,2.27032,2.27033,84600000.0
2006-07-17 19:26:00,2.27029,2.27031,2.27005,2.27005,146600001.0
2006-07-17 19:27:00,2.27004,2.27018,2.27002,2.27002,119700000.0
2006-07-17 19:28:00,2.27017,2.27032,2.27017,2.27028,66000000.0
2006-07-17 19:29:00,2.27022,2.27037,2.27008,2.27037,114800000.0
2006-07-17 19:30:00,2.2705,2.2705,2.27023,2.27041,218300001.0
2006-07-17 19:31:00,2.27045,2.27053,2.27042,2.27053,57100000.0
2006-07-17 19:32:00,2.27045,2.27048,2.27028,2.27034,137100000.0
2006-07-17 19:33:00,2.27036,2.27051,2.27032,2.27032,55500000.0
2006-07-17 19:34:00,2.27045,2.27046,2.27034,2.2704,137699999.0
2006-07-17 19:35:00,2.27033,2.27048,2.26997,2.27001,148600000.0
2006-07-17 19:36:00,2.26997,2.27027,2.26996,2.26996,114700000.0
2006-07-17 19:37:00,2.27011,2.27022,2.27005,2.27015,37700000.0
2006-07-17 19:38:00,2.27008,2.27056,2.27008,2.27056,20000000.0
2006-07-17 19:39:00,2.27058,2.2706,2.27049,2.27051,56800000.0
2006-07-17 19:40:00,2.2705,2.27059,2.27047,2.27055,101600000.0
2006-07-17 19:41:00,2.27055,2.27055,2.27028,2.27028,112100000.0
2006-07-17 19:42:00,2.27036,2.27073,2.27036,2.27058,98200000.0
2006-07-17 19:43:00,2.27068,2.2708,2.27067,2.27079,37800000.0
2006-07-17 19:44:00,2.27072,2.27087,2.27068,2.2707,79000000.0
2006-07-17 19:45:00,2.27065,2.27066,2.27059,2.27063,41800000.0
2006-07-17 19:46:00,2.2707,2.2707,2.2704,2.2705,87400000.0
2006-07-17 19:47:00,2.2705,2.27053,2.27045,2.27053,19000000.0
2006-07-17 19:48:00,2.27045,2.27058,2.27037,2.27046,71600000.0
2006-07-17 19:49:00,2.27054,2.27054,2.27027,2.27037,82700000.0
2006-07-17 19:50:00,2.27041,2.27056,2.27034,2.27046,53800000.0
2006-07-17 19:51:00,2.27042,2.27042,2.27015,2.27021,116400000.0
2006-07-17 19:52:00,2.27016,2.27038,2.27012,2.27034,58200000.0
2006-07-17 19:53:00,2.27032,2.27043,2.27032,2.27035,21400000.0
2006-07-17 19:54:00,2.2704,2.2704,2.27016,2.27016,67000000.0
2006-07-17 19:55:00,2.27014,2.27027,2.27014,2.27027,21700000.0
2006-07-17 19:56:00,2.27038,2.27038,2.27025,2.27025,54200000.0
2006-07-17 19:57:00,2.27026,2.2704,2.27017,2.27025,134000000.0
2006-07-17 19:58:00,2.27025,2.2704,2.27025,2.27033,115400000.0
2006-07-17 19:59:00,2.27035,2.27051,2.27017,2.27029,107300000.0
2006-07-17 20:00:00,2.27032,2.27053,2.27028,2.27042,68600000.0
2006-07-17 20:01:00,2.27038,2.27051,2.27025,2.2704,56000000.0
2006-07-17 20:02:00,2.27023,2.27033,2.26997,2.26997,57900000.0
2006-07-17 20:03:00,2.27002,2.27011,2.27002,2.27007,14400000.0
2006-07-17 20:04:00,2.27002,2.27005,2.27002,2.27005,41200000.0
2006-07-17 20:05:00,2.27005,2.2701,2.27,2.27,46000000.0
2006-07-17 20:06:00,2.26995,2.27015,2.26992,2.26995,34900000.0
2006-07-17 20:07:00,2.27012,2.27018,2.27002,2.27007,49500000.0
2006-07-17 20:08:00,2.27005,2.27013,2.26993,2.26993,70700000.0
2006-07-17 20:09:00,2.27,2.27,2.26995,2.26995,40300000.0
2006-07-17 20:10:00,2.27008,2.27008,2.26995,2.27002,29600000.0
2006-07-17 20:11:00,2.27002,2.27024,2.27002,2.27018,61400000.0
2006-07-17 20:12:00,2.27025,2.27038,2.27014,2.27021,199900000.0
2006-07-17 20:13:00,2.2701,2.27044,2.2701,2.27037,166100001.0
2006-07-17 20:14:00,2.27033,2.27033,2.26997,2.26997,80200000.0
2006-07-17 20:15:00,2.27006,2.27034,2.27006,2.27025,211200000.0
2006-07-17 20:16:00,2.27023,2.27035,2.27005,2.2702,146300000.0
2006-07-17 20:17:00,2.2703,2.27044,2.2703,2.27037,40000000.0
2006-07-17 20:18:00,2.27041,2.27041,2.2702,2.27025,73700000.0
2006-07-17 20:19:00,2.27026,2.27053,2.27024,2.27044,148800000.0
2006-07-17 20:20:00,2.27042,2.27053,2.27016,2.27035,226500000.0
2006-07-17 20:21:00,2.27037,2.27051,2.27037,2.27051,73800000.0
2006-07-17 20:22:00,2.27052,2.27059,2.27048,2.27051,97100000.0
2006-07-17 20:23:00,2.2705,2.27074,2.27046,2.27059,168000000.0
2006-07-17 20:24:00,2.27049,2.27049,2.27035,2.27041,41400000.0
2006-07-17 20:25:00,2.2703,2.2704,2.27025,2.27035,164200000.0
2006-07-17 20:26:00,2.2704,2.2704,2.27015,2.27024,169100000.0
2006-07-17 20:27:00,2.27024,2.27035,2.27022,2.27028,84900000.0
2006-07-17 20:28:00,2.2702,2.27065,2.2702,2.27045,237800000.0
2006-07-17 20:29:00,2.27059,2.27059,2.27023,2.27025,158200000.0
2006-07-17 20:30:00,2.27022,2.27051,2.27009,2.2702,329500000.0
2006-07-17 20:31:00,2.27012,2.27036,2.27007,2.27019,200300000.0
2006-07-17 20:32:00,2.27023,2.27032,2.26997,2.27032,362699999.0
2006-07-17 20:33:00,2.2703,2.27044,2.27021,2.27038,95500000.0
2006-07-17 20:34:00,2.27039,2.27054,2.27014,2.27014,93500000.0
2006-07-17 20:35:00,2.27015,2.27015,2.26997,2.27008,60900000.0
2006-07-17 20:36:00,2.2701,2.27019,2.27005,2.27014,59300000.0
2006-07-17 20:37:00,2.27003,2.27014,2.26999,2.27004,117100000.0
2006-07-17 20:38:00,2.27006,2.27034,2.26995,2.27,182000000.0
2006-07-17 20:39:00,2.27001,2.27013,2.26997,2.26997,129200000.0
2006-07-17 20:40:00,2.27002,2.2701,2.26992,2.26995,187399998.0
2006-07-17 20:41:00,2.27,2.27005,2.26992,2.26995,143500000.0
2006-07-17 20:42:00,2.27,2.27015,2.26995,2.26997,81700000.0
2006-07-17 20:43:00,2.27005,2.2701,2.26993,2.27,125100000.0
2006-07-17 20:44:00,2.27004,2.27026,2.27001,2.27009,187900000.0
2006-07-17 20:45:00,2.2701,2.27019,2.2701,2.27011,64000000.0
2006-07-17 20:46:00,2.27011,2.27023,2.2701,2.27013,34000000.0
2006-07-17 20:47:00,2.27011,2.27013,2.26995,2.26995,177599998.0
2006-07-17 20:48:00,2.26993,2.27032,2.26993,2.27002,192200000.0
2006-07-17 20:49:00,2.27002,2.27008,2.2699,2.27003,149200001.0
2006-07-17 20:50:00,2.26996,2.26996,2.26961,2.26981,154000000.0
2006-07-17 20:51:00,2.26976,2.26981,2.26964,2.26972,137100000.0
2006-07-17 20:52:00,2.26965,2.26978,2.26953,2.26959,164600000.0
2006-07-17 20:53:00,2.26959,2.26978,2.26939,2.26955,251000001.0
2006-07-17 20:54:00,2.26953,2.26953,2.2692,2.2692,193199998.0
2006-07-17 20:55:00,2.26917,2.26936,2.26917,2.2693,21200000.0
2006-07-17 20:56:00,2.26939,2.26966,2.26938,2.26955,267200000.0
2006-07-17 20:57:00,2.2696,2.26979,2.26952,2.2697,344300002.0
2006-07-17 20:58:00,2.26961,2.26972,2.26937,2.26951,205100000.0
2006-07-17 20:59:00,2.26957,2.26961,2.26924,2.26937,251400000.0
2006-07-17 21:00:00,2.26941,2.26941,2.26899,2.26908,247100000.0
2006-07-17 21:01:00,2.26914,2.26936,2.26907,2.26911,334999999.0
2006-07-17 21:02:00,2.26908,2.26917,2.26898,2.26898,105700000.0
2006-07-17 21:03:00,2.26901,2.26914,2.26895,2.26897,102200000.0
2006-07-17 21:04:00,2.26896,2.26906,2.26892,2.26903,47600000.0
2006-07-17 21:05:00,2.26908,2.26921,2.26904,2.26905,71600000.0
2006-07-17 21:06:00,2.26902,2.26906,2.26868,2.26897,60700000.0
2006-07-17 21:07:00,2.26898,2.26923,2.26898,2.26912,28100000.0
2006-07-17 21:08:00,2.26912,2.26914,2.26904,2.26905,23200000.0
2006-07-17 21:09:00,2.26901,2.26911,2.26897,2.269,34100000.0
2006-07-17 21:10:00,2.26903,2.26903,2.26881,2.2689,72400000.0
2006-07-17 21:11:00,2.26882,2.26895,2.26877,2.26882,108700000.0
2006-07-17 21:12:00,2.26888,2.26907,2.26888,2.26907,51200000.0
2006-07-17 21:13:00,2.26904,2.26929,2.26899,2.26901,148100000.0
2006-07-17 21:14:00,2.26927,2.26945,2.26904,2.26907,122200000.0
2006-07-17 21:15:00,2.26916,2.2696,2.26916,2.2693,193000000.0
2006-07-17 21:16:00,2.26941,2.26962,2.26926,2.2696,98500000.0
2006-07-17 21:17:00,2.26962,2.26962,2.26929,2.2694,160100000.0
2006-07-17 21:18:00,2.26949,2.26964,2.26949,2.26961,145600000.0
2006-07-17 21:19:00,2.26952,2.26952,2.26925,2.26935,103300000.0
2006-07-17 21:20:00,2.26939,2.26944,2.26905,2.26905,217500000.0
2006-07-17 21:21:00,2.2691,2.26944,2.26907,2.26936,273099999.0
2006-07-17 21:22:00,2.26932,2.26939,2.26911,2.26915,157300000.0
2006-07-17 21:23:00,2.26924,2.26926,2.26899,2.26903,101000001.0
2006-07-17 21:24:00,2.26902,2.2692,2.26901,2.26908,50000000.0
2006-07-17 21:25:00,2.26896,2.26905,2.26881,2.26888,58300000.0
2006-07-17 21:26:00,2.2689,2.26913,2.26878,2.26913,27800000.0
2006-07-17 21:27:00,2.2692,2.2692,2.26893,2.2691,53600000.0
2006-07-17 21:28:00,2.26917,2.26922,2.26899,2.26902,120400001.0
2006-07-17 21:29:00,2.26909,2.26931,2.26909,2.26929,34300000.0
2006-07-17 21:30:00,2.26937,2.26937,2.26914,2.26922,26900000.0
2006-07-17 21:31:00,2.26923,2.26938,2.26923,2.26924,11400000.0
2006-07-17 21:32:00,2.26942,2.26958,2.26935,2.26951,171800000.0
2006-07-17 21:33:00,2.26945,2.26989,2.26945,2.26966,86900000.0
2006-07-17 21:34:00,2.26979,2.26997,2.26965,2.26965,109500000.0
2006-07-17 21:35:00,2.26967,2.26971,2.26956,2.26956,41800000.0
2006-07-17 21:36:00,2.26957,2.26967,2.26957,2.26967,15100000.0
2006-07-17 21:37:00,2.26966,2.26967,2.26938,2.2695,78500000.0
2006-07-17 21:38:00,2.2694,2.2695,2.26935,2.26939,54300000.0
2006-07-17 21:39:00,2.26926,2.26926,2.26919,2.26919,8000000.0
2006-07-17 21:40:00,2.26924,2.26927,2.26912,2.26923,29200000.0
2006-07-17 21:41:00,2.26917,2.26939,2.26917,2.26939,39700000.0
2006-07-17 21:42:00,2.26945,2.26949,2.2693,2.26943,88400000.0
2006-07-17 21:43:00,2.26932,2.26948,2.26919,2.26937,104300000.0
2006-07-17 21:44:00,2.2695,2.2696,2.26927,2.26943,98100000.0
2006-07-17 21:45:00,2.26948,2.26968,2.26944,2.26955,88200000.0
2006-07-17 21:46:00,2.26962,2.26962,2.2694,2.26943,87700000.0
2006-07-17 21:47:00,2.26938,2.26959,2.26919,2.26925,156900000.0
2006-07-17 21:48:00,2.26922,2.26945,2.26922,2.26926,30500000.0
2006-07-17 21:49:00,2.26924,2.26924,2.26908,2.26918,85800000.0
2006-07-17 21:50:00,2.26924,2.26924,2.26898,2.26902,35000000.0
2006-07-17 21:51:00,2.26917,2.26947,2.26917,2.26945,27500000.0
2006-07-17 21:52:00,2.26943,2.2698,2.26943,2.26959,125700000.0
2006-07-17 21:53:00,2.26962,2.26969,2.26934,2.26934,51100000.0
2006-07-17 21:54:00,2.26934,2.26948,2.26934,2.26942,31500000.0
2006-07-17 21:55:00,2.26943,2.26951,2.26922,2.26945,67000000.0
2006-07-17 21:56:00,2.26949,2.26954,2.2694,2.26945,44300000.0
2006-07-17 21:57:00,2.26934,2.26934,2.26915,2.26926,32500000.0
2006-07-17 21:58:00,2.2695,2.26954,2.26933,2.26952,35500000.0
2006-07-17 21:59:00,2.26965,2.26965,2.26938,2.26955,174600000.0
2006-07-17 22:00:00,2.26945,2.26951,2.2693,2.26945,54400000.0
2006-07-17 22:01:00,2.26942,2.26954,2.26926,2.26946,45800000.0
2006-07-17 22:02:00,2.26935,2.26951,2.26927,2.26927,112300000.0
2006-07-17 22:03:00,2.26932,2.26944,2.26928,2.26944,26200000.0
2006-07-17 22:04:00,2.26945,2.26945,2.26907,2.26914,95500000.0
2006-07-17 22:05:00,2.26914,2.26925,2.26908,2.26917,88999999.0
2006-07-17 22:06:00,2.26914,2.26914,2.26895,2.26895,34500000.0
2006-07-17 22:07:00,2.26895,2.26898,2.2689,2.2689,22200000.0
2006-07-17 22:08:00,2.26894,2.269,2.26894,2.26899,35600000.0
2006-07-17 22:09:00,2.26905,2.26918,2.26903,2.26908,41300000.0
2006-07-17 22:10:00,2.26914,2.26914,2.269,2.26909,43300000.0
2006-07-17 22:11:00,2.26909,2.26922,2.26897,2.26922,19200000.0
2006-07-17 22:12:00,2.26928,2.26928,2.26913,2.26915,63500000.0
2006-07-17 22:13:00,2.26917,2.2693,2.26917,2.26923,32100000.0
2006-07-17 22:14:00,2.26935,2.26937,2.26918,2.26935,30500000.0
2006-07-17 22:15:00,2.26922,2.2695,2.26917,2.26944,113000000.0
2006-07-17 22:16:00,2.26945,2.26958,2.26928,2.26933,148900000.0
2006-07-17 22:17:00,2.26943,2.26943,2.2694,2.2694,4400000.0
2006-07-17 22:18:00,2.26954,2.26965,2.2695,2.2695,35800000.0
2006-07-17 22:19:00,2.26952,2.26953,2.26934,2.26946,41100000.0
2006-07-17 22:20:00,2.2695,2.26956,2.26936,2.26936,30400000.0
2006-07-17 22:21:00,2.26939,2.26956,2.26933,2.26955,31000000.0
2006-07-17 22:22:00,2.26954,2.26967,2.26945,2.26949,112300000.0
2006-07-17 22:23:00,2.2694,2.26951,2.26937,2.26938,85900000.0
2006-07-17 22:24:00,2.26938,2.26947,2.26938,2.26944,44900000.0
2006-07-17 22:25:00,2.26954,2.26957,2.26937,2.26944,74900001.0
2006-07-17 22:26:00,2.26941,2.26953,2.26928,2.26937,30700000.0
2006-07-17 22:27:00,2.26945,2.26952,2.26941,2.26949,43000001.0
2006-07-17 22:28:00,2.26961,2.2699,2.26961,2.26968,34800000.0
2006-07-17 22:29:00,2.26975,2.26975,2.26958,2.26971,148700000.0
2006-07-17 22:30:00,2.26967,2.26989,2.26945,2.2695,106000000.0
2006-07-17 22:31:00,2.26951,2.26952,2.26939,2.26939,26800000.0
2006-07-17 22:32:00,2.26943,2.26949,2.26938,2.26942,48700000.0
2006-07-17 22:33:00,2.2695,2.26978,2.2695,2.26978,47600000.0
2006-07-17 22:34:00,2.2698,2.27009,2.26971,2.26984,86900000.0
2006-07-17 22:35:00,2.26968,2.26984,2.26965,2.26965,49700000.0
2006-07-17 22:36:00,2.2698,2.27,2.2698,2.26988,42600000.0
2006-07-17 22:37:00,2.26983,2.2702,2.26979,2.2702,32100000.0
2006-07-17 22:38:00,2.2701,2.27013,2.26978,2.27005,50600000.0
2006-07-17 22:39:00,2.27007,2.27021,2.26992,2.27015,59100000.0
2006-07-17 22:40:00,2.27014,2.27049,2.27014,2.27037,31200000.0
2006-07-17 22:41:00,2.27038,2.27048,2.27037,2.27042,56600000.0
2006-07-17 22:42:00,2.27032,2.2705,2.2701,2.2701,38800000.0
2006-07-17 22:43:00,2.27,2.27021,2.26986,2.26995,118500000.0
2006-07-17 22:44:00,2.26995,2.27025,2.26994,2.27023,83300000.0
2006-07-17 22:45:00,2.27025,2.27033,2.27018,2.27018,50500000.0
2006-07-17 22:46:00,2.27019,2.2702,2.26992,2.27007,85600000.0
2006-07-17 22:47:00,2.2702,2.27025,2.27013,2.27023,45600000.0
2006-07-17 22:48:00,2.27017,2.27024,2.27007,2.27014,59100000.0
2006-07-17 22:49:00,2.27018,2.2703,2.27005,2.27025,73400000.0
2006-07-17 22:50:00,2.27013,2.2704,2.27013,2.2704,28100000.0
2006-07-17 22:51:00,2.27039,2.27045,2.27023,2.27027,56400000.0
2006-07-17 22:52:00,2.27025,2.27044,2.27025,2.27044,34800000.0
2006-07-17 22:53:00,2.27052,2.27074,2.27045,2.27053,25900000.0
2006-07-17 22:54:00,2.27046,2.27046,2.27029,2.2703,36400000.0
2006-07-17 22:55:00,2.27013,2.27013,2.26966,2.2698,66400000.0
2006-07-17 22:56:00,2.27002,2.27002,2.26974,2.26985,64299999.0
2006-07-17 22:57:00,2.26967,2.26968,2.26889,2.26889,30700000.0
2006-07-17 22:58:00,2.26857,2.26872,2.26857,2.2686,37200000.0
2006-07-17 22:59:00,2.2685,2.26858,2.2685,2.26855,57200001.0
2006-07-17 23:00:00,2.26855,2.26862,2.26855,2.26862,3000000.0
2006-07-17 23:01:00,2.26958,2.26985,2.26909,2.26974,29600000.0
2006-07-17 23:02:00,2.26974,2.26975,2.26887,2.26911,27500000.0
2006-07-17 23:03:00,2.26954,2.26958,2.26881,2.269,40700000.0
2006-07-17 23:04:00,2.26972,2.26972,2.26884,2.26916,55400000.0
2006-07-17 23:05:00,2.2696,2.26961,2.26858,2.26885,38800000.0
2006-07-17 23:06:00,2.26886,2.26948,2.26864,2.26941,35600000.0
2006-07-17 23:07:00,2.26976,2.26976,2.26907,2.26925,40800000.0
2006-07-17 23:08:00,2.26942,2.26944,2.26903,2.2694,22400000.0
2006-07-17 23:09:00,2.2689,2.2692,2.26873,2.2692,37100000.0
2006-07-17 23:10:00,2.26959,2.26991,2.26918,2.26919,26800000.0
2006-07-17 23:11:00,2.2693,2.26935,2.26904,2.26907,30200000.0
2006-07-17 23:12:00,2.26968,2.27001,2.26922,2.27001,32800000.0
2006-07-17 23:13:00,2.27045,2.27045,2.26885,2.26885,40200000.0
2006-07-17 23:14:00,2.26896,2.26958,2.26885,2.26929,29400000.0
2006-07-17 23:15:00,2.26947,2.26947,2.2692,2.26933,46800000.0
2006-07-17 23:16:00,2.26947,2.26952,2.26895,2.26903,59500000.0
2006-07-17 23:17:00,2.26883,2.2695,2.26882,2.2689,36000000.0
2006-07-17 23:18:00,2.26905,2.26928,2.26864,2.26901,28800000.0
2006-07-17 23:19:00,2.26915,2.26937,2.26856,2.26902,54400000.0
2006-07-17 23:20:00,2.26903,2.26983,2.26883,2.26959,32200000.0
2006-07-17 23:21:00,2.26927,2.26947,2.26906,2.26931,36800000.0
2006-07-17 23:22:00,2.26933,2.26954,2.26906,2.26943,28400000.0
2006-07-17 23:23:00,2.26928,2.26963,2.26912,2.26912,43000001.0
2006-07-17 23:24:00,2.26915,2.26959,2.26891,2.26959,39400000.0
2006-07-17 23:25:00,2.26929,2.26943,2.26886,2.2692,52100000.0
2006-07-17 23:26:00,2.2691,2.26956,2.26899,2.26939,28600000.0
2006-07-17 23:27:00,2.26954,2.26987,2.26921,2.26982,37100000.0
2006-07-17 23:28:00,2.26987,2.27013,2.26927,2.2693,53600000.0
2006-07-17 23:29:00,2.26996,2.27009,2.26963,2.26963,37900000.0
2006-07-17 23:30:00,2.27039,2.27039,2.26945,2.26969,32800000.0
2006-07-17 23:31:00,2.26995,2.27016,2.26959,2.26976,29300000.0
2006-07-17 23:32:00,2.27002,2.2701,2.26877,2.26957,63900000.0
2006-07-17 23:33:00,2.27002,2.27014,2.26843,2.2696,43500000.0
2006-07-17 23:34:00,2.27004,2.27004,2.26899,2.26928,47500000.0
2006-07-17 23:35:00,2.26957,2.26971,2.26889,2.26889,44300000.0
2006-07-17 23:36:00,2.269,2.26943,2.26879,2.26887,37200000.0
2006-07-17 23:37:00,2.26885,2.26977,2.26876,2.26914,46900000.0
2006-07-17 23:38:00,2.26942,2.26961,2.269,2.26944,57900000.0
2006-07-17 23:39:00,2.2694,2.26965,2.26903,2.26935,44000000.0
2006-07-17 23:40:00,2.26979,2.2698,2.26886,2.26976,33900000.0
2006-07-17 23:41:00,2.26945,2.26963,2.26903,2.26947,25000000.0
2006-07-17 23:42:00,2.26938,2.26972,2.2689,2.26928,37200000.0
2006-07-17 23:43:00,2.26961,2.26961,2.26909,2.2693,45600000.0
2006-07-17 23:44:00,2.2694,2.26955,2.26866,2.26883,51800000.0
2006-07-17 23:45:00,2.26905,2.27002,2.26905,2.26998,22700000.0
2006-07-17 23:46:00,2.26926,2.26989,2.26902,2.26989,34500000.0
2006-07-17 23:47:00,2.26988,2.26988,2.26903,2.26958,34600000.0
2006-07-17 23:48:00,2.26921,2.26989,2.26918,2.2697,35500000.0
2006-07-17 23:49:00,2.26977,2.27014,2.26942,2.26953,22600000.0
2006-07-17 23:50:00,2.27042,2.27042,2.26961,2.26969,66500000.0
2006-07-17 23:51:00,2.27019,2.2704,2.26945,2.26945,39900000.0
2006-07-17 23:52:00,2.26975,2.27033,2.26958,2.27008,30800000.0
2006-07-17 23:53:00,2.26943,2.26999,2.26925,2.26977,37300000.0
2006-07-17 23:54:00,2.2695,2.26976,2.2692,2.26941,18400000.0
2006-07-17 23:55:00,2.26997,2.27016,2.26948,2.26948,28700000.0
2006-07-17 23:56:00,2.2702,2.27058,2.26984,2.27008,28400000.0
2006-07-17 23:57:00,2.27023,2.2709,2.26997,2.2709,40400000.0
2006-07-17 23:58:00,2.27093,2.27105,2.27015,2.2704,52500000.0
2006-07-17 23:59:00,2.27046,2.2705,2.27008,2.27044,29800000.0
2006-07-18 00:00:00,2.27057,2.27061,2.26969,2.26983,21900000.0
2006-07-18 00:01:00,2.26994,2.27021,2.26989,2.26989,38200000.0
2006-07-18 00:02:00,2.26958,2.27045,2.26917,2.27031,80200000.0
2006-07-18 00:03:00,2.27009,2.27058,2.27,2.27058,36200000.0
2006-07-18 00:04:00,2.2702,2.27053,2.27007,2.27016,28400000.0
2006-07-18 00:05:00,2.27006,2.27073,2.26985,2.27042,41500000.0
2006-07-18 00:06:00,2.26963,2.27053,2.26951,2.27004,57600000.0
2006-07-18 00:07:00,2.27025,2.27031,2.26977,2.27004,27800000.0
2006-07-18 00:08:00,2.27025,2.27045,2.27008,2.27008,40600000.0
2006-07-18 00:09:00,2.27042,2.2705,2.26987,2.26997,29800000.0
2006-07-18 00:10:00,2.27049,2.27054,2.26975,2.27,63500000.0
2006-07-18 00:11:00,2.27002,2.27048,2.2699,2.27013,50100000.0
2006-07-18 00:12:00,2.27016,2.27051,2.26982,2.26982,23600000.0
2006-07-18 00:13:00,2.26993,2.27051,2.26993,2.27033,28100000.0
2006-07-18 00:14:00,2.2702,2.27058,2.26988,2.26988,23100000.0
2006-07-18 00:15:00,2.27027,2.27044,2.26964,2.27,24400000.0
2006-07-18 00:16:00,2.27019,2.27019,2.26922,2.26922,30100000.0
2006-07-18 00:17:00,2.26977,2.26995,2.26934,2.26934,41000000.0
2006-07-18 00:18:00,2.269,2.27018,2.26871,2.2697,26600000.0
2006-07-18 00:19:00,2.27019,2.27039,2.26982,2.27007,23900000.0
2006-07-18 00:20:00,2.27016,2.27032,2.26975,2.26985,48300000.0
2006-07-18 00:21:00,2.27015,2.27041,2.26969,2.27024,28900000.0
2006-07-18 00:22:00,2.2701,2.27058,2.26994,2.27058,12000000.0
2006-07-18 00:23:00,2.26978,2.27061,2.26967,2.27051,36500000.0
2006-07-18 00:24:00,2.27087,2.27087,2.27011,2.27055,28800000.0
2006-07-18 00:25:00,2.27002,2.27059,2.26996,2.27036,31200000.0
2006-07-18 00:26:00,2.2703,2.27063,2.27011,2.2704,35000000.0
2006-07-18 00:27:00,2.27019,2.27088,2.27015,2.27083,35700000.0
2006-07-18 00:28:00,2.27097,2.27097,2.27022,2.27038,36300000.0
2006-07-18 00:29:00,2.27025,2.27042,2.26938,2.27002,32900000.0
2006-07-18 00:30:00,2.27007,2.27044,2.26987,2.27022,35900000.0
2006-07-18 00:31:00,2.27013,2.27058,2.26994,2.27056,21200000.0
2006-07-18 00:32:00,2.27072,2.27072,2.26994,2.2703,31900000.0
2006-07-18 00:33:00,2.27047,2.27049,2.26988,2.27036,32100000.0
2006-07-18 00:34:00,2.2701,2.27035,2.26965,2.26965,38000000.0
2006-07-18 00:35:00,2.26943,2.27058,2.26943,2.27035,40600000.0
2006-07-18 00:36:00,2.27066,2.27084,2.2702,2.2702,47800001.0
2006-07-18 00:37:00,2.27038,2.27052,2.27005,2.27046,50700000.0
2006-07-18 00:38:00,2.27005,2.27048,2.26991,2.27031,44900000.0
2006-07-18 00:39:00,2.2703,2.2703,2.26976,2.26988,33700000.0
2006-07-18 00:40:00,2.26991,2.27007,2.26986,2.26998,40200000.0
2006-07-18 00:41:00,2.27019,2.27025,2.26993,2.27025,42700000.0
2006-07-18 00:42:00,2.27044,2.27045,2.26988,2.27002,24400000.0
2006-07-18 00:43:00,2.27033,2.27056,2.26965,2.26968,40800000.0
2006-07-18 00:44:00,2.27035,2.27048,2.27005,2.27039,30200000.0
2006-07-18 00:45:00,2.27047,2.2707,2.27011,2.27046,52500000.0
2006-07-18 00:46:00,2.27049,2.27073,2.27025,2.27025,32400000.0
2006-07-18 00:47:00,2.27044,2.27067,2.27018,2.27018,77700000.0
2006-07-18 00:48:00,2.27041,2.27073,2.27027,2.27064,43900000.0
2006-07-18 00:49:00,2.27067,2.27067,2.26963,2.26963,37300000.0
2006-07-18 00:50:00,2.2705,2.27074,2.27012,2.27015,25700000.0
2006-07-18 00:51:00,2.27026,2.27075,2.27019,2.27065,32900000.0
2006-07-18 00:52:00,2.27022,2.27067,2.27011,2.27047,32100000.0
2006-07-18 00:53:00,2.27034,2.27094,2.27034,2.27038,31600000.0
2006-07-18 00:54:00,2.27059,2.27068,2.27014,2.27061,54200000.0
2006-07-18 00:55:00,2.2703,2.2709,2.27022,2.27074,32800000.0
2006-07-18 00:56:00,2.27037,2.27074,2.27025,2.27056,31600000.0
2006-07-18 00:57:00,2.27079,2.27079,2.2703,2.27051,32700000.0
2006-07-18 00:58:00,2.27041,2.27093,2.27041,2.27055,33800000.0
2006-07-18 00:59:00,2.27045,2.2706,2.27032,2.27042,26800000.0
2006-07-18 01:00:00,2.27038,2.27075,2.27021,2.27054,60300000.0
2006-07-18 01:01:00,2.2707,2.27103,2.27037,2.27103,39600000.0
2006-07-18 01:02:00,2.27097,2.27115,2.27064,2.27064,33700000.0
2006-07-18 01:03:00,2.26905,2.27099,2.26905,2.27081,32300000.0
2006-07-18 01:04:00,2.2709,2.27097,2.27082,2.27082,41400000.0
2006-07-18 01:05:00,2.271,2.271,2.27083,2.2709,35300000.0
2006-07-18 01:06:00,2.27089,2.27107,2.27089,2.27107,36600000.0
2006-07-18 01:07:00,2.27093,2.27132,2.27093,2.27132,25300000.0
2006-07-18 01:08:00,2.2713,2.27135,2.27125,2.27128,28900000.0
2006-07-18 01:09:00,2.27116,2.27116,2.27088,2.27088,29700000.0
2006-07-18 01:10:00,2.27108,2.27116,2.27105,2.27106,40800000.0
2006-07-18 01:11:00,2.27092,2.27092,2.27074,2.27074,6800000.0
2006-07-18 01:12:00,2.27065,2.27088,2.27065,2.2708,45600000.0
2006-07-18 01:13:00,2.2708,2.27104,2.2708,2.27093,14400000.0
2006-07-18 01:14:00,2.27079,2.27081,2.27064,2.27067,37500000.0
2006-07-18 01:15:00,2.27075,2.27108,2.27075,2.27108,15600000.0
2006-07-18 01:16:00,2.27097,2.27111,2.27084,2.27094,37100000.0
2006-07-18 01:17:00,2.27093,2.27122,2.27087,2.27108,22500000.0
2006-07-18 01:18:00,2.27103,2.27103,2.27085,2.27095,29700000.0
2006-07-18 01:19:00,2.27096,2.27113,2.27089,2.27098,37200000.0
2006-07-18 01:20:00,2.27071,2.27091,2.27071,2.27076,39000000.0
2006-07-18 01:21:00,2.27075,2.2708,2.27064,2.2708,36000000.0
2006-07-18 01:22:00,2.27064,2.27072,2.27051,2.27066,26500000.0
2006-07-18 01:23:00,2.27071,2.271,2.27071,2.27098,27600000.0
2006-07-18 01:24:00,2.27093,2.27093,2.2708,2.27085,28800000.0
2006-07-18 01:25:00,2.27082,2.2709,2.27082,2.2709,12400000.0
2006-07-18 01:26:00,2.27086,2.27115,2.27083,2.27115,33500000.0
2006-07-18 01:27:00,2.27124,2.27125,2.27092,2.27094,49900000.0
2006-07-18 01:28:00,2.27084,2.27101,2.27084,2.27086,18500000.0
2006-07-18 01:29:00,2.27097,2.27118,2.27097,2.27104,21400000.0
2006-07-18 01:30:00,2.27101,2.27109,2.27085,2.27093,26000000.0
2006-07-18 01:31:00,2.27089,2.27102,2.2708,2.27083,12300000.0
2006-07-18 01:32:00,2.27057,2.2708,2.27052,2.27052,23300000.0
2006-07-18 01:33:00,2.27046,2.27071,2.27033,2.27045,48100000.0
2006-07-18 01:34:00,2.27026,2.27076,2.27017,2.27027,48700000.0
2006-07-18 01:35:00,2.27025,2.27039,2.27025,2.27039,17100000.0
2006-07-18 01:36:00,2.2704,2.27059,2.27037,2.27056,59900000.0
2006-07-18 01:37:00,2.27038,2.27065,2.27038,2.2704,24200000.0
2006-07-18 01:38:00,2.2705,2.27063,2.27046,2.27063,29400000.0
2006-07-18 01:39:00,2.2706,2.27075,2.27053,2.27053,34400000.0
2006-07-18 01:40:00,2.2707,2.2707,2.27053,2.27055,44900000.0
2006-07-18 01:41:00,2.2706,2.27063,2.27041,2.27063,39400000.0
2006-07-18 01:42:00,2.27064,2.27081,2.2705,2.27057,48200000.0
2006-07-18 01:43:00,2.27046,2.27055,2.27045,2.27045,19700000.0
2006-07-18 01:44:00,2.27051,2.27053,2.27037,2.27037,9600000.0
2006-07-18 01:45:00,2.27033,2.27045,2.27033,2.27035,15200000.0
2006-07-18 01:46:00,2.2702,2.27037,2.27012,2.27031,18700000.0
2006-07-18 01:47:00,2.27035,2.27035,2.27018,2.27024,46000000.0
2006-07-18 01:48:00,2.27039,2.27045,2.27025,2.27038,32400000.0
2006-07-18 01:49:00,2.27036,2.27037,2.27022,2.27037,32000000.0
2006-07-18 01:50:00,2.27026,2.27046,2.27026,2.27044,33400000.0
2006-07-18 01:51:00,2.27062,2.27069,2.27047,2.27047,41000000.0
2006-07-18 01:52:00,2.27046,2.27084,2.27046,2.27084,32500000.0
2006-07-18 01:53:00,2.27069,2.27069,2.27034,2.27034,13900000.0
2006-07-18 01:54:00,2.27004,2.27062,2.27004,2.27062,32300000.0
2006-07-18 01:55:00,2.2709,2.27096,2.27079,2.27083,41400000.0
2006-07-18 01:56:00,2.27084,2.27108,2.27084,2.27084,25000000.0
2006-07-18 01:57:00,2.27095,2.27115,2.27079,2.27094,47400000.0
2006-07-18 01:58:00,2.271,2.27108,2.27087,2.27087,37200000.0
2006-07-18 01:59:00,2.27081,2.27094,2.27081,2.27086,34300000.0
2006-07-18 02:00:00,2.27088,2.2712,2.27088,2.27112,35500000.0
2006-07-18 02:01:00,2.27085,2.27102,2.27085,2.27102,33100000.0
2006-07-18 02:02:00,2.27104,2.27104,2.27078,2.27082,23100000.0
2006-07-18 02:03:00,2.27072,2.27086,2.27064,2.27064,43400000.0
2006-07-18 02:04:00,2.27095,2.27113,2.27091,2.27104,16400000.0
2006-07-18 02:05:00,2.27106,2.27117,2.27082,2.27088,62100000.0
2006-07-18 02:06:00,2.27075,2.27119,2.27075,2.27079,30500000.0
2006-07-18 02:07:00,2.27076,2.27111,2.27076,2.27111,49700000.0
2006-07-18 02:08:00,2.27098,2.27098,2.27081,2.27086,18400000.0
2006-07-18 02:09:00,2.27096,2.27096,2.27078,2.27085,29300000.0
2006-07-18 02:10:00,2.27098,2.2711,2.27087,2.2711,21600000.0
2006-07-18 02:11:00,2.27099,2.27108,2.27099,2.27108,17000000.0
2006-07-18 02:12:00,2.27115,2.27115,2.27075,2.27094,31900000.0
2006-07-18 02:13:00,2.27081,2.27088,2.27073,2.27083,20000000.0
2006-07-18 02:14:00,2.27095,2.27115,2.27082,2.27084,17800000.0
2006-07-18 02:15:00,2.27091,2.27091,2.2706,2.2706,15900000.0
2006-07-18 02:16:00,2.27061,2.27097,2.27061,2.27093,11600000.0
2006-07-18 02:17:00,2.27102,2.27104,2.27095,2.27097,31700000.0
2006-07-18 02:18:00,2.27095,2.2711,2.27088,2.27093,40000000.0
2006-07-18 02:19:00,2.27091,2.27121,2.27091,2.271,19000000.0
2006-07-18 02:20:00,2.27097,2.27108,2.27093,2.27108,43800000.0
2006-07-18 02:21:00,2.27103,2.27106,2.27093,2.27093,22100000.0
2006-07-18 02:22:00,2.2711,2.27122,2.27109,2.27111,21200000.0
2006-07-18 02:23:00,2.27101,2.27114,2.27093,2.27093,33800000.0
2006-07-18 02:24:00,2.27092,2.27097,2.27073,2.27097,21800000.0
2006-07-18 02:25:00,2.27112,2.27115,2.27097,2.27115,19400000.0
2006-07-18 02:26:00,2.2713,2.27133,2.27111,2.27133,29100000.0
2006-07-18 02:27:00,2.27109,2.27122,2.27106,2.27106,22300000.0
2006-07-18 02:28:00,2.27115,2.27132,2.27108,2.27132,30700000.0
2006-07-18 02:29:00,2.27123,2.27142,2.2711,2.2711,37800000.0
2006-07-18 02:30:00,2.27122,2.27144,2.27122,2.27129,32500000.0
2006-07-18 02:31:00,2.27125,2.27142,2.27125,2.27142,39700000.0
2006-07-18 02:32:00,2.27129,2.27134,2.2711,2.2711,25500000.0
2006-07-18 02:33:00,2.27108,2.27117,2.27105,2.2711,21900000.0
2006-07-18 02:34:00,2.27111,2.27114,2.2708,2.2708,52400000.0
2006-07-18 02:35:00,2.27082,2.27116,2.27082,2.27095,39800000.0
2006-07-18 02:36:00,2.27123,2.27127,2.27102,2.27102,24200000.0
2006-07-18 02:37:00,2.27102,2.27115,2.27095,2.27095,24600000.0
2006-07-18 02:38:00,2.2709,2.27103,2.2708,2.2708,26400000.0
2006-07-18 02:39:00,2.27077,2.27084,2.27073,2.27075,26200000.0
2006-07-18 02:40:00,2.27071,2.27105,2.27069,2.27105,26300000.0
2006-07-18 02:41:00,2.27101,2.27108,2.2707,2.2708,40300000.0
2006-07-18 02:42:00,2.2708,2.27098,2.27065,2.27078,50900000.0
2006-07-18 02:43:00,2.27077,2.27078,2.27066,2.27078,40300000.0
2006-07-18 02:44:00,2.27057,2.27067,2.27049,2.27067,29900000.0
2006-07-18 02:45:00,2.27043,2.27043,2.27037,2.27037,6000000.0
2006-07-18 02:46:00,2.2703,2.2703,2.27025,2.27025,8000000.0
2006-07-18 02:47:00,2.27052,2.27052,2.27048,2.27048,5200000.0
2006-07-18 02:48:00,2.27051,2.27055,2.27046,2.27055,29500000.0
2006-07-18 02:49:00,2.27085,2.27087,2.27071,2.27071,22400000.0
2006-07-18 02:50:00,2.27068,2.27073,2.27065,2.27067,25100000.0
2006-07-18 02:51:00,2.27075,2.27097,2.27068,2.27097,25600000.0
2006-07-18 02:52:00,2.27106,2.27118,2.27091,2.27091,27400000.0
2006-07-18 02:53:00,2.27102,2.27112,2.27085,2.27085,32200000.0
2006-07-18 02:54:00,2.27089,2.27103,2.27072,2.27098,33500000.0
2006-07-18 02:55:00,2.27093,2.27104,2.27067,2.27104,37600000.0
2006-07-18 02:56:00,2.27116,2.27132,2.27064,2.27073,35300000.0
2006-07-18 02:57:00,2.27078,2.27085,2.27064,2.27064,40600000.0
2006-07-18 02:58:00,2.27065,2.27078,2.27058,2.27058,24000000.0
2006-07-18 02:59:00,2.27062,2.27062,2.27037,2.27048,43900000.0
2006-07-18 03:00:00,2.27028,2.27046,2.27023,2.2703,25400000.0
2006-07-18 03:01:00,2.2702,2.27041,2.2702,2.27041,26300000.0
2006-07-18 03:02:00,2.27031,2.27031,2.2702,2.2702,25000000.0
2006-07-18 03:03:00,2.27015,2.27024,2.26994,2.27,29400000.0
2006-07-18 03:04:00,2.27015,2.2704,2.27015,2.2704,34300000.0
2006-07-18 03:05:00,2.2701,2.27038,2.27003,2.27026,37200000.0
2006-07-18 03:06:00,2.27025,2.27066,2.27025,2.27066,33800000.0
2006-07-18 03:07:00,2.27074,2.27093,2.27065,2.27068,46500000.0
2006-07-18 03:08:00,2.27061,2.27062,2.27034,2.2705,44400000.0
2006-07-18 03:09:00,2.27034,2.27062,2.27034,2.2705,19800000.0
2006-07-18 03:10:00,2.27051,2.27079,2.27042,2.27054,49300000.0
2006-07-18 03:11:00,2.27071,2.27075,2.27068,2.27068,20200000.0
2006-07-18 03:12:00,2.27064,2.27088,2.27052,2.27075,42400000.0
2006-07-18 03:13:00,2.27089,2.27089,2.27063,2.27063,23900000.0
2006-07-18 03:14:00,2.27063,2.27099,2.27063,2.27099,13400000.0
2006-07-18 03:15:00,2.27089,2.27096,2.27075,2.27075,33700000.0
2006-07-18 03:16:00,2.27079,2.27081,2.2707,2.27072,34300000.0
2006-07-18 03:17:00,2.27069,2.27088,2.27065,2.27065,38400000.0
2006-07-18 03:18:00,2.27081,2.27085,2.27058,2.27078,50800000.0
2006-07-18 03:19:00,2.27061,2.27074,2.27061,2.27071,22300000.0
2006-07-18 03:20:00,2.27077,2.27093,2.27062,2.27093,17200000.0
2006-07-18 03:21:00,2.27098,2.27115,2.27089,2.27101,45200000.0
2006-07-18 03:22:00,2.27102,2.27118,2.27092,2.27099,32400000.0
2006-07-18 03:23:00,2.27075,2.27087,2.27073,2.27087,33600000.0
2006-07-18 03:24:00,2.27094,2.27094,2.27068,2.27075,22800000.0
2006-07-18 03:25:00,2.27082,2.27088,2.27082,2.27088,8800000.0
2006-07-18 03:26:00,2.271,2.27127,2.271,2.27127,26400000.0
2006-07-18 03:27:00,2.27127,2.27133,2.27126,2.2713,16300000.0
2006-07-18 03:28:00,2.27127,2.27135,2.27121,2.27129,20400000.0
2006-07-18 03:29:00,2.2713,2.27142,2.2713,2.27142,7200000.0
2006-07-18 03:30:00,2.27153,2.27153,2.27138,2.27138,9100000.0
2006-07-18 03:31:00,2.27121,2.27121,2.27093,2.27093,19600000.0
2006-07-18 03:32:00,2.27104,2.27133,2.27097,2.27097,22000000.0
2006-07-18 03:33:00,2.271,2.27112,2.2709,2.27093,44100000.0
2006-07-18 03:34:00,2.27083,2.27099,2.2708,2.27091,43600000.0
2006-07-18 03:35:00,2.27097,2.27097,2.27075,2.27085,32800000.0
2006-07-18 03:36:00,2.27094,2.27117,2.27094,2.27095,35700000.0
2006-07-18 03:37:00,2.27098,2.27111,2.27087,2.27087,35800000.0
2006-07-18 03:38:00,2.27102,2.27117,2.27089,2.27097,42200000.0
2006-07-18 03:39:00,2.27086,2.27086,2.27077,2.27078,50700000.0
2006-07-18 03:40:00,2.27075,2.2709,2.27073,2.27087,19700000.0
2006-07-18 03:41:00,2.27081,2.27091,2.27081,2.27084,25200000.0
2006-07-18 03:42:00,2.27076,2.27103,2.27076,2.27086,37100000.0
2006-07-18 03:43:00,2.27089,2.27102,2.27067,2.27067,25100000.0
2006-07-18 03:44:00,2.27075,2.27096,2.27075,2.27081,49000000.0
2006-07-18 03:45:00,2.2709,2.27116,2.2709,2.27113,32300001.0
2006-07-18 03:46:00,2.27119,2.2713,2.27112,2.27117,53700001.0
2006-07-18 03:47:00,2.2711,2.2711,2.2711,2.2711,2200000.0
2006-07-18 03:48:00,2.27121,2.27129,2.27121,2.27122,28200000.0
2006-07-18 03:49:00,2.27117,2.27127,2.27117,2.27117,16500000.0
2006-07-18 03:50:00,2.27121,2.27133,2.27117,2.27126,16800000.0
2006-07-18 03:51:00,2.2714,2.2714,2.27108,2.27118,24400000.0
2006-07-18 03:52:00,2.27113,2.27132,2.27087,2.27087,35800000.0
2006-07-18 03:53:00,2.27087,2.27101,2.27087,2.271,27200000.0
2006-07-18 03:54:00,2.27115,2.27131,2.27086,2.27092,43900000.0
2006-07-18 03:55:00,2.27106,2.27106,2.27083,2.27102,42400000.0
2006-07-18 03:56:00,2.27095,2.27101,2.27081,2.27081,32000000.0
2006-07-18 03:57:00,2.27081,2.27084,2.27072,2.27072,36000000.0
2006-07-18 03:58:00,2.27086,2.27138,2.27086,2.27138,22700000.0
2006-07-18 03:59:00,2.27141,2.27144,2.27116,2.27136,44600000.0
2006-07-18 04:00:00,2.27132,2.27132,2.27122,2.2713,12800000.0
2006-07-18 04:01:00,2.27122,2.27132,2.27113,2.27113,15900000.0
2006-07-18 04:02:00,2.27108,2.2713,2.27102,2.2713,44500000.0
2006-07-18 04:03:00,2.27123,2.27137,2.27117,2.27117,27600000.0
2006-07-18 04:04:00,2.27121,2.27122,2.27112,2.27112,27800000.0
2006-07-18 04:05:00,2.27097,2.27102,2.27087,2.27095,28700000.0
2006-07-18 04:06:00,2.27096,2.27097,2.27089,2.27093,16000000.0
2006-07-18 04:07:00,2.27094,2.27108,2.27089,2.271,35800000.0
2006-07-18 04:08:00,2.27106,2.27108,2.27092,2.27092,27200000.0
2006-07-18 04:09:00,2.27095,2.27109,2.27083,2.27098,28400000.0
2006-07-18 04:10:00,2.27107,2.27126,2.27099,2.27107,15600000.0
2006-07-18 04:11:00,2.27108,2.27108,2.27096,2.271,22800000.0
2006-07-18 04:12:00,2.27093,2.27114,2.27093,2.27109,30900000.0
2006-07-18 04:13:00,2.27097,2.27122,2.27097,2.27107,41500000.0
2006-07-18 04:14:00,2.27101,2.27142,2.27095,2.27142,24200000.0
2006-07-18 04:15:00,2.27134,2.27148,2.27133,2.27143,19600000.0
2006-07-18 04:16:00,2.27152,2.27152,2.27127,2.2714,33300000.0
2006-07-18 04:17:00,2.2716,2.2716,2.27151,2.27151,11000000.0
2006-07-18 04:18:00,2.27156,2.27158,2.27139,2.27143,14000000.0
2006-07-18 04:19:00,2.27137,2.27137,2.27111,2.27114,17100000.0
2006-07-18 04:20:00,2.27124,2.27126,2.27106,2.27126,30700000.0
2006-07-18 04:21:00,2.27131,2.27138,2.27114,2.27137,48500001.0
2006-07-18 04:22:00,2.27133,2.27146,2.2712,2.2712,25500000.0
2006-07-18 04:23:00,2.27132,2.27146,2.27127,2.27127,19100000.0
2006-07-18 04:24:00,2.27127,2.27136,2.27107,2.27107,49000000.0
2006-07-18 04:25:00,2.27131,2.2717,2.27127,2.27157,18400000.0
2006-07-18 04:26:00,2.27166,2.27166,2.27141,2.27146,29600000.0
2006-07-18 04:27:00,2.27149,2.27166,2.27139,2.27139,30700000.0
2006-07-18 04:28:00,2.27134,2.27157,2.27121,2.27144,37200000.0
2006-07-18 04:29:00,2.27166,2.27169,2.27142,2.27156,53900000.0
2006-07-18 04:30:00,2.27166,2.2718,2.27165,2.27172,40400000.0
2006-07-18 04:31:00,2.2717,2.27173,2.27154,2.27173,25000000.0
2006-07-18 04:32:00,2.27157,2.27157,2.27144,2.27144,18200000.0
2006-07-18 04:33:00,2.2714,2.27151,2.27119,2.27122,29400000.0
2006-07-18 04:34:00,2.27121,2.27157,2.27121,2.27147,23100000.0
2006-07-18 04:35:00,2.27141,2.27149,2.27131,2.27149,16400000.0
2006-07-18 04:36:00,2.27138,2.27145,2.27127,2.27145,40499999.0
2006-07-18 04:37:00,2.27153,2.27155,2.27153,2.27155,8400000.0
2006-07-18 04:38:00,2.27163,2.27166,2.27145,2.27157,33200000.0
2006-07-18 04:39:00,2.27144,2.27156,2.27137,2.27149,20900000.0
2006-07-18 04:40:00,2.27143,2.27161,2.27143,2.27161,41700000.0
2006-07-18 04:41:00,2.27136,2.27159,2.27122,2.27143,40100000.0
2006-07-18 04:42:00,2.2715,2.27155,2.27144,2.27151,18400000.0
2006-07-18 04:43:00,2.27167,2.27179,2.27144,2.27144,27400000.0
2006-07-18 04:44:00,2.27155,2.27166,2.27151,2.27151,10200000.0
2006-07-18 04:45:00,2.27151,2.27153,2.27145,2.27152,16400000.0
2006-07-18 04:46:00,2.27148,2.27158,2.2714,2.27156,25200000.0
2006-07-18 04:47:00,2.27156,2.27172,2.27156,2.27169,34800000.0
2006-07-18 04:48:00,2.27176,2.27176,2.27166,2.27166,13600000.0
2006-07-18 04:49:00,2.2719,2.2719,2.27158,2.27164,22600000.0
2006-07-18 04:50:00,2.27168,2.27185,2.27162,2.2718,32400000.0
2006-07-18 04:51:00,2.27167,2.27186,2.27161,2.27175,43500000.0
2006-07-18 04:52:00,2.27164,2.27175,2.27162,2.27165,35900000.0
2006-07-18 04:53:00,2.27176,2.27176,2.27163,2.2717,19700000.0
2006-07-18 04:54:00,2.27163,2.27166,2.27154,2.27154,26700000.0
2006-07-18 04:55:00,2.27164,2.27164,2.27151,2.27154,30000000.0
2006-07-18 04:56:00,2.2715,2.27157,2.2715,2.27157,14400000.0
2006-07-18 04:57:00,2.27161,2.27166,2.27147,2.27151,28800000.0
2006-07-18 04:58:00,2.27149,2.27162,2.27149,2.27162,11400000.0
2006-07-18 04:59:00,2.27154,2.27164,2.27148,2.27156,30100000.0
2006-07-18 05:00:00,2.27169,2.27173,2.27165,2.27165,14700000.0
2006-07-18 05:01:00,2.27155,2.2716,2.27155,2.27158,34400001.0
2006-07-18 05:02:00,2.2716,2.2717,2.27152,2.2716,52200001.0
2006-07-18 05:03:00,2.27164,2.27164,2.27158,2.27158,9600000.0
2006-07-18 05:04:00,2.27176,2.27179,2.27162,2.27175,35200000.0
2006-07-18 05:05:00,2.27175,2.27175,2.27168,2.2717,20700000.0
2006-07-18 05:06:00,2.27167,2.27167,2.2716,2.2716,18800000.0
2006-07-18 05:07:00,2.27155,2.27155,2.27155,2.27155,10300000.0
2006-07-18 05:08:00,2.27174,2.27182,2.27163,2.27163,16800000.0
2006-07-18 05:09:00,2.2715,2.27164,2.2714,2.27164,19900000.0
2006-07-18 05:10:00,2.27166,2.27166,2.27166,2.27166,9800000.0
2006-07-18 05:11:00,2.27167,2.27176,2.27164,2.27164,22300000.0
2006-07-18 05:12:00,2.27167,2.27181,2.27159,2.27173,47200000.0
2006-07-18 05:13:00,2.27164,2.27181,2.27151,2.2717,41300000.0
2006-07-18 05:14:00,2.27172,2.27181,2.2715,2.2715,21500000.0
2006-07-18 05:15:00,2.27166,2.27179,2.27166,2.27179,18000000.0
2006-07-18 05:16:00,2.27173,2.2718,2.2715,2.27155,34600000.0
2006-07-18 05:17:00,2.2716,2.27171,2.27156,2.27159,29100000.0
2006-07-18 05:18:00,2.27155,2.2717,2.27145,2.27159,29800000.0
2006-07-18 05:19:00,2.27157,2.27178,2.27142,2.27178,52800000.0
2006-07-18 05:20:00,2.27161,2.27168,2.27146,2.27162,40800000.0
2006-07-18 05:21:00,2.27153,2.27165,2.27153,2.2716,12600000.0
2006-07-18 05:22:00,2.27161,2.2718,2.27161,2.27168,34000000.0
2006-07-18 05:23:00,2.27167,2.27179,2.27152,2.27166,39000000.0
2006-07-18 05:24:00,2.27158,2.27168,2.2715,2.2715,30800000.0
2006-07-18 05:25:00,2.27157,2.27184,2.27157,2.27171,22400000.0
2006-07-18 05:26:00,2.2719,2.27207,2.27175,2.27199,30000000.0
2006-07-18 05:27:00,2.27197,2.27199,2.27176,2.27179,33200000.0
2006-07-18 05:28:00,2.27158,2.27158,2.27133,2.27135,29900000.0
2006-07-18 05:29:00,2.27134,2.27134,2.27113,2.27113,2100000.0
2006-07-18 05:30:00,2.27086,2.27099,2.2708,2.27099,27700000.0
2006-07-18 05:31:00,2.2708,2.27103,2.2708,2.27093,23300000.0
2006-07-18 05:32:00,2.27094,2.271,2.27074,2.27083,30700000.0
2006-07-18 05:33:00,2.27094,2.27111,2.27094,2.27103,17300000.0
2006-07-18 05:34:00,2.27094,2.27109,2.27094,2.27097,21000000.0
2006-07-18 05:35:00,2.27096,2.27129,2.27096,2.27129,33700000.0
2006-07-18 05:36:00,2.27114,2.27143,2.27099,2.27115,21700000.0
2006-07-18 05:37:00,2.27108,2.27126,2.27106,2.27109,27800000.0
2006-07-18 05:38:00,2.27112,2.2715,2.27112,2.2715,21500000.0
2006-07-18 05:39:00,2.27155,2.27175,2.27153,2.27156,47500000.0
2006-07-18 05:40:00,2.2714,2.27165,2.2714,2.27148,44600000.0
2006-07-18 05:41:00,2.27149,2.27154,2.27135,2.27135,26200000.0
2006-07-18 05:42:00,2.2712,2.2712,2.27093,2.27104,35900000.0
2006-07-18 05:43:00,2.27109,2.27109,2.27106,2.27108,8000000.0
2006-07-18 05:44:00,2.27099,2.2711,2.27099,2.27103,19200000.0
2006-07-18 05:45:00,2.2711,2.2711,2.27088,2.27088,20600000.0
2006-07-18 05:46:00,2.27098,2.27109,2.27094,2.27104,34600000.0
2006-07-18 05:47:00,2.2709,2.27109,2.27082,2.27109,39000000.0
2006-07-18 05:48:00,2.27107,2.27107,2.27083,2.2709,29700000.0
2006-07-18 05:49:00,2.27085,2.27106,2.27077,2.27106,41200000.0
2006-07-18 05:50:00,2.27093,2.27122,2.27088,2.27107,35900000.0
2006-07-18 05:51:00,2.27098,2.27098,2.27089,2.27089,11700000.0
2006-07-18 05:52:00,2.27065,2.27086,2.27065,2.27079,19200000.0
2006-07-18 05:53:00,2.27081,2.27102,2.27081,2.27093,30400000.0
2006-07-18 05:54:00,2.27078,2.27095,2.27068,2.27095,28600000.0
2006-07-18 05:55:00,2.27117,2.27117,2.27106,2.27106,9100000.0
2006-07-18 05:56:00,2.27101,2.27101,2.2709,2.27093,19700000.0
2006-07-18 05:57:00,2.27086,2.27111,2.27082,2.27085,43700000.0
2006-07-18 05:58:00,2.27092,2.27092,2.2706,2.27061,27800000.0
2006-07-18 05:59:00,2.27068,2.27083,2.27061,2.27083,22700000.0
2006-07-18 06:00:00,2.27079,2.27099,2.27079,2.27092,38000000.0
2006-07-18 06:01:00,2.27085,2.27096,2.27075,2.27083,23000000.0
2006-07-18 06:02:00,2.27087,2.27107,2.27085,2.27085,13900000.0
2006-07-18 06:03:00,2.27083,2.27095,2.27083,2.27084,40600000.0
2006-07-18 06:04:00,2.27087,2.27093,2.27087,2.27093,7100000.0
2006-07-18 06:05:00,2.27094,2.27108,2.27094,2.27103,36900000.0
2006-07-18 06:06:00,2.27104,2.27114,2.2709,2.27093,48100000.0
2006-07-18 06:07:00,2.27087,2.27096,2.2708,2.2708,51999998.0
2006-07-18 06:08:00,2.27093,2.27093,2.27071,2.27079,40800000.0
2006-07-18 06:09:00,2.27077,2.27088,2.27059,2.27077,41700000.0
2006-07-18 06:10:00,2.27088,2.27105,2.27085,2.27085,35800000.0
2006-07-18 06:11:00,2.27102,2.27122,2.27102,2.27117,18900000.0
2006-07-18 06:12:00,2.27126,2.27146,2.27117,2.27117,31100000.0
2006-07-18 06:13:00,2.27112,2.27133,2.27112,2.27133,31700000.0
2006-07-18 06:14:00,2.27128,2.27137,2.2712,2.2712,23800000.0
2006-07-18 06:15:00,2.27124,2.27125,2.271,2.27107,45900000.0
2006-07-18 06:16:00,2.27127,2.27147,2.27106,2.27117,52700000.0
2006-07-18 06:17:00,2.27109,2.27126,2.27104,2.27104,30200000.0
2006-07-18 06:18:00,2.27111,2.27111,2.2709,2.27092,24600000.0
2006-07-18 06:19:00,2.27098,2.27102,2.27098,2.27102,40400000.0
2006-07-18 06:20:00,2.2709,2.27106,2.27082,2.27095,30000000.0
2006-07-18 06:21:00,2.27096,2.27114,2.27092,2.27105,28400000.0
2006-07-18 06:22:00,2.27095,2.27101,2.27086,2.27101,19700000.0
2006-07-18 06:23:00,2.27099,2.27107,2.27076,2.27076,39500000.0
2006-07-18 06:24:00,2.2708,2.27092,2.2708,2.27092,20800000.0
2006-07-18 06:25:00,2.27088,2.27119,2.27088,2.27103,34900000.0
2006-07-18 06:26:00,2.27121,2.27135,2.27118,2.27118,33300000.0
2006-07-18 06:27:00,2.27125,2.27138,2.27125,2.27138,30600000.0
2006-07-18 06:28:00,2.2714,2.2715,2.27127,2.2715,36800000.0
2006-07-18 06:29:00,2.27142,2.27157,2.27133,2.27133,25700000.0
2006-07-18 06:30:00,2.27151,2.27153,2.27137,2.27137,39100000.0
2006-07-18 06:31:00,2.27131,2.27162,2.27128,2.27147,33700000.0
2006-07-18 06:32:00,2.27146,2.27146,2.2711,2.27118,45800000.0
2006-07-18 06:33:00,2.27109,2.27136,2.27109,2.27134,30700000.0
2006-07-18 06:34:00,2.27138,2.27139,2.27121,2.27139,20800000.0
2006-07-18 06:35:00,2.27143,2.27143,2.2713,2.27143,17000000.0
2006-07-18 06:36:00,2.27131,2.27149,2.27128,2.27128,29300000.0
2006-07-18 06:37:00,2.27125,2.27138,2.27125,2.27138,26700000.0
2006-07-18 06:38:00,2.27137,2.27163,2.27136,2.27141,47800000.0
2006-07-18 06:39:00,2.27152,2.27158,2.27132,2.27132,9600000.0
2006-07-18 06:40:00,2.27141,2.27144,2.27115,2.27129,57400000.0
2006-07-18 06:41:00,2.27134,2.27134,2.27129,2.27129,10100000.0
2006-07-18 06:42:00,2.27135,2.27142,2.27129,2.27142,18400000.0
2006-07-18 06:43:00,2.27144,2.27149,2.27135,2.27146,14900000.0
2006-07-18 06:44:00,2.27145,2.27158,2.27145,2.27153,14400000.0
2006-07-18 06:45:00,2.27142,2.27176,2.27142,2.27169,38800000.0
2006-07-18 06:46:00,2.27168,2.27168,2.27145,2.27164,35100000.0
2006-07-18 06:47:00,2.27155,2.2717,2.27155,2.2717,28000000.0
2006-07-18 06:48:00,2.2717,2.2717,2.27128,2.27134,20400000.0
2006-07-18 06:49:00,2.27141,2.27161,2.27141,2.2715,20800000.0
2006-07-18 06:50:00,2.27154,2.27165,2.27138,2.27139,34500000.0
2006-07-18 06:51:00,2.27162,2.27162,2.27135,2.27143,20000000.0
2006-07-18 06:52:00,2.27145,2.27161,2.27142,2.27161,35900000.0
2006-07-18 06:53:00,2.27155,2.27155,2.27147,2.27147,6400000.0
2006-07-18 06:54:00,2.27148,2.27163,2.27145,2.27145,61899998.0
2006-07-18 06:55:00,2.2714,2.27145,2.27135,2.27137,36499999.0
2006-07-18 06:56:00,2.2715,2.2715,2.2713,2.2713,23200000.0
2006-07-18 06:57:00,2.27136,2.27152,2.27134,2.27142,19800000.0
2006-07-18 06:58:00,2.27137,2.27165,2.27134,2.27146,34600000.0
2006-07-18 06:59:00,2.27158,2.27159,2.27146,2.27159,34599999.0
2006-07-18 07:00:00,2.27144,2.27167,2.27128,2.27128,30100000.0
2006-07-18 07:01:00,2.2712,2.27125,2.2712,2.27125,7200000.0
2006-07-18 07:02:00,2.27127,2.27137,2.27127,2.27137,24100000.0
2006-07-18 07:03:00,2.2712,2.27137,2.2712,2.27137,5200000.0
2006-07-18 07:04:00,2.27132,2.27148,2.27132,2.27135,59200000.0
2006-07-18 07:05:00,2.27145,2.27145,2.27133,2.27135,9500000.0
2006-07-18 07:06:00,2.27139,2.27153,2.27139,2.27145,12000000.0
2006-07-18 07:07:00,2.27143,2.27161,2.2714,2.27149,39500000.0
2006-07-18 07:08:00,2.27152,2.27168,2.27152,2.27157,29600000.0
2006-07-18 07:09:00,2.27153,2.27189,2.27153,2.27189,10000000.0
2006-07-18 07:10:00,2.27163,2.2718,2.27152,2.27171,38800000.0
2006-07-18 07:11:00,2.27166,2.27181,2.27166,2.27181,12000000.0
2006-07-18 07:12:00,2.2717,2.2717,2.27163,2.2717,48500001.0
2006-07-18 07:13:00,2.27166,2.27176,2.27164,2.27176,51100000.0
2006-07-18 07:14:00,2.27169,2.27192,2.27169,2.2718,32800000.0
2006-07-18 07:15:00,2.27189,2.27189,2.27148,2.27161,42000000.0
2006-07-18 07:16:00,2.2717,2.27173,2.27167,2.27173,8400000.0
2006-07-18 07:17:00,2.27154,2.27159,2.27146,2.27153,37100000.0
2006-07-18 07:18:00,2.2715,2.27161,2.27149,2.27154,44600000.0
2006-07-18 07:19:00,2.27152,2.27167,2.27149,2.2716,32500000.0
2006-07-18 07:20:00,2.27157,2.27175,2.27153,2.27162,43400000.0
2006-07-18 07:21:00,2.27161,2.27172,2.27157,2.2717,21700000.0
2006-07-18 07:22:00,2.27155,2.27175,2.2715,2.2715,8400000.0
2006-07-18 07:23:00,2.27156,2.27161,2.27145,2.27145,12000000.0
2006-07-18 07:24:00,2.2716,2.2716,2.27137,2.2715,62600000.0
2006-07-18 07:25:00,2.27138,2.27145,2.27125,2.2713,35800000.0
2006-07-18 07:26:00,2.27126,2.27147,2.27126,2.27135,37800000.0
2006-07-18 07:27:00,2.27134,2.27154,2.27134,2.27143,19100000.0
2006-07-18 07:28:00,2.27153,2.27153,2.27129,2.27144,19500000.0
2006-07-18 07:29:00,2.27153,2.27153,2.27136,2.27136,24300000.0
2006-07-18 07:30:00,2.27138,2.27153,2.27133,2.27148,26400000.0
2006-07-18 07:31:00,2.27143,2.27149,2.27131,2.27142,77099999.0
2006-07-18 07:32:00,2.27162,2.27162,2.27126,2.2713,41600000.0
2006-07-18 07:33:00,2.2712,2.2713,2.27115,2.2713,28500001.0
2006-07-18 07:34:00,2.27112,2.27137,2.27112,2.27117,19000000.0
2006-07-18 07:35:00,2.27131,2.27133,2.27123,2.27123,26000000.0
2006-07-18 07:36:00,2.27121,2.27135,2.27117,2.27135,21000000.0
2006-07-18 07:37:00,2.27128,2.27131,2.27116,2.27117,19400000.0
2006-07-18 07:38:00,2.27127,2.2714,2.27125,2.2714,24800000.0
2006-07-18 07:39:00,2.27122,2.27128,2.27109,2.27117,39000000.0
2006-07-18 07:40:00,2.27099,2.27128,2.27099,2.27128,28000000.0
2006-07-18 07:41:00,2.27127,2.27146,2.27118,2.27129,32600000.0
2006-07-18 07:42:00,2.27128,2.27134,2.27117,2.27134,38800000.0
2006-07-18 07:43:00,2.2712,2.27148,2.2712,2.27131,46200000.0
2006-07-18 07:44:00,2.2714,2.2714,2.27129,2.27129,36800000.0
2006-07-18 07:45:00,2.27142,2.2715,2.2713,2.27133,58300000.0
2006-07-18 07:46:00,2.27143,2.27144,2.27116,2.27141,41600000.0
2006-07-18 07:47:00,2.27148,2.27154,2.27141,2.27145,31300000.0
2006-07-18 07:48:00,2.27152,2.27178,2.27152,2.27172,26300000.0
2006-07-18 07:49:00,2.27167,2.27167,2.2714,2.2714,16100000.0
2006-07-18 07:50:00,2.27139,2.27149,2.27134,2.27144,31000000.0
2006-07-18 07:51:00,2.27141,2.27165,2.27127,2.27127,32000000.0
2006-07-18 07:52:00,2.27144,2.27155,2.27129,2.2714,21300000.0
2006-07-18 07:53:00,2.27143,2.27147,2.27129,2.2714,29400000.0
2006-07-18 07:54:00,2.27131,2.27158,2.27129,2.27148,32500000.0
2006-07-18 07:55:00,2.27146,2.27179,2.27143,2.27168,45300000.0
2006-07-18 07:56:00,2.27159,2.27169,2.27148,2.27148,25300000.0
2006-07-18 07:57:00,2.27157,2.2717,2.27152,2.2717,38800000.0
2006-07-18 07:58:00,2.27159,2.27164,2.27159,2.27163,20400000.0
2006-07-18 07:59:00,2.27152,2.27173,2.2715,2.27156,48300000.0
2006-07-18 08:00:00,2.27171,2.27171,2.27143,2.27156,35400000.0
2006-07-18 08:01:00,2.27163,2.27177,2.27154,2.27177,48200000.0
2006-07-18 08:02:00,2.27179,2.27207,2.27163,2.27163,37100000.0
2006-07-18 08:03:00,2.27154,2.27176,2.27151,2.27173,52200000.0
2006-07-18 08:04:00,2.27157,2.27172,2.27144,2.27145,31800000.0
2006-07-18 08:05:00,2.27175,2.27212,2.27156,2.27212,32300000.0
2006-07-18 08:06:00,2.27201,2.27201,2.27135,2.27144,55000000.0
2006-07-18 08:07:00,2.27134,2.27153,2.27122,2.27138,29000000.0
2006-07-18 08:08:00,2.27148,2.27153,2.27132,2.27135,28300000.0
2006-07-18 08:09:00,2.27115,2.27168,2.27105,2.2715,43700000.0
2006-07-18 08:10:00,2.27147,2.27169,2.27141,2.27166,78100000.0
2006-07-18 08:11:00,2.27167,2.2718,2.27167,2.27178,24400000.0
2006-07-18 08:12:00,2.27193,2.27206,2.27184,2.27206,27700000.0
2006-07-18 08:13:00,2.2722,2.2722,2.27197,2.27205,35400000.0
2006-07-18 08:14:00,2.27213,2.27213,2.27149,2.27149,31700000.0
2006-07-18 08:15:00,2.2717,2.27171,2.27148,2.27158,28400000.0
2006-07-18 08:16:00,2.27145,2.27172,2.2713,2.27172,42600000.0
2006-07-18 08:17:00,2.27154,2.27178,2.27147,2.27155,51800000.0
2006-07-18 08:18:00,2.27161,2.27161,2.27133,2.27145,16000000.0
2006-07-18 08:19:00,2.2716,2.27161,2.27143,2.27153,26000000.0
2006-07-18 08:20:00,2.27145,2.27164,2.27145,2.27163,47700000.0
2006-07-18 08:21:00,2.27155,2.27164,2.27151,2.27158,30100000.0
2006-07-18 08:22:00,2.27148,2.2717,2.27147,2.27157,28000000.0
2006-07-18 08:23:00,2.27163,2.27172,2.27152,2.27168,20500000.0
2006-07-18 08:24:00,2.27163,2.27163,2.27133,2.27133,36400000.0
2006-07-18 08:25:00,2.27127,2.27149,2.2711,2.27115,51300000.0
2006-07-18 08:26:00,2.27116,2.27122,2.2709,2.27122,19000000.0
2006-07-18 08:27:00,2.27128,2.27139,2.27112,2.27126,23400000.0
2006-07-18 08:28:00,2.27125,2.27138,2.27112,2.27123,37700000.0
2006-07-18 08:29:00,2.27126,2.27134,2.27117,2.27134,30700000.0
2006-07-18 08:30:00,2.27112,2.27123,2.27089,2.2711,23100000.0
2006-07-18 08:31:00,2.27127,2.27127,2.27102,2.27116,58200000.0
2006-07-18 08:32:00,2.27114,2.27135,2.27111,2.27111,31600000.0
2006-07-18 08:33:00,2.27125,2.27125,2.27107,2.27107,16800000.0
2006-07-18 08:34:00,2.2711,2.27128,2.27097,2.27097,36600000.0
2006-07-18 08:35:00,2.27098,2.27113,2.27098,2.27103,14400000.0
2006-07-18 08:36:00,2.27107,2.27107,2.2709,2.27101,41700001.0
2006-07-18 08:37:00,2.27117,2.27153,2.27117,2.27132,31200000.0
2006-07-18 08:38:00,2.27144,2.27149,2.2713,2.27149,30600000.0
2006-07-18 08:39:00,2.27142,2.27149,2.2713,2.27143,46900001.0
2006-07-18 08:40:00,2.27135,2.27142,2.27115,2.27125,20900000.0
2006-07-18 08:41:00,2.27111,2.27127,2.27103,2.27109,20200000.0
2006-07-18 08:42:00,2.2709,2.27127,2.27082,2.27121,47399998.0
2006-07-18 08:43:00,2.27123,2.27147,2.27121,2.27131,23200000.0
2006-07-18 08:44:00,2.27124,2.2715,2.27121,2.27138,40100000.0
2006-07-18 08:45:00,2.27142,2.27144,2.27118,2.27131,34200000.0
2006-07-18 08:46:00,2.27127,2.27137,2.27113,2.27113,30200000.0
2006-07-18 08:47:00,2.27114,2.27114,2.27064,2.2711,82700000.0
2006-07-18 08:48:00,2.27088,2.27088,2.27072,2.27072,4800000.0
2006-07-18 08:49:00,2.27045,2.27052,2.27009,2.27012,54600001.0
2006-07-18 08:50:00,2.26995,2.27019,2.26995,2.27019,18600000.0
2006-07-18 08:51:00,2.27042,2.27065,2.2703,2.27045,22400000.0
2006-07-18 08:52:00,2.27053,2.27062,2.27036,2.27036,28400000.0
2006-07-18 08:53:00,2.27023,2.27068,2.27023,2.27068,13600000.0
2006-07-18 08:54:00,2.27073,2.27073,2.27054,2.2706,21800000.0
2006-07-18 08:55:00,2.27076,2.27076,2.27063,2.27073,33600000.0
2006-07-18 08:56:00,2.2708,2.27114,2.2708,2.27094,26000000.0
2006-07-18 08:57:00,2.27092,2.27098,2.27078,2.2709,40000000.0
2006-07-18 08:58:00,2.27099,2.27099,2.27083,2.2709,28500000.0
2006-07-18 08:59:00,2.27092,2.2712,2.27092,2.2712,47800000.0
2006-07-18 09:00:00,2.27137,2.27161,2.27097,2.27139,31700000.0
2006-07-18 09:01:00,2.2719,2.27221,2.2719,2.27207,16400000.0
2006-07-18 09:02:00,2.27213,2.27291,2.27213,2.27277,36500000.0
2006-07-18 09:03:00,2.27292,2.27292,2.27225,2.27225,30000000.0
2006-07-18 09:04:00,2.27234,2.27257,2.27207,2.27257,35000000.0
2006-07-18 09:05:00,2.27243,2.27243,2.27192,2.27194,17200000.0
2006-07-18 09:06:00,2.2718,2.27278,2.2718,2.27242,40800000.0
2006-07-18 09:07:00,2.2725,2.27251,2.27229,2.27229,28900000.0
2006-07-18 09:08:00,2.27221,2.2723,2.27202,2.27212,45500000.0
2006-07-18 09:09:00,2.27196,2.27206,2.27187,2.27198,26200000.0
2006-07-18 09:10:00,2.27181,2.27181,2.27162,2.27175,20800000.0
2006-07-18 09:11:00,2.27171,2.27171,2.27131,2.27131,37200000.0
2006-07-18 09:12:00,2.27126,2.27154,2.27126,2.2715,35200000.0
2006-07-18 09:13:00,2.27146,2.27177,2.27145,2.27164,29900000.0
2006-07-18 09:14:00,2.27184,2.27215,2.2717,2.27215,41600000.0
2006-07-18 09:15:00,2.27162,2.27204,2.27143,2.27204,39400000.0
2006-07-18 09:16:00,2.27226,2.27299,2.27226,2.27278,19200000.0
2006-07-18 09:17:00,2.27262,2.27262,2.27238,2.27255,11600000.0
2006-07-18 09:18:00,2.27242,2.27242,2.27219,2.27226,17100000.0
2006-07-18 09:19:00,2.27224,2.27251,2.27215,2.27238,42100000.0
2006-07-18 09:20:00,2.27233,2.2727,2.27221,2.27258,30300000.0
2006-07-18 09:21:00,2.27262,2.27262,2.27219,2.27219,22900000.0
2006-07-18 09:22:00,2.27225,2.27251,2.27209,2.27245,43800000.0
2006-07-18 09:23:00,2.27267,2.27306,2.27267,2.27292,18400000.0
2006-07-18 09:24:00,2.27279,2.27303,2.27264,2.273,31200000.0
2006-07-18 09:25:00,2.27302,2.27312,2.27278,2.27291,45300000.0
2006-07-18 09:26:00,2.27303,2.27316,2.27294,2.27299,26600000.0
2006-07-18 09:27:00,2.27333,2.27333,2.27294,2.27294,24300000.0
2006-07-18 09:28:00,2.27285,2.27292,2.27248,2.27248,18200000.0
2006-07-18 09:29:00,2.27237,2.27267,2.27233,2.27267,41800001.0
2006-07-18 09:30:00,2.27272,2.27284,2.27257,2.27266,39300000.0
2006-07-18 09:31:00,2.27285,2.27351,2.27285,2.27351,12100000.0
2006-07-18 09:32:00,2.2737,2.27384,2.27357,2.27357,33700000.0
2006-07-18 09:33:00,2.27351,2.27362,2.27348,2.27348,33100000.0
2006-07-18 09:34:00,2.27347,2.27347,2.27325,2.27329,30100000.0
2006-07-18 09:35:00,2.27321,2.2734,2.27297,2.27304,74900000.0
2006-07-18 09:36:00,2.27303,2.27329,2.27303,2.27316,52200000.0
2006-07-18 09:37:00,2.27314,2.27327,2.27299,2.27303,51700000.0
2006-07-18 09:38:00,2.273,2.27317,2.27283,2.27293,38000000.0
2006-07-18 09:39:00,2.27304,2.2731,2.27279,2.27307,61600001.0
2006-07-18 09:40:00,2.27321,2.27321,2.27294,2.27299,38000000.0
2006-07-18 09:41:00,2.27299,2.27303,2.27286,2.27303,20800000.0
2006-07-18 09:42:00,2.27273,2.27287,2.27273,2.27287,29600000.0
2006-07-18 09:43:00,2.27284,2.2732,2.27282,2.27311,34900000.0
2006-07-18 09:44:00,2.27316,2.27343,2.27299,2.27343,39800000.0
2006-07-18 09:45:00,2.27351,2.27392,2.27351,2.27383,26100000.0
2006-07-18 09:46:00,2.27373,2.27373,2.27326,2.27329,18200000.0
2006-07-18 09:47:00,2.2731,2.27374,2.2731,2.27363,48900000.0
2006-07-18 09:48:00,2.2738,2.27389,2.27345,2.27345,47200000.0
2006-07-18 09:49:00,2.27345,2.27345,2.27286,2.27286,32800000.0
2006-07-18 09:50:00,2.27305,2.27354,2.27305,2.27345,16700000.0
2006-07-18 09:51:00,2.274,2.27463,2.274,2.2746,45899999.0
2006-07-18 09:52:00,2.27458,2.27458,2.27371,2.27377,42400000.0
2006-07-18 09:53:00,2.27373,2.27398,2.2735,2.27376,36600000.0
2006-07-18 09:54:00,2.27376,2.27383,2.27354,2.27354,15600000.0
2006-07-18 09:55:00,2.27343,2.27361,2.27327,2.27361,22100000.0
2006-07-18 09:56:00,2.27362,2.27377,2.27346,2.27354,31000000.0
2006-07-18 09:57:00,2.27363,2.27372,2.27342,2.27354,40400000.0
2006-07-18 09:58:00,2.27374,2.27374,2.27347,2.27361,35500000.0
2006-07-18 09:59:00,2.2738,2.27381,2.27349,2.27349,29100000.0
2006-07-18 10:00:00,2.27353,2.27394,2.27353,2.27372,28500000.0
2006-07-18 10:01:00,2.27374,2.27393,2.27358,2.27389,28500000.0
2006-07-18 10:02:00,2.27395,2.27407,2.27378,2.27401,36300000.0
2006-07-18 10:03:00,2.27411,2.27411,2.27365,2.2737,23500000.0
2006-07-18 10:04:00,2.27388,2.27388,2.27362,2.2737,47300000.0
2006-07-18 10:05:00,2.27363,2.27365,2.2735,2.2735,24000000.0
2006-07-18 10:06:00,2.27364,2.27364,2.27344,2.27344,14300000.0
2006-07-18 10:07:00,2.27362,2.27378,2.27345,2.27364,24200000.0
2006-07-18 10:08:00,2.27374,2.27392,2.27374,2.27382,44500000.0
2006-07-18 10:09:00,2.27393,2.27409,2.27389,2.27389,40799999.0
2006-07-18 10:10:00,2.27388,2.27407,2.27373,2.27396,60200000.0
2006-07-18 10:11:00,2.27378,2.27408,2.27378,2.27408,24900000.0
2006-07-18 10:12:00,2.27404,2.27404,2.2739,2.27401,31900000.0
2006-07-18 10:13:00,2.2739,2.27397,2.27381,2.27397,33800000.0
2006-07-18 10:14:00,2.27397,2.274,2.2738,2.27388,27200000.0
2006-07-18 10:15:00,2.27409,2.27417,2.27388,2.27397,26400000.0
2006-07-18 10:16:00,2.27389,2.27392,2.27373,2.27373,25700000.0
2006-07-18 10:17:00,2.27373,2.27409,2.27373,2.27409,44700000.0
2006-07-18 10:18:00,2.27391,2.27407,2.27382,2.27407,22800000.0
2006-07-18 10:19:00,2.27386,2.27412,2.27386,2.27393,39200000.0
2006-07-18 10:20:00,2.27401,2.27413,2.27382,2.27386,38200000.0
2006-07-18 10:21:00,2.27394,2.27433,2.27394,2.27411,38300000.0
2006-07-18 10:22:00,2.27397,2.27425,2.27397,2.27425,52400000.0
2006-07-18 10:23:00,2.27423,2.27448,2.27423,2.27442,35700000.0
2006-07-18 10:24:00,2.27445,2.2747,2.27436,2.2747,68600000.0
2006-07-18 10:25:00,2.27456,2.27483,2.27453,2.27456,45500000.0
2006-07-18 10:26:00,2.27462,2.27464,2.27458,2.27462,17200000.0
2006-07-18 10:27:00,2.27454,2.27466,2.27454,2.27459,53500000.0
2006-07-18 10:28:00,2.27452,2.27466,2.27445,2.27445,31900000.0
2006-07-18 10:29:00,2.27468,2.27513,2.27449,2.27513,43200000.0
2006-07-18 10:30:00,2.27547,2.27692,2.27547,2.27639,41000000.0
2006-07-18 10:31:00,2.2761,2.27709,2.27594,2.27639,29900000.0
2006-07-18 10:32:00,2.27637,2.27653,2.27589,2.27616,54200001.0
2006-07-18 10:33:00,2.27615,2.27642,2.27606,2.27628,54300000.0
2006-07-18 10:34:00,2.2762,2.27629,2.27608,2.27622,51000000.0
2006-07-18 10:35:00,2.27626,2.27626,2.27592,2.27611,16600000.0
2006-07-18 10:36:00,2.27622,2.27628,2.27578,2.27578,31000000.0
2006-07-18 10:37:00,2.27575,2.27585,2.27562,2.27565,44900000.0
2006-07-18 10:38:00,2.27557,2.27574,2.27514,2.27534,25900000.0
2006-07-18 10:39:00,2.27536,2.27565,2.27536,2.2756,32400000.0
2006-07-18 10:40:00,2.27566,2.27574,2.2755,2.27569,28100000.0
2006-07-18 10:41:00,2.27584,2.2761,2.27584,2.27596,31300000.0
2006-07-18 10:42:00,2.2759,2.27623,2.2759,2.27616,26000000.0
2006-07-18 10:43:00,2.27609,2.27643,2.27609,2.27643,48600000.0
2006-07-18 10:44:00,2.27627,2.27656,2.27616,2.27616,39400000.0
2006-07-18 10:45:00,2.27622,2.27622,2.27587,2.2759,48500000.0
2006-07-18 10:46:00,2.27591,2.27604,2.27568,2.27572,43700000.0
2006-07-18 10:47:00,2.27581,2.276,2.27581,2.276,23400000.0
2006-07-18 10:48:00,2.27596,2.27622,2.27589,2.27622,31200000.0
2006-07-18 10:49:00,2.27631,2.27631,2.276,2.27626,39700000.0
2006-07-18 10:50:00,2.27648,2.27713,2.27648,2.27709,16800000.0
2006-07-18 10:51:00,2.27693,2.27693,2.27662,2.27671,26400000.0
2006-07-18 10:52:00,2.27664,2.27664,2.27621,2.27621,30100000.0
2006-07-18 10:53:00,2.27618,2.27647,2.27618,2.27639,33600000.0
2006-07-18 10:54:00,2.27647,2.2765,2.27639,2.27647,45300001.0
2006-07-18 10:55:00,2.27656,2.2771,2.27656,2.27692,42500000.0
2006-07-18 10:56:00,2.27688,2.27708,2.27648,2.2766,26700000.0
2006-07-18 10:57:00,2.27657,2.27678,2.27654,2.27665,60700000.0
2006-07-18 10:58:00,2.2767,2.27674,2.2765,2.27663,53600000.0
2006-07-18 10:59:00,2.2766,2.27682,2.2766,2.27672,66900000.0
2006-07-18 11:00:00,2.27668,2.27685,2.27665,2.2768,22600000.0
2006-07-18 11:01:00,2.27677,2.27677,2.2767,2.2767,6400000.0
2006-07-18 11:02:00,2.27668,2.27685,2.27662,2.27685,19000000.0
2006-07-18 11:03:00,2.2772,2.27823,2.2772,2.27815,18200000.0
2006-07-18 11:04:00,2.27823,2.27891,2.27812,2.27882,56700000.0
2006-07-18 11:05:00,2.27896,2.27907,2.27829,2.27829,45800000.0
2006-07-18 11:06:00,2.27841,2.27876,2.27838,2.27853,23300000.0
2006-07-18 11:07:00,2.27818,2.27877,2.27818,2.27841,35800000.0
2006-07-18 11:08:00,2.27825,2.27849,2.27823,2.27824,40600000.0
2006-07-18 11:09:00,2.27824,2.27835,2.27784,2.27794,47600000.0
2006-07-18 11:10:00,2.27796,2.27822,2.27788,2.27791,25700000.0
2006-07-18 11:11:00,2.27797,2.27797,2.27765,2.27765,40700000.0
2006-07-18 11:12:00,2.27771,2.2778,2.27768,2.27778,18800000.0
2006-07-18 11:13:00,2.2778,2.2778,2.27739,2.27751,34900000.0
2006-07-18 11:14:00,2.27755,2.27755,2.27704,2.2773,54300000.0
2006-07-18 11:15:00,2.27725,2.27762,2.27716,2.27762,32500000.0
2006-07-18 11:16:00,2.27759,2.2786,2.27759,2.27859,27700000.0
2006-07-18 11:17:00,2.27846,2.27846,2.27796,2.27805,24200000.0
2006-07-18 11:18:00,2.27825,2.27838,2.278,2.27818,48600000.0
2006-07-18 11:19:00,2.27827,2.27827,2.27795,2.27805,38700000.0
2006-07-18 11:20:00,2.2782,2.27865,2.27817,2.27844,37700000.0
2006-07-18 11:21:00,2.27829,2.27844,2.27816,2.27844,27300000.0
2006-07-18 11:22:00,2.27836,2.2785,2.27826,2.27835,52100000.0
2006-07-18 11:23:00,2.27836,2.27836,2.27815,2.2782,33700000.0
2006-07-18 11:24:00,2.27843,2.27857,2.2784,2.2785,56300000.0
2006-07-18 11:25:00,2.27852,2.27863,2.27832,2.27845,32200000.0
2006-07-18 11:26:00,2.27846,2.27869,2.27833,2.27858,48200000.0
2006-07-18 11:27:00,2.27873,2.27895,2.27864,2.27869,21600000.0
2006-07-18 11:28:00,2.27879,2.27893,2.2787,2.2787,55700000.0
2006-07-18 11:29:00,2.27866,2.27866,2.27818,2.27818,34700000.0
2006-07-18 11:30:00,2.27816,2.27855,2.27816,2.27855,43300001.0
2006-07-18 11:31:00,2.27834,2.27858,2.27812,2.27837,35200000.0
2006-07-18 11:32:00,2.27839,2.27854,2.27837,2.27839,36400000.0
2006-07-18 11:33:00,2.27828,2.27841,2.27828,2.27834,31500000.0
2006-07-18 11:34:00,2.27826,2.2786,2.27826,2.27839,51900000.0
2006-07-18 11:35:00,2.27842,2.27847,2.2783,2.2783,32900000.0
2006-07-18 11:36:00,2.27839,2.27839,2.27808,2.27837,36300000.0
2006-07-18 11:37:00,2.2784,2.27858,2.2784,2.27844,26600000.0
2006-07-18 11:38:00,2.27826,2.27851,2.27826,2.27833,61500000.0
2006-07-18 11:39:00,2.27825,2.27861,2.27825,2.27848,52800000.0
2006-07-18 11:40:00,2.27831,2.27848,2.27818,2.27818,18200000.0
2006-07-18 11:41:00,2.27795,2.27833,2.27795,2.27812,22200000.0
2006-07-18 11:42:00,2.27806,2.27816,2.27786,2.27788,40000000.0
2006-07-18 11:43:00,2.2777,2.27803,2.2777,2.27803,43900001.0
2006-07-18 11:44:00,2.27774,2.27795,2.27762,2.27778,37600000.0
2006-07-18 11:45:00,2.27781,2.27781,2.27745,2.27758,29000000.0
2006-07-18 11:46:00,2.27761,2.27773,2.27745,2.27766,48200000.0
2006-07-18 11:47:00,2.27795,2.27797,2.27794,2.27794,19700000.0
2006-07-18 11:48:00,2.27779,2.27797,2.27772,2.27795,25700000.0
2006-07-18 11:49:00,2.27809,2.27816,2.27793,2.27805,22500000.0
2006-07-18 11:50:00,2.27806,2.27844,2.27806,2.27844,22100000.0
2006-07-18 11:51:00,2.27865,2.27879,2.27854,2.27869,37100000.0
2006-07-18 11:52:00,2.27867,2.27867,2.27832,2.27841,28800000.0
2006-07-18 11:53:00,2.27825,2.27837,2.27812,2.27837,21900000.0
2006-07-18 11:54:00,2.27838,2.27842,2.27806,2.27827,71800000.0
2006-07-18 11:55:00,2.27826,2.27866,2.27826,2.27837,48800000.0
2006-07-18 11:56:00,2.27854,2.27907,2.27854,2.27868,28600000.0
2006-07-18 11:57:00,2.27886,2.27903,2.27856,2.27903,47600000.0
2006-07-18 11:58:00,2.27895,2.27895,2.27859,2.27859,31800000.0
2006-07-18 11:59:00,2.27842,2.27842,2.27813,2.27828,38000000.0
2006-07-18 12:00:00,2.2784,2.27878,2.2784,2.27869,40100000.0
2006-07-18 12:01:00,2.27874,2.27902,2.27867,2.27872,54700000.0
2006-07-18 12:02:00,2.27864,2.27889,2.27862,2.27862,50199999.0
2006-07-18 12:03:00,2.27863,2.27873,2.27852,2.27856,23200000.0
2006-07-18 12:04:00,2.27852,2.27868,2.27843,2.27845,22000000.0
2006-07-18 12:05:00,2.27862,2.27862,2.27818,2.2782,68300000.0
2006-07-18 12:06:00,2.27825,2.27825,2.27791,2.27816,34500000.0
2006-07-18 12:07:00,2.27825,2.27839,2.27815,2.27831,55100000.0
2006-07-18 12:08:00,2.27832,2.27837,2.2782,2.27824,45000000.0
2006-07-18 12:09:00,2.27815,2.27815,2.27794,2.27794,45600000.0
2006-07-18 12:10:00,2.27788,2.27828,2.27778,2.27816,41300000.0
2006-07-18 12:11:00,2.27819,2.27822,2.27794,2.27794,32700000.0
2006-07-18 12:12:00,2.27781,2.27808,2.27775,2.27808,25600000.0
2006-07-18 12:13:00,2.27805,2.27827,2.27794,2.27809,29200000.0
2006-07-18 12:14:00,2.27827,2.27832,2.27798,2.27827,38500000.0
2006-07-18 12:15:00,2.27831,2.27915,2.27831,2.2787,57800000.0
2006-07-18 12:16:00,2.27853,2.27862,2.27827,2.27853,39100000.0
2006-07-18 12:17:00,2.27848,2.27885,2.27848,2.27868,31900000.0
2006-07-18 12:18:00,2.27891,2.27904,2.27867,2.27878,57800000.0
2006-07-18 12:19:00,2.27875,2.27876,2.27851,2.27856,14900000.0
2006-07-18 12:20:00,2.27861,2.27873,2.27847,2.27865,30500000.0
2006-07-18 12:21:00,2.27857,2.2787,2.2782,2.2782,28700000.0
2006-07-18 12:22:00,2.27831,2.27856,2.27831,2.27834,22500000.0
2006-07-18 12:23:00,2.27867,2.27909,2.27842,2.27909,39000000.0
2006-07-18 12:24:00,2.27935,2.27935,2.27891,2.27893,27900000.0
2006-07-18 12:25:00,2.27913,2.27913,2.27862,2.27871,39400000.0
2006-07-18 12:26:00,2.27863,2.27874,2.27851,2.27874,20500000.0
2006-07-18 12:27:00,2.27882,2.27912,2.27858,2.27912,30900000.0
2006-07-18 12:28:00,2.27921,2.27934,2.27904,2.27927,23800000.0
2006-07-18 12:29:00,2.27928,2.27932,2.27887,2.27887,54900000.0
2006-07-18 12:30:00,2.27899,2.27932,2.27899,2.27923,60900000.0
2006-07-18 12:31:00,2.27903,2.27909,2.27894,2.279,28700000.0
2006-07-18 12:32:00,2.27906,2.27911,2.27876,2.27894,49800000.0
2006-07-18 12:33:00,2.27878,2.27897,2.27873,2.2788,37300000.0
2006-07-18 12:34:00,2.27855,2.2788,2.27827,2.27827,34000000.0
2006-07-18 12:35:00,2.27831,2.27831,2.27803,2.27819,40500000.0
2006-07-18 12:36:00,2.27831,2.27847,2.27821,2.27835,29600000.0
2006-07-18 12:37:00,2.27851,2.27874,2.27851,2.27874,27900000.0
2006-07-18 12:38:00,2.27873,2.27934,2.27871,2.27934,28100000.0
2006-07-18 12:39:00,2.27934,2.27945,2.27919,2.27945,19000000.0
2006-07-18 12:40:00,2.27936,2.27936,2.27856,2.27857,53499999.0
2006-07-18 12:41:00,2.27882,2.27882,2.27843,2.27855,53900000.0
2006-07-18 12:42:00,2.27852,2.27868,2.27836,2.27857,77000000.0
2006-07-18 12:43:00,2.27834,2.27835,2.27805,2.27805,38400000.0
2006-07-18 12:44:00,2.27795,2.27795,2.27757,2.27757,23000000.0
2006-07-18 12:45:00,2.27762,2.27807,2.27762,2.27807,43200000.0
2006-07-18 12:46:00,2.27813,2.27852,2.27813,2.27839,17200000.0
2006-07-18 12:47:00,2.27838,2.27858,2.27816,2.27816,62400000.0
2006-07-18 12:48:00,2.2782,2.27825,2.27805,2.27824,37800000.0
2006-07-18 12:49:00,2.27838,2.27895,2.27828,2.27895,34800000.0
2006-07-18 12:50:00,2.27899,2.27899,2.27859,2.27879,40200000.0
2006-07-18 12:51:00,2.27887,2.2792,2.27887,2.27906,29400000.0
2006-07-18 12:52:00,2.27933,2.27943,2.27908,2.27925,22300000.0
2006-07-18 12:53:00,2.27949,2.27949,2.27924,2.27924,21600000.0
2006-07-18 12:54:00,2.27912,2.27925,2.2791,2.2791,21100000.0
2006-07-18 12:55:00,2.27898,2.27928,2.27894,2.27928,26000000.0
2006-07-18 12:56:00,2.27926,2.27947,2.27901,2.27915,40000000.0
2006-07-18 12:57:00,2.27912,2.27941,2.27912,2.2792,55600000.0
2006-07-18 12:58:00,2.27922,2.27922,2.27884,2.27886,45700000.0
2006-07-18 12:59:00,2.27893,2.27914,2.27873,2.27914,61600000.0
2006-07-18 13:00:00,2.27905,2.27935,2.27895,2.27903,47700000.0
2006-07-18 13:01:00,2.2792,2.27923,2.27902,2.27911,42800000.0
2006-07-18 13:02:00,2.27924,2.27937,2.27915,2.27916,49400000.0
2006-07-18 13:03:00,2.27906,2.27933,2.27906,2.27918,20800000.0
2006-07-18 13:04:00,2.27932,2.27956,2.27932,2.27956,34700000.0
2006-07-18 13:05:00,2.27952,2.27952,2.27912,2.27923,52100000.0
2006-07-18 13:06:00,2.27929,2.27941,2.27923,2.27927,37200000.0
2006-07-18 13:07:00,2.27929,2.27944,2.27918,2.27918,44700000.0
2006-07-18 13:08:00,2.27917,2.27935,2.27915,2.27918,30100000.0
2006-07-18 13:09:00,2.27915,2.27945,2.27915,2.27945,27500000.0
2006-07-18 13:10:00,2.27937,2.27941,2.27918,2.27933,41100000.0
2006-07-18 13:11:00,2.27932,2.27932,2.27896,2.27916,30200000.0
2006-07-18 13:12:00,2.27913,2.27918,2.27897,2.27897,21700000.0
2006-07-18 13:13:00,2.27895,2.27928,2.27895,2.27928,38700000.0
2006-07-18 13:14:00,2.27925,2.27925,2.27901,2.27918,20000000.0
2006-07-18 13:15:00,2.27927,2.28001,2.27927,2.27974,45200000.0
2006-07-18 13:16:00,2.27968,2.28015,2.27967,2.28015,21900000.0
2006-07-18 13:17:00,2.28019,2.28019,2.27987,2.28003,27100000.0
2006-07-18 13:18:00,2.28002,2.28002,2.27954,2.27975,36100000.0
2006-07-18 13:19:00,2.27985,2.27991,2.27977,2.27982,26200000.0
2006-07-18 13:20:00,2.27962,2.27966,2.27932,2.27966,34800000.0
2006-07-18 13:21:00,2.27959,2.27959,2.27929,2.27935,39500000.0
2006-07-18 13:22:00,2.27931,2.27935,2.27911,2.27933,36600000.0
2006-07-18 13:23:00,2.27938,2.27941,2.27918,2.27918,14200000.0
2006-07-18 13:24:00,2.27922,2.27952,2.27922,2.2795,24500000.0
2006-07-18 13:25:00,2.27967,2.27994,2.27965,2.27967,56600000.0
2006-07-18 13:26:00,2.27969,2.2798,2.27953,2.27975,28000000.0
2006-07-18 13:27:00,2.27949,2.27968,2.27933,2.27968,41400000.0
2006-07-18 13:28:00,2.27976,2.27987,2.27965,2.27969,46100000.0
2006-07-18 13:29:00,2.2797,2.28006,2.27969,2.27999,34800000.0
2006-07-18 13:30:00,2.27973,2.27973,2.27972,2.27972,6400000.0
2006-07-18 13:31:00,2.27931,2.27946,2.27927,2.27938,32100000.0
2006-07-18 13:32:00,2.2793,2.27975,2.2793,2.27961,33800000.0
2006-07-18 13:33:00,2.27965,2.27997,2.27965,2.27977,48500000.0
2006-07-18 13:34:00,2.27979,2.28002,2.27966,2.27966,38600000.0
2006-07-18 13:35:00,2.27972,2.27986,2.27959,2.2798,51200000.0
2006-07-18 13:36:00,2.27979,2.28003,2.27971,2.27998,40200000.0
2006-07-18 13:37:00,2.27956,2.27956,2.27947,2.27947,18200000.0
2006-07-18 13:38:00,2.27953,2.27961,2.27945,2.27952,41100000.0
2006-07-18 13:39:00,2.27959,2.27967,2.27931,2.27948,70100000.0
2006-07-18 13:40:00,2.27954,2.27968,2.27944,2.27944,33400000.0
2006-07-18 13:41:00,2.27943,2.27943,2.27922,2.27928,49700000.0
2006-07-18 13:42:00,2.27959,2.28064,2.27959,2.28037,34000000.0
2006-07-18 13:43:00,2.28022,2.28073,2.28022,2.28072,36600000.0
2006-07-18 13:44:00,2.28076,2.28077,2.2804,2.28059,34400000.0
2006-07-18 13:45:00,2.28057,2.28065,2.28033,2.28053,34300000.0
2006-07-18 13:46:00,2.28056,2.2809,2.28056,2.2809,45100000.0
2006-07-18 13:47:00,2.28082,2.28082,2.28066,2.28075,46200000.0
2006-07-18 13:48:00,2.2808,2.28106,2.28078,2.28083,29700000.0
2006-07-18 13:49:00,2.2809,2.2809,2.28074,2.2808,52500000.0
2006-07-18 13:50:00,2.28079,2.28085,2.28065,2.28071,29100000.0
2006-07-18 13:51:00,2.2806,2.28074,2.28036,2.28036,48800000.0
2006-07-18 13:52:00,2.28066,2.28066,2.28035,2.28052,43200000.0
2006-07-18 13:53:00,2.2805,2.28076,2.2805,2.28074,55300000.0
2006-07-18 13:54:00,2.28079,2.28093,2.28059,2.28076,16000000.0
2006-07-18 13:55:00,2.28055,2.28055,2.2804,2.2804,12800000.0
2006-07-18 13:56:00,2.28022,2.28038,2.28022,2.28038,34000000.0
2006-07-18 13:57:00,2.28056,2.28072,2.28032,2.28065,62700000.0
2006-07-18 13:58:00,2.28075,2.28135,2.28068,2.28135,23500000.0
2006-07-18 13:59:00,2.28131,2.28164,2.2812,2.28143,30800000.0
2006-07-18 14:00:00,2.28144,2.28177,2.28135,2.28177,22600000.0
2006-07-18 14:01:00,2.28156,2.28171,2.28117,2.28171,20600000.0
2006-07-18 14:02:00,2.28153,2.2817,2.28129,2.28153,44900000.0
2006-07-18 14:03:00,2.28175,2.28191,2.28158,2.28161,49800000.0
2006-07-18 14:04:00,2.28179,2.28212,2.28179,2.28212,36900000.0
2006-07-18 14:05:00,2.28188,2.28188,2.28167,2.28178,13200000.0
2006-07-18 14:06:00,2.28196,2.28225,2.28166,2.28166,23600000.0
2006-07-18 14:07:00,2.28167,2.28181,2.28139,2.28144,26700000.0
2006-07-18 14:08:00,2.28167,2.2818,2.28145,2.28171,48600000.0
2006-07-18 14:09:00,2.2818,2.28196,2.28171,2.28195,24000000.0
2006-07-18 14:10:00,2.28199,2.28228,2.28187,2.28207,53100000.0
2006-07-18 14:11:00,2.2822,2.28279,2.2822,2.28262,44900000.0
2006-07-18 14:12:00,2.28295,2.28303,2.28271,2.28289,39900000.0
2006-07-18 14:13:00,2.28293,2.28293,2.2825,2.2826,39600000.0
2006-07-18 14:14:00,2.28266,2.28292,2.28253,2.28292,34500000.0
2006-07-18 14:15:00,2.28294,2.28321,2.28293,2.28321,50900000.0
2006-07-18 14:16:00,2.28307,2.28323,2.28307,2.28313,25600000.0
2006-07-18 14:17:00,2.2829,2.28313,2.28285,2.28309,38600000.0
2006-07-18 14:18:00,2.28326,2.28326,2.28291,2.28293,17700000.0
2006-07-18 14:19:00,2.28294,2.28328,2.28278,2.28295,48300000.0
2006-07-18 14:20:00,2.28314,2.28363,2.28314,2.28363,50300000.0
2006-07-18 14:21:00,2.28339,2.28339,2.28303,2.28303,31100000.0
2006-07-18 14:22:00,2.28321,2.28357,2.28321,2.2835,29100000.0
2006-07-18 14:23:00,2.28335,2.28352,2.28318,2.28324,23100000.0
2006-07-18 14:24:00,2.28311,2.28339,2.28311,2.28323,46100000.0
2006-07-18 14:25:00,2.28301,2.2833,2.28301,2.28311,33100000.0
2006-07-18 14:26:00,2.283,2.28312,2.28277,2.28299,75300000.0
2006-07-18 14:27:00,2.28295,2.28317,2.28285,2.28317,33000000.0
2006-07-18 14:28:00,2.28287,2.28287,2.28265,2.28272,65899998.0
2006-07-18 14:29:00,2.28275,2.28275,2.2826,2.2826,24000000.0
2006-07-18 14:30:00,2.28278,2.28332,2.28278,2.28317,42100000.0
2006-07-18 14:31:00,2.28323,2.28336,2.28309,2.28333,36300000.0
2006-07-18 14:32:00,2.28318,2.28378,2.28309,2.28375,22000000.0
2006-07-18 14:33:00,2.28365,2.28379,2.28345,2.28367,37200000.0
2006-07-18 14:34:00,2.28355,2.28403,2.28347,2.28403,37000000.0
2006-07-18 14:35:00,2.28365,2.28404,2.28344,2.28354,32600000.0
2006-07-18 14:36:00,2.28341,2.28389,2.28341,2.28382,28800000.0
2006-07-18 14:37:00,2.28375,2.28406,2.28371,2.28383,37100000.0
2006-07-18 14:38:00,2.28376,2.28383,2.28341,2.28383,26600000.0
2006-07-18 14:39:00,2.28406,2.28436,2.28384,2.28384,67299998.0
2006-07-18 14:40:00,2.28403,2.28416,2.28367,2.28405,42200000.0
2006-07-18 14:41:00,2.28368,2.28397,2.28367,2.2839,19100000.0
2006-07-18 14:42:00,2.28391,2.28406,2.28371,2.28382,26200000.0
2006-07-18 14:43:00,2.28379,2.2838,2.28321,2.28343,48300000.0
2006-07-18 14:44:00,2.28362,2.28374,2.28326,2.2834,56200000.0
2006-07-18 14:45:00,2.28336,2.28427,2.28336,2.284,38700000.0
2006-07-18 14:46:00,2.28398,2.28408,2.28381,2.28381,19700000.0
2006-07-18 14:47:00,2.28368,2.28368,2.28337,2.28337,21500000.0
2006-07-18 14:48:00,2.2834,2.28377,2.2834,2.28377,24500000.0
2006-07-18 14:49:00,2.28382,2.28387,2.28363,2.28363,45800000.0
2006-07-18 14:50:00,2.2834,2.28398,2.2834,2.28398,31400000.0
2006-07-18 14:51:00,2.28396,2.28396,2.28369,2.28379,36900000.0
2006-07-18 14:52:00,2.28398,2.2842,2.2836,2.2836,60000000.0
2006-07-18 14:53:00,2.28343,2.2835,2.2833,2.2835,40300001.0
2006-07-18 14:54:00,2.28332,2.28332,2.28281,2.28292,22200000.0
2006-07-18 14:55:00,2.28285,2.28305,2.28277,2.28297,37200000.0
2006-07-18 14:56:00,2.28293,2.28293,2.28281,2.28282,18300000.0
2006-07-18 14:57:00,2.28277,2.28296,2.28256,2.28267,26700000.0
2006-07-18 14:58:00,2.28269,2.28277,2.28253,2.28253,45600000.0
2006-07-18 14:59:00,2.28243,2.28253,2.2824,2.28253,27600000.0
2006-07-18 15:00:00,2.28261,2.28281,2.28215,2.28215,35400000.0
2006-07-18 15:01:00,2.28225,2.28288,2.28225,2.28237,28800000.0
2006-07-18 15:02:00,2.28255,2.28266,2.2823,2.2825,22500000.0
2006-07-18 15:03:00,2.28243,2.28243,2.28205,2.28205,35500000.0
2006-07-18 15:04:00,2.28202,2.28202,2.28112,2.2812,55400000.0
2006-07-18 15:05:00,2.28144,2.28154,2.28112,2.28145,46300000.0
2006-07-18 15:06:00,2.28158,2.28195,2.28123,2.2814,38200000.0
2006-07-18 15:07:00,2.28148,2.2817,2.28127,2.28155,18700000.0
2006-07-18 15:08:00,2.28184,2.28215,2.28184,2.28196,25400000.0
2006-07-18 15:09:00,2.28209,2.28215,2.28187,2.28199,35000000.0
2006-07-18 15:10:00,2.28187,2.28187,2.28141,2.28169,26800000.0
2006-07-18 15:11:00,2.2816,2.28262,2.28159,2.28261,44700000.0
2006-07-18 15:12:00,2.28248,2.28264,2.28233,2.28257,36000000.0
2006-07-18 15:13:00,2.28271,2.28271,2.28227,2.28227,17900000.0
2006-07-18 15:14:00,2.28249,2.28259,2.28227,2.28229,28500000.0
2006-07-18 15:15:00,2.28261,2.28311,2.28245,2.28311,31400000.0
2006-07-18 15:16:00,2.28335,2.28337,2.2828,2.2828,21400000.0
2006-07-18 15:17:00,2.28287,2.28287,2.28252,2.2827,33600000.0
2006-07-18 15:18:00,2.28248,2.28286,2.28248,2.28272,29200000.0
2006-07-18 15:19:00,2.28252,2.28264,2.28227,2.28227,50300000.0
2006-07-18 15:20:00,2.28212,2.28261,2.28212,2.28261,30400000.0
2006-07-18 15:21:00,2.28256,2.28336,2.28243,2.28336,34800000.0
2006-07-18 15:22:00,2.28348,2.28384,2.28325,2.28352,46800000.0
2006-07-18 15:23:00,2.28374,2.284,2.28374,2.284,35900000.0
2006-07-18 15:24:00,2.28431,2.28468,2.28412,2.28441,24800000.0
2006-07-18 15:25:00,2.2846,2.28473,2.28437,2.28464,44300000.0
2006-07-18 15:26:00,2.28461,2.2851,2.28461,2.28493,28100000.0
2006-07-18 15:27:00,2.2849,2.28496,2.28452,2.28452,35100000.0
2006-07-18 15:28:00,2.28447,2.28447,2.28412,2.28441,44000000.0
2006-07-18 15:29:00,2.28418,2.28565,2.28418,2.28537,52000000.0
2006-07-18 15:30:00,2.28522,2.28537,2.28459,2.28466,38000000.0
2006-07-18 15:31:00,2.28481,2.28481,2.28432,2.28471,37000000.0
2006-07-18 15:32:00,2.28483,2.28502,2.28462,2.28471,31300000.0
2006-07-18 15:33:00,2.28464,2.28479,2.28454,2.28479,25300000.0
2006-07-18 15:34:00,2.28515,2.28548,2.28515,2.28515,31000000.0
2006-07-18 15:35:00,2.28504,2.28528,2.28504,2.28522,60000000.0
2006-07-18 15:36:00,2.28509,2.2855,2.28501,2.2853,64000000.0
2006-07-18 15:37:00,2.28563,2.2858,2.28533,2.28533,15900000.0
2006-07-18 15:38:00,2.28535,2.28544,2.28522,2.2854,63900000.0
2006-07-18 15:39:00,2.2855,2.2855,2.28503,2.28513,46700000.0
2006-07-18 15:40:00,2.28521,2.28533,2.28498,2.28516,47400000.0
2006-07-18 15:41:00,2.28521,2.28528,2.28498,2.28528,57900000.0
2006-07-18 15:42:00,2.28528,2.28537,2.28499,2.28499,40800000.0
2006-07-18 15:43:00,2.28493,2.28522,2.28493,2.28522,32300000.0
2006-07-18 15:44:00,2.28502,2.28552,2.28502,2.28532,47600000.0
2006-07-18 15:45:00,2.28538,2.28554,2.28532,2.28532,53900000.0
2006-07-18 15:46:00,2.28522,2.28566,2.28522,2.28545,24400000.0
2006-07-18 15:47:00,2.28515,2.28559,2.28515,2.28538,40400000.0
2006-07-18 15:48:00,2.28547,2.28632,2.28547,2.28628,61000000.0
2006-07-18 15:49:00,2.28658,2.28666,2.28635,2.28662,54500000.0
2006-07-18 15:50:00,2.28666,2.28673,2.28646,2.28647,51100000.0
2006-07-18 15:51:00,2.28652,2.28673,2.28652,2.28662,37700000.0
2006-07-18 15:52:00,2.28659,2.28669,2.28642,2.28669,49500000.0
2006-07-18 15:53:00,2.28644,2.28699,2.28644,2.28695,25600000.0
2006-07-18 15:54:00,2.28681,2.28681,2.28638,2.28642,25900000.0
2006-07-18 15:55:00,2.28667,2.28684,2.28655,2.28667,17800000.0
2006-07-18 15:56:00,2.28694,2.28722,2.28667,2.28673,31600000.0
2006-07-18 15:57:00,2.28679,2.28684,2.28666,2.28673,44200000.0
2006-07-18 15:58:00,2.28695,2.28721,2.2868,2.2868,18800000.0
2006-07-18 15:59:00,2.28672,2.28695,2.28663,2.28675,22600000.0
2006-07-18 16:00:00,2.28702,2.28702,2.28656,2.28656,29900000.0
2006-07-18 16:01:00,2.28656,2.28684,2.2865,2.28661,35000000.0
2006-07-18 16:02:00,2.28669,2.28674,2.28641,2.28653,19500000.0
2006-07-18 16:03:00,2.28646,2.28691,2.28646,2.28675,26800000.0
2006-07-18 16:04:00,2.2866,2.2866,2.28609,2.28617,41100000.0
2006-07-18 16:05:00,2.28634,2.28661,2.28628,2.28657,61400000.0
2006-07-18 16:06:00,2.28661,2.28665,2.28646,2.2865,36100000.0
2006-07-18 16:07:00,2.28667,2.28678,2.28649,2.28655,34800000.0
2006-07-18 16:08:00,2.2861,2.28645,2.2861,2.28645,29800000.0
2006-07-18 16:09:00,2.28634,2.28688,2.28634,2.28638,31000000.0
2006-07-18 16:10:00,2.28658,2.28714,2.28658,2.28691,28900000.0
2006-07-18 16:11:00,2.28708,2.28729,2.28692,2.28722,27700000.0
2006-07-18 16:12:00,2.2872,2.2877,2.2872,2.28768,43600000.0
2006-07-18 16:13:00,2.28758,2.28762,2.28744,2.2875,35500000.0
2006-07-18 16:14:00,2.28754,2.28754,2.28712,2.28748,51700001.0
2006-07-18 16:15:00,2.2878,2.28801,2.28752,2.28787,30800000.0
2006-07-18 16:16:00,2.28781,2.28781,2.28729,2.28738,50700000.0
2006-07-18 16:17:00,2.28749,2.28761,2.28714,2.2874,28400000.0
2006-07-18 16:18:00,2.28744,2.28788,2.28744,2.28773,14800000.0
2006-07-18 16:19:00,2.28777,2.28796,2.28776,2.28777,36400000.0
2006-07-18 16:20:00,2.28768,2.28787,2.28745,2.28766,41300000.0
2006-07-18 16:21:00,2.28776,2.288,2.28764,2.28774,34200000.0
2006-07-18 16:22:00,2.28783,2.28792,2.28763,2.28792,50500000.0
2006-07-18 16:23:00,2.2878,2.2884,2.2878,2.28809,40500000.0
2006-07-18 16:24:00,2.28802,2.28802,2.28762,2.28768,31900000.0
2006-07-18 16:25:00,2.28786,2.28786,2.28757,2.28786,31400000.0
2006-07-18 16:26:00,2.28789,2.2879,2.28756,2.28775,29200000.0
2006-07-18 16:27:00,2.28766,2.28798,2.28748,2.28785,38500000.0
2006-07-18 16:28:00,2.28814,2.28832,2.28785,2.28832,55800000.0
2006-07-18 16:29:00,2.2883,2.28871,2.28818,2.28834,33600000.0
2006-07-18 16:30:00,2.28853,2.28875,2.28822,2.28822,46700000.0
2006-07-18 16:31:00,2.28815,2.28846,2.28815,2.28828,25600000.0
2006-07-18 16:32:00,2.28831,2.28831,2.28807,2.28807,39200000.0
2006-07-18 16:33:00,2.2881,2.28822,2.28731,2.28739,16800000.0
2006-07-18 16:34:00,2.28725,2.28738,2.2871,2.28715,32200000.0
2006-07-18 16:35:00,2.28689,2.28708,2.28671,2.28691,23800000.0
2006-07-18 16:36:00,2.28687,2.28738,2.28687,2.28738,15000000.0
2006-07-18 16:37:00,2.28759,2.28761,2.28724,2.28745,26300000.0
2006-07-18 16:38:00,2.28755,2.28772,2.28655,2.28661,28600000.0
2006-07-18 16:39:00,2.28656,2.28757,2.28646,2.28757,43200000.0
2006-07-18 16:40:00,2.28775,2.28844,2.28754,2.28844,21800000.0
2006-07-18 16:41:00,2.28847,2.28858,2.2882,2.28854,48900000.0
2006-07-18 16:42:00,2.28852,2.2887,2.28839,2.28867,34200000.0
2006-07-18 16:43:00,2.28868,2.28922,2.28852,2.28897,41700000.0
2006-07-18 16:44:00,2.28867,2.28945,2.28867,2.2893,36300000.0
2006-07-18 16:45:00,2.2894,2.28961,2.28925,2.28961,40700000.0
2006-07-18 16:46:00,2.28979,2.2903,2.2897,2.2897,32400000.0
2006-07-18 16:47:00,2.28968,2.28968,2.28824,2.2883,32700000.0
2006-07-18 16:48:00,2.28823,2.28841,2.28809,2.28812,37900000.0
2006-07-18 16:49:00,2.28812,2.28812,2.28762,2.28788,30300000.0
2006-07-18 16:50:00,2.28817,2.28828,2.28784,2.28812,51500000.0
2006-07-18 16:51:00,2.28822,2.2884,2.28802,2.28831,42000000.0
2006-07-18 16:52:00,2.28842,2.28879,2.28842,2.28879,36400000.0
2006-07-18 16:53:00,2.28857,2.28859,2.288,2.288,40000000.0
2006-07-18 16:54:00,2.28796,2.28813,2.28761,2.28769,57700000.0
2006-07-18 16:55:00,2.2874,2.28742,2.28713,2.28738,16800000.0
2006-07-18 16:56:00,2.28732,2.28758,2.28725,2.28755,25800000.0
2006-07-18 16:57:00,2.28742,2.28751,2.28724,2.28729,30100000.0
2006-07-18 16:58:00,2.28728,2.28755,2.28728,2.28738,30800000.0
2006-07-18 16:59:00,2.2873,2.28814,2.2873,2.28814,35100000.0
2006-07-18 17:00:00,2.28811,2.28856,2.28803,2.28837,61600000.0
2006-07-18 17:01:00,2.28862,2.28864,2.28836,2.28836,34000000.0
2006-07-18 17:02:00,2.28822,2.28866,2.28822,2.28866,44900000.0
2006-07-18 17:03:00,2.28874,2.28942,2.28874,2.28942,28300000.0
2006-07-18 17:04:00,2.28933,2.28936,2.2893,2.28932,15800000.0
2006-07-18 17:05:00,2.28926,2.28936,2.28905,2.28936,40400000.0
2006-07-18 17:06:00,2.28922,2.28927,2.28887,2.28898,37200000.0
2006-07-18 17:07:00,2.28895,2.28904,2.28862,2.28904,31400000.0
2006-07-18 17:08:00,2.28893,2.28907,2.28872,2.28907,40100000.0
2006-07-18 17:09:00,2.28914,2.28914,2.28896,2.28903,27400000.0
2006-07-18 17:10:00,2.28909,2.28916,2.28885,2.28898,32400000.0
2006-07-18 17:11:00,2.28897,2.28911,2.28876,2.28911,29700000.0
2006-07-18 17:12:00,2.2894,2.28967,2.28936,2.28962,49200000.0
2006-07-18 17:13:00,2.28981,2.29041,2.28963,2.29004,43800000.0
2006-07-18 17:14:00,2.28959,2.28959,2.28916,2.28924,27400000.0
2006-07-18 17:15:00,2.28915,2.28927,2.28906,2.28918,33100000.0
2006-07-18 17:16:00,2.28927,2.28937,2.28914,2.28918,40300000.0
2006-07-18 17:17:00,2.28932,2.2894,2.28917,2.28925,28800000.0
2006-07-18 17:18:00,2.28918,2.28965,2.28918,2.28963,39700000.0
2006-07-18 17:19:00,2.28954,2.28954,2.28927,2.28932,29000000.0
2006-07-18 17:20:00,2.28938,2.28948,2.28914,2.28914,49099999.0
2006-07-18 17:21:00,2.28899,2.28923,2.28892,2.28923,46000000.0
2006-07-18 17:22:00,2.2892,2.2895,2.2892,2.28932,37400000.0
2006-07-18 17:23:00,2.28945,2.28955,2.28921,2.28927,32700000.0
2006-07-18 17:24:00,2.28913,2.28943,2.28913,2.28943,35600000.0
2006-07-18 17:25:00,2.2894,2.28953,2.28919,2.28928,30000000.0
2006-07-18 17:26:00,2.28908,2.28922,2.28898,2.28922,38400000.0
2006-07-18 17:27:00,2.28911,2.28911,2.28882,2.28889,33400000.0
2006-07-18 17:28:00,2.28889,2.28889,2.28868,2.28874,35600000.0
2006-07-18 17:29:00,2.28879,2.28898,2.28876,2.28876,29400000.0
2006-07-18 17:30:00,2.28871,2.28904,2.28869,2.28873,27000000.0
2006-07-18 17:31:00,2.28899,2.28935,2.28899,2.28922,32500000.0
2006-07-18 17:32:00,2.28903,2.28903,2.28877,2.28901,31200000.0
2006-07-18 17:33:00,2.2891,2.28936,2.28892,2.28925,54800000.0
2006-07-18 17:34:00,2.28943,2.28962,2.2893,2.2893,19600000.0
2006-07-18 17:35:00,2.2895,2.2896,2.28932,2.28943,19600000.0
2006-07-18 17:36:00,2.28919,2.28954,2.28913,2.28944,20400000.0
2006-07-18 17:37:00,2.28933,2.28957,2.28924,2.28925,45200000.0
2006-07-18 17:38:00,2.28932,2.28947,2.2892,2.28928,33900000.0
2006-07-18 17:39:00,2.28907,2.28944,2.28901,2.28906,33400000.0
2006-07-18 17:40:00,2.28914,2.28927,2.28867,2.28867,26100000.0
2006-07-18 17:41:00,2.28867,2.28874,2.2884,2.2884,36700000.0
2006-07-18 17:42:00,2.28866,2.28906,2.28822,2.28844,49900000.0
2006-07-18 17:43:00,2.28858,2.28864,2.28847,2.28855,22400000.0
2006-07-18 17:44:00,2.28847,2.28852,2.28815,2.28845,73000000.0
2006-07-18 17:45:00,2.28844,2.28851,2.28834,2.28848,21500000.0
2006-07-18 17:46:00,2.28846,2.28859,2.28836,2.28859,59800000.0
2006-07-18 17:47:00,2.28833,2.28871,2.28833,2.28871,21500000.0
2006-07-18 17:48:00,2.28845,2.28872,2.28839,2.28872,22400000.0
2006-07-18 17:49:00,2.2888,2.28899,2.28857,2.28857,12400000.0
2006-07-18 17:50:00,2.28856,2.28883,2.28839,2.28883,28900000.0
2006-07-18 17:51:00,2.28868,2.28868,2.28833,2.2884,30400000.0
2006-07-18 17:52:00,2.28825,2.28826,2.28804,2.28826,27600000.0
2006-07-18 17:53:00,2.28809,2.28831,2.28799,2.28818,30100000.0
2006-07-18 17:54:00,2.28812,2.28832,2.28802,2.28816,15600000.0
2006-07-18 17:55:00,2.28809,2.28852,2.28809,2.28843,45000000.0
2006-07-18 17:56:00,2.28845,2.28887,2.2882,2.28887,18200000.0
2006-07-18 17:57:00,2.28937,2.28975,2.28911,2.2895,45900000.0
2006-07-18 17:58:00,2.28931,2.28931,2.28895,2.28903,22900000.0
2006-07-18 17:59:00,2.28892,2.28895,2.28865,2.28865,48800001.0
2006-07-18 18:00:00,2.28846,2.28846,2.28796,2.28798,29300000.0
2006-07-18 18:01:00,2.28803,2.28856,2.28796,2.28822,327200000.0
2006-07-18 18:02:00,2.28837,2.28854,2.28818,2.28818,319300000.0
2006-07-18 18:03:00,2.28817,2.28843,2.28786,2.28786,461800000.0
2006-07-18 18:04:00,2.2879,2.28857,2.2879,2.28836,324399999.0
2006-07-18 18:05:00,2.28837,2.28844,2.28778,2.28795,234900001.0
2006-07-18 18:06:00,2.28777,2.28799,2.28724,2.28731,446899999.0
2006-07-18 18:07:00,2.28728,2.28767,2.28727,2.28755,464999997.0
2006-07-18 18:08:00,2.28742,2.28774,2.28731,2.28735,445900000.0
2006-07-18 18:09:00,2.28724,2.28764,2.28709,2.28742,255400000.0
2006-07-18 18:10:00,2.28743,2.28767,2.2872,2.28733,308700000.0
2006-07-18 18:11:00,2.28728,2.28748,2.28708,2.2871,236700000.0
2006-07-18 18:12:00,2.28707,2.28727,2.28687,2.28718,135200000.0
2006-07-18 18:13:00,2.28702,2.28712,2.28685,2.28685,175900000.0
2006-07-18 18:14:00,2.2869,2.28699,2.28667,2.28686,289600000.0
2006-07-18 18:15:00,2.2868,2.28695,2.2867,2.2868,338300000.0
2006-07-18 18:16:00,2.28705,2.28735,2.287,2.28717,335700000.0
2006-07-18 18:17:00,2.28731,2.28741,2.28703,2.28725,222700000.0
2006-07-18 18:18:00,2.28727,2.28736,2.28692,2.28702,166800000.0
2006-07-18 18:19:00,2.28693,2.28714,2.28689,2.28694,309700000.0
2006-07-18 18:20:00,2.28687,2.28702,2.28668,2.28698,152700000.0
2006-07-18 18:21:00,2.28694,2.28702,2.28676,2.28688,199100000.0
2006-07-18 18:22:00,2.28681,2.28681,2.28657,2.28678,219500000.0
2006-07-18 18:23:00,2.28676,2.287,2.2866,2.287,334600001.0
2006-07-18 18:24:00,2.28701,2.28705,2.28684,2.28702,362600000.0
2006-07-18 18:25:00,2.28696,2.28706,2.28669,2.28682,276699999.0
2006-07-18 18:26:00,2.28682,2.28713,2.28677,2.28685,341200000.0
2006-07-18 18:27:00,2.28686,2.28715,2.28685,2.28697,354100000.0
2006-07-18 18:28:00,2.28693,2.287,2.28668,2.28682,163500000.0
2006-07-18 18:29:00,2.28679,2.28708,2.28673,2.28691,195600000.0
2006-07-18 18:30:00,2.28688,2.28688,2.28654,2.28654,268000000.0
2006-07-18 18:31:00,2.28673,2.28707,2.28673,2.28698,176000000.0
2006-07-18 18:32:00,2.28705,2.28719,2.28675,2.28687,165600000.0
2006-07-18 18:33:00,2.28681,2.28684,2.28652,2.28662,295800000.0
2006-07-18 18:34:00,2.28667,2.28726,2.28655,2.28693,424000000.0
2006-07-18 18:35:00,2.28705,2.28705,2.28675,2.28677,163900000.0
2006-07-18 18:36:00,2.28685,2.28717,2.28668,2.28717,80100000.0
2006-07-18 18:37:00,2.28713,2.28713,2.28689,2.28711,77000000.0
2006-07-18 18:38:00,2.28706,2.28708,2.28676,2.28676,70800000.0
2006-07-18 18:39:00,2.28665,2.28685,2.2866,2.28674,179900000.0
2006-07-18 18:40:00,2.28663,2.28693,2.2866,2.28679,198000000.0
2006-07-18 18:41:00,2.28692,2.28733,2.2869,2.28732,168300000.0
2006-07-18 18:42:00,2.2874,2.28741,2.28705,2.28714,89000000.0
2006-07-18 18:43:00,2.28705,2.28715,2.28695,2.28714,73900001.0
2006-07-18 18:44:00,2.28735,2.28792,2.2873,2.2878,144000000.0
2006-07-18 18:45:00,2.28804,2.28833,2.28804,2.28831,76700001.0
2006-07-18 18:46:00,2.28829,2.28829,2.28779,2.28783,43300000.0
2006-07-18 18:47:00,2.28795,2.28818,2.28783,2.28791,28500000.0
2006-07-18 18:48:00,2.28797,2.288,2.28783,2.28785,75500000.0
2006-07-18 18:49:00,2.28805,2.28811,2.28802,2.28811,22000000.0
2006-07-18 18:50:00,2.28792,2.28841,2.28792,2.28836,36500000.0
2006-07-18 18:51:00,2.28836,2.2884,2.28816,2.28823,196300000.0
2006-07-18 18:52:00,2.28817,2.28825,2.28799,2.28799,157900001.0
2006-07-18 18:53:00,2.28807,2.2883,2.28806,2.28807,150900000.0
2006-07-18 18:54:00,2.28799,2.28809,2.28779,2.28802,108600000.0
2006-07-18 18:55:00,2.28803,2.28816,2.28788,2.2879,175700000.0
2006-07-18 18:56:00,2.28794,2.28803,2.28769,2.28769,44800000.0
2006-07-18 18:57:00,2.28764,2.28772,2.2875,2.2875,72000000.0
2006-07-18 18:58:00,2.28758,2.2877,2.28752,2.28753,246600001.0
2006-07-18 18:59:00,2.28752,2.28752,2.28728,2.2874,180800000.0
2006-07-18 19:00:00,2.2874,2.2875,2.28716,2.28741,75800000.0
2006-07-18 19:01:00,2.2872,2.2872,2.28695,2.28712,13200000.0
2006-07-18 19:02:00,2.28697,2.28761,2.28683,2.28744,142900000.0
2006-07-18 19:03:00,2.28738,2.28738,2.28669,2.28692,64000000.0
2006-07-18 19:04:00,2.28699,2.2873,2.28699,2.28715,44900000.0
2006-07-18 19:05:00,2.28714,2.28734,2.28714,2.28728,37800000.0
2006-07-18 19:06:00,2.28723,2.2874,2.2871,2.28732,217300000.0
2006-07-18 19:07:00,2.28721,2.28741,2.28691,2.2872,122300000.0
2006-07-18 19:08:00,2.28733,2.28739,2.28718,2.28735,279600001.0
2006-07-18 19:09:00,2.28727,2.2876,2.28727,2.2876,148500000.0
2006-07-18 19:10:00,2.28756,2.28764,2.28732,2.28756,106600000.0
2006-07-18 19:11:00,2.28757,2.28768,2.28734,2.28768,51000000.0
2006-07-18 19:12:00,2.28767,2.28767,2.28738,2.28758,47600000.0
2006-07-18 19:13:00,2.28755,2.28759,2.28737,2.28745,154800000.0
2006-07-18 19:14:00,2.2875,2.28758,2.28729,2.28746,120600000.0
2006-07-18 19:15:00,2.28736,2.28744,2.28716,2.28727,100000000.0
2006-07-18 19:16:00,2.28739,2.28747,2.28736,2.28743,34000000.0
2006-07-18 19:17:00,2.28741,2.28741,2.28715,2.28715,69100000.0
2006-07-18 19:18:00,2.28718,2.2874,2.28718,2.28737,112800000.0
2006-07-18 19:19:00,2.2874,2.28759,2.28727,2.28727,95000000.0
2006-07-18 19:20:00,2.28727,2.28727,2.28692,2.28709,125600000.0
2006-07-18 19:21:00,2.2871,2.28742,2.2871,2.28728,111399999.0
2006-07-18 19:22:00,2.28728,2.2875,2.28721,2.28732,68900000.0
2006-07-18 19:23:00,2.28723,2.28741,2.28709,2.28712,203699999.0
2006-07-18 19:24:00,2.28717,2.28732,2.28703,2.28732,93400000.0
2006-07-18 19:25:00,2.2873,2.28747,2.28723,2.28725,78900000.0
2006-07-18 19:26:00,2.28726,2.28759,2.28726,2.2875,144400000.0
2006-07-18 19:27:00,2.28742,2.28742,2.28712,2.28712,132600000.0
2006-07-18 19:28:00,2.28716,2.28731,2.28711,2.28719,72700000.0
2006-07-18 19:29:00,2.28719,2.28719,2.2866,2.28665,117200000.0
2006-07-18 19:30:00,2.2865,2.28667,2.28641,2.28648,179600000.0
2006-07-18 19:31:00,2.28647,2.2867,2.28647,2.28664,56900000.0
2006-07-18 19:32:00,2.28655,2.28657,2.28633,2.28641,136600000.0
2006-07-18 19:33:00,2.28637,2.28653,2.28635,2.28635,60500000.0
2006-07-18 19:34:00,2.28639,2.28639,2.28615,2.2863,108300000.0
2006-07-18 19:35:00,2.28633,2.28656,2.28628,2.28637,114000000.0
2006-07-18 19:36:00,2.2863,2.28664,2.28623,2.2863,133000000.0
2006-07-18 19:37:00,2.28651,2.28664,2.28645,2.28655,72000000.0
2006-07-18 19:38:00,2.28651,2.2868,2.28651,2.2868,30100000.0
2006-07-18 19:39:00,2.28688,2.28688,2.2868,2.28682,59500000.0
2006-07-18 19:40:00,2.28675,2.28687,2.28644,2.28644,94900000.0
2006-07-18 19:41:00,2.28648,2.28651,2.28628,2.2864,117300000.0
2006-07-18 19:42:00,2.2865,2.28662,2.28637,2.28644,74900000.0
2006-07-18 19:43:00,2.28642,2.28642,2.28621,2.28633,38000000.0
2006-07-18 19:44:00,2.2863,2.2863,2.28611,2.2863,62900000.0
2006-07-18 19:45:00,2.28617,2.28647,2.28617,2.28647,38200000.0
2006-07-18 19:46:00,2.2867,2.28678,2.28662,2.28665,89800000.0
2006-07-18 19:47:00,2.2866,2.28662,2.28656,2.28657,23500000.0
2006-07-18 19:48:00,2.28645,2.28671,2.28644,2.28648,82499999.0
2006-07-18 19:49:00,2.28666,2.28677,2.28659,2.28668,99800000.0
2006-07-18 19:50:00,2.28668,2.28669,2.28652,2.28657,70300000.0
2006-07-18 19:51:00,2.2867,2.28671,2.28648,2.28652,118500000.0
2006-07-18 19:52:00,2.28648,2.28662,2.28648,2.28655,51300000.0
2006-07-18 19:53:00,2.28642,2.28642,2.28621,2.28621,22500000.0
2006-07-18 19:54:00,2.28631,2.28631,2.28604,2.28611,69400000.0
2006-07-18 19:55:00,2.28619,2.28655,2.28619,2.28655,39800000.0
2006-07-18 19:56:00,2.28667,2.28668,2.28648,2.28654,81900000.0
2006-07-18 19:57:00,2.28654,2.28654,2.28626,2.28626,131000000.0
2006-07-18 19:58:00,2.28618,2.28633,2.28615,2.28623,139700001.0
2006-07-18 19:59:00,2.28637,2.28717,2.28637,2.28717,138599999.0
2006-07-18 20:00:00,2.28737,2.28741,2.28718,2.28731,76700000.0
2006-07-18 20:01:00,2.28729,2.28759,2.28707,2.28748,72500000.0
2006-07-18 20:02:00,2.28743,2.28759,2.28725,2.28749,60100000.0
2006-07-18 20:03:00,2.2875,2.28759,2.28727,2.28748,41700000.0
2006-07-18 20:04:00,2.2876,2.2877,2.28759,2.28767,31900000.0
2006-07-18 20:05:00,2.28786,2.28802,2.28786,2.28795,40600000.0
2006-07-18 20:06:00,2.28791,2.28815,2.28783,2.28795,26200000.0
2006-07-18 20:07:00,2.2881,2.28824,2.28802,2.2881,42700000.0
2006-07-18 20:08:00,2.28813,2.28816,2.28799,2.28801,90700000.0
2006-07-18 20:09:00,2.28815,2.2882,2.28798,2.28798,28800000.0
2006-07-18 20:10:00,2.28802,2.28802,2.28772,2.28775,36400000.0
2006-07-18 20:11:00,2.28765,2.28772,2.28754,2.28754,50800000.0
2006-07-18 20:12:00,2.28743,2.28783,2.28743,2.28773,197299999.0
2006-07-18 20:13:00,2.2877,2.28796,2.2877,2.28778,174800000.0
2006-07-18 20:14:00,2.28777,2.28777,2.28747,2.28747,78400001.0
2006-07-18 20:15:00,2.28746,2.28779,2.28739,2.2874,231700000.0
2006-07-18 20:16:00,2.28735,2.28757,2.2872,2.28734,149600000.0
2006-07-18 20:17:00,2.28742,2.28752,2.28722,2.28739,24700000.0
2006-07-18 20:18:00,2.28763,2.28787,2.28758,2.28758,90400000.0
2006-07-18 20:19:00,2.28755,2.28772,2.28752,2.28772,186700000.0
2006-07-18 20:20:00,2.28783,2.28798,2.28773,2.2878,207800000.0
2006-07-18 20:21:00,2.28782,2.28797,2.28774,2.28797,87800000.0
2006-07-18 20:22:00,2.28798,2.28798,2.28765,2.28786,69000000.0
2006-07-18 20:23:00,2.28784,2.28801,2.28763,2.28772,148300000.0
2006-07-18 20:24:00,2.28765,2.28771,2.2876,2.2876,45600000.0
2006-07-18 20:25:00,2.28752,2.28774,2.28748,2.28748,158200000.0
2006-07-18 20:26:00,2.28751,2.28752,2.28701,2.28716,118100000.0
2006-07-18 20:27:00,2.28706,2.28712,2.28693,2.287,125800001.0
2006-07-18 20:28:00,2.28696,2.28759,2.28696,2.28735,196800000.0
2006-07-18 20:29:00,2.28755,2.28774,2.28735,2.28748,181700000.0
2006-07-18 20:30:00,2.2875,2.28783,2.28744,2.28747,365300000.0
2006-07-18 20:31:00,2.2874,2.28756,2.28732,2.28735,234400000.0
2006-07-18 20:32:00,2.28746,2.28777,2.28741,2.28755,364900000.0
2006-07-18 20:33:00,2.2875,2.28762,2.28737,2.28754,81300000.0
2006-07-18 20:34:00,2.28751,2.28769,2.2875,2.28759,90000000.0
2006-07-18 20:35:00,2.28769,2.28778,2.2875,2.28766,55200000.0
2006-07-18 20:36:00,2.28763,2.28763,2.28723,2.28735,63300000.0
2006-07-18 20:37:00,2.28722,2.28734,2.28705,2.28715,122900000.0
2006-07-18 20:38:00,2.28713,2.28736,2.28697,2.28713,168900000.0
2006-07-18 20:39:00,2.28712,2.28726,2.28688,2.28696,132300001.0
2006-07-18 20:40:00,2.28699,2.28737,2.28649,2.28649,189400001.0
2006-07-18 20:41:00,2.28658,2.28685,2.28651,2.28655,131100001.0
2006-07-18 20:42:00,2.2866,2.28685,2.28648,2.2865,75600000.0
2006-07-18 20:43:00,2.28656,2.28674,2.28646,2.28653,94900000.0
2006-07-18 20:44:00,2.2866,2.28672,2.28656,2.28672,208800000.0
2006-07-18 20:45:00,2.28666,2.28671,2.28638,2.28669,90600000.0
2006-07-18 20:46:00,2.28658,2.28658,2.2863,2.2863,19700000.0
2006-07-18 20:47:00,2.2864,2.2865,2.28615,2.28648,193700000.0
2006-07-18 20:48:00,2.28654,2.28701,2.28654,2.28665,261200000.0
2006-07-18 20:49:00,2.28658,2.2866,2.28624,2.28642,126200000.0
2006-07-18 20:50:00,2.28648,2.28677,2.28643,2.2867,143600000.0
2006-07-18 20:51:00,2.28674,2.28693,2.28663,2.28693,109900000.0
2006-07-18 20:52:00,2.28702,2.28705,2.28672,2.28697,129400000.0
2006-07-18 20:53:00,2.28703,2.28723,2.28696,2.28712,227000000.0
2006-07-18 20:54:00,2.28719,2.28747,2.28719,2.28722,175900000.0
2006-07-18 20:55:00,2.28721,2.28743,2.28721,2.28732,33000000.0
2006-07-18 20:56:00,2.28727,2.28727,2.28696,2.28701,260500000.0
2006-07-18 20:57:00,2.28696,2.28717,2.28674,2.28679,332500000.0
2006-07-18 20:58:00,2.2866,2.28677,2.2865,2.28653,166200000.0
2006-07-18 20:59:00,2.28665,2.28694,2.28665,2.28681,243200000.0
2006-07-18 21:00:00,2.2872,2.28752,2.2872,2.28735,214100000.0
2006-07-18 21:01:00,2.28744,2.28756,2.28717,2.28745,321100000.0
2006-07-18 21:02:00,2.28749,2.28763,2.28739,2.28749,119000000.0
2006-07-18 21:03:00,2.2876,2.28778,2.2876,2.28772,108400000.0
2006-07-18 21:04:00,2.28775,2.28797,2.28769,2.28769,68800000.0
2006-07-18 21:05:00,2.28757,2.28773,2.28743,2.28747,58600000.0
2006-07-18 21:06:00,2.28742,2.28748,2.2873,2.28737,83400001.0
2006-07-18 21:07:00,2.2873,2.28741,2.28718,2.28723,45200000.0
2006-07-18 21:08:00,2.28714,2.28721,2.2871,2.28713,26400000.0
2006-07-18 21:09:00,2.28713,2.28713,2.28705,2.2871,31500000.0
2006-07-18 21:10:00,2.28724,2.28731,2.28711,2.28731,97800000.0
2006-07-18 21:11:00,2.28739,2.28755,2.28731,2.28749,147700000.0
2006-07-18 21:12:00,2.28752,2.28763,2.2874,2.28763,38500000.0
2006-07-18 21:13:00,2.28759,2.28764,2.28727,2.28727,112300000.0
2006-07-18 21:14:00,2.28745,2.28761,2.28724,2.2874,133500000.0
2006-07-18 21:15:00,2.28723,2.2875,2.28716,2.28716,180900001.0
2006-07-18 21:16:00,2.28718,2.28723,2.28692,2.28723,110700000.0
2006-07-18 21:17:00,2.28731,2.28733,2.28709,2.28733,162600000.0
2006-07-18 21:18:00,2.28713,2.28718,2.28702,2.28707,156000000.0
2006-07-18 21:19:00,2.28702,2.28719,2.287,2.28709,100100000.0
2006-07-18 21:20:00,2.28722,2.28766,2.2872,2.28734,210600000.0
2006-07-18 21:21:00,2.28724,2.28759,2.28717,2.28731,225300000.0
2006-07-18 21:22:00,2.2875,2.28765,2.28742,2.28745,153000000.0
2006-07-18 21:23:00,2.28753,2.28753,2.2873,2.28737,133400000.0
2006-07-18 21:24:00,2.28736,2.28738,2.28714,2.28725,62500000.0
2006-07-18 21:25:00,2.28726,2.28749,2.28726,2.28749,32900000.0
2006-07-18 21:26:00,2.28761,2.28763,2.28746,2.28756,57399999.0
2006-07-18 21:27:00,2.28762,2.28762,2.28744,2.28754,66300001.0
2006-07-18 21:28:00,2.28749,2.28749,2.28716,2.28729,124000000.0
2006-07-18 21:29:00,2.28734,2.28746,2.28727,2.28746,60200000.0
2006-07-18 21:30:00,2.28759,2.2876,2.28747,2.28757,40800000.0
2006-07-18 21:31:00,2.28746,2.28756,2.28738,2.28743,28600000.0
2006-07-18 21:32:00,2.28756,2.28757,2.28735,2.2875,201300000.0
2006-07-18 21:33:00,2.28746,2.28752,2.28732,2.28738,77300001.0
2006-07-18 21:34:00,2.2875,2.28755,2.28723,2.28723,102200000.0
2006-07-18 21:35:00,2.28732,2.28746,2.28728,2.28728,44000000.0
2006-07-18 21:36:00,2.28733,2.28754,2.28733,2.28753,26400000.0
2006-07-18 21:37:00,2.28753,2.28775,2.28753,2.28759,78700000.0
2006-07-18 21:38:00,2.2875,2.28763,2.28746,2.28751,59900000.0
2006-07-18 21:39:00,2.28747,2.28748,2.28747,2.28748,7200000.0
2006-07-18 21:40:00,2.28765,2.28765,2.28753,2.28762,34900000.0
2006-07-18 21:41:00,2.28755,2.2877,2.28755,2.28761,38600000.0
2006-07-18 21:42:00,2.28755,2.28762,2.2874,2.28753,109900001.0
2006-07-18 21:43:00,2.28742,2.28756,2.28721,2.28721,93800000.0
2006-07-18 21:44:00,2.28731,2.28755,2.28729,2.28748,105400000.0
2006-07-18 21:45:00,2.28753,2.28757,2.28734,2.28734,88700000.0
2006-07-18 21:46:00,2.28737,2.28749,2.28723,2.28723,75100000.0
2006-07-18 21:47:00,2.28722,2.28769,2.28722,2.28742,117100000.0
2006-07-18 21:48:00,2.28735,2.28735,2.28705,2.2871,35600000.0
2006-07-18 21:49:00,2.2871,2.28712,2.28668,2.28689,100400000.0
2006-07-18 21:50:00,2.28709,2.28712,2.28684,2.28685,20800000.0
2006-07-18 21:51:00,2.2869,2.28704,2.28685,2.28687,31400000.0
2006-07-18 21:52:00,2.28683,2.28703,2.28683,2.28689,122500000.0
2006-07-18 21:53:00,2.28695,2.28734,2.28695,2.28711,74499999.0
2006-07-18 21:54:00,2.28719,2.2873,2.28719,2.28722,34200000.0
2006-07-18 21:55:00,2.28728,2.2874,2.28723,2.28735,55300000.0
2006-07-18 21:56:00,2.2873,2.2873,2.28712,2.28715,67100000.0
2006-07-18 21:57:00,2.28715,2.28732,2.28715,2.28732,50800000.0
2006-07-18 21:58:00,2.2874,2.2874,2.28692,2.28692,49900000.0
2006-07-18 21:59:00,2.287,2.28703,2.28683,2.28703,182000002.0
2006-07-18 22:00:00,2.28702,2.28714,2.28695,2.28707,81200000.0
2006-07-18 22:01:00,2.28702,2.28709,2.28697,2.28697,30000000.0
2006-07-18 22:02:00,2.28695,2.28722,2.28695,2.28695,101900000.0
2006-07-18 22:03:00,2.28699,2.28699,2.28688,2.28691,34500000.0
2006-07-18 22:04:00,2.2869,2.287,2.28685,2.28693,129600000.0
2006-07-18 22:05:00,2.28693,2.28703,2.28686,2.28688,54900000.0
2006-07-18 22:06:00,2.28688,2.28695,2.28683,2.28683,25200000.0
2006-07-18 22:07:00,2.28682,2.28682,2.2867,2.2867,27200000.0
2006-07-18 22:08:00,2.2867,2.28675,2.2867,2.28672,30400000.0
2006-07-18 22:09:00,2.28677,2.28696,2.28677,2.28688,50700000.0
2006-07-18 22:10:00,2.28698,2.28713,2.28688,2.28711,29100000.0
2006-07-18 22:11:00,2.28708,2.28708,2.28688,2.28698,23600000.0
2006-07-18 22:12:00,2.28703,2.28725,2.287,2.28705,77000000.0
2006-07-18 22:13:00,2.28705,2.2872,2.28705,2.2872,47000000.0
2006-07-18 22:14:00,2.28731,2.28742,2.28731,2.28742,7600000.0
2006-07-18 22:15:00,2.28733,2.28753,2.28732,2.28745,107200000.0
2006-07-18 22:16:00,2.28745,2.28755,2.28727,2.28732,135000000.0
2006-07-18 22:17:00,2.28755,2.28755,2.2868,2.28683,35300000.0
2006-07-18 22:18:00,2.28685,2.28709,2.28685,2.28709,26800000.0
2006-07-18 22:19:00,2.28715,2.2874,2.28711,2.28735,50800000.0
2006-07-18 22:20:00,2.28731,2.28732,2.28713,2.28713,28800000.0
2006-07-18 22:21:00,2.28704,2.28714,2.28692,2.28699,40900000.0
2006-07-18 22:22:00,2.28691,2.28692,2.28673,2.28677,111400000.0
2006-07-18 22:23:00,2.28674,2.28686,2.28673,2.28683,82300000.0
2006-07-18 22:24:00,2.28689,2.287,2.28681,2.28681,14300000.0
2006-07-18 22:25:00,2.28685,2.28687,2.28672,2.28675,58600000.0
2006-07-18 22:26:00,2.2867,2.2867,2.28642,2.28643,11800000.0
2006-07-18 22:27:00,2.28668,2.28724,2.28668,2.28716,21300000.0
2006-07-18 22:28:00,2.28742,2.28742,2.28715,2.28731,46700000.0
2006-07-18 22:29:00,2.28727,2.28733,2.28715,2.28717,124200000.0
2006-07-18 22:30:00,2.28712,2.2874,2.28712,2.2873,119200000.0
2006-07-18 22:31:00,2.28738,2.28738,2.28732,2.28735,23500000.0
2006-07-18 22:32:00,2.28738,2.28738,2.28728,2.2873,42700001.0
2006-07-18 22:33:00,2.28727,2.2874,2.28727,2.28733,47700000.0
2006-07-18 22:34:00,2.28734,2.28745,2.28733,2.28745,71400000.0
2006-07-18 22:35:00,2.28747,2.28747,2.287,2.287,47600000.0
2006-07-18 22:36:00,2.28702,2.2872,2.28702,2.2872,47100000.0
2006-07-18 22:37:00,2.28721,2.28721,2.28705,2.28705,38500000.0
2006-07-18 22:38:00,2.28708,2.28714,2.28696,2.28696,50700000.0
2006-07-18 22:39:00,2.28694,2.28696,2.28666,2.28683,58000000.0
2006-07-18 22:40:00,2.28677,2.28704,2.28669,2.28683,32700000.0
2006-07-18 22:41:00,2.28677,2.28688,2.28677,2.28688,37100000.0
2006-07-18 22:42:00,2.2869,2.28723,2.2869,2.28707,64100000.0
2006-07-18 22:43:00,2.28706,2.28724,2.28706,2.28714,95200000.0
2006-07-18 22:44:00,2.28715,2.28728,2.28709,2.28712,67800000.0
2006-07-18 22:45:00,2.28714,2.28736,2.28712,2.28712,64200002.0
2006-07-18 22:46:00,2.28708,2.28708,2.28659,2.28659,63200000.0
2006-07-18 22:47:00,2.28671,2.28708,2.28671,2.28708,55200000.0
2006-07-18 22:48:00,2.28708,2.28721,2.28696,2.28696,63300000.0
2006-07-18 22:49:00,2.287,2.28725,2.28693,2.28723,73400000.0
2006-07-18 22:50:00,2.28723,2.28723,2.28722,2.28722,20500000.0
2006-07-18 22:51:00,2.28725,2.28738,2.28716,2.28719,77700000.0
2006-07-18 22:52:00,2.28721,2.28726,2.28711,2.2872,62400001.0
2006-07-18 22:53:00,2.28717,2.28728,2.28707,2.28707,30600000.0
2006-07-18 22:54:00,2.28701,2.28713,2.287,2.28713,31300000.0
2006-07-18 22:55:00,2.28717,2.28754,2.28717,2.28747,42000000.0
2006-07-18 22:56:00,2.28769,2.28769,2.28736,2.28769,47100000.0
2006-07-18 22:57:00,2.28763,2.28777,2.28755,2.28773,22700000.0
2006-07-18 22:58:00,2.28741,2.28767,2.28741,2.28756,23100000.0
2006-07-18 22:59:00,2.28753,2.28765,2.28743,2.28765,36200000.0
2006-07-18 23:00:00,2.28765,2.28772,2.28765,2.28772,4600000.0
2006-07-18 23:01:00,2.28688,2.28698,2.28653,2.28673,53800000.0
2006-07-18 23:02:00,2.28675,2.28721,2.28629,2.28721,32000000.0
2006-07-18 23:03:00,2.28688,2.28727,2.2866,2.28711,21200000.0
2006-07-18 23:04:00,2.2871,2.28724,2.28664,2.28686,35600000.0
2006-07-18 23:05:00,2.28637,2.28666,2.28615,2.28636,31900000.0
2006-07-18 23:06:00,2.28646,2.28664,2.28619,2.28644,28800000.0
2006-07-18 23:07:00,2.2864,2.28688,2.28628,2.28651,23800000.0
2006-07-18 23:08:00,2.28738,2.28741,2.28658,2.28681,16900000.0
2006-07-18 23:09:00,2.28647,2.28715,2.28647,2.28711,13600000.0
2006-07-18 23:10:00,2.28713,2.28713,2.28666,2.28666,27000000.0
2006-07-18 23:11:00,2.28649,2.28652,2.28635,2.28635,34300000.0
2006-07-18 23:12:00,2.28644,2.28705,2.28642,2.28677,23800000.0
2006-07-18 23:13:00,2.28662,2.28673,2.28603,2.28606,32700000.0
2006-07-18 23:14:00,2.28586,2.28625,2.28574,2.28598,32600000.0
2006-07-18 23:15:00,2.28622,2.28634,2.28558,2.28578,40700000.0
2006-07-18 23:16:00,2.28615,2.28655,2.28578,2.28629,41700000.0
2006-07-18 23:17:00,2.28609,2.28685,2.28603,2.28646,42300000.0
2006-07-18 23:18:00,2.28663,2.28729,2.28649,2.28711,35000000.0
2006-07-18 23:19:00,2.28678,2.2873,2.28675,2.28713,52200000.0
2006-07-18 23:20:00,2.28757,2.28757,2.28651,2.28683,23200000.0
2006-07-18 23:21:00,2.28712,2.28719,2.28659,2.2869,62500000.0
2006-07-18 23:22:00,2.28704,2.28727,2.28674,2.28727,33000000.0
2006-07-18 23:23:00,2.28711,2.28724,2.28687,2.287,26200000.0
2006-07-18 23:24:00,2.28721,2.28739,2.28653,2.287,29400000.0
2006-07-18 23:25:00,2.28645,2.287,2.28629,2.287,42300000.0
2006-07-18 23:26:00,2.28685,2.28702,2.28645,2.28698,49200000.0
2006-07-18 23:27:00,2.28703,2.28726,2.28634,2.28645,19200000.0
2006-07-18 23:28:00,2.28761,2.28761,2.28703,2.28703,51200000.0
2006-07-18 23:29:00,2.28695,2.28713,2.28695,2.28713,29500000.0
2006-07-18 23:30:00,2.28705,2.28705,2.28686,2.28705,13800000.0
2006-07-18 23:31:00,2.28691,2.28726,2.28677,2.28726,27500000.0
2006-07-18 23:32:00,2.28718,2.28718,2.28688,2.2871,35700000.0
2006-07-18 23:33:00,2.28693,2.28707,2.28691,2.28696,30700000.0
2006-07-18 23:34:00,2.28698,2.28698,2.2867,2.28682,38300000.0
2006-07-18 23:35:00,2.28676,2.28698,2.28676,2.28686,38000000.0
2006-07-18 23:36:00,2.28677,2.28681,2.28654,2.28681,35400000.0
2006-07-18 23:37:00,2.28667,2.28687,2.28667,2.28681,12400000.0
2006-07-18 23:38:00,2.28707,2.28729,2.287,2.28705,17100000.0
2006-07-18 23:39:00,2.28688,2.28708,2.28682,2.28693,46300000.0
2006-07-18 23:40:00,2.28683,2.28683,2.28683,2.28683,9200000.0
2006-07-18 23:41:00,2.28685,2.2869,2.28683,2.28683,48500000.0
2006-07-18 23:42:00,2.28682,2.28684,2.28666,2.28666,17900000.0
2006-07-18 23:43:00,2.28668,2.28669,2.28665,2.28665,12600000.0
2006-07-18 23:44:00,2.28689,2.28694,2.28604,2.28604,18200000.0
2006-07-18 23:45:00,2.28594,2.28643,2.28594,2.28629,37600000.0
2006-07-18 23:46:00,2.28647,2.28674,2.28646,2.28674,46100000.0
2006-07-18 23:47:00,2.28671,2.28683,2.28667,2.28676,11600000.0
2006-07-18 23:48:00,2.2867,2.28694,2.2867,2.28688,19800000.0
2006-07-18 23:49:00,2.28678,2.28702,2.28661,2.28687,29200000.0
2006-07-18 23:50:00,2.28688,2.28697,2.28672,2.2869,21600000.0
2006-07-18 23:51:00,2.28702,2.28705,2.28685,2.28685,53600000.0
2006-07-18 23:52:00,2.28687,2.28704,2.28687,2.28693,33800000.0
2006-07-18 23:53:00,2.28683,2.28695,2.28683,2.28683,30300000.0
2006-07-18 23:54:00,2.28694,2.28721,2.28689,2.28716,32700000.0
2006-07-18 23:55:00,2.28703,2.28762,2.28703,2.28749,39200000.0
2006-07-18 23:56:00,2.28768,2.28774,2.28756,2.28756,48800000.0
2006-07-18 23:57:00,2.28754,2.28759,2.28736,2.28752,34100000.0
2006-07-18 23:58:00,2.28753,2.28753,2.28728,2.28746,35500000.0
2006-07-18 23:59:00,2.28734,2.28756,2.28727,2.28756,30500000.0
2006-07-19 00:00:00,2.28745,2.28765,2.28745,2.28754,32800000.0
2006-07-19 00:01:00,2.28724,2.28769,2.28718,2.28728,40500000.0
2006-07-19 00:02:00,2.28706,2.28706,2.28658,2.28664,27800000.0
2006-07-19 00:03:00,2.28669,2.28686,2.28662,2.28671,54600000.0
2006-07-19 00:04:00,2.28678,2.2871,2.28667,2.2871,27300000.0
2006-07-19 00:05:00,2.28688,2.28705,2.28686,2.28705,28900000.0
2006-07-19 00:06:00,2.28712,2.28723,2.28709,2.28719,20400000.0
2006-07-19 00:07:00,2.28733,2.28751,2.28727,2.28751,39100000.0
2006-07-19 00:08:00,2.28757,2.28765,2.28742,2.28763,23900000.0
2006-07-19 00:09:00,2.28792,2.28809,2.28741,2.28744,25400000.0
2006-07-19 00:10:00,2.28729,2.28729,2.28714,2.28714,4000000.0
2006-07-19 00:11:00,2.287,2.2873,2.287,2.28723,34300000.0
2006-07-19 00:12:00,2.28732,2.28746,2.28715,2.2873,31800000.0
2006-07-19 00:13:00,2.28732,2.2875,2.28724,2.2875,26100000.0
2006-07-19 00:14:00,2.2875,2.2875,2.28724,2.28724,18300000.0
2006-07-19 00:15:00,2.28745,2.28756,2.2873,2.28748,9800000.0
2006-07-19 00:16:00,2.28747,2.28747,2.28733,2.2874,22500000.0
2006-07-19 00:17:00,2.28733,2.28755,2.28722,2.28722,35300000.0
2006-07-19 00:18:00,2.28723,2.28723,2.28709,2.28709,19900000.0
2006-07-19 00:19:00,2.28724,2.28724,2.2871,2.28715,22300000.0
2006-07-19 00:20:00,2.28724,2.28724,2.28699,2.28711,20600000.0
2006-07-19 00:21:00,2.28715,2.2872,2.28715,2.2872,3100000.0
2006-07-19 00:22:00,2.28708,2.28726,2.28706,2.28706,55300000.0
2006-07-19 00:23:00,2.28702,2.28706,2.28686,2.28686,40900000.0
2006-07-19 00:24:00,2.28701,2.28701,2.2867,2.2868,21300000.0
2006-07-19 00:25:00,2.28682,2.28685,2.28675,2.28685,21300000.0
2006-07-19 00:26:00,2.28678,2.28688,2.2867,2.2868,32400000.0
2006-07-19 00:27:00,2.28672,2.28685,2.28672,2.28682,25400000.0
2006-07-19 00:28:00,2.28683,2.28683,2.2867,2.2867,8400000.0
2006-07-19 00:29:00,2.2867,2.2867,2.28661,2.28661,5200000.0
2006-07-19 00:30:00,2.2866,2.2866,2.28655,2.28655,11600000.0
2006-07-19 00:31:00,2.28656,2.2868,2.28656,2.2868,36900000.0
2006-07-19 00:32:00,2.28683,2.28699,2.28683,2.28693,53200000.0
2006-07-19 00:33:00,2.28693,2.28698,2.28693,2.28698,24000000.0
2006-07-19 00:34:00,2.28695,2.28715,2.28695,2.28695,28600000.0
2006-07-19 00:35:00,2.28699,2.28712,2.28683,2.28689,40800000.0
2006-07-19 00:36:00,2.28667,2.28681,2.28647,2.28647,43600000.0
2006-07-19 00:37:00,2.28635,2.28635,2.28618,2.28622,21600000.0
2006-07-19 00:38:00,2.28638,2.28648,2.28628,2.28648,25100000.0
2006-07-19 00:39:00,2.28647,2.28647,2.28622,2.28629,21900000.0
2006-07-19 00:40:00,2.28639,2.28647,2.28636,2.28647,12000000.0
2006-07-19 00:41:00,2.28669,2.28669,2.28625,2.28635,27400000.0
2006-07-19 00:42:00,2.28641,2.28642,2.28623,2.28623,30500000.0
2006-07-19 00:43:00,2.28641,2.28641,2.28608,2.2862,21300000.0
2006-07-19 00:44:00,2.28616,2.28632,2.28615,2.28632,39500000.0
2006-07-19 00:45:00,2.28632,2.28648,2.2863,2.28644,23000000.0
2006-07-19 00:46:00,2.28627,2.28652,2.28627,2.2863,32200000.0
2006-07-19 00:47:00,2.28635,2.2865,2.28635,2.28638,18000000.0
2006-07-19 00:48:00,2.28636,2.28657,2.28625,2.28657,22600000.0
2006-07-19 00:49:00,2.28665,2.28672,2.28647,2.2865,32600000.0
2006-07-19 00:50:00,2.28655,2.2866,2.28655,2.2866,3700000.0
2006-07-19 00:51:00,2.28664,2.2868,2.28663,2.2868,29500000.0
2006-07-19 00:52:00,2.28658,2.28676,2.28638,2.28674,26200000.0
2006-07-19 00:53:00,2.28679,2.28691,2.28676,2.28686,49000000.0
2006-07-19 00:54:00,2.2869,2.287,2.2869,2.287,9400000.0
2006-07-19 00:55:00,2.28685,2.28705,2.28685,2.28688,24500000.0
2006-07-19 00:56:00,2.28684,2.28693,2.28673,2.28685,42500000.0
2006-07-19 00:57:00,2.28684,2.287,2.28677,2.287,30500000.0
2006-07-19 00:58:00,2.28676,2.2869,2.28665,2.28665,24000000.0
2006-07-19 00:59:00,2.28677,2.28681,2.28669,2.2868,26300000.0
2006-07-19 01:00:00,2.28672,2.28684,2.28658,2.28677,56300000.0
2006-07-19 01:01:00,2.28675,2.2868,2.2866,2.2868,39100000.0
2006-07-19 01:02:00,2.28657,2.28684,2.28657,2.28661,30200000.0
2006-07-19 01:03:00,2.28668,2.28695,2.28668,2.28672,43300000.0
2006-07-19 01:04:00,2.28684,2.28693,2.28681,2.28681,27200000.0
2006-07-19 01:05:00,2.287,2.287,2.28683,2.2869,16600000.0
2006-07-19 01:06:00,2.28678,2.28678,2.28653,2.28653,20400000.0
2006-07-19 01:07:00,2.28633,2.28654,2.28629,2.28638,33300000.0
2006-07-19 01:08:00,2.28608,2.28635,2.28593,2.28599,44000000.0
2006-07-19 01:09:00,2.28585,2.28614,2.28567,2.28567,88299998.0
2006-07-19 01:10:00,2.2859,2.28621,2.28588,2.28613,44900000.0
2006-07-19 01:11:00,2.28615,2.2863,2.28615,2.28617,26300000.0
2006-07-19 01:12:00,2.28613,2.28643,2.28613,2.28638,39500000.0
2006-07-19 01:13:00,2.2863,2.28635,2.2863,2.2863,14300000.0
2006-07-19 01:14:00,2.28617,2.28622,2.28607,2.28607,40100000.0
2006-07-19 01:15:00,2.28612,2.28628,2.28605,2.28605,55400000.0
2006-07-19 01:16:00,2.2862,2.2862,2.28598,2.28598,35099999.0
2006-07-19 01:17:00,2.28605,2.28626,2.28599,2.28614,27400000.0
2006-07-19 01:18:00,2.28617,2.28617,2.28607,2.28617,27800000.0
2006-07-19 01:19:00,2.28617,2.28622,2.28611,2.28611,28400000.0
2006-07-19 01:20:00,2.28604,2.28623,2.28604,2.28619,55400000.0
2006-07-19 01:21:00,2.28625,2.28634,2.28619,2.28622,20400000.0
2006-07-19 01:22:00,2.28604,2.28628,2.28592,2.28619,41500000.0
2006-07-19 01:23:00,2.28618,2.2863,2.28609,2.28612,21600000.0
2006-07-19 01:24:00,2.28599,2.28621,2.28599,2.28621,22200000.0
2006-07-19 01:25:00,2.28631,2.28631,2.28615,2.28624,14100000.0
2006-07-19 01:26:00,2.28618,2.28625,2.28613,2.28615,21100000.0
2006-07-19 01:27:00,2.28611,2.2862,2.28593,2.28606,38300000.0
2006-07-19 01:28:00,2.286,2.28628,2.286,2.28615,32600000.0
2006-07-19 01:29:00,2.28624,2.2863,2.28615,2.28615,14400000.0
2006-07-19 01:30:00,2.28611,2.28631,2.28611,2.28625,25800000.0
2006-07-19 01:31:00,2.28618,2.28628,2.28612,2.28628,28700000.0
2006-07-19 01:32:00,2.2863,2.2863,2.28617,2.28617,9700000.0
2006-07-19 01:33:00,2.28616,2.28626,2.28614,2.28626,51800000.0
2006-07-19 01:34:00,2.2862,2.28638,2.28613,2.28613,51800000.0
2006-07-19 01:35:00,2.28616,2.28625,2.28616,2.28624,19100000.0
2006-07-19 01:36:00,2.28619,2.28639,2.28614,2.28639,19000000.0
2006-07-19 01:37:00,2.28629,2.28653,2.28629,2.28629,16400000.0
2006-07-19 01:38:00,2.28642,2.28646,2.28608,2.28608,34000000.0
2006-07-19 01:39:00,2.28596,2.2864,2.28596,2.28613,28500000.0
2006-07-19 01:40:00,2.28633,2.28633,2.28584,2.28584,24000000.0
2006-07-19 01:41:00,2.28588,2.28612,2.28585,2.28605,60900000.0
2006-07-19 01:42:00,2.28597,2.28607,2.28585,2.28589,27800000.0
2006-07-19 01:43:00,2.28573,2.28576,2.28564,2.28573,43600000.0
2006-07-19 01:44:00,2.28592,2.28592,2.28575,2.28576,45300000.0
2006-07-19 01:45:00,2.28568,2.28589,2.28568,2.28585,23900000.0
2006-07-19 01:46:00,2.28569,2.28588,2.28564,2.2858,18600000.0
2006-07-19 01:47:00,2.28583,2.28596,2.28578,2.28596,20800000.0
2006-07-19 01:48:00,2.28598,2.28599,2.28576,2.28597,41000000.0
2006-07-19 01:49:00,2.28599,2.28632,2.28592,2.28626,34300000.0
2006-07-19 01:50:00,2.28615,2.28629,2.28613,2.28625,45200000.0
2006-07-19 01:51:00,2.2864,2.2864,2.28608,2.28608,35800000.0
2006-07-19 01:52:00,2.28598,2.28648,2.28598,2.28645,41300000.0
2006-07-19 01:53:00,2.28651,2.2866,2.28645,2.28645,26000000.0
2006-07-19 01:54:00,2.28649,2.28665,2.28646,2.28646,22800000.0
2006-07-19 01:55:00,2.28648,2.28661,2.28641,2.28641,15200000.0
2006-07-19 01:56:00,2.28631,2.28639,2.28625,2.28625,34300000.0
2006-07-19 01:57:00,2.28634,2.28634,2.28612,2.2862,41900000.0
2006-07-19 01:58:00,2.28628,2.28634,2.28628,2.28633,16600000.0
2006-07-19 01:59:00,2.28635,2.28641,2.28612,2.28622,22600000.0
2006-07-19 02:00:00,2.28632,2.28664,2.28623,2.28664,43900000.0
2006-07-19 02:01:00,2.28655,2.28672,2.28635,2.28638,28400000.0
2006-07-19 02:02:00,2.28644,2.28727,2.28644,2.28727,22600000.0
2006-07-19 02:03:00,2.2874,2.28742,2.2873,2.2873,18600000.0
2006-07-19 02:04:00,2.28732,2.28741,2.287,2.287,24600000.0
2006-07-19 02:05:00,2.28696,2.28728,2.28695,2.28725,43500000.0
2006-07-19 02:06:00,2.28705,2.28705,2.28692,2.28702,17800000.0
2006-07-19 02:07:00,2.28683,2.28703,2.28675,2.28703,36200000.0
2006-07-19 02:08:00,2.28701,2.28706,2.28686,2.28688,42400000.0
2006-07-19 02:09:00,2.28705,2.28707,2.28696,2.28703,27400000.0
2006-07-19 02:10:00,2.28712,2.28712,2.28694,2.28711,28600000.0
2006-07-19 02:11:00,2.28703,2.28725,2.28703,2.28715,13000000.0
2006-07-19 02:12:00,2.28731,2.28735,2.28712,2.28735,47400000.0
2006-07-19 02:13:00,2.28724,2.28737,2.28722,2.28726,18400000.0
2006-07-19 02:14:00,2.28727,2.28727,2.28718,2.28718,7500000.0
2006-07-19 02:15:00,2.28733,2.28733,2.28716,2.28718,22700000.0
2006-07-19 02:16:00,2.28707,2.2872,2.28706,2.28715,24200000.0
2006-07-19 02:17:00,2.28704,2.28728,2.28694,2.28694,19000000.0
2006-07-19 02:18:00,2.28705,2.28736,2.28705,2.28721,50900000.0
2006-07-19 02:19:00,2.28711,2.28759,2.2871,2.28743,41700000.0
2006-07-19 02:20:00,2.28754,2.28759,2.28744,2.28753,28700000.0
2006-07-19 02:21:00,2.28758,2.28758,2.28741,2.28745,25600000.0
2006-07-19 02:22:00,2.28755,2.28762,2.28745,2.28762,33800000.0
2006-07-19 02:23:00,2.28754,2.28778,2.28746,2.28749,52099999.0
2006-07-19 02:24:00,2.28766,2.28793,2.28737,2.28737,23600000.0
2006-07-19 02:25:00,2.2875,2.28762,2.2875,2.28762,8800000.0
2006-07-19 02:26:00,2.28768,2.28768,2.28735,2.28743,47100000.0
2006-07-19 02:27:00,2.28729,2.28729,2.28717,2.28728,41900000.0
2006-07-19 02:28:00,2.28732,2.28753,2.2872,2.28753,29400000.0
2006-07-19 02:29:00,2.28742,2.28742,2.28718,2.28718,25900000.0
2006-07-19 02:30:00,2.2874,2.28769,2.2874,2.2875,25000000.0
2006-07-19 02:31:00,2.28754,2.28771,2.2872,2.28771,33900000.0
2006-07-19 02:32:00,2.28771,2.28778,2.2875,2.28765,23100000.0
2006-07-19 02:33:00,2.28776,2.28777,2.28765,2.28765,22900000.0
2006-07-19 02:34:00,2.28772,2.28787,2.28757,2.28757,36800000.0
2006-07-19 02:35:00,2.28759,2.28796,2.28759,2.2878,30900000.0
2006-07-19 02:36:00,2.28798,2.28798,2.28769,2.28779,17500000.0
2006-07-19 02:37:00,2.28797,2.28814,2.28797,2.28811,13800000.0
2006-07-19 02:38:00,2.28803,2.28805,2.28785,2.28785,37100000.0
2006-07-19 02:39:00,2.28794,2.28804,2.28794,2.288,34500000.0
2006-07-19 02:40:00,2.28785,2.28786,2.28768,2.28784,24700000.0
2006-07-19 02:41:00,2.28792,2.28826,2.28792,2.28818,37300000.0
2006-07-19 02:42:00,2.28808,2.28829,2.28808,2.28811,23600000.0
2006-07-19 02:43:00,2.28811,2.28846,2.28811,2.28838,37400000.0
2006-07-19 02:44:00,2.28821,2.28826,2.28799,2.28805,23400000.0
2006-07-19 02:45:00,2.28811,2.28819,2.28811,2.28819,9600000.0
2006-07-19 02:46:00,2.28824,2.28845,2.28819,2.28825,34100000.0
2006-07-19 02:47:00,2.2883,2.28855,2.28821,2.28838,31100000.0
2006-07-19 02:48:00,2.28816,2.28816,2.28791,2.288,18600000.0
2006-07-19 02:49:00,2.28803,2.28803,2.28797,2.28797,6400000.0
2006-07-19 02:50:00,2.28793,2.28811,2.28793,2.28811,36800000.0
2006-07-19 02:51:00,2.28808,2.28821,2.28804,2.28813,37000000.0
2006-07-19 02:52:00,2.28804,2.28813,2.28794,2.28804,14200000.0
2006-07-19 02:53:00,2.28817,2.28817,2.2878,2.2878,29300000.0
2006-07-19 02:54:00,2.28787,2.28799,2.28787,2.28799,17900000.0
2006-07-19 02:55:00,2.28796,2.2881,2.28774,2.2881,21700000.0
2006-07-19 02:56:00,2.28835,2.28853,2.28816,2.28832,38600000.0
2006-07-19 02:57:00,2.28833,2.28856,2.28824,2.28834,29700000.0
2006-07-19 02:58:00,2.28828,2.2883,2.2882,2.28825,44700000.0
2006-07-19 02:59:00,2.28838,2.28848,2.28826,2.28848,24800000.0
2006-07-19 03:00:00,2.28857,2.28875,2.28824,2.28824,22800000.0
2006-07-19 03:01:00,2.28811,2.2883,2.28806,2.2883,27800000.0
2006-07-19 03:02:00,2.28839,2.28879,2.28839,2.28879,24400000.0
2006-07-19 03:03:00,2.2885,2.28898,2.2885,2.28891,20000000.0
2006-07-19 03:04:00,2.2889,2.28897,2.28867,2.28897,50000000.0
2006-07-19 03:05:00,2.28882,2.28911,2.28882,2.28904,26400000.0
2006-07-19 03:06:00,2.28897,2.28908,2.28888,2.28899,21200000.0
2006-07-19 03:07:00,2.28911,2.28912,2.28882,2.28892,28700000.0
2006-07-19 03:08:00,2.28899,2.28903,2.28891,2.28898,33700000.0
2006-07-19 03:09:00,2.28892,2.28921,2.28892,2.28914,25400000.0
2006-07-19 03:10:00,2.28926,2.28926,2.28907,2.28915,43300000.0
2006-07-19 03:11:00,2.28919,2.28933,2.28905,2.28905,23700000.0
2006-07-19 03:12:00,2.28899,2.28926,2.28899,2.28912,37000000.0
2006-07-19 03:13:00,2.28908,2.28929,2.28908,2.28917,34300000.0
2006-07-19 03:14:00,2.28931,2.28942,2.28923,2.28927,25400000.0
2006-07-19 03:15:00,2.28923,2.28934,2.28919,2.28919,40700000.0
2006-07-19 03:16:00,2.28927,2.2893,2.28915,2.28916,40600000.0
2006-07-19 03:17:00,2.2892,2.28962,2.2892,2.28956,13400000.0
2006-07-19 03:18:00,2.2894,2.2894,2.28914,2.28919,21700000.0
2006-07-19 03:19:00,2.28936,2.2894,2.2891,2.2894,53900000.0
2006-07-19 03:20:00,2.28932,2.28932,2.28906,2.28914,25200000.0
2006-07-19 03:21:00,2.28909,2.28919,2.28899,2.28899,32300000.0
2006-07-19 03:22:00,2.28915,2.28919,2.28869,2.28896,22500000.0
2006-07-19 03:23:00,2.28902,2.28956,2.28902,2.28952,33800000.0
2006-07-19 03:24:00,2.28963,2.28974,2.28957,2.28972,12600000.0
2006-07-19 03:25:00,2.28966,2.28966,2.28933,2.28934,26200000.0
2006-07-19 03:26:00,2.28924,2.28945,2.28924,2.28945,20700000.0
2006-07-19 03:27:00,2.28956,2.28962,2.28933,2.28947,44700000.0
2006-07-19 03:28:00,2.28948,2.28948,2.28914,2.28914,19100000.0
2006-07-19 03:29:00,2.28906,2.28906,2.28872,2.28891,15500000.0
2006-07-19 03:30:00,2.28884,2.28894,2.28882,2.28882,14500000.0
2006-07-19 03:31:00,2.28892,2.28922,2.28892,2.28922,13600000.0
2006-07-19 03:32:00,2.28939,2.28952,2.28939,2.28947,32700000.0
2006-07-19 03:33:00,2.28953,2.28962,2.28937,2.28937,43700000.0
2006-07-19 03:34:00,2.28928,2.28932,2.28917,2.28927,19700000.0
2006-07-19 03:35:00,2.28942,2.28956,2.28926,2.28926,31600000.0
2006-07-19 03:36:00,2.2892,2.28952,2.2892,2.28934,29800000.0
2006-07-19 03:37:00,2.28935,2.28939,2.28919,2.28928,27700000.0
2006-07-19 03:38:00,2.28917,2.2894,2.28917,2.2894,29200000.0
2006-07-19 03:39:00,2.28929,2.28957,2.2892,2.28947,21000000.0
2006-07-19 03:40:00,2.28942,2.28951,2.28914,2.28914,18400000.0
2006-07-19 03:41:00,2.28911,2.28914,2.28911,2.28914,7200000.0
2006-07-19 03:42:00,2.28922,2.28935,2.28919,2.28935,26200000.0
2006-07-19 03:43:00,2.28951,2.28966,2.28951,2.28952,17800000.0
2006-07-19 03:44:00,2.28935,2.28951,2.28935,2.28945,34100000.0
2006-07-19 03:45:00,2.28943,2.28956,2.28943,2.2895,7800000.0
2006-07-19 03:46:00,2.28965,2.28965,2.2894,2.2894,43400000.0
2006-07-19 03:47:00,2.28964,2.28964,2.2892,2.2892,29900000.0
2006-07-19 03:48:00,2.28925,2.28936,2.28924,2.28931,33300001.0
2006-07-19 03:49:00,2.28927,2.28938,2.28927,2.28927,19300000.0
2006-07-19 03:50:00,2.28927,2.28935,2.28915,2.28922,19700000.0
2006-07-19 03:51:00,2.28938,2.28938,2.28923,2.28923,44000000.0
2006-07-19 03:52:00,2.28917,2.28947,2.28917,2.28936,12900000.0
2006-07-19 03:53:00,2.28938,2.28957,2.28937,2.28937,44500000.0
2006-07-19 03:54:00,2.28942,2.2896,2.28938,2.28938,29300000.0
2006-07-19 03:55:00,2.2893,2.2894,2.28926,2.28929,22000000.0
2006-07-19 03:56:00,2.28952,2.28952,2.2892,2.2892,31800000.0
2006-07-19 03:57:00,2.28941,2.28957,2.28916,2.2895,45500000.0
2006-07-19 03:58:00,2.28959,2.28977,2.28953,2.28977,45100000.0
2006-07-19 03:59:00,2.28978,2.28992,2.28974,2.2898,32400000.0
2006-07-19 04:00:00,2.28965,2.2897,2.2896,2.2896,31900000.0
2006-07-19 04:01:00,2.28946,2.28946,2.28931,2.28935,33400000.0
2006-07-19 04:02:00,2.28936,2.28944,2.28923,2.28923,28800000.0
2006-07-19 04:03:00,2.28925,2.28925,2.28905,2.28905,11800000.0
2006-07-19 04:04:00,2.28905,2.28922,2.28905,2.28922,15100000.0
2006-07-19 04:05:00,2.28918,2.28938,2.28918,2.28925,30100000.0
2006-07-19 04:06:00,2.28923,2.28923,2.28923,2.28923,9400000.0
2006-07-19 04:07:00,2.28917,2.2894,2.28917,2.2894,34200000.0
2006-07-19 04:08:00,2.28931,2.28938,2.28917,2.28917,23900000.0
2006-07-19 04:09:00,2.28941,2.28941,2.28939,2.28939,12800000.0
2006-07-19 04:10:00,2.28946,2.28955,2.28937,2.28937,52300000.0
2006-07-19 04:11:00,2.28936,2.2894,2.28921,2.2894,19200000.0
2006-07-19 04:12:00,2.2894,2.28956,2.28928,2.28935,38900000.0
2006-07-19 04:13:00,2.28905,2.28915,2.28905,2.28915,10700000.0
2006-07-19 04:14:00,2.28905,2.28944,2.28896,2.28944,20000000.0
2006-07-19 04:15:00,2.28935,2.28945,2.28935,2.28937,11900000.0
2006-07-19 04:16:00,2.28933,2.2894,2.28905,2.28932,36500000.0
2006-07-19 04:17:00,2.28939,2.28968,2.28939,2.28943,36000000.0
2006-07-19 04:18:00,2.28966,2.28966,2.2893,2.2893,28800000.0
2006-07-19 04:19:00,2.28928,2.28928,2.28899,2.28899,15800000.0
2006-07-19 04:20:00,2.28908,2.2893,2.28908,2.28928,28600000.0
2006-07-19 04:21:00,2.28932,2.28941,2.28922,2.28936,20300000.0
2006-07-19 04:22:00,2.2892,2.28924,2.28889,2.28889,34900000.0
2006-07-19 04:23:00,2.289,2.28912,2.28897,2.28901,14800000.0
2006-07-19 04:24:00,2.28899,2.28911,2.2889,2.2889,54000000.0
2006-07-19 04:25:00,2.28905,2.2891,2.28892,2.28892,39300000.0
2006-07-19 04:26:00,2.28912,2.28943,2.28912,2.28937,35500000.0
2006-07-19 04:27:00,2.28927,2.28927,2.28907,2.28914,33000000.0
2006-07-19 04:28:00,2.28934,2.28938,2.28917,2.28936,35400000.0
2006-07-19 04:29:00,2.2892,2.28955,2.2892,2.28935,34700001.0
2006-07-19 04:30:00,2.28944,2.28953,2.28933,2.28936,71100000.0
2006-07-19 04:31:00,2.28924,2.28949,2.28924,2.28942,43100000.0
2006-07-19 04:32:00,2.28934,2.28949,2.28931,2.28949,27000000.0
2006-07-19 04:33:00,2.28943,2.28952,2.28937,2.28938,32900000.0
2006-07-19 04:34:00,2.28942,2.28946,2.28935,2.28938,27400000.0
2006-07-19 04:35:00,2.2893,2.28943,2.2893,2.28943,9500000.0
2006-07-19 04:36:00,2.28934,2.28939,2.28919,2.28933,33400000.0
2006-07-19 04:37:00,2.28931,2.28947,2.28931,2.28946,25600000.0
2006-07-19 04:38:00,2.28927,2.28933,2.28918,2.28933,30700000.0
2006-07-19 04:39:00,2.2893,2.28949,2.28912,2.2893,44400000.0
2006-07-19 04:40:00,2.28919,2.28957,2.28918,2.28957,27100000.0
2006-07-19 04:41:00,2.28958,2.28962,2.28941,2.28941,51800000.0
2006-07-19 04:42:00,2.28952,2.28959,2.28928,2.28928,35300000.0
2006-07-19 04:43:00,2.28945,2.28945,2.28935,2.28935,3900000.0
2006-07-19 04:44:00,2.28932,2.28943,2.2893,2.2893,19700000.0
2006-07-19 04:45:00,2.28932,2.28936,2.28927,2.28933,27300000.0
2006-07-19 04:46:00,2.28929,2.28937,2.28928,2.28935,30200000.0
2006-07-19 04:47:00,2.28935,2.28945,2.28935,2.28935,24000000.0
2006-07-19 04:48:00,2.28936,2.28936,2.28922,2.28922,4600000.0
2006-07-19 04:49:00,2.28953,2.28953,2.28932,2.28932,28500000.0
2006-07-19 04:50:00,2.2893,2.28947,2.2893,2.28947,25400000.0
2006-07-19 04:51:00,2.28952,2.28957,2.28927,2.28927,56700000.0
2006-07-19 04:52:00,2.28944,2.2895,2.28941,2.28941,20500000.0
2006-07-19 04:53:00,2.28942,2.28953,2.28932,2.28938,36700000.0
2006-07-19 04:54:00,2.28925,2.28957,2.28916,2.28948,42400000.0
2006-07-19 04:55:00,2.28969,2.28974,2.28932,2.28941,22400000.0
2006-07-19 04:56:00,2.28936,2.28942,2.28932,2.2894,39100000.0
2006-07-19 04:57:00,2.28951,2.28954,2.28937,2.2894,28200000.0
2006-07-19 04:58:00,2.28943,2.28964,2.28933,2.28964,25400000.0
2006-07-19 04:59:00,2.28961,2.28968,2.2895,2.28968,24300000.0
2006-07-19 05:00:00,2.28977,2.28977,2.28962,2.28966,23200000.0
2006-07-19 05:01:00,2.28967,2.28972,2.28967,2.2897,13600000.0
2006-07-19 05:02:00,2.28965,2.2897,2.28952,2.28961,40100000.0
2006-07-19 05:03:00,2.28962,2.28967,2.28944,2.28967,17200000.0
2006-07-19 05:04:00,2.28965,2.28985,2.28965,2.28973,28500000.0
2006-07-19 05:05:00,2.28969,2.28969,2.28953,2.28959,17900000.0
2006-07-19 05:06:00,2.28966,2.28974,2.28949,2.28966,48000000.0
2006-07-19 05:07:00,2.28956,2.28961,2.28954,2.28955,27200000.0
2006-07-19 05:08:00,2.28951,2.28951,2.28924,2.2893,23400000.0
2006-07-19 05:09:00,2.28932,2.28946,2.2892,2.28938,58100000.0
2006-07-19 05:10:00,2.28936,2.28956,2.28928,2.28946,27600000.0
2006-07-19 05:11:00,2.28953,2.28953,2.28919,2.28923,25000000.0
2006-07-19 05:12:00,2.2892,2.2892,2.28915,2.28918,13600000.0
2006-07-19 05:13:00,2.28914,2.28934,2.28897,2.28914,28900000.0
2006-07-19 05:14:00,2.28922,2.28942,2.28922,2.28935,47900000.0
2006-07-19 05:15:00,2.28938,2.28951,2.28917,2.2893,50700000.0
2006-07-19 05:16:00,2.28923,2.2893,2.28905,2.28905,25200000.0
2006-07-19 05:17:00,2.289,2.28922,2.289,2.2891,50600000.0
2006-07-19 05:18:00,2.28914,2.28933,2.28909,2.28911,48600000.0
2006-07-19 05:19:00,2.28914,2.28928,2.28913,2.28921,81600000.0
2006-07-19 05:20:00,2.28901,2.28927,2.28901,2.28927,31500000.0
2006-07-19 05:21:00,2.28924,2.28947,2.28924,2.28935,36800000.0
2006-07-19 05:22:00,2.2893,2.28954,2.2893,2.28947,34700000.0
2006-07-19 05:23:00,2.28944,2.28979,2.28943,2.28961,35100001.0
2006-07-19 05:24:00,2.28942,2.28947,2.28938,2.28938,25200000.0
2006-07-19 05:25:00,2.28932,2.28957,2.28925,2.28937,35500000.0
2006-07-19 05:26:00,2.28954,2.28985,2.28954,2.28966,31000000.0
2006-07-19 05:27:00,2.28965,2.28975,2.28938,2.28962,56500000.0
2006-07-19 05:28:00,2.28959,2.28971,2.28955,2.28955,20200000.0
2006-07-19 05:29:00,2.28947,2.28952,2.28936,2.28948,29300000.0
2006-07-19 05:30:00,2.28957,2.28961,2.28943,2.28961,8800000.0
2006-07-19 05:31:00,2.28927,2.2894,2.28908,2.28908,23400000.0
2006-07-19 05:32:00,2.28909,2.28938,2.28909,2.28922,34300000.0
2006-07-19 05:33:00,2.28929,2.28929,2.28922,2.28926,17600000.0
2006-07-19 05:34:00,2.28912,2.28925,2.28912,2.28915,23000000.0
2006-07-19 05:35:00,2.28925,2.2893,2.2892,2.2892,25800000.0
2006-07-19 05:36:00,2.28916,2.28925,2.2891,2.2891,47100000.0
2006-07-19 05:37:00,2.28917,2.28926,2.28912,2.28925,26400000.0
2006-07-19 05:38:00,2.28905,2.28905,2.28872,2.28883,31100000.0
2006-07-19 05:39:00,2.28877,2.28891,2.2887,2.28883,26500000.0
2006-07-19 05:40:00,2.28865,2.28877,2.2886,2.28861,38300000.0
2006-07-19 05:41:00,2.28864,2.28888,2.28864,2.2888,34100000.0
2006-07-19 05:42:00,2.28881,2.2891,2.28881,2.2891,28600000.0
2006-07-19 05:43:00,2.28918,2.28918,2.2891,2.28911,18100000.0
2006-07-19 05:44:00,2.28895,2.28924,2.28891,2.28905,37900000.0
2006-07-19 05:45:00,2.28912,2.28912,2.28898,2.28898,28100000.0
2006-07-19 05:46:00,2.28916,2.28933,2.28915,2.28915,32400000.0
2006-07-19 05:47:00,2.28911,2.28922,2.28904,2.28922,26800000.0
2006-07-19 05:48:00,2.28917,2.28917,2.28897,2.289,24800000.0
2006-07-19 05:49:00,2.28897,2.28908,2.28891,2.28905,37600000.0
2006-07-19 05:50:00,2.2888,2.28885,2.2888,2.28885,8400000.0
2006-07-19 05:51:00,2.28867,2.28867,2.2885,2.2885,12200000.0
2006-07-19 05:52:00,2.2886,2.2887,2.2886,2.2887,11500000.0
2006-07-19 05:53:00,2.28877,2.28892,2.28872,2.28882,49600000.0
2006-07-19 05:54:00,2.28873,2.28887,2.28873,2.28887,23600000.0
2006-07-19 05:55:00,2.28891,2.28896,2.28874,2.28882,47100001.0
2006-07-19 05:56:00,2.28878,2.28892,2.28873,2.28892,24400000.0
2006-07-19 05:57:00,2.28906,2.28923,2.28894,2.289,37700000.0
2006-07-19 05:58:00,2.28894,2.28921,2.28894,2.28895,42900000.0
2006-07-19 05:59:00,2.28903,2.28913,2.289,2.28913,33200000.0
2006-07-19 06:00:00,2.28904,2.28916,2.28898,2.28905,38500000.0
2006-07-19 06:01:00,2.28924,2.28924,2.28916,2.28916,4000000.0
2006-07-19 06:02:00,2.2891,2.28924,2.2891,2.2892,31600000.0
2006-07-19 06:03:00,2.2892,2.28959,2.2892,2.28959,28700000.0
2006-07-19 06:04:00,2.28969,2.29001,2.28969,2.28987,37800000.0
2006-07-19 06:05:00,2.28985,2.29012,2.28985,2.28998,41600000.0
2006-07-19 06:06:00,2.29002,2.29002,2.28976,2.28988,48500001.0
2006-07-19 06:07:00,2.2899,2.29004,2.2899,2.2899,24800000.0
2006-07-19 06:08:00,2.29007,2.29026,2.28999,2.29011,17700000.0
2006-07-19 06:09:00,2.29001,2.29001,2.28966,2.28981,39500001.0
2006-07-19 06:10:00,2.28981,2.29005,2.28981,2.2899,41200000.0
2006-07-19 06:11:00,2.28993,2.29013,2.28972,2.28974,30400000.0
2006-07-19 06:12:00,2.28975,2.28995,2.28975,2.28978,24600000.0
2006-07-19 06:13:00,2.28972,2.28983,2.28972,2.2898,12100000.0
2006-07-19 06:14:00,2.28974,2.28996,2.28974,2.2898,41400000.0
2006-07-19 06:15:00,2.28986,2.28997,2.28976,2.28985,42400000.0
2006-07-19 06:16:00,2.28983,2.29004,2.28981,2.28982,58600000.0
2006-07-19 06:17:00,2.28983,2.28988,2.28976,2.28988,25400000.0
2006-07-19 06:18:00,2.2899,2.2899,2.28972,2.28984,18000000.0
2006-07-19 06:19:00,2.28983,2.29006,2.28977,2.28977,40000000.0
2006-07-19 06:20:00,2.28997,2.29023,2.28997,2.29023,8800000.0
2006-07-19 06:21:00,2.2903,2.2903,2.28977,2.28987,42299999.0
2006-07-19 06:22:00,2.28979,2.28994,2.28962,2.28994,36900000.0
2006-07-19 06:23:00,2.28985,2.28985,2.28957,2.28958,54499999.0
2006-07-19 06:24:00,2.2897,2.28977,2.28965,2.28965,31000000.0
2006-07-19 06:25:00,2.28958,2.2898,2.28958,2.28963,24200000.0
2006-07-19 06:26:00,2.28975,2.2898,2.28965,2.28965,17400000.0
2006-07-19 06:27:00,2.28966,2.28966,2.28958,2.2896,21000000.0
2006-07-19 06:28:00,2.28962,2.28962,2.28951,2.28957,16700000.0
2006-07-19 06:29:00,2.28948,2.28973,2.28948,2.28957,34200000.0
2006-07-19 06:30:00,2.2896,2.28988,2.2896,2.28965,47200000.0
2006-07-19 06:31:00,2.28961,2.28976,2.28948,2.28966,43900000.0
2006-07-19 06:32:00,2.28966,2.28966,2.28938,2.2896,21500000.0
2006-07-19 06:33:00,2.28958,2.28974,2.28957,2.28964,30500000.0
2006-07-19 06:34:00,2.28969,2.28977,2.28948,2.28953,44100000.0
2006-07-19 06:35:00,2.28958,2.28958,2.28942,2.28942,4500000.0
2006-07-19 06:36:00,2.2893,2.28952,2.28929,2.28929,32200000.0
2006-07-19 06:37:00,2.28932,2.28951,2.28927,2.28927,29600000.0
2006-07-19 06:38:00,2.28926,2.28946,2.28926,2.2894,41600000.0
2006-07-19 06:39:00,2.28951,2.28953,2.28931,2.28935,14900000.0
2006-07-19 06:40:00,2.28936,2.28936,2.28921,2.28921,8400000.0
2006-07-19 06:41:00,2.28924,2.28928,2.28918,2.28918,37400001.0
2006-07-19 06:42:00,2.28917,2.28917,2.28912,2.28912,12200000.0
2006-07-19 06:43:00,2.28913,2.28919,2.28897,2.28901,32200000.0
2006-07-19 06:44:00,2.28895,2.28915,2.28895,2.28915,23500000.0
2006-07-19 06:45:00,2.28911,2.28929,2.28904,2.28909,35800000.0
2006-07-19 06:46:00,2.28903,2.28929,2.28893,2.28918,25200000.0
2006-07-19 06:47:00,2.28917,2.28937,2.28917,2.28935,27200000.0
2006-07-19 06:48:00,2.28927,2.28937,2.2892,2.28936,16600000.0
2006-07-19 06:49:00,2.28933,2.28941,2.28933,2.28941,16000000.0
2006-07-19 06:50:00,2.28944,2.28944,2.28929,2.28929,7200000.0
2006-07-19 06:51:00,2.28914,2.28914,2.28882,2.28887,25100000.0
2006-07-19 06:52:00,2.28884,2.289,2.28883,2.289,40500000.0
2006-07-19 06:53:00,2.28889,2.28889,2.28883,2.28883,16300000.0
2006-07-19 06:54:00,2.28879,2.28879,2.28843,2.28865,40600000.0
2006-07-19 06:55:00,2.28868,2.28868,2.28854,2.28858,20400000.0
2006-07-19 06:56:00,2.28859,2.28872,2.28842,2.28842,24400000.0
2006-07-19 06:57:00,2.28849,2.28865,2.28849,2.28865,35100000.0
2006-07-19 06:58:00,2.28851,2.28867,2.28821,2.28821,51600000.0
2006-07-19 06:59:00,2.2883,2.28838,2.28818,2.28831,26200000.0
2006-07-19 07:00:00,2.28823,2.28851,2.28815,2.28815,33900000.0
2006-07-19 07:01:00,2.28807,2.28808,2.28807,2.28808,7200000.0
2006-07-19 07:02:00,2.28813,2.28834,2.28813,2.28834,27600000.0
2006-07-19 07:03:00,2.28824,2.28842,2.28812,2.28829,31700000.0
2006-07-19 07:04:00,2.28826,2.28836,2.28818,2.28822,60200000.0
2006-07-19 07:05:00,2.28831,2.28836,2.28813,2.2882,34800000.0
2006-07-19 07:06:00,2.28818,2.28824,2.28818,2.28822,27400000.0
2006-07-19 07:07:00,2.28825,2.2884,2.28823,2.2883,19900000.0
2006-07-19 07:08:00,2.28814,2.28818,2.28814,2.28818,4600000.0
2006-07-19 07:09:00,2.28817,2.28828,2.2881,2.28828,16700000.0
2006-07-19 07:10:00,2.288,2.28825,2.288,2.2881,57500001.0
2006-07-19 07:11:00,2.288,2.28828,2.28795,2.28828,52000000.0
2006-07-19 07:12:00,2.28817,2.28826,2.28817,2.28822,13200000.0
2006-07-19 07:13:00,2.28815,2.28826,2.28811,2.28825,50800000.0
2006-07-19 07:14:00,2.28805,2.28811,2.288,2.28801,31100000.0
2006-07-19 07:15:00,2.28815,2.28815,2.28792,2.28795,28600000.0
2006-07-19 07:16:00,2.288,2.28804,2.28797,2.28804,9800000.0
2006-07-19 07:17:00,2.28787,2.288,2.28787,2.28791,25200000.0
2006-07-19 07:18:00,2.28797,2.28805,2.28795,2.28802,29400000.0
2006-07-19 07:19:00,2.28792,2.28792,2.28779,2.28788,38300001.0
2006-07-19 07:20:00,2.28783,2.28797,2.28775,2.28789,36200000.0
2006-07-19 07:21:00,2.28795,2.28809,2.28792,2.28802,34700000.0
2006-07-19 07:22:00,2.28779,2.28803,2.28779,2.28784,32100000.0
2006-07-19 07:23:00,2.28795,2.28815,2.28794,2.28794,33400000.0
2006-07-19 07:24:00,2.28813,2.28813,2.28786,2.28795,33000000.0
2006-07-19 07:25:00,2.28784,2.28799,2.28784,2.28796,27700000.0
2006-07-19 07:26:00,2.28795,2.2881,2.2879,2.288,30300000.0
2006-07-19 07:27:00,2.288,2.28808,2.288,2.28808,11200000.0
2006-07-19 07:28:00,2.28805,2.28805,2.28795,2.28797,12000000.0
2006-07-19 07:29:00,2.28799,2.28805,2.28788,2.28798,17000000.0
2006-07-19 07:30:00,2.28805,2.2881,2.28795,2.288,23200000.0
2006-07-19 07:31:00,2.28796,2.28805,2.28789,2.28789,19500000.0
2006-07-19 07:32:00,2.28812,2.28812,2.28795,2.28799,20000000.0
2006-07-19 07:33:00,2.2879,2.28807,2.28786,2.28807,25400000.0
2006-07-19 07:34:00,2.28792,2.28817,2.28792,2.28797,32000000.0
2006-07-19 07:35:00,2.28806,2.28806,2.28794,2.28801,33700000.0
2006-07-19 07:36:00,2.28803,2.28805,2.28803,2.28805,5200000.0
2006-07-19 07:37:00,2.28822,2.28842,2.28813,2.28813,29200000.0
2006-07-19 07:38:00,2.28807,2.2882,2.28805,2.2882,17300000.0
2006-07-19 07:39:00,2.28805,2.2882,2.28802,2.2882,22000000.0
2006-07-19 07:40:00,2.28805,2.28805,2.28805,2.28805,7200000.0
2006-07-19 07:41:00,2.28817,2.28817,2.28813,2.28813,4800000.0
2006-07-19 07:42:00,2.28798,2.28807,2.28788,2.28802,51500000.0
2006-07-19 07:43:00,2.28786,2.2879,2.28786,2.2879,41100000.0
2006-07-19 07:44:00,2.28802,2.28807,2.28792,2.28792,34600000.0
2006-07-19 07:45:00,2.28793,2.2881,2.2879,2.28793,51300000.0
2006-07-19 07:46:00,2.28797,2.28797,2.28773,2.28793,34599999.0
2006-07-19 07:47:00,2.28792,2.28792,2.28776,2.28782,39600000.0
2006-07-19 07:48:00,2.28776,2.28777,2.28758,2.28777,27000000.0
2006-07-19 07:49:00,2.28778,2.28792,2.28775,2.28792,19600000.0
2006-07-19 07:50:00,2.28795,2.28795,2.2878,2.28791,27400000.0
2006-07-19 07:51:00,2.2879,2.2881,2.28781,2.28789,36600000.0
2006-07-19 07:52:00,2.28803,2.28821,2.28793,2.28796,39700000.0
2006-07-19 07:53:00,2.28795,2.28795,2.28782,2.2879,19700000.0
2006-07-19 07:54:00,2.2878,2.28812,2.2878,2.28796,27500000.0
2006-07-19 07:55:00,2.28792,2.28809,2.28785,2.2879,52800000.0
2006-07-19 07:56:00,2.28795,2.28799,2.28782,2.28792,16500000.0
2006-07-19 07:57:00,2.28802,2.28827,2.28801,2.28827,32800000.0
2006-07-19 07:58:00,2.28826,2.28838,2.28821,2.28821,33300000.0
2006-07-19 07:59:00,2.28828,2.28865,2.28828,2.28843,26000000.0
2006-07-19 08:00:00,2.28853,2.28855,2.28832,2.28832,31000000.0
2006-07-19 08:01:00,2.2883,2.28858,2.28823,2.28858,51600000.0
2006-07-19 08:02:00,2.2884,2.28865,2.28831,2.28837,23400000.0
2006-07-19 08:03:00,2.28806,2.2882,2.28791,2.28803,21900000.0
2006-07-19 08:04:00,2.28783,2.28826,2.28783,2.28826,36500000.0
2006-07-19 08:05:00,2.28813,2.28832,2.28813,2.28832,5200000.0
2006-07-19 08:06:00,2.288,2.28811,2.28785,2.28785,36000000.0
2006-07-19 08:07:00,2.28798,2.28815,2.28785,2.28803,23000000.0
2006-07-19 08:08:00,2.28804,2.28804,2.28792,2.28792,24000000.0
2006-07-19 08:09:00,2.2878,2.28794,2.28756,2.28773,42600000.0
2006-07-19 08:10:00,2.28761,2.28791,2.28761,2.2877,31700000.0
2006-07-19 08:11:00,2.28768,2.28801,2.28766,2.28801,21800000.0
2006-07-19 08:12:00,2.28807,2.28807,2.28781,2.28785,20800000.0
2006-07-19 08:13:00,2.28788,2.28789,2.28762,2.28762,31600000.0
2006-07-19 08:14:00,2.28781,2.28788,2.28777,2.2878,34500000.0
2006-07-19 08:15:00,2.28795,2.28795,2.28771,2.28778,16400000.0
2006-07-19 08:16:00,2.28761,2.28764,2.28738,2.28757,51100000.0
2006-07-19 08:17:00,2.28714,2.28734,2.28666,2.28666,31000000.0
2006-07-19 08:18:00,2.28649,2.28649,2.28611,2.28615,40200001.0
2006-07-19 08:19:00,2.28627,2.28656,2.28627,2.28656,27600000.0
2006-07-19 08:20:00,2.28632,2.28658,2.28632,2.28654,29200000.0
2006-07-19 08:21:00,2.28639,2.28639,2.28621,2.28628,27900000.0
2006-07-19 08:22:00,2.28623,2.28637,2.28616,2.28625,26900000.0
2006-07-19 08:23:00,2.28646,2.28668,2.28646,2.28662,35500000.0
2006-07-19 08:24:00,2.28675,2.28704,2.28657,2.28678,49000000.0
2006-07-19 08:25:00,2.28682,2.28739,2.28682,2.28711,30300000.0
2006-07-19 08:26:00,2.28704,2.28726,2.2869,2.2869,35900000.0
2006-07-19 08:27:00,2.28694,2.28694,2.28671,2.28677,39400000.0
2006-07-19 08:28:00,2.28673,2.28673,2.28642,2.28666,38700000.0
2006-07-19 08:29:00,2.28672,2.28712,2.28665,2.28712,65200000.0
2006-07-19 08:30:00,2.28704,2.28731,2.28668,2.28681,22800000.0
2006-07-19 08:31:00,2.28696,2.28709,2.28672,2.28697,35800000.0
2006-07-19 08:32:00,2.28697,2.28697,2.28679,2.28679,14700000.0
2006-07-19 08:33:00,2.28683,2.28699,2.28682,2.28682,55300000.0
2006-07-19 08:34:00,2.28683,2.28692,2.2865,2.2865,43900000.0
2006-07-19 08:35:00,2.28651,2.28661,2.28634,2.28657,23200000.0
2006-07-19 08:36:00,2.28668,2.28668,2.28649,2.28661,19600000.0
2006-07-19 08:37:00,2.28663,2.28681,2.2863,2.28668,22400000.0
2006-07-19 08:38:00,2.28659,2.28682,2.28659,2.28682,49600000.0
2006-07-19 08:39:00,2.28684,2.28771,2.28684,2.28771,31600000.0
2006-07-19 08:40:00,2.28764,2.28777,2.28753,2.28772,37400000.0
2006-07-19 08:41:00,2.28781,2.28845,2.28781,2.28845,30500000.0
2006-07-19 08:42:00,2.28838,2.28867,2.28836,2.28867,48000000.0
2006-07-19 08:43:00,2.2887,2.28889,2.28849,2.28874,39900000.0
2006-07-19 08:44:00,2.28867,2.28915,2.28867,2.28915,19900000.0
2006-07-19 08:45:00,2.28916,2.28916,2.28846,2.28861,43900000.0
2006-07-19 08:46:00,2.28849,2.28849,2.2879,2.2879,36600000.0
2006-07-19 08:47:00,2.28792,2.28796,2.28774,2.28781,56900000.0
2006-07-19 08:48:00,2.28768,2.28768,2.2875,2.28761,12800000.0
2006-07-19 08:49:00,2.2877,2.28794,2.28757,2.28794,30800000.0
2006-07-19 08:50:00,2.28792,2.28829,2.28792,2.28828,24600000.0
2006-07-19 08:51:00,2.28821,2.28844,2.28821,2.28822,27500000.0
2006-07-19 08:52:00,2.28829,2.28844,2.28819,2.28822,38500000.0
2006-07-19 08:53:00,2.28818,2.2885,2.28818,2.28836,30100000.0
2006-07-19 08:54:00,2.28826,2.28828,2.28813,2.2882,19600000.0
2006-07-19 08:55:00,2.28844,2.28861,2.28827,2.28861,48100000.0
2006-07-19 08:56:00,2.28874,2.28917,2.28874,2.28907,29100000.0
2006-07-19 08:57:00,2.289,2.28909,2.28892,2.28909,44900000.0
2006-07-19 08:58:00,2.28932,2.28937,2.28918,2.28922,40000000.0
2006-07-19 08:59:00,2.28925,2.28941,2.28909,2.28937,42100000.0
2006-07-19 09:00:00,2.28944,2.28964,2.2893,2.28951,23600000.0
2006-07-19 09:01:00,2.28969,2.28969,2.28885,2.28885,19100000.0
2006-07-19 09:02:00,2.28877,2.28913,2.28877,2.28901,59500000.0
2006-07-19 09:03:00,2.28906,2.28914,2.28883,2.28883,25900000.0
2006-07-19 09:04:00,2.28886,2.28905,2.28886,2.28895,28000000.0
2006-07-19 09:05:00,2.28881,2.28881,2.28847,2.28847,8000000.0
2006-07-19 09:06:00,2.28846,2.28876,2.28831,2.28861,54300000.0
2006-07-19 09:07:00,2.28858,2.2889,2.28839,2.2889,35400000.0
2006-07-19 09:08:00,2.28883,2.28909,2.28874,2.28908,40900000.0
2006-07-19 09:09:00,2.28912,2.28948,2.28912,2.28945,39900000.0
2006-07-19 09:10:00,2.28949,2.28954,2.28937,2.2894,26900000.0
2006-07-19 09:11:00,2.28922,2.28984,2.28922,2.28977,36100000.0
2006-07-19 09:12:00,2.28964,2.28964,2.28935,2.28935,14200000.0
2006-07-19 09:13:00,2.28921,2.28921,2.28893,2.28893,28699999.0
2006-07-19 09:14:00,2.28888,2.28903,2.28885,2.28893,41300000.0
2006-07-19 09:15:00,2.28893,2.28893,2.28868,2.28877,19200000.0
2006-07-19 09:16:00,2.28886,2.28932,2.2887,2.28932,61200000.0
2006-07-19 09:17:00,2.2894,2.28995,2.2894,2.28991,18500000.0
2006-07-19 09:18:00,2.28989,2.28997,2.2896,2.28989,52600000.0
2006-07-19 09:19:00,2.28998,2.29013,2.28954,2.28954,30000000.0
2006-07-19 09:20:00,2.28977,2.28978,2.28946,2.28946,35600000.0
2006-07-19 09:21:00,2.28962,2.28962,2.28924,2.28925,23200000.0
2006-07-19 09:22:00,2.28948,2.28952,2.28924,2.28952,41500000.0
2006-07-19 09:23:00,2.28936,2.28975,2.28926,2.2897,29500000.0
2006-07-19 09:24:00,2.28952,2.28952,2.28679,2.28913,38800000.0
2006-07-19 09:25:00,2.28939,2.28939,2.28923,2.28935,33800000.0
2006-07-19 09:26:00,2.28941,2.29056,2.2894,2.29056,56100000.0
2006-07-19 09:27:00,2.29048,2.29082,2.29022,2.29044,36600000.0
2006-07-19 09:28:00,2.29044,2.29058,2.29038,2.29058,26600000.0
2006-07-19 09:29:00,2.29059,2.29075,2.2902,2.29023,19200000.0
2006-07-19 09:30:00,2.28996,2.29047,2.28996,2.2903,39000000.0
2006-07-19 09:31:00,2.29037,2.29042,2.29025,2.29025,41300000.0
2006-07-19 09:32:00,2.29031,2.29049,2.2903,2.29042,56400001.0
2006-07-19 09:33:00,2.29065,2.29104,2.29061,2.29104,31200000.0
2006-07-19 09:34:00,2.29106,2.29106,2.2905,2.2905,10900000.0
2006-07-19 09:35:00,2.29027,2.29056,2.29018,2.29054,40600000.0
2006-07-19 09:36:00,2.29041,2.29052,2.29022,2.29038,42000000.0
2006-07-19 09:37:00,2.29032,2.29032,2.29011,2.29015,20800000.0
2006-07-19 09:38:00,2.29033,2.29035,2.29006,2.29035,31800000.0
2006-07-19 09:39:00,2.29019,2.29046,2.2901,2.29046,40600000.0
2006-07-19 09:40:00,2.29053,2.29068,2.29053,2.29053,21800000.0
2006-07-19 09:41:00,2.29062,2.29078,2.29062,2.29075,24600000.0
2006-07-19 09:42:00,2.29056,2.2908,2.29056,2.2908,32000000.0
2006-07-19 09:43:00,2.29083,2.29087,2.29073,2.29087,31700000.0
2006-07-19 09:44:00,2.29094,2.29094,2.29064,2.29064,34100000.0
2006-07-19 09:45:00,2.2905,2.29072,2.2905,2.29051,26600000.0
2006-07-19 09:46:00,2.29059,2.29073,2.29059,2.29069,21800000.0
2006-07-19 09:47:00,2.29055,2.29065,2.29055,2.29062,25400000.0
2006-07-19 09:48:00,2.29065,2.29092,2.29065,2.29065,61400000.0
2006-07-19 09:49:00,2.29066,2.29071,2.29049,2.29057,37300000.0
2006-07-19 09:50:00,2.2905,2.29052,2.2904,2.29043,21000000.0
2006-07-19 09:51:00,2.29061,2.29061,2.29029,2.29038,26600000.0
2006-07-19 09:52:00,2.29058,2.29068,2.29041,2.29068,51500000.0
2006-07-19 09:53:00,2.29081,2.2909,2.2906,2.29083,41200000.0
2006-07-19 09:54:00,2.29068,2.29068,2.29056,2.29059,20600000.0
2006-07-19 09:55:00,2.2906,2.29079,2.29048,2.2906,35300000.0
2006-07-19 09:56:00,2.29068,2.29111,2.29068,2.29097,39200000.0
2006-07-19 09:57:00,2.29097,2.29102,2.29068,2.29068,55500001.0
2006-07-19 09:58:00,2.29069,2.29069,2.29031,2.29046,38600000.0
2006-07-19 09:59:00,2.29055,2.29055,2.29016,2.29026,29900000.0
2006-07-19 10:00:00,2.29023,2.29045,2.29014,2.29014,32500000.0
2006-07-19 10:01:00,2.29034,2.29037,2.29012,2.29035,36500000.0
2006-07-19 10:02:00,2.29038,2.29055,2.29025,2.29051,28100000.0
2006-07-19 10:03:00,2.29064,2.29102,2.29059,2.29101,31000000.0
2006-07-19 10:04:00,2.29122,2.29157,2.29114,2.29137,40600000.0
2006-07-19 10:05:00,2.29147,2.29165,2.29137,2.29137,21500000.0
2006-07-19 10:06:00,2.29138,2.29184,2.29133,2.29144,31900000.0
2006-07-19 10:07:00,2.29168,2.29168,2.29121,2.29121,42700000.0
2006-07-19 10:08:00,2.29125,2.29155,2.29125,2.29155,17100000.0
2006-07-19 10:09:00,2.29154,2.2917,2.29145,2.29148,46400000.0
2006-07-19 10:10:00,2.2916,2.29162,2.29139,2.29145,25200000.0
2006-07-19 10:11:00,2.29112,2.29132,2.29107,2.29126,27500000.0
2006-07-19 10:12:00,2.29106,2.29122,2.29096,2.29097,39600000.0
2006-07-19 10:13:00,2.29102,2.29124,2.29102,2.29121,26000000.0
2006-07-19 10:14:00,2.29123,2.29127,2.29042,2.29042,38000000.0
2006-07-19 10:15:00,2.2905,2.2906,2.29017,2.29017,29500000.0
2006-07-19 10:16:00,2.29005,2.29039,2.29004,2.29028,32700000.0
2006-07-19 10:17:00,2.29031,2.29047,2.29017,2.2903,21800000.0
2006-07-19 10:18:00,2.29025,2.29085,2.29025,2.29085,37000000.0
2006-07-19 10:19:00,2.29074,2.29094,2.29057,2.29074,28000000.0
2006-07-19 10:20:00,2.29091,2.29094,2.29081,2.29082,36700000.0
2006-07-19 10:21:00,2.2908,2.29113,2.29065,2.29092,41400000.0
2006-07-19 10:22:00,2.29077,2.29088,2.29053,2.29055,42100000.0
2006-07-19 10:23:00,2.29037,2.29073,2.29033,2.29073,44400000.0
2006-07-19 10:24:00,2.29062,2.29067,2.29044,2.29067,21600000.0
2006-07-19 10:25:00,2.29066,2.29101,2.29066,2.2909,51500000.0
2006-07-19 10:26:00,2.29097,2.29097,2.29049,2.29058,37700000.0
2006-07-19 10:27:00,2.29043,2.29066,2.29033,2.2905,33900000.0
2006-07-19 10:28:00,2.29041,2.29096,2.29041,2.29096,43800000.0
2006-07-19 10:29:00,2.29102,2.29102,2.29028,2.29068,36500000.0
2006-07-19 10:30:00,2.29039,2.29039,2.28877,2.28884,48300000.0
2006-07-19 10:31:00,2.2887,2.28952,2.28868,2.28947,41700000.0
2006-07-19 10:32:00,2.28945,2.28968,2.28896,2.28945,40800000.0
2006-07-19 10:33:00,2.28948,2.29025,2.28943,2.29016,54100000.0
2006-07-19 10:34:00,2.29073,2.29149,2.29073,2.29149,42100000.0
2006-07-19 10:35:00,2.2915,2.2915,2.29096,2.29099,30300000.0
2006-07-19 10:36:00,2.29115,2.29135,2.29115,2.29115,34800000.0
2006-07-19 10:37:00,2.29111,2.29128,2.2909,2.29128,44700000.0
2006-07-19 10:38:00,2.29139,2.29139,2.29089,2.29107,26300000.0
2006-07-19 10:39:00,2.29093,2.29161,2.29083,2.29161,33000000.0
2006-07-19 10:40:00,2.29161,2.29161,2.29133,2.29137,38500000.0
2006-07-19 10:41:00,2.29131,2.29152,2.2912,2.2914,37600000.0
2006-07-19 10:42:00,2.29129,2.29137,2.29104,2.29125,49300000.0
2006-07-19 10:43:00,2.2912,2.29146,2.2912,2.29146,30800000.0
2006-07-19 10:44:00,2.29136,2.29158,2.29136,2.29147,50300001.0
2006-07-19 10:45:00,2.2917,2.29187,2.29151,2.29187,28400000.0
2006-07-19 10:46:00,2.2921,2.29271,2.2921,2.29271,29900000.0
2006-07-19 10:47:00,2.29281,2.29394,2.29281,2.29394,40500000.0
2006-07-19 10:48:00,2.2939,2.29437,2.2939,2.29393,24700000.0
2006-07-19 10:49:00,2.29376,2.29397,2.29367,2.29397,22400000.0
2006-07-19 10:50:00,2.2938,2.2938,2.29355,2.29355,17900000.0
2006-07-19 10:51:00,2.29339,2.2936,2.2933,2.29343,35800000.0
2006-07-19 10:52:00,2.2934,2.29347,2.293,2.29312,32100000.0
2006-07-19 10:53:00,2.29303,2.29315,2.29298,2.29307,30600000.0
2006-07-19 10:54:00,2.29314,2.29323,2.29296,2.29303,19200000.0
2006-07-19 10:55:00,2.29317,2.29351,2.29317,2.29339,47600000.0
2006-07-19 10:56:00,2.29325,2.29332,2.29308,2.29316,38800000.0
2006-07-19 10:57:00,2.29308,2.29331,2.29304,2.29317,52400000.0
2006-07-19 10:58:00,2.29303,2.29347,2.29303,2.29336,32600000.0
2006-07-19 10:59:00,2.29362,2.29404,2.29356,2.29404,43100000.0
2006-07-19 11:00:00,2.29415,2.29427,2.29402,2.29419,28100000.0
2006-07-19 11:01:00,2.29409,2.29409,2.29379,2.29379,15200000.0
2006-07-19 11:02:00,2.29374,2.29398,2.29353,2.29398,33900000.0
2006-07-19 11:03:00,2.29407,2.29441,2.29407,2.2943,20100000.0
2006-07-19 11:04:00,2.29428,2.29454,2.29422,2.29428,66700000.0
2006-07-19 11:05:00,2.29414,2.29423,2.2939,2.2939,35400000.0
2006-07-19 11:06:00,2.29413,2.29413,2.29397,2.29408,30600000.0
2006-07-19 11:07:00,2.29388,2.29409,2.29385,2.29403,40900000.0
2006-07-19 11:08:00,2.29405,2.29419,2.29372,2.29372,43500000.0
2006-07-19 11:09:00,2.29378,2.29395,2.29368,2.29389,50400000.0
2006-07-19 11:10:00,2.2939,2.29428,2.2939,2.29394,31300000.0
2006-07-19 11:11:00,2.2941,2.29424,2.29405,2.29412,20000000.0
2006-07-19 11:12:00,2.29406,2.29445,2.29386,2.29422,24900000.0
2006-07-19 11:13:00,2.29427,2.29473,2.29427,2.29463,54600000.0
2006-07-19 11:14:00,2.29468,2.29468,2.29429,2.29446,58800000.0
2006-07-19 11:15:00,2.2944,2.29444,2.29416,2.29418,29600000.0
2006-07-19 11:16:00,2.2938,2.29424,2.29373,2.2942,38500000.0
2006-07-19 11:17:00,2.29418,2.29431,2.294,2.29407,37900000.0
2006-07-19 11:18:00,2.29414,2.29417,2.29407,2.29408,30600000.0
2006-07-19 11:19:00,2.29385,2.29397,2.2938,2.2939,40200000.0
2006-07-19 11:20:00,2.29398,2.29414,2.29394,2.29404,45700000.0
2006-07-19 11:21:00,2.29383,2.29442,2.29383,2.29442,19000000.0
2006-07-19 11:22:00,2.29409,2.29409,2.2935,2.29357,47500000.0
2006-07-19 11:23:00,2.29362,2.29368,2.2935,2.29354,42100000.0
2006-07-19 11:24:00,2.29365,2.29386,2.29352,2.29357,29900000.0
2006-07-19 11:25:00,2.29361,2.29381,2.29357,2.29357,26700000.0
2006-07-19 11:26:00,2.29353,2.29371,2.29349,2.29368,29600000.0
2006-07-19 11:27:00,2.29369,2.29384,2.29362,2.29363,28100000.0
2006-07-19 11:28:00,2.29378,2.29403,2.29356,2.29403,39200000.0
2006-07-19 11:29:00,2.29419,2.29439,2.29396,2.29425,57900000.0
2006-07-19 11:30:00,2.29439,2.29459,2.29428,2.2944,22900000.0
2006-07-19 11:31:00,2.29428,2.29438,2.29415,2.29417,43300000.0
2006-07-19 11:32:00,2.29417,2.29436,2.29414,2.29436,22600000.0
2006-07-19 11:33:00,2.29427,2.2943,2.29416,2.29423,31000000.0
2006-07-19 11:34:00,2.29411,2.29449,2.2941,2.29449,48200000.0
2006-07-19 11:35:00,2.29461,2.29471,2.29437,2.29437,17300000.0
2006-07-19 11:36:00,2.29451,2.29477,2.29438,2.29449,48100000.0
2006-07-19 11:37:00,2.29432,2.29455,2.29422,2.29455,25400000.0
2006-07-19 11:38:00,2.29437,2.29459,2.29436,2.29436,36000000.0
2006-07-19 11:39:00,2.29435,2.29452,2.29423,2.29452,40000000.0
2006-07-19 11:40:00,2.29443,2.29465,2.29432,2.29465,29000000.0
2006-07-19 11:41:00,2.29442,2.29457,2.29439,2.29456,36100000.0
2006-07-19 11:42:00,2.29447,2.295,2.29447,2.29491,72400000.0
2006-07-19 11:43:00,2.2948,2.29508,2.2948,2.29481,51800000.0
2006-07-19 11:44:00,2.29474,2.29478,2.29462,2.29478,21400000.0
2006-07-19 11:45:00,2.29482,2.29482,2.29455,2.29455,28800000.0
2006-07-19 11:46:00,2.29457,2.29461,2.29433,2.29433,26500000.0
2006-07-19 11:47:00,2.29426,2.29441,2.29425,2.29432,52700000.0
2006-07-19 11:48:00,2.29412,2.29416,2.29371,2.29382,42600000.0
2006-07-19 11:49:00,2.29376,2.29376,2.29342,2.29352,27000000.0
2006-07-19 11:50:00,2.2935,2.29369,2.29345,2.29369,34100000.0
2006-07-19 11:51:00,2.294,2.29431,2.29396,2.29431,27500000.0
2006-07-19 11:52:00,2.29455,2.29473,2.29455,2.29473,32500000.0
2006-07-19 11:53:00,2.29466,2.29478,2.29452,2.29478,33400000.0
2006-07-19 11:54:00,2.29479,2.29487,2.29426,2.29426,45800000.0
2006-07-19 11:55:00,2.29428,2.29459,2.29421,2.29441,25900000.0
2006-07-19 11:56:00,2.29462,2.29526,2.29462,2.29511,38500000.0
2006-07-19 11:57:00,2.29542,2.29579,2.29542,2.29565,36200000.0
2006-07-19 11:58:00,2.29523,2.29523,2.29442,2.29442,20200000.0
2006-07-19 11:59:00,2.29416,2.29514,2.29408,2.29509,41799999.0
2006-07-19 12:00:00,2.29513,2.29538,2.29513,2.29523,29800000.0
2006-07-19 12:01:00,2.29524,2.29571,2.29522,2.29555,33500000.0
2006-07-19 12:02:00,2.29536,2.29536,2.29517,2.29517,36700000.0
2006-07-19 12:03:00,2.29521,2.29548,2.29521,2.2954,31000000.0
2006-07-19 12:04:00,2.29553,2.29578,2.29543,2.29576,31100000.0
2006-07-19 12:05:00,2.2958,2.29592,2.29555,2.29555,35700000.0
2006-07-19 12:06:00,2.29564,2.29565,2.29549,2.29565,23000000.0
2006-07-19 12:07:00,2.2955,2.2955,2.29513,2.29513,33600000.0
2006-07-19 12:08:00,2.2952,2.29535,2.29508,2.29519,31300000.0
2006-07-19 12:09:00,2.29526,2.29535,2.29497,2.29504,36800000.0
2006-07-19 12:10:00,2.2951,2.2954,2.29501,2.29526,31600000.0
2006-07-19 12:11:00,2.29526,2.29526,2.29512,2.29517,21600000.0
2006-07-19 12:12:00,2.29515,2.29537,2.29504,2.29525,30200000.0
2006-07-19 12:13:00,2.29511,2.29541,2.29507,2.2954,32300000.0
2006-07-19 12:14:00,2.29545,2.29545,2.29529,2.29536,40400000.0
2006-07-19 12:15:00,2.29527,2.29532,2.29501,2.29513,30200000.0
2006-07-19 12:16:00,2.29512,2.29529,2.29511,2.29511,36700000.0
2006-07-19 12:17:00,2.29509,2.29516,2.2949,2.29493,44200000.0
2006-07-19 12:18:00,2.29496,2.29507,2.2948,2.29499,59200000.0
2006-07-19 12:19:00,2.29499,2.29514,2.29499,2.29502,24800000.0
2006-07-19 12:20:00,2.29511,2.29531,2.29494,2.295,39500000.0
2006-07-19 12:21:00,2.29495,2.29516,2.29487,2.29487,20800000.0
2006-07-19 12:22:00,2.29501,2.29506,2.29478,2.29478,47600000.0
2006-07-19 12:23:00,2.29489,2.29489,2.29436,2.2946,52000000.0
2006-07-19 12:24:00,2.29462,2.29466,2.2945,2.29451,29400000.0
2006-07-19 12:25:00,2.2945,2.29459,2.29421,2.29426,37200000.0
2006-07-19 12:26:00,2.29424,2.29432,2.29374,2.29377,26300000.0
2006-07-19 12:27:00,2.29391,2.29409,2.29385,2.29392,40500000.0
2006-07-19 12:28:00,2.29392,2.29401,2.29374,2.29397,38900000.0
2006-07-19 12:29:00,2.29402,2.29417,2.29362,2.29362,33700000.0
2006-07-19 12:30:00,2.29355,2.29358,2.29335,2.29358,38300000.0
2006-07-19 12:31:00,2.29343,2.2935,2.29328,2.29333,19600000.0
2006-07-19 12:32:00,2.29331,2.2935,2.29326,2.2935,27700000.0
2006-07-19 12:33:00,2.29348,2.29378,2.29348,2.29378,10400000.0
2006-07-19 12:34:00,2.29379,2.29394,2.29368,2.29391,35100000.0
2006-07-19 12:35:00,2.29365,2.29365,2.2936,2.2936,11600000.0
2006-07-19 12:36:00,2.29359,2.29392,2.29348,2.2938,33500000.0
2006-07-19 12:37:00,2.29386,2.29386,2.29361,2.29381,25600000.0
2006-07-19 12:38:00,2.29378,2.29401,2.29378,2.29397,48200000.0
2006-07-19 12:39:00,2.29407,2.2942,2.29407,2.2942,16400000.0
2006-07-19 12:40:00,2.29419,2.29449,2.29419,2.29449,41300000.0
2006-07-19 12:41:00,2.29457,2.29457,2.29431,2.29453,44800000.0
2006-07-19 12:42:00,2.29449,2.29471,2.29448,2.29463,38200000.0
2006-07-19 12:43:00,2.29456,2.29467,2.29444,2.29444,18800000.0
2006-07-19 12:44:00,2.29457,2.29475,2.29457,2.29458,33000000.0
2006-07-19 12:45:00,2.29467,2.29485,2.29458,2.29478,31100000.0
2006-07-19 12:46:00,2.29461,2.29484,2.29454,2.2947,35900000.0
2006-07-19 12:47:00,2.2947,2.29482,2.29447,2.29462,32300000.0
2006-07-19 12:48:00,2.29462,2.29468,2.29442,2.29453,47400000.0
2006-07-19 12:49:00,2.29475,2.29499,2.29472,2.29499,30000000.0
2006-07-19 12:50:00,2.29498,2.29498,2.29477,2.29493,30600000.0
2006-07-19 12:51:00,2.29485,2.29516,2.29485,2.29495,22600000.0
2006-07-19 12:52:00,2.29497,2.29519,2.29485,2.29518,35600000.0
2006-07-19 12:53:00,2.29515,2.29515,2.29497,2.295,35400000.0
2006-07-19 12:54:00,2.29504,2.29527,2.29504,2.29518,19200000.0
2006-07-19 12:55:00,2.29508,2.29511,2.29491,2.29503,50799999.0
2006-07-19 12:56:00,2.29493,2.29527,2.29493,2.29524,38200000.0
2006-07-19 12:57:00,2.29541,2.29541,2.29488,2.29488,30800000.0
2006-07-19 12:58:00,2.29494,2.29524,2.29494,2.29524,23200000.0
2006-07-19 12:59:00,2.29553,2.29568,2.29523,2.29558,41100000.0
2006-07-19 13:00:00,2.29551,2.29565,2.29466,2.29466,46600000.0
2006-07-19 13:01:00,2.29473,2.29493,2.29473,2.29482,33000000.0
2006-07-19 13:02:00,2.29488,2.29488,2.29469,2.29473,52600001.0
2006-07-19 13:03:00,2.29463,2.29501,2.29463,2.29481,20800000.0
2006-07-19 13:04:00,2.29497,2.29515,2.29497,2.29505,27600000.0
2006-07-19 13:05:00,2.29508,2.29519,2.29502,2.29517,17200000.0
2006-07-19 13:06:00,2.29504,2.29504,2.29486,2.29492,27400000.0
2006-07-19 13:07:00,2.29498,2.29522,2.29497,2.29512,52100000.0
2006-07-19 13:08:00,2.29525,2.29556,2.29525,2.2954,49600000.0
2006-07-19 13:09:00,2.29532,2.29563,2.29528,2.29553,41200000.0
2006-07-19 13:10:00,2.29526,2.29558,2.29517,2.2955,43100000.0
2006-07-19 13:11:00,2.29559,2.29575,2.29551,2.29551,25200000.0
2006-07-19 13:12:00,2.29546,2.29562,2.29517,2.29517,15300000.0
2006-07-19 13:13:00,2.29519,2.29537,2.29511,2.29511,44000000.0
2006-07-19 13:14:00,2.29502,2.29538,2.29502,2.29533,42500000.0
2006-07-19 13:15:00,2.29526,2.29534,2.29509,2.29515,42600000.0
2006-07-19 13:16:00,2.29489,2.29505,2.29475,2.29475,47600000.0
2006-07-19 13:17:00,2.29469,2.29534,2.29464,2.29529,38900000.0
2006-07-19 13:18:00,2.2955,2.29568,2.29539,2.29566,36800000.0
2006-07-19 13:19:00,2.29581,2.29581,2.2956,2.29564,11600000.0
2006-07-19 13:20:00,2.29567,2.29571,2.29552,2.29552,30300000.0
2006-07-19 13:21:00,2.29571,2.29571,2.29517,2.29552,38700000.0
2006-07-19 13:22:00,2.29554,2.29564,2.29535,2.29564,29600000.0
2006-07-19 13:23:00,2.2956,2.2959,2.29554,2.29583,38200000.0
2006-07-19 13:24:00,2.29586,2.29603,2.29568,2.29568,49399999.0
2006-07-19 13:25:00,2.29568,2.29596,2.2956,2.29596,50800000.0
2006-07-19 13:26:00,2.29599,2.29611,2.29568,2.29568,20700000.0
2006-07-19 13:27:00,2.29538,2.29565,2.29538,2.29565,22100000.0
2006-07-19 13:28:00,2.29563,2.29582,2.2955,2.29582,27200000.0
2006-07-19 13:29:00,2.29581,2.29593,2.29565,2.29565,34000000.0
2006-07-19 13:30:00,2.29562,2.29574,2.29555,2.29555,35500000.0
2006-07-19 13:31:00,2.29549,2.29574,2.29549,2.29573,35200000.0
2006-07-19 13:32:00,2.29571,2.29591,2.29557,2.29584,40100000.0
2006-07-19 13:33:00,2.29586,2.29588,2.29565,2.29587,23900000.0
2006-07-19 13:34:00,2.29583,2.29584,2.29552,2.29568,45500000.0
2006-07-19 13:35:00,2.29571,2.29571,2.29541,2.29545,29300000.0
2006-07-19 13:36:00,2.29542,2.29568,2.29536,2.29568,34700000.0
2006-07-19 13:37:00,2.29558,2.29585,2.29558,2.29585,63600000.0
2006-07-19 13:38:00,2.29592,2.29592,2.29555,2.29575,44100000.0
2006-07-19 13:39:00,2.29575,2.29623,2.29575,2.29623,63000000.0
2006-07-19 13:40:00,2.29624,2.2965,2.29617,2.2965,23300000.0
2006-07-19 13:41:00,2.29647,2.29647,2.29626,2.29628,43500000.0
2006-07-19 13:42:00,2.29642,2.29677,2.29642,2.29662,38500000.0
2006-07-19 13:43:00,2.29644,2.29677,2.29644,2.29648,33600000.0
2006-07-19 13:44:00,2.29635,2.29635,2.29577,2.29579,31600000.0
2006-07-19 13:45:00,2.29574,2.29584,2.2956,2.29572,29800000.0
2006-07-19 13:46:00,2.2957,2.2957,2.2955,2.29568,29300000.0
2006-07-19 13:47:00,2.29573,2.29577,2.29551,2.29575,35900001.0
2006-07-19 13:48:00,2.29591,2.29622,2.29591,2.2961,28800000.0
2006-07-19 13:49:00,2.2962,2.2962,2.29571,2.29572,31900000.0
2006-07-19 13:50:00,2.29548,2.29575,2.29539,2.29575,18600000.0
2006-07-19 13:51:00,2.29577,2.29587,2.29541,2.29541,32300000.0
2006-07-19 13:52:00,2.29565,2.29582,2.29551,2.29575,53200000.0
2006-07-19 13:53:00,2.29573,2.29586,2.29566,2.29566,70600000.0
2006-07-19 13:54:00,2.2956,2.29575,2.29539,2.29557,34700000.0
2006-07-19 13:55:00,2.29545,2.29551,2.2952,2.2952,51800000.0
2006-07-19 13:56:00,2.29537,2.29564,2.29537,2.29564,33100000.0
2006-07-19 13:57:00,2.29551,2.29551,2.295,2.29522,17400000.0
2006-07-19 13:58:00,2.29512,2.29512,2.29473,2.29494,39700000.0
2006-07-19 13:59:00,2.29463,2.29499,2.29457,2.29457,43500000.0
2006-07-19 14:00:00,2.29457,2.2946,2.29447,2.29453,25600000.0
2006-07-19 14:01:00,2.29449,2.29468,2.29441,2.29466,26300000.0
2006-07-19 14:02:00,2.29448,2.29477,2.29448,2.29456,28800000.0
2006-07-19 14:03:00,2.29468,2.29473,2.29464,2.29468,22200000.0
2006-07-19 14:04:00,2.29472,2.29481,2.2947,2.29481,26800000.0
2006-07-19 14:05:00,2.29477,2.29477,2.29433,2.29433,37600000.0
2006-07-19 14:06:00,2.29425,2.29453,2.29414,2.29414,27000000.0
2006-07-19 14:07:00,2.29401,2.29426,2.29379,2.29379,33000000.0
2006-07-19 14:08:00,2.29377,2.29391,2.29359,2.29359,35600000.0
2006-07-19 14:09:00,2.29382,2.29421,2.29382,2.29416,44100000.0
2006-07-19 14:10:00,2.29416,2.29469,2.29416,2.2943,45200000.0
2006-07-19 14:11:00,2.29419,2.29419,2.29388,2.29388,46000000.0
2006-07-19 14:12:00,2.29422,2.29422,2.29398,2.294,23200000.0
2006-07-19 14:13:00,2.29403,2.29418,2.29403,2.29418,20600000.0
2006-07-19 14:14:00,2.29438,2.29491,2.29422,2.29491,26900000.0
2006-07-19 14:15:00,2.2952,2.29559,2.29514,2.29542,67100001.0
2006-07-19 14:16:00,2.29545,2.29569,2.29545,2.29567,26800000.0
2006-07-19 14:17:00,2.29558,2.2957,2.29546,2.2955,33600000.0
2006-07-19 14:18:00,2.29568,2.29568,2.29537,2.2956,63000000.0
2006-07-19 14:19:00,2.29552,2.2957,2.29523,2.29566,90399999.0
2006-07-19 14:20:00,2.29585,2.29613,2.29561,2.29613,50100000.0
2006-07-19 14:21:00,2.29584,2.29584,2.2954,2.2954,13900000.0
2006-07-19 14:22:00,2.29547,2.2961,2.29547,2.2961,33700000.0
2006-07-19 14:23:00,2.29617,2.29624,2.29591,2.29591,26100000.0
2006-07-19 14:24:00,2.29583,2.29602,2.29552,2.29552,37700000.0
2006-07-19 14:25:00,2.29541,2.29576,2.29541,2.29568,23300000.0
2006-07-19 14:26:00,2.29572,2.29593,2.29544,2.29593,73400000.0
2006-07-19 14:27:00,2.29603,2.29617,2.29571,2.29586,45700001.0
2006-07-19 14:28:00,2.29568,2.29601,2.29568,2.29596,23500000.0
2006-07-19 14:29:00,2.29606,2.29624,2.29605,2.29619,22200000.0
2006-07-19 14:30:00,2.2963,2.29645,2.2962,2.29632,44300000.0
2006-07-19 14:31:00,2.29637,2.29637,2.2962,2.29635,16800000.0
2006-07-19 14:32:00,2.29625,2.29635,2.29622,2.29635,20500000.0
2006-07-19 14:33:00,2.29635,2.29635,2.29622,2.2963,22900000.0
2006-07-19 14:34:00,2.29637,2.29642,2.29625,2.29642,37200000.0
2006-07-19 14:35:00,2.29625,2.29645,2.29625,2.29633,33400000.0
2006-07-19 14:36:00,2.29625,2.29635,2.29622,2.29635,60400000.0
2006-07-19 14:37:00,2.29625,2.2964,2.29625,2.29625,15100000.0
2006-07-19 14:38:00,2.2963,2.29645,2.29622,2.29625,46300000.0
2006-07-19 14:39:00,2.2962,2.29645,2.2962,2.29625,8400000.0
2006-07-19 14:40:00,2.29638,2.29643,2.2962,2.2964,60200000.0
2006-07-19 14:41:00,2.29623,2.29642,2.29623,2.2963,30000000.0
2006-07-19 14:42:00,2.29596,2.29596,2.29398,2.29414,38800000.0
2006-07-19 14:43:00,2.29404,2.29428,2.29382,2.29396,52900000.0
2006-07-19 14:44:00,2.29406,2.29407,2.29375,2.29402,49600000.0
2006-07-19 14:45:00,2.29405,2.29437,2.29393,2.29419,41500000.0
2006-07-19 14:46:00,2.2942,2.2944,2.2942,2.29429,18000000.0
2006-07-19 14:47:00,2.2944,2.29485,2.29437,2.29482,23000000.0
2006-07-19 14:48:00,2.29485,2.29485,2.29471,2.29478,23600000.0
2006-07-19 14:49:00,2.2949,2.29533,2.29481,2.29533,34100000.0
2006-07-19 14:50:00,2.29529,2.29559,2.29522,2.29559,28000000.0
2006-07-19 14:51:00,2.29572,2.29584,2.29547,2.29547,38400000.0
2006-07-19 14:52:00,2.29548,2.29563,2.29536,2.29542,35800000.0
2006-07-19 14:53:00,2.29551,2.29622,2.29551,2.29622,35300000.0
2006-07-19 14:54:00,2.29614,2.29628,2.29545,2.29545,35500000.0
2006-07-19 14:55:00,2.29536,2.29593,2.29533,2.29593,52100000.0
2006-07-19 14:56:00,2.29578,2.29578,2.29531,2.29531,26800000.0
2006-07-19 14:57:00,2.29522,2.29523,2.29485,2.29511,38600000.0
2006-07-19 14:58:00,2.29512,2.29539,2.29503,2.29536,42400000.0
2006-07-19 14:59:00,2.29517,2.29517,2.29484,2.29513,35500000.0
2006-07-19 15:00:00,2.29529,2.29538,2.29505,2.29515,45400000.0
2006-07-19 15:01:00,2.2951,2.29557,2.29508,2.29543,44800000.0
2006-07-19 15:02:00,2.29544,2.29555,2.29508,2.29555,21600000.0
2006-07-19 15:03:00,2.29565,2.29596,2.29554,2.29577,41800000.0
2006-07-19 15:04:00,2.29564,2.29575,2.29525,2.29535,56000000.0
2006-07-19 15:05:00,2.29541,2.29552,2.29506,2.29524,35800000.0
2006-07-19 15:06:00,2.29519,2.29558,2.29519,2.29556,47100000.0
2006-07-19 15:07:00,2.29554,2.2959,2.29554,2.29581,18700000.0
2006-07-19 15:08:00,2.29571,2.29613,2.29556,2.29613,37100000.0
2006-07-19 15:09:00,2.29625,2.29637,2.2956,2.29571,42500000.0
2006-07-19 15:10:00,2.29569,2.29599,2.2956,2.29597,20200000.0
2006-07-19 15:11:00,2.29581,2.29626,2.29581,2.29623,39900000.0
2006-07-19 15:12:00,2.29601,2.29603,2.29575,2.29593,34500000.0
2006-07-19 15:13:00,2.29605,2.29605,2.29566,2.29572,21300000.0
2006-07-19 15:14:00,2.29585,2.29585,2.29549,2.29551,21000000.0
2006-07-19 15:15:00,2.29569,2.29578,2.29568,2.29574,25300000.0
2006-07-19 15:16:00,2.29567,2.29596,2.29549,2.29582,28800000.0
2006-07-19 15:17:00,2.29574,2.29574,2.29539,2.29539,19700000.0
2006-07-19 15:18:00,2.29524,2.29539,2.29502,2.29522,49200000.0
2006-07-19 15:19:00,2.29513,2.29524,2.29494,2.29494,53800000.0
2006-07-19 15:20:00,2.295,2.29525,2.295,2.29525,21200000.0
2006-07-19 15:21:00,2.29528,2.29533,2.29512,2.29533,21500000.0
2006-07-19 15:22:00,2.29516,2.29549,2.29516,2.29549,37800000.0
2006-07-19 15:23:00,2.29544,2.29547,2.29531,2.29542,27600000.0
2006-07-19 15:24:00,2.29551,2.29574,2.29472,2.29514,22200000.0
2006-07-19 15:25:00,2.29542,2.29597,2.29542,2.29597,21900000.0
2006-07-19 15:26:00,2.29598,2.29627,2.29597,2.29621,15900000.0
2006-07-19 15:27:00,2.29624,2.29632,2.29608,2.29608,24800000.0
2006-07-19 15:28:00,2.29596,2.29621,2.29593,2.29605,50800000.0
2006-07-19 15:29:00,2.29609,2.29618,2.29597,2.29611,31600000.0
2006-07-19 15:30:00,2.29609,2.29635,2.29595,2.29635,51800000.0
2006-07-19 15:31:00,2.29627,2.29627,2.2959,2.2959,22400000.0
2006-07-19 15:32:00,2.29602,2.29605,2.29523,2.29539,23500000.0
2006-07-19 15:33:00,2.29544,2.29571,2.29523,2.29558,38800000.0
2006-07-19 15:34:00,2.29553,2.296,2.29553,2.29593,21500000.0
2006-07-19 15:35:00,2.29613,2.29648,2.29613,2.29636,55000000.0
2006-07-19 15:36:00,2.29632,2.29646,2.29617,2.29637,31700000.0
2006-07-19 15:37:00,2.29652,2.2968,2.29639,2.29664,36499999.0
2006-07-19 15:38:00,2.29686,2.29709,2.29661,2.29661,48400000.0
2006-07-19 15:39:00,2.29663,2.29666,2.2964,2.29645,35300000.0
2006-07-19 15:40:00,2.29654,2.29654,2.29627,2.29632,36599999.0
2006-07-19 15:41:00,2.29627,2.29627,2.29618,2.29618,7200000.0
2006-07-19 15:42:00,2.29609,2.29647,2.29602,2.29642,22900000.0
2006-07-19 15:43:00,2.29627,2.2965,2.29621,2.2965,41100000.0
2006-07-19 15:44:00,2.29654,2.29739,2.29654,2.29725,40400000.0
2006-07-19 15:45:00,2.29705,2.29705,2.29655,2.29656,55700000.0
2006-07-19 15:46:00,2.29687,2.29722,2.29687,2.29692,25000000.0
2006-07-19 15:47:00,2.297,2.2973,2.29698,2.29704,26300000.0
2006-07-19 15:48:00,2.29709,2.29714,2.29697,2.29697,51700000.0
2006-07-19 15:49:00,2.29709,2.29709,2.29679,2.29684,36500000.0
2006-07-19 15:50:00,2.29697,2.29717,2.29526,2.29687,41400000.0
2006-07-19 15:51:00,2.29717,2.2974,2.29717,2.29729,36000000.0
2006-07-19 15:52:00,2.29744,2.29753,2.29737,2.29745,46300000.0
2006-07-19 15:53:00,2.29717,2.29725,2.29692,2.29692,33900000.0
2006-07-19 15:54:00,2.29677,2.29677,2.29511,2.29607,25800000.0
2006-07-19 15:55:00,2.29644,2.2967,2.2964,2.2965,34100000.0
2006-07-19 15:56:00,2.29651,2.29677,2.2964,2.29655,41600000.0
2006-07-19 15:57:00,2.29653,2.29664,2.29635,2.29635,48400000.0
2006-07-19 15:58:00,2.29631,2.29664,2.29626,2.29664,27100000.0
2006-07-19 15:59:00,2.29687,2.29706,2.29482,2.29482,41400000.0
2006-07-19 16:00:00,2.29437,2.29445,2.2943,2.29445,20100000.0
2006-07-19 16:01:00,2.29412,2.29412,2.29351,2.29356,17600000.0
2006-07-19 16:02:00,2.29394,2.29457,2.29366,2.29457,33500000.0
2006-07-19 16:03:00,2.29495,2.29513,2.29388,2.29468,46800000.0
2006-07-19 16:04:00,2.29448,2.29518,2.29407,2.29451,31100000.0
2006-07-19 16:05:00,2.29442,2.29448,2.29354,2.29354,25100000.0
2006-07-19 16:06:00,2.29417,2.2944,2.2936,2.29395,45100000.0
2006-07-19 16:07:00,2.29391,2.29477,2.29365,2.29477,38400000.0
2006-07-19 16:08:00,2.2945,2.2945,2.29355,2.29363,29000000.0
2006-07-19 16:09:00,2.29353,2.29424,2.2935,2.2937,42200000.0
2006-07-19 16:10:00,2.29354,2.29357,2.29333,2.29335,50000000.0
2006-07-19 16:11:00,2.2936,2.29422,2.2936,2.29422,24600000.0
2006-07-19 16:12:00,2.29412,2.29435,2.29351,2.29351,42600000.0
2006-07-19 16:13:00,2.29346,2.29469,2.29346,2.29469,28600000.0
2006-07-19 16:14:00,2.29495,2.29495,2.2947,2.29475,32900000.0
2006-07-19 16:15:00,2.29478,2.29478,2.29475,2.29475,5200000.0
2006-07-19 16:16:00,2.29482,2.29482,2.29475,2.29477,25500000.0
2006-07-19 16:17:00,2.29475,2.29493,2.29462,2.29488,39500000.0
2006-07-19 16:18:00,2.29475,2.29485,2.29472,2.2948,34200000.0
2006-07-19 16:19:00,2.2948,2.29497,2.29472,2.29482,33200000.0
2006-07-19 16:20:00,2.29485,2.29492,2.2947,2.2948,27500000.0
2006-07-19 16:21:00,2.29485,2.29495,2.29475,2.29475,36400000.0
2006-07-19 16:22:00,2.29482,2.29497,2.29475,2.2948,20100000.0
2006-07-19 16:23:00,2.29472,2.29495,2.29472,2.2948,27700000.0
2006-07-19 16:24:00,2.2948,2.29495,2.29467,2.29477,66000000.0
2006-07-19 16:25:00,2.29492,2.29492,2.2947,2.29485,23200000.0
2006-07-19 16:26:00,2.29477,2.29485,2.29465,2.29477,25500000.0
2006-07-19 16:27:00,2.29478,2.2949,2.29475,2.29475,28300000.0
2006-07-19 16:28:00,2.29487,2.29487,2.2947,2.2948,48400000.0
2006-07-19 16:29:00,2.29465,2.29485,2.29465,2.2948,15700000.0
2006-07-19 16:30:00,2.29475,2.29495,2.29475,2.2948,49000000.0
2006-07-19 16:31:00,2.29475,2.29495,2.29467,2.29478,50900000.0
2006-07-19 16:32:00,2.29485,2.29485,2.2947,2.2947,21800000.0
2006-07-19 16:33:00,2.29475,2.29485,2.2947,2.29485,16500000.0
2006-07-19 16:34:00,2.29475,2.29475,2.29475,2.29475,11600000.0
2006-07-19 16:35:00,2.29472,2.2949,2.29472,2.29488,49700000.0
2006-07-19 16:36:00,2.29475,2.29477,2.29472,2.29477,29900000.0
2006-07-19 16:37:00,2.29482,2.29493,2.29475,2.2948,28800000.0
2006-07-19 16:38:00,2.29475,2.2949,2.29472,2.29473,36300000.0
2006-07-19 16:39:00,2.29478,2.2948,2.29475,2.2948,50500000.0
2006-07-19 16:40:00,2.29495,2.29495,2.29472,2.29485,32500000.0
2006-07-19 16:41:00,2.2948,2.2949,2.29475,2.2948,57300000.0
2006-07-19 16:42:00,2.2948,2.29485,2.29472,2.29472,41200000.0
2006-07-19 16:43:00,2.29485,2.2949,2.29475,2.2949,44800000.0
2006-07-19 16:44:00,2.29472,2.29495,2.29472,2.2948,41700000.0
2006-07-19 16:45:00,2.2948,2.2949,2.29473,2.2949,42400000.0
2006-07-19 16:46:00,2.2949,2.2949,2.29472,2.2948,47500000.0
2006-07-19 16:47:00,2.29472,2.2949,2.29472,2.29482,62600000.0
2006-07-19 16:48:00,2.29473,2.29482,2.29472,2.29475,16800000.0
2006-07-19 16:49:00,2.2948,2.29497,2.2948,2.29485,20200000.0
2006-07-19 16:50:00,2.29485,2.29485,2.29472,2.29477,51900001.0
2006-07-19 16:51:00,2.29475,2.2949,2.2947,2.29485,40300000.0
2006-07-19 16:52:00,2.29475,2.2949,2.29475,2.2949,41300000.0
2006-07-19 16:53:00,2.29493,2.29493,2.29475,2.29475,10200000.0
2006-07-19 16:54:00,2.2948,2.2949,2.29472,2.29485,70700000.0
2006-07-19 16:55:00,2.29475,2.29493,2.2947,2.29472,25900000.0
2006-07-19 16:56:00,2.29475,2.29487,2.29475,2.29485,23900000.0
2006-07-19 16:57:00,2.29485,2.29485,2.29477,2.29482,25400000.0
2006-07-19 16:58:00,2.29478,2.29493,2.29468,2.29468,37900000.0
2006-07-19 16:59:00,2.29472,2.29485,2.29472,2.29485,30300000.0
2006-07-19 17:00:00,2.2948,2.29482,2.2947,2.2947,45900000.0
2006-07-19 17:01:00,2.29492,2.29492,2.29472,2.2948,19600000.0
2006-07-19 17:02:00,2.2947,2.29485,2.2947,2.29485,32200000.0
2006-07-19 17:03:00,2.29487,2.29495,2.29475,2.29482,20800000.0
2006-07-19 17:04:00,2.29478,2.29488,2.29478,2.29482,20000000.0
2006-07-19 17:05:00,2.29478,2.2949,2.29472,2.2949,53500000.0
2006-07-19 17:06:00,2.29485,2.29485,2.2947,2.29478,23800000.0
2006-07-19 17:07:00,2.2949,2.29495,2.2947,2.2948,17300000.0
2006-07-19 17:08:00,2.2948,2.29485,2.29472,2.29475,24500000.0
2006-07-19 17:09:00,2.29472,2.29485,2.29472,2.29482,29300000.0
2006-07-19 17:10:00,2.29485,2.2949,2.29472,2.2948,42500000.0
2006-07-19 17:11:00,2.29475,2.29485,2.29462,2.2948,25100000.0
2006-07-19 17:12:00,2.29485,2.29485,2.29472,2.29482,65399999.0
2006-07-19 17:13:00,2.29485,2.29488,2.2947,2.2948,27400000.0
2006-07-19 17:14:00,2.29477,2.29485,2.29475,2.29485,23200000.0
2006-07-19 17:15:00,2.29473,2.2949,2.29473,2.2949,39500000.0
2006-07-19 17:16:00,2.29485,2.29485,2.29467,2.29467,51300000.0
2006-07-19 17:17:00,2.29475,2.29482,2.2946,2.29478,41100000.0
2006-07-19 17:18:00,2.29473,2.2948,2.29473,2.29478,16300000.0
2006-07-19 17:19:00,2.29485,2.29485,2.29472,2.29473,22900000.0
2006-07-19 17:20:00,2.29485,2.29487,2.2947,2.29485,37700000.0
2006-07-19 17:21:00,2.2948,2.2949,2.2947,2.2947,64800000.0
2006-07-19 17:22:00,2.29467,2.2949,2.29467,2.29475,29000000.0
2006-07-19 17:23:00,2.29485,2.29485,2.29477,2.29485,36400000.0
2006-07-19 17:24:00,2.29467,2.29485,2.29467,2.29485,36300000.0
2006-07-19 17:25:00,2.2948,2.29493,2.29473,2.2948,44700000.0
2006-07-19 17:26:00,2.29472,2.29495,2.29472,2.29488,34100000.0
2006-07-19 17:27:00,2.29488,2.29488,2.29475,2.2948,18500000.0
2006-07-19 17:28:00,2.29485,2.29485,2.29472,2.29475,45400000.0
2006-07-19 17:29:00,2.29478,2.29478,2.29473,2.29473,33700000.0
2006-07-19 17:30:00,2.29478,2.29495,2.29475,2.29475,57700000.0
2006-07-19 17:31:00,2.29485,2.2949,2.2947,2.29473,21500000.0
2006-07-19 17:32:00,2.29472,2.2948,2.29472,2.2948,20800000.0
2006-07-19 17:33:00,2.29485,2.29495,2.2948,2.29495,22900000.0
2006-07-19 17:34:00,2.29478,2.29482,2.2947,2.2947,25700000.0
2006-07-19 17:35:00,2.2948,2.29487,2.2948,2.29485,26900000.0
2006-07-19 17:36:00,2.29482,2.29493,2.29475,2.2949,16200000.0
2006-07-19 17:37:00,2.29477,2.29487,2.29472,2.29472,12400000.0
2006-07-19 17:38:00,2.29478,2.2949,2.29475,2.2949,20300000.0
2006-07-19 17:39:00,2.2948,2.29497,2.29472,2.29473,37400000.0
2006-07-19 17:40:00,2.29482,2.29495,2.29475,2.2948,36800000.0
2006-07-19 17:41:00,2.29472,2.29482,2.29472,2.29473,36400000.0
2006-07-19 17:42:00,2.2949,2.29533,2.2949,2.29533,37500000.0
2006-07-19 17:43:00,2.29527,2.29562,2.29509,2.29562,59499999.0
2006-07-19 17:44:00,2.29555,2.29623,2.29555,2.29612,57400000.0
2006-07-19 17:45:00,2.29622,2.29641,2.29589,2.29609,33300000.0
2006-07-19 17:46:00,2.29623,2.29636,2.29594,2.29595,43800000.0
2006-07-19 17:47:00,2.29598,2.29624,2.29595,2.29624,38000000.0
2006-07-19 17:48:00,2.29617,2.29632,2.29617,2.29624,23700000.0
2006-07-19 17:49:00,2.2961,2.29635,2.2961,2.29615,23000000.0
2006-07-19 17:50:00,2.29607,2.2963,2.29604,2.29607,25900000.0
2006-07-19 17:51:00,2.29604,2.29604,2.29559,2.29559,37700000.0
2006-07-19 17:52:00,2.29551,2.29562,2.29529,2.2954,53400000.0
2006-07-19 17:53:00,2.29545,2.29576,2.29538,2.29538,28300000.0
2006-07-19 17:54:00,2.2954,2.29586,2.2954,2.2958,17800000.0
2006-07-19 17:55:00,2.2957,2.29597,2.2957,2.29593,31000000.0
2006-07-19 17:56:00,2.29578,2.29654,2.29578,2.29636,55800000.0
2006-07-19 17:57:00,2.29654,2.29656,2.29635,2.29635,26000000.0
2006-07-19 17:58:00,2.29644,2.29646,2.29616,2.29635,34800000.0
2006-07-19 17:59:00,2.29629,2.29644,2.29604,2.29604,53100000.0
2006-07-19 18:00:00,2.29586,2.29586,2.29557,2.29571,32100000.0
2006-07-19 18:01:00,2.29582,2.29593,2.29541,2.29556,278600000.0
2006-07-19 18:02:00,2.2957,2.29607,2.2956,2.29581,300000000.0
2006-07-19 18:03:00,2.2959,2.29605,2.29573,2.29583,486600000.0
2006-07-19 18:04:00,2.29586,2.29618,2.2958,2.29602,312400000.0
2006-07-19 18:05:00,2.29602,2.29603,2.2957,2.29581,206000000.0
2006-07-19 18:06:00,2.29592,2.29606,2.29576,2.29593,409500000.0
2006-07-19 18:07:00,2.29598,2.29628,2.29587,2.29628,365400000.0
2006-07-19 18:08:00,2.29616,2.2967,2.29616,2.29647,401300000.0
2006-07-19 18:09:00,2.29656,2.29686,2.29639,2.29647,292100000.0
2006-07-19 18:10:00,2.29645,2.29676,2.29638,2.29663,277900000.0
2006-07-19 18:11:00,2.29658,2.29661,2.29618,2.2964,229900000.0
2006-07-19 18:12:00,2.29628,2.29672,2.29626,2.29658,199600000.0
2006-07-19 18:13:00,2.29649,2.29672,2.29648,2.29653,123200000.0
2006-07-19 18:14:00,2.29675,2.29705,2.29671,2.2968,339900000.0
2006-07-19 18:15:00,2.29671,2.29691,2.2951,2.29658,330200000.0
2006-07-19 18:16:00,2.29689,2.29695,2.29661,2.29676,371799999.0
2006-07-19 18:17:00,2.29681,2.29681,2.29632,2.29642,211500000.0
2006-07-19 18:18:00,2.29642,2.29667,2.29642,2.29653,182400000.0
2006-07-19 18:19:00,2.29654,2.29683,2.29652,2.29666,273600000.0
2006-07-19 18:20:00,2.29673,2.29716,2.29673,2.29683,177100000.0
2006-07-19 18:21:00,2.29681,2.29719,2.29681,2.29719,189800000.0
2006-07-19 18:22:00,2.29715,2.29727,2.29702,2.29727,238400000.0
2006-07-19 18:23:00,2.29724,2.29746,2.29705,2.2973,330800000.0
2006-07-19 18:24:00,2.29717,2.29737,2.29683,2.29736,308200000.0
2006-07-19 18:25:00,2.29729,2.29739,2.29665,2.29691,306900000.0
2006-07-19 18:26:00,2.29688,2.29706,2.29674,2.29676,416100000.0
2006-07-19 18:27:00,2.29665,2.29689,2.2964,2.29689,263500000.0
2006-07-19 18:28:00,2.29705,2.29733,2.2969,2.29709,209900000.0
2006-07-19 18:29:00,2.29705,2.29724,2.29687,2.29716,247300000.0
2006-07-19 18:30:00,2.29696,2.29716,2.29483,2.29483,239200000.0
2006-07-19 18:31:00,2.29485,2.29495,2.29477,2.29485,188800000.0
2006-07-19 18:32:00,2.29509,2.29692,2.29509,2.29692,118300000.0
2006-07-19 18:33:00,2.29714,2.29723,2.29689,2.29698,320100001.0
2006-07-19 18:34:00,2.297,2.297,2.29632,2.29632,434700000.0
2006-07-19 18:35:00,2.29638,2.29668,2.29627,2.29668,139500000.0
2006-07-19 18:36:00,2.29675,2.29689,2.29663,2.2967,110400000.0
2006-07-19 18:37:00,2.29671,2.29693,2.29671,2.29676,100300000.0
2006-07-19 18:38:00,2.29675,2.29681,2.29661,2.29681,85000000.0
2006-07-19 18:39:00,2.29678,2.29698,2.29636,2.29645,155500000.0
2006-07-19 18:40:00,2.29645,2.29645,2.29575,2.29587,231200000.0
2006-07-19 18:41:00,2.29591,2.29613,2.29589,2.29594,161100001.0
2006-07-19 18:42:00,2.29602,2.29633,2.29602,2.29618,118800001.0
2006-07-19 18:43:00,2.29611,2.29611,2.29555,2.29555,79700000.0
2006-07-19 18:44:00,2.29557,2.2957,2.29537,2.29537,126500000.0
2006-07-19 18:45:00,2.2954,2.29566,2.2954,2.29556,68600000.0
2006-07-19 18:46:00,2.29556,2.29559,2.29536,2.29551,50000000.0
2006-07-19 18:47:00,2.29526,2.29582,2.29508,2.29582,37600000.0
2006-07-19 18:48:00,2.29568,2.29571,2.29528,2.29537,118600000.0
2006-07-19 18:49:00,2.29547,2.29568,2.29536,2.29568,25900000.0
2006-07-19 18:50:00,2.29559,2.29561,2.29529,2.29557,30600000.0
2006-07-19 18:51:00,2.29557,2.2957,2.29528,2.29534,147500000.0
2006-07-19 18:52:00,2.29531,2.29546,2.29513,2.29528,154500000.0
2006-07-19 18:53:00,2.29522,2.29561,2.29518,2.29525,144200001.0
2006-07-19 18:54:00,2.29519,2.29554,2.295,2.29535,112300001.0
2006-07-19 18:55:00,2.29537,2.29587,2.2952,2.29538,154300000.0
2006-07-19 18:56:00,2.29555,2.29579,2.29552,2.29563,50400000.0
2006-07-19 18:57:00,2.2956,2.29566,2.29517,2.29517,90300000.0
2006-07-19 18:58:00,2.29526,2.29583,2.29517,2.29566,250200000.0
2006-07-19 18:59:00,2.29577,2.29626,2.29572,2.29597,196500000.0
2006-07-19 19:00:00,2.29592,2.2962,2.29578,2.2962,69400000.0
2006-07-19 19:01:00,2.29628,2.29666,2.29628,2.29654,25000000.0
2006-07-19 19:02:00,2.29653,2.29653,2.29505,2.29628,174500000.0
2006-07-19 19:03:00,2.29642,2.29661,2.2962,2.29632,113900000.0
2006-07-19 19:04:00,2.29633,2.29656,2.29631,2.29656,40200000.0
2006-07-19 19:05:00,2.29651,2.29651,2.29624,2.29643,47900000.0
2006-07-19 19:06:00,2.29645,2.29655,2.29623,2.29629,239800000.0
2006-07-19 19:07:00,2.29626,2.29652,2.29623,2.29634,125200000.0
2006-07-19 19:08:00,2.29646,2.2967,2.29642,2.2967,232900000.0
2006-07-19 19:09:00,2.29648,2.29662,2.29496,2.29616,113000000.0
2006-07-19 19:10:00,2.29632,2.29639,2.29577,2.29606,107100000.0
2006-07-19 19:11:00,2.29616,2.29653,2.296,2.29621,46300000.0
2006-07-19 19:12:00,2.29625,2.29675,2.29625,2.29675,32800000.0
2006-07-19 19:13:00,2.29667,2.29667,2.29634,2.29646,150800000.0
2006-07-19 19:14:00,2.29656,2.29669,2.29648,2.29648,114100000.0
2006-07-19 19:15:00,2.29638,2.29659,2.29627,2.29635,127300000.0
2006-07-19 19:16:00,2.29632,2.29637,2.29588,2.29593,29200000.0
2006-07-19 19:17:00,2.29604,2.29635,2.29604,2.29615,98699999.0
2006-07-19 19:18:00,2.29614,2.29626,2.29603,2.29614,118300001.0
2006-07-19 19:19:00,2.29611,2.29637,2.29599,2.29612,105100000.0
2006-07-19 19:20:00,2.29624,2.29632,2.29611,2.29632,138100000.0
2006-07-19 19:21:00,2.29633,2.29635,2.29619,2.29635,130400000.0
2006-07-19 19:22:00,2.29634,2.29642,2.29624,2.29626,79200001.0
2006-07-19 19:23:00,2.29621,2.29642,2.29605,2.29625,151000000.0
2006-07-19 19:24:00,2.29633,2.29633,2.29594,2.29594,76600000.0
2006-07-19 19:25:00,2.29576,2.29576,2.2953,2.29552,71000000.0
2006-07-19 19:26:00,2.29556,2.29584,2.29556,2.29575,128900000.0
2006-07-19 19:27:00,2.29573,2.29579,2.29546,2.2955,148100000.0
2006-07-19 19:28:00,2.29542,2.2958,2.295,2.29532,77200000.0
2006-07-19 19:29:00,2.29532,2.29554,2.29509,2.29554,133000000.0
2006-07-19 19:30:00,2.29555,2.2961,2.29555,2.2961,231900001.0
2006-07-19 19:31:00,2.29608,2.29608,2.29564,2.29597,52800000.0
2006-07-19 19:32:00,2.29604,2.29604,2.29574,2.2959,124500000.0
2006-07-19 19:33:00,2.29596,2.29605,2.29578,2.29602,76700000.0
2006-07-19 19:34:00,2.29617,2.29631,2.29603,2.2962,135700000.0
2006-07-19 19:35:00,2.29619,2.29635,2.29602,2.29608,137600000.0
2006-07-19 19:36:00,2.29593,2.29597,2.29492,2.29597,140500000.0
2006-07-19 19:37:00,2.29628,2.2964,2.29619,2.29622,59300000.0
2006-07-19 19:38:00,2.29614,2.29662,2.29614,2.29662,19600000.0
2006-07-19 19:39:00,2.29651,2.29664,2.29635,2.29655,72700000.0
2006-07-19 19:40:00,2.29661,2.29661,2.29632,2.2964,74900000.0
2006-07-19 19:41:00,2.29623,2.29634,2.29609,2.29634,101300000.0
2006-07-19 19:42:00,2.29649,2.29656,2.29627,2.2963,92800000.0
2006-07-19 19:43:00,2.29635,2.2965,2.29625,2.29647,40400000.0
2006-07-19 19:44:00,2.29648,2.29659,2.2963,2.2963,77200000.0
2006-07-19 19:45:00,2.29623,2.29652,2.29619,2.29649,38900000.0
2006-07-19 19:46:00,2.29647,2.29655,2.29601,2.29609,109200000.0
2006-07-19 19:47:00,2.29596,2.29596,2.29566,2.29566,32100000.0
2006-07-19 19:48:00,2.29552,2.2958,2.2955,2.2955,60300000.0
2006-07-19 19:49:00,2.29565,2.29607,2.29543,2.29543,110000000.0
2006-07-19 19:50:00,2.29539,2.29552,2.29488,2.29532,53300000.0
2006-07-19 19:51:00,2.29539,2.29571,2.29519,2.29524,118900000.0
2006-07-19 19:52:00,2.29524,2.29578,2.29524,2.29578,64600000.0
2006-07-19 19:53:00,2.29577,2.29577,2.29553,2.29554,27900000.0
2006-07-19 19:54:00,2.29562,2.29567,2.29543,2.29552,88800001.0
2006-07-19 19:55:00,2.29564,2.29578,2.2951,2.29536,25200000.0
2006-07-19 19:56:00,2.29555,2.29555,2.29528,2.29548,78100000.0
2006-07-19 19:57:00,2.29562,2.29603,2.29529,2.2956,114700000.0
2006-07-19 19:58:00,2.29553,2.29564,2.29536,2.29538,115000000.0
2006-07-19 19:59:00,2.29529,2.29545,2.29505,2.29515,111200000.0
2006-07-19 20:00:00,2.29522,2.29552,2.29522,2.29552,82700000.0
2006-07-19 20:01:00,2.29557,2.29583,2.29537,2.29562,117400000.0
2006-07-19 20:02:00,2.29559,2.29574,2.29545,2.29549,46000000.0
2006-07-19 20:03:00,2.29558,2.29573,2.29537,2.29541,35400000.0
2006-07-19 20:04:00,2.29544,2.2957,2.29544,2.2957,26100000.0
2006-07-19 20:05:00,2.29568,2.29596,2.2956,2.29581,31600000.0
2006-07-19 20:06:00,2.29579,2.29588,2.2957,2.29573,38500000.0
2006-07-19 20:07:00,2.29598,2.2963,2.29598,2.29624,67200000.0
2006-07-19 20:08:00,2.29625,2.29635,2.29603,2.29613,61800000.0
2006-07-19 20:09:00,2.29625,2.29625,2.29588,2.29588,38800000.0
2006-07-19 20:10:00,2.29597,2.29597,2.29587,2.29594,23000000.0
2006-07-19 20:11:00,2.29587,2.29615,2.29582,2.29608,51700000.0
2006-07-19 20:12:00,2.29623,2.29647,2.29608,2.29629,169400000.0
2006-07-19 20:13:00,2.29625,2.29636,2.29621,2.29623,180900000.0
2006-07-19 20:14:00,2.2962,2.29629,2.2959,2.29628,85700000.0
2006-07-19 20:15:00,2.2962,2.29643,2.2961,2.29626,176200000.0
2006-07-19 20:16:00,2.29628,2.29658,2.29628,2.29656,125800000.0
2006-07-19 20:17:00,2.29662,2.29665,2.29654,2.29661,32600000.0
2006-07-19 20:18:00,2.29662,2.29662,2.29626,2.29626,81800000.0
2006-07-19 20:19:00,2.2963,2.29668,2.29615,2.29629,152600000.0
2006-07-19 20:20:00,2.29621,2.29645,2.29596,2.29638,204700000.0
2006-07-19 20:21:00,2.29627,2.29642,2.2951,2.29634,74900000.0
2006-07-19 20:22:00,2.2964,2.29651,2.2951,2.29601,111200000.0
2006-07-19 20:23:00,2.29601,2.29606,2.29577,2.29583,157900000.0
2006-07-19 20:24:00,2.29574,2.29584,2.2957,2.29584,48900000.0
2006-07-19 20:25:00,2.29582,2.29597,2.29578,2.29579,162200000.0
2006-07-19 20:26:00,2.29588,2.29604,2.29583,2.29591,157600000.0
2006-07-19 20:27:00,2.29589,2.29601,2.2958,2.29601,80100000.0
2006-07-19 20:28:00,2.29598,2.29622,2.29576,2.29604,211100000.0
2006-07-19 20:29:00,2.29625,2.29659,2.2961,2.2961,168300000.0
2006-07-19 20:30:00,2.29608,2.29677,2.29608,2.29633,415600001.0
2006-07-19 20:31:00,2.29624,2.29646,2.29612,2.2963,210300000.0
2006-07-19 20:32:00,2.29651,2.29687,2.29646,2.29657,369000000.0
2006-07-19 20:33:00,2.29655,2.29686,2.29655,2.29683,100600000.0
2006-07-19 20:34:00,2.29688,2.29696,2.2968,2.29687,70900000.0
2006-07-19 20:35:00,2.29691,2.29701,2.29662,2.2967,70500000.0
2006-07-19 20:36:00,2.29672,2.29687,2.29655,2.29687,43700000.0
2006-07-19 20:37:00,2.2967,2.2968,2.29612,2.29612,135600001.0
2006-07-19 20:38:00,2.29618,2.29636,2.29607,2.29618,127700000.0
2006-07-19 20:39:00,2.29615,2.29615,2.29585,2.29601,112800000.0
2006-07-19 20:40:00,2.29613,2.29616,2.29601,2.29613,157900000.0
2006-07-19 20:41:00,2.29624,2.29637,2.29622,2.29627,138800000.0
2006-07-19 20:42:00,2.29631,2.29661,2.29621,2.29642,67400000.0
2006-07-19 20:43:00,2.29654,2.29659,2.2964,2.29651,116100000.0
2006-07-19 20:44:00,2.29654,2.29674,2.29649,2.2965,190000000.0
2006-07-19 20:45:00,2.29642,2.29642,2.29621,2.29632,61400000.0
2006-07-19 20:46:00,2.29634,2.29635,2.29591,2.29591,28900000.0
2006-07-19 20:47:00,2.29585,2.29606,2.29585,2.29592,169000000.0
2006-07-19 20:48:00,2.29601,2.29651,2.29601,2.29641,206299999.0
2006-07-19 20:49:00,2.29642,2.29667,2.29639,2.29667,113900000.0
2006-07-19 20:50:00,2.2967,2.29697,2.29667,2.29673,137700001.0
2006-07-19 20:51:00,2.29684,2.29771,2.29684,2.29735,110800000.0
2006-07-19 20:52:00,2.29735,2.29764,2.29712,2.29723,166700000.0
2006-07-19 20:53:00,2.29723,2.29735,2.29703,2.29719,203900000.0
2006-07-19 20:54:00,2.29723,2.29727,2.29709,2.29709,140200000.0
2006-07-19 20:55:00,2.29715,2.29743,2.29715,2.29722,26600000.0
2006-07-19 20:56:00,2.29717,2.2972,2.29689,2.2969,226000000.0
2006-07-19 20:57:00,2.29695,2.29718,2.29692,2.29714,364900000.0
2006-07-19 20:58:00,2.29727,2.29749,2.29712,2.2974,219400000.0
2006-07-19 20:59:00,2.29743,2.2982,2.2974,2.2979,224499999.0
2006-07-19 21:00:00,2.29794,2.29817,2.29767,2.2979,211300000.0
2006-07-19 21:01:00,2.29795,2.29827,2.29791,2.29814,308600000.0
2006-07-19 21:02:00,2.29824,2.29836,2.29817,2.29817,105000000.0
2006-07-19 21:03:00,2.29812,2.29818,2.29797,2.29797,81600000.0
2006-07-19 21:04:00,2.298,2.29813,2.29799,2.29811,54000000.0
2006-07-19 21:05:00,2.29819,2.29847,2.29819,2.29835,69700000.0
2006-07-19 21:06:00,2.29833,2.29833,2.2979,2.29796,70200000.0
2006-07-19 21:07:00,2.29795,2.29801,2.29783,2.29791,25200000.0
2006-07-19 21:08:00,2.29797,2.29811,2.29797,2.29808,30000000.0
2006-07-19 21:09:00,2.29815,2.29826,2.29815,2.2982,37000000.0
2006-07-19 21:10:00,2.2982,2.29831,2.29812,2.29826,103000000.0
2006-07-19 21:11:00,2.29821,2.29825,2.29805,2.29814,159499998.0
2006-07-19 21:12:00,2.29811,2.29811,2.29794,2.29809,46600000.0
2006-07-19 21:13:00,2.29805,2.29821,2.29788,2.29788,117000000.0
2006-07-19 21:14:00,2.29806,2.29827,2.29782,2.29795,146200000.0
2006-07-19 21:15:00,2.29773,2.29808,2.29773,2.29781,208900000.0
2006-07-19 21:16:00,2.29787,2.29802,2.29767,2.29802,97200000.0
2006-07-19 21:17:00,2.29819,2.29866,2.29806,2.29855,185000000.0
2006-07-19 21:18:00,2.29863,2.29873,2.29839,2.29853,109200001.0
2006-07-19 21:19:00,2.29851,2.29875,2.29825,2.29825,86300000.0
2006-07-19 21:20:00,2.2983,2.29879,2.2983,2.2983,235800000.0
2006-07-19 21:21:00,2.29802,2.29803,2.29511,2.29794,256700000.0
2006-07-19 21:22:00,2.29838,2.29872,2.29832,2.29868,148900000.0
2006-07-19 21:23:00,2.29878,2.29878,2.29832,2.29847,96100000.0
2006-07-19 21:24:00,2.29842,2.29842,2.29821,2.2983,82600000.0
2006-07-19 21:25:00,2.2982,2.29834,2.29818,2.29818,66700000.0
2006-07-19 21:26:00,2.29821,2.29821,2.29797,2.29806,21200000.0
2006-07-19 21:27:00,2.29813,2.29822,2.29806,2.2982,58000000.0
2006-07-19 21:28:00,2.29826,2.29827,2.29811,2.29812,125700000.0
2006-07-19 21:29:00,2.29815,2.29822,2.29794,2.29795,49700000.0
2006-07-19 21:30:00,2.2981,2.29818,2.29805,2.29807,28400000.0
2006-07-19 21:31:00,2.29812,2.29848,2.29812,2.29833,15600000.0
2006-07-19 21:32:00,2.29843,2.29849,2.29819,2.2984,187200000.0
2006-07-19 21:33:00,2.29833,2.2985,2.29833,2.2984,87600000.0
2006-07-19 21:34:00,2.2985,2.29857,2.29833,2.29841,137999999.0
2006-07-19 21:35:00,2.29856,2.29876,2.29856,2.29865,38400000.0
2006-07-19 21:36:00,2.2987,2.29887,2.2987,2.29871,43000000.0
2006-07-19 21:37:00,2.29867,2.29874,2.29859,2.29866,60600000.0
2006-07-19 21:38:00,2.2986,2.29865,2.29852,2.29856,78200000.0
2006-07-19 21:39:00,2.29854,2.29854,2.29851,2.29851,2600000.0
2006-07-19 21:40:00,2.29861,2.29861,2.29836,2.29856,16300000.0
2006-07-19 21:41:00,2.2985,2.2985,2.29799,2.29799,47100000.0
2006-07-19 21:42:00,2.29785,2.29796,2.2977,2.29796,96900000.0
2006-07-19 21:43:00,2.29795,2.29805,2.29785,2.29787,107500001.0
2006-07-19 21:44:00,2.29801,2.29814,2.29787,2.298,151699999.0
2006-07-19 21:45:00,2.29804,2.29805,2.2978,2.29786,81400000.0
2006-07-19 21:46:00,2.29798,2.2982,2.29793,2.29793,82400000.0
2006-07-19 21:47:00,2.2979,2.29811,2.29776,2.29785,112600000.0
2006-07-19 21:48:00,2.29782,2.29798,2.29782,2.29787,48800000.0
2006-07-19 21:49:00,2.29797,2.29807,2.29792,2.29807,96800000.0
2006-07-19 21:50:00,2.29815,2.29815,2.29784,2.29785,34300000.0
2006-07-19 21:51:00,2.29795,2.298,2.29792,2.29795,38100000.0
2006-07-19 21:52:00,2.298,2.29821,2.29799,2.29804,126300000.0
2006-07-19 21:53:00,2.29808,2.29813,2.298,2.29809,59800000.0
2006-07-19 21:54:00,2.29803,2.29813,2.298,2.29806,30600000.0
2006-07-19 21:55:00,2.29809,2.29826,2.29795,2.29817,80400000.0
2006-07-19 21:56:00,2.29812,2.29818,2.298,2.29818,73399999.0
2006-07-19 21:57:00,2.29817,2.2984,2.29811,2.2984,43600000.0
2006-07-19 21:58:00,2.29851,2.29868,2.29842,2.29857,38200000.0
2006-07-19 21:59:00,2.29856,2.29856,2.29834,2.29838,135200000.0
2006-07-19 22:00:00,2.29834,2.29874,2.29819,2.29874,92000000.0
2006-07-19 22:01:00,2.29866,2.29866,2.29842,2.2986,23200000.0
2006-07-19 22:02:00,2.29855,2.29875,2.29847,2.29847,128599999.0
2006-07-19 22:03:00,2.29848,2.29864,2.29841,2.29864,30700000.0
2006-07-19 22:04:00,2.29871,2.29883,2.29869,2.29874,72900000.0
2006-07-19 22:05:00,2.29883,2.29918,2.29883,2.29918,78600000.0
2006-07-19 22:06:00,2.29911,2.29911,2.29866,2.29866,27300000.0
2006-07-19 22:07:00,2.29874,2.29877,2.29867,2.29877,36000000.0
2006-07-19 22:08:00,2.29886,2.299,2.29882,2.29882,18800000.0
2006-07-19 22:09:00,2.2988,2.29886,2.29871,2.29886,33600000.0
2006-07-19 22:10:00,2.29889,2.29889,2.29868,2.29884,31800000.0
2006-07-19 22:11:00,2.29868,2.29868,2.29847,2.29865,21600000.0
2006-07-19 22:12:00,2.29873,2.29885,2.29863,2.29865,40900000.0
2006-07-19 22:13:00,2.29868,2.29874,2.29853,2.2986,39700000.0
2006-07-19 22:14:00,2.29871,2.29879,2.29871,2.29877,9600000.0
2006-07-19 22:15:00,2.29871,2.29891,2.29859,2.29885,130100000.0
2006-07-19 22:16:00,2.29868,2.29916,2.29865,2.29887,187000000.0
2006-07-19 22:17:00,2.29894,2.29914,2.29894,2.29894,20600000.0
2006-07-19 22:18:00,2.29895,2.29915,2.29887,2.29897,37000000.0
2006-07-19 22:19:00,2.29895,2.29916,2.29891,2.29891,35300000.0
2006-07-19 22:20:00,2.29893,2.29904,2.29883,2.2989,30200000.0
2006-07-19 22:21:00,2.29903,2.29914,2.29897,2.29899,42000000.0
2006-07-19 22:22:00,2.29896,2.29923,2.29894,2.29905,94000000.0
2006-07-19 22:23:00,2.29902,2.29923,2.299,2.299,58200000.0
2006-07-19 22:24:00,2.29898,2.29907,2.29898,2.29903,18200000.0
2006-07-19 22:25:00,2.29913,2.29915,2.29893,2.29912,49600000.0
2006-07-19 22:26:00,2.29915,2.29924,2.29904,2.29915,39000000.0
2006-07-19 22:27:00,2.29906,2.29917,2.29897,2.29899,26200000.0
2006-07-19 22:28:00,2.29915,2.29945,2.29915,2.29919,27600000.0
2006-07-19 22:29:00,2.29913,2.29933,2.29912,2.29924,135500000.0
2006-07-19 22:30:00,2.29921,2.29939,2.299,2.29906,110900000.0
2006-07-19 22:31:00,2.29918,2.29935,2.29918,2.29926,22300000.0
2006-07-19 22:32:00,2.29919,2.29923,2.29899,2.29904,45900000.0
2006-07-19 22:33:00,2.29905,2.29912,2.299,2.29905,49100000.0
2006-07-19 22:34:00,2.299,2.29919,2.299,2.29912,77400000.0
2006-07-19 22:35:00,2.29896,2.29914,2.29888,2.29902,39500000.0
2006-07-19 22:36:00,2.29906,2.29906,2.29896,2.29896,17300000.0
2006-07-19 22:37:00,2.29891,2.29902,2.29885,2.29885,31500000.0
2006-07-19 22:38:00,2.29895,2.29917,2.29887,2.29887,37900000.0
2006-07-19 22:39:00,2.29886,2.29886,2.29865,2.29873,24000000.0
2006-07-19 22:40:00,2.29847,2.29882,2.29834,2.29882,35400000.0
2006-07-19 22:41:00,2.29886,2.29892,2.29848,2.29852,30200000.0
2006-07-19 22:42:00,2.29849,2.29888,2.29837,2.29837,54400000.0
2006-07-19 22:43:00,2.29837,2.29864,2.29837,2.29854,122100000.0
2006-07-19 22:44:00,2.29852,2.29866,2.29839,2.29853,83900000.0
2006-07-19 22:45:00,2.29852,2.29857,2.29838,2.29845,53300000.0
2006-07-19 22:46:00,2.29862,2.2989,2.29856,2.29872,92900000.0
2006-07-19 22:47:00,2.29877,2.29908,2.29877,2.29908,35400000.0
2006-07-19 22:48:00,2.29912,2.29944,2.29907,2.2993,63000000.0
2006-07-19 22:49:00,2.29937,2.29967,2.2993,2.29967,86700000.0
2006-07-19 22:50:00,2.29946,2.29947,2.2993,2.29932,40100000.0
2006-07-19 22:51:00,2.29921,2.29926,2.29902,2.29916,73800000.0
2006-07-19 22:52:00,2.29914,2.29936,2.29914,2.29914,43000000.0
2006-07-19 22:53:00,2.29901,2.29919,2.29891,2.29907,44900000.0
2006-07-19 22:54:00,2.29921,2.29924,2.29899,2.29919,28300000.0
2006-07-19 22:55:00,2.29922,2.29936,2.29922,2.29923,62100000.0
2006-07-19 22:56:00,2.29931,2.29933,2.29905,2.29905,30900000.0
2006-07-19 22:57:00,2.29913,2.29933,2.29901,2.29933,33600000.0
2006-07-19 22:58:00,2.29917,2.29934,2.29917,2.29927,42300000.0
2006-07-19 22:59:00,2.29925,2.29927,2.2992,2.29927,48400000.0
2006-07-19 23:00:00,2.29925,2.29932,2.29925,2.29932,4800000.0
2006-07-19 23:01:00,2.29943,2.29953,2.29928,2.29953,58800000.0
2006-07-19 23:02:00,2.29952,2.29973,2.29944,2.29971,31900000.0
2006-07-19 23:03:00,2.29946,2.29962,2.29938,2.29947,30900000.0
2006-07-19 23:04:00,2.29922,2.29957,2.29916,2.29957,25400000.0
2006-07-19 23:05:00,2.29948,2.29949,2.29915,2.2994,49700000.0
2006-07-19 23:06:00,2.29926,2.29981,2.29926,2.29981,33700000.0
2006-07-19 23:07:00,2.2999,2.30017,2.2999,2.30017,39900000.0
2006-07-19 23:08:00,2.30047,2.30052,2.30003,2.30007,25000000.0
2006-07-19 23:09:00,2.30017,2.30017,2.29931,2.29951,50300000.0
2006-07-19 23:10:00,2.2995,2.29974,2.29926,2.29936,37600000.0
2006-07-19 23:11:00,2.29934,2.29966,2.29916,2.29962,25100000.0
2006-07-19 23:12:00,2.29977,2.29988,2.29945,2.29956,31100000.0
2006-07-19 23:13:00,2.2996,2.29977,2.29958,2.29973,38600000.0
2006-07-19 23:14:00,2.29961,2.29985,2.29953,2.29973,18000000.0
2006-07-19 23:15:00,2.2997,2.2997,2.29951,2.29951,18000000.0
2006-07-19 23:16:00,2.29964,2.29976,2.29945,2.29945,26200000.0
2006-07-19 23:17:00,2.29954,2.29957,2.29922,2.29922,58300000.0
2006-07-19 23:18:00,2.2994,2.2995,2.29924,2.2995,65700000.0
2006-07-19 23:19:00,2.29943,2.29968,2.29943,2.29959,13200000.0
2006-07-19 23:20:00,2.29961,2.29982,2.29959,2.29959,34700000.0
2006-07-19 23:21:00,2.29953,2.29964,2.2994,2.29954,36500000.0
2006-07-19 23:22:00,2.29972,2.29972,2.29935,2.29946,19700000.0
2006-07-19 23:23:00,2.29958,2.29977,2.29958,2.29965,16300000.0
2006-07-19 23:24:00,2.29961,2.29976,2.29957,2.29959,24800000.0
2006-07-19 23:25:00,2.29975,2.29985,2.2995,2.29968,40900000.0
2006-07-19 23:26:00,2.2999,2.30001,2.29976,2.29988,74699999.0
2006-07-19 23:27:00,2.29967,2.2998,2.2994,2.29975,36400000.0
2006-07-19 23:28:00,2.29957,2.29968,2.29914,2.2992,29700000.0
2006-07-19 23:29:00,2.29932,2.29954,2.29905,2.29918,41400000.0
2006-07-19 23:30:00,2.29922,2.29922,2.29853,2.29866,16400000.0
2006-07-19 23:31:00,2.29858,2.29871,2.29844,2.29855,42000000.0
2006-07-19 23:32:00,2.29869,2.29886,2.29866,2.29886,12700000.0
2006-07-19 23:33:00,2.29886,2.29912,2.29886,2.29912,34900000.0
2006-07-19 23:34:00,2.29915,2.2992,2.29896,2.29907,32500000.0
2006-07-19 23:35:00,2.29896,2.29921,2.29895,2.29906,50500000.0
2006-07-19 23:36:00,2.29898,2.29898,2.29877,2.29888,35000000.0
2006-07-19 23:37:00,2.29871,2.29876,2.29849,2.29849,11400000.0
2006-07-19 23:38:00,2.29851,2.29863,2.29837,2.29848,24400000.0
2006-07-19 23:39:00,2.29844,2.29901,2.29844,2.29869,38400000.0
2006-07-19 23:40:00,2.29866,2.29866,2.2982,2.2983,27600000.0
2006-07-19 23:41:00,2.29835,2.2984,2.29833,2.29833,33900000.0
2006-07-19 23:42:00,2.29842,2.29842,2.29832,2.29835,38900000.0
2006-07-19 23:43:00,2.29842,2.29842,2.29827,2.29827,12600000.0
2006-07-19 23:44:00,2.29843,2.29843,2.29822,2.29825,58500000.0
2006-07-19 23:45:00,2.29821,2.29822,2.29821,2.29822,3200000.0
2006-07-19 23:46:00,2.29831,2.29858,2.29831,2.29858,42000000.0
2006-07-19 23:47:00,2.2985,2.2986,2.29846,2.29855,21400000.0
2006-07-19 23:48:00,2.29834,2.29844,2.29827,2.29844,74800000.0
2006-07-19 23:49:00,2.29837,2.29851,2.29835,2.29839,24600000.0
2006-07-19 23:50:00,2.29842,2.29847,2.29827,2.29827,23100000.0
2006-07-19 23:51:00,2.29831,2.29831,2.29807,2.29807,32800000.0
2006-07-19 23:52:00,2.2981,2.29859,2.2981,2.29855,27200000.0
2006-07-19 23:53:00,2.29854,2.29867,2.29854,2.2986,35900000.0
2006-07-19 23:54:00,2.29874,2.29875,2.29863,2.29868,36100000.0
2006-07-19 23:55:00,2.29863,2.29877,2.29858,2.2986,31300000.0
2006-07-19 23:56:00,2.29871,2.29871,2.29854,2.29854,33300000.0
2006-07-19 23:57:00,2.29862,2.29872,2.29859,2.29862,35500000.0
2006-07-19 23:58:00,2.29856,2.29869,2.29827,2.29869,20700000.0
2006-07-19 23:59:00,2.29865,2.29882,2.29857,2.29882,22500000.0
2006-07-20 00:00:00,2.29863,2.29867,2.29859,2.29859,22500000.0
2006-07-20 00:01:00,2.29852,2.29871,2.29852,2.29869,14000000.0
2006-07-20 00:02:00,2.29873,2.29882,2.29873,2.29875,12400000.0
2006-07-20 00:03:00,2.29894,2.29898,2.29869,2.29869,33500000.0
2006-07-20 00:04:00,2.29885,2.29885,2.29875,2.29882,19600000.0
2006-07-20 00:05:00,2.29873,2.29885,2.2987,2.29885,20400000.0
2006-07-20 00:06:00,2.29887,2.29887,2.29858,2.29866,45100000.0
2006-07-20 00:07:00,2.2986,2.29875,2.29857,2.29872,25000000.0
2006-07-20 00:08:00,2.29875,2.29875,2.29848,2.29848,38800000.0
2006-07-20 00:09:00,2.29872,2.29895,2.29844,2.29895,17000000.0
2006-07-20 00:10:00,2.29901,2.29912,2.29899,2.29909,23800000.0
2006-07-20 00:11:00,2.29895,2.299,2.29895,2.299,9800000.0
2006-07-20 00:12:00,2.299,2.299,2.2987,2.2987,46400000.0
2006-07-20 00:13:00,2.2987,2.29875,2.29846,2.29875,43600000.0
2006-07-20 00:14:00,2.29872,2.29875,2.29856,2.29856,43300000.0
2006-07-20 00:15:00,2.29859,2.29878,2.29859,2.29878,9600000.0
2006-07-20 00:16:00,2.29905,2.29923,2.299,2.29911,35800000.0
2006-07-20 00:17:00,2.29903,2.29925,2.29898,2.29903,30300000.0
2006-07-20 00:18:00,2.29903,2.29903,2.29896,2.29897,64700000.0
2006-07-20 00:19:00,2.29906,2.29906,2.29884,2.29885,20300000.0
2006-07-20 00:20:00,2.29885,2.29885,2.29885,2.29885,2400000.0
2006-07-20 00:21:00,2.29888,2.29897,2.29888,2.29897,7200000.0
2006-07-20 00:22:00,2.29884,2.29884,2.29881,2.29881,9500000.0
2006-07-20 00:23:00,2.29867,2.2988,2.29864,2.29874,33200000.0
2006-07-20 00:24:00,2.29899,2.29899,2.29875,2.29887,49300000.0
2006-07-20 00:25:00,2.29892,2.29892,2.29883,2.29888,22300000.0
2006-07-20 00:26:00,2.29878,2.29887,2.2987,2.2988,40800000.0
2006-07-20 00:27:00,2.29873,2.29885,2.29873,2.29882,30200000.0
2006-07-20 00:28:00,2.29883,2.29883,2.2987,2.2987,6900000.0
2006-07-20 00:29:00,2.2989,2.29891,2.2989,2.29891,8000000.0
2006-07-20 00:30:00,2.29896,2.29928,2.29896,2.29928,46300000.0
2006-07-20 00:31:00,2.29933,2.29936,2.29925,2.29928,27400000.0
2006-07-20 00:32:00,2.29913,2.29913,2.29889,2.29901,63300000.0
2006-07-20 00:33:00,2.299,2.29902,2.29895,2.29898,29400000.0
2006-07-20 00:34:00,2.29896,2.29913,2.29887,2.29887,29200000.0
2006-07-20 00:35:00,2.2989,2.29908,2.29885,2.29895,36300000.0
2006-07-20 00:36:00,2.29883,2.29893,2.29883,2.29893,25600000.0
2006-07-20 00:37:00,2.2989,2.2989,2.29839,2.29839,30100000.0
2006-07-20 00:38:00,2.29856,2.2989,2.29856,2.2989,28500000.0
2006-07-20 00:39:00,2.29886,2.29886,2.29864,2.2987,26600000.0
2006-07-20 00:40:00,2.29876,2.29876,2.29844,2.29854,16800000.0
2006-07-20 00:41:00,2.29892,2.29898,2.29871,2.29878,29300000.0
2006-07-20 00:42:00,2.29888,2.29909,2.29882,2.29888,31500000.0
2006-07-20 00:43:00,2.29905,2.29905,2.29877,2.29884,32200000.0
2006-07-20 00:44:00,2.29876,2.29892,2.29874,2.29892,36500000.0
2006-07-20 00:45:00,2.29894,2.299,2.29885,2.29887,47600000.0
2006-07-20 00:46:00,2.29878,2.29897,2.29864,2.29864,32600000.0
2006-07-20 00:47:00,2.29866,2.29882,2.29855,2.2986,55300000.0
2006-07-20 00:48:00,2.29865,2.29878,2.29865,2.29877,34200000.0
2006-07-20 00:49:00,2.29878,2.29888,2.29863,2.29863,16400000.0
2006-07-20 00:50:00,2.29865,2.29883,2.29865,2.29865,35800000.0
2006-07-20 00:51:00,2.29867,2.29884,2.29852,2.29884,39700000.0
2006-07-20 00:52:00,2.29875,2.29875,2.2986,2.2986,37500001.0
2006-07-20 00:53:00,2.29846,2.29861,2.29846,2.29855,54400000.0
2006-07-20 00:54:00,2.29856,2.29865,2.29845,2.29848,20100000.0
2006-07-20 00:55:00,2.29847,2.29866,2.29843,2.29843,28000000.0
2006-07-20 00:56:00,2.29844,2.29872,2.29844,2.29853,22000000.0
2006-07-20 00:57:00,2.2986,2.29879,2.29858,2.29879,23000000.0
2006-07-20 00:58:00,2.29865,2.2988,2.2986,2.29863,18400000.0
2006-07-20 00:59:00,2.29863,2.2988,2.29863,2.2988,15800000.0
2006-07-20 01:00:00,2.29873,2.29873,2.29855,2.29866,63600000.0
2006-07-20 01:01:00,2.29865,2.29867,2.29845,2.29862,34400000.0
2006-07-20 01:02:00,2.29841,2.29858,2.29836,2.29836,23800000.0
2006-07-20 01:03:00,2.2985,2.29874,2.2985,2.2986,52400000.0
2006-07-20 01:04:00,2.2987,2.29878,2.29862,2.29862,33000000.0
2006-07-20 01:05:00,2.2988,2.2988,2.29863,2.2987,13000000.0
2006-07-20 01:06:00,2.29865,2.29875,2.29862,2.29875,37400000.0
2006-07-20 01:07:00,2.29863,2.2988,2.2986,2.2988,27400000.0
2006-07-20 01:08:00,2.2987,2.29878,2.29862,2.29862,19500000.0
2006-07-20 01:09:00,2.2987,2.29908,2.2987,2.29877,14800000.0
2006-07-20 01:10:00,2.29894,2.29908,2.29886,2.29895,29800000.0
2006-07-20 01:11:00,2.29897,2.29915,2.29897,2.2991,13900000.0
2006-07-20 01:12:00,2.29903,2.29903,2.29868,2.2989,20700000.0
2006-07-20 01:13:00,2.29875,2.29878,2.29868,2.29878,16800000.0
2006-07-20 01:14:00,2.2987,2.29874,2.29833,2.29833,35400000.0
2006-07-20 01:15:00,2.29826,2.29837,2.29813,2.29815,25700000.0
2006-07-20 01:16:00,2.29817,2.29822,2.29797,2.2982,17800000.0
2006-07-20 01:17:00,2.29833,2.29853,2.29826,2.29834,20200000.0
2006-07-20 01:18:00,2.29838,2.29874,2.29838,2.29874,23300000.0
2006-07-20 01:19:00,2.29872,2.29872,2.29868,2.29868,4000000.0
2006-07-20 01:20:00,2.29851,2.29887,2.29851,2.29875,45700000.0
2006-07-20 01:21:00,2.29876,2.29896,2.29876,2.29895,31100000.0
2006-07-20 01:22:00,2.29871,2.29871,2.29835,2.29839,36800000.0
2006-07-20 01:23:00,2.29842,2.29863,2.29842,2.29845,26400000.0
2006-07-20 01:24:00,2.29833,2.2984,2.29811,2.29838,40700000.0
2006-07-20 01:25:00,2.29844,2.29855,2.2983,2.2983,27600000.0
2006-07-20 01:26:00,2.29816,2.29835,2.29807,2.29835,25800000.0
2006-07-20 01:27:00,2.29843,2.29843,2.29815,2.29827,32000000.0
2006-07-20 01:28:00,2.2982,2.29845,2.2982,2.29845,31700000.0
2006-07-20 01:29:00,2.29846,2.29863,2.29846,2.29847,14200000.0
2006-07-20 01:30:00,2.29845,2.29879,2.29845,2.29879,31200000.0
2006-07-20 01:31:00,2.29878,2.29878,2.29862,2.29874,32000000.0
2006-07-20 01:32:00,2.29868,2.29868,2.29853,2.29861,20300000.0
2006-07-20 01:33:00,2.29864,2.2987,2.2985,2.2986,51300000.0
2006-07-20 01:34:00,2.2985,2.29868,2.29842,2.29843,49900001.0
2006-07-20 01:35:00,2.29838,2.29838,2.2983,2.29837,16000000.0
2006-07-20 01:36:00,2.29838,2.29853,2.2983,2.29853,15200000.0
2006-07-20 01:37:00,2.29843,2.29869,2.29843,2.29843,34100000.0
2006-07-20 01:38:00,2.29855,2.29866,2.29838,2.29842,20800000.0
2006-07-20 01:39:00,2.29823,2.29827,2.29789,2.29789,35100000.0
2006-07-20 01:40:00,2.29807,2.29818,2.29807,2.29818,28500000.0
2006-07-20 01:41:00,2.29838,2.29862,2.29834,2.29862,33900000.0
2006-07-20 01:42:00,2.29864,2.29882,2.29856,2.29866,36800000.0
2006-07-20 01:43:00,2.29855,2.29865,2.29855,2.29855,29200000.0
2006-07-20 01:44:00,2.29869,2.29883,2.29862,2.29866,20800000.0
2006-07-20 01:45:00,2.29863,2.29875,2.29863,2.29865,15000000.0
2006-07-20 01:46:00,2.2986,2.29879,2.29846,2.29846,27700000.0
2006-07-20 01:47:00,2.29846,2.29866,2.29817,2.29866,40600000.0
2006-07-20 01:48:00,2.29871,2.29871,2.29814,2.2982,37200000.0
2006-07-20 01:49:00,2.29823,2.29835,2.29819,2.29835,41800000.0
2006-07-20 01:50:00,2.2983,2.29846,2.2983,2.2984,27200000.0
2006-07-20 01:51:00,2.29841,2.29841,2.29814,2.2982,29600000.0
2006-07-20 01:52:00,2.29819,2.2984,2.29819,2.29826,51400000.0
2006-07-20 01:53:00,2.29828,2.29851,2.29821,2.29838,28000000.0
2006-07-20 01:54:00,2.29822,2.29831,2.29814,2.29814,41500000.0
2006-07-20 01:55:00,2.29815,2.29825,2.29815,2.29815,15500000.0
2006-07-20 01:56:00,2.29815,2.29825,2.2981,2.2981,23400000.0
2006-07-20 01:57:00,2.29828,2.29834,2.29814,2.29834,43200000.0
2006-07-20 01:58:00,2.29837,2.29837,2.29827,2.2983,21000000.0
2006-07-20 01:59:00,2.29833,2.29842,2.29821,2.29825,41300000.0
2006-07-20 02:00:00,2.29827,2.29853,2.29821,2.29824,19900000.0
2006-07-20 02:01:00,2.29803,2.29852,2.29803,2.29842,25600000.0
2006-07-20 02:02:00,2.29852,2.29855,2.29825,2.2985,26700000.0
2006-07-20 02:03:00,2.29877,2.29898,2.29877,2.29896,8700000.0
2006-07-20 02:04:00,2.29903,2.29903,2.2986,2.2987,74500000.0
2006-07-20 02:05:00,2.29858,2.29871,2.29852,2.29861,44600000.0
2006-07-20 02:06:00,2.29835,2.29835,2.29822,2.29832,11400000.0
2006-07-20 02:07:00,2.29811,2.29822,2.29803,2.2981,32600000.0
2006-07-20 02:08:00,2.29805,2.29805,2.2978,2.2978,16000000.0
2006-07-20 02:09:00,2.29788,2.29831,2.29774,2.29831,29400000.0
2006-07-20 02:10:00,2.29843,2.29843,2.2981,2.29828,24200000.0
2006-07-20 02:11:00,2.29813,2.29813,2.29805,2.29812,31700000.0
2006-07-20 02:12:00,2.29823,2.29831,2.29809,2.29819,24400000.0
2006-07-20 02:13:00,2.29796,2.29798,2.29783,2.29798,19300000.0
2006-07-20 02:14:00,2.29813,2.29828,2.29808,2.29817,36900000.0
2006-07-20 02:15:00,2.29806,2.29806,2.29783,2.29792,28900000.0
2006-07-20 02:16:00,2.2979,2.29802,2.2979,2.298,20200000.0
2006-07-20 02:17:00,2.29797,2.29803,2.29795,2.29795,34800000.0
2006-07-20 02:18:00,2.298,2.2981,2.29788,2.29793,41700000.0
2006-07-20 02:19:00,2.29781,2.29816,2.29781,2.29816,15500000.0
2006-07-20 02:20:00,2.2983,2.29833,2.29825,2.29833,46300000.0
2006-07-20 02:21:00,2.29822,2.29822,2.29782,2.29782,23600000.0
2006-07-20 02:22:00,2.29788,2.29795,2.29775,2.29779,26000000.0
2006-07-20 02:23:00,2.2976,2.29778,2.29753,2.29753,30500000.0
2006-07-20 02:24:00,2.29761,2.29764,2.29751,2.2976,9600000.0
2006-07-20 02:25:00,2.29749,2.29764,2.29742,2.29742,22300000.0
2006-07-20 02:26:00,2.29769,2.29774,2.29756,2.29768,26900000.0
2006-07-20 02:27:00,2.29763,2.29776,2.2974,2.2974,24000000.0
2006-07-20 02:28:00,2.29757,2.2978,2.29754,2.2978,21500000.0
2006-07-20 02:29:00,2.29767,2.29787,2.2976,2.2976,47500001.0
2006-07-20 02:30:00,2.29763,2.29786,2.29763,2.2977,27900000.0
2006-07-20 02:31:00,2.29761,2.29782,2.29741,2.29782,32800000.0
2006-07-20 02:32:00,2.29773,2.29773,2.29758,2.29759,13200000.0
2006-07-20 02:33:00,2.29768,2.2979,2.29768,2.29775,35600000.0
2006-07-20 02:34:00,2.29785,2.298,2.29785,2.29785,38200000.0
2006-07-20 02:35:00,2.2978,2.29802,2.2978,2.29783,19600000.0
2006-07-20 02:36:00,2.29805,2.29805,2.29787,2.2979,22500000.0
2006-07-20 02:37:00,2.2978,2.29791,2.2978,2.29789,22300000.0
2006-07-20 02:38:00,2.29782,2.29806,2.29773,2.2979,36400000.0
2006-07-20 02:39:00,2.29805,2.29805,2.29783,2.298,40400000.0
2006-07-20 02:40:00,2.29789,2.29797,2.29784,2.29797,42200000.0
2006-07-20 02:41:00,2.29801,2.2983,2.29801,2.29814,44100000.0
2006-07-20 02:42:00,2.29803,2.29811,2.2978,2.29787,29200000.0
2006-07-20 02:43:00,2.2979,2.29805,2.2979,2.29804,24300000.0
2006-07-20 02:44:00,2.29801,2.29823,2.29799,2.29807,34800000.0
2006-07-20 02:45:00,2.29813,2.29818,2.29801,2.29814,21200000.0
2006-07-20 02:46:00,2.2981,2.29821,2.29807,2.29818,17000000.0
2006-07-20 02:47:00,2.29831,2.29831,2.29809,2.29809,6400000.0
2006-07-20 02:48:00,2.2981,2.2981,2.2981,2.2981,7800000.0
2006-07-20 02:49:00,2.29809,2.2981,2.29809,2.2981,13400000.0
2006-07-20 02:50:00,2.29796,2.29802,2.29786,2.29795,13300000.0
2006-07-20 02:51:00,2.29797,2.2981,2.29786,2.29793,18300000.0
2006-07-20 02:52:00,2.29775,2.29778,2.29751,2.29777,18800000.0
2006-07-20 02:53:00,2.29801,2.29801,2.29764,2.29764,34300000.0
2006-07-20 02:54:00,2.29765,2.29778,2.29697,2.29697,17600000.0
2006-07-20 02:55:00,2.29722,2.29763,2.29722,2.29762,25200000.0
2006-07-20 02:56:00,2.2977,2.29786,2.2977,2.29778,28000000.0
2006-07-20 02:57:00,2.29775,2.2978,2.29762,2.29762,30000000.0
2006-07-20 02:58:00,2.29768,2.29781,2.29765,2.29765,40800000.0
2006-07-20 02:59:00,2.29785,2.29785,2.29757,2.29759,47100000.0
2006-07-20 03:00:00,2.29753,2.29775,2.29752,2.2976,40600000.0
2006-07-20 03:01:00,2.29748,2.29774,2.2974,2.29762,50100000.0
2006-07-20 03:02:00,2.29759,2.29774,2.29736,2.29739,41600000.0
2006-07-20 03:03:00,2.2973,2.2975,2.2973,2.29737,28700000.0
2006-07-20 03:04:00,2.2973,2.2975,2.29726,2.29749,31800000.0
2006-07-20 03:05:00,2.29724,2.2974,2.29713,2.29713,27900000.0
2006-07-20 03:06:00,2.29697,2.29736,2.29697,2.29736,22500000.0
2006-07-20 03:07:00,2.29738,2.29739,2.29714,2.29737,32000000.0
2006-07-20 03:08:00,2.29753,2.29755,2.29724,2.29738,33700000.0
2006-07-20 03:09:00,2.29715,2.29722,2.29711,2.29711,38100000.0
2006-07-20 03:10:00,2.29731,2.29742,2.2973,2.29741,24800000.0
2006-07-20 03:11:00,2.29745,2.29761,2.29728,2.29752,32800000.0
2006-07-20 03:12:00,2.2974,2.2974,2.2973,2.2973,8800000.0
2006-07-20 03:13:00,2.2973,2.2973,2.29697,2.29705,48300000.0
2006-07-20 03:14:00,2.2971,2.29719,2.29689,2.29701,46000000.0
2006-07-20 03:15:00,2.2971,2.29736,2.2971,2.29719,31500000.0
2006-07-20 03:16:00,2.29734,2.29749,2.29731,2.29742,33300000.0
2006-07-20 03:17:00,2.29737,2.29757,2.29696,2.29757,22200000.0
2006-07-20 03:18:00,2.29803,2.29832,2.29776,2.29823,54699999.0
2006-07-20 03:19:00,2.29872,2.29976,2.29872,2.29947,23400000.0
2006-07-20 03:20:00,2.29936,2.30007,2.29924,2.30007,30400000.0
2006-07-20 03:21:00,2.30031,2.30036,2.29993,2.29993,38100000.0
2006-07-20 03:22:00,2.29993,2.30009,2.2998,2.29995,57300000.0
2006-07-20 03:23:00,2.29991,2.30035,2.29974,2.30035,34200000.0
2006-07-20 03:24:00,2.30038,2.30038,2.29982,2.29987,24800000.0
2006-07-20 03:25:00,2.29987,2.29994,2.29967,2.29975,36600000.0
2006-07-20 03:26:00,2.29967,2.29975,2.29954,2.29959,27400000.0
2006-07-20 03:27:00,2.29958,2.29958,2.29933,2.29937,25600000.0
2006-07-20 03:28:00,2.29944,2.2995,2.29933,2.29948,26300000.0
2006-07-20 03:29:00,2.29943,2.29959,2.29937,2.29959,20700000.0
2006-07-20 03:30:00,2.29961,2.29976,2.29947,2.29955,63700000.0
2006-07-20 03:31:00,2.29954,2.29979,2.29952,2.29963,36400000.0
2006-07-20 03:32:00,2.2996,2.2996,2.29949,2.2995,45000000.0
2006-07-20 03:33:00,2.29955,2.29976,2.29949,2.29971,39800000.0
2006-07-20 03:34:00,2.29965,2.29984,2.29963,2.29984,20800000.0
2006-07-20 03:35:00,2.2996,2.29968,2.2996,2.29968,14200000.0
2006-07-20 03:36:00,2.29969,2.29973,2.2995,2.29953,27700000.0
2006-07-20 03:37:00,2.29958,2.29971,2.29944,2.2996,56700000.0
2006-07-20 03:38:00,2.29958,2.29976,2.29958,2.29972,22000000.0
2006-07-20 03:39:00,2.29958,2.29962,2.29958,2.29962,9600000.0
2006-07-20 03:40:00,2.29968,2.29985,2.29952,2.29969,33600000.0
2006-07-20 03:41:00,2.29959,2.29969,2.2994,2.2995,46100000.0
2006-07-20 03:42:00,2.29948,2.2998,2.29946,2.2998,22800000.0
2006-07-20 03:43:00,2.2999,2.2999,2.29977,2.29987,28800000.0
2006-07-20 03:44:00,2.29975,2.29993,2.29975,2.29985,43100000.0
2006-07-20 03:45:00,2.29983,2.29999,2.2997,2.2997,24200000.0
2006-07-20 03:46:00,2.2997,2.29993,2.29962,2.29973,42000000.0
2006-07-20 03:47:00,2.29998,2.29998,2.29977,2.29977,22300000.0
2006-07-20 03:48:00,2.29951,2.29953,2.29923,2.29923,40300000.0
2006-07-20 03:49:00,2.29931,2.29951,2.29931,2.29951,12900000.0
2006-07-20 03:50:00,2.29963,2.29971,2.29947,2.29947,31000000.0
2006-07-20 03:51:00,2.2996,2.29967,2.29953,2.29967,30600000.0
2006-07-20 03:52:00,2.29967,2.29994,2.29963,2.29969,42300001.0
2006-07-20 03:53:00,2.29975,2.30001,2.29971,2.29996,38700000.0
2006-07-20 03:54:00,2.30001,2.30009,2.29984,2.29984,18900000.0
2006-07-20 03:55:00,2.29982,2.29994,2.2997,2.2998,17600000.0
2006-07-20 03:56:00,2.29964,2.30004,2.29964,2.2999,34400000.0
2006-07-20 03:57:00,2.2999,2.2999,2.29968,2.29968,31300000.0
2006-07-20 03:58:00,2.29986,2.30002,2.29974,2.30002,57000000.0
2006-07-20 03:59:00,2.29992,2.29992,2.29971,2.29991,18000000.0
2006-07-20 04:00:00,2.30003,2.30013,2.29987,2.30008,34700000.0
2006-07-20 04:01:00,2.29993,2.30016,2.29993,2.30013,23400000.0
2006-07-20 04:02:00,2.30006,2.30006,2.29989,2.30003,27900000.0
2006-07-20 04:03:00,2.30003,2.30003,2.2998,2.2998,31500000.0
2006-07-20 04:04:00,2.29988,2.3001,2.29988,2.3001,17900000.0
2006-07-20 04:05:00,2.30001,2.30007,2.29987,2.30007,27200000.0
2006-07-20 04:06:00,2.30024,2.30045,2.30024,2.30033,31400000.0
2006-07-20 04:07:00,2.30019,2.30047,2.30012,2.30012,46900000.0
2006-07-20 04:08:00,2.29986,2.29986,2.29945,2.29945,32500000.0
2006-07-20 04:09:00,2.29952,2.29977,2.29952,2.29963,24400000.0
2006-07-20 04:10:00,2.29969,2.29981,2.29955,2.29955,25000000.0
2006-07-20 04:11:00,2.29963,2.29963,2.29949,2.29959,32400000.0
2006-07-20 04:12:00,2.29955,2.30001,2.29955,2.29997,21100000.0
2006-07-20 04:13:00,2.2998,2.2999,2.2998,2.29986,27900000.0
2006-07-20 04:14:00,2.29966,2.29984,2.29966,2.29984,25000000.0
2006-07-20 04:15:00,2.29967,2.29982,2.29967,2.29976,17600000.0
2006-07-20 04:16:00,2.29989,2.30008,2.29982,2.29985,44400000.0
2006-07-20 04:17:00,2.29993,2.29993,2.29973,2.29973,39700000.0
2006-07-20 04:18:00,2.29988,2.29988,2.29962,2.29962,15800000.0
2006-07-20 04:19:00,2.2997,2.2997,2.29947,2.2997,24500000.0
2006-07-20 04:20:00,2.29966,2.29978,2.29951,2.29951,18000000.0
2006-07-20 04:21:00,2.29944,2.29954,2.29925,2.29949,44300000.0
2006-07-20 04:22:00,2.29945,2.29945,2.29945,2.29945,2400000.0
2006-07-20 04:23:00,2.29928,2.29943,2.29917,2.29931,29900000.0
2006-07-20 04:24:00,2.29934,2.29938,2.29922,2.29923,26600000.0
2006-07-20 04:25:00,2.29952,2.29972,2.29949,2.29952,25800000.0
2006-07-20 04:26:00,2.29962,2.29962,2.2995,2.2995,13600000.0
2006-07-20 04:27:00,2.29957,2.29957,2.29933,2.2994,43700000.0
2006-07-20 04:28:00,2.29938,2.29961,2.29931,2.29946,41200000.0
2006-07-20 04:29:00,2.29952,2.29952,2.29919,2.29919,19800000.0
2006-07-20 04:30:00,2.29923,2.29941,2.29922,2.29931,75400000.0
2006-07-20 04:31:00,2.29941,2.29959,2.29941,2.29959,2900000.0
2006-07-20 04:32:00,2.29947,2.29947,2.29934,2.29934,8800000.0
2006-07-20 04:33:00,2.29924,2.29945,2.29924,2.29945,29900000.0
2006-07-20 04:34:00,2.29941,2.29944,2.29931,2.29931,31700000.0
2006-07-20 04:35:00,2.29935,2.29939,2.29914,2.29939,47700000.0
2006-07-20 04:36:00,2.2993,2.29933,2.29923,2.2993,15900000.0
2006-07-20 04:37:00,2.29929,2.29929,2.29929,2.29929,13600000.0
2006-07-20 04:38:00,2.29929,2.29929,2.2992,2.2992,6500000.0
2006-07-20 04:39:00,2.2991,2.29927,2.299,2.29906,58100001.0
2006-07-20 04:40:00,2.29897,2.29929,2.29894,2.29929,38500000.0
2006-07-20 04:41:00,2.29934,2.29934,2.29926,2.29926,7100000.0
2006-07-20 04:42:00,2.29918,2.29938,2.29918,2.2993,38300000.0
2006-07-20 04:43:00,2.29945,2.29945,2.29935,2.29935,7100000.0
2006-07-20 04:44:00,2.29925,2.29929,2.29912,2.29912,14300000.0
2006-07-20 04:45:00,2.29918,2.29941,2.29918,2.29941,26600000.0
2006-07-20 04:46:00,2.29934,2.29934,2.2992,2.29932,22400000.0
2006-07-20 04:47:00,2.29935,2.29942,2.29925,2.29925,40400000.0
2006-07-20 04:48:00,2.29923,2.29937,2.29919,2.29919,24300000.0
2006-07-20 04:49:00,2.29933,2.29933,2.29889,2.29894,13800000.0
2006-07-20 04:50:00,2.29898,2.29915,2.29898,2.29915,24800000.0
2006-07-20 04:51:00,2.2992,2.2992,2.29901,2.29912,17200000.0
2006-07-20 04:52:00,2.29908,2.29908,2.29894,2.29902,11900000.0
2006-07-20 04:53:00,2.29911,2.29915,2.29906,2.29912,19700000.0
2006-07-20 04:54:00,2.29901,2.29906,2.29892,2.29898,13300000.0
2006-07-20 04:55:00,2.29908,2.29908,2.29881,2.29898,35900000.0
2006-07-20 04:56:00,2.29896,2.29896,2.29893,2.29893,14000000.0
2006-07-20 04:57:00,2.29893,2.29903,2.29885,2.2989,56200000.0
2006-07-20 04:58:00,2.29884,2.29896,2.2988,2.29896,35400000.0
2006-07-20 04:59:00,2.29894,2.29899,2.29884,2.29884,28200000.0
2006-07-20 05:00:00,2.29898,2.29904,2.29892,2.29898,42600000.0
2006-07-20 05:01:00,2.2989,2.2989,2.29872,2.29883,33199999.0
2006-07-20 05:02:00,2.29878,2.29884,2.29867,2.29879,42400000.0
2006-07-20 05:03:00,2.29878,2.29884,2.29858,2.29877,35100000.0
2006-07-20 05:04:00,2.29865,2.29875,2.29865,2.29875,12900000.0
2006-07-20 05:05:00,2.29878,2.2988,2.29874,2.29878,29500000.0
2006-07-20 05:06:00,2.29888,2.29889,2.29888,2.29889,3100000.0
2006-07-20 05:07:00,2.29893,2.29913,2.29893,2.299,45900000.0
2006-07-20 05:08:00,2.29908,2.29909,2.29881,2.29888,28200000.0
2006-07-20 05:09:00,2.29883,2.29886,2.29883,2.29883,7700000.0
2006-07-20 05:10:00,2.29881,2.2991,2.29881,2.29894,27700000.0
2006-07-20 05:11:00,2.2991,2.2991,2.29888,2.29888,22500000.0
2006-07-20 05:12:00,2.29898,2.29906,2.29889,2.29905,38000000.0
2006-07-20 05:13:00,2.2988,2.29895,2.29871,2.29885,40200000.0
2006-07-20 05:14:00,2.29885,2.29896,2.29885,2.29894,30000000.0
2006-07-20 05:15:00,2.29906,2.29911,2.29885,2.29893,40800000.0
2006-07-20 05:16:00,2.29881,2.29896,2.29881,2.29888,28500000.0
2006-07-20 05:17:00,2.2989,2.2991,2.2989,2.29895,25500000.0
2006-07-20 05:18:00,2.2989,2.29907,2.29887,2.29898,29000000.0
2006-07-20 05:19:00,2.29902,2.29915,2.29893,2.29915,51200000.0
2006-07-20 05:20:00,2.29895,2.29908,2.29887,2.29902,32000000.0
2006-07-20 05:21:00,2.29891,2.2992,2.29885,2.29894,31100000.0
2006-07-20 05:22:00,2.29891,2.29911,2.29891,2.29904,33000000.0
2006-07-20 05:23:00,2.29907,2.2994,2.29907,2.29931,20200000.0
2006-07-20 05:24:00,2.29925,2.2993,2.29925,2.29925,25900000.0
2006-07-20 05:25:00,2.29937,2.2995,2.29922,2.29922,19000000.0
2006-07-20 05:26:00,2.29924,2.29932,2.29918,2.29932,26200000.0
2006-07-20 05:27:00,2.29924,2.29926,2.29918,2.29926,16800000.0
2006-07-20 05:28:00,2.29918,2.29924,2.2991,2.29914,32800000.0
2006-07-20 05:29:00,2.29918,2.29918,2.29899,2.29899,6400000.0
2006-07-20 05:30:00,2.2991,2.29916,2.2989,2.29899,46000000.0
2006-07-20 05:31:00,2.29894,2.29906,2.29892,2.29892,11900000.0
2006-07-20 05:32:00,2.29892,2.29905,2.2989,2.2989,29300000.0
2006-07-20 05:33:00,2.299,2.29903,2.29895,2.29903,18300000.0
2006-07-20 05:34:00,2.29892,2.29905,2.29892,2.29895,27900000.0
2006-07-20 05:35:00,2.299,2.29925,2.299,2.29925,12000000.0
2006-07-20 05:36:00,2.29913,2.29917,2.29898,2.29909,39000000.0
2006-07-20 05:37:00,2.29924,2.29924,2.29905,2.29905,29600000.0
2006-07-20 05:38:00,2.29905,2.2991,2.299,2.2991,23500000.0
2006-07-20 05:39:00,2.29907,2.29929,2.29907,2.29929,53700000.0
2006-07-20 05:40:00,2.29917,2.29935,2.29917,2.29919,40400000.0
2006-07-20 05:41:00,2.29919,2.2993,2.29916,2.29929,27300000.0
2006-07-20 05:42:00,2.29922,2.29927,2.29918,2.29924,21900000.0
2006-07-20 05:43:00,2.29929,2.29944,2.29927,2.29944,37900000.0
2006-07-20 05:44:00,2.29942,2.29945,2.29934,2.29934,13600000.0
2006-07-20 05:45:00,2.29938,2.29938,2.29911,2.29911,12400000.0
2006-07-20 05:46:00,2.29918,2.29918,2.29902,2.29902,22700000.0
2006-07-20 05:47:00,2.29905,2.29922,2.29903,2.29922,22600000.0
2006-07-20 05:48:00,2.29925,2.29934,2.29915,2.29929,49800000.0
2006-07-20 05:49:00,2.29925,2.2994,2.2992,2.29922,45700000.0
2006-07-20 05:50:00,2.29922,2.29922,2.29912,2.29913,16400000.0
2006-07-20 05:51:00,2.2992,2.2994,2.29916,2.2994,23600000.0
2006-07-20 05:52:00,2.29931,2.29941,2.29925,2.29935,28400000.0
2006-07-20 05:53:00,2.29925,2.29941,2.29925,2.29933,30200000.0
2006-07-20 05:54:00,2.2992,2.29931,2.29917,2.29917,35500000.0
2006-07-20 05:55:00,2.2992,2.29924,2.29914,2.29921,34900000.0
2006-07-20 05:56:00,2.29923,2.29924,2.29918,2.29921,30499999.0
2006-07-20 05:57:00,2.29918,2.29942,2.29915,2.29922,42200000.0
2006-07-20 05:58:00,2.29912,2.29935,2.29912,2.29912,34400000.0
2006-07-20 05:59:00,2.29918,2.29925,2.2991,2.29925,38700000.0
2006-07-20 06:00:00,2.29915,2.29924,2.29905,2.29905,38700000.0
2006-07-20 06:01:00,2.29923,2.29923,2.29917,2.29917,18000000.0
2006-07-20 06:02:00,2.29917,2.29938,2.29917,2.29923,14900000.0
2006-07-20 06:03:00,2.29924,2.29936,2.29924,2.29925,26600000.0
2006-07-20 06:04:00,2.29923,2.29933,2.29923,2.29924,12800000.0
2006-07-20 06:05:00,2.29917,2.29941,2.29917,2.29941,18000000.0
2006-07-20 06:06:00,2.2995,2.2995,2.2993,2.2994,37500000.0
2006-07-20 06:07:00,2.29937,2.2995,2.29933,2.29933,31300000.0
2006-07-20 06:08:00,2.29948,2.29956,2.29935,2.29935,26500000.0
2006-07-20 06:09:00,2.29935,2.29947,2.29921,2.29945,23200000.0
2006-07-20 06:10:00,2.29945,2.29957,2.29938,2.2995,24800000.0
2006-07-20 06:11:00,2.2995,2.29957,2.29945,2.29945,18900000.0
2006-07-20 06:12:00,2.29944,2.29963,2.29939,2.29939,43700000.0
2006-07-20 06:13:00,2.29932,2.29952,2.29932,2.29952,20000000.0
2006-07-20 06:14:00,2.29948,2.29957,2.2994,2.2994,20700000.0
2006-07-20 06:15:00,2.29948,2.29962,2.29945,2.29948,26700000.0
2006-07-20 06:16:00,2.29962,2.29962,2.2994,2.29952,13400000.0
2006-07-20 06:17:00,2.29937,2.29958,2.29937,2.29937,33600000.0
2006-07-20 06:18:00,2.29947,2.29953,2.29938,2.29953,22600000.0
2006-07-20 06:19:00,2.2995,2.2995,2.29945,2.29945,12000000.0
2006-07-20 06:20:00,2.29963,2.29963,2.29943,2.29949,31500000.0
2006-07-20 06:21:00,2.29947,2.29957,2.2994,2.29954,24200000.0
2006-07-20 06:22:00,2.29942,2.29948,2.29925,2.29948,34700000.0
2006-07-20 06:23:00,2.29934,2.29934,2.29898,2.29898,40800000.0
2006-07-20 06:24:00,2.29901,2.29906,2.29898,2.29902,29500000.0
2006-07-20 06:25:00,2.299,2.29913,2.29895,2.29895,21600000.0
2006-07-20 06:26:00,2.29911,2.29929,2.29911,2.29917,14800000.0
2006-07-20 06:27:00,2.29922,2.29928,2.29913,2.29913,19500000.0
2006-07-20 06:28:00,2.29918,2.2993,2.29915,2.29927,20400000.0
2006-07-20 06:29:00,2.29912,2.29928,2.29904,2.29904,23000000.0
2006-07-20 06:30:00,2.29897,2.29923,2.29897,2.2991,42400000.0
2006-07-20 06:31:00,2.29903,2.29938,2.29901,2.29932,48400000.0
2006-07-20 06:32:00,2.29942,2.29943,2.29906,2.29929,40300000.0
2006-07-20 06:33:00,2.29923,2.29927,2.29914,2.29916,38900000.0
2006-07-20 06:34:00,2.29932,2.2995,2.29932,2.29944,26300000.0
2006-07-20 06:35:00,2.29941,2.29941,2.29929,2.29929,9300000.0
2006-07-20 06:36:00,2.29923,2.2994,2.29923,2.2993,29200000.0
2006-07-20 06:37:00,2.29931,2.29931,2.2991,2.29914,29900000.0
2006-07-20 06:38:00,2.29901,2.29912,2.29895,2.299,38800000.0
2006-07-20 06:39:00,2.29913,2.29921,2.29893,2.29893,22100000.0
2006-07-20 06:40:00,2.29896,2.29896,2.29881,2.29881,9600000.0
2006-07-20 06:41:00,2.29884,2.29884,2.29879,2.29879,8800000.0
2006-07-20 06:42:00,2.29892,2.29897,2.29892,2.29897,13800000.0
2006-07-20 06:43:00,2.29904,2.29912,2.29895,2.29899,22200000.0
2006-07-20 06:44:00,2.29899,2.29914,2.29887,2.29897,48800000.0
2006-07-20 06:45:00,2.29895,2.29927,2.29895,2.29919,29400000.0
2006-07-20 06:46:00,2.29932,2.29949,2.29918,2.29922,24100000.0
2006-07-20 06:47:00,2.299,2.29924,2.299,2.29906,22800000.0
2006-07-20 06:48:00,2.29912,2.29922,2.29896,2.29896,38400000.0
2006-07-20 06:49:00,2.29898,2.29907,2.29898,2.29903,26000000.0
2006-07-20 06:50:00,2.29909,2.29909,2.29904,2.29904,6400000.0
2006-07-20 06:51:00,2.29909,2.29911,2.29891,2.29897,46500000.0
2006-07-20 06:52:00,2.29897,2.2991,2.29897,2.29901,12600000.0
2006-07-20 06:53:00,2.29897,2.299,2.29875,2.29892,31800000.0
2006-07-20 06:54:00,2.29899,2.29907,2.29892,2.299,20500000.0
2006-07-20 06:55:00,2.299,2.29905,2.29895,2.29897,18300000.0
2006-07-20 06:56:00,2.29904,2.29904,2.29878,2.29878,21100000.0
2006-07-20 06:57:00,2.29898,2.299,2.29888,2.29888,29500000.0
2006-07-20 06:58:00,2.29883,2.29916,2.29883,2.2989,51600000.0
2006-07-20 06:59:00,2.29894,2.29923,2.29894,2.29905,38700000.0
2006-07-20 07:00:00,2.29895,2.29897,2.29865,2.29872,43300000.0
2006-07-20 07:01:00,2.29888,2.29907,2.29888,2.29907,8800000.0
2006-07-20 07:02:00,2.29918,2.29918,2.29907,2.29917,22500000.0
2006-07-20 07:03:00,2.29912,2.29922,2.29893,2.29893,25100000.0
2006-07-20 07:04:00,2.29905,2.29919,2.29889,2.29895,49600000.0
2006-07-20 07:05:00,2.29902,2.29902,2.29884,2.29885,20400000.0
2006-07-20 07:06:00,2.29887,2.2991,2.29879,2.29879,23800000.0
2006-07-20 07:07:00,2.29856,2.29876,2.29843,2.29856,42200000.0
2006-07-20 07:08:00,2.2985,2.29867,2.2985,2.29853,14800000.0
2006-07-20 07:09:00,2.29841,2.29871,2.29832,2.29847,24700000.0
2006-07-20 07:10:00,2.29826,2.2985,2.2982,2.29846,20600000.0
2006-07-20 07:11:00,2.29834,2.29834,2.29808,2.29814,19200000.0
2006-07-20 07:12:00,2.29825,2.29846,2.29825,2.29833,21700000.0
2006-07-20 07:13:00,2.29827,2.29865,2.29827,2.29855,44100000.0
2006-07-20 07:14:00,2.2984,2.29855,2.2984,2.29855,23200000.0
2006-07-20 07:15:00,2.29866,2.29866,2.29818,2.29818,27600000.0
2006-07-20 07:16:00,2.29828,2.29849,2.29828,2.29842,45800001.0
2006-07-20 07:17:00,2.29841,2.29863,2.29841,2.29844,37400000.0
2006-07-20 07:18:00,2.29847,2.2986,2.29846,2.2986,26800000.0
2006-07-20 07:19:00,2.29856,2.29862,2.29849,2.29858,32300000.0
2006-07-20 07:20:00,2.29855,2.29868,2.29846,2.2985,40300000.0
2006-07-20 07:21:00,2.29854,2.2987,2.29854,2.29869,26000000.0
2006-07-20 07:22:00,2.29856,2.29878,2.29847,2.29851,20600000.0
2006-07-20 07:23:00,2.29864,2.2987,2.2985,2.29857,43600000.0
2006-07-20 07:24:00,2.29869,2.29882,2.29844,2.29882,34600000.0
2006-07-20 07:25:00,2.29885,2.299,2.29885,2.29888,28400000.0
2006-07-20 07:26:00,2.29894,2.29923,2.29894,2.29911,32900000.0
2006-07-20 07:27:00,2.29905,2.29905,2.299,2.29903,14400000.0
2006-07-20 07:28:00,2.29895,2.29895,2.29885,2.29887,12200000.0
2006-07-20 07:29:00,2.29875,2.29875,2.29844,2.29873,31900000.0
2006-07-20 07:30:00,2.29882,2.29884,2.29868,2.29877,22700000.0
2006-07-20 07:31:00,2.29875,2.29875,2.29859,2.29859,37500000.0
2006-07-20 07:32:00,2.29865,2.29865,2.29838,2.2984,19300000.0
2006-07-20 07:33:00,2.29848,2.29872,2.29848,2.29872,23900000.0
2006-07-20 07:34:00,2.29854,2.29892,2.29853,2.29875,23700000.0
2006-07-20 07:35:00,2.29889,2.29903,2.29877,2.29903,16600000.0
2006-07-20 07:36:00,2.29905,2.29905,2.29868,2.29895,21000000.0
2006-07-20 07:37:00,2.29884,2.29894,2.29881,2.29881,20000000.0
2006-07-20 07:38:00,2.29891,2.29897,2.29885,2.29895,27300000.0
2006-07-20 07:39:00,2.29863,2.29885,2.2986,2.29885,35500000.0
2006-07-20 07:40:00,2.29867,2.29867,2.29849,2.29854,16200000.0
2006-07-20 07:41:00,2.29866,2.29877,2.29848,2.29872,25500000.0
2006-07-20 07:42:00,2.29882,2.29895,2.29877,2.29885,52200000.0
2006-07-20 07:43:00,2.29877,2.29886,2.29877,2.29883,17200000.0
2006-07-20 07:44:00,2.29892,2.29897,2.29882,2.29882,23900000.0
2006-07-20 07:45:00,2.2987,2.29882,2.29846,2.29846,47200000.0
2006-07-20 07:46:00,2.29855,2.29875,2.29853,2.29865,61700000.0
2006-07-20 07:47:00,2.29864,2.29866,2.29846,2.29847,32800000.0
2006-07-20 07:48:00,2.29848,2.29865,2.29848,2.29865,8600000.0
2006-07-20 07:49:00,2.29872,2.29882,2.2986,2.29882,35300000.0
2006-07-20 07:50:00,2.29883,2.29883,2.29863,2.29865,21200000.0
2006-07-20 07:51:00,2.29862,2.29862,2.29839,2.29839,35600000.0
2006-07-20 07:52:00,2.29848,2.29848,2.29828,2.2984,35100000.0
2006-07-20 07:53:00,2.29839,2.29839,2.29818,2.29837,30300000.0
2006-07-20 07:54:00,2.29826,2.29828,2.29797,2.29797,21300000.0
2006-07-20 07:55:00,2.29794,2.29813,2.2979,2.29795,28400000.0
2006-07-20 07:56:00,2.29805,2.29824,2.29791,2.29794,42500000.0
2006-07-20 07:57:00,2.29798,2.29798,2.29775,2.29793,37900000.0
2006-07-20 07:58:00,2.29794,2.29806,2.29786,2.29786,29400000.0
2006-07-20 07:59:00,2.29772,2.29796,2.29761,2.29777,46700000.0
2006-07-20 08:00:00,2.29791,2.29809,2.29781,2.298,37900000.0
2006-07-20 08:01:00,2.29803,2.2982,2.29801,2.29815,47000000.0
2006-07-20 08:02:00,2.2982,2.29847,2.29806,2.29809,61199999.0
2006-07-20 08:03:00,2.29798,2.29833,2.29788,2.29833,27100000.0
2006-07-20 08:04:00,2.29829,2.29832,2.29811,2.29817,26800000.0
2006-07-20 08:05:00,2.29805,2.29818,2.29803,2.29803,18800000.0
2006-07-20 08:06:00,2.29795,2.29837,2.29792,2.29837,37100000.0
2006-07-20 08:07:00,2.29838,2.29838,2.29817,2.29817,32100000.0
2006-07-20 08:08:00,2.2983,2.29857,2.2983,2.2985,41100000.0
2006-07-20 08:09:00,2.29856,2.29857,2.29824,2.2983,24300000.0
2006-07-20 08:10:00,2.29817,2.29851,2.29817,2.29846,33000000.0
2006-07-20 08:11:00,2.29854,2.2986,2.2982,2.2982,20200000.0
2006-07-20 08:12:00,2.29833,2.29867,2.29833,2.29866,30700000.0
2006-07-20 08:13:00,2.29865,2.29879,2.29842,2.29869,39800000.0
2006-07-20 08:14:00,2.29897,2.29897,2.29856,2.29886,26500000.0
2006-07-20 08:15:00,2.29908,2.29908,2.29889,2.29898,21000000.0
2006-07-20 08:16:00,2.29897,2.29898,2.29861,2.29861,38500000.0
2006-07-20 08:17:00,2.29859,2.29874,2.29858,2.29863,37500000.0
2006-07-20 08:18:00,2.29845,2.29865,2.29816,2.29837,51900000.0
2006-07-20 08:19:00,2.2985,2.29879,2.2985,2.29879,28900000.0
2006-07-20 08:20:00,2.29851,2.29933,2.29851,2.29933,43300000.0
2006-07-20 08:21:00,2.29911,2.29911,2.29889,2.29896,34000000.0
2006-07-20 08:22:00,2.2989,2.29902,2.29879,2.29902,27600000.0
2006-07-20 08:23:00,2.29887,2.29891,2.29853,2.29861,34400000.0
2006-07-20 08:24:00,2.29874,2.29902,2.29861,2.29861,34900000.0
2006-07-20 08:25:00,2.29864,2.29901,2.29854,2.29899,45500000.0
2006-07-20 08:26:00,2.29884,2.29907,2.29875,2.29904,27100000.0
2006-07-20 08:27:00,2.2992,2.29937,2.29919,2.29932,35200000.0
2006-07-20 08:28:00,2.29929,2.29937,2.29908,2.29908,53600000.0
2006-07-20 08:29:00,2.29919,2.29936,2.29919,2.29932,56800000.0
2006-07-20 08:30:00,2.29911,2.29979,2.2991,2.29979,24600000.0
2006-07-20 08:31:00,2.30014,2.30014,2.29962,2.29997,57000000.0
2006-07-20 08:32:00,2.3001,2.30022,2.30002,2.30014,24700000.0
2006-07-20 08:33:00,2.30058,2.30097,2.30058,2.30062,22200000.0
2006-07-20 08:34:00,2.30059,2.30071,2.3005,2.3005,42800000.0
2006-07-20 08:35:00,2.30053,2.30083,2.30053,2.30074,23600000.0
2006-07-20 08:36:00,2.30088,2.30122,2.30088,2.30111,39400000.0
2006-07-20 08:37:00,2.30108,2.30241,2.30108,2.30238,16900000.0
2006-07-20 08:38:00,2.30247,2.30247,2.3017,2.3017,15700000.0
2006-07-20 08:39:00,2.30172,2.30179,2.30132,2.30151,27900000.0
2006-07-20 08:40:00,2.30137,2.30154,2.30127,2.30127,59600000.0
2006-07-20 08:41:00,2.30127,2.30143,2.30111,2.30114,24800000.0
2006-07-20 08:42:00,2.30099,2.30114,2.30061,2.30061,39400000.0
2006-07-20 08:43:00,2.3006,2.30077,2.3005,2.3005,29500000.0
2006-07-20 08:44:00,2.30058,2.30082,2.30052,2.30075,57700000.0
2006-07-20 08:45:00,2.30075,2.30114,2.30072,2.30112,42000000.0
2006-07-20 08:46:00,2.30107,2.30112,2.30102,2.30102,23800000.0
2006-07-20 08:47:00,2.30127,2.30156,2.30118,2.30118,37000000.0
2006-07-20 08:48:00,2.30106,2.30126,2.30102,2.3011,48900000.0
2006-07-20 08:49:00,2.301,2.301,2.30061,2.30072,24600000.0
2006-07-20 08:50:00,2.3007,2.30091,2.30062,2.30062,38000000.0
2006-07-20 08:51:00,2.30054,2.30079,2.30041,2.30049,21800000.0
2006-07-20 08:52:00,2.30057,2.3007,2.30039,2.30042,31900000.0
2006-07-20 08:53:00,2.30044,2.30054,2.30035,2.30047,26400000.0
2006-07-20 08:54:00,2.30026,2.30047,2.3002,2.30032,30000000.0
2006-07-20 08:55:00,2.3003,2.30033,2.30003,2.30003,48900000.0
2006-07-20 08:56:00,2.29977,2.29977,2.29952,2.29955,29600000.0
2006-07-20 08:57:00,2.29941,2.29944,2.29904,2.29927,32700000.0
2006-07-20 08:58:00,2.2993,2.2993,2.29889,2.29898,46500000.0
2006-07-20 08:59:00,2.29898,2.29919,2.29896,2.29911,34500000.0
2006-07-20 09:00:00,2.29894,2.29918,2.29889,2.29918,32600000.0
2006-07-20 09:01:00,2.29901,2.29925,2.29901,2.29923,13500000.0
2006-07-20 09:02:00,2.29936,2.29962,2.29928,2.29928,31900000.0
2006-07-20 09:03:00,2.29917,2.29926,2.29897,2.29903,54100000.0
2006-07-20 09:04:00,2.299,2.299,2.29873,2.29891,41800000.0
2006-07-20 09:05:00,2.29901,2.29908,2.29897,2.29901,32600000.0
2006-07-20 09:06:00,2.29906,2.29938,2.29906,2.29938,27200000.0
2006-07-20 09:07:00,2.29953,2.29953,2.29935,2.2994,22000000.0
2006-07-20 09:08:00,2.29963,2.29998,2.29963,2.29991,46400000.0
2006-07-20 09:09:00,2.29966,2.29984,2.2996,2.29973,23600000.0
2006-07-20 09:10:00,2.29972,2.29989,2.29968,2.2998,24700000.0
2006-07-20 09:11:00,2.29981,2.29992,2.29968,2.29981,17900000.0
2006-07-20 09:12:00,2.29972,2.29972,2.29957,2.29961,25800000.0
2006-07-20 09:13:00,2.29966,2.29981,2.29949,2.2998,53500000.0
2006-07-20 09:14:00,2.29962,2.29978,2.29962,2.29978,24200000.0
2006-07-20 09:15:00,2.29994,2.3,2.29994,2.3,21900000.0
2006-07-20 09:16:00,2.30002,2.3001,2.29983,2.29985,32700000.0
2006-07-20 09:17:00,2.29985,2.30009,2.29985,2.30007,24200000.0
2006-07-20 09:18:00,2.29989,2.30019,2.29989,2.30006,20800000.0
2006-07-20 09:19:00,2.30007,2.30026,2.29975,2.29975,16600000.0
2006-07-20 09:20:00,2.2999,2.30006,2.29988,2.30001,25800000.0
2006-07-20 09:21:00,2.30014,2.30014,2.29984,2.29986,22000000.0
2006-07-20 09:22:00,2.29996,2.30016,2.29978,2.29978,29400000.0
2006-07-20 09:23:00,2.29978,2.29994,2.29946,2.29994,37600000.0
2006-07-20 09:24:00,2.30003,2.30061,2.30003,2.30061,44200000.0
2006-07-20 09:25:00,2.30033,2.30033,2.30014,2.30026,22000000.0
2006-07-20 09:26:00,2.30027,2.30031,2.30018,2.30018,33700000.0
2006-07-20 09:27:00,2.30053,2.30084,2.30053,2.30056,38200000.0
2006-07-20 09:28:00,2.30048,2.30063,2.30034,2.3004,39000000.0
2006-07-20 09:29:00,2.30044,2.30075,2.30044,2.30062,36800000.0
2006-07-20 09:30:00,2.30065,2.30081,2.3006,2.3006,34200000.0
2006-07-20 09:31:00,2.30053,2.30084,2.30035,2.30047,39400000.0
2006-07-20 09:32:00,2.30036,2.30036,2.29967,2.29967,54000000.0
2006-07-20 09:33:00,2.29981,2.30007,2.29981,2.30007,28500000.0
2006-07-20 09:34:00,2.30018,2.30041,2.3001,2.30039,55900000.0
2006-07-20 09:35:00,2.30041,2.30054,2.30032,2.30043,40000000.0
2006-07-20 09:36:00,2.30057,2.30062,2.30014,2.30014,56900000.0
2006-07-20 09:37:00,2.30009,2.30009,2.29974,2.29974,31800000.0
2006-07-20 09:38:00,2.29984,2.3,2.29963,2.2999,42200000.0
2006-07-20 09:39:00,2.29974,2.29974,2.2993,2.2993,45800000.0
2006-07-20 09:40:00,2.29906,2.29914,2.29892,2.29892,49200000.0
2006-07-20 09:41:00,2.29877,2.29877,2.29843,2.29848,33900000.0
2006-07-20 09:42:00,2.2984,2.29861,2.29836,2.29861,40900000.0
2006-07-20 09:43:00,2.29869,2.29869,2.29851,2.29851,24800000.0
2006-07-20 09:44:00,2.29848,2.29866,2.29835,2.29865,28200000.0
2006-07-20 09:45:00,2.29864,2.29888,2.29863,2.29871,27500000.0
2006-07-20 09:46:00,2.29889,2.29915,2.29883,2.29915,26200000.0
2006-07-20 09:47:00,2.29918,2.29943,2.29918,2.29941,11700000.0
2006-07-20 09:48:00,2.29943,2.29959,2.29935,2.2994,46200000.0
2006-07-20 09:49:00,2.29947,2.29973,2.29936,2.29959,31600000.0
2006-07-20 09:50:00,2.29954,2.29976,2.29947,2.29947,20300000.0
2006-07-20 09:51:00,2.29969,2.29969,2.29939,2.29947,20300000.0
2006-07-20 09:52:00,2.29977,2.30004,2.29976,2.29994,31200000.0
2006-07-20 09:53:00,2.30008,2.30041,2.29993,2.30011,27600000.0
2006-07-20 09:54:00,2.30033,2.30049,2.30023,2.30049,35600000.0
2006-07-20 09:55:00,2.30047,2.30103,2.30034,2.30053,46700000.0
2006-07-20 09:56:00,2.30055,2.30055,2.30011,2.30028,43900000.0
2006-07-20 09:57:00,2.3003,2.30037,2.29993,2.30021,45300000.0
2006-07-20 09:58:00,2.3004,2.30053,2.3001,2.3001,35900000.0
2006-07-20 09:59:00,2.30023,2.30027,2.29992,2.30004,43600000.0
2006-07-20 10:00:00,2.30002,2.30009,2.29986,2.29986,21600000.0
2006-07-20 10:01:00,2.29987,2.29992,2.2995,2.2997,51899999.0
2006-07-20 10:02:00,2.29967,2.29973,2.2995,2.29965,40500000.0
2006-07-20 10:03:00,2.29971,2.29971,2.29928,2.29937,27900000.0
2006-07-20 10:04:00,2.29963,2.29982,2.29945,2.29968,49000000.0
2006-07-20 10:05:00,2.29969,2.29979,2.29962,2.29962,36100001.0
2006-07-20 10:06:00,2.29979,2.29979,2.29943,2.29944,42100000.0
2006-07-20 10:07:00,2.29966,2.29966,2.29934,2.29942,33600000.0
2006-07-20 10:08:00,2.29934,2.29949,2.29918,2.29936,44200000.0
2006-07-20 10:09:00,2.29936,2.29945,2.29919,2.29925,33500000.0
2006-07-20 10:10:00,2.29927,2.29932,2.29905,2.29919,29500000.0
2006-07-20 10:11:00,2.2991,2.29914,2.29897,2.29897,33600000.0
2006-07-20 10:12:00,2.29898,2.29911,2.29885,2.29892,30200000.0
2006-07-20 10:13:00,2.29874,2.29896,2.29864,2.29883,49300000.0
2006-07-20 10:14:00,2.29877,2.29887,2.29846,2.29846,44400000.0
2006-07-20 10:15:00,2.29851,2.29851,2.29822,2.29824,23000000.0
2006-07-20 10:16:00,2.29821,2.2985,2.29821,2.29831,32000000.0
2006-07-20 10:17:00,2.29831,2.29848,2.29824,2.29838,38200000.0
2006-07-20 10:18:00,2.29831,2.29896,2.29831,2.29896,26000000.0
2006-07-20 10:19:00,2.29869,2.29897,2.29854,2.29869,41600000.0
2006-07-20 10:20:00,2.29867,2.29888,2.29867,2.29888,24400000.0
2006-07-20 10:21:00,2.29885,2.29885,2.29868,2.29877,23100000.0
2006-07-20 10:22:00,2.29884,2.29902,2.29873,2.29879,68099999.0
2006-07-20 10:23:00,2.29864,2.29883,2.29857,2.29876,34800000.0
2006-07-20 10:24:00,2.29871,2.29873,2.29856,2.29859,15900000.0
2006-07-20 10:25:00,2.29858,2.29895,2.29858,2.29894,49799999.0
2006-07-20 10:26:00,2.29917,2.29924,2.29898,2.29924,48100000.0
2006-07-20 10:27:00,2.29927,2.29943,2.29894,2.29895,36800000.0
2006-07-20 10:28:00,2.29888,2.29896,2.29872,2.29882,31400000.0
2006-07-20 10:29:00,2.29883,2.299,2.29875,2.299,34400000.0
2006-07-20 10:30:00,2.29942,2.30204,2.29942,2.30202,30100000.0
2006-07-20 10:31:00,2.302,2.30209,2.30161,2.30203,29800000.0
2006-07-20 10:32:00,2.30192,2.30192,2.30143,2.30155,36700000.0
2006-07-20 10:33:00,2.30149,2.3017,2.30143,2.30157,54100000.0
2006-07-20 10:34:00,2.30171,2.30198,2.30168,2.30198,29500000.0
2006-07-20 10:35:00,2.30152,2.30176,2.30146,2.30146,58600000.0
2006-07-20 10:36:00,2.30157,2.30184,2.30157,2.30172,33199999.0
2006-07-20 10:37:00,2.30179,2.30202,2.30168,2.30175,43400000.0
2006-07-20 10:38:00,2.30164,2.30172,2.30142,2.30149,45600000.0
2006-07-20 10:39:00,2.3015,2.30187,2.3015,2.30157,39200000.0
2006-07-20 10:40:00,2.30148,2.3017,2.30135,2.30159,24200000.0
2006-07-20 10:41:00,2.30168,2.30198,2.30153,2.3016,38100000.0
2006-07-20 10:42:00,2.3014,2.30156,2.30125,2.30125,35500000.0
2006-07-20 10:43:00,2.30123,2.3015,2.30113,2.30129,23900000.0
2006-07-20 10:44:00,2.30124,2.30166,2.30124,2.30147,49300000.0
2006-07-20 10:45:00,2.30149,2.30162,2.30142,2.30162,15100000.0
2006-07-20 10:46:00,2.30183,2.30185,2.3016,2.30164,44100000.0
2006-07-20 10:47:00,2.30152,2.30164,2.3014,2.30151,27300000.0
2006-07-20 10:48:00,2.30148,2.30187,2.30142,2.30163,31500000.0
2006-07-20 10:49:00,2.30156,2.30183,2.30145,2.30183,23000000.0
2006-07-20 10:50:00,2.30167,2.30167,2.30136,2.30144,20300000.0
2006-07-20 10:51:00,2.30145,2.30167,2.30142,2.30146,32500000.0
2006-07-20 10:52:00,2.30143,2.30159,2.30116,2.30116,38300000.0
2006-07-20 10:53:00,2.30113,2.3014,2.30113,2.30126,36800000.0
2006-07-20 10:54:00,2.30126,2.3014,2.30126,2.30127,41400000.0
2006-07-20 10:55:00,2.30123,2.30145,2.30116,2.30145,81000000.0
2006-07-20 10:56:00,2.3014,2.30158,2.3014,2.30158,37900000.0
2006-07-20 10:57:00,2.30146,2.30167,2.30141,2.30167,41700000.0
2006-07-20 10:58:00,2.30186,2.30189,2.30167,2.30172,26400000.0
2006-07-20 10:59:00,2.30195,2.30228,2.30195,2.30204,44200000.0
2006-07-20 11:00:00,2.30205,2.30218,2.30199,2.30218,28100000.0
2006-07-20 11:01:00,2.30203,2.30213,2.30196,2.3021,44100000.0
2006-07-20 11:02:00,2.30199,2.30216,2.30187,2.30215,57499999.0
2006-07-20 11:03:00,2.30209,2.30217,2.30176,2.30176,37700000.0
2006-07-20 11:04:00,2.302,2.30263,2.302,2.3024,26900000.0
2006-07-20 11:05:00,2.30239,2.30249,2.3022,2.3023,49400000.0
2006-07-20 11:06:00,2.30266,2.30266,2.30201,2.30216,24600000.0
2006-07-20 11:07:00,2.30203,2.30221,2.30203,2.3022,38200000.0
2006-07-20 11:08:00,2.30221,2.30245,2.302,2.302,43800000.0
2006-07-20 11:09:00,2.30195,2.30211,2.30195,2.30197,14600000.0
2006-07-20 11:10:00,2.3018,2.30199,2.3018,2.30191,25200000.0
2006-07-20 11:11:00,2.30202,2.30217,2.30195,2.30195,29200000.0
2006-07-20 11:12:00,2.30184,2.30198,2.30173,2.30173,40400000.0
2006-07-20 11:13:00,2.30168,2.30179,2.30157,2.30168,45700000.0
2006-07-20 11:14:00,2.30175,2.30175,2.30128,2.30145,46800000.0
2006-07-20 11:15:00,2.30148,2.3018,2.30137,2.3018,31100000.0
2006-07-20 11:16:00,2.30168,2.30186,2.30168,2.30173,18700000.0
2006-07-20 11:17:00,2.30178,2.30178,2.30156,2.30156,25000000.0
2006-07-20 11:18:00,2.30169,2.30182,2.30149,2.30182,21600000.0
2006-07-20 11:19:00,2.30173,2.30173,2.30152,2.30165,31299999.0
2006-07-20 11:20:00,2.30176,2.30185,2.30165,2.30185,43800000.0
2006-07-20 11:21:00,2.30165,2.30192,2.30165,2.30174,25500000.0
2006-07-20 11:22:00,2.30176,2.30205,2.30174,2.30198,27500000.0
2006-07-20 11:23:00,2.30199,2.30199,2.30168,2.30168,53100000.0
2006-07-20 11:24:00,2.3018,2.30188,2.30173,2.30177,56699999.0
2006-07-20 11:25:00,2.3018,2.30219,2.3018,2.30202,34500000.0
2006-07-20 11:26:00,2.30195,2.30195,2.30174,2.30177,40200000.0
2006-07-20 11:27:00,2.3017,2.30181,2.30155,2.30155,38600000.0
2006-07-20 11:28:00,2.30152,2.30177,2.30152,2.30175,52000000.0
2006-07-20 11:29:00,2.30171,2.30179,2.30155,2.3016,48200000.0
2006-07-20 11:30:00,2.30153,2.30172,2.30145,2.30155,45600000.0
2006-07-20 11:31:00,2.3013,2.3013,2.30101,2.30106,28400000.0
2006-07-20 11:32:00,2.30112,2.30131,2.30106,2.30127,18900000.0
2006-07-20 11:33:00,2.30125,2.30127,2.30087,2.30105,30600000.0
2006-07-20 11:34:00,2.30113,2.30135,2.3011,2.30117,36300000.0
2006-07-20 11:35:00,2.30115,2.30115,2.30082,2.30082,54700000.0
2006-07-20 11:36:00,2.30097,2.30105,2.30059,2.3008,44400000.0
2006-07-20 11:37:00,2.30068,2.30071,2.30065,2.30071,34000000.0
2006-07-20 11:38:00,2.30057,2.3008,2.30057,2.3007,56800000.0
2006-07-20 11:39:00,2.30066,2.30083,2.30058,2.30083,43100000.0
2006-07-20 11:40:00,2.30068,2.30087,2.30061,2.30087,37600000.0
2006-07-20 11:41:00,2.30067,2.30085,2.30067,2.3007,39900000.0
2006-07-20 11:42:00,2.30065,2.30089,2.30063,2.30089,35500000.0
2006-07-20 11:43:00,2.3008,2.30081,2.30069,2.30075,22100000.0
2006-07-20 11:44:00,2.30066,2.30073,2.30056,2.30073,37100000.0
2006-07-20 11:45:00,2.30076,2.30084,2.30056,2.30056,29200000.0
2006-07-20 11:46:00,2.30063,2.30068,2.30048,2.3005,21100000.0
2006-07-20 11:47:00,2.30075,2.30075,2.30055,2.30061,34000000.0
2006-07-20 11:48:00,2.30049,2.30072,2.30043,2.30068,36800000.0
2006-07-20 11:49:00,2.30069,2.30069,2.3005,2.30052,35200000.0
2006-07-20 11:50:00,2.30043,2.30062,2.30039,2.30062,49500000.0
2006-07-20 11:51:00,2.30057,2.30057,2.29985,2.29985,51400000.0
2006-07-20 11:52:00,2.29991,2.30022,2.29991,2.30022,31400000.0
2006-07-20 11:53:00,2.3003,2.30054,2.30016,2.30045,24200000.0
2006-07-20 11:54:00,2.30051,2.30063,2.30005,2.30005,56600000.0
2006-07-20 11:55:00,2.30017,2.30057,2.30017,2.30042,28800000.0
2006-07-20 11:56:00,2.30051,2.30055,2.30043,2.30051,44600000.0
2006-07-20 11:57:00,2.30065,2.30075,2.30052,2.30052,40700000.0
2006-07-20 11:58:00,2.30038,2.30038,2.30019,2.30019,22300000.0
2006-07-20 11:59:00,2.30021,2.30025,2.30003,2.30011,27600000.0
2006-07-20 12:00:00,2.30019,2.30065,2.30019,2.3006,20100000.0
2006-07-20 12:01:00,2.3007,2.3011,2.3007,2.30099,34400000.0
2006-07-20 12:02:00,2.30079,2.30095,2.30073,2.30078,25500000.0
2006-07-20 12:03:00,2.30097,2.30121,2.30097,2.30115,14100000.0
2006-07-20 12:04:00,2.30112,2.30135,2.3011,2.3011,38100000.0
2006-07-20 12:05:00,2.30122,2.30122,2.30093,2.30093,50500000.0
2006-07-20 12:06:00,2.30104,2.30123,2.30086,2.30123,23200000.0
2006-07-20 12:07:00,2.3012,2.30127,2.30104,2.30104,35000000.0
2006-07-20 12:08:00,2.30093,2.30093,2.30058,2.30058,27000000.0
2006-07-20 12:09:00,2.30063,2.30063,2.30045,2.30051,33100000.0
2006-07-20 12:10:00,2.30049,2.3007,2.30041,2.30057,33100000.0
2006-07-20 12:11:00,2.30062,2.30066,2.30039,2.30053,52700000.0
2006-07-20 12:12:00,2.30048,2.30065,2.30041,2.3006,30800000.0
2006-07-20 12:13:00,2.30052,2.30082,2.30052,2.30063,37300000.0
2006-07-20 12:14:00,2.30054,2.30054,2.29976,2.2998,59400000.0
2006-07-20 12:15:00,2.29982,2.3,2.2996,2.29968,37200000.0
2006-07-20 12:16:00,2.29961,2.29982,2.29959,2.2996,51400000.0
2006-07-20 12:17:00,2.29971,2.29988,2.29968,2.29971,31400000.0
2006-07-20 12:18:00,2.29988,2.30015,2.29984,2.30008,46100000.0
2006-07-20 12:19:00,2.30001,2.30028,2.29993,2.30022,29900000.0
2006-07-20 12:20:00,2.30022,2.30028,2.3001,2.30024,43800000.0
2006-07-20 12:21:00,2.3001,2.30013,2.29986,2.29986,17800000.0
2006-07-20 12:22:00,2.29992,2.3,2.29984,2.29985,26400000.0
2006-07-20 12:23:00,2.29991,2.29999,2.29973,2.2999,43900000.0
2006-07-20 12:24:00,2.29973,2.29973,2.29963,2.29972,54500000.0
2006-07-20 12:25:00,2.29981,2.29981,2.29955,2.29961,30000000.0
2006-07-20 12:26:00,2.29962,2.29981,2.29939,2.29939,37600000.0
2006-07-20 12:27:00,2.29939,2.29939,2.2987,2.2987,36700000.0
2006-07-20 12:28:00,2.29877,2.29893,2.29858,2.29883,28200000.0
2006-07-20 12:29:00,2.29892,2.29904,2.29856,2.29856,44300000.0
2006-07-20 12:30:00,2.29865,2.29866,2.29833,2.29857,35900000.0
2006-07-20 12:31:00,2.29851,2.29866,2.29851,2.29866,16400000.0
2006-07-20 12:32:00,2.29862,2.29862,2.29842,2.29858,37600000.0
2006-07-20 12:33:00,2.29848,2.29861,2.29835,2.29858,33700000.0
2006-07-20 12:34:00,2.29869,2.2989,2.29868,2.29868,13000000.0
2006-07-20 12:35:00,2.29869,2.29877,2.29859,2.29859,28300000.0
2006-07-20 12:36:00,2.2984,2.29859,2.29819,2.2983,43200000.0
2006-07-20 12:37:00,2.29841,2.29856,2.29823,2.29842,44400000.0
2006-07-20 12:38:00,2.29829,2.29856,2.29812,2.29856,46500000.0
2006-07-20 12:39:00,2.29869,2.29872,2.29851,2.29855,28300000.0
2006-07-20 12:40:00,2.29844,2.29857,2.29825,2.29826,36000000.0
2006-07-20 12:41:00,2.29831,2.29833,2.29798,2.29827,49800000.0
2006-07-20 12:42:00,2.29813,2.29842,2.29805,2.29833,62100000.0
2006-07-20 12:43:00,2.29821,2.29835,2.29804,2.29805,41300000.0
2006-07-20 12:44:00,2.29808,2.29852,2.29808,2.29835,44800000.0
2006-07-20 12:45:00,2.29842,2.29856,2.29828,2.29853,33400000.0
2006-07-20 12:46:00,2.29849,2.29884,2.29838,2.2984,38700000.0
2006-07-20 12:47:00,2.29831,2.29887,2.29831,2.29867,67300000.0
2006-07-20 12:48:00,2.2986,2.29878,2.29852,2.29877,38700000.0
2006-07-20 12:49:00,2.29895,2.29904,2.2989,2.2989,64099998.0
2006-07-20 12:50:00,2.29875,2.29878,2.2985,2.29868,73500001.0
2006-07-20 12:51:00,2.29846,2.29849,2.29823,2.29825,28800000.0
2006-07-20 12:52:00,2.29832,2.29838,2.29804,2.29804,22100000.0
2006-07-20 12:53:00,2.29834,2.2985,2.2983,2.29848,21200000.0
2006-07-20 12:54:00,2.29836,2.29893,2.29836,2.29891,35500000.0
2006-07-20 12:55:00,2.29889,2.29889,2.29822,2.29826,30700000.0
2006-07-20 12:56:00,2.29812,2.29848,2.29812,2.29838,33300000.0
2006-07-20 12:57:00,2.29829,2.29862,2.29829,2.2984,37900000.0
2006-07-20 12:58:00,2.29846,2.29867,2.29846,2.29867,37100000.0
2006-07-20 12:59:00,2.29892,2.29952,2.29892,2.29952,46900000.0
2006-07-20 13:00:00,2.29942,2.29956,2.29911,2.29911,36800000.0
2006-07-20 13:01:00,2.29906,2.29919,2.29887,2.29887,41100000.0
2006-07-20 13:02:00,2.29902,2.29949,2.29902,2.29943,56200000.0
2006-07-20 13:03:00,2.29928,2.29928,2.29896,2.29896,52700000.0
2006-07-20 13:04:00,2.29912,2.29916,2.29903,2.29905,30700000.0
2006-07-20 13:05:00,2.29894,2.29894,2.29861,2.29894,19200000.0
2006-07-20 13:06:00,2.29901,2.29912,2.29887,2.29897,29100000.0
2006-07-20 13:07:00,2.29908,2.29917,2.299,2.299,50000000.0
2006-07-20 13:08:00,2.29914,2.29939,2.29914,2.29937,22600000.0
2006-07-20 13:09:00,2.29947,2.29953,2.29933,2.29938,27500000.0
2006-07-20 13:10:00,2.29899,2.29899,2.29812,2.29812,56100000.0
2006-07-20 13:11:00,2.29811,2.29821,2.29792,2.29792,26800000.0
2006-07-20 13:12:00,2.29776,2.29796,2.29764,2.29776,32600001.0
2006-07-20 13:13:00,2.29771,2.29849,2.29771,2.29812,40300000.0
2006-07-20 13:14:00,2.29796,2.29812,2.29791,2.29791,41000000.0
2006-07-20 13:15:00,2.29773,2.29816,2.29772,2.29787,76200000.0
2006-07-20 13:16:00,2.29767,2.29808,2.29767,2.29778,46700000.0
2006-07-20 13:17:00,2.29801,2.2984,2.29801,2.29822,37800000.0
2006-07-20 13:18:00,2.29831,2.29852,2.29804,2.29818,40000000.0
2006-07-20 13:19:00,2.29835,2.29853,2.29821,2.29853,38100000.0
2006-07-20 13:20:00,2.29849,2.29862,2.29831,2.29835,24800000.0
2006-07-20 13:21:00,2.29844,2.29844,2.29792,2.29808,21000000.0
2006-07-20 13:22:00,2.29815,2.29822,2.29796,2.29809,29800000.0
2006-07-20 13:23:00,2.29822,2.29864,2.29816,2.29864,41900000.0
2006-07-20 13:24:00,2.29867,2.29876,2.2979,2.29798,54500000.0
2006-07-20 13:25:00,2.29814,2.29817,2.29775,2.29798,73700000.0
2006-07-20 13:26:00,2.29798,2.29809,2.29779,2.29792,34300000.0
2006-07-20 13:27:00,2.2978,2.29803,2.29768,2.29789,40500000.0
2006-07-20 13:28:00,2.29794,2.29808,2.29783,2.29808,25700000.0
2006-07-20 13:29:00,2.29812,2.29832,2.29812,2.29828,36600000.0
2006-07-20 13:30:00,2.29837,2.2986,2.29837,2.29852,18500000.0
2006-07-20 13:31:00,2.29836,2.29856,2.29836,2.29848,27500000.0
2006-07-20 13:32:00,2.29839,2.29857,2.29835,2.29846,29600000.0
2006-07-20 13:33:00,2.29846,2.29858,2.2982,2.2982,31900000.0
2006-07-20 13:34:00,2.29824,2.2986,2.29824,2.2985,54400000.0
2006-07-20 13:35:00,2.29862,2.29866,2.29854,2.29855,55600000.0
2006-07-20 13:36:00,2.29861,2.29891,2.2985,2.29865,48700000.0
2006-07-20 13:37:00,2.2986,2.29875,2.29851,2.29875,37700000.0
2006-07-20 13:38:00,2.29885,2.29885,2.29826,2.29838,34500000.0
2006-07-20 13:39:00,2.29843,2.29884,2.29843,2.29868,44200000.0
2006-07-20 13:40:00,2.29883,2.29928,2.29883,2.29914,16400000.0
2006-07-20 13:41:00,2.29932,2.29938,2.29919,2.2992,26900000.0
2006-07-20 13:42:00,2.2992,2.2996,2.29918,2.29934,45900000.0
2006-07-20 13:43:00,2.2991,2.29956,2.2991,2.29936,41500000.0
2006-07-20 13:44:00,2.29947,2.29963,2.29943,2.29961,47400000.0
2006-07-20 13:45:00,2.29975,2.30001,2.29975,2.29995,24200000.0
2006-07-20 13:46:00,2.3001,2.30018,2.29988,2.30016,45000000.0
2006-07-20 13:47:00,2.30002,2.30008,2.29981,2.29984,31900000.0
2006-07-20 13:48:00,2.29986,2.30007,2.29972,2.29985,25800000.0
2006-07-20 13:49:00,2.30007,2.3001,2.29996,2.29996,23100000.0
2006-07-20 13:50:00,2.30001,2.30018,2.30001,2.30017,14900000.0
2006-07-20 13:51:00,2.30007,2.30034,2.30007,2.30024,17400000.0
2006-07-20 13:52:00,2.30058,2.30099,2.30048,2.30095,37900000.0
2006-07-20 13:53:00,2.30073,2.30088,2.30063,2.30081,36100000.0
2006-07-20 13:54:00,2.3007,2.30075,2.3004,2.30048,22900000.0
2006-07-20 13:55:00,2.30035,2.30068,2.30027,2.30052,29500000.0
2006-07-20 13:56:00,2.30048,2.30063,2.30038,2.3004,29400000.0
2006-07-20 13:57:00,2.30049,2.30104,2.30033,2.30104,29900000.0
2006-07-20 13:58:00,2.30117,2.30144,2.30104,2.30144,42400000.0
2006-07-20 13:59:00,2.30127,2.3014,2.30078,2.30098,54500000.0
2006-07-20 14:00:00,2.30117,2.30128,2.301,2.30112,45800000.0
2006-07-20 14:01:00,2.30092,2.30153,2.30065,2.30153,33300000.0
2006-07-20 14:02:00,2.30144,2.30165,2.30133,2.30136,52300000.0
2006-07-20 14:03:00,2.30108,2.30128,2.30104,2.30104,52100000.0
2006-07-20 14:04:00,2.30107,2.30119,2.3009,2.3009,19300000.0
2006-07-20 14:05:00,2.3007,2.30101,2.3007,2.30093,39100000.0
2006-07-20 14:06:00,2.30088,2.30096,2.30042,2.30042,25800000.0
2006-07-20 14:07:00,2.30032,2.30042,2.30019,2.3002,40000000.0
2006-07-20 14:08:00,2.30008,2.3003,2.29998,2.29998,54600000.0
2006-07-20 14:09:00,2.30007,2.30013,2.29955,2.29972,28200000.0
2006-07-20 14:10:00,2.2998,2.30006,2.29968,2.29972,49100000.0
2006-07-20 14:11:00,2.2995,2.29955,2.29916,2.29919,31700000.0
2006-07-20 14:12:00,2.29917,2.29933,2.29911,2.2992,52400000.0
2006-07-20 14:13:00,2.29895,2.2992,2.29895,2.2992,31400000.0
2006-07-20 14:14:00,2.29921,2.29934,2.29912,2.29934,31500000.0
2006-07-20 14:15:00,2.29926,2.29947,2.29926,2.29933,36000000.0
2006-07-20 14:16:00,2.29919,2.29942,2.2991,2.29942,26000000.0
2006-07-20 14:17:00,2.29924,2.29958,2.29914,2.29937,32000000.0
2006-07-20 14:18:00,2.29937,2.29953,2.29908,2.29914,41600000.0
2006-07-20 14:19:00,2.29907,2.29933,2.29889,2.29898,36100000.0
2006-07-20 14:20:00,2.29914,2.29976,2.29914,2.29976,38500000.0
2006-07-20 14:21:00,2.29964,2.29982,2.2996,2.29982,30000000.0
2006-07-20 14:22:00,2.30013,2.30029,2.29987,2.30029,43800000.0
2006-07-20 14:23:00,2.30025,2.30043,2.30015,2.30035,34000000.0
2006-07-20 14:24:00,2.30041,2.30058,2.30041,2.3005,31900000.0
2006-07-20 14:25:00,2.30047,2.30078,2.3004,2.30052,31900000.0
2006-07-20 14:26:00,2.30045,2.3009,2.30045,2.3006,53600000.0
2006-07-20 14:27:00,2.30041,2.30041,2.29995,2.3003,47100000.0
2006-07-20 14:28:00,2.3001,2.3001,2.29974,2.29974,17600000.0
2006-07-20 14:29:00,2.29947,2.29956,2.29907,2.29907,52400001.0
2006-07-20 14:30:00,2.29895,2.30012,2.29895,2.29983,68900000.0
2006-07-20 14:31:00,2.29978,2.29991,2.29949,2.29969,38900000.0
2006-07-20 14:32:00,2.29967,2.2998,2.29953,2.29964,50300000.0
2006-07-20 14:33:00,2.29958,2.29981,2.29943,2.29959,29600000.0
2006-07-20 14:34:00,2.2997,2.29981,2.29949,2.29965,45400000.0
2006-07-20 14:35:00,2.29941,2.29975,2.29936,2.29962,40800000.0
2006-07-20 14:36:00,2.29928,2.29932,2.29898,2.29905,30400000.0
2006-07-20 14:37:00,2.29886,2.29888,2.29874,2.29874,12400000.0
2006-07-20 14:38:00,2.29889,2.29926,2.29889,2.29905,37300000.0
2006-07-20 14:39:00,2.29894,2.29942,2.29881,2.29894,27800000.0
2006-07-20 14:40:00,2.29908,2.29917,2.29889,2.29903,59400000.0
2006-07-20 14:41:00,2.29881,2.2991,2.29881,2.29903,24200000.0
2006-07-20 14:42:00,2.29905,2.29921,2.29889,2.29914,42800000.0
2006-07-20 14:43:00,2.29911,2.29925,2.299,2.29917,42200000.0
2006-07-20 14:44:00,2.29904,2.29948,2.29897,2.29948,32900000.0
2006-07-20 14:45:00,2.29966,2.29966,2.29925,2.29963,39500000.0
2006-07-20 14:46:00,2.29958,2.30006,2.2994,2.30006,35000000.0
2006-07-20 14:47:00,2.30009,2.30068,2.30007,2.30063,34000000.0
2006-07-20 14:48:00,2.30071,2.30086,2.30046,2.30071,43400000.0
2006-07-20 14:49:00,2.30097,2.30098,2.30073,2.30079,20800000.0
2006-07-20 14:50:00,2.30079,2.30106,2.30079,2.30088,32900000.0
2006-07-20 14:51:00,2.30076,2.30083,2.30059,2.30059,40900000.0
2006-07-20 14:52:00,2.30077,2.30081,2.30057,2.30057,35600000.0
2006-07-20 14:53:00,2.30065,2.30095,2.3006,2.30095,28800000.0
2006-07-20 14:54:00,2.30084,2.30084,2.3006,2.30074,25400000.0
2006-07-20 14:55:00,2.3007,2.3009,2.3007,2.30074,45600000.0
2006-07-20 14:56:00,2.30077,2.30084,2.30064,2.3008,41700000.0
2006-07-20 14:57:00,2.30073,2.30085,2.30073,2.30079,47400000.0
2006-07-20 14:58:00,2.30087,2.30088,2.30059,2.30068,32500000.0
2006-07-20 14:59:00,2.30056,2.3007,2.30045,2.30065,24200000.0
2006-07-20 15:00:00,2.3006,2.30067,2.3005,2.30055,41600000.0
2006-07-20 15:01:00,2.30045,2.30066,2.30036,2.30037,64800000.0
2006-07-20 15:02:00,2.30052,2.30064,2.30037,2.30043,41900000.0
2006-07-20 15:03:00,2.30041,2.30052,2.30014,2.30021,59100000.0
2006-07-20 15:04:00,2.30027,2.30035,2.30003,2.30007,55800000.0
2006-07-20 15:05:00,2.30005,2.30018,2.29992,2.30006,40100000.0
2006-07-20 15:06:00,2.30004,2.30026,2.29982,2.29982,32800000.0
2006-07-20 15:07:00,2.29987,2.3003,2.29987,2.3001,31900000.0
2006-07-20 15:08:00,2.30003,2.30003,2.29988,2.29991,15400000.0
2006-07-20 15:09:00,2.30002,2.30014,2.29995,2.30004,32500000.0
2006-07-20 15:10:00,2.29992,2.29992,2.29961,2.29982,43500000.0
2006-07-20 15:11:00,2.2998,2.2998,2.29974,2.29975,17600000.0
2006-07-20 15:12:00,2.29955,2.2997,2.29939,2.29939,35400000.0
2006-07-20 15:13:00,2.29953,2.29953,2.29925,2.29925,24000000.0
2006-07-20 15:14:00,2.29946,2.29969,2.29946,2.29969,23400000.0
2006-07-20 15:15:00,2.29987,2.29987,2.29952,2.29953,32900000.0
2006-07-20 15:16:00,2.29958,2.2999,2.29958,2.29983,38200000.0
2006-07-20 15:17:00,2.29994,2.30005,2.29986,2.30003,39000000.0
2006-07-20 15:18:00,2.30017,2.30033,2.29999,2.30033,23000000.0
2006-07-20 15:19:00,2.30039,2.3007,2.30039,2.30054,50700000.0
2006-07-20 15:20:00,2.30054,2.30061,2.30049,2.30058,35900000.0
2006-07-20 15:21:00,2.30058,2.3007,2.30041,2.30067,63199999.0
2006-07-20 15:22:00,2.30046,2.30081,2.30046,2.30073,32800000.0
2006-07-20 15:23:00,2.30058,2.30058,2.30025,2.30025,40800000.0
2006-07-20 15:24:00,2.30018,2.30026,2.30012,2.30018,31000000.0
2006-07-20 15:25:00,2.30012,2.30029,2.30003,2.30023,39000000.0
2006-07-20 15:26:00,2.30007,2.30025,2.30003,2.30025,35600000.0
2006-07-20 15:27:00,2.30032,2.30051,2.30031,2.30037,22400000.0
2006-07-20 15:28:00,2.30031,2.30047,2.3002,2.30047,45700000.0
2006-07-20 15:29:00,2.3003,2.30039,2.29998,2.30012,47000000.0
2006-07-20 15:30:00,2.30012,2.3003,2.29998,2.30005,47400000.0
2006-07-20 15:31:00,2.29993,2.3002,2.29993,2.30006,44500000.0
2006-07-20 15:32:00,2.3002,2.3004,2.3001,2.3001,26700000.0
2006-07-20 15:33:00,2.30001,2.30039,2.30001,2.30035,26200000.0
2006-07-20 15:34:00,2.30035,2.30038,2.29999,2.30023,55000000.0
2006-07-20 15:35:00,2.30013,2.30037,2.30013,2.30024,53200000.0
2006-07-20 15:36:00,2.30012,2.30037,2.30012,2.30027,52500000.0
2006-07-20 15:37:00,2.30065,2.30081,2.30047,2.30047,25100000.0
2006-07-20 15:38:00,2.3006,2.30081,2.30043,2.30043,57500000.0
2006-07-20 15:39:00,2.30046,2.3006,2.30027,2.30034,54400000.0
2006-07-20 15:40:00,2.30031,2.30046,2.30014,2.30046,30700000.0
2006-07-20 15:41:00,2.30073,2.30141,2.30073,2.30141,19700000.0
2006-07-20 15:42:00,2.30127,2.30127,2.30105,2.30124,20400000.0
2006-07-20 15:43:00,2.30115,2.30115,2.30078,2.30113,65399999.0
2006-07-20 15:44:00,2.3011,2.30126,2.30107,2.30108,47600000.0
2006-07-20 15:45:00,2.30098,2.30098,2.3004,2.30057,60099999.0
2006-07-20 15:46:00,2.30044,2.30066,2.30029,2.3003,28900000.0
2006-07-20 15:47:00,2.30041,2.30075,2.30039,2.30043,38100000.0
2006-07-20 15:48:00,2.30046,2.30063,2.30037,2.30039,40000000.0
2006-07-20 15:49:00,2.3005,2.30085,2.30049,2.30085,45600000.0
2006-07-20 15:50:00,2.30084,2.30107,2.30069,2.30107,34000000.0
2006-07-20 15:51:00,2.30093,2.30108,2.3005,2.3005,23800000.0
2006-07-20 15:52:00,2.30049,2.3007,2.30046,2.3007,29400000.0
2006-07-20 15:53:00,2.30052,2.30061,2.30022,2.30022,46700000.0
2006-07-20 15:54:00,2.30023,2.30064,2.30021,2.30061,28300000.0
2006-07-20 15:55:00,2.3007,2.30089,2.30052,2.30052,40600000.0
2006-07-20 15:56:00,2.30047,2.30064,2.2999,2.2999,30600000.0
2006-07-20 15:57:00,2.30013,2.3002,2.29976,2.3002,60899999.0
2006-07-20 15:58:00,2.30029,2.30043,2.30017,2.30028,54700000.0
2006-07-20 15:59:00,2.3003,2.30034,2.30018,2.30034,40500000.0
2006-07-20 16:00:00,2.30044,2.30044,2.29992,2.30026,17400000.0
2006-07-20 16:01:00,2.30028,2.30033,2.30007,2.30009,40600000.0
2006-07-20 16:02:00,2.29997,2.3003,2.29989,2.29999,19600000.0
2006-07-20 16:03:00,2.30021,2.30049,2.3001,2.30043,54700000.0
2006-07-20 16:04:00,2.30039,2.30055,2.30039,2.30043,31600000.0
2006-07-20 16:05:00,2.3005,2.30059,2.30035,2.3005,29600000.0
2006-07-20 16:06:00,2.3005,2.30069,2.30038,2.30064,35500000.0
2006-07-20 16:07:00,2.30046,2.30046,2.30001,2.30007,27000000.0
2006-07-20 16:08:00,2.29999,2.30028,2.29999,2.30023,22500000.0
2006-07-20 16:09:00,2.30033,2.30033,2.29976,2.29976,30400000.0
2006-07-20 16:10:00,2.29955,2.29993,2.29955,2.29993,35400000.0
2006-07-20 16:11:00,2.30017,2.30031,2.29997,2.29997,34500000.0
2006-07-20 16:12:00,2.29945,2.29959,2.29902,2.29903,64800001.0
2006-07-20 16:13:00,2.29859,2.29894,2.29842,2.29882,17600000.0
2006-07-20 16:14:00,2.29885,2.29899,2.29876,2.29885,37300000.0
2006-07-20 16:15:00,2.29895,2.29895,2.29862,2.29875,20900000.0
2006-07-20 16:16:00,2.29873,2.2991,2.29868,2.2991,37800000.0
2006-07-20 16:17:00,2.29927,2.29953,2.29896,2.2992,31500000.0
2006-07-20 16:18:00,2.29915,2.29927,2.299,2.2992,57100000.0
2006-07-20 16:19:00,2.29913,2.29934,2.29897,2.29914,17700000.0
2006-07-20 16:20:00,2.29919,2.29919,2.29887,2.29897,25200000.0
2006-07-20 16:21:00,2.29899,2.29912,2.29886,2.29898,19300000.0
2006-07-20 16:22:00,2.29898,2.29906,2.2989,2.2989,36600000.0
2006-07-20 16:23:00,2.29889,2.29939,2.29889,2.29939,31700000.0
2006-07-20 16:24:00,2.29946,2.29946,2.29921,2.29936,59500001.0
2006-07-20 16:25:00,2.29946,2.29954,2.29917,2.29954,20100000.0
2006-07-20 16:26:00,2.29958,2.29975,2.29945,2.29945,31400000.0
2006-07-20 16:27:00,2.29936,2.29948,2.29925,2.29925,51500000.0
2006-07-20 16:28:00,2.29938,2.29946,2.29918,2.29946,39700000.0
2006-07-20 16:29:00,2.29941,2.29959,2.29941,2.29957,31000000.0
2006-07-20 16:30:00,2.29935,2.2995,2.29927,2.29927,38800000.0
2006-07-20 16:31:00,2.29931,2.29965,2.29904,2.29957,53100000.0
2006-07-20 16:32:00,2.29963,2.29974,2.29937,2.29951,38400000.0
2006-07-20 16:33:00,2.2995,2.29975,2.2995,2.29975,36099999.0
2006-07-20 16:34:00,2.29962,2.29975,2.29947,2.29962,28700000.0
2006-07-20 16:35:00,2.29949,2.29987,2.29948,2.29987,54200000.0
2006-07-20 16:36:00,2.2997,2.29985,2.29964,2.29985,29000000.0
2006-07-20 16:37:00,2.2998,2.30026,2.29972,2.30007,41500000.0
2006-07-20 16:38:00,2.30007,2.30026,2.29993,2.30014,27600000.0
2006-07-20 16:39:00,2.30028,2.3003,2.29988,2.29988,42800000.0
2006-07-20 16:40:00,2.29982,2.29982,2.29949,2.29963,33000000.0
2006-07-20 16:41:00,2.29967,2.29973,2.29916,2.29916,38800000.0
2006-07-20 16:42:00,2.29909,2.29938,2.29909,2.29914,31400000.0
2006-07-20 16:43:00,2.29921,2.29939,2.29892,2.29939,47000000.0
2006-07-20 16:44:00,2.29937,2.29952,2.29926,2.2993,30800000.0
2006-07-20 16:45:00,2.29918,2.29929,2.29901,2.29922,47300000.0
2006-07-20 16:46:00,2.2991,2.29918,2.29884,2.29913,35400000.0
2006-07-20 16:47:00,2.29917,2.29921,2.29898,2.29921,58900000.0
2006-07-20 16:48:00,2.29915,2.29923,2.29912,2.29916,28000000.0
2006-07-20 16:49:00,2.29928,2.2995,2.29926,2.29949,51600000.0
2006-07-20 16:50:00,2.29953,2.29976,2.29949,2.29959,35400000.0
2006-07-20 16:51:00,2.29951,2.29961,2.29911,2.29911,49100000.0
2006-07-20 16:52:00,2.29915,2.29949,2.29915,2.29949,16700000.0
2006-07-20 16:53:00,2.29928,2.2995,2.29928,2.2995,24700000.0
2006-07-20 16:54:00,2.29966,2.29981,2.29945,2.2997,56399999.0
2006-07-20 16:55:00,2.29951,2.29971,2.29948,2.29953,28400000.0
2006-07-20 16:56:00,2.29946,2.29978,2.2994,2.29978,24600000.0
2006-07-20 16:57:00,2.29984,2.3,2.29971,2.29986,44600000.0
2006-07-20 16:58:00,2.29966,2.29966,2.29876,2.29876,27500000.0
2006-07-20 16:59:00,2.29868,2.29943,2.29868,2.29914,33000000.0
2006-07-20 17:00:00,2.29891,2.29918,2.29868,2.29868,35100000.0
2006-07-20 17:01:00,2.29878,2.29882,2.29865,2.29865,36200000.0
2006-07-20 17:02:00,2.29845,2.29845,2.29825,2.29844,33000000.0
2006-07-20 17:03:00,2.29841,2.29856,2.29824,2.29848,39800000.0
2006-07-20 17:04:00,2.2983,2.29846,2.29814,2.29828,42800000.0
2006-07-20 17:05:00,2.29833,2.29845,2.29815,2.29841,20500000.0
2006-07-20 17:06:00,2.2983,2.29881,2.29821,2.29881,44200000.0
2006-07-20 17:07:00,2.29914,2.29914,2.29882,2.29895,37600000.0
2006-07-20 17:08:00,2.29902,2.29939,2.29902,2.29921,46300000.0
2006-07-20 17:09:00,2.29915,2.29935,2.29903,2.29926,42300000.0
2006-07-20 17:10:00,2.29922,2.29934,2.29905,2.29934,35000000.0
2006-07-20 17:11:00,2.2993,2.2996,2.29929,2.29942,41800000.0
2006-07-20 17:12:00,2.2994,2.2994,2.29914,2.29925,35000000.0
2006-07-20 17:13:00,2.29942,2.29981,2.29942,2.29977,25500000.0
2006-07-20 17:14:00,2.29966,2.29989,2.2995,2.29961,29800000.0
2006-07-20 17:15:00,2.29944,2.29968,2.29944,2.29968,37400000.0
2006-07-20 17:16:00,2.29956,2.29968,2.29924,2.29924,39400000.0
2006-07-20 17:17:00,2.29929,2.29933,2.2989,2.299,31400000.0
2006-07-20 17:18:00,2.29931,2.29971,2.29931,2.29963,19200000.0
2006-07-20 17:19:00,2.29965,2.29974,2.29952,2.29952,30600000.0
2006-07-20 17:20:00,2.2996,2.29972,2.29933,2.29952,48300000.0
2006-07-20 17:21:00,2.29952,2.29963,2.29923,2.29923,31100000.0
2006-07-20 17:22:00,2.29939,2.29952,2.29918,2.29925,46100000.0
2006-07-20 17:23:00,2.29942,2.29953,2.29942,2.29953,29200000.0
2006-07-20 17:24:00,2.29945,2.30002,2.29945,2.30002,31800000.0
2006-07-20 17:25:00,2.30007,2.30022,2.29976,2.29997,30100000.0
2006-07-20 17:26:00,2.29986,2.30005,2.2997,2.2997,45800000.0
2006-07-20 17:27:00,2.29963,2.29964,2.29928,2.29953,59000000.0
2006-07-20 17:28:00,2.29941,2.29978,2.29926,2.29978,26000000.0
2006-07-20 17:29:00,2.29999,2.30006,2.29994,2.30006,36300000.0
2006-07-20 17:30:00,2.30005,2.30039,2.29977,2.29977,49400000.0
2006-07-20 17:31:00,2.2996,2.29985,2.2996,2.29985,21000000.0
2006-07-20 17:32:00,2.29966,2.29981,2.29946,2.2997,22500000.0
2006-07-20 17:33:00,2.29964,2.29986,2.2995,2.29956,38000000.0
2006-07-20 17:34:00,2.29947,2.29947,2.29904,2.29904,32700000.0
2006-07-20 17:35:00,2.29918,2.29934,2.29918,2.29928,18300000.0
2006-07-20 17:36:00,2.29926,2.2994,2.29926,2.29935,24000000.0
2006-07-20 17:37:00,2.29916,2.29928,2.29897,2.29897,21800000.0
2006-07-20 17:38:00,2.29906,2.29937,2.29906,2.29937,23500000.0
2006-07-20 17:39:00,2.29916,2.29952,2.29897,2.29907,38700000.0
2006-07-20 17:40:00,2.29904,2.29908,2.29885,2.29891,16000000.0
2006-07-20 17:41:00,2.29894,2.29897,2.29874,2.29877,31800000.0
2006-07-20 17:42:00,2.29898,2.29941,2.29898,2.2993,21300000.0
2006-07-20 17:43:00,2.29926,2.29926,2.2989,2.29909,40400000.0
2006-07-20 17:44:00,2.29901,2.29901,2.29869,2.29889,42600000.0
2006-07-20 17:45:00,2.2989,2.29904,2.2989,2.299,13000000.0
2006-07-20 17:46:00,2.299,2.29908,2.29884,2.29908,25300000.0
2006-07-20 17:47:00,2.29912,2.29952,2.29912,2.29949,38800000.0
2006-07-20 17:48:00,2.29927,2.29934,2.29926,2.29926,21600000.0
2006-07-20 17:49:00,2.29927,2.29945,2.29919,2.29923,48000000.0
2006-07-20 17:50:00,2.29923,2.29931,2.29908,2.29918,48200000.0
2006-07-20 17:51:00,2.29911,2.29928,2.29907,2.29922,23000000.0
2006-07-20 17:52:00,2.29917,2.29941,2.29912,2.29926,32900000.0
2006-07-20 17:53:00,2.29931,2.29952,2.29918,2.29944,41700000.0
2006-07-20 17:54:00,2.29946,2.29974,2.29938,2.29958,34500000.0
2006-07-20 17:55:00,2.2996,2.29974,2.29954,2.29964,47500000.0
2006-07-20 17:56:00,2.29977,2.29977,2.29936,2.29946,47400000.0
2006-07-20 17:57:00,2.29954,2.29956,2.29944,2.29953,46500000.0
2006-07-20 17:58:00,2.29964,2.29967,2.29919,2.29919,31400000.0
2006-07-20 17:59:00,2.29882,2.29906,2.2988,2.299,20200000.0
2006-07-20 18:00:00,2.29908,2.29915,2.29905,2.29905,36500000.0
2006-07-20 18:01:00,2.2991,2.29983,2.29821,2.2994,339800000.0
2006-07-20 18:02:00,2.29962,2.30007,2.29958,2.29958,316700000.0
2006-07-20 18:03:00,2.29955,2.30013,2.29955,2.29975,505400001.0
2006-07-20 18:04:00,2.29971,2.29989,2.29939,2.29939,322500001.0
2006-07-20 18:05:00,2.29933,2.29936,2.29906,2.29913,224800000.0
2006-07-20 18:06:00,2.29918,2.29957,2.29903,2.29917,358900001.0
2006-07-20 18:07:00,2.29915,2.29942,2.29887,2.29942,389099999.0
2006-07-20 18:08:00,2.29935,2.29959,2.29919,2.29931,365800000.0
2006-07-20 18:09:00,2.29936,2.29967,2.29923,2.29949,294400000.0
2006-07-20 18:10:00,2.29957,2.29975,2.29932,2.29955,247000000.0
2006-07-20 18:11:00,2.29956,2.29981,2.29942,2.29964,221200000.0
2006-07-20 18:12:00,2.29951,2.30005,2.29951,2.29993,211400000.0
2006-07-20 18:13:00,2.29973,2.29987,2.29955,2.29987,161200000.0
2006-07-20 18:14:00,2.29997,2.29997,2.29959,2.29974,317600000.0
2006-07-20 18:15:00,2.2999,2.30021,2.2998,2.2998,316500000.0
2006-07-20 18:16:00,2.29992,2.29992,2.29952,2.29982,392099999.0
2006-07-20 18:17:00,2.29992,2.30019,2.29975,2.29988,235800000.0
2006-07-20 18:18:00,2.30014,2.30026,2.29992,2.3001,132700000.0
2006-07-20 18:19:00,2.30013,2.30031,2.30003,2.30003,317999998.0
2006-07-20 18:20:00,2.30005,2.30065,2.29995,2.30022,176900000.0
2006-07-20 18:21:00,2.30045,2.30062,2.30001,2.30001,275300000.0
2006-07-20 18:22:00,2.29996,2.3004,2.29983,2.30027,261800000.0
2006-07-20 18:23:00,2.30029,2.30067,2.30027,2.30065,308300000.0
2006-07-20 18:24:00,2.30048,2.30048,2.30005,2.30005,424499998.0
2006-07-20 18:25:00,2.29994,2.30024,2.29978,2.29989,289800000.0
2006-07-20 18:26:00,2.29992,2.30021,2.29991,2.29995,350800000.0
2006-07-20 18:27:00,2.29998,2.30041,2.29998,2.30033,307200000.0
2006-07-20 18:28:00,2.30027,2.30027,2.29984,2.30002,193700000.0
2006-07-20 18:29:00,2.30004,2.30041,2.30004,2.30025,201300000.0
2006-07-20 18:30:00,2.30022,2.30033,2.30003,2.30005,302700000.0
2006-07-20 18:31:00,2.30019,2.30052,2.30019,2.30027,171300000.0
2006-07-20 18:32:00,2.30036,2.30049,2.30029,2.30033,169900000.0
2006-07-20 18:33:00,2.30029,2.30032,2.30001,2.3001,327699999.0
2006-07-20 18:34:00,2.30011,2.30029,2.29984,2.30015,383300000.0
2006-07-20 18:35:00,2.30018,2.30026,2.29986,2.30012,156100000.0
2006-07-20 18:36:00,2.30012,2.30041,2.30001,2.30001,89000000.0
2006-07-20 18:37:00,2.30005,2.30033,2.3,2.3002,74900000.0
2006-07-20 18:38:00,2.30022,2.30024,2.2999,2.2999,114699999.0
2006-07-20 18:39:00,2.29988,2.30019,2.29988,2.30002,187500000.0
2006-07-20 18:40:00,2.30009,2.30022,2.3,2.30003,214100000.0
2006-07-20 18:41:00,2.30009,2.30054,2.30001,2.30052,189100000.0
2006-07-20 18:42:00,2.30059,2.30081,2.3005,2.30055,111500000.0
2006-07-20 18:43:00,2.3004,2.30042,2.30014,2.30042,76200000.0
2006-07-20 18:44:00,2.30063,2.30077,2.30045,2.30057,123400000.0
2006-07-20 18:45:00,2.30072,2.30098,2.30068,2.30068,66900000.0
2006-07-20 18:46:00,2.30067,2.30071,2.30053,2.30054,30900000.0
2006-07-20 18:47:00,2.30066,2.3007,2.30044,2.3007,38400000.0
2006-07-20 18:48:00,2.30062,2.30071,2.30056,2.30056,121699998.0
2006-07-20 18:49:00,2.30068,2.30071,2.30056,2.30071,20700000.0
2006-07-20 18:50:00,2.30058,2.30072,2.30052,2.3006,33900000.0
2006-07-20 18:51:00,2.30061,2.3008,2.30055,2.30055,163100000.0
2006-07-20 18:52:00,2.30052,2.30065,2.30048,2.30048,174000000.0
2006-07-20 18:53:00,2.3006,2.30093,2.3006,2.30084,137700000.0
2006-07-20 18:54:00,2.30069,2.30084,2.30054,2.30077,92600000.0
2006-07-20 18:55:00,2.30081,2.30105,2.3008,2.30087,163600000.0
2006-07-20 18:56:00,2.30082,2.30102,2.3008,2.30092,57500000.0
2006-07-20 18:57:00,2.30085,2.30085,2.30046,2.30046,92199999.0
2006-07-20 18:58:00,2.30044,2.30083,2.30044,2.3005,238900000.0
2006-07-20 18:59:00,2.30055,2.30065,2.30047,2.30058,215300000.0
2006-07-20 19:00:00,2.3006,2.30072,2.30054,2.30072,72100000.0
2006-07-20 19:01:00,2.30071,2.30088,2.3005,2.3005,53800000.0
2006-07-20 19:02:00,2.30067,2.30085,2.30044,2.30085,182400000.0
2006-07-20 19:03:00,2.30093,2.30101,2.30074,2.30074,104300000.0
2006-07-20 19:04:00,2.30084,2.30097,2.30082,2.30097,46300000.0
2006-07-20 19:05:00,2.30095,2.30095,2.30063,2.30068,59900000.0
2006-07-20 19:06:00,2.30063,2.30082,2.30055,2.30058,226200000.0
2006-07-20 19:07:00,2.3005,2.30067,2.30041,2.30052,127800000.0
2006-07-20 19:08:00,2.30064,2.30076,2.30053,2.30072,263399999.0
2006-07-20 19:09:00,2.3006,2.30082,2.30041,2.3007,160800000.0
2006-07-20 19:10:00,2.3007,2.30086,2.30064,2.30071,90600000.0
2006-07-20 19:11:00,2.30058,2.30058,2.30036,2.30042,51700000.0
2006-07-20 19:12:00,2.30043,2.30054,2.30036,2.30054,39199999.0
2006-07-20 19:13:00,2.30051,2.30051,2.3003,2.30035,197600000.0
2006-07-20 19:14:00,2.30039,2.30041,2.30012,2.30041,96400000.0
2006-07-20 19:15:00,2.30042,2.30065,2.30042,2.30048,113300000.0
2006-07-20 19:16:00,2.30048,2.30048,2.30022,2.30025,27500000.0
2006-07-20 19:17:00,2.30035,2.30053,2.30035,2.30048,56700000.0
2006-07-20 19:18:00,2.30054,2.30064,2.30048,2.3006,96100000.0
2006-07-20 19:19:00,2.30064,2.30081,2.30064,2.30065,90700000.0
2006-07-20 19:20:00,2.30067,2.30068,2.30043,2.30049,136900001.0
2006-07-20 19:21:00,2.30043,2.30054,2.30036,2.30053,105500000.0
2006-07-20 19:22:00,2.3005,2.30057,2.30037,2.30045,57600000.0
2006-07-20 19:23:00,2.30034,2.30063,2.30021,2.30037,175900001.0
2006-07-20 19:24:00,2.30053,2.30078,2.30053,2.30075,57300000.0
2006-07-20 19:25:00,2.30069,2.30082,2.30045,2.30049,70100000.0
2006-07-20 19:26:00,2.30056,2.30086,2.30056,2.30078,115000000.0
2006-07-20 19:27:00,2.30073,2.30082,2.30054,2.30054,108900000.0
2006-07-20 19:28:00,2.30066,2.30086,2.30066,2.30078,60000000.0
2006-07-20 19:29:00,2.30085,2.30102,2.30066,2.30075,112100000.0
2006-07-20 19:30:00,2.30071,2.3009,2.3006,2.3009,186200000.0
2006-07-20 19:31:00,2.30086,2.30094,2.30081,2.30087,67300000.0
2006-07-20 19:32:00,2.30087,2.30106,2.30083,2.3009,151300000.0
2006-07-20 19:33:00,2.30088,2.30088,2.30058,2.30066,57900000.0
2006-07-20 19:34:00,2.30095,2.30096,2.30082,2.30084,132200000.0
2006-07-20 19:35:00,2.3008,2.30098,2.3007,2.30078,130100000.0
2006-07-20 19:36:00,2.30073,2.30079,2.30059,2.30071,136900000.0
2006-07-20 19:37:00,2.3008,2.3008,2.30056,2.30066,60000000.0
2006-07-20 19:38:00,2.30066,2.30095,2.30066,2.30094,34200000.0
2006-07-20 19:39:00,2.30086,2.30092,2.30071,2.30087,68200000.0
2006-07-20 19:40:00,2.30081,2.30088,2.3007,2.30078,118800000.0
2006-07-20 19:41:00,2.3008,2.30093,2.30077,2.30088,78300000.0
2006-07-20 19:42:00,2.30094,2.30094,2.30062,2.30063,91100000.0
2006-07-20 19:43:00,2.30058,2.3007,2.30058,2.3007,44300000.0
2006-07-20 19:44:00,2.30072,2.30073,2.30051,2.30065,97100001.0
2006-07-20 19:45:00,2.3006,2.30066,2.30054,2.30063,64000000.0
2006-07-20 19:46:00,2.30075,2.30086,2.30058,2.30072,108900000.0
2006-07-20 19:47:00,2.30082,2.30089,2.30075,2.30078,45800000.0
2006-07-20 19:48:00,2.30079,2.30094,2.30062,2.30067,78000000.0
2006-07-20 19:49:00,2.30077,2.30077,2.30051,2.30058,116100000.0
2006-07-20 19:50:00,2.30058,2.30062,2.30048,2.30054,85100000.0
2006-07-20 19:51:00,2.30057,2.3007,2.30047,2.30053,95800000.0
2006-07-20 19:52:00,2.30044,2.30061,2.30033,2.30053,63000000.0
2006-07-20 19:53:00,2.30058,2.30075,2.30058,2.30058,29900000.0
2006-07-20 19:54:00,2.30065,2.30069,2.30049,2.30049,55400000.0
2006-07-20 19:55:00,2.30043,2.30056,2.30041,2.30056,23800000.0
2006-07-20 19:56:00,2.30072,2.30089,2.30068,2.30077,65800000.0
2006-07-20 19:57:00,2.30078,2.30101,2.30071,2.30073,129100000.0
2006-07-20 19:58:00,2.30069,2.30097,2.30069,2.30076,125900000.0
2006-07-20 19:59:00,2.30072,2.30073,2.30037,2.30047,114400000.0
2006-07-20 20:00:00,2.30057,2.3008,2.30011,2.30016,66100000.0
2006-07-20 20:01:00,2.3003,2.30088,2.3,2.30069,88900000.0
2006-07-20 20:02:00,2.30057,2.30064,2.29992,2.30035,41800000.0
2006-07-20 20:03:00,2.30034,2.30072,2.30034,2.30061,32800000.0
2006-07-20 20:04:00,2.30064,2.30081,2.30061,2.30077,39900000.0
2006-07-20 20:05:00,2.3007,2.30082,2.30052,2.30055,43100000.0
2006-07-20 20:06:00,2.30027,2.30029,2.30004,2.30015,64900000.0
2006-07-20 20:07:00,2.3003,2.3004,2.30009,2.3001,32500000.0
2006-07-20 20:08:00,2.30005,2.30011,2.29988,2.29993,76500000.0
2006-07-20 20:09:00,2.29999,2.29999,2.29968,2.29979,20100000.0
2006-07-20 20:10:00,2.3,2.3,2.29951,2.2996,21000000.0
2006-07-20 20:11:00,2.29956,2.29982,2.29956,2.29956,58800000.0
2006-07-20 20:12:00,2.2994,2.29961,2.29925,2.29937,167500000.0
2006-07-20 20:13:00,2.29919,2.29928,2.29896,2.29922,141000000.0
2006-07-20 20:14:00,2.29927,2.29937,2.29899,2.29937,104500000.0
2006-07-20 20:15:00,2.29944,2.29963,2.29921,2.29921,250800002.0
2006-07-20 20:16:00,2.29908,2.29921,2.29869,2.29902,132400000.0
2006-07-20 20:17:00,2.29903,2.29903,2.29873,2.29889,40700001.0
2006-07-20 20:18:00,2.29911,2.29948,2.29906,2.29948,102800000.0
2006-07-20 20:19:00,2.29956,2.29994,2.29951,2.29985,118300000.0
2006-07-20 20:20:00,2.29985,2.30004,2.2997,2.2997,229000000.0
2006-07-20 20:21:00,2.29951,2.29975,2.29943,2.29974,80800000.0
2006-07-20 20:22:00,2.29973,2.29985,2.29971,2.29985,91500000.0
2006-07-20 20:23:00,2.29993,2.30031,2.29993,2.30011,183800001.0
2006-07-20 20:24:00,2.30003,2.30022,2.29999,2.30022,37800000.0
2006-07-20 20:25:00,2.30016,2.30034,2.30003,2.30008,146700000.0
2006-07-20 20:26:00,2.3002,2.30062,2.3002,2.30046,137400000.0
2006-07-20 20:27:00,2.30034,2.30059,2.30006,2.30038,94900000.0
2006-07-20 20:28:00,2.30021,2.3005,2.29987,2.30012,203000000.0
2006-07-20 20:29:00,2.30023,2.30048,2.30013,2.30013,206700000.0
2006-07-20 20:30:00,2.30002,2.30015,2.29975,2.29975,327000001.0
2006-07-20 20:31:00,2.29964,2.30004,2.29964,2.29989,183500000.0
2006-07-20 20:32:00,2.29999,2.30018,2.29983,2.30008,379000000.0
2006-07-20 20:33:00,2.30003,2.30037,2.30001,2.30025,67500000.0
2006-07-20 20:34:00,2.30031,2.3004,2.30021,2.30037,91900000.0
2006-07-20 20:35:00,2.30051,2.30055,2.30032,2.30055,38800000.0
2006-07-20 20:36:00,2.30062,2.30079,2.30055,2.30079,40600000.0
2006-07-20 20:37:00,2.30067,2.30069,2.30046,2.30048,135999999.0
2006-07-20 20:38:00,2.30044,2.30061,2.30022,2.30022,166900000.0
2006-07-20 20:39:00,2.30015,2.30015,2.29976,2.29997,123700000.0
2006-07-20 20:40:00,2.29997,2.29997,2.29968,2.29968,140000000.0
2006-07-20 20:41:00,2.29978,2.30019,2.29976,2.3,140000000.0
2006-07-20 20:42:00,2.30008,2.30015,2.29985,2.29991,75000000.0
2006-07-20 20:43:00,2.29993,2.29993,2.29969,2.29978,115300000.0
2006-07-20 20:44:00,2.29981,2.30007,2.29972,2.29972,180500000.0
2006-07-20 20:45:00,2.29967,2.29983,2.29967,2.29974,45200000.0
2006-07-20 20:46:00,2.29981,2.30015,2.29981,2.29988,37800000.0
2006-07-20 20:47:00,2.29996,2.30004,2.29981,2.29991,169800001.0
2006-07-20 20:48:00,2.29992,2.30035,2.29992,2.30002,201600000.0
2006-07-20 20:49:00,2.3,2.3,2.29976,2.29998,79500000.0
2006-07-20 20:50:00,2.29998,2.30009,2.29986,2.29986,166200001.0
2006-07-20 20:51:00,2.29986,2.30003,2.29984,2.2999,146599999.0
2006-07-20 20:52:00,2.29993,2.3002,2.29989,2.30004,148900000.0
2006-07-20 20:53:00,2.30008,2.30017,2.29976,2.29976,215700000.0
2006-07-20 20:54:00,2.29975,2.29978,2.29965,2.29967,152700000.0
2006-07-20 20:55:00,2.29967,2.29981,2.29967,2.29971,29800000.0
2006-07-20 20:56:00,2.29974,2.29999,2.29974,2.29987,253700000.0
2006-07-20 20:57:00,2.29989,2.30006,2.29975,2.29993,282600000.0
2006-07-20 20:58:00,2.29995,2.30025,2.29995,2.30025,211300000.0
2006-07-20 20:59:00,2.30036,2.30059,2.3003,2.30045,216200000.0
2006-07-20 21:00:00,2.30044,2.30045,2.30006,2.30006,284900002.0
2006-07-20 21:01:00,2.30007,2.30036,2.29981,2.29981,291000000.0
2006-07-20 21:02:00,2.29982,2.29995,2.29979,2.29982,79800000.0
2006-07-20 21:03:00,2.29989,2.30002,2.29987,2.29987,76900000.0
2006-07-20 21:04:00,2.29984,2.29984,2.29974,2.29977,50900000.0
2006-07-20 21:05:00,2.29978,2.29994,2.29978,2.29984,59100000.0
2006-07-20 21:06:00,2.29985,2.29995,2.29975,2.29986,68000000.0
2006-07-20 21:07:00,2.29982,2.29987,2.29971,2.29971,40800000.0
2006-07-20 21:08:00,2.29965,2.29975,2.29962,2.2997,23300000.0
2006-07-20 21:09:00,2.29973,2.29973,2.29965,2.2997,50300000.0
2006-07-20 21:10:00,2.29976,2.29991,2.29972,2.29972,83800000.0
2006-07-20 21:11:00,2.29965,2.29975,2.29965,2.29965,149200000.0
2006-07-20 21:12:00,2.29953,2.29953,2.29908,2.29908,31300000.0
2006-07-20 21:13:00,2.29896,2.29926,2.29871,2.29871,122100000.0
2006-07-20 21:14:00,2.2989,2.29915,2.29887,2.29915,161100001.0
2006-07-20 21:15:00,2.29921,2.29943,2.29907,2.29907,177400000.0
2006-07-20 21:16:00,2.29912,2.29958,2.29906,2.29958,96900000.0
2006-07-20 21:17:00,2.29964,2.29964,2.29928,2.2994,165800000.0
2006-07-20 21:18:00,2.29941,2.29941,2.29922,2.2994,151900000.0
2006-07-20 21:19:00,2.2994,2.29951,2.29933,2.29935,83900000.0
2006-07-20 21:20:00,2.29932,2.29938,2.29911,2.29915,228400000.0
2006-07-20 21:21:00,2.29919,2.2996,2.29919,2.29928,259500000.0
2006-07-20 21:22:00,2.29947,2.29957,2.29935,2.29942,176200000.0
2006-07-20 21:23:00,2.29949,2.29949,2.29921,2.29937,84600000.0
2006-07-20 21:24:00,2.29943,2.29958,2.29934,2.2994,90100000.0
2006-07-20 21:25:00,2.29942,2.2997,2.29942,2.29966,44300000.0
2006-07-20 21:26:00,2.29967,2.29967,2.29947,2.29951,43400000.0
2006-07-20 21:27:00,2.29955,2.29958,2.29908,2.2993,72800000.0
2006-07-20 21:28:00,2.29938,2.29942,2.29926,2.29926,112800000.0
2006-07-20 21:29:00,2.29933,2.29965,2.29933,2.29951,47100000.0
2006-07-20 21:30:00,2.29958,2.29958,2.2992,2.2992,41800000.0
2006-07-20 21:31:00,2.29912,2.29929,2.29911,2.29919,11700000.0
2006-07-20 21:32:00,2.29932,2.29932,2.29905,2.29912,173100000.0
2006-07-20 21:33:00,2.29902,2.29935,2.29897,2.29897,73300000.0
2006-07-20 21:34:00,2.29907,2.29947,2.29903,2.29903,141200000.0
2006-07-20 21:35:00,2.29908,2.29917,2.29903,2.29905,42299999.0
2006-07-20 21:36:00,2.29919,2.29954,2.29919,2.29942,21200000.0
2006-07-20 21:37:00,2.29936,2.29946,2.29922,2.29946,71800000.0
2006-07-20 21:38:00,2.2995,2.29976,2.29931,2.29972,109599999.0
2006-07-20 21:39:00,2.29966,2.2999,2.29953,2.29976,29300000.0
2006-07-20 21:40:00,2.2998,2.29993,2.29968,2.29984,43200000.0
2006-07-20 21:41:00,2.29975,2.29991,2.29975,2.29986,45200000.0
2006-07-20 21:42:00,2.2998,2.2998,2.29943,2.29946,90800000.0
2006-07-20 21:43:00,2.29942,2.29968,2.29942,2.29953,99999999.0
2006-07-20 21:44:00,2.29953,2.29955,2.29918,2.29924,91800000.0
2006-07-20 21:45:00,2.29922,2.29922,2.29902,2.29909,92900000.0
2006-07-20 21:46:00,2.29921,2.29948,2.29916,2.29928,85300000.0
2006-07-20 21:47:00,2.29927,2.29947,2.29901,2.29908,133200000.0
2006-07-20 21:48:00,2.299,2.29908,2.29883,2.29883,25700000.0
2006-07-20 21:49:00,2.2989,2.29926,2.29889,2.29911,101200000.0
2006-07-20 21:50:00,2.29923,2.29923,2.29885,2.29909,28900000.0
2006-07-20 21:51:00,2.2992,2.2993,2.29915,2.29925,46200000.0
2006-07-20 21:52:00,2.2992,2.29938,2.29913,2.29913,112400000.0
2006-07-20 21:53:00,2.29914,2.29937,2.29904,2.29904,50300000.0
2006-07-20 21:54:00,2.29903,2.29919,2.29903,2.29919,26600000.0
2006-07-20 21:55:00,2.29926,2.29932,2.29913,2.29931,91100001.0
2006-07-20 21:56:00,2.29934,2.29934,2.29908,2.29933,55900000.0
2006-07-20 21:57:00,2.29939,2.2995,2.2993,2.2993,28000000.0
2006-07-20 21:58:00,2.29931,2.29955,2.29931,2.29931,41800000.0
2006-07-20 21:59:00,2.29941,2.29948,2.29917,2.2993,198000000.0
2006-07-20 22:00:00,2.29922,2.2995,2.29922,2.29945,93300000.0
2006-07-20 22:01:00,2.29922,2.29935,2.29921,2.29935,19400000.0
2006-07-20 22:02:00,2.29931,2.29942,2.29917,2.29917,115600000.0
2006-07-20 22:03:00,2.29925,2.29935,2.29925,2.2993,40400000.0
2006-07-20 22:04:00,2.29931,2.29938,2.29913,2.29923,79600000.0
2006-07-20 22:05:00,2.2993,2.29974,2.2993,2.2994,79900000.0
2006-07-20 22:06:00,2.29937,2.29947,2.29927,2.29927,27600000.0
2006-07-20 22:07:00,2.2993,2.29937,2.29899,2.29899,23900000.0
2006-07-20 22:08:00,2.29897,2.29909,2.29897,2.29903,32600000.0
2006-07-20 22:09:00,2.29908,2.29929,2.29908,2.29909,53800000.0
2006-07-20 22:10:00,2.29921,2.29925,2.29916,2.29916,34600000.0
2006-07-20 22:11:00,2.2991,2.2991,2.29894,2.29894,15900000.0
2006-07-20 22:12:00,2.29896,2.29925,2.29896,2.29911,54200000.0
2006-07-20 22:13:00,2.29908,2.29908,2.29896,2.29896,36800000.0
2006-07-20 22:14:00,2.29891,2.299,2.29869,2.29878,42800000.0
2006-07-20 22:15:00,2.29868,2.29888,2.29855,2.29874,128200000.0
2006-07-20 22:16:00,2.29871,2.29877,2.29854,2.29854,120300000.0
2006-07-20 22:17:00,2.29845,2.29845,2.29828,2.29828,11400000.0
2006-07-20 22:18:00,2.29824,2.29834,2.2982,2.2982,11700000.0
2006-07-20 22:19:00,2.29813,2.29838,2.29813,2.29825,34200000.0
2006-07-20 22:20:00,2.29833,2.29846,2.29819,2.29819,15400000.0
2006-07-20 22:21:00,2.29825,2.29832,2.29819,2.29832,41100000.0
2006-07-20 22:22:00,2.29836,2.29848,2.29819,2.29821,115800000.0
2006-07-20 22:23:00,2.29809,2.29809,2.29797,2.29797,65700000.0
2006-07-20 22:24:00,2.29804,2.29825,2.29804,2.2981,21800000.0
2006-07-20 22:25:00,2.2981,2.2981,2.29785,2.29792,76400000.0
2006-07-20 22:26:00,2.29803,2.29803,2.2979,2.2979,12200000.0
2006-07-20 22:27:00,2.29787,2.298,2.29782,2.29787,21600000.0
2006-07-20 22:28:00,2.29795,2.29804,2.29787,2.29794,29900000.0
2006-07-20 22:29:00,2.29789,2.29798,2.29787,2.29794,190200000.0
2006-07-20 22:30:00,2.29792,2.29818,2.29789,2.29809,113500000.0
2006-07-20 22:31:00,2.29804,2.29804,2.29778,2.29784,34900000.0
2006-07-20 22:32:00,2.2979,2.2979,2.29782,2.29782,34600000.0
2006-07-20 22:33:00,2.29782,2.2979,2.29776,2.29789,54800000.0
2006-07-20 22:34:00,2.29795,2.29826,2.29795,2.29826,84800000.0
2006-07-20 22:35:00,2.29832,2.29849,2.29832,2.29834,50600000.0
2006-07-20 22:36:00,2.29837,2.29843,2.29831,2.29839,21400000.0
2006-07-20 22:37:00,2.29843,2.2987,2.29843,2.29853,27400000.0
2006-07-20 22:38:00,2.29863,2.29885,2.29862,2.29875,37100000.0
2006-07-20 22:39:00,2.29869,2.29927,2.29869,2.29927,21500000.0
2006-07-20 22:40:00,2.29919,2.29946,2.29909,2.29912,34700000.0
2006-07-20 22:41:00,2.29899,2.29908,2.29892,2.29892,33700000.0
2006-07-20 22:42:00,2.29889,2.29916,2.29889,2.29907,44500000.0
2006-07-20 22:43:00,2.29911,2.29925,2.29889,2.29889,147300000.0
2006-07-20 22:44:00,2.29887,2.2993,2.29887,2.29929,65800000.0
2006-07-20 22:45:00,2.29928,2.29953,2.29928,2.29953,80600000.0
2006-07-20 22:46:00,2.29957,2.29959,2.29898,2.29898,106000000.0
2006-07-20 22:47:00,2.29906,2.29929,2.29906,2.29924,35300000.0
2006-07-20 22:48:00,2.29921,2.29941,2.29921,2.2994,77600000.0
2006-07-20 22:49:00,2.2995,2.29982,2.29948,2.2998,72200000.0
2006-07-20 22:50:00,2.2996,2.29989,2.2996,2.29968,36400000.0
2006-07-20 22:51:00,2.2996,2.29971,2.29931,2.29938,80800000.0
2006-07-20 22:52:00,2.29934,2.29962,2.29934,2.29956,56100000.0
2006-07-20 22:53:00,2.29962,2.2997,2.29961,2.2997,26300000.0
2006-07-20 22:54:00,2.29954,2.29955,2.29926,2.29926,40000000.0
2006-07-20 22:55:00,2.29898,2.29898,2.29839,2.29859,44900000.0
2006-07-20 22:56:00,2.2989,2.29921,2.29888,2.29903,43800000.0
2006-07-20 22:57:00,2.29916,2.29963,2.29912,2.29963,26500000.0
2006-07-20 22:58:00,2.2996,2.30031,2.2996,2.29966,29600000.0
2006-07-20 22:59:00,2.29945,2.29948,2.2994,2.29948,31400000.0
2006-07-20 23:00:00,2.29945,2.29952,2.29945,2.29952,13600000.0
2006-07-20 23:01:00,2.29966,2.29966,2.2987,2.29885,60200001.0
2006-07-20 23:02:00,2.29917,2.29962,2.2989,2.29962,34700000.0
2006-07-20 23:03:00,2.29967,2.29967,2.2987,2.2996,44000000.0
2006-07-20 23:04:00,2.29911,2.29983,2.29883,2.29975,49400000.0
2006-07-20 23:05:00,2.29945,2.29993,2.29927,2.29957,38100000.0
2006-07-20 23:06:00,2.29981,2.29994,2.29909,2.29948,42600000.0
2006-07-20 23:07:00,2.29922,2.29982,2.29898,2.2997,35300000.0
2006-07-20 23:08:00,2.29972,2.29977,2.29865,2.29933,40700000.0
2006-07-20 23:09:00,2.29905,2.29949,2.29875,2.29932,21300000.0
2006-07-20 23:10:00,2.29915,2.29931,2.29836,2.29864,19000000.0
2006-07-20 23:11:00,2.29855,2.2988,2.29797,2.29797,25400000.0
2006-07-20 23:12:00,2.29858,2.29917,2.2985,2.2989,32500000.0
2006-07-20 23:13:00,2.29843,2.29912,2.29826,2.29895,22900000.0
2006-07-20 23:14:00,2.29865,2.29876,2.29819,2.29819,41100000.0
2006-07-20 23:15:00,2.29837,2.29906,2.29837,2.29897,29000000.0
2006-07-20 23:16:00,2.29905,2.29907,2.29834,2.2984,43800000.0
2006-07-20 23:17:00,2.29875,2.29913,2.29841,2.29841,64900000.0
2006-07-20 23:18:00,2.2987,2.2988,2.29802,2.29863,33100000.0
2006-07-20 23:19:00,2.29886,2.29906,2.29845,2.29882,62000000.0
2006-07-20 23:20:00,2.29909,2.29914,2.29828,2.29882,28800000.0
2006-07-20 23:21:00,2.29899,2.29901,2.29831,2.29845,62500000.0
2006-07-20 23:22:00,2.29935,2.29935,2.29828,2.29843,36700000.0
2006-07-20 23:23:00,2.29843,2.29872,2.2982,2.29867,41200000.0
2006-07-20 23:24:00,2.29862,2.29876,2.29809,2.29822,31100000.0
2006-07-20 23:25:00,2.29834,2.29906,2.29834,2.29876,66300000.0
2006-07-20 23:26:00,2.2991,2.2991,2.29828,2.29832,31300000.0
2006-07-20 23:27:00,2.29801,2.29887,2.29801,2.29847,35400000.0
2006-07-20 23:28:00,2.29938,2.29938,2.29869,2.29873,29200000.0
2006-07-20 23:29:00,2.29876,2.29893,2.29876,2.29893,15200000.0
2006-07-20 23:30:00,2.29885,2.29909,2.29885,2.29903,25500000.0
2006-07-20 23:31:00,2.29886,2.2989,2.29877,2.29889,26200000.0
2006-07-20 23:32:00,2.29915,2.29927,2.29915,2.29927,18900000.0
2006-07-20 23:33:00,2.29922,2.29922,2.29891,2.29896,29300000.0
2006-07-20 23:34:00,2.29903,2.29922,2.29885,2.29921,37900000.0
2006-07-20 23:35:00,2.29922,2.29931,2.29909,2.29918,55200000.0
2006-07-20 23:36:00,2.29908,2.29908,2.29889,2.29906,26300000.0
2006-07-20 23:37:00,2.29911,2.29927,2.29896,2.29907,41900000.0
2006-07-20 23:38:00,2.29929,2.29944,2.29922,2.29931,30000000.0
2006-07-20 23:39:00,2.29918,2.29937,2.29912,2.29922,31300000.0
2006-07-20 23:40:00,2.29922,2.29928,2.2991,2.29916,23100000.0
2006-07-20 23:41:00,2.29917,2.29944,2.29917,2.2994,57199999.0
2006-07-20 23:42:00,2.29949,2.29949,2.29928,2.29928,28000000.0
2006-07-20 23:43:00,2.29911,2.29911,2.2988,2.29896,17900000.0
2006-07-20 23:44:00,2.29901,2.29923,2.29876,2.2992,36500000.0
2006-07-20 23:45:00,2.29906,2.29918,2.29885,2.29899,44700000.0
2006-07-20 23:46:00,2.29898,2.29898,2.29872,2.29892,36600000.0
2006-07-20 23:47:00,2.29881,2.299,2.29868,2.29868,46800000.0
2006-07-20 23:48:00,2.29872,2.29879,2.29839,2.2984,34100000.0
2006-07-20 23:49:00,2.29813,2.29835,2.29813,2.29835,43800000.0
2006-07-20 23:50:00,2.29844,2.29844,2.29815,2.29815,27000000.0
2006-07-20 23:51:00,2.29831,2.29849,2.29831,2.29835,38400000.0
2006-07-20 23:52:00,2.29834,2.29864,2.29827,2.29863,33600000.0
2006-07-20 23:53:00,2.2987,2.29901,2.2987,2.29892,30200000.0
2006-07-20 23:54:00,2.29907,2.29916,2.29901,2.29912,25900000.0
2006-07-20 23:55:00,2.29903,2.29913,2.29887,2.29887,13300000.0
2006-07-20 23:56:00,2.29901,2.29911,2.29894,2.299,30600000.0
2006-07-20 23:57:00,2.29907,2.29911,2.29897,2.29899,34300000.0
2006-07-20 23:58:00,2.29901,2.29901,2.29878,2.29896,30300000.0
2006-07-20 23:59:00,2.29893,2.29911,2.29893,2.29911,26900000.0
2006-07-21 00:00:00,2.29895,2.29904,2.29893,2.29893,32600000.0
2006-07-21 00:01:00,2.29885,2.29898,2.2988,2.2988,11200000.0
2006-07-21 00:02:00,2.29873,2.29882,2.29873,2.29875,26600000.0
2006-07-21 00:03:00,2.29888,2.29888,2.29875,2.29875,12000000.0
2006-07-21 00:04:00,2.29885,2.29885,2.29875,2.29875,11000000.0
2006-07-21 00:05:00,2.29892,2.29939,2.29892,2.29939,24400000.0
2006-07-21 00:06:00,2.29955,2.29971,2.29954,2.29968,15200000.0
2006-07-21 00:07:00,2.29969,2.29969,2.29931,2.29938,27000000.0
2006-07-21 00:08:00,2.29934,2.29934,2.299,2.299,30800000.0
2006-07-21 00:09:00,2.29925,2.29925,2.29915,2.29915,6400000.0
2006-07-21 00:10:00,2.29911,2.29939,2.29911,2.29915,32800000.0
2006-07-21 00:11:00,2.29922,2.2993,2.29913,2.2993,18200000.0
2006-07-21 00:12:00,2.29943,2.29962,2.29932,2.29945,51200000.0
2006-07-21 00:13:00,2.29947,2.29955,2.29945,2.29954,21400000.0
2006-07-21 00:14:00,2.29949,2.29952,2.29944,2.29944,21100000.0
2006-07-21 00:15:00,2.29938,2.2995,2.29938,2.2995,9000000.0
2006-07-21 00:16:00,2.29954,2.29954,2.29933,2.2994,30600000.0
2006-07-21 00:17:00,2.29933,2.29955,2.29927,2.29933,36600000.0
2006-07-21 00:18:00,2.29938,2.29955,2.29938,2.29954,22300000.0
2006-07-21 00:19:00,2.29965,2.29965,2.29941,2.29943,26700000.0
2006-07-21 00:20:00,2.29939,2.29939,2.29936,2.29938,12600000.0
2006-07-21 00:21:00,2.29935,2.2994,2.29935,2.2994,6100000.0
2006-07-21 00:22:00,2.29935,2.2994,2.29935,2.2994,8600000.0
2006-07-21 00:23:00,2.29931,2.29937,2.29918,2.29918,53800000.0
2006-07-21 00:24:00,2.29934,2.29971,2.2991,2.29948,46400001.0
2006-07-21 00:25:00,2.29942,2.29945,2.29935,2.29945,24700000.0
2006-07-21 00:26:00,2.29937,2.29946,2.29921,2.2993,40000000.0
2006-07-21 00:27:00,2.29923,2.29933,2.29916,2.29925,39600000.0
2006-07-21 00:28:00,2.29923,2.29923,2.2991,2.2991,14500000.0
2006-07-21 00:29:00,2.29914,2.29914,2.29893,2.29893,33300000.0
2006-07-21 00:30:00,2.29902,2.29902,2.29888,2.29892,26100000.0
2006-07-21 00:31:00,2.29885,2.29891,2.29884,2.29889,34600000.0
2006-07-21 00:32:00,2.29879,2.29881,2.29861,2.29865,47000000.0
2006-07-21 00:33:00,2.29868,2.29889,2.29868,2.29889,23400000.0
2006-07-21 00:34:00,2.2989,2.29917,2.2989,2.2991,31000000.0
2006-07-21 00:35:00,2.29919,2.29938,2.29916,2.29925,43000000.0
2006-07-21 00:36:00,2.29915,2.29931,2.29915,2.29924,56100000.0
2006-07-21 00:37:00,2.29925,2.29925,2.29907,2.29913,27400000.0
2006-07-21 00:38:00,2.29921,2.29921,2.29875,2.29875,32100000.0
2006-07-21 00:39:00,2.29876,2.29891,2.29871,2.29885,27800000.0
2006-07-21 00:40:00,2.29905,2.29905,2.29872,2.29872,37600000.0
2006-07-21 00:41:00,2.299,2.29905,2.29878,2.29886,21100000.0
2006-07-21 00:42:00,2.299,2.29922,2.29896,2.29908,26000000.0
2006-07-21 00:43:00,2.29929,2.29929,2.29892,2.29901,28899999.0
2006-07-21 00:44:00,2.29897,2.29913,2.29895,2.29913,24400000.0
2006-07-21 00:45:00,2.299,2.29916,2.29884,2.29907,44300000.0
2006-07-21 00:46:00,2.2989,2.29913,2.2989,2.29898,22300000.0
2006-07-21 00:47:00,2.29905,2.2992,2.29905,2.29908,11000000.0
2006-07-21 00:48:00,2.29907,2.29912,2.29892,2.29912,15300000.0
2006-07-21 00:49:00,2.29912,2.29913,2.2989,2.29895,23700000.0
2006-07-21 00:50:00,2.29923,2.29923,2.299,2.299,28900000.0
2006-07-21 00:51:00,2.2988,2.29883,2.2987,2.29883,26400000.0
2006-07-21 00:52:00,2.29863,2.29866,2.29846,2.29861,25600000.0
2006-07-21 00:53:00,2.2986,2.29875,2.2986,2.29865,45400000.0
2006-07-21 00:54:00,2.29871,2.29887,2.29871,2.29887,9500000.0
2006-07-21 00:55:00,2.29877,2.29894,2.29874,2.29885,24600000.0
2006-07-21 00:56:00,2.29885,2.29897,2.29875,2.29885,42600000.0
2006-07-21 00:57:00,2.29884,2.299,2.29876,2.299,31600000.0
2006-07-21 00:58:00,2.29887,2.29902,2.29879,2.29883,20900000.0
2006-07-21 00:59:00,2.29881,2.29904,2.2988,2.29904,11800000.0
2006-07-21 01:00:00,2.2991,2.2993,2.29905,2.29927,46600000.0
2006-07-21 01:01:00,2.29919,2.29919,2.29881,2.29896,38200000.0
2006-07-21 01:02:00,2.29878,2.29905,2.29878,2.29885,19500000.0
2006-07-21 01:03:00,2.29899,2.29912,2.29876,2.29876,45600000.0
2006-07-21 01:04:00,2.29885,2.29896,2.29881,2.29881,35100000.0
2006-07-21 01:05:00,2.2989,2.2989,2.29851,2.2986,32800000.0
2006-07-21 01:06:00,2.29855,2.29872,2.29854,2.29872,38900000.0
2006-07-21 01:07:00,2.29856,2.2987,2.29847,2.2987,31800000.0
2006-07-21 01:08:00,2.29865,2.29883,2.29865,2.29883,16700000.0
2006-07-21 01:09:00,2.29886,2.29887,2.29859,2.29859,16400000.0
2006-07-21 01:10:00,2.29877,2.29897,2.29877,2.2989,44100000.0
2006-07-21 01:11:00,2.2989,2.29898,2.29888,2.29888,11200000.0
2006-07-21 01:12:00,2.29885,2.29893,2.29879,2.29883,32000000.0
2006-07-21 01:13:00,2.29869,2.29883,2.2986,2.29883,16200000.0
2006-07-21 01:14:00,2.2988,2.29885,2.29858,2.29864,43200000.0
2006-07-21 01:15:00,2.29868,2.29878,2.29859,2.29868,18000000.0
2006-07-21 01:16:00,2.2987,2.2987,2.29848,2.29848,22900000.0
2006-07-21 01:17:00,2.29858,2.29876,2.29856,2.2986,60200000.0
2006-07-21 01:18:00,2.29855,2.29855,2.29841,2.29855,39400000.0
2006-07-21 01:19:00,2.29853,2.29853,2.29817,2.29839,16500000.0
2006-07-21 01:20:00,2.29841,2.29868,2.29841,2.29841,36000000.0
2006-07-21 01:21:00,2.29841,2.29853,2.2984,2.29853,30900000.0
2006-07-21 01:22:00,2.29845,2.29857,2.29833,2.29854,21200000.0
2006-07-21 01:23:00,2.29855,2.29865,2.2985,2.2986,11700000.0
2006-07-21 01:24:00,2.29853,2.29872,2.29849,2.29852,20000000.0
2006-07-21 01:25:00,2.29858,2.29858,2.29858,2.29858,2400000.0
2006-07-21 01:26:00,2.29858,2.29865,2.29853,2.29855,17200000.0
2006-07-21 01:27:00,2.29857,2.29875,2.29847,2.29855,37300000.0
2006-07-21 01:28:00,2.29853,2.2987,2.2985,2.2985,27200000.0
2006-07-21 01:29:00,2.29848,2.29848,2.29836,2.29839,35400000.0
2006-07-21 01:30:00,2.29852,2.29913,2.29852,2.29884,52700000.0
2006-07-21 01:31:00,2.29868,2.29869,2.29852,2.29864,18400000.0
2006-07-21 01:32:00,2.29864,2.29864,2.2984,2.29845,42300000.0
2006-07-21 01:33:00,2.29846,2.29857,2.29845,2.29855,48900000.0
2006-07-21 01:34:00,2.2985,2.29868,2.29842,2.29843,42800000.0
2006-07-21 01:35:00,2.29845,2.29853,2.29845,2.29853,29800000.0
2006-07-21 01:36:00,2.29848,2.29863,2.2984,2.29863,9500000.0
2006-07-21 01:37:00,2.29845,2.29868,2.29842,2.29842,24700000.0
2006-07-21 01:38:00,2.2985,2.29855,2.29845,2.29855,29700000.0
2006-07-21 01:39:00,2.29848,2.29858,2.29833,2.29833,25800000.0
2006-07-21 01:40:00,2.29853,2.29873,2.29849,2.29857,50200000.0
2006-07-21 01:41:00,2.29865,2.29878,2.29859,2.29868,31000000.0
2006-07-21 01:42:00,2.29862,2.29876,2.29841,2.29854,33200000.0
2006-07-21 01:43:00,2.29845,2.29855,2.29845,2.29845,25800000.0
2006-07-21 01:44:00,2.29855,2.2986,2.29845,2.29845,13800000.0
2006-07-21 01:45:00,2.29843,2.29855,2.29843,2.29845,28800000.0
2006-07-21 01:46:00,2.29838,2.29854,2.29831,2.29831,21200000.0
2006-07-21 01:47:00,2.29818,2.2982,2.29814,2.2982,13000000.0
2006-07-21 01:48:00,2.29827,2.29834,2.29822,2.29822,60599998.0
2006-07-21 01:49:00,2.29812,2.2982,2.29812,2.2982,41800000.0
2006-07-21 01:50:00,2.29811,2.29822,2.29811,2.29819,47800000.0
2006-07-21 01:51:00,2.2982,2.29826,2.29799,2.29801,31200000.0
2006-07-21 01:52:00,2.29792,2.29819,2.29791,2.29791,37000000.0
2006-07-21 01:53:00,2.29801,2.29815,2.29782,2.29801,34800000.0
2006-07-21 01:54:00,2.29802,2.29822,2.29802,2.29809,30100000.0
2006-07-21 01:55:00,2.29815,2.29825,2.29807,2.29807,24700000.0
2006-07-21 01:56:00,2.29797,2.29801,2.2979,2.2979,21900000.0
2006-07-21 01:57:00,2.29807,2.29811,2.29778,2.29785,31100000.0
2006-07-21 01:58:00,2.29783,2.29783,2.29775,2.29775,39499999.0
2006-07-21 01:59:00,2.29775,2.29785,2.2977,2.29775,34300000.0
2006-07-21 02:00:00,2.29771,2.29779,2.29771,2.29779,13400000.0
2006-07-21 02:01:00,2.29752,2.29777,2.29752,2.29766,34100000.0
2006-07-21 02:02:00,2.29768,2.29776,2.29752,2.29755,44600000.0
2006-07-21 02:03:00,2.2975,2.29752,2.2974,2.2974,9800000.0
2006-07-21 02:04:00,2.29748,2.29754,2.29738,2.29748,25600000.0
2006-07-21 02:05:00,2.29747,2.29765,2.29742,2.29765,51200000.0
2006-07-21 02:06:00,2.29745,2.29763,2.29738,2.29763,29000000.0
2006-07-21 02:07:00,2.29755,2.29765,2.29753,2.29761,38000000.0
2006-07-21 02:08:00,2.29742,2.29749,2.29723,2.2973,27300000.0
2006-07-21 02:09:00,2.29716,2.29716,2.29673,2.29681,30400000.0
2006-07-21 02:10:00,2.29685,2.29685,2.29649,2.29663,23800000.0
2006-07-21 02:11:00,2.29666,2.29687,2.29658,2.29687,22100000.0
2006-07-21 02:12:00,2.29678,2.2969,2.29657,2.2969,28800000.0
2006-07-21 02:13:00,2.29678,2.2968,2.29667,2.29673,21500000.0
2006-07-21 02:14:00,2.29687,2.29688,2.29687,2.29688,21600000.0
2006-07-21 02:15:00,2.29706,2.29706,2.29678,2.29685,41700000.0
2006-07-21 02:16:00,2.29679,2.29696,2.29679,2.29696,41600000.0
2006-07-21 02:17:00,2.29694,2.29709,2.29694,2.29709,13400000.0
2006-07-21 02:18:00,2.29715,2.2973,2.29713,2.2972,41900000.0
2006-07-21 02:19:00,2.29718,2.29742,2.29718,2.2972,21300000.0
2006-07-21 02:20:00,2.29716,2.29716,2.297,2.29712,18600000.0
2006-07-21 02:21:00,2.29705,2.29711,2.29694,2.29709,18800000.0
2006-07-21 02:22:00,2.29728,2.29738,2.29722,2.29734,37000000.0
2006-07-21 02:23:00,2.29727,2.29735,2.29713,2.29713,54400000.0
2006-07-21 02:24:00,2.2972,2.2972,2.2972,2.2972,2400000.0
2006-07-21 02:25:00,2.29718,2.29718,2.29714,2.29714,8700000.0
2006-07-21 02:26:00,2.29718,2.29718,2.29699,2.2971,43000000.0
2006-07-21 02:27:00,2.29695,2.29695,2.29695,2.29695,4800000.0
2006-07-21 02:28:00,2.29699,2.29725,2.29699,2.29725,39600000.0
2006-07-21 02:29:00,2.2971,2.29722,2.29698,2.29698,49400001.0
2006-07-21 02:30:00,2.29706,2.29728,2.29706,2.29711,39700000.0
2006-07-21 02:31:00,2.29705,2.2972,2.29705,2.2972,29800000.0
2006-07-21 02:32:00,2.29708,2.29718,2.29697,2.2971,23200000.0
2006-07-21 02:33:00,2.29717,2.29726,2.29708,2.29708,27200000.0
2006-07-21 02:34:00,2.29712,2.29724,2.29712,2.29715,32300000.0
2006-07-21 02:35:00,2.29705,2.29705,2.29676,2.29687,32300000.0
2006-07-21 02:36:00,2.29719,2.2972,2.29705,2.29707,43200000.0
2006-07-21 02:37:00,2.2971,2.29718,2.29702,2.29702,13600000.0
2006-07-21 02:38:00,2.29701,2.29721,2.29701,2.29703,24600000.0
2006-07-21 02:39:00,2.2971,2.2971,2.29683,2.29697,37000000.0
2006-07-21 02:40:00,2.29693,2.29713,2.29691,2.29713,27400000.0
2006-07-21 02:41:00,2.2971,2.2971,2.29696,2.29702,30000000.0
2006-07-21 02:42:00,2.29696,2.29716,2.29696,2.29714,13400000.0
2006-07-21 02:43:00,2.29718,2.29718,2.29705,2.29713,22400000.0
2006-07-21 02:44:00,2.29708,2.29722,2.29707,2.29715,38200000.0
2006-07-21 02:45:00,2.29713,2.29738,2.29712,2.29722,36800000.0
2006-07-21 02:46:00,2.29735,2.29737,2.2972,2.29728,29000000.0
2006-07-21 02:47:00,2.29744,2.29744,2.29714,2.29721,46000000.0
2006-07-21 02:48:00,2.29715,2.29725,2.29715,2.29725,21400000.0
2006-07-21 02:49:00,2.29717,2.2973,2.29717,2.2973,20800000.0
2006-07-21 02:50:00,2.2972,2.2972,2.29713,2.29715,31000000.0
2006-07-21 02:51:00,2.29713,2.29741,2.2971,2.29741,26900000.0
2006-07-21 02:52:00,2.29727,2.29729,2.29708,2.29722,21900000.0
2006-07-21 02:53:00,2.29739,2.29739,2.297,2.297,43000000.0
2006-07-21 02:54:00,2.29702,2.29708,2.29695,2.29697,33900000.0
2006-07-21 02:55:00,2.29719,2.29728,2.29696,2.29712,39000000.0
2006-07-21 02:56:00,2.29723,2.29736,2.297,2.29701,28200000.0
2006-07-21 02:57:00,2.29702,2.29725,2.29702,2.29717,36400000.0
2006-07-21 02:58:00,2.29724,2.29737,2.29709,2.29709,37900000.0
2006-07-21 02:59:00,2.29726,2.29726,2.29721,2.29724,21600000.0
2006-07-21 03:00:00,2.29712,2.29724,2.29702,2.2971,26300000.0
2006-07-21 03:01:00,2.29705,2.2972,2.29705,2.29715,25400000.0
2006-07-21 03:02:00,2.29721,2.29751,2.29721,2.2975,19800000.0
2006-07-21 03:03:00,2.29742,2.29776,2.29742,2.29765,20900000.0
2006-07-21 03:04:00,2.29763,2.2979,2.29763,2.2979,28900000.0
2006-07-21 03:05:00,2.29772,2.29795,2.29772,2.29777,19100000.0
2006-07-21 03:06:00,2.29765,2.2978,2.29764,2.2978,50500000.0
2006-07-21 03:07:00,2.29792,2.29794,2.29779,2.29779,31400000.0
2006-07-21 03:08:00,2.29774,2.29774,2.2977,2.2977,15000000.0
2006-07-21 03:09:00,2.29752,2.29781,2.29752,2.29775,23500000.0
2006-07-21 03:10:00,2.29788,2.29788,2.29763,2.29763,34200000.0
2006-07-21 03:11:00,2.2977,2.29785,2.29761,2.29778,21600000.0
2006-07-21 03:12:00,2.29778,2.29782,2.29753,2.29762,36100000.0
2006-07-21 03:13:00,2.29777,2.29781,2.29757,2.29761,40500000.0
2006-07-21 03:14:00,2.29757,2.29757,2.29744,2.29752,26900000.0
2006-07-21 03:15:00,2.29761,2.29783,2.29761,2.29768,28900000.0
2006-07-21 03:16:00,2.29783,2.29801,2.29781,2.29793,30500000.0
2006-07-21 03:17:00,2.29787,2.29801,2.29781,2.29801,20800000.0
2006-07-21 03:18:00,2.298,2.298,2.29785,2.29785,13300000.0
2006-07-21 03:19:00,2.29792,2.29811,2.29791,2.29792,40800000.0
2006-07-21 03:20:00,2.29799,2.29803,2.29787,2.29798,61100000.0
2006-07-21 03:21:00,2.29784,2.29804,2.29784,2.29786,42800000.0
2006-07-21 03:22:00,2.29787,2.29805,2.29776,2.29788,44400000.0
2006-07-21 03:23:00,2.29785,2.2979,2.29785,2.2979,35200000.0
2006-07-21 03:24:00,2.29794,2.29794,2.29768,2.29775,18400000.0
2006-07-21 03:25:00,2.29771,2.29771,2.29769,2.29769,10200000.0
2006-07-21 03:26:00,2.29762,2.2978,2.29762,2.2978,28800000.0
2006-07-21 03:27:00,2.29775,2.2978,2.29764,2.29774,42000000.0
2006-07-21 03:28:00,2.29773,2.29773,2.29761,2.29762,37800000.0
2006-07-21 03:29:00,2.29757,2.29766,2.29756,2.2976,23000000.0
2006-07-21 03:30:00,2.29764,2.29764,2.29751,2.29753,9200000.0
2006-07-21 03:31:00,2.29752,2.29754,2.29741,2.29741,17500000.0
2006-07-21 03:32:00,2.29744,2.29751,2.2974,2.2974,45200000.0
2006-07-21 03:33:00,2.29757,2.29787,2.29757,2.29765,42900000.0
2006-07-21 03:34:00,2.29757,2.29757,2.29757,2.29757,2400000.0
2006-07-21 03:35:00,2.2975,2.29758,2.2975,2.29758,5200000.0
2006-07-21 03:36:00,2.29757,2.29758,2.29737,2.29742,43500000.0
2006-07-21 03:37:00,2.29751,2.29769,2.29742,2.29753,42299999.0
2006-07-21 03:38:00,2.2975,2.29765,2.29745,2.29755,24400000.0
2006-07-21 03:39:00,2.29753,2.29753,2.29737,2.29742,31600000.0
2006-07-21 03:40:00,2.29747,2.29763,2.29744,2.29752,22600000.0
2006-07-21 03:41:00,2.29752,2.29763,2.2974,2.2974,14400000.0
2006-07-21 03:42:00,2.29721,2.29722,2.29721,2.29722,7500000.0
2006-07-21 03:43:00,2.29714,2.29737,2.29702,2.2972,39800000.0
2006-07-21 03:44:00,2.29713,2.29728,2.29712,2.29716,36800000.0
2006-07-21 03:45:00,2.29712,2.29725,2.29691,2.29691,22800000.0
2006-07-21 03:46:00,2.29675,2.29683,2.29665,2.29668,28800000.0
2006-07-21 03:47:00,2.29661,2.29686,2.2966,2.2966,34400000.0
2006-07-21 03:48:00,2.29658,2.29674,2.29653,2.29653,9600000.0
2006-07-21 03:49:00,2.29641,2.29641,2.29632,2.29634,14100000.0
2006-07-21 03:50:00,2.29643,2.29654,2.29639,2.29652,10500000.0
2006-07-21 03:51:00,2.2967,2.2967,2.29637,2.2964,35200000.0
2006-07-21 03:52:00,2.29647,2.29647,2.29628,2.29628,26400000.0
2006-07-21 03:53:00,2.29627,2.29644,2.29625,2.29627,36000000.0
2006-07-21 03:54:00,2.29634,2.29653,2.29616,2.29616,37400000.0
2006-07-21 03:55:00,2.29627,2.29628,2.29627,2.29628,8800000.0
2006-07-21 03:56:00,2.29636,2.29636,2.29607,2.29611,16100000.0
2006-07-21 03:57:00,2.29618,2.2962,2.29607,2.29609,28200000.0
2006-07-21 03:58:00,2.29618,2.29656,2.29611,2.29656,45700000.0
2006-07-21 03:59:00,2.29654,2.29654,2.29637,2.29653,36100000.0
2006-07-21 04:00:00,2.29643,2.29643,2.29625,2.29637,17100000.0
2006-07-21 04:01:00,2.29647,2.29663,2.29642,2.29643,20300000.0
2006-07-21 04:02:00,2.29642,2.29645,2.29633,2.29633,28400000.0
2006-07-21 04:03:00,2.29633,2.29649,2.29623,2.29623,33900000.0
2006-07-21 04:04:00,2.29627,2.29637,2.29627,2.29637,11600000.0
2006-07-21 04:05:00,2.29624,2.29634,2.29617,2.29623,37600000.0
2006-07-21 04:06:00,2.29628,2.29637,2.29628,2.29635,25100000.0
2006-07-21 04:07:00,2.29625,2.29651,2.29625,2.29633,39500000.0
2006-07-21 04:08:00,2.2964,2.29646,2.2962,2.29622,41100000.0
2006-07-21 04:09:00,2.29635,2.29644,2.29625,2.29631,29200000.0
2006-07-21 04:10:00,2.29627,2.29651,2.29618,2.29631,22800000.0
2006-07-21 04:11:00,2.29632,2.29632,2.29623,2.29623,36000000.0
2006-07-21 04:12:00,2.29614,2.29661,2.29614,2.29661,54300000.0
2006-07-21 04:13:00,2.2965,2.2965,2.29632,2.29641,27900000.0
2006-07-21 04:14:00,2.29648,2.29662,2.29648,2.29662,3200000.0
2006-07-21 04:15:00,2.29641,2.29643,2.29632,2.29632,16400000.0
2006-07-21 04:16:00,2.29649,2.29669,2.29642,2.29645,25400000.0
2006-07-21 04:17:00,2.29652,2.29652,2.29632,2.29632,13500000.0
2006-07-21 04:18:00,2.29655,2.29655,2.2964,2.2964,6200000.0
2006-07-21 04:19:00,2.29645,2.29645,2.29632,2.29632,9300000.0
2006-07-21 04:20:00,2.29645,2.29645,2.2964,2.2964,13600000.0
2006-07-21 04:21:00,2.2964,2.2965,2.29628,2.2965,34700000.0
2006-07-21 04:22:00,2.29645,2.29645,2.29645,2.29645,5200000.0
2006-07-21 04:23:00,2.29635,2.29637,2.29635,2.29637,14300000.0
2006-07-21 04:24:00,2.29632,2.29641,2.29617,2.29625,51300000.0
2006-07-21 04:25:00,2.29638,2.29638,2.29615,2.29615,36200000.0
2006-07-21 04:26:00,2.29632,2.29642,2.29612,2.29618,45900000.0
2006-07-21 04:27:00,2.29609,2.29628,2.29605,2.29616,26400000.0
2006-07-21 04:28:00,2.29616,2.29617,2.29608,2.29608,33600000.0
2006-07-21 04:29:00,2.29623,2.29623,2.29596,2.29597,28600000.0
2006-07-21 04:30:00,2.29597,2.29602,2.29583,2.29593,58400001.0
2006-07-21 04:31:00,2.29596,2.29604,2.29595,2.29596,33500000.0
2006-07-21 04:32:00,2.29608,2.29657,2.29608,2.29654,21600000.0
2006-07-21 04:33:00,2.29658,2.29667,2.29642,2.29649,16300000.0
2006-07-21 04:34:00,2.2965,2.29658,2.29642,2.29642,58699999.0
2006-07-21 04:35:00,2.29652,2.29668,2.29642,2.2966,38700000.0
2006-07-21 04:36:00,2.29647,2.29647,2.29632,2.29632,22400000.0
2006-07-21 04:37:00,2.29649,2.29657,2.29628,2.29656,51900000.0
2006-07-21 04:38:00,2.29652,2.29691,2.29652,2.29657,41600000.0
2006-07-21 04:39:00,2.29666,2.29721,2.29666,2.29721,10700000.0
2006-07-21 04:40:00,2.2971,2.2971,2.2967,2.29687,33300000.0
2006-07-21 04:41:00,2.297,2.29737,2.297,2.2971,46700000.0
2006-07-21 04:42:00,2.29695,2.29729,2.29695,2.29701,23900000.0
2006-07-21 04:43:00,2.29734,2.29734,2.29705,2.29714,55400000.0
2006-07-21 04:44:00,2.29705,2.29705,2.29685,2.29687,38400000.0
2006-07-21 04:45:00,2.29686,2.297,2.29686,2.297,23100000.0
2006-07-21 04:46:00,2.29701,2.2971,2.29674,2.29674,33800000.0
2006-07-21 04:47:00,2.29666,2.29679,2.29657,2.29657,37800000.0
2006-07-21 04:48:00,2.29655,2.29669,2.2965,2.2965,30200000.0
2006-07-21 04:49:00,2.2968,2.2968,2.29662,2.29666,13400000.0
2006-07-21 04:50:00,2.29667,2.29685,2.29667,2.29685,37100000.0
2006-07-21 04:51:00,2.29692,2.29692,2.29675,2.29685,16600000.0
2006-07-21 04:52:00,2.29685,2.29685,2.29675,2.29677,16400000.0
2006-07-21 04:53:00,2.29686,2.29686,2.29669,2.29674,15200000.0
2006-07-21 04:54:00,2.29672,2.29691,2.29672,2.29677,41600000.0
2006-07-21 04:55:00,2.29692,2.29706,2.29689,2.29706,40500000.0
2006-07-21 04:56:00,2.297,2.29707,2.297,2.29707,13600000.0
2006-07-21 04:57:00,2.29717,2.29742,2.29713,2.2972,41600000.0
2006-07-21 04:58:00,2.29715,2.29718,2.29711,2.29718,8800000.0
2006-07-21 04:59:00,2.29712,2.29721,2.29704,2.29712,33800000.0
2006-07-21 05:00:00,2.29709,2.29721,2.29703,2.29703,15600000.0
2006-07-21 05:01:00,2.29708,2.29714,2.29698,2.29698,24900000.0
2006-07-21 05:02:00,2.29698,2.29707,2.29689,2.29706,35800000.0
2006-07-21 05:03:00,2.29704,2.29705,2.29695,2.29697,17900000.0
2006-07-21 05:04:00,2.29701,2.29712,2.29693,2.29693,24500000.0
2006-07-21 05:05:00,2.29683,2.29685,2.29672,2.29685,17000000.0
2006-07-21 05:06:00,2.29693,2.29694,2.29693,2.29694,8200000.0
2006-07-21 05:07:00,2.29692,2.29692,2.29688,2.29688,15000000.0
2006-07-21 05:08:00,2.29704,2.29713,2.29696,2.297,17600000.0
2006-07-21 05:09:00,2.29695,2.297,2.29695,2.297,33100000.0
2006-07-21 05:10:00,2.29697,2.29697,2.29692,2.29692,24900000.0
2006-07-21 05:11:00,2.29692,2.29693,2.29679,2.29679,34900000.0
2006-07-21 05:12:00,2.29677,2.2969,2.29677,2.2969,15700000.0
2006-07-21 05:13:00,2.29693,2.29707,2.29685,2.29702,40200000.0
2006-07-21 05:14:00,2.297,2.297,2.29693,2.29695,29500000.0
2006-07-21 05:15:00,2.29701,2.29701,2.29681,2.29693,42900000.0
2006-07-21 05:16:00,2.29671,2.29682,2.29671,2.29678,29100000.0
2006-07-21 05:17:00,2.29686,2.29713,2.29685,2.29685,29900000.0
2006-07-21 05:18:00,2.29672,2.29708,2.29672,2.29689,44300000.0
2006-07-21 05:19:00,2.29695,2.2973,2.29689,2.2973,41600000.0
2006-07-21 05:20:00,2.29713,2.2972,2.29682,2.29686,44900000.0
2006-07-21 05:21:00,2.29675,2.29687,2.29674,2.29674,26700000.0
2006-07-21 05:22:00,2.29663,2.29675,2.2966,2.29667,27200000.0
2006-07-21 05:23:00,2.29665,2.29686,2.2966,2.29679,23800000.0
2006-07-21 05:24:00,2.2967,2.2967,2.29661,2.29664,46500000.0
2006-07-21 05:25:00,2.29681,2.29693,2.29667,2.29667,24800000.0
2006-07-21 05:26:00,2.29678,2.29689,2.29672,2.29676,53100001.0
2006-07-21 05:27:00,2.29665,2.29686,2.29661,2.29686,13400000.0
2006-07-21 05:28:00,2.29683,2.29683,2.29669,2.29674,26100000.0
2006-07-21 05:29:00,2.29688,2.29688,2.29679,2.29679,10400000.0
2006-07-21 05:30:00,2.297,2.297,2.29671,2.29678,18100000.0
2006-07-21 05:31:00,2.29662,2.29669,2.29657,2.29657,33100000.0
2006-07-21 05:32:00,2.29659,2.29662,2.29648,2.29648,25200000.0
2006-07-21 05:33:00,2.2966,2.29663,2.29655,2.29663,23300000.0
2006-07-21 05:34:00,2.29652,2.29669,2.29652,2.29669,12800000.0
2006-07-21 05:35:00,2.29685,2.2969,2.2968,2.2968,35600000.0
2006-07-21 05:36:00,2.29675,2.2968,2.29664,2.29675,48200000.0
2006-07-21 05:37:00,2.2968,2.2968,2.29663,2.29663,9400000.0
2006-07-21 05:38:00,2.29656,2.29668,2.29655,2.29668,23300000.0
2006-07-21 05:39:00,2.29665,2.29678,2.2966,2.29672,27400000.0
2006-07-21 05:40:00,2.2966,2.29686,2.29658,2.29658,29400000.0
2006-07-21 05:41:00,2.29661,2.29671,2.2966,2.29669,28200000.0
2006-07-21 05:42:00,2.29665,2.2967,2.2966,2.29665,27300000.0
2006-07-21 05:43:00,2.29669,2.29669,2.29664,2.29667,16000000.0
2006-07-21 05:44:00,2.29657,2.29678,2.29657,2.2966,28200000.0
2006-07-21 05:45:00,2.29663,2.29663,2.29648,2.29648,18800000.0
2006-07-21 05:46:00,2.29656,2.29656,2.29634,2.29634,20200000.0
2006-07-21 05:47:00,2.29637,2.29654,2.29637,2.29654,28200000.0
2006-07-21 05:48:00,2.29654,2.29662,2.29643,2.29644,42300000.0
2006-07-21 05:49:00,2.29636,2.29664,2.29631,2.29664,44000000.0
2006-07-21 05:50:00,2.29652,2.29662,2.29649,2.29656,35100000.0
2006-07-21 05:51:00,2.29662,2.29662,2.29655,2.29655,11900000.0
2006-07-21 05:52:00,2.29655,2.29668,2.29643,2.29668,31500000.0
2006-07-21 05:53:00,2.29657,2.29673,2.29652,2.29662,40200000.0
2006-07-21 05:54:00,2.29653,2.29663,2.29652,2.2966,30700000.0
2006-07-21 05:55:00,2.29667,2.29667,2.29643,2.29667,32600000.0
2006-07-21 05:56:00,2.29662,2.29666,2.2966,2.29666,33400000.0
2006-07-21 05:57:00,2.29665,2.29688,2.2966,2.2967,30000000.0
2006-07-21 05:58:00,2.29658,2.29686,2.29658,2.29662,29600000.0
2006-07-21 05:59:00,2.29668,2.29682,2.29661,2.29682,38600000.0
2006-07-21 06:00:00,2.29676,2.29694,2.29675,2.29685,41400001.0
2006-07-21 06:01:00,2.29696,2.29696,2.29684,2.29684,4600000.0
2006-07-21 06:02:00,2.2967,2.29676,2.29665,2.29665,19500000.0
2006-07-21 06:03:00,2.2966,2.2967,2.2966,2.2967,20800000.0
2006-07-21 06:04:00,2.2967,2.2967,2.2967,2.2967,12400000.0
2006-07-21 06:05:00,2.29662,2.29678,2.29662,2.29678,23000000.0
2006-07-21 06:06:00,2.29677,2.29677,2.2965,2.2966,54200001.0
2006-07-21 06:07:00,2.2966,2.2968,2.2966,2.29663,33100000.0
2006-07-21 06:08:00,2.29677,2.29692,2.29668,2.29674,18800000.0
2006-07-21 06:09:00,2.29673,2.29683,2.29655,2.29668,35400000.0
2006-07-21 06:10:00,2.29666,2.29673,2.29656,2.29665,32200000.0
2006-07-21 06:11:00,2.29668,2.29674,2.29658,2.29658,12000000.0
2006-07-21 06:12:00,2.29655,2.29675,2.29655,2.29658,31600000.0
2006-07-21 06:13:00,2.29652,2.29672,2.29652,2.29672,16300000.0
2006-07-21 06:14:00,2.29665,2.29673,2.29653,2.29653,26400000.0
2006-07-21 06:15:00,2.2966,2.29689,2.2966,2.29671,20800000.0
2006-07-21 06:16:00,2.29685,2.29685,2.29665,2.2968,6400000.0
2006-07-21 06:17:00,2.29668,2.29674,2.29662,2.29674,16200000.0
2006-07-21 06:18:00,2.29655,2.29672,2.29655,2.29672,29900000.0
2006-07-21 06:19:00,2.29678,2.29702,2.29678,2.29695,46400000.0
2006-07-21 06:20:00,2.29692,2.29693,2.29673,2.29693,17200000.0
2006-07-21 06:21:00,2.29695,2.29707,2.2968,2.29707,30200000.0
2006-07-21 06:22:00,2.29701,2.29706,2.29685,2.29706,41500000.0
2006-07-21 06:23:00,2.29704,2.29709,2.29691,2.29691,25900000.0
2006-07-21 06:24:00,2.297,2.2971,2.297,2.29703,31500000.0
2006-07-21 06:25:00,2.29695,2.29714,2.29695,2.29699,32100000.0
2006-07-21 06:26:00,2.2971,2.29714,2.29703,2.29703,19500000.0
2006-07-21 06:27:00,2.29704,2.29715,2.29692,2.29715,28900000.0
2006-07-21 06:28:00,2.29718,2.29732,2.29701,2.29721,28500000.0
2006-07-21 06:29:00,2.29704,2.29727,2.297,2.29708,27100000.0
2006-07-21 06:30:00,2.29722,2.29722,2.29695,2.29702,16000000.0
2006-07-21 06:31:00,2.29704,2.29724,2.297,2.29708,42200000.0
2006-07-21 06:32:00,2.29717,2.29728,2.29699,2.29708,24100000.0
2006-07-21 06:33:00,2.29695,2.29705,2.29692,2.29695,41300000.0
2006-07-21 06:34:00,2.297,2.297,2.29686,2.29695,30300000.0
2006-07-21 06:35:00,2.29695,2.29695,2.29685,2.29685,7400000.0
2006-07-21 06:36:00,2.29679,2.29699,2.29678,2.29678,17100000.0
2006-07-21 06:37:00,2.29675,2.29685,2.29675,2.2968,27800000.0
2006-07-21 06:38:00,2.29689,2.29692,2.29666,2.29684,69000000.0
2006-07-21 06:39:00,2.29695,2.29705,2.2968,2.2968,7900000.0
2006-07-21 06:40:00,2.29692,2.29699,2.29683,2.29699,34900000.0
2006-07-21 06:41:00,2.29687,2.29701,2.29684,2.29684,26300000.0
2006-07-21 06:42:00,2.29687,2.29687,2.29672,2.29682,29000000.0
2006-07-21 06:43:00,2.29689,2.29689,2.29668,2.29671,29400000.0
2006-07-21 06:44:00,2.29671,2.29688,2.29671,2.29688,13800000.0
2006-07-21 06:45:00,2.2968,2.297,2.2968,2.297,33700000.0
2006-07-21 06:46:00,2.29703,2.29705,2.29685,2.29704,29500000.0
2006-07-21 06:47:00,2.29705,2.29705,2.29688,2.2969,9600000.0
2006-07-21 06:48:00,2.29678,2.29678,2.29678,2.29678,4000000.0
2006-07-21 06:49:00,2.29675,2.29684,2.29668,2.29668,35200000.0
2006-07-21 06:50:00,2.29676,2.29676,2.29676,2.29676,4800000.0
2006-07-21 06:51:00,2.29688,2.29694,2.29671,2.29678,20400000.0
2006-07-21 06:52:00,2.29675,2.29688,2.29674,2.2968,42800000.0
2006-07-21 06:53:00,2.2968,2.29682,2.2968,2.29682,7600000.0
2006-07-21 06:54:00,2.29695,2.297,2.29685,2.2969,40300000.0
2006-07-21 06:55:00,2.29688,2.29689,2.29677,2.29678,23500000.0
2006-07-21 06:56:00,2.29695,2.29702,2.29673,2.29673,24600000.0
2006-07-21 06:57:00,2.29684,2.29714,2.29684,2.29703,23900000.0
2006-07-21 06:58:00,2.29707,2.2973,2.29705,2.29713,34600000.0
2006-07-21 06:59:00,2.29708,2.2972,2.29708,2.2972,6400000.0
2006-07-21 07:00:00,2.29701,2.29713,2.29683,2.2969,45300000.0
2006-07-21 07:01:00,2.2969,2.29695,2.2969,2.29695,6800000.0
2006-07-21 07:02:00,2.2969,2.29703,2.29683,2.29703,15000000.0
2006-07-21 07:03:00,2.29703,2.29718,2.29696,2.29696,14900000.0
2006-07-21 07:04:00,2.29693,2.29707,2.2968,2.29694,41900000.0
2006-07-21 07:05:00,2.29707,2.29711,2.29697,2.29697,40100000.0
2006-07-21 07:06:00,2.29695,2.29705,2.29695,2.29695,39800001.0
2006-07-21 07:07:00,2.29703,2.29733,2.29703,2.2972,38200000.0
2006-07-21 07:08:00,2.29712,2.2972,2.29712,2.2972,4700000.0
2006-07-21 07:09:00,2.29727,2.29744,2.29721,2.29744,10300000.0
2006-07-21 07:10:00,2.2972,2.29745,2.2972,2.2973,46600000.0
2006-07-21 07:11:00,2.29725,2.29735,2.29725,2.29735,10700000.0
2006-07-21 07:12:00,2.29725,2.2973,2.29725,2.2973,24700000.0
2006-07-21 07:13:00,2.29724,2.29734,2.29716,2.29734,33200000.0
2006-07-21 07:14:00,2.29724,2.29744,2.29724,2.29732,47000000.0
2006-07-21 07:15:00,2.29752,2.29767,2.29738,2.29738,42900000.0
2006-07-21 07:16:00,2.29735,2.29735,2.29708,2.2972,27200000.0
2006-07-21 07:17:00,2.29701,2.29729,2.29701,2.29714,34300000.0
2006-07-21 07:18:00,2.29722,2.29722,2.29708,2.2972,28000000.0
2006-07-21 07:19:00,2.29722,2.2975,2.29722,2.29748,37900000.0
2006-07-21 07:20:00,2.29727,2.29749,2.29726,2.29745,55700000.0
2006-07-21 07:21:00,2.2975,2.29757,2.29742,2.29751,30900000.0
2006-07-21 07:22:00,2.29732,2.29749,2.2972,2.29739,34600000.0
2006-07-21 07:23:00,2.29743,2.2975,2.29735,2.29735,14400000.0
2006-07-21 07:24:00,2.29757,2.29762,2.29738,2.29746,53100000.0
2006-07-21 07:25:00,2.29736,2.29751,2.29731,2.29731,28900000.0
2006-07-21 07:26:00,2.29725,2.29742,2.29719,2.29735,22800000.0
2006-07-21 07:27:00,2.29738,2.29741,2.29736,2.29741,12900000.0
2006-07-21 07:28:00,2.29729,2.29745,2.29729,2.29735,16300000.0
2006-07-21 07:29:00,2.29745,2.29753,2.2973,2.29738,32300000.0
2006-07-21 07:30:00,2.29753,2.29761,2.29741,2.29757,30500000.0
2006-07-21 07:31:00,2.2976,2.29763,2.29732,2.29739,50800000.0
2006-07-21 07:32:00,2.29758,2.29758,2.29739,2.29747,10000000.0
2006-07-21 07:33:00,2.29754,2.29769,2.29754,2.29768,13200000.0
2006-07-21 07:34:00,2.29741,2.29759,2.29724,2.29732,30400000.0
2006-07-21 07:35:00,2.29747,2.2977,2.29747,2.29756,18800000.0
2006-07-21 07:36:00,2.29759,2.29763,2.29741,2.29754,14100000.0
2006-07-21 07:37:00,2.29762,2.29771,2.29741,2.2975,40600000.0
2006-07-21 07:38:00,2.29745,2.29747,2.29734,2.29745,29300000.0
2006-07-21 07:39:00,2.29732,2.29758,2.29732,2.29757,24800000.0
2006-07-21 07:40:00,2.29744,2.2976,2.2974,2.2974,23400000.0
2006-07-21 07:41:00,2.29736,2.29756,2.29723,2.29723,41400000.0
2006-07-21 07:42:00,2.29714,2.29714,2.29693,2.29713,43800000.0
2006-07-21 07:43:00,2.29701,2.29709,2.29699,2.29709,30900000.0
2006-07-21 07:44:00,2.29728,2.29747,2.29725,2.29739,31100000.0
2006-07-21 07:45:00,2.29738,2.29743,2.29717,2.29719,55400000.0
2006-07-21 07:46:00,2.29722,2.29724,2.29701,2.29724,30000000.0
2006-07-21 07:47:00,2.29728,2.29734,2.29719,2.29719,30500000.0
2006-07-21 07:48:00,2.29703,2.2971,2.29703,2.2971,4500000.0
2006-07-21 07:49:00,2.2971,2.29711,2.29681,2.29681,34500000.0
2006-07-21 07:50:00,2.29692,2.29712,2.29692,2.29706,34100000.0
2006-07-21 07:51:00,2.29705,2.29734,2.29691,2.29691,32800000.0
2006-07-21 07:52:00,2.29711,2.29741,2.29711,2.29716,23700000.0
2006-07-21 07:53:00,2.29723,2.29727,2.297,2.29719,34100000.0
2006-07-21 07:54:00,2.29694,2.29694,2.29663,2.29665,24000000.0
2006-07-21 07:55:00,2.29658,2.29662,2.29627,2.29627,29000000.0
2006-07-21 07:56:00,2.2962,2.29642,2.29615,2.29615,35100000.0
2006-07-21 07:57:00,2.29617,2.2962,2.29596,2.2961,48300000.0
2006-07-21 07:58:00,2.29619,2.29631,2.29619,2.2962,32900000.0
2006-07-21 07:59:00,2.29616,2.29633,2.29606,2.29621,36400000.0
2006-07-21 08:00:00,2.29638,2.29638,2.29606,2.29618,35100000.0
2006-07-21 08:01:00,2.29618,2.29618,2.29603,2.29603,57000000.0
2006-07-21 08:02:00,2.29597,2.29616,2.29597,2.29604,17000000.0
2006-07-21 08:03:00,2.29586,2.29613,2.29583,2.29613,36200000.0
2006-07-21 08:04:00,2.29596,2.29608,2.29581,2.29608,46800000.0
2006-07-21 08:05:00,2.29613,2.29646,2.29613,2.29627,21800000.0
2006-07-21 08:06:00,2.29627,2.29644,2.29622,2.29632,46400000.0
2006-07-21 08:07:00,2.29639,2.29641,2.29618,2.29622,39600000.0
2006-07-21 08:08:00,2.29623,2.29644,2.29622,2.29632,33000000.0
2006-07-21 08:09:00,2.29639,2.29653,2.2962,2.29653,17200000.0
2006-07-21 08:10:00,2.2965,2.2965,2.29624,2.29644,39200000.0
2006-07-21 08:11:00,2.29651,2.29651,2.29639,2.29639,34400000.0
2006-07-21 08:12:00,2.29656,2.29672,2.29656,2.29658,39900000.0
2006-07-21 08:13:00,2.29668,2.29692,2.2965,2.29675,46600000.0
2006-07-21 08:14:00,2.297,2.297,2.29683,2.29683,42500000.0
2006-07-21 08:15:00,2.29699,2.29699,2.29683,2.29696,22800000.0
2006-07-21 08:16:00,2.29717,2.29748,2.29692,2.29748,45200000.0
2006-07-21 08:17:00,2.29753,2.29753,2.29721,2.29721,11600000.0
2006-07-21 08:18:00,2.29717,2.29726,2.2969,2.29697,27100000.0
2006-07-21 08:19:00,2.297,2.29708,2.29686,2.29708,37600001.0
2006-07-21 08:20:00,2.29691,2.29702,2.29681,2.29681,51000000.0
2006-07-21 08:21:00,2.2967,2.2968,2.29663,2.29675,18300000.0
2006-07-21 08:22:00,2.29655,2.29704,2.29654,2.29684,13200000.0
2006-07-21 08:23:00,2.29681,2.297,2.29671,2.297,26700000.0
2006-07-21 08:24:00,2.29704,2.29708,2.29687,2.29691,41400000.0
2006-07-21 08:25:00,2.2971,2.2971,2.29684,2.29692,50999999.0
2006-07-21 08:26:00,2.29693,2.29755,2.29686,2.29755,21200000.0
2006-07-21 08:27:00,2.29768,2.29785,2.29754,2.29785,20600000.0
2006-07-21 08:28:00,2.29798,2.29811,2.29789,2.2979,40900000.0
2006-07-21 08:29:00,2.29784,2.29803,2.29779,2.29789,44500000.0
2006-07-21 08:30:00,2.29769,2.29787,2.29755,2.29781,43000000.0
2006-07-21 08:31:00,2.29794,2.29794,2.29753,2.29753,37200000.0
2006-07-21 08:32:00,2.29739,2.29772,2.29738,2.29761,19800000.0
2006-07-21 08:33:00,2.29724,2.29724,2.29661,2.29661,36500000.0
2006-07-21 08:34:00,2.29657,2.29657,2.29618,2.29631,40400000.0
2006-07-21 08:35:00,2.296,2.296,2.29534,2.29538,17500000.0
2006-07-21 08:36:00,2.29559,2.29566,2.29498,2.29543,39800000.0
2006-07-21 08:37:00,2.2959,2.29638,2.29583,2.29638,40900000.0
2006-07-21 08:38:00,2.29626,2.29646,2.29606,2.29635,46100000.0
2006-07-21 08:39:00,2.29641,2.29664,2.29633,2.29664,37200000.0
2006-07-21 08:40:00,2.29656,2.29656,2.29581,2.29584,22300000.0
2006-07-21 08:41:00,2.29548,2.29599,2.29545,2.29599,26200000.0
2006-07-21 08:42:00,2.2959,2.29596,2.29545,2.29545,23200000.0
2006-07-21 08:43:00,2.29528,2.2957,2.29524,2.29555,20500000.0
2006-07-21 08:44:00,2.2956,2.29578,2.29533,2.29578,46400000.0
2006-07-21 08:45:00,2.29581,2.29596,2.29571,2.29592,33900000.0
2006-07-21 08:46:00,2.29588,2.29593,2.29578,2.29578,26000000.0
2006-07-21 08:47:00,2.29582,2.29591,2.29567,2.29567,32400000.0
2006-07-21 08:48:00,2.29589,2.29611,2.29589,2.29611,7600000.0
2006-07-21 08:49:00,2.2965,2.29694,2.29642,2.29655,36700000.0
2006-07-21 08:50:00,2.29636,2.29717,2.29636,2.29705,46200000.0
2006-07-21 08:51:00,2.29696,2.29711,2.29677,2.29688,47800000.0
2006-07-21 08:52:00,2.29695,2.29702,2.29663,2.2967,45300000.0
2006-07-21 08:53:00,2.29671,2.29707,2.29661,2.29666,35500000.0
2006-07-21 08:54:00,2.29653,2.29661,2.29651,2.2966,25400000.0
2006-07-21 08:55:00,2.29694,2.29706,2.29659,2.29706,55500000.0
2006-07-21 08:56:00,2.29712,2.29744,2.29712,2.29724,22200000.0
2006-07-21 08:57:00,2.29725,2.29729,2.29702,2.29717,43900000.0
2006-07-21 08:58:00,2.2974,2.2974,2.29722,2.29722,30800000.0
2006-07-21 08:59:00,2.29709,2.29709,2.29646,2.2968,37200000.0
2006-07-21 09:00:00,2.29682,2.29694,2.29668,2.29677,23800000.0
2006-07-21 09:01:00,2.29699,2.29702,2.29662,2.29693,34700000.0
2006-07-21 09:02:00,2.29707,2.29728,2.29707,2.29708,36700000.0
2006-07-21 09:03:00,2.29712,2.29743,2.29707,2.29732,35400000.0
2006-07-21 09:04:00,2.29745,2.29774,2.29745,2.29749,27900000.0
2006-07-21 09:05:00,2.29739,2.29769,2.29733,2.29769,58200000.0
2006-07-21 09:06:00,2.29776,2.29802,2.29768,2.29802,49600000.0
2006-07-21 09:07:00,2.29798,2.29815,2.29789,2.29815,61800000.0
2006-07-21 09:08:00,2.29826,2.29864,2.29815,2.29864,22100000.0
2006-07-21 09:09:00,2.29856,2.29858,2.29835,2.29857,36900000.0
2006-07-21 09:10:00,2.29859,2.29895,2.29859,2.29869,21400000.0
2006-07-21 09:11:00,2.29875,2.2989,2.29852,2.29885,35000000.0
2006-07-21 09:12:00,2.29873,2.29873,2.29857,2.29858,46800000.0
2006-07-21 09:13:00,2.29888,2.29912,2.29874,2.29912,54500000.0
2006-07-21 09:14:00,2.29901,2.29954,2.29883,2.29883,36500000.0
2006-07-21 09:15:00,2.29895,2.29925,2.29849,2.29919,31900000.0
2006-07-21 09:16:00,2.29932,2.29941,2.2992,2.2992,40600000.0
2006-07-21 09:17:00,2.29932,2.29954,2.29902,2.29902,11200000.0
2006-07-21 09:18:00,2.29882,2.29911,2.29869,2.29869,22200000.0
2006-07-21 09:19:00,2.2985,2.29894,2.29839,2.29886,38000000.0
2006-07-21 09:20:00,2.29897,2.29899,2.29869,2.29869,30100000.0
2006-07-21 09:21:00,2.29865,2.2989,2.29847,2.29847,49600000.0
2006-07-21 09:22:00,2.29848,2.29867,2.29836,2.29838,39100000.0
2006-07-21 09:23:00,2.2984,2.29854,2.29823,2.29854,27100000.0
2006-07-21 09:24:00,2.29847,2.2986,2.2982,2.29841,49200000.0
2006-07-21 09:25:00,2.2983,2.29836,2.29801,2.29805,50500000.0
2006-07-21 09:26:00,2.29834,2.29877,2.29834,2.29877,28800000.0
2006-07-21 09:27:00,2.2991,2.29948,2.29907,2.2993,28400000.0
2006-07-21 09:28:00,2.29953,2.2998,2.29953,2.2996,21000000.0
2006-07-21 09:29:00,2.29941,2.29969,2.29934,2.29969,22300000.0
2006-07-21 09:30:00,2.29961,2.29964,2.29927,2.29928,20800000.0
2006-07-21 09:31:00,2.29942,2.29957,2.29942,2.29945,30100000.0
2006-07-21 09:32:00,2.29945,2.29965,2.2994,2.29953,50200000.0
2006-07-21 09:33:00,2.2995,2.29953,2.29943,2.29945,33300000.0
2006-07-21 09:34:00,2.29943,2.29943,2.29917,2.29939,34900000.0
2006-07-21 09:35:00,2.29949,2.29963,2.29881,2.29934,54100000.0
2006-07-21 09:36:00,2.29949,2.30001,2.29949,2.29985,30900000.0
2006-07-21 09:37:00,2.29986,2.30035,2.29979,2.30025,45400000.0
2006-07-21 09:38:00,2.29988,2.29988,2.29935,2.29963,20200000.0
2006-07-21 09:39:00,2.29956,2.29972,2.29942,2.29967,54900000.0
2006-07-21 09:40:00,2.29954,2.29959,2.29933,2.29959,23800000.0
2006-07-21 09:41:00,2.29975,2.2998,2.29942,2.2998,42700000.0
2006-07-21 09:42:00,2.29963,2.29994,2.29961,2.29994,43900000.0
2006-07-21 09:43:00,2.29992,2.30017,2.29981,2.30015,43000000.0
2006-07-21 09:44:00,2.30003,2.30003,2.29974,2.29988,32900000.0
2006-07-21 09:45:00,2.29983,2.30003,2.29974,2.29993,56200000.0
2006-07-21 09:46:00,2.29996,2.30015,2.29992,2.30003,28200000.0
2006-07-21 09:47:00,2.29994,2.3,2.2996,2.2996,19600000.0
2006-07-21 09:48:00,2.29945,2.29946,2.29921,2.29923,46900000.0
2006-07-21 09:49:00,2.29941,2.29945,2.29924,2.29939,42600000.0
2006-07-21 09:50:00,2.29966,2.29966,2.29964,2.29964,17600000.0
2006-07-21 09:51:00,2.29992,2.29992,2.29967,2.29975,23500000.0
2006-07-21 09:52:00,2.29983,2.29983,2.29965,2.2998,37400000.0
2006-07-21 09:53:00,2.29985,2.2999,2.29935,2.29947,17700000.0
2006-07-21 09:54:00,2.29953,2.29976,2.29946,2.29976,45100000.0
2006-07-21 09:55:00,2.29964,2.29964,2.29929,2.29933,18600000.0
2006-07-21 09:56:00,2.2992,2.29948,2.2991,2.29928,39200001.0
2006-07-21 09:57:00,2.29921,2.29928,2.29882,2.29889,32600000.0
2006-07-21 09:58:00,2.29914,2.29914,2.2988,2.29904,44400001.0
2006-07-21 09:59:00,2.2993,2.29936,2.2992,2.2992,27200000.0
2006-07-21 10:00:00,2.29899,2.29916,2.29887,2.29887,23500000.0
2006-07-21 10:01:00,2.29899,2.29899,2.2987,2.2987,35000000.0
2006-07-21 10:02:00,2.2988,2.29902,2.2988,2.29886,28500000.0
2006-07-21 10:03:00,2.29866,2.29888,2.29853,2.29864,33500000.0
2006-07-21 10:04:00,2.2987,2.299,2.29861,2.29881,67200000.0
2006-07-21 10:05:00,2.29878,2.29884,2.29872,2.29884,30300000.0
2006-07-21 10:06:00,2.29869,2.29869,2.29843,2.29849,19800000.0
2006-07-21 10:07:00,2.29862,2.29862,2.29785,2.29786,49400001.0
2006-07-21 10:08:00,2.29773,2.29808,2.2976,2.29808,28400000.0
2006-07-21 10:09:00,2.29824,2.2987,2.29824,2.29858,48300000.0
2006-07-21 10:10:00,2.29854,2.29875,2.29842,2.29861,31100000.0
2006-07-21 10:11:00,2.2986,2.29887,2.29845,2.2987,14400000.0
2006-07-21 10:12:00,2.29868,2.29869,2.2984,2.2984,28900000.0
2006-07-21 10:13:00,2.29842,2.29855,2.29822,2.29825,32900001.0
2006-07-21 10:14:00,2.29807,2.29817,2.29795,2.29807,57700000.0
2006-07-21 10:15:00,2.29832,2.29843,2.29809,2.29817,31200000.0
2006-07-21 10:16:00,2.2979,2.29819,2.29774,2.29786,32000000.0
2006-07-21 10:17:00,2.29773,2.29782,2.29761,2.29778,56400000.0
2006-07-21 10:18:00,2.29767,2.29807,2.29767,2.29807,24000000.0
2006-07-21 10:19:00,2.29783,2.29827,2.29783,2.29798,25900000.0
2006-07-21 10:20:00,2.29809,2.29829,2.29795,2.2982,25400000.0
2006-07-21 10:21:00,2.29836,2.29845,2.2983,2.29845,37200000.0
2006-07-21 10:22:00,2.29836,2.2984,2.29814,2.29815,42800000.0
2006-07-21 10:23:00,2.29802,2.29827,2.29802,2.29818,38900000.0
2006-07-21 10:24:00,2.29804,2.29807,2.29784,2.29788,24200000.0
2006-07-21 10:25:00,2.29772,2.29795,2.29764,2.29787,36200000.0
2006-07-21 10:26:00,2.29802,2.29816,2.29779,2.29783,53800000.0
2006-07-21 10:27:00,2.29777,2.29794,2.29756,2.2977,50399999.0
2006-07-21 10:28:00,2.2976,2.29793,2.29746,2.29793,40700000.0
2006-07-21 10:29:00,2.29801,2.29802,2.2978,2.29798,32600000.0
2006-07-21 10:30:00,2.29807,2.29885,2.29791,2.29791,30000000.0
2006-07-21 10:31:00,2.29784,2.29793,2.29702,2.29713,21300000.0
2006-07-21 10:32:00,2.29715,2.2974,2.29693,2.29705,46100000.0
2006-07-21 10:33:00,2.29708,2.29714,2.29685,2.29692,61900000.0
2006-07-21 10:34:00,2.2967,2.29796,2.29667,2.29793,21200000.0
2006-07-21 10:35:00,2.2978,2.2978,2.2975,2.29751,44400000.0
2006-07-21 10:36:00,2.29739,2.29739,2.29695,2.29695,24300000.0
2006-07-21 10:37:00,2.29702,2.29702,2.29664,2.29701,43200000.0
2006-07-21 10:38:00,2.29709,2.29711,2.29678,2.2969,47600000.0
2006-07-21 10:39:00,2.29678,2.2975,2.29675,2.2975,19900000.0
2006-07-21 10:40:00,2.29745,2.29752,2.29727,2.29733,40000000.0
2006-07-21 10:41:00,2.29733,2.29757,2.29724,2.29748,30300000.0
2006-07-21 10:42:00,2.29742,2.29746,2.29737,2.29741,62100000.0
2006-07-21 10:43:00,2.29715,2.29718,2.29677,2.29691,60199999.0
2006-07-21 10:44:00,2.29655,2.29699,2.29655,2.29685,29500000.0
2006-07-21 10:45:00,2.29716,2.29716,2.29687,2.29716,42200000.0
2006-07-21 10:46:00,2.29735,2.29736,2.29707,2.29707,47000000.0
2006-07-21 10:47:00,2.29705,2.29711,2.29673,2.29673,22900000.0
2006-07-21 10:48:00,2.29668,2.29685,2.29663,2.29667,53700000.0
2006-07-21 10:49:00,2.29685,2.2972,2.29685,2.2972,34600000.0
2006-07-21 10:50:00,2.29708,2.2975,2.29698,2.2975,26300000.0
2006-07-21 10:51:00,2.29757,2.29769,2.29739,2.29753,28500000.0
2006-07-21 10:52:00,2.29747,2.29759,2.2974,2.29755,33800000.0
2006-07-21 10:53:00,2.29775,2.29782,2.29738,2.29753,52900000.0
2006-07-21 10:54:00,2.29765,2.29777,2.29752,2.29752,28700000.0
2006-07-21 10:55:00,2.29743,2.29743,2.29705,2.29728,51700000.0
2006-07-21 10:56:00,2.29726,2.29744,2.29699,2.29702,35400000.0
2006-07-21 10:57:00,2.29689,2.29711,2.29685,2.29705,57100000.0
2006-07-21 10:58:00,2.29687,2.29716,2.29687,2.297,41500000.0
2006-07-21 10:59:00,2.29702,2.29715,2.29696,2.29706,48600000.0
2006-07-21 11:00:00,2.2971,2.29733,2.29708,2.29733,23800000.0
2006-07-21 11:01:00,2.29745,2.29752,2.29745,2.29746,33400000.0
2006-07-21 11:02:00,2.29761,2.29772,2.29742,2.29758,48200000.0
2006-07-21 11:03:00,2.29749,2.29756,2.29722,2.29743,41400000.0
2006-07-21 11:04:00,2.29731,2.29731,2.29711,2.29711,7200000.0
2006-07-21 11:05:00,2.2971,2.29751,2.2971,2.29721,60800000.0
2006-07-21 11:06:00,2.29748,2.29775,2.29725,2.29775,24600000.0
2006-07-21 11:07:00,2.29768,2.29792,2.29768,2.29792,44300000.0
2006-07-21 11:08:00,2.29774,2.29775,2.29756,2.29775,28800000.0
2006-07-21 11:09:00,2.29781,2.29789,2.29763,2.29763,29800000.0
2006-07-21 11:10:00,2.29773,2.29793,2.29764,2.29764,19800000.0
2006-07-21 11:11:00,2.29773,2.29775,2.29752,2.29765,31500000.0
2006-07-21 11:12:00,2.2977,2.29778,2.29758,2.29769,52600000.0
2006-07-21 11:13:00,2.2977,2.29771,2.29762,2.29762,50200000.0
2006-07-21 11:14:00,2.29775,2.29775,2.29753,2.29763,36400000.0
2006-07-21 11:15:00,2.29762,2.29797,2.29762,2.29797,25100000.0
2006-07-21 11:16:00,2.29787,2.29804,2.29776,2.29776,44300000.0
2006-07-21 11:17:00,2.29773,2.29788,2.29769,2.29769,35600000.0
2006-07-21 11:18:00,2.29796,2.29803,2.29789,2.2979,14500000.0
2006-07-21 11:19:00,2.29772,2.29792,2.29772,2.29792,22100000.0
2006-07-21 11:20:00,2.29798,2.29851,2.29784,2.29851,43600000.0
2006-07-21 11:21:00,2.29843,2.29845,2.29817,2.2983,32300000.0
2006-07-21 11:22:00,2.2981,2.29837,2.29804,2.29809,41900000.0
2006-07-21 11:23:00,2.2981,2.29843,2.29809,2.29823,27600000.0
2006-07-21 11:24:00,2.29832,2.29832,2.2979,2.2979,39400000.0
2006-07-21 11:25:00,2.29791,2.29821,2.29791,2.29803,47000000.0
2006-07-21 11:26:00,2.298,2.29813,2.29798,2.29808,27300000.0
2006-07-21 11:27:00,2.29809,2.29821,2.29783,2.29783,28700000.0
2006-07-21 11:28:00,2.29792,2.29815,2.29792,2.29815,47500000.0
2006-07-21 11:29:00,2.29819,2.29844,2.29815,2.29822,40300000.0
2006-07-21 11:30:00,2.29821,2.29838,2.29821,2.29838,37000000.0
2006-07-21 11:31:00,2.29823,2.29843,2.2981,2.29819,43400000.0
2006-07-21 11:32:00,2.29813,2.29829,2.29804,2.29829,44500000.0
2006-07-21 11:33:00,2.29795,2.29841,2.29758,2.29841,56800000.0
2006-07-21 11:34:00,2.29839,2.29839,2.29811,2.29833,42800000.0
2006-07-21 11:35:00,2.2984,2.29842,2.29817,2.29817,22000000.0
2006-07-21 11:36:00,2.29833,2.29838,2.29806,2.29828,60400000.0
2006-07-21 11:37:00,2.29825,2.29825,2.29799,2.29799,35900000.0
2006-07-21 11:38:00,2.29783,2.29813,2.29783,2.29801,30800000.0
2006-07-21 11:39:00,2.29794,2.29814,2.29794,2.29809,45300000.0
2006-07-21 11:40:00,2.29809,2.29854,2.29809,2.29854,31700000.0
2006-07-21 11:41:00,2.29837,2.29874,2.29837,2.29874,43300000.0
2006-07-21 11:42:00,2.29855,2.29879,2.29843,2.29843,68200000.0
2006-07-21 11:43:00,2.29824,2.2987,2.29824,2.29862,44400000.0
2006-07-21 11:44:00,2.29871,2.29942,2.29871,2.29942,26200000.0
2006-07-21 11:45:00,2.29923,2.29923,2.29893,2.299,24800000.0
2006-07-21 11:46:00,2.29893,2.29893,2.29863,2.29863,28100000.0
2006-07-21 11:47:00,2.29895,2.29922,2.29895,2.29922,19800000.0
2006-07-21 11:48:00,2.29907,2.29936,2.29907,2.29924,37900001.0
2006-07-21 11:49:00,2.29915,2.29915,2.29874,2.29874,40700000.0
2006-07-21 11:50:00,2.29825,2.29876,2.2978,2.29875,29800000.0
2006-07-21 11:51:00,2.29885,2.29885,2.29862,2.29868,33400000.0
2006-07-21 11:52:00,2.29884,2.29902,2.29882,2.29896,24400000.0
2006-07-21 11:53:00,2.29903,2.29932,2.29903,2.29919,23400000.0
2006-07-21 11:54:00,2.29918,2.29922,2.2989,2.29899,48299999.0
2006-07-21 11:55:00,2.29895,2.29929,2.29894,2.29905,38600000.0
2006-07-21 11:56:00,2.29918,2.29937,2.29899,2.29899,41100000.0
2006-07-21 11:57:00,2.29898,2.2992,2.2988,2.299,43000000.0
2006-07-21 11:58:00,2.29887,2.29901,2.29867,2.29895,42600000.0
2006-07-21 11:59:00,2.29899,2.29899,2.29764,2.29835,42300000.0
2006-07-21 12:00:00,2.29876,2.29932,2.29876,2.29905,30000000.0
2006-07-21 12:01:00,2.2991,2.2991,2.29764,2.29869,69200000.0
2006-07-21 12:02:00,2.29884,2.29912,2.29884,2.29892,22800000.0
2006-07-21 12:03:00,2.29896,2.29926,2.29896,2.29914,24400000.0
2006-07-21 12:04:00,2.29898,2.29898,2.29862,2.29862,27900000.0
2006-07-21 12:05:00,2.29888,2.29907,2.29885,2.29897,26300000.0
2006-07-21 12:06:00,2.29905,2.29905,2.29863,2.2988,28100000.0
2006-07-21 12:07:00,2.29876,2.29876,2.29855,2.29855,37400000.0
2006-07-21 12:08:00,2.29866,2.29886,2.29847,2.29847,23600000.0
2006-07-21 12:09:00,2.29844,2.29853,2.29815,2.29823,36400000.0
2006-07-21 12:10:00,2.29842,2.2987,2.29842,2.29857,33800000.0
2006-07-21 12:11:00,2.2987,2.29891,2.2987,2.29877,17200000.0
2006-07-21 12:12:00,2.29875,2.29905,2.29873,2.29901,28300000.0
2006-07-21 12:13:00,2.29892,2.29931,2.29892,2.29909,34800000.0
2006-07-21 12:14:00,2.29912,2.29915,2.29886,2.29889,43700000.0
2006-07-21 12:15:00,2.29878,2.29892,2.29872,2.29879,56000000.0
2006-07-21 12:16:00,2.29868,2.29889,2.29868,2.29878,49700000.0
2006-07-21 12:17:00,2.29872,2.29913,2.29872,2.29892,32000000.0
2006-07-21 12:18:00,2.29905,2.29917,2.29895,2.29908,55700000.0
2006-07-21 12:19:00,2.29907,2.29917,2.29899,2.29899,45800000.0
2006-07-21 12:20:00,2.29895,2.29908,2.29859,2.29888,42800001.0
2006-07-21 12:21:00,2.29907,2.29941,2.29891,2.29891,34400000.0
2006-07-21 12:22:00,2.29942,2.30038,2.29942,2.30019,38000000.0
2006-07-21 12:23:00,2.30004,2.30067,2.29993,2.3005,51400000.0
2006-07-21 12:24:00,2.3005,2.3005,2.29936,2.29936,25300000.0
2006-07-21 12:25:00,2.29961,2.30047,2.29961,2.30047,45399999.0
2006-07-21 12:26:00,2.30061,2.30091,2.30061,2.30074,24200000.0
2006-07-21 12:27:00,2.30043,2.30056,2.30008,2.30008,52800000.0
2006-07-21 12:28:00,2.29977,2.30016,2.29949,2.30016,27800000.0
2006-07-21 12:29:00,2.30041,2.30054,2.30008,2.30013,45700000.0
2006-07-21 12:30:00,2.30028,2.3003,2.29989,2.30003,59200000.0
2006-07-21 12:31:00,2.30012,2.30023,2.29995,2.3,28400000.0
2006-07-21 12:32:00,2.29991,2.30005,2.29974,2.30005,21400000.0
2006-07-21 12:33:00,2.29948,2.29948,2.29776,2.29882,36200000.0
2006-07-21 12:34:00,2.29904,2.29904,2.29874,2.29896,39800000.0
2006-07-21 12:35:00,2.29914,2.29914,2.29871,2.29883,27200000.0
2006-07-21 12:36:00,2.29906,2.29924,2.29896,2.29901,54800000.0
2006-07-21 12:37:00,2.29908,2.29936,2.29896,2.2992,32700000.0
2006-07-21 12:38:00,2.29917,2.29931,2.29882,2.29918,31000000.0
2006-07-21 12:39:00,2.29913,2.29913,2.29894,2.2991,8200000.0
2006-07-21 12:40:00,2.29915,2.29931,2.29892,2.29903,45200000.0
2006-07-21 12:41:00,2.29917,2.29952,2.29917,2.29946,36900000.0
2006-07-21 12:42:00,2.29946,2.30025,2.29946,2.30015,56100000.0
2006-07-21 12:43:00,2.30002,2.30012,2.29979,2.29979,15200000.0
2006-07-21 12:44:00,2.29965,2.29965,2.29938,2.2994,17800000.0
2006-07-21 12:45:00,2.29956,2.29973,2.29934,2.29952,27500000.0
2006-07-21 12:46:00,2.29923,2.29946,2.29912,2.29946,27200000.0
2006-07-21 12:47:00,2.29947,2.29971,2.29932,2.29932,31400000.0
2006-07-21 12:48:00,2.29929,2.29951,2.29929,2.29937,53600000.0
2006-07-21 12:49:00,2.29941,2.29941,2.29912,2.2993,33700000.0
2006-07-21 12:50:00,2.2994,2.29956,2.29935,2.29953,34700000.0
2006-07-21 12:51:00,2.29941,2.29974,2.29937,2.29956,43800000.0
2006-07-21 12:52:00,2.2999,2.30007,2.2999,2.3,7200000.0
2006-07-21 12:53:00,2.30025,2.30052,2.29996,2.30052,34700000.0
2006-07-21 12:54:00,2.30052,2.30057,2.30037,2.30048,76900001.0
2006-07-21 12:55:00,2.30047,2.30047,2.29993,2.29993,26700000.0
2006-07-21 12:56:00,2.29974,2.29994,2.29969,2.29984,39300000.0
2006-07-21 12:57:00,2.2999,2.29997,2.29965,2.29997,17300000.0
2006-07-21 12:58:00,2.29933,2.29943,2.29822,2.29943,19100000.0
2006-07-21 12:59:00,2.2994,2.29996,2.29839,2.29996,39400000.0
2006-07-21 13:00:00,2.30015,2.3005,2.29948,2.29948,44800000.0
2006-07-21 13:01:00,2.29947,2.29961,2.29934,2.2996,21200000.0
2006-07-21 13:02:00,2.29974,2.29985,2.29959,2.29962,31600000.0
2006-07-21 13:03:00,2.29966,2.29998,2.29949,2.29949,17900000.0
2006-07-21 13:04:00,2.29954,2.29961,2.29938,2.2996,23300000.0
2006-07-21 13:05:00,2.29961,2.29977,2.29945,2.29973,31000000.0
2006-07-21 13:06:00,2.29959,2.2998,2.29943,2.29972,56200000.0
2006-07-21 13:07:00,2.29992,2.30009,2.29979,2.30009,49200000.0
2006-07-21 13:08:00,2.30041,2.30041,2.30011,2.3002,57500000.0
2006-07-21 13:09:00,2.30011,2.30059,2.30005,2.30059,26800000.0
2006-07-21 13:10:00,2.30059,2.30071,2.30037,2.30061,36700000.0
2006-07-21 13:11:00,2.30064,2.30075,2.30046,2.30057,34500000.0
2006-07-21 13:12:00,2.30062,2.30083,2.30051,2.30054,27200000.0
2006-07-21 13:13:00,2.29973,2.30074,2.29862,2.30073,39200000.0
2006-07-21 13:14:00,2.30063,2.30125,2.30058,2.30085,45000000.0
2006-07-21 13:15:00,2.30069,2.30086,2.30051,2.30069,41600000.0
2006-07-21 13:16:00,2.30051,2.30077,2.30042,2.30077,43400000.0
2006-07-21 13:17:00,2.30091,2.30091,2.30066,2.30068,30400000.0
2006-07-21 13:18:00,2.30073,2.30094,2.3007,2.30091,37100000.0
2006-07-21 13:19:00,2.30107,2.30107,2.3009,2.30102,41900000.0
2006-07-21 13:20:00,2.30086,2.30095,2.30073,2.30095,19600000.0
2006-07-21 13:21:00,2.3012,2.3015,2.3012,2.3014,28200000.0
2006-07-21 13:22:00,2.30139,2.30165,2.30124,2.30165,20400000.0
2006-07-21 13:23:00,2.30161,2.30165,2.30148,2.30148,46400000.0
2006-07-21 13:24:00,2.3014,2.30151,2.30134,2.30143,21800000.0
2006-07-21 13:25:00,2.30144,2.30145,2.3012,2.30145,17000000.0
2006-07-21 13:26:00,2.30145,2.30145,2.30115,2.30138,30900000.0
2006-07-21 13:27:00,2.30137,2.3016,2.30131,2.3016,34100000.0
2006-07-21 13:28:00,2.30167,2.30202,2.30167,2.30181,27000000.0
2006-07-21 13:29:00,2.3018,2.3018,2.30169,2.30171,40600000.0
2006-07-21 13:30:00,2.30153,2.30162,2.30153,2.30162,11800000.0
2006-07-21 13:31:00,2.30135,2.30168,2.30135,2.30164,62999999.0
2006-07-21 13:32:00,2.30167,2.30204,2.30167,2.30191,46900000.0
2006-07-21 13:33:00,2.30185,2.3019,2.30156,2.30183,27400000.0
2006-07-21 13:34:00,2.30181,2.30189,2.30151,2.30151,41800000.0
2006-07-21 13:35:00,2.30155,2.30173,2.30155,2.3016,60900000.0
2006-07-21 13:36:00,2.30148,2.30173,2.30139,2.30173,43500000.0
2006-07-21 13:37:00,2.30145,2.30159,2.3013,2.30159,25600000.0
2006-07-21 13:38:00,2.30177,2.30177,2.30136,2.30171,37900000.0
2006-07-21 13:39:00,2.30173,2.30173,2.30125,2.30125,35300000.0
2006-07-21 13:40:00,2.30099,2.30099,2.3004,2.30045,28700000.0
2006-07-21 13:41:00,2.30052,2.30126,2.30052,2.30081,44200000.0
2006-07-21 13:42:00,2.3008,2.30107,2.3007,2.30089,40000000.0
2006-07-21 13:43:00,2.29975,2.30072,2.29864,2.30057,28600000.0
2006-07-21 13:44:00,2.30062,2.30075,2.30049,2.30073,41400000.0
2006-07-21 13:45:00,2.3009,2.30112,2.3009,2.301,24800000.0
2006-07-21 13:46:00,2.30106,2.30111,2.30082,2.30101,58000000.0
2006-07-21 13:47:00,2.30097,2.30097,2.30046,2.30046,44900000.0
2006-07-21 13:48:00,2.30042,2.30058,2.3003,2.30049,33000000.0
2006-07-21 13:49:00,2.30057,2.30064,2.30032,2.30049,40800000.0
2006-07-21 13:50:00,2.3006,2.30085,2.3006,2.30085,15600000.0
2006-07-21 13:51:00,2.30076,2.30085,2.30003,2.30003,36000000.0
2006-07-21 13:52:00,2.30014,2.30014,2.29984,2.29998,41700000.0
2006-07-21 13:53:00,2.29975,2.29993,2.29952,2.29993,44000000.0
2006-07-21 13:54:00,2.29986,2.30003,2.2997,2.30003,18900000.0
2006-07-21 13:55:00,2.29997,2.29999,2.29988,2.29989,16000000.0
2006-07-21 13:56:00,2.2999,2.30015,2.2999,2.30003,25600000.0
2006-07-21 13:57:00,2.3,2.3,2.29957,2.29979,30300000.0
2006-07-21 13:58:00,2.29972,2.2998,2.29951,2.2998,31600000.0
2006-07-21 13:59:00,2.29971,2.29978,2.29965,2.29965,42400000.0
2006-07-21 14:00:00,2.29966,2.29974,2.29941,2.29945,64300000.0
2006-07-21 14:01:00,2.2995,2.29989,2.2995,2.29989,27500000.0
2006-07-21 14:02:00,2.29968,2.29978,2.2995,2.29962,32900000.0
2006-07-21 14:03:00,2.29963,2.29963,2.29936,2.29938,26400000.0
2006-07-21 14:04:00,2.2993,2.2993,2.29912,2.29928,27200000.0
2006-07-21 14:05:00,2.29933,2.29957,2.29933,2.29945,21500000.0
2006-07-21 14:06:00,2.29937,2.29949,2.29922,2.29934,33900000.0
2006-07-21 14:07:00,2.29937,2.29955,2.29921,2.29924,35800000.0
2006-07-21 14:08:00,2.29938,2.29945,2.29916,2.29945,38600000.0
2006-07-21 14:09:00,2.29961,2.29987,2.29961,2.29981,28200000.0
2006-07-21 14:10:00,2.29975,2.29975,2.2995,2.29958,40800000.0
2006-07-21 14:11:00,2.29962,2.29996,2.29954,2.29954,34400000.0
2006-07-21 14:12:00,2.29988,2.29988,2.29959,2.29973,64700000.0
2006-07-21 14:13:00,2.29971,2.30018,2.29971,2.30001,40000000.0
2006-07-21 14:14:00,2.30012,2.30012,2.29985,2.30003,25400000.0
2006-07-21 14:15:00,2.29991,2.30032,2.29991,2.30028,61800000.0
2006-07-21 14:16:00,2.30021,2.30056,2.30005,2.3002,39500000.0
2006-07-21 14:17:00,2.30021,2.30033,2.30007,2.3001,27800000.0
2006-07-21 14:18:00,2.3003,2.3003,2.29977,2.2999,32200000.0
2006-07-21 14:19:00,2.2998,2.29995,2.29917,2.2998,36700000.0
2006-07-21 14:20:00,2.30008,2.30057,2.29986,2.30057,37600000.0
2006-07-21 14:21:00,2.30062,2.30072,2.30041,2.30051,34200000.0
2006-07-21 14:22:00,2.30047,2.30047,2.29962,2.3,30600000.0
2006-07-21 14:23:00,2.30006,2.30049,2.3,2.30049,36600000.0
2006-07-21 14:24:00,2.30059,2.30075,2.30048,2.30075,39200000.0
2006-07-21 14:25:00,2.29978,2.30109,2.29873,2.30109,33200000.0
2006-07-21 14:26:00,2.30105,2.30117,2.3008,2.30093,53600000.0
2006-07-21 14:27:00,2.30082,2.30108,2.30064,2.30108,28200000.0
2006-07-21 14:28:00,2.3012,2.3012,2.30107,2.30107,24200000.0
2006-07-21 14:29:00,2.30104,2.30105,2.30094,2.30099,38700000.0
2006-07-21 14:30:00,2.3001,2.30069,2.29864,2.30045,42200000.0
2006-07-21 14:31:00,2.30049,2.30052,2.30022,2.30022,22000000.0
2006-07-21 14:32:00,2.29945,2.30044,2.29835,2.30044,23300000.0
2006-07-21 14:33:00,2.30052,2.30073,2.30052,2.30073,7100000.0
2006-07-21 14:34:00,2.30081,2.30081,2.30044,2.30049,17600000.0
2006-07-21 14:35:00,2.30032,2.30054,2.30032,2.30042,29700000.0
2006-07-21 14:36:00,2.30034,2.30055,2.30032,2.30055,60500000.0
2006-07-21 14:37:00,2.29972,2.30048,2.29842,2.30042,65500000.0
2006-07-21 14:38:00,2.30051,2.30062,2.30024,2.30024,36600000.0
2006-07-21 14:39:00,2.30011,2.3005,2.30011,2.3005,26200000.0
2006-07-21 14:40:00,2.30077,2.30102,2.3007,2.30074,40400000.0
2006-07-21 14:41:00,2.30045,2.30067,2.29998,2.29998,28000000.0
2006-07-21 14:42:00,2.29992,2.29992,2.29939,2.29975,30000000.0
2006-07-21 14:43:00,2.30004,2.30033,2.29972,2.30029,55200001.0
2006-07-21 14:44:00,2.30026,2.30043,2.30009,2.30043,31000000.0
2006-07-21 14:45:00,2.30054,2.30054,2.3004,2.30041,47500000.0
2006-07-21 14:46:00,2.30026,2.30026,2.29986,2.29986,27500000.0
2006-07-21 14:47:00,2.29988,2.30032,2.29985,2.30032,29500000.0
2006-07-21 14:48:00,2.29957,2.30103,2.29856,2.30103,29300000.0
2006-07-21 14:49:00,2.30087,2.30087,2.30041,2.30044,20500000.0
2006-07-21 14:50:00,2.29942,2.30002,2.29798,2.30002,26500000.0
2006-07-21 14:51:00,2.30044,2.30077,2.30032,2.30041,32900000.0
2006-07-21 14:52:00,2.3004,2.30061,2.30027,2.30027,50900000.0
2006-07-21 14:53:00,2.30038,2.30078,2.30038,2.30058,58300000.0
2006-07-21 14:54:00,2.30057,2.30085,2.30057,2.3007,23800000.0
2006-07-21 14:55:00,2.30069,2.30089,2.30053,2.30053,42900000.0
2006-07-21 14:56:00,2.30053,2.30053,2.30029,2.30044,58599999.0
2006-07-21 14:57:00,2.30033,2.30045,2.30031,2.30033,43200000.0
2006-07-21 14:58:00,2.30031,2.30041,2.30019,2.30029,31900000.0
2006-07-21 14:59:00,2.3003,2.3003,2.29844,2.29963,30300000.0
2006-07-21 15:00:00,2.30037,2.30042,2.29976,2.29985,42000000.0
2006-07-21 15:01:00,2.29987,2.29996,2.29979,2.29983,61800000.0
2006-07-21 15:02:00,2.2999,2.30008,2.29979,2.30002,23900000.0
2006-07-21 15:03:00,2.29982,2.3,2.29961,2.29978,37400000.0
2006-07-21 15:04:00,2.29987,2.30007,2.2998,2.29988,44500000.0
2006-07-21 15:05:00,2.29995,2.29995,2.29955,2.29955,29700000.0
2006-07-21 15:06:00,2.29927,2.29959,2.29927,2.2993,28200000.0
2006-07-21 15:07:00,2.29926,2.29941,2.2992,2.29931,26500000.0
2006-07-21 15:08:00,2.29914,2.29933,2.29893,2.29909,43200000.0
2006-07-21 15:09:00,2.29937,2.29941,2.29913,2.29927,17600000.0
2006-07-21 15:10:00,2.29945,2.29945,2.29783,2.29907,45900000.0
2006-07-21 15:11:00,2.29938,2.29957,2.29929,2.29954,35600000.0
2006-07-21 15:12:00,2.29946,2.29948,2.29892,2.29892,27500000.0
2006-07-21 15:13:00,2.29918,2.2994,2.2991,2.2991,25900000.0
2006-07-21 15:14:00,2.29869,2.29937,2.29778,2.29937,23100000.0
2006-07-21 15:15:00,2.2999,2.2999,2.29961,2.29971,27000000.0
2006-07-21 15:16:00,2.29974,2.29988,2.2996,2.29973,26900000.0
2006-07-21 15:17:00,2.29984,2.29988,2.29961,2.29961,27700000.0
2006-07-21 15:18:00,2.29956,2.29961,2.29935,2.29954,39400000.0
2006-07-21 15:19:00,2.29956,2.29969,2.29944,2.29953,46900000.0
2006-07-21 15:20:00,2.29951,2.2997,2.29946,2.2997,28200000.0
2006-07-21 15:21:00,2.29987,2.29987,2.29943,2.29943,27600000.0
2006-07-21 15:22:00,2.2994,2.30006,2.2994,2.30006,37100000.0
2006-07-21 15:23:00,2.30001,2.30001,2.29991,2.29995,38600000.0
2006-07-21 15:24:00,2.30018,2.3005,2.30003,2.3002,21700000.0
2006-07-21 15:25:00,2.3002,2.30037,2.3002,2.30034,18000000.0
2006-07-21 15:26:00,2.30028,2.30028,2.29992,2.30001,32300000.0
2006-07-21 15:27:00,2.30007,2.30033,2.30007,2.30017,51300000.0
2006-07-21 15:28:00,2.30017,2.30066,2.30017,2.30053,31500000.0
2006-07-21 15:29:00,2.30043,2.30044,2.30024,2.30024,26300000.0
2006-07-21 15:30:00,2.30037,2.3006,2.30022,2.3004,26300000.0
2006-07-21 15:31:00,2.30038,2.30038,2.29992,2.29992,44500000.0
2006-07-21 15:32:00,2.29993,2.30014,2.29975,2.29975,37900000.0
2006-07-21 15:33:00,2.29963,2.29977,2.29949,2.29949,39700000.0
2006-07-21 15:34:00,2.29963,2.29995,2.29957,2.29969,23000000.0
2006-07-21 15:35:00,2.29968,2.29989,2.29942,2.29958,50700000.0
2006-07-21 15:36:00,2.29892,2.29947,2.29814,2.29947,54000000.0
2006-07-21 15:37:00,2.29992,2.29992,2.29965,2.29971,24100000.0
2006-07-21 15:38:00,2.29993,2.30059,2.29988,2.30059,49800000.0
2006-07-21 15:39:00,2.30068,2.30079,2.3004,2.30053,45200000.0
2006-07-21 15:40:00,2.30073,2.30081,2.30046,2.30075,35700000.0
2006-07-21 15:41:00,2.30103,2.30146,2.30103,2.30125,27300000.0
2006-07-21 15:42:00,2.30103,2.30103,2.30061,2.30077,22200000.0
2006-07-21 15:43:00,2.3008,2.30094,2.30068,2.30093,31100000.0
2006-07-21 15:44:00,2.30085,2.30094,2.30074,2.30082,32000000.0
2006-07-21 15:45:00,2.30077,2.30097,2.30055,2.30055,56200000.0
2006-07-21 15:46:00,2.3006,2.30073,2.29842,2.29969,36700000.0
2006-07-21 15:47:00,2.30035,2.30054,2.30028,2.30028,27200000.0
2006-07-21 15:48:00,2.30035,2.30045,2.3003,2.30035,55500000.0
2006-07-21 15:49:00,2.3004,2.30053,2.30024,2.30029,71200000.0
2006-07-21 15:50:00,2.30026,2.30042,2.29994,2.29994,34500000.0
2006-07-21 15:51:00,2.29982,2.30039,2.29982,2.3001,26300000.0
2006-07-21 15:52:00,2.30022,2.30026,2.30007,2.30026,32300000.0
2006-07-21 15:53:00,2.30019,2.30043,2.30019,2.30033,33400000.0
2006-07-21 15:54:00,2.30032,2.30062,2.30026,2.30059,48400000.0
2006-07-21 15:55:00,2.30073,2.30085,2.3007,2.30074,35900000.0
2006-07-21 15:56:00,2.30082,2.30117,2.30082,2.30111,23400000.0
2006-07-21 15:57:00,2.30131,2.30166,2.30131,2.30135,32100000.0
2006-07-21 15:58:00,2.30129,2.30144,2.30107,2.30107,53300000.0
2006-07-21 15:59:00,2.30005,2.30091,2.29876,2.30091,33700000.0
2006-07-21 16:00:00,2.30084,2.30084,2.2982,2.3,45000000.0
2006-07-21 16:01:00,2.3005,2.3005,2.30015,2.30015,44699999.0
2006-07-21 16:02:00,2.30003,2.30003,2.29992,2.29992,13400000.0
2006-07-21 16:03:00,2.29975,2.29975,2.29945,2.29947,16600000.0
2006-07-21 16:04:00,2.29949,2.29975,2.29941,2.29941,40300000.0
2006-07-21 16:05:00,2.29933,2.29964,2.29932,2.29963,27400000.0
2006-07-21 16:06:00,2.29961,2.30002,2.29957,2.29957,41100000.0
2006-07-21 16:07:00,2.29938,2.29983,2.29927,2.29983,23400000.0
2006-07-21 16:08:00,2.3,2.30031,2.29977,2.30008,37100000.0
2006-07-21 16:09:00,2.30015,2.30015,2.2999,2.3,36800000.0
2006-07-21 16:10:00,2.30022,2.30046,2.3002,2.30023,35200000.0
2006-07-21 16:11:00,2.30025,2.30043,2.29995,2.30017,38000000.0
2006-07-21 16:12:00,2.30005,2.30019,2.29997,2.30014,34200000.0
2006-07-21 16:13:00,2.30021,2.30049,2.30021,2.30047,42700000.0
2006-07-21 16:14:00,2.30064,2.30069,2.30049,2.30055,41300000.0
2006-07-21 16:15:00,2.30064,2.30084,2.30046,2.30053,48400000.0
2006-07-21 16:16:00,2.30064,2.30064,2.30044,2.3006,30300000.0
2006-07-21 16:17:00,2.30057,2.3009,2.30042,2.30054,32500000.0
2006-07-21 16:18:00,2.30037,2.3007,2.30037,2.3007,19400000.0
2006-07-21 16:19:00,2.30072,2.3009,2.30056,2.30078,81199998.0
2006-07-21 16:20:00,2.30078,2.30078,2.30029,2.30029,47000000.0
2006-07-21 16:21:00,2.3002,2.30026,2.30007,2.30016,37900000.0
2006-07-21 16:22:00,2.30015,2.30021,2.29997,2.30006,23100000.0
2006-07-21 16:23:00,2.29997,2.30027,2.29997,2.29999,29900000.0
2006-07-21 16:24:00,2.29977,2.29998,2.29949,2.29982,42300000.0
2006-07-21 16:25:00,2.30005,2.30023,2.2998,2.29995,62800000.0
2006-07-21 16:26:00,2.29993,2.29999,2.29976,2.29992,59800000.0
2006-07-21 16:27:00,2.30002,2.30024,2.30002,2.30007,39400000.0
2006-07-21 16:28:00,2.30008,2.30008,2.29957,2.29986,37000000.0
2006-07-21 16:29:00,2.29964,2.29995,2.29964,2.29995,19700000.0
2006-07-21 16:30:00,2.29982,2.3001,2.29971,2.29994,38600000.0
2006-07-21 16:31:00,2.29985,2.29995,2.29967,2.29982,38000000.0
2006-07-21 16:32:00,2.29984,2.29984,2.2997,2.29974,28800000.0
2006-07-21 16:33:00,2.29984,2.30001,2.29984,2.3,28200000.0
2006-07-21 16:34:00,2.29985,2.3,2.29976,2.29996,42500000.0
2006-07-21 16:35:00,2.29998,2.30043,2.29998,2.30043,46900000.0
2006-07-21 16:36:00,2.30044,2.30044,2.30022,2.30029,34800000.0
2006-07-21 16:37:00,2.3004,2.3007,2.30031,2.30058,37000000.0
2006-07-21 16:38:00,2.30047,2.30047,2.30016,2.30016,21600000.0
2006-07-21 16:39:00,2.30018,2.30019,2.29989,2.3,37700000.0
2006-07-21 16:40:00,2.30011,2.30011,2.29993,2.30006,24000000.0
2006-07-21 16:41:00,2.30005,2.30026,2.30001,2.30002,33400000.0
2006-07-21 16:42:00,2.30002,2.30002,2.29814,2.29907,22700000.0
2006-07-21 16:43:00,2.29984,2.30011,2.29984,2.30002,32200000.0
2006-07-21 16:44:00,2.29985,2.30028,2.29985,2.30002,40200000.0
2006-07-21 16:45:00,2.30006,2.30031,2.30006,2.30024,36900000.0
2006-07-21 16:46:00,2.30025,2.30034,2.30017,2.30023,33100000.0
2006-07-21 16:47:00,2.30014,2.30041,2.30014,2.30041,39600000.0
2006-07-21 16:48:00,2.30031,2.30053,2.30029,2.30038,41200000.0
2006-07-21 16:49:00,2.30035,2.30055,2.30026,2.30055,21500000.0
2006-07-21 16:50:00,2.30058,2.30058,2.3003,2.3003,46400000.0
2006-07-21 16:51:00,2.30031,2.30079,2.30031,2.30079,23000000.0
2006-07-21 16:52:00,2.30069,2.30072,2.30057,2.30057,14100000.0
2006-07-21 16:53:00,2.30078,2.3012,2.30078,2.30107,20600000.0
2006-07-21 16:54:00,2.30108,2.30112,2.30049,2.30065,45400000.0
2006-07-21 16:55:00,2.30049,2.30069,2.3004,2.30045,38900000.0
2006-07-21 16:56:00,2.30038,2.30054,2.30038,2.30044,24800000.0
2006-07-21 16:57:00,2.30037,2.30038,2.2999,2.2999,23800000.0
2006-07-21 16:58:00,2.29965,2.29999,2.29965,2.29972,44800000.0
2006-07-21 16:59:00,2.29971,2.29971,2.29953,2.29968,29800000.0
2006-07-21 17:00:00,2.29972,2.29988,2.29956,2.29986,60400000.0
2006-07-21 17:01:00,2.30007,2.30007,2.29996,2.30001,46900000.0
2006-07-21 17:02:00,2.29987,2.30009,2.29948,2.29948,45100000.0
2006-07-21 17:03:00,2.29945,2.29963,2.29936,2.29961,30000000.0
2006-07-21 17:04:00,2.29969,2.30006,2.29969,2.30002,22400000.0
2006-07-21 17:05:00,2.29982,2.29989,2.29967,2.29969,41800000.0
2006-07-21 17:06:00,2.29951,2.29951,2.29929,2.29938,46300000.0
2006-07-21 17:07:00,2.2996,2.2996,2.29789,2.29927,37000000.0
2006-07-21 17:08:00,2.29979,2.29992,2.29964,2.29979,26700000.0
2006-07-21 17:09:00,2.29987,2.29991,2.29977,2.29977,29200000.0
2006-07-21 17:10:00,2.29979,2.30023,2.29979,2.3001,23500000.0
2006-07-21 17:11:00,2.30002,2.30014,2.29971,2.29996,33900000.0
2006-07-21 17:12:00,2.29992,2.29992,2.29943,2.29955,26400000.0
2006-07-21 17:13:00,2.29954,2.29985,2.29937,2.29977,50400000.0
2006-07-21 17:14:00,2.29986,2.30023,2.29983,2.30019,25700000.0
2006-07-21 17:15:00,2.29991,2.29991,2.29962,2.29972,55499999.0
2006-07-21 17:16:00,2.29961,2.29974,2.29943,2.29957,46200000.0
2006-07-21 17:17:00,2.29963,2.29982,2.29943,2.29982,40300000.0
2006-07-21 17:18:00,2.29972,2.29975,2.29958,2.29958,36500000.0
2006-07-21 17:19:00,2.29953,2.29956,2.29937,2.29943,37300000.0
2006-07-21 17:20:00,2.29957,2.29963,2.29938,2.29955,33000000.0
2006-07-21 17:21:00,2.29956,2.29972,2.29948,2.29948,34600000.0
2006-07-21 17:22:00,2.29962,2.30004,2.29962,2.29993,32500000.0
2006-07-21 17:23:00,2.30026,2.30037,2.30002,2.30023,36800000.0
2006-07-21 17:24:00,2.30004,2.30041,2.30004,2.30025,38900000.0
2006-07-21 17:25:00,2.30013,2.30061,2.30008,2.3005,51500000.0
2006-07-21 17:26:00,2.30032,2.30044,2.29998,2.30033,36000000.0
2006-07-21 17:27:00,2.30041,2.30041,2.30033,2.30033,24600000.0
2006-07-21 17:28:00,2.30028,2.30041,2.30012,2.30023,21600000.0
2006-07-21 17:29:00,2.30036,2.30036,2.30013,2.30031,51700000.0
2006-07-21 17:30:00,2.3003,2.30058,2.30027,2.30036,44500000.0
2006-07-21 17:31:00,2.30034,2.30059,2.3003,2.3003,18300000.0
2006-07-21 17:32:00,2.30008,2.30008,2.29973,2.2998,21500000.0
2006-07-21 17:33:00,2.29993,2.3003,2.2998,2.3003,28700000.0
2006-07-21 17:34:00,2.30003,2.30003,2.29983,2.29983,26900000.0
2006-07-21 17:35:00,2.29976,2.30003,2.29974,2.30003,19000000.0
2006-07-21 17:36:00,2.30019,2.30033,2.29981,2.29981,25000000.0
2006-07-21 17:37:00,2.29961,2.30001,2.29961,2.29992,12000000.0
2006-07-21 17:38:00,2.29988,2.29996,2.29971,2.29996,20200000.0
2006-07-21 17:39:00,2.29987,2.29987,2.29961,2.29969,36000000.0
2006-07-21 17:40:00,2.29984,2.29994,2.29967,2.29978,32400000.0
2006-07-21 17:41:00,2.29964,2.29964,2.29933,2.29933,32700000.0
2006-07-21 17:42:00,2.29943,2.29958,2.29931,2.29938,50000000.0
2006-07-21 17:43:00,2.29932,2.29959,2.29919,2.29959,35000000.0
2006-07-21 17:44:00,2.29955,2.2996,2.2977,2.29925,48000000.0
2006-07-21 17:45:00,2.29949,2.29965,2.29908,2.29908,53900000.0
2006-07-21 17:46:00,2.29901,2.29919,2.29884,2.29898,60700000.0
2006-07-21 17:47:00,2.29886,2.29907,2.29874,2.29904,24800000.0
2006-07-21 17:48:00,2.29888,2.29897,2.29861,2.29874,32700000.0
2006-07-21 17:49:00,2.29887,2.29923,2.29887,2.29893,15500000.0
2006-07-21 17:50:00,2.2988,2.29931,2.2988,2.29931,37200000.0
2006-07-21 17:51:00,2.29937,2.29939,2.29916,2.29926,32000000.0
2006-07-21 17:52:00,2.29932,2.29932,2.2988,2.29893,40300000.0
2006-07-21 17:53:00,2.2987,2.29908,2.29865,2.29892,40700000.0
2006-07-21 17:54:00,2.29877,2.29895,2.29856,2.29868,16300000.0
2006-07-21 17:55:00,2.29851,2.29851,2.29821,2.29825,68299998.0
2006-07-21 17:56:00,2.29828,2.29828,2.29792,2.29797,45900000.0
2006-07-21 17:57:00,2.29799,2.29818,2.2979,2.29808,36400000.0
2006-07-21 17:58:00,2.29817,2.29854,2.29807,2.29854,22800000.0
2006-07-21 17:59:00,2.29852,2.29888,2.29841,2.29885,45200000.0
2006-07-21 18:00:00,2.29905,2.29919,2.2988,2.29883,33400000.0
2006-07-21 18:01:00,2.29892,2.29925,2.29888,2.29888,305000000.0
2006-07-21 18:02:00,2.29901,2.29944,2.29897,2.29911,338600000.0
2006-07-21 18:03:00,2.29913,2.2995,2.299,2.29926,440800001.0
2006-07-21 18:04:00,2.29932,2.29949,2.29914,2.29943,326200001.0
2006-07-21 18:05:00,2.2995,2.29966,2.29934,2.29944,205100000.0
2006-07-21 18:06:00,2.29944,2.29968,2.29932,2.29943,426700000.0
2006-07-21 18:07:00,2.29947,2.29995,2.29944,2.29995,431799999.0
2006-07-21 18:08:00,2.29987,2.29993,2.29941,2.29957,385500000.0
2006-07-21 18:09:00,2.29947,2.29985,2.29946,2.29977,271600000.0
2006-07-21 18:10:00,2.29982,2.29988,2.29954,2.29982,304000000.0
2006-07-21 18:11:00,2.29982,2.29999,2.2996,2.29999,233700000.0
2006-07-21 18:12:00,2.2999,2.30005,2.2997,2.2997,204499998.0
2006-07-21 18:13:00,2.29983,2.29993,2.29962,2.29963,171700000.0
2006-07-21 18:14:00,2.29973,2.29977,2.29942,2.29955,339500001.0
2006-07-21 18:15:00,2.29957,2.29985,2.29948,2.29965,352299999.0
2006-07-21 18:16:00,2.29977,2.29988,2.29964,2.29975,341700000.0
2006-07-21 18:17:00,2.29984,2.30015,2.29953,2.29971,218800000.0
2006-07-21 18:18:00,2.29973,2.3001,2.29973,2.29994,186900001.0
2006-07-21 18:19:00,2.29991,2.30013,2.29984,2.29991,247100000.0
2006-07-21 18:20:00,2.29987,2.30003,2.29965,2.30003,163199999.0
2006-07-21 18:21:00,2.29995,2.29995,2.29958,2.2996,226800000.0
2006-07-21 18:22:00,2.2996,2.2996,2.29923,2.2995,274700000.0
2006-07-21 18:23:00,2.29944,2.29963,2.29922,2.29955,358000000.0
2006-07-21 18:24:00,2.29944,2.29944,2.29903,2.29903,319500000.0
2006-07-21 18:25:00,2.29892,2.29903,2.2987,2.29873,309800000.0
2006-07-21 18:26:00,2.29868,2.29882,2.29852,2.29855,370400000.0
2006-07-21 18:27:00,2.29857,2.29908,2.29857,2.2988,300500000.0
2006-07-21 18:28:00,2.29882,2.29899,2.29866,2.29884,198100000.0
2006-07-21 18:29:00,2.2987,2.29879,2.29837,2.29837,223800000.0
2006-07-21 18:30:00,2.29833,2.2985,2.29812,2.29832,235100000.0
2006-07-21 18:31:00,2.29838,2.2984,2.2982,2.29834,172600000.0
2006-07-21 18:32:00,2.2983,2.29839,2.29795,2.29828,173700000.0
2006-07-21 18:33:00,2.29847,2.29899,2.29847,2.29886,315900000.0
2006-07-21 18:34:00,2.29892,2.29898,2.29859,2.29896,348100000.0
2006-07-21 18:35:00,2.29894,2.29894,2.29861,2.29873,142800000.0
2006-07-21 18:36:00,2.2987,2.2987,2.29846,2.29864,106500000.0
2006-07-21 18:37:00,2.29872,2.29886,2.29868,2.29868,71300000.0
2006-07-21 18:38:00,2.29876,2.29908,2.29876,2.29908,61100000.0
2006-07-21 18:39:00,2.29895,2.29923,2.29729,2.29923,157500000.0
2006-07-21 18:40:00,2.29926,2.29926,2.29891,2.29908,182800000.0
2006-07-21 18:41:00,2.29911,2.29925,2.29895,2.299,137100000.0
2006-07-21 18:42:00,2.29891,2.29912,2.29869,2.2989,100000000.0
2006-07-21 18:43:00,2.2989,2.29913,2.29889,2.29905,69500000.0
2006-07-21 18:44:00,2.29921,2.29931,2.29911,2.29912,161000000.0
2006-07-21 18:45:00,2.29913,2.29914,2.299,2.29908,89900000.0
2006-07-21 18:46:00,2.29908,2.29915,2.29905,2.29905,24900000.0
2006-07-21 18:47:00,2.29915,2.2993,2.29899,2.2993,40100000.0
2006-07-21 18:48:00,2.29918,2.2992,2.299,2.29906,97500000.0
2006-07-21 18:49:00,2.29917,2.29924,2.29903,2.29924,37500000.0
2006-07-21 18:50:00,2.2992,2.29939,2.29914,2.29916,28400000.0
2006-07-21 18:51:00,2.29902,2.29905,2.29878,2.29878,149900000.0
2006-07-21 18:52:00,2.29861,2.29873,2.29847,2.29847,216400000.0
2006-07-21 18:53:00,2.29855,2.2989,2.29855,2.2987,135800000.0
2006-07-21 18:54:00,2.29873,2.29895,2.29865,2.29878,92300000.0
2006-07-21 18:55:00,2.29875,2.29894,2.2987,2.29876,152899999.0
2006-07-21 18:56:00,2.29881,2.29891,2.29875,2.29884,35900000.0
2006-07-21 18:57:00,2.29892,2.29923,2.29886,2.29888,72800000.0
2006-07-21 18:58:00,2.29895,2.29904,2.29883,2.29891,215000001.0
2006-07-21 18:59:00,2.29893,2.29903,2.29867,2.29872,191100000.0
2006-07-21 19:00:00,2.29874,2.29917,2.29871,2.29917,82300000.0
2006-07-21 19:01:00,2.29901,2.29901,2.29878,2.29878,27100000.0
2006-07-21 19:02:00,2.2988,2.29896,2.29876,2.29893,137400000.0
2006-07-21 19:03:00,2.2989,2.29908,2.29873,2.29873,94900000.0
2006-07-21 19:04:00,2.29863,2.29878,2.29858,2.29878,49000000.0
2006-07-21 19:05:00,2.29875,2.29875,2.2986,2.29861,59800000.0
2006-07-21 19:06:00,2.29863,2.29913,2.29862,2.29899,229500000.0
2006-07-21 19:07:00,2.29902,2.29943,2.29902,2.29924,115900000.0
2006-07-21 19:08:00,2.2993,2.29934,2.29911,2.29917,222400000.0
2006-07-21 19:09:00,2.29915,2.29932,2.29898,2.29898,147100000.0
2006-07-21 19:10:00,2.29902,2.29927,2.299,2.2991,91300000.0
2006-07-21 19:11:00,2.29903,2.29904,2.2988,2.29889,69600000.0
2006-07-21 19:12:00,2.29893,2.29905,2.29891,2.29905,36100000.0
2006-07-21 19:13:00,2.29905,2.2991,2.29892,2.29895,140600000.0
2006-07-21 19:14:00,2.299,2.29902,2.29892,2.29895,62100000.0
2006-07-21 19:15:00,2.2989,2.29903,2.29882,2.29884,155300000.0
2006-07-21 19:16:00,2.29897,2.29907,2.29897,2.29903,29000000.0
2006-07-21 19:17:00,2.29903,2.29916,2.29893,2.29896,57600000.0
2006-07-21 19:18:00,2.29893,2.29906,2.29889,2.299,115200000.0
2006-07-21 19:19:00,2.29897,2.29906,2.29886,2.29887,142100000.0
2006-07-21 19:20:00,2.29898,2.29913,2.29894,2.29908,99200000.0
2006-07-21 19:21:00,2.29905,2.29922,2.29899,2.29922,88200000.0
2006-07-21 19:22:00,2.29925,2.29953,2.29916,2.29916,68400000.0
2006-07-21 19:23:00,2.29905,2.29927,2.29897,2.29897,160600000.0
2006-07-21 19:24:00,2.29906,2.29906,2.29894,2.29898,132200000.0
2006-07-21 19:25:00,2.29888,2.29904,2.29884,2.29885,62200000.0
2006-07-21 19:26:00,2.29881,2.29893,2.2987,2.29873,177200000.0
2006-07-21 19:27:00,2.29869,2.2988,2.29862,2.29862,139200000.0
2006-07-21 19:28:00,2.29869,2.29903,2.29869,2.299,92400000.0
2006-07-21 19:29:00,2.29888,2.29888,2.2987,2.2988,139299999.0
2006-07-21 19:30:00,2.29881,2.29903,2.29874,2.2988,200500000.0
2006-07-21 19:31:00,2.2987,2.29881,2.29855,2.29881,57700000.0
2006-07-21 19:32:00,2.29877,2.29897,2.29867,2.29873,162600000.0
2006-07-21 19:33:00,2.29871,2.29882,2.29865,2.29873,86500000.0
2006-07-21 19:34:00,2.29882,2.29882,2.2986,2.29863,129600000.0
2006-07-21 19:35:00,2.29862,2.29885,2.29859,2.29867,138700000.0
2006-07-21 19:36:00,2.29865,2.2988,2.29862,2.29862,96600000.0
2006-07-21 19:37:00,2.29877,2.29884,2.2986,2.29861,52300000.0
2006-07-21 19:38:00,2.29854,2.29881,2.29854,2.29859,32600000.0
2006-07-21 19:39:00,2.29848,2.29869,2.29836,2.29869,49800000.0
2006-07-21 19:40:00,2.2988,2.29889,2.29878,2.2988,122100001.0
2006-07-21 19:41:00,2.29874,2.29874,2.29851,2.29871,82600000.0
2006-07-21 19:42:00,2.29877,2.29877,2.29819,2.29827,90800000.0
2006-07-21 19:43:00,2.29826,2.29855,2.2982,2.29855,35500000.0
2006-07-21 19:44:00,2.29861,2.29882,2.29852,2.29882,71000000.0
2006-07-21 19:45:00,2.2988,2.29887,2.29875,2.29887,81300000.0
2006-07-21 19:46:00,2.29903,2.29903,2.29874,2.29876,125200000.0
2006-07-21 19:47:00,2.29876,2.29888,2.29862,2.29862,29800000.0
2006-07-21 19:48:00,2.29847,2.29872,2.29847,2.29849,72300000.0
2006-07-21 19:49:00,2.29866,2.29878,2.29857,2.2986,99300000.0
2006-07-21 19:50:00,2.29865,2.29887,2.29862,2.29879,50400000.0
2006-07-21 19:51:00,2.29883,2.29883,2.29865,2.29878,92700000.0
2006-07-21 19:52:00,2.29879,2.29899,2.29879,2.29893,75500000.0
2006-07-21 19:53:00,2.29888,2.29894,2.29883,2.29885,38300001.0
2006-07-21 19:54:00,2.29892,2.29892,2.29872,2.29875,79000000.0
2006-07-21 19:55:00,2.29868,2.29868,2.29845,2.29846,57700000.0
2006-07-21 19:56:00,2.29865,2.29865,2.29843,2.29845,50400000.0
2006-07-21 19:57:00,2.29848,2.29854,2.29841,2.29848,110800000.0
2006-07-21 19:58:00,2.29845,2.2987,2.29844,2.29854,111000000.0
2006-07-21 19:59:00,2.29855,2.2986,2.29847,2.29855,140500000.0
2006-07-21 20:00:00,2.29855,2.29857,2.29834,2.29834,96600000.0
2006-07-21 20:01:00,2.29825,2.29825,2.29799,2.29799,90700000.0
2006-07-21 20:02:00,2.29767,2.29778,2.29739,2.29773,46400000.0
2006-07-21 20:03:00,2.29804,2.29805,2.29784,2.298,43500000.0
2006-07-21 20:04:00,2.29807,2.29807,2.29783,2.29784,32900000.0
2006-07-21 20:05:00,2.29781,2.29803,2.29774,2.29774,45300000.0
2006-07-21 20:06:00,2.29767,2.298,2.29767,2.29786,44000000.0
2006-07-21 20:07:00,2.29804,2.29818,2.29801,2.29801,42700000.0
2006-07-21 20:08:00,2.29804,2.29819,2.29782,2.29789,69100000.0
2006-07-21 20:09:00,2.29782,2.29785,2.29769,2.29779,32200000.0
2006-07-21 20:10:00,2.29786,2.29788,2.29774,2.29788,37900000.0
2006-07-21 20:11:00,2.2978,2.2978,2.29758,2.29765,49800000.0
2006-07-21 20:12:00,2.29758,2.29778,2.29751,2.29772,148800000.0
2006-07-21 20:13:00,2.29764,2.29769,2.29743,2.2976,145700000.0
2006-07-21 20:14:00,2.29763,2.29783,2.29746,2.29755,65700000.0
2006-07-21 20:15:00,2.29761,2.29823,2.29734,2.29792,192100000.0
2006-07-21 20:16:00,2.29796,2.29819,2.29789,2.29809,175900000.0
2006-07-21 20:17:00,2.29787,2.29817,2.29756,2.29817,26200000.0
2006-07-21 20:18:00,2.29834,2.29867,2.29818,2.2984,68000000.0
2006-07-21 20:19:00,2.29842,2.29852,2.2982,2.29852,139100000.0
2006-07-21 20:20:00,2.29852,2.29862,2.2983,2.29834,207100000.0
2006-07-21 20:21:00,2.29812,2.29815,2.29787,2.29807,71400000.0
2006-07-21 20:22:00,2.29797,2.29821,2.29716,2.29716,94500000.0
2006-07-21 20:23:00,2.29707,2.2972,2.297,2.2971,138100000.0
2006-07-21 20:24:00,2.29731,2.29847,2.29731,2.29847,48300000.0
2006-07-21 20:25:00,2.29849,2.29867,2.29838,2.29838,230300001.0
2006-07-21 20:26:00,2.29845,2.29852,2.29827,2.2985,153700000.0
2006-07-21 20:27:00,2.29848,2.29851,2.29824,2.29829,102500000.0
2006-07-21 20:28:00,2.29808,2.29808,2.29783,2.29783,214400000.0
2006-07-21 20:29:00,2.29784,2.29805,2.29758,2.29772,155400000.0
2006-07-21 20:30:00,2.29775,2.29794,2.29768,2.29775,380800000.0
2006-07-21 20:31:00,2.29773,2.29794,2.29766,2.29772,204600000.0
2006-07-21 20:32:00,2.29776,2.29786,2.29755,2.29779,375100000.0
2006-07-21 20:33:00,2.29774,2.29808,2.29774,2.29805,66700000.0
2006-07-21 20:34:00,2.29813,2.29822,2.29808,2.2982,87399999.0
2006-07-21 20:35:00,2.29825,2.29825,2.29803,2.2981,45500000.0
2006-07-21 20:36:00,2.29814,2.29826,2.29814,2.29818,63900000.0
2006-07-21 20:37:00,2.29804,2.29821,2.2979,2.29802,144000000.0
2006-07-21 20:38:00,2.29803,2.29813,2.29783,2.29797,164500000.0
2006-07-21 20:39:00,2.29804,2.29812,2.29801,2.29806,128200000.0
2006-07-21 20:40:00,2.29812,2.29827,2.29798,2.29799,180400000.0
2006-07-21 20:41:00,2.29804,2.29826,2.29804,2.29823,115400000.0
2006-07-21 20:42:00,2.29827,2.29835,2.2981,2.2981,71600000.0
2006-07-21 20:43:00,2.2982,2.29841,2.29816,2.2982,89700000.0
2006-07-21 20:44:00,2.29819,2.29819,2.29797,2.29797,204800000.0
2006-07-21 20:45:00,2.29799,2.2982,2.29795,2.29795,65200000.0
2006-07-21 20:46:00,2.29807,2.29822,2.29788,2.29788,56599998.0
2006-07-21 20:47:00,2.29778,2.29778,2.29759,2.29762,134700000.0
2006-07-21 20:48:00,2.29762,2.29793,2.2976,2.29772,187600000.0
2006-07-21 20:49:00,2.29774,2.29784,2.29753,2.2976,117599999.0
2006-07-21 20:50:00,2.29758,2.29767,2.29738,2.29738,128000000.0
2006-07-21 20:51:00,2.29733,2.29741,2.29724,2.29724,108000000.0
2006-07-21 20:52:00,2.29718,2.29737,2.29703,2.29709,175400000.0
2006-07-21 20:53:00,2.29714,2.29752,2.29708,2.29736,218100000.0
2006-07-21 20:54:00,2.29745,2.29781,2.29728,2.29728,143900000.0
2006-07-21 20:55:00,2.29716,2.29755,2.29716,2.29754,37900000.0
2006-07-21 20:56:00,2.29755,2.29761,2.2974,2.29749,220100000.0
2006-07-21 20:57:00,2.29754,2.29796,2.29754,2.29794,344300000.0
2006-07-21 20:58:00,2.29808,2.29842,2.29808,2.29833,187400000.0
2006-07-21 20:59:00,2.29845,2.29845,2.29814,2.29832,180200000.0
2006-07-21 21:00:00,2.29839,2.29839,2.29817,2.29818,241200000.0
2006-07-21 21:01:00,2.2982,2.29834,2.29808,2.29828,367900000.0
2006-07-21 21:02:00,2.29832,2.29832,2.29808,2.29808,78700000.0
2006-07-21 21:03:00,2.2981,2.29823,2.29805,2.29814,77900000.0
2006-07-21 21:04:00,2.29816,2.29824,2.29809,2.29824,64000000.0
2006-07-21 21:05:00,2.29819,2.29819,2.29799,2.298,77500000.0
2006-07-21 21:06:00,2.29792,2.29792,2.29779,2.29779,79599998.0
2006-07-21 21:07:00,2.29779,2.29785,2.29769,2.29774,26300000.0
2006-07-21 21:08:00,2.29771,2.29782,2.29764,2.29778,29600000.0
2006-07-21 21:09:00,2.29773,2.29773,2.29742,2.2975,61100000.0
2006-07-21 21:10:00,2.29748,2.29748,2.2973,2.29737,85000000.0
2006-07-21 21:11:00,2.29738,2.29759,2.29738,2.29754,136200001.0
2006-07-21 21:12:00,2.29757,2.29772,2.29757,2.2977,35100000.0
2006-07-21 21:13:00,2.29765,2.29772,2.29736,2.29736,159200001.0
2006-07-21 21:14:00,2.29752,2.29752,2.29719,2.29738,163200000.0
2006-07-21 21:15:00,2.29742,2.29768,2.29732,2.2975,192300000.0
2006-07-21 21:16:00,2.29762,2.29787,2.29759,2.29769,143100001.0
2006-07-21 21:17:00,2.29762,2.29763,2.29733,2.29745,140800000.0
2006-07-21 21:18:00,2.29745,2.29752,2.29738,2.29745,121500000.0
2006-07-21 21:19:00,2.29744,2.29764,2.29744,2.29752,89700000.0
2006-07-21 21:20:00,2.29765,2.29775,2.29755,2.29755,287499998.0
2006-07-21 21:21:00,2.29755,2.2979,2.29752,2.29759,237900000.0
2006-07-21 21:22:00,2.29778,2.2979,2.29771,2.29783,154900000.0
2006-07-21 21:23:00,2.2979,2.2979,2.29762,2.29775,107500000.0
2006-07-21 21:24:00,2.29781,2.29787,2.29768,2.29779,61700000.0
2006-07-21 21:25:00,2.29774,2.29789,2.29774,2.29784,40600000.0
2006-07-21 21:26:00,2.29793,2.29805,2.29789,2.29805,32100000.0
2006-07-21 21:27:00,2.29812,2.29815,2.298,2.29812,78800000.0
2006-07-21 21:28:00,2.29819,2.29821,2.29809,2.29811,89800000.0
2006-07-21 21:29:00,2.29814,2.29822,2.29805,2.2981,48000000.0
2006-07-21 21:30:00,2.29819,2.29819,2.29804,2.29805,35900000.0
2006-07-21 21:31:00,2.29797,2.29815,2.29791,2.29806,13700000.0
2006-07-21 21:32:00,2.2983,2.29843,2.29819,2.29825,154700000.0
2006-07-21 21:33:00,2.29813,2.29844,2.29813,2.2983,67000000.0
2006-07-21 21:34:00,2.29845,2.29867,2.29843,2.29845,126800000.0
2006-07-21 21:35:00,2.29853,2.29866,2.29853,2.29863,33000000.0
2006-07-21 21:36:00,2.29864,2.29875,2.2986,2.2986,41200000.0
2006-07-21 21:37:00,2.29858,2.29865,2.29855,2.29862,55200000.0
2006-07-21 21:38:00,2.2986,2.2987,2.29855,2.29865,92900000.0
2006-07-21 21:39:00,2.29857,2.29857,2.29848,2.29848,12700000.0
2006-07-21 21:40:00,2.29852,2.29852,2.29827,2.29842,24200000.0
2006-07-21 21:41:00,2.29835,2.29855,2.29835,2.29853,52000001.0
2006-07-21 21:42:00,2.29855,2.29866,2.29843,2.29852,103200000.0
2006-07-21 21:43:00,2.29839,2.29839,2.29794,2.29794,79400000.0
2006-07-21 21:44:00,2.29799,2.29807,2.29775,2.29783,114800000.0
2006-07-21 21:45:00,2.29788,2.29796,2.29776,2.29786,71100000.0
2006-07-21 21:46:00,2.29801,2.29836,2.29798,2.29836,51500000.0
2006-07-21 21:47:00,2.29838,2.29857,2.29812,2.29817,126600000.0
2006-07-21 21:48:00,2.29808,2.29816,2.29785,2.29785,32200000.0
2006-07-21 21:49:00,2.29788,2.29795,2.29774,2.29774,88900000.0
2006-07-21 21:50:00,2.29779,2.29779,2.29754,2.29761,35700000.0
2006-07-21 21:51:00,2.29768,2.29779,2.29756,2.29779,46800000.0
2006-07-21 21:52:00,2.29777,2.29786,2.29767,2.2977,166399999.0
2006-07-21 21:53:00,2.29771,2.29771,2.29753,2.29753,56500000.0
2006-07-21 21:54:00,2.29747,2.29747,2.29741,2.29744,24600000.0
2006-07-21 21:55:00,2.29748,2.29767,2.29744,2.29764,80300000.0
2006-07-21 21:56:00,2.29765,2.29767,2.29753,2.29763,54200000.0
2006-07-21 21:57:00,2.29763,2.29775,2.29763,2.29775,26900000.0
2006-07-21 21:58:00,2.29777,2.29786,2.29774,2.2978,26200000.0
2006-07-21 21:59:00,2.29783,2.29796,2.29775,2.29775,192399999.0
2006-07-21 22:00:00,2.29766,2.29793,2.29766,2.29793,73800000.0
2006-07-21 22:01:00,2.29789,2.29814,2.29785,2.29814,47100000.0
2006-07-21 22:02:00,2.29818,2.29879,2.29818,2.29852,101400000.0
2006-07-21 22:03:00,2.29863,2.29865,2.29817,2.29817,17500000.0
2006-07-21 22:04:00,2.29808,2.29815,2.29799,2.29802,127800000.0
2006-07-21 22:05:00,2.29789,2.29794,2.29729,2.29782,92100000.0
2006-07-21 22:06:00,2.29796,2.2982,2.29796,2.29804,23800000.0
2006-07-21 22:07:00,2.2981,2.29819,2.29796,2.29796,45200000.0
2006-07-21 22:08:00,2.29796,2.29806,2.29792,2.29806,25200000.0
2006-07-21 22:09:00,2.29811,2.2982,2.29798,2.29808,47900000.0
2006-07-21 22:10:00,2.29817,2.29821,2.29807,2.29819,18800000.0
2006-07-21 22:11:00,2.29823,2.29856,2.29823,2.29852,17500000.0
2006-07-21 22:12:00,2.29857,2.29859,2.29845,2.29853,70800000.0
2006-07-21 22:13:00,2.29848,2.29848,2.29828,2.29828,37700000.0
2006-07-21 22:14:00,2.29836,2.29855,2.29836,2.29839,27900000.0
2006-07-21 22:15:00,2.29833,2.29857,2.29829,2.29853,140600000.0
2006-07-21 22:16:00,2.29854,2.29872,2.29845,2.29852,153400000.0
2006-07-21 22:17:00,2.29854,2.29864,2.29852,2.29854,39400000.0
2006-07-21 22:18:00,2.29857,2.29858,2.29853,2.29853,32000000.0
2006-07-21 22:19:00,2.29847,2.29847,2.2982,2.29821,36100000.0
2006-07-21 22:20:00,2.29825,2.29838,2.29824,2.29825,25000000.0
2006-07-21 22:21:00,2.2983,2.29835,2.29823,2.29827,40000001.0
2006-07-21 22:22:00,2.29824,2.29856,2.29823,2.2983,94100000.0
2006-07-21 22:23:00,2.29822,2.29837,2.29821,2.29821,86799999.0
2006-07-21 22:24:00,2.29815,2.2983,2.29799,2.2983,57600000.0
2006-07-21 22:25:00,2.29819,2.29825,2.29811,2.29815,58100000.0
2006-07-21 22:26:00,2.29815,2.29815,2.29804,2.29804,9600000.0
2006-07-21 22:27:00,2.29804,2.29813,2.29796,2.29799,45700000.0
2006-07-21 22:28:00,2.29803,2.29803,2.29786,2.29793,32900000.0
2006-07-21 22:29:00,2.29789,2.29793,2.29779,2.29785,135900000.0
2006-07-21 22:30:00,2.29782,2.29802,2.29778,2.29786,132600000.0
2006-07-21 22:31:00,2.29781,2.29785,2.29768,2.29779,30600000.0
2006-07-21 22:32:00,2.2978,2.2978,2.29766,2.29766,43100000.0
2006-07-21 22:33:00,2.29767,2.29785,2.29767,2.29773,69400000.0
2006-07-21 22:34:00,2.29772,2.29788,2.29772,2.29778,62100000.0
2006-07-21 22:35:00,2.29767,2.29783,2.29767,2.29772,20700000.0
2006-07-21 22:36:00,2.29775,2.29775,2.29766,2.29773,27300000.0
2006-07-21 22:37:00,2.29773,2.29777,2.29767,2.29772,28700000.0
2006-07-21 22:38:00,2.29777,2.29777,2.29762,2.29762,58200000.0
2006-07-21 22:39:00,2.2975,2.29758,2.29749,2.29749,16400000.0
2006-07-21 22:40:00,2.29737,2.29743,2.29709,2.2972,35100000.0
2006-07-21 22:41:00,2.2971,2.29729,2.2971,2.29727,42600000.0
2006-07-21 22:42:00,2.29732,2.29759,2.29732,2.29748,57100000.0
2006-07-21 22:43:00,2.29755,2.29782,2.29754,2.29763,122900000.0
2006-07-21 22:44:00,2.29765,2.29783,2.2976,2.2977,88000001.0
2006-07-21 22:45:00,2.29765,2.29765,2.29757,2.29763,55800000.0
2006-07-21 22:46:00,2.29782,2.29821,2.29782,2.29802,79700000.0
2006-07-21 22:47:00,2.29812,2.29832,2.29809,2.29809,36700000.0
2006-07-21 22:48:00,2.298,2.2983,2.298,2.29805,54000000.0
2006-07-21 22:49:00,2.29807,2.2982,2.29794,2.29809,76300000.0
2006-07-21 22:50:00,2.29789,2.29793,2.29779,2.29785,31900000.0
2006-07-21 22:51:00,2.29784,2.29806,2.29776,2.29779,73700000.0
2006-07-21 22:52:00,2.29767,2.29787,2.29763,2.29763,42200000.0
2006-07-21 22:53:00,2.29761,2.29781,2.29755,2.29768,42400000.0
2006-07-21 22:54:00,2.29768,2.29768,2.29749,2.29762,25900000.0
2006-07-21 22:55:00,2.29752,2.29761,2.29741,2.29755,37100000.0
2006-07-21 22:56:00,2.29765,2.29774,2.29743,2.29743,26800000.0
2006-07-21 22:57:00,2.29746,2.29803,2.29746,2.29803,24400000.0
2006-07-21 22:58:00,2.29787,2.29805,2.29787,2.29791,27600000.0
2006-07-21 22:59:00,2.29785,2.29788,2.2978,2.29788,40900000.0
2006-07-23 23:00:00,2.29737,2.29806,2.29735,2.29806,23100000.0
2006-07-23 23:01:00,2.29805,2.29816,2.29756,2.29799,28000000.0
2006-07-23 23:02:00,2.29812,2.29845,2.29707,2.29796,51000000.0
2006-07-23 23:03:00,2.29765,2.29789,2.29744,2.29786,67000000.0
2006-07-23 23:04:00,2.29772,2.29772,2.29704,2.2971,19200000.0
2006-07-23 23:05:00,2.29734,2.29768,2.29726,2.29728,42299999.0
2006-07-23 23:06:00,2.29745,2.29766,2.29717,2.29736,35700000.0
2006-07-23 23:07:00,2.29749,2.29771,2.297,2.29717,49200000.0
2006-07-23 23:08:00,2.29735,2.2977,2.2971,2.2971,56900000.0
2006-07-23 23:09:00,2.29727,2.29756,2.29711,2.29725,44400000.0
2006-07-23 23:10:00,2.29713,2.29742,2.29697,2.2971,75600000.0
2006-07-23 23:11:00,2.29742,2.29764,2.29718,2.29764,43400000.0
2006-07-23 23:12:00,2.29785,2.29801,2.29729,2.29729,37000000.0
2006-07-23 23:13:00,2.29728,2.29804,2.29728,2.29804,53400000.0
2006-07-23 23:14:00,2.29785,2.29847,2.29751,2.29844,64900000.0
2006-07-23 23:15:00,2.29787,2.29852,2.29774,2.29822,71900000.0
2006-07-23 23:16:00,2.29802,2.29809,2.29757,2.29757,21200000.0
2006-07-23 23:17:00,2.29837,2.29842,2.29763,2.29767,26000000.0
2006-07-23 23:18:00,2.29806,2.2983,2.29745,2.29746,13000000.0
2006-07-23 23:19:00,2.29772,2.29825,2.29751,2.29779,52000000.0
2006-07-23 23:20:00,2.29769,2.29786,2.29756,2.29766,61600000.0
2006-07-23 23:21:00,2.29753,2.29782,2.29731,2.2974,43000000.0
2006-07-23 23:22:00,2.29756,2.29795,2.29721,2.29746,54400000.0
2006-07-23 23:23:00,2.29768,2.298,2.29738,2.29782,36300000.0
2006-07-23 23:24:00,2.29754,2.29837,2.29752,2.2977,43600000.0
2006-07-23 23:25:00,2.29755,2.29826,2.2975,2.29786,49400000.0
2006-07-23 23:26:00,2.29756,2.29836,2.29755,2.29776,34800000.0
2006-07-23 23:27:00,2.29735,2.2978,2.29735,2.29748,42900000.0
2006-07-23 23:28:00,2.29778,2.29795,2.29712,2.29712,47800000.0
2006-07-23 23:29:00,2.29688,2.29764,2.29688,2.29737,50300000.0
2006-07-23 23:30:00,2.29723,2.29768,2.29705,2.2971,30400000.0
2006-07-23 23:31:00,2.29742,2.29742,2.29694,2.29728,46300000.0
2006-07-23 23:32:00,2.29705,2.29734,2.29688,2.29704,33000000.0
2006-07-23 23:33:00,2.29724,2.29763,2.29692,2.29709,55400000.0
2006-07-23 23:34:00,2.29693,2.29728,2.29693,2.29708,71200001.0
2006-07-23 23:35:00,2.29686,2.29756,2.2964,2.29679,52100000.0
2006-07-23 23:36:00,2.29687,2.29731,2.2965,2.29677,33000000.0
2006-07-23 23:37:00,2.29658,2.29746,2.29658,2.29681,46700000.0
2006-07-23 23:38:00,2.29668,2.29778,2.29668,2.29734,30000000.0
2006-07-23 23:39:00,2.29756,2.29769,2.29704,2.29704,62300000.0
2006-07-23 23:40:00,2.29698,2.29772,2.29687,2.29719,47700000.0
2006-07-23 23:41:00,2.29716,2.29771,2.29713,2.2974,53200000.0
2006-07-23 23:42:00,2.2971,2.29776,2.2971,2.29722,50600000.0
2006-07-23 23:43:00,2.29723,2.29769,2.2971,2.29717,47700000.0
2006-07-23 23:44:00,2.29745,2.29781,2.29734,2.29734,17500000.0
2006-07-23 23:45:00,2.29703,2.29765,2.29703,2.29728,34500000.0
2006-07-23 23:46:00,2.29732,2.29793,2.29724,2.29779,50900000.0
2006-07-23 23:47:00,2.29788,2.29819,2.29728,2.29734,42800000.0
2006-07-23 23:48:00,2.29723,2.29798,2.2972,2.2972,61600000.0
2006-07-23 23:49:00,2.29705,2.29758,2.29699,2.29699,26800000.0
2006-07-23 23:50:00,2.29723,2.29748,2.29688,2.2971,41800000.0
2006-07-23 23:51:00,2.29741,2.29742,2.29679,2.29679,57000000.0
2006-07-23 23:52:00,2.29684,2.29706,2.29652,2.297,40900000.0
2006-07-23 23:53:00,2.29758,2.29768,2.29658,2.29684,89400001.0
2006-07-23 23:54:00,2.29635,2.29699,2.29626,2.29695,34700000.0
2006-07-23 23:55:00,2.29673,2.29744,2.29669,2.29737,33600000.0
2006-07-23 23:56:00,2.29737,2.29748,2.2967,2.29682,50000000.0
2006-07-23 23:57:00,2.2971,2.29742,2.2969,2.29724,25100000.0
2006-07-23 23:58:00,2.2974,2.2976,2.29694,2.29719,51800000.0
2006-07-23 23:59:00,2.29731,2.29738,2.2968,2.29723,36000000.0
2006-07-24 00:00:00,2.2969,2.29782,2.29681,2.29777,38600000.0
2006-07-24 00:01:00,2.29774,2.29774,2.29681,2.29681,50200000.0
2006-07-24 00:02:00,2.29745,2.29745,2.29694,2.29697,30000000.0
2006-07-24 00:03:00,2.29687,2.29745,2.29657,2.29657,77700000.0
2006-07-24 00:04:00,2.29667,2.29689,2.29656,2.29663,33600000.0
2006-07-24 00:05:00,2.29636,2.2971,2.29636,2.29701,37300000.0
2006-07-24 00:06:00,2.29703,2.29742,2.29683,2.29742,40400000.0
2006-07-24 00:07:00,2.29692,2.29725,2.2966,2.29703,43300000.0
2006-07-24 00:08:00,2.29684,2.29761,2.29684,2.29699,36400000.0
2006-07-24 00:09:00,2.29745,2.29745,2.29694,2.29739,58500000.0
2006-07-24 00:10:00,2.2974,2.29752,2.29685,2.29706,24000000.0
2006-07-24 00:11:00,2.29696,2.29736,2.29696,2.29706,59900000.0
2006-07-24 00:12:00,2.29704,2.29768,2.29681,2.29702,43200000.0
2006-07-24 00:13:00,2.29727,2.29761,2.2972,2.29741,46800000.0
2006-07-24 00:14:00,2.29736,2.29745,2.29704,2.29704,40000000.0
2006-07-24 00:15:00,2.29725,2.29754,2.29701,2.29711,24300000.0
2006-07-24 00:16:00,2.29672,2.29715,2.29623,2.29624,52300000.0
2006-07-24 00:17:00,2.29631,2.29722,2.29628,2.29662,37800000.0
2006-07-24 00:18:00,2.29687,2.297,2.29676,2.29682,34600000.0
2006-07-24 00:19:00,2.29717,2.29723,2.29664,2.29666,50000000.0
2006-07-24 00:20:00,2.29676,2.297,2.29651,2.29687,38000000.0
2006-07-24 00:21:00,2.29697,2.29755,2.29679,2.29746,49400000.0
2006-07-24 00:22:00,2.29727,2.2974,2.29694,2.29708,36200000.0
2006-07-24 00:23:00,2.2972,2.29752,2.29677,2.29708,72800000.0
2006-07-24 00:24:00,2.2971,2.29751,2.29671,2.29735,53100000.0
2006-07-24 00:25:00,2.29676,2.29727,2.29674,2.2968,28900000.0
2006-07-24 00:26:00,2.29685,2.29714,2.2965,2.29658,53900000.0
2006-07-24 00:27:00,2.29643,2.29746,2.29632,2.29683,58100000.0
2006-07-24 00:28:00,2.29702,2.29754,2.29684,2.29684,34500000.0
2006-07-24 00:29:00,2.29665,2.29731,2.29665,2.29707,31700000.0
2006-07-24 00:30:00,2.29727,2.2975,2.29711,2.29732,29300000.0
2006-07-24 00:31:00,2.29771,2.29785,2.29707,2.2978,90700001.0
2006-07-24 00:32:00,2.29744,2.29782,2.29709,2.29752,96800000.0
2006-07-24 00:33:00,2.29747,2.29757,2.29705,2.29743,66400000.0
2006-07-24 00:34:00,2.29736,2.29767,2.29716,2.29732,35800000.0
2006-07-24 00:35:00,2.29761,2.29798,2.29724,2.29772,41900000.0
2006-07-24 00:36:00,2.29738,2.29791,2.29728,2.2977,34100000.0
2006-07-24 00:37:00,2.29763,2.2982,2.29763,2.29785,72200000.0
2006-07-24 00:38:00,2.29787,2.29793,2.29713,2.29738,23300000.0
2006-07-24 00:39:00,2.29731,2.2976,2.2971,2.2971,32200000.0
2006-07-24 00:40:00,2.2978,2.29783,2.29698,2.29725,31700000.0
2006-07-24 00:41:00,2.29742,2.29745,2.29687,2.29715,52800000.0
2006-07-24 00:42:00,2.29761,2.29795,2.29717,2.29733,43200000.0
2006-07-24 00:43:00,2.2977,2.29782,2.29724,2.29737,40600000.0
2006-07-24 00:44:00,2.29749,2.29749,2.29696,2.29734,63200000.0
2006-07-24 00:45:00,2.29706,2.29724,2.2968,2.2968,35500000.0
2006-07-24 00:46:00,2.2971,2.29752,2.29689,2.29703,33900000.0
2006-07-24 00:47:00,2.29735,2.29786,2.29728,2.29786,39000000.0
2006-07-24 00:48:00,2.29775,2.29804,2.29737,2.29747,69400000.0
2006-07-24 00:49:00,2.29765,2.29782,2.29733,2.29733,56500000.0
2006-07-24 00:50:00,2.29745,2.29779,2.29739,2.29739,34200000.0
2006-07-24 00:51:00,2.2975,2.29792,2.29735,2.29746,52700000.0
2006-07-24 00:52:00,2.29777,2.29781,2.29727,2.29727,30500000.0
2006-07-24 00:53:00,2.29736,2.29801,2.29736,2.29784,65200000.0
2006-07-24 00:54:00,2.29796,2.29804,2.29773,2.29783,50600000.0
2006-07-24 00:55:00,2.29803,2.29822,2.29761,2.29773,44400000.0
2006-07-24 00:56:00,2.29782,2.29797,2.29733,2.29759,48800000.0
2006-07-24 00:57:00,2.29767,2.2983,2.29729,2.29781,60900000.0
2006-07-24 00:58:00,2.29784,2.29807,2.2974,2.2974,54300000.0
2006-07-24 00:59:00,2.29738,2.29801,2.29735,2.29751,65700000.0
2006-07-24 01:00:00,2.29788,2.29832,2.29757,2.29804,79700000.0
2006-07-24 01:01:00,2.2981,2.29812,2.29745,2.29778,74300000.0
2006-07-24 01:02:00,2.2978,2.29812,2.29748,2.29754,51600000.0
2006-07-24 01:03:00,2.29763,2.2985,2.29754,2.29792,58100000.0
2006-07-24 01:04:00,2.29806,2.29872,2.29778,2.29834,76500001.0
2006-07-24 01:05:00,2.29781,2.29886,2.29769,2.2988,44300000.0
2006-07-24 01:06:00,2.29807,2.29858,2.29807,2.29858,63300000.0
2006-07-24 01:07:00,2.29853,2.2987,2.2985,2.2987,63200000.0
2006-07-24 01:08:00,2.29861,2.29861,2.2984,2.29847,34800000.0
2006-07-24 01:09:00,2.29845,2.29865,2.29835,2.2985,55700000.0
2006-07-24 01:10:00,2.29842,2.2985,2.29828,2.29828,82700001.0
2006-07-24 01:11:00,2.2982,2.2982,2.29788,2.29788,27400000.0
2006-07-24 01:12:00,2.2979,2.29808,2.29788,2.29793,32200000.0
2006-07-24 01:13:00,2.29782,2.29789,2.29774,2.29774,18000000.0
2006-07-24 01:14:00,2.29775,2.29827,2.29775,2.29807,44800000.0
2006-07-24 01:15:00,2.29814,2.2985,2.29814,2.29843,55300000.0
2006-07-24 01:16:00,2.29835,2.29847,2.29805,2.29847,55500000.0
2006-07-24 01:17:00,2.29847,2.29861,2.29826,2.29826,60100000.0
2006-07-24 01:18:00,2.29815,2.29839,2.29815,2.29837,64600000.0
2006-07-24 01:19:00,2.2984,2.2984,2.29821,2.29823,9600000.0
2006-07-24 01:20:00,2.29808,2.2983,2.29808,2.29828,62600000.0
2006-07-24 01:21:00,2.29829,2.29832,2.29823,2.29823,21000000.0
2006-07-24 01:22:00,2.29816,2.29835,2.29809,2.29828,23200000.0
2006-07-24 01:23:00,2.2983,2.2984,2.2982,2.2983,58900000.0
2006-07-24 01:24:00,2.29827,2.29848,2.29827,2.29827,18500000.0
2006-07-24 01:25:00,2.29826,2.29835,2.29813,2.29813,27500000.0
2006-07-24 01:26:00,2.29806,2.2981,2.2979,2.29805,39100000.0
2006-07-24 01:27:00,2.29798,2.29815,2.29787,2.298,57600000.0
2006-07-24 01:28:00,2.29793,2.29807,2.29793,2.29801,35400000.0
2006-07-24 01:29:00,2.2981,2.29815,2.29802,2.29802,24200000.0
2006-07-24 01:30:00,2.29808,2.29825,2.29799,2.29802,57700000.0
2006-07-24 01:31:00,2.29801,2.29825,2.29799,2.29825,49200000.0
2006-07-24 01:32:00,2.29825,2.29825,2.29798,2.298,36800000.0
2006-07-24 01:33:00,2.298,2.29805,2.29793,2.29805,47800000.0
2006-07-24 01:34:00,2.29815,2.29822,2.29796,2.29796,103500000.0
2006-07-24 01:35:00,2.29788,2.29808,2.29787,2.29788,41900000.0
2006-07-24 01:36:00,2.2977,2.29799,2.2977,2.29783,20300000.0
2006-07-24 01:37:00,2.29785,2.29824,2.29785,2.29819,51400000.0
2006-07-24 01:38:00,2.29822,2.29834,2.2982,2.29827,44900000.0
2006-07-24 01:39:00,2.29818,2.2983,2.29804,2.29804,76600000.0
2006-07-24 01:40:00,2.29813,2.29813,2.29787,2.29787,45700000.0
2006-07-24 01:41:00,2.29792,2.29798,2.2978,2.29795,86500000.0
2006-07-24 01:42:00,2.29803,2.2982,2.29798,2.29798,67200001.0
2006-07-24 01:43:00,2.29794,2.29835,2.29794,2.29823,63400000.0
2006-07-24 01:44:00,2.2983,2.2983,2.298,2.298,12700000.0
2006-07-24 01:45:00,2.29797,2.29814,2.29795,2.29795,34000000.0
2006-07-24 01:46:00,2.2979,2.29818,2.2979,2.298,71900000.0
2006-07-24 01:47:00,2.29798,2.29812,2.2979,2.29812,42300000.0
2006-07-24 01:48:00,2.29799,2.29813,2.29796,2.29813,71600000.0
2006-07-24 01:49:00,2.29801,2.29809,2.29797,2.29797,59600000.0
2006-07-24 01:50:00,2.29805,2.29826,2.29801,2.29817,83200000.0
2006-07-24 01:51:00,2.29844,2.29872,2.29822,2.29836,76500000.0
2006-07-24 01:52:00,2.29831,2.29864,2.29831,2.29848,61700000.0
2006-07-24 01:53:00,2.29847,2.29858,2.29834,2.29843,34700000.0
2006-07-24 01:54:00,2.29841,2.29854,2.29834,2.29845,56000000.0
2006-07-24 01:55:00,2.29838,2.2984,2.29821,2.29821,27000000.0
2006-07-24 01:56:00,2.29828,2.29856,2.29827,2.29827,87500001.0
2006-07-24 01:57:00,2.29851,2.29862,2.29841,2.29842,51900000.0
2006-07-24 01:58:00,2.29852,2.2986,2.29843,2.29843,41600000.0
2006-07-24 01:59:00,2.29854,2.29861,2.29842,2.29847,52300000.0
2006-07-24 02:00:00,2.29848,2.30063,2.29848,2.30063,47800000.0
2006-07-24 02:01:00,2.30045,2.30077,2.30045,2.30057,34600000.0
2006-07-24 02:02:00,2.30057,2.30058,2.3005,2.30058,45300000.0
2006-07-24 02:03:00,2.30077,2.3008,2.29995,2.29995,39900000.0
2006-07-24 02:04:00,2.30011,2.30055,2.30011,2.30034,12400000.0
2006-07-24 02:05:00,2.30019,2.3002,2.29968,2.3002,48600000.0
2006-07-24 02:06:00,2.30005,2.30045,2.30002,2.30002,60500000.0
2006-07-24 02:07:00,2.29999,2.30033,2.29999,2.30031,26600000.0
2006-07-24 02:08:00,2.30037,2.30059,2.30008,2.30029,43400000.0
2006-07-24 02:09:00,2.30034,2.30034,2.30015,2.30018,23900000.0
2006-07-24 02:10:00,2.3003,2.3003,2.29988,2.29998,16500000.0
2006-07-24 02:11:00,2.29984,2.30004,2.29984,2.29991,21400000.0
2006-07-24 02:12:00,2.30007,2.30034,2.30007,2.30028,21100000.0
2006-07-24 02:13:00,2.30008,2.30014,2.29994,2.30002,38600000.0
2006-07-24 02:14:00,2.30004,2.30008,2.29986,2.30007,40500000.0
2006-07-24 02:15:00,2.30017,2.30037,2.29999,2.30024,36100000.0
2006-07-24 02:16:00,2.30014,2.30022,2.29979,2.29979,23600000.0
2006-07-24 02:17:00,2.29987,2.30034,2.29987,2.30034,21800000.0
2006-07-24 02:18:00,2.30029,2.30029,2.29974,2.29993,38200000.0
2006-07-24 02:19:00,2.29983,2.29994,2.29959,2.29987,55600000.0
2006-07-24 02:20:00,2.29991,2.29993,2.29975,2.29988,19500000.0
2006-07-24 02:21:00,2.29981,2.29981,2.29954,2.29954,27800000.0
2006-07-24 02:22:00,2.29965,2.29979,2.29956,2.29979,33800000.0
2006-07-24 02:23:00,2.29973,2.29973,2.29943,2.29943,42000000.0
2006-07-24 02:24:00,2.29952,2.29962,2.29945,2.29962,10400000.0
2006-07-24 02:25:00,2.29958,2.29963,2.29944,2.29956,50700000.0
2006-07-24 02:26:00,2.29966,2.29973,2.29957,2.29973,24900000.0
2006-07-24 02:27:00,2.29966,2.2998,2.29962,2.29977,50699999.0
2006-07-24 02:28:00,2.29975,2.30024,2.29975,2.30024,30600000.0
2006-07-24 02:29:00,2.30015,2.30033,2.30012,2.30013,30400000.0
2006-07-24 02:30:00,2.30035,2.30051,2.29984,2.29984,23000000.0
2006-07-24 02:31:00,2.29969,2.29996,2.29965,2.29976,27100000.0
2006-07-24 02:32:00,2.29963,2.29982,2.29955,2.29982,41000000.0
2006-07-24 02:33:00,2.29971,2.29971,2.29943,2.29943,18300000.0
2006-07-24 02:34:00,2.29956,2.29994,2.29955,2.29955,28300000.0
2006-07-24 02:35:00,2.29943,2.29969,2.29937,2.2996,27900000.0
2006-07-24 02:36:00,2.29997,2.29997,2.29951,2.29951,21400000.0
2006-07-24 02:37:00,2.29951,2.29959,2.29951,2.29956,24400000.0
2006-07-24 02:38:00,2.29961,2.29981,2.29958,2.29958,24400000.0
2006-07-24 02:39:00,2.29951,2.29958,2.29943,2.29958,21100000.0
2006-07-24 02:40:00,2.29946,2.29959,2.29932,2.29959,27600000.0
2006-07-24 02:41:00,2.29966,2.29985,2.29966,2.29976,25400000.0
2006-07-24 02:42:00,2.29971,2.29997,2.29971,2.29979,14900000.0
2006-07-24 02:43:00,2.29988,2.29992,2.29972,2.29976,21900000.0
2006-07-24 02:44:00,2.29968,2.29999,2.29963,2.29995,74799999.0
2006-07-24 02:45:00,2.29993,2.29993,2.29987,2.29987,12200000.0
2006-07-24 02:46:00,2.29982,2.3001,2.29982,2.29993,28100000.0
2006-07-24 02:47:00,2.3001,2.3002,2.29987,2.29987,26200000.0
2006-07-24 02:48:00,2.30005,2.30016,2.29994,2.30016,28000000.0
2006-07-24 02:49:00,2.3007,2.3015,2.3007,2.3015,37300000.0
2006-07-24 02:50:00,2.30186,2.30194,2.30154,2.30154,30900000.0
2006-07-24 02:51:00,2.30148,2.30161,2.3014,2.30158,50300000.0
2006-07-24 02:52:00,2.30137,2.30137,2.30093,2.30117,42000001.0
2006-07-24 02:53:00,2.30131,2.30146,2.3011,2.3013,31800000.0
2006-07-24 02:54:00,2.3013,2.30135,2.30098,2.30123,46500001.0
2006-07-24 02:55:00,2.30106,2.30106,2.30039,2.30055,14000000.0
2006-07-24 02:56:00,2.30073,2.30086,2.30022,2.30052,18000000.0
2006-07-24 02:57:00,2.30051,2.30051,2.29999,2.30005,27400000.0
2006-07-24 02:58:00,2.30019,2.30056,2.30019,2.30052,22000000.0
2006-07-24 02:59:00,2.30055,2.30055,2.30017,2.30044,19200000.0
2006-07-24 03:00:00,2.30037,2.30061,2.30026,2.30044,18200000.0
2006-07-24 03:01:00,2.30041,2.30063,2.30041,2.30056,18700000.0
2006-07-24 03:02:00,2.30052,2.30064,2.30052,2.3006,16700000.0
2006-07-24 03:03:00,2.30036,2.30036,2.30006,2.30007,34900000.0
2006-07-24 03:04:00,2.3,2.30028,2.3,2.30023,32500000.0
2006-07-24 03:05:00,2.30002,2.30024,2.29938,2.29964,36200000.0
2006-07-24 03:06:00,2.29951,2.29976,2.29945,2.29973,43100000.0
2006-07-24 03:07:00,2.29984,2.29988,2.29962,2.29962,55000000.0
2006-07-24 03:08:00,2.29967,2.29981,2.29957,2.2996,30800000.0
2006-07-24 03:09:00,2.29956,2.29989,2.29956,2.29972,26800000.0
2006-07-24 03:10:00,2.29982,2.29982,2.2997,2.2997,13600000.0
2006-07-24 03:11:00,2.29979,2.29986,2.29974,2.29983,38200000.0
2006-07-24 03:12:00,2.2998,2.29996,2.2998,2.29996,13100000.0
2006-07-24 03:13:00,2.29997,2.29997,2.29966,2.29966,15800000.0
2006-07-24 03:14:00,2.29952,2.29965,2.29948,2.29964,65100000.0
2006-07-24 03:15:00,2.29966,2.30015,2.29963,2.3,64900000.0
2006-07-24 03:16:00,2.30008,2.30008,2.29995,2.29995,20600000.0
2006-07-24 03:17:00,2.29986,2.30023,2.29977,2.30023,43799999.0
2006-07-24 03:18:00,2.30023,2.30023,2.29997,2.3,18600000.0
2006-07-24 03:19:00,2.30003,2.30018,2.30003,2.30013,20600000.0
2006-07-24 03:20:00,2.3002,2.3003,2.30011,2.3003,22000000.0
2006-07-24 03:21:00,2.30031,2.30048,2.30024,2.30032,66300000.0
2006-07-24 03:22:00,2.30051,2.30083,2.3003,2.30052,58900000.0
2006-07-24 03:23:00,2.30066,2.30082,2.30045,2.30064,29600000.0
2006-07-24 03:24:00,2.30089,2.30094,2.30083,2.30083,15200000.0
2006-07-24 03:25:00,2.30078,2.30107,2.30074,2.30101,26200000.0
2006-07-24 03:26:00,2.30072,2.30105,2.30063,2.30105,37100000.0
2006-07-24 03:27:00,2.30118,2.30127,2.30079,2.3008,21200000.0
2006-07-24 03:28:00,2.30076,2.30107,2.30058,2.30107,46400000.0
2006-07-24 03:29:00,2.30114,2.30115,2.30066,2.30115,26700000.0
2006-07-24 03:30:00,2.30084,2.30084,2.30049,2.30055,29100000.0
2006-07-24 03:31:00,2.30049,2.30064,2.30032,2.30055,36100000.0
2006-07-24 03:32:00,2.30064,2.3012,2.30064,2.30088,25400000.0
2006-07-24 03:33:00,2.30085,2.30107,2.30074,2.30084,36400000.0
2006-07-24 03:34:00,2.30086,2.30106,2.30083,2.30083,22000000.0
2006-07-24 03:35:00,2.30097,2.301,2.30067,2.30067,14500000.0
2006-07-24 03:36:00,2.30053,2.30084,2.3004,2.3007,32100000.0
2006-07-24 03:37:00,2.30069,2.30069,2.30047,2.30064,35600000.0
2006-07-24 03:38:00,2.30068,2.30095,2.30068,2.30092,44000000.0
2006-07-24 03:39:00,2.3009,2.301,2.3009,2.30094,22800000.0
2006-07-24 03:40:00,2.30071,2.30092,2.3007,2.30092,25400000.0
2006-07-24 03:41:00,2.30089,2.30089,2.30089,2.30089,11200000.0
2006-07-24 03:42:00,2.3009,2.30113,2.3009,2.30113,26900000.0
2006-07-24 03:43:00,2.30113,2.30113,2.30088,2.30102,22900000.0
2006-07-24 03:44:00,2.30089,2.30092,2.30071,2.30071,46300000.0
2006-07-24 03:45:00,2.30061,2.30076,2.3005,2.30055,39200000.0
2006-07-24 03:46:00,2.3007,2.30085,2.30064,2.30071,48500000.0
2006-07-24 03:47:00,2.3007,2.3007,2.3007,2.3007,1000000.0
2006-07-24 03:48:00,2.30073,2.30073,2.30067,2.30067,7200000.0
2006-07-24 03:49:00,2.3006,2.30075,2.3006,2.30072,23600000.0
2006-07-24 03:50:00,2.30077,2.30077,2.30061,2.30061,13900000.0
2006-07-24 03:51:00,2.30081,2.30081,2.30071,2.30079,30800000.0
2006-07-24 03:52:00,2.30081,2.30102,2.30081,2.30102,38300000.0
2006-07-24 03:53:00,2.30095,2.30132,2.30095,2.30132,26200000.0
2006-07-24 03:54:00,2.30143,2.30161,2.30094,2.30094,31900000.0
2006-07-24 03:55:00,2.30091,2.30092,2.30067,2.30082,46600001.0
2006-07-24 03:56:00,2.30091,2.30103,2.30087,2.30087,33900000.0
2006-07-24 03:57:00,2.301,2.301,2.30095,2.30095,20600000.0
2006-07-24 03:58:00,2.30098,2.30119,2.30092,2.30119,29600000.0
2006-07-24 03:59:00,2.30105,2.30105,2.30086,2.30096,33700000.0
2006-07-24 04:00:00,2.30087,2.30087,2.30076,2.30076,17500000.0
2006-07-24 04:01:00,2.30068,2.30077,2.30054,2.30065,20400000.0
2006-07-24 04:02:00,2.30073,2.30076,2.30068,2.30071,12000000.0
2006-07-24 04:03:00,2.30086,2.30092,2.30082,2.30082,22200000.0
2006-07-24 04:04:00,2.30085,2.30095,2.30085,2.30095,35000000.0
2006-07-24 04:05:00,2.30088,2.30104,2.30087,2.30092,24500000.0
2006-07-24 04:06:00,2.30096,2.30107,2.30092,2.30092,36900000.0
2006-07-24 04:07:00,2.30085,2.30098,2.30078,2.30098,32600000.0
2006-07-24 04:08:00,2.30096,2.30108,2.3009,2.30093,27400000.0
2006-07-24 04:09:00,2.30082,2.30108,2.30082,2.30102,25400000.0
2006-07-24 04:10:00,2.30075,2.30079,2.30054,2.30054,17800000.0
2006-07-24 04:11:00,2.30062,2.30066,2.30053,2.30066,29500000.0
2006-07-24 04:12:00,2.30061,2.30106,2.30061,2.30106,28600000.0
2006-07-24 04:13:00,2.30077,2.30077,2.30073,2.30073,8800000.0
2006-07-24 04:14:00,2.30065,2.30068,2.30048,2.30067,33100000.0
2006-07-24 04:15:00,2.30042,2.30059,2.30037,2.30055,28700000.0
2006-07-24 04:16:00,2.30067,2.30067,2.30035,2.30036,29700000.0
2006-07-24 04:17:00,2.30057,2.30057,2.30028,2.30051,47100000.0
2006-07-24 04:18:00,2.3006,2.3006,2.30031,2.30042,33600000.0
2006-07-24 04:19:00,2.30057,2.30064,2.30037,2.30043,61800000.0
2006-07-24 04:20:00,2.30058,2.30078,2.30058,2.30078,21800000.0
2006-07-24 04:21:00,2.30077,2.30085,2.3006,2.30085,37500000.0
2006-07-24 04:22:00,2.30085,2.301,2.30085,2.301,7200000.0
2006-07-24 04:23:00,2.30113,2.30129,2.30113,2.30123,43600000.0
2006-07-24 04:24:00,2.30118,2.30125,2.30102,2.30111,59300000.0
2006-07-24 04:25:00,2.30126,2.30127,2.30102,2.30111,32100000.0
2006-07-24 04:26:00,2.3012,2.30145,2.30114,2.30116,52100000.0
2006-07-24 04:27:00,2.30104,2.3012,2.30103,2.30113,21200000.0
2006-07-24 04:28:00,2.30116,2.30134,2.30114,2.3012,21000000.0
2006-07-24 04:29:00,2.3013,2.3013,2.30091,2.30091,28100000.0
2006-07-24 04:30:00,2.3009,2.30095,2.3008,2.30085,49900000.0
2006-07-24 04:31:00,2.30098,2.30098,2.30077,2.30096,32700000.0
2006-07-24 04:32:00,2.30084,2.30084,2.30073,2.30083,42100000.0
2006-07-24 04:33:00,2.30077,2.30083,2.3007,2.30083,26500000.0
2006-07-24 04:34:00,2.30085,2.30099,2.30083,2.30088,47900000.0
2006-07-24 04:35:00,2.30081,2.30092,2.30069,2.3009,40000000.0
2006-07-24 04:36:00,2.30082,2.30089,2.30077,2.30087,50600000.0
2006-07-24 04:37:00,2.30082,2.30082,2.30055,2.30068,30100000.0
2006-07-24 04:38:00,2.3009,2.3009,2.30072,2.30087,29800000.0
2006-07-24 04:39:00,2.30085,2.30097,2.30075,2.30083,35000000.0
2006-07-24 04:40:00,2.30069,2.30091,2.3005,2.30063,27600000.0
2006-07-24 04:41:00,2.30076,2.30076,2.30064,2.30064,6400000.0
2006-07-24 04:42:00,2.30048,2.30069,2.30048,2.30063,29900000.0
2006-07-24 04:43:00,2.30077,2.30077,2.30052,2.30052,38600000.0
2006-07-24 04:44:00,2.3005,2.30058,2.30042,2.30042,20300000.0
2006-07-24 04:45:00,2.30042,2.30045,2.30035,2.30043,18200000.0
2006-07-24 04:46:00,2.30033,2.30033,2.30003,2.30003,21800000.0
2006-07-24 04:47:00,2.3001,2.30062,2.3001,2.3006,21800000.0
2006-07-24 04:48:00,2.30052,2.30073,2.3004,2.3006,35100000.0
2006-07-24 04:49:00,2.30083,2.30097,2.30069,2.30087,36700000.0
2006-07-24 04:50:00,2.30083,2.30103,2.30079,2.30082,44400000.0
2006-07-24 04:51:00,2.30104,2.30104,2.30083,2.3009,22900000.0
2006-07-24 04:52:00,2.30092,2.30092,2.30077,2.30078,29200000.0
2006-07-24 04:53:00,2.30085,2.30085,2.3007,2.30073,22300000.0
2006-07-24 04:54:00,2.3007,2.30086,2.3007,2.30073,18300000.0
2006-07-24 04:55:00,2.30088,2.30091,2.30077,2.30089,29100000.0
2006-07-24 04:56:00,2.3009,2.30097,2.3009,2.30097,14900000.0
2006-07-24 04:57:00,2.30097,2.30102,2.30074,2.30075,21900000.0
2006-07-24 04:58:00,2.30069,2.3008,2.30058,2.30075,21500000.0
2006-07-24 04:59:00,2.30065,2.30072,2.30058,2.30063,18800000.0
2006-07-24 05:00:00,2.3007,2.3007,2.3007,2.3007,4800000.0
2006-07-24 05:01:00,2.30068,2.30072,2.30068,2.3007,9100000.0
2006-07-24 05:02:00,2.30074,2.30089,2.3007,2.30087,17400000.0
2006-07-24 05:03:00,2.30082,2.30093,2.30078,2.30093,21200000.0
2006-07-24 05:04:00,2.30104,2.30124,2.30104,2.30124,27600000.0
2006-07-24 05:05:00,2.30122,2.30122,2.30109,2.30117,19200000.0
2006-07-24 05:06:00,2.30113,2.30113,2.3008,2.30095,44500000.0
2006-07-24 05:07:00,2.30085,2.30085,2.30066,2.3008,41500000.0
2006-07-24 05:08:00,2.30106,2.30107,2.30083,2.30095,31100000.0
2006-07-24 05:09:00,2.30102,2.30109,2.30086,2.30086,34900000.0
2006-07-24 05:10:00,2.30074,2.30092,2.30066,2.30092,28600000.0
2006-07-24 05:11:00,2.30087,2.30109,2.30087,2.30101,45200000.0
2006-07-24 05:12:00,2.30078,2.30091,2.30072,2.30082,19300000.0
2006-07-24 05:13:00,2.30073,2.30087,2.3006,2.30075,34300000.0
2006-07-24 05:14:00,2.3007,2.3007,2.30063,2.30065,50800000.0
2006-07-24 05:15:00,2.30075,2.3008,2.30075,2.3008,4800000.0
2006-07-24 05:16:00,2.3006,2.30077,2.3006,2.30062,26100000.0
2006-07-24 05:17:00,2.3006,2.30077,2.3006,2.30062,47400000.0
2006-07-24 05:18:00,2.3006,2.30082,2.3006,2.30077,40400000.0
2006-07-24 05:19:00,2.30082,2.30091,2.30075,2.30089,54000000.0
2006-07-24 05:20:00,2.30068,2.30084,2.30062,2.30072,50100000.0
2006-07-24 05:21:00,2.30068,2.3009,2.30068,2.30081,22200000.0
2006-07-24 05:22:00,2.30073,2.30085,2.3007,2.30077,29500000.0
2006-07-24 05:23:00,2.30075,2.30103,2.30075,2.30093,28400000.0
2006-07-24 05:24:00,2.30089,2.30097,2.30087,2.30087,33300000.0
2006-07-24 05:25:00,2.30093,2.30099,2.30078,2.30078,27300000.0
2006-07-24 05:26:00,2.30085,2.30096,2.30081,2.30085,28400000.0
2006-07-24 05:27:00,2.30075,2.3009,2.30072,2.3009,18300000.0
2006-07-24 05:28:00,2.30082,2.30082,2.30065,2.30065,29900000.0
2006-07-24 05:29:00,2.30075,2.30075,2.30062,2.30062,5600000.0
2006-07-24 05:30:00,2.30085,2.30085,2.30085,2.30085,4800000.0
2006-07-24 05:31:00,2.30055,2.30068,2.30055,2.3006,39200000.0
2006-07-24 05:32:00,2.30063,2.30087,2.30063,2.30076,16600000.0
2006-07-24 05:33:00,2.30089,2.30089,2.30082,2.30086,23500000.0
2006-07-24 05:34:00,2.30072,2.30085,2.30072,2.30075,13200000.0
2006-07-24 05:35:00,2.30079,2.30079,2.30065,2.30077,23100000.0
2006-07-24 05:36:00,2.30065,2.30092,2.30065,2.3008,26300000.0
2006-07-24 05:37:00,2.30087,2.30089,2.30068,2.30084,42100000.0
2006-07-24 05:38:00,2.30075,2.3008,2.3007,2.3008,10200000.0
2006-07-24 05:39:00,2.30072,2.30083,2.30065,2.30068,29000000.0
2006-07-24 05:40:00,2.3005,2.30077,2.3005,2.3005,40000000.0
2006-07-24 05:41:00,2.30052,2.30067,2.30052,2.30067,16900000.0
2006-07-24 05:42:00,2.30069,2.30084,2.30069,2.30081,34400000.0
2006-07-24 05:43:00,2.30092,2.30096,2.30083,2.3009,32000000.0
2006-07-24 05:44:00,2.30078,2.30082,2.30067,2.30067,15400000.0
2006-07-24 05:45:00,2.30069,2.3007,2.30052,2.30062,34100000.0
2006-07-24 05:46:00,2.30072,2.30083,2.30065,2.30065,37100000.0
2006-07-24 05:47:00,2.30063,2.30087,2.30056,2.30087,19600000.0
2006-07-24 05:48:00,2.3009,2.3009,2.30075,2.3008,36800000.0
2006-07-24 05:49:00,2.30076,2.30088,2.30071,2.30085,40700000.0
2006-07-24 05:50:00,2.30066,2.30079,2.30066,2.30079,4000000.0
2006-07-24 05:51:00,2.30082,2.30082,2.30075,2.30075,3200000.0
2006-07-24 05:52:00,2.30082,2.30082,2.30078,2.30078,12200000.0
2006-07-24 05:53:00,2.30065,2.30083,2.30065,2.30073,51200000.0
2006-07-24 05:54:00,2.30069,2.30078,2.30065,2.30078,32000000.0
2006-07-24 05:55:00,2.30074,2.30084,2.30067,2.30079,30500000.0
2006-07-24 05:56:00,2.3007,2.3007,2.30063,2.30068,21400000.0
2006-07-24 05:57:00,2.30065,2.30088,2.3006,2.3007,15200000.0
2006-07-24 05:58:00,2.30062,2.30085,2.30062,2.30062,27600000.0
2006-07-24 05:59:00,2.30068,2.30068,2.30059,2.30068,30100000.0
2006-07-24 06:00:00,2.30053,2.30065,2.30049,2.30055,29900000.0
2006-07-24 06:01:00,2.30073,2.30073,2.30067,2.30067,13300000.0
2006-07-24 06:02:00,2.3006,2.3007,2.3006,2.30063,23200000.0
2006-07-24 06:03:00,2.3006,2.3007,2.3006,2.3007,20200000.0
2006-07-24 06:04:00,2.3007,2.3007,2.3007,2.3007,6200000.0
2006-07-24 06:05:00,2.30063,2.3008,2.30063,2.3008,17100000.0
2006-07-24 06:06:00,2.3008,2.3008,2.3006,2.3007,41700000.0
2006-07-24 06:07:00,2.3007,2.30093,2.3007,2.30075,19000000.0
2006-07-24 06:08:00,2.30082,2.30088,2.30064,2.30072,27200000.0
2006-07-24 06:09:00,2.30071,2.30085,2.3006,2.30077,37500000.0
2006-07-24 06:10:00,2.30077,2.30088,2.30068,2.30088,23300000.0
2006-07-24 06:11:00,2.30091,2.30097,2.30066,2.30066,34000000.0
2006-07-24 06:12:00,2.30065,2.30085,2.30065,2.30068,32600000.0
2006-07-24 06:13:00,2.30067,2.30107,2.30067,2.30107,15200000.0
2006-07-24 06:14:00,2.30108,2.30117,2.301,2.301,18400000.0
2006-07-24 06:15:00,2.30108,2.30122,2.30105,2.30108,29900000.0
2006-07-24 06:16:00,2.30125,2.30125,2.30105,2.3012,18600000.0
2006-07-24 06:17:00,2.30105,2.30105,2.30102,2.30102,10500000.0
2006-07-24 06:18:00,2.30115,2.30115,2.30105,2.30115,35400000.0
2006-07-24 06:19:00,2.3011,2.3011,2.30105,2.30105,28600000.0
2006-07-24 06:20:00,2.30105,2.30115,2.30105,2.30115,7800000.0
2006-07-24 06:21:00,2.30105,2.30105,2.30062,2.30071,20600000.0
2006-07-24 06:22:00,2.30056,2.30082,2.30047,2.30082,26900000.0
2006-07-24 06:23:00,2.30088,2.30095,2.30072,2.30072,27900000.0
2006-07-24 06:24:00,2.30074,2.30074,2.30058,2.30061,30500000.0
2006-07-24 06:25:00,2.30058,2.3008,2.30058,2.30063,45299999.0
2006-07-24 06:26:00,2.30069,2.30069,2.30039,2.30039,27600000.0
2006-07-24 06:27:00,2.30038,2.30038,2.30032,2.30038,30800000.0
2006-07-24 06:28:00,2.30038,2.30057,2.30022,2.30057,36400000.0
2006-07-24 06:29:00,2.30051,2.30066,2.3003,2.3003,35100000.0
2006-07-24 06:30:00,2.30042,2.30042,2.30034,2.30034,16000000.0
2006-07-24 06:31:00,2.30032,2.30051,2.30029,2.30051,63300000.0
2006-07-24 06:32:00,2.30062,2.30065,2.3004,2.30055,28800000.0
2006-07-24 06:33:00,2.30045,2.30049,2.3004,2.30044,36900000.0
2006-07-24 06:34:00,2.30055,2.3006,2.3005,2.30055,26200000.0
2006-07-24 06:35:00,2.30055,2.30055,2.30045,2.30045,4800000.0
2006-07-24 06:36:00,2.30036,2.30052,2.30035,2.30037,13100000.0
2006-07-24 06:37:00,2.30031,2.30038,2.30027,2.30038,31100000.0
2006-07-24 06:38:00,2.30039,2.30053,2.30033,2.30033,48800000.0
2006-07-24 06:39:00,2.30047,2.3006,2.30037,2.30037,7400000.0
2006-07-24 06:40:00,2.30047,2.30047,2.30037,2.30037,11900000.0
2006-07-24 06:41:00,2.30035,2.30046,2.30035,2.30046,37900000.0
2006-07-24 06:42:00,2.30058,2.30058,2.30052,2.30057,22800000.0
2006-07-24 06:43:00,2.30061,2.30061,2.30045,2.3005,21600000.0
2006-07-24 06:44:00,2.30044,2.30063,2.30044,2.30063,11400000.0
2006-07-24 06:45:00,2.3006,2.30081,2.3006,2.30081,31700000.0
2006-07-24 06:46:00,2.30081,2.30081,2.3006,2.30067,18100000.0
2006-07-24 06:47:00,2.3007,2.3007,2.3006,2.30065,12800000.0
2006-07-24 06:48:00,2.30069,2.30083,2.30065,2.30065,23800000.0
2006-07-24 06:49:00,2.30065,2.30073,2.30065,2.30072,19200000.0
2006-07-24 06:50:00,2.30078,2.30079,2.3007,2.30078,16100000.0
2006-07-24 06:51:00,2.3008,2.3008,2.30041,2.30047,24800000.0
2006-07-24 06:52:00,2.30048,2.30067,2.30044,2.30058,43400000.0
2006-07-24 06:53:00,2.30044,2.30062,2.30026,2.30049,21200000.0
2006-07-24 06:54:00,2.30062,2.30064,2.30045,2.3005,44700000.0
2006-07-24 06:55:00,2.30052,2.3006,2.30051,2.30056,14500000.0
2006-07-24 06:56:00,2.30063,2.30074,2.30042,2.30042,30800000.0
2006-07-24 06:57:00,2.30045,2.3005,2.30042,2.3005,15600000.0
2006-07-24 06:58:00,2.30049,2.30071,2.30048,2.3005,54200000.0
2006-07-24 06:59:00,2.30052,2.30076,2.30052,2.30076,7200000.0
2006-07-24 07:00:00,2.30069,2.30077,2.30045,2.30052,44100000.0
2006-07-24 07:01:00,2.3005,2.30071,2.3005,2.30063,36400000.0
2006-07-24 07:02:00,2.30056,2.30081,2.30056,2.30081,25300000.0
2006-07-24 07:03:00,2.30066,2.30086,2.30066,2.30086,34200000.0
2006-07-24 07:04:00,2.30092,2.30104,2.30083,2.30085,50000000.0
2006-07-24 07:05:00,2.3009,2.3009,2.30072,2.3008,11800000.0
2006-07-24 07:06:00,2.30097,2.30102,2.30087,2.30087,31500000.0
2006-07-24 07:07:00,2.30085,2.30119,2.30085,2.3011,32500000.0
2006-07-24 07:08:00,2.30123,2.30139,2.30123,2.30139,4400000.0
2006-07-24 07:09:00,2.30147,2.30147,2.3011,2.30118,20800000.0
2006-07-24 07:10:00,2.30089,2.30123,2.30089,2.30103,21400000.0
2006-07-24 07:11:00,2.30091,2.30091,2.30076,2.30076,19400000.0
2006-07-24 07:12:00,2.3008,2.30096,2.3008,2.30096,18000000.0
2006-07-24 07:13:00,2.30092,2.30093,2.30066,2.30093,37600000.0
2006-07-24 07:14:00,2.30083,2.30097,2.30074,2.30074,35900000.0
2006-07-24 07:15:00,2.3009,2.30098,2.30069,2.30069,31200000.0
2006-07-24 07:16:00,2.3007,2.3008,2.30068,2.3008,27000000.0
2006-07-24 07:17:00,2.30064,2.30077,2.30063,2.30066,27700000.0
2006-07-24 07:18:00,2.30066,2.30085,2.30066,2.30082,33200000.0
2006-07-24 07:19:00,2.30081,2.30093,2.30076,2.30082,34900000.0
2006-07-24 07:20:00,2.30075,2.3009,2.3007,2.3008,42600000.0
2006-07-24 07:21:00,2.30074,2.30081,2.30062,2.30072,39600000.0
2006-07-24 07:22:00,2.30065,2.30085,2.3006,2.3006,13800000.0
2006-07-24 07:23:00,2.30076,2.30076,2.30055,2.30067,27400000.0
2006-07-24 07:24:00,2.30072,2.30072,2.30028,2.30047,48300000.0
2006-07-24 07:25:00,2.30038,2.30046,2.30027,2.30046,18400000.0
2006-07-24 07:26:00,2.30043,2.30084,2.30043,2.30073,38200000.0
2006-07-24 07:27:00,2.30072,2.30074,2.30054,2.30074,23200000.0
2006-07-24 07:28:00,2.30072,2.30072,2.30058,2.30059,9600000.0
2006-07-24 07:29:00,2.30065,2.30073,2.30062,2.30063,30200000.0
2006-07-24 07:30:00,2.3007,2.30096,2.3007,2.30096,15500000.0
2006-07-24 07:31:00,2.30113,2.30164,2.30113,2.30154,36400000.0
2006-07-24 07:32:00,2.30173,2.30173,2.30131,2.30139,49900000.0
2006-07-24 07:33:00,2.3011,2.30131,2.30079,2.30131,36100000.0
2006-07-24 07:34:00,2.30145,2.30166,2.3009,2.30095,25200000.0
2006-07-24 07:35:00,2.30104,2.30125,2.3009,2.30113,43700000.0
2006-07-24 07:36:00,2.30091,2.30105,2.30059,2.30059,45800000.0
2006-07-24 07:37:00,2.30043,2.30071,2.30041,2.30041,44100000.0
2006-07-24 07:38:00,2.30028,2.30071,2.30022,2.30071,48200000.0
2006-07-24 07:39:00,2.30067,2.3008,2.30048,2.3005,30800000.0
2006-07-24 07:40:00,2.30002,2.30002,2.29978,2.29989,24100000.0
2006-07-24 07:41:00,2.30013,2.30037,2.30013,2.30027,37700000.0
2006-07-24 07:42:00,2.30017,2.30037,2.30014,2.30032,26900000.0
2006-07-24 07:43:00,2.30021,2.30032,2.2999,2.2999,21000000.0
2006-07-24 07:44:00,2.30012,2.30062,2.30012,2.3005,17500000.0
2006-07-24 07:45:00,2.30064,2.30077,2.30048,2.30077,63300000.0
2006-07-24 07:46:00,2.30099,2.30103,2.30025,2.3003,48600000.0
2006-07-24 07:47:00,2.30035,2.30073,2.30035,2.30035,33400000.0
2006-07-24 07:48:00,2.30017,2.3005,2.30002,2.3005,23600000.0
2006-07-24 07:49:00,2.30036,2.30036,2.30005,2.30008,23600000.0
2006-07-24 07:50:00,2.30015,2.3002,2.30015,2.30015,14500000.0
2006-07-24 07:51:00,2.30006,2.30031,2.3,2.30005,39700000.0
2006-07-24 07:52:00,2.30019,2.30053,2.30016,2.30039,34400000.0
2006-07-24 07:53:00,2.30033,2.30037,2.30018,2.30027,25200000.0
2006-07-24 07:54:00,2.30017,2.30072,2.30014,2.30036,18300000.0
2006-07-24 07:55:00,2.30034,2.30059,2.30031,2.3004,32300000.0
2006-07-24 07:56:00,2.30035,2.30059,2.30033,2.30045,26800000.0
2006-07-24 07:57:00,2.30056,2.30064,2.30032,2.30036,25000000.0
2006-07-24 07:58:00,2.30027,2.30027,2.29996,2.29996,12400000.0
2006-07-24 07:59:00,2.29945,2.29978,2.29916,2.29978,20400000.0
2006-07-24 08:00:00,2.30021,2.3005,2.30012,2.30022,35800000.0
2006-07-24 08:01:00,2.30031,2.30118,2.30031,2.30084,67799998.0
2006-07-24 08:02:00,2.30065,2.30083,2.30063,2.30083,21400000.0
2006-07-24 08:03:00,2.30091,2.30125,2.3009,2.30111,38400000.0
2006-07-24 08:04:00,2.30099,2.30099,2.30082,2.30088,32000000.0
2006-07-24 08:05:00,2.30091,2.30123,2.30078,2.30123,39400000.0
2006-07-24 08:06:00,2.3012,2.30154,2.3012,2.30154,31800000.0
2006-07-24 08:07:00,2.30167,2.30167,2.30102,2.30102,41200000.0
2006-07-24 08:08:00,2.30098,2.30122,2.30094,2.30122,37600000.0
2006-07-24 08:09:00,2.30113,2.30113,2.30087,2.30087,9300000.0
2006-07-24 08:10:00,2.30065,2.30098,2.30052,2.30088,35900000.0
2006-07-24 08:11:00,2.30083,2.30083,2.30062,2.30063,46400000.0
2006-07-24 08:12:00,2.30077,2.30095,2.30077,2.30095,27200000.0
2006-07-24 08:13:00,2.30103,2.30103,2.30076,2.301,21300000.0
2006-07-24 08:14:00,2.30135,2.30136,2.30102,2.30102,33600000.0
2006-07-24 08:15:00,2.30126,2.30144,2.30119,2.30144,18400000.0
2006-07-24 08:16:00,2.30131,2.30131,2.30104,2.3011,28200000.0
2006-07-24 08:17:00,2.30108,2.30132,2.30105,2.30112,26000000.0
2006-07-24 08:18:00,2.30128,2.30128,2.30098,2.30098,22600000.0
2006-07-24 08:19:00,2.30106,2.30133,2.30106,2.30133,20400000.0
2006-07-24 08:20:00,2.30113,2.3013,2.30113,2.30119,37300000.0
2006-07-24 08:21:00,2.30114,2.30132,2.30114,2.30129,26000000.0
2006-07-24 08:22:00,2.30126,2.30143,2.30125,2.30143,47000000.0
2006-07-24 08:23:00,2.30137,2.3015,2.30125,2.30128,41700000.0
2006-07-24 08:24:00,2.30136,2.30184,2.30136,2.30164,29300000.0
2006-07-24 08:25:00,2.30158,2.30175,2.30151,2.30151,39400000.0
2006-07-24 08:26:00,2.30157,2.30157,2.30139,2.30151,35400000.0
2006-07-24 08:27:00,2.30144,2.30144,2.3011,2.30112,31800000.0
2006-07-24 08:28:00,2.30113,2.30133,2.301,2.30126,34400000.0
2006-07-24 08:29:00,2.30143,2.30155,2.30132,2.30155,65400000.0
2006-07-24 08:30:00,2.30159,2.30204,2.30143,2.30143,31400000.0
2006-07-24 08:31:00,2.30128,2.30157,2.30107,2.30142,55400000.0
2006-07-24 08:32:00,2.30153,2.30161,2.30131,2.30131,17600000.0
2006-07-24 08:33:00,2.30128,2.30128,2.30104,2.30105,23700000.0
2006-07-24 08:34:00,2.30119,2.30162,2.30119,2.3014,29100000.0
2006-07-24 08:35:00,2.30144,2.30179,2.30144,2.30148,32200000.0
2006-07-24 08:36:00,2.30167,2.3022,2.30167,2.30181,34200000.0
2006-07-24 08:37:00,2.30187,2.30195,2.3018,2.30193,18000000.0
2006-07-24 08:38:00,2.30207,2.30214,2.3019,2.30198,28600000.0
2006-07-24 08:39:00,2.30202,2.30217,2.30202,2.30217,43700000.0
2006-07-24 08:40:00,2.30209,2.30217,2.30192,2.30217,21200000.0
2006-07-24 08:41:00,2.30215,2.30241,2.30215,2.30241,16600000.0
2006-07-24 08:42:00,2.30225,2.30237,2.30219,2.30219,40800000.0
2006-07-24 08:43:00,2.30203,2.30241,2.30203,2.30221,35000000.0
2006-07-24 08:44:00,2.30239,2.30248,2.30205,2.30232,18100000.0
2006-07-24 08:45:00,2.30235,2.30235,2.30205,2.30222,32400000.0
2006-07-24 08:46:00,2.30224,2.30245,2.30224,2.30234,44199999.0
2006-07-24 08:47:00,2.30243,2.30243,2.30215,2.30232,60100001.0
2006-07-24 08:48:00,2.30242,2.30263,2.30234,2.30263,35600000.0
2006-07-24 08:49:00,2.30257,2.30257,2.30231,2.30248,34500000.0
2006-07-24 08:50:00,2.30233,2.3026,2.30233,2.30251,26700000.0
2006-07-24 08:51:00,2.30243,2.30284,2.30243,2.30276,30300000.0
2006-07-24 08:52:00,2.30282,2.30309,2.30282,2.30297,24200000.0
2006-07-24 08:53:00,2.30297,2.3035,2.30297,2.30337,34000000.0
2006-07-24 08:54:00,2.30324,2.30333,2.30289,2.30289,50200000.0
2006-07-24 08:55:00,2.30293,2.30293,2.3024,2.3024,28300000.0
2006-07-24 08:56:00,2.30215,2.30226,2.30213,2.30226,37400000.0
2006-07-24 08:57:00,2.30223,2.30236,2.30212,2.30236,36300000.0
2006-07-24 08:58:00,2.30259,2.30305,2.30259,2.30305,34700000.0
2006-07-24 08:59:00,2.30311,2.30321,2.30288,2.30297,28800000.0
2006-07-24 09:00:00,2.30288,2.30333,2.30288,2.30333,51800000.0
2006-07-24 09:01:00,2.3034,2.3034,2.30303,2.30303,32900001.0
2006-07-24 09:02:00,2.30303,2.30325,2.30261,2.30261,31800000.0
2006-07-24 09:03:00,2.30252,2.30281,2.30244,2.3026,30600000.0
2006-07-24 09:04:00,2.30263,2.30279,2.30248,2.30248,36900000.0
2006-07-24 09:05:00,2.30251,2.30266,2.30251,2.30251,14200000.0
2006-07-24 09:06:00,2.30252,2.30264,2.30229,2.30262,30500000.0
2006-07-24 09:07:00,2.30243,2.3026,2.30226,2.3026,20800000.0
2006-07-24 09:08:00,2.30268,2.30268,2.30244,2.30256,21700000.0
2006-07-24 09:09:00,2.30263,2.30286,2.3025,2.30266,31100000.0
2006-07-24 09:10:00,2.30266,2.30277,2.30243,2.30243,23400000.0
2006-07-24 09:11:00,2.30228,2.30252,2.30221,2.30232,29200000.0
2006-07-24 09:12:00,2.30244,2.30244,2.30201,2.3022,39800000.0
2006-07-24 09:13:00,2.30225,2.3024,2.30211,2.3024,19400000.0
2006-07-24 09:14:00,2.30233,2.30262,2.30225,2.30254,30600000.0
2006-07-24 09:15:00,2.30259,2.30308,2.30259,2.30299,52300000.0
2006-07-24 09:16:00,2.30289,2.3029,2.30262,2.30274,29700000.0
2006-07-24 09:17:00,2.30283,2.30296,2.3026,2.3026,23200000.0
2006-07-24 09:18:00,2.30246,2.30267,2.30229,2.30231,27600000.0
2006-07-24 09:19:00,2.30225,2.30242,2.30219,2.30229,41900000.0
2006-07-24 09:20:00,2.30226,2.30226,2.30205,2.30205,25900000.0
2006-07-24 09:21:00,2.30226,2.30226,2.302,2.302,48400000.0
2006-07-24 09:22:00,2.30214,2.30214,2.30188,2.30206,50000000.0
2006-07-24 09:23:00,2.30207,2.30208,2.30173,2.30201,29300000.0
2006-07-24 09:24:00,2.30199,2.30219,2.30178,2.30219,32100000.0
2006-07-24 09:25:00,2.30183,2.30245,2.30183,2.30214,24000000.0
2006-07-24 09:26:00,2.30231,2.30264,2.30231,2.30255,24300000.0
2006-07-24 09:27:00,2.30273,2.30273,2.30229,2.30229,34600000.0
2006-07-24 09:28:00,2.30232,2.30239,2.30221,2.30226,32700000.0
2006-07-24 09:29:00,2.30214,2.30225,2.30207,2.30224,26400000.0
2006-07-24 09:30:00,2.30209,2.30236,2.30209,2.30224,54800000.0
2006-07-24 09:31:00,2.30213,2.30213,2.30179,2.30189,24600000.0
2006-07-24 09:32:00,2.30202,2.30205,2.30183,2.30186,52200000.0
2006-07-24 09:33:00,2.30186,2.30209,2.30186,2.3019,31000000.0
2006-07-24 09:34:00,2.30183,2.30203,2.30181,2.30198,39000000.0
2006-07-24 09:35:00,2.30187,2.30187,2.30151,2.30151,33500000.0
2006-07-24 09:36:00,2.3014,2.30153,2.30134,2.30135,42500000.0
2006-07-24 09:37:00,2.30147,2.30164,2.30134,2.30162,57600001.0
2006-07-24 09:38:00,2.30153,2.30164,2.30134,2.30151,48300000.0
2006-07-24 09:39:00,2.3017,2.30192,2.3017,2.3018,74400001.0
2006-07-24 09:40:00,2.3018,2.30181,2.30132,2.30132,21500000.0
2006-07-24 09:41:00,2.30137,2.30171,2.30137,2.30171,12400000.0
2006-07-24 09:42:00,2.30147,2.30183,2.30147,2.30183,34900000.0
2006-07-24 09:43:00,2.3018,2.3018,2.30165,2.30176,29200000.0
2006-07-24 09:44:00,2.30183,2.30183,2.30166,2.30173,44700000.0
2006-07-24 09:45:00,2.30162,2.30179,2.30146,2.30146,32600000.0
2006-07-24 09:46:00,2.30153,2.30181,2.30153,2.30181,10100000.0
2006-07-24 09:47:00,2.30174,2.30178,2.30158,2.30167,28600000.0
2006-07-24 09:48:00,2.30175,2.30187,2.30162,2.30169,52900000.0
2006-07-24 09:49:00,2.30165,2.30176,2.30132,2.30154,18700000.0
2006-07-24 09:50:00,2.30177,2.30183,2.30177,2.30183,9600000.0
2006-07-24 09:51:00,2.3022,2.3022,2.30196,2.30214,37200000.0
2006-07-24 09:52:00,2.30233,2.30266,2.30226,2.30266,25400000.0
2006-07-24 09:53:00,2.30259,2.30275,2.30241,2.30263,31800000.0
2006-07-24 09:54:00,2.30248,2.30269,2.30241,2.30265,67300001.0
2006-07-24 09:55:00,2.3026,2.30297,2.3026,2.30278,20500000.0
2006-07-24 09:56:00,2.30282,2.3032,2.30282,2.30307,32800000.0
2006-07-24 09:57:00,2.30311,2.3032,2.30292,2.30313,32900000.0
2006-07-24 09:58:00,2.30337,2.3034,2.30314,2.30328,33200000.0
2006-07-24 09:59:00,2.30339,2.30339,2.30311,2.30317,64600000.0
2006-07-24 10:00:00,2.30345,2.30433,2.30345,2.30395,29600000.0
2006-07-24 10:01:00,2.30398,2.30421,2.3039,2.30405,26400000.0
2006-07-24 10:02:00,2.30409,2.30422,2.30396,2.30416,24000000.0
2006-07-24 10:03:00,2.30437,2.30482,2.30437,2.30476,45400000.0
2006-07-24 10:04:00,2.30482,2.30511,2.30476,2.30496,31400000.0
2006-07-24 10:05:00,2.30517,2.30544,2.30517,2.30529,21300000.0
2006-07-24 10:06:00,2.30524,2.30524,2.30484,2.30484,38400000.0
2006-07-24 10:07:00,2.30509,2.30555,2.30486,2.30555,44000001.0
2006-07-24 10:08:00,2.30559,2.30559,2.30527,2.3055,16800000.0
2006-07-24 10:09:00,2.30549,2.3056,2.30537,2.30544,31400000.0
2006-07-24 10:10:00,2.30549,2.30566,2.30531,2.30566,25400000.0
2006-07-24 10:11:00,2.30556,2.30567,2.30541,2.30556,24400000.0
2006-07-24 10:12:00,2.30562,2.30575,2.30557,2.30575,16600000.0
2006-07-24 10:13:00,2.30572,2.30572,2.30549,2.30566,24900000.0
2006-07-24 10:14:00,2.30564,2.30574,2.30558,2.3056,42900000.0
2006-07-24 10:15:00,2.30572,2.30572,2.30536,2.30536,37000000.0
2006-07-24 10:16:00,2.30531,2.30543,2.30516,2.30534,40000000.0
2006-07-24 10:17:00,2.3054,2.3056,2.30537,2.30553,44900000.0
2006-07-24 10:18:00,2.30517,2.30549,2.3051,2.30549,30000000.0
2006-07-24 10:19:00,2.30532,2.30539,2.30364,2.30498,32700000.0
2006-07-24 10:20:00,2.30552,2.30569,2.30552,2.30555,22900000.0
2006-07-24 10:21:00,2.3055,2.30578,2.30542,2.30568,30600000.0
2006-07-24 10:22:00,2.30549,2.30576,2.30537,2.30572,46400000.0
2006-07-24 10:23:00,2.30576,2.30596,2.30568,2.30585,42300000.0
2006-07-24 10:24:00,2.30589,2.30613,2.30586,2.306,41500000.0
2006-07-24 10:25:00,2.30623,2.30656,2.30623,2.30648,23000000.0
2006-07-24 10:26:00,2.3066,2.30686,2.30659,2.3068,52700000.0
2006-07-24 10:27:00,2.30664,2.30762,2.30664,2.30756,43800000.0
2006-07-24 10:28:00,2.30765,2.30765,2.30422,2.30696,34800000.0
2006-07-24 10:29:00,2.30758,2.30792,2.30755,2.30792,49700000.0
2006-07-24 10:30:00,2.30782,2.30804,2.30778,2.30789,52100000.0
2006-07-24 10:31:00,2.3078,2.30807,2.3078,2.30798,51700000.0
2006-07-24 10:32:00,2.30658,2.30791,2.3048,2.30791,32500000.0
2006-07-24 10:33:00,2.30787,2.30867,2.30783,2.30847,39300000.0
2006-07-24 10:34:00,2.30868,2.30895,2.30852,2.30893,24500000.0
2006-07-24 10:35:00,2.30946,2.30968,2.30925,2.30927,44100000.0
2006-07-24 10:36:00,2.3091,2.3091,2.3088,2.30887,26100000.0
2006-07-24 10:37:00,2.3075,2.30872,2.30522,2.30871,35600000.0
2006-07-24 10:38:00,2.30875,2.30875,2.30821,2.30833,30000000.0
2006-07-24 10:39:00,2.30822,2.30837,2.30809,2.30832,30200000.0
2006-07-24 10:40:00,2.30832,2.30832,2.30798,2.30805,28200000.0
2006-07-24 10:41:00,2.30811,2.30827,2.30803,2.30823,53900000.0
2006-07-24 10:42:00,2.30802,2.30802,2.30794,2.308,19500000.0
2006-07-24 10:43:00,2.30792,2.3082,2.30792,2.3082,30500000.0
2006-07-24 10:44:00,2.30816,2.30864,2.30816,2.30853,41700000.0
2006-07-24 10:45:00,2.30728,2.30976,2.30539,2.30976,49100000.0
2006-07-24 10:46:00,2.30812,2.30986,2.3056,2.30961,38200000.0
2006-07-24 10:47:00,2.30956,2.30962,2.30935,2.3095,22400000.0
2006-07-24 10:48:00,2.30946,2.30952,2.30937,2.30949,42000000.0
2006-07-24 10:49:00,2.30946,2.30974,2.30937,2.30974,24800000.0
2006-07-24 10:50:00,2.30778,2.30826,2.30547,2.30826,17800000.0
2006-07-24 10:51:00,2.30979,2.30985,2.30959,2.30959,31400000.0
2006-07-24 10:52:00,2.30941,2.30947,2.30927,2.30928,18200000.0
2006-07-24 10:53:00,2.30762,2.30897,2.30531,2.30897,27600000.0
2006-07-24 10:54:00,2.30907,2.3092,2.30892,2.30892,17600000.0
2006-07-24 10:55:00,2.30888,2.3092,2.30886,2.30918,55500000.0
2006-07-24 10:56:00,2.30916,2.30937,2.30897,2.309,34900000.0
2006-07-24 10:57:00,2.30882,2.30899,2.30871,2.30886,35800000.0
2006-07-24 10:58:00,2.30871,2.30871,2.30849,2.3085,40100000.0
2006-07-24 10:59:00,2.30855,2.30888,2.30852,2.30863,74300000.0
2006-07-24 11:00:00,2.30864,2.3091,2.30864,2.3091,41700000.0
2006-07-24 11:01:00,2.3091,2.30928,2.30896,2.30906,46900000.0
2006-07-24 11:02:00,2.3092,2.30936,2.30913,2.30936,50400000.0
2006-07-24 11:03:00,2.30919,2.30919,2.30892,2.30892,17200000.0
2006-07-24 11:04:00,2.30904,2.30904,2.30867,2.30867,37900000.0
2006-07-24 11:05:00,2.30872,2.3088,2.30843,2.30844,37000000.0
2006-07-24 11:06:00,2.30866,2.30866,2.30829,2.30845,47799999.0
2006-07-24 11:07:00,2.30829,2.30853,2.30829,2.30845,44000000.0
2006-07-24 11:08:00,2.30839,2.30858,2.30834,2.30835,34600000.0
2006-07-24 11:09:00,2.30844,2.30872,2.30837,2.30851,60800000.0
2006-07-24 11:10:00,2.30836,2.30865,2.30834,2.30834,33900000.0
2006-07-24 11:11:00,2.30843,2.30858,2.30834,2.30834,25400000.0
2006-07-24 11:12:00,2.30826,2.30842,2.30818,2.3083,40000000.0
2006-07-24 11:13:00,2.3083,2.30842,2.30828,2.30828,17500000.0
2006-07-24 11:14:00,2.30837,2.30842,2.30821,2.30842,50000000.0
2006-07-24 11:15:00,2.30837,2.30837,2.30811,2.3083,44300000.0
2006-07-24 11:16:00,2.30808,2.30827,2.30808,2.30812,28600000.0
2006-07-24 11:17:00,2.30826,2.30826,2.30796,2.30807,49700000.0
2006-07-24 11:18:00,2.30821,2.30843,2.30821,2.30831,37200000.0
2006-07-24 11:19:00,2.30838,2.30839,2.30816,2.30839,25600000.0
2006-07-24 11:20:00,2.30857,2.30862,2.30843,2.30862,39100000.0
2006-07-24 11:21:00,2.30856,2.30907,2.30856,2.30907,36600000.0
2006-07-24 11:22:00,2.30736,2.3089,2.3052,2.3089,44000000.0
2006-07-24 11:23:00,2.30893,2.30912,2.30882,2.309,53500000.0
2006-07-24 11:24:00,2.30922,2.30945,2.30918,2.30937,34700000.0
2006-07-24 11:25:00,2.3093,2.3095,2.30922,2.30923,25000000.0
2006-07-24 11:26:00,2.30908,2.30926,2.30897,2.30926,42000000.0
2006-07-24 11:27:00,2.30921,2.30957,2.30918,2.30935,39100000.0
2006-07-24 11:28:00,2.3097,2.31027,2.30963,2.31027,43100000.0
2006-07-24 11:29:00,2.31042,2.3106,2.31013,2.31045,26400000.0
2006-07-24 11:30:00,2.31062,2.31085,2.31053,2.31067,58600000.0
2006-07-24 11:31:00,2.31047,2.31085,2.31038,2.31085,32100000.0
2006-07-24 11:32:00,2.31072,2.31091,2.31051,2.31051,30000000.0
2006-07-24 11:33:00,2.31046,2.31051,2.31028,2.31036,41700000.0
2006-07-24 11:34:00,2.3104,2.31059,2.31031,2.31048,53900000.0
2006-07-24 11:35:00,2.31058,2.31124,2.31058,2.31096,35900000.0
2006-07-24 11:36:00,2.31112,2.31126,2.31067,2.311,43500000.0
2006-07-24 11:37:00,2.31086,2.31086,2.31055,2.31055,28600000.0
2006-07-24 11:38:00,2.30848,2.31062,2.30596,2.31042,78600000.0
2006-07-24 11:39:00,2.31039,2.31063,2.3102,2.3102,46400000.0
2006-07-24 11:40:00,2.31003,2.31029,2.31002,2.31029,28200000.0
2006-07-24 11:41:00,2.31005,2.31006,2.30988,2.30988,45300000.0
2006-07-24 11:42:00,2.30967,2.31017,2.30967,2.31002,54600000.0
2006-07-24 11:43:00,2.30997,2.30997,2.3096,2.30965,30900000.0
2006-07-24 11:44:00,2.30964,2.30994,2.30964,2.30994,26300000.0
2006-07-24 11:45:00,2.3102,2.3102,2.30575,2.30866,33300000.0
2006-07-24 11:46:00,2.31026,2.31028,2.31002,2.31005,24400000.0
2006-07-24 11:47:00,2.31016,2.31044,2.31005,2.31027,56600000.0
2006-07-24 11:48:00,2.31014,2.31036,2.30998,2.30998,22200000.0
2006-07-24 11:49:00,2.30984,2.30996,2.30964,2.3098,19900000.0
2006-07-24 11:50:00,2.30968,2.30971,2.30955,2.30963,14700000.0
2006-07-24 11:51:00,2.30983,2.30983,2.30959,2.30963,27800000.0
2006-07-24 11:52:00,2.30975,2.30984,2.3096,2.3098,42700000.0
2006-07-24 11:53:00,2.30975,2.3098,2.30956,2.30972,27800000.0
2006-07-24 11:54:00,2.30981,2.31013,2.30981,2.31004,39800000.0
2006-07-24 11:55:00,2.31002,2.31016,2.30965,2.30965,26400000.0
2006-07-24 11:56:00,2.30958,2.30976,2.30954,2.30959,37700000.0
2006-07-24 11:57:00,2.30974,2.31022,2.30974,2.31014,52800000.0
2006-07-24 11:58:00,2.31009,2.31013,2.30989,2.30989,40200001.0
2006-07-24 11:59:00,2.30994,2.31007,2.30989,2.31006,19500000.0
2006-07-24 12:00:00,2.30995,2.31008,2.30963,2.30963,46900000.0
2006-07-24 12:01:00,2.30958,2.3099,2.30958,2.30981,36500000.0
2006-07-24 12:02:00,2.30967,2.30971,2.30953,2.30957,20100000.0
2006-07-24 12:03:00,2.30965,2.30986,2.30965,2.30983,16400000.0
2006-07-24 12:04:00,2.30989,2.31014,2.30989,2.31002,23900000.0
2006-07-24 12:05:00,2.31019,2.31021,2.31,2.31,37100000.0
2006-07-24 12:06:00,2.31015,2.31016,2.30999,2.31016,23000000.0
2006-07-24 12:07:00,2.31005,2.31016,2.30992,2.3101,62100000.0
2006-07-24 12:08:00,2.3102,2.31037,2.30993,2.30993,17200000.0
2006-07-24 12:09:00,2.31003,2.31033,2.31003,2.31007,22400000.0
2006-07-24 12:10:00,2.31014,2.31035,2.31011,2.31023,28900000.0
2006-07-24 12:11:00,2.31028,2.31081,2.31016,2.31062,32900000.0
2006-07-24 12:12:00,2.31066,2.31085,2.31056,2.31068,34500000.0
2006-07-24 12:13:00,2.31048,2.31069,2.31046,2.31069,31200000.0
2006-07-24 12:14:00,2.31075,2.31096,2.31068,2.31077,42800000.0
2006-07-24 12:15:00,2.31061,2.31083,2.31058,2.3107,29500000.0
2006-07-24 12:16:00,2.31059,2.31079,2.31059,2.31061,38800000.0
2006-07-24 12:17:00,2.31062,2.31062,2.3104,2.31051,24800000.0
2006-07-24 12:18:00,2.31048,2.31059,2.31015,2.31039,54500000.0
2006-07-24 12:19:00,2.31038,2.31064,2.31038,2.31052,18200000.0
2006-07-24 12:20:00,2.31051,2.31064,2.31037,2.31037,27800000.0
2006-07-24 12:21:00,2.31023,2.31042,2.31015,2.31015,23700000.0
2006-07-24 12:22:00,2.31018,2.31026,2.31006,2.31012,39400000.0
2006-07-24 12:23:00,2.3101,2.3101,2.30987,2.31004,47500000.0
2006-07-24 12:24:00,2.31001,2.31001,2.30984,2.30985,37000000.0
2006-07-24 12:25:00,2.31002,2.31005,2.30983,2.30988,36600000.0
2006-07-24 12:26:00,2.30999,2.31022,2.30985,2.30988,42200000.0
2006-07-24 12:27:00,2.30982,2.30982,2.30957,2.30972,53700000.0
2006-07-24 12:28:00,2.3098,2.31008,2.3098,2.31008,29900000.0
2006-07-24 12:29:00,2.3101,2.31016,2.30982,2.30998,67400000.0
2006-07-24 12:30:00,2.31008,2.31028,2.30994,2.31028,40300000.0
2006-07-24 12:31:00,2.31021,2.31035,2.31021,2.31028,26300000.0
2006-07-24 12:32:00,2.31021,2.31041,2.31003,2.31041,26900000.0
2006-07-24 12:33:00,2.31036,2.31043,2.31022,2.31026,13800000.0
2006-07-24 12:34:00,2.31017,2.31026,2.30998,2.31017,32100000.0
2006-07-24 12:35:00,2.30845,2.31016,2.30569,2.3101,39500000.0
2006-07-24 12:36:00,2.31008,2.31025,2.30995,2.31008,24900000.0
2006-07-24 12:37:00,2.31013,2.31027,2.3101,2.31027,44000000.0
2006-07-24 12:38:00,2.31015,2.31023,2.31003,2.31023,44100000.0
2006-07-24 12:39:00,2.31017,2.31017,2.30995,2.31006,23600000.0
2006-07-24 12:40:00,2.31007,2.31032,2.30988,2.30988,63800000.0
2006-07-24 12:41:00,2.30983,2.30995,2.30966,2.30993,40600000.0
2006-07-24 12:42:00,2.30997,2.31056,2.30997,2.31035,47600000.0
2006-07-24 12:43:00,2.31035,2.3105,2.31035,2.31035,18400000.0
2006-07-24 12:44:00,2.31042,2.3105,2.31027,2.31027,34100000.0
2006-07-24 12:45:00,2.31036,2.31054,2.31022,2.3104,50600000.0
2006-07-24 12:46:00,2.3102,2.31062,2.3102,2.31056,29500000.0
2006-07-24 12:47:00,2.31041,2.31057,2.31035,2.31045,45799999.0
2006-07-24 12:48:00,2.31052,2.31058,2.31035,2.3105,65300001.0
2006-07-24 12:49:00,2.31049,2.31064,2.31039,2.31064,34900000.0
2006-07-24 12:50:00,2.3105,2.31051,2.31027,2.31051,45100000.0
2006-07-24 12:51:00,2.31042,2.31056,2.31034,2.31034,28800000.0
2006-07-24 12:52:00,2.3103,2.3105,2.31016,2.31016,42400000.0
2006-07-24 12:53:00,2.31042,2.31065,2.31034,2.31065,22200000.0
2006-07-24 12:54:00,2.31065,2.31086,2.31055,2.31081,65700000.0
2006-07-24 12:55:00,2.31066,2.31066,2.31041,2.31045,30800000.0
2006-07-24 12:56:00,2.31023,2.3103,2.30994,2.31009,44500000.0
2006-07-24 12:57:00,2.31002,2.31019,2.30998,2.30998,26000000.0
2006-07-24 12:58:00,2.3101,2.31014,2.30979,2.30991,48300000.0
2006-07-24 12:59:00,2.31003,2.31054,2.31003,2.31035,72600000.0
2006-07-24 13:00:00,2.31032,2.31075,2.31032,2.31075,54300000.0
2006-07-24 13:01:00,2.31101,2.31108,2.31085,2.311,35500000.0
2006-07-24 13:02:00,2.31124,2.31137,2.31113,2.31122,25600000.0
2006-07-24 13:03:00,2.31109,2.31124,2.31102,2.31102,28000000.0
2006-07-24 13:04:00,2.31102,2.31124,2.31099,2.31124,24300000.0
2006-07-24 13:05:00,2.31121,2.31121,2.31083,2.311,27200000.0
2006-07-24 13:06:00,2.31087,2.31098,2.31073,2.31095,14300000.0
2006-07-24 13:07:00,2.30903,2.3112,2.30615,2.31116,44600000.0
2006-07-24 13:08:00,2.31112,2.31135,2.31112,2.31112,36100000.0
2006-07-24 13:09:00,2.31107,2.31107,2.31015,2.31046,40700000.0
2006-07-24 13:10:00,2.31055,2.31089,2.31055,2.31071,22300000.0
2006-07-24 13:11:00,2.31096,2.31109,2.31069,2.31108,27000000.0
2006-07-24 13:12:00,2.31121,2.31121,2.31059,2.31059,54600000.0
2006-07-24 13:13:00,2.31061,2.31083,2.31061,2.31073,45000000.0
2006-07-24 13:14:00,2.31055,2.31085,2.31048,2.31085,44100000.0
2006-07-24 13:15:00,2.31068,2.31099,2.3106,2.31099,44500000.0
2006-07-24 13:16:00,2.31088,2.31118,2.31076,2.3108,24300000.0
2006-07-24 13:17:00,2.3109,2.311,2.3109,2.31092,26700000.0
2006-07-24 13:18:00,2.31097,2.31106,2.31076,2.31102,39400000.0
2006-07-24 13:19:00,2.31102,2.3112,2.31093,2.3112,27800000.0
2006-07-24 13:20:00,2.31124,2.31124,2.31067,2.31067,21100000.0
2006-07-24 13:21:00,2.31058,2.31075,2.31041,2.31049,28000000.0
2006-07-24 13:22:00,2.31034,2.31034,2.31014,2.31028,32900000.0
2006-07-24 13:23:00,2.31023,2.3103,2.31018,2.3103,12400000.0
2006-07-24 13:24:00,2.31022,2.31057,2.31022,2.31051,24000000.0
2006-07-24 13:25:00,2.31059,2.31067,2.31046,2.31055,15400000.0
2006-07-24 13:26:00,2.31053,2.31087,2.31053,2.3106,38000000.0
2006-07-24 13:27:00,2.31041,2.31048,2.31009,2.31024,34900000.0
2006-07-24 13:28:00,2.31014,2.31044,2.31001,2.31033,31800000.0
2006-07-24 13:29:00,2.31027,2.31049,2.31024,2.31049,39200000.0
2006-07-24 13:30:00,2.31059,2.31061,2.31015,2.31049,54600000.0
2006-07-24 13:31:00,2.31059,2.31068,2.31049,2.31063,48700001.0
2006-07-24 13:32:00,2.31055,2.31055,2.31027,2.31031,46800000.0
2006-07-24 13:33:00,2.31035,2.31036,2.30995,2.30995,43600000.0
2006-07-24 13:34:00,2.30997,2.31018,2.30997,2.31004,38400000.0
2006-07-24 13:35:00,2.31014,2.31023,2.31009,2.3101,47300000.0
2006-07-24 13:36:00,2.31005,2.31039,2.31003,2.31039,34600000.0
2006-07-24 13:37:00,2.3103,2.31066,2.31019,2.31066,25600000.0
2006-07-24 13:38:00,2.31082,2.31102,2.31079,2.31085,41100000.0
2006-07-24 13:39:00,2.31087,2.31112,2.31087,2.31112,58000000.0
2006-07-24 13:40:00,2.31096,2.31096,2.31065,2.31073,25800000.0
2006-07-24 13:41:00,2.3107,2.31082,2.31062,2.31062,28800000.0
2006-07-24 13:42:00,2.31066,2.31092,2.31066,2.31084,39400000.0
2006-07-24 13:43:00,2.31073,2.31099,2.31072,2.31072,19200000.0
2006-07-24 13:44:00,2.31076,2.31098,2.31059,2.31065,26900000.0
2006-07-24 13:45:00,2.3106,2.31091,2.31059,2.31081,20400000.0
2006-07-24 13:46:00,2.31079,2.31079,2.31046,2.31055,29700000.0
2006-07-24 13:47:00,2.31049,2.31068,2.31049,2.31051,28000000.0
2006-07-24 13:48:00,2.3105,2.31077,2.31038,2.31038,47500000.0
2006-07-24 13:49:00,2.31048,2.31065,2.31038,2.31065,26400000.0
2006-07-24 13:50:00,2.31053,2.31073,2.31046,2.31051,64400000.0
2006-07-24 13:51:00,2.31045,2.31064,2.31045,2.3105,21100000.0
2006-07-24 13:52:00,2.31072,2.31072,2.31052,2.31065,42900000.0
2006-07-24 13:53:00,2.31058,2.31058,2.31042,2.31052,34300000.0
2006-07-24 13:54:00,2.31046,2.31065,2.31046,2.31065,22800000.0
2006-07-24 13:55:00,2.31043,2.31043,2.31018,2.31023,36900000.0
2006-07-24 13:56:00,2.31024,2.31054,2.31024,2.3103,31100000.0
2006-07-24 13:57:00,2.31033,2.31033,2.31002,2.31033,25800000.0
2006-07-24 13:58:00,2.31025,2.3104,2.31014,2.3104,35900000.0
2006-07-24 13:59:00,2.3102,2.3102,2.30987,2.30987,21100000.0
2006-07-24 14:00:00,2.30988,2.31014,2.30988,2.30997,47400000.0
2006-07-24 14:01:00,2.30992,2.31007,2.3099,2.31007,24000000.0
2006-07-24 14:02:00,2.31,2.31,2.30564,2.30816,17700000.0
2006-07-24 14:03:00,2.30984,2.31004,2.30984,2.31004,15600000.0
2006-07-24 14:04:00,2.31008,2.3102,2.31,2.3102,20800000.0
2006-07-24 14:05:00,2.31016,2.31028,2.31008,2.31008,15200000.0
2006-07-24 14:06:00,2.31,2.31013,2.30998,2.30998,16800000.0
2006-07-24 14:07:00,2.30989,2.3101,2.30987,2.30989,21900000.0
2006-07-24 14:08:00,2.30997,2.31021,2.30992,2.30997,40500000.0
2006-07-24 14:09:00,2.31001,2.31017,2.30991,2.31015,24500000.0
2006-07-24 14:10:00,2.31016,2.31016,2.30994,2.31005,55400000.0
2006-07-24 14:11:00,2.31006,2.31006,2.30969,2.30969,55900000.0
2006-07-24 14:12:00,2.30996,2.31007,2.30974,2.31007,27900000.0
2006-07-24 14:13:00,2.3101,2.31015,2.30994,2.30997,43700000.0
2006-07-24 14:14:00,2.31005,2.31009,2.30971,2.30985,26700000.0
2006-07-24 14:15:00,2.3097,2.30975,2.30956,2.30956,45800000.0
2006-07-24 14:16:00,2.30931,2.30961,2.30931,2.30941,35300000.0
2006-07-24 14:17:00,2.30952,2.30968,2.30947,2.3095,34600000.0
2006-07-24 14:18:00,2.30976,2.31005,2.30976,2.30997,19200000.0
2006-07-24 14:19:00,2.31007,2.31034,2.31002,2.31013,41100000.0
2006-07-24 14:20:00,2.3103,2.3104,2.31015,2.3104,38400000.0
2006-07-24 14:21:00,2.3102,2.31041,2.31012,2.3104,24500000.0
2006-07-24 14:22:00,2.31058,2.3108,2.31036,2.31047,37900000.0
2006-07-24 14:23:00,2.31045,2.31052,2.31019,2.31037,46900000.0
2006-07-24 14:24:00,2.31031,2.31042,2.31016,2.31016,32500000.0
2006-07-24 14:25:00,2.30999,2.31032,2.30999,2.31031,27200000.0
2006-07-24 14:26:00,2.31022,2.31039,2.31022,2.31022,58900000.0
2006-07-24 14:27:00,2.3101,2.3102,2.30986,2.3102,45600000.0
2006-07-24 14:28:00,2.31014,2.31018,2.3099,2.3099,45700000.0
2006-07-24 14:29:00,2.31,2.31021,2.31,2.31013,18000000.0
2006-07-24 14:30:00,2.31021,2.31032,2.31013,2.31031,44500000.0
2006-07-24 14:31:00,2.3103,2.31037,2.31001,2.31037,29100000.0
2006-07-24 14:32:00,2.3104,2.3104,2.31012,2.31018,37700000.0
2006-07-24 14:33:00,2.31032,2.31038,2.31008,2.31009,22600000.0
2006-07-24 14:34:00,2.31034,2.31034,2.31007,2.31007,23100000.0
2006-07-24 14:35:00,2.30815,2.31029,2.3057,2.31029,20800000.0
2006-07-24 14:36:00,2.31028,2.31041,2.31008,2.31041,49700000.0
2006-07-24 14:37:00,2.31046,2.31064,2.30989,2.30989,68800000.0
2006-07-24 14:38:00,2.30996,2.31008,2.30982,2.31005,24700000.0
2006-07-24 14:39:00,2.31014,2.31041,2.31014,2.31016,24300000.0
2006-07-24 14:40:00,2.31024,2.31034,2.31003,2.31005,36900000.0
2006-07-24 14:41:00,2.3098,2.30988,2.30968,2.30988,46400000.0
2006-07-24 14:42:00,2.30996,2.30996,2.30964,2.30976,27500000.0
2006-07-24 14:43:00,2.30982,2.31004,2.30967,2.30971,28700000.0
2006-07-24 14:44:00,2.30798,2.30991,2.30562,2.30983,27400000.0
2006-07-24 14:45:00,2.30986,2.30986,2.30962,2.30976,43300000.0
2006-07-24 14:46:00,2.30975,2.30975,2.30964,2.30965,30300000.0
2006-07-24 14:47:00,2.3098,2.30997,2.30962,2.30967,43900000.0
2006-07-24 14:48:00,2.30975,2.30999,2.30967,2.30986,45900000.0
2006-07-24 14:49:00,2.30999,2.31002,2.30977,2.30987,39000000.0
2006-07-24 14:50:00,2.30979,2.30995,2.30954,2.30976,21500000.0
2006-07-24 14:51:00,2.30977,2.30984,2.30959,2.3096,21600000.0
2006-07-24 14:52:00,2.30977,2.30999,2.30973,2.30974,52200000.0
2006-07-24 14:53:00,2.30962,2.30996,2.30962,2.30994,53000000.0
2006-07-24 14:54:00,2.30979,2.3099,2.3097,2.30978,40300000.0
2006-07-24 14:55:00,2.3097,2.31001,2.30969,2.30989,54200000.0
2006-07-24 14:56:00,2.30994,2.31012,2.30994,2.31004,19200000.0
2006-07-24 14:57:00,2.30991,2.30991,2.30955,2.30976,28800000.0
2006-07-24 14:58:00,2.30981,2.30993,2.30969,2.30972,52599999.0
2006-07-24 14:59:00,2.30972,2.30992,2.30972,2.30992,27400000.0
2006-07-24 15:00:00,2.3099,2.3099,2.3095,2.30963,45500000.0
2006-07-24 15:01:00,2.30964,2.30999,2.3096,2.3096,50800000.0
2006-07-24 15:02:00,2.30959,2.3096,2.3094,2.30952,43700000.0
2006-07-24 15:03:00,2.30952,2.30952,2.30934,2.3094,25600000.0
2006-07-24 15:04:00,2.30941,2.30953,2.30932,2.30938,53300000.0
2006-07-24 15:05:00,2.30939,2.30958,2.30933,2.30955,45200000.0
2006-07-24 15:06:00,2.30944,2.30966,2.30917,2.3092,45800000.0
2006-07-24 15:07:00,2.30908,2.30908,2.3089,2.30904,27200000.0
2006-07-24 15:08:00,2.3091,2.30934,2.309,2.30934,22900000.0
2006-07-24 15:09:00,2.30927,2.30945,2.30911,2.30945,29800000.0
2006-07-24 15:10:00,2.3086,2.3086,2.30434,2.308,37100000.0
2006-07-24 15:11:00,2.30895,2.30922,2.30891,2.30915,26900000.0
2006-07-24 15:12:00,2.30905,2.30917,2.30897,2.30909,52500000.0
2006-07-24 15:13:00,2.3093,2.3093,2.30903,2.30903,30600000.0
2006-07-24 15:14:00,2.30928,2.30937,2.30919,2.30933,25400000.0
2006-07-24 15:15:00,2.30947,2.30947,2.30918,2.30921,29000000.0
2006-07-24 15:16:00,2.3092,2.30939,2.3091,2.30928,20500000.0
2006-07-24 15:17:00,2.30922,2.30922,2.3089,2.30903,19000000.0
2006-07-24 15:18:00,2.309,2.30922,2.3088,2.30922,10400000.0
2006-07-24 15:19:00,2.30932,2.30932,2.30444,2.30817,46200000.0
2006-07-24 15:20:00,2.30879,2.30894,2.30875,2.3089,23600000.0
2006-07-24 15:21:00,2.30885,2.30902,2.30867,2.30902,28600000.0
2006-07-24 15:22:00,2.30903,2.30944,2.30903,2.3094,39500000.0
2006-07-24 15:23:00,2.30925,2.30957,2.30912,2.30912,28000000.0
2006-07-24 15:24:00,2.30909,2.3091,2.30514,2.3076,38500000.0
2006-07-24 15:25:00,2.30895,2.30907,2.30874,2.30899,41200000.0
2006-07-24 15:26:00,2.3089,2.30902,2.30864,2.30873,47200000.0
2006-07-24 15:27:00,2.30891,2.30898,2.30872,2.30894,34200000.0
2006-07-24 15:28:00,2.3089,2.3089,2.30841,2.30841,52300000.0
2006-07-24 15:29:00,2.30841,2.30876,2.30841,2.30875,16400000.0
2006-07-24 15:30:00,2.30875,2.30908,2.30875,2.30908,36900000.0
2006-07-24 15:31:00,2.30926,2.30926,2.309,2.309,43400000.0
2006-07-24 15:32:00,2.30902,2.30902,2.30845,2.30867,27400000.0
2006-07-24 15:33:00,2.30865,2.3089,2.30848,2.30861,51500000.0
2006-07-24 15:34:00,2.30854,2.30877,2.3085,2.3085,26700000.0
2006-07-24 15:35:00,2.30848,2.30876,2.30839,2.30849,56200000.0
2006-07-24 15:36:00,2.30846,2.30852,2.30834,2.30837,53300000.0
2006-07-24 15:37:00,2.30851,2.30851,2.30821,2.30821,31900000.0
2006-07-24 15:38:00,2.30818,2.30818,2.30755,2.30755,53900000.0
2006-07-24 15:39:00,2.30759,2.30768,2.30727,2.30755,42100001.0
2006-07-24 15:40:00,2.3078,2.30782,2.30763,2.3078,16400000.0
2006-07-24 15:41:00,2.3077,2.3077,2.30755,2.30755,8400000.0
2006-07-24 15:42:00,2.30752,2.30766,2.30743,2.30757,36000000.0
2006-07-24 15:43:00,2.30758,2.30777,2.30748,2.30777,37700000.0
2006-07-24 15:44:00,2.30777,2.30787,2.3076,2.30771,42000000.0
2006-07-24 15:45:00,2.30774,2.30788,2.30771,2.30771,39600000.0
2006-07-24 15:46:00,2.30777,2.308,2.30755,2.30759,37100000.0
2006-07-24 15:47:00,2.30772,2.30825,2.30772,2.30813,33500000.0
2006-07-24 15:48:00,2.30818,2.30833,2.3081,2.30815,48200000.0
2006-07-24 15:49:00,2.3069,2.30834,2.30497,2.30834,65500000.0
2006-07-24 15:50:00,2.30827,2.30827,2.30807,2.30813,24900000.0
2006-07-24 15:51:00,2.30802,2.30804,2.30789,2.30794,22300000.0
2006-07-24 15:52:00,2.30788,2.30822,2.30785,2.30822,37600000.0
2006-07-24 15:53:00,2.30798,2.30805,2.30773,2.30805,34000000.0
2006-07-24 15:54:00,2.30809,2.30809,2.3079,2.30804,25700000.0
2006-07-24 15:55:00,2.30816,2.30835,2.30816,2.30824,36000000.0
2006-07-24 15:56:00,2.30829,2.30852,2.30824,2.30824,19900000.0
2006-07-24 15:57:00,2.30837,2.30838,2.30816,2.30824,62200001.0
2006-07-24 15:58:00,2.308,2.30834,2.308,2.30813,42300000.0
2006-07-24 15:59:00,2.30805,2.30808,2.30785,2.30786,16500000.0
2006-07-24 16:00:00,2.3064,2.30772,2.30472,2.30763,31100000.0
2006-07-24 16:01:00,2.30762,2.3077,2.30748,2.3077,34700000.0
2006-07-24 16:02:00,2.30766,2.30773,2.3075,2.30773,39300000.0
2006-07-24 16:03:00,2.30771,2.30771,2.30741,2.30743,27400000.0
2006-07-24 16:04:00,2.30766,2.30794,2.30749,2.30794,48300000.0
2006-07-24 16:05:00,2.30804,2.30826,2.308,2.30802,49000000.0
2006-07-24 16:06:00,2.30798,2.30813,2.30788,2.30794,61200000.0
2006-07-24 16:07:00,2.30777,2.30787,2.30761,2.30772,18100000.0
2006-07-24 16:08:00,2.30774,2.30793,2.30761,2.30762,19200000.0
2006-07-24 16:09:00,2.30759,2.30785,2.30758,2.30781,27400000.0
2006-07-24 16:10:00,2.30773,2.30788,2.30768,2.30772,20400000.0
2006-07-24 16:11:00,2.30772,2.30787,2.30759,2.30775,22100000.0
2006-07-24 16:12:00,2.30772,2.30772,2.30411,2.30711,54400000.0
2006-07-24 16:13:00,2.30755,2.30784,2.30755,2.30784,33400000.0
2006-07-24 16:14:00,2.3079,2.3079,2.30732,2.30746,29700000.0
2006-07-24 16:15:00,2.30722,2.30722,2.30672,2.30672,14400000.0
2006-07-24 16:16:00,2.30689,2.30692,2.30667,2.30673,35300000.0
2006-07-24 16:17:00,2.30675,2.30707,2.30675,2.30694,30100000.0
2006-07-24 16:18:00,2.30677,2.30682,2.30653,2.30662,24800000.0
2006-07-24 16:19:00,2.30663,2.30691,2.30658,2.30666,32500000.0
2006-07-24 16:20:00,2.30671,2.30675,2.30643,2.30645,30500000.0
2006-07-24 16:21:00,2.30656,2.30683,2.30655,2.30655,35700000.0
2006-07-24 16:22:00,2.30664,2.30677,2.30656,2.30667,39300000.0
2006-07-24 16:23:00,2.30651,2.30688,2.30651,2.3068,28300000.0
2006-07-24 16:24:00,2.30685,2.30685,2.30415,2.30633,28400000.0
2006-07-24 16:25:00,2.30698,2.30714,2.30673,2.30714,33500000.0
2006-07-24 16:26:00,2.30705,2.30716,2.30684,2.30691,31400000.0
2006-07-24 16:27:00,2.30691,2.30694,2.3066,2.3066,37200000.0
2006-07-24 16:28:00,2.30672,2.30672,2.30377,2.306,39900000.0
2006-07-24 16:29:00,2.30618,2.3069,2.30618,2.3069,34200000.0
2006-07-24 16:30:00,2.30679,2.3068,2.3065,2.30669,47000000.0
2006-07-24 16:31:00,2.3066,2.30689,2.30656,2.30666,30100000.0
2006-07-24 16:32:00,2.30667,2.30667,2.3062,2.3062,28200000.0
2006-07-24 16:33:00,2.30629,2.30642,2.30606,2.30614,25300000.0
2006-07-24 16:34:00,2.306,2.30605,2.30592,2.30603,29500000.0
2006-07-24 16:35:00,2.30596,2.30621,2.30589,2.30618,50700000.0
2006-07-24 16:36:00,2.30609,2.30615,2.30604,2.30605,13000000.0
2006-07-24 16:37:00,2.30611,2.30665,2.30604,2.30651,27800000.0
2006-07-24 16:38:00,2.30636,2.30658,2.30628,2.30635,22800000.0
2006-07-24 16:39:00,2.30635,2.30652,2.30617,2.30617,47800000.0
2006-07-24 16:40:00,2.30637,2.30637,2.30609,2.30623,21900000.0
2006-07-24 16:41:00,2.30618,2.30619,2.30598,2.30603,51500000.0
2006-07-24 16:42:00,2.30599,2.30607,2.30588,2.30598,29400000.0
2006-07-24 16:43:00,2.30613,2.30625,2.30592,2.30625,33700000.0
2006-07-24 16:44:00,2.3061,2.30623,2.30599,2.30617,26700000.0
2006-07-24 16:45:00,2.30626,2.30636,2.30611,2.30636,42800000.0
2006-07-24 16:46:00,2.30641,2.30641,2.30594,2.30602,25000000.0
2006-07-24 16:47:00,2.30522,2.30617,2.30404,2.30617,35500000.0
2006-07-24 16:48:00,2.30628,2.30629,2.30616,2.30621,44200000.0
2006-07-24 16:49:00,2.30628,2.30659,2.30626,2.30659,22400000.0
2006-07-24 16:50:00,2.3066,2.30666,2.30648,2.30657,50700000.0
2006-07-24 16:51:00,2.30651,2.30653,2.30629,2.30645,36300000.0
2006-07-24 16:52:00,2.3062,2.3062,2.30595,2.30611,29000000.0
2006-07-24 16:53:00,2.30605,2.30632,2.30605,2.3061,23400000.0
2006-07-24 16:54:00,2.30607,2.30614,2.30583,2.3059,52400000.0
2006-07-24 16:55:00,2.3057,2.30585,2.3056,2.30578,21700000.0
2006-07-24 16:56:00,2.30508,2.30521,2.30371,2.30521,39500000.0
2006-07-24 16:57:00,2.30568,2.30594,2.30568,2.30593,20300000.0
2006-07-24 16:58:00,2.30588,2.30627,2.30588,2.30601,30500000.0
2006-07-24 16:59:00,2.30614,2.30641,2.30605,2.30612,30400000.0
2006-07-24 17:00:00,2.30615,2.30652,2.30614,2.3064,35100000.0
2006-07-24 17:01:00,2.30645,2.30645,2.30567,2.30572,44300000.0
2006-07-24 17:02:00,2.30575,2.30593,2.30575,2.30593,47400000.0
2006-07-24 17:03:00,2.30588,2.30613,2.30588,2.30598,51800000.0
2006-07-24 17:04:00,2.30581,2.30596,2.30576,2.30595,63100001.0
2006-07-24 17:05:00,2.30583,2.30603,2.30574,2.30576,34900000.0
2006-07-24 17:06:00,2.30586,2.30586,2.30542,2.3055,24600000.0
2006-07-24 17:07:00,2.3056,2.30585,2.30536,2.30584,21200000.0
2006-07-24 17:08:00,2.30585,2.30608,2.3058,2.30598,42100000.0
2006-07-24 17:09:00,2.30603,2.30603,2.30582,2.30599,22500000.0
2006-07-24 17:10:00,2.30608,2.30617,2.30587,2.30605,45500000.0
2006-07-24 17:11:00,2.30602,2.30607,2.30581,2.30588,41400000.0
2006-07-24 17:12:00,2.30586,2.30586,2.30547,2.30576,40700000.0
2006-07-24 17:13:00,2.30581,2.30583,2.3056,2.30583,32700000.0
2006-07-24 17:14:00,2.30589,2.30597,2.30588,2.30597,13600000.0
2006-07-24 17:15:00,2.30587,2.30599,2.30576,2.30598,32900000.0
2006-07-24 17:16:00,2.30597,2.30597,2.30547,2.30547,26600000.0
2006-07-24 17:17:00,2.30552,2.30573,2.30535,2.30568,43599999.0
2006-07-24 17:18:00,2.30579,2.30579,2.30556,2.30575,37100000.0
2006-07-24 17:19:00,2.30568,2.30568,2.30529,2.30532,44100000.0
2006-07-24 17:20:00,2.30542,2.30546,2.30532,2.30541,31800000.0
2006-07-24 17:21:00,2.3053,2.30551,2.30528,2.30528,51400000.0
2006-07-24 17:22:00,2.30522,2.30537,2.30522,2.30524,26400000.0
2006-07-24 17:23:00,2.3054,2.3054,2.30508,2.30508,35900000.0
2006-07-24 17:24:00,2.30493,2.3051,2.30483,2.30483,44900000.0
2006-07-24 17:25:00,2.30469,2.30501,2.30469,2.30483,41600000.0
2006-07-24 17:26:00,2.30477,2.30505,2.30469,2.30492,28900000.0
2006-07-24 17:27:00,2.30482,2.30491,2.30479,2.30484,24100000.0
2006-07-24 17:28:00,2.30496,2.30496,2.30469,2.30469,18200000.0
2006-07-24 17:29:00,2.3048,2.3048,2.3045,2.30468,49499999.0
2006-07-24 17:30:00,2.30466,2.30498,2.30466,2.30467,61300000.0
2006-07-24 17:31:00,2.30481,2.30481,2.30459,2.30462,37600000.0
2006-07-24 17:32:00,2.30465,2.30501,2.30465,2.30501,20100000.0
2006-07-24 17:33:00,2.30508,2.30516,2.30489,2.30515,23100000.0
2006-07-24 17:34:00,2.30502,2.30508,2.30477,2.30477,33400000.0
2006-07-24 17:35:00,2.30475,2.30496,2.30462,2.30496,31800000.0
2006-07-24 17:36:00,2.30469,2.3049,2.30469,2.30485,28400000.0
2006-07-24 17:37:00,2.30465,2.3047,2.30465,2.30466,14200000.0
2006-07-24 17:38:00,2.30455,2.30455,2.30398,2.30412,14900000.0
2006-07-24 17:39:00,2.30403,2.30439,2.30403,2.30421,41300000.0
2006-07-24 17:40:00,2.30429,2.30452,2.30429,2.3044,38300000.0
2006-07-24 17:41:00,2.30443,2.30463,2.30427,2.30453,35500000.0
2006-07-24 17:42:00,2.3046,2.30489,2.3046,2.30465,22400000.0
2006-07-24 17:43:00,2.30462,2.30478,2.30447,2.30478,38400000.0
2006-07-24 17:44:00,2.30481,2.30501,2.30471,2.30489,50799999.0
2006-07-24 17:45:00,2.30499,2.30517,2.30492,2.30497,33900000.0
2006-07-24 17:46:00,2.30489,2.30492,2.30456,2.30471,23600000.0
2006-07-24 17:47:00,2.3046,2.30521,2.3046,2.30521,48099999.0
2006-07-24 17:48:00,2.30511,2.30511,2.30461,2.30461,31200000.0
2006-07-24 17:49:00,2.30453,2.30488,2.30453,2.30466,20400000.0
2006-07-24 17:50:00,2.30473,2.30508,2.30473,2.305,46000000.0
2006-07-24 17:51:00,2.30496,2.30507,2.30486,2.30498,22300000.0
2006-07-24 17:52:00,2.30492,2.30492,2.30469,2.30471,45500000.0
2006-07-24 17:53:00,2.30469,2.30494,2.30464,2.30473,37200000.0
2006-07-24 17:54:00,2.30461,2.30481,2.3046,2.30478,23700000.0
2006-07-24 17:55:00,2.3048,2.30492,2.3048,2.3048,25100000.0
2006-07-24 17:56:00,2.3049,2.3049,2.30478,2.30479,23200000.0
2006-07-24 17:57:00,2.30476,2.30476,2.3046,2.3046,28500000.0
2006-07-24 17:58:00,2.30474,2.30478,2.30463,2.30471,38700000.0
2006-07-24 17:59:00,2.30455,2.3046,2.3044,2.30448,42900000.0
2006-07-24 18:00:00,2.30446,2.30464,2.30438,2.30453,26600000.0
2006-07-24 18:01:00,2.30453,2.30464,2.30403,2.30403,407699999.0
2006-07-24 18:02:00,2.30398,2.30427,2.30383,2.30383,354100001.0
2006-07-24 18:03:00,2.30381,2.30412,2.30375,2.30377,450500001.0
2006-07-24 18:04:00,2.30375,2.30403,2.3037,2.30396,312500001.0
2006-07-24 18:05:00,2.30411,2.30451,2.30391,2.30444,208800000.0
2006-07-24 18:06:00,2.30455,2.30471,2.30429,2.30449,429800001.0
2006-07-24 18:07:00,2.3046,2.305,2.3046,2.305,399400000.0
2006-07-24 18:08:00,2.3049,2.30511,2.30475,2.3049,470800000.0
2006-07-24 18:09:00,2.3049,2.30534,2.30482,2.30515,271400000.0
2006-07-24 18:10:00,2.30515,2.30539,2.30494,2.30522,276300000.0
2006-07-24 18:11:00,2.30521,2.30533,2.30499,2.30514,239800000.0
2006-07-24 18:12:00,2.30508,2.30523,2.30495,2.30513,186800000.0
2006-07-24 18:13:00,2.30496,2.30513,2.30488,2.30492,143800000.0
2006-07-24 18:14:00,2.30507,2.30515,2.30483,2.30491,309900000.0
2006-07-24 18:15:00,2.30496,2.30524,2.30496,2.30504,353799999.0
2006-07-24 18:16:00,2.30507,2.30507,2.30469,2.30469,376900000.0
2006-07-24 18:17:00,2.30483,2.30497,2.30455,2.30477,197200000.0
2006-07-24 18:18:00,2.3048,2.30505,2.3048,2.30485,168200000.0
2006-07-24 18:19:00,2.30485,2.30513,2.3048,2.30485,271200000.0
2006-07-24 18:20:00,2.3048,2.30502,2.30478,2.3049,159300000.0
2006-07-24 18:21:00,2.30482,2.30494,2.30461,2.30489,230100000.0
2006-07-24 18:22:00,2.30499,2.30521,2.30479,2.30521,215200000.0
2006-07-24 18:23:00,2.30515,2.30531,2.30493,2.30518,306400000.0
2006-07-24 18:24:00,2.30509,2.30532,2.30507,2.30531,332300000.0
2006-07-24 18:25:00,2.30529,2.30529,2.30503,2.30518,299800001.0
2006-07-24 18:26:00,2.30521,2.3055,2.30516,2.30518,336500000.0
2006-07-24 18:27:00,2.30513,2.30538,2.3051,2.30525,267200001.0
2006-07-24 18:28:00,2.30527,2.30545,2.30517,2.30531,231200001.0
2006-07-24 18:29:00,2.30523,2.30543,2.30511,2.30517,239200000.0
2006-07-24 18:30:00,2.30515,2.3053,2.30508,2.30512,270700000.0
2006-07-24 18:31:00,2.30525,2.30534,2.30516,2.30525,200200000.0
2006-07-24 18:32:00,2.3053,2.30544,2.30524,2.3053,148400000.0
2006-07-24 18:33:00,2.30535,2.30545,2.3052,2.3053,317899999.0
2006-07-24 18:34:00,2.30537,2.30568,2.30534,2.30543,378800000.0
2006-07-24 18:35:00,2.30549,2.30558,2.30538,2.30543,179500000.0
2006-07-24 18:36:00,2.30537,2.30562,2.30537,2.30545,84500000.0
2006-07-24 18:37:00,2.30555,2.30576,2.30555,2.30565,94500000.0
2006-07-24 18:38:00,2.30563,2.30566,2.30555,2.30563,96700000.0
2006-07-24 18:39:00,2.30566,2.3059,2.30552,2.30564,175600000.0
2006-07-24 18:40:00,2.30551,2.3056,2.30537,2.30537,201700000.0
2006-07-24 18:41:00,2.30532,2.30546,2.30526,2.30529,172000001.0
2006-07-24 18:42:00,2.30544,2.30545,2.30508,2.30527,123100000.0
2006-07-24 18:43:00,2.3053,2.30543,2.30525,2.30543,72100000.0
2006-07-24 18:44:00,2.30554,2.30554,2.30533,2.3054,106000000.0
2006-07-24 18:45:00,2.30545,2.3055,2.30531,2.30541,54500000.0
2006-07-24 18:46:00,2.30544,2.30545,2.30534,2.30534,26900000.0
2006-07-24 18:47:00,2.30527,2.30548,2.3052,2.30533,39200000.0
2006-07-24 18:48:00,2.30518,2.3055,2.30518,2.30548,100100000.0
2006-07-24 18:49:00,2.30578,2.30581,2.30556,2.30581,38300000.0
2006-07-24 18:50:00,2.30583,2.3061,2.30583,2.30606,45300000.0
2006-07-24 18:51:00,2.30603,2.30615,2.30583,2.30583,176500000.0
2006-07-24 18:52:00,2.3057,2.30584,2.30561,2.30561,143900000.0
2006-07-24 18:53:00,2.3056,2.30575,2.30536,2.30544,125100001.0
2006-07-24 18:54:00,2.30544,2.30569,2.30544,2.3055,146400001.0
2006-07-24 18:55:00,2.30544,2.30574,2.30537,2.30539,175300000.0
2006-07-24 18:56:00,2.30543,2.30552,2.30543,2.30545,48200000.0
2006-07-24 18:57:00,2.30547,2.30568,2.30531,2.30531,70100000.0
2006-07-24 18:58:00,2.30535,2.3055,2.30532,2.30533,205899999.0
2006-07-24 18:59:00,2.3053,2.30532,2.305,2.3051,191300000.0
2006-07-24 19:00:00,2.30504,2.30508,2.30483,2.30508,77800000.0
2006-07-24 19:01:00,2.30494,2.30505,2.30491,2.30491,19400000.0
2006-07-24 19:02:00,2.3049,2.30505,2.30485,2.30495,165000000.0
2006-07-24 19:03:00,2.30486,2.3051,2.30446,2.30446,92400000.0
2006-07-24 19:04:00,2.3045,2.30476,2.3045,2.30476,42700000.0
2006-07-24 19:05:00,2.30476,2.30482,2.3047,2.30471,49600000.0
2006-07-24 19:06:00,2.30466,2.30486,2.30461,2.30475,212300000.0
2006-07-24 19:07:00,2.30464,2.30479,2.30454,2.3047,136500000.0
2006-07-24 19:08:00,2.30482,2.30492,2.30466,2.30468,263399999.0
2006-07-24 19:09:00,2.30453,2.3046,2.30317,2.30455,154700000.0
2006-07-24 19:10:00,2.3048,2.30498,2.30476,2.30488,97100000.0
2006-07-24 19:11:00,2.30473,2.30473,2.30304,2.30421,41600000.0
2006-07-24 19:12:00,2.3045,2.30465,2.3045,2.30465,34500000.0
2006-07-24 19:13:00,2.30469,2.30484,2.30467,2.30482,155500000.0
2006-07-24 19:14:00,2.30491,2.30492,2.3048,2.30492,81700000.0
2006-07-24 19:15:00,2.30492,2.30502,2.30453,2.30453,116800000.0
2006-07-24 19:16:00,2.30447,2.30447,2.30431,2.3044,38500000.0
2006-07-24 19:17:00,2.30446,2.30455,2.30435,2.30443,75200000.0
2006-07-24 19:18:00,2.30446,2.30458,2.30441,2.3045,113400000.0
2006-07-24 19:19:00,2.3045,2.30463,2.30445,2.30445,75500000.0
2006-07-24 19:20:00,2.3046,2.30476,2.30454,2.30469,125900000.0
2006-07-24 19:21:00,2.30465,2.30475,2.3046,2.30475,118700000.0
2006-07-24 19:22:00,2.3048,2.30517,2.3048,2.305,55000000.0
2006-07-24 19:23:00,2.30488,2.30516,2.30488,2.30495,167800000.0
2006-07-24 19:24:00,2.30507,2.30511,2.30499,2.30507,102400000.0
2006-07-24 19:25:00,2.30503,2.30513,2.30502,2.30503,79600000.0
2006-07-24 19:26:00,2.30501,2.30515,2.30496,2.30501,152200000.0
2006-07-24 19:27:00,2.30503,2.30542,2.30503,2.3052,106600000.0
2006-07-24 19:28:00,2.30518,2.3053,2.30493,2.30493,93200000.0
2006-07-24 19:29:00,2.30492,2.30495,2.30485,2.30493,107400000.0
2006-07-24 19:30:00,2.30502,2.30531,2.30501,2.30523,207300000.0
2006-07-24 19:31:00,2.30508,2.30508,2.30467,2.30487,77100000.0
2006-07-24 19:32:00,2.30479,2.3051,2.30468,2.30493,150700000.0
2006-07-24 19:33:00,2.30504,2.30519,2.30502,2.30505,83000000.0
2006-07-24 19:34:00,2.30511,2.30515,2.3049,2.30515,104000000.0
2006-07-24 19:35:00,2.30513,2.30529,2.30474,2.3048,108100000.0
2006-07-24 19:36:00,2.3047,2.30519,2.30467,2.30507,146600000.0
2006-07-24 19:37:00,2.30517,2.30529,2.30508,2.30517,43100000.0
2006-07-24 19:38:00,2.30513,2.30535,2.30512,2.30512,26800000.0
2006-07-24 19:39:00,2.30497,2.30518,2.30496,2.30518,45700000.0
2006-07-24 19:40:00,2.30525,2.30537,2.30514,2.30537,87800000.0
2006-07-24 19:41:00,2.30537,2.30543,2.30516,2.30527,65100000.0
2006-07-24 19:42:00,2.30527,2.30537,2.30516,2.30517,77900000.0
2006-07-24 19:43:00,2.3052,2.30528,2.30501,2.30502,47800000.0
2006-07-24 19:44:00,2.30496,2.30496,2.30481,2.30481,64500000.0
2006-07-24 19:45:00,2.30475,2.30483,2.30473,2.30482,52600000.0
2006-07-24 19:46:00,2.30501,2.30504,2.30485,2.30487,96700000.0
2006-07-24 19:47:00,2.30486,2.30503,2.30486,2.30496,24600000.0
2006-07-24 19:48:00,2.30481,2.30488,2.30463,2.30463,66800000.0
2006-07-24 19:49:00,2.30472,2.30483,2.30466,2.3048,93400000.0
2006-07-24 19:50:00,2.3047,2.3048,2.30462,2.30472,73700000.0
2006-07-24 19:51:00,2.30477,2.30493,2.30467,2.30472,88900000.0
2006-07-24 19:52:00,2.30469,2.30499,2.30461,2.30495,67700000.0
2006-07-24 19:53:00,2.30482,2.30482,2.30449,2.30449,34500000.0
2006-07-24 19:54:00,2.30458,2.30467,2.30453,2.30456,69200000.0
2006-07-24 19:55:00,2.30465,2.30487,2.30465,2.30487,23000000.0
2006-07-24 19:56:00,2.30506,2.30529,2.30491,2.30491,63500000.0
2006-07-24 19:57:00,2.30498,2.30531,2.30498,2.3051,154900002.0
2006-07-24 19:58:00,2.30505,2.30512,2.30499,2.30504,96700000.0
2006-07-24 19:59:00,2.30507,2.30517,2.30501,2.30513,124200000.0
2006-07-24 20:00:00,2.30526,2.30572,2.30526,2.30572,61500000.0
2006-07-24 20:01:00,2.30579,2.30607,2.30555,2.30602,82400000.0
2006-07-24 20:02:00,2.30591,2.30591,2.30543,2.30577,83100000.0
2006-07-24 20:03:00,2.30599,2.30626,2.30599,2.30626,25600000.0
2006-07-24 20:04:00,2.3064,2.30645,2.30607,2.30607,28200000.0
2006-07-24 20:05:00,2.30591,2.30591,2.30572,2.30572,33500000.0
2006-07-24 20:06:00,2.30556,2.30576,2.30542,2.30566,19300000.0
2006-07-24 20:07:00,2.30583,2.30591,2.30567,2.30571,60000001.0
2006-07-24 20:08:00,2.30574,2.30577,2.30555,2.30555,91300000.0
2006-07-24 20:09:00,2.3057,2.3057,2.30558,2.30558,31100000.0
2006-07-24 20:10:00,2.30576,2.30597,2.30575,2.30597,28800000.0
2006-07-24 20:11:00,2.30583,2.30604,2.30567,2.30567,80500000.0
2006-07-24 20:12:00,2.30557,2.30574,2.3054,2.30555,176800000.0
2006-07-24 20:13:00,2.30542,2.3057,2.30534,2.30562,176800000.0
2006-07-24 20:14:00,2.30572,2.30572,2.30546,2.30552,95900000.0
2006-07-24 20:15:00,2.30539,2.30539,2.30308,2.3052,208500001.0
2006-07-24 20:16:00,2.30539,2.30567,2.30539,2.30556,148300000.0
2006-07-24 20:17:00,2.3055,2.30561,2.30546,2.30558,24500000.0
2006-07-24 20:18:00,2.30563,2.30563,2.30547,2.30553,72500000.0
2006-07-24 20:19:00,2.30556,2.30588,2.30554,2.30582,121800000.0
2006-07-24 20:20:00,2.30582,2.30582,2.30547,2.3056,225000000.0
2006-07-24 20:21:00,2.30564,2.30593,2.30561,2.30593,80200000.0
2006-07-24 20:22:00,2.30593,2.30594,2.30567,2.30577,91399999.0
2006-07-24 20:23:00,2.3058,2.3061,2.30578,2.30583,162900000.0
2006-07-24 20:24:00,2.30568,2.30587,2.3056,2.30567,57300000.0
2006-07-24 20:25:00,2.3056,2.30591,2.3056,2.30574,183699999.0
2006-07-24 20:26:00,2.30588,2.30601,2.30585,2.30593,148900000.0
2006-07-24 20:27:00,2.3059,2.3061,2.30565,2.3061,128700000.0
2006-07-24 20:28:00,2.30602,2.30604,2.30562,2.30574,208900000.0
2006-07-24 20:29:00,2.30594,2.30618,2.30578,2.30594,141600000.0
2006-07-24 20:30:00,2.30593,2.30608,2.30577,2.30589,314500000.0
2006-07-24 20:31:00,2.30591,2.30608,2.3058,2.30593,190100000.0
2006-07-24 20:32:00,2.30597,2.30623,2.30585,2.30588,330599998.0
2006-07-24 20:33:00,2.30573,2.30599,2.3057,2.30585,93200000.0
2006-07-24 20:34:00,2.30585,2.30599,2.30585,2.30595,81200000.0
2006-07-24 20:35:00,2.30611,2.30626,2.30591,2.30613,62000000.0
2006-07-24 20:36:00,2.30622,2.30635,2.30622,2.30624,59000000.0
2006-07-24 20:37:00,2.30605,2.30606,2.30588,2.30595,124300000.0
2006-07-24 20:38:00,2.30602,2.30637,2.30601,2.30617,190900001.0
2006-07-24 20:39:00,2.30617,2.30617,2.30601,2.30606,115200000.0
2006-07-24 20:40:00,2.30615,2.30629,2.3061,2.3061,171300000.0
2006-07-24 20:41:00,2.30615,2.30641,2.30596,2.30614,116400000.0
2006-07-24 20:42:00,2.30617,2.30627,2.30609,2.3061,116100000.0
2006-07-24 20:43:00,2.30612,2.30616,2.30593,2.306,82000000.0
2006-07-24 20:44:00,2.30606,2.30623,2.30604,2.30615,189600000.0
2006-07-24 20:45:00,2.30617,2.30623,2.30611,2.30613,72300000.0
2006-07-24 20:46:00,2.30604,2.30621,2.30599,2.30616,28300000.0
2006-07-24 20:47:00,2.30621,2.30625,2.30608,2.30611,173100001.0
2006-07-24 20:48:00,2.30609,2.30644,2.30603,2.30603,201700000.0
2006-07-24 20:49:00,2.30608,2.30621,2.30601,2.30608,112200000.0
2006-07-24 20:50:00,2.30609,2.30633,2.30605,2.30605,119800000.0
2006-07-24 20:51:00,2.30606,2.30624,2.30604,2.3061,89100000.0
2006-07-24 20:52:00,2.30614,2.30626,2.306,2.3061,171700000.0
2006-07-24 20:53:00,2.30611,2.30628,2.30602,2.30605,206000000.0
2006-07-24 20:54:00,2.30595,2.30595,2.30536,2.30545,146400000.0
2006-07-24 20:55:00,2.30541,2.3057,2.30541,2.3057,41900000.0
2006-07-24 20:56:00,2.30567,2.3058,2.30554,2.30554,261400000.0
2006-07-24 20:57:00,2.30551,2.30581,2.30546,2.30576,288700000.0
2006-07-24 20:58:00,2.30582,2.30582,2.30538,2.30538,166700000.0
2006-07-24 20:59:00,2.30536,2.30545,2.30505,2.30527,259000000.0
2006-07-24 21:00:00,2.30525,2.3053,2.30481,2.305,273300000.0
2006-07-24 21:01:00,2.305,2.305,2.30459,2.30459,386800002.0
2006-07-24 21:02:00,2.30461,2.30482,2.30461,2.30478,109300000.0
2006-07-24 21:03:00,2.30471,2.30471,2.30426,2.30433,105600000.0
2006-07-24 21:04:00,2.30419,2.30441,2.30417,2.30441,64000000.0
2006-07-24 21:05:00,2.30448,2.30473,2.30448,2.30472,68100000.0
2006-07-24 21:06:00,2.30476,2.30489,2.3047,2.30484,60800000.0
2006-07-24 21:07:00,2.30474,2.30484,2.30466,2.30468,28700000.0
2006-07-24 21:08:00,2.30467,2.30479,2.30467,2.30472,17800000.0
2006-07-24 21:09:00,2.30469,2.30471,2.3046,2.3046,26400000.0
2006-07-24 21:10:00,2.30467,2.30488,2.3046,2.30488,76800000.0
2006-07-24 21:11:00,2.30486,2.30509,2.30484,2.30493,152200000.0
2006-07-24 21:12:00,2.30485,2.30497,2.30485,2.30497,39500000.0
2006-07-24 21:13:00,2.30499,2.30527,2.30499,2.30504,124300000.0
2006-07-24 21:14:00,2.30522,2.30548,2.30503,2.30522,190300001.0
2006-07-24 21:15:00,2.30504,2.30527,2.30496,2.30501,199099999.0
2006-07-24 21:16:00,2.30513,2.30536,2.30509,2.30533,87200000.0
2006-07-24 21:17:00,2.30548,2.30562,2.30521,2.30549,143800000.0
2006-07-24 21:18:00,2.30554,2.30576,2.30535,2.30576,83600000.0
2006-07-24 21:19:00,2.30582,2.30594,2.30567,2.30567,84700000.0
2006-07-24 21:20:00,2.30568,2.30603,2.30568,2.30582,255800000.0
2006-07-24 21:21:00,2.30585,2.30602,2.30562,2.3059,212000000.0
2006-07-24 21:22:00,2.30597,2.30606,2.30576,2.30583,125100000.0
2006-07-24 21:23:00,2.30595,2.30595,2.30573,2.30579,145999999.0
2006-07-24 21:24:00,2.30579,2.3059,2.30566,2.30566,86500000.0
2006-07-24 21:25:00,2.30562,2.30593,2.30562,2.30569,54000000.0
2006-07-24 21:26:00,2.30568,2.30568,2.30552,2.30565,31200000.0
2006-07-24 21:27:00,2.30572,2.30579,2.3056,2.30579,52900000.0
2006-07-24 21:28:00,2.3058,2.3058,2.30552,2.30554,80500000.0
2006-07-24 21:29:00,2.30555,2.30565,2.3055,2.30552,71900000.0
2006-07-24 21:30:00,2.30557,2.30557,2.30529,2.30529,16800000.0
2006-07-24 21:31:00,2.30522,2.30544,2.30522,2.30532,24800000.0
2006-07-24 21:32:00,2.30543,2.30545,2.3052,2.30538,152700000.0
2006-07-24 21:33:00,2.30531,2.30555,2.30531,2.30535,76900000.0
2006-07-24 21:34:00,2.30538,2.30547,2.30523,2.30523,130900000.0
2006-07-24 21:35:00,2.30541,2.30547,2.30536,2.30547,35900000.0
2006-07-24 21:36:00,2.3056,2.3056,2.30535,2.30535,32700000.0
2006-07-24 21:37:00,2.30546,2.30557,2.30538,2.30557,61000000.0
2006-07-24 21:38:00,2.3056,2.3057,2.30555,2.30565,58900000.0
2006-07-24 21:39:00,2.30563,2.30563,2.30562,2.30562,10600000.0
2006-07-24 21:40:00,2.3057,2.3057,2.3055,2.30553,27400000.0
2006-07-24 21:41:00,2.30545,2.30565,2.30545,2.30562,48499999.0
2006-07-24 21:42:00,2.30567,2.30587,2.30557,2.30587,95600000.0
2006-07-24 21:43:00,2.3059,2.30602,2.30575,2.30602,92400000.0
2006-07-24 21:44:00,2.30618,2.30628,2.306,2.30612,107400000.0
2006-07-24 21:45:00,2.30614,2.30629,2.30607,2.30609,102200001.0
2006-07-24 21:46:00,2.30608,2.30617,2.30594,2.30597,102800000.0
2006-07-24 21:47:00,2.3059,2.30603,2.30569,2.30577,127800000.0
2006-07-24 21:48:00,2.3057,2.30588,2.30568,2.3058,47600000.0
2006-07-24 21:49:00,2.30587,2.30596,2.30579,2.3059,94600000.0
2006-07-24 21:50:00,2.30599,2.30599,2.30571,2.30574,26900000.0
2006-07-24 21:51:00,2.3058,2.3059,2.30575,2.30585,62599998.0
2006-07-24 21:52:00,2.30584,2.30599,2.3058,2.3059,125600000.0
2006-07-24 21:53:00,2.30589,2.3059,2.30564,2.30564,54400000.0
2006-07-24 21:54:00,2.30565,2.30574,2.30561,2.30562,37600000.0
2006-07-24 21:55:00,2.30573,2.3061,2.30573,2.3061,62700000.0
2006-07-24 21:56:00,2.30615,2.30615,2.30599,2.30603,52800000.0
2006-07-24 21:57:00,2.30522,2.30606,2.3038,2.30606,27400000.0
2006-07-24 21:58:00,2.30668,2.30681,2.30628,2.30663,57800000.0
2006-07-24 21:59:00,2.30635,2.30635,2.30579,2.3062,136200000.0
2006-07-24 22:00:00,2.30623,2.30638,2.30614,2.30633,59800000.0
2006-07-24 22:01:00,2.30636,2.30649,2.30621,2.30626,47200000.0
2006-07-24 22:02:00,2.30623,2.30653,2.30617,2.30617,123900000.0
2006-07-24 22:03:00,2.30618,2.30628,2.30606,2.30628,35100000.0
2006-07-24 22:04:00,2.30626,2.30626,2.3061,2.30613,103200000.0
2006-07-24 22:05:00,2.30593,2.30601,2.30586,2.30589,71300000.0
2006-07-24 22:06:00,2.30585,2.30586,2.30575,2.30579,29600000.0
2006-07-24 22:07:00,2.30587,2.30592,2.30573,2.30573,30300000.0
2006-07-24 22:08:00,2.30566,2.30572,2.30561,2.30571,30200000.0
2006-07-24 22:09:00,2.30569,2.30574,2.30559,2.30561,50700000.0
2006-07-24 22:10:00,2.30566,2.30572,2.30559,2.30559,20600000.0
2006-07-24 22:11:00,2.30558,2.30567,2.30557,2.3056,30400000.0
2006-07-24 22:12:00,2.30557,2.30557,2.30511,2.30511,62400000.0
2006-07-24 22:13:00,2.30508,2.30516,2.30501,2.30504,30300000.0
2006-07-24 22:14:00,2.30501,2.30522,2.30501,2.30522,30000000.0
2006-07-24 22:15:00,2.30507,2.30522,2.30484,2.30503,143199999.0
2006-07-24 22:16:00,2.305,2.305,2.30475,2.30482,125700000.0
2006-07-24 22:17:00,2.30488,2.30495,2.30478,2.30491,28700000.0
2006-07-24 22:18:00,2.30503,2.30503,2.30487,2.30488,15600000.0
2006-07-24 22:19:00,2.30489,2.30517,2.30489,2.30513,38600000.0
2006-07-24 22:20:00,2.30516,2.30516,2.30505,2.30505,29300000.0
2006-07-24 22:21:00,2.30511,2.30523,2.30508,2.30523,32800000.0
2006-07-24 22:22:00,2.30518,2.3052,2.30497,2.305,102900000.0
2006-07-24 22:23:00,2.305,2.3052,2.305,2.30508,65100000.0
2006-07-24 22:24:00,2.30506,2.30515,2.30495,2.30505,46800000.0
2006-07-24 22:25:00,2.30515,2.30537,2.30515,2.30532,57700000.0
2006-07-24 22:26:00,2.30554,2.30554,2.30528,2.30534,57800000.0
2006-07-24 22:27:00,2.30529,2.30552,2.3052,2.30544,25300000.0
2006-07-24 22:28:00,2.3054,2.3054,2.30514,2.30516,26900000.0
2006-07-24 22:29:00,2.30506,2.30512,2.30486,2.30502,164499999.0
2006-07-24 22:30:00,2.305,2.30531,2.30489,2.30495,87000000.0
2006-07-24 22:31:00,2.30484,2.30484,2.30451,2.3046,26800000.0
2006-07-24 22:32:00,2.30469,2.3047,2.30456,2.30469,30100000.0
2006-07-24 22:33:00,2.30472,2.30472,2.30453,2.30464,43400000.0
2006-07-24 22:34:00,2.30468,2.30481,2.30468,2.30478,107199999.0
2006-07-24 22:35:00,2.30504,2.30527,2.30503,2.30505,54300000.0
2006-07-24 22:36:00,2.30507,2.30511,2.30497,2.30511,38300000.0
2006-07-24 22:37:00,2.30516,2.30519,2.30503,2.30503,33700000.0
2006-07-24 22:38:00,2.30515,2.30557,2.30514,2.30547,67799999.0
2006-07-24 22:39:00,2.30548,2.30548,2.30501,2.30501,39800000.0
2006-07-24 22:40:00,2.30503,2.3052,2.30501,2.30515,32400000.0
2006-07-24 22:41:00,2.30505,2.3051,2.305,2.30502,36700000.0
2006-07-24 22:42:00,2.30518,2.30533,2.30505,2.30508,54400000.0
2006-07-24 22:43:00,2.30521,2.30551,2.30521,2.30541,104300000.0
2006-07-24 22:44:00,2.30542,2.30553,2.30529,2.30547,75200000.0
2006-07-24 22:45:00,2.3055,2.30557,2.30539,2.30539,66000000.0
2006-07-24 22:46:00,2.30544,2.30548,2.30528,2.30547,120900000.0
2006-07-24 22:47:00,2.30554,2.30554,2.3053,2.3053,38700000.0
2006-07-24 22:48:00,2.3051,2.30527,2.30491,2.30509,47100000.0
2006-07-24 22:49:00,2.3052,2.30531,2.30504,2.30516,64600000.0
2006-07-24 22:50:00,2.30533,2.30571,2.30533,2.30562,37900000.0
2006-07-24 22:51:00,2.30559,2.3059,2.3054,2.30548,64600000.0
2006-07-24 22:52:00,2.30544,2.30567,2.30543,2.30567,77000001.0
2006-07-24 22:53:00,2.30571,2.30583,2.30558,2.30577,44200000.0
2006-07-24 22:54:00,2.30558,2.30558,2.30548,2.3055,71700001.0
2006-07-24 22:55:00,2.30542,2.30561,2.30542,2.30551,49300000.0
2006-07-24 22:56:00,2.30554,2.30571,2.30545,2.30545,27000000.0
2006-07-24 22:57:00,2.3056,2.30579,2.30553,2.30568,29400000.0
2006-07-24 22:58:00,2.30545,2.30558,2.30542,2.30548,33300000.0
2006-07-24 22:59:00,2.30546,2.30563,2.30546,2.30563,29400000.0
2006-07-24 23:00:00,2.30565,2.30572,2.30565,2.30572,4800000.0
2006-07-24 23:01:00,2.30463,2.30575,2.30441,2.30571,18400000.0
2006-07-24 23:02:00,2.30489,2.3053,2.30457,2.30512,37100000.0
2006-07-24 23:03:00,2.30538,2.30539,2.304,2.30452,25900000.0
2006-07-24 23:04:00,2.30437,2.3053,2.30425,2.3053,27200000.0
2006-07-24 23:05:00,2.30452,2.30477,2.30433,2.30433,30100000.0
2006-07-24 23:06:00,2.3047,2.30527,2.30444,2.30452,53700001.0
2006-07-24 23:07:00,2.30433,2.30493,2.30424,2.30469,36500000.0
2006-07-24 23:08:00,2.30505,2.30518,2.30437,2.30447,74200001.0
2006-07-24 23:09:00,2.30443,2.3049,2.30411,2.3049,33900000.0
2006-07-24 23:10:00,2.30496,2.30536,2.30442,2.30473,30300000.0
2006-07-24 23:11:00,2.30495,2.3052,2.30455,2.30484,30500000.0
2006-07-24 23:12:00,2.30443,2.30518,2.30442,2.30512,29300000.0
2006-07-24 23:13:00,2.30475,2.30475,2.3042,2.30433,16400000.0
2006-07-24 23:14:00,2.30507,2.30507,2.30432,2.30432,28600000.0
2006-07-24 23:15:00,2.30468,2.30518,2.30468,2.30497,16000000.0
2006-07-24 23:16:00,2.30471,2.30524,2.30466,2.30487,31600000.0
2006-07-24 23:17:00,2.30468,2.3054,2.30467,2.30524,43400000.0
2006-07-24 23:18:00,2.30506,2.30538,2.30473,2.30473,30600000.0
2006-07-24 23:19:00,2.30475,2.30515,2.3045,2.3045,43200000.0
2006-07-24 23:20:00,2.30517,2.30524,2.30487,2.30505,40700000.0
2006-07-24 23:21:00,2.3051,2.30525,2.30458,2.30506,38900000.0
2006-07-24 23:22:00,2.30503,2.30555,2.30479,2.30538,48900000.0
2006-07-24 23:23:00,2.30542,2.30554,2.30494,2.30494,44100000.0
2006-07-24 23:24:00,2.30514,2.30521,2.30464,2.30471,41300000.0
2006-07-24 23:25:00,2.30492,2.30509,2.30455,2.30455,54500000.0
2006-07-24 23:26:00,2.30509,2.30522,2.30486,2.30486,34000000.0
2006-07-24 23:27:00,2.30538,2.30552,2.30538,2.30545,8700000.0
2006-07-24 23:28:00,2.30553,2.30553,2.30532,2.30535,38200000.0
2006-07-24 23:29:00,2.30544,2.3059,2.30544,2.3059,26600000.0
2006-07-24 23:30:00,2.3058,2.3058,2.30555,2.3058,28600000.0
2006-07-24 23:31:00,2.30566,2.30566,2.30542,2.30549,49300000.0
2006-07-24 23:32:00,2.30569,2.30573,2.30568,2.30573,9200000.0
2006-07-24 23:33:00,2.30576,2.30599,2.30576,2.30585,48300000.0
2006-07-24 23:34:00,2.30587,2.30587,2.30561,2.30573,48100000.0
2006-07-24 23:35:00,2.30566,2.30594,2.30564,2.3057,56300000.0
2006-07-24 23:36:00,2.3057,2.3058,2.30556,2.30575,30000000.0
2006-07-24 23:37:00,2.30569,2.30582,2.30564,2.30564,14400000.0
2006-07-24 23:38:00,2.30571,2.3059,2.30571,2.30586,26800000.0
2006-07-24 23:39:00,2.30583,2.30614,2.30583,2.30592,31200000.0
2006-07-24 23:40:00,2.30578,2.30607,2.30578,2.30603,38700000.0
2006-07-24 23:41:00,2.30593,2.30594,2.30584,2.30584,39300000.0
2006-07-24 23:42:00,2.30598,2.30601,2.30581,2.30581,30400000.0
2006-07-24 23:43:00,2.30583,2.30583,2.30567,2.30567,19300000.0
2006-07-24 23:44:00,2.30588,2.30588,2.3058,2.3058,7200000.0
2006-07-24 23:45:00,2.30578,2.30584,2.30578,2.30584,4700000.0
2006-07-24 23:46:00,2.30602,2.30629,2.30602,2.30623,51100000.0
2006-07-24 23:47:00,2.30608,2.30618,2.306,2.30607,12400000.0
2006-07-24 23:48:00,2.30583,2.30583,2.3056,2.30569,25100000.0
2006-07-24 23:49:00,2.30566,2.30608,2.30566,2.30598,28300000.0
2006-07-24 23:50:00,2.3061,2.3061,2.30595,2.30595,39300000.0
2006-07-24 23:51:00,2.30605,2.3061,2.30595,2.30595,35600000.0
2006-07-24 23:52:00,2.30597,2.30621,2.30596,2.30615,27900000.0
2006-07-24 23:53:00,2.30592,2.30597,2.30578,2.30578,36200000.0
2006-07-24 23:54:00,2.30582,2.30593,2.30565,2.3059,32800000.0
2006-07-24 23:55:00,2.30586,2.30598,2.30573,2.30573,32800000.0
2006-07-24 23:56:00,2.30588,2.30593,2.30575,2.30575,33500000.0
2006-07-24 23:57:00,2.3059,2.30612,2.3059,2.30612,10100000.0
2006-07-24 23:58:00,2.30628,2.30628,2.3062,2.30628,9600000.0
2006-07-24 23:59:00,2.30618,2.3063,2.30612,2.3063,32100000.0
2006-07-25 00:00:00,2.30615,2.30627,2.30615,2.3062,36100000.0
2006-07-25 00:01:00,2.30612,2.30625,2.30612,2.30615,8000000.0
2006-07-25 00:02:00,2.30636,2.3064,2.30628,2.30628,14500000.0
2006-07-25 00:03:00,2.30638,2.30638,2.30625,2.30625,31100000.0
2006-07-25 00:04:00,2.3063,2.3063,2.3062,2.30628,12400000.0
2006-07-25 00:05:00,2.30623,2.30628,2.30617,2.30628,15100000.0
2006-07-25 00:06:00,2.30627,2.30629,2.30618,2.30627,23900000.0
2006-07-25 00:07:00,2.30624,2.30624,2.30581,2.30594,29600000.0
2006-07-25 00:08:00,2.306,2.30602,2.3059,2.30597,19800000.0
2006-07-25 00:09:00,2.30623,2.30623,2.30598,2.30612,21700000.0
2006-07-25 00:10:00,2.30602,2.30602,2.30602,2.30602,4800000.0
2006-07-25 00:11:00,2.30605,2.3061,2.30605,2.3061,4000000.0
2006-07-25 00:12:00,2.30622,2.30642,2.30608,2.30608,30800000.0
2006-07-25 00:13:00,2.30605,2.30614,2.30601,2.30614,16500000.0
2006-07-25 00:14:00,2.30621,2.30631,2.30621,2.30625,15900000.0
2006-07-25 00:15:00,2.30615,2.30623,2.30615,2.30623,2900000.0
2006-07-25 00:16:00,2.30632,2.30643,2.30622,2.30622,52999999.0
2006-07-25 00:17:00,2.30619,2.30655,2.30619,2.3063,31700000.0
2006-07-25 00:18:00,2.30635,2.30638,2.3063,2.30635,24000000.0
2006-07-25 00:19:00,2.30648,2.30672,2.30641,2.30648,22400000.0
2006-07-25 00:20:00,2.30654,2.30664,2.30627,2.30627,21200000.0
2006-07-25 00:21:00,2.30616,2.30622,2.306,2.306,20800000.0
2006-07-25 00:22:00,2.30595,2.306,2.30595,2.306,8800000.0
2006-07-25 00:23:00,2.30594,2.30599,2.30587,2.30587,73299999.0
2006-07-25 00:24:00,2.3061,2.30618,2.30595,2.30618,35700000.0
2006-07-25 00:25:00,2.30629,2.30644,2.30629,2.30631,11600000.0
2006-07-25 00:26:00,2.30618,2.30628,2.3061,2.3061,49100000.0
2006-07-25 00:27:00,2.30609,2.30621,2.30603,2.30607,32800000.0
2006-07-25 00:28:00,2.30609,2.30626,2.30609,2.3062,37400000.0
2006-07-25 00:29:00,2.3064,2.30649,2.30627,2.30627,59600000.0
2006-07-25 00:30:00,2.30623,2.30623,2.30612,2.30612,3000000.0
2006-07-25 00:31:00,2.3061,2.30638,2.3061,2.30638,19500000.0
2006-07-25 00:32:00,2.30638,2.30638,2.30628,2.30635,41200000.0
2006-07-25 00:33:00,2.3063,2.30633,2.30625,2.30628,16000000.0
2006-07-25 00:34:00,2.30625,2.30645,2.30625,2.30625,27200000.0
2006-07-25 00:35:00,2.3063,2.30648,2.30625,2.30635,35600000.0
2006-07-25 00:36:00,2.30621,2.30621,2.30616,2.30616,10400000.0
2006-07-25 00:37:00,2.30614,2.30622,2.30613,2.30622,25400000.0
2006-07-25 00:38:00,2.30632,2.30632,2.30603,2.30605,39900000.0
2006-07-25 00:39:00,2.30604,2.30623,2.30599,2.3061,21400000.0
2006-07-25 00:40:00,2.30611,2.30611,2.30592,2.30592,17200000.0
2006-07-25 00:41:00,2.30615,2.30615,2.30585,2.30595,26900000.0
2006-07-25 00:42:00,2.30602,2.30604,2.30582,2.30589,35400000.0
2006-07-25 00:43:00,2.3061,2.3061,2.30576,2.30588,19100000.0
2006-07-25 00:44:00,2.30585,2.30594,2.30579,2.30594,34100000.0
2006-07-25 00:45:00,2.30592,2.30607,2.30589,2.30604,13400000.0
2006-07-25 00:46:00,2.30587,2.30612,2.30587,2.3059,31700000.0
2006-07-25 00:47:00,2.30594,2.30627,2.30594,2.30612,52100000.0
2006-07-25 00:48:00,2.30607,2.30624,2.30597,2.30613,32400000.0
2006-07-25 00:49:00,2.30615,2.30647,2.30606,2.30627,24400000.0
2006-07-25 00:50:00,2.30639,2.30658,2.30613,2.30613,31200000.0
2006-07-25 00:51:00,2.30605,2.30606,2.30574,2.30606,29800000.0
2006-07-25 00:52:00,2.30585,2.30606,2.30578,2.30588,43400000.0
2006-07-25 00:53:00,2.30583,2.30596,2.30581,2.30591,48400000.0
2006-07-25 00:54:00,2.30606,2.30606,2.30586,2.30605,40900000.0
2006-07-25 00:55:00,2.30567,2.30571,2.30535,2.30571,33400000.0
2006-07-25 00:56:00,2.30565,2.30603,2.30562,2.30596,19300000.0
2006-07-25 00:57:00,2.30595,2.30595,2.30568,2.3058,17700000.0
2006-07-25 00:58:00,2.30563,2.30606,2.30563,2.3059,24800000.0
2006-07-25 00:59:00,2.30595,2.30596,2.3057,2.30582,45100000.0
2006-07-25 01:00:00,2.30578,2.30583,2.30568,2.30578,39000000.0
2006-07-25 01:01:00,2.3058,2.30601,2.3058,2.30601,37600000.0
2006-07-25 01:02:00,2.30575,2.30582,2.30558,2.30558,19300000.0
2006-07-25 01:03:00,2.30565,2.30575,2.30552,2.30552,46600000.0
2006-07-25 01:04:00,2.30558,2.30569,2.30554,2.30562,38500000.0
2006-07-25 01:05:00,2.30563,2.30573,2.30553,2.30553,40600000.0
2006-07-25 01:06:00,2.30537,2.30537,2.3052,2.30535,24600000.0
2006-07-25 01:07:00,2.30531,2.30567,2.30531,2.30567,16700000.0
2006-07-25 01:08:00,2.30563,2.30573,2.30549,2.30549,57200000.0
2006-07-25 01:09:00,2.30553,2.3057,2.30537,2.30537,18900000.0
2006-07-25 01:10:00,2.30555,2.30567,2.30535,2.30535,44800000.0
2006-07-25 01:11:00,2.30512,2.30531,2.30512,2.30517,26400000.0
2006-07-25 01:12:00,2.30515,2.30535,2.30515,2.30522,41700000.0
2006-07-25 01:13:00,2.30516,2.30532,2.30506,2.30506,18000000.0
2006-07-25 01:14:00,2.30504,2.30524,2.30504,2.30523,49500000.0
2006-07-25 01:15:00,2.30521,2.3053,2.30508,2.3053,32200000.0
2006-07-25 01:16:00,2.30537,2.30537,2.30514,2.30518,40600000.0
2006-07-25 01:17:00,2.30516,2.30538,2.30513,2.30521,19000000.0
2006-07-25 01:18:00,2.30533,2.3057,2.30533,2.3057,14000000.0
2006-07-25 01:19:00,2.30543,2.30543,2.30527,2.30527,4800000.0
2006-07-25 01:20:00,2.30504,2.30576,2.30504,2.30555,34700000.0
2006-07-25 01:21:00,2.3054,2.30547,2.30525,2.30547,16000000.0
2006-07-25 01:22:00,2.30536,2.30536,2.30515,2.30533,27000000.0
2006-07-25 01:23:00,2.3054,2.30557,2.30526,2.30526,37100000.0
2006-07-25 01:24:00,2.30525,2.30525,2.3052,2.3052,9600000.0
2006-07-25 01:25:00,2.30518,2.30518,2.30518,2.30518,7700000.0
2006-07-25 01:26:00,2.30516,2.3052,2.30507,2.30507,23000000.0
2006-07-25 01:27:00,2.30507,2.30525,2.30497,2.30505,35800000.0
2006-07-25 01:28:00,2.305,2.30506,2.30487,2.30487,21800000.0
2006-07-25 01:29:00,2.30494,2.30494,2.30464,2.30464,38000000.0
2006-07-25 01:30:00,2.30481,2.30514,2.30481,2.30509,32400000.0
2006-07-25 01:31:00,2.30512,2.30518,2.30504,2.30515,13700000.0
2006-07-25 01:32:00,2.3051,2.3051,2.30497,2.30497,9600000.0
2006-07-25 01:33:00,2.30495,2.30512,2.30491,2.30512,28500000.0
2006-07-25 01:34:00,2.30513,2.30529,2.30508,2.30512,45600000.0
2006-07-25 01:35:00,2.30516,2.30524,2.30514,2.30515,15100000.0
2006-07-25 01:36:00,2.30507,2.30523,2.305,2.30523,14300000.0
2006-07-25 01:37:00,2.30505,2.30527,2.30502,2.30502,17100000.0
2006-07-25 01:38:00,2.3051,2.30515,2.30505,2.30515,14400000.0
2006-07-25 01:39:00,2.3051,2.30525,2.30503,2.30503,61200000.0
2006-07-25 01:40:00,2.30518,2.30518,2.30505,2.30505,20700000.0
2006-07-25 01:41:00,2.30513,2.30514,2.30487,2.30513,49000000.0
2006-07-25 01:42:00,2.30505,2.30511,2.30484,2.30503,50100000.0
2006-07-25 01:43:00,2.30493,2.30502,2.30488,2.30495,54500000.0
2006-07-25 01:44:00,2.30496,2.30496,2.30463,2.30475,25300000.0
2006-07-25 01:45:00,2.30465,2.3049,2.30465,2.30475,29900000.0
2006-07-25 01:46:00,2.30472,2.30493,2.30465,2.30465,53800000.0
2006-07-25 01:47:00,2.30462,2.30475,2.30462,2.30475,11200000.0
2006-07-25 01:48:00,2.30479,2.30479,2.30453,2.30467,50700000.0
2006-07-25 01:49:00,2.30471,2.30499,2.30471,2.30485,34600000.0
2006-07-25 01:50:00,2.3047,2.30485,2.3047,2.30485,44200000.0
2006-07-25 01:51:00,2.30495,2.30495,2.30475,2.30475,44300000.0
2006-07-25 01:52:00,2.30472,2.30485,2.30469,2.30474,58800000.0
2006-07-25 01:53:00,2.30459,2.30469,2.30457,2.30457,46700000.0
2006-07-25 01:54:00,2.30466,2.30475,2.30466,2.3047,27600000.0
2006-07-25 01:55:00,2.30481,2.305,2.30481,2.30489,10400000.0
2006-07-25 01:56:00,2.30482,2.30489,2.30479,2.30479,24400000.0
2006-07-25 01:57:00,2.30497,2.30508,2.30472,2.30476,32000000.0
2006-07-25 01:58:00,2.30475,2.30484,2.3046,2.30465,34200000.0
2006-07-25 01:59:00,2.30466,2.30483,2.30466,2.30479,25400000.0
2006-07-25 02:00:00,2.3049,2.305,2.30478,2.305,35700000.0
2006-07-25 02:01:00,2.30483,2.30491,2.30472,2.30477,51100000.0
2006-07-25 02:02:00,2.30465,2.30471,2.30446,2.30451,43500000.0
2006-07-25 02:03:00,2.30446,2.30466,2.30435,2.30447,30300000.0
2006-07-25 02:04:00,2.30441,2.30458,2.30416,2.30433,52500000.0
2006-07-25 02:05:00,2.30436,2.3046,2.30428,2.3046,47000000.0
2006-07-25 02:06:00,2.30449,2.30472,2.30449,2.30472,11500000.0
2006-07-25 02:07:00,2.30466,2.30479,2.30466,2.30472,48700000.0
2006-07-25 02:08:00,2.30474,2.30477,2.30474,2.30477,5600000.0
2006-07-25 02:09:00,2.30495,2.30495,2.30475,2.3049,25800000.0
2006-07-25 02:10:00,2.30495,2.30495,2.30467,2.30489,20400000.0
2006-07-25 02:11:00,2.30487,2.30515,2.30487,2.30495,24500000.0
2006-07-25 02:12:00,2.30498,2.30527,2.30478,2.30518,19000000.0
2006-07-25 02:13:00,2.30495,2.30507,2.30483,2.30496,36700000.0
2006-07-25 02:14:00,2.30485,2.30485,2.3047,2.3047,4100000.0
2006-07-25 02:15:00,2.30476,2.30478,2.30468,2.30475,31400000.0
2006-07-25 02:16:00,2.30474,2.30496,2.30474,2.30492,21800000.0
2006-07-25 02:17:00,2.30487,2.30495,2.30482,2.30482,11900000.0
2006-07-25 02:18:00,2.30482,2.30504,2.30482,2.30491,63300000.0
2006-07-25 02:19:00,2.30486,2.30516,2.30486,2.30507,19100000.0
2006-07-25 02:20:00,2.30501,2.30501,2.30482,2.305,32900000.0
2006-07-25 02:21:00,2.30492,2.30518,2.30492,2.30504,48900000.0
2006-07-25 02:22:00,2.3049,2.3049,2.30375,2.30413,35600000.0
2006-07-25 02:23:00,2.3041,2.3041,2.30371,2.30371,32500000.0
2006-07-25 02:24:00,2.30377,2.30391,2.30377,2.30377,57500000.0
2006-07-25 02:25:00,2.30337,2.30337,2.3023,2.30268,29400000.0
2006-07-25 02:26:00,2.30267,2.30281,2.30239,2.30259,43200000.0
2006-07-25 02:27:00,2.3024,2.30261,2.30228,2.30257,39800000.0
2006-07-25 02:28:00,2.30272,2.30313,2.30232,2.30232,30800000.0
2006-07-25 02:29:00,2.30221,2.30248,2.3021,2.3021,43700000.0
2006-07-25 02:30:00,2.30228,2.3025,2.30228,2.30231,23400000.0
2006-07-25 02:31:00,2.30225,2.30281,2.30224,2.30281,33100000.0
2006-07-25 02:32:00,2.30272,2.30279,2.30227,2.30258,42700000.0
2006-07-25 02:33:00,2.30274,2.30291,2.30274,2.30276,27100000.0
2006-07-25 02:34:00,2.30284,2.30297,2.30261,2.30264,39900000.0
2006-07-25 02:35:00,2.30259,2.30284,2.30253,2.30269,29600000.0
2006-07-25 02:36:00,2.303,2.303,2.30239,2.30253,30100000.0
2006-07-25 02:37:00,2.3027,2.30281,2.30257,2.30272,32700000.0
2006-07-25 02:38:00,2.30275,2.30309,2.30275,2.30282,38100000.0
2006-07-25 02:39:00,2.30298,2.30315,2.30298,2.30315,33100000.0
2006-07-25 02:40:00,2.30311,2.30324,2.30307,2.30324,46700000.0
2006-07-25 02:41:00,2.30321,2.30325,2.30298,2.30325,24000000.0
2006-07-25 02:42:00,2.30339,2.30342,2.30331,2.30334,31600000.0
2006-07-25 02:43:00,2.30337,2.30348,2.30332,2.30337,28600000.0
2006-07-25 02:44:00,2.30317,2.30335,2.30303,2.30303,57600000.0
2006-07-25 02:45:00,2.30303,2.30312,2.30267,2.30279,46900000.0
2006-07-25 02:46:00,2.30293,2.30299,2.30282,2.30282,26200000.0
2006-07-25 02:47:00,2.30291,2.30318,2.30285,2.30318,27500000.0
2006-07-25 02:48:00,2.30316,2.30316,2.30314,2.30314,4800000.0
2006-07-25 02:49:00,2.30304,2.30326,2.30302,2.30317,49100000.0
2006-07-25 02:50:00,2.30315,2.30325,2.30315,2.30317,33700000.0
2006-07-25 02:51:00,2.30321,2.30348,2.30321,2.30343,39000000.0
2006-07-25 02:52:00,2.30317,2.30317,2.30275,2.30305,21100000.0
2006-07-25 02:53:00,2.30326,2.30326,2.303,2.30311,15500000.0
2006-07-25 02:54:00,2.30314,2.30314,2.30292,2.30298,43200000.0
2006-07-25 02:55:00,2.30311,2.30335,2.30307,2.3032,39400000.0
2006-07-25 02:56:00,2.30326,2.30336,2.30302,2.30319,18700000.0
2006-07-25 02:57:00,2.3033,2.30357,2.30327,2.30334,44000000.0
2006-07-25 02:58:00,2.30331,2.30338,2.30321,2.30321,43300000.0
2006-07-25 02:59:00,2.30335,2.30335,2.30326,2.30327,23600000.0
2006-07-25 03:00:00,2.30316,2.3035,2.30316,2.30333,18400000.0
2006-07-25 03:01:00,2.30323,2.30337,2.30311,2.30325,56600000.0
2006-07-25 03:02:00,2.30311,2.30335,2.30307,2.30313,57800000.0
2006-07-25 03:03:00,2.30302,2.3031,2.30288,2.30288,27400000.0
2006-07-25 03:04:00,2.30289,2.30307,2.30281,2.30307,33100000.0
2006-07-25 03:05:00,2.30284,2.30299,2.30272,2.30272,43500000.0
2006-07-25 03:06:00,2.3025,2.30251,2.30229,2.30251,24100000.0
2006-07-25 03:07:00,2.30251,2.30251,2.30225,2.30233,21500000.0
2006-07-25 03:08:00,2.30251,2.30266,2.30242,2.30249,21800000.0
2006-07-25 03:09:00,2.30223,2.30249,2.30223,2.30247,46800000.0
2006-07-25 03:10:00,2.30274,2.30274,2.30248,2.30248,15200000.0
2006-07-25 03:11:00,2.30238,2.30238,2.302,2.302,7200000.0
2006-07-25 03:12:00,2.30189,2.30218,2.30189,2.30197,52000000.0
2006-07-25 03:13:00,2.30196,2.30213,2.30196,2.30197,24700000.0
2006-07-25 03:14:00,2.30213,2.3022,2.30213,2.3022,9400000.0
2006-07-25 03:15:00,2.30221,2.30221,2.30204,2.30206,27600000.0
2006-07-25 03:16:00,2.30222,2.30225,2.30205,2.30205,24000000.0
2006-07-25 03:17:00,2.3021,2.30214,2.30189,2.302,29900000.0
2006-07-25 03:18:00,2.30218,2.30223,2.30217,2.30223,16000000.0
2006-07-25 03:19:00,2.30218,2.30235,2.30198,2.30221,42300000.0
2006-07-25 03:20:00,2.30223,2.30223,2.30191,2.30196,14900000.0
2006-07-25 03:21:00,2.30193,2.30209,2.30187,2.30187,47700000.0
2006-07-25 03:22:00,2.30197,2.30214,2.30197,2.30203,23100000.0
2006-07-25 03:23:00,2.30205,2.30225,2.30205,2.30225,32500000.0
2006-07-25 03:24:00,2.30231,2.30231,2.30197,2.30217,25400000.0
2006-07-25 03:25:00,2.30219,2.30219,2.30176,2.30203,22200000.0
2006-07-25 03:26:00,2.30186,2.30197,2.30181,2.3019,22800000.0
2006-07-25 03:27:00,2.3018,2.3019,2.30172,2.30188,33100000.0
2006-07-25 03:28:00,2.30192,2.30194,2.30176,2.30194,34800001.0
2006-07-25 03:29:00,2.30199,2.30217,2.30199,2.30217,30900000.0
2006-07-25 03:30:00,2.30199,2.30236,2.30199,2.30205,32600000.0
2006-07-25 03:31:00,2.30207,2.30228,2.3019,2.30207,32400000.0
2006-07-25 03:32:00,2.30192,2.30209,2.3019,2.30196,41100000.0
2006-07-25 03:33:00,2.3021,2.30227,2.30203,2.30227,20800000.0
2006-07-25 03:34:00,2.30228,2.30248,2.30228,2.30242,19800000.0
2006-07-25 03:35:00,2.30227,2.30231,2.30227,2.30231,3200000.0
2006-07-25 03:36:00,2.30237,2.30247,2.30225,2.30225,40700000.0
2006-07-25 03:37:00,2.3023,2.30246,2.30222,2.30236,24900000.0
2006-07-25 03:38:00,2.30224,2.3024,2.30216,2.3024,45300000.0
2006-07-25 03:39:00,2.30228,2.30228,2.30222,2.30222,7000000.0
2006-07-25 03:40:00,2.30217,2.30238,2.30217,2.30229,16600000.0
2006-07-25 03:41:00,2.30226,2.30253,2.30224,2.30253,13300000.0
2006-07-25 03:42:00,2.30235,2.3024,2.30229,2.30236,31100000.0
2006-07-25 03:43:00,2.30236,2.30245,2.3022,2.30222,27300000.0
2006-07-25 03:44:00,2.30213,2.30225,2.30213,2.30215,47700000.0
2006-07-25 03:45:00,2.30207,2.30217,2.30204,2.30204,21100000.0
2006-07-25 03:46:00,2.30207,2.30207,2.30207,2.30207,2400000.0
2006-07-25 03:47:00,2.30221,2.30242,2.3022,2.3022,43000001.0
2006-07-25 03:48:00,2.30222,2.30226,2.30213,2.30213,39800000.0
2006-07-25 03:49:00,2.30204,2.30229,2.30204,2.30211,33500000.0
2006-07-25 03:50:00,2.30203,2.30205,2.30189,2.30202,14400000.0
2006-07-25 03:51:00,2.30226,2.30226,2.30199,2.30215,27300000.0
2006-07-25 03:52:00,2.30211,2.30235,2.30192,2.30194,51100000.0
2006-07-25 03:53:00,2.30186,2.30196,2.30186,2.30189,15700000.0
2006-07-25 03:54:00,2.30187,2.30203,2.3018,2.3018,46200000.0
2006-07-25 03:55:00,2.30178,2.30191,2.30178,2.30188,23200000.0
2006-07-25 03:56:00,2.30194,2.30215,2.30194,2.30198,30100000.0
2006-07-25 03:57:00,2.30195,2.30212,2.30192,2.30197,44400000.0
2006-07-25 03:58:00,2.30201,2.30204,2.30184,2.30192,30100000.0
2006-07-25 03:59:00,2.30196,2.30238,2.30196,2.30238,32300000.0
2006-07-25 04:00:00,2.3024,2.30244,2.30213,2.30213,28100000.0
2006-07-25 04:01:00,2.3021,2.3021,2.30174,2.30183,14400000.0
2006-07-25 04:02:00,2.30187,2.30212,2.30182,2.30198,30900000.0
2006-07-25 04:03:00,2.30207,2.30207,2.30192,2.30192,15000000.0
2006-07-25 04:04:00,2.30198,2.30216,2.30198,2.30216,32100000.0
2006-07-25 04:05:00,2.30207,2.30228,2.30207,2.30214,20800000.0
2006-07-25 04:06:00,2.30209,2.30209,2.30203,2.30203,7000000.0
2006-07-25 04:07:00,2.30199,2.30214,2.30194,2.3021,31700000.0
2006-07-25 04:08:00,2.3023,2.30233,2.3021,2.3021,30500000.0
2006-07-25 04:09:00,2.30204,2.30221,2.30204,2.30206,26100000.0
2006-07-25 04:10:00,2.30197,2.30219,2.3019,2.30204,34200000.0
2006-07-25 04:11:00,2.30208,2.30213,2.30204,2.30204,27800000.0
2006-07-25 04:12:00,2.3019,2.30215,2.3019,2.30209,32600000.0
2006-07-25 04:13:00,2.30178,2.30184,2.30172,2.30184,32200000.0
2006-07-25 04:14:00,2.30174,2.30196,2.30165,2.30196,43400000.0
2006-07-25 04:15:00,2.30184,2.30192,2.30182,2.30182,26400000.0
2006-07-25 04:16:00,2.30192,2.30219,2.30189,2.30189,28300000.0
2006-07-25 04:17:00,2.302,2.302,2.30192,2.30192,12000000.0
2006-07-25 04:18:00,2.30211,2.30211,2.30191,2.30191,8300000.0
2006-07-25 04:19:00,2.30191,2.30202,2.30179,2.30185,41500000.0
2006-07-25 04:20:00,2.30204,2.30209,2.30164,2.30164,20700000.0
2006-07-25 04:21:00,2.30161,2.30171,2.3015,2.30171,40000000.0
2006-07-25 04:22:00,2.30151,2.30177,2.30151,2.30175,23800000.0
2006-07-25 04:23:00,2.30168,2.30168,2.30164,2.30164,7100000.0
2006-07-25 04:24:00,2.30152,2.30152,2.30133,2.30134,65999999.0
2006-07-25 04:25:00,2.30155,2.30177,2.30141,2.30165,25800000.0
2006-07-25 04:26:00,2.30178,2.30195,2.30178,2.30195,20000000.0
2006-07-25 04:27:00,2.30211,2.30214,2.30195,2.30211,38000000.0
2006-07-25 04:28:00,2.30193,2.30202,2.30193,2.30202,11000000.0
2006-07-25 04:29:00,2.30203,2.30203,2.30176,2.30177,9400000.0
2006-07-25 04:30:00,2.30182,2.30192,2.30178,2.30184,69500000.0
2006-07-25 04:31:00,2.30188,2.302,2.30175,2.302,22400000.0
2006-07-25 04:32:00,2.30189,2.30225,2.30189,2.30213,42000000.0
2006-07-25 04:33:00,2.30202,2.30204,2.30187,2.30197,23100000.0
2006-07-25 04:34:00,2.30191,2.30195,2.30182,2.3019,32800000.0
2006-07-25 04:35:00,2.30204,2.30207,2.30184,2.30202,17200000.0
2006-07-25 04:36:00,2.30188,2.30188,2.30179,2.30182,23900000.0
2006-07-25 04:37:00,2.30179,2.30189,2.30179,2.30185,30100000.0
2006-07-25 04:38:00,2.30175,2.30181,2.30175,2.30181,5300000.0
2006-07-25 04:39:00,2.3019,2.30212,2.3019,2.3019,16400000.0
2006-07-25 04:40:00,2.30193,2.30211,2.30193,2.30211,24400000.0
2006-07-25 04:41:00,2.302,2.302,2.3019,2.3019,7200000.0
2006-07-25 04:42:00,2.30187,2.30192,2.30173,2.30173,22500000.0
2006-07-25 04:43:00,2.30188,2.30188,2.30172,2.30172,5600000.0
2006-07-25 04:44:00,2.30162,2.30172,2.30159,2.30159,16000000.0
2006-07-25 04:45:00,2.30164,2.30173,2.30161,2.30172,24900000.0
2006-07-25 04:46:00,2.30167,2.30172,2.30162,2.30168,23000000.0
2006-07-25 04:47:00,2.30165,2.30182,2.30165,2.30179,29500000.0
2006-07-25 04:48:00,2.30188,2.30188,2.30178,2.30178,12900000.0
2006-07-25 04:49:00,2.302,2.302,2.30168,2.30174,24200000.0
2006-07-25 04:50:00,2.3018,2.30192,2.3018,2.3019,14600000.0
2006-07-25 04:51:00,2.30195,2.30198,2.30184,2.30195,23100000.0
2006-07-25 04:52:00,2.30185,2.30215,2.30185,2.30213,26000000.0
2006-07-25 04:53:00,2.30215,2.30215,2.30188,2.30197,19800000.0
2006-07-25 04:54:00,2.30199,2.30228,2.30199,2.30219,18400000.0
2006-07-25 04:55:00,2.30231,2.30232,2.302,2.30232,34900000.0
2006-07-25 04:56:00,2.30236,2.30245,2.30231,2.30245,19400000.0
2006-07-25 04:57:00,2.30251,2.30252,2.30235,2.3024,24000000.0
2006-07-25 04:58:00,2.30233,2.30233,2.30225,2.30231,23200000.0
2006-07-25 04:59:00,2.30223,2.30248,2.30223,2.30248,26200000.0
2006-07-25 05:00:00,2.3024,2.30254,2.30228,2.30232,34800000.0
2006-07-25 05:01:00,2.30237,2.30244,2.30225,2.30227,33400000.0
2006-07-25 05:02:00,2.30222,2.30234,2.30215,2.30221,37600000.0
2006-07-25 05:03:00,2.30226,2.30226,2.30199,2.30213,37000000.0
2006-07-25 05:04:00,2.30216,2.30236,2.30216,2.30228,19200000.0
2006-07-25 05:05:00,2.30228,2.30228,2.30213,2.30225,20000000.0
2006-07-25 05:06:00,2.30232,2.3024,2.30219,2.30219,41900000.0
2006-07-25 05:07:00,2.30215,2.30234,2.30203,2.30223,42000000.0
2006-07-25 05:08:00,2.30234,2.30243,2.30227,2.3023,13000000.0
2006-07-25 05:09:00,2.30225,2.3023,2.30225,2.3023,18400000.0
2006-07-25 05:10:00,2.30225,2.30252,2.30225,2.30252,24800000.0
2006-07-25 05:11:00,2.30248,2.30248,2.30223,2.30223,11200000.0
2006-07-25 05:12:00,2.3021,2.30238,2.30207,2.30228,24800000.0
2006-07-25 05:13:00,2.30224,2.30239,2.3022,2.30239,29900000.0
2006-07-25 05:14:00,2.30229,2.30229,2.30185,2.30203,41600001.0
2006-07-25 05:15:00,2.30209,2.30209,2.30168,2.30181,40800000.0
2006-07-25 05:16:00,2.30161,2.30168,2.30159,2.30165,28400000.0
2006-07-25 05:17:00,2.30166,2.30172,2.30154,2.30154,57700000.0
2006-07-25 05:18:00,2.30155,2.30181,2.30134,2.30135,27400000.0
2006-07-25 05:19:00,2.3013,2.3015,2.30117,2.3015,39100000.0
2006-07-25 05:20:00,2.30132,2.30142,2.30122,2.30138,30400000.0
2006-07-25 05:21:00,2.30134,2.30155,2.30134,2.30155,32500000.0
2006-07-25 05:22:00,2.30148,2.30153,2.30137,2.30148,30900000.0
2006-07-25 05:23:00,2.30147,2.30177,2.30147,2.30169,27400000.0
2006-07-25 05:24:00,2.30165,2.30168,2.30156,2.30156,23100000.0
2006-07-25 05:25:00,2.30172,2.30196,2.30171,2.30171,21500000.0
2006-07-25 05:26:00,2.30177,2.30187,2.30172,2.30176,37500000.0
2006-07-25 05:27:00,2.30167,2.30202,2.30167,2.30202,16100000.0
2006-07-25 05:28:00,2.302,2.302,2.30176,2.30176,22800000.0
2006-07-25 05:29:00,2.30184,2.30208,2.30179,2.30196,32100000.0
2006-07-25 05:30:00,2.30197,2.30216,2.30197,2.30216,28200000.0
2006-07-25 05:31:00,2.30203,2.30203,2.30178,2.30188,55600000.0
2006-07-25 05:32:00,2.30191,2.30215,2.30191,2.302,17000000.0
2006-07-25 05:33:00,2.3021,2.3022,2.30208,2.3022,12700000.0
2006-07-25 05:34:00,2.30212,2.30224,2.30208,2.30208,18900000.0
2006-07-25 05:35:00,2.30213,2.30217,2.30202,2.30217,11200000.0
2006-07-25 05:36:00,2.302,2.30201,2.30182,2.30193,27600000.0
2006-07-25 05:37:00,2.30196,2.30215,2.3019,2.302,55900000.0
2006-07-25 05:38:00,2.30194,2.30194,2.30184,2.30193,11200000.0
2006-07-25 05:39:00,2.30185,2.302,2.3018,2.302,38800000.0
2006-07-25 05:40:00,2.30188,2.30207,2.30188,2.30191,23100000.0
2006-07-25 05:41:00,2.30192,2.30204,2.30192,2.30192,19400000.0
2006-07-25 05:42:00,2.30192,2.3022,2.30192,2.30212,22600000.0
2006-07-25 05:43:00,2.30211,2.30212,2.302,2.30212,12900000.0
2006-07-25 05:44:00,2.30207,2.30225,2.302,2.30222,42100000.0
2006-07-25 05:45:00,2.30213,2.30227,2.30208,2.30208,33000000.0
2006-07-25 05:46:00,2.3022,2.30225,2.30212,2.30212,25700000.0
2006-07-25 05:47:00,2.30222,2.30253,2.30222,2.30253,15600000.0
2006-07-25 05:48:00,2.30257,2.30269,2.30245,2.30245,53400000.0
2006-07-25 05:49:00,2.30235,2.30244,2.30229,2.30244,32900000.0
2006-07-25 05:50:00,2.30221,2.3026,2.30221,2.3026,16300000.0
2006-07-25 05:51:00,2.30254,2.30272,2.30245,2.30255,62100000.0
2006-07-25 05:52:00,2.30259,2.30261,2.30259,2.30261,3400000.0
2006-07-25 05:53:00,2.30255,2.30272,2.30233,2.30257,42300000.0
2006-07-25 05:54:00,2.30256,2.30285,2.30249,2.30285,43500000.0
2006-07-25 05:55:00,2.30298,2.30298,2.30281,2.30281,19000000.0
2006-07-25 05:56:00,2.30274,2.30277,2.3027,2.30273,19200000.0
2006-07-25 05:57:00,2.30265,2.30288,2.3026,2.3027,35000000.0
2006-07-25 05:58:00,2.30266,2.30294,2.30266,2.30271,22700000.0
2006-07-25 05:59:00,2.30273,2.30273,2.30255,2.30255,18500000.0
2006-07-25 06:00:00,2.30247,2.30281,2.30247,2.30264,24200000.0
2006-07-25 06:01:00,2.30277,2.30307,2.30277,2.30296,21400000.0
2006-07-25 06:02:00,2.30294,2.30311,2.30287,2.30287,30600000.0
2006-07-25 06:03:00,2.30282,2.30294,2.30279,2.30289,34400000.0
2006-07-25 06:04:00,2.30286,2.30286,2.30247,2.30265,32400000.0
2006-07-25 06:05:00,2.30252,2.30276,2.3025,2.30276,34900001.0
2006-07-25 06:06:00,2.30286,2.30286,2.30237,2.30237,39300000.0
2006-07-25 06:07:00,2.30224,2.30249,2.30224,2.30233,24700000.0
2006-07-25 06:08:00,2.30232,2.30232,2.30207,2.30212,48200000.0
2006-07-25 06:09:00,2.30219,2.30236,2.30203,2.30203,21300000.0
2006-07-25 06:10:00,2.30193,2.30203,2.30177,2.30177,48700000.0
2006-07-25 06:11:00,2.30176,2.30191,2.30176,2.30187,38400000.0
2006-07-25 06:12:00,2.30197,2.30248,2.30197,2.30228,35500000.0
2006-07-25 06:13:00,2.30221,2.30231,2.30217,2.30217,29200000.0
2006-07-25 06:14:00,2.30198,2.30209,2.30187,2.30187,22700000.0
2006-07-25 06:15:00,2.30192,2.30221,2.30184,2.30184,20900000.0
2006-07-25 06:16:00,2.3019,2.30206,2.30186,2.30206,18000000.0
2006-07-25 06:17:00,2.30195,2.30218,2.30185,2.30216,23800000.0
2006-07-25 06:18:00,2.30235,2.30235,2.30225,2.30235,21000000.0
2006-07-25 06:19:00,2.3023,2.3023,2.30225,2.30225,18500000.0
2006-07-25 06:20:00,2.30231,2.30241,2.30227,2.30234,23500000.0
2006-07-25 06:21:00,2.30237,2.30259,2.30237,2.30259,40500000.0
2006-07-25 06:22:00,2.30259,2.30278,2.30253,2.30278,52900000.0
2006-07-25 06:23:00,2.3027,2.3027,2.30238,2.30238,21300000.0
2006-07-25 06:24:00,2.30252,2.30261,2.30237,2.30241,32500000.0
2006-07-25 06:25:00,2.3024,2.30257,2.30236,2.30236,38400000.0
2006-07-25 06:26:00,2.30247,2.30262,2.30241,2.30255,38700000.0
2006-07-25 06:27:00,2.30254,2.30255,2.3024,2.30255,28800000.0
2006-07-25 06:28:00,2.30269,2.30273,2.30264,2.30273,37600000.0
2006-07-25 06:29:00,2.30271,2.30286,2.30247,2.30286,52400000.0
2006-07-25 06:30:00,2.3031,2.30319,2.30291,2.30305,17800000.0
2006-07-25 06:31:00,2.30301,2.30347,2.303,2.30327,38200000.0
2006-07-25 06:32:00,2.30336,2.30352,2.30318,2.30352,30500000.0
2006-07-25 06:33:00,2.30332,2.30352,2.30314,2.30314,33700000.0
2006-07-25 06:34:00,2.30319,2.3033,2.30301,2.30301,37100000.0
2006-07-25 06:35:00,2.30294,2.30333,2.30294,2.3033,35800000.0
2006-07-25 06:36:00,2.30322,2.30332,2.30307,2.30309,39400000.0
2006-07-25 06:37:00,2.30289,2.30289,2.30264,2.30278,22400000.0
2006-07-25 06:38:00,2.30267,2.30267,2.30246,2.3025,55200000.0
2006-07-25 06:39:00,2.30267,2.30287,2.30253,2.30254,54100000.0
2006-07-25 06:40:00,2.30261,2.3027,2.30234,2.30234,43200000.0
2006-07-25 06:41:00,2.30237,2.30267,2.30237,2.30241,34500000.0
2006-07-25 06:42:00,2.30237,2.30237,2.30232,2.30232,16400000.0
2006-07-25 06:43:00,2.3024,2.30256,2.30237,2.3024,22400000.0
2006-07-25 06:44:00,2.30229,2.30256,2.30226,2.30256,23000000.0
2006-07-25 06:45:00,2.30261,2.30306,2.30261,2.30306,34700000.0
2006-07-25 06:46:00,2.30317,2.30317,2.30252,2.30252,23600000.0
2006-07-25 06:47:00,2.3023,2.30253,2.30227,2.30227,30800000.0
2006-07-25 06:48:00,2.30228,2.30228,2.30228,2.30228,7600000.0
2006-07-25 06:49:00,2.30229,2.30243,2.30228,2.30228,31100000.0
2006-07-25 06:50:00,2.30232,2.30252,2.30228,2.30232,28600000.0
2006-07-25 06:51:00,2.30241,2.3025,2.30225,2.30229,12100000.0
2006-07-25 06:52:00,2.30225,2.30237,2.30223,2.30235,34800000.0
2006-07-25 06:53:00,2.30233,2.30233,2.3023,2.3023,4400000.0
2006-07-25 06:54:00,2.30235,2.3024,2.30225,2.3023,24600000.0
2006-07-25 06:55:00,2.3023,2.30235,2.30225,2.30228,46299998.0
2006-07-25 06:56:00,2.30233,2.30253,2.30233,2.3024,26000000.0
2006-07-25 06:57:00,2.30248,2.30248,2.30229,2.30241,34100000.0
2006-07-25 06:58:00,2.30242,2.30259,2.30239,2.30252,54400000.0
2006-07-25 06:59:00,2.30247,2.30261,2.30247,2.30261,4800000.0
2006-07-25 07:00:00,2.30247,2.30267,2.30243,2.30246,57800000.0
2006-07-25 07:01:00,2.30237,2.3029,2.30237,2.3029,40500001.0
2006-07-25 07:02:00,2.30286,2.30293,2.30283,2.30283,34400000.0
2006-07-25 07:03:00,2.30272,2.30292,2.30268,2.30276,36500000.0
2006-07-25 07:04:00,2.30273,2.30275,2.30242,2.30269,81900001.0
2006-07-25 07:05:00,2.30289,2.30289,2.30264,2.3027,23100000.0
2006-07-25 07:06:00,2.30275,2.30282,2.3026,2.3026,16000000.0
2006-07-25 07:07:00,2.30253,2.30266,2.3025,2.30253,34300000.0
2006-07-25 07:08:00,2.30245,2.30257,2.30245,2.30257,1300000.0
2006-07-25 07:09:00,2.30267,2.30278,2.3026,2.30278,15800000.0
2006-07-25 07:10:00,2.3025,2.3027,2.30246,2.30266,41700000.0
2006-07-25 07:11:00,2.30263,2.3027,2.30263,2.30267,15800000.0
2006-07-25 07:12:00,2.30255,2.3026,2.30255,2.3026,36100000.0
2006-07-25 07:13:00,2.30257,2.3027,2.30257,2.30265,56800000.0
2006-07-25 07:14:00,2.30256,2.30272,2.30256,2.30259,27500000.0
2006-07-25 07:15:00,2.3027,2.3027,2.30235,2.30243,60700000.0
2006-07-25 07:16:00,2.30253,2.30275,2.30253,2.3026,28900000.0
2006-07-25 07:17:00,2.30256,2.30282,2.30256,2.30266,38800000.0
2006-07-25 07:18:00,2.30259,2.30282,2.30249,2.3026,22400000.0
2006-07-25 07:19:00,2.30258,2.30308,2.30258,2.30305,40700000.0
2006-07-25 07:20:00,2.30296,2.30316,2.30279,2.30301,43700000.0
2006-07-25 07:21:00,2.30296,2.30311,2.30293,2.30311,43100000.0
2006-07-25 07:22:00,2.30292,2.30306,2.30272,2.30293,34200000.0
2006-07-25 07:23:00,2.30306,2.30319,2.30269,2.30269,30800000.0
2006-07-25 07:24:00,2.30284,2.30284,2.30255,2.3027,35100000.0
2006-07-25 07:25:00,2.30277,2.30304,2.30277,2.30295,38700000.0
2006-07-25 07:26:00,2.30283,2.30287,2.30253,2.30282,21700000.0
2006-07-25 07:27:00,2.30289,2.30289,2.30271,2.30271,42100000.0
2006-07-25 07:28:00,2.30274,2.30328,2.30274,2.30314,27800000.0
2006-07-25 07:29:00,2.30306,2.30359,2.30287,2.30326,74500000.0
2006-07-25 07:30:00,2.3033,2.30365,2.30318,2.30361,45400000.0
2006-07-25 07:31:00,2.30362,2.30362,2.30305,2.30313,23200000.0
2006-07-25 07:32:00,2.3033,2.30343,2.30305,2.30322,30400000.0
2006-07-25 07:33:00,2.30316,2.30336,2.30311,2.30313,22600000.0
2006-07-25 07:34:00,2.30316,2.30355,2.30305,2.30345,44800000.0
2006-07-25 07:35:00,2.30364,2.30381,2.30349,2.30381,27200000.0
2006-07-25 07:36:00,2.30362,2.30362,2.30356,2.30356,4600000.0
2006-07-25 07:37:00,2.30346,2.30353,2.30333,2.30334,31000000.0
2006-07-25 07:38:00,2.30339,2.30347,2.30327,2.30347,37400000.0
2006-07-25 07:39:00,2.3034,2.30363,2.3034,2.30346,33400000.0
2006-07-25 07:40:00,2.30332,2.30344,2.30321,2.30332,33500000.0
2006-07-25 07:41:00,2.30355,2.30365,2.30355,2.30365,8800000.0
2006-07-25 07:42:00,2.30354,2.30354,2.3032,2.3033,28600000.0
2006-07-25 07:43:00,2.30323,2.30335,2.30284,2.30284,15600000.0
2006-07-25 07:44:00,2.30275,2.30312,2.30264,2.30302,24400000.0
2006-07-25 07:45:00,2.30294,2.30323,2.30282,2.30298,68400000.0
2006-07-25 07:46:00,2.30317,2.30341,2.30308,2.30309,42800000.0
2006-07-25 07:47:00,2.30301,2.30329,2.30286,2.30323,34000000.0
2006-07-25 07:48:00,2.30317,2.3034,2.30306,2.30333,33800000.0
2006-07-25 07:49:00,2.30323,2.30348,2.30303,2.30342,31100000.0
2006-07-25 07:50:00,2.30347,2.30353,2.30345,2.30345,33900000.0
2006-07-25 07:51:00,2.30343,2.30377,2.30338,2.30343,66100000.0
2006-07-25 07:52:00,2.3035,2.30359,2.30313,2.30313,22500000.0
2006-07-25 07:53:00,2.30307,2.30307,2.30285,2.30285,16300000.0
2006-07-25 07:54:00,2.30274,2.30282,2.30229,2.30229,41100000.0
2006-07-25 07:55:00,2.30214,2.30257,2.30207,2.30244,38100000.0
2006-07-25 07:56:00,2.30251,2.3027,2.3021,2.3021,14900000.0
2006-07-25 07:57:00,2.30185,2.30185,2.30146,2.30155,41900000.0
2006-07-25 07:58:00,2.30165,2.3021,2.30165,2.3021,13600000.0
2006-07-25 07:59:00,2.30219,2.30258,2.30219,2.30246,25900000.0
2006-07-25 08:00:00,2.3025,2.3025,2.30184,2.30212,27800000.0
2006-07-25 08:01:00,2.30224,2.30224,2.30185,2.30185,45100000.0
2006-07-25 08:02:00,2.30178,2.30206,2.30178,2.302,20300000.0
2006-07-25 08:03:00,2.30194,2.30251,2.30191,2.30251,43100000.0
2006-07-25 08:04:00,2.30243,2.30248,2.30211,2.30211,28800000.0
2006-07-25 08:05:00,2.30206,2.3026,2.30206,2.3024,13000000.0
2006-07-25 08:06:00,2.30226,2.30241,2.30217,2.30224,66800000.0
2006-07-25 08:07:00,2.30226,2.30237,2.30208,2.30208,41000000.0
2006-07-25 08:08:00,2.30211,2.30212,2.30196,2.30199,59600000.0
2006-07-25 08:09:00,2.30207,2.30229,2.30207,2.30224,26600000.0
2006-07-25 08:10:00,2.3021,2.30235,2.30203,2.30211,38700000.0
2006-07-25 08:11:00,2.30208,2.30274,2.30207,2.30274,32100000.0
2006-07-25 08:12:00,2.30277,2.30326,2.30277,2.30326,29500000.0
2006-07-25 08:13:00,2.30316,2.30321,2.3029,2.30302,51300000.0
2006-07-25 08:14:00,2.30323,2.30323,2.303,2.303,30800000.0
2006-07-25 08:15:00,2.30316,2.30357,2.30316,2.30336,27700000.0
2006-07-25 08:16:00,2.30333,2.30345,2.30327,2.30345,23800000.0
2006-07-25 08:17:00,2.30351,2.30364,2.30338,2.30338,17800000.0
2006-07-25 08:18:00,2.30337,2.30337,2.30298,2.30307,54600001.0
2006-07-25 08:19:00,2.30319,2.30329,2.30305,2.30312,18400000.0
2006-07-25 08:20:00,2.30317,2.30333,2.30311,2.30316,28900000.0
2006-07-25 08:21:00,2.30298,2.30317,2.30291,2.30303,44100000.0
2006-07-25 08:22:00,2.30271,2.30271,2.30234,2.30253,80299999.0
2006-07-25 08:23:00,2.30272,2.30285,2.30252,2.30279,39100000.0
2006-07-25 08:24:00,2.30298,2.30322,2.30263,2.30303,36700000.0
2006-07-25 08:25:00,2.30307,2.30307,2.30258,2.30258,31100000.0
2006-07-25 08:26:00,2.30281,2.30296,2.30281,2.30284,18000000.0
2006-07-25 08:27:00,2.30293,2.30316,2.30288,2.30291,34100000.0
2006-07-25 08:28:00,2.3028,2.30313,2.30262,2.30306,42300000.0
2006-07-25 08:29:00,2.30306,2.30306,2.30267,2.3027,20000000.0
2006-07-25 08:30:00,2.30227,2.30273,2.30225,2.30256,39200000.0
2006-07-25 08:31:00,2.30274,2.30274,2.30218,2.30228,46500000.0
2006-07-25 08:32:00,2.30235,2.30252,2.30203,2.30241,50200000.0
2006-07-25 08:33:00,2.30267,2.30277,2.30244,2.30253,39500000.0
2006-07-25 08:34:00,2.30267,2.30276,2.3026,2.3026,46200000.0
2006-07-25 08:35:00,2.30245,2.30266,2.30239,2.30266,18400000.0
2006-07-25 08:36:00,2.30268,2.30287,2.30261,2.3028,33100000.0
2006-07-25 08:37:00,2.30288,2.30323,2.30287,2.30323,21000000.0
2006-07-25 08:38:00,2.30323,2.30325,2.30301,2.30325,34700000.0
2006-07-25 08:39:00,2.30323,2.30333,2.30307,2.30315,52100001.0
2006-07-25 08:40:00,2.30319,2.3034,2.30306,2.3034,23500000.0
2006-07-25 08:41:00,2.30339,2.30358,2.30326,2.30335,23300000.0
2006-07-25 08:42:00,2.30332,2.30336,2.30312,2.30312,26000000.0
2006-07-25 08:43:00,2.30322,2.30326,2.30291,2.30326,42500000.0
2006-07-25 08:44:00,2.30334,2.30342,2.30319,2.30332,41500000.0
2006-07-25 08:45:00,2.3033,2.30341,2.30319,2.30335,38600000.0
2006-07-25 08:46:00,2.30311,2.30338,2.30309,2.30321,30200000.0
2006-07-25 08:47:00,2.30331,2.30345,2.30326,2.30326,30300000.0
2006-07-25 08:48:00,2.30308,2.30314,2.30295,2.30312,37700000.0
2006-07-25 08:49:00,2.30306,2.30306,2.30275,2.30276,27000000.0
2006-07-25 08:50:00,2.30266,2.3031,2.30266,2.3031,27500000.0
2006-07-25 08:51:00,2.30299,2.30307,2.3027,2.3027,29600000.0
2006-07-25 08:52:00,2.30283,2.30299,2.3023,2.30233,35000000.0
2006-07-25 08:53:00,2.3024,2.30255,2.30227,2.30235,74800000.0
2006-07-25 08:54:00,2.30247,2.30271,2.30247,2.30251,31200000.0
2006-07-25 08:55:00,2.30259,2.30263,2.30244,2.30244,38900000.0
2006-07-25 08:56:00,2.30236,2.30262,2.30236,2.30247,33400000.0
2006-07-25 08:57:00,2.30249,2.30275,2.30249,2.30275,35700000.0
2006-07-25 08:58:00,2.30281,2.30281,2.30238,2.30255,35300000.0
2006-07-25 08:59:00,2.30255,2.30275,2.30251,2.30275,19100000.0
2006-07-25 09:00:00,2.3026,2.3027,2.30251,2.3027,42900000.0
2006-07-25 09:01:00,2.30286,2.30286,2.30237,2.30237,20100000.0
2006-07-25 09:02:00,2.30226,2.30241,2.30209,2.3021,43800000.0
2006-07-25 09:03:00,2.30213,2.30223,2.30188,2.30201,34200000.0
2006-07-25 09:04:00,2.30207,2.30215,2.30186,2.30215,32800000.0
2006-07-25 09:05:00,2.30222,2.30234,2.30204,2.30225,48000000.0
2006-07-25 09:06:00,2.30231,2.30264,2.30228,2.30235,35100000.0
2006-07-25 09:07:00,2.30241,2.3025,2.30227,2.30236,26800000.0
2006-07-25 09:08:00,2.30249,2.30249,2.30228,2.30228,27200000.0
2006-07-25 09:09:00,2.30222,2.30243,2.30217,2.30217,25400000.0
2006-07-25 09:10:00,2.30214,2.30226,2.30214,2.30226,16800000.0
2006-07-25 09:11:00,2.30234,2.30258,2.30234,2.30245,25300000.0
2006-07-25 09:12:00,2.30243,2.30264,2.30231,2.30231,26300000.0
2006-07-25 09:13:00,2.30242,2.30274,2.30242,2.30245,26500000.0
2006-07-25 09:14:00,2.30255,2.30276,2.30244,2.30276,90899999.0
2006-07-25 09:15:00,2.30265,2.30267,2.30255,2.30267,15300000.0
2006-07-25 09:16:00,2.30264,2.30282,2.30257,2.30277,34800000.0
2006-07-25 09:17:00,2.30291,2.30306,2.30277,2.30282,47100000.0
2006-07-25 09:18:00,2.30274,2.30316,2.30274,2.30297,31600000.0
2006-07-25 09:19:00,2.30296,2.30312,2.30258,2.30258,28000000.0
2006-07-25 09:20:00,2.30261,2.30277,2.30257,2.30259,46900000.0
2006-07-25 09:21:00,2.30267,2.30267,2.30216,2.30216,18600000.0
2006-07-25 09:22:00,2.30231,2.30265,2.30231,2.30234,48300000.0
2006-07-25 09:23:00,2.30235,2.30244,2.30219,2.30244,28300000.0
2006-07-25 09:24:00,2.30226,2.30232,2.30224,2.30232,41400000.0
2006-07-25 09:25:00,2.30213,2.30229,2.3021,2.30222,36000000.0
2006-07-25 09:26:00,2.30231,2.30233,2.30226,2.30226,25800000.0
2006-07-25 09:27:00,2.30253,2.30253,2.30243,2.30252,13200000.0
2006-07-25 09:28:00,2.30241,2.30253,2.3023,2.30245,77900000.0
2006-07-25 09:29:00,2.30236,2.30253,2.30233,2.30252,27700000.0
2006-07-25 09:30:00,2.30263,2.30294,2.30263,2.30289,13800000.0
2006-07-25 09:31:00,2.30299,2.303,2.30284,2.30291,26000000.0
2006-07-25 09:32:00,2.3029,2.3029,2.30256,2.3027,43700000.0
2006-07-25 09:33:00,2.30274,2.30341,2.30274,2.3033,51100000.0
2006-07-25 09:34:00,2.30325,2.30331,2.30303,2.30315,48900000.0
2006-07-25 09:35:00,2.30313,2.30334,2.30303,2.30309,47900000.0
2006-07-25 09:36:00,2.30332,2.30332,2.303,2.303,47800000.0
2006-07-25 09:37:00,2.3031,2.30312,2.30296,2.30298,46100000.0
2006-07-25 09:38:00,2.303,2.30317,2.30292,2.30317,13200000.0
2006-07-25 09:39:00,2.3031,2.30343,2.3031,2.30332,45700000.0
2006-07-25 09:40:00,2.30316,2.30328,2.30306,2.3031,47300000.0
2006-07-25 09:41:00,2.30313,2.30315,2.30309,2.30313,16600000.0
2006-07-25 09:42:00,2.30292,2.30305,2.30292,2.30305,26500000.0
2006-07-25 09:43:00,2.30305,2.30305,2.30295,2.30295,31000000.0
2006-07-25 09:44:00,2.30298,2.3031,2.30294,2.30302,37700000.0
2006-07-25 09:45:00,2.30293,2.30308,2.3029,2.3029,33100000.0
2006-07-25 09:46:00,2.30303,2.30343,2.30303,2.30341,23000000.0
2006-07-25 09:47:00,2.30326,2.30334,2.30312,2.30317,54400000.0
2006-07-25 09:48:00,2.30315,2.3034,2.30315,2.30334,36800000.0
2006-07-25 09:49:00,2.30364,2.30364,2.30344,2.30354,28800000.0
2006-07-25 09:50:00,2.30375,2.30375,2.30317,2.30318,30400000.0
2006-07-25 09:51:00,2.30341,2.30341,2.30305,2.30305,50200000.0
2006-07-25 09:52:00,2.30313,2.30322,2.30305,2.30315,35100000.0
2006-07-25 09:53:00,2.30323,2.30323,2.30301,2.30301,31000000.0
2006-07-25 09:54:00,2.30296,2.30323,2.30296,2.30323,37600000.0
2006-07-25 09:55:00,2.30295,2.30346,2.30295,2.30321,25000000.0
2006-07-25 09:56:00,2.30336,2.3034,2.30317,2.30331,34700000.0
2006-07-25 09:57:00,2.30344,2.30355,2.3033,2.30334,43100000.0
2006-07-25 09:58:00,2.30341,2.30341,2.30314,2.30335,42400000.0
2006-07-25 09:59:00,2.30347,2.30351,2.30314,2.30346,29200000.0
2006-07-25 10:00:00,2.30348,2.30381,2.30348,2.30356,22300000.0
2006-07-25 10:01:00,2.30346,2.30368,2.30332,2.3034,62100000.0
2006-07-25 10:02:00,2.30346,2.30362,2.30328,2.30362,30600000.0
2006-07-25 10:03:00,2.3036,2.30384,2.3036,2.30361,18700000.0
2006-07-25 10:04:00,2.30395,2.304,2.30374,2.30374,26300000.0
2006-07-25 10:05:00,2.30373,2.30384,2.30347,2.30347,15800000.0
2006-07-25 10:06:00,2.30341,2.30356,2.3033,2.30351,38300000.0
2006-07-25 10:07:00,2.30369,2.30369,2.30331,2.30354,21900000.0
2006-07-25 10:08:00,2.3036,2.30379,2.30354,2.30379,21400000.0
2006-07-25 10:09:00,2.3038,2.30393,2.3036,2.3036,29100000.0
2006-07-25 10:10:00,2.30348,2.30348,2.30307,2.30327,29300000.0
2006-07-25 10:11:00,2.30329,2.30351,2.30329,2.30351,24300000.0
2006-07-25 10:12:00,2.30337,2.30337,2.30328,2.30328,9400000.0
2006-07-25 10:13:00,2.30309,2.30317,2.30288,2.30292,19800000.0
2006-07-25 10:14:00,2.30296,2.30297,2.30266,2.3027,29000000.0
2006-07-25 10:15:00,2.30287,2.30296,2.3027,2.30272,15500000.0
2006-07-25 10:16:00,2.30268,2.3028,2.30256,2.30273,36100000.0
2006-07-25 10:17:00,2.30277,2.30308,2.30272,2.30308,57600000.0
2006-07-25 10:18:00,2.30295,2.30347,2.30295,2.30347,25300000.0
2006-07-25 10:19:00,2.30347,2.30355,2.30323,2.30323,44200000.0
2006-07-25 10:20:00,2.30319,2.30319,2.30302,2.30313,37200001.0
2006-07-25 10:21:00,2.30296,2.30296,2.30265,2.30278,24000000.0
2006-07-25 10:22:00,2.30254,2.30277,2.30236,2.30271,51600000.0
2006-07-25 10:23:00,2.30272,2.3029,2.30261,2.30286,27400000.0
2006-07-25 10:24:00,2.30276,2.30312,2.3027,2.30312,15000000.0
2006-07-25 10:25:00,2.30308,2.30348,2.30307,2.30346,28100000.0
2006-07-25 10:26:00,2.30341,2.30341,2.30299,2.30307,16000000.0
2006-07-25 10:27:00,2.3031,2.30336,2.3031,2.30313,36500000.0
2006-07-25 10:28:00,2.30307,2.30353,2.30307,2.30353,36400000.0
2006-07-25 10:29:00,2.30364,2.30369,2.30338,2.30352,42200000.0
2006-07-25 10:30:00,2.30336,2.30353,2.30329,2.30351,51200001.0
2006-07-25 10:31:00,2.30356,2.30367,2.30343,2.30362,33300000.0
2006-07-25 10:32:00,2.30347,2.30362,2.30339,2.30353,47700000.0
2006-07-25 10:33:00,2.30347,2.30388,2.30342,2.30364,24500000.0
2006-07-25 10:34:00,2.30364,2.30385,2.30357,2.30359,25200000.0
2006-07-25 10:35:00,2.30337,2.30359,2.30325,2.30338,39500000.0
2006-07-25 10:36:00,2.30347,2.30351,2.3033,2.30347,43300000.0
2006-07-25 10:37:00,2.30351,2.3036,2.30336,2.30342,52900000.0
2006-07-25 10:38:00,2.30329,2.30329,2.30263,2.30283,17800000.0
2006-07-25 10:39:00,2.30286,2.30318,2.30286,2.30317,32100000.0
2006-07-25 10:40:00,2.30339,2.30339,2.30304,2.30321,43500000.0
2006-07-25 10:41:00,2.30334,2.30379,2.30334,2.30365,54100000.0
2006-07-25 10:42:00,2.30334,2.30334,2.30304,2.30309,31800000.0
2006-07-25 10:43:00,2.30292,2.30324,2.30292,2.30324,26500000.0
2006-07-25 10:44:00,2.30309,2.30315,2.30289,2.3029,32700000.0
2006-07-25 10:45:00,2.30288,2.30291,2.30276,2.30276,20900000.0
2006-07-25 10:46:00,2.30295,2.3031,2.3029,2.30303,46900000.0
2006-07-25 10:47:00,2.3032,2.30359,2.3032,2.30354,37100000.0
2006-07-25 10:48:00,2.30343,2.30343,2.30312,2.30334,32600000.0
2006-07-25 10:49:00,2.30346,2.30356,2.30333,2.30356,27600000.0
2006-07-25 10:50:00,2.30348,2.30348,2.30334,2.30339,20100000.0
2006-07-25 10:51:00,2.30348,2.30374,2.30342,2.30368,40900001.0
2006-07-25 10:52:00,2.30384,2.30394,2.30362,2.30379,25600000.0
2006-07-25 10:53:00,2.30387,2.3039,2.30375,2.30375,54600000.0
2006-07-25 10:54:00,2.30376,2.30401,2.30376,2.30397,41700000.0
2006-07-25 10:55:00,2.30391,2.30408,2.30379,2.30393,56800000.0
2006-07-25 10:56:00,2.3039,2.30415,2.30381,2.30391,27600000.0
2006-07-25 10:57:00,2.30397,2.30429,2.30387,2.30393,38000000.0
2006-07-25 10:58:00,2.30399,2.30421,2.30395,2.30408,44700000.0
2006-07-25 10:59:00,2.30405,2.30432,2.30402,2.30419,58900000.0
2006-07-25 11:00:00,2.30421,2.30446,2.30421,2.3044,48100000.0
2006-07-25 11:01:00,2.30419,2.30433,2.30395,2.30403,40400000.0
2006-07-25 11:02:00,2.30404,2.30435,2.30404,2.3042,24100000.0
2006-07-25 11:03:00,2.30404,2.30409,2.30401,2.30406,18400000.0
2006-07-25 11:04:00,2.30401,2.30414,2.30399,2.30414,18700000.0
2006-07-25 11:05:00,2.30398,2.304,2.30368,2.30369,38900000.0
2006-07-25 11:06:00,2.30408,2.30422,2.30387,2.30408,26000000.0
2006-07-25 11:07:00,2.30391,2.30391,2.30368,2.30368,62900000.0
2006-07-25 11:08:00,2.3036,2.30379,2.30358,2.30364,34900000.0
2006-07-25 11:09:00,2.30358,2.3036,2.30331,2.30331,44100000.0
2006-07-25 11:10:00,2.30332,2.30372,2.30332,2.30337,20000000.0
2006-07-25 11:11:00,2.30341,2.30364,2.30335,2.30335,32200000.0
2006-07-25 11:12:00,2.30338,2.3034,2.30324,2.3033,50500000.0
2006-07-25 11:13:00,2.30333,2.30351,2.30333,2.30335,36800000.0
2006-07-25 11:14:00,2.30342,2.30349,2.30316,2.30317,38100000.0
2006-07-25 11:15:00,2.30315,2.30344,2.3031,2.30344,32200000.0
2006-07-25 11:16:00,2.30332,2.30345,2.30332,2.3034,35200000.0
2006-07-25 11:17:00,2.30332,2.30332,2.30292,2.30292,22300000.0
2006-07-25 11:18:00,2.30308,2.30331,2.30308,2.30331,28200000.0
2006-07-25 11:19:00,2.30284,2.30284,2.30262,2.30284,17800000.0
2006-07-25 11:20:00,2.303,2.30322,2.303,2.30322,45800000.0
2006-07-25 11:21:00,2.30312,2.30326,2.30297,2.30319,43600000.0
2006-07-25 11:22:00,2.30301,2.3034,2.30293,2.30331,19700000.0
2006-07-25 11:23:00,2.30331,2.30331,2.30295,2.30295,40600000.0
2006-07-25 11:24:00,2.30311,2.30319,2.30292,2.30302,30700000.0
2006-07-25 11:25:00,2.30316,2.3034,2.30316,2.30326,38900000.0
2006-07-25 11:26:00,2.30333,2.30335,2.30328,2.30335,24800000.0
2006-07-25 11:27:00,2.3033,2.30338,2.30319,2.30319,32500000.0
2006-07-25 11:28:00,2.30321,2.30358,2.3032,2.30358,31500000.0
2006-07-25 11:29:00,2.30365,2.30365,2.30334,2.30341,40400000.0
2006-07-25 11:30:00,2.30347,2.3038,2.30347,2.3038,30800000.0
2006-07-25 11:31:00,2.3037,2.3037,2.30345,2.30351,26800000.0
2006-07-25 11:32:00,2.30351,2.30377,2.30341,2.30377,30300000.0
2006-07-25 11:33:00,2.30367,2.30371,2.30344,2.30368,38600000.0
2006-07-25 11:34:00,2.30365,2.3038,2.30349,2.30349,50200000.0
2006-07-25 11:35:00,2.3035,2.30395,2.3035,2.30373,28300000.0
2006-07-25 11:36:00,2.30393,2.3041,2.30378,2.30394,50300000.0
2006-07-25 11:37:00,2.30381,2.30395,2.30371,2.30394,36700000.0
2006-07-25 11:38:00,2.30379,2.304,2.30375,2.30375,67100000.0
2006-07-25 11:39:00,2.30371,2.30386,2.30359,2.30376,58100000.0
2006-07-25 11:40:00,2.30372,2.30403,2.30372,2.30387,19900000.0
2006-07-25 11:41:00,2.30376,2.30382,2.30366,2.30372,28800000.0
2006-07-25 11:42:00,2.30362,2.30395,2.30362,2.30365,61500000.0
2006-07-25 11:43:00,2.30365,2.30388,2.30351,2.30368,48500000.0
2006-07-25 11:44:00,2.30363,2.30369,2.30359,2.30369,49500000.0
2006-07-25 11:45:00,2.30365,2.30365,2.30338,2.30349,23000000.0
2006-07-25 11:46:00,2.30349,2.30354,2.30328,2.30343,32700000.0
2006-07-25 11:47:00,2.30368,2.30372,2.30361,2.30361,15900000.0
2006-07-25 11:48:00,2.30334,2.30349,2.30334,2.30342,24300000.0
2006-07-25 11:49:00,2.3035,2.30373,2.3035,2.30355,20700000.0
2006-07-25 11:50:00,2.30344,2.30354,2.30338,2.30342,12600000.0
2006-07-25 11:51:00,2.3036,2.3036,2.30342,2.30348,29400000.0
2006-07-25 11:52:00,2.30353,2.30385,2.30345,2.30385,30600000.0
2006-07-25 11:53:00,2.30383,2.304,2.30383,2.30387,25800000.0
2006-07-25 11:54:00,2.30378,2.30398,2.30352,2.30398,30400000.0
2006-07-25 11:55:00,2.3041,2.30427,2.30389,2.30389,42600000.0
2006-07-25 11:56:00,2.30394,2.30415,2.30393,2.30404,46200000.0
2006-07-25 11:57:00,2.30419,2.3043,2.30413,2.30416,39900000.0
2006-07-25 11:58:00,2.30421,2.30427,2.30416,2.30422,25700000.0
2006-07-25 11:59:00,2.30422,2.30422,2.30402,2.30403,21000000.0
2006-07-25 12:00:00,2.30403,2.30423,2.30403,2.3042,39500000.0
2006-07-25 12:01:00,2.30425,2.3044,2.30422,2.30435,51700000.0
2006-07-25 12:02:00,2.30431,2.30486,2.30431,2.30486,23400000.0
2006-07-25 12:03:00,2.3049,2.30493,2.30463,2.30468,41399999.0
2006-07-25 12:04:00,2.30467,2.30474,2.30456,2.30456,42699999.0
2006-07-25 12:05:00,2.30471,2.30471,2.3045,2.3045,35500000.0
2006-07-25 12:06:00,2.3046,2.3046,2.30429,2.30449,36200000.0
2006-07-25 12:07:00,2.30442,2.30442,2.30425,2.30425,57600000.0
2006-07-25 12:08:00,2.30429,2.30446,2.30429,2.30435,7400000.0
2006-07-25 12:09:00,2.30427,2.30427,2.30397,2.30397,36900000.0
2006-07-25 12:10:00,2.3038,2.3038,2.30358,2.30361,37400000.0
2006-07-25 12:11:00,2.30348,2.30354,2.30341,2.30341,49500000.0
2006-07-25 12:12:00,2.30342,2.30387,2.30339,2.30387,27700000.0
2006-07-25 12:13:00,2.30381,2.30398,2.30366,2.30366,50200000.0
2006-07-25 12:14:00,2.30374,2.30391,2.30374,2.30391,29800000.0
2006-07-25 12:15:00,2.30399,2.30416,2.30382,2.30382,40700000.0
2006-07-25 12:16:00,2.30389,2.30413,2.3038,2.30394,30700000.0
2006-07-25 12:17:00,2.304,2.30404,2.30381,2.30381,36800000.0
2006-07-25 12:18:00,2.30389,2.30405,2.30384,2.30405,56100000.0
2006-07-25 12:19:00,2.30409,2.30423,2.30407,2.30407,29600000.0
2006-07-25 12:20:00,2.30397,2.30404,2.30387,2.30396,42299999.0
2006-07-25 12:21:00,2.30398,2.30422,2.30398,2.304,23200000.0
2006-07-25 12:22:00,2.30414,2.30425,2.30397,2.30397,41000000.0
2006-07-25 12:23:00,2.30408,2.30422,2.30398,2.30422,53600000.0
2006-07-25 12:24:00,2.30423,2.30429,2.3041,2.30429,33300000.0
2006-07-25 12:25:00,2.30443,2.30443,2.30415,2.30419,33600000.0
2006-07-25 12:26:00,2.30418,2.30433,2.30417,2.30426,41900000.0
2006-07-25 12:27:00,2.30429,2.30458,2.30421,2.30458,38600000.0
2006-07-25 12:28:00,2.30454,2.30483,2.30442,2.30483,26600000.0
2006-07-25 12:29:00,2.30483,2.30483,2.30434,2.30442,56300000.0
2006-07-25 12:30:00,2.30444,2.30445,2.30421,2.30445,39700000.0
2006-07-25 12:31:00,2.30435,2.3044,2.30427,2.30435,15200000.0
2006-07-25 12:32:00,2.30451,2.30473,2.30445,2.30473,30200000.0
2006-07-25 12:33:00,2.30455,2.30455,2.30426,2.30445,21700000.0
2006-07-25 12:34:00,2.30444,2.30473,2.30444,2.30469,22400000.0
2006-07-25 12:35:00,2.30485,2.30489,2.30462,2.30462,30600000.0
2006-07-25 12:36:00,2.30479,2.30495,2.30475,2.30475,37900000.0
2006-07-25 12:37:00,2.30493,2.30516,2.30493,2.30516,11800000.0
2006-07-25 12:38:00,2.30521,2.3053,2.30506,2.30522,56200000.0
2006-07-25 12:39:00,2.3052,2.3052,2.30504,2.30515,24000000.0
2006-07-25 12:40:00,2.30514,2.30531,2.30509,2.30517,39100000.0
2006-07-25 12:41:00,2.30518,2.30533,2.30505,2.30533,53100000.0
2006-07-25 12:42:00,2.30527,2.30544,2.30527,2.3053,54300000.0
2006-07-25 12:43:00,2.30521,2.30538,2.30502,2.30502,12600000.0
2006-07-25 12:44:00,2.30493,2.30494,2.30477,2.30485,26100000.0
2006-07-25 12:45:00,2.30486,2.30502,2.30471,2.3049,32000000.0
2006-07-25 12:46:00,2.30482,2.30517,2.30482,2.3049,38100000.0
2006-07-25 12:47:00,2.30481,2.30482,2.30462,2.30476,44500000.0
2006-07-25 12:48:00,2.30482,2.30482,2.3045,2.30473,37800000.0
2006-07-25 12:49:00,2.30477,2.30477,2.30455,2.30468,28300000.0
2006-07-25 12:50:00,2.30475,2.30484,2.3045,2.30484,28100000.0
2006-07-25 12:51:00,2.30476,2.30496,2.30465,2.30476,23200000.0
2006-07-25 12:52:00,2.30474,2.30474,2.30434,2.30434,8800000.0
2006-07-25 12:53:00,2.30449,2.30449,2.30394,2.30414,45900000.0
2006-07-25 12:54:00,2.30406,2.30432,2.30403,2.30432,28600000.0
2006-07-25 12:55:00,2.30437,2.30437,2.30348,2.30354,27100000.0
2006-07-25 12:56:00,2.30341,2.30353,2.3032,2.30326,40500000.0
2006-07-25 12:57:00,2.30336,2.30354,2.30327,2.30327,23900000.0
2006-07-25 12:58:00,2.30355,2.30367,2.30353,2.30353,19400000.0
2006-07-25 12:59:00,2.30369,2.30374,2.3033,2.30367,74800000.0
2006-07-25 13:00:00,2.30349,2.30349,2.30288,2.30295,74400000.0
2006-07-25 13:01:00,2.30307,2.30307,2.30282,2.30285,39400000.0
2006-07-25 13:02:00,2.30282,2.30282,2.30258,2.30258,31100000.0
2006-07-25 13:03:00,2.30251,2.30277,2.30251,2.30257,41800000.0
2006-07-25 13:04:00,2.30277,2.30293,2.30269,2.30269,28400000.0
2006-07-25 13:05:00,2.30266,2.30266,2.30251,2.30261,32200000.0
2006-07-25 13:06:00,2.30256,2.30256,2.30233,2.30233,26500000.0
2006-07-25 13:07:00,2.30237,2.30271,2.30237,2.30253,64799999.0
2006-07-25 13:08:00,2.30264,2.30279,2.30239,2.30239,48400000.0
2006-07-25 13:09:00,2.30217,2.30217,2.30199,2.30217,37500000.0
2006-07-25 13:10:00,2.30212,2.30239,2.30212,2.30216,45200000.0
2006-07-25 13:11:00,2.30228,2.30238,2.30222,2.30224,24500000.0
2006-07-25 13:12:00,2.30219,2.30237,2.30211,2.30235,37600000.0
2006-07-25 13:13:00,2.30246,2.30272,2.30234,2.30272,36700000.0
2006-07-25 13:14:00,2.30283,2.30285,2.30266,2.30285,39600000.0
2006-07-25 13:15:00,2.30277,2.30296,2.30274,2.30291,40000000.0
2006-07-25 13:16:00,2.30272,2.30294,2.30272,2.30284,39700000.0
2006-07-25 13:17:00,2.30273,2.30273,2.30254,2.30254,17500000.0
2006-07-25 13:18:00,2.30239,2.3025,2.30235,2.30239,54500001.0
2006-07-25 13:19:00,2.30244,2.30244,2.30216,2.30227,18000000.0
2006-07-25 13:20:00,2.30227,2.30243,2.30223,2.30233,31100000.0
2006-07-25 13:21:00,2.30254,2.30259,2.30232,2.30236,35200000.0
2006-07-25 13:22:00,2.3023,2.30231,2.30204,2.30218,29000000.0
2006-07-25 13:23:00,2.30206,2.30206,2.30184,2.30192,15400000.0
2006-07-25 13:24:00,2.30193,2.30225,2.30193,2.302,30400000.0
2006-07-25 13:25:00,2.30207,2.30225,2.30207,2.30217,21300000.0
2006-07-25 13:26:00,2.30206,2.30214,2.30194,2.30213,19600000.0
2006-07-25 13:27:00,2.302,2.30229,2.302,2.30229,37000000.0
2006-07-25 13:28:00,2.30233,2.30241,2.3022,2.30239,18100000.0
2006-07-25 13:29:00,2.30242,2.30246,2.30237,2.30246,24900000.0
2006-07-25 13:30:00,2.30247,2.30264,2.30238,2.30247,40700000.0
2006-07-25 13:31:00,2.30239,2.3024,2.30225,2.30236,31100000.0
2006-07-25 13:32:00,2.30224,2.30224,2.30181,2.30181,61400000.0
2006-07-25 13:33:00,2.30174,2.30206,2.30174,2.30193,39800000.0
2006-07-25 13:34:00,2.30203,2.30227,2.30203,2.30219,38400000.0
2006-07-25 13:35:00,2.30238,2.30247,2.30219,2.30245,30600000.0
2006-07-25 13:36:00,2.30255,2.30275,2.30252,2.30275,37700000.0
2006-07-25 13:37:00,2.30258,2.30279,2.3025,2.30279,37100000.0
2006-07-25 13:38:00,2.30291,2.30291,2.3026,2.3027,48000000.0
2006-07-25 13:39:00,2.30266,2.30274,2.30251,2.30251,45200000.0
2006-07-25 13:40:00,2.30252,2.30278,2.30252,2.3027,22000000.0
2006-07-25 13:41:00,2.30264,2.30264,2.3024,2.3024,31800000.0
2006-07-25 13:42:00,2.30245,2.30265,2.30242,2.30248,40900000.0
2006-07-25 13:43:00,2.30226,2.30254,2.30226,2.30234,31900000.0
2006-07-25 13:44:00,2.30241,2.30246,2.3023,2.30237,44000000.0
2006-07-25 13:45:00,2.3024,2.30248,2.30228,2.30239,42100000.0
2006-07-25 13:46:00,2.30246,2.30269,2.30242,2.30269,45700000.0
2006-07-25 13:47:00,2.30253,2.30253,2.30239,2.30239,23300000.0
2006-07-25 13:48:00,2.30228,2.30248,2.30216,2.30216,35200000.0
2006-07-25 13:49:00,2.30232,2.30248,2.30232,2.3024,28000000.0
2006-07-25 13:50:00,2.3023,2.3023,2.30212,2.30226,19500000.0
2006-07-25 13:51:00,2.30211,2.30221,2.30205,2.30205,48500000.0
2006-07-25 13:52:00,2.3023,2.30246,2.30209,2.30242,37300000.0
2006-07-25 13:53:00,2.30238,2.30246,2.30233,2.3024,36100000.0
2006-07-25 13:54:00,2.30235,2.30256,2.30233,2.30256,17500000.0
2006-07-25 13:55:00,2.3024,2.30253,2.30229,2.30229,41700000.0
2006-07-25 13:56:00,2.30227,2.30261,2.30227,2.30242,36900000.0
2006-07-25 13:57:00,2.30253,2.30267,2.30239,2.30267,20700000.0
2006-07-25 13:58:00,2.30261,2.30273,2.30252,2.30273,31600000.0
2006-07-25 13:59:00,2.30259,2.30261,2.30231,2.30231,15300000.0
2006-07-25 14:00:00,2.3022,2.30244,2.30212,2.30229,22500000.0
2006-07-25 14:01:00,2.30217,2.30222,2.30206,2.30213,19400000.0
2006-07-25 14:02:00,2.30199,2.30225,2.30199,2.30201,34300000.0
2006-07-25 14:03:00,2.30206,2.30219,2.30187,2.30208,36700000.0
2006-07-25 14:04:00,2.30208,2.30221,2.30201,2.30221,23500000.0
2006-07-25 14:05:00,2.30203,2.30203,2.30189,2.30199,24900000.0
2006-07-25 14:06:00,2.30206,2.3022,2.30204,2.30209,44000000.0
2006-07-25 14:07:00,2.30215,2.30235,2.30192,2.30194,22600000.0
2006-07-25 14:08:00,2.30209,2.30219,2.30191,2.30198,35800000.0
2006-07-25 14:09:00,2.30205,2.30214,2.30201,2.30209,52500000.0
2006-07-25 14:10:00,2.30212,2.30231,2.30204,2.30231,58600000.0
2006-07-25 14:11:00,2.3023,2.30246,2.30207,2.30207,38700000.0
2006-07-25 14:12:00,2.30251,2.30266,2.30246,2.30264,26400000.0
2006-07-25 14:13:00,2.30253,2.3026,2.30229,2.30229,30000000.0
2006-07-25 14:14:00,2.30254,2.30274,2.30254,2.30261,30900000.0
2006-07-25 14:15:00,2.30251,2.30268,2.30251,2.30264,38800000.0
2006-07-25 14:16:00,2.30257,2.30288,2.30257,2.30288,23600000.0
2006-07-25 14:17:00,2.30279,2.30302,2.30274,2.30277,32000000.0
2006-07-25 14:18:00,2.30288,2.30288,2.3026,2.30267,12000000.0
2006-07-25 14:19:00,2.30246,2.30258,2.30236,2.30236,35000000.0
2006-07-25 14:20:00,2.30249,2.30251,2.30223,2.30235,60400000.0
2006-07-25 14:21:00,2.30226,2.30258,2.30226,2.30241,34300000.0
2006-07-25 14:22:00,2.30252,2.30275,2.3024,2.30249,22500000.0
2006-07-25 14:23:00,2.30246,2.30259,2.3023,2.30245,50100000.0
2006-07-25 14:24:00,2.30243,2.30264,2.30243,2.30264,21800000.0
2006-07-25 14:25:00,2.30248,2.30255,2.30236,2.30243,26600000.0
2006-07-25 14:26:00,2.30233,2.30249,2.30229,2.30248,54500000.0
2006-07-25 14:27:00,2.3025,2.30261,2.30219,2.30244,35900000.0
2006-07-25 14:28:00,2.30231,2.3024,2.30227,2.3024,27000000.0
2006-07-25 14:29:00,2.30245,2.30245,2.3023,2.3023,17400000.0
2006-07-25 14:30:00,2.30241,2.30267,2.30234,2.30243,23500000.0
2006-07-25 14:31:00,2.30244,2.30244,2.30224,2.3023,18200000.0
2006-07-25 14:32:00,2.30219,2.30228,2.30213,2.30228,15600000.0
2006-07-25 14:33:00,2.30232,2.30258,2.30226,2.30239,35600000.0
2006-07-25 14:34:00,2.30262,2.30287,2.3026,2.30287,12000000.0
2006-07-25 14:35:00,2.30284,2.303,2.30284,2.30291,27600000.0
2006-07-25 14:36:00,2.30285,2.30303,2.30285,2.30298,36900000.0
2006-07-25 14:37:00,2.30284,2.30306,2.30274,2.3029,45900000.0
2006-07-25 14:38:00,2.30278,2.30309,2.30271,2.303,36400000.0
2006-07-25 14:39:00,2.30306,2.30326,2.30288,2.30295,54600000.0
2006-07-25 14:40:00,2.3031,2.30334,2.30309,2.30321,41400000.0
2006-07-25 14:41:00,2.30301,2.30347,2.30301,2.30333,35200000.0
2006-07-25 14:42:00,2.30328,2.30328,2.30271,2.30285,32500000.0
2006-07-25 14:43:00,2.30284,2.30287,2.30248,2.30281,45600000.0
2006-07-25 14:44:00,2.30273,2.30297,2.30273,2.30297,20200000.0
2006-07-25 14:45:00,2.30295,2.30307,2.30275,2.30283,26200000.0
2006-07-25 14:46:00,2.30288,2.30308,2.30286,2.303,15500000.0
2006-07-25 14:47:00,2.30305,2.30316,2.30292,2.30292,29000000.0
2006-07-25 14:48:00,2.30294,2.30306,2.30288,2.30288,23400000.0
2006-07-25 14:49:00,2.30305,2.30324,2.30305,2.30317,30600000.0
2006-07-25 14:50:00,2.30313,2.3036,2.30313,2.3036,32600000.0
2006-07-25 14:51:00,2.30369,2.30382,2.30346,2.30346,28700000.0
2006-07-25 14:52:00,2.30353,2.30382,2.30349,2.30355,46100000.0
2006-07-25 14:53:00,2.30347,2.30366,2.30344,2.30366,35200000.0
2006-07-25 14:54:00,2.3035,2.3038,2.30349,2.30372,36600000.0
2006-07-25 14:55:00,2.30374,2.30381,2.30363,2.30376,48900000.0
2006-07-25 14:56:00,2.30377,2.30402,2.30377,2.30395,18600000.0
2006-07-25 14:57:00,2.30391,2.30419,2.30391,2.30397,39000000.0
2006-07-25 14:58:00,2.30407,2.30408,2.30386,2.30397,62300000.0
2006-07-25 14:59:00,2.30398,2.30409,2.30396,2.30399,37600000.0
2006-07-25 15:00:00,2.30397,2.30397,2.30369,2.30383,40000000.0
2006-07-25 15:01:00,2.30391,2.30412,2.30391,2.30412,43300000.0
2006-07-25 15:02:00,2.30416,2.30416,2.30383,2.30411,26700000.0
2006-07-25 15:03:00,2.30421,2.30421,2.3039,2.30399,41400000.0
2006-07-25 15:04:00,2.30398,2.30398,2.30326,2.30328,44500000.0
2006-07-25 15:05:00,2.30328,2.30368,2.30327,2.30368,43700000.0
2006-07-25 15:06:00,2.30368,2.30412,2.30368,2.30412,36500000.0
2006-07-25 15:07:00,2.30414,2.3042,2.30392,2.30392,58100000.0
2006-07-25 15:08:00,2.3039,2.30392,2.30367,2.30367,36100000.0
2006-07-25 15:09:00,2.30378,2.30386,2.3036,2.30366,45500000.0
2006-07-25 15:10:00,2.30369,2.30435,2.30369,2.30435,28300000.0
2006-07-25 15:11:00,2.3044,2.3044,2.3041,2.3041,18500000.0
2006-07-25 15:12:00,2.30413,2.30426,2.3041,2.30413,28200000.0
2006-07-25 15:13:00,2.30426,2.30426,2.30387,2.30387,31200000.0
2006-07-25 15:14:00,2.30406,2.30411,2.30381,2.304,31400000.0
2006-07-25 15:15:00,2.30413,2.30413,2.30393,2.30412,26400000.0
2006-07-25 15:16:00,2.30412,2.30417,2.30393,2.30403,19100000.0
2006-07-25 15:17:00,2.304,2.30416,2.30388,2.30401,38000000.0
2006-07-25 15:18:00,2.30395,2.30407,2.30379,2.30407,20000000.0
2006-07-25 15:19:00,2.30409,2.30418,2.30393,2.30404,49400000.0
2006-07-25 15:20:00,2.30411,2.30429,2.30409,2.30421,35500000.0
2006-07-25 15:21:00,2.30421,2.30435,2.30412,2.30422,45400000.0
2006-07-25 15:22:00,2.3041,2.30441,2.3041,2.30441,25100000.0
2006-07-25 15:23:00,2.30425,2.30435,2.30416,2.30435,36600000.0
2006-07-25 15:24:00,2.30434,2.30474,2.30426,2.30474,25800000.0
2006-07-25 15:25:00,2.30484,2.30484,2.30417,2.30417,29600000.0
2006-07-25 15:26:00,2.30419,2.30463,2.30419,2.30457,62400000.0
2006-07-25 15:27:00,2.30467,2.30498,2.30467,2.30491,19000000.0
2006-07-25 15:28:00,2.30483,2.30489,2.30456,2.30475,37900000.0
2006-07-25 15:29:00,2.30472,2.30484,2.30462,2.30462,17600000.0
2006-07-25 15:30:00,2.30455,2.30472,2.30455,2.30472,25100000.0
2006-07-25 15:31:00,2.30477,2.30489,2.30457,2.30462,45900000.0
2006-07-25 15:32:00,2.30483,2.30491,2.30461,2.30472,29200000.0
2006-07-25 15:33:00,2.30467,2.30483,2.30466,2.30483,32200000.0
2006-07-25 15:34:00,2.30475,2.30478,2.30439,2.30439,29400000.0
2006-07-25 15:35:00,2.30439,2.3047,2.30428,2.30442,41000000.0
2006-07-25 15:36:00,2.30432,2.30451,2.30422,2.30422,42600000.0
2006-07-25 15:37:00,2.30436,2.30436,2.30411,2.30411,23600000.0
2006-07-25 15:38:00,2.30428,2.30442,2.3039,2.3039,75099999.0
2006-07-25 15:39:00,2.304,2.30405,2.30382,2.30385,53200000.0
2006-07-25 15:40:00,2.30398,2.30398,2.30372,2.30375,41400000.0
2006-07-25 15:41:00,2.30382,2.30396,2.30382,2.30391,17000000.0
2006-07-25 15:42:00,2.30389,2.30393,2.30362,2.30369,59900000.0
2006-07-25 15:43:00,2.30359,2.30396,2.30358,2.30396,38600000.0
2006-07-25 15:44:00,2.30373,2.30388,2.30367,2.30367,37700000.0
2006-07-25 15:45:00,2.30377,2.30387,2.30362,2.30362,45100000.0
2006-07-25 15:46:00,2.30366,2.3039,2.30352,2.30352,42900000.0
2006-07-25 15:47:00,2.30348,2.30374,2.30348,2.30356,25400000.0
2006-07-25 15:48:00,2.30358,2.30358,2.30345,2.30345,45400000.0
2006-07-25 15:49:00,2.30359,2.30359,2.30294,2.30312,55400000.0
2006-07-25 15:50:00,2.30308,2.30308,2.30283,2.30298,28700001.0
2006-07-25 15:51:00,2.30289,2.30312,2.30285,2.30291,39900000.0
2006-07-25 15:52:00,2.30302,2.30328,2.30294,2.30328,17500000.0
2006-07-25 15:53:00,2.30314,2.30322,2.30308,2.30314,25500000.0
2006-07-25 15:54:00,2.30317,2.3033,2.30296,2.3033,28600000.0
2006-07-25 15:55:00,2.3034,2.3034,2.30319,2.30323,19100000.0
2006-07-25 15:56:00,2.30316,2.30332,2.30313,2.30332,11100000.0
2006-07-25 15:57:00,2.30343,2.30369,2.30327,2.30327,28900000.0
2006-07-25 15:58:00,2.30325,2.30338,2.30313,2.30313,22300000.0
2006-07-25 15:59:00,2.30289,2.30289,2.30262,2.30277,25200000.0
2006-07-25 16:00:00,2.30317,2.30433,2.30317,2.30433,22600000.0
2006-07-25 16:01:00,2.3044,2.30448,2.30398,2.30407,36400000.0
2006-07-25 16:02:00,2.30396,2.30414,2.30388,2.30394,40500000.0
2006-07-25 16:03:00,2.30398,2.30414,2.30383,2.30387,50600000.0
2006-07-25 16:04:00,2.3039,2.30399,2.30362,2.30362,35200000.0
2006-07-25 16:05:00,2.30351,2.30386,2.30348,2.30355,53300000.0
2006-07-25 16:06:00,2.3035,2.30369,2.30321,2.30337,47000000.0
2006-07-25 16:07:00,2.3033,2.30355,2.30327,2.30345,39700000.0
2006-07-25 16:08:00,2.30341,2.30356,2.30309,2.30309,26100000.0
2006-07-25 16:09:00,2.30317,2.3035,2.30317,2.30335,26500000.0
2006-07-25 16:10:00,2.30305,2.30322,2.30281,2.30322,19100000.0
2006-07-25 16:11:00,2.30368,2.30376,2.3033,2.30363,47500000.0
2006-07-25 16:12:00,2.30347,2.30347,2.30307,2.30334,45300000.0
2006-07-25 16:13:00,2.3032,2.30337,2.30312,2.30328,40600000.0
2006-07-25 16:14:00,2.3035,2.30419,2.3035,2.30412,31900000.0
2006-07-25 16:15:00,2.30445,2.30455,2.30426,2.30441,53300000.0
2006-07-25 16:16:00,2.30457,2.30458,2.30425,2.30426,39700000.0
2006-07-25 16:17:00,2.30439,2.30472,2.30428,2.30464,40500000.0
2006-07-25 16:18:00,2.30461,2.30472,2.30438,2.30438,34200000.0
2006-07-25 16:19:00,2.30437,2.30472,2.30436,2.30436,29900000.0
2006-07-25 16:20:00,2.30428,2.30476,2.30406,2.30451,22200000.0
2006-07-25 16:21:00,2.30461,2.3048,2.30443,2.30444,33500000.0
2006-07-25 16:22:00,2.30468,2.30503,2.30451,2.30451,42000000.0
2006-07-25 16:23:00,2.30451,2.30486,2.30451,2.30477,34900000.0
2006-07-25 16:24:00,2.30462,2.30491,2.30429,2.30442,52200000.0
2006-07-25 16:25:00,2.30464,2.30478,2.3046,2.30478,25800000.0
2006-07-25 16:26:00,2.30477,2.30503,2.30449,2.30449,37800000.0
2006-07-25 16:27:00,2.30432,2.30485,2.30422,2.30477,56500001.0
2006-07-25 16:28:00,2.30471,2.30474,2.30447,2.30453,29100000.0
2006-07-25 16:29:00,2.30431,2.30456,2.30431,2.3045,24300000.0
2006-07-25 16:30:00,2.30441,2.3048,2.30441,2.30462,26900000.0
2006-07-25 16:31:00,2.30456,2.3049,2.30456,2.30466,42100000.0
2006-07-25 16:32:00,2.30475,2.3048,2.30462,2.30472,26200000.0
2006-07-25 16:33:00,2.30485,2.30497,2.30462,2.30462,27800000.0
2006-07-25 16:34:00,2.30454,2.3048,2.30439,2.30439,19500000.0
2006-07-25 16:35:00,2.30411,2.30445,2.30401,2.30426,50500000.0
2006-07-25 16:36:00,2.30402,2.30402,2.30375,2.30375,16600000.0
2006-07-25 16:37:00,2.30385,2.30422,2.30379,2.30414,31500000.0
2006-07-25 16:38:00,2.30424,2.30445,2.30416,2.30428,58800000.0
2006-07-25 16:39:00,2.30442,2.30446,2.30399,2.30416,61000000.0
2006-07-25 16:40:00,2.30428,2.30428,2.30407,2.30419,30000000.0
2006-07-25 16:41:00,2.30407,2.30449,2.30403,2.30423,37800000.0
2006-07-25 16:42:00,2.30418,2.30438,2.30415,2.30415,41100000.0
2006-07-25 16:43:00,2.30426,2.30426,2.30401,2.30412,44000000.0
2006-07-25 16:44:00,2.30388,2.30444,2.30388,2.3043,36200000.0
2006-07-25 16:45:00,2.30429,2.30452,2.30426,2.30448,51300000.0
2006-07-25 16:46:00,2.30452,2.30452,2.30422,2.30437,36200000.0
2006-07-25 16:47:00,2.30432,2.30463,2.30431,2.30455,42200000.0
2006-07-25 16:48:00,2.30465,2.30465,2.30419,2.30419,45000000.0
2006-07-25 16:49:00,2.30427,2.30447,2.30427,2.30434,37600000.0
2006-07-25 16:50:00,2.30433,2.30464,2.30426,2.30457,41500000.0
2006-07-25 16:51:00,2.30467,2.30487,2.30457,2.30473,53000000.0
2006-07-25 16:52:00,2.30464,2.30479,2.30441,2.30441,24200000.0
2006-07-25 16:53:00,2.30431,2.30469,2.30427,2.30437,43900000.0
2006-07-25 16:54:00,2.30436,2.30449,2.30427,2.30436,31700000.0
2006-07-25 16:55:00,2.3042,2.30436,2.30413,2.30427,41600000.0
2006-07-25 16:56:00,2.30439,2.30452,2.30417,2.30425,44600000.0
2006-07-25 16:57:00,2.30424,2.30443,2.30423,2.30443,21300000.0
2006-07-25 16:58:00,2.30438,2.30438,2.30397,2.30411,29800000.0
2006-07-25 16:59:00,2.30439,2.30478,2.30439,2.30478,42599999.0
2006-07-25 17:00:00,2.3048,2.30487,2.30451,2.30451,36300000.0
2006-07-25 17:01:00,2.30478,2.30495,2.30478,2.3049,53700000.0
2006-07-25 17:02:00,2.30481,2.30495,2.30479,2.30481,44000000.0
2006-07-25 17:03:00,2.30472,2.30477,2.30456,2.30472,47800000.0
2006-07-25 17:04:00,2.30467,2.30492,2.30467,2.30492,23400000.0
2006-07-25 17:05:00,2.305,2.30509,2.30474,2.30501,29000000.0
2006-07-25 17:06:00,2.30499,2.30499,2.30461,2.30463,45500000.0
2006-07-25 17:07:00,2.30481,2.30485,2.3045,2.30473,30700000.0
2006-07-25 17:08:00,2.30484,2.30493,2.30454,2.30456,35900000.0
2006-07-25 17:09:00,2.30454,2.30484,2.30441,2.30461,33800000.0
2006-07-25 17:10:00,2.30461,2.30462,2.30396,2.30402,39000000.0
2006-07-25 17:11:00,2.30394,2.3048,2.30394,2.30473,34800000.0
2006-07-25 17:12:00,2.30481,2.30549,2.3047,2.30549,29300000.0
2006-07-25 17:13:00,2.30552,2.30552,2.30493,2.30494,22200000.0
2006-07-25 17:14:00,2.30489,2.30492,2.30406,2.30431,38500000.0
2006-07-25 17:15:00,2.30399,2.30472,2.30399,2.30472,32800000.0
2006-07-25 17:16:00,2.30471,2.30495,2.30453,2.30495,33300000.0
2006-07-25 17:17:00,2.30507,2.30517,2.30476,2.30516,27800000.0
2006-07-25 17:18:00,2.30505,2.30546,2.30488,2.3053,28300000.0
2006-07-25 17:19:00,2.30544,2.30544,2.30518,2.30536,19900000.0
2006-07-25 17:20:00,2.30553,2.30591,2.30547,2.30564,40500000.0
2006-07-25 17:21:00,2.30545,2.30627,2.30545,2.30617,47700000.0
2006-07-25 17:22:00,2.3061,2.30633,2.3061,2.30628,28200000.0
2006-07-25 17:23:00,2.30634,2.30646,2.30621,2.30621,29500000.0
2006-07-25 17:24:00,2.3061,2.30622,2.30598,2.30608,33800000.0
2006-07-25 17:25:00,2.30624,2.30653,2.30606,2.30623,25800000.0
2006-07-25 17:26:00,2.306,2.30631,2.30598,2.30602,44200000.0
2006-07-25 17:27:00,2.30593,2.30605,2.3057,2.3057,39300000.0
2006-07-25 17:28:00,2.30579,2.30587,2.3056,2.3056,32000000.0
2006-07-25 17:29:00,2.30583,2.30628,2.30583,2.30619,24700000.0
2006-07-25 17:30:00,2.30617,2.30617,2.30573,2.30613,46000000.0
2006-07-25 17:31:00,2.30637,2.30637,2.30579,2.30587,57600000.0
2006-07-25 17:32:00,2.306,2.30659,2.306,2.30659,43200000.0
2006-07-25 17:33:00,2.30667,2.30678,2.30652,2.30659,21800000.0
2006-07-25 17:34:00,2.30673,2.30673,2.30625,2.30625,40200000.0
2006-07-25 17:35:00,2.30646,2.30671,2.30638,2.30648,57900001.0
2006-07-25 17:36:00,2.30663,2.3068,2.30643,2.30663,39300000.0
2006-07-25 17:37:00,2.30657,2.30657,2.30644,2.30644,13600000.0
2006-07-25 17:38:00,2.30666,2.30684,2.30652,2.3066,29800000.0
2006-07-25 17:39:00,2.30647,2.30693,2.30647,2.3065,36000000.0
2006-07-25 17:40:00,2.3065,2.30687,2.3065,2.30666,32100000.0
2006-07-25 17:41:00,2.3067,2.30683,2.30651,2.30673,34900000.0
2006-07-25 17:42:00,2.30677,2.307,2.30661,2.30682,54500000.0
2006-07-25 17:43:00,2.30682,2.30699,2.30668,2.30687,37600000.0
2006-07-25 17:44:00,2.30686,2.30699,2.30656,2.30683,60800000.0
2006-07-25 17:45:00,2.30672,2.30688,2.30664,2.30678,29200000.0
2006-07-25 17:46:00,2.30665,2.30691,2.30657,2.3068,25500000.0
2006-07-25 17:47:00,2.30688,2.30708,2.30688,2.30702,40400000.0
2006-07-25 17:48:00,2.30682,2.30693,2.3068,2.3068,27399999.0
2006-07-25 17:49:00,2.30662,2.30689,2.30662,2.30668,29900000.0
2006-07-25 17:50:00,2.30663,2.30684,2.30663,2.30684,42400000.0
2006-07-25 17:51:00,2.3069,2.30702,2.30674,2.30674,24400000.0
2006-07-25 17:52:00,2.30682,2.30687,2.30665,2.30666,45100000.0
2006-07-25 17:53:00,2.30647,2.30679,2.3063,2.30662,34600000.0
2006-07-25 17:54:00,2.30653,2.30669,2.30625,2.30653,31600000.0
2006-07-25 17:55:00,2.30646,2.30647,2.30631,2.30646,20000000.0
2006-07-25 17:56:00,2.30665,2.30669,2.30652,2.30652,31300000.0
2006-07-25 17:57:00,2.30654,2.30654,2.30616,2.30616,29500000.0
2006-07-25 17:58:00,2.3063,2.30671,2.3063,2.30671,21200000.0
2006-07-25 17:59:00,2.30664,2.30685,2.3065,2.30665,45299999.0
2006-07-25 18:00:00,2.30661,2.30661,2.30638,2.30638,51500000.0
2006-07-25 18:01:00,2.30648,2.30713,2.30643,2.30693,317000000.0
2006-07-25 18:02:00,2.30712,2.30755,2.30662,2.30688,353700000.0
2006-07-25 18:03:00,2.30678,2.30712,2.30658,2.30686,427999999.0
2006-07-25 18:04:00,2.30696,2.30739,2.30685,2.30724,337400001.0
2006-07-25 18:05:00,2.30733,2.30746,2.30698,2.30704,210500000.0
2006-07-25 18:06:00,2.30706,2.3073,2.30683,2.30683,432200000.0
2006-07-25 18:07:00,2.30684,2.3074,2.30684,2.30735,445200001.0
2006-07-25 18:08:00,2.30726,2.3077,2.30722,2.30743,440899999.0
2006-07-25 18:09:00,2.30743,2.30765,2.3072,2.30745,277099999.0
2006-07-25 18:10:00,2.30739,2.30749,2.30711,2.30727,276600001.0
2006-07-25 18:11:00,2.30709,2.30718,2.30674,2.30699,330699998.0
2006-07-25 18:12:00,2.30689,2.30712,2.30675,2.30688,163300000.0
2006-07-25 18:13:00,2.30684,2.30699,2.30669,2.30688,143200000.0
2006-07-25 18:14:00,2.307,2.307,2.30657,2.30669,288500000.0
2006-07-25 18:15:00,2.30662,2.30685,2.30653,2.30678,330399999.0
2006-07-25 18:16:00,2.30708,2.30713,2.30688,2.30697,340000000.0
2006-07-25 18:17:00,2.30701,2.30729,2.3068,2.30695,239300001.0
2006-07-25 18:18:00,2.30716,2.30717,2.30676,2.30678,233500001.0
2006-07-25 18:19:00,2.30666,2.3068,2.30605,2.30655,250400000.0
2006-07-25 18:20:00,2.30656,2.30675,2.30646,2.30675,140100000.0
2006-07-25 18:21:00,2.30666,2.30676,2.30626,2.30676,235000000.0
2006-07-25 18:22:00,2.30683,2.30686,2.30663,2.30676,254900000.0
2006-07-25 18:23:00,2.30673,2.30706,2.30667,2.30698,331199999.0
2006-07-25 18:24:00,2.30687,2.30692,2.30667,2.30667,316299997.0
2006-07-25 18:25:00,2.30658,2.30695,2.30652,2.30655,294900000.0
2006-07-25 18:26:00,2.30654,2.30681,2.30653,2.30657,420300002.0
2006-07-25 18:27:00,2.30654,2.30693,2.30644,2.30693,308300000.0
2006-07-25 18:28:00,2.30702,2.3074,2.30702,2.30719,199100000.0
2006-07-25 18:29:00,2.30711,2.30724,2.30681,2.30692,225600000.0
2006-07-25 18:30:00,2.30688,2.30712,2.30685,2.30686,242500000.0
2006-07-25 18:31:00,2.30702,2.3074,2.30677,2.30733,217800001.0
2006-07-25 18:32:00,2.30747,2.30747,2.30659,2.30692,166900000.0
2006-07-25 18:33:00,2.30682,2.30682,2.30654,2.30673,295600000.0
2006-07-25 18:34:00,2.30686,2.30694,2.30648,2.30686,382900000.0
2006-07-25 18:35:00,2.30692,2.30692,2.30666,2.30669,179100000.0
2006-07-25 18:36:00,2.30667,2.30673,2.30656,2.30668,88200000.0
2006-07-25 18:37:00,2.30667,2.30667,2.30644,2.30661,94200000.0
2006-07-25 18:38:00,2.30666,2.30673,2.30661,2.3067,73400000.0
2006-07-25 18:39:00,2.30678,2.30715,2.30678,2.30695,173100000.0
2006-07-25 18:40:00,2.3071,2.30719,2.30687,2.307,215200000.0
2006-07-25 18:41:00,2.30699,2.30708,2.30689,2.3069,146300000.0
2006-07-25 18:42:00,2.30692,2.30714,2.30681,2.30685,112100000.0
2006-07-25 18:43:00,2.30673,2.30676,2.30655,2.30658,57300000.0
2006-07-25 18:44:00,2.30668,2.30694,2.30668,2.30678,139500000.0
2006-07-25 18:45:00,2.30685,2.30685,2.30669,2.30669,63400000.0
2006-07-25 18:46:00,2.30662,2.30678,2.30662,2.30677,47600000.0
2006-07-25 18:47:00,2.30687,2.30713,2.30686,2.30705,22300000.0
2006-07-25 18:48:00,2.30691,2.30695,2.30676,2.30676,101600000.0
2006-07-25 18:49:00,2.30692,2.30692,2.30668,2.30679,21900000.0
2006-07-25 18:50:00,2.30666,2.3067,2.30651,2.30662,43900000.0
2006-07-25 18:51:00,2.30652,2.30652,2.30623,2.30623,186900000.0
2006-07-25 18:52:00,2.30624,2.30667,2.30624,2.30647,161200000.0
2006-07-25 18:53:00,2.30647,2.30662,2.30632,2.30638,126700000.0
2006-07-25 18:54:00,2.30633,2.3065,2.3063,2.30634,200100000.0
2006-07-25 18:55:00,2.30621,2.30632,2.30598,2.306,177900000.0
2006-07-25 18:56:00,2.30602,2.30609,2.30578,2.30578,53700000.0
2006-07-25 18:57:00,2.30574,2.30583,2.30552,2.30552,60200000.0
2006-07-25 18:58:00,2.30553,2.30574,2.30548,2.30561,260399999.0
2006-07-25 18:59:00,2.30563,2.30578,2.30536,2.30549,187200000.0
2006-07-25 19:00:00,2.30551,2.30577,2.30537,2.30577,62600000.0
2006-07-25 19:01:00,2.30572,2.30582,2.30567,2.30571,54700000.0
2006-07-25 19:02:00,2.30568,2.30577,2.30558,2.30565,175300000.0
2006-07-25 19:03:00,2.30563,2.30593,2.30552,2.30569,91500000.0
2006-07-25 19:04:00,2.30569,2.30569,2.30533,2.30533,31500000.0
2006-07-25 19:05:00,2.30528,2.30534,2.30524,2.30528,48400001.0
2006-07-25 19:06:00,2.30529,2.30563,2.30529,2.30544,205100000.0
2006-07-25 19:07:00,2.30537,2.30551,2.30521,2.30532,130700000.0
2006-07-25 19:08:00,2.30545,2.30561,2.30538,2.30559,240200000.0
2006-07-25 19:09:00,2.30563,2.3057,2.30543,2.30547,126100000.0
2006-07-25 19:10:00,2.3055,2.30565,2.30543,2.30565,91000000.0
2006-07-25 19:11:00,2.30564,2.30566,2.30541,2.30546,68800001.0
2006-07-25 19:12:00,2.30548,2.30555,2.3054,2.30555,29800000.0
2006-07-25 19:13:00,2.30555,2.30555,2.3053,2.3053,150000000.0
2006-07-25 19:14:00,2.30537,2.30588,2.30537,2.30587,91700000.0
2006-07-25 19:15:00,2.30597,2.30632,2.30597,2.30621,112600000.0
2006-07-25 19:16:00,2.30627,2.30636,2.30618,2.30634,35500000.0
2006-07-25 19:17:00,2.30633,2.30633,2.30613,2.30615,85600000.0
2006-07-25 19:18:00,2.30618,2.30635,2.30616,2.30622,113900000.0
2006-07-25 19:19:00,2.30623,2.30671,2.30623,2.3065,108800000.0
2006-07-25 19:20:00,2.30658,2.30658,2.30632,2.30633,150400001.0
2006-07-25 19:21:00,2.30625,2.30636,2.30618,2.30635,101600000.0
2006-07-25 19:22:00,2.30637,2.30651,2.30624,2.3064,68700000.0
2006-07-25 19:23:00,2.30637,2.30661,2.30629,2.30637,131300000.0
2006-07-25 19:24:00,2.30649,2.30652,2.30639,2.30639,66500000.0
2006-07-25 19:25:00,2.30633,2.30644,2.30624,2.3064,66900000.0
2006-07-25 19:26:00,2.30641,2.30657,2.30631,2.30654,137900001.0
2006-07-25 19:27:00,2.30659,2.30687,2.30659,2.30671,142600000.0
2006-07-25 19:28:00,2.30663,2.30671,2.30656,2.30662,92400000.0
2006-07-25 19:29:00,2.30659,2.30668,2.30646,2.30654,139900000.0
2006-07-25 19:30:00,2.30654,2.30682,2.30654,2.30673,212200000.0
2006-07-25 19:31:00,2.3067,2.3067,2.30653,2.30658,63900000.0
2006-07-25 19:32:00,2.30656,2.30678,2.30651,2.30661,171500000.0
2006-07-25 19:33:00,2.30658,2.30662,2.30643,2.30652,79000000.0
2006-07-25 19:34:00,2.30664,2.30674,2.30635,2.30635,160200000.0
2006-07-25 19:35:00,2.30636,2.30653,2.30623,2.3063,129600000.0
2006-07-25 19:36:00,2.30625,2.3064,2.30614,2.3062,152300000.0
2006-07-25 19:37:00,2.30629,2.30629,2.3059,2.30605,57700000.0
2006-07-25 19:38:00,2.30606,2.30636,2.30606,2.3062,31400000.0
2006-07-25 19:39:00,2.30607,2.30617,2.30607,2.30608,34600000.0
2006-07-25 19:40:00,2.30611,2.30611,2.30597,2.30601,108400000.0
2006-07-25 19:41:00,2.306,2.30614,2.30596,2.30605,84200000.0
2006-07-25 19:42:00,2.30608,2.30608,2.30579,2.30589,82600000.0
2006-07-25 19:43:00,2.30578,2.30578,2.3054,2.30544,45700000.0
2006-07-25 19:44:00,2.30541,2.30549,2.3052,2.30521,74300000.0
2006-07-25 19:45:00,2.3052,2.30541,2.3052,2.3054,44200000.0
2006-07-25 19:46:00,2.30559,2.30581,2.30554,2.30555,109300000.0
2006-07-25 19:47:00,2.30554,2.30564,2.30554,2.30563,26000000.0
2006-07-25 19:48:00,2.30555,2.30576,2.30552,2.30552,57200000.0
2006-07-25 19:49:00,2.30555,2.30555,2.30511,2.30536,103200000.0
2006-07-25 19:50:00,2.30539,2.30563,2.30527,2.30547,72000000.0
2006-07-25 19:51:00,2.30543,2.30547,2.30525,2.30531,87200000.0
2006-07-25 19:52:00,2.30526,2.30543,2.30523,2.30534,50800000.0
2006-07-25 19:53:00,2.30528,2.30544,2.30523,2.30535,23900000.0
2006-07-25 19:54:00,2.30544,2.30565,2.30536,2.30546,82300000.0
2006-07-25 19:55:00,2.30545,2.30553,2.30545,2.30553,27000000.0
2006-07-25 19:56:00,2.3055,2.3055,2.30517,2.30539,73700000.0
2006-07-25 19:57:00,2.30552,2.30588,2.30549,2.30576,152400001.0
2006-07-25 19:58:00,2.30573,2.30584,2.30554,2.30557,105100000.0
2006-07-25 19:59:00,2.30557,2.30575,2.30556,2.30562,128600000.0
2006-07-25 20:00:00,2.3057,2.30584,2.30565,2.30572,53000000.0
2006-07-25 20:01:00,2.3057,2.30591,2.30557,2.30578,79400000.0
2006-07-25 20:02:00,2.30576,2.30599,2.30576,2.30577,45500000.0
2006-07-25 20:03:00,2.30584,2.30586,2.30567,2.30576,28700000.0
2006-07-25 20:04:00,2.3057,2.3057,2.30567,2.30567,23700000.0
2006-07-25 20:05:00,2.30567,2.30577,2.30561,2.30561,35000000.0
2006-07-25 20:06:00,2.30563,2.30571,2.30549,2.30552,30400000.0
2006-07-25 20:07:00,2.30566,2.30573,2.3055,2.30565,52800000.0
2006-07-25 20:08:00,2.30568,2.30589,2.30556,2.30556,64700001.0
2006-07-25 20:09:00,2.30562,2.30563,2.3055,2.3055,25800000.0
2006-07-25 20:10:00,2.30552,2.30552,2.30531,2.3054,19300000.0
2006-07-25 20:11:00,2.30534,2.30548,2.30526,2.3053,52900000.0
2006-07-25 20:12:00,2.30535,2.30578,2.30535,2.30571,180900000.0
2006-07-25 20:13:00,2.30562,2.30569,2.30545,2.30566,144600000.0
2006-07-25 20:14:00,2.30565,2.30565,2.30544,2.30545,86100000.0
2006-07-25 20:15:00,2.30549,2.30575,2.30543,2.30547,191799999.0
2006-07-25 20:16:00,2.30546,2.30565,2.30542,2.30547,122500000.0
2006-07-25 20:17:00,2.30545,2.30549,2.3054,2.3054,24500000.0
2006-07-25 20:18:00,2.30548,2.30557,2.30538,2.30542,70100000.0
2006-07-25 20:19:00,2.30543,2.30561,2.30536,2.3054,177300000.0
2006-07-25 20:20:00,2.30537,2.30558,2.30525,2.30537,204300000.0
2006-07-25 20:21:00,2.30533,2.30554,2.30529,2.30554,80500000.0
2006-07-25 20:22:00,2.3055,2.30557,2.30546,2.30557,84100000.0
2006-07-25 20:23:00,2.30555,2.30565,2.30543,2.30565,126800000.0
2006-07-25 20:24:00,2.30567,2.30575,2.30564,2.30575,51700000.0
2006-07-25 20:25:00,2.30573,2.30588,2.30573,2.30575,141300000.0
2006-07-25 20:26:00,2.30577,2.30588,2.3056,2.30573,149500000.0
2006-07-25 20:27:00,2.30574,2.3059,2.30569,2.30585,97500000.0
2006-07-25 20:28:00,2.30567,2.30567,2.3054,2.30542,218700000.0
2006-07-25 20:29:00,2.3055,2.3055,2.30522,2.30527,165900000.0
2006-07-25 20:30:00,2.30519,2.30545,2.30496,2.30538,351500000.0
2006-07-25 20:31:00,2.30533,2.30533,2.30492,2.30492,198300000.0
2006-07-25 20:32:00,2.30508,2.30543,2.30504,2.30523,374100001.0
2006-07-25 20:33:00,2.3051,2.30525,2.30506,2.3051,90400000.0
2006-07-25 20:34:00,2.30511,2.30523,2.30503,2.30503,91000000.0
2006-07-25 20:35:00,2.3051,2.30517,2.30499,2.30503,52300000.0
2006-07-25 20:36:00,2.30502,2.30521,2.30495,2.30521,82000001.0
2006-07-25 20:37:00,2.30507,2.30521,2.30482,2.305,121800000.0
2006-07-25 20:38:00,2.30507,2.30526,2.305,2.305,181300000.0
2006-07-25 20:39:00,2.30494,2.30494,2.30467,2.30483,114300000.0
2006-07-25 20:40:00,2.30489,2.3049,2.30473,2.30475,168200000.0
2006-07-25 20:41:00,2.3048,2.30487,2.30464,2.30482,127100000.0
2006-07-25 20:42:00,2.30485,2.30497,2.30477,2.30494,74800000.0
2006-07-25 20:43:00,2.30501,2.30501,2.30476,2.30476,78600000.0
2006-07-25 20:44:00,2.30485,2.30504,2.30481,2.30485,211299999.0
2006-07-25 20:45:00,2.30485,2.30488,2.30472,2.30472,60100000.0
2006-07-25 20:46:00,2.30466,2.30475,2.30458,2.30464,21500000.0
2006-07-25 20:47:00,2.30464,2.30478,2.30453,2.30453,164100000.0
2006-07-25 20:48:00,2.30447,2.30461,2.3042,2.30424,219600000.0
2006-07-25 20:49:00,2.30424,2.30448,2.3042,2.30448,106100000.0
2006-07-25 20:50:00,2.30449,2.30463,2.30428,2.30428,175500000.0
2006-07-25 20:51:00,2.30425,2.30449,2.30425,2.3043,91000000.0
2006-07-25 20:52:00,2.30435,2.3047,2.30428,2.3044,176800000.0
2006-07-25 20:53:00,2.3044,2.30451,2.30428,2.3044,182000000.0
2006-07-25 20:54:00,2.30446,2.30452,2.30437,2.30437,190900000.0
2006-07-25 20:55:00,2.30434,2.30445,2.30416,2.30416,26500000.0
2006-07-25 20:56:00,2.30408,2.30423,2.30387,2.30406,215400000.0
2006-07-25 20:57:00,2.3041,2.30432,2.30405,2.30413,278100000.0
2006-07-25 20:58:00,2.30404,2.30434,2.30367,2.30393,201300000.0
2006-07-25 20:59:00,2.30396,2.30407,2.30375,2.30387,215100000.0
2006-07-25 21:00:00,2.30386,2.30401,2.30362,2.30387,234300000.0
2006-07-25 21:01:00,2.30395,2.3041,2.3039,2.30402,339700001.0
2006-07-25 21:02:00,2.30408,2.30412,2.30395,2.30395,78700000.0
2006-07-25 21:03:00,2.30403,2.30424,2.30401,2.30412,98600000.0
2006-07-25 21:04:00,2.30414,2.30421,2.30401,2.30405,52900000.0
2006-07-25 21:05:00,2.30405,2.30423,2.30405,2.30415,74600000.0
2006-07-25 21:06:00,2.30415,2.30422,2.3041,2.30415,54700000.0
2006-07-25 21:07:00,2.30415,2.30427,2.3041,2.30415,23200000.0
2006-07-25 21:08:00,2.30432,2.30449,2.30432,2.30433,22800000.0
2006-07-25 21:09:00,2.30427,2.30438,2.3042,2.30423,37200000.0
2006-07-25 21:10:00,2.30425,2.3043,2.30421,2.30427,84400000.0
2006-07-25 21:11:00,2.30427,2.30455,2.30427,2.30447,111400000.0
2006-07-25 21:12:00,2.30438,2.30438,2.30393,2.304,44000000.0
2006-07-25 21:13:00,2.30395,2.30407,2.30383,2.30383,85700000.0
2006-07-25 21:14:00,2.3041,2.30429,2.30388,2.30425,145300000.0
2006-07-25 21:15:00,2.3041,2.3043,2.30398,2.30403,193700000.0
2006-07-25 21:16:00,2.30408,2.30429,2.30391,2.30429,92700000.0
2006-07-25 21:17:00,2.30431,2.30431,2.30395,2.30402,163500000.0
2006-07-25 21:18:00,2.30408,2.30431,2.30406,2.30423,121900000.0
2006-07-25 21:19:00,2.30422,2.3044,2.30419,2.30422,71000000.0
2006-07-25 21:20:00,2.30427,2.30453,2.30425,2.30433,205800000.0
2006-07-25 21:21:00,2.30436,2.30452,2.30411,2.30415,255000000.0
2006-07-25 21:22:00,2.30425,2.30442,2.30419,2.30419,161300000.0
2006-07-25 21:23:00,2.30431,2.30448,2.30424,2.30435,116400000.0
2006-07-25 21:24:00,2.30445,2.3048,2.30445,2.30477,62800000.0
2006-07-25 21:25:00,2.3048,2.30486,2.30467,2.30468,71400000.0
2006-07-25 21:26:00,2.30463,2.30463,2.30439,2.30456,34200000.0
2006-07-25 21:27:00,2.30462,2.30479,2.30451,2.30462,50000000.0
2006-07-25 21:28:00,2.30465,2.30465,2.3045,2.30452,90800000.0
2006-07-25 21:29:00,2.30452,2.30463,2.30444,2.3046,43000000.0
2006-07-25 21:30:00,2.30475,2.30476,2.30467,2.30475,22400000.0
2006-07-25 21:31:00,2.30467,2.30477,2.30459,2.30463,19400000.0
2006-07-25 21:32:00,2.30474,2.30497,2.30468,2.30469,165600000.0
2006-07-25 21:33:00,2.30454,2.30484,2.30454,2.30467,74300000.0
2006-07-25 21:34:00,2.30485,2.30503,2.30482,2.30484,111100000.0
2006-07-25 21:35:00,2.30494,2.30502,2.30483,2.3049,25500000.0
2006-07-25 21:36:00,2.30504,2.3053,2.30504,2.3052,26100000.0
2006-07-25 21:37:00,2.30514,2.30515,2.30493,2.30493,71900000.0
2006-07-25 21:38:00,2.30482,2.3052,2.30482,2.3052,53300000.0
2006-07-25 21:39:00,2.30522,2.30522,2.3049,2.30505,30600000.0
2006-07-25 21:40:00,2.30503,2.30503,2.30486,2.30493,34700000.0
2006-07-25 21:41:00,2.30485,2.3051,2.30485,2.30505,23900000.0
2006-07-25 21:42:00,2.30503,2.30504,2.30486,2.30495,103000000.0
2006-07-25 21:43:00,2.30488,2.30508,2.30483,2.30488,90499999.0
2006-07-25 21:44:00,2.30495,2.30502,2.30474,2.30483,104200000.0
2006-07-25 21:45:00,2.30481,2.30486,2.30461,2.30476,107100000.0
2006-07-25 21:46:00,2.30483,2.30483,2.30464,2.30473,87200000.0
2006-07-25 21:47:00,2.30473,2.30495,2.3046,2.30467,108200000.0
2006-07-25 21:48:00,2.30467,2.30505,2.30467,2.30501,52600000.0
2006-07-25 21:49:00,2.30511,2.30511,2.30484,2.30492,127100001.0
2006-07-25 21:50:00,2.30509,2.3051,2.30502,2.30505,43200000.0
2006-07-25 21:51:00,2.30516,2.30581,2.30516,2.30581,34300000.0
2006-07-25 21:52:00,2.30577,2.30599,2.30565,2.30565,107900000.0
2006-07-25 21:53:00,2.30564,2.30573,2.30553,2.30553,50300000.0
2006-07-25 21:54:00,2.30541,2.30549,2.30541,2.30549,35400000.0
2006-07-25 21:55:00,2.30558,2.3057,2.30551,2.30558,73700000.0
2006-07-25 21:56:00,2.3055,2.3055,2.30521,2.30538,68400000.0
2006-07-25 21:57:00,2.30536,2.30548,2.30523,2.30523,27100000.0
2006-07-25 21:58:00,2.30517,2.30534,2.30514,2.30534,39000000.0
2006-07-25 21:59:00,2.30529,2.30529,2.30488,2.30513,177200000.0
2006-07-25 22:00:00,2.30508,2.30511,2.30489,2.30492,84900000.0
2006-07-25 22:01:00,2.30488,2.30488,2.3048,2.30484,13000000.0
2006-07-25 22:02:00,2.30475,2.30499,2.30475,2.30484,103700000.0
2006-07-25 22:03:00,2.30498,2.30505,2.30491,2.30497,33100000.0
2006-07-25 22:04:00,2.30496,2.30504,2.30487,2.30493,119000000.0
2006-07-25 22:05:00,2.30491,2.30496,2.30486,2.30487,95500000.0
2006-07-25 22:06:00,2.30484,2.30492,2.30472,2.30485,44800000.0
2006-07-25 22:07:00,2.30481,2.30483,2.30473,2.30473,45100000.0
2006-07-25 22:08:00,2.30465,2.30469,2.3046,2.30464,24400000.0
2006-07-25 22:09:00,2.30461,2.3048,2.30455,2.30471,60000000.0
2006-07-25 22:10:00,2.30481,2.30484,2.30476,2.30476,24400000.0
2006-07-25 22:11:00,2.30477,2.30485,2.30474,2.30474,23800000.0
2006-07-25 22:12:00,2.30473,2.30482,2.30452,2.30463,49200000.0
2006-07-25 22:13:00,2.30462,2.30462,2.30455,2.30455,65900000.0
2006-07-25 22:14:00,2.30463,2.30494,2.30463,2.30494,11100000.0
2006-07-25 22:15:00,2.30492,2.30512,2.3048,2.30491,109800000.0
2006-07-25 22:16:00,2.30492,2.30516,2.30491,2.305,118000001.0
2006-07-25 22:17:00,2.30514,2.30514,2.30509,2.30509,3200000.0
2006-07-25 22:18:00,2.30524,2.30535,2.30524,2.30534,21300000.0
2006-07-25 22:19:00,2.30528,2.30528,2.30511,2.30518,52100001.0
2006-07-25 22:20:00,2.30523,2.30529,2.30521,2.30524,33900000.0
2006-07-25 22:21:00,2.30527,2.30527,2.30514,2.30517,40800000.0
2006-07-25 22:22:00,2.30506,2.30506,2.30479,2.30495,92700000.0
2006-07-25 22:23:00,2.30494,2.30512,2.30494,2.30503,63300001.0
2006-07-25 22:24:00,2.30503,2.30505,2.305,2.30503,31600000.0
2006-07-25 22:25:00,2.30515,2.30517,2.30502,2.30505,76600000.0
2006-07-25 22:26:00,2.30507,2.30507,2.30502,2.30503,23800000.0
2006-07-25 22:27:00,2.30504,2.3051,2.30499,2.30507,23200000.0
2006-07-25 22:28:00,2.30515,2.30517,2.30503,2.30512,30700000.0
2006-07-25 22:29:00,2.30511,2.30532,2.30511,2.30525,121600000.0
2006-07-25 22:30:00,2.30523,2.30558,2.30523,2.30541,101000000.0
2006-07-25 22:31:00,2.30552,2.30562,2.30552,2.30556,27300000.0
2006-07-25 22:32:00,2.30561,2.30561,2.30538,2.3055,54700000.0
2006-07-25 22:33:00,2.30559,2.30574,2.30553,2.30572,73300000.0
2006-07-25 22:34:00,2.30562,2.30573,2.30544,2.30573,77700000.0
2006-07-25 22:35:00,2.30576,2.30576,2.30544,2.30545,43600000.0
2006-07-25 22:36:00,2.30549,2.30551,2.30547,2.30547,29000000.0
2006-07-25 22:37:00,2.30545,2.3055,2.30542,2.30542,51200000.0
2006-07-25 22:38:00,2.30552,2.3057,2.30549,2.30554,33700000.0
2006-07-25 22:39:00,2.3054,2.30547,2.30539,2.30539,16000000.0
2006-07-25 22:40:00,2.30536,2.30579,2.30536,2.30559,24900000.0
2006-07-25 22:41:00,2.30551,2.30553,2.30543,2.30544,27700000.0
2006-07-25 22:42:00,2.3054,2.30574,2.3054,2.3056,38300000.0
2006-07-25 22:43:00,2.30559,2.30575,2.30536,2.30536,133200000.0
2006-07-25 22:44:00,2.30538,2.30563,2.30538,2.30562,71000000.0
2006-07-25 22:45:00,2.30566,2.30573,2.30548,2.30562,68000000.0
2006-07-25 22:46:00,2.30567,2.3058,2.30566,2.30567,73800000.0
2006-07-25 22:47:00,2.30563,2.30563,2.30548,2.30553,43700000.0
2006-07-25 22:48:00,2.3055,2.30569,2.30549,2.30553,59400000.0
2006-07-25 22:49:00,2.30561,2.30584,2.30554,2.30569,54500000.0
2006-07-25 22:50:00,2.30555,2.30584,2.30555,2.30578,31900000.0
2006-07-25 22:51:00,2.30559,2.30567,2.30539,2.30546,82200000.0
2006-07-25 22:52:00,2.30545,2.30562,2.30544,2.30544,34300000.0
2006-07-25 22:53:00,2.30544,2.30564,2.30528,2.30528,36900000.0
2006-07-25 22:54:00,2.30521,2.30559,2.30517,2.30559,20600000.0
2006-07-25 22:55:00,2.30561,2.30576,2.30554,2.30568,43900000.0
2006-07-25 22:56:00,2.30561,2.30561,2.30531,2.30531,12000000.0
2006-07-25 22:57:00,2.30536,2.30563,2.30528,2.30563,37800000.0
2006-07-25 22:58:00,2.30543,2.30556,2.30539,2.30543,27200000.0
2006-07-25 22:59:00,2.3053,2.30537,2.3053,2.30537,31700000.0
2006-07-25 23:00:00,2.30535,2.30542,2.30535,2.30542,12200000.0
2006-07-25 23:01:00,2.30515,2.30522,2.30467,2.30478,34200000.0
2006-07-25 23:02:00,2.3048,2.3049,2.30457,2.30476,30000000.0
2006-07-25 23:03:00,2.30453,2.30532,2.30432,2.3053,29000000.0
2006-07-25 23:04:00,2.3054,2.30574,2.30518,2.30574,41800000.0
2006-07-25 23:05:00,2.3053,2.30567,2.30502,2.30526,32600000.0
2006-07-25 23:06:00,2.30543,2.30543,2.30483,2.30498,37100000.0
2006-07-25 23:07:00,2.3055,2.30562,2.30499,2.30518,58100000.0
2006-07-25 23:08:00,2.30579,2.30613,2.3047,2.30484,38100000.0
2006-07-25 23:09:00,2.3054,2.3057,2.30468,2.3052,51200000.0
2006-07-25 23:10:00,2.30541,2.30561,2.30517,2.3056,24600000.0
2006-07-25 23:11:00,2.30572,2.30593,2.30541,2.30558,42800000.0
2006-07-25 23:12:00,2.30532,2.30592,2.30532,2.30553,30800000.0
2006-07-25 23:13:00,2.30555,2.30582,2.30517,2.30524,28400000.0
2006-07-25 23:14:00,2.30558,2.30598,2.30531,2.30531,35100000.0
2006-07-25 23:15:00,2.30545,2.30579,2.30528,2.30536,16400000.0
2006-07-25 23:16:00,2.3059,2.30603,2.30515,2.30519,27500000.0
2006-07-25 23:17:00,2.30571,2.30571,2.30499,2.30514,51700000.0
2006-07-25 23:18:00,2.30595,2.30595,2.30529,2.30547,34100000.0
2006-07-25 23:19:00,2.30544,2.30561,2.30505,2.30513,31200000.0
2006-07-25 23:20:00,2.30541,2.30541,2.30483,2.30503,23700000.0
2006-07-25 23:21:00,2.30497,2.30561,2.30497,2.30557,27900000.0
2006-07-25 23:22:00,2.30528,2.30583,2.3051,2.30558,26400000.0
2006-07-25 23:23:00,2.30512,2.3057,2.30494,2.30535,27200000.0
2006-07-25 23:24:00,2.30549,2.30577,2.3052,2.30541,30300000.0
2006-07-25 23:25:00,2.30538,2.3056,2.30505,2.30528,40700000.0
2006-07-25 23:26:00,2.30548,2.30576,2.30509,2.30509,43000000.0
2006-07-25 23:27:00,2.30558,2.30598,2.30558,2.30592,33200000.0
2006-07-25 23:28:00,2.30605,2.30619,2.30604,2.30604,41000000.0
2006-07-25 23:29:00,2.30601,2.30612,2.30593,2.30598,19200000.0
2006-07-25 23:30:00,2.30592,2.30598,2.30581,2.30598,26400000.0
2006-07-25 23:31:00,2.30586,2.30586,2.30576,2.30576,16800000.0
2006-07-25 23:32:00,2.30583,2.30583,2.3057,2.3057,11800000.0
2006-07-25 23:33:00,2.30567,2.30577,2.30565,2.30576,48800000.0
2006-07-25 23:34:00,2.3058,2.30584,2.30566,2.30569,58200000.0
2006-07-25 23:35:00,2.30558,2.30582,2.30558,2.30574,57200000.0
2006-07-25 23:36:00,2.30576,2.30581,2.30576,2.30581,5500000.0
2006-07-25 23:37:00,2.30562,2.30575,2.3056,2.30566,36100000.0
2006-07-25 23:38:00,2.30586,2.30608,2.30586,2.306,18400000.0
2006-07-25 23:39:00,2.30578,2.30623,2.30566,2.30586,28600000.0
2006-07-25 23:40:00,2.30567,2.30568,2.30567,2.30568,8800000.0
2006-07-25 23:41:00,2.30575,2.3058,2.30572,2.30572,36500000.0
2006-07-25 23:42:00,2.30573,2.30582,2.30552,2.30582,40600000.0
2006-07-25 23:43:00,2.30582,2.30582,2.30562,2.3057,29200000.0
2006-07-25 23:44:00,2.30595,2.30595,2.30577,2.30587,32600000.0
2006-07-25 23:45:00,2.30574,2.30574,2.30557,2.30557,27600000.0
2006-07-25 23:46:00,2.30561,2.30568,2.30545,2.30568,28800000.0
2006-07-25 23:47:00,2.3056,2.30586,2.3056,2.30586,8700000.0
2006-07-25 23:48:00,2.30578,2.30585,2.30572,2.30585,23600000.0
2006-07-25 23:49:00,2.30575,2.30575,2.30575,2.30575,2200000.0
2006-07-25 23:50:00,2.30594,2.30599,2.30584,2.30585,30000000.0
2006-07-25 23:51:00,2.30599,2.30614,2.30595,2.30595,34000000.0
2006-07-25 23:52:00,2.30595,2.30612,2.30593,2.30602,26900000.0
2006-07-25 23:53:00,2.30593,2.30605,2.30593,2.30593,31000000.0
2006-07-25 23:54:00,2.30605,2.3061,2.30598,2.30605,44500000.0
2006-07-25 23:55:00,2.306,2.30615,2.30593,2.30593,17800000.0
2006-07-25 23:56:00,2.30602,2.30602,2.30586,2.30591,16200000.0
2006-07-25 23:57:00,2.30595,2.30607,2.30595,2.30607,18100000.0
2006-07-25 23:58:00,2.30608,2.30608,2.306,2.30607,9600000.0
2006-07-25 23:59:00,2.30598,2.3061,2.30593,2.3061,33800000.0
2006-07-26 00:00:00,2.30593,2.30606,2.30589,2.306,27000000.0
2006-07-26 00:01:00,2.30599,2.30617,2.30597,2.30602,45200000.0
2006-07-26 00:02:00,2.30609,2.30631,2.30609,2.30623,32600000.0
2006-07-26 00:03:00,2.30637,2.30637,2.30585,2.30593,59299999.0
2006-07-26 00:04:00,2.306,2.306,2.3058,2.3058,40200000.0
2006-07-26 00:05:00,2.30583,2.30602,2.30583,2.30602,26800000.0
2006-07-26 00:06:00,2.30612,2.30622,2.30608,2.30612,23200000.0
2006-07-26 00:07:00,2.3061,2.3061,2.30578,2.30586,27000000.0
2006-07-26 00:08:00,2.30609,2.3063,2.30609,2.30612,39300000.0
2006-07-26 00:09:00,2.30618,2.30642,2.30617,2.30627,56800000.0
2006-07-26 00:10:00,2.30625,2.30631,2.30602,2.30606,25000000.0
2006-07-26 00:11:00,2.30605,2.30614,2.30592,2.30592,21400000.0
2006-07-26 00:12:00,2.30601,2.30634,2.30587,2.30615,49900000.0
2006-07-26 00:13:00,2.30613,2.30613,2.30605,2.30608,14700000.0
2006-07-26 00:14:00,2.30609,2.30609,2.30594,2.30594,22800000.0
2006-07-26 00:15:00,2.30592,2.3061,2.30592,2.30594,36700000.0
2006-07-26 00:16:00,2.306,2.30606,2.30589,2.30592,58700000.0
2006-07-26 00:17:00,2.30583,2.30605,2.30577,2.30583,39400000.0
2006-07-26 00:18:00,2.30585,2.30587,2.3058,2.30585,16000000.0
2006-07-26 00:19:00,2.306,2.306,2.30583,2.30585,12200000.0
2006-07-26 00:20:00,2.30587,2.30587,2.30577,2.30577,9800000.0
2006-07-26 00:21:00,2.30579,2.30586,2.30579,2.30586,4700000.0
2006-07-26 00:22:00,2.30585,2.30598,2.30581,2.30598,19700000.0
2006-07-26 00:23:00,2.30595,2.30602,2.3059,2.30595,47100000.0
2006-07-26 00:24:00,2.30612,2.30612,2.30585,2.30597,29000000.0
2006-07-26 00:25:00,2.30604,2.30611,2.30589,2.30603,25400000.0
2006-07-26 00:26:00,2.30596,2.30608,2.3059,2.30607,48700000.0
2006-07-26 00:27:00,2.30601,2.30609,2.30592,2.30609,29300000.0
2006-07-26 00:28:00,2.30619,2.30635,2.30614,2.30614,29400000.0
2006-07-26 00:29:00,2.30618,2.30618,2.30613,2.30613,9600000.0
2006-07-26 00:30:00,2.3062,2.3062,2.30615,2.30615,4800000.0
2006-07-26 00:31:00,2.30615,2.30625,2.30615,2.30625,25200000.0
2006-07-26 00:32:00,2.30618,2.30618,2.30601,2.30605,49000000.0
2006-07-26 00:33:00,2.30601,2.30606,2.30601,2.30606,21300000.0
2006-07-26 00:34:00,2.30605,2.30637,2.30605,2.30608,38200000.0
2006-07-26 00:35:00,2.3061,2.30628,2.30603,2.30622,58900000.0
2006-07-26 00:36:00,2.30615,2.30615,2.30612,2.30612,15000000.0
2006-07-26 00:37:00,2.30615,2.30618,2.30607,2.30607,33400000.0
2006-07-26 00:38:00,2.30621,2.30625,2.30612,2.30622,27900000.0
2006-07-26 00:39:00,2.30617,2.30617,2.30592,2.306,33700000.0
2006-07-26 00:40:00,2.30614,2.30615,2.30605,2.30605,30000000.0
2006-07-26 00:41:00,2.3062,2.3062,2.30582,2.30593,37100000.0
2006-07-26 00:42:00,2.30612,2.30625,2.30604,2.30604,38400000.0
2006-07-26 00:43:00,2.30631,2.30632,2.30619,2.30629,16200000.0
2006-07-26 00:44:00,2.30623,2.3063,2.30603,2.3061,36700000.0
2006-07-26 00:45:00,2.306,2.3061,2.30595,2.30605,12400000.0
2006-07-26 00:46:00,2.30585,2.30623,2.30585,2.306,25400000.0
2006-07-26 00:47:00,2.30601,2.30618,2.30596,2.3061,32400000.0
2006-07-26 00:48:00,2.30607,2.30619,2.30594,2.30619,16800000.0
2006-07-26 00:49:00,2.30632,2.30653,2.30625,2.30625,24100000.0
2006-07-26 00:50:00,2.30621,2.30639,2.30615,2.3063,27400000.0
2006-07-26 00:51:00,2.30635,2.30636,2.30615,2.3063,31400000.0
2006-07-26 00:52:00,2.30618,2.30625,2.3061,2.30615,14400000.0
2006-07-26 00:53:00,2.3061,2.3064,2.3061,2.3064,47500000.0
2006-07-26 00:54:00,2.30643,2.30643,2.30635,2.30638,17000000.0
2006-07-26 00:55:00,2.30616,2.30639,2.30616,2.30618,14800000.0
2006-07-26 00:56:00,2.30614,2.30629,2.30605,2.30623,16900000.0
2006-07-26 00:57:00,2.30628,2.30628,2.30599,2.30611,28500000.0
2006-07-26 00:58:00,2.3059,2.30611,2.30589,2.30593,19000000.0
2006-07-26 00:59:00,2.30594,2.30607,2.30592,2.30603,9200000.0
2006-07-26 01:00:00,2.30597,2.30603,2.30584,2.30603,66300000.0
2006-07-26 01:01:00,2.30604,2.30605,2.30585,2.30602,31500000.0
2006-07-26 01:02:00,2.30583,2.30614,2.30583,2.30594,21800000.0
2006-07-26 01:03:00,2.30609,2.30627,2.30601,2.30601,28400000.0
2006-07-26 01:04:00,2.30608,2.30613,2.30601,2.30601,26300000.0
2006-07-26 01:05:00,2.30627,2.30655,2.30627,2.30655,18800000.0
2006-07-26 01:06:00,2.30653,2.30671,2.3065,2.30671,30600000.0
2006-07-26 01:07:00,2.30663,2.30682,2.30654,2.3067,18800000.0
2006-07-26 01:08:00,2.30668,2.30669,2.30662,2.30666,14800000.0
2006-07-26 01:09:00,2.30666,2.30666,2.30633,2.30633,22100000.0
2006-07-26 01:10:00,2.30661,2.30679,2.30658,2.30679,41100000.0
2006-07-26 01:11:00,2.3068,2.3068,2.30663,2.30675,30500000.0
2006-07-26 01:12:00,2.30677,2.30687,2.30668,2.30679,70100000.0
2006-07-26 01:13:00,2.30667,2.30667,2.30647,2.30647,24500000.0
2006-07-26 01:14:00,2.30635,2.30651,2.30635,2.30651,54700000.0
2006-07-26 01:15:00,2.30656,2.30662,2.30641,2.3065,13200000.0
2006-07-26 01:16:00,2.30657,2.30659,2.30649,2.30649,36600000.0
2006-07-26 01:17:00,2.30656,2.30671,2.30653,2.30669,27400000.0
2006-07-26 01:18:00,2.30653,2.30653,2.30642,2.30645,23500000.0
2006-07-26 01:19:00,2.30628,2.30655,2.30626,2.30639,37200000.0
2006-07-26 01:20:00,2.30626,2.3065,2.30626,2.30632,55900000.0
2006-07-26 01:21:00,2.30623,2.30623,2.30591,2.30592,22000000.0
2006-07-26 01:22:00,2.30574,2.30599,2.30563,2.30599,29600000.0
2006-07-26 01:23:00,2.3061,2.30622,2.30594,2.30615,41700000.0
2006-07-26 01:24:00,2.30607,2.30623,2.30598,2.30598,35700000.0
2006-07-26 01:25:00,2.30594,2.30611,2.30582,2.30584,23200000.0
2006-07-26 01:26:00,2.30572,2.30572,2.3054,2.3054,22700000.0
2006-07-26 01:27:00,2.30536,2.30541,2.30516,2.30518,58700000.0
2006-07-26 01:28:00,2.30516,2.30544,2.30513,2.30513,12600000.0
2006-07-26 01:29:00,2.30523,2.30535,2.30523,2.30523,17900000.0
2006-07-26 01:30:00,2.30525,2.30542,2.30521,2.3053,27000000.0
2006-07-26 01:31:00,2.30515,2.30522,2.3049,2.30503,40400000.0
2006-07-26 01:32:00,2.30497,2.3051,2.30489,2.3051,18400000.0
2006-07-26 01:33:00,2.30514,2.30516,2.305,2.3051,51100000.0
2006-07-26 01:34:00,2.30505,2.30534,2.30503,2.30503,42200000.0
2006-07-26 01:35:00,2.30506,2.30527,2.30506,2.30527,21200000.0
2006-07-26 01:36:00,2.30518,2.30523,2.30497,2.30523,18600000.0
2006-07-26 01:37:00,2.3051,2.30531,2.3051,2.30513,15100000.0
2006-07-26 01:38:00,2.30523,2.30523,2.30506,2.30516,14500000.0
2006-07-26 01:39:00,2.30507,2.30517,2.30497,2.30501,54100000.0
2006-07-26 01:40:00,2.30508,2.30519,2.30498,2.30505,26300000.0
2006-07-26 01:41:00,2.30519,2.30528,2.30504,2.30518,38300000.0
2006-07-26 01:42:00,2.3051,2.30522,2.30505,2.30522,25600000.0
2006-07-26 01:43:00,2.30517,2.30521,2.30505,2.30507,38600000.0
2006-07-26 01:44:00,2.30513,2.30539,2.30513,2.30525,21300000.0
2006-07-26 01:45:00,2.30529,2.30549,2.30529,2.30536,24600000.0
2006-07-26 01:46:00,2.30519,2.30526,2.30505,2.3052,51000001.0
2006-07-26 01:47:00,2.30532,2.30538,2.30526,2.30537,23000000.0
2006-07-26 01:48:00,2.30547,2.30562,2.30544,2.30557,65600000.0
2006-07-26 01:49:00,2.30562,2.30562,2.30547,2.30557,39700000.0
2006-07-26 01:50:00,2.30548,2.30572,2.30548,2.30572,23600000.0
2006-07-26 01:51:00,2.3058,2.3058,2.30551,2.30553,63700000.0
2006-07-26 01:52:00,2.30558,2.30582,2.30558,2.30578,50200000.0
2006-07-26 01:53:00,2.30575,2.30579,2.30542,2.30569,47600000.0
2006-07-26 01:54:00,2.3056,2.30583,2.30559,2.30572,27700000.0
2006-07-26 01:55:00,2.30571,2.30579,2.30571,2.30579,39400000.0
2006-07-26 01:56:00,2.30594,2.30612,2.30591,2.30591,31900000.0
2006-07-26 01:57:00,2.30602,2.30602,2.30574,2.30582,42600000.0
2006-07-26 01:58:00,2.30588,2.30593,2.30586,2.30586,22400000.0
2006-07-26 01:59:00,2.30583,2.30591,2.30577,2.30585,23200000.0
2006-07-26 02:00:00,2.30585,2.30595,2.30585,2.30595,9200000.0
2006-07-26 02:01:00,2.30565,2.30582,2.30558,2.3056,30800000.0
2006-07-26 02:02:00,2.30552,2.30567,2.30533,2.30567,32600000.0
2006-07-26 02:03:00,2.30562,2.30562,2.30525,2.30546,28400000.0
2006-07-26 02:04:00,2.3056,2.30567,2.30541,2.30545,21600000.0
2006-07-26 02:05:00,2.30542,2.30571,2.30542,2.30557,77400000.0
2006-07-26 02:06:00,2.30537,2.30549,2.30535,2.30549,31600000.0
2006-07-26 02:07:00,2.3054,2.30555,2.30537,2.30543,40100000.0
2006-07-26 02:08:00,2.30534,2.30534,2.30515,2.30521,44100000.0
2006-07-26 02:09:00,2.30535,2.30535,2.30514,2.3052,40100000.0
2006-07-26 02:10:00,2.30535,2.30535,2.30518,2.30532,21600000.0
2006-07-26 02:11:00,2.3052,2.30542,2.3052,2.30542,9600000.0
2006-07-26 02:12:00,2.30549,2.30561,2.30529,2.30561,44500000.0
2006-07-26 02:13:00,2.30557,2.30577,2.30557,2.30565,12800000.0
2006-07-26 02:14:00,2.30572,2.30588,2.30572,2.30575,48500000.0
2006-07-26 02:15:00,2.30569,2.30589,2.30548,2.30561,49000000.0
2006-07-26 02:16:00,2.3055,2.3055,2.30534,2.3054,25200000.0
2006-07-26 02:17:00,2.30537,2.30563,2.30532,2.30532,22800000.0
2006-07-26 02:18:00,2.30529,2.30567,2.30529,2.30558,36100000.0
2006-07-26 02:19:00,2.30541,2.30549,2.30527,2.3054,15600000.0
2006-07-26 02:20:00,2.30541,2.30555,2.30519,2.30555,29300000.0
2006-07-26 02:21:00,2.30547,2.30547,2.30514,2.30514,20000000.0
2006-07-26 02:22:00,2.30523,2.30527,2.30505,2.30509,36700000.0
2006-07-26 02:23:00,2.30502,2.30531,2.30502,2.3051,32500000.0
2006-07-26 02:24:00,2.30516,2.30526,2.30511,2.30516,20000000.0
2006-07-26 02:25:00,2.3054,2.30552,2.3054,2.30552,7200000.0
2006-07-26 02:26:00,2.30578,2.30586,2.30573,2.30586,34600000.0
2006-07-26 02:27:00,2.30574,2.30595,2.30567,2.30576,39400000.0
2006-07-26 02:28:00,2.30605,2.30632,2.30605,2.30605,37400000.0
2006-07-26 02:29:00,2.30599,2.30611,2.3059,2.3059,31700000.0
2006-07-26 02:30:00,2.30601,2.30612,2.30599,2.30599,37800000.0
2006-07-26 02:31:00,2.30599,2.3064,2.30593,2.3064,36300000.0
2006-07-26 02:32:00,2.30629,2.30634,2.30609,2.30629,30300000.0
2006-07-26 02:33:00,2.30638,2.3064,2.30632,2.30632,33400000.0
2006-07-26 02:34:00,2.30644,2.30658,2.30637,2.30637,28400000.0
2006-07-26 02:35:00,2.30628,2.30629,2.30608,2.30611,48500000.0
2006-07-26 02:36:00,2.30626,2.30626,2.30589,2.30595,23000000.0
2006-07-26 02:37:00,2.30599,2.30606,2.30592,2.30592,19100000.0
2006-07-26 02:38:00,2.30589,2.30594,2.30565,2.30565,27800000.0
2006-07-26 02:39:00,2.30563,2.3058,2.30557,2.3058,35200000.0
2006-07-26 02:40:00,2.30573,2.30587,2.30572,2.30587,29900000.0
2006-07-26 02:41:00,2.30586,2.30596,2.30578,2.30578,27700000.0
2006-07-26 02:42:00,2.30577,2.30615,2.30577,2.30593,26000000.0
2006-07-26 02:43:00,2.30588,2.3061,2.30588,2.3061,25400000.0
2006-07-26 02:44:00,2.30625,2.30625,2.30618,2.30618,13600000.0
2006-07-26 02:45:00,2.30615,2.30615,2.30597,2.30597,32100000.0
2006-07-26 02:46:00,2.30614,2.30614,2.30611,2.30611,7200000.0
2006-07-26 02:47:00,2.30635,2.30635,2.30635,2.30635,2400000.0
2006-07-26 02:48:00,2.30615,2.30615,2.30591,2.30591,30200000.0
2006-07-26 02:49:00,2.30602,2.30632,2.30602,2.3063,23700000.0
2006-07-26 02:50:00,2.30631,2.30634,2.30623,2.30624,26400000.0
2006-07-26 02:51:00,2.30629,2.30646,2.30627,2.30629,27900000.0
2006-07-26 02:52:00,2.30615,2.30648,2.30615,2.30647,45700000.0
2006-07-26 02:53:00,2.30655,2.30656,2.30626,2.3064,25500000.0
2006-07-26 02:54:00,2.3065,2.30657,2.30624,2.30624,17200000.0
2006-07-26 02:55:00,2.30636,2.30662,2.30636,2.30661,20600000.0
2006-07-26 02:56:00,2.30669,2.3068,2.30654,2.3068,32600000.0
2006-07-26 02:57:00,2.30678,2.30678,2.30635,2.30638,38300000.0
2006-07-26 02:58:00,2.30639,2.30657,2.30639,2.30641,24300000.0
2006-07-26 02:59:00,2.30651,2.30651,2.30636,2.30642,31700000.0
2006-07-26 03:00:00,2.30638,2.3066,2.30632,2.30643,33600000.0
2006-07-26 03:01:00,2.30633,2.3065,2.30625,2.3065,20100000.0
2006-07-26 03:02:00,2.30644,2.30644,2.30641,2.30641,9600000.0
2006-07-26 03:03:00,2.30633,2.30654,2.30633,2.30649,39400000.0
2006-07-26 03:04:00,2.30657,2.30675,2.3065,2.30673,23600000.0
2006-07-26 03:05:00,2.30645,2.30664,2.30642,2.3066,22000000.0
2006-07-26 03:06:00,2.30654,2.30664,2.30652,2.30655,40400000.0
2006-07-26 03:07:00,2.30654,2.30654,2.30629,2.30641,40300000.0
2006-07-26 03:08:00,2.30659,2.30671,2.30659,2.30671,38700000.0
2006-07-26 03:09:00,2.30647,2.30682,2.30647,2.30679,23800000.0
2006-07-26 03:10:00,2.30699,2.30699,2.30675,2.30675,15600000.0
2006-07-26 03:11:00,2.30695,2.30695,2.30678,2.30678,21700000.0
2006-07-26 03:12:00,2.30673,2.30682,2.3067,2.30675,41000000.0
2006-07-26 03:13:00,2.30675,2.3068,2.30666,2.3068,50900000.0
2006-07-26 03:14:00,2.30692,2.30692,2.30671,2.30671,20900000.0
2006-07-26 03:15:00,2.30673,2.30685,2.30669,2.30669,34200000.0
2006-07-26 03:16:00,2.30683,2.30693,2.3068,2.30684,36000000.0
2006-07-26 03:17:00,2.30693,2.30705,2.30687,2.30705,13600000.0
2006-07-26 03:18:00,2.30695,2.30695,2.30666,2.30666,14200000.0
2006-07-26 03:19:00,2.30663,2.30675,2.30658,2.30675,26600000.0
2006-07-26 03:20:00,2.30674,2.30678,2.30657,2.30664,59300000.0
2006-07-26 03:21:00,2.30648,2.30691,2.30648,2.30679,35600000.0
2006-07-26 03:22:00,2.30696,2.30709,2.30683,2.30693,53300000.0
2006-07-26 03:23:00,2.3069,2.307,2.30684,2.30698,34000000.0
2006-07-26 03:24:00,2.307,2.307,2.3067,2.30682,19400000.0
2006-07-26 03:25:00,2.30694,2.30707,2.30683,2.30701,48900000.0
2006-07-26 03:26:00,2.30677,2.3068,2.3066,2.3066,19200000.0
2006-07-26 03:27:00,2.30651,2.30651,2.30629,2.30636,15200000.0
2006-07-26 03:28:00,2.30652,2.30664,2.30646,2.30646,15800000.0
2006-07-26 03:29:00,2.30646,2.30655,2.30646,2.30655,28400000.0
2006-07-26 03:30:00,2.30635,2.3066,2.30629,2.30631,33200000.0
2006-07-26 03:31:00,2.30633,2.30633,2.30605,2.30605,20600000.0
2006-07-26 03:32:00,2.30599,2.30608,2.30597,2.306,41500000.0
2006-07-26 03:33:00,2.30615,2.30638,2.30615,2.30626,40200000.0
2006-07-26 03:34:00,2.30612,2.30637,2.30609,2.30625,40100000.0
2006-07-26 03:35:00,2.30625,2.30632,2.30609,2.30629,28300000.0
2006-07-26 03:36:00,2.30618,2.30619,2.30587,2.30599,33200000.0
2006-07-26 03:37:00,2.30614,2.30639,2.30609,2.30613,31800000.0
2006-07-26 03:38:00,2.30608,2.30631,2.30596,2.306,29200000.0
2006-07-26 03:39:00,2.30594,2.30608,2.30582,2.30608,20100000.0
2006-07-26 03:40:00,2.30591,2.306,2.30578,2.30595,23000000.0
2006-07-26 03:41:00,2.30587,2.30599,2.30587,2.30594,26400000.0
2006-07-26 03:42:00,2.30586,2.30596,2.30562,2.3057,30100000.0
2006-07-26 03:43:00,2.30547,2.30563,2.30547,2.30563,9900000.0
2006-07-26 03:44:00,2.30557,2.30575,2.30557,2.30573,52499999.0
2006-07-26 03:45:00,2.30574,2.30591,2.30569,2.30569,19900000.0
2006-07-26 03:46:00,2.30569,2.30569,2.30537,2.30537,18400000.0
2006-07-26 03:47:00,2.30551,2.30555,2.30546,2.30555,11100000.0
2006-07-26 03:48:00,2.30556,2.30582,2.30549,2.30568,41500000.0
2006-07-26 03:49:00,2.30562,2.30567,2.3055,2.3055,18400000.0
2006-07-26 03:50:00,2.30548,2.30553,2.3054,2.30546,20900000.0
2006-07-26 03:51:00,2.30569,2.30569,2.30557,2.3056,55400000.0
2006-07-26 03:52:00,2.30555,2.30568,2.30542,2.30542,20700000.0
2006-07-26 03:53:00,2.30531,2.3054,2.30526,2.30533,24700000.0
2006-07-26 03:54:00,2.30541,2.30555,2.30535,2.30541,21000000.0
2006-07-26 03:55:00,2.30543,2.30554,2.30543,2.30548,19400000.0
2006-07-26 03:56:00,2.30551,2.30576,2.30551,2.30576,13600000.0
2006-07-26 03:57:00,2.30592,2.30603,2.30584,2.30603,14400000.0
2006-07-26 03:58:00,2.30613,2.30622,2.30595,2.30622,36000000.0
2006-07-26 03:59:00,2.30615,2.30615,2.30597,2.30613,29900000.0
2006-07-26 04:00:00,2.30616,2.30626,2.30616,2.3062,22200000.0
2006-07-26 04:01:00,2.30623,2.30625,2.30603,2.30612,43500000.0
2006-07-26 04:02:00,2.30629,2.30642,2.30618,2.30623,35900000.0
2006-07-26 04:03:00,2.30621,2.30652,2.30621,2.30632,33600000.0
2006-07-26 04:04:00,2.30634,2.30664,2.30634,2.30657,57100000.0
2006-07-26 04:05:00,2.30643,2.30662,2.3064,2.30659,22400000.0
2006-07-26 04:06:00,2.30661,2.30668,2.30657,2.30657,35700000.0
2006-07-26 04:07:00,2.30655,2.3067,2.30655,2.30662,37700000.0
2006-07-26 04:08:00,2.30661,2.30674,2.3065,2.3065,16600000.0
2006-07-26 04:09:00,2.30657,2.30657,2.30643,2.30643,3100000.0
2006-07-26 04:10:00,2.3064,2.30654,2.30601,2.30601,29200000.0
2006-07-26 04:11:00,2.30596,2.30598,2.3058,2.30589,38800000.0
2006-07-26 04:12:00,2.3058,2.30613,2.3058,2.30608,31600000.0
2006-07-26 04:13:00,2.30582,2.30612,2.30582,2.30588,32400000.0
2006-07-26 04:14:00,2.30595,2.30614,2.30595,2.30614,7200000.0
2006-07-26 04:15:00,2.30603,2.30615,2.30602,2.30608,21000000.0
2006-07-26 04:16:00,2.30603,2.30603,2.30566,2.30576,18400000.0
2006-07-26 04:17:00,2.30592,2.30592,2.30584,2.30584,15300000.0
2006-07-26 04:18:00,2.30597,2.30615,2.3059,2.30592,21100000.0
2006-07-26 04:19:00,2.30604,2.30606,2.30604,2.30606,19400000.0
2006-07-26 04:20:00,2.30616,2.30639,2.30616,2.30627,51300000.0
2006-07-26 04:21:00,2.30621,2.30628,2.30605,2.30628,52700001.0
2006-07-26 04:22:00,2.30627,2.30627,2.30611,2.30612,17200000.0
2006-07-26 04:23:00,2.30615,2.30617,2.30615,2.30617,11500000.0
2006-07-26 04:24:00,2.30611,2.30611,2.30589,2.30589,82400001.0
2006-07-26 04:25:00,2.30604,2.30626,2.30601,2.30609,45300000.0
2006-07-26 04:26:00,2.30626,2.30631,2.30626,2.30628,12200000.0
2006-07-26 04:27:00,2.30642,2.30642,2.30609,2.30619,33900000.0
2006-07-26 04:28:00,2.30628,2.30636,2.30616,2.30636,23900000.0
2006-07-26 04:29:00,2.30642,2.30642,2.30609,2.30609,21700000.0
2006-07-26 04:30:00,2.30607,2.30609,2.30585,2.306,42800000.0
2006-07-26 04:31:00,2.30603,2.30617,2.30603,2.30617,7200000.0
2006-07-26 04:32:00,2.3061,2.3063,2.3061,2.3063,29400000.0
2006-07-26 04:33:00,2.30625,2.3063,2.30615,2.30625,41200000.0
2006-07-26 04:34:00,2.30623,2.30635,2.3062,2.3062,20900000.0
2006-07-26 04:35:00,2.30606,2.30616,2.30606,2.30616,17300000.0
2006-07-26 04:36:00,2.30601,2.3061,2.30598,2.30608,21000000.0
2006-07-26 04:37:00,2.30602,2.30602,2.30596,2.30596,3200000.0
2006-07-26 04:38:00,2.30593,2.30593,2.30587,2.30593,20300000.0
2006-07-26 04:39:00,2.30598,2.30601,2.30581,2.30585,14600000.0
2006-07-26 04:40:00,2.3059,2.30615,2.3059,2.30615,32700000.0
2006-07-26 04:41:00,2.30591,2.30618,2.30591,2.30594,24500000.0
2006-07-26 04:42:00,2.30587,2.30628,2.30587,2.306,32400000.0
2006-07-26 04:43:00,2.30616,2.30632,2.30601,2.30603,48500000.0
2006-07-26 04:44:00,2.30601,2.30619,2.30601,2.30612,72700000.0
2006-07-26 04:45:00,2.30612,2.30617,2.30608,2.30613,19200000.0
2006-07-26 04:46:00,2.30609,2.30615,2.30609,2.30609,29600000.0
2006-07-26 04:47:00,2.306,2.30621,2.30599,2.30614,21600000.0
2006-07-26 04:48:00,2.30618,2.30618,2.30579,2.30579,28700000.0
2006-07-26 04:49:00,2.30609,2.30609,2.30565,2.30565,23100000.0
2006-07-26 04:50:00,2.30573,2.30615,2.30573,2.30611,20400000.0
2006-07-26 04:51:00,2.30603,2.30606,2.30581,2.30581,34200000.0
2006-07-26 04:52:00,2.30595,2.30595,2.30585,2.30587,29900000.0
2006-07-26 04:53:00,2.30598,2.30598,2.30564,2.30564,18500000.0
2006-07-26 04:54:00,2.30555,2.30589,2.30555,2.30576,33900000.0
2006-07-26 04:55:00,2.30583,2.30584,2.3057,2.30575,35200000.0
2006-07-26 04:56:00,2.30564,2.30583,2.30554,2.30554,23800000.0
2006-07-26 04:57:00,2.30557,2.30568,2.30551,2.30566,35500000.0
2006-07-26 04:58:00,2.30562,2.30578,2.30554,2.30554,30200000.0
2006-07-26 04:59:00,2.30555,2.30555,2.30553,2.30553,3800000.0
2006-07-26 05:00:00,2.3056,2.3056,2.3056,2.3056,6400000.0
2006-07-26 05:01:00,2.3056,2.30567,2.3056,2.30567,7500000.0
2006-07-26 05:02:00,2.3057,2.3058,2.30562,2.3057,31700000.0
2006-07-26 05:03:00,2.30561,2.30565,2.30549,2.3056,27800000.0
2006-07-26 05:04:00,2.30554,2.30566,2.30554,2.30558,27000000.0
2006-07-26 05:05:00,2.30572,2.30572,2.3056,2.30561,18300000.0
2006-07-26 05:06:00,2.3056,2.3056,2.30557,2.30557,10300000.0
2006-07-26 05:07:00,2.30558,2.30562,2.30558,2.30562,3100000.0
2006-07-26 05:08:00,2.30581,2.30589,2.30574,2.30578,16400000.0
2006-07-26 05:09:00,2.30576,2.30587,2.30576,2.30587,9600000.0
2006-07-26 05:10:00,2.30588,2.30588,2.30566,2.30567,19400000.0
2006-07-26 05:11:00,2.30582,2.30588,2.30582,2.30588,26900000.0
2006-07-26 05:12:00,2.30588,2.30588,2.30579,2.3058,7800000.0
2006-07-26 05:13:00,2.30577,2.30595,2.30563,2.3058,25600000.0
2006-07-26 05:14:00,2.30577,2.30577,2.30564,2.30571,24000000.0
2006-07-26 05:15:00,2.30587,2.30591,2.30579,2.30584,26200000.0
2006-07-26 05:16:00,2.30561,2.30577,2.3056,2.3056,48600001.0
2006-07-26 05:17:00,2.30562,2.30585,2.30562,2.30572,24700000.0
2006-07-26 05:18:00,2.30569,2.30586,2.30566,2.3057,43300000.0
2006-07-26 05:19:00,2.30569,2.30581,2.30549,2.30581,43100000.0
2006-07-26 05:20:00,2.30564,2.30576,2.30552,2.30556,32400000.0
2006-07-26 05:21:00,2.30547,2.30562,2.30547,2.30552,30300000.0
2006-07-26 05:22:00,2.30543,2.30553,2.30538,2.30538,36900000.0
2006-07-26 05:23:00,2.30535,2.30558,2.30533,2.30545,32600000.0
2006-07-26 05:24:00,2.30538,2.30555,2.30531,2.30548,42400000.0
2006-07-26 05:25:00,2.30546,2.30546,2.30495,2.30495,17500000.0
2006-07-26 05:26:00,2.30493,2.30513,2.30493,2.30513,41500000.0
2006-07-26 05:27:00,2.30503,2.30525,2.30497,2.30525,32100000.0
2006-07-26 05:28:00,2.30527,2.30535,2.30512,2.30512,25700000.0
2006-07-26 05:29:00,2.30515,2.3052,2.30506,2.3051,38300000.0
2006-07-26 05:30:00,2.30525,2.30544,2.30513,2.3053,69800000.0
2006-07-26 05:31:00,2.30498,2.30511,2.30498,2.30507,24000000.0
2006-07-26 05:32:00,2.30518,2.30538,2.30518,2.30526,39400000.0
2006-07-26 05:33:00,2.30543,2.30543,2.30531,2.30537,31700000.0
2006-07-26 05:34:00,2.30521,2.30537,2.30521,2.30537,22600000.0
2006-07-26 05:35:00,2.30551,2.30551,2.30534,2.30534,20900000.0
2006-07-26 05:36:00,2.30524,2.30539,2.30521,2.30521,26800000.0
2006-07-26 05:37:00,2.3053,2.3053,2.3053,2.3053,11800000.0
2006-07-26 05:38:00,2.3054,2.30552,2.30534,2.30534,31300000.0
2006-07-26 05:39:00,2.30527,2.30543,2.30526,2.30535,35600000.0
2006-07-26 05:40:00,2.30515,2.30529,2.30515,2.3052,36700000.0
2006-07-26 05:41:00,2.30509,2.30517,2.30506,2.30511,36200000.0
2006-07-26 05:42:00,2.30502,2.30503,2.30492,2.30497,44700001.0
2006-07-26 05:43:00,2.30498,2.30501,2.30494,2.30498,21300000.0
2006-07-26 05:44:00,2.305,2.30516,2.3049,2.30495,43500000.0
2006-07-26 05:45:00,2.30497,2.3051,2.30482,2.3051,29900000.0
2006-07-26 05:46:00,2.30513,2.30521,2.30504,2.30504,17800000.0
2006-07-26 05:47:00,2.30505,2.30511,2.30499,2.30509,44900001.0
2006-07-26 05:48:00,2.30498,2.30508,2.30482,2.30493,36600000.0
2006-07-26 05:49:00,2.3049,2.30526,2.3049,2.30526,42600000.0
2006-07-26 05:50:00,2.30512,2.30524,2.30508,2.30524,36200000.0
2006-07-26 05:51:00,2.30534,2.30534,2.30533,2.30533,18300000.0
2006-07-26 05:52:00,2.30552,2.30552,2.30548,2.30548,4500000.0
2006-07-26 05:53:00,2.30541,2.30561,2.30541,2.30552,34200000.0
2006-07-26 05:54:00,2.30543,2.30548,2.30541,2.30542,42800000.0
2006-07-26 05:55:00,2.30545,2.30545,2.30533,2.3054,24800000.0
2006-07-26 05:56:00,2.3054,2.3054,2.30533,2.30538,16000000.0
2006-07-26 05:57:00,2.30535,2.30558,2.3053,2.3054,23800000.0
2006-07-26 05:58:00,2.30528,2.30555,2.30528,2.30528,23900000.0
2006-07-26 05:59:00,2.30528,2.30528,2.30519,2.30527,26500000.0
2006-07-26 06:00:00,2.30514,2.30524,2.30508,2.30508,37900000.0
2006-07-26 06:01:00,2.30527,2.30527,2.30523,2.30523,8700000.0
2006-07-26 06:02:00,2.30517,2.30524,2.30515,2.30515,26100000.0
2006-07-26 06:03:00,2.30511,2.30522,2.30506,2.30506,25400000.0
2006-07-26 06:04:00,2.30511,2.30519,2.30511,2.30519,4400000.0
2006-07-26 06:05:00,2.30522,2.30538,2.30522,2.30538,17700000.0
2006-07-26 06:06:00,2.30537,2.30537,2.30512,2.3052,60800000.0
2006-07-26 06:07:00,2.30513,2.30518,2.30503,2.30503,36400000.0
2006-07-26 06:08:00,2.30513,2.30531,2.30499,2.30518,23000000.0
2006-07-26 06:09:00,2.30517,2.30524,2.30495,2.30508,25700000.0
2006-07-26 06:10:00,2.30505,2.30521,2.30499,2.30502,60100000.0
2006-07-26 06:11:00,2.305,2.30513,2.30496,2.30506,20400000.0
2006-07-26 06:12:00,2.30495,2.30515,2.30495,2.30498,39200000.0
2006-07-26 06:13:00,2.30489,2.30492,2.30481,2.30492,29400000.0
2006-07-26 06:14:00,2.30485,2.30489,2.30471,2.30471,16400000.0
2006-07-26 06:15:00,2.30483,2.305,2.30483,2.30483,37500000.0
2006-07-26 06:16:00,2.30485,2.30485,2.3045,2.30481,32500000.0
2006-07-26 06:17:00,2.30488,2.30502,2.30476,2.30486,39400000.0
2006-07-26 06:18:00,2.30492,2.30506,2.30491,2.30495,32099999.0
2006-07-26 06:19:00,2.30507,2.30507,2.30497,2.30497,10800000.0
2006-07-26 06:20:00,2.30494,2.30517,2.30494,2.30506,36300000.0
2006-07-26 06:21:00,2.30496,2.30513,2.30495,2.30513,34800000.0
2006-07-26 06:22:00,2.30507,2.30532,2.30497,2.30532,46900000.0
2006-07-26 06:23:00,2.30534,2.30539,2.30515,2.30515,54000000.0
2006-07-26 06:24:00,2.30523,2.30533,2.30517,2.30517,29400000.0
2006-07-26 06:25:00,2.30508,2.3053,2.30508,2.30513,34200000.0
2006-07-26 06:26:00,2.30525,2.3053,2.30515,2.30515,11600000.0
2006-07-26 06:27:00,2.30516,2.30518,2.3051,2.30518,34600000.0
2006-07-26 06:28:00,2.3053,2.30532,2.30524,2.30532,37300000.0
2006-07-26 06:29:00,2.30528,2.30559,2.30526,2.30533,45700000.0
2006-07-26 06:30:00,2.30545,2.30545,2.30527,2.30527,16000000.0
2006-07-26 06:31:00,2.30521,2.30536,2.3051,2.30518,42700000.0
2006-07-26 06:32:00,2.30527,2.30538,2.30509,2.30529,29000000.0
2006-07-26 06:33:00,2.30517,2.30517,2.30506,2.30507,33000000.0
2006-07-26 06:34:00,2.3051,2.30527,2.30504,2.30504,53400000.0
2006-07-26 06:35:00,2.305,2.30529,2.305,2.30529,34200000.0
2006-07-26 06:36:00,2.3051,2.30525,2.3051,2.30514,26000000.0
2006-07-26 06:37:00,2.30518,2.30532,2.30497,2.30497,19200000.0
2006-07-26 06:38:00,2.30509,2.30535,2.30505,2.30521,51600000.0
2006-07-26 06:39:00,2.30537,2.30551,2.30522,2.30522,29500000.0
2006-07-26 06:40:00,2.30532,2.30547,2.30529,2.30547,29500000.0
2006-07-26 06:41:00,2.30534,2.30534,2.30529,2.30529,8800000.0
2006-07-26 06:42:00,2.30542,2.30544,2.30533,2.3054,26600000.0
2006-07-26 06:43:00,2.30525,2.3053,2.30517,2.30527,33700000.0
2006-07-26 06:44:00,2.3052,2.30524,2.30509,2.30511,15000000.0
2006-07-26 06:45:00,2.305,2.30519,2.305,2.30506,32000000.0
2006-07-26 06:46:00,2.3051,2.30523,2.305,2.30508,33400000.0
2006-07-26 06:47:00,2.30515,2.3052,2.30512,2.3052,9400000.0
2006-07-26 06:48:00,2.30515,2.30524,2.3051,2.30524,16000000.0
2006-07-26 06:49:00,2.3051,2.30551,2.3051,2.30545,32500000.0
2006-07-26 06:50:00,2.30552,2.30573,2.30548,2.30548,41700000.0
2006-07-26 06:51:00,2.30559,2.30564,2.30541,2.30547,42000001.0
2006-07-26 06:52:00,2.3055,2.306,2.3055,2.306,23000000.0
2006-07-26 06:53:00,2.30588,2.30588,2.30565,2.30586,22200000.0
2006-07-26 06:54:00,2.30588,2.30596,2.30582,2.3059,34700000.0
2006-07-26 06:55:00,2.30585,2.30585,2.30577,2.30583,32600000.0
2006-07-26 06:56:00,2.30588,2.30597,2.30588,2.30588,25700000.0
2006-07-26 06:57:00,2.30593,2.30593,2.30582,2.30585,21000000.0
2006-07-26 06:58:00,2.30575,2.30595,2.3057,2.30577,47300000.0
2006-07-26 06:59:00,2.30575,2.30593,2.30575,2.30593,9200000.0
2006-07-26 07:00:00,2.3058,2.30584,2.30539,2.30539,35600000.0
2006-07-26 07:01:00,2.30536,2.30549,2.30533,2.30543,17900000.0
2006-07-26 07:02:00,2.30536,2.30537,2.30516,2.30523,25800000.0
2006-07-26 07:03:00,2.30515,2.30534,2.30502,2.3051,52000000.0
2006-07-26 07:04:00,2.30535,2.30602,2.30535,2.30584,57300000.0
2006-07-26 07:05:00,2.30595,2.30614,2.30595,2.30598,10800000.0
2006-07-26 07:06:00,2.30601,2.30617,2.30601,2.30612,14200000.0
2006-07-26 07:07:00,2.30616,2.30643,2.30616,2.30637,26800000.0
2006-07-26 07:08:00,2.30627,2.30641,2.30625,2.30641,26800000.0
2006-07-26 07:09:00,2.30649,2.30659,2.3063,2.30659,41900000.0
2006-07-26 07:10:00,2.30616,2.30642,2.30604,2.3061,24600000.0
2006-07-26 07:11:00,2.30593,2.30617,2.30593,2.30612,43800000.0
2006-07-26 07:12:00,2.30607,2.30615,2.30602,2.30603,24600000.0
2006-07-26 07:13:00,2.30597,2.30619,2.30592,2.30619,50000000.0
2006-07-26 07:14:00,2.30613,2.30634,2.30607,2.30607,26800000.0
2006-07-26 07:15:00,2.3062,2.30628,2.30606,2.30607,30700000.0
2006-07-26 07:16:00,2.3061,2.30613,2.30606,2.30613,6100000.0
2006-07-26 07:17:00,2.30589,2.30606,2.30586,2.30586,23800000.0
2006-07-26 07:18:00,2.30589,2.30622,2.30589,2.30622,33300000.0
2006-07-26 07:19:00,2.30626,2.30634,2.30618,2.30623,30600000.0
2006-07-26 07:20:00,2.30614,2.30621,2.30603,2.30617,20800000.0
2006-07-26 07:21:00,2.30618,2.30626,2.30612,2.30626,15000000.0
2006-07-26 07:22:00,2.30622,2.30647,2.30621,2.30621,15500000.0
2006-07-26 07:23:00,2.30616,2.30616,2.30603,2.3061,32000000.0
2006-07-26 07:24:00,2.30613,2.30614,2.30597,2.3061,36800000.0
2006-07-26 07:25:00,2.30599,2.30607,2.3059,2.30596,22400000.0
2006-07-26 07:26:00,2.30583,2.30598,2.30578,2.30589,31200000.0
2006-07-26 07:27:00,2.30595,2.30618,2.30595,2.30604,29100000.0
2006-07-26 07:28:00,2.30593,2.30616,2.30593,2.30594,16100000.0
2006-07-26 07:29:00,2.30604,2.30615,2.30599,2.30608,27600000.0
2006-07-26 07:30:00,2.30631,2.30636,2.3061,2.30618,44400000.0
2006-07-26 07:31:00,2.30616,2.30622,2.30606,2.30614,34500000.0
2006-07-26 07:32:00,2.3063,2.3063,2.30615,2.30625,23400000.0
2006-07-26 07:33:00,2.30615,2.30632,2.30604,2.30632,15200000.0
2006-07-26 07:34:00,2.30629,2.30656,2.30619,2.30637,26000000.0
2006-07-26 07:35:00,2.3065,2.3065,2.30619,2.30619,18600000.0
2006-07-26 07:36:00,2.30616,2.30622,2.30616,2.30622,10400000.0
2006-07-26 07:37:00,2.30631,2.30637,2.3062,2.3062,29900000.0
2006-07-26 07:38:00,2.30625,2.30653,2.3062,2.30653,20100000.0
2006-07-26 07:39:00,2.30639,2.30672,2.30631,2.30672,13700000.0
2006-07-26 07:40:00,2.30672,2.30672,2.30652,2.30657,16400000.0
2006-07-26 07:41:00,2.30664,2.30666,2.30664,2.30666,13400000.0
2006-07-26 07:42:00,2.30664,2.30674,2.3065,2.30665,29200000.0
2006-07-26 07:43:00,2.30649,2.30649,2.30626,2.30626,31000000.0
2006-07-26 07:44:00,2.30617,2.30617,2.30602,2.30602,41700000.0
2006-07-26 07:45:00,2.30615,2.30629,2.30605,2.30613,29600000.0
2006-07-26 07:46:00,2.3062,2.30623,2.30601,2.30623,45000000.0
2006-07-26 07:47:00,2.30629,2.30635,2.30618,2.30619,30100000.0
2006-07-26 07:48:00,2.30629,2.30633,2.30614,2.3063,39900000.0
2006-07-26 07:49:00,2.30635,2.30635,2.30606,2.30613,22200000.0
2006-07-26 07:50:00,2.30621,2.30621,2.30598,2.30613,62099999.0
2006-07-26 07:51:00,2.30617,2.30626,2.30598,2.30598,48700000.0
2006-07-26 07:52:00,2.30611,2.30624,2.3061,2.30616,33200000.0
2006-07-26 07:53:00,2.30615,2.30633,2.30603,2.30633,22900000.0
2006-07-26 07:54:00,2.3063,2.30652,2.30629,2.3064,37200000.0
2006-07-26 07:55:00,2.30647,2.30666,2.30647,2.30649,15700000.0
2006-07-26 07:56:00,2.30634,2.30654,2.30612,2.30613,42200000.0
2006-07-26 07:57:00,2.30623,2.30652,2.30623,2.30628,30800000.0
2006-07-26 07:58:00,2.30615,2.3064,2.30615,2.3064,32900000.0
2006-07-26 07:59:00,2.30626,2.30672,2.30622,2.30644,47200000.0
2006-07-26 08:00:00,2.30654,2.30654,2.30612,2.30626,26300000.0
2006-07-26 08:01:00,2.30619,2.30653,2.30601,2.30614,52100000.0
2006-07-26 08:02:00,2.30598,2.30622,2.30598,2.3061,29000000.0
2006-07-26 08:03:00,2.30614,2.30631,2.30604,2.30629,39600000.0
2006-07-26 08:04:00,2.30603,2.30611,2.30587,2.30611,33400000.0
2006-07-26 08:05:00,2.30626,2.3065,2.30621,2.30635,39100000.0
2006-07-26 08:06:00,2.30635,2.30646,2.30625,2.30634,36600000.0
2006-07-26 08:07:00,2.30642,2.30661,2.3063,2.3063,34600000.0
2006-07-26 08:08:00,2.30648,2.30658,2.30638,2.30638,18500000.0
2006-07-26 08:09:00,2.30634,2.30656,2.30634,2.30643,20900000.0
2006-07-26 08:10:00,2.30626,2.30654,2.30621,2.30647,48400000.0
2006-07-26 08:11:00,2.30644,2.30672,2.30644,2.30657,66900000.0
2006-07-26 08:12:00,2.30656,2.30675,2.30652,2.30675,17200000.0
2006-07-26 08:13:00,2.30684,2.30686,2.30657,2.30673,40499999.0
2006-07-26 08:14:00,2.30718,2.30734,2.30681,2.30681,24700000.0
2006-07-26 08:15:00,2.30682,2.30682,2.30643,2.30675,33200000.0
2006-07-26 08:16:00,2.3064,2.3064,2.3061,2.3061,23800000.0
2006-07-26 08:17:00,2.3059,2.30602,2.30563,2.30563,50300000.0
2006-07-26 08:18:00,2.30576,2.30576,2.30527,2.30527,51700000.0
2006-07-26 08:19:00,2.30523,2.30566,2.30522,2.30566,36400000.0
2006-07-26 08:20:00,2.30551,2.30569,2.3053,2.30544,43200000.0
2006-07-26 08:21:00,2.30549,2.30581,2.30549,2.30568,15800000.0
2006-07-26 08:22:00,2.30579,2.30585,2.30562,2.30573,22200000.0
2006-07-26 08:23:00,2.30581,2.30581,2.30558,2.30572,31900000.0
2006-07-26 08:24:00,2.30577,2.30577,2.30532,2.30532,31900000.0
2006-07-26 08:25:00,2.30538,2.30558,2.30514,2.30519,39000000.0
2006-07-26 08:26:00,2.30525,2.30525,2.3047,2.3047,22700000.0
2006-07-26 08:27:00,2.30461,2.30484,2.3045,2.30469,23000000.0
2006-07-26 08:28:00,2.30467,2.30477,2.30444,2.30444,34900000.0
2006-07-26 08:29:00,2.30459,2.3056,2.30459,2.3056,21900000.0
2006-07-26 08:30:00,2.30567,2.30596,2.30537,2.30547,53899999.0
2006-07-26 08:31:00,2.30572,2.30606,2.30568,2.30574,43600000.0
2006-07-26 08:32:00,2.30576,2.30588,2.30566,2.30576,37200000.0
2006-07-26 08:33:00,2.30589,2.30589,2.30552,2.30552,55400000.0
2006-07-26 08:34:00,2.30561,2.30598,2.30561,2.30598,46100000.0
2006-07-26 08:35:00,2.30583,2.30583,2.30551,2.30557,36800000.0
2006-07-26 08:36:00,2.30558,2.30562,2.30534,2.30537,40100000.0
2006-07-26 08:37:00,2.30547,2.3055,2.3052,2.3052,27700000.0
2006-07-26 08:38:00,2.30538,2.30579,2.30518,2.30579,26400000.0
2006-07-26 08:39:00,2.30568,2.30576,2.30556,2.30575,49700000.0
2006-07-26 08:40:00,2.30565,2.30586,2.30561,2.30586,39799999.0
2006-07-26 08:41:00,2.30566,2.30566,2.30542,2.30557,24200000.0
2006-07-26 08:42:00,2.30543,2.30558,2.30543,2.30548,25000000.0
2006-07-26 08:43:00,2.30544,2.3058,2.30544,2.30565,37300000.0
2006-07-26 08:44:00,2.30568,2.30582,2.30552,2.30563,28700000.0
2006-07-26 08:45:00,2.30558,2.30574,2.30553,2.30566,31900000.0
2006-07-26 08:46:00,2.3056,2.30578,2.30553,2.3056,27900000.0
2006-07-26 08:47:00,2.30557,2.30557,2.30497,2.30497,56900000.0
2006-07-26 08:48:00,2.30477,2.30489,2.30467,2.30489,37000000.0
2006-07-26 08:49:00,2.3049,2.30503,2.30479,2.30479,34900000.0
2006-07-26 08:50:00,2.30475,2.30499,2.30475,2.30499,27700000.0
2006-07-26 08:51:00,2.30494,2.3051,2.3048,2.3048,33800000.0
2006-07-26 08:52:00,2.30492,2.30519,2.30492,2.305,22300000.0
2006-07-26 08:53:00,2.30517,2.30517,2.30478,2.30478,37700000.0
2006-07-26 08:54:00,2.30459,2.30459,2.30429,2.30431,22000000.0
2006-07-26 08:55:00,2.3045,2.30457,2.30421,2.30435,31100000.0
2006-07-26 08:56:00,2.30431,2.30456,2.30431,2.30444,29100000.0
2006-07-26 08:57:00,2.30443,2.30457,2.30432,2.30442,32900000.0
2006-07-26 08:58:00,2.30459,2.30486,2.30459,2.30479,29600000.0
2006-07-26 08:59:00,2.30485,2.30509,2.30473,2.30474,42800000.0
2006-07-26 09:00:00,2.3045,2.3045,2.30441,2.30445,38900000.0
2006-07-26 09:01:00,2.3046,2.30469,2.30456,2.30456,25300000.0
2006-07-26 09:02:00,2.30453,2.30499,2.30453,2.30481,25500000.0
2006-07-26 09:03:00,2.30475,2.30499,2.30475,2.3049,32200000.0
2006-07-26 09:04:00,2.30483,2.3049,2.3047,2.30478,26900000.0
2006-07-26 09:05:00,2.30469,2.30491,2.30462,2.30462,36200000.0
2006-07-26 09:06:00,2.30462,2.30474,2.30462,2.30469,24500000.0
2006-07-26 09:07:00,2.30469,2.30469,2.30443,2.30463,23800000.0
2006-07-26 09:08:00,2.30468,2.30468,2.30445,2.30445,38200000.0
2006-07-26 09:09:00,2.30438,2.30456,2.30436,2.30436,28500000.0
2006-07-26 09:10:00,2.30423,2.30438,2.30412,2.3043,35300000.0
2006-07-26 09:11:00,2.30437,2.30446,2.30418,2.30427,50500001.0
2006-07-26 09:12:00,2.30432,2.30443,2.30413,2.30432,54000000.0
2006-07-26 09:13:00,2.30437,2.30475,2.30433,2.30439,43900000.0
2006-07-26 09:14:00,2.30439,2.30461,2.30439,2.30457,24000000.0
2006-07-26 09:15:00,2.30457,2.30457,2.30435,2.30435,15400000.0
2006-07-26 09:16:00,2.30423,2.30425,2.30408,2.30412,35800000.0
2006-07-26 09:17:00,2.30409,2.3042,2.30393,2.30405,33800000.0
2006-07-26 09:18:00,2.30391,2.30417,2.30376,2.30388,39100000.0
2006-07-26 09:19:00,2.30396,2.30432,2.30396,2.30407,24200000.0
2006-07-26 09:20:00,2.30415,2.30427,2.30404,2.30409,32800000.0
2006-07-26 09:21:00,2.30431,2.30438,2.30412,2.30412,24400000.0
2006-07-26 09:22:00,2.30417,2.30443,2.30406,2.30418,44200001.0
2006-07-26 09:23:00,2.30405,2.3042,2.30391,2.30417,26900000.0
2006-07-26 09:24:00,2.30395,2.30415,2.30383,2.30415,33900000.0
2006-07-26 09:25:00,2.30406,2.30431,2.30402,2.30431,68600000.0
2006-07-26 09:26:00,2.30455,2.30496,2.30455,2.30484,20000000.0
2006-07-26 09:27:00,2.30508,2.30508,2.30455,2.30455,22800000.0
2006-07-26 09:28:00,2.30458,2.30492,2.30458,2.30479,36200000.0
2006-07-26 09:29:00,2.30446,2.30475,2.30432,2.30475,33100000.0
2006-07-26 09:30:00,2.3047,2.30504,2.3047,2.30496,50200000.0
2006-07-26 09:31:00,2.30492,2.30492,2.30457,2.30475,30700000.0
2006-07-26 09:32:00,2.30501,2.30516,2.30487,2.3051,37500000.0
2006-07-26 09:33:00,2.30515,2.3052,2.30513,2.30515,56100000.0
2006-07-26 09:34:00,2.30493,2.30526,2.3049,2.30508,51800000.0
2006-07-26 09:35:00,2.30513,2.30528,2.305,2.30517,26400000.0
2006-07-26 09:36:00,2.30515,2.30518,2.30497,2.30497,33900000.0
2006-07-26 09:37:00,2.30497,2.30506,2.30489,2.30503,23100000.0
2006-07-26 09:38:00,2.30514,2.30546,2.30514,2.30546,31800000.0
2006-07-26 09:39:00,2.30526,2.30535,2.30513,2.30523,55600000.0
2006-07-26 09:40:00,2.3052,2.30529,2.30514,2.30514,20700000.0
2006-07-26 09:41:00,2.30518,2.30529,2.30518,2.30519,28700000.0
2006-07-26 09:42:00,2.30484,2.30484,2.30465,2.30483,51400000.0
2006-07-26 09:43:00,2.30487,2.30487,2.30453,2.30453,36800000.0
2006-07-26 09:44:00,2.30442,2.30462,2.30432,2.30457,57700000.0
2006-07-26 09:45:00,2.30439,2.30458,2.30427,2.30427,38800000.0
2006-07-26 09:46:00,2.30431,2.30478,2.30431,2.30478,11600000.0
2006-07-26 09:47:00,2.30454,2.30475,2.30436,2.3044,32700000.0
2006-07-26 09:48:00,2.30433,2.30451,2.30428,2.30439,51000001.0
2006-07-26 09:49:00,2.30442,2.30448,2.30418,2.30437,22400000.0
2006-07-26 09:50:00,2.30442,2.30458,2.30421,2.30448,35400000.0
2006-07-26 09:51:00,2.30481,2.30481,2.30466,2.30466,58800000.0
2006-07-26 09:52:00,2.30475,2.30489,2.3046,2.30483,37900000.0
2006-07-26 09:53:00,2.30467,2.30467,2.30453,2.30454,43400000.0
2006-07-26 09:54:00,2.30449,2.30474,2.30439,2.30451,35900000.0
2006-07-26 09:55:00,2.30447,2.30476,2.30441,2.30445,40700000.0
2006-07-26 09:56:00,2.30436,2.3044,2.30391,2.30391,28500000.0
2006-07-26 09:57:00,2.30387,2.30411,2.30379,2.30411,35400000.0
2006-07-26 09:58:00,2.30432,2.30485,2.30432,2.30458,50900000.0
2006-07-26 09:59:00,2.3048,2.30491,2.30391,2.30391,23100000.0
2006-07-26 10:00:00,2.30354,2.30428,2.30349,2.30428,65500000.0
2006-07-26 10:01:00,2.30409,2.3042,2.30391,2.30404,23200000.0
2006-07-26 10:02:00,2.30424,2.30427,2.30392,2.30411,41600000.0
2006-07-26 10:03:00,2.30412,2.30422,2.30391,2.30391,41000000.0
2006-07-26 10:04:00,2.30414,2.3042,2.30394,2.30394,34400000.0
2006-07-26 10:05:00,2.30391,2.3042,2.30391,2.3042,28100000.0
2006-07-26 10:06:00,2.30437,2.30445,2.30413,2.30414,38900000.0
2006-07-26 10:07:00,2.3043,2.3043,2.30387,2.30408,23400000.0
2006-07-26 10:08:00,2.30407,2.30407,2.30386,2.30397,10800000.0
2006-07-26 10:09:00,2.30389,2.30401,2.30383,2.30387,33000000.0
2006-07-26 10:10:00,2.3039,2.3039,2.3036,2.3037,19800000.0
2006-07-26 10:11:00,2.30363,2.30394,2.30363,2.30391,36300000.0
2006-07-26 10:12:00,2.304,2.3042,2.304,2.3042,27500000.0
2006-07-26 10:13:00,2.30392,2.30406,2.3036,2.30367,55300000.0
2006-07-26 10:14:00,2.30342,2.30352,2.30323,2.30323,45500000.0
2006-07-26 10:15:00,2.30353,2.30381,2.30348,2.30359,28200000.0
2006-07-26 10:16:00,2.3037,2.30376,2.30343,2.30367,40800000.0
2006-07-26 10:17:00,2.30357,2.30362,2.30329,2.30356,36100000.0
2006-07-26 10:18:00,2.30341,2.30356,2.30318,2.30342,20800000.0
2006-07-26 10:19:00,2.30323,2.30351,2.30323,2.30327,31600000.0
2006-07-26 10:20:00,2.30332,2.30346,2.30326,2.30333,28900000.0
2006-07-26 10:21:00,2.30317,2.3033,2.30317,2.3033,12000000.0
2006-07-26 10:22:00,2.30324,2.30341,2.30323,2.30335,54800000.0
2006-07-26 10:23:00,2.30329,2.30329,2.30299,2.30323,37600000.0
2006-07-26 10:24:00,2.30319,2.3034,2.3031,2.30336,38700000.0
2006-07-26 10:25:00,2.30319,2.30343,2.30317,2.30323,33500000.0
2006-07-26 10:26:00,2.30319,2.30319,2.30304,2.30312,38100000.0
2006-07-26 10:27:00,2.30301,2.30309,2.30274,2.3029,38700000.0
2006-07-26 10:28:00,2.30283,2.30343,2.30283,2.30319,42800000.0
2006-07-26 10:29:00,2.30308,2.30333,2.30307,2.30326,26900000.0
2006-07-26 10:30:00,2.30309,2.30336,2.30309,2.30322,46400000.0
2006-07-26 10:31:00,2.30309,2.30309,2.30283,2.30299,21000000.0
2006-07-26 10:32:00,2.30298,2.30306,2.30278,2.30304,24200000.0
2006-07-26 10:33:00,2.30307,2.30321,2.30292,2.30292,54400000.0
2006-07-26 10:34:00,2.30294,2.3031,2.30287,2.30302,39700000.0
2006-07-26 10:35:00,2.30296,2.30313,2.30283,2.303,53600000.0
2006-07-26 10:36:00,2.30307,2.30307,2.30282,2.30282,32000000.0
2006-07-26 10:37:00,2.30302,2.30326,2.30302,2.30318,28000000.0
2006-07-26 10:38:00,2.3032,2.30328,2.303,2.30317,50100000.0
2006-07-26 10:39:00,2.3031,2.30344,2.30308,2.30344,32600000.0
2006-07-26 10:40:00,2.30345,2.30345,2.30321,2.30323,32000000.0
2006-07-26 10:41:00,2.3033,2.30358,2.30328,2.30356,44800000.0
2006-07-26 10:42:00,2.30338,2.30338,2.30322,2.30329,32400000.0
2006-07-26 10:43:00,2.30335,2.30362,2.30328,2.30342,31400000.0
2006-07-26 10:44:00,2.30339,2.30363,2.30332,2.30332,34500000.0
2006-07-26 10:45:00,2.30336,2.30348,2.30336,2.30337,19700000.0
2006-07-26 10:46:00,2.30344,2.30355,2.30341,2.30345,40500000.0
2006-07-26 10:47:00,2.30349,2.30369,2.30345,2.30361,59900000.0
2006-07-26 10:48:00,2.3036,2.30366,2.30339,2.30349,29400000.0
2006-07-26 10:49:00,2.30366,2.30366,2.30341,2.30351,22200000.0
2006-07-26 10:50:00,2.30359,2.30362,2.30334,2.30334,28400000.0
2006-07-26 10:51:00,2.30315,2.30349,2.30314,2.30337,32300000.0
2006-07-26 10:52:00,2.30336,2.30336,2.30308,2.30323,27800000.0
2006-07-26 10:53:00,2.30318,2.30332,2.30306,2.3031,27200000.0
2006-07-26 10:54:00,2.30299,2.303,2.30289,2.30297,35800000.0
2006-07-26 10:55:00,2.30299,2.30309,2.30287,2.30309,66100000.0
2006-07-26 10:56:00,2.30291,2.30291,2.3026,2.30267,25100000.0
2006-07-26 10:57:00,2.30257,2.3027,2.30236,2.30239,36600000.0
2006-07-26 10:58:00,2.30236,2.3027,2.30222,2.30245,40400000.0
2006-07-26 10:59:00,2.30242,2.30254,2.30235,2.30245,44900000.0
2006-07-26 11:00:00,2.30234,2.3028,2.30227,2.3027,28600000.0
2006-07-26 11:01:00,2.30272,2.30291,2.30253,2.30287,30100000.0
2006-07-26 11:02:00,2.30285,2.30285,2.30209,2.30227,47799999.0
2006-07-26 11:03:00,2.30227,2.30247,2.30205,2.30205,14400000.0
2006-07-26 11:04:00,2.3019,2.30226,2.3019,2.30212,28200000.0
2006-07-26 11:05:00,2.30215,2.30246,2.30208,2.30208,40000000.0
2006-07-26 11:06:00,2.30237,2.30239,2.3018,2.30195,38800000.0
2006-07-26 11:07:00,2.30187,2.30225,2.30187,2.3022,58700000.0
2006-07-26 11:08:00,2.30219,2.30238,2.30215,2.30223,24800000.0
2006-07-26 11:09:00,2.30223,2.30245,2.30223,2.30243,13600000.0
2006-07-26 11:10:00,2.30236,2.30246,2.30227,2.30227,29600000.0
2006-07-26 11:11:00,2.30236,2.30263,2.30236,2.30252,40300000.0
2006-07-26 11:12:00,2.3026,2.30263,2.30237,2.3026,27700000.0
2006-07-26 11:13:00,2.30269,2.30269,2.30237,2.30237,50000000.0
2006-07-26 11:14:00,2.30247,2.30247,2.30226,2.30235,49900000.0
2006-07-26 11:15:00,2.30233,2.30255,2.30219,2.30255,26300000.0
2006-07-26 11:16:00,2.30243,2.3025,2.30233,2.3024,35800000.0
2006-07-26 11:17:00,2.30239,2.30251,2.30224,2.30231,41100000.0
2006-07-26 11:18:00,2.30237,2.30262,2.30233,2.3025,29900000.0
2006-07-26 11:19:00,2.30243,2.3027,2.30237,2.30246,52800000.0
2006-07-26 11:20:00,2.30239,2.30252,2.30225,2.30237,52600000.0
2006-07-26 11:21:00,2.3022,2.30228,2.30199,2.30211,34200000.0
2006-07-26 11:22:00,2.30188,2.30205,2.30185,2.30199,40100000.0
2006-07-26 11:23:00,2.30198,2.30219,2.30182,2.30203,30500000.0
2006-07-26 11:24:00,2.30222,2.3024,2.30218,2.30218,31400000.0
2006-07-26 11:25:00,2.30225,2.30244,2.3022,2.3022,23800000.0
2006-07-26 11:26:00,2.30223,2.3027,2.30219,2.3027,17200000.0
2006-07-26 11:27:00,2.30283,2.30296,2.30257,2.30257,35500000.0
2006-07-26 11:28:00,2.3026,2.30268,2.30248,2.30268,42900000.0
2006-07-26 11:29:00,2.30269,2.30282,2.30261,2.30261,31300000.0
2006-07-26 11:30:00,2.30261,2.30279,2.30261,2.30278,25300000.0
2006-07-26 11:31:00,2.30265,2.3029,2.30265,2.30268,29800000.0
2006-07-26 11:32:00,2.30251,2.30251,2.30226,2.30236,41300000.0
2006-07-26 11:33:00,2.30225,2.30241,2.30224,2.30237,46500000.0
2006-07-26 11:34:00,2.30234,2.30239,2.30225,2.30225,48800000.0
2006-07-26 11:35:00,2.30234,2.30261,2.30234,2.3024,29000000.0
2006-07-26 11:36:00,2.30264,2.30283,2.30256,2.30272,38400000.0
2006-07-26 11:37:00,2.30271,2.30278,2.3027,2.3027,32100000.0
2006-07-26 11:38:00,2.3024,2.30244,2.30215,2.30233,59300000.0
2006-07-26 11:39:00,2.30221,2.30251,2.30205,2.30225,41300000.0
2006-07-26 11:40:00,2.3021,2.30233,2.3021,2.30233,62500000.0
2006-07-26 11:41:00,2.30202,2.30225,2.30199,2.3021,42200000.0
2006-07-26 11:42:00,2.30205,2.30229,2.30205,2.30229,57300000.0
2006-07-26 11:43:00,2.30221,2.30259,2.30221,2.30255,34400000.0
2006-07-26 11:44:00,2.30249,2.30258,2.30239,2.30252,32500000.0
2006-07-26 11:45:00,2.30251,2.30261,2.30236,2.30261,18800000.0
2006-07-26 11:46:00,2.30256,2.30256,2.30231,2.30244,16500000.0
2006-07-26 11:47:00,2.30266,2.30269,2.3025,2.30253,51800000.0
2006-07-26 11:48:00,2.3025,2.30265,2.30236,2.30264,43500000.0
2006-07-26 11:49:00,2.30265,2.30277,2.30241,2.30266,33500000.0
2006-07-26 11:50:00,2.30264,2.30275,2.30256,2.30256,37399999.0
2006-07-26 11:51:00,2.30272,2.30272,2.30241,2.3025,27700000.0
2006-07-26 11:52:00,2.30251,2.30302,2.30241,2.30302,55800000.0
2006-07-26 11:53:00,2.30294,2.3031,2.30272,2.30297,33600000.0
2006-07-26 11:54:00,2.30295,2.30295,2.30251,2.30266,50699999.0
2006-07-26 11:55:00,2.30261,2.30271,2.30227,2.30227,57899999.0
2006-07-26 11:56:00,2.3022,2.30242,2.30207,2.30225,36800000.0
2006-07-26 11:57:00,2.3023,2.30258,2.30215,2.30246,46300001.0
2006-07-26 11:58:00,2.30245,2.30248,2.30233,2.30237,29200000.0
2006-07-26 11:59:00,2.30236,2.30253,2.30228,2.30239,53399999.0
2006-07-26 12:00:00,2.3025,2.30266,2.30232,2.30245,28300000.0
2006-07-26 12:01:00,2.30246,2.30285,2.30242,2.3028,46200000.0
2006-07-26 12:02:00,2.30273,2.30308,2.3027,2.30284,31200000.0
2006-07-26 12:03:00,2.30281,2.30332,2.30281,2.30332,32500000.0
2006-07-26 12:04:00,2.30336,2.30337,2.30316,2.30316,20600000.0
2006-07-26 12:05:00,2.30337,2.30349,2.30335,2.30337,40900000.0
2006-07-26 12:06:00,2.30359,2.30359,2.30329,2.30348,28700000.0
2006-07-26 12:07:00,2.30347,2.3035,2.30321,2.30347,45700000.0
2006-07-26 12:08:00,2.3035,2.30355,2.3033,2.3033,10800000.0
2006-07-26 12:09:00,2.30337,2.30348,2.30318,2.3034,25400000.0
2006-07-26 12:10:00,2.30342,2.30342,2.303,2.303,41900000.0
2006-07-26 12:11:00,2.30299,2.30301,2.30289,2.30298,22000000.0
2006-07-26 12:12:00,2.30312,2.30333,2.30308,2.30324,36900000.0
2006-07-26 12:13:00,2.30312,2.30317,2.30298,2.30298,26200000.0
2006-07-26 12:14:00,2.30289,2.30308,2.30273,2.30279,26700000.0
2006-07-26 12:15:00,2.30274,2.30294,2.30266,2.30278,38700000.0
2006-07-26 12:16:00,2.30275,2.30306,2.30262,2.30262,43100000.0
2006-07-26 12:17:00,2.3026,2.3026,2.30197,2.30197,33000000.0
2006-07-26 12:18:00,2.30205,2.30212,2.30147,2.30183,55700000.0
2006-07-26 12:19:00,2.30181,2.30199,2.30171,2.30193,27600000.0
2006-07-26 12:20:00,2.302,2.30212,2.30151,2.30151,26900000.0
2006-07-26 12:21:00,2.30141,2.30169,2.3014,2.3014,33600000.0
2006-07-26 12:22:00,2.30155,2.30177,2.30154,2.30177,31300000.0
2006-07-26 12:23:00,2.30196,2.30196,2.30177,2.30193,38000000.0
2006-07-26 12:24:00,2.30199,2.30199,2.30185,2.30185,42100001.0
2006-07-26 12:25:00,2.30207,2.30216,2.30194,2.30194,51900000.0
2006-07-26 12:26:00,2.30199,2.30221,2.30199,2.30215,20900000.0
2006-07-26 12:27:00,2.30225,2.3029,2.30223,2.30273,24300000.0
2006-07-26 12:28:00,2.30284,2.30315,2.30281,2.30315,32700000.0
2006-07-26 12:29:00,2.30332,2.30332,2.30284,2.30286,48500000.0
2006-07-26 12:30:00,2.30284,2.30284,2.3025,2.30262,33700000.0
2006-07-26 12:31:00,2.30254,2.30262,2.30235,2.30235,38400000.0
2006-07-26 12:32:00,2.30239,2.30258,2.3023,2.30242,43000001.0
2006-07-26 12:33:00,2.30232,2.30246,2.30214,2.30214,20800000.0
2006-07-26 12:34:00,2.30222,2.30247,2.30222,2.30234,39300000.0
2006-07-26 12:35:00,2.30215,2.30233,2.302,2.30219,33600000.0
2006-07-26 12:36:00,2.30218,2.30229,2.30209,2.30213,45700000.0
2006-07-26 12:37:00,2.30215,2.30225,2.30199,2.30225,30900000.0
2006-07-26 12:38:00,2.30227,2.30236,2.30213,2.30213,26700000.0
2006-07-26 12:39:00,2.30212,2.3022,2.30195,2.30208,25900000.0
2006-07-26 12:40:00,2.30203,2.30245,2.30201,2.30228,36100000.0
2006-07-26 12:41:00,2.3023,2.30237,2.30214,2.30228,52700000.0
2006-07-26 12:42:00,2.30217,2.30241,2.30215,2.30219,40400000.0
2006-07-26 12:43:00,2.30216,2.30242,2.30216,2.30224,19200000.0
2006-07-26 12:44:00,2.30215,2.30215,2.3019,2.30195,22500000.0
2006-07-26 12:45:00,2.302,2.3022,2.30189,2.3022,22300000.0
2006-07-26 12:46:00,2.30217,2.30249,2.30209,2.30215,30000000.0
2006-07-26 12:47:00,2.30208,2.30224,2.30205,2.30212,33700000.0
2006-07-26 12:48:00,2.30218,2.3023,2.30215,2.30227,40900000.0
2006-07-26 12:49:00,2.30236,2.30236,2.3022,2.30227,29600000.0
2006-07-26 12:50:00,2.30231,2.30249,2.30224,2.30239,40200000.0
2006-07-26 12:51:00,2.30222,2.30254,2.3022,2.30224,30200000.0
2006-07-26 12:52:00,2.30237,2.30254,2.30227,2.30236,43000000.0
2006-07-26 12:53:00,2.30245,2.3026,2.30232,2.30254,32300000.0
2006-07-26 12:54:00,2.30243,2.30264,2.30241,2.30257,19100000.0
2006-07-26 12:55:00,2.30246,2.30246,2.30209,2.30214,25900000.0
2006-07-26 12:56:00,2.30217,2.30249,2.30206,2.30228,29500000.0
2006-07-26 12:57:00,2.30253,2.30268,2.30252,2.30252,21000000.0
2006-07-26 12:58:00,2.30258,2.30258,2.3024,2.30244,16400000.0
2006-07-26 12:59:00,2.30263,2.30302,2.30262,2.30302,48200000.0
2006-07-26 13:00:00,2.30297,2.30311,2.30289,2.30295,62299999.0
2006-07-26 13:01:00,2.30298,2.30298,2.30268,2.30268,45400000.0
2006-07-26 13:02:00,2.30272,2.30283,2.30264,2.30275,50300000.0
2006-07-26 13:03:00,2.30269,2.30295,2.30269,2.30269,33400000.0
2006-07-26 13:04:00,2.30271,2.30273,2.30256,2.30256,36300000.0
2006-07-26 13:05:00,2.30258,2.30263,2.30242,2.30242,41600000.0
2006-07-26 13:06:00,2.30233,2.30251,2.3023,2.30232,47100000.0
2006-07-26 13:07:00,2.30232,2.30247,2.30227,2.30227,41600000.0
2006-07-26 13:08:00,2.30239,2.30257,2.3023,2.3023,18300000.0
2006-07-26 13:09:00,2.30219,2.3027,2.30219,2.3027,32100000.0
2006-07-26 13:10:00,2.30268,2.3028,2.30257,2.30267,45900000.0
2006-07-26 13:11:00,2.30258,2.30273,2.30246,2.30268,33900000.0
2006-07-26 13:12:00,2.30258,2.30258,2.30236,2.30245,29800000.0
2006-07-26 13:13:00,2.30254,2.30273,2.30254,2.30256,44500000.0
2006-07-26 13:14:00,2.30235,2.30247,2.30232,2.30238,28600000.0
2006-07-26 13:15:00,2.30233,2.30253,2.30233,2.30253,51200000.0
2006-07-26 13:16:00,2.30229,2.30249,2.30217,2.30217,25600000.0
2006-07-26 13:17:00,2.30213,2.30236,2.30212,2.3022,30900000.0
2006-07-26 13:18:00,2.3023,2.30251,2.30222,2.30233,38100000.0
2006-07-26 13:19:00,2.3025,2.30252,2.30235,2.30252,37200000.0
2006-07-26 13:20:00,2.30257,2.30286,2.30257,2.30268,26100000.0
2006-07-26 13:21:00,2.30268,2.30268,2.3023,2.30255,32800000.0
2006-07-26 13:22:00,2.30256,2.30256,2.30248,2.30252,31400000.0
2006-07-26 13:23:00,2.30244,2.30258,2.30241,2.30258,19600000.0
2006-07-26 13:24:00,2.30258,2.30265,2.30231,2.30231,43900000.0
2006-07-26 13:25:00,2.30244,2.30263,2.30231,2.30263,21900000.0
2006-07-26 13:26:00,2.30267,2.30276,2.30255,2.30266,19700000.0
2006-07-26 13:27:00,2.30254,2.30271,2.30251,2.3027,34300000.0
2006-07-26 13:28:00,2.30274,2.30275,2.30254,2.30272,32200000.0
2006-07-26 13:29:00,2.30284,2.30288,2.30281,2.30286,24800000.0
2006-07-26 13:30:00,2.30292,2.30347,2.30292,2.30324,54100000.0
2006-07-26 13:31:00,2.30324,2.30368,2.30324,2.30365,34100000.0
2006-07-26 13:32:00,2.30362,2.30373,2.30348,2.30348,46500000.0
2006-07-26 13:33:00,2.30338,2.30367,2.30338,2.30347,48800000.0
2006-07-26 13:34:00,2.3035,2.30374,2.30341,2.30351,42500000.0
2006-07-26 13:35:00,2.30364,2.30367,2.30343,2.30356,41000000.0
2006-07-26 13:36:00,2.30353,2.30358,2.30337,2.30358,52500000.0
2006-07-26 13:37:00,2.30336,2.30337,2.30289,2.30293,38500000.0
2006-07-26 13:38:00,2.30303,2.30303,2.30272,2.30303,47400000.0
2006-07-26 13:39:00,2.3031,2.30325,2.30299,2.30308,50700000.0
2006-07-26 13:40:00,2.30315,2.30354,2.30315,2.30336,35700000.0
2006-07-26 13:41:00,2.30347,2.30364,2.30347,2.30348,37500000.0
2006-07-26 13:42:00,2.30354,2.30381,2.30348,2.30368,26600000.0
2006-07-26 13:43:00,2.30342,2.30379,2.30342,2.3035,31600000.0
2006-07-26 13:44:00,2.30343,2.30343,2.30291,2.30291,48599999.0
2006-07-26 13:45:00,2.30293,2.30299,2.30286,2.30293,19500000.0
2006-07-26 13:46:00,2.30302,2.30302,2.30281,2.30294,55000000.0
2006-07-26 13:47:00,2.30284,2.30296,2.30271,2.30293,26600000.0
2006-07-26 13:48:00,2.3029,2.30315,2.30286,2.30307,25300000.0
2006-07-26 13:49:00,2.30322,2.30322,2.30301,2.30305,25900000.0
2006-07-26 13:50:00,2.30287,2.30302,2.30282,2.30302,32600000.0
2006-07-26 13:51:00,2.30297,2.3031,2.30277,2.30277,27200000.0
2006-07-26 13:52:00,2.30305,2.30323,2.30291,2.30315,56900000.0
2006-07-26 13:53:00,2.30306,2.30306,2.30283,2.30283,51700000.0
2006-07-26 13:54:00,2.30289,2.30335,2.30289,2.30335,36600001.0
2006-07-26 13:55:00,2.30346,2.30382,2.30346,2.30382,18800000.0
2006-07-26 13:56:00,2.30366,2.30366,2.30351,2.30353,41500000.0
2006-07-26 13:57:00,2.30358,2.30365,2.30348,2.30365,28500000.0
2006-07-26 13:58:00,2.3035,2.30368,2.30337,2.30368,29400000.0
2006-07-26 13:59:00,2.3035,2.3035,2.30327,2.30333,17600000.0
2006-07-26 14:00:00,2.30329,2.30339,2.30329,2.30337,26900000.0
2006-07-26 14:01:00,2.30331,2.30364,2.30328,2.30364,25000000.0
2006-07-26 14:02:00,2.30343,2.30343,2.30316,2.30317,28300000.0
2006-07-26 14:03:00,2.30328,2.30332,2.30316,2.30318,34000000.0
2006-07-26 14:04:00,2.30317,2.30324,2.30307,2.30307,36600000.0
2006-07-26 14:05:00,2.30296,2.30332,2.30285,2.30332,45400000.0
2006-07-26 14:06:00,2.30317,2.30322,2.30293,2.30293,53400000.0
2006-07-26 14:07:00,2.30296,2.30315,2.30283,2.30292,33600000.0
2006-07-26 14:08:00,2.30305,2.30342,2.30298,2.30309,47500000.0
2006-07-26 14:09:00,2.30306,2.30322,2.30302,2.30322,65500001.0
2006-07-26 14:10:00,2.3032,2.30347,2.30295,2.303,64100000.0
2006-07-26 14:11:00,2.303,2.30319,2.30293,2.30297,39000000.0
2006-07-26 14:12:00,2.3032,2.3032,2.30291,2.30308,44600000.0
2006-07-26 14:13:00,2.30308,2.30324,2.30308,2.3031,34000000.0
2006-07-26 14:14:00,2.30302,2.30303,2.3028,2.30284,32200000.0
2006-07-26 14:15:00,2.30264,2.3028,2.30249,2.3028,43300000.0
2006-07-26 14:16:00,2.30277,2.30285,2.30261,2.30279,35700000.0
2006-07-26 14:17:00,2.30256,2.30281,2.30248,2.30263,18100000.0
2006-07-26 14:18:00,2.30264,2.30267,2.30242,2.30247,40100000.0
2006-07-26 14:19:00,2.30229,2.30264,2.30229,2.30248,39800000.0
2006-07-26 14:20:00,2.30257,2.30277,2.30249,2.30277,36300000.0
2006-07-26 14:21:00,2.30278,2.30282,2.3026,2.30262,31300000.0
2006-07-26 14:22:00,2.30294,2.30294,2.30282,2.30282,29000000.0
2006-07-26 14:23:00,2.30272,2.30293,2.30265,2.30293,22400000.0
2006-07-26 14:24:00,2.30292,2.30312,2.30287,2.30312,27200000.0
2006-07-26 14:25:00,2.30298,2.30305,2.3028,2.30297,28200000.0
2006-07-26 14:26:00,2.30288,2.30298,2.30264,2.30298,50100000.0
2006-07-26 14:27:00,2.30303,2.30334,2.30296,2.30334,26400000.0
2006-07-26 14:28:00,2.30306,2.30322,2.30304,2.30322,26700000.0
2006-07-26 14:29:00,2.30328,2.30328,2.30317,2.3032,22000000.0
2006-07-26 14:30:00,2.30329,2.30352,2.30323,2.30326,48700000.0
2006-07-26 14:31:00,2.3033,2.30343,2.30317,2.30343,20300000.0
2006-07-26 14:32:00,2.30343,2.30372,2.30343,2.30369,23800000.0
2006-07-26 14:33:00,2.30385,2.30411,2.30381,2.304,15100000.0
2006-07-26 14:34:00,2.30404,2.30404,2.30386,2.30396,20500000.0
2006-07-26 14:35:00,2.30379,2.30387,2.30371,2.30373,47800000.0
2006-07-26 14:36:00,2.30366,2.30372,2.30352,2.30372,36700000.0
2006-07-26 14:37:00,2.30369,2.30374,2.30336,2.30337,26400000.0
2006-07-26 14:38:00,2.30345,2.30359,2.3033,2.30332,27000000.0
2006-07-26 14:39:00,2.30327,2.30349,2.30327,2.30348,35700000.0
2006-07-26 14:40:00,2.30372,2.30372,2.30329,2.30368,35700000.0
2006-07-26 14:41:00,2.30362,2.304,2.30362,2.30377,37300000.0
2006-07-26 14:42:00,2.3038,2.30394,2.30368,2.30379,28300000.0
2006-07-26 14:43:00,2.30377,2.30377,2.30327,2.30359,46200000.0
2006-07-26 14:44:00,2.30361,2.30377,2.30348,2.30365,30900000.0
2006-07-26 14:45:00,2.30361,2.30386,2.30353,2.30366,50300000.0
2006-07-26 14:46:00,2.30372,2.30383,2.30366,2.30366,41300000.0
2006-07-26 14:47:00,2.30385,2.30413,2.30385,2.304,33100000.0
2006-07-26 14:48:00,2.30409,2.30426,2.30409,2.30418,52000000.0
2006-07-26 14:49:00,2.30428,2.30455,2.30428,2.30441,18300000.0
2006-07-26 14:50:00,2.30439,2.3046,2.30434,2.30445,23400000.0
2006-07-26 14:51:00,2.30434,2.30457,2.30422,2.30434,33100000.0
2006-07-26 14:52:00,2.30441,2.30441,2.30418,2.30418,40900000.0
2006-07-26 14:53:00,2.30416,2.30436,2.30413,2.30429,65000000.0
2006-07-26 14:54:00,2.30419,2.30441,2.30419,2.30423,26300000.0
2006-07-26 14:55:00,2.30444,2.3046,2.30431,2.30452,53600000.0
2006-07-26 14:56:00,2.30456,2.30509,2.30456,2.30509,21500000.0
2006-07-26 14:57:00,2.305,2.305,2.3046,2.30478,33900000.0
2006-07-26 14:58:00,2.30471,2.30478,2.30454,2.30454,52800000.0
2006-07-26 14:59:00,2.30441,2.30468,2.30436,2.30468,32800000.0
2006-07-26 15:00:00,2.30475,2.30482,2.30447,2.30447,58200000.0
2006-07-26 15:01:00,2.30457,2.30487,2.30438,2.30438,25700000.0
2006-07-26 15:02:00,2.30455,2.30466,2.30438,2.30466,46000001.0
2006-07-26 15:03:00,2.30472,2.30472,2.30448,2.30458,34100000.0
2006-07-26 15:04:00,2.30467,2.30496,2.30442,2.30496,38700000.0
2006-07-26 15:05:00,2.30501,2.30501,2.30485,2.30492,25600000.0
2006-07-26 15:06:00,2.30494,2.30524,2.30494,2.30524,23800000.0
2006-07-26 15:07:00,2.30518,2.30534,2.30514,2.30522,30100000.0
2006-07-26 15:08:00,2.30514,2.30522,2.305,2.30522,28700000.0
2006-07-26 15:09:00,2.30531,2.30531,2.30494,2.30508,27200000.0
2006-07-26 15:10:00,2.30501,2.30501,2.30475,2.30488,28000000.0
2006-07-26 15:11:00,2.30485,2.30487,2.30478,2.30478,31799999.0
2006-07-26 15:12:00,2.30467,2.30476,2.30462,2.30462,21500000.0
2006-07-26 15:13:00,2.30481,2.30497,2.30464,2.30489,23200000.0
2006-07-26 15:14:00,2.30514,2.30514,2.3048,2.30499,27100000.0
2006-07-26 15:15:00,2.30521,2.30523,2.30495,2.30495,26100000.0
2006-07-26 15:16:00,2.30504,2.30523,2.30504,2.30505,29800000.0
2006-07-26 15:17:00,2.30522,2.3056,2.30522,2.30551,25200000.0
2006-07-26 15:18:00,2.30537,2.3055,2.30518,2.30518,38300000.0
2006-07-26 15:19:00,2.30504,2.30514,2.30453,2.30466,56800000.0
2006-07-26 15:20:00,2.30469,2.30481,2.30449,2.30455,38400000.0
2006-07-26 15:21:00,2.30452,2.30501,2.30447,2.30501,45800000.0
2006-07-26 15:22:00,2.30499,2.30524,2.30478,2.30482,46800000.0
2006-07-26 15:23:00,2.30446,2.30474,2.3044,2.30442,34100000.0
2006-07-26 15:24:00,2.30445,2.30495,2.30445,2.30495,36700000.0
2006-07-26 15:25:00,2.30486,2.30508,2.30481,2.30482,30100000.0
2006-07-26 15:26:00,2.30475,2.30518,2.30473,2.30496,29600000.0
2006-07-26 15:27:00,2.30494,2.30533,2.30494,2.30533,24200000.0
2006-07-26 15:28:00,2.3054,2.30543,2.30523,2.30523,48000000.0
2006-07-26 15:29:00,2.30535,2.30538,2.30512,2.3052,51600000.0
2006-07-26 15:30:00,2.3052,2.30535,2.3048,2.30487,51100001.0
2006-07-26 15:31:00,2.30485,2.30496,2.3047,2.30491,20800000.0
2006-07-26 15:32:00,2.3049,2.30518,2.3049,2.3049,38600000.0
2006-07-26 15:33:00,2.30475,2.30491,2.30475,2.30478,35700000.0
2006-07-26 15:34:00,2.30489,2.30496,2.30471,2.30483,65400000.0
2006-07-26 15:35:00,2.30467,2.30509,2.30467,2.30495,45700000.0
2006-07-26 15:36:00,2.30484,2.30487,2.30456,2.30456,50500000.0
2006-07-26 15:37:00,2.3048,2.30489,2.30472,2.30472,36500000.0
2006-07-26 15:38:00,2.3048,2.3048,2.30454,2.30462,74200001.0
2006-07-26 15:39:00,2.30478,2.30493,2.30456,2.30479,23200000.0
2006-07-26 15:40:00,2.30502,2.30502,2.30482,2.3049,25600000.0
2006-07-26 15:41:00,2.30496,2.30508,2.30484,2.30503,26200000.0
2006-07-26 15:42:00,2.30494,2.30531,2.3049,2.30523,24000000.0
2006-07-26 15:43:00,2.30515,2.30535,2.30508,2.30535,28700000.0
2006-07-26 15:44:00,2.30525,2.30537,2.30518,2.30518,35600000.0
2006-07-26 15:45:00,2.30523,2.30531,2.30516,2.3052,34400000.0
2006-07-26 15:46:00,2.30509,2.30536,2.30509,2.30515,33900000.0
2006-07-26 15:47:00,2.30515,2.30543,2.30515,2.30523,73399998.0
2006-07-26 15:48:00,2.30532,2.30538,2.30519,2.30519,74400000.0
2006-07-26 15:49:00,2.30526,2.30545,2.30515,2.30515,47400000.0
2006-07-26 15:50:00,2.3051,2.30543,2.3051,2.3054,49700000.0
2006-07-26 15:51:00,2.30519,2.30528,2.30508,2.3052,46700000.0
2006-07-26 15:52:00,2.30535,2.30545,2.30525,2.30545,47500000.0
2006-07-26 15:53:00,2.30532,2.30546,2.30523,2.30523,23500000.0
2006-07-26 15:54:00,2.30529,2.30546,2.30522,2.30522,23300000.0
2006-07-26 15:55:00,2.3051,2.30519,2.30492,2.30492,33800000.0
2006-07-26 15:56:00,2.30484,2.30509,2.30484,2.30503,30100000.0
2006-07-26 15:57:00,2.30487,2.30515,2.30477,2.30494,48300000.0
2006-07-26 15:58:00,2.30496,2.30502,2.30479,2.30479,27700000.0
2006-07-26 15:59:00,2.30474,2.30474,2.30453,2.30465,27500000.0
2006-07-26 16:00:00,2.30453,2.30505,2.30443,2.30505,16800000.0
2006-07-26 16:01:00,2.30505,2.3054,2.30505,2.30528,41700000.0
2006-07-26 16:02:00,2.30535,2.30572,2.30535,2.3057,52600000.0
2006-07-26 16:03:00,2.30571,2.30581,2.30541,2.30581,44200000.0
2006-07-26 16:04:00,2.30564,2.30585,2.30558,2.30558,25600000.0
2006-07-26 16:05:00,2.3056,2.3056,2.30539,2.30551,52700001.0
2006-07-26 16:06:00,2.30564,2.30582,2.30564,2.3058,7200000.0
2006-07-26 16:07:00,2.30597,2.3061,2.30588,2.30595,33600000.0
2006-07-26 16:08:00,2.30597,2.30613,2.30534,2.30534,25200000.0
2006-07-26 16:09:00,2.30537,2.3055,2.30531,2.3055,42100000.0
2006-07-26 16:10:00,2.30541,2.3055,2.30528,2.30536,27900000.0
2006-07-26 16:11:00,2.30534,2.30543,2.30534,2.30542,23000000.0
2006-07-26 16:12:00,2.30534,2.30564,2.30534,2.30559,42100000.0
2006-07-26 16:13:00,2.30553,2.30615,2.30553,2.30606,30000000.0
2006-07-26 16:14:00,2.30603,2.30611,2.30579,2.3058,46600000.0
2006-07-26 16:15:00,2.306,2.30613,2.3059,2.30597,22300000.0
2006-07-26 16:16:00,2.30627,2.3064,2.30611,2.30614,61800000.0
2006-07-26 16:17:00,2.30607,2.30607,2.30568,2.30604,38600000.0
2006-07-26 16:18:00,2.30577,2.30618,2.3057,2.30611,24600000.0
2006-07-26 16:19:00,2.30607,2.30615,2.30593,2.306,20300000.0
2006-07-26 16:20:00,2.30598,2.30625,2.30577,2.30605,31300000.0
2006-07-26 16:21:00,2.30616,2.30643,2.30611,2.30617,26200000.0
2006-07-26 16:22:00,2.30627,2.30649,2.30604,2.30618,52000000.0
2006-07-26 16:23:00,2.30601,2.30629,2.30599,2.30602,26200000.0
2006-07-26 16:24:00,2.30599,2.30626,2.30586,2.3059,46700000.0
2006-07-26 16:25:00,2.30598,2.30608,2.30574,2.30608,14000000.0
2006-07-26 16:26:00,2.30606,2.30615,2.30594,2.306,29800000.0
2006-07-26 16:27:00,2.30605,2.30631,2.30605,2.30615,17600000.0
2006-07-26 16:28:00,2.30628,2.30628,2.30572,2.30596,36300000.0
2006-07-26 16:29:00,2.30573,2.30604,2.3057,2.30586,22400000.0
2006-07-26 16:30:00,2.30593,2.30624,2.30593,2.306,20200000.0
2006-07-26 16:31:00,2.30582,2.30601,2.30579,2.30585,59300000.0
2006-07-26 16:32:00,2.30601,2.30601,2.3055,2.3055,36100000.0
2006-07-26 16:33:00,2.30571,2.30588,2.30561,2.30572,30400000.0
2006-07-26 16:34:00,2.30574,2.30594,2.30557,2.30575,49200000.0
2006-07-26 16:35:00,2.30577,2.3061,2.30573,2.30595,34200000.0
2006-07-26 16:36:00,2.30561,2.30567,2.30543,2.30543,50400000.0
2006-07-26 16:37:00,2.30551,2.30583,2.30544,2.3057,22100000.0
2006-07-26 16:38:00,2.30555,2.30576,2.30546,2.30552,42100000.0
2006-07-26 16:39:00,2.30554,2.30571,2.3055,2.30571,56400000.0
2006-07-26 16:40:00,2.30583,2.30583,2.30565,2.30577,36800000.0
2006-07-26 16:41:00,2.30566,2.30598,2.30562,2.3058,48600000.0
2006-07-26 16:42:00,2.30584,2.30585,2.30571,2.30571,43700000.0
2006-07-26 16:43:00,2.30578,2.30578,2.30545,2.30578,45300000.0
2006-07-26 16:44:00,2.3057,2.30585,2.30564,2.30582,22800000.0
2006-07-26 16:45:00,2.30583,2.30587,2.30558,2.30587,53100000.0
2006-07-26 16:46:00,2.30584,2.30584,2.30549,2.3056,41000000.0
2006-07-26 16:47:00,2.30554,2.3058,2.30554,2.3058,31100000.0
2006-07-26 16:48:00,2.30585,2.30613,2.30584,2.30613,40400000.0
2006-07-26 16:49:00,2.30604,2.30612,2.30593,2.3061,32800000.0
2006-07-26 16:50:00,2.30608,2.30608,2.30572,2.30572,51300000.0
2006-07-26 16:51:00,2.30566,2.30585,2.3055,2.3056,36400000.0
2006-07-26 16:52:00,2.30567,2.30581,2.30561,2.30561,26500000.0
2006-07-26 16:53:00,2.30558,2.30578,2.30548,2.30557,58000000.0
2006-07-26 16:54:00,2.30544,2.306,2.30544,2.306,54000000.0
2006-07-26 16:55:00,2.30585,2.30598,2.30568,2.30571,36500000.0
2006-07-26 16:56:00,2.30573,2.3062,2.30573,2.30616,30600000.0
2006-07-26 16:57:00,2.30614,2.30633,2.30612,2.30633,26200001.0
2006-07-26 16:58:00,2.30649,2.30661,2.30627,2.30627,31300000.0
2006-07-26 16:59:00,2.30651,2.3069,2.30651,2.3069,28400000.0
2006-07-26 17:00:00,2.3069,2.3069,2.3066,2.3066,46000000.0
2006-07-26 17:01:00,2.30682,2.30684,2.30644,2.30644,37200000.0
2006-07-26 17:02:00,2.30635,2.30655,2.30635,2.30655,37500000.0
2006-07-26 17:03:00,2.30658,2.30667,2.30635,2.30643,46100000.0
2006-07-26 17:04:00,2.30643,2.30692,2.30643,2.30692,19600000.0
2006-07-26 17:05:00,2.30695,2.30733,2.30691,2.30733,14300000.0
2006-07-26 17:06:00,2.30723,2.30723,2.30666,2.30677,27700000.0
2006-07-26 17:07:00,2.30698,2.30721,2.30696,2.30696,54600000.0
2006-07-26 17:08:00,2.30683,2.30699,2.30675,2.30695,41800000.0
2006-07-26 17:09:00,2.30696,2.3071,2.30682,2.30697,27700000.0
2006-07-26 17:10:00,2.307,2.307,2.30669,2.30672,41700000.0
2006-07-26 17:11:00,2.30668,2.30714,2.30668,2.30714,45800000.0
2006-07-26 17:12:00,2.30718,2.30718,2.30688,2.30697,26200000.0
2006-07-26 17:13:00,2.30701,2.30701,2.30681,2.30688,36100000.0
2006-07-26 17:14:00,2.30673,2.30673,2.30638,2.30647,26900000.0
2006-07-26 17:15:00,2.30629,2.30657,2.30628,2.30657,45199999.0
2006-07-26 17:16:00,2.3065,2.30663,2.30633,2.30638,31400000.0
2006-07-26 17:17:00,2.30636,2.30659,2.30616,2.30655,28400000.0
2006-07-26 17:18:00,2.30661,2.30674,2.3065,2.30666,47500000.0
2006-07-26 17:19:00,2.3067,2.3067,2.30647,2.30652,42300000.0
2006-07-26 17:20:00,2.3066,2.30675,2.30651,2.3066,38800000.0
2006-07-26 17:21:00,2.30649,2.30682,2.30649,2.30651,54600000.0
2006-07-26 17:22:00,2.30638,2.30675,2.30629,2.30629,35700000.0
2006-07-26 17:23:00,2.30647,2.30647,2.30618,2.30625,34400000.0
2006-07-26 17:24:00,2.30615,2.30656,2.30615,2.30654,43000000.0
2006-07-26 17:25:00,2.3064,2.3064,2.30605,2.30615,32800000.0
2006-07-26 17:26:00,2.30592,2.30608,2.30591,2.30608,38600000.0
2006-07-26 17:27:00,2.30618,2.30624,2.30599,2.30616,45200000.0
2006-07-26 17:28:00,2.30614,2.30614,2.30574,2.30577,29100000.0
2006-07-26 17:29:00,2.30566,2.30594,2.30566,2.30568,22000000.0
2006-07-26 17:30:00,2.30569,2.30583,2.30553,2.30558,35300000.0
2006-07-26 17:31:00,2.30572,2.3059,2.30566,2.30566,20000000.0
2006-07-26 17:32:00,2.3058,2.30598,2.30568,2.30594,40400000.0
2006-07-26 17:33:00,2.30614,2.30632,2.30596,2.30632,56500000.0
2006-07-26 17:34:00,2.30628,2.30633,2.3062,2.3062,43400000.0
2006-07-26 17:35:00,2.30632,2.30642,2.30616,2.30632,29300000.0
2006-07-26 17:36:00,2.30619,2.30641,2.30611,2.30641,18200000.0
2006-07-26 17:37:00,2.30647,2.30673,2.30647,2.30655,23100000.0
2006-07-26 17:38:00,2.30643,2.30669,2.30642,2.30667,42500000.0
2006-07-26 17:39:00,2.30653,2.30674,2.3063,2.3063,24700000.0
2006-07-26 17:40:00,2.3064,2.30659,2.30635,2.30635,17300000.0
2006-07-26 17:41:00,2.30626,2.30645,2.30614,2.30634,24100000.0
2006-07-26 17:42:00,2.30627,2.30643,2.30627,2.30643,25900000.0
2006-07-26 17:43:00,2.30647,2.30655,2.30632,2.30647,41400000.0
2006-07-26 17:44:00,2.30634,2.30654,2.30628,2.30641,48400000.0
2006-07-26 17:45:00,2.30654,2.3067,2.30653,2.30665,32400000.0
2006-07-26 17:46:00,2.30652,2.30666,2.30626,2.30641,72900000.0
2006-07-26 17:47:00,2.30627,2.30664,2.30625,2.30664,40200000.0
2006-07-26 17:48:00,2.30642,2.30659,2.30632,2.3065,54100000.0
2006-07-26 17:49:00,2.30653,2.30666,2.30649,2.30649,38800000.0
2006-07-26 17:50:00,2.30654,2.30678,2.30653,2.30672,51800000.0
2006-07-26 17:51:00,2.3068,2.30693,2.30668,2.30668,18400000.0
2006-07-26 17:52:00,2.30654,2.30669,2.30652,2.30667,31100000.0
2006-07-26 17:53:00,2.30674,2.30715,2.30674,2.30701,54700000.0
2006-07-26 17:54:00,2.30688,2.30715,2.30688,2.30715,22600000.0
2006-07-26 17:55:00,2.30703,2.30703,2.3069,2.307,27800000.0
2006-07-26 17:56:00,2.30702,2.30702,2.30663,2.30667,14600000.0
2006-07-26 17:57:00,2.3068,2.307,2.30677,2.30677,27500000.0
2006-07-26 17:58:00,2.30668,2.30668,2.30621,2.30631,27100000.0
2006-07-26 17:59:00,2.30619,2.30656,2.30619,2.30642,23800000.0
2006-07-26 18:00:00,2.30646,2.30653,2.30622,2.30622,37900000.0
2006-07-26 18:01:00,2.30625,2.30663,2.306,2.30626,312500000.0
2006-07-26 18:02:00,2.30641,2.30675,2.30621,2.30639,331200000.0
2006-07-26 18:03:00,2.30626,2.30662,2.30613,2.30648,449400000.0
2006-07-26 18:04:00,2.30648,2.30673,2.30636,2.30652,338300000.0
2006-07-26 18:05:00,2.30641,2.30641,2.30601,2.30611,192400000.0
2006-07-26 18:06:00,2.30602,2.30627,2.30569,2.30603,397000000.0
2006-07-26 18:07:00,2.30608,2.30648,2.30578,2.30648,375100000.0
2006-07-26 18:08:00,2.30643,2.30686,2.30626,2.30648,426199999.0
2006-07-26 18:09:00,2.30641,2.30658,2.30623,2.30639,254400000.0
2006-07-26 18:10:00,2.30632,2.30655,2.30588,2.30588,255000000.0
2006-07-26 18:11:00,2.3059,2.3062,2.30579,2.30596,250600000.0
2006-07-26 18:12:00,2.30587,2.30608,2.30571,2.30598,211100000.0
2006-07-26 18:13:00,2.30588,2.30608,2.30579,2.30583,177600000.0
2006-07-26 18:14:00,2.3059,2.30609,2.3057,2.30609,286300001.0
2006-07-26 18:15:00,2.30614,2.30619,2.30579,2.30579,368299999.0
2006-07-26 18:16:00,2.30586,2.30596,2.30564,2.30579,340400000.0
2006-07-26 18:17:00,2.30571,2.30578,2.30526,2.30541,247900001.0
2006-07-26 18:18:00,2.30542,2.30575,2.3054,2.30555,188299999.0
2006-07-26 18:19:00,2.3055,2.30566,2.30536,2.30541,235900000.0
2006-07-26 18:20:00,2.30542,2.30576,2.30542,2.30574,168600000.0
2006-07-26 18:21:00,2.30578,2.30623,2.30578,2.30623,231400000.0
2006-07-26 18:22:00,2.30627,2.30646,2.30598,2.30642,268800000.0
2006-07-26 18:23:00,2.3063,2.30654,2.30598,2.30641,302100000.0
2006-07-26 18:24:00,2.30637,2.30645,2.30601,2.30607,407400000.0
2006-07-26 18:25:00,2.30597,2.30602,2.30551,2.30562,277000000.0
2006-07-26 18:26:00,2.30554,2.30555,2.30504,2.30533,357199998.0
2006-07-26 18:27:00,2.30527,2.30553,2.30513,2.30544,278300000.0
2006-07-26 18:28:00,2.30543,2.30555,2.30515,2.3053,218300001.0
2006-07-26 18:29:00,2.3052,2.30529,2.30489,2.30489,220200000.0
2006-07-26 18:30:00,2.30479,2.30479,2.30432,2.30457,244199999.0
2006-07-26 18:31:00,2.30474,2.30492,2.30459,2.30482,150000000.0
2006-07-26 18:32:00,2.30474,2.30479,2.30412,2.30419,111900000.0
2006-07-26 18:33:00,2.30406,2.30425,2.30389,2.30402,303200000.0
2006-07-26 18:34:00,2.30408,2.30449,2.30407,2.30427,391000000.0
2006-07-26 18:35:00,2.30432,2.30442,2.30406,2.30406,160800000.0
2006-07-26 18:36:00,2.30392,2.3043,2.30391,2.304,95300000.0
2006-07-26 18:37:00,2.30402,2.30417,2.30386,2.30387,92100000.0
2006-07-26 18:38:00,2.30395,2.30409,2.30391,2.30399,84600000.0
2006-07-26 18:39:00,2.30387,2.3039,2.30338,2.30361,162600000.0
2006-07-26 18:40:00,2.30355,2.30376,2.3031,2.30343,245200000.0
2006-07-26 18:41:00,2.30347,2.30374,2.30347,2.30363,154400000.0
2006-07-26 18:42:00,2.30381,2.30395,2.30346,2.30395,107800000.0
2006-07-26 18:43:00,2.30397,2.30432,2.30388,2.30411,63100000.0
2006-07-26 18:44:00,2.30418,2.30418,2.30376,2.30376,156600001.0
2006-07-26 18:45:00,2.30373,2.30387,2.30361,2.30374,67700000.0
2006-07-26 18:46:00,2.30366,2.3037,2.30354,2.30362,51600001.0
2006-07-26 18:47:00,2.30372,2.30428,2.30372,2.30428,34900000.0
2006-07-26 18:48:00,2.30412,2.30412,2.3037,2.3037,102300001.0
2006-07-26 18:49:00,2.30382,2.30382,2.30334,2.30347,33600000.0
2006-07-26 18:50:00,2.3033,2.30367,2.30316,2.30367,51900000.0
2006-07-26 18:51:00,2.30363,2.30394,2.30334,2.30337,218600000.0
2006-07-26 18:52:00,2.30352,2.30401,2.30335,2.304,167200000.0
2006-07-26 18:53:00,2.30415,2.30476,2.30409,2.3046,125900000.0
2006-07-26 18:54:00,2.30452,2.30455,2.30422,2.3044,178500000.0
2006-07-26 18:55:00,2.30434,2.30456,2.30418,2.30445,198300000.0
2006-07-26 18:56:00,2.30442,2.30449,2.30434,2.30435,54100000.0
2006-07-26 18:57:00,2.30438,2.30462,2.30432,2.30438,65700000.0
2006-07-26 18:58:00,2.30448,2.30454,2.30408,2.30408,243100000.0
2006-07-26 18:59:00,2.30409,2.30439,2.30401,2.30403,236500001.0
2006-07-26 19:00:00,2.304,2.30434,2.30398,2.30434,100200000.0
2006-07-26 19:01:00,2.30425,2.3043,2.30412,2.30418,31800000.0
2006-07-26 19:02:00,2.30432,2.30459,2.30431,2.30459,151100000.0
2006-07-26 19:03:00,2.30464,2.30479,2.30435,2.30435,82900000.0
2006-07-26 19:04:00,2.30438,2.30447,2.30438,2.30443,46700000.0
2006-07-26 19:05:00,2.30444,2.30485,2.30444,2.30485,73000000.0
2006-07-26 19:06:00,2.30479,2.30496,2.30458,2.30495,236700000.0
2006-07-26 19:07:00,2.30494,2.30523,2.30494,2.3051,115200000.0
2006-07-26 19:08:00,2.30514,2.30514,2.30471,2.30471,234800000.0
2006-07-26 19:09:00,2.30452,2.30476,2.30449,2.30455,142000000.0
2006-07-26 19:10:00,2.30459,2.30478,2.30451,2.30454,84500000.0
2006-07-26 19:11:00,2.30441,2.30441,2.30411,2.30421,44300000.0
2006-07-26 19:12:00,2.30423,2.30423,2.3041,2.3042,32400000.0
2006-07-26 19:13:00,2.30419,2.30433,2.30397,2.30398,169200000.0
2006-07-26 19:14:00,2.30404,2.30417,2.30373,2.30399,131599999.0
2006-07-26 19:15:00,2.30406,2.30438,2.30406,2.30438,124300000.0
2006-07-26 19:16:00,2.30447,2.30447,2.30431,2.30441,30600000.0
2006-07-26 19:17:00,2.30446,2.30452,2.30435,2.30443,84500000.0
2006-07-26 19:18:00,2.30442,2.30446,2.30429,2.3044,122200000.0
2006-07-26 19:19:00,2.30444,2.30467,2.30434,2.30442,78400000.0
2006-07-26 19:20:00,2.3045,2.30451,2.30419,2.3042,185600000.0
2006-07-26 19:21:00,2.30418,2.3044,2.30406,2.30411,117000001.0
2006-07-26 19:22:00,2.30405,2.30427,2.30405,2.30427,61600000.0
2006-07-26 19:23:00,2.30407,2.30412,2.30379,2.30379,159200000.0
2006-07-26 19:24:00,2.30393,2.30406,2.30376,2.30406,70000000.0
2006-07-26 19:25:00,2.30412,2.30436,2.30412,2.3043,60100000.0
2006-07-26 19:26:00,2.30431,2.30443,2.30421,2.30423,154200000.0
2006-07-26 19:27:00,2.30419,2.30419,2.30398,2.30407,106900000.0
2006-07-26 19:28:00,2.30408,2.30428,2.30402,2.30412,74800000.0
2006-07-26 19:29:00,2.30415,2.3042,2.30406,2.30415,87600000.0
2006-07-26 19:30:00,2.30417,2.30448,2.30416,2.30436,164500000.0
2006-07-26 19:31:00,2.30429,2.30429,2.30405,2.3041,57600000.0
2006-07-26 19:32:00,2.30407,2.30444,2.30398,2.30443,163900000.0
2006-07-26 19:33:00,2.30432,2.30435,2.30387,2.30389,57300000.0
2006-07-26 19:34:00,2.30384,2.30384,2.30331,2.30349,105600000.0
2006-07-26 19:35:00,2.30352,2.3038,2.30351,2.30357,147700000.0
2006-07-26 19:36:00,2.30361,2.30385,2.30354,2.30354,103700000.0
2006-07-26 19:37:00,2.30374,2.30422,2.30374,2.30411,54300000.0
2006-07-26 19:38:00,2.30397,2.30397,2.30379,2.30388,23900000.0
2006-07-26 19:39:00,2.30377,2.30393,2.30346,2.30388,32500000.0
2006-07-26 19:40:00,2.30382,2.30383,2.30356,2.30383,103200000.0
2006-07-26 19:41:00,2.30389,2.30396,2.3036,2.30392,114699999.0
2006-07-26 19:42:00,2.30414,2.30442,2.30406,2.30425,69300000.0
2006-07-26 19:43:00,2.30433,2.30445,2.30426,2.30441,26000000.0
2006-07-26 19:44:00,2.30427,2.30427,2.30392,2.30408,79100000.0
2006-07-26 19:45:00,2.30414,2.30449,2.30414,2.30449,52500000.0
2006-07-26 19:46:00,2.3046,2.3046,2.30428,2.30433,124600000.0
2006-07-26 19:47:00,2.30435,2.30446,2.30435,2.30445,19800000.0
2006-07-26 19:48:00,2.30434,2.30459,2.30429,2.3045,80900000.0
2006-07-26 19:49:00,2.30462,2.30462,2.30436,2.30439,114400000.0
2006-07-26 19:50:00,2.30441,2.30457,2.30435,2.30438,68000000.0
2006-07-26 19:51:00,2.30444,2.30465,2.30429,2.30434,116500000.0
2006-07-26 19:52:00,2.3043,2.30457,2.3043,2.30446,47600000.0
2006-07-26 19:53:00,2.3045,2.30463,2.30444,2.30449,20000000.0
2006-07-26 19:54:00,2.30455,2.30455,2.3041,2.3041,104800000.0
2006-07-26 19:55:00,2.30409,2.3042,2.30403,2.30409,15900000.0
2006-07-26 19:56:00,2.30428,2.3047,2.30428,2.3047,54000000.0
2006-07-26 19:57:00,2.30476,2.30483,2.30465,2.3047,122800000.0
2006-07-26 19:58:00,2.30471,2.3048,2.3046,2.30465,124800000.0
2006-07-26 19:59:00,2.3046,2.30464,2.30412,2.30412,115200000.0
2006-07-26 20:00:00,2.30413,2.30464,2.30412,2.30464,66100000.0
2006-07-26 20:01:00,2.30458,2.30461,2.30387,2.30387,96300000.0
2006-07-26 20:02:00,2.30363,2.3037,2.30321,2.30321,57500000.0
2006-07-26 20:03:00,2.30334,2.30368,2.30334,2.30361,29400000.0
2006-07-26 20:04:00,2.30357,2.30361,2.30334,2.30347,19200000.0
2006-07-26 20:05:00,2.30352,2.30353,2.30344,2.30347,27600000.0
2006-07-26 20:06:00,2.30337,2.30353,2.30323,2.30335,38200000.0
2006-07-26 20:07:00,2.3035,2.30356,2.30341,2.30353,45300000.0
2006-07-26 20:08:00,2.30345,2.30345,2.30277,2.30302,84400000.0
2006-07-26 20:09:00,2.30299,2.30306,2.3028,2.3028,30600000.0
2006-07-26 20:10:00,2.30269,2.30269,2.30228,2.30242,45300000.0
2006-07-26 20:11:00,2.3023,2.30244,2.30205,2.3022,40800000.0
2006-07-26 20:12:00,2.30211,2.30256,2.30211,2.30222,141500000.0
2006-07-26 20:13:00,2.30216,2.30236,2.30204,2.30217,167000000.0
2006-07-26 20:14:00,2.30223,2.30241,2.30199,2.3024,69200000.0
2006-07-26 20:15:00,2.30246,2.30271,2.30225,2.30238,224800000.0
2006-07-26 20:16:00,2.30235,2.3026,2.30218,2.3026,128300000.0
2006-07-26 20:17:00,2.30251,2.30269,2.30234,2.30267,36900000.0
2006-07-26 20:18:00,2.3027,2.3027,2.30244,2.30251,52200000.0
2006-07-26 20:19:00,2.30251,2.30252,2.30184,2.30184,130600000.0
2006-07-26 20:20:00,2.30172,2.302,2.30162,2.30188,257700000.0
2006-07-26 20:21:00,2.30186,2.30221,2.30178,2.30193,86900000.0
2006-07-26 20:22:00,2.30195,2.30243,2.30195,2.30226,105900000.0
2006-07-26 20:23:00,2.30224,2.3026,2.30224,2.30255,165300000.0
2006-07-26 20:24:00,2.30264,2.30264,2.30212,2.30223,62100001.0
2006-07-26 20:25:00,2.30217,2.30236,2.30191,2.3023,152999999.0
2006-07-26 20:26:00,2.30235,2.30262,2.30211,2.30233,153700000.0
2006-07-26 20:27:00,2.30224,2.30276,2.30201,2.30276,82300000.0
2006-07-26 20:28:00,2.30273,2.30273,2.30202,2.30202,213800001.0
2006-07-26 20:29:00,2.30207,2.30252,2.30177,2.30236,147700000.0
2006-07-26 20:30:00,2.30242,2.30285,2.30207,2.30243,383300001.0
2006-07-26 20:31:00,2.30235,2.3027,2.30212,2.30223,182700000.0
2006-07-26 20:32:00,2.30242,2.30272,2.30217,2.30248,408400000.0
2006-07-26 20:33:00,2.3023,2.30271,2.30214,2.30224,105900001.0
2006-07-26 20:34:00,2.30219,2.30233,2.30203,2.30221,73600000.0
2006-07-26 20:35:00,2.30227,2.30237,2.30191,2.30222,68400000.0
2006-07-26 20:36:00,2.30228,2.30249,2.30224,2.30249,58300000.0
2006-07-26 20:37:00,2.30237,2.30243,2.30209,2.30225,133200000.0
2006-07-26 20:38:00,2.30231,2.30256,2.30211,2.30256,164100000.0
2006-07-26 20:39:00,2.30253,2.30266,2.30241,2.30254,134499999.0
2006-07-26 20:40:00,2.30256,2.30267,2.30226,2.30236,141900000.0
2006-07-26 20:41:00,2.3024,2.30254,2.30233,2.30251,116300000.0
2006-07-26 20:42:00,2.3026,2.30277,2.3026,2.30274,70400000.0
2006-07-26 20:43:00,2.30284,2.30288,2.30257,2.30277,77400000.0
2006-07-26 20:44:00,2.30279,2.30279,2.30253,2.30258,199100000.0
2006-07-26 20:45:00,2.30262,2.30285,2.30254,2.30285,43500000.0
2006-07-26 20:46:00,2.30299,2.30322,2.30286,2.30304,22900000.0
2006-07-26 20:47:00,2.30312,2.30323,2.30291,2.30294,101100000.0
2006-07-26 20:48:00,2.30287,2.30307,2.30271,2.30301,208700000.0
2006-07-26 20:49:00,2.30309,2.30347,2.30305,2.3032,114600001.0
2006-07-26 20:50:00,2.30318,2.30322,2.30292,2.30296,128700000.0
2006-07-26 20:51:00,2.30293,2.30317,2.30269,2.30316,112700000.0
2006-07-26 20:52:00,2.30312,2.30338,2.30287,2.30312,139800000.0
2006-07-26 20:53:00,2.30312,2.30319,2.30275,2.30275,193000000.0
2006-07-26 20:54:00,2.30275,2.30283,2.30243,2.30248,154400000.0
2006-07-26 20:55:00,2.30234,2.30247,2.30233,2.30236,42400000.0
2006-07-26 20:56:00,2.30237,2.30263,2.30237,2.30248,216900000.0
2006-07-26 20:57:00,2.3025,2.30266,2.30227,2.30227,356799999.0
2006-07-26 20:58:00,2.30225,2.30243,2.30167,2.30167,206500001.0
2006-07-26 20:59:00,2.30169,2.30233,2.30169,2.30213,215900001.0
2006-07-26 21:00:00,2.30222,2.30224,2.30175,2.30175,220800000.0
2006-07-26 21:01:00,2.30176,2.3019,2.30171,2.30177,327400001.0
2006-07-26 21:02:00,2.30174,2.30177,2.30139,2.30139,108400000.0
2006-07-26 21:03:00,2.30128,2.30128,2.30086,2.30086,92600000.0
2006-07-26 21:04:00,2.30091,2.3012,2.30091,2.3012,54800000.0
2006-07-26 21:05:00,2.3012,2.30127,2.30108,2.30118,55700000.0
2006-07-26 21:06:00,2.30115,2.30124,2.30102,2.30102,64400000.0
2006-07-26 21:07:00,2.30099,2.30115,2.30095,2.30108,21400000.0
2006-07-26 21:08:00,2.30113,2.30175,2.30113,2.30152,34800000.0
2006-07-26 21:09:00,2.30137,2.30154,2.30128,2.30141,36200000.0
2006-07-26 21:10:00,2.30143,2.30157,2.30126,2.30155,82300000.0
2006-07-26 21:11:00,2.30147,2.30147,2.30099,2.30108,124600000.0
2006-07-26 21:12:00,2.30112,2.3014,2.30112,2.30129,36400000.0
2006-07-26 21:13:00,2.30125,2.30155,2.30125,2.30134,137500000.0
2006-07-26 21:14:00,2.30151,2.30159,2.30131,2.30135,141600001.0
2006-07-26 21:15:00,2.30139,2.30155,2.30126,2.30131,184600000.0
2006-07-26 21:16:00,2.30136,2.3017,2.30136,2.30163,75400000.0
2006-07-26 21:17:00,2.30165,2.30165,2.30132,2.30139,134600000.0
2006-07-26 21:18:00,2.3013,2.30148,2.30127,2.30148,147000000.0
2006-07-26 21:19:00,2.30154,2.30174,2.30154,2.3016,92900000.0
2006-07-26 21:20:00,2.30166,2.30199,2.30148,2.30171,298800000.0
2006-07-26 21:21:00,2.30175,2.30198,2.30166,2.30198,218500000.0
2006-07-26 21:22:00,2.30208,2.30228,2.302,2.30204,165399999.0
2006-07-26 21:23:00,2.30214,2.30214,2.30193,2.30193,107800000.0
2006-07-26 21:24:00,2.30188,2.30194,2.30175,2.30175,61600000.0
2006-07-26 21:25:00,2.30163,2.30196,2.30163,2.30193,51800000.0
2006-07-26 21:26:00,2.30191,2.30191,2.30166,2.30177,48899999.0
2006-07-26 21:27:00,2.30176,2.30181,2.30141,2.30156,59900000.0
2006-07-26 21:28:00,2.30158,2.30177,2.30139,2.30144,93600000.0
2006-07-26 21:29:00,2.3014,2.30155,2.3014,2.3015,62700000.0
2006-07-26 21:30:00,2.30165,2.30168,2.30159,2.30159,31400000.0
2006-07-26 21:31:00,2.30146,2.30155,2.30137,2.30147,17300000.0
2006-07-26 21:32:00,2.30165,2.30167,2.30145,2.30155,144100000.0
2006-07-26 21:33:00,2.30134,2.30159,2.30108,2.30117,71600000.0
2006-07-26 21:34:00,2.30128,2.30145,2.30105,2.30105,160000000.0
2006-07-26 21:35:00,2.30111,2.30122,2.3011,2.30114,37200000.0
2006-07-26 21:36:00,2.30126,2.30137,2.3012,2.30123,26400000.0
2006-07-26 21:37:00,2.30121,2.30139,2.30121,2.30138,80900000.0
2006-07-26 21:38:00,2.30146,2.30176,2.30146,2.30165,78900000.0
2006-07-26 21:39:00,2.30163,2.30165,2.30154,2.30165,21400000.0
2006-07-26 21:40:00,2.30173,2.30174,2.30155,2.30171,35600000.0
2006-07-26 21:41:00,2.3017,2.30183,2.30164,2.30182,40500000.0
2006-07-26 21:42:00,2.30185,2.30197,2.30172,2.30182,79200000.0
2006-07-26 21:43:00,2.3018,2.30191,2.3017,2.30185,77200000.0
2006-07-26 21:44:00,2.30196,2.30202,2.30167,2.30174,103200000.0
2006-07-26 21:45:00,2.30179,2.30195,2.30171,2.30177,109100000.0
2006-07-26 21:46:00,2.30183,2.30186,2.30157,2.30179,91800000.0
2006-07-26 21:47:00,2.3018,2.30205,2.30175,2.30185,130500000.0
2006-07-26 21:48:00,2.3018,2.302,2.3018,2.3019,46400000.0
2006-07-26 21:49:00,2.302,2.30223,2.30195,2.3021,108900000.0
2006-07-26 21:50:00,2.30219,2.3022,2.30207,2.30215,35100000.0
2006-07-26 21:51:00,2.3022,2.3023,2.30215,2.30226,48500000.0
2006-07-26 21:52:00,2.3022,2.30251,2.3022,2.30237,120100000.0
2006-07-26 21:53:00,2.30244,2.30261,2.30214,2.30242,47300000.0
2006-07-26 21:54:00,2.30245,2.30259,2.30236,2.30236,38500000.0
2006-07-26 21:55:00,2.30226,2.30239,2.30208,2.30227,56800000.0
2006-07-26 21:56:00,2.30225,2.30233,2.30202,2.30202,46300000.0
2006-07-26 21:57:00,2.30181,2.3022,2.30181,2.3022,30000000.0
2006-07-26 21:58:00,2.30214,2.30216,2.30195,2.30216,41100000.0
2006-07-26 21:59:00,2.30213,2.30213,2.30183,2.30206,158300000.0
2006-07-26 22:00:00,2.30204,2.30207,2.30174,2.30185,87900000.0
2006-07-26 22:01:00,2.30181,2.30188,2.30123,2.30188,44600000.0
2006-07-26 22:02:00,2.30197,2.30197,2.3015,2.30157,108300000.0
2006-07-26 22:03:00,2.30158,2.30167,2.30146,2.30167,34700000.0
2006-07-26 22:04:00,2.30172,2.30182,2.30165,2.30167,95300000.0
2006-07-26 22:05:00,2.3016,2.3016,2.30132,2.30158,75300000.0
2006-07-26 22:06:00,2.30168,2.30168,2.30152,2.30152,47900000.0
2006-07-26 22:07:00,2.30151,2.30151,2.30139,2.30147,56399998.0
2006-07-26 22:08:00,2.30142,2.30142,2.30119,2.30119,31900000.0
2006-07-26 22:09:00,2.30108,2.3012,2.30099,2.30109,27700000.0
2006-07-26 22:10:00,2.30112,2.30132,2.30094,2.30132,22100000.0
2006-07-26 22:11:00,2.30139,2.30155,2.30133,2.30142,30900000.0
2006-07-26 22:12:00,2.30143,2.30145,2.30132,2.30135,98500000.0
2006-07-26 22:13:00,2.30133,2.3014,2.30127,2.3014,24900000.0
2006-07-26 22:14:00,2.30157,2.30157,2.30135,2.30143,38300000.0
2006-07-26 22:15:00,2.30135,2.30171,2.30135,2.3016,120600000.0
2006-07-26 22:16:00,2.3016,2.30186,2.30145,2.30145,110600000.0
2006-07-26 22:17:00,2.30129,2.30149,2.30112,2.3013,36300000.0
2006-07-26 22:18:00,2.30123,2.30123,2.30112,2.3012,10600000.0
2006-07-26 22:19:00,2.30119,2.30134,2.30094,2.30094,27600000.0
2006-07-26 22:20:00,2.301,2.30123,2.30098,2.30098,40700000.0
2006-07-26 22:21:00,2.30088,2.30123,2.30071,2.30078,47700000.0
2006-07-26 22:22:00,2.30063,2.30063,2.30038,2.30063,108300000.0
2006-07-26 22:23:00,2.30068,2.30068,2.30048,2.30061,105399999.0
2006-07-26 22:24:00,2.3007,2.30083,2.3007,2.30076,21000000.0
2006-07-26 22:25:00,2.30084,2.30087,2.30061,2.30072,53400000.0
2006-07-26 22:26:00,2.30077,2.30077,2.30068,2.30068,14100000.0
2006-07-26 22:27:00,2.30071,2.30093,2.30071,2.30093,34900000.0
2006-07-26 22:28:00,2.30107,2.30115,2.30099,2.30105,38400000.0
2006-07-26 22:29:00,2.30093,2.30093,2.30071,2.30083,166000000.0
2006-07-26 22:30:00,2.30079,2.30108,2.30071,2.30085,121300000.0
2006-07-26 22:31:00,2.30077,2.30077,2.30057,2.3007,30900000.0
2006-07-26 22:32:00,2.30076,2.30076,2.30043,2.3005,39000000.0
2006-07-26 22:33:00,2.30059,2.30077,2.30059,2.30067,61600000.0
2006-07-26 22:34:00,2.30064,2.30094,2.30064,2.3008,88500000.0
2006-07-26 22:35:00,2.30079,2.30097,2.30071,2.30072,33700000.0
2006-07-26 22:36:00,2.30076,2.30099,2.30072,2.30099,38700001.0
2006-07-26 22:37:00,2.30102,2.30102,2.30084,2.30084,23800000.0
2006-07-26 22:38:00,2.30083,2.30083,2.30056,2.30059,44800000.0
2006-07-26 22:39:00,2.30055,2.30085,2.30055,2.30069,24000000.0
2006-07-26 22:40:00,2.30062,2.30085,2.30059,2.30064,30200000.0
2006-07-26 22:41:00,2.30059,2.30073,2.30059,2.30069,42600000.0
2006-07-26 22:42:00,2.30077,2.30077,2.30058,2.30062,57400000.0
2006-07-26 22:43:00,2.30065,2.30081,2.30062,2.30065,128000000.0
2006-07-26 22:44:00,2.30065,2.30081,2.30061,2.30075,85100000.0
2006-07-26 22:45:00,2.30078,2.30087,2.30074,2.30077,61200000.0
2006-07-26 22:46:00,2.30084,2.30094,2.3008,2.30091,95600001.0
2006-07-26 22:47:00,2.30101,2.30108,2.30085,2.30108,65700000.0
2006-07-26 22:48:00,2.30108,2.30118,2.30094,2.30118,77800000.0
2006-07-26 22:49:00,2.30122,2.30123,2.30088,2.30088,66600000.0
2006-07-26 22:50:00,2.30077,2.3009,2.30072,2.30072,37899999.0
2006-07-26 22:51:00,2.30064,2.30064,2.30038,2.30048,86600000.0
2006-07-26 22:52:00,2.30043,2.30057,2.3004,2.3004,58500000.0
2006-07-26 22:53:00,2.30045,2.30066,2.30045,2.30053,39300000.0
2006-07-26 22:54:00,2.30053,2.30065,2.30053,2.30065,42800000.0
2006-07-26 22:55:00,2.30061,2.3007,2.30056,2.30059,50400000.0
2006-07-26 22:56:00,2.30064,2.30064,2.30045,2.3005,23600000.0
2006-07-26 22:57:00,2.30071,2.30091,2.30056,2.30056,18900000.0
2006-07-26 22:58:00,2.30025,2.3004,2.29988,2.29988,64099998.0
2006-07-26 22:59:00,2.2997,2.2997,2.29954,2.29967,32700000.0
2006-07-26 23:00:00,2.29965,2.29972,2.29965,2.29972,9600000.0
2006-07-26 23:01:00,2.2995,2.29985,2.29919,2.29959,55200000.0
2006-07-26 23:02:00,2.2995,2.30007,2.2994,2.30007,22000000.0
2006-07-26 23:03:00,2.29978,2.30028,2.29958,2.29982,33800000.0
2006-07-26 23:04:00,2.29995,2.30016,2.29942,2.29942,56899999.0
2006-07-26 23:05:00,2.29998,2.30012,2.29955,2.29971,34300000.0
2006-07-26 23:06:00,2.3001,2.30016,2.29918,2.30008,33500000.0
2006-07-26 23:07:00,2.29997,2.3005,2.29976,2.3002,27200000.0
2006-07-26 23:08:00,2.30046,2.30059,2.2998,2.29992,27900000.0
2006-07-26 23:09:00,2.29991,2.30026,2.29967,2.30001,26700000.0
2006-07-26 23:10:00,2.29985,2.30001,2.29932,2.2995,46100000.0
2006-07-26 23:11:00,2.29992,2.30022,2.29974,2.29986,61100000.0
2006-07-26 23:12:00,2.29971,2.3001,2.29965,2.29978,30100000.0
2006-07-26 23:13:00,2.29995,2.30009,2.29921,2.29944,26500000.0
2006-07-26 23:14:00,2.29927,2.29999,2.29896,2.29986,27500000.0
2006-07-26 23:15:00,2.3002,2.30029,2.2995,2.29972,32500000.0
2006-07-26 23:16:00,2.29983,2.30048,2.29964,2.30042,24600000.0
2006-07-26 23:17:00,2.29975,2.30048,2.29959,2.30019,42100000.0
2006-07-26 23:18:00,2.29953,2.30012,2.2992,2.29988,32000000.0
2006-07-26 23:19:00,2.29942,2.30006,2.29937,2.29973,47399999.0
2006-07-26 23:20:00,2.2994,2.30049,2.2994,2.30035,31600000.0
2006-07-26 23:21:00,2.30025,2.30035,2.29934,2.29986,34000000.0
2006-07-26 23:22:00,2.30035,2.30035,2.29933,2.29939,38400000.0
2006-07-26 23:23:00,2.29998,2.30015,2.2994,2.29974,24700000.0
2006-07-26 23:24:00,2.3002,2.3002,2.29961,2.29996,43300000.0
2006-07-26 23:25:00,2.29938,2.30012,2.29932,2.30001,58600000.0
2006-07-26 23:26:00,2.29973,2.30037,2.29971,2.30014,19100000.0
2006-07-26 23:27:00,2.30035,2.30049,2.2995,2.29951,50500000.0
2006-07-26 23:28:00,2.29962,2.29998,2.29948,2.29971,33700000.0
2006-07-26 23:29:00,2.29946,2.29983,2.29927,2.29983,25900000.0
2006-07-26 23:30:00,2.2992,2.29958,2.2989,2.2993,44000000.0
2006-07-26 23:31:00,2.29918,2.29985,2.29892,2.29964,54100001.0
2006-07-26 23:32:00,2.29975,2.30039,2.29946,2.30033,35000000.0
2006-07-26 23:33:00,2.30009,2.30022,2.29946,2.29986,42200000.0
2006-07-26 23:34:00,2.29992,2.30004,2.2991,2.29931,48300000.0
2006-07-26 23:35:00,2.29974,2.30005,2.29972,2.29996,52800000.0
2006-07-26 23:36:00,2.2999,2.30007,2.29971,2.29971,41500000.0
2006-07-26 23:37:00,2.29959,2.29977,2.29958,2.29977,25000000.0
2006-07-26 23:38:00,2.29983,2.29986,2.29961,2.29974,17400000.0
2006-07-26 23:39:00,2.29972,2.29993,2.29969,2.29969,21500000.0
2006-07-26 23:40:00,2.29953,2.29953,2.29953,2.29953,7000000.0
2006-07-26 23:41:00,2.29955,2.2996,2.29953,2.29953,42100000.0
2006-07-26 23:42:00,2.29962,2.29962,2.29952,2.29955,19400000.0
2006-07-26 23:43:00,2.29962,2.29962,2.29947,2.29947,15600000.0
2006-07-26 23:44:00,2.29968,2.29968,2.2996,2.2996,9900000.0
2006-07-26 23:45:00,2.29955,2.29957,2.29955,2.29957,8800000.0
2006-07-26 23:46:00,2.29962,2.2997,2.29955,2.2997,36400000.0
2006-07-26 23:47:00,2.2996,2.29972,2.2996,2.29972,24000000.0
2006-07-26 23:48:00,2.29958,2.29965,2.29953,2.29965,22100000.0
2006-07-26 23:49:00,2.29955,2.29955,2.29955,2.29955,2400000.0
2006-07-26 23:50:00,2.2997,2.2997,2.29955,2.29955,24200000.0
2006-07-26 23:51:00,2.29965,2.2997,2.29955,2.29955,53000000.0
2006-07-26 23:52:00,2.29955,2.29972,2.29953,2.29962,22800000.0
2006-07-26 23:53:00,2.29953,2.29965,2.29953,2.29953,24700000.0
2006-07-26 23:54:00,2.29965,2.2997,2.29957,2.29965,25200000.0
2006-07-26 23:55:00,2.2996,2.29975,2.29953,2.29953,24500000.0
2006-07-26 23:56:00,2.29965,2.29965,2.29953,2.29953,31100000.0
2006-07-26 23:57:00,2.29955,2.29967,2.29955,2.29967,4000000.0
2006-07-26 23:58:00,2.29968,2.29968,2.2996,2.29967,19300000.0
2006-07-26 23:59:00,2.29957,2.2997,2.29953,2.2997,30900000.0
2006-07-27 00:00:00,2.29955,2.29967,2.29955,2.2996,41500000.0
2006-07-27 00:01:00,2.29952,2.29965,2.29952,2.29955,21900000.0
2006-07-27 00:02:00,2.29953,2.29962,2.29953,2.29955,15900000.0
2006-07-27 00:03:00,2.29968,2.29968,2.29955,2.29955,7500000.0
2006-07-27 00:04:00,2.29965,2.29965,2.29955,2.29962,26700000.0
2006-07-27 00:05:00,2.29953,2.29965,2.2995,2.29965,15700000.0
2006-07-27 00:06:00,2.29965,2.29965,2.29952,2.29965,16000000.0
2006-07-27 00:07:00,2.29975,2.29975,2.29955,2.29965,39400000.0
2006-07-27 00:08:00,2.29972,2.29972,2.2995,2.2995,17500000.0
2006-07-27 00:09:00,2.29975,2.29975,2.29965,2.29965,11600000.0
2006-07-27 00:10:00,2.29953,2.29953,2.29953,2.29953,9500000.0
2006-07-27 00:11:00,2.29955,2.2996,2.29955,2.2996,4800000.0
2006-07-27 00:12:00,2.29965,2.2997,2.29952,2.29955,23800000.0
2006-07-27 00:13:00,2.29955,2.2996,2.2995,2.29957,30100000.0
2006-07-27 00:14:00,2.29957,2.29957,2.2995,2.29952,22100000.0
2006-07-27 00:15:00,2.29968,2.29989,2.29923,2.29944,31400000.0
2006-07-27 00:16:00,2.29985,2.30006,2.29946,2.29986,34100000.0
2006-07-27 00:17:00,2.30017,2.30023,2.29938,2.2994,30000000.0
2006-07-27 00:18:00,2.2997,2.29999,2.29945,2.29992,28200000.0
2006-07-27 00:19:00,2.2992,2.3001,2.29919,2.30008,37200000.0
2006-07-27 00:20:00,2.30006,2.30008,2.29946,2.29977,47200000.0
2006-07-27 00:21:00,2.29958,2.30032,2.29952,2.29992,34800000.0
2006-07-27 00:22:00,2.30042,2.30042,2.29931,2.29966,41000000.0
2006-07-27 00:23:00,2.29966,2.30005,2.29927,2.2998,30800000.0
2006-07-27 00:24:00,2.30014,2.30018,2.29946,2.30006,24800000.0
2006-07-27 00:25:00,2.29962,2.30003,2.29939,2.29983,47800000.0
2006-07-27 00:26:00,2.29983,2.29997,2.29949,2.29968,46300000.0
2006-07-27 00:27:00,2.2998,2.30001,2.29955,2.29974,19900000.0
2006-07-27 00:28:00,2.29946,2.29986,2.2994,2.29942,40300000.0
2006-07-27 00:29:00,2.29933,2.30012,2.29933,2.29988,27400000.0
2006-07-27 00:30:00,2.30027,2.30039,2.29994,2.30031,38100000.0
2006-07-27 00:31:00,2.30012,2.30036,2.29983,2.29986,28600000.0
2006-07-27 00:32:00,2.30053,2.30095,2.30002,2.30002,36700000.0
2006-07-27 00:33:00,2.30012,2.30041,2.29996,2.30037,20600000.0
2006-07-27 00:34:00,2.30032,2.3009,2.30015,2.30084,35700000.0
2006-07-27 00:35:00,2.30065,2.301,2.29991,2.30074,39200000.0
2006-07-27 00:36:00,2.30077,2.30079,2.29987,2.30003,42900000.0
2006-07-27 00:37:00,2.30067,2.30086,2.30021,2.30024,28600000.0
2006-07-27 00:38:00,2.30082,2.30082,2.30006,2.30028,26900000.0
2006-07-27 00:39:00,2.30036,2.30083,2.30012,2.30012,22800000.0
2006-07-27 00:40:00,2.30054,2.30066,2.30018,2.30032,43900000.0
2006-07-27 00:41:00,2.30068,2.30071,2.30009,2.30017,39200000.0
2006-07-27 00:42:00,2.301,2.301,2.30012,2.30036,49400000.0
2006-07-27 00:43:00,2.30032,2.30035,2.29975,2.29975,53900000.0
2006-07-27 00:44:00,2.30047,2.30057,2.29995,2.30007,28400000.0
2006-07-27 00:45:00,2.30007,2.30062,2.2998,2.30002,31300000.0
2006-07-27 00:46:00,2.30037,2.30048,2.2999,2.2999,32600000.0
2006-07-27 00:47:00,2.30008,2.30038,2.2998,2.2998,43600000.0
2006-07-27 00:48:00,2.30041,2.30048,2.29998,2.30017,26700000.0
2006-07-27 00:49:00,2.30013,2.30066,2.29971,2.30045,32700000.0
2006-07-27 00:50:00,2.30059,2.30068,2.29995,2.30044,38700000.0
2006-07-27 00:51:00,2.30028,2.30059,2.30011,2.30055,37700000.0
2006-07-27 00:52:00,2.30039,2.30044,2.29986,2.30009,38000000.0
2006-07-27 00:53:00,2.30046,2.3006,2.30001,2.30005,42000000.0
2006-07-27 00:54:00,2.3,2.30065,2.29989,2.30053,28800000.0
2006-07-27 00:55:00,2.29978,2.30069,2.29974,2.30055,34100000.0
2006-07-27 00:56:00,2.30069,2.30069,2.29995,2.30004,33100000.0
2006-07-27 00:57:00,2.30042,2.30071,2.29998,2.30071,39600000.0
2006-07-27 00:58:00,2.30043,2.30061,2.29999,2.30019,38600000.0
2006-07-27 00:59:00,2.30023,2.30084,2.30016,2.30083,20800000.0
2006-07-27 01:00:00,2.30063,2.30063,2.30037,2.3005,75600000.0
2006-07-27 01:01:00,2.30072,2.30082,2.30036,2.30058,34600000.0
2006-07-27 01:02:00,2.29959,2.30069,2.29959,2.30066,52800000.0
2006-07-27 01:03:00,2.30088,2.30113,2.30088,2.30092,54500000.0
2006-07-27 01:04:00,2.3009,2.30099,2.30076,2.30086,25400000.0
2006-07-27 01:05:00,2.30095,2.30095,2.30068,2.30072,32800000.0
2006-07-27 01:06:00,2.30064,2.30078,2.30062,2.30078,27600000.0
2006-07-27 01:07:00,2.30058,2.3009,2.30048,2.3009,25500000.0
2006-07-27 01:08:00,2.3009,2.3009,2.30079,2.3008,34200000.0
2006-07-27 01:09:00,2.30093,2.30123,2.3009,2.3009,17600000.0
2006-07-27 01:10:00,2.30102,2.30113,2.30088,2.30104,33600000.0
2006-07-27 01:11:00,2.30098,2.30109,2.30093,2.30099,34900000.0
2006-07-27 01:12:00,2.30095,2.30117,2.30095,2.3011,39200000.0
2006-07-27 01:13:00,2.30093,2.30093,2.30062,2.30081,37400000.0
2006-07-27 01:14:00,2.30076,2.30094,2.30076,2.30078,26000000.0
2006-07-27 01:15:00,2.30076,2.30081,2.3006,2.3007,16400000.0
2006-07-27 01:16:00,2.30049,2.30075,2.30049,2.30049,38300000.0
2006-07-27 01:17:00,2.30053,2.30064,2.30046,2.30049,30100000.0
2006-07-27 01:18:00,2.30044,2.3005,2.30033,2.3005,41300000.0
2006-07-27 01:19:00,2.30038,2.30038,2.30032,2.30032,10400000.0
2006-07-27 01:20:00,2.30016,2.30036,2.30009,2.30029,37400000.0
2006-07-27 01:21:00,2.30028,2.30054,2.30025,2.30054,12800000.0
2006-07-27 01:22:00,2.30043,2.30043,2.30018,2.30032,16000000.0
2006-07-27 01:23:00,2.30026,2.30026,2.30003,2.30013,25100000.0
2006-07-27 01:24:00,2.30001,2.30025,2.29994,2.30022,56200000.0
2006-07-27 01:25:00,2.3001,2.30026,2.3001,2.30026,21600000.0
2006-07-27 01:26:00,2.30008,2.30008,2.29987,2.29994,25400000.0
2006-07-27 01:27:00,2.29999,2.30035,2.29995,2.30013,40800000.0
2006-07-27 01:28:00,2.30012,2.30027,2.30012,2.30015,28600000.0
2006-07-27 01:29:00,2.30023,2.30027,2.29996,2.3,38000000.0
2006-07-27 01:30:00,2.30003,2.30009,2.29989,2.3,40800000.0
2006-07-27 01:31:00,2.30004,2.30013,2.29997,2.30007,20900000.0
2006-07-27 01:32:00,2.3,2.30001,2.29983,2.30001,22900000.0
2006-07-27 01:33:00,2.29998,2.30008,2.29987,2.3,48100000.0
2006-07-27 01:34:00,2.29993,2.3001,2.2999,2.29992,36900000.0
2006-07-27 01:35:00,2.29999,2.30002,2.29982,2.30002,46300000.0
2006-07-27 01:36:00,2.29992,2.30017,2.29989,2.30017,9800000.0
2006-07-27 01:37:00,2.30007,2.30046,2.30007,2.30026,24600000.0
2006-07-27 01:38:00,2.3003,2.3003,2.30012,2.30026,14900000.0
2006-07-27 01:39:00,2.3002,2.30038,2.30013,2.30013,55200001.0
2006-07-27 01:40:00,2.30031,2.30031,2.30025,2.30025,10400000.0
2006-07-27 01:41:00,2.3003,2.30033,2.30011,2.30033,48300000.0
2006-07-27 01:42:00,2.30028,2.30038,2.30009,2.30025,30900000.0
2006-07-27 01:43:00,2.30013,2.30022,2.30007,2.30014,42300000.0
2006-07-27 01:44:00,2.30027,2.30028,2.30012,2.30028,25200000.0
2006-07-27 01:45:00,2.30024,2.30036,2.30013,2.30013,8400000.0
2006-07-27 01:46:00,2.29997,2.30016,2.29995,2.30003,25600000.0
2006-07-27 01:47:00,2.30002,2.30015,2.30002,2.30015,6400000.0
2006-07-27 01:48:00,2.30017,2.30017,2.2999,2.29998,53800000.0
2006-07-27 01:49:00,2.30017,2.30054,2.30017,2.30054,42300000.0
2006-07-27 01:50:00,2.30041,2.3006,2.30041,2.30058,33900000.0
2006-07-27 01:51:00,2.30068,2.30068,2.29994,2.29994,25900000.0
2006-07-27 01:52:00,2.29979,2.30013,2.29979,2.29993,34100000.0
2006-07-27 01:53:00,2.30003,2.30003,2.29973,2.29987,44300000.0
2006-07-27 01:54:00,2.29987,2.29999,2.29987,2.29992,34000000.0
2006-07-27 01:55:00,2.29993,2.30012,2.29993,2.3001,43000000.0
2006-07-27 01:56:00,2.29998,2.30012,2.29991,2.29991,19000000.0
2006-07-27 01:57:00,2.30027,2.3005,2.30022,2.3005,38500000.0
2006-07-27 01:58:00,2.30057,2.30057,2.30043,2.30043,24400000.0
2006-07-27 01:59:00,2.30033,2.30035,2.30009,2.30028,28700000.0
2006-07-27 02:00:00,2.30045,2.30063,2.30045,2.30063,22500000.0
2006-07-27 02:01:00,2.30043,2.30069,2.30035,2.30035,37100000.0
2006-07-27 02:02:00,2.30025,2.30025,2.30013,2.30025,30100000.0
2006-07-27 02:03:00,2.3003,2.30052,2.3003,2.3005,35200000.0
2006-07-27 02:04:00,2.30062,2.30074,2.30062,2.3007,25400000.0
2006-07-27 02:05:00,2.30064,2.30088,2.30059,2.30084,43200000.0
2006-07-27 02:06:00,2.30052,2.30063,2.30048,2.30053,50500000.0
2006-07-27 02:07:00,2.30054,2.30061,2.30043,2.30057,44800000.0
2006-07-27 02:08:00,2.30048,2.30048,2.30031,2.30034,35600000.0
2006-07-27 02:09:00,2.30054,2.30055,2.30046,2.30046,21400000.0
2006-07-27 02:10:00,2.30053,2.30053,2.3003,2.30044,17000000.0
2006-07-27 02:11:00,2.3003,2.30045,2.3003,2.30045,17400000.0
2006-07-27 02:12:00,2.3005,2.30051,2.30023,2.30051,37600000.0
2006-07-27 02:13:00,2.3004,2.30048,2.30029,2.30048,18200000.0
2006-07-27 02:14:00,2.30058,2.30067,2.30056,2.30063,27800000.0
2006-07-27 02:15:00,2.3007,2.3007,2.30026,2.30028,28600000.0
2006-07-27 02:16:00,2.30028,2.30072,2.30028,2.30072,17400000.0
2006-07-27 02:17:00,2.30077,2.30092,2.30065,2.30088,51600000.0
2006-07-27 02:18:00,2.30084,2.30095,2.30075,2.30082,25400000.0
2006-07-27 02:19:00,2.30068,2.30087,2.30068,2.30087,19800000.0
2006-07-27 02:20:00,2.30095,2.301,2.3008,2.301,48400000.0
2006-07-27 02:21:00,2.30093,2.30093,2.30078,2.30081,24800000.0
2006-07-27 02:22:00,2.30091,2.30097,2.30083,2.30097,26800000.0
2006-07-27 02:23:00,2.30088,2.30095,2.30073,2.30073,34800000.0
2006-07-27 02:24:00,2.30072,2.30072,2.30051,2.30065,8800000.0
2006-07-27 02:25:00,2.30069,2.30079,2.30056,2.30056,22000000.0
2006-07-27 02:26:00,2.30068,2.30068,2.30044,2.30061,29800000.0
2006-07-27 02:27:00,2.30047,2.30047,2.30034,2.30034,12400000.0
2006-07-27 02:28:00,2.3006,2.30103,2.3006,2.30086,31700000.0
2006-07-27 02:29:00,2.30091,2.30103,2.30071,2.30071,41400000.0
2006-07-27 02:30:00,2.30067,2.30109,2.3006,2.30109,29300000.0
2006-07-27 02:31:00,2.30109,2.3013,2.30101,2.3013,34800000.0
2006-07-27 02:32:00,2.30109,2.30113,2.30092,2.30104,31500000.0
2006-07-27 02:33:00,2.30109,2.3013,2.30107,2.30117,24900000.0
2006-07-27 02:34:00,2.30114,2.30118,2.30084,2.30093,30200000.0
2006-07-27 02:35:00,2.30088,2.30088,2.30064,2.30064,31200000.0
2006-07-27 02:36:00,2.30079,2.30079,2.30041,2.30045,29400000.0
2006-07-27 02:37:00,2.30036,2.30036,2.30016,2.3003,14800000.0
2006-07-27 02:38:00,2.30045,2.30057,2.30041,2.30041,30400000.0
2006-07-27 02:39:00,2.30052,2.30057,2.30022,2.30024,35200000.0
2006-07-27 02:40:00,2.30004,2.30032,2.30004,2.30032,28700000.0
2006-07-27 02:41:00,2.30036,2.30037,2.30018,2.30029,35200000.0
2006-07-27 02:42:00,2.30023,2.30041,2.30023,2.30041,18300000.0
2006-07-27 02:43:00,2.30043,2.30043,2.29991,2.30002,51200000.0
2006-07-27 02:44:00,2.30012,2.30017,2.29998,2.30012,33500000.0
2006-07-27 02:45:00,2.30014,2.30014,2.2999,2.29998,32800000.0
2006-07-27 02:46:00,2.30003,2.30031,2.30003,2.30025,25600000.0
2006-07-27 02:47:00,2.30027,2.30042,2.3002,2.30042,25800000.0
2006-07-27 02:48:00,2.30038,2.30038,2.30009,2.30027,19500000.0
2006-07-27 02:49:00,2.30031,2.3004,2.30018,2.30035,23600000.0
2006-07-27 02:50:00,2.30035,2.30045,2.30035,2.30037,25900000.0
2006-07-27 02:51:00,2.30038,2.30054,2.30038,2.30053,34000000.0
2006-07-27 02:52:00,2.30042,2.30046,2.30024,2.30034,42700000.0
2006-07-27 02:53:00,2.30046,2.30046,2.30017,2.30017,28100000.0
2006-07-27 02:54:00,2.30019,2.30044,2.30002,2.30041,49800000.0
2006-07-27 02:55:00,2.30033,2.30033,2.30005,2.30026,13500000.0
2006-07-27 02:56:00,2.30029,2.30048,2.30007,2.30048,32800000.0
2006-07-27 02:57:00,2.30046,2.30062,2.30022,2.30022,29300000.0
2006-07-27 02:58:00,2.30015,2.30023,2.30015,2.30015,23800000.0
2006-07-27 02:59:00,2.30028,2.3003,2.30016,2.30024,35600000.0
2006-07-27 03:00:00,2.30008,2.30023,2.29997,2.30005,20900000.0
2006-07-27 03:01:00,2.30006,2.30033,2.30006,2.30021,41399999.0
2006-07-27 03:02:00,2.29989,2.29999,2.29981,2.29998,26400000.0
2006-07-27 03:03:00,2.30001,2.30027,2.30001,2.30009,21200000.0
2006-07-27 03:04:00,2.30003,2.30041,2.30003,2.30035,25200000.0
2006-07-27 03:05:00,2.30004,2.30042,2.3,2.30035,23000000.0
2006-07-27 03:06:00,2.30026,2.30039,2.30016,2.30022,37300000.0
2006-07-27 03:07:00,2.30026,2.30026,2.29993,2.29993,27500000.0
2006-07-27 03:08:00,2.29996,2.30006,2.29995,2.29995,12000000.0
2006-07-27 03:09:00,2.29985,2.3,2.29985,2.29994,24600000.0
2006-07-27 03:10:00,2.30016,2.30016,2.30005,2.30005,25300000.0
2006-07-27 03:11:00,2.30012,2.30012,2.30005,2.30005,7200000.0
2006-07-27 03:12:00,2.30001,2.30001,2.29999,2.29999,9600000.0
2006-07-27 03:13:00,2.30004,2.30004,2.29969,2.29969,29300000.0
2006-07-27 03:14:00,2.2997,2.29983,2.29955,2.29972,33800000.0
2006-07-27 03:15:00,2.29969,2.29969,2.29955,2.29955,39300000.0
2006-07-27 03:16:00,2.29972,2.29976,2.29963,2.29963,35100000.0
2006-07-27 03:17:00,2.29974,2.29974,2.29944,2.29957,19200000.0
2006-07-27 03:18:00,2.29981,2.29981,2.29967,2.2997,24300000.0
2006-07-27 03:19:00,2.29984,2.29984,2.29956,2.29963,30000000.0
2006-07-27 03:20:00,2.2997,2.2997,2.29958,2.29965,35800000.0
2006-07-27 03:21:00,2.29957,2.29975,2.29954,2.29959,31200000.0
2006-07-27 03:22:00,2.29973,2.29982,2.2995,2.29952,28600000.0
2006-07-27 03:23:00,2.29947,2.29964,2.29946,2.29964,46100000.0
2006-07-27 03:24:00,2.29973,2.29973,2.2995,2.29962,13400000.0
2006-07-27 03:25:00,2.29967,2.29981,2.29967,2.29973,36600000.0
2006-07-27 03:26:00,2.29955,2.29966,2.29949,2.29963,31300000.0
2006-07-27 03:27:00,2.29957,2.29957,2.29957,2.29957,14700000.0
2006-07-27 03:28:00,2.2996,2.2996,2.29938,2.29953,14200000.0
2006-07-27 03:29:00,2.29962,2.29962,2.29935,2.29952,19200000.0
2006-07-27 03:30:00,2.29944,2.29972,2.29944,2.29958,14600000.0
2006-07-27 03:31:00,2.29959,2.29971,2.29959,2.29969,7000000.0
2006-07-27 03:32:00,2.29974,2.30002,2.29974,2.29984,37100000.0
2006-07-27 03:33:00,2.2999,2.29993,2.29976,2.2998,35100000.0
2006-07-27 03:34:00,2.29977,2.29977,2.29977,2.29977,2400000.0
2006-07-27 03:35:00,2.29983,2.29991,2.29972,2.29979,29400000.0
2006-07-27 03:36:00,2.29984,2.29993,2.29967,2.29967,55500000.0
2006-07-27 03:37:00,2.29968,2.29982,2.29958,2.29982,28600000.0
2006-07-27 03:38:00,2.2998,2.29992,2.29974,2.29992,34900000.0
2006-07-27 03:39:00,2.29981,2.29981,2.29979,2.29979,6800000.0
2006-07-27 03:40:00,2.29975,2.2999,2.29973,2.29987,20800000.0
2006-07-27 03:41:00,2.29984,2.29987,2.2997,2.29975,48100000.0
2006-07-27 03:42:00,2.29978,2.29985,2.29962,2.29985,23000000.0
2006-07-27 03:43:00,2.29993,2.29997,2.29983,2.29983,40900000.0
2006-07-27 03:44:00,2.29965,2.29976,2.29958,2.29966,59700000.0
2006-07-27 03:45:00,2.29946,2.29966,2.2994,2.29948,42200000.0
2006-07-27 03:46:00,2.29944,2.29973,2.29938,2.29964,37500000.0
2006-07-27 03:47:00,2.29954,2.29974,2.29935,2.29948,37800000.0
2006-07-27 03:48:00,2.29951,2.2996,2.29933,2.29943,32700000.0
2006-07-27 03:49:00,2.2994,2.29951,2.2993,2.29933,43100000.0
2006-07-27 03:50:00,2.29938,2.29962,2.29938,2.29939,41100000.0
2006-07-27 03:51:00,2.2996,2.2999,2.29959,2.2999,32000000.0
2006-07-27 03:52:00,2.2998,2.30001,2.2998,2.30001,33700000.0
2006-07-27 03:53:00,2.29981,2.29992,2.29967,2.29967,26100000.0
2006-07-27 03:54:00,2.29963,2.2998,2.29961,2.29972,32700000.0
2006-07-27 03:55:00,2.29987,2.29987,2.29977,2.29986,31800000.0
2006-07-27 03:56:00,2.29995,2.30006,2.29983,2.29985,48600000.0
2006-07-27 03:57:00,2.29997,2.29998,2.29982,2.29982,17100000.0
2006-07-27 03:58:00,2.29985,2.30005,2.29984,2.30005,31100000.0
2006-07-27 03:59:00,2.2999,2.2999,2.29962,2.29975,22200000.0
2006-07-27 04:00:00,2.2997,2.29973,2.29965,2.29965,19900000.0
2006-07-27 04:01:00,2.29961,2.29991,2.2996,2.29973,28400000.0
2006-07-27 04:02:00,2.29975,2.29975,2.29947,2.29947,19800000.0
2006-07-27 04:03:00,2.29955,2.29976,2.2995,2.2995,26000000.0
2006-07-27 04:04:00,2.29955,2.2996,2.2995,2.2995,25100000.0
2006-07-27 04:05:00,2.29937,2.29956,2.29935,2.29956,36300000.0
2006-07-27 04:06:00,2.29973,2.29994,2.29973,2.29994,13800000.0
2006-07-27 04:07:00,2.3,2.3,2.29979,2.29985,38500000.0
2006-07-27 04:08:00,2.29989,2.29989,2.29968,2.2998,48300000.0
2006-07-27 04:09:00,2.29968,2.29974,2.29954,2.29961,32300000.0
2006-07-27 04:10:00,2.29969,2.29979,2.29946,2.29946,34400000.0
2006-07-27 04:11:00,2.29952,2.29973,2.29946,2.29973,35000000.0
2006-07-27 04:12:00,2.29972,2.29996,2.29972,2.29983,33700000.0
2006-07-27 04:13:00,2.29953,2.29969,2.29952,2.29965,27900000.0
2006-07-27 04:14:00,2.29962,2.29974,2.29953,2.29962,40400000.0
2006-07-27 04:15:00,2.29961,2.29983,2.29961,2.29977,30599999.0
2006-07-27 04:16:00,2.2998,2.2998,2.29954,2.29963,16200000.0
2006-07-27 04:17:00,2.29983,2.30001,2.29983,2.30001,13800000.0
2006-07-27 04:18:00,2.30027,2.30027,2.29999,2.30007,14800000.0
2006-07-27 04:19:00,2.30015,2.30018,2.3001,2.30015,37200000.0
2006-07-27 04:20:00,2.30015,2.30027,2.3001,2.30018,29200000.0
2006-07-27 04:21:00,2.30024,2.30033,2.29999,2.30027,33700000.0
2006-07-27 04:22:00,2.30025,2.30025,2.3001,2.3002,34800000.0
2006-07-27 04:23:00,2.30023,2.30033,2.30018,2.3003,32800000.0
2006-07-27 04:24:00,2.30019,2.30019,2.29987,2.29987,55600000.0
2006-07-27 04:25:00,2.30005,2.3002,2.29991,2.30002,19400000.0
2006-07-27 04:26:00,2.30015,2.30022,2.30005,2.30009,39300000.0
2006-07-27 04:27:00,2.30023,2.30024,2.30023,2.30024,16600000.0
2006-07-27 04:28:00,2.30034,2.30041,2.30034,2.30041,5400000.0
2006-07-27 04:29:00,2.30054,2.30054,2.30036,2.30041,29500000.0
2006-07-27 04:30:00,2.30031,2.30048,2.30029,2.30035,33500000.0
2006-07-27 04:31:00,2.30037,2.30053,2.30037,2.30053,4800000.0
2006-07-27 04:32:00,2.30048,2.3006,2.30046,2.3006,19100000.0
2006-07-27 04:33:00,2.30054,2.30061,2.30043,2.30061,29100000.0
2006-07-27 04:34:00,2.30057,2.30058,2.30043,2.30043,41100000.0
2006-07-27 04:35:00,2.3003,2.30044,2.3003,2.30044,10000000.0
2006-07-27 04:36:00,2.30019,2.30019,2.29997,2.3001,20700000.0
2006-07-27 04:37:00,2.30007,2.30013,2.29986,2.29986,23200000.0
2006-07-27 04:38:00,2.29983,2.30011,2.29983,2.30011,12400000.0
2006-07-27 04:39:00,2.30036,2.30052,2.30032,2.30042,47700000.0
2006-07-27 04:40:00,2.30029,2.30048,2.30026,2.30029,44400000.0
2006-07-27 04:41:00,2.30031,2.30038,2.30023,2.30023,28900000.0
2006-07-27 04:42:00,2.30031,2.30034,2.30017,2.30017,23000000.0
2006-07-27 04:43:00,2.30018,2.30018,2.30002,2.30002,9400000.0
2006-07-27 04:44:00,2.29998,2.30012,2.29998,2.29999,8400000.0
2006-07-27 04:45:00,2.30002,2.3001,2.29997,2.3001,16300000.0
2006-07-27 04:46:00,2.30007,2.30012,2.3,2.30012,27500000.0
2006-07-27 04:47:00,2.30017,2.30029,2.30008,2.30008,34900000.0
2006-07-27 04:48:00,2.30002,2.30015,2.30001,2.30001,31000000.0
2006-07-27 04:49:00,2.29997,2.30016,2.29997,2.3001,38900000.0
2006-07-27 04:50:00,2.30009,2.30027,2.30009,2.30027,13800000.0
2006-07-27 04:51:00,2.30027,2.30027,2.30002,2.30014,33900001.0
2006-07-27 04:52:00,2.30018,2.30018,2.30014,2.30017,26300000.0
2006-07-27 04:53:00,2.30023,2.30023,2.30006,2.30011,15500000.0
2006-07-27 04:54:00,2.30001,2.30001,2.2999,2.2999,24100000.0
2006-07-27 04:55:00,2.30001,2.30001,2.2998,2.29997,45800000.0
2006-07-27 04:56:00,2.29999,2.30006,2.29994,2.29994,49100000.0
2006-07-27 04:57:00,2.29998,2.29998,2.29975,2.29981,39600000.0
2006-07-27 04:58:00,2.29993,2.29993,2.29972,2.29972,27000000.0
2006-07-27 04:59:00,2.29963,2.29984,2.29956,2.29981,41200000.0
2006-07-27 05:00:00,2.29953,2.29962,2.29946,2.29951,27200000.0
2006-07-27 05:01:00,2.29943,2.29943,2.29915,2.29932,30500000.0
2006-07-27 05:02:00,2.29952,2.29962,2.29946,2.29958,38900000.0
2006-07-27 05:03:00,2.29947,2.29967,2.29935,2.29951,40000000.0
2006-07-27 05:04:00,2.29949,2.29974,2.29945,2.29955,36500000.0
2006-07-27 05:05:00,2.29943,2.29962,2.29943,2.29947,47800000.0
2006-07-27 05:06:00,2.29942,2.29942,2.29935,2.29935,7400000.0
2006-07-27 05:07:00,2.29929,2.29931,2.29929,2.29931,8800000.0
2006-07-27 05:08:00,2.29956,2.29967,2.29954,2.29958,31000000.0
2006-07-27 05:09:00,2.2995,2.29959,2.29943,2.29944,17200000.0
2006-07-27 05:10:00,2.29954,2.29984,2.29954,2.29973,24600000.0
2006-07-27 05:11:00,2.29975,2.29986,2.29975,2.29986,25800000.0
2006-07-27 05:12:00,2.29988,2.29988,2.29973,2.29977,35000000.0
2006-07-27 05:13:00,2.29975,2.2999,2.29969,2.29989,40300000.0
2006-07-27 05:14:00,2.29989,2.29989,2.29975,2.29982,19500000.0
2006-07-27 05:15:00,2.29983,2.30022,2.29983,2.30001,34400000.0
2006-07-27 05:16:00,2.29994,2.3001,2.29986,2.29987,36300000.0
2006-07-27 05:17:00,2.29991,2.30015,2.29991,2.30006,22000000.0
2006-07-27 05:18:00,2.30009,2.30019,2.2999,2.29999,56999999.0
2006-07-27 05:19:00,2.30002,2.30015,2.29993,2.30015,46300000.0
2006-07-27 05:20:00,2.29995,2.30006,2.2998,2.29997,45900000.0
2006-07-27 05:21:00,2.29992,2.30003,2.29992,2.3,19600000.0
2006-07-27 05:22:00,2.29992,2.30001,2.29985,2.29995,16100000.0
2006-07-27 05:23:00,2.29998,2.30015,2.29993,2.30003,26300000.0
2006-07-27 05:24:00,2.29993,2.29995,2.29979,2.29979,23400000.0
2006-07-27 05:25:00,2.2999,2.30011,2.29989,2.29989,14800000.0
2006-07-27 05:26:00,2.29998,2.3001,2.29995,2.30002,31600000.0
2006-07-27 05:27:00,2.29995,2.3001,2.29992,2.3001,15100000.0
2006-07-27 05:28:00,2.30005,2.30011,2.29992,2.29992,23600000.0
2006-07-27 05:29:00,2.30005,2.30005,2.29992,2.29992,8800000.0
2006-07-27 05:30:00,2.29997,2.30008,2.29995,2.30008,10600000.0
2006-07-27 05:31:00,2.29976,2.29987,2.29973,2.29973,15600000.0
2006-07-27 05:32:00,2.29974,2.29986,2.2997,2.2997,41900000.0
2006-07-27 05:33:00,2.29981,2.29986,2.29972,2.29972,42900000.0
2006-07-27 05:34:00,2.29966,2.29983,2.29966,2.29973,23800000.0
2006-07-27 05:35:00,2.29988,2.29998,2.29977,2.29988,48100000.0
2006-07-27 05:36:00,2.29975,2.29985,2.29973,2.29978,39800000.0
2006-07-27 05:37:00,2.29982,2.29995,2.29982,2.29995,9500000.0
2006-07-27 05:38:00,2.29994,2.29994,2.29985,2.29993,18400000.0
2006-07-27 05:39:00,2.29985,2.29998,2.29976,2.29984,39400000.0
2006-07-27 05:40:00,2.2997,2.29995,2.2997,2.29977,34600000.0
2006-07-27 05:41:00,2.2998,2.29992,2.29975,2.29975,17100000.0
2006-07-27 05:42:00,2.29966,2.29972,2.29965,2.29972,36600000.0
2006-07-27 05:43:00,2.2998,2.29985,2.2998,2.29985,22200000.0
2006-07-27 05:44:00,2.29983,2.29983,2.2997,2.2997,26200000.0
2006-07-27 05:45:00,2.29979,2.29979,2.29958,2.29958,15100000.0
2006-07-27 05:46:00,2.29967,2.29968,2.29957,2.29959,25200000.0
2006-07-27 05:47:00,2.29967,2.29983,2.29967,2.29983,27200001.0
2006-07-27 05:48:00,2.29983,2.29997,2.29972,2.2999,39100000.0
2006-07-27 05:49:00,2.29986,2.29997,2.29983,2.29995,24200000.0
2006-07-27 05:50:00,2.2998,2.29986,2.29974,2.29974,33400000.0
2006-07-27 05:51:00,2.29983,2.29984,2.29983,2.29984,15200000.0
2006-07-27 05:52:00,2.29999,2.30012,2.29989,2.30012,43600000.0
2006-07-27 05:53:00,2.30002,2.3002,2.30002,2.30014,40900000.0
2006-07-27 05:54:00,2.30008,2.30019,2.30008,2.30019,37700000.0
2006-07-27 05:55:00,2.3002,2.30038,2.30008,2.30033,36000000.0
2006-07-27 05:56:00,2.30035,2.30045,2.30024,2.30038,37000000.0
2006-07-27 05:57:00,2.30029,2.30047,2.30011,2.3004,30300000.0
2006-07-27 05:58:00,2.30058,2.3006,2.30034,2.30034,35600000.0
2006-07-27 05:59:00,2.30038,2.30051,2.30031,2.30051,48799999.0
2006-07-27 06:00:00,2.30037,2.30037,2.3001,2.3001,28500000.0
2006-07-27 06:01:00,2.3005,2.3006,2.3005,2.3006,2100000.0
2006-07-27 06:02:00,2.30082,2.30095,2.30082,2.30083,38900000.0
2006-07-27 06:03:00,2.3008,2.3009,2.3008,2.3009,29100000.0
2006-07-27 06:04:00,2.3009,2.3009,2.3009,2.3009,5600000.0
2006-07-27 06:05:00,2.30084,2.30099,2.30084,2.30099,18800000.0
2006-07-27 06:06:00,2.30092,2.30092,2.30048,2.30069,28300000.0
2006-07-27 06:07:00,2.30065,2.30072,2.30053,2.30053,32400000.0
2006-07-27 06:08:00,2.30075,2.30085,2.3006,2.3007,42100000.0
2006-07-27 06:09:00,2.30072,2.30082,2.30055,2.30068,25200000.0
2006-07-27 06:10:00,2.30065,2.30077,2.30058,2.3007,41500000.0
2006-07-27 06:11:00,2.30066,2.30068,2.30056,2.30061,30300000.0
2006-07-27 06:12:00,2.30057,2.30078,2.30056,2.30056,53700000.0
2006-07-27 06:13:00,2.30058,2.30071,2.30045,2.3006,70600000.0
2006-07-27 06:14:00,2.30064,2.3007,2.30047,2.30054,43300000.0
2006-07-27 06:15:00,2.30036,2.30036,2.29997,2.30008,45400000.0
2006-07-27 06:16:00,2.30026,2.30028,2.30003,2.30022,40200000.0
2006-07-27 06:17:00,2.30003,2.30007,2.29996,2.30007,14600000.0
2006-07-27 06:18:00,2.30018,2.30021,2.30003,2.30015,28400000.0
2006-07-27 06:19:00,2.30003,2.30003,2.29989,2.29989,4600000.0
2006-07-27 06:20:00,2.29976,2.30005,2.2996,2.29967,58100000.0
2006-07-27 06:21:00,2.29971,2.3,2.29971,2.3,45600001.0
2006-07-27 06:22:00,2.2999,2.2999,2.29968,2.29988,38600000.0
2006-07-27 06:23:00,2.2998,2.2998,2.29947,2.29948,31700000.0
2006-07-27 06:24:00,2.29969,2.29994,2.29958,2.2998,40500000.0
2006-07-27 06:25:00,2.29988,2.29995,2.2998,2.2998,31700000.0
2006-07-27 06:26:00,2.29999,2.3001,2.29978,2.29996,18800000.0
2006-07-27 06:27:00,2.2998,2.2998,2.29963,2.29963,28000000.0
2006-07-27 06:28:00,2.29966,2.29966,2.29945,2.29964,50000000.0
2006-07-27 06:29:00,2.29952,2.29959,2.29929,2.29952,43800000.0
2006-07-27 06:30:00,2.29967,2.29969,2.29949,2.29949,44300000.0
2006-07-27 06:31:00,2.29943,2.29975,2.29943,2.29963,35400000.0
2006-07-27 06:32:00,2.29969,2.29969,2.29942,2.29959,30700000.0
2006-07-27 06:33:00,2.29946,2.29958,2.29939,2.29939,31000000.0
2006-07-27 06:34:00,2.29938,2.29967,2.29925,2.29951,24400000.0
2006-07-27 06:35:00,2.29948,2.29948,2.29917,2.29927,27400000.0
2006-07-27 06:36:00,2.29932,2.29968,2.29932,2.29947,23600000.0
2006-07-27 06:37:00,2.29942,2.29973,2.29939,2.29973,23200000.0
2006-07-27 06:38:00,2.29984,2.29984,2.29959,2.29968,49800000.0
2006-07-27 06:39:00,2.29978,2.29985,2.29959,2.29959,7600000.0
2006-07-27 06:40:00,2.2997,2.29973,2.29965,2.29965,12600000.0
2006-07-27 06:41:00,2.29972,2.29996,2.29972,2.29983,31700000.0
2006-07-27 06:42:00,2.29981,2.29981,2.29967,2.29967,29800000.0
2006-07-27 06:43:00,2.29963,2.29966,2.29944,2.29953,58000001.0
2006-07-27 06:44:00,2.29951,2.29956,2.29942,2.29942,16200000.0
2006-07-27 06:45:00,2.29929,2.29949,2.29929,2.29938,33300000.0
2006-07-27 06:46:00,2.29939,2.29951,2.29919,2.29922,17200000.0
2006-07-27 06:47:00,2.29911,2.29933,2.29909,2.2993,26000000.0
2006-07-27 06:48:00,2.29948,2.29948,2.29903,2.29944,60700000.0
2006-07-27 06:49:00,2.29915,2.29915,2.29894,2.29894,14100000.0
2006-07-27 06:50:00,2.299,2.29925,2.29894,2.29925,45200000.0
2006-07-27 06:51:00,2.29932,2.29932,2.29901,2.29907,15100000.0
2006-07-27 06:52:00,2.29916,2.29939,2.29916,2.29927,15700000.0
2006-07-27 06:53:00,2.29918,2.29944,2.29918,2.29924,35300000.0
2006-07-27 06:54:00,2.29924,2.29932,2.29917,2.29921,29400000.0
2006-07-27 06:55:00,2.29908,2.29929,2.29908,2.29918,34500000.0
2006-07-27 06:56:00,2.29937,2.29937,2.29921,2.29929,31200000.0
2006-07-27 06:57:00,2.29927,2.2995,2.29915,2.2995,34100000.0
2006-07-27 06:58:00,2.29925,2.29941,2.29913,2.29926,40200000.0
2006-07-27 06:59:00,2.29944,2.29944,2.29922,2.2993,23000000.0
2006-07-27 07:00:00,2.29942,2.29957,2.2993,2.29933,33400000.0
2006-07-27 07:01:00,2.29933,2.29942,2.29933,2.29942,8800000.0
2006-07-27 07:02:00,2.29949,2.29957,2.29944,2.29953,30100000.0
2006-07-27 07:03:00,2.29957,2.29957,2.29929,2.29933,64900000.0
2006-07-27 07:04:00,2.29938,2.29941,2.29903,2.29916,36800000.0
2006-07-27 07:05:00,2.29919,2.29919,2.29899,2.29916,11300000.0
2006-07-27 07:06:00,2.2993,2.29956,2.2993,2.29956,23600000.0
2006-07-27 07:07:00,2.29971,2.29992,2.29971,2.2998,23700000.0
2006-07-27 07:08:00,2.29987,2.29991,2.29978,2.29981,39200000.0
2006-07-27 07:09:00,2.29966,2.29992,2.29963,2.29992,37900000.0
2006-07-27 07:10:00,2.29976,2.30016,2.29976,2.29998,37600000.0
2006-07-27 07:11:00,2.29974,2.29978,2.29961,2.29976,25000000.0
2006-07-27 07:12:00,2.2998,2.29993,2.2997,2.2997,40900000.0
2006-07-27 07:13:00,2.29955,2.29967,2.29954,2.29966,36300000.0
2006-07-27 07:14:00,2.29964,2.29997,2.29964,2.29964,33700000.0
2006-07-27 07:15:00,2.29981,2.30003,2.29967,2.2998,39500000.0
2006-07-27 07:16:00,2.29984,2.30028,2.29984,2.30028,17400000.0
2006-07-27 07:17:00,2.30017,2.30023,2.29983,2.29983,32500000.0
2006-07-27 07:18:00,2.29977,2.29995,2.29965,2.29995,34400000.0
2006-07-27 07:19:00,2.29993,2.29993,2.29958,2.29963,44300000.0
2006-07-27 07:20:00,2.29959,2.29982,2.29958,2.29982,30900000.0
2006-07-27 07:21:00,2.29985,2.29993,2.29978,2.29993,34100001.0
2006-07-27 07:22:00,2.29982,2.29995,2.29973,2.29977,23400000.0
2006-07-27 07:23:00,2.29988,2.29998,2.29985,2.29985,11500000.0
2006-07-27 07:24:00,2.30004,2.30018,2.2999,2.30018,42400000.0
2006-07-27 07:25:00,2.30012,2.30022,2.29994,2.29994,21400000.0
2006-07-27 07:26:00,2.2998,2.29993,2.2997,2.29981,31800000.0
2006-07-27 07:27:00,2.29983,2.2999,2.2998,2.2999,29000000.0
2006-07-27 07:28:00,2.29976,2.29984,2.29965,2.29974,39600000.0
2006-07-27 07:29:00,2.29977,2.30008,2.29977,2.29985,52100000.0
2006-07-27 07:30:00,2.29982,2.29982,2.29965,2.29977,24100000.0
2006-07-27 07:31:00,2.29976,2.29982,2.29963,2.29974,32000000.0
2006-07-27 07:32:00,2.2998,2.2998,2.29943,2.29943,19400000.0
2006-07-27 07:33:00,2.29941,2.29953,2.29937,2.29942,16500000.0
2006-07-27 07:34:00,2.29914,2.29956,2.29914,2.29941,29200000.0
2006-07-27 07:35:00,2.29955,2.29955,2.29936,2.29936,23800000.0
2006-07-27 07:36:00,2.2993,2.29975,2.29928,2.29975,33100000.0
2006-07-27 07:37:00,2.29971,2.29971,2.29948,2.29948,26800000.0
2006-07-27 07:38:00,2.29956,2.29971,2.29953,2.29956,41400000.0
2006-07-27 07:39:00,2.29957,2.29975,2.29956,2.29965,24700000.0
2006-07-27 07:40:00,2.29949,2.30026,2.29944,2.29983,50500001.0
2006-07-27 07:41:00,2.30001,2.30001,2.29949,2.29977,37600000.0
2006-07-27 07:42:00,2.29965,2.30027,2.29936,2.30027,40099999.0
2006-07-27 07:43:00,2.30026,2.30026,2.30012,2.30012,26100000.0
2006-07-27 07:44:00,2.30027,2.30027,2.29958,2.29967,19100000.0
2006-07-27 07:45:00,2.29978,2.29994,2.2996,2.29971,34100000.0
2006-07-27 07:46:00,2.29969,2.29977,2.29953,2.2996,39100000.0
2006-07-27 07:47:00,2.29975,2.29995,2.29953,2.29974,50200000.0
2006-07-27 07:48:00,2.29965,2.29968,2.29965,2.29968,13400000.0
2006-07-27 07:49:00,2.29953,2.29956,2.29944,2.29955,35000000.0
2006-07-27 07:50:00,2.29951,2.29951,2.29927,2.29927,28400000.0
2006-07-27 07:51:00,2.29928,2.29957,2.29927,2.29944,42900000.0
2006-07-27 07:52:00,2.29969,2.29995,2.29969,2.29984,27300000.0
2006-07-27 07:53:00,2.29982,2.30009,2.29973,2.30009,19100000.0
2006-07-27 07:54:00,2.30011,2.30033,2.30006,2.30025,30000000.0
2006-07-27 07:55:00,2.3003,2.3005,2.30014,2.30035,31900000.0
2006-07-27 07:56:00,2.30024,2.30033,2.30022,2.3003,26900000.0
2006-07-27 07:57:00,2.30039,2.30062,2.30027,2.30058,11300000.0
2006-07-27 07:58:00,2.30077,2.30098,2.30072,2.30072,37300000.0
2006-07-27 07:59:00,2.30057,2.30079,2.30054,2.3006,43200000.0
2006-07-27 08:00:00,2.30079,2.30088,2.30053,2.30072,45100000.0
2006-07-27 08:01:00,2.3009,2.30097,2.30074,2.30089,49900000.0
2006-07-27 08:02:00,2.30065,2.30065,2.30046,2.30048,24900000.0
2006-07-27 08:03:00,2.30044,2.3007,2.30044,2.3007,30900000.0
2006-07-27 08:04:00,2.30058,2.30065,2.30047,2.30065,35000000.0
2006-07-27 08:05:00,2.30064,2.30091,2.30064,2.30091,11600000.0
2006-07-27 08:06:00,2.30075,2.30081,2.30052,2.30072,30900000.0
2006-07-27 08:07:00,2.30064,2.30067,2.30035,2.30035,29600000.0
2006-07-27 08:08:00,2.30031,2.3005,2.30027,2.30031,32400000.0
2006-07-27 08:09:00,2.30033,2.30033,2.30022,2.30029,23900000.0
2006-07-27 08:10:00,2.30036,2.30058,2.30036,2.30049,45500000.0
2006-07-27 08:11:00,2.30051,2.30071,2.30042,2.30071,49000000.0
2006-07-27 08:12:00,2.30068,2.30074,2.30055,2.30068,33200000.0
2006-07-27 08:13:00,2.3006,2.3006,2.29998,2.29998,36900000.0
2006-07-27 08:14:00,2.30028,2.30041,2.30028,2.30037,22600000.0
2006-07-27 08:15:00,2.30064,2.30069,2.30045,2.30046,32600000.0
2006-07-27 08:16:00,2.30034,2.30062,2.30029,2.30058,34600000.0
2006-07-27 08:17:00,2.30051,2.30051,2.30008,2.30045,33200000.0
2006-07-27 08:18:00,2.30062,2.30079,2.3004,2.30058,26600000.0
2006-07-27 08:19:00,2.30074,2.30089,2.30074,2.30089,17600000.0
2006-07-27 08:20:00,2.3007,2.30079,2.30036,2.30048,38000000.0
2006-07-27 08:21:00,2.30022,2.30022,2.29998,2.30013,34500000.0
2006-07-27 08:22:00,2.30009,2.30024,2.30003,2.30013,38400000.0
2006-07-27 08:23:00,2.29993,2.29993,2.29895,2.2997,52699999.0
2006-07-27 08:24:00,2.3,2.30035,2.29982,2.30024,30500000.0
2006-07-27 08:25:00,2.30028,2.30043,2.30009,2.30014,53400000.0
2006-07-27 08:26:00,2.30003,2.30016,2.2999,2.30013,20800000.0
2006-07-27 08:27:00,2.3004,2.30077,2.3004,2.30059,48300000.0
2006-07-27 08:28:00,2.30051,2.30064,2.30045,2.30045,46500000.0
2006-07-27 08:29:00,2.30035,2.30047,2.30012,2.30012,44100000.0
2006-07-27 08:30:00,2.29997,2.30028,2.2999,2.29994,20400000.0
2006-07-27 08:31:00,2.30008,2.30056,2.29997,2.30045,59200000.0
2006-07-27 08:32:00,2.30059,2.30077,2.30059,2.3007,25100000.0
2006-07-27 08:33:00,2.30079,2.30079,2.30027,2.30027,31700000.0
2006-07-27 08:34:00,2.30033,2.30073,2.30033,2.30037,59400000.0
2006-07-27 08:35:00,2.30051,2.30093,2.30051,2.30068,30900000.0
2006-07-27 08:36:00,2.30056,2.30087,2.30048,2.30087,21600000.0
2006-07-27 08:37:00,2.30083,2.30115,2.30069,2.30092,36400000.0
2006-07-27 08:38:00,2.30096,2.30104,2.30079,2.30092,44500000.0
2006-07-27 08:39:00,2.30109,2.30144,2.30102,2.30144,50600000.0
2006-07-27 08:40:00,2.30154,2.30171,2.30126,2.3014,36000000.0
2006-07-27 08:41:00,2.30133,2.30149,2.30062,2.30073,55599999.0
2006-07-27 08:42:00,2.30068,2.30099,2.30061,2.30074,52200000.0
2006-07-27 08:43:00,2.30063,2.30105,2.30063,2.30097,41100000.0
2006-07-27 08:44:00,2.30097,2.301,2.30058,2.30068,35400000.0
2006-07-27 08:45:00,2.30053,2.30088,2.30046,2.30068,30100000.0
2006-07-27 08:46:00,2.3005,2.30085,2.30047,2.3007,43500000.0
2006-07-27 08:47:00,2.30069,2.3007,2.30045,2.30045,46700000.0
2006-07-27 08:48:00,2.30049,2.30062,2.30017,2.30046,40400000.0
2006-07-27 08:49:00,2.30053,2.3008,2.30041,2.3008,22900000.0
2006-07-27 08:50:00,2.30089,2.30103,2.30065,2.30065,27000000.0
2006-07-27 08:51:00,2.29983,2.30007,2.29936,2.29936,27600000.0
2006-07-27 08:52:00,2.29926,2.29949,2.29919,2.29947,24100000.0
2006-07-27 08:53:00,2.29939,2.29953,2.29922,2.29922,26000000.0
2006-07-27 08:54:00,2.2992,2.29947,2.29917,2.29934,55000000.0
2006-07-27 08:55:00,2.2994,2.29963,2.29929,2.29963,28000000.0
2006-07-27 08:56:00,2.29973,2.30013,2.29973,2.29989,27500000.0
2006-07-27 08:57:00,2.29988,2.3,2.29942,2.29964,48500000.0
2006-07-27 08:58:00,2.29984,2.29984,2.29966,2.29976,31600000.0
2006-07-27 08:59:00,2.29977,2.2999,2.29955,2.29955,32500000.0
2006-07-27 09:00:00,2.29946,2.29958,2.29905,2.29922,43799999.0
2006-07-27 09:01:00,2.29945,2.29945,2.29921,2.29921,17000000.0
2006-07-27 09:02:00,2.29896,2.29896,2.29832,2.29833,66400000.0
2006-07-27 09:03:00,2.29829,2.29847,2.29819,2.29847,21200000.0
2006-07-27 09:04:00,2.29847,2.2988,2.29829,2.2988,28400000.0
2006-07-27 09:05:00,2.29887,2.29907,2.2988,2.29892,43700000.0
2006-07-27 09:06:00,2.29893,2.29927,2.29893,2.29902,32400000.0
2006-07-27 09:07:00,2.29899,2.29915,2.2989,2.2991,43400000.0
2006-07-27 09:08:00,2.2991,2.29933,2.29893,2.29905,36400000.0
2006-07-27 09:09:00,2.29892,2.29932,2.2989,2.29932,30400000.0
2006-07-27 09:10:00,2.29904,2.29929,2.29888,2.29929,26400000.0
2006-07-27 09:11:00,2.2987,2.2987,2.29755,2.2977,28800000.0
2006-07-27 09:12:00,2.2977,2.29821,2.29767,2.29803,72500000.0
2006-07-27 09:13:00,2.29812,2.2986,2.29812,2.29849,25900000.0
2006-07-27 09:14:00,2.29862,2.29903,2.29862,2.29903,36700000.0
2006-07-27 09:15:00,2.29908,2.29966,2.29897,2.29966,63300000.0
2006-07-27 09:16:00,2.2996,2.2997,2.29941,2.29948,72400000.0
2006-07-27 09:17:00,2.29924,2.29964,2.29903,2.29903,40800000.0
2006-07-27 09:18:00,2.29894,2.2993,2.29889,2.29889,13900000.0
2006-07-27 09:19:00,2.29858,2.29858,2.29819,2.29819,37900000.0
2006-07-27 09:20:00,2.29806,2.29822,2.29783,2.29815,33600000.0
2006-07-27 09:21:00,2.29844,2.29856,2.29809,2.29835,34400000.0
2006-07-27 09:22:00,2.29866,2.29915,2.29854,2.29854,40300000.0
2006-07-27 09:23:00,2.29852,2.29884,2.29839,2.29884,20600000.0
2006-07-27 09:24:00,2.29866,2.29879,2.29852,2.29879,30000000.0
2006-07-27 09:25:00,2.29857,2.29857,2.29836,2.29841,14100000.0
2006-07-27 09:26:00,2.29847,2.29849,2.29827,2.29831,17400000.0
2006-07-27 09:27:00,2.29853,2.29867,2.2983,2.29867,41300000.0
2006-07-27 09:28:00,2.29875,2.29884,2.29858,2.29876,41100000.0
2006-07-27 09:29:00,2.29864,2.29899,2.2986,2.29899,34400000.0
2006-07-27 09:30:00,2.29916,2.29973,2.29916,2.29955,42100000.0
2006-07-27 09:31:00,2.29953,2.29953,2.29935,2.29935,18700000.0
2006-07-27 09:32:00,2.29941,2.29942,2.29909,2.29915,39800000.0
2006-07-27 09:33:00,2.29924,2.29928,2.29886,2.29886,24900000.0
2006-07-27 09:34:00,2.29895,2.29901,2.2986,2.2987,45200000.0
2006-07-27 09:35:00,2.29873,2.29896,2.29861,2.29875,41900000.0
2006-07-27 09:36:00,2.29891,2.29898,2.29871,2.29877,52300000.0
2006-07-27 09:37:00,2.29884,2.29903,2.29884,2.29893,34100000.0
2006-07-27 09:38:00,2.29899,2.29907,2.29876,2.29905,39500000.0
2006-07-27 09:39:00,2.29886,2.29905,2.29874,2.29883,56199999.0
2006-07-27 09:40:00,2.29851,2.29863,2.29794,2.29794,56200000.0
2006-07-27 09:41:00,2.29766,2.29794,2.29758,2.29765,52900000.0
2006-07-27 09:42:00,2.29783,2.29843,2.29783,2.29843,67299998.0
2006-07-27 09:43:00,2.29871,2.29874,2.29847,2.29847,19100000.0
2006-07-27 09:44:00,2.29838,2.29847,2.29824,2.29846,22600000.0
2006-07-27 09:45:00,2.29842,2.29856,2.2979,2.2979,32800000.0
2006-07-27 09:46:00,2.29799,2.29821,2.29795,2.29817,36900000.0
2006-07-27 09:47:00,2.29803,2.2981,2.29794,2.29801,47000000.0
2006-07-27 09:48:00,2.29809,2.29834,2.29809,2.29828,64499998.0
2006-07-27 09:49:00,2.29853,2.29878,2.29853,2.29867,18500000.0
2006-07-27 09:50:00,2.29871,2.29878,2.29837,2.29843,45200000.0
2006-07-27 09:51:00,2.29869,2.29869,2.29835,2.29846,25300000.0
2006-07-27 09:52:00,2.29877,2.29886,2.29859,2.29886,35000000.0
2006-07-27 09:53:00,2.29897,2.29915,2.29876,2.29889,64400000.0
2006-07-27 09:54:00,2.29877,2.29903,2.2987,2.29893,46300000.0
2006-07-27 09:55:00,2.29891,2.2991,2.29881,2.2991,34700000.0
2006-07-27 09:56:00,2.29916,2.29947,2.29909,2.29926,22900000.0
2006-07-27 09:57:00,2.29914,2.29914,2.29901,2.29914,24800000.0
2006-07-27 09:58:00,2.2992,2.2992,2.29862,2.2987,33400000.0
2006-07-27 09:59:00,2.29884,2.29886,2.2985,2.29861,19200000.0
2006-07-27 10:00:00,2.2986,2.29885,2.2986,2.29877,42000000.0
2006-07-27 10:01:00,2.29901,2.29901,2.2982,2.29823,46300000.0
2006-07-27 10:02:00,2.29836,2.29838,2.2981,2.2981,34100000.0
2006-07-27 10:03:00,2.29812,2.29837,2.29797,2.29797,18800000.0
2006-07-27 10:04:00,2.29819,2.29825,2.29808,2.2981,45600000.0
2006-07-27 10:05:00,2.29819,2.2984,2.29819,2.29827,24000000.0
2006-07-27 10:06:00,2.29832,2.29846,2.2981,2.29819,43700000.0
2006-07-27 10:07:00,2.29845,2.29876,2.29832,2.29867,31700000.0
2006-07-27 10:08:00,2.29871,2.29884,2.29865,2.29884,34200000.0
2006-07-27 10:09:00,2.29869,2.2991,2.29869,2.29907,24800000.0
2006-07-27 10:10:00,2.29917,2.29917,2.29891,2.29895,30200000.0
2006-07-27 10:11:00,2.29869,2.299,2.29869,2.2989,47500000.0
2006-07-27 10:12:00,2.29875,2.2989,2.29859,2.29884,43300000.0
2006-07-27 10:13:00,2.29877,2.29877,2.29859,2.29876,34500000.0
2006-07-27 10:14:00,2.29884,2.29897,2.29866,2.29877,36500000.0
2006-07-27 10:15:00,2.29891,2.29906,2.29875,2.29906,21800000.0
2006-07-27 10:16:00,2.29889,2.29892,2.29874,2.29892,53899999.0
2006-07-27 10:17:00,2.29894,2.29913,2.29886,2.29913,33000000.0
2006-07-27 10:18:00,2.29886,2.29903,2.29869,2.29903,24900000.0
2006-07-27 10:19:00,2.29888,2.29895,2.2987,2.29888,32700000.0
2006-07-27 10:20:00,2.29903,2.29916,2.29881,2.2989,38200000.0
2006-07-27 10:21:00,2.29863,2.29887,2.2984,2.29877,31400000.0
2006-07-27 10:22:00,2.29874,2.29914,2.29874,2.29914,54800000.0
2006-07-27 10:23:00,2.29909,2.29932,2.29903,2.29927,28900000.0
2006-07-27 10:24:00,2.29925,2.29939,2.29924,2.29939,19200000.0
2006-07-27 10:25:00,2.29924,2.29943,2.29916,2.29943,42700000.0
2006-07-27 10:26:00,2.29962,2.29967,2.29962,2.29963,19100000.0
2006-07-27 10:27:00,2.29957,2.29973,2.29945,2.29945,38600000.0
2006-07-27 10:28:00,2.29939,2.29992,2.29939,2.29992,44800000.0
2006-07-27 10:29:00,2.30005,2.30052,2.30005,2.30052,48700000.0
2006-07-27 10:30:00,2.30041,2.30041,2.30021,2.30025,27400000.0
2006-07-27 10:31:00,2.30015,2.30109,2.30015,2.30075,44600000.0
2006-07-27 10:32:00,2.30073,2.30089,2.30037,2.30037,32000000.0
2006-07-27 10:33:00,2.30039,2.30048,2.3002,2.30032,51500000.0
2006-07-27 10:34:00,2.30033,2.30071,2.30024,2.30071,38100000.0
2006-07-27 10:35:00,2.30064,2.30084,2.30049,2.30049,31200000.0
2006-07-27 10:36:00,2.30047,2.30047,2.30005,2.30045,31400000.0
2006-07-27 10:37:00,2.30041,2.30069,2.30034,2.30058,30700000.0
2006-07-27 10:38:00,2.30061,2.30061,2.29995,2.29997,27800000.0
2006-07-27 10:39:00,2.29926,2.29988,2.29873,2.29988,31700000.0
2006-07-27 10:40:00,2.29998,2.30012,2.2998,2.2998,47700000.0
2006-07-27 10:41:00,2.29982,2.30023,2.29975,2.30023,27500000.0
2006-07-27 10:42:00,2.30011,2.30011,2.29994,2.3,25000000.0
2006-07-27 10:43:00,2.2999,2.3003,2.29983,2.3003,34500000.0
2006-07-27 10:44:00,2.30029,2.30044,2.30005,2.30005,38500000.0
2006-07-27 10:45:00,2.30013,2.3003,2.30013,2.3003,35400000.0
2006-07-27 10:46:00,2.30044,2.30079,2.3004,2.30052,38500000.0
2006-07-27 10:47:00,2.30065,2.30093,2.30065,2.30085,46500000.0
2006-07-27 10:48:00,2.3008,2.3008,2.29883,2.3001,43799999.0
2006-07-27 10:49:00,2.3004,2.30046,2.30022,2.30046,25100000.0
2006-07-27 10:50:00,2.30055,2.30073,2.30045,2.30054,29100000.0
2006-07-27 10:51:00,2.30055,2.30064,2.30042,2.3005,21400000.0
2006-07-27 10:52:00,2.30055,2.30062,2.30047,2.30062,49100000.0
2006-07-27 10:53:00,2.30071,2.30083,2.30059,2.30061,33600000.0
2006-07-27 10:54:00,2.30061,2.30069,2.30061,2.30063,25100000.0
2006-07-27 10:55:00,2.3006,2.30075,2.30053,2.3007,43000000.0
2006-07-27 10:56:00,2.30053,2.3006,2.30035,2.3006,15900000.0
2006-07-27 10:57:00,2.30062,2.30082,2.30039,2.30052,57500000.0
2006-07-27 10:58:00,2.30078,2.30119,2.30078,2.30115,32000000.0
2006-07-27 10:59:00,2.30117,2.30139,2.301,2.30139,45900000.0
2006-07-27 11:00:00,2.30137,2.30178,2.30137,2.30149,33800000.0
2006-07-27 11:01:00,2.30131,2.30149,2.30118,2.30119,51300000.0
2006-07-27 11:02:00,2.3013,2.30153,2.30125,2.30153,38000000.0
2006-07-27 11:03:00,2.30139,2.30159,2.30132,2.30151,29100000.0
2006-07-27 11:04:00,2.30132,2.30154,2.3013,2.30149,43500000.0
2006-07-27 11:05:00,2.30158,2.30177,2.30144,2.30148,42600000.0
2006-07-27 11:06:00,2.30181,2.30198,2.30164,2.30192,32700000.0
2006-07-27 11:07:00,2.30183,2.30183,2.30161,2.30173,41500001.0
2006-07-27 11:08:00,2.30182,2.30221,2.30182,2.30188,67600000.0
2006-07-27 11:09:00,2.30187,2.30214,2.30187,2.302,34300001.0
2006-07-27 11:10:00,2.30186,2.30206,2.30152,2.30152,45900000.0
2006-07-27 11:11:00,2.30152,2.30152,2.30119,2.3013,31800000.0
2006-07-27 11:12:00,2.30124,2.30148,2.3012,2.30148,39600000.0
2006-07-27 11:13:00,2.30153,2.302,2.30153,2.30196,28000000.0
2006-07-27 11:14:00,2.30218,2.30239,2.30214,2.30216,44100000.0
2006-07-27 11:15:00,2.30215,2.30242,2.30215,2.30232,31600000.0
2006-07-27 11:16:00,2.30224,2.30247,2.30216,2.30216,37900000.0
2006-07-27 11:17:00,2.30219,2.30219,2.30194,2.30194,16000000.0
2006-07-27 11:18:00,2.30211,2.3024,2.30211,2.3024,18400000.0
2006-07-27 11:19:00,2.30219,2.30219,2.30181,2.30189,19200000.0
2006-07-27 11:20:00,2.30195,2.30262,2.30195,2.30262,47200000.0
2006-07-27 11:21:00,2.30251,2.30311,2.30251,2.3029,28700000.0
2006-07-27 11:22:00,2.3027,2.30283,2.3024,2.30246,17800000.0
2006-07-27 11:23:00,2.30257,2.30304,2.30257,2.30289,45300000.0
2006-07-27 11:24:00,2.30297,2.30297,2.30257,2.30265,25000000.0
2006-07-27 11:25:00,2.30271,2.3028,2.30257,2.30263,27600000.0
2006-07-27 11:26:00,2.30149,2.30256,2.29995,2.30256,29200000.0
2006-07-27 11:27:00,2.30256,2.30281,2.30255,2.30278,52100000.0
2006-07-27 11:28:00,2.30274,2.30286,2.3025,2.3025,48100000.0
2006-07-27 11:29:00,2.3025,2.30297,2.3025,2.3027,34100000.0
2006-07-27 11:30:00,2.30276,2.3031,2.30276,2.30309,28200000.0
2006-07-27 11:31:00,2.30301,2.30318,2.30291,2.30291,80399999.0
2006-07-27 11:32:00,2.30297,2.30329,2.30297,2.303,31400000.0
2006-07-27 11:33:00,2.3028,2.3028,2.30259,2.30273,51200001.0
2006-07-27 11:34:00,2.30256,2.30267,2.30236,2.30236,62300000.0
2006-07-27 11:35:00,2.30245,2.30249,2.30217,2.30217,35600000.0
2006-07-27 11:36:00,2.30237,2.30248,2.30206,2.30237,56200000.0
2006-07-27 11:37:00,2.30238,2.30241,2.30234,2.30241,30800000.0
2006-07-27 11:38:00,2.30231,2.30247,2.30187,2.30201,52600000.0
2006-07-27 11:39:00,2.30199,2.30203,2.30138,2.30153,43500000.0
2006-07-27 11:40:00,2.30147,2.30185,2.30147,2.30185,24400000.0
2006-07-27 11:41:00,2.30167,2.3018,2.30161,2.30175,33800000.0
2006-07-27 11:42:00,2.30169,2.30194,2.30169,2.30169,54500000.0
2006-07-27 11:43:00,2.30172,2.30181,2.3016,2.3016,31000000.0
2006-07-27 11:44:00,2.30157,2.30157,2.3014,2.30145,23900000.0
2006-07-27 11:45:00,2.30142,2.30142,2.30113,2.30113,54300000.0
2006-07-27 11:46:00,2.30126,2.30155,2.30123,2.30145,17600000.0
2006-07-27 11:47:00,2.30166,2.30183,2.30157,2.30168,37400000.0
2006-07-27 11:48:00,2.30143,2.30151,2.30121,2.30134,58400000.0
2006-07-27 11:49:00,2.3013,2.30187,2.30122,2.30171,25400000.0
2006-07-27 11:50:00,2.30167,2.30173,2.30121,2.30136,55300000.0
2006-07-27 11:51:00,2.30142,2.30147,2.30122,2.30144,51000000.0
2006-07-27 11:52:00,2.30151,2.30151,2.30118,2.30129,29200000.0
2006-07-27 11:53:00,2.30118,2.30134,2.30114,2.30128,41500000.0
2006-07-27 11:54:00,2.30126,2.30132,2.30108,2.30125,35000000.0
2006-07-27 11:55:00,2.30124,2.30159,2.3012,2.3012,38000000.0
2006-07-27 11:56:00,2.30124,2.30124,2.29893,2.30066,43000000.0
2006-07-27 11:57:00,2.30105,2.30123,2.30092,2.30113,32500000.0
2006-07-27 11:58:00,2.3013,2.3013,2.3009,2.3009,28400000.0
2006-07-27 11:59:00,2.30089,2.3011,2.30084,2.30108,48700000.0
2006-07-27 12:00:00,2.30105,2.30105,2.30071,2.30079,25100000.0
2006-07-27 12:01:00,2.30087,2.30097,2.30078,2.30087,50000000.0
2006-07-27 12:02:00,2.30071,2.30094,2.30065,2.30078,53500001.0
2006-07-27 12:03:00,2.30076,2.30097,2.30073,2.30077,21600000.0
2006-07-27 12:04:00,2.30066,2.301,2.30066,2.30072,37300000.0
2006-07-27 12:05:00,2.30084,2.30084,2.30065,2.30068,36700000.0
2006-07-27 12:06:00,2.30075,2.30092,2.30049,2.30092,25100000.0
2006-07-27 12:07:00,2.30089,2.30094,2.30066,2.30066,37900000.0
2006-07-27 12:08:00,2.30034,2.30034,2.2987,2.30028,23200000.0
2006-07-27 12:09:00,2.30095,2.30121,2.30095,2.30111,37600000.0
2006-07-27 12:10:00,2.30121,2.30121,2.30073,2.30073,37100000.0
2006-07-27 12:11:00,2.30067,2.30077,2.30057,2.30077,55100000.0
2006-07-27 12:12:00,2.3005,2.3005,2.30021,2.30046,41300000.0
2006-07-27 12:13:00,2.30032,2.30032,2.30015,2.30015,46700000.0
2006-07-27 12:14:00,2.30015,2.30015,2.29993,2.29994,46500000.0
2006-07-27 12:15:00,2.29983,2.29995,2.29978,2.29988,32000000.0
2006-07-27 12:16:00,2.29981,2.29992,2.29963,2.29963,45000000.0
2006-07-27 12:17:00,2.29967,2.29969,2.2991,2.2991,35200000.0
2006-07-27 12:18:00,2.29924,2.29942,2.29915,2.29941,45100000.0
2006-07-27 12:19:00,2.29959,2.30003,2.29959,2.29994,23300000.0
2006-07-27 12:20:00,2.30002,2.30024,2.30001,2.30022,33200000.0
2006-07-27 12:21:00,2.30016,2.30026,2.30003,2.3001,25000000.0
2006-07-27 12:22:00,2.30027,2.30042,2.3001,2.3001,50100000.0
2006-07-27 12:23:00,2.30013,2.30032,2.29996,2.30026,40100000.0
2006-07-27 12:24:00,2.30031,2.30031,2.29971,2.29971,27300000.0
2006-07-27 12:25:00,2.29984,2.29992,2.29963,2.29987,33700000.0
2006-07-27 12:26:00,2.29981,2.30003,2.29977,2.30003,33000000.0
2006-07-27 12:27:00,2.30025,2.30053,2.30019,2.30053,41500000.0
2006-07-27 12:28:00,2.30044,2.30044,2.30008,2.30029,23800000.0
2006-07-27 12:29:00,2.30019,2.3004,2.2999,2.2999,36100000.0
2006-07-27 12:30:00,2.2999,2.2999,2.29948,2.29948,36300000.0
2006-07-27 12:31:00,2.29949,2.29965,2.29942,2.29953,39700000.0
2006-07-27 12:32:00,2.29952,2.29957,2.29933,2.29944,21400000.0
2006-07-27 12:33:00,2.2994,2.29969,2.2994,2.29955,27400000.0
2006-07-27 12:34:00,2.29947,2.29979,2.29943,2.29972,27000000.0
2006-07-27 12:35:00,2.29972,2.29974,2.29947,2.29965,21700000.0
2006-07-27 12:36:00,2.29967,2.29992,2.29954,2.29981,27100000.0
2006-07-27 12:37:00,2.30014,2.30034,2.29999,2.30034,26600000.0
2006-07-27 12:38:00,2.30049,2.30068,2.30038,2.30068,53300000.0
2006-07-27 12:39:00,2.30068,2.30068,2.30031,2.30035,25600000.0
2006-07-27 12:40:00,2.30021,2.30042,2.30015,2.30035,41600000.0
2006-07-27 12:41:00,2.30045,2.30051,2.30014,2.30047,37500000.0
2006-07-27 12:42:00,2.30042,2.30063,2.30042,2.30046,42900000.0
2006-07-27 12:43:00,2.30049,2.3008,2.30049,2.30064,35800000.0
2006-07-27 12:44:00,2.30003,2.30004,2.29894,2.30004,26500000.0
2006-07-27 12:45:00,2.30047,2.30055,2.30029,2.30053,36300000.0
2006-07-27 12:46:00,2.30034,2.30048,2.3001,2.30021,21600000.0
2006-07-27 12:47:00,2.30014,2.30045,2.30014,2.30019,40600000.0
2006-07-27 12:48:00,2.30006,2.30012,2.2999,2.30009,49200000.0
2006-07-27 12:49:00,2.30018,2.3005,2.30006,2.3005,56299998.0
2006-07-27 12:50:00,2.30053,2.30105,2.30042,2.30095,32300000.0
2006-07-27 12:51:00,2.30077,2.30078,2.30048,2.3006,16000000.0
2006-07-27 12:52:00,2.30054,2.30054,2.3001,2.3001,20700000.0
2006-07-27 12:53:00,2.30028,2.30028,2.3,2.30007,16800000.0
2006-07-27 12:54:00,2.29994,2.30041,2.29994,2.30026,43700000.0
2006-07-27 12:55:00,2.30022,2.30025,2.30002,2.30012,20300000.0
2006-07-27 12:56:00,2.30011,2.30039,2.29996,2.30015,30100000.0
2006-07-27 12:57:00,2.30017,2.30036,2.30014,2.30026,39100000.0
2006-07-27 12:58:00,2.30005,2.30005,2.29956,2.29958,27100000.0
2006-07-27 12:59:00,2.29962,2.30001,2.29962,2.30001,59000000.0
2006-07-27 13:00:00,2.29996,2.29997,2.29977,2.29992,39000000.0
2006-07-27 13:01:00,2.30022,2.30045,2.30014,2.30032,28700000.0
2006-07-27 13:02:00,2.30049,2.30069,2.30038,2.3006,46700000.0
2006-07-27 13:03:00,2.30047,2.30066,2.30034,2.30034,42100000.0
2006-07-27 13:04:00,2.30033,2.30046,2.30033,2.30043,40400000.0
2006-07-27 13:05:00,2.30046,2.30046,2.30009,2.3002,18200000.0
2006-07-27 13:06:00,2.30025,2.30038,2.30009,2.30014,40000000.0
2006-07-27 13:07:00,2.30008,2.3001,2.29991,2.3001,53800000.0
2006-07-27 13:08:00,2.30007,2.30017,2.29997,2.30012,30200000.0
2006-07-27 13:09:00,2.29999,2.3001,2.29991,2.3001,42800000.0
2006-07-27 13:10:00,2.29994,2.30014,2.29984,2.29988,36700000.0
2006-07-27 13:11:00,2.2999,2.2999,2.29945,2.29966,31500000.0
2006-07-27 13:12:00,2.29968,2.29976,2.29959,2.29976,34000000.0
2006-07-27 13:13:00,2.29983,2.3,2.29983,2.29992,50300000.0
2006-07-27 13:14:00,2.29987,2.29995,2.29986,2.2999,23500000.0
2006-07-27 13:15:00,2.29977,2.29991,2.29956,2.29984,54000000.0
2006-07-27 13:16:00,2.29969,2.29985,2.29948,2.29953,36600000.0
2006-07-27 13:17:00,2.29951,2.29953,2.29939,2.29939,55700001.0
2006-07-27 13:18:00,2.2995,2.29973,2.2995,2.29959,34500000.0
2006-07-27 13:19:00,2.29959,2.29959,2.2994,2.29949,24200000.0
2006-07-27 13:20:00,2.29966,2.30018,2.29966,2.30012,30300000.0
2006-07-27 13:21:00,2.30017,2.30035,2.30006,2.30035,39200000.0
2006-07-27 13:22:00,2.30041,2.30044,2.30027,2.30037,24500000.0
2006-07-27 13:23:00,2.30031,2.30042,2.30008,2.30018,36400000.0
2006-07-27 13:24:00,2.30012,2.3004,2.30012,2.30022,32800000.0
2006-07-27 13:25:00,2.3003,2.30051,2.30026,2.30037,41400000.0
2006-07-27 13:26:00,2.30046,2.30057,2.30025,2.30025,23900000.0
2006-07-27 13:27:00,2.30006,2.30033,2.30006,2.30027,29400000.0
2006-07-27 13:28:00,2.3003,2.30038,2.30018,2.30022,26600000.0
2006-07-27 13:29:00,2.30038,2.30093,2.30037,2.30093,33600000.0
2006-07-27 13:30:00,2.30028,2.30028,2.29899,2.30016,29000000.0
2006-07-27 13:31:00,2.30063,2.30114,2.30063,2.30114,37300000.0
2006-07-27 13:32:00,2.3011,2.30116,2.30099,2.30099,22600000.0
2006-07-27 13:33:00,2.3009,2.30123,2.30083,2.30123,33300000.0
2006-07-27 13:34:00,2.30125,2.30131,2.30105,2.3011,42400000.0
2006-07-27 13:35:00,2.30091,2.30099,2.30059,2.30061,47900000.0
2006-07-27 13:36:00,2.30057,2.3007,2.30042,2.3006,46200000.0
2006-07-27 13:37:00,2.30041,2.30065,2.30035,2.30056,32600000.0
2006-07-27 13:38:00,2.30055,2.30055,2.30011,2.30042,27500000.0
2006-07-27 13:39:00,2.30048,2.3006,2.30036,2.30036,51100000.0
2006-07-27 13:40:00,2.30031,2.30045,2.30005,2.30005,21600000.0
2006-07-27 13:41:00,2.30004,2.30006,2.29991,2.29991,22700000.0
2006-07-27 13:42:00,2.3,2.30036,2.3,2.30022,48500000.0
2006-07-27 13:43:00,2.29994,2.30018,2.2999,2.2999,18400000.0
2006-07-27 13:44:00,2.29996,2.30003,2.29978,2.29983,30200000.0
2006-07-27 13:45:00,2.29993,2.29997,2.29989,2.29989,22800000.0
2006-07-27 13:46:00,2.30003,2.30025,2.30002,2.30014,54700000.0
2006-07-27 13:47:00,2.3001,2.30019,2.30007,2.30007,32700000.0
2006-07-27 13:48:00,2.30011,2.30027,2.3,2.30001,32000000.0
2006-07-27 13:49:00,2.30012,2.30043,2.30012,2.30043,19900000.0
2006-07-27 13:50:00,2.30036,2.30036,2.30023,2.30029,18000000.0
2006-07-27 13:51:00,2.30018,2.30032,2.30008,2.30008,36100000.0
2006-07-27 13:52:00,2.29976,2.30007,2.29894,2.30007,42400000.0
2006-07-27 13:53:00,2.30011,2.3003,2.29997,2.29997,35000000.0
2006-07-27 13:54:00,2.29976,2.29993,2.29972,2.29993,34400000.0
2006-07-27 13:55:00,2.29993,2.30011,2.2997,2.29992,31700000.0
2006-07-27 13:56:00,2.29998,2.3001,2.2998,2.3001,35800000.0
2006-07-27 13:57:00,2.30022,2.30022,2.29985,2.30015,30000000.0
2006-07-27 13:58:00,2.30006,2.30017,2.29994,2.30017,51300000.0
2006-07-27 13:59:00,2.2999,2.2999,2.29945,2.29945,30100000.0
2006-07-27 14:00:00,2.29942,2.29942,2.2992,2.29936,43900000.0
2006-07-27 14:01:00,2.29933,2.29955,2.29933,2.29955,34000000.0
2006-07-27 14:02:00,2.29953,2.29967,2.29943,2.29943,23700000.0
2006-07-27 14:03:00,2.29962,2.29974,2.29959,2.29959,37400000.0
2006-07-27 14:04:00,2.29957,2.29969,2.29947,2.29969,30700000.0
2006-07-27 14:05:00,2.29964,2.29971,2.29957,2.29957,47300000.0
2006-07-27 14:06:00,2.29955,2.29993,2.29955,2.29976,15500000.0
2006-07-27 14:07:00,2.29972,2.30028,2.29972,2.30024,41800000.0
2006-07-27 14:08:00,2.30035,2.30048,2.29994,2.29994,20600000.0
2006-07-27 14:09:00,2.30009,2.3002,2.29992,2.30004,43500000.0
2006-07-27 14:10:00,2.30007,2.30008,2.29986,2.29991,53400000.0
2006-07-27 14:11:00,2.29991,2.30024,2.29984,2.30013,54800000.0
2006-07-27 14:12:00,2.3005,2.3005,2.30014,2.30025,32600000.0
2006-07-27 14:13:00,2.30013,2.30029,2.29998,2.3,57100000.0
2006-07-27 14:14:00,2.30007,2.30043,2.30007,2.30043,42100000.0
2006-07-27 14:15:00,2.30031,2.30048,2.30031,2.30045,34400000.0
2006-07-27 14:16:00,2.30018,2.30022,2.30005,2.30022,17300000.0
2006-07-27 14:17:00,2.30018,2.30027,2.3,2.30002,17000000.0
2006-07-27 14:18:00,2.30025,2.30031,2.3002,2.30031,22800000.0
2006-07-27 14:19:00,2.30022,2.30039,2.30016,2.30016,49500000.0
2006-07-27 14:20:00,2.30017,2.30027,2.30004,2.30027,41400000.0
2006-07-27 14:21:00,2.30018,2.30031,2.30005,2.30005,34200000.0
2006-07-27 14:22:00,2.29956,2.30012,2.29892,2.30012,21400000.0
2006-07-27 14:23:00,2.30006,2.30032,2.30006,2.30025,23700000.0
2006-07-27 14:24:00,2.30026,2.30045,2.30024,2.30024,24000000.0
2006-07-27 14:25:00,2.30011,2.30034,2.30011,2.30017,33200000.0
2006-07-27 14:26:00,2.30008,2.30031,2.30002,2.30002,64900000.0
2006-07-27 14:27:00,2.30005,2.30019,2.29982,2.30006,25800000.0
2006-07-27 14:28:00,2.29995,2.29998,2.29835,2.29835,35600000.0
2006-07-27 14:29:00,2.29847,2.29904,2.29833,2.29833,30100000.0
2006-07-27 14:30:00,2.29805,2.2982,2.29795,2.29807,47700000.0
2006-07-27 14:31:00,2.29879,2.30056,2.29879,2.30056,28700000.0
2006-07-27 14:32:00,2.30051,2.30053,2.29985,2.3003,41400000.0
2006-07-27 14:33:00,2.30039,2.30068,2.30023,2.3006,35000000.0
2006-07-27 14:34:00,2.30071,2.30072,2.30049,2.30065,44300000.0
2006-07-27 14:35:00,2.30046,2.30094,2.30037,2.30057,21100000.0
2006-07-27 14:36:00,2.30032,2.30038,2.29968,2.30027,25100000.0
2006-07-27 14:37:00,2.30022,2.30037,2.30013,2.30033,27300000.0
2006-07-27 14:38:00,2.29981,2.30141,2.29922,2.30134,31400000.0
2006-07-27 14:39:00,2.30122,2.30142,2.30115,2.30115,24700000.0
2006-07-27 14:40:00,2.30119,2.30119,2.30067,2.30097,41400000.0
2006-07-27 14:41:00,2.30077,2.30097,2.30076,2.30076,33200000.0
2006-07-27 14:42:00,2.30079,2.30102,2.30068,2.30102,29100000.0
2006-07-27 14:43:00,2.30117,2.30117,2.30054,2.30082,41000000.0
2006-07-27 14:44:00,2.30074,2.30093,2.30045,2.30055,36900000.0
2006-07-27 14:45:00,2.30042,2.30058,2.30019,2.30019,52600000.0
2006-07-27 14:46:00,2.30029,2.30047,2.30028,2.30032,28100000.0
2006-07-27 14:47:00,2.30051,2.30081,2.30038,2.30059,37500000.0
2006-07-27 14:48:00,2.30081,2.30095,2.30065,2.30065,29500000.0
2006-07-27 14:49:00,2.30084,2.30122,2.30084,2.30122,33900000.0
2006-07-27 14:50:00,2.30097,2.30108,2.30085,2.30108,34700000.0
2006-07-27 14:51:00,2.30091,2.30122,2.30076,2.30096,27500000.0
2006-07-27 14:52:00,2.30098,2.30114,2.30084,2.30084,42400000.0
2006-07-27 14:53:00,2.30081,2.30103,2.30068,2.30103,34800000.0
2006-07-27 14:54:00,2.30092,2.30102,2.30038,2.30051,27800000.0
2006-07-27 14:55:00,2.30037,2.30063,2.30024,2.30045,33000000.0
2006-07-27 14:56:00,2.30058,2.30093,2.30049,2.30055,31000000.0
2006-07-27 14:57:00,2.30045,2.30062,2.30021,2.30037,41600000.0
2006-07-27 14:58:00,2.30035,2.30054,2.30016,2.30047,56900000.0
2006-07-27 14:59:00,2.30045,2.30045,2.30022,2.30028,26400000.0
2006-07-27 15:00:00,2.30039,2.30048,2.29993,2.30005,36100000.0
2006-07-27 15:01:00,2.30012,2.30032,2.30012,2.30016,27200000.0
2006-07-27 15:02:00,2.30028,2.30029,2.29995,2.30019,22700000.0
2006-07-27 15:03:00,2.30031,2.30031,2.29988,2.29988,8800000.0
2006-07-27 15:04:00,2.29991,2.3003,2.29991,2.30025,40000000.0
2006-07-27 15:05:00,2.30001,2.30002,2.29945,2.29945,38400000.0
2006-07-27 15:06:00,2.29924,2.29933,2.29869,2.29893,45500000.0
2006-07-27 15:07:00,2.29869,2.29901,2.29869,2.29879,28000000.0
2006-07-27 15:08:00,2.29888,2.29915,2.29877,2.29915,28400000.0
2006-07-27 15:09:00,2.29937,2.29941,2.29864,2.29865,50700000.0
2006-07-27 15:10:00,2.29868,2.29932,2.29856,2.29932,40100000.0
2006-07-27 15:11:00,2.29944,2.29944,2.29869,2.29869,24400000.0
2006-07-27 15:12:00,2.29837,2.29938,2.29837,2.29926,29900000.0
2006-07-27 15:13:00,2.29958,2.29973,2.29948,2.29948,36300000.0
2006-07-27 15:14:00,2.29967,2.29972,2.29938,2.2994,20700000.0
2006-07-27 15:15:00,2.29941,2.29942,2.29923,2.29934,38500000.0
2006-07-27 15:16:00,2.29934,2.2995,2.29934,2.29943,33100000.0
2006-07-27 15:17:00,2.29956,2.29994,2.29951,2.29994,29000000.0
2006-07-27 15:18:00,2.30005,2.30072,2.30005,2.30072,44600000.0
2006-07-27 15:19:00,2.3006,2.30066,2.30007,2.30007,39600000.0
2006-07-27 15:20:00,2.30002,2.30017,2.29967,2.29967,31200000.0
2006-07-27 15:21:00,2.29957,2.29969,2.29938,2.29956,28800000.0
2006-07-27 15:22:00,2.29941,2.29983,2.29931,2.29983,41000000.0
2006-07-27 15:23:00,2.29962,2.29985,2.29942,2.29964,34100000.0
2006-07-27 15:24:00,2.29986,2.30028,2.29973,2.30015,33500000.0
2006-07-27 15:25:00,2.30028,2.30051,2.29982,2.29982,35700001.0
2006-07-27 15:26:00,2.30004,2.30021,2.29953,2.29961,34900000.0
2006-07-27 15:27:00,2.29955,2.29962,2.29882,2.29908,35900000.0
2006-07-27 15:28:00,2.29913,2.29913,2.29878,2.29893,43100000.0
2006-07-27 15:29:00,2.29904,2.29904,2.29891,2.29899,43900000.0
2006-07-27 15:30:00,2.29891,2.29916,2.29891,2.299,28700000.0
2006-07-27 15:31:00,2.29894,2.2994,2.29892,2.29937,20000000.0
2006-07-27 15:32:00,2.29938,2.29963,2.29925,2.29937,34800000.0
2006-07-27 15:33:00,2.29941,2.29941,2.29904,2.29913,68399999.0
2006-07-27 15:34:00,2.29908,2.29908,2.29845,2.29845,24500000.0
2006-07-27 15:35:00,2.2984,2.29854,2.2982,2.29846,39700000.0
2006-07-27 15:36:00,2.2983,2.2983,2.29792,2.29805,48600000.0
2006-07-27 15:37:00,2.29827,2.29827,2.29787,2.29791,32500000.0
2006-07-27 15:38:00,2.29811,2.29823,2.29802,2.29809,46800000.0
2006-07-27 15:39:00,2.2983,2.29876,2.29825,2.29856,27500000.0
2006-07-27 15:40:00,2.29883,2.29915,2.29866,2.29897,34600000.0
2006-07-27 15:41:00,2.29921,2.29933,2.29898,2.29925,45700000.0
2006-07-27 15:42:00,2.29942,2.29954,2.29924,2.2993,32800000.0
2006-07-27 15:43:00,2.29944,2.29978,2.29938,2.29978,42100000.0
2006-07-27 15:44:00,2.29963,2.29984,2.29958,2.29973,31500000.0
2006-07-27 15:45:00,2.29991,2.30009,2.29981,2.30006,51400000.0
2006-07-27 15:46:00,2.30016,2.30035,2.2999,2.2999,21000000.0
2006-07-27 15:47:00,2.29976,2.29992,2.29937,2.29937,57500000.0
2006-07-27 15:48:00,2.2993,2.29953,2.29925,2.29932,44200000.0
2006-07-27 15:49:00,2.29935,2.29935,2.29886,2.29931,41700000.0
2006-07-27 15:50:00,2.29949,2.29987,2.29949,2.29968,33600000.0
2006-07-27 15:51:00,2.29963,2.29988,2.29959,2.29959,28400000.0
2006-07-27 15:52:00,2.2997,2.29978,2.29946,2.29973,39700000.0
2006-07-27 15:53:00,2.29959,2.29966,2.29925,2.29927,22600000.0
2006-07-27 15:54:00,2.29939,2.30021,2.29939,2.30021,27100000.0
2006-07-27 15:55:00,2.30025,2.30046,2.30014,2.30022,29500000.0
2006-07-27 15:56:00,2.30003,2.30006,2.2999,2.29995,31800000.0
2006-07-27 15:57:00,2.29985,2.30003,2.29962,2.29973,36900000.0
2006-07-27 15:58:00,2.29966,2.29979,2.29953,2.29979,35400000.0
2006-07-27 15:59:00,2.2999,2.2999,2.29958,2.29968,21100000.0
2006-07-27 16:00:00,2.29967,2.29975,2.2996,2.29975,34200000.0
2006-07-27 16:01:00,2.29974,2.29974,2.29926,2.2994,59100000.0
2006-07-27 16:02:00,2.29902,2.29931,2.29872,2.29872,46500000.0
2006-07-27 16:03:00,2.29864,2.29864,2.29824,2.2985,30400000.0
2006-07-27 16:04:00,2.29877,2.29914,2.29857,2.29914,27100000.0
2006-07-27 16:05:00,2.29922,2.29946,2.29917,2.29931,30000000.0
2006-07-27 16:06:00,2.29965,2.30033,2.29965,2.3003,29300000.0
2006-07-27 16:07:00,2.30035,2.30039,2.29969,2.29969,37600000.0
2006-07-27 16:08:00,2.29981,2.30013,2.29969,2.29973,28000000.0
2006-07-27 16:09:00,2.29993,2.3005,2.29993,2.30037,25000000.0
2006-07-27 16:10:00,2.30018,2.30018,2.29996,2.30001,26000000.0
2006-07-27 16:11:00,2.29997,2.30023,2.29979,2.30023,23600000.0
2006-07-27 16:12:00,2.30035,2.3005,2.30003,2.30019,47900000.0
2006-07-27 16:13:00,2.30025,2.30043,2.30017,2.30021,27400000.0
2006-07-27 16:14:00,2.30031,2.30038,2.30015,2.30025,46300000.0
2006-07-27 16:15:00,2.30032,2.30035,2.29987,2.29995,42000000.0
2006-07-27 16:16:00,2.30001,2.30059,2.29998,2.30054,32900000.0
2006-07-27 16:17:00,2.30052,2.30067,2.3001,2.30038,19600000.0
2006-07-27 16:18:00,2.30052,2.30123,2.30052,2.30113,23100000.0
2006-07-27 16:19:00,2.30119,2.30123,2.30095,2.30103,56300000.0
2006-07-27 16:20:00,2.30095,2.30105,2.30069,2.30078,21900000.0
2006-07-27 16:21:00,2.3008,2.30098,2.30067,2.30077,29200000.0
2006-07-27 16:22:00,2.30087,2.30102,2.30051,2.30053,42100000.0
2006-07-27 16:23:00,2.30038,2.30048,2.30017,2.30022,18500000.0
2006-07-27 16:24:00,2.30018,2.30018,2.29998,2.30007,34400000.0
2006-07-27 16:25:00,2.30019,2.30027,2.30003,2.30008,45000000.0
2006-07-27 16:26:00,2.30017,2.30034,2.30012,2.30034,41300000.0
2006-07-27 16:27:00,2.3004,2.30044,2.30018,2.30028,36200000.0
2006-07-27 16:28:00,2.30037,2.30046,2.30021,2.30033,36700000.0
2006-07-27 16:29:00,2.30013,2.30054,2.30013,2.30054,23700000.0
2006-07-27 16:30:00,2.30054,2.30087,2.3005,2.30056,51400000.0
2006-07-27 16:31:00,2.30054,2.30067,2.30019,2.30019,32000000.0
2006-07-27 16:32:00,2.30017,2.30017,2.29991,2.29997,23800000.0
2006-07-27 16:33:00,2.30004,2.3003,2.3,2.3003,50699999.0
2006-07-27 16:34:00,2.30027,2.30049,2.30023,2.30027,33800000.0
2006-07-27 16:35:00,2.30022,2.30053,2.30022,2.30053,26000000.0
2006-07-27 16:36:00,2.30044,2.30105,2.30043,2.30103,57900000.0
2006-07-27 16:37:00,2.30107,2.30136,2.30104,2.30122,34000000.0
2006-07-27 16:38:00,2.30113,2.30119,2.30095,2.30095,39500000.0
2006-07-27 16:39:00,2.30102,2.30106,2.30075,2.30097,55700000.0
2006-07-27 16:40:00,2.30122,2.30124,2.30092,2.30109,44600000.0
2006-07-27 16:41:00,2.3011,2.30143,2.30091,2.30143,45300000.0
2006-07-27 16:42:00,2.30161,2.30176,2.30157,2.3017,51300000.0
2006-07-27 16:43:00,2.30192,2.30198,2.30181,2.3019,58999999.0
2006-07-27 16:44:00,2.30173,2.30178,2.30151,2.30152,46200000.0
2006-07-27 16:45:00,2.30154,2.30165,2.3015,2.30155,36000000.0
2006-07-27 16:46:00,2.3017,2.30194,2.30153,2.30194,37900000.0
2006-07-27 16:47:00,2.30215,2.30219,2.30191,2.30198,39900000.0
2006-07-27 16:48:00,2.30181,2.30203,2.30176,2.30187,32100000.0
2006-07-27 16:49:00,2.3019,2.30229,2.30188,2.30229,21900000.0
2006-07-27 16:50:00,2.30225,2.30225,2.30189,2.30199,30500000.0
2006-07-27 16:51:00,2.30191,2.3021,2.3018,2.3021,26600000.0
2006-07-27 16:52:00,2.30196,2.30196,2.3017,2.30188,20800000.0
2006-07-27 16:53:00,2.30178,2.30203,2.30164,2.30182,35700000.0
2006-07-27 16:54:00,2.30191,2.30213,2.30182,2.30195,34400000.0
2006-07-27 16:55:00,2.30187,2.30202,2.30179,2.3019,37200000.0
2006-07-27 16:56:00,2.30184,2.30213,2.30184,2.30208,33000000.0
2006-07-27 16:57:00,2.30192,2.30192,2.30172,2.30184,31200000.0
2006-07-27 16:58:00,2.30186,2.30219,2.30185,2.30185,32600000.0
2006-07-27 16:59:00,2.30205,2.30265,2.30205,2.30265,23200000.0
2006-07-27 17:00:00,2.30257,2.30257,2.30237,2.30252,45700000.0
2006-07-27 17:01:00,2.30278,2.30314,2.30273,2.30288,35100000.0
2006-07-27 17:02:00,2.30267,2.30286,2.30267,2.30286,36400000.0
2006-07-27 17:03:00,2.30282,2.30285,2.3026,2.30278,31300000.0
2006-07-27 17:04:00,2.30274,2.30288,2.3026,2.30282,38000000.0
2006-07-27 17:05:00,2.303,2.30357,2.30287,2.30357,62400000.0
2006-07-27 17:06:00,2.30388,2.30409,2.30364,2.30394,31000000.0
2006-07-27 17:07:00,2.30403,2.30445,2.30386,2.30422,34100000.0
2006-07-27 17:08:00,2.3042,2.30426,2.3037,2.30382,28500000.0
2006-07-27 17:09:00,2.30369,2.30402,2.30369,2.3039,33200000.0
2006-07-27 17:10:00,2.30386,2.30392,2.30362,2.30378,48400000.0
2006-07-27 17:11:00,2.30376,2.30398,2.30359,2.30359,33300000.0
2006-07-27 17:12:00,2.3036,2.30365,2.30352,2.30363,40100000.0
2006-07-27 17:13:00,2.30358,2.30371,2.30334,2.30348,35300000.0
2006-07-27 17:14:00,2.3034,2.30341,2.30316,2.30326,26000000.0
2006-07-27 17:15:00,2.30325,2.30325,2.30307,2.3032,20400000.0
2006-07-27 17:16:00,2.30327,2.30348,2.30325,2.30325,31300000.0
2006-07-27 17:17:00,2.30331,2.30331,2.30311,2.30313,18000000.0
2006-07-27 17:18:00,2.30302,2.30314,2.30302,2.30314,13400000.0
2006-07-27 17:19:00,2.30323,2.30328,2.30299,2.30319,40300000.0
2006-07-27 17:20:00,2.30338,2.30358,2.30335,2.30335,33900000.0
2006-07-27 17:21:00,2.30327,2.30346,2.30327,2.30338,49900000.0
2006-07-27 17:22:00,2.30339,2.30358,2.30333,2.30337,41000000.0
2006-07-27 17:23:00,2.30355,2.30362,2.30326,2.30326,16000000.0
2006-07-27 17:24:00,2.30319,2.30324,2.3028,2.303,44800000.0
2006-07-27 17:25:00,2.30302,2.30309,2.30263,2.3027,47100000.0
2006-07-27 17:26:00,2.30267,2.30297,2.30261,2.30278,26300000.0
2006-07-27 17:27:00,2.30292,2.30297,2.30267,2.30297,39500000.0
2006-07-27 17:28:00,2.30296,2.30296,2.30254,2.30254,37300000.0
2006-07-27 17:29:00,2.30248,2.30265,2.3024,2.30255,44500000.0
2006-07-27 17:30:00,2.3024,2.30282,2.30239,2.30263,54700000.0
2006-07-27 17:31:00,2.30262,2.30285,2.30233,2.3026,56700000.0
2006-07-27 17:32:00,2.30227,2.30227,2.30178,2.30187,19700000.0
2006-07-27 17:33:00,2.30197,2.30197,2.30173,2.30173,12000000.0
2006-07-27 17:34:00,2.3015,2.3015,2.30092,2.30092,45100000.0
2006-07-27 17:35:00,2.30109,2.3013,2.30109,2.30128,14200000.0
2006-07-27 17:36:00,2.30122,2.30161,2.30119,2.30149,53300000.0
2006-07-27 17:37:00,2.30141,2.30162,2.30138,2.3014,58500000.0
2006-07-27 17:38:00,2.30129,2.30149,2.30114,2.30149,33800000.0
2006-07-27 17:39:00,2.30145,2.30145,2.30117,2.30117,37200000.0
2006-07-27 17:40:00,2.3013,2.3013,2.30086,2.30091,38000000.0
2006-07-27 17:41:00,2.30091,2.30099,2.3007,2.3007,34600000.0
2006-07-27 17:42:00,2.30061,2.30073,2.30058,2.30073,19000000.0
2006-07-27 17:43:00,2.30078,2.30101,2.30072,2.30101,40000000.0
2006-07-27 17:44:00,2.30109,2.30114,2.3008,2.30092,55999999.0
2006-07-27 17:45:00,2.30099,2.30116,2.30093,2.30105,38800000.0
2006-07-27 17:46:00,2.30127,2.30128,2.30097,2.30101,41000000.0
2006-07-27 17:47:00,2.30104,2.30145,2.30104,2.30145,23700000.0
2006-07-27 17:48:00,2.30116,2.30116,2.30092,2.301,23700000.0
2006-07-27 17:49:00,2.30097,2.30114,2.30075,2.30075,12200000.0
2006-07-27 17:50:00,2.30062,2.30074,2.30043,2.30066,49100000.0
2006-07-27 17:51:00,2.30054,2.30054,2.30033,2.30046,46600000.0
2006-07-27 17:52:00,2.30057,2.30063,2.30041,2.3005,31600000.0
2006-07-27 17:53:00,2.30047,2.30066,2.30042,2.3005,54600000.0
2006-07-27 17:54:00,2.30043,2.30071,2.30043,2.30064,28600000.0
2006-07-27 17:55:00,2.30038,2.30038,2.30034,2.30034,7200000.0
2006-07-27 17:56:00,2.30032,2.30044,2.3002,2.3004,26200000.0
2006-07-27 17:57:00,2.30055,2.30064,2.30043,2.30043,29900000.0
2006-07-27 17:58:00,2.30054,2.30069,2.30051,2.30069,14400000.0
2006-07-27 17:59:00,2.30061,2.30086,2.3006,2.3006,32500000.0
2006-07-27 18:00:00,2.30064,2.301,2.30064,2.301,23400000.0
2006-07-27 18:01:00,2.30107,2.30127,2.30086,2.30093,345199999.0
2006-07-27 18:02:00,2.30079,2.30097,2.30061,2.30068,377300000.0
2006-07-27 18:03:00,2.30063,2.3008,2.30042,2.30059,465300000.0
2006-07-27 18:04:00,2.3006,2.30071,2.30033,2.30056,305000000.0
2006-07-27 18:05:00,2.30076,2.30087,2.30049,2.30065,220599999.0
2006-07-27 18:06:00,2.30068,2.30085,2.30047,2.30055,386600001.0
2006-07-27 18:07:00,2.30052,2.30079,2.30043,2.30079,376700000.0
2006-07-27 18:08:00,2.30073,2.30099,2.30066,2.3009,436800000.0
2006-07-27 18:09:00,2.30088,2.30126,2.30088,2.3012,240700000.0
2006-07-27 18:10:00,2.30117,2.30122,2.30083,2.301,321900000.0
2006-07-27 18:11:00,2.30098,2.30108,2.30084,2.30105,202000000.0
2006-07-27 18:12:00,2.301,2.30124,2.30092,2.30112,200800000.0
2006-07-27 18:13:00,2.3009,2.30106,2.30078,2.30089,175399999.0
2006-07-27 18:14:00,2.3009,2.30097,2.3005,2.30052,349300001.0
2006-07-27 18:15:00,2.30045,2.30071,2.30028,2.30043,312800000.0
2006-07-27 18:16:00,2.30073,2.30101,2.30067,2.30093,376500001.0
2006-07-27 18:17:00,2.30092,2.30104,2.30064,2.30064,235200000.0
2006-07-27 18:18:00,2.30087,2.30116,2.30074,2.30093,213900000.0
2006-07-27 18:19:00,2.30088,2.30092,2.30055,2.30057,228600000.0
2006-07-27 18:20:00,2.30054,2.30099,2.30051,2.30078,196699999.0
2006-07-27 18:21:00,2.30069,2.30074,2.3005,2.30063,251400000.0
2006-07-27 18:22:00,2.30063,2.30082,2.30038,2.3008,232800000.0
2006-07-27 18:23:00,2.3009,2.3012,2.30081,2.30091,331300000.0
2006-07-27 18:24:00,2.30082,2.3009,2.30062,2.3009,338400001.0
2006-07-27 18:25:00,2.30082,2.30082,2.30036,2.30036,272400000.0
2006-07-27 18:26:00,2.30037,2.30075,2.30036,2.30057,386400000.0
2006-07-27 18:27:00,2.30052,2.30082,2.30038,2.30042,296800000.0
2006-07-27 18:28:00,2.30036,2.30056,2.30025,2.30025,231300000.0
2006-07-27 18:29:00,2.30017,2.30081,2.30017,2.30059,232300000.0
2006-07-27 18:30:00,2.30062,2.30062,2.30012,2.30012,298200000.0
2006-07-27 18:31:00,2.30029,2.30049,2.30027,2.30049,181200000.0
2006-07-27 18:32:00,2.30053,2.30071,2.30019,2.30048,154000000.0
2006-07-27 18:33:00,2.30054,2.30074,2.30038,2.30074,283000000.0
2006-07-27 18:34:00,2.30089,2.30108,2.30071,2.30097,324200000.0
2006-07-27 18:35:00,2.30102,2.30111,2.3008,2.30111,160000000.0
2006-07-27 18:36:00,2.3012,2.30156,2.3012,2.30147,116599998.0
2006-07-27 18:37:00,2.30152,2.30173,2.30139,2.3014,82600000.0
2006-07-27 18:38:00,2.30131,2.30142,2.30121,2.30121,72900000.0
2006-07-27 18:39:00,2.30116,2.30139,2.30115,2.30122,199200000.0
2006-07-27 18:40:00,2.30116,2.30131,2.30098,2.3012,196500000.0
2006-07-27 18:41:00,2.30123,2.30131,2.301,2.3013,151800000.0
2006-07-27 18:42:00,2.3014,2.30153,2.30134,2.30144,97200000.0
2006-07-27 18:43:00,2.30141,2.30163,2.30125,2.30138,67200000.0
2006-07-27 18:44:00,2.30147,2.30151,2.30124,2.30124,170600000.0
2006-07-27 18:45:00,2.30123,2.30123,2.30112,2.30113,70900000.0
2006-07-27 18:46:00,2.30122,2.30146,2.30114,2.30146,31000000.0
2006-07-27 18:47:00,2.30135,2.30142,2.3012,2.30142,41300000.0
2006-07-27 18:48:00,2.30128,2.30128,2.30113,2.30115,74000000.0
2006-07-27 18:49:00,2.30137,2.30137,2.30118,2.30123,28400000.0
2006-07-27 18:50:00,2.30112,2.30143,2.30112,2.30132,45800000.0
2006-07-27 18:51:00,2.30126,2.30129,2.3011,2.30126,150200000.0
2006-07-27 18:52:00,2.30129,2.30184,2.30126,2.30165,182800000.0
2006-07-27 18:53:00,2.30182,2.30223,2.30166,2.30223,166200000.0
2006-07-27 18:54:00,2.30232,2.30267,2.30223,2.30267,127500000.0
2006-07-27 18:55:00,2.30266,2.30287,2.30206,2.30206,173500000.0
2006-07-27 18:56:00,2.30204,2.30213,2.30186,2.30186,45300000.0
2006-07-27 18:57:00,2.30187,2.30217,2.30187,2.30212,58000000.0
2006-07-27 18:58:00,2.30228,2.30228,2.30188,2.30202,208700001.0
2006-07-27 18:59:00,2.30196,2.30203,2.30163,2.30179,208300001.0
2006-07-27 19:00:00,2.3018,2.30205,2.30163,2.30205,63900000.0
2006-07-27 19:01:00,2.30213,2.30226,2.30202,2.30209,34400000.0
2006-07-27 19:02:00,2.30225,2.30225,2.30187,2.30217,184100000.0
2006-07-27 19:03:00,2.30217,2.30217,2.30191,2.30191,81300000.0
2006-07-27 19:04:00,2.30196,2.302,2.30175,2.30175,54900000.0
2006-07-27 19:05:00,2.30172,2.30224,2.30172,2.30224,43800000.0
2006-07-27 19:06:00,2.30237,2.30266,2.30217,2.30217,240600001.0
2006-07-27 19:07:00,2.30204,2.30234,2.30202,2.30212,151900000.0
2006-07-27 19:08:00,2.30218,2.30218,2.30184,2.3019,235700000.0
2006-07-27 19:09:00,2.30182,2.30192,2.30148,2.30148,111200000.0
2006-07-27 19:10:00,2.30148,2.30163,2.30135,2.3015,86300000.0
2006-07-27 19:11:00,2.30146,2.30158,2.30121,2.30132,49200000.0
2006-07-27 19:12:00,2.30116,2.30125,2.30094,2.30115,38600000.0
2006-07-27 19:13:00,2.3011,2.30114,2.3008,2.30085,148600000.0
2006-07-27 19:14:00,2.30095,2.30133,2.30095,2.30118,105100000.0
2006-07-27 19:15:00,2.30105,2.30107,2.30078,2.30078,128000000.0
2006-07-27 19:16:00,2.30084,2.30087,2.30072,2.30076,26600000.0
2006-07-27 19:17:00,2.30077,2.3009,2.30069,2.30075,52300000.0
2006-07-27 19:18:00,2.30078,2.30097,2.30073,2.30097,102900000.0
2006-07-27 19:19:00,2.30095,2.30103,2.30075,2.30091,91000000.0
2006-07-27 19:20:00,2.30107,2.30115,2.3008,2.3009,154100000.0
2006-07-27 19:21:00,2.30084,2.30103,2.30077,2.30094,98900000.0
2006-07-27 19:22:00,2.30091,2.30096,2.30071,2.30089,63900000.0
2006-07-27 19:23:00,2.30074,2.30082,2.30056,2.30068,203900001.0
2006-07-27 19:24:00,2.30076,2.30092,2.30056,2.30088,87400000.0
2006-07-27 19:25:00,2.30086,2.30103,2.30086,2.30086,59300000.0
2006-07-27 19:26:00,2.30083,2.30097,2.30079,2.30097,165000000.0
2006-07-27 19:27:00,2.30096,2.30103,2.30083,2.30084,97500000.0
2006-07-27 19:28:00,2.30083,2.30093,2.30071,2.30084,65400000.0
2006-07-27 19:29:00,2.30064,2.30064,2.3004,2.30062,123300000.0
2006-07-27 19:30:00,2.3007,2.30097,2.30069,2.30095,193100000.0
2006-07-27 19:31:00,2.30089,2.30118,2.30089,2.30118,75800000.0
2006-07-27 19:32:00,2.30117,2.30129,2.30105,2.30112,129300000.0
2006-07-27 19:33:00,2.30111,2.30129,2.30111,2.30129,53800000.0
2006-07-27 19:34:00,2.30147,2.30162,2.30142,2.3015,136700000.0
2006-07-27 19:35:00,2.30157,2.30193,2.30157,2.30175,108100000.0
2006-07-27 19:36:00,2.30169,2.30187,2.30147,2.30147,117300000.0
2006-07-27 19:37:00,2.30152,2.30168,2.30095,2.30168,47500000.0
2006-07-27 19:38:00,2.30185,2.30204,2.30144,2.30158,34000000.0
2006-07-27 19:39:00,2.30167,2.30175,2.30139,2.30162,72100000.0
2006-07-27 19:40:00,2.30156,2.30158,2.30143,2.30155,92200000.0
2006-07-27 19:41:00,2.30157,2.30172,2.30155,2.30162,73000000.0
2006-07-27 19:42:00,2.30148,2.30152,2.30129,2.30139,84100000.0
2006-07-27 19:43:00,2.30156,2.30173,2.30155,2.3017,42000000.0
2006-07-27 19:44:00,2.30182,2.30204,2.30182,2.30196,64000000.0
2006-07-27 19:45:00,2.30197,2.30207,2.30196,2.30196,47200000.0
2006-07-27 19:46:00,2.302,2.302,2.30155,2.30157,92400000.0
2006-07-27 19:47:00,2.30151,2.30162,2.3015,2.30162,19900000.0
2006-07-27 19:48:00,2.30162,2.30181,2.30154,2.30158,78500000.0
2006-07-27 19:49:00,2.30174,2.3018,2.30164,2.30168,110400000.0
2006-07-27 19:50:00,2.30166,2.3018,2.30149,2.30149,78100000.0
2006-07-27 19:51:00,2.30145,2.30167,2.30126,2.30145,109600000.0
2006-07-27 19:52:00,2.30142,2.30142,2.30112,2.3012,90400000.0
2006-07-27 19:53:00,2.30106,2.30106,2.30096,2.30096,30200000.0
2006-07-27 19:54:00,2.30114,2.30137,2.30114,2.30132,79400001.0
2006-07-27 19:55:00,2.30127,2.30127,2.30117,2.30121,31300000.0
2006-07-27 19:56:00,2.30125,2.30127,2.30103,2.30106,75200000.0
2006-07-27 19:57:00,2.30115,2.30144,2.3011,2.3014,123900000.0
2006-07-27 19:58:00,2.30146,2.30166,2.3014,2.30152,117400000.0
2006-07-27 19:59:00,2.30163,2.30264,2.3016,2.30259,125700000.0
2006-07-27 20:00:00,2.30252,2.30266,2.30185,2.30185,75700000.0
2006-07-27 20:01:00,2.30172,2.30172,2.30111,2.30148,49200000.0
2006-07-27 20:02:00,2.30122,2.30135,2.30087,2.30087,40100000.0
2006-07-27 20:03:00,2.30102,2.30137,2.30102,2.30136,15900000.0
2006-07-27 20:04:00,2.30121,2.3013,2.30105,2.30108,46500000.0
2006-07-27 20:05:00,2.30107,2.30123,2.30087,2.30087,42699999.0
2006-07-27 20:06:00,2.30061,2.30087,2.30055,2.30077,40200000.0
2006-07-27 20:07:00,2.30097,2.30112,2.30087,2.30106,37700000.0
2006-07-27 20:08:00,2.30108,2.30143,2.30105,2.30105,74100000.0
2006-07-27 20:09:00,2.30109,2.30121,2.30102,2.30121,27200000.0
2006-07-27 20:10:00,2.30137,2.30151,2.30127,2.30148,28100000.0
2006-07-27 20:11:00,2.30127,2.30136,2.30087,2.30087,63800001.0
2006-07-27 20:12:00,2.30084,2.30125,2.30084,2.30106,156500000.0
2006-07-27 20:13:00,2.30099,2.30118,2.30029,2.30072,167599998.0
2006-07-27 20:14:00,2.30075,2.30111,2.30075,2.30075,66500000.0
2006-07-27 20:15:00,2.30079,2.30103,2.30058,2.30068,237500000.0
2006-07-27 20:16:00,2.30068,2.30112,2.30068,2.30111,148000000.0
2006-07-27 20:17:00,2.30102,2.30103,2.30088,2.30088,40400000.0
2006-07-27 20:18:00,2.30071,2.30071,2.29975,2.29975,67500000.0
2006-07-27 20:19:00,2.29966,2.30015,2.29922,2.30005,123800000.0
2006-07-27 20:20:00,2.3002,2.30029,2.3,2.30011,245900000.0
2006-07-27 20:21:00,2.30001,2.3001,2.29975,2.29994,69200000.0
2006-07-27 20:22:00,2.29991,2.29996,2.2996,2.29986,69700000.0
2006-07-27 20:23:00,2.29989,2.30006,2.29989,2.3,145200000.0
2006-07-27 20:24:00,2.29998,2.30026,2.29998,2.3001,32200000.0
2006-07-27 20:25:00,2.29995,2.29995,2.29914,2.29914,151000000.0
2006-07-27 20:26:00,2.29912,2.29948,2.29907,2.29938,136800000.0
2006-07-27 20:27:00,2.29942,2.30002,2.29932,2.30002,112500000.0
2006-07-27 20:28:00,2.29993,2.30038,2.29982,2.30034,206400000.0
2006-07-27 20:29:00,2.30055,2.30089,2.30031,2.30044,171800000.0
2006-07-27 20:30:00,2.30039,2.30048,2.30003,2.30032,365800000.0
2006-07-27 20:31:00,2.30034,2.30053,2.30026,2.30041,178000000.0
2006-07-27 20:32:00,2.30044,2.30044,2.30005,2.30013,313000000.0
2006-07-27 20:33:00,2.29998,2.3002,2.29993,2.29995,89500000.0
2006-07-27 20:34:00,2.29992,2.30022,2.29992,2.29997,71700000.0
2006-07-27 20:35:00,2.30006,2.30016,2.29993,2.3001,48300000.0
2006-07-27 20:36:00,2.30002,2.30002,2.29952,2.2996,54800000.0
2006-07-27 20:37:00,2.2994,2.29991,2.2994,2.29963,124600000.0
2006-07-27 20:38:00,2.29972,2.29987,2.2995,2.29975,175000000.0
2006-07-27 20:39:00,2.29974,2.29974,2.29956,2.29959,124700000.0
2006-07-27 20:40:00,2.29966,2.2999,2.29945,2.2997,180700000.0
2006-07-27 20:41:00,2.29982,2.30012,2.29977,2.3,109600000.0
2006-07-27 20:42:00,2.29999,2.29999,2.29975,2.29993,60200000.0
2006-07-27 20:43:00,2.30006,2.30025,2.30001,2.30004,87700000.0
2006-07-27 20:44:00,2.30007,2.30013,2.29982,2.29989,239199999.0
2006-07-27 20:45:00,2.29986,2.2999,2.29977,2.29987,62000000.0
2006-07-27 20:46:00,2.29995,2.3002,2.29995,2.30015,32400000.0
2006-07-27 20:47:00,2.30021,2.30025,2.30011,2.30012,136200000.0
2006-07-27 20:48:00,2.30023,2.30048,2.30015,2.30038,214900001.0
2006-07-27 20:49:00,2.30041,2.30049,2.30009,2.30015,117500000.0
2006-07-27 20:50:00,2.30012,2.30045,2.29998,2.29998,144900000.0
2006-07-27 20:51:00,2.3,2.30027,2.3,2.30018,98500000.0
2006-07-27 20:52:00,2.30011,2.30011,2.29981,2.30004,146100000.0
2006-07-27 20:53:00,2.30009,2.30025,2.3,2.3001,217800000.0
2006-07-27 20:54:00,2.30015,2.30019,2.30005,2.30007,155200000.0
2006-07-27 20:55:00,2.3001,2.30026,2.30008,2.30016,38500000.0
2006-07-27 20:56:00,2.30018,2.3002,2.2998,2.2998,249900000.0
2006-07-27 20:57:00,2.29987,2.30048,2.29987,2.30045,330100000.0
2006-07-27 20:58:00,2.30052,2.30083,2.30025,2.30067,190999999.0
2006-07-27 20:59:00,2.30074,2.30074,2.30012,2.3004,207000000.0
2006-07-27 21:00:00,2.30028,2.30033,2.30007,2.30016,215200000.0
2006-07-27 21:01:00,2.30027,2.30059,2.30027,2.30057,307000000.0
2006-07-27 21:02:00,2.30068,2.30073,2.30055,2.30055,81700000.0
2006-07-27 21:03:00,2.30053,2.30062,2.3003,2.3003,95000000.0
2006-07-27 21:04:00,2.30038,2.30056,2.30027,2.30046,46500000.0
2006-07-27 21:05:00,2.30045,2.30059,2.30035,2.30043,51400000.0
2006-07-27 21:06:00,2.30047,2.30059,2.30043,2.30055,74900000.0
2006-07-27 21:07:00,2.3005,2.30061,2.30039,2.30048,33299999.0
2006-07-27 21:08:00,2.30043,2.30049,2.30035,2.30047,38800000.0
2006-07-27 21:09:00,2.3005,2.30054,2.30045,2.3005,33100000.0
2006-07-27 21:10:00,2.3005,2.3005,2.30035,2.30045,98100000.0
2006-07-27 21:11:00,2.30047,2.30066,2.30047,2.30061,139200000.0
2006-07-27 21:12:00,2.30066,2.30086,2.30066,2.30086,39300000.0
2006-07-27 21:13:00,2.3009,2.30117,2.30077,2.30077,113700000.0
2006-07-27 21:14:00,2.30092,2.30097,2.30061,2.30067,129900000.0
2006-07-27 21:15:00,2.30066,2.30082,2.3005,2.3006,156400000.0
2006-07-27 21:16:00,2.30075,2.30094,2.30069,2.30072,90100000.0
2006-07-27 21:17:00,2.30069,2.30069,2.30035,2.30038,169900000.0
2006-07-27 21:18:00,2.30035,2.30045,2.3003,2.30043,113500000.0
2006-07-27 21:19:00,2.3004,2.30048,2.30035,2.3004,119400001.0
2006-07-27 21:20:00,2.30045,2.30055,2.30035,2.30035,187000000.0
2006-07-27 21:21:00,2.30035,2.30055,2.30025,2.3004,271100000.0
2006-07-27 21:22:00,2.30048,2.30058,2.30035,2.30043,128000000.0
2006-07-27 21:23:00,2.30053,2.30053,2.3003,2.30038,102900000.0
2006-07-27 21:24:00,2.3004,2.30045,2.30035,2.30045,78700000.0
2006-07-27 21:25:00,2.3004,2.30048,2.3004,2.30045,58100000.0
2006-07-27 21:26:00,2.3005,2.3005,2.3004,2.30048,40400000.0
2006-07-27 21:27:00,2.30053,2.30055,2.3004,2.30052,62300000.0
2006-07-27 21:28:00,2.30055,2.30055,2.3004,2.30042,83100000.0
2006-07-27 21:29:00,2.30045,2.30055,2.3004,2.30043,62300000.0
2006-07-27 21:30:00,2.30052,2.30052,2.3004,2.30045,28600000.0
2006-07-27 21:31:00,2.3004,2.3005,2.30035,2.30035,21600000.0
2006-07-27 21:32:00,2.30048,2.30055,2.30032,2.30043,198000000.0
2006-07-27 21:33:00,2.3003,2.3005,2.3003,2.30032,63000000.0
2006-07-27 21:34:00,2.30043,2.30053,2.30032,2.30033,131700000.0
2006-07-27 21:35:00,2.3004,2.30045,2.30035,2.30035,46000000.0
2006-07-27 21:36:00,2.30035,2.3004,2.30035,2.3004,12600000.0
2006-07-27 21:37:00,2.30038,2.30045,2.30035,2.30043,75400000.0
2006-07-27 21:38:00,2.3004,2.3005,2.30035,2.30045,55800000.0
2006-07-27 21:39:00,2.3004,2.3004,2.30035,2.30035,4800000.0
2006-07-27 21:40:00,2.30045,2.30045,2.30033,2.30043,32100000.0
2006-07-27 21:41:00,2.30035,2.30053,2.30035,2.30047,28700000.0
2006-07-27 21:42:00,2.30041,2.30041,2.30009,2.30022,91600000.0
2006-07-27 21:43:00,2.30003,2.30003,2.29963,2.29974,107500000.0
2006-07-27 21:44:00,2.2998,2.30002,2.29973,2.2999,106400000.0
2006-07-27 21:45:00,2.29993,2.29996,2.29974,2.29978,86600000.0
2006-07-27 21:46:00,2.29987,2.30002,2.29979,2.29992,77800000.0
2006-07-27 21:47:00,2.29987,2.30005,2.29963,2.29968,147099999.0
2006-07-27 21:48:00,2.29963,2.30001,2.29963,2.2999,53600000.0
2006-07-27 21:49:00,2.29995,2.29997,2.29982,2.2999,78800000.0
2006-07-27 21:50:00,2.30007,2.30008,2.29987,2.29993,50300000.0
2006-07-27 21:51:00,2.30003,2.30039,2.30002,2.30039,42200000.0
2006-07-27 21:52:00,2.3005,2.30077,2.30045,2.30045,117800000.0
2006-07-27 21:53:00,2.30043,2.30061,2.3003,2.30039,46600000.0
2006-07-27 21:54:00,2.30049,2.30063,2.30043,2.30047,29000000.0
2006-07-27 21:55:00,2.30058,2.30073,2.30053,2.3006,79999999.0
2006-07-27 21:56:00,2.30059,2.30074,2.30059,2.3007,59100000.0
2006-07-27 21:57:00,2.3007,2.30073,2.30056,2.30056,27200000.0
2006-07-27 21:58:00,2.30055,2.30059,2.30048,2.3005,35200000.0
2006-07-27 21:59:00,2.30061,2.30065,2.30046,2.30051,168300000.0
2006-07-27 22:00:00,2.30043,2.30055,2.30038,2.30043,73500000.0
2006-07-27 22:01:00,2.30043,2.30059,2.30027,2.30059,28300000.0
2006-07-27 22:02:00,2.30059,2.30082,2.30055,2.30055,106800000.0
2006-07-27 22:03:00,2.30073,2.30084,2.3006,2.30079,32100000.0
2006-07-27 22:04:00,2.30089,2.30111,2.30076,2.30099,88700000.0
2006-07-27 22:05:00,2.301,2.30114,2.30075,2.3008,75300000.0
2006-07-27 22:06:00,2.30084,2.30088,2.3007,2.3007,61699998.0
2006-07-27 22:07:00,2.30095,2.30108,2.30077,2.30077,27200000.0
2006-07-27 22:08:00,2.30083,2.30095,2.30083,2.30091,27900000.0
2006-07-27 22:09:00,2.30087,2.30087,2.30046,2.30058,42600000.0
2006-07-27 22:10:00,2.30072,2.30079,2.30061,2.30061,37400000.0
2006-07-27 22:11:00,2.30047,2.30047,2.3003,2.30032,22000000.0
2006-07-27 22:12:00,2.3003,2.30032,2.30018,2.30023,45400000.0
2006-07-27 22:13:00,2.30026,2.30035,2.30017,2.30017,52100000.0
2006-07-27 22:14:00,2.3004,2.3004,2.30022,2.30022,29200000.0
2006-07-27 22:15:00,2.3001,2.30034,2.29999,2.30015,105700000.0
2006-07-27 22:16:00,2.30016,2.30037,2.30001,2.3001,184600001.0
2006-07-27 22:17:00,2.30026,2.30026,2.29996,2.30015,32100000.0
2006-07-27 22:18:00,2.30022,2.3003,2.30022,2.30025,20800000.0
2006-07-27 22:19:00,2.30023,2.30037,2.30016,2.30032,37700000.0
2006-07-27 22:20:00,2.30042,2.3005,2.30014,2.30014,35300000.0
2006-07-27 22:21:00,2.30017,2.30017,2.30004,2.30014,31200000.0
2006-07-27 22:22:00,2.30008,2.30014,2.29994,2.30004,86500000.0
2006-07-27 22:23:00,2.30003,2.30014,2.29993,2.30013,101199999.0
2006-07-27 22:24:00,2.30014,2.30016,2.30007,2.30007,21800000.0
2006-07-27 22:25:00,2.3002,2.3005,2.3002,2.30032,85200000.0
2006-07-27 22:26:00,2.30028,2.30028,2.30023,2.30023,31600000.0
2006-07-27 22:27:00,2.30042,2.30086,2.30042,2.30084,36600000.0
2006-07-27 22:28:00,2.30091,2.30091,2.30067,2.30082,30000000.0
2006-07-27 22:29:00,2.30079,2.30091,2.30075,2.30077,150999998.0
2006-07-27 22:30:00,2.30073,2.30124,2.30073,2.30101,132100000.0
2006-07-27 22:31:00,2.30104,2.30121,2.30079,2.30121,40300000.0
2006-07-27 22:32:00,2.30117,2.30152,2.30092,2.30092,31600000.0
2006-07-27 22:33:00,2.30089,2.30112,2.30089,2.30097,32100000.0
2006-07-27 22:34:00,2.30092,2.3011,2.30087,2.30107,84600000.0
2006-07-27 22:35:00,2.30102,2.30114,2.30085,2.30085,24200000.0
2006-07-27 22:36:00,2.30091,2.30094,2.30088,2.30088,42700000.0
2006-07-27 22:37:00,2.30085,2.3009,2.30082,2.30082,30000000.0
2006-07-27 22:38:00,2.30092,2.3011,2.30087,2.30099,49400000.0
2006-07-27 22:39:00,2.30108,2.30108,2.30088,2.30088,22900000.0
2006-07-27 22:40:00,2.30092,2.30116,2.30091,2.30109,56800000.0
2006-07-27 22:41:00,2.30101,2.30102,2.30089,2.30094,58900000.0
2006-07-27 22:42:00,2.30087,2.3011,2.30087,2.30094,55200000.0
2006-07-27 22:43:00,2.30087,2.30091,2.30062,2.30062,123800000.0
2006-07-27 22:44:00,2.3005,2.30055,2.30032,2.30032,75400000.0
2006-07-27 22:45:00,2.30022,2.30026,2.30004,2.30008,48800000.0
2006-07-27 22:46:00,2.30022,2.30049,2.30016,2.30031,82900000.0
2006-07-27 22:47:00,2.30042,2.30046,2.30041,2.30045,31200000.0
2006-07-27 22:48:00,2.30034,2.30043,2.30024,2.30033,87600000.0
2006-07-27 22:49:00,2.3004,2.3008,2.30028,2.3008,71800000.0
2006-07-27 22:50:00,2.30075,2.30083,2.30075,2.30078,37200000.0
2006-07-27 22:51:00,2.30072,2.30103,2.30057,2.30083,69500000.0
2006-07-27 22:52:00,2.30085,2.30102,2.30065,2.30065,50400000.0
2006-07-27 22:53:00,2.30062,2.30069,2.30061,2.30069,18600000.0
2006-07-27 22:54:00,2.30073,2.30085,2.30073,2.30085,36600000.0
2006-07-27 22:55:00,2.30078,2.30095,2.30078,2.30083,62800000.0
2006-07-27 22:56:00,2.30071,2.30071,2.30048,2.30048,10100000.0
2006-07-27 22:57:00,2.30056,2.30077,2.30053,2.30077,37300000.0
2006-07-27 22:58:00,2.30047,2.30049,2.3,2.3,34000000.0
2006-07-27 22:59:00,2.29995,2.29997,2.2999,2.29997,26900000.0
2006-07-27 23:00:00,2.29995,2.30002,2.29995,2.30002,10800000.0
2006-07-27 23:01:00,2.2995,2.29992,2.29901,2.29992,29400000.0
2006-07-27 23:02:00,2.29972,2.29981,2.29881,2.29915,29500000.0
2006-07-27 23:03:00,2.29898,2.29969,2.29879,2.2992,38900000.0
2006-07-27 23:04:00,2.29918,2.29976,2.29907,2.29917,53100000.0
2006-07-27 23:05:00,2.29939,2.29965,2.29882,2.29882,41700000.0
2006-07-27 23:06:00,2.29963,2.29979,2.29906,2.29932,25900000.0
2006-07-27 23:07:00,2.29978,2.3,2.29922,2.29975,36400000.0
2006-07-27 23:08:00,2.30027,2.30027,2.29945,2.29962,68000000.0
2006-07-27 23:09:00,2.30001,2.30008,2.29948,2.29994,37100000.0
2006-07-27 23:10:00,2.2998,2.30003,2.29906,2.29914,33900000.0
2006-07-27 23:11:00,2.29947,2.29992,2.29947,2.29951,27600000.0
2006-07-27 23:12:00,2.29955,2.29995,2.29945,2.29945,32700000.0
2006-07-27 23:13:00,2.29938,2.29988,2.29926,2.29966,34100000.0
2006-07-27 23:14:00,2.2998,2.2999,2.29932,2.29932,22900000.0
2006-07-27 23:15:00,2.29918,2.30011,2.29903,2.30001,26600000.0
2006-07-27 23:16:00,2.29964,2.30007,2.29963,2.29982,36700000.0
2006-07-27 23:17:00,2.30006,2.30019,2.29956,2.29977,21400000.0
2006-07-27 23:18:00,2.29969,2.2999,2.29958,2.2996,33100000.0
2006-07-27 23:19:00,2.29972,2.30001,2.29943,2.29971,51800000.0
2006-07-27 23:20:00,2.30009,2.30023,2.29979,2.29992,37600000.0
2006-07-27 23:21:00,2.30003,2.3002,2.29947,2.29961,25500000.0
2006-07-27 23:22:00,2.30022,2.30022,2.29948,2.2995,33600000.0
2006-07-27 23:23:00,2.29964,2.29976,2.29926,2.29926,28800000.0
2006-07-27 23:24:00,2.30008,2.30015,2.3,2.30005,23000000.0
2006-07-27 23:25:00,2.3001,2.30015,2.29997,2.3001,36900000.0
2006-07-27 23:26:00,2.30012,2.30022,2.30007,2.30009,49100000.0
2006-07-27 23:27:00,2.29996,2.30014,2.29996,2.3001,16500000.0
2006-07-27 23:28:00,2.30014,2.30026,2.30004,2.30004,37000000.0
2006-07-27 23:29:00,2.30005,2.30034,2.30005,2.30034,25400000.0
2006-07-27 23:30:00,2.3004,2.3004,2.30028,2.3004,21400000.0
2006-07-27 23:31:00,2.30026,2.30026,2.30015,2.30015,18100000.0
2006-07-27 23:32:00,2.30033,2.3004,2.30033,2.3004,4300000.0
2006-07-27 23:33:00,2.3004,2.30048,2.30035,2.30038,55800000.0
2006-07-27 23:34:00,2.30043,2.30053,2.30032,2.30043,30700000.0
2006-07-27 23:35:00,2.30035,2.30055,2.3003,2.30038,38300000.0
2006-07-27 23:36:00,2.3004,2.30047,2.3004,2.30047,8800000.0
2006-07-27 23:37:00,2.30026,2.30038,2.30023,2.30023,10000000.0
2006-07-27 23:38:00,2.30027,2.30039,2.30017,2.30028,14900000.0
2006-07-27 23:39:00,2.30019,2.30048,2.30016,2.30032,53400001.0
2006-07-27 23:40:00,2.3003,2.30039,2.30019,2.30039,45800000.0
2006-07-27 23:41:00,2.30023,2.30032,2.30019,2.30024,36400000.0
2006-07-27 23:42:00,2.30023,2.30029,2.30019,2.30029,26800000.0
2006-07-27 23:43:00,2.3003,2.30057,2.30024,2.30044,18800000.0
2006-07-27 23:44:00,2.30053,2.3006,2.30043,2.3006,30700000.0
2006-07-27 23:45:00,2.30061,2.30091,2.30061,2.30066,34200000.0
2006-07-27 23:46:00,2.30066,2.30095,2.30065,2.30095,36800000.0
2006-07-27 23:47:00,2.30078,2.30109,2.30078,2.30109,17700000.0
2006-07-27 23:48:00,2.30096,2.30103,2.3009,2.30103,24300000.0
2006-07-27 23:49:00,2.30083,2.30083,2.30061,2.30061,18400000.0
2006-07-27 23:50:00,2.3009,2.3009,2.30075,2.30075,18500000.0
2006-07-27 23:51:00,2.30085,2.3009,2.30075,2.30075,27300000.0
2006-07-27 23:52:00,2.30075,2.30093,2.30072,2.30083,22800000.0
2006-07-27 23:53:00,2.30073,2.30085,2.30072,2.30073,35600000.0
2006-07-27 23:54:00,2.30082,2.30089,2.30069,2.30089,24800000.0
2006-07-27 23:55:00,2.30096,2.30115,2.30093,2.30093,27600000.0
2006-07-27 23:56:00,2.30105,2.30105,2.30093,2.30093,46100000.0
2006-07-27 23:57:00,2.30095,2.30107,2.30095,2.30107,3600000.0
2006-07-27 23:58:00,2.30108,2.30108,2.301,2.30107,11100000.0
2006-07-27 23:59:00,2.30085,2.30085,2.30053,2.3007,24900000.0
2006-07-28 00:00:00,2.30055,2.3007,2.30055,2.30055,39700000.0
2006-07-28 00:01:00,2.30042,2.30076,2.30042,2.30058,21600000.0
2006-07-28 00:02:00,2.30055,2.30056,2.30047,2.30047,51200000.0
2006-07-28 00:03:00,2.30053,2.30072,2.30053,2.30054,23700000.0
2006-07-28 00:04:00,2.30051,2.30051,2.30031,2.30041,11600000.0
2006-07-28 00:05:00,2.30033,2.30045,2.3003,2.30045,34000000.0
2006-07-28 00:06:00,2.3005,2.30056,2.30043,2.3005,28700000.0
2006-07-28 00:07:00,2.30045,2.30045,2.30005,2.30029,37200000.0
2006-07-28 00:08:00,2.30041,2.30041,2.3003,2.3003,36200000.0
2006-07-28 00:09:00,2.3006,2.3006,2.30057,2.3006,18800000.0
2006-07-28 00:10:00,2.30053,2.30053,2.30053,2.30053,2800000.0
2006-07-28 00:11:00,2.30048,2.30048,2.30047,2.30047,6800000.0
2006-07-28 00:12:00,2.30043,2.30043,2.30019,2.30025,33300000.0
2006-07-28 00:13:00,2.3003,2.30052,2.3003,2.30052,9600000.0
2006-07-28 00:14:00,2.30051,2.30072,2.30044,2.30055,46200000.0
2006-07-28 00:15:00,2.30061,2.30071,2.30044,2.30062,27800000.0
2006-07-28 00:16:00,2.3008,2.30085,2.30067,2.30074,59600000.0
2006-07-28 00:17:00,2.30062,2.30082,2.30055,2.30064,27900000.0
2006-07-28 00:18:00,2.30065,2.30068,2.3006,2.30065,33300000.0
2006-07-28 00:19:00,2.30064,2.30082,2.30058,2.30065,57200000.0
2006-07-28 00:20:00,2.30065,2.30065,2.30065,2.30065,4000000.0
2006-07-28 00:21:00,2.30065,2.3007,2.30065,2.3007,14400000.0
2006-07-28 00:22:00,2.30062,2.30081,2.30062,2.30081,16300000.0
2006-07-28 00:23:00,2.30085,2.30092,2.3008,2.30085,33300000.0
2006-07-28 00:24:00,2.30105,2.30105,2.30082,2.3009,33800000.0
2006-07-28 00:25:00,2.30089,2.30089,2.30071,2.30071,12800000.0
2006-07-28 00:26:00,2.30057,2.30073,2.30054,2.30054,44100000.0
2006-07-28 00:27:00,2.30061,2.30097,2.30061,2.30097,28400000.0
2006-07-28 00:28:00,2.30088,2.30088,2.30065,2.30065,13600000.0
2006-07-28 00:29:00,2.30064,2.30066,2.30033,2.30038,18900000.0
2006-07-28 00:30:00,2.30039,2.30044,2.30036,2.30036,22800000.0
2006-07-28 00:31:00,2.30032,2.30036,2.30027,2.30029,34400000.0
2006-07-28 00:32:00,2.30022,2.30035,2.30017,2.30023,34200000.0
2006-07-28 00:33:00,2.3002,2.30022,2.30015,2.30018,15800000.0
2006-07-28 00:34:00,2.30018,2.30049,2.30018,2.30033,43900000.0
2006-07-28 00:35:00,2.30038,2.30053,2.30028,2.30037,60200000.0
2006-07-28 00:36:00,2.30032,2.30035,2.30032,2.30035,4600000.0
2006-07-28 00:37:00,2.30033,2.30037,2.30016,2.30021,21500000.0
2006-07-28 00:38:00,2.30027,2.3003,2.30015,2.3003,33600000.0
2006-07-28 00:39:00,2.30026,2.30026,2.30001,2.30009,11400000.0
2006-07-28 00:40:00,2.30001,2.30014,2.30001,2.30002,37400000.0
2006-07-28 00:41:00,2.30033,2.30037,2.30011,2.30018,26700000.0
2006-07-28 00:42:00,2.3003,2.30059,2.30028,2.30038,37100000.0
2006-07-28 00:43:00,2.30051,2.30065,2.30032,2.30041,41800000.0
2006-07-28 00:44:00,2.30026,2.30037,2.30021,2.3003,32900000.0
2006-07-28 00:45:00,2.30031,2.30036,2.30024,2.30028,24900000.0
2006-07-28 00:46:00,2.30008,2.30042,2.30008,2.3002,27400000.0
2006-07-28 00:47:00,2.3002,2.30026,2.30001,2.30005,38900000.0
2006-07-28 00:48:00,2.3001,2.30023,2.30004,2.30023,16400000.0
2006-07-28 00:49:00,2.30021,2.30024,2.29999,2.3,19600000.0
2006-07-28 00:50:00,2.30001,2.30004,2.30001,2.30004,5200000.0
2006-07-28 00:51:00,2.3,2.3001,2.2999,2.3001,31600000.0
2006-07-28 00:52:00,2.3,2.30014,2.29997,2.30004,13100000.0
2006-07-28 00:53:00,2.29996,2.30008,2.29991,2.29998,56000000.0
2006-07-28 00:54:00,2.29996,2.29996,2.2999,2.29995,22400000.0
2006-07-28 00:55:00,2.29974,2.30004,2.29974,2.29995,45800000.0
2006-07-28 00:56:00,2.2999,2.29993,2.29972,2.29977,36800000.0
2006-07-28 00:57:00,2.29978,2.29998,2.29973,2.29998,26700000.0
2006-07-28 00:58:00,2.29987,2.30012,2.29987,2.29995,22400000.0
2006-07-28 00:59:00,2.29988,2.30006,2.29961,2.30001,26800000.0
2006-07-28 01:00:00,2.30015,2.3003,2.29996,2.30015,36800000.0
2006-07-28 01:01:00,2.30012,2.30012,2.29986,2.30003,39500000.0
2006-07-28 01:02:00,2.29984,2.30022,2.29984,2.30003,17600000.0
2006-07-28 01:03:00,2.30008,2.30008,2.29962,2.29962,35600000.0
2006-07-28 01:04:00,2.29984,2.30017,2.29984,2.30006,36600000.0
2006-07-28 01:05:00,2.30031,2.30031,2.30007,2.30008,37000001.0
2006-07-28 01:06:00,2.29991,2.30009,2.29984,2.30009,22400000.0
2006-07-28 01:07:00,2.29994,2.30003,2.29976,2.29998,34900000.0
2006-07-28 01:08:00,2.29987,2.29988,2.29977,2.29979,26700000.0
2006-07-28 01:09:00,2.29976,2.29982,2.29954,2.29954,28500000.0
2006-07-28 01:10:00,2.2997,2.30006,2.2997,2.3,31000000.0
2006-07-28 01:11:00,2.3,2.30003,2.29984,2.29989,31500000.0
2006-07-28 01:12:00,2.29987,2.30026,2.29987,2.30019,27700000.0
2006-07-28 01:13:00,2.30006,2.30006,2.29987,2.29987,14800000.0
2006-07-28 01:14:00,2.29973,2.2998,2.29968,2.29974,33400000.0
2006-07-28 01:15:00,2.29977,2.29988,2.29973,2.29985,10200000.0
2006-07-28 01:16:00,2.29984,2.29984,2.29948,2.29948,20000000.0
2006-07-28 01:17:00,2.29951,2.29962,2.2994,2.29949,26400000.0
2006-07-28 01:18:00,2.29955,2.29959,2.29951,2.29955,13600000.0
2006-07-28 01:19:00,2.29952,2.29958,2.29952,2.29958,10000000.0
2006-07-28 01:20:00,2.29955,2.29974,2.29955,2.29969,42800000.0
2006-07-28 01:21:00,2.2997,2.29975,2.29967,2.29975,26700000.0
2006-07-28 01:22:00,2.29962,2.29969,2.29949,2.29952,25600000.0
2006-07-28 01:23:00,2.29943,2.29954,2.29932,2.29954,18200000.0
2006-07-28 01:24:00,2.29979,2.29979,2.29962,2.29968,18900000.0
2006-07-28 01:25:00,2.29969,2.29983,2.29969,2.29974,52400000.0
2006-07-28 01:26:00,2.29963,2.2997,2.29953,2.2997,30500000.0
2006-07-28 01:27:00,2.29977,2.30001,2.29969,2.29995,41400000.0
2006-07-28 01:28:00,2.29991,2.30008,2.29989,2.29989,42500000.0
2006-07-28 01:29:00,2.29984,2.29994,2.29974,2.29974,28700000.0
2006-07-28 01:30:00,2.29979,2.30022,2.29979,2.30022,35300000.0
2006-07-28 01:31:00,2.30014,2.30037,2.30004,2.30037,35600000.0
2006-07-28 01:32:00,2.30033,2.30038,2.30012,2.30038,29000000.0
2006-07-28 01:33:00,2.30027,2.30027,2.29929,2.29934,56700000.0
2006-07-28 01:34:00,2.29925,2.29938,2.29912,2.2993,41600000.0
2006-07-28 01:35:00,2.29947,2.29965,2.29933,2.2995,52700000.0
2006-07-28 01:36:00,2.29932,2.29949,2.29925,2.29945,59100000.0
2006-07-28 01:37:00,2.29926,2.29929,2.29867,2.29867,23600000.0
2006-07-28 01:38:00,2.29866,2.29915,2.29866,2.29915,16000000.0
2006-07-28 01:39:00,2.29923,2.29962,2.29923,2.29928,29200000.0
2006-07-28 01:40:00,2.29932,2.29932,2.29893,2.29893,18600000.0
2006-07-28 01:41:00,2.29894,2.29896,2.29873,2.29894,37400000.0
2006-07-28 01:42:00,2.29888,2.29899,2.29871,2.29892,39000000.0
2006-07-28 01:43:00,2.29881,2.29881,2.29852,2.29854,22200000.0
2006-07-28 01:44:00,2.2987,2.29887,2.2987,2.2987,39300000.0
2006-07-28 01:45:00,2.29867,2.29887,2.29867,2.29871,36300000.0
2006-07-28 01:46:00,2.29862,2.29874,2.29858,2.29858,19100000.0
2006-07-28 01:47:00,2.2988,2.29887,2.29856,2.29887,40600000.0
2006-07-28 01:48:00,2.29892,2.29892,2.29875,2.2988,49900000.0
2006-07-28 01:49:00,2.2988,2.2988,2.29873,2.2988,26700000.0
2006-07-28 01:50:00,2.2987,2.29885,2.2987,2.29885,80199998.0
2006-07-28 01:51:00,2.2991,2.29936,2.2991,2.29923,18800000.0
2006-07-28 01:52:00,2.29919,2.29939,2.29919,2.29936,43700000.0
2006-07-28 01:53:00,2.29938,2.29941,2.29935,2.29938,30400000.0
2006-07-28 01:54:00,2.29936,2.29961,2.29936,2.29951,24800000.0
2006-07-28 01:55:00,2.29969,2.30006,2.29969,2.30005,18800000.0
2006-07-28 01:56:00,2.30004,2.30016,2.29977,2.29977,31300000.0
2006-07-28 01:57:00,2.29987,2.29987,2.2997,2.2998,26100000.0
2006-07-28 01:58:00,2.29975,2.29975,2.29961,2.29969,20700000.0
2006-07-28 01:59:00,2.29958,2.2997,2.29954,2.29962,40100000.0
2006-07-28 02:00:00,2.29984,2.29984,2.29955,2.29979,16800000.0
2006-07-28 02:01:00,2.29964,2.29983,2.29964,2.29968,36600000.0
2006-07-28 02:02:00,2.29956,2.29956,2.29927,2.29928,28200000.0
2006-07-28 02:03:00,2.29929,2.29964,2.29909,2.29954,33800000.0
2006-07-28 02:04:00,2.29951,2.2996,2.29939,2.29955,35100000.0
2006-07-28 02:05:00,2.29957,2.29985,2.29941,2.29985,44000000.0
2006-07-28 02:06:00,2.29966,2.29966,2.29927,2.29931,8700000.0
2006-07-28 02:07:00,2.29909,2.29923,2.29894,2.29917,44200000.0
2006-07-28 02:08:00,2.29908,2.29908,2.29889,2.299,24100000.0
2006-07-28 02:09:00,2.29905,2.29912,2.29887,2.299,19500000.0
2006-07-28 02:10:00,2.29914,2.29919,2.29896,2.29919,26000000.0
2006-07-28 02:11:00,2.29908,2.29911,2.29907,2.29911,9600000.0
2006-07-28 02:12:00,2.29915,2.29943,2.29915,2.29943,40100000.0
2006-07-28 02:13:00,2.29932,2.2994,2.29927,2.29927,14600000.0
2006-07-28 02:14:00,2.29928,2.29953,2.29911,2.29913,55200000.0
2006-07-28 02:15:00,2.29925,2.29925,2.29899,2.299,24600000.0
2006-07-28 02:16:00,2.29901,2.29926,2.29901,2.29922,31100000.0
2006-07-28 02:17:00,2.29923,2.29932,2.2992,2.2992,14200000.0
2006-07-28 02:18:00,2.29907,2.29912,2.29885,2.29908,41500000.0
2006-07-28 02:19:00,2.29904,2.29926,2.29904,2.29914,29200001.0
2006-07-28 02:20:00,2.29916,2.29916,2.29892,2.29897,42800000.0
2006-07-28 02:21:00,2.2989,2.29893,2.29885,2.29885,15800000.0
2006-07-28 02:22:00,2.299,2.29912,2.29896,2.29912,46700000.0
2006-07-28 02:23:00,2.29905,2.29905,2.29883,2.29883,24200000.0
2006-07-28 02:24:00,2.29891,2.29908,2.29888,2.29888,26800000.0
2006-07-28 02:25:00,2.2991,2.29919,2.29899,2.29916,22200000.0
2006-07-28 02:26:00,2.29918,2.2993,2.29911,2.2992,38800000.0
2006-07-28 02:27:00,2.29935,2.29939,2.29922,2.29928,38100000.0
2006-07-28 02:28:00,2.29921,2.29957,2.29921,2.29957,7700000.0
2006-07-28 02:29:00,2.29952,2.29963,2.29948,2.29948,48800000.0
2006-07-28 02:30:00,2.29954,2.29981,2.29954,2.29956,21800000.0
2006-07-28 02:31:00,2.29946,2.2996,2.29937,2.29947,46200000.0
2006-07-28 02:32:00,2.2992,2.2992,2.29899,2.29906,40200000.0
2006-07-28 02:33:00,2.29916,2.29927,2.29914,2.29914,23100000.0
2006-07-28 02:34:00,2.2992,2.2993,2.29905,2.29905,32200000.0
2006-07-28 02:35:00,2.29904,2.29922,2.299,2.29904,41400000.0
2006-07-28 02:36:00,2.2992,2.2992,2.29888,2.29893,45800000.0
2006-07-28 02:37:00,2.29904,2.29916,2.29904,2.29908,11200000.0
2006-07-28 02:38:00,2.29904,2.29918,2.29897,2.29897,46400000.0
2006-07-28 02:39:00,2.29905,2.29905,2.29905,2.29905,4800000.0
2006-07-28 02:40:00,2.29893,2.29907,2.29892,2.29907,38000000.0
2006-07-28 02:41:00,2.29898,2.29898,2.29868,2.2989,37300000.0
2006-07-28 02:42:00,2.29893,2.29918,2.29893,2.29895,32000000.0
2006-07-28 02:43:00,2.29898,2.2992,2.29896,2.2992,35300000.0
2006-07-28 02:44:00,2.2991,2.2991,2.29893,2.29893,17400000.0
2006-07-28 02:45:00,2.29884,2.29886,2.29884,2.29886,4800000.0
2006-07-28 02:46:00,2.29883,2.29883,2.29872,2.29872,15400000.0
2006-07-28 02:47:00,2.29885,2.29885,2.29885,2.29885,10600000.0
2006-07-28 02:48:00,2.29872,2.29881,2.29865,2.29865,26300000.0
2006-07-28 02:49:00,2.29871,2.29877,2.29863,2.29877,45600000.0
2006-07-28 02:50:00,2.2987,2.29872,2.29858,2.29865,35000000.0
2006-07-28 02:51:00,2.29865,2.29878,2.29859,2.29866,23300000.0
2006-07-28 02:52:00,2.29853,2.29866,2.2984,2.29864,23800000.0
2006-07-28 02:53:00,2.29891,2.29891,2.29843,2.29843,25900000.0
2006-07-28 02:54:00,2.29867,2.29944,2.29867,2.29929,31800000.0
2006-07-28 02:55:00,2.29923,2.29923,2.29869,2.29869,30600000.0
2006-07-28 02:56:00,2.29867,2.29878,2.29861,2.29873,19000000.0
2006-07-28 02:57:00,2.29878,2.29878,2.2986,2.29868,29200000.0
2006-07-28 02:58:00,2.2988,2.29898,2.2988,2.2989,37400000.0
2006-07-28 02:59:00,2.29924,2.29942,2.29924,2.29937,27200000.0
2006-07-28 03:00:00,2.2993,2.29964,2.2993,2.29949,30700000.0
2006-07-28 03:01:00,2.2994,2.29961,2.2994,2.29955,20800000.0
2006-07-28 03:02:00,2.29933,2.29933,2.29892,2.29892,24200000.0
2006-07-28 03:03:00,2.29888,2.29909,2.29888,2.29897,22900000.0
2006-07-28 03:04:00,2.29892,2.2992,2.29882,2.2992,29000000.0
2006-07-28 03:05:00,2.29909,2.29929,2.29904,2.29907,24600000.0
2006-07-28 03:06:00,2.29897,2.29908,2.29889,2.29893,32400000.0
2006-07-28 03:07:00,2.2989,2.2989,2.2986,2.29865,22000000.0
2006-07-28 03:08:00,2.29874,2.29877,2.2986,2.2986,25000000.0
2006-07-28 03:09:00,2.29842,2.29857,2.29841,2.29848,23600000.0
2006-07-28 03:10:00,2.29868,2.29868,2.29856,2.29856,36300000.0
2006-07-28 03:11:00,2.29868,2.29885,2.29861,2.29861,21500000.0
2006-07-28 03:12:00,2.29865,2.29885,2.29865,2.29885,15200000.0
2006-07-28 03:13:00,2.29893,2.29917,2.29887,2.29887,37200000.0
2006-07-28 03:14:00,2.29912,2.29912,2.29864,2.29864,31900000.0
2006-07-28 03:15:00,2.29851,2.29851,2.29822,2.29822,29500000.0
2006-07-28 03:16:00,2.29832,2.2985,2.29828,2.29836,34400000.0
2006-07-28 03:17:00,2.29831,2.29855,2.29831,2.29855,34400000.0
2006-07-28 03:18:00,2.29843,2.29867,2.29817,2.29827,73899999.0
2006-07-28 03:19:00,2.29826,2.29847,2.29803,2.29838,26800000.0
2006-07-28 03:20:00,2.29856,2.29873,2.29842,2.29873,20000000.0
2006-07-28 03:21:00,2.29873,2.29873,2.29848,2.29848,31300000.0
2006-07-28 03:22:00,2.29846,2.29879,2.29846,2.29864,47900000.0
2006-07-28 03:23:00,2.29867,2.29871,2.29858,2.2986,37000000.0
2006-07-28 03:24:00,2.29847,2.2988,2.29845,2.29852,39100000.0
2006-07-28 03:25:00,2.29861,2.29877,2.29853,2.29853,18100000.0
2006-07-28 03:26:00,2.29849,2.29871,2.29849,2.2987,38000000.0
2006-07-28 03:27:00,2.2987,2.29873,2.29856,2.29856,25500000.0
2006-07-28 03:28:00,2.29863,2.29895,2.29863,2.29895,16800000.0
2006-07-28 03:29:00,2.29899,2.29899,2.29855,2.29873,33700000.0
2006-07-28 03:30:00,2.29889,2.29889,2.29881,2.29888,10500000.0
2006-07-28 03:31:00,2.29897,2.29925,2.29897,2.29916,25000000.0
2006-07-28 03:32:00,2.29913,2.29936,2.29913,2.29914,50800000.0
2006-07-28 03:33:00,2.29917,2.29942,2.29908,2.2993,41800000.0
2006-07-28 03:34:00,2.29927,2.29951,2.29927,2.29948,62500000.0
2006-07-28 03:35:00,2.29945,2.29945,2.29932,2.29943,19500000.0
2006-07-28 03:36:00,2.29957,2.29969,2.2995,2.29952,28100000.0
2006-07-28 03:37:00,2.29937,2.29937,2.29904,2.29923,35200000.0
2006-07-28 03:38:00,2.29923,2.29939,2.2987,2.29874,35100000.0
2006-07-28 03:39:00,2.29878,2.29919,2.29878,2.29919,20600000.0
2006-07-28 03:40:00,2.29912,2.29936,2.29912,2.29936,31600000.0
2006-07-28 03:41:00,2.29932,2.29951,2.29919,2.29939,29900000.0
2006-07-28 03:42:00,2.29946,2.29959,2.29915,2.2993,41000000.0
2006-07-28 03:43:00,2.29943,2.29962,2.29936,2.29957,45100000.0
2006-07-28 03:44:00,2.29946,2.29952,2.29929,2.2995,30600000.0
2006-07-28 03:45:00,2.29942,2.29945,2.29931,2.29932,31900000.0
2006-07-28 03:46:00,2.29943,2.29957,2.29939,2.2995,32100000.0
2006-07-28 03:47:00,2.29969,2.30002,2.29969,2.29977,16300000.0
2006-07-28 03:48:00,2.29986,2.29988,2.29969,2.2997,27800000.0
2006-07-28 03:49:00,2.2996,2.29972,2.29951,2.29951,17000000.0
2006-07-28 03:50:00,2.29933,2.29933,2.29908,2.29924,44200000.0
2006-07-28 03:51:00,2.29954,2.29956,2.29937,2.29937,29100000.0
2006-07-28 03:52:00,2.29932,2.2995,2.29928,2.2995,32100000.0
2006-07-28 03:53:00,2.29932,2.29946,2.29919,2.29925,24800000.0
2006-07-28 03:54:00,2.29929,2.29947,2.29916,2.29916,40900000.0
2006-07-28 03:55:00,2.29912,2.29929,2.29912,2.29923,27200000.0
2006-07-28 03:56:00,2.29952,2.29952,2.29928,2.29928,17600000.0
2006-07-28 03:57:00,2.29933,2.29945,2.29924,2.29942,33800000.0
2006-07-28 03:58:00,2.29943,2.29951,2.29941,2.29951,55500000.0
2006-07-28 03:59:00,2.29942,2.29978,2.29942,2.29978,22400000.0
2006-07-28 04:00:00,2.29963,2.29963,2.29925,2.29925,28000000.0
2006-07-28 04:01:00,2.29934,2.29938,2.29903,2.29914,31600000.0
2006-07-28 04:02:00,2.29912,2.29925,2.29899,2.29899,21500000.0
2006-07-28 04:03:00,2.29897,2.29908,2.29885,2.29889,32500000.0
2006-07-28 04:04:00,2.29898,2.29913,2.29898,2.29913,39000000.0
2006-07-28 04:05:00,2.2991,2.29944,2.2991,2.29944,28600000.0
2006-07-28 04:06:00,2.29949,2.29951,2.29934,2.29939,40500000.0
2006-07-28 04:07:00,2.29942,2.29948,2.29929,2.29929,45100000.0
2006-07-28 04:08:00,2.29927,2.29945,2.29926,2.29926,10600000.0
2006-07-28 04:09:00,2.29933,2.29933,2.29917,2.29917,12000000.0
2006-07-28 04:10:00,2.29911,2.29938,2.2991,2.29924,19500000.0
2006-07-28 04:11:00,2.29927,2.29927,2.29915,2.29925,20500000.0
2006-07-28 04:12:00,2.2992,2.29946,2.2992,2.29939,36900000.0
2006-07-28 04:13:00,2.29921,2.29931,2.29918,2.29924,46300000.0
2006-07-28 04:14:00,2.2992,2.2993,2.2992,2.2993,4800000.0
2006-07-28 04:15:00,2.299,2.29909,2.29886,2.29908,40300000.0
2006-07-28 04:16:00,2.29927,2.29954,2.29927,2.29929,17700000.0
2006-07-28 04:17:00,2.29935,2.29944,2.29923,2.29944,7500000.0
2006-07-28 04:18:00,2.29964,2.29972,2.29947,2.29947,18600000.0
2006-07-28 04:19:00,2.29969,2.2999,2.29962,2.29962,28900000.0
2006-07-28 04:20:00,2.29983,2.29985,2.29971,2.29973,35100000.0
2006-07-28 04:21:00,2.2997,2.2998,2.29958,2.2998,40600000.0
2006-07-28 04:22:00,2.29975,2.29975,2.29975,2.29975,2400000.0
2006-07-28 04:23:00,2.29972,2.2998,2.29972,2.2998,9600000.0
2006-07-28 04:24:00,2.29989,2.30001,2.29976,2.29985,24600000.0
2006-07-28 04:25:00,2.30008,2.30008,2.29983,2.29983,25300000.0
2006-07-28 04:26:00,2.29982,2.29986,2.29964,2.29986,19600000.0
2006-07-28 04:27:00,2.29983,2.29983,2.29949,2.29969,38800000.0
2006-07-28 04:28:00,2.29955,2.29964,2.29953,2.29953,13500000.0
2006-07-28 04:29:00,2.29984,2.29997,2.29961,2.29997,25600000.0
2006-07-28 04:30:00,2.29998,2.29998,2.29957,2.29976,41800000.0
2006-07-28 04:31:00,2.2997,2.2997,2.29947,2.29947,25700000.0
2006-07-28 04:32:00,2.2994,2.2998,2.2994,2.2998,57100001.0
2006-07-28 04:33:00,2.29968,2.30003,2.2996,2.30003,23800000.0
2006-07-28 04:34:00,2.30011,2.30011,2.3,2.3,26700000.0
2006-07-28 04:35:00,2.30004,2.30009,2.29973,2.30002,14400000.0
2006-07-28 04:36:00,2.29998,2.29998,2.29974,2.29995,13700000.0
2006-07-28 04:37:00,2.30006,2.30006,2.29983,2.2999,60000000.0
2006-07-28 04:38:00,2.29983,2.29985,2.29983,2.29985,10000000.0
2006-07-28 04:39:00,2.29988,2.3001,2.29986,2.29993,35700000.0
2006-07-28 04:40:00,2.29978,2.30043,2.29978,2.30016,20900000.0
2006-07-28 04:41:00,2.30021,2.30035,2.30002,2.30024,58800001.0
2006-07-28 04:42:00,2.3004,2.3004,2.30025,2.30025,8600000.0
2006-07-28 04:43:00,2.30007,2.30024,2.30007,2.30014,12300000.0
2006-07-28 04:44:00,2.3003,2.30037,2.30022,2.30022,10300000.0
2006-07-28 04:45:00,2.30022,2.3003,2.30017,2.3003,22000000.0
2006-07-28 04:46:00,2.30024,2.30024,2.30012,2.30018,21800000.0
2006-07-28 04:47:00,2.3001,2.30021,2.30007,2.30014,35000000.0
2006-07-28 04:48:00,2.30016,2.30021,2.30004,2.30007,31000000.0
2006-07-28 04:49:00,2.30029,2.30029,2.29995,2.30009,10500000.0
2006-07-28 04:50:00,2.30024,2.30032,2.30013,2.30016,45600000.0
2006-07-28 04:51:00,2.30025,2.30026,2.30009,2.30026,21700000.0
2006-07-28 04:52:00,2.30028,2.30028,2.29992,2.29992,16000000.0
2006-07-28 04:53:00,2.30008,2.30027,2.30008,2.30024,20600000.0
2006-07-28 04:54:00,2.30017,2.30026,2.30008,2.30008,29800000.0
2006-07-28 04:55:00,2.30015,2.30018,2.30003,2.30005,43000000.0
2006-07-28 04:56:00,2.30005,2.30022,2.30005,2.30022,19800000.0
2006-07-28 04:57:00,2.30028,2.30037,2.30013,2.30014,23700000.0
2006-07-28 04:58:00,2.30013,2.30032,2.30013,2.30032,13000000.0
2006-07-28 04:59:00,2.30026,2.30045,2.30026,2.3003,18200000.0
2006-07-28 05:00:00,2.30063,2.30077,2.30063,2.30077,4800000.0
2006-07-28 05:01:00,2.30102,2.30102,2.30044,2.30044,42600000.0
2006-07-28 05:02:00,2.30047,2.30054,2.30033,2.30033,21000000.0
2006-07-28 05:03:00,2.30027,2.30027,2.30027,2.30027,2400000.0
2006-07-28 05:04:00,2.30032,2.30048,2.30032,2.30048,11000000.0
2006-07-28 05:05:00,2.30053,2.30053,2.30042,2.30042,17000000.0
2006-07-28 05:06:00,2.30037,2.30047,2.30033,2.30046,27300000.0
2006-07-28 05:07:00,2.30034,2.30055,2.30028,2.3003,38200000.0
2006-07-28 05:08:00,2.30057,2.30066,2.30044,2.30045,17900000.0
2006-07-28 05:09:00,2.30037,2.30044,2.30034,2.30043,25400000.0
2006-07-28 05:10:00,2.30039,2.30039,2.30034,2.30034,4800000.0
2006-07-28 05:11:00,2.30023,2.30031,2.30011,2.30022,31400000.0
2006-07-28 05:12:00,2.30026,2.30036,2.30017,2.30017,22100000.0
2006-07-28 05:13:00,2.30018,2.30046,2.30018,2.30042,39200000.0
2006-07-28 05:14:00,2.30045,2.30049,2.30034,2.30042,28300000.0
2006-07-28 05:15:00,2.30066,2.30079,2.30066,2.30079,18100000.0
2006-07-28 05:16:00,2.30065,2.3008,2.30061,2.30063,31000000.0
2006-07-28 05:17:00,2.30062,2.30099,2.30062,2.30089,16100000.0
2006-07-28 05:18:00,2.30093,2.30111,2.30082,2.30084,47200001.0
2006-07-28 05:19:00,2.30077,2.301,2.30064,2.301,35500000.0
2006-07-28 05:20:00,2.30082,2.30091,2.30064,2.30072,51099999.0
2006-07-28 05:21:00,2.30063,2.30085,2.30063,2.30085,31500000.0
2006-07-28 05:22:00,2.30077,2.3008,2.30055,2.30073,35000000.0
2006-07-28 05:23:00,2.30073,2.30098,2.30069,2.30085,31400000.0
2006-07-28 05:24:00,2.30076,2.30086,2.30076,2.30084,14400000.0
2006-07-28 05:25:00,2.30098,2.30111,2.30082,2.30082,19900000.0
2006-07-28 05:26:00,2.30074,2.30074,2.30046,2.30069,46700000.0
2006-07-28 05:27:00,2.30065,2.30086,2.30062,2.30086,21200000.0
2006-07-28 05:28:00,2.3009,2.30102,2.30085,2.30093,45100000.0
2006-07-28 05:29:00,2.30102,2.30108,2.30093,2.30103,56300000.0
2006-07-28 05:30:00,2.30092,2.30115,2.30084,2.30115,38700000.0
2006-07-28 05:31:00,2.30083,2.30106,2.30083,2.3009,29600000.0
2006-07-28 05:32:00,2.30089,2.30097,2.30081,2.30081,19100000.0
2006-07-28 05:33:00,2.30091,2.30101,2.30088,2.30101,10200000.0
2006-07-28 05:34:00,2.30088,2.30098,2.30088,2.30093,16800000.0
2006-07-28 05:35:00,2.30094,2.30094,2.30078,2.30089,16800000.0
2006-07-28 05:36:00,2.30076,2.30088,2.30073,2.30079,38200000.0
2006-07-28 05:37:00,2.30087,2.30092,2.30056,2.30059,25600000.0
2006-07-28 05:38:00,2.3005,2.30061,2.30038,2.30038,33400000.0
2006-07-28 05:39:00,2.30023,2.30047,2.30016,2.30047,41900000.0
2006-07-28 05:40:00,2.30037,2.30056,2.30037,2.30049,33400000.0
2006-07-28 05:41:00,2.30058,2.3007,2.30056,2.30069,21600000.0
2006-07-28 05:42:00,2.30061,2.30061,2.30051,2.30056,23000000.0
2006-07-28 05:43:00,2.30062,2.30072,2.30062,2.30062,25600000.0
2006-07-28 05:44:00,2.30046,2.30053,2.30039,2.30053,16200000.0
2006-07-28 05:45:00,2.30071,2.30081,2.30064,2.3007,22200000.0
2006-07-28 05:46:00,2.3007,2.3007,2.30045,2.30049,22700000.0
2006-07-28 05:47:00,2.30058,2.30073,2.30052,2.30073,38100000.0
2006-07-28 05:48:00,2.30075,2.30078,2.30062,2.30062,45400000.0
2006-07-28 05:49:00,2.30048,2.30056,2.30025,2.30033,31100000.0
2006-07-28 05:50:00,2.30037,2.30039,2.30025,2.30025,39000000.0
2006-07-28 05:51:00,2.30036,2.30063,2.30036,2.3004,39099999.0
2006-07-28 05:52:00,2.30039,2.30052,2.30033,2.30052,29200000.0
2006-07-28 05:53:00,2.30048,2.30064,2.30041,2.30046,47300000.0
2006-07-28 05:54:00,2.30041,2.30057,2.30041,2.30052,39900000.0
2006-07-28 05:55:00,2.3006,2.3006,2.30047,2.30056,47400000.0
2006-07-28 05:56:00,2.30054,2.30069,2.30045,2.30055,30300000.0
2006-07-28 05:57:00,2.30051,2.30052,2.30013,2.30015,23400000.0
2006-07-28 05:58:00,2.30002,2.30029,2.30002,2.30004,22100000.0
2006-07-28 05:59:00,2.3001,2.3003,2.30004,2.3003,29900000.0
2006-07-28 06:00:00,2.30018,2.30034,2.30007,2.30025,21100000.0
2006-07-28 06:01:00,2.30052,2.30052,2.30048,2.30048,11800000.0
2006-07-28 06:02:00,2.30056,2.30081,2.30056,2.30073,32700000.0
2006-07-28 06:03:00,2.30063,2.30071,2.30057,2.30071,16600000.0
2006-07-28 06:04:00,2.30067,2.30067,2.30063,2.30063,5200000.0
2006-07-28 06:05:00,2.30049,2.30054,2.30037,2.30043,18700000.0
2006-07-28 06:06:00,2.3004,2.3004,2.3002,2.3003,25600000.0
2006-07-28 06:07:00,2.30027,2.30048,2.30027,2.30028,25800000.0
2006-07-28 06:08:00,2.30037,2.30051,2.30027,2.30033,42200000.0
2006-07-28 06:09:00,2.30034,2.30052,2.30026,2.30033,40900000.0
2006-07-28 06:10:00,2.30024,2.3004,2.30019,2.30022,36200000.0
2006-07-28 06:11:00,2.30021,2.3003,2.30014,2.30026,15600000.0
2006-07-28 06:12:00,2.30016,2.30075,2.30016,2.30064,43800000.0
2006-07-28 06:13:00,2.30069,2.30069,2.30047,2.30062,10400000.0
2006-07-28 06:14:00,2.3006,2.3008,2.30057,2.30061,14400000.0
2006-07-28 06:15:00,2.30068,2.30075,2.30053,2.30053,25500000.0
2006-07-28 06:16:00,2.30069,2.30073,2.30053,2.30073,11500000.0
2006-07-28 06:17:00,2.30035,2.30035,2.30007,2.30007,16600000.0
2006-07-28 06:18:00,2.30017,2.30031,2.3001,2.30031,26000000.0
2006-07-28 06:19:00,2.3003,2.3003,2.30025,2.30025,17900000.0
2006-07-28 06:20:00,2.30029,2.30041,2.30029,2.30041,12700000.0
2006-07-28 06:21:00,2.3004,2.30056,2.30031,2.30056,34100000.0
2006-07-28 06:22:00,2.3005,2.3005,2.3003,2.30047,46000000.0
2006-07-28 06:23:00,2.30042,2.30044,2.30023,2.30023,38400000.0
2006-07-28 06:24:00,2.3003,2.30039,2.3003,2.30033,21100000.0
2006-07-28 06:25:00,2.30027,2.30042,2.30019,2.30019,23100000.0
2006-07-28 06:26:00,2.30024,2.30024,2.30009,2.30021,26800000.0
2006-07-28 06:27:00,2.30025,2.30025,2.30012,2.30012,32400000.0
2006-07-28 06:28:00,2.30007,2.30007,2.29989,2.29989,28000000.0
2006-07-28 06:29:00,2.29978,2.30007,2.29978,2.29989,36400000.0
2006-07-28 06:30:00,2.30022,2.30049,2.30022,2.30036,35600000.0
2006-07-28 06:31:00,2.30027,2.30068,2.30018,2.3004,39600000.0
2006-07-28 06:32:00,2.3005,2.3007,2.30037,2.3007,64500000.0
2006-07-28 06:33:00,2.30069,2.3011,2.30066,2.3011,38300000.0
2006-07-28 06:34:00,2.3012,2.3012,2.30085,2.30093,20900000.0
2006-07-28 06:35:00,2.30091,2.30104,2.30076,2.30097,38800000.0
2006-07-28 06:36:00,2.30091,2.30111,2.30091,2.30103,30300000.0
2006-07-28 06:37:00,2.30102,2.3011,2.30098,2.30102,40600000.0
2006-07-28 06:38:00,2.30091,2.30107,2.30067,2.30067,52700000.0
2006-07-28 06:39:00,2.30069,2.30072,2.30044,2.30044,7600000.0
2006-07-28 06:40:00,2.30057,2.30066,2.30036,2.30044,40900000.0
2006-07-28 06:41:00,2.30058,2.30058,2.30055,2.30055,9600000.0
2006-07-28 06:42:00,2.30082,2.30105,2.30082,2.30093,24800000.0
2006-07-28 06:43:00,2.30097,2.30108,2.30089,2.30091,33700000.0
2006-07-28 06:44:00,2.30094,2.30105,2.30075,2.30081,31000000.0
2006-07-28 06:45:00,2.30068,2.30111,2.30068,2.30105,31700000.0
2006-07-28 06:46:00,2.3008,2.30101,2.3006,2.30093,59399999.0
2006-07-28 06:47:00,2.30081,2.30114,2.30075,2.30094,42700000.0
2006-07-28 06:48:00,2.30099,2.30117,2.30088,2.30088,19900000.0
2006-07-28 06:49:00,2.30092,2.30124,2.30092,2.30124,16000000.0
2006-07-28 06:50:00,2.30132,2.30145,2.30124,2.30133,41000000.0
2006-07-28 06:51:00,2.30127,2.30154,2.301,2.30132,48100000.0
2006-07-28 06:52:00,2.3014,2.30144,2.301,2.301,25600000.0
2006-07-28 06:53:00,2.30075,2.301,2.30075,2.3009,50100000.0
2006-07-28 06:54:00,2.30102,2.30106,2.30089,2.30098,53799999.0
2006-07-28 06:55:00,2.30098,2.30101,2.30091,2.30096,19900000.0
2006-07-28 06:56:00,2.3011,2.3011,2.30082,2.30082,18700000.0
2006-07-28 06:57:00,2.30088,2.30105,2.30088,2.30105,8000000.0
2006-07-28 06:58:00,2.30103,2.30119,2.30097,2.30098,43500000.0
2006-07-28 06:59:00,2.30088,2.30114,2.30088,2.30114,37500000.0
2006-07-28 07:00:00,2.30099,2.30109,2.3008,2.3009,39900000.0
2006-07-28 07:01:00,2.30094,2.30106,2.30094,2.30101,31400000.0
2006-07-28 07:02:00,2.30095,2.30117,2.30093,2.30117,28800000.0
2006-07-28 07:03:00,2.301,2.30127,2.301,2.3012,47200000.0
2006-07-28 07:04:00,2.3014,2.30158,2.30126,2.30127,44900000.0
2006-07-28 07:05:00,2.30133,2.30146,2.30125,2.30126,24400000.0
2006-07-28 07:06:00,2.30121,2.30147,2.30116,2.30127,62900000.0
2006-07-28 07:07:00,2.30127,2.3014,2.30124,2.30132,38300001.0
2006-07-28 07:08:00,2.30136,2.30144,2.30111,2.30139,31600000.0
2006-07-28 07:09:00,2.30123,2.30145,2.30123,2.30145,23500000.0
2006-07-28 07:10:00,2.30112,2.30145,2.3011,2.30133,31100000.0
2006-07-28 07:11:00,2.30129,2.30146,2.30124,2.30124,34200000.0
2006-07-28 07:12:00,2.30125,2.30146,2.30112,2.30119,34100000.0
2006-07-28 07:13:00,2.30119,2.30135,2.30119,2.30121,39400000.0
2006-07-28 07:14:00,2.30109,2.3013,2.30109,2.30111,30600000.0
2006-07-28 07:15:00,2.30124,2.30127,2.30102,2.30107,40900000.0
2006-07-28 07:16:00,2.30105,2.3013,2.30105,2.30114,49300000.0
2006-07-28 07:17:00,2.30103,2.30114,2.30097,2.30112,37300000.0
2006-07-28 07:18:00,2.30127,2.30127,2.30098,2.30104,25100000.0
2006-07-28 07:19:00,2.30105,2.30123,2.30105,2.30111,41100000.0
2006-07-28 07:20:00,2.30103,2.3012,2.30096,2.3011,51700000.0
2006-07-28 07:21:00,2.30112,2.30119,2.3008,2.30091,54000000.0
2006-07-28 07:22:00,2.30105,2.30125,2.301,2.301,16200000.0
2006-07-28 07:23:00,2.30116,2.30127,2.3011,2.3011,38800001.0
2006-07-28 07:24:00,2.3012,2.3012,2.30097,2.3011,40700000.0
2006-07-28 07:25:00,2.30105,2.30123,2.30105,2.3011,27500000.0
2006-07-28 07:26:00,2.30101,2.30123,2.30086,2.3012,42700000.0
2006-07-28 07:27:00,2.30109,2.30115,2.30101,2.30115,15200000.0
2006-07-28 07:28:00,2.30116,2.30129,2.30116,2.30117,36900000.0
2006-07-28 07:29:00,2.30126,2.30139,2.30126,2.30131,21900000.0
2006-07-28 07:30:00,2.30138,2.30144,2.30124,2.30133,36700000.0
2006-07-28 07:31:00,2.30115,2.30115,2.30083,2.30086,28300000.0
2006-07-28 07:32:00,2.30096,2.30096,2.30075,2.30078,21200000.0
2006-07-28 07:33:00,2.3007,2.30073,2.30061,2.30073,29300000.0
2006-07-28 07:34:00,2.30055,2.30109,2.30055,2.30092,20200000.0
2006-07-28 07:35:00,2.30101,2.30105,2.30087,2.30088,66000001.0
2006-07-28 07:36:00,2.30104,2.30104,2.30092,2.30098,18200000.0
2006-07-28 07:37:00,2.30094,2.30115,2.30094,2.30101,18400000.0
2006-07-28 07:38:00,2.30108,2.30111,2.30065,2.30074,55500001.0
2006-07-28 07:39:00,2.30084,2.30116,2.30084,2.30097,38400000.0
2006-07-28 07:40:00,2.30078,2.30103,2.30073,2.30076,59300000.0
2006-07-28 07:41:00,2.30094,2.30107,2.30084,2.30087,43900001.0
2006-07-28 07:42:00,2.30088,2.30097,2.30072,2.3009,35500000.0
2006-07-28 07:43:00,2.3008,2.30081,2.30068,2.30068,28800000.0
2006-07-28 07:44:00,2.3008,2.30087,2.30052,2.30083,30800000.0
2006-07-28 07:45:00,2.30082,2.30089,2.30065,2.30065,32300000.0
2006-07-28 07:46:00,2.30067,2.30085,2.3006,2.30085,32900000.0
2006-07-28 07:47:00,2.30078,2.30078,2.30033,2.30035,36400000.0
2006-07-28 07:48:00,2.30043,2.30049,2.30026,2.30045,46600000.0
2006-07-28 07:49:00,2.30034,2.30053,2.30009,2.30053,20700000.0
2006-07-28 07:50:00,2.3007,2.3007,2.30049,2.30049,15300000.0
2006-07-28 07:51:00,2.3004,2.30041,2.30018,2.30031,42700000.0
2006-07-28 07:52:00,2.30058,2.30085,2.30058,2.3007,36100000.0
2006-07-28 07:53:00,2.30063,2.30092,2.30055,2.30092,44000000.0
2006-07-28 07:54:00,2.30093,2.30099,2.30069,2.30074,31400000.0
2006-07-28 07:55:00,2.30062,2.30068,2.30028,2.30051,35600000.0
2006-07-28 07:56:00,2.30033,2.30033,2.30005,2.30006,24400000.0
2006-07-28 07:57:00,2.30002,2.30018,2.29994,2.30002,29200000.0
2006-07-28 07:58:00,2.30003,2.30003,2.29976,2.29991,30300000.0
2006-07-28 07:59:00,2.3001,2.30019,2.29998,2.30016,50399999.0
2006-07-28 08:00:00,2.3005,2.3005,2.30022,2.3003,29000000.0
2006-07-28 08:01:00,2.30034,2.30034,2.30013,2.30023,57100000.0
2006-07-28 08:02:00,2.30013,2.30047,2.30013,2.30045,25200000.0
2006-07-28 08:03:00,2.30049,2.30079,2.30048,2.30071,34100000.0
2006-07-28 08:04:00,2.30049,2.3006,2.30023,2.3006,36900000.0
2006-07-28 08:05:00,2.30066,2.301,2.30066,2.30082,16000000.0
2006-07-28 08:06:00,2.30076,2.30086,2.30059,2.30086,53600000.0
2006-07-28 08:07:00,2.30085,2.30094,2.30063,2.3008,34700000.0
2006-07-28 08:08:00,2.30097,2.30097,2.30066,2.30093,30500000.0
2006-07-28 08:09:00,2.30092,2.30107,2.30083,2.30083,56900000.0
2006-07-28 08:10:00,2.30087,2.30124,2.30087,2.30106,49400000.0
2006-07-28 08:11:00,2.30103,2.30103,2.30072,2.30072,13200000.0
2006-07-28 08:12:00,2.30061,2.30073,2.30053,2.30053,26600000.0
2006-07-28 08:13:00,2.30044,2.30044,2.30011,2.30016,38200000.0
2006-07-28 08:14:00,2.30031,2.30031,2.30001,2.30001,40400000.0
2006-07-28 08:15:00,2.3002,2.30031,2.30003,2.30031,13900000.0
2006-07-28 08:16:00,2.3003,2.30056,2.3003,2.30056,19400000.0
2006-07-28 08:17:00,2.30069,2.30069,2.30046,2.30069,55600000.0
2006-07-28 08:18:00,2.30071,2.30091,2.30056,2.30085,34100000.0
2006-07-28 08:19:00,2.30083,2.30088,2.30074,2.30083,25300000.0
2006-07-28 08:20:00,2.30056,2.301,2.30056,2.301,41400000.0
2006-07-28 08:21:00,2.30084,2.30084,2.30009,2.30009,29100000.0
2006-07-28 08:22:00,2.29984,2.3002,2.29979,2.30002,49000000.0
2006-07-28 08:23:00,2.30019,2.3006,2.30019,2.30036,32000000.0
2006-07-28 08:24:00,2.30039,2.30066,2.30012,2.30051,27600000.0
2006-07-28 08:25:00,2.30056,2.30088,2.30051,2.30088,45000000.0
2006-07-28 08:26:00,2.30098,2.30126,2.3008,2.3008,35500000.0
2006-07-28 08:27:00,2.30074,2.30074,2.30052,2.30063,32000000.0
2006-07-28 08:28:00,2.3007,2.30086,2.30057,2.30068,67500000.0
2006-07-28 08:29:00,2.3007,2.30093,2.3006,2.30075,22200000.0
2006-07-28 08:30:00,2.30038,2.30066,2.30024,2.30054,24000000.0
2006-07-28 08:31:00,2.30075,2.30075,2.30044,2.30064,68500000.0
2006-07-28 08:32:00,2.30058,2.3007,2.30035,2.3007,9500000.0
2006-07-28 08:33:00,2.30095,2.30095,2.30055,2.30055,29900000.0
2006-07-28 08:34:00,2.30063,2.30076,2.30043,2.30043,48200000.0
2006-07-28 08:35:00,2.30063,2.30063,2.30033,2.30039,52500000.0
2006-07-28 08:36:00,2.30055,2.30077,2.30055,2.30077,26700000.0
2006-07-28 08:37:00,2.30082,2.30095,2.30068,2.30088,36200000.0
2006-07-28 08:38:00,2.30089,2.30118,2.30089,2.30118,37800000.0
2006-07-28 08:39:00,2.30099,2.30117,2.30096,2.30109,42000000.0
2006-07-28 08:40:00,2.3011,2.30137,2.30107,2.30124,37300000.0
2006-07-28 08:41:00,2.30118,2.30153,2.30118,2.30153,47000000.0
2006-07-28 08:42:00,2.30178,2.30229,2.30178,2.30219,36600000.0
2006-07-28 08:43:00,2.30203,2.30203,2.30156,2.30163,41200000.0
2006-07-28 08:44:00,2.3015,2.30166,2.30149,2.3016,12600000.0
2006-07-28 08:45:00,2.30152,2.30152,2.30133,2.30137,38600000.0
2006-07-28 08:46:00,2.3012,2.3012,2.30095,2.30095,28000000.0
2006-07-28 08:47:00,2.30102,2.30109,2.30096,2.30096,43100000.0
2006-07-28 08:48:00,2.30077,2.30089,2.30072,2.30085,42900000.0
2006-07-28 08:49:00,2.30079,2.30079,2.30055,2.30063,31800000.0
2006-07-28 08:50:00,2.30067,2.30096,2.30067,2.30093,15500000.0
2006-07-28 08:51:00,2.30088,2.30107,2.3008,2.30082,24100000.0
2006-07-28 08:52:00,2.3009,2.30103,2.30079,2.30091,28400000.0
2006-07-28 08:53:00,2.30083,2.30133,2.30083,2.30101,38200000.0
2006-07-28 08:54:00,2.30109,2.30136,2.30109,2.30136,14200000.0
2006-07-28 08:55:00,2.30151,2.30176,2.3014,2.30164,30200000.0
2006-07-28 08:56:00,2.3016,2.30182,2.3016,2.30167,39200000.0
2006-07-28 08:57:00,2.30154,2.30162,2.30147,2.3016,67300000.0
2006-07-28 08:58:00,2.30168,2.30184,2.30157,2.30172,50000001.0
2006-07-28 08:59:00,2.30162,2.30181,2.30155,2.30177,25600000.0
2006-07-28 09:00:00,2.30161,2.30227,2.30154,2.30227,27200000.0
2006-07-28 09:01:00,2.30199,2.30215,2.30181,2.30181,38400000.0
2006-07-28 09:02:00,2.30173,2.30201,2.30166,2.30191,29000000.0
2006-07-28 09:03:00,2.30201,2.3025,2.30197,2.3025,34000000.0
2006-07-28 09:04:00,2.30265,2.30272,2.30251,2.3026,38700000.0
2006-07-28 09:05:00,2.30276,2.30276,2.30239,2.30249,34400000.0
2006-07-28 09:06:00,2.3025,2.30281,2.3025,2.30273,34500000.0
2006-07-28 09:07:00,2.30271,2.30271,2.30246,2.3025,27800000.0
2006-07-28 09:08:00,2.30268,2.30289,2.30268,2.30275,21600000.0
2006-07-28 09:09:00,2.30268,2.30283,2.30238,2.30243,25600000.0
2006-07-28 09:10:00,2.30235,2.3026,2.30227,2.3026,55500000.0
2006-07-28 09:11:00,2.30227,2.3026,2.30214,2.3025,41300000.0
2006-07-28 09:12:00,2.30245,2.30258,2.30234,2.30234,34600000.0
2006-07-28 09:13:00,2.30228,2.30279,2.30228,2.30279,45300000.0
2006-07-28 09:14:00,2.30289,2.30297,2.30277,2.30297,39200000.0
2006-07-28 09:15:00,2.30295,2.30295,2.30279,2.30285,18300000.0
2006-07-28 09:16:00,2.30272,2.3028,2.30229,2.30229,21900000.0
2006-07-28 09:17:00,2.30204,2.30232,2.30204,2.30217,47300000.0
2006-07-28 09:18:00,2.30219,2.30242,2.30218,2.30225,36800000.0
2006-07-28 09:19:00,2.30228,2.30255,2.30194,2.30194,37000000.0
2006-07-28 09:20:00,2.302,2.30224,2.30197,2.30201,21200000.0
2006-07-28 09:21:00,2.3022,2.30225,2.30193,2.30193,34200000.0
2006-07-28 09:22:00,2.30195,2.30216,2.30186,2.30199,38600000.0
2006-07-28 09:23:00,2.30194,2.30234,2.30189,2.30234,37700000.0
2006-07-28 09:24:00,2.3023,2.30283,2.30226,2.30283,37400000.0
2006-07-28 09:25:00,2.3027,2.3029,2.30267,2.3029,24000000.0
2006-07-28 09:26:00,2.30291,2.30291,2.30259,2.30271,29200000.0
2006-07-28 09:27:00,2.30297,2.30297,2.30221,2.30221,35600000.0
2006-07-28 09:28:00,2.30225,2.30228,2.30206,2.30206,42100000.0
2006-07-28 09:29:00,2.30204,2.30231,2.30198,2.30231,24000000.0
2006-07-28 09:30:00,2.3022,2.30236,2.3021,2.30215,41400000.0
2006-07-28 09:31:00,2.30233,2.30246,2.30218,2.30223,40200000.0
2006-07-28 09:32:00,2.30223,2.30242,2.30214,2.30233,41900000.0
2006-07-28 09:33:00,2.3025,2.3025,2.3022,2.3022,24700000.0
2006-07-28 09:34:00,2.30225,2.30232,2.30208,2.30228,26500000.0
2006-07-28 09:35:00,2.30227,2.30241,2.30225,2.30236,42400000.0
2006-07-28 09:36:00,2.30253,2.30298,2.30234,2.30298,46800000.0
2006-07-28 09:37:00,2.30304,2.30304,2.3028,2.30283,16000000.0
2006-07-28 09:38:00,2.30265,2.30265,2.30199,2.30225,19100000.0
2006-07-28 09:39:00,2.30216,2.30265,2.30216,2.30245,56400000.0
2006-07-28 09:40:00,2.30231,2.30252,2.30222,2.30252,31500000.0
2006-07-28 09:41:00,2.30247,2.3027,2.30237,2.3027,23500000.0
2006-07-28 09:42:00,2.30267,2.30284,2.30264,2.30283,39000000.0
2006-07-28 09:43:00,2.30267,2.30294,2.30267,2.30274,47500000.0
2006-07-28 09:44:00,2.30283,2.30288,2.30279,2.30282,46500001.0
2006-07-28 09:45:00,2.30272,2.30298,2.30272,2.30281,36300000.0
2006-07-28 09:46:00,2.30283,2.30307,2.30283,2.30302,33200000.0
2006-07-28 09:47:00,2.30293,2.30318,2.30293,2.3031,22200000.0
2006-07-28 09:48:00,2.30293,2.30316,2.30293,2.30316,29700000.0
2006-07-28 09:49:00,2.30324,2.30324,2.30298,2.30299,27800000.0
2006-07-28 09:50:00,2.30294,2.30294,2.30276,2.30276,3200000.0
2006-07-28 09:51:00,2.30291,2.30291,2.30276,2.30276,25700000.0
2006-07-28 09:52:00,2.3029,2.30299,2.3028,2.30299,44700000.0
2006-07-28 09:53:00,2.30291,2.30293,2.30288,2.30291,20600000.0
2006-07-28 09:54:00,2.30291,2.30304,2.30283,2.30304,19800000.0
2006-07-28 09:55:00,2.3031,2.30315,2.30292,2.30307,30400000.0
2006-07-28 09:56:00,2.30309,2.30321,2.30281,2.30287,26100000.0
2006-07-28 09:57:00,2.30288,2.30293,2.30272,2.30286,36000000.0
2006-07-28 09:58:00,2.303,2.30338,2.303,2.3033,47900000.0
2006-07-28 09:59:00,2.30343,2.30356,2.30325,2.30345,22900000.0
2006-07-28 10:00:00,2.30356,2.30397,2.30356,2.30358,53800001.0
2006-07-28 10:01:00,2.30346,2.30346,2.30291,2.30308,18500000.0
2006-07-28 10:02:00,2.30291,2.30309,2.30286,2.30302,40300000.0
2006-07-28 10:03:00,2.30307,2.30327,2.30298,2.30298,37900000.0
2006-07-28 10:04:00,2.30313,2.30336,2.30294,2.30314,47500000.0
2006-07-28 10:05:00,2.30304,2.30312,2.30299,2.30299,23000000.0
2006-07-28 10:06:00,2.30295,2.30302,2.30288,2.303,12400000.0
2006-07-28 10:07:00,2.30326,2.30342,2.30305,2.30331,22400000.0
2006-07-28 10:08:00,2.30338,2.30372,2.30338,2.30372,21600000.0
2006-07-28 10:09:00,2.30372,2.30401,2.30372,2.30401,51200000.0
2006-07-28 10:10:00,2.30395,2.30395,2.30333,2.30344,17200000.0
2006-07-28 10:11:00,2.3033,2.30374,2.3033,2.30373,34700001.0
2006-07-28 10:12:00,2.30379,2.30397,2.30373,2.30373,40100001.0
2006-07-28 10:13:00,2.30375,2.30382,2.30357,2.30378,36100000.0
2006-07-28 10:14:00,2.30377,2.30382,2.30354,2.30359,47900000.0
2006-07-28 10:15:00,2.30382,2.30401,2.30373,2.30374,18900000.0
2006-07-28 10:16:00,2.30368,2.30431,2.30368,2.30431,21600000.0
2006-07-28 10:17:00,2.30452,2.3048,2.30437,2.30478,35800000.0
2006-07-28 10:18:00,2.3046,2.30474,2.30439,2.30464,22000000.0
2006-07-28 10:19:00,2.30439,2.30465,2.30438,2.30445,28600000.0
2006-07-28 10:20:00,2.30438,2.30438,2.30415,2.30415,27800000.0
2006-07-28 10:21:00,2.30412,2.30428,2.30409,2.30422,54500000.0
2006-07-28 10:22:00,2.30415,2.30432,2.30403,2.30409,37400000.0
2006-07-28 10:23:00,2.3041,2.30436,2.30409,2.30409,45400000.0
2006-07-28 10:24:00,2.30415,2.30421,2.30402,2.30419,31200000.0
2006-07-28 10:25:00,2.30408,2.3044,2.30407,2.30408,28400000.0
2006-07-28 10:26:00,2.30414,2.30419,2.30414,2.30415,29200000.0
2006-07-28 10:27:00,2.30405,2.30426,2.30397,2.30397,47200000.0
2006-07-28 10:28:00,2.3039,2.30399,2.30365,2.30369,29900000.0
2006-07-28 10:29:00,2.30368,2.30382,2.30343,2.30352,35600000.0
2006-07-28 10:30:00,2.3033,2.3034,2.30325,2.3033,48900000.0
2006-07-28 10:31:00,2.30329,2.30341,2.30329,2.3034,13600000.0
2006-07-28 10:32:00,2.3033,2.30344,2.3033,2.30336,54800000.0
2006-07-28 10:33:00,2.30338,2.30348,2.30332,2.30334,39900000.0
2006-07-28 10:34:00,2.30336,2.30348,2.30334,2.3034,21300000.0
2006-07-28 10:35:00,2.30349,2.30358,2.30339,2.30339,13600000.0
2006-07-28 10:36:00,2.30343,2.3035,2.30334,2.30334,30200000.0
2006-07-28 10:37:00,2.30346,2.30368,2.30342,2.30351,41000000.0
2006-07-28 10:38:00,2.30366,2.30368,2.30327,2.30347,35700000.0
2006-07-28 10:39:00,2.30338,2.30391,2.30334,2.30391,17300000.0
2006-07-28 10:40:00,2.30382,2.30382,2.30348,2.30348,28200000.0
2006-07-28 10:41:00,2.30345,2.3038,2.30339,2.30369,39100000.0
2006-07-28 10:42:00,2.30353,2.30353,2.30343,2.30349,16200000.0
2006-07-28 10:43:00,2.30344,2.30361,2.30342,2.30355,29200000.0
2006-07-28 10:44:00,2.30343,2.30359,2.30343,2.30349,22600000.0
2006-07-28 10:45:00,2.30346,2.30367,2.30339,2.30367,22300000.0
2006-07-28 10:46:00,2.30384,2.30385,2.30364,2.30372,34900000.0
2006-07-28 10:47:00,2.3037,2.30382,2.30367,2.3037,51500000.0
2006-07-28 10:48:00,2.30374,2.30374,2.30362,2.30368,31700000.0
2006-07-28 10:49:00,2.30385,2.30385,2.30361,2.30361,58500000.0
2006-07-28 10:50:00,2.30355,2.30355,2.30344,2.30344,21800000.0
2006-07-28 10:51:00,2.30346,2.30368,2.3034,2.30352,23900000.0
2006-07-28 10:52:00,2.30354,2.3036,2.30348,2.30348,46200000.0
2006-07-28 10:53:00,2.30346,2.30369,2.30341,2.30365,35100001.0
2006-07-28 10:54:00,2.30381,2.30397,2.30381,2.30394,39100000.0
2006-07-28 10:55:00,2.30403,2.30414,2.30376,2.30414,46600000.0
2006-07-28 10:56:00,2.30394,2.30409,2.30378,2.30392,35000000.0
2006-07-28 10:57:00,2.30391,2.30416,2.30391,2.30402,37000000.0
2006-07-28 10:58:00,2.30394,2.30411,2.3039,2.3039,67500000.0
2006-07-28 10:59:00,2.304,2.30432,2.30384,2.3039,42300000.0
2006-07-28 11:00:00,2.30381,2.30422,2.3038,2.3041,33000000.0
2006-07-28 11:01:00,2.30416,2.30419,2.30398,2.30414,38000000.0
2006-07-28 11:02:00,2.30418,2.30427,2.30399,2.30418,42300000.0
2006-07-28 11:03:00,2.30403,2.30443,2.30402,2.30422,36400000.0
2006-07-28 11:04:00,2.30418,2.30444,2.30418,2.30434,31300000.0
2006-07-28 11:05:00,2.30429,2.30474,2.30429,2.30447,60300000.0
2006-07-28 11:06:00,2.30471,2.30478,2.30449,2.30478,27000000.0
2006-07-28 11:07:00,2.3048,2.30573,2.3048,2.30573,59100000.0
2006-07-28 11:08:00,2.30599,2.30624,2.3059,2.306,44000000.0
2006-07-28 11:09:00,2.30604,2.30628,2.30603,2.3061,38600000.0
2006-07-28 11:10:00,2.30592,2.30613,2.30584,2.30584,41800000.0
2006-07-28 11:11:00,2.3058,2.3058,2.30533,2.3054,36300000.0
2006-07-28 11:12:00,2.30543,2.30562,2.3053,2.3053,22100000.0
2006-07-28 11:13:00,2.30522,2.30548,2.30522,2.30541,37900000.0
2006-07-28 11:14:00,2.30552,2.30552,2.30524,2.30527,45100000.0
2006-07-28 11:15:00,2.30519,2.30526,2.30499,2.30526,31300000.0
2006-07-28 11:16:00,2.30512,2.3053,2.3051,2.30513,25600000.0
2006-07-28 11:17:00,2.30501,2.30503,2.30468,2.30468,30700000.0
2006-07-28 11:18:00,2.30468,2.30475,2.30423,2.30423,43000000.0
2006-07-28 11:19:00,2.30409,2.30438,2.30401,2.30427,28900000.0
2006-07-28 11:20:00,2.3043,2.3043,2.30405,2.3043,40600000.0
2006-07-28 11:21:00,2.30409,2.30432,2.30403,2.30432,18200000.0
2006-07-28 11:22:00,2.30429,2.30446,2.30426,2.30439,41900000.0
2006-07-28 11:23:00,2.30444,2.30451,2.30415,2.30415,46900001.0
2006-07-28 11:24:00,2.30432,2.30459,2.30429,2.30453,48900000.0
2006-07-28 11:25:00,2.30454,2.30476,2.30449,2.30455,20800000.0
2006-07-28 11:26:00,2.30457,2.30465,2.30374,2.30418,32300000.0
2006-07-28 11:27:00,2.30434,2.30442,2.30421,2.30438,41300000.0
2006-07-28 11:28:00,2.30459,2.30488,2.30453,2.30488,39700000.0
2006-07-28 11:29:00,2.3049,2.3049,2.30459,2.30469,52500000.0
2006-07-28 11:30:00,2.30453,2.30453,2.30367,2.30406,33600000.0
2006-07-28 11:31:00,2.30394,2.30429,2.30377,2.30429,31300000.0
2006-07-28 11:32:00,2.30422,2.30435,2.30409,2.30428,20600000.0
2006-07-28 11:33:00,2.3043,2.30476,2.3043,2.30474,51100000.0
2006-07-28 11:34:00,2.30461,2.30461,2.30381,2.304,37300000.0
2006-07-28 11:35:00,2.30406,2.30452,2.304,2.30451,16800000.0
2006-07-28 11:36:00,2.30475,2.30502,2.30454,2.30502,49600000.0
2006-07-28 11:37:00,2.30511,2.30578,2.30503,2.30578,24100000.0
2006-07-28 11:38:00,2.30557,2.30581,2.30552,2.30576,42500000.0
2006-07-28 11:39:00,2.30574,2.30604,2.30555,2.30555,55500000.0
2006-07-28 11:40:00,2.30522,2.30522,2.30498,2.30518,35000000.0
2006-07-28 11:41:00,2.30497,2.30547,2.30497,2.30537,57500000.0
2006-07-28 11:42:00,2.30529,2.30551,2.3051,2.3051,49100000.0
2006-07-28 11:43:00,2.3049,2.30534,2.3049,2.30518,39200000.0
2006-07-28 11:44:00,2.30523,2.30572,2.30523,2.30572,46700000.0
2006-07-28 11:45:00,2.30521,2.30521,2.30407,2.30514,23800000.0
2006-07-28 11:46:00,2.30542,2.30568,2.30527,2.30545,23600000.0
2006-07-28 11:47:00,2.30552,2.30555,2.30539,2.30553,35700000.0
2006-07-28 11:48:00,2.30547,2.30573,2.3053,2.3054,35800000.0
2006-07-28 11:49:00,2.30532,2.30532,2.30498,2.30512,33800000.0
2006-07-28 11:50:00,2.30512,2.30556,2.30512,2.30556,30000000.0
2006-07-28 11:51:00,2.30571,2.30571,2.30517,2.30527,31800000.0
2006-07-28 11:52:00,2.30521,2.30535,2.30509,2.30535,28600000.0
2006-07-28 11:53:00,2.30536,2.30556,2.3053,2.3053,29800000.0
2006-07-28 11:54:00,2.30533,2.30569,2.30533,2.30557,66800000.0
2006-07-28 11:55:00,2.30555,2.30582,2.30548,2.30548,29000000.0
2006-07-28 11:56:00,2.30547,2.30547,2.30509,2.30509,55100000.0
2006-07-28 11:57:00,2.30489,2.30489,2.30369,2.30459,32900000.0
2006-07-28 11:58:00,2.30482,2.30494,2.30481,2.30485,26000000.0
2006-07-28 11:59:00,2.30474,2.30474,2.30424,2.30431,34000000.0
2006-07-28 12:00:00,2.3043,2.30473,2.3042,2.30473,30400000.0
2006-07-28 12:01:00,2.30485,2.30509,2.30474,2.3048,53300000.0
2006-07-28 12:02:00,2.30441,2.30457,2.30411,2.30414,58799998.0
2006-07-28 12:03:00,2.3039,2.30413,2.3039,2.30405,30700000.0
2006-07-28 12:04:00,2.30383,2.30405,2.30366,2.30366,46400000.0
2006-07-28 12:05:00,2.30371,2.3041,2.30357,2.30408,36200000.0
2006-07-28 12:06:00,2.30421,2.30421,2.30389,2.30396,22200000.0
2006-07-28 12:07:00,2.30378,2.30397,2.30368,2.30391,31400000.0
2006-07-28 12:08:00,2.30387,2.30387,2.30356,2.30359,41000000.0
2006-07-28 12:09:00,2.30371,2.30426,2.30371,2.30426,38600000.0
2006-07-28 12:10:00,2.30434,2.30447,2.30418,2.30435,48100000.0
2006-07-28 12:11:00,2.30447,2.30465,2.30447,2.30455,24500000.0
2006-07-28 12:12:00,2.30462,2.30486,2.30462,2.30477,34400000.0
2006-07-28 12:13:00,2.30467,2.30474,2.30425,2.30425,28800000.0
2006-07-28 12:14:00,2.30429,2.30478,2.30427,2.30464,34600000.0
2006-07-28 12:15:00,2.30457,2.30467,2.30449,2.30457,44100000.0
2006-07-28 12:16:00,2.30458,2.30476,2.30452,2.30465,39100000.0
2006-07-28 12:17:00,2.30471,2.30476,2.3045,2.30476,37100000.0
2006-07-28 12:18:00,2.3047,2.30472,2.3044,2.30464,61300000.0
2006-07-28 12:19:00,2.30463,2.30485,2.3046,2.30476,31300000.0
2006-07-28 12:20:00,2.3048,2.3049,2.30458,2.30475,35200000.0
2006-07-28 12:21:00,2.30481,2.30507,2.30481,2.305,28100000.0
2006-07-28 12:22:00,2.3052,2.30563,2.3052,2.30563,46400000.0
2006-07-28 12:23:00,2.30584,2.30609,2.30571,2.30598,42900000.0
2006-07-28 12:24:00,2.30586,2.30586,2.3056,2.30563,26000000.0
2006-07-28 12:25:00,2.30559,2.30562,2.30543,2.30556,25700000.0
2006-07-28 12:26:00,2.30553,2.30556,2.30544,2.30553,20800000.0
2006-07-28 12:27:00,2.30558,2.30568,2.30549,2.30567,31700000.0
2006-07-28 12:28:00,2.30568,2.30583,2.30559,2.30583,27200000.0
2006-07-28 12:29:00,2.30578,2.30606,2.30563,2.30581,32100000.0
2006-07-28 12:30:00,2.30582,2.30594,2.30562,2.30579,34900000.0
2006-07-28 12:31:00,2.30574,2.30589,2.30537,2.30537,20200000.0
2006-07-28 12:32:00,2.30511,2.30511,2.30484,2.30498,26000000.0
2006-07-28 12:33:00,2.30469,2.30469,2.30414,2.30439,50200000.0
2006-07-28 12:34:00,2.30441,2.30441,2.30425,2.30425,25600000.0
2006-07-28 12:35:00,2.30407,2.3042,2.30399,2.30399,52900000.0
2006-07-28 12:36:00,2.30416,2.30425,2.30396,2.30396,19200000.0
2006-07-28 12:37:00,2.30405,2.30417,2.30398,2.30417,16500000.0
2006-07-28 12:38:00,2.30421,2.3043,2.304,2.304,55300000.0
2006-07-28 12:39:00,2.30384,2.304,2.30363,2.30363,27000000.0
2006-07-28 12:40:00,2.30362,2.30446,2.30362,2.30411,44000000.0
2006-07-28 12:41:00,2.30417,2.30429,2.30396,2.30403,53300000.0
2006-07-28 12:42:00,2.304,2.30444,2.304,2.3041,34400000.0
2006-07-28 12:43:00,2.30394,2.30413,2.30394,2.30413,17300000.0
2006-07-28 12:44:00,2.30439,2.30454,2.30416,2.30445,47600000.0
2006-07-28 12:45:00,2.30449,2.30463,2.30434,2.30455,31200000.0
2006-07-28 12:46:00,2.30438,2.30462,2.30434,2.30442,23500000.0
2006-07-28 12:47:00,2.30435,2.30454,2.30432,2.30435,40700000.0
2006-07-28 12:48:00,2.30427,2.30436,2.30412,2.30415,73000001.0
2006-07-28 12:49:00,2.30421,2.30421,2.30389,2.304,31800000.0
2006-07-28 12:50:00,2.30406,2.30406,2.30381,2.30402,31500000.0
2006-07-28 12:51:00,2.30393,2.30427,2.30387,2.30427,21100000.0
2006-07-28 12:52:00,2.30412,2.30412,2.30379,2.30388,30400000.0
2006-07-28 12:53:00,2.30414,2.3043,2.30408,2.3042,25300000.0
2006-07-28 12:54:00,2.30418,2.30439,2.30407,2.30439,46200000.0
2006-07-28 12:55:00,2.30412,2.30437,2.30377,2.30437,32400000.0
2006-07-28 12:56:00,2.30427,2.30455,2.30427,2.30445,31700000.0
2006-07-28 12:57:00,2.30444,2.30452,2.30431,2.30431,65100000.0
2006-07-28 12:58:00,2.30449,2.3045,2.30361,2.30424,33200000.0
2006-07-28 12:59:00,2.30449,2.30471,2.30437,2.30468,63100000.0
2006-07-28 13:00:00,2.30459,2.305,2.30451,2.30451,41500000.0
2006-07-28 13:01:00,2.3047,2.30489,2.30458,2.30458,54500000.0
2006-07-28 13:02:00,2.30445,2.30464,2.30419,2.30425,58400000.0
2006-07-28 13:03:00,2.30419,2.30441,2.30403,2.30403,29100000.0
2006-07-28 13:04:00,2.3041,2.30426,2.3041,2.30422,27400000.0
2006-07-28 13:05:00,2.3042,2.30424,2.30403,2.30416,24700000.0
2006-07-28 13:06:00,2.30404,2.30404,2.30394,2.30394,14800000.0
2006-07-28 13:07:00,2.30395,2.30395,2.30372,2.30377,37400000.0
2006-07-28 13:08:00,2.30375,2.304,2.30375,2.30389,16300000.0
2006-07-28 13:09:00,2.30389,2.30403,2.30389,2.30403,26100000.0
2006-07-28 13:10:00,2.30391,2.30418,2.30384,2.304,67400000.0
2006-07-28 13:11:00,2.30413,2.30413,2.30393,2.30395,47100000.0
2006-07-28 13:12:00,2.30397,2.30418,2.30393,2.30393,28500000.0
2006-07-28 13:13:00,2.30396,2.30415,2.30391,2.30403,30800000.0
2006-07-28 13:14:00,2.30393,2.30396,2.30387,2.3039,48000000.0
2006-07-28 13:15:00,2.30378,2.30405,2.30365,2.30405,46600000.0
2006-07-28 13:16:00,2.30391,2.30414,2.30383,2.30383,28000000.0
2006-07-28 13:17:00,2.30386,2.30394,2.30374,2.30374,25900000.0
2006-07-28 13:18:00,2.30376,2.30401,2.30376,2.30394,38900000.0
2006-07-28 13:19:00,2.30402,2.30406,2.30392,2.30406,24400000.0
2006-07-28 13:20:00,2.3041,2.30429,2.30407,2.30409,27900000.0
2006-07-28 13:21:00,2.30415,2.30421,2.30396,2.3041,23600000.0
2006-07-28 13:22:00,2.30406,2.30406,2.30398,2.30402,27000000.0
2006-07-28 13:23:00,2.30396,2.30424,2.30393,2.3041,42600000.0
2006-07-28 13:24:00,2.30415,2.3044,2.30407,2.30407,28100000.0
2006-07-28 13:25:00,2.30405,2.30409,2.30388,2.30409,32100000.0
2006-07-28 13:26:00,2.30406,2.30417,2.30397,2.30401,30000000.0
2006-07-28 13:27:00,2.30384,2.30415,2.30384,2.30415,41600000.0
2006-07-28 13:28:00,2.30409,2.30409,2.30394,2.30408,32400000.0
2006-07-28 13:29:00,2.30417,2.3042,2.30362,2.30386,22000000.0
2006-07-28 13:30:00,2.30422,2.30453,2.30422,2.30453,8600000.0
2006-07-28 13:31:00,2.30464,2.30487,2.30464,2.30478,22900000.0
2006-07-28 13:32:00,2.30464,2.30492,2.30455,2.30468,37300000.0
2006-07-28 13:33:00,2.3046,2.30472,2.30449,2.30454,44500000.0
2006-07-28 13:34:00,2.30459,2.30484,2.30437,2.30437,37500000.0
2006-07-28 13:35:00,2.30451,2.30451,2.30412,2.30412,27400000.0
2006-07-28 13:36:00,2.30395,2.30395,2.30349,2.30375,46500000.0
2006-07-28 13:37:00,2.30356,2.30405,2.30354,2.30405,34200000.0
2006-07-28 13:38:00,2.3041,2.3041,2.30386,2.30399,50000000.0
2006-07-28 13:39:00,2.30404,2.3043,2.30404,2.3041,41100000.0
2006-07-28 13:40:00,2.30409,2.30437,2.30409,2.30437,11300000.0
2006-07-28 13:41:00,2.30415,2.30442,2.30412,2.30442,38099999.0
2006-07-28 13:42:00,2.3044,2.30459,2.30429,2.30455,47800001.0
2006-07-28 13:43:00,2.30436,2.30457,2.30435,2.30435,39100000.0
2006-07-28 13:44:00,2.3045,2.3047,2.30448,2.30456,30700000.0
2006-07-28 13:45:00,2.30453,2.30457,2.30437,2.30443,36000000.0
2006-07-28 13:46:00,2.30461,2.30469,2.30429,2.30444,93900000.0
2006-07-28 13:47:00,2.3045,2.30451,2.3043,2.30442,41400000.0
2006-07-28 13:48:00,2.30451,2.30467,2.30446,2.3045,33200000.0
2006-07-28 13:49:00,2.30453,2.30453,2.30419,2.30436,64199999.0
2006-07-28 13:50:00,2.30435,2.30459,2.30434,2.30451,43600000.0
2006-07-28 13:51:00,2.30439,2.30439,2.30409,2.30409,28300000.0
2006-07-28 13:52:00,2.30434,2.30434,2.30405,2.30431,61300000.0
2006-07-28 13:53:00,2.30427,2.30428,2.30399,2.30426,31700000.0
2006-07-28 13:54:00,2.30413,2.30414,2.304,2.30414,48999999.0
2006-07-28 13:55:00,2.30397,2.30437,2.30389,2.30437,47900000.0
2006-07-28 13:56:00,2.30439,2.3044,2.30432,2.30433,47300000.0
2006-07-28 13:57:00,2.30458,2.30497,2.30458,2.30497,46900000.0
2006-07-28 13:58:00,2.30488,2.30493,2.30458,2.30468,61000000.0
2006-07-28 13:59:00,2.30449,2.30457,2.30431,2.3045,48800000.0
2006-07-28 14:00:00,2.30447,2.30447,2.30384,2.30384,25100000.0
2006-07-28 14:01:00,2.30366,2.30395,2.30366,2.30377,31500000.0
2006-07-28 14:02:00,2.30364,2.30385,2.30363,2.30369,43500000.0
2006-07-28 14:03:00,2.30391,2.30391,2.30372,2.30372,16300000.0
2006-07-28 14:04:00,2.3036,2.30392,2.30355,2.30385,41900000.0
2006-07-28 14:05:00,2.30364,2.30375,2.30355,2.30356,27000000.0
2006-07-28 14:06:00,2.3035,2.3036,2.30341,2.30345,39300000.0
2006-07-28 14:07:00,2.30347,2.30362,2.30325,2.30325,25500000.0
2006-07-28 14:08:00,2.30335,2.30356,2.3033,2.3033,65500000.0
2006-07-28 14:09:00,2.30348,2.30368,2.30347,2.3035,30500000.0
2006-07-28 14:10:00,2.3035,2.30367,2.30343,2.3035,61100000.0
2006-07-28 14:11:00,2.30356,2.30373,2.30342,2.30342,28000000.0
2006-07-28 14:12:00,2.30372,2.30372,2.30337,2.30342,24000000.0
2006-07-28 14:13:00,2.30342,2.30348,2.30342,2.30345,9600000.0
2006-07-28 14:14:00,2.30352,2.30367,2.30347,2.30367,27700000.0
2006-07-28 14:15:00,2.30343,2.30367,2.30343,2.30365,39300000.0
2006-07-28 14:16:00,2.30345,2.30353,2.30335,2.30353,38400000.0
2006-07-28 14:17:00,2.30344,2.3038,2.30344,2.30364,22400000.0
2006-07-28 14:18:00,2.30369,2.30369,2.30344,2.30344,35400000.0
2006-07-28 14:19:00,2.30359,2.30385,2.30341,2.30352,51300000.0
2006-07-28 14:20:00,2.30367,2.30368,2.30347,2.30352,55400000.0
2006-07-28 14:21:00,2.30341,2.3036,2.30334,2.30334,40500000.0
2006-07-28 14:22:00,2.30338,2.30356,2.30293,2.30312,40500000.0
2006-07-28 14:23:00,2.30328,2.30356,2.30318,2.30356,39300000.0
2006-07-28 14:24:00,2.30367,2.30393,2.30367,2.30393,28600000.0
2006-07-28 14:25:00,2.30391,2.30415,2.30391,2.30405,36900000.0
2006-07-28 14:26:00,2.30395,2.30405,2.30381,2.30395,35700000.0
2006-07-28 14:27:00,2.30386,2.30394,2.30361,2.30394,34700000.0
2006-07-28 14:28:00,2.30375,2.30392,2.3036,2.30367,49000000.0
2006-07-28 14:29:00,2.30363,2.30367,2.30348,2.30365,25900000.0
2006-07-28 14:30:00,2.3038,2.30395,2.3037,2.30382,33900000.0
2006-07-28 14:31:00,2.30387,2.30387,2.3037,2.30385,28000000.0
2006-07-28 14:32:00,2.30375,2.30385,2.30373,2.30385,29700000.0
2006-07-28 14:33:00,2.3035,2.3035,2.30261,2.30274,14200000.0
2006-07-28 14:34:00,2.30294,2.30298,2.30234,2.3026,33600000.0
2006-07-28 14:35:00,2.3022,2.30237,2.30186,2.30192,30200000.0
2006-07-28 14:36:00,2.30156,2.30221,2.30146,2.30221,41800000.0
2006-07-28 14:37:00,2.30235,2.30264,2.30208,2.30216,34900000.0
2006-07-28 14:38:00,2.30214,2.30294,2.30214,2.30281,27600000.0
2006-07-28 14:39:00,2.30259,2.30261,2.30231,2.30258,25500000.0
2006-07-28 14:40:00,2.30269,2.30269,2.30179,2.30217,43000000.0
2006-07-28 14:41:00,2.30196,2.30218,2.30195,2.30203,51500000.0
2006-07-28 14:42:00,2.30206,2.30251,2.30192,2.30226,27200000.0
2006-07-28 14:43:00,2.30201,2.30201,2.30105,2.30143,42800000.0
2006-07-28 14:44:00,2.30154,2.30154,2.3008,2.3008,28300000.0
2006-07-28 14:45:00,2.30093,2.30149,2.30093,2.30146,87700000.0
2006-07-28 14:46:00,2.30137,2.30178,2.30134,2.30173,29600000.0
2006-07-28 14:47:00,2.30165,2.30168,2.30136,2.30138,23200000.0
2006-07-28 14:48:00,2.30132,2.3015,2.30127,2.30127,41600000.0
2006-07-28 14:49:00,2.30113,2.30113,2.30064,2.30071,46500000.0
2006-07-28 14:50:00,2.30069,2.3013,2.30069,2.3013,31400000.0
2006-07-28 14:51:00,2.3015,2.30192,2.3015,2.30172,27600000.0
2006-07-28 14:52:00,2.30178,2.30225,2.30169,2.30186,51300000.0
2006-07-28 14:53:00,2.3018,2.30192,2.30135,2.30159,49000000.0
2006-07-28 14:54:00,2.30145,2.30197,2.30145,2.3019,29100000.0
2006-07-28 14:55:00,2.30189,2.30192,2.30174,2.30188,43800000.0
2006-07-28 14:56:00,2.3019,2.30195,2.30169,2.30185,33900000.0
2006-07-28 14:57:00,2.30169,2.30184,2.30138,2.30147,38700000.0
2006-07-28 14:58:00,2.30178,2.30217,2.30178,2.30199,52500000.0
2006-07-28 14:59:00,2.30218,2.30285,2.30218,2.30285,40300000.0
2006-07-28 15:00:00,2.30271,2.30276,2.3025,2.30268,43400000.0
2006-07-28 15:01:00,2.30267,2.3029,2.30235,2.30235,42800000.0
2006-07-28 15:02:00,2.30217,2.30217,2.30165,2.30176,19200000.0
2006-07-28 15:03:00,2.30178,2.30187,2.30141,2.30141,42400000.0
2006-07-28 15:04:00,2.30124,2.30141,2.30105,2.30125,55000000.0
2006-07-28 15:05:00,2.30135,2.3014,2.30088,2.30095,52900000.0
2006-07-28 15:06:00,2.30079,2.30109,2.3006,2.30096,52200000.0
2006-07-28 15:07:00,2.30102,2.30115,2.30021,2.30032,36700000.0
2006-07-28 15:08:00,2.30052,2.30052,2.30016,2.30035,44700000.0
2006-07-28 15:09:00,2.30053,2.30104,2.30053,2.30095,27900000.0
2006-07-28 15:10:00,2.30094,2.30094,2.30032,2.30059,48800000.0
2006-07-28 15:11:00,2.30068,2.30068,2.30022,2.30022,25700000.0
2006-07-28 15:12:00,2.30012,2.30055,2.30012,2.30044,20000000.0
2006-07-28 15:13:00,2.30067,2.30067,2.3002,2.3002,35700000.0
2006-07-28 15:14:00,2.30051,2.3006,2.30007,2.3002,32800000.0
2006-07-28 15:15:00,2.3002,2.30023,2.29992,2.30007,25700000.0
2006-07-28 15:16:00,2.29989,2.29989,2.29906,2.29906,37800000.0
2006-07-28 15:17:00,2.29887,2.29965,2.29879,2.29965,35500000.0
2006-07-28 15:18:00,2.29963,2.29976,2.29928,2.29976,20600000.0
2006-07-28 15:19:00,2.29974,2.29974,2.29949,2.29962,28000000.0
2006-07-28 15:20:00,2.29954,2.29984,2.29944,2.29981,33800000.0
2006-07-28 15:21:00,2.29968,2.29985,2.29947,2.29971,33600000.0
2006-07-28 15:22:00,2.29943,2.29993,2.29931,2.29993,36300000.0
2006-07-28 15:23:00,2.29974,2.29974,2.29926,2.29926,19000000.0
2006-07-28 15:24:00,2.29929,2.29949,2.29854,2.29862,26100000.0
2006-07-28 15:25:00,2.29853,2.29892,2.29851,2.29862,43400000.0
2006-07-28 15:26:00,2.29866,2.2991,2.29866,2.29892,43200000.0
2006-07-28 15:27:00,2.29877,2.29908,2.29852,2.29908,36400000.0
2006-07-28 15:28:00,2.29922,2.29922,2.29883,2.29909,44000000.0
2006-07-28 15:29:00,2.29899,2.29943,2.29897,2.29914,32000000.0
2006-07-28 15:30:00,2.29906,2.29928,2.29867,2.29867,27600000.0
2006-07-28 15:31:00,2.29867,2.29867,2.29837,2.29837,34800000.0
2006-07-28 15:32:00,2.29838,2.29887,2.2983,2.29872,39100000.0
2006-07-28 15:33:00,2.29865,2.29871,2.29845,2.29866,48700000.0
2006-07-28 15:34:00,2.29861,2.29863,2.2982,2.2982,43700000.0
2006-07-28 15:35:00,2.29821,2.29852,2.29818,2.29837,49400000.0
2006-07-28 15:36:00,2.29837,2.2985,2.29816,2.2985,41800000.0
2006-07-28 15:37:00,2.29863,2.29864,2.29832,2.29832,40200000.0
2006-07-28 15:38:00,2.29831,2.29864,2.29821,2.29846,48200000.0
2006-07-28 15:39:00,2.29863,2.29884,2.29847,2.29866,28200000.0
2006-07-28 15:40:00,2.29866,2.29868,2.29839,2.29841,39100000.0
2006-07-28 15:41:00,2.29836,2.29857,2.29826,2.29857,35600000.0
2006-07-28 15:42:00,2.29826,2.29827,2.2981,2.29826,25300000.0
2006-07-28 15:43:00,2.29815,2.29826,2.29795,2.29826,32200000.0
2006-07-28 15:44:00,2.29807,2.29807,2.29789,2.29789,48300000.0
2006-07-28 15:45:00,2.29787,2.29809,2.29782,2.2979,48900000.0
2006-07-28 15:46:00,2.29803,2.29821,2.298,2.298,23200000.0
2006-07-28 15:47:00,2.29796,2.29812,2.29788,2.29788,27000000.0
2006-07-28 15:48:00,2.29802,2.29827,2.29801,2.29811,43400000.0
2006-07-28 15:49:00,2.2982,2.29877,2.2981,2.2986,31600000.0
2006-07-28 15:50:00,2.29848,2.29885,2.29832,2.29855,37100000.0
2006-07-28 15:51:00,2.29828,2.29853,2.29818,2.2985,31000000.0
2006-07-28 15:52:00,2.29857,2.29862,2.29826,2.29845,45600000.0
2006-07-28 15:53:00,2.29825,2.29856,2.29825,2.29839,23000000.0
2006-07-28 15:54:00,2.29828,2.29847,2.29817,2.2984,29600000.0
2006-07-28 15:55:00,2.29853,2.29863,2.29828,2.29846,56300000.0
2006-07-28 15:56:00,2.29855,2.29885,2.29855,2.2987,25100000.0
2006-07-28 15:57:00,2.29864,2.29887,2.29845,2.29845,29800000.0
2006-07-28 15:58:00,2.29853,2.29873,2.29851,2.2987,31800000.0
2006-07-28 15:59:00,2.29886,2.29935,2.29886,2.29935,31500000.0
2006-07-28 16:00:00,2.29941,2.29949,2.2991,2.29923,35300000.0
2006-07-28 16:01:00,2.29909,2.29909,2.29887,2.29902,29400001.0
2006-07-28 16:02:00,2.29924,2.29963,2.29907,2.29963,36100000.0
2006-07-28 16:03:00,2.29948,2.29975,2.29941,2.29941,46100000.0
2006-07-28 16:04:00,2.29938,2.29958,2.29938,2.29953,61000000.0
2006-07-28 16:05:00,2.29941,2.29941,2.29914,2.29929,32900000.0
2006-07-28 16:06:00,2.29935,2.29947,2.2992,2.29923,38700000.0
2006-07-28 16:07:00,2.2995,2.29965,2.29941,2.29954,37300000.0
2006-07-28 16:08:00,2.29948,2.29953,2.29933,2.29935,25000000.0
2006-07-28 16:09:00,2.29937,2.29937,2.29895,2.299,25900000.0
2006-07-28 16:10:00,2.29893,2.29906,2.29886,2.29901,36100000.0
2006-07-28 16:11:00,2.29881,2.29897,2.29866,2.29895,49600000.0
2006-07-28 16:12:00,2.29879,2.29887,2.29849,2.29887,66500001.0
2006-07-28 16:13:00,2.29887,2.29895,2.29854,2.29854,40500000.0
2006-07-28 16:14:00,2.29835,2.2986,2.29835,2.2984,29100000.0
2006-07-28 16:15:00,2.29818,2.29862,2.29817,2.29845,43700000.0
2006-07-28 16:16:00,2.29842,2.29843,2.2982,2.29827,33000000.0
2006-07-28 16:17:00,2.298,2.29814,2.29785,2.29803,44100000.0
2006-07-28 16:18:00,2.29779,2.2981,2.29772,2.2981,26200000.0
2006-07-28 16:19:00,2.29812,2.29839,2.29796,2.2981,29100000.0
2006-07-28 16:20:00,2.29816,2.29834,2.29791,2.29791,20000000.0
2006-07-28 16:21:00,2.29801,2.29818,2.2978,2.29782,40600000.0
2006-07-28 16:22:00,2.29785,2.29838,2.29785,2.29825,76599999.0
2006-07-28 16:23:00,2.29828,2.29854,2.29804,2.29817,28500000.0
2006-07-28 16:24:00,2.29814,2.29822,2.29809,2.29817,37400000.0
2006-07-28 16:25:00,2.29815,2.29815,2.2977,2.29798,25800000.0
2006-07-28 16:26:00,2.29786,2.29798,2.29763,2.29794,39000000.0
2006-07-28 16:27:00,2.2981,2.29828,2.2979,2.29823,49900000.0
2006-07-28 16:28:00,2.2985,2.29855,2.29836,2.29852,40700000.0
2006-07-28 16:29:00,2.29831,2.29865,2.29831,2.29865,26800000.0
2006-07-28 16:30:00,2.29844,2.29862,2.29831,2.29831,31100000.0
2006-07-28 16:31:00,2.29815,2.29831,2.29807,2.29815,27100000.0
2006-07-28 16:32:00,2.2982,2.2982,2.29802,2.29804,29500000.0
2006-07-28 16:33:00,2.29815,2.29827,2.29798,2.2982,30400000.0
2006-07-28 16:34:00,2.29803,2.29821,2.29787,2.29788,38400000.0
2006-07-28 16:35:00,2.29772,2.29807,2.29772,2.29807,37900000.0
2006-07-28 16:36:00,2.29789,2.29789,2.29779,2.29787,24600000.0
2006-07-28 16:37:00,2.29796,2.29808,2.29765,2.29765,28300000.0
2006-07-28 16:38:00,2.29755,2.29768,2.29744,2.29744,23400000.0
2006-07-28 16:39:00,2.29751,2.2976,2.29728,2.29728,48900000.0
2006-07-28 16:40:00,2.29745,2.29753,2.29722,2.29739,34200000.0
2006-07-28 16:41:00,2.29747,2.29771,2.29742,2.29742,54800000.0
2006-07-28 16:42:00,2.29739,2.29754,2.29738,2.29738,21600000.0
2006-07-28 16:43:00,2.29746,2.29757,2.29729,2.29729,52800000.0
2006-07-28 16:44:00,2.29709,2.29728,2.297,2.29702,31600000.0
2006-07-28 16:45:00,2.29697,2.29733,2.29678,2.29733,40500000.0
2006-07-28 16:46:00,2.29746,2.29786,2.29724,2.29786,27900000.0
2006-07-28 16:47:00,2.29792,2.29792,2.29754,2.29762,50400000.0
2006-07-28 16:48:00,2.29739,2.2979,2.29735,2.2979,15800000.0
2006-07-28 16:49:00,2.2983,2.29892,2.29797,2.29892,55000000.0
2006-07-28 16:50:00,2.29906,2.29906,2.29839,2.29839,38500000.0
2006-07-28 16:51:00,2.29816,2.29861,2.29813,2.29853,42100000.0
2006-07-28 16:52:00,2.29842,2.29842,2.29815,2.29822,23900000.0
2006-07-28 16:53:00,2.29807,2.29823,2.29783,2.29818,44500000.0
2006-07-28 16:54:00,2.29803,2.29826,2.2978,2.29782,48400000.0
2006-07-28 16:55:00,2.29769,2.29774,2.29735,2.29742,46200000.0
2006-07-28 16:56:00,2.29749,2.2976,2.29724,2.29747,31800000.0
2006-07-28 16:57:00,2.29724,2.29756,2.29724,2.29725,40200000.0
2006-07-28 16:58:00,2.29726,2.29766,2.29726,2.29739,39700000.0
2006-07-28 16:59:00,2.29745,2.29762,2.29725,2.29745,25100000.0
2006-07-28 17:00:00,2.29755,2.29755,2.29726,2.29732,38700000.0
2006-07-28 17:01:00,2.29757,2.2976,2.29719,2.29737,31500000.0
2006-07-28 17:02:00,2.29731,2.29741,2.29677,2.29694,37900000.0
2006-07-28 17:03:00,2.29706,2.29713,2.29694,2.29705,32100000.0
2006-07-28 17:04:00,2.29691,2.29705,2.29674,2.29683,40900000.0
2006-07-28 17:05:00,2.29662,2.2968,2.29651,2.2968,39400000.0
2006-07-28 17:06:00,2.29683,2.29726,2.29683,2.29689,49900001.0
2006-07-28 17:07:00,2.29697,2.29697,2.29664,2.29677,40000000.0
2006-07-28 17:08:00,2.29691,2.29709,2.29668,2.29668,30700000.0
2006-07-28 17:09:00,2.29662,2.29698,2.29658,2.29698,33800000.0
2006-07-28 17:10:00,2.29695,2.29695,2.29654,2.2967,29200000.0
2006-07-28 17:11:00,2.29675,2.29692,2.29652,2.2967,48400000.0
2006-07-28 17:12:00,2.29673,2.29679,2.29658,2.29671,45200000.0
2006-07-28 17:13:00,2.29679,2.29693,2.29656,2.29669,44400000.0
2006-07-28 17:14:00,2.29684,2.29719,2.29684,2.29706,29800000.0
2006-07-28 17:15:00,2.29681,2.29746,2.29681,2.29746,33500000.0
2006-07-28 17:16:00,2.29737,2.29737,2.29707,2.29707,37800000.0
2006-07-28 17:17:00,2.29713,2.29733,2.29697,2.29728,25800000.0
2006-07-28 17:18:00,2.2973,2.29742,2.2973,2.29742,31500000.0
2006-07-28 17:19:00,2.29757,2.29757,2.29738,2.29744,33400000.0
2006-07-28 17:20:00,2.29752,2.29764,2.29732,2.29764,65799998.0
2006-07-28 17:21:00,2.29767,2.29792,2.29767,2.29771,34200000.0
2006-07-28 17:22:00,2.2977,2.29815,2.2977,2.29797,43000000.0
2006-07-28 17:23:00,2.29814,2.29828,2.29814,2.2982,17300000.0
2006-07-28 17:24:00,2.29799,2.29845,2.29798,2.29845,44300000.0
2006-07-28 17:25:00,2.29845,2.29855,2.29829,2.29855,33200000.0
2006-07-28 17:26:00,2.29859,2.29896,2.29859,2.29896,34700000.0
2006-07-28 17:27:00,2.29889,2.29889,2.29855,2.29867,21100000.0
2006-07-28 17:28:00,2.29889,2.29894,2.29876,2.29894,33500000.0
2006-07-28 17:29:00,2.29916,2.29919,2.29895,2.29919,21900000.0
2006-07-28 17:30:00,2.29913,2.29913,2.29859,2.2986,31000000.0
2006-07-28 17:31:00,2.29869,2.29877,2.29845,2.29852,48600000.0
2006-07-28 17:32:00,2.29851,2.29881,2.29851,2.29881,19600000.0
2006-07-28 17:33:00,2.29874,2.29901,2.29874,2.29887,56400000.0
2006-07-28 17:34:00,2.29898,2.29918,2.29898,2.29899,32500000.0
2006-07-28 17:35:00,2.29928,2.29963,2.29928,2.29961,15800000.0
2006-07-28 17:36:00,2.29957,2.29967,2.29941,2.29957,35000000.0
2006-07-28 17:37:00,2.29945,2.29975,2.29945,2.29963,41500000.0
2006-07-28 17:38:00,2.29958,2.29958,2.29937,2.29958,48100000.0
2006-07-28 17:39:00,2.29951,2.29953,2.29925,2.29953,33700000.0
2006-07-28 17:40:00,2.29966,2.2998,2.2995,2.29973,37800000.0
2006-07-28 17:41:00,2.2997,2.29992,2.29961,2.29987,48600000.0
2006-07-28 17:42:00,2.29984,2.29989,2.29967,2.29968,29000000.0
2006-07-28 17:43:00,2.29966,2.29973,2.29956,2.29963,26000000.0
2006-07-28 17:44:00,2.29952,2.29973,2.29947,2.29952,35700000.0
2006-07-28 17:45:00,2.29939,2.29957,2.29939,2.29953,40300000.0
2006-07-28 17:46:00,2.29945,2.29945,2.29918,2.29924,46400000.0
2006-07-28 17:47:00,2.29906,2.29934,2.29898,2.29934,35400000.0
2006-07-28 17:48:00,2.29908,2.29945,2.29903,2.29936,61200000.0
2006-07-28 17:49:00,2.2992,2.29946,2.299,2.29903,33200000.0
2006-07-28 17:50:00,2.29896,2.29933,2.29871,2.29933,34000000.0
2006-07-28 17:51:00,2.29935,2.29935,2.29917,2.29922,25200000.0
2006-07-28 17:52:00,2.29929,2.29939,2.2992,2.29928,49600000.0
2006-07-28 17:53:00,2.29899,2.29907,2.29877,2.29884,31300000.0
2006-07-28 17:54:00,2.29861,2.29873,2.29848,2.29867,16800000.0
2006-07-28 17:55:00,2.29861,2.29873,2.29844,2.29858,58400000.0
2006-07-28 17:56:00,2.29878,2.29878,2.29838,2.29838,26000000.0
2006-07-28 17:57:00,2.29828,2.2984,2.2982,2.29831,36000000.0
2006-07-28 17:58:00,2.29851,2.2992,2.29851,2.2992,52300000.0
2006-07-28 17:59:00,2.29924,2.29956,2.29924,2.29937,26300000.0
2006-07-28 18:00:00,2.29935,2.29942,2.29906,2.29906,47200000.0
2006-07-28 18:01:00,2.29898,2.29915,2.2987,2.2987,331400000.0
2006-07-28 18:02:00,2.29883,2.29914,2.29883,2.29893,333100000.0
2006-07-28 18:03:00,2.299,2.29933,2.29886,2.299,398200000.0
2006-07-28 18:04:00,2.29903,2.29922,2.29874,2.29895,308800000.0
2006-07-28 18:05:00,2.29893,2.29898,2.2986,2.29883,199200000.0
2006-07-28 18:06:00,2.29877,2.2991,2.29871,2.29871,386700000.0
2006-07-28 18:07:00,2.29867,2.29898,2.29858,2.29893,398200000.0
2006-07-28 18:08:00,2.29867,2.29883,2.29843,2.29862,367700000.0
2006-07-28 18:09:00,2.2986,2.29919,2.2986,2.29883,336900001.0
2006-07-28 18:10:00,2.29888,2.29911,2.29879,2.29887,292900000.0
2006-07-28 18:11:00,2.29881,2.29899,2.29863,2.29899,286199998.0
2006-07-28 18:12:00,2.29886,2.29919,2.29881,2.29913,162300000.0
2006-07-28 18:13:00,2.29903,2.29915,2.29888,2.29893,146100000.0
2006-07-28 18:14:00,2.29902,2.29903,2.29875,2.29885,334100000.0
2006-07-28 18:15:00,2.29893,2.29922,2.29891,2.29911,302199999.0
2006-07-28 18:16:00,2.29935,2.29941,2.29907,2.29911,343900001.0
2006-07-28 18:17:00,2.29918,2.29975,2.29917,2.2993,217900000.0
2006-07-28 18:18:00,2.29949,2.2996,2.29922,2.29927,170000000.0
2006-07-28 18:19:00,2.29917,2.29945,2.29885,2.29885,329999999.0
2006-07-28 18:20:00,2.29882,2.29918,2.29882,2.29901,166600001.0
2006-07-28 18:21:00,2.29896,2.29926,2.29881,2.2991,260600000.0
2006-07-28 18:22:00,2.29926,2.29942,2.29917,2.29923,193600000.0
2006-07-28 18:23:00,2.29925,2.29951,2.29909,2.29933,370000000.0
2006-07-28 18:24:00,2.29947,2.29965,2.29929,2.29933,358200000.0
2006-07-28 18:25:00,2.29926,2.29943,2.29912,2.2993,248400000.0
2006-07-28 18:26:00,2.29927,2.29943,2.29906,2.29908,304300000.0
2006-07-28 18:27:00,2.29905,2.29946,2.29904,2.2991,321300001.0
2006-07-28 18:28:00,2.29913,2.29956,2.29902,2.29931,208200000.0
2006-07-28 18:29:00,2.29929,2.29982,2.29929,2.29948,227000000.0
2006-07-28 18:30:00,2.29954,2.29969,2.2994,2.29957,293100000.0
2006-07-28 18:31:00,2.29979,2.30033,2.29979,2.3002,177900000.0
2006-07-28 18:32:00,2.30021,2.30034,2.29985,2.30031,136400000.0
2006-07-28 18:33:00,2.30047,2.30062,2.30022,2.3003,270900000.0
2006-07-28 18:34:00,2.30017,2.30017,2.29953,2.2996,365399999.0
2006-07-28 18:35:00,2.29975,2.30022,2.29959,2.30022,146600000.0
2006-07-28 18:36:00,2.30032,2.30038,2.29982,2.29993,105700000.0
2006-07-28 18:37:00,2.29984,2.29984,2.29944,2.29969,95800000.0
2006-07-28 18:38:00,2.29968,2.29968,2.29953,2.29957,84100000.0
2006-07-28 18:39:00,2.29958,2.30014,2.29958,2.30002,230000001.0
2006-07-28 18:40:00,2.30018,2.30028,2.30004,2.30005,201600000.0
2006-07-28 18:41:00,2.30003,2.30025,2.29998,2.30017,158000000.0
2006-07-28 18:42:00,2.30014,2.30027,2.29971,2.29988,109600000.0
2006-07-28 18:43:00,2.29987,2.29991,2.29973,2.29987,62100000.0
2006-07-28 18:44:00,2.29996,2.30014,2.29986,2.3,139600000.0
2006-07-28 18:45:00,2.30009,2.30024,2.30002,2.30009,75800000.0
2006-07-28 18:46:00,2.29999,2.29999,2.29962,2.29962,47500000.0
2006-07-28 18:47:00,2.29984,2.30029,2.29984,2.3002,28500000.0
2006-07-28 18:48:00,2.29998,2.30006,2.29977,2.29977,111100000.0
2006-07-28 18:49:00,2.29981,2.29981,2.2996,2.29977,27800000.0
2006-07-28 18:50:00,2.29957,2.29985,2.29945,2.29985,40800000.0
2006-07-28 18:51:00,2.29989,2.30011,2.29984,2.29991,161500000.0
2006-07-28 18:52:00,2.29998,2.30017,2.29998,2.30005,162200001.0
2006-07-28 18:53:00,2.30009,2.30031,2.29988,2.29988,150500000.0
2006-07-28 18:54:00,2.29982,2.29996,2.29978,2.29988,130100000.0
2006-07-28 18:55:00,2.29982,2.29996,2.29972,2.29984,162900000.0
2006-07-28 18:56:00,2.29985,2.29994,2.29979,2.29983,46000000.0
2006-07-28 18:57:00,2.29985,2.29999,2.2998,2.2998,88800000.0
2006-07-28 18:58:00,2.29979,2.29979,2.29948,2.29948,220400000.0
2006-07-28 18:59:00,2.29941,2.29941,2.2989,2.29892,196600000.0
2006-07-28 19:00:00,2.2989,2.29948,2.29878,2.29948,86900000.0
2006-07-28 19:01:00,2.29923,2.29923,2.29901,2.29901,18800000.0
2006-07-28 19:02:00,2.29901,2.2992,2.29898,2.29905,189300000.0
2006-07-28 19:03:00,2.29904,2.29932,2.29894,2.29927,71900000.0
2006-07-28 19:04:00,2.29926,2.29926,2.29881,2.29881,28700000.0
2006-07-28 19:05:00,2.29868,2.29874,2.29859,2.29868,46000000.0
2006-07-28 19:06:00,2.29864,2.29884,2.29853,2.29866,296600000.0
2006-07-28 19:07:00,2.29856,2.29887,2.29848,2.29875,120900000.0
2006-07-28 19:08:00,2.29893,2.29905,2.29874,2.299,191500000.0
2006-07-28 19:09:00,2.29898,2.29908,2.29889,2.29895,129900000.0
2006-07-28 19:10:00,2.29894,2.29915,2.2989,2.29893,79800000.0
2006-07-28 19:11:00,2.29884,2.29886,2.29871,2.29874,61200000.0
2006-07-28 19:12:00,2.29867,2.29872,2.29854,2.29872,30600000.0
2006-07-28 19:13:00,2.29879,2.29895,2.29877,2.29884,117100000.0
2006-07-28 19:14:00,2.29892,2.29919,2.29886,2.29919,94600001.0
2006-07-28 19:15:00,2.29926,2.29926,2.29898,2.29898,128000001.0
2006-07-28 19:16:00,2.29898,2.29898,2.2988,2.29883,18600000.0
2006-07-28 19:17:00,2.29896,2.29916,2.29896,2.29912,79000000.0
2006-07-28 19:18:00,2.29917,2.29935,2.29912,2.29912,124100000.0
2006-07-28 19:19:00,2.29912,2.2994,2.29912,2.29923,101900000.0
2006-07-28 19:20:00,2.2994,2.29956,2.29938,2.29956,111600000.0
2006-07-28 19:21:00,2.29953,2.29963,2.29943,2.2995,105700000.0
2006-07-28 19:22:00,2.29943,2.29951,2.29912,2.29916,75000000.0
2006-07-28 19:23:00,2.29908,2.29924,2.29906,2.29906,143500000.0
2006-07-28 19:24:00,2.29912,2.29925,2.29883,2.29925,80600000.0
2006-07-28 19:25:00,2.29926,2.29926,2.29897,2.29906,63100000.0
2006-07-28 19:26:00,2.29901,2.29904,2.29894,2.29901,132400000.0
2006-07-28 19:27:00,2.29895,2.2991,2.29891,2.29908,121800000.0
2006-07-28 19:28:00,2.2991,2.2993,2.29909,2.2993,78500000.0
2006-07-28 19:29:00,2.2992,2.29923,2.29906,2.29922,102200000.0
2006-07-28 19:30:00,2.2992,2.29932,2.29907,2.29926,171000000.0
2006-07-28 19:31:00,2.29914,2.29914,2.29901,2.29907,51200000.0
2006-07-28 19:32:00,2.29902,2.29928,2.29902,2.2991,140300000.0
2006-07-28 19:33:00,2.29911,2.29922,2.29904,2.29918,81499999.0
2006-07-28 19:34:00,2.29924,2.29924,2.29886,2.29897,106000000.0
2006-07-28 19:35:00,2.29901,2.29914,2.29888,2.29896,141200000.0
2006-07-28 19:36:00,2.29895,2.29917,2.29893,2.29893,102900000.0
2006-07-28 19:37:00,2.29908,2.29913,2.29898,2.299,54300000.0
2006-07-28 19:38:00,2.29883,2.29899,2.29875,2.29899,33400000.0
2006-07-28 19:39:00,2.29907,2.29907,2.29895,2.29899,86300001.0
2006-07-28 19:40:00,2.2989,2.2991,2.2989,2.29891,89100000.0
2006-07-28 19:41:00,2.29885,2.29894,2.29874,2.29882,96800000.0
2006-07-28 19:42:00,2.2989,2.29956,2.29871,2.29947,69200000.0
2006-07-28 19:43:00,2.29955,2.29974,2.29953,2.29974,32000000.0
2006-07-28 19:44:00,2.29971,2.29972,2.29949,2.29956,93900000.0
2006-07-28 19:45:00,2.29952,2.29956,2.29935,2.29956,49500000.0
2006-07-28 19:46:00,2.29973,2.29973,2.2995,2.29954,100900000.0
2006-07-28 19:47:00,2.29954,2.29963,2.29947,2.29947,33700000.0
2006-07-28 19:48:00,2.29929,2.29948,2.2989,2.2989,100600000.0
2006-07-28 19:49:00,2.29888,2.29901,2.29868,2.2989,82400000.0
2006-07-28 19:50:00,2.29884,2.29888,2.2986,2.29879,66300000.0
2006-07-28 19:51:00,2.29883,2.29889,2.29865,2.29878,105700000.0
2006-07-28 19:52:00,2.29877,2.2989,2.2987,2.29882,64600000.0
2006-07-28 19:53:00,2.29879,2.29884,2.29854,2.29854,31000000.0
2006-07-28 19:54:00,2.29864,2.29898,2.29851,2.29898,59900000.0
2006-07-28 19:55:00,2.29908,2.2992,2.29881,2.29881,23500000.0
2006-07-28 19:56:00,2.29876,2.29876,2.29848,2.29848,63500000.0
2006-07-28 19:57:00,2.29848,2.29855,2.29842,2.29848,137099999.0
2006-07-28 19:58:00,2.29845,2.29855,2.29842,2.29845,122800000.0
2006-07-28 19:59:00,2.29843,2.29853,2.29829,2.29843,131699999.0
2006-07-28 20:00:00,2.29858,2.2987,2.29846,2.29867,64900000.0
2006-07-28 20:01:00,2.2987,2.29891,2.29868,2.29869,90200000.0
2006-07-28 20:02:00,2.29854,2.29863,2.29838,2.29845,44700000.0
2006-07-28 20:03:00,2.29851,2.29858,2.29842,2.29842,21200000.0
2006-07-28 20:04:00,2.29838,2.29852,2.29838,2.29852,48700001.0
2006-07-28 20:05:00,2.29855,2.29859,2.2985,2.2985,45200000.0
2006-07-28 20:06:00,2.29847,2.29878,2.29847,2.29854,35200000.0
2006-07-28 20:07:00,2.29866,2.29871,2.29843,2.29843,45100000.0
2006-07-28 20:08:00,2.29845,2.29852,2.29833,2.29833,66600000.0
2006-07-28 20:09:00,2.29832,2.29832,2.29815,2.2983,59400000.0
2006-07-28 20:10:00,2.29839,2.29839,2.29812,2.29821,32200000.0
2006-07-28 20:11:00,2.29816,2.2984,2.29809,2.2983,49700000.0
2006-07-28 20:12:00,2.29829,2.29839,2.29809,2.29809,180700000.0
2006-07-28 20:13:00,2.29808,2.29823,2.29805,2.29814,214300000.0
2006-07-28 20:14:00,2.29805,2.29805,2.29768,2.29768,91200000.0
2006-07-28 20:15:00,2.2977,2.29799,2.2977,2.29778,187600000.0
2006-07-28 20:16:00,2.29778,2.29815,2.29772,2.29808,142400000.0
2006-07-28 20:17:00,2.29809,2.29809,2.29782,2.29782,29700000.0
2006-07-28 20:18:00,2.29785,2.29802,2.29752,2.29766,58900000.0
2006-07-28 20:19:00,2.29766,2.29794,2.29755,2.29759,161500000.0
2006-07-28 20:20:00,2.29757,2.29783,2.29744,2.29758,162700000.0
2006-07-28 20:21:00,2.29757,2.29781,2.29753,2.29769,76000000.0
2006-07-28 20:22:00,2.29771,2.29777,2.29745,2.29774,73100000.0
2006-07-28 20:23:00,2.29775,2.29791,2.29764,2.29778,135200000.0
2006-07-28 20:24:00,2.29777,2.29788,2.29773,2.29773,35600000.0
2006-07-28 20:25:00,2.29767,2.29787,2.29766,2.29783,168300000.0
2006-07-28 20:26:00,2.298,2.29831,2.298,2.29822,142000000.0
2006-07-28 20:27:00,2.29814,2.29822,2.29797,2.29822,90700000.0
2006-07-28 20:28:00,2.29815,2.29828,2.29795,2.29802,237500000.0
2006-07-28 20:29:00,2.29815,2.29835,2.29808,2.29835,184400000.0
2006-07-28 20:30:00,2.29845,2.29865,2.29836,2.29845,327400001.0
2006-07-28 20:31:00,2.29838,2.2985,2.29825,2.2984,226300000.0
2006-07-28 20:32:00,2.29851,2.29882,2.29842,2.2986,373500000.0
2006-07-28 20:33:00,2.29846,2.29849,2.29819,2.2982,73900000.0
2006-07-28 20:34:00,2.29822,2.29845,2.29822,2.29836,83300000.0
2006-07-28 20:35:00,2.29845,2.29845,2.29821,2.29833,45600001.0
2006-07-28 20:36:00,2.29828,2.2983,2.2982,2.29824,60799999.0
2006-07-28 20:37:00,2.29813,2.29831,2.29809,2.29815,103900000.0
2006-07-28 20:38:00,2.29818,2.29843,2.29803,2.29822,166200000.0
2006-07-28 20:39:00,2.29828,2.2983,2.29807,2.2983,118100000.0
2006-07-28 20:40:00,2.29847,2.2986,2.29837,2.29837,208300000.0
2006-07-28 20:41:00,2.2984,2.29854,2.29828,2.29833,111300000.0
2006-07-28 20:42:00,2.2985,2.29874,2.29842,2.29842,76800000.0
2006-07-28 20:43:00,2.2985,2.29863,2.29846,2.29858,90100000.0
2006-07-28 20:44:00,2.29866,2.29883,2.29861,2.29861,202300000.0
2006-07-28 20:45:00,2.29852,2.29854,2.2983,2.29851,63400000.0
2006-07-28 20:46:00,2.29846,2.29862,2.29846,2.29846,27600000.0
2006-07-28 20:47:00,2.29838,2.29853,2.29818,2.29824,136000000.0
2006-07-28 20:48:00,2.29825,2.29864,2.29825,2.29839,187900000.0
2006-07-28 20:49:00,2.29837,2.29849,2.29803,2.29803,137800000.0
2006-07-28 20:50:00,2.29801,2.29824,2.29801,2.29804,197899999.0
2006-07-28 20:51:00,2.29813,2.29851,2.29813,2.29851,79700000.0
2006-07-28 20:52:00,2.29863,2.29882,2.29846,2.29855,140100000.0
2006-07-28 20:53:00,2.2986,2.29879,2.29847,2.2986,210100000.0
2006-07-28 20:54:00,2.29865,2.29872,2.29847,2.29866,182200000.0
2006-07-28 20:55:00,2.29867,2.29888,2.29867,2.2988,47300000.0
2006-07-28 20:56:00,2.29882,2.29915,2.29882,2.29899,259400001.0
2006-07-28 20:57:00,2.29903,2.29931,2.29903,2.29913,332999999.0
2006-07-28 20:58:00,2.29914,2.29946,2.29909,2.29938,204200000.0
2006-07-28 20:59:00,2.29947,2.29954,2.29908,2.2992,210500000.0
2006-07-28 21:00:00,2.29913,2.29914,2.29871,2.29884,204300000.0
2006-07-28 21:01:00,2.29883,2.29899,2.2986,2.29879,335700000.0
2006-07-28 21:02:00,2.29874,2.29877,2.2981,2.2981,92500000.0
2006-07-28 21:03:00,2.29817,2.2985,2.29817,2.2985,104900000.0
2006-07-28 21:04:00,2.29852,2.29852,2.29829,2.29829,54700000.0
2006-07-28 21:05:00,2.29823,2.29837,2.29803,2.29803,82899998.0
2006-07-28 21:06:00,2.29794,2.298,2.29774,2.298,58300000.0
2006-07-28 21:07:00,2.29804,2.2981,2.29795,2.29797,30600000.0
2006-07-28 21:08:00,2.298,2.29813,2.29797,2.29797,16100000.0
2006-07-28 21:09:00,2.29798,2.29805,2.29793,2.29805,43100000.0
2006-07-28 21:10:00,2.29804,2.29804,2.29772,2.29791,84100000.0
2006-07-28 21:11:00,2.29795,2.29813,2.29788,2.29797,110900000.0
2006-07-28 21:12:00,2.29792,2.29796,2.29786,2.29786,54700000.0
2006-07-28 21:13:00,2.2977,2.2979,2.29744,2.29771,128500001.0
2006-07-28 21:14:00,2.29786,2.29786,2.29729,2.29765,153300000.0
2006-07-28 21:15:00,2.2975,2.29765,2.2974,2.29743,181200000.0
2006-07-28 21:16:00,2.29753,2.29783,2.29752,2.29783,107600000.0
2006-07-28 21:17:00,2.29789,2.298,2.29776,2.29776,198100000.0
2006-07-28 21:18:00,2.29777,2.29789,2.29772,2.29774,106100000.0
2006-07-28 21:19:00,2.2977,2.29777,2.29765,2.2977,95600000.0
2006-07-28 21:20:00,2.29776,2.29798,2.29769,2.29775,224500000.0
2006-07-28 21:21:00,2.29779,2.29815,2.29776,2.29789,284400000.0
2006-07-28 21:22:00,2.29812,2.29832,2.29807,2.29807,146800000.0
2006-07-28 21:23:00,2.29817,2.29832,2.29808,2.29809,151399999.0
2006-07-28 21:24:00,2.29812,2.29826,2.29811,2.29823,60400000.0
2006-07-28 21:25:00,2.2982,2.29841,2.2982,2.29841,59800000.0
2006-07-28 21:26:00,2.29847,2.29847,2.29833,2.29839,37500000.0
2006-07-28 21:27:00,2.29846,2.29868,2.29845,2.29868,68600000.0
2006-07-28 21:28:00,2.2987,2.2987,2.29842,2.29844,83700000.0
2006-07-28 21:29:00,2.29841,2.29848,2.29818,2.29846,37900000.0
2006-07-28 21:30:00,2.29874,2.29882,2.29867,2.29867,21900000.0
2006-07-28 21:31:00,2.29865,2.29884,2.29865,2.29867,36000000.0
2006-07-28 21:32:00,2.29881,2.299,2.29872,2.29876,177800000.0
2006-07-28 21:33:00,2.2987,2.29893,2.2987,2.29873,49200000.0
2006-07-28 21:34:00,2.29887,2.29912,2.29887,2.29893,115700000.0
2006-07-28 21:35:00,2.29898,2.29923,2.29894,2.29915,31700000.0
2006-07-28 21:36:00,2.29922,2.2994,2.29913,2.29922,41200000.0
2006-07-28 21:37:00,2.29916,2.29926,2.29911,2.2992,85300000.0
2006-07-28 21:38:00,2.29923,2.29943,2.29922,2.2994,59300000.0
2006-07-28 21:39:00,2.29946,2.29946,2.29918,2.2993,69000000.0
2006-07-28 21:40:00,2.29936,2.29943,2.29913,2.29928,31100000.0
2006-07-28 21:41:00,2.29917,2.2995,2.29917,2.29946,36000000.0
2006-07-28 21:42:00,2.29947,2.29963,2.29932,2.29937,102300000.0
2006-07-28 21:43:00,2.29925,2.29937,2.29914,2.29917,94700000.0
2006-07-28 21:44:00,2.29924,2.29929,2.2987,2.29917,109600000.0
2006-07-28 21:45:00,2.29928,2.29936,2.29909,2.29913,82200000.0
2006-07-28 21:46:00,2.29918,2.29934,2.29907,2.29915,76500000.0
2006-07-28 21:47:00,2.29909,2.29938,2.29896,2.29905,113500000.0
2006-07-28 21:48:00,2.29905,2.2996,2.29905,2.2995,36200000.0
2006-07-28 21:49:00,2.29955,2.29959,2.29943,2.29951,104400001.0
2006-07-28 21:50:00,2.29951,2.29951,2.29893,2.29895,47000000.0
2006-07-28 21:51:00,2.29903,2.29924,2.29903,2.29915,53600001.0
2006-07-28 21:52:00,2.29904,2.29906,2.29839,2.29839,115000000.0
2006-07-28 21:53:00,2.29836,2.29866,2.29836,2.29841,40700000.0
2006-07-28 21:54:00,2.29837,2.29845,2.29833,2.29843,36600000.0
2006-07-28 21:55:00,2.29841,2.29841,2.29806,2.2984,57600000.0
2006-07-28 21:56:00,2.29849,2.29859,2.29811,2.29818,94700000.0
2006-07-28 21:57:00,2.29811,2.29825,2.2981,2.29825,37600000.0
2006-07-28 21:58:00,2.29825,2.29825,2.2981,2.2981,44600001.0
2006-07-28 21:59:00,2.29816,2.29816,2.29795,2.298,134100000.0
2006-07-28 22:00:00,2.29784,2.29807,2.29759,2.29767,70200001.0
2006-07-28 22:01:00,2.29763,2.29777,2.29749,2.29776,20100000.0
2006-07-28 22:02:00,2.29767,2.298,2.2975,2.2975,88700000.0
2006-07-28 22:03:00,2.29757,2.2977,2.29757,2.29763,49400000.0
2006-07-28 22:04:00,2.29766,2.29801,2.29766,2.29781,75400000.0
2006-07-28 22:05:00,2.29784,2.29802,2.29769,2.29769,63900000.0
2006-07-28 22:06:00,2.29772,2.29776,2.29754,2.29754,30000000.0
2006-07-28 22:07:00,2.29753,2.29755,2.29747,2.2975,35300000.0
2006-07-28 22:08:00,2.29754,2.29771,2.29754,2.29766,27000000.0
2006-07-28 22:09:00,2.29762,2.2977,2.2975,2.2975,44300000.0
2006-07-28 22:10:00,2.29754,2.29754,2.29734,2.29734,30100000.0
2006-07-28 22:11:00,2.29737,2.29743,2.29732,2.29735,28400000.0
2006-07-28 22:12:00,2.29732,2.29736,2.29711,2.29716,68200000.0
2006-07-28 22:13:00,2.29717,2.29731,2.29717,2.2973,39600000.0
2006-07-28 22:14:00,2.29746,2.29747,2.29735,2.29739,20700000.0
2006-07-28 22:15:00,2.29742,2.29757,2.29736,2.29741,116400000.0
2006-07-28 22:16:00,2.29732,2.29735,2.29702,2.29703,135100000.0
2006-07-28 22:17:00,2.29695,2.29695,2.2967,2.2968,38000000.0
2006-07-28 22:18:00,2.29686,2.29713,2.2968,2.29713,29700000.0
2006-07-28 22:19:00,2.29715,2.29715,2.29698,2.29707,71900000.0
2006-07-28 22:20:00,2.29708,2.29712,2.29702,2.29712,40500000.0
2006-07-28 22:21:00,2.29724,2.29735,2.29722,2.29735,31800000.0
2006-07-28 22:22:00,2.2973,2.2973,2.29705,2.29723,122800000.0
2006-07-28 22:23:00,2.29724,2.29742,2.29719,2.29719,73400000.0
2006-07-28 22:24:00,2.29692,2.29699,2.29659,2.29659,39700000.0
2006-07-28 22:25:00,2.29668,2.29677,2.29667,2.29674,67300000.0
2006-07-28 22:26:00,2.29684,2.29691,2.29684,2.29691,32900000.0
2006-07-28 22:27:00,2.29688,2.29688,2.29661,2.29662,28300000.0
2006-07-28 22:28:00,2.2967,2.29671,2.29646,2.29667,22000000.0
2006-07-28 22:29:00,2.29663,2.29674,2.29635,2.29635,146400000.0
2006-07-28 22:30:00,2.29626,2.29663,2.29626,2.29661,107600000.0
2006-07-28 22:31:00,2.2967,2.29689,2.29659,2.29685,36300000.0
2006-07-28 22:32:00,2.29688,2.29703,2.2968,2.29684,31800000.0
2006-07-28 22:33:00,2.29683,2.29684,2.29657,2.29657,65100000.0
2006-07-28 22:34:00,2.29659,2.29708,2.29659,2.297,62400000.0
2006-07-28 22:35:00,2.2968,2.29686,2.29648,2.29648,42500000.0
2006-07-28 22:36:00,2.29657,2.29664,2.29657,2.29663,66599998.0
2006-07-28 22:37:00,2.29672,2.29692,2.29672,2.2969,22600000.0
2006-07-28 22:38:00,2.29691,2.29691,2.29659,2.29665,38200000.0
2006-07-28 22:39:00,2.2965,2.29665,2.29647,2.29665,20900000.0
2006-07-28 22:40:00,2.29663,2.29683,2.29661,2.29672,66099999.0
2006-07-28 22:41:00,2.29665,2.2967,2.2966,2.29662,28800000.0
2006-07-28 22:42:00,2.29659,2.29674,2.29655,2.29655,33800000.0
2006-07-28 22:43:00,2.29653,2.29667,2.29648,2.2965,117700000.0
2006-07-28 22:44:00,2.2964,2.29667,2.29632,2.29658,56000000.0
2006-07-28 22:45:00,2.2965,2.29657,2.29636,2.29638,59200000.0
2006-07-28 22:46:00,2.29641,2.29654,2.29622,2.29625,114800000.0
2006-07-28 22:47:00,2.29632,2.29655,2.29629,2.29653,71299999.0
2006-07-28 22:48:00,2.29651,2.29671,2.29646,2.29646,57600000.0
2006-07-28 22:49:00,2.29649,2.29665,2.29637,2.29643,78500001.0
2006-07-28 22:50:00,2.29638,2.29638,2.29637,2.29637,8000000.0
2006-07-28 22:51:00,2.29634,2.29646,2.29609,2.29611,88200000.0
2006-07-28 22:52:00,2.29605,2.29624,2.29602,2.29602,66900000.0
2006-07-28 22:53:00,2.29598,2.29605,2.29584,2.29591,19000000.0
2006-07-28 22:54:00,2.29585,2.29585,2.2957,2.2957,42200000.0
2006-07-28 22:55:00,2.29558,2.2957,2.29546,2.29565,52500000.0
2006-07-28 22:56:00,2.29576,2.29576,2.29544,2.29544,45000000.0
2006-07-28 22:57:00,2.29556,2.29624,2.29556,2.29623,22300000.0
2006-07-28 22:58:00,2.29598,2.29613,2.29593,2.29612,36100000.0
2006-07-28 22:59:00,2.2961,2.29617,2.2961,2.29617,28500000.0
2006-07-30 23:00:00,2.29517,2.29517,2.29355,2.29367,24600000.0
2006-07-30 23:01:00,2.29381,2.29401,2.29367,2.29401,32300000.0
2006-07-30 23:02:00,2.29368,2.29384,2.29353,2.29374,28200000.0
2006-07-30 23:03:00,2.29344,2.29413,2.29344,2.29393,31700000.0
2006-07-30 23:04:00,2.29404,2.29409,2.29334,2.29391,52800000.0
2006-07-30 23:05:00,2.2944,2.29451,2.29385,2.29397,61300000.0
2006-07-30 23:06:00,2.29435,2.2947,2.29408,2.29408,22200000.0
2006-07-30 23:07:00,2.29387,2.29401,2.29387,2.29387,28000000.0
2006-07-30 23:08:00,2.29404,2.29408,2.29389,2.29392,32100000.0
2006-07-30 23:09:00,2.294,2.2941,2.29396,2.29408,28300000.0
2006-07-30 23:10:00,2.29389,2.29432,2.29389,2.29408,46900000.0
2006-07-30 23:11:00,2.29391,2.29446,2.29386,2.29408,34700000.0
2006-07-30 23:12:00,2.29408,2.29482,2.29391,2.29482,51400000.0
2006-07-30 23:13:00,2.29488,2.29488,2.29475,2.29482,26700000.0
2006-07-30 23:14:00,2.29476,2.29488,2.2947,2.2947,54600000.0
2006-07-30 23:15:00,2.29468,2.29468,2.29427,2.29429,26600000.0
2006-07-30 23:16:00,2.29414,2.29424,2.29374,2.29407,52300000.0
2006-07-30 23:17:00,2.29387,2.29403,2.29354,2.29359,23000000.0
2006-07-30 23:18:00,2.29347,2.2938,2.29347,2.29349,50700000.0
2006-07-30 23:19:00,2.29361,2.29366,2.29333,2.29356,29100000.0
2006-07-30 23:20:00,2.29408,2.29424,2.29365,2.2939,33000000.0
2006-07-30 23:21:00,2.29382,2.29418,2.29357,2.29357,45100000.0
2006-07-30 23:22:00,2.29356,2.29361,2.2934,2.29342,33900000.0
2006-07-30 23:23:00,2.29347,2.29359,2.2932,2.2932,37700000.0
2006-07-30 23:24:00,2.29341,2.29381,2.29341,2.29357,28300000.0
2006-07-30 23:25:00,2.29362,2.29433,2.29346,2.29354,89100000.0
2006-07-30 23:26:00,2.29373,2.29421,2.29373,2.29389,14800000.0
2006-07-30 23:27:00,2.29364,2.29385,2.29362,2.29374,25500000.0
2006-07-30 23:28:00,2.29373,2.29412,2.29373,2.29395,43800000.0
2006-07-30 23:29:00,2.29373,2.29415,2.29349,2.29363,31700000.0
2006-07-30 23:30:00,2.29348,2.29354,2.29332,2.29333,40600000.0
2006-07-30 23:31:00,2.29338,2.29357,2.29338,2.29349,32800000.0
2006-07-30 23:32:00,2.29348,2.29401,2.29348,2.29368,48500000.0
2006-07-30 23:33:00,2.29345,2.29366,2.29337,2.29342,74500000.0
2006-07-30 23:34:00,2.29338,2.2937,2.29329,2.29357,43800000.0
2006-07-30 23:35:00,2.29345,2.29389,2.29332,2.29373,72600000.0
2006-07-30 23:36:00,2.2937,2.29392,2.29355,2.29356,22600000.0
2006-07-30 23:37:00,2.29349,2.29406,2.29349,2.29406,38300000.0
2006-07-30 23:38:00,2.29385,2.29406,2.29353,2.29364,22100000.0
2006-07-30 23:39:00,2.29357,2.29395,2.29352,2.29373,71700000.0
2006-07-30 23:40:00,2.29355,2.29384,2.29348,2.29349,28600000.0
2006-07-30 23:41:00,2.29338,2.29412,2.29338,2.2941,32700000.0
2006-07-30 23:42:00,2.29394,2.29394,2.29341,2.29343,42100000.0
2006-07-30 23:43:00,2.29361,2.29403,2.29342,2.29342,35200000.0
2006-07-30 23:44:00,2.29346,2.29365,2.29314,2.29314,38500000.0
2006-07-30 23:45:00,2.29334,2.29347,2.29315,2.29327,47900000.0
2006-07-30 23:46:00,2.29328,2.2934,2.29309,2.2934,28200000.0
2006-07-30 23:47:00,2.29343,2.29379,2.29316,2.29316,23800000.0
2006-07-30 23:48:00,2.29342,2.29391,2.29335,2.29382,40400000.0
2006-07-30 23:49:00,2.2936,2.29413,2.29347,2.2941,36700000.0
2006-07-30 23:50:00,2.29437,2.29437,2.2937,2.29381,31000000.0
2006-07-30 23:51:00,2.29373,2.29403,2.29355,2.29361,46700000.0
2006-07-30 23:52:00,2.29365,2.29391,2.2936,2.29386,35600000.0
2006-07-30 23:53:00,2.29377,2.29404,2.2936,2.29363,53700000.0
2006-07-30 23:54:00,2.29372,2.2938,2.29352,2.29362,48999999.0
2006-07-30 23:55:00,2.29363,2.29385,2.29345,2.29345,44800000.0
2006-07-30 23:56:00,2.29332,2.29359,2.29332,2.29341,39700000.0
2006-07-30 23:57:00,2.29367,2.29374,2.2936,2.2936,25900000.0
2006-07-30 23:58:00,2.29358,2.29374,2.29334,2.29361,38500000.0
2006-07-30 23:59:00,2.29407,2.29428,2.2937,2.29412,46700000.0
2006-07-31 00:00:00,2.2942,2.29427,2.2937,2.2937,41300000.0
2006-07-31 00:01:00,2.29364,2.29387,2.2928,2.29288,26200000.0
2006-07-31 00:02:00,2.29392,2.29396,2.29307,2.29355,23600000.0
2006-07-31 00:03:00,2.29366,2.29376,2.29317,2.29357,43200000.0
2006-07-31 00:04:00,2.29351,2.29408,2.2935,2.29384,26500000.0
2006-07-31 00:05:00,2.29382,2.29414,2.29362,2.29394,39200000.0
2006-07-31 00:06:00,2.29416,2.29416,2.29326,2.29368,18000000.0
2006-07-31 00:07:00,2.29414,2.29414,2.2938,2.29392,33900000.0
2006-07-31 00:08:00,2.29405,2.29444,2.29399,2.29418,39400000.0
2006-07-31 00:09:00,2.29466,2.29466,2.29372,2.29423,35900000.0
2006-07-31 00:10:00,2.29434,2.29462,2.29399,2.29399,34200000.0
2006-07-31 00:11:00,2.29401,2.29419,2.29398,2.29415,34900000.0
2006-07-31 00:12:00,2.29452,2.29455,2.29356,2.29391,36800000.0
2006-07-31 00:13:00,2.29411,2.2942,2.29384,2.29386,30600000.0
2006-07-31 00:14:00,2.29395,2.29427,2.29383,2.29383,25200000.0
2006-07-31 00:15:00,2.29412,2.29418,2.29331,2.29381,39600000.0
2006-07-31 00:16:00,2.29432,2.2944,2.29379,2.29438,30600000.0
2006-07-31 00:17:00,2.29475,2.29475,2.29364,2.29416,47500000.0
2006-07-31 00:18:00,2.29434,2.29453,2.29404,2.29441,22400000.0
2006-07-31 00:19:00,2.29455,2.29455,2.2929,2.29431,32200000.0
2006-07-31 00:20:00,2.29473,2.29473,2.29387,2.29433,43100000.0
2006-07-31 00:21:00,2.2939,2.29454,2.29374,2.29374,63800000.0
2006-07-31 00:22:00,2.29455,2.29455,2.29343,2.29408,33800000.0
2006-07-31 00:23:00,2.29408,2.29443,2.2935,2.2935,49400000.0
2006-07-31 00:24:00,2.29395,2.29435,2.29363,2.29395,40200000.0
2006-07-31 00:25:00,2.29385,2.29448,2.29378,2.29414,48800000.0
2006-07-31 00:26:00,2.29367,2.29472,2.29335,2.29401,66400001.0
2006-07-31 00:27:00,2.29414,2.29447,2.29396,2.29404,36000000.0
2006-07-31 00:28:00,2.29462,2.29486,2.29419,2.29473,65200000.0
2006-07-31 00:29:00,2.29483,2.29485,2.29353,2.29421,37100000.0
2006-07-31 00:30:00,2.2949,2.29494,2.2942,2.29445,60600000.0
2006-07-31 00:31:00,2.29456,2.29477,2.29437,2.29441,53800000.0
2006-07-31 00:32:00,2.29447,2.29488,2.29429,2.2944,50800000.0
2006-07-31 00:33:00,2.29437,2.29449,2.29388,2.29435,44400000.0
2006-07-31 00:34:00,2.29475,2.29483,2.29402,2.29402,43599999.0
2006-07-31 00:35:00,2.29462,2.29484,2.29418,2.29465,51600000.0
2006-07-31 00:36:00,2.2945,2.29492,2.29448,2.29484,46800000.0
2006-07-31 00:37:00,2.2947,2.29531,2.29457,2.29508,49000000.0
2006-07-31 00:38:00,2.29517,2.29534,2.29494,2.29512,29000000.0
2006-07-31 00:39:00,2.29514,2.29532,2.29469,2.29483,30600000.0
2006-07-31 00:40:00,2.29512,2.29512,2.2946,2.2946,26900000.0
2006-07-31 00:41:00,2.29499,2.29502,2.29457,2.29461,32700000.0
2006-07-31 00:42:00,2.29489,2.29489,2.29449,2.29469,47500000.0
2006-07-31 00:43:00,2.29493,2.29509,2.29477,2.29482,32600000.0
2006-07-31 00:44:00,2.29519,2.29525,2.29472,2.29494,55400000.0
2006-07-31 00:45:00,2.29486,2.29502,2.29463,2.2947,32300000.0
2006-07-31 00:46:00,2.29504,2.29511,2.29457,2.29501,43600000.0
2006-07-31 00:47:00,2.29504,2.2953,2.29458,2.29458,41900000.0
2006-07-31 00:48:00,2.2951,2.29524,2.29481,2.29491,28500000.0
2006-07-31 00:49:00,2.29471,2.29501,2.29456,2.2947,29600000.0
2006-07-31 00:50:00,2.29521,2.29547,2.29482,2.29521,51700000.0
2006-07-31 00:51:00,2.29543,2.29543,2.2947,2.29508,60200000.0
2006-07-31 00:52:00,2.29519,2.29533,2.29487,2.29514,53500000.0
2006-07-31 00:53:00,2.2949,2.29525,2.29477,2.29495,43500000.0
2006-07-31 00:54:00,2.29492,2.29521,2.2947,2.29506,27200000.0
2006-07-31 00:55:00,2.29509,2.29524,2.29455,2.29463,37200000.0
2006-07-31 00:56:00,2.2948,2.2949,2.2945,2.29476,28100000.0
2006-07-31 00:57:00,2.29499,2.2951,2.29439,2.29454,26200000.0
2006-07-31 00:58:00,2.29433,2.2948,2.29432,2.29432,38200000.0
2006-07-31 00:59:00,2.29433,2.29454,2.294,2.29423,28800000.0
2006-07-31 01:00:00,2.29424,2.29474,2.29377,2.29429,66500000.0
2006-07-31 01:01:00,2.29441,2.29468,2.29387,2.29445,40900000.0
2006-07-31 01:02:00,2.29462,2.29462,2.29413,2.29413,32300000.0
2006-07-31 01:03:00,2.29426,2.29474,2.29406,2.29406,48100000.0
2006-07-31 01:04:00,2.29437,2.29463,2.29432,2.29458,43000000.0
2006-07-31 01:05:00,2.29488,2.29491,2.294,2.29416,34100000.0
2006-07-31 01:06:00,2.29453,2.29462,2.29442,2.29449,45400000.0
2006-07-31 01:07:00,2.29432,2.29458,2.29432,2.29457,53800000.0
2006-07-31 01:08:00,2.29435,2.29445,2.29428,2.29432,32300000.0
2006-07-31 01:09:00,2.29439,2.29466,2.29439,2.29442,24900000.0
2006-07-31 01:10:00,2.29456,2.29472,2.29442,2.29467,62800000.0
2006-07-31 01:11:00,2.29473,2.29484,2.29464,2.29468,26700000.0
2006-07-31 01:12:00,2.29465,2.29497,2.29464,2.29495,42600000.0
2006-07-31 01:13:00,2.29478,2.29494,2.29478,2.29494,14400000.0
2006-07-31 01:14:00,2.29495,2.29505,2.29493,2.29495,40400000.0
2006-07-31 01:15:00,2.29497,2.29507,2.29493,2.29507,34000000.0
2006-07-31 01:16:00,2.29505,2.29505,2.29475,2.2948,33500000.0
2006-07-31 01:17:00,2.29486,2.29501,2.29483,2.29487,11900000.0
2006-07-31 01:18:00,2.29493,2.29499,2.29489,2.29495,17400000.0
2006-07-31 01:19:00,2.29499,2.29499,2.29481,2.29485,30700000.0
2006-07-31 01:20:00,2.2948,2.2951,2.2948,2.29481,55199999.0
2006-07-31 01:21:00,2.2948,2.29485,2.29475,2.29485,25600000.0
2006-07-31 01:22:00,2.2948,2.29499,2.29475,2.29483,22600000.0
2006-07-31 01:23:00,2.29475,2.29496,2.29475,2.29494,54700000.0
2006-07-31 01:24:00,2.2949,2.2949,2.29476,2.29476,26900000.0
2006-07-31 01:25:00,2.29468,2.29487,2.29455,2.2946,17100000.0
2006-07-31 01:26:00,2.29468,2.29494,2.29466,2.29477,50500000.0
2006-07-31 01:27:00,2.29475,2.29482,2.29463,2.29465,53500000.0
2006-07-31 01:28:00,2.29462,2.29477,2.29462,2.29465,28600000.0
2006-07-31 01:29:00,2.29467,2.29483,2.29467,2.29478,34300000.0
2006-07-31 01:30:00,2.29483,2.29503,2.29483,2.29497,38900000.0
2006-07-31 01:31:00,2.2949,2.29493,2.29479,2.29493,24800000.0
2006-07-31 01:32:00,2.29483,2.29483,2.29457,2.29457,35300000.0
2006-07-31 01:33:00,2.29455,2.29473,2.29453,2.29465,46300000.0
2006-07-31 01:34:00,2.2946,2.29478,2.29453,2.29453,59400000.0
2006-07-31 01:35:00,2.29455,2.29463,2.29454,2.29456,30500000.0
2006-07-31 01:36:00,2.2944,2.29462,2.29436,2.29455,12000000.0
2006-07-31 01:37:00,2.29441,2.29455,2.29431,2.29431,24900000.0
2006-07-31 01:38:00,2.2944,2.29455,2.29435,2.29445,52000000.0
2006-07-31 01:39:00,2.29447,2.29463,2.29447,2.2945,69800000.0
2006-07-31 01:40:00,2.29464,2.29465,2.29441,2.29448,58700000.0
2006-07-31 01:41:00,2.29447,2.29447,2.29412,2.29426,55200000.0
2006-07-31 01:42:00,2.29425,2.29451,2.29425,2.29435,59300000.0
2006-07-31 01:43:00,2.29425,2.29435,2.29425,2.2943,30100000.0
2006-07-31 01:44:00,2.29435,2.2944,2.29425,2.29425,26200000.0
2006-07-31 01:45:00,2.29435,2.2944,2.29425,2.29425,34700000.0
2006-07-31 01:46:00,2.29424,2.29448,2.29423,2.29426,70400000.0
2006-07-31 01:47:00,2.29428,2.29449,2.29417,2.29428,52700000.0
2006-07-31 01:48:00,2.29447,2.29456,2.29439,2.29448,41600000.0
2006-07-31 01:49:00,2.29443,2.29472,2.29443,2.2947,34400000.0
2006-07-31 01:50:00,2.29455,2.29478,2.29455,2.29473,42200000.0
2006-07-31 01:51:00,2.29488,2.29488,2.29455,2.29456,33600000.0
2006-07-31 01:52:00,2.29449,2.29472,2.29447,2.29453,48300000.0
2006-07-31 01:53:00,2.2945,2.29463,2.2945,2.29458,13400000.0
2006-07-31 01:54:00,2.29463,2.29468,2.29452,2.29452,32900000.0
2006-07-31 01:55:00,2.29459,2.29479,2.29459,2.29476,24600000.0
2006-07-31 01:56:00,2.29477,2.29488,2.29432,2.29432,44100000.0
2006-07-31 01:57:00,2.29465,2.29532,2.29465,2.29527,72900000.0
2006-07-31 01:58:00,2.29527,2.29548,2.29527,2.29527,36900000.0
2006-07-31 01:59:00,2.29526,2.2954,2.29515,2.29526,51600000.0
2006-07-31 02:00:00,2.29509,2.29542,2.29509,2.29533,27400000.0
2006-07-31 02:01:00,2.29534,2.29541,2.29515,2.29532,20400000.0
2006-07-31 02:02:00,2.29534,2.29534,2.29516,2.29533,38800000.0
2006-07-31 02:03:00,2.29532,2.29532,2.29513,2.29513,15900000.0
2006-07-31 02:04:00,2.29532,2.29549,2.29532,2.29538,16800000.0
2006-07-31 02:05:00,2.29526,2.29548,2.29511,2.29548,45700000.0
2006-07-31 02:06:00,2.2954,2.29546,2.2953,2.29535,37200000.0
2006-07-31 02:07:00,2.29534,2.29561,2.29534,2.29561,34200000.0
2006-07-31 02:08:00,2.29558,2.29575,2.29546,2.29574,40800000.0
2006-07-31 02:09:00,2.29576,2.29584,2.29569,2.29582,26400000.0
2006-07-31 02:10:00,2.29598,2.29608,2.29584,2.29608,50700000.0
2006-07-31 02:11:00,2.29594,2.29598,2.29587,2.29588,28900000.0
2006-07-31 02:12:00,2.29612,2.29654,2.29612,2.29654,31800000.0
2006-07-31 02:13:00,2.29638,2.29642,2.29615,2.29625,39300000.0
2006-07-31 02:14:00,2.29623,2.29623,2.29612,2.29612,4700000.0
2006-07-31 02:15:00,2.29624,2.29624,2.29598,2.29599,31300000.0
2006-07-31 02:16:00,2.29583,2.29583,2.29575,2.2958,19100000.0
2006-07-31 02:17:00,2.29596,2.29596,2.29573,2.29573,17000000.0
2006-07-31 02:18:00,2.29565,2.2958,2.29561,2.2957,37500000.0
2006-07-31 02:19:00,2.29557,2.29574,2.29557,2.29566,18200000.0
2006-07-31 02:20:00,2.2957,2.29573,2.29565,2.29573,23100000.0
2006-07-31 02:21:00,2.29572,2.29577,2.29568,2.29568,16200000.0
2006-07-31 02:22:00,2.29582,2.29615,2.29582,2.29614,29900000.0
2006-07-31 02:23:00,2.29612,2.29613,2.29568,2.29569,44000000.0
2006-07-31 02:24:00,2.29573,2.29602,2.29558,2.29571,36000000.0
2006-07-31 02:25:00,2.29578,2.29584,2.29578,2.29584,4600000.0
2006-07-31 02:26:00,2.29602,2.29614,2.29598,2.29614,40200000.0
2006-07-31 02:27:00,2.29619,2.29657,2.29592,2.2963,62600000.0
2006-07-31 02:28:00,2.29633,2.29637,2.29609,2.29637,40300000.0
2006-07-31 02:29:00,2.29639,2.29647,2.2963,2.29634,26000000.0
2006-07-31 02:30:00,2.29633,2.29633,2.29603,2.29609,18400000.0
2006-07-31 02:31:00,2.2959,2.2959,2.29537,2.29568,41000000.0
2006-07-31 02:32:00,2.29569,2.29601,2.29569,2.29589,24300000.0
2006-07-31 02:33:00,2.29592,2.29592,2.29519,2.29519,14800000.0
2006-07-31 02:34:00,2.29515,2.29533,2.29515,2.29532,29200000.0
2006-07-31 02:35:00,2.29533,2.29539,2.29507,2.29507,39900000.0
2006-07-31 02:36:00,2.29533,2.29536,2.2952,2.29525,36800000.0
2006-07-31 02:37:00,2.29531,2.29559,2.29531,2.29559,21200000.0
2006-07-31 02:38:00,2.29564,2.29582,2.29558,2.29564,39000000.0
2006-07-31 02:39:00,2.2956,2.29571,2.29551,2.29571,30800000.0
2006-07-31 02:40:00,2.29567,2.29584,2.29565,2.29584,39700000.0
2006-07-31 02:41:00,2.29571,2.29571,2.29528,2.29551,43500000.0
2006-07-31 02:42:00,2.29545,2.29566,2.29545,2.29563,25800000.0
2006-07-31 02:43:00,2.29554,2.29565,2.29544,2.29565,44400000.0
2006-07-31 02:44:00,2.29568,2.29568,2.29565,2.29565,6400000.0
2006-07-31 02:45:00,2.29566,2.29566,2.29564,2.29564,10500000.0
2006-07-31 02:46:00,2.29567,2.29568,2.29567,2.29568,3500000.0
2006-07-31 02:47:00,2.29565,2.29582,2.29565,2.29582,8600000.0
2006-07-31 02:48:00,2.2956,2.29571,2.29548,2.29558,34500000.0
2006-07-31 02:49:00,2.2957,2.29578,2.2956,2.29566,44100000.0
2006-07-31 02:50:00,2.29552,2.29552,2.29524,2.29528,20200000.0
2006-07-31 02:51:00,2.29516,2.29531,2.29497,2.29531,24500000.0
2006-07-31 02:52:00,2.29516,2.29516,2.29476,2.29491,43299999.0
2006-07-31 02:53:00,2.29523,2.29543,2.29514,2.29514,39000000.0
2006-07-31 02:54:00,2.29503,2.29529,2.29503,2.29512,29100000.0
2006-07-31 02:55:00,2.29533,2.29561,2.29533,2.29547,17100000.0
2006-07-31 02:56:00,2.29546,2.29559,2.29538,2.2954,35700000.0
2006-07-31 02:57:00,2.29547,2.29576,2.29547,2.29567,39700000.0
2006-07-31 02:58:00,2.29581,2.29598,2.29572,2.29585,41600000.0
2006-07-31 02:59:00,2.29607,2.29607,2.29591,2.29602,16700000.0
2006-07-31 03:00:00,2.29587,2.29594,2.29571,2.29576,26000000.0
2006-07-31 03:01:00,2.29559,2.29564,2.29545,2.29564,34700000.0
2006-07-31 03:02:00,2.29547,2.29567,2.29539,2.29567,25200000.0
2006-07-31 03:03:00,2.29558,2.29558,2.2953,2.2953,35900000.0
2006-07-31 03:04:00,2.29524,2.29551,2.29524,2.2955,26100000.0
2006-07-31 03:05:00,2.29525,2.29544,2.29505,2.2953,47900001.0
2006-07-31 03:06:00,2.29506,2.29515,2.29493,2.2951,34700000.0
2006-07-31 03:07:00,2.29511,2.29511,2.29489,2.29492,28900000.0
2006-07-31 03:08:00,2.29492,2.29537,2.29484,2.29517,49500000.0
2006-07-31 03:09:00,2.29498,2.29509,2.29491,2.29503,30000000.0
2006-07-31 03:10:00,2.29518,2.29529,2.29497,2.29508,49100000.0
2006-07-31 03:11:00,2.29541,2.29565,2.29541,2.29565,43200000.0
2006-07-31 03:12:00,2.2956,2.2957,2.2956,2.2957,11600000.0
2006-07-31 03:13:00,2.29588,2.29588,2.29561,2.2957,24900000.0
2006-07-31 03:14:00,2.29561,2.29572,2.2955,2.2955,41700000.0
2006-07-31 03:15:00,2.29552,2.29557,2.29533,2.29533,30600000.0
2006-07-31 03:16:00,2.29554,2.29577,2.29551,2.29561,35400000.0
2006-07-31 03:17:00,2.29573,2.29573,2.29541,2.29558,44500000.0
2006-07-31 03:18:00,2.29557,2.29557,2.29541,2.29541,13600000.0
2006-07-31 03:19:00,2.2954,2.29557,2.2954,2.29543,37400000.0
2006-07-31 03:20:00,2.29555,2.29557,2.29549,2.29556,32000000.0
2006-07-31 03:21:00,2.29548,2.29575,2.29548,2.29561,37000000.0
2006-07-31 03:22:00,2.29562,2.29572,2.29555,2.29566,22400000.0
2006-07-31 03:23:00,2.29563,2.29565,2.29561,2.29562,28400000.0
2006-07-31 03:24:00,2.29574,2.29574,2.29553,2.29553,32100001.0
2006-07-31 03:25:00,2.29546,2.29547,2.29529,2.29547,42000000.0
2006-07-31 03:26:00,2.29537,2.29582,2.29537,2.29582,24000000.0
2006-07-31 03:27:00,2.29594,2.29594,2.29568,2.29575,20200000.0
2006-07-31 03:28:00,2.29582,2.29582,2.29567,2.29578,28100000.0
2006-07-31 03:29:00,2.29585,2.29588,2.29574,2.29579,29600000.0
2006-07-31 03:30:00,2.29567,2.29598,2.29567,2.29598,27900000.0
2006-07-31 03:31:00,2.29599,2.29599,2.29583,2.29585,42399999.0
2006-07-31 03:32:00,2.29583,2.29586,2.29572,2.29572,25000000.0
2006-07-31 03:33:00,2.2958,2.296,2.29579,2.29589,59900000.0
2006-07-31 03:34:00,2.29597,2.29624,2.2959,2.2959,23100000.0
2006-07-31 03:35:00,2.29598,2.2961,2.29598,2.29608,37100000.0
2006-07-31 03:36:00,2.29605,2.29616,2.29594,2.29595,35500000.0
2006-07-31 03:37:00,2.29599,2.29614,2.29591,2.29605,39400000.0
2006-07-31 03:38:00,2.296,2.29615,2.29595,2.29605,21100000.0
2006-07-31 03:39:00,2.29601,2.29601,2.29589,2.29589,35000000.0
2006-07-31 03:40:00,2.29593,2.29613,2.29591,2.29613,21100000.0
2006-07-31 03:41:00,2.29605,2.29605,2.29578,2.2959,25400000.0
2006-07-31 03:42:00,2.2959,2.2959,2.29566,2.29584,39200000.0
2006-07-31 03:43:00,2.29597,2.29605,2.29583,2.29583,22700000.0
2006-07-31 03:44:00,2.29586,2.29602,2.29583,2.29594,43500000.0
2006-07-31 03:45:00,2.2959,2.29607,2.2959,2.29607,27000000.0
2006-07-31 03:46:00,2.29629,2.29629,2.29594,2.29594,53200000.0
2006-07-31 03:47:00,2.2959,2.2959,2.2959,2.2959,1800000.0
2006-07-31 03:48:00,2.29598,2.29598,2.2959,2.29592,9400000.0
2006-07-31 03:49:00,2.29589,2.296,2.29581,2.29587,70100000.0
2006-07-31 03:50:00,2.29592,2.29601,2.29577,2.29577,29400000.0
2006-07-31 03:51:00,2.29591,2.29592,2.29581,2.2959,36600000.0
2006-07-31 03:52:00,2.2959,2.2959,2.29568,2.29573,21100000.0
2006-07-31 03:53:00,2.2956,2.29572,2.29556,2.29572,28600000.0
2006-07-31 03:54:00,2.29588,2.29613,2.29588,2.29595,33000000.0
2006-07-31 03:55:00,2.29598,2.29603,2.29591,2.29591,14300000.0
2006-07-31 03:56:00,2.29594,2.29594,2.29578,2.29578,12800000.0
2006-07-31 03:57:00,2.29592,2.29594,2.29592,2.29592,10000000.0
2006-07-31 03:58:00,2.29601,2.2961,2.29589,2.2961,33300000.0
2006-07-31 03:59:00,2.29604,2.29609,2.29585,2.29609,20000000.0
2006-07-31 04:00:00,2.29612,2.29615,2.29584,2.29584,32200000.0
2006-07-31 04:01:00,2.29565,2.2958,2.29565,2.29567,12200000.0
2006-07-31 04:02:00,2.29589,2.29592,2.29565,2.29565,27200000.0
2006-07-31 04:03:00,2.29559,2.29569,2.29555,2.29568,24000000.0
2006-07-31 04:04:00,2.29553,2.29581,2.2955,2.29572,54800000.0
2006-07-31 04:05:00,2.29581,2.29596,2.29574,2.29577,26700000.0
2006-07-31 04:06:00,2.29578,2.29581,2.29574,2.29581,23900000.0
2006-07-31 04:07:00,2.29589,2.29603,2.29581,2.29597,29000000.0
2006-07-31 04:08:00,2.29609,2.29647,2.29609,2.29623,28500000.0
2006-07-31 04:09:00,2.29637,2.29637,2.29633,2.29633,4000000.0
2006-07-31 04:10:00,2.29631,2.29651,2.29617,2.29635,29200000.0
2006-07-31 04:11:00,2.29635,2.29669,2.29622,2.29669,22900000.0
2006-07-31 04:12:00,2.2966,2.29686,2.2966,2.29673,38600000.0
2006-07-31 04:13:00,2.29626,2.29626,2.29624,2.29624,7200000.0
2006-07-31 04:14:00,2.29593,2.29602,2.29575,2.29602,52400000.0
2006-07-31 04:15:00,2.29587,2.2961,2.2958,2.29586,35500000.0
2006-07-31 04:16:00,2.29586,2.29586,2.29559,2.29565,40300000.0
2006-07-31 04:17:00,2.2957,2.2958,2.29551,2.2956,66000000.0
2006-07-31 04:18:00,2.29576,2.29576,2.29543,2.29543,29600000.0
2006-07-31 04:19:00,2.29556,2.2957,2.29539,2.2957,30900000.0
2006-07-31 04:20:00,2.29563,2.29563,2.29552,2.29552,7900000.0
2006-07-31 04:21:00,2.29542,2.29551,2.29532,2.29545,43900000.0
2006-07-31 04:22:00,2.29526,2.29548,2.29519,2.29535,36200000.0
2006-07-31 04:23:00,2.29537,2.2955,2.29533,2.2955,25000000.0
2006-07-31 04:24:00,2.29536,2.29542,2.29526,2.29526,35400000.0
2006-07-31 04:25:00,2.29545,2.2955,2.29532,2.29532,23500000.0
2006-07-31 04:26:00,2.2954,2.2954,2.29523,2.29523,14600000.0
2006-07-31 04:27:00,2.2953,2.2953,2.29527,2.29527,10700000.0
2006-07-31 04:28:00,2.29541,2.29554,2.29541,2.29554,12700000.0
2006-07-31 04:29:00,2.29563,2.29563,2.29536,2.29537,13600000.0
2006-07-31 04:30:00,2.2954,2.29545,2.2953,2.29535,44600000.0
2006-07-31 04:31:00,2.29549,2.29563,2.29547,2.29548,41600000.0
2006-07-31 04:32:00,2.29539,2.29557,2.29538,2.29557,28800000.0
2006-07-31 04:33:00,2.29555,2.2956,2.29545,2.29555,18400000.0
2006-07-31 04:34:00,2.29554,2.29571,2.29534,2.29534,42500000.0
2006-07-31 04:35:00,2.29542,2.29557,2.29526,2.29534,39200000.0
2006-07-31 04:36:00,2.29552,2.29557,2.29542,2.29553,40000000.0
2006-07-31 04:37:00,2.29543,2.29543,2.29517,2.29534,17600000.0
2006-07-31 04:38:00,2.29532,2.29555,2.29532,2.29555,24300000.0
2006-07-31 04:39:00,2.29561,2.29569,2.29552,2.29567,19400000.0
2006-07-31 04:40:00,2.2956,2.29568,2.2956,2.29568,19100000.0
2006-07-31 04:41:00,2.29573,2.29583,2.29559,2.29559,40000000.0
2006-07-31 04:42:00,2.29563,2.29564,2.29555,2.29555,14900000.0
2006-07-31 04:43:00,2.29578,2.29578,2.29572,2.29572,6400000.0
2006-07-31 04:44:00,2.29577,2.29581,2.29564,2.29566,54000000.0
2006-07-31 04:45:00,2.29558,2.29587,2.29548,2.29587,23500000.0
2006-07-31 04:46:00,2.29595,2.296,2.29582,2.29596,15600000.0
2006-07-31 04:47:00,2.29599,2.29615,2.29599,2.29611,38300000.0
2006-07-31 04:48:00,2.29614,2.29638,2.29608,2.29618,38200000.0
2006-07-31 04:49:00,2.29642,2.29642,2.29615,2.29629,20700000.0
2006-07-31 04:50:00,2.2964,2.29655,2.2964,2.29655,27100000.0
2006-07-31 04:51:00,2.2966,2.2966,2.29641,2.29653,25300000.0
2006-07-31 04:52:00,2.29652,2.29652,2.29636,2.29637,22300000.0
2006-07-31 04:53:00,2.29661,2.29682,2.29661,2.29668,44300000.0
2006-07-31 04:54:00,2.29658,2.2968,2.29658,2.29666,20100000.0
2006-07-31 04:55:00,2.29674,2.29677,2.29662,2.29662,29600000.0
2006-07-31 04:56:00,2.29653,2.29679,2.29653,2.29677,36500000.0
2006-07-31 04:57:00,2.29687,2.29703,2.29678,2.29703,49800000.0
2006-07-31 04:58:00,2.29707,2.2972,2.29705,2.2971,22000000.0
2006-07-31 04:59:00,2.29697,2.29726,2.29697,2.29703,21200000.0
2006-07-31 05:00:00,2.29709,2.29739,2.29709,2.29737,28300000.0
2006-07-31 05:01:00,2.29725,2.29725,2.29693,2.29703,27600000.0
2006-07-31 05:02:00,2.29711,2.29723,2.29703,2.29704,31600000.0
2006-07-31 05:03:00,2.297,2.297,2.29679,2.29693,45200000.0
2006-07-31 05:04:00,2.29695,2.29723,2.29688,2.29692,29700000.0
2006-07-31 05:05:00,2.29691,2.29695,2.29691,2.29691,17600000.0
2006-07-31 05:06:00,2.29698,2.29698,2.29667,2.29689,30300000.0
2006-07-31 05:07:00,2.29689,2.297,2.29686,2.29686,16300000.0
2006-07-31 05:08:00,2.29694,2.29694,2.29672,2.29672,14400000.0
2006-07-31 05:09:00,2.29681,2.29687,2.29679,2.29681,25100000.0
2006-07-31 05:10:00,2.29675,2.29691,2.29675,2.29675,35400000.0
2006-07-31 05:11:00,2.29679,2.29681,2.29679,2.29681,13600000.0
2006-07-31 05:12:00,2.29682,2.29685,2.2968,2.29685,7200000.0
2006-07-31 05:13:00,2.29683,2.29697,2.29675,2.29692,44600000.0
2006-07-31 05:14:00,2.29691,2.29695,2.29687,2.29687,42300000.0
2006-07-31 05:15:00,2.29698,2.29705,2.29689,2.29691,14000000.0
2006-07-31 05:16:00,2.29683,2.29707,2.29683,2.29705,18500000.0
2006-07-31 05:17:00,2.2971,2.29736,2.2971,2.29723,38100000.0
2006-07-31 05:18:00,2.29716,2.2973,2.29706,2.29719,35600000.0
2006-07-31 05:19:00,2.29722,2.2973,2.29706,2.2971,50800000.0
2006-07-31 05:20:00,2.29691,2.29708,2.29684,2.29705,49500000.0
2006-07-31 05:21:00,2.29696,2.297,2.29692,2.29693,19800000.0
2006-07-31 05:22:00,2.29676,2.29682,2.29666,2.29681,34100000.0
2006-07-31 05:23:00,2.29685,2.29692,2.29663,2.29686,21000000.0
2006-07-31 05:24:00,2.29681,2.29688,2.29673,2.29688,23400000.0
2006-07-31 05:25:00,2.29707,2.29719,2.29677,2.29677,20500000.0
2006-07-31 05:26:00,2.29693,2.29743,2.29693,2.29718,33100000.0
2006-07-31 05:27:00,2.29723,2.2976,2.29723,2.29751,41300000.0
2006-07-31 05:28:00,2.29755,2.29756,2.29733,2.29739,43600000.0
2006-07-31 05:29:00,2.29729,2.29757,2.29721,2.2975,40100000.0
2006-07-31 05:30:00,2.29757,2.29768,2.29737,2.29737,22100000.0
2006-07-31 05:31:00,2.29723,2.29747,2.29723,2.29744,19400000.0
2006-07-31 05:32:00,2.29751,2.29768,2.29748,2.29756,21600000.0
2006-07-31 05:33:00,2.29762,2.29762,2.29718,2.29754,27700000.0
2006-07-31 05:34:00,2.29777,2.29788,2.29747,2.29764,30800000.0
2006-07-31 05:35:00,2.29766,2.29789,2.29754,2.29777,37300000.0
2006-07-31 05:36:00,2.29769,2.2977,2.29748,2.29767,24800000.0
2006-07-31 05:37:00,2.29764,2.29764,2.29751,2.2976,34300000.0
2006-07-31 05:38:00,2.29751,2.29757,2.29724,2.29729,24100000.0
2006-07-31 05:39:00,2.29733,2.29763,2.29733,2.29745,44800001.0
2006-07-31 05:40:00,2.29731,2.29753,2.29731,2.29747,32900000.0
2006-07-31 05:41:00,2.29742,2.2976,2.29732,2.29732,40000000.0
2006-07-31 05:42:00,2.29738,2.29748,2.29713,2.29713,21300000.0
2006-07-31 05:43:00,2.29712,2.29717,2.29712,2.29717,26400000.0
2006-07-31 05:44:00,2.29701,2.29701,2.29676,2.29686,33800000.0
2006-07-31 05:45:00,2.29689,2.29708,2.29681,2.29688,33600000.0
2006-07-31 05:46:00,2.29703,2.29705,2.29682,2.29682,28700000.0
2006-07-31 05:47:00,2.29694,2.29731,2.29694,2.29731,27400000.0
2006-07-31 05:48:00,2.29706,2.29721,2.29697,2.29717,46300000.0
2006-07-31 05:49:00,2.29709,2.29709,2.29684,2.29702,24800000.0
2006-07-31 05:50:00,2.29693,2.29713,2.29693,2.29713,46800000.0
2006-07-31 05:51:00,2.2971,2.2971,2.29686,2.29706,34600000.0
2006-07-31 05:52:00,2.29692,2.29702,2.29692,2.29702,41000000.0
2006-07-31 05:53:00,2.29698,2.29714,2.29695,2.29709,30900000.0
2006-07-31 05:54:00,2.29704,2.29709,2.29702,2.29706,35200000.0
2006-07-31 05:55:00,2.2971,2.29718,2.29703,2.29718,20800000.0
2006-07-31 05:56:00,2.29719,2.29726,2.29714,2.29718,41100000.0
2006-07-31 05:57:00,2.29713,2.29725,2.29693,2.29695,44700000.0
2006-07-31 05:58:00,2.29686,2.29719,2.29686,2.29695,35600000.0
2006-07-31 05:59:00,2.29696,2.29721,2.29685,2.29721,18500000.0
2006-07-31 06:00:00,2.29711,2.29717,2.29698,2.2971,28700000.0
2006-07-31 06:01:00,2.29708,2.29719,2.29691,2.29691,62700000.0
2006-07-31 06:02:00,2.29687,2.2971,2.29687,2.29702,32600000.0
2006-07-31 06:03:00,2.29708,2.29715,2.29696,2.29696,18900000.0
2006-07-31 06:04:00,2.29691,2.29731,2.29691,2.2971,27200000.0
2006-07-31 06:05:00,2.29707,2.29717,2.29706,2.29717,22500000.0
2006-07-31 06:06:00,2.29717,2.29717,2.29685,2.29692,47100000.0
2006-07-31 06:07:00,2.29687,2.297,2.29669,2.29669,37500000.0
2006-07-31 06:08:00,2.2968,2.29689,2.29668,2.29671,26000000.0
2006-07-31 06:09:00,2.29687,2.29712,2.29687,2.29694,43500000.0
2006-07-31 06:10:00,2.29696,2.29709,2.2969,2.29708,27000000.0
2006-07-31 06:11:00,2.29711,2.29737,2.29706,2.29737,52600000.0
2006-07-31 06:12:00,2.2974,2.2974,2.29707,2.29707,30000000.0
2006-07-31 06:13:00,2.29711,2.29717,2.29711,2.29712,19300000.0
2006-07-31 06:14:00,2.29705,2.29727,2.29705,2.29709,22200000.0
2006-07-31 06:15:00,2.29713,2.29716,2.2968,2.2968,33700000.0
2006-07-31 06:16:00,2.29715,2.29715,2.29695,2.2971,8500000.0
2006-07-31 06:17:00,2.29695,2.29695,2.29692,2.29692,10400000.0
2006-07-31 06:18:00,2.29698,2.29704,2.29679,2.29686,59600001.0
2006-07-31 06:19:00,2.297,2.297,2.29678,2.29678,10800000.0
2006-07-31 06:20:00,2.29672,2.29686,2.29668,2.29686,37900000.0
2006-07-31 06:21:00,2.29688,2.29698,2.29678,2.29683,31500000.0
2006-07-31 06:22:00,2.29692,2.29712,2.29679,2.29712,44900000.0
2006-07-31 06:23:00,2.2972,2.29728,2.29711,2.29711,37400000.0
2006-07-31 06:24:00,2.29718,2.29728,2.2971,2.2971,13100000.0
2006-07-31 06:25:00,2.29696,2.29723,2.29696,2.29709,46900001.0
2006-07-31 06:26:00,2.29716,2.29716,2.29703,2.29716,39000000.0
2006-07-31 06:27:00,2.29709,2.29716,2.29707,2.29716,24400000.0
2006-07-31 06:28:00,2.29722,2.29722,2.29711,2.29717,25700000.0
2006-07-31 06:29:00,2.29703,2.29721,2.29693,2.297,32800000.0
2006-07-31 06:30:00,2.29709,2.29729,2.29709,2.29712,34400001.0
2006-07-31 06:31:00,2.29708,2.2971,2.29684,2.2971,48200000.0
2006-07-31 06:32:00,2.29717,2.29717,2.29685,2.29697,40900000.0
2006-07-31 06:33:00,2.29684,2.2969,2.29676,2.29677,35200000.0
2006-07-31 06:34:00,2.29678,2.29689,2.29665,2.29689,19600000.0
2006-07-31 06:35:00,2.29689,2.29689,2.29678,2.29689,15800000.0
2006-07-31 06:36:00,2.2969,2.29716,2.2969,2.2971,19200000.0
2006-07-31 06:37:00,2.29715,2.29725,2.29715,2.2972,28700000.0
2006-07-31 06:38:00,2.29719,2.29736,2.29712,2.29713,51500001.0
2006-07-31 06:39:00,2.29716,2.29717,2.29695,2.29714,53399999.0
2006-07-31 06:40:00,2.29717,2.29725,2.29712,2.29725,23000000.0
2006-07-31 06:41:00,2.2973,2.2973,2.29723,2.29723,6100000.0
2006-07-31 06:42:00,2.29734,2.2975,2.29723,2.2973,19800000.0
2006-07-31 06:43:00,2.2973,2.2973,2.29715,2.29718,19300000.0
2006-07-31 06:44:00,2.29721,2.29726,2.29712,2.29724,28500000.0
2006-07-31 06:45:00,2.29717,2.29745,2.29717,2.29745,28200000.0
2006-07-31 06:46:00,2.29757,2.29758,2.29739,2.29748,34800000.0
2006-07-31 06:47:00,2.29752,2.29752,2.2973,2.29732,37200000.0
2006-07-31 06:48:00,2.29723,2.29742,2.29715,2.29742,24600000.0
2006-07-31 06:49:00,2.29742,2.29743,2.29735,2.29735,12900000.0
2006-07-31 06:50:00,2.29744,2.29746,2.29729,2.29738,16400000.0
2006-07-31 06:51:00,2.29741,2.29741,2.2971,2.29717,20800000.0
2006-07-31 06:52:00,2.29719,2.29763,2.29719,2.29763,18400000.0
2006-07-31 06:53:00,2.29768,2.29776,2.29756,2.29756,35600000.0
2006-07-31 06:54:00,2.29758,2.29766,2.29753,2.2976,33500000.0
2006-07-31 06:55:00,2.2976,2.29767,2.29737,2.29737,21200000.0
2006-07-31 06:56:00,2.29745,2.29753,2.29732,2.29732,23400000.0
2006-07-31 06:57:00,2.29738,2.29747,2.29732,2.29732,22400000.0
2006-07-31 06:58:00,2.29735,2.29757,2.2973,2.29738,43100000.0
2006-07-31 06:59:00,2.29739,2.29759,2.29739,2.29759,14400000.0
2006-07-31 07:00:00,2.29752,2.29769,2.29745,2.29753,45500000.0
2006-07-31 07:01:00,2.29746,2.29749,2.29746,2.29749,9600000.0
2006-07-31 07:02:00,2.29742,2.29752,2.29737,2.2975,23600000.0
2006-07-31 07:03:00,2.29744,2.29766,2.2973,2.29743,34400000.0
2006-07-31 07:04:00,2.29756,2.29767,2.29744,2.29745,54000000.0
2006-07-31 07:05:00,2.29757,2.29767,2.29747,2.29751,29000000.0
2006-07-31 07:06:00,2.29749,2.29765,2.29747,2.29747,21800000.0
2006-07-31 07:07:00,2.29743,2.29768,2.29741,2.29766,40900000.0
2006-07-31 07:08:00,2.29755,2.29757,2.29755,2.29757,6100000.0
2006-07-31 07:09:00,2.29756,2.29784,2.29753,2.29784,47800000.0
2006-07-31 07:10:00,2.29757,2.29785,2.29754,2.29772,27200000.0
2006-07-31 07:11:00,2.29767,2.29781,2.29767,2.2977,27200000.0
2006-07-31 07:12:00,2.29762,2.29762,2.29753,2.29754,24000000.0
2006-07-31 07:13:00,2.29744,2.29766,2.29744,2.29766,52600000.0
2006-07-31 07:14:00,2.29755,2.29767,2.29727,2.29727,29500000.0
2006-07-31 07:15:00,2.2974,2.29757,2.29727,2.29727,33600000.0
2006-07-31 07:16:00,2.29736,2.29736,2.2971,2.2971,31100000.0
2006-07-31 07:17:00,2.29702,2.29736,2.29702,2.29733,33800000.0
2006-07-31 07:18:00,2.2974,2.29757,2.29736,2.29757,40000000.0
2006-07-31 07:19:00,2.29756,2.29803,2.29756,2.29783,43600000.0
2006-07-31 07:20:00,2.29775,2.29798,2.29772,2.29789,50600000.0
2006-07-31 07:21:00,2.29791,2.29797,2.29781,2.29786,39900001.0
2006-07-31 07:22:00,2.29782,2.29796,2.29766,2.29766,15900000.0
2006-07-31 07:23:00,2.29755,2.29756,2.29743,2.29743,19900000.0
2006-07-31 07:24:00,2.29762,2.29762,2.29733,2.29749,55100000.0
2006-07-31 07:25:00,2.29736,2.29745,2.29729,2.2974,25200000.0
2006-07-31 07:26:00,2.29739,2.29758,2.29736,2.29753,25200000.0
2006-07-31 07:27:00,2.29766,2.29782,2.29757,2.29762,46400000.0
2006-07-31 07:28:00,2.29769,2.29769,2.29751,2.29751,14800000.0
2006-07-31 07:29:00,2.29754,2.29762,2.29751,2.29752,40600000.0
2006-07-31 07:30:00,2.29753,2.29753,2.29738,2.29741,15400000.0
2006-07-31 07:31:00,2.29742,2.29744,2.29731,2.29733,29400000.0
2006-07-31 07:32:00,2.29752,2.29753,2.2974,2.29753,20700000.0
2006-07-31 07:33:00,2.2975,2.29767,2.29746,2.29767,28500000.0
2006-07-31 07:34:00,2.29748,2.29748,2.2972,2.2972,18900000.0
2006-07-31 07:35:00,2.29726,2.29726,2.29709,2.29709,24400000.0
2006-07-31 07:36:00,2.29707,2.29746,2.29707,2.29723,39400000.0
2006-07-31 07:37:00,2.29726,2.29738,2.29714,2.29738,22900000.0
2006-07-31 07:38:00,2.2976,2.29767,2.29756,2.29767,24000000.0
2006-07-31 07:39:00,2.29743,2.29757,2.29735,2.29757,44600000.0
2006-07-31 07:40:00,2.29747,2.29747,2.29732,2.29747,23500000.0
2006-07-31 07:41:00,2.29754,2.29771,2.2975,2.29768,25600000.0
2006-07-31 07:42:00,2.29762,2.29775,2.29748,2.29756,23800000.0
2006-07-31 07:43:00,2.29753,2.29775,2.29753,2.29762,36400000.0
2006-07-31 07:44:00,2.29769,2.29769,2.29745,2.29745,32400000.0
2006-07-31 07:45:00,2.29746,2.29772,2.29746,2.2976,34500000.0
2006-07-31 07:46:00,2.29767,2.29767,2.29744,2.29749,40500000.0
2006-07-31 07:47:00,2.2975,2.29756,2.29744,2.29753,36700000.0
2006-07-31 07:48:00,2.29757,2.29766,2.29742,2.29766,41200000.0
2006-07-31 07:49:00,2.29775,2.29775,2.29757,2.29757,38700000.0
2006-07-31 07:50:00,2.29757,2.29766,2.2975,2.29755,37100000.0
2006-07-31 07:51:00,2.29757,2.29772,2.29745,2.29747,40400000.0
2006-07-31 07:52:00,2.29767,2.29783,2.29751,2.29755,25600000.0
2006-07-31 07:53:00,2.29752,2.29766,2.2974,2.2975,34100000.0
2006-07-31 07:54:00,2.29743,2.29765,2.29743,2.29752,37400000.0
2006-07-31 07:55:00,2.29751,2.29768,2.29743,2.29755,22100000.0
2006-07-31 07:56:00,2.29743,2.29747,2.29719,2.29719,11000000.0
2006-07-31 07:57:00,2.29727,2.29742,2.29718,2.29718,26800000.0
2006-07-31 07:58:00,2.2972,2.29747,2.29694,2.29694,46100000.0
2006-07-31 07:59:00,2.29699,2.29722,2.29685,2.29712,32200000.0
2006-07-31 08:00:00,2.29738,2.29738,2.29692,2.29712,70200000.0
2006-07-31 08:01:00,2.29711,2.29741,2.29699,2.29711,49000000.0
2006-07-31 08:02:00,2.29703,2.29736,2.29703,2.29735,25400000.0
2006-07-31 08:03:00,2.29724,2.29733,2.2971,2.29733,41500000.0
2006-07-31 08:04:00,2.29721,2.2975,2.29715,2.2975,13800000.0
2006-07-31 08:05:00,2.29747,2.29775,2.29731,2.29763,34100000.0
2006-07-31 08:06:00,2.29772,2.29843,2.29772,2.29843,41000000.0
2006-07-31 08:07:00,2.29838,2.29853,2.29809,2.29826,27000000.0
2006-07-31 08:08:00,2.29827,2.29833,2.29817,2.2983,51400000.0
2006-07-31 08:09:00,2.29843,2.29857,2.29842,2.29857,43200000.0
2006-07-31 08:10:00,2.29843,2.29857,2.29838,2.29853,48300000.0
2006-07-31 08:11:00,2.29882,2.299,2.29876,2.29876,10600000.0
2006-07-31 08:12:00,2.29889,2.2992,2.29874,2.29915,43600000.0
2006-07-31 08:13:00,2.29921,2.29921,2.29881,2.29881,44000000.0
2006-07-31 08:14:00,2.29885,2.29885,2.29835,2.29845,33800000.0
2006-07-31 08:15:00,2.29883,2.29908,2.29883,2.29893,11400000.0
2006-07-31 08:16:00,2.29888,2.29897,2.29879,2.29879,22600000.0
2006-07-31 08:17:00,2.29879,2.2988,2.29826,2.29832,28000000.0
2006-07-31 08:18:00,2.29843,2.29847,2.2982,2.29842,18900000.0
2006-07-31 08:19:00,2.29839,2.29859,2.29837,2.29838,39100000.0
2006-07-31 08:20:00,2.29832,2.29845,2.29832,2.29845,36800000.0
2006-07-31 08:21:00,2.2984,2.29853,2.29834,2.2984,32900000.0
2006-07-31 08:22:00,2.29833,2.29847,2.29819,2.29847,14800000.0
2006-07-31 08:23:00,2.29842,2.29865,2.29824,2.29865,24100000.0
2006-07-31 08:24:00,2.29864,2.29874,2.2985,2.2985,45300000.0
2006-07-31 08:25:00,2.2985,2.29873,2.2985,2.29873,27900000.0
2006-07-31 08:26:00,2.29859,2.29859,2.29837,2.29845,16100000.0
2006-07-31 08:27:00,2.2986,2.29875,2.29855,2.29864,17700000.0
2006-07-31 08:28:00,2.29867,2.29875,2.29849,2.29858,49400000.0
2006-07-31 08:29:00,2.29865,2.29887,2.29859,2.29887,21500000.0
2006-07-31 08:30:00,2.29871,2.29891,2.29864,2.29875,25600000.0
2006-07-31 08:31:00,2.29886,2.29886,2.29859,2.2988,62500000.0
2006-07-31 08:32:00,2.2987,2.2987,2.29822,2.29822,15200000.0
2006-07-31 08:33:00,2.29838,2.29842,2.29816,2.29824,31300000.0
2006-07-31 08:34:00,2.29842,2.29855,2.2984,2.29853,42600000.0
2006-07-31 08:35:00,2.29855,2.29855,2.29833,2.29835,29200000.0
2006-07-31 08:36:00,2.29837,2.29837,2.29811,2.29814,25500000.0
2006-07-31 08:37:00,2.29811,2.29837,2.29797,2.29837,20400000.0
2006-07-31 08:38:00,2.29821,2.29833,2.29815,2.29831,20200000.0
2006-07-31 08:39:00,2.29822,2.29822,2.29802,2.29818,21600000.0
2006-07-31 08:40:00,2.29822,2.29841,2.29822,2.29839,11600000.0
2006-07-31 08:41:00,2.29829,2.29842,2.2982,2.29828,22800000.0
2006-07-31 08:42:00,2.29814,2.29831,2.29806,2.29812,41700000.0
2006-07-31 08:43:00,2.29811,2.29812,2.29794,2.29795,50900000.0
2006-07-31 08:44:00,2.29799,2.29828,2.29789,2.29789,35000000.0
2006-07-31 08:45:00,2.29781,2.29788,2.29768,2.29782,28400000.0
2006-07-31 08:46:00,2.29783,2.29806,2.29783,2.29785,19800000.0
2006-07-31 08:47:00,2.29793,2.29797,2.29765,2.29776,47300000.0
2006-07-31 08:48:00,2.29775,2.29778,2.29743,2.29743,35900000.0
2006-07-31 08:49:00,2.29748,2.2975,2.29721,2.29723,29400000.0
2006-07-31 08:50:00,2.29727,2.29765,2.29727,2.29735,43600000.0
2006-07-31 08:51:00,2.29725,2.29762,2.29725,2.2975,37200000.0
2006-07-31 08:52:00,2.29763,2.29794,2.29763,2.29789,44800000.0
2006-07-31 08:53:00,2.29791,2.29791,2.29756,2.29762,26900000.0
2006-07-31 08:54:00,2.29753,2.29769,2.29739,2.2974,50200000.0
2006-07-31 08:55:00,2.29735,2.29735,2.29716,2.2972,29500000.0
2006-07-31 08:56:00,2.29701,2.29714,2.2969,2.2969,35200000.0
2006-07-31 08:57:00,2.29682,2.29711,2.29682,2.29703,60900000.0
2006-07-31 08:58:00,2.29706,2.29737,2.29691,2.29737,37200000.0
2006-07-31 08:59:00,2.29741,2.29754,2.29736,2.2974,28000000.0
2006-07-31 09:00:00,2.2974,2.29767,2.29739,2.29747,27900000.0
2006-07-31 09:01:00,2.29773,2.29773,2.29751,2.29756,28000000.0
2006-07-31 09:02:00,2.29766,2.29785,2.29762,2.29762,30900000.0
2006-07-31 09:03:00,2.29765,2.29771,2.29749,2.29759,48400000.0
2006-07-31 09:04:00,2.29769,2.29775,2.29746,2.29775,28900000.0
2006-07-31 09:05:00,2.29776,2.29785,2.29766,2.2978,23500000.0
2006-07-31 09:06:00,2.2979,2.29807,2.2979,2.29799,15300000.0
2006-07-31 09:07:00,2.29798,2.29833,2.29788,2.29804,30200000.0
2006-07-31 09:08:00,2.29809,2.29813,2.29794,2.29794,22500000.0
2006-07-31 09:09:00,2.29802,2.29839,2.29802,2.29838,41000000.0
2006-07-31 09:10:00,2.29835,2.29841,2.29789,2.29789,44100000.0
2006-07-31 09:11:00,2.29776,2.29793,2.29771,2.29782,30000000.0
2006-07-31 09:12:00,2.29775,2.29815,2.29773,2.29813,24300000.0
2006-07-31 09:13:00,2.29833,2.29842,2.29833,2.29842,8000000.0
2006-07-31 09:14:00,2.29863,2.29863,2.29836,2.29842,34800000.0
2006-07-31 09:15:00,2.29847,2.29851,2.29842,2.29842,27100000.0
2006-07-31 09:16:00,2.2982,2.29845,2.29803,2.29817,30400000.0
2006-07-31 09:17:00,2.29806,2.2983,2.29802,2.2983,9300000.0
2006-07-31 09:18:00,2.29854,2.29916,2.29854,2.29892,15900000.0
2006-07-31 09:19:00,2.29873,2.29873,2.29854,2.29854,31900000.0
2006-07-31 09:20:00,2.29866,2.29873,2.29845,2.29845,32000000.0
2006-07-31 09:21:00,2.29858,2.29858,2.29818,2.29818,15600000.0
2006-07-31 09:22:00,2.29838,2.29838,2.29817,2.29817,47500000.0
2006-07-31 09:23:00,2.29826,2.29831,2.29812,2.29831,29000000.0
2006-07-31 09:24:00,2.29818,2.2983,2.29807,2.2983,42900000.0
2006-07-31 09:25:00,2.29799,2.29799,2.29782,2.29788,35500000.0
2006-07-31 09:26:00,2.29784,2.29784,2.29753,2.29762,41300000.0
2006-07-31 09:27:00,2.29781,2.29799,2.29765,2.29777,43000000.0
2006-07-31 09:28:00,2.29778,2.29778,2.2976,2.29772,28100000.0
2006-07-31 09:29:00,2.29764,2.29789,2.29761,2.29789,22800000.0
2006-07-31 09:30:00,2.29773,2.29784,2.29752,2.29766,25800000.0
2006-07-31 09:31:00,2.29774,2.29774,2.29747,2.29747,37500000.0
2006-07-31 09:32:00,2.2975,2.29758,2.29739,2.29751,64300000.0
2006-07-31 09:33:00,2.29765,2.29836,2.29758,2.29836,30300000.0
2006-07-31 09:34:00,2.2987,2.29871,2.29865,2.29865,20400000.0
2006-07-31 09:35:00,2.29881,2.29891,2.29881,2.29891,15400000.0
2006-07-31 09:36:00,2.2992,2.29927,2.29893,2.29912,36600000.0
2006-07-31 09:37:00,2.29929,2.2996,2.29929,2.2994,29500000.0
2006-07-31 09:38:00,2.29947,2.29977,2.29944,2.29955,47100000.0
2006-07-31 09:39:00,2.29959,2.29976,2.2995,2.2997,50600000.0
2006-07-31 09:40:00,2.2996,2.29969,2.29944,2.29947,26000000.0
2006-07-31 09:41:00,2.29938,2.29968,2.29927,2.29946,23100000.0
2006-07-31 09:42:00,2.29926,2.29926,2.29881,2.2991,30800000.0
2006-07-31 09:43:00,2.29907,2.29942,2.29907,2.29937,39500000.0
2006-07-31 09:44:00,2.29941,2.29944,2.29932,2.29933,37200000.0
2006-07-31 09:45:00,2.29923,2.29962,2.29923,2.29948,46800000.0
2006-07-31 09:46:00,2.29953,2.29971,2.29953,2.29969,68600000.0
2006-07-31 09:47:00,2.29962,2.29984,2.29962,2.29973,22300000.0
2006-07-31 09:48:00,2.2996,2.2998,2.29945,2.29945,47500000.0
2006-07-31 09:49:00,2.29962,2.29973,2.29946,2.29946,29000000.0
2006-07-31 09:50:00,2.29943,2.29979,2.29943,2.29955,40600000.0
2006-07-31 09:51:00,2.29987,2.3,2.29983,2.29994,34400000.0
2006-07-31 09:52:00,2.30002,2.30002,2.29977,2.29989,31000000.0
2006-07-31 09:53:00,2.29999,2.29999,2.29947,2.29947,23300000.0
2006-07-31 09:54:00,2.29928,2.2995,2.29917,2.2995,40800000.0
2006-07-31 09:55:00,2.29956,2.29961,2.29938,2.29948,31600000.0
2006-07-31 09:56:00,2.29955,2.29965,2.29843,2.29918,20100000.0
2006-07-31 09:57:00,2.29948,2.29948,2.29917,2.29931,36000000.0
2006-07-31 09:58:00,2.29934,2.29958,2.29917,2.29958,29000000.0
2006-07-31 09:59:00,2.2997,2.29992,2.29944,2.29971,40600000.0
2006-07-31 10:00:00,2.29954,2.29963,2.29936,2.29936,35400000.0
2006-07-31 10:01:00,2.29956,2.29966,2.29945,2.2996,32000000.0
2006-07-31 10:02:00,2.29972,2.29972,2.29948,2.29948,26300000.0
2006-07-31 10:03:00,2.29938,2.29955,2.29932,2.29935,21200000.0
2006-07-31 10:04:00,2.29972,2.29972,2.29824,2.29955,41500000.0
2006-07-31 10:05:00,2.29982,2.29995,2.29958,2.29961,58500000.0
2006-07-31 10:06:00,2.2995,2.29968,2.2995,2.29958,30800000.0
2006-07-31 10:07:00,2.29976,2.29976,2.29901,2.29904,30800000.0
2006-07-31 10:08:00,2.29912,2.29935,2.29904,2.29927,38700000.0
2006-07-31 10:09:00,2.29909,2.29926,2.29904,2.29904,30300000.0
2006-07-31 10:10:00,2.29919,2.29948,2.29919,2.29948,18900000.0
2006-07-31 10:11:00,2.29943,2.29949,2.299,2.29901,36100000.0
2006-07-31 10:12:00,2.29892,2.29892,2.29844,2.29881,16200000.0
2006-07-31 10:13:00,2.29896,2.29912,2.29889,2.29901,41600000.0
2006-07-31 10:14:00,2.29915,2.2994,2.29912,2.29912,51500000.0
2006-07-31 10:15:00,2.29932,2.29944,2.29923,2.29933,16400000.0
2006-07-31 10:16:00,2.2993,2.29959,2.29926,2.29947,43000000.0
2006-07-31 10:17:00,2.2995,2.29968,2.29927,2.2994,40900000.0
2006-07-31 10:18:00,2.29918,2.29933,2.29918,2.29933,23500000.0
2006-07-31 10:19:00,2.29907,2.29917,2.29882,2.29882,44300000.0
2006-07-31 10:20:00,2.29888,2.29922,2.29888,2.29922,22200000.0
2006-07-31 10:21:00,2.2994,2.29966,2.2992,2.29953,33200000.0
2006-07-31 10:22:00,2.29952,2.29985,2.29952,2.29985,37000000.0
2006-07-31 10:23:00,2.29981,2.29993,2.29967,2.29975,48400000.0
2006-07-31 10:24:00,2.29966,2.29982,2.29954,2.29982,27300000.0
2006-07-31 10:25:00,2.29964,2.29994,2.29964,2.29993,38800000.0
2006-07-31 10:26:00,2.30007,2.30007,2.29966,2.29966,29100000.0
2006-07-31 10:27:00,2.29945,2.29962,2.2991,2.29946,43000000.0
2006-07-31 10:28:00,2.29955,2.2997,2.29952,2.29963,43700000.0
2006-07-31 10:29:00,2.29966,2.29985,2.29955,2.29985,37100000.0
2006-07-31 10:30:00,2.29971,2.29983,2.29955,2.29955,32800000.0
2006-07-31 10:31:00,2.29952,2.29975,2.29941,2.29954,22900000.0
2006-07-31 10:32:00,2.29946,2.29964,2.29937,2.29945,37800000.0
2006-07-31 10:33:00,2.29937,2.29937,2.29909,2.29909,38900000.0
2006-07-31 10:34:00,2.29882,2.29913,2.29829,2.29913,31400000.0
2006-07-31 10:35:00,2.29914,2.29931,2.29908,2.29908,24000000.0
2006-07-31 10:36:00,2.29913,2.29932,2.29908,2.29908,26300000.0
2006-07-31 10:37:00,2.29921,2.29937,2.29916,2.29937,59400000.0
2006-07-31 10:38:00,2.29946,2.29972,2.29931,2.29972,24900000.0
2006-07-31 10:39:00,2.2997,2.30001,2.29956,2.30001,28400000.0
2006-07-31 10:40:00,2.29995,2.29995,2.29957,2.29969,36600000.0
2006-07-31 10:41:00,2.2998,2.29986,2.29967,2.29982,49100000.0
2006-07-31 10:42:00,2.2995,2.29971,2.29947,2.29947,35400000.0
2006-07-31 10:43:00,2.29928,2.29939,2.29917,2.29932,42900000.0
2006-07-31 10:44:00,2.29918,2.2995,2.29918,2.29937,48900000.0
2006-07-31 10:45:00,2.29944,2.29977,2.29944,2.29977,25500000.0
2006-07-31 10:46:00,2.30006,2.3005,2.30006,2.30027,29700000.0
2006-07-31 10:47:00,2.30028,2.30042,2.30017,2.3004,36700000.0
2006-07-31 10:48:00,2.30029,2.30045,2.30022,2.30023,35600000.0
2006-07-31 10:49:00,2.3004,2.30061,2.3004,2.30042,34600000.0
2006-07-31 10:50:00,2.30016,2.30022,2.29993,2.3,44500000.0
2006-07-31 10:51:00,2.29992,2.3002,2.2999,2.29999,26200000.0
2006-07-31 10:52:00,2.2999,2.3002,2.2999,2.3002,31000000.0
2006-07-31 10:53:00,2.30021,2.30037,2.30013,2.30029,15100000.0
2006-07-31 10:54:00,2.30031,2.30063,2.30031,2.30059,25700000.0
2006-07-31 10:55:00,2.30038,2.30048,2.30011,2.30036,55400001.0
2006-07-31 10:56:00,2.30021,2.30021,2.29968,2.29984,18000000.0
2006-07-31 10:57:00,2.29965,2.29965,2.29931,2.29951,38800000.0
2006-07-31 10:58:00,2.29953,2.29973,2.29947,2.29947,43700000.0
2006-07-31 10:59:00,2.29949,2.29977,2.29949,2.29977,43700000.0
2006-07-31 11:00:00,2.29975,2.29993,2.29959,2.29968,28000000.0
2006-07-31 11:01:00,2.29971,2.29993,2.29956,2.29983,35700000.0
2006-07-31 11:02:00,2.3,2.30062,2.29992,2.30062,28300000.0
2006-07-31 11:03:00,2.30073,2.30133,2.30073,2.30133,23500000.0
2006-07-31 11:04:00,2.30045,2.30154,2.29935,2.30145,38800000.0
2006-07-31 11:05:00,2.30133,2.30139,2.30099,2.30099,84000000.0
2006-07-31 11:06:00,2.3013,2.30135,2.30073,2.30078,19600000.0
2006-07-31 11:07:00,2.30054,2.30069,2.30054,2.30058,31500000.0
2006-07-31 11:08:00,2.30062,2.30083,2.30061,2.30061,39700000.0
2006-07-31 11:09:00,2.30058,2.30069,2.30057,2.30057,17600000.0
2006-07-31 11:10:00,2.30044,2.30073,2.30044,2.3005,36400000.0
2006-07-31 11:11:00,2.30059,2.3006,2.30049,2.30051,29400000.0
2006-07-31 11:12:00,2.3003,2.30038,2.30015,2.30019,24300000.0
2006-07-31 11:13:00,2.30002,2.30002,2.29958,2.29958,51100000.0
2006-07-31 11:14:00,2.2997,2.2997,2.29826,2.29941,24500000.0
2006-07-31 11:15:00,2.29959,2.2998,2.29953,2.2998,56500000.0
2006-07-31 11:16:00,2.29962,2.29981,2.29961,2.29963,38700000.0
2006-07-31 11:17:00,2.29956,2.29956,2.29927,2.29928,35200000.0
2006-07-31 11:18:00,2.2994,2.29948,2.29937,2.29948,20300000.0
2006-07-31 11:19:00,2.2993,2.29935,2.29916,2.29935,14400000.0
2006-07-31 11:20:00,2.29944,2.2996,2.29935,2.2996,41400000.0
2006-07-31 11:21:00,2.29953,2.29981,2.29953,2.29981,19100000.0
2006-07-31 11:22:00,2.29972,2.3001,2.29972,2.29994,35300000.0
2006-07-31 11:23:00,2.29999,2.3002,2.29996,2.30003,57200000.0
2006-07-31 11:24:00,2.30012,2.30012,2.29988,2.3001,46000000.0
2006-07-31 11:25:00,2.30007,2.30007,2.29961,2.2997,33100000.0
2006-07-31 11:26:00,2.2996,2.29971,2.29954,2.29954,18000000.0
2006-07-31 11:27:00,2.29936,2.29957,2.29925,2.29941,35700000.0
2006-07-31 11:28:00,2.29933,2.29994,2.29925,2.29977,41600000.0
2006-07-31 11:29:00,2.29973,2.29998,2.29961,2.2998,77200000.0
2006-07-31 11:30:00,2.2997,2.2997,2.29929,2.29936,25600000.0
2006-07-31 11:31:00,2.29921,2.2993,2.29898,2.29917,22700000.0
2006-07-31 11:32:00,2.29884,2.29884,2.29859,2.29882,23600000.0
2006-07-31 11:33:00,2.29873,2.29882,2.29869,2.29879,48400000.0
2006-07-31 11:34:00,2.29872,2.29892,2.29872,2.29873,48900000.0
2006-07-31 11:35:00,2.29885,2.29891,2.29871,2.29871,16400000.0
2006-07-31 11:36:00,2.2989,2.29905,2.29867,2.29905,41100000.0
2006-07-31 11:37:00,2.29898,2.29921,2.29884,2.29921,34000000.0
2006-07-31 11:38:00,2.29904,2.29919,2.29898,2.2991,26400000.0
2006-07-31 11:39:00,2.29899,2.29901,2.29879,2.29898,38700000.0
2006-07-31 11:40:00,2.2988,2.29908,2.29876,2.29908,40800000.0
2006-07-31 11:41:00,2.29883,2.29894,2.29878,2.29886,28500000.0
2006-07-31 11:42:00,2.29877,2.29887,2.29865,2.29882,54500000.0
2006-07-31 11:43:00,2.29875,2.29881,2.29843,2.29843,53200000.0
2006-07-31 11:44:00,2.29851,2.29882,2.29851,2.29882,27000000.0
2006-07-31 11:45:00,2.29879,2.29879,2.29864,2.29872,43100000.0
2006-07-31 11:46:00,2.29874,2.29874,2.29849,2.29855,21900000.0
2006-07-31 11:47:00,2.29899,2.29925,2.29899,2.29913,28600000.0
2006-07-31 11:48:00,2.29893,2.29913,2.29884,2.29898,37200000.0
2006-07-31 11:49:00,2.29899,2.29904,2.2988,2.29885,18900000.0
2006-07-31 11:50:00,2.29877,2.29884,2.29855,2.29865,45600000.0
2006-07-31 11:51:00,2.29878,2.29879,2.29858,2.29868,25100000.0
2006-07-31 11:52:00,2.29865,2.29865,2.2984,2.29855,38200000.0
2006-07-31 11:53:00,2.29854,2.2987,2.29827,2.29855,24800000.0
2006-07-31 11:54:00,2.29862,2.29875,2.2982,2.2982,41900000.0
2006-07-31 11:55:00,2.29814,2.29844,2.29807,2.29807,41900000.0
2006-07-31 11:56:00,2.29807,2.29814,2.29789,2.29792,48700000.0
2006-07-31 11:57:00,2.29807,2.29807,2.29781,2.29781,37300000.0
2006-07-31 11:58:00,2.29786,2.298,2.29786,2.29787,23700000.0
2006-07-31 11:59:00,2.29789,2.29795,2.29777,2.29781,33500000.0
2006-07-31 12:00:00,2.29784,2.29797,2.2978,2.29787,35900000.0
2006-07-31 12:01:00,2.29795,2.29826,2.29783,2.29785,38400000.0
2006-07-31 12:02:00,2.29773,2.29792,2.29773,2.2979,30100000.0
2006-07-31 12:03:00,2.29799,2.29815,2.29798,2.29809,32700000.0
2006-07-31 12:04:00,2.29812,2.29827,2.29805,2.29812,43300000.0
2006-07-31 12:05:00,2.29826,2.2985,2.29824,2.29843,40400000.0
2006-07-31 12:06:00,2.29843,2.29843,2.29815,2.29822,41900000.0
2006-07-31 12:07:00,2.29814,2.29819,2.29787,2.29787,41400000.0
2006-07-31 12:08:00,2.29788,2.29823,2.29788,2.29803,32600000.0
2006-07-31 12:09:00,2.29819,2.29835,2.2981,2.29815,35400000.0
2006-07-31 12:10:00,2.29809,2.29809,2.29776,2.29797,31900000.0
2006-07-31 12:11:00,2.29805,2.29805,2.29772,2.29772,18600000.0
2006-07-31 12:12:00,2.29765,2.29783,2.29763,2.29783,15900000.0
2006-07-31 12:13:00,2.29778,2.29808,2.29773,2.29808,32400000.0
2006-07-31 12:14:00,2.29819,2.29859,2.29812,2.29859,39400000.0
2006-07-31 12:15:00,2.29865,2.29878,2.29852,2.29855,36200000.0
2006-07-31 12:16:00,2.29848,2.29876,2.29848,2.29864,56300000.0
2006-07-31 12:17:00,2.29871,2.29871,2.29842,2.29842,28500000.0
2006-07-31 12:18:00,2.29845,2.29845,2.29791,2.298,46100000.0
2006-07-31 12:19:00,2.29796,2.2982,2.29785,2.29805,31000000.0
2006-07-31 12:20:00,2.29793,2.29794,2.29766,2.29769,46300000.0
2006-07-31 12:21:00,2.29762,2.29785,2.29762,2.29766,38400000.0
2006-07-31 12:22:00,2.29761,2.29761,2.2972,2.2972,25800000.0
2006-07-31 12:23:00,2.29715,2.29715,2.29644,2.29648,40800000.0
2006-07-31 12:24:00,2.29645,2.29657,2.29639,2.29639,33000000.0
2006-07-31 12:25:00,2.29646,2.29646,2.2962,2.29623,47400000.0
2006-07-31 12:26:00,2.29626,2.29652,2.29626,2.29651,21100000.0
2006-07-31 12:27:00,2.29657,2.2967,2.29652,2.29663,32400000.0
2006-07-31 12:28:00,2.29681,2.29741,2.29681,2.29741,31500000.0
2006-07-31 12:29:00,2.29747,2.2977,2.29719,2.29756,43300000.0
2006-07-31 12:30:00,2.29763,2.29763,2.2972,2.29733,37700000.0
2006-07-31 12:31:00,2.29741,2.29761,2.2972,2.29723,30900000.0
2006-07-31 12:32:00,2.29719,2.2974,2.29711,2.2974,34300000.0
2006-07-31 12:33:00,2.29726,2.29726,2.29705,2.29705,24800000.0
2006-07-31 12:34:00,2.29701,2.29726,2.29698,2.2972,36000000.0
2006-07-31 12:35:00,2.29712,2.29712,2.29687,2.29698,36400000.0
2006-07-31 12:36:00,2.29693,2.29696,2.29674,2.29674,18500000.0
2006-07-31 12:37:00,2.29687,2.29708,2.29666,2.29708,33200000.0
2006-07-31 12:38:00,2.2971,2.29721,2.29709,2.29717,25800000.0
2006-07-31 12:39:00,2.29704,2.29717,2.29688,2.29712,46500000.0
2006-07-31 12:40:00,2.29695,2.29713,2.29689,2.29695,41100000.0
2006-07-31 12:41:00,2.29701,2.29723,2.29696,2.29723,46500000.0
2006-07-31 12:42:00,2.2972,2.29737,2.2972,2.29725,38300000.0
2006-07-31 12:43:00,2.29717,2.29731,2.29717,2.29727,19800000.0
2006-07-31 12:44:00,2.29735,2.2974,2.29724,2.29733,37800000.0
2006-07-31 12:45:00,2.29733,2.29751,2.29722,2.29746,38300000.0
2006-07-31 12:46:00,2.2973,2.2977,2.2973,2.2977,34300000.0
2006-07-31 12:47:00,2.29764,2.29771,2.29732,2.29768,42600000.0
2006-07-31 12:48:00,2.2977,2.2977,2.29734,2.29743,52000001.0
2006-07-31 12:49:00,2.29746,2.29746,2.2972,2.2973,35700000.0
2006-07-31 12:50:00,2.2973,2.2973,2.29705,2.29728,33700000.0
2006-07-31 12:51:00,2.29728,2.29757,2.29725,2.29742,27600000.0
2006-07-31 12:52:00,2.29758,2.29777,2.29755,2.29755,32900000.0
2006-07-31 12:53:00,2.29793,2.29827,2.29793,2.29827,22800000.0
2006-07-31 12:54:00,2.29819,2.29832,2.29819,2.29825,12600000.0
2006-07-31 12:55:00,2.2982,2.29828,2.2982,2.29827,31500000.0
2006-07-31 12:56:00,2.29815,2.29849,2.29807,2.29846,40900000.0
2006-07-31 12:57:00,2.29841,2.29858,2.29834,2.29838,44400000.0
2006-07-31 12:58:00,2.29856,2.29856,2.29845,2.29853,27700000.0
2006-07-31 12:59:00,2.29879,2.29903,2.29879,2.29903,47600000.0
2006-07-31 13:00:00,2.29884,2.29884,2.29847,2.29849,42600000.0
2006-07-31 13:01:00,2.29861,2.29886,2.29861,2.29866,39700000.0
2006-07-31 13:02:00,2.29874,2.29885,2.29861,2.29864,50300000.0
2006-07-31 13:03:00,2.29861,2.29883,2.29841,2.29841,39100000.0
2006-07-31 13:04:00,2.29846,2.29874,2.29846,2.29874,38700000.0
2006-07-31 13:05:00,2.29887,2.29887,2.29876,2.29877,27900000.0
2006-07-31 13:06:00,2.29873,2.29888,2.29872,2.29872,18200000.0
2006-07-31 13:07:00,2.29877,2.29907,2.29877,2.29878,47400000.0
2006-07-31 13:08:00,2.29886,2.29886,2.29846,2.29849,17000000.0
2006-07-31 13:09:00,2.29845,2.29845,2.2981,2.2982,37300000.0
2006-07-31 13:10:00,2.29819,2.29868,2.29819,2.29858,55700000.0
2006-07-31 13:11:00,2.29866,2.29868,2.29846,2.29861,26000000.0
2006-07-31 13:12:00,2.29866,2.29888,2.29866,2.29871,19100000.0
2006-07-31 13:13:00,2.29869,2.29887,2.29852,2.29887,47800000.0
2006-07-31 13:14:00,2.29882,2.29915,2.29873,2.29915,68100000.0
2006-07-31 13:15:00,2.2991,2.29929,2.29895,2.2992,36400000.0
2006-07-31 13:16:00,2.29902,2.2993,2.29877,2.29877,28000000.0
2006-07-31 13:17:00,2.29879,2.29884,2.29847,2.29847,27200000.0
2006-07-31 13:18:00,2.29852,2.29874,2.29844,2.29871,34400000.0
2006-07-31 13:19:00,2.29887,2.29887,2.29847,2.29847,16000000.0
2006-07-31 13:20:00,2.2982,2.2982,2.29773,2.29773,21500000.0
2006-07-31 13:21:00,2.29784,2.29784,2.29734,2.29763,33200000.0
2006-07-31 13:22:00,2.29766,2.29766,2.29752,2.29761,49800000.0
2006-07-31 13:23:00,2.29759,2.29771,2.29759,2.29771,14500000.0
2006-07-31 13:24:00,2.29776,2.29797,2.29769,2.29772,41600000.0
2006-07-31 13:25:00,2.29772,2.29793,2.29772,2.29789,30800000.0
2006-07-31 13:26:00,2.29779,2.29779,2.29743,2.29743,21500000.0
2006-07-31 13:27:00,2.29725,2.29739,2.29714,2.29725,27900000.0
2006-07-31 13:28:00,2.29721,2.29726,2.29693,2.29693,27700000.0
2006-07-31 13:29:00,2.29693,2.29713,2.29693,2.297,37900000.0
2006-07-31 13:30:00,2.29693,2.29703,2.29693,2.29695,19200000.0
2006-07-31 13:31:00,2.29677,2.29683,2.29647,2.29671,36400000.0
2006-07-31 13:32:00,2.29664,2.29664,2.29629,2.2964,37400000.0
2006-07-31 13:33:00,2.2964,2.29676,2.29637,2.29676,70100000.0
2006-07-31 13:34:00,2.29696,2.29725,2.29691,2.29709,40800000.0
2006-07-31 13:35:00,2.29725,2.29725,2.29701,2.2971,42500000.0
2006-07-31 13:36:00,2.29709,2.29729,2.29701,2.29726,30500000.0
2006-07-31 13:37:00,2.29697,2.29713,2.29683,2.29713,28100000.0
2006-07-31 13:38:00,2.29724,2.29724,2.29667,2.2968,28000000.0
2006-07-31 13:39:00,2.29653,2.29653,2.29584,2.29585,49700000.0
2006-07-31 13:40:00,2.29577,2.29591,2.29558,2.29558,15400000.0
2006-07-31 13:41:00,2.29537,2.29559,2.29529,2.29538,42100000.0
2006-07-31 13:42:00,2.29517,2.29543,2.29483,2.29543,56600000.0
2006-07-31 13:43:00,2.29545,2.29572,2.29542,2.29542,61700001.0
2006-07-31 13:44:00,2.29567,2.29592,2.29564,2.29592,41400000.0
2006-07-31 13:45:00,2.29602,2.29624,2.29602,2.29612,32400000.0
2006-07-31 13:46:00,2.2962,2.29629,2.29606,2.29627,54600000.0
2006-07-31 13:47:00,2.29634,2.2964,2.29616,2.29624,33300000.0
2006-07-31 13:48:00,2.29621,2.29647,2.2961,2.2961,45600000.0
2006-07-31 13:49:00,2.2961,2.2961,2.29585,2.29585,17100000.0
2006-07-31 13:50:00,2.29564,2.29564,2.29535,2.29553,16400000.0
2006-07-31 13:51:00,2.29549,2.2956,2.29509,2.29513,25800000.0
2006-07-31 13:52:00,2.29543,2.29543,2.29522,2.29522,39500000.0
2006-07-31 13:53:00,2.29505,2.29505,2.2948,2.29486,33600000.0
2006-07-31 13:54:00,2.29471,2.29552,2.29471,2.29552,26800000.0
2006-07-31 13:55:00,2.29557,2.29567,2.29541,2.29567,36800000.0
2006-07-31 13:56:00,2.29563,2.29563,2.29533,2.29533,33900000.0
2006-07-31 13:57:00,2.29571,2.29611,2.29571,2.29611,31300000.0
2006-07-31 13:58:00,2.29602,2.29602,2.29552,2.296,43900000.0
2006-07-31 13:59:00,2.29588,2.29588,2.29558,2.29562,35000000.0
2006-07-31 14:00:00,2.29564,2.29581,2.29559,2.29559,25600000.0
2006-07-31 14:01:00,2.29554,2.29555,2.29482,2.2949,23800000.0
2006-07-31 14:02:00,2.29481,2.29538,2.29479,2.29517,30600000.0
2006-07-31 14:03:00,2.29536,2.29554,2.29536,2.29539,37100000.0
2006-07-31 14:04:00,2.29527,2.29546,2.29527,2.29543,21000000.0
2006-07-31 14:05:00,2.29521,2.29543,2.29508,2.29508,47100000.0
2006-07-31 14:06:00,2.295,2.29517,2.29495,2.29495,39400001.0
2006-07-31 14:07:00,2.29495,2.29552,2.29495,2.29521,57799999.0
2006-07-31 14:08:00,2.29521,2.29554,2.29502,2.29502,35100000.0
2006-07-31 14:09:00,2.29519,2.29532,2.29502,2.29532,34700000.0
2006-07-31 14:10:00,2.29533,2.29579,2.29515,2.29564,53600000.0
2006-07-31 14:11:00,2.29573,2.29581,2.29556,2.29556,43100001.0
2006-07-31 14:12:00,2.29578,2.29578,2.29541,2.29559,22200000.0
2006-07-31 14:13:00,2.29548,2.29594,2.29548,2.29581,75500000.0
2006-07-31 14:14:00,2.29588,2.29596,2.29583,2.29596,22200000.0
2006-07-31 14:15:00,2.29579,2.29586,2.29552,2.29552,62700000.0
2006-07-31 14:16:00,2.29542,2.29561,2.29542,2.29545,23600000.0
2006-07-31 14:17:00,2.29527,2.29548,2.29519,2.29519,24200000.0
2006-07-31 14:18:00,2.29527,2.29537,2.29508,2.29533,27600000.0
2006-07-31 14:19:00,2.29518,2.29532,2.29515,2.29518,55300000.0
2006-07-31 14:20:00,2.2953,2.29566,2.2953,2.29552,38300000.0
2006-07-31 14:21:00,2.29549,2.2956,2.29537,2.29539,38300000.0
2006-07-31 14:22:00,2.29547,2.29575,2.29547,2.29575,25000000.0
2006-07-31 14:23:00,2.29582,2.29594,2.29581,2.29581,17300000.0
2006-07-31 14:24:00,2.29574,2.29598,2.29574,2.29582,35800000.0
2006-07-31 14:25:00,2.29576,2.29608,2.29576,2.29601,30200000.0
2006-07-31 14:26:00,2.29593,2.2961,2.29581,2.2961,46200000.0
2006-07-31 14:27:00,2.29615,2.2962,2.29585,2.29603,39200000.0
2006-07-31 14:28:00,2.2958,2.2958,2.29575,2.29575,22200000.0
2006-07-31 14:29:00,2.29566,2.29566,2.29538,2.29544,23800000.0
2006-07-31 14:30:00,2.29566,2.29593,2.29559,2.29579,33600000.0
2006-07-31 14:31:00,2.29589,2.29589,2.2956,2.2956,16600000.0
2006-07-31 14:32:00,2.29544,2.29563,2.29528,2.29544,35900000.0
2006-07-31 14:33:00,2.29538,2.29558,2.29521,2.29558,38000000.0
2006-07-31 14:34:00,2.29557,2.29557,2.29529,2.29536,25600000.0
2006-07-31 14:35:00,2.29535,2.29558,2.29534,2.29537,25200000.0
2006-07-31 14:36:00,2.29527,2.29533,2.29514,2.29533,23900000.0
2006-07-31 14:37:00,2.2952,2.29522,2.29507,2.29507,38800001.0
2006-07-31 14:38:00,2.29511,2.2952,2.29477,2.2949,23500000.0
2006-07-31 14:39:00,2.2948,2.29497,2.29466,2.29466,20500000.0
2006-07-31 14:40:00,2.29497,2.29534,2.29493,2.29493,48700000.0
2006-07-31 14:41:00,2.29464,2.2948,2.29464,2.29472,45899999.0
2006-07-31 14:42:00,2.29479,2.29489,2.29463,2.29467,33400000.0
2006-07-31 14:43:00,2.29464,2.29468,2.29445,2.2945,29500000.0
2006-07-31 14:44:00,2.29458,2.29468,2.29452,2.29468,9400000.0
2006-07-31 14:45:00,2.29472,2.29485,2.29462,2.29468,51800000.0
2006-07-31 14:46:00,2.29468,2.29482,2.29468,2.2947,60600000.0
2006-07-31 14:47:00,2.29473,2.29478,2.29463,2.29469,28800000.0
2006-07-31 14:48:00,2.2947,2.29482,2.29468,2.29474,24800000.0
2006-07-31 14:49:00,2.29489,2.29496,2.29473,2.29475,27800000.0
2006-07-31 14:50:00,2.29468,2.2949,2.29456,2.29466,35700000.0
2006-07-31 14:51:00,2.29481,2.2953,2.29481,2.29507,44700000.0
2006-07-31 14:52:00,2.2953,2.29639,2.29524,2.29639,44000000.0
2006-07-31 14:53:00,2.2963,2.29652,2.29616,2.29631,58300000.0
2006-07-31 14:54:00,2.29629,2.29629,2.29591,2.29596,27100000.0
2006-07-31 14:55:00,2.29575,2.29588,2.29558,2.29577,38700000.0
2006-07-31 14:56:00,2.29576,2.29614,2.29575,2.29596,26400000.0
2006-07-31 14:57:00,2.29583,2.29585,2.29554,2.2956,32600000.0
2006-07-31 14:58:00,2.29562,2.29566,2.29528,2.29528,38400000.0
2006-07-31 14:59:00,2.29465,2.29465,2.2937,2.29437,14500000.0
2006-07-31 15:00:00,2.2946,2.2948,2.29428,2.29465,36900000.0
2006-07-31 15:01:00,2.29472,2.29495,2.29456,2.29456,36300000.0
2006-07-31 15:02:00,2.29462,2.29462,2.29432,2.2944,41399999.0
2006-07-31 15:03:00,2.29458,2.29481,2.29458,2.29463,29200000.0
2006-07-31 15:04:00,2.29462,2.29495,2.29462,2.29475,45600000.0
2006-07-31 15:05:00,2.2947,2.29507,2.29465,2.29507,28500000.0
2006-07-31 15:06:00,2.29493,2.29504,2.29478,2.29482,48000000.0
2006-07-31 15:07:00,2.29468,2.29511,2.29468,2.29469,39800000.0
2006-07-31 15:08:00,2.29463,2.29474,2.29456,2.29456,18900000.0
2006-07-31 15:09:00,2.29479,2.29513,2.29479,2.295,25000000.0
2006-07-31 15:10:00,2.295,2.29512,2.29491,2.29508,28400000.0
2006-07-31 15:11:00,2.295,2.29508,2.29494,2.29508,15900000.0
2006-07-31 15:12:00,2.29511,2.29524,2.2951,2.29513,44500000.0
2006-07-31 15:13:00,2.29523,2.29523,2.29484,2.29497,27800000.0
2006-07-31 15:14:00,2.29531,2.29543,2.29523,2.29534,33300000.0
2006-07-31 15:15:00,2.29545,2.29545,2.29516,2.29524,18200000.0
2006-07-31 15:16:00,2.29528,2.29555,2.29524,2.2953,33200000.0
2006-07-31 15:17:00,2.29524,2.29524,2.29495,2.29509,63000000.0
2006-07-31 15:18:00,2.29515,2.29527,2.29492,2.29527,69700000.0
2006-07-31 15:19:00,2.29526,2.29542,2.29497,2.29497,45000000.0
2006-07-31 15:20:00,2.29491,2.29524,2.29491,2.29524,36900000.0
2006-07-31 15:21:00,2.2952,2.2952,2.29496,2.29513,17400000.0
2006-07-31 15:22:00,2.29503,2.29544,2.29503,2.29544,62299999.0
2006-07-31 15:23:00,2.2953,2.29538,2.29512,2.29512,64899999.0
2006-07-31 15:24:00,2.29516,2.29548,2.29516,2.29548,32900000.0
2006-07-31 15:25:00,2.29556,2.29566,2.29552,2.29565,23300000.0
2006-07-31 15:26:00,2.29565,2.29576,2.29553,2.29567,18000000.0
2006-07-31 15:27:00,2.29553,2.29561,2.29535,2.29543,34600000.0
2006-07-31 15:28:00,2.29532,2.29532,2.29511,2.29511,44900000.0
2006-07-31 15:29:00,2.29505,2.2952,2.29495,2.29495,33200000.0
2006-07-31 15:30:00,2.29494,2.29551,2.29494,2.29551,37900000.0
2006-07-31 15:31:00,2.29557,2.29557,2.29536,2.29536,17800000.0
2006-07-31 15:32:00,2.29534,2.29538,2.29479,2.29479,34500000.0
2006-07-31 15:33:00,2.29449,2.29482,2.29446,2.29478,29400000.0
2006-07-31 15:34:00,2.29477,2.29487,2.2945,2.2945,54000001.0
2006-07-31 15:35:00,2.2947,2.29526,2.2947,2.29525,57300000.0
2006-07-31 15:36:00,2.29532,2.29537,2.29512,2.29512,37000000.0
2006-07-31 15:37:00,2.29529,2.2953,2.29507,2.29507,28600000.0
2006-07-31 15:38:00,2.29529,2.29571,2.29518,2.29518,41200000.0
2006-07-31 15:39:00,2.29525,2.29557,2.29516,2.29541,45700000.0
2006-07-31 15:40:00,2.29554,2.29562,2.29521,2.29562,37900000.0
2006-07-31 15:41:00,2.29575,2.29575,2.29543,2.29559,45100000.0
2006-07-31 15:42:00,2.29548,2.29585,2.2954,2.29585,17600000.0
2006-07-31 15:43:00,2.29575,2.29608,2.29573,2.29601,29800000.0
2006-07-31 15:44:00,2.29635,2.29665,2.29635,2.29662,52000000.0
2006-07-31 15:45:00,2.29653,2.29653,2.29582,2.29613,68800000.0
2006-07-31 15:46:00,2.2961,2.29615,2.29592,2.29592,30900000.0
2006-07-31 15:47:00,2.29592,2.29635,2.29592,2.29635,31200000.0
2006-07-31 15:48:00,2.29656,2.29658,2.29638,2.29638,66400000.0
2006-07-31 15:49:00,2.29645,2.29665,2.29633,2.29633,42900000.0
2006-07-31 15:50:00,2.29635,2.29635,2.29616,2.29625,45100000.0
2006-07-31 15:51:00,2.29612,2.29628,2.29583,2.29583,42200000.0
2006-07-31 15:52:00,2.29582,2.29582,2.29446,2.29554,39000000.0
2006-07-31 15:53:00,2.29566,2.29601,2.29566,2.29588,28400000.0
2006-07-31 15:54:00,2.29589,2.296,2.29578,2.29592,44200000.0
2006-07-31 15:55:00,2.29573,2.29573,2.29434,2.29533,24800000.0
2006-07-31 15:56:00,2.29567,2.29587,2.29567,2.29581,19400000.0
2006-07-31 15:57:00,2.29588,2.29604,2.29579,2.29598,39800000.0
2006-07-31 15:58:00,2.29594,2.29606,2.29419,2.29419,27600000.0
2006-07-31 15:59:00,2.29383,2.2939,2.29375,2.2938,14400000.0
2006-07-31 16:00:00,2.29427,2.29573,2.29427,2.29573,34700000.0
2006-07-31 16:01:00,2.29572,2.29572,2.29469,2.29469,13800000.0
2006-07-31 16:02:00,2.29446,2.29482,2.29446,2.29467,39600000.0
2006-07-31 16:03:00,2.29453,2.29485,2.29426,2.29479,28000000.0
2006-07-31 16:04:00,2.2949,2.2953,2.29488,2.29506,41100000.0
2006-07-31 16:05:00,2.2952,2.2952,2.29486,2.29501,44900000.0
2006-07-31 16:06:00,2.29502,2.2953,2.29487,2.29509,59300000.0
2006-07-31 16:07:00,2.29526,2.29551,2.29508,2.29531,40800000.0
2006-07-31 16:08:00,2.29525,2.29548,2.29524,2.29535,29900000.0
2006-07-31 16:09:00,2.29512,2.29512,2.29467,2.2947,21100000.0
2006-07-31 16:10:00,2.29464,2.29478,2.29457,2.29458,40600000.0
2006-07-31 16:11:00,2.2945,2.2946,2.2945,2.2946,31100000.0
2006-07-31 16:12:00,2.29453,2.29473,2.29451,2.29472,50300000.0
2006-07-31 16:13:00,2.2947,2.29499,2.2947,2.29498,51600000.0
2006-07-31 16:14:00,2.2952,2.29546,2.29509,2.29525,42700000.0
2006-07-31 16:15:00,2.29536,2.29566,2.29534,2.29563,19700000.0
2006-07-31 16:16:00,2.29573,2.29573,2.29544,2.29544,18300000.0
2006-07-31 16:17:00,2.29534,2.29573,2.29534,2.29569,21000000.0
2006-07-31 16:18:00,2.29552,2.29612,2.29548,2.29577,67500000.0
2006-07-31 16:19:00,2.29592,2.29626,2.29582,2.29616,28300000.0
2006-07-31 16:20:00,2.29618,2.29646,2.29595,2.29632,35300000.0
2006-07-31 16:21:00,2.29638,2.29649,2.29604,2.29604,26000000.0
2006-07-31 16:22:00,2.29598,2.29649,2.29595,2.29615,42100000.0
2006-07-31 16:23:00,2.296,2.2965,2.296,2.29632,33800000.0
2006-07-31 16:24:00,2.29637,2.29646,2.29633,2.29646,46399999.0
2006-07-31 16:25:00,2.2966,2.29737,2.29641,2.29737,20200000.0
2006-07-31 16:26:00,2.29745,2.29754,2.29719,2.29748,27400000.0
2006-07-31 16:27:00,2.29708,2.29708,2.29616,2.2968,30900000.0
2006-07-31 16:28:00,2.29721,2.29721,2.29691,2.29718,43800000.0
2006-07-31 16:29:00,2.29692,2.29701,2.29681,2.29701,39700001.0
2006-07-31 16:30:00,2.29694,2.29698,2.2967,2.29672,37900000.0
2006-07-31 16:31:00,2.29666,2.29681,2.2964,2.2964,33600000.0
2006-07-31 16:32:00,2.29646,2.29646,2.29616,2.29616,23400000.0
2006-07-31 16:33:00,2.29624,2.29636,2.29618,2.29635,33199999.0
2006-07-31 16:34:00,2.29635,2.29654,2.29635,2.29645,30100000.0
2006-07-31 16:35:00,2.2964,2.29686,2.2964,2.29686,27200000.0
2006-07-31 16:36:00,2.29679,2.29685,2.29652,2.29652,34100000.0
2006-07-31 16:37:00,2.2966,2.29692,2.29651,2.29685,35000000.0
2006-07-31 16:38:00,2.29677,2.29684,2.2965,2.2965,43500000.0
2006-07-31 16:39:00,2.29646,2.2967,2.29645,2.2967,40400000.0
2006-07-31 16:40:00,2.29678,2.29678,2.29654,2.2967,18700000.0
2006-07-31 16:41:00,2.29666,2.29666,2.29639,2.29656,34100000.0
2006-07-31 16:42:00,2.29663,2.29669,2.29643,2.29658,37700000.0
2006-07-31 16:43:00,2.29672,2.29678,2.29658,2.29676,42400000.0
2006-07-31 16:44:00,2.29659,2.29665,2.29632,2.29632,21600000.0
2006-07-31 16:45:00,2.29621,2.29631,2.29608,2.29622,40800000.0
2006-07-31 16:46:00,2.29628,2.29646,2.29623,2.29646,39000000.0
2006-07-31 16:47:00,2.2965,2.2967,2.29646,2.29657,38000000.0
2006-07-31 16:48:00,2.29639,2.29643,2.29634,2.29635,22400000.0
2006-07-31 16:49:00,2.29657,2.29708,2.29657,2.29695,24100000.0
2006-07-31 16:50:00,2.29699,2.29744,2.29699,2.29744,20100000.0
2006-07-31 16:51:00,2.29743,2.29761,2.29737,2.29755,40600000.0
2006-07-31 16:52:00,2.29739,2.29774,2.29733,2.29774,49300000.0
2006-07-31 16:53:00,2.29763,2.29775,2.29755,2.29775,23700000.0
2006-07-31 16:54:00,2.29769,2.29807,2.29769,2.29807,63900000.0
2006-07-31 16:55:00,2.29806,2.29812,2.29745,2.29747,32100000.0
2006-07-31 16:56:00,2.29752,2.29773,2.29742,2.29742,41600000.0
2006-07-31 16:57:00,2.29723,2.29781,2.29719,2.29779,46700000.0
2006-07-31 16:58:00,2.29773,2.29773,2.29706,2.29706,43300000.0
2006-07-31 16:59:00,2.2971,2.29829,2.2971,2.29829,37100000.0
2006-07-31 17:00:00,2.29817,2.29832,2.29775,2.29775,47500000.0
2006-07-31 17:01:00,2.29779,2.29797,2.29772,2.2979,20300000.0
2006-07-31 17:02:00,2.29792,2.29801,2.29514,2.29767,48200000.0
2006-07-31 17:03:00,2.29842,2.29857,2.2983,2.2983,30600000.0
2006-07-31 17:04:00,2.29823,2.29848,2.29823,2.29848,23600000.0
2006-07-31 17:05:00,2.29841,2.29887,2.29834,2.29879,43300000.0
2006-07-31 17:06:00,2.2988,2.2988,2.29853,2.29868,51800000.0
2006-07-31 17:07:00,2.29913,2.29951,2.29891,2.29951,30100000.0
2006-07-31 17:08:00,2.29973,2.29985,2.29945,2.29945,30800000.0
2006-07-31 17:09:00,2.2994,2.29981,2.2994,2.29956,38600000.0
2006-07-31 17:10:00,2.29957,2.29957,2.29919,2.29936,33800000.0
2006-07-31 17:11:00,2.29958,2.29975,2.2995,2.29971,32100000.0
2006-07-31 17:12:00,2.29983,2.29983,2.29963,2.2998,26100000.0
2006-07-31 17:13:00,2.29989,2.29989,2.29962,2.29975,45400000.0
2006-07-31 17:14:00,2.29987,2.29987,2.29631,2.29878,35300000.0
2006-07-31 17:15:00,2.30003,2.30017,2.30003,2.30008,43300000.0
2006-07-31 17:16:00,2.3,2.30016,2.29996,2.29998,44300000.0
2006-07-31 17:17:00,2.30007,2.30012,2.29993,2.30004,43999999.0
2006-07-31 17:18:00,2.30007,2.30018,2.30004,2.30018,30800000.0
2006-07-31 17:19:00,2.30027,2.30059,2.30011,2.3004,48100000.0
2006-07-31 17:20:00,2.30047,2.30053,2.30011,2.30025,39600000.0
2006-07-31 17:21:00,2.30021,2.3005,2.30021,2.30047,71500000.0
2006-07-31 17:22:00,2.30037,2.30077,2.30037,2.30047,40400000.0
2006-07-31 17:23:00,2.30046,2.30054,2.30029,2.30036,36800000.0
2006-07-31 17:24:00,2.30039,2.3008,2.30039,2.30067,35800000.0
2006-07-31 17:25:00,2.30065,2.30111,2.30065,2.30111,31000000.0
2006-07-31 17:26:00,2.30115,2.30138,2.30115,2.3013,31300000.0
2006-07-31 17:27:00,2.3013,2.30135,2.30102,2.30115,43800000.0
2006-07-31 17:28:00,2.30106,2.30109,2.30088,2.30098,30000000.0
2006-07-31 17:29:00,2.30098,2.30103,2.30091,2.30099,30800000.0
2006-07-31 17:30:00,2.30106,2.30111,2.30077,2.30093,64200000.0
2006-07-31 17:31:00,2.30096,2.30096,2.3004,2.3004,27700000.0
2006-07-31 17:32:00,2.30036,2.30052,2.3001,2.30026,18200000.0
2006-07-31 17:33:00,2.30023,2.30023,2.29994,2.30023,50000000.0
2006-07-31 17:34:00,2.30009,2.30014,2.29983,2.29983,43200000.0
2006-07-31 17:35:00,2.29995,2.30008,2.29995,2.30006,22300000.0
2006-07-31 17:36:00,2.30001,2.30023,2.29994,2.30023,23600000.0
2006-07-31 17:37:00,2.30017,2.30027,2.30005,2.30005,26000000.0
2006-07-31 17:38:00,2.30007,2.30059,2.30007,2.30059,41300000.0
2006-07-31 17:39:00,2.30062,2.30062,2.29611,2.29891,21700000.0
2006-07-31 17:40:00,2.3001,2.30018,2.29986,2.2999,34800000.0
2006-07-31 17:41:00,2.2998,2.29986,2.29961,2.29969,21200000.0
2006-07-31 17:42:00,2.29966,2.29987,2.29966,2.2997,24200000.0
2006-07-31 17:43:00,2.29969,2.29982,2.29964,2.29982,45800000.0
2006-07-31 17:44:00,2.2998,2.29987,2.29966,2.29973,43500000.0
2006-07-31 17:45:00,2.29974,2.29989,2.29974,2.2998,36000000.0
2006-07-31 17:46:00,2.29979,2.29989,2.29979,2.29989,12900000.0
2006-07-31 17:47:00,2.2999,2.30012,2.2998,2.30012,26100000.0
2006-07-31 17:48:00,2.30004,2.30015,2.30002,2.30003,32000000.0
2006-07-31 17:49:00,2.3,2.30008,2.29971,2.29971,20800000.0
2006-07-31 17:50:00,2.2997,2.29992,2.29965,2.29992,44100000.0
2006-07-31 17:51:00,2.29998,2.30013,2.29995,2.29995,23400000.0
2006-07-31 17:52:00,2.29994,2.30007,2.29989,2.29989,33500000.0
2006-07-31 17:53:00,2.29995,2.30026,2.29995,2.30026,45700000.0
2006-07-31 17:54:00,2.30011,2.30018,2.29988,2.30007,21800000.0
2006-07-31 17:55:00,2.30002,2.30002,2.29981,2.29981,22300000.0
2006-07-31 17:56:00,2.29988,2.29988,2.29941,2.29947,32900000.0
2006-07-31 17:57:00,2.29958,2.29975,2.29958,2.29975,45400001.0
2006-07-31 17:58:00,2.29988,2.30003,2.29983,2.29989,56900000.0
2006-07-31 17:59:00,2.29978,2.3001,2.29978,2.30001,42600000.0
2006-07-31 18:00:00,2.30009,2.30037,2.29995,2.29995,47300000.0
2006-07-31 18:01:00,2.3,2.30031,2.3,2.30007,346099999.0
2006-07-31 18:02:00,2.30022,2.30054,2.30019,2.30042,303900000.0
2006-07-31 18:03:00,2.30045,2.30058,2.30016,2.30016,506500000.0
2006-07-31 18:04:00,2.30014,2.30038,2.30008,2.30022,286300000.0
2006-07-31 18:05:00,2.30024,2.30031,2.29999,2.30008,192900000.0
2006-07-31 18:06:00,2.30016,2.30053,2.30016,2.30033,441700000.0
2006-07-31 18:07:00,2.30033,2.30056,2.30026,2.30032,390900001.0
2006-07-31 18:08:00,2.30017,2.30061,2.30016,2.3003,400100000.0
2006-07-31 18:09:00,2.30024,2.30045,2.30008,2.30008,257300000.0
2006-07-31 18:10:00,2.30005,2.30009,2.2997,2.29975,251600000.0
2006-07-31 18:11:00,2.29964,2.29974,2.29936,2.29958,288400000.0
2006-07-31 18:12:00,2.29947,2.2999,2.29937,2.2999,167000000.0
2006-07-31 18:13:00,2.29985,2.29999,2.29959,2.29962,135100001.0
2006-07-31 18:14:00,2.29956,2.29966,2.2992,2.29939,324899999.0
2006-07-31 18:15:00,2.29906,2.29932,2.29444,2.29932,311200000.0
2006-07-31 18:16:00,2.29977,2.29977,2.29937,2.29964,359000000.0
2006-07-31 18:17:00,2.29954,2.29961,2.29438,2.29961,191600000.0
2006-07-31 18:18:00,2.29999,2.30032,2.29993,2.3002,190000000.0
2006-07-31 18:19:00,2.3002,2.30041,2.30003,2.30028,268800000.0
2006-07-31 18:20:00,2.30025,2.30025,2.29985,2.30018,205000000.0
2006-07-31 18:21:00,2.30015,2.30025,2.29995,2.29998,213100000.0
2006-07-31 18:22:00,2.2999,2.3002,2.29969,2.3002,202400000.0
2006-07-31 18:23:00,2.29987,2.29999,2.29414,2.29999,334200000.0
2006-07-31 18:24:00,2.30033,2.30048,2.30023,2.30029,404599998.0
2006-07-31 18:25:00,2.30031,2.30047,2.30022,2.30027,363000000.0
2006-07-31 18:26:00,2.3002,2.30047,2.3001,2.30014,374800000.0
2006-07-31 18:27:00,2.30024,2.30067,2.30024,2.30042,322500000.0
2006-07-31 18:28:00,2.30045,2.30064,2.30036,2.30045,192000001.0
2006-07-31 18:29:00,2.30032,2.30051,2.30015,2.30025,210600000.0
2006-07-31 18:30:00,2.30015,2.30015,2.29952,2.29952,247800000.0
2006-07-31 18:31:00,2.29963,2.29986,2.29963,2.29984,173100000.0
2006-07-31 18:32:00,2.29989,2.29995,2.29965,2.29965,134700000.0
2006-07-31 18:33:00,2.29965,2.29981,2.29947,2.2998,284100000.0
2006-07-31 18:34:00,2.29994,2.29994,2.29944,2.29963,362200000.0
2006-07-31 18:35:00,2.29948,2.29948,2.29433,2.29886,175199999.0
2006-07-31 18:36:00,2.29913,2.29913,2.29896,2.299,108199999.0
2006-07-31 18:37:00,2.29903,2.29917,2.29901,2.29904,85800000.0
2006-07-31 18:38:00,2.29901,2.29901,2.29889,2.29894,105699999.0
2006-07-31 18:39:00,2.29899,2.29947,2.29899,2.29909,166900000.0
2006-07-31 18:40:00,2.2991,2.29932,2.2991,2.29913,217600001.0
2006-07-31 18:41:00,2.29912,2.29923,2.29905,2.29914,140500000.0
2006-07-31 18:42:00,2.29923,2.2995,2.29911,2.29932,126400000.0
2006-07-31 18:43:00,2.29927,2.29932,2.29909,2.2992,63700000.0
2006-07-31 18:44:00,2.29923,2.29954,2.29908,2.29922,121700000.0
2006-07-31 18:45:00,2.29929,2.29956,2.2991,2.29939,84700000.0
2006-07-31 18:46:00,2.29945,2.29948,2.29924,2.29924,34000000.0
2006-07-31 18:47:00,2.29779,2.29952,2.29596,2.29952,37300000.0
2006-07-31 18:48:00,2.29953,2.29964,2.29937,2.29954,92300000.0
2006-07-31 18:49:00,2.29996,2.30039,2.29996,2.30039,28900000.0
2006-07-31 18:50:00,2.3003,2.3005,2.30026,2.3005,49400000.0
2006-07-31 18:51:00,2.30042,2.30045,2.30017,2.30017,209199997.0
2006-07-31 18:52:00,2.30017,2.30044,2.30003,2.30044,173800000.0
2006-07-31 18:53:00,2.30044,2.30078,2.3003,2.30036,120700000.0
2006-07-31 18:54:00,2.30031,2.30058,2.30021,2.3003,122800000.0
2006-07-31 18:55:00,2.30026,2.30051,2.30022,2.30037,190600000.0
2006-07-31 18:56:00,2.30044,2.30054,2.30042,2.30045,48800000.0
2006-07-31 18:57:00,2.30046,2.30068,2.3003,2.3003,62500000.0
2006-07-31 18:58:00,2.30036,2.30052,2.30023,2.30023,191400000.0
2006-07-31 18:59:00,2.3002,2.30035,2.29992,2.3002,184200001.0
2006-07-31 19:00:00,2.30019,2.3003,2.30006,2.30017,52900000.0
2006-07-31 19:01:00,2.29999,2.30007,2.29988,2.29988,38400001.0
2006-07-31 19:02:00,2.2999,2.30012,2.29984,2.30012,181500000.0
2006-07-31 19:03:00,2.3002,2.30029,2.30003,2.30021,107000000.0
2006-07-31 19:04:00,2.30036,2.30061,2.30036,2.30047,46700000.0
2006-07-31 19:05:00,2.30043,2.30049,2.30019,2.30049,66600001.0
2006-07-31 19:06:00,2.30041,2.30068,2.30031,2.30047,282600000.0
2006-07-31 19:07:00,2.30045,2.30069,2.30039,2.30057,136000001.0
2006-07-31 19:08:00,2.30065,2.30065,2.30023,2.30043,172800000.0
2006-07-31 19:09:00,2.30041,2.30043,2.3,2.30015,135500000.0
2006-07-31 19:10:00,2.3002,2.30035,2.30012,2.30021,99000000.0
2006-07-31 19:11:00,2.30017,2.30024,2.29991,2.30005,58400000.0
2006-07-31 19:12:00,2.30007,2.30026,2.29994,2.30002,27100000.0
2006-07-31 19:13:00,2.29999,2.30014,2.29976,2.29994,168400000.0
2006-07-31 19:14:00,2.29997,2.30014,2.29989,2.30005,107700000.0
2006-07-31 19:15:00,2.30003,2.30028,2.30003,2.30022,189500000.0
2006-07-31 19:16:00,2.30032,2.30032,2.29978,2.29979,42400000.0
2006-07-31 19:17:00,2.2998,2.30001,2.29961,2.30001,62200000.0
2006-07-31 19:18:00,2.29975,2.29975,2.29436,2.29949,94600000.0
2006-07-31 19:19:00,2.29989,2.30015,2.29989,2.29999,128700000.0
2006-07-31 19:20:00,2.30007,2.30007,2.29974,2.29996,156000000.0
2006-07-31 19:21:00,2.29982,2.29993,2.29969,2.29986,123900000.0
2006-07-31 19:22:00,2.29988,2.30002,2.2997,2.29992,62700000.0
2006-07-31 19:23:00,2.29985,2.30029,2.29985,2.30007,134700000.0
2006-07-31 19:24:00,2.30015,2.30018,2.30003,2.30011,81600000.0
2006-07-31 19:25:00,2.30009,2.30024,2.30009,2.3002,75200000.0
2006-07-31 19:26:00,2.30023,2.3003,2.30012,2.30013,140500000.0
2006-07-31 19:27:00,2.3001,2.30027,2.29977,2.29977,151300000.0
2006-07-31 19:28:00,2.29976,2.30011,2.29976,2.30003,56600000.0
2006-07-31 19:29:00,2.29988,2.2999,2.29948,2.29983,92600000.0
2006-07-31 19:30:00,2.29981,2.3,2.29936,2.29936,181000000.0
2006-07-31 19:31:00,2.29924,2.29947,2.29912,2.29947,62300000.0
2006-07-31 19:32:00,2.29945,2.29945,2.29907,2.29929,158200000.0
2006-07-31 19:33:00,2.29921,2.29951,2.29921,2.29947,70200000.0
2006-07-31 19:34:00,2.29932,2.29932,2.29457,2.29912,124900000.0
2006-07-31 19:35:00,2.29936,2.29953,2.29914,2.2992,106400000.0
2006-07-31 19:36:00,2.29911,2.29913,2.29858,2.2986,99900000.0
2006-07-31 19:37:00,2.29872,2.29878,2.29848,2.29873,46200000.0
2006-07-31 19:38:00,2.29874,2.29898,2.29864,2.29864,29000000.0
2006-07-31 19:39:00,2.29854,2.29886,2.29854,2.29878,55800000.0
2006-07-31 19:40:00,2.29883,2.2991,2.29883,2.29902,119599999.0
2006-07-31 19:41:00,2.29906,2.29965,2.29906,2.29948,105900000.0
2006-07-31 19:42:00,2.29949,2.29957,2.29893,2.29901,93400000.0
2006-07-31 19:43:00,2.29897,2.29918,2.29887,2.29887,35000000.0
2006-07-31 19:44:00,2.29877,2.29892,2.29871,2.29872,90600000.0
2006-07-31 19:45:00,2.29863,2.29863,2.29842,2.29843,37200000.0
2006-07-31 19:46:00,2.29863,2.29876,2.2986,2.29863,79200000.0
2006-07-31 19:47:00,2.29855,2.29855,2.29834,2.29849,19000000.0
2006-07-31 19:48:00,2.29857,2.29884,2.29856,2.29875,81400000.0
2006-07-31 19:49:00,2.29883,2.29883,2.29845,2.29849,132200000.0
2006-07-31 19:50:00,2.29852,2.29863,2.29843,2.29855,51200000.0
2006-07-31 19:51:00,2.29861,2.29891,2.29858,2.29863,126600001.0
2006-07-31 19:52:00,2.29858,2.29878,2.29858,2.29874,54200000.0
2006-07-31 19:53:00,2.29868,2.29884,2.29862,2.29879,33700000.0
2006-07-31 19:54:00,2.29888,2.2989,2.29862,2.29875,80200000.0
2006-07-31 19:55:00,2.29875,2.29881,2.2987,2.29872,38500000.0
2006-07-31 19:56:00,2.29878,2.29878,2.29865,2.29865,79600000.0
2006-07-31 19:57:00,2.29866,2.2987,2.29857,2.2986,152700001.0
2006-07-31 19:58:00,2.29859,2.29884,2.2985,2.2985,133600000.0
2006-07-31 19:59:00,2.29844,2.29848,2.29832,2.29844,137300000.0
2006-07-31 20:00:00,2.29849,2.29868,2.29842,2.29868,67500000.0
2006-07-31 20:01:00,2.29872,2.29886,2.29863,2.29869,79200000.0
2006-07-31 20:02:00,2.2986,2.29887,2.29847,2.29847,62700000.0
2006-07-31 20:03:00,2.29859,2.29888,2.29859,2.29886,26300000.0
2006-07-31 20:04:00,2.29895,2.29921,2.29895,2.29916,27400000.0
2006-07-31 20:05:00,2.29918,2.29941,2.29918,2.29922,48500000.0
2006-07-31 20:06:00,2.29922,2.29927,2.2989,2.29918,29000000.0
2006-07-31 20:07:00,2.29944,2.29944,2.2993,2.29935,42500000.0
2006-07-31 20:08:00,2.29938,2.29974,2.29927,2.29961,100600001.0
2006-07-31 20:09:00,2.29963,2.29963,2.29947,2.29947,19700000.0
2006-07-31 20:10:00,2.29961,2.29961,2.29941,2.29952,18200000.0
2006-07-31 20:11:00,2.29944,2.29953,2.29937,2.29942,58100000.0
2006-07-31 20:12:00,2.29943,2.29963,2.29943,2.29949,143000000.0
2006-07-31 20:13:00,2.29933,2.29953,2.29922,2.29942,159200001.0
2006-07-31 20:14:00,2.2994,2.29943,2.29925,2.29925,62200000.0
2006-07-31 20:15:00,2.29922,2.29938,2.2988,2.29881,252400001.0
2006-07-31 20:16:00,2.29875,2.29893,2.29867,2.29891,203599997.0
2006-07-31 20:17:00,2.2989,2.2989,2.2988,2.29886,36000000.0
2006-07-31 20:18:00,2.29897,2.29908,2.29887,2.29902,71700000.0
2006-07-31 20:19:00,2.29903,2.29928,2.2989,2.29907,141500000.0
2006-07-31 20:20:00,2.29911,2.29931,2.29901,2.29913,209100000.0
2006-07-31 20:21:00,2.29912,2.29917,2.29901,2.29901,76600000.0
2006-07-31 20:22:00,2.2988,2.2988,2.29855,2.29861,98800000.0
2006-07-31 20:23:00,2.29857,2.2987,2.2985,2.2986,175600000.0
2006-07-31 20:24:00,2.29853,2.29853,2.29847,2.29853,52999999.0
2006-07-31 20:25:00,2.29843,2.29859,2.29843,2.29852,173600000.0
2006-07-31 20:26:00,2.29862,2.29865,2.29846,2.29848,180400000.0
2006-07-31 20:27:00,2.29844,2.29859,2.29841,2.29848,81400000.0
2006-07-31 20:28:00,2.29843,2.29855,2.29834,2.29834,204100000.0
2006-07-31 20:29:00,2.29837,2.29847,2.29814,2.29817,171000000.0
2006-07-31 20:30:00,2.29818,2.29844,2.29817,2.29833,358299999.0
2006-07-31 20:31:00,2.29826,2.29856,2.29819,2.29855,173600000.0
2006-07-31 20:32:00,2.29867,2.29895,2.29844,2.29895,364500000.0
2006-07-31 20:33:00,2.29885,2.29885,2.29858,2.29858,81600000.0
2006-07-31 20:34:00,2.29852,2.29874,2.29852,2.29866,107300000.0
2006-07-31 20:35:00,2.29883,2.29899,2.29875,2.29887,50600000.0
2006-07-31 20:36:00,2.29889,2.29916,2.29871,2.29916,55200000.0
2006-07-31 20:37:00,2.29912,2.29936,2.29898,2.29905,102800000.0
2006-07-31 20:38:00,2.29909,2.29937,2.29897,2.2991,195600001.0
2006-07-31 20:39:00,2.29906,2.29909,2.29891,2.29895,125700001.0
2006-07-31 20:40:00,2.29881,2.29881,2.2943,2.29867,151000000.0
2006-07-31 20:41:00,2.29923,2.29931,2.2992,2.29925,151700000.0
2006-07-31 20:42:00,2.29924,2.29928,2.29893,2.29893,80200000.0
2006-07-31 20:43:00,2.299,2.29923,2.29896,2.29905,93000000.0
2006-07-31 20:44:00,2.29908,2.29929,2.29908,2.29915,207400000.0
2006-07-31 20:45:00,2.29912,2.29921,2.29895,2.29913,65800000.0
2006-07-31 20:46:00,2.29914,2.29943,2.29914,2.29934,26500000.0
2006-07-31 20:47:00,2.29929,2.29929,2.299,2.29917,144800000.0
2006-07-31 20:48:00,2.29919,2.29947,2.29905,2.29924,215800001.0
2006-07-31 20:49:00,2.2992,2.2992,2.29892,2.29892,133300000.0
2006-07-31 20:50:00,2.29892,2.2991,2.29887,2.29887,196600000.0
2006-07-31 20:51:00,2.29883,2.29886,2.29862,2.29872,113100000.0
2006-07-31 20:52:00,2.29868,2.29887,2.2986,2.29862,143000000.0
2006-07-31 20:53:00,2.29844,2.29844,2.29784,2.29836,217500000.0
2006-07-31 20:54:00,2.29841,2.29841,2.29814,2.29835,175300000.0
2006-07-31 20:55:00,2.29819,2.29819,2.29805,2.29805,45100000.0
2006-07-31 20:56:00,2.29798,2.29813,2.29776,2.29776,268100001.0
2006-07-31 20:57:00,2.29768,2.2979,2.29756,2.29773,310100000.0
2006-07-31 20:58:00,2.29772,2.29798,2.29772,2.29783,163500000.0
2006-07-31 20:59:00,2.29779,2.29779,2.29697,2.29729,232000000.0
2006-07-31 21:00:00,2.29741,2.29765,2.29737,2.29738,225900001.0
2006-07-31 21:01:00,2.29734,2.29768,2.29729,2.29761,310000000.0
2006-07-31 21:02:00,2.29769,2.29785,2.29756,2.29762,149400000.0
2006-07-31 21:03:00,2.29763,2.29776,2.29741,2.29757,133900000.0
2006-07-31 21:04:00,2.29762,2.29809,2.29762,2.29791,56100000.0
2006-07-31 21:05:00,2.29791,2.29802,2.29776,2.29779,60000000.0
2006-07-31 21:06:00,2.29773,2.29777,2.29753,2.29777,70000000.0
2006-07-31 21:07:00,2.29784,2.29807,2.29781,2.29791,22200000.0
2006-07-31 21:08:00,2.29784,2.29798,2.29783,2.29792,49600000.0
2006-07-31 21:09:00,2.29796,2.29814,2.29796,2.29814,40000000.0
2006-07-31 21:10:00,2.29825,2.29838,2.29825,2.29835,85400000.0
2006-07-31 21:11:00,2.29835,2.29848,2.29831,2.29839,126100000.0
2006-07-31 21:12:00,2.29838,2.29841,2.29832,2.2984,37100000.0
2006-07-31 21:13:00,2.29836,2.29854,2.29827,2.29829,133800000.0
2006-07-31 21:14:00,2.29863,2.29864,2.29836,2.29856,139600000.0
2006-07-31 21:15:00,2.29844,2.29869,2.29839,2.29842,138800000.0
2006-07-31 21:16:00,2.29852,2.29884,2.29837,2.29873,107200000.0
2006-07-31 21:17:00,2.29884,2.29892,2.29859,2.29875,173100000.0
2006-07-31 21:18:00,2.29873,2.29886,2.29848,2.29886,97800000.0
2006-07-31 21:19:00,2.29889,2.29905,2.29882,2.29889,112900000.0
2006-07-31 21:20:00,2.29898,2.29924,2.29896,2.29905,205800000.0
2006-07-31 21:21:00,2.29905,2.29933,2.29892,2.29916,266300000.0
2006-07-31 21:22:00,2.29933,2.29954,2.29926,2.29933,150400000.0
2006-07-31 21:23:00,2.29944,2.29944,2.29915,2.29919,93100000.0
2006-07-31 21:24:00,2.29919,2.29925,2.2991,2.29925,73200000.0
2006-07-31 21:25:00,2.29922,2.29933,2.29918,2.29918,46800000.0
2006-07-31 21:26:00,2.29918,2.29918,2.29904,2.29909,20100000.0
2006-07-31 21:27:00,2.29914,2.29927,2.29897,2.29927,69400000.0
2006-07-31 21:28:00,2.29937,2.29949,2.29923,2.2994,126100001.0
2006-07-31 21:29:00,2.29943,2.2995,2.29913,2.29915,43400000.0
2006-07-31 21:30:00,2.29919,2.29919,2.29895,2.29897,30000000.0
2006-07-31 21:31:00,2.29895,2.29904,2.29877,2.29879,57400000.0
2006-07-31 21:32:00,2.29893,2.29905,2.29886,2.29893,186100000.0
2006-07-31 21:33:00,2.2988,2.299,2.2988,2.29882,59100000.0
2006-07-31 21:34:00,2.29893,2.29918,2.29893,2.29893,167000000.0
2006-07-31 21:35:00,2.29899,2.29899,2.29884,2.29884,22500000.0
2006-07-31 21:36:00,2.29888,2.29898,2.29888,2.29898,12000000.0
2006-07-31 21:37:00,2.29893,2.299,2.29882,2.29899,65300000.0
2006-07-31 21:38:00,2.29903,2.29903,2.2987,2.2987,83400000.0
2006-07-31 21:39:00,2.29873,2.29898,2.29872,2.29898,26000000.0
2006-07-31 21:40:00,2.29882,2.29887,2.2986,2.29887,45500000.0
2006-07-31 21:41:00,2.29886,2.29916,2.29885,2.29914,33600000.0
2006-07-31 21:42:00,2.29912,2.29912,2.2989,2.29901,99100000.0
2006-07-31 21:43:00,2.29897,2.29921,2.29897,2.29905,115900000.0
2006-07-31 21:44:00,2.29918,2.29934,2.29908,2.29915,121100000.0
2006-07-31 21:45:00,2.29915,2.29922,2.29903,2.29908,94000000.0
2006-07-31 21:46:00,2.29915,2.29923,2.29902,2.29915,100900001.0
2006-07-31 21:47:00,2.29908,2.29917,2.29889,2.29895,160900000.0
2006-07-31 21:48:00,2.29889,2.299,2.29881,2.29881,43500000.0
2006-07-31 21:49:00,2.2988,2.2988,2.29827,2.29849,73800000.0
2006-07-31 21:50:00,2.29865,2.29865,2.29838,2.29859,51799999.0
2006-07-31 21:51:00,2.29872,2.29872,2.29838,2.29838,49600000.0
2006-07-31 21:52:00,2.29832,2.29854,2.29832,2.2984,162300000.0
2006-07-31 21:53:00,2.29841,2.2986,2.29825,2.29825,48500000.0
2006-07-31 21:54:00,2.29822,2.29828,2.29822,2.29822,21100000.0
2006-07-31 21:55:00,2.29829,2.29847,2.29818,2.29818,76000000.0
2006-07-31 21:56:00,2.29816,2.2983,2.29813,2.2983,58100000.0
2006-07-31 21:57:00,2.29833,2.29838,2.29833,2.29835,24300000.0
2006-07-31 21:58:00,2.29835,2.29853,2.2983,2.29853,31800000.0
2006-07-31 21:59:00,2.2985,2.2985,2.29812,2.2984,180900000.0
2006-07-31 22:00:00,2.29845,2.29869,2.29843,2.29869,53400000.0
2006-07-31 22:01:00,2.29869,2.29869,2.2985,2.29864,15200000.0
2006-07-31 22:02:00,2.29855,2.29875,2.29849,2.29849,126900000.0
2006-07-31 22:03:00,2.29854,2.29873,2.29851,2.29873,47900000.0
2006-07-31 22:04:00,2.29881,2.29891,2.29866,2.29881,65200000.0
2006-07-31 22:05:00,2.29879,2.29882,2.29868,2.2988,81000000.0
2006-07-31 22:06:00,2.29893,2.29906,2.29893,2.299,34600000.0
2006-07-31 22:07:00,2.29902,2.29902,2.2989,2.2989,23800000.0
2006-07-31 22:08:00,2.29887,2.29892,2.29886,2.2989,32600000.0
2006-07-31 22:09:00,2.29888,2.29894,2.2988,2.29882,52600000.0
2006-07-31 22:10:00,2.29892,2.29903,2.29888,2.29901,37100000.0
2006-07-31 22:11:00,2.29899,2.29899,2.29874,2.29874,19800000.0
2006-07-31 22:12:00,2.29871,2.29871,2.29853,2.29855,54000000.0
2006-07-31 22:13:00,2.29853,2.29855,2.29853,2.29853,57100000.0
2006-07-31 22:14:00,2.29849,2.29875,2.29849,2.29858,24900000.0
2006-07-31 22:15:00,2.29852,2.29875,2.29848,2.29871,116300000.0
2006-07-31 22:16:00,2.2988,2.29895,2.29866,2.29866,135000000.0
2006-07-31 22:17:00,2.29879,2.29879,2.29858,2.29874,24800000.0
2006-07-31 22:18:00,2.29878,2.29881,2.29859,2.29859,23700000.0
2006-07-31 22:19:00,2.29849,2.29858,2.2982,2.29821,41000000.0
2006-07-31 22:20:00,2.29818,2.29823,2.29817,2.29817,31200000.0
2006-07-31 22:21:00,2.29824,2.29842,2.29811,2.29811,34900000.0
2006-07-31 22:22:00,2.29806,2.29834,2.29438,2.29807,112600000.0
2006-07-31 22:23:00,2.29834,2.29846,2.29834,2.29842,78800000.0
2006-07-31 22:24:00,2.29839,2.29851,2.29833,2.29848,37800000.0
2006-07-31 22:25:00,2.29852,2.29852,2.29828,2.29836,47100000.0
2006-07-31 22:26:00,2.29835,2.29842,2.29831,2.29831,37700000.0
2006-07-31 22:27:00,2.29824,2.29834,2.29816,2.29819,67300000.0
2006-07-31 22:28:00,2.29826,2.29834,2.29819,2.29824,42100000.0
2006-07-31 22:29:00,2.2982,2.29847,2.29819,2.29833,128900000.0
2006-07-31 22:30:00,2.29832,2.29852,2.29831,2.29842,111400000.0
2006-07-31 22:31:00,2.29855,2.29866,2.29855,2.29856,29800000.0
2006-07-31 22:32:00,2.29879,2.29902,2.29869,2.29888,47700000.0
2006-07-31 22:33:00,2.29897,2.29909,2.29895,2.29905,48200000.0
2006-07-31 22:34:00,2.29902,2.29911,2.29891,2.29898,74600000.0
2006-07-31 22:35:00,2.29889,2.29909,2.29889,2.29895,52299999.0
2006-07-31 22:36:00,2.29898,2.29922,2.29895,2.29919,26000000.0
2006-07-31 22:37:00,2.29917,2.29935,2.29917,2.29924,33200000.0
2006-07-31 22:38:00,2.29929,2.29944,2.29925,2.29927,60700000.0
2006-07-31 22:39:00,2.29916,2.29933,2.29916,2.29918,18100000.0
2006-07-31 22:40:00,2.29912,2.29944,2.29912,2.29932,28000000.0
2006-07-31 22:41:00,2.29925,2.2993,2.2992,2.29922,21400000.0
2006-07-31 22:42:00,2.29917,2.2993,2.29911,2.29929,67400000.0
2006-07-31 22:43:00,2.29929,2.2994,2.29917,2.29917,112400000.0
2006-07-31 22:44:00,2.29919,2.29957,2.29919,2.29953,48300000.0
2006-07-31 22:45:00,2.29953,2.29959,2.29942,2.29942,64200000.0
2006-07-31 22:46:00,2.29943,2.29947,2.2992,2.29947,116099999.0
2006-07-31 22:47:00,2.29955,2.29962,2.29944,2.29948,27800000.0
2006-07-31 22:48:00,2.2994,2.29958,2.29929,2.29942,66700000.0
2006-07-31 22:49:00,2.29951,2.29964,2.29939,2.29957,63400000.0
2006-07-31 22:50:00,2.29947,2.29947,2.29938,2.29938,4000000.0
2006-07-31 22:51:00,2.29932,2.29949,2.29909,2.2991,97300000.0
2006-07-31 22:52:00,2.29895,2.29911,2.29886,2.29886,43400000.0
2006-07-31 22:53:00,2.29883,2.29898,2.29883,2.29898,32600000.0
2006-07-31 22:54:00,2.2988,2.29885,2.29878,2.29885,29300000.0
2006-07-31 22:55:00,2.29883,2.29901,2.29883,2.2989,41200000.0
2006-07-31 22:56:00,2.29885,2.29885,2.29859,2.29859,9200000.0
2006-07-31 22:57:00,2.29883,2.29912,2.2986,2.29912,32600000.0
2006-07-31 22:58:00,2.29894,2.29917,2.29894,2.29915,23200000.0
2006-07-31 22:59:00,2.2991,2.29917,2.2991,2.29915,40200000.0
2006-07-31 23:00:00,2.29915,2.29922,2.29915,2.29922,6400000.0
2006-07-31 23:01:00,2.29956,2.29972,2.29915,2.29923,27300000.0
2006-07-31 23:02:00,2.29912,2.29939,2.29893,2.29921,17100000.0
2006-07-31 23:03:00,2.29908,2.29979,2.29908,2.29944,33800000.0
2006-07-31 23:04:00,2.29928,2.29983,2.29928,2.29945,28200000.0
2006-07-31 23:05:00,2.29933,2.29938,2.29869,2.29905,37200000.0
2006-07-31 23:06:00,2.29905,2.29921,2.29864,2.29912,39600000.0
2006-07-31 23:07:00,2.29925,2.29949,2.29895,2.29895,36400000.0
2006-07-31 23:08:00,2.29946,2.29959,2.29855,2.29858,51600000.0
2006-07-31 23:09:00,2.29933,2.2994,2.2991,2.29917,45800000.0
2006-07-31 23:10:00,2.29957,2.29974,2.29862,2.29872,21700000.0
2006-07-31 23:11:00,2.29871,2.29917,2.29865,2.29887,52700000.0
2006-07-31 23:12:00,2.29946,2.29957,2.29902,2.29915,26000000.0
2006-07-31 23:13:00,2.29913,2.29959,2.29906,2.29956,34300000.0
2006-07-31 23:14:00,2.29932,2.29956,2.29903,2.29923,32600000.0
2006-07-31 23:15:00,2.29954,2.29959,2.29885,2.29923,49000000.0
2006-07-31 23:16:00,2.29985,2.30003,2.2988,2.29936,56000000.0
2006-07-31 23:17:00,2.29918,2.29966,2.29893,2.2993,58900000.0
2006-07-31 23:18:00,2.2997,2.2997,2.29896,2.29916,49900000.0
2006-07-31 23:19:00,2.29889,2.29902,2.29869,2.29869,22600000.0
2006-07-31 23:20:00,2.29913,2.29925,2.29889,2.299,27000000.0
2006-07-31 23:21:00,2.29936,2.29953,2.29892,2.29903,51700000.0
2006-07-31 23:22:00,2.29933,2.29971,2.29919,2.2994,24800000.0
2006-07-31 23:23:00,2.29935,2.29964,2.29913,2.29922,42700000.0
2006-07-31 23:24:00,2.2994,2.29948,2.29873,2.2988,30600000.0
2006-07-31 23:25:00,2.29889,2.29902,2.29809,2.29891,48500000.0
2006-07-31 23:26:00,2.29863,2.29904,2.29816,2.29885,76400000.0
2006-07-31 23:27:00,2.29942,2.29944,2.29942,2.29942,18500000.0
2006-07-31 23:28:00,2.29947,2.29948,2.29915,2.29922,29400000.0
2006-07-31 23:29:00,2.29923,2.2994,2.29923,2.2994,35800000.0
2006-07-31 23:30:00,2.2993,2.29941,2.29923,2.29927,18700000.0
2006-07-31 23:31:00,2.29914,2.2992,2.29897,2.29897,21600000.0
2006-07-31 23:32:00,2.29919,2.29952,2.29919,2.29925,28800000.0
2006-07-31 23:33:00,2.29905,2.29905,2.29881,2.29881,39900000.0
2006-07-31 23:34:00,2.29891,2.29943,2.29891,2.29933,28800000.0
2006-07-31 23:35:00,2.29922,2.29922,2.29885,2.2989,35300000.0
2006-07-31 23:36:00,2.2989,2.29897,2.2989,2.29897,23100001.0
2006-07-31 23:37:00,2.29878,2.29888,2.29865,2.29865,19300000.0
2006-07-31 23:38:00,2.29863,2.29866,2.29841,2.29855,27100000.0
2006-07-31 23:39:00,2.29856,2.29907,2.29856,2.29892,44799999.0
2006-07-31 23:40:00,2.29889,2.29896,2.29889,2.29896,7600000.0
2006-07-31 23:41:00,2.29905,2.29911,2.29901,2.29907,36700000.0
2006-07-31 23:42:00,2.29905,2.29908,2.29898,2.29903,17100000.0
2006-07-31 23:43:00,2.29907,2.29912,2.29899,2.29899,28100000.0
2006-07-31 23:44:00,2.29916,2.29924,2.29907,2.29915,34900000.0
2006-07-31 23:45:00,2.29899,2.29902,2.29884,2.29902,29300000.0
2006-07-31 23:46:00,2.29903,2.29917,2.29897,2.29917,40900000.0
2006-07-31 23:47:00,2.29913,2.29921,2.29906,2.29921,31600000.0
2006-07-31 23:48:00,2.29905,2.29905,2.2989,2.29899,25600000.0
2006-07-31 23:49:00,2.29889,2.299,2.29889,2.299,5800000.0
2006-07-31 23:50:00,2.2992,2.2992,2.29905,2.29905,34500000.0
2006-07-31 23:51:00,2.29914,2.29925,2.29892,2.29892,46300000.0
2006-07-31 23:52:00,2.29883,2.29902,2.29878,2.29892,35600000.0
2006-07-31 23:53:00,2.29882,2.29892,2.29875,2.29875,30300000.0
2006-07-31 23:54:00,2.29883,2.29884,2.29874,2.29878,35600000.0
2006-07-31 23:55:00,2.29868,2.29881,2.29867,2.29878,14700000.0
2006-07-31 23:56:00,2.29892,2.29892,2.29872,2.29872,33400000.0
2006-07-31 23:57:00,2.29875,2.29887,2.29875,2.29887,14300000.0
2006-07-31 23:58:00,2.29888,2.29888,2.2988,2.29887,16000000.0
2006-07-31 23:59:00,2.29878,2.2989,2.29873,2.2989,24300000.0
2006-08-01 00:00:00,2.29874,2.29896,2.29874,2.2989,44200000.0
2006-08-01 00:01:00,2.29882,2.29895,2.29882,2.29885,16400000.0
2006-08-01 00:02:00,2.2988,2.29884,2.29875,2.29875,7600000.0
2006-08-01 00:03:00,2.29882,2.29882,2.29859,2.29859,9400000.0
2006-08-01 00:04:00,2.2987,2.29873,2.2987,2.2987,41500001.0
2006-08-01 00:05:00,2.29864,2.29873,2.29853,2.29873,29200000.0
2006-08-01 00:06:00,2.2986,2.2986,2.29829,2.29854,28700000.0
2006-08-01 00:07:00,2.2986,2.29875,2.29855,2.29865,33700000.0
2006-08-01 00:08:00,2.29868,2.29868,2.29829,2.29829,22700000.0
2006-08-01 00:09:00,2.29855,2.29855,2.29845,2.29845,12800000.0
2006-08-01 00:10:00,2.29833,2.29833,2.29833,2.29833,4800000.0
2006-08-01 00:11:00,2.29839,2.29846,2.29839,2.29846,17500000.0
2006-08-01 00:12:00,2.2985,2.2985,2.29828,2.29833,29700000.0
2006-08-01 00:13:00,2.29835,2.2984,2.2983,2.29838,19700000.0
2006-08-01 00:14:00,2.29837,2.29838,2.2983,2.29832,20200000.0
2006-08-01 00:15:00,2.29828,2.2984,2.29828,2.2984,5700000.0
2006-08-01 00:16:00,2.2985,2.29857,2.29839,2.2985,59500000.0
2006-08-01 00:17:00,2.29843,2.29865,2.29838,2.29843,42500000.0
2006-08-01 00:18:00,2.29843,2.29843,2.29834,2.29843,19700000.0
2006-08-01 00:19:00,2.2986,2.2986,2.29843,2.29845,16600000.0
2006-08-01 00:20:00,2.29845,2.29845,2.29826,2.29834,15800000.0
2006-08-01 00:21:00,2.29815,2.2982,2.29815,2.2982,9800000.0
2006-08-01 00:22:00,2.29831,2.29848,2.29806,2.29848,20600000.0
2006-08-01 00:23:00,2.29857,2.2986,2.2985,2.29853,67600000.0
2006-08-01 00:24:00,2.29879,2.29882,2.2986,2.29872,32200000.0
2006-08-01 00:25:00,2.29873,2.29875,2.29865,2.29875,19000000.0
2006-08-01 00:26:00,2.29868,2.29878,2.2986,2.2987,34000000.0
2006-08-01 00:27:00,2.29863,2.29876,2.29862,2.29873,48000000.0
2006-08-01 00:28:00,2.2986,2.2986,2.2982,2.29842,33600000.0
2006-08-01 00:29:00,2.29839,2.29842,2.29839,2.29842,4800000.0
2006-08-01 00:30:00,2.2986,2.2986,2.29855,2.29855,16000000.0
2006-08-01 00:31:00,2.29852,2.29856,2.29848,2.2985,30300000.0
2006-08-01 00:32:00,2.29817,2.29817,2.29735,2.29773,38600000.0
2006-08-01 00:33:00,2.29787,2.29787,2.29733,2.29753,57100000.0
2006-08-01 00:34:00,2.29753,2.29777,2.29747,2.29747,50000000.0
2006-08-01 00:35:00,2.29752,2.29772,2.29749,2.29762,41800000.0
2006-08-01 00:36:00,2.29762,2.29765,2.29762,2.29765,4800000.0
2006-08-01 00:37:00,2.29775,2.29776,2.29767,2.29767,36600000.0
2006-08-01 00:38:00,2.2978,2.29797,2.29773,2.29797,41800000.0
2006-08-01 00:39:00,2.29793,2.29793,2.29767,2.29777,17500000.0
2006-08-01 00:40:00,2.29794,2.29794,2.29756,2.29756,31900000.0
2006-08-01 00:41:00,2.2977,2.2977,2.29732,2.29744,27700000.0
2006-08-01 00:42:00,2.29755,2.29764,2.29729,2.29729,19800000.0
2006-08-01 00:43:00,2.2974,2.2974,2.29707,2.29718,13300000.0
2006-08-01 00:44:00,2.29724,2.29762,2.29724,2.2975,55700000.0
2006-08-01 00:45:00,2.29733,2.29733,2.29714,2.29732,33400000.0
2006-08-01 00:46:00,2.29726,2.29749,2.29726,2.29735,29000000.0
2006-08-01 00:47:00,2.29743,2.29774,2.29743,2.29772,19800000.0
2006-08-01 00:48:00,2.29789,2.29803,2.29771,2.29775,34400000.0
2006-08-01 00:49:00,2.2978,2.298,2.29767,2.29779,14600000.0
2006-08-01 00:50:00,2.29798,2.29813,2.29792,2.29801,39800000.0
2006-08-01 00:51:00,2.29796,2.29796,2.29769,2.2979,49800000.0
2006-08-01 00:52:00,2.29778,2.29793,2.29769,2.29777,25000000.0
2006-08-01 00:53:00,2.29762,2.29781,2.29762,2.29765,82500000.0
2006-08-01 00:54:00,2.29769,2.29794,2.29769,2.29785,11800000.0
2006-08-01 00:55:00,2.29778,2.29796,2.29775,2.29786,30900000.0
2006-08-01 00:56:00,2.29785,2.29797,2.29775,2.29785,22700000.0
2006-08-01 00:57:00,2.29784,2.29784,2.29745,2.29754,10800000.0
2006-08-01 00:58:00,2.29743,2.2977,2.29743,2.29748,18400000.0
2006-08-01 00:59:00,2.29753,2.2977,2.29742,2.2977,44500000.0
2006-08-01 01:00:00,2.29764,2.2979,2.2975,2.2979,31500000.0
2006-08-01 01:01:00,2.29795,2.29797,2.29774,2.29793,26900000.0
2006-08-01 01:02:00,2.29771,2.29801,2.29771,2.29783,25600000.0
2006-08-01 01:03:00,2.29793,2.29795,2.29755,2.29755,29700000.0
2006-08-01 01:04:00,2.29758,2.29762,2.29751,2.29751,29300000.0
2006-08-01 01:05:00,2.29765,2.29765,2.29739,2.29755,35100000.0
2006-08-01 01:06:00,2.29755,2.29761,2.29751,2.29759,25200000.0
2006-08-01 01:07:00,2.29743,2.2976,2.2974,2.2976,35799999.0
2006-08-01 01:08:00,2.29748,2.29751,2.29739,2.2974,15100000.0
2006-08-01 01:09:00,2.29745,2.29769,2.29737,2.29737,19600000.0
2006-08-01 01:10:00,2.29755,2.29763,2.29742,2.29758,36900000.0
2006-08-01 01:11:00,2.2976,2.29767,2.29758,2.29758,8800000.0
2006-08-01 01:12:00,2.29755,2.29771,2.29754,2.29762,37800000.0
2006-08-01 01:13:00,2.29754,2.29768,2.2975,2.29751,30400000.0
2006-08-01 01:14:00,2.29748,2.29762,2.29748,2.29748,23100000.0
2006-08-01 01:15:00,2.29742,2.29767,2.29728,2.29767,47500000.0
2006-08-01 01:16:00,2.29776,2.29776,2.2976,2.2976,24300000.0
2006-08-01 01:17:00,2.29774,2.29813,2.29774,2.298,21500000.0
2006-08-01 01:18:00,2.29804,2.29816,2.29804,2.29816,28200000.0
2006-08-01 01:19:00,2.29815,2.29815,2.29815,2.29815,13500000.0
2006-08-01 01:20:00,2.29807,2.29833,2.29807,2.2982,30400000.0
2006-08-01 01:21:00,2.2982,2.29825,2.29817,2.29825,16000000.0
2006-08-01 01:22:00,2.29809,2.29809,2.29789,2.29791,16600000.0
2006-08-01 01:23:00,2.29784,2.29794,2.29775,2.29781,20400000.0
2006-08-01 01:24:00,2.29789,2.29789,2.29786,2.29786,14800000.0
2006-08-01 01:25:00,2.29806,2.29806,2.29786,2.29788,23500000.0
2006-08-01 01:26:00,2.29795,2.29797,2.29769,2.29769,28700000.0
2006-08-01 01:27:00,2.29766,2.29788,2.29754,2.29764,45300000.0
2006-08-01 01:28:00,2.29765,2.29783,2.29765,2.29773,20700000.0
2006-08-01 01:29:00,2.29783,2.29788,2.29764,2.29764,22300000.0
2006-08-01 01:30:00,2.2976,2.29775,2.29753,2.29762,33000000.0
2006-08-01 01:31:00,2.29754,2.29793,2.29754,2.29793,13200000.0
2006-08-01 01:32:00,2.29796,2.29796,2.29779,2.29779,6700000.0
2006-08-01 01:33:00,2.29773,2.29795,2.29769,2.29795,58900000.0
2006-08-01 01:34:00,2.29794,2.29806,2.2977,2.29772,53000000.0
2006-08-01 01:35:00,2.29775,2.29783,2.29775,2.29783,21300000.0
2006-08-01 01:36:00,2.29779,2.29799,2.29774,2.29799,7300000.0
2006-08-01 01:37:00,2.29791,2.29816,2.29789,2.29808,42400000.0
2006-08-01 01:38:00,2.29789,2.29807,2.29781,2.29796,43400000.0
2006-08-01 01:39:00,2.298,2.29852,2.298,2.29832,24100000.0
2006-08-01 01:40:00,2.29844,2.29844,2.29825,2.29825,6600000.0
2006-08-01 01:41:00,2.29833,2.29843,2.29824,2.29843,49300000.0
2006-08-01 01:42:00,2.29833,2.2984,2.29813,2.29831,37800000.0
2006-08-01 01:43:00,2.29827,2.29845,2.29827,2.29841,50700000.0
2006-08-01 01:44:00,2.29847,2.29856,2.2984,2.29844,20900000.0
2006-08-01 01:45:00,2.29839,2.29846,2.29829,2.29829,16000000.0
2006-08-01 01:46:00,2.29818,2.2984,2.29818,2.29825,28600000.0
2006-08-01 01:47:00,2.29831,2.29853,2.29831,2.29846,16500000.0
2006-08-01 01:48:00,2.29855,2.29859,2.29843,2.29843,29300000.0
2006-08-01 01:49:00,2.29842,2.29847,2.29833,2.29833,30400000.0
2006-08-01 01:50:00,2.29818,2.2983,2.2981,2.2983,29300000.0
2006-08-01 01:51:00,2.29844,2.29854,2.29827,2.29852,21800000.0
2006-08-01 01:52:00,2.29849,2.29858,2.29821,2.29846,46300000.0
2006-08-01 01:53:00,2.29848,2.29848,2.29847,2.29847,10400000.0
2006-08-01 01:54:00,2.29838,2.29854,2.29838,2.29842,27400000.0
2006-08-01 01:55:00,2.29849,2.29864,2.29846,2.29856,20800000.0
2006-08-01 01:56:00,2.29859,2.29872,2.29858,2.29858,33200000.0
2006-08-01 01:57:00,2.29875,2.29875,2.29856,2.29868,44000000.0
2006-08-01 01:58:00,2.29869,2.29869,2.29852,2.29853,30700000.0
2006-08-01 01:59:00,2.29855,2.29868,2.29855,2.29856,40000000.0
2006-08-01 02:00:00,2.29873,2.29881,2.2986,2.2987,40700000.0
2006-08-01 02:01:00,2.29853,2.29908,2.29853,2.29908,52800000.0
2006-08-01 02:02:00,2.29908,2.29908,2.29858,2.29864,28000000.0
2006-08-01 02:03:00,2.29858,2.29869,2.29853,2.29862,14400000.0
2006-08-01 02:04:00,2.29881,2.29889,2.2987,2.29886,36300000.0
2006-08-01 02:05:00,2.29886,2.29898,2.2987,2.29898,38600000.0
2006-08-01 02:06:00,2.29875,2.29905,2.29869,2.29904,25200000.0
2006-08-01 02:07:00,2.29901,2.29905,2.29881,2.29896,47000000.0
2006-08-01 02:08:00,2.29896,2.29909,2.29892,2.29892,27400000.0
2006-08-01 02:09:00,2.29905,2.29907,2.29895,2.29895,48300000.0
2006-08-01 02:10:00,2.29898,2.29898,2.29868,2.29882,21600000.0
2006-08-01 02:11:00,2.29867,2.29871,2.29867,2.29871,10200000.0
2006-08-01 02:12:00,2.29867,2.29886,2.29854,2.29885,23300000.0
2006-08-01 02:13:00,2.29868,2.29868,2.29856,2.29856,23700000.0
2006-08-01 02:14:00,2.29872,2.29872,2.29834,2.29851,36000000.0
2006-08-01 02:15:00,2.29865,2.29865,2.29837,2.29843,13100000.0
2006-08-01 02:16:00,2.2984,2.29853,2.2984,2.2985,21300000.0
2006-08-01 02:17:00,2.29843,2.2985,2.29843,2.29845,34600000.0
2006-08-01 02:18:00,2.29845,2.29852,2.2983,2.29835,40500000.0
2006-08-01 02:19:00,2.2982,2.29857,2.2982,2.29857,27900000.0
2006-08-01 02:20:00,2.29864,2.29864,2.29823,2.29823,27100000.0
2006-08-01 02:21:00,2.29812,2.29817,2.29807,2.29807,21200000.0
2006-08-01 02:22:00,2.29815,2.29822,2.29805,2.29822,36800000.0
2006-08-01 02:23:00,2.29825,2.29856,2.29812,2.29812,39200000.0
2006-08-01 02:24:00,2.29824,2.29855,2.29824,2.29855,14000000.0
2006-08-01 02:25:00,2.29869,2.29885,2.29867,2.29871,41700000.0
2006-08-01 02:26:00,2.29887,2.29887,2.29862,2.29881,39000000.0
2006-08-01 02:27:00,2.29888,2.29913,2.29888,2.29888,44200000.0
2006-08-01 02:28:00,2.29889,2.29926,2.29889,2.29926,12000000.0
2006-08-01 02:29:00,2.29915,2.2992,2.29899,2.29899,44400000.0
2006-08-01 02:30:00,2.29906,2.29935,2.29906,2.29913,34800000.0
2006-08-01 02:31:00,2.29908,2.29931,2.29908,2.29931,47800001.0
2006-08-01 02:32:00,2.29915,2.29916,2.299,2.29905,38000000.0
2006-08-01 02:33:00,2.29907,2.29907,2.29885,2.29885,16800000.0
2006-08-01 02:34:00,2.29894,2.29911,2.29894,2.2991,21200000.0
2006-08-01 02:35:00,2.29912,2.29949,2.29905,2.29937,21500000.0
2006-08-01 02:36:00,2.29963,2.29963,2.29944,2.29947,27100000.0
2006-08-01 02:37:00,2.29943,2.29961,2.29943,2.2996,58400000.0
2006-08-01 02:38:00,2.29951,2.29974,2.29951,2.29955,34900000.0
2006-08-01 02:39:00,2.29967,2.29979,2.29952,2.29967,27300000.0
2006-08-01 02:40:00,2.29961,2.29982,2.2996,2.29982,20700000.0
2006-08-01 02:41:00,2.29978,2.29978,2.29961,2.29973,36900000.0
2006-08-01 02:42:00,2.29968,2.29989,2.29965,2.29965,16000000.0
2006-08-01 02:43:00,2.2996,2.29962,2.2995,2.2995,16200000.0
2006-08-01 02:44:00,2.29965,2.29965,2.29958,2.29958,13300000.0
2006-08-01 02:45:00,2.29955,2.29965,2.29949,2.29958,42300000.0
2006-08-01 02:46:00,2.2996,2.2996,2.29955,2.29955,7200000.0
2006-08-01 02:47:00,2.29973,2.29982,2.29973,2.29978,9600000.0
2006-08-01 02:48:00,2.29978,2.29982,2.29978,2.29982,9400000.0
2006-08-01 02:49:00,2.29997,2.29997,2.29992,2.29992,3000000.0
2006-08-01 02:50:00,2.29987,2.29987,2.29975,2.29983,27500000.0
2006-08-01 02:51:00,2.29985,2.30005,2.29984,2.29989,26700000.0
2006-08-01 02:52:00,2.29973,2.29995,2.29967,2.29995,24400000.0
2006-08-01 02:53:00,2.30009,2.30009,2.29978,2.29981,29500000.0
2006-08-01 02:54:00,2.29983,2.30006,2.29969,2.30006,22100000.0
2006-08-01 02:55:00,2.30027,2.30035,2.29999,2.29999,25200000.0
2006-08-01 02:56:00,2.29999,2.30006,2.29987,2.30005,27500000.0
2006-08-01 02:57:00,2.30009,2.30009,2.29995,2.29997,32400000.0
2006-08-01 02:58:00,2.29998,2.29999,2.29987,2.29987,36600000.0
2006-08-01 02:59:00,2.30003,2.30003,2.29988,2.29988,19200000.0
2006-08-01 03:00:00,2.29971,2.30013,2.29966,2.30003,32100000.0
2006-08-01 03:01:00,2.30006,2.30021,2.29984,2.30005,41600000.0
2006-08-01 03:02:00,2.29997,2.30007,2.29987,2.3,27700000.0
2006-08-01 03:03:00,2.3,2.30013,2.29999,2.29999,22500000.0
2006-08-01 03:04:00,2.29995,2.30004,2.29975,2.29995,39400001.0
2006-08-01 03:05:00,2.2998,2.30012,2.2998,2.29995,53299999.0
2006-08-01 03:06:00,2.29986,2.30027,2.29986,2.30027,42900001.0
2006-08-01 03:07:00,2.3003,2.3003,2.30006,2.30025,43000000.0
2006-08-01 03:08:00,2.3003,2.3003,2.30022,2.30025,12800000.0
2006-08-01 03:09:00,2.30011,2.30055,2.30011,2.30047,28400000.0
2006-08-01 03:10:00,2.30062,2.30062,2.30031,2.30031,28200000.0
2006-08-01 03:11:00,2.30046,2.30046,2.30039,2.30045,41900000.0
2006-08-01 03:12:00,2.30024,2.30024,2.30012,2.30015,19400000.0
2006-08-01 03:13:00,2.30026,2.3004,2.3002,2.30025,44000000.0
2006-08-01 03:14:00,2.3003,2.30038,2.30024,2.30036,33300000.0
2006-08-01 03:15:00,2.30027,2.30027,2.3001,2.3001,35500000.0
2006-08-01 03:16:00,2.3002,2.30031,2.3001,2.30023,30200000.0
2006-08-01 03:17:00,2.30006,2.30019,2.29987,2.30019,25700000.0
2006-08-01 03:18:00,2.30014,2.30014,2.29991,2.29993,27200000.0
2006-08-01 03:19:00,2.29991,2.3001,2.29991,2.30009,12800000.0
2006-08-01 03:20:00,2.30017,2.30017,2.29996,2.29999,13000000.0
2006-08-01 03:21:00,2.2999,2.3002,2.2999,2.30003,44100000.0
2006-08-01 03:22:00,2.3001,2.30017,2.30003,2.30003,6000000.0
2006-08-01 03:23:00,2.30005,2.3001,2.30005,2.3001,34700000.0
2006-08-01 03:24:00,2.30012,2.30012,2.29984,2.29988,24500000.0
2006-08-01 03:25:00,2.29986,2.30002,2.29981,2.29995,32800000.0
2006-08-01 03:26:00,2.29992,2.30009,2.29992,2.30009,25000000.0
2006-08-01 03:27:00,2.30006,2.30016,2.29994,2.29995,43300000.0
2006-08-01 03:28:00,2.30002,2.30005,2.2999,2.30005,48900000.0
2006-08-01 03:29:00,2.30011,2.30011,2.2999,2.30009,8700000.0
2006-08-01 03:30:00,2.30014,2.30014,2.29989,2.29989,15600000.0
2006-08-01 03:31:00,2.29988,2.3,2.29988,2.29993,9400000.0
2006-08-01 03:32:00,2.29996,2.3001,2.29996,2.30007,21900000.0
2006-08-01 03:33:00,2.3002,2.30031,2.30009,2.30012,67900000.0
2006-08-01 03:34:00,2.30007,2.30007,2.30007,2.30007,2400000.0
2006-08-01 03:35:00,2.30013,2.30013,2.30003,2.30003,21200000.0
2006-08-01 03:36:00,2.30012,2.30025,2.30005,2.30005,26800000.0
2006-08-01 03:37:00,2.3001,2.30024,2.30002,2.30023,15800000.0
2006-08-01 03:38:00,2.30019,2.30048,2.30019,2.30048,40200000.0
2006-08-01 03:39:00,2.3002,2.30046,2.3002,2.30029,56800000.0
2006-08-01 03:40:00,2.30016,2.30054,2.30016,2.30054,37600000.0
2006-08-01 03:41:00,2.30062,2.30062,2.29878,2.2989,37600000.0
2006-08-01 03:42:00,2.29906,2.29963,2.29906,2.29963,18700000.0
2006-08-01 03:43:00,2.29967,2.29969,2.29922,2.29922,28100000.0
2006-08-01 03:44:00,2.29916,2.29951,2.29916,2.29937,43400000.0
2006-08-01 03:45:00,2.2994,2.29961,2.2994,2.29946,27300000.0
2006-08-01 03:46:00,2.29946,2.30008,2.29946,2.30008,16800000.0
2006-08-01 03:47:00,2.30015,2.30015,2.29969,2.29969,18100000.0
2006-08-01 03:48:00,2.29974,2.30001,2.29974,2.2998,39000000.0
2006-08-01 03:49:00,2.29982,2.3,2.29981,2.29981,15100000.0
2006-08-01 03:50:00,2.29972,2.29995,2.29965,2.29991,54500000.0
2006-08-01 03:51:00,2.30011,2.30022,2.29992,2.3002,25600000.0
2006-08-01 03:52:00,2.30037,2.30059,2.30037,2.30048,21600000.0
2006-08-01 03:53:00,2.3004,2.30052,2.3004,2.30048,35000000.0
2006-08-01 03:54:00,2.30045,2.30062,2.30031,2.30059,45000000.0
2006-08-01 03:55:00,2.30081,2.3009,2.30051,2.3009,54000000.0
2006-08-01 03:56:00,2.30075,2.30077,2.30055,2.30057,25300000.0
2006-08-01 03:57:00,2.30058,2.30078,2.30058,2.30078,25000000.0
2006-08-01 03:58:00,2.30074,2.3009,2.30068,2.3009,31800000.0
2006-08-01 03:59:00,2.30079,2.30079,2.30013,2.30033,54300000.0
2006-08-01 04:00:00,2.3003,2.3003,2.29995,2.30014,33500000.0
2006-08-01 04:01:00,2.30038,2.30038,2.29999,2.30015,48400000.0
2006-08-01 04:02:00,2.3002,2.3002,2.30001,2.30007,22600000.0
2006-08-01 04:03:00,2.29998,2.29998,2.29947,2.2996,12000000.0
2006-08-01 04:04:00,2.29983,2.29983,2.29952,2.29962,39500000.0
2006-08-01 04:05:00,2.29942,2.29974,2.29938,2.29947,40100000.0
2006-08-01 04:06:00,2.29958,2.29963,2.29944,2.29955,27600000.0
2006-08-01 04:07:00,2.29948,2.29977,2.29948,2.29949,23000000.0
2006-08-01 04:08:00,2.2995,2.29972,2.29945,2.29945,33700000.0
2006-08-01 04:09:00,2.2995,2.2995,2.29936,2.2995,37500000.0
2006-08-01 04:10:00,2.29933,2.29952,2.29924,2.29931,24600000.0
2006-08-01 04:11:00,2.29926,2.29947,2.29911,2.29931,56800000.0
2006-08-01 04:12:00,2.29911,2.29939,2.29907,2.29937,55500000.0
2006-08-01 04:13:00,2.29913,2.29931,2.29905,2.29931,50600000.0
2006-08-01 04:14:00,2.29921,2.29922,2.29902,2.29908,40500000.0
2006-08-01 04:15:00,2.29911,2.29942,2.29911,2.29937,18100000.0
2006-08-01 04:16:00,2.29946,2.29966,2.2993,2.2993,43600000.0
2006-08-01 04:17:00,2.29932,2.29932,2.2992,2.2992,35500000.0
2006-08-01 04:18:00,2.29947,2.29947,2.29925,2.29925,45400000.0
2006-08-01 04:19:00,2.29938,2.29941,2.29904,2.29904,32000000.0
2006-08-01 04:20:00,2.29918,2.29918,2.29917,2.29917,11800000.0
2006-08-01 04:21:00,2.2992,2.29924,2.29907,2.29923,26500000.0
2006-08-01 04:22:00,2.29906,2.29926,2.29904,2.29924,27300000.0
2006-08-01 04:23:00,2.2992,2.29943,2.29911,2.29914,36500000.0
2006-08-01 04:24:00,2.29916,2.29922,2.29905,2.29905,46700000.0
2006-08-01 04:25:00,2.29931,2.29948,2.29924,2.29932,15000000.0
2006-08-01 04:26:00,2.2994,2.2994,2.29916,2.29916,16400000.0
2006-08-01 04:27:00,2.29909,2.29909,2.29899,2.29899,8000000.0
2006-08-01 04:28:00,2.29901,2.29903,2.29871,2.29881,30300000.0
2006-08-01 04:29:00,2.29919,2.29943,2.29919,2.29925,48100000.0
2006-08-01 04:30:00,2.29924,2.29962,2.29924,2.29953,38600000.0
2006-08-01 04:31:00,2.29956,2.29956,2.29925,2.29937,14900000.0
2006-08-01 04:32:00,2.29936,2.29953,2.29923,2.29948,49000000.0
2006-08-01 04:33:00,2.29955,2.29968,2.29935,2.29964,32100000.0
2006-08-01 04:34:00,2.29969,2.29969,2.29951,2.29959,30600000.0
2006-08-01 04:35:00,2.29943,2.29948,2.29939,2.29948,19100000.0
2006-08-01 04:36:00,2.29939,2.29952,2.29939,2.2995,35600000.0
2006-08-01 04:37:00,2.29941,2.29941,2.29937,2.29937,6400000.0
2006-08-01 04:38:00,2.29946,2.29961,2.29946,2.29947,25600000.0
2006-08-01 04:39:00,2.29952,2.29979,2.29952,2.29953,18400000.0
2006-08-01 04:40:00,2.2995,2.29998,2.2995,2.29998,22700000.0
2006-08-01 04:41:00,2.29992,2.30008,2.2999,2.3,47400000.0
2006-08-01 04:42:00,2.30013,2.30013,2.3,2.30003,23800000.0
2006-08-01 04:43:00,2.3001,2.30015,2.29992,2.30009,44300000.0
2006-08-01 04:44:00,2.3,2.30007,2.29992,2.29992,5600000.0
2006-08-01 04:45:00,2.29992,2.29994,2.29985,2.29992,21500000.0
2006-08-01 04:46:00,2.29984,2.29989,2.29977,2.29986,34300000.0
2006-08-01 04:47:00,2.29978,2.29978,2.29967,2.29967,23100000.0
2006-08-01 04:48:00,2.29973,2.29991,2.29964,2.29964,24000000.0
2006-08-01 04:49:00,2.29968,2.29995,2.29948,2.29957,39900000.0
2006-08-01 04:50:00,2.29957,2.29973,2.29956,2.29972,47200000.0
2006-08-01 04:51:00,2.29967,2.29967,2.29942,2.29954,22000000.0
2006-08-01 04:52:00,2.29952,2.29952,2.29937,2.29937,13400000.0
2006-08-01 04:53:00,2.29943,2.29943,2.29925,2.29932,25300000.0
2006-08-01 04:54:00,2.29928,2.29937,2.29924,2.29924,16200000.0
2006-08-01 04:55:00,2.2994,2.29946,2.29932,2.29946,31100000.0
2006-08-01 04:56:00,2.29946,2.29946,2.29942,2.29942,3400000.0
2006-08-01 04:57:00,2.2994,2.2994,2.29919,2.29923,29600000.0
2006-08-01 04:58:00,2.29928,2.29962,2.29928,2.29962,23500000.0
2006-08-01 04:59:00,2.29959,2.29959,2.29945,2.29946,14000000.0
2006-08-01 05:00:00,2.29955,2.2996,2.29954,2.29954,12700000.0
2006-08-01 05:01:00,2.29959,2.29968,2.29959,2.29967,11800000.0
2006-08-01 05:02:00,2.2997,2.2998,2.29962,2.2997,22900000.0
2006-08-01 05:03:00,2.29977,2.29994,2.29977,2.2998,24200000.0
2006-08-01 05:04:00,2.29977,2.29989,2.29974,2.29978,24000000.0
2006-08-01 05:05:00,2.29975,2.29975,2.29967,2.2997,14300000.0
2006-08-01 05:06:00,2.2997,2.29977,2.29966,2.29977,37500000.0
2006-08-01 05:07:00,2.29958,2.29958,2.29952,2.29952,11000000.0
2006-08-01 05:08:00,2.29955,2.29955,2.29936,2.2994,18500000.0
2006-08-01 05:09:00,2.29936,2.29947,2.29936,2.29943,23400000.0
2006-08-01 05:10:00,2.29942,2.29942,2.29942,2.29942,800000.0
2006-08-01 05:11:00,2.29932,2.29941,2.29927,2.29929,26600000.0
2006-08-01 05:12:00,2.29922,2.29925,2.2992,2.29925,10000000.0
2006-08-01 05:13:00,2.29926,2.29943,2.29923,2.29941,23700000.0
2006-08-01 05:14:00,2.2994,2.2994,2.29933,2.29935,32000000.0
2006-08-01 05:15:00,2.2995,2.29956,2.2994,2.29955,35000000.0
2006-08-01 05:16:00,2.29931,2.29947,2.29931,2.29937,17900000.0
2006-08-01 05:17:00,2.29941,2.29957,2.29937,2.29942,25000000.0
2006-08-01 05:18:00,2.29945,2.29954,2.29938,2.2994,34300000.0
2006-08-01 05:19:00,2.29944,2.29972,2.29938,2.29972,48700000.0
2006-08-01 05:20:00,2.29958,2.29971,2.29952,2.29968,29000000.0
2006-08-01 05:21:00,2.29961,2.29977,2.29961,2.29977,25900000.0
2006-08-01 05:22:00,2.29978,2.29995,2.29959,2.29959,23800000.0
2006-08-01 05:23:00,2.29946,2.29977,2.29941,2.29961,21500000.0
2006-08-01 05:24:00,2.29952,2.29965,2.29943,2.29945,40300000.0
2006-08-01 05:25:00,2.29965,2.29992,2.29957,2.29957,16700000.0
2006-08-01 05:26:00,2.2996,2.29973,2.29958,2.2997,28000000.0
2006-08-01 05:27:00,2.29965,2.2998,2.29962,2.2998,19700000.0
2006-08-01 05:28:00,2.29975,2.29978,2.29965,2.29965,30000000.0
2006-08-01 05:29:00,2.29975,2.29975,2.29962,2.29962,17900000.0
2006-08-01 05:30:00,2.29985,2.29985,2.29985,2.29985,7000000.0
2006-08-01 05:31:00,2.29955,2.29968,2.29955,2.2996,19100000.0
2006-08-01 05:32:00,2.29958,2.29969,2.29953,2.29953,22600000.0
2006-08-01 05:33:00,2.2996,2.29963,2.29955,2.29963,25800000.0
2006-08-01 05:34:00,2.29955,2.29971,2.29955,2.29957,23900000.0
2006-08-01 05:35:00,2.29968,2.29987,2.29968,2.29978,16000000.0
2006-08-01 05:36:00,2.29973,2.29978,2.29945,2.29945,42500000.0
2006-08-01 05:37:00,2.29935,2.29941,2.29935,2.29941,30100000.0
2006-08-01 05:38:00,2.2992,2.29938,2.29909,2.29938,10400000.0
2006-08-01 05:39:00,2.29941,2.29941,2.29925,2.29936,34100000.0
2006-08-01 05:40:00,2.29921,2.29946,2.29916,2.29916,26400000.0
2006-08-01 05:41:00,2.29913,2.29913,2.29904,2.29909,22300000.0
2006-08-01 05:42:00,2.29906,2.29912,2.29892,2.29896,34800000.0
2006-08-01 05:43:00,2.29907,2.29907,2.29899,2.299,28100000.0
2006-08-01 05:44:00,2.29887,2.29904,2.29886,2.29904,27500000.0
2006-08-01 05:45:00,2.2991,2.2991,2.29889,2.29889,14400000.0
2006-08-01 05:46:00,2.299,2.29907,2.29886,2.29886,25000000.0
2006-08-01 05:47:00,2.29881,2.29894,2.29873,2.29894,36300000.0
2006-08-01 05:48:00,2.29885,2.29885,2.29852,2.29866,37200000.0
2006-08-01 05:49:00,2.2987,2.299,2.2987,2.299,42099999.0
2006-08-01 05:50:00,2.29887,2.29906,2.29885,2.29893,33500000.0
2006-08-01 05:51:00,2.29894,2.29896,2.29851,2.29882,36400000.0
2006-08-01 05:52:00,2.29892,2.29894,2.29881,2.29881,11600000.0
2006-08-01 05:53:00,2.29866,2.29881,2.29852,2.29857,25700000.0
2006-08-01 05:54:00,2.29843,2.29848,2.29839,2.29843,38500000.0
2006-08-01 05:55:00,2.29843,2.29843,2.29827,2.29841,32800000.0
2006-08-01 05:56:00,2.29843,2.29843,2.29829,2.29836,14400000.0
2006-08-01 05:57:00,2.29835,2.29858,2.2983,2.2984,21400000.0
2006-08-01 05:58:00,2.29832,2.29862,2.29832,2.29835,44100000.0
2006-08-01 05:59:00,2.2984,2.29847,2.29835,2.29841,23800000.0
2006-08-01 06:00:00,2.29822,2.29823,2.29797,2.29797,49600000.0
2006-08-01 06:01:00,2.29807,2.29828,2.29807,2.29815,29300000.0
2006-08-01 06:02:00,2.29811,2.2982,2.29795,2.29795,20100000.0
2006-08-01 06:03:00,2.29793,2.29807,2.29793,2.29802,16100000.0
2006-08-01 06:04:00,2.29787,2.29813,2.29787,2.29813,12400000.0
2006-08-01 06:05:00,2.29814,2.29823,2.298,2.29822,57200000.0
2006-08-01 06:06:00,2.29835,2.29836,2.29813,2.29823,31300000.0
2006-08-01 06:07:00,2.29819,2.2983,2.29812,2.29812,32500000.0
2006-08-01 06:08:00,2.29828,2.29843,2.29819,2.2983,26800000.0
2006-08-01 06:09:00,2.29837,2.2985,2.29821,2.29823,40100000.0
2006-08-01 06:10:00,2.2981,2.29821,2.298,2.29806,30700000.0
2006-08-01 06:11:00,2.29799,2.29827,2.29798,2.29827,40000000.0
2006-08-01 06:12:00,2.29822,2.29827,2.29812,2.29818,20900000.0
2006-08-01 06:13:00,2.29814,2.29828,2.29814,2.29822,24300000.0
2006-08-01 06:14:00,2.2981,2.2982,2.29802,2.29802,38400000.0
2006-08-01 06:15:00,2.29801,2.29801,2.29779,2.29787,30400000.0
2006-08-01 06:16:00,2.29807,2.29808,2.29791,2.29808,7200000.0
2006-08-01 06:17:00,2.29797,2.298,2.29796,2.298,12000000.0
2006-08-01 06:18:00,2.29823,2.29837,2.29823,2.29825,22400000.0
2006-08-01 06:19:00,2.29831,2.29831,2.29808,2.29808,46000000.0
2006-08-01 06:20:00,2.29812,2.29836,2.29808,2.29815,43000000.0
2006-08-01 06:21:00,2.29818,2.29836,2.29808,2.29836,34100000.0
2006-08-01 06:22:00,2.29834,2.29862,2.29821,2.29862,34500000.0
2006-08-01 06:23:00,2.29855,2.29855,2.29819,2.29819,39700000.0
2006-08-01 06:24:00,2.29836,2.29846,2.29836,2.29841,21500000.0
2006-08-01 06:25:00,2.29835,2.29846,2.29826,2.29826,34900000.0
2006-08-01 06:26:00,2.29836,2.29842,2.29833,2.29833,21300000.0
2006-08-01 06:27:00,2.29838,2.29838,2.29833,2.29838,41900000.0
2006-08-01 06:28:00,2.2984,2.29852,2.29827,2.29852,21800000.0
2006-08-01 06:29:00,2.29847,2.29877,2.29847,2.29853,36800000.0
2006-08-01 06:30:00,2.29849,2.2987,2.29849,2.29863,16400000.0
2006-08-01 06:31:00,2.2986,2.29872,2.29846,2.29865,49100000.0
2006-08-01 06:32:00,2.29872,2.29875,2.2985,2.29865,40300000.0
2006-08-01 06:33:00,2.29858,2.29871,2.29857,2.29863,48000000.0
2006-08-01 06:34:00,2.29875,2.29878,2.29865,2.29867,28000000.0
2006-08-01 06:35:00,2.29857,2.29868,2.29842,2.29855,38900000.0
2006-08-01 06:36:00,2.29849,2.2987,2.29849,2.29868,35500000.0
2006-08-01 06:37:00,2.29867,2.29878,2.29862,2.29878,31900000.0
2006-08-01 06:38:00,2.29878,2.29893,2.29871,2.29881,47100000.0
2006-08-01 06:39:00,2.29886,2.29891,2.29862,2.29891,33600000.0
2006-08-01 06:40:00,2.29891,2.29917,2.29891,2.2991,24400000.0
2006-08-01 06:41:00,2.29908,2.29956,2.29908,2.29933,29100000.0
2006-08-01 06:42:00,2.29932,2.2994,2.29915,2.2994,26200000.0
2006-08-01 06:43:00,2.29926,2.29926,2.29905,2.29909,20900000.0
2006-08-01 06:44:00,2.29911,2.29916,2.29895,2.29907,29000000.0
2006-08-01 06:45:00,2.29901,2.29944,2.29901,2.29944,18200000.0
2006-08-01 06:46:00,2.29961,2.29961,2.29938,2.29947,63199999.0
2006-08-01 06:47:00,2.29951,2.29951,2.29925,2.29925,26400000.0
2006-08-01 06:48:00,2.29943,2.29984,2.29943,2.29984,24300000.0
2006-08-01 06:49:00,2.29968,2.29978,2.29968,2.29974,19500000.0
2006-08-01 06:50:00,2.29979,2.29979,2.29973,2.29973,3300000.0
2006-08-01 06:51:00,2.29983,2.29995,2.29981,2.29992,19400000.0
2006-08-01 06:52:00,2.3,2.3001,2.29985,2.3001,39100000.0
2006-08-01 06:53:00,2.30016,2.30016,2.30016,2.30016,8600000.0
2006-08-01 06:54:00,2.30023,2.30026,2.30009,2.30018,39500000.0
2006-08-01 06:55:00,2.30041,2.30097,2.30041,2.30097,30800000.0
2006-08-01 06:56:00,2.30094,2.30094,2.3005,2.3005,12500000.0
2006-08-01 06:57:00,2.30057,2.30072,2.3005,2.30067,45100000.0
2006-08-01 06:58:00,2.30059,2.30077,2.30051,2.30056,47000000.0
2006-08-01 06:59:00,2.30068,2.30072,2.30058,2.30058,30600000.0
2006-08-01 07:00:00,2.30054,2.30055,2.30031,2.30041,44600000.0
2006-08-01 07:01:00,2.30054,2.30064,2.30037,2.30049,29800000.0
2006-08-01 07:02:00,2.30059,2.30088,2.30059,2.30077,30300000.0
2006-08-01 07:03:00,2.30058,2.30117,2.30058,2.301,71199999.0
2006-08-01 07:04:00,2.30096,2.30101,2.30067,2.30084,30700000.0
2006-08-01 07:05:00,2.30097,2.30097,2.3006,2.30081,35800000.0
2006-08-01 07:06:00,2.30089,2.30099,2.30063,2.3009,46900000.0
2006-08-01 07:07:00,2.30087,2.30123,2.30087,2.30116,36200000.0
2006-08-01 07:08:00,2.30117,2.30127,2.3009,2.30109,39700000.0
2006-08-01 07:09:00,2.30105,2.30131,2.30105,2.3011,34700000.0
2006-08-01 07:10:00,2.30101,2.30128,2.30101,2.30107,35100000.0
2006-08-01 07:11:00,2.30107,2.3015,2.30107,2.3015,33900000.0
2006-08-01 07:12:00,2.30163,2.30163,2.30129,2.30129,32500001.0
2006-08-01 07:13:00,2.30122,2.30159,2.30122,2.30158,27100000.0
2006-08-01 07:14:00,2.3015,2.30176,2.3015,2.30156,33200000.0
2006-08-01 07:15:00,2.30169,2.30169,2.30117,2.30125,32000000.0
2006-08-01 07:16:00,2.30132,2.30141,2.30127,2.30127,37600000.0
2006-08-01 07:17:00,2.301,2.3012,2.30097,2.30097,48200000.0
2006-08-01 07:18:00,2.3011,2.3013,2.30101,2.3011,49700001.0
2006-08-01 07:19:00,2.30104,2.30104,2.30079,2.30084,36400000.0
2006-08-01 07:20:00,2.3008,2.30112,2.3008,2.30108,25400000.0
2006-08-01 07:21:00,2.30115,2.30129,2.30112,2.30121,27400000.0
2006-08-01 07:22:00,2.30111,2.30145,2.30111,2.3012,10400000.0
2006-08-01 07:23:00,2.30147,2.30147,2.30114,2.30119,39500000.0
2006-08-01 07:24:00,2.30137,2.30142,2.30117,2.30137,47700000.0
2006-08-01 07:25:00,2.30135,2.3015,2.30115,2.30115,35500000.0
2006-08-01 07:26:00,2.30101,2.30125,2.30091,2.30117,16700000.0
2006-08-01 07:27:00,2.30114,2.30114,2.30106,2.30106,12000000.0
2006-08-01 07:28:00,2.30095,2.30119,2.30095,2.30105,51699999.0
2006-08-01 07:29:00,2.30105,2.30105,2.30084,2.30084,24400000.0
2006-08-01 07:30:00,2.30088,2.30101,2.30084,2.30097,35200000.0
2006-08-01 07:31:00,2.30093,2.30108,2.3008,2.3008,28700000.0
2006-08-01 07:32:00,2.30095,2.3011,2.30087,2.3011,12000000.0
2006-08-01 07:33:00,2.30117,2.3014,2.30117,2.3014,18300000.0
2006-08-01 07:34:00,2.30127,2.30156,2.30127,2.30137,32200000.0
2006-08-01 07:35:00,2.30151,2.30152,2.30143,2.30144,26900000.0
2006-08-01 07:36:00,2.30158,2.30158,2.3014,2.3014,49200000.0
2006-08-01 07:37:00,2.30154,2.30166,2.30132,2.30144,23700000.0
2006-08-01 07:38:00,2.30146,2.3017,2.30127,2.3017,42500000.0
2006-08-01 07:39:00,2.30169,2.30186,2.3016,2.30186,37900001.0
2006-08-01 07:40:00,2.30162,2.30167,2.30128,2.30128,34900000.0
2006-08-01 07:41:00,2.3015,2.30169,2.30143,2.30143,25200000.0
2006-08-01 07:42:00,2.3015,2.3022,2.3015,2.30217,38500000.0
2006-08-01 07:43:00,2.30221,2.3032,2.30221,2.3032,21200000.0
2006-08-01 07:44:00,2.30327,2.30337,2.30311,2.30314,37200000.0
2006-08-01 07:45:00,2.30315,2.30315,2.3028,2.30283,51700000.0
2006-08-01 07:46:00,2.303,2.30336,2.303,2.30332,39600000.0
2006-08-01 07:47:00,2.30331,2.30331,2.30295,2.30296,31200000.0
2006-08-01 07:48:00,2.30296,2.3032,2.30285,2.3029,35000000.0
2006-08-01 07:49:00,2.3029,2.30291,2.30259,2.30259,28600000.0
2006-08-01 07:50:00,2.30255,2.30274,2.30237,2.3026,21000000.0
2006-08-01 07:51:00,2.30252,2.30272,2.30229,2.30229,41700000.0
2006-08-01 07:52:00,2.30251,2.30274,2.30251,2.30257,59300000.0
2006-08-01 07:53:00,2.30238,2.30257,2.30236,2.30255,69200000.0
2006-08-01 07:54:00,2.30248,2.30278,2.30244,2.30257,19000000.0
2006-08-01 07:55:00,2.30243,2.30247,2.30225,2.30225,14400000.0
2006-08-01 07:56:00,2.30209,2.30225,2.30202,2.30209,25500000.0
2006-08-01 07:57:00,2.30209,2.30209,2.30177,2.30199,26500000.0
2006-08-01 07:58:00,2.30197,2.30197,2.30166,2.30194,48000000.0
2006-08-01 07:59:00,2.30184,2.30205,2.30174,2.302,21800000.0
2006-08-01 08:00:00,2.30228,2.30239,2.30208,2.30224,35500000.0
2006-08-01 08:01:00,2.30233,2.30236,2.30214,2.30216,48700000.0
2006-08-01 08:02:00,2.30202,2.30213,2.30202,2.30204,27500000.0
2006-08-01 08:03:00,2.30192,2.30212,2.30192,2.30209,27300000.0
2006-08-01 08:04:00,2.30181,2.30181,2.30154,2.30174,40700000.0
2006-08-01 08:05:00,2.30171,2.302,2.30171,2.30175,20100000.0
2006-08-01 08:06:00,2.30165,2.30196,2.30165,2.30196,32500000.0
2006-08-01 08:07:00,2.30203,2.30226,2.30191,2.30201,36700000.0
2006-08-01 08:08:00,2.30202,2.30216,2.30187,2.3021,59800000.0
2006-08-01 08:09:00,2.30205,2.30227,2.30205,2.30227,41700000.0
2006-08-01 08:10:00,2.30206,2.30214,2.30184,2.30187,45900000.0
2006-08-01 08:11:00,2.30213,2.30231,2.30191,2.30231,47600000.0
2006-08-01 08:12:00,2.30231,2.30241,2.3021,2.30219,42500000.0
2006-08-01 08:13:00,2.30207,2.30207,2.30149,2.30165,31000000.0
2006-08-01 08:14:00,2.3018,2.30189,2.30151,2.30189,25200000.0
2006-08-01 08:15:00,2.30224,2.30224,2.30184,2.30208,36100000.0
2006-08-01 08:16:00,2.30215,2.30216,2.30208,2.30212,12000000.0
2006-08-01 08:17:00,2.30217,2.30217,2.30203,2.30204,10000000.0
2006-08-01 08:18:00,2.30221,2.30235,2.30208,2.30226,40200000.0
2006-08-01 08:19:00,2.30231,2.30261,2.3022,2.30261,28500000.0
2006-08-01 08:20:00,2.30258,2.30297,2.30258,2.30297,29500000.0
2006-08-01 08:21:00,2.30289,2.3031,2.30283,2.30301,21700000.0
2006-08-01 08:22:00,2.30282,2.30307,2.30267,2.30299,27800000.0
2006-08-01 08:23:00,2.30303,2.30307,2.30273,2.30307,33500000.0
2006-08-01 08:24:00,2.30303,2.30314,2.30288,2.30299,46200000.0
2006-08-01 08:25:00,2.30306,2.30334,2.3029,2.30334,40900000.0
2006-08-01 08:26:00,2.30347,2.30347,2.30319,2.30327,51500001.0
2006-08-01 08:27:00,2.3033,2.30331,2.30311,2.30318,42500000.0
2006-08-01 08:28:00,2.30309,2.30325,2.30307,2.30307,60100000.0
2006-08-01 08:29:00,2.30312,2.30319,2.30311,2.30311,29800000.0
2006-08-01 08:30:00,2.30299,2.30328,2.30276,2.30286,27200000.0
2006-08-01 08:31:00,2.30293,2.30293,2.3025,2.30282,60200000.0
2006-08-01 08:32:00,2.30281,2.30281,2.30245,2.30245,30200000.0
2006-08-01 08:33:00,2.30245,2.30245,2.3022,2.30225,25100000.0
2006-08-01 08:34:00,2.30246,2.30253,2.30236,2.30237,57100000.0
2006-08-01 08:35:00,2.30226,2.30226,2.302,2.302,13100000.0
2006-08-01 08:36:00,2.30202,2.30231,2.30195,2.30231,35100000.0
2006-08-01 08:37:00,2.30245,2.30257,2.30235,2.30257,61300000.0
2006-08-01 08:38:00,2.3026,2.30271,2.30242,2.30266,59200000.0
2006-08-01 08:39:00,2.30296,2.3032,2.30279,2.3032,48100000.0
2006-08-01 08:40:00,2.30311,2.30311,2.30297,2.30311,32500000.0
2006-08-01 08:41:00,2.30306,2.30328,2.30298,2.30303,36500000.0
2006-08-01 08:42:00,2.30295,2.30324,2.30295,2.3032,33800000.0
2006-08-01 08:43:00,2.30316,2.30343,2.30316,2.30326,32100000.0
2006-08-01 08:44:00,2.30321,2.30321,2.30299,2.30316,21200000.0
2006-08-01 08:45:00,2.30317,2.30326,2.30302,2.30302,37300000.0
2006-08-01 08:46:00,2.30292,2.30292,2.30264,2.30267,23200000.0
2006-08-01 08:47:00,2.30264,2.3027,2.30241,2.30261,60100001.0
2006-08-01 08:48:00,2.30256,2.30273,2.30236,2.30257,25500000.0
2006-08-01 08:49:00,2.30263,2.30278,2.30257,2.30275,69600000.0
2006-08-01 08:50:00,2.30249,2.30271,2.30244,2.30268,26300000.0
2006-08-01 08:51:00,2.30267,2.30293,2.30234,2.30234,36500000.0
2006-08-01 08:52:00,2.30241,2.30259,2.30232,2.30248,43300000.0
2006-08-01 08:53:00,2.3026,2.30291,2.30258,2.30258,30600000.0
2006-08-01 08:54:00,2.3024,2.30262,2.3021,2.30228,39200000.0
2006-08-01 08:55:00,2.30256,2.30277,2.30256,2.3027,20200000.0
2006-08-01 08:56:00,2.30261,2.30286,2.30261,2.30274,21400000.0
2006-08-01 08:57:00,2.30278,2.30308,2.30264,2.30308,31400000.0
2006-08-01 08:58:00,2.30316,2.30316,2.30259,2.30286,41800000.0
2006-08-01 08:59:00,2.30268,2.30298,2.30266,2.3029,37800000.0
2006-08-01 09:00:00,2.30276,2.30296,2.30274,2.30296,21400000.0
2006-08-01 09:01:00,2.30299,2.30299,2.30255,2.30255,19200000.0
2006-08-01 09:02:00,2.30252,2.30286,2.30241,2.30241,34700000.0
2006-08-01 09:03:00,2.30242,2.30243,2.30228,2.3023,66900000.0
2006-08-01 09:04:00,2.30227,2.30232,2.30218,2.30223,24100000.0
2006-08-01 09:05:00,2.30225,2.30248,2.30225,2.30237,16000000.0
2006-08-01 09:06:00,2.30236,2.30246,2.30231,2.30245,17700000.0
2006-08-01 09:07:00,2.30259,2.3027,2.3025,2.30263,41100000.0
2006-08-01 09:08:00,2.30255,2.30269,2.30241,2.30253,61100000.0
2006-08-01 09:09:00,2.30256,2.30282,2.3025,2.30279,25600000.0
2006-08-01 09:10:00,2.30275,2.30291,2.3026,2.3027,25400000.0
2006-08-01 09:11:00,2.30282,2.30304,2.30268,2.303,39900000.0
2006-08-01 09:12:00,2.30307,2.3031,2.303,2.303,48100000.0
2006-08-01 09:13:00,2.30312,2.30312,2.30294,2.30303,45100000.0
2006-08-01 09:14:00,2.30298,2.3031,2.30298,2.30307,38200000.0
2006-08-01 09:15:00,2.30288,2.30322,2.30288,2.30322,23500000.0
2006-08-01 09:16:00,2.3032,2.30323,2.30301,2.30315,54000000.0
2006-08-01 09:17:00,2.30324,2.30338,2.30324,2.30325,23700000.0
2006-08-01 09:18:00,2.30314,2.30337,2.30314,2.30325,26000000.0
2006-08-01 09:19:00,2.30327,2.30342,2.30305,2.30305,35900000.0
2006-08-01 09:20:00,2.30315,2.30315,2.30299,2.30299,31100000.0
2006-08-01 09:21:00,2.30315,2.30315,2.30271,2.30271,18100000.0
2006-08-01 09:22:00,2.3027,2.3027,2.30199,2.30199,65600000.0
2006-08-01 09:23:00,2.30217,2.30243,2.30217,2.30243,53000000.0
2006-08-01 09:24:00,2.30226,2.30248,2.30206,2.30248,48100000.0
2006-08-01 09:25:00,2.30233,2.30233,2.30222,2.30228,19200000.0
2006-08-01 09:26:00,2.30231,2.30231,2.30215,2.30215,35100000.0
2006-08-01 09:27:00,2.30241,2.30241,2.30228,2.30236,20800000.0
2006-08-01 09:28:00,2.30243,2.30305,2.30238,2.30295,29200000.0
2006-08-01 09:29:00,2.30286,2.30286,2.30268,2.30278,29000000.0
2006-08-01 09:30:00,2.30272,2.30288,2.30252,2.30272,36900000.0
2006-08-01 09:31:00,2.30282,2.30301,2.30273,2.30296,35800000.0
2006-08-01 09:32:00,2.30323,2.30338,2.30308,2.30327,38600000.0
2006-08-01 09:33:00,2.30325,2.30335,2.30305,2.30315,40800000.0
2006-08-01 09:34:00,2.30295,2.30295,2.30267,2.3027,32200000.0
2006-08-01 09:35:00,2.30268,2.30289,2.30268,2.30278,57000000.0
2006-08-01 09:36:00,2.3028,2.3028,2.30252,2.30268,28200000.0
2006-08-01 09:37:00,2.3028,2.30281,2.30253,2.30253,17900000.0
2006-08-01 09:38:00,2.30256,2.30288,2.30256,2.30288,14400000.0
2006-08-01 09:39:00,2.30276,2.30301,2.30276,2.30284,40800000.0
2006-08-01 09:40:00,2.30282,2.30309,2.30268,2.30288,30000000.0
2006-08-01 09:41:00,2.30291,2.30313,2.30291,2.30312,12900000.0
2006-08-01 09:42:00,2.30297,2.3031,2.30297,2.30303,37900000.0
2006-08-01 09:43:00,2.30303,2.30317,2.30303,2.30308,22600000.0
2006-08-01 09:44:00,2.30313,2.30334,2.30303,2.30329,29200000.0
2006-08-01 09:45:00,2.30321,2.30334,2.30313,2.30313,32900000.0
2006-08-01 09:46:00,2.3031,2.30321,2.30306,2.30319,23200000.0
2006-08-01 09:47:00,2.30301,2.30303,2.30297,2.30297,38600000.0
2006-08-01 09:48:00,2.30304,2.30316,2.30299,2.30316,49300000.0
2006-08-01 09:49:00,2.30325,2.30325,2.30294,2.30304,14500000.0
2006-08-01 09:50:00,2.30303,2.30333,2.30303,2.30325,17000000.0
2006-08-01 09:51:00,2.30346,2.30346,2.30313,2.3032,27300000.0
2006-08-01 09:52:00,2.30335,2.30335,2.30292,2.30292,46200000.0
2006-08-01 09:53:00,2.30277,2.30291,2.30277,2.30281,44800000.0
2006-08-01 09:54:00,2.30282,2.30305,2.30282,2.30298,22800000.0
2006-08-01 09:55:00,2.30294,2.3031,2.3028,2.30293,47900000.0
2006-08-01 09:56:00,2.30288,2.303,2.30277,2.30286,32800000.0
2006-08-01 09:57:00,2.3029,2.30307,2.30282,2.30285,63499999.0
2006-08-01 09:58:00,2.30298,2.30302,2.30273,2.30302,24300000.0
2006-08-01 09:59:00,2.3032,2.3032,2.30287,2.303,20800000.0
2006-08-01 10:00:00,2.30293,2.30297,2.30281,2.30294,20100000.0
2006-08-01 10:01:00,2.30318,2.30318,2.30296,2.30302,15600000.0
2006-08-01 10:02:00,2.30315,2.30321,2.30309,2.30313,16200000.0
2006-08-01 10:03:00,2.30321,2.30321,2.30264,2.30264,38800000.0
2006-08-01 10:04:00,2.30295,2.30308,2.3028,2.30305,42300000.0
2006-08-01 10:05:00,2.30311,2.3032,2.30291,2.30291,26300000.0
2006-08-01 10:06:00,2.3029,2.30315,2.30276,2.30285,19800000.0
2006-08-01 10:07:00,2.30283,2.30287,2.30256,2.30256,41100000.0
2006-08-01 10:08:00,2.30261,2.30275,2.30261,2.30265,28900000.0
2006-08-01 10:09:00,2.30244,2.30256,2.30244,2.30256,26400000.0
2006-08-01 10:10:00,2.30268,2.30273,2.30249,2.30264,23300000.0
2006-08-01 10:11:00,2.30254,2.30266,2.30248,2.30262,16300000.0
2006-08-01 10:12:00,2.30261,2.3028,2.30261,2.30269,16800000.0
2006-08-01 10:13:00,2.30255,2.30275,2.30254,2.30269,45700000.0
2006-08-01 10:14:00,2.30266,2.30267,2.30246,2.30255,36400000.0
2006-08-01 10:15:00,2.30276,2.30283,2.30246,2.30246,23800000.0
2006-08-01 10:16:00,2.30242,2.30257,2.30232,2.30245,31600000.0
2006-08-01 10:17:00,2.30249,2.30261,2.30237,2.30249,46700001.0
2006-08-01 10:18:00,2.30225,2.30267,2.30225,2.30267,27700000.0
2006-08-01 10:19:00,2.30256,2.30264,2.30245,2.30245,34300000.0
2006-08-01 10:20:00,2.30254,2.3027,2.30253,2.30262,49000000.0
2006-08-01 10:21:00,2.30249,2.30266,2.30249,2.30266,34100000.0
2006-08-01 10:22:00,2.30267,2.30288,2.30264,2.3027,67000000.0
2006-08-01 10:23:00,2.30263,2.30286,2.30263,2.30266,30000000.0
2006-08-01 10:24:00,2.30268,2.30302,2.30264,2.30302,21400000.0
2006-08-01 10:25:00,2.30295,2.30311,2.30291,2.303,37600000.0
2006-08-01 10:26:00,2.30298,2.30299,2.30289,2.30299,20400000.0
2006-08-01 10:27:00,2.30297,2.30314,2.30297,2.30308,37400000.0
2006-08-01 10:28:00,2.30305,2.30316,2.30302,2.30316,31800000.0
2006-08-01 10:29:00,2.30322,2.30337,2.30286,2.30291,42500000.0
2006-08-01 10:30:00,2.30252,2.30252,2.30203,2.30251,24600000.0
2006-08-01 10:31:00,2.30238,2.3029,2.30221,2.30269,42000000.0
2006-08-01 10:32:00,2.30251,2.3029,2.30251,2.30277,42500000.0
2006-08-01 10:33:00,2.30296,2.30316,2.3028,2.30311,45600000.0
2006-08-01 10:34:00,2.30325,2.30339,2.30319,2.30324,47800000.0
2006-08-01 10:35:00,2.30353,2.3042,2.30353,2.3042,32900000.0
2006-08-01 10:36:00,2.30421,2.30437,2.30406,2.30429,46300000.0
2006-08-01 10:37:00,2.30454,2.30466,2.30435,2.30466,69399999.0
2006-08-01 10:38:00,2.30465,2.30509,2.30456,2.30462,56100000.0
2006-08-01 10:39:00,2.30457,2.30479,2.30448,2.30462,25900000.0
2006-08-01 10:40:00,2.30471,2.30471,2.30435,2.30435,40000000.0
2006-08-01 10:41:00,2.3044,2.30466,2.30432,2.30466,31000000.0
2006-08-01 10:42:00,2.30466,2.30469,2.30446,2.30447,42000000.0
2006-08-01 10:43:00,2.30439,2.30455,2.30438,2.30455,27500000.0
2006-08-01 10:44:00,2.30441,2.30458,2.30397,2.30397,58300000.0
2006-08-01 10:45:00,2.304,2.30445,2.3039,2.3043,46800000.0
2006-08-01 10:46:00,2.30443,2.30443,2.304,2.30405,42700000.0
2006-08-01 10:47:00,2.30408,2.30416,2.30405,2.30409,50800000.0
2006-08-01 10:48:00,2.30404,2.30475,2.30404,2.30469,37600000.0
2006-08-01 10:49:00,2.30451,2.30452,2.30434,2.30439,32100000.0
2006-08-01 10:50:00,2.30427,2.30427,2.30414,2.30424,24400000.0
2006-08-01 10:51:00,2.30413,2.30428,2.30397,2.30412,33400000.0
2006-08-01 10:52:00,2.30419,2.30429,2.30393,2.30397,34500000.0
2006-08-01 10:53:00,2.30399,2.30413,2.30394,2.30403,38600000.0
2006-08-01 10:54:00,2.30399,2.30416,2.30392,2.30396,47600001.0
2006-08-01 10:55:00,2.30391,2.30403,2.30378,2.30385,48000000.0
2006-08-01 10:56:00,2.3038,2.30403,2.30366,2.30375,18200000.0
2006-08-01 10:57:00,2.30366,2.30386,2.30342,2.30342,32100000.0
2006-08-01 10:58:00,2.3034,2.30341,2.30318,2.30318,35900000.0
2006-08-01 10:59:00,2.30311,2.30339,2.30297,2.30306,51400000.0
2006-08-01 11:00:00,2.30293,2.30315,2.30285,2.30302,32900000.0
2006-08-01 11:01:00,2.30289,2.30289,2.30257,2.30257,25200000.0
2006-08-01 11:02:00,2.30266,2.30302,2.30264,2.30302,27800000.0
2006-08-01 11:03:00,2.30283,2.30283,2.30249,2.30249,26300000.0
2006-08-01 11:04:00,2.30247,2.30254,2.30242,2.30242,41900000.0
2006-08-01 11:05:00,2.30231,2.30231,2.30184,2.30184,35100000.0
2006-08-01 11:06:00,2.30211,2.30239,2.30209,2.30239,29600000.0
2006-08-01 11:07:00,2.30229,2.30242,2.30229,2.30235,38300000.0
2006-08-01 11:08:00,2.30231,2.30249,2.3023,2.30232,17600000.0
2006-08-01 11:09:00,2.30228,2.30233,2.30215,2.30215,17400000.0
2006-08-01 11:10:00,2.30205,2.30235,2.30205,2.30205,29600000.0
2006-08-01 11:11:00,2.30212,2.30228,2.30208,2.30228,24100000.0
2006-08-01 11:12:00,2.3024,2.30244,2.30238,2.30242,14300000.0
2006-08-01 11:13:00,2.3023,2.3023,2.30204,2.30211,43500000.0
2006-08-01 11:14:00,2.30233,2.30259,2.30233,2.30259,50900000.0
2006-08-01 11:15:00,2.30269,2.3028,2.30258,2.30278,60600000.0
2006-08-01 11:16:00,2.3026,2.30271,2.30252,2.30254,27300000.0
2006-08-01 11:17:00,2.30259,2.30263,2.30255,2.30263,35100000.0
2006-08-01 11:18:00,2.3027,2.30278,2.30267,2.30278,20300000.0
2006-08-01 11:19:00,2.30262,2.30265,2.30254,2.30265,29700000.0
2006-08-01 11:20:00,2.30261,2.30261,2.30233,2.30238,36200000.0
2006-08-01 11:21:00,2.30227,2.3024,2.30214,2.30228,40300000.0
2006-08-01 11:22:00,2.3021,2.30246,2.3021,2.30232,25100000.0
2006-08-01 11:23:00,2.30233,2.30233,2.30216,2.30216,49200000.0
2006-08-01 11:24:00,2.30232,2.30244,2.30227,2.30228,35900000.0
2006-08-01 11:25:00,2.30225,2.30242,2.30217,2.30224,46000000.0
2006-08-01 11:26:00,2.30225,2.3023,2.30222,2.30227,34000000.0
2006-08-01 11:27:00,2.30225,2.30235,2.30225,2.30225,34900000.0
2006-08-01 11:28:00,2.3023,2.3025,2.30228,2.3025,38700000.0
2006-08-01 11:29:00,2.30251,2.30252,2.30227,2.30232,55100000.0
2006-08-01 11:30:00,2.30234,2.30248,2.30233,2.30247,42000000.0
2006-08-01 11:31:00,2.30233,2.30242,2.30222,2.30222,43100000.0
2006-08-01 11:32:00,2.30232,2.30253,2.30232,2.30252,20800000.0
2006-08-01 11:33:00,2.30249,2.30274,2.30249,2.3027,46400000.0
2006-08-01 11:34:00,2.30268,2.30289,2.30266,2.30267,36600000.0
2006-08-01 11:35:00,2.30277,2.30294,2.3027,2.3027,26500000.0
2006-08-01 11:36:00,2.3028,2.30281,2.30237,2.30252,36300000.0
2006-08-01 11:37:00,2.30235,2.30235,2.30213,2.30225,23800000.0
2006-08-01 11:38:00,2.30202,2.30211,2.30185,2.30185,45500001.0
2006-08-01 11:39:00,2.30189,2.30209,2.30183,2.30183,51000000.0
2006-08-01 11:40:00,2.30168,2.3018,2.30159,2.3018,27500000.0
2006-08-01 11:41:00,2.30164,2.3019,2.30164,2.30184,28000000.0
2006-08-01 11:42:00,2.30188,2.30229,2.30188,2.30198,36200000.0
2006-08-01 11:43:00,2.30193,2.3022,2.30193,2.30201,42400000.0
2006-08-01 11:44:00,2.302,2.30208,2.30182,2.30208,28600000.0
2006-08-01 11:45:00,2.30208,2.30213,2.30195,2.30212,33400000.0
2006-08-01 11:46:00,2.3022,2.30239,2.30212,2.30222,30000000.0
2006-08-01 11:47:00,2.30222,2.30239,2.30219,2.3023,45500000.0
2006-08-01 11:48:00,2.30217,2.30226,2.30197,2.3021,66699998.0
2006-08-01 11:49:00,2.30219,2.30243,2.30219,2.30229,30000000.0
2006-08-01 11:50:00,2.30217,2.30242,2.30214,2.30231,35300000.0
2006-08-01 11:51:00,2.30235,2.30235,2.30213,2.30218,41900000.0
2006-08-01 11:52:00,2.30226,2.30239,2.30217,2.30239,22800000.0
2006-08-01 11:53:00,2.30232,2.3025,2.30223,2.30235,50199999.0
2006-08-01 11:54:00,2.30229,2.30233,2.30213,2.30213,49700001.0
2006-08-01 11:55:00,2.30205,2.30223,2.30164,2.30164,34900000.0
2006-08-01 11:56:00,2.30161,2.30183,2.30125,2.30125,42600000.0
2006-08-01 11:57:00,2.30119,2.30159,2.30119,2.30152,52600001.0
2006-08-01 11:58:00,2.30153,2.30157,2.30141,2.30145,32800000.0
2006-08-01 11:59:00,2.30145,2.30155,2.30132,2.30132,26700000.0
2006-08-01 12:00:00,2.30135,2.30145,2.30131,2.30133,51500001.0
2006-08-01 12:01:00,2.3013,2.30138,2.30118,2.30127,39900000.0
2006-08-01 12:02:00,2.30099,2.30099,2.30064,2.30065,18800000.0
2006-08-01 12:03:00,2.30054,2.30069,2.30046,2.30058,51499999.0
2006-08-01 12:04:00,2.30053,2.30081,2.30053,2.30081,23100000.0
2006-08-01 12:05:00,2.30095,2.30107,2.3008,2.30082,39300000.0
2006-08-01 12:06:00,2.30096,2.30103,2.30079,2.30103,35700000.0
2006-08-01 12:07:00,2.30093,2.30098,2.30081,2.30082,44200000.0
2006-08-01 12:08:00,2.30093,2.30112,2.30085,2.30105,35000000.0
2006-08-01 12:09:00,2.30108,2.30125,2.301,2.30105,28700000.0
2006-08-01 12:10:00,2.30117,2.30163,2.30117,2.30153,45799999.0
2006-08-01 12:11:00,2.30156,2.30156,2.30137,2.30137,23400000.0
2006-08-01 12:12:00,2.30142,2.30166,2.30142,2.30164,19300000.0
2006-08-01 12:13:00,2.30148,2.30162,2.30145,2.30147,29900000.0
2006-08-01 12:14:00,2.30148,2.30148,2.30134,2.30138,45000000.0
2006-08-01 12:15:00,2.30128,2.30134,2.30106,2.30119,38100000.0
2006-08-01 12:16:00,2.30111,2.30137,2.30111,2.30112,48200000.0
2006-08-01 12:17:00,2.30111,2.30111,2.3009,2.30094,30300000.0
2006-08-01 12:18:00,2.30107,2.30107,2.30079,2.30102,64600000.0
2006-08-01 12:19:00,2.30107,2.30116,2.30098,2.30098,25800000.0
2006-08-01 12:20:00,2.30099,2.3011,2.30089,2.30105,23400000.0
2006-08-01 12:21:00,2.30101,2.30115,2.30097,2.30097,26900000.0
2006-08-01 12:22:00,2.30101,2.30118,2.30092,2.30115,24600000.0
2006-08-01 12:23:00,2.30122,2.3013,2.301,2.3013,33100000.0
2006-08-01 12:24:00,2.30134,2.3015,2.30126,2.30139,24200000.0
2006-08-01 12:25:00,2.30147,2.30147,2.30118,2.30122,41500000.0
2006-08-01 12:26:00,2.30117,2.30128,2.30112,2.30115,37000000.0
2006-08-01 12:27:00,2.30117,2.30129,2.30105,2.30106,40200000.0
2006-08-01 12:28:00,2.30107,2.30126,2.30099,2.30126,30100000.0
2006-08-01 12:29:00,2.30127,2.30127,2.30097,2.301,41000000.0
2006-08-01 12:30:00,2.30108,2.30108,2.30089,2.30105,41100000.0
2006-08-01 12:31:00,2.30101,2.30111,2.30093,2.30098,14200000.0
2006-08-01 12:32:00,2.30097,2.301,2.30086,2.301,30600000.0
2006-08-01 12:33:00,2.30078,2.30088,2.30053,2.30061,15200000.0
2006-08-01 12:34:00,2.30065,2.30065,2.3006,2.3006,11600000.0
2006-08-01 12:35:00,2.30056,2.30097,2.30056,2.30097,6100000.0
2006-08-01 12:36:00,2.30085,2.30095,2.30069,2.30079,37700000.0
2006-08-01 12:37:00,2.30082,2.30103,2.30082,2.30097,34000000.0
2006-08-01 12:38:00,2.30101,2.30112,2.30101,2.30108,27800000.0
2006-08-01 12:39:00,2.30099,2.30099,2.30079,2.30088,30400000.0
2006-08-01 12:40:00,2.30084,2.30112,2.30081,2.30091,30700000.0
2006-08-01 12:41:00,2.3009,2.30107,2.3008,2.30084,40900000.0
2006-08-01 12:42:00,2.30082,2.30093,2.30078,2.30089,67100000.0
2006-08-01 12:43:00,2.30091,2.30111,2.30073,2.30073,15600000.0
2006-08-01 12:44:00,2.30077,2.30088,2.30014,2.30014,28500000.0
2006-08-01 12:45:00,2.29981,2.29997,2.29951,2.29965,28400000.0
2006-08-01 12:46:00,2.29935,2.29961,2.2992,2.29961,45500001.0
2006-08-01 12:47:00,2.29966,2.29981,2.29952,2.29962,38000000.0
2006-08-01 12:48:00,2.29973,2.29998,2.29973,2.2999,42700000.0
2006-08-01 12:49:00,2.29993,2.29993,2.29957,2.29977,48200000.0
2006-08-01 12:50:00,2.29978,2.29982,2.29936,2.29982,46400000.0
2006-08-01 12:51:00,2.29983,2.29993,2.29953,2.29953,29100000.0
2006-08-01 12:52:00,2.29962,2.29968,2.29957,2.29957,15800000.0
2006-08-01 12:53:00,2.2998,2.29982,2.29956,2.29971,67400000.0
2006-08-01 12:54:00,2.29962,2.29966,2.2987,2.2991,35900000.0
2006-08-01 12:55:00,2.29906,2.29906,2.29881,2.29891,38300000.0
2006-08-01 12:56:00,2.29881,2.29902,2.2987,2.2989,32200000.0
2006-08-01 12:57:00,2.29892,2.29903,2.29877,2.29883,20800000.0
2006-08-01 12:58:00,2.29897,2.29901,2.29869,2.29869,32000000.0
2006-08-01 12:59:00,2.29883,2.29915,2.29883,2.29906,42100000.0
2006-08-01 13:00:00,2.29895,2.29908,2.2988,2.29908,37700000.0
2006-08-01 13:01:00,2.2992,2.29947,2.29911,2.29932,49800000.0
2006-08-01 13:02:00,2.29944,2.29952,2.29935,2.29952,58400000.0
2006-08-01 13:03:00,2.29945,2.30023,2.29945,2.30003,35000000.0
2006-08-01 13:04:00,2.29998,2.29998,2.29981,2.29996,31400000.0
2006-08-01 13:05:00,2.30007,2.30007,2.29987,2.29987,31300000.0
2006-08-01 13:06:00,2.29974,2.29997,2.2997,2.29986,28600000.0
2006-08-01 13:07:00,2.29988,2.3001,2.29983,2.29983,67400000.0
2006-08-01 13:08:00,2.29973,2.29993,2.29948,2.29948,42200000.0
2006-08-01 13:09:00,2.29945,2.29969,2.29945,2.29962,16100000.0
2006-08-01 13:10:00,2.29947,2.29968,2.29934,2.29937,35400000.0
2006-08-01 13:11:00,2.29937,2.29974,2.29923,2.2997,31800000.0
2006-08-01 13:12:00,2.29963,2.29975,2.29947,2.29955,28400000.0
2006-08-01 13:13:00,2.29946,2.29956,2.29928,2.29941,35900000.0
2006-08-01 13:14:00,2.2994,2.2994,2.29901,2.29921,38900000.0
2006-08-01 13:15:00,2.29921,2.29938,2.29902,2.29938,30000000.0
2006-08-01 13:16:00,2.29918,2.29953,2.29917,2.29951,45500000.0
2006-08-01 13:17:00,2.29939,2.29949,2.29922,2.29933,45200000.0
2006-08-01 13:18:00,2.29944,2.29967,2.2992,2.29934,24800000.0
2006-08-01 13:19:00,2.29931,2.29966,2.29928,2.29958,36800000.0
2006-08-01 13:20:00,2.29957,2.29966,2.29945,2.2996,33900000.0
2006-08-01 13:21:00,2.29974,2.29974,2.29934,2.2995,27800000.0
2006-08-01 13:22:00,2.29959,2.29983,2.29956,2.29983,31900000.0
2006-08-01 13:23:00,2.29984,2.30021,2.29981,2.30018,41900000.0
2006-08-01 13:24:00,2.30015,2.30035,2.30001,2.30001,33600000.0
2006-08-01 13:25:00,2.30007,2.30011,2.29979,2.29999,45300000.0
2006-08-01 13:26:00,2.30004,2.3001,2.29987,2.30008,43500000.0
2006-08-01 13:27:00,2.29992,2.29992,2.29967,2.29985,35500000.0
2006-08-01 13:28:00,2.29976,2.30005,2.29976,2.29984,27200000.0
2006-08-01 13:29:00,2.29987,2.30003,2.29987,2.30003,37400000.0
2006-08-01 13:30:00,2.30002,2.30013,2.30002,2.30013,10300000.0
2006-08-01 13:31:00,2.29997,2.30009,2.29996,2.30006,30200000.0
2006-08-01 13:32:00,2.30006,2.3003,2.30005,2.3001,51600000.0
2006-08-01 13:33:00,2.30003,2.30017,2.29994,2.30005,37800000.0
2006-08-01 13:34:00,2.30001,2.30012,2.29978,2.29978,40900000.0
2006-08-01 13:35:00,2.29982,2.2999,2.29965,2.29987,34900000.0
2006-08-01 13:36:00,2.29993,2.30026,2.29983,2.30026,56500000.0
2006-08-01 13:37:00,2.30002,2.30018,2.2999,2.29995,43000000.0
2006-08-01 13:38:00,2.3001,2.30011,2.29976,2.29978,48400000.0
2006-08-01 13:39:00,2.29978,2.29989,2.29963,2.29975,49400000.0
2006-08-01 13:40:00,2.29968,2.29972,2.2996,2.29972,25800000.0
2006-08-01 13:41:00,2.29971,2.29988,2.29971,2.29971,39600000.0
2006-08-01 13:42:00,2.29969,2.29969,2.29928,2.29928,30400000.0
2006-08-01 13:43:00,2.29914,2.29955,2.29914,2.29947,47700000.0
2006-08-01 13:44:00,2.2996,2.29988,2.29934,2.29988,35100000.0
2006-08-01 13:45:00,2.30002,2.30004,2.29982,2.29985,33300000.0
2006-08-01 13:46:00,2.29995,2.29998,2.29981,2.29998,55799999.0
2006-08-01 13:47:00,2.29995,2.29995,2.29968,2.29979,29800000.0
2006-08-01 13:48:00,2.29985,2.30009,2.29982,2.29982,35100000.0
2006-08-01 13:49:00,2.29978,2.30003,2.29975,2.29978,30400000.0
2006-08-01 13:50:00,2.2997,2.29982,2.29965,2.29974,52800000.0
2006-08-01 13:51:00,2.29977,2.29989,2.29949,2.29949,18800000.0
2006-08-01 13:52:00,2.29974,2.29988,2.29956,2.29978,81800000.0
2006-08-01 13:53:00,2.29961,2.29962,2.29945,2.29945,39800000.0
2006-08-01 13:54:00,2.29943,2.2997,2.29943,2.2997,42100000.0
2006-08-01 13:55:00,2.29959,2.29974,2.29947,2.29948,50000000.0
2006-08-01 13:56:00,2.29918,2.2995,2.29914,2.29942,52300000.0
2006-08-01 13:57:00,2.2994,2.29955,2.29919,2.29944,17800000.0
2006-08-01 13:58:00,2.29942,2.29948,2.29921,2.29948,47800000.0
2006-08-01 13:59:00,2.29932,2.29932,2.29906,2.29906,17600000.0
2006-08-01 14:00:00,2.29912,2.29943,2.29908,2.29936,37100000.0
2006-08-01 14:01:00,2.29925,2.2994,2.29917,2.2994,37300000.0
2006-08-01 14:02:00,2.29923,2.29953,2.29923,2.29934,18100000.0
2006-08-01 14:03:00,2.29956,2.29956,2.29934,2.29946,39700000.0
2006-08-01 14:04:00,2.29955,2.29985,2.29955,2.29985,20000000.0
2006-08-01 14:05:00,2.29972,2.29972,2.29952,2.29953,20200000.0
2006-08-01 14:06:00,2.29924,2.29948,2.29916,2.29926,24700000.0
2006-08-01 14:07:00,2.29908,2.29926,2.29889,2.29889,27900000.0
2006-08-01 14:08:00,2.29887,2.29916,2.29874,2.29883,59700000.0
2006-08-01 14:09:00,2.29884,2.29901,2.2987,2.29884,19500000.0
2006-08-01 14:10:00,2.2989,2.29918,2.29883,2.29897,68400001.0
2006-08-01 14:11:00,2.29897,2.29922,2.29875,2.29904,55800000.0
2006-08-01 14:12:00,2.29941,2.29941,2.29879,2.29887,41400000.0
2006-08-01 14:13:00,2.29885,2.2989,2.29869,2.29869,15300000.0
2006-08-01 14:14:00,2.29879,2.29886,2.29849,2.29871,35600000.0
2006-08-01 14:15:00,2.29863,2.29887,2.29863,2.29877,25300000.0
2006-08-01 14:16:00,2.29872,2.29892,2.29857,2.29892,37600000.0
2006-08-01 14:17:00,2.29874,2.29896,2.29874,2.29881,32900000.0
2006-08-01 14:18:00,2.29907,2.2991,2.29894,2.29899,20100000.0
2006-08-01 14:19:00,2.29886,2.29913,2.29884,2.29892,58900001.0
2006-08-01 14:20:00,2.29895,2.29911,2.29875,2.29875,40900000.0
2006-08-01 14:21:00,2.29849,2.29855,2.29832,2.29832,37400000.0
2006-08-01 14:22:00,2.29847,2.29876,2.29833,2.29859,21600000.0
2006-08-01 14:23:00,2.29866,2.29887,2.29858,2.29887,32100000.0
2006-08-01 14:24:00,2.29888,2.29888,2.2987,2.29873,26200000.0
2006-08-01 14:25:00,2.29862,2.29886,2.29854,2.29855,17100000.0
2006-08-01 14:26:00,2.29835,2.29848,2.29826,2.29845,79900000.0
2006-08-01 14:27:00,2.29855,2.29868,2.29845,2.29867,24400000.0
2006-08-01 14:28:00,2.29852,2.29852,2.29808,2.29813,30200000.0
2006-08-01 14:29:00,2.29822,2.29839,2.29812,2.29829,49600000.0
2006-08-01 14:30:00,2.2984,2.29855,2.2983,2.29842,50000000.0
2006-08-01 14:31:00,2.29814,2.29814,2.2973,2.29757,31000000.0
2006-08-01 14:32:00,2.29773,2.29867,2.29754,2.29863,59300000.0
2006-08-01 14:33:00,2.29876,2.29922,2.29876,2.2991,37600000.0
2006-08-01 14:34:00,2.29892,2.29936,2.29892,2.29929,50300000.0
2006-08-01 14:35:00,2.29917,2.2992,2.29903,2.29905,27400000.0
2006-08-01 14:36:00,2.29924,2.30047,2.29924,2.30045,39100000.0
2006-08-01 14:37:00,2.3003,2.30122,2.30016,2.30116,45300000.0
2006-08-01 14:38:00,2.30134,2.30138,2.30058,2.30058,22100000.0
2006-08-01 14:39:00,2.3006,2.30075,2.30018,2.30022,71400000.0
2006-08-01 14:40:00,2.30041,2.30062,2.30031,2.30043,39000000.0
2006-08-01 14:41:00,2.30028,2.30059,2.30028,2.30044,31300000.0
2006-08-01 14:42:00,2.30067,2.30132,2.30067,2.30074,37100000.0
2006-08-01 14:43:00,2.30074,2.30101,2.30012,2.30101,45900000.0
2006-08-01 14:44:00,2.30113,2.30113,2.3006,2.30064,42800000.0
2006-08-01 14:45:00,2.30062,2.3007,2.30052,2.30056,52300000.0
2006-08-01 14:46:00,2.30063,2.30082,2.30058,2.30062,29900000.0
2006-08-01 14:47:00,2.3009,2.30118,2.30079,2.30086,22300000.0
2006-08-01 14:48:00,2.3012,2.30124,2.30102,2.30115,59900000.0
2006-08-01 14:49:00,2.30121,2.30143,2.30112,2.30129,28600000.0
2006-08-01 14:50:00,2.30116,2.30137,2.30094,2.30124,39300000.0
2006-08-01 14:51:00,2.30126,2.30127,2.30073,2.30073,20200000.0
2006-08-01 14:52:00,2.30084,2.30141,2.30072,2.30072,42300000.0
2006-08-01 14:53:00,2.30044,2.30074,2.30031,2.3004,34400000.0
2006-08-01 14:54:00,2.30002,2.30036,2.30001,2.30025,34700000.0
2006-08-01 14:55:00,2.30017,2.3006,2.30014,2.30048,43600000.0
2006-08-01 14:56:00,2.30073,2.3009,2.30065,2.30065,30100000.0
2006-08-01 14:57:00,2.30041,2.30075,2.30041,2.30075,39200000.0
2006-08-01 14:58:00,2.30083,2.30145,2.30077,2.30117,41700000.0
2006-08-01 14:59:00,2.3012,2.30167,2.3012,2.30167,26400000.0
2006-08-01 15:00:00,2.30189,2.30248,2.30189,2.30198,42100000.0
2006-08-01 15:01:00,2.30191,2.30205,2.30114,2.30114,32800000.0
2006-08-01 15:02:00,2.30124,2.30147,2.30124,2.30138,42000000.0
2006-08-01 15:03:00,2.30144,2.30146,2.30111,2.30146,41100000.0
2006-08-01 15:04:00,2.30132,2.30132,2.30093,2.30101,45000000.0
2006-08-01 15:05:00,2.30095,2.30139,2.30095,2.30117,50400000.0
2006-08-01 15:06:00,2.30114,2.30141,2.30112,2.30119,34200000.0
2006-08-01 15:07:00,2.30129,2.30141,2.30111,2.30131,39100000.0
2006-08-01 15:08:00,2.30145,2.30148,2.3012,2.30138,63000000.0
2006-08-01 15:09:00,2.30152,2.30172,2.30147,2.30154,23100000.0
2006-08-01 15:10:00,2.30149,2.30195,2.30141,2.30195,28500000.0
2006-08-01 15:11:00,2.30181,2.30192,2.30165,2.30179,32500000.0
2006-08-01 15:12:00,2.30186,2.30195,2.30166,2.30166,22000000.0
2006-08-01 15:13:00,2.30193,2.30208,2.3019,2.302,19500000.0
2006-08-01 15:14:00,2.30205,2.30205,2.30163,2.30188,19800000.0
2006-08-01 15:15:00,2.30211,2.30211,2.30185,2.30194,29600000.0
2006-08-01 15:16:00,2.30188,2.30188,2.30162,2.30171,37300000.0
2006-08-01 15:17:00,2.30189,2.302,2.30183,2.30198,55100000.0
2006-08-01 15:18:00,2.30197,2.30218,2.30184,2.302,38100000.0
2006-08-01 15:19:00,2.30187,2.30216,2.30187,2.30204,48300000.0
2006-08-01 15:20:00,2.30197,2.30197,2.30181,2.30193,20900000.0
2006-08-01 15:21:00,2.3018,2.30184,2.3018,2.30184,4800000.0
2006-08-01 15:22:00,2.30153,2.30186,2.30153,2.30186,46400000.0
2006-08-01 15:23:00,2.30163,2.30173,2.30158,2.30159,25200000.0
2006-08-01 15:24:00,2.30164,2.30181,2.30163,2.30173,33500000.0
2006-08-01 15:25:00,2.30164,2.30174,2.3015,2.3015,45500000.0
2006-08-01 15:26:00,2.30142,2.30157,2.30114,2.30122,37600000.0
2006-08-01 15:27:00,2.30123,2.3013,2.30104,2.30117,49499999.0
2006-08-01 15:28:00,2.30115,2.30143,2.30109,2.30121,55500000.0
2006-08-01 15:29:00,2.30112,2.30122,2.30112,2.30118,42700000.0
2006-08-01 15:30:00,2.30106,2.30146,2.30104,2.30145,22500000.0
2006-08-01 15:31:00,2.30148,2.30148,2.30109,2.30109,29300000.0
2006-08-01 15:32:00,2.30122,2.30155,2.30107,2.30155,23400000.0
2006-08-01 15:33:00,2.30144,2.30159,2.30129,2.30144,32200000.0
2006-08-01 15:34:00,2.30142,2.30142,2.30101,2.30101,19000000.0
2006-08-01 15:35:00,2.30098,2.30113,2.30085,2.30085,38100000.0
2006-08-01 15:36:00,2.30083,2.30086,2.30046,2.30046,38200000.0
2006-08-01 15:37:00,2.30086,2.30106,2.30066,2.30068,34700001.0
2006-08-01 15:38:00,2.30065,2.30076,2.30042,2.30042,55800000.0
2006-08-01 15:39:00,2.30051,2.30088,2.30036,2.30076,38200000.0
2006-08-01 15:40:00,2.30102,2.30117,2.30092,2.30098,29500000.0
2006-08-01 15:41:00,2.30098,2.30106,2.30088,2.30105,35400000.0
2006-08-01 15:42:00,2.30102,2.30143,2.30102,2.30143,37000000.0
2006-08-01 15:43:00,2.30147,2.30159,2.30118,2.30134,25600000.0
2006-08-01 15:44:00,2.30118,2.30143,2.30118,2.30124,26700000.0
2006-08-01 15:45:00,2.30131,2.30136,2.30114,2.30125,31800000.0
2006-08-01 15:46:00,2.30127,2.30162,2.30125,2.30148,24800000.0
2006-08-01 15:47:00,2.30142,2.30153,2.30116,2.30133,24200000.0
2006-08-01 15:48:00,2.30135,2.30135,2.30056,2.30056,58199999.0
2006-08-01 15:49:00,2.30068,2.30136,2.30068,2.30111,58099999.0
2006-08-01 15:50:00,2.3011,2.30111,2.30089,2.30107,41400000.0
2006-08-01 15:51:00,2.30096,2.30118,2.3008,2.30118,34400000.0
2006-08-01 15:52:00,2.30147,2.3017,2.30135,2.3017,38900000.0
2006-08-01 15:53:00,2.30163,2.30171,2.30139,2.30139,40400000.0
2006-08-01 15:54:00,2.30159,2.3019,2.30159,2.30182,34300000.0
2006-08-01 15:55:00,2.30191,2.30207,2.30185,2.30207,47200001.0
2006-08-01 15:56:00,2.30224,2.3025,2.30224,2.30236,27900000.0
2006-08-01 15:57:00,2.3025,2.30255,2.30228,2.30247,39000000.0
2006-08-01 15:58:00,2.30249,2.30272,2.30249,2.30268,37800000.0
2006-08-01 15:59:00,2.30273,2.3028,2.30265,2.3027,28700000.0
2006-08-01 16:00:00,2.30214,2.30315,2.30146,2.30315,36000000.0
2006-08-01 16:01:00,2.30362,2.30362,2.30293,2.30318,34900000.0
2006-08-01 16:02:00,2.30327,2.30331,2.30286,2.30307,26400000.0
2006-08-01 16:03:00,2.30305,2.30368,2.30303,2.3033,55500000.0
2006-08-01 16:04:00,2.30325,2.30356,2.30322,2.30322,32100000.0
2006-08-01 16:05:00,2.30308,2.30342,2.303,2.30313,31800000.0
2006-08-01 16:06:00,2.30297,2.3032,2.30269,2.30269,26500000.0
2006-08-01 16:07:00,2.30256,2.30355,2.30245,2.3035,17000000.0
2006-08-01 16:08:00,2.30344,2.30358,2.30305,2.30305,59700000.0
2006-08-01 16:09:00,2.30297,2.30326,2.30289,2.30318,35400000.0
2006-08-01 16:10:00,2.30326,2.30345,2.30313,2.30332,26800000.0
2006-08-01 16:11:00,2.30335,2.30375,2.30331,2.30375,37200000.0
2006-08-01 16:12:00,2.3036,2.30372,2.3035,2.3037,37700000.0
2006-08-01 16:13:00,2.30388,2.30407,2.30379,2.30379,19200000.0
2006-08-01 16:14:00,2.3039,2.30406,2.30377,2.30399,34400000.0
2006-08-01 16:15:00,2.30397,2.30397,2.30356,2.30364,23500000.0
2006-08-01 16:16:00,2.30361,2.30361,2.30312,2.3035,32300000.0
2006-08-01 16:17:00,2.30364,2.30406,2.30353,2.30406,29500000.0
2006-08-01 16:18:00,2.30402,2.30421,2.30369,2.3041,53800000.0
2006-08-01 16:19:00,2.30403,2.30485,2.3039,2.30471,40400000.0
2006-08-01 16:20:00,2.30482,2.3049,2.30436,2.30436,25500000.0
2006-08-01 16:21:00,2.30438,2.30466,2.30429,2.30443,25600000.0
2006-08-01 16:22:00,2.30472,2.30489,2.30421,2.30429,44900000.0
2006-08-01 16:23:00,2.30437,2.30527,2.30437,2.30519,37600000.0
2006-08-01 16:24:00,2.30508,2.30598,2.30504,2.30572,47600000.0
2006-08-01 16:25:00,2.30596,2.30596,2.30533,2.30585,36000000.0
2006-08-01 16:26:00,2.30597,2.30609,2.30559,2.30569,25100000.0
2006-08-01 16:27:00,2.30578,2.30596,2.30568,2.30591,42300000.0
2006-08-01 16:28:00,2.30609,2.30609,2.30569,2.3058,41600000.0
2006-08-01 16:29:00,2.30572,2.30604,2.30571,2.30575,20000000.0
2006-08-01 16:30:00,2.30569,2.30603,2.30525,2.30525,25600000.0
2006-08-01 16:31:00,2.30534,2.30549,2.30513,2.3053,47700001.0
2006-08-01 16:32:00,2.30545,2.30566,2.30542,2.30563,24600000.0
2006-08-01 16:33:00,2.30575,2.30585,2.30528,2.30533,27200000.0
2006-08-01 16:34:00,2.3053,2.30534,2.30511,2.30513,29200000.0
2006-08-01 16:35:00,2.30513,2.30534,2.30511,2.30534,28800000.0
2006-08-01 16:36:00,2.30534,2.30547,2.30534,2.30547,29500000.0
2006-08-01 16:37:00,2.3054,2.30554,2.30519,2.30536,26700000.0
2006-08-01 16:38:00,2.30532,2.30569,2.30497,2.30497,48000000.0
2006-08-01 16:39:00,2.30495,2.30512,2.30491,2.30503,33300000.0
2006-08-01 16:40:00,2.30528,2.30548,2.30525,2.30536,42600000.0
2006-08-01 16:41:00,2.30526,2.30558,2.30522,2.30533,29600000.0
2006-08-01 16:42:00,2.30529,2.30537,2.30523,2.30523,43000000.0
2006-08-01 16:43:00,2.30533,2.30535,2.30519,2.30524,40600000.0
2006-08-01 16:44:00,2.30505,2.30534,2.30505,2.30528,42000000.0
2006-08-01 16:45:00,2.30525,2.30525,2.30475,2.30477,56700000.0
2006-08-01 16:46:00,2.30479,2.30501,2.30473,2.30492,58300000.0
2006-08-01 16:47:00,2.305,2.30508,2.30495,2.30508,60900000.0
2006-08-01 16:48:00,2.30497,2.30508,2.30489,2.30489,46100000.0
2006-08-01 16:49:00,2.30495,2.30528,2.30491,2.30528,32400000.0
2006-08-01 16:50:00,2.30528,2.30528,2.30498,2.305,47000000.0
2006-08-01 16:51:00,2.30511,2.30551,2.30511,2.30542,43400000.0
2006-08-01 16:52:00,2.30555,2.30617,2.30555,2.30617,21100000.0
2006-08-01 16:53:00,2.30599,2.30599,2.30558,2.30559,14600000.0
2006-08-01 16:54:00,2.30563,2.30575,2.30533,2.30561,49600000.0
2006-08-01 16:55:00,2.3056,2.30583,2.30541,2.30541,36500000.0
2006-08-01 16:56:00,2.30558,2.30619,2.30558,2.30619,39000000.0
2006-08-01 16:57:00,2.3063,2.30654,2.30626,2.30645,32600000.0
2006-08-01 16:58:00,2.30651,2.30651,2.30619,2.30619,33600000.0
2006-08-01 16:59:00,2.30628,2.30719,2.30628,2.30719,28800000.0
2006-08-01 17:00:00,2.30723,2.30761,2.30709,2.30709,62500000.0
2006-08-01 17:01:00,2.30729,2.30735,2.30697,2.30702,29200000.0
2006-08-01 17:02:00,2.30687,2.30706,2.30683,2.30683,32100000.0
2006-08-01 17:03:00,2.30682,2.30696,2.30655,2.3067,37700000.0
2006-08-01 17:04:00,2.30661,2.30696,2.30661,2.30691,27200000.0
2006-08-01 17:05:00,2.30692,2.30692,2.30644,2.30666,72400000.0
2006-08-01 17:06:00,2.3066,2.3066,2.30627,2.30641,35400000.0
2006-08-01 17:07:00,2.30645,2.30645,2.30609,2.30627,17100000.0
2006-08-01 17:08:00,2.30621,2.30627,2.30592,2.30608,49900000.0
2006-08-01 17:09:00,2.30616,2.30617,2.30599,2.30617,29200000.0
2006-08-01 17:10:00,2.30638,2.30673,2.30638,2.30667,42300000.0
2006-08-01 17:11:00,2.30659,2.30678,2.3065,2.30666,37200000.0
2006-08-01 17:12:00,2.30674,2.30716,2.30674,2.30711,28300000.0
2006-08-01 17:13:00,2.30715,2.3074,2.30713,2.3073,24600000.0
2006-08-01 17:14:00,2.30723,2.30738,2.30716,2.30736,38700000.0
2006-08-01 17:15:00,2.30733,2.30772,2.30733,2.30772,32700000.0
2006-08-01 17:16:00,2.30779,2.30788,2.30761,2.30761,42700000.0
2006-08-01 17:17:00,2.30774,2.30788,2.30758,2.30758,36000000.0
2006-08-01 17:18:00,2.30731,2.30751,2.30722,2.30733,40700000.0
2006-08-01 17:19:00,2.3074,2.3074,2.30699,2.30704,16800000.0
2006-08-01 17:20:00,2.30706,2.30744,2.30702,2.30744,28300000.0
2006-08-01 17:21:00,2.30752,2.30775,2.30734,2.30755,46300000.0
2006-08-01 17:22:00,2.30739,2.30771,2.30738,2.30758,50400000.0
2006-08-01 17:23:00,2.30755,2.30811,2.30748,2.308,53100000.0
2006-08-01 17:24:00,2.30762,2.30782,2.3075,2.30775,29800000.0
2006-08-01 17:25:00,2.30769,2.30782,2.30711,2.30714,43100000.0
2006-08-01 17:26:00,2.30708,2.30737,2.30695,2.3071,32400000.0
2006-08-01 17:27:00,2.30683,2.30683,2.30633,2.30633,34400000.0
2006-08-01 17:28:00,2.30633,2.30658,2.30631,2.30658,36900000.0
2006-08-01 17:29:00,2.30657,2.30657,2.30627,2.30646,45500000.0
2006-08-01 17:30:00,2.3066,2.30683,2.30624,2.30624,65900000.0
2006-08-01 17:31:00,2.30607,2.30609,2.30581,2.30609,21200000.0
2006-08-01 17:32:00,2.30635,2.30641,2.3059,2.30609,45200000.0
2006-08-01 17:33:00,2.30624,2.30665,2.30624,2.30648,46400000.0
2006-08-01 17:34:00,2.30635,2.30664,2.30635,2.30651,31300000.0
2006-08-01 17:35:00,2.3067,2.3068,2.30651,2.30678,37600000.0
2006-08-01 17:36:00,2.30676,2.30701,2.30676,2.30699,44100000.0
2006-08-01 17:37:00,2.30665,2.30665,2.30617,2.30617,28300000.0
2006-08-01 17:38:00,2.30627,2.30643,2.30627,2.30643,29200000.0
2006-08-01 17:39:00,2.30629,2.30639,2.30597,2.30597,33400000.0
2006-08-01 17:40:00,2.30604,2.3063,2.30604,2.30627,14300000.0
2006-08-01 17:41:00,2.30632,2.30632,2.30531,2.30531,41300000.0
2006-08-01 17:42:00,2.30528,2.3055,2.30524,2.3055,30300000.0
2006-08-01 17:43:00,2.30545,2.30545,2.30506,2.30528,18500000.0
2006-08-01 17:44:00,2.30533,2.30543,2.305,2.30507,32500000.0
2006-08-01 17:45:00,2.30487,2.30519,2.30487,2.30512,41400000.0
2006-08-01 17:46:00,2.30493,2.30525,2.30479,2.30488,50000000.0
2006-08-01 17:47:00,2.3048,2.30522,2.3048,2.30522,47200000.0
2006-08-01 17:48:00,2.30505,2.30526,2.30501,2.30509,26900000.0
2006-08-01 17:49:00,2.30505,2.3052,2.30486,2.30496,26600000.0
2006-08-01 17:50:00,2.30494,2.30528,2.30483,2.30528,34400000.0
2006-08-01 17:51:00,2.30522,2.30534,2.30508,2.30525,25100000.0
2006-08-01 17:52:00,2.30486,2.30521,2.30473,2.30505,56900000.0
2006-08-01 17:53:00,2.30488,2.30521,2.30486,2.30502,23600000.0
2006-08-01 17:54:00,2.30492,2.30516,2.30457,2.30459,35700000.0
2006-08-01 17:55:00,2.30458,2.30458,2.30419,2.30454,25000000.0
2006-08-01 17:56:00,2.3048,2.3048,2.30415,2.30434,36400000.0
2006-08-01 17:57:00,2.30441,2.3047,2.30435,2.30463,42700000.0
2006-08-01 17:58:00,2.30467,2.30477,2.30454,2.30475,31100000.0
2006-08-01 17:59:00,2.30461,2.30486,2.30446,2.30446,34500000.0
2006-08-01 18:00:00,2.30443,2.30455,2.30427,2.30427,26000000.0
2006-08-01 18:01:00,2.30433,2.30468,2.30433,2.30445,311200000.0
2006-08-01 18:02:00,2.30451,2.30475,2.30432,2.30443,352200000.0
2006-08-01 18:03:00,2.30425,2.30442,2.30405,2.30406,420400000.0
2006-08-01 18:04:00,2.30393,2.30406,2.30262,2.30358,295599999.0
2006-08-01 18:05:00,2.30343,2.30362,2.30305,2.30335,252300000.0
2006-08-01 18:06:00,2.30339,2.30355,2.30306,2.30307,343200000.0
2006-08-01 18:07:00,2.30297,2.3036,2.30297,2.30353,355600000.0
2006-08-01 18:08:00,2.30342,2.30388,2.30337,2.30337,403500000.0
2006-08-01 18:09:00,2.3032,2.3032,2.30229,2.3031,346800000.0
2006-08-01 18:10:00,2.30325,2.3035,2.30298,2.30318,294800000.0
2006-08-01 18:11:00,2.30314,2.30355,2.30301,2.30324,249599999.0
2006-08-01 18:12:00,2.30298,2.30327,2.30194,2.30222,160000000.0
2006-08-01 18:13:00,2.30195,2.30257,2.30158,2.30158,167400000.0
2006-08-01 18:14:00,2.30167,2.30205,2.30153,2.30173,289900000.0
2006-08-01 18:15:00,2.30181,2.30242,2.30152,2.30172,304400000.0
2006-08-01 18:16:00,2.30163,2.30163,2.29892,2.30034,378899999.0
2006-08-01 18:17:00,2.30041,2.30079,2.30021,2.3003,223500000.0
2006-08-01 18:18:00,2.30038,2.30074,2.2999,2.30033,167499999.0
2006-08-01 18:19:00,2.3002,2.30069,2.30005,2.30015,261600001.0
2006-08-01 18:20:00,2.30012,2.30067,2.29978,2.30061,147400000.0
2006-08-01 18:21:00,2.30067,2.30077,2.30023,2.30044,221400000.0
2006-08-01 18:22:00,2.30042,2.30061,2.30014,2.30033,239300001.0
2006-08-01 18:23:00,2.30018,2.30037,2.29988,2.30033,321800002.0
2006-08-01 18:24:00,2.30049,2.30101,2.30038,2.3006,355400000.0
2006-08-01 18:25:00,2.30066,2.30075,2.30044,2.30071,282300000.0
2006-08-01 18:26:00,2.30069,2.30098,2.3004,2.3004,426599998.0
2006-08-01 18:27:00,2.30036,2.30078,2.30032,2.30078,270099999.0
2006-08-01 18:28:00,2.3008,2.3008,2.30046,2.30053,197300000.0
2006-08-01 18:29:00,2.30039,2.30098,2.30039,2.30074,231200000.0
2006-08-01 18:30:00,2.30075,2.30076,2.30042,2.30047,268400000.0
2006-08-01 18:31:00,2.30056,2.30081,2.30036,2.30071,153600000.0
2006-08-01 18:32:00,2.30064,2.30067,2.29998,2.30025,171000001.0
2006-08-01 18:33:00,2.30038,2.30061,2.30006,2.30028,336800000.0
2006-08-01 18:34:00,2.30042,2.30073,2.30036,2.30046,401400000.0
2006-08-01 18:35:00,2.30038,2.30051,2.29998,2.30019,155900000.0
2006-08-01 18:36:00,2.30008,2.30008,2.29975,2.29975,89300000.0
2006-08-01 18:37:00,2.29975,2.30011,2.29975,2.29999,94500000.0
2006-08-01 18:38:00,2.30003,2.30004,2.29974,2.2999,87400000.0
2006-08-01 18:39:00,2.29998,2.30031,2.29992,2.3002,145800000.0
2006-08-01 18:40:00,2.30037,2.30051,2.30027,2.30039,228899999.0
2006-08-01 18:41:00,2.3004,2.30053,2.3003,2.30052,150300001.0
2006-08-01 18:42:00,2.30066,2.30066,2.30025,2.30027,98000000.0
2006-08-01 18:43:00,2.30017,2.30022,2.29997,2.30005,102399999.0
2006-08-01 18:44:00,2.30013,2.30018,2.2999,2.29992,142400000.0
2006-08-01 18:45:00,2.29999,2.3002,2.29998,2.29998,72100000.0
2006-08-01 18:46:00,2.29986,2.29988,2.2997,2.29982,37400000.0
2006-08-01 18:47:00,2.29977,2.30026,2.29977,2.30026,30600000.0
2006-08-01 18:48:00,2.30016,2.30057,2.30016,2.30036,85800000.0
2006-08-01 18:49:00,2.30043,2.30043,2.30017,2.30037,25100000.0
2006-08-01 18:50:00,2.30033,2.30056,2.30033,2.30046,42300000.0
2006-08-01 18:51:00,2.30035,2.30058,2.30019,2.30023,177900000.0
2006-08-01 18:52:00,2.30023,2.30072,2.30023,2.30065,141200000.0
2006-08-01 18:53:00,2.30077,2.30105,2.30077,2.30087,137400000.0
2006-08-01 18:54:00,2.30079,2.3009,2.30071,2.30071,129200000.0
2006-08-01 18:55:00,2.3006,2.30067,2.30038,2.3005,166100000.0
2006-08-01 18:56:00,2.30052,2.30058,2.30009,2.30009,50700000.0
2006-08-01 18:57:00,2.30003,2.30042,2.29993,2.29998,96100000.0
2006-08-01 18:58:00,2.30012,2.30063,2.29999,2.30011,228800000.0
2006-08-01 18:59:00,2.30033,2.30068,2.30023,2.30064,221900002.0
2006-08-01 19:00:00,2.30061,2.30061,2.30014,2.3005,63200000.0
2006-08-01 19:01:00,2.30033,2.3005,2.30032,2.3005,36200000.0
2006-08-01 19:02:00,2.30057,2.3007,2.30041,2.30049,163800000.0
2006-08-01 19:03:00,2.30055,2.30098,2.30047,2.30062,67400000.0
2006-08-01 19:04:00,2.30063,2.30069,2.30059,2.30069,30100000.0
2006-08-01 19:05:00,2.30062,2.30062,2.30048,2.30051,69900000.0
2006-08-01 19:06:00,2.30035,2.30059,2.30013,2.30013,244200000.0
2006-08-01 19:07:00,2.3002,2.30041,2.30018,2.30031,167000000.0
2006-08-01 19:08:00,2.30046,2.3006,2.30025,2.30025,236199999.0
2006-08-01 19:09:00,2.30014,2.30029,2.29989,2.29989,120700000.0
2006-08-01 19:10:00,2.29994,2.30021,2.29994,2.3,77700000.0
2006-08-01 19:11:00,2.30006,2.30025,2.30006,2.30021,63800000.0
2006-08-01 19:12:00,2.30038,2.30065,2.30024,2.30065,40700000.0
2006-08-01 19:13:00,2.30083,2.30111,2.30083,2.30095,140700000.0
2006-08-01 19:14:00,2.30095,2.30097,2.30054,2.30063,112500001.0
2006-08-01 19:15:00,2.30063,2.30092,2.30061,2.30073,118400000.0
2006-08-01 19:16:00,2.3008,2.30083,2.30057,2.30058,34200000.0
2006-08-01 19:17:00,2.3006,2.30089,2.3006,2.30067,70800000.0
2006-08-01 19:18:00,2.30066,2.30081,2.30054,2.30058,116000000.0
2006-08-01 19:19:00,2.30058,2.30066,2.30039,2.3005,106500000.0
2006-08-01 19:20:00,2.30059,2.30067,2.30037,2.30052,145000000.0
2006-08-01 19:21:00,2.30049,2.30088,2.30048,2.30088,91000000.0
2006-08-01 19:22:00,2.30092,2.30099,2.30068,2.30075,46800000.0
2006-08-01 19:23:00,2.30062,2.30097,2.30062,2.30075,155700000.0
2006-08-01 19:24:00,2.30087,2.30104,2.30077,2.30102,84500000.0
2006-08-01 19:25:00,2.30097,2.30097,2.30084,2.3009,116599999.0
2006-08-01 19:26:00,2.30095,2.30118,2.30091,2.30117,147900000.0
2006-08-01 19:27:00,2.30128,2.30145,2.30112,2.30136,135700000.0
2006-08-01 19:28:00,2.30138,2.30143,2.30108,2.3014,75700000.0
2006-08-01 19:29:00,2.30127,2.30127,2.30108,2.30123,95200000.0
2006-08-01 19:30:00,2.30135,2.30135,2.30111,2.3013,210600000.0
2006-08-01 19:31:00,2.30134,2.30136,2.30108,2.30126,55300000.0
2006-08-01 19:32:00,2.30124,2.30145,2.30122,2.30145,121700000.0
2006-08-01 19:33:00,2.30149,2.30171,2.30133,2.30163,48300000.0
2006-08-01 19:34:00,2.30171,2.30171,2.3014,2.30142,110800000.0
2006-08-01 19:35:00,2.30138,2.30158,2.30108,2.30112,119200000.0
2006-08-01 19:36:00,2.30108,2.3015,2.30103,2.30112,129100000.0
2006-08-01 19:37:00,2.30123,2.30137,2.3011,2.30125,57600000.0
2006-08-01 19:38:00,2.30116,2.30149,2.30116,2.30135,23800000.0
2006-08-01 19:39:00,2.30113,2.30115,2.30086,2.30115,60500000.0
2006-08-01 19:40:00,2.30115,2.30122,2.30099,2.30121,124500000.0
2006-08-01 19:41:00,2.30128,2.30136,2.30108,2.30108,97800000.0
2006-08-01 19:42:00,2.30113,2.30137,2.30093,2.30123,75300000.0
2006-08-01 19:43:00,2.30128,2.30144,2.30128,2.30141,25900000.0
2006-08-01 19:44:00,2.30143,2.30153,2.3014,2.3014,69600000.0
2006-08-01 19:45:00,2.30129,2.30135,2.30109,2.30135,50600000.0
2006-08-01 19:46:00,2.30151,2.30151,2.30113,2.30121,93900000.0
2006-08-01 19:47:00,2.30131,2.30142,2.3013,2.30142,25300000.0
2006-08-01 19:48:00,2.30138,2.30168,2.30138,2.30147,81900000.0
2006-08-01 19:49:00,2.30158,2.30158,2.30115,2.30115,105400000.0
2006-08-01 19:50:00,2.30106,2.30114,2.30093,2.30109,82200000.0
2006-08-01 19:51:00,2.30115,2.30134,2.30106,2.30118,98200000.0
2006-08-01 19:52:00,2.30118,2.30133,2.30117,2.30125,78600000.0
2006-08-01 19:53:00,2.30118,2.30139,2.30113,2.30132,35100000.0
2006-08-01 19:54:00,2.3014,2.3014,2.30116,2.30116,90000001.0
2006-08-01 19:55:00,2.30118,2.30131,2.30118,2.3013,19400000.0
2006-08-01 19:56:00,2.30135,2.30135,2.30118,2.30125,76400000.0
2006-08-01 19:57:00,2.30128,2.30128,2.30107,2.30112,99800000.0
2006-08-01 19:58:00,2.3011,2.30132,2.3011,2.3012,112700000.0
2006-08-01 19:59:00,2.30128,2.30142,2.30118,2.30132,113200000.0
2006-08-01 20:00:00,2.3014,2.30169,2.30136,2.30157,74200000.0
2006-08-01 20:01:00,2.30157,2.30168,2.30135,2.30162,116799997.0
2006-08-01 20:02:00,2.30158,2.30173,2.30156,2.30158,51900000.0
2006-08-01 20:03:00,2.30153,2.30168,2.30146,2.30164,33800000.0
2006-08-01 20:04:00,2.30155,2.30167,2.30146,2.30166,52599999.0
2006-08-01 20:05:00,2.30162,2.30162,2.3014,2.3014,37500000.0
2006-08-01 20:06:00,2.30131,2.3015,2.30123,2.30133,29200000.0
2006-08-01 20:07:00,2.30148,2.30148,2.30131,2.30135,83600000.0
2006-08-01 20:08:00,2.30136,2.30152,2.30126,2.30134,79200000.0
2006-08-01 20:09:00,2.30127,2.30127,2.30104,2.30116,33300000.0
2006-08-01 20:10:00,2.30128,2.30128,2.30106,2.30108,19600000.0
2006-08-01 20:11:00,2.30105,2.3015,2.30105,2.3013,70700000.0
2006-08-01 20:12:00,2.30136,2.30153,2.30102,2.30116,147600000.0
2006-08-01 20:13:00,2.30106,2.30106,2.30065,2.30096,169600000.0
2006-08-01 20:14:00,2.30095,2.30095,2.30065,2.30065,81000000.0
2006-08-01 20:15:00,2.30068,2.30082,2.30029,2.30045,220000000.0
2006-08-01 20:16:00,2.30045,2.30065,2.30037,2.3006,138800000.0
2006-08-01 20:17:00,2.30067,2.30076,2.30061,2.30061,28000000.0
2006-08-01 20:18:00,2.30065,2.30076,2.3005,2.30056,74800000.0
2006-08-01 20:19:00,2.30059,2.30088,2.30058,2.30088,174300000.0
2006-08-01 20:20:00,2.30089,2.30096,2.30063,2.30077,205100000.0
2006-08-01 20:21:00,2.30075,2.30085,2.30058,2.30058,59700000.0
2006-08-01 20:22:00,2.30052,2.30061,2.30048,2.3005,86600000.0
2006-08-01 20:23:00,2.3005,2.30067,2.30048,2.30066,131200000.0
2006-08-01 20:24:00,2.30065,2.30069,2.30056,2.30056,48400000.0
2006-08-01 20:25:00,2.30047,2.30079,2.30047,2.30075,189100001.0
2006-08-01 20:26:00,2.30082,2.30085,2.30064,2.30068,132300000.0
2006-08-01 20:27:00,2.30059,2.30093,2.30048,2.30093,86700000.0
2006-08-01 20:28:00,2.30101,2.30134,2.30089,2.3013,229700000.0
2006-08-01 20:29:00,2.30131,2.30131,2.30076,2.30076,146900000.0
2006-08-01 20:30:00,2.30092,2.30123,2.30077,2.3008,372200000.0
2006-08-01 20:31:00,2.30063,2.3011,2.30063,2.30085,225000000.0
2006-08-01 20:32:00,2.30094,2.30098,2.30066,2.30081,381200002.0
2006-08-01 20:33:00,2.30068,2.30082,2.30043,2.30053,106600000.0
2006-08-01 20:34:00,2.30045,2.3006,2.30034,2.30034,122500000.0
2006-08-01 20:35:00,2.30037,2.30037,2.30016,2.3003,46100000.0
2006-08-01 20:36:00,2.3003,2.30046,2.30025,2.30046,44700000.0
2006-08-01 20:37:00,2.30038,2.30052,2.30029,2.30042,99900000.0
2006-08-01 20:38:00,2.30048,2.30068,2.30034,2.30048,145000000.0
2006-08-01 20:39:00,2.30053,2.30068,2.30052,2.30059,122200000.0
2006-08-01 20:40:00,2.30065,2.30076,2.30054,2.30075,190800000.0
2006-08-01 20:41:00,2.30089,2.30092,2.3008,2.30091,98000000.0
2006-08-01 20:42:00,2.30094,2.30108,2.30058,2.30069,54600000.0
2006-08-01 20:43:00,2.30076,2.30094,2.30074,2.30085,105899999.0
2006-08-01 20:44:00,2.30094,2.30104,2.30084,2.30104,194700000.0
2006-08-01 20:45:00,2.30107,2.30123,2.30063,2.30085,49300000.0
2006-08-01 20:46:00,2.30085,2.30085,2.30056,2.30056,41600001.0
2006-08-01 20:47:00,2.30056,2.3008,2.30056,2.30061,169799999.0
2006-08-01 20:48:00,2.30066,2.30095,2.30066,2.30079,176300000.0
2006-08-01 20:49:00,2.30078,2.30078,2.30051,2.30067,108400000.0
2006-08-01 20:50:00,2.30071,2.30097,2.3007,2.30073,191099999.0
2006-08-01 20:51:00,2.30082,2.30126,2.30082,2.30126,77900000.0
2006-08-01 20:52:00,2.30125,2.30133,2.30106,2.3011,149300000.0
2006-08-01 20:53:00,2.30114,2.30133,2.30111,2.30113,167700000.0
2006-08-01 20:54:00,2.30115,2.30125,2.30097,2.30098,144300000.0
2006-08-01 20:55:00,2.30088,2.30089,2.30081,2.30081,38300000.0
2006-08-01 20:56:00,2.30079,2.30094,2.30044,2.30068,207000000.0
2006-08-01 20:57:00,2.30068,2.30078,2.30036,2.30059,350800001.0
2006-08-01 20:58:00,2.30061,2.30084,2.30041,2.30053,188100000.0
2006-08-01 20:59:00,2.30061,2.30087,2.3005,2.30079,269200001.0
2006-08-01 21:00:00,2.30079,2.30097,2.30054,2.3008,272300000.0
2006-08-01 21:01:00,2.3009,2.30123,2.3009,2.30104,285000000.0
2006-08-01 21:02:00,2.30122,2.30149,2.30118,2.30134,105500000.0
2006-08-01 21:03:00,2.30141,2.30159,2.30128,2.30128,126500000.0
2006-08-01 21:04:00,2.30118,2.30118,2.30081,2.30081,61399999.0
2006-08-01 21:05:00,2.30077,2.30095,2.30077,2.30077,68200000.0
2006-08-01 21:06:00,2.30071,2.30071,2.30043,2.3007,71000000.0
2006-08-01 21:07:00,2.30075,2.30101,2.30072,2.30088,35800000.0
2006-08-01 21:08:00,2.30087,2.30095,2.30085,2.3009,25500000.0
2006-08-01 21:09:00,2.30094,2.301,2.30091,2.30099,30900000.0
2006-08-01 21:10:00,2.30103,2.30103,2.30095,2.30097,83100000.0
2006-08-01 21:11:00,2.30095,2.30108,2.30095,2.30101,121500000.0
2006-08-01 21:12:00,2.30097,2.30107,2.30096,2.30107,29600000.0
2006-08-01 21:13:00,2.30105,2.30121,2.30087,2.30087,135499999.0
2006-08-01 21:14:00,2.30103,2.30108,2.30078,2.30086,172300001.0
2006-08-01 21:15:00,2.3009,2.30122,2.3009,2.30102,161100000.0
2006-08-01 21:16:00,2.3011,2.30127,2.30098,2.30123,128699998.0
2006-08-01 21:17:00,2.30119,2.30119,2.30074,2.30093,120000000.0
2006-08-01 21:18:00,2.30095,2.30114,2.3009,2.30098,122700000.0
2006-08-01 21:19:00,2.30097,2.30098,2.30085,2.30086,74200000.0
2006-08-01 21:20:00,2.30099,2.30117,2.30088,2.30088,204499999.0
2006-08-01 21:21:00,2.30083,2.30098,2.30068,2.30086,215100000.0
2006-08-01 21:22:00,2.30098,2.30107,2.30079,2.3009,160300000.0
2006-08-01 21:23:00,2.30106,2.30106,2.30089,2.3009,111500000.0
2006-08-01 21:24:00,2.30089,2.3009,2.30076,2.30085,51800000.0
2006-08-01 21:25:00,2.3008,2.30088,2.3008,2.30085,65900000.0
2006-08-01 21:26:00,2.30087,2.30095,2.30073,2.30095,34600000.0
2006-08-01 21:27:00,2.30101,2.30101,2.30075,2.30084,50500000.0
2006-08-01 21:28:00,2.3008,2.3008,2.30053,2.3006,137900000.0
2006-08-01 21:29:00,2.30068,2.30079,2.30051,2.30052,68200000.0
2006-08-01 21:30:00,2.30064,2.30066,2.30058,2.30058,24300000.0
2006-08-01 21:31:00,2.30054,2.3008,2.30054,2.30066,21400000.0
2006-08-01 21:32:00,2.30072,2.3008,2.30046,2.30067,160700000.0
2006-08-01 21:33:00,2.3007,2.30096,2.3007,2.30074,69900000.0
2006-08-01 21:34:00,2.3008,2.30085,2.30053,2.30053,107700000.0
2006-08-01 21:35:00,2.30058,2.30074,2.30054,2.30057,40500000.0
2006-08-01 21:36:00,2.30056,2.30069,2.30056,2.30062,58000000.0
2006-08-01 21:37:00,2.30054,2.3006,2.3004,2.30052,56400000.0
2006-08-01 21:38:00,2.3005,2.3006,2.30044,2.3005,68900000.0
2006-08-01 21:39:00,2.30041,2.30041,2.29994,2.3002,18600000.0
2006-08-01 21:40:00,2.30031,2.30031,2.30005,2.3002,49000000.0
2006-08-01 21:41:00,2.30015,2.30029,2.30011,2.30025,40300000.0
2006-08-01 21:42:00,2.30023,2.30025,2.30006,2.30013,101100000.0
2006-08-01 21:43:00,2.30002,2.30019,2.29991,2.30014,91800000.0
2006-08-01 21:44:00,2.30031,2.30049,2.30014,2.30023,78500000.0
2006-08-01 21:45:00,2.3002,2.3002,2.29981,2.29981,101500000.0
2006-08-01 21:46:00,2.29987,2.30007,2.2997,2.29998,72300000.0
2006-08-01 21:47:00,2.3,2.30027,2.29986,2.29995,124500000.0
2006-08-01 21:48:00,2.29993,2.30017,2.29993,2.30007,32100000.0
2006-08-01 21:49:00,2.30012,2.30019,2.29999,2.30009,101100000.0
2006-08-01 21:50:00,2.30014,2.30014,2.29984,2.29986,39400000.0
2006-08-01 21:51:00,2.29988,2.29991,2.29975,2.29991,49600000.0
2006-08-01 21:52:00,2.29993,2.30006,2.29991,2.29998,110300000.0
2006-08-01 21:53:00,2.29999,2.3001,2.29984,2.29984,54100000.0
2006-08-01 21:54:00,2.29981,2.29985,2.29972,2.29972,22400000.0
2006-08-01 21:55:00,2.2998,2.3,2.29978,2.29995,77900000.0
2006-08-01 21:56:00,2.30002,2.30011,2.29996,2.30002,40000000.0
2006-08-01 21:57:00,2.29997,2.29997,2.29988,2.29995,32800000.0
2006-08-01 21:58:00,2.30002,2.30023,2.30002,2.30017,32000000.0
2006-08-01 21:59:00,2.30018,2.30018,2.29997,2.30012,146600000.0
2006-08-01 22:00:00,2.30003,2.30003,2.29972,2.29996,56100000.0
2006-08-01 22:01:00,2.29991,2.29991,2.29971,2.29971,26600000.0
2006-08-01 22:02:00,2.29973,2.3,2.29972,2.29974,91400000.0
2006-08-01 22:03:00,2.29975,2.29975,2.29961,2.29974,35000000.0
2006-08-01 22:04:00,2.29981,2.2999,2.29965,2.29989,87600000.0
2006-08-01 22:05:00,2.2999,2.29993,2.29983,2.29992,70500000.0
2006-08-01 22:06:00,2.3,2.3,2.29974,2.29974,24000000.0
2006-08-01 22:07:00,2.2997,2.2997,2.29954,2.29954,25400000.0
2006-08-01 22:08:00,2.29952,2.29957,2.29952,2.29953,41600000.0
2006-08-01 22:09:00,2.29954,2.29967,2.2995,2.29953,49000000.0
2006-08-01 22:10:00,2.29969,2.29978,2.29967,2.29977,34900000.0
2006-08-01 22:11:00,2.29984,2.29989,2.29975,2.29975,19700000.0
2006-08-01 22:12:00,2.2997,2.2997,2.29946,2.29947,58800000.0
2006-08-01 22:13:00,2.29944,2.29947,2.29924,2.29931,26000000.0
2006-08-01 22:14:00,2.29939,2.29953,2.29934,2.29953,34000000.0
2006-08-01 22:15:00,2.29943,2.29967,2.29942,2.29949,101800000.0
2006-08-01 22:16:00,2.29953,2.29971,2.29946,2.29951,136800000.0
2006-08-01 22:17:00,2.29962,2.29962,2.29939,2.2994,25900000.0
2006-08-01 22:18:00,2.29956,2.2997,2.29956,2.2996,15800000.0
2006-08-01 22:19:00,2.2995,2.29957,2.2994,2.29948,45200000.0
2006-08-01 22:20:00,2.29952,2.29955,2.29947,2.29947,34500000.0
2006-08-01 22:21:00,2.29949,2.29954,2.29942,2.29954,37300000.0
2006-08-01 22:22:00,2.29956,2.29968,2.29948,2.2995,133900000.0
2006-08-01 22:23:00,2.29948,2.29962,2.29948,2.29953,69000000.0
2006-08-01 22:24:00,2.29953,2.29955,2.2995,2.29953,18800000.0
2006-08-01 22:25:00,2.29965,2.29967,2.29952,2.29955,51800000.0
2006-08-01 22:26:00,2.29959,2.29959,2.29948,2.29948,24700000.0
2006-08-01 22:27:00,2.29944,2.29951,2.29931,2.29932,38100000.0
2006-08-01 22:28:00,2.29935,2.2995,2.29921,2.2995,41900000.0
2006-08-01 22:29:00,2.29948,2.29953,2.2994,2.29944,125400000.0
2006-08-01 22:30:00,2.29945,2.2999,2.29945,2.29974,123800000.0
2006-08-01 22:31:00,2.2998,2.29985,2.29977,2.29982,23300000.0
2006-08-01 22:32:00,2.29987,2.29987,2.29975,2.2998,29100000.0
2006-08-01 22:33:00,2.29983,2.29991,2.29975,2.29985,48000000.0
2006-08-01 22:34:00,2.2998,2.30001,2.29975,2.29995,62300000.0
2006-08-01 22:35:00,2.29989,2.30009,2.29989,2.29992,36300000.0
2006-08-01 22:36:00,2.29992,2.29992,2.29978,2.29978,35600000.0
2006-08-01 22:37:00,2.29974,2.29989,2.29971,2.29974,51400000.0
2006-08-01 22:38:00,2.29977,2.29981,2.29957,2.29957,35100000.0
2006-08-01 22:39:00,2.2995,2.29954,2.29941,2.29941,60400000.0
2006-08-01 22:40:00,2.2995,2.29965,2.29942,2.29963,39999999.0
2006-08-01 22:41:00,2.29959,2.29983,2.29959,2.29964,44800000.0
2006-08-01 22:42:00,2.29958,2.29973,2.29954,2.29954,63800000.0
2006-08-01 22:43:00,2.29952,2.29962,2.29943,2.29947,155900002.0
2006-08-01 22:44:00,2.29944,2.29957,2.29938,2.29954,55400000.0
2006-08-01 22:45:00,2.29958,2.29969,2.29952,2.29952,66900000.0
2006-08-01 22:46:00,2.2995,2.29957,2.29935,2.29957,83700001.0
2006-08-01 22:47:00,2.29966,2.29966,2.29951,2.29955,35300000.0
2006-08-01 22:48:00,2.29948,2.2996,2.29942,2.29949,76100000.0
2006-08-01 22:49:00,2.29955,2.29972,2.29942,2.29971,57300000.0
2006-08-01 22:50:00,2.29959,2.29959,2.29945,2.29945,19800000.0
2006-08-01 22:51:00,2.29945,2.29976,2.29941,2.29942,95000000.0
2006-08-01 22:52:00,2.29933,2.29948,2.29933,2.2994,58100000.0
2006-08-01 22:53:00,2.29939,2.29939,2.29934,2.29934,15400000.0
2006-08-01 22:54:00,2.2993,2.29949,2.29923,2.29949,34200000.0
2006-08-01 22:55:00,2.29952,2.29975,2.29952,2.29966,34200000.0
2006-08-01 22:56:00,2.29984,2.29984,2.29958,2.29958,19000000.0
2006-08-01 22:57:00,2.29971,2.29992,2.29971,2.29982,32000000.0
2006-08-01 22:58:00,2.29962,2.29992,2.29962,2.29977,63499999.0
2006-08-01 22:59:00,2.29975,2.29978,2.2997,2.29978,20400000.0
2006-08-01 23:00:00,2.29975,2.29982,2.29975,2.29982,7200000.0
2006-08-01 23:01:00,2.29934,2.29959,2.29896,2.29902,39300000.0
2006-08-01 23:02:00,2.29949,2.29981,2.29932,2.29981,27200000.0
2006-08-01 23:03:00,2.30007,2.30012,2.29918,2.29932,32500000.0
2006-08-01 23:04:00,2.29954,2.29979,2.29931,2.29941,34300000.0
2006-08-01 23:05:00,2.29954,2.29974,2.29908,2.29914,44700000.0
2006-08-01 23:06:00,2.29916,2.29969,2.29897,2.29917,35800000.0
2006-08-01 23:07:00,2.29942,2.29969,2.29903,2.29915,25700000.0
2006-08-01 23:08:00,2.29963,2.29971,2.29913,2.29931,44000000.0
2006-08-01 23:09:00,2.29928,2.29966,2.29913,2.29955,27600000.0
2006-08-01 23:10:00,2.29957,2.29988,2.29901,2.29901,26100000.0
2006-08-01 23:11:00,2.29898,2.29969,2.29898,2.2993,33300000.0
2006-08-01 23:12:00,2.29969,2.29983,2.2991,2.29924,28700000.0
2006-08-01 23:13:00,2.29938,2.2996,2.29925,2.29942,27000000.0
2006-08-01 23:14:00,2.29987,2.29987,2.29938,2.29939,32700000.0
2006-08-01 23:15:00,2.29963,2.29981,2.29929,2.29956,40100000.0
2006-08-01 23:16:00,2.29956,2.29973,2.29912,2.29946,38900000.0
2006-08-01 23:17:00,2.29971,2.29988,2.29936,2.29936,41800000.0
2006-08-01 23:18:00,2.30049,2.30055,2.29984,2.30055,56500000.0
2006-08-01 23:19:00,2.30013,2.30055,2.29989,2.30017,35700000.0
2006-08-01 23:20:00,2.30014,2.30059,2.29995,2.3005,32900000.0
2006-08-01 23:21:00,2.30067,2.30067,2.3001,2.30039,31800000.0
2006-08-01 23:22:00,2.30047,2.30047,2.29947,2.30009,32900000.0
2006-08-01 23:23:00,2.30022,2.30051,2.30002,2.30023,33700000.0
2006-08-01 23:24:00,2.30029,2.30036,2.30012,2.30012,24000000.0
2006-08-01 23:25:00,2.30009,2.30022,2.29992,2.30022,41400000.0
2006-08-01 23:26:00,2.3004,2.3004,2.30004,2.30004,23100000.0
2006-08-01 23:27:00,2.3,2.3001,2.29988,2.3001,19100000.0
2006-08-01 23:28:00,2.29981,2.29994,2.29977,2.29977,54700000.0
2006-08-01 23:29:00,2.29968,2.29992,2.29968,2.29992,11500000.0
2006-08-01 23:30:00,2.29992,2.30009,2.29971,2.30009,19200000.0
2006-08-01 23:31:00,2.30015,2.30026,2.30012,2.30012,25500000.0
2006-08-01 23:32:00,2.30027,2.30035,2.29998,2.29998,15300000.0
2006-08-01 23:33:00,2.29992,2.30024,2.29984,2.29984,33400000.0
2006-08-01 23:34:00,2.29989,2.30005,2.29989,2.29993,27900000.0
2006-08-01 23:35:00,2.29986,2.30003,2.29977,2.29987,49000000.0
2006-08-01 23:36:00,2.29982,2.29985,2.29982,2.29985,7200000.0
2006-08-01 23:37:00,2.29966,2.29985,2.29966,2.29979,12400000.0
2006-08-01 23:38:00,2.29984,2.29994,2.29977,2.29992,25800000.0
2006-08-01 23:39:00,2.29984,2.30013,2.29963,2.30006,35200000.0
2006-08-01 23:40:00,2.29987,2.29987,2.29977,2.29977,23800000.0
2006-08-01 23:41:00,2.29965,2.2997,2.29962,2.29962,29300000.0
2006-08-01 23:42:00,2.29971,2.29976,2.29961,2.29976,25400000.0
2006-08-01 23:43:00,2.29977,2.29977,2.29957,2.29957,15500000.0
2006-08-01 23:44:00,2.29989,2.29989,2.29989,2.29989,5200000.0
2006-08-01 23:45:00,2.29999,2.30004,2.29999,2.30004,6400000.0
2006-08-01 23:46:00,2.30013,2.3002,2.30005,2.3002,57400000.0
2006-08-01 23:47:00,2.29982,2.29988,2.29959,2.29976,24400000.0
2006-08-01 23:48:00,2.29968,2.29992,2.29947,2.29969,78400001.0
2006-08-01 23:49:00,2.29986,2.29986,2.29972,2.29972,7200000.0
2006-08-01 23:50:00,2.29975,2.29983,2.29964,2.29972,15400000.0
2006-08-01 23:51:00,2.29991,2.29996,2.29972,2.29983,48500000.0
2006-08-01 23:52:00,2.29976,2.29976,2.29955,2.29962,26200000.0
2006-08-01 23:53:00,2.29956,2.29973,2.29956,2.29969,23900000.0
2006-08-01 23:54:00,2.29985,2.2999,2.29977,2.29985,41400000.0
2006-08-01 23:55:00,2.29988,2.30015,2.29983,2.29983,23000000.0
2006-08-01 23:56:00,2.29989,2.29998,2.29983,2.29983,41200000.0
2006-08-01 23:57:00,2.29996,2.30016,2.29996,2.30016,7200000.0
2006-08-01 23:58:00,2.30032,2.30033,2.30011,2.30033,25600000.0
2006-08-01 23:59:00,2.3003,2.30042,2.30028,2.30042,19800000.0
2006-08-02 00:00:00,2.30027,2.30044,2.30027,2.30038,32200000.0
2006-08-02 00:01:00,2.30033,2.30043,2.30027,2.30027,14300000.0
2006-08-02 00:02:00,2.30036,2.30036,2.30023,2.30023,24500000.0
2006-08-02 00:03:00,2.30023,2.30023,2.3,2.3,16000000.0
2006-08-02 00:04:00,2.30001,2.30001,2.29982,2.29999,21800000.0
2006-08-02 00:05:00,2.29993,2.30005,2.2999,2.30005,37700000.0
2006-08-02 00:06:00,2.30001,2.30001,2.29984,2.29987,19000000.0
2006-08-02 00:07:00,2.2999,2.30011,2.29987,2.29995,24000000.0
2006-08-02 00:08:00,2.29995,2.29995,2.2996,2.2996,42200000.0
2006-08-02 00:09:00,2.29988,2.29988,2.29982,2.29984,24400000.0
2006-08-02 00:10:00,2.29973,2.29973,2.29973,2.29973,6400000.0
2006-08-02 00:11:00,2.29975,2.2998,2.29975,2.2998,5800000.0
2006-08-02 00:12:00,2.29989,2.3,2.29971,2.29975,31000000.0
2006-08-02 00:13:00,2.29987,2.30004,2.29978,2.29978,34400000.0
2006-08-02 00:14:00,2.2999,2.30021,2.2999,2.30015,21600000.0
2006-08-02 00:15:00,2.30009,2.30032,2.30002,2.30002,32600000.0
2006-08-02 00:16:00,2.30013,2.30013,2.29989,2.30004,21600000.0
2006-08-02 00:17:00,2.29997,2.30013,2.29984,2.29996,53400000.0
2006-08-02 00:18:00,2.29997,2.30003,2.29993,2.30003,35300000.0
2006-08-02 00:19:00,2.30017,2.30019,2.29994,2.30019,18400000.0
2006-08-02 00:20:00,2.30024,2.30024,2.29988,2.29988,14200000.0
2006-08-02 00:21:00,2.29982,2.30005,2.29982,2.29991,28100000.0
2006-08-02 00:22:00,2.29989,2.29997,2.2997,2.2997,33700000.0
2006-08-02 00:23:00,2.29972,2.3001,2.29972,2.29979,41100000.0
2006-08-02 00:24:00,2.3,2.30011,2.29985,2.29986,53400000.0
2006-08-02 00:25:00,2.29989,2.30005,2.29989,2.29999,30100000.0
2006-08-02 00:26:00,2.29996,2.3003,2.29996,2.3003,47900000.0
2006-08-02 00:27:00,2.30028,2.30038,2.30014,2.30038,35400000.0
2006-08-02 00:28:00,2.30027,2.30037,2.30013,2.30033,36300000.0
2006-08-02 00:29:00,2.30013,2.30013,2.29998,2.29998,16700000.0
2006-08-02 00:30:00,2.30001,2.30004,2.30001,2.30004,4700000.0
2006-08-02 00:31:00,2.30017,2.30041,2.30017,2.30041,21100000.0
2006-08-02 00:32:00,2.30038,2.30038,2.30028,2.30034,61100000.0
2006-08-02 00:33:00,2.30032,2.30036,2.30023,2.30023,26100000.0
2006-08-02 00:34:00,2.30014,2.30035,2.30008,2.30008,27900000.0
2006-08-02 00:35:00,2.30005,2.30022,2.29991,2.30013,43400000.0
2006-08-02 00:36:00,2.30008,2.30009,2.30008,2.30009,16400000.0
2006-08-02 00:37:00,2.30005,2.30005,2.29985,2.29985,21700000.0
2006-08-02 00:38:00,2.29989,2.29989,2.29953,2.29978,29500000.0
2006-08-02 00:39:00,2.29976,2.29999,2.29961,2.29999,20000000.0
2006-08-02 00:40:00,2.3002,2.30023,2.30005,2.3001,38300000.0
2006-08-02 00:41:00,2.30031,2.30034,2.30009,2.30023,19200000.0
2006-08-02 00:42:00,2.3004,2.30071,2.3004,2.30053,33600000.0
2006-08-02 00:43:00,2.30075,2.30075,2.30037,2.30055,47000000.0
2006-08-02 00:44:00,2.30054,2.30063,2.30048,2.30063,47400000.0
2006-08-02 00:45:00,2.30059,2.30075,2.30052,2.30062,39400000.0
2006-08-02 00:46:00,2.30038,2.3006,2.30025,2.30034,41800000.0
2006-08-02 00:47:00,2.30033,2.30059,2.3003,2.3003,40200000.0
2006-08-02 00:48:00,2.30038,2.30073,2.30031,2.30066,33500000.0
2006-08-02 00:49:00,2.30058,2.30063,2.3004,2.3004,25300000.0
2006-08-02 00:50:00,2.30037,2.30058,2.30027,2.3005,29900000.0
2006-08-02 00:51:00,2.30053,2.30071,2.30051,2.30071,36700000.0
2006-08-02 00:52:00,2.30056,2.30059,2.30036,2.30059,35800000.0
2006-08-02 00:53:00,2.3006,2.30078,2.3006,2.30074,47500001.0
2006-08-02 00:54:00,2.30081,2.30097,2.30081,2.30097,8500000.0
2006-08-02 00:55:00,2.30084,2.30106,2.30079,2.30079,36000000.0
2006-08-02 00:56:00,2.30075,2.3009,2.30063,2.30073,32700000.0
2006-08-02 00:57:00,2.30075,2.3009,2.30067,2.3009,30700000.0
2006-08-02 00:58:00,2.30072,2.3008,2.30062,2.30063,34600000.0
2006-08-02 00:59:00,2.30072,2.30078,2.30057,2.30077,17800000.0
2006-08-02 01:00:00,2.30072,2.30082,2.30056,2.30082,39800000.0
2006-08-02 01:01:00,2.30084,2.30086,2.30064,2.30082,20800000.0
2006-08-02 01:02:00,2.30053,2.30067,2.30049,2.30051,17600000.0
2006-08-02 01:03:00,2.30067,2.30081,2.30054,2.30054,41200000.0
2006-08-02 01:04:00,2.30062,2.30085,2.30062,2.30072,21600000.0
2006-08-02 01:05:00,2.30085,2.30085,2.3005,2.30055,33400000.0
2006-08-02 01:06:00,2.30045,2.30056,2.30043,2.30056,22600000.0
2006-08-02 01:07:00,2.3004,2.30066,2.30037,2.30066,29200000.0
2006-08-02 01:08:00,2.30055,2.30055,2.30033,2.30033,33000000.0
2006-08-02 01:09:00,2.3003,2.30043,2.3001,2.3001,18900000.0
2006-08-02 01:10:00,2.30019,2.30048,2.30019,2.30041,47900000.0
2006-08-02 01:11:00,2.30038,2.30053,2.30029,2.30047,33200000.0
2006-08-02 01:12:00,2.30034,2.30061,2.30023,2.30061,38800000.0
2006-08-02 01:13:00,2.30054,2.30054,2.30042,2.30042,18600000.0
2006-08-02 01:14:00,2.30036,2.30047,2.30027,2.30027,24000000.0
2006-08-02 01:15:00,2.30032,2.30048,2.30031,2.30037,24900000.0
2006-08-02 01:16:00,2.30042,2.30042,2.30018,2.30018,39600000.0
2006-08-02 01:17:00,2.30024,2.30048,2.30016,2.30036,33100000.0
2006-08-02 01:18:00,2.30042,2.30052,2.30033,2.30047,34500000.0
2006-08-02 01:19:00,2.30043,2.30044,2.30012,2.30034,31500000.0
2006-08-02 01:20:00,2.30018,2.30046,2.30018,2.30024,80699998.0
2006-08-02 01:21:00,2.30018,2.3003,2.30014,2.3003,22400000.0
2006-08-02 01:22:00,2.30029,2.30047,2.30024,2.30024,26200000.0
2006-08-02 01:23:00,2.30024,2.3004,2.30017,2.30037,28600000.0
2006-08-02 01:24:00,2.30048,2.30048,2.30047,2.30047,4000000.0
2006-08-02 01:25:00,2.30043,2.30043,2.30035,2.30035,7600000.0
2006-08-02 01:26:00,2.30026,2.30036,2.30024,2.30029,41000000.0
2006-08-02 01:27:00,2.30024,2.30034,2.3001,2.30023,67900000.0
2006-08-02 01:28:00,2.30026,2.30041,2.30026,2.30039,17400000.0
2006-08-02 01:29:00,2.30043,2.30043,2.30021,2.30021,22900000.0
2006-08-02 01:30:00,2.30022,2.3005,2.30022,2.30038,37200000.0
2006-08-02 01:31:00,2.3003,2.30033,2.30021,2.30033,25600000.0
2006-08-02 01:32:00,2.30025,2.30025,2.30001,2.30001,10000000.0
2006-08-02 01:33:00,2.29997,2.30007,2.29995,2.30005,32600000.0
2006-08-02 01:34:00,2.30005,2.30024,2.29999,2.30003,43900000.0
2006-08-02 01:35:00,2.30013,2.30047,2.30013,2.30047,18600000.0
2006-08-02 01:36:00,2.3005,2.30063,2.30037,2.30063,44300000.0
2006-08-02 01:37:00,2.30052,2.30071,2.30032,2.30032,26800000.0
2006-08-02 01:38:00,2.30027,2.30027,2.30012,2.30019,23100000.0
2006-08-02 01:39:00,2.3002,2.3006,2.3002,2.3004,36400000.0
2006-08-02 01:40:00,2.30054,2.30054,2.30031,2.30041,30700000.0
2006-08-02 01:41:00,2.3005,2.30052,2.30031,2.30052,49600000.0
2006-08-02 01:42:00,2.30041,2.30054,2.30032,2.30038,30200000.0
2006-08-02 01:43:00,2.30019,2.3003,2.30009,2.30009,37400000.0
2006-08-02 01:44:00,2.30017,2.30017,2.29972,2.29972,16000000.0
2006-08-02 01:45:00,2.2997,2.2999,2.2997,2.2999,7500000.0
2006-08-02 01:46:00,2.29997,2.30022,2.29997,2.3001,29700000.0
2006-08-02 01:47:00,2.30011,2.30011,2.29983,2.30002,20200000.0
2006-08-02 01:48:00,2.30017,2.30024,2.30011,2.30011,39800000.0
2006-08-02 01:49:00,2.30003,2.30016,2.30003,2.30011,31800000.0
2006-08-02 01:50:00,2.30003,2.3004,2.30003,2.3004,33100000.0
2006-08-02 01:51:00,2.30051,2.30051,2.3002,2.30023,22500000.0
2006-08-02 01:52:00,2.3002,2.30051,2.3002,2.30031,37000000.0
2006-08-02 01:53:00,2.30041,2.30085,2.30041,2.30085,19200000.0
2006-08-02 01:54:00,2.30084,2.30097,2.30079,2.30079,28200000.0
2006-08-02 01:55:00,2.30088,2.30101,2.30061,2.30081,39200000.0
2006-08-02 01:56:00,2.30076,2.30084,2.30072,2.30072,30000000.0
2006-08-02 01:57:00,2.3008,2.3008,2.30043,2.30051,41400000.0
2006-08-02 01:58:00,2.30049,2.30049,2.30036,2.30036,15300000.0
2006-08-02 01:59:00,2.30035,2.30091,2.30035,2.30084,46100000.0
2006-08-02 02:00:00,2.30086,2.3009,2.30057,2.30071,27800000.0
2006-08-02 02:01:00,2.30077,2.30086,2.30063,2.30082,49600000.0
2006-08-02 02:02:00,2.30073,2.30073,2.30033,2.30055,38500000.0
2006-08-02 02:03:00,2.30072,2.30088,2.30057,2.30057,13700000.0
2006-08-02 02:04:00,2.30075,2.30081,2.30066,2.30078,11600000.0
2006-08-02 02:05:00,2.30074,2.30107,2.30074,2.30104,56100001.0
2006-08-02 02:06:00,2.30077,2.30077,2.30056,2.30074,17800000.0
2006-08-02 02:07:00,2.30063,2.30081,2.30051,2.30081,42700000.0
2006-08-02 02:08:00,2.3009,2.3009,2.30038,2.30068,51000000.0
2006-08-02 02:09:00,2.30072,2.30072,2.30045,2.30059,39100000.0
2006-08-02 02:10:00,2.30075,2.30102,2.30059,2.30102,31700000.0
2006-08-02 02:11:00,2.3009,2.30121,2.3009,2.30113,15000000.0
2006-08-02 02:12:00,2.30133,2.30133,2.30099,2.30117,37800001.0
2006-08-02 02:13:00,2.30093,2.30093,2.30076,2.30081,22500000.0
2006-08-02 02:14:00,2.30097,2.30116,2.30097,2.30097,29900000.0
2006-08-02 02:15:00,2.30116,2.30123,2.30107,2.30123,14900000.0
2006-08-02 02:16:00,2.30121,2.30136,2.30114,2.30132,36300000.0
2006-08-02 02:17:00,2.30118,2.3013,2.30115,2.3013,23200000.0
2006-08-02 02:18:00,2.30141,2.30154,2.30136,2.30142,34600000.0
2006-08-02 02:19:00,2.30132,2.30158,2.30132,2.30158,19200000.0
2006-08-02 02:20:00,2.30172,2.30173,2.30136,2.30136,46000000.0
2006-08-02 02:21:00,2.30137,2.3015,2.30137,2.30139,24500000.0
2006-08-02 02:22:00,2.30144,2.30157,2.30129,2.30157,29900000.0
2006-08-02 02:23:00,2.30154,2.30174,2.30135,2.30135,30800000.0
2006-08-02 02:24:00,2.30152,2.30153,2.30148,2.30148,35700000.0
2006-08-02 02:25:00,2.30145,2.30169,2.30145,2.30159,16000000.0
2006-08-02 02:26:00,2.30158,2.30158,2.30133,2.30151,21000000.0
2006-08-02 02:27:00,2.30153,2.30164,2.30142,2.30164,25400000.0
2006-08-02 02:28:00,2.30181,2.30185,2.30153,2.30169,36900000.0
2006-08-02 02:29:00,2.30156,2.30179,2.30148,2.30148,30800000.0
2006-08-02 02:30:00,2.30157,2.30194,2.30157,2.30173,40200000.0
2006-08-02 02:31:00,2.30166,2.30177,2.30146,2.30177,40100000.0
2006-08-02 02:32:00,2.30167,2.30181,2.30159,2.30173,19200000.0
2006-08-02 02:33:00,2.30159,2.30159,2.30127,2.3014,17500000.0
2006-08-02 02:34:00,2.3014,2.3014,2.30105,2.30105,26200000.0
2006-08-02 02:35:00,2.30111,2.30135,2.30111,2.30114,33600000.0
2006-08-02 02:36:00,2.30125,2.30125,2.30085,2.30093,26800000.0
2006-08-02 02:37:00,2.30113,2.30113,2.30085,2.30089,41900000.0
2006-08-02 02:38:00,2.3009,2.3012,2.3009,2.30098,35100000.0
2006-08-02 02:39:00,2.30098,2.30098,2.30072,2.30086,18300000.0
2006-08-02 02:40:00,2.3008,2.30097,2.3008,2.30091,33000000.0
2006-08-02 02:41:00,2.30085,2.30098,2.30084,2.30087,31900000.0
2006-08-02 02:42:00,2.30076,2.30116,2.30076,2.30105,23200000.0
2006-08-02 02:43:00,2.30106,2.30106,2.30091,2.301,30800000.0
2006-08-02 02:44:00,2.30108,2.30108,2.30095,2.30095,2800000.0
2006-08-02 02:45:00,2.30095,2.30107,2.30095,2.30104,27400000.0
2006-08-02 02:46:00,2.30109,2.30116,2.30109,2.30116,13400000.0
2006-08-02 02:47:00,2.30143,2.30155,2.30119,2.30155,38400000.0
2006-08-02 02:48:00,2.30172,2.30184,2.30156,2.30175,48000000.0
2006-08-02 02:49:00,2.30156,2.30169,2.3014,2.30154,34200000.0
2006-08-02 02:50:00,2.30143,2.30148,2.30136,2.30142,32400000.0
2006-08-02 02:51:00,2.30148,2.30166,2.30148,2.30164,22400000.0
2006-08-02 02:52:00,2.30152,2.30162,2.30137,2.30158,21400000.0
2006-08-02 02:53:00,2.30174,2.30186,2.30155,2.30163,39900000.0
2006-08-02 02:54:00,2.30155,2.30171,2.30145,2.30161,33400000.0
2006-08-02 02:55:00,2.30164,2.30189,2.30164,2.30189,35400000.0
2006-08-02 02:56:00,2.30187,2.30187,2.30154,2.30165,21200000.0
2006-08-02 02:57:00,2.30161,2.30163,2.3014,2.30143,32500000.0
2006-08-02 02:58:00,2.3014,2.30147,2.3014,2.30144,26000000.0
2006-08-02 02:59:00,2.30142,2.30158,2.30137,2.30143,48100000.0
2006-08-02 03:00:00,2.30135,2.30149,2.30132,2.30132,27100000.0
2006-08-02 03:01:00,2.30121,2.3014,2.30119,2.3014,41800000.0
2006-08-02 03:02:00,2.30131,2.30131,2.30119,2.30119,21400000.0
2006-08-02 03:03:00,2.3012,2.30143,2.3012,2.30134,42800000.0
2006-08-02 03:04:00,2.30139,2.30159,2.30132,2.30154,44600000.0
2006-08-02 03:05:00,2.30134,2.30161,2.30134,2.3015,21200000.0
2006-08-02 03:06:00,2.3014,2.30155,2.30129,2.30132,35200000.0
2006-08-02 03:07:00,2.30145,2.30151,2.30131,2.30131,34300000.0
2006-08-02 03:08:00,2.30126,2.30126,2.30092,2.30115,35300000.0
2006-08-02 03:09:00,2.30118,2.30134,2.30111,2.30111,26800000.0
2006-08-02 03:10:00,2.30124,2.3013,2.3011,2.3011,49900000.0
2006-08-02 03:11:00,2.30124,2.30162,2.30124,2.3015,34800000.0
2006-08-02 03:12:00,2.3013,2.3013,2.3012,2.3012,20200000.0
2006-08-02 03:13:00,2.3011,2.30161,2.3011,2.30146,27300000.0
2006-08-02 03:14:00,2.30135,2.30151,2.30135,2.30151,22400000.0
2006-08-02 03:15:00,2.30152,2.30162,2.30141,2.30149,24300000.0
2006-08-02 03:16:00,2.30162,2.30162,2.30105,2.30105,22800000.0
2006-08-02 03:17:00,2.30099,2.30121,2.30091,2.30121,29800000.0
2006-08-02 03:18:00,2.30145,2.30145,2.30136,2.30136,16400000.0
2006-08-02 03:19:00,2.30131,2.30142,2.30129,2.30142,26700000.0
2006-08-02 03:20:00,2.30153,2.30161,2.30141,2.30161,39300000.0
2006-08-02 03:21:00,2.30141,2.30155,2.30137,2.30137,47200000.0
2006-08-02 03:22:00,2.3014,2.30157,2.30139,2.30139,20200000.0
2006-08-02 03:23:00,2.30137,2.30163,2.30137,2.30161,27200000.0
2006-08-02 03:24:00,2.30171,2.30171,2.30153,2.30157,43100000.0
2006-08-02 03:25:00,2.30152,2.30152,2.30148,2.30148,6000000.0
2006-08-02 03:26:00,2.30142,2.30161,2.30142,2.3016,17600000.0
2006-08-02 03:27:00,2.3016,2.30164,2.3016,2.30164,7100000.0
2006-08-02 03:28:00,2.30167,2.30171,2.3015,2.30154,19200000.0
2006-08-02 03:29:00,2.30156,2.30158,2.30153,2.30158,7600000.0
2006-08-02 03:30:00,2.30167,2.30167,2.30146,2.30154,22400000.0
2006-08-02 03:31:00,2.30151,2.30155,2.30146,2.30146,26200000.0
2006-08-02 03:32:00,2.3015,2.30177,2.3015,2.3017,55400000.0
2006-08-02 03:33:00,2.30178,2.30178,2.30135,2.30135,39200000.0
2006-08-02 03:34:00,2.3013,2.30134,2.30114,2.30134,38200000.0
2006-08-02 03:35:00,2.30133,2.30144,2.30133,2.30144,15800000.0
2006-08-02 03:36:00,2.30152,2.30169,2.30141,2.30152,52199999.0
2006-08-02 03:37:00,2.30157,2.30172,2.30147,2.30172,31000000.0
2006-08-02 03:38:00,2.30176,2.30198,2.3017,2.30178,37900000.0
2006-08-02 03:39:00,2.30153,2.30153,2.30147,2.30147,7800000.0
2006-08-02 03:40:00,2.30135,2.30161,2.30135,2.30161,29700000.0
2006-08-02 03:41:00,2.30159,2.30159,2.30137,2.30153,51600000.0
2006-08-02 03:42:00,2.30159,2.30159,2.30137,2.30155,28800000.0
2006-08-02 03:43:00,2.30162,2.30165,2.30137,2.30154,41300000.0
2006-08-02 03:44:00,2.30143,2.30157,2.30143,2.30152,42000000.0
2006-08-02 03:45:00,2.30149,2.30168,2.30149,2.30161,46100000.0
2006-08-02 03:46:00,2.30166,2.30174,2.30155,2.30155,43600000.0
2006-08-02 03:47:00,2.30181,2.30181,2.30161,2.30161,13400000.0
2006-08-02 03:48:00,2.30177,2.30194,2.30175,2.30175,18100000.0
2006-08-02 03:49:00,2.30165,2.30191,2.30165,2.30179,28200000.0
2006-08-02 03:50:00,2.30176,2.30195,2.30165,2.30187,34400000.0
2006-08-02 03:51:00,2.30208,2.30208,2.30183,2.30195,43300000.0
2006-08-02 03:52:00,2.30201,2.30201,2.30182,2.30197,32900000.0
2006-08-02 03:53:00,2.30189,2.30197,2.30169,2.30169,27300000.0
2006-08-02 03:54:00,2.30169,2.30185,2.30167,2.30173,30000000.0
2006-08-02 03:55:00,2.30201,2.30201,2.30185,2.30188,25900000.0
2006-08-02 03:56:00,2.30167,2.30167,2.30155,2.30161,32300000.0
2006-08-02 03:57:00,2.30166,2.30166,2.30135,2.30135,18400000.0
2006-08-02 03:58:00,2.30141,2.30164,2.30141,2.30164,35000000.0
2006-08-02 03:59:00,2.30154,2.30154,2.30137,2.30153,53099999.0
2006-08-02 04:00:00,2.30155,2.30164,2.3015,2.3015,39500000.0
2006-08-02 04:01:00,2.30164,2.30167,2.30146,2.30148,40900000.0
2006-08-02 04:02:00,2.3015,2.30168,2.30139,2.3015,47300000.0
2006-08-02 04:03:00,2.30148,2.30148,2.30131,2.30136,31400000.0
2006-08-02 04:04:00,2.30156,2.30178,2.30154,2.30178,40000000.0
2006-08-02 04:05:00,2.30153,2.30169,2.30148,2.30162,15100000.0
2006-08-02 04:06:00,2.30162,2.30192,2.30149,2.30192,39600000.0
2006-08-02 04:07:00,2.30198,2.30218,2.30198,2.30218,26900000.0
2006-08-02 04:08:00,2.30218,2.30227,2.30201,2.30201,7200000.0
2006-08-02 04:09:00,2.30201,2.30223,2.30201,2.30207,40100000.0
2006-08-02 04:10:00,2.30199,2.30223,2.30193,2.30206,15700000.0
2006-08-02 04:11:00,2.30207,2.30213,2.30194,2.3021,33700000.0
2006-08-02 04:12:00,2.302,2.30225,2.302,2.30212,30900000.0
2006-08-02 04:13:00,2.30188,2.30202,2.30188,2.30202,5000000.0
2006-08-02 04:14:00,2.30187,2.30193,2.30187,2.30193,8800000.0
2006-08-02 04:15:00,2.30166,2.30181,2.30166,2.30171,48699999.0
2006-08-02 04:16:00,2.30173,2.3019,2.30157,2.30168,34600000.0
2006-08-02 04:17:00,2.30183,2.30185,2.3018,2.3018,15200000.0
2006-08-02 04:18:00,2.3018,2.30185,2.30175,2.30177,15300000.0
2006-08-02 04:19:00,2.3018,2.3018,2.30157,2.30157,10800000.0
2006-08-02 04:20:00,2.30169,2.3017,2.30153,2.30153,18900000.0
2006-08-02 04:21:00,2.3015,2.30175,2.30139,2.30175,40800000.0
2006-08-02 04:22:00,2.30164,2.30172,2.30164,2.30172,23500000.0
2006-08-02 04:23:00,2.30161,2.30176,2.3016,2.30168,42600000.0
2006-08-02 04:24:00,2.30165,2.30166,2.30148,2.30148,48200000.0
2006-08-02 04:25:00,2.30163,2.30187,2.30152,2.30152,34600000.0
2006-08-02 04:26:00,2.30159,2.3018,2.30156,2.30156,34500000.0
2006-08-02 04:27:00,2.30159,2.30182,2.30159,2.3017,43100000.0
2006-08-02 04:28:00,2.30168,2.30168,2.30146,2.30146,14400000.0
2006-08-02 04:29:00,2.30156,2.30163,2.30134,2.30163,34200000.0
2006-08-02 04:30:00,2.30165,2.30176,2.30153,2.30164,54700000.0
2006-08-02 04:31:00,2.3017,2.30175,2.30156,2.30171,28700000.0
2006-08-02 04:32:00,2.30185,2.30201,2.30185,2.30201,47200000.0
2006-08-02 04:33:00,2.30187,2.30187,2.30164,2.30175,21100000.0
2006-08-02 04:34:00,2.30174,2.30191,2.30165,2.30165,46100000.0
2006-08-02 04:35:00,2.30153,2.30174,2.30153,2.3017,48200000.0
2006-08-02 04:36:00,2.30159,2.30169,2.30148,2.30167,47600000.0
2006-08-02 04:37:00,2.3019,2.3019,2.30176,2.3018,40100000.0
2006-08-02 04:38:00,2.30158,2.30158,2.3015,2.3015,6000000.0
2006-08-02 04:39:00,2.30143,2.30206,2.30143,2.30181,40300000.0
2006-08-02 04:40:00,2.30168,2.30195,2.30168,2.30191,27600000.0
2006-08-02 04:41:00,2.30211,2.30214,2.30187,2.30193,31700000.0
2006-08-02 04:42:00,2.30195,2.30195,2.30186,2.30189,28700000.0
2006-08-02 04:43:00,2.3019,2.3019,2.3017,2.3017,9500000.0
2006-08-02 04:44:00,2.30164,2.30196,2.30164,2.30177,25900000.0
2006-08-02 04:45:00,2.3017,2.3021,2.30165,2.30209,34800000.0
2006-08-02 04:46:00,2.30198,2.30202,2.30182,2.30182,31800000.0
2006-08-02 04:47:00,2.30176,2.30183,2.30162,2.30162,28400000.0
2006-08-02 04:48:00,2.30152,2.30158,2.30149,2.30149,35400000.0
2006-08-02 04:49:00,2.30155,2.30175,2.30155,2.30165,25400000.0
2006-08-02 04:50:00,2.3017,2.30183,2.3017,2.3018,29600000.0
2006-08-02 04:51:00,2.30175,2.30175,2.30143,2.30154,24300000.0
2006-08-02 04:52:00,2.30144,2.30145,2.3013,2.30134,33700000.0
2006-08-02 04:53:00,2.30146,2.30183,2.30146,2.30183,31699999.0
2006-08-02 04:54:00,2.30183,2.30183,2.30172,2.30172,10300000.0
2006-08-02 04:55:00,2.30185,2.30185,2.30161,2.30182,17600000.0
2006-08-02 04:56:00,2.30184,2.30184,2.30175,2.30175,11500000.0
2006-08-02 04:57:00,2.30175,2.30186,2.30169,2.30179,52700000.0
2006-08-02 04:58:00,2.30177,2.30185,2.30175,2.30185,9600000.0
2006-08-02 04:59:00,2.30175,2.30175,2.30173,2.30173,9400000.0
2006-08-02 05:00:00,2.30185,2.30185,2.30175,2.30177,21100000.0
2006-08-02 05:01:00,2.30194,2.30198,2.30175,2.30193,61300000.0
2006-08-02 05:02:00,2.30179,2.30205,2.3017,2.30205,36000000.0
2006-08-02 05:03:00,2.30207,2.30211,2.30203,2.30205,22800000.0
2006-08-02 05:04:00,2.30202,2.30218,2.30202,2.30218,8800000.0
2006-08-02 05:05:00,2.30219,2.30221,2.30206,2.30221,42400000.0
2006-08-02 05:06:00,2.30204,2.3022,2.30198,2.30204,37100000.0
2006-08-02 05:07:00,2.30212,2.30222,2.302,2.302,26000000.0
2006-08-02 05:08:00,2.30222,2.30238,2.30218,2.30222,19300000.0
2006-08-02 05:09:00,2.30205,2.30229,2.302,2.30225,20500000.0
2006-08-02 05:10:00,2.30217,2.30231,2.30215,2.30215,25500000.0
2006-08-02 05:11:00,2.30213,2.30232,2.30205,2.30223,18800000.0
2006-08-02 05:12:00,2.30197,2.30229,2.30178,2.3019,58500000.0
2006-08-02 05:13:00,2.30169,2.30202,2.30162,2.30202,40100000.0
2006-08-02 05:14:00,2.30205,2.30205,2.30186,2.302,36300000.0
2006-08-02 05:15:00,2.30208,2.30208,2.30207,2.30207,15000000.0
2006-08-02 05:16:00,2.30191,2.30233,2.30191,2.30233,28300000.0
2006-08-02 05:17:00,2.30245,2.3026,2.30233,2.30246,39500000.0
2006-08-02 05:18:00,2.30243,2.30268,2.30237,2.30241,38400000.0
2006-08-02 05:19:00,2.30243,2.3028,2.3024,2.3028,53200000.0
2006-08-02 05:20:00,2.3027,2.30289,2.30256,2.30276,68900000.0
2006-08-02 05:21:00,2.3026,2.30272,2.30247,2.30247,42100000.0
2006-08-02 05:22:00,2.30247,2.30263,2.30231,2.30248,29200000.0
2006-08-02 05:23:00,2.30253,2.30281,2.3025,2.30267,36700000.0
2006-08-02 05:24:00,2.30253,2.30271,2.30253,2.30255,38500000.0
2006-08-02 05:25:00,2.30248,2.30292,2.30248,2.30253,32600000.0
2006-08-02 05:26:00,2.30263,2.30287,2.30252,2.30252,34000000.0
2006-08-02 05:27:00,2.30241,2.30258,2.30238,2.30249,26600000.0
2006-08-02 05:28:00,2.30248,2.30265,2.30244,2.30263,24400000.0
2006-08-02 05:29:00,2.30275,2.30275,2.30262,2.30262,12800000.0
2006-08-02 05:30:00,2.30255,2.30265,2.30255,2.30265,9600000.0
2006-08-02 05:31:00,2.30225,2.30238,2.30225,2.3023,26300000.0
2006-08-02 05:32:00,2.30237,2.30253,2.30235,2.30235,24000000.0
2006-08-02 05:33:00,2.3024,2.3024,2.30232,2.30236,15200000.0
2006-08-02 05:34:00,2.30226,2.30243,2.30226,2.30228,25200000.0
2006-08-02 05:35:00,2.30238,2.30241,2.30216,2.30235,53600000.0
2006-08-02 05:36:00,2.30222,2.30237,2.3022,2.3022,37000000.0
2006-08-02 05:37:00,2.30229,2.30242,2.30217,2.30217,39399999.0
2006-08-02 05:38:00,2.30219,2.30238,2.30219,2.30231,23600000.0
2006-08-02 05:39:00,2.30226,2.30238,2.3022,2.30238,31400000.0
2006-08-02 05:40:00,2.30232,2.30262,2.30222,2.30222,43700000.0
2006-08-02 05:41:00,2.30226,2.30249,2.30226,2.3024,43200000.0
2006-08-02 05:42:00,2.30234,2.30236,2.30228,2.30234,37800000.0
2006-08-02 05:43:00,2.30226,2.30228,2.30211,2.30226,30300000.0
2006-08-02 05:44:00,2.30231,2.30242,2.30206,2.30231,44700000.0
2006-08-02 05:45:00,2.30229,2.30243,2.30213,2.30243,27500000.0
2006-08-02 05:46:00,2.30243,2.30257,2.30241,2.30242,20800000.0
2006-08-02 05:47:00,2.30247,2.30263,2.30247,2.30263,15100000.0
2006-08-02 05:48:00,2.30257,2.30257,2.30231,2.30246,40800000.0
2006-08-02 05:49:00,2.30246,2.30254,2.3024,2.30254,21900000.0
2006-08-02 05:50:00,2.30245,2.30259,2.30228,2.30244,57100000.0
2006-08-02 05:51:00,2.30244,2.30244,2.30233,2.30233,3900000.0
2006-08-02 05:52:00,2.30229,2.30249,2.30217,2.30217,38900000.0
2006-08-02 05:53:00,2.30215,2.3023,2.30215,2.30222,43000000.0
2006-08-02 05:54:00,2.30217,2.30232,2.30217,2.30224,40800000.0
2006-08-02 05:55:00,2.30215,2.30239,2.30215,2.30239,20200000.0
2006-08-02 05:56:00,2.30224,2.30224,2.30195,2.3021,20400000.0
2006-08-02 05:57:00,2.3021,2.3023,2.30196,2.3022,31100000.0
2006-08-02 05:58:00,2.30211,2.30248,2.30211,2.30215,32900000.0
2006-08-02 05:59:00,2.30223,2.30223,2.30209,2.30223,36100000.0
2006-08-02 06:00:00,2.30222,2.30237,2.30206,2.30209,33100000.0
2006-08-02 06:01:00,2.30223,2.30242,2.30215,2.30215,35600000.0
2006-08-02 06:02:00,2.30198,2.30228,2.30198,2.30222,15400000.0
2006-08-02 06:03:00,2.30214,2.3024,2.3021,2.3024,25300000.0
2006-08-02 06:04:00,2.30238,2.30253,2.30229,2.30244,43900000.0
2006-08-02 06:05:00,2.30237,2.30255,2.30237,2.30252,19000000.0
2006-08-02 06:06:00,2.30255,2.30265,2.30243,2.3025,57200000.0
2006-08-02 06:07:00,2.30246,2.30249,2.30232,2.30232,33900000.0
2006-08-02 06:08:00,2.30238,2.30241,2.30213,2.30223,27000000.0
2006-08-02 06:09:00,2.30223,2.30239,2.30213,2.30223,25300000.0
2006-08-02 06:10:00,2.3021,2.3021,2.30187,2.30208,37200000.0
2006-08-02 06:11:00,2.3021,2.30218,2.30205,2.30205,7200000.0
2006-08-02 06:12:00,2.30205,2.30233,2.30205,2.3021,29000000.0
2006-08-02 06:13:00,2.30204,2.30217,2.30204,2.30216,18600000.0
2006-08-02 06:14:00,2.30209,2.30222,2.30182,2.30182,35800000.0
2006-08-02 06:15:00,2.30185,2.3021,2.30178,2.302,42000000.0
2006-08-02 06:16:00,2.30215,2.30215,2.30183,2.3019,6500000.0
2006-08-02 06:17:00,2.3018,2.30222,2.3018,2.30222,17300000.0
2006-08-02 06:18:00,2.30228,2.30228,2.3019,2.3019,43100000.0
2006-08-02 06:19:00,2.30204,2.30216,2.30193,2.30193,39800000.0
2006-08-02 06:20:00,2.30204,2.30213,2.30184,2.30209,24700000.0
2006-08-02 06:21:00,2.30212,2.30218,2.30192,2.30205,40600000.0
2006-08-02 06:22:00,2.30195,2.30215,2.30184,2.30215,26600000.0
2006-08-02 06:23:00,2.30216,2.30218,2.30189,2.30189,31600000.0
2006-08-02 06:24:00,2.30198,2.30203,2.30186,2.30186,19200000.0
2006-08-02 06:25:00,2.3018,2.30202,2.3018,2.30188,27900000.0
2006-08-02 06:26:00,2.30211,2.30217,2.30194,2.30197,40300000.0
2006-08-02 06:27:00,2.30185,2.30186,2.30175,2.30186,36900000.0
2006-08-02 06:28:00,2.30187,2.30192,2.30171,2.30192,47800000.0
2006-08-02 06:29:00,2.30189,2.30197,2.30176,2.30184,50200000.0
2006-08-02 06:30:00,2.3021,2.30214,2.30198,2.30198,23200000.0
2006-08-02 06:31:00,2.30193,2.30221,2.3019,2.30205,53200000.0
2006-08-02 06:32:00,2.30204,2.30204,2.30164,2.30183,39200000.0
2006-08-02 06:33:00,2.30173,2.30178,2.30163,2.30174,68300000.0
2006-08-02 06:34:00,2.30187,2.30195,2.30184,2.30193,32200000.0
2006-08-02 06:35:00,2.30181,2.30196,2.30181,2.30196,42500000.0
2006-08-02 06:36:00,2.30179,2.30195,2.30179,2.30183,16400000.0
2006-08-02 06:37:00,2.30185,2.30197,2.3018,2.3018,24400000.0
2006-08-02 06:38:00,2.30175,2.30192,2.30163,2.30163,55600000.0
2006-08-02 06:39:00,2.30165,2.30176,2.3015,2.30154,13900000.0
2006-08-02 06:40:00,2.30156,2.30159,2.30153,2.30158,38300000.0
2006-08-02 06:41:00,2.30146,2.30146,2.30116,2.3012,37900001.0
2006-08-02 06:42:00,2.30132,2.30137,2.30132,2.30137,6800000.0
2006-08-02 06:43:00,2.30143,2.30145,2.30133,2.30138,21800000.0
2006-08-02 06:44:00,2.30132,2.3014,2.30128,2.30138,28500000.0
2006-08-02 06:45:00,2.3013,2.30145,2.3013,2.30143,46799999.0
2006-08-02 06:46:00,2.30145,2.3015,2.3013,2.30145,42700000.0
2006-08-02 06:47:00,2.30158,2.30166,2.30157,2.30157,35800000.0
2006-08-02 06:48:00,2.30155,2.30156,2.30152,2.30156,24800000.0
2006-08-02 06:49:00,2.30153,2.30157,2.30148,2.30148,16700000.0
2006-08-02 06:50:00,2.30134,2.30139,2.30124,2.30139,23200000.0
2006-08-02 06:51:00,2.30146,2.3015,2.30132,2.30138,45500000.0
2006-08-02 06:52:00,2.30137,2.30155,2.30137,2.30141,26400000.0
2006-08-02 06:53:00,2.3014,2.30142,2.3014,2.30142,6000000.0
2006-08-02 06:54:00,2.30147,2.30155,2.30135,2.30135,25800000.0
2006-08-02 06:55:00,2.30124,2.30124,2.30113,2.30117,23800000.0
2006-08-02 06:56:00,2.30124,2.30124,2.30092,2.30092,27600000.0
2006-08-02 06:57:00,2.30098,2.30098,2.30068,2.3007,33300000.0
2006-08-02 06:58:00,2.3008,2.30112,2.3008,2.3008,45800000.0
2006-08-02 06:59:00,2.3008,2.30103,2.3008,2.30103,26500000.0
2006-08-02 07:00:00,2.301,2.30128,2.301,2.30102,34400000.0
2006-08-02 07:01:00,2.30096,2.30099,2.30096,2.30099,6800000.0
2006-08-02 07:02:00,2.30102,2.30116,2.30102,2.30116,32000000.0
2006-08-02 07:03:00,2.30082,2.30106,2.30073,2.30092,59300000.0
2006-08-02 07:04:00,2.30106,2.3014,2.30106,2.30125,64000000.0
2006-08-02 07:05:00,2.30137,2.30142,2.30127,2.30127,20000000.0
2006-08-02 07:06:00,2.30118,2.30121,2.30114,2.30118,15800000.0
2006-08-02 07:07:00,2.30115,2.30136,2.30112,2.30128,18600000.0
2006-08-02 07:08:00,2.30134,2.3014,2.30124,2.30125,28800000.0
2006-08-02 07:09:00,2.30128,2.30144,2.30128,2.30144,10200000.0
2006-08-02 07:10:00,2.3011,2.30135,2.3011,2.3012,22000000.0
2006-08-02 07:11:00,2.30117,2.30132,2.30117,2.30132,11100000.0
2006-08-02 07:12:00,2.30132,2.30151,2.30132,2.30136,19200000.0
2006-08-02 07:13:00,2.30122,2.30129,2.30119,2.30127,53500000.0
2006-08-02 07:14:00,2.30119,2.3014,2.30119,2.30128,32300000.0
2006-08-02 07:15:00,2.30145,2.30145,2.30118,2.30123,39900000.0
2006-08-02 07:16:00,2.3013,2.30133,2.30125,2.30133,15500000.0
2006-08-02 07:17:00,2.30115,2.30141,2.30115,2.30124,47100000.0
2006-08-02 07:18:00,2.30126,2.30152,2.30126,2.30151,26200000.0
2006-08-02 07:19:00,2.30164,2.30185,2.30156,2.30183,32000000.0
2006-08-02 07:20:00,2.30184,2.30195,2.30177,2.30182,35700000.0
2006-08-02 07:21:00,2.3018,2.30187,2.30175,2.30187,16400000.0
2006-08-02 07:22:00,2.30175,2.30201,2.30175,2.30193,24300000.0
2006-08-02 07:23:00,2.30192,2.302,2.30185,2.30185,11600000.0
2006-08-02 07:24:00,2.30196,2.30197,2.30173,2.30188,42500000.0
2006-08-02 07:25:00,2.30184,2.30197,2.30177,2.30186,29800000.0
2006-08-02 07:26:00,2.30178,2.30202,2.30175,2.30195,25600000.0
2006-08-02 07:27:00,2.30198,2.30205,2.30181,2.30198,17600000.0
2006-08-02 07:28:00,2.30212,2.30212,2.3019,2.3019,38300000.0
2006-08-02 07:29:00,2.30196,2.30204,2.30193,2.30193,34300000.0
2006-08-02 07:30:00,2.30198,2.30211,2.30194,2.30194,25600000.0
2006-08-02 07:31:00,2.30188,2.30204,2.30188,2.30195,30100000.0
2006-08-02 07:32:00,2.30203,2.30203,2.30174,2.30192,40200000.0
2006-08-02 07:33:00,2.30181,2.30181,2.30154,2.3017,23600000.0
2006-08-02 07:34:00,2.30152,2.30182,2.30152,2.30155,17000000.0
2006-08-02 07:35:00,2.3017,2.30192,2.3017,2.30175,25200000.0
2006-08-02 07:36:00,2.30197,2.30211,2.30197,2.30202,30600000.0
2006-08-02 07:37:00,2.30197,2.30197,2.30178,2.30178,22600000.0
2006-08-02 07:38:00,2.30173,2.30187,2.30141,2.30187,16200000.0
2006-08-02 07:39:00,2.30179,2.30179,2.30139,2.3014,33700000.0
2006-08-02 07:40:00,2.30124,2.30155,2.30124,2.30144,18100000.0
2006-08-02 07:41:00,2.30135,2.30144,2.30122,2.30125,33500000.0
2006-08-02 07:42:00,2.30118,2.30185,2.30116,2.30185,25200000.0
2006-08-02 07:43:00,2.30172,2.30172,2.30148,2.30165,16200000.0
2006-08-02 07:44:00,2.30173,2.30173,2.30154,2.30173,26800000.0
2006-08-02 07:45:00,2.30176,2.30204,2.30165,2.30183,52000000.0
2006-08-02 07:46:00,2.30198,2.30216,2.30192,2.30205,40500000.0
2006-08-02 07:47:00,2.30204,2.30211,2.30193,2.30204,26400000.0
2006-08-02 07:48:00,2.3022,2.30233,2.30209,2.30211,22600000.0
2006-08-02 07:49:00,2.30219,2.30219,2.3021,2.30215,29400000.0
2006-08-02 07:50:00,2.30226,2.30236,2.30205,2.30205,34200000.0
2006-08-02 07:51:00,2.30201,2.30201,2.30181,2.30181,41200000.0
2006-08-02 07:52:00,2.30186,2.30194,2.3016,2.30161,26800000.0
2006-08-02 07:53:00,2.30149,2.30157,2.30115,2.30141,45500000.0
2006-08-02 07:54:00,2.3013,2.3017,2.3013,2.30154,30800000.0
2006-08-02 07:55:00,2.30172,2.3021,2.30172,2.30191,14400000.0
2006-08-02 07:56:00,2.30175,2.30192,2.30168,2.30173,35700000.0
2006-08-02 07:57:00,2.30176,2.30181,2.3016,2.30178,29800000.0
2006-08-02 07:58:00,2.3017,2.30188,2.30168,2.30168,32000000.0
2006-08-02 07:59:00,2.30168,2.30188,2.30154,2.30166,51800000.0
2006-08-02 08:00:00,2.30186,2.30191,2.30158,2.30175,23200000.0
2006-08-02 08:01:00,2.30175,2.30175,2.30155,2.30155,48100000.0
2006-08-02 08:02:00,2.30142,2.30176,2.30142,2.30175,31700000.0
2006-08-02 08:03:00,2.30168,2.30196,2.30162,2.30196,49300000.0
2006-08-02 08:04:00,2.3019,2.302,2.30187,2.30191,25900000.0
2006-08-02 08:05:00,2.30199,2.30215,2.30187,2.30187,25000000.0
2006-08-02 08:06:00,2.30174,2.30187,2.30171,2.30182,52000000.0
2006-08-02 08:07:00,2.30185,2.30185,2.30155,2.30155,42900000.0
2006-08-02 08:08:00,2.30146,2.30146,2.30123,2.30134,40600001.0
2006-08-02 08:09:00,2.30142,2.30145,2.30128,2.30128,47600000.0
2006-08-02 08:10:00,2.30127,2.30147,2.30122,2.30143,29600000.0
2006-08-02 08:11:00,2.3015,2.30152,2.30117,2.30152,31600000.0
2006-08-02 08:12:00,2.30168,2.30194,2.30157,2.30194,36600000.0
2006-08-02 08:13:00,2.30203,2.30203,2.30155,2.30155,34500000.0
2006-08-02 08:14:00,2.30194,2.30196,2.30175,2.30184,18600000.0
2006-08-02 08:15:00,2.3023,2.30248,2.30227,2.30233,26800000.0
2006-08-02 08:16:00,2.30234,2.30245,2.30222,2.30227,41600000.0
2006-08-02 08:17:00,2.30233,2.3024,2.30216,2.30239,32600000.0
2006-08-02 08:18:00,2.30237,2.30237,2.30195,2.30195,12800000.0
2006-08-02 08:19:00,2.30197,2.30199,2.30185,2.30199,20100000.0
2006-08-02 08:20:00,2.30179,2.30216,2.30179,2.30208,56300000.0
2006-08-02 08:21:00,2.30193,2.30216,2.30193,2.30215,31600000.0
2006-08-02 08:22:00,2.30203,2.3022,2.30195,2.30203,44300000.0
2006-08-02 08:23:00,2.30205,2.30218,2.30193,2.30206,61400000.0
2006-08-02 08:24:00,2.30194,2.30204,2.30178,2.30184,29400000.0
2006-08-02 08:25:00,2.30176,2.302,2.30167,2.30175,66600000.0
2006-08-02 08:26:00,2.302,2.30212,2.30199,2.30203,21100000.0
2006-08-02 08:27:00,2.30213,2.30235,2.30213,2.30224,28400000.0
2006-08-02 08:28:00,2.30224,2.30229,2.30195,2.30195,54000000.0
2006-08-02 08:29:00,2.30193,2.30231,2.30187,2.30231,22400000.0
2006-08-02 08:30:00,2.30204,2.30236,2.30195,2.30224,23300000.0
2006-08-02 08:31:00,2.3024,2.3024,2.30205,2.30232,52800000.0
2006-08-02 08:32:00,2.30241,2.30241,2.30222,2.30224,61800000.0
2006-08-02 08:33:00,2.30228,2.30229,2.30197,2.30197,26100000.0
2006-08-02 08:34:00,2.30188,2.30207,2.30163,2.30163,40100000.0
2006-08-02 08:35:00,2.30159,2.30184,2.30159,2.30179,19700000.0
2006-08-02 08:36:00,2.30185,2.30191,2.3017,2.30182,52300000.0
2006-08-02 08:37:00,2.30171,2.30199,2.30171,2.30199,37900000.0
2006-08-02 08:38:00,2.30201,2.30201,2.30193,2.30194,32900000.0
2006-08-02 08:39:00,2.30178,2.30189,2.30163,2.30168,39900000.0
2006-08-02 08:40:00,2.30149,2.30149,2.3013,2.30149,21900000.0
2006-08-02 08:41:00,2.30141,2.30159,2.30132,2.30134,38700000.0
2006-08-02 08:42:00,2.30121,2.3015,2.30114,2.30132,45400000.0
2006-08-02 08:43:00,2.3012,2.30156,2.3012,2.30156,24000000.0
2006-08-02 08:44:00,2.30161,2.30166,2.301,2.30107,44100000.0
2006-08-02 08:45:00,2.30114,2.30124,2.30099,2.30113,33100000.0
2006-08-02 08:46:00,2.30104,2.30153,2.30102,2.30148,29900000.0
2006-08-02 08:47:00,2.30161,2.30167,2.30149,2.3016,39800000.0
2006-08-02 08:48:00,2.30158,2.3018,2.30149,2.3017,20400000.0
2006-08-02 08:49:00,2.30169,2.30176,2.30152,2.30172,54000000.0
2006-08-02 08:50:00,2.30163,2.30201,2.30163,2.30201,29400000.0
2006-08-02 08:51:00,2.30156,2.30174,2.30135,2.30167,40500000.0
2006-08-02 08:52:00,2.3017,2.30173,2.30124,2.30125,31600000.0
2006-08-02 08:53:00,2.30112,2.30156,2.30109,2.30119,37500000.0
2006-08-02 08:54:00,2.30105,2.30105,2.30087,2.30097,27500000.0
2006-08-02 08:55:00,2.30124,2.30141,2.30124,2.30125,28300000.0
2006-08-02 08:56:00,2.30114,2.30142,2.30114,2.30127,37700000.0
2006-08-02 08:57:00,2.30133,2.30152,2.301,2.30103,39000000.0
2006-08-02 08:58:00,2.30114,2.30117,2.30082,2.30082,29800000.0
2006-08-02 08:59:00,2.30078,2.30098,2.3007,2.30098,26400000.0
2006-08-02 09:00:00,2.30098,2.30112,2.30092,2.30112,33700000.0
2006-08-02 09:01:00,2.30115,2.30115,2.30072,2.30077,11800000.0
2006-08-02 09:02:00,2.30076,2.30091,2.30057,2.30077,24200000.0
2006-08-02 09:03:00,2.30089,2.30115,2.30081,2.30099,23500000.0
2006-08-02 09:04:00,2.30121,2.30121,2.30096,2.30115,51300000.0
2006-08-02 09:05:00,2.30112,2.30139,2.30108,2.3013,43600000.0
2006-08-02 09:06:00,2.30124,2.30124,2.30083,2.30083,29500000.0
2006-08-02 09:07:00,2.30084,2.30093,2.30068,2.30068,35900000.0
2006-08-02 09:08:00,2.30067,2.30085,2.30046,2.30073,37200000.0
2006-08-02 09:09:00,2.30072,2.30094,2.30072,2.30088,19900000.0
2006-08-02 09:10:00,2.30079,2.30084,2.30067,2.30067,17900000.0
2006-08-02 09:11:00,2.30066,2.30088,2.30055,2.30088,38400000.0
2006-08-02 09:12:00,2.30099,2.30104,2.30082,2.30082,31700000.0
2006-08-02 09:13:00,2.30086,2.30102,2.30076,2.30086,34300000.0
2006-08-02 09:14:00,2.30076,2.30144,2.30076,2.30132,25600000.0
2006-08-02 09:15:00,2.30119,2.3012,2.30098,2.30105,45100000.0
2006-08-02 09:16:00,2.30103,2.30152,2.30102,2.30146,60799999.0
2006-08-02 09:17:00,2.3014,2.30151,2.30104,2.30104,20600000.0
2006-08-02 09:18:00,2.30117,2.30133,2.30105,2.30123,43100001.0
2006-08-02 09:19:00,2.30131,2.30163,2.30131,2.30141,20000000.0
2006-08-02 09:20:00,2.30159,2.30171,2.30152,2.30152,29000001.0
2006-08-02 09:21:00,2.30185,2.30196,2.30167,2.30172,19600000.0
2006-08-02 09:22:00,2.30187,2.30214,2.30147,2.30147,51400000.0
2006-08-02 09:23:00,2.30159,2.30175,2.30156,2.3017,35700000.0
2006-08-02 09:24:00,2.30152,2.30163,2.30138,2.30163,45700000.0
2006-08-02 09:25:00,2.30147,2.30188,2.30147,2.30188,19400000.0
2006-08-02 09:26:00,2.30211,2.30217,2.30202,2.30208,21200000.0
2006-08-02 09:27:00,2.30229,2.30233,2.30201,2.30217,38000000.0
2006-08-02 09:28:00,2.30216,2.30217,2.30201,2.30208,53400000.0
2006-08-02 09:29:00,2.30199,2.30216,2.3018,2.30194,35800000.0
2006-08-02 09:30:00,2.30176,2.30232,2.30176,2.30225,32200000.0
2006-08-02 09:31:00,2.30223,2.30247,2.30207,2.30231,34200000.0
2006-08-02 09:32:00,2.30232,2.30238,2.30183,2.30183,49700000.0
2006-08-02 09:33:00,2.30182,2.30205,2.30177,2.30178,45300000.0
2006-08-02 09:34:00,2.30191,2.30194,2.3019,2.30193,26100000.0
2006-08-02 09:35:00,2.30193,2.30213,2.30187,2.30194,26500000.0
2006-08-02 09:36:00,2.30189,2.30189,2.30164,2.30167,35000000.0
2006-08-02 09:37:00,2.30165,2.30206,2.30162,2.30195,47100000.0
2006-08-02 09:38:00,2.30206,2.30222,2.302,2.30222,32100000.0
2006-08-02 09:39:00,2.30201,2.3021,2.30185,2.30199,41900000.0
2006-08-02 09:40:00,2.30198,2.30215,2.30196,2.30215,30500000.0
2006-08-02 09:41:00,2.3023,2.30237,2.3023,2.3023,31699999.0
2006-08-02 09:42:00,2.30198,2.30215,2.30198,2.30215,44400000.0
2006-08-02 09:43:00,2.30216,2.30216,2.30198,2.30198,30500000.0
2006-08-02 09:44:00,2.30192,2.30194,2.30171,2.30194,31700000.0
2006-08-02 09:45:00,2.30189,2.30203,2.3018,2.3018,23200000.0
2006-08-02 09:46:00,2.3018,2.30187,2.30174,2.30187,33800000.0
2006-08-02 09:47:00,2.30169,2.30193,2.30169,2.30193,35800000.0
2006-08-02 09:48:00,2.30203,2.30203,2.30181,2.3019,62700001.0
2006-08-02 09:49:00,2.30208,2.30226,2.3019,2.30226,25000000.0
2006-08-02 09:50:00,2.30236,2.30248,2.30219,2.30236,35600000.0
2006-08-02 09:51:00,2.30264,2.30264,2.30254,2.30254,20600000.0
2006-08-02 09:52:00,2.30272,2.30284,2.30264,2.30275,49500000.0
2006-08-02 09:53:00,2.30267,2.30285,2.30257,2.30285,25200000.0
2006-08-02 09:54:00,2.30285,2.30328,2.30281,2.30328,32100000.0
2006-08-02 09:55:00,2.30322,2.30326,2.30295,2.30304,48300000.0
2006-08-02 09:56:00,2.30302,2.30306,2.30263,2.30281,31400000.0
2006-08-02 09:57:00,2.30269,2.30275,2.30251,2.30258,28200000.0
2006-08-02 09:58:00,2.30275,2.30298,2.30273,2.30284,21300000.0
2006-08-02 09:59:00,2.3029,2.30297,2.30273,2.3028,31600000.0
2006-08-02 10:00:00,2.30269,2.30312,2.30269,2.30298,24800000.0
2006-08-02 10:01:00,2.30305,2.30324,2.30305,2.30314,64300001.0
2006-08-02 10:02:00,2.30321,2.30321,2.3028,2.3028,19300000.0
2006-08-02 10:03:00,2.30271,2.30291,2.30258,2.30258,45700000.0
2006-08-02 10:04:00,2.3027,2.30311,2.30249,2.30288,52400000.0
2006-08-02 10:05:00,2.30291,2.30305,2.30278,2.30278,14100000.0
2006-08-02 10:06:00,2.30276,2.30289,2.30252,2.30252,24300000.0
2006-08-02 10:07:00,2.30264,2.30264,2.30237,2.30243,36700000.0
2006-08-02 10:08:00,2.30247,2.30259,2.30228,2.3025,40800000.0
2006-08-02 10:09:00,2.3025,2.30254,2.30229,2.30229,32000000.0
2006-08-02 10:10:00,2.30238,2.30252,2.30234,2.30252,16100000.0
2006-08-02 10:11:00,2.30244,2.30255,2.30243,2.30243,24500000.0
2006-08-02 10:12:00,2.30223,2.30238,2.30214,2.30222,42500000.0
2006-08-02 10:13:00,2.30191,2.30213,2.30179,2.30213,16400000.0
2006-08-02 10:14:00,2.30222,2.30222,2.30188,2.30198,37700000.0
2006-08-02 10:15:00,2.30219,2.30233,2.3021,2.30212,38300000.0
2006-08-02 10:16:00,2.30206,2.30217,2.30199,2.30213,43800000.0
2006-08-02 10:17:00,2.30219,2.30228,2.30198,2.30223,41000000.0
2006-08-02 10:18:00,2.30208,2.30235,2.30208,2.30235,41100000.0
2006-08-02 10:19:00,2.30207,2.30234,2.30206,2.30208,29900000.0
2006-08-02 10:20:00,2.30219,2.30233,2.30195,2.30195,32400000.0
2006-08-02 10:21:00,2.30198,2.3021,2.30186,2.30186,27700000.0
2006-08-02 10:22:00,2.30186,2.30207,2.30169,2.302,55200000.0
2006-08-02 10:23:00,2.30202,2.30215,2.30195,2.30213,46100000.0
2006-08-02 10:24:00,2.30212,2.30222,2.3021,2.30222,17100000.0
2006-08-02 10:25:00,2.3021,2.3024,2.3021,2.30215,40100000.0
2006-08-02 10:26:00,2.30209,2.30213,2.30192,2.30213,24400000.0
2006-08-02 10:27:00,2.30215,2.30232,2.30213,2.30213,48300000.0
2006-08-02 10:28:00,2.30208,2.30217,2.30207,2.3021,42700000.0
2006-08-02 10:29:00,2.30214,2.30218,2.30178,2.30192,40000000.0
2006-08-02 10:30:00,2.30183,2.30227,2.30183,2.30211,41700000.0
2006-08-02 10:31:00,2.30224,2.30255,2.30224,2.30255,29700000.0
2006-08-02 10:32:00,2.30249,2.30269,2.3024,2.30258,51099999.0
2006-08-02 10:33:00,2.30263,2.30263,2.30229,2.30242,52700000.0
2006-08-02 10:34:00,2.30265,2.30304,2.30265,2.30294,29200000.0
2006-08-02 10:35:00,2.30274,2.30307,2.30271,2.30277,32500000.0
2006-08-02 10:36:00,2.30278,2.30278,2.30217,2.30217,29800000.0
2006-08-02 10:37:00,2.30232,2.30279,2.30232,2.30276,70099999.0
2006-08-02 10:38:00,2.30271,2.30294,2.3024,2.30258,20000000.0
2006-08-02 10:39:00,2.30246,2.3028,2.30246,2.30262,21800000.0
2006-08-02 10:40:00,2.30263,2.30263,2.30217,2.30217,48300000.0
2006-08-02 10:41:00,2.30225,2.3023,2.30208,2.30221,38800000.0
2006-08-02 10:42:00,2.30213,2.30225,2.30213,2.30221,18000000.0
2006-08-02 10:43:00,2.30208,2.30219,2.30195,2.30219,31000000.0
2006-08-02 10:44:00,2.30225,2.3026,2.30218,2.30235,53900000.0
2006-08-02 10:45:00,2.30238,2.30243,2.30226,2.30243,20500000.0
2006-08-02 10:46:00,2.30247,2.30262,2.30226,2.30226,44200000.0
2006-08-02 10:47:00,2.30224,2.30227,2.30208,2.3021,34400000.0
2006-08-02 10:48:00,2.30226,2.3028,2.30226,2.30273,57000000.0
2006-08-02 10:49:00,2.30275,2.30313,2.30264,2.30313,37200000.0
2006-08-02 10:50:00,2.3032,2.30337,2.3032,2.30331,10200000.0
2006-08-02 10:51:00,2.30317,2.30321,2.30294,2.30308,38200000.0
2006-08-02 10:52:00,2.303,2.303,2.30255,2.30273,27100000.0
2006-08-02 10:53:00,2.30276,2.30277,2.30251,2.30251,37000000.0
2006-08-02 10:54:00,2.30237,2.3024,2.30228,2.30228,39700000.0
2006-08-02 10:55:00,2.30225,2.30237,2.30216,2.30237,47500000.0
2006-08-02 10:56:00,2.3023,2.30242,2.30218,2.30242,35400000.0
2006-08-02 10:57:00,2.30243,2.30271,2.30243,2.30269,54500000.0
2006-08-02 10:58:00,2.30277,2.30277,2.3026,2.30272,42100000.0
2006-08-02 10:59:00,2.30286,2.30366,2.30286,2.30352,33300000.0
2006-08-02 11:00:00,2.30363,2.30395,2.30363,2.30395,37700000.0
2006-08-02 11:01:00,2.30402,2.30435,2.30392,2.30392,35900000.0
2006-08-02 11:02:00,2.30385,2.30445,2.30385,2.30445,25800000.0
2006-08-02 11:03:00,2.30437,2.30437,2.30386,2.30386,22700000.0
2006-08-02 11:04:00,2.3038,2.30386,2.30376,2.30378,31600000.0
2006-08-02 11:05:00,2.30378,2.30397,2.30345,2.30345,61300000.0
2006-08-02 11:06:00,2.30375,2.30383,2.30345,2.30353,36600000.0
2006-08-02 11:07:00,2.30333,2.30368,2.30333,2.30357,42300000.0
2006-08-02 11:08:00,2.30353,2.30381,2.30353,2.30357,25000000.0
2006-08-02 11:09:00,2.30348,2.30375,2.30348,2.30363,42900000.0
2006-08-02 11:10:00,2.30353,2.30374,2.30346,2.30351,32100000.0
2006-08-02 11:11:00,2.30351,2.30351,2.30313,2.30313,34200000.0
2006-08-02 11:12:00,2.30308,2.30315,2.30299,2.30315,32300000.0
2006-08-02 11:13:00,2.30309,2.30318,2.30298,2.30311,38700000.0
2006-08-02 11:14:00,2.30329,2.30342,2.30326,2.30334,47100000.0
2006-08-02 11:15:00,2.30333,2.3035,2.30329,2.30347,30100000.0
2006-08-02 11:16:00,2.30318,2.30325,2.30303,2.30325,32900000.0
2006-08-02 11:17:00,2.30327,2.30327,2.30282,2.30282,29200000.0
2006-08-02 11:18:00,2.30307,2.30343,2.30307,2.30343,19700000.0
2006-08-02 11:19:00,2.3033,2.30331,2.30282,2.30282,23800000.0
2006-08-02 11:20:00,2.30279,2.30279,2.30245,2.30269,54100000.0
2006-08-02 11:21:00,2.3024,2.30282,2.30226,2.30282,35400000.0
2006-08-02 11:22:00,2.30261,2.30269,2.3023,2.30231,31500000.0
2006-08-02 11:23:00,2.30229,2.30256,2.3022,2.30247,36600000.0
2006-08-02 11:24:00,2.30261,2.30261,2.30223,2.30227,37400000.0
2006-08-02 11:25:00,2.30239,2.30253,2.30232,2.30232,27600000.0
2006-08-02 11:26:00,2.30242,2.30258,2.30242,2.3025,19800000.0
2006-08-02 11:27:00,2.30261,2.30279,2.30255,2.3027,43400000.0
2006-08-02 11:28:00,2.30276,2.30321,2.3027,2.30321,41800000.0
2006-08-02 11:29:00,2.30326,2.30326,2.30296,2.30296,42600000.0
2006-08-02 11:30:00,2.30289,2.30289,2.3027,2.30288,28400000.0
2006-08-02 11:31:00,2.30265,2.30295,2.30252,2.30275,78200000.0
2006-08-02 11:32:00,2.30267,2.30284,2.30244,2.30284,22800000.0
2006-08-02 11:33:00,2.3028,2.30288,2.30274,2.30286,42000000.0
2006-08-02 11:34:00,2.30287,2.30301,2.30271,2.30271,50600000.0
2006-08-02 11:35:00,2.30278,2.3029,2.30255,2.30255,26500000.0
2006-08-02 11:36:00,2.30263,2.30313,2.30248,2.30313,63800000.0
2006-08-02 11:37:00,2.3032,2.30327,2.30312,2.30327,22200000.0
2006-08-02 11:38:00,2.30319,2.30341,2.30315,2.30315,41300000.0
2006-08-02 11:39:00,2.30315,2.30338,2.30313,2.30327,71600000.0
2006-08-02 11:40:00,2.30305,2.30318,2.30291,2.30314,24300000.0
2006-08-02 11:41:00,2.30286,2.30302,2.30286,2.30289,56900000.0
2006-08-02 11:42:00,2.30272,2.30272,2.30231,2.30249,48000001.0
2006-08-02 11:43:00,2.30231,2.30238,2.30228,2.30235,24400000.0
2006-08-02 11:44:00,2.30227,2.3027,2.30227,2.30249,42700000.0
2006-08-02 11:45:00,2.30268,2.30272,2.30254,2.30265,28300000.0
2006-08-02 11:46:00,2.30259,2.30273,2.3024,2.30246,42300000.0
2006-08-02 11:47:00,2.30262,2.30262,2.30247,2.30247,19200000.0
2006-08-02 11:48:00,2.30238,2.30253,2.3023,2.30232,35700000.0
2006-08-02 11:49:00,2.3023,2.30256,2.30222,2.3024,34700000.0
2006-08-02 11:50:00,2.30242,2.30261,2.3023,2.3023,22900000.0
2006-08-02 11:51:00,2.30238,2.30263,2.30219,2.30258,39200000.0
2006-08-02 11:52:00,2.30261,2.30278,2.3025,2.30278,25600000.0
2006-08-02 11:53:00,2.30258,2.30293,2.30257,2.30288,20200000.0
2006-08-02 11:54:00,2.30272,2.3028,2.30268,2.30278,39400000.0
2006-08-02 11:55:00,2.30276,2.30279,2.30256,2.30256,42200001.0
2006-08-02 11:56:00,2.30269,2.30294,2.30264,2.30279,47200000.0
2006-08-02 11:57:00,2.30286,2.30286,2.30243,2.30265,28200000.0
2006-08-02 11:58:00,2.3027,2.30278,2.30259,2.30259,30800000.0
2006-08-02 11:59:00,2.30257,2.30276,2.30248,2.30263,34100000.0
2006-08-02 12:00:00,2.30267,2.30279,2.30253,2.30268,47000000.0
2006-08-02 12:01:00,2.30277,2.303,2.30265,2.3027,44900000.0
2006-08-02 12:02:00,2.30259,2.30275,2.30252,2.3026,46499999.0
2006-08-02 12:03:00,2.30269,2.30283,2.30264,2.30276,26000000.0
2006-08-02 12:04:00,2.30278,2.30283,2.30262,2.30277,45100000.0
2006-08-02 12:05:00,2.30295,2.30295,2.30268,2.30268,35500000.0
2006-08-02 12:06:00,2.30281,2.30286,2.30258,2.30286,33000000.0
2006-08-02 12:07:00,2.3028,2.3028,2.30255,2.30255,43700000.0
2006-08-02 12:08:00,2.30266,2.30292,2.30266,2.30289,35600000.0
2006-08-02 12:09:00,2.30298,2.30315,2.30281,2.30315,38500000.0
2006-08-02 12:10:00,2.30338,2.30349,2.30327,2.3034,26200000.0
2006-08-02 12:11:00,2.30351,2.30353,2.30329,2.30329,13600000.0
2006-08-02 12:12:00,2.30324,2.30337,2.30321,2.30337,17700000.0
2006-08-02 12:13:00,2.30319,2.30332,2.30304,2.30308,56000000.0
2006-08-02 12:14:00,2.30309,2.30311,2.30298,2.30305,40100000.0
2006-08-02 12:15:00,2.30309,2.30326,2.303,2.303,48400000.0
2006-08-02 12:16:00,2.3031,2.30342,2.3031,2.30325,27800000.0
2006-08-02 12:17:00,2.30339,2.30343,2.3031,2.3031,39200000.0
2006-08-02 12:18:00,2.30332,2.30345,2.30309,2.30323,52000000.0
2006-08-02 12:19:00,2.30318,2.3033,2.30298,2.30298,32200000.0
2006-08-02 12:20:00,2.30301,2.30303,2.30286,2.30291,31000000.0
2006-08-02 12:21:00,2.30282,2.30319,2.30282,2.30318,22100000.0
2006-08-02 12:22:00,2.30326,2.30326,2.30313,2.30315,21000000.0
2006-08-02 12:23:00,2.30321,2.30328,2.30305,2.30317,22200000.0
2006-08-02 12:24:00,2.30317,2.30317,2.30297,2.30297,23200000.0
2006-08-02 12:25:00,2.30308,2.30308,2.30289,2.30293,42700000.0
2006-08-02 12:26:00,2.30293,2.30316,2.30293,2.30308,15000000.0
2006-08-02 12:27:00,2.30311,2.3033,2.30305,2.30313,66300000.0
2006-08-02 12:28:00,2.30305,2.30312,2.30283,2.30297,24800000.0
2006-08-02 12:29:00,2.303,2.30315,2.30278,2.30305,33300000.0
2006-08-02 12:30:00,2.30327,2.3033,2.30298,2.30322,36300000.0
2006-08-02 12:31:00,2.3032,2.30337,2.3032,2.30337,15500000.0
2006-08-02 12:32:00,2.30335,2.30351,2.30324,2.30351,32300000.0
2006-08-02 12:33:00,2.30333,2.3036,2.30333,2.30358,43400000.0
2006-08-02 12:34:00,2.30346,2.30346,2.30314,2.30314,59800000.0
2006-08-02 12:35:00,2.3032,2.30336,2.30318,2.3033,32400000.0
2006-08-02 12:36:00,2.30342,2.30369,2.30342,2.30353,17400000.0
2006-08-02 12:37:00,2.30365,2.30387,2.30342,2.30387,43500000.0
2006-08-02 12:38:00,2.30388,2.30419,2.30388,2.30419,32400000.0
2006-08-02 12:39:00,2.3043,2.30436,2.3042,2.30425,20300000.0
2006-08-02 12:40:00,2.30417,2.30439,2.30417,2.30425,34900000.0
2006-08-02 12:41:00,2.30444,2.3048,2.30424,2.3048,30000000.0
2006-08-02 12:42:00,2.3043,2.30452,2.30419,2.30437,43100000.0
2006-08-02 12:43:00,2.30419,2.3044,2.30411,2.30411,34000000.0
2006-08-02 12:44:00,2.30408,2.30433,2.30399,2.30428,28800000.0
2006-08-02 12:45:00,2.30442,2.30452,2.3041,2.30433,32400000.0
2006-08-02 12:46:00,2.30427,2.30457,2.30416,2.30424,25700000.0
2006-08-02 12:47:00,2.30419,2.30433,2.30394,2.3042,44600000.0
2006-08-02 12:48:00,2.30423,2.30423,2.30411,2.30418,39500000.0
2006-08-02 12:49:00,2.30426,2.30426,2.30412,2.30424,29400000.0
2006-08-02 12:50:00,2.3042,2.3042,2.30387,2.30408,44900000.0
2006-08-02 12:51:00,2.30401,2.30427,2.30401,2.30406,31700000.0
2006-08-02 12:52:00,2.30411,2.3043,2.30387,2.30387,22100000.0
2006-08-02 12:53:00,2.30405,2.30416,2.30389,2.30407,36500000.0
2006-08-02 12:54:00,2.30387,2.30394,2.30376,2.30394,47800000.0
2006-08-02 12:55:00,2.30393,2.30409,2.30383,2.30409,30500000.0
2006-08-02 12:56:00,2.304,2.30427,2.30394,2.30405,34000000.0
2006-08-02 12:57:00,2.3041,2.30418,2.30388,2.30388,45600000.0
2006-08-02 12:58:00,2.3038,2.30398,2.30379,2.3038,41400000.0
2006-08-02 12:59:00,2.30399,2.30401,2.30369,2.30393,46800000.0
2006-08-02 13:00:00,2.30388,2.30391,2.30365,2.30375,38700000.0
2006-08-02 13:01:00,2.30381,2.3041,2.30373,2.30401,42700000.0
2006-08-02 13:02:00,2.30414,2.30428,2.30405,2.30405,42500000.0
2006-08-02 13:03:00,2.30392,2.30429,2.30392,2.30404,26200000.0
2006-08-02 13:04:00,2.30403,2.30458,2.30403,2.30458,28500000.0
2006-08-02 13:05:00,2.30471,2.30489,2.30456,2.30483,32600000.0
2006-08-02 13:06:00,2.3048,2.3048,2.30451,2.30472,34500000.0
2006-08-02 13:07:00,2.30478,2.30496,2.30476,2.30484,38000000.0
2006-08-02 13:08:00,2.30488,2.30506,2.30466,2.30468,41100000.0
2006-08-02 13:09:00,2.30473,2.30496,2.30473,2.30492,48399999.0
2006-08-02 13:10:00,2.30478,2.30488,2.30456,2.30457,33000000.0
2006-08-02 13:11:00,2.30465,2.3047,2.30455,2.30469,29500000.0
2006-08-02 13:12:00,2.30474,2.30484,2.30458,2.30458,29600000.0
2006-08-02 13:13:00,2.30462,2.30478,2.30451,2.30478,39100000.0
2006-08-02 13:14:00,2.3047,2.3047,2.30441,2.30458,24600000.0
2006-08-02 13:15:00,2.30438,2.30474,2.30434,2.30474,38100000.0
2006-08-02 13:16:00,2.30462,2.30485,2.30462,2.3047,52500000.0
2006-08-02 13:17:00,2.3047,2.30475,2.3046,2.3046,27600000.0
2006-08-02 13:18:00,2.30465,2.3048,2.30463,2.30467,36600000.0
2006-08-02 13:19:00,2.30473,2.30475,2.30462,2.3047,22900000.0
2006-08-02 13:20:00,2.30467,2.3048,2.30462,2.30472,51899999.0
2006-08-02 13:21:00,2.30482,2.30482,2.30455,2.3047,26600000.0
2006-08-02 13:22:00,2.30468,2.3047,2.30462,2.3047,48200000.0
2006-08-02 13:23:00,2.30465,2.30465,2.3046,2.30465,17300000.0
2006-08-02 13:24:00,2.30465,2.30485,2.30463,2.30465,36400000.0
2006-08-02 13:25:00,2.3047,2.3048,2.30462,2.3048,14300000.0
2006-08-02 13:26:00,2.30475,2.30483,2.30463,2.30475,23000000.0
2006-08-02 13:27:00,2.3046,2.30475,2.3046,2.30475,45800000.0
2006-08-02 13:28:00,2.3047,2.3048,2.3046,2.30462,41200000.0
2006-08-02 13:29:00,2.30465,2.30475,2.30465,2.30468,51100000.0
2006-08-02 13:30:00,2.30465,2.3048,2.30465,2.3048,15200000.0
2006-08-02 13:31:00,2.30465,2.30477,2.30465,2.30475,31100000.0
2006-08-02 13:32:00,2.3047,2.30477,2.3046,2.30463,32100000.0
2006-08-02 13:33:00,2.3047,2.3048,2.30457,2.30465,25500000.0
2006-08-02 13:34:00,2.30465,2.30483,2.30465,2.30465,66000000.0
2006-08-02 13:35:00,2.30472,2.30475,2.30462,2.30465,47900000.0
2006-08-02 13:36:00,2.30465,2.30485,2.30462,2.30485,41100000.0
2006-08-02 13:37:00,2.30465,2.30468,2.30465,2.30468,3200000.0
2006-08-02 13:38:00,2.30485,2.30485,2.3046,2.3047,36800000.0
2006-08-02 13:39:00,2.30444,2.30453,2.30394,2.30409,48100000.0
2006-08-02 13:40:00,2.30435,2.30455,2.30394,2.30441,56100000.0
2006-08-02 13:41:00,2.30457,2.30475,2.30424,2.3043,30900000.0
2006-08-02 13:42:00,2.30413,2.30449,2.304,2.30409,32400000.0
2006-08-02 13:43:00,2.30395,2.30442,2.30394,2.30394,45500000.0
2006-08-02 13:44:00,2.30424,2.30486,2.30405,2.30485,45500000.0
2006-08-02 13:45:00,2.30463,2.30546,2.30458,2.30539,48500000.0
2006-08-02 13:46:00,2.30526,2.30539,2.30495,2.30524,40800000.0
2006-08-02 13:47:00,2.30501,2.30531,2.30481,2.30505,37100000.0
2006-08-02 13:48:00,2.30519,2.30541,2.30476,2.30512,27600000.0
2006-08-02 13:49:00,2.30467,2.30516,2.30429,2.30459,52400000.0
2006-08-02 13:50:00,2.30412,2.30488,2.30401,2.30488,27900000.0
2006-08-02 13:51:00,2.30512,2.30538,2.30485,2.3051,34400000.0
2006-08-02 13:52:00,2.30555,2.30555,2.30475,2.30497,50800000.0
2006-08-02 13:53:00,2.30532,2.30541,2.30453,2.30503,32100000.0
2006-08-02 13:54:00,2.3049,2.30516,2.30466,2.30516,42800000.0
2006-08-02 13:55:00,2.30534,2.30538,2.30472,2.30504,27100000.0
2006-08-02 13:56:00,2.30492,2.30565,2.30484,2.30553,41000000.0
2006-08-02 13:57:00,2.30548,2.30566,2.30512,2.30566,41200000.0
2006-08-02 13:58:00,2.30547,2.30548,2.30496,2.30528,33600000.0
2006-08-02 13:59:00,2.30508,2.30543,2.30475,2.30508,60700000.0
2006-08-02 14:00:00,2.30597,2.30597,2.30499,2.30516,22500000.0
2006-08-02 14:01:00,2.305,2.30557,2.30476,2.30557,38600000.0
2006-08-02 14:02:00,2.30501,2.30565,2.30488,2.30536,32200000.0
2006-08-02 14:03:00,2.30531,2.30547,2.305,2.3054,33000000.0
2006-08-02 14:04:00,2.30521,2.30546,2.30493,2.30512,40600000.0
2006-08-02 14:05:00,2.30514,2.30552,2.30514,2.30527,37500000.0
2006-08-02 14:06:00,2.30513,2.30526,2.30491,2.30491,31000000.0
2006-08-02 14:07:00,2.30496,2.3054,2.30484,2.30521,35300000.0
2006-08-02 14:08:00,2.30544,2.30547,2.30495,2.3054,50200000.0
2006-08-02 14:09:00,2.30525,2.30535,2.30508,2.30522,18400000.0
2006-08-02 14:10:00,2.30525,2.30525,2.3046,2.30506,41200000.0
2006-08-02 14:11:00,2.30495,2.30514,2.30458,2.30478,42700000.0
2006-08-02 14:12:00,2.30517,2.30559,2.30488,2.30539,29800000.0
2006-08-02 14:13:00,2.30495,2.3052,2.30471,2.30505,51400000.0
2006-08-02 14:14:00,2.30501,2.30534,2.30485,2.30521,38700000.0
2006-08-02 14:15:00,2.30489,2.30572,2.30481,2.30529,30200000.0
2006-08-02 14:16:00,2.30495,2.30503,2.30436,2.30464,32000000.0
2006-08-02 14:17:00,2.3046,2.30492,2.30424,2.30448,33500000.0
2006-08-02 14:18:00,2.30452,2.30472,2.30431,2.30433,28000000.0
2006-08-02 14:19:00,2.30432,2.30462,2.30372,2.3042,30000000.0
2006-08-02 14:20:00,2.30442,2.30443,2.30371,2.30435,62400000.0
2006-08-02 14:21:00,2.30434,2.30444,2.304,2.30431,60200001.0
2006-08-02 14:22:00,2.30412,2.30459,2.30409,2.30451,38700000.0
2006-08-02 14:23:00,2.30454,2.30463,2.304,2.30455,39500000.0
2006-08-02 14:24:00,2.30473,2.30568,2.30467,2.30568,27500000.0
2006-08-02 14:25:00,2.30557,2.30584,2.30461,2.30466,40200000.0
2006-08-02 14:26:00,2.30459,2.30472,2.30368,2.3047,51500000.0
2006-08-02 14:27:00,2.30474,2.30487,2.30416,2.30473,46500000.0
2006-08-02 14:28:00,2.30475,2.30479,2.30417,2.30419,50100000.0
2006-08-02 14:29:00,2.30464,2.30479,2.30434,2.30434,42800000.0
2006-08-02 14:30:00,2.30415,2.30443,2.30381,2.30414,37400000.0
2006-08-02 14:31:00,2.30444,2.3045,2.30379,2.30395,35700000.0
2006-08-02 14:32:00,2.30444,2.3045,2.30385,2.30424,44600000.0
2006-08-02 14:33:00,2.3046,2.30462,2.30381,2.30429,40000000.0
2006-08-02 14:34:00,2.30447,2.30459,2.30395,2.30424,41000000.0
2006-08-02 14:35:00,2.30417,2.30417,2.30332,2.30366,18500000.0
2006-08-02 14:36:00,2.30344,2.30378,2.30319,2.30355,57500000.0
2006-08-02 14:37:00,2.30313,2.30372,2.30294,2.3036,54200000.0
2006-08-02 14:38:00,2.30346,2.30406,2.30337,2.30385,27500000.0
2006-08-02 14:39:00,2.30355,2.30397,2.30331,2.30387,37300000.0
2006-08-02 14:40:00,2.30392,2.30404,2.30312,2.30391,55300000.0
2006-08-02 14:41:00,2.30363,2.30395,2.30335,2.3039,39000000.0
2006-08-02 14:42:00,2.30389,2.30389,2.3031,2.30362,19500000.0
2006-08-02 14:43:00,2.30349,2.30391,2.30335,2.30378,41100000.0
2006-08-02 14:44:00,2.30375,2.30401,2.30323,2.30356,48800000.0
2006-08-02 14:45:00,2.30379,2.30414,2.30346,2.30399,50700000.0
2006-08-02 14:46:00,2.30392,2.30423,2.30373,2.30406,24000000.0
2006-08-02 14:47:00,2.3042,2.30425,2.30331,2.30354,26500000.0
2006-08-02 14:48:00,2.30387,2.30402,2.30323,2.30388,29000000.0
2006-08-02 14:49:00,2.30459,2.30459,2.30416,2.30421,28900000.0
2006-08-02 14:50:00,2.30403,2.30417,2.30394,2.30417,26000000.0
2006-08-02 14:51:00,2.30408,2.30428,2.30391,2.30391,24600000.0
2006-08-02 14:52:00,2.30393,2.30414,2.30367,2.30367,58600000.0
2006-08-02 14:53:00,2.30363,2.30378,2.30348,2.3037,27100000.0
2006-08-02 14:54:00,2.30395,2.30404,2.30342,2.30384,31700000.0
2006-08-02 14:55:00,2.304,2.30409,2.30364,2.30364,50200000.0
2006-08-02 14:56:00,2.30417,2.30426,2.3036,2.30378,42000000.0
2006-08-02 14:57:00,2.30378,2.30396,2.30358,2.30358,44000000.0
2006-08-02 14:58:00,2.3035,2.30372,2.30316,2.30351,46700000.0
2006-08-02 14:59:00,2.30389,2.30422,2.30389,2.30415,32800000.0
2006-08-02 15:00:00,2.30436,2.30459,2.30353,2.30416,45400000.0
2006-08-02 15:01:00,2.3041,2.30445,2.30383,2.30396,25200000.0
2006-08-02 15:02:00,2.3036,2.30387,2.30309,2.30387,26700000.0
2006-08-02 15:03:00,2.30371,2.30395,2.30323,2.3039,60500000.0
2006-08-02 15:04:00,2.3034,2.30399,2.3032,2.30392,56200000.0
2006-08-02 15:05:00,2.30363,2.30402,2.30344,2.30393,30400000.0
2006-08-02 15:06:00,2.30363,2.30394,2.30324,2.30365,46700000.0
2006-08-02 15:07:00,2.30375,2.30392,2.30315,2.30344,38700000.0
2006-08-02 15:08:00,2.30367,2.3037,2.30317,2.3037,57200000.0
2006-08-02 15:09:00,2.30367,2.30414,2.30349,2.30406,20300000.0
2006-08-02 15:10:00,2.30432,2.30432,2.30331,2.30372,27700000.0
2006-08-02 15:11:00,2.30395,2.30395,2.30324,2.3034,43900000.0
2006-08-02 15:12:00,2.30322,2.30383,2.30314,2.30364,30300000.0
2006-08-02 15:13:00,2.30353,2.30353,2.30316,2.30329,43599999.0
2006-08-02 15:14:00,2.30315,2.30329,2.30281,2.30329,27300000.0
2006-08-02 15:15:00,2.3034,2.30347,2.30265,2.30296,16200000.0
2006-08-02 15:16:00,2.30285,2.30339,2.30254,2.30325,28200000.0
2006-08-02 15:17:00,2.30286,2.30343,2.3028,2.30327,27900000.0
2006-08-02 15:18:00,2.30377,2.30377,2.30325,2.30358,40800000.0
2006-08-02 15:19:00,2.30329,2.30354,2.3032,2.30327,38800000.0
2006-08-02 15:20:00,2.30289,2.30357,2.30289,2.30334,25500000.0
2006-08-02 15:21:00,2.30347,2.30347,2.30256,2.30263,27600000.0
2006-08-02 15:22:00,2.30282,2.30321,2.30226,2.30281,20900000.0
2006-08-02 15:23:00,2.303,2.30307,2.30267,2.30291,27100000.0
2006-08-02 15:24:00,2.30317,2.30348,2.30284,2.30312,41000000.0
2006-08-02 15:25:00,2.30345,2.30351,2.30315,2.30343,34400000.0
2006-08-02 15:26:00,2.30362,2.30374,2.3028,2.30307,41200000.0
2006-08-02 15:27:00,2.30329,2.30344,2.30302,2.30329,23000000.0
2006-08-02 15:28:00,2.30323,2.30342,2.30277,2.30322,75099999.0
2006-08-02 15:29:00,2.30333,2.30359,2.30311,2.30359,50000000.0
2006-08-02 15:30:00,2.30332,2.3036,2.30299,2.30333,44000000.0
2006-08-02 15:31:00,2.30325,2.30351,2.30301,2.30335,38500000.0
2006-08-02 15:32:00,2.30367,2.30376,2.30302,2.3035,33000000.0
2006-08-02 15:33:00,2.30372,2.30389,2.30339,2.30357,43700000.0
2006-08-02 15:34:00,2.3035,2.30391,2.30318,2.30386,30100000.0
2006-08-02 15:35:00,2.30366,2.30396,2.30333,2.30378,46700000.0
2006-08-02 15:36:00,2.3034,2.30404,2.3033,2.30386,36000000.0
2006-08-02 15:37:00,2.30415,2.30415,2.30338,2.30366,38800000.0
2006-08-02 15:38:00,2.30383,2.304,2.30309,2.30345,44000000.0
2006-08-02 15:39:00,2.30343,2.30413,2.30312,2.3038,45100000.0
2006-08-02 15:40:00,2.3037,2.30392,2.30326,2.30355,35900000.0
2006-08-02 15:41:00,2.30387,2.30396,2.3027,2.30305,64000001.0
2006-08-02 15:42:00,2.30389,2.30392,2.30313,2.30351,30100000.0
2006-08-02 15:43:00,2.30379,2.30392,2.30333,2.30373,31000000.0
2006-08-02 15:44:00,2.3034,2.3042,2.30335,2.30399,30900000.0
2006-08-02 15:45:00,2.30375,2.30399,2.30338,2.30371,49300000.0
2006-08-02 15:46:00,2.30402,2.30426,2.30309,2.30334,23200000.0
2006-08-02 15:47:00,2.3032,2.30388,2.3032,2.30384,38500000.0
2006-08-02 15:48:00,2.30395,2.30395,2.30313,2.30354,42300000.0
2006-08-02 15:49:00,2.30385,2.30386,2.30298,2.30338,41400000.0
2006-08-02 15:50:00,2.30352,2.30369,2.30308,2.30331,51700000.0
2006-08-02 15:51:00,2.30354,2.30376,2.30314,2.30347,34400000.0
2006-08-02 15:52:00,2.30386,2.30421,2.30367,2.30421,34300000.0
2006-08-02 15:53:00,2.30427,2.3044,2.30364,2.30372,25200000.0
2006-08-02 15:54:00,2.30426,2.30438,2.30376,2.304,38900000.0
2006-08-02 15:55:00,2.30419,2.30438,2.30398,2.30417,41400000.0
2006-08-02 15:56:00,2.30403,2.30461,2.304,2.3043,29500000.0
2006-08-02 15:57:00,2.30438,2.3044,2.30401,2.30413,39300000.0
2006-08-02 15:58:00,2.30403,2.30435,2.30372,2.30394,48300000.0
2006-08-02 15:59:00,2.30434,2.30439,2.30404,2.30418,27500000.0
2006-08-02 16:00:00,2.30387,2.30464,2.30371,2.30463,24700000.0
2006-08-02 16:01:00,2.30475,2.30475,2.30364,2.30436,36600000.0
2006-08-02 16:02:00,2.30378,2.30435,2.30378,2.3043,33800000.0
2006-08-02 16:03:00,2.30445,2.30459,2.30417,2.30433,34900000.0
2006-08-02 16:04:00,2.30422,2.30422,2.30377,2.30384,36700000.0
2006-08-02 16:05:00,2.30396,2.30397,2.30375,2.30384,65900000.0
2006-08-02 16:06:00,2.30381,2.30391,2.3037,2.30383,47000000.0
2006-08-02 16:07:00,2.30392,2.30396,2.30371,2.30371,25800000.0
2006-08-02 16:08:00,2.30373,2.30406,2.30369,2.30369,24100000.0
2006-08-02 16:09:00,2.30384,2.30384,2.30362,2.3037,62500000.0
2006-08-02 16:10:00,2.30377,2.30397,2.30377,2.30382,26900000.0
2006-08-02 16:11:00,2.30384,2.30396,2.30363,2.30391,41800000.0
2006-08-02 16:12:00,2.30391,2.30404,2.30366,2.30382,26000000.0
2006-08-02 16:13:00,2.30363,2.30411,2.30363,2.304,30300000.0
2006-08-02 16:14:00,2.30404,2.30418,2.30393,2.30402,55500000.0
2006-08-02 16:15:00,2.3042,2.30425,2.30382,2.30382,31200000.0
2006-08-02 16:16:00,2.30401,2.30404,2.30385,2.30393,31400000.0
2006-08-02 16:17:00,2.30401,2.3042,2.30378,2.3042,25400000.0
2006-08-02 16:18:00,2.3042,2.3043,2.3041,2.30423,37200000.0
2006-08-02 16:19:00,2.30415,2.30439,2.30403,2.30426,33100000.0
2006-08-02 16:20:00,2.30428,2.30428,2.30403,2.30423,22500000.0
2006-08-02 16:21:00,2.30434,2.30441,2.30422,2.30425,22000000.0
2006-08-02 16:22:00,2.30423,2.3043,2.304,2.30403,37000001.0
2006-08-02 16:23:00,2.30399,2.30427,2.30393,2.30407,33600000.0
2006-08-02 16:24:00,2.30408,2.30408,2.30388,2.30397,35700000.0
2006-08-02 16:25:00,2.30402,2.30402,2.30369,2.3039,29700000.0
2006-08-02 16:26:00,2.30399,2.30413,2.30375,2.30388,26800000.0
2006-08-02 16:27:00,2.30395,2.30423,2.30395,2.30406,25900000.0
2006-08-02 16:28:00,2.30411,2.30411,2.30376,2.30397,40300000.0
2006-08-02 16:29:00,2.30383,2.30422,2.30383,2.30422,27300000.0
2006-08-02 16:30:00,2.30411,2.30448,2.30409,2.30433,32600000.0
2006-08-02 16:31:00,2.30426,2.30438,2.30411,2.30419,31900000.0
2006-08-02 16:32:00,2.30423,2.30423,2.30408,2.3041,28300000.0
2006-08-02 16:33:00,2.30419,2.30435,2.30413,2.30413,48800000.0
2006-08-02 16:34:00,2.30407,2.30415,2.3039,2.30408,42700000.0
2006-08-02 16:35:00,2.3041,2.30433,2.30399,2.30418,44100000.0
2006-08-02 16:36:00,2.30396,2.30415,2.30389,2.3039,26900000.0
2006-08-02 16:37:00,2.30392,2.30397,2.30382,2.30382,24300000.0
2006-08-02 16:38:00,2.3038,2.30396,2.30377,2.30382,58300000.0
2006-08-02 16:39:00,2.30393,2.3043,2.30386,2.3043,40000000.0
2006-08-02 16:40:00,2.3045,2.3045,2.304,2.3041,41400000.0
2006-08-02 16:41:00,2.30407,2.3044,2.30407,2.30437,53600000.0
2006-08-02 16:42:00,2.30429,2.3044,2.30415,2.3042,26800000.0
2006-08-02 16:43:00,2.30436,2.30481,2.30436,2.3047,46400000.0
2006-08-02 16:44:00,2.30471,2.30492,2.30467,2.30492,37100000.0
2006-08-02 16:45:00,2.30485,2.30491,2.3046,2.30464,38500000.0
2006-08-02 16:46:00,2.3047,2.3047,2.3044,2.30463,35900000.0
2006-08-02 16:47:00,2.30471,2.30483,2.30436,2.30479,36400000.0
2006-08-02 16:48:00,2.30499,2.30523,2.30481,2.3051,42600000.0
2006-08-02 16:49:00,2.30522,2.30543,2.30521,2.3053,34700000.0
2006-08-02 16:50:00,2.3054,2.3054,2.305,2.305,22200000.0
2006-08-02 16:51:00,2.30499,2.30529,2.30499,2.30529,38900000.0
2006-08-02 16:52:00,2.30536,2.30537,2.30514,2.30537,47500000.0
2006-08-02 16:53:00,2.30535,2.30554,2.30533,2.30543,34300000.0
2006-08-02 16:54:00,2.30552,2.30566,2.30535,2.30545,41000000.0
2006-08-02 16:55:00,2.30547,2.30606,2.30547,2.30606,45900000.0
2006-08-02 16:56:00,2.30609,2.30625,2.30608,2.30619,44600000.0
2006-08-02 16:57:00,2.30619,2.30623,2.30595,2.30595,24300000.0
2006-08-02 16:58:00,2.30602,2.30622,2.306,2.30622,29900000.0
2006-08-02 16:59:00,2.30617,2.30673,2.30617,2.3067,21400000.0
2006-08-02 17:00:00,2.30656,2.30659,2.30587,2.30587,32800000.0
2006-08-02 17:01:00,2.306,2.30613,2.30595,2.3061,39200000.0
2006-08-02 17:02:00,2.306,2.30612,2.30595,2.30608,42800000.0
2006-08-02 17:03:00,2.30602,2.30629,2.30592,2.30629,51400000.0
2006-08-02 17:04:00,2.30629,2.3065,2.30589,2.30602,26300000.0
2006-08-02 17:05:00,2.30577,2.30601,2.30577,2.30601,33600000.0
2006-08-02 17:06:00,2.30594,2.30633,2.30594,2.30613,51100000.0
2006-08-02 17:07:00,2.30639,2.30691,2.30639,2.30643,24000000.0
2006-08-02 17:08:00,2.30624,2.30643,2.30616,2.30642,32200000.0
2006-08-02 17:09:00,2.30643,2.30648,2.30606,2.30625,26700000.0
2006-08-02 17:10:00,2.30631,2.30647,2.3062,2.3064,30300000.0
2006-08-02 17:11:00,2.30623,2.3063,2.30603,2.30612,35600000.0
2006-08-02 17:12:00,2.30621,2.30645,2.30619,2.30624,41000000.0
2006-08-02 17:13:00,2.30621,2.3065,2.30602,2.3065,14600000.0
2006-08-02 17:14:00,2.30658,2.30658,2.30622,2.30622,11600000.0
2006-08-02 17:15:00,2.30591,2.30653,2.30591,2.30652,24700000.0
2006-08-02 17:16:00,2.30647,2.30647,2.30597,2.30597,33700000.0
2006-08-02 17:17:00,2.30603,2.30622,2.30587,2.30612,20400000.0
2006-08-02 17:18:00,2.30615,2.30645,2.30615,2.3064,22000000.0
2006-08-02 17:19:00,2.3064,2.3064,2.30622,2.30622,47699999.0
2006-08-02 17:20:00,2.3064,2.30666,2.30631,2.30631,24100000.0
2006-08-02 17:21:00,2.30619,2.30636,2.30604,2.30604,72800000.0
2006-08-02 17:22:00,2.30595,2.30659,2.30595,2.30643,34400000.0
2006-08-02 17:23:00,2.30659,2.30659,2.30637,2.30646,59900000.0
2006-08-02 17:24:00,2.30637,2.30676,2.30634,2.30676,45600000.0
2006-08-02 17:25:00,2.30719,2.30748,2.30705,2.30748,33800000.0
2006-08-02 17:26:00,2.30754,2.30782,2.30744,2.30745,41300000.0
2006-08-02 17:27:00,2.30751,2.30751,2.30715,2.30715,23100000.0
2006-08-02 17:28:00,2.3072,2.30727,2.30702,2.30724,30400000.0
2006-08-02 17:29:00,2.3075,2.30767,2.30734,2.30748,51900000.0
2006-08-02 17:30:00,2.30772,2.30795,2.30768,2.30783,32800000.0
2006-08-02 17:31:00,2.30774,2.30784,2.30762,2.30762,8600000.0
2006-08-02 17:32:00,2.30761,2.30775,2.30761,2.30765,39100000.0
2006-08-02 17:33:00,2.30763,2.30781,2.30741,2.30778,42600000.0
2006-08-02 17:34:00,2.30775,2.30795,2.30766,2.30792,46800000.0
2006-08-02 17:35:00,2.30809,2.30839,2.30809,2.30829,38300000.0
2006-08-02 17:36:00,2.30817,2.30834,2.30803,2.30831,37600000.0
2006-08-02 17:37:00,2.30811,2.30815,2.30808,2.30808,21800000.0
2006-08-02 17:38:00,2.30815,2.30837,2.30808,2.30837,33100000.0
2006-08-02 17:39:00,2.30836,2.30854,2.30829,2.30854,30800000.0
2006-08-02 17:40:00,2.30879,2.30901,2.30862,2.30862,36500000.0
2006-08-02 17:41:00,2.3085,2.3085,2.30818,2.30818,35900000.0
2006-08-02 17:42:00,2.30825,2.30847,2.30805,2.30805,25800000.0
2006-08-02 17:43:00,2.30798,2.30812,2.30766,2.30812,31900000.0
2006-08-02 17:44:00,2.30813,2.30852,2.30811,2.30836,48800000.0
2006-08-02 17:45:00,2.30849,2.30881,2.30849,2.30862,32200000.0
2006-08-02 17:46:00,2.30868,2.30868,2.30832,2.30851,38800000.0
2006-08-02 17:47:00,2.30843,2.30875,2.30843,2.30875,59599999.0
2006-08-02 17:48:00,2.3085,2.3085,2.30811,2.30818,32100000.0
2006-08-02 17:49:00,2.30817,2.3084,2.30817,2.30817,30800000.0
2006-08-02 17:50:00,2.30823,2.30847,2.30816,2.30845,83300000.0
2006-08-02 17:51:00,2.30847,2.30852,2.30831,2.30838,18400000.0
2006-08-02 17:52:00,2.30846,2.30856,2.30832,2.30842,41900000.0
2006-08-02 17:53:00,2.30837,2.30864,2.30833,2.30858,43400000.0
2006-08-02 17:54:00,2.30858,2.30886,2.30858,2.30873,21800000.0
2006-08-02 17:55:00,2.30865,2.30875,2.30846,2.30849,31400000.0
2006-08-02 17:56:00,2.30853,2.30853,2.30839,2.3084,29600000.0
2006-08-02 17:57:00,2.30849,2.30881,2.30841,2.30881,37099999.0
2006-08-02 17:58:00,2.309,2.309,2.30853,2.30853,29600000.0
2006-08-02 17:59:00,2.3083,2.30854,2.30826,2.30837,36400000.0
2006-08-02 18:00:00,2.30842,2.30853,2.30834,2.30842,24700000.0
2006-08-02 18:01:00,2.30848,2.30864,2.3082,2.3082,278600000.0
2006-08-02 18:02:00,2.30825,2.30838,2.30807,2.30817,317600000.0
2006-08-02 18:03:00,2.30818,2.30855,2.30807,2.30823,417200000.0
2006-08-02 18:04:00,2.30825,2.30855,2.30823,2.30839,304100000.0
2006-08-02 18:05:00,2.30845,2.30864,2.30823,2.30828,229300000.0
2006-08-02 18:06:00,2.30825,2.30846,2.30804,2.30821,400200000.0
2006-08-02 18:07:00,2.30828,2.30868,2.30828,2.30859,387699999.0
2006-08-02 18:08:00,2.30844,2.30887,2.30841,2.3085,355500000.0
2006-08-02 18:09:00,2.30845,2.30868,2.3084,2.30856,304100000.0
2006-08-02 18:10:00,2.30862,2.30905,2.30862,2.30885,274399999.0
2006-08-02 18:11:00,2.30875,2.30898,2.30846,2.30898,271300000.0
2006-08-02 18:12:00,2.30885,2.30917,2.30877,2.30883,204600000.0
2006-08-02 18:13:00,2.30865,2.30881,2.30856,2.3086,124800000.0
2006-08-02 18:14:00,2.30867,2.30867,2.30827,2.30831,334700000.0
2006-08-02 18:15:00,2.3084,2.30899,2.3084,2.30874,337400000.0
2006-08-02 18:16:00,2.30895,2.30895,2.3086,2.30868,405900000.0
2006-08-02 18:17:00,2.30863,2.30884,2.30844,2.30868,182400000.0
2006-08-02 18:18:00,2.30897,2.30917,2.3088,2.30888,170700000.0
2006-08-02 18:19:00,2.30886,2.30915,2.30886,2.30908,274500000.0
2006-08-02 18:20:00,2.30908,2.30936,2.30902,2.30919,180000000.0
2006-08-02 18:21:00,2.30912,2.30925,2.30882,2.30882,190500000.0
2006-08-02 18:22:00,2.30876,2.30896,2.30859,2.30896,257700000.0
2006-08-02 18:23:00,2.30895,2.30922,2.30875,2.30912,305300000.0
2006-08-02 18:24:00,2.3093,2.3103,2.30908,2.31025,338299999.0
2006-08-02 18:25:00,2.31051,2.31112,2.31035,2.31085,294600001.0
2006-08-02 18:26:00,2.31088,2.31113,2.31053,2.3109,372900000.0
2006-08-02 18:27:00,2.31096,2.31121,2.31062,2.31094,319700001.0
2006-08-02 18:28:00,2.3109,2.31098,2.31062,2.31066,192800000.0
2006-08-02 18:29:00,2.3104,2.31073,2.31037,2.31059,266200000.0
2006-08-02 18:30:00,2.31056,2.31071,2.31023,2.31043,226699999.0
2006-08-02 18:31:00,2.31055,2.31074,2.31033,2.3107,176800000.0
2006-08-02 18:32:00,2.3107,2.3107,2.31012,2.31042,154900000.0
2006-08-02 18:33:00,2.31055,2.31082,2.31019,2.31082,298500000.0
2006-08-02 18:34:00,2.31086,2.31092,2.31056,2.31074,371300001.0
2006-08-02 18:35:00,2.31077,2.3109,2.31064,2.31067,131800000.0
2006-08-02 18:36:00,2.31055,2.31055,2.31029,2.31051,94700000.0
2006-08-02 18:37:00,2.31042,2.31042,2.30975,2.30975,89000000.0
2006-08-02 18:38:00,2.30962,2.30969,2.30941,2.30941,81900000.0
2006-08-02 18:39:00,2.30938,2.30968,2.30937,2.30953,161999999.0
2006-08-02 18:40:00,2.30958,2.30958,2.30907,2.30931,221600000.0
2006-08-02 18:41:00,2.30931,2.30933,2.30899,2.30907,165900000.0
2006-08-02 18:42:00,2.30915,2.30937,2.30915,2.30923,129100000.0
2006-08-02 18:43:00,2.30914,2.30942,2.30904,2.30942,52200000.0
2006-08-02 18:44:00,2.30953,2.30956,2.30931,2.30932,159000000.0
2006-08-02 18:45:00,2.30941,2.30965,2.30934,2.30965,79100000.0
2006-08-02 18:46:00,2.30967,2.30971,2.30956,2.30962,42200000.0
2006-08-02 18:47:00,2.30985,2.30991,2.30967,2.30991,25400000.0
2006-08-02 18:48:00,2.30975,2.30975,2.30923,2.3093,86600000.0
2006-08-02 18:49:00,2.30925,2.30925,2.30901,2.30905,27800000.0
2006-08-02 18:50:00,2.30895,2.30915,2.30894,2.30901,25900000.0
2006-08-02 18:51:00,2.3089,2.30903,2.30864,2.30864,182500000.0
2006-08-02 18:52:00,2.30867,2.30883,2.30865,2.30865,173400000.0
2006-08-02 18:53:00,2.30873,2.30906,2.30871,2.30876,109800000.0
2006-08-02 18:54:00,2.30872,2.30888,2.30868,2.30873,118400000.0
2006-08-02 18:55:00,2.30867,2.30896,2.30867,2.30882,166100000.0
2006-08-02 18:56:00,2.30894,2.30904,2.30885,2.30885,50800000.0
2006-08-02 18:57:00,2.30877,2.30877,2.30845,2.30845,77500000.0
2006-08-02 18:58:00,2.3085,2.30885,2.30843,2.30885,266000001.0
2006-08-02 18:59:00,2.30891,2.30891,2.30862,2.30863,179600000.0
2006-08-02 19:00:00,2.30857,2.3087,2.30835,2.3087,75600000.0
2006-08-02 19:01:00,2.30855,2.30863,2.30849,2.30849,49500001.0
2006-08-02 19:02:00,2.30858,2.30869,2.30849,2.30864,199000000.0
2006-08-02 19:03:00,2.30866,2.30888,2.30859,2.30863,77600000.0
2006-08-02 19:04:00,2.30871,2.3089,2.30871,2.3089,28300000.0
2006-08-02 19:05:00,2.3089,2.30932,2.3089,2.30917,53100000.0
2006-08-02 19:06:00,2.30912,2.30924,2.30894,2.30915,255400001.0
2006-08-02 19:07:00,2.30914,2.30936,2.30914,2.30924,164600001.0
2006-08-02 19:08:00,2.30925,2.30925,2.30896,2.30919,214100000.0
2006-08-02 19:09:00,2.30923,2.30944,2.30902,2.30902,131900000.0
2006-08-02 19:10:00,2.30902,2.30929,2.309,2.30918,100800000.0
2006-08-02 19:11:00,2.3092,2.30926,2.30905,2.30905,78900000.0
2006-08-02 19:12:00,2.30901,2.30914,2.30896,2.30914,30800000.0
2006-08-02 19:13:00,2.30914,2.30928,2.309,2.30923,135200000.0
2006-08-02 19:14:00,2.30932,2.30942,2.30927,2.30927,131000001.0
2006-08-02 19:15:00,2.30921,2.3093,2.30909,2.3093,164000000.0
2006-08-02 19:16:00,2.30947,2.30947,2.30927,2.30931,35600000.0
2006-08-02 19:17:00,2.30915,2.30916,2.30863,2.30876,62200000.0
2006-08-02 19:18:00,2.30879,2.30905,2.30879,2.30905,114500000.0
2006-08-02 19:19:00,2.309,2.309,2.30867,2.30867,78500000.0
2006-08-02 19:20:00,2.30875,2.3088,2.3086,2.3087,136700001.0
2006-08-02 19:21:00,2.30865,2.30879,2.3086,2.30875,127000000.0
2006-08-02 19:22:00,2.30873,2.3088,2.3085,2.30871,60900000.0
2006-08-02 19:23:00,2.30856,2.3087,2.3085,2.30855,143500000.0
2006-08-02 19:24:00,2.30867,2.30876,2.30859,2.30875,82100000.0
2006-08-02 19:25:00,2.30868,2.3087,2.30838,2.30838,97699999.0
2006-08-02 19:26:00,2.30834,2.3085,2.30833,2.30847,149900000.0
2006-08-02 19:27:00,2.30847,2.30852,2.30822,2.30822,144100001.0
2006-08-02 19:28:00,2.30827,2.30848,2.30827,2.30841,73300000.0
2006-08-02 19:29:00,2.3084,2.3084,2.30824,2.30826,111700001.0
2006-08-02 19:30:00,2.30827,2.30858,2.30822,2.30838,211999999.0
2006-08-02 19:31:00,2.30824,2.3083,2.30817,2.3083,80200000.0
2006-08-02 19:32:00,2.3083,2.30842,2.3082,2.3083,117000000.0
2006-08-02 19:33:00,2.30832,2.30844,2.30813,2.30813,58600000.0
2006-08-02 19:34:00,2.30838,2.30838,2.30808,2.30837,176700000.0
2006-08-02 19:35:00,2.30841,2.30855,2.30822,2.30828,121400000.0
2006-08-02 19:36:00,2.30822,2.30837,2.30813,2.30813,124400000.0
2006-08-02 19:37:00,2.30822,2.30822,2.30803,2.30814,68200000.0
2006-08-02 19:38:00,2.30804,2.3081,2.30794,2.30805,15000000.0
2006-08-02 19:39:00,2.30801,2.30801,2.30756,2.30786,89800001.0
2006-08-02 19:40:00,2.30794,2.30815,2.30794,2.30806,86000000.0
2006-08-02 19:41:00,2.30802,2.30809,2.30779,2.30793,103500000.0
2006-08-02 19:42:00,2.30803,2.30828,2.30798,2.30809,114600000.0
2006-08-02 19:43:00,2.3082,2.30848,2.3082,2.30848,34000000.0
2006-08-02 19:44:00,2.30854,2.30858,2.30846,2.30848,77100000.0
2006-08-02 19:45:00,2.30845,2.3085,2.30842,2.3085,62900000.0
2006-08-02 19:46:00,2.30868,2.30875,2.30856,2.30857,106500000.0
2006-08-02 19:47:00,2.30849,2.30861,2.30846,2.30861,19300000.0
2006-08-02 19:48:00,2.30858,2.30875,2.30851,2.30851,74800001.0
2006-08-02 19:49:00,2.30865,2.30865,2.30831,2.3085,87500000.0
2006-08-02 19:50:00,2.30849,2.30864,2.30831,2.3086,43100000.0
2006-08-02 19:51:00,2.30869,2.30891,2.30864,2.30878,110700000.0
2006-08-02 19:52:00,2.30872,2.3089,2.30854,2.30854,72500000.0
2006-08-02 19:53:00,2.30842,2.3085,2.30836,2.30836,30400000.0
2006-08-02 19:54:00,2.30845,2.30845,2.30832,2.30835,61400000.0
2006-08-02 19:55:00,2.30836,2.30843,2.30824,2.30836,25000000.0
2006-08-02 19:56:00,2.30851,2.30854,2.30838,2.30838,64800000.0
2006-08-02 19:57:00,2.30841,2.30861,2.30841,2.30854,105900000.0
2006-08-02 19:58:00,2.30854,2.30866,2.30848,2.30848,100800000.0
2006-08-02 19:59:00,2.30844,2.30844,2.30829,2.30842,131199999.0
2006-08-02 20:00:00,2.30845,2.3085,2.30823,2.30833,87300000.0
2006-08-02 20:01:00,2.30825,2.30833,2.30801,2.30801,72800000.0
2006-08-02 20:02:00,2.30794,2.30808,2.30787,2.30789,43400000.0
2006-08-02 20:03:00,2.30788,2.30806,2.30779,2.30797,37500000.0
2006-08-02 20:04:00,2.30798,2.30806,2.30798,2.30805,35899999.0
2006-08-02 20:05:00,2.30803,2.30814,2.30792,2.30792,31700000.0
2006-08-02 20:06:00,2.30789,2.30832,2.30789,2.30816,52500000.0
2006-08-02 20:07:00,2.30835,2.3085,2.3082,2.3085,53000000.0
2006-08-02 20:08:00,2.30851,2.30856,2.30837,2.30841,76000000.0
2006-08-02 20:09:00,2.30846,2.30873,2.30836,2.30873,51200001.0
2006-08-02 20:10:00,2.30894,2.30894,2.30855,2.30857,32500000.0
2006-08-02 20:11:00,2.30855,2.30883,2.30855,2.30877,47200000.0
2006-08-02 20:12:00,2.30882,2.30907,2.30879,2.30901,198400000.0
2006-08-02 20:13:00,2.30893,2.30902,2.30885,2.30893,191600000.0
2006-08-02 20:14:00,2.30885,2.30885,2.30865,2.30872,102200000.0
2006-08-02 20:15:00,2.30882,2.30916,2.30878,2.30893,211300001.0
2006-08-02 20:16:00,2.30893,2.30904,2.30878,2.30899,181000000.0
2006-08-02 20:17:00,2.30903,2.30903,2.30894,2.30903,21300000.0
2006-08-02 20:18:00,2.30917,2.30922,2.30905,2.30914,72500000.0
2006-08-02 20:19:00,2.30913,2.30936,2.30903,2.30923,129700000.0
2006-08-02 20:20:00,2.3092,2.30927,2.30892,2.30901,231800000.0
2006-08-02 20:21:00,2.30893,2.30902,2.3089,2.30895,104300000.0
2006-08-02 20:22:00,2.30896,2.30903,2.30889,2.30891,84700000.0
2006-08-02 20:23:00,2.30889,2.30907,2.30889,2.309,184300001.0
2006-08-02 20:24:00,2.30895,2.30908,2.30895,2.30908,44600000.0
2006-08-02 20:25:00,2.30901,2.30912,2.30886,2.30912,182100000.0
2006-08-02 20:26:00,2.30918,2.30918,2.30891,2.3091,160100001.0
2006-08-02 20:27:00,2.30901,2.30934,2.30881,2.30934,80300000.0
2006-08-02 20:28:00,2.30933,2.30933,2.30904,2.30904,240600001.0
2006-08-02 20:29:00,2.30918,2.30945,2.3091,2.30922,205600000.0
2006-08-02 20:30:00,2.30925,2.30945,2.30916,2.30925,413099999.0
2006-08-02 20:31:00,2.30912,2.30949,2.30912,2.30935,234300000.0
2006-08-02 20:32:00,2.30953,2.30978,2.30941,2.30961,343800000.0
2006-08-02 20:33:00,2.30952,2.30965,2.30949,2.30951,86900000.0
2006-08-02 20:34:00,2.30948,2.30953,2.30941,2.30942,83400000.0
2006-08-02 20:35:00,2.30953,2.30963,2.30948,2.30959,61200000.0
2006-08-02 20:36:00,2.30962,2.30972,2.30961,2.30966,79700000.0
2006-08-02 20:37:00,2.30952,2.30957,2.30939,2.30945,118999999.0
2006-08-02 20:38:00,2.30944,2.30969,2.30932,2.30945,167600000.0
2006-08-02 20:39:00,2.30947,2.30951,2.3093,2.3093,140900000.0
2006-08-02 20:40:00,2.3094,2.3094,2.30915,2.30918,139000000.0
2006-08-02 20:41:00,2.30917,2.30918,2.30904,2.30906,137400000.0
2006-08-02 20:42:00,2.3091,2.30923,2.30906,2.3091,69500000.0
2006-08-02 20:43:00,2.30918,2.3094,2.30917,2.30924,83700000.0
2006-08-02 20:44:00,2.30923,2.30923,2.30908,2.30915,252199999.0
2006-08-02 20:45:00,2.30925,2.30955,2.30925,2.30944,43200000.0
2006-08-02 20:46:00,2.30946,2.30957,2.30943,2.30944,30200000.0
2006-08-02 20:47:00,2.30941,2.30951,2.30927,2.30931,155000000.0
2006-08-02 20:48:00,2.30933,2.30956,2.3093,2.30948,219600001.0
2006-08-02 20:49:00,2.30951,2.3096,2.30939,2.30941,105100000.0
2006-08-02 20:50:00,2.30945,2.30981,2.30945,2.30963,150800000.0
2006-08-02 20:51:00,2.30962,2.30972,2.30938,2.30938,119900000.0
2006-08-02 20:52:00,2.3093,2.30938,2.30915,2.30926,189700001.0
2006-08-02 20:53:00,2.30931,2.30933,2.309,2.30917,201400000.0
2006-08-02 20:54:00,2.30927,2.30934,2.3092,2.3092,170800000.0
2006-08-02 20:55:00,2.30915,2.30925,2.30915,2.30922,34800000.0
2006-08-02 20:56:00,2.30918,2.30925,2.3089,2.30892,233699999.0
2006-08-02 20:57:00,2.30893,2.30928,2.30884,2.30896,387299998.0
2006-08-02 20:58:00,2.30899,2.30914,2.30892,2.30903,183600000.0
2006-08-02 20:59:00,2.30908,2.30922,2.30883,2.30883,241600000.0
2006-08-02 21:00:00,2.30882,2.309,2.30865,2.3088,246300000.0
2006-08-02 21:01:00,2.30885,2.30889,2.30856,2.30881,351199998.0
2006-08-02 21:02:00,2.30894,2.30901,2.30871,2.30885,85400000.0
2006-08-02 21:03:00,2.30893,2.30913,2.30891,2.30903,87400000.0
2006-08-02 21:04:00,2.30903,2.30903,2.30892,2.30903,58000000.0
2006-08-02 21:05:00,2.30902,2.30912,2.30896,2.30896,69400000.0
2006-08-02 21:06:00,2.30895,2.30903,2.3089,2.30895,53700000.0
2006-08-02 21:07:00,2.30894,2.30911,2.30889,2.30898,26800000.0
2006-08-02 21:08:00,2.30893,2.30901,2.30885,2.30897,23300000.0
2006-08-02 21:09:00,2.30903,2.30903,2.30895,2.309,30700000.0
2006-08-02 21:10:00,2.30903,2.30903,2.30895,2.30897,84400000.0
2006-08-02 21:11:00,2.30897,2.30921,2.30897,2.30915,146800000.0
2006-08-02 21:12:00,2.30915,2.3092,2.30913,2.30913,37000000.0
2006-08-02 21:13:00,2.30906,2.30933,2.309,2.30927,154400000.0
2006-08-02 21:14:00,2.30925,2.30939,2.30906,2.30928,126600000.0
2006-08-02 21:15:00,2.30912,2.30957,2.30911,2.3093,178800000.0
2006-08-02 21:16:00,2.30938,2.30957,2.30911,2.30943,115300000.0
2006-08-02 21:17:00,2.30954,2.30973,2.30946,2.30973,137300000.0
2006-08-02 21:18:00,2.30957,2.30971,2.30952,2.30963,102700000.0
2006-08-02 21:19:00,2.30973,2.31007,2.30965,2.30997,85300001.0
2006-08-02 21:20:00,2.30997,2.31,2.30968,2.30968,264900000.0
2006-08-02 21:21:00,2.30962,2.30984,2.30953,2.30966,209500000.0
2006-08-02 21:22:00,2.30987,2.30995,2.30976,2.30976,153400000.0
2006-08-02 21:23:00,2.30979,2.30979,2.30943,2.30956,123900000.0
2006-08-02 21:24:00,2.30962,2.30981,2.3096,2.30981,66600000.0
2006-08-02 21:25:00,2.30983,2.31011,2.30983,2.31011,59000000.0
2006-08-02 21:26:00,2.31021,2.31027,2.31014,2.31027,31800000.0
2006-08-02 21:27:00,2.31037,2.31107,2.31037,2.31075,51400000.0
2006-08-02 21:28:00,2.31078,2.311,2.31062,2.31079,125200000.0
2006-08-02 21:29:00,2.31087,2.31106,2.31083,2.31084,45800000.0
2006-08-02 21:30:00,2.31094,2.31094,2.3108,2.3108,44500000.0
2006-08-02 21:31:00,2.31068,2.31109,2.31066,2.31097,23600000.0
2006-08-02 21:32:00,2.31093,2.31093,2.31065,2.31088,192200001.0
2006-08-02 21:33:00,2.31078,2.3109,2.31071,2.31081,65400000.0
2006-08-02 21:34:00,2.3109,2.31096,2.31076,2.31081,108000000.0
2006-08-02 21:35:00,2.31089,2.31091,2.31066,2.31066,42400000.0
2006-08-02 21:36:00,2.31067,2.31067,2.31053,2.31067,36800000.0
2006-08-02 21:37:00,2.3107,2.31105,2.3107,2.31105,73000000.0
2006-08-02 21:38:00,2.31108,2.31108,2.31084,2.31094,77500000.0
2006-08-02 21:39:00,2.31092,2.31092,2.31065,2.31065,17400000.0
2006-08-02 21:40:00,2.31084,2.311,2.31084,2.31087,29500000.0
2006-08-02 21:41:00,2.31087,2.31118,2.31084,2.31118,40300000.0
2006-08-02 21:42:00,2.3112,2.3112,2.31091,2.31112,76300000.0
2006-08-02 21:43:00,2.31102,2.31112,2.31083,2.31088,106200000.0
2006-08-02 21:44:00,2.31098,2.31108,2.31068,2.31073,127600000.0
2006-08-02 21:45:00,2.31072,2.3108,2.31055,2.31066,89700000.0
2006-08-02 21:46:00,2.31074,2.31088,2.31064,2.31088,70000000.0
2006-08-02 21:47:00,2.31091,2.31108,2.31062,2.31068,119100001.0
2006-08-02 21:48:00,2.31076,2.31104,2.31076,2.31082,40200000.0
2006-08-02 21:49:00,2.31091,2.31106,2.31076,2.31076,109300000.0
2006-08-02 21:50:00,2.31107,2.31108,2.31088,2.31095,31400000.0
2006-08-02 21:51:00,2.31103,2.31109,2.31099,2.31106,44900000.0
2006-08-02 21:52:00,2.311,2.3111,2.31081,2.31083,125800000.0
2006-08-02 21:53:00,2.31084,2.3111,2.31065,2.31065,49600000.0
2006-08-02 21:54:00,2.31067,2.3108,2.31067,2.31072,28200000.0
2006-08-02 21:55:00,2.31075,2.31075,2.31058,2.31058,67400000.0
2006-08-02 21:56:00,2.31056,2.3106,2.3104,2.31059,72700000.0
2006-08-02 21:57:00,2.31059,2.31083,2.31059,2.31078,38200000.0
2006-08-02 21:58:00,2.31077,2.31079,2.31058,2.31061,34300000.0
2006-08-02 21:59:00,2.31068,2.31068,2.31039,2.31058,175800001.0
2006-08-02 22:00:00,2.31052,2.31078,2.31049,2.31056,90299999.0
2006-08-02 22:01:00,2.31049,2.31056,2.31012,2.31026,30400000.0
2006-08-02 22:02:00,2.31033,2.31055,2.31026,2.31026,110500000.0
2006-08-02 22:03:00,2.31034,2.31042,2.31033,2.31033,34800000.0
2006-08-02 22:04:00,2.31031,2.31046,2.31021,2.31026,89000000.0
2006-08-02 22:05:00,2.31024,2.31047,2.31022,2.31043,79100000.0
2006-08-02 22:06:00,2.31041,2.31045,2.3103,2.31032,27200000.0
2006-08-02 22:07:00,2.31023,2.31032,2.31006,2.31032,15800000.0
2006-08-02 22:08:00,2.3104,2.31045,2.3104,2.31043,28900000.0
2006-08-02 22:09:00,2.31043,2.31053,2.31038,2.3104,49500000.0
2006-08-02 22:10:00,2.31056,2.31064,2.31024,2.31024,30900000.0
2006-08-02 22:11:00,2.31015,2.31027,2.31011,2.31027,17100000.0
2006-08-02 22:12:00,2.31038,2.31048,2.31033,2.31035,77200000.0
2006-08-02 22:13:00,2.3103,2.3103,2.31009,2.31019,31800000.0
2006-08-02 22:14:00,2.31024,2.31024,2.3101,2.31024,21100000.0
2006-08-02 22:15:00,2.31012,2.3103,2.31006,2.31029,130799999.0
2006-08-02 22:16:00,2.31035,2.31058,2.31021,2.31022,148700000.0
2006-08-02 22:17:00,2.31034,2.31049,2.31021,2.31021,32800000.0
2006-08-02 22:18:00,2.31015,2.31015,2.31003,2.31003,24000000.0
2006-08-02 22:19:00,2.31003,2.3102,2.30998,2.31015,36400000.0
2006-08-02 22:20:00,2.31012,2.31027,2.31007,2.31019,27200000.0
2006-08-02 22:21:00,2.31021,2.3104,2.31016,2.3104,31800000.0
2006-08-02 22:22:00,2.31045,2.3106,2.31038,2.3104,97000000.0
2006-08-02 22:23:00,2.31029,2.31035,2.31009,2.31009,85300000.0
2006-08-02 22:24:00,2.31011,2.31031,2.31011,2.31026,23800000.0
2006-08-02 22:25:00,2.31038,2.31054,2.31038,2.31039,53000000.0
2006-08-02 22:26:00,2.3103,2.3103,2.30997,2.30997,25200000.0
2006-08-02 22:27:00,2.30999,2.31017,2.30988,2.31001,25300000.0
2006-08-02 22:28:00,2.31013,2.31013,2.30993,2.30995,39200000.0
2006-08-02 22:29:00,2.30985,2.30988,2.30977,2.30983,122300000.0
2006-08-02 22:30:00,2.30983,2.31009,2.3098,2.30987,91300000.0
2006-08-02 22:31:00,2.3099,2.31006,2.3099,2.31003,26200000.0
2006-08-02 22:32:00,2.31005,2.31005,2.30985,2.30985,36700000.0
2006-08-02 22:33:00,2.30984,2.30997,2.30976,2.30976,48200000.0
2006-08-02 22:34:00,2.30973,2.30995,2.30973,2.30988,54700000.0
2006-08-02 22:35:00,2.30995,2.30997,2.30987,2.30992,26000000.0
2006-08-02 22:36:00,2.30996,2.30996,2.30986,2.30993,46100000.0
2006-08-02 22:37:00,2.30993,2.31004,2.30989,2.30993,29700000.0
2006-08-02 22:38:00,2.31003,2.31028,2.30999,2.31017,47700000.0
2006-08-02 22:39:00,2.31008,2.31017,2.31008,2.31013,30300000.0
2006-08-02 22:40:00,2.31008,2.31013,2.30992,2.3101,36800000.0
2006-08-02 22:41:00,2.31002,2.31009,2.30998,2.31009,32600000.0
2006-08-02 22:42:00,2.31009,2.31025,2.31005,2.3102,41300000.0
2006-08-02 22:43:00,2.31022,2.31034,2.31015,2.31017,148200000.0
2006-08-02 22:44:00,2.31015,2.31027,2.31006,2.31024,50600000.0
2006-08-02 22:45:00,2.31023,2.31027,2.31008,2.31008,56200000.0
2006-08-02 22:46:00,2.31011,2.31014,2.30999,2.31,73900000.0
2006-08-02 22:47:00,2.3101,2.3101,2.31005,2.31005,33100000.0
2006-08-02 22:48:00,2.31,2.31015,2.31,2.31003,85900000.0
2006-08-02 22:49:00,2.31007,2.3102,2.30995,2.31015,62100000.0
2006-08-02 22:50:00,2.31006,2.31006,2.30999,2.30999,9600000.0
2006-08-02 22:51:00,2.30993,2.31011,2.30983,2.30988,62800000.0
2006-08-02 22:52:00,2.30987,2.31017,2.30987,2.31017,45400000.0
2006-08-02 22:53:00,2.31015,2.31019,2.31001,2.31018,32600000.0
2006-08-02 22:54:00,2.30994,2.31024,2.30986,2.31024,44900000.0
2006-08-02 22:55:00,2.31018,2.31037,2.31015,2.31016,47100000.0
2006-08-02 22:56:00,2.31019,2.31019,2.30987,2.30987,20200000.0
2006-08-02 22:57:00,2.30991,2.31003,2.30979,2.30995,42599999.0
2006-08-02 22:58:00,2.30969,2.30986,2.30967,2.30968,33900000.0
2006-08-02 22:59:00,2.30963,2.30963,2.30946,2.3095,32400000.0
2006-08-02 23:00:00,2.30945,2.30952,2.30945,2.30952,3200000.0
2006-08-02 23:01:00,2.30985,2.30991,2.30892,2.30911,56700000.0
2006-08-02 23:02:00,2.30932,2.30953,2.30912,2.30931,22400000.0
2006-08-02 23:03:00,2.3093,2.3097,2.30918,2.30918,28200000.0
2006-08-02 23:04:00,2.30984,2.30984,2.30908,2.30908,33500000.0
2006-08-02 23:05:00,2.30933,2.30959,2.30915,2.30948,39800000.0
2006-08-02 23:06:00,2.30969,2.30969,2.30893,2.30903,29200000.0
2006-08-02 23:07:00,2.3091,2.30979,2.30888,2.30975,32800000.0
2006-08-02 23:08:00,2.30997,2.30997,2.30885,2.30935,34700000.0
2006-08-02 23:09:00,2.31007,2.31007,2.30899,2.30953,25400000.0
2006-08-02 23:10:00,2.30878,2.30971,2.30878,2.30971,36400000.0
2006-08-02 23:11:00,2.30938,2.30973,2.30889,2.30889,36100000.0
2006-08-02 23:12:00,2.30976,2.30993,2.30908,2.30975,31000000.0
2006-08-02 23:13:00,2.30982,2.30993,2.30909,2.30934,32000000.0
2006-08-02 23:14:00,2.30918,2.30982,2.30898,2.30967,49900000.0
2006-08-02 23:15:00,2.3093,2.30968,2.30904,2.30906,40400000.0
2006-08-02 23:16:00,2.30912,2.30961,2.30898,2.30961,48400000.0
2006-08-02 23:17:00,2.30989,2.30989,2.30902,2.30927,33600000.0
2006-08-02 23:18:00,2.30934,2.30976,2.30921,2.30948,50200000.0
2006-08-02 23:19:00,2.30937,2.30973,2.30905,2.30918,44900000.0
2006-08-02 23:20:00,2.30921,2.30946,2.30896,2.30896,41500001.0
2006-08-02 23:21:00,2.30915,2.30946,2.30886,2.30937,41800000.0
2006-08-02 23:22:00,2.3093,2.30962,2.30902,2.30948,43200000.0
2006-08-02 23:23:00,2.30979,2.30987,2.3091,2.30954,44800000.0
2006-08-02 23:24:00,2.3098,2.31001,2.30957,2.30965,31800000.0
2006-08-02 23:25:00,2.30933,2.3098,2.30913,2.3093,32900000.0
2006-08-02 23:26:00,2.31007,2.31007,2.30908,2.30932,38600000.0
2006-08-02 23:27:00,2.30968,2.30985,2.30897,2.30897,41800000.0
2006-08-02 23:28:00,2.30917,2.3096,2.3089,2.3096,45300000.0
2006-08-02 23:29:00,2.30938,2.30958,2.30895,2.30949,31300000.0
2006-08-02 23:30:00,2.30965,2.30965,2.30946,2.30965,12400000.0
2006-08-02 23:31:00,2.30961,2.30983,2.30958,2.30981,15400000.0
2006-08-02 23:32:00,2.30988,2.30988,2.30933,2.30935,27300000.0
2006-08-02 23:33:00,2.30932,2.30959,2.3093,2.3093,52100000.0
2006-08-02 23:34:00,2.30937,2.30964,2.30933,2.30958,35200000.0
2006-08-02 23:35:00,2.30961,2.30994,2.30961,2.30985,64700000.0
2006-08-02 23:36:00,2.30991,2.31001,2.30985,2.30985,29300000.0
2006-08-02 23:37:00,2.3097,2.30985,2.3097,2.30979,9900000.0
2006-08-02 23:38:00,2.30987,2.30998,2.30977,2.30987,13600000.0
2006-08-02 23:39:00,2.30975,2.30975,2.30948,2.30962,38300000.0
2006-08-02 23:40:00,2.30937,2.30937,2.30927,2.30927,4800000.0
2006-08-02 23:41:00,2.3092,2.3094,2.3092,2.30931,30800000.0
2006-08-02 23:42:00,2.30933,2.30939,2.30929,2.30939,13900000.0
2006-08-02 23:43:00,2.30948,2.30953,2.30948,2.30952,20600000.0
2006-08-02 23:44:00,2.30963,2.31007,2.30963,2.30986,27600000.0
2006-08-02 23:45:00,2.30982,2.30982,2.30981,2.30981,7400000.0
2006-08-02 23:46:00,2.30986,2.30993,2.30983,2.30987,47900000.0
2006-08-02 23:47:00,2.30988,2.30993,2.30961,2.30978,35700000.0
2006-08-02 23:48:00,2.30955,2.30965,2.30947,2.3096,41700000.0
2006-08-02 23:49:00,2.3094,2.3094,2.3093,2.3093,3600000.0
2006-08-02 23:50:00,2.30928,2.30928,2.3091,2.30913,15600000.0
2006-08-02 23:51:00,2.30922,2.30922,2.30902,2.30905,36500000.0
2006-08-02 23:52:00,2.30905,2.30928,2.30903,2.3092,31400000.0
2006-08-02 23:53:00,2.30923,2.3096,2.30923,2.30939,45399999.0
2006-08-02 23:54:00,2.30942,2.30958,2.30926,2.30958,35200000.0
2006-08-02 23:55:00,2.3096,2.30975,2.30953,2.30953,21800000.0
2006-08-02 23:56:00,2.30967,2.30969,2.30946,2.30946,54200000.0
2006-08-02 23:57:00,2.30941,2.30956,2.30931,2.30952,47200000.0
2006-08-02 23:58:00,2.30954,2.30954,2.30923,2.30945,18700000.0
2006-08-02 23:59:00,2.30938,2.30956,2.30931,2.30956,22500000.0
2006-08-03 00:00:00,2.30948,2.30961,2.30942,2.30942,32700000.0
2006-08-03 00:01:00,2.30936,2.30956,2.3093,2.3093,39700000.0
2006-08-03 00:02:00,2.30926,2.3094,2.30915,2.30915,18000000.0
2006-08-03 00:03:00,2.30926,2.30963,2.30926,2.30962,26300000.0
2006-08-03 00:04:00,2.30958,2.30958,2.30939,2.3094,17100000.0
2006-08-03 00:05:00,2.3093,2.30949,2.30928,2.3094,29100000.0
2006-08-03 00:06:00,2.30937,2.30943,2.30926,2.30943,32800000.0
2006-08-03 00:07:00,2.30952,2.30952,2.30925,2.30935,34200000.0
2006-08-03 00:08:00,2.30949,2.30956,2.30932,2.30932,22400000.0
2006-08-03 00:09:00,2.3096,2.3096,2.30957,2.3096,15800000.0
2006-08-03 00:10:00,2.30943,2.30962,2.30936,2.30941,63800000.0
2006-08-03 00:11:00,2.3095,2.30965,2.3095,2.30965,4600000.0
2006-08-03 00:12:00,2.30982,2.30982,2.30954,2.30957,36200000.0
2006-08-03 00:13:00,2.3095,2.3098,2.30945,2.3098,37200000.0
2006-08-03 00:14:00,2.30979,2.30979,2.30967,2.30972,38300000.0
2006-08-03 00:15:00,2.30974,2.30977,2.30957,2.30977,14400000.0
2006-08-03 00:16:00,2.3098,2.30987,2.3097,2.30975,32100000.0
2006-08-03 00:17:00,2.30963,2.30985,2.30957,2.30963,38400000.0
2006-08-03 00:18:00,2.30967,2.30973,2.30963,2.30973,28800000.0
2006-08-03 00:19:00,2.30993,2.30993,2.30975,2.30985,29200000.0
2006-08-03 00:20:00,2.30965,2.30965,2.30965,2.30965,4800000.0
2006-08-03 00:21:00,2.30962,2.30971,2.30962,2.30962,17300000.0
2006-08-03 00:22:00,2.30965,2.3097,2.30965,2.3097,27700000.0
2006-08-03 00:23:00,2.30965,2.30972,2.3096,2.30965,33600000.0
2006-08-03 00:24:00,2.30985,2.30985,2.30962,2.3097,30700000.0
2006-08-03 00:25:00,2.30977,2.30989,2.30975,2.30987,15800000.0
2006-08-03 00:26:00,2.30978,2.30987,2.3097,2.3098,39200000.0
2006-08-03 00:27:00,2.30974,2.30986,2.3097,2.30977,27900000.0
2006-08-03 00:28:00,2.30972,2.30979,2.30965,2.30971,37000000.0
2006-08-03 00:29:00,2.30964,2.30978,2.30963,2.30963,25600000.0
2006-08-03 00:30:00,2.30963,2.30974,2.30962,2.30973,18600000.0
2006-08-03 00:31:00,2.30976,2.30985,2.30976,2.30985,31200000.0
2006-08-03 00:32:00,2.3098,2.3099,2.30975,2.30983,40300000.0
2006-08-03 00:33:00,2.3098,2.30983,2.30975,2.30978,27500000.0
2006-08-03 00:34:00,2.30978,2.31006,2.30978,2.30985,37200000.0
2006-08-03 00:35:00,2.30992,2.31013,2.30991,2.31011,73700000.0
2006-08-03 00:36:00,2.31004,2.31004,2.31003,2.31003,6600000.0
2006-08-03 00:37:00,2.31003,2.31003,2.3099,2.3099,43599999.0
2006-08-03 00:38:00,2.30993,2.30996,2.30971,2.30996,42800000.0
2006-08-03 00:39:00,2.31,2.31005,2.30983,2.3099,28600000.0
2006-08-03 00:40:00,2.30991,2.30991,2.30965,2.30965,22900000.0
2006-08-03 00:41:00,2.30989,2.30994,2.30965,2.3097,19200000.0
2006-08-03 00:42:00,2.30976,2.30981,2.30957,2.30957,31300000.0
2006-08-03 00:43:00,2.30973,2.30973,2.30956,2.30973,29600000.0
2006-08-03 00:44:00,2.30977,2.30988,2.30975,2.30986,36300000.0
2006-08-03 00:45:00,2.30982,2.31001,2.30981,2.31,13700000.0
2006-08-03 00:46:00,2.30979,2.30995,2.30971,2.3098,22100000.0
2006-08-03 00:47:00,2.30991,2.31013,2.30983,2.30983,27900000.0
2006-08-03 00:48:00,2.30987,2.30991,2.30982,2.30987,16000000.0
2006-08-03 00:49:00,2.3099,2.31003,2.30975,2.30975,23700000.0
2006-08-03 00:50:00,2.30983,2.30992,2.30983,2.30992,9400000.0
2006-08-03 00:51:00,2.31,2.3101,2.3099,2.3101,32200000.0
2006-08-03 00:52:00,2.30995,2.30995,2.30979,2.30979,13200000.0
2006-08-03 00:53:00,2.3099,2.31007,2.3099,2.30994,36900000.0
2006-08-03 00:54:00,2.31,2.3101,2.31,2.3101,17600000.0
2006-08-03 00:55:00,2.30995,2.31015,2.30995,2.30998,20200000.0
2006-08-03 00:56:00,2.30987,2.31021,2.30975,2.31015,42000001.0
2006-08-03 00:57:00,2.31006,2.31032,2.30988,2.31032,35800000.0
2006-08-03 00:58:00,2.31017,2.31035,2.31016,2.31016,15100000.0
2006-08-03 00:59:00,2.31013,2.3103,2.31013,2.3103,9200000.0
2006-08-03 01:00:00,2.31025,2.31025,2.3101,2.31025,36600000.0
2006-08-03 01:01:00,2.31023,2.31026,2.31002,2.31026,52100000.0
2006-08-03 01:02:00,2.31013,2.31027,2.30987,2.30987,32300000.0
2006-08-03 01:03:00,2.30995,2.31022,2.30992,2.30992,28800000.0
2006-08-03 01:04:00,2.31001,2.31008,2.30982,2.30982,24100000.0
2006-08-03 01:05:00,2.30997,2.30997,2.30975,2.30986,21400000.0
2006-08-03 01:06:00,2.30985,2.30995,2.30982,2.30995,17300000.0
2006-08-03 01:07:00,2.30984,2.31005,2.30977,2.31005,25700000.0
2006-08-03 01:08:00,2.30998,2.30999,2.30992,2.30996,9300000.0
2006-08-03 01:09:00,2.30996,2.30999,2.30972,2.30972,42300000.0
2006-08-03 01:10:00,2.30988,2.31023,2.30988,2.31014,47400000.0
2006-08-03 01:11:00,2.3101,2.31018,2.31007,2.31007,26800000.0
2006-08-03 01:12:00,2.31002,2.31014,2.30993,2.30999,25200000.0
2006-08-03 01:13:00,2.30981,2.30989,2.30981,2.30982,43600000.0
2006-08-03 01:14:00,2.30978,2.30992,2.30978,2.30991,34900000.0
2006-08-03 01:15:00,2.30991,2.30995,2.30978,2.30985,25900000.0
2006-08-03 01:16:00,2.31002,2.31002,2.30972,2.30981,54000000.0
2006-08-03 01:17:00,2.30979,2.31007,2.30979,2.30991,32900000.0
2006-08-03 01:18:00,2.30994,2.31007,2.30994,2.31007,16000000.0
2006-08-03 01:19:00,2.31014,2.31019,2.31007,2.31008,34300000.0
2006-08-03 01:20:00,2.30996,2.31018,2.30995,2.31007,38400000.0
2006-08-03 01:21:00,2.3101,2.31015,2.31007,2.31015,30000000.0
2006-08-03 01:22:00,2.31001,2.31005,2.30986,2.30998,21400000.0
2006-08-03 01:23:00,2.30998,2.31013,2.30998,2.3101,39300000.0
2006-08-03 01:24:00,2.31015,2.31015,2.3101,2.3101,8400000.0
2006-08-03 01:25:00,2.31028,2.31028,2.31007,2.31021,25000000.0
2006-08-03 01:26:00,2.31001,2.31011,2.31,2.31005,16100000.0
2006-08-03 01:27:00,2.31005,2.31019,2.30993,2.30997,44500000.0
2006-08-03 01:28:00,2.30991,2.31009,2.30991,2.30992,38000000.0
2006-08-03 01:29:00,2.30997,2.31007,2.30986,2.30986,47500000.0
2006-08-03 01:30:00,2.30975,2.31,2.30975,2.30983,39400000.0
2006-08-03 01:31:00,2.30968,2.30978,2.30961,2.30978,17200000.0
2006-08-03 01:32:00,2.3097,2.3097,2.3094,2.30944,60900000.0
2006-08-03 01:33:00,2.30932,2.30936,2.30925,2.30936,31400000.0
2006-08-03 01:34:00,2.30927,2.30932,2.30905,2.30911,68499999.0
2006-08-03 01:35:00,2.30918,2.30928,2.30918,2.30925,31800000.0
2006-08-03 01:36:00,2.30914,2.30919,2.30902,2.30919,20900000.0
2006-08-03 01:37:00,2.30891,2.30935,2.30888,2.30919,27200000.0
2006-08-03 01:38:00,2.30933,2.30933,2.30917,2.30933,21200000.0
2006-08-03 01:39:00,2.30927,2.30938,2.30912,2.30912,40500000.0
2006-08-03 01:40:00,2.30923,2.30923,2.30907,2.30917,16700000.0
2006-08-03 01:41:00,2.3093,2.30932,2.3091,2.30932,35100000.0
2006-08-03 01:42:00,2.30929,2.30963,2.30905,2.30963,41700000.0
2006-08-03 01:43:00,2.30965,2.30985,2.30964,2.30982,42500000.0
2006-08-03 01:44:00,2.30985,2.31001,2.30985,2.30991,49100000.0
2006-08-03 01:45:00,2.30974,2.30976,2.30957,2.30957,10400000.0
2006-08-03 01:46:00,2.30947,2.3097,2.30947,2.30955,34000000.0
2006-08-03 01:47:00,2.30952,2.30965,2.30952,2.30965,5800000.0
2006-08-03 01:48:00,2.30972,2.30972,2.30955,2.3096,41300000.0
2006-08-03 01:49:00,2.30955,2.30955,2.3094,2.3095,28500000.0
2006-08-03 01:50:00,2.30938,2.30961,2.30938,2.30961,34300000.0
2006-08-03 01:51:00,2.3098,2.30983,2.30959,2.30959,20800000.0
2006-08-03 01:52:00,2.30954,2.30982,2.30954,2.30978,42800000.0
2006-08-03 01:53:00,2.30962,2.30972,2.30951,2.30971,20700000.0
2006-08-03 01:54:00,2.3095,2.3095,2.30944,2.30948,18600000.0
2006-08-03 01:55:00,2.30949,2.30954,2.30939,2.30939,11700000.0
2006-08-03 01:56:00,2.30939,2.30955,2.30938,2.30938,35500000.0
2006-08-03 01:57:00,2.30952,2.30952,2.30923,2.30931,28500000.0
2006-08-03 01:58:00,2.30937,2.30944,2.30937,2.30937,26200000.0
2006-08-03 01:59:00,2.30935,2.30945,2.3093,2.30935,36500000.0
2006-08-03 02:00:00,2.30933,2.30933,2.309,2.30915,46300000.0
2006-08-03 02:01:00,2.30892,2.30915,2.30892,2.30905,28800000.0
2006-08-03 02:02:00,2.30902,2.30902,2.30873,2.30893,27600000.0
2006-08-03 02:03:00,2.3089,2.3089,2.30866,2.30866,4800000.0
2006-08-03 02:04:00,2.30883,2.30895,2.30883,2.30895,4800000.0
2006-08-03 02:05:00,2.30904,2.30919,2.30883,2.30919,44600000.0
2006-08-03 02:06:00,2.30902,2.30902,2.30874,2.30894,47900000.0
2006-08-03 02:07:00,2.30895,2.30907,2.30893,2.30907,45200000.0
2006-08-03 02:08:00,2.309,2.3092,2.3089,2.3092,17700000.0
2006-08-03 02:09:00,2.30931,2.30931,2.30907,2.30907,38199999.0
2006-08-03 02:10:00,2.3092,2.3092,2.30894,2.30919,65700000.0
2006-08-03 02:11:00,2.30904,2.30904,2.309,2.30904,7200000.0
2006-08-03 02:12:00,2.30902,2.30903,2.30879,2.30903,49400000.0
2006-08-03 02:13:00,2.30899,2.30921,2.30899,2.309,13600000.0
2006-08-03 02:14:00,2.30906,2.30926,2.30906,2.30913,24000000.0
2006-08-03 02:15:00,2.30934,2.30934,2.30922,2.30925,37000000.0
2006-08-03 02:16:00,2.30936,2.30993,2.30936,2.30991,23800000.0
2006-08-03 02:17:00,2.30977,2.30977,2.30947,2.30947,19700000.0
2006-08-03 02:18:00,2.30939,2.30976,2.30939,2.30962,40000000.0
2006-08-03 02:19:00,2.30961,2.30995,2.3095,2.30977,69600000.0
2006-08-03 02:20:00,2.30968,2.30977,2.30958,2.30977,51900000.0
2006-08-03 02:21:00,2.3098,2.3098,2.30968,2.30968,40300000.0
2006-08-03 02:22:00,2.30992,2.31021,2.30977,2.31021,43600000.0
2006-08-03 02:23:00,2.31066,2.31105,2.31032,2.31032,31000000.0
2006-08-03 02:24:00,2.31042,2.31079,2.31042,2.3105,38600000.0
2006-08-03 02:25:00,2.31044,2.31055,2.31036,2.3104,16800000.0
2006-08-03 02:26:00,2.3105,2.3105,2.31026,2.31038,34200000.0
2006-08-03 02:27:00,2.31043,2.31043,2.3101,2.31025,46500000.0
2006-08-03 02:28:00,2.3103,2.31032,2.31008,2.31023,31800000.0
2006-08-03 02:29:00,2.31023,2.31036,2.30992,2.30992,34800000.0
2006-08-03 02:30:00,2.30996,2.31012,2.30996,2.30997,26700000.0
2006-08-03 02:31:00,2.30994,2.31002,2.30981,2.30995,52900000.0
2006-08-03 02:32:00,2.30983,2.30997,2.3098,2.30985,35300000.0
2006-08-03 02:33:00,2.30996,2.31007,2.30986,2.30993,32800000.0
2006-08-03 02:34:00,2.31008,2.31015,2.31002,2.31011,34600000.0
2006-08-03 02:35:00,2.31022,2.31053,2.31022,2.31033,17800000.0
2006-08-03 02:36:00,2.31062,2.31064,2.3105,2.31055,25000000.0
2006-08-03 02:37:00,2.31093,2.31164,2.31093,2.31163,31600000.0
2006-08-03 02:38:00,2.31155,2.31289,2.31155,2.31268,39300000.0
2006-08-03 02:39:00,2.31323,2.3141,2.31323,2.31405,24600000.0
2006-08-03 02:40:00,2.31397,2.31399,2.31295,2.31295,33400000.0
2006-08-03 02:41:00,2.31255,2.31261,2.31226,2.31241,37800000.0
2006-08-03 02:42:00,2.31248,2.31308,2.31248,2.31292,23800000.0
2006-08-03 02:43:00,2.31297,2.3131,2.31276,2.31291,43100000.0
2006-08-03 02:44:00,2.313,2.31331,2.31285,2.31321,33400000.0
2006-08-03 02:45:00,2.31331,2.3136,2.31331,2.31344,28400000.0
2006-08-03 02:46:00,2.31349,2.31349,2.31339,2.31345,46000000.0
2006-08-03 02:47:00,2.31348,2.31379,2.31339,2.31379,14900000.0
2006-08-03 02:48:00,2.31384,2.31384,2.31344,2.31378,29600000.0
2006-08-03 02:49:00,2.31379,2.31399,2.31367,2.3137,40500000.0
2006-08-03 02:50:00,2.31374,2.3145,2.31374,2.3145,27300000.0
2006-08-03 02:51:00,2.3145,2.31528,2.3145,2.31526,27700000.0
2006-08-03 02:52:00,2.31512,2.31514,2.31435,2.31435,27900000.0
2006-08-03 02:53:00,2.31445,2.31445,2.31404,2.31404,44800001.0
2006-08-03 02:54:00,2.31435,2.31458,2.31413,2.31431,28000000.0
2006-08-03 02:55:00,2.31461,2.31484,2.31461,2.31481,21200000.0
2006-08-03 02:56:00,2.31487,2.31491,2.3147,2.31478,27700000.0
2006-08-03 02:57:00,2.31481,2.31481,2.31445,2.31445,36600000.0
2006-08-03 02:58:00,2.3146,2.31491,2.3146,2.31482,19900000.0
2006-08-03 02:59:00,2.31491,2.31491,2.31456,2.31462,49000001.0
2006-08-03 03:00:00,2.31454,2.31481,2.31453,2.31463,28700000.0
2006-08-03 03:01:00,2.31462,2.3147,2.31435,2.31468,49200000.0
2006-08-03 03:02:00,2.31468,2.31476,2.31449,2.31457,40000000.0
2006-08-03 03:03:00,2.3145,2.31454,2.3142,2.3142,23200000.0
2006-08-03 03:04:00,2.31403,2.31405,2.31367,2.31405,51600000.0
2006-08-03 03:05:00,2.31374,2.31375,2.31341,2.31361,30600000.0
2006-08-03 03:06:00,2.31354,2.31378,2.31352,2.31373,20400000.0
2006-08-03 03:07:00,2.31373,2.31373,2.31345,2.31347,37800000.0
2006-08-03 03:08:00,2.31356,2.31368,2.31356,2.31362,36200000.0
2006-08-03 03:09:00,2.31332,2.31336,2.31311,2.31332,48700001.0
2006-08-03 03:10:00,2.31333,2.31371,2.31333,2.3134,43700000.0
2006-08-03 03:11:00,2.31329,2.31378,2.31316,2.31337,42300000.0
2006-08-03 03:12:00,2.31314,2.3134,2.31306,2.31306,42000000.0
2006-08-03 03:13:00,2.31315,2.31361,2.31315,2.31361,21800000.0
2006-08-03 03:14:00,2.3139,2.3143,2.3139,2.3143,14000000.0
2006-08-03 03:15:00,2.31457,2.31514,2.31453,2.31496,26200000.0
2006-08-03 03:16:00,2.31497,2.315,2.31455,2.31455,40700000.0
2006-08-03 03:17:00,2.31458,2.31484,2.31436,2.31484,65099999.0
2006-08-03 03:18:00,2.31502,2.31508,2.31473,2.31485,33500000.0
2006-08-03 03:19:00,2.31459,2.31498,2.31434,2.31434,48600000.0
2006-08-03 03:20:00,2.31428,2.31471,2.31417,2.31427,34600000.0
2006-08-03 03:21:00,2.31436,2.31467,2.31417,2.31417,67800000.0
2006-08-03 03:22:00,2.31416,2.31446,2.31398,2.3144,75000000.0
2006-08-03 03:23:00,2.31446,2.31464,2.31437,2.31437,48200000.0
2006-08-03 03:24:00,2.31418,2.3146,2.31418,2.31454,37900000.0
2006-08-03 03:25:00,2.31446,2.31446,2.31421,2.31421,20800000.0
2006-08-03 03:26:00,2.31424,2.31431,2.31417,2.31431,34300000.0
2006-08-03 03:27:00,2.31431,2.31458,2.31431,2.31443,34300000.0
2006-08-03 03:28:00,2.3144,2.3144,2.31403,2.31403,20200000.0
2006-08-03 03:29:00,2.31386,2.31408,2.31376,2.31397,31100000.0
2006-08-03 03:30:00,2.31396,2.31418,2.31379,2.31401,35900000.0
2006-08-03 03:31:00,2.31414,2.31425,2.31413,2.31413,29000000.0
2006-08-03 03:32:00,2.31402,2.31409,2.31395,2.31395,29600000.0
2006-08-03 03:33:00,2.31399,2.31419,2.31393,2.31408,40700000.0
2006-08-03 03:34:00,2.31409,2.31409,2.31386,2.31387,36300000.0
2006-08-03 03:35:00,2.31401,2.31401,2.31382,2.31391,49400000.0
2006-08-03 03:36:00,2.31395,2.31443,2.31395,2.31425,44300000.0
2006-08-03 03:37:00,2.3142,2.31437,2.31401,2.31419,42900000.0
2006-08-03 03:38:00,2.31418,2.31442,2.31404,2.3141,20900000.0
2006-08-03 03:39:00,2.31392,2.31392,2.31363,2.31371,42300000.0
2006-08-03 03:40:00,2.31372,2.31394,2.31351,2.31351,17400000.0
2006-08-03 03:41:00,2.31323,2.31377,2.31323,2.31356,43500000.0
2006-08-03 03:42:00,2.31379,2.31405,2.31356,2.31356,29000000.0
2006-08-03 03:43:00,2.31362,2.31379,2.31362,2.31365,25700000.0
2006-08-03 03:44:00,2.31364,2.3138,2.31355,2.31355,47700000.0
2006-08-03 03:45:00,2.31367,2.31388,2.31367,2.31383,20300000.0
2006-08-03 03:46:00,2.31381,2.31381,2.3137,2.31381,20400000.0
2006-08-03 03:47:00,2.314,2.31408,2.31386,2.31388,42600000.0
2006-08-03 03:48:00,2.31389,2.31389,2.3138,2.31385,12800000.0
2006-08-03 03:49:00,2.31364,2.31369,2.31351,2.31351,34600000.0
2006-08-03 03:50:00,2.31362,2.31397,2.31362,2.31388,19900000.0
2006-08-03 03:51:00,2.31407,2.31407,2.31386,2.31405,53700000.0
2006-08-03 03:52:00,2.3141,2.31429,2.31407,2.31407,26900000.0
2006-08-03 03:53:00,2.31399,2.31408,2.31397,2.31397,49000000.0
2006-08-03 03:54:00,2.31404,2.31424,2.31404,2.31404,36700000.0
2006-08-03 03:55:00,2.31401,2.3142,2.31393,2.31402,42000000.0
2006-08-03 03:56:00,2.31401,2.31414,2.31393,2.31394,33000000.0
2006-08-03 03:57:00,2.314,2.314,2.3138,2.3138,9200000.0
2006-08-03 03:58:00,2.3137,2.31383,2.3135,2.31383,33500000.0
2006-08-03 03:59:00,2.31384,2.31395,2.31384,2.31395,23000000.0
2006-08-03 04:00:00,2.31386,2.31391,2.31381,2.31391,48899999.0
2006-08-03 04:01:00,2.31392,2.31422,2.3138,2.31398,52200001.0
2006-08-03 04:02:00,2.31396,2.31396,2.31367,2.31367,13200000.0
2006-08-03 04:03:00,2.31376,2.31376,2.31372,2.31376,13500000.0
2006-08-03 04:04:00,2.31389,2.31399,2.31384,2.31384,20300000.0
2006-08-03 04:05:00,2.31363,2.31376,2.31355,2.31376,27400000.0
2006-08-03 04:06:00,2.31385,2.31385,2.31376,2.31377,30000000.0
2006-08-03 04:07:00,2.31373,2.31383,2.31367,2.31379,27100000.0
2006-08-03 04:08:00,2.31374,2.31402,2.31374,2.31399,29300000.0
2006-08-03 04:09:00,2.31423,2.31462,2.31423,2.3143,28700000.0
2006-08-03 04:10:00,2.31423,2.31464,2.31413,2.31456,36600000.0
2006-08-03 04:11:00,2.31471,2.31471,2.31448,2.31448,14800000.0
2006-08-03 04:12:00,2.31428,2.31517,2.31428,2.31517,62300000.0
2006-08-03 04:13:00,2.3149,2.3149,2.3147,2.31478,25500000.0
2006-08-03 04:14:00,2.31458,2.31473,2.31458,2.31458,26800000.0
2006-08-03 04:15:00,2.31451,2.31474,2.31447,2.31472,23500000.0
2006-08-03 04:16:00,2.31482,2.31486,2.31462,2.31465,52000000.0
2006-08-03 04:17:00,2.31461,2.31461,2.31442,2.31444,42600000.0
2006-08-03 04:18:00,2.31465,2.31465,2.31442,2.31458,28100000.0
2006-08-03 04:19:00,2.31472,2.31475,2.31472,2.31475,12200000.0
2006-08-03 04:20:00,2.31495,2.31495,2.31472,2.3148,16500000.0
2006-08-03 04:21:00,2.31485,2.31541,2.31478,2.31541,43700000.0
2006-08-03 04:22:00,2.31522,2.31528,2.31508,2.31517,31900000.0
2006-08-03 04:23:00,2.31533,2.31554,2.31533,2.31544,35500000.0
2006-08-03 04:24:00,2.31534,2.31548,2.31526,2.31533,32100000.0
2006-08-03 04:25:00,2.31545,2.31564,2.31521,2.31521,69900000.0
2006-08-03 04:26:00,2.31533,2.31543,2.3152,2.3152,37800000.0
2006-08-03 04:27:00,2.31509,2.31532,2.31506,2.31528,29500000.0
2006-08-03 04:28:00,2.31514,2.31521,2.31514,2.31521,14300000.0
2006-08-03 04:29:00,2.31533,2.31533,2.31514,2.31518,19100000.0
2006-08-03 04:30:00,2.31516,2.31533,2.31508,2.31508,49600000.0
2006-08-03 04:31:00,2.31507,2.31523,2.31507,2.31523,16600000.0
2006-08-03 04:32:00,2.31526,2.31536,2.31513,2.31536,54600000.0
2006-08-03 04:33:00,2.31536,2.31543,2.31522,2.31528,29500000.0
2006-08-03 04:34:00,2.3152,2.31533,2.31512,2.31512,26700000.0
2006-08-03 04:35:00,2.31511,2.31545,2.31511,2.31545,21300000.0
2006-08-03 04:36:00,2.31535,2.31542,2.31535,2.31535,41200000.0
2006-08-03 04:37:00,2.31529,2.31529,2.31529,2.31529,7200000.0
2006-08-03 04:38:00,2.31535,2.31543,2.31535,2.31543,16000000.0
2006-08-03 04:39:00,2.31544,2.31558,2.31537,2.31556,18200000.0
2006-08-03 04:40:00,2.31548,2.31558,2.31548,2.31558,28000000.0
2006-08-03 04:41:00,2.31561,2.31561,2.31532,2.31552,44100000.0
2006-08-03 04:42:00,2.31555,2.31555,2.3153,2.31531,17500000.0
2006-08-03 04:43:00,2.31535,2.31535,2.31507,2.31517,44600000.0
2006-08-03 04:44:00,2.31507,2.31518,2.31499,2.31517,27100000.0
2006-08-03 04:45:00,2.31531,2.31552,2.31531,2.31539,26300000.0
2006-08-03 04:46:00,2.31523,2.31523,2.31508,2.31522,26300000.0
2006-08-03 04:47:00,2.31523,2.31523,2.31515,2.31515,45600000.0
2006-08-03 04:48:00,2.3152,2.31524,2.31498,2.31498,26700000.0
2006-08-03 04:49:00,2.31517,2.31542,2.31487,2.31495,63200000.0
2006-08-03 04:50:00,2.31496,2.3152,2.31492,2.31504,35000000.0
2006-08-03 04:51:00,2.31512,2.31528,2.31512,2.31518,10800000.0
2006-08-03 04:52:00,2.31512,2.31512,2.31489,2.31489,19600000.0
2006-08-03 04:53:00,2.31496,2.31498,2.31486,2.31498,12900000.0
2006-08-03 04:54:00,2.31499,2.31526,2.31499,2.31518,41200001.0
2006-08-03 04:55:00,2.31527,2.31527,2.31485,2.31485,31900000.0
2006-08-03 04:56:00,2.31478,2.31503,2.31476,2.31503,14100000.0
2006-08-03 04:57:00,2.31515,2.31515,2.315,2.31508,37900000.0
2006-08-03 04:58:00,2.31508,2.31517,2.31497,2.31503,69299999.0
2006-08-03 04:59:00,2.3151,2.31513,2.31478,2.3148,57100000.0
2006-08-03 05:00:00,2.31482,2.31496,2.31479,2.31493,21900000.0
2006-08-03 05:01:00,2.31487,2.31489,2.31483,2.31483,20300000.0
2006-08-03 05:02:00,2.31482,2.31499,2.31476,2.3149,25500000.0
2006-08-03 05:03:00,2.31496,2.31518,2.3149,2.31518,27300000.0
2006-08-03 05:04:00,2.31527,2.31548,2.31499,2.31508,47000000.0
2006-08-03 05:05:00,2.31528,2.31528,2.31511,2.31516,27100000.0
2006-08-03 05:06:00,2.31503,2.31514,2.31492,2.31492,36200000.0
2006-08-03 05:07:00,2.31484,2.3151,2.31478,2.3151,45100000.0
2006-08-03 05:08:00,2.31499,2.31525,2.31499,2.31519,32500000.0
2006-08-03 05:09:00,2.31508,2.31513,2.31487,2.31508,35000000.0
2006-08-03 05:10:00,2.31516,2.3152,2.315,2.31503,22600000.0
2006-08-03 05:11:00,2.31517,2.31532,2.31504,2.31504,58900000.0
2006-08-03 05:12:00,2.31504,2.31515,2.31501,2.31501,20100000.0
2006-08-03 05:13:00,2.31482,2.31509,2.31482,2.31503,28300000.0
2006-08-03 05:14:00,2.31503,2.31512,2.315,2.31512,32200000.0
2006-08-03 05:15:00,2.31518,2.31518,2.315,2.31511,26000000.0
2006-08-03 05:16:00,2.31494,2.31528,2.31494,2.31525,27200000.0
2006-08-03 05:17:00,2.31527,2.31539,2.31514,2.31529,30600000.0
2006-08-03 05:18:00,2.31525,2.31541,2.31519,2.31537,25600000.0
2006-08-03 05:19:00,2.31536,2.31547,2.31523,2.31541,44700000.0
2006-08-03 05:20:00,2.31518,2.31563,2.31511,2.31563,34600000.0
2006-08-03 05:21:00,2.31559,2.31562,2.31556,2.31559,28900000.0
2006-08-03 05:22:00,2.31555,2.31567,2.31549,2.31549,32600000.0
2006-08-03 05:23:00,2.31548,2.31575,2.31547,2.31567,23700000.0
2006-08-03 05:24:00,2.31562,2.31563,2.31539,2.31539,44100000.0
2006-08-03 05:25:00,2.31547,2.31561,2.31532,2.31532,30800000.0
2006-08-03 05:26:00,2.31537,2.31551,2.31537,2.31551,30000000.0
2006-08-03 05:27:00,2.3155,2.31706,2.31541,2.31706,33500000.0
2006-08-03 05:28:00,2.31732,2.31759,2.31717,2.31755,50800000.0
2006-08-03 05:29:00,2.31755,2.31765,2.31738,2.31738,62399999.0
2006-08-03 05:30:00,2.31733,2.31733,2.31715,2.31724,13300000.0
2006-08-03 05:31:00,2.31692,2.31718,2.31692,2.31704,34500000.0
2006-08-03 05:32:00,2.31701,2.31712,2.31693,2.31693,35300000.0
2006-08-03 05:33:00,2.31698,2.31698,2.31692,2.31695,12000000.0
2006-08-03 05:34:00,2.31682,2.31699,2.31682,2.31699,14600000.0
2006-08-03 05:35:00,2.31706,2.31709,2.31698,2.31709,19600000.0
2006-08-03 05:36:00,2.31694,2.31708,2.31694,2.31698,63699999.0
2006-08-03 05:37:00,2.31708,2.3172,2.31693,2.31715,49500000.0
2006-08-03 05:38:00,2.31724,2.31743,2.31716,2.31724,39600000.0
2006-08-03 05:39:00,2.31717,2.31745,2.31717,2.31718,23300000.0
2006-08-03 05:40:00,2.317,2.31717,2.31665,2.31665,41400000.0
2006-08-03 05:41:00,2.31655,2.31679,2.31644,2.31656,29700000.0
2006-08-03 05:42:00,2.31639,2.31639,2.31594,2.31612,29200000.0
2006-08-03 05:43:00,2.31626,2.31632,2.31596,2.31618,29800000.0
2006-08-03 05:44:00,2.31613,2.31614,2.31597,2.31597,12800000.0
2006-08-03 05:45:00,2.31589,2.31597,2.31575,2.31575,45800001.0
2006-08-03 05:46:00,2.31578,2.31578,2.31561,2.31561,24400000.0
2006-08-03 05:47:00,2.31563,2.31587,2.31561,2.31587,20100000.0
2006-08-03 05:48:00,2.31586,2.31586,2.31563,2.31575,33900000.0
2006-08-03 05:49:00,2.31575,2.31576,2.31563,2.31575,31200000.0
2006-08-03 05:50:00,2.31567,2.3157,2.31551,2.3156,40800000.0
2006-08-03 05:51:00,2.3156,2.3156,2.31547,2.31556,19500000.0
2006-08-03 05:52:00,2.31554,2.31554,2.31546,2.31546,9600000.0
2006-08-03 05:53:00,2.31521,2.31528,2.31513,2.31521,27000000.0
2006-08-03 05:54:00,2.31518,2.31532,2.31518,2.31528,28700000.0
2006-08-03 05:55:00,2.3153,2.31536,2.31519,2.31519,47800000.0
2006-08-03 05:56:00,2.31525,2.31544,2.31525,2.31544,16500000.0
2006-08-03 05:57:00,2.31542,2.31571,2.31536,2.3156,33000000.0
2006-08-03 05:58:00,2.31553,2.31574,2.3155,2.3155,34600000.0
2006-08-03 05:59:00,2.31563,2.31563,2.31456,2.31456,30100000.0
2006-08-03 06:00:00,2.31429,2.31445,2.31423,2.31425,28700000.0
2006-08-03 06:01:00,2.31432,2.31463,2.31432,2.3146,25200000.0
2006-08-03 06:02:00,2.31454,2.31466,2.31454,2.3146,32400000.0
2006-08-03 06:03:00,2.31458,2.3147,2.31456,2.3147,27600000.0
2006-08-03 06:04:00,2.31464,2.31468,2.31448,2.31448,27600000.0
2006-08-03 06:05:00,2.31441,2.31457,2.31441,2.31457,18900000.0
2006-08-03 06:06:00,2.31457,2.31457,2.31431,2.3144,25900000.0
2006-08-03 06:07:00,2.3144,2.31453,2.31435,2.31435,35100000.0
2006-08-03 06:08:00,2.31445,2.31455,2.3143,2.3144,49499999.0
2006-08-03 06:09:00,2.31442,2.31455,2.31431,2.31448,35500000.0
2006-08-03 06:10:00,2.31448,2.31457,2.31437,2.31443,34900000.0
2006-08-03 06:11:00,2.31452,2.31463,2.31441,2.31441,28600000.0
2006-08-03 06:12:00,2.31434,2.31462,2.31434,2.31448,39600000.0
2006-08-03 06:13:00,2.3143,2.3143,2.31409,2.31417,23500000.0
2006-08-03 06:14:00,2.31411,2.31429,2.31408,2.31411,18100000.0
2006-08-03 06:15:00,2.31421,2.3143,2.31399,2.31411,29400000.0
2006-08-03 06:16:00,2.31438,2.31438,2.31421,2.31438,6400000.0
2006-08-03 06:17:00,2.31426,2.31439,2.314,2.314,47900000.0
2006-08-03 06:18:00,2.31399,2.31399,2.31379,2.31382,33600000.0
2006-08-03 06:19:00,2.31385,2.31401,2.31385,2.31387,34900000.0
2006-08-03 06:20:00,2.31392,2.31417,2.31392,2.31416,12800000.0
2006-08-03 06:21:00,2.31413,2.31425,2.31392,2.314,26100000.0
2006-08-03 06:22:00,2.31387,2.31392,2.31379,2.31392,31200000.0
2006-08-03 06:23:00,2.31377,2.31377,2.3135,2.3135,36900000.0
2006-08-03 06:24:00,2.31355,2.31357,2.31337,2.31337,29700000.0
2006-08-03 06:25:00,2.31328,2.31344,2.31325,2.31325,20000000.0
2006-08-03 06:26:00,2.31337,2.31341,2.31317,2.31324,37000000.0
2006-08-03 06:27:00,2.31326,2.31326,2.31318,2.3132,38500001.0
2006-08-03 06:28:00,2.31324,2.31324,2.31305,2.31313,24900000.0
2006-08-03 06:29:00,2.31298,2.31323,2.31285,2.31295,33600000.0
2006-08-03 06:30:00,2.31304,2.31305,2.31289,2.31301,34100000.0
2006-08-03 06:31:00,2.31301,2.31302,2.31278,2.31293,48400000.0
2006-08-03 06:32:00,2.3131,2.31327,2.31295,2.3131,30000000.0
2006-08-03 06:33:00,2.31295,2.31313,2.3129,2.3129,36600000.0
2006-08-03 06:34:00,2.31304,2.3132,2.31286,2.31301,66700000.0
2006-08-03 06:35:00,2.31314,2.31343,2.31311,2.31343,28000000.0
2006-08-03 06:36:00,2.31326,2.31345,2.31325,2.31328,30900000.0
2006-08-03 06:37:00,2.31327,2.3134,2.31322,2.31329,39500001.0
2006-08-03 06:38:00,2.31321,2.31326,2.31294,2.31294,53700000.0
2006-08-03 06:39:00,2.31298,2.31303,2.31278,2.31278,8000000.0
2006-08-03 06:40:00,2.31283,2.31293,2.31266,2.31293,29000000.0
2006-08-03 06:41:00,2.31304,2.31304,2.31279,2.31281,16600000.0
2006-08-03 06:42:00,2.31291,2.31304,2.31291,2.31297,25100000.0
2006-08-03 06:43:00,2.31298,2.31298,2.31282,2.31288,25700000.0
2006-08-03 06:44:00,2.31282,2.3129,2.31278,2.31288,12700000.0
2006-08-03 06:45:00,2.3128,2.31306,2.3128,2.31301,33100000.0
2006-08-03 06:46:00,2.31305,2.3131,2.3129,2.31305,21200000.0
2006-08-03 06:47:00,2.31314,2.31328,2.31311,2.31319,11400000.0
2006-08-03 06:48:00,2.31323,2.31323,2.31303,2.3131,26200000.0
2006-08-03 06:49:00,2.31315,2.31322,2.31304,2.31304,49600000.0
2006-08-03 06:50:00,2.31312,2.31361,2.31312,2.31346,35500000.0
2006-08-03 06:51:00,2.31352,2.3136,2.31335,2.3134,27800000.0
2006-08-03 06:52:00,2.31337,2.31345,2.31324,2.31324,34900000.0
2006-08-03 06:53:00,2.31305,2.31318,2.31267,2.31318,26200000.0
2006-08-03 06:54:00,2.31321,2.31349,2.31318,2.31318,31200000.0
2006-08-03 06:55:00,2.31314,2.31324,2.31314,2.31318,24100000.0
2006-08-03 06:56:00,2.31318,2.31331,2.31309,2.31309,29000000.0
2006-08-03 06:57:00,2.31316,2.31352,2.31314,2.31352,37300000.0
2006-08-03 06:58:00,2.31329,2.31359,2.31325,2.31328,33800000.0
2006-08-03 06:59:00,2.31329,2.31351,2.31329,2.31344,32500000.0
2006-08-03 07:00:00,2.31341,2.31351,2.31322,2.31323,26000000.0
2006-08-03 07:01:00,2.3134,2.3135,2.31331,2.3135,59800000.0
2006-08-03 07:02:00,2.3135,2.31367,2.3135,2.31367,31800000.0
2006-08-03 07:03:00,2.31365,2.31392,2.31365,2.31392,4000000.0
2006-08-03 07:04:00,2.31408,2.3144,2.31399,2.3144,45900000.0
2006-08-03 07:05:00,2.31468,2.31479,2.31433,2.31475,40100000.0
2006-08-03 07:06:00,2.31455,2.31468,2.3144,2.3144,44100000.0
2006-08-03 07:07:00,2.31432,2.31466,2.31422,2.31466,30400000.0
2006-08-03 07:08:00,2.31471,2.31471,2.31448,2.31458,20700000.0
2006-08-03 07:09:00,2.31449,2.31449,2.31407,2.31434,17800000.0
2006-08-03 07:10:00,2.31413,2.31431,2.3141,2.31411,22000000.0
2006-08-03 07:11:00,2.31402,2.3142,2.31402,2.3142,16800000.0
2006-08-03 07:12:00,2.3141,2.3141,2.31391,2.31393,19800000.0
2006-08-03 07:13:00,2.31386,2.3141,2.31378,2.3141,51300000.0
2006-08-03 07:14:00,2.31411,2.3142,2.31411,2.31411,28900000.0
2006-08-03 07:15:00,2.31424,2.31424,2.31398,2.3141,31400000.0
2006-08-03 07:16:00,2.31418,2.31428,2.31407,2.31428,42400000.0
2006-08-03 07:17:00,2.31411,2.31423,2.314,2.314,32800000.0
2006-08-03 07:18:00,2.31397,2.31411,2.31397,2.31411,40100000.0
2006-08-03 07:19:00,2.31406,2.31406,2.31394,2.31399,34800000.0
2006-08-03 07:20:00,2.31395,2.31413,2.31392,2.31401,33600000.0
2006-08-03 07:21:00,2.31401,2.31415,2.31401,2.31415,29600000.0
2006-08-03 07:22:00,2.31401,2.31416,2.31391,2.31391,5600000.0
2006-08-03 07:23:00,2.31399,2.31404,2.31387,2.31387,7000000.0
2006-08-03 07:24:00,2.31403,2.31407,2.31387,2.314,64100000.0
2006-08-03 07:25:00,2.31392,2.31405,2.31383,2.31383,15800000.0
2006-08-03 07:26:00,2.31378,2.31384,2.31363,2.31375,39200001.0
2006-08-03 07:27:00,2.3137,2.31372,2.31349,2.31372,11100000.0
2006-08-03 07:28:00,2.31362,2.3137,2.31345,2.31347,41100000.0
2006-08-03 07:29:00,2.31348,2.31348,2.31332,2.31332,21000000.0
2006-08-03 07:30:00,2.31344,2.31393,2.31344,2.31393,29800000.0
2006-08-03 07:31:00,2.31398,2.31405,2.31393,2.31395,20700000.0
2006-08-03 07:32:00,2.31399,2.31399,2.31347,2.31347,20000000.0
2006-08-03 07:33:00,2.31334,2.31343,2.3133,2.31343,19000000.0
2006-08-03 07:34:00,2.31321,2.31354,2.31321,2.31326,41700000.0
2006-08-03 07:35:00,2.31329,2.3134,2.31303,2.31303,24300000.0
2006-08-03 07:36:00,2.31295,2.31305,2.3127,2.3127,27800000.0
2006-08-03 07:37:00,2.31275,2.31275,2.31259,2.31259,20600000.0
2006-08-03 07:38:00,2.31275,2.31287,2.31275,2.31285,25900000.0
2006-08-03 07:39:00,2.31255,2.31265,2.31242,2.3126,35300000.0
2006-08-03 07:40:00,2.31247,2.31247,2.31222,2.31243,14000000.0
2006-08-03 07:41:00,2.3125,2.3125,2.31221,2.31223,26600000.0
2006-08-03 07:42:00,2.31231,2.31243,2.31231,2.31234,20100000.0
2006-08-03 07:43:00,2.31218,2.31242,2.31214,2.31242,89100000.0
2006-08-03 07:44:00,2.31237,2.31249,2.31232,2.31232,11500000.0
2006-08-03 07:45:00,2.31271,2.31452,2.31271,2.31431,42700000.0
2006-08-03 07:46:00,2.31441,2.3146,2.31429,2.3146,28800000.0
2006-08-03 07:47:00,2.31461,2.31461,2.31428,2.31428,31200000.0
2006-08-03 07:48:00,2.31437,2.31439,2.31416,2.31418,21000000.0
2006-08-03 07:49:00,2.31399,2.31399,2.3136,2.31366,23200000.0
2006-08-03 07:50:00,2.31362,2.31362,2.31342,2.3135,30800000.0
2006-08-03 07:51:00,2.31361,2.31388,2.31361,2.31374,33800000.0
2006-08-03 07:52:00,2.314,2.31423,2.31381,2.3139,34400000.0
2006-08-03 07:53:00,2.31389,2.31389,2.31366,2.31377,30499999.0
2006-08-03 07:54:00,2.31366,2.31378,2.31354,2.31367,35800000.0
2006-08-03 07:55:00,2.31362,2.31365,2.3134,2.3134,7900000.0
2006-08-03 07:56:00,2.31324,2.31343,2.31313,2.31319,28400000.0
2006-08-03 07:57:00,2.31328,2.31329,2.31319,2.31328,10000000.0
2006-08-03 07:58:00,2.31319,2.31327,2.31291,2.31317,42900000.0
2006-08-03 07:59:00,2.31306,2.31318,2.31305,2.31305,30000000.0
2006-08-03 08:00:00,2.31324,2.31334,2.31297,2.31297,29200000.0
2006-08-03 08:01:00,2.3129,2.31302,2.31277,2.31302,57200000.0
2006-08-03 08:02:00,2.31295,2.3131,2.31291,2.31301,43200000.0
2006-08-03 08:03:00,2.3129,2.31346,2.3129,2.31346,41000000.0
2006-08-03 08:04:00,2.31342,2.3138,2.31342,2.31378,37500000.0
2006-08-03 08:05:00,2.31373,2.31412,2.3137,2.31412,34100000.0
2006-08-03 08:06:00,2.31419,2.31445,2.31399,2.31445,29300000.0
2006-08-03 08:07:00,2.31443,2.31443,2.31418,2.31418,21200000.0
2006-08-03 08:08:00,2.31415,2.31423,2.31399,2.3142,43900000.0
2006-08-03 08:09:00,2.31406,2.31451,2.31406,2.31435,34400000.0
2006-08-03 08:10:00,2.31412,2.31438,2.31411,2.31417,33300000.0
2006-08-03 08:11:00,2.31419,2.31447,2.31419,2.31422,34100000.0
2006-08-03 08:12:00,2.31407,2.31492,2.31407,2.31489,45200000.0
2006-08-03 08:13:00,2.31504,2.31504,2.31494,2.31494,26800000.0
2006-08-03 08:14:00,2.31522,2.31522,2.3145,2.3145,42800000.0
2006-08-03 08:15:00,2.31462,2.31472,2.31441,2.31455,30400000.0
2006-08-03 08:16:00,2.31473,2.31479,2.31455,2.31462,35000000.0
2006-08-03 08:17:00,2.31468,2.31476,2.31447,2.31454,64300000.0
2006-08-03 08:18:00,2.31466,2.31466,2.31411,2.31453,56900000.0
2006-08-03 08:19:00,2.31456,2.31456,2.31406,2.31406,33100000.0
2006-08-03 08:20:00,2.31398,2.31454,2.31397,2.31447,29100000.0
2006-08-03 08:21:00,2.31434,2.31487,2.31434,2.31487,31800000.0
2006-08-03 08:22:00,2.31487,2.31496,2.31476,2.31476,35400000.0
2006-08-03 08:23:00,2.31473,2.31489,2.31462,2.31481,33400000.0
2006-08-03 08:24:00,2.31475,2.31475,2.31455,2.31455,35700000.0
2006-08-03 08:25:00,2.31473,2.31499,2.31473,2.31487,35800000.0
2006-08-03 08:26:00,2.31485,2.3149,2.31458,2.3149,16800000.0
2006-08-03 08:27:00,2.31509,2.31514,2.31448,2.31448,43200000.0
2006-08-03 08:28:00,2.31433,2.31459,2.31427,2.31454,47100000.0
2006-08-03 08:29:00,2.31462,2.31462,2.31441,2.31461,28600000.0
2006-08-03 08:30:00,2.3144,2.31451,2.31396,2.31401,40000000.0
2006-08-03 08:31:00,2.31408,2.31419,2.31386,2.31398,51400000.0
2006-08-03 08:32:00,2.31388,2.31388,2.31366,2.31372,35000000.0
2006-08-03 08:33:00,2.31375,2.31396,2.31367,2.31384,28600000.0
2006-08-03 08:34:00,2.31372,2.31396,2.31349,2.31354,46500000.0
2006-08-03 08:35:00,2.31359,2.31391,2.31348,2.3137,37100000.0
2006-08-03 08:36:00,2.31363,2.31371,2.31346,2.3136,25100000.0
2006-08-03 08:37:00,2.31362,2.31387,2.31362,2.31387,17200000.0
2006-08-03 08:38:00,2.31383,2.3142,2.31383,2.3141,38100000.0
2006-08-03 08:39:00,2.3139,2.3139,2.31371,2.31381,24300000.0
2006-08-03 08:40:00,2.31372,2.31398,2.31362,2.31375,28200000.0
2006-08-03 08:41:00,2.31345,2.31345,2.31319,2.31336,31700000.0
2006-08-03 08:42:00,2.31316,2.31335,2.31303,2.31335,20300000.0
2006-08-03 08:43:00,2.31359,2.31386,2.31359,2.31382,18700000.0
2006-08-03 08:44:00,2.31396,2.31396,2.31369,2.31392,34900000.0
2006-08-03 08:45:00,2.31391,2.31397,2.31379,2.31392,33200000.0
2006-08-03 08:46:00,2.3138,2.3138,2.31361,2.31361,37900000.0
2006-08-03 08:47:00,2.31357,2.31357,2.31333,2.31333,28900000.0
2006-08-03 08:48:00,2.31325,2.31346,2.31317,2.31321,31500000.0
2006-08-03 08:49:00,2.31322,2.31337,2.31302,2.31313,45200000.0
2006-08-03 08:50:00,2.31307,2.3136,2.31307,2.3136,41400000.0
2006-08-03 08:51:00,2.31351,2.31371,2.31341,2.31341,36000000.0
2006-08-03 08:52:00,2.31344,2.31373,2.31344,2.31353,28500000.0
2006-08-03 08:53:00,2.31349,2.31349,2.31314,2.31332,22800000.0
2006-08-03 08:54:00,2.31316,2.31334,2.31314,2.3132,22800000.0
2006-08-03 08:55:00,2.31314,2.31333,2.31306,2.3132,39400000.0
2006-08-03 08:56:00,2.31316,2.31339,2.31301,2.3131,17000000.0
2006-08-03 08:57:00,2.31307,2.31313,2.31288,2.313,61900000.0
2006-08-03 08:58:00,2.31301,2.31302,2.31273,2.313,23600000.0
2006-08-03 08:59:00,2.3129,2.31306,2.31264,2.31306,38000000.0
2006-08-03 09:00:00,2.31294,2.31294,2.31261,2.31269,36500000.0
2006-08-03 09:01:00,2.31272,2.31272,2.31247,2.31255,13400000.0
2006-08-03 09:02:00,2.31261,2.3128,2.31261,2.31262,25700000.0
2006-08-03 09:03:00,2.31255,2.31265,2.31245,2.31245,14600000.0
2006-08-03 09:04:00,2.31257,2.3131,2.31257,2.31303,33400000.0
2006-08-03 09:05:00,2.31306,2.31311,2.31283,2.31294,54000000.0
2006-08-03 09:06:00,2.313,2.31321,2.31278,2.31278,34500000.0
2006-08-03 09:07:00,2.31276,2.31292,2.31262,2.31278,36900000.0
2006-08-03 09:08:00,2.31292,2.31293,2.31268,2.31274,27400000.0
2006-08-03 09:09:00,2.31275,2.313,2.31275,2.31288,28500000.0
2006-08-03 09:10:00,2.31275,2.31281,2.3123,2.31247,36200000.0
2006-08-03 09:11:00,2.31267,2.31296,2.31267,2.3128,21400000.0
2006-08-03 09:12:00,2.31271,2.31286,2.31259,2.31261,24300000.0
2006-08-03 09:13:00,2.31258,2.31276,2.31257,2.31273,30700000.0
2006-08-03 09:14:00,2.31257,2.31278,2.31252,2.31269,46699999.0
2006-08-03 09:15:00,2.31261,2.31267,2.31255,2.31267,19200000.0
2006-08-03 09:16:00,2.31265,2.31268,2.31244,2.31253,37400000.0
2006-08-03 09:17:00,2.31248,2.31274,2.31248,2.31253,34600000.0
2006-08-03 09:18:00,2.3125,2.31283,2.3125,2.31273,25700000.0
2006-08-03 09:19:00,2.31263,2.31263,2.31238,2.31238,35700000.0
2006-08-03 09:20:00,2.31263,2.31311,2.31263,2.31302,31400000.0
2006-08-03 09:21:00,2.3132,2.31326,2.31272,2.31272,36500000.0
2006-08-03 09:22:00,2.31283,2.31292,2.31266,2.31292,71600000.0
2006-08-03 09:23:00,2.31295,2.31302,2.31283,2.31302,21200000.0
2006-08-03 09:24:00,2.31284,2.31284,2.31258,2.31276,49000000.0
2006-08-03 09:25:00,2.31257,2.31269,2.31249,2.31255,24600000.0
2006-08-03 09:26:00,2.31266,2.31268,2.31257,2.31257,23000000.0
2006-08-03 09:27:00,2.31272,2.31272,2.31242,2.3127,16000000.0
2006-08-03 09:28:00,2.31283,2.31283,2.31267,2.31267,13300000.0
2006-08-03 09:29:00,2.31254,2.3127,2.31237,2.31253,41400000.0
2006-08-03 09:30:00,2.31254,2.31255,2.3121,2.3123,25100000.0
2006-08-03 09:31:00,2.31242,2.31253,2.31232,2.31237,18800000.0
2006-08-03 09:32:00,2.31245,2.31285,2.31245,2.31272,48800000.0
2006-08-03 09:33:00,2.31291,2.31295,2.31269,2.31273,35400000.0
2006-08-03 09:34:00,2.31267,2.31289,2.31267,2.3128,42600000.0
2006-08-03 09:35:00,2.3128,2.31301,2.3128,2.31282,41800000.0
2006-08-03 09:36:00,2.31282,2.31289,2.31262,2.3128,38400000.0
2006-08-03 09:37:00,2.31278,2.31278,2.31251,2.31255,28300000.0
2006-08-03 09:38:00,2.31245,2.3125,2.31218,2.3125,22600000.0
2006-08-03 09:39:00,2.31244,2.31253,2.3122,2.31238,51500000.0
2006-08-03 09:40:00,2.31231,2.31237,2.31222,2.31224,23100000.0
2006-08-03 09:41:00,2.31229,2.31241,2.31207,2.3123,30000000.0
2006-08-03 09:42:00,2.31209,2.31227,2.31196,2.31227,46300000.0
2006-08-03 09:43:00,2.31234,2.31234,2.3122,2.3122,27100000.0
2006-08-03 09:44:00,2.31214,2.31223,2.31199,2.3121,33800000.0
2006-08-03 09:45:00,2.31205,2.31224,2.31198,2.31198,26700000.0
2006-08-03 09:46:00,2.31202,2.31209,2.31196,2.31208,22300000.0
2006-08-03 09:47:00,2.31174,2.31174,2.31159,2.31163,18500000.0
2006-08-03 09:48:00,2.31169,2.31176,2.31153,2.31153,51400000.0
2006-08-03 09:49:00,2.31164,2.31164,2.3114,2.3114,47100000.0
2006-08-03 09:50:00,2.31155,2.31177,2.31109,2.31109,31000000.0
2006-08-03 09:51:00,2.31133,2.3114,2.31111,2.31134,21500000.0
2006-08-03 09:52:00,2.31146,2.31156,2.31123,2.31156,24000000.0
2006-08-03 09:53:00,2.31169,2.31191,2.31169,2.31178,28400000.0
2006-08-03 09:54:00,2.3117,2.31179,2.31163,2.31176,16800000.0
2006-08-03 09:55:00,2.31161,2.31161,2.31112,2.31119,29100000.0
2006-08-03 09:56:00,2.31138,2.31167,2.31128,2.31156,18000000.0
2006-08-03 09:57:00,2.31148,2.31165,2.31138,2.31142,42200000.0
2006-08-03 09:58:00,2.31159,2.31196,2.31159,2.3118,21400000.0
2006-08-03 09:59:00,2.31196,2.31196,2.31158,2.31158,28000000.0
2006-08-03 10:00:00,2.31154,2.3117,2.31132,2.31132,16500000.0
2006-08-03 10:01:00,2.31149,2.31149,2.31118,2.31118,36700000.0
2006-08-03 10:02:00,2.31128,2.31142,2.31111,2.31117,43600000.0
2006-08-03 10:03:00,2.31079,2.31079,2.30963,2.31002,37700000.0
2006-08-03 10:04:00,2.31031,2.31058,2.31009,2.31048,46900000.0
2006-08-03 10:05:00,2.31051,2.31071,2.31051,2.31057,31000000.0
2006-08-03 10:06:00,2.31076,2.31092,2.31076,2.31083,13900000.0
2006-08-03 10:07:00,2.31114,2.3112,2.31091,2.31109,47400000.0
2006-08-03 10:08:00,2.31113,2.3114,2.31113,2.3114,20700000.0
2006-08-03 10:09:00,2.31131,2.31158,2.31131,2.31142,41300000.0
2006-08-03 10:10:00,2.31139,2.3116,2.31129,2.31155,39400000.0
2006-08-03 10:11:00,2.31127,2.31168,2.31127,2.31161,21700000.0
2006-08-03 10:12:00,2.31137,2.31174,2.31137,2.31174,34500000.0
2006-08-03 10:13:00,2.31161,2.31179,2.31156,2.3117,41400000.0
2006-08-03 10:14:00,2.31161,2.31161,2.31079,2.31079,27800000.0
2006-08-03 10:15:00,2.31078,2.31094,2.31057,2.31094,25200000.0
2006-08-03 10:16:00,2.31094,2.31096,2.31047,2.31047,45300000.0
2006-08-03 10:17:00,2.31044,2.31068,2.31028,2.31068,29600000.0
2006-08-03 10:18:00,2.31053,2.31059,2.31038,2.31052,35200000.0
2006-08-03 10:19:00,2.31024,2.31059,2.31024,2.31035,31100000.0
2006-08-03 10:20:00,2.31038,2.31054,2.31038,2.31054,29000000.0
2006-08-03 10:21:00,2.31042,2.31065,2.31042,2.31065,4800000.0
2006-08-03 10:22:00,2.31071,2.31088,2.31054,2.31088,45500000.0
2006-08-03 10:23:00,2.31073,2.31086,2.31055,2.31055,44000000.0
2006-08-03 10:24:00,2.31048,2.31073,2.31044,2.31073,34300000.0
2006-08-03 10:25:00,2.31068,2.31104,2.31068,2.3109,32600000.0
2006-08-03 10:26:00,2.31092,2.31103,2.31082,2.31103,17400000.0
2006-08-03 10:27:00,2.31111,2.31131,2.31102,2.3111,38100000.0
2006-08-03 10:28:00,2.311,2.31103,2.31084,2.31103,40300000.0
2006-08-03 10:29:00,2.3111,2.31127,2.31089,2.31098,36800000.0
2006-08-03 10:30:00,2.31049,2.31068,2.3101,2.3105,33500000.0
2006-08-03 10:31:00,2.31049,2.31062,2.3104,2.31062,48300000.0
2006-08-03 10:32:00,2.31041,2.31058,2.31037,2.31055,33900000.0
2006-08-03 10:33:00,2.31062,2.3107,2.31052,2.31052,52800000.0
2006-08-03 10:34:00,2.31053,2.31086,2.31053,2.31086,21400000.0
2006-08-03 10:35:00,2.31095,2.31109,2.31083,2.31109,41900000.0
2006-08-03 10:36:00,2.31097,2.31108,2.31076,2.31076,34600000.0
2006-08-03 10:37:00,2.31077,2.31077,2.31036,2.31036,58000000.0
2006-08-03 10:38:00,2.3105,2.31064,2.31036,2.31051,31300000.0
2006-08-03 10:39:00,2.31036,2.31083,2.31029,2.31083,43600000.0
2006-08-03 10:40:00,2.31074,2.31074,2.31042,2.31044,33600000.0
2006-08-03 10:41:00,2.31046,2.3107,2.31035,2.31045,37300000.0
2006-08-03 10:42:00,2.31023,2.31047,2.31022,2.31043,26300000.0
2006-08-03 10:43:00,2.31029,2.31045,2.31025,2.31045,28600000.0
2006-08-03 10:44:00,2.31008,2.31008,2.3093,2.3093,41700000.0
2006-08-03 10:45:00,2.30937,2.30981,2.30932,2.30977,51400000.0
2006-08-03 10:46:00,2.30997,2.31005,2.30977,2.30977,42900000.0
2006-08-03 10:47:00,2.30975,2.30979,2.30971,2.30979,52500000.0
2006-08-03 10:48:00,2.30968,2.30968,2.30938,2.30942,20600000.0
2006-08-03 10:49:00,2.30943,2.30952,2.30928,2.30928,44700000.0
2006-08-03 10:50:00,2.30964,2.31015,2.30964,2.31011,23400000.0
2006-08-03 10:51:00,2.30996,2.31019,2.30978,2.30978,20500000.0
2006-08-03 10:52:00,2.30972,2.30978,2.30933,2.30943,33100000.0
2006-08-03 10:53:00,2.30946,2.30958,2.3094,2.3094,22500000.0
2006-08-03 10:54:00,2.30933,2.30972,2.30933,2.30957,31000000.0
2006-08-03 10:55:00,2.30953,2.30974,2.30944,2.30954,52800000.0
2006-08-03 10:56:00,2.30945,2.30963,2.30918,2.30921,31200000.0
2006-08-03 10:57:00,2.30898,2.30916,2.30886,2.30891,35900000.0
2006-08-03 10:58:00,2.30892,2.30898,2.30879,2.30893,29300000.0
2006-08-03 10:59:00,2.30896,2.30924,2.30886,2.30896,50400000.0
2006-08-03 11:00:00,2.30895,2.30902,2.30872,2.30888,36900000.0
2006-08-03 11:01:00,2.30885,2.30919,2.30872,2.30911,45900000.0
2006-08-03 11:02:00,2.30901,2.30915,2.30888,2.30915,26600000.0
2006-08-03 11:03:00,2.30903,2.30907,2.30898,2.30898,29500000.0
2006-08-03 11:04:00,2.30898,2.30951,2.30894,2.30938,25800000.0
2006-08-03 11:05:00,2.30934,2.30963,2.30921,2.30921,56600000.0
2006-08-03 11:06:00,2.3096,2.30966,2.3094,2.3095,29800000.0
2006-08-03 11:07:00,2.30935,2.30949,2.30935,2.30945,35700000.0
2006-08-03 11:08:00,2.30942,2.30975,2.3093,2.3093,25100000.0
2006-08-03 11:09:00,2.30926,2.30954,2.30926,2.30943,15300000.0
2006-08-03 11:10:00,2.30938,2.3097,2.30938,2.30951,26000000.0
2006-08-03 11:11:00,2.30952,2.30959,2.30934,2.30957,28900000.0
2006-08-03 11:12:00,2.30969,2.30969,2.30921,2.30937,21400000.0
2006-08-03 11:13:00,2.30943,2.30943,2.30924,2.30928,34000000.0
2006-08-03 11:14:00,2.30933,2.30957,2.30924,2.30926,47200000.0
2006-08-03 11:15:00,2.3092,2.30933,2.30917,2.30933,44400000.0
2006-08-03 11:16:00,2.30908,2.30909,2.30892,2.309,27400000.0
2006-08-03 11:17:00,2.30897,2.30912,2.30895,2.30903,30400000.0
2006-08-03 11:18:00,2.30919,2.30942,2.30919,2.30942,21700000.0
2006-08-03 11:19:00,2.30927,2.30938,2.30903,2.30918,34100000.0
2006-08-03 11:20:00,2.30927,2.30927,2.30903,2.30915,40200000.0
2006-08-03 11:21:00,2.30909,2.30931,2.30901,2.30912,39500000.0
2006-08-03 11:22:00,2.30889,2.30924,2.30889,2.30906,29600000.0
2006-08-03 11:23:00,2.30901,2.30912,2.30887,2.30901,40500000.0
2006-08-03 11:24:00,2.30911,2.30911,2.30886,2.30892,37200000.0
2006-08-03 11:25:00,2.309,2.30929,2.30898,2.30913,22800000.0
2006-08-03 11:26:00,2.30914,2.30941,2.30913,2.30926,52600000.0
2006-08-03 11:27:00,2.30923,2.30934,2.30911,2.30911,31800000.0
2006-08-03 11:28:00,2.30909,2.30946,2.30901,2.30946,64800002.0
2006-08-03 11:29:00,2.30949,2.30949,2.309,2.309,27700000.0
2006-08-03 11:30:00,2.30909,2.30922,2.30878,2.30895,25900000.0
2006-08-03 11:31:00,2.30894,2.30909,2.30857,2.30857,26600000.0
2006-08-03 11:32:00,2.3087,2.30908,2.3087,2.30881,40600000.0
2006-08-03 11:33:00,2.30863,2.30882,2.30862,2.30878,35400000.0
2006-08-03 11:34:00,2.30879,2.30895,2.30879,2.30885,47900000.0
2006-08-03 11:35:00,2.30893,2.30898,2.30878,2.30878,28800000.0
2006-08-03 11:36:00,2.30889,2.30892,2.30861,2.30874,54800000.0
2006-08-03 11:37:00,2.30868,2.30901,2.30867,2.30901,55500000.0
2006-08-03 11:38:00,2.30891,2.30906,2.30885,2.309,41600000.0
2006-08-03 11:39:00,2.30897,2.30924,2.30897,2.30921,40700000.0
2006-08-03 11:40:00,2.30892,2.3091,2.30869,2.3091,25200000.0
2006-08-03 11:41:00,2.30896,2.3091,2.30889,2.30889,43900000.0
2006-08-03 11:42:00,2.3089,2.30908,2.3089,2.30906,31800000.0
2006-08-03 11:43:00,2.30902,2.30927,2.30902,2.30918,17200000.0
2006-08-03 11:44:00,2.30902,2.30924,2.30895,2.30903,30400000.0
2006-08-03 11:45:00,2.30899,2.30899,2.30883,2.30898,35100000.0
2006-08-03 11:46:00,2.30889,2.30889,2.30857,2.30868,27300000.0
2006-08-03 11:47:00,2.3089,2.309,2.3089,2.30896,23700000.0
2006-08-03 11:48:00,2.30888,2.30919,2.30878,2.30919,40900000.0
2006-08-03 11:49:00,2.30942,2.30946,2.30922,2.30922,45700000.0
2006-08-03 11:50:00,2.30921,2.30939,2.30906,2.3092,45400000.0
2006-08-03 11:51:00,2.30935,2.30935,2.30915,2.30918,49400000.0
2006-08-03 11:52:00,2.30904,2.30904,2.30864,2.30884,31000000.0
2006-08-03 11:53:00,2.30868,2.30868,2.30839,2.30847,27100000.0
2006-08-03 11:54:00,2.30858,2.30876,2.3084,2.30858,45900000.0
2006-08-03 11:55:00,2.30857,2.30862,2.30826,2.30826,50900000.0
2006-08-03 11:56:00,2.30829,2.30853,2.3082,2.3082,51000000.0
2006-08-03 11:57:00,2.3082,2.3087,2.3082,2.3087,46100000.0
2006-08-03 11:58:00,2.30867,2.30867,2.30845,2.30846,49300000.0
2006-08-03 11:59:00,2.30847,2.30856,2.3084,2.3085,29200000.0
2006-08-03 12:00:00,2.30846,2.30846,2.30805,2.30805,39900000.0
2006-08-03 12:01:00,2.30812,2.30824,2.30808,2.30824,45400000.0
2006-08-03 12:02:00,2.30819,2.30839,2.30819,2.30822,44400000.0
2006-08-03 12:03:00,2.30832,2.30849,2.30806,2.30812,33600000.0
2006-08-03 12:04:00,2.30798,2.30835,2.30793,2.3081,25900000.0
2006-08-03 12:05:00,2.3083,2.30848,2.30828,2.30828,69100000.0
2006-08-03 12:06:00,2.30846,2.30846,2.30816,2.30825,36400000.0
2006-08-03 12:07:00,2.3082,2.30847,2.30807,2.30841,35600000.0
2006-08-03 12:08:00,2.30845,2.30846,2.30835,2.30845,25200000.0
2006-08-03 12:09:00,2.30844,2.30858,2.30832,2.30858,33100000.0
2006-08-03 12:10:00,2.30869,2.30889,2.3086,2.30875,31300000.0
2006-08-03 12:11:00,2.30876,2.3088,2.30863,2.30877,21600000.0
2006-08-03 12:12:00,2.30881,2.30901,2.30877,2.30893,21100000.0
2006-08-03 12:13:00,2.30872,2.30872,2.3084,2.30843,28800000.0
2006-08-03 12:14:00,2.30851,2.30859,2.30804,2.30804,31400000.0
2006-08-03 12:15:00,2.308,2.3084,2.308,2.3084,49900000.0
2006-08-03 12:16:00,2.30845,2.3086,2.30828,2.30837,45300000.0
2006-08-03 12:17:00,2.30849,2.30866,2.30845,2.3085,43800000.0
2006-08-03 12:18:00,2.30868,2.30886,2.30838,2.3084,42900000.0
2006-08-03 12:19:00,2.30825,2.30877,2.30823,2.30868,32600000.0
2006-08-03 12:20:00,2.30863,2.30865,2.30841,2.30862,42800000.0
2006-08-03 12:21:00,2.30843,2.30852,2.30832,2.30832,30700000.0
2006-08-03 12:22:00,2.30849,2.30871,2.30849,2.30862,24200000.0
2006-08-03 12:23:00,2.30871,2.30871,2.30852,2.30871,42900000.0
2006-08-03 12:24:00,2.30879,2.3088,2.30864,2.30865,30800000.0
2006-08-03 12:25:00,2.30881,2.30889,2.3086,2.30862,60000000.0
2006-08-03 12:26:00,2.30862,2.30868,2.30852,2.30852,18500000.0
2006-08-03 12:27:00,2.30849,2.3089,2.30849,2.30883,42000000.0
2006-08-03 12:28:00,2.30906,2.30959,2.30906,2.30959,29700000.0
2006-08-03 12:29:00,2.30983,2.30983,2.30927,2.3094,50200000.0
2006-08-03 12:30:00,2.3094,2.3094,2.30892,2.30902,51300000.0
2006-08-03 12:31:00,2.30896,2.30914,2.30896,2.30907,35100000.0
2006-08-03 12:32:00,2.30912,2.30939,2.30908,2.30939,39700000.0
2006-08-03 12:33:00,2.30934,2.30958,2.30934,2.30944,20400000.0
2006-08-03 12:34:00,2.30952,2.30994,2.30952,2.30978,16400000.0
2006-08-03 12:35:00,2.30969,2.30969,2.30951,2.30965,27400000.0
2006-08-03 12:36:00,2.30965,2.30965,2.30946,2.3095,17700000.0
2006-08-03 12:37:00,2.30957,2.30966,2.30936,2.30966,30200001.0
2006-08-03 12:38:00,2.30973,2.30991,2.30967,2.30991,46100000.0
2006-08-03 12:39:00,2.30992,2.30992,2.30974,2.3098,18600000.0
2006-08-03 12:40:00,2.30966,2.30966,2.30938,2.30957,35200000.0
2006-08-03 12:41:00,2.30959,2.30973,2.3095,2.30967,56200000.0
2006-08-03 12:42:00,2.30966,2.30985,2.30964,2.30965,34700000.0
2006-08-03 12:43:00,2.30958,2.30978,2.30958,2.30978,31800000.0
2006-08-03 12:44:00,2.30996,2.31013,2.30993,2.30999,24600000.0
2006-08-03 12:45:00,2.31006,2.31023,2.30996,2.31017,36600000.0
2006-08-03 12:46:00,2.31009,2.31044,2.31,2.31009,21800000.0
2006-08-03 12:47:00,2.31006,2.3104,2.31006,2.3104,62200000.0
2006-08-03 12:48:00,2.31046,2.31048,2.3102,2.3104,38600000.0
2006-08-03 12:49:00,2.31055,2.31077,2.31051,2.31077,34200000.0
2006-08-03 12:50:00,2.31092,2.31098,2.31065,2.31098,40600000.0
2006-08-03 12:51:00,2.31095,2.31121,2.31095,2.31095,22700000.0
2006-08-03 12:52:00,2.31091,2.31091,2.31066,2.31066,11200000.0
2006-08-03 12:53:00,2.31088,2.31088,2.31054,2.31087,54100000.0
2006-08-03 12:54:00,2.31088,2.31114,2.31074,2.31114,40200000.0
2006-08-03 12:55:00,2.3112,2.31122,2.31092,2.31092,31000000.0
2006-08-03 12:56:00,2.31066,2.31073,2.31032,2.31038,36000000.0
2006-08-03 12:57:00,2.31035,2.31035,2.3098,2.31008,18800000.0
2006-08-03 12:58:00,2.31029,2.31029,2.31001,2.31001,22400000.0
2006-08-03 12:59:00,2.31007,2.3102,2.31,2.3102,48300000.0
2006-08-03 13:00:00,2.31075,2.32061,2.31075,2.32061,43100000.0
2006-08-03 13:01:00,2.32135,2.32135,2.32125,2.32125,45300000.0
2006-08-03 13:02:00,2.32136,2.32168,2.32133,2.32168,44900000.0
2006-08-03 13:03:00,2.32167,2.32195,2.32167,2.3217,34000000.0
2006-08-03 13:04:00,2.32173,2.32174,2.32138,2.32138,21100000.0
2006-08-03 13:05:00,2.32135,2.32137,2.32123,2.32132,25500000.0
2006-08-03 13:06:00,2.32128,2.3214,2.32125,2.32127,15300000.0
2006-08-03 13:07:00,2.3213,2.32137,2.32123,2.32125,59800000.0
2006-08-03 13:08:00,2.32187,2.32403,2.32187,2.32403,9600000.0
2006-08-03 13:09:00,2.3247,2.3247,2.32455,2.3246,37500000.0
2006-08-03 13:10:00,2.3246,2.32475,2.3245,2.32463,43500000.0
2006-08-03 13:11:00,2.3247,2.3247,2.3245,2.3246,46400000.0
2006-08-03 13:12:00,2.3246,2.32465,2.3245,2.3245,20800000.0
2006-08-03 13:13:00,2.32453,2.3247,2.32453,2.32463,36200000.0
2006-08-03 13:14:00,2.32455,2.32465,2.3245,2.32465,67599999.0
2006-08-03 13:15:00,2.32458,2.3247,2.3245,2.3247,44500000.0
2006-08-03 13:16:00,2.32452,2.32475,2.32452,2.3246,31200000.0
2006-08-03 13:17:00,2.3246,2.32465,2.3245,2.3245,37700000.0
2006-08-03 13:18:00,2.32455,2.3247,2.32453,2.32457,39000000.0
2006-08-03 13:19:00,2.32463,2.32465,2.32453,2.3246,27300000.0
2006-08-03 13:20:00,2.32458,2.3247,2.32452,2.32455,32100000.0
2006-08-03 13:21:00,2.32472,2.32472,2.32445,2.3246,28500000.0
2006-08-03 13:22:00,2.32458,2.3246,2.32453,2.3246,28900000.0
2006-08-03 13:23:00,2.32455,2.32455,2.3245,2.32455,21100000.0
2006-08-03 13:24:00,2.32455,2.32475,2.32453,2.32455,35300000.0
2006-08-03 13:25:00,2.3246,2.3247,2.32452,2.3247,24800000.0
2006-08-03 13:26:00,2.32465,2.32472,2.32453,2.32465,24800000.0
2006-08-03 13:27:00,2.3245,2.32465,2.3245,2.32465,32000000.0
2006-08-03 13:28:00,2.3246,2.3247,2.3245,2.32452,29400000.0
2006-08-03 13:29:00,2.3244,2.3244,2.32323,2.32328,39400000.0
2006-08-03 13:30:00,2.32326,2.32397,2.32313,2.32382,44999999.0
2006-08-03 13:31:00,2.32382,2.32435,2.32382,2.3242,35000000.0
2006-08-03 13:32:00,2.32415,2.32448,2.32415,2.32427,45000000.0
2006-08-03 13:33:00,2.32413,2.32442,2.32413,2.32424,47300000.0
2006-08-03 13:34:00,2.3242,2.3243,2.32388,2.32388,49200000.0
2006-08-03 13:35:00,2.32395,2.32397,2.32369,2.32379,36500000.0
2006-08-03 13:36:00,2.32385,2.32401,2.32375,2.32401,35400000.0
2006-08-03 13:37:00,2.3239,2.32413,2.32383,2.32399,33900000.0
2006-08-03 13:38:00,2.32423,2.32423,2.32386,2.32415,51599999.0
2006-08-03 13:39:00,2.3241,2.32413,2.32383,2.32383,42800000.0
2006-08-03 13:40:00,2.32389,2.32396,2.32367,2.32369,29000000.0
2006-08-03 13:41:00,2.32352,2.32352,2.3233,2.3233,35400000.0
2006-08-03 13:42:00,2.32339,2.32347,2.32297,2.32329,52700001.0
2006-08-03 13:43:00,2.32319,2.32357,2.32312,2.32312,27200000.0
2006-08-03 13:44:00,2.32313,2.32315,2.32303,2.32305,36000000.0
2006-08-03 13:45:00,2.3231,2.32315,2.32303,2.32307,29100000.0
2006-08-03 13:46:00,2.32317,2.3232,2.32305,2.3232,46500000.0
2006-08-03 13:47:00,2.32334,2.32401,2.32334,2.32372,24000000.0
2006-08-03 13:48:00,2.32363,2.32413,2.32363,2.32392,26100000.0
2006-08-03 13:49:00,2.32387,2.32387,2.32344,2.32381,24400000.0
2006-08-03 13:50:00,2.32378,2.32381,2.32311,2.32311,48200001.0
2006-08-03 13:51:00,2.32329,2.32341,2.32298,2.32308,21200000.0
2006-08-03 13:52:00,2.32328,2.32344,2.32295,2.32344,48000000.0
2006-08-03 13:53:00,2.32327,2.32327,2.3227,2.3227,39600000.0
2006-08-03 13:54:00,2.32273,2.32359,2.32273,2.32359,32600000.0
2006-08-03 13:55:00,2.32331,2.32331,2.32314,2.32314,7600000.0
2006-08-03 13:56:00,2.32287,2.32308,2.32283,2.32294,27900000.0
2006-08-03 13:57:00,2.32269,2.32271,2.3224,2.32267,51700000.0
2006-08-03 13:58:00,2.32252,2.32252,2.32215,2.32245,30800000.0
2006-08-03 13:59:00,2.32243,2.32254,2.32243,2.3225,24000000.0
2006-08-03 14:00:00,2.32237,2.32237,2.32202,2.32208,34400000.0
2006-08-03 14:01:00,2.32218,2.32249,2.32202,2.32249,34000000.0
2006-08-03 14:02:00,2.32261,2.32291,2.32235,2.32282,21600000.0
2006-08-03 14:03:00,2.32296,2.32333,2.32276,2.32328,31100000.0
2006-08-03 14:04:00,2.32345,2.3236,2.32345,2.32355,24300000.0
2006-08-03 14:05:00,2.32341,2.32348,2.32335,2.32335,41100000.0
2006-08-03 14:06:00,2.32321,2.32321,2.32296,2.32296,25300000.0
2006-08-03 14:07:00,2.32282,2.32282,2.32242,2.32245,30300000.0
2006-08-03 14:08:00,2.32256,2.32281,2.32237,2.32241,45800000.0
2006-08-03 14:09:00,2.3225,2.3226,2.32209,2.32209,29700000.0
2006-08-03 14:10:00,2.32204,2.32236,2.32187,2.32207,53000000.0
2006-08-03 14:11:00,2.32196,2.32196,2.32157,2.32161,45200000.0
2006-08-03 14:12:00,2.32197,2.32209,2.3219,2.32206,29100000.0
2006-08-03 14:13:00,2.32199,2.3221,2.32185,2.32207,21600000.0
2006-08-03 14:14:00,2.32206,2.32214,2.32191,2.32207,37200000.0
2006-08-03 14:15:00,2.32191,2.32222,2.32191,2.32222,36000000.0
2006-08-03 14:16:00,2.32242,2.32321,2.32242,2.32321,25100000.0
2006-08-03 14:17:00,2.32323,2.32339,2.32323,2.3233,28400000.0
2006-08-03 14:18:00,2.32333,2.32333,2.32287,2.32304,18300000.0
2006-08-03 14:19:00,2.323,2.32318,2.32243,2.32243,52200000.0
2006-08-03 14:20:00,2.32263,2.32294,2.32263,2.32275,32900000.0
2006-08-03 14:21:00,2.32253,2.32316,2.32253,2.32302,29200000.0
2006-08-03 14:22:00,2.32317,2.32348,2.32314,2.3234,30600000.0
2006-08-03 14:23:00,2.32369,2.32369,2.32333,2.32366,29400000.0
2006-08-03 14:24:00,2.32366,2.32398,2.32361,2.32375,22000000.0
2006-08-03 14:25:00,2.32368,2.32449,2.32368,2.32443,29700000.0
2006-08-03 14:26:00,2.32437,2.3247,2.32435,2.32458,55300001.0
2006-08-03 14:27:00,2.32452,2.32469,2.32443,2.32469,39500000.0
2006-08-03 14:28:00,2.32459,2.32472,2.32452,2.32469,23600000.0
2006-08-03 14:29:00,2.32465,2.32468,2.3231,2.3231,74200000.0
2006-08-03 14:30:00,2.32298,2.32298,2.3226,2.32274,72000000.0
2006-08-03 14:31:00,2.32285,2.32416,2.32271,2.324,40200000.0
2006-08-03 14:32:00,2.32398,2.32411,2.32385,2.32404,39700000.0
2006-08-03 14:33:00,2.32406,2.32421,2.32259,2.32259,35200000.0
2006-08-03 14:34:00,2.3224,2.3241,2.32235,2.32406,57799999.0
2006-08-03 14:35:00,2.32382,2.32386,2.32135,2.32135,38400000.0
2006-08-03 14:36:00,2.32132,2.32229,2.32107,2.32229,50100000.0
2006-08-03 14:37:00,2.32255,2.32256,2.32196,2.32198,61600000.0
2006-08-03 14:38:00,2.32207,2.3223,2.32186,2.32186,29700000.0
2006-08-03 14:39:00,2.32156,2.32183,2.32133,2.32133,50900000.0
2006-08-03 14:40:00,2.32135,2.32135,2.32007,2.32016,70800000.0
2006-08-03 14:41:00,2.32005,2.32024,2.31952,2.31953,31500000.0
2006-08-03 14:42:00,2.31958,2.32055,2.31949,2.32055,33600000.0
2006-08-03 14:43:00,2.32059,2.3206,2.32006,2.32041,48100000.0
2006-08-03 14:44:00,2.32065,2.32065,2.31993,2.3203,22600000.0
2006-08-03 14:45:00,2.32047,2.32048,2.32027,2.32037,53200000.0
2006-08-03 14:46:00,2.32044,2.32065,2.32032,2.32034,16000000.0
2006-08-03 14:47:00,2.32037,2.32055,2.32022,2.32024,36000000.0
2006-08-03 14:48:00,2.3202,2.32035,2.32005,2.3203,47700000.0
2006-08-03 14:49:00,2.32052,2.32057,2.32015,2.3202,40100000.0
2006-08-03 14:50:00,2.32014,2.32031,2.3197,2.32014,31000000.0
2006-08-03 14:51:00,2.32008,2.32011,2.31978,2.32006,46400000.0
2006-08-03 14:52:00,2.32027,2.32029,2.32002,2.32005,29800000.0
2006-08-03 14:53:00,2.31993,2.32025,2.31978,2.31982,41800000.0
2006-08-03 14:54:00,2.31952,2.31978,2.31939,2.31961,30800000.0
2006-08-03 14:55:00,2.31931,2.32016,2.31931,2.32008,62800000.0
2006-08-03 14:56:00,2.3201,2.32014,2.31984,2.31993,36100000.0
2006-08-03 14:57:00,2.31987,2.32006,2.31968,2.31991,29400000.0
2006-08-03 14:58:00,2.32015,2.32088,2.32015,2.32077,34000000.0
2006-08-03 14:59:00,2.3208,2.3209,2.3207,2.32072,25900000.0
2006-08-03 15:00:00,2.3208,2.32091,2.32059,2.32074,57400000.0
2006-08-03 15:01:00,2.32071,2.32101,2.32066,2.32066,37400000.0
2006-08-03 15:02:00,2.32056,2.32056,2.32,2.32015,39600000.0
2006-08-03 15:03:00,2.31989,2.32032,2.31968,2.32032,17600000.0
2006-08-03 15:04:00,2.32025,2.32035,2.3199,2.3199,36600000.0
2006-08-03 15:05:00,2.3205,2.32095,2.3205,2.32095,6400000.0
2006-08-03 15:06:00,2.32145,2.32247,2.32145,2.32247,39600000.0
2006-08-03 15:07:00,2.32232,2.32238,2.32206,2.32212,32200000.0
2006-08-03 15:08:00,2.32194,2.32202,2.3218,2.32197,33100000.0
2006-08-03 15:09:00,2.32181,2.32201,2.32161,2.32168,49699999.0
2006-08-03 15:10:00,2.32143,2.32147,2.32128,2.32139,39900000.0
2006-08-03 15:11:00,2.32139,2.32142,2.32107,2.32137,48200000.0
2006-08-03 15:12:00,2.3214,2.32146,2.32016,2.32016,17600000.0
2006-08-03 15:13:00,2.32047,2.32047,2.31996,2.32026,44700000.0
2006-08-03 15:14:00,2.32058,2.32183,2.32053,2.32183,35100000.0
2006-08-03 15:15:00,2.32215,2.32219,2.32179,2.32196,24000000.0
2006-08-03 15:16:00,2.32211,2.32211,2.32175,2.32175,43000000.0
2006-08-03 15:17:00,2.3218,2.3218,2.32159,2.32166,19500000.0
2006-08-03 15:18:00,2.32166,2.32194,2.32158,2.32185,53600000.0
2006-08-03 15:19:00,2.32188,2.32216,2.32184,2.32197,44700000.0
2006-08-03 15:20:00,2.32201,2.32219,2.32198,2.32218,20200000.0
2006-08-03 15:21:00,2.3223,2.3223,2.32186,2.32186,38800000.0
2006-08-03 15:22:00,2.3218,2.32207,2.32175,2.32175,33600000.0
2006-08-03 15:23:00,2.32155,2.32184,2.32146,2.32146,22000000.0
2006-08-03 15:24:00,2.32163,2.32201,2.32163,2.32175,17100000.0
2006-08-03 15:25:00,2.32165,2.32181,2.32144,2.32168,35700000.0
2006-08-03 15:26:00,2.32169,2.3218,2.32154,2.32167,50099999.0
2006-08-03 15:27:00,2.32169,2.3217,2.32114,2.3214,34300000.0
2006-08-03 15:28:00,2.32159,2.32196,2.32132,2.32132,36900000.0
2006-08-03 15:29:00,2.32121,2.32158,2.32117,2.32139,42000001.0
2006-08-03 15:30:00,2.32134,2.32166,2.32127,2.32166,40700000.0
2006-08-03 15:31:00,2.32158,2.32178,2.32139,2.32176,32700000.0
2006-08-03 15:32:00,2.32187,2.32197,2.32132,2.32187,25200000.0
2006-08-03 15:33:00,2.32181,2.32181,2.32173,2.3218,16000000.0
2006-08-03 15:34:00,2.32165,2.32181,2.3214,2.3215,68600000.0
2006-08-03 15:35:00,2.32133,2.32165,2.32133,2.3216,50200000.0
2006-08-03 15:36:00,2.32151,2.32151,2.32124,2.32147,66900000.0
2006-08-03 15:37:00,2.32175,2.32175,2.32149,2.32149,15000000.0
2006-08-03 15:38:00,2.32169,2.3219,2.32169,2.32184,40300000.0
2006-08-03 15:39:00,2.32196,2.32214,2.32176,2.3219,24600000.0
2006-08-03 15:40:00,2.32196,2.32196,2.32168,2.32168,32300000.0
2006-08-03 15:41:00,2.32162,2.32172,2.32154,2.32163,38100000.0
2006-08-03 15:42:00,2.32174,2.32198,2.32168,2.32168,66300000.0
2006-08-03 15:43:00,2.32135,2.32157,2.3209,2.32157,38400000.0
2006-08-03 15:44:00,2.3214,2.3214,2.32108,2.32108,52900000.0
2006-08-03 15:45:00,2.32104,2.32115,2.32092,2.32097,44000000.0
2006-08-03 15:46:00,2.32099,2.32112,2.32065,2.32065,37100000.0
2006-08-03 15:47:00,2.32065,2.3209,2.3206,2.3207,25300000.0
2006-08-03 15:48:00,2.32087,2.32092,2.32071,2.32083,34100000.0
2006-08-03 15:49:00,2.32086,2.32086,2.32043,2.32067,51300000.0
2006-08-03 15:50:00,2.32083,2.32083,2.32052,2.32056,35500000.0
2006-08-03 15:51:00,2.32054,2.3212,2.32054,2.32082,39300000.0
2006-08-03 15:52:00,2.32082,2.32095,2.32071,2.32095,25700000.0
2006-08-03 15:53:00,2.32086,2.32101,2.32053,2.32053,21200000.0
2006-08-03 15:54:00,2.32054,2.32081,2.32051,2.32058,49600000.0
2006-08-03 15:55:00,2.32057,2.3206,2.32006,2.32008,30900000.0
2006-08-03 15:56:00,2.32006,2.32018,2.31984,2.31984,26600000.0
2006-08-03 15:57:00,2.31992,2.32011,2.31986,2.32,32600000.0
2006-08-03 15:58:00,2.32011,2.32017,2.32005,2.32005,25900000.0
2006-08-03 15:59:00,2.32002,2.3201,2.31995,2.32,35000000.0
2006-08-03 16:00:00,2.31997,2.32005,2.3199,2.32005,27800000.0
2006-08-03 16:01:00,2.32,2.32,2.31995,2.32,19200000.0
2006-08-03 16:02:00,2.31995,2.31995,2.3199,2.3199,4000000.0
2006-08-03 16:03:00,2.31953,2.31958,2.31852,2.31958,24800000.0
2006-08-03 16:04:00,2.31972,2.32016,2.31962,2.32016,34700000.0
2006-08-03 16:05:00,2.32025,2.32031,2.31996,2.32004,33200000.0
2006-08-03 16:06:00,2.32012,2.32024,2.31989,2.31989,47800000.0
2006-08-03 16:07:00,2.31983,2.31999,2.31951,2.31951,25200000.0
2006-08-03 16:08:00,2.3193,2.31954,2.31923,2.31924,23600000.0
2006-08-03 16:09:00,2.31928,2.31933,2.31905,2.31915,50100000.0
2006-08-03 16:10:00,2.31895,2.31895,2.31814,2.31821,30600000.0
2006-08-03 16:11:00,2.31823,2.31825,2.31802,2.31805,22300000.0
2006-08-03 16:12:00,2.31802,2.31868,2.31802,2.31865,47600000.0
2006-08-03 16:13:00,2.31881,2.31893,2.31858,2.31858,39700000.0
2006-08-03 16:14:00,2.31846,2.31864,2.31814,2.31864,33800000.0
2006-08-03 16:15:00,2.31867,2.319,2.31867,2.319,25800000.0
2006-08-03 16:16:00,2.31928,2.31928,2.31892,2.31901,34900000.0
2006-08-03 16:17:00,2.31899,2.31916,2.3189,2.3191,28700000.0
2006-08-03 16:18:00,2.31894,2.31914,2.31891,2.31908,31800000.0
2006-08-03 16:19:00,2.31908,2.3193,2.31898,2.31913,27800000.0
2006-08-03 16:20:00,2.31925,2.31931,2.3191,2.31923,34400000.0
2006-08-03 16:21:00,2.31939,2.31948,2.31906,2.3191,30400000.0
2006-08-03 16:22:00,2.31903,2.31905,2.31878,2.31887,15100000.0
2006-08-03 16:23:00,2.31881,2.31916,2.31881,2.31889,42700000.0
2006-08-03 16:24:00,2.31891,2.31913,2.31876,2.31905,43600000.0
2006-08-03 16:25:00,2.31926,2.31926,2.31899,2.3191,27200000.0
2006-08-03 16:26:00,2.31896,2.31915,2.31891,2.31899,23200000.0
2006-08-03 16:27:00,2.31891,2.31909,2.31884,2.31899,38600000.0
2006-08-03 16:28:00,2.31908,2.31914,2.31887,2.31914,57600000.0
2006-08-03 16:29:00,2.31906,2.31929,2.31906,2.31918,16700000.0
2006-08-03 16:30:00,2.31913,2.32001,2.31913,2.31996,30000000.0
2006-08-03 16:31:00,2.32005,2.32044,2.32005,2.32027,37700000.0
2006-08-03 16:32:00,2.32044,2.32077,2.32042,2.32074,23500000.0
2006-08-03 16:33:00,2.3208,2.32087,2.32073,2.32087,16700000.0
2006-08-03 16:34:00,2.32092,2.32135,2.32077,2.32135,36200000.0
2006-08-03 16:35:00,2.32137,2.32182,2.32137,2.32182,43400000.0
2006-08-03 16:36:00,2.3218,2.32188,2.32169,2.32188,45800000.0
2006-08-03 16:37:00,2.32196,2.32196,2.32168,2.32185,25800000.0
2006-08-03 16:38:00,2.32187,2.32202,2.32181,2.32191,34400000.0
2006-08-03 16:39:00,2.32192,2.32192,2.3216,2.3217,29600000.0
2006-08-03 16:40:00,2.32183,2.32199,2.32168,2.32199,29500001.0
2006-08-03 16:41:00,2.32206,2.32245,2.32206,2.32213,48700000.0
2006-08-03 16:42:00,2.32216,2.32223,2.32209,2.32209,23900000.0
2006-08-03 16:43:00,2.32232,2.32271,2.32218,2.32269,26100000.0
2006-08-03 16:44:00,2.32254,2.32285,2.32254,2.32278,35500000.0
2006-08-03 16:45:00,2.32282,2.32305,2.32274,2.32305,58900000.0
2006-08-03 16:46:00,2.323,2.32307,2.32283,2.32307,36800000.0
2006-08-03 16:47:00,2.32303,2.32322,2.32282,2.32303,46200000.0
2006-08-03 16:48:00,2.32291,2.32312,2.32288,2.32296,32200000.0
2006-08-03 16:49:00,2.32291,2.32318,2.32282,2.32304,39200000.0
2006-08-03 16:50:00,2.32307,2.32307,2.32287,2.3229,26600000.0
2006-08-03 16:51:00,2.3229,2.3239,2.3229,2.3239,45200000.0
2006-08-03 16:52:00,2.32408,2.32439,2.32408,2.32439,16600000.0
2006-08-03 16:53:00,2.32435,2.32455,2.32421,2.32428,43400000.0
2006-08-03 16:54:00,2.32431,2.32472,2.32431,2.32466,42600000.0
2006-08-03 16:55:00,2.32464,2.32475,2.32398,2.3246,48800000.0
2006-08-03 16:56:00,2.32477,2.32492,2.32473,2.32488,22000000.0
2006-08-03 16:57:00,2.32483,2.3257,2.32483,2.32561,34000000.0
2006-08-03 16:58:00,2.32554,2.32563,2.3253,2.3253,30800000.0
2006-08-03 16:59:00,2.32522,2.32614,2.32515,2.32614,20800000.0
2006-08-03 17:00:00,2.32634,2.32634,2.32585,2.32591,62300000.0
2006-08-03 17:01:00,2.32595,2.32666,2.32584,2.32666,60300000.0
2006-08-03 17:02:00,2.32674,2.32728,2.32674,2.32708,60600000.0
2006-08-03 17:03:00,2.327,2.327,2.32644,2.32654,41300000.0
2006-08-03 17:04:00,2.32634,2.32634,2.32603,2.32605,33000000.0
2006-08-03 17:05:00,2.3264,2.32675,2.32619,2.32675,46800000.0
2006-08-03 17:06:00,2.32676,2.32695,2.32664,2.32695,38300000.0
2006-08-03 17:07:00,2.32698,2.32698,2.32661,2.32667,50400000.0
2006-08-03 17:08:00,2.32664,2.32674,2.32628,2.32628,43700000.0
2006-08-03 17:09:00,2.32649,2.32756,2.32649,2.3275,34700000.0
2006-08-03 17:10:00,2.32752,2.32788,2.32736,2.32788,44300000.0
2006-08-03 17:11:00,2.32785,2.32785,2.32727,2.32728,32500000.0
2006-08-03 17:12:00,2.32737,2.3274,2.3271,2.32731,39400000.0
2006-08-03 17:13:00,2.3272,2.32755,2.32689,2.32745,33600000.0
2006-08-03 17:14:00,2.32739,2.32768,2.32722,2.32759,21200000.0
2006-08-03 17:15:00,2.32735,2.32735,2.32651,2.32651,60100000.0
2006-08-03 17:16:00,2.32634,2.32635,2.32597,2.3262,44100000.0
2006-08-03 17:17:00,2.32639,2.32643,2.326,2.3261,19300000.0
2006-08-03 17:18:00,2.3261,2.32648,2.3261,2.32635,31100000.0
2006-08-03 17:19:00,2.32627,2.32627,2.32588,2.32591,49099999.0
2006-08-03 17:20:00,2.32609,2.3263,2.32595,2.32595,46000000.0
2006-08-03 17:21:00,2.32585,2.32633,2.32582,2.32633,55100000.0
2006-08-03 17:22:00,2.32618,2.32653,2.32618,2.32653,29800000.0
2006-08-03 17:23:00,2.32656,2.32663,2.3264,2.32645,39800000.0
2006-08-03 17:24:00,2.32634,2.32656,2.32634,2.32656,46400000.0
2006-08-03 17:25:00,2.32644,2.32645,2.3259,2.3259,38200000.0
2006-08-03 17:26:00,2.32582,2.32614,2.32582,2.3259,37900000.0
2006-08-03 17:27:00,2.32591,2.32606,2.32591,2.32601,27900000.0
2006-08-03 17:28:00,2.32592,2.32594,2.32567,2.32581,23500000.0
2006-08-03 17:29:00,2.32578,2.32617,2.32556,2.32568,44000000.0
2006-08-03 17:30:00,2.32569,2.326,2.32556,2.32556,74300000.0
2006-08-03 17:31:00,2.32565,2.32571,2.32547,2.32551,20400000.0
2006-08-03 17:32:00,2.32584,2.32584,2.32543,2.32558,41600000.0
2006-08-03 17:33:00,2.32562,2.32591,2.32549,2.32591,43400000.0
2006-08-03 17:34:00,2.32584,2.32593,2.32559,2.32559,36100000.0
2006-08-03 17:35:00,2.32557,2.32571,2.32533,2.32539,36100000.0
2006-08-03 17:36:00,2.32541,2.32574,2.32541,2.32571,22200000.0
2006-08-03 17:37:00,2.32565,2.32586,2.32531,2.32531,32900000.0
2006-08-03 17:38:00,2.32517,2.32549,2.32517,2.32549,23700000.0
2006-08-03 17:39:00,2.32532,2.32561,2.32518,2.3253,24500000.0
2006-08-03 17:40:00,2.32525,2.32556,2.32513,2.3253,76299998.0
2006-08-03 17:41:00,2.32521,2.32536,2.32503,2.32525,23400000.0
2006-08-03 17:42:00,2.32529,2.32558,2.32529,2.32555,23000000.0
2006-08-03 17:43:00,2.3256,2.32569,2.32551,2.32555,44000000.0
2006-08-03 17:44:00,2.32553,2.32553,2.32511,2.32516,36400000.0
2006-08-03 17:45:00,2.32502,2.32528,2.32487,2.32528,29800000.0
2006-08-03 17:46:00,2.32521,2.32526,2.32507,2.32526,42700000.0
2006-08-03 17:47:00,2.32514,2.32518,2.32491,2.32518,35300000.0
2006-08-03 17:48:00,2.32497,2.32501,2.32482,2.32496,33700000.0
2006-08-03 17:49:00,2.32462,2.32501,2.32454,2.32456,34800000.0
2006-08-03 17:50:00,2.32456,2.32481,2.32448,2.32457,43200000.0
2006-08-03 17:51:00,2.32454,2.32503,2.32454,2.32503,40700000.0
2006-08-03 17:52:00,2.32522,2.32522,2.32501,2.32501,62400000.0
2006-08-03 17:53:00,2.32504,2.32543,2.32498,2.32543,30500000.0
2006-08-03 17:54:00,2.32553,2.32578,2.3253,2.32545,41600000.0
2006-08-03 17:55:00,2.32527,2.32527,2.32506,2.32526,43700000.0
2006-08-03 17:56:00,2.32536,2.32536,2.32503,2.32519,20500000.0
2006-08-03 17:57:00,2.32524,2.32535,2.32512,2.32535,26100000.0
2006-08-03 17:58:00,2.32521,2.32524,2.32488,2.32492,32000000.0
2006-08-03 17:59:00,2.32462,2.32462,2.32408,2.32408,28900000.0
2006-08-03 18:00:00,2.324,2.32428,2.32391,2.32401,28800000.0
2006-08-03 18:01:00,2.32405,2.32439,2.32397,2.32397,315400001.0
2006-08-03 18:02:00,2.32411,2.32447,2.32411,2.32428,350400000.0
2006-08-03 18:03:00,2.32427,2.32452,2.324,2.32421,453700000.0
2006-08-03 18:04:00,2.32418,2.32424,2.32387,2.32417,308100000.0
2006-08-03 18:05:00,2.3242,2.32435,2.32393,2.32401,203600000.0
2006-08-03 18:06:00,2.32408,2.32435,2.32399,2.32406,388200000.0
2006-08-03 18:07:00,2.32403,2.32433,2.32396,2.32424,331700000.0
2006-08-03 18:08:00,2.3242,2.32474,2.3242,2.32457,391400000.0
2006-08-03 18:09:00,2.32458,2.32493,2.32458,2.32493,316100000.0
2006-08-03 18:10:00,2.325,2.32513,2.32476,2.32497,262900000.0
2006-08-03 18:11:00,2.32491,2.32511,2.32477,2.3248,261800000.0
2006-08-03 18:12:00,2.32469,2.32478,2.3245,2.32478,150700000.0
2006-08-03 18:13:00,2.3246,2.32471,2.32448,2.32459,164200000.0
2006-08-03 18:14:00,2.32473,2.32487,2.32442,2.32458,334700000.0
2006-08-03 18:15:00,2.32455,2.3249,2.32444,2.32479,306100000.0
2006-08-03 18:16:00,2.32505,2.32505,2.3248,2.325,376499999.0
2006-08-03 18:17:00,2.325,2.32518,2.32469,2.32469,228500000.0
2006-08-03 18:18:00,2.32489,2.32515,2.32479,2.32486,178600000.0
2006-08-03 18:19:00,2.32486,2.32525,2.32486,2.32514,247000000.0
2006-08-03 18:20:00,2.32518,2.32538,2.32508,2.3253,164500000.0
2006-08-03 18:21:00,2.32523,2.32537,2.32506,2.32509,216800000.0
2006-08-03 18:22:00,2.32506,2.32536,2.32501,2.32536,249400000.0
2006-08-03 18:23:00,2.32536,2.32567,2.32521,2.32556,332099999.0
2006-08-03 18:24:00,2.32548,2.32548,2.32524,2.32542,365500000.0
2006-08-03 18:25:00,2.32538,2.32538,2.32515,2.32529,308400000.0
2006-08-03 18:26:00,2.32527,2.32544,2.32513,2.32515,371500000.0
2006-08-03 18:27:00,2.32511,2.32552,2.32506,2.32524,279400000.0
2006-08-03 18:28:00,2.32523,2.32538,2.32503,2.32529,177900000.0
2006-08-03 18:29:00,2.32521,2.32524,2.3248,2.3248,210099999.0
2006-08-03 18:30:00,2.3247,2.32485,2.32439,2.32472,264900001.0
2006-08-03 18:31:00,2.32485,2.32496,2.3247,2.32491,224700001.0
2006-08-03 18:32:00,2.3249,2.32501,2.32467,2.3249,135700000.0
2006-08-03 18:33:00,2.32485,2.32487,2.32435,2.3246,266100000.0
2006-08-03 18:34:00,2.32458,2.32458,2.32412,2.32432,395399998.0
2006-08-03 18:35:00,2.32428,2.32428,2.32395,2.32416,159400000.0
2006-08-03 18:36:00,2.3242,2.32439,2.32397,2.32433,90100000.0
2006-08-03 18:37:00,2.32437,2.32451,2.32428,2.32434,108200000.0
2006-08-03 18:38:00,2.3245,2.32492,2.3245,2.32463,79500000.0
2006-08-03 18:39:00,2.32451,2.32457,2.32404,2.32431,205000000.0
2006-08-03 18:40:00,2.3243,2.32447,2.32425,2.32431,202900000.0
2006-08-03 18:41:00,2.32433,2.32452,2.32428,2.32443,163100000.0
2006-08-03 18:42:00,2.32453,2.3248,2.32443,2.32476,84600000.0
2006-08-03 18:43:00,2.32476,2.32488,2.32456,2.32461,48300000.0
2006-08-03 18:44:00,2.32466,2.32494,2.3246,2.32478,143000000.0
2006-08-03 18:45:00,2.32484,2.32504,2.32475,2.32475,89600000.0
2006-08-03 18:46:00,2.3247,2.32478,2.3247,2.32473,48800000.0
2006-08-03 18:47:00,2.32466,2.32483,2.32463,2.32483,20400000.0
2006-08-03 18:48:00,2.32464,2.32478,2.32454,2.32463,103400000.0
2006-08-03 18:49:00,2.32494,2.32516,2.32494,2.32508,26200000.0
2006-08-03 18:50:00,2.3249,2.325,2.32478,2.32495,44900000.0
2006-08-03 18:51:00,2.325,2.3253,2.325,2.3252,161300000.0
2006-08-03 18:52:00,2.32512,2.3252,2.32507,2.3251,200600000.0
2006-08-03 18:53:00,2.32511,2.32535,2.32505,2.32522,160700000.0
2006-08-03 18:54:00,2.3252,2.32526,2.32511,2.32511,114800000.0
2006-08-03 18:55:00,2.32498,2.32506,2.32475,2.32482,163199999.0
2006-08-03 18:56:00,2.32484,2.32507,2.32462,2.32462,43000000.0
2006-08-03 18:57:00,2.32459,2.32487,2.3245,2.3245,61700000.0
2006-08-03 18:58:00,2.32455,2.32474,2.32453,2.32454,218600001.0
2006-08-03 18:59:00,2.32452,2.3247,2.32441,2.32447,157900000.0
2006-08-03 19:00:00,2.3244,2.3244,2.32383,2.32404,83600000.0
2006-08-03 19:01:00,2.3236,2.32377,2.32357,2.32371,38400000.0
2006-08-03 19:02:00,2.32388,2.32419,2.32388,2.32394,150900000.0
2006-08-03 19:03:00,2.32384,2.32406,2.32359,2.32359,90900000.0
2006-08-03 19:04:00,2.32357,2.32358,2.32318,2.32343,35600000.0
2006-08-03 19:05:00,2.32345,2.32348,2.32316,2.32333,64000000.0
2006-08-03 19:06:00,2.32317,2.32341,2.32309,2.32309,273999999.0
2006-08-03 19:07:00,2.32301,2.32338,2.3229,2.32327,152500000.0
2006-08-03 19:08:00,2.3234,2.32346,2.32305,2.32346,230900000.0
2006-08-03 19:09:00,2.32334,2.32361,2.32334,2.32345,112600000.0
2006-08-03 19:10:00,2.32348,2.32373,2.32348,2.32373,75500000.0
2006-08-03 19:11:00,2.32373,2.32373,2.32348,2.32352,88200000.0
2006-08-03 19:12:00,2.32351,2.32351,2.32325,2.32344,40200000.0
2006-08-03 19:13:00,2.32335,2.32335,2.32289,2.3232,155200000.0
2006-08-03 19:14:00,2.32317,2.32318,2.32304,2.32307,93300000.0
2006-08-03 19:15:00,2.32305,2.32328,2.32305,2.32322,126700000.0
2006-08-03 19:16:00,2.32318,2.32318,2.32289,2.32294,29800000.0
2006-08-03 19:17:00,2.32298,2.32328,2.32294,2.3231,70400000.0
2006-08-03 19:18:00,2.32322,2.3235,2.32313,2.3235,87900000.0
2006-08-03 19:19:00,2.32348,2.32351,2.32326,2.32331,98800000.0
2006-08-03 19:20:00,2.32351,2.32369,2.32347,2.32353,112100000.0
2006-08-03 19:21:00,2.32345,2.32357,2.32341,2.32355,129700000.0
2006-08-03 19:22:00,2.32355,2.32367,2.32342,2.32353,83000000.0
2006-08-03 19:23:00,2.32342,2.32343,2.3232,2.3232,124200000.0
2006-08-03 19:24:00,2.32329,2.32337,2.32324,2.32331,82300000.0
2006-08-03 19:25:00,2.32322,2.32336,2.32317,2.32317,78600000.0
2006-08-03 19:26:00,2.32319,2.32345,2.32319,2.32339,171900000.0
2006-08-03 19:27:00,2.32348,2.32382,2.32348,2.32364,116500000.0
2006-08-03 19:28:00,2.32372,2.32384,2.32369,2.32381,83100000.0
2006-08-03 19:29:00,2.32386,2.3242,2.32386,2.32403,122599999.0
2006-08-03 19:30:00,2.32401,2.32421,2.32377,2.32405,193999999.0
2006-08-03 19:31:00,2.32407,2.32413,2.32402,2.32408,57800000.0
2006-08-03 19:32:00,2.32406,2.32425,2.32397,2.32402,128600000.0
2006-08-03 19:33:00,2.32403,2.32421,2.32403,2.32405,69000000.0
2006-08-03 19:34:00,2.32414,2.32414,2.32391,2.32408,119100000.0
2006-08-03 19:35:00,2.32408,2.32422,2.32393,2.32399,125500000.0
2006-08-03 19:36:00,2.324,2.32421,2.32397,2.32417,105800000.0
2006-08-03 19:37:00,2.3243,2.3243,2.32389,2.324,32900000.0
2006-08-03 19:38:00,2.3239,2.32411,2.3239,2.32392,26000000.0
2006-08-03 19:39:00,2.32384,2.32385,2.32367,2.32385,37900000.0
2006-08-03 19:40:00,2.3238,2.3238,2.32361,2.32375,102500000.0
2006-08-03 19:41:00,2.32376,2.32389,2.32369,2.32374,92300000.0
2006-08-03 19:42:00,2.32376,2.32386,2.32353,2.32353,83400000.0
2006-08-03 19:43:00,2.32343,2.32367,2.32343,2.32354,26700000.0
2006-08-03 19:44:00,2.3235,2.3235,2.32329,2.3233,97000000.0
2006-08-03 19:45:00,2.32327,2.32347,2.32327,2.32347,43800000.0
2006-08-03 19:46:00,2.32369,2.32369,2.32339,2.32352,103699999.0
2006-08-03 19:47:00,2.32358,2.32373,2.32358,2.32373,17600000.0
2006-08-03 19:48:00,2.32369,2.32376,2.32357,2.32366,73200000.0
2006-08-03 19:49:00,2.3238,2.32384,2.32362,2.32374,91100000.0
2006-08-03 19:50:00,2.32375,2.32375,2.32347,2.32347,67900000.0
2006-08-03 19:51:00,2.3235,2.32397,2.32335,2.32337,98600000.0
2006-08-03 19:52:00,2.32332,2.32379,2.32332,2.32349,64100000.0
2006-08-03 19:53:00,2.32341,2.32341,2.32323,2.32323,33800000.0
2006-08-03 19:54:00,2.3233,2.3233,2.32295,2.323,65900000.0
2006-08-03 19:55:00,2.32298,2.3231,2.32298,2.32307,22300000.0
2006-08-03 19:56:00,2.3231,2.3231,2.32242,2.32266,73200001.0
2006-08-03 19:57:00,2.32266,2.32273,2.32252,2.32273,116900000.0
2006-08-03 19:58:00,2.32273,2.32274,2.32251,2.32251,109100000.0
2006-08-03 19:59:00,2.3225,2.3225,2.32208,2.32217,116500001.0
2006-08-03 20:00:00,2.32221,2.32246,2.3221,2.32246,82000000.0
2006-08-03 20:01:00,2.32247,2.32262,2.32227,2.32247,73400000.0
2006-08-03 20:02:00,2.32241,2.3226,2.3223,2.3223,46100000.0
2006-08-03 20:03:00,2.3224,2.32262,2.3224,2.32251,18400000.0
2006-08-03 20:04:00,2.32256,2.32279,2.32256,2.32259,18200000.0
2006-08-03 20:05:00,2.3226,2.32277,2.3226,2.32273,29100000.0
2006-08-03 20:06:00,2.32269,2.32292,2.3226,2.32266,34000000.0
2006-08-03 20:07:00,2.32284,2.3231,2.32284,2.3231,35900000.0
2006-08-03 20:08:00,2.32313,2.32321,2.32262,2.32273,63300000.0
2006-08-03 20:09:00,2.32289,2.32295,2.32276,2.32282,37900000.0
2006-08-03 20:10:00,2.32307,2.3232,2.32304,2.32307,24400000.0
2006-08-03 20:11:00,2.32296,2.32328,2.32295,2.3231,62200000.0
2006-08-03 20:12:00,2.32312,2.32336,2.32312,2.32325,157699999.0
2006-08-03 20:13:00,2.32317,2.3235,2.32317,2.32335,168100000.0
2006-08-03 20:14:00,2.32324,2.32327,2.32302,2.32319,87100000.0
2006-08-03 20:15:00,2.32315,2.32386,2.32315,2.32386,236900000.0
2006-08-03 20:16:00,2.32398,2.32417,2.32388,2.32405,154700000.0
2006-08-03 20:17:00,2.32402,2.32405,2.3239,2.3239,30300000.0
2006-08-03 20:18:00,2.32397,2.324,2.32378,2.32385,78800000.0
2006-08-03 20:19:00,2.32388,2.32426,2.32388,2.32401,136300000.0
2006-08-03 20:20:00,2.32394,2.32429,2.3238,2.32395,233300000.0
2006-08-03 20:21:00,2.32402,2.32438,2.32402,2.32438,87100000.0
2006-08-03 20:22:00,2.32432,2.32433,2.32413,2.32433,95600000.0
2006-08-03 20:23:00,2.32433,2.32449,2.32403,2.32405,171100000.0
2006-08-03 20:24:00,2.32391,2.32409,2.32387,2.32391,44000000.0
2006-08-03 20:25:00,2.32377,2.32379,2.32355,2.32363,152700000.0
2006-08-03 20:26:00,2.32373,2.32383,2.32362,2.32373,134600000.0
2006-08-03 20:27:00,2.32367,2.32381,2.32354,2.32381,116900000.0
2006-08-03 20:28:00,2.32375,2.32376,2.32344,2.32345,288400000.0
2006-08-03 20:29:00,2.32357,2.32383,2.32353,2.32356,167500000.0
2006-08-03 20:30:00,2.32357,2.32389,2.32353,2.32381,376600001.0
2006-08-03 20:31:00,2.32367,2.3239,2.32355,2.32374,186700000.0
2006-08-03 20:32:00,2.32383,2.32416,2.32376,2.32416,385300000.0
2006-08-03 20:33:00,2.32407,2.32409,2.32384,2.32384,68700000.0
2006-08-03 20:34:00,2.32376,2.32378,2.32361,2.32368,85700000.0
2006-08-03 20:35:00,2.32379,2.32384,2.32371,2.3238,45900000.0
2006-08-03 20:36:00,2.32382,2.32402,2.32373,2.32402,76100000.0
2006-08-03 20:37:00,2.3239,2.32415,2.32388,2.32395,88700000.0
2006-08-03 20:38:00,2.32393,2.32418,2.32381,2.32395,170000000.0
2006-08-03 20:39:00,2.32387,2.32387,2.32337,2.32348,124900000.0
2006-08-03 20:40:00,2.32359,2.32375,2.32356,2.32365,154900000.0
2006-08-03 20:41:00,2.32362,2.32382,2.32318,2.3233,153100000.0
2006-08-03 20:42:00,2.32329,2.32342,2.32314,2.32314,84700000.0
2006-08-03 20:43:00,2.32334,2.32374,2.32334,2.32367,85300000.0
2006-08-03 20:44:00,2.32364,2.32364,2.3233,2.3233,224700000.0
2006-08-03 20:45:00,2.32327,2.32332,2.32319,2.32321,59000000.0
2006-08-03 20:46:00,2.32318,2.32349,2.32312,2.32345,29500000.0
2006-08-03 20:47:00,2.32353,2.32363,2.32344,2.32344,139200000.0
2006-08-03 20:48:00,2.32343,2.3237,2.32343,2.3235,236999999.0
2006-08-03 20:49:00,2.32346,2.32346,2.3232,2.3234,86900000.0
2006-08-03 20:50:00,2.32343,2.32364,2.32338,2.32338,158900000.0
2006-08-03 20:51:00,2.32335,2.32344,2.3232,2.32324,125100000.0
2006-08-03 20:52:00,2.32319,2.32332,2.32301,2.32309,149500000.0
2006-08-03 20:53:00,2.32312,2.32339,2.32309,2.32334,174800000.0
2006-08-03 20:54:00,2.32345,2.32352,2.32331,2.32336,158199999.0
2006-08-03 20:55:00,2.32335,2.32354,2.32335,2.32354,38700000.0
2006-08-03 20:56:00,2.32356,2.3237,2.32312,2.32351,246400000.0
2006-08-03 20:57:00,2.32364,2.324,2.32361,2.32385,299900000.0
2006-08-03 20:58:00,2.32398,2.32419,2.32387,2.32401,216600000.0
2006-08-03 20:59:00,2.32404,2.32408,2.32382,2.32382,250800000.0
2006-08-03 21:00:00,2.32374,2.32403,2.32364,2.32364,224800000.0
2006-08-03 21:01:00,2.3237,2.32398,2.32368,2.32397,302800000.0
2006-08-03 21:02:00,2.32402,2.32403,2.3238,2.32383,80600000.0
2006-08-03 21:03:00,2.32386,2.32391,2.32364,2.32391,95900000.0
2006-08-03 21:04:00,2.32394,2.32396,2.32384,2.32385,74000000.0
2006-08-03 21:05:00,2.32386,2.32399,2.32386,2.32394,74699999.0
2006-08-03 21:06:00,2.32396,2.32406,2.32393,2.32403,61200000.0
2006-08-03 21:07:00,2.324,2.3247,2.324,2.32466,35800000.0
2006-08-03 21:08:00,2.32475,2.32481,2.3247,2.32473,25200000.0
2006-08-03 21:09:00,2.32467,2.32467,2.32445,2.32445,54600000.0
2006-08-03 21:10:00,2.32443,2.32449,2.32437,2.3244,66700000.0
2006-08-03 21:11:00,2.32439,2.32465,2.32439,2.3246,123200000.0
2006-08-03 21:12:00,2.32463,2.32463,2.32452,2.32454,47199999.0
2006-08-03 21:13:00,2.3244,2.32453,2.32424,2.32424,151999999.0
2006-08-03 21:14:00,2.32441,2.32451,2.32409,2.3243,185200000.0
2006-08-03 21:15:00,2.32443,2.32465,2.32433,2.32435,157300000.0
2006-08-03 21:16:00,2.32435,2.32444,2.32415,2.32444,79200000.0
2006-08-03 21:17:00,2.32446,2.3245,2.32423,2.32434,126800000.0
2006-08-03 21:18:00,2.32438,2.3247,2.32437,2.32458,121200000.0
2006-08-03 21:19:00,2.3245,2.32458,2.32445,2.3245,87900000.0
2006-08-03 21:20:00,2.32452,2.32461,2.32435,2.32435,212200000.0
2006-08-03 21:21:00,2.32438,2.32472,2.32438,2.32452,300999999.0
2006-08-03 21:22:00,2.32474,2.32504,2.32474,2.32482,160700000.0
2006-08-03 21:23:00,2.32488,2.32488,2.3243,2.32432,120700000.0
2006-08-03 21:24:00,2.32428,2.32433,2.3242,2.32433,68300000.0
2006-08-03 21:25:00,2.32427,2.32428,2.32411,2.32411,42600000.0
2006-08-03 21:26:00,2.3242,2.32438,2.3242,2.32438,29600000.0
2006-08-03 21:27:00,2.32439,2.32439,2.32417,2.32423,47600000.0
2006-08-03 21:28:00,2.32417,2.32417,2.32384,2.32391,107000000.0
2006-08-03 21:29:00,2.32398,2.32411,2.32396,2.32402,73800000.0
2006-08-03 21:30:00,2.32409,2.32409,2.32386,2.32387,36900000.0
2006-08-03 21:31:00,2.32377,2.32377,2.32355,2.32355,19600000.0
2006-08-03 21:32:00,2.32365,2.32381,2.32349,2.32372,148900000.0
2006-08-03 21:33:00,2.32367,2.32372,2.3235,2.32352,76400000.0
2006-08-03 21:34:00,2.32357,2.32372,2.32343,2.32351,139900000.0
2006-08-03 21:35:00,2.32363,2.32378,2.32363,2.32367,30400000.0
2006-08-03 21:36:00,2.32363,2.32365,2.32362,2.32362,10600000.0
2006-08-03 21:37:00,2.3236,2.32386,2.3236,2.32383,64100000.0
2006-08-03 21:38:00,2.32383,2.32408,2.32381,2.32403,85100000.0
2006-08-03 21:39:00,2.32398,2.32421,2.32393,2.32421,37300001.0
2006-08-03 21:40:00,2.32419,2.32428,2.32414,2.32418,49200000.0
2006-08-03 21:41:00,2.32406,2.32428,2.32406,2.32424,57099999.0
2006-08-03 21:42:00,2.32425,2.32435,2.32401,2.32422,97700000.0
2006-08-03 21:43:00,2.3241,2.3241,2.32389,2.32389,125599999.0
2006-08-03 21:44:00,2.32401,2.32423,2.32393,2.32402,113400000.0
2006-08-03 21:45:00,2.3241,2.32429,2.32396,2.32407,96000000.0
2006-08-03 21:46:00,2.32419,2.32435,2.32412,2.32431,94800000.0
2006-08-03 21:47:00,2.32433,2.32457,2.32424,2.32434,138700000.0
2006-08-03 21:48:00,2.32432,2.3245,2.32432,2.3244,35800000.0
2006-08-03 21:49:00,2.32448,2.32459,2.32442,2.32451,88900001.0
2006-08-03 21:50:00,2.32466,2.32467,2.32446,2.32451,30300000.0
2006-08-03 21:51:00,2.3246,2.32481,2.32453,2.32481,45799999.0
2006-08-03 21:52:00,2.32476,2.32483,2.32462,2.32462,113900000.0
2006-08-03 21:53:00,2.32463,2.32471,2.32445,2.32445,62000000.0
2006-08-03 21:54:00,2.32445,2.32454,2.32442,2.32442,19200000.0
2006-08-03 21:55:00,2.32448,2.32464,2.32444,2.32463,67900000.0
2006-08-03 21:56:00,2.32471,2.32481,2.32455,2.32465,45500000.0
2006-08-03 21:57:00,2.32458,2.32463,2.3245,2.32463,62200000.0
2006-08-03 21:58:00,2.32466,2.32475,2.32458,2.32475,31900000.0
2006-08-03 21:59:00,2.32472,2.32472,2.32441,2.32466,145500000.0
2006-08-03 22:00:00,2.3246,2.32475,2.32455,2.32465,52700000.0
2006-08-03 22:01:00,2.32446,2.32446,2.32431,2.32431,25000000.0
2006-08-03 22:02:00,2.32432,2.3245,2.32423,2.32425,108000000.0
2006-08-03 22:03:00,2.32426,2.32426,2.32405,2.32425,34000000.0
2006-08-03 22:04:00,2.32422,2.32422,2.32394,2.32417,91900000.0
2006-08-03 22:05:00,2.32421,2.32425,2.3241,2.32422,57800000.0
2006-08-03 22:06:00,2.32428,2.32435,2.32423,2.32423,19900000.0
2006-08-03 22:07:00,2.32427,2.32431,2.32423,2.32423,32300000.0
2006-08-03 22:08:00,2.32418,2.3242,2.32413,2.32413,30700000.0
2006-08-03 22:09:00,2.32418,2.32439,2.32418,2.3242,44400000.0
2006-08-03 22:10:00,2.32417,2.32417,2.3239,2.32412,20800000.0
2006-08-03 22:11:00,2.32405,2.32412,2.32381,2.32412,36700001.0
2006-08-03 22:12:00,2.32408,2.32408,2.32377,2.32383,75000000.0
2006-08-03 22:13:00,2.32384,2.32387,2.32358,2.32358,24100000.0
2006-08-03 22:14:00,2.32362,2.32364,2.32321,2.32321,25400000.0
2006-08-03 22:15:00,2.32299,2.3235,2.32299,2.3235,97700000.0
2006-08-03 22:16:00,2.3235,2.32355,2.32317,2.32322,126800000.0
2006-08-03 22:17:00,2.32303,2.32303,2.3228,2.3228,11200000.0
2006-08-03 22:18:00,2.3226,2.32271,2.3226,2.32271,27900000.0
2006-08-03 22:19:00,2.32268,2.32268,2.32248,2.32263,34900000.0
2006-08-03 22:20:00,2.32273,2.32283,2.32262,2.32264,26000000.0
2006-08-03 22:21:00,2.32267,2.32267,2.32256,2.32265,48600000.0
2006-08-03 22:22:00,2.32252,2.32252,2.32195,2.32233,98100000.0
2006-08-03 22:23:00,2.32225,2.32243,2.3219,2.32232,93800000.0
2006-08-03 22:24:00,2.32232,2.32232,2.32219,2.32219,26900000.0
2006-08-03 22:25:00,2.32229,2.32236,2.32227,2.32227,54700000.0
2006-08-03 22:26:00,2.32213,2.32213,2.3219,2.32211,27200000.0
2006-08-03 22:27:00,2.32224,2.32236,2.32221,2.32231,24500000.0
2006-08-03 22:28:00,2.32237,2.32251,2.32232,2.32235,38500000.0
2006-08-03 22:29:00,2.32229,2.32246,2.32227,2.32241,170800000.0
2006-08-03 22:30:00,2.3224,2.32273,2.32231,2.32237,102300000.0
2006-08-03 22:31:00,2.32238,2.32238,2.32228,2.32228,31100000.0
2006-08-03 22:32:00,2.32233,2.32239,2.32228,2.32232,40500000.0
2006-08-03 22:33:00,2.32233,2.32237,2.32225,2.32226,45000000.0
2006-08-03 22:34:00,2.32226,2.32247,2.32226,2.32238,61100000.0
2006-08-03 22:35:00,2.32248,2.32363,2.32248,2.32363,37400000.0
2006-08-03 22:36:00,2.3239,2.3239,2.32365,2.32373,45600000.0
2006-08-03 22:37:00,2.32377,2.32389,2.32376,2.32387,22700000.0
2006-08-03 22:38:00,2.32398,2.32402,2.32389,2.32389,37600000.0
2006-08-03 22:39:00,2.32378,2.32396,2.32376,2.32379,41500000.0
2006-08-03 22:40:00,2.32386,2.32432,2.32386,2.32414,44900000.0
2006-08-03 22:41:00,2.32396,2.32396,2.32341,2.32341,19900000.0
2006-08-03 22:42:00,2.32331,2.32382,2.32331,2.32382,61200000.0
2006-08-03 22:43:00,2.32392,2.32411,2.32382,2.32387,132800000.0
2006-08-03 22:44:00,2.32378,2.32389,2.32365,2.32384,55700000.0
2006-08-03 22:45:00,2.32394,2.32425,2.32386,2.32408,61300000.0
2006-08-03 22:46:00,2.32408,2.32413,2.32384,2.32384,81500000.0
2006-08-03 22:47:00,2.3239,2.32402,2.32384,2.32394,37400000.0
2006-08-03 22:48:00,2.32394,2.32419,2.32394,2.32403,62300000.0
2006-08-03 22:49:00,2.32404,2.32417,2.3239,2.32413,59800000.0
2006-08-03 22:50:00,2.32422,2.32439,2.32406,2.32416,66199998.0
2006-08-03 22:51:00,2.32399,2.32401,2.32382,2.32387,94600000.0
2006-08-03 22:52:00,2.32384,2.32396,2.32384,2.32391,48900000.0
2006-08-03 22:53:00,2.32385,2.32401,2.32384,2.32401,42599999.0
2006-08-03 22:54:00,2.32392,2.32396,2.32386,2.32388,32800000.0
2006-08-03 22:55:00,2.32381,2.32389,2.32374,2.32378,39400000.0
2006-08-03 22:56:00,2.32383,2.32387,2.32383,2.32383,11400000.0
2006-08-03 22:57:00,2.32407,2.32407,2.3237,2.32387,24000000.0
2006-08-03 22:58:00,2.32359,2.32399,2.32356,2.32372,44000000.0
2006-08-03 22:59:00,2.32361,2.32361,2.32343,2.32355,32600000.0
2006-08-03 23:00:00,2.32355,2.32362,2.32355,2.32362,5200000.0
2006-08-03 23:01:00,2.32345,2.32352,2.32316,2.32341,21200000.0
2006-08-03 23:02:00,2.32372,2.32372,2.32267,2.32284,34800000.0
2006-08-03 23:03:00,2.32303,2.32328,2.32273,2.32273,34300000.0
2006-08-03 23:04:00,2.32271,2.32308,2.32262,2.32288,26400000.0
2006-08-03 23:05:00,2.32291,2.32316,2.32259,2.32282,48799999.0
2006-08-03 23:06:00,2.32244,2.32271,2.32229,2.32239,23400000.0
2006-08-03 23:07:00,2.32237,2.323,2.32233,2.32293,42200000.0
2006-08-03 23:08:00,2.32305,2.32305,2.32202,2.32246,60500000.0
2006-08-03 23:09:00,2.32282,2.32291,2.32212,2.32237,46200000.0
2006-08-03 23:10:00,2.32221,2.323,2.32206,2.323,22400000.0
2006-08-03 23:11:00,2.32294,2.32299,2.32215,2.32223,44500000.0
2006-08-03 23:12:00,2.3225,2.32286,2.3222,2.3222,41099999.0
2006-08-03 23:13:00,2.3223,2.32289,2.3223,2.32282,43500000.0
2006-08-03 23:14:00,2.32265,2.32298,2.32247,2.32263,18400000.0
2006-08-03 23:15:00,2.32271,2.32312,2.32251,2.3227,29300000.0
2006-08-03 23:16:00,2.32312,2.32328,2.32242,2.32265,31800000.0
2006-08-03 23:17:00,2.32264,2.32317,2.32255,2.32282,37100000.0
2006-08-03 23:18:00,2.32291,2.32328,2.32261,2.32296,36200000.0
2006-08-03 23:19:00,2.32253,2.32298,2.32242,2.32272,72800000.0
2006-08-03 23:20:00,2.32308,2.32341,2.3228,2.32299,37400000.0
2006-08-03 23:21:00,2.32312,2.32329,2.32278,2.32296,49199999.0
2006-08-03 23:22:00,2.32327,2.32327,2.32272,2.32298,27100000.0
2006-08-03 23:23:00,2.32313,2.32319,2.32273,2.32316,34200000.0
2006-08-03 23:24:00,2.32358,2.32358,2.32322,2.32327,21200000.0
2006-08-03 23:25:00,2.32335,2.32362,2.32332,2.32341,43600000.0
2006-08-03 23:26:00,2.32342,2.32343,2.32312,2.32312,21800000.0
2006-08-03 23:27:00,2.32295,2.32319,2.32295,2.32317,23600000.0
2006-08-03 23:28:00,2.32325,2.32337,2.3232,2.32322,34400000.0
2006-08-03 23:29:00,2.32317,2.32328,2.32312,2.32328,34100000.0
2006-08-03 23:30:00,2.32319,2.32333,2.32317,2.32323,26900000.0
2006-08-03 23:31:00,2.32311,2.32321,2.32307,2.3232,11400000.0
2006-08-03 23:32:00,2.3234,2.32343,2.32338,2.32343,17500000.0
2006-08-03 23:33:00,2.32332,2.32333,2.32312,2.32333,35400000.0
2006-08-03 23:34:00,2.32344,2.32363,2.32337,2.32353,38900000.0
2006-08-03 23:35:00,2.32348,2.32373,2.32345,2.3235,44000000.0
2006-08-03 23:36:00,2.32354,2.32378,2.32354,2.32365,32600000.0
2006-08-03 23:37:00,2.32364,2.32385,2.32364,2.32365,11900000.0
2006-08-03 23:38:00,2.3237,2.32383,2.32362,2.32375,35000000.0
2006-08-03 23:39:00,2.32368,2.32388,2.32362,2.32373,42699999.0
2006-08-03 23:40:00,2.32377,2.32387,2.32377,2.32387,4800000.0
2006-08-03 23:41:00,2.32404,2.32404,2.32389,2.3239,43700000.0
2006-08-03 23:42:00,2.32402,2.32402,2.32392,2.324,22400000.0
2006-08-03 23:43:00,2.32402,2.32402,2.32387,2.32387,19700000.0
2006-08-03 23:44:00,2.32408,2.32408,2.324,2.324,6800000.0
2006-08-03 23:45:00,2.32377,2.32405,2.32358,2.32405,19200000.0
2006-08-03 23:46:00,2.3241,2.3246,2.32384,2.32405,26200000.0
2006-08-03 23:47:00,2.32379,2.32411,2.32379,2.32397,23600000.0
2006-08-03 23:48:00,2.32401,2.32401,2.32383,2.32395,25900000.0
2006-08-03 23:49:00,2.3238,2.32404,2.32373,2.32404,13800000.0
2006-08-03 23:50:00,2.32432,2.32437,2.32417,2.32417,25300000.0
2006-08-03 23:51:00,2.32426,2.32426,2.32404,2.32415,47500000.0
2006-08-03 23:52:00,2.32418,2.32426,2.32403,2.32403,23600000.0
2006-08-03 23:53:00,2.32381,2.32389,2.32374,2.32374,30200000.0
2006-08-03 23:54:00,2.32388,2.32409,2.32388,2.32409,33500000.0
2006-08-03 23:55:00,2.32403,2.32413,2.32379,2.32379,30600000.0
2006-08-03 23:56:00,2.32385,2.32389,2.32358,2.32358,32400000.0
2006-08-03 23:57:00,2.32352,2.3236,2.32352,2.3236,7200000.0
2006-08-03 23:58:00,2.32358,2.32358,2.3235,2.32357,12000000.0
2006-08-03 23:59:00,2.32343,2.32354,2.32331,2.32354,30400000.0
2006-08-04 00:00:00,2.32337,2.32349,2.32335,2.32345,43600000.0
2006-08-04 00:01:00,2.32342,2.32355,2.32342,2.32345,13200000.0
2006-08-04 00:02:00,2.32337,2.32355,2.3233,2.32351,38600000.0
2006-08-04 00:03:00,2.3237,2.32373,2.32347,2.32357,29000000.0
2006-08-04 00:04:00,2.32331,2.32331,2.32313,2.32321,33000000.0
2006-08-04 00:05:00,2.32325,2.32335,2.32322,2.32335,25000000.0
2006-08-04 00:06:00,2.32333,2.32349,2.32319,2.32349,19600000.0
2006-08-04 00:07:00,2.32351,2.32368,2.32326,2.32368,26800000.0
2006-08-04 00:08:00,2.32379,2.32379,2.32348,2.32348,26600000.0
2006-08-04 00:09:00,2.32375,2.32375,2.32365,2.32365,4100000.0
2006-08-04 00:10:00,2.32354,2.32368,2.3235,2.32361,11600000.0
2006-08-04 00:11:00,2.32354,2.3237,2.32337,2.32362,33400000.0
2006-08-04 00:12:00,2.3237,2.3237,2.32336,2.32336,32800000.0
2006-08-04 00:13:00,2.3234,2.32363,2.3234,2.32363,11900000.0
2006-08-04 00:14:00,2.32365,2.32365,2.32355,2.3236,19200000.0
2006-08-04 00:15:00,2.32359,2.32375,2.32359,2.32365,39200000.0
2006-08-04 00:16:00,2.3238,2.3239,2.32368,2.32386,43799999.0
2006-08-04 00:17:00,2.32383,2.32405,2.32378,2.32383,32000000.0
2006-08-04 00:18:00,2.32386,2.32389,2.3237,2.3237,33700000.0
2006-08-04 00:19:00,2.32386,2.32397,2.32376,2.32378,22800000.0
2006-08-04 00:20:00,2.32373,2.32389,2.32373,2.32382,19000000.0
2006-08-04 00:21:00,2.3238,2.32387,2.32377,2.32387,50499999.0
2006-08-04 00:22:00,2.32372,2.32373,2.32372,2.32373,6400000.0
2006-08-04 00:23:00,2.32367,2.32388,2.32366,2.32383,44800000.0
2006-08-04 00:24:00,2.32404,2.32404,2.32374,2.32375,38300000.0
2006-08-04 00:25:00,2.32368,2.32368,2.32355,2.32365,18700000.0
2006-08-04 00:26:00,2.32354,2.32354,2.32331,2.32331,50700000.0
2006-08-04 00:27:00,2.32332,2.32348,2.32332,2.32348,48700000.0
2006-08-04 00:28:00,2.3236,2.3236,2.32353,2.32353,7200000.0
2006-08-04 00:29:00,2.32376,2.32376,2.32375,2.32375,11800000.0
2006-08-04 00:30:00,2.32383,2.32383,2.32356,2.32365,36400000.0
2006-08-04 00:31:00,2.32363,2.32381,2.32362,2.32381,29600000.0
2006-08-04 00:32:00,2.32378,2.3238,2.32369,2.3238,59699999.0
2006-08-04 00:33:00,2.32374,2.32374,2.3236,2.3236,16400000.0
2006-08-04 00:34:00,2.32353,2.32377,2.32352,2.32354,33600000.0
2006-08-04 00:35:00,2.32366,2.32387,2.32365,2.32375,47400000.0
2006-08-04 00:36:00,2.32372,2.32379,2.32363,2.32363,35500000.0
2006-08-04 00:37:00,2.32359,2.32373,2.3235,2.3235,38100000.0
2006-08-04 00:38:00,2.32365,2.3239,2.32365,2.3239,28900000.0
2006-08-04 00:39:00,2.32395,2.32408,2.3238,2.32383,43600000.0
2006-08-04 00:40:00,2.3238,2.3238,2.32361,2.32361,30700000.0
2006-08-04 00:41:00,2.32384,2.32384,2.32352,2.32358,27100000.0
2006-08-04 00:42:00,2.32363,2.32405,2.32353,2.32385,57600000.0
2006-08-04 00:43:00,2.32398,2.32398,2.32375,2.32375,42400000.0
2006-08-04 00:44:00,2.32385,2.32403,2.3238,2.32402,53100000.0
2006-08-04 00:45:00,2.32401,2.32406,2.32385,2.32406,45600000.0
2006-08-04 00:46:00,2.32381,2.32396,2.32369,2.32373,40600001.0
2006-08-04 00:47:00,2.32381,2.3239,2.32356,2.32368,33400000.0
2006-08-04 00:48:00,2.32372,2.32375,2.32365,2.32371,20400000.0
2006-08-04 00:49:00,2.3236,2.3236,2.32329,2.32329,12500000.0
2006-08-04 00:50:00,2.32331,2.32334,2.32331,2.32334,4800000.0
2006-08-04 00:51:00,2.3233,2.32347,2.3232,2.32347,38600000.0
2006-08-04 00:52:00,2.32338,2.32338,2.32318,2.32325,38300000.0
2006-08-04 00:53:00,2.32322,2.32343,2.32322,2.32325,49800000.0
2006-08-04 00:54:00,2.32338,2.32349,2.32322,2.32328,43900000.0
2006-08-04 00:55:00,2.32345,2.32364,2.32341,2.32346,36200000.0
2006-08-04 00:56:00,2.32349,2.32368,2.32339,2.32339,30000000.0
2006-08-04 00:57:00,2.3234,2.32353,2.32335,2.32353,19200000.0
2006-08-04 00:58:00,2.32333,2.32351,2.32326,2.32338,21900000.0
2006-08-04 00:59:00,2.32339,2.32343,2.32325,2.32343,34600000.0
2006-08-04 01:00:00,2.32348,2.32356,2.32339,2.32347,57500000.0
2006-08-04 01:01:00,2.32339,2.32345,2.32317,2.32345,47000000.0
2006-08-04 01:02:00,2.32335,2.32358,2.32333,2.32333,28800000.0
2006-08-04 01:03:00,2.32338,2.32359,2.32325,2.32325,34300000.0
2006-08-04 01:04:00,2.32334,2.32352,2.32332,2.32332,24400000.0
2006-08-04 01:05:00,2.32348,2.32348,2.32332,2.32348,29900000.0
2006-08-04 01:06:00,2.32345,2.32351,2.3234,2.32348,40100000.0
2006-08-04 01:07:00,2.32343,2.32373,2.32343,2.32363,41400000.0
2006-08-04 01:08:00,2.32356,2.3237,2.32347,2.32347,21100000.0
2006-08-04 01:09:00,2.32354,2.32368,2.32342,2.32345,48100000.0
2006-08-04 01:10:00,2.32357,2.32383,2.32353,2.32374,33300000.0
2006-08-04 01:11:00,2.32372,2.32389,2.32364,2.3237,41900000.0
2006-08-04 01:12:00,2.3237,2.32417,2.3237,2.3241,40100000.0
2006-08-04 01:13:00,2.32401,2.32414,2.32394,2.32394,25800000.0
2006-08-04 01:14:00,2.32456,2.32456,2.32403,2.32403,39700000.0
2006-08-04 01:15:00,2.32416,2.32458,2.32416,2.32438,41800000.0
2006-08-04 01:16:00,2.32457,2.32487,2.32452,2.3248,48500000.0
2006-08-04 01:17:00,2.325,2.3251,2.32492,2.3251,20400000.0
2006-08-04 01:18:00,2.32488,2.32488,2.32475,2.32482,21600000.0
2006-08-04 01:19:00,2.32471,2.3248,2.3246,2.32464,27400000.0
2006-08-04 01:20:00,2.32457,2.32481,2.32457,2.32463,48500000.0
2006-08-04 01:21:00,2.32462,2.32471,2.32461,2.32467,23500000.0
2006-08-04 01:22:00,2.32455,2.3247,2.32448,2.32452,26000000.0
2006-08-04 01:23:00,2.32445,2.32453,2.32434,2.32435,20700000.0
2006-08-04 01:24:00,2.32437,2.32441,2.32433,2.32433,14300000.0
2006-08-04 01:25:00,2.32438,2.32438,2.32419,2.32427,18600000.0
2006-08-04 01:26:00,2.32427,2.32432,2.32415,2.32415,19600000.0
2006-08-04 01:27:00,2.32418,2.32461,2.32418,2.32457,64300000.0
2006-08-04 01:28:00,2.3244,2.32461,2.3243,2.32445,31200000.0
2006-08-04 01:29:00,2.32428,2.32428,2.32402,2.32407,15700000.0
2006-08-04 01:30:00,2.32414,2.32437,2.32414,2.32435,22200000.0
2006-08-04 01:31:00,2.32431,2.32448,2.32423,2.3244,38100000.0
2006-08-04 01:32:00,2.32437,2.32437,2.32419,2.32419,14700000.0
2006-08-04 01:33:00,2.32415,2.32425,2.32412,2.32425,42500000.0
2006-08-04 01:34:00,2.32418,2.3243,2.32407,2.32411,41200000.0
2006-08-04 01:35:00,2.32402,2.32402,2.32382,2.3239,16300000.0
2006-08-04 01:36:00,2.32387,2.32408,2.32376,2.32393,18800000.0
2006-08-04 01:37:00,2.32391,2.32415,2.32387,2.32391,19200000.0
2006-08-04 01:38:00,2.32402,2.3242,2.32397,2.3242,18100000.0
2006-08-04 01:39:00,2.32418,2.32419,2.32393,2.32393,45000000.0
2006-08-04 01:40:00,2.3241,2.3241,2.3239,2.3239,22800000.0
2006-08-04 01:41:00,2.32391,2.32391,2.32366,2.32377,39200000.0
2006-08-04 01:42:00,2.32372,2.32387,2.32356,2.32365,39700000.0
2006-08-04 01:43:00,2.32356,2.32367,2.32344,2.32351,29300000.0
2006-08-04 01:44:00,2.3236,2.3236,2.32341,2.32348,20700000.0
2006-08-04 01:45:00,2.3234,2.32366,2.3234,2.32355,21200000.0
2006-08-04 01:46:00,2.32344,2.32375,2.32344,2.3235,27000000.0
2006-08-04 01:47:00,2.3234,2.32357,2.32337,2.32337,28800000.0
2006-08-04 01:48:00,2.32358,2.32361,2.32327,2.32339,42100000.0
2006-08-04 01:49:00,2.32341,2.32341,2.32323,2.32335,26300000.0
2006-08-04 01:50:00,2.32331,2.32345,2.32331,2.32345,30700000.0
2006-08-04 01:51:00,2.32357,2.32359,2.32329,2.32329,30500000.0
2006-08-04 01:52:00,2.32323,2.3236,2.32323,2.32354,31500000.0
2006-08-04 01:53:00,2.32362,2.32376,2.32357,2.32376,29600000.0
2006-08-04 01:54:00,2.32362,2.32362,2.32324,2.32324,46900000.0
2006-08-04 01:55:00,2.32325,2.32335,2.32325,2.32325,18600000.0
2006-08-04 01:56:00,2.32317,2.32321,2.32292,2.32292,30400000.0
2006-08-04 01:57:00,2.32309,2.32309,2.32282,2.32296,47900001.0
2006-08-04 01:58:00,2.32303,2.32303,2.32266,2.32266,30400000.0
2006-08-04 01:59:00,2.32256,2.32285,2.32256,2.32275,46800000.0
2006-08-04 02:00:00,2.32276,2.32327,2.32274,2.32327,28400000.0
2006-08-04 02:01:00,2.32318,2.32321,2.32279,2.323,28600000.0
2006-08-04 02:02:00,2.32308,2.3231,2.32298,2.32302,26900000.0
2006-08-04 02:03:00,2.32309,2.32327,2.32304,2.32304,29800000.0
2006-08-04 02:04:00,2.32307,2.32312,2.32293,2.32295,15100000.0
2006-08-04 02:05:00,2.32292,2.32308,2.32281,2.3229,41800000.0
2006-08-04 02:06:00,2.32285,2.32328,2.3228,2.32318,37800000.0
2006-08-04 02:07:00,2.32314,2.32325,2.32299,2.32325,51800000.0
2006-08-04 02:08:00,2.3232,2.3234,2.32313,2.3234,26200000.0
2006-08-04 02:09:00,2.32338,2.32341,2.32321,2.32328,45200000.0
2006-08-04 02:10:00,2.3233,2.3233,2.32301,2.32315,27900000.0
2006-08-04 02:11:00,2.32291,2.32308,2.32288,2.32299,25600000.0
2006-08-04 02:12:00,2.32312,2.32316,2.32297,2.32308,39300000.0
2006-08-04 02:13:00,2.32295,2.32307,2.32292,2.32302,23700000.0
2006-08-04 02:14:00,2.32303,2.32303,2.32292,2.32292,11500000.0
2006-08-04 02:15:00,2.32294,2.32294,2.32262,2.32266,28900000.0
2006-08-04 02:16:00,2.32258,2.32273,2.32258,2.32273,33400000.0
2006-08-04 02:17:00,2.32271,2.32271,2.32253,2.32253,15300000.0
2006-08-04 02:18:00,2.32241,2.3225,2.32233,2.3224,24300000.0
2006-08-04 02:19:00,2.32256,2.32256,2.32242,2.32247,22200000.0
2006-08-04 02:20:00,2.32252,2.32256,2.32245,2.32249,24600000.0
2006-08-04 02:21:00,2.32236,2.32249,2.32227,2.32248,23100000.0
2006-08-04 02:22:00,2.32266,2.32279,2.32266,2.32275,31800000.0
2006-08-04 02:23:00,2.3227,2.32289,2.32262,2.32262,26600000.0
2006-08-04 02:24:00,2.32263,2.32269,2.32252,2.32269,32200000.0
2006-08-04 02:25:00,2.32277,2.32278,2.3226,2.32277,26800000.0
2006-08-04 02:26:00,2.32286,2.32286,2.32259,2.3228,30600000.0
2006-08-04 02:27:00,2.32282,2.32297,2.32282,2.32291,6300000.0
2006-08-04 02:28:00,2.323,2.323,2.3228,2.32292,27400000.0
2006-08-04 02:29:00,2.32292,2.32304,2.3228,2.3228,25700000.0
2006-08-04 02:30:00,2.3229,2.32313,2.3229,2.32292,27600000.0
2006-08-04 02:31:00,2.32285,2.323,2.32285,2.323,31700000.0
2006-08-04 02:32:00,2.32286,2.32316,2.32286,2.3231,23400000.0
2006-08-04 02:33:00,2.32325,2.32336,2.32324,2.32324,31300000.0
2006-08-04 02:34:00,2.32335,2.32352,2.32335,2.32346,20200000.0
2006-08-04 02:35:00,2.32354,2.32391,2.32354,2.32372,28200000.0
2006-08-04 02:36:00,2.32402,2.32402,2.3236,2.32365,30400000.0
2006-08-04 02:37:00,2.32359,2.32364,2.32354,2.32357,33500000.0
2006-08-04 02:38:00,2.32343,2.32351,2.32302,2.32302,37500000.0
2006-08-04 02:39:00,2.32315,2.32319,2.32308,2.32308,18000000.0
2006-08-04 02:40:00,2.32288,2.32297,2.32281,2.32285,55199999.0
2006-08-04 02:41:00,2.32272,2.32283,2.32227,2.32227,33600000.0
2006-08-04 02:42:00,2.32213,2.32247,2.32213,2.32237,23100000.0
2006-08-04 02:43:00,2.32242,2.32261,2.32242,2.32245,20000000.0
2006-08-04 02:44:00,2.32236,2.32255,2.32236,2.32255,64100000.0
2006-08-04 02:45:00,2.3225,2.3225,2.32218,2.32228,19900000.0
2006-08-04 02:46:00,2.32213,2.3224,2.32213,2.3224,20400000.0
2006-08-04 02:47:00,2.32252,2.32279,2.32252,2.32275,19500000.0
2006-08-04 02:48:00,2.32292,2.32298,2.32292,2.32298,13600000.0
2006-08-04 02:49:00,2.32306,2.32317,2.32297,2.32303,26700000.0
2006-08-04 02:50:00,2.32314,2.32317,2.32301,2.32304,24600000.0
2006-08-04 02:51:00,2.32301,2.3233,2.32296,2.32324,40300000.0
2006-08-04 02:52:00,2.32315,2.32325,2.32305,2.3232,28200000.0
2006-08-04 02:53:00,2.32335,2.32335,2.32315,2.32317,33500000.0
2006-08-04 02:54:00,2.32327,2.32338,2.32327,2.32335,31400000.0
2006-08-04 02:55:00,2.3234,2.32356,2.3234,2.32345,31200000.0
2006-08-04 02:56:00,2.3233,2.32347,2.32312,2.32347,21000000.0
2006-08-04 02:57:00,2.32348,2.32362,2.32343,2.32343,22700000.0
2006-08-04 02:58:00,2.32345,2.32352,2.32337,2.32337,20100000.0
2006-08-04 02:59:00,2.32356,2.32356,2.32338,2.32342,44100000.0
2006-08-04 03:00:00,2.3234,2.32353,2.32333,2.32339,25400000.0
2006-08-04 03:01:00,2.32322,2.32322,2.3229,2.32297,36300000.0
2006-08-04 03:02:00,2.3229,2.32302,2.3229,2.323,16800000.0
2006-08-04 03:03:00,2.32282,2.323,2.32282,2.32293,43999999.0
2006-08-04 03:04:00,2.32291,2.3232,2.32282,2.3232,53700000.0
2006-08-04 03:05:00,2.32308,2.32327,2.3229,2.32307,48300000.0
2006-08-04 03:06:00,2.32304,2.32315,2.32296,2.32301,22400000.0
2006-08-04 03:07:00,2.32303,2.3231,2.3229,2.3231,43800000.0
2006-08-04 03:08:00,2.32317,2.32331,2.32308,2.32321,50500000.0
2006-08-04 03:09:00,2.32316,2.32329,2.32316,2.32322,21900000.0
2006-08-04 03:10:00,2.32347,2.32347,2.32336,2.32336,29800000.0
2006-08-04 03:11:00,2.32337,2.32337,2.32319,2.32319,19900000.0
2006-08-04 03:12:00,2.32316,2.32319,2.32313,2.32314,16600000.0
2006-08-04 03:13:00,2.32353,2.32353,2.32326,2.32326,22600000.0
2006-08-04 03:14:00,2.32315,2.32315,2.32315,2.32315,4800000.0
2006-08-04 03:15:00,2.32309,2.32313,2.32297,2.32299,35100000.0
2006-08-04 03:16:00,2.32308,2.3231,2.32295,2.32295,33200000.0
2006-08-04 03:17:00,2.32297,2.32328,2.32297,2.32315,35700000.0
2006-08-04 03:18:00,2.32327,2.32328,2.32307,2.32314,33500000.0
2006-08-04 03:19:00,2.32323,2.32335,2.32302,2.32307,52600000.0
2006-08-04 03:20:00,2.32299,2.32319,2.32291,2.32302,48000000.0
2006-08-04 03:21:00,2.32293,2.32302,2.32257,2.32258,51700000.0
2006-08-04 03:22:00,2.32256,2.32263,2.32245,2.32248,32200000.0
2006-08-04 03:23:00,2.32257,2.32283,2.32257,2.32265,25600000.0
2006-08-04 03:24:00,2.32273,2.32278,2.32262,2.32274,19600000.0
2006-08-04 03:25:00,2.32279,2.32281,2.32279,2.32281,6400000.0
2006-08-04 03:26:00,2.32283,2.32303,2.32278,2.32296,28400000.0
2006-08-04 03:27:00,2.32281,2.32284,2.32281,2.32284,5200000.0
2006-08-04 03:28:00,2.323,2.32301,2.32279,2.32279,32000000.0
2006-08-04 03:29:00,2.32269,2.32273,2.32249,2.32262,61800000.0
2006-08-04 03:30:00,2.3226,2.32269,2.32255,2.32257,31200000.0
2006-08-04 03:31:00,2.32249,2.32249,2.32234,2.32234,12400000.0
2006-08-04 03:32:00,2.32231,2.32262,2.32231,2.32249,35100000.0
2006-08-04 03:33:00,2.32261,2.32274,2.32254,2.32254,35900000.0
2006-08-04 03:34:00,2.32249,2.32269,2.32249,2.32269,27600000.0
2006-08-04 03:35:00,2.32257,2.3226,2.32246,2.32256,34200000.0
2006-08-04 03:36:00,2.32249,2.32267,2.3223,2.32251,37500000.0
2006-08-04 03:37:00,2.32258,2.32269,2.32244,2.3225,30800000.0
2006-08-04 03:38:00,2.32239,2.32252,2.32235,2.32252,26200000.0
2006-08-04 03:39:00,2.32237,2.32253,2.32229,2.32253,26700000.0
2006-08-04 03:40:00,2.32241,2.32251,2.3223,2.32246,22400000.0
2006-08-04 03:41:00,2.32227,2.32235,2.32211,2.32213,37800000.0
2006-08-04 03:42:00,2.32221,2.3223,2.32205,2.32214,53700000.0
2006-08-04 03:43:00,2.32216,2.32225,2.32211,2.32225,31000000.0
2006-08-04 03:44:00,2.32212,2.32239,2.32212,2.32232,32500000.0
2006-08-04 03:45:00,2.3223,2.32244,2.3223,2.32241,20300000.0
2006-08-04 03:46:00,2.3224,2.3225,2.32234,2.3225,35200000.0
2006-08-04 03:47:00,2.32249,2.3226,2.32245,2.3225,34900000.0
2006-08-04 03:48:00,2.32257,2.32273,2.32257,2.32273,6400000.0
2006-08-04 03:49:00,2.32297,2.32344,2.32297,2.32318,23400000.0
2006-08-04 03:50:00,2.32327,2.32345,2.32327,2.32337,24900000.0
2006-08-04 03:51:00,2.32357,2.32357,2.32325,2.3233,41000000.0
2006-08-04 03:52:00,2.32327,2.32359,2.32327,2.32352,39600000.0
2006-08-04 03:53:00,2.3235,2.3237,2.32344,2.32346,33800000.0
2006-08-04 03:54:00,2.32351,2.32371,2.32341,2.32344,36500000.0
2006-08-04 03:55:00,2.32352,2.32363,2.32351,2.32363,25600000.0
2006-08-04 03:56:00,2.32341,2.32343,2.32325,2.32332,40400000.0
2006-08-04 03:57:00,2.32343,2.32343,2.32322,2.32337,52400000.0
2006-08-04 03:58:00,2.32338,2.32353,2.32328,2.32353,41200001.0
2006-08-04 03:59:00,2.32345,2.32345,2.32327,2.32336,15200000.0
2006-08-04 04:00:00,2.32328,2.32328,2.32316,2.32316,16100000.0
2006-08-04 04:01:00,2.32322,2.32348,2.32322,2.32331,18100000.0
2006-08-04 04:02:00,2.32324,2.32355,2.32324,2.32337,41700001.0
2006-08-04 04:03:00,2.32331,2.32331,2.323,2.323,16600000.0
2006-08-04 04:04:00,2.32296,2.32313,2.32296,2.32313,21400000.0
2006-08-04 04:05:00,2.32303,2.32314,2.32293,2.32297,25800000.0
2006-08-04 04:06:00,2.32292,2.32296,2.32256,2.32285,35800000.0
2006-08-04 04:07:00,2.32266,2.32291,2.32266,2.32279,37500000.0
2006-08-04 04:08:00,2.32278,2.3229,2.32267,2.32267,12000000.0
2006-08-04 04:09:00,2.32281,2.32298,2.32246,2.32273,53500000.0
2006-08-04 04:10:00,2.32277,2.32329,2.32271,2.3231,22100000.0
2006-08-04 04:11:00,2.32313,2.32314,2.32306,2.32311,21100000.0
2006-08-04 04:12:00,2.323,2.32325,2.323,2.32325,44000000.0
2006-08-04 04:13:00,2.32319,2.32319,2.32289,2.32302,21300000.0
2006-08-04 04:14:00,2.32295,2.32315,2.32295,2.32315,42400000.0
2006-08-04 04:15:00,2.32294,2.32313,2.32294,2.32306,18100000.0
2006-08-04 04:16:00,2.32321,2.32339,2.32315,2.32316,25000000.0
2006-08-04 04:17:00,2.32306,2.32306,2.32284,2.3229,24800000.0
2006-08-04 04:18:00,2.32302,2.32302,2.32282,2.32282,10400000.0
2006-08-04 04:19:00,2.32288,2.32307,2.32286,2.32292,29800000.0
2006-08-04 04:20:00,2.32306,2.32309,2.32306,2.32309,3200000.0
2006-08-04 04:21:00,2.32324,2.32335,2.32307,2.32335,36000000.0
2006-08-04 04:22:00,2.32334,2.32337,2.3233,2.3233,18800000.0
2006-08-04 04:23:00,2.32335,2.32337,2.32335,2.32337,7000000.0
2006-08-04 04:24:00,2.32346,2.3237,2.32346,2.32355,32900000.0
2006-08-04 04:25:00,2.32366,2.32366,2.32342,2.32348,23000000.0
2006-08-04 04:26:00,2.32361,2.32361,2.32337,2.32337,25300000.0
2006-08-04 04:27:00,2.32328,2.32328,2.32308,2.32322,56699999.0
2006-08-04 04:28:00,2.32315,2.32332,2.32309,2.3232,22600000.0
2006-08-04 04:29:00,2.32327,2.32336,2.32302,2.32336,36500000.0
2006-08-04 04:30:00,2.32324,2.32347,2.32324,2.32325,61800000.0
2006-08-04 04:31:00,2.32324,2.32339,2.32312,2.32326,32000000.0
2006-08-04 04:32:00,2.32328,2.32354,2.32328,2.32345,45100000.0
2006-08-04 04:33:00,2.32355,2.32361,2.32334,2.32352,56500000.0
2006-08-04 04:34:00,2.32349,2.32359,2.32326,2.32326,41100000.0
2006-08-04 04:35:00,2.32317,2.32349,2.32317,2.32317,10300000.0
2006-08-04 04:36:00,2.32335,2.32336,2.32316,2.32331,24400000.0
2006-08-04 04:37:00,2.3233,2.32358,2.3233,2.32349,36100000.0
2006-08-04 04:38:00,2.32343,2.32358,2.32323,2.32323,16800000.0
2006-08-04 04:39:00,2.32321,2.32351,2.32321,2.3234,19400000.0
2006-08-04 04:40:00,2.32332,2.32345,2.32325,2.32345,20000000.0
2006-08-04 04:41:00,2.32321,2.32321,2.32299,2.32299,4700000.0
2006-08-04 04:42:00,2.32304,2.3232,2.32293,2.32293,30900000.0
2006-08-04 04:43:00,2.32308,2.32308,2.32302,2.32302,7200000.0
2006-08-04 04:44:00,2.32288,2.3231,2.32285,2.3231,28400000.0
2006-08-04 04:45:00,2.32306,2.3231,2.32291,2.32304,34200000.0
2006-08-04 04:46:00,2.32291,2.32291,2.32266,2.32266,26600000.0
2006-08-04 04:47:00,2.32259,2.32301,2.32259,2.32298,44200000.0
2006-08-04 04:48:00,2.32296,2.32296,2.32283,2.32294,20900000.0
2006-08-04 04:49:00,2.32308,2.32308,2.32275,2.32289,33600000.0
2006-08-04 04:50:00,2.32293,2.323,2.32269,2.32297,47900000.0
2006-08-04 04:51:00,2.32304,2.32304,2.32283,2.32289,22600000.0
2006-08-04 04:52:00,2.3229,2.32294,2.32289,2.32294,17500000.0
2006-08-04 04:53:00,2.32318,2.32324,2.3231,2.3232,40600000.0
2006-08-04 04:54:00,2.32309,2.32313,2.32301,2.32301,12200000.0
2006-08-04 04:55:00,2.32319,2.3233,2.32318,2.32318,45500000.0
2006-08-04 04:56:00,2.32304,2.32313,2.32289,2.32313,23100000.0
2006-08-04 04:57:00,2.32325,2.32343,2.32321,2.32323,36100001.0
2006-08-04 04:58:00,2.32319,2.32325,2.32311,2.32311,34100000.0
2006-08-04 04:59:00,2.32305,2.32305,2.32303,2.32303,6900000.0
2006-08-04 05:00:00,2.32299,2.32299,2.32292,2.32294,40400000.0
2006-08-04 05:01:00,2.323,2.32305,2.32292,2.32292,20800000.0
2006-08-04 05:02:00,2.32307,2.32325,2.32303,2.3231,33300000.0
2006-08-04 05:03:00,2.32307,2.32307,2.32307,2.32307,2400000.0
2006-08-04 05:04:00,2.32307,2.32318,2.32302,2.32302,19000000.0
2006-08-04 05:05:00,2.32311,2.32311,2.32292,2.32297,21000000.0
2006-08-04 05:06:00,2.32308,2.32309,2.32308,2.32309,8800000.0
2006-08-04 05:07:00,2.32313,2.32318,2.32313,2.32315,38500000.0
2006-08-04 05:08:00,2.32325,2.32325,2.32303,2.32303,15600000.0
2006-08-04 05:09:00,2.32295,2.323,2.32295,2.323,15000000.0
2006-08-04 05:10:00,2.32301,2.32339,2.32301,2.32332,29400000.0
2006-08-04 05:11:00,2.32339,2.32341,2.32339,2.32341,20400000.0
2006-08-04 05:12:00,2.32335,2.32335,2.32323,2.32323,19300000.0
2006-08-04 05:13:00,2.32317,2.32336,2.32315,2.32336,51300001.0
2006-08-04 05:14:00,2.32338,2.32338,2.32326,2.32332,46300000.0
2006-08-04 05:15:00,2.3234,2.3234,2.32302,2.32329,29800000.0
2006-08-04 05:16:00,2.3231,2.32326,2.3231,2.3231,38700000.0
2006-08-04 05:17:00,2.32312,2.32335,2.32312,2.32318,25400000.0
2006-08-04 05:18:00,2.32314,2.32346,2.32314,2.32331,38800000.0
2006-08-04 05:19:00,2.32335,2.32348,2.32332,2.32348,44800000.0
2006-08-04 05:20:00,2.32326,2.32337,2.32309,2.32327,47900000.0
2006-08-04 05:21:00,2.32325,2.32337,2.32325,2.3233,18400000.0
2006-08-04 05:22:00,2.32323,2.32344,2.32323,2.32344,37300000.0
2006-08-04 05:23:00,2.32339,2.3235,2.32323,2.32341,30000000.0
2006-08-04 05:24:00,2.32331,2.32336,2.32326,2.32334,28800000.0
2006-08-04 05:25:00,2.32345,2.32361,2.32339,2.32339,19900000.0
2006-08-04 05:26:00,2.32346,2.32356,2.32342,2.32346,30400000.0
2006-08-04 05:27:00,2.32343,2.32358,2.32341,2.32349,18200000.0
2006-08-04 05:28:00,2.32349,2.32357,2.32342,2.32353,24200000.0
2006-08-04 05:29:00,2.32358,2.32358,2.32339,2.32339,5200000.0
2006-08-04 05:30:00,2.32335,2.32348,2.32312,2.32348,15200000.0
2006-08-04 05:31:00,2.32318,2.32319,2.32306,2.32306,16600000.0
2006-08-04 05:32:00,2.32306,2.32319,2.32298,2.32307,16100000.0
2006-08-04 05:33:00,2.32309,2.32309,2.32292,2.32301,26500000.0
2006-08-04 05:34:00,2.32296,2.32316,2.32296,2.32307,10300000.0
2006-08-04 05:35:00,2.32313,2.32313,2.32298,2.32304,16800000.0
2006-08-04 05:36:00,2.32294,2.32302,2.32287,2.32287,27200000.0
2006-08-04 05:37:00,2.32289,2.32295,2.32276,2.32294,10600000.0
2006-08-04 05:38:00,2.32286,2.323,2.32275,2.3229,35600000.0
2006-08-04 05:39:00,2.32285,2.32293,2.32278,2.32292,35800000.0
2006-08-04 05:40:00,2.32278,2.32296,2.32278,2.32281,24000000.0
2006-08-04 05:41:00,2.32276,2.32295,2.32271,2.32295,30900000.0
2006-08-04 05:42:00,2.32295,2.32295,2.32288,2.32294,28700000.0
2006-08-04 05:43:00,2.32299,2.32299,2.32294,2.32298,21800000.0
2006-08-04 05:44:00,2.32297,2.32302,2.32287,2.32287,50000000.0
2006-08-04 05:45:00,2.32292,2.32293,2.32276,2.32291,20400000.0
2006-08-04 05:46:00,2.323,2.32305,2.32292,2.32292,20200000.0
2006-08-04 05:47:00,2.32288,2.32295,2.32276,2.32295,24000000.0
2006-08-04 05:48:00,2.32286,2.32286,2.32265,2.32276,45700000.0
2006-08-04 05:49:00,2.32278,2.32296,2.32278,2.32295,34300000.0
2006-08-04 05:50:00,2.32272,2.3228,2.32267,2.32273,34200000.0
2006-08-04 05:51:00,2.32265,2.32292,2.32265,2.32286,59200000.0
2006-08-04 05:52:00,2.32285,2.32285,2.32285,2.32285,10000000.0
2006-08-04 05:53:00,2.32279,2.32297,2.32279,2.32297,50600000.0
2006-08-04 05:54:00,2.32295,2.32309,2.32295,2.32302,29400000.0
2006-08-04 05:55:00,2.32305,2.32305,2.32293,2.323,9600000.0
2006-08-04 05:56:00,2.32288,2.32288,2.32278,2.32285,14400000.0
2006-08-04 05:57:00,2.32281,2.32293,2.32261,2.32264,46400000.0
2006-08-04 05:58:00,2.32252,2.32275,2.32252,2.32252,42900000.0
2006-08-04 05:59:00,2.32258,2.32261,2.32249,2.32258,32300000.0
2006-08-04 06:00:00,2.32246,2.32259,2.32241,2.32244,19700000.0
2006-08-04 06:01:00,2.32251,2.32251,2.32226,2.32237,31300000.0
2006-08-04 06:02:00,2.3222,2.32238,2.3222,2.32232,22700000.0
2006-08-04 06:03:00,2.32229,2.32246,2.32229,2.32243,26700000.0
2006-08-04 06:04:00,2.32239,2.32239,2.32217,2.32233,25800000.0
2006-08-04 06:05:00,2.32229,2.32243,2.32229,2.32243,26700000.0
2006-08-04 06:06:00,2.32243,2.32256,2.32226,2.32256,30200000.0
2006-08-04 06:07:00,2.32257,2.32289,2.32257,2.32273,30900000.0
2006-08-04 06:08:00,2.32286,2.3229,2.32266,2.32277,23800000.0
2006-08-04 06:09:00,2.32277,2.32283,2.32252,2.3227,24800000.0
2006-08-04 06:10:00,2.32272,2.32289,2.32264,2.3228,29000000.0
2006-08-04 06:11:00,2.32284,2.32296,2.32284,2.32284,18000000.0
2006-08-04 06:12:00,2.32287,2.32308,2.32286,2.32286,24400000.0
2006-08-04 06:13:00,2.32282,2.32295,2.32282,2.32295,23400000.0
2006-08-04 06:14:00,2.32288,2.32298,2.3228,2.3228,26000000.0
2006-08-04 06:15:00,2.32288,2.32303,2.32285,2.32288,24200000.0
2006-08-04 06:16:00,2.323,2.323,2.32273,2.32285,14500000.0
2006-08-04 06:17:00,2.32265,2.32265,2.32262,2.32262,30100000.0
2006-08-04 06:18:00,2.3227,2.32271,2.32255,2.32271,35900000.0
2006-08-04 06:19:00,2.3227,2.3227,2.32265,2.32265,14900000.0
2006-08-04 06:20:00,2.32262,2.32268,2.32262,2.32268,5400000.0
2006-08-04 06:21:00,2.3226,2.32277,2.32251,2.32277,45600000.0
2006-08-04 06:22:00,2.32275,2.32287,2.32265,2.32287,37900000.0
2006-08-04 06:23:00,2.32277,2.32277,2.32248,2.32248,46100001.0
2006-08-04 06:24:00,2.32263,2.32263,2.32245,2.32245,16800000.0
2006-08-04 06:25:00,2.32237,2.32268,2.32237,2.32252,34700000.0
2006-08-04 06:26:00,2.32264,2.32266,2.32247,2.32247,12700000.0
2006-08-04 06:27:00,2.32248,2.32248,2.32242,2.32248,23600000.0
2006-08-04 06:28:00,2.32256,2.32263,2.3225,2.32259,24300000.0
2006-08-04 06:29:00,2.32247,2.32248,2.32213,2.32214,29900000.0
2006-08-04 06:30:00,2.32223,2.32223,2.32206,2.32206,10000000.0
2006-08-04 06:31:00,2.32203,2.32231,2.32197,2.32201,52100000.0
2006-08-04 06:32:00,2.32199,2.322,2.32173,2.32197,34100000.0
2006-08-04 06:33:00,2.32187,2.32202,2.32187,2.32194,23600000.0
2006-08-04 06:34:00,2.3221,2.32222,2.32208,2.32222,30600000.0
2006-08-04 06:35:00,2.32222,2.32222,2.32208,2.32208,14000000.0
2006-08-04 06:36:00,2.32198,2.32216,2.32197,2.32197,21900000.0
2006-08-04 06:37:00,2.32197,2.3221,2.32197,2.32199,30000000.0
2006-08-04 06:38:00,2.322,2.32216,2.322,2.32211,73300001.0
2006-08-04 06:39:00,2.32232,2.32245,2.32221,2.32221,10000000.0
2006-08-04 06:40:00,2.32228,2.32228,2.32218,2.32218,16000000.0
2006-08-04 06:41:00,2.3222,2.3222,2.32213,2.32213,11700000.0
2006-08-04 06:42:00,2.3222,2.3222,2.3222,2.3222,11200000.0
2006-08-04 06:43:00,2.32222,2.32225,2.32212,2.32218,23600000.0
2006-08-04 06:44:00,2.32212,2.32219,2.32205,2.3221,18100000.0
2006-08-04 06:45:00,2.32203,2.32226,2.32203,2.3222,39600000.0
2006-08-04 06:46:00,2.32232,2.3225,2.32224,2.3223,31100000.0
2006-08-04 06:47:00,2.32214,2.32231,2.32214,2.32225,19900000.0
2006-08-04 06:48:00,2.32204,2.3224,2.32204,2.32235,55600001.0
2006-08-04 06:49:00,2.32218,2.32227,2.32216,2.32216,16900000.0
2006-08-04 06:50:00,2.32218,2.32218,2.32214,2.32214,7200000.0
2006-08-04 06:51:00,2.32217,2.3222,2.32197,2.32205,15200000.0
2006-08-04 06:52:00,2.32205,2.32217,2.32203,2.32215,14000000.0
2006-08-04 06:53:00,2.32212,2.32212,2.3221,2.3221,7600000.0
2006-08-04 06:54:00,2.32215,2.3222,2.32205,2.3221,34900000.0
2006-08-04 06:55:00,2.3221,2.32215,2.32205,2.32207,26500000.0
2006-08-04 06:56:00,2.32218,2.32218,2.32198,2.32198,24400000.0
2006-08-04 06:57:00,2.32209,2.32246,2.32209,2.3223,31600000.0
2006-08-04 06:58:00,2.32225,2.32254,2.32221,2.32237,39600000.0
2006-08-04 06:59:00,2.32237,2.3226,2.32237,2.32243,20000000.0
2006-08-04 07:00:00,2.3224,2.3225,2.32226,2.32226,24300000.0
2006-08-04 07:01:00,2.32233,2.32242,2.32218,2.32236,29800000.0
2006-08-04 07:02:00,2.32238,2.3225,2.32238,2.32249,27600000.0
2006-08-04 07:03:00,2.32241,2.32266,2.32241,2.32266,7400000.0
2006-08-04 07:04:00,2.32261,2.32266,2.32247,2.32248,37200000.0
2006-08-04 07:05:00,2.32256,2.32258,2.32239,2.32239,22700000.0
2006-08-04 07:06:00,2.32236,2.3225,2.32236,2.32243,15600000.0
2006-08-04 07:07:00,2.32245,2.32267,2.32245,2.32259,28400000.0
2006-08-04 07:08:00,2.32252,2.3226,2.32252,2.3226,4000000.0
2006-08-04 07:09:00,2.32265,2.32265,2.32248,2.32263,14800000.0
2006-08-04 07:10:00,2.32235,2.32264,2.32235,2.32236,30000000.0
2006-08-04 07:11:00,2.32227,2.32243,2.32227,2.32243,5400000.0
2006-08-04 07:12:00,2.32233,2.32236,2.3223,2.32233,19400000.0
2006-08-04 07:13:00,2.32235,2.3227,2.32234,2.3227,37900000.0
2006-08-04 07:14:00,2.32259,2.32287,2.32259,2.32269,25800000.0
2006-08-04 07:15:00,2.32268,2.32268,2.32228,2.32249,30700000.0
2006-08-04 07:16:00,2.32265,2.32265,2.32241,2.32254,27800000.0
2006-08-04 07:17:00,2.32255,2.32262,2.32245,2.32245,37400000.0
2006-08-04 07:18:00,2.32248,2.32255,2.32245,2.32252,48600000.0
2006-08-04 07:19:00,2.32248,2.32251,2.32237,2.32242,42100000.0
2006-08-04 07:20:00,2.32236,2.32257,2.32235,2.32248,28100000.0
2006-08-04 07:21:00,2.32245,2.32254,2.32238,2.32254,23300000.0
2006-08-04 07:22:00,2.32244,2.32257,2.32228,2.32228,12100000.0
2006-08-04 07:23:00,2.32236,2.3225,2.32236,2.3224,7200000.0
2006-08-04 07:24:00,2.32257,2.32257,2.32222,2.32238,40900000.0
2006-08-04 07:25:00,2.32233,2.32246,2.3223,2.32245,25200000.0
2006-08-04 07:26:00,2.32245,2.3226,2.3224,2.3225,29200000.0
2006-08-04 07:27:00,2.3225,2.32258,2.3225,2.32258,9400000.0
2006-08-04 07:28:00,2.32243,2.32254,2.32243,2.32247,35900000.0
2006-08-04 07:29:00,2.32257,2.32262,2.32252,2.32252,43100000.0
2006-08-04 07:30:00,2.32251,2.32259,2.32235,2.32248,59400001.0
2006-08-04 07:31:00,2.32248,2.32255,2.32243,2.32245,34700000.0
2006-08-04 07:32:00,2.3224,2.32246,2.32224,2.32242,23900000.0
2006-08-04 07:33:00,2.3223,2.32249,2.32213,2.32213,34700000.0
2006-08-04 07:34:00,2.32225,2.3227,2.32225,2.32248,38700000.0
2006-08-04 07:35:00,2.32265,2.32277,2.32261,2.3227,38000000.0
2006-08-04 07:36:00,2.32251,2.32263,2.32242,2.3225,45400000.0
2006-08-04 07:37:00,2.32262,2.32271,2.3226,2.3226,19400000.0
2006-08-04 07:38:00,2.32262,2.32269,2.32252,2.32269,19000000.0
2006-08-04 07:39:00,2.32245,2.32245,2.32224,2.32241,19800000.0
2006-08-04 07:40:00,2.32234,2.32244,2.32219,2.32223,64900000.0
2006-08-04 07:41:00,2.32214,2.32226,2.32206,2.32226,16800000.0
2006-08-04 07:42:00,2.32219,2.32239,2.32214,2.32239,24800000.0
2006-08-04 07:43:00,2.32225,2.32228,2.32206,2.32206,39400000.0
2006-08-04 07:44:00,2.32216,2.3223,2.32213,2.32213,37500000.0
2006-08-04 07:45:00,2.32219,2.3224,2.32216,2.32228,53700000.0
2006-08-04 07:46:00,2.32243,2.32259,2.32231,2.32231,39199999.0
2006-08-04 07:47:00,2.32227,2.32227,2.32207,2.3222,61000000.0
2006-08-04 07:48:00,2.32222,2.3224,2.32213,2.32232,32900001.0
2006-08-04 07:49:00,2.32242,2.32242,2.3222,2.32225,37200000.0
2006-08-04 07:50:00,2.3223,2.3223,2.32225,2.32225,17800000.0
2006-08-04 07:51:00,2.32224,2.32234,2.32214,2.32218,26600000.0
2006-08-04 07:52:00,2.32229,2.32233,2.32208,2.3222,32700000.0
2006-08-04 07:53:00,2.32215,2.32235,2.32208,2.3222,49900000.0
2006-08-04 07:54:00,2.32217,2.32236,2.32216,2.32225,37800000.0
2006-08-04 07:55:00,2.3223,2.32239,2.32215,2.32219,40600000.0
2006-08-04 07:56:00,2.32229,2.32249,2.32223,2.32238,41200000.0
2006-08-04 07:57:00,2.32229,2.32231,2.32216,2.32231,43900000.0
2006-08-04 07:58:00,2.32216,2.32231,2.32203,2.3223,40300000.0
2006-08-04 07:59:00,2.32228,2.32284,2.32217,2.32268,34200000.0
2006-08-04 08:00:00,2.32295,2.32305,2.32235,2.32247,27100000.0
2006-08-04 08:01:00,2.32239,2.32258,2.32218,2.32225,43600000.0
2006-08-04 08:02:00,2.32209,2.32234,2.32209,2.3223,39200000.0
2006-08-04 08:03:00,2.32221,2.32255,2.32221,2.32255,33100000.0
2006-08-04 08:04:00,2.32246,2.32249,2.3224,2.32247,37900000.0
2006-08-04 08:05:00,2.3225,2.32282,2.3225,2.32262,34900000.0
2006-08-04 08:06:00,2.32247,2.32266,2.32247,2.32262,58000000.0
2006-08-04 08:07:00,2.3227,2.32294,2.32265,2.32275,35900000.0
2006-08-04 08:08:00,2.32284,2.32289,2.32276,2.32276,36000001.0
2006-08-04 08:09:00,2.32261,2.32266,2.32256,2.32262,29600000.0
2006-08-04 08:10:00,2.32256,2.32267,2.3224,2.3224,43000000.0
2006-08-04 08:11:00,2.32255,2.32265,2.32238,2.32238,32400000.0
2006-08-04 08:12:00,2.32252,2.32276,2.32252,2.3227,14800000.0
2006-08-04 08:13:00,2.32264,2.32264,2.32226,2.32242,36300000.0
2006-08-04 08:14:00,2.32256,2.32256,2.32192,2.32192,20400000.0
2006-08-04 08:15:00,2.32209,2.32213,2.32192,2.32213,13500000.0
2006-08-04 08:16:00,2.32216,2.32246,2.32196,2.32241,37700000.0
2006-08-04 08:17:00,2.3222,2.32241,2.32216,2.32241,12700000.0
2006-08-04 08:18:00,2.32271,2.32287,2.32259,2.32277,21600000.0
2006-08-04 08:19:00,2.3228,2.32302,2.3228,2.32293,59000000.0
2006-08-04 08:20:00,2.32285,2.3232,2.32285,2.3232,32400000.0
2006-08-04 08:21:00,2.32316,2.32319,2.32289,2.32302,26200000.0
2006-08-04 08:22:00,2.32294,2.3232,2.32288,2.32303,24800000.0
2006-08-04 08:23:00,2.32299,2.32315,2.32289,2.32311,51600000.0
2006-08-04 08:24:00,2.32306,2.32309,2.32289,2.32291,48100000.0
2006-08-04 08:25:00,2.323,2.32303,2.32291,2.32303,39600000.0
2006-08-04 08:26:00,2.3232,2.32356,2.3232,2.3235,31000000.0
2006-08-04 08:27:00,2.32336,2.32336,2.32287,2.323,35900000.0
2006-08-04 08:28:00,2.32309,2.32329,2.32309,2.32314,54300000.0
2006-08-04 08:29:00,2.32313,2.32319,2.32296,2.32319,20500000.0
2006-08-04 08:30:00,2.32305,2.32323,2.32289,2.32297,25000000.0
2006-08-04 08:31:00,2.32296,2.32309,2.32259,2.3227,43300000.0
2006-08-04 08:32:00,2.32266,2.32266,2.32233,2.32233,19400000.0
2006-08-04 08:33:00,2.32242,2.32245,2.32224,2.32224,24200000.0
2006-08-04 08:34:00,2.32225,2.32232,2.32212,2.32215,61700000.0
2006-08-04 08:35:00,2.32216,2.32226,2.32204,2.32204,29600000.0
2006-08-04 08:36:00,2.32199,2.32207,2.3219,2.32207,32800000.0
2006-08-04 08:37:00,2.322,2.32226,2.322,2.32226,20200000.0
2006-08-04 08:38:00,2.32217,2.32258,2.32217,2.32237,36900000.0
2006-08-04 08:39:00,2.32221,2.32221,2.32189,2.322,37000000.0
2006-08-04 08:40:00,2.32197,2.32225,2.32191,2.32225,24200000.0
2006-08-04 08:41:00,2.32216,2.3223,2.32192,2.32217,19900000.0
2006-08-04 08:42:00,2.32226,2.32228,2.32205,2.3221,40500000.0
2006-08-04 08:43:00,2.32208,2.32216,2.32184,2.32184,15300000.0
2006-08-04 08:44:00,2.32177,2.32191,2.32173,2.32182,35600000.0
2006-08-04 08:45:00,2.32184,2.32193,2.32167,2.32187,24900000.0
2006-08-04 08:46:00,2.32196,2.32227,2.32196,2.32216,40300000.0
2006-08-04 08:47:00,2.32227,2.32227,2.322,2.32223,50300000.0
2006-08-04 08:48:00,2.32223,2.32246,2.32223,2.32246,43500000.0
2006-08-04 08:49:00,2.3224,2.3224,2.32222,2.3224,30400000.0
2006-08-04 08:50:00,2.32242,2.32259,2.32242,2.32252,28600000.0
2006-08-04 08:51:00,2.32238,2.3226,2.32229,2.32249,54800000.0
2006-08-04 08:52:00,2.32259,2.32271,2.32237,2.32241,31200000.0
2006-08-04 08:53:00,2.3225,2.32263,2.32238,2.32238,43700000.0
2006-08-04 08:54:00,2.32263,2.32283,2.32263,2.32281,10900000.0
2006-08-04 08:55:00,2.32293,2.32293,2.3226,2.3226,35000000.0
2006-08-04 08:56:00,2.32252,2.3227,2.32236,2.32247,33800000.0
2006-08-04 08:57:00,2.32248,2.32288,2.32241,2.32288,44200000.0
2006-08-04 08:58:00,2.3232,2.32379,2.3232,2.32379,30500000.0
2006-08-04 08:59:00,2.32399,2.32424,2.32384,2.32424,24700000.0
2006-08-04 09:00:00,2.32445,2.3248,2.32417,2.32417,48200000.0
2006-08-04 09:01:00,2.32395,2.32395,2.32353,2.32357,20800000.0
2006-08-04 09:02:00,2.32363,2.32371,2.32346,2.32349,43900000.0
2006-08-04 09:03:00,2.32351,2.32352,2.32308,2.32308,50200000.0
2006-08-04 09:04:00,2.32299,2.323,2.32289,2.323,30500000.0
2006-08-04 09:05:00,2.32299,2.32317,2.32295,2.3231,23800000.0
2006-08-04 09:06:00,2.323,2.32374,2.32298,2.32355,48800000.0
2006-08-04 09:07:00,2.32368,2.32368,2.32338,2.32341,26000000.0
2006-08-04 09:08:00,2.3235,2.3235,2.32321,2.32321,20400000.0
2006-08-04 09:09:00,2.32331,2.32353,2.32327,2.32347,15600000.0
2006-08-04 09:10:00,2.32351,2.32367,2.32345,2.32354,44900000.0
2006-08-04 09:11:00,2.32353,2.32353,2.32317,2.32342,35600000.0
2006-08-04 09:12:00,2.32341,2.32353,2.32333,2.32333,48500000.0
2006-08-04 09:13:00,2.32336,2.32339,2.32318,2.32327,19800000.0
2006-08-04 09:14:00,2.3233,2.32345,2.32328,2.32328,19700000.0
2006-08-04 09:15:00,2.32321,2.32328,2.32313,2.32328,37100000.0
2006-08-04 09:16:00,2.32325,2.32348,2.32325,2.32348,45800000.0
2006-08-04 09:17:00,2.32326,2.3235,2.32322,2.3235,17200000.0
2006-08-04 09:18:00,2.32354,2.32379,2.32349,2.32351,24600000.0
2006-08-04 09:19:00,2.32343,2.32357,2.32338,2.32338,47300000.0
2006-08-04 09:20:00,2.32359,2.32392,2.32359,2.32364,25700000.0
2006-08-04 09:21:00,2.32392,2.32399,2.32372,2.32372,46199999.0
2006-08-04 09:22:00,2.32394,2.32476,2.32394,2.32466,28500000.0
2006-08-04 09:23:00,2.32488,2.3253,2.32482,2.32515,28600000.0
2006-08-04 09:24:00,2.32502,2.32519,2.32487,2.32515,47400000.0
2006-08-04 09:25:00,2.32497,2.32517,2.32486,2.32517,22500000.0
2006-08-04 09:26:00,2.32524,2.32527,2.32509,2.32518,26700000.0
2006-08-04 09:27:00,2.3254,2.32569,2.3254,2.32558,26100000.0
2006-08-04 09:28:00,2.32561,2.32578,2.32549,2.32578,18300000.0
2006-08-04 09:29:00,2.32564,2.32596,2.32561,2.32596,54000001.0
2006-08-04 09:30:00,2.32579,2.32584,2.3255,2.3255,12700000.0
2006-08-04 09:31:00,2.32548,2.32558,2.32533,2.32555,23500000.0
2006-08-04 09:32:00,2.32573,2.32605,2.32573,2.32595,50500000.0
2006-08-04 09:33:00,2.32615,2.32623,2.32601,2.32601,25900000.0
2006-08-04 09:34:00,2.32612,2.32658,2.32612,2.32658,16800000.0
2006-08-04 09:35:00,2.32671,2.32672,2.32615,2.3262,52700000.0
2006-08-04 09:36:00,2.32622,2.32629,2.32596,2.32629,38900000.0
2006-08-04 09:37:00,2.3265,2.32673,2.32642,2.32673,30700000.0
2006-08-04 09:38:00,2.32702,2.32743,2.32689,2.32743,32600000.0
2006-08-04 09:39:00,2.32729,2.32747,2.32708,2.32747,53900000.0
2006-08-04 09:40:00,2.32731,2.32731,2.32693,2.32693,22400000.0
2006-08-04 09:41:00,2.32689,2.327,2.32678,2.327,17000000.0
2006-08-04 09:42:00,2.32693,2.32725,2.32688,2.32725,62300000.0
2006-08-04 09:43:00,2.32719,2.3274,2.32711,2.32711,43900000.0
2006-08-04 09:44:00,2.32694,2.32712,2.32682,2.32707,28000000.0
2006-08-04 09:45:00,2.32702,2.32719,2.32698,2.32707,30900000.0
2006-08-04 09:46:00,2.32717,2.32717,2.32705,2.32705,14300000.0
2006-08-04 09:47:00,2.32684,2.32705,2.32684,2.32686,55700000.0
2006-08-04 09:48:00,2.32695,2.32708,2.32685,2.3269,38800000.0
2006-08-04 09:49:00,2.32701,2.32701,2.32673,2.32677,18900000.0
2006-08-04 09:50:00,2.32689,2.32689,2.32662,2.32662,19000000.0
2006-08-04 09:51:00,2.3268,2.3268,2.32656,2.32661,26300000.0
2006-08-04 09:52:00,2.32674,2.32675,2.32647,2.32668,36000000.0
2006-08-04 09:53:00,2.32661,2.3269,2.32654,2.32666,40900000.0
2006-08-04 09:54:00,2.32658,2.32674,2.3265,2.32662,49500000.0
2006-08-04 09:55:00,2.32673,2.32692,2.32668,2.32678,40900000.0
2006-08-04 09:56:00,2.32679,2.32691,2.32664,2.32668,23400000.0
2006-08-04 09:57:00,2.32668,2.32691,2.32658,2.32658,30500000.0
2006-08-04 09:58:00,2.32654,2.32654,2.32616,2.32637,43000000.0
2006-08-04 09:59:00,2.32643,2.32643,2.32567,2.32567,37900000.0
2006-08-04 10:00:00,2.32566,2.32589,2.32566,2.32577,32000000.0
2006-08-04 10:01:00,2.32603,2.32621,2.32587,2.32621,24700000.0
2006-08-04 10:02:00,2.32632,2.32632,2.32592,2.32592,18200000.0
2006-08-04 10:03:00,2.32588,2.32613,2.32586,2.32599,43700001.0
2006-08-04 10:04:00,2.32608,2.3269,2.32585,2.32689,35900000.0
2006-08-04 10:05:00,2.3272,2.32749,2.32701,2.32724,19600000.0
2006-08-04 10:06:00,2.32751,2.32809,2.32751,2.32809,38700000.0
2006-08-04 10:07:00,2.3282,2.32821,2.32791,2.32806,25400000.0
2006-08-04 10:08:00,2.32819,2.32935,2.32819,2.32935,22700000.0
2006-08-04 10:09:00,2.32967,2.3298,2.32916,2.32916,19700000.0
2006-08-04 10:10:00,2.32919,2.3292,2.32888,2.3289,31500000.0
2006-08-04 10:11:00,2.32873,2.32907,2.32873,2.32898,40700000.0
2006-08-04 10:12:00,2.32904,2.32911,2.32904,2.32911,8800000.0
2006-08-04 10:13:00,2.32911,2.32934,2.32897,2.32934,54500000.0
2006-08-04 10:14:00,2.32931,2.32931,2.32886,2.3289,38200000.0
2006-08-04 10:15:00,2.32912,2.32926,2.32895,2.32899,24600000.0
2006-08-04 10:16:00,2.32897,2.32962,2.32897,2.32962,55100000.0
2006-08-04 10:17:00,2.32976,2.32987,2.32967,2.3298,50900000.0
2006-08-04 10:18:00,2.32953,2.32966,2.32928,2.32966,38000000.0
2006-08-04 10:19:00,2.32965,2.32971,2.32945,2.32945,42500000.0
2006-08-04 10:20:00,2.32939,2.32965,2.32939,2.32965,52100000.0
2006-08-04 10:21:00,2.32979,2.32989,2.3292,2.3292,45100000.0
2006-08-04 10:22:00,2.32911,2.32945,2.32911,2.32945,44700000.0
2006-08-04 10:23:00,2.32939,2.32944,2.32921,2.32936,40300000.0
2006-08-04 10:24:00,2.32922,2.32925,2.32909,2.32921,30400000.0
2006-08-04 10:25:00,2.32895,2.32932,2.32892,2.32892,25500000.0
2006-08-04 10:26:00,2.32862,2.3287,2.32794,2.32794,43600000.0
2006-08-04 10:27:00,2.32805,2.32847,2.328,2.32847,39200000.0
2006-08-04 10:28:00,2.3287,2.32891,2.32843,2.32888,46800000.0
2006-08-04 10:29:00,2.32898,2.32972,2.32898,2.32972,55600001.0
2006-08-04 10:30:00,2.3296,2.32964,2.32941,2.32952,39700000.0
2006-08-04 10:31:00,2.33007,2.33162,2.33007,2.33162,13300000.0
2006-08-04 10:32:00,2.33166,2.33191,2.33137,2.33141,29700000.0
2006-08-04 10:33:00,2.33139,2.33161,2.33133,2.3314,67400000.0
2006-08-04 10:34:00,2.33134,2.33158,2.33124,2.33158,26000000.0
2006-08-04 10:35:00,2.33173,2.3318,2.33141,2.33164,31100000.0
2006-08-04 10:36:00,2.33171,2.33185,2.33161,2.33184,32400000.0
2006-08-04 10:37:00,2.33178,2.3321,2.33173,2.33187,40500000.0
2006-08-04 10:38:00,2.33207,2.33234,2.33203,2.33214,29600000.0
2006-08-04 10:39:00,2.33212,2.33246,2.33212,2.33225,33800000.0
2006-08-04 10:40:00,2.33234,2.33234,2.33201,2.33208,36100000.0
2006-08-04 10:41:00,2.33225,2.33301,2.33225,2.33301,18200000.0
2006-08-04 10:42:00,2.33358,2.33475,2.33358,2.33475,14200000.0
2006-08-04 10:43:00,2.33492,2.33542,2.3349,2.33531,27500000.0
2006-08-04 10:44:00,2.33519,2.33532,2.33479,2.33479,49800000.0
2006-08-04 10:45:00,2.33465,2.33481,2.33451,2.33464,39800000.0
2006-08-04 10:46:00,2.33456,2.33464,2.33426,2.33426,29200000.0
2006-08-04 10:47:00,2.33413,2.33413,2.33361,2.33361,25000000.0
2006-08-04 10:48:00,2.33357,2.33411,2.33354,2.33411,26600000.0
2006-08-04 10:49:00,2.33416,2.3347,2.33406,2.3347,31700000.0
2006-08-04 10:50:00,2.33483,2.33483,2.33453,2.33453,23600000.0
2006-08-04 10:51:00,2.33434,2.33448,2.33409,2.33437,23100000.0
2006-08-04 10:52:00,2.33451,2.33468,2.33436,2.33451,45700000.0
2006-08-04 10:53:00,2.33463,2.33483,2.33438,2.33438,23200000.0
2006-08-04 10:54:00,2.33424,2.33456,2.33424,2.33456,25300000.0
2006-08-04 10:55:00,2.33455,2.33497,2.33451,2.33497,53200000.0
2006-08-04 10:56:00,2.33502,2.33526,2.335,2.33506,34500000.0
2006-08-04 10:57:00,2.33499,2.33514,2.33463,2.33465,44600000.0
2006-08-04 10:58:00,2.33467,2.33469,2.33453,2.33458,31800000.0
2006-08-04 10:59:00,2.33422,2.33451,2.334,2.33408,67400000.0
2006-08-04 11:00:00,2.33395,2.33395,2.33378,2.33392,30600000.0
2006-08-04 11:01:00,2.33372,2.33394,2.33372,2.33394,27200000.0
2006-08-04 11:02:00,2.33393,2.33395,2.33369,2.33383,28900000.0
2006-08-04 11:03:00,2.33366,2.33381,2.33366,2.33377,18900000.0
2006-08-04 11:04:00,2.33371,2.33395,2.33371,2.33395,18500000.0
2006-08-04 11:05:00,2.33386,2.3341,2.33367,2.33367,46800000.0
2006-08-04 11:06:00,2.33392,2.33418,2.33379,2.33418,54300000.0
2006-08-04 11:07:00,2.33401,2.33414,2.33394,2.33394,31600000.0
2006-08-04 11:08:00,2.33414,2.33431,2.3341,2.3341,22300000.0
2006-08-04 11:09:00,2.33389,2.33389,2.33348,2.33348,21700000.0
2006-08-04 11:10:00,2.33338,2.33364,2.33338,2.33345,35300000.0
2006-08-04 11:11:00,2.33349,2.33359,2.33305,2.33305,50200000.0
2006-08-04 11:12:00,2.33305,2.33324,2.33291,2.33317,32300000.0
2006-08-04 11:13:00,2.33324,2.33327,2.33293,2.33293,50700000.0
2006-08-04 11:14:00,2.33305,2.33344,2.33301,2.33344,39700000.0
2006-08-04 11:15:00,2.33355,2.33362,2.33342,2.33346,42800000.0
2006-08-04 11:16:00,2.33315,2.33342,2.33312,2.33331,27800000.0
2006-08-04 11:17:00,2.33306,2.3332,2.33298,2.3331,26400000.0
2006-08-04 11:18:00,2.33312,2.33335,2.33312,2.33335,22700000.0
2006-08-04 11:19:00,2.33337,2.3336,2.33323,2.33356,28100000.0
2006-08-04 11:20:00,2.33358,2.33382,2.33355,2.33379,37100000.0
2006-08-04 11:21:00,2.33346,2.33346,2.33304,2.3333,29000000.0
2006-08-04 11:22:00,2.3332,2.33322,2.33285,2.33294,19900000.0
2006-08-04 11:23:00,2.33302,2.33307,2.33271,2.33297,28400000.0
2006-08-04 11:24:00,2.33315,2.33315,2.33281,2.33314,24600000.0
2006-08-04 11:25:00,2.33317,2.33318,2.3329,2.33297,39300000.0
2006-08-04 11:26:00,2.33299,2.33303,2.33271,2.33271,26500000.0
2006-08-04 11:27:00,2.33257,2.33276,2.33252,2.33252,25200000.0
2006-08-04 11:28:00,2.33251,2.33262,2.3325,2.33261,42600000.0
2006-08-04 11:29:00,2.33258,2.33258,2.33222,2.33222,32100000.0
2006-08-04 11:30:00,2.33223,2.33238,2.33223,2.33238,39400000.0
2006-08-04 11:31:00,2.33219,2.33254,2.3321,2.33254,32200000.0
2006-08-04 11:32:00,2.33225,2.33225,2.33204,2.33215,35100000.0
2006-08-04 11:33:00,2.33209,2.33212,2.33189,2.33199,26700000.0
2006-08-04 11:34:00,2.33188,2.33227,2.33188,2.33214,52600000.0
2006-08-04 11:35:00,2.33225,2.3323,2.3321,2.3321,29200000.0
2006-08-04 11:36:00,2.33228,2.33243,2.33211,2.33243,39500000.0
2006-08-04 11:37:00,2.33238,2.33266,2.33224,2.33266,36100000.0
2006-08-04 11:38:00,2.33254,2.33287,2.33251,2.33287,57800000.0
2006-08-04 11:39:00,2.33295,2.33339,2.33295,2.33335,46700000.0
2006-08-04 11:40:00,2.33341,2.33367,2.33322,2.33345,42500000.0
2006-08-04 11:41:00,2.33354,2.33364,2.33345,2.33347,29000000.0
2006-08-04 11:42:00,2.33337,2.33364,2.33334,2.33349,57000000.0
2006-08-04 11:43:00,2.33351,2.33368,2.33351,2.33357,28600000.0
2006-08-04 11:44:00,2.3334,2.3335,2.33327,2.33345,35600000.0
2006-08-04 11:45:00,2.33339,2.33339,2.33322,2.33337,23400000.0
2006-08-04 11:46:00,2.33341,2.33342,2.33321,2.33328,22900000.0
2006-08-04 11:47:00,2.33341,2.33341,2.33312,2.3332,29100000.0
2006-08-04 11:48:00,2.33329,2.33367,2.33318,2.33357,44200000.0
2006-08-04 11:49:00,2.3337,2.33393,2.33358,2.33384,32800000.0
2006-08-04 11:50:00,2.33378,2.33381,2.33363,2.33365,15800000.0
2006-08-04 11:51:00,2.33374,2.33374,2.33337,2.33341,31900000.0
2006-08-04 11:52:00,2.33338,2.33338,2.33322,2.33338,17100000.0
2006-08-04 11:53:00,2.3332,2.33322,2.33298,2.33322,35500000.0
2006-08-04 11:54:00,2.33324,2.33342,2.33307,2.33342,60000000.0
2006-08-04 11:55:00,2.33344,2.33374,2.33344,2.33367,54600001.0
2006-08-04 11:56:00,2.3339,2.33391,2.33349,2.33349,38300000.0
2006-08-04 11:57:00,2.33352,2.33354,2.33325,2.33344,44500000.0
2006-08-04 11:58:00,2.33337,2.33337,2.33314,2.33314,29900000.0
2006-08-04 11:59:00,2.33315,2.33325,2.3331,2.3332,35400000.0
2006-08-04 12:00:00,2.33327,2.33382,2.33327,2.33362,40300000.0
2006-08-04 12:01:00,2.33369,2.3337,2.33328,2.33343,60800000.0
2006-08-04 12:02:00,2.33331,2.33348,2.33324,2.33335,40200000.0
2006-08-04 12:03:00,2.33329,2.33342,2.33324,2.33342,26000000.0
2006-08-04 12:04:00,2.33331,2.3334,2.33318,2.3334,38900000.0
2006-08-04 12:05:00,2.33362,2.33362,2.33338,2.33343,50300000.0
2006-08-04 12:06:00,2.33364,2.33366,2.33347,2.33366,27000000.0
2006-08-04 12:07:00,2.3335,2.3335,2.33326,2.33326,48300000.0
2006-08-04 12:08:00,2.33339,2.33365,2.3333,2.33337,71900000.0
2006-08-04 12:09:00,2.33364,2.33386,2.3334,2.33352,32500000.0
2006-08-04 12:10:00,2.33364,2.33366,2.33345,2.33359,41600000.0
2006-08-04 12:11:00,2.33377,2.33385,2.33353,2.33358,26400000.0
2006-08-04 12:12:00,2.33356,2.33366,2.33338,2.33354,33200000.0
2006-08-04 12:13:00,2.33348,2.33361,2.33341,2.33357,22800000.0
2006-08-04 12:14:00,2.33375,2.33384,2.33364,2.33367,47600000.0
2006-08-04 12:15:00,2.33358,2.33386,2.33352,2.33363,29500000.0
2006-08-04 12:16:00,2.33353,2.33363,2.33328,2.3333,53400000.0
2006-08-04 12:17:00,2.33321,2.33335,2.33293,2.33318,62800000.0
2006-08-04 12:18:00,2.33334,2.33343,2.33307,2.33324,67100000.0
2006-08-04 12:19:00,2.33313,2.3337,2.3331,2.33364,26900000.0
2006-08-04 12:20:00,2.33363,2.33363,2.33314,2.33314,43900001.0
2006-08-04 12:21:00,2.33304,2.33317,2.33287,2.33287,25200000.0
2006-08-04 12:22:00,2.33296,2.3331,2.33286,2.33292,20600000.0
2006-08-04 12:23:00,2.33302,2.33304,2.33275,2.33283,30800000.0
2006-08-04 12:24:00,2.33271,2.33276,2.33258,2.33261,30700000.0
2006-08-04 12:25:00,2.33267,2.33268,2.33235,2.33235,59399999.0
2006-08-04 12:26:00,2.33225,2.33241,2.33215,2.33218,23300000.0
2006-08-04 12:27:00,2.33221,2.33227,2.33164,2.33165,43700000.0
2006-08-04 12:28:00,2.33155,2.33184,2.33145,2.33184,43100000.0
2006-08-04 12:29:00,2.33182,2.33182,2.33142,2.33142,61600000.0
2006-08-04 12:30:00,2.33153,2.33176,2.33147,2.33176,39400000.0
2006-08-04 12:31:00,2.33189,2.33197,2.33175,2.33176,46800000.0
2006-08-04 12:32:00,2.33183,2.33222,2.33183,2.33222,32100000.0
2006-08-04 12:33:00,2.33215,2.3322,2.33215,2.3322,10000000.0
2006-08-04 12:34:00,2.33215,2.33215,2.3319,2.33195,53400000.0
2006-08-04 12:35:00,2.33187,2.33202,2.3318,2.33202,61600000.0
2006-08-04 12:36:00,2.33198,2.3321,2.33193,2.33194,34400000.0
2006-08-04 12:37:00,2.33192,2.33213,2.33171,2.3319,52700000.0
2006-08-04 12:38:00,2.33202,2.33211,2.33187,2.33202,27500000.0
2006-08-04 12:39:00,2.33195,2.33195,2.33167,2.33177,15900000.0
2006-08-04 12:40:00,2.33174,2.33201,2.33171,2.33194,34200000.0
2006-08-04 12:41:00,2.33195,2.33195,2.33163,2.33163,29900000.0
2006-08-04 12:42:00,2.33164,2.33208,2.33164,2.33195,36900000.0
2006-08-04 12:43:00,2.33184,2.33205,2.33184,2.33188,34800000.0
2006-08-04 12:44:00,2.33189,2.33231,2.33189,2.33222,36600000.0
2006-08-04 12:45:00,2.33227,2.33231,2.33197,2.33217,26900000.0
2006-08-04 12:46:00,2.33214,2.33254,2.33214,2.33232,27200000.0
2006-08-04 12:47:00,2.33218,2.33232,2.33208,2.33221,50800000.0
2006-08-04 12:48:00,2.33227,2.33232,2.3321,2.33232,53500000.0
2006-08-04 12:49:00,2.33252,2.33252,2.3322,2.33232,34800000.0
2006-08-04 12:50:00,2.33235,2.33247,2.3322,2.33244,40600000.0
2006-08-04 12:51:00,2.33233,2.33253,2.33223,2.33229,18300000.0
2006-08-04 12:52:00,2.33239,2.33245,2.33218,2.33231,28300000.0
2006-08-04 12:53:00,2.33235,2.33235,2.33205,2.33223,41600000.0
2006-08-04 12:54:00,2.3321,2.33227,2.33197,2.33221,43000000.0
2006-08-04 12:55:00,2.3322,2.33227,2.33219,2.33225,21600000.0
2006-08-04 12:56:00,2.33201,2.33218,2.33179,2.33207,26100000.0
2006-08-04 12:57:00,2.3321,2.3321,2.33164,2.33164,14500000.0
2006-08-04 12:58:00,2.33178,2.33182,2.3314,2.3314,21000000.0
2006-08-04 12:59:00,2.33159,2.332,2.33142,2.332,47900000.0
2006-08-04 13:00:00,2.33192,2.33209,2.33177,2.33186,52400000.0
2006-08-04 13:01:00,2.33193,2.33205,2.33179,2.33179,35600000.0
2006-08-04 13:02:00,2.33185,2.33204,2.33179,2.33185,28800000.0
2006-08-04 13:03:00,2.33184,2.33225,2.33184,2.33206,17600000.0
2006-08-04 13:04:00,2.33208,2.33208,2.33176,2.33176,34400000.0
2006-08-04 13:05:00,2.33185,2.33199,2.33185,2.33188,22300000.0
2006-08-04 13:06:00,2.33176,2.332,2.33172,2.33192,33900000.0
2006-08-04 13:07:00,2.33202,2.33223,2.33202,2.33221,41200000.0
2006-08-04 13:08:00,2.3324,2.33262,2.3324,2.33252,34500000.0
2006-08-04 13:09:00,2.33264,2.33287,2.33264,2.33287,39700000.0
2006-08-04 13:10:00,2.33288,2.33309,2.3327,2.33273,33500000.0
2006-08-04 13:11:00,2.33271,2.33283,2.33269,2.3328,27700000.0
2006-08-04 13:12:00,2.33294,2.33331,2.33294,2.33319,20200000.0
2006-08-04 13:13:00,2.33328,2.33343,2.33298,2.33306,39600000.0
2006-08-04 13:14:00,2.33302,2.33323,2.33299,2.33323,41200000.0
2006-08-04 13:15:00,2.3331,2.3331,2.33266,2.33293,57300000.0
2006-08-04 13:16:00,2.33272,2.33317,2.33272,2.33312,48600000.0
2006-08-04 13:17:00,2.33306,2.33365,2.33296,2.33359,34100000.0
2006-08-04 13:18:00,2.33375,2.33393,2.33365,2.33379,37200000.0
2006-08-04 13:19:00,2.33377,2.33411,2.33362,2.33411,19400000.0
2006-08-04 13:20:00,2.33402,2.33402,2.33349,2.33364,20500000.0
2006-08-04 13:21:00,2.3337,2.33394,2.33355,2.33387,25600000.0
2006-08-04 13:22:00,2.33395,2.33402,2.33377,2.33394,35800000.0
2006-08-04 13:23:00,2.33402,2.33419,2.3337,2.33397,22200000.0
2006-08-04 13:24:00,2.33401,2.3345,2.33401,2.33425,26800000.0
2006-08-04 13:25:00,2.33424,2.3346,2.3342,2.3346,38900000.0
2006-08-04 13:26:00,2.33451,2.33451,2.33406,2.33414,28500000.0
2006-08-04 13:27:00,2.33409,2.33433,2.33399,2.33427,32400000.0
2006-08-04 13:28:00,2.3344,2.33446,2.33422,2.33444,30600000.0
2006-08-04 13:29:00,2.33447,2.33467,2.33439,2.33466,19900000.0
2006-08-04 13:30:00,2.33446,2.33449,2.33446,2.33449,7200000.0
2006-08-04 13:31:00,2.33405,2.33415,2.33393,2.33407,26100000.0
2006-08-04 13:32:00,2.33396,2.33396,2.33374,2.33375,44500000.0
2006-08-04 13:33:00,2.33373,2.33402,2.33367,2.33367,38000000.0
2006-08-04 13:34:00,2.3336,2.33392,2.3336,2.33389,34500000.0
2006-08-04 13:35:00,2.33408,2.33438,2.33408,2.33425,33600000.0
2006-08-04 13:36:00,2.3342,2.33449,2.33409,2.33449,39900000.0
2006-08-04 13:37:00,2.33441,2.33443,2.33426,2.33429,54299999.0
2006-08-04 13:38:00,2.33441,2.33441,2.33414,2.33423,38500000.0
2006-08-04 13:39:00,2.33411,2.33426,2.33404,2.33404,47800000.0
2006-08-04 13:40:00,2.33403,2.33415,2.33394,2.33408,31800000.0
2006-08-04 13:41:00,2.33411,2.33411,2.33372,2.33376,40400000.0
2006-08-04 13:42:00,2.33385,2.33393,2.33369,2.33388,34700000.0
2006-08-04 13:43:00,2.33378,2.33412,2.33374,2.33406,42700000.0
2006-08-04 13:44:00,2.33407,2.33407,2.3338,2.33384,57800000.0
2006-08-04 13:45:00,2.33381,2.33381,2.3334,2.33357,49600000.0
2006-08-04 13:46:00,2.33381,2.33392,2.33365,2.33376,57900000.0
2006-08-04 13:47:00,2.33378,2.33385,2.33321,2.33333,31400000.0
2006-08-04 13:48:00,2.33338,2.33355,2.3333,2.33331,27500000.0
2006-08-04 13:49:00,2.33323,2.33337,2.33274,2.33274,33600000.0
2006-08-04 13:50:00,2.33262,2.33283,2.33262,2.33283,29699999.0
2006-08-04 13:51:00,2.33267,2.33267,2.33237,2.33237,21200000.0
2006-08-04 13:52:00,2.33266,2.33283,2.33251,2.33262,52800000.0
2006-08-04 13:53:00,2.33255,2.33272,2.33238,2.33238,33900000.0
2006-08-04 13:54:00,2.33234,2.33259,2.33234,2.33252,34800000.0
2006-08-04 13:55:00,2.33254,2.33254,2.33229,2.33241,38500000.0
2006-08-04 13:56:00,2.33243,2.33251,2.33241,2.33242,32000000.0
2006-08-04 13:57:00,2.33247,2.33262,2.33223,2.33262,26200000.0
2006-08-04 13:58:00,2.33257,2.33288,2.33247,2.33288,29000000.0
2006-08-04 13:59:00,2.33282,2.33284,2.33199,2.33199,69900000.0
2006-08-04 14:00:00,2.33197,2.33218,2.33193,2.33193,21500000.0
2006-08-04 14:01:00,2.33174,2.33214,2.33166,2.33214,46400000.0
2006-08-04 14:02:00,2.33203,2.33259,2.33203,2.33246,47200000.0
2006-08-04 14:03:00,2.33267,2.33272,2.3326,2.3326,24800000.0
2006-08-04 14:04:00,2.33258,2.33298,2.33258,2.33288,46700001.0
2006-08-04 14:05:00,2.33282,2.33282,2.33253,2.33253,13400000.0
2006-08-04 14:06:00,2.33253,2.33276,2.3325,2.33258,19800000.0
2006-08-04 14:07:00,2.33261,2.33309,2.33261,2.33309,37200000.0
2006-08-04 14:08:00,2.33322,2.3335,2.33313,2.3332,36400000.0
2006-08-04 14:09:00,2.33327,2.33332,2.33287,2.33297,29500000.0
2006-08-04 14:10:00,2.33307,2.33318,2.33295,2.33313,32100000.0
2006-08-04 14:11:00,2.33308,2.33362,2.33289,2.33338,35000000.0
2006-08-04 14:12:00,2.33377,2.33377,2.33353,2.33361,26200000.0
2006-08-04 14:13:00,2.33359,2.33392,2.33358,2.33392,46500000.0
2006-08-04 14:14:00,2.33407,2.33423,2.33385,2.33404,31900000.0
2006-08-04 14:15:00,2.33398,2.33408,2.33382,2.33395,23700000.0
2006-08-04 14:16:00,2.33389,2.33413,2.3338,2.33413,57700000.0
2006-08-04 14:17:00,2.334,2.33413,2.33389,2.33397,21200000.0
2006-08-04 14:18:00,2.33415,2.33415,2.33361,2.33405,57400000.0
2006-08-04 14:19:00,2.3342,2.33447,2.33369,2.33369,55300000.0
2006-08-04 14:20:00,2.33376,2.33388,2.33347,2.33347,56800000.0
2006-08-04 14:21:00,2.33302,2.33314,2.33242,2.33242,57000000.0
2006-08-04 14:22:00,2.33236,2.3324,2.33211,2.33221,33600000.0
2006-08-04 14:23:00,2.33212,2.33243,2.33203,2.33203,38200000.0
2006-08-04 14:24:00,2.33183,2.3322,2.33177,2.3322,30400000.0
2006-08-04 14:25:00,2.33218,2.33302,2.33218,2.33302,35400000.0
2006-08-04 14:26:00,2.33279,2.33279,2.33197,2.33237,38400000.0
2006-08-04 14:27:00,2.33251,2.33261,2.3324,2.3326,48900000.0
2006-08-04 14:28:00,2.3324,2.3324,2.33235,2.33235,13600000.0
2006-08-04 14:29:00,2.3324,2.3324,2.33232,2.33232,28600000.0
2006-08-04 14:30:00,2.3324,2.33255,2.3323,2.33242,33400000.0
2006-08-04 14:31:00,2.33247,2.33247,2.3323,2.33245,13400000.0
2006-08-04 14:32:00,2.33235,2.33245,2.33232,2.33245,26800000.0
2006-08-04 14:33:00,2.33245,2.33245,2.33232,2.3324,15800000.0
2006-08-04 14:34:00,2.33247,2.33252,2.33235,2.3324,31000000.0
2006-08-04 14:35:00,2.33235,2.33255,2.33235,2.33242,43000000.0
2006-08-04 14:36:00,2.33235,2.33245,2.33232,2.33245,17600000.0
2006-08-04 14:37:00,2.33235,2.3325,2.33235,2.33235,15400000.0
2006-08-04 14:38:00,2.3324,2.33255,2.33232,2.33235,26000000.0
2006-08-04 14:39:00,2.3323,2.33255,2.3323,2.33235,26800000.0
2006-08-04 14:40:00,2.33247,2.33253,2.3323,2.3325,41700000.0
2006-08-04 14:41:00,2.33225,2.33225,2.33091,2.33091,36700000.0
2006-08-04 14:42:00,2.33089,2.33089,2.33028,2.3305,31100000.0
2006-08-04 14:43:00,2.33058,2.33059,2.33001,2.3304,70600000.0
2006-08-04 14:44:00,2.3306,2.33106,2.3306,2.33106,16300000.0
2006-08-04 14:45:00,2.33106,2.33113,2.33052,2.33113,43500000.0
2006-08-04 14:46:00,2.33127,2.33139,2.33052,2.33052,18100000.0
2006-08-04 14:47:00,2.33051,2.33077,2.33027,2.33073,22100000.0
2006-08-04 14:48:00,2.33117,2.33234,2.33117,2.33218,34200000.0
2006-08-04 14:49:00,2.33208,2.33212,2.33184,2.33212,29800000.0
2006-08-04 14:50:00,2.33204,2.33221,2.33154,2.33195,26300000.0
2006-08-04 14:51:00,2.33207,2.33208,2.33172,2.33176,33200000.0
2006-08-04 14:52:00,2.33205,2.33216,2.3318,2.33193,65100000.0
2006-08-04 14:53:00,2.33241,2.33299,2.33232,2.33299,45800000.0
2006-08-04 14:54:00,2.33287,2.33287,2.3323,2.33251,45000000.0
2006-08-04 14:55:00,2.3325,2.3325,2.33154,2.33154,31700000.0
2006-08-04 14:56:00,2.33143,2.33233,2.33137,2.33233,56000000.0
2006-08-04 14:57:00,2.33206,2.33314,2.33206,2.3331,31500000.0
2006-08-04 14:58:00,2.33332,2.33387,2.33332,2.33377,51600000.0
2006-08-04 14:59:00,2.33371,2.33428,2.33356,2.33427,37700000.0
2006-08-04 15:00:00,2.33412,2.33418,2.33397,2.33404,46100000.0
2006-08-04 15:01:00,2.33375,2.33409,2.33341,2.33363,44000000.0
2006-08-04 15:02:00,2.33363,2.33437,2.3335,2.33437,38600000.0
2006-08-04 15:03:00,2.33433,2.33523,2.33411,2.335,28400000.0
2006-08-04 15:04:00,2.33502,2.33533,2.33477,2.33477,56900000.0
2006-08-04 15:05:00,2.33458,2.33473,2.33442,2.33451,45300001.0
2006-08-04 15:06:00,2.33433,2.33454,2.33346,2.33346,45100001.0
2006-08-04 15:07:00,2.33309,2.33309,2.33285,2.33303,19800000.0
2006-08-04 15:08:00,2.33318,2.33337,2.33316,2.33332,47100000.0
2006-08-04 15:09:00,2.33333,2.33344,2.33316,2.33329,56400000.0
2006-08-04 15:10:00,2.33333,2.33345,2.33318,2.33321,35600000.0
2006-08-04 15:11:00,2.33322,2.33329,2.33302,2.33324,50400000.0
2006-08-04 15:12:00,2.33319,2.33327,2.33305,2.33311,25600000.0
2006-08-04 15:13:00,2.33328,2.33329,2.33307,2.33311,36900000.0
2006-08-04 15:14:00,2.33334,2.33358,2.33334,2.33344,28200000.0
2006-08-04 15:15:00,2.33367,2.33372,2.3333,2.33336,20300000.0
2006-08-04 15:16:00,2.33327,2.3334,2.33307,2.33325,43400001.0
2006-08-04 15:17:00,2.33332,2.33336,2.33312,2.33312,32900000.0
2006-08-04 15:18:00,2.33303,2.33303,2.33276,2.33297,15000000.0
2006-08-04 15:19:00,2.33301,2.33327,2.333,2.333,45100000.0
2006-08-04 15:20:00,2.33288,2.33325,2.33279,2.33325,41100000.0
2006-08-04 15:21:00,2.33339,2.33361,2.33324,2.33346,71800001.0
2006-08-04 15:22:00,2.33347,2.33382,2.33324,2.33352,32200000.0
2006-08-04 15:23:00,2.33348,2.33381,2.33348,2.33352,36500000.0
2006-08-04 15:24:00,2.33341,2.33378,2.33341,2.33354,24700000.0
2006-08-04 15:25:00,2.33358,2.33367,2.33346,2.33353,41700000.0
2006-08-04 15:26:00,2.33357,2.33365,2.33312,2.33321,26500000.0
2006-08-04 15:27:00,2.33306,2.33322,2.33285,2.33322,27800000.0
2006-08-04 15:28:00,2.33317,2.33317,2.33287,2.33302,31200000.0
2006-08-04 15:29:00,2.33287,2.33287,2.3327,2.3327,27700000.0
2006-08-04 15:30:00,2.33254,2.33254,2.33183,2.33184,39599999.0
2006-08-04 15:31:00,2.33171,2.33171,2.3313,2.3313,31600000.0
2006-08-04 15:32:00,2.33149,2.33215,2.33149,2.33188,24200000.0
2006-08-04 15:33:00,2.33183,2.33205,2.33174,2.33193,28700000.0
2006-08-04 15:34:00,2.33211,2.33231,2.33197,2.3323,30600000.0
2006-08-04 15:35:00,2.33239,2.33275,2.33206,2.33206,47200000.0
2006-08-04 15:36:00,2.33192,2.33219,2.33191,2.33195,51200000.0
2006-08-04 15:37:00,2.33214,2.33214,2.33193,2.33196,43900000.0
2006-08-04 15:38:00,2.33217,2.3322,2.33162,2.33182,48900000.0
2006-08-04 15:39:00,2.33206,2.3324,2.33199,2.33223,42800000.0
2006-08-04 15:40:00,2.33239,2.33239,2.33196,2.33196,22900000.0
2006-08-04 15:41:00,2.33203,2.33217,2.33196,2.33203,41100000.0
2006-08-04 15:42:00,2.33212,2.33222,2.33185,2.3319,19100000.0
2006-08-04 15:43:00,2.33194,2.33261,2.33194,2.33261,44700000.0
2006-08-04 15:44:00,2.33264,2.33285,2.33247,2.3327,27200000.0
2006-08-04 15:45:00,2.33284,2.33296,2.33269,2.33277,43300000.0
2006-08-04 15:46:00,2.33287,2.33312,2.33249,2.33249,30900000.0
2006-08-04 15:47:00,2.33242,2.33254,2.32981,2.32981,25000000.0
2006-08-04 15:48:00,2.33001,2.33088,2.33001,2.33065,32700000.0
2006-08-04 15:49:00,2.33055,2.33066,2.33022,2.33022,51800000.0
2006-08-04 15:50:00,2.33019,2.33051,2.33016,2.33036,38500000.0
2006-08-04 15:51:00,2.32998,2.32998,2.32879,2.32905,37800000.0
2006-08-04 15:52:00,2.32908,2.32908,2.32875,2.32896,29000000.0
2006-08-04 15:53:00,2.32892,2.32917,2.32888,2.32888,14100000.0
2006-08-04 15:54:00,2.32929,2.32937,2.32907,2.32918,32700000.0
2006-08-04 15:55:00,2.32913,2.32923,2.32894,2.32894,30000000.0
2006-08-04 15:56:00,2.32912,2.32912,2.32803,2.32803,30600000.0
2006-08-04 15:57:00,2.32809,2.32891,2.32801,2.32878,36300000.0
2006-08-04 15:58:00,2.32902,2.32915,2.32877,2.329,55000000.0
2006-08-04 15:59:00,2.32898,2.32949,2.32885,2.32949,28900000.0
2006-08-04 16:00:00,2.32953,2.33005,2.32943,2.33,44800000.0
2006-08-04 16:01:00,2.33007,2.33009,2.32972,2.32972,54100000.0
2006-08-04 16:02:00,2.32975,2.33042,2.32958,2.33042,41200000.0
2006-08-04 16:03:00,2.33062,2.33064,2.33018,2.33018,62200000.0
2006-08-04 16:04:00,2.33004,2.33079,2.32994,2.33072,36300000.0
2006-08-04 16:05:00,2.33029,2.3305,2.33009,2.3302,49100000.0
2006-08-04 16:06:00,2.32997,2.3303,2.32976,2.33007,37400000.0
2006-08-04 16:07:00,2.32999,2.33,2.32963,2.32993,36700000.0
2006-08-04 16:08:00,2.32994,2.33012,2.3298,2.32985,30500000.0
2006-08-04 16:09:00,2.32992,2.33001,2.32986,2.32986,40400000.0
2006-08-04 16:10:00,2.32997,2.33008,2.32964,2.32983,23200000.0
2006-08-04 16:11:00,2.32994,2.33047,2.32994,2.33047,42000000.0
2006-08-04 16:12:00,2.33042,2.33054,2.3301,2.33014,62400000.0
2006-08-04 16:13:00,2.33006,2.33053,2.33006,2.33046,21800000.0
2006-08-04 16:14:00,2.33063,2.33067,2.33031,2.33035,55000000.0
2006-08-04 16:15:00,2.33037,2.33044,2.33015,2.33027,46400000.0
2006-08-04 16:16:00,2.33018,2.33051,2.3301,2.3305,37500000.0
2006-08-04 16:17:00,2.33048,2.33061,2.3302,2.33054,22900000.0
2006-08-04 16:18:00,2.33046,2.33054,2.33029,2.33054,42500000.0
2006-08-04 16:19:00,2.33061,2.33063,2.33041,2.3305,32400000.0
2006-08-04 16:20:00,2.33059,2.33059,2.33033,2.3304,34000000.0
2006-08-04 16:21:00,2.33041,2.33062,2.33031,2.33048,26900000.0
2006-08-04 16:22:00,2.33061,2.33088,2.33061,2.33073,37000000.0
2006-08-04 16:23:00,2.33051,2.3307,2.33046,2.33048,26200000.0
2006-08-04 16:24:00,2.33044,2.33044,2.33025,2.3303,50700000.0
2006-08-04 16:25:00,2.33041,2.33049,2.3302,2.33045,40800000.0
2006-08-04 16:26:00,2.33037,2.33048,2.3302,2.33022,52100000.0
2006-08-04 16:27:00,2.33027,2.33042,2.33025,2.33025,30400000.0
2006-08-04 16:28:00,2.33035,2.33035,2.32987,2.32987,64400000.0
2006-08-04 16:29:00,2.32961,2.33,2.32961,2.33,33300000.0
2006-08-04 16:30:00,2.32992,2.3301,2.32979,2.32979,46100001.0
2006-08-04 16:31:00,2.32969,2.33008,2.32969,2.32988,65200000.0
2006-08-04 16:32:00,2.32983,2.32983,2.32953,2.32982,22500000.0
2006-08-04 16:33:00,2.32983,2.33058,2.32983,2.33058,34600000.0
2006-08-04 16:34:00,2.33042,2.33073,2.33036,2.33073,33300000.0
2006-08-04 16:35:00,2.33067,2.33087,2.33053,2.3307,47400000.0
2006-08-04 16:36:00,2.33056,2.33062,2.33042,2.33043,25400000.0
2006-08-04 16:37:00,2.33049,2.33053,2.33036,2.33036,33200000.0
2006-08-04 16:38:00,2.33025,2.33056,2.33019,2.33019,23800000.0
2006-08-04 16:39:00,2.33022,2.33048,2.33022,2.33035,26200000.0
2006-08-04 16:40:00,2.33052,2.33061,2.3303,2.3304,39800000.0
2006-08-04 16:41:00,2.33044,2.33089,2.33036,2.33089,27800000.0
2006-08-04 16:42:00,2.33092,2.33092,2.33064,2.33064,39000000.0
2006-08-04 16:43:00,2.33074,2.3312,2.33058,2.3312,63600000.0
2006-08-04 16:44:00,2.33132,2.33169,2.3313,2.33169,35300000.0
2006-08-04 16:45:00,2.3319,2.33227,2.3319,2.33227,35700000.0
2006-08-04 16:46:00,2.33226,2.33226,2.33206,2.33213,40300000.0
2006-08-04 16:47:00,2.3321,2.3321,2.33182,2.33189,38700000.0
2006-08-04 16:48:00,2.3318,2.33188,2.33167,2.33171,40300000.0
2006-08-04 16:49:00,2.33152,2.33152,2.33118,2.33125,18800000.0
2006-08-04 16:50:00,2.33127,2.33156,2.33106,2.33156,45800000.0
2006-08-04 16:51:00,2.3316,2.33184,2.33127,2.33127,30700000.0
2006-08-04 16:52:00,2.33119,2.33158,2.3311,2.33158,19700000.0
2006-08-04 16:53:00,2.3317,2.33192,2.33153,2.33168,44800000.0
2006-08-04 16:54:00,2.33195,2.33233,2.33181,2.33222,50600000.0
2006-08-04 16:55:00,2.33233,2.33275,2.33223,2.33251,20200000.0
2006-08-04 16:56:00,2.33258,2.33295,2.33258,2.33279,27400000.0
2006-08-04 16:57:00,2.33283,2.33382,2.33283,2.33382,14800000.0
2006-08-04 16:58:00,2.33383,2.33389,2.33325,2.33325,30700000.0
2006-08-04 16:59:00,2.33328,2.33358,2.33312,2.33358,28700000.0
2006-08-04 17:00:00,2.33348,2.33348,2.33284,2.33288,34300000.0
2006-08-04 17:01:00,2.33322,2.33331,2.33287,2.33313,36400000.0
2006-08-04 17:02:00,2.33311,2.33349,2.33303,2.33303,45200000.0
2006-08-04 17:03:00,2.33318,2.33348,2.33299,2.33318,35300000.0
2006-08-04 17:04:00,2.33309,2.33319,2.33293,2.33315,38300000.0
2006-08-04 17:05:00,2.33305,2.33326,2.33289,2.33326,51400000.0
2006-08-04 17:06:00,2.33313,2.33329,2.33286,2.3329,54400000.0
2006-08-04 17:07:00,2.33288,2.33328,2.33276,2.3331,35100000.0
2006-08-04 17:08:00,2.33297,2.333,2.33272,2.33272,24600000.0
2006-08-04 17:09:00,2.33285,2.3332,2.33274,2.33315,42700000.0
2006-08-04 17:10:00,2.33324,2.33339,2.33306,2.33325,28500000.0
2006-08-04 17:11:00,2.33319,2.33332,2.33309,2.33328,27200000.0
2006-08-04 17:12:00,2.33343,2.33364,2.33339,2.33339,40200000.0
2006-08-04 17:13:00,2.33332,2.33332,2.33299,2.33303,40000000.0
2006-08-04 17:14:00,2.333,2.33311,2.33292,2.33295,23800000.0
2006-08-04 17:15:00,2.33268,2.3327,2.3325,2.3325,32200000.0
2006-08-04 17:16:00,2.33245,2.33281,2.33245,2.33257,31100000.0
2006-08-04 17:17:00,2.33281,2.33286,2.33266,2.33279,26600000.0
2006-08-04 17:18:00,2.3327,2.3327,2.33245,2.33252,24800000.0
2006-08-04 17:19:00,2.33254,2.33254,2.33181,2.33181,54800000.0
2006-08-04 17:20:00,2.332,2.332,2.33157,2.33183,28700000.0
2006-08-04 17:21:00,2.33172,2.33172,2.3313,2.33156,46800000.0
2006-08-04 17:22:00,2.3316,2.33185,2.33148,2.33148,39300000.0
2006-08-04 17:23:00,2.33162,2.33166,2.33142,2.33162,25500000.0
2006-08-04 17:24:00,2.33144,2.33166,2.33144,2.33166,57300000.0
2006-08-04 17:25:00,2.33162,2.33182,2.33142,2.33144,41600000.0
2006-08-04 17:26:00,2.3314,2.33173,2.33126,2.33159,22100000.0
2006-08-04 17:27:00,2.3317,2.33177,2.33123,2.33148,30500000.0
2006-08-04 17:28:00,2.33169,2.33169,2.33145,2.3315,28000000.0
2006-08-04 17:29:00,2.33167,2.33199,2.33145,2.33173,48000000.0
2006-08-04 17:30:00,2.33172,2.33188,2.33137,2.33137,69300000.0
2006-08-04 17:31:00,2.33133,2.33151,2.33117,2.33142,49700000.0
2006-08-04 17:32:00,2.33163,2.3318,2.33159,2.33165,48000000.0
2006-08-04 17:33:00,2.33159,2.33178,2.33154,2.33155,33900000.0
2006-08-04 17:34:00,2.33159,2.3317,2.33104,2.33104,29500000.0
2006-08-04 17:35:00,2.33117,2.3312,2.33092,2.33096,25700000.0
2006-08-04 17:36:00,2.33081,2.33089,2.3306,2.33065,41200000.0
2006-08-04 17:37:00,2.33057,2.33079,2.3305,2.3305,16600000.0
2006-08-04 17:38:00,2.33056,2.331,2.33056,2.331,30200000.0
2006-08-04 17:39:00,2.33104,2.33113,2.33094,2.33094,25400000.0
2006-08-04 17:40:00,2.33097,2.33112,2.33064,2.33064,41200000.0
2006-08-04 17:41:00,2.33042,2.33069,2.33038,2.33051,23200000.0
2006-08-04 17:42:00,2.33052,2.33069,2.33052,2.33066,29300000.0
2006-08-04 17:43:00,2.33069,2.3307,2.33048,2.33048,22400000.0
2006-08-04 17:44:00,2.33043,2.33053,2.33014,2.33019,55700000.0
2006-08-04 17:45:00,2.33026,2.33085,2.33026,2.33085,39900000.0
2006-08-04 17:46:00,2.33085,2.33108,2.33082,2.33097,26300000.0
2006-08-04 17:47:00,2.33077,2.33083,2.33064,2.33079,31400000.0
2006-08-04 17:48:00,2.33055,2.33084,2.33053,2.33072,32100000.0
2006-08-04 17:49:00,2.3308,2.33102,2.33068,2.33068,39000000.0
2006-08-04 17:50:00,2.33086,2.33109,2.33071,2.33101,62400001.0
2006-08-04 17:51:00,2.33098,2.33144,2.33093,2.3314,21900000.0
2006-08-04 17:52:00,2.33147,2.33154,2.33133,2.33147,30500000.0
2006-08-04 17:53:00,2.33159,2.33179,2.33155,2.33176,26900000.0
2006-08-04 17:54:00,2.3317,2.3321,2.3317,2.3321,22000000.0
2006-08-04 17:55:00,2.33191,2.33191,2.33181,2.33181,3500000.0
2006-08-04 17:56:00,2.33165,2.33165,2.33141,2.33158,33600000.0
2006-08-04 17:57:00,2.33143,2.33143,2.331,2.331,29900000.0
2006-08-04 17:58:00,2.33117,2.33117,2.33086,2.3311,69200001.0
2006-08-04 17:59:00,2.33105,2.33133,2.33105,2.33129,36100000.0
2006-08-04 18:00:00,2.33135,2.33159,2.3313,2.33147,27800000.0
2006-08-04 18:01:00,2.33146,2.33155,2.33111,2.33118,356900001.0
2006-08-04 18:02:00,2.33122,2.33136,2.33095,2.33109,320800000.0
2006-08-04 18:03:00,2.33108,2.33131,2.33077,2.33094,480799999.0
2006-08-04 18:04:00,2.3309,2.33115,2.33078,2.33078,343600000.0
2006-08-04 18:05:00,2.33088,2.33164,2.33058,2.3316,219800000.0
2006-08-04 18:06:00,2.33176,2.33235,2.33176,2.33235,393900000.0
2006-08-04 18:07:00,2.33238,2.33252,2.33204,2.3322,435100001.0
2006-08-04 18:08:00,2.332,2.33224,2.33188,2.33199,386400000.0
2006-08-04 18:09:00,2.33204,2.33226,2.33191,2.33201,266100000.0
2006-08-04 18:10:00,2.33191,2.33207,2.33163,2.33163,327599999.0
2006-08-04 18:11:00,2.33166,2.33208,2.33166,2.33195,275800000.0
2006-08-04 18:12:00,2.33189,2.3322,2.33167,2.33167,155300000.0
2006-08-04 18:13:00,2.33148,2.33167,2.33138,2.33157,132300000.0
2006-08-04 18:14:00,2.33155,2.33155,2.33049,2.33049,321700000.0
2006-08-04 18:15:00,2.33039,2.33072,2.33032,2.33059,283500000.0
2006-08-04 18:16:00,2.33087,2.33116,2.33072,2.33087,339600000.0
2006-08-04 18:17:00,2.33091,2.33091,2.33038,2.33038,223300001.0
2006-08-04 18:18:00,2.33055,2.33072,2.3304,2.33052,165100000.0
2006-08-04 18:19:00,2.33055,2.33087,2.33053,2.33056,268600000.0
2006-08-04 18:20:00,2.33056,2.33106,2.33056,2.33072,136500000.0
2006-08-04 18:21:00,2.33066,2.33086,2.33052,2.33084,246299999.0
2006-08-04 18:22:00,2.33092,2.33108,2.33081,2.33101,211700000.0
2006-08-04 18:23:00,2.33097,2.33125,2.33078,2.33092,369399999.0
2006-08-04 18:24:00,2.33077,2.33077,2.33047,2.33063,363300000.0
2006-08-04 18:25:00,2.33062,2.33078,2.33033,2.33033,283900001.0
2006-08-04 18:26:00,2.33028,2.33056,2.33013,2.33013,357099999.0
2006-08-04 18:27:00,2.32994,2.33011,2.3297,2.3298,313200000.0
2006-08-04 18:28:00,2.32984,2.33021,2.32984,2.33011,190200001.0
2006-08-04 18:29:00,2.33004,2.33016,2.32992,2.32997,265699999.0
2006-08-04 18:30:00,2.32995,2.3301,2.32983,2.32983,279700001.0
2006-08-04 18:31:00,2.32997,2.33017,2.32987,2.33003,143100001.0
2006-08-04 18:32:00,2.3301,2.33022,2.32995,2.33022,113200000.0
2006-08-04 18:33:00,2.33038,2.33056,2.33023,2.33038,281800000.0
2006-08-04 18:34:00,2.33052,2.33087,2.33033,2.33087,349200001.0
2006-08-04 18:35:00,2.33094,2.33099,2.33068,2.3309,142000000.0
2006-08-04 18:36:00,2.33071,2.33071,2.33023,2.33038,120700000.0
2006-08-04 18:37:00,2.33049,2.33123,2.33046,2.33107,74700000.0
2006-08-04 18:38:00,2.3311,2.33117,2.33093,2.33094,110400000.0
2006-08-04 18:39:00,2.33096,2.33125,2.33096,2.33112,160500000.0
2006-08-04 18:40:00,2.33105,2.33113,2.33085,2.33092,221800000.0
2006-08-04 18:41:00,2.33078,2.33078,2.32997,2.32997,150400000.0
2006-08-04 18:42:00,2.32992,2.33008,2.32983,2.32998,106500000.0
2006-08-04 18:43:00,2.32989,2.32989,2.3294,2.3294,76500000.0
2006-08-04 18:44:00,2.32954,2.32974,2.32952,2.32968,148400000.0
2006-08-04 18:45:00,2.32972,2.32972,2.32959,2.3297,64800000.0
2006-08-04 18:46:00,2.3297,2.32973,2.32962,2.3297,31100000.0
2006-08-04 18:47:00,2.32992,2.3301,2.32984,2.32999,44400000.0
2006-08-04 18:48:00,2.32969,2.32969,2.32926,2.32926,83600000.0
2006-08-04 18:49:00,2.32929,2.32929,2.329,2.3291,36400000.0
2006-08-04 18:50:00,2.32907,2.32922,2.32902,2.3291,26700000.0
2006-08-04 18:51:00,2.32908,2.32921,2.32903,2.32904,167200000.0
2006-08-04 18:52:00,2.32899,2.32899,2.32873,2.32876,167300000.0
2006-08-04 18:53:00,2.32883,2.32909,2.32882,2.32891,105700000.0
2006-08-04 18:54:00,2.32883,2.32929,2.32883,2.32907,80100000.0
2006-08-04 18:55:00,2.329,2.32914,2.32887,2.32892,152900000.0
2006-08-04 18:56:00,2.32893,2.32905,2.32892,2.32894,36500000.0
2006-08-04 18:57:00,2.32891,2.32911,2.32872,2.32872,54700000.0
2006-08-04 18:58:00,2.32872,2.3288,2.32851,2.32861,223400000.0
2006-08-04 18:59:00,2.3286,2.32876,2.32846,2.32846,225700000.0
2006-08-04 19:00:00,2.32849,2.32893,2.32849,2.32893,80200000.0
2006-08-04 19:01:00,2.32891,2.3291,2.32886,2.32906,33200000.0
2006-08-04 19:02:00,2.32918,2.32951,2.32908,2.3293,195600000.0
2006-08-04 19:03:00,2.32926,2.32926,2.32835,2.32835,87800000.0
2006-08-04 19:04:00,2.32837,2.32841,2.32832,2.32835,30300000.0
2006-08-04 19:05:00,2.32828,2.32832,2.32818,2.32826,38900000.0
2006-08-04 19:06:00,2.32822,2.32855,2.32806,2.32849,268400000.0
2006-08-04 19:07:00,2.32856,2.32904,2.3284,2.32858,138700000.0
2006-08-04 19:08:00,2.3286,2.32867,2.3283,2.32855,200499999.0
2006-08-04 19:09:00,2.32856,2.32876,2.32826,2.32858,119400000.0
2006-08-04 19:10:00,2.3287,2.32882,2.32863,2.32875,79600001.0
2006-08-04 19:11:00,2.32879,2.32881,2.32864,2.32865,68300000.0
2006-08-04 19:12:00,2.32862,2.32873,2.3285,2.32873,27800000.0
2006-08-04 19:13:00,2.3288,2.3289,2.32858,2.32888,129400000.0
2006-08-04 19:14:00,2.3289,2.3289,2.32865,2.32869,123000000.0
2006-08-04 19:15:00,2.32861,2.32892,2.32858,2.32872,130700000.0
2006-08-04 19:16:00,2.3288,2.32892,2.32877,2.32885,42600000.0
2006-08-04 19:17:00,2.32888,2.32893,2.32872,2.32883,78000000.0
2006-08-04 19:18:00,2.32885,2.329,2.32874,2.32888,84000000.0
2006-08-04 19:19:00,2.3289,2.32903,2.32885,2.32885,109200000.0
2006-08-04 19:20:00,2.329,2.32918,2.32896,2.32896,132100000.0
2006-08-04 19:21:00,2.32885,2.32902,2.3288,2.32902,102400000.0
2006-08-04 19:22:00,2.3291,2.32939,2.32901,2.32936,61400000.0
2006-08-04 19:23:00,2.32927,2.32927,2.329,2.329,142300000.0
2006-08-04 19:24:00,2.32908,2.32911,2.32899,2.32902,61800000.0
2006-08-04 19:25:00,2.32893,2.3292,2.32893,2.32898,66900000.0
2006-08-04 19:26:00,2.3289,2.32901,2.32878,2.32891,195999999.0
2006-08-04 19:27:00,2.32905,2.32928,2.32905,2.32918,116100000.0
2006-08-04 19:28:00,2.32927,2.32927,2.32903,2.32913,95699999.0
2006-08-04 19:29:00,2.32908,2.32921,2.32905,2.32921,157800002.0
2006-08-04 19:30:00,2.32916,2.32937,2.32905,2.32923,174900000.0
2006-08-04 19:31:00,2.32912,2.32912,2.32896,2.32911,93000000.0
2006-08-04 19:32:00,2.32914,2.32939,2.32905,2.32905,131599999.0
2006-08-04 19:33:00,2.32901,2.32913,2.32894,2.32894,37200000.0
2006-08-04 19:34:00,2.32909,2.32928,2.32907,2.32926,107800000.0
2006-08-04 19:35:00,2.3293,2.32956,2.32915,2.3292,112700000.0
2006-08-04 19:36:00,2.32922,2.32933,2.32906,2.3291,111100000.0
2006-08-04 19:37:00,2.32936,2.32972,2.32933,2.32968,44400000.0
2006-08-04 19:38:00,2.32968,2.32992,2.32968,2.32985,31900000.0
2006-08-04 19:39:00,2.32973,2.32976,2.32957,2.32976,47000000.0
2006-08-04 19:40:00,2.32979,2.32999,2.32979,2.3298,105600001.0
2006-08-04 19:41:00,2.32986,2.32999,2.32983,2.32991,104100001.0
2006-08-04 19:42:00,2.33002,2.33034,2.33002,2.33009,100100000.0
2006-08-04 19:43:00,2.33014,2.3303,2.33004,2.33011,32200000.0
2006-08-04 19:44:00,2.3301,2.3301,2.32983,2.32983,62700000.0
2006-08-04 19:45:00,2.32976,2.32988,2.32975,2.32988,58800000.0
2006-08-04 19:46:00,2.33013,2.3303,2.33,2.33,101800000.0
2006-08-04 19:47:00,2.32994,2.33006,2.32994,2.33005,31400000.0
2006-08-04 19:48:00,2.32994,2.33011,2.3299,2.32991,97000001.0
2006-08-04 19:49:00,2.33001,2.33002,2.3298,2.32992,114100000.0
2006-08-04 19:50:00,2.33,2.33021,2.32991,2.33006,61600000.0
2006-08-04 19:51:00,2.33007,2.33025,2.33001,2.3301,97000000.0
2006-08-04 19:52:00,2.33006,2.33012,2.32998,2.33005,86200000.0
2006-08-04 19:53:00,2.33002,2.33007,2.32995,2.32995,43600000.0
2006-08-04 19:54:00,2.33006,2.33006,2.32983,2.32987,65200000.0
2006-08-04 19:55:00,2.3299,2.33006,2.3299,2.33006,22400000.0
2006-08-04 19:56:00,2.33021,2.33029,2.33015,2.33015,73900000.0
2006-08-04 19:57:00,2.33017,2.33037,2.33013,2.33013,118100000.0
2006-08-04 19:58:00,2.33005,2.33015,2.33003,2.33005,122600000.0
2006-08-04 19:59:00,2.33006,2.33019,2.32998,2.33003,126700000.0
2006-08-04 20:00:00,2.33011,2.33048,2.33005,2.3304,67900000.0
2006-08-04 20:01:00,2.33031,2.33031,2.32985,2.33018,82400000.0
2006-08-04 20:02:00,2.33004,2.33011,2.32988,2.32995,43500000.0
2006-08-04 20:03:00,2.32981,2.32998,2.32963,2.32971,40900000.0
2006-08-04 20:04:00,2.32968,2.32972,2.32959,2.32969,32900000.0
2006-08-04 20:05:00,2.32972,2.3298,2.32954,2.32954,39100000.0
2006-08-04 20:06:00,2.32943,2.32967,2.32938,2.32947,22400000.0
2006-08-04 20:07:00,2.32957,2.32957,2.32933,2.32946,54300000.0
2006-08-04 20:08:00,2.32953,2.32955,2.32936,2.32939,86000000.0
2006-08-04 20:09:00,2.32948,2.32948,2.32938,2.32943,31300000.0
2006-08-04 20:10:00,2.32955,2.33002,2.32953,2.33002,23500000.0
2006-08-04 20:11:00,2.33002,2.33014,2.32985,2.32985,53700000.0
2006-08-04 20:12:00,2.32988,2.33022,2.32986,2.33014,150000000.0
2006-08-04 20:13:00,2.33013,2.33066,2.33013,2.33016,154700001.0
2006-08-04 20:14:00,2.33007,2.33008,2.32982,2.32991,101700000.0
2006-08-04 20:15:00,2.33,2.33015,2.32985,2.32988,210000000.0
2006-08-04 20:16:00,2.32985,2.33002,2.32979,2.33001,132700000.0
2006-08-04 20:17:00,2.33,2.33,2.32987,2.32987,29500000.0
2006-08-04 20:18:00,2.32995,2.33004,2.32987,2.32995,85200000.0
2006-08-04 20:19:00,2.32997,2.33023,2.32995,2.3302,148400000.0
2006-08-04 20:20:00,2.33023,2.33045,2.33006,2.33033,211000000.0
2006-08-04 20:21:00,2.33033,2.3304,2.33029,2.33034,54900000.0
2006-08-04 20:22:00,2.33026,2.33026,2.33006,2.33017,95800000.0
2006-08-04 20:23:00,2.33022,2.33037,2.33012,2.33029,176600001.0
2006-08-04 20:24:00,2.33023,2.33027,2.33015,2.33015,39100000.0
2006-08-04 20:25:00,2.33011,2.33048,2.33011,2.33033,177100000.0
2006-08-04 20:26:00,2.33041,2.33045,2.33028,2.33033,158000000.0
2006-08-04 20:27:00,2.33032,2.33056,2.3303,2.33054,88800000.0
2006-08-04 20:28:00,2.33047,2.3306,2.33033,2.33033,211700000.0
2006-08-04 20:29:00,2.3305,2.33081,2.3303,2.33071,190500000.0
2006-08-04 20:30:00,2.33084,2.33112,2.33066,2.33085,351800000.0
2006-08-04 20:31:00,2.33069,2.33084,2.33055,2.33055,196600001.0
2006-08-04 20:32:00,2.33063,2.33086,2.3305,2.33086,396999999.0
2006-08-04 20:33:00,2.33085,2.331,2.33084,2.33096,85800000.0
2006-08-04 20:34:00,2.33097,2.33105,2.33081,2.33082,94500000.0
2006-08-04 20:35:00,2.33089,2.33107,2.33089,2.33099,52000000.0
2006-08-04 20:36:00,2.331,2.33109,2.33095,2.33104,69500000.0
2006-08-04 20:37:00,2.33093,2.33127,2.33093,2.33106,91500000.0
2006-08-04 20:38:00,2.33108,2.33136,2.33095,2.33113,215800000.0
2006-08-04 20:39:00,2.33117,2.3312,2.33107,2.3312,124900000.0
2006-08-04 20:40:00,2.33139,2.33153,2.33136,2.33144,168400000.0
2006-08-04 20:41:00,2.33154,2.33172,2.33152,2.33165,124399999.0
2006-08-04 20:42:00,2.3317,2.33185,2.33165,2.33167,69600000.0
2006-08-04 20:43:00,2.33182,2.33207,2.33182,2.33203,82500000.0
2006-08-04 20:44:00,2.33213,2.33232,2.33213,2.33225,188100000.0
2006-08-04 20:45:00,2.3322,2.33227,2.33196,2.33206,64500000.0
2006-08-04 20:46:00,2.332,2.332,2.33176,2.3319,27500000.0
2006-08-04 20:47:00,2.33196,2.33215,2.3319,2.33192,156999999.0
2006-08-04 20:48:00,2.33194,2.33228,2.33187,2.33192,233400000.0
2006-08-04 20:49:00,2.33202,2.33211,2.33195,2.332,97500000.0
2006-08-04 20:50:00,2.332,2.33234,2.332,2.33204,183000000.0
2006-08-04 20:51:00,2.33202,2.33216,2.33199,2.3321,82900000.0
2006-08-04 20:52:00,2.33215,2.33252,2.33215,2.33231,139000000.0
2006-08-04 20:53:00,2.33237,2.33269,2.33236,2.3325,199100000.0
2006-08-04 20:54:00,2.33257,2.33271,2.33253,2.33257,141400000.0
2006-08-04 20:55:00,2.33254,2.33274,2.33254,2.33274,27800000.0
2006-08-04 20:56:00,2.33272,2.33284,2.33249,2.33258,235100001.0
2006-08-04 20:57:00,2.33267,2.333,2.33267,2.33288,355700000.0
2006-08-04 20:58:00,2.33289,2.33296,2.33275,2.33289,220200000.0
2006-08-04 20:59:00,2.33287,2.33287,2.33213,2.33235,199400000.0
2006-08-04 21:00:00,2.33217,2.33232,2.33201,2.33207,247000000.0
2006-08-04 21:01:00,2.33216,2.33237,2.33211,2.33217,358500000.0
2006-08-04 21:02:00,2.33218,2.33224,2.332,2.33214,82600000.0
2006-08-04 21:03:00,2.3322,2.33232,2.33216,2.33226,129500000.0
2006-08-04 21:04:00,2.33226,2.33234,2.33222,2.33234,50500000.0
2006-08-04 21:05:00,2.33233,2.33247,2.33227,2.33227,56400000.0
2006-08-04 21:06:00,2.33223,2.33231,2.33213,2.33225,52900000.0
2006-08-04 21:07:00,2.33221,2.33221,2.33203,2.33211,29800000.0
2006-08-04 21:08:00,2.33215,2.33228,2.33212,2.33227,22100000.0
2006-08-04 21:09:00,2.33233,2.33233,2.33204,2.33204,26400000.0
2006-08-04 21:10:00,2.33204,2.33209,2.33199,2.33199,84900000.0
2006-08-04 21:11:00,2.33192,2.33209,2.33185,2.33185,108600000.0
2006-08-04 21:12:00,2.3319,2.33216,2.3319,2.33215,38400000.0
2006-08-04 21:13:00,2.3322,2.33243,2.33215,2.33215,112500000.0
2006-08-04 21:14:00,2.33237,2.33255,2.33215,2.3324,163700000.0
2006-08-04 21:15:00,2.3324,2.33254,2.33226,2.33232,115400000.0
2006-08-04 21:16:00,2.33232,2.33252,2.33227,2.33252,118100000.0
2006-08-04 21:17:00,2.33254,2.33254,2.33207,2.33215,160200000.0
2006-08-04 21:18:00,2.33215,2.3323,2.33208,2.33223,110100001.0
2006-08-04 21:19:00,2.33224,2.33236,2.33222,2.33224,89700000.0
2006-08-04 21:20:00,2.33231,2.33232,2.33211,2.33215,256100000.0
2006-08-04 21:21:00,2.33212,2.33219,2.33196,2.33217,204800000.0
2006-08-04 21:22:00,2.33225,2.33232,2.33195,2.33217,169500000.0
2006-08-04 21:23:00,2.33231,2.33231,2.332,2.33214,114800000.0
2006-08-04 21:24:00,2.33219,2.33224,2.33203,2.33203,101400000.0
2006-08-04 21:25:00,2.332,2.33212,2.33198,2.33198,37500000.0
2006-08-04 21:26:00,2.33207,2.33213,2.33203,2.33209,37000000.0
2006-08-04 21:27:00,2.33218,2.3323,2.33209,2.33214,66600000.0
2006-08-04 21:28:00,2.3322,2.33232,2.33214,2.33222,137100000.0
2006-08-04 21:29:00,2.3322,2.33226,2.33205,2.33205,52500000.0
2006-08-04 21:30:00,2.33204,2.33204,2.33184,2.33198,28500000.0
2006-08-04 21:31:00,2.33205,2.33214,2.33193,2.33205,48000000.0
2006-08-04 21:32:00,2.33215,2.33215,2.33168,2.33201,186900000.0
2006-08-04 21:33:00,2.33194,2.33194,2.33145,2.33154,61800000.0
2006-08-04 21:34:00,2.3316,2.33175,2.33142,2.33142,140100000.0
2006-08-04 21:35:00,2.33145,2.33178,2.33139,2.33166,29000000.0
2006-08-04 21:36:00,2.3316,2.33166,2.33141,2.33164,33800000.0
2006-08-04 21:37:00,2.3317,2.33177,2.33165,2.33165,86700000.0
2006-08-04 21:38:00,2.3316,2.33167,2.33144,2.33144,67500000.0
2006-08-04 21:39:00,2.33133,2.33159,2.33129,2.33136,21600000.0
2006-08-04 21:40:00,2.33149,2.3316,2.33143,2.3316,30300000.0
2006-08-04 21:41:00,2.33155,2.33175,2.33155,2.33172,33600000.0
2006-08-04 21:42:00,2.33175,2.33183,2.33162,2.3318,79400000.0
2006-08-04 21:43:00,2.33173,2.33174,2.3315,2.3315,92300000.0
2006-08-04 21:44:00,2.33165,2.3319,2.33155,2.33164,123400000.0
2006-08-04 21:45:00,2.33169,2.33181,2.33165,2.33168,84100000.0
2006-08-04 21:46:00,2.33172,2.33194,2.33167,2.33182,79800000.0
2006-08-04 21:47:00,2.33181,2.33206,2.33175,2.33183,118700000.0
2006-08-04 21:48:00,2.33183,2.33216,2.33183,2.33212,59900000.0
2006-08-04 21:49:00,2.33223,2.33223,2.33204,2.33218,91000000.0
2006-08-04 21:50:00,2.33232,2.33232,2.33212,2.33215,23900000.0
2006-08-04 21:51:00,2.33215,2.33215,2.33201,2.33201,26200000.0
2006-08-04 21:52:00,2.3319,2.33224,2.3319,2.33207,131700000.0
2006-08-04 21:53:00,2.33211,2.33211,2.33184,2.33184,34300000.0
2006-08-04 21:54:00,2.33185,2.33192,2.33185,2.3319,19200000.0
2006-08-04 21:55:00,2.33199,2.33226,2.33188,2.33226,76100000.0
2006-08-04 21:56:00,2.33233,2.33234,2.33217,2.33224,50700000.0
2006-08-04 21:57:00,2.33225,2.33235,2.33218,2.33218,31400000.0
2006-08-04 21:58:00,2.33213,2.33217,2.33202,2.33215,25700000.0
2006-08-04 21:59:00,2.3322,2.3322,2.33183,2.3321,165900001.0
2006-08-04 22:00:00,2.33207,2.33207,2.3318,2.33203,77400000.0
2006-08-04 22:01:00,2.33223,2.33223,2.33187,2.3319,21600000.0
2006-08-04 22:02:00,2.33182,2.33211,2.33171,2.3319,98500000.0
2006-08-04 22:03:00,2.33209,2.33228,2.33209,2.33228,19400000.0
2006-08-04 22:04:00,2.33226,2.33239,2.33201,2.33211,100300000.0
2006-08-04 22:05:00,2.33215,2.33235,2.33213,2.33232,75900000.0
2006-08-04 22:06:00,2.33244,2.3326,2.33244,2.3325,38100000.0
2006-08-04 22:07:00,2.33245,2.33245,2.33206,2.33206,23500000.0
2006-08-04 22:08:00,2.33201,2.33232,2.33201,2.33227,24400000.0
2006-08-04 22:09:00,2.33229,2.33253,2.33229,2.33233,30600000.0
2006-08-04 22:10:00,2.33235,2.33245,2.3322,2.33245,37400000.0
2006-08-04 22:11:00,2.3325,2.33251,2.33237,2.3324,26200000.0
2006-08-04 22:12:00,2.33248,2.33262,2.33246,2.33262,69900000.0
2006-08-04 22:13:00,2.33267,2.33278,2.33267,2.33278,31800000.0
2006-08-04 22:14:00,2.33288,2.33288,2.33267,2.33277,24100000.0
2006-08-04 22:15:00,2.33264,2.33294,2.33246,2.33272,145399999.0
2006-08-04 22:16:00,2.3327,2.33285,2.3326,2.33263,160600000.0
2006-08-04 22:17:00,2.33278,2.33278,2.33275,2.33275,6400000.0
2006-08-04 22:18:00,2.33294,2.33297,2.33262,2.33275,33400000.0
2006-08-04 22:19:00,2.33268,2.33282,2.33258,2.33271,40600000.0
2006-08-04 22:20:00,2.3328,2.33285,2.33275,2.33275,32500000.0
2006-08-04 22:21:00,2.3328,2.33281,2.33274,2.33278,39900000.0
2006-08-04 22:22:00,2.33266,2.33273,2.33245,2.33255,105000000.0
2006-08-04 22:23:00,2.33255,2.33271,2.33255,2.33271,91900001.0
2006-08-04 22:24:00,2.33275,2.33275,2.33258,2.33258,23000000.0
2006-08-04 22:25:00,2.33273,2.33286,2.33273,2.33284,48300000.0
2006-08-04 22:26:00,2.33299,2.33304,2.33284,2.33296,30300000.0
2006-08-04 22:27:00,2.33301,2.33341,2.33301,2.33324,34700000.0
2006-08-04 22:28:00,2.33335,2.33348,2.33322,2.33348,35200000.0
2006-08-04 22:29:00,2.33344,2.33344,2.33329,2.33334,170900000.0
2006-08-04 22:30:00,2.33332,2.33355,2.33332,2.33343,138600000.0
2006-08-04 22:31:00,2.33342,2.33342,2.33326,2.33332,24000000.0
2006-08-04 22:32:00,2.33337,2.33337,2.33322,2.33322,37600000.0
2006-08-04 22:33:00,2.33324,2.3333,2.33315,2.33315,46800000.0
2006-08-04 22:34:00,2.33308,2.33322,2.33304,2.33316,108700001.0
2006-08-04 22:35:00,2.33308,2.33324,2.33308,2.3332,28500000.0
2006-08-04 22:36:00,2.33327,2.33327,2.33322,2.33325,23600000.0
2006-08-04 22:37:00,2.3333,2.33359,2.3333,2.33351,37800000.0
2006-08-04 22:38:00,2.33362,2.33371,2.33346,2.33346,48600000.0
2006-08-04 22:39:00,2.33345,2.33361,2.33336,2.3334,41900000.0
2006-08-04 22:40:00,2.33341,2.33363,2.33341,2.33356,49400000.0
2006-08-04 22:41:00,2.3334,2.3334,2.33323,2.33332,50300000.0
2006-08-04 22:42:00,2.33336,2.33336,2.33305,2.33305,65000000.0
2006-08-04 22:43:00,2.33304,2.33332,2.33303,2.33307,127700000.0
2006-08-04 22:44:00,2.33303,2.33313,2.33295,2.33296,57900000.0
2006-08-04 22:45:00,2.33295,2.33303,2.33288,2.33288,64800000.0
2006-08-04 22:46:00,2.33287,2.33287,2.33261,2.33285,91800000.0
2006-08-04 22:47:00,2.33298,2.33303,2.33292,2.33295,35700000.0
2006-08-04 22:48:00,2.33278,2.33292,2.3325,2.33266,67500000.0
2006-08-04 22:49:00,2.3327,2.33289,2.33208,2.33286,82800000.0
2006-08-04 22:50:00,2.33291,2.3331,2.33285,2.33296,41200000.0
2006-08-04 22:51:00,2.33289,2.33297,2.33272,2.33278,110100000.0
2006-08-04 22:52:00,2.3327,2.33284,2.3327,2.33273,34400000.0
2006-08-04 22:53:00,2.33269,2.33294,2.33269,2.33294,16000000.0
2006-08-04 22:54:00,2.33292,2.33292,2.33267,2.33277,19200000.0
2006-08-04 22:55:00,2.33277,2.33287,2.33264,2.33275,37600000.0
2006-08-04 22:56:00,2.33277,2.33287,2.33277,2.33284,7500000.0
2006-08-04 22:57:00,2.33304,2.33352,2.33304,2.33352,26200000.0
2006-08-04 22:58:00,2.33338,2.33355,2.33338,2.33353,36900000.0
2006-08-04 22:59:00,2.33356,2.33358,2.33336,2.33352,33300000.0
2006-08-06 23:00:00,2.3334,2.3334,2.33222,2.33227,51300000.0
2006-08-06 23:01:00,2.3323,2.33249,2.33135,2.33135,38100000.0
2006-08-06 23:02:00,2.33142,2.33226,2.33142,2.3318,52400000.0
2006-08-06 23:03:00,2.33179,2.33194,2.33154,2.33167,43300000.0
2006-08-06 23:04:00,2.33214,2.33227,2.33181,2.33215,33800000.0
2006-08-06 23:05:00,2.3322,2.33231,2.33143,2.33146,43700000.0
2006-08-06 23:06:00,2.33145,2.33218,2.33145,2.33174,54600000.0
2006-08-06 23:07:00,2.33154,2.33197,2.33154,2.3317,49500000.0
2006-08-06 23:08:00,2.33176,2.3323,2.33176,2.33185,66000000.0
2006-08-06 23:09:00,2.33211,2.33226,2.33181,2.33181,52500000.0
2006-08-06 23:10:00,2.33188,2.33217,2.33178,2.33187,83300000.0
2006-08-06 23:11:00,2.33164,2.33222,2.33164,2.33203,44400000.0
2006-08-06 23:12:00,2.33202,2.33221,2.33189,2.33189,95200000.0
2006-08-06 23:13:00,2.33199,2.33212,2.33181,2.33187,58400000.0
2006-08-06 23:14:00,2.33188,2.33216,2.33181,2.33202,52900000.0
2006-08-06 23:15:00,2.33203,2.33203,2.33153,2.3316,57300001.0
2006-08-06 23:16:00,2.33144,2.33205,2.33135,2.33163,19300000.0
2006-08-06 23:17:00,2.33158,2.33172,2.33117,2.33128,48099999.0
2006-08-06 23:18:00,2.33138,2.33185,2.33111,2.33154,48400000.0
2006-08-06 23:19:00,2.33184,2.33184,2.33092,2.33118,31300000.0
2006-08-06 23:20:00,2.33109,2.33141,2.33082,2.33095,56600000.0
2006-08-06 23:21:00,2.33095,2.33104,2.33022,2.33033,39100000.0
2006-08-06 23:22:00,2.33122,2.33122,2.33069,2.3307,48000000.0
2006-08-06 23:23:00,2.33073,2.33107,2.33057,2.33086,79800000.0
2006-08-06 23:24:00,2.33074,2.33092,2.33036,2.33036,47100000.0
2006-08-06 23:25:00,2.33035,2.33107,2.33025,2.33065,61300000.0
2006-08-06 23:26:00,2.33112,2.33112,2.33043,2.33043,26900000.0
2006-08-06 23:27:00,2.33049,2.33124,2.33049,2.33121,42800000.0
2006-08-06 23:28:00,2.33115,2.33115,2.32993,2.33058,66400000.0
2006-08-06 23:29:00,2.33082,2.33095,2.33007,2.33007,48400000.0
2006-08-06 23:30:00,2.33018,2.33064,2.33018,2.33037,26400000.0
2006-08-06 23:31:00,2.33029,2.33029,2.32965,2.33008,37900000.0
2006-08-06 23:32:00,2.32994,2.3301,2.32963,2.33007,54500000.0
2006-08-06 23:33:00,2.32996,2.33019,2.32953,2.32994,75800000.0
2006-08-06 23:34:00,2.32997,2.33034,2.32955,2.32975,66900000.0
2006-08-06 23:35:00,2.3301,2.33035,2.32933,2.32933,84000000.0
2006-08-06 23:36:00,2.32937,2.32971,2.32923,2.32957,38500000.0
2006-08-06 23:37:00,2.32967,2.32991,2.3295,2.32953,42200000.0
2006-08-06 23:38:00,2.32945,2.32996,2.32945,2.32985,40200000.0
2006-08-06 23:39:00,2.32979,2.32983,2.32949,2.32956,66300000.0
2006-08-06 23:40:00,2.3296,2.32988,2.32951,2.32951,53700000.0
2006-08-06 23:41:00,2.33001,2.33012,2.32949,2.32955,52700000.0
2006-08-06 23:42:00,2.32951,2.32981,2.32936,2.32976,49800000.0
2006-08-06 23:43:00,2.32984,2.32994,2.32921,2.32922,35100000.0
2006-08-06 23:44:00,2.32931,2.32951,2.32911,2.32951,61400000.0
2006-08-06 23:45:00,2.32954,2.32965,2.329,2.32911,41500000.0
2006-08-06 23:46:00,2.32905,2.32957,2.3288,2.32925,50600000.0
2006-08-06 23:47:00,2.3298,2.3298,2.3289,2.32895,44300000.0
2006-08-06 23:48:00,2.32894,2.3297,2.32894,2.32915,75300000.0
2006-08-06 23:49:00,2.32895,2.32916,2.32874,2.32877,32900000.0
2006-08-06 23:50:00,2.32913,2.32913,2.32844,2.32844,57900000.0
2006-08-06 23:51:00,2.32896,2.32899,2.3285,2.32892,69700000.0
2006-08-06 23:52:00,2.32901,2.32901,2.32836,2.32854,46900000.0
2006-08-06 23:53:00,2.32855,2.32878,2.32824,2.32832,51300000.0
2006-08-06 23:54:00,2.32852,2.3289,2.32827,2.32827,72000000.0
2006-08-06 23:55:00,2.32852,2.32894,2.32832,2.32849,48300000.0
2006-08-06 23:56:00,2.32904,2.32959,2.32855,2.32909,84000000.0
2006-08-06 23:57:00,2.329,2.32913,2.32875,2.32875,23500000.0
2006-08-06 23:58:00,2.32874,2.32942,2.32874,2.32911,46000000.0
2006-08-06 23:59:00,2.32914,2.32931,2.32902,2.32902,36700000.0
2006-08-07 00:00:00,2.32894,2.32926,2.32865,2.32923,59900000.0
2006-08-07 00:01:00,2.32926,2.3296,2.32897,2.32948,53600000.0
2006-08-07 00:02:00,2.32955,2.32972,2.32892,2.32972,35600000.0
2006-08-07 00:03:00,2.32967,2.32967,2.32908,2.32942,35600000.0
2006-08-07 00:04:00,2.32957,2.32982,2.32939,2.32939,32600000.0
2006-08-07 00:05:00,2.33,2.33,2.32935,2.32935,72600000.0
2006-08-07 00:06:00,2.32986,2.32986,2.32898,2.32918,23400000.0
2006-08-07 00:07:00,2.32922,2.3296,2.32896,2.32942,56300000.0
2006-08-07 00:08:00,2.32952,2.32975,2.32919,2.32919,43500000.0
2006-08-07 00:09:00,2.32916,2.32952,2.32911,2.32925,28700000.0
2006-08-07 00:10:00,2.32982,2.32982,2.3292,2.32928,26000000.0
2006-08-07 00:11:00,2.32947,2.32947,2.32902,2.32915,41100000.0
2006-08-07 00:12:00,2.32934,2.32988,2.32894,2.32895,45900000.0
2006-08-07 00:13:00,2.32884,2.3294,2.32866,2.32916,45700000.0
2006-08-07 00:14:00,2.32894,2.32941,2.32892,2.32898,37500000.0
2006-08-07 00:15:00,2.32913,2.32958,2.32892,2.32936,70300000.0
2006-08-07 00:16:00,2.32927,2.32968,2.32904,2.32939,54200000.0
2006-08-07 00:17:00,2.32929,2.32963,2.3289,2.32932,58900000.0
2006-08-07 00:18:00,2.32961,2.32961,2.32891,2.32891,28800000.0
2006-08-07 00:19:00,2.32924,2.32948,2.32878,2.32895,26400000.0
2006-08-07 00:20:00,2.32912,2.32937,2.32906,2.32937,49700000.0
2006-08-07 00:21:00,2.32916,2.32944,2.32903,2.32914,45200000.0
2006-08-07 00:22:00,2.32945,2.32954,2.32916,2.32925,44400000.0
2006-08-07 00:23:00,2.32962,2.32981,2.32907,2.32978,79800001.0
2006-08-07 00:24:00,2.32965,2.32984,2.32931,2.32956,47500000.0
2006-08-07 00:25:00,2.3298,2.3298,2.32924,2.32944,46300000.0
2006-08-07 00:26:00,2.32946,2.32987,2.3291,2.32964,47000000.0
2006-08-07 00:27:00,2.32924,2.3298,2.32922,2.32949,99100000.0
2006-08-07 00:28:00,2.32958,2.32979,2.32927,2.32937,52900000.0
2006-08-07 00:29:00,2.32941,2.32953,2.32913,2.32913,28100000.0
2006-08-07 00:30:00,2.32941,2.32958,2.32898,2.32898,61200000.0
2006-08-07 00:31:00,2.329,2.32959,2.32894,2.32898,55100000.0
2006-08-07 00:32:00,2.32909,2.32976,2.32878,2.32953,85899999.0
2006-08-07 00:33:00,2.32942,2.32989,2.32883,2.3295,63700000.0
2006-08-07 00:34:00,2.32921,2.32969,2.32915,2.32932,60500000.0
2006-08-07 00:35:00,2.32948,2.32983,2.32901,2.32951,53800000.0
2006-08-07 00:36:00,2.32918,2.32973,2.32903,2.32937,47300000.0
2006-08-07 00:37:00,2.32935,2.33,2.32923,2.32956,53500000.0
2006-08-07 00:38:00,2.32925,2.33011,2.32915,2.3299,40000000.0
2006-08-07 00:39:00,2.32977,2.32977,2.32907,2.32935,34900000.0
2006-08-07 00:40:00,2.32941,2.32994,2.32894,2.32906,42800000.0
2006-08-07 00:41:00,2.32913,2.32962,2.32892,2.32892,48700000.0
2006-08-07 00:42:00,2.32927,2.32946,2.32907,2.32926,66899999.0
2006-08-07 00:43:00,2.32937,2.32972,2.32922,2.32945,64900000.0
2006-08-07 00:44:00,2.32904,2.32972,2.32888,2.32969,61500000.0
2006-08-07 00:45:00,2.32945,2.3297,2.32907,2.32909,35100000.0
2006-08-07 00:46:00,2.32954,2.32976,2.32876,2.32897,51000000.0
2006-08-07 00:47:00,2.32898,2.32909,2.32864,2.32909,57700000.0
2006-08-07 00:48:00,2.32931,2.32937,2.32863,2.3289,36200000.0
2006-08-07 00:49:00,2.32899,2.32973,2.32884,2.32917,56400000.0
2006-08-07 00:50:00,2.32936,2.32981,2.32922,2.32972,36600000.0
2006-08-07 00:51:00,2.32951,2.32983,2.32895,2.32934,105700000.0
2006-08-07 00:52:00,2.32968,2.32993,2.32903,2.32955,56100000.0
2006-08-07 00:53:00,2.3292,2.32973,2.32887,2.32913,69100000.0
2006-08-07 00:54:00,2.32972,2.32983,2.32907,2.32932,44100000.0
2006-08-07 00:55:00,2.32938,2.32984,2.32886,2.32933,54800000.0
2006-08-07 00:56:00,2.32949,2.32949,2.32868,2.32926,43900000.0
2006-08-07 00:57:00,2.32943,2.32969,2.32883,2.32883,52600000.0
2006-08-07 00:58:00,2.32893,2.32951,2.32889,2.32925,63800000.0
2006-08-07 00:59:00,2.32946,2.32946,2.32908,2.32923,24800000.0
2006-08-07 01:00:00,2.32947,2.32947,2.32862,2.32878,55400000.0
2006-08-07 01:01:00,2.3288,2.32968,2.32865,2.32879,70100000.0
2006-08-07 01:02:00,2.32914,2.32964,2.32873,2.32909,60800000.0
2006-08-07 01:03:00,2.3289,2.3296,2.32875,2.32914,83100000.0
2006-08-07 01:04:00,2.33287,2.33287,2.3294,2.3294,38000000.0
2006-08-07 01:05:00,2.32935,2.32935,2.3291,2.32927,42900000.0
2006-08-07 01:06:00,2.32921,2.32933,2.32916,2.32933,60100000.0
2006-08-07 01:07:00,2.32941,2.32945,2.32911,2.32943,64300000.0
2006-08-07 01:08:00,2.32932,2.32938,2.32926,2.32926,50300000.0
2006-08-07 01:09:00,2.32929,2.32944,2.32913,2.3293,37400000.0
2006-08-07 01:10:00,2.32927,2.3295,2.32918,2.3293,52900000.0
2006-08-07 01:11:00,2.32921,2.32952,2.32917,2.32932,35000000.0
2006-08-07 01:12:00,2.32932,2.32963,2.32923,2.32958,54900000.0
2006-08-07 01:13:00,2.3296,2.3296,2.3294,2.3295,37000000.0
2006-08-07 01:14:00,2.32942,2.3295,2.32923,2.32933,45500000.0
2006-08-07 01:15:00,2.32936,2.32942,2.32915,2.32933,48600000.0
2006-08-07 01:16:00,2.32927,2.32927,2.32897,2.32907,33700000.0
2006-08-07 01:17:00,2.32904,2.32923,2.32893,2.32902,64800000.0
2006-08-07 01:18:00,2.32903,2.32916,2.32898,2.32916,49700000.0
2006-08-07 01:19:00,2.32913,2.32914,2.329,2.32905,31900000.0
2006-08-07 01:20:00,2.32894,2.3293,2.32894,2.32916,56400000.0
2006-08-07 01:21:00,2.32915,2.32925,2.32903,2.32905,74600000.0
2006-08-07 01:22:00,2.32913,2.32918,2.32895,2.3291,31800000.0
2006-08-07 01:23:00,2.32918,2.3292,2.329,2.3292,71900000.0
2006-08-07 01:24:00,2.3292,2.3293,2.32903,2.32907,66900000.0
2006-08-07 01:25:00,2.32896,2.32923,2.32889,2.32897,43700000.0
2006-08-07 01:26:00,2.32902,2.32902,2.3287,2.3287,56000000.0
2006-08-07 01:27:00,2.32862,2.32864,2.32836,2.32855,61700000.0
2006-08-07 01:28:00,2.32851,2.32877,2.32849,2.3285,55300000.0
2006-08-07 01:29:00,2.32864,2.32882,2.32852,2.32852,49400000.0
2006-08-07 01:30:00,2.32854,2.32873,2.32854,2.32858,58700000.0
2006-08-07 01:31:00,2.32863,2.32883,2.32859,2.32863,52500000.0
2006-08-07 01:32:00,2.32875,2.3289,2.32856,2.32856,54500000.0
2006-08-07 01:33:00,2.32844,2.32851,2.32828,2.32838,59100000.0
2006-08-07 01:34:00,2.32836,2.32851,2.32825,2.32825,90600000.0
2006-08-07 01:35:00,2.3283,2.32863,2.3283,2.32853,39900000.0
2006-08-07 01:36:00,2.32857,2.32875,2.32855,2.32873,80300000.0
2006-08-07 01:37:00,2.32855,2.32875,2.32851,2.32855,75700000.0
2006-08-07 01:38:00,2.32863,2.32878,2.32859,2.32872,45500000.0
2006-08-07 01:39:00,2.32873,2.32907,2.32867,2.32878,74300000.0
2006-08-07 01:40:00,2.32888,2.32911,2.32888,2.32905,49100000.0
2006-08-07 01:41:00,2.32896,2.32907,2.32884,2.32891,57800000.0
2006-08-07 01:42:00,2.32886,2.32888,2.32861,2.32861,70000000.0
2006-08-07 01:43:00,2.32848,2.32882,2.32848,2.32865,95300000.0
2006-08-07 01:44:00,2.32876,2.32878,2.32856,2.32877,36400000.0
2006-08-07 01:45:00,2.32873,2.32894,2.32867,2.32867,73700000.0
2006-08-07 01:46:00,2.3286,2.32878,2.3286,2.32871,55300000.0
2006-08-07 01:47:00,2.32884,2.32897,2.32869,2.32878,39200000.0
2006-08-07 01:48:00,2.32897,2.32908,2.32891,2.32896,62700000.0
2006-08-07 01:49:00,2.32902,2.32907,2.32895,2.32896,46900000.0
2006-08-07 01:50:00,2.3289,2.3291,2.3289,2.3291,52100000.0
2006-08-07 01:51:00,2.32909,2.32909,2.32879,2.32884,46400000.0
2006-08-07 01:52:00,2.32878,2.32909,2.32878,2.32894,61600000.0
2006-08-07 01:53:00,2.32909,2.32909,2.3289,2.3289,36800000.0
2006-08-07 01:54:00,2.3289,2.32908,2.3288,2.32898,67000000.0
2006-08-07 01:55:00,2.32883,2.32883,2.32859,2.32863,47000000.0
2006-08-07 01:56:00,2.32865,2.3288,2.3286,2.3287,45300000.0
2006-08-07 01:57:00,2.32873,2.3289,2.32865,2.32884,44800000.0
2006-08-07 01:58:00,2.32887,2.3291,2.32887,2.32902,58100000.0
2006-08-07 01:59:00,2.32905,2.32915,2.329,2.32908,71100000.0
2006-08-07 02:00:00,2.32902,2.32908,2.32902,2.32908,10400000.0
2006-08-07 02:01:00,2.32886,2.32907,2.32886,2.32907,30700000.0
2006-08-07 02:02:00,2.32922,2.32937,2.32922,2.32936,36600000.0
2006-08-07 02:03:00,2.32931,2.32931,2.32913,2.32916,14000000.0
2006-08-07 02:04:00,2.32921,2.32921,2.32905,2.32907,24800000.0
2006-08-07 02:05:00,2.32901,2.32919,2.32892,2.3291,60700000.0
2006-08-07 02:06:00,2.32889,2.32907,2.32862,2.32891,42000000.0
2006-08-07 02:07:00,2.32899,2.32918,2.32899,2.32918,38500000.0
2006-08-07 02:08:00,2.32906,2.32915,2.32885,2.32897,23900000.0
2006-08-07 02:09:00,2.3291,2.3291,2.32889,2.32889,29200000.0
2006-08-07 02:10:00,2.32898,2.32918,2.32886,2.32918,27500000.0
2006-08-07 02:11:00,2.32907,2.32911,2.32906,2.32911,7700000.0
2006-08-07 02:12:00,2.3291,2.32923,2.32899,2.32923,27900000.0
2006-08-07 02:13:00,2.32905,2.32926,2.329,2.32916,14400000.0
2006-08-07 02:14:00,2.32917,2.32918,2.32906,2.32907,33000000.0
2006-08-07 02:15:00,2.32905,2.32914,2.32892,2.32896,40200000.0
2006-08-07 02:16:00,2.32896,2.32912,2.32893,2.32908,48400000.0
2006-08-07 02:17:00,2.32898,2.32898,2.32892,2.32894,31700000.0
2006-08-07 02:18:00,2.32893,2.32908,2.3289,2.32899,55600000.0
2006-08-07 02:19:00,2.32894,2.32916,2.32894,2.32898,15000000.0
2006-08-07 02:20:00,2.32893,2.32893,2.32882,2.32893,31800000.0
2006-08-07 02:21:00,2.32891,2.32891,2.3288,2.3288,20400000.0
2006-08-07 02:22:00,2.32885,2.329,2.32876,2.329,42700000.0
2006-08-07 02:23:00,2.32904,2.32937,2.32904,2.32913,49500000.0
2006-08-07 02:24:00,2.32912,2.32912,2.32893,2.32893,9600000.0
2006-08-07 02:25:00,2.32873,2.32905,2.32873,2.32905,23000000.0
2006-08-07 02:26:00,2.3292,2.32934,2.32908,2.32934,57200000.0
2006-08-07 02:27:00,2.32935,2.32938,2.32922,2.32933,30400000.0
2006-08-07 02:28:00,2.3293,2.32935,2.32917,2.32923,30900000.0
2006-08-07 02:29:00,2.32919,2.32939,2.32916,2.32916,25400000.0
2006-08-07 02:30:00,2.3293,2.3294,2.32908,2.32908,21600000.0
2006-08-07 02:31:00,2.32895,2.32916,2.32892,2.32916,29000000.0
2006-08-07 02:32:00,2.32903,2.32903,2.32883,2.32893,23200000.0
2006-08-07 02:33:00,2.32901,2.32914,2.32901,2.32905,17500000.0
2006-08-07 02:34:00,2.32902,2.32905,2.32889,2.32889,27200000.0
2006-08-07 02:35:00,2.32882,2.32898,2.32866,2.32872,35000000.0
2006-08-07 02:36:00,2.32888,2.32888,2.32858,2.32864,41100000.0
2006-08-07 02:37:00,2.32885,2.32905,2.32864,2.32872,34300000.0
2006-08-07 02:38:00,2.32874,2.32886,2.32853,2.32853,39100000.0
2006-08-07 02:39:00,2.32863,2.32878,2.3286,2.32873,54599999.0
2006-08-07 02:40:00,2.32866,2.32902,2.32866,2.32902,21100000.0
2006-08-07 02:41:00,2.32893,2.32893,2.32852,2.32862,26300000.0
2006-08-07 02:42:00,2.32859,2.32889,2.32859,2.32877,18000000.0
2006-08-07 02:43:00,2.32884,2.32891,2.32879,2.32879,7200000.0
2006-08-07 02:44:00,2.32898,2.32898,2.32895,2.32895,4400000.0
2006-08-07 02:45:00,2.32896,2.32896,2.32894,2.32894,5500000.0
2006-08-07 02:46:00,2.32883,2.32889,2.32883,2.32889,48600000.0
2006-08-07 02:47:00,2.32915,2.32915,2.32915,2.32915,4700000.0
2006-08-07 02:48:00,2.32889,2.32891,2.3288,2.32889,29500000.0
2006-08-07 02:49:00,2.32894,2.32894,2.32886,2.32886,7000000.0
2006-08-07 02:50:00,2.32886,2.32898,2.32886,2.32893,43000000.0
2006-08-07 02:51:00,2.32895,2.32918,2.32892,2.32913,34100000.0
2006-08-07 02:52:00,2.32898,2.32898,2.32875,2.32891,30600000.0
2006-08-07 02:53:00,2.32913,2.32917,2.329,2.329,26900000.0
2006-08-07 02:54:00,2.32902,2.3292,2.32902,2.32906,44500000.0
2006-08-07 02:55:00,2.32919,2.32929,2.32919,2.32922,29300000.0
2006-08-07 02:56:00,2.32929,2.3294,2.32923,2.32928,36100000.0
2006-08-07 02:57:00,2.32922,2.32922,2.32885,2.32885,39800000.0
2006-08-07 02:58:00,2.32887,2.32901,2.32886,2.32886,45200000.0
2006-08-07 02:59:00,2.32905,2.32912,2.329,2.32912,22500000.0
2006-08-07 03:00:00,2.32908,2.32934,2.32908,2.32915,40300000.0
2006-08-07 03:01:00,2.32907,2.32918,2.329,2.32913,20700000.0
2006-08-07 03:02:00,2.32903,2.32905,2.32899,2.32905,19200000.0
2006-08-07 03:03:00,2.32899,2.32902,2.3289,2.3289,29600000.0
2006-08-07 03:04:00,2.32885,2.32907,2.3288,2.32907,23800000.0
2006-08-07 03:05:00,2.32889,2.3291,2.32889,2.32895,48900001.0
2006-08-07 03:06:00,2.32885,2.32894,2.32871,2.32874,39500000.0
2006-08-07 03:07:00,2.32877,2.32877,2.3286,2.32865,20100000.0
2006-08-07 03:08:00,2.32872,2.32872,2.32872,2.32872,2400000.0
2006-08-07 03:09:00,2.32857,2.32873,2.32857,2.32865,29800000.0
2006-08-07 03:10:00,2.32885,2.32885,2.3286,2.3286,29400000.0
2006-08-07 03:11:00,2.32858,2.32867,2.32853,2.3286,30400000.0
2006-08-07 03:12:00,2.32857,2.32872,2.32856,2.32856,13200000.0
2006-08-07 03:13:00,2.32866,2.32888,2.32857,2.32857,30100000.0
2006-08-07 03:14:00,2.32865,2.32867,2.3286,2.32863,28000000.0
2006-08-07 03:15:00,2.32858,2.32865,2.3285,2.3285,35000000.0
2006-08-07 03:16:00,2.32858,2.32858,2.3283,2.3283,25600000.0
2006-08-07 03:17:00,2.32847,2.32855,2.32833,2.32855,13300000.0
2006-08-07 03:18:00,2.32849,2.32849,2.3283,2.3283,34200000.0
2006-08-07 03:19:00,2.32832,2.3285,2.32824,2.32827,36800000.0
2006-08-07 03:20:00,2.32837,2.32844,2.32835,2.32838,12700000.0
2006-08-07 03:21:00,2.32829,2.32855,2.32829,2.32834,42500000.0
2006-08-07 03:22:00,2.32835,2.32837,2.32818,2.32818,13600000.0
2006-08-07 03:23:00,2.32815,2.32828,2.32815,2.32828,29200000.0
2006-08-07 03:24:00,2.32822,2.3285,2.32822,2.3285,40500000.0
2006-08-07 03:25:00,2.32843,2.32851,2.32822,2.32847,35900000.0
2006-08-07 03:26:00,2.32844,2.32849,2.32822,2.32822,42099999.0
2006-08-07 03:27:00,2.3282,2.32834,2.32815,2.32819,29900000.0
2006-08-07 03:28:00,2.32822,2.32822,2.32809,2.32811,21800000.0
2006-08-07 03:29:00,2.32812,2.32812,2.32789,2.32803,51900000.0
2006-08-07 03:30:00,2.32801,2.32816,2.32793,2.32793,30500000.0
2006-08-07 03:31:00,2.3281,2.32819,2.3281,2.32813,17500000.0
2006-08-07 03:32:00,2.32812,2.32815,2.328,2.32815,50300000.0
2006-08-07 03:33:00,2.32828,2.3283,2.32808,2.32813,30800000.0
2006-08-07 03:34:00,2.32814,2.32838,2.32814,2.32838,13400000.0
2006-08-07 03:35:00,2.32821,2.32836,2.32816,2.32829,50300000.0
2006-08-07 03:36:00,2.32835,2.32868,2.32835,2.32847,37700000.0
2006-08-07 03:37:00,2.32848,2.32859,2.32836,2.32848,25200000.0
2006-08-07 03:38:00,2.32836,2.32849,2.32836,2.32847,27300000.0
2006-08-07 03:39:00,2.32836,2.32848,2.32836,2.3284,34200000.0
2006-08-07 03:40:00,2.32837,2.32863,2.32837,2.32857,38800000.0
2006-08-07 03:41:00,2.32881,2.32881,2.32866,2.32872,12400000.0
2006-08-07 03:42:00,2.32869,2.32874,2.32869,2.32874,16500000.0
2006-08-07 03:43:00,2.32878,2.32889,2.32868,2.3287,29200000.0
2006-08-07 03:44:00,2.32861,2.32882,2.32854,2.32874,39200000.0
2006-08-07 03:45:00,2.32873,2.32888,2.32864,2.32888,37800000.0
2006-08-07 03:46:00,2.32871,2.32892,2.32866,2.32871,37700000.0
2006-08-07 03:47:00,2.32884,2.32885,2.32859,2.32875,38000000.0
2006-08-07 03:48:00,2.32871,2.32889,2.32863,2.32881,32700000.0
2006-08-07 03:49:00,2.32878,2.32893,2.32875,2.32893,35900000.0
2006-08-07 03:50:00,2.32884,2.32895,2.3288,2.3288,22000000.0
2006-08-07 03:51:00,2.32897,2.32897,2.32873,2.32873,28700000.0
2006-08-07 03:52:00,2.32859,2.32873,2.32845,2.32864,54100000.0
2006-08-07 03:53:00,2.3286,2.32873,2.3285,2.3285,19100000.0
2006-08-07 03:54:00,2.32858,2.32887,2.32858,2.32868,31400000.0
2006-08-07 03:55:00,2.32865,2.32894,2.32865,2.32871,19700000.0
2006-08-07 03:56:00,2.32865,2.32865,2.3286,2.32863,14800000.0
2006-08-07 03:57:00,2.32873,2.32873,2.32866,2.32872,21200000.0
2006-08-07 03:58:00,2.3287,2.32879,2.32867,2.32879,26400000.0
2006-08-07 03:59:00,2.32869,2.32874,2.32859,2.32874,26000000.0
2006-08-07 04:00:00,2.3286,2.3286,2.32836,2.32842,15400000.0
2006-08-07 04:01:00,2.32838,2.32857,2.32838,2.32845,12400000.0
2006-08-07 04:02:00,2.32842,2.32842,2.32823,2.32824,26600000.0
2006-08-07 04:03:00,2.3283,2.3283,2.3282,2.3282,8800000.0
2006-08-07 04:04:00,2.32823,2.3284,2.32823,2.3284,30900000.0
2006-08-07 04:05:00,2.32832,2.32844,2.32824,2.3284,28000000.0
2006-08-07 04:06:00,2.32837,2.32839,2.32824,2.32834,32800000.0
2006-08-07 04:07:00,2.32835,2.3285,2.32835,2.32842,29000000.0
2006-08-07 04:08:00,2.32835,2.32842,2.32825,2.32825,14100000.0
2006-08-07 04:09:00,2.32844,2.32844,2.32836,2.32836,18100000.0
2006-08-07 04:10:00,2.32833,2.32842,2.32816,2.32816,24300000.0
2006-08-07 04:11:00,2.3282,2.3282,2.3281,2.32818,15100000.0
2006-08-07 04:12:00,2.32807,2.32839,2.32803,2.32839,29500000.0
2006-08-07 04:13:00,2.32825,2.32835,2.32825,2.32835,7200000.0
2006-08-07 04:14:00,2.32832,2.32848,2.32832,2.32848,9600000.0
2006-08-07 04:15:00,2.32832,2.32833,2.3282,2.3282,31800000.0
2006-08-07 04:16:00,2.32828,2.32845,2.32818,2.32825,39800000.0
2006-08-07 04:17:00,2.32831,2.32834,2.3283,2.3283,27600000.0
2006-08-07 04:18:00,2.32848,2.3285,2.32825,2.32837,16600000.0
2006-08-07 04:19:00,2.32845,2.32845,2.32832,2.32832,18700000.0
2006-08-07 04:20:00,2.32841,2.32845,2.32823,2.32841,15400000.0
2006-08-07 04:21:00,2.3284,2.3285,2.32828,2.3285,27300000.0
2006-08-07 04:22:00,2.32845,2.32845,2.32845,2.32845,5600000.0
2006-08-07 04:23:00,2.32835,2.32837,2.32835,2.32837,7200000.0
2006-08-07 04:24:00,2.32838,2.3285,2.3283,2.3283,37100000.0
2006-08-07 04:25:00,2.32841,2.32841,2.32821,2.32822,20800000.0
2006-08-07 04:26:00,2.32837,2.32841,2.32837,2.32838,20700000.0
2006-08-07 04:27:00,2.32839,2.32839,2.32828,2.32828,19100000.0
2006-08-07 04:28:00,2.32837,2.3285,2.32832,2.32843,16700000.0
2006-08-07 04:29:00,2.32848,2.32848,2.32825,2.32828,20700000.0
2006-08-07 04:30:00,2.32839,2.32863,2.32839,2.32858,51000000.0
2006-08-07 04:31:00,2.3286,2.3287,2.3286,2.3287,5200000.0
2006-08-07 04:32:00,2.32858,2.32872,2.32858,2.32872,24700000.0
2006-08-07 04:33:00,2.32876,2.32896,2.32876,2.32895,19200000.0
2006-08-07 04:34:00,2.32892,2.329,2.32888,2.3289,39300000.0
2006-08-07 04:35:00,2.32889,2.32893,2.32875,2.3288,40400000.0
2006-08-07 04:36:00,2.3289,2.32892,2.32883,2.3289,14900000.0
2006-08-07 04:37:00,2.32878,2.3288,2.32878,2.3288,4400000.0
2006-08-07 04:38:00,2.32883,2.32901,2.32877,2.32901,24600000.0
2006-08-07 04:39:00,2.32885,2.32902,2.32877,2.32884,30100000.0
2006-08-07 04:40:00,2.32873,2.32904,2.32873,2.32885,25000000.0
2006-08-07 04:41:00,2.32899,2.32906,2.32872,2.32906,31800000.0
2006-08-07 04:42:00,2.32897,2.32908,2.32892,2.32902,50800001.0
2006-08-07 04:43:00,2.32915,2.32915,2.32905,2.32905,4800000.0
2006-08-07 04:44:00,2.329,2.32908,2.32892,2.32892,11200000.0
2006-08-07 04:45:00,2.32892,2.329,2.32887,2.329,19200000.0
2006-08-07 04:46:00,2.32897,2.32903,2.32895,2.32898,23000000.0
2006-08-07 04:47:00,2.32888,2.32895,2.32884,2.32887,47900001.0
2006-08-07 04:48:00,2.32903,2.32918,2.32897,2.32897,18500000.0
2006-08-07 04:49:00,2.3291,2.3291,2.32878,2.32883,17300000.0
2006-08-07 04:50:00,2.32887,2.32889,2.32869,2.32869,35800000.0
2006-08-07 04:51:00,2.32868,2.32882,2.32868,2.32882,24400000.0
2006-08-07 04:52:00,2.32889,2.32891,2.32883,2.32883,25500000.0
2006-08-07 04:53:00,2.32891,2.329,2.32887,2.329,17700000.0
2006-08-07 04:54:00,2.32926,2.3295,2.32902,2.32935,39000000.0
2006-08-07 04:55:00,2.32945,2.32949,2.32927,2.32936,24200000.0
2006-08-07 04:56:00,2.32936,2.32949,2.32928,2.32941,50100000.0
2006-08-07 04:57:00,2.32941,2.32979,2.32931,2.32967,37800000.0
2006-08-07 04:58:00,2.32982,2.33013,2.32976,2.32976,53800000.0
2006-08-07 04:59:00,2.32968,2.32971,2.32951,2.32951,26400000.0
2006-08-07 05:00:00,2.3294,2.32944,2.32928,2.32944,30000000.0
2006-08-07 05:01:00,2.32961,2.32961,2.32933,2.32937,31400000.0
2006-08-07 05:02:00,2.32945,2.32953,2.32925,2.32931,19600000.0
2006-08-07 05:03:00,2.32934,2.3295,2.32934,2.3295,11200000.0
2006-08-07 05:04:00,2.32944,2.32948,2.32933,2.32933,31900000.0
2006-08-07 05:05:00,2.32942,2.32942,2.32922,2.32922,18400000.0
2006-08-07 05:06:00,2.32927,2.3293,2.32927,2.3293,5600000.0
2006-08-07 05:07:00,2.32935,2.32935,2.32935,2.32935,19600000.0
2006-08-07 05:08:00,2.32945,2.32945,2.32924,2.32928,24800000.0
2006-08-07 05:09:00,2.32924,2.32927,2.32924,2.32924,13800000.0
2006-08-07 05:10:00,2.32917,2.32936,2.32917,2.32926,16800000.0
2006-08-07 05:11:00,2.3292,2.32928,2.32917,2.32928,53800000.0
2006-08-07 05:12:00,2.3291,2.32927,2.32906,2.32915,25400000.0
2006-08-07 05:13:00,2.3291,2.32929,2.32908,2.32924,31700000.0
2006-08-07 05:14:00,2.32922,2.32925,2.32919,2.32924,24800000.0
2006-08-07 05:15:00,2.32935,2.3294,2.32935,2.3294,8600000.0
2006-08-07 05:16:00,2.32918,2.32919,2.32904,2.32904,66700000.0
2006-08-07 05:17:00,2.32901,2.32926,2.32901,2.32912,27900000.0
2006-08-07 05:18:00,2.32907,2.32919,2.32889,2.32911,43300000.0
2006-08-07 05:19:00,2.3291,2.32925,2.32896,2.32925,45200000.0
2006-08-07 05:20:00,2.32904,2.32915,2.32891,2.32908,43800000.0
2006-08-07 05:21:00,2.32899,2.32908,2.32898,2.32903,19200000.0
2006-08-07 05:22:00,2.32896,2.32911,2.32894,2.32898,32400000.0
2006-08-07 05:23:00,2.32901,2.32934,2.32901,2.32918,24200000.0
2006-08-07 05:24:00,2.32913,2.32924,2.32913,2.32916,24600000.0
2006-08-07 05:25:00,2.32928,2.32942,2.32912,2.32912,15000000.0
2006-08-07 05:26:00,2.32917,2.32932,2.32917,2.32925,24200000.0
2006-08-07 05:27:00,2.32915,2.3293,2.32912,2.3293,9900000.0
2006-08-07 05:28:00,2.32927,2.32934,2.32916,2.32916,26800000.0
2006-08-07 05:29:00,2.32925,2.32925,2.32912,2.32912,7200000.0
2006-08-07 05:30:00,2.32911,2.3293,2.32911,2.3292,28900000.0
2006-08-07 05:31:00,2.32905,2.32919,2.32902,2.32902,30500000.0
2006-08-07 05:32:00,2.32902,2.32915,2.329,2.329,23600000.0
2006-08-07 05:33:00,2.3291,2.32913,2.32905,2.32913,16000000.0
2006-08-07 05:34:00,2.32904,2.32918,2.32904,2.32913,11300000.0
2006-08-07 05:35:00,2.32916,2.32916,2.32888,2.32889,21200000.0
2006-08-07 05:36:00,2.32882,2.32896,2.32876,2.32896,24600000.0
2006-08-07 05:37:00,2.3289,2.32899,2.32889,2.32889,16800000.0
2006-08-07 05:38:00,2.32889,2.32915,2.32887,2.32887,17200000.0
2006-08-07 05:39:00,2.32886,2.32906,2.32884,2.32893,28400000.0
2006-08-07 05:40:00,2.32877,2.32896,2.32877,2.32893,60900000.0
2006-08-07 05:41:00,2.329,2.32911,2.32886,2.32886,22900000.0
2006-08-07 05:42:00,2.32876,2.32891,2.32876,2.32891,49800000.0
2006-08-07 05:43:00,2.329,2.32905,2.329,2.32905,15200000.0
2006-08-07 05:44:00,2.32898,2.32905,2.32895,2.32895,11900000.0
2006-08-07 05:45:00,2.32902,2.32908,2.32889,2.32908,30900000.0
2006-08-07 05:46:00,2.32917,2.32921,2.32909,2.3291,32600000.0
2006-08-07 05:47:00,2.32915,2.32932,2.32913,2.32932,33100000.0
2006-08-07 05:48:00,2.32931,2.32937,2.32914,2.32914,27400000.0
2006-08-07 05:49:00,2.32908,2.32914,2.32891,2.32914,49800000.0
2006-08-07 05:50:00,2.32911,2.32924,2.32911,2.32924,4400000.0
2006-08-07 05:51:00,2.32936,2.3294,2.32925,2.32925,18400000.0
2006-08-07 05:52:00,2.32934,2.32946,2.32929,2.32929,23600000.0
2006-08-07 05:53:00,2.32927,2.32943,2.32927,2.3294,44500001.0
2006-08-07 05:54:00,2.32932,2.32938,2.3293,2.32933,47600000.0
2006-08-07 05:55:00,2.32934,2.32937,2.32921,2.32937,30500000.0
2006-08-07 05:56:00,2.32934,2.32934,2.32919,2.32922,31600000.0
2006-08-07 05:57:00,2.32917,2.32946,2.32917,2.32928,34100000.0
2006-08-07 05:58:00,2.32922,2.32945,2.32922,2.32922,39500000.0
2006-08-07 05:59:00,2.32928,2.32935,2.3292,2.32935,37900000.0
2006-08-07 06:00:00,2.32918,2.3292,2.329,2.32913,38400000.0
2006-08-07 06:01:00,2.32909,2.3292,2.32907,2.3292,32000000.0
2006-08-07 06:02:00,2.32907,2.32912,2.32903,2.32903,35800000.0
2006-08-07 06:03:00,2.32903,2.32915,2.32903,2.32909,28800000.0
2006-08-07 06:04:00,2.32909,2.32921,2.32904,2.32909,30000000.0
2006-08-07 06:05:00,2.32904,2.32917,2.32904,2.32913,12800000.0
2006-08-07 06:06:00,2.32912,2.32924,2.32894,2.32924,65000000.0
2006-08-07 06:07:00,2.32918,2.3293,2.32908,2.32908,33300000.0
2006-08-07 06:08:00,2.32911,2.3292,2.32897,2.32902,34800000.0
2006-08-07 06:09:00,2.32906,2.32924,2.32895,2.32917,21100000.0
2006-08-07 06:10:00,2.32912,2.32913,2.32889,2.32897,32000000.0
2006-08-07 06:11:00,2.32906,2.32923,2.32906,2.32917,13300000.0
2006-08-07 06:12:00,2.32921,2.32927,2.32912,2.32916,37000000.0
2006-08-07 06:13:00,2.32911,2.32933,2.32911,2.32928,50800000.0
2006-08-07 06:14:00,2.3292,2.32926,2.32905,2.32905,20200000.0
2006-08-07 06:15:00,2.32912,2.32935,2.3291,2.32919,31800000.0
2006-08-07 06:16:00,2.3294,2.3294,2.32903,2.32927,27700000.0
2006-08-07 06:17:00,2.32908,2.32917,2.32908,2.32917,31500000.0
2006-08-07 06:18:00,2.32937,2.32937,2.32918,2.32922,13700000.0
2006-08-07 06:19:00,2.32912,2.32924,2.32912,2.32917,19200000.0
2006-08-07 06:20:00,2.32904,2.32906,2.32904,2.32906,5600000.0
2006-08-07 06:21:00,2.3289,2.32907,2.32881,2.32907,19900000.0
2006-08-07 06:22:00,2.32905,2.3291,2.32896,2.3291,25000000.0
2006-08-07 06:23:00,2.32917,2.3293,2.32911,2.32918,33100000.0
2006-08-07 06:24:00,2.32929,2.32938,2.32911,2.32911,22400000.0
2006-08-07 06:25:00,2.32901,2.32916,2.32895,2.32895,50800000.0
2006-08-07 06:26:00,2.3291,2.32919,2.32905,2.32905,12400000.0
2006-08-07 06:27:00,2.32906,2.32906,2.32897,2.329,24700000.0
2006-08-07 06:28:00,2.32903,2.32905,2.32892,2.32905,22200000.0
2006-08-07 06:29:00,2.32894,2.32914,2.32885,2.32885,36800000.0
2006-08-07 06:30:00,2.32898,2.32898,2.32885,2.32885,14400000.0
2006-08-07 06:31:00,2.32883,2.32915,2.32883,2.32897,52900000.0
2006-08-07 06:32:00,2.32905,2.32915,2.32888,2.32905,36200000.0
2006-08-07 06:33:00,2.32895,2.32905,2.32892,2.32895,31600000.0
2006-08-07 06:34:00,2.32903,2.32906,2.32896,2.32897,24200000.0
2006-08-07 06:35:00,2.32906,2.32932,2.32906,2.32932,34300000.0
2006-08-07 06:36:00,2.32921,2.3294,2.32921,2.32924,34700000.0
2006-08-07 06:37:00,2.32927,2.32937,2.32927,2.32937,16000000.0
2006-08-07 06:38:00,2.32936,2.32953,2.32924,2.32924,50100000.0
2006-08-07 06:39:00,2.32922,2.32951,2.32915,2.3292,42900000.0
2006-08-07 06:40:00,2.32925,2.32925,2.32903,2.32905,21400000.0
2006-08-07 06:41:00,2.32906,2.32906,2.32897,2.32897,7600000.0
2006-08-07 06:42:00,2.32905,2.32905,2.32895,2.32895,28600000.0
2006-08-07 06:43:00,2.32906,2.32914,2.32899,2.32907,29300000.0
2006-08-07 06:44:00,2.32902,2.3291,2.32898,2.32908,16500000.0
2006-08-07 06:45:00,2.32902,2.32929,2.32902,2.32923,27900000.0
2006-08-07 06:46:00,2.3293,2.32943,2.3292,2.32935,28100000.0
2006-08-07 06:47:00,2.32923,2.32935,2.32923,2.32935,34500000.0
2006-08-07 06:48:00,2.32924,2.32924,2.32918,2.32918,3500000.0
2006-08-07 06:49:00,2.32918,2.32928,2.32907,2.32915,36100000.0
2006-08-07 06:50:00,2.32923,2.32925,2.32915,2.32915,22500000.0
2006-08-07 06:51:00,2.32924,2.32933,2.32916,2.32925,21400000.0
2006-08-07 06:52:00,2.3292,2.32924,2.32907,2.32923,29700000.0
2006-08-07 06:53:00,2.32915,2.32915,2.32908,2.32908,4400000.0
2006-08-07 06:54:00,2.32905,2.32921,2.32905,2.3291,43300000.0
2006-08-07 06:55:00,2.3291,2.3292,2.3291,2.32916,47900000.0
2006-08-07 06:56:00,2.32924,2.32924,2.32898,2.32898,37500000.0
2006-08-07 06:57:00,2.32902,2.3292,2.32899,2.32915,27600000.0
2006-08-07 06:58:00,2.32905,2.32925,2.329,2.32907,42200000.0
2006-08-07 06:59:00,2.32905,2.32923,2.32905,2.32923,11200000.0
2006-08-07 07:00:00,2.32911,2.32923,2.32877,2.32887,37800000.0
2006-08-07 07:01:00,2.32899,2.32921,2.32899,2.32908,30800000.0
2006-08-07 07:02:00,2.32908,2.32915,2.32908,2.32915,29900000.0
2006-08-07 07:03:00,2.329,2.32917,2.329,2.32917,11100000.0
2006-08-07 07:04:00,2.32911,2.32926,2.32911,2.32915,24000000.0
2006-08-07 07:05:00,2.32926,2.32928,2.32909,2.32909,16700000.0
2006-08-07 07:06:00,2.32905,2.32915,2.32905,2.32905,17000000.0
2006-08-07 07:07:00,2.32899,2.32916,2.32888,2.32896,38000000.0
2006-08-07 07:08:00,2.32887,2.32897,2.32883,2.32883,17200000.0
2006-08-07 07:09:00,2.329,2.32909,2.32887,2.32887,21700000.0
2006-08-07 07:10:00,2.32874,2.32895,2.32874,2.3288,27600000.0
2006-08-07 07:11:00,2.3288,2.329,2.3288,2.329,14400000.0
2006-08-07 07:12:00,2.32895,2.32908,2.32895,2.32908,17500000.0
2006-08-07 07:13:00,2.32905,2.32923,2.32902,2.32923,56600000.0
2006-08-07 07:14:00,2.32915,2.32915,2.329,2.329,32600000.0
2006-08-07 07:15:00,2.32919,2.32919,2.3289,2.32902,45600000.0
2006-08-07 07:16:00,2.32912,2.32914,2.32887,2.32896,35700000.0
2006-08-07 07:17:00,2.3289,2.32908,2.3288,2.3288,39300000.0
2006-08-07 07:18:00,2.32879,2.32899,2.32879,2.32899,32500000.0
2006-08-07 07:19:00,2.32897,2.32907,2.32891,2.32899,45900000.0
2006-08-07 07:20:00,2.32895,2.32905,2.32885,2.32905,64700000.0
2006-08-07 07:21:00,2.32907,2.32923,2.32901,2.32904,22800000.0
2006-08-07 07:22:00,2.32886,2.32897,2.32867,2.32867,26800000.0
2006-08-07 07:23:00,2.32879,2.32896,2.32879,2.32887,14400000.0
2006-08-07 07:24:00,2.32905,2.32905,2.32873,2.32887,46700000.0
2006-08-07 07:25:00,2.32885,2.329,2.32885,2.32888,18900000.0
2006-08-07 07:26:00,2.32883,2.32887,2.32865,2.32878,47900000.0
2006-08-07 07:27:00,2.32875,2.32899,2.32871,2.32899,13000000.0
2006-08-07 07:28:00,2.32898,2.32913,2.32891,2.32899,32400000.0
2006-08-07 07:29:00,2.32911,2.32917,2.32905,2.32909,35000000.0
2006-08-07 07:30:00,2.3291,2.3291,2.32883,2.32883,29300000.0
2006-08-07 07:31:00,2.32878,2.32893,2.32862,2.32862,39700000.0
2006-08-07 07:32:00,2.32889,2.32905,2.32887,2.32905,16100000.0
2006-08-07 07:33:00,2.329,2.32903,2.32891,2.32903,30500000.0
2006-08-07 07:34:00,2.32885,2.3291,2.32881,2.32881,32500000.0
2006-08-07 07:35:00,2.3289,2.3289,2.32868,2.32868,36900000.0
2006-08-07 07:36:00,2.32878,2.32889,2.32873,2.32873,25400000.0
2006-08-07 07:37:00,2.32875,2.32875,2.32858,2.32858,14300000.0
2006-08-07 07:38:00,2.32865,2.32877,2.32858,2.32877,27100000.0
2006-08-07 07:39:00,2.32877,2.32885,2.32861,2.32878,43500000.0
2006-08-07 07:40:00,2.3287,2.32877,2.3287,2.32877,11200000.0
2006-08-07 07:41:00,2.32906,2.32913,2.3289,2.3289,26000000.0
2006-08-07 07:42:00,2.32899,2.32921,2.32899,2.32912,25400000.0
2006-08-07 07:43:00,2.32898,2.32902,2.32894,2.32894,22000000.0
2006-08-07 07:44:00,2.32909,2.32925,2.32909,2.32911,17100000.0
2006-08-07 07:45:00,2.32915,2.32945,2.32915,2.32916,43900000.0
2006-08-07 07:46:00,2.32927,2.32951,2.32927,2.32931,31200000.0
2006-08-07 07:47:00,2.32926,2.32938,2.32912,2.32938,23200000.0
2006-08-07 07:48:00,2.32956,2.32965,2.32909,2.32909,25300000.0
2006-08-07 07:49:00,2.32922,2.32931,2.32918,2.32918,28500000.0
2006-08-07 07:50:00,2.32917,2.32917,2.32906,2.32911,37100000.0
2006-08-07 07:51:00,2.32916,2.32949,2.32909,2.32909,29600000.0
2006-08-07 07:52:00,2.32926,2.32941,2.32925,2.32941,25800000.0
2006-08-07 07:53:00,2.32938,2.32938,2.32917,2.32928,19600000.0
2006-08-07 07:54:00,2.32924,2.32941,2.32922,2.32929,16600000.0
2006-08-07 07:55:00,2.32945,2.32953,2.32916,2.32938,18700000.0
2006-08-07 07:56:00,2.32939,2.32963,2.32934,2.32946,18900000.0
2006-08-07 07:57:00,2.32962,2.32962,2.32933,2.32939,56700000.0
2006-08-07 07:58:00,2.3294,2.32946,2.32932,2.32946,21800000.0
2006-08-07 07:59:00,2.32938,2.32951,2.32932,2.32937,33300000.0
2006-08-07 08:00:00,2.32957,2.32964,2.32945,2.32945,16400000.0
2006-08-07 08:01:00,2.32944,2.32972,2.32944,2.32959,37000000.0
2006-08-07 08:02:00,2.32958,2.32992,2.32958,2.32987,16200000.0
2006-08-07 08:03:00,2.32975,2.32995,2.3297,2.32995,48900000.0
2006-08-07 08:04:00,2.32991,2.33066,2.32991,2.33066,29500000.0
2006-08-07 08:05:00,2.33055,2.33078,2.33045,2.33045,29800000.0
2006-08-07 08:06:00,2.33048,2.33069,2.33048,2.33069,44900000.0
2006-08-07 08:07:00,2.33068,2.33068,2.33045,2.33045,29900000.0
2006-08-07 08:08:00,2.33061,2.33069,2.33061,2.33069,5600000.0
2006-08-07 08:09:00,2.33077,2.33078,2.33077,2.33078,7600000.0
2006-08-07 08:10:00,2.33059,2.33091,2.3305,2.33071,40400000.0
2006-08-07 08:11:00,2.33076,2.33082,2.33054,2.33064,14000000.0
2006-08-07 08:12:00,2.33062,2.33075,2.33062,2.33068,24400000.0
2006-08-07 08:13:00,2.33064,2.33064,2.33028,2.33028,22000000.0
2006-08-07 08:14:00,2.33053,2.33053,2.33033,2.33033,20700000.0
2006-08-07 08:15:00,2.33057,2.3307,2.33043,2.33043,46700000.0
2006-08-07 08:16:00,2.33034,2.33035,2.33008,2.33021,29900000.0
2006-08-07 08:17:00,2.32998,2.33068,2.32998,2.33068,56700000.0
2006-08-07 08:18:00,2.33063,2.33063,2.3299,2.3299,24400000.0
2006-08-07 08:19:00,2.32996,2.3303,2.32994,2.3303,29600000.0
2006-08-07 08:20:00,2.33021,2.33041,2.33016,2.33018,31300000.0
2006-08-07 08:21:00,2.33009,2.33037,2.33009,2.33037,18800000.0
2006-08-07 08:22:00,2.33031,2.33035,2.3301,2.33023,35200000.0
2006-08-07 08:23:00,2.33047,2.33073,2.33035,2.33071,27700000.0
2006-08-07 08:24:00,2.33068,2.33069,2.33033,2.33038,30500000.0
2006-08-07 08:25:00,2.33047,2.33048,2.33033,2.33038,54400001.0
2006-08-07 08:26:00,2.3304,2.33056,2.33024,2.33053,31200000.0
2006-08-07 08:27:00,2.33055,2.33072,2.33037,2.33058,30000000.0
2006-08-07 08:28:00,2.33039,2.3304,2.33011,2.33014,28800000.0
2006-08-07 08:29:00,2.33001,2.33001,2.32964,2.32977,27100000.0
2006-08-07 08:30:00,2.32957,2.33003,2.32956,2.3298,36300000.0
2006-08-07 08:31:00,2.32991,2.32992,2.3297,2.32989,37700000.0
2006-08-07 08:32:00,2.32994,2.32994,2.32975,2.32975,21400000.0
2006-08-07 08:33:00,2.32979,2.32979,2.32927,2.3293,31600000.0
2006-08-07 08:34:00,2.32932,2.32932,2.32903,2.32903,37200000.0
2006-08-07 08:35:00,2.32893,2.3292,2.32893,2.32904,35400000.0
2006-08-07 08:36:00,2.32895,2.3294,2.32889,2.32931,27600000.0
2006-08-07 08:37:00,2.32931,2.32974,2.32931,2.32974,24600000.0
2006-08-07 08:38:00,2.32964,2.3297,2.32932,2.32932,22700000.0
2006-08-07 08:39:00,2.3294,2.32947,2.32916,2.32925,29000000.0
2006-08-07 08:40:00,2.32921,2.32937,2.32903,2.32919,28200000.0
2006-08-07 08:41:00,2.329,2.32916,2.32895,2.32916,27400000.0
2006-08-07 08:42:00,2.32901,2.32901,2.32891,2.32891,7200000.0
2006-08-07 08:43:00,2.32882,2.32892,2.32875,2.32878,48900000.0
2006-08-07 08:44:00,2.32876,2.32901,2.32867,2.32867,18800000.0
2006-08-07 08:45:00,2.3286,2.32866,2.32843,2.32852,69899999.0
2006-08-07 08:46:00,2.3285,2.32863,2.32839,2.32839,37300000.0
2006-08-07 08:47:00,2.32848,2.32863,2.32832,2.32862,51100000.0
2006-08-07 08:48:00,2.3286,2.3286,2.3284,2.32841,38500000.0
2006-08-07 08:49:00,2.32849,2.32849,2.32826,2.32826,39400000.0
2006-08-07 08:50:00,2.3282,2.32833,2.32813,2.32822,26400000.0
2006-08-07 08:51:00,2.32819,2.32841,2.32801,2.32808,20800000.0
2006-08-07 08:52:00,2.32818,2.3285,2.32814,2.3285,20600000.0
2006-08-07 08:53:00,2.32853,2.32876,2.32844,2.32844,29700000.0
2006-08-07 08:54:00,2.32847,2.32862,2.32841,2.32841,25100000.0
2006-08-07 08:55:00,2.32851,2.3287,2.32851,2.32869,13900000.0
2006-08-07 08:56:00,2.32863,2.32912,2.32863,2.3291,16800000.0
2006-08-07 08:57:00,2.32911,2.32955,2.32906,2.32955,67900000.0
2006-08-07 08:58:00,2.32959,2.32959,2.32927,2.32939,25200000.0
2006-08-07 08:59:00,2.32938,2.32943,2.32907,2.32923,49899999.0
2006-08-07 09:00:00,2.32945,2.33006,2.32945,2.32987,42200000.0
2006-08-07 09:01:00,2.33009,2.33009,2.3298,2.32983,47800000.0
2006-08-07 09:02:00,2.32981,2.32981,2.32946,2.32948,19400000.0
2006-08-07 09:03:00,2.32938,2.32952,2.3292,2.32928,52300000.0
2006-08-07 09:04:00,2.32931,2.32931,2.32907,2.32921,37500000.0
2006-08-07 09:05:00,2.32908,2.32931,2.32902,2.32931,12800000.0
2006-08-07 09:06:00,2.3295,2.32962,2.32918,2.32918,24400000.0
2006-08-07 09:07:00,2.32922,2.32945,2.32922,2.32942,27400000.0
2006-08-07 09:08:00,2.32965,2.32981,2.32927,2.32961,96499998.0
2006-08-07 09:09:00,2.32952,2.32952,2.32924,2.32941,25200000.0
2006-08-07 09:10:00,2.32933,2.3295,2.32926,2.32928,59300000.0
2006-08-07 09:11:00,2.32931,2.32937,2.32912,2.32924,32900000.0
2006-08-07 09:12:00,2.32916,2.32925,2.32896,2.32918,66000000.0
2006-08-07 09:13:00,2.32931,2.32957,2.32917,2.32926,31700000.0
2006-08-07 09:14:00,2.32922,2.32928,2.32897,2.32897,34700000.0
2006-08-07 09:15:00,2.32914,2.32938,2.32914,2.32938,24100000.0
2006-08-07 09:16:00,2.32925,2.3294,2.32915,2.32935,37700000.0
2006-08-07 09:17:00,2.32935,2.32937,2.329,2.329,11100000.0
2006-08-07 09:18:00,2.32892,2.3291,2.32892,2.32902,14500000.0
2006-08-07 09:19:00,2.32917,2.32956,2.32917,2.32923,46000000.0
2006-08-07 09:20:00,2.3294,2.32985,2.3294,2.32967,45000000.0
2006-08-07 09:21:00,2.32983,2.33018,2.32975,2.32991,18200000.0
2006-08-07 09:22:00,2.33024,2.33055,2.33016,2.33042,34900000.0
2006-08-07 09:23:00,2.33055,2.33072,2.33038,2.33072,32200000.0
2006-08-07 09:24:00,2.33064,2.33133,2.33064,2.33133,26600000.0
2006-08-07 09:25:00,2.33117,2.33143,2.33117,2.33143,26600000.0
2006-08-07 09:26:00,2.33165,2.33189,2.33155,2.33155,35100000.0
2006-08-07 09:27:00,2.33159,2.33173,2.33129,2.33141,46900000.0
2006-08-07 09:28:00,2.33157,2.33157,2.3313,2.3314,34000000.0
2006-08-07 09:29:00,2.33141,2.33168,2.33131,2.33135,20600000.0
2006-08-07 09:30:00,2.33117,2.33133,2.33097,2.33104,37900000.0
2006-08-07 09:31:00,2.33113,2.33117,2.33104,2.33105,48900000.0
2006-08-07 09:32:00,2.33108,2.33115,2.33088,2.33088,71300001.0
2006-08-07 09:33:00,2.33096,2.33111,2.33086,2.33087,47700000.0
2006-08-07 09:34:00,2.33087,2.33106,2.33087,2.33099,71700001.0
2006-08-07 09:35:00,2.33106,2.33149,2.33106,2.33138,39300000.0
2006-08-07 09:36:00,2.33147,2.33159,2.33137,2.33137,46900000.0
2006-08-07 09:37:00,2.33162,2.33172,2.33147,2.33165,44100000.0
2006-08-07 09:38:00,2.33156,2.33156,2.33122,2.33152,23000000.0
2006-08-07 09:39:00,2.33142,2.33152,2.33136,2.33149,48900000.0
2006-08-07 09:40:00,2.33147,2.33155,2.33125,2.33125,50100000.0
2006-08-07 09:41:00,2.33129,2.33158,2.3312,2.33158,48500000.0
2006-08-07 09:42:00,2.33129,2.33129,2.33098,2.33107,36500000.0
2006-08-07 09:43:00,2.33109,2.33109,2.33084,2.33084,27300000.0
2006-08-07 09:44:00,2.33077,2.33109,2.33074,2.33099,32400000.0
2006-08-07 09:45:00,2.33093,2.33108,2.3304,2.3304,51700000.0
2006-08-07 09:46:00,2.33045,2.33082,2.33045,2.33079,40200000.0
2006-08-07 09:47:00,2.33066,2.33075,2.33066,2.33068,20000000.0
2006-08-07 09:48:00,2.33074,2.33086,2.33073,2.33086,44200000.0
2006-08-07 09:49:00,2.33093,2.33093,2.33061,2.33068,41100000.0
2006-08-07 09:50:00,2.33052,2.33085,2.3305,2.33061,57400000.0
2006-08-07 09:51:00,2.33063,2.33083,2.33041,2.33083,30900000.0
2006-08-07 09:52:00,2.33097,2.33097,2.33063,2.33075,34200000.0
2006-08-07 09:53:00,2.33062,2.33079,2.33058,2.33079,34200000.0
2006-08-07 09:54:00,2.33069,2.33107,2.33069,2.33098,31900000.0
2006-08-07 09:55:00,2.331,2.33118,2.3308,2.3308,25400000.0
2006-08-07 09:56:00,2.33086,2.33112,2.33079,2.33098,36700000.0
2006-08-07 09:57:00,2.33093,2.33121,2.3309,2.33094,45000001.0
2006-08-07 09:58:00,2.33093,2.33093,2.33071,2.33084,36200000.0
2006-08-07 09:59:00,2.331,2.33102,2.33076,2.33076,28900000.0
2006-08-07 10:00:00,2.33062,2.33067,2.33034,2.33044,16300000.0
2006-08-07 10:01:00,2.33074,2.33091,2.33069,2.33087,27600000.0
2006-08-07 10:02:00,2.33109,2.33116,2.3308,2.33106,34900000.0
2006-08-07 10:03:00,2.33114,2.33124,2.33095,2.33113,31700000.0
2006-08-07 10:04:00,2.33142,2.33149,2.33114,2.33114,47000000.0
2006-08-07 10:05:00,2.33115,2.33129,2.33115,2.33117,13600000.0
2006-08-07 10:06:00,2.33129,2.33142,2.3311,2.3311,48000000.0
2006-08-07 10:07:00,2.33125,2.33151,2.33107,2.33145,29500000.0
2006-08-07 10:08:00,2.33148,2.33148,2.33131,2.33146,20100000.0
2006-08-07 10:09:00,2.33134,2.33191,2.33134,2.33188,31400000.0
2006-08-07 10:10:00,2.33186,2.33186,2.33171,2.33172,21300000.0
2006-08-07 10:11:00,2.33151,2.33158,2.33139,2.33151,29900000.0
2006-08-07 10:12:00,2.3315,2.3315,2.33087,2.33087,54100000.0
2006-08-07 10:13:00,2.33113,2.33117,2.33084,2.33117,34300000.0
2006-08-07 10:14:00,2.33117,2.33121,2.33102,2.3311,47800000.0
2006-08-07 10:15:00,2.33118,2.33118,2.33097,2.33102,34400000.0
2006-08-07 10:16:00,2.331,2.33131,2.331,2.33127,40300000.0
2006-08-07 10:17:00,2.33129,2.33138,2.33113,2.33135,52500000.0
2006-08-07 10:18:00,2.33118,2.33143,2.33115,2.33143,27400000.0
2006-08-07 10:19:00,2.33126,2.33155,2.33126,2.3315,32600000.0
2006-08-07 10:20:00,2.33162,2.33173,2.3315,2.33155,26600000.0
2006-08-07 10:21:00,2.3313,2.33135,2.3312,2.3312,22000000.0
2006-08-07 10:22:00,2.33109,2.3312,2.33091,2.33115,33300000.0
2006-08-07 10:23:00,2.33105,2.33105,2.33078,2.33078,26200000.0
2006-08-07 10:24:00,2.33082,2.33108,2.33079,2.33108,28300000.0
2006-08-07 10:25:00,2.33098,2.33138,2.33098,2.33121,49400000.0
2006-08-07 10:26:00,2.33124,2.3314,2.3311,2.33121,43400000.0
2006-08-07 10:27:00,2.3311,2.33121,2.33109,2.33118,52900000.0
2006-08-07 10:28:00,2.33103,2.33103,2.33073,2.33087,35600000.0
2006-08-07 10:29:00,2.33087,2.3309,2.33074,2.3309,24800000.0
2006-08-07 10:30:00,2.33064,2.33064,2.3298,2.32986,45300000.0
2006-08-07 10:31:00,2.32991,2.33037,2.32991,2.33037,11900000.0
2006-08-07 10:32:00,2.33036,2.33062,2.33026,2.33062,57000000.0
2006-08-07 10:33:00,2.33088,2.33142,2.33088,2.33101,71800000.0
2006-08-07 10:34:00,2.33089,2.33089,2.33063,2.33072,27600000.0
2006-08-07 10:35:00,2.33075,2.33092,2.33062,2.33092,25900000.0
2006-08-07 10:36:00,2.33102,2.33107,2.3305,2.3305,45200000.0
2006-08-07 10:37:00,2.33058,2.33088,2.33058,2.33063,34200000.0
2006-08-07 10:38:00,2.33071,2.33071,2.33043,2.33064,16700000.0
2006-08-07 10:39:00,2.33048,2.3305,2.33031,2.3305,24600000.0
2006-08-07 10:40:00,2.33045,2.33045,2.33015,2.33017,37100000.0
2006-08-07 10:41:00,2.33021,2.33038,2.33013,2.33033,53500000.0
2006-08-07 10:42:00,2.33026,2.33048,2.33026,2.33043,13500000.0
2006-08-07 10:43:00,2.33028,2.3306,2.33024,2.3306,31900000.0
2006-08-07 10:44:00,2.33044,2.33052,2.33033,2.33033,48900000.0
2006-08-07 10:45:00,2.33028,2.33028,2.32998,2.32998,24400000.0
2006-08-07 10:46:00,2.33,2.33019,2.32988,2.32994,28500000.0
2006-08-07 10:47:00,2.32983,2.32987,2.3297,2.32987,22700000.0
2006-08-07 10:48:00,2.32985,2.32997,2.32983,2.3299,23600000.0
2006-08-07 10:49:00,2.32991,2.32992,2.32964,2.32981,18900000.0
2006-08-07 10:50:00,2.32965,2.32984,2.32951,2.3297,54300000.0
2006-08-07 10:51:00,2.3299,2.33005,2.32986,2.32986,36200000.0
2006-08-07 10:52:00,2.32989,2.3303,2.32989,2.33012,51900000.0
2006-08-07 10:53:00,2.33014,2.33051,2.33012,2.33043,48400000.0
2006-08-07 10:54:00,2.33035,2.33035,2.33023,2.33023,21800000.0
2006-08-07 10:55:00,2.33022,2.33056,2.33022,2.33048,48700000.0
2006-08-07 10:56:00,2.33044,2.33061,2.33042,2.33061,26300000.0
2006-08-07 10:57:00,2.33062,2.33086,2.33051,2.33061,45400000.0
2006-08-07 10:58:00,2.33052,2.33054,2.33048,2.33048,15400000.0
2006-08-07 10:59:00,2.33057,2.33075,2.33052,2.33072,70900000.0
2006-08-07 11:00:00,2.33069,2.33078,2.33059,2.33078,34400000.0
2006-08-07 11:01:00,2.33059,2.33059,2.33023,2.33038,36600000.0
2006-08-07 11:02:00,2.33035,2.3307,2.33035,2.3307,30100000.0
2006-08-07 11:03:00,2.3306,2.33069,2.33043,2.3305,31300000.0
2006-08-07 11:04:00,2.33034,2.33039,2.33013,2.33013,40900000.0
2006-08-07 11:05:00,2.33007,2.33029,2.32975,2.32975,69700000.0
2006-08-07 11:06:00,2.32992,2.32992,2.32973,2.32988,33200000.0
2006-08-07 11:07:00,2.32967,2.32983,2.32963,2.3298,48600000.0
2006-08-07 11:08:00,2.32995,2.33033,2.32995,2.33013,28000000.0
2006-08-07 11:09:00,2.33011,2.33027,2.33011,2.33016,27700000.0
2006-08-07 11:10:00,2.33014,2.33054,2.33014,2.33019,33100000.0
2006-08-07 11:11:00,2.33021,2.33039,2.33017,2.33017,30400000.0
2006-08-07 11:12:00,2.33005,2.33023,2.32999,2.33018,40700000.0
2006-08-07 11:13:00,2.33002,2.33002,2.32969,2.32969,44800000.0
2006-08-07 11:14:00,2.32983,2.3301,2.32983,2.3301,49800000.0
2006-08-07 11:15:00,2.33007,2.33042,2.32995,2.33042,43900000.0
2006-08-07 11:16:00,2.33023,2.33039,2.33018,2.33022,24700000.0
2006-08-07 11:17:00,2.33033,2.33037,2.33033,2.33036,24000000.0
2006-08-07 11:18:00,2.33047,2.33056,2.33034,2.33055,33400000.0
2006-08-07 11:19:00,2.33034,2.33049,2.33008,2.33035,41900000.0
2006-08-07 11:20:00,2.33042,2.33049,2.33023,2.33049,48100000.0
2006-08-07 11:21:00,2.33031,2.33058,2.3303,2.3305,27800000.0
2006-08-07 11:22:00,2.33034,2.33047,2.33028,2.3304,30100000.0
2006-08-07 11:23:00,2.33041,2.33062,2.33027,2.33046,47000000.0
2006-08-07 11:24:00,2.33053,2.33062,2.33039,2.33043,42400000.0
2006-08-07 11:25:00,2.33049,2.33101,2.33049,2.33083,36100000.0
2006-08-07 11:26:00,2.3308,2.3308,2.33063,2.33063,30100000.0
2006-08-07 11:27:00,2.33055,2.3307,2.33055,2.33058,35300000.0
2006-08-07 11:28:00,2.33056,2.33064,2.33045,2.33064,35300000.0
2006-08-07 11:29:00,2.33064,2.33095,2.33053,2.33077,79100000.0
2006-08-07 11:30:00,2.33075,2.33108,2.33071,2.33108,36500000.0
2006-08-07 11:31:00,2.33097,2.33117,2.33097,2.33117,45900000.0
2006-08-07 11:32:00,2.33109,2.33138,2.33109,2.3313,33000000.0
2006-08-07 11:33:00,2.33123,2.33145,2.33123,2.33125,42300000.0
2006-08-07 11:34:00,2.33122,2.33146,2.33122,2.33127,51100000.0
2006-08-07 11:35:00,2.33128,2.33141,2.3312,2.3312,31100000.0
2006-08-07 11:36:00,2.33138,2.3317,2.33118,2.3317,50800000.0
2006-08-07 11:37:00,2.33169,2.33169,2.33149,2.33149,20200000.0
2006-08-07 11:38:00,2.33132,2.33166,2.33132,2.33159,43600000.0
2006-08-07 11:39:00,2.33164,2.33251,2.33164,2.33251,59900000.0
2006-08-07 11:40:00,2.33257,2.33268,2.33228,2.3325,25800000.0
2006-08-07 11:41:00,2.33214,2.33239,2.33182,2.33182,33100000.0
2006-08-07 11:42:00,2.33154,2.3318,2.33092,2.33092,51200000.0
2006-08-07 11:43:00,2.33099,2.33136,2.33099,2.33133,29800000.0
2006-08-07 11:44:00,2.33129,2.33151,2.33128,2.33137,23800000.0
2006-08-07 11:45:00,2.33155,2.33155,2.33116,2.33116,30300000.0
2006-08-07 11:46:00,2.33122,2.33152,2.33107,2.33121,24200000.0
2006-08-07 11:47:00,2.33124,2.33124,2.3311,2.3312,33500000.0
2006-08-07 11:48:00,2.33112,2.33129,2.33102,2.33124,33300000.0
2006-08-07 11:49:00,2.33134,2.33135,2.33114,2.3312,43000000.0
2006-08-07 11:50:00,2.33114,2.33125,2.33098,2.33098,35000000.0
2006-08-07 11:51:00,2.33109,2.33112,2.33089,2.33112,39600000.0
2006-08-07 11:52:00,2.33127,2.33127,2.33084,2.33102,34100000.0
2006-08-07 11:53:00,2.33094,2.33097,2.33073,2.33088,27400000.0
2006-08-07 11:54:00,2.3308,2.33102,2.33065,2.33102,46900000.0
2006-08-07 11:55:00,2.33107,2.33131,2.33106,2.33107,26900000.0
2006-08-07 11:56:00,2.33112,2.33137,2.3311,2.33125,40700000.0
2006-08-07 11:57:00,2.33141,2.33151,2.33123,2.33145,31200000.0
2006-08-07 11:58:00,2.33154,2.33177,2.33153,2.33173,35600000.0
2006-08-07 11:59:00,2.33178,2.33178,2.33143,2.33156,26800000.0
2006-08-07 12:00:00,2.33158,2.3316,2.33125,2.33125,42700000.0
2006-08-07 12:01:00,2.33124,2.33135,2.33118,2.33127,45100000.0
2006-08-07 12:02:00,2.33119,2.33138,2.33118,2.3312,24900000.0
2006-08-07 12:03:00,2.33127,2.33145,2.33117,2.33119,43600000.0
2006-08-07 12:04:00,2.33103,2.33103,2.33077,2.33077,43500000.0
2006-08-07 12:05:00,2.33095,2.33112,2.33083,2.33083,42700000.0
2006-08-07 12:06:00,2.33096,2.33096,2.3308,2.33095,26600000.0
2006-08-07 12:07:00,2.3309,2.33115,2.33086,2.33094,54800000.0
2006-08-07 12:08:00,2.33099,2.33125,2.33098,2.33118,25600000.0
2006-08-07 12:09:00,2.3311,2.3311,2.33079,2.33093,42900000.0
2006-08-07 12:10:00,2.33112,2.33129,2.33112,2.33115,35700000.0
2006-08-07 12:11:00,2.33135,2.3317,2.33135,2.33164,29200000.0
2006-08-07 12:12:00,2.33167,2.33168,2.33107,2.33117,37900000.0
2006-08-07 12:13:00,2.33098,2.33098,2.33061,2.3308,33800000.0
2006-08-07 12:14:00,2.33083,2.33098,2.33071,2.33072,38500000.0
2006-08-07 12:15:00,2.33069,2.33084,2.33054,2.33068,56400000.0
2006-08-07 12:16:00,2.33063,2.33081,2.3306,2.33073,40400000.0
2006-08-07 12:17:00,2.33075,2.33095,2.3307,2.33093,38200000.0
2006-08-07 12:18:00,2.33091,2.33098,2.33078,2.33088,65000000.0
2006-08-07 12:19:00,2.33073,2.33108,2.33071,2.33094,21400000.0
2006-08-07 12:20:00,2.33095,2.33108,2.33088,2.33103,36000000.0
2006-08-07 12:21:00,2.33096,2.33111,2.33089,2.33089,27100000.0
2006-08-07 12:22:00,2.33094,2.33102,2.33075,2.33081,18300000.0
2006-08-07 12:23:00,2.3309,2.33097,2.33062,2.33097,75500000.0
2006-08-07 12:24:00,2.33096,2.33096,2.33073,2.33075,36200000.0
2006-08-07 12:25:00,2.33114,2.33128,2.33103,2.33112,45900000.0
2006-08-07 12:26:00,2.33107,2.33148,2.33107,2.33147,55200000.0
2006-08-07 12:27:00,2.33182,2.33226,2.33175,2.33218,47000000.0
2006-08-07 12:28:00,2.33208,2.33241,2.33194,2.33241,27600000.0
2006-08-07 12:29:00,2.33266,2.33373,2.33266,2.33314,52600000.0
2006-08-07 12:30:00,2.33332,2.33332,2.33291,2.33298,57500000.0
2006-08-07 12:31:00,2.33297,2.33328,2.33296,2.33328,25900000.0
2006-08-07 12:32:00,2.33328,2.33348,2.33318,2.33348,36900000.0
2006-08-07 12:33:00,2.33336,2.3335,2.33323,2.33323,43700000.0
2006-08-07 12:34:00,2.3332,2.33343,2.3332,2.33331,30300000.0
2006-08-07 12:35:00,2.33302,2.33302,2.33292,2.33292,11300000.0
2006-08-07 12:36:00,2.33285,2.33287,2.33257,2.33257,37900001.0
2006-08-07 12:37:00,2.33262,2.33272,2.33247,2.33247,27200000.0
2006-08-07 12:38:00,2.33242,2.33249,2.33168,2.332,57000000.0
2006-08-07 12:39:00,2.33201,2.33201,2.33165,2.33168,25700000.0
2006-08-07 12:40:00,2.33156,2.33173,2.3314,2.33145,55800000.0
2006-08-07 12:41:00,2.33142,2.33154,2.33125,2.33154,56500000.0
2006-08-07 12:42:00,2.3315,2.33178,2.3315,2.33163,55300000.0
2006-08-07 12:43:00,2.33157,2.33173,2.33126,2.33126,21500000.0
2006-08-07 12:44:00,2.33126,2.33142,2.33109,2.33109,21400000.0
2006-08-07 12:45:00,2.33133,2.33157,2.33115,2.33144,37200000.0
2006-08-07 12:46:00,2.33145,2.33187,2.33144,2.33156,28600000.0
2006-08-07 12:47:00,2.33156,2.3319,2.33155,2.33167,40700000.0
2006-08-07 12:48:00,2.33178,2.33197,2.3316,2.33196,40000000.0
2006-08-07 12:49:00,2.33195,2.33196,2.33168,2.33196,39200000.0
2006-08-07 12:50:00,2.33202,2.33222,2.33197,2.33201,38500000.0
2006-08-07 12:51:00,2.33184,2.33257,2.33184,2.33231,37500000.0
2006-08-07 12:52:00,2.33224,2.33224,2.33189,2.33213,23600000.0
2006-08-07 12:53:00,2.33222,2.33223,2.33201,2.33223,12900000.0
2006-08-07 12:54:00,2.33219,2.33219,2.33198,2.332,35200000.0
2006-08-07 12:55:00,2.33203,2.33214,2.33203,2.33214,29000000.0
2006-08-07 12:56:00,2.33208,2.33233,2.33199,2.33233,21200000.0
2006-08-07 12:57:00,2.33243,2.33243,2.33197,2.33197,18900000.0
2006-08-07 12:58:00,2.33204,2.33206,2.33177,2.33177,27000000.0
2006-08-07 12:59:00,2.33171,2.33176,2.33139,2.33176,32700000.0
2006-08-07 13:00:00,2.33208,2.33208,2.33156,2.33165,50100000.0
2006-08-07 13:01:00,2.33185,2.33197,2.33176,2.3319,31100000.0
2006-08-07 13:02:00,2.33198,2.3321,2.33177,2.33177,46400000.0
2006-08-07 13:03:00,2.33162,2.33191,2.33162,2.33163,42800000.0
2006-08-07 13:04:00,2.33178,2.33199,2.33178,2.3318,15900000.0
2006-08-07 13:05:00,2.33179,2.33179,2.33151,2.33168,48900000.0
2006-08-07 13:06:00,2.33153,2.33153,2.33127,2.33127,15400000.0
2006-08-07 13:07:00,2.3313,2.33155,2.3312,2.3312,65800000.0
2006-08-07 13:08:00,2.33124,2.33143,2.33104,2.33104,30100000.0
2006-08-07 13:09:00,2.33109,2.33125,2.33106,2.33125,25300000.0
2006-08-07 13:10:00,2.33113,2.33115,2.33093,2.33095,28200000.0
2006-08-07 13:11:00,2.33103,2.33103,2.33078,2.33089,30400000.0
2006-08-07 13:12:00,2.33093,2.33103,2.33064,2.33064,21500000.0
2006-08-07 13:13:00,2.33073,2.3314,2.33073,2.3314,43900000.0
2006-08-07 13:14:00,2.33149,2.33155,2.33142,2.33155,53700000.0
2006-08-07 13:15:00,2.3315,2.33191,2.33148,2.33191,38700000.0
2006-08-07 13:16:00,2.33188,2.33217,2.33178,2.33188,22900000.0
2006-08-07 13:17:00,2.33208,2.33226,2.33202,2.33202,28300000.0
2006-08-07 13:18:00,2.33237,2.33277,2.33226,2.33274,27700000.0
2006-08-07 13:19:00,2.33298,2.33306,2.33285,2.33298,24600000.0
2006-08-07 13:20:00,2.33299,2.33302,2.3326,2.33261,17900000.0
2006-08-07 13:21:00,2.33269,2.33273,2.33227,2.33255,35400000.0
2006-08-07 13:22:00,2.3326,2.33279,2.3326,2.33279,34700000.0
2006-08-07 13:23:00,2.33284,2.33302,2.33284,2.33298,28700000.0
2006-08-07 13:24:00,2.33282,2.33297,2.33259,2.33259,20800000.0
2006-08-07 13:25:00,2.33246,2.33263,2.33238,2.33246,37300000.0
2006-08-07 13:26:00,2.33234,2.33243,2.33211,2.33231,36400000.0
2006-08-07 13:27:00,2.33211,2.33242,2.33211,2.33242,26400000.0
2006-08-07 13:28:00,2.33244,2.33259,2.33237,2.33259,33100000.0
2006-08-07 13:29:00,2.3326,2.33274,2.33244,2.33244,37300000.0
2006-08-07 13:30:00,2.33231,2.33255,2.33224,2.33255,24100000.0
2006-08-07 13:31:00,2.33249,2.33249,2.33223,2.33242,43800000.0
2006-08-07 13:32:00,2.33236,2.33244,2.33225,2.33226,26200000.0
2006-08-07 13:33:00,2.3323,2.33254,2.3322,2.33242,29800000.0
2006-08-07 13:34:00,2.3324,2.33249,2.33224,2.33227,48000000.0
2006-08-07 13:35:00,2.3323,2.33236,2.33211,2.3323,33900000.0
2006-08-07 13:36:00,2.33225,2.33246,2.33214,2.33246,35400000.0
2006-08-07 13:37:00,2.33217,2.33217,2.33182,2.33192,35100000.0
2006-08-07 13:38:00,2.33213,2.33213,2.33179,2.33205,28400000.0
2006-08-07 13:39:00,2.33198,2.33219,2.33198,2.332,45600000.0
2006-08-07 13:40:00,2.332,2.33205,2.3318,2.33195,39400000.0
2006-08-07 13:41:00,2.33193,2.33193,2.33158,2.33158,42700000.0
2006-08-07 13:42:00,2.33157,2.33164,2.33124,2.33133,34200000.0
2006-08-07 13:43:00,2.33118,2.33161,2.33118,2.3316,41100000.0
2006-08-07 13:44:00,2.33176,2.33176,2.33158,2.33167,49300000.0
2006-08-07 13:45:00,2.33178,2.3319,2.33171,2.33171,29000000.0
2006-08-07 13:46:00,2.3318,2.33212,2.33172,2.33212,44200000.0
2006-08-07 13:47:00,2.33207,2.33207,2.33169,2.3319,49300000.0
2006-08-07 13:48:00,2.33199,2.3322,2.33194,2.33214,23100000.0
2006-08-07 13:49:00,2.33231,2.33267,2.33217,2.33267,26800000.0
2006-08-07 13:50:00,2.33276,2.33296,2.33276,2.33292,45500000.0
2006-08-07 13:51:00,2.33275,2.33275,2.3325,2.33254,22600000.0
2006-08-07 13:52:00,2.3328,2.3328,2.33249,2.33267,38500000.0
2006-08-07 13:53:00,2.33258,2.33258,2.33227,2.33254,59100000.0
2006-08-07 13:54:00,2.33272,2.33315,2.33272,2.33315,32400000.0
2006-08-07 13:55:00,2.33324,2.33334,2.33314,2.3332,36300000.0
2006-08-07 13:56:00,2.33311,2.33326,2.33294,2.33294,32000000.0
2006-08-07 13:57:00,2.33284,2.33308,2.33272,2.33298,40300000.0
2006-08-07 13:58:00,2.33297,2.33316,2.33285,2.33316,33600000.0
2006-08-07 13:59:00,2.33313,2.33319,2.33287,2.33297,25300000.0
2006-08-07 14:00:00,2.33288,2.33296,2.33261,2.33296,51200000.0
2006-08-07 14:01:00,2.33294,2.33301,2.33279,2.33301,19200000.0
2006-08-07 14:02:00,2.3328,2.33313,2.33279,2.33289,26200000.0
2006-08-07 14:03:00,2.33288,2.33303,2.33279,2.33287,32100000.0
2006-08-07 14:04:00,2.33286,2.3329,2.33275,2.3329,17600000.0
2006-08-07 14:05:00,2.33279,2.33295,2.33278,2.33295,25000000.0
2006-08-07 14:06:00,2.33289,2.33306,2.33281,2.33281,40800000.0
2006-08-07 14:07:00,2.33279,2.33303,2.33266,2.33273,41800000.0
2006-08-07 14:08:00,2.33287,2.33297,2.33272,2.33277,37600000.0
2006-08-07 14:09:00,2.33284,2.33291,2.33262,2.33274,21000000.0
2006-08-07 14:10:00,2.3327,2.33302,2.3325,2.33293,67600000.0
2006-08-07 14:11:00,2.33292,2.33314,2.33274,2.33274,62200000.0
2006-08-07 14:12:00,2.3331,2.3332,2.33279,2.33315,63899999.0
2006-08-07 14:13:00,2.33328,2.33339,2.33306,2.33338,50300000.0
2006-08-07 14:14:00,2.33324,2.3333,2.3325,2.3325,24200000.0
2006-08-07 14:15:00,2.33214,2.33285,2.33214,2.33277,35400000.0
2006-08-07 14:16:00,2.33273,2.33273,2.33233,2.33245,31900000.0
2006-08-07 14:17:00,2.33225,2.33258,2.3322,2.33231,23800000.0
2006-08-07 14:18:00,2.33236,2.33236,2.332,2.33216,18800000.0
2006-08-07 14:19:00,2.33218,2.33274,2.33218,2.33256,51500000.0
2006-08-07 14:20:00,2.33258,2.33258,2.33219,2.33239,51700000.0
2006-08-07 14:21:00,2.33221,2.33237,2.33214,2.33237,32500000.0
2006-08-07 14:22:00,2.33234,2.33263,2.33234,2.33263,15300000.0
2006-08-07 14:23:00,2.33265,2.33266,2.33234,2.3324,25700000.0
2006-08-07 14:24:00,2.33239,2.33241,2.33207,2.33207,24000000.0
2006-08-07 14:25:00,2.33196,2.33227,2.33195,2.332,31000000.0
2006-08-07 14:26:00,2.33193,2.33211,2.33181,2.33211,37400000.0
2006-08-07 14:27:00,2.33212,2.33216,2.33188,2.3321,31600000.0
2006-08-07 14:28:00,2.33165,2.33197,2.33161,2.3318,27400000.0
2006-08-07 14:29:00,2.33179,2.33188,2.33171,2.33185,22500000.0
2006-08-07 14:30:00,2.33199,2.33212,2.33186,2.33202,83599998.0
2006-08-07 14:31:00,2.33205,2.3322,2.33187,2.3322,29500000.0
2006-08-07 14:32:00,2.33208,2.33218,2.33193,2.33218,21400000.0
2006-08-07 14:33:00,2.33208,2.33208,2.33159,2.33167,29000000.0
2006-08-07 14:34:00,2.33175,2.33194,2.33164,2.33194,29100000.0
2006-08-07 14:35:00,2.3319,2.3322,2.3319,2.33198,18200000.0
2006-08-07 14:36:00,2.33189,2.33212,2.33189,2.33208,26100000.0
2006-08-07 14:37:00,2.33197,2.33213,2.33187,2.33195,28300000.0
2006-08-07 14:38:00,2.33195,2.3321,2.33179,2.33179,33200000.0
2006-08-07 14:39:00,2.33184,2.33221,2.33184,2.332,34500000.0
2006-08-07 14:40:00,2.33207,2.33223,2.33183,2.33223,42000000.0
2006-08-07 14:41:00,2.33209,2.33232,2.33209,2.33214,29000000.0
2006-08-07 14:42:00,2.33205,2.33216,2.33188,2.33209,28600000.0
2006-08-07 14:43:00,2.33203,2.3321,2.33172,2.3321,40800000.0
2006-08-07 14:44:00,2.33225,2.3323,2.33217,2.3323,5600000.0
2006-08-07 14:45:00,2.33229,2.33229,2.33182,2.33182,58900000.0
2006-08-07 14:46:00,2.33171,2.33178,2.3315,2.33174,33500000.0
2006-08-07 14:47:00,2.33204,2.3325,2.33204,2.33221,31800000.0
2006-08-07 14:48:00,2.33237,2.33237,2.33206,2.33212,40700000.0
2006-08-07 14:49:00,2.33219,2.3322,2.33174,2.3318,20000000.0
2006-08-07 14:50:00,2.33167,2.33187,2.33164,2.33187,24500000.0
2006-08-07 14:51:00,2.33189,2.33194,2.33144,2.33144,45000000.0
2006-08-07 14:52:00,2.33153,2.33182,2.33149,2.33162,41600000.0
2006-08-07 14:53:00,2.3317,2.33205,2.33169,2.33205,36400000.0
2006-08-07 14:54:00,2.33195,2.33213,2.33192,2.33199,33500000.0
2006-08-07 14:55:00,2.33194,2.33229,2.33194,2.33212,58700001.0
2006-08-07 14:56:00,2.33229,2.33251,2.33229,2.33239,19400000.0
2006-08-07 14:57:00,2.33219,2.33238,2.33188,2.33238,26800000.0
2006-08-07 14:58:00,2.33259,2.33262,2.3323,2.33252,47900000.0
2006-08-07 14:59:00,2.33246,2.33266,2.33236,2.3325,33200000.0
2006-08-07 15:00:00,2.3324,2.333,2.3324,2.333,62700000.0
2006-08-07 15:01:00,2.33297,2.33331,2.33265,2.33265,23300000.0
2006-08-07 15:02:00,2.33267,2.33272,2.33247,2.33264,21800000.0
2006-08-07 15:03:00,2.33251,2.33268,2.33237,2.3326,44400000.0
2006-08-07 15:04:00,2.33261,2.33274,2.33234,2.33242,44300000.0
2006-08-07 15:05:00,2.33259,2.33285,2.33259,2.33274,35400000.0
2006-08-07 15:06:00,2.33262,2.33311,2.33262,2.33307,54900000.0
2006-08-07 15:07:00,2.33302,2.33322,2.333,2.33313,27700000.0
2006-08-07 15:08:00,2.33318,2.33334,2.33307,2.33325,43100000.0
2006-08-07 15:09:00,2.3333,2.33351,2.33324,2.33343,26500000.0
2006-08-07 15:10:00,2.33338,2.33338,2.33279,2.33302,24900000.0
2006-08-07 15:11:00,2.33312,2.33332,2.33312,2.33326,26700000.0
2006-08-07 15:12:00,2.33321,2.33329,2.33297,2.333,25500000.0
2006-08-07 15:13:00,2.33322,2.33322,2.333,2.33302,20400000.0
2006-08-07 15:14:00,2.33327,2.3333,2.33278,2.33297,40900000.0
2006-08-07 15:15:00,2.33332,2.33356,2.33332,2.33348,20300000.0
2006-08-07 15:16:00,2.33347,2.33353,2.33319,2.33319,34800000.0
2006-08-07 15:17:00,2.33326,2.33338,2.33315,2.33331,50200000.0
2006-08-07 15:18:00,2.33337,2.33337,2.33309,2.33328,27600000.0
2006-08-07 15:19:00,2.33322,2.33331,2.3328,2.333,56499999.0
2006-08-07 15:20:00,2.33303,2.33327,2.33303,2.33327,40300000.0
2006-08-07 15:21:00,2.33336,2.33336,2.33311,2.33311,43800000.0
2006-08-07 15:22:00,2.33313,2.33363,2.33313,2.33363,45400000.0
2006-08-07 15:23:00,2.33351,2.33351,2.3334,2.33345,48300000.0
2006-08-07 15:24:00,2.33346,2.33351,2.3332,2.33327,37400000.0
2006-08-07 15:25:00,2.33322,2.33343,2.33322,2.33343,26300000.0
2006-08-07 15:26:00,2.33336,2.3335,2.33333,2.33342,27500000.0
2006-08-07 15:27:00,2.3334,2.33344,2.33319,2.33319,38000000.0
2006-08-07 15:28:00,2.33302,2.33303,2.33278,2.33287,62200000.0
2006-08-07 15:29:00,2.33281,2.33302,2.33281,2.33302,31700000.0
2006-08-07 15:30:00,2.33305,2.33311,2.33294,2.33305,42300000.0
2006-08-07 15:31:00,2.33303,2.33311,2.33284,2.33308,50100000.0
2006-08-07 15:32:00,2.33308,2.33329,2.333,2.333,32200000.0
2006-08-07 15:33:00,2.33289,2.33317,2.33289,2.33301,19700000.0
2006-08-07 15:34:00,2.33268,2.33277,2.33236,2.33237,33600000.0
2006-08-07 15:35:00,2.33223,2.33264,2.33223,2.33243,50300000.0
2006-08-07 15:36:00,2.33237,2.33247,2.33223,2.3323,42600000.0
2006-08-07 15:37:00,2.33238,2.33244,2.33221,2.33232,31200000.0
2006-08-07 15:38:00,2.33233,2.33233,2.33197,2.33205,33400000.0
2006-08-07 15:39:00,2.33221,2.33236,2.33193,2.33193,33400000.0
2006-08-07 15:40:00,2.33203,2.33225,2.33197,2.33213,37500000.0
2006-08-07 15:41:00,2.33226,2.33244,2.33217,2.33237,45000000.0
2006-08-07 15:42:00,2.33238,2.33257,2.33231,2.33247,31300000.0
2006-08-07 15:43:00,2.33234,2.33289,2.33234,2.33289,50500000.0
2006-08-07 15:44:00,2.33273,2.33273,2.33249,2.33249,26600000.0
2006-08-07 15:45:00,2.33262,2.33277,2.33249,2.33265,37300000.0
2006-08-07 15:46:00,2.33278,2.33302,2.33248,2.3325,34900000.0
2006-08-07 15:47:00,2.33258,2.33289,2.33258,2.33278,26200000.0
2006-08-07 15:48:00,2.33283,2.33301,2.33265,2.33265,47000000.0
2006-08-07 15:49:00,2.33277,2.33277,2.33245,2.33246,42700000.0
2006-08-07 15:50:00,2.33235,2.33253,2.33229,2.33229,53400000.0
2006-08-07 15:51:00,2.33227,2.33266,2.33227,2.33253,42400000.0
2006-08-07 15:52:00,2.33255,2.33256,2.33235,2.33256,21100000.0
2006-08-07 15:53:00,2.33264,2.33324,2.33264,2.33304,28800000.0
2006-08-07 15:54:00,2.33308,2.3332,2.33297,2.33304,32600000.0
2006-08-07 15:55:00,2.33317,2.33367,2.33317,2.33362,41100000.0
2006-08-07 15:56:00,2.3336,2.33388,2.3336,2.33373,31600000.0
2006-08-07 15:57:00,2.33367,2.33367,2.33339,2.33343,55200000.0
2006-08-07 15:58:00,2.33333,2.33372,2.33333,2.33372,18600000.0
2006-08-07 15:59:00,2.33366,2.33366,2.3333,2.33333,35900000.0
2006-08-07 16:00:00,2.3334,2.3338,2.33326,2.3338,19600000.0
2006-08-07 16:01:00,2.33401,2.33417,2.33401,2.33412,15700000.0
2006-08-07 16:02:00,2.33425,2.33425,2.33381,2.33414,42200000.0
2006-08-07 16:03:00,2.33419,2.33445,2.33413,2.33445,33200000.0
2006-08-07 16:04:00,2.33437,2.33465,2.33419,2.33465,28200000.0
2006-08-07 16:05:00,2.33458,2.33521,2.33458,2.335,42400000.0
2006-08-07 16:06:00,2.33499,2.33512,2.33487,2.33494,37700000.0
2006-08-07 16:07:00,2.33506,2.33527,2.33491,2.33527,36200000.0
2006-08-07 16:08:00,2.33512,2.33512,2.3347,2.3347,29400000.0
2006-08-07 16:09:00,2.33467,2.335,2.33467,2.335,13300000.0
2006-08-07 16:10:00,2.33497,2.33497,2.33462,2.3347,23200000.0
2006-08-07 16:11:00,2.33466,2.3347,2.33455,2.33467,36800000.0
2006-08-07 16:12:00,2.33458,2.33487,2.33458,2.33482,41600000.0
2006-08-07 16:13:00,2.33473,2.33479,2.33467,2.33469,30900000.0
2006-08-07 16:14:00,2.33469,2.3347,2.33452,2.3347,50200000.0
2006-08-07 16:15:00,2.33462,2.33467,2.33442,2.33451,34900000.0
2006-08-07 16:16:00,2.3346,2.33489,2.33452,2.33489,30400000.0
2006-08-07 16:17:00,2.33492,2.33521,2.33491,2.33519,35100000.0
2006-08-07 16:18:00,2.33492,2.33528,2.33492,2.33528,36200000.0
2006-08-07 16:19:00,2.33526,2.33572,2.33515,2.33555,35600000.0
2006-08-07 16:20:00,2.33545,2.33565,2.3352,2.33546,46700000.0
2006-08-07 16:21:00,2.33531,2.33536,2.33509,2.33521,37800000.0
2006-08-07 16:22:00,2.33517,2.33543,2.33503,2.33543,24800000.0
2006-08-07 16:23:00,2.33533,2.33565,2.33521,2.33537,26700000.0
2006-08-07 16:24:00,2.33541,2.33569,2.33519,2.33569,37600000.0
2006-08-07 16:25:00,2.33574,2.3359,2.33573,2.33587,45900000.0
2006-08-07 16:26:00,2.33576,2.33645,2.33576,2.33645,43200000.0
2006-08-07 16:27:00,2.33639,2.33651,2.33628,2.33631,37300000.0
2006-08-07 16:28:00,2.33639,2.33639,2.33603,2.33605,55700000.0
2006-08-07 16:29:00,2.33577,2.33588,2.33569,2.33588,30200000.0
2006-08-07 16:30:00,2.33589,2.33609,2.33576,2.3358,33400000.0
2006-08-07 16:31:00,2.33583,2.33604,2.33559,2.33592,52500000.0
2006-08-07 16:32:00,2.33609,2.33609,2.33563,2.33563,24400000.0
2006-08-07 16:33:00,2.33572,2.33598,2.33572,2.33581,38600000.0
2006-08-07 16:34:00,2.33555,2.33577,2.33544,2.33577,38500000.0
2006-08-07 16:35:00,2.33565,2.33587,2.33537,2.3355,32500000.0
2006-08-07 16:36:00,2.33523,2.33529,2.33501,2.33501,29900000.0
2006-08-07 16:37:00,2.33504,2.33513,2.33489,2.33496,29900000.0
2006-08-07 16:38:00,2.33484,2.33497,2.33471,2.33497,30100000.0
2006-08-07 16:39:00,2.33498,2.33514,2.33487,2.33508,42400000.0
2006-08-07 16:40:00,2.3352,2.3352,2.33496,2.33511,22200000.0
2006-08-07 16:41:00,2.33508,2.33508,2.33494,2.33501,42300000.0
2006-08-07 16:42:00,2.33498,2.33508,2.33487,2.33499,13200000.0
2006-08-07 16:43:00,2.33512,2.33516,2.33488,2.33488,36500000.0
2006-08-07 16:44:00,2.33458,2.33487,2.33455,2.33462,28500000.0
2006-08-07 16:45:00,2.33459,2.33476,2.33446,2.33476,32700000.0
2006-08-07 16:46:00,2.33476,2.33476,2.33451,2.33474,35500000.0
2006-08-07 16:47:00,2.33472,2.3348,2.33469,2.33478,49200000.0
2006-08-07 16:48:00,2.33451,2.33467,2.33449,2.33461,46300000.0
2006-08-07 16:49:00,2.33451,2.33454,2.33434,2.33438,35100000.0
2006-08-07 16:50:00,2.3344,2.33449,2.33437,2.33437,33700000.0
2006-08-07 16:51:00,2.33435,2.33447,2.3342,2.33444,50600000.0
2006-08-07 16:52:00,2.33451,2.33492,2.33451,2.33492,32100000.0
2006-08-07 16:53:00,2.33465,2.33491,2.33451,2.33491,38700000.0
2006-08-07 16:54:00,2.3349,2.33503,2.33485,2.33503,41100000.0
2006-08-07 16:55:00,2.33505,2.33526,2.3348,2.33499,45100000.0
2006-08-07 16:56:00,2.33502,2.33506,2.33483,2.33483,30300000.0
2006-08-07 16:57:00,2.33474,2.33481,2.33461,2.33478,54000000.0
2006-08-07 16:58:00,2.33469,2.335,2.3345,2.3345,34000000.0
2006-08-07 16:59:00,2.33456,2.33475,2.33452,2.33452,36500000.0
2006-08-07 17:00:00,2.33433,2.33434,2.33361,2.33361,25500000.0
2006-08-07 17:01:00,2.33375,2.33389,2.33347,2.33389,32300000.0
2006-08-07 17:02:00,2.3339,2.33412,2.3339,2.33412,40800000.0
2006-08-07 17:03:00,2.33417,2.33426,2.33398,2.33404,43800000.0
2006-08-07 17:04:00,2.33393,2.33393,2.33379,2.33383,19000000.0
2006-08-07 17:05:00,2.33369,2.3339,2.3335,2.3339,24100000.0
2006-08-07 17:06:00,2.3339,2.33409,2.33374,2.33406,22900000.0
2006-08-07 17:07:00,2.33426,2.33449,2.33421,2.33425,26200000.0
2006-08-07 17:08:00,2.3342,2.33425,2.33402,2.33411,40700000.0
2006-08-07 17:09:00,2.33414,2.33418,2.33399,2.33407,25400000.0
2006-08-07 17:10:00,2.334,2.334,2.33352,2.3336,36900000.0
2006-08-07 17:11:00,2.33359,2.33386,2.3335,2.33355,37200000.0
2006-08-07 17:12:00,2.3336,2.3336,2.33345,2.3336,30300000.0
2006-08-07 17:13:00,2.33375,2.33391,2.33372,2.33374,29300000.0
2006-08-07 17:14:00,2.33372,2.33405,2.33372,2.33405,54900000.0
2006-08-07 17:15:00,2.33412,2.33456,2.33412,2.33456,37900000.0
2006-08-07 17:16:00,2.33456,2.33456,2.33421,2.33425,22100000.0
2006-08-07 17:17:00,2.33458,2.33491,2.33458,2.33491,32000000.0
2006-08-07 17:18:00,2.33517,2.33517,2.33466,2.33469,19100000.0
2006-08-07 17:19:00,2.33483,2.33533,2.33483,2.33526,40600000.0
2006-08-07 17:20:00,2.33526,2.33526,2.33499,2.33499,27300000.0
2006-08-07 17:21:00,2.3348,2.33489,2.3347,2.33487,37200000.0
2006-08-07 17:22:00,2.33484,2.3351,2.33484,2.33493,41000000.0
2006-08-07 17:23:00,2.33488,2.33518,2.33488,2.33516,22600000.0
2006-08-07 17:24:00,2.33493,2.33518,2.33484,2.33484,41000000.0
2006-08-07 17:25:00,2.33464,2.33464,2.33435,2.33455,39800000.0
2006-08-07 17:26:00,2.33446,2.33466,2.33444,2.33466,31500000.0
2006-08-07 17:27:00,2.3347,2.3347,2.33434,2.3344,41100000.0
2006-08-07 17:28:00,2.33449,2.33449,2.33434,2.33434,30200000.0
2006-08-07 17:29:00,2.33453,2.33485,2.33439,2.33471,30600000.0
2006-08-07 17:30:00,2.33479,2.3351,2.33479,2.335,35800000.0
2006-08-07 17:31:00,2.3353,2.3355,2.33499,2.33535,47300000.0
2006-08-07 17:32:00,2.33542,2.33552,2.33529,2.33529,28300000.0
2006-08-07 17:33:00,2.33529,2.33529,2.33505,2.33514,12000000.0
2006-08-07 17:34:00,2.33478,2.33478,2.33454,2.3346,40400000.0
2006-08-07 17:35:00,2.33466,2.33485,2.33461,2.33485,33400000.0
2006-08-07 17:36:00,2.33483,2.33492,2.33469,2.3348,24800000.0
2006-08-07 17:37:00,2.33466,2.33488,2.33461,2.33461,17800000.0
2006-08-07 17:38:00,2.33474,2.33487,2.33472,2.33483,54300000.0
2006-08-07 17:39:00,2.33473,2.33514,2.33473,2.3349,35400000.0
2006-08-07 17:40:00,2.3351,2.33529,2.33509,2.3351,25500000.0
2006-08-07 17:41:00,2.33502,2.33502,2.33475,2.33475,27200000.0
2006-08-07 17:42:00,2.3348,2.33495,2.33464,2.33464,51900000.0
2006-08-07 17:43:00,2.33462,2.33471,2.33442,2.33442,29300000.0
2006-08-07 17:44:00,2.33433,2.33445,2.33421,2.33432,29100000.0
2006-08-07 17:45:00,2.33443,2.33485,2.33443,2.33484,29300000.0
2006-08-07 17:46:00,2.33481,2.33496,2.3347,2.33485,50000000.0
2006-08-07 17:47:00,2.33481,2.33516,2.33481,2.33516,34300000.0
2006-08-07 17:48:00,2.33481,2.33481,2.33454,2.33463,16600000.0
2006-08-07 17:49:00,2.33471,2.33478,2.33453,2.33453,34100000.0
2006-08-07 17:50:00,2.33452,2.33463,2.33433,2.33455,43400000.0
2006-08-07 17:51:00,2.3345,2.33469,2.33446,2.33467,34600000.0
2006-08-07 17:52:00,2.33471,2.33486,2.33456,2.33456,36900000.0
2006-08-07 17:53:00,2.33444,2.3347,2.33442,2.33445,34700000.0
2006-08-07 17:54:00,2.33441,2.33474,2.33441,2.33474,40600000.0
2006-08-07 17:55:00,2.33459,2.33494,2.33457,2.33494,20000000.0
2006-08-07 17:56:00,2.33509,2.33509,2.33468,2.33468,32600000.0
2006-08-07 17:57:00,2.33463,2.33463,2.33443,2.33453,16300000.0
2006-08-07 17:58:00,2.33477,2.33482,2.33463,2.33478,15100000.0
2006-08-07 17:59:00,2.33466,2.33484,2.33457,2.33473,31600000.0
2006-08-07 18:00:00,2.33474,2.33523,2.33462,2.33523,26700000.0
2006-08-07 18:01:00,2.33543,2.3357,2.33523,2.33555,350200000.0
2006-08-07 18:02:00,2.33563,2.33598,2.33563,2.33576,379300000.0
2006-08-07 18:03:00,2.3358,2.33618,2.33577,2.33597,398400000.0
2006-08-07 18:04:00,2.33605,2.33652,2.33605,2.33632,355600001.0
2006-08-07 18:05:00,2.33641,2.33656,2.33611,2.33632,210700000.0
2006-08-07 18:06:00,2.33642,2.33675,2.33639,2.33639,430300000.0
2006-08-07 18:07:00,2.33629,2.33657,2.33614,2.33644,379500000.0
2006-08-07 18:08:00,2.33631,2.33667,2.33626,2.33637,442700000.0
2006-08-07 18:09:00,2.33637,2.33665,2.33617,2.33627,253300000.0
2006-08-07 18:10:00,2.33622,2.33631,2.33601,2.33615,284000000.0
2006-08-07 18:11:00,2.33608,2.3361,2.33581,2.33606,262800000.0
2006-08-07 18:12:00,2.336,2.33623,2.3358,2.33595,201700000.0
2006-08-07 18:13:00,2.33555,2.33579,2.33554,2.33569,170700000.0
2006-08-07 18:14:00,2.33577,2.33577,2.33534,2.33539,288800000.0
2006-08-07 18:15:00,2.3354,2.33566,2.33527,2.33528,314400000.0
2006-08-07 18:16:00,2.33533,2.33533,2.33488,2.3352,345700000.0
2006-08-07 18:17:00,2.3353,2.3353,2.33497,2.33515,275800000.0
2006-08-07 18:18:00,2.33534,2.33534,2.33501,2.33505,144700000.0
2006-08-07 18:19:00,2.33503,2.33529,2.335,2.33512,216200000.0
2006-08-07 18:20:00,2.33513,2.33551,2.33513,2.3354,206200000.0
2006-08-07 18:21:00,2.33538,2.33571,2.33538,2.33557,215600000.0
2006-08-07 18:22:00,2.33557,2.3358,2.3355,2.33561,224400000.0
2006-08-07 18:23:00,2.33552,2.33553,2.33513,2.33545,330900001.0
2006-08-07 18:24:00,2.33542,2.33556,2.33526,2.33538,286200000.0
2006-08-07 18:25:00,2.33535,2.33549,2.33523,2.33539,277100000.0
2006-08-07 18:26:00,2.33536,2.33553,2.33507,2.33507,334700000.0
2006-08-07 18:27:00,2.33504,2.33542,2.33495,2.33503,323199999.0
2006-08-07 18:28:00,2.33509,2.33526,2.33492,2.33526,173300000.0
2006-08-07 18:29:00,2.3352,2.33541,2.33497,2.33498,231500000.0
2006-08-07 18:30:00,2.33492,2.33511,2.33469,2.33487,254000000.0
2006-08-07 18:31:00,2.33498,2.33512,2.33498,2.33505,145100000.0
2006-08-07 18:32:00,2.3351,2.3353,2.33489,2.3353,130800000.0
2006-08-07 18:33:00,2.3354,2.3354,2.335,2.33517,330300000.0
2006-08-07 18:34:00,2.33515,2.33515,2.33453,2.3348,392500000.0
2006-08-07 18:35:00,2.3348,2.3348,2.33445,2.33472,164900000.0
2006-08-07 18:36:00,2.33468,2.33468,2.33432,2.33432,91800000.0
2006-08-07 18:37:00,2.33432,2.3344,2.33427,2.33427,83200000.0
2006-08-07 18:38:00,2.33425,2.33433,2.33421,2.33431,82200000.0
2006-08-07 18:39:00,2.33435,2.33466,2.33435,2.33466,159200001.0
2006-08-07 18:40:00,2.33467,2.33484,2.33466,2.33472,183500000.0
2006-08-07 18:41:00,2.33473,2.33488,2.33467,2.33477,179900000.0
2006-08-07 18:42:00,2.33484,2.33484,2.33443,2.33458,116500000.0
2006-08-07 18:43:00,2.33456,2.33467,2.33445,2.33465,66600000.0
2006-08-07 18:44:00,2.3347,2.3347,2.33442,2.33442,163400001.0
2006-08-07 18:45:00,2.33448,2.33467,2.33436,2.33444,81100000.0
2006-08-07 18:46:00,2.33439,2.33443,2.33431,2.3344,34500000.0
2006-08-07 18:47:00,2.33464,2.33471,2.33449,2.33471,23900000.0
2006-08-07 18:48:00,2.33467,2.33496,2.33465,2.33496,62700000.0
2006-08-07 18:49:00,2.33515,2.33515,2.33494,2.33508,21200000.0
2006-08-07 18:50:00,2.33501,2.33518,2.335,2.33515,38000000.0
2006-08-07 18:51:00,2.33518,2.33531,2.33509,2.33521,161100000.0
2006-08-07 18:52:00,2.33513,2.33524,2.33508,2.33508,172299999.0
2006-08-07 18:53:00,2.33514,2.33532,2.33499,2.33499,121300000.0
2006-08-07 18:54:00,2.33496,2.33526,2.33471,2.33495,110200000.0
2006-08-07 18:55:00,2.33485,2.33506,2.33485,2.33487,136900000.0
2006-08-07 18:56:00,2.33488,2.33489,2.33465,2.33465,43600000.0
2006-08-07 18:57:00,2.33472,2.33521,2.33472,2.33494,41500000.0
2006-08-07 18:58:00,2.33502,2.33507,2.33478,2.33478,247300000.0
2006-08-07 18:59:00,2.33475,2.33495,2.33475,2.33488,183600000.0
2006-08-07 19:00:00,2.33482,2.33482,2.33441,2.3348,67900000.0
2006-08-07 19:01:00,2.33466,2.33482,2.33463,2.3347,49100000.0
2006-08-07 19:02:00,2.33472,2.33491,2.33453,2.33465,181700000.0
2006-08-07 19:03:00,2.33465,2.33482,2.33456,2.33462,85700000.0
2006-08-07 19:04:00,2.33467,2.33485,2.33466,2.33485,34600000.0
2006-08-07 19:05:00,2.33491,2.3351,2.33491,2.33497,52900000.0
2006-08-07 19:06:00,2.33495,2.33515,2.33492,2.33497,230600000.0
2006-08-07 19:07:00,2.33485,2.33499,2.33467,2.33475,141500000.0
2006-08-07 19:08:00,2.33483,2.33498,2.33472,2.33493,235400000.0
2006-08-07 19:09:00,2.33481,2.3351,2.33481,2.33492,119200000.0
2006-08-07 19:10:00,2.33492,2.33492,2.33449,2.3346,90900000.0
2006-08-07 19:11:00,2.3345,2.33464,2.33433,2.33464,57200000.0
2006-08-07 19:12:00,2.33473,2.33484,2.33468,2.33484,24300000.0
2006-08-07 19:13:00,2.3347,2.33477,2.33453,2.33464,112000000.0
2006-08-07 19:14:00,2.33467,2.33467,2.33446,2.33447,90900000.0
2006-08-07 19:15:00,2.33457,2.33583,2.33457,2.33564,121400000.0
2006-08-07 19:16:00,2.33593,2.33617,2.33593,2.33597,26200000.0
2006-08-07 19:17:00,2.336,2.3361,2.33582,2.33595,76000000.0
2006-08-07 19:18:00,2.33589,2.33589,2.33528,2.33564,100300000.0
2006-08-07 19:19:00,2.33566,2.33579,2.33536,2.33555,98900000.0
2006-08-07 19:20:00,2.33559,2.3356,2.33535,2.33553,157600000.0
2006-08-07 19:21:00,2.33547,2.33589,2.33545,2.33589,136800000.0
2006-08-07 19:22:00,2.33596,2.33643,2.33592,2.33643,76000000.0
2006-08-07 19:23:00,2.33643,2.33704,2.33643,2.33675,145400000.0
2006-08-07 19:24:00,2.33699,2.33714,2.33696,2.33702,134900001.0
2006-08-07 19:25:00,2.33683,2.33689,2.3363,2.33647,68000000.0
2006-08-07 19:26:00,2.3364,2.33648,2.33623,2.33648,157800000.0
2006-08-07 19:27:00,2.33646,2.33656,2.33633,2.33634,112800000.0
2006-08-07 19:28:00,2.33638,2.33671,2.33638,2.33663,64000000.0
2006-08-07 19:29:00,2.33649,2.33649,2.33623,2.33636,108500001.0
2006-08-07 19:30:00,2.33644,2.3367,2.33643,2.33662,224500000.0
2006-08-07 19:31:00,2.33666,2.33683,2.33658,2.33683,76500000.0
2006-08-07 19:32:00,2.3368,2.33683,2.33655,2.33683,137500000.0
2006-08-07 19:33:00,2.33687,2.33687,2.33658,2.33658,58800000.0
2006-08-07 19:34:00,2.33663,2.33663,2.33642,2.33643,113500000.0
2006-08-07 19:35:00,2.33644,2.33668,2.33644,2.33656,107700000.0
2006-08-07 19:36:00,2.33651,2.33677,2.33632,2.33665,137000000.0
2006-08-07 19:37:00,2.33687,2.33687,2.33665,2.33668,46300000.0
2006-08-07 19:38:00,2.33657,2.33666,2.3365,2.33664,17300000.0
2006-08-07 19:39:00,2.33662,2.33662,2.33642,2.33648,66800000.0
2006-08-07 19:40:00,2.33638,2.33638,2.33611,2.33628,98800000.0
2006-08-07 19:41:00,2.33629,2.33643,2.33625,2.3364,84500000.0
2006-08-07 19:42:00,2.33654,2.33678,2.33654,2.33663,114099999.0
2006-08-07 19:43:00,2.33666,2.33674,2.33655,2.33674,32800000.0
2006-08-07 19:44:00,2.3367,2.3367,2.33649,2.3365,63600000.0
2006-08-07 19:45:00,2.33644,2.33644,2.33599,2.33604,58800000.0
2006-08-07 19:46:00,2.33612,2.33612,2.3358,2.33583,81100000.0
2006-08-07 19:47:00,2.33583,2.33593,2.33583,2.33593,18200000.0
2006-08-07 19:48:00,2.33585,2.336,2.33585,2.33588,75899999.0
2006-08-07 19:49:00,2.33604,2.33626,2.33604,2.3361,78100000.0
2006-08-07 19:50:00,2.336,2.3362,2.33551,2.33572,53300000.0
2006-08-07 19:51:00,2.33583,2.33614,2.33583,2.336,99500000.0
2006-08-07 19:52:00,2.33581,2.33596,2.33537,2.33537,65700000.0
2006-08-07 19:53:00,2.33545,2.33607,2.33545,2.336,35300000.0
2006-08-07 19:54:00,2.336,2.33605,2.33581,2.33585,60900000.0
2006-08-07 19:55:00,2.33588,2.33622,2.33588,2.33617,28300000.0
2006-08-07 19:56:00,2.33621,2.33621,2.33593,2.33603,56400000.0
2006-08-07 19:57:00,2.33616,2.33646,2.33612,2.33646,143200000.0
2006-08-07 19:58:00,2.33645,2.33655,2.33643,2.33645,154400000.0
2006-08-07 19:59:00,2.33648,2.33659,2.3363,2.3363,109200000.0
2006-08-07 20:00:00,2.33637,2.33683,2.3363,2.33643,72200000.0
2006-08-07 20:01:00,2.33646,2.33717,2.33646,2.33711,100500000.0
2006-08-07 20:02:00,2.337,2.33725,2.33692,2.33709,78000000.0
2006-08-07 20:03:00,2.33718,2.33721,2.33702,2.33702,19200000.0
2006-08-07 20:04:00,2.33686,2.33686,2.3367,2.33675,26600000.0
2006-08-07 20:05:00,2.33668,2.33668,2.33636,2.33637,22600000.0
2006-08-07 20:06:00,2.3365,2.33678,2.3365,2.33663,39600000.0
2006-08-07 20:07:00,2.33683,2.33691,2.33662,2.33691,44200000.0
2006-08-07 20:08:00,2.33685,2.3371,2.33666,2.33666,69700000.0
2006-08-07 20:09:00,2.33681,2.33689,2.33661,2.33669,28500000.0
2006-08-07 20:10:00,2.33692,2.33692,2.33654,2.33661,57899999.0
2006-08-07 20:11:00,2.3366,2.33687,2.33657,2.33657,67100000.0
2006-08-07 20:12:00,2.33658,2.33688,2.33651,2.33657,171200000.0
2006-08-07 20:13:00,2.33651,2.33677,2.33649,2.33658,166500000.0
2006-08-07 20:14:00,2.33652,2.33658,2.33638,2.33638,82300000.0
2006-08-07 20:15:00,2.3364,2.33655,2.33616,2.33635,174400000.0
2006-08-07 20:16:00,2.33635,2.33653,2.33631,2.33638,162099999.0
2006-08-07 20:17:00,2.33633,2.33637,2.33632,2.33636,24600000.0
2006-08-07 20:18:00,2.33645,2.33648,2.33624,2.33632,78500000.0
2006-08-07 20:19:00,2.33636,2.33658,2.33634,2.33639,166600001.0
2006-08-07 20:20:00,2.33641,2.33665,2.33629,2.33632,216699998.0
2006-08-07 20:21:00,2.33627,2.33648,2.33627,2.33646,94100000.0
2006-08-07 20:22:00,2.3365,2.33659,2.33633,2.33633,78900000.0
2006-08-07 20:23:00,2.33629,2.33652,2.33629,2.33634,152400000.0
2006-08-07 20:24:00,2.33625,2.33638,2.33625,2.33634,43800000.0
2006-08-07 20:25:00,2.33628,2.33636,2.33616,2.33625,171200000.0
2006-08-07 20:26:00,2.33637,2.33671,2.33637,2.33655,141600000.0
2006-08-07 20:27:00,2.33652,2.33676,2.33652,2.33675,119000000.0
2006-08-07 20:28:00,2.33661,2.33661,2.33633,2.33641,201600000.0
2006-08-07 20:29:00,2.3363,2.33652,2.33619,2.3363,149700000.0
2006-08-07 20:30:00,2.33638,2.33673,2.33631,2.33668,360900000.0
2006-08-07 20:31:00,2.33665,2.33678,2.33652,2.33668,251700000.0
2006-08-07 20:32:00,2.33673,2.33673,2.33635,2.3366,317100000.0
2006-08-07 20:33:00,2.33647,2.33657,2.33633,2.33633,95800000.0
2006-08-07 20:34:00,2.33626,2.33641,2.33613,2.3362,75600000.0
2006-08-07 20:35:00,2.3363,2.33633,2.3362,2.3363,45800000.0
2006-08-07 20:36:00,2.3363,2.33646,2.33624,2.33644,53300000.0
2006-08-07 20:37:00,2.33632,2.33637,2.33603,2.33603,112900001.0
2006-08-07 20:38:00,2.33599,2.33635,2.33596,2.33598,181400000.0
2006-08-07 20:39:00,2.33602,2.33616,2.33594,2.33597,111800000.0
2006-08-07 20:40:00,2.33607,2.33623,2.33596,2.33621,197000001.0
2006-08-07 20:41:00,2.3363,2.33636,2.33619,2.33632,102300000.0
2006-08-07 20:42:00,2.33647,2.33666,2.33647,2.33655,71500000.0
2006-08-07 20:43:00,2.33663,2.33673,2.33645,2.33645,86000000.0
2006-08-07 20:44:00,2.33653,2.33653,2.33628,2.33636,184600000.0
2006-08-07 20:45:00,2.33635,2.33648,2.33631,2.33647,55600000.0
2006-08-07 20:46:00,2.33652,2.33667,2.33629,2.33629,30600000.0
2006-08-07 20:47:00,2.33624,2.33641,2.33622,2.33622,166900000.0
2006-08-07 20:48:00,2.33622,2.33645,2.33621,2.33621,186700000.0
2006-08-07 20:49:00,2.33623,2.33639,2.33612,2.33629,110700000.0
2006-08-07 20:50:00,2.3363,2.33645,2.33625,2.33625,157400000.0
2006-08-07 20:51:00,2.33628,2.33637,2.33623,2.33629,96100000.0
2006-08-07 20:52:00,2.33622,2.33647,2.3362,2.33626,156699999.0
2006-08-07 20:53:00,2.3363,2.33654,2.33623,2.33638,236000000.0
2006-08-07 20:54:00,2.33643,2.33643,2.33626,2.33627,160800000.0
2006-08-07 20:55:00,2.33621,2.33624,2.33595,2.33595,30800000.0
2006-08-07 20:56:00,2.33586,2.33603,2.33571,2.33572,215300000.0
2006-08-07 20:57:00,2.33567,2.33581,2.33542,2.33542,299300000.0
2006-08-07 20:58:00,2.3355,2.33572,2.33542,2.33542,184600001.0
2006-08-07 20:59:00,2.33553,2.33577,2.3355,2.33565,239600000.0
2006-08-07 21:00:00,2.33577,2.33605,2.33568,2.33585,304800001.0
2006-08-07 21:01:00,2.33593,2.33609,2.33582,2.33592,324300000.0
2006-08-07 21:02:00,2.33596,2.33599,2.33561,2.33584,109800000.0
2006-08-07 21:03:00,2.33581,2.33581,2.33557,2.3358,91700000.0
2006-08-07 21:04:00,2.33582,2.33583,2.33567,2.33583,63900000.0
2006-08-07 21:05:00,2.33579,2.33601,2.33562,2.33562,73700000.0
2006-08-07 21:06:00,2.33555,2.33565,2.33541,2.33563,80300000.0
2006-08-07 21:07:00,2.33569,2.33574,2.33561,2.33562,27700000.0
2006-08-07 21:08:00,2.33567,2.33578,2.33567,2.33571,25200000.0
2006-08-07 21:09:00,2.3358,2.33594,2.3358,2.33581,47000000.0
2006-08-07 21:10:00,2.33589,2.33622,2.33589,2.33607,87600000.0
2006-08-07 21:11:00,2.33602,2.33614,2.33581,2.33596,100000000.0
2006-08-07 21:12:00,2.33584,2.33584,2.33557,2.3356,35100000.0
2006-08-07 21:13:00,2.33571,2.33599,2.33568,2.33579,121000000.0
2006-08-07 21:14:00,2.33603,2.33609,2.33576,2.33591,167300001.0
2006-08-07 21:15:00,2.33575,2.33596,2.33563,2.33571,154800000.0
2006-08-07 21:16:00,2.33579,2.336,2.33563,2.336,108200001.0
2006-08-07 21:17:00,2.33585,2.33613,2.33585,2.33612,182899999.0
2006-08-07 21:18:00,2.33594,2.33602,2.33576,2.33601,108100000.0
2006-08-07 21:19:00,2.33598,2.336,2.33576,2.33585,84400000.0
2006-08-07 21:20:00,2.33592,2.336,2.33577,2.33583,226200000.0
2006-08-07 21:21:00,2.33587,2.33612,2.3358,2.33583,263600000.0
2006-08-07 21:22:00,2.33597,2.33606,2.33578,2.33584,129500000.0
2006-08-07 21:23:00,2.33597,2.33608,2.33586,2.3359,117100001.0
2006-08-07 21:24:00,2.33585,2.33591,2.33569,2.33583,67100000.0
2006-08-07 21:25:00,2.3358,2.33593,2.3358,2.33593,42700000.0
2006-08-07 21:26:00,2.33595,2.33598,2.33579,2.33598,43500000.0
2006-08-07 21:27:00,2.33604,2.3361,2.33589,2.3361,67000000.0
2006-08-07 21:28:00,2.3361,2.3361,2.33582,2.33589,132900000.0
2006-08-07 21:29:00,2.33592,2.33598,2.33581,2.33583,32400000.0
2006-08-07 21:30:00,2.33595,2.33598,2.33588,2.33588,34200000.0
2006-08-07 21:31:00,2.33587,2.33606,2.33587,2.33593,24200000.0
2006-08-07 21:32:00,2.3362,2.3366,2.33617,2.33618,174000000.0
2006-08-07 21:33:00,2.33605,2.33605,2.33559,2.33581,85099999.0
2006-08-07 21:34:00,2.33588,2.33595,2.33564,2.33578,131200000.0
2006-08-07 21:35:00,2.33592,2.33599,2.33585,2.33585,27200000.0
2006-08-07 21:36:00,2.33589,2.33599,2.33581,2.33581,27700000.0
2006-08-07 21:37:00,2.33569,2.3359,2.33569,2.3359,78200000.0
2006-08-07 21:38:00,2.33591,2.33604,2.33588,2.33595,54200000.0
2006-08-07 21:39:00,2.33583,2.33583,2.3356,2.33567,21800000.0
2006-08-07 21:40:00,2.33588,2.33593,2.3358,2.33591,40500000.0
2006-08-07 21:41:00,2.33584,2.33597,2.33582,2.33594,28800000.0
2006-08-07 21:42:00,2.33595,2.33601,2.3358,2.33593,101300000.0
2006-08-07 21:43:00,2.33586,2.33606,2.33579,2.33579,101900000.0
2006-08-07 21:44:00,2.33587,2.33595,2.33539,2.33567,106400000.0
2006-08-07 21:45:00,2.33569,2.33591,2.33569,2.33574,79700000.0
2006-08-07 21:46:00,2.33578,2.33584,2.33563,2.33568,81200000.0
2006-08-07 21:47:00,2.3356,2.33575,2.33547,2.33555,132300000.0
2006-08-07 21:48:00,2.33553,2.33579,2.33553,2.33567,42200000.0
2006-08-07 21:49:00,2.33576,2.33583,2.33566,2.33577,97800000.0
2006-08-07 21:50:00,2.33601,2.33605,2.3359,2.3359,34400000.0
2006-08-07 21:51:00,2.33593,2.33618,2.3359,2.33618,45400000.0
2006-08-07 21:52:00,2.33617,2.33624,2.33598,2.33601,118400000.0
2006-08-07 21:53:00,2.33594,2.33607,2.3357,2.33582,45800000.0
2006-08-07 21:54:00,2.33592,2.33616,2.33592,2.33604,37200000.0
2006-08-07 21:55:00,2.33625,2.33649,2.33619,2.33649,90300000.0
2006-08-07 21:56:00,2.33651,2.33651,2.33619,2.33645,48500000.0
2006-08-07 21:57:00,2.33658,2.33676,2.33658,2.33675,29300000.0
2006-08-07 21:58:00,2.33682,2.3371,2.33682,2.33688,34200000.0
2006-08-07 21:59:00,2.33695,2.33695,2.33668,2.33687,120500000.0
2006-08-07 22:00:00,2.33674,2.33681,2.33655,2.3367,107199999.0
2006-08-07 22:01:00,2.33668,2.33668,2.33659,2.33667,17600000.0
2006-08-07 22:02:00,2.33661,2.33671,2.33652,2.33655,98499999.0
2006-08-07 22:03:00,2.33671,2.33696,2.33671,2.33696,32600000.0
2006-08-07 22:04:00,2.33693,2.33693,2.33673,2.33676,109500001.0
2006-08-07 22:05:00,2.33661,2.33668,2.33655,2.33662,68100000.0
2006-08-07 22:06:00,2.33675,2.33692,2.33673,2.33673,33800000.0
2006-08-07 22:07:00,2.33677,2.33682,2.33672,2.33672,25600000.0
2006-08-07 22:08:00,2.33673,2.33677,2.33654,2.33654,34600000.0
2006-08-07 22:09:00,2.33651,2.33661,2.33641,2.33647,34600000.0
2006-08-07 22:10:00,2.33663,2.33674,2.33663,2.33665,24800000.0
2006-08-07 22:11:00,2.33658,2.33674,2.33642,2.33674,31900000.0
2006-08-07 22:12:00,2.33678,2.33678,2.33663,2.33671,70799999.0
2006-08-07 22:13:00,2.33668,2.33668,2.33659,2.33663,37400000.0
2006-08-07 22:14:00,2.3368,2.33683,2.3367,2.33683,15200000.0
2006-08-07 22:15:00,2.3367,2.33682,2.33653,2.33668,124500000.0
2006-08-07 22:16:00,2.33659,2.33671,2.33632,2.33632,155500000.0
2006-08-07 22:17:00,2.33646,2.33672,2.33646,2.33665,33300000.0
2006-08-07 22:18:00,2.33679,2.337,2.33679,2.33696,14700000.0
2006-08-07 22:19:00,2.33694,2.3371,2.33692,2.33704,37300000.0
2006-08-07 22:20:00,2.33712,2.3372,2.3368,2.3368,23500000.0
2006-08-07 22:21:00,2.3368,2.33693,2.33677,2.33693,29400000.0
2006-08-07 22:22:00,2.33688,2.33688,2.33665,2.33669,98900000.0
2006-08-07 22:23:00,2.33664,2.33673,2.33654,2.33673,84500000.0
2006-08-07 22:24:00,2.33669,2.33669,2.33656,2.33656,17900000.0
2006-08-07 22:25:00,2.3366,2.3366,2.33635,2.33644,55800000.0
2006-08-07 22:26:00,2.33646,2.33646,2.33634,2.33634,24800000.0
2006-08-07 22:27:00,2.33636,2.33651,2.33632,2.3365,25000000.0
2006-08-07 22:28:00,2.33651,2.33666,2.33637,2.33663,30900000.0
2006-08-07 22:29:00,2.3366,2.33675,2.33645,2.33675,130400000.0
2006-08-07 22:30:00,2.33677,2.33683,2.33649,2.33656,124300000.0
2006-08-07 22:31:00,2.33657,2.33657,2.3364,2.3364,26700000.0
2006-08-07 22:32:00,2.33643,2.33648,2.33636,2.33642,29200000.0
2006-08-07 22:33:00,2.33649,2.33668,2.33647,2.33647,63900000.0
2006-08-07 22:34:00,2.33636,2.33655,2.33624,2.33629,75000000.0
2006-08-07 22:35:00,2.33627,2.33642,2.33627,2.33639,47800000.0
2006-08-07 22:36:00,2.33644,2.33644,2.33629,2.33629,38700000.0
2006-08-07 22:37:00,2.33628,2.3363,2.33616,2.33628,47100000.0
2006-08-07 22:38:00,2.33644,2.3367,2.33642,2.33658,42000000.0
2006-08-07 22:39:00,2.33648,2.33648,2.33634,2.33645,20800000.0
2006-08-07 22:40:00,2.33635,2.33671,2.33635,2.3367,50200000.0
2006-08-07 22:41:00,2.33651,2.33671,2.33651,2.33662,36500000.0
2006-08-07 22:42:00,2.33671,2.33676,2.33649,2.33676,81100000.0
2006-08-07 22:43:00,2.33672,2.33689,2.33666,2.33667,114100000.0
2006-08-07 22:44:00,2.33665,2.3368,2.3366,2.33675,64400000.0
2006-08-07 22:45:00,2.33677,2.33689,2.3367,2.3367,48800000.0
2006-08-07 22:46:00,2.33679,2.33702,2.33667,2.33667,82200000.0
2006-08-07 22:47:00,2.33663,2.33663,2.33641,2.33648,25900000.0
2006-08-07 22:48:00,2.33644,2.33658,2.33644,2.33653,60100000.0
2006-08-07 22:49:00,2.3366,2.33689,2.33652,2.3366,82800000.0
2006-08-07 22:50:00,2.33653,2.33653,2.33652,2.33652,7200000.0
2006-08-07 22:51:00,2.33661,2.33697,2.3366,2.33672,98000000.0
2006-08-07 22:52:00,2.33672,2.33691,2.33666,2.33666,52900000.0
2006-08-07 22:53:00,2.3366,2.33679,2.3366,2.33677,65900000.0
2006-08-07 22:54:00,2.33656,2.33665,2.33651,2.33665,25400000.0
2006-08-07 22:55:00,2.33662,2.33678,2.33656,2.33669,41300000.0
2006-08-07 22:56:00,2.33673,2.33673,2.33652,2.33668,42899999.0
2006-08-07 22:57:00,2.33666,2.33681,2.33657,2.33663,34400000.0
2006-08-07 22:58:00,2.33639,2.33665,2.33639,2.33649,30900000.0
2006-08-07 22:59:00,2.33648,2.33648,2.3364,2.33645,44300000.0
2006-08-07 23:00:00,2.33645,2.33652,2.33645,2.33652,10300000.0
2006-08-07 23:01:00,2.33602,2.33639,2.3359,2.3363,28900000.0
2006-08-07 23:02:00,2.33597,2.33633,2.33584,2.33611,27400000.0
2006-08-07 23:03:00,2.33594,2.33664,2.33591,2.33664,40800000.0
2006-08-07 23:04:00,2.33657,2.33688,2.33592,2.33672,59100000.0
2006-08-07 23:05:00,2.3366,2.33696,2.33563,2.33679,40500000.0
2006-08-07 23:06:00,2.33659,2.337,2.33628,2.33685,35900000.0
2006-08-07 23:07:00,2.33645,2.3369,2.33635,2.33661,35700000.0
2006-08-07 23:08:00,2.33711,2.33711,2.33672,2.33681,34200000.0
2006-08-07 23:09:00,2.33707,2.33719,2.33667,2.33697,57100000.0
2006-08-07 23:10:00,2.33681,2.33716,2.33639,2.33659,36300000.0
2006-08-07 23:11:00,2.33685,2.33687,2.33571,2.3363,29600000.0
2006-08-07 23:12:00,2.33636,2.33654,2.33584,2.33603,39600000.0
2006-08-07 23:13:00,2.33614,2.33619,2.33584,2.33595,40900000.0
2006-08-07 23:14:00,2.33627,2.33637,2.33577,2.33609,27500000.0
2006-08-07 23:15:00,2.33621,2.33639,2.3358,2.33606,49400000.0
2006-08-07 23:16:00,2.33629,2.33637,2.33554,2.33582,41100000.0
2006-08-07 23:17:00,2.33623,2.33652,2.33592,2.3361,28600000.0
2006-08-07 23:18:00,2.33625,2.33682,2.33596,2.33682,29600000.0
2006-08-07 23:19:00,2.33622,2.33673,2.33615,2.33645,56400000.0
2006-08-07 23:20:00,2.33677,2.33677,2.33585,2.33605,68700000.0
2006-08-07 23:21:00,2.33609,2.33644,2.3358,2.33636,44500000.0
2006-08-07 23:22:00,2.33679,2.33681,2.33605,2.33645,34800000.0
2006-08-07 23:23:00,2.33635,2.33683,2.33619,2.33682,36900000.0
2006-08-07 23:24:00,2.3367,2.33698,2.3367,2.33674,16800000.0
2006-08-07 23:25:00,2.33662,2.33673,2.33654,2.33669,37400000.0
2006-08-07 23:26:00,2.33652,2.33672,2.33649,2.33662,31500000.0
2006-08-07 23:27:00,2.33646,2.33685,2.33646,2.33664,49400001.0
2006-08-07 23:28:00,2.33648,2.33651,2.33632,2.3364,39400000.0
2006-08-07 23:29:00,2.33637,2.33665,2.33637,2.33665,39300000.0
2006-08-07 23:30:00,2.33666,2.33666,2.33634,2.33638,16600000.0
2006-08-07 23:31:00,2.33622,2.33651,2.33622,2.3365,26000000.0
2006-08-07 23:32:00,2.3365,2.33668,2.3365,2.33653,29700000.0
2006-08-07 23:33:00,2.33662,2.33671,2.3366,2.33667,44400000.0
2006-08-07 23:34:00,2.33669,2.33681,2.33656,2.33672,33300000.0
2006-08-07 23:35:00,2.33662,2.3367,2.33653,2.33665,28800000.0
2006-08-07 23:36:00,2.33665,2.33691,2.33651,2.33667,32800000.0
2006-08-07 23:37:00,2.33672,2.33691,2.33672,2.33679,45699999.0
2006-08-07 23:38:00,2.3367,2.33678,2.33656,2.33678,22100000.0
2006-08-07 23:39:00,2.3368,2.33705,2.33679,2.33686,57800000.0
2006-08-07 23:40:00,2.33676,2.33678,2.33647,2.33647,65100000.0
2006-08-07 23:41:00,2.33644,2.33671,2.3364,2.33662,27800000.0
2006-08-07 23:42:00,2.33673,2.33673,2.33662,2.3367,19500000.0
2006-08-07 23:43:00,2.33674,2.33688,2.33648,2.33655,19200000.0
2006-08-07 23:44:00,2.33661,2.33661,2.33644,2.33647,34700000.0
2006-08-07 23:45:00,2.33655,2.33658,2.33655,2.33658,5900000.0
2006-08-07 23:46:00,2.33663,2.3367,2.33655,2.3367,40400000.0
2006-08-07 23:47:00,2.33666,2.33693,2.33659,2.33672,46400000.0
2006-08-07 23:48:00,2.33687,2.33738,2.33687,2.33738,18200000.0
2006-08-07 23:49:00,2.33738,2.33738,2.33685,2.33685,29600000.0
2006-08-07 23:50:00,2.33703,2.33703,2.33675,2.33675,26700000.0
2006-08-07 23:51:00,2.33682,2.33682,2.33663,2.33665,35400000.0
2006-08-07 23:52:00,2.33669,2.33692,2.33669,2.33682,23800000.0
2006-08-07 23:53:00,2.33671,2.33679,2.3366,2.33676,46800000.0
2006-08-07 23:54:00,2.33693,2.33694,2.33679,2.33692,31900000.0
2006-08-07 23:55:00,2.3369,2.33705,2.33683,2.33683,19400000.0
2006-08-07 23:56:00,2.33695,2.33695,2.33683,2.33683,33100000.0
2006-08-07 23:57:00,2.33685,2.33697,2.33685,2.33697,3500000.0
2006-08-07 23:58:00,2.33698,2.33698,2.3369,2.33697,14800000.0
2006-08-07 23:59:00,2.33678,2.33678,2.33619,2.33619,24400000.0
2006-08-08 00:00:00,2.33591,2.33626,2.33591,2.33614,53100000.0
2006-08-08 00:01:00,2.33611,2.3363,2.33592,2.33615,38000000.0
2006-08-08 00:02:00,2.33624,2.33635,2.33619,2.33625,46099999.0
2006-08-08 00:03:00,2.33622,2.33636,2.33617,2.33629,71500001.0
2006-08-08 00:04:00,2.3365,2.33658,2.33647,2.33658,20600000.0
2006-08-08 00:05:00,2.33669,2.33703,2.33656,2.3369,45500000.0
2006-08-08 00:06:00,2.33697,2.337,2.33681,2.33692,61399998.0
2006-08-08 00:07:00,2.3369,2.33704,2.33679,2.33688,28100000.0
2006-08-08 00:08:00,2.33685,2.33685,2.33657,2.33657,25800000.0
2006-08-08 00:09:00,2.33693,2.33704,2.33692,2.33697,26600000.0
2006-08-08 00:10:00,2.33703,2.33708,2.33703,2.33708,6400000.0
2006-08-08 00:11:00,2.33751,2.33758,2.33656,2.33713,35900000.0
2006-08-08 00:12:00,2.33731,2.33755,2.33716,2.33735,39900000.0
2006-08-08 00:13:00,2.3373,2.33751,2.33721,2.33751,28700000.0
2006-08-08 00:14:00,2.33759,2.3377,2.33747,2.33753,35100000.0
2006-08-08 00:15:00,2.33774,2.3378,2.33746,2.3378,19900000.0
2006-08-08 00:16:00,2.33802,2.33802,2.33777,2.33783,43300000.0
2006-08-08 00:17:00,2.33772,2.33778,2.33751,2.33762,25000000.0
2006-08-08 00:18:00,2.33772,2.33777,2.33746,2.33752,37000000.0
2006-08-08 00:19:00,2.33765,2.33765,2.33743,2.33752,50900000.0
2006-08-08 00:20:00,2.33745,2.33745,2.33729,2.33733,33600000.0
2006-08-08 00:21:00,2.33732,2.33738,2.33713,2.33713,40800000.0
2006-08-08 00:22:00,2.33718,2.33727,2.33718,2.33727,14000000.0
2006-08-08 00:23:00,2.33726,2.33726,2.33706,2.33706,42900000.0
2006-08-08 00:24:00,2.33727,2.33727,2.33686,2.33698,25100000.0
2006-08-08 00:25:00,2.33692,2.33704,2.33674,2.33674,37200000.0
2006-08-08 00:26:00,2.33666,2.33702,2.33666,2.3368,26100000.0
2006-08-08 00:27:00,2.33685,2.33706,2.33684,2.33689,29000000.0
2006-08-08 00:28:00,2.33687,2.33711,2.33687,2.33693,21400000.0
2006-08-08 00:29:00,2.33716,2.33722,2.33707,2.33722,38200000.0
2006-08-08 00:30:00,2.33704,2.33706,2.33686,2.33693,47400000.0
2006-08-08 00:31:00,2.33686,2.33692,2.33675,2.33691,17400000.0
2006-08-08 00:32:00,2.33696,2.33729,2.33692,2.33697,60500000.0
2006-08-08 00:33:00,2.33691,2.33694,2.33674,2.33674,37300000.0
2006-08-08 00:34:00,2.33668,2.33694,2.3366,2.3366,28200000.0
2006-08-08 00:35:00,2.33668,2.33711,2.33668,2.33694,49500000.0
2006-08-08 00:36:00,2.3369,2.33703,2.33671,2.33697,40700000.0
2006-08-08 00:37:00,2.33705,2.33705,2.33686,2.33686,17600000.0
2006-08-08 00:38:00,2.33702,2.33711,2.33702,2.33704,33800000.0
2006-08-08 00:39:00,2.33699,2.33732,2.33689,2.33702,37000000.0
2006-08-08 00:40:00,2.33693,2.33693,2.33664,2.33676,37700000.0
2006-08-08 00:41:00,2.3369,2.3369,2.33653,2.33664,39000000.0
2006-08-08 00:42:00,2.33675,2.33685,2.33665,2.33665,33200000.0
2006-08-08 00:43:00,2.33691,2.33691,2.33677,2.33689,14800000.0
2006-08-08 00:44:00,2.33686,2.33702,2.33683,2.33702,35200000.0
2006-08-08 00:45:00,2.33698,2.3372,2.33693,2.33708,39000000.0
2006-08-08 00:46:00,2.33707,2.33763,2.33707,2.33733,52200000.0
2006-08-08 00:47:00,2.33736,2.33753,2.33736,2.33738,31700000.0
2006-08-08 00:48:00,2.3373,2.33741,2.33715,2.33723,44000000.0
2006-08-08 00:49:00,2.33721,2.33721,2.33695,2.33695,21100000.0
2006-08-08 00:50:00,2.33688,2.33688,2.33687,2.33687,15200000.0
2006-08-08 00:51:00,2.33685,2.33702,2.33683,2.33702,39600000.0
2006-08-08 00:52:00,2.33688,2.33691,2.33678,2.33678,15400000.0
2006-08-08 00:53:00,2.33673,2.3369,2.33665,2.33681,35000000.0
2006-08-08 00:54:00,2.33688,2.3369,2.33646,2.33646,26300000.0
2006-08-08 00:55:00,2.33646,2.33663,2.33633,2.33633,19300000.0
2006-08-08 00:56:00,2.33626,2.33639,2.33613,2.33624,35700000.0
2006-08-08 00:57:00,2.33625,2.33661,2.33617,2.33661,21200000.0
2006-08-08 00:58:00,2.33656,2.33688,2.33656,2.33672,42500001.0
2006-08-08 00:59:00,2.33671,2.33675,2.33665,2.33668,12600000.0
2006-08-08 01:00:00,2.33656,2.33664,2.33644,2.33649,56800000.0
2006-08-08 01:01:00,2.33643,2.33645,2.33624,2.33642,58200000.0
2006-08-08 01:02:00,2.3362,2.33633,2.33614,2.33614,32300000.0
2006-08-08 01:03:00,2.3363,2.33652,2.33622,2.33622,35900000.0
2006-08-08 01:04:00,2.33634,2.33646,2.33631,2.33631,42900000.0
2006-08-08 01:05:00,2.33646,2.33646,2.33624,2.33636,19000000.0
2006-08-08 01:06:00,2.3363,2.3363,2.33615,2.3362,18800000.0
2006-08-08 01:07:00,2.33608,2.33631,2.33605,2.33627,24600000.0
2006-08-08 01:08:00,2.33614,2.33614,2.33603,2.33611,16400000.0
2006-08-08 01:09:00,2.33623,2.33648,2.33618,2.33618,24700000.0
2006-08-08 01:10:00,2.33628,2.33645,2.33627,2.33635,49500000.0
2006-08-08 01:11:00,2.3363,2.33638,2.33628,2.33628,18300000.0
2006-08-08 01:12:00,2.33624,2.33648,2.33623,2.33644,49700001.0
2006-08-08 01:13:00,2.33638,2.3364,2.33632,2.33632,14000000.0
2006-08-08 01:14:00,2.33628,2.3364,2.33628,2.33634,38900000.0
2006-08-08 01:15:00,2.33637,2.33648,2.33632,2.33645,14800000.0
2006-08-08 01:16:00,2.33645,2.33645,2.33616,2.33616,29000000.0
2006-08-08 01:17:00,2.33629,2.33657,2.33629,2.3364,23800000.0
2006-08-08 01:18:00,2.33643,2.33644,2.33637,2.33643,10900000.0
2006-08-08 01:19:00,2.33639,2.33641,2.33639,2.33641,7800000.0
2006-08-08 01:20:00,2.33642,2.33681,2.33642,2.33672,56100000.0
2006-08-08 01:21:00,2.33672,2.33678,2.33666,2.3367,16700000.0
2006-08-08 01:22:00,2.33653,2.33662,2.3364,2.33649,15200000.0
2006-08-08 01:23:00,2.33645,2.33655,2.3364,2.3365,28500000.0
2006-08-08 01:24:00,2.33655,2.33655,2.3365,2.3365,4600000.0
2006-08-08 01:25:00,2.33639,2.33641,2.33639,2.33641,13500000.0
2006-08-08 01:26:00,2.33639,2.33651,2.33639,2.33651,19100000.0
2006-08-08 01:27:00,2.33654,2.33672,2.3364,2.33672,65800000.0
2006-08-08 01:28:00,2.33661,2.3368,2.33653,2.3368,15400000.0
2006-08-08 01:29:00,2.33697,2.33699,2.33684,2.33684,16700000.0
2006-08-08 01:30:00,2.33683,2.33703,2.33683,2.33697,31300000.0
2006-08-08 01:31:00,2.3369,2.33693,2.33682,2.33693,14400000.0
2006-08-08 01:32:00,2.33693,2.33693,2.33685,2.33685,14000000.0
2006-08-08 01:33:00,2.33678,2.33688,2.33666,2.33685,36600000.0
2006-08-08 01:34:00,2.33679,2.33701,2.33671,2.33672,40900000.0
2006-08-08 01:35:00,2.33676,2.33685,2.33676,2.33684,26600000.0
2006-08-08 01:36:00,2.33678,2.33693,2.3367,2.33693,21500000.0
2006-08-08 01:37:00,2.33676,2.33706,2.33676,2.33682,21800000.0
2006-08-08 01:38:00,2.3369,2.33694,2.3368,2.33688,29900000.0
2006-08-08 01:39:00,2.33674,2.33674,2.33626,2.33626,30100000.0
2006-08-08 01:40:00,2.33631,2.33631,2.3361,2.33617,17600000.0
2006-08-08 01:41:00,2.33632,2.33642,2.33619,2.33642,35600000.0
2006-08-08 01:42:00,2.33638,2.33647,2.33621,2.33634,31700000.0
2006-08-08 01:43:00,2.33627,2.33646,2.33627,2.33629,33000000.0
2006-08-08 01:44:00,2.3363,2.3363,2.3361,2.3361,13400000.0
2006-08-08 01:45:00,2.3361,2.33632,2.3361,2.3361,23400000.0
2006-08-08 01:46:00,2.33594,2.33611,2.33589,2.33595,44700000.0
2006-08-08 01:47:00,2.33588,2.33607,2.33585,2.33607,13600000.0
2006-08-08 01:48:00,2.33599,2.33599,2.33576,2.33587,39400000.0
2006-08-08 01:49:00,2.3359,2.3359,2.33582,2.3359,50600001.0
2006-08-08 01:50:00,2.3358,2.33602,2.3358,2.33602,27900000.0
2006-08-08 01:51:00,2.33621,2.33627,2.33607,2.33607,28300000.0
2006-08-08 01:52:00,2.33595,2.33603,2.33585,2.33593,44300000.0
2006-08-08 01:53:00,2.3359,2.33595,2.3359,2.33595,8800000.0
2006-08-08 01:54:00,2.33584,2.336,2.33584,2.3359,31300000.0
2006-08-08 01:55:00,2.336,2.33616,2.33584,2.33584,20200000.0
2006-08-08 01:56:00,2.33577,2.33589,2.33538,2.33538,32000000.0
2006-08-08 01:57:00,2.33559,2.33571,2.33547,2.33571,34400000.0
2006-08-08 01:58:00,2.33578,2.33587,2.33572,2.33587,9200000.0
2006-08-08 01:59:00,2.33598,2.33619,2.33589,2.33589,49200000.0
2006-08-08 02:00:00,2.33596,2.33614,2.33594,2.33597,26500000.0
2006-08-08 02:01:00,2.33573,2.33602,2.33573,2.33594,34100000.0
2006-08-08 02:02:00,2.33602,2.33625,2.33602,2.33625,55000000.0
2006-08-08 02:03:00,2.33639,2.33658,2.33625,2.33625,33900000.0
2006-08-08 02:04:00,2.33639,2.33659,2.33625,2.33651,35500000.0
2006-08-08 02:05:00,2.33653,2.33666,2.3364,2.33666,43400000.0
2006-08-08 02:06:00,2.33646,2.33665,2.33646,2.33661,37500000.0
2006-08-08 02:07:00,2.33644,2.33651,2.33637,2.33642,46200000.0
2006-08-08 02:08:00,2.33625,2.33625,2.33615,2.33615,8000000.0
2006-08-08 02:09:00,2.33607,2.33607,2.33572,2.33588,47100000.0
2006-08-08 02:10:00,2.33594,2.33594,2.33558,2.33573,24600000.0
2006-08-08 02:11:00,2.33562,2.33582,2.33562,2.33582,23800000.0
2006-08-08 02:12:00,2.33592,2.33605,2.33586,2.33598,27300000.0
2006-08-08 02:13:00,2.33581,2.33586,2.33568,2.33568,10800000.0
2006-08-08 02:14:00,2.33585,2.3359,2.33585,2.3359,4800000.0
2006-08-08 02:15:00,2.33612,2.33612,2.33584,2.33599,25200000.0
2006-08-08 02:16:00,2.33603,2.33617,2.33603,2.33612,19900000.0
2006-08-08 02:17:00,2.3361,2.33623,2.33608,2.33617,56800001.0
2006-08-08 02:18:00,2.336,2.33603,2.33587,2.33598,45500000.0
2006-08-08 02:19:00,2.33598,2.33627,2.33598,2.33616,27500000.0
2006-08-08 02:20:00,2.33616,2.33616,2.33602,2.33606,40600000.0
2006-08-08 02:21:00,2.33603,2.33607,2.33598,2.33598,12800000.0
2006-08-08 02:22:00,2.33607,2.33627,2.33603,2.33627,27200000.0
2006-08-08 02:23:00,2.33633,2.33646,2.33631,2.33631,34700000.0
2006-08-08 02:24:00,2.33635,2.33653,2.33612,2.33645,39600000.0
2006-08-08 02:25:00,2.33629,2.33646,2.33625,2.33626,35800000.0
2006-08-08 02:26:00,2.33645,2.33645,2.33629,2.33645,30000000.0
2006-08-08 02:27:00,2.33627,2.33633,2.33627,2.33633,11200000.0
2006-08-08 02:28:00,2.33627,2.3365,2.33623,2.3365,16500000.0
2006-08-08 02:29:00,2.33641,2.33652,2.33628,2.33628,59499999.0
2006-08-08 02:30:00,2.3364,2.33658,2.33634,2.33634,26700000.0
2006-08-08 02:31:00,2.33615,2.33644,2.33615,2.33644,36600000.0
2006-08-08 02:32:00,2.33641,2.33651,2.33625,2.33641,40700000.0
2006-08-08 02:33:00,2.33649,2.33653,2.33635,2.33635,26200000.0
2006-08-08 02:34:00,2.33642,2.33653,2.3364,2.33643,22700000.0
2006-08-08 02:35:00,2.33639,2.33643,2.33614,2.33614,18200000.0
2006-08-08 02:36:00,2.33636,2.33636,2.33596,2.33597,45700000.0
2006-08-08 02:37:00,2.33599,2.33599,2.33572,2.33592,46400000.0
2006-08-08 02:38:00,2.33602,2.33633,2.33602,2.33614,30000000.0
2006-08-08 02:39:00,2.33621,2.33621,2.33619,2.33619,4800000.0
2006-08-08 02:40:00,2.33601,2.33601,2.33588,2.33593,23200000.0
2006-08-08 02:41:00,2.33584,2.336,2.33582,2.33595,32100000.0
2006-08-08 02:42:00,2.33587,2.33615,2.33587,2.33612,20200000.0
2006-08-08 02:43:00,2.33614,2.33627,2.33611,2.33611,41000000.0
2006-08-08 02:44:00,2.3361,2.33658,2.3361,2.33639,41600000.0
2006-08-08 02:45:00,2.33651,2.33698,2.33651,2.33698,32100000.0
2006-08-08 02:46:00,2.33675,2.33691,2.33675,2.3368,39100000.0
2006-08-08 02:47:00,2.3368,2.33715,2.3368,2.33697,35000000.0
2006-08-08 02:48:00,2.33692,2.33692,2.33673,2.33688,40100000.0
2006-08-08 02:49:00,2.33697,2.33713,2.33695,2.33702,11100000.0
2006-08-08 02:50:00,2.33698,2.33712,2.33698,2.33699,24300000.0
2006-08-08 02:51:00,2.33696,2.33743,2.33695,2.33743,17000000.0
2006-08-08 02:52:00,2.33743,2.33748,2.33721,2.33726,33300000.0
2006-08-08 02:53:00,2.33739,2.3374,2.33721,2.33721,35500000.0
2006-08-08 02:54:00,2.33714,2.33729,2.33706,2.33725,46800001.0
2006-08-08 02:55:00,2.33742,2.33761,2.33742,2.33754,32500000.0
2006-08-08 02:56:00,2.33756,2.33756,2.33717,2.33727,26200000.0
2006-08-08 02:57:00,2.33737,2.33737,2.33685,2.33685,46500000.0
2006-08-08 02:58:00,2.33681,2.33698,2.33681,2.33682,24700000.0
2006-08-08 02:59:00,2.33683,2.33688,2.33674,2.33675,44700000.0
2006-08-08 03:00:00,2.33673,2.33701,2.33673,2.33683,27400000.0
2006-08-08 03:01:00,2.33681,2.33698,2.33681,2.33688,16800000.0
2006-08-08 03:02:00,2.33682,2.33696,2.33682,2.33693,17400000.0
2006-08-08 03:03:00,2.33674,2.33677,2.33662,2.33671,37300000.0
2006-08-08 03:04:00,2.33678,2.337,2.33677,2.337,37800000.0
2006-08-08 03:05:00,2.33687,2.3372,2.33687,2.33714,22200000.0
2006-08-08 03:06:00,2.33698,2.33707,2.33687,2.33707,41700000.0
2006-08-08 03:07:00,2.33712,2.33712,2.33683,2.33693,34500000.0
2006-08-08 03:08:00,2.33704,2.33713,2.33695,2.33695,19300000.0
2006-08-08 03:09:00,2.33681,2.33695,2.33681,2.33686,37900000.0
2006-08-08 03:10:00,2.33711,2.33717,2.33706,2.33706,20800000.0
2006-08-08 03:11:00,2.33692,2.33692,2.33645,2.33661,32900000.0
2006-08-08 03:12:00,2.33669,2.33686,2.3366,2.33686,28400000.0
2006-08-08 03:13:00,2.33683,2.33683,2.33676,2.33676,19900000.0
2006-08-08 03:14:00,2.33681,2.33694,2.33671,2.33681,45900000.0
2006-08-08 03:15:00,2.33684,2.33687,2.3367,2.3367,28700000.0
2006-08-08 03:16:00,2.33682,2.33695,2.33679,2.33679,27000000.0
2006-08-08 03:17:00,2.33666,2.33692,2.33665,2.33692,43500000.0
2006-08-08 03:18:00,2.33685,2.33685,2.33656,2.33656,15700000.0
2006-08-08 03:19:00,2.33672,2.33672,2.33657,2.3367,44600000.0
2006-08-08 03:20:00,2.33676,2.33676,2.33655,2.33659,12800000.0
2006-08-08 03:21:00,2.33648,2.33667,2.33644,2.33644,45000000.0
2006-08-08 03:22:00,2.33656,2.33666,2.33653,2.33653,15800000.0
2006-08-08 03:23:00,2.33653,2.33655,2.33645,2.33645,29300000.0
2006-08-08 03:24:00,2.3364,2.3364,2.33612,2.33623,23000000.0
2006-08-08 03:25:00,2.33625,2.33638,2.33625,2.33625,44700000.0
2006-08-08 03:26:00,2.33622,2.3364,2.33622,2.3364,30400000.0
2006-08-08 03:27:00,2.33626,2.33626,2.33619,2.33619,7500000.0
2006-08-08 03:28:00,2.33613,2.33625,2.33602,2.33618,45800000.0
2006-08-08 03:29:00,2.33611,2.33635,2.33611,2.33635,60000000.0
2006-08-08 03:30:00,2.33631,2.33639,2.33627,2.3363,34900000.0
2006-08-08 03:31:00,2.33625,2.33643,2.33625,2.33635,36900000.0
2006-08-08 03:32:00,2.33639,2.33655,2.33639,2.3364,24000000.0
2006-08-08 03:33:00,2.33654,2.33659,2.33624,2.33645,29000000.0
2006-08-08 03:34:00,2.33653,2.33656,2.33649,2.33649,28800000.0
2006-08-08 03:35:00,2.33662,2.33662,2.33629,2.3365,20100000.0
2006-08-08 03:36:00,2.33642,2.33655,2.33635,2.33635,40000000.0
2006-08-08 03:37:00,2.33639,2.33661,2.33632,2.33661,32700000.0
2006-08-08 03:38:00,2.33651,2.33668,2.33633,2.3364,36700000.0
2006-08-08 03:39:00,2.33623,2.33629,2.33615,2.33629,26600000.0
2006-08-08 03:40:00,2.33621,2.33635,2.33617,2.33635,46400000.0
2006-08-08 03:41:00,2.33615,2.33616,2.33604,2.33615,37000000.0
2006-08-08 03:42:00,2.33603,2.3361,2.33598,2.3361,35199999.0
2006-08-08 03:43:00,2.33617,2.33627,2.33614,2.3362,17000000.0
2006-08-08 03:44:00,2.33606,2.33629,2.33606,2.33609,42400000.0
2006-08-08 03:45:00,2.33597,2.33609,2.33597,2.33609,15600000.0
2006-08-08 03:46:00,2.33614,2.33635,2.33613,2.33635,44400000.0
2006-08-08 03:47:00,2.33612,2.33622,2.336,2.33609,25400000.0
2006-08-08 03:48:00,2.33609,2.33613,2.33572,2.33572,34100000.0
2006-08-08 03:49:00,2.33539,2.33539,2.33511,2.33512,34400000.0
2006-08-08 03:50:00,2.33527,2.33546,2.33527,2.33533,28900000.0
2006-08-08 03:51:00,2.3355,2.33561,2.3352,2.3352,21800000.0
2006-08-08 03:52:00,2.33511,2.33526,2.33511,2.33526,6400000.0
2006-08-08 03:53:00,2.33531,2.33542,2.33528,2.33533,36600000.0
2006-08-08 03:54:00,2.33533,2.33559,2.3352,2.33558,21400000.0
2006-08-08 03:55:00,2.33569,2.3358,2.33553,2.33553,31200000.0
2006-08-08 03:56:00,2.33546,2.33558,2.33538,2.33538,27400000.0
2006-08-08 03:57:00,2.33531,2.33536,2.33516,2.33521,33300000.0
2006-08-08 03:58:00,2.3353,2.3356,2.33527,2.3356,45000000.0
2006-08-08 03:59:00,2.33556,2.33556,2.33542,2.33555,44500000.0
2006-08-08 04:00:00,2.33553,2.33569,2.33553,2.33569,28600000.0
2006-08-08 04:01:00,2.3357,2.33579,2.33558,2.33558,24600000.0
2006-08-08 04:02:00,2.33558,2.33558,2.33537,2.33537,22300000.0
2006-08-08 04:03:00,2.33535,2.33557,2.33521,2.33544,62700000.0
2006-08-08 04:04:00,2.3354,2.33555,2.3354,2.33555,31000000.0
2006-08-08 04:05:00,2.3355,2.33577,2.3355,2.33558,19000000.0
2006-08-08 04:06:00,2.33545,2.33568,2.33532,2.33568,30100000.0
2006-08-08 04:07:00,2.33564,2.33582,2.33555,2.33555,49000000.0
2006-08-08 04:08:00,2.33539,2.33561,2.33534,2.33536,40500000.0
2006-08-08 04:09:00,2.3355,2.3355,2.33534,2.3354,36100000.0
2006-08-08 04:10:00,2.33531,2.33542,2.33517,2.33525,19800000.0
2006-08-08 04:11:00,2.33527,2.33528,2.33514,2.33526,19600000.0
2006-08-08 04:12:00,2.33518,2.3355,2.33511,2.3355,40000000.0
2006-08-08 04:13:00,2.33545,2.33545,2.33536,2.33536,22100000.0
2006-08-08 04:14:00,2.33528,2.33542,2.33528,2.33542,7200000.0
2006-08-08 04:15:00,2.33523,2.33543,2.33523,2.33536,21200000.0
2006-08-08 04:16:00,2.33545,2.33555,2.3353,2.33535,50100000.0
2006-08-08 04:17:00,2.33532,2.33548,2.33519,2.33519,24500000.0
2006-08-08 04:18:00,2.33549,2.33549,2.33539,2.33539,11500000.0
2006-08-08 04:19:00,2.33551,2.33563,2.33535,2.33563,30500000.0
2006-08-08 04:20:00,2.33562,2.33562,2.33553,2.33553,2200000.0
2006-08-08 04:21:00,2.3355,2.3356,2.33538,2.3356,24300000.0
2006-08-08 04:22:00,2.33546,2.33546,2.33529,2.3354,23200000.0
2006-08-08 04:23:00,2.33541,2.33555,2.33532,2.33552,45000000.0
2006-08-08 04:24:00,2.33542,2.33542,2.33514,2.33514,43000000.0
2006-08-08 04:25:00,2.33535,2.33541,2.33512,2.33512,37399999.0
2006-08-08 04:26:00,2.3353,2.33538,2.3353,2.33538,15300000.0
2006-08-08 04:27:00,2.33544,2.33544,2.33533,2.3354,24100000.0
2006-08-08 04:28:00,2.33527,2.33549,2.33523,2.33545,31400000.0
2006-08-08 04:29:00,2.33565,2.33565,2.33535,2.33547,46400000.0
2006-08-08 04:30:00,2.33541,2.33557,2.33538,2.33538,47000000.0
2006-08-08 04:31:00,2.3355,2.33552,2.33527,2.3353,32900000.0
2006-08-08 04:32:00,2.33522,2.33546,2.33522,2.33546,15000000.0
2006-08-08 04:33:00,2.33549,2.33557,2.33539,2.33547,22900000.0
2006-08-08 04:34:00,2.3354,2.3354,2.33528,2.33531,33600000.0
2006-08-08 04:35:00,2.33527,2.33541,2.33514,2.33526,28100000.0
2006-08-08 04:36:00,2.33533,2.33535,2.3353,2.33532,25600000.0
2006-08-08 04:37:00,2.33536,2.33542,2.33536,2.33542,4800000.0
2006-08-08 04:38:00,2.33552,2.33558,2.3354,2.3355,15200000.0
2006-08-08 04:39:00,2.33554,2.33568,2.33547,2.33566,13100000.0
2006-08-08 04:40:00,2.33567,2.33584,2.33565,2.33584,36000000.0
2006-08-08 04:41:00,2.33572,2.33607,2.33562,2.33591,36100000.0
2006-08-08 04:42:00,2.33581,2.33593,2.33562,2.33583,37900000.0
2006-08-08 04:43:00,2.33564,2.3359,2.33564,2.33587,28900000.0
2006-08-08 04:44:00,2.33582,2.336,2.33582,2.33592,30700000.0
2006-08-08 04:45:00,2.33594,2.33603,2.33591,2.33602,26200000.0
2006-08-08 04:46:00,2.33597,2.33605,2.33591,2.33604,28400000.0
2006-08-08 04:47:00,2.33607,2.33618,2.33598,2.33598,27600000.0
2006-08-08 04:48:00,2.33601,2.33608,2.33598,2.33598,13400000.0
2006-08-08 04:49:00,2.33619,2.33619,2.33583,2.33585,21500000.0
2006-08-08 04:50:00,2.33588,2.33607,2.33588,2.33607,19400000.0
2006-08-08 04:51:00,2.33609,2.33609,2.33587,2.33597,31700000.0
2006-08-08 04:52:00,2.3359,2.33598,2.3358,2.33598,17400000.0
2006-08-08 04:53:00,2.33611,2.33611,2.33595,2.33606,21600000.0
2006-08-08 04:54:00,2.336,2.33608,2.33593,2.33599,16300000.0
2006-08-08 04:55:00,2.33611,2.33611,2.33599,2.33602,33800000.0
2006-08-08 04:56:00,2.3362,2.33626,2.33597,2.33614,42600000.0
2006-08-08 04:57:00,2.33642,2.33666,2.33636,2.3366,44500000.0
2006-08-08 04:58:00,2.33668,2.33743,2.33668,2.33743,48300000.0
2006-08-08 04:59:00,2.3373,2.33736,2.33704,2.33736,35700000.0
2006-08-08 05:00:00,2.33731,2.33731,2.33716,2.33728,14200000.0
2006-08-08 05:01:00,2.33731,2.33731,2.33724,2.33724,11200000.0
2006-08-08 05:02:00,2.33713,2.33713,2.33697,2.33708,38900000.0
2006-08-08 05:03:00,2.33707,2.33707,2.33707,2.33707,2400000.0
2006-08-08 05:04:00,2.33705,2.33715,2.33705,2.33715,6400000.0
2006-08-08 05:05:00,2.3372,2.33724,2.3372,2.3372,32000000.0
2006-08-08 05:06:00,2.33697,2.33721,2.3367,2.33708,68400000.0
2006-08-08 05:07:00,2.33729,2.33729,2.33714,2.33717,24600000.0
2006-08-08 05:08:00,2.33717,2.33734,2.33717,2.33734,50000000.0
2006-08-08 05:09:00,2.33726,2.33735,2.33707,2.33707,46000000.0
2006-08-08 05:10:00,2.3371,2.33718,2.33703,2.33705,9600000.0
2006-08-08 05:11:00,2.33694,2.33698,2.33683,2.33683,21600000.0
2006-08-08 05:12:00,2.3368,2.3368,2.33675,2.33677,6900000.0
2006-08-08 05:13:00,2.33675,2.3369,2.33666,2.33682,32300000.0
2006-08-08 05:14:00,2.33683,2.33689,2.33682,2.33684,56500000.0
2006-08-08 05:15:00,2.33695,2.337,2.33695,2.337,9600000.0
2006-08-08 05:16:00,2.33672,2.33672,2.33653,2.33653,47200000.0
2006-08-08 05:17:00,2.33651,2.33681,2.33651,2.3367,41600000.0
2006-08-08 05:18:00,2.33668,2.33688,2.33665,2.33678,40299999.0
2006-08-08 05:19:00,2.33688,2.33715,2.33688,2.33715,46400000.0
2006-08-08 05:20:00,2.33688,2.33693,2.3367,2.3368,28800000.0
2006-08-08 05:21:00,2.33673,2.33681,2.33672,2.33673,35000000.0
2006-08-08 05:22:00,2.33666,2.3368,2.33662,2.33674,34900000.0
2006-08-08 05:23:00,2.33675,2.33704,2.33675,2.33693,23100000.0
2006-08-08 05:24:00,2.33685,2.3369,2.33685,2.33685,33699999.0
2006-08-08 05:25:00,2.33696,2.33706,2.33666,2.33666,19800000.0
2006-08-08 05:26:00,2.33671,2.33689,2.33663,2.33678,37300000.0
2006-08-08 05:27:00,2.33675,2.33696,2.33672,2.33696,9600000.0
2006-08-08 05:28:00,2.33695,2.33697,2.33685,2.33685,27100000.0
2006-08-08 05:29:00,2.33683,2.33688,2.33675,2.33681,15100000.0
2006-08-08 05:30:00,2.33691,2.33706,2.33685,2.33706,15400000.0
2006-08-08 05:31:00,2.33671,2.33679,2.33663,2.33663,14200000.0
2006-08-08 05:32:00,2.33664,2.33682,2.33664,2.33669,25400000.0
2006-08-08 05:33:00,2.33682,2.33685,2.33674,2.33683,50700000.0
2006-08-08 05:34:00,2.33668,2.3368,2.33668,2.3368,17300000.0
2006-08-08 05:35:00,2.33694,2.33695,2.33683,2.33683,20800000.0
2006-08-08 05:36:00,2.33675,2.3368,2.33663,2.33669,30700000.0
2006-08-08 05:37:00,2.33674,2.33682,2.33668,2.33673,43600000.0
2006-08-08 05:38:00,2.33673,2.33673,2.33659,2.33665,10600000.0
2006-08-08 05:39:00,2.33655,2.33673,2.33651,2.33664,45500000.0
2006-08-08 05:40:00,2.33654,2.33685,2.33654,2.33664,41900000.0
2006-08-08 05:41:00,2.33672,2.33684,2.33665,2.33665,30700000.0
2006-08-08 05:42:00,2.33655,2.33666,2.33654,2.33657,37400000.0
2006-08-08 05:43:00,2.33662,2.33687,2.33654,2.33687,21200000.0
2006-08-08 05:44:00,2.33678,2.33695,2.33676,2.33685,39300000.0
2006-08-08 05:45:00,2.33697,2.33706,2.33679,2.33683,33500000.0
2006-08-08 05:46:00,2.33702,2.33714,2.33695,2.33695,30700000.0
2006-08-08 05:47:00,2.33693,2.33714,2.33688,2.33714,37100000.0
2006-08-08 05:48:00,2.33714,2.33722,2.33703,2.33705,29200000.0
2006-08-08 05:49:00,2.33703,2.33749,2.33703,2.33749,22800000.0
2006-08-08 05:50:00,2.33728,2.33731,2.33707,2.33721,20600000.0
2006-08-08 05:51:00,2.33713,2.33716,2.33705,2.33705,28300000.0
2006-08-08 05:52:00,2.33704,2.33716,2.33704,2.33714,39100000.0
2006-08-08 05:53:00,2.337,2.33712,2.33697,2.3371,32200000.0
2006-08-08 05:54:00,2.33709,2.33722,2.33709,2.33712,31400000.0
2006-08-08 05:55:00,2.3372,2.33728,2.33715,2.33722,25000000.0
2006-08-08 05:56:00,2.33722,2.33723,2.33717,2.33721,12800000.0
2006-08-08 05:57:00,2.33715,2.33738,2.3371,2.3372,32600000.0
2006-08-08 05:58:00,2.33715,2.33739,2.33713,2.33713,34000000.0
2006-08-08 05:59:00,2.33716,2.33731,2.33704,2.33731,36200000.0
2006-08-08 06:00:00,2.33727,2.33749,2.33727,2.33741,29600000.0
2006-08-08 06:01:00,2.33768,2.33777,2.33767,2.33767,32800000.0
2006-08-08 06:02:00,2.33758,2.33767,2.33755,2.33755,25000000.0
2006-08-08 06:03:00,2.33747,2.33775,2.33747,2.33775,24700000.0
2006-08-08 06:04:00,2.33768,2.33768,2.33762,2.33762,7200000.0
2006-08-08 06:05:00,2.33742,2.3375,2.33731,2.33735,18600000.0
2006-08-08 06:06:00,2.33735,2.33752,2.33726,2.3373,37700000.0
2006-08-08 06:07:00,2.33731,2.33749,2.33731,2.33732,23400000.0
2006-08-08 06:08:00,2.33747,2.33752,2.33722,2.33735,25400000.0
2006-08-08 06:09:00,2.33742,2.3375,2.33719,2.33742,19200000.0
2006-08-08 06:10:00,2.33742,2.33746,2.33728,2.33742,29800000.0
2006-08-08 06:11:00,2.3374,2.33748,2.33735,2.33735,6000000.0
2006-08-08 06:12:00,2.33736,2.33753,2.33736,2.33738,46400000.0
2006-08-08 06:13:00,2.33733,2.33757,2.33733,2.33756,33600000.0
2006-08-08 06:14:00,2.33749,2.33755,2.33727,2.33738,40400000.0
2006-08-08 06:15:00,2.33754,2.3377,2.33746,2.33757,26000000.0
2006-08-08 06:16:00,2.3377,2.3377,2.33743,2.33754,9600000.0
2006-08-08 06:17:00,2.33737,2.3374,2.33737,2.3374,25500000.0
2006-08-08 06:18:00,2.33752,2.33752,2.3373,2.33738,16900000.0
2006-08-08 06:19:00,2.33731,2.33736,2.3371,2.3371,29100000.0
2006-08-08 06:20:00,2.33705,2.33719,2.33704,2.33705,19700000.0
2006-08-08 06:21:00,2.33715,2.33727,2.337,2.33727,19400000.0
2006-08-08 06:22:00,2.33723,2.33735,2.3371,2.33735,34200000.0
2006-08-08 06:23:00,2.33728,2.33728,2.33698,2.33698,32600000.0
2006-08-08 06:24:00,2.33708,2.33717,2.33701,2.33701,25500000.0
2006-08-08 06:25:00,2.33686,2.33717,2.33686,2.33705,31500000.0
2006-08-08 06:26:00,2.33718,2.33719,2.33703,2.33705,29700000.0
2006-08-08 06:27:00,2.33711,2.33711,2.337,2.33705,27000000.0
2006-08-08 06:28:00,2.3371,2.33719,2.33697,2.33719,19800000.0
2006-08-08 06:29:00,2.33713,2.33726,2.33702,2.33702,47700000.0
2006-08-08 06:30:00,2.33716,2.33716,2.33699,2.33703,28100000.0
2006-08-08 06:31:00,2.33703,2.33727,2.337,2.33715,52700000.0
2006-08-08 06:32:00,2.33719,2.33719,2.3369,2.3371,32300000.0
2006-08-08 06:33:00,2.33703,2.33715,2.33697,2.33698,29600000.0
2006-08-08 06:34:00,2.33712,2.33731,2.33712,2.33725,24200000.0
2006-08-08 06:35:00,2.33724,2.33725,2.33702,2.33711,48200000.0
2006-08-08 06:36:00,2.33699,2.3372,2.33699,2.33712,28700000.0
2006-08-08 06:37:00,2.33709,2.33717,2.33702,2.33717,14600000.0
2006-08-08 06:38:00,2.33718,2.33728,2.33699,2.33709,46000000.0
2006-08-08 06:39:00,2.33724,2.33748,2.33712,2.33748,10500000.0
2006-08-08 06:40:00,2.33738,2.33751,2.3373,2.33742,33400000.0
2006-08-08 06:41:00,2.33757,2.33757,2.3373,2.33733,33000000.0
2006-08-08 06:42:00,2.3374,2.3374,2.3374,2.3374,10500000.0
2006-08-08 06:43:00,2.33741,2.33741,2.33727,2.33736,14600000.0
2006-08-08 06:44:00,2.33732,2.33744,2.33731,2.33744,20400000.0
2006-08-08 06:45:00,2.33751,2.33802,2.33751,2.33791,22800000.0
2006-08-08 06:46:00,2.33781,2.3381,2.33774,2.338,25400000.0
2006-08-08 06:47:00,2.33802,2.33819,2.33798,2.33798,23900000.0
2006-08-08 06:48:00,2.33799,2.33799,2.33783,2.33793,33500000.0
2006-08-08 06:49:00,2.33778,2.33778,2.33753,2.33753,28100000.0
2006-08-08 06:50:00,2.33765,2.33767,2.33754,2.33759,33200000.0
2006-08-08 06:51:00,2.33768,2.3377,2.33751,2.33752,67400000.0
2006-08-08 06:52:00,2.33753,2.33762,2.33744,2.33762,41900000.0
2006-08-08 06:53:00,2.33766,2.33767,2.33766,2.33767,9600000.0
2006-08-08 06:54:00,2.33769,2.3377,2.33747,2.33765,36900000.0
2006-08-08 06:55:00,2.33766,2.33794,2.33766,2.33794,27200000.0
2006-08-08 06:56:00,2.33812,2.33812,2.33755,2.33755,15700000.0
2006-08-08 06:57:00,2.33759,2.33778,2.33759,2.33778,19800000.0
2006-08-08 06:58:00,2.33755,2.33775,2.3375,2.33757,44500000.0
2006-08-08 06:59:00,2.33752,2.33766,2.33752,2.33766,4600000.0
2006-08-08 07:00:00,2.33752,2.33767,2.3374,2.33743,26500000.0
2006-08-08 07:01:00,2.33743,2.33752,2.33743,2.33752,17300000.0
2006-08-08 07:02:00,2.33755,2.33765,2.33755,2.33765,27900000.0
2006-08-08 07:03:00,2.33743,2.33754,2.33743,2.33754,7200000.0
2006-08-08 07:04:00,2.33737,2.33745,2.33725,2.33732,38400000.0
2006-08-08 07:05:00,2.33742,2.33742,2.33725,2.33725,30200000.0
2006-08-08 07:06:00,2.33723,2.3374,2.33723,2.3374,31000000.0
2006-08-08 07:07:00,2.33735,2.33746,2.33731,2.33732,40000000.0
2006-08-08 07:08:00,2.33736,2.33736,2.3372,2.33733,52900000.0
2006-08-08 07:09:00,2.33731,2.3376,2.33731,2.3376,33900000.0
2006-08-08 07:10:00,2.33729,2.33752,2.33727,2.33747,15200000.0
2006-08-08 07:11:00,2.33743,2.33759,2.3374,2.33759,30600000.0
2006-08-08 07:12:00,2.33744,2.33746,2.33738,2.33742,30700000.0
2006-08-08 07:13:00,2.33733,2.33744,2.33726,2.33744,45500000.0
2006-08-08 07:14:00,2.33733,2.33739,2.3372,2.3372,31700000.0
2006-08-08 07:15:00,2.33734,2.33746,2.33713,2.33718,52399999.0
2006-08-08 07:16:00,2.33722,2.33731,2.33716,2.33716,23500000.0
2006-08-08 07:17:00,2.33717,2.33732,2.33716,2.33731,29500000.0
2006-08-08 07:18:00,2.33737,2.33743,2.33729,2.33734,41900000.0
2006-08-08 07:19:00,2.33731,2.33741,2.33724,2.33729,23800000.0
2006-08-08 07:20:00,2.33725,2.3374,2.3372,2.3373,25900000.0
2006-08-08 07:21:00,2.33729,2.33736,2.33722,2.33736,26300000.0
2006-08-08 07:22:00,2.33725,2.33745,2.3372,2.3372,17200000.0
2006-08-08 07:23:00,2.33725,2.33725,2.33707,2.33707,33500000.0
2006-08-08 07:24:00,2.33716,2.33716,2.3369,2.33705,51099999.0
2006-08-08 07:25:00,2.33706,2.33722,2.33706,2.33716,34200000.0
2006-08-08 07:26:00,2.33711,2.33723,2.33702,2.33712,26200000.0
2006-08-08 07:27:00,2.3371,2.33718,2.3371,2.33718,7200000.0
2006-08-08 07:28:00,2.33714,2.33717,2.33702,2.33705,37200000.0
2006-08-08 07:29:00,2.3372,2.3375,2.3372,2.33745,20000000.0
2006-08-08 07:30:00,2.33749,2.33749,2.33698,2.33698,33000000.0
2006-08-08 07:31:00,2.33692,2.33724,2.33692,2.33714,46800000.0
2006-08-08 07:32:00,2.33726,2.3373,2.33706,2.3373,34900000.0
2006-08-08 07:33:00,2.33733,2.33736,2.33725,2.33736,20800000.0
2006-08-08 07:34:00,2.33713,2.33738,2.33713,2.33717,34600000.0
2006-08-08 07:35:00,2.33728,2.33728,2.33715,2.33715,14200000.0
2006-08-08 07:36:00,2.33733,2.33754,2.33722,2.33722,20000000.0
2006-08-08 07:37:00,2.33733,2.33736,2.33722,2.33725,25800000.0
2006-08-08 07:38:00,2.33746,2.33754,2.3373,2.33743,32700000.0
2006-08-08 07:39:00,2.33729,2.33755,2.33728,2.3373,11500000.0
2006-08-08 07:40:00,2.337,2.33724,2.33697,2.33702,25100000.0
2006-08-08 07:41:00,2.33717,2.33717,2.33693,2.33717,24000000.0
2006-08-08 07:42:00,2.33706,2.3371,2.33682,2.33684,25200000.0
2006-08-08 07:43:00,2.33668,2.33685,2.33664,2.33672,35500000.0
2006-08-08 07:44:00,2.33676,2.3368,2.33662,2.33663,31200000.0
2006-08-08 07:45:00,2.33675,2.33688,2.33668,2.33673,47700000.0
2006-08-08 07:46:00,2.33685,2.33703,2.33679,2.33687,39600000.0
2006-08-08 07:47:00,2.33689,2.33694,2.33682,2.33685,23100000.0
2006-08-08 07:48:00,2.33688,2.33701,2.33688,2.33701,39000000.0
2006-08-08 07:49:00,2.33705,2.33705,2.3369,2.33695,47700000.0
2006-08-08 07:50:00,2.33697,2.33697,2.33688,2.33692,16000000.0
2006-08-08 07:51:00,2.33695,2.33715,2.33688,2.33688,32000000.0
2006-08-08 07:52:00,2.337,2.33705,2.33687,2.33701,39400000.0
2006-08-08 07:53:00,2.33719,2.33752,2.33719,2.33751,33000000.0
2006-08-08 07:54:00,2.33732,2.33745,2.33721,2.33732,39700000.0
2006-08-08 07:55:00,2.33736,2.33752,2.33719,2.33719,41800000.0
2006-08-08 07:56:00,2.33706,2.33743,2.33706,2.33723,44900000.0
2006-08-08 07:57:00,2.33723,2.33724,2.33711,2.33713,30400000.0
2006-08-08 07:58:00,2.33732,2.33738,2.33732,2.33738,8000000.0
2006-08-08 07:59:00,2.33743,2.33771,2.33727,2.33764,41100000.0
2006-08-08 08:00:00,2.33798,2.33819,2.3377,2.33785,50200000.0
2006-08-08 08:01:00,2.33789,2.3382,2.33784,2.33814,66500000.0
2006-08-08 08:02:00,2.33799,2.33814,2.33785,2.3379,24400000.0
2006-08-08 08:03:00,2.33773,2.33803,2.33773,2.33803,54900000.0
2006-08-08 08:04:00,2.33793,2.33829,2.33788,2.33829,47600000.0
2006-08-08 08:05:00,2.33821,2.33836,2.33819,2.33819,16000000.0
2006-08-08 08:06:00,2.3381,2.33815,2.338,2.33805,33900000.0
2006-08-08 08:07:00,2.338,2.33835,2.33786,2.33815,21000000.0
2006-08-08 08:08:00,2.33832,2.33842,2.33809,2.33819,33800000.0
2006-08-08 08:09:00,2.33836,2.33836,2.33831,2.33831,8800000.0
2006-08-08 08:10:00,2.33861,2.33861,2.3384,2.33843,28900000.0
2006-08-08 08:11:00,2.33846,2.33854,2.33846,2.33847,12500000.0
2006-08-08 08:12:00,2.3384,2.33857,2.33834,2.33848,40800000.0
2006-08-08 08:13:00,2.3385,2.3385,2.33801,2.33801,41000000.0
2006-08-08 08:14:00,2.3382,2.33829,2.33817,2.3382,41300000.0
2006-08-08 08:15:00,2.33828,2.33828,2.33789,2.33797,15700000.0
2006-08-08 08:16:00,2.3379,2.33804,2.33788,2.33802,32400000.0
2006-08-08 08:17:00,2.33814,2.3383,2.33802,2.3381,41800001.0
2006-08-08 08:18:00,2.33829,2.33829,2.33801,2.33801,15600000.0
2006-08-08 08:19:00,2.33803,2.33817,2.33802,2.33817,37200000.0
2006-08-08 08:20:00,2.33787,2.33801,2.33781,2.33787,50000000.0
2006-08-08 08:21:00,2.3377,2.33787,2.33768,2.33785,31900000.0
2006-08-08 08:22:00,2.33784,2.33794,2.33767,2.33774,31100000.0
2006-08-08 08:23:00,2.33751,2.33773,2.33738,2.33746,42800000.0
2006-08-08 08:24:00,2.3373,2.33734,2.33703,2.33703,42300000.0
2006-08-08 08:25:00,2.3372,2.3372,2.3367,2.3367,14400000.0
2006-08-08 08:26:00,2.33655,2.33658,2.33632,2.33642,35900000.0
2006-08-08 08:27:00,2.33654,2.33659,2.3364,2.33646,45300000.0
2006-08-08 08:28:00,2.33639,2.33639,2.33621,2.33621,57400000.0
2006-08-08 08:29:00,2.33624,2.33673,2.33618,2.33673,12700000.0
2006-08-08 08:30:00,2.33652,2.33675,2.33642,2.33651,33000000.0
2006-08-08 08:31:00,2.33663,2.33663,2.33629,2.33638,96500000.0
2006-08-08 08:32:00,2.33638,2.33642,2.33626,2.3364,17800000.0
2006-08-08 08:33:00,2.33664,2.33668,2.33659,2.33659,18400000.0
2006-08-08 08:34:00,2.33656,2.33673,2.33631,2.33631,43100000.0
2006-08-08 08:35:00,2.33625,2.33645,2.33625,2.33639,10500000.0
2006-08-08 08:36:00,2.33642,2.33642,2.33611,2.33621,49900000.0
2006-08-08 08:37:00,2.33632,2.33635,2.33631,2.33635,8900000.0
2006-08-08 08:38:00,2.3363,2.33645,2.33619,2.33628,60399999.0
2006-08-08 08:39:00,2.33612,2.33623,2.33612,2.33623,19800000.0
2006-08-08 08:40:00,2.33622,2.33632,2.33614,2.33632,40800000.0
2006-08-08 08:41:00,2.3362,2.33637,2.33614,2.33625,24600000.0
2006-08-08 08:42:00,2.33615,2.33625,2.33609,2.3362,32000000.0
2006-08-08 08:43:00,2.33639,2.3365,2.33627,2.33627,15100000.0
2006-08-08 08:44:00,2.33617,2.33622,2.33604,2.33613,30100000.0
2006-08-08 08:45:00,2.33611,2.33613,2.33581,2.33593,38600001.0
2006-08-08 08:46:00,2.33599,2.33618,2.33599,2.33614,23200000.0
2006-08-08 08:47:00,2.33643,2.33664,2.33643,2.33657,56000001.0
2006-08-08 08:48:00,2.33635,2.33654,2.33625,2.33631,47300000.0
2006-08-08 08:49:00,2.33627,2.33627,2.33568,2.33568,21700000.0
2006-08-08 08:50:00,2.33561,2.33585,2.33561,2.33568,30300000.0
2006-08-08 08:51:00,2.33558,2.33575,2.33523,2.33523,38600000.0
2006-08-08 08:52:00,2.33528,2.33547,2.3352,2.33538,44000000.0
2006-08-08 08:53:00,2.33539,2.33553,2.33518,2.33526,22900000.0
2006-08-08 08:54:00,2.33505,2.33505,2.33456,2.33456,14400000.0
2006-08-08 08:55:00,2.33453,2.33455,2.33431,2.33447,41900000.0
2006-08-08 08:56:00,2.33438,2.33466,2.33417,2.33417,23900000.0
2006-08-08 08:57:00,2.33401,2.33414,2.33386,2.33395,28400000.0
2006-08-08 08:58:00,2.33401,2.33445,2.33401,2.33439,31500000.0
2006-08-08 08:59:00,2.3344,2.33449,2.33423,2.33441,30000000.0
2006-08-08 09:00:00,2.33437,2.3346,2.3343,2.3346,25100000.0
2006-08-08 09:01:00,2.33477,2.33477,2.33425,2.33425,25800000.0
2006-08-08 09:02:00,2.33406,2.33455,2.334,2.33439,58500001.0
2006-08-08 09:03:00,2.33426,2.33449,2.33422,2.3344,34600000.0
2006-08-08 09:04:00,2.33426,2.33433,2.33368,2.33433,40300000.0
2006-08-08 09:05:00,2.33455,2.33485,2.33449,2.33461,46200000.0
2006-08-08 09:06:00,2.33454,2.33454,2.33418,2.3342,15900000.0
2006-08-08 09:07:00,2.33434,2.33442,2.33402,2.33423,47700000.0
2006-08-08 09:08:00,2.3345,2.33468,2.33433,2.33433,29400000.0
2006-08-08 09:09:00,2.33431,2.33464,2.33431,2.33453,24000000.0
2006-08-08 09:10:00,2.33469,2.33485,2.33428,2.33428,26200000.0
2006-08-08 09:11:00,2.33432,2.3346,2.33432,2.3345,51400000.0
2006-08-08 09:12:00,2.33436,2.33436,2.33415,2.33415,17300000.0
2006-08-08 09:13:00,2.33425,2.33438,2.33416,2.33438,67000000.0
2006-08-08 09:14:00,2.33413,2.33505,2.33409,2.33496,59700000.0
2006-08-08 09:15:00,2.33498,2.33505,2.33474,2.33496,32900000.0
2006-08-08 09:16:00,2.33471,2.33471,2.33423,2.33439,21200000.0
2006-08-08 09:17:00,2.33435,2.33442,2.33419,2.33442,23500000.0
2006-08-08 09:18:00,2.33453,2.33493,2.33453,2.3347,23600000.0
2006-08-08 09:19:00,2.33481,2.33533,2.33481,2.33512,30600000.0
2006-08-08 09:20:00,2.33524,2.33524,2.33488,2.33488,31000000.0
2006-08-08 09:21:00,2.33511,2.33517,2.33475,2.33475,22600000.0
2006-08-08 09:22:00,2.33465,2.33489,2.33463,2.33489,45200000.0
2006-08-08 09:23:00,2.33494,2.33494,2.33445,2.33462,18800000.0
2006-08-08 09:24:00,2.33447,2.33466,2.33445,2.33458,50100000.0
2006-08-08 09:25:00,2.33448,2.33475,2.33448,2.33448,20800000.0
2006-08-08 09:26:00,2.3346,2.33479,2.33456,2.33472,42700000.0
2006-08-08 09:27:00,2.33472,2.33503,2.3347,2.33487,33100000.0
2006-08-08 09:28:00,2.33493,2.33535,2.33487,2.33523,29700000.0
2006-08-08 09:29:00,2.33503,2.33527,2.33497,2.33527,32500000.0
2006-08-08 09:30:00,2.33512,2.3352,2.33491,2.33495,39500001.0
2006-08-08 09:31:00,2.33498,2.33506,2.33484,2.33504,21600000.0
2006-08-08 09:32:00,2.33523,2.33525,2.33493,2.33502,45700000.0
2006-08-08 09:33:00,2.33505,2.33524,2.33505,2.3351,32700000.0
2006-08-08 09:34:00,2.33523,2.33523,2.33509,2.3351,36299999.0
2006-08-08 09:35:00,2.33506,2.33518,2.33504,2.33513,33400000.0
2006-08-08 09:36:00,2.3351,2.33515,2.33498,2.33503,48400000.0
2006-08-08 09:37:00,2.33506,2.33522,2.335,2.33521,27800000.0
2006-08-08 09:38:00,2.33517,2.33517,2.33489,2.33515,20400000.0
2006-08-08 09:39:00,2.33502,2.33527,2.33497,2.33527,40600000.0
2006-08-08 09:40:00,2.33533,2.3354,2.33522,2.33522,54400000.0
2006-08-08 09:41:00,2.33527,2.33527,2.33486,2.33486,21600000.0
2006-08-08 09:42:00,2.33454,2.33477,2.33454,2.33477,52500000.0
2006-08-08 09:43:00,2.33478,2.33479,2.33474,2.33475,19700000.0
2006-08-08 09:44:00,2.33481,2.33497,2.33475,2.33495,29000000.0
2006-08-08 09:45:00,2.3349,2.33505,2.33485,2.33485,19200000.0
2006-08-08 09:46:00,2.33485,2.33491,2.33483,2.33484,11300000.0
2006-08-08 09:47:00,2.33458,2.33465,2.33456,2.33462,22300000.0
2006-08-08 09:48:00,2.33462,2.33476,2.33456,2.33461,44400000.0
2006-08-08 09:49:00,2.33463,2.33469,2.3344,2.33445,39800000.0
2006-08-08 09:50:00,2.33439,2.33439,2.33418,2.33423,37600000.0
2006-08-08 09:51:00,2.33432,2.33432,2.33385,2.33385,33500000.0
2006-08-08 09:52:00,2.33406,2.33412,2.33385,2.33398,44900000.0
2006-08-08 09:53:00,2.33383,2.33392,2.33367,2.33367,24000000.0
2006-08-08 09:54:00,2.33368,2.33405,2.33368,2.33397,20100000.0
2006-08-08 09:55:00,2.33399,2.33446,2.33399,2.33422,55100000.0
2006-08-08 09:56:00,2.33436,2.33436,2.33395,2.33402,28600000.0
2006-08-08 09:57:00,2.33401,2.33418,2.33391,2.33393,45700000.0
2006-08-08 09:58:00,2.33402,2.33405,2.33381,2.33405,38800000.0
2006-08-08 09:59:00,2.33413,2.33413,2.33368,2.33388,28300000.0
2006-08-08 10:00:00,2.33384,2.3343,2.33384,2.33405,41600000.0
2006-08-08 10:01:00,2.334,2.33424,2.33397,2.33397,35800000.0
2006-08-08 10:02:00,2.33401,2.33419,2.33387,2.33399,49300000.0
2006-08-08 10:03:00,2.33397,2.33439,2.33397,2.33421,44300000.0
2006-08-08 10:04:00,2.33438,2.33438,2.3341,2.3341,43900000.0
2006-08-08 10:05:00,2.33404,2.33404,2.33386,2.33386,17600000.0
2006-08-08 10:06:00,2.33385,2.33391,2.3335,2.3335,39400000.0
2006-08-08 10:07:00,2.3335,2.3335,2.33281,2.33288,29600000.0
2006-08-08 10:08:00,2.33271,2.33298,2.33252,2.33298,31700000.0
2006-08-08 10:09:00,2.33296,2.33296,2.33277,2.33295,27600000.0
2006-08-08 10:10:00,2.3331,2.33314,2.33294,2.33313,36200000.0
2006-08-08 10:11:00,2.33308,2.33332,2.33308,2.33331,47800000.0
2006-08-08 10:12:00,2.33326,2.33343,2.33313,2.3332,43500000.0
2006-08-08 10:13:00,2.33322,2.33344,2.33322,2.33335,16600000.0
2006-08-08 10:14:00,2.33312,2.33324,2.33298,2.33315,24000000.0
2006-08-08 10:15:00,2.33347,2.33377,2.33347,2.33368,31000000.0
2006-08-08 10:16:00,2.33366,2.33384,2.33351,2.33353,45900000.0
2006-08-08 10:17:00,2.33352,2.3339,2.33352,2.3339,48300000.0
2006-08-08 10:18:00,2.33372,2.33397,2.33363,2.33397,36900000.0
2006-08-08 10:19:00,2.3338,2.33418,2.3338,2.33416,46900001.0
2006-08-08 10:20:00,2.33433,2.33448,2.33424,2.33436,53199999.0
2006-08-08 10:21:00,2.3344,2.33456,2.33411,2.33411,49400000.0
2006-08-08 10:22:00,2.33388,2.3342,2.33388,2.3342,53899999.0
2006-08-08 10:23:00,2.33418,2.33444,2.33413,2.33429,36400000.0
2006-08-08 10:24:00,2.33422,2.33424,2.334,2.33412,41300000.0
2006-08-08 10:25:00,2.33406,2.33428,2.33404,2.33411,39600000.0
2006-08-08 10:26:00,2.33409,2.3341,2.33397,2.33397,29300000.0
2006-08-08 10:27:00,2.33385,2.33398,2.33366,2.33394,41300000.0
2006-08-08 10:28:00,2.33389,2.33398,2.33376,2.33376,47800000.0
2006-08-08 10:29:00,2.33362,2.33362,2.33324,2.33355,36900000.0
2006-08-08 10:30:00,2.33354,2.33362,2.33335,2.33338,35300000.0
2006-08-08 10:31:00,2.33345,2.33373,2.33345,2.33368,18000000.0
2006-08-08 10:32:00,2.33361,2.33383,2.33344,2.33357,39800000.0
2006-08-08 10:33:00,2.33356,2.33378,2.33347,2.33367,57500000.0
2006-08-08 10:34:00,2.33366,2.33368,2.33357,2.33363,32800000.0
2006-08-08 10:35:00,2.33361,2.33361,2.33342,2.33342,23700000.0
2006-08-08 10:36:00,2.33346,2.33357,2.33339,2.33339,41100000.0
2006-08-08 10:37:00,2.33357,2.33366,2.33347,2.33359,39200000.0
2006-08-08 10:38:00,2.33375,2.33383,2.33362,2.33383,30900000.0
2006-08-08 10:39:00,2.33382,2.33405,2.33382,2.33393,40400000.0
2006-08-08 10:40:00,2.33395,2.33397,2.33373,2.3339,34600000.0
2006-08-08 10:41:00,2.33396,2.33421,2.3337,2.33421,42700000.0
2006-08-08 10:42:00,2.33412,2.3343,2.33411,2.3343,15500000.0
2006-08-08 10:43:00,2.3343,2.33443,2.33421,2.3344,53999998.0
2006-08-08 10:44:00,2.3343,2.33441,2.33423,2.33428,40100000.0
2006-08-08 10:45:00,2.33455,2.33455,2.33435,2.33445,46100000.0
2006-08-08 10:46:00,2.33457,2.33473,2.33436,2.33436,34800000.0
2006-08-08 10:47:00,2.33438,2.33445,2.33427,2.33427,19700000.0
2006-08-08 10:48:00,2.33415,2.33435,2.33414,2.33428,43500000.0
2006-08-08 10:49:00,2.33436,2.33454,2.33436,2.33454,17400000.0
2006-08-08 10:50:00,2.3344,2.33455,2.33428,2.3345,31100000.0
2006-08-08 10:51:00,2.33442,2.33467,2.33438,2.33447,22500000.0
2006-08-08 10:52:00,2.33441,2.33444,2.33404,2.3342,37800000.0
2006-08-08 10:53:00,2.33433,2.33451,2.33429,2.33445,45400000.0
2006-08-08 10:54:00,2.33441,2.33465,2.33441,2.33449,33600000.0
2006-08-08 10:55:00,2.33443,2.33451,2.33428,2.33448,46200000.0
2006-08-08 10:56:00,2.33448,2.3347,2.3343,2.33432,34700000.0
2006-08-08 10:57:00,2.33414,2.33429,2.33407,2.33423,35600000.0
2006-08-08 10:58:00,2.33426,2.33433,2.33414,2.33414,26500000.0
2006-08-08 10:59:00,2.33419,2.33442,2.33419,2.33442,53100000.0
2006-08-08 11:00:00,2.33452,2.33456,2.33427,2.33441,48800000.0
2006-08-08 11:01:00,2.33427,2.33447,2.33424,2.33424,28200000.0
2006-08-08 11:02:00,2.33413,2.33446,2.33396,2.33446,44900000.0
2006-08-08 11:03:00,2.33449,2.33462,2.33435,2.33435,76100000.0
2006-08-08 11:04:00,2.33446,2.33456,2.33446,2.33451,12000000.0
2006-08-08 11:05:00,2.33456,2.33469,2.33429,2.33432,55800000.0
2006-08-08 11:06:00,2.33459,2.3346,2.33409,2.33425,35300000.0
2006-08-08 11:07:00,2.33408,2.33415,2.33407,2.33407,54000000.0
2006-08-08 11:08:00,2.33404,2.33443,2.33404,2.3344,21900000.0
2006-08-08 11:09:00,2.33444,2.33457,2.33439,2.33439,31700000.0
2006-08-08 11:10:00,2.33423,2.33441,2.33399,2.33401,41000000.0
2006-08-08 11:11:00,2.33415,2.33445,2.33415,2.3344,44000000.0
2006-08-08 11:12:00,2.33448,2.3348,2.33448,2.3348,22400000.0
2006-08-08 11:13:00,2.33473,2.33473,2.33455,2.33463,32900000.0
2006-08-08 11:14:00,2.33477,2.33493,2.33458,2.33458,36000000.0
2006-08-08 11:15:00,2.33463,2.33481,2.33432,2.33451,24600000.0
2006-08-08 11:16:00,2.33429,2.33452,2.33429,2.3344,37700000.0
2006-08-08 11:17:00,2.33447,2.33447,2.33424,2.33424,21600000.0
2006-08-08 11:18:00,2.33438,2.33454,2.33426,2.33444,44500000.0
2006-08-08 11:19:00,2.33434,2.33447,2.33428,2.33447,48200000.0
2006-08-08 11:20:00,2.33457,2.33478,2.33451,2.33478,36300000.0
2006-08-08 11:21:00,2.33466,2.33477,2.33447,2.3346,33500000.0
2006-08-08 11:22:00,2.33437,2.33452,2.3342,2.33427,19200000.0
2006-08-08 11:23:00,2.33429,2.33445,2.33421,2.33421,40300000.0
2006-08-08 11:24:00,2.33423,2.33423,2.33397,2.33405,39800000.0
2006-08-08 11:25:00,2.33412,2.33464,2.33412,2.33435,60400000.0
2006-08-08 11:26:00,2.33428,2.33444,2.33428,2.33444,29800000.0
2006-08-08 11:27:00,2.33441,2.33446,2.33435,2.33435,50900001.0
2006-08-08 11:28:00,2.3344,2.3344,2.33424,2.33435,30800000.0
2006-08-08 11:29:00,2.33429,2.33456,2.33412,2.33442,41600000.0
2006-08-08 11:30:00,2.33449,2.33449,2.33427,2.33439,34700000.0
2006-08-08 11:31:00,2.33419,2.3344,2.33408,2.3344,35000000.0
2006-08-08 11:32:00,2.3343,2.33447,2.33429,2.33435,29800000.0
2006-08-08 11:33:00,2.33425,2.33435,2.33422,2.3343,27000000.0
2006-08-08 11:34:00,2.33425,2.33435,2.3342,2.33425,62000000.0
2006-08-08 11:35:00,2.33419,2.33419,2.33386,2.33387,18400000.0
2006-08-08 11:36:00,2.33408,2.33423,2.33394,2.33421,30200000.0
2006-08-08 11:37:00,2.3341,2.3341,2.33398,2.33398,19400000.0
2006-08-08 11:38:00,2.33377,2.33409,2.33377,2.33384,52100000.0
2006-08-08 11:39:00,2.3338,2.33416,2.3338,2.33403,52600000.0
2006-08-08 11:40:00,2.33391,2.33414,2.33381,2.33392,28600000.0
2006-08-08 11:41:00,2.33385,2.33422,2.33385,2.3341,25400000.0
2006-08-08 11:42:00,2.33401,2.33417,2.33394,2.33417,41100000.0
2006-08-08 11:43:00,2.33408,2.33412,2.334,2.33407,49500000.0
2006-08-08 11:44:00,2.33407,2.3342,2.33407,2.3342,29600000.0
2006-08-08 11:45:00,2.33424,2.33424,2.334,2.33413,15100000.0
2006-08-08 11:46:00,2.33424,2.33429,2.33403,2.33403,52000000.0
2006-08-08 11:47:00,2.33424,2.33426,2.33424,2.33425,14000000.0
2006-08-08 11:48:00,2.33414,2.33434,2.33393,2.33409,65300000.0
2006-08-08 11:49:00,2.33407,2.33427,2.33394,2.33411,42600000.0
2006-08-08 11:50:00,2.33426,2.33426,2.33407,2.33417,37500000.0
2006-08-08 11:51:00,2.33425,2.3343,2.33412,2.33412,32700000.0
2006-08-08 11:52:00,2.33413,2.33413,2.33397,2.33413,17600000.0
2006-08-08 11:53:00,2.33415,2.33435,2.33415,2.33428,17000000.0
2006-08-08 11:54:00,2.33423,2.33425,2.33405,2.33425,36600000.0
2006-08-08 11:55:00,2.33419,2.33425,2.33395,2.33395,34100000.0
2006-08-08 11:56:00,2.33404,2.33422,2.33404,2.33407,35100000.0
2006-08-08 11:57:00,2.3341,2.33412,2.33384,2.33398,32000000.0
2006-08-08 11:58:00,2.33394,2.33412,2.33384,2.33406,19300000.0
2006-08-08 11:59:00,2.33409,2.33426,2.3339,2.33426,23900000.0
2006-08-08 12:00:00,2.33444,2.33452,2.33411,2.33411,25400000.0
2006-08-08 12:01:00,2.33414,2.33449,2.33411,2.33429,49400000.0
2006-08-08 12:02:00,2.33414,2.33426,2.3341,2.33421,42200000.0
2006-08-08 12:03:00,2.33421,2.33433,2.3342,2.33432,36600001.0
2006-08-08 12:04:00,2.33432,2.33449,2.33429,2.33433,33600000.0
2006-08-08 12:05:00,2.33454,2.33454,2.33426,2.33435,44300000.0
2006-08-08 12:06:00,2.33453,2.33453,2.33424,2.3344,23800000.0
2006-08-08 12:07:00,2.33439,2.33439,2.3342,2.33423,42500000.0
2006-08-08 12:08:00,2.33427,2.33434,2.33423,2.33424,34100000.0
2006-08-08 12:09:00,2.33427,2.33439,2.33421,2.33436,34200000.0
2006-08-08 12:10:00,2.33437,2.33446,2.33427,2.33434,57700000.0
2006-08-08 12:11:00,2.33431,2.33435,2.33413,2.33433,54100000.0
2006-08-08 12:12:00,2.33426,2.33439,2.33416,2.33432,33500000.0
2006-08-08 12:13:00,2.33429,2.33451,2.33418,2.33418,30400000.0
2006-08-08 12:14:00,2.33423,2.33433,2.3342,2.33433,48100000.0
2006-08-08 12:15:00,2.33435,2.33466,2.3343,2.33464,34600000.0
2006-08-08 12:16:00,2.33461,2.33473,2.33444,2.33444,41300000.0
2006-08-08 12:17:00,2.33444,2.33446,2.33427,2.33446,21900000.0
2006-08-08 12:18:00,2.33442,2.33458,2.33434,2.33446,64500000.0
2006-08-08 12:19:00,2.33441,2.33457,2.33436,2.33444,27100000.0
2006-08-08 12:20:00,2.3344,2.33467,2.3344,2.33463,32100000.0
2006-08-08 12:21:00,2.33459,2.33472,2.33456,2.33469,19700000.0
2006-08-08 12:22:00,2.33477,2.33477,2.33447,2.33447,23900000.0
2006-08-08 12:23:00,2.33448,2.3345,2.33427,2.33447,52000000.0
2006-08-08 12:24:00,2.3345,2.3345,2.33426,2.33426,16900000.0
2006-08-08 12:25:00,2.33439,2.33441,2.33422,2.33424,37900000.0
2006-08-08 12:26:00,2.33413,2.3342,2.33407,2.33412,59699999.0
2006-08-08 12:27:00,2.33422,2.33439,2.33415,2.33422,26400000.0
2006-08-08 12:28:00,2.3342,2.33446,2.33414,2.33446,25800000.0
2006-08-08 12:29:00,2.33443,2.33443,2.33404,2.33405,48500000.0
2006-08-08 12:30:00,2.33412,2.33412,2.33366,2.33378,46100000.0
2006-08-08 12:31:00,2.33371,2.3339,2.33371,2.3339,31300000.0
2006-08-08 12:32:00,2.33392,2.33405,2.33387,2.33405,24400000.0
2006-08-08 12:33:00,2.33393,2.33396,2.33383,2.33383,15300000.0
2006-08-08 12:34:00,2.33384,2.33393,2.33372,2.33387,30000000.0
2006-08-08 12:35:00,2.33399,2.33399,2.33364,2.33364,22800000.0
2006-08-08 12:36:00,2.33361,2.33388,2.33352,2.33358,40900000.0
2006-08-08 12:37:00,2.33358,2.33374,2.33321,2.33357,67700000.0
2006-08-08 12:38:00,2.33342,2.33359,2.33342,2.33353,37700000.0
2006-08-08 12:39:00,2.33355,2.33356,2.33344,2.33356,21200000.0
2006-08-08 12:40:00,2.33351,2.33363,2.33344,2.33348,45000000.0
2006-08-08 12:41:00,2.33354,2.33359,2.33327,2.33356,33000000.0
2006-08-08 12:42:00,2.33341,2.33342,2.33328,2.33328,32200000.0
2006-08-08 12:43:00,2.33317,2.33358,2.33317,2.33345,36600000.0
2006-08-08 12:44:00,2.33339,2.33359,2.33327,2.33337,45799999.0
2006-08-08 12:45:00,2.33341,2.33351,2.33317,2.33337,29300000.0
2006-08-08 12:46:00,2.33329,2.33365,2.33322,2.33341,35800000.0
2006-08-08 12:47:00,2.33334,2.33362,2.33321,2.33323,30400000.0
2006-08-08 12:48:00,2.33307,2.3334,2.33298,2.3334,42100000.0
2006-08-08 12:49:00,2.33356,2.33383,2.33338,2.33383,59200000.0
2006-08-08 12:50:00,2.3339,2.3339,2.33355,2.33373,18800000.0
2006-08-08 12:51:00,2.33369,2.33386,2.33358,2.33358,37500000.0
2006-08-08 12:52:00,2.33368,2.33379,2.33359,2.33359,27700000.0
2006-08-08 12:53:00,2.33364,2.33364,2.33335,2.33346,32800000.0
2006-08-08 12:54:00,2.3334,2.33347,2.3333,2.3333,17600000.0
2006-08-08 12:55:00,2.33328,2.33353,2.33328,2.33353,42100000.0
2006-08-08 12:56:00,2.33345,2.33366,2.33344,2.33349,36500000.0
2006-08-08 12:57:00,2.3335,2.3335,2.33327,2.33329,20400000.0
2006-08-08 12:58:00,2.3334,2.33346,2.33323,2.33336,59299999.0
2006-08-08 12:59:00,2.33322,2.33338,2.3331,2.33338,68400000.0
2006-08-08 13:00:00,2.33337,2.33356,2.33333,2.33344,44800000.0
2006-08-08 13:01:00,2.33352,2.33352,2.33327,2.33335,33900000.0
2006-08-08 13:02:00,2.33344,2.33353,2.33325,2.33325,60900000.0
2006-08-08 13:03:00,2.33313,2.33334,2.33312,2.33312,26900000.0
2006-08-08 13:04:00,2.3332,2.3334,2.3332,2.3334,31100000.0
2006-08-08 13:05:00,2.33351,2.33384,2.33349,2.33384,47400001.0
2006-08-08 13:06:00,2.33383,2.33404,2.33375,2.33398,19800000.0
2006-08-08 13:07:00,2.33412,2.33413,2.33394,2.33395,62200000.0
2006-08-08 13:08:00,2.33389,2.33403,2.33383,2.33388,32600000.0
2006-08-08 13:09:00,2.33395,2.33395,2.33371,2.33373,15000000.0
2006-08-08 13:10:00,2.33363,2.33363,2.33335,2.33347,46200000.0
2006-08-08 13:11:00,2.33345,2.33354,2.33339,2.33343,39300000.0
2006-08-08 13:12:00,2.33326,2.33342,2.33314,2.33342,31400000.0
2006-08-08 13:13:00,2.33352,2.33366,2.33343,2.3336,26900000.0
2006-08-08 13:14:00,2.33355,2.33376,2.33346,2.33376,50100000.0
2006-08-08 13:15:00,2.33375,2.3341,2.33361,2.3341,48700000.0
2006-08-08 13:16:00,2.33398,2.33466,2.33398,2.33461,27900000.0
2006-08-08 13:17:00,2.33466,2.33475,2.33447,2.33447,37500000.0
2006-08-08 13:18:00,2.33444,2.33467,2.33444,2.33463,42200000.0
2006-08-08 13:19:00,2.33463,2.33463,2.33432,2.3344,19600000.0
2006-08-08 13:20:00,2.33427,2.33427,2.33401,2.33418,31600000.0
2006-08-08 13:21:00,2.33438,2.33447,2.33422,2.33426,29700000.0
2006-08-08 13:22:00,2.33419,2.33428,2.33415,2.33428,37000000.0
2006-08-08 13:23:00,2.33422,2.33422,2.33407,2.3341,21600000.0
2006-08-08 13:24:00,2.33403,2.33438,2.33403,2.33418,24800000.0
2006-08-08 13:25:00,2.33432,2.33464,2.33432,2.33464,16800000.0
2006-08-08 13:26:00,2.33456,2.33456,2.33422,2.33443,35600000.0
2006-08-08 13:27:00,2.33429,2.33432,2.33396,2.3342,26900000.0
2006-08-08 13:28:00,2.33421,2.33429,2.33405,2.33405,29200000.0
2006-08-08 13:29:00,2.33407,2.3343,2.33407,2.33417,28100000.0
2006-08-08 13:30:00,2.33412,2.33443,2.33412,2.33443,20400000.0
2006-08-08 13:31:00,2.33436,2.33454,2.33433,2.33433,25600000.0
2006-08-08 13:32:00,2.33422,2.33435,2.33415,2.33415,32300000.0
2006-08-08 13:33:00,2.33411,2.33425,2.33406,2.33413,32700000.0
2006-08-08 13:34:00,2.3342,2.33441,2.33402,2.33417,36000000.0
2006-08-08 13:35:00,2.33429,2.33429,2.33407,2.33414,32600000.0
2006-08-08 13:36:00,2.33416,2.33427,2.33403,2.33425,64800000.0
2006-08-08 13:37:00,2.33397,2.33416,2.3339,2.3339,31800000.0
2006-08-08 13:38:00,2.33411,2.3342,2.33404,2.33411,39800000.0
2006-08-08 13:39:00,2.33409,2.33429,2.33395,2.33415,40900000.0
2006-08-08 13:40:00,2.33415,2.33425,2.33415,2.3342,21300000.0
2006-08-08 13:41:00,2.33415,2.33424,2.33401,2.33401,21600000.0
2006-08-08 13:42:00,2.33403,2.33425,2.33392,2.33392,36000000.0
2006-08-08 13:43:00,2.33363,2.33409,2.33363,2.33393,38700000.0
2006-08-08 13:44:00,2.33403,2.33408,2.33373,2.33373,24200000.0
2006-08-08 13:45:00,2.33386,2.33411,2.33386,2.334,53399998.0
2006-08-08 13:46:00,2.33401,2.33406,2.3338,2.33406,51800000.0
2006-08-08 13:47:00,2.33408,2.33409,2.33399,2.33399,33800000.0
2006-08-08 13:48:00,2.33405,2.33424,2.33401,2.33401,26900000.0
2006-08-08 13:49:00,2.3341,2.3341,2.33391,2.334,25600000.0
2006-08-08 13:50:00,2.33396,2.33398,2.3339,2.33398,34600000.0
2006-08-08 13:51:00,2.33386,2.33402,2.33386,2.33388,32500000.0
2006-08-08 13:52:00,2.33408,2.33437,2.33387,2.33428,37000000.0
2006-08-08 13:53:00,2.33427,2.33464,2.33427,2.3346,47900000.0
2006-08-08 13:54:00,2.33461,2.33477,2.33454,2.3347,26500000.0
2006-08-08 13:55:00,2.33461,2.33479,2.33454,2.33468,27600000.0
2006-08-08 13:56:00,2.33474,2.33487,2.33474,2.3348,25400000.0
2006-08-08 13:57:00,2.33483,2.33484,2.33454,2.33484,27400000.0
2006-08-08 13:58:00,2.33486,2.33514,2.33474,2.33514,50100000.0
2006-08-08 13:59:00,2.33508,2.3351,2.33496,2.33496,56900000.0
2006-08-08 14:00:00,2.33497,2.33517,2.33497,2.33498,38900000.0
2006-08-08 14:01:00,2.33483,2.33498,2.33471,2.33498,52000000.0
2006-08-08 14:02:00,2.33477,2.33497,2.3347,2.33471,27500000.0
2006-08-08 14:03:00,2.33481,2.33481,2.33467,2.3347,26800000.0
2006-08-08 14:04:00,2.33468,2.33526,2.33462,2.33526,22200000.0
2006-08-08 14:05:00,2.33528,2.33542,2.33528,2.33539,19600000.0
2006-08-08 14:06:00,2.33548,2.33569,2.33548,2.33551,29400000.0
2006-08-08 14:07:00,2.33547,2.33568,2.33538,2.33543,50399999.0
2006-08-08 14:08:00,2.33559,2.33595,2.33559,2.33577,50400000.0
2006-08-08 14:09:00,2.3358,2.3358,2.33564,2.33577,31900000.0
2006-08-08 14:10:00,2.33582,2.33608,2.33575,2.33603,39900000.0
2006-08-08 14:11:00,2.33599,2.33605,2.3357,2.3357,68000000.0
2006-08-08 14:12:00,2.33606,2.33607,2.33595,2.33598,17800000.0
2006-08-08 14:13:00,2.33594,2.33618,2.33594,2.33598,27500000.0
2006-08-08 14:14:00,2.33602,2.33602,2.33563,2.33565,31200000.0
2006-08-08 14:15:00,2.33535,2.33578,2.33524,2.33578,54100000.0
2006-08-08 14:16:00,2.33584,2.33584,2.3356,2.33578,40900000.0
2006-08-08 14:17:00,2.33572,2.33605,2.33572,2.33578,31200000.0
2006-08-08 14:18:00,2.33593,2.336,2.33574,2.33591,51800000.0
2006-08-08 14:19:00,2.33587,2.3362,2.33587,2.33607,53600000.0
2006-08-08 14:20:00,2.33616,2.33618,2.33596,2.33618,43000000.0
2006-08-08 14:21:00,2.33606,2.33615,2.3359,2.3359,29900000.0
2006-08-08 14:22:00,2.33591,2.33614,2.3358,2.33588,21200000.0
2006-08-08 14:23:00,2.33587,2.33587,2.33556,2.33561,39500000.0
2006-08-08 14:24:00,2.33565,2.33598,2.33565,2.33581,25600000.0
2006-08-08 14:25:00,2.33562,2.33587,2.33562,2.33576,26600000.0
2006-08-08 14:26:00,2.33563,2.3357,2.3353,2.33547,55600000.0
2006-08-08 14:27:00,2.33536,2.33543,2.33514,2.33543,67000000.0
2006-08-08 14:28:00,2.3353,2.33533,2.33509,2.33515,51200000.0
2006-08-08 14:29:00,2.33487,2.33553,2.33434,2.33434,31100000.0
2006-08-08 14:30:00,2.33431,2.3357,2.33431,2.3357,32000000.0
2006-08-08 14:31:00,2.33578,2.33588,2.33552,2.3358,64000000.0
2006-08-08 14:32:00,2.336,2.33638,2.336,2.33637,23200000.0
2006-08-08 14:33:00,2.3364,2.33646,2.33615,2.33615,34300000.0
2006-08-08 14:34:00,2.33608,2.33632,2.33608,2.33632,36800000.0
2006-08-08 14:35:00,2.33608,2.33642,2.336,2.33625,36200000.0
2006-08-08 14:36:00,2.3362,2.33633,2.33605,2.33614,19300000.0
2006-08-08 14:37:00,2.33623,2.33633,2.33605,2.33633,39900000.0
2006-08-08 14:38:00,2.33614,2.33614,2.33582,2.33592,25600000.0
2006-08-08 14:39:00,2.33601,2.33609,2.33576,2.33601,32500000.0
2006-08-08 14:40:00,2.33624,2.33629,2.33593,2.33611,59200000.0
2006-08-08 14:41:00,2.33595,2.33634,2.33595,2.33607,43400000.0
2006-08-08 14:42:00,2.33619,2.33661,2.33619,2.33638,23900000.0
2006-08-08 14:43:00,2.33629,2.33644,2.33615,2.33639,49800000.0
2006-08-08 14:44:00,2.33615,2.33629,2.33604,2.33618,31500000.0
2006-08-08 14:45:00,2.33599,2.33618,2.33576,2.3358,33700000.0
2006-08-08 14:46:00,2.33588,2.33603,2.33574,2.33574,26600000.0
2006-08-08 14:47:00,2.33595,2.33621,2.33584,2.33587,38000000.0
2006-08-08 14:48:00,2.33591,2.33602,2.33589,2.336,46499999.0
2006-08-08 14:49:00,2.33609,2.33609,2.33591,2.336,27400000.0
2006-08-08 14:50:00,2.33578,2.33584,2.33564,2.33584,25800000.0
2006-08-08 14:51:00,2.33584,2.3361,2.33576,2.33576,22600000.0
2006-08-08 14:52:00,2.33576,2.33576,2.33527,2.33527,51200000.0
2006-08-08 14:53:00,2.33527,2.33565,2.33524,2.33565,26600000.0
2006-08-08 14:54:00,2.33556,2.33558,2.33531,2.33552,30000000.0
2006-08-08 14:55:00,2.33535,2.33552,2.33518,2.33537,48299999.0
2006-08-08 14:56:00,2.33529,2.3354,2.33511,2.3352,24400000.0
2006-08-08 14:57:00,2.33504,2.33522,2.33504,2.33518,51400000.0
2006-08-08 14:58:00,2.3353,2.3355,2.33527,2.33538,41200000.0
2006-08-08 14:59:00,2.33538,2.33545,2.33538,2.33542,31000000.0
2006-08-08 15:00:00,2.33552,2.33568,2.33547,2.33547,26100000.0
2006-08-08 15:01:00,2.33547,2.3356,2.33545,2.33545,30900000.0
2006-08-08 15:02:00,2.3356,2.33573,2.33552,2.3356,27300000.0
2006-08-08 15:03:00,2.3357,2.3358,2.33565,2.33568,23100000.0
2006-08-08 15:04:00,2.33574,2.33607,2.33574,2.33599,77600000.0
2006-08-08 15:05:00,2.33605,2.33617,2.33601,2.33615,31100000.0
2006-08-08 15:06:00,2.3361,2.33641,2.33607,2.3361,51800000.0
2006-08-08 15:07:00,2.33603,2.33628,2.33603,2.33605,40600000.0
2006-08-08 15:08:00,2.33596,2.33609,2.33582,2.33609,19400000.0
2006-08-08 15:09:00,2.33628,2.33672,2.33622,2.33666,31200000.0
2006-08-08 15:10:00,2.33667,2.33679,2.33651,2.33679,39500000.0
2006-08-08 15:11:00,2.3367,2.33712,2.3367,2.33694,34300000.0
2006-08-08 15:12:00,2.33681,2.337,2.33672,2.33682,57600000.0
2006-08-08 15:13:00,2.33705,2.33721,2.33691,2.33691,37900000.0
2006-08-08 15:14:00,2.337,2.33717,2.33694,2.33717,27800000.0
2006-08-08 15:15:00,2.3374,2.33757,2.33732,2.33732,34600000.0
2006-08-08 15:16:00,2.33729,2.33741,2.33723,2.3373,30900000.0
2006-08-08 15:17:00,2.3374,2.33749,2.33731,2.33745,58500000.0
2006-08-08 15:18:00,2.33745,2.33758,2.3373,2.33753,35400000.0
2006-08-08 15:19:00,2.33747,2.33751,2.33735,2.33735,71200000.0
2006-08-08 15:20:00,2.33725,2.33748,2.33716,2.33743,38300000.0
2006-08-08 15:21:00,2.33734,2.33752,2.33723,2.33752,35700000.0
2006-08-08 15:22:00,2.3373,2.33758,2.3373,2.33755,33300000.0
2006-08-08 15:23:00,2.33737,2.33745,2.3373,2.3373,41700000.0
2006-08-08 15:24:00,2.33737,2.33758,2.3373,2.33743,21100000.0
2006-08-08 15:25:00,2.33735,2.33743,2.33735,2.33737,21100000.0
2006-08-08 15:26:00,2.33735,2.33745,2.3373,2.3374,29300000.0
2006-08-08 15:27:00,2.33738,2.33748,2.3373,2.33742,20600000.0
2006-08-08 15:28:00,2.33731,2.33731,2.33701,2.33701,73899999.0
2006-08-08 15:29:00,2.33705,2.33711,2.33687,2.33699,38400000.0
2006-08-08 15:30:00,2.33698,2.33725,2.33698,2.33716,26000000.0
2006-08-08 15:31:00,2.33716,2.33716,2.33701,2.33713,16000000.0
2006-08-08 15:32:00,2.33721,2.3376,2.33715,2.33737,39000000.0
2006-08-08 15:33:00,2.33711,2.33711,2.33694,2.33694,16000000.0
2006-08-08 15:34:00,2.33702,2.33722,2.33696,2.33696,10100000.0
2006-08-08 15:35:00,2.33698,2.33722,2.33683,2.3369,33800000.0
2006-08-08 15:36:00,2.33685,2.33706,2.33676,2.33676,51800000.0
2006-08-08 15:37:00,2.33694,2.33694,2.3367,2.3367,26100000.0
2006-08-08 15:38:00,2.33692,2.33725,2.33692,2.33711,45100000.0
2006-08-08 15:39:00,2.3373,2.33741,2.33712,2.33723,47300000.0
2006-08-08 15:40:00,2.33726,2.33735,2.33705,2.33705,27000000.0
2006-08-08 15:41:00,2.33707,2.3372,2.33707,2.3372,20000000.0
2006-08-08 15:42:00,2.33701,2.33712,2.33696,2.33709,15700000.0
2006-08-08 15:43:00,2.33703,2.33723,2.33702,2.33723,36100000.0
2006-08-08 15:44:00,2.3371,2.3372,2.33705,2.33705,31300000.0
2006-08-08 15:45:00,2.3371,2.33718,2.337,2.337,63900000.0
2006-08-08 15:46:00,2.33719,2.33768,2.33719,2.33756,29800000.0
2006-08-08 15:47:00,2.33758,2.33785,2.33758,2.33767,45100000.0
2006-08-08 15:48:00,2.33769,2.33786,2.33758,2.33758,49000000.0
2006-08-08 15:49:00,2.3377,2.33775,2.33755,2.33763,51300000.0
2006-08-08 15:50:00,2.33752,2.33754,2.33736,2.33754,18100000.0
2006-08-08 15:51:00,2.3375,2.33763,2.3375,2.33754,35700000.0
2006-08-08 15:52:00,2.33765,2.33776,2.33763,2.33772,26500000.0
2006-08-08 15:53:00,2.33741,2.33761,2.33738,2.33741,39500000.0
2006-08-08 15:54:00,2.33736,2.33747,2.33721,2.33721,45500000.0
2006-08-08 15:55:00,2.33723,2.33757,2.33723,2.33737,40100000.0
2006-08-08 15:56:00,2.33765,2.33794,2.33756,2.33756,44500000.0
2006-08-08 15:57:00,2.33761,2.33775,2.33735,2.33735,46900000.0
2006-08-08 15:58:00,2.33747,2.33787,2.33747,2.33771,20400000.0
2006-08-08 15:59:00,2.33784,2.33791,2.33748,2.33751,31000000.0
2006-08-08 16:00:00,2.33775,2.33839,2.33775,2.33838,18100000.0
2006-08-08 16:01:00,2.33825,2.33851,2.33825,2.33833,31700000.0
2006-08-08 16:02:00,2.33847,2.33858,2.33847,2.33858,16400000.0
2006-08-08 16:03:00,2.33883,2.33887,2.33795,2.33795,28000000.0
2006-08-08 16:04:00,2.33799,2.33804,2.33765,2.33775,44600000.0
2006-08-08 16:05:00,2.33769,2.33783,2.33762,2.33773,39700000.0
2006-08-08 16:06:00,2.3377,2.33786,2.33764,2.33786,32000000.0
2006-08-08 16:07:00,2.33795,2.33803,2.3378,2.3379,39600000.0
2006-08-08 16:08:00,2.33764,2.33765,2.33741,2.33741,37400000.0
2006-08-08 16:09:00,2.33731,2.33753,2.33731,2.33753,32600000.0
2006-08-08 16:10:00,2.33746,2.33756,2.33739,2.33756,59400000.0
2006-08-08 16:11:00,2.33755,2.3376,2.33733,2.3376,24200000.0
2006-08-08 16:12:00,2.33754,2.33772,2.3375,2.3377,40200000.0
2006-08-08 16:13:00,2.33757,2.33757,2.33735,2.33744,37800000.0
2006-08-08 16:14:00,2.3377,2.3377,2.33746,2.33754,40100000.0
2006-08-08 16:15:00,2.3374,2.33753,2.33731,2.33731,39600000.0
2006-08-08 16:16:00,2.33736,2.33737,2.33722,2.33722,19100000.0
2006-08-08 16:17:00,2.33719,2.33737,2.33699,2.33728,45100000.0
2006-08-08 16:18:00,2.33722,2.33744,2.33722,2.33732,21700000.0
2006-08-08 16:19:00,2.33731,2.3375,2.33726,2.3373,36100000.0
2006-08-08 16:20:00,2.33729,2.33745,2.33717,2.33745,32300000.0
2006-08-08 16:21:00,2.33743,2.33743,2.33718,2.33732,31600000.0
2006-08-08 16:22:00,2.33744,2.33751,2.33727,2.33748,34500000.0
2006-08-08 16:23:00,2.33717,2.3374,2.33716,2.33716,29700000.0
2006-08-08 16:24:00,2.33711,2.33713,2.33697,2.33701,37500000.0
2006-08-08 16:25:00,2.3372,2.3374,2.33707,2.3374,22300000.0
2006-08-08 16:26:00,2.33739,2.33741,2.33708,2.33732,28700000.0
2006-08-08 16:27:00,2.33731,2.33755,2.33719,2.33737,26500000.0
2006-08-08 16:28:00,2.33742,2.33742,2.33699,2.33712,58400000.0
2006-08-08 16:29:00,2.33712,2.3379,2.33712,2.3379,28900000.0
2006-08-08 16:30:00,2.33794,2.33817,2.33794,2.33803,25600000.0
2006-08-08 16:31:00,2.33798,2.33807,2.33776,2.33789,31200000.0
2006-08-08 16:32:00,2.33783,2.33783,2.3375,2.3375,35300001.0
2006-08-08 16:33:00,2.33758,2.33794,2.33758,2.33794,44600000.0
2006-08-08 16:34:00,2.33796,2.33798,2.33774,2.33791,34700000.0
2006-08-08 16:35:00,2.33779,2.33805,2.33779,2.33804,31800000.0
2006-08-08 16:36:00,2.33794,2.33816,2.33783,2.3379,45200000.0
2006-08-08 16:37:00,2.33801,2.33842,2.33794,2.3383,35800000.0
2006-08-08 16:38:00,2.33827,2.3384,2.33827,2.33832,42900000.0
2006-08-08 16:39:00,2.3383,2.3383,2.33806,2.33814,23400000.0
2006-08-08 16:40:00,2.33827,2.33827,2.33787,2.33807,28800000.0
2006-08-08 16:41:00,2.33812,2.33819,2.33798,2.33801,49400000.0
2006-08-08 16:42:00,2.33804,2.33811,2.338,2.338,39500000.0
2006-08-08 16:43:00,2.3381,2.33817,2.33795,2.33817,44000000.0
2006-08-08 16:44:00,2.33798,2.33799,2.33783,2.33784,32800000.0
2006-08-08 16:45:00,2.33782,2.33825,2.33782,2.33825,36900000.0
2006-08-08 16:46:00,2.33826,2.33826,2.33801,2.33816,33200000.0
2006-08-08 16:47:00,2.3382,2.33824,2.33806,2.33823,44800000.0
2006-08-08 16:48:00,2.33817,2.33829,2.33795,2.33795,22500000.0
2006-08-08 16:49:00,2.33795,2.33818,2.33795,2.33798,31100000.0
2006-08-08 16:50:00,2.33801,2.33808,2.33789,2.33806,40500000.0
2006-08-08 16:51:00,2.338,2.33812,2.33789,2.33789,42100000.0
2006-08-08 16:52:00,2.33804,2.33829,2.33804,2.33815,35200000.0
2006-08-08 16:53:00,2.33813,2.33835,2.33786,2.33786,47000000.0
2006-08-08 16:54:00,2.33783,2.33809,2.33783,2.33809,49400000.0
2006-08-08 16:55:00,2.33804,2.3382,2.33795,2.33814,29300000.0
2006-08-08 16:56:00,2.3383,2.33842,2.33809,2.33809,35900000.0
2006-08-08 16:57:00,2.33814,2.33832,2.33814,2.33821,62100000.0
2006-08-08 16:58:00,2.33822,2.33833,2.33803,2.33803,49399999.0
2006-08-08 16:59:00,2.33797,2.33856,2.33789,2.33856,37700000.0
2006-08-08 17:00:00,2.33849,2.33854,2.33821,2.33822,31200000.0
2006-08-08 17:01:00,2.3384,2.33845,2.33833,2.33833,39000000.0
2006-08-08 17:02:00,2.33819,2.33843,2.33819,2.33843,30800000.0
2006-08-08 17:03:00,2.33853,2.33867,2.33845,2.33852,33900000.0
2006-08-08 17:04:00,2.33856,2.3387,2.3385,2.33861,30700000.0
2006-08-08 17:05:00,2.33853,2.33867,2.33849,2.33863,28100000.0
2006-08-08 17:06:00,2.33858,2.33871,2.3384,2.33871,29200000.0
2006-08-08 17:07:00,2.33883,2.33883,2.33847,2.33866,31500000.0
2006-08-08 17:08:00,2.33871,2.3389,2.33871,2.3389,33800000.0
2006-08-08 17:09:00,2.33891,2.33903,2.33873,2.33889,45100000.0
2006-08-08 17:10:00,2.33883,2.339,2.33875,2.3389,44700000.0
2006-08-08 17:11:00,2.33879,2.33897,2.33869,2.33885,31600000.0
2006-08-08 17:12:00,2.3388,2.3388,2.33865,2.3388,51400000.0
2006-08-08 17:13:00,2.3388,2.33892,2.3386,2.33892,30500000.0
2006-08-08 17:14:00,2.33893,2.33908,2.33885,2.33899,39800000.0
2006-08-08 17:15:00,2.33885,2.33895,2.33879,2.3389,28700000.0
2006-08-08 17:16:00,2.33885,2.33885,2.3385,2.3385,24600000.0
2006-08-08 17:17:00,2.33862,2.33868,2.33851,2.33858,30300000.0
2006-08-08 17:18:00,2.33861,2.33886,2.33861,2.3388,17800000.0
2006-08-08 17:19:00,2.3389,2.33911,2.33887,2.339,50000000.0
2006-08-08 17:20:00,2.33912,2.33916,2.3388,2.33903,53600000.0
2006-08-08 17:21:00,2.33895,2.33898,2.33855,2.33868,64300000.0
2006-08-08 17:22:00,2.33891,2.33898,2.33859,2.33863,29200000.0
2006-08-08 17:23:00,2.3387,2.33878,2.33859,2.33876,49300000.0
2006-08-08 17:24:00,2.33864,2.33887,2.33864,2.33887,42200000.0
2006-08-08 17:25:00,2.33873,2.33902,2.33867,2.33876,49300000.0
2006-08-08 17:26:00,2.33877,2.33892,2.3385,2.33867,45500000.0
2006-08-08 17:27:00,2.33869,2.33882,2.33857,2.33882,21000000.0
2006-08-08 17:28:00,2.33882,2.33884,2.33856,2.33877,34600000.0
2006-08-08 17:29:00,2.33877,2.33883,2.33861,2.33861,25200000.0
2006-08-08 17:30:00,2.33871,2.33923,2.33871,2.33891,46600000.0
2006-08-08 17:31:00,2.33902,2.33916,2.33883,2.33883,26900000.0
2006-08-08 17:32:00,2.33881,2.33903,2.33881,2.33903,22000000.0
2006-08-08 17:33:00,2.33908,2.33917,2.33893,2.33893,36700000.0
2006-08-08 17:34:00,2.33904,2.33914,2.33899,2.33904,32600000.0
2006-08-08 17:35:00,2.33907,2.33907,2.33883,2.33892,25400000.0
2006-08-08 17:36:00,2.33892,2.33897,2.33879,2.33885,22800000.0
2006-08-08 17:37:00,2.33874,2.3388,2.33853,2.33861,66000000.0
2006-08-08 17:38:00,2.33857,2.33859,2.33839,2.33859,26100000.0
2006-08-08 17:39:00,2.33847,2.3385,2.33825,2.33845,63200001.0
2006-08-08 17:40:00,2.33851,2.33873,2.33849,2.33849,48200000.0
2006-08-08 17:41:00,2.33844,2.33857,2.3384,2.3384,24600000.0
2006-08-08 17:42:00,2.33837,2.33847,2.33837,2.33846,24600000.0
2006-08-08 17:43:00,2.33859,2.33865,2.33855,2.33858,33400000.0
2006-08-08 17:44:00,2.33856,2.33873,2.33833,2.33858,45200000.0
2006-08-08 17:45:00,2.33861,2.33872,2.33861,2.33864,43300000.0
2006-08-08 17:46:00,2.33857,2.33858,2.33829,2.33851,39100001.0
2006-08-08 17:47:00,2.33853,2.3388,2.33837,2.3388,41900000.0
2006-08-08 17:48:00,2.33865,2.33879,2.33862,2.33877,30500000.0
2006-08-08 17:49:00,2.33868,2.33874,2.33832,2.33832,17000000.0
2006-08-08 17:50:00,2.33834,2.33858,2.33812,2.33843,44300000.0
2006-08-08 17:51:00,2.33846,2.33852,2.33834,2.33845,32800000.0
2006-08-08 17:52:00,2.33834,2.33839,2.33812,2.33839,10800000.0
2006-08-08 17:53:00,2.33821,2.33831,2.33804,2.33807,24200000.0
2006-08-08 17:54:00,2.33796,2.3383,2.33796,2.3383,21700000.0
2006-08-08 17:55:00,2.33831,2.33841,2.33831,2.33841,7200000.0
2006-08-08 17:56:00,2.33863,2.33863,2.33844,2.33844,37500000.0
2006-08-08 17:57:00,2.33838,2.33853,2.3383,2.33853,18900000.0
2006-08-08 17:58:00,2.33866,2.33866,2.33842,2.33853,32900000.0
2006-08-08 17:59:00,2.33845,2.33868,2.33845,2.33856,30800000.0
2006-08-08 18:00:00,2.33863,2.33876,2.33853,2.33853,39400000.0
2006-08-08 18:01:00,2.3387,2.33912,2.33853,2.33884,358900000.0
2006-08-08 18:02:00,2.3389,2.33907,2.33846,2.33857,352600002.0
2006-08-08 18:03:00,2.33866,2.33927,2.33866,2.33885,419000000.0
2006-08-08 18:04:00,2.33873,2.33895,2.3384,2.33847,264100000.0
2006-08-08 18:05:00,2.33848,2.33857,2.3381,2.33815,270200000.0
2006-08-08 18:06:00,2.33828,2.33871,2.33824,2.33836,431300001.0
2006-08-08 18:07:00,2.33833,2.33841,2.33809,2.33839,371700000.0
2006-08-08 18:08:00,2.33829,2.3388,2.33829,2.33839,418500000.0
2006-08-08 18:09:00,2.33837,2.33881,2.33837,2.33856,285600000.0
2006-08-08 18:10:00,2.33852,2.33853,2.33831,2.33852,263700000.0
2006-08-08 18:11:00,2.33843,2.33862,2.33835,2.3384,237100000.0
2006-08-08 18:12:00,2.33833,2.33865,2.33825,2.33865,207000000.0
2006-08-08 18:13:00,2.33851,2.33866,2.3383,2.33831,173100000.0
2006-08-08 18:14:00,2.33838,2.33838,2.33787,2.33804,305300000.0
2006-08-08 18:15:00,2.33805,2.3383,2.33801,2.33805,264000000.0
2006-08-08 18:16:00,2.33818,2.33819,2.33773,2.33773,372200001.0
2006-08-08 18:17:00,2.33772,2.33799,2.33754,2.33767,240200000.0
2006-08-08 18:18:00,2.33773,2.33809,2.33773,2.33793,184000000.0
2006-08-08 18:19:00,2.3377,2.33793,2.33754,2.3377,296400000.0
2006-08-08 18:20:00,2.33772,2.33807,2.33772,2.3379,190000000.0
2006-08-08 18:21:00,2.33787,2.33799,2.33766,2.33784,255500000.0
2006-08-08 18:22:00,2.33788,2.33807,2.3378,2.33795,214700000.0
2006-08-08 18:23:00,2.33788,2.33816,2.33784,2.33792,318300000.0
2006-08-08 18:24:00,2.33783,2.33789,2.33757,2.33775,323300000.0
2006-08-08 18:25:00,2.33773,2.33796,2.33751,2.33796,357300000.0
2006-08-08 18:26:00,2.33805,2.33836,2.33802,2.33814,323600000.0
2006-08-08 18:27:00,2.33814,2.33838,2.33809,2.33825,297000000.0
2006-08-08 18:28:00,2.3382,2.3383,2.33802,2.33806,181700000.0
2006-08-08 18:29:00,2.33795,2.33811,2.33782,2.33793,220800000.0
2006-08-08 18:30:00,2.33798,2.33823,2.33797,2.33802,275799999.0
2006-08-08 18:31:00,2.33814,2.3382,2.33803,2.33807,171200000.0
2006-08-08 18:32:00,2.33809,2.33822,2.33806,2.33819,113400000.0
2006-08-08 18:33:00,2.33819,2.33826,2.33798,2.33815,349599999.0
2006-08-08 18:34:00,2.33818,2.33822,2.33787,2.33815,379100000.0
2006-08-08 18:35:00,2.33822,2.33822,2.33789,2.33804,165900000.0
2006-08-08 18:36:00,2.338,2.338,2.3377,2.3377,81300000.0
2006-08-08 18:37:00,2.33773,2.33785,2.33773,2.33783,92200000.0
2006-08-08 18:38:00,2.33783,2.33792,2.33775,2.33792,87400000.0
2006-08-08 18:39:00,2.33789,2.33805,2.33772,2.33772,188100000.0
2006-08-08 18:40:00,2.33775,2.3378,2.33758,2.33763,200100001.0
2006-08-08 18:41:00,2.33763,2.33779,2.33752,2.33774,148400000.0
2006-08-08 18:42:00,2.33777,2.33784,2.3375,2.33767,115800000.0
2006-08-08 18:43:00,2.33769,2.33782,2.33768,2.33775,63400000.0
2006-08-08 18:44:00,2.33785,2.33801,2.33773,2.33787,128699999.0
2006-08-08 18:45:00,2.33803,2.3382,2.33803,2.33809,91400000.0
2006-08-08 18:46:00,2.33802,2.33808,2.33789,2.33808,37900000.0
2006-08-08 18:47:00,2.33804,2.33837,2.33804,2.33837,33200000.0
2006-08-08 18:48:00,2.3383,2.33854,2.3383,2.33843,114800000.0
2006-08-08 18:49:00,2.33854,2.33854,2.33835,2.33854,25400000.0
2006-08-08 18:50:00,2.33837,2.33849,2.33828,2.33841,33800000.0
2006-08-08 18:51:00,2.33836,2.33843,2.33826,2.33838,137200000.0
2006-08-08 18:52:00,2.3383,2.33844,2.33818,2.33818,191999999.0
2006-08-08 18:53:00,2.33829,2.3387,2.33829,2.33863,117000000.0
2006-08-08 18:54:00,2.33862,2.33874,2.33852,2.33868,152999999.0
2006-08-08 18:55:00,2.33865,2.33878,2.33853,2.33859,162200000.0
2006-08-08 18:56:00,2.3386,2.3387,2.3386,2.33863,31800000.0
2006-08-08 18:57:00,2.33845,2.33866,2.33801,2.33801,100599998.0
2006-08-08 18:58:00,2.33805,2.33826,2.33797,2.33818,246000001.0
2006-08-08 18:59:00,2.33816,2.33821,2.33788,2.33795,204199999.0
2006-08-08 19:00:00,2.33789,2.33827,2.33789,2.33827,60800000.0
2006-08-08 19:01:00,2.33805,2.33805,2.33776,2.33776,28800000.0
2006-08-08 19:02:00,2.33781,2.33805,2.33778,2.33805,178300000.0
2006-08-08 19:03:00,2.33806,2.33806,2.33772,2.33779,88599999.0
2006-08-08 19:04:00,2.33784,2.33785,2.33776,2.33776,32800000.0
2006-08-08 19:05:00,2.3377,2.33776,2.33769,2.33776,66900000.0
2006-08-08 19:06:00,2.33772,2.33805,2.3377,2.33785,255400000.0
2006-08-08 19:07:00,2.33779,2.33797,2.33771,2.33788,138200000.0
2006-08-08 19:08:00,2.338,2.33806,2.33776,2.33797,220900000.0
2006-08-08 19:09:00,2.33787,2.3383,2.33787,2.33801,128000000.0
2006-08-08 19:10:00,2.33789,2.33813,2.33781,2.33813,80900000.0
2006-08-08 19:11:00,2.33815,2.33823,2.33804,2.33815,48400000.0
2006-08-08 19:12:00,2.33813,2.33814,2.33801,2.3381,40100000.0
2006-08-08 19:13:00,2.33809,2.33824,2.33789,2.33813,130000000.0
2006-08-08 19:14:00,2.33817,2.33817,2.33803,2.33813,146900000.0
2006-08-08 19:15:00,2.33811,2.33832,2.33808,2.33808,141700000.0
2006-08-08 19:16:00,2.3381,2.33822,2.33791,2.33822,61099999.0
2006-08-08 19:17:00,2.33814,2.33852,2.33814,2.33843,75000000.0
2006-08-08 19:18:00,2.33848,2.33898,2.33841,2.33898,90800000.0
2006-08-08 19:19:00,2.33905,2.3391,2.33887,2.33887,109000000.0
2006-08-08 19:20:00,2.33896,2.33903,2.33874,2.33878,138800000.0
2006-08-08 19:21:00,2.33869,2.33896,2.33869,2.33885,94700000.0
2006-08-08 19:22:00,2.33882,2.33899,2.33868,2.33868,61400000.0
2006-08-08 19:23:00,2.33855,2.33867,2.33832,2.33851,154700000.0
2006-08-08 19:24:00,2.33843,2.33843,2.33809,2.33832,103900000.0
2006-08-08 19:25:00,2.3382,2.3385,2.3382,2.33831,63400000.0
2006-08-08 19:26:00,2.33843,2.33857,2.33834,2.33848,147400000.0
2006-08-08 19:27:00,2.3385,2.33863,2.33835,2.33835,125700000.0
2006-08-08 19:28:00,2.3383,2.33838,2.33822,2.33822,79600000.0
2006-08-08 19:29:00,2.33822,2.33826,2.33801,2.33826,110200000.0
2006-08-08 19:30:00,2.33829,2.33848,2.33812,2.33829,203000000.0
2006-08-08 19:31:00,2.33817,2.33824,2.33816,2.33824,52700000.0
2006-08-08 19:32:00,2.33818,2.33818,2.33784,2.338,176100000.0
2006-08-08 19:33:00,2.33803,2.33832,2.33801,2.33832,57600000.0
2006-08-08 19:34:00,2.33861,2.33875,2.33855,2.3386,98800000.0
2006-08-08 19:35:00,2.33863,2.33885,2.33853,2.3386,121100000.0
2006-08-08 19:36:00,2.3386,2.33883,2.33846,2.33846,121600000.0
2006-08-08 19:37:00,2.33852,2.33852,2.33833,2.33837,42400000.0
2006-08-08 19:38:00,2.33826,2.33841,2.3382,2.33841,36200000.0
2006-08-08 19:39:00,2.33843,2.33843,2.33821,2.33835,67900000.0
2006-08-08 19:40:00,2.33838,2.33869,2.33838,2.33864,100400000.0
2006-08-08 19:41:00,2.33866,2.33873,2.33846,2.33871,81800000.0
2006-08-08 19:42:00,2.3389,2.33919,2.33883,2.33893,79400000.0
2006-08-08 19:43:00,2.33903,2.33934,2.33903,2.33923,37100000.0
2006-08-08 19:44:00,2.33918,2.33941,2.33914,2.33914,76300000.0
2006-08-08 19:45:00,2.33903,2.33906,2.33881,2.33906,48700000.0
2006-08-08 19:46:00,2.33918,2.33918,2.33875,2.33877,90600000.0
2006-08-08 19:47:00,2.33903,2.33903,2.33875,2.33898,47800000.0
2006-08-08 19:48:00,2.33899,2.33915,2.33893,2.33895,67500000.0
2006-08-08 19:49:00,2.33916,2.33922,2.33907,2.33917,99800000.0
2006-08-08 19:50:00,2.33901,2.33916,2.33887,2.33892,55100000.0
2006-08-08 19:51:00,2.33893,2.33917,2.33869,2.33874,90700000.0
2006-08-08 19:52:00,2.33867,2.33886,2.33859,2.33884,61800000.0
2006-08-08 19:53:00,2.33878,2.33902,2.33874,2.33893,15600000.0
2006-08-08 19:54:00,2.33902,2.33902,2.33881,2.33891,65900000.0
2006-08-08 19:55:00,2.33894,2.33912,2.33894,2.33912,46600000.0
2006-08-08 19:56:00,2.33918,2.33926,2.339,2.339,61000000.0
2006-08-08 19:57:00,2.33899,2.33905,2.33879,2.3389,89900000.0
2006-08-08 19:58:00,2.33891,2.33924,2.33891,2.33895,106900000.0
2006-08-08 19:59:00,2.33893,2.33901,2.33888,2.33893,138800000.0
2006-08-08 20:00:00,2.33895,2.33902,2.33871,2.33884,62800000.0
2006-08-08 20:01:00,2.33882,2.33901,2.33855,2.33893,71100000.0
2006-08-08 20:02:00,2.33877,2.33877,2.33846,2.33857,45400000.0
2006-08-08 20:03:00,2.33861,2.33869,2.33857,2.33869,41500000.0
2006-08-08 20:04:00,2.33859,2.3386,2.33831,2.3386,39200000.0
2006-08-08 20:05:00,2.33869,2.33876,2.33864,2.33868,33700000.0
2006-08-08 20:06:00,2.33865,2.33892,2.3386,2.3386,34400000.0
2006-08-08 20:07:00,2.33878,2.33881,2.33864,2.33875,50000000.0
2006-08-08 20:08:00,2.33875,2.33883,2.33855,2.33855,75400000.0
2006-08-08 20:09:00,2.33867,2.33918,2.33867,2.33913,34900000.0
2006-08-08 20:10:00,2.33918,2.33918,2.33899,2.33911,19600000.0
2006-08-08 20:11:00,2.33917,2.33956,2.33878,2.33878,60400000.0
2006-08-08 20:12:00,2.33883,2.33931,2.33874,2.33902,150800000.0
2006-08-08 20:13:00,2.33885,2.33898,2.33882,2.3389,160900000.0
2006-08-08 20:14:00,2.3389,2.33893,2.33875,2.33875,75300000.0
2006-08-08 20:15:00,2.3388,2.33903,2.33875,2.33885,237199999.0
2006-08-08 20:16:00,2.33885,2.339,2.33878,2.33893,146100000.0
2006-08-08 20:17:00,2.33893,2.33893,2.33885,2.33888,35400000.0
2006-08-08 20:18:00,2.33895,2.339,2.33882,2.33885,84200000.0
2006-08-08 20:19:00,2.33885,2.33905,2.33882,2.33895,155200000.0
2006-08-08 20:20:00,2.33895,2.33905,2.33878,2.33888,199100000.0
2006-08-08 20:21:00,2.33883,2.33893,2.3388,2.33892,61300000.0
2006-08-08 20:22:00,2.3389,2.33893,2.3388,2.33888,93500000.0
2006-08-08 20:23:00,2.33884,2.34017,2.33789,2.33849,196100000.0
2006-08-08 20:24:00,2.33823,2.33973,2.33816,2.3395,33400000.0
2006-08-08 20:25:00,2.33967,2.34057,2.33924,2.33996,149000000.0
2006-08-08 20:26:00,2.33993,2.34091,2.33977,2.34018,178000000.0
2006-08-08 20:27:00,2.34029,2.34072,2.33958,2.34054,123700000.0
2006-08-08 20:28:00,2.34058,2.34059,2.33994,2.33994,235699999.0
2006-08-08 20:29:00,2.34023,2.34109,2.33994,2.34073,148400000.0
2006-08-08 20:30:00,2.34058,2.34071,2.33979,2.34,340300000.0
2006-08-08 20:31:00,2.33985,2.33999,2.33949,2.33957,206300000.0
2006-08-08 20:32:00,2.33976,2.34026,2.33947,2.33997,351500000.0
2006-08-08 20:33:00,2.33976,2.33993,2.33839,2.33839,102900000.0
2006-08-08 20:34:00,2.3387,2.33929,2.33754,2.33816,82700000.0
2006-08-08 20:35:00,2.33819,2.33831,2.33752,2.338,46500000.0
2006-08-08 20:36:00,2.33801,2.33822,2.33743,2.33777,42600000.0
2006-08-08 20:37:00,2.33769,2.33805,2.33749,2.33781,137799998.0
2006-08-08 20:38:00,2.33776,2.33831,2.33744,2.33782,152200000.0
2006-08-08 20:39:00,2.33791,2.33823,2.33781,2.33796,143099999.0
2006-08-08 20:40:00,2.33788,2.33806,2.33704,2.33735,179300000.0
2006-08-08 20:41:00,2.33757,2.33757,2.3371,2.33731,128200000.0
2006-08-08 20:42:00,2.33739,2.33779,2.33723,2.3373,54900000.0
2006-08-08 20:43:00,2.33735,2.33775,2.33711,2.3376,99500000.0
2006-08-08 20:44:00,2.33759,2.33792,2.33712,2.33787,200099999.0
2006-08-08 20:45:00,2.33799,2.33818,2.33732,2.33779,42900000.0
2006-08-08 20:46:00,2.33797,2.338,2.33701,2.33701,29800000.0
2006-08-08 20:47:00,2.33703,2.33736,2.33679,2.33698,149700000.0
2006-08-08 20:48:00,2.33685,2.33725,2.33664,2.33708,213400000.0
2006-08-08 20:49:00,2.33725,2.33756,2.33703,2.3372,99000000.0
2006-08-08 20:50:00,2.33708,2.3373,2.33623,2.33672,153700000.0
2006-08-08 20:51:00,2.33681,2.33682,2.3362,2.33672,97500000.0
2006-08-08 20:52:00,2.33686,2.3371,2.3366,2.33695,137000000.0
2006-08-08 20:53:00,2.33697,2.33723,2.33671,2.3368,225499999.0
2006-08-08 20:54:00,2.33671,2.33671,2.33584,2.33609,155800000.0
2006-08-08 20:55:00,2.33602,2.33658,2.33602,2.33654,37200000.0
2006-08-08 20:56:00,2.3364,2.33667,2.33605,2.33643,254199999.0
2006-08-08 20:57:00,2.33654,2.33671,2.33638,2.33659,356800000.0
2006-08-08 20:58:00,2.33652,2.337,2.33644,2.33688,197300000.0
2006-08-08 20:59:00,2.33703,2.338,2.33664,2.338,179200000.0
2006-08-08 21:00:00,2.33811,2.3382,2.33764,2.33766,226600000.0
2006-08-08 21:01:00,2.33753,2.33753,2.33688,2.33737,316200000.0
2006-08-08 21:02:00,2.33737,2.33741,2.33667,2.33687,97500000.0
2006-08-08 21:03:00,2.33698,2.33747,2.33698,2.33735,126600001.0
2006-08-08 21:04:00,2.33733,2.33748,2.33693,2.33693,59200000.0
2006-08-08 21:05:00,2.33692,2.33736,2.33689,2.33722,69300000.0
2006-08-08 21:06:00,2.33722,2.33735,2.33707,2.33714,71800000.0
2006-08-08 21:07:00,2.337,2.33749,2.33696,2.33731,40700000.0
2006-08-08 21:08:00,2.3373,2.33735,2.33712,2.33727,80600000.0
2006-08-08 21:09:00,2.3372,2.33726,2.33702,2.33712,27200000.0
2006-08-08 21:10:00,2.33712,2.33725,2.33706,2.33715,94100000.0
2006-08-08 21:11:00,2.33711,2.33724,2.33698,2.33707,123700000.0
2006-08-08 21:12:00,2.33707,2.33732,2.33707,2.3373,26400000.0
2006-08-08 21:13:00,2.33729,2.33792,2.33729,2.33772,152799998.0
2006-08-08 21:14:00,2.33802,2.33819,2.33766,2.3377,150500000.0
2006-08-08 21:15:00,2.33767,2.33796,2.33761,2.3377,159800000.0
2006-08-08 21:16:00,2.33776,2.33822,2.33744,2.33776,109400000.0
2006-08-08 21:17:00,2.33774,2.33774,2.33698,2.33698,126400000.0
2006-08-08 21:18:00,2.33691,2.33711,2.3368,2.33702,110300000.0
2006-08-08 21:19:00,2.33715,2.33827,2.33715,2.33802,92800000.0
2006-08-08 21:20:00,2.33808,2.33808,2.33725,2.33752,234300000.0
2006-08-08 21:21:00,2.33747,2.33797,2.33742,2.33779,244200000.0
2006-08-08 21:22:00,2.33766,2.33772,2.33668,2.33675,197500000.0
2006-08-08 21:23:00,2.33671,2.3368,2.33633,2.33633,122300000.0
2006-08-08 21:24:00,2.33631,2.33681,2.33631,2.33681,48600000.0
2006-08-08 21:25:00,2.33691,2.33705,2.33661,2.3369,67800000.0
2006-08-08 21:26:00,2.33712,2.33713,2.33623,2.33623,36100000.0
2006-08-08 21:27:00,2.3362,2.33676,2.3362,2.33669,67399999.0
2006-08-08 21:28:00,2.33671,2.33671,2.33645,2.33652,99000001.0
2006-08-08 21:29:00,2.33663,2.33695,2.33663,2.33695,44800000.0
2006-08-08 21:30:00,2.33716,2.33716,2.33688,2.33692,33300000.0
2006-08-08 21:31:00,2.33691,2.33695,2.3367,2.3367,14600000.0
2006-08-08 21:32:00,2.33686,2.33706,2.33681,2.33692,227699999.0
2006-08-08 21:33:00,2.33678,2.337,2.33666,2.3368,78200000.0
2006-08-08 21:34:00,2.33694,2.33715,2.33674,2.33674,122900000.0
2006-08-08 21:35:00,2.33676,2.33683,2.3367,2.33674,45700000.0
2006-08-08 21:36:00,2.3367,2.33683,2.33633,2.33633,47000000.0
2006-08-08 21:37:00,2.33628,2.33661,2.33624,2.33658,64600000.0
2006-08-08 21:38:00,2.33669,2.3372,2.33669,2.33714,61900000.0
2006-08-08 21:39:00,2.33717,2.33726,2.33698,2.33704,36700000.0
2006-08-08 21:40:00,2.33703,2.33732,2.33699,2.33725,32000000.0
2006-08-08 21:41:00,2.33718,2.33752,2.33718,2.33751,30900000.0
2006-08-08 21:42:00,2.33749,2.33749,2.33722,2.33742,98600000.0
2006-08-08 21:43:00,2.3374,2.33756,2.33737,2.3374,73000000.0
2006-08-08 21:44:00,2.33748,2.33756,2.33729,2.33742,150400000.0
2006-08-08 21:45:00,2.33746,2.33755,2.33734,2.33739,88300000.0
2006-08-08 21:46:00,2.33745,2.33753,2.33728,2.33738,61300000.0
2006-08-08 21:47:00,2.33735,2.33771,2.33728,2.33735,120100000.0
2006-08-08 21:48:00,2.33728,2.33728,2.33713,2.33713,54100000.0
2006-08-08 21:49:00,2.33717,2.33727,2.3371,2.33726,72500000.0
2006-08-08 21:50:00,2.33738,2.33738,2.33708,2.33719,31900000.0
2006-08-08 21:51:00,2.33725,2.33742,2.33715,2.33728,34100000.0
2006-08-08 21:52:00,2.3372,2.33741,2.33713,2.33713,126300000.0
2006-08-08 21:53:00,2.33713,2.33727,2.33684,2.33684,45800000.0
2006-08-08 21:54:00,2.33687,2.33698,2.33687,2.33691,27600000.0
2006-08-08 21:55:00,2.33697,2.3372,2.33689,2.337,67599999.0
2006-08-08 21:56:00,2.33693,2.33693,2.33677,2.33684,49300000.0
2006-08-08 21:57:00,2.337,2.33732,2.337,2.33732,29900000.0
2006-08-08 21:58:00,2.33738,2.33755,2.33735,2.33755,59200000.0
2006-08-08 21:59:00,2.33765,2.33775,2.33758,2.33759,171000001.0
2006-08-08 22:00:00,2.33755,2.33755,2.33694,2.3372,75100000.0
2006-08-08 22:01:00,2.3371,2.3371,2.3369,2.33691,21600000.0
2006-08-08 22:02:00,2.33679,2.33679,2.33632,2.33644,112600000.0
2006-08-08 22:03:00,2.3365,2.33658,2.33642,2.33658,18600000.0
2006-08-08 22:04:00,2.33661,2.33675,2.3366,2.33663,89700000.0
2006-08-08 22:05:00,2.33659,2.33669,2.33649,2.33658,41900000.0
2006-08-08 22:06:00,2.33656,2.33656,2.33643,2.33643,30400000.0
2006-08-08 22:07:00,2.33657,2.33678,2.33657,2.33662,34700000.0
2006-08-08 22:08:00,2.33669,2.33693,2.33669,2.3369,30600000.0
2006-08-08 22:09:00,2.33689,2.33693,2.33674,2.33693,75600001.0
2006-08-08 22:10:00,2.33709,2.33727,2.33703,2.33727,16400000.0
2006-08-08 22:11:00,2.3372,2.3372,2.33684,2.33697,13500000.0
2006-08-08 22:12:00,2.33718,2.3377,2.33718,2.33751,62000000.0
2006-08-08 22:13:00,2.33753,2.33758,2.33742,2.33758,41900000.0
2006-08-08 22:14:00,2.33756,2.33764,2.33755,2.33755,44500000.0
2006-08-08 22:15:00,2.3375,2.33775,2.33736,2.33774,127800001.0
2006-08-08 22:16:00,2.33771,2.33784,2.33741,2.33742,161500000.0
2006-08-08 22:17:00,2.33761,2.33789,2.33747,2.33789,36800000.0
2006-08-08 22:18:00,2.33777,2.33798,2.3377,2.3377,34400000.0
2006-08-08 22:19:00,2.33762,2.33771,2.33748,2.3376,39900000.0
2006-08-08 22:20:00,2.33765,2.33774,2.33729,2.33732,23100000.0
2006-08-08 22:21:00,2.33747,2.33759,2.33733,2.33759,40900000.0
2006-08-08 22:22:00,2.33762,2.33773,2.33739,2.33773,112200000.0
2006-08-08 22:23:00,2.33775,2.33789,2.33775,2.33784,76300000.0
2006-08-08 22:24:00,2.33793,2.33811,2.33793,2.33798,34200000.0
2006-08-08 22:25:00,2.33801,2.33801,2.33781,2.33785,61500000.0
2006-08-08 22:26:00,2.33801,2.33818,2.33792,2.33804,56300000.0
2006-08-08 22:27:00,2.33805,2.33815,2.33803,2.33807,30900000.0
2006-08-08 22:28:00,2.33821,2.33845,2.33821,2.33826,30800000.0
2006-08-08 22:29:00,2.33816,2.33816,2.3379,2.33804,156100000.0
2006-08-08 22:30:00,2.33795,2.338,2.33764,2.33774,113500000.0
2006-08-08 22:31:00,2.33778,2.33779,2.33772,2.33775,26400000.0
2006-08-08 22:32:00,2.33783,2.33827,2.33776,2.33827,53300000.0
2006-08-08 22:33:00,2.33838,2.33857,2.33834,2.33835,72400000.0
2006-08-08 22:34:00,2.33836,2.33857,2.33835,2.33836,80500000.0
2006-08-08 22:35:00,2.33829,2.33829,2.33809,2.3382,36400000.0
2006-08-08 22:36:00,2.33829,2.33829,2.33767,2.33767,54600000.0
2006-08-08 22:37:00,2.33741,2.33757,2.33741,2.3375,19400000.0
2006-08-08 22:38:00,2.33755,2.33764,2.33741,2.3375,33400000.0
2006-08-08 22:39:00,2.33756,2.33762,2.33741,2.33748,44700000.0
2006-08-08 22:40:00,2.33742,2.33763,2.33738,2.33758,33000000.0
2006-08-08 22:41:00,2.33758,2.33771,2.33758,2.33762,53800000.0
2006-08-08 22:42:00,2.3376,2.33774,2.33754,2.33769,57600000.0
2006-08-08 22:43:00,2.33771,2.33781,2.33762,2.33766,152300001.0
2006-08-08 22:44:00,2.3377,2.33803,2.3377,2.33799,64600000.0
2006-08-08 22:45:00,2.33804,2.33826,2.33788,2.33788,62200000.0
2006-08-08 22:46:00,2.33785,2.33796,2.33776,2.33796,106799999.0
2006-08-08 22:47:00,2.33805,2.33816,2.33805,2.33805,47500000.0
2006-08-08 22:48:00,2.33799,2.33804,2.33774,2.33776,87000000.0
2006-08-08 22:49:00,2.33779,2.33805,2.33772,2.33788,66100000.0
2006-08-08 22:50:00,2.33773,2.33784,2.33767,2.33767,49999999.0
2006-08-08 22:51:00,2.33766,2.33795,2.33757,2.33759,85100000.0
2006-08-08 22:52:00,2.33755,2.33796,2.33755,2.3377,74900001.0
2006-08-08 22:53:00,2.3376,2.33766,2.33744,2.33745,42300000.0
2006-08-08 22:54:00,2.33743,2.33762,2.33743,2.33762,44200000.0
2006-08-08 22:55:00,2.33761,2.33776,2.33757,2.33763,54200000.0
2006-08-08 22:56:00,2.33758,2.33758,2.33747,2.33747,11200000.0
2006-08-08 22:57:00,2.33759,2.33776,2.33749,2.33752,30000000.0
2006-08-08 22:58:00,2.33736,2.33784,2.33736,2.33744,39000000.0
2006-08-08 22:59:00,2.3374,2.33748,2.3374,2.3374,33500000.0
2006-08-08 23:00:00,2.33745,2.33752,2.33745,2.33752,4800000.0
2006-08-08 23:01:00,2.33787,2.33789,2.33712,2.3375,51200000.0
2006-08-08 23:02:00,2.33767,2.33816,2.33754,2.33806,36600000.0
2006-08-08 23:03:00,2.33795,2.33799,2.33729,2.33772,37900000.0
2006-08-08 23:04:00,2.33745,2.33813,2.3373,2.33792,31300000.0
2006-08-08 23:05:00,2.33753,2.33809,2.33741,2.33743,35300000.0
2006-08-08 23:06:00,2.33788,2.33821,2.33765,2.33768,47900000.0
2006-08-08 23:07:00,2.33775,2.33838,2.33765,2.33838,25900000.0
2006-08-08 23:08:00,2.33854,2.33854,2.33823,2.33823,23700000.0
2006-08-08 23:09:00,2.33831,2.33834,2.33808,2.33815,24100000.0
2006-08-08 23:10:00,2.33775,2.33807,2.33731,2.338,30200000.0
2006-08-08 23:11:00,2.33761,2.3377,2.3362,2.33624,51400000.0
2006-08-08 23:12:00,2.33722,2.33748,2.33661,2.33733,21700000.0
2006-08-08 23:13:00,2.33776,2.3379,2.33745,2.33745,25900000.0
2006-08-08 23:14:00,2.33775,2.3378,2.33694,2.33697,29900000.0
2006-08-08 23:15:00,2.33721,2.33757,2.337,2.33745,60800000.0
2006-08-08 23:16:00,2.33715,2.33794,2.33699,2.33784,25400000.0
2006-08-08 23:17:00,2.33788,2.33825,2.33788,2.33814,38600000.0
2006-08-08 23:18:00,2.33825,2.33833,2.33809,2.33823,27400000.0
2006-08-08 23:19:00,2.33807,2.33823,2.33767,2.33807,37400000.0
2006-08-08 23:20:00,2.3382,2.3382,2.33776,2.33794,36000000.0
2006-08-08 23:21:00,2.33789,2.33814,2.33761,2.33805,43900000.0
2006-08-08 23:22:00,2.33785,2.33808,2.33749,2.33795,34000000.0
2006-08-08 23:23:00,2.33688,2.33801,2.33688,2.33801,21200000.0
2006-08-08 23:24:00,2.33762,2.33787,2.33762,2.33787,22300000.0
2006-08-08 23:25:00,2.33802,2.3381,2.33779,2.33797,48200000.0
2006-08-08 23:26:00,2.33798,2.33804,2.33785,2.33797,23800000.0
2006-08-08 23:27:00,2.33819,2.33819,2.33728,2.33731,24600000.0
2006-08-08 23:28:00,2.33817,2.33826,2.33705,2.33705,41300000.0
2006-08-08 23:29:00,2.33712,2.33786,2.33712,2.33786,23200000.0
2006-08-08 23:30:00,2.33797,2.33797,2.33716,2.33733,43900000.0
2006-08-08 23:31:00,2.33776,2.33778,2.33732,2.33741,33000000.0
2006-08-08 23:32:00,2.33763,2.33801,2.33723,2.33795,34800000.0
2006-08-08 23:33:00,2.33802,2.33807,2.33746,2.33756,40100000.0
2006-08-08 23:34:00,2.3376,2.33789,2.33741,2.33774,32400000.0
2006-08-08 23:35:00,2.33802,2.3381,2.33754,2.33756,43500000.0
2006-08-08 23:36:00,2.3375,2.3383,2.33748,2.338,35000000.0
2006-08-08 23:37:00,2.33786,2.33805,2.33769,2.33788,29700000.0
2006-08-08 23:38:00,2.33804,2.3382,2.33766,2.33787,31300000.0
2006-08-08 23:39:00,2.3379,2.33802,2.33771,2.3379,40400000.0
2006-08-08 23:40:00,2.33777,2.33836,2.33777,2.33824,33500000.0
2006-08-08 23:41:00,2.33819,2.33842,2.33819,2.33834,35600000.0
2006-08-08 23:42:00,2.33844,2.33857,2.3384,2.33857,25600000.0
2006-08-08 23:43:00,2.33864,2.33871,2.33849,2.33849,26100000.0
2006-08-08 23:44:00,2.33868,2.33868,2.3386,2.3386,23600001.0
2006-08-08 23:45:00,2.33855,2.33858,2.33855,2.33858,5600000.0
2006-08-08 23:46:00,2.33862,2.33862,2.33847,2.33855,42200000.0
2006-08-08 23:47:00,2.33845,2.33871,2.33845,2.33865,22400000.0
2006-08-08 23:48:00,2.33857,2.33877,2.33835,2.33846,33800000.0
2006-08-08 23:49:00,2.33843,2.33893,2.33834,2.33893,16200000.0
2006-08-08 23:50:00,2.33934,2.3394,2.33903,2.33903,34700000.0
2006-08-08 23:51:00,2.33913,2.33981,2.33913,2.33981,50800000.0
2006-08-08 23:52:00,2.33997,2.33999,2.33922,2.33922,26600000.0
2006-08-08 23:53:00,2.33909,2.33909,2.33882,2.33885,36900000.0
2006-08-08 23:54:00,2.33909,2.33927,2.33895,2.33909,33600000.0
2006-08-08 23:55:00,2.33902,2.3391,2.33876,2.33876,44000000.0
2006-08-08 23:56:00,2.33885,2.33887,2.33857,2.33857,23800000.0
2006-08-08 23:57:00,2.33855,2.33865,2.33844,2.33865,33600000.0
2006-08-08 23:58:00,2.33847,2.33855,2.3383,2.33849,25100000.0
2006-08-08 23:59:00,2.33854,2.33854,2.33835,2.33835,29800000.0
2006-08-09 00:00:00,2.33801,2.33801,2.3376,2.33789,60000000.0
2006-08-09 00:01:00,2.33776,2.33785,2.33768,2.33768,21900000.0
2006-08-09 00:02:00,2.33776,2.33781,2.3376,2.3376,21200000.0
2006-08-09 00:03:00,2.33769,2.33771,2.3375,2.3375,26700000.0
2006-08-09 00:04:00,2.33746,2.33763,2.33742,2.33756,34500000.0
2006-08-09 00:05:00,2.33751,2.33773,2.33745,2.33773,42600000.0
2006-08-09 00:06:00,2.33775,2.33775,2.33762,2.33775,28400000.0
2006-08-09 00:07:00,2.3379,2.33793,2.33778,2.33793,34100000.0
2006-08-09 00:08:00,2.33797,2.33797,2.3376,2.3376,24800000.0
2006-08-09 00:09:00,2.33768,2.33791,2.33757,2.33764,23600000.0
2006-08-09 00:10:00,2.33766,2.33794,2.33766,2.33787,14200000.0
2006-08-09 00:11:00,2.33783,2.33783,2.33782,2.33782,8800000.0
2006-08-09 00:12:00,2.33779,2.3379,2.33761,2.33765,31600000.0
2006-08-09 00:13:00,2.33764,2.33795,2.33763,2.3378,26500000.0
2006-08-09 00:14:00,2.33779,2.33785,2.33774,2.33781,27700000.0
2006-08-09 00:15:00,2.33789,2.33808,2.33789,2.33808,4800000.0
2006-08-09 00:16:00,2.33824,2.33834,2.33805,2.33828,35500000.0
2006-08-09 00:17:00,2.33822,2.3387,2.33816,2.33856,32900000.0
2006-08-09 00:18:00,2.33857,2.33861,2.33834,2.33861,51800000.0
2006-08-09 00:19:00,2.33867,2.33867,2.33839,2.33854,36700000.0
2006-08-09 00:20:00,2.33843,2.33843,2.33832,2.33832,5600000.0
2006-08-09 00:21:00,2.33828,2.33837,2.33828,2.33837,4600000.0
2006-08-09 00:22:00,2.33827,2.33851,2.3382,2.33827,35200000.0
2006-08-09 00:23:00,2.33811,2.33829,2.33802,2.33822,39600000.0
2006-08-09 00:24:00,2.3383,2.3383,2.33759,2.3377,49499999.0
2006-08-09 00:25:00,2.33775,2.33783,2.33723,2.33748,47200000.0
2006-08-09 00:26:00,2.33738,2.33744,2.33694,2.33694,43900000.0
2006-08-09 00:27:00,2.337,2.33715,2.33675,2.33713,72799999.0
2006-08-09 00:28:00,2.3371,2.33723,2.33669,2.33669,22100000.0
2006-08-09 00:29:00,2.33658,2.33691,2.33651,2.33691,13200000.0
2006-08-09 00:30:00,2.33728,2.33736,2.337,2.33705,36900000.0
2006-08-09 00:31:00,2.33697,2.33705,2.33694,2.33703,33100000.0
2006-08-09 00:32:00,2.33687,2.33702,2.33667,2.3367,47800000.0
2006-08-09 00:33:00,2.33669,2.33684,2.33666,2.33666,31800000.0
2006-08-09 00:34:00,2.33653,2.33688,2.33653,2.33674,45300000.0
2006-08-09 00:35:00,2.3368,2.3371,2.3368,2.3371,36300000.0
2006-08-09 00:36:00,2.33703,2.33724,2.33703,2.33722,45200000.0
2006-08-09 00:37:00,2.33725,2.33725,2.33699,2.33699,22200000.0
2006-08-09 00:38:00,2.33712,2.33712,2.33689,2.33694,20000000.0
2006-08-09 00:39:00,2.33691,2.33697,2.33665,2.33672,26300000.0
2006-08-09 00:40:00,2.33671,2.33671,2.33652,2.33652,17200000.0
2006-08-09 00:41:00,2.33676,2.33677,2.3365,2.33662,36200000.0
2006-08-09 00:42:00,2.33688,2.33726,2.33688,2.33706,22300000.0
2006-08-09 00:43:00,2.33709,2.33709,2.3365,2.3366,34600000.0
2006-08-09 00:44:00,2.33657,2.3369,2.33657,2.3369,28300000.0
2006-08-09 00:45:00,2.3369,2.33697,2.33685,2.33689,21400000.0
2006-08-09 00:46:00,2.33665,2.33682,2.33639,2.33639,45300000.0
2006-08-09 00:47:00,2.33654,2.33654,2.3359,2.33591,50900000.0
2006-08-09 00:48:00,2.33598,2.33848,2.33598,2.33837,58399999.0
2006-08-09 00:49:00,2.33819,2.33907,2.33815,2.33838,40800000.0
2006-08-09 00:50:00,2.3379,2.33888,2.33732,2.33732,54000000.0
2006-08-09 00:51:00,2.33734,2.33734,2.33661,2.33692,32300000.0
2006-08-09 00:52:00,2.33676,2.33806,2.33676,2.33806,27000000.0
2006-08-09 00:53:00,2.33832,2.33838,2.33732,2.33732,37400000.0
2006-08-09 00:54:00,2.33741,2.33765,2.33732,2.33738,42500000.0
2006-08-09 00:55:00,2.33744,2.33768,2.33718,2.33718,33600000.0
2006-08-09 00:56:00,2.33743,2.33806,2.33743,2.33792,28900000.0
2006-08-09 00:57:00,2.33828,2.33867,2.33809,2.33867,31200000.0
2006-08-09 00:58:00,2.33894,2.33939,2.33876,2.33931,44000000.0
2006-08-09 00:59:00,2.33942,2.34005,2.33942,2.33975,72900000.0
2006-08-09 01:00:00,2.33985,2.33985,2.33914,2.33969,48500000.0
2006-08-09 01:01:00,2.33975,2.33979,2.33923,2.33942,19900000.0
2006-08-09 01:02:00,2.33951,2.3397,2.33914,2.33965,59800001.0
2006-08-09 01:03:00,2.33975,2.33995,2.3395,2.3395,46100001.0
2006-08-09 01:04:00,2.33951,2.33951,2.33912,2.33912,23600000.0
2006-08-09 01:05:00,2.33931,2.33931,2.3386,2.3386,37400000.0
2006-08-09 01:06:00,2.33827,2.33857,2.3382,2.33857,34200000.0
2006-08-09 01:07:00,2.33837,2.33889,2.33831,2.33889,17200000.0
2006-08-09 01:08:00,2.33883,2.33883,2.33864,2.33867,27800000.0
2006-08-09 01:09:00,2.33849,2.3386,2.33827,2.33845,16200000.0
2006-08-09 01:10:00,2.3388,2.3388,2.3386,2.3386,32500000.0
2006-08-09 01:11:00,2.33848,2.33849,2.33841,2.33845,30200000.0
2006-08-09 01:12:00,2.3385,2.33893,2.3385,2.3388,33600000.0
2006-08-09 01:13:00,2.33884,2.33922,2.33884,2.3392,19200000.0
2006-08-09 01:14:00,2.33918,2.3394,2.33918,2.33928,37500000.0
2006-08-09 01:15:00,2.33923,2.33923,2.33893,2.33897,9600000.0
2006-08-09 01:16:00,2.33889,2.33889,2.33851,2.33851,32400000.0
2006-08-09 01:17:00,2.3385,2.33899,2.33844,2.33887,29800000.0
2006-08-09 01:18:00,2.33888,2.33888,2.33876,2.33882,12700000.0
2006-08-09 01:19:00,2.33875,2.33884,2.33858,2.33858,50900000.0
2006-08-09 01:20:00,2.33841,2.33872,2.33839,2.33848,37700000.0
2006-08-09 01:21:00,2.33848,2.33871,2.33843,2.33864,49199999.0
2006-08-09 01:22:00,2.33864,2.33885,2.33852,2.33875,45800000.0
2006-08-09 01:23:00,2.33873,2.33895,2.33873,2.33895,14600000.0
2006-08-09 01:24:00,2.33889,2.33902,2.33871,2.33871,43300000.0
2006-08-09 01:25:00,2.33861,2.33863,2.33845,2.3386,24900000.0
2006-08-09 01:26:00,2.33842,2.33849,2.33817,2.33841,32800000.0
2006-08-09 01:27:00,2.33848,2.33866,2.33835,2.33852,42300000.0
2006-08-09 01:28:00,2.3385,2.33858,2.33845,2.33845,21600000.0
2006-08-09 01:29:00,2.3383,2.3383,2.33779,2.33779,23400000.0
2006-08-09 01:30:00,2.33778,2.33794,2.33773,2.33789,39800000.0
2006-08-09 01:31:00,2.33771,2.33777,2.33758,2.33777,19700000.0
2006-08-09 01:32:00,2.33789,2.33803,2.33765,2.33765,38300000.0
2006-08-09 01:33:00,2.33751,2.33788,2.33745,2.33776,39500000.0
2006-08-09 01:34:00,2.33779,2.33809,2.33779,2.33806,51300000.0
2006-08-09 01:35:00,2.33802,2.33817,2.33791,2.338,38700000.0
2006-08-09 01:36:00,2.33784,2.33784,2.33755,2.3378,24800000.0
2006-08-09 01:37:00,2.33764,2.33803,2.33764,2.33779,33900000.0
2006-08-09 01:38:00,2.33789,2.33799,2.33764,2.33773,67000000.0
2006-08-09 01:39:00,2.33766,2.33802,2.33766,2.33773,32800000.0
2006-08-09 01:40:00,2.33783,2.33783,2.33747,2.33762,32600000.0
2006-08-09 01:41:00,2.3378,2.33815,2.3378,2.33788,38300000.0
2006-08-09 01:42:00,2.33778,2.33791,2.33727,2.33727,36600000.0
2006-08-09 01:43:00,2.33715,2.33772,2.33715,2.33757,22300000.0
2006-08-09 01:44:00,2.33758,2.33766,2.33739,2.33739,45100000.0
2006-08-09 01:45:00,2.33749,2.33773,2.3374,2.3374,27600000.0
2006-08-09 01:46:00,2.33739,2.33779,2.33739,2.33751,38900001.0
2006-08-09 01:47:00,2.33742,2.33774,2.3374,2.33774,27500000.0
2006-08-09 01:48:00,2.33775,2.33775,2.33757,2.33767,25900000.0
2006-08-09 01:49:00,2.33746,2.33746,2.33729,2.33737,36000000.0
2006-08-09 01:50:00,2.3373,2.33745,2.3373,2.33745,21000000.0
2006-08-09 01:51:00,2.3376,2.33769,2.33747,2.33747,24000000.0
2006-08-09 01:52:00,2.33737,2.33752,2.33735,2.33735,50400000.0
2006-08-09 01:53:00,2.33739,2.33765,2.33739,2.33765,8800000.0
2006-08-09 01:54:00,2.33765,2.33785,2.33765,2.33767,26900000.0
2006-08-09 01:55:00,2.33767,2.33779,2.33767,2.33774,23200000.0
2006-08-09 01:56:00,2.338,2.33839,2.338,2.33838,27600000.0
2006-08-09 01:57:00,2.33887,2.33896,2.33875,2.33888,37600000.0
2006-08-09 01:58:00,2.33897,2.33897,2.33848,2.33848,43900000.0
2006-08-09 01:59:00,2.33851,2.33867,2.3384,2.33852,25700000.0
2006-08-09 02:00:00,2.33876,2.3392,2.33867,2.33876,32400000.0
2006-08-09 02:01:00,2.33875,2.33875,2.33793,2.33798,70700000.0
2006-08-09 02:02:00,2.338,2.3381,2.338,2.3381,25600000.0
2006-08-09 02:03:00,2.33811,2.33822,2.33803,2.33803,31000000.0
2006-08-09 02:04:00,2.33804,2.33822,2.33795,2.33795,26400000.0
2006-08-09 02:05:00,2.33798,2.33814,2.33784,2.33814,52700000.0
2006-08-09 02:06:00,2.33809,2.33809,2.33786,2.338,23500000.0
2006-08-09 02:07:00,2.33796,2.33814,2.33791,2.33814,38200000.0
2006-08-09 02:08:00,2.33812,2.33818,2.33808,2.33808,31400000.0
2006-08-09 02:09:00,2.3382,2.3382,2.33805,2.33812,41700000.0
2006-08-09 02:10:00,2.33824,2.33829,2.33806,2.33829,23800000.0
2006-08-09 02:11:00,2.33832,2.33836,2.33717,2.3374,24800000.0
2006-08-09 02:12:00,2.33743,2.33822,2.33743,2.33818,38500000.0
2006-08-09 02:13:00,2.33799,2.33802,2.3379,2.33801,26500000.0
2006-08-09 02:14:00,2.33797,2.33797,2.33749,2.33749,31000000.0
2006-08-09 02:15:00,2.33767,2.33772,2.33761,2.33765,30200000.0
2006-08-09 02:16:00,2.33767,2.33782,2.33741,2.33746,59700000.0
2006-08-09 02:17:00,2.33731,2.33755,2.33718,2.33727,35500001.0
2006-08-09 02:18:00,2.33735,2.33762,2.33731,2.33762,36900000.0
2006-08-09 02:19:00,2.33767,2.33793,2.33749,2.33749,28500000.0
2006-08-09 02:20:00,2.33746,2.33751,2.33725,2.33739,27500000.0
2006-08-09 02:21:00,2.33739,2.3377,2.33718,2.33718,42000000.0
2006-08-09 02:22:00,2.33734,2.33752,2.33732,2.3375,35600000.0
2006-08-09 02:23:00,2.33748,2.3376,2.33727,2.33727,19200000.0
2006-08-09 02:24:00,2.3373,2.33763,2.3373,2.3375,45700000.0
2006-08-09 02:25:00,2.33745,2.33758,2.33737,2.33754,40500000.0
2006-08-09 02:26:00,2.33759,2.33759,2.33743,2.33757,56300001.0
2006-08-09 02:27:00,2.33767,2.3379,2.33764,2.33766,38700000.0
2006-08-09 02:28:00,2.3379,2.33794,2.33758,2.33767,41600000.0
2006-08-09 02:29:00,2.33775,2.33794,2.33775,2.33777,37100000.0
2006-08-09 02:30:00,2.33795,2.33811,2.33779,2.33779,22000000.0
2006-08-09 02:31:00,2.33771,2.3382,2.33767,2.3382,44400000.0
2006-08-09 02:32:00,2.33812,2.33823,2.33807,2.33807,28000000.0
2006-08-09 02:33:00,2.33806,2.33824,2.33801,2.33819,30600000.0
2006-08-09 02:34:00,2.33832,2.33846,2.33808,2.33813,39600000.0
2006-08-09 02:35:00,2.33816,2.33837,2.33808,2.33815,24800000.0
2006-08-09 02:36:00,2.33828,2.33828,2.33795,2.33808,48400000.0
2006-08-09 02:37:00,2.33817,2.33828,2.338,2.33821,41800000.0
2006-08-09 02:38:00,2.33829,2.33856,2.33829,2.33835,32400000.0
2006-08-09 02:39:00,2.33842,2.3385,2.33839,2.33839,30900000.0
2006-08-09 02:40:00,2.33831,2.33845,2.33826,2.33845,31400000.0
2006-08-09 02:41:00,2.33844,2.33858,2.33834,2.33858,28800000.0
2006-08-09 02:42:00,2.33858,2.33876,2.33855,2.3387,31900000.0
2006-08-09 02:43:00,2.33875,2.33891,2.33868,2.33877,41700000.0
2006-08-09 02:44:00,2.33873,2.33901,2.33873,2.3388,46700000.0
2006-08-09 02:45:00,2.33873,2.33928,2.33873,2.33928,18100000.0
2006-08-09 02:46:00,2.33924,2.33924,2.339,2.339,28600000.0
2006-08-09 02:47:00,2.33912,2.33931,2.33899,2.33911,32900000.0
2006-08-09 02:48:00,2.33942,2.33942,2.3392,2.33932,33500000.0
2006-08-09 02:49:00,2.33919,2.33921,2.33899,2.33916,51500000.0
2006-08-09 02:50:00,2.33914,2.33919,2.33908,2.33908,21900000.0
2006-08-09 02:51:00,2.33901,2.33919,2.33888,2.33919,34200000.0
2006-08-09 02:52:00,2.33908,2.33911,2.33886,2.33907,30600000.0
2006-08-09 02:53:00,2.3392,2.3392,2.33889,2.33894,24500000.0
2006-08-09 02:54:00,2.33896,2.33896,2.33871,2.33882,40200001.0
2006-08-09 02:55:00,2.3389,2.33898,2.33878,2.33889,34900000.0
2006-08-09 02:56:00,2.33907,2.33907,2.33888,2.33907,30200000.0
2006-08-09 02:57:00,2.33909,2.33909,2.33876,2.33882,64299999.0
2006-08-09 02:58:00,2.33885,2.33895,2.33885,2.33885,36700000.0
2006-08-09 02:59:00,2.33906,2.33906,2.339,2.33905,31600000.0
2006-08-09 03:00:00,2.33894,2.33913,2.33882,2.33903,15900000.0
2006-08-09 03:01:00,2.33906,2.33929,2.33903,2.33919,21500000.0
2006-08-09 03:02:00,2.33916,2.33918,2.33896,2.33896,20200000.0
2006-08-09 03:03:00,2.33881,2.33884,2.33869,2.33869,19800000.0
2006-08-09 03:04:00,2.33865,2.339,2.33861,2.339,47900000.0
2006-08-09 03:05:00,2.33888,2.33905,2.33866,2.33866,31200000.0
2006-08-09 03:06:00,2.33876,2.33897,2.33876,2.33894,27100000.0
2006-08-09 03:07:00,2.33902,2.33902,2.33862,2.33864,16700000.0
2006-08-09 03:08:00,2.33872,2.33889,2.33863,2.33889,37500000.0
2006-08-09 03:09:00,2.33854,2.33854,2.33822,2.33846,30800000.0
2006-08-09 03:10:00,2.33865,2.33865,2.33825,2.33825,19600000.0
2006-08-09 03:11:00,2.33827,2.33831,2.33827,2.33831,7200000.0
2006-08-09 03:12:00,2.33833,2.33833,2.33816,2.3383,35900000.0
2006-08-09 03:13:00,2.3385,2.3385,2.33838,2.33838,19700000.0
2006-08-09 03:14:00,2.3383,2.3383,2.338,2.33801,15800000.0
2006-08-09 03:15:00,2.33795,2.33801,2.33783,2.33783,17200000.0
2006-08-09 03:16:00,2.3379,2.33795,2.33782,2.33785,42900000.0
2006-08-09 03:17:00,2.33791,2.3384,2.33791,2.3384,6900000.0
2006-08-09 03:18:00,2.33836,2.33836,2.33785,2.33785,20800000.0
2006-08-09 03:19:00,2.338,2.33816,2.3378,2.3381,30400000.0
2006-08-09 03:20:00,2.33823,2.33838,2.33823,2.33829,37000000.0
2006-08-09 03:21:00,2.3382,2.33843,2.3382,2.3383,40200000.0
2006-08-09 03:22:00,2.33859,2.33893,2.33859,2.33893,18100000.0
2006-08-09 03:23:00,2.33919,2.33942,2.33918,2.33918,36900000.0
2006-08-09 03:24:00,2.33907,2.33907,2.33859,2.33871,26500000.0
2006-08-09 03:25:00,2.33886,2.33894,2.33886,2.33894,4600000.0
2006-08-09 03:26:00,2.33895,2.33895,2.33861,2.33861,49300000.0
2006-08-09 03:27:00,2.33857,2.33869,2.33847,2.33854,33500000.0
2006-08-09 03:28:00,2.3384,2.33848,2.33833,2.33833,24800000.0
2006-08-09 03:29:00,2.3382,2.33833,2.33815,2.33815,28400000.0
2006-08-09 03:30:00,2.338,2.3381,2.33795,2.33804,38100000.0
2006-08-09 03:31:00,2.33804,2.33809,2.33789,2.33809,44600000.0
2006-08-09 03:32:00,2.3381,2.3382,2.33785,2.33785,30800000.0
2006-08-09 03:33:00,2.33794,2.33807,2.33791,2.33798,40700000.0
2006-08-09 03:34:00,2.33797,2.33797,2.33797,2.33797,2400000.0
2006-08-09 03:35:00,2.3379,2.33798,2.3379,2.33798,5200000.0
2006-08-09 03:36:00,2.33803,2.33815,2.33795,2.33795,40300000.0
2006-08-09 03:37:00,2.33798,2.3381,2.33788,2.33805,30500000.0
2006-08-09 03:38:00,2.33796,2.33807,2.33789,2.33797,22100000.0
2006-08-09 03:39:00,2.33782,2.33782,2.33778,2.33778,8800000.0
2006-08-09 03:40:00,2.33775,2.3379,2.33773,2.33787,24800000.0
2006-08-09 03:41:00,2.33782,2.33782,2.33763,2.33774,31500000.0
2006-08-09 03:42:00,2.33792,2.33792,2.33775,2.33775,21500000.0
2006-08-09 03:43:00,2.33784,2.3379,2.3378,2.33788,28000000.0
2006-08-09 03:44:00,2.33781,2.33784,2.33765,2.33765,50900000.0
2006-08-09 03:45:00,2.33758,2.33784,2.33758,2.33784,19600000.0
2006-08-09 03:46:00,2.33797,2.33797,2.33789,2.33795,10700000.0
2006-08-09 03:47:00,2.3378,2.33781,2.33771,2.33771,14800000.0
2006-08-09 03:48:00,2.33777,2.33797,2.33777,2.33781,15200000.0
2006-08-09 03:49:00,2.33787,2.33791,2.33771,2.33774,31600000.0
2006-08-09 03:50:00,2.33796,2.33832,2.33796,2.33809,20400000.0
2006-08-09 03:51:00,2.33819,2.33819,2.33803,2.33803,29200000.0
2006-08-09 03:52:00,2.33796,2.33796,2.33781,2.33781,22800000.0
2006-08-09 03:53:00,2.33781,2.33799,2.33781,2.33795,41000000.0
2006-08-09 03:54:00,2.33803,2.33824,2.338,2.33816,21600000.0
2006-08-09 03:55:00,2.33807,2.33807,2.33796,2.33802,37500000.0
2006-08-09 03:56:00,2.33812,2.33827,2.33809,2.33813,45500000.0
2006-08-09 03:57:00,2.33827,2.33839,2.33821,2.33839,13900000.0
2006-08-09 03:58:00,2.33845,2.33862,2.33837,2.33862,22400000.0
2006-08-09 03:59:00,2.33853,2.33853,2.33836,2.33853,25500000.0
2006-08-09 04:00:00,2.33847,2.33847,2.33827,2.33827,21600000.0
2006-08-09 04:01:00,2.33844,2.33844,2.33826,2.33828,27300000.0
2006-08-09 04:02:00,2.33827,2.33845,2.33819,2.33831,46000001.0
2006-08-09 04:03:00,2.33815,2.33815,2.33788,2.33796,33000000.0
2006-08-09 04:04:00,2.33812,2.33826,2.33809,2.33815,33100000.0
2006-08-09 04:05:00,2.33803,2.33837,2.338,2.33837,26700000.0
2006-08-09 04:06:00,2.33834,2.33845,2.33827,2.33828,41300000.0
2006-08-09 04:07:00,2.33822,2.33823,2.33812,2.33822,28000000.0
2006-08-09 04:08:00,2.33822,2.33841,2.3381,2.3381,12600000.0
2006-08-09 04:09:00,2.33813,2.33813,2.33797,2.33797,10400000.0
2006-08-09 04:10:00,2.33791,2.33817,2.33791,2.33798,22400000.0
2006-08-09 04:11:00,2.33799,2.33805,2.33789,2.33801,41100000.0
2006-08-09 04:12:00,2.3379,2.33814,2.3379,2.33802,42100001.0
2006-08-09 04:13:00,2.33761,2.33787,2.3376,2.33787,15600000.0
2006-08-09 04:14:00,2.3378,2.33789,2.3378,2.33789,9800000.0
2006-08-09 04:15:00,2.33771,2.3379,2.33771,2.33781,30500000.0
2006-08-09 04:16:00,2.33782,2.33812,2.3377,2.33794,23800000.0
2006-08-09 04:17:00,2.33802,2.33802,2.33783,2.33783,14500000.0
2006-08-09 04:18:00,2.33786,2.33819,2.33785,2.33796,43300000.0
2006-08-09 04:19:00,2.33809,2.33812,2.33795,2.33795,32200000.0
2006-08-09 04:20:00,2.33798,2.33798,2.33787,2.33787,7200000.0
2006-08-09 04:21:00,2.33784,2.33795,2.33766,2.33788,43800001.0
2006-08-09 04:22:00,2.33787,2.33799,2.33787,2.33799,7600000.0
2006-08-09 04:23:00,2.33791,2.33791,2.33785,2.3379,43100000.0
2006-08-09 04:24:00,2.33792,2.33797,2.33778,2.33778,33200000.0
2006-08-09 04:25:00,2.33795,2.33802,2.33778,2.33782,35600000.0
2006-08-09 04:26:00,2.33795,2.33797,2.3379,2.3379,22200000.0
2006-08-09 04:27:00,2.33788,2.33809,2.33783,2.3379,49100001.0
2006-08-09 04:28:00,2.33787,2.33798,2.33787,2.33798,7600000.0
2006-08-09 04:29:00,2.33812,2.33812,2.33786,2.33786,23500000.0
2006-08-09 04:30:00,2.3379,2.33795,2.3378,2.33785,57400000.0
2006-08-09 04:31:00,2.33783,2.33797,2.33783,2.33797,4000000.0
2006-08-09 04:32:00,2.3379,2.33798,2.33784,2.33798,34300000.0
2006-08-09 04:33:00,2.33793,2.33818,2.3379,2.33797,63600000.0
2006-08-09 04:34:00,2.33792,2.33792,2.33781,2.33788,47200001.0
2006-08-09 04:35:00,2.33799,2.33804,2.33771,2.3379,40700000.0
2006-08-09 04:36:00,2.33801,2.3381,2.33798,2.33809,16100000.0
2006-08-09 04:37:00,2.33805,2.33805,2.33803,2.33803,5000000.0
2006-08-09 04:38:00,2.33816,2.33825,2.33809,2.33809,24400000.0
2006-08-09 04:39:00,2.33794,2.33806,2.33787,2.33799,16800000.0
2006-08-09 04:40:00,2.33785,2.33816,2.33783,2.33816,38800000.0
2006-08-09 04:41:00,2.33797,2.33811,2.33795,2.33803,61100000.0
2006-08-09 04:42:00,2.33788,2.33817,2.33788,2.33795,23300000.0
2006-08-09 04:43:00,2.33818,2.33818,2.33812,2.33812,2900000.0
2006-08-09 04:44:00,2.3381,2.33817,2.33802,2.33802,8400000.0
2006-08-09 04:45:00,2.33802,2.3381,2.33797,2.3381,25900000.0
2006-08-09 04:46:00,2.33807,2.33809,2.338,2.338,46200000.0
2006-08-09 04:47:00,2.33801,2.33826,2.33798,2.33798,39900000.0
2006-08-09 04:48:00,2.33802,2.33814,2.33786,2.33814,48000000.0
2006-08-09 04:49:00,2.3382,2.3382,2.33788,2.33794,32700000.0
2006-08-09 04:50:00,2.338,2.33812,2.338,2.3381,19800000.0
2006-08-09 04:51:00,2.33807,2.33807,2.33787,2.338,15400000.0
2006-08-09 04:52:00,2.33797,2.33803,2.33795,2.33795,21200000.0
2006-08-09 04:53:00,2.3381,2.33813,2.33803,2.33805,21100000.0
2006-08-09 04:54:00,2.33787,2.33805,2.33787,2.33797,22200000.0
2006-08-09 04:55:00,2.33818,2.33821,2.33808,2.3382,33600000.0
2006-08-09 04:56:00,2.33811,2.33811,2.33791,2.33791,7200000.0
2006-08-09 04:57:00,2.33788,2.33793,2.33778,2.33789,31100000.0
2006-08-09 04:58:00,2.33791,2.33811,2.33791,2.33805,44400000.0
2006-08-09 04:59:00,2.33799,2.33799,2.33799,2.33799,5600000.0
2006-08-09 05:00:00,2.33805,2.33813,2.33805,2.33812,35700000.0
2006-08-09 05:01:00,2.33808,2.33816,2.33808,2.33813,28200000.0
2006-08-09 05:02:00,2.33805,2.33811,2.33792,2.338,25400000.0
2006-08-09 05:03:00,2.33797,2.33797,2.33797,2.33797,2400000.0
2006-08-09 05:04:00,2.33803,2.33812,2.33798,2.33812,45700000.0
2006-08-09 05:05:00,2.33817,2.3382,2.33814,2.33819,12400000.0
2006-08-09 05:06:00,2.33813,2.33813,2.33804,2.33804,18000000.0
2006-08-09 05:07:00,2.33798,2.33815,2.33798,2.33805,32500000.0
2006-08-09 05:08:00,2.33815,2.33815,2.33796,2.33799,30900000.0
2006-08-09 05:09:00,2.33814,2.3383,2.33814,2.3383,22500000.0
2006-08-09 05:10:00,2.33824,2.33832,2.33799,2.33799,25600000.0
2006-08-09 05:11:00,2.33797,2.33797,2.33793,2.33793,11400000.0
2006-08-09 05:12:00,2.33796,2.33809,2.33796,2.33809,7700000.0
2006-08-09 05:13:00,2.33813,2.33825,2.33801,2.3382,41700000.0
2006-08-09 05:14:00,2.33826,2.33836,2.33826,2.33833,27000000.0
2006-08-09 05:15:00,2.33839,2.33845,2.33826,2.33845,15900000.0
2006-08-09 05:16:00,2.33832,2.33849,2.33832,2.33839,32000000.0
2006-08-09 05:17:00,2.3384,2.3386,2.3384,2.33845,40100000.0
2006-08-09 05:18:00,2.33843,2.33862,2.33843,2.3385,25200000.0
2006-08-09 05:19:00,2.33849,2.33871,2.33833,2.33871,52200000.0
2006-08-09 05:20:00,2.33855,2.33868,2.33847,2.3386,27200000.0
2006-08-09 05:21:00,2.33853,2.33865,2.33853,2.3386,30200000.0
2006-08-09 05:22:00,2.33849,2.33864,2.33842,2.33864,33200000.0
2006-08-09 05:23:00,2.33859,2.3387,2.33845,2.3386,28800000.0
2006-08-09 05:24:00,2.33857,2.33867,2.33857,2.33858,21400000.0
2006-08-09 05:25:00,2.33865,2.33875,2.3385,2.3385,39299999.0
2006-08-09 05:26:00,2.33859,2.33871,2.33852,2.33855,24800000.0
2006-08-09 05:27:00,2.33843,2.33858,2.33837,2.33841,26300000.0
2006-08-09 05:28:00,2.33848,2.33848,2.33825,2.33826,31200000.0
2006-08-09 05:29:00,2.33828,2.33828,2.33809,2.33809,8600000.0
2006-08-09 05:30:00,2.33817,2.33822,2.33796,2.33822,23200000.0
2006-08-09 05:31:00,2.33802,2.33833,2.33802,2.33832,33500000.0
2006-08-09 05:32:00,2.33837,2.33837,2.33812,2.33812,24500000.0
2006-08-09 05:33:00,2.33819,2.33835,2.33806,2.33835,28400000.0
2006-08-09 05:34:00,2.33834,2.33855,2.33834,2.33855,13600000.0
2006-08-09 05:35:00,2.3387,2.33878,2.33865,2.33865,34700000.0
2006-08-09 05:36:00,2.33857,2.33873,2.33857,2.33873,22500000.0
2006-08-09 05:37:00,2.33866,2.33883,2.33866,2.33883,19200000.0
2006-08-09 05:38:00,2.33879,2.33879,2.33842,2.33857,42400000.0
2006-08-09 05:39:00,2.33854,2.33857,2.33843,2.33853,37700000.0
2006-08-09 05:40:00,2.33828,2.33829,2.3381,2.33818,27700000.0
2006-08-09 05:41:00,2.33808,2.33821,2.33791,2.33799,26700000.0
2006-08-09 05:42:00,2.33787,2.338,2.33787,2.338,33000000.0
2006-08-09 05:43:00,2.33803,2.33818,2.33795,2.33818,19400000.0
2006-08-09 05:44:00,2.33825,2.33825,2.33805,2.33811,45200001.0
2006-08-09 05:45:00,2.33803,2.33803,2.33784,2.33798,14400000.0
2006-08-09 05:46:00,2.33815,2.33819,2.33803,2.33816,33000000.0
2006-08-09 05:47:00,2.3382,2.33846,2.33812,2.33846,33700000.0
2006-08-09 05:48:00,2.33848,2.33848,2.33819,2.33844,50300001.0
2006-08-09 05:49:00,2.33857,2.33857,2.33827,2.33827,30500000.0
2006-08-09 05:50:00,2.33826,2.33838,2.33804,2.33835,60900000.0
2006-08-09 05:51:00,2.33825,2.33845,2.33814,2.33835,32500000.0
2006-08-09 05:52:00,2.33832,2.33838,2.33832,2.33838,6000000.0
2006-08-09 05:53:00,2.33838,2.33857,2.33835,2.33842,34200000.0
2006-08-09 05:54:00,2.33828,2.33828,2.33817,2.33825,22300000.0
2006-08-09 05:55:00,2.33838,2.33838,2.33828,2.33838,24400000.0
2006-08-09 05:56:00,2.33838,2.33838,2.33828,2.33835,10800000.0
2006-08-09 05:57:00,2.33835,2.33855,2.33828,2.33855,37500000.0
2006-08-09 05:58:00,2.33851,2.33871,2.33835,2.33835,31300000.0
2006-08-09 05:59:00,2.33836,2.33843,2.33825,2.33843,30600000.0
2006-08-09 06:00:00,2.33833,2.33839,2.33823,2.33824,28100000.0
2006-08-09 06:01:00,2.3383,2.3385,2.3383,2.33833,19200000.0
2006-08-09 06:02:00,2.33822,2.33834,2.33822,2.33823,13200000.0
2006-08-09 06:03:00,2.33825,2.3384,2.33825,2.33834,31000000.0
2006-08-09 06:04:00,2.3383,2.3383,2.33818,2.33823,38200000.0
2006-08-09 06:05:00,2.33824,2.33841,2.33824,2.33839,31200000.0
2006-08-09 06:06:00,2.3383,2.3383,2.33785,2.33793,34000000.0
2006-08-09 06:07:00,2.33788,2.33798,2.33782,2.33782,30600000.0
2006-08-09 06:08:00,2.33795,2.33805,2.3378,2.3379,38000000.0
2006-08-09 06:09:00,2.33792,2.33805,2.33781,2.33797,15800000.0
2006-08-09 06:10:00,2.33793,2.33811,2.33789,2.33793,27700000.0
2006-08-09 06:11:00,2.33796,2.33806,2.33795,2.33795,8500000.0
2006-08-09 06:12:00,2.33791,2.33812,2.33791,2.33798,26200000.0
2006-08-09 06:13:00,2.33789,2.33809,2.33789,2.33809,38500000.0
2006-08-09 06:14:00,2.33804,2.33808,2.3379,2.3379,14300000.0
2006-08-09 06:15:00,2.33805,2.33814,2.33787,2.33803,40800000.0
2006-08-09 06:16:00,2.33825,2.33825,2.33805,2.3382,6000000.0
2006-08-09 06:17:00,2.33802,2.33802,2.33793,2.33793,30700000.0
2006-08-09 06:18:00,2.33805,2.33805,2.33795,2.33805,18800000.0
2006-08-09 06:19:00,2.338,2.338,2.33795,2.33795,27800000.0
2006-08-09 06:20:00,2.33788,2.33789,2.33771,2.33775,30400000.0
2006-08-09 06:21:00,2.3378,2.33797,2.33772,2.33797,40800000.0
2006-08-09 06:22:00,2.33795,2.33807,2.33785,2.33807,36800000.0
2006-08-09 06:23:00,2.33797,2.33797,2.33751,2.33758,30100000.0
2006-08-09 06:24:00,2.3377,2.33775,2.33762,2.33763,27400000.0
2006-08-09 06:25:00,2.33756,2.33778,2.33756,2.33762,24800000.0
2006-08-09 06:26:00,2.3379,2.3379,2.33759,2.3377,46700000.0
2006-08-09 06:27:00,2.33768,2.33769,2.33763,2.33768,27200000.0
2006-08-09 06:28:00,2.33769,2.3377,2.33755,2.3377,17200000.0
2006-08-09 06:29:00,2.33763,2.33792,2.33759,2.33772,34000000.0
2006-08-09 06:30:00,2.33774,2.33794,2.33768,2.33768,38700000.0
2006-08-09 06:31:00,2.33765,2.33792,2.33764,2.33789,38800000.0
2006-08-09 06:32:00,2.33802,2.33807,2.33777,2.33793,33700000.0
2006-08-09 06:33:00,2.33787,2.33803,2.33786,2.33787,35100000.0
2006-08-09 06:34:00,2.33793,2.33802,2.33786,2.33802,21400000.0
2006-08-09 06:35:00,2.33816,2.33816,2.33814,2.33814,4200000.0
2006-08-09 06:36:00,2.33817,2.33831,2.33808,2.33808,19900000.0
2006-08-09 06:37:00,2.33808,2.33824,2.33808,2.33824,52900000.0
2006-08-09 06:38:00,2.33836,2.33836,2.33811,2.33812,54700000.0
2006-08-09 06:39:00,2.33824,2.33842,2.33824,2.33828,35100000.0
2006-08-09 06:40:00,2.33842,2.33847,2.33817,2.33817,35300000.0
2006-08-09 06:41:00,2.33816,2.33816,2.33807,2.33807,7200000.0
2006-08-09 06:42:00,2.33813,2.33818,2.33813,2.33818,21500001.0
2006-08-09 06:43:00,2.33818,2.33823,2.33805,2.33823,38900000.0
2006-08-09 06:44:00,2.33792,2.33792,2.33769,2.33784,21400000.0
2006-08-09 06:45:00,2.33785,2.33842,2.33785,2.33842,22700000.0
2006-08-09 06:46:00,2.33855,2.3386,2.3384,2.33855,28100000.0
2006-08-09 06:47:00,2.3386,2.3386,2.3385,2.33855,13600000.0
2006-08-09 06:48:00,2.33853,2.33853,2.33841,2.33848,20200000.0
2006-08-09 06:49:00,2.33842,2.33843,2.33835,2.33835,10500000.0
2006-08-09 06:50:00,2.33823,2.3384,2.33816,2.33828,42000000.0
2006-08-09 06:51:00,2.33829,2.33834,2.33794,2.33794,12400000.0
2006-08-09 06:52:00,2.3378,2.33783,2.33767,2.33783,32600000.0
2006-08-09 06:53:00,2.33788,2.33805,2.33778,2.33785,30100000.0
2006-08-09 06:54:00,2.33791,2.33793,2.33778,2.33781,37500000.0
2006-08-09 06:55:00,2.33777,2.33785,2.33768,2.33775,24900000.0
2006-08-09 06:56:00,2.33783,2.33783,2.3375,2.3375,40700000.0
2006-08-09 06:57:00,2.33752,2.33787,2.33752,2.33779,36200000.0
2006-08-09 06:58:00,2.33765,2.3382,2.33765,2.33799,55600000.0
2006-08-09 06:59:00,2.33784,2.338,2.33772,2.33796,42700000.0
2006-08-09 07:00:00,2.33774,2.33774,2.33718,2.3373,47800000.0
2006-08-09 07:01:00,2.33742,2.33753,2.33742,2.33753,10800000.0
2006-08-09 07:02:00,2.33758,2.33759,2.33749,2.33759,45800000.0
2006-08-09 07:03:00,2.33743,2.33764,2.33743,2.33764,10400000.0
2006-08-09 07:04:00,2.33752,2.33762,2.33735,2.33737,60500000.0
2006-08-09 07:05:00,2.33738,2.33738,2.33713,2.33714,13600000.0
2006-08-09 07:06:00,2.33716,2.33755,2.33716,2.33755,62200000.0
2006-08-09 07:07:00,2.33731,2.33739,2.3372,2.3373,28800000.0
2006-08-09 07:08:00,2.33734,2.33742,2.3371,2.33736,46100000.0
2006-08-09 07:09:00,2.33744,2.33775,2.33744,2.33754,23500000.0
2006-08-09 07:10:00,2.33731,2.33761,2.33727,2.33738,15800000.0
2006-08-09 07:11:00,2.33727,2.33739,2.33708,2.33712,38500000.0
2006-08-09 07:12:00,2.33709,2.33722,2.337,2.33705,78000000.0
2006-08-09 07:13:00,2.33706,2.33738,2.33691,2.33738,35400000.0
2006-08-09 07:14:00,2.33728,2.3373,2.33704,2.33704,21700000.0
2006-08-09 07:15:00,2.33722,2.33752,2.33713,2.33725,45400000.0
2006-08-09 07:16:00,2.33729,2.33729,2.33709,2.33709,45900000.0
2006-08-09 07:17:00,2.337,2.33727,2.33699,2.33699,38100000.0
2006-08-09 07:18:00,2.33704,2.33718,2.33703,2.33712,46300001.0
2006-08-09 07:19:00,2.33715,2.33725,2.33695,2.33723,31600000.0
2006-08-09 07:20:00,2.33719,2.33735,2.33715,2.33716,43000000.0
2006-08-09 07:21:00,2.33712,2.33719,2.33693,2.33707,45199999.0
2006-08-09 07:22:00,2.33694,2.33714,2.33678,2.33682,37300000.0
2006-08-09 07:23:00,2.3369,2.33711,2.3369,2.33695,13900000.0
2006-08-09 07:24:00,2.33708,2.3372,2.33686,2.33708,59300000.0
2006-08-09 07:25:00,2.33724,2.33751,2.33724,2.3374,26300000.0
2006-08-09 07:26:00,2.33751,2.33768,2.33748,2.3376,29600000.0
2006-08-09 07:27:00,2.33761,2.33764,2.33743,2.33749,38300000.0
2006-08-09 07:28:00,2.33717,2.33722,2.33704,2.33707,17200000.0
2006-08-09 07:29:00,2.33707,2.33711,2.33691,2.33707,26100000.0
2006-08-09 07:30:00,2.33722,2.33724,2.33683,2.33683,20600000.0
2006-08-09 07:31:00,2.33668,2.33675,2.33663,2.33665,25500000.0
2006-08-09 07:32:00,2.33667,2.33667,2.33627,2.33635,20000000.0
2006-08-09 07:33:00,2.33642,2.33681,2.33642,2.33681,19600000.0
2006-08-09 07:34:00,2.33659,2.33693,2.33659,2.33671,23500000.0
2006-08-09 07:35:00,2.33676,2.33684,2.33658,2.33678,33300000.0
2006-08-09 07:36:00,2.33668,2.33697,2.33668,2.33673,27200000.0
2006-08-09 07:37:00,2.3368,2.33684,2.33671,2.33677,64300001.0
2006-08-09 07:38:00,2.33668,2.33668,2.33646,2.33667,19600000.0
2006-08-09 07:39:00,2.3366,2.33682,2.3366,2.33679,42499999.0
2006-08-09 07:40:00,2.33656,2.33683,2.33656,2.33677,58200000.0
2006-08-09 07:41:00,2.33682,2.33682,2.33668,2.33668,14800000.0
2006-08-09 07:42:00,2.33672,2.33694,2.33672,2.33694,47600000.0
2006-08-09 07:43:00,2.33677,2.33677,2.33655,2.33655,25900000.0
2006-08-09 07:44:00,2.33683,2.33723,2.33683,2.33697,25300000.0
2006-08-09 07:45:00,2.33695,2.33695,2.33638,2.33645,35800000.0
2006-08-09 07:46:00,2.33641,2.33662,2.33625,2.33662,47600000.0
2006-08-09 07:47:00,2.33639,2.33639,2.3357,2.33589,31400000.0
2006-08-09 07:48:00,2.33599,2.33615,2.33566,2.33568,54800000.0
2006-08-09 07:49:00,2.3358,2.33598,2.33566,2.33598,27600000.0
2006-08-09 07:50:00,2.33615,2.33655,2.33615,2.33628,55900000.0
2006-08-09 07:51:00,2.3363,2.33645,2.33617,2.33618,37600000.0
2006-08-09 07:52:00,2.33623,2.33623,2.33534,2.33534,37200000.0
2006-08-09 07:53:00,2.33547,2.33578,2.33509,2.33578,28300000.0
2006-08-09 07:54:00,2.33592,2.33616,2.33592,2.33606,31000000.0
2006-08-09 07:55:00,2.33611,2.3363,2.33585,2.33611,29700000.0
2006-08-09 07:56:00,2.33611,2.33611,2.33592,2.33594,58400000.0
2006-08-09 07:57:00,2.33595,2.33595,2.33554,2.3356,33700000.0
2006-08-09 07:58:00,2.33577,2.33586,2.33538,2.33546,55200000.0
2006-08-09 07:59:00,2.33541,2.33556,2.33532,2.3354,51200000.0
2006-08-09 08:00:00,2.33556,2.33577,2.33547,2.33573,34000000.0
2006-08-09 08:01:00,2.33569,2.33596,2.33548,2.3356,42200000.0
2006-08-09 08:02:00,2.33552,2.33593,2.33552,2.33589,13600000.0
2006-08-09 08:03:00,2.33599,2.33651,2.33599,2.33651,21100000.0
2006-08-09 08:04:00,2.33652,2.3368,2.33652,2.3368,34600000.0
2006-08-09 08:05:00,2.33675,2.33725,2.33673,2.33673,43400000.0
2006-08-09 08:06:00,2.33668,2.33829,2.33668,2.33809,60400000.0
2006-08-09 08:07:00,2.33792,2.33792,2.33745,2.33746,32800000.0
2006-08-09 08:08:00,2.33723,2.33723,2.33671,2.33682,29100000.0
2006-08-09 08:09:00,2.33674,2.33702,2.3367,2.33683,34000000.0
2006-08-09 08:10:00,2.33673,2.33718,2.33664,2.33704,19200000.0
2006-08-09 08:11:00,2.33717,2.33718,2.33684,2.33692,31900000.0
2006-08-09 08:12:00,2.3369,2.33692,2.33677,2.33684,18600000.0
2006-08-09 08:13:00,2.33698,2.3377,2.3369,2.3377,37600000.0
2006-08-09 08:14:00,2.33787,2.33787,2.33631,2.33631,43700000.0
2006-08-09 08:15:00,2.33647,2.33663,2.33628,2.33649,36600000.0
2006-08-09 08:16:00,2.33627,2.33627,2.33601,2.3362,21400000.0
2006-08-09 08:17:00,2.33632,2.33661,2.33629,2.33655,34600000.0
2006-08-09 08:18:00,2.33671,2.33671,2.33611,2.33612,53100000.0
2006-08-09 08:19:00,2.33624,2.33631,2.33575,2.33609,31400000.0
2006-08-09 08:20:00,2.33602,2.33633,2.33602,2.33633,21700000.0
2006-08-09 08:21:00,2.3363,2.33636,2.33602,2.33613,36500000.0
2006-08-09 08:22:00,2.33615,2.33623,2.33604,2.33604,22100000.0
2006-08-09 08:23:00,2.33612,2.33612,2.33585,2.336,35400000.0
2006-08-09 08:24:00,2.33604,2.33614,2.3358,2.33593,23200000.0
2006-08-09 08:25:00,2.33602,2.33618,2.33586,2.3359,39800000.0
2006-08-09 08:26:00,2.33589,2.33589,2.33545,2.33565,24800000.0
2006-08-09 08:27:00,2.33568,2.33568,2.33521,2.33523,43199999.0
2006-08-09 08:28:00,2.33528,2.33566,2.33528,2.33548,47800000.0
2006-08-09 08:29:00,2.33558,2.33558,2.33535,2.33535,30400000.0
2006-08-09 08:30:00,2.33523,2.33557,2.3352,2.33528,49200000.0
2006-08-09 08:31:00,2.33547,2.33568,2.33535,2.33545,39500000.0
2006-08-09 08:32:00,2.33554,2.33615,2.33554,2.33615,15900000.0
2006-08-09 08:33:00,2.33638,2.33643,2.33605,2.33605,24800000.0
2006-08-09 08:34:00,2.33614,2.33639,2.33612,2.33639,42200000.0
2006-08-09 08:35:00,2.33649,2.33651,2.33597,2.33601,32000000.0
2006-08-09 08:36:00,2.33603,2.33639,2.33597,2.33639,35900000.0
2006-08-09 08:37:00,2.33646,2.33674,2.3364,2.33669,34600000.0
2006-08-09 08:38:00,2.33663,2.33663,2.33645,2.33658,53300000.0
2006-08-09 08:39:00,2.33657,2.33673,2.3365,2.33664,33600000.0
2006-08-09 08:40:00,2.33655,2.33729,2.33655,2.33729,23200000.0
2006-08-09 08:41:00,2.33723,2.33748,2.33722,2.33748,31700000.0
2006-08-09 08:42:00,2.33747,2.33763,2.33717,2.33722,43000000.0
2006-08-09 08:43:00,2.33711,2.33722,2.33698,2.33716,22500000.0
2006-08-09 08:44:00,2.33715,2.33748,2.33712,2.3373,39400000.0
2006-08-09 08:45:00,2.33732,2.33738,2.33719,2.33731,37400000.0
2006-08-09 08:46:00,2.33736,2.33753,2.33729,2.33729,19000000.0
2006-08-09 08:47:00,2.33743,2.33766,2.33738,2.33752,45900000.0
2006-08-09 08:48:00,2.33756,2.33764,2.33756,2.33764,5200000.0
2006-08-09 08:49:00,2.33781,2.33783,2.33771,2.33775,26200000.0
2006-08-09 08:50:00,2.33763,2.3379,2.33763,2.33781,26400000.0
2006-08-09 08:51:00,2.33771,2.33792,2.33764,2.33769,23500000.0
2006-08-09 08:52:00,2.33773,2.3379,2.33763,2.33772,23600000.0
2006-08-09 08:53:00,2.33767,2.3381,2.33767,2.33789,28700000.0
2006-08-09 08:54:00,2.33798,2.33867,2.33785,2.33864,45900000.0
2006-08-09 08:55:00,2.33858,2.33871,2.33845,2.33865,17300000.0
2006-08-09 08:56:00,2.33856,2.33884,2.33849,2.33854,16900000.0
2006-08-09 08:57:00,2.33846,2.3389,2.33846,2.33887,46900000.0
2006-08-09 08:58:00,2.33898,2.33918,2.33887,2.33912,32400000.0
2006-08-09 08:59:00,2.3392,2.33943,2.33903,2.33928,43100000.0
2006-08-09 09:00:00,2.33916,2.33918,2.33902,2.33902,34600000.0
2006-08-09 09:01:00,2.33887,2.33899,2.33816,2.3383,39400000.0
2006-08-09 09:02:00,2.33805,2.33829,2.33759,2.33759,25100000.0
2006-08-09 09:03:00,2.33729,2.33734,2.33718,2.33731,42900000.0
2006-08-09 09:04:00,2.33743,2.33743,2.33719,2.3373,37700000.0
2006-08-09 09:05:00,2.33723,2.33723,2.33705,2.33705,17300000.0
2006-08-09 09:06:00,2.33718,2.33737,2.33718,2.33728,15800000.0
2006-08-09 09:07:00,2.33732,2.33732,2.33714,2.33716,34600000.0
2006-08-09 09:08:00,2.33725,2.33732,2.33709,2.33709,36000000.0
2006-08-09 09:09:00,2.33696,2.33708,2.33691,2.33695,13300000.0
2006-08-09 09:10:00,2.33692,2.33697,2.33681,2.33689,21000000.0
2006-08-09 09:11:00,2.33656,2.33656,2.33619,2.33633,36500000.0
2006-08-09 09:12:00,2.33613,2.3365,2.33612,2.33631,61700000.0
2006-08-09 09:13:00,2.33631,2.3366,2.33628,2.33628,30200000.0
2006-08-09 09:14:00,2.33639,2.3366,2.33626,2.3366,61700000.0
2006-08-09 09:15:00,2.33646,2.33654,2.33628,2.33653,37900000.0
2006-08-09 09:16:00,2.33641,2.33641,2.33623,2.33623,12800000.0
2006-08-09 09:17:00,2.33626,2.33641,2.33602,2.33602,32200000.0
2006-08-09 09:18:00,2.33571,2.33571,2.33555,2.33567,8100000.0
2006-08-09 09:19:00,2.33577,2.33602,2.33565,2.33565,15600000.0
2006-08-09 09:20:00,2.3358,2.33605,2.33576,2.33603,29800000.0
2006-08-09 09:21:00,2.33624,2.33625,2.33582,2.33582,27600000.0
2006-08-09 09:22:00,2.33593,2.33624,2.33577,2.33582,34700000.0
2006-08-09 09:23:00,2.33569,2.3359,2.33561,2.33588,21800000.0
2006-08-09 09:24:00,2.33566,2.33566,2.33526,2.33549,43700000.0
2006-08-09 09:25:00,2.33552,2.33594,2.33552,2.3359,25300000.0
2006-08-09 09:26:00,2.33591,2.33591,2.33576,2.3359,34000000.0
2006-08-09 09:27:00,2.33622,2.3363,2.33597,2.33608,27400000.0
2006-08-09 09:28:00,2.33607,2.33617,2.33551,2.3356,32000000.0
2006-08-09 09:29:00,2.33526,2.33526,2.33471,2.3348,23500000.0
2006-08-09 09:30:00,2.33464,2.33511,2.33464,2.33511,20000000.0
2006-08-09 09:31:00,2.33552,2.33585,2.33552,2.33575,50000000.0
2006-08-09 09:32:00,2.33594,2.336,2.33578,2.33587,48700000.0
2006-08-09 09:33:00,2.33593,2.33606,2.33575,2.33575,26300000.0
2006-08-09 09:34:00,2.33589,2.33589,2.33577,2.33577,18000000.0
2006-08-09 09:35:00,2.33572,2.33572,2.33545,2.33549,19600000.0
2006-08-09 09:36:00,2.33552,2.33571,2.3355,2.33557,44200000.0
2006-08-09 09:37:00,2.3355,2.3355,2.33525,2.33526,19400000.0
2006-08-09 09:38:00,2.33524,2.33537,2.33512,2.33537,45600000.0
2006-08-09 09:39:00,2.33514,2.33521,2.33499,2.3351,43500000.0
2006-08-09 09:40:00,2.33515,2.33531,2.33513,2.33513,25900000.0
2006-08-09 09:41:00,2.33509,2.33522,2.33497,2.33507,26000000.0
2006-08-09 09:42:00,2.33518,2.33537,2.33518,2.3353,33700000.0
2006-08-09 09:43:00,2.33533,2.33543,2.33533,2.33536,30400000.0
2006-08-09 09:44:00,2.33537,2.33553,2.33534,2.33534,18400000.0
2006-08-09 09:45:00,2.3352,2.33548,2.33519,2.33537,19000000.0
2006-08-09 09:46:00,2.33552,2.33569,2.33533,2.33569,62300000.0
2006-08-09 09:47:00,2.33571,2.33587,2.33571,2.33587,24100000.0
2006-08-09 09:48:00,2.33603,2.33627,2.33598,2.33627,38500000.0
2006-08-09 09:49:00,2.33651,2.33663,2.33642,2.33642,38000000.0
2006-08-09 09:50:00,2.33641,2.33684,2.3364,2.33673,25700000.0
2006-08-09 09:51:00,2.33711,2.33714,2.33681,2.33688,36800000.0
2006-08-09 09:52:00,2.33715,2.33732,2.33712,2.33717,43300000.0
2006-08-09 09:53:00,2.33699,2.33732,2.33678,2.33702,60300000.0
2006-08-09 09:54:00,2.33703,2.33721,2.33695,2.33721,29100000.0
2006-08-09 09:55:00,2.33722,2.3373,2.33704,2.33725,29500000.0
2006-08-09 09:56:00,2.33736,2.33752,2.33714,2.33714,33300000.0
2006-08-09 09:57:00,2.3371,2.33737,2.3371,2.33735,32100000.0
2006-08-09 09:58:00,2.33743,2.33743,2.33697,2.3371,28600000.0
2006-08-09 09:59:00,2.33722,2.33743,2.33701,2.33728,26400000.0
2006-08-09 10:00:00,2.33713,2.33735,2.33709,2.3372,22800000.0
2006-08-09 10:01:00,2.33736,2.3376,2.33725,2.3376,19000000.0
2006-08-09 10:02:00,2.3376,2.3376,2.3369,2.33705,41800000.0
2006-08-09 10:03:00,2.33696,2.33696,2.33647,2.33647,37200000.0
2006-08-09 10:04:00,2.33654,2.33654,2.33591,2.33591,50800000.0
2006-08-09 10:05:00,2.33592,2.33592,2.33486,2.33486,18100000.0
2006-08-09 10:06:00,2.33489,2.33492,2.3342,2.3342,27300000.0
2006-08-09 10:07:00,2.33425,2.33472,2.33414,2.33456,34200000.0
2006-08-09 10:08:00,2.33427,2.33439,2.33402,2.33402,32600000.0
2006-08-09 10:09:00,2.33406,2.33429,2.33406,2.33429,35200000.0
2006-08-09 10:10:00,2.33439,2.33455,2.33421,2.33455,27300000.0
2006-08-09 10:11:00,2.3343,2.3343,2.33402,2.33418,22600000.0
2006-08-09 10:12:00,2.33419,2.33421,2.33399,2.33413,17500000.0
2006-08-09 10:13:00,2.33396,2.33396,2.33372,2.33387,18000000.0
2006-08-09 10:14:00,2.33378,2.33378,2.33312,2.33312,35200000.0
2006-08-09 10:15:00,2.33337,2.33369,2.33324,2.33338,40700000.0
2006-08-09 10:16:00,2.33358,2.33393,2.33358,2.3339,28600000.0
2006-08-09 10:17:00,2.3339,2.33405,2.33384,2.33405,63500001.0
2006-08-09 10:18:00,2.33365,2.334,2.3334,2.334,24700000.0
2006-08-09 10:19:00,2.33373,2.33461,2.33373,2.3343,36000000.0
2006-08-09 10:20:00,2.33424,2.3345,2.33424,2.3344,27700000.0
2006-08-09 10:21:00,2.33422,2.33445,2.33422,2.33445,10400000.0
2006-08-09 10:22:00,2.33448,2.3346,2.3344,2.33448,46200000.0
2006-08-09 10:23:00,2.33426,2.33426,2.33368,2.33371,31900000.0
2006-08-09 10:24:00,2.33375,2.33415,2.33375,2.33415,25200000.0
2006-08-09 10:25:00,2.33398,2.33399,2.33375,2.33382,34800000.0
2006-08-09 10:26:00,2.33397,2.33416,2.33397,2.33414,25600000.0
2006-08-09 10:27:00,2.33399,2.33417,2.33398,2.334,35300000.0
2006-08-09 10:28:00,2.33416,2.33443,2.33409,2.33442,38700000.0
2006-08-09 10:29:00,2.33443,2.33453,2.33353,2.33353,34600000.0
2006-08-09 10:30:00,2.33315,2.33325,2.3331,2.33315,32300000.0
2006-08-09 10:31:00,2.33312,2.33318,2.33292,2.333,16300000.0
2006-08-09 10:32:00,2.33294,2.33343,2.33294,2.33309,69700000.0
2006-08-09 10:33:00,2.33313,2.3332,2.33296,2.33307,45400000.0
2006-08-09 10:34:00,2.33322,2.33331,2.33306,2.33324,36100000.0
2006-08-09 10:35:00,2.33332,2.33347,2.33332,2.33333,25800000.0
2006-08-09 10:36:00,2.33345,2.3335,2.33322,2.33325,24900000.0
2006-08-09 10:37:00,2.33344,2.33344,2.33308,2.33336,43500000.0
2006-08-09 10:38:00,2.33334,2.33343,2.33313,2.33328,23600000.0
2006-08-09 10:39:00,2.33311,2.33371,2.33297,2.33371,48300000.0
2006-08-09 10:40:00,2.33383,2.33386,2.33366,2.33367,39600000.0
2006-08-09 10:41:00,2.33368,2.33394,2.33355,2.33365,40800000.0
2006-08-09 10:42:00,2.3335,2.33366,2.3335,2.33366,21500000.0
2006-08-09 10:43:00,2.33384,2.33428,2.33384,2.33414,31000000.0
2006-08-09 10:44:00,2.33421,2.33451,2.33416,2.33428,37400000.0
2006-08-09 10:45:00,2.33434,2.33499,2.33432,2.33499,22200000.0
2006-08-09 10:46:00,2.33498,2.33498,2.33457,2.33482,44300000.0
2006-08-09 10:47:00,2.33495,2.33509,2.33346,2.33461,54700000.0
2006-08-09 10:48:00,2.33476,2.33501,2.33476,2.33486,65699999.0
2006-08-09 10:49:00,2.33482,2.33482,2.33449,2.33469,20500000.0
2006-08-09 10:50:00,2.33465,2.3348,2.33462,2.33477,25800000.0
2006-08-09 10:51:00,2.33478,2.33484,2.33458,2.33474,43200000.0
2006-08-09 10:52:00,2.33481,2.33494,2.3347,2.3347,35400000.0
2006-08-09 10:53:00,2.33471,2.33509,2.33471,2.335,22600000.0
2006-08-09 10:54:00,2.33499,2.33539,2.33499,2.33537,35500000.0
2006-08-09 10:55:00,2.3354,2.33549,2.33525,2.33534,62300000.0
2006-08-09 10:56:00,2.33517,2.33534,2.33517,2.33524,21300000.0
2006-08-09 10:57:00,2.33509,2.33541,2.33509,2.33531,32400000.0
2006-08-09 10:58:00,2.33523,2.33532,2.33511,2.33511,30700000.0
2006-08-09 10:59:00,2.33537,2.33577,2.33537,2.33577,53400000.0
2006-08-09 11:00:00,2.33582,2.33583,2.33549,2.33567,20800000.0
2006-08-09 11:01:00,2.33563,2.33563,2.33542,2.3355,18400000.0
2006-08-09 11:02:00,2.33556,2.33572,2.33538,2.33556,43000001.0
2006-08-09 11:03:00,2.33552,2.33562,2.3353,2.33546,30900000.0
2006-08-09 11:04:00,2.33538,2.33571,2.33538,2.33565,23000000.0
2006-08-09 11:05:00,2.33567,2.33603,2.33559,2.33582,49100000.0
2006-08-09 11:06:00,2.33616,2.3362,2.33581,2.33591,27500000.0
2006-08-09 11:07:00,2.33568,2.3359,2.3356,2.3356,31700000.0
2006-08-09 11:08:00,2.33551,2.3357,2.33546,2.33546,30800000.0
2006-08-09 11:09:00,2.33545,2.33561,2.33545,2.33548,26300000.0
2006-08-09 11:10:00,2.33538,2.33571,2.33534,2.33534,40000000.0
2006-08-09 11:11:00,2.33535,2.33554,2.3353,2.33545,30200000.0
2006-08-09 11:12:00,2.33537,2.33548,2.33513,2.33548,22100000.0
2006-08-09 11:13:00,2.33563,2.33577,2.3355,2.3355,37400000.0
2006-08-09 11:14:00,2.33557,2.33557,2.33537,2.33545,55100000.0
2006-08-09 11:15:00,2.33541,2.33551,2.33539,2.33551,31100000.0
2006-08-09 11:16:00,2.33538,2.3358,2.33538,2.33569,23100000.0
2006-08-09 11:17:00,2.33579,2.33579,2.33558,2.33565,31200000.0
2006-08-09 11:18:00,2.3357,2.33593,2.33569,2.33593,20800000.0
2006-08-09 11:19:00,2.33592,2.33607,2.33574,2.33591,28900000.0
2006-08-09 11:20:00,2.33602,2.33648,2.33602,2.33648,56100000.0
2006-08-09 11:21:00,2.33628,2.33652,2.33622,2.33652,23700000.0
2006-08-09 11:22:00,2.33639,2.33657,2.33639,2.33657,23800000.0
2006-08-09 11:23:00,2.33668,2.33688,2.33661,2.33674,32300000.0
2006-08-09 11:24:00,2.33679,2.33679,2.33646,2.3366,19100000.0
2006-08-09 11:25:00,2.33663,2.33694,2.33661,2.33674,28400000.0
2006-08-09 11:26:00,2.33677,2.33689,2.33652,2.33657,47600000.0
2006-08-09 11:27:00,2.33649,2.33649,2.33613,2.33613,29900000.0
2006-08-09 11:28:00,2.33607,2.33619,2.33587,2.33587,50600000.0
2006-08-09 11:29:00,2.3356,2.3356,2.33306,2.33306,52100000.0
2006-08-09 11:30:00,2.33282,2.33298,2.33282,2.33298,40500000.0
2006-08-09 11:31:00,2.33285,2.33305,2.3328,2.33285,44900000.0
2006-08-09 11:32:00,2.33285,2.33292,2.33277,2.33292,38100000.0
2006-08-09 11:33:00,2.33285,2.33295,2.33282,2.3329,55400000.0
2006-08-09 11:34:00,2.33285,2.33295,2.3328,2.33285,51500000.0
2006-08-09 11:35:00,2.3329,2.333,2.3328,2.3328,28700000.0
2006-08-09 11:36:00,2.33295,2.33305,2.33282,2.333,41100000.0
2006-08-09 11:37:00,2.33293,2.33295,2.33285,2.33295,50300000.0
2006-08-09 11:38:00,2.3328,2.333,2.3328,2.3329,29900000.0
2006-08-09 11:39:00,2.33287,2.33305,2.33285,2.33298,43700000.0
2006-08-09 11:40:00,2.33285,2.33305,2.33282,2.33305,40400000.0
2006-08-09 11:41:00,2.33278,2.3328,2.33246,2.33246,29800000.0
2006-08-09 11:42:00,2.33218,2.33218,2.3316,2.33183,55600000.0
2006-08-09 11:43:00,2.33162,2.33167,2.33143,2.33143,33000000.0
2006-08-09 11:44:00,2.3313,2.3314,2.33128,2.3314,26900000.0
2006-08-09 11:45:00,2.3314,2.3314,2.33122,2.3313,46900000.0
2006-08-09 11:46:00,2.33133,2.33138,2.33117,2.3312,36200000.0
2006-08-09 11:47:00,2.33218,2.33225,2.33167,2.33178,41400000.0
2006-08-09 11:48:00,2.33169,2.33195,2.33154,2.33169,38400000.0
2006-08-09 11:49:00,2.33169,2.33211,2.33157,2.33202,25000000.0
2006-08-09 11:50:00,2.33211,2.3322,2.33193,2.33201,44500000.0
2006-08-09 11:51:00,2.33219,2.33225,2.33186,2.33225,36300000.0
2006-08-09 11:52:00,2.33234,2.33234,2.33203,2.33216,22500000.0
2006-08-09 11:53:00,2.33206,2.33215,2.33183,2.33206,47900000.0
2006-08-09 11:54:00,2.33181,2.33181,2.3313,2.33155,52100000.0
2006-08-09 11:55:00,2.33162,2.3317,2.33127,2.33127,31300000.0
2006-08-09 11:56:00,2.33138,2.33178,2.33129,2.33163,57300000.0
2006-08-09 11:57:00,2.33164,2.33164,2.33132,2.33162,43800000.0
2006-08-09 11:58:00,2.33159,2.33198,2.33142,2.33194,17700000.0
2006-08-09 11:59:00,2.332,2.33206,2.33188,2.33205,37900000.0
2006-08-09 12:00:00,2.332,2.33218,2.33187,2.33212,46900000.0
2006-08-09 12:01:00,2.33213,2.33216,2.33199,2.33208,44900000.0
2006-08-09 12:02:00,2.33206,2.33236,2.33206,2.33226,28300000.0
2006-08-09 12:03:00,2.3323,2.33281,2.3323,2.33281,21800000.0
2006-08-09 12:04:00,2.33275,2.33275,2.33237,2.33237,28400000.0
2006-08-09 12:05:00,2.33231,2.33231,2.33188,2.33195,30800000.0
2006-08-09 12:06:00,2.33219,2.33219,2.33183,2.33212,18100000.0
2006-08-09 12:07:00,2.33208,2.33219,2.3319,2.33203,31800000.0
2006-08-09 12:08:00,2.33222,2.33251,2.33216,2.33243,44000000.0
2006-08-09 12:09:00,2.33249,2.33249,2.33217,2.33218,27100000.0
2006-08-09 12:10:00,2.33204,2.33204,2.33166,2.33189,37300000.0
2006-08-09 12:11:00,2.33207,2.33221,2.332,2.33208,28300000.0
2006-08-09 12:12:00,2.33222,2.33248,2.33222,2.33247,24800000.0
2006-08-09 12:13:00,2.33238,2.33252,2.3323,2.3323,67400001.0
2006-08-09 12:14:00,2.33226,2.33247,2.33219,2.33222,31900000.0
2006-08-09 12:15:00,2.33221,2.33266,2.33221,2.3325,30600000.0
2006-08-09 12:16:00,2.33245,2.3326,2.33243,2.33255,31100000.0
2006-08-09 12:17:00,2.33263,2.33277,2.33251,2.3326,45000000.0
2006-08-09 12:18:00,2.3327,2.33271,2.33226,2.33241,37900000.0
2006-08-09 12:19:00,2.33241,2.33251,2.33231,2.33235,26900000.0
2006-08-09 12:20:00,2.33232,2.33244,2.33227,2.33237,37700000.0
2006-08-09 12:21:00,2.33231,2.33243,2.33222,2.33223,21200000.0
2006-08-09 12:22:00,2.33231,2.33234,2.33207,2.33212,26300000.0
2006-08-09 12:23:00,2.33226,2.33226,2.33194,2.33214,53300000.0
2006-08-09 12:24:00,2.33214,2.33216,2.33205,2.33213,37000000.0
2006-08-09 12:25:00,2.33232,2.33236,2.33195,2.33195,53000000.0
2006-08-09 12:26:00,2.33185,2.3321,2.33185,2.33207,48600000.0
2006-08-09 12:27:00,2.33202,2.33205,2.33184,2.33201,63100000.0
2006-08-09 12:28:00,2.3321,2.33239,2.3321,2.33239,21500000.0
2006-08-09 12:29:00,2.33248,2.33277,2.33228,2.33231,41900000.0
2006-08-09 12:30:00,2.33225,2.33228,2.33204,2.33222,39800000.0
2006-08-09 12:31:00,2.33201,2.33224,2.33185,2.33202,55700000.0
2006-08-09 12:32:00,2.33219,2.33256,2.33219,2.33248,12900000.0
2006-08-09 12:33:00,2.33217,2.33242,2.33186,2.33186,58100001.0
2006-08-09 12:34:00,2.33183,2.33247,2.33172,2.33247,23900000.0
2006-08-09 12:35:00,2.33264,2.33264,2.33225,2.33235,32000000.0
2006-08-09 12:36:00,2.33254,2.33282,2.3325,2.3325,15400000.0
2006-08-09 12:37:00,2.33235,2.33235,2.33191,2.33196,14800000.0
2006-08-09 12:38:00,2.33194,2.33222,2.33194,2.3322,55400000.0
2006-08-09 12:39:00,2.33219,2.33219,2.33203,2.33215,11600000.0
2006-08-09 12:40:00,2.33206,2.33216,2.33164,2.33164,66000000.0
2006-08-09 12:41:00,2.3316,2.3323,2.3316,2.33222,32100000.0
2006-08-09 12:42:00,2.33223,2.3323,2.33202,2.33221,29600000.0
2006-08-09 12:43:00,2.33246,2.33303,2.33246,2.33284,17200000.0
2006-08-09 12:44:00,2.33266,2.33288,2.33243,2.33272,24700000.0
2006-08-09 12:45:00,2.33278,2.33294,2.33235,2.33252,30600000.0
2006-08-09 12:46:00,2.33203,2.33234,2.33178,2.33234,22300000.0
2006-08-09 12:47:00,2.33216,2.33216,2.33176,2.33185,35300000.0
2006-08-09 12:48:00,2.33182,2.33199,2.33153,2.33199,47500001.0
2006-08-09 12:49:00,2.33227,2.33232,2.33204,2.33219,39800000.0
2006-08-09 12:50:00,2.33224,2.33274,2.33211,2.33272,41500000.0
2006-08-09 12:51:00,2.3326,2.33302,2.33254,2.33278,31600000.0
2006-08-09 12:52:00,2.33277,2.33284,2.33237,2.33237,54200000.0
2006-08-09 12:53:00,2.33269,2.3328,2.3325,2.33264,39800000.0
2006-08-09 12:54:00,2.33253,2.33267,2.33244,2.3326,54100000.0
2006-08-09 12:55:00,2.33262,2.33264,2.33239,2.33257,33400000.0
2006-08-09 12:56:00,2.33281,2.33317,2.33275,2.33294,32600000.0
2006-08-09 12:57:00,2.33263,2.33276,2.33216,2.33216,35000000.0
2006-08-09 12:58:00,2.33208,2.33208,2.33183,2.332,40500000.0
2006-08-09 12:59:00,2.33202,2.33212,2.33132,2.33139,52700000.0
2006-08-09 13:00:00,2.33126,2.33138,2.33109,2.33112,52200000.0
2006-08-09 13:01:00,2.33092,2.33115,2.33073,2.33103,44000000.0
2006-08-09 13:02:00,2.33106,2.33123,2.33092,2.33107,38000000.0
2006-08-09 13:03:00,2.33088,2.33125,2.33088,2.33103,36800000.0
2006-08-09 13:04:00,2.33098,2.33141,2.33092,2.33114,43000000.0
2006-08-09 13:05:00,2.33122,2.33131,2.33121,2.33123,45400000.0
2006-08-09 13:06:00,2.33104,2.33104,2.33081,2.3309,25900000.0
2006-08-09 13:07:00,2.33102,2.33116,2.33102,2.33106,44900000.0
2006-08-09 13:08:00,2.33108,2.33133,2.33106,2.33133,29400000.0
2006-08-09 13:09:00,2.33136,2.33145,2.33125,2.33128,29400000.0
2006-08-09 13:10:00,2.33109,2.33143,2.33104,2.33121,36300000.0
2006-08-09 13:11:00,2.33121,2.33121,2.33085,2.33104,39500000.0
2006-08-09 13:12:00,2.33117,2.33136,2.33111,2.33111,30300000.0
2006-08-09 13:13:00,2.33112,2.33123,2.33104,2.33107,30500000.0
2006-08-09 13:14:00,2.33093,2.33111,2.33081,2.33111,36900000.0
2006-08-09 13:15:00,2.33108,2.3312,2.331,2.3312,56500000.0
2006-08-09 13:16:00,2.33102,2.33125,2.33102,2.3311,39300000.0
2006-08-09 13:17:00,2.3311,2.33115,2.331,2.331,27600000.0
2006-08-09 13:18:00,2.33105,2.3312,2.33103,2.33107,36100000.0
2006-08-09 13:19:00,2.33113,2.33115,2.33103,2.3311,26200000.0
2006-08-09 13:20:00,2.33108,2.3312,2.33102,2.33113,30400000.0
2006-08-09 13:21:00,2.33122,2.33122,2.33095,2.3311,48100001.0
2006-08-09 13:22:00,2.33108,2.3311,2.33103,2.3311,40000000.0
2006-08-09 13:23:00,2.33105,2.33105,2.331,2.33105,32800000.0
2006-08-09 13:24:00,2.33105,2.33125,2.33103,2.33105,26200000.0
2006-08-09 13:25:00,2.3311,2.3312,2.33102,2.3312,21200000.0
2006-08-09 13:26:00,2.33115,2.33122,2.33103,2.33115,17600000.0
2006-08-09 13:27:00,2.331,2.33115,2.331,2.33115,22200000.0
2006-08-09 13:28:00,2.3311,2.3312,2.331,2.33102,42600000.0
2006-08-09 13:29:00,2.33105,2.33115,2.33105,2.33108,50900000.0
2006-08-09 13:30:00,2.33105,2.3312,2.33105,2.3312,9600000.0
2006-08-09 13:31:00,2.33105,2.33117,2.33105,2.33115,37200000.0
2006-08-09 13:32:00,2.3311,2.33117,2.331,2.33103,44200000.0
2006-08-09 13:33:00,2.331,2.3312,2.33098,2.33105,39200000.0
2006-08-09 13:34:00,2.33105,2.33122,2.33105,2.33105,58400000.0
2006-08-09 13:35:00,2.33113,2.33115,2.33103,2.33105,63900000.0
2006-08-09 13:36:00,2.33105,2.33125,2.33103,2.33125,38400000.0
2006-08-09 13:37:00,2.33105,2.33108,2.33105,2.33108,13500000.0
2006-08-09 13:38:00,2.33125,2.33125,2.331,2.3311,50200000.0
2006-08-09 13:39:00,2.33108,2.3312,2.331,2.33108,43900000.0
2006-08-09 13:40:00,2.33105,2.33115,2.33105,2.3311,14800000.0
2006-08-09 13:41:00,2.33105,2.33115,2.331,2.331,40600000.0
2006-08-09 13:42:00,2.33105,2.33122,2.331,2.33115,28800000.0
2006-08-09 13:43:00,2.33097,2.33115,2.33097,2.33102,67500000.0
2006-08-09 13:44:00,2.33113,2.33115,2.33103,2.33105,25700000.0
2006-08-09 13:45:00,2.3311,2.33115,2.33103,2.33107,32200000.0
2006-08-09 13:46:00,2.33117,2.3312,2.33105,2.3312,41800000.0
2006-08-09 13:47:00,2.33115,2.33115,2.33103,2.33105,27900000.0
2006-08-09 13:48:00,2.33107,2.3312,2.33102,2.33102,28000000.0
2006-08-09 13:49:00,2.33115,2.3312,2.33105,2.3311,25100000.0
2006-08-09 13:50:00,2.33107,2.33115,2.33103,2.33115,27600000.0
2006-08-09 13:51:00,2.33105,2.33115,2.33097,2.33097,51900000.0
2006-08-09 13:52:00,2.3312,2.33125,2.331,2.33117,65300001.0
2006-08-09 13:53:00,2.3311,2.33115,2.33098,2.3311,64300000.0
2006-08-09 13:54:00,2.33105,2.3312,2.33105,2.3312,37900000.0
2006-08-09 13:55:00,2.3311,2.3311,2.33105,2.33105,3200000.0
2006-08-09 13:56:00,2.33102,2.33115,2.33102,2.3311,39100000.0
2006-08-09 13:57:00,2.3312,2.3312,2.331,2.3312,27400000.0
2006-08-09 13:58:00,2.3311,2.33128,2.33098,2.33128,31900000.0
2006-08-09 13:59:00,2.33117,2.33117,2.33105,2.33113,25100000.0
2006-08-09 14:00:00,2.33105,2.33113,2.331,2.33113,25700000.0
2006-08-09 14:01:00,2.33108,2.3312,2.33103,2.3312,48400000.0
2006-08-09 14:02:00,2.33105,2.33125,2.331,2.33105,34600000.0
2006-08-09 14:03:00,2.33115,2.33115,2.33107,2.33108,40500000.0
2006-08-09 14:04:00,2.3311,2.3312,2.33105,2.3312,24900000.0
2006-08-09 14:05:00,2.3311,2.33115,2.33103,2.33103,17400000.0
2006-08-09 14:06:00,2.33108,2.3312,2.33105,2.33105,18800000.0
2006-08-09 14:07:00,2.33103,2.3312,2.33097,2.33097,26800000.0
2006-08-09 14:08:00,2.33108,2.33122,2.33103,2.33105,42600000.0
2006-08-09 14:09:00,2.33115,2.3312,2.33105,2.3311,42300000.0
2006-08-09 14:10:00,2.3311,2.33125,2.331,2.33115,40600000.0
2006-08-09 14:11:00,2.33115,2.33122,2.33098,2.33098,32000000.0
2006-08-09 14:12:00,2.33128,2.33128,2.33108,2.33115,29400000.0
2006-08-09 14:13:00,2.33113,2.33113,2.33107,2.33107,19800000.0
2006-08-09 14:14:00,2.33115,2.33117,2.331,2.33115,36600000.0
2006-08-09 14:15:00,2.33105,2.33115,2.33103,2.33115,51100000.0
2006-08-09 14:16:00,2.33103,2.33115,2.33102,2.33115,33400000.0
2006-08-09 14:17:00,2.33105,2.33125,2.33105,2.33105,17600000.0
2006-08-09 14:18:00,2.33117,2.33117,2.33098,2.3311,18300000.0
2006-08-09 14:19:00,2.33105,2.33128,2.33103,2.33105,37400000.0
2006-08-09 14:20:00,2.33115,2.3312,2.33103,2.3312,54600000.0
2006-08-09 14:21:00,2.33105,2.33115,2.331,2.331,25700000.0
2006-08-09 14:22:00,2.33107,2.33125,2.33103,2.3311,34700000.0
2006-08-09 14:23:00,2.33105,2.33105,2.33098,2.33103,22700000.0
2006-08-09 14:24:00,2.33103,2.33117,2.33103,2.3311,37000000.0
2006-08-09 14:25:00,2.33153,2.33316,2.33153,2.33316,24400000.0
2006-08-09 14:26:00,2.33307,2.3333,2.33303,2.33315,38100000.0
2006-08-09 14:27:00,2.33321,2.33331,2.33295,2.3333,27400000.0
2006-08-09 14:28:00,2.33335,2.33362,2.33335,2.3335,13700000.0
2006-08-09 14:29:00,2.33345,2.33361,2.33335,2.33351,28200000.0
2006-08-09 14:30:00,2.33357,2.33371,2.3333,2.3333,33800000.0
2006-08-09 14:31:00,2.33335,2.33346,2.33327,2.33338,15900000.0
2006-08-09 14:32:00,2.33332,2.33376,2.33332,2.33376,21900000.0
2006-08-09 14:33:00,2.33365,2.33388,2.33365,2.33379,33700000.0
2006-08-09 14:34:00,2.33389,2.33408,2.33384,2.33408,31899999.0
2006-08-09 14:35:00,2.33389,2.3342,2.33384,2.33397,35200000.0
2006-08-09 14:36:00,2.33379,2.33407,2.33371,2.33406,27100000.0
2006-08-09 14:37:00,2.33404,2.3343,2.33404,2.33415,27500000.0
2006-08-09 14:38:00,2.33427,2.33461,2.33427,2.33443,41600000.0
2006-08-09 14:39:00,2.33445,2.33478,2.33441,2.33455,27600000.0
2006-08-09 14:40:00,2.33467,2.33475,2.33448,2.33449,57600000.0
2006-08-09 14:41:00,2.33414,2.33432,2.33404,2.33405,32600000.0
2006-08-09 14:42:00,2.33408,2.33414,2.33369,2.33369,25600000.0
2006-08-09 14:43:00,2.33362,2.33367,2.33322,2.33329,60800000.0
2006-08-09 14:44:00,2.33337,2.33337,2.33316,2.33317,35200000.0
2006-08-09 14:45:00,2.33328,2.33344,2.33314,2.33326,46300000.0
2006-08-09 14:46:00,2.33321,2.33321,2.33308,2.33309,30900000.0
2006-08-09 14:47:00,2.33321,2.33333,2.33281,2.33281,17500000.0
2006-08-09 14:48:00,2.33275,2.3328,2.33266,2.33279,11100000.0
2006-08-09 14:49:00,2.33288,2.33288,2.33274,2.33277,34000000.0
2006-08-09 14:50:00,2.33267,2.33289,2.33267,2.33288,27400000.0
2006-08-09 14:51:00,2.33292,2.33317,2.33289,2.33294,30100000.0
2006-08-09 14:52:00,2.33308,2.33335,2.33308,2.33313,41200000.0
2006-08-09 14:53:00,2.33304,2.33312,2.33287,2.33297,40000000.0
2006-08-09 14:54:00,2.33279,2.33285,2.33269,2.33269,34600000.0
2006-08-09 14:55:00,2.3326,2.3328,2.33258,2.3328,56000000.0
2006-08-09 14:56:00,2.33286,2.33286,2.33253,2.33266,55800000.0
2006-08-09 14:57:00,2.3326,2.33286,2.3326,2.33269,52200000.0
2006-08-09 14:58:00,2.33278,2.33281,2.33253,2.33279,58000000.0
2006-08-09 14:59:00,2.33278,2.33297,2.33269,2.33297,27500000.0
2006-08-09 15:00:00,2.33314,2.33329,2.33314,2.33323,36600000.0
2006-08-09 15:01:00,2.33317,2.33335,2.33309,2.33322,42300000.0
2006-08-09 15:02:00,2.33349,2.33384,2.33349,2.33362,25400000.0
2006-08-09 15:03:00,2.3338,2.3341,2.3338,2.33392,29500000.0
2006-08-09 15:04:00,2.33385,2.33415,2.33378,2.33403,53000000.0
2006-08-09 15:05:00,2.33411,2.33416,2.33358,2.33359,44999999.0
2006-08-09 15:06:00,2.33348,2.33375,2.33348,2.33353,29000000.0
2006-08-09 15:07:00,2.33343,2.33348,2.33331,2.33345,29900000.0
2006-08-09 15:08:00,2.3334,2.3334,2.33323,2.33336,23400000.0
2006-08-09 15:09:00,2.3336,2.33368,2.33332,2.33342,14900000.0
2006-08-09 15:10:00,2.33339,2.33351,2.33327,2.33351,34700000.0
2006-08-09 15:11:00,2.33358,2.33358,2.33351,2.33351,27400000.0
2006-08-09 15:12:00,2.33348,2.33373,2.33345,2.33358,15900000.0
2006-08-09 15:13:00,2.33366,2.33366,2.33333,2.33333,37700000.0
2006-08-09 15:14:00,2.33341,2.33344,2.3332,2.33339,26900000.0
2006-08-09 15:15:00,2.33349,2.33349,2.33318,2.33333,36500000.0
2006-08-09 15:16:00,2.33346,2.33365,2.33346,2.33346,28900000.0
2006-08-09 15:17:00,2.33335,2.33357,2.33328,2.33333,50000000.0
2006-08-09 15:18:00,2.33342,2.33342,2.33311,2.33331,30800000.0
2006-08-09 15:19:00,2.33325,2.33325,2.33276,2.3328,28700000.0
2006-08-09 15:20:00,2.33288,2.33323,2.33288,2.33323,32300000.0
2006-08-09 15:21:00,2.33333,2.33354,2.33312,2.33351,24000000.0
2006-08-09 15:22:00,2.33351,2.33379,2.33319,2.33359,31400000.0
2006-08-09 15:23:00,2.33342,2.33342,2.3332,2.3332,36600000.0
2006-08-09 15:24:00,2.33333,2.33361,2.3331,2.33342,25800000.0
2006-08-09 15:25:00,2.33367,2.33374,2.33359,2.33366,42800000.0
2006-08-09 15:26:00,2.33367,2.33379,2.33358,2.33368,28300000.0
2006-08-09 15:27:00,2.33359,2.33392,2.33344,2.33392,27200000.0
2006-08-09 15:28:00,2.33384,2.33398,2.33366,2.33384,34600000.0
2006-08-09 15:29:00,2.33384,2.33408,2.33378,2.33393,47700000.0
2006-08-09 15:30:00,2.33402,2.3342,2.33399,2.33419,20900000.0
2006-08-09 15:31:00,2.33441,2.33463,2.33423,2.33437,34000000.0
2006-08-09 15:32:00,2.33455,2.33475,2.3344,2.33475,44400000.0
2006-08-09 15:33:00,2.33463,2.33463,2.33432,2.33432,17600000.0
2006-08-09 15:34:00,2.33429,2.33437,2.33404,2.33404,22800000.0
2006-08-09 15:35:00,2.33408,2.33453,2.33408,2.33433,41500000.0
2006-08-09 15:36:00,2.33429,2.33439,2.33414,2.33417,43000000.0
2006-08-09 15:37:00,2.33444,2.33464,2.33429,2.33429,23700000.0
2006-08-09 15:38:00,2.33444,2.33449,2.33434,2.33438,63900000.0
2006-08-09 15:39:00,2.33443,2.3345,2.33415,2.33433,28700000.0
2006-08-09 15:40:00,2.33459,2.33459,2.33411,2.33416,27100000.0
2006-08-09 15:41:00,2.33419,2.33435,2.33414,2.33425,34600000.0
2006-08-09 15:42:00,2.33419,2.33435,2.33419,2.33422,22800000.0
2006-08-09 15:43:00,2.33414,2.3343,2.33414,2.3343,30300000.0
2006-08-09 15:44:00,2.33408,2.33434,2.33408,2.33415,50100000.0
2006-08-09 15:45:00,2.33441,2.3346,2.33434,2.33454,52799999.0
2006-08-09 15:46:00,2.33476,2.33508,2.33476,2.33483,26100000.0
2006-08-09 15:47:00,2.33478,2.335,2.33467,2.33472,63300000.0
2006-08-09 15:48:00,2.33477,2.33506,2.33453,2.33453,38900000.0
2006-08-09 15:49:00,2.3346,2.3346,2.33435,2.33459,40000000.0
2006-08-09 15:50:00,2.33473,2.3348,2.33453,2.33454,36700000.0
2006-08-09 15:51:00,2.33456,2.33484,2.33456,2.33484,33900000.0
2006-08-09 15:52:00,2.33496,2.33516,2.3349,2.33516,47900000.0
2006-08-09 15:53:00,2.33492,2.33494,2.3348,2.33492,38500000.0
2006-08-09 15:54:00,2.33486,2.33486,2.33455,2.33462,37300000.0
2006-08-09 15:55:00,2.3347,2.33511,2.33466,2.33511,41600000.0
2006-08-09 15:56:00,2.33515,2.3352,2.33495,2.33495,14600000.0
2006-08-09 15:57:00,2.33506,2.33508,2.33488,2.33505,43000000.0
2006-08-09 15:58:00,2.33511,2.33524,2.33485,2.33488,33800000.0
2006-08-09 15:59:00,2.33486,2.33496,2.33469,2.33475,18100000.0
2006-08-09 16:00:00,2.33472,2.33485,2.33455,2.33455,45800000.0
2006-08-09 16:01:00,2.33439,2.33494,2.33433,2.33475,38600000.0
2006-08-09 16:02:00,2.33486,2.33495,2.33481,2.33481,32800000.0
2006-08-09 16:03:00,2.33464,2.33479,2.33449,2.33449,38500000.0
2006-08-09 16:04:00,2.33443,2.33453,2.33416,2.33442,39300000.0
2006-08-09 16:05:00,2.33438,2.33453,2.33419,2.33437,34200000.0
2006-08-09 16:06:00,2.33436,2.33436,2.33404,2.33404,26000000.0
2006-08-09 16:07:00,2.33416,2.33418,2.33409,2.3341,31800000.0
2006-08-09 16:08:00,2.33401,2.33424,2.33397,2.33407,19300000.0
2006-08-09 16:09:00,2.33415,2.3346,2.33394,2.3346,53200000.0
2006-08-09 16:10:00,2.33453,2.33453,2.334,2.334,27600000.0
2006-08-09 16:11:00,2.33397,2.33399,2.33365,2.33365,28400000.0
2006-08-09 16:12:00,2.33352,2.33392,2.33352,2.33386,43400000.0
2006-08-09 16:13:00,2.33394,2.33407,2.33367,2.33384,43100000.0
2006-08-09 16:14:00,2.33407,2.33407,2.33339,2.3334,35400000.0
2006-08-09 16:15:00,2.33336,2.33357,2.33335,2.33343,45100000.0
2006-08-09 16:16:00,2.33352,2.33352,2.33317,2.33324,34300000.0
2006-08-09 16:17:00,2.33324,2.33351,2.33309,2.33351,46200000.0
2006-08-09 16:18:00,2.33334,2.33361,2.33324,2.33332,36300000.0
2006-08-09 16:19:00,2.33347,2.33347,2.33316,2.33317,24900000.0
2006-08-09 16:20:00,2.33322,2.33325,2.33302,2.33314,30000000.0
2006-08-09 16:21:00,2.33322,2.33334,2.33312,2.33318,37100000.0
2006-08-09 16:22:00,2.33324,2.33339,2.33301,2.33311,26900000.0
2006-08-09 16:23:00,2.33317,2.33372,2.33317,2.33344,48700000.0
2006-08-09 16:24:00,2.33339,2.33367,2.33325,2.33337,34300000.0
2006-08-09 16:25:00,2.33343,2.33365,2.33322,2.33362,33500000.0
2006-08-09 16:26:00,2.33364,2.33374,2.33347,2.33365,39400000.0
2006-08-09 16:27:00,2.33377,2.33398,2.33376,2.33391,33700000.0
2006-08-09 16:28:00,2.3341,2.3341,2.3337,2.33379,39600000.0
2006-08-09 16:29:00,2.33358,2.33367,2.33358,2.33365,22100000.0
2006-08-09 16:30:00,2.33375,2.334,2.3336,2.3336,38300000.0
2006-08-09 16:31:00,2.33345,2.33383,2.3334,2.33371,40800000.0
2006-08-09 16:32:00,2.33393,2.3342,2.33381,2.33405,25200000.0
2006-08-09 16:33:00,2.33428,2.33452,2.33426,2.33447,34900000.0
2006-08-09 16:34:00,2.33444,2.33489,2.33443,2.33477,53600000.0
2006-08-09 16:35:00,2.33462,2.33487,2.33462,2.33487,40400000.0
2006-08-09 16:36:00,2.33486,2.33496,2.33484,2.3349,39000000.0
2006-08-09 16:37:00,2.33495,2.33505,2.33479,2.33492,40900000.0
2006-08-09 16:38:00,2.33475,2.33496,2.33462,2.33474,54900001.0
2006-08-09 16:39:00,2.33471,2.3348,2.33463,2.3348,34800000.0
2006-08-09 16:40:00,2.33497,2.33497,2.33448,2.33467,37700000.0
2006-08-09 16:41:00,2.33468,2.33487,2.33463,2.33463,46700000.0
2006-08-09 16:42:00,2.33463,2.33469,2.33455,2.33459,44400000.0
2006-08-09 16:43:00,2.33479,2.33479,2.33459,2.33478,29700000.0
2006-08-09 16:44:00,2.3346,2.33508,2.3346,2.33489,22500000.0
2006-08-09 16:45:00,2.33497,2.33525,2.33497,2.33521,29800000.0
2006-08-09 16:46:00,2.33515,2.33515,2.33486,2.33498,45700000.0
2006-08-09 16:47:00,2.33495,2.33504,2.33485,2.33495,28200000.0
2006-08-09 16:48:00,2.33481,2.33485,2.33472,2.33472,27500000.0
2006-08-09 16:49:00,2.33474,2.33491,2.33463,2.33463,26000000.0
2006-08-09 16:50:00,2.33464,2.33471,2.33444,2.33451,39400000.0
2006-08-09 16:51:00,2.33449,2.33462,2.33422,2.33422,38100000.0
2006-08-09 16:52:00,2.33439,2.33453,2.33425,2.33453,40800000.0
2006-08-09 16:53:00,2.33446,2.33446,2.334,2.33404,32600000.0
2006-08-09 16:54:00,2.33409,2.33426,2.33387,2.33397,48600000.0
2006-08-09 16:55:00,2.33374,2.33383,2.33359,2.33383,35500000.0
2006-08-09 16:56:00,2.33399,2.33415,2.33375,2.33375,20600000.0
2006-08-09 16:57:00,2.33367,2.33367,2.33355,2.33365,16000000.0
2006-08-09 16:58:00,2.33365,2.33382,2.33353,2.33353,30000000.0
2006-08-09 16:59:00,2.33327,2.33337,2.33297,2.33304,17400000.0
2006-08-09 17:00:00,2.33282,2.33335,2.33276,2.33335,28200000.0
2006-08-09 17:01:00,2.3337,2.3337,2.33347,2.33367,22800000.0
2006-08-09 17:02:00,2.33372,2.33384,2.33356,2.33367,49100000.0
2006-08-09 17:03:00,2.33371,2.33383,2.33343,2.33353,50900000.0
2006-08-09 17:04:00,2.33354,2.33387,2.33351,2.33365,47200000.0
2006-08-09 17:05:00,2.33353,2.33384,2.33353,2.3337,45300000.0
2006-08-09 17:06:00,2.33358,2.33358,2.33323,2.33345,37100000.0
2006-08-09 17:07:00,2.3335,2.3335,2.33304,2.33311,25800000.0
2006-08-09 17:08:00,2.33319,2.33325,2.33299,2.33299,32500000.0
2006-08-09 17:09:00,2.33282,2.33282,2.33263,2.33275,29600000.0
2006-08-09 17:10:00,2.33274,2.33282,2.33264,2.33271,49300000.0
2006-08-09 17:11:00,2.33263,2.33279,2.33253,2.33272,33000000.0
2006-08-09 17:12:00,2.33273,2.33288,2.33251,2.33288,33200000.0
2006-08-09 17:13:00,2.33307,2.33316,2.33271,2.33273,35000000.0
2006-08-09 17:14:00,2.33271,2.3328,2.33264,2.33277,54000000.0
2006-08-09 17:15:00,2.3328,2.33298,2.33274,2.33283,32800000.0
2006-08-09 17:16:00,2.33279,2.33292,2.33262,2.33262,39000000.0
2006-08-09 17:17:00,2.33253,2.33303,2.33246,2.33298,29000000.0
2006-08-09 17:18:00,2.333,2.33318,2.333,2.3331,36500001.0
2006-08-09 17:19:00,2.33315,2.33315,2.33302,2.33303,44200001.0
2006-08-09 17:20:00,2.33312,2.33317,2.333,2.33315,23800000.0
2006-08-09 17:21:00,2.3331,2.3332,2.333,2.333,59400000.0
2006-08-09 17:22:00,2.33319,2.33391,2.33319,2.33383,16300000.0
2006-08-09 17:23:00,2.3339,2.3339,2.33374,2.33383,29600000.0
2006-08-09 17:24:00,2.33368,2.33383,2.33366,2.33383,41500000.0
2006-08-09 17:25:00,2.33377,2.33387,2.33362,2.33363,31800000.0
2006-08-09 17:26:00,2.33357,2.33389,2.33357,2.33376,25500000.0
2006-08-09 17:27:00,2.33376,2.33383,2.33376,2.33381,19400000.0
2006-08-09 17:28:00,2.33363,2.33363,2.33308,2.33308,24600000.0
2006-08-09 17:29:00,2.33301,2.33383,2.33301,2.3337,33500000.0
2006-08-09 17:30:00,2.33378,2.33417,2.33378,2.33396,64400000.0
2006-08-09 17:31:00,2.3341,2.33446,2.3341,2.3344,19100000.0
2006-08-09 17:32:00,2.33443,2.33456,2.33432,2.33445,22400000.0
2006-08-09 17:33:00,2.3345,2.33485,2.33445,2.33453,31900000.0
2006-08-09 17:34:00,2.33433,2.3345,2.33433,2.3344,32800000.0
2006-08-09 17:35:00,2.3344,2.3344,2.33419,2.33424,23000000.0
2006-08-09 17:36:00,2.33424,2.33435,2.3342,2.33426,20000000.0
2006-08-09 17:37:00,2.33397,2.33416,2.33397,2.33402,36700000.0
2006-08-09 17:38:00,2.33392,2.33392,2.3336,2.33378,20700000.0
2006-08-09 17:39:00,2.33364,2.334,2.33357,2.33358,41500000.0
2006-08-09 17:40:00,2.33366,2.3338,2.33338,2.33338,43200000.0
2006-08-09 17:41:00,2.33324,2.33351,2.33309,2.33343,19400000.0
2006-08-09 17:42:00,2.33341,2.33364,2.33341,2.33363,29000000.0
2006-08-09 17:43:00,2.33368,2.33384,2.33368,2.3337,33400000.0
2006-08-09 17:44:00,2.33359,2.33364,2.33341,2.33347,57900000.0
2006-08-09 17:45:00,2.33358,2.33374,2.33346,2.33366,27300000.0
2006-08-09 17:46:00,2.33357,2.33362,2.33347,2.33362,20000000.0
2006-08-09 17:47:00,2.33354,2.33388,2.33351,2.33388,19800000.0
2006-08-09 17:48:00,2.33377,2.33406,2.33377,2.33405,42100000.0
2006-08-09 17:49:00,2.33394,2.33398,2.33382,2.33382,27500000.0
2006-08-09 17:50:00,2.33379,2.33386,2.33354,2.33354,76000000.0
2006-08-09 17:51:00,2.33342,2.33352,2.33338,2.33344,31000000.0
2006-08-09 17:52:00,2.33345,2.33345,2.33345,2.33345,12400000.0
2006-08-09 17:53:00,2.33349,2.33355,2.33324,2.3334,35600000.0
2006-08-09 17:54:00,2.33326,2.33341,2.33325,2.33338,44900000.0
2006-08-09 17:55:00,2.33325,2.33345,2.33316,2.33316,20900000.0
2006-08-09 17:56:00,2.33311,2.33311,2.33277,2.33292,40700000.0
2006-08-09 17:57:00,2.33304,2.33321,2.33303,2.33303,24100000.0
2006-08-09 17:58:00,2.33307,2.33318,2.33289,2.33318,36600000.0
2006-08-09 17:59:00,2.33316,2.33367,2.33312,2.33365,28000000.0
2006-08-09 18:00:00,2.33366,2.33366,2.33338,2.33338,31000000.0
2006-08-09 18:01:00,2.33338,2.3336,2.33327,2.33328,336400000.0
2006-08-09 18:02:00,2.33341,2.33364,2.3333,2.3333,341100000.0
2006-08-09 18:03:00,2.33323,2.33339,2.33297,2.33298,384100000.0
2006-08-09 18:04:00,2.3329,2.33313,2.33271,2.33304,296700000.0
2006-08-09 18:05:00,2.33311,2.33338,2.33289,2.33321,255799999.0
2006-08-09 18:06:00,2.33327,2.33349,2.33317,2.33333,403300000.0
2006-08-09 18:07:00,2.3334,2.33365,2.33334,2.33358,373300000.0
2006-08-09 18:08:00,2.33342,2.33378,2.33326,2.33377,438500001.0
2006-08-09 18:09:00,2.33369,2.33392,2.33345,2.33353,269200000.0
2006-08-09 18:10:00,2.33357,2.33379,2.3335,2.33357,329900000.0
2006-08-09 18:11:00,2.33347,2.3336,2.33331,2.3336,171800000.0
2006-08-09 18:12:00,2.33356,2.33381,2.3335,2.33361,204300000.0
2006-08-09 18:13:00,2.33358,2.3339,2.33356,2.33376,129600000.0
2006-08-09 18:14:00,2.33396,2.33403,2.33369,2.33392,309300000.0
2006-08-09 18:15:00,2.334,2.33445,2.33399,2.33425,357400001.0
2006-08-09 18:16:00,2.33433,2.33433,2.33369,2.33374,329800000.0
2006-08-09 18:17:00,2.33381,2.33435,2.33381,2.33414,200900000.0
2006-08-09 18:18:00,2.3344,2.33448,2.33411,2.33424,166400000.0
2006-08-09 18:19:00,2.33425,2.3346,2.33423,2.33433,282999998.0
2006-08-09 18:20:00,2.3343,2.33459,2.3343,2.33457,181100000.0
2006-08-09 18:21:00,2.33449,2.33449,2.33415,2.33417,213200000.0
2006-08-09 18:22:00,2.33426,2.33435,2.33414,2.33435,199700000.0
2006-08-09 18:23:00,2.33435,2.33447,2.33415,2.33445,330800000.0
2006-08-09 18:24:00,2.3344,2.33445,2.33422,2.33435,318799999.0
2006-08-09 18:25:00,2.33432,2.33445,2.33417,2.3343,298100000.0
2006-08-09 18:26:00,2.33426,2.3344,2.33406,2.33416,354900000.0
2006-08-09 18:27:00,2.3341,2.33439,2.3341,2.3342,355600001.0
2006-08-09 18:28:00,2.33421,2.33461,2.33417,2.33417,159900000.0
2006-08-09 18:29:00,2.33418,2.33457,2.33409,2.33442,235300000.0
2006-08-09 18:30:00,2.33453,2.33459,2.33439,2.33442,254000000.0
2006-08-09 18:31:00,2.33457,2.33464,2.33441,2.33453,190500000.0
2006-08-09 18:32:00,2.33453,2.33453,2.33426,2.33432,136500000.0
2006-08-09 18:33:00,2.33436,2.33458,2.33425,2.33438,315900001.0
2006-08-09 18:34:00,2.33446,2.33461,2.33425,2.33443,410800000.0
2006-08-09 18:35:00,2.33447,2.3347,2.33445,2.33448,152900000.0
2006-08-09 18:36:00,2.33454,2.33465,2.33435,2.33441,120600000.0
2006-08-09 18:37:00,2.33446,2.33471,2.33446,2.33447,97300000.0
2006-08-09 18:38:00,2.33446,2.33455,2.33446,2.33446,94700000.0
2006-08-09 18:39:00,2.33443,2.33454,2.3343,2.3343,154100000.0
2006-08-09 18:40:00,2.33444,2.33462,2.33438,2.33443,233200000.0
2006-08-09 18:41:00,2.3344,2.33454,2.33412,2.33428,162300001.0
2006-08-09 18:42:00,2.33442,2.33448,2.33427,2.33439,90700000.0
2006-08-09 18:43:00,2.33428,2.33428,2.33395,2.33417,86400000.0
2006-08-09 18:44:00,2.3343,2.33448,2.33419,2.33432,146200000.0
2006-08-09 18:45:00,2.33435,2.33441,2.33428,2.33441,77900000.0
2006-08-09 18:46:00,2.3344,2.33446,2.33433,2.33434,35000000.0
2006-08-09 18:47:00,2.33429,2.33454,2.33429,2.33449,32000000.0
2006-08-09 18:48:00,2.33429,2.33436,2.33412,2.33422,106200000.0
2006-08-09 18:49:00,2.33435,2.33435,2.33419,2.33435,34200000.0
2006-08-09 18:50:00,2.33423,2.33437,2.33416,2.3343,33800000.0
2006-08-09 18:51:00,2.33431,2.33456,2.33424,2.33424,158800000.0
2006-08-09 18:52:00,2.33419,2.33429,2.33412,2.33415,163000000.0
2006-08-09 18:53:00,2.33419,2.33432,2.33409,2.3341,148000000.0
2006-08-09 18:54:00,2.33402,2.33426,2.33402,2.33415,149200000.0
2006-08-09 18:55:00,2.33417,2.33455,2.33417,2.33427,154300000.0
2006-08-09 18:56:00,2.33437,2.3345,2.33436,2.33442,45400000.0
2006-08-09 18:57:00,2.33443,2.33465,2.3343,2.3343,95700000.0
2006-08-09 18:58:00,2.33446,2.33447,2.33426,2.33426,237100000.0
2006-08-09 18:59:00,2.33419,2.33437,2.33398,2.33398,223100000.0
2006-08-09 19:00:00,2.33388,2.33415,2.33384,2.33415,60300000.0
2006-08-09 19:01:00,2.33403,2.33408,2.33398,2.33398,19300000.0
2006-08-09 19:02:00,2.33402,2.33428,2.33394,2.33412,194300001.0
2006-08-09 19:03:00,2.33408,2.33408,2.33384,2.33384,81100000.0
2006-08-09 19:04:00,2.33395,2.33408,2.33393,2.33393,47400000.0
2006-08-09 19:05:00,2.33392,2.33407,2.33392,2.33398,66800000.0
2006-08-09 19:06:00,2.33397,2.33418,2.33392,2.33406,253200000.0
2006-08-09 19:07:00,2.334,2.33421,2.33399,2.33412,127200000.0
2006-08-09 19:08:00,2.33425,2.33438,2.33413,2.3342,245600000.0
2006-08-09 19:09:00,2.33425,2.33432,2.33408,2.33408,131100001.0
2006-08-09 19:10:00,2.33407,2.33448,2.33407,2.33444,88700000.0
2006-08-09 19:11:00,2.3344,2.3344,2.3342,2.33422,59100000.0
2006-08-09 19:12:00,2.33421,2.33421,2.33387,2.33393,33400000.0
2006-08-09 19:13:00,2.33388,2.33398,2.3338,2.3338,143300000.0
2006-08-09 19:14:00,2.33374,2.33374,2.33351,2.33355,97100000.0
2006-08-09 19:15:00,2.33361,2.33397,2.33361,2.33386,106800000.0
2006-08-09 19:16:00,2.33406,2.33413,2.33386,2.33393,31900000.0
2006-08-09 19:17:00,2.33401,2.33429,2.33395,2.33429,64600000.0
2006-08-09 19:18:00,2.33431,2.33434,2.3341,2.33414,116600000.0
2006-08-09 19:19:00,2.33412,2.33442,2.33412,2.33421,80200000.0
2006-08-09 19:20:00,2.33435,2.33442,2.33413,2.3342,142400000.0
2006-08-09 19:21:00,2.33417,2.33434,2.33413,2.33426,151500000.0
2006-08-09 19:22:00,2.33424,2.33434,2.33413,2.3342,78700000.0
2006-08-09 19:23:00,2.33418,2.33458,2.33409,2.33423,183900000.0
2006-08-09 19:24:00,2.33432,2.33433,2.33407,2.33432,72800000.0
2006-08-09 19:25:00,2.33428,2.33428,2.33414,2.33421,74300000.0
2006-08-09 19:26:00,2.33427,2.33461,2.33427,2.33436,139400000.0
2006-08-09 19:27:00,2.33433,2.33471,2.33433,2.33444,132200000.0
2006-08-09 19:28:00,2.33446,2.33469,2.3344,2.3344,69700000.0
2006-08-09 19:29:00,2.33437,2.33457,2.33437,2.33454,123100000.0
2006-08-09 19:30:00,2.33451,2.33471,2.33443,2.33471,174000000.0
2006-08-09 19:31:00,2.33464,2.33466,2.33451,2.33463,69900000.0
2006-08-09 19:32:00,2.33487,2.33506,2.33472,2.33483,146400000.0
2006-08-09 19:33:00,2.33473,2.33494,2.33458,2.3348,56200000.0
2006-08-09 19:34:00,2.33494,2.33494,2.33456,2.3348,126400000.0
2006-08-09 19:35:00,2.33475,2.33486,2.33449,2.33459,98800000.0
2006-08-09 19:36:00,2.33455,2.33457,2.3342,2.3342,95600000.0
2006-08-09 19:37:00,2.33425,2.3344,2.33386,2.3344,56800000.0
2006-08-09 19:38:00,2.33438,2.33469,2.33438,2.3346,25300000.0
2006-08-09 19:39:00,2.33464,2.33504,2.33464,2.33504,76400000.0
2006-08-09 19:40:00,2.3352,2.33553,2.33508,2.33535,122399998.0
2006-08-09 19:41:00,2.33532,2.33535,2.33519,2.33524,97200000.0
2006-08-09 19:42:00,2.33528,2.33547,2.33514,2.33516,88100000.0
2006-08-09 19:43:00,2.33516,2.33531,2.33516,2.3353,45200000.0
2006-08-09 19:44:00,2.33524,2.33524,2.33489,2.33505,77700000.0
2006-08-09 19:45:00,2.33504,2.33512,2.33502,2.33509,53100000.0
2006-08-09 19:46:00,2.33519,2.33519,2.3349,2.33493,79200000.0
2006-08-09 19:47:00,2.33491,2.33501,2.3349,2.33501,27000000.0
2006-08-09 19:48:00,2.33498,2.33505,2.33486,2.33496,66300000.0
2006-08-09 19:49:00,2.33506,2.33506,2.33481,2.33488,86200000.0
2006-08-09 19:50:00,2.33493,2.3352,2.33486,2.33492,85800000.0
2006-08-09 19:51:00,2.3349,2.33518,2.3349,2.33501,116900000.0
2006-08-09 19:52:00,2.33502,2.33539,2.33502,2.33518,66200000.0
2006-08-09 19:53:00,2.33513,2.33524,2.33511,2.33515,19900000.0
2006-08-09 19:54:00,2.33522,2.33522,2.33502,2.33505,57800000.0
2006-08-09 19:55:00,2.33507,2.33516,2.33507,2.33511,23800000.0
2006-08-09 19:56:00,2.33518,2.33518,2.33488,2.33488,88500000.0
2006-08-09 19:57:00,2.33489,2.33511,2.33486,2.33511,142300000.0
2006-08-09 19:58:00,2.33516,2.33534,2.33516,2.3353,119300000.0
2006-08-09 19:59:00,2.33539,2.33552,2.33538,2.33538,80300000.0
2006-08-09 20:00:00,2.33533,2.33533,2.33488,2.33526,99299999.0
2006-08-09 20:01:00,2.33524,2.33552,2.3349,2.33507,103300000.0
2006-08-09 20:02:00,2.33506,2.33536,2.33481,2.33513,35700000.0
2006-08-09 20:03:00,2.33521,2.33521,2.33505,2.33505,30900000.0
2006-08-09 20:04:00,2.33497,2.33497,2.33487,2.33493,45900000.0
2006-08-09 20:05:00,2.33488,2.33516,2.3348,2.33494,28000000.0
2006-08-09 20:06:00,2.33492,2.33512,2.33492,2.335,26500000.0
2006-08-09 20:07:00,2.33524,2.33524,2.33471,2.33483,79099999.0
2006-08-09 20:08:00,2.33483,2.33483,2.33461,2.33461,120399999.0
2006-08-09 20:09:00,2.33467,2.33467,2.33458,2.33463,26100000.0
2006-08-09 20:10:00,2.33479,2.33485,2.33469,2.33485,20800000.0
2006-08-09 20:11:00,2.3348,2.33495,2.33471,2.33474,82700000.0
2006-08-09 20:12:00,2.33472,2.33506,2.33467,2.33482,182600000.0
2006-08-09 20:13:00,2.33466,2.33488,2.33456,2.33487,141300000.0
2006-08-09 20:14:00,2.33486,2.33491,2.33464,2.33464,76700000.0
2006-08-09 20:15:00,2.33474,2.33507,2.33474,2.33485,218100000.0
2006-08-09 20:16:00,2.33486,2.33522,2.33474,2.33508,156000000.0
2006-08-09 20:17:00,2.33509,2.33532,2.33504,2.33518,15600000.0
2006-08-09 20:18:00,2.33522,2.33598,2.33522,2.33591,97300000.0
2006-08-09 20:19:00,2.33599,2.33634,2.33594,2.3363,180700000.0
2006-08-09 20:20:00,2.33641,2.33663,2.33628,2.33645,183300000.0
2006-08-09 20:21:00,2.33637,2.33637,2.33598,2.33618,101699999.0
2006-08-09 20:22:00,2.33608,2.33612,2.33584,2.33591,108700001.0
2006-08-09 20:23:00,2.33584,2.33602,2.33555,2.33557,187800000.0
2006-08-09 20:24:00,2.33551,2.33565,2.33543,2.33548,43900000.0
2006-08-09 20:25:00,2.33542,2.3355,2.33524,2.3355,186000000.0
2006-08-09 20:26:00,2.33571,2.33609,2.33571,2.33596,122500000.0
2006-08-09 20:27:00,2.33587,2.33604,2.33578,2.33604,101400000.0
2006-08-09 20:28:00,2.33599,2.33613,2.33591,2.33592,238000001.0
2006-08-09 20:29:00,2.33611,2.33641,2.33611,2.33613,170700000.0
2006-08-09 20:30:00,2.33619,2.33651,2.33605,2.33605,359400000.0
2006-08-09 20:31:00,2.33585,2.33595,2.33545,2.33588,170900000.0
2006-08-09 20:32:00,2.33605,2.33636,2.33582,2.33622,373000000.0
2006-08-09 20:33:00,2.33612,2.33622,2.33585,2.3359,111200000.0
2006-08-09 20:34:00,2.33576,2.33587,2.33568,2.33585,84100000.0
2006-08-09 20:35:00,2.336,2.33611,2.33595,2.336,45100000.0
2006-08-09 20:36:00,2.33603,2.33618,2.33603,2.33618,58000000.0
2006-08-09 20:37:00,2.33605,2.33607,2.33587,2.33587,134100000.0
2006-08-09 20:38:00,2.33582,2.33594,2.33559,2.33569,121600000.0
2006-08-09 20:39:00,2.3357,2.33577,2.33566,2.33568,138800000.0
2006-08-09 20:40:00,2.33569,2.33569,2.33539,2.33552,206100000.0
2006-08-09 20:41:00,2.33566,2.33582,2.33566,2.3358,137900000.0
2006-08-09 20:42:00,2.33592,2.33603,2.33562,2.33562,95500000.0
2006-08-09 20:43:00,2.33571,2.33602,2.33566,2.33566,91000000.0
2006-08-09 20:44:00,2.33568,2.33587,2.33565,2.33575,228699999.0
2006-08-09 20:45:00,2.3358,2.33593,2.33578,2.3358,84000000.0
2006-08-09 20:46:00,2.33577,2.33601,2.33577,2.33596,49900000.0
2006-08-09 20:47:00,2.33608,2.33621,2.33594,2.33594,130000000.0
2006-08-09 20:48:00,2.33592,2.33611,2.33591,2.33593,190400000.0
2006-08-09 20:49:00,2.33592,2.33592,2.33575,2.33588,120000000.0
2006-08-09 20:50:00,2.33588,2.33598,2.33575,2.33583,161400000.0
2006-08-09 20:51:00,2.33588,2.33604,2.33585,2.33604,90500000.0
2006-08-09 20:52:00,2.33608,2.33614,2.33582,2.33596,116400000.0
2006-08-09 20:53:00,2.33602,2.33642,2.336,2.33614,232900000.0
2006-08-09 20:54:00,2.33611,2.33613,2.33595,2.33597,135500000.0
2006-08-09 20:55:00,2.33602,2.33624,2.33602,2.33609,32500000.0
2006-08-09 20:56:00,2.33613,2.33636,2.33609,2.33618,242900001.0
2006-08-09 20:57:00,2.33617,2.33672,2.33617,2.33665,310200000.0
2006-08-09 20:58:00,2.3367,2.33675,2.33634,2.33634,207200000.0
2006-08-09 20:59:00,2.33627,2.33627,2.33546,2.3356,224000000.0
2006-08-09 21:00:00,2.33557,2.33557,2.33511,2.33515,232800001.0
2006-08-09 21:01:00,2.33515,2.33533,2.33508,2.33516,336900000.0
2006-08-09 21:02:00,2.33521,2.33533,2.33511,2.33511,114400001.0
2006-08-09 21:03:00,2.3351,2.33516,2.33502,2.33512,107100000.0
2006-08-09 21:04:00,2.33515,2.33522,2.33509,2.33522,53000000.0
2006-08-09 21:05:00,2.33526,2.33548,2.33526,2.33533,55100000.0
2006-08-09 21:06:00,2.33535,2.33542,2.33526,2.3354,47600000.0
2006-08-09 21:07:00,2.33547,2.33567,2.33545,2.33555,36200000.0
2006-08-09 21:08:00,2.33554,2.33558,2.33547,2.33552,19300000.0
2006-08-09 21:09:00,2.33553,2.33556,2.33546,2.33546,43500000.0
2006-08-09 21:10:00,2.33547,2.33573,2.33547,2.33573,75500000.0
2006-08-09 21:11:00,2.33572,2.33578,2.33565,2.33568,135300000.0
2006-08-09 21:12:00,2.33555,2.33556,2.33548,2.33552,46600000.0
2006-08-09 21:13:00,2.33547,2.33574,2.33542,2.33552,103100000.0
2006-08-09 21:14:00,2.33567,2.33573,2.33537,2.33537,119900000.0
2006-08-09 21:15:00,2.3353,2.3354,2.33504,2.33505,179700000.0
2006-08-09 21:16:00,2.33509,2.33521,2.33491,2.33521,88200000.0
2006-08-09 21:17:00,2.33525,2.33532,2.33505,2.33513,142500000.0
2006-08-09 21:18:00,2.33516,2.33537,2.33515,2.33537,126700000.0
2006-08-09 21:19:00,2.33542,2.33565,2.3354,2.3355,84700000.0
2006-08-09 21:20:00,2.33558,2.33575,2.33547,2.33547,177100000.0
2006-08-09 21:21:00,2.33547,2.3359,2.33547,2.33558,253900000.0
2006-08-09 21:22:00,2.33578,2.33586,2.33559,2.33571,143300000.0
2006-08-09 21:23:00,2.3358,2.3358,2.33549,2.33564,124000001.0
2006-08-09 21:24:00,2.33549,2.33554,2.33542,2.33548,81200000.0
2006-08-09 21:25:00,2.3354,2.33543,2.33535,2.33538,39500000.0
2006-08-09 21:26:00,2.33542,2.33547,2.33535,2.33547,28600000.0
2006-08-09 21:27:00,2.33552,2.33555,2.3354,2.33552,37400000.0
2006-08-09 21:28:00,2.33551,2.33551,2.33522,2.33529,92600000.0
2006-08-09 21:29:00,2.33533,2.33541,2.33516,2.33522,51000000.0
2006-08-09 21:30:00,2.33527,2.33527,2.33505,2.33507,27500000.0
2006-08-09 21:31:00,2.33495,2.33498,2.33481,2.33484,18800000.0
2006-08-09 21:32:00,2.33501,2.33526,2.33492,2.33526,192900000.0
2006-08-09 21:33:00,2.33519,2.33543,2.33519,2.33532,64300000.0
2006-08-09 21:34:00,2.33539,2.33554,2.33515,2.33515,120700000.0
2006-08-09 21:35:00,2.33521,2.33563,2.33521,2.33552,32500000.0
2006-08-09 21:36:00,2.33555,2.3356,2.33555,2.3356,19900000.0
2006-08-09 21:37:00,2.33557,2.33565,2.33555,2.33562,47900000.0
2006-08-09 21:38:00,2.33555,2.33555,2.33529,2.33529,65700000.0
2006-08-09 21:39:00,2.33537,2.33537,2.33523,2.33523,16600000.0
2006-08-09 21:40:00,2.33528,2.33535,2.3352,2.33533,31000000.0
2006-08-09 21:41:00,2.33525,2.33539,2.33523,2.33534,43800001.0
2006-08-09 21:42:00,2.33538,2.33564,2.33531,2.33558,81000000.0
2006-08-09 21:43:00,2.33554,2.33564,2.33538,2.33538,89700000.0
2006-08-09 21:44:00,2.33549,2.33561,2.33519,2.33551,131300000.0
2006-08-09 21:45:00,2.33551,2.33551,2.33521,2.33521,113999999.0
2006-08-09 21:46:00,2.33525,2.33529,2.33505,2.33514,89800000.0
2006-08-09 21:47:00,2.33505,2.33523,2.33482,2.33488,117200000.0
2006-08-09 21:48:00,2.3349,2.33524,2.3349,2.33521,38300000.0
2006-08-09 21:49:00,2.3353,2.3353,2.33506,2.33518,85500000.0
2006-08-09 21:50:00,2.33527,2.33527,2.33499,2.33504,35200000.0
2006-08-09 21:51:00,2.33512,2.33533,2.33509,2.33523,31800000.0
2006-08-09 21:52:00,2.33518,2.33526,2.3351,2.33519,142100001.0
2006-08-09 21:53:00,2.33522,2.33529,2.33507,2.33511,39900000.0
2006-08-09 21:54:00,2.3351,2.33518,2.33509,2.33518,18300000.0
2006-08-09 21:55:00,2.33526,2.33538,2.33515,2.33534,94399998.0
2006-08-09 21:56:00,2.33538,2.33544,2.33529,2.33541,47600000.0
2006-08-09 21:57:00,2.33544,2.33554,2.33544,2.33553,51600000.0
2006-08-09 21:58:00,2.33559,2.33587,2.33559,2.33577,37000000.0
2006-08-09 21:59:00,2.33585,2.33585,2.33561,2.33567,173800000.0
2006-08-09 22:00:00,2.33565,2.336,2.33562,2.33588,92100000.0
2006-08-09 22:01:00,2.33585,2.33618,2.33585,2.33618,24400000.0
2006-08-09 22:02:00,2.33609,2.33636,2.33609,2.33616,88700000.0
2006-08-09 22:03:00,2.33619,2.33632,2.33609,2.3363,39000000.0
2006-08-09 22:04:00,2.33626,2.3363,2.33588,2.33588,112500000.0
2006-08-09 22:05:00,2.33597,2.33611,2.33585,2.33589,93800000.0
2006-08-09 22:06:00,2.33575,2.33575,2.33544,2.3355,18700000.0
2006-08-09 22:07:00,2.33541,2.33541,2.33517,2.3353,34300000.0
2006-08-09 22:08:00,2.33535,2.33544,2.33532,2.33532,23100000.0
2006-08-09 22:09:00,2.33537,2.33555,2.33535,2.33555,42200000.0
2006-08-09 22:10:00,2.33564,2.33564,2.33539,2.33539,47500000.0
2006-08-09 22:11:00,2.33531,2.33546,2.33522,2.33541,28100000.0
2006-08-09 22:12:00,2.33548,2.33558,2.33542,2.33545,72100000.0
2006-08-09 22:13:00,2.33541,2.33553,2.33541,2.33545,31500000.0
2006-08-09 22:14:00,2.33543,2.33556,2.33543,2.33556,23400000.0
2006-08-09 22:15:00,2.33538,2.33563,2.33531,2.33535,108800000.0
2006-08-09 22:16:00,2.33525,2.33541,2.33507,2.33512,157800000.0
2006-08-09 22:17:00,2.33524,2.33524,2.33519,2.33519,4000000.0
2006-08-09 22:18:00,2.33532,2.33546,2.33532,2.33544,17100000.0
2006-08-09 22:19:00,2.33538,2.33538,2.33522,2.33528,47700000.0
2006-08-09 22:20:00,2.33532,2.33539,2.33498,2.33498,26600000.0
2006-08-09 22:21:00,2.33502,2.33521,2.33499,2.33521,35500000.0
2006-08-09 22:22:00,2.33522,2.33528,2.33498,2.33508,107700000.0
2006-08-09 22:23:00,2.33499,2.33508,2.33493,2.33495,98500000.0
2006-08-09 22:24:00,2.33488,2.33488,2.33473,2.33474,25600000.0
2006-08-09 22:25:00,2.33485,2.33485,2.33456,2.33473,61200000.0
2006-08-09 22:26:00,2.33479,2.33489,2.33469,2.33472,25600000.0
2006-08-09 22:27:00,2.33475,2.33485,2.33472,2.33477,24200000.0
2006-08-09 22:28:00,2.33491,2.33518,2.33487,2.33518,30900000.0
2006-08-09 22:29:00,2.33513,2.33513,2.3349,2.33497,168399999.0
2006-08-09 22:30:00,2.33495,2.33528,2.33495,2.33518,108900000.0
2006-08-09 22:31:00,2.33527,2.33528,2.33512,2.33528,21800000.0
2006-08-09 22:32:00,2.33524,2.33531,2.3352,2.33529,28800000.0
2006-08-09 22:33:00,2.33535,2.33541,2.33526,2.33527,71000000.0
2006-08-09 22:34:00,2.33522,2.33533,2.33522,2.33522,51100000.0
2006-08-09 22:35:00,2.33534,2.33534,2.3352,2.33522,56100000.0
2006-08-09 22:36:00,2.33528,2.33535,2.33521,2.33535,48000000.0
2006-08-09 22:37:00,2.3353,2.3353,2.3352,2.33527,28700000.0
2006-08-09 22:38:00,2.33543,2.3356,2.3354,2.33544,33900000.0
2006-08-09 22:39:00,2.33534,2.33546,2.33528,2.33535,29000000.0
2006-08-09 22:40:00,2.33552,2.33589,2.33546,2.33546,37800000.0
2006-08-09 22:41:00,2.33537,2.33545,2.33535,2.3354,46300000.0
2006-08-09 22:42:00,2.33543,2.33586,2.33543,2.33565,41200000.0
2006-08-09 22:43:00,2.33547,2.33548,2.33494,2.33494,101800000.0
2006-08-09 22:44:00,2.33492,2.33542,2.33492,2.3353,62300000.0
2006-08-09 22:45:00,2.33536,2.33546,2.33531,2.33531,55300000.0
2006-08-09 22:46:00,2.33536,2.33539,2.33528,2.3353,88000000.0
2006-08-09 22:47:00,2.33539,2.33539,2.33526,2.33526,40100000.0
2006-08-09 22:48:00,2.33519,2.3353,2.33515,2.33516,103600000.0
2006-08-09 22:49:00,2.33513,2.33521,2.33493,2.33516,77300000.0
2006-08-09 22:50:00,2.33518,2.33544,2.33518,2.33528,19900000.0
2006-08-09 22:51:00,2.33521,2.33538,2.33509,2.3351,72800000.0
2006-08-09 22:52:00,2.335,2.33521,2.335,2.33502,66000000.0
2006-08-09 22:53:00,2.33508,2.33508,2.33481,2.33502,33400000.0
2006-08-09 22:54:00,2.33489,2.33489,2.33485,2.33487,41200000.0
2006-08-09 22:55:00,2.33483,2.335,2.33481,2.33481,36600000.0
2006-08-09 22:56:00,2.33509,2.33545,2.33504,2.33537,36500000.0
2006-08-09 22:57:00,2.33547,2.33562,2.3354,2.33561,35400000.0
2006-08-09 22:58:00,2.33533,2.33555,2.33533,2.3354,34600000.0
2006-08-09 22:59:00,2.3353,2.33537,2.3353,2.33537,31400000.0
2006-08-09 23:00:00,2.33535,2.33542,2.33535,2.33542,16400000.0
2006-08-09 23:01:00,2.33548,2.33567,2.33506,2.33526,37300000.0
2006-08-09 23:02:00,2.3355,2.33557,2.33496,2.33528,29500000.0
2006-08-09 23:03:00,2.33575,2.33582,2.33484,2.33488,40600000.0
2006-08-09 23:04:00,2.3351,2.3353,2.33473,2.33514,24900000.0
2006-08-09 23:05:00,2.33501,2.3353,2.33476,2.33525,39400000.0
2006-08-09 23:06:00,2.33482,2.33519,2.3346,2.33519,32000000.0
2006-08-09 23:07:00,2.335,2.33543,2.33465,2.33539,46800000.0
2006-08-09 23:08:00,2.33491,2.33491,2.33454,2.33467,34300000.0
2006-08-09 23:09:00,2.33428,2.33479,2.33412,2.33445,25400000.0
2006-08-09 23:10:00,2.33401,2.33481,2.33401,2.33471,28200000.0
2006-08-09 23:11:00,2.33484,2.3349,2.33423,2.33466,28400000.0
2006-08-09 23:12:00,2.33458,2.33479,2.334,2.33436,27500000.0
2006-08-09 23:13:00,2.33431,2.33456,2.3339,2.33454,27000000.0
2006-08-09 23:14:00,2.33474,2.33474,2.33373,2.33373,39800000.0
2006-08-09 23:15:00,2.33373,2.33468,2.33373,2.33444,37000000.0
2006-08-09 23:16:00,2.33465,2.33469,2.33387,2.33387,36700000.0
2006-08-09 23:17:00,2.33406,2.33461,2.33406,2.33448,42000000.0
2006-08-09 23:18:00,2.33502,2.33502,2.33402,2.33464,30500000.0
2006-08-09 23:19:00,2.33445,2.33466,2.33416,2.33464,31600000.0
2006-08-09 23:20:00,2.33458,2.33459,2.33385,2.33422,25400000.0
2006-08-09 23:21:00,2.3343,2.33457,2.33404,2.33447,41600000.0
2006-08-09 23:22:00,2.33479,2.3348,2.33399,2.33401,38600000.0
2006-08-09 23:23:00,2.3342,2.3347,2.3339,2.33429,84400000.0
2006-08-09 23:24:00,2.33435,2.33452,2.33383,2.33408,31800000.0
2006-08-09 23:25:00,2.33435,2.33457,2.33417,2.33434,40900000.0
2006-08-09 23:26:00,2.33417,2.33425,2.33394,2.33403,27400000.0
2006-08-09 23:27:00,2.33419,2.33419,2.33394,2.33394,28600000.0
2006-08-09 23:28:00,2.3342,2.33434,2.33372,2.33385,38400000.0
2006-08-09 23:29:00,2.33421,2.33457,2.33421,2.3345,30400000.0
2006-08-09 23:30:00,2.33445,2.33445,2.33394,2.33427,23900000.0
2006-08-09 23:31:00,2.33416,2.33506,2.33416,2.33438,32700000.0
2006-08-09 23:32:00,2.33415,2.3346,2.33383,2.33411,38100000.0
2006-08-09 23:33:00,2.33419,2.33439,2.33403,2.33403,53600000.0
2006-08-09 23:34:00,2.33375,2.33416,2.3336,2.334,34900000.0
2006-08-09 23:35:00,2.33523,2.33523,2.33409,2.33413,66400000.0
2006-08-09 23:36:00,2.33402,2.33408,2.33395,2.33408,33600000.0
2006-08-09 23:37:00,2.33419,2.33438,2.33419,2.33437,9800000.0
2006-08-09 23:38:00,2.33455,2.33471,2.33455,2.33471,26400000.0
2006-08-09 23:39:00,2.33459,2.33483,2.33446,2.3346,34000000.0
2006-08-09 23:40:00,2.33439,2.33439,2.33436,2.33436,12000000.0
2006-08-09 23:41:00,2.33438,2.33448,2.33438,2.33442,40300000.0
2006-08-09 23:42:00,2.33453,2.33453,2.33442,2.3345,30100000.0
2006-08-09 23:43:00,2.33451,2.33454,2.33428,2.33428,28800000.0
2006-08-09 23:44:00,2.33444,2.33444,2.33434,2.33434,4800000.0
2006-08-09 23:45:00,2.3344,2.33453,2.3344,2.33453,15900000.0
2006-08-09 23:46:00,2.33474,2.33482,2.33473,2.33482,29000000.0
2006-08-09 23:47:00,2.3349,2.33508,2.33473,2.33494,39100000.0
2006-08-09 23:48:00,2.33502,2.33531,2.33492,2.33492,14700000.0
2006-08-09 23:49:00,2.33473,2.33522,2.33473,2.33494,23400000.0
2006-08-09 23:50:00,2.33494,2.335,2.33481,2.33486,19100000.0
2006-08-09 23:51:00,2.33485,2.335,2.33469,2.33485,30800000.0
2006-08-09 23:52:00,2.33489,2.33503,2.33487,2.33487,22800000.0
2006-08-09 23:53:00,2.33479,2.33493,2.33479,2.33488,40300000.0
2006-08-09 23:54:00,2.33507,2.3351,2.33494,2.33504,29800000.0
2006-08-09 23:55:00,2.33497,2.33506,2.33483,2.33483,39100000.0
2006-08-09 23:56:00,2.33498,2.33506,2.33492,2.33492,26400000.0
2006-08-09 23:57:00,2.33493,2.33507,2.33491,2.335,29000000.0
2006-08-09 23:58:00,2.33512,2.33531,2.33495,2.33497,26700000.0
2006-08-09 23:59:00,2.33499,2.33524,2.33495,2.33524,15700000.0
2006-08-10 00:00:00,2.33516,2.33522,2.33509,2.33517,30600000.0
2006-08-10 00:01:00,2.33512,2.33525,2.33512,2.33515,9300000.0
2006-08-10 00:02:00,2.33513,2.33522,2.33512,2.33515,21800000.0
2006-08-10 00:03:00,2.33511,2.33521,2.33504,2.33511,24500000.0
2006-08-10 00:04:00,2.33516,2.33516,2.33492,2.33492,8000000.0
2006-08-10 00:05:00,2.33481,2.335,2.33479,2.335,21900000.0
2006-08-10 00:06:00,2.33507,2.33507,2.33497,2.335,20700000.0
2006-08-10 00:07:00,2.33511,2.33511,2.33473,2.33475,26100000.0
2006-08-10 00:08:00,2.3348,2.33489,2.3347,2.3347,19100000.0
2006-08-10 00:09:00,2.33503,2.33516,2.33497,2.33499,33600000.0
2006-08-10 00:10:00,2.33483,2.33483,2.33483,2.33483,4800000.0
2006-08-10 00:11:00,2.33497,2.33499,2.3348,2.3348,10300000.0
2006-08-10 00:12:00,2.33497,2.33549,2.33497,2.33527,46400000.0
2006-08-10 00:13:00,2.33515,2.33515,2.33485,2.33485,14000000.0
2006-08-10 00:14:00,2.33477,2.33477,2.3347,2.33472,25500000.0
2006-08-10 00:15:00,2.33467,2.3348,2.33467,2.3348,8000000.0
2006-08-10 00:16:00,2.33487,2.33488,2.33472,2.3348,42000000.0
2006-08-10 00:17:00,2.33473,2.33495,2.33467,2.33473,41800000.0
2006-08-10 00:18:00,2.33471,2.33471,2.33448,2.33448,38700000.0
2006-08-10 00:19:00,2.33468,2.33485,2.33462,2.33485,22200000.0
2006-08-10 00:20:00,2.33515,2.33524,2.33506,2.33509,28800000.0
2006-08-10 00:21:00,2.33491,2.33494,2.33491,2.33494,3200000.0
2006-08-10 00:22:00,2.33475,2.33477,2.33455,2.3346,20600000.0
2006-08-10 00:23:00,2.33453,2.33465,2.33445,2.33454,66600000.0
2006-08-10 00:24:00,2.33475,2.33475,2.33452,2.3346,27800000.0
2006-08-10 00:25:00,2.33467,2.33479,2.33466,2.33477,38300001.0
2006-08-10 00:26:00,2.33467,2.33471,2.33453,2.33461,51700000.0
2006-08-10 00:27:00,2.33456,2.33477,2.33456,2.33473,29200000.0
2006-08-10 00:28:00,2.33465,2.33465,2.33448,2.33448,9600000.0
2006-08-10 00:29:00,2.33467,2.33474,2.33467,2.33474,9600000.0
2006-08-10 00:30:00,2.33511,2.33514,2.33511,2.33514,5200000.0
2006-08-10 00:31:00,2.33525,2.3353,2.33525,2.33529,23700000.0
2006-08-10 00:32:00,2.33517,2.33528,2.33497,2.33499,42300000.0
2006-08-10 00:33:00,2.33487,2.33487,2.33477,2.33479,21500000.0
2006-08-10 00:34:00,2.33469,2.33482,2.33456,2.33479,31800000.0
2006-08-10 00:35:00,2.33484,2.33484,2.3345,2.33482,49900000.0
2006-08-10 00:36:00,2.33478,2.33479,2.33478,2.33479,7200000.0
2006-08-10 00:37:00,2.33471,2.33471,2.33445,2.33459,36400000.0
2006-08-10 00:38:00,2.33473,2.33473,2.33453,2.3347,27700000.0
2006-08-10 00:39:00,2.33467,2.33467,2.33437,2.33442,28500000.0
2006-08-10 00:40:00,2.33441,2.33441,2.33422,2.33422,15400000.0
2006-08-10 00:41:00,2.33437,2.33437,2.3339,2.33397,23100000.0
2006-08-10 00:42:00,2.33408,2.33425,2.33401,2.33401,26500000.0
2006-08-10 00:43:00,2.33421,2.33423,2.33408,2.3342,18300000.0
2006-08-10 00:44:00,2.33415,2.33426,2.33415,2.33426,40400000.0
2006-08-10 00:45:00,2.33413,2.33413,2.33392,2.33392,38600000.0
2006-08-10 00:46:00,2.33368,2.33403,2.33367,2.33394,16200000.0
2006-08-10 00:47:00,2.33424,2.33461,2.33424,2.33435,32300000.0
2006-08-10 00:48:00,2.33426,2.33463,2.33416,2.33453,39300000.0
2006-08-10 00:49:00,2.33462,2.33467,2.33441,2.33447,32100000.0
2006-08-10 00:50:00,2.33451,2.33465,2.33445,2.33455,35900000.0
2006-08-10 00:51:00,2.33462,2.33469,2.33449,2.33469,32300000.0
2006-08-10 00:52:00,2.33462,2.33487,2.33462,2.33481,39400000.0
2006-08-10 00:53:00,2.33479,2.33497,2.33469,2.33497,59300000.0
2006-08-10 00:54:00,2.33537,2.33624,2.33537,2.33624,8800000.0
2006-08-10 00:55:00,2.33608,2.33608,2.33511,2.33511,28600000.0
2006-08-10 00:56:00,2.33508,2.33524,2.33492,2.335,21600000.0
2006-08-10 00:57:00,2.33518,2.33529,2.33503,2.33513,31000000.0
2006-08-10 00:58:00,2.33501,2.3356,2.33501,2.33544,25400000.0
2006-08-10 00:59:00,2.33547,2.33547,2.33521,2.33535,20400000.0
2006-08-10 01:00:00,2.33528,2.33558,2.33511,2.33552,37900000.0
2006-08-10 01:01:00,2.33547,2.33559,2.33526,2.33559,31200000.0
2006-08-10 01:02:00,2.33542,2.33553,2.33494,2.33494,31600000.0
2006-08-10 01:03:00,2.33497,2.33515,2.33451,2.33451,24000000.0
2006-08-10 01:04:00,2.33439,2.33448,2.33422,2.33438,34700000.0
2006-08-10 01:05:00,2.33464,2.33492,2.33464,2.33489,26100000.0
2006-08-10 01:06:00,2.3348,2.33499,2.33474,2.33499,23100000.0
2006-08-10 01:07:00,2.33479,2.3348,2.33456,2.33472,18400000.0
2006-08-10 01:08:00,2.33461,2.3347,2.33461,2.33466,25400000.0
2006-08-10 01:09:00,2.33472,2.33488,2.33456,2.33456,20400000.0
2006-08-10 01:10:00,2.33476,2.3348,2.33465,2.33472,59000000.0
2006-08-10 01:11:00,2.33462,2.33483,2.33462,2.33475,36200000.0
2006-08-10 01:12:00,2.33465,2.33493,2.33463,2.33488,40900000.0
2006-08-10 01:13:00,2.3348,2.33489,2.33467,2.33467,18100000.0
2006-08-10 01:14:00,2.33471,2.33506,2.33471,2.33506,43600000.0
2006-08-10 01:15:00,2.33513,2.33514,2.33493,2.335,22600000.0
2006-08-10 01:16:00,2.33508,2.33508,2.33498,2.33498,29400000.0
2006-08-10 01:17:00,2.33525,2.33575,2.33525,2.33538,31500000.0
2006-08-10 01:18:00,2.33524,2.33553,2.33509,2.33542,40400000.0
2006-08-10 01:19:00,2.3352,2.33543,2.33511,2.3354,34800000.0
2006-08-10 01:20:00,2.33537,2.33566,2.33537,2.33548,51600000.0
2006-08-10 01:21:00,2.33546,2.33555,2.33536,2.33555,32700000.0
2006-08-10 01:22:00,2.33541,2.33545,2.33526,2.33538,26500000.0
2006-08-10 01:23:00,2.33529,2.33544,2.33521,2.33544,25200000.0
2006-08-10 01:24:00,2.33559,2.33559,2.33556,2.33556,14600000.0
2006-08-10 01:25:00,2.33553,2.33569,2.33549,2.33553,23800000.0
2006-08-10 01:26:00,2.33522,2.3354,2.33497,2.3354,18800000.0
2006-08-10 01:27:00,2.33563,2.33576,2.33551,2.3356,41100000.0
2006-08-10 01:28:00,2.33574,2.33574,2.3354,2.3354,44800000.0
2006-08-10 01:29:00,2.33535,2.33547,2.33532,2.33538,32700000.0
2006-08-10 01:30:00,2.33536,2.33536,2.3351,2.33528,25400000.0
2006-08-10 01:31:00,2.33522,2.33527,2.33509,2.33518,24400000.0
2006-08-10 01:32:00,2.33516,2.33535,2.33516,2.33527,26000000.0
2006-08-10 01:33:00,2.33518,2.33538,2.33496,2.33538,25500000.0
2006-08-10 01:34:00,2.3354,2.33557,2.33533,2.33533,53900000.0
2006-08-10 01:35:00,2.33524,2.3353,2.33507,2.33508,43700000.0
2006-08-10 01:36:00,2.33497,2.33523,2.33497,2.33523,29300000.0
2006-08-10 01:37:00,2.33495,2.33545,2.33495,2.33525,21100000.0
2006-08-10 01:38:00,2.3354,2.33542,2.33529,2.33537,28900000.0
2006-08-10 01:39:00,2.33521,2.33526,2.33489,2.33489,48700000.0
2006-08-10 01:40:00,2.33502,2.33503,2.33498,2.33502,12700000.0
2006-08-10 01:41:00,2.33512,2.33521,2.33499,2.33508,42100000.0
2006-08-10 01:42:00,2.335,2.33513,2.33489,2.33512,29400000.0
2006-08-10 01:43:00,2.33501,2.33503,2.33487,2.33487,26900000.0
2006-08-10 01:44:00,2.33497,2.335,2.33481,2.33481,15000000.0
2006-08-10 01:45:00,2.33491,2.33512,2.33491,2.33491,10200000.0
2006-08-10 01:46:00,2.33485,2.33518,2.33485,2.33491,34000000.0
2006-08-10 01:47:00,2.33481,2.33488,2.33481,2.33488,18600000.0
2006-08-10 01:48:00,2.33499,2.3351,2.33494,2.33494,41300000.0
2006-08-10 01:49:00,2.33467,2.33467,2.33442,2.33445,22400000.0
2006-08-10 01:50:00,2.33429,2.33457,2.33421,2.33457,51500000.0
2006-08-10 01:51:00,2.33477,2.33477,2.3344,2.33442,27800000.0
2006-08-10 01:52:00,2.3344,2.33481,2.3344,2.33453,54300000.0
2006-08-10 01:53:00,2.3346,2.33464,2.3344,2.33464,28300000.0
2006-08-10 01:54:00,2.3346,2.33484,2.3346,2.33484,24300000.0
2006-08-10 01:55:00,2.335,2.33516,2.33493,2.33493,21100000.0
2006-08-10 01:56:00,2.33485,2.33495,2.3348,2.3348,20400000.0
2006-08-10 01:57:00,2.33497,2.33498,2.3348,2.3349,29200000.0
2006-08-10 01:58:00,2.33503,2.33517,2.33501,2.33501,27900000.0
2006-08-10 01:59:00,2.33495,2.33506,2.33493,2.33496,27000000.0
2006-08-10 02:00:00,2.33495,2.33505,2.33495,2.33505,15100000.0
2006-08-10 02:01:00,2.33484,2.33499,2.33458,2.33478,28200000.0
2006-08-10 02:02:00,2.33512,2.33528,2.33481,2.33492,27800000.0
2006-08-10 02:03:00,2.33531,2.33545,2.33474,2.33476,50800000.0
2006-08-10 02:04:00,2.335,2.33556,2.33462,2.33545,29300000.0
2006-08-10 02:05:00,2.33523,2.33575,2.33507,2.3355,57999999.0
2006-08-10 02:06:00,2.33537,2.33577,2.33495,2.33576,51200000.0
2006-08-10 02:07:00,2.33549,2.33573,2.33487,2.33572,31400000.0
2006-08-10 02:08:00,2.33583,2.33583,2.33527,2.33578,55400000.0
2006-08-10 02:09:00,2.33562,2.33592,2.33521,2.33568,20000000.0
2006-08-10 02:10:00,2.33564,2.33584,2.33513,2.3355,22400000.0
2006-08-10 02:11:00,2.33536,2.33564,2.33494,2.33552,51000000.0
2006-08-10 02:12:00,2.33528,2.33546,2.33494,2.33546,27500000.0
2006-08-10 02:13:00,2.33564,2.33564,2.3351,2.33523,32500000.0
2006-08-10 02:14:00,2.3357,2.33579,2.33509,2.33566,40900000.0
2006-08-10 02:15:00,2.33574,2.33574,2.33522,2.33534,26300000.0
2006-08-10 02:16:00,2.33541,2.3356,2.33537,2.33537,22700000.0
2006-08-10 02:17:00,2.33545,2.33568,2.33535,2.33535,32400000.0
2006-08-10 02:18:00,2.3353,2.33556,2.33528,2.33556,47400000.0
2006-08-10 02:19:00,2.33508,2.33547,2.33508,2.33545,25000000.0
2006-08-10 02:20:00,2.33556,2.33577,2.33556,2.33577,31100000.0
2006-08-10 02:21:00,2.33582,2.33582,2.33547,2.33547,25700000.0
2006-08-10 02:22:00,2.33548,2.33554,2.33526,2.33542,35600000.0
2006-08-10 02:23:00,2.33548,2.33567,2.33537,2.33539,21600000.0
2006-08-10 02:24:00,2.33559,2.33587,2.33559,2.33568,42600000.0
2006-08-10 02:25:00,2.33568,2.33568,2.33564,2.33564,7600000.0
2006-08-10 02:26:00,2.33565,2.33573,2.33557,2.33573,32600000.0
2006-08-10 02:27:00,2.33565,2.33565,2.33565,2.33565,14500000.0
2006-08-10 02:28:00,2.33573,2.33573,2.33559,2.3357,13000000.0
2006-08-10 02:29:00,2.33541,2.33541,2.33511,2.33511,20000000.0
2006-08-10 02:30:00,2.33517,2.3354,2.33517,2.33528,22400000.0
2006-08-10 02:31:00,2.33525,2.3354,2.33525,2.3354,63100000.0
2006-08-10 02:32:00,2.33527,2.33535,2.33518,2.33525,35900000.0
2006-08-10 02:33:00,2.33524,2.33524,2.33508,2.33508,25900000.0
2006-08-10 02:34:00,2.33514,2.33528,2.335,2.33504,26500000.0
2006-08-10 02:35:00,2.33511,2.33533,2.33511,2.33513,31000000.0
2006-08-10 02:36:00,2.33542,2.33545,2.33527,2.33529,37100000.0
2006-08-10 02:37:00,2.33527,2.33534,2.33523,2.33523,17600000.0
2006-08-10 02:38:00,2.33527,2.33544,2.335,2.335,30100000.0
2006-08-10 02:39:00,2.3349,2.33503,2.33471,2.33471,57799999.0
2006-08-10 02:40:00,2.33458,2.33472,2.33451,2.33472,26400000.0
2006-08-10 02:41:00,2.33461,2.33466,2.33444,2.33466,34500000.0
2006-08-10 02:42:00,2.33464,2.33481,2.33463,2.33463,26800000.0
2006-08-10 02:43:00,2.33468,2.3348,2.33468,2.33473,16900000.0
2006-08-10 02:44:00,2.33506,2.33507,2.33506,2.33507,4600000.0
2006-08-10 02:45:00,2.33512,2.33528,2.33512,2.33528,19900000.0
2006-08-10 02:46:00,2.33525,2.33558,2.3352,2.33558,38500000.0
2006-08-10 02:47:00,2.33545,2.33579,2.33544,2.3355,42300000.0
2006-08-10 02:48:00,2.33546,2.33548,2.33535,2.33548,38700000.0
2006-08-10 02:49:00,2.33556,2.33564,2.33556,2.33564,7100000.0
2006-08-10 02:50:00,2.3355,2.3356,2.33531,2.33543,47500000.0
2006-08-10 02:51:00,2.33533,2.33565,2.33529,2.33555,27000000.0
2006-08-10 02:52:00,2.33534,2.33534,2.33509,2.33528,30900000.0
2006-08-10 02:53:00,2.3355,2.33552,2.33537,2.33537,22400000.0
2006-08-10 02:54:00,2.33529,2.33529,2.33518,2.33518,7200000.0
2006-08-10 02:55:00,2.3352,2.3353,2.33497,2.33503,33000000.0
2006-08-10 02:56:00,2.33516,2.33522,2.33493,2.33498,20800000.0
2006-08-10 02:57:00,2.335,2.33526,2.335,2.33509,48800000.0
2006-08-10 02:58:00,2.33523,2.33541,2.33509,2.33523,36800000.0
2006-08-10 02:59:00,2.33544,2.33544,2.33507,2.33508,24600000.0
2006-08-10 03:00:00,2.33483,2.33499,2.33471,2.33473,36300000.0
2006-08-10 03:01:00,2.3346,2.33475,2.3346,2.33475,26600000.0
2006-08-10 03:02:00,2.33454,2.33454,2.33438,2.33452,19600000.0
2006-08-10 03:03:00,2.33451,2.33493,2.33451,2.33488,26000000.0
2006-08-10 03:04:00,2.33495,2.33503,2.33471,2.33493,44900001.0
2006-08-10 03:05:00,2.33466,2.3349,2.33456,2.33489,52200000.0
2006-08-10 03:06:00,2.33469,2.3347,2.33449,2.3347,32500000.0
2006-08-10 03:07:00,2.33473,2.33473,2.33456,2.33473,39100000.0
2006-08-10 03:08:00,2.3347,2.3348,2.33464,2.3348,20200000.0
2006-08-10 03:09:00,2.33472,2.33502,2.33471,2.33499,28200000.0
2006-08-10 03:10:00,2.33515,2.33515,2.33491,2.33491,24200000.0
2006-08-10 03:11:00,2.33506,2.33513,2.33485,2.33485,23000000.0
2006-08-10 03:12:00,2.33489,2.33489,2.33467,2.3347,22500000.0
2006-08-10 03:13:00,2.33478,2.33485,2.33478,2.33484,16000000.0
2006-08-10 03:14:00,2.33496,2.33502,2.33485,2.33495,20000000.0
2006-08-10 03:15:00,2.3349,2.33492,2.33479,2.33479,28300000.0
2006-08-10 03:16:00,2.33491,2.33501,2.33484,2.33486,28000000.0
2006-08-10 03:17:00,2.33483,2.335,2.33473,2.335,37100000.0
2006-08-10 03:18:00,2.33502,2.33502,2.33479,2.33479,16200000.0
2006-08-10 03:19:00,2.3349,2.3349,2.33475,2.33475,4000000.0
2006-08-10 03:20:00,2.33486,2.33493,2.33485,2.33488,18300000.0
2006-08-10 03:21:00,2.33477,2.3349,2.33469,2.33474,24000000.0
2006-08-10 03:22:00,2.33477,2.3349,2.33468,2.33473,31000000.0
2006-08-10 03:23:00,2.33451,2.33478,2.33446,2.33465,30700000.0
2006-08-10 03:24:00,2.3347,2.3347,2.33448,2.33448,18000000.0
2006-08-10 03:25:00,2.33453,2.33457,2.33453,2.33457,8000000.0
2006-08-10 03:26:00,2.33467,2.33482,2.33465,2.33465,29000000.0
2006-08-10 03:27:00,2.33456,2.33479,2.33447,2.33468,56500000.0
2006-08-10 03:28:00,2.33476,2.33476,2.33455,2.33455,48400000.0
2006-08-10 03:29:00,2.33444,2.33495,2.33444,2.33495,29600000.0
2006-08-10 03:30:00,2.33481,2.33507,2.33474,2.33476,79299998.0
2006-08-10 03:31:00,2.33502,2.33531,2.33502,2.3353,25600000.0
2006-08-10 03:32:00,2.33511,2.33536,2.33508,2.33522,25300000.0
2006-08-10 03:33:00,2.3352,2.3352,2.3348,2.33502,41900000.0
2006-08-10 03:34:00,2.33495,2.33509,2.33483,2.33483,29400000.0
2006-08-10 03:35:00,2.33511,2.33522,2.33501,2.33503,39800000.0
2006-08-10 03:36:00,2.33511,2.33543,2.33511,2.33524,33700000.0
2006-08-10 03:37:00,2.33527,2.33573,2.33516,2.33573,35200000.0
2006-08-10 03:38:00,2.33579,2.33591,2.33526,2.33527,30800000.0
2006-08-10 03:39:00,2.33504,2.33524,2.33504,2.33524,31800000.0
2006-08-10 03:40:00,2.33517,2.33545,2.33511,2.33525,49300000.0
2006-08-10 03:41:00,2.33541,2.3355,2.3353,2.3353,46000000.0
2006-08-10 03:42:00,2.33535,2.33545,2.33533,2.33533,15000000.0
2006-08-10 03:43:00,2.33527,2.33527,2.33484,2.33499,24400000.0
2006-08-10 03:44:00,2.33488,2.33524,2.33488,2.33511,37000000.0
2006-08-10 03:45:00,2.33501,2.33502,2.33483,2.33483,23400000.0
2006-08-10 03:46:00,2.33482,2.33504,2.33465,2.33498,21400000.0
2006-08-10 03:47:00,2.33496,2.33496,2.33467,2.33467,13500000.0
2006-08-10 03:48:00,2.33462,2.33495,2.3346,2.3346,38200000.0
2006-08-10 03:49:00,2.33469,2.33485,2.33469,2.33475,24400000.0
2006-08-10 03:50:00,2.33474,2.33483,2.33463,2.33475,36100000.0
2006-08-10 03:51:00,2.33493,2.33493,2.33471,2.3348,51400000.0
2006-08-10 03:52:00,2.33476,2.33493,2.33472,2.33493,33700000.0
2006-08-10 03:53:00,2.33486,2.33486,2.33438,2.33438,34300000.0
2006-08-10 03:54:00,2.33435,2.33447,2.33427,2.33435,27200000.0
2006-08-10 03:55:00,2.33449,2.33451,2.3344,2.33446,42100000.0
2006-08-10 03:56:00,2.3344,2.33444,2.33423,2.33433,52800000.0
2006-08-10 03:57:00,2.3344,2.3344,2.3342,2.33424,28100000.0
2006-08-10 03:58:00,2.33433,2.3344,2.33431,2.3344,49900000.0
2006-08-10 03:59:00,2.33417,2.33417,2.33394,2.33413,29300000.0
2006-08-10 04:00:00,2.33408,2.33426,2.33408,2.33426,19200000.0
2006-08-10 04:01:00,2.33429,2.33448,2.33415,2.33418,36200000.0
2006-08-10 04:02:00,2.33415,2.33421,2.33414,2.33419,15900000.0
2006-08-10 04:03:00,2.33427,2.33427,2.33412,2.33412,9700000.0
2006-08-10 04:04:00,2.33414,2.33453,2.33413,2.33446,55600000.0
2006-08-10 04:05:00,2.33442,2.33458,2.33436,2.33451,18800000.0
2006-08-10 04:06:00,2.33433,2.3344,2.33433,2.33433,20500000.0
2006-08-10 04:07:00,2.33433,2.33466,2.33432,2.33465,29000000.0
2006-08-10 04:08:00,2.33469,2.33493,2.33465,2.33465,22800000.0
2006-08-10 04:09:00,2.33471,2.33485,2.33457,2.33485,70100001.0
2006-08-10 04:10:00,2.33465,2.33475,2.33453,2.33453,24600000.0
2006-08-10 04:11:00,2.33447,2.33447,2.33432,2.33432,38700000.0
2006-08-10 04:12:00,2.33422,2.33469,2.33422,2.33467,37000000.0
2006-08-10 04:13:00,2.3344,2.3346,2.3344,2.33452,45800000.0
2006-08-10 04:14:00,2.33447,2.33466,2.3343,2.33466,37900000.0
2006-08-10 04:15:00,2.33449,2.33457,2.33437,2.33453,24000000.0
2006-08-10 04:16:00,2.3346,2.3346,2.3343,2.33442,33800000.0
2006-08-10 04:17:00,2.33441,2.33462,2.33438,2.33438,35400000.0
2006-08-10 04:18:00,2.33445,2.3347,2.33445,2.3345,29300000.0
2006-08-10 04:19:00,2.33457,2.33462,2.33441,2.33445,43000000.0
2006-08-10 04:20:00,2.33442,2.33442,2.33433,2.33433,7200000.0
2006-08-10 04:21:00,2.33433,2.33446,2.33424,2.33446,26000000.0
2006-08-10 04:22:00,2.33432,2.33448,2.33432,2.33448,14400000.0
2006-08-10 04:23:00,2.33443,2.33458,2.33443,2.33458,34300000.0
2006-08-10 04:24:00,2.33462,2.33472,2.3345,2.3345,42600000.0
2006-08-10 04:25:00,2.33463,2.33468,2.33449,2.33451,24600000.0
2006-08-10 04:26:00,2.33467,2.33476,2.33467,2.33476,6400000.0
2006-08-10 04:27:00,2.33459,2.33459,2.33438,2.33438,9400000.0
2006-08-10 04:28:00,2.33426,2.33447,2.33417,2.33433,29400000.0
2006-08-10 04:29:00,2.33454,2.33454,2.33437,2.3344,18900000.0
2006-08-10 04:30:00,2.33442,2.3345,2.33423,2.33442,51500000.0
2006-08-10 04:31:00,2.3344,2.33453,2.33428,2.3344,23700000.0
2006-08-10 04:32:00,2.33433,2.33457,2.33431,2.33449,18400000.0
2006-08-10 04:33:00,2.33448,2.33471,2.33448,2.33471,27900000.0
2006-08-10 04:34:00,2.33477,2.33486,2.3347,2.3347,32100000.0
2006-08-10 04:35:00,2.33461,2.33486,2.33461,2.33486,9600000.0
2006-08-10 04:36:00,2.33481,2.33483,2.33468,2.33478,52500000.0
2006-08-10 04:37:00,2.33479,2.33497,2.33475,2.33478,41800000.0
2006-08-10 04:38:00,2.33468,2.33489,2.33468,2.33489,15100000.0
2006-08-10 04:39:00,2.33486,2.33498,2.33467,2.3347,23100000.0
2006-08-10 04:40:00,2.33446,2.33478,2.33443,2.33459,39700001.0
2006-08-10 04:41:00,2.33457,2.33469,2.33456,2.33468,32200000.0
2006-08-10 04:42:00,2.33456,2.33509,2.33456,2.33497,20300000.0
2006-08-10 04:43:00,2.33486,2.33498,2.33474,2.3348,15000000.0
2006-08-10 04:44:00,2.33481,2.33497,2.33478,2.33488,47800000.0
2006-08-10 04:45:00,2.33484,2.33506,2.33482,2.33506,16000000.0
2006-08-10 04:46:00,2.33505,2.33505,2.33491,2.33491,35300000.0
2006-08-10 04:47:00,2.3349,2.3351,2.3349,2.33504,23400000.0
2006-08-10 04:48:00,2.33505,2.33505,2.33492,2.33492,8300000.0
2006-08-10 04:49:00,2.3351,2.3351,2.33478,2.33484,15900000.0
2006-08-10 04:50:00,2.33498,2.33525,2.33498,2.3352,24600000.0
2006-08-10 04:51:00,2.33525,2.33527,2.33513,2.33525,28300000.0
2006-08-10 04:52:00,2.33523,2.33523,2.33507,2.33508,23000000.0
2006-08-10 04:53:00,2.33506,2.33506,2.33472,2.3348,22600000.0
2006-08-10 04:54:00,2.33473,2.33477,2.33464,2.33464,27200000.0
2006-08-10 04:55:00,2.33468,2.33477,2.33451,2.33473,37600000.0
2006-08-10 04:56:00,2.33462,2.33466,2.33457,2.33466,19000000.0
2006-08-10 04:57:00,2.33461,2.33471,2.3345,2.33466,48400000.0
2006-08-10 04:58:00,2.33464,2.3348,2.33459,2.3348,30500000.0
2006-08-10 04:59:00,2.33464,2.33464,2.33454,2.33454,8000000.0
2006-08-10 05:00:00,2.33448,2.33457,2.33448,2.33455,12800000.0
2006-08-10 05:01:00,2.33448,2.33453,2.33448,2.3345,9600000.0
2006-08-10 05:02:00,2.33455,2.33473,2.33451,2.33467,19700000.0
2006-08-10 05:03:00,2.33455,2.33476,2.33455,2.33466,33200000.0
2006-08-10 05:04:00,2.33454,2.33492,2.33454,2.3349,37000000.0
2006-08-10 05:05:00,2.3349,2.33508,2.3348,2.33498,33200000.0
2006-08-10 05:06:00,2.33493,2.33493,2.33484,2.33484,4800000.0
2006-08-10 05:07:00,2.33468,2.33477,2.33462,2.33462,21400000.0
2006-08-10 05:08:00,2.33485,2.33497,2.33481,2.33482,22000000.0
2006-08-10 05:09:00,2.33472,2.33473,2.33472,2.33472,9600000.0
2006-08-10 05:10:00,2.33455,2.33467,2.33449,2.33465,35900000.0
2006-08-10 05:11:00,2.33454,2.33454,2.33417,2.3342,15900000.0
2006-08-10 05:12:00,2.33433,2.33459,2.33433,2.3345,14000000.0
2006-08-10 05:13:00,2.33438,2.33449,2.33425,2.33442,29800000.0
2006-08-10 05:14:00,2.33439,2.33439,2.33425,2.33425,20500000.0
2006-08-10 05:15:00,2.33431,2.33437,2.33418,2.33437,19900000.0
2006-08-10 05:16:00,2.33419,2.33422,2.3341,2.3341,44500000.0
2006-08-10 05:17:00,2.33408,2.33428,2.33408,2.33419,40200000.0
2006-08-10 05:18:00,2.3342,2.33437,2.33418,2.33428,37200000.0
2006-08-10 05:19:00,2.33434,2.3346,2.33428,2.3346,29500000.0
2006-08-10 05:20:00,2.33445,2.33458,2.33437,2.3345,40500000.0
2006-08-10 05:21:00,2.33443,2.33455,2.33443,2.3345,33800000.0
2006-08-10 05:22:00,2.33444,2.33459,2.33444,2.33448,16800000.0
2006-08-10 05:23:00,2.33444,2.33457,2.33437,2.3344,20400000.0
2006-08-10 05:24:00,2.33426,2.33438,2.33426,2.33435,23300000.0
2006-08-10 05:25:00,2.33455,2.33486,2.33455,2.33468,27300000.0
2006-08-10 05:26:00,2.33475,2.33486,2.33467,2.33467,40300000.0
2006-08-10 05:27:00,2.33455,2.33477,2.33453,2.33477,15600000.0
2006-08-10 05:28:00,2.33475,2.33478,2.33465,2.33465,20500000.0
2006-08-10 05:29:00,2.33468,2.33468,2.33449,2.33449,16300000.0
2006-08-10 05:30:00,2.33438,2.3344,2.33438,2.3344,16700000.0
2006-08-10 05:31:00,2.334,2.3343,2.334,2.3343,26100000.0
2006-08-10 05:32:00,2.3344,2.33452,2.33435,2.33438,36100000.0
2006-08-10 05:33:00,2.3345,2.33453,2.33445,2.33453,17600000.0
2006-08-10 05:34:00,2.33449,2.33469,2.33449,2.3345,21400000.0
2006-08-10 05:35:00,2.33455,2.3346,2.3345,2.3346,15200000.0
2006-08-10 05:36:00,2.33445,2.33455,2.33443,2.33448,49900000.0
2006-08-10 05:37:00,2.33458,2.33465,2.33446,2.33465,19900000.0
2006-08-10 05:38:00,2.33451,2.33451,2.33437,2.33443,21500000.0
2006-08-10 05:39:00,2.33435,2.33452,2.33429,2.33435,32000000.0
2006-08-10 05:40:00,2.33425,2.33451,2.33425,2.33448,19600000.0
2006-08-10 05:41:00,2.33448,2.33448,2.33431,2.33431,33600000.0
2006-08-10 05:42:00,2.3342,2.33433,2.33416,2.33428,44600000.0
2006-08-10 05:43:00,2.33434,2.3344,2.3342,2.33436,42700000.0
2006-08-10 05:44:00,2.33435,2.3345,2.33435,2.33435,45600000.0
2006-08-10 05:45:00,2.33444,2.33444,2.33428,2.33443,25300000.0
2006-08-10 05:46:00,2.33425,2.33425,2.33405,2.33405,28500000.0
2006-08-10 05:47:00,2.33404,2.33428,2.33399,2.33428,31000000.0
2006-08-10 05:48:00,2.33426,2.33426,2.33397,2.33423,30500000.0
2006-08-10 05:49:00,2.33427,2.3344,2.33423,2.3344,26100000.0
2006-08-10 05:50:00,2.33419,2.33426,2.33419,2.33426,9500000.0
2006-08-10 05:51:00,2.33422,2.33422,2.33415,2.33415,8000000.0
2006-08-10 05:52:00,2.33429,2.33446,2.33429,2.33437,22400000.0
2006-08-10 05:53:00,2.33427,2.33443,2.33427,2.33439,24600000.0
2006-08-10 05:54:00,2.33425,2.33461,2.33418,2.33461,40700001.0
2006-08-10 05:55:00,2.33467,2.33467,2.33445,2.33454,33900000.0
2006-08-10 05:56:00,2.33452,2.33452,2.33423,2.33428,22300000.0
2006-08-10 05:57:00,2.3343,2.33452,2.33424,2.3343,17400000.0
2006-08-10 05:58:00,2.33422,2.33445,2.33422,2.33422,47100000.0
2006-08-10 05:59:00,2.33428,2.33435,2.3342,2.33435,72800001.0
2006-08-10 06:00:00,2.33424,2.33431,2.33414,2.33417,21400000.0
2006-08-10 06:01:00,2.3343,2.3343,2.3342,2.3342,7100000.0
2006-08-10 06:02:00,2.33406,2.33413,2.33406,2.33406,18600000.0
2006-08-10 06:03:00,2.33399,2.33407,2.33399,2.33407,17600000.0
2006-08-10 06:04:00,2.33392,2.33392,2.33378,2.33378,6400000.0
2006-08-10 06:05:00,2.33357,2.33388,2.33357,2.33388,13200000.0
2006-08-10 06:06:00,2.3339,2.33414,2.33377,2.33404,37500000.0
2006-08-10 06:07:00,2.33412,2.33427,2.33388,2.33388,24900000.0
2006-08-10 06:08:00,2.33394,2.33425,2.33391,2.3341,22400000.0
2006-08-10 06:09:00,2.33411,2.33418,2.33386,2.33414,31200000.0
2006-08-10 06:10:00,2.33409,2.33409,2.33384,2.33407,28900000.0
2006-08-10 06:11:00,2.33416,2.33416,2.33393,2.33395,55400000.0
2006-08-10 06:12:00,2.334,2.33428,2.334,2.33415,34800000.0
2006-08-10 06:13:00,2.33423,2.33461,2.33423,2.33458,23900000.0
2006-08-10 06:14:00,2.33444,2.33468,2.33434,2.3346,12000000.0
2006-08-10 06:15:00,2.33473,2.33473,2.33426,2.33436,38400000.0
2006-08-10 06:16:00,2.33458,2.33458,2.33441,2.33458,10900000.0
2006-08-10 06:17:00,2.33463,2.33468,2.33455,2.33455,20300000.0
2006-08-10 06:18:00,2.33481,2.33492,2.33464,2.33479,27600000.0
2006-08-10 06:19:00,2.33468,2.33469,2.33461,2.33469,23800000.0
2006-08-10 06:20:00,2.33471,2.33479,2.33471,2.33479,5200000.0
2006-08-10 06:21:00,2.33472,2.33496,2.33468,2.33496,20800000.0
2006-08-10 06:22:00,2.33491,2.33491,2.33474,2.33483,34200000.0
2006-08-10 06:23:00,2.33466,2.33466,2.33429,2.33431,47700000.0
2006-08-10 06:24:00,2.3344,2.33447,2.33421,2.33422,45000000.0
2006-08-10 06:25:00,2.33412,2.33422,2.33401,2.33408,37800000.0
2006-08-10 06:26:00,2.33421,2.33421,2.33407,2.33417,25100000.0
2006-08-10 06:27:00,2.33422,2.3343,2.33422,2.33429,36500000.0
2006-08-10 06:28:00,2.33434,2.33452,2.33427,2.33452,33500000.0
2006-08-10 06:29:00,2.33446,2.33475,2.33438,2.33453,31500001.0
2006-08-10 06:30:00,2.3347,2.33471,2.33452,2.33457,18000000.0
2006-08-10 06:31:00,2.33453,2.33476,2.33449,2.33471,49800000.0
2006-08-10 06:32:00,2.33481,2.33487,2.33458,2.33487,29800000.0
2006-08-10 06:33:00,2.33473,2.33484,2.33467,2.33467,26600000.0
2006-08-10 06:34:00,2.33477,2.33486,2.33474,2.33476,22400000.0
2006-08-10 06:35:00,2.33471,2.33471,2.33459,2.33459,4000000.0
2006-08-10 06:36:00,2.33458,2.33498,2.33458,2.33491,14900000.0
2006-08-10 06:37:00,2.33501,2.33511,2.33487,2.33489,54800000.0
2006-08-10 06:38:00,2.33484,2.33491,2.33453,2.33453,43200000.0
2006-08-10 06:39:00,2.33475,2.33476,2.3346,2.33473,29300000.0
2006-08-10 06:40:00,2.33472,2.33472,2.33452,2.33461,20800000.0
2006-08-10 06:41:00,2.33485,2.33488,2.33485,2.33488,8000000.0
2006-08-10 06:42:00,2.33507,2.33507,2.33489,2.33493,24200000.0
2006-08-10 06:43:00,2.33501,2.33512,2.33489,2.33503,14200000.0
2006-08-10 06:44:00,2.3351,2.33514,2.33473,2.33486,53000000.0
2006-08-10 06:45:00,2.33485,2.33506,2.33484,2.33498,33300000.0
2006-08-10 06:46:00,2.33503,2.33545,2.33487,2.33545,15200000.0
2006-08-10 06:47:00,2.3356,2.3356,2.3355,2.33555,16000000.0
2006-08-10 06:48:00,2.33548,2.33548,2.33548,2.33548,4000000.0
2006-08-10 06:49:00,2.33545,2.3355,2.33545,2.33545,23200000.0
2006-08-10 06:50:00,2.33553,2.33553,2.3355,2.3355,12700000.0
2006-08-10 06:51:00,2.33557,2.3356,2.33537,2.33545,17200000.0
2006-08-10 06:52:00,2.33545,2.33557,2.33543,2.33555,30600000.0
2006-08-10 06:53:00,2.33553,2.33553,2.3355,2.3355,12200000.0
2006-08-10 06:54:00,2.33555,2.3356,2.33545,2.3355,34200000.0
2006-08-10 06:55:00,2.3355,2.33555,2.33545,2.33548,21400000.0
2006-08-10 06:56:00,2.3356,2.3356,2.3354,2.3354,30400000.0
2006-08-10 06:57:00,2.33545,2.3355,2.33542,2.3355,39500000.0
2006-08-10 06:58:00,2.33545,2.33565,2.3354,2.33547,66500000.0
2006-08-10 06:59:00,2.33533,2.33533,2.33498,2.33512,16700000.0
2006-08-10 07:00:00,2.33489,2.33489,2.3345,2.33456,46200000.0
2006-08-10 07:01:00,2.3345,2.33472,2.33437,2.33452,41200000.0
2006-08-10 07:02:00,2.33452,2.33458,2.33427,2.3344,23500000.0
2006-08-10 07:03:00,2.33429,2.33483,2.33429,2.33473,37800000.0
2006-08-10 07:04:00,2.33477,2.33513,2.33477,2.335,54400000.0
2006-08-10 07:05:00,2.3353,2.33562,2.3353,2.33556,19000000.0
2006-08-10 07:06:00,2.33544,2.3355,2.33512,2.33512,36600000.0
2006-08-10 07:07:00,2.33507,2.33537,2.33499,2.33523,37000000.0
2006-08-10 07:08:00,2.33504,2.33508,2.33504,2.33508,14700000.0
2006-08-10 07:09:00,2.33502,2.33544,2.33502,2.33525,40600000.0
2006-08-10 07:10:00,2.3353,2.3355,2.33516,2.33516,25200000.0
2006-08-10 07:11:00,2.33501,2.33506,2.33489,2.33504,19200000.0
2006-08-10 07:12:00,2.33497,2.33499,2.33445,2.33445,23200000.0
2006-08-10 07:13:00,2.33431,2.33462,2.33431,2.33442,47600000.0
2006-08-10 07:14:00,2.3342,2.33435,2.3342,2.33428,50400000.0
2006-08-10 07:15:00,2.33449,2.33449,2.33416,2.33423,54300000.0
2006-08-10 07:16:00,2.33421,2.33443,2.33421,2.33438,44600000.0
2006-08-10 07:17:00,2.33424,2.33451,2.33424,2.33441,29700000.0
2006-08-10 07:18:00,2.33449,2.33458,2.3344,2.33444,38500000.0
2006-08-10 07:19:00,2.33438,2.3344,2.33429,2.33438,27300000.0
2006-08-10 07:20:00,2.33432,2.33435,2.33412,2.33435,34400000.0
2006-08-10 07:21:00,2.33435,2.33451,2.33433,2.33451,35900000.0
2006-08-10 07:22:00,2.3344,2.3346,2.33429,2.33442,23800000.0
2006-08-10 07:23:00,2.33462,2.3348,2.33448,2.33465,29800000.0
2006-08-10 07:24:00,2.33476,2.33476,2.33439,2.3345,38900000.0
2006-08-10 07:25:00,2.33437,2.33446,2.3343,2.33439,28500000.0
2006-08-10 07:26:00,2.33433,2.33453,2.33426,2.33442,45699999.0
2006-08-10 07:27:00,2.33449,2.33492,2.33449,2.33482,27800000.0
2006-08-10 07:28:00,2.33483,2.3349,2.3347,2.3349,21600000.0
2006-08-10 07:29:00,2.33496,2.33496,2.33475,2.33475,39900000.0
2006-08-10 07:30:00,2.33477,2.33477,2.33381,2.33381,25600000.0
2006-08-10 07:31:00,2.33359,2.3336,2.33269,2.33269,36900000.0
2006-08-10 07:32:00,2.33277,2.33277,2.3326,2.33262,27700000.0
2006-08-10 07:33:00,2.33261,2.33275,2.3326,2.33264,15000000.0
2006-08-10 07:34:00,2.33236,2.33244,2.33179,2.33222,33100000.0
2006-08-10 07:35:00,2.33252,2.33252,2.33222,2.33222,58400000.0
2006-08-10 07:36:00,2.3321,2.33218,2.33194,2.332,33300000.0
2006-08-10 07:37:00,2.3318,2.33186,2.33148,2.33148,21100000.0
2006-08-10 07:38:00,2.33152,2.33158,2.33079,2.33113,27200000.0
2006-08-10 07:39:00,2.33128,2.33192,2.33128,2.33175,40100000.0
2006-08-10 07:40:00,2.33161,2.33211,2.33147,2.33211,21400000.0
2006-08-10 07:41:00,2.33231,2.33231,2.33185,2.33194,29100000.0
2006-08-10 07:42:00,2.33196,2.33212,2.33192,2.33212,42999999.0
2006-08-10 07:43:00,2.332,2.3322,2.33184,2.33205,30900000.0
2006-08-10 07:44:00,2.3321,2.33214,2.33197,2.33214,23900000.0
2006-08-10 07:45:00,2.33219,2.33223,2.33183,2.33191,47300000.0
2006-08-10 07:46:00,2.332,2.33203,2.33183,2.33203,50300000.0
2006-08-10 07:47:00,2.33204,2.33208,2.33152,2.33152,32900000.0
2006-08-10 07:48:00,2.33146,2.33146,2.33104,2.33107,42499999.0
2006-08-10 07:49:00,2.33106,2.33106,2.33039,2.33039,38100000.0
2006-08-10 07:50:00,2.33045,2.33046,2.33022,2.33022,46500000.0
2006-08-10 07:51:00,2.3301,2.3304,2.33003,2.33008,34200000.0
2006-08-10 07:52:00,2.33022,2.33036,2.32991,2.32991,41900000.0
2006-08-10 07:53:00,2.32994,2.33,2.32966,2.32985,55800000.0
2006-08-10 07:54:00,2.32963,2.32983,2.32941,2.32953,29400000.0
2006-08-10 07:55:00,2.32924,2.32967,2.32924,2.32942,42800000.0
2006-08-10 07:56:00,2.32937,2.32955,2.32917,2.32917,45600000.0
2006-08-10 07:57:00,2.3291,2.3296,2.3291,2.3296,25200000.0
2006-08-10 07:58:00,2.32983,2.32997,2.32971,2.32991,30600000.0
2006-08-10 07:59:00,2.32974,2.32996,2.32969,2.32978,29800000.0
2006-08-10 08:00:00,2.32986,2.32986,2.3287,2.3287,27600000.0
2006-08-10 08:01:00,2.32865,2.32865,2.32846,2.32863,53300000.0
2006-08-10 08:02:00,2.32854,2.32862,2.32851,2.32859,48300000.0
2006-08-10 08:03:00,2.3283,2.32849,2.32823,2.32849,42900000.0
2006-08-10 08:04:00,2.32838,2.32866,2.32829,2.32866,43000000.0
2006-08-10 08:05:00,2.32873,2.32904,2.32863,2.32876,51900000.0
2006-08-10 08:06:00,2.32868,2.32902,2.32868,2.32902,52500000.0
2006-08-10 08:07:00,2.32907,2.32936,2.3289,2.32916,22200000.0
2006-08-10 08:08:00,2.3295,2.33041,2.3295,2.33041,23600000.0
2006-08-10 08:09:00,2.33038,2.33046,2.33023,2.33044,15700000.0
2006-08-10 08:10:00,2.33047,2.3309,2.33035,2.33048,33300000.0
2006-08-10 08:11:00,2.33028,2.33028,2.32983,2.3299,21000000.0
2006-08-10 08:12:00,2.33013,2.33087,2.32999,2.33085,40800000.0
2006-08-10 08:13:00,2.33081,2.33088,2.33037,2.33037,25200000.0
2006-08-10 08:14:00,2.33063,2.33077,2.33063,2.33074,37500000.0
2006-08-10 08:15:00,2.33077,2.33139,2.33077,2.3312,35200000.0
2006-08-10 08:16:00,2.33103,2.33124,2.33085,2.33124,16800000.0
2006-08-10 08:17:00,2.33127,2.33147,2.33105,2.33147,32400000.0
2006-08-10 08:18:00,2.33175,2.33175,2.33111,2.33119,35100000.0
2006-08-10 08:19:00,2.33125,2.33125,2.33068,2.33075,16000000.0
2006-08-10 08:20:00,2.33045,2.33068,2.3302,2.3302,46700000.0
2006-08-10 08:21:00,2.33004,2.33015,2.32933,2.32943,45300000.0
2006-08-10 08:22:00,2.32953,2.32974,2.3295,2.32967,25900000.0
2006-08-10 08:23:00,2.3298,2.33003,2.32973,2.32973,25000000.0
2006-08-10 08:24:00,2.3296,2.32987,2.3296,2.32967,37800000.0
2006-08-10 08:25:00,2.32977,2.32981,2.3295,2.3295,35200000.0
2006-08-10 08:26:00,2.3295,2.32982,2.32936,2.32978,58100000.0
2006-08-10 08:27:00,2.32968,2.32968,2.32926,2.32942,38000000.0
2006-08-10 08:28:00,2.32947,2.32956,2.32922,2.3293,35200000.0
2006-08-10 08:29:00,2.32935,2.32935,2.32919,2.32921,24200000.0
2006-08-10 08:30:00,2.32914,2.32962,2.32914,2.32945,30900000.0
2006-08-10 08:31:00,2.32958,2.33023,2.32938,2.32982,52700000.0
2006-08-10 08:32:00,2.33017,2.33115,2.33017,2.33113,20500000.0
2006-08-10 08:33:00,2.33122,2.33129,2.33071,2.33091,43100000.0
2006-08-10 08:34:00,2.33118,2.3313,2.33115,2.3313,46700000.0
2006-08-10 08:35:00,2.33137,2.33148,2.33117,2.33123,39000000.0
2006-08-10 08:36:00,2.33112,2.33112,2.33058,2.33083,23500000.0
2006-08-10 08:37:00,2.33097,2.33127,2.33097,2.33098,28600000.0
2006-08-10 08:38:00,2.33101,2.33115,2.33073,2.33073,35300000.0
2006-08-10 08:39:00,2.33068,2.33083,2.33054,2.33077,49600000.0
2006-08-10 08:40:00,2.33079,2.33094,2.33065,2.33075,19000000.0
2006-08-10 08:41:00,2.33062,2.33081,2.33042,2.33054,50299999.0
2006-08-10 08:42:00,2.33071,2.33076,2.33052,2.3306,48000000.0
2006-08-10 08:43:00,2.33053,2.33053,2.33035,2.33035,27900000.0
2006-08-10 08:44:00,2.33034,2.33074,2.33029,2.3305,47000000.0
2006-08-10 08:45:00,2.33056,2.33088,2.33052,2.33052,25600000.0
2006-08-10 08:46:00,2.33028,2.33074,2.33024,2.33055,22600000.0
2006-08-10 08:47:00,2.33047,2.3307,2.33027,2.33027,52900000.0
2006-08-10 08:48:00,2.33029,2.33033,2.33003,2.33003,26800000.0
2006-08-10 08:49:00,2.33015,2.33029,2.32982,2.33016,50300000.0
2006-08-10 08:50:00,2.33008,2.33057,2.33008,2.33046,21500000.0
2006-08-10 08:51:00,2.3304,2.33062,2.33038,2.33049,25400000.0
2006-08-10 08:52:00,2.33052,2.3306,2.33015,2.33015,44400000.0
2006-08-10 08:53:00,2.33031,2.33031,2.33004,2.33005,39800000.0
2006-08-10 08:54:00,2.33005,2.33018,2.32995,2.32995,55099999.0
2006-08-10 08:55:00,2.32997,2.32997,2.32982,2.32987,29500000.0
2006-08-10 08:56:00,2.32981,2.33008,2.32981,2.33001,31300000.0
2006-08-10 08:57:00,2.3299,2.32998,2.32949,2.32957,64500000.0
2006-08-10 08:58:00,2.32957,2.32969,2.3293,2.32969,32300000.0
2006-08-10 08:59:00,2.32977,2.32984,2.32944,2.32952,22900000.0
2006-08-10 09:00:00,2.32943,2.3296,2.3293,2.3296,37800000.0
2006-08-10 09:01:00,2.32985,2.32985,2.32948,2.3296,42200000.0
2006-08-10 09:02:00,2.32972,2.32997,2.32952,2.32952,26600000.0
2006-08-10 09:03:00,2.32953,2.32953,2.32767,2.3279,63299999.0
2006-08-10 09:04:00,2.32773,2.32862,2.32763,2.32862,27000000.0
2006-08-10 09:05:00,2.32869,2.32895,2.3284,2.3286,35200000.0
2006-08-10 09:06:00,2.32854,2.3288,2.32845,2.32862,42700000.0
2006-08-10 09:07:00,2.32856,2.32937,2.32844,2.32937,25600000.0
2006-08-10 09:08:00,2.32962,2.33091,2.32953,2.33087,30400000.0
2006-08-10 09:09:00,2.33066,2.33093,2.33017,2.33017,24000000.0
2006-08-10 09:10:00,2.32988,2.32997,2.32948,2.3295,56900000.0
2006-08-10 09:11:00,2.32936,2.32954,2.32919,2.32932,27600000.0
2006-08-10 09:12:00,2.32912,2.32912,2.32885,2.32885,25800000.0
2006-08-10 09:13:00,2.32874,2.32893,2.32817,2.32817,27400000.0
2006-08-10 09:14:00,2.32811,2.32825,2.32785,2.32825,39200000.0
2006-08-10 09:15:00,2.3283,2.32867,2.3283,2.3286,23000000.0
2006-08-10 09:16:00,2.32862,2.32862,2.32811,2.32811,25400000.0
2006-08-10 09:17:00,2.32802,2.32802,2.32738,2.32742,53400000.0
2006-08-10 09:18:00,2.32726,2.3275,2.32718,2.32729,47000000.0
2006-08-10 09:19:00,2.32738,2.32778,2.32737,2.32737,24600000.0
2006-08-10 09:20:00,2.32738,2.32766,2.32732,2.32735,29200000.0
2006-08-10 09:21:00,2.32752,2.3276,2.32732,2.32733,21600000.0
2006-08-10 09:22:00,2.32751,2.32776,2.32727,2.32732,45000000.0
2006-08-10 09:23:00,2.32755,2.32756,2.32732,2.32756,41800000.0
2006-08-10 09:24:00,2.32708,2.32718,2.32643,2.32643,20000000.0
2006-08-10 09:25:00,2.32631,2.32631,2.32558,2.32572,18200000.0
2006-08-10 09:26:00,2.32595,2.3264,2.32595,2.32612,24400000.0
2006-08-10 09:27:00,2.32638,2.32648,2.32593,2.32623,51900000.0
2006-08-10 09:28:00,2.32655,2.32705,2.32655,2.32698,37100000.0
2006-08-10 09:29:00,2.32693,2.32724,2.32674,2.32675,21300000.0
2006-08-10 09:30:00,2.32651,2.32661,2.32644,2.32646,39000000.0
2006-08-10 09:31:00,2.32643,2.32657,2.32623,2.32655,28700000.0
2006-08-10 09:32:00,2.32665,2.32684,2.3266,2.32679,66900000.0
2006-08-10 09:33:00,2.32699,2.32699,2.32664,2.32664,28600000.0
2006-08-10 09:34:00,2.32645,2.32662,2.32622,2.32627,44300000.0
2006-08-10 09:35:00,2.32637,2.32662,2.32617,2.32635,28800000.0
2006-08-10 09:36:00,2.32655,2.32655,2.32624,2.32629,54400000.0
2006-08-10 09:37:00,2.32627,2.32636,2.32607,2.32631,43700000.0
2006-08-10 09:38:00,2.32627,2.32659,2.32627,2.32659,18000000.0
2006-08-10 09:39:00,2.32638,2.32638,2.32556,2.32556,42000000.0
2006-08-10 09:40:00,2.32546,2.32584,2.32546,2.32558,48100000.0
2006-08-10 09:41:00,2.32564,2.32597,2.32542,2.3256,55900001.0
2006-08-10 09:42:00,2.32535,2.32548,2.3252,2.32548,67600000.0
2006-08-10 09:43:00,2.32549,2.32549,2.32511,2.32522,31700000.0
2006-08-10 09:44:00,2.32532,2.32536,2.32502,2.32507,30300000.0
2006-08-10 09:45:00,2.32499,2.32523,2.32482,2.32482,31300000.0
2006-08-10 09:46:00,2.32492,2.3254,2.32492,2.32534,46700000.0
2006-08-10 09:47:00,2.32511,2.32556,2.32511,2.32556,54100000.0
2006-08-10 09:48:00,2.32527,2.3256,2.32509,2.32509,33100000.0
2006-08-10 09:49:00,2.32493,2.32493,2.32426,2.32491,36400000.0
2006-08-10 09:50:00,2.32522,2.32593,2.32515,2.32593,30200000.0
2006-08-10 09:51:00,2.32647,2.32689,2.32647,2.32687,31000000.0
2006-08-10 09:52:00,2.32729,2.32767,2.32704,2.32763,41700000.0
2006-08-10 09:53:00,2.32752,2.32752,2.32703,2.32723,30700000.0
2006-08-10 09:54:00,2.32793,2.3285,2.32758,2.3285,52000001.0
2006-08-10 09:55:00,2.32867,2.32875,2.32814,2.32836,36500000.0
2006-08-10 09:56:00,2.32867,2.32876,2.32842,2.32872,46100000.0
2006-08-10 09:57:00,2.32873,2.32873,2.32812,2.32845,33200000.0
2006-08-10 09:58:00,2.32865,2.32865,2.32815,2.32828,31700000.0
2006-08-10 09:59:00,2.32841,2.32843,2.32813,2.32837,26100000.0
2006-08-10 10:00:00,2.32849,2.32864,2.32827,2.32827,19500000.0
2006-08-10 10:01:00,2.32825,2.3286,2.32825,2.32844,19000000.0
2006-08-10 10:02:00,2.32858,2.32871,2.32819,2.32863,62800000.0
2006-08-10 10:03:00,2.3287,2.32876,2.32833,2.32854,33300000.0
2006-08-10 10:04:00,2.32871,2.32903,2.32849,2.32887,40900000.0
2006-08-10 10:05:00,2.329,2.32917,2.32876,2.32901,45000000.0
2006-08-10 10:06:00,2.32899,2.32921,2.32863,2.32863,34800000.0
2006-08-10 10:07:00,2.32887,2.32887,2.32786,2.32792,35800000.0
2006-08-10 10:08:00,2.32805,2.32824,2.32805,2.32808,22400000.0
2006-08-10 10:09:00,2.32789,2.32799,2.32754,2.32779,33000000.0
2006-08-10 10:10:00,2.32786,2.32786,2.32758,2.32779,15800000.0
2006-08-10 10:11:00,2.32764,2.32881,2.32754,2.32873,58900000.0
2006-08-10 10:12:00,2.32869,2.32872,2.32822,2.32822,39200000.0
2006-08-10 10:13:00,2.32812,2.32842,2.328,2.32808,45200000.0
2006-08-10 10:14:00,2.32803,2.3283,2.32803,2.32811,58200000.0
2006-08-10 10:15:00,2.32828,2.32862,2.32807,2.32862,17300000.0
2006-08-10 10:16:00,2.32847,2.32854,2.32828,2.32837,39600000.0
2006-08-10 10:17:00,2.32827,2.3287,2.32809,2.3287,46300000.0
2006-08-10 10:18:00,2.32852,2.3292,2.32852,2.3292,25600000.0
2006-08-10 10:19:00,2.32916,2.32999,2.32916,2.3298,43700000.0
2006-08-10 10:20:00,2.32973,2.32973,2.32912,2.32912,31200000.0
2006-08-10 10:21:00,2.32928,2.3295,2.32915,2.3295,40800000.0
2006-08-10 10:22:00,2.32908,2.32946,2.32904,2.32913,47800000.0
2006-08-10 10:23:00,2.32887,2.32899,2.32874,2.32877,30000000.0
2006-08-10 10:24:00,2.32873,2.32893,2.3286,2.32893,26500000.0
2006-08-10 10:25:00,2.32893,2.32921,2.32893,2.32903,61000000.0
2006-08-10 10:26:00,2.32904,2.32904,2.32879,2.32879,18100000.0
2006-08-10 10:27:00,2.32858,2.32886,2.32858,2.32871,52900000.0
2006-08-10 10:28:00,2.32883,2.32908,2.32873,2.32892,37000000.0
2006-08-10 10:29:00,2.32884,2.32914,2.32877,2.32913,44700001.0
2006-08-10 10:30:00,2.329,2.32902,2.32868,2.32883,55300000.0
2006-08-10 10:31:00,2.32887,2.32898,2.32869,2.32875,18600000.0
2006-08-10 10:32:00,2.3286,2.32886,2.3286,2.32886,40900000.0
2006-08-10 10:33:00,2.3288,2.32904,2.32877,2.32895,37500000.0
2006-08-10 10:34:00,2.3289,2.32896,2.32875,2.32896,13900000.0
2006-08-10 10:35:00,2.32907,2.32907,2.32883,2.32896,31000000.0
2006-08-10 10:36:00,2.32904,2.32905,2.32895,2.32899,20800000.0
2006-08-10 10:37:00,2.32907,2.32907,2.32888,2.329,53700000.0
2006-08-10 10:38:00,2.32903,2.32903,2.32878,2.32886,53600000.0
2006-08-10 10:39:00,2.32874,2.329,2.32874,2.32889,23100000.0
2006-08-10 10:40:00,2.32895,2.32909,2.3289,2.32895,48600000.0
2006-08-10 10:41:00,2.32898,2.32916,2.32888,2.32902,40400000.0
2006-08-10 10:42:00,2.32889,2.32895,2.32877,2.32877,19900000.0
2006-08-10 10:43:00,2.32863,2.32894,2.32863,2.32894,59600001.0
2006-08-10 10:44:00,2.32878,2.32878,2.32832,2.32836,38300000.0
2006-08-10 10:45:00,2.32832,2.32841,2.32816,2.32839,47700000.0
2006-08-10 10:46:00,2.32832,2.32832,2.32797,2.32804,44500000.0
2006-08-10 10:47:00,2.32797,2.3282,2.32789,2.32793,44700000.0
2006-08-10 10:48:00,2.3279,2.32813,2.3279,2.32809,49300000.0
2006-08-10 10:49:00,2.32811,2.32811,2.32785,2.32793,26800000.0
2006-08-10 10:50:00,2.32801,2.32808,2.32791,2.32802,30900000.0
2006-08-10 10:51:00,2.32796,2.32826,2.32796,2.3281,20800000.0
2006-08-10 10:52:00,2.32805,2.3281,2.32784,2.32784,20000000.0
2006-08-10 10:53:00,2.32788,2.32815,2.32788,2.32815,52300000.0
2006-08-10 10:54:00,2.32792,2.32792,2.32773,2.32773,25800000.0
2006-08-10 10:55:00,2.3278,2.32814,2.3278,2.32795,33000000.0
2006-08-10 10:56:00,2.32785,2.32805,2.32772,2.32789,23300000.0
2006-08-10 10:57:00,2.32779,2.32779,2.32707,2.32707,38400000.0
2006-08-10 10:58:00,2.3271,2.32746,2.3271,2.3274,21000000.0
2006-08-10 10:59:00,2.32746,2.32794,2.32746,2.32765,62300000.0
2006-08-10 11:00:00,2.32765,2.32808,2.32765,2.32791,31400000.0
2006-08-10 11:01:00,2.3276,2.3276,2.32713,2.32713,21300000.0
2006-08-10 11:02:00,2.32718,2.32742,2.327,2.32742,25000000.0
2006-08-10 11:03:00,2.32739,2.32743,2.32719,2.32736,44400000.0
2006-08-10 11:04:00,2.32736,2.32743,2.32719,2.32719,18400000.0
2006-08-10 11:05:00,2.3271,2.32739,2.32705,2.32707,50200000.0
2006-08-10 11:06:00,2.32747,2.3275,2.32707,2.32728,27900000.0
2006-08-10 11:07:00,2.32721,2.32736,2.32721,2.32728,32000000.0
2006-08-10 11:08:00,2.3272,2.32835,2.3272,2.32826,27000000.0
2006-08-10 11:09:00,2.3283,2.32848,2.32826,2.32836,38000000.0
2006-08-10 11:10:00,2.32828,2.32862,2.32828,2.32841,28000000.0
2006-08-10 11:11:00,2.3284,2.32853,2.32827,2.32853,35600000.0
2006-08-10 11:12:00,2.32857,2.32857,2.32829,2.32844,28400000.0
2006-08-10 11:13:00,2.32851,2.32864,2.32844,2.32859,58000000.0
2006-08-10 11:14:00,2.32882,2.32885,2.32866,2.32875,49700000.0
2006-08-10 11:15:00,2.32873,2.3288,2.32866,2.3288,32400000.0
2006-08-10 11:16:00,2.32864,2.32874,2.32855,2.32868,28300000.0
2006-08-10 11:17:00,2.32873,2.32873,2.3286,2.32873,34900000.0
2006-08-10 11:18:00,2.32896,2.32905,2.32852,2.3287,29300000.0
2006-08-10 11:19:00,2.32853,2.32897,2.32851,2.32897,49500000.0
2006-08-10 11:20:00,2.32913,2.32942,2.32913,2.32942,58100000.0
2006-08-10 11:21:00,2.32921,2.32954,2.32913,2.32954,42399999.0
2006-08-10 11:22:00,2.32948,2.32949,2.32902,2.32912,28000000.0
2006-08-10 11:23:00,2.32932,2.32935,2.32898,2.32927,54300000.0
2006-08-10 11:24:00,2.32946,2.32982,2.32937,2.32974,42200000.0
2006-08-10 11:25:00,2.32988,2.33007,2.32978,2.32986,34200000.0
2006-08-10 11:26:00,2.32989,2.32992,2.32961,2.32991,67000000.0
2006-08-10 11:27:00,2.3297,2.33013,2.32967,2.33013,26700000.0
2006-08-10 11:28:00,2.33023,2.33056,2.33013,2.33029,41700000.0
2006-08-10 11:29:00,2.3302,2.3302,2.32998,2.32999,29700000.0
2006-08-10 11:30:00,2.3299,2.3299,2.32972,2.32981,30900000.0
2006-08-10 11:31:00,2.32956,2.32996,2.32945,2.32984,28600000.0
2006-08-10 11:32:00,2.32989,2.32989,2.3297,2.32985,63800001.0
2006-08-10 11:33:00,2.32982,2.33,2.32973,2.33,37300000.0
2006-08-10 11:34:00,2.33013,2.33013,2.32984,2.32994,37900000.0
2006-08-10 11:35:00,2.32998,2.33021,2.32992,2.33001,31100000.0
2006-08-10 11:36:00,2.33006,2.33015,2.32988,2.3301,51400000.0
2006-08-10 11:37:00,2.33001,2.33023,2.32991,2.33019,32600000.0
2006-08-10 11:38:00,2.33005,2.33024,2.32979,2.33005,58300000.0
2006-08-10 11:39:00,2.33019,2.3303,2.32999,2.33018,57700000.0
2006-08-10 11:40:00,2.33,2.33038,2.32996,2.33038,30600000.0
2006-08-10 11:41:00,2.33012,2.33046,2.33006,2.33046,40200000.0
2006-08-10 11:42:00,2.33061,2.33077,2.3306,2.33073,103600000.0
2006-08-10 11:43:00,2.33062,2.33066,2.33057,2.33064,21800000.0
2006-08-10 11:44:00,2.33059,2.33069,2.33056,2.33063,52300000.0
2006-08-10 11:45:00,2.33056,2.33056,2.33011,2.33019,35200000.0
2006-08-10 11:46:00,2.33019,2.33037,2.33,2.33015,48800000.0
2006-08-10 11:47:00,2.33037,2.33039,2.33005,2.33011,29400000.0
2006-08-10 11:48:00,2.33003,2.33025,2.32999,2.33018,29600000.0
2006-08-10 11:49:00,2.33024,2.33024,2.32999,2.33001,22700000.0
2006-08-10 11:50:00,2.3298,2.3299,2.32951,2.3299,18100000.0
2006-08-10 11:51:00,2.33011,2.33011,2.32982,2.32996,41100000.0
2006-08-10 11:52:00,2.33003,2.33021,2.32992,2.33021,19800000.0
2006-08-10 11:53:00,2.33013,2.33028,2.32984,2.32984,39800000.0
2006-08-10 11:54:00,2.32978,2.32985,2.32949,2.32964,46000000.0
2006-08-10 11:55:00,2.32963,2.32995,2.32962,2.32967,47500000.0
2006-08-10 11:56:00,2.32976,2.32991,2.32972,2.32972,25000000.0
2006-08-10 11:57:00,2.32972,2.3299,2.32962,2.32976,38500000.0
2006-08-10 11:58:00,2.32975,2.32976,2.32963,2.32968,31200000.0
2006-08-10 11:59:00,2.32959,2.32959,2.32934,2.32934,26900000.0
2006-08-10 12:00:00,2.32942,2.32999,2.32942,2.3299,47200000.0
2006-08-10 12:01:00,2.33002,2.33044,2.33002,2.33025,45300000.0
2006-08-10 12:02:00,2.33004,2.33022,2.3299,2.32994,34200000.0
2006-08-10 12:03:00,2.3298,2.32985,2.32971,2.32975,27200000.0
2006-08-10 12:04:00,2.32963,2.32999,2.32963,2.32977,29200000.0
2006-08-10 12:05:00,2.32994,2.32994,2.32941,2.32941,34600000.0
2006-08-10 12:06:00,2.32964,2.32973,2.32939,2.32971,46499999.0
2006-08-10 12:07:00,2.32979,2.32987,2.32969,2.3298,39400000.0
2006-08-10 12:08:00,2.32995,2.33008,2.32948,2.32966,51700001.0
2006-08-10 12:09:00,2.32969,2.33006,2.32969,2.32975,30500000.0
2006-08-10 12:10:00,2.32978,2.33008,2.32968,2.33,20800000.0
2006-08-10 12:11:00,2.33012,2.33012,2.32989,2.32989,20000000.0
2006-08-10 12:12:00,2.3298,2.33017,2.32972,2.33017,25600000.0
2006-08-10 12:13:00,2.33015,2.33022,2.32991,2.32991,35200000.0
2006-08-10 12:14:00,2.32986,2.33008,2.32979,2.32981,32500000.0
2006-08-10 12:15:00,2.32979,2.33009,2.32979,2.33009,33200000.0
2006-08-10 12:16:00,2.33011,2.33015,2.3298,2.32995,36600000.0
2006-08-10 12:17:00,2.33012,2.33021,2.33001,2.33006,32800000.0
2006-08-10 12:18:00,2.33021,2.33059,2.3301,2.33049,51800000.0
2006-08-10 12:19:00,2.3306,2.33083,2.33054,2.33066,27800000.0
2006-08-10 12:20:00,2.33055,2.3306,2.33042,2.33042,41300000.0
2006-08-10 12:21:00,2.33029,2.33045,2.33026,2.33026,47600000.0
2006-08-10 12:22:00,2.33026,2.33031,2.33014,2.33026,22000000.0
2006-08-10 12:23:00,2.33029,2.33031,2.33009,2.33031,62000000.0
2006-08-10 12:24:00,2.33029,2.33029,2.33012,2.33014,37000000.0
2006-08-10 12:25:00,2.33037,2.33059,2.33037,2.3305,43800000.0
2006-08-10 12:26:00,2.33045,2.33065,2.33044,2.33065,22700000.0
2006-08-10 12:27:00,2.33071,2.33071,2.33041,2.33055,30800000.0
2006-08-10 12:28:00,2.33049,2.33057,2.33037,2.33053,34200000.0
2006-08-10 12:29:00,2.33056,2.33082,2.33037,2.33037,41800000.0
2006-08-10 12:30:00,2.33039,2.33059,2.33039,2.33059,29300000.0
2006-08-10 12:31:00,2.33058,2.3308,2.33058,2.33058,22900000.0
2006-08-10 12:32:00,2.33056,2.33098,2.33056,2.33098,31600000.0
2006-08-10 12:33:00,2.33092,2.33093,2.33092,2.33092,9600000.0
2006-08-10 12:34:00,2.33081,2.33104,2.33081,2.33094,17200000.0
2006-08-10 12:35:00,2.3309,2.33103,2.3308,2.33086,42100000.0
2006-08-10 12:36:00,2.33088,2.33106,2.33082,2.33098,38300000.0
2006-08-10 12:37:00,2.33107,2.33107,2.3309,2.33099,20500000.0
2006-08-10 12:38:00,2.33092,2.33116,2.33092,2.33112,28500000.0
2006-08-10 12:39:00,2.33111,2.33112,2.3309,2.3309,34900000.0
2006-08-10 12:40:00,2.33095,2.3311,2.33083,2.33087,53800000.0
2006-08-10 12:41:00,2.3309,2.33104,2.33083,2.33104,46000000.0
2006-08-10 12:42:00,2.33104,2.33127,2.33097,2.3312,44600000.0
2006-08-10 12:43:00,2.33111,2.3312,2.33103,2.33103,27600000.0
2006-08-10 12:44:00,2.33119,2.33146,2.33119,2.33127,19000000.0
2006-08-10 12:45:00,2.33125,2.33134,2.33111,2.33134,30600000.0
2006-08-10 12:46:00,2.33117,2.33141,2.33107,2.33141,32100000.0
2006-08-10 12:47:00,2.33139,2.33143,2.33113,2.33113,43400000.0
2006-08-10 12:48:00,2.3311,2.33128,2.33109,2.33126,45700000.0
2006-08-10 12:49:00,2.33137,2.33137,2.33111,2.33128,37100000.0
2006-08-10 12:50:00,2.33139,2.33139,2.33106,2.33128,42200000.0
2006-08-10 12:51:00,2.33131,2.33153,2.33118,2.33122,26500000.0
2006-08-10 12:52:00,2.33127,2.33128,2.33097,2.33097,28600000.0
2006-08-10 12:53:00,2.33115,2.33128,2.33101,2.33118,51500000.0
2006-08-10 12:54:00,2.33122,2.33164,2.33122,2.33164,51700000.0
2006-08-10 12:55:00,2.33164,2.33189,2.33157,2.33188,29100000.0
2006-08-10 12:56:00,2.33173,2.33203,2.33165,2.33203,25000000.0
2006-08-10 12:57:00,2.33214,2.33214,2.33183,2.3319,22900000.0
2006-08-10 12:58:00,2.33191,2.33202,2.3317,2.33202,19800000.0
2006-08-10 12:59:00,2.33196,2.33216,2.33194,2.33196,70200000.0
2006-08-10 13:00:00,2.33178,2.33185,2.33168,2.33175,56400000.0
2006-08-10 13:01:00,2.3319,2.33192,2.3317,2.33174,40800000.0
2006-08-10 13:02:00,2.33185,2.3321,2.33181,2.33202,49100000.0
2006-08-10 13:03:00,2.33199,2.33218,2.33189,2.33189,35800000.0
2006-08-10 13:04:00,2.33186,2.33186,2.33163,2.3317,17200000.0
2006-08-10 13:05:00,2.33184,2.33191,2.33165,2.33191,53200000.0
2006-08-10 13:06:00,2.33199,2.3323,2.33198,2.33227,22100000.0
2006-08-10 13:07:00,2.33237,2.33238,2.33219,2.33232,35000000.0
2006-08-10 13:08:00,2.3325,2.33255,2.33246,2.33252,31800000.0
2006-08-10 13:09:00,2.33253,2.33253,2.33205,2.3325,37700000.0
2006-08-10 13:10:00,2.33256,2.33281,2.33246,2.33272,38800000.0
2006-08-10 13:11:00,2.3329,2.33335,2.3329,2.33323,26800000.0
2006-08-10 13:12:00,2.33345,2.33384,2.33342,2.33355,34400000.0
2006-08-10 13:13:00,2.33367,2.33379,2.33339,2.33363,35700000.0
2006-08-10 13:14:00,2.33362,2.33381,2.33355,2.33381,35100000.0
2006-08-10 13:15:00,2.33373,2.33373,2.33335,2.33365,59400000.0
2006-08-10 13:16:00,2.33351,2.33391,2.33351,2.3339,25300000.0
2006-08-10 13:17:00,2.33376,2.33382,2.33351,2.33351,27100000.0
2006-08-10 13:18:00,2.33348,2.33365,2.33328,2.33344,25000000.0
2006-08-10 13:19:00,2.33357,2.33367,2.33331,2.33349,35000000.0
2006-08-10 13:20:00,2.33352,2.33387,2.33352,2.33387,31900000.0
2006-08-10 13:21:00,2.33395,2.33395,2.3336,2.33372,22400000.0
2006-08-10 13:22:00,2.33364,2.33369,2.33345,2.33345,20600000.0
2006-08-10 13:23:00,2.33337,2.33372,2.3333,2.33362,47100000.0
2006-08-10 13:24:00,2.33362,2.33388,2.33362,2.33369,37099999.0
2006-08-10 13:25:00,2.33371,2.33372,2.33348,2.33368,38799999.0
2006-08-10 13:26:00,2.33363,2.3337,2.33351,2.33357,47800000.0
2006-08-10 13:27:00,2.33338,2.33349,2.33325,2.33325,37100000.0
2006-08-10 13:28:00,2.33305,2.33305,2.3328,2.33287,25000000.0
2006-08-10 13:29:00,2.333,2.33327,2.333,2.33308,46300000.0
2006-08-10 13:30:00,2.33331,2.33364,2.33331,2.33364,3500000.0
2006-08-10 13:31:00,2.3337,2.3337,2.3333,2.33344,28100000.0
2006-08-10 13:32:00,2.33338,2.33365,2.33338,2.33343,52800000.0
2006-08-10 13:33:00,2.33338,2.3337,2.33338,2.33348,48500000.0
2006-08-10 13:34:00,2.33354,2.33396,2.33354,2.33361,36300000.0
2006-08-10 13:35:00,2.33362,2.33362,2.33325,2.33335,52700000.0
2006-08-10 13:36:00,2.33349,2.33362,2.33332,2.33355,51400000.0
2006-08-10 13:37:00,2.33342,2.33365,2.33338,2.33365,17700000.0
2006-08-10 13:38:00,2.33397,2.33405,2.3338,2.33393,45300000.0
2006-08-10 13:39:00,2.33388,2.33399,2.3337,2.33399,57200000.0
2006-08-10 13:40:00,2.33408,2.33408,2.3339,2.33401,17300000.0
2006-08-10 13:41:00,2.3339,2.3339,2.33357,2.33363,32600000.0
2006-08-10 13:42:00,2.33369,2.33386,2.33356,2.33377,59500000.0
2006-08-10 13:43:00,2.33359,2.33377,2.33359,2.33368,48600000.0
2006-08-10 13:44:00,2.33378,2.33379,2.3333,2.3333,53900001.0
2006-08-10 13:45:00,2.33319,2.33348,2.3331,2.33347,25000000.0
2006-08-10 13:46:00,2.33369,2.33374,2.33343,2.3337,58500000.0
2006-08-10 13:47:00,2.33359,2.33373,2.33344,2.33347,27900000.0
2006-08-10 13:48:00,2.33332,2.33352,2.33332,2.33332,19600000.0
2006-08-10 13:49:00,2.33346,2.33346,2.33326,2.33333,39800000.0
2006-08-10 13:50:00,2.33339,2.33341,2.33318,2.33333,37200000.0
2006-08-10 13:51:00,2.3333,2.33343,2.33317,2.33321,32300000.0
2006-08-10 13:52:00,2.33351,2.33351,2.33311,2.33312,45900000.0
2006-08-10 13:53:00,2.33294,2.33294,2.33266,2.33286,28700000.0
2006-08-10 13:54:00,2.33294,2.33314,2.3329,2.33302,45100000.0
2006-08-10 13:55:00,2.33297,2.33323,2.33296,2.33308,32800000.0
2006-08-10 13:56:00,2.33292,2.33305,2.33292,2.333,28700000.0
2006-08-10 13:57:00,2.3331,2.33316,2.33294,2.33312,35900000.0
2006-08-10 13:58:00,2.33295,2.33319,2.33269,2.33319,29200000.0
2006-08-10 13:59:00,2.33324,2.3333,2.33298,2.33318,46400000.0
2006-08-10 14:00:00,2.33325,2.33354,2.33322,2.33354,43600000.0
2006-08-10 14:01:00,2.3336,2.33376,2.33343,2.33343,39000000.0
2006-08-10 14:02:00,2.3332,2.33332,2.33308,2.33318,18500000.0
2006-08-10 14:03:00,2.3333,2.3333,2.333,2.333,20800000.0
2006-08-10 14:04:00,2.33299,2.33319,2.33298,2.33313,43700000.0
2006-08-10 14:05:00,2.33304,2.33314,2.33254,2.33254,25500000.0
2006-08-10 14:06:00,2.3327,2.33322,2.3327,2.33288,23200000.0
2006-08-10 14:07:00,2.33299,2.3334,2.33296,2.33316,39100001.0
2006-08-10 14:08:00,2.3335,2.33365,2.33331,2.33347,37300000.0
2006-08-10 14:09:00,2.33362,2.33377,2.33329,2.33329,21800000.0
2006-08-10 14:10:00,2.33324,2.33328,2.33304,2.33316,47300000.0
2006-08-10 14:11:00,2.33329,2.33348,2.33319,2.33336,32300000.0
2006-08-10 14:12:00,2.33381,2.33395,2.3336,2.33395,30400000.0
2006-08-10 14:13:00,2.33383,2.33396,2.33365,2.33391,29000000.0
2006-08-10 14:14:00,2.33395,2.33494,2.33395,2.33494,20900000.0
2006-08-10 14:15:00,2.33487,2.33487,2.33409,2.33409,38500000.0
2006-08-10 14:16:00,2.33378,2.33418,2.33378,2.33413,43700000.0
2006-08-10 14:17:00,2.3341,2.33424,2.33404,2.33409,23600000.0
2006-08-10 14:18:00,2.33426,2.33428,2.33416,2.33428,21400000.0
2006-08-10 14:19:00,2.3345,2.33477,2.3345,2.33462,45000000.0
2006-08-10 14:20:00,2.33473,2.33494,2.33466,2.3349,45300000.0
2006-08-10 14:21:00,2.33486,2.33509,2.33468,2.33497,41000000.0
2006-08-10 14:22:00,2.33528,2.33528,2.33488,2.3349,18500000.0
2006-08-10 14:23:00,2.33494,2.33513,2.33494,2.33513,14300000.0
2006-08-10 14:24:00,2.33494,2.33505,2.33492,2.33492,31800000.0
2006-08-10 14:25:00,2.33484,2.33511,2.33484,2.33504,31600000.0
2006-08-10 14:26:00,2.33492,2.33497,2.33467,2.3349,42800000.0
2006-08-10 14:27:00,2.33484,2.33488,2.33442,2.33457,32600000.0
2006-08-10 14:28:00,2.3343,2.3343,2.33425,2.33425,17300000.0
2006-08-10 14:29:00,2.3343,2.3343,2.33422,2.33422,20500000.0
2006-08-10 14:30:00,2.3343,2.33445,2.3342,2.33432,59800000.0
2006-08-10 14:31:00,2.33437,2.33437,2.3342,2.33437,17600000.0
2006-08-10 14:32:00,2.33425,2.33435,2.33422,2.33435,16300000.0
2006-08-10 14:33:00,2.33435,2.33435,2.33422,2.3343,15000000.0
2006-08-10 14:34:00,2.3344,2.33456,2.33417,2.33452,32700000.0
2006-08-10 14:35:00,2.33454,2.33525,2.33454,2.33519,26900000.0
2006-08-10 14:36:00,2.33522,2.33529,2.33487,2.33525,35400000.0
2006-08-10 14:37:00,2.33555,2.33609,2.3353,2.33609,46400000.0
2006-08-10 14:38:00,2.3362,2.33637,2.33588,2.3361,34200000.0
2006-08-10 14:39:00,2.33613,2.33655,2.33598,2.33598,34400000.0
2006-08-10 14:40:00,2.33596,2.33616,2.3358,2.33616,53600000.0
2006-08-10 14:41:00,2.33615,2.33639,2.33611,2.33623,26100000.0
2006-08-10 14:42:00,2.33629,2.3367,2.33618,2.3367,20500000.0
2006-08-10 14:43:00,2.33661,2.33671,2.33636,2.33636,45100000.0
2006-08-10 14:44:00,2.33621,2.33638,2.33596,2.33622,40900000.0
2006-08-10 14:45:00,2.33618,2.33652,2.33607,2.33633,44800000.0
2006-08-10 14:46:00,2.3362,2.3362,2.3354,2.3354,16700000.0
2006-08-10 14:47:00,2.33546,2.33571,2.33541,2.3355,35200000.0
2006-08-10 14:48:00,2.33537,2.33567,2.33529,2.33546,30800000.0
2006-08-10 14:49:00,2.33554,2.33554,2.33527,2.33537,28500000.0
2006-08-10 14:50:00,2.33535,2.33554,2.33516,2.33543,55100000.0
2006-08-10 14:51:00,2.33559,2.33574,2.33522,2.33522,24400000.0
2006-08-10 14:52:00,2.33537,2.33555,2.33526,2.33534,66300000.0
2006-08-10 14:53:00,2.33533,2.3355,2.33526,2.33547,41700000.0
2006-08-10 14:54:00,2.33534,2.33578,2.33528,2.33571,23300000.0
2006-08-10 14:55:00,2.33564,2.33585,2.33556,2.33578,50100000.0
2006-08-10 14:56:00,2.33573,2.33598,2.33565,2.33579,27200000.0
2006-08-10 14:57:00,2.33561,2.33586,2.33561,2.33563,47200000.0
2006-08-10 14:58:00,2.33563,2.33566,2.33531,2.33565,41600000.0
2006-08-10 14:59:00,2.33565,2.33571,2.33531,2.33531,39900000.0
2006-08-10 15:00:00,2.33519,2.33525,2.33492,2.33525,37200000.0
2006-08-10 15:01:00,2.3353,2.3355,2.33527,2.33533,40300000.0
2006-08-10 15:02:00,2.3354,2.33544,2.33495,2.33524,32900000.0
2006-08-10 15:03:00,2.33512,2.33547,2.33512,2.3353,45500000.0
2006-08-10 15:04:00,2.33532,2.33564,2.33526,2.33552,43500000.0
2006-08-10 15:05:00,2.33569,2.33602,2.33569,2.33595,54100000.0
2006-08-10 15:06:00,2.33582,2.33605,2.33571,2.33585,72400000.0
2006-08-10 15:07:00,2.33583,2.33644,2.33583,2.33639,29300000.0
2006-08-10 15:08:00,2.33621,2.33634,2.33611,2.33634,45500000.0
2006-08-10 15:09:00,2.33621,2.33662,2.33613,2.33662,36400000.0
2006-08-10 15:10:00,2.33671,2.33671,2.33634,2.33653,30200000.0
2006-08-10 15:11:00,2.33656,2.33662,2.33636,2.33661,37200000.0
2006-08-10 15:12:00,2.33668,2.33686,2.33655,2.33659,27000000.0
2006-08-10 15:13:00,2.33697,2.33704,2.33677,2.33693,31800000.0
2006-08-10 15:14:00,2.33725,2.33726,2.33695,2.33698,14700000.0
2006-08-10 15:15:00,2.33715,2.33715,2.33674,2.33678,50299999.0
2006-08-10 15:16:00,2.33688,2.33697,2.33681,2.33684,27400000.0
2006-08-10 15:17:00,2.33695,2.33707,2.33689,2.33697,30100000.0
2006-08-10 15:18:00,2.33689,2.33689,2.33657,2.33673,19200000.0
2006-08-10 15:19:00,2.33664,2.33693,2.33659,2.33683,50100000.0
2006-08-10 15:20:00,2.3368,2.33702,2.33674,2.33699,29500000.0
2006-08-10 15:21:00,2.33705,2.33713,2.33682,2.33713,20300000.0
2006-08-10 15:22:00,2.33703,2.33746,2.33703,2.33737,22500000.0
2006-08-10 15:23:00,2.3371,2.33713,2.33699,2.33713,27800000.0
2006-08-10 15:24:00,2.33731,2.33756,2.33699,2.33711,29100000.0
2006-08-10 15:25:00,2.33706,2.33749,2.33697,2.33736,42600000.0
2006-08-10 15:26:00,2.33736,2.33745,2.33712,2.33733,23500000.0
2006-08-10 15:27:00,2.33744,2.33752,2.33713,2.33721,36900000.0
2006-08-10 15:28:00,2.33723,2.33762,2.33723,2.33762,39600000.0
2006-08-10 15:29:00,2.33787,2.33787,2.3374,2.33748,30700000.0
2006-08-10 15:30:00,2.33733,2.33755,2.33727,2.33755,58500001.0
2006-08-10 15:31:00,2.33764,2.33764,2.33745,2.3376,51400000.0
2006-08-10 15:32:00,2.33761,2.33767,2.3374,2.33753,34600000.0
2006-08-10 15:33:00,2.33746,2.33751,2.33715,2.33733,45600000.0
2006-08-10 15:34:00,2.33746,2.33769,2.33701,2.3371,35200000.0
2006-08-10 15:35:00,2.33682,2.33714,2.33676,2.33714,73200000.0
2006-08-10 15:36:00,2.33718,2.33774,2.33718,2.33761,38100000.0
2006-08-10 15:37:00,2.33786,2.33786,2.33694,2.33694,34100000.0
2006-08-10 15:38:00,2.33694,2.33748,2.33691,2.33742,55700000.0
2006-08-10 15:39:00,2.33756,2.33768,2.33723,2.33747,28300000.0
2006-08-10 15:40:00,2.33761,2.33761,2.33721,2.33724,30600000.0
2006-08-10 15:41:00,2.33707,2.3374,2.33706,2.33719,44800000.0
2006-08-10 15:42:00,2.33716,2.33746,2.33714,2.33733,18300000.0
2006-08-10 15:43:00,2.33726,2.33761,2.33726,2.33761,39200000.0
2006-08-10 15:44:00,2.33743,2.33759,2.33737,2.33745,37000000.0
2006-08-10 15:45:00,2.33754,2.33762,2.33737,2.3374,51600000.0
2006-08-10 15:46:00,2.33744,2.33782,2.33744,2.33759,28500000.0
2006-08-10 15:47:00,2.33765,2.33802,2.33741,2.33743,38900000.0
2006-08-10 15:48:00,2.33749,2.33777,2.33743,2.33747,62100000.0
2006-08-10 15:49:00,2.33774,2.33781,2.33762,2.33774,39700000.0
2006-08-10 15:50:00,2.33761,2.3382,2.33761,2.33802,52300000.0
2006-08-10 15:51:00,2.33804,2.33816,2.33788,2.33794,28900000.0
2006-08-10 15:52:00,2.33806,2.33822,2.33789,2.33822,29000000.0
2006-08-10 15:53:00,2.33801,2.33811,2.33791,2.3381,44900000.0
2006-08-10 15:54:00,2.33822,2.33835,2.33805,2.33818,44800000.0
2006-08-10 15:55:00,2.33832,2.33841,2.3378,2.3378,41800000.0
2006-08-10 15:56:00,2.33784,2.33791,2.33761,2.33772,27600000.0
2006-08-10 15:57:00,2.33784,2.33784,2.33752,2.33778,26600000.0
2006-08-10 15:58:00,2.33788,2.33788,2.33746,2.33751,28600000.0
2006-08-10 15:59:00,2.33734,2.33752,2.33706,2.33741,16600000.0
2006-08-10 16:00:00,2.33744,2.33749,2.33721,2.3373,35400000.0
2006-08-10 16:01:00,2.33727,2.33736,2.33682,2.33717,52200000.0
2006-08-10 16:02:00,2.33746,2.33757,2.337,2.33757,32500000.0
2006-08-10 16:03:00,2.33757,2.33777,2.33753,2.33755,45600000.0
2006-08-10 16:04:00,2.33756,2.33834,2.33756,2.33824,32300000.0
2006-08-10 16:05:00,2.33837,2.3386,2.33816,2.3385,48700000.0
2006-08-10 16:06:00,2.33872,2.33962,2.33872,2.3395,16400000.0
2006-08-10 16:07:00,2.33941,2.33965,2.33936,2.33963,39600000.0
2006-08-10 16:08:00,2.33956,2.3397,2.33874,2.33874,56100000.0
2006-08-10 16:09:00,2.33894,2.33911,2.33868,2.33894,43700000.0
2006-08-10 16:10:00,2.33896,2.33904,2.3386,2.33867,25200000.0
2006-08-10 16:11:00,2.33857,2.33861,2.33824,2.33833,52300001.0
2006-08-10 16:12:00,2.33803,2.33839,2.33803,2.33808,47600000.0
2006-08-10 16:13:00,2.33808,2.33847,2.33808,2.33842,38700000.0
2006-08-10 16:14:00,2.33862,2.33864,2.3382,2.33825,42300000.0
2006-08-10 16:15:00,2.33787,2.33812,2.33738,2.33738,16800000.0
2006-08-10 16:16:00,2.33725,2.33725,2.33577,2.33613,32600000.0
2006-08-10 16:17:00,2.3364,2.33677,2.33628,2.33677,39200000.0
2006-08-10 16:18:00,2.3367,2.33697,2.33668,2.33675,45900000.0
2006-08-10 16:19:00,2.33663,2.33773,2.3365,2.3376,45100000.0
2006-08-10 16:20:00,2.33752,2.33791,2.33725,2.33775,45600000.0
2006-08-10 16:21:00,2.33758,2.33796,2.33746,2.33786,41600000.0
2006-08-10 16:22:00,2.33789,2.33848,2.33789,2.33835,50900000.0
2006-08-10 16:23:00,2.33821,2.33853,2.33818,2.33818,49800000.0
2006-08-10 16:24:00,2.33835,2.33851,2.3366,2.33702,29800000.0
2006-08-10 16:25:00,2.33693,2.33729,2.33677,2.33706,50400000.0
2006-08-10 16:26:00,2.33701,2.33701,2.33634,2.3364,27700000.0
2006-08-10 16:27:00,2.3363,2.33705,2.33622,2.33705,23200000.0
2006-08-10 16:28:00,2.33725,2.33725,2.33676,2.33686,49100000.0
2006-08-10 16:29:00,2.33678,2.33718,2.33675,2.33682,31700000.0
2006-08-10 16:30:00,2.33684,2.33712,2.33669,2.33683,37900000.0
2006-08-10 16:31:00,2.33688,2.33743,2.33681,2.33726,41600000.0
2006-08-10 16:32:00,2.33728,2.33747,2.33708,2.3374,41000000.0
2006-08-10 16:33:00,2.33738,2.33837,2.33738,2.33837,24700000.0
2006-08-10 16:34:00,2.33851,2.3391,2.33842,2.3391,46100000.0
2006-08-10 16:35:00,2.33936,2.33977,2.33934,2.33969,27300000.0
2006-08-10 16:36:00,2.33938,2.33981,2.33931,2.33981,24600000.0
2006-08-10 16:37:00,2.34002,2.34079,2.33987,2.34064,33900000.0
2006-08-10 16:38:00,2.34059,2.34071,2.3395,2.33951,28600000.0
2006-08-10 16:39:00,2.33944,2.33944,2.33902,2.33923,41000000.0
2006-08-10 16:40:00,2.33945,2.33965,2.33932,2.33965,27400000.0
2006-08-10 16:41:00,2.33957,2.33971,2.33925,2.33925,47100000.0
2006-08-10 16:42:00,2.33913,2.33913,2.33877,2.33877,22300000.0
2006-08-10 16:43:00,2.33885,2.33929,2.33869,2.33929,44900000.0
2006-08-10 16:44:00,2.33928,2.33937,2.33909,2.33911,28900000.0
2006-08-10 16:45:00,2.33903,2.33957,2.33901,2.33957,49000000.0
2006-08-10 16:46:00,2.33957,2.33958,2.33937,2.33942,21700000.0
2006-08-10 16:47:00,2.33931,2.33958,2.3389,2.3389,40000000.0
2006-08-10 16:48:00,2.33867,2.3388,2.3386,2.3386,23300000.0
2006-08-10 16:49:00,2.33869,2.33877,2.33798,2.33798,35800000.0
2006-08-10 16:50:00,2.33806,2.33806,2.33756,2.3378,35400000.0
2006-08-10 16:51:00,2.33782,2.33811,2.33776,2.33787,46100000.0
2006-08-10 16:52:00,2.33776,2.33796,2.33776,2.33796,39600000.0
2006-08-10 16:53:00,2.33788,2.33839,2.33788,2.3383,40000000.0
2006-08-10 16:54:00,2.33824,2.33841,2.33822,2.33836,53600000.0
2006-08-10 16:55:00,2.33833,2.33866,2.33833,2.33838,23600000.0
2006-08-10 16:56:00,2.33833,2.33888,2.33833,2.33888,34200000.0
2006-08-10 16:57:00,2.3387,2.3387,2.33799,2.33803,29300000.0
2006-08-10 16:58:00,2.33794,2.33819,2.33773,2.33773,38900000.0
2006-08-10 16:59:00,2.33783,2.33808,2.3374,2.33749,29100000.0
2006-08-10 17:00:00,2.33715,2.33753,2.3367,2.33713,46400000.0
2006-08-10 17:01:00,2.33746,2.33761,2.3371,2.33758,31500000.0
2006-08-10 17:02:00,2.33765,2.33802,2.33754,2.33754,35700000.0
2006-08-10 17:03:00,2.33755,2.3377,2.33717,2.33742,27500000.0
2006-08-10 17:04:00,2.33741,2.33776,2.33737,2.33776,25400000.0
2006-08-10 17:05:00,2.33778,2.33791,2.33753,2.33791,18300000.0
2006-08-10 17:06:00,2.33788,2.33792,2.33762,2.33792,45900001.0
2006-08-10 17:07:00,2.33818,2.33821,2.33797,2.3381,36400000.0
2006-08-10 17:08:00,2.3381,2.33812,2.33747,2.33747,20100000.0
2006-08-10 17:09:00,2.3373,2.33746,2.33711,2.33722,31600000.0
2006-08-10 17:10:00,2.33708,2.33708,2.3366,2.33683,44800000.0
2006-08-10 17:11:00,2.3368,2.33717,2.33678,2.33711,33400000.0
2006-08-10 17:12:00,2.3371,2.3371,2.33688,2.33708,47000000.0
2006-08-10 17:13:00,2.33716,2.33722,2.33703,2.33705,36100001.0
2006-08-10 17:14:00,2.337,2.33702,2.33682,2.33692,39200000.0
2006-08-10 17:15:00,2.33683,2.33715,2.33683,2.33704,29100000.0
2006-08-10 17:16:00,2.33689,2.33689,2.3365,2.33663,46800000.0
2006-08-10 17:17:00,2.33639,2.33669,2.33621,2.33648,24900000.0
2006-08-10 17:18:00,2.33611,2.3366,2.33596,2.33627,34800000.0
2006-08-10 17:19:00,2.33624,2.33624,2.33579,2.33603,35600000.0
2006-08-10 17:20:00,2.33639,2.33661,2.33623,2.3366,29700000.0
2006-08-10 17:21:00,2.33674,2.33688,2.33645,2.33645,63900000.0
2006-08-10 17:22:00,2.33646,2.33714,2.33635,2.33689,34300000.0
2006-08-10 17:23:00,2.33715,2.33747,2.33715,2.33739,26500000.0
2006-08-10 17:24:00,2.33721,2.33729,2.3364,2.33641,38900000.0
2006-08-10 17:25:00,2.33626,2.33677,2.33626,2.33637,27700000.0
2006-08-10 17:26:00,2.33616,2.33646,2.33616,2.33632,29100000.0
2006-08-10 17:27:00,2.33624,2.33631,2.33565,2.3358,36600000.0
2006-08-10 17:28:00,2.33575,2.33581,2.33539,2.33577,35100000.0
2006-08-10 17:29:00,2.3357,2.33598,2.3355,2.33598,40300000.0
2006-08-10 17:30:00,2.33617,2.33641,2.33606,2.33631,34200000.0
2006-08-10 17:31:00,2.33638,2.33664,2.33617,2.33633,19400000.0
2006-08-10 17:32:00,2.33644,2.33666,2.33644,2.33658,26400000.0
2006-08-10 17:33:00,2.33642,2.33676,2.33632,2.33676,41900000.0
2006-08-10 17:34:00,2.33669,2.33682,2.33664,2.33673,49300000.0
2006-08-10 17:35:00,2.33681,2.33711,2.33677,2.33705,50900000.0
2006-08-10 17:36:00,2.33697,2.33742,2.33691,2.3373,42100000.0
2006-08-10 17:37:00,2.3373,2.3373,2.33701,2.33701,17500000.0
2006-08-10 17:38:00,2.33719,2.33723,2.33684,2.33723,25500000.0
2006-08-10 17:39:00,2.33722,2.33733,2.33673,2.33673,30900000.0
2006-08-10 17:40:00,2.33659,2.33698,2.33644,2.33677,37600000.0
2006-08-10 17:41:00,2.33689,2.33704,2.33642,2.33642,28500000.0
2006-08-10 17:42:00,2.33621,2.33623,2.33604,2.33615,24800000.0
2006-08-10 17:43:00,2.33626,2.33647,2.33626,2.33647,41800000.0
2006-08-10 17:44:00,2.33652,2.3366,2.33622,2.33622,44900000.0
2006-08-10 17:45:00,2.33615,2.33641,2.33615,2.33638,33300000.0
2006-08-10 17:46:00,2.33626,2.33647,2.33616,2.33618,43900000.0
2006-08-10 17:47:00,2.33604,2.33664,2.33604,2.33664,31800000.0
2006-08-10 17:48:00,2.33646,2.33646,2.33626,2.33635,27000000.0
2006-08-10 17:49:00,2.33642,2.33644,2.33622,2.33624,22100000.0
2006-08-10 17:50:00,2.33623,2.33652,2.33623,2.33652,40700000.0
2006-08-10 17:51:00,2.33655,2.33661,2.33642,2.33654,28700000.0
2006-08-10 17:52:00,2.33661,2.33668,2.33632,2.33649,37900000.0
2006-08-10 17:53:00,2.33626,2.33653,2.33609,2.3361,35500000.0
2006-08-10 17:54:00,2.33599,2.3363,2.33594,2.33603,16800000.0
2006-08-10 17:55:00,2.33584,2.3359,2.33575,2.3359,34800000.0
2006-08-10 17:56:00,2.33593,2.33615,2.33575,2.33575,50700000.0
2006-08-10 17:57:00,2.33572,2.33592,2.33571,2.33592,23500000.0
2006-08-10 17:58:00,2.33625,2.3365,2.33625,2.33649,30200000.0
2006-08-10 17:59:00,2.33636,2.33657,2.3363,2.33645,36700000.0
2006-08-10 18:00:00,2.33644,2.33669,2.3364,2.33648,41000000.0
2006-08-10 18:01:00,2.33649,2.33663,2.33629,2.33636,328300000.0
2006-08-10 18:02:00,2.33655,2.33694,2.3365,2.33673,322300000.0
2006-08-10 18:03:00,2.3367,2.33684,2.33648,2.33677,407300000.0
2006-08-10 18:04:00,2.3368,2.33696,2.33656,2.33683,298600000.0
2006-08-10 18:05:00,2.33685,2.337,2.33651,2.33665,206800000.0
2006-08-10 18:06:00,2.33662,2.33688,2.33644,2.33665,376800000.0
2006-08-10 18:07:00,2.33669,2.33712,2.33669,2.33695,455500001.0
2006-08-10 18:08:00,2.33678,2.3371,2.33669,2.33674,440200001.0
2006-08-10 18:09:00,2.3366,2.33687,2.33625,2.33638,271400000.0
2006-08-10 18:10:00,2.33638,2.33668,2.33636,2.33654,252699999.0
2006-08-10 18:11:00,2.33647,2.33662,2.33636,2.33642,250800000.0
2006-08-10 18:12:00,2.3363,2.33664,2.33618,2.33642,169000000.0
2006-08-10 18:13:00,2.33624,2.33659,2.33624,2.33631,164800000.0
2006-08-10 18:14:00,2.33647,2.33658,2.33621,2.3363,278500000.0
2006-08-10 18:15:00,2.33627,2.33641,2.3359,2.33597,341900000.0
2006-08-10 18:16:00,2.33594,2.33615,2.3357,2.33604,364400000.0
2006-08-10 18:17:00,2.33611,2.33653,2.33611,2.33618,233100001.0
2006-08-10 18:18:00,2.33634,2.33634,2.33593,2.33603,185000000.0
2006-08-10 18:19:00,2.33597,2.33619,2.33574,2.33589,253000000.0
2006-08-10 18:20:00,2.3359,2.33626,2.33564,2.336,187800001.0
2006-08-10 18:21:00,2.33597,2.33624,2.33582,2.33595,223000000.0
2006-08-10 18:22:00,2.3359,2.33591,2.33568,2.33575,215000000.0
2006-08-10 18:23:00,2.33565,2.33592,2.33554,2.33562,326100000.0
2006-08-10 18:24:00,2.3355,2.33577,2.33544,2.3357,322700001.0
2006-08-10 18:25:00,2.33578,2.33601,2.33571,2.33596,320300000.0
2006-08-10 18:26:00,2.33579,2.33584,2.33535,2.3354,343600001.0
2006-08-10 18:27:00,2.33537,2.33587,2.33535,2.33578,252200000.0
2006-08-10 18:28:00,2.33582,2.33582,2.33558,2.33564,209100000.0
2006-08-10 18:29:00,2.33557,2.33567,2.33531,2.33542,199400000.0
2006-08-10 18:30:00,2.33544,2.33577,2.33532,2.33546,251700001.0
2006-08-10 18:31:00,2.33557,2.33573,2.33546,2.33546,193700000.0
2006-08-10 18:32:00,2.33538,2.33546,2.3352,2.33535,125500000.0
2006-08-10 18:33:00,2.33545,2.33567,2.33512,2.33538,263900000.0
2006-08-10 18:34:00,2.33548,2.33561,2.33525,2.33542,349700000.0
2006-08-10 18:35:00,2.33546,2.33555,2.33535,2.33554,159900000.0
2006-08-10 18:36:00,2.33553,2.33553,2.33526,2.33531,76900001.0
2006-08-10 18:37:00,2.33538,2.33561,2.33538,2.33538,94700000.0
2006-08-10 18:38:00,2.33524,2.33524,2.33493,2.33493,103600000.0
2006-08-10 18:39:00,2.33482,2.33503,2.33457,2.33457,213899999.0
2006-08-10 18:40:00,2.33476,2.33526,2.33476,2.33509,206000001.0
2006-08-10 18:41:00,2.33513,2.33523,2.33502,2.3352,142100000.0
2006-08-10 18:42:00,2.33528,2.33547,2.3352,2.33526,125000000.0
2006-08-10 18:43:00,2.33517,2.33525,2.33512,2.33517,43400000.0
2006-08-10 18:44:00,2.33524,2.33531,2.33503,2.33512,123200000.0
2006-08-10 18:45:00,2.33518,2.33525,2.33518,2.33523,79000000.0
2006-08-10 18:46:00,2.33531,2.33541,2.33514,2.33534,38300000.0
2006-08-10 18:47:00,2.3354,2.33543,2.33518,2.33543,38100000.0
2006-08-10 18:48:00,2.33536,2.33552,2.33526,2.33535,96500000.0
2006-08-10 18:49:00,2.33572,2.3361,2.33572,2.3361,27100000.0
2006-08-10 18:50:00,2.33602,2.33624,2.33598,2.33598,36400000.0
2006-08-10 18:51:00,2.33595,2.33644,2.33595,2.33598,178600000.0
2006-08-10 18:52:00,2.33585,2.33612,2.33585,2.33595,142100000.0
2006-08-10 18:53:00,2.33605,2.33642,2.33603,2.33611,99300000.0
2006-08-10 18:54:00,2.336,2.33618,2.33595,2.33616,144200000.0
2006-08-10 18:55:00,2.33618,2.33656,2.33618,2.33626,188100000.0
2006-08-10 18:56:00,2.33628,2.33639,2.33599,2.33599,46200000.0
2006-08-10 18:57:00,2.33601,2.33639,2.33599,2.33606,65100000.0
2006-08-10 18:58:00,2.33623,2.33663,2.33623,2.33625,295499999.0
2006-08-10 18:59:00,2.33624,2.33642,2.3362,2.33622,227500001.0
2006-08-10 19:00:00,2.33616,2.33617,2.33597,2.33606,66300000.0
2006-08-10 19:01:00,2.33593,2.33622,2.33593,2.33622,28100000.0
2006-08-10 19:02:00,2.33631,2.33661,2.33623,2.33648,192100000.0
2006-08-10 19:03:00,2.33644,2.33644,2.33592,2.33592,101900000.0
2006-08-10 19:04:00,2.33597,2.3361,2.33597,2.33608,45900000.0
2006-08-10 19:05:00,2.33611,2.33626,2.33602,2.33602,56100001.0
2006-08-10 19:06:00,2.3359,2.33621,2.3358,2.33582,223200001.0
2006-08-10 19:07:00,2.3358,2.33607,2.33568,2.33605,125400000.0
2006-08-10 19:08:00,2.33611,2.33611,2.33566,2.33597,211800000.0
2006-08-10 19:09:00,2.33593,2.33609,2.33579,2.3358,137200000.0
2006-08-10 19:10:00,2.33583,2.3362,2.33583,2.33613,114300000.0
2006-08-10 19:11:00,2.33608,2.33608,2.33582,2.3359,68100000.0
2006-08-10 19:12:00,2.336,2.33615,2.336,2.33615,39000000.0
2006-08-10 19:13:00,2.33608,2.33608,2.33567,2.33582,123000000.0
2006-08-10 19:14:00,2.3359,2.33594,2.33584,2.33585,85900000.0
2006-08-10 19:15:00,2.3358,2.336,2.33574,2.33581,140300000.0
2006-08-10 19:16:00,2.33585,2.33585,2.33565,2.33572,20900000.0
2006-08-10 19:17:00,2.33575,2.3359,2.3356,2.3359,70500000.0
2006-08-10 19:18:00,2.33596,2.33619,2.33596,2.33603,90600000.0
2006-08-10 19:19:00,2.336,2.33618,2.33594,2.33605,95300000.0
2006-08-10 19:20:00,2.33623,2.33639,2.33601,2.3361,146700000.0
2006-08-10 19:21:00,2.33611,2.33649,2.33611,2.33647,101400000.0
2006-08-10 19:22:00,2.33652,2.33668,2.33643,2.33644,40900000.0
2006-08-10 19:23:00,2.33635,2.33666,2.33627,2.33627,150000000.0
2006-08-10 19:24:00,2.33645,2.33665,2.33632,2.33655,90600000.0
2006-08-10 19:25:00,2.33652,2.33667,2.33616,2.33617,71200000.0
2006-08-10 19:26:00,2.33612,2.33622,2.33591,2.33622,141500000.0
2006-08-10 19:27:00,2.33632,2.33654,2.3363,2.33632,119300000.0
2006-08-10 19:28:00,2.33627,2.33627,2.33593,2.33593,76500000.0
2006-08-10 19:29:00,2.33591,2.33617,2.33591,2.33604,129800000.0
2006-08-10 19:30:00,2.33593,2.33616,2.33551,2.33582,231300000.0
2006-08-10 19:31:00,2.33582,2.33615,2.33578,2.33601,63900000.0
2006-08-10 19:32:00,2.3359,2.33601,2.3358,2.33583,145500000.0
2006-08-10 19:33:00,2.3358,2.33595,2.33579,2.3359,62900000.0
2006-08-10 19:34:00,2.33601,2.33603,2.33569,2.33582,117400000.0
2006-08-10 19:35:00,2.33578,2.33611,2.33576,2.33588,97200000.0
2006-08-10 19:36:00,2.33584,2.336,2.33576,2.33582,171300000.0
2006-08-10 19:37:00,2.336,2.33608,2.33593,2.33605,47300000.0
2006-08-10 19:38:00,2.33604,2.33623,2.33604,2.3362,31700000.0
2006-08-10 19:39:00,2.33618,2.33629,2.33605,2.33628,67100000.0
2006-08-10 19:40:00,2.33615,2.33635,2.33596,2.3361,79500000.0
2006-08-10 19:41:00,2.33603,2.33607,2.33586,2.33598,114000000.0
2006-08-10 19:42:00,2.33616,2.33638,2.33609,2.33616,84200000.0
2006-08-10 19:43:00,2.33618,2.33631,2.33618,2.33631,67700000.0
2006-08-10 19:44:00,2.3363,2.3363,2.33609,2.33629,60700000.0
2006-08-10 19:45:00,2.33633,2.33646,2.33619,2.33646,45400000.0
2006-08-10 19:46:00,2.33662,2.33662,2.33629,2.33634,101200000.0
2006-08-10 19:47:00,2.33633,2.33642,2.33633,2.33642,19600000.0
2006-08-10 19:48:00,2.33645,2.33682,2.33645,2.33676,65700000.0
2006-08-10 19:49:00,2.33687,2.33687,2.33657,2.33666,114700000.0
2006-08-10 19:50:00,2.33673,2.3369,2.33671,2.33683,45600000.0
2006-08-10 19:51:00,2.33679,2.33679,2.33659,2.33669,105600000.0
2006-08-10 19:52:00,2.33677,2.33705,2.33664,2.33705,48700000.0
2006-08-10 19:53:00,2.33722,2.33732,2.3369,2.33724,50999999.0
2006-08-10 19:54:00,2.33753,2.33754,2.3372,2.33721,58400000.0
2006-08-10 19:55:00,2.33706,2.33714,2.337,2.33701,26400000.0
2006-08-10 19:56:00,2.33705,2.33733,2.33705,2.33729,69000000.0
2006-08-10 19:57:00,2.33735,2.33735,2.33702,2.33702,117400000.0
2006-08-10 19:58:00,2.33703,2.33734,2.33703,2.33722,99800000.0
2006-08-10 19:59:00,2.33727,2.33754,2.3372,2.3375,158200000.0
2006-08-10 20:00:00,2.33754,2.33769,2.33705,2.33723,74300000.0
2006-08-10 20:01:00,2.33714,2.33714,2.33664,2.33703,73600000.0
2006-08-10 20:02:00,2.33702,2.33718,2.3367,2.33694,53900000.0
2006-08-10 20:03:00,2.3371,2.33738,2.33706,2.33731,37500000.0
2006-08-10 20:04:00,2.3373,2.33746,2.33729,2.33745,44600000.0
2006-08-10 20:05:00,2.33746,2.33757,2.33734,2.33734,27200000.0
2006-08-10 20:06:00,2.33725,2.33742,2.33716,2.33729,41300000.0
2006-08-10 20:07:00,2.33743,2.33743,2.33727,2.33735,46400000.0
2006-08-10 20:08:00,2.33733,2.33738,2.33713,2.33713,90200000.0
2006-08-10 20:09:00,2.33719,2.33722,2.33711,2.33722,39799999.0
2006-08-10 20:10:00,2.33749,2.33766,2.33749,2.33755,27200000.0
2006-08-10 20:11:00,2.33743,2.33755,2.33732,2.3375,48200000.0
2006-08-10 20:12:00,2.33751,2.33773,2.33749,2.33759,172300000.0
2006-08-10 20:13:00,2.3375,2.33773,2.33746,2.3376,187400000.0
2006-08-10 20:14:00,2.33761,2.33772,2.3375,2.33755,75200000.0
2006-08-10 20:15:00,2.33772,2.33772,2.33739,2.33753,223000000.0
2006-08-10 20:16:00,2.33755,2.33774,2.33745,2.3375,142400000.0
2006-08-10 20:17:00,2.33734,2.33737,2.33714,2.33737,34900000.0
2006-08-10 20:18:00,2.33747,2.33747,2.33719,2.33723,47200000.0
2006-08-10 20:19:00,2.33722,2.3374,2.33709,2.33723,136500000.0
2006-08-10 20:20:00,2.3372,2.33734,2.33699,2.33707,214100001.0
2006-08-10 20:21:00,2.33706,2.33721,2.33706,2.33715,87900000.0
2006-08-10 20:22:00,2.33708,2.33711,2.33694,2.33708,79600000.0
2006-08-10 20:23:00,2.33706,2.33721,2.33695,2.33702,168300000.0
2006-08-10 20:24:00,2.33696,2.33697,2.33665,2.33689,31800000.0
2006-08-10 20:25:00,2.33679,2.33693,2.33667,2.33669,191400000.0
2006-08-10 20:26:00,2.33674,2.33699,2.33669,2.33678,172800000.0
2006-08-10 20:27:00,2.33667,2.33678,2.33654,2.33678,123400000.0
2006-08-10 20:28:00,2.33671,2.33677,2.3365,2.33652,245500000.0
2006-08-10 20:29:00,2.33663,2.3368,2.33642,2.33654,157400000.0
2006-08-10 20:30:00,2.33653,2.33679,2.33639,2.33657,400200000.0
2006-08-10 20:31:00,2.33639,2.33664,2.3363,2.33633,195000001.0
2006-08-10 20:32:00,2.33637,2.33643,2.33601,2.33637,341300000.0
2006-08-10 20:33:00,2.33631,2.33649,2.33626,2.3363,73900000.0
2006-08-10 20:34:00,2.33628,2.33634,2.33608,2.33613,67600000.0
2006-08-10 20:35:00,2.3362,2.33633,2.33618,2.33628,69000000.0
2006-08-10 20:36:00,2.33641,2.33688,2.3363,2.33688,80900000.0
2006-08-10 20:37:00,2.33682,2.33708,2.33673,2.33683,143000000.0
2006-08-10 20:38:00,2.33683,2.33694,2.33668,2.33676,163400000.0
2006-08-10 20:39:00,2.33678,2.33681,2.33662,2.33662,114200000.0
2006-08-10 20:40:00,2.33666,2.33678,2.33661,2.33667,164500000.0
2006-08-10 20:41:00,2.33666,2.33666,2.33635,2.33645,112700000.0
2006-08-10 20:42:00,2.33655,2.33694,2.33655,2.33673,86700000.0
2006-08-10 20:43:00,2.33682,2.33684,2.33668,2.33677,78400000.0
2006-08-10 20:44:00,2.3368,2.3368,2.33665,2.33668,242900000.0
2006-08-10 20:45:00,2.33662,2.33677,2.33642,2.33642,70600000.0
2006-08-10 20:46:00,2.33631,2.33639,2.33612,2.33624,23800000.0
2006-08-10 20:47:00,2.33637,2.33675,2.33622,2.33659,157000000.0
2006-08-10 20:48:00,2.33655,2.33669,2.33635,2.33635,244600001.0
2006-08-10 20:49:00,2.33636,2.33668,2.33627,2.33656,125100000.0
2006-08-10 20:50:00,2.33658,2.33669,2.33638,2.33638,152600000.0
2006-08-10 20:51:00,2.33636,2.33657,2.33636,2.33652,101500000.0
2006-08-10 20:52:00,2.33646,2.33651,2.33614,2.33615,162199999.0
2006-08-10 20:53:00,2.33612,2.33641,2.33594,2.33618,197700000.0
2006-08-10 20:54:00,2.33633,2.33656,2.33633,2.33647,170800001.0
2006-08-10 20:55:00,2.33641,2.33648,2.33641,2.33643,42600000.0
2006-08-10 20:56:00,2.33644,2.3367,2.3363,2.33645,209900000.0
2006-08-10 20:57:00,2.33648,2.33664,2.33623,2.3364,358500000.0
2006-08-10 20:58:00,2.33634,2.3365,2.33591,2.33604,181100000.0
2006-08-10 20:59:00,2.33606,2.33606,2.33571,2.33576,266900000.0
2006-08-10 21:00:00,2.33581,2.33599,2.33566,2.33575,198900000.0
2006-08-10 21:01:00,2.33589,2.33629,2.33578,2.33586,360899999.0
2006-08-10 21:02:00,2.3357,2.33598,2.33561,2.33591,128500000.0
2006-08-10 21:03:00,2.33601,2.33641,2.33601,2.33641,78000000.0
2006-08-10 21:04:00,2.3365,2.3365,2.33634,2.33645,36000000.0
2006-08-10 21:05:00,2.33642,2.33655,2.33627,2.33627,59500000.0
2006-08-10 21:06:00,2.33622,2.33622,2.33607,2.33607,37800000.0
2006-08-10 21:07:00,2.33597,2.3362,2.33597,2.33611,35400000.0
2006-08-10 21:08:00,2.33613,2.33622,2.33607,2.33618,41300001.0
2006-08-10 21:09:00,2.33622,2.33622,2.33615,2.3362,48000000.0
2006-08-10 21:10:00,2.3362,2.33624,2.33601,2.33624,140899998.0
2006-08-10 21:11:00,2.33628,2.33646,2.33628,2.33633,150599999.0
2006-08-10 21:12:00,2.33631,2.33673,2.33627,2.33662,30100000.0
2006-08-10 21:13:00,2.33641,2.3366,2.33628,2.33628,127700000.0
2006-08-10 21:14:00,2.33648,2.33697,2.33647,2.33697,136600000.0
2006-08-10 21:15:00,2.33692,2.33751,2.33677,2.33704,226200000.0
2006-08-10 21:16:00,2.33707,2.33723,2.3368,2.33718,106200000.0
2006-08-10 21:17:00,2.33722,2.33722,2.33677,2.33692,147300000.0
2006-08-10 21:18:00,2.3369,2.33697,2.33671,2.33688,116100000.0
2006-08-10 21:19:00,2.33675,2.3369,2.33669,2.33669,97200000.0
2006-08-10 21:20:00,2.33675,2.33688,2.33655,2.33665,215800000.0
2006-08-10 21:21:00,2.33671,2.33709,2.33662,2.33672,243900000.0
2006-08-10 21:22:00,2.33687,2.33697,2.33657,2.33657,143200001.0
2006-08-10 21:23:00,2.33671,2.3369,2.33665,2.33684,142600000.0
2006-08-10 21:24:00,2.33688,2.33692,2.3367,2.3368,88500000.0
2006-08-10 21:25:00,2.3367,2.33673,2.33664,2.33668,74300000.0
2006-08-10 21:26:00,2.33665,2.33665,2.33637,2.3364,22400000.0
2006-08-10 21:27:00,2.33643,2.33651,2.33632,2.33635,46300000.0
2006-08-10 21:28:00,2.33638,2.33645,2.33629,2.33632,93200000.0
2006-08-10 21:29:00,2.33633,2.33648,2.33632,2.3364,51300000.0
2006-08-10 21:30:00,2.33665,2.33687,2.33665,2.33677,20800000.0
2006-08-10 21:31:00,2.33666,2.3367,2.33653,2.33655,43900000.0
2006-08-10 21:32:00,2.33668,2.33672,2.3365,2.33663,175200000.0
2006-08-10 21:33:00,2.33653,2.33664,2.3363,2.3364,76800000.0
2006-08-10 21:34:00,2.33654,2.33672,2.33653,2.33653,122600000.0
2006-08-10 21:35:00,2.33663,2.33673,2.33663,2.33665,41100000.0
2006-08-10 21:36:00,2.3367,2.33685,2.3367,2.33685,8800000.0
2006-08-10 21:37:00,2.33682,2.33689,2.33655,2.33655,58600000.0
2006-08-10 21:38:00,2.33638,2.33644,2.33626,2.33642,81600000.0
2006-08-10 21:39:00,2.33631,2.33652,2.33631,2.33639,29000000.0
2006-08-10 21:40:00,2.33639,2.33639,2.33606,2.33626,46700000.0
2006-08-10 21:41:00,2.33626,2.33665,2.33626,2.33659,45000000.0
2006-08-10 21:42:00,2.33672,2.33674,2.33655,2.33672,94000000.0
2006-08-10 21:43:00,2.3366,2.3366,2.33633,2.33646,75300000.0
2006-08-10 21:44:00,2.33656,2.33663,2.33634,2.33642,112600001.0
2006-08-10 21:45:00,2.33652,2.33685,2.33638,2.33671,107500000.0
2006-08-10 21:46:00,2.33681,2.33681,2.33656,2.3367,80400000.0
2006-08-10 21:47:00,2.33674,2.33702,2.33666,2.33675,126200000.0
2006-08-10 21:48:00,2.33676,2.33713,2.33676,2.33706,45300000.0
2006-08-10 21:49:00,2.33712,2.33716,2.3369,2.33709,100600000.0
2006-08-10 21:50:00,2.33717,2.33717,2.33694,2.33701,34300000.0
2006-08-10 21:51:00,2.33704,2.33704,2.33687,2.33695,33200000.0
2006-08-10 21:52:00,2.3369,2.33702,2.33685,2.3369,87400000.0
2006-08-10 21:53:00,2.33694,2.33708,2.33679,2.33681,51000000.0
2006-08-10 21:54:00,2.33678,2.33679,2.33669,2.33677,24000000.0
2006-08-10 21:55:00,2.33691,2.33711,2.33691,2.33704,69400000.0
2006-08-10 21:56:00,2.33699,2.33699,2.33672,2.33683,56200001.0
2006-08-10 21:57:00,2.33681,2.337,2.33679,2.337,31200000.0
2006-08-10 21:58:00,2.33719,2.33727,2.33697,2.33718,41700000.0
2006-08-10 21:59:00,2.33714,2.33722,2.33688,2.33722,164900000.0
2006-08-10 22:00:00,2.33722,2.33747,2.33722,2.33724,65900000.0
2006-08-10 22:01:00,2.33701,2.33707,2.33679,2.33707,57400000.0
2006-08-10 22:02:00,2.33677,2.33696,2.33659,2.33659,126500000.0
2006-08-10 22:03:00,2.33659,2.33659,2.33638,2.33653,39200000.0
2006-08-10 22:04:00,2.33655,2.33657,2.3364,2.33643,117700000.0
2006-08-10 22:05:00,2.33647,2.33671,2.33645,2.33651,59000000.0
2006-08-10 22:06:00,2.33652,2.33655,2.33635,2.33635,29400000.0
2006-08-10 22:07:00,2.33629,2.33631,2.33617,2.3363,30800000.0
2006-08-10 22:08:00,2.33621,2.33621,2.33603,2.33603,38000000.0
2006-08-10 22:09:00,2.33622,2.33631,2.33601,2.33609,35000000.0
2006-08-10 22:10:00,2.33623,2.33625,2.33619,2.33622,23300000.0
2006-08-10 22:11:00,2.3362,2.33621,2.33607,2.33611,47700000.0
2006-08-10 22:12:00,2.33615,2.33636,2.3361,2.33624,64900000.0
2006-08-10 22:13:00,2.33623,2.3363,2.33617,2.33629,59900000.0
2006-08-10 22:14:00,2.3364,2.33649,2.33636,2.33643,38600000.0
2006-08-10 22:15:00,2.33632,2.33657,2.33631,2.33646,134400000.0
2006-08-10 22:16:00,2.3364,2.33658,2.33614,2.33622,107400000.0
2006-08-10 22:17:00,2.33624,2.33636,2.33611,2.33619,19500000.0
2006-08-10 22:18:00,2.33637,2.33655,2.33637,2.33653,21100000.0
2006-08-10 22:19:00,2.3365,2.33653,2.33638,2.33648,33600000.0
2006-08-10 22:20:00,2.33651,2.33661,2.33651,2.33655,24300000.0
2006-08-10 22:21:00,2.3366,2.33673,2.33656,2.33673,40100000.0
2006-08-10 22:22:00,2.33678,2.33697,2.33673,2.33685,100300000.0
2006-08-10 22:23:00,2.33673,2.33674,2.33651,2.33651,66900000.0
2006-08-10 22:24:00,2.33646,2.33659,2.33646,2.33659,15100000.0
2006-08-10 22:25:00,2.33671,2.33671,2.33647,2.33662,59400000.0
2006-08-10 22:26:00,2.33661,2.33661,2.3364,2.33641,28400000.0
2006-08-10 22:27:00,2.33647,2.33659,2.33644,2.33647,25700000.0
2006-08-10 22:28:00,2.33657,2.33672,2.33655,2.33656,28700000.0
2006-08-10 22:29:00,2.33646,2.33647,2.33634,2.33643,152800000.0
2006-08-10 22:30:00,2.33642,2.33665,2.33642,2.33652,91800000.0
2006-08-10 22:31:00,2.33648,2.33648,2.33627,2.33641,13600000.0
2006-08-10 22:32:00,2.33647,2.33647,2.33631,2.33632,23400000.0
2006-08-10 22:33:00,2.3364,2.3366,2.3364,2.3364,63400000.0
2006-08-10 22:34:00,2.33632,2.3365,2.33632,2.33644,72000000.0
2006-08-10 22:35:00,2.3363,2.33644,2.33621,2.33621,35900000.0
2006-08-10 22:36:00,2.3362,2.33625,2.33618,2.33625,37200000.0
2006-08-10 22:37:00,2.33621,2.33621,2.33604,2.33604,21300000.0
2006-08-10 22:38:00,2.33614,2.33634,2.33612,2.33621,54700000.0
2006-08-10 22:39:00,2.33627,2.33628,2.33617,2.33618,25900000.0
2006-08-10 22:40:00,2.33611,2.33648,2.33597,2.33597,24700000.0
2006-08-10 22:41:00,2.33584,2.33593,2.33567,2.33567,29300000.0
2006-08-10 22:42:00,2.33576,2.336,2.33572,2.33585,66400000.0
2006-08-10 22:43:00,2.33582,2.33595,2.33575,2.33577,103900000.0
2006-08-10 22:44:00,2.33575,2.33592,2.33569,2.33591,64700000.0
2006-08-10 22:45:00,2.33599,2.33612,2.33597,2.33598,53500000.0
2006-08-10 22:46:00,2.33606,2.33615,2.33599,2.33611,89700000.0
2006-08-10 22:47:00,2.33618,2.33618,2.33609,2.33614,31800000.0
2006-08-10 22:48:00,2.3362,2.33635,2.3362,2.33623,46800000.0
2006-08-10 22:49:00,2.3363,2.33653,2.33623,2.33651,62600000.0
2006-08-10 22:50:00,2.33647,2.33647,2.33638,2.33638,4800000.0
2006-08-10 22:51:00,2.33635,2.33664,2.33628,2.33637,72900000.0
2006-08-10 22:52:00,2.33632,2.33646,2.33631,2.33639,56400000.0
2006-08-10 22:53:00,2.33639,2.33648,2.33631,2.33648,34800000.0
2006-08-10 22:54:00,2.33648,2.33648,2.3364,2.33641,22600000.0
2006-08-10 22:55:00,2.33627,2.33629,2.33613,2.33617,65000001.0
2006-08-10 22:56:00,2.33607,2.33614,2.33584,2.33609,20300000.0
2006-08-10 22:57:00,2.33621,2.33624,2.33607,2.33623,36200000.0
2006-08-10 22:58:00,2.33594,2.33613,2.33591,2.33591,45100001.0
2006-08-10 22:59:00,2.33582,2.33587,2.3358,2.33587,31200000.0
2006-08-10 23:00:00,2.33585,2.33592,2.33585,2.33592,17600000.0
2006-08-10 23:01:00,2.33532,2.33552,2.33519,2.33522,46700000.0
2006-08-10 23:02:00,2.33547,2.33548,2.33518,2.33529,28000000.0
2006-08-10 23:03:00,2.33493,2.33561,2.33482,2.3356,44000000.0
2006-08-10 23:04:00,2.33488,2.3359,2.33488,2.33556,16600000.0
2006-08-10 23:05:00,2.33557,2.3359,2.33529,2.33587,57899998.0
2006-08-10 23:06:00,2.33549,2.33596,2.33546,2.33596,40700000.0
2006-08-10 23:07:00,2.33602,2.33602,2.33531,2.33552,41600000.0
2006-08-10 23:08:00,2.33611,2.33631,2.33562,2.33607,29300000.0
2006-08-10 23:09:00,2.3353,2.3362,2.33528,2.33615,31900000.0
2006-08-10 23:10:00,2.33593,2.33617,2.33521,2.33559,33900000.0
2006-08-10 23:11:00,2.3356,2.33602,2.33531,2.33576,33100000.0
2006-08-10 23:12:00,2.33566,2.33583,2.33508,2.33558,42800000.0
2006-08-10 23:13:00,2.33537,2.33574,2.33514,2.33536,39000000.0
2006-08-10 23:14:00,2.33594,2.33601,2.33533,2.33544,34600000.0
2006-08-10 23:15:00,2.33587,2.33623,2.33535,2.33535,26400000.0
2006-08-10 23:16:00,2.33604,2.33624,2.33551,2.33605,63000000.0
2006-08-10 23:17:00,2.33604,2.33609,2.3355,2.3355,31600000.0
2006-08-10 23:18:00,2.33575,2.33597,2.3355,2.3359,36100000.0
2006-08-10 23:19:00,2.33522,2.3359,2.33503,2.33503,33700000.0
2006-08-10 23:20:00,2.33605,2.33605,2.33519,2.33537,22800000.0
2006-08-10 23:21:00,2.33515,2.33584,2.33503,2.33565,29900000.0
2006-08-10 23:22:00,2.3361,2.3361,2.33597,2.336,25900000.0
2006-08-10 23:23:00,2.33608,2.3364,2.33608,2.33636,23800000.0
2006-08-10 23:24:00,2.33637,2.33645,2.3363,2.33635,20400000.0
2006-08-10 23:25:00,2.33638,2.33649,2.33628,2.33635,61800000.0
2006-08-10 23:26:00,2.33623,2.33623,2.33596,2.33604,15700000.0
2006-08-10 23:27:00,2.33615,2.33617,2.336,2.336,47899998.0
2006-08-10 23:28:00,2.33603,2.33608,2.33578,2.33581,30800000.0
2006-08-10 23:29:00,2.33584,2.33634,2.33582,2.33623,27300000.0
2006-08-10 23:30:00,2.33609,2.33614,2.33585,2.33604,24600000.0
2006-08-10 23:31:00,2.33611,2.33624,2.33594,2.33616,42100000.0
2006-08-10 23:32:00,2.33639,2.33639,2.3362,2.33623,24600000.0
2006-08-10 23:33:00,2.33617,2.33628,2.33607,2.33626,36200000.0
2006-08-10 23:34:00,2.33632,2.33643,2.33622,2.33632,51000000.0
2006-08-10 23:35:00,2.33625,2.33645,2.3362,2.33628,41400000.0
2006-08-10 23:36:00,2.3363,2.33637,2.3363,2.33637,5600000.0
2006-08-10 23:37:00,2.3362,2.33635,2.3362,2.33622,12300000.0
2006-08-10 23:38:00,2.33625,2.3366,2.33621,2.3366,31400000.0
2006-08-10 23:39:00,2.33668,2.33696,2.33667,2.33682,28900000.0
2006-08-10 23:40:00,2.33688,2.33698,2.33688,2.33698,16500000.0
2006-08-10 23:41:00,2.33715,2.33719,2.33709,2.33711,28700000.0
2006-08-10 23:42:00,2.3372,2.3372,2.337,2.33702,17600000.0
2006-08-10 23:43:00,2.33712,2.33729,2.33712,2.33729,26900000.0
2006-08-10 23:44:00,2.33747,2.33747,2.33731,2.33731,6800000.0
2006-08-10 23:45:00,2.3371,2.3371,2.33692,2.33692,29800000.0
2006-08-10 23:46:00,2.33713,2.33739,2.33713,2.33731,41900000.0
2006-08-10 23:47:00,2.3372,2.33734,2.33707,2.33734,21200000.0
2006-08-10 23:48:00,2.33724,2.33739,2.33717,2.33723,19600000.0
2006-08-10 23:49:00,2.33717,2.33717,2.33695,2.33695,49300000.0
2006-08-10 23:50:00,2.337,2.337,2.33685,2.33685,34600000.0
2006-08-10 23:51:00,2.33695,2.337,2.33685,2.33685,34300000.0
2006-08-10 23:52:00,2.33702,2.33724,2.33692,2.33692,41600000.0
2006-08-10 23:53:00,2.33687,2.33705,2.3367,2.3367,23700000.0
2006-08-10 23:54:00,2.33674,2.33694,2.33671,2.33683,37100000.0
2006-08-10 23:55:00,2.3367,2.33688,2.33655,2.33655,15800000.0
2006-08-10 23:56:00,2.33658,2.33658,2.33631,2.33649,34400000.0
2006-08-10 23:57:00,2.33655,2.33663,2.33647,2.33647,17600000.0
2006-08-10 23:58:00,2.33665,2.33665,2.33638,2.33651,52300000.0
2006-08-10 23:59:00,2.33655,2.33676,2.33647,2.33676,18900000.0
2006-08-11 00:00:00,2.33666,2.33675,2.33661,2.33668,45500000.0
2006-08-11 00:01:00,2.33663,2.33678,2.33663,2.33667,26000000.0
2006-08-11 00:02:00,2.33669,2.33697,2.3366,2.33675,39500000.0
2006-08-11 00:03:00,2.33683,2.33683,2.3366,2.3366,17600000.0
2006-08-11 00:04:00,2.33658,2.33658,2.3364,2.3364,17300000.0
2006-08-11 00:05:00,2.33638,2.33651,2.33623,2.33632,19900000.0
2006-08-11 00:06:00,2.33632,2.33641,2.33629,2.33633,18600000.0
2006-08-11 00:07:00,2.33635,2.33635,2.33615,2.33625,51199999.0
2006-08-11 00:08:00,2.33632,2.33632,2.3361,2.3361,29000000.0
2006-08-11 00:09:00,2.33632,2.33632,2.33617,2.33617,24200000.0
2006-08-11 00:10:00,2.33601,2.33607,2.33597,2.33604,16500000.0
2006-08-11 00:11:00,2.33598,2.33598,2.33572,2.33579,23100000.0
2006-08-11 00:12:00,2.33609,2.33625,2.336,2.3362,33000000.0
2006-08-11 00:13:00,2.33625,2.3363,2.3362,2.33628,22300000.0
2006-08-11 00:14:00,2.33627,2.33627,2.3362,2.33622,17400000.0
2006-08-11 00:15:00,2.33625,2.33642,2.33625,2.33642,7200000.0
2006-08-11 00:16:00,2.33651,2.33651,2.33625,2.33626,30400000.0
2006-08-11 00:17:00,2.33619,2.33643,2.33614,2.33632,39400000.0
2006-08-11 00:18:00,2.33643,2.33643,2.33635,2.33642,18700000.0
2006-08-11 00:19:00,2.33666,2.3367,2.33656,2.33664,20700000.0
2006-08-11 00:20:00,2.33673,2.33673,2.3364,2.3364,19900000.0
2006-08-11 00:21:00,2.3365,2.33665,2.3365,2.33665,7200000.0
2006-08-11 00:22:00,2.33653,2.33653,2.33642,2.33642,4800000.0
2006-08-11 00:23:00,2.33613,2.33648,2.33607,2.33615,38300000.0
2006-08-11 00:24:00,2.33647,2.33681,2.33639,2.33655,35100000.0
2006-08-11 00:25:00,2.33656,2.33681,2.33655,2.33681,25500000.0
2006-08-11 00:26:00,2.33672,2.3368,2.33646,2.33646,53000000.0
2006-08-11 00:27:00,2.33645,2.3367,2.33645,2.33667,24000000.0
2006-08-11 00:28:00,2.33673,2.33673,2.3366,2.3366,9800000.0
2006-08-11 00:29:00,2.33672,2.33672,2.33669,2.33669,7200000.0
2006-08-11 00:30:00,2.33674,2.33683,2.33671,2.33671,19400000.0
2006-08-11 00:31:00,2.33665,2.33675,2.33665,2.33675,42200000.0
2006-08-11 00:32:00,2.3367,2.3368,2.33665,2.33672,30700000.0
2006-08-11 00:33:00,2.3367,2.33672,2.33665,2.33668,14100000.0
2006-08-11 00:34:00,2.33669,2.337,2.33669,2.33689,31100000.0
2006-08-11 00:35:00,2.33696,2.33713,2.33688,2.33705,33400000.0
2006-08-11 00:36:00,2.33705,2.33712,2.33705,2.33712,6400000.0
2006-08-11 00:37:00,2.33727,2.33733,2.33705,2.33705,15400000.0
2006-08-11 00:38:00,2.33706,2.33706,2.33692,2.33702,24500000.0
2006-08-11 00:39:00,2.33705,2.33719,2.3369,2.33694,34400000.0
2006-08-11 00:40:00,2.337,2.33707,2.33698,2.33707,30900001.0
2006-08-11 00:41:00,2.33735,2.33735,2.33705,2.33715,23600000.0
2006-08-11 00:42:00,2.33728,2.33739,2.33722,2.33722,31700000.0
2006-08-11 00:43:00,2.33732,2.33732,2.33679,2.3369,16600000.0
2006-08-11 00:44:00,2.33678,2.33712,2.33672,2.33688,39400000.0
2006-08-11 00:45:00,2.33672,2.33679,2.33642,2.33649,64700000.0
2006-08-11 00:46:00,2.33633,2.33662,2.33633,2.33645,23100000.0
2006-08-11 00:47:00,2.33656,2.33673,2.33656,2.33667,25600000.0
2006-08-11 00:48:00,2.33667,2.33667,2.33653,2.3366,14500000.0
2006-08-11 00:49:00,2.33655,2.33662,2.33637,2.3364,25900000.0
2006-08-11 00:50:00,2.33639,2.33659,2.33625,2.33659,44100000.0
2006-08-11 00:51:00,2.3368,2.337,2.33678,2.33687,61999999.0
2006-08-11 00:52:00,2.33666,2.33692,2.33658,2.33671,35700000.0
2006-08-11 00:53:00,2.33669,2.33695,2.33669,2.33688,42800000.0
2006-08-11 00:54:00,2.3369,2.337,2.33682,2.33699,29400000.0
2006-08-11 00:55:00,2.33689,2.33713,2.3368,2.33713,32300000.0
2006-08-11 00:56:00,2.33717,2.33726,2.33685,2.33699,23900000.0
2006-08-11 00:57:00,2.337,2.3372,2.337,2.33718,61600000.0
2006-08-11 00:58:00,2.33704,2.33731,2.33691,2.3371,44200000.0
2006-08-11 00:59:00,2.33723,2.3373,2.33707,2.33707,41900000.0
2006-08-11 01:00:00,2.33705,2.33726,2.33692,2.33726,56200000.0
2006-08-11 01:01:00,2.33733,2.33735,2.33714,2.33732,39300000.0
2006-08-11 01:02:00,2.33713,2.33735,2.33713,2.33714,31200000.0
2006-08-11 01:03:00,2.33728,2.33749,2.33722,2.33722,36700000.0
2006-08-11 01:04:00,2.33716,2.33716,2.33689,2.33691,28700000.0
2006-08-11 01:05:00,2.33707,2.33707,2.33684,2.3369,18000000.0
2006-08-11 01:06:00,2.33685,2.33695,2.33682,2.33695,34100000.0
2006-08-11 01:07:00,2.33683,2.337,2.3368,2.337,47200000.0
2006-08-11 01:08:00,2.33693,2.33702,2.33693,2.33697,18600000.0
2006-08-11 01:09:00,2.337,2.33715,2.33685,2.33685,18400000.0
2006-08-11 01:10:00,2.33698,2.33715,2.33697,2.33705,64300000.0
2006-08-11 01:11:00,2.33691,2.33691,2.33668,2.33668,18500000.0
2006-08-11 01:12:00,2.33657,2.33678,2.33657,2.33666,38300000.0
2006-08-11 01:13:00,2.33655,2.33669,2.33655,2.33668,16000000.0
2006-08-11 01:14:00,2.33663,2.33673,2.33657,2.33657,26300000.0
2006-08-11 01:15:00,2.33658,2.33668,2.33653,2.33665,22000000.0
2006-08-11 01:16:00,2.3367,2.3367,2.33648,2.33648,27700000.0
2006-08-11 01:17:00,2.3366,2.33707,2.3366,2.33696,35100000.0
2006-08-11 01:18:00,2.33694,2.337,2.33679,2.337,17800000.0
2006-08-11 01:19:00,2.33722,2.33728,2.33696,2.33699,32200000.0
2006-08-11 01:20:00,2.33687,2.3371,2.33682,2.33682,43000000.0
2006-08-11 01:21:00,2.3368,2.33683,2.33673,2.33678,22900000.0
2006-08-11 01:22:00,2.33665,2.33678,2.33656,2.33661,34300000.0
2006-08-11 01:23:00,2.33657,2.3367,2.33655,2.33662,28200000.0
2006-08-11 01:24:00,2.33665,2.33665,2.3366,2.3366,8000000.0
2006-08-11 01:25:00,2.3367,2.33677,2.33664,2.33664,16800000.0
2006-08-11 01:26:00,2.33669,2.33677,2.33669,2.33675,29600000.0
2006-08-11 01:27:00,2.3368,2.33715,2.33677,2.33695,40700000.0
2006-08-11 01:28:00,2.33689,2.33699,2.33685,2.33685,30300000.0
2006-08-11 01:29:00,2.33694,2.33707,2.33689,2.33689,16600000.0
2006-08-11 01:30:00,2.33683,2.33703,2.33683,2.33697,37900000.0
2006-08-11 01:31:00,2.33688,2.33705,2.33687,2.33705,15700000.0
2006-08-11 01:32:00,2.33698,2.33698,2.33659,2.33659,18400000.0
2006-08-11 01:33:00,2.33648,2.33674,2.33648,2.33674,42000000.0
2006-08-11 01:34:00,2.3367,2.33688,2.33662,2.33663,59200000.0
2006-08-11 01:35:00,2.33672,2.33694,2.33665,2.33673,39100000.0
2006-08-11 01:36:00,2.33674,2.337,2.33674,2.337,31900000.0
2006-08-11 01:37:00,2.3368,2.33702,2.33675,2.33675,16900000.0
2006-08-11 01:38:00,2.33683,2.33701,2.33681,2.33701,36200000.0
2006-08-11 01:39:00,2.337,2.33713,2.33693,2.33693,56200000.0
2006-08-11 01:40:00,2.33712,2.33712,2.33698,2.33698,40899999.0
2006-08-11 01:41:00,2.3371,2.33719,2.33685,2.33705,27800000.0
2006-08-11 01:42:00,2.33711,2.33736,2.33711,2.33731,33200000.0
2006-08-11 01:43:00,2.33723,2.33741,2.33721,2.33727,32900000.0
2006-08-11 01:44:00,2.33729,2.33729,2.33703,2.33703,7800000.0
2006-08-11 01:45:00,2.33696,2.33717,2.33696,2.33717,21200000.0
2006-08-11 01:46:00,2.33712,2.33732,2.33705,2.33722,23900000.0
2006-08-11 01:47:00,2.33739,2.3375,2.33713,2.33715,15600000.0
2006-08-11 01:48:00,2.33716,2.33718,2.33704,2.3371,40700000.0
2006-08-11 01:49:00,2.33715,2.33723,2.33714,2.3372,20200000.0
2006-08-11 01:50:00,2.33716,2.33746,2.33716,2.33722,43200001.0
2006-08-11 01:51:00,2.33718,2.33739,2.33695,2.33728,16500000.0
2006-08-11 01:52:00,2.33724,2.33758,2.33724,2.33746,55900000.0
2006-08-11 01:53:00,2.3374,2.33749,2.33723,2.33723,51700000.0
2006-08-11 01:54:00,2.33735,2.33742,2.33694,2.33694,26200000.0
2006-08-11 01:55:00,2.33694,2.33704,2.33694,2.33703,30000000.0
2006-08-11 01:56:00,2.33705,2.33733,2.33705,2.3371,40700000.0
2006-08-11 01:57:00,2.33707,2.33707,2.33679,2.33695,37200000.0
2006-08-11 01:58:00,2.33691,2.33691,2.33665,2.33669,18200000.0
2006-08-11 01:59:00,2.3367,2.33675,2.33656,2.33663,33000000.0
2006-08-11 02:00:00,2.33668,2.33679,2.33655,2.33679,23200000.0
2006-08-11 02:01:00,2.33667,2.3369,2.33667,2.3369,25000000.0
2006-08-11 02:02:00,2.33692,2.33692,2.3367,2.33685,36400000.0
2006-08-11 02:03:00,2.33703,2.33733,2.33703,2.33715,37900000.0
2006-08-11 02:04:00,2.33724,2.33743,2.33724,2.33743,36600000.0
2006-08-11 02:05:00,2.33749,2.33771,2.33739,2.33771,39200000.0
2006-08-11 02:06:00,2.33783,2.33811,2.3377,2.33775,43900000.0
2006-08-11 02:07:00,2.33766,2.33789,2.33766,2.33787,42600000.0
2006-08-11 02:08:00,2.33792,2.33842,2.33792,2.33829,38900000.0
2006-08-11 02:09:00,2.33851,2.33855,2.3384,2.33847,30800000.0
2006-08-11 02:10:00,2.33861,2.33863,2.3384,2.33854,30800000.0
2006-08-11 02:11:00,2.33839,2.33849,2.33839,2.33849,8800000.0
2006-08-11 02:12:00,2.33844,2.33844,2.33806,2.33833,31300000.0
2006-08-11 02:13:00,2.33813,2.33829,2.33809,2.33829,27200000.0
2006-08-11 02:14:00,2.33829,2.33829,2.33816,2.33816,8000000.0
2006-08-11 02:15:00,2.33814,2.33814,2.33791,2.33808,35900000.0
2006-08-11 02:16:00,2.33794,2.33794,2.33768,2.33769,21000000.0
2006-08-11 02:17:00,2.33756,2.33756,2.33744,2.3375,16600000.0
2006-08-11 02:18:00,2.33756,2.33765,2.3374,2.33751,35000000.0
2006-08-11 02:19:00,2.33742,2.33762,2.33741,2.33744,42200000.0
2006-08-11 02:20:00,2.33733,2.33733,2.33682,2.33691,32700000.0
2006-08-11 02:21:00,2.33704,2.33711,2.33684,2.33703,38400000.0
2006-08-11 02:22:00,2.33701,2.33718,2.33696,2.33709,27900000.0
2006-08-11 02:23:00,2.33698,2.33718,2.33693,2.33693,22200000.0
2006-08-11 02:24:00,2.33699,2.33721,2.33693,2.33702,23700000.0
2006-08-11 02:25:00,2.3371,2.33744,2.33708,2.33744,14400000.0
2006-08-11 02:26:00,2.33758,2.33765,2.33728,2.33765,40200000.0
2006-08-11 02:27:00,2.33767,2.33767,2.33743,2.33745,19500000.0
2006-08-11 02:28:00,2.33747,2.3377,2.33743,2.3377,9600000.0
2006-08-11 02:29:00,2.3375,2.3375,2.33726,2.33735,26700000.0
2006-08-11 02:30:00,2.33738,2.33741,2.33724,2.33729,36100000.0
2006-08-11 02:31:00,2.3373,2.33758,2.3373,2.33758,32400000.0
2006-08-11 02:32:00,2.33758,2.33774,2.33749,2.3377,24600000.0
2006-08-11 02:33:00,2.3377,2.3377,2.33756,2.33762,27200000.0
2006-08-11 02:34:00,2.33772,2.3379,2.33747,2.33747,49800000.0
2006-08-11 02:35:00,2.33746,2.33777,2.33746,2.33757,18600000.0
2006-08-11 02:36:00,2.33775,2.33779,2.33758,2.33779,28000000.0
2006-08-11 02:37:00,2.33793,2.33813,2.33793,2.33813,17800000.0
2006-08-11 02:38:00,2.33818,2.33837,2.33816,2.33817,22800000.0
2006-08-11 02:39:00,2.33827,2.33827,2.3381,2.3381,19600000.0
2006-08-11 02:40:00,2.33805,2.3384,2.33805,2.3384,38300000.0
2006-08-11 02:41:00,2.33838,2.33838,2.33825,2.33832,29200000.0
2006-08-11 02:42:00,2.33837,2.33874,2.33837,2.33866,29899999.0
2006-08-11 02:43:00,2.33874,2.33882,2.33824,2.33824,15500000.0
2006-08-11 02:44:00,2.33813,2.33866,2.33813,2.33847,64000000.0
2006-08-11 02:45:00,2.33852,2.3386,2.3384,2.3386,52600000.0
2006-08-11 02:46:00,2.33854,2.33854,2.33851,2.33851,11800000.0
2006-08-11 02:47:00,2.3386,2.33879,2.3386,2.33864,53200000.0
2006-08-11 02:48:00,2.33874,2.33875,2.33856,2.3386,38300000.0
2006-08-11 02:49:00,2.33871,2.33885,2.33857,2.3387,46500000.0
2006-08-11 02:50:00,2.33855,2.33855,2.33836,2.33842,28600000.0
2006-08-11 02:51:00,2.33847,2.33869,2.33847,2.33863,23300000.0
2006-08-11 02:52:00,2.33854,2.3386,2.33831,2.33857,19400000.0
2006-08-11 02:53:00,2.3387,2.3387,2.33843,2.33846,39600000.0
2006-08-11 02:54:00,2.33851,2.33864,2.33846,2.33864,18100000.0
2006-08-11 02:55:00,2.3388,2.33891,2.33856,2.33861,28400000.0
2006-08-11 02:56:00,2.33872,2.33877,2.33853,2.33858,22300000.0
2006-08-11 02:57:00,2.33859,2.33878,2.33855,2.33855,28600000.0
2006-08-11 02:58:00,2.33854,2.33876,2.33854,2.33873,39400000.0
2006-08-11 02:59:00,2.33886,2.33886,2.33861,2.33865,47999999.0
2006-08-11 03:00:00,2.3386,2.33879,2.3386,2.33862,52999999.0
2006-08-11 03:01:00,2.33849,2.33858,2.33835,2.33858,31700000.0
2006-08-11 03:02:00,2.33857,2.33863,2.33857,2.3386,29100000.0
2006-08-11 03:03:00,2.33861,2.33883,2.33861,2.33869,23000000.0
2006-08-11 03:04:00,2.3387,2.33886,2.33859,2.33886,39800000.0
2006-08-11 03:05:00,2.33873,2.33898,2.33865,2.33865,33000000.0
2006-08-11 03:06:00,2.33836,2.33851,2.33825,2.33828,37000000.0
2006-08-11 03:07:00,2.33823,2.33836,2.33806,2.33836,40499999.0
2006-08-11 03:08:00,2.33835,2.33835,2.33818,2.33829,26500000.0
2006-08-11 03:09:00,2.33806,2.33834,2.33806,2.33826,51500000.0
2006-08-11 03:10:00,2.3384,2.3384,2.33822,2.33822,28100000.0
2006-08-11 03:11:00,2.33828,2.33836,2.33817,2.33836,26800000.0
2006-08-11 03:12:00,2.33826,2.33839,2.33818,2.33823,45500000.0
2006-08-11 03:13:00,2.33831,2.33845,2.33823,2.33833,37200000.0
2006-08-11 03:14:00,2.33838,2.33858,2.33831,2.33831,19600000.0
2006-08-11 03:15:00,2.33832,2.3385,2.33832,2.33833,26800000.0
2006-08-11 03:16:00,2.33836,2.33887,2.33835,2.33885,49000000.0
2006-08-11 03:17:00,2.33888,2.339,2.33884,2.339,14000000.0
2006-08-11 03:18:00,2.33897,2.33901,2.3389,2.3389,11000000.0
2006-08-11 03:19:00,2.33908,2.33908,2.33897,2.33897,5200000.0
2006-08-11 03:20:00,2.33911,2.33927,2.33902,2.33927,21800000.0
2006-08-11 03:21:00,2.33929,2.33958,2.33929,2.33939,37100000.0
2006-08-11 03:22:00,2.33947,2.33969,2.33947,2.33951,26700000.0
2006-08-11 03:23:00,2.33952,2.33961,2.33943,2.33943,28100000.0
2006-08-11 03:24:00,2.33952,2.33962,2.33943,2.33961,21500000.0
2006-08-11 03:25:00,2.33965,2.33965,2.33912,2.33931,44900001.0
2006-08-11 03:26:00,2.33905,2.33957,2.33901,2.33935,16800000.0
2006-08-11 03:27:00,2.3392,2.33932,2.33894,2.33926,22800000.0
2006-08-11 03:28:00,2.33952,2.3397,2.33952,2.33955,27100000.0
2006-08-11 03:29:00,2.33952,2.33955,2.33941,2.33942,28600000.0
2006-08-11 03:30:00,2.33929,2.33972,2.33929,2.33938,44800000.0
2006-08-11 03:31:00,2.3395,2.33955,2.33946,2.33946,18800000.0
2006-08-11 03:32:00,2.33944,2.33959,2.33936,2.33936,30200000.0
2006-08-11 03:33:00,2.33943,2.33958,2.33938,2.3394,38700000.0
2006-08-11 03:34:00,2.3395,2.3395,2.33928,2.33928,34600000.0
2006-08-11 03:35:00,2.33937,2.33953,2.33922,2.33945,36600000.0
2006-08-11 03:36:00,2.33961,2.33966,2.33943,2.33943,32600000.0
2006-08-11 03:37:00,2.33941,2.3395,2.33922,2.3395,20000000.0
2006-08-11 03:38:00,2.33942,2.33948,2.33928,2.33943,23200000.0
2006-08-11 03:39:00,2.33945,2.3395,2.33924,2.33941,32900000.0
2006-08-11 03:40:00,2.33937,2.33939,2.33908,2.33935,37400000.0
2006-08-11 03:41:00,2.33926,2.33955,2.33916,2.33955,31800000.0
2006-08-11 03:42:00,2.33958,2.33988,2.33935,2.33988,28400000.0
2006-08-11 03:43:00,2.3399,2.34021,2.3399,2.34006,31800000.0
2006-08-11 03:44:00,2.33995,2.34005,2.33978,2.33989,67800000.0
2006-08-11 03:45:00,2.33975,2.34019,2.33975,2.34017,39800000.0
2006-08-11 03:46:00,2.34021,2.34026,2.33994,2.33994,11700000.0
2006-08-11 03:47:00,2.33982,2.34001,2.33982,2.34001,8600000.0
2006-08-11 03:48:00,2.33999,2.34022,2.33992,2.33994,62000000.0
2006-08-11 03:49:00,2.33987,2.34005,2.33944,2.33944,56600000.0
2006-08-11 03:50:00,2.33955,2.33992,2.33955,2.33987,24800000.0
2006-08-11 03:51:00,2.34004,2.34004,2.33979,2.33989,35800000.0
2006-08-11 03:52:00,2.33985,2.33994,2.33985,2.33994,13600000.0
2006-08-11 03:53:00,2.33987,2.33992,2.33968,2.33974,33300000.0
2006-08-11 03:54:00,2.33984,2.34004,2.3397,2.3397,26900000.0
2006-08-11 03:55:00,2.3397,2.3397,2.33965,2.33965,4800000.0
2006-08-11 03:56:00,2.33964,2.33971,2.33964,2.33965,44900001.0
2006-08-11 03:57:00,2.3397,2.3397,2.3395,2.3395,23700000.0
2006-08-11 03:58:00,2.33952,2.3396,2.33938,2.3396,26400000.0
2006-08-11 03:59:00,2.33955,2.33955,2.33937,2.33952,27500000.0
2006-08-11 04:00:00,2.33955,2.33971,2.33955,2.33971,39700000.0
2006-08-11 04:01:00,2.33994,2.34013,2.33992,2.34007,31500000.0
2006-08-11 04:02:00,2.34009,2.34034,2.33998,2.34033,53700000.0
2006-08-11 04:03:00,2.34028,2.34058,2.34024,2.34032,36300000.0
2006-08-11 04:04:00,2.34017,2.34017,2.33994,2.34007,27600000.0
2006-08-11 04:05:00,2.34,2.34018,2.33999,2.34004,43800000.0
2006-08-11 04:06:00,2.33998,2.33998,2.3397,2.33989,34200000.0
2006-08-11 04:07:00,2.33977,2.33977,2.33937,2.33952,34400000.0
2006-08-11 04:08:00,2.33969,2.33989,2.33963,2.33968,27700000.0
2006-08-11 04:09:00,2.33951,2.3397,2.33951,2.33966,19600000.0
2006-08-11 04:10:00,2.33974,2.3399,2.33961,2.33971,21500000.0
2006-08-11 04:11:00,2.33987,2.34002,2.33986,2.33998,15700000.0
2006-08-11 04:12:00,2.33982,2.34007,2.33977,2.33999,25800000.0
2006-08-11 04:13:00,2.33974,2.34,2.33972,2.34,30100000.0
2006-08-11 04:14:00,2.33995,2.34021,2.33995,2.3401,30300000.0
2006-08-11 04:15:00,2.33984,2.34009,2.33984,2.34005,20400000.0
2006-08-11 04:16:00,2.34009,2.34026,2.33993,2.34005,33900000.0
2006-08-11 04:17:00,2.34012,2.34012,2.33991,2.34,28800000.0
2006-08-11 04:18:00,2.34016,2.34016,2.33989,2.34004,50900000.0
2006-08-11 04:19:00,2.34018,2.34044,2.34018,2.34025,38500000.0
2006-08-11 04:20:00,2.34044,2.34083,2.34016,2.34022,46300000.0
2006-08-11 04:21:00,2.34024,2.34032,2.34004,2.34027,39700000.0
2006-08-11 04:22:00,2.34032,2.34045,2.34032,2.3404,11300000.0
2006-08-11 04:23:00,2.34027,2.34027,2.34016,2.34018,29200000.0
2006-08-11 04:24:00,2.34012,2.34012,2.33975,2.33975,43300000.0
2006-08-11 04:25:00,2.33999,2.34012,2.33984,2.33984,22700000.0
2006-08-11 04:26:00,2.34,2.34008,2.33979,2.33979,16500000.0
2006-08-11 04:27:00,2.33968,2.33978,2.33959,2.33969,37500000.0
2006-08-11 04:28:00,2.33972,2.33991,2.33968,2.33968,21000000.0
2006-08-11 04:29:00,2.3397,2.3397,2.33937,2.33937,51900000.0
2006-08-11 04:30:00,2.3395,2.33956,2.33941,2.33941,42800000.0
2006-08-11 04:31:00,2.33929,2.33942,2.33929,2.33941,22600000.0
2006-08-11 04:32:00,2.33947,2.33996,2.33947,2.33996,15100000.0
2006-08-11 04:33:00,2.34015,2.34028,2.3401,2.34017,25600000.0
2006-08-11 04:34:00,2.34005,2.34013,2.3399,2.33993,30600000.0
2006-08-11 04:35:00,2.34,2.34012,2.33981,2.33996,39100000.0
2006-08-11 04:36:00,2.34002,2.34002,2.33988,2.33988,20700000.0
2006-08-11 04:37:00,2.33995,2.34019,2.33992,2.34017,29300000.0
2006-08-11 04:38:00,2.33994,2.34005,2.33987,2.33987,27200000.0
2006-08-11 04:39:00,2.33979,2.33999,2.33968,2.33999,21400000.0
2006-08-11 04:40:00,2.33991,2.34012,2.33982,2.34012,37600000.0
2006-08-11 04:41:00,2.33996,2.34015,2.33996,2.34002,36500000.0
2006-08-11 04:42:00,2.3401,2.34016,2.33999,2.33999,21400000.0
2006-08-11 04:43:00,2.34011,2.34019,2.33986,2.34019,14800000.0
2006-08-11 04:44:00,2.34037,2.34064,2.34037,2.34059,28100000.0
2006-08-11 04:45:00,2.34054,2.34062,2.34041,2.34062,23400000.0
2006-08-11 04:46:00,2.34063,2.34063,2.34036,2.34036,32100000.0
2006-08-11 04:47:00,2.34027,2.34043,2.34027,2.34039,41600000.0
2006-08-11 04:48:00,2.34046,2.34046,2.34033,2.34033,16000000.0
2006-08-11 04:49:00,2.3406,2.3406,2.34042,2.34046,11500000.0
2006-08-11 04:50:00,2.34041,2.34041,2.34023,2.34035,14700000.0
2006-08-11 04:51:00,2.34038,2.34038,2.34023,2.34038,28400000.0
2006-08-11 04:52:00,2.34038,2.34049,2.34035,2.34046,44100000.0
2006-08-11 04:53:00,2.34045,2.34045,2.34029,2.34032,14600000.0
2006-08-11 04:54:00,2.34027,2.34039,2.34027,2.3403,21400000.0
2006-08-11 04:55:00,2.34043,2.34043,2.34022,2.34031,30400000.0
2006-08-11 04:56:00,2.34031,2.34038,2.34031,2.34038,10000000.0
2006-08-11 04:57:00,2.34041,2.34045,2.34024,2.34045,32700000.0
2006-08-11 04:58:00,2.34038,2.3406,2.34038,2.3406,17400000.0
2006-08-11 04:59:00,2.34055,2.34066,2.34042,2.3405,38600000.0
2006-08-11 05:00:00,2.34062,2.34062,2.34043,2.34044,62800000.0
2006-08-11 05:01:00,2.34053,2.34053,2.34021,2.34021,41700000.0
2006-08-11 05:02:00,2.34016,2.34039,2.34016,2.34038,27400000.0
2006-08-11 05:03:00,2.34032,2.34032,2.34016,2.34021,12300000.0
2006-08-11 05:04:00,2.34005,2.34007,2.33986,2.34005,34600000.0
2006-08-11 05:05:00,2.34018,2.34018,2.34012,2.34012,17000000.0
2006-08-11 05:06:00,2.33998,2.34019,2.33994,2.34019,56000000.0
2006-08-11 05:07:00,2.34036,2.34036,2.34008,2.34022,52200000.0
2006-08-11 05:08:00,2.34026,2.34026,2.34001,2.34016,44600001.0
2006-08-11 05:09:00,2.34023,2.34036,2.34004,2.34004,18000000.0
2006-08-11 05:10:00,2.34,2.34029,2.34,2.34006,28800000.0
2006-08-11 05:11:00,2.34003,2.34018,2.34003,2.34006,21600000.0
2006-08-11 05:12:00,2.34008,2.34017,2.33998,2.33999,52899999.0
2006-08-11 05:13:00,2.34003,2.34017,2.33995,2.34012,44900000.0
2006-08-11 05:14:00,2.34007,2.34007,2.33994,2.34002,24400000.0
2006-08-11 05:15:00,2.34012,2.34013,2.34012,2.34013,6000000.0
2006-08-11 05:16:00,2.33981,2.33982,2.33967,2.33978,40700000.0
2006-08-11 05:17:00,2.33975,2.33989,2.3397,2.33974,34700000.0
2006-08-11 05:18:00,2.33975,2.34005,2.33975,2.34005,43800000.0
2006-08-11 05:19:00,2.34015,2.3405,2.34015,2.3405,43400000.0
2006-08-11 05:20:00,2.34042,2.34088,2.34042,2.34075,37400000.0
2006-08-11 05:21:00,2.34064,2.34071,2.34043,2.34046,68400000.0
2006-08-11 05:22:00,2.34033,2.34047,2.34033,2.34045,24700000.0
2006-08-11 05:23:00,2.34038,2.34056,2.34025,2.3404,26800000.0
2006-08-11 05:24:00,2.34028,2.3405,2.34028,2.3405,29400000.0
2006-08-11 05:25:00,2.34063,2.34077,2.34044,2.34044,22000000.0
2006-08-11 05:26:00,2.3405,2.34064,2.34018,2.34024,26000000.0
2006-08-11 05:27:00,2.34013,2.34015,2.34007,2.34015,12300000.0
2006-08-11 05:28:00,2.34012,2.34029,2.34,2.34,19300000.0
2006-08-11 05:29:00,2.34005,2.34005,2.33992,2.33992,3800000.0
2006-08-11 05:30:00,2.34019,2.34019,2.34003,2.34003,20500000.0
2006-08-11 05:31:00,2.33995,2.3401,2.33995,2.34006,24800000.0
2006-08-11 05:32:00,2.34018,2.34041,2.34018,2.34023,18800000.0
2006-08-11 05:33:00,2.34026,2.34035,2.34009,2.34035,36400000.0
2006-08-11 05:34:00,2.3403,2.34039,2.34029,2.34033,14800000.0
2006-08-11 05:35:00,2.34045,2.34058,2.34044,2.34058,23100000.0
2006-08-11 05:36:00,2.34046,2.34061,2.34046,2.34056,30200000.0
2006-08-11 05:37:00,2.34058,2.34058,2.34048,2.34054,13600000.0
2006-08-11 05:38:00,2.34045,2.3405,2.3404,2.3405,10200000.0
2006-08-11 05:39:00,2.34044,2.34053,2.34035,2.34044,36400000.0
2006-08-11 05:40:00,2.34029,2.34046,2.34029,2.3403,32000000.0
2006-08-11 05:41:00,2.34027,2.3403,2.34007,2.34007,32300000.0
2006-08-11 05:42:00,2.33985,2.33987,2.33968,2.3397,39700000.0
2006-08-11 05:43:00,2.33982,2.33982,2.33967,2.3397,51700000.0
2006-08-11 05:44:00,2.33957,2.33968,2.33956,2.33968,32100000.0
2006-08-11 05:45:00,2.33976,2.33978,2.33965,2.3397,18900000.0
2006-08-11 05:46:00,2.33969,2.34018,2.33962,2.34018,14100000.0
2006-08-11 05:47:00,2.34009,2.3402,2.33987,2.33993,34900000.0
2006-08-11 05:48:00,2.34013,2.34025,2.33996,2.33996,29100000.0
2006-08-11 05:49:00,2.3399,2.3399,2.33958,2.3398,38300000.0
2006-08-11 05:50:00,2.33971,2.33983,2.33971,2.3398,14100000.0
2006-08-11 05:51:00,2.33978,2.33993,2.33958,2.33993,38300000.0
2006-08-11 05:52:00,2.33992,2.33992,2.33988,2.33988,4600000.0
2006-08-11 05:53:00,2.33976,2.33989,2.33974,2.33982,35200000.0
2006-08-11 05:54:00,2.33978,2.34012,2.33978,2.34012,31700000.0
2006-08-11 05:55:00,2.3403,2.3403,2.3401,2.3401,15700000.0
2006-08-11 05:56:00,2.34,2.34,2.33993,2.33998,13600000.0
2006-08-11 05:57:00,2.33993,2.34013,2.33982,2.34,20100000.0
2006-08-11 05:58:00,2.33996,2.34028,2.33996,2.34005,42900000.0
2006-08-11 05:59:00,2.34013,2.34022,2.33999,2.34022,26300000.0
2006-08-11 06:00:00,2.34012,2.3402,2.34,2.34,24300000.0
2006-08-11 06:01:00,2.34005,2.34033,2.34005,2.34026,22500000.0
2006-08-11 06:02:00,2.3402,2.3403,2.3402,2.34023,18400000.0
2006-08-11 06:03:00,2.3402,2.3403,2.3402,2.3403,14600000.0
2006-08-11 06:04:00,2.34026,2.34026,2.34024,2.34024,6400000.0
2006-08-11 06:05:00,2.3401,2.34026,2.3401,2.34026,14000000.0
2006-08-11 06:06:00,2.34025,2.34025,2.33988,2.33996,67300000.0
2006-08-11 06:07:00,2.33987,2.34011,2.33987,2.33994,31800000.0
2006-08-11 06:08:00,2.34002,2.34004,2.33981,2.33989,25700000.0
2006-08-11 06:09:00,2.33995,2.34007,2.33979,2.33979,28200000.0
2006-08-11 06:10:00,2.33977,2.33996,2.33966,2.33966,29400000.0
2006-08-11 06:11:00,2.33966,2.33986,2.33966,2.33975,17000000.0
2006-08-11 06:12:00,2.33977,2.33999,2.33977,2.33987,47300000.0
2006-08-11 06:13:00,2.33978,2.33978,2.33969,2.33969,19700000.0
2006-08-11 06:14:00,2.33958,2.33967,2.3395,2.3395,26800000.0
2006-08-11 06:15:00,2.33958,2.33972,2.33955,2.33958,69299999.0
2006-08-11 06:16:00,2.33975,2.33975,2.33955,2.3397,7000000.0
2006-08-11 06:17:00,2.33957,2.33958,2.33954,2.33955,11400000.0
2006-08-11 06:18:00,2.33956,2.33969,2.33956,2.33966,25500001.0
2006-08-11 06:19:00,2.33956,2.33956,2.33941,2.33941,11200000.0
2006-08-11 06:20:00,2.33926,2.33948,2.33922,2.33944,36100000.0
2006-08-11 06:21:00,2.33943,2.33943,2.33921,2.33941,32500000.0
2006-08-11 06:22:00,2.33944,2.33972,2.33936,2.33972,31900000.0
2006-08-11 06:23:00,2.33981,2.33995,2.33978,2.33978,61900000.0
2006-08-11 06:24:00,2.33996,2.3401,2.33979,2.33991,35000000.0
2006-08-11 06:25:00,2.33989,2.33998,2.33984,2.33986,27200000.0
2006-08-11 06:26:00,2.33998,2.34009,2.33985,2.34009,13500000.0
2006-08-11 06:27:00,2.33991,2.33993,2.3399,2.33991,33100000.0
2006-08-11 06:28:00,2.33992,2.33992,2.33981,2.33987,35900000.0
2006-08-11 06:29:00,2.33975,2.33995,2.3397,2.33972,29800000.0
2006-08-11 06:30:00,2.33978,2.33978,2.33951,2.33951,8400000.0
2006-08-11 06:31:00,2.33944,2.33959,2.33939,2.33953,49100000.0
2006-08-11 06:32:00,2.33953,2.33953,2.33913,2.33933,44300000.0
2006-08-11 06:33:00,2.33917,2.33935,2.33917,2.33918,48800000.0
2006-08-11 06:34:00,2.33922,2.33926,2.33901,2.33915,39600000.0
2006-08-11 06:35:00,2.3392,2.3394,2.3392,2.33935,20800000.0
2006-08-11 06:36:00,2.33922,2.33942,2.3392,2.3392,30300000.0
2006-08-11 06:37:00,2.33919,2.33935,2.33912,2.33915,31400000.0
2006-08-11 06:38:00,2.33922,2.33954,2.33922,2.33945,60000000.0
2006-08-11 06:39:00,2.33952,2.33952,2.33912,2.33912,15000000.0
2006-08-11 06:40:00,2.33916,2.33931,2.339,2.33905,51299999.0
2006-08-11 06:41:00,2.339,2.339,2.3387,2.33877,32900000.0
2006-08-11 06:42:00,2.33891,2.33891,2.33859,2.33866,30300000.0
2006-08-11 06:43:00,2.33865,2.33871,2.33859,2.33867,23300000.0
2006-08-11 06:44:00,2.33863,2.33876,2.33862,2.33876,18200000.0
2006-08-11 06:45:00,2.33863,2.3387,2.33845,2.33854,32600000.0
2006-08-11 06:46:00,2.33851,2.3386,2.33831,2.3386,32900000.0
2006-08-11 06:47:00,2.33864,2.33884,2.33852,2.33878,47000000.0
2006-08-11 06:48:00,2.33852,2.33871,2.33851,2.33851,17700000.0
2006-08-11 06:49:00,2.33843,2.33845,2.33831,2.33831,16000000.0
2006-08-11 06:50:00,2.33836,2.33836,2.33836,2.33836,5600000.0
2006-08-11 06:51:00,2.33851,2.33858,2.33823,2.33834,29800000.0
2006-08-11 06:52:00,2.33841,2.33862,2.33841,2.33851,23000000.0
2006-08-11 06:53:00,2.33846,2.33858,2.33842,2.33842,34900000.0
2006-08-11 06:54:00,2.33851,2.33876,2.33851,2.3387,48800000.0
2006-08-11 06:55:00,2.33868,2.33879,2.33861,2.33867,28100000.0
2006-08-11 06:56:00,2.33878,2.33933,2.33872,2.33892,54800000.0
2006-08-11 06:57:00,2.33898,2.339,2.33885,2.33885,19100000.0
2006-08-11 06:58:00,2.33869,2.33878,2.33856,2.33864,40600000.0
2006-08-11 06:59:00,2.33867,2.33889,2.33863,2.33865,35600000.0
2006-08-11 07:00:00,2.33878,2.33918,2.33878,2.33912,37300000.0
2006-08-11 07:01:00,2.33922,2.33932,2.33905,2.33932,46800000.0
2006-08-11 07:02:00,2.33934,2.33974,2.33932,2.33974,18500000.0
2006-08-11 07:03:00,2.33962,2.33962,2.33937,2.3394,20700000.0
2006-08-11 07:04:00,2.33932,2.33944,2.33912,2.33925,42100000.0
2006-08-11 07:05:00,2.3394,2.33949,2.33933,2.33936,11200000.0
2006-08-11 07:06:00,2.3392,2.3395,2.33911,2.33925,24900000.0
2006-08-11 07:07:00,2.33914,2.33938,2.33899,2.33917,36800000.0
2006-08-11 07:08:00,2.33913,2.33923,2.3389,2.33903,39300000.0
2006-08-11 07:09:00,2.33905,2.33905,2.33888,2.33903,10200000.0
2006-08-11 07:10:00,2.33868,2.33902,2.33868,2.33897,21600000.0
2006-08-11 07:11:00,2.33888,2.33897,2.33871,2.33871,27600000.0
2006-08-11 07:12:00,2.33883,2.33888,2.3388,2.33888,17200000.0
2006-08-11 07:13:00,2.33883,2.33912,2.33876,2.33912,51600000.0
2006-08-11 07:14:00,2.33901,2.33925,2.33901,2.33914,29400000.0
2006-08-11 07:15:00,2.33931,2.33938,2.33915,2.33918,41800000.0
2006-08-11 07:16:00,2.33915,2.33928,2.33915,2.33925,18100000.0
2006-08-11 07:17:00,2.33901,2.33922,2.33901,2.33904,25200000.0
2006-08-11 07:18:00,2.33906,2.33912,2.339,2.33905,26700000.0
2006-08-11 07:19:00,2.33897,2.33899,2.33887,2.33898,33900000.0
2006-08-11 07:20:00,2.33891,2.33896,2.33875,2.33876,58800001.0
2006-08-11 07:21:00,2.33861,2.33879,2.3386,2.3386,46700000.0
2006-08-11 07:22:00,2.33853,2.33856,2.33824,2.33824,19400000.0
2006-08-11 07:23:00,2.33852,2.33865,2.33836,2.33858,29400000.0
2006-08-11 07:24:00,2.33867,2.33867,2.33837,2.3385,40800000.0
2006-08-11 07:25:00,2.33845,2.3386,2.33845,2.33848,23900000.0
2006-08-11 07:26:00,2.3385,2.3388,2.3385,2.33866,24500000.0
2006-08-11 07:27:00,2.33866,2.33881,2.33866,2.33879,28900000.0
2006-08-11 07:28:00,2.33868,2.33883,2.33868,2.3388,19200000.0
2006-08-11 07:29:00,2.33879,2.33886,2.33873,2.33873,49000000.0
2006-08-11 07:30:00,2.33872,2.33891,2.33872,2.33874,26800000.0
2006-08-11 07:31:00,2.3388,2.33901,2.3388,2.33893,63800000.0
2006-08-11 07:32:00,2.33891,2.33928,2.33891,2.33928,22200000.0
2006-08-11 07:33:00,2.33948,2.33978,2.33948,2.33978,17800000.0
2006-08-11 07:34:00,2.33952,2.33964,2.33923,2.33923,26500000.0
2006-08-11 07:35:00,2.33948,2.33987,2.33948,2.33978,21000000.0
2006-08-11 07:36:00,2.33973,2.33976,2.33965,2.33969,20100000.0
2006-08-11 07:37:00,2.33967,2.33974,2.33963,2.33974,25700000.0
2006-08-11 07:38:00,2.3399,2.33996,2.33985,2.33996,21800000.0
2006-08-11 07:39:00,2.33966,2.33987,2.33956,2.33978,32900000.0
2006-08-11 07:40:00,2.33949,2.33958,2.33935,2.33945,54100000.0
2006-08-11 07:41:00,2.33953,2.33968,2.33943,2.33955,31300000.0
2006-08-11 07:42:00,2.33964,2.33994,2.33964,2.33994,21400000.0
2006-08-11 07:43:00,2.33991,2.33991,2.33957,2.33957,25800000.0
2006-08-11 07:44:00,2.3396,2.33968,2.33945,2.33952,46400000.0
2006-08-11 07:45:00,2.33953,2.33976,2.33953,2.33961,50500000.0
2006-08-11 07:46:00,2.33979,2.33979,2.33959,2.33967,56800000.0
2006-08-11 07:47:00,2.33963,2.33965,2.3395,2.33955,44900000.0
2006-08-11 07:48:00,2.33948,2.33958,2.33939,2.33958,26300000.0
2006-08-11 07:49:00,2.33957,2.33957,2.33927,2.33933,30200000.0
2006-08-11 07:50:00,2.33938,2.33938,2.33925,2.33925,19500000.0
2006-08-11 07:51:00,2.33931,2.33957,2.33931,2.33937,39000000.0
2006-08-11 07:52:00,2.33956,2.33965,2.33921,2.33947,31200000.0
2006-08-11 07:53:00,2.33957,2.3396,2.33938,2.3395,41000000.0
2006-08-11 07:54:00,2.33938,2.33965,2.33934,2.33955,40499999.0
2006-08-11 07:55:00,2.33966,2.33987,2.33966,2.33974,7100000.0
2006-08-11 07:56:00,2.33969,2.33981,2.33958,2.33958,16800000.0
2006-08-11 07:57:00,2.33948,2.33952,2.33943,2.33943,39000000.0
2006-08-11 07:58:00,2.33929,2.33953,2.33924,2.33935,29800000.0
2006-08-11 07:59:00,2.33905,2.33918,2.33878,2.339,67200000.0
2006-08-11 08:00:00,2.33887,2.33887,2.3385,2.3385,31600000.0
2006-08-11 08:01:00,2.33844,2.33864,2.33844,2.33864,39100000.0
2006-08-11 08:02:00,2.33862,2.33873,2.33862,2.33863,25400000.0
2006-08-11 08:03:00,2.3386,2.33896,2.33858,2.33896,32800000.0
2006-08-11 08:04:00,2.33889,2.33909,2.33873,2.33875,62400000.0
2006-08-11 08:05:00,2.33858,2.33893,2.33854,2.33893,24800000.0
2006-08-11 08:06:00,2.33881,2.33885,2.3386,2.33862,48300000.0
2006-08-11 08:07:00,2.33866,2.33869,2.33848,2.33852,36200000.0
2006-08-11 08:08:00,2.33863,2.33874,2.33854,2.33874,54100001.0
2006-08-11 08:09:00,2.33882,2.33882,2.33865,2.33873,38600000.0
2006-08-11 08:10:00,2.33871,2.33886,2.33864,2.33869,37000000.0
2006-08-11 08:11:00,2.33862,2.33884,2.33862,2.33866,16400000.0
2006-08-11 08:12:00,2.33866,2.3387,2.33856,2.33863,14600000.0
2006-08-11 08:13:00,2.3387,2.3387,2.33847,2.33855,28800000.0
2006-08-11 08:14:00,2.3388,2.33885,2.33871,2.33871,28300000.0
2006-08-11 08:15:00,2.33888,2.33888,2.33869,2.33878,21300000.0
2006-08-11 08:16:00,2.33876,2.33881,2.33866,2.33867,20100000.0
2006-08-11 08:17:00,2.33848,2.33879,2.33841,2.33863,48100000.0
2006-08-11 08:18:00,2.33883,2.33915,2.33862,2.33901,29300000.0
2006-08-11 08:19:00,2.33908,2.33908,2.33867,2.33867,24300000.0
2006-08-11 08:20:00,2.3387,2.33906,2.3387,2.33875,34500000.0
2006-08-11 08:21:00,2.33851,2.3388,2.3385,2.3387,21400000.0
2006-08-11 08:22:00,2.33882,2.33912,2.33866,2.33912,27600000.0
2006-08-11 08:23:00,2.33955,2.33958,2.33833,2.33845,40300001.0
2006-08-11 08:24:00,2.33846,2.33905,2.33846,2.33889,28000000.0
2006-08-11 08:25:00,2.33928,2.3394,2.33915,2.33935,32700000.0
2006-08-11 08:26:00,2.34005,2.34051,2.33972,2.33981,28700000.0
2006-08-11 08:27:00,2.33981,2.33997,2.33957,2.33981,26400000.0
2006-08-11 08:28:00,2.33965,2.33965,2.33904,2.33913,53200000.0
2006-08-11 08:29:00,2.3391,2.33941,2.33893,2.33941,19200000.0
2006-08-11 08:30:00,2.3393,2.33961,2.33919,2.33932,40699999.0
2006-08-11 08:31:00,2.33931,2.3394,2.33901,2.33938,41800000.0
2006-08-11 08:32:00,2.33951,2.33965,2.33947,2.33965,19200000.0
2006-08-11 08:33:00,2.33995,2.34073,2.3399,2.34046,23400000.0
2006-08-11 08:34:00,2.34024,2.34044,2.33952,2.33952,46600000.0
2006-08-11 08:35:00,2.33951,2.33958,2.33925,2.33925,43600000.0
2006-08-11 08:36:00,2.33916,2.33939,2.33907,2.33924,32300000.0
2006-08-11 08:37:00,2.33918,2.33918,2.33889,2.33889,17600000.0
2006-08-11 08:38:00,2.33867,2.33876,2.33849,2.33876,16000000.0
2006-08-11 08:39:00,2.33872,2.3388,2.33845,2.33852,50400000.0
2006-08-11 08:40:00,2.33832,2.33848,2.3382,2.33833,39100000.0
2006-08-11 08:41:00,2.33815,2.33841,2.33812,2.33841,27100000.0
2006-08-11 08:42:00,2.3384,2.33879,2.3384,2.33874,19600000.0
2006-08-11 08:43:00,2.33871,2.33871,2.33829,2.33829,16800000.0
2006-08-11 08:44:00,2.33803,2.33837,2.33797,2.33828,36600000.0
2006-08-11 08:45:00,2.3383,2.33831,2.33803,2.33819,39600000.0
2006-08-11 08:46:00,2.3382,2.33829,2.33806,2.33806,30800000.0
2006-08-11 08:47:00,2.33821,2.33856,2.33804,2.33853,45800000.0
2006-08-11 08:48:00,2.33868,2.33882,2.33851,2.33853,22900000.0
2006-08-11 08:49:00,2.33838,2.33838,2.33795,2.33804,31600000.0
2006-08-11 08:50:00,2.33793,2.33812,2.33782,2.33802,30300000.0
2006-08-11 08:51:00,2.33793,2.33818,2.33793,2.33808,31700000.0
2006-08-11 08:52:00,2.33807,2.33809,2.33765,2.33809,30500000.0
2006-08-11 08:53:00,2.33815,2.33834,2.33789,2.338,23500000.0
2006-08-11 08:54:00,2.33774,2.33794,2.33773,2.33776,30700000.0
2006-08-11 08:55:00,2.33766,2.33798,2.33754,2.33763,51600000.0
2006-08-11 08:56:00,2.33761,2.33794,2.33761,2.33782,25700000.0
2006-08-11 08:57:00,2.33785,2.33789,2.33756,2.33769,39500000.0
2006-08-11 08:58:00,2.33762,2.33762,2.33722,2.33735,68499998.0
2006-08-11 08:59:00,2.33724,2.33789,2.33721,2.33787,53499999.0
2006-08-11 09:00:00,2.33811,2.3387,2.33811,2.3387,45200000.0
2006-08-11 09:01:00,2.33879,2.33879,2.33826,2.33828,51400000.0
2006-08-11 09:02:00,2.33823,2.33842,2.33815,2.33832,52399999.0
2006-08-11 09:03:00,2.33842,2.33842,2.33837,2.33837,26600000.0
2006-08-11 09:04:00,2.3384,2.33842,2.3383,2.3384,25200000.0
2006-08-11 09:05:00,2.33835,2.33845,2.33835,2.33835,12000000.0
2006-08-11 09:06:00,2.3384,2.3385,2.33835,2.33835,16400000.0
2006-08-11 09:07:00,2.3384,2.3384,2.33833,2.3384,34000000.0
2006-08-11 09:08:00,2.33847,2.3385,2.33838,2.33842,30300000.0
2006-08-11 09:09:00,2.33835,2.33847,2.33832,2.33842,40900000.0
2006-08-11 09:10:00,2.3384,2.3384,2.3384,2.3384,2400000.0
2006-08-11 09:11:00,2.3383,2.3385,2.3383,2.3384,12000000.0
2006-08-11 09:12:00,2.33835,2.33845,2.33832,2.33832,30200000.0
2006-08-11 09:13:00,2.33832,2.33833,2.33832,2.33833,11100000.0
2006-08-11 09:14:00,2.33835,2.33842,2.33835,2.33838,14400000.0
2006-08-11 09:15:00,2.33842,2.33847,2.33838,2.33847,18600000.0
2006-08-11 09:16:00,2.3384,2.3384,2.33835,2.33835,13500000.0
2006-08-11 09:17:00,2.3384,2.3385,2.33832,2.3384,11600000.0
2006-08-11 09:18:00,2.33835,2.33858,2.33833,2.33838,25600000.0
2006-08-11 09:19:00,2.33835,2.33855,2.33835,2.33835,34200000.0
2006-08-11 09:20:00,2.33842,2.33847,2.33835,2.33835,30500000.0
2006-08-11 09:21:00,2.33855,2.33855,2.3383,2.3383,30800000.0
2006-08-11 09:22:00,2.33842,2.33855,2.33827,2.33827,35300000.0
2006-08-11 09:23:00,2.3384,2.33852,2.3383,2.33852,27300000.0
2006-08-11 09:24:00,2.3384,2.33853,2.33838,2.33853,34900000.0
2006-08-11 09:25:00,2.33835,2.3384,2.33832,2.33838,27700000.0
2006-08-11 09:26:00,2.33842,2.33842,2.33835,2.33835,29400000.0
2006-08-11 09:27:00,2.33855,2.33855,2.33835,2.3384,18400000.0
2006-08-11 09:28:00,2.33845,2.3385,2.3384,2.33845,30700000.0
2006-08-11 09:29:00,2.33835,2.3385,2.3383,2.33845,28200000.0
2006-08-11 09:30:00,2.3384,2.33858,2.33833,2.33835,9600000.0
2006-08-11 09:31:00,2.33842,2.33842,2.3383,2.33833,34800000.0
2006-08-11 09:32:00,2.3384,2.33847,2.33833,2.33835,65200001.0
2006-08-11 09:33:00,2.33847,2.33847,2.33835,2.33835,8400000.0
2006-08-11 09:34:00,2.33845,2.33845,2.33838,2.3384,30100000.0
2006-08-11 09:35:00,2.33842,2.33842,2.3384,2.3384,6400000.0
2006-08-11 09:36:00,2.33845,2.33847,2.3383,2.33835,46100000.0
2006-08-11 09:37:00,2.33838,2.33845,2.33833,2.33835,31900000.0
2006-08-11 09:38:00,2.33838,2.33855,2.33827,2.33855,16800000.0
2006-08-11 09:39:00,2.3384,2.33845,2.3383,2.3384,45900000.0
2006-08-11 09:40:00,2.33838,2.33845,2.33832,2.33832,19500000.0
2006-08-11 09:41:00,2.33835,2.33847,2.33833,2.33847,19100000.0
2006-08-11 09:42:00,2.33832,2.33845,2.33832,2.33845,34900000.0
2006-08-11 09:43:00,2.33845,2.33845,2.33835,2.33835,35100001.0
2006-08-11 09:44:00,2.33838,2.33845,2.3383,2.3384,27200000.0
2006-08-11 09:45:00,2.3383,2.33845,2.3383,2.3383,39900000.0
2006-08-11 09:46:00,2.33835,2.3385,2.33835,2.33848,21200000.0
2006-08-11 09:47:00,2.33832,2.3384,2.33832,2.33835,19400000.0
2006-08-11 09:48:00,2.3384,2.33847,2.33835,2.3384,58500000.0
2006-08-11 09:49:00,2.3385,2.3385,2.3383,2.33837,38000000.0
2006-08-11 09:50:00,2.33845,2.33845,2.33835,2.33835,6200000.0
2006-08-11 09:51:00,2.33855,2.33855,2.33832,2.33833,35100000.0
2006-08-11 09:52:00,2.33847,2.33847,2.33833,2.33842,36800000.0
2006-08-11 09:53:00,2.33835,2.33838,2.33835,2.33838,5600000.0
2006-08-11 09:54:00,2.33835,2.33845,2.33833,2.33838,25600000.0
2006-08-11 09:55:00,2.3384,2.33858,2.33835,2.3384,18000000.0
2006-08-11 09:56:00,2.3384,2.33855,2.33832,2.3384,21300000.0
2006-08-11 09:57:00,2.33837,2.33845,2.3383,2.33838,28800000.0
2006-08-11 09:58:00,2.3385,2.3385,2.33832,2.3384,29900000.0
2006-08-11 09:59:00,2.33855,2.33855,2.33835,2.33837,25000000.0
2006-08-11 10:00:00,2.3383,2.33845,2.3383,2.3383,28400000.0
2006-08-11 10:01:00,2.33847,2.33847,2.33828,2.3384,16600000.0
2006-08-11 10:02:00,2.3385,2.3385,2.33835,2.33835,14400000.0
2006-08-11 10:03:00,2.3384,2.33845,2.33825,2.33825,15800000.0
2006-08-11 10:04:00,2.33845,2.3385,2.33828,2.33838,29400000.0
2006-08-11 10:05:00,2.3384,2.33847,2.33837,2.33837,15100000.0
2006-08-11 10:06:00,2.33835,2.33835,2.33827,2.33827,12000000.0
2006-08-11 10:07:00,2.33845,2.3385,2.3383,2.33835,34400000.0
2006-08-11 10:08:00,2.33835,2.33847,2.33835,2.33847,19600000.0
2006-08-11 10:09:00,2.33835,2.33842,2.33835,2.33838,26200000.0
2006-08-11 10:10:00,2.33845,2.33845,2.33833,2.33845,25300000.0
2006-08-11 10:11:00,2.33832,2.33845,2.33832,2.33842,34500000.0
2006-08-11 10:12:00,2.33842,2.33842,2.33842,2.33842,13300000.0
2006-08-11 10:13:00,2.33835,2.33848,2.33833,2.33848,23100000.0
2006-08-11 10:14:00,2.33845,2.33845,2.33827,2.3383,32300000.0
2006-08-11 10:15:00,2.33845,2.3385,2.33833,2.3384,39200000.0
2006-08-11 10:16:00,2.33838,2.33847,2.33835,2.33845,39100000.0
2006-08-11 10:17:00,2.33845,2.33853,2.3383,2.33853,61300001.0
2006-08-11 10:18:00,2.33833,2.33855,2.3383,2.33855,29900000.0
2006-08-11 10:19:00,2.33835,2.3385,2.33833,2.33833,26900000.0
2006-08-11 10:20:00,2.3384,2.3385,2.33835,2.33842,24400000.0
2006-08-11 10:21:00,2.33827,2.3384,2.33827,2.3384,6400000.0
2006-08-11 10:22:00,2.33833,2.3385,2.3383,2.33845,52700000.0
2006-08-11 10:23:00,2.33838,2.33845,2.33833,2.33845,58400000.0
2006-08-11 10:24:00,2.3384,2.3385,2.33835,2.3385,21600000.0
2006-08-11 10:25:00,2.33903,2.34323,2.33903,2.34296,31900000.0
2006-08-11 10:26:00,2.34294,2.34294,2.34272,2.34282,44600000.0
2006-08-11 10:27:00,2.34292,2.34316,2.34272,2.34295,35000000.0
2006-08-11 10:28:00,2.34281,2.34318,2.34281,2.34309,43600000.0
2006-08-11 10:29:00,2.34319,2.34374,2.34308,2.34308,26100000.0
2006-08-11 10:30:00,2.34264,2.34307,2.34261,2.34304,43200000.0
2006-08-11 10:31:00,2.34343,2.34382,2.34326,2.34377,36000000.0
2006-08-11 10:32:00,2.34377,2.34409,2.34377,2.34389,47300000.0
2006-08-11 10:33:00,2.34393,2.34393,2.34339,2.34339,34800000.0
2006-08-11 10:34:00,2.34347,2.34363,2.34322,2.34322,19600000.0
2006-08-11 10:35:00,2.34305,2.34312,2.34285,2.34285,32600000.0
2006-08-11 10:36:00,2.34311,2.34338,2.34311,2.34316,22200000.0
2006-08-11 10:37:00,2.3432,2.34342,2.34311,2.34336,41000000.0
2006-08-11 10:38:00,2.34338,2.34338,2.34295,2.3432,20200000.0
2006-08-11 10:39:00,2.34332,2.34375,2.34332,2.34369,25700000.0
2006-08-11 10:40:00,2.34362,2.34399,2.3434,2.34355,30400000.0
2006-08-11 10:41:00,2.34344,2.34373,2.34336,2.34367,50200000.0
2006-08-11 10:42:00,2.34373,2.34373,2.34348,2.34355,49200000.0
2006-08-11 10:43:00,2.34346,2.34374,2.34346,2.34374,29600000.0
2006-08-11 10:44:00,2.34351,2.3438,2.34345,2.34345,63000000.0
2006-08-11 10:45:00,2.34357,2.34366,2.34347,2.34356,49600000.0
2006-08-11 10:46:00,2.34381,2.344,2.34367,2.344,52600000.0
2006-08-11 10:47:00,2.34392,2.34409,2.34374,2.34375,69400000.0
2006-08-11 10:48:00,2.34376,2.34392,2.34375,2.34381,37200000.0
2006-08-11 10:49:00,2.34381,2.34387,2.34364,2.34368,35700000.0
2006-08-11 10:50:00,2.34368,2.34385,2.34332,2.34385,58300000.0
2006-08-11 10:51:00,2.34382,2.3439,2.3436,2.34373,42900000.0
2006-08-11 10:52:00,2.34363,2.34375,2.34353,2.34353,24800000.0
2006-08-11 10:53:00,2.34344,2.3438,2.34341,2.34369,36700000.0
2006-08-11 10:54:00,2.34349,2.34351,2.34344,2.34344,34500000.0
2006-08-11 10:55:00,2.34346,2.34371,2.34342,2.34353,54200000.0
2006-08-11 10:56:00,2.34346,2.34365,2.34332,2.3435,30600000.0
2006-08-11 10:57:00,2.34347,2.34363,2.34335,2.34344,43500000.0
2006-08-11 10:58:00,2.34353,2.34353,2.34301,2.34307,45200000.0
2006-08-11 10:59:00,2.34303,2.34351,2.34298,2.34344,44700000.0
2006-08-11 11:00:00,2.34346,2.34367,2.34334,2.34345,27500000.0
2006-08-11 11:01:00,2.34325,2.34325,2.34307,2.34312,34200000.0
2006-08-11 11:02:00,2.34293,2.34317,2.34282,2.34295,69399998.0
2006-08-11 11:03:00,2.34282,2.34303,2.34282,2.34291,29900000.0
2006-08-11 11:04:00,2.34296,2.34308,2.34261,2.34282,39800000.0
2006-08-11 11:05:00,2.34319,2.34358,2.34296,2.34312,62500000.0
2006-08-11 11:06:00,2.34336,2.34336,2.34309,2.34331,22400000.0
2006-08-11 11:07:00,2.34314,2.34335,2.34314,2.34326,36500000.0
2006-08-11 11:08:00,2.34319,2.34328,2.34303,2.34303,29000000.0
2006-08-11 11:09:00,2.34305,2.34317,2.343,2.343,23000000.0
2006-08-11 11:10:00,2.34295,2.3434,2.34295,2.34322,25600000.0
2006-08-11 11:11:00,2.34326,2.34326,2.34306,2.34312,29400000.0
2006-08-11 11:12:00,2.34316,2.34316,2.3429,2.34302,20100000.0
2006-08-11 11:13:00,2.34293,2.34303,2.34285,2.34293,39400000.0
2006-08-11 11:14:00,2.343,2.343,2.34275,2.34297,38000000.0
2006-08-11 11:15:00,2.34311,2.34325,2.34304,2.34323,47500000.0
2006-08-11 11:16:00,2.34311,2.34325,2.34295,2.34295,25600000.0
2006-08-11 11:17:00,2.34283,2.34295,2.34277,2.34277,44200000.0
2006-08-11 11:18:00,2.34268,2.34268,2.34248,2.34257,17200000.0
2006-08-11 11:19:00,2.34247,2.34247,2.34219,2.34223,17400000.0
2006-08-11 11:20:00,2.3422,2.3422,2.34197,2.34219,55100000.0
2006-08-11 11:21:00,2.34192,2.3421,2.34181,2.34195,25500000.0
2006-08-11 11:22:00,2.34159,2.34159,2.34124,2.3414,36200000.0
2006-08-11 11:23:00,2.34138,2.34152,2.3412,2.3414,35500000.0
2006-08-11 11:24:00,2.34159,2.34161,2.34117,2.34122,23800000.0
2006-08-11 11:25:00,2.34129,2.34157,2.34125,2.34125,37800000.0
2006-08-11 11:26:00,2.34111,2.34137,2.34104,2.34137,19200000.0
2006-08-11 11:27:00,2.34153,2.34164,2.3414,2.34163,20400000.0
2006-08-11 11:28:00,2.34167,2.3417,2.34151,2.3416,40200000.0
2006-08-11 11:29:00,2.34157,2.3418,2.34143,2.3416,31900000.0
2006-08-11 11:30:00,2.34155,2.34189,2.34151,2.34181,25200000.0
2006-08-11 11:31:00,2.34181,2.34185,2.34157,2.34169,38600000.0
2006-08-11 11:32:00,2.34179,2.34195,2.34176,2.34176,52400001.0
2006-08-11 11:33:00,2.34174,2.34202,2.34174,2.34193,37700000.0
2006-08-11 11:34:00,2.34195,2.34226,2.34195,2.34226,34800000.0
2006-08-11 11:35:00,2.34234,2.34234,2.3421,2.3421,17200000.0
2006-08-11 11:36:00,2.3423,2.34257,2.3423,2.3425,40800000.0
2006-08-11 11:37:00,2.34245,2.34245,2.34232,2.34232,32000000.0
2006-08-11 11:38:00,2.34217,2.34241,2.34215,2.34223,42300000.0
2006-08-11 11:39:00,2.34218,2.34218,2.34191,2.34192,38300000.0
2006-08-11 11:40:00,2.34173,2.34192,2.34157,2.34192,23600000.0
2006-08-11 11:41:00,2.34176,2.3419,2.34162,2.34162,20100000.0
2006-08-11 11:42:00,2.34153,2.3418,2.34151,2.34155,39600000.0
2006-08-11 11:43:00,2.34142,2.3416,2.34142,2.3416,18600000.0
2006-08-11 11:44:00,2.3416,2.34187,2.34159,2.34187,47600000.0
2006-08-11 11:45:00,2.34183,2.34185,2.34158,2.34185,40000000.0
2006-08-11 11:46:00,2.34188,2.34188,2.34155,2.34155,19600000.0
2006-08-11 11:47:00,2.34203,2.34246,2.34203,2.34244,23100000.0
2006-08-11 11:48:00,2.34227,2.34254,2.34227,2.34238,40100000.0
2006-08-11 11:49:00,2.34243,2.34307,2.34243,2.343,53600000.0
2006-08-11 11:50:00,2.34304,2.34319,2.34293,2.34293,40800000.0
2006-08-11 11:51:00,2.34313,2.34313,2.34288,2.34291,35300000.0
2006-08-11 11:52:00,2.34302,2.34313,2.34289,2.343,26800000.0
2006-08-11 11:53:00,2.3427,2.3427,2.34222,2.34228,34800000.0
2006-08-11 11:54:00,2.34227,2.34254,2.34227,2.34237,36900000.0
2006-08-11 11:55:00,2.34235,2.34237,2.34209,2.34209,42100000.0
2006-08-11 11:56:00,2.34217,2.34241,2.34217,2.34241,36000000.0
2006-08-11 11:57:00,2.34256,2.34256,2.34231,2.34252,50000000.0
2006-08-11 11:58:00,2.34253,2.34256,2.34242,2.34247,24500000.0
2006-08-11 11:59:00,2.3423,2.34248,2.34204,2.34211,27500000.0
2006-08-11 12:00:00,2.34202,2.34209,2.34191,2.34191,30700000.0
2006-08-11 12:01:00,2.34193,2.34225,2.3419,2.34215,45000000.0
2006-08-11 12:02:00,2.34206,2.34214,2.34174,2.34174,21000000.0
2006-08-11 12:03:00,2.34168,2.34197,2.34168,2.34197,31700000.0
2006-08-11 12:04:00,2.34202,2.34249,2.34202,2.34226,40700000.0
2006-08-11 12:05:00,2.34242,2.34255,2.34231,2.34231,49000000.0
2006-08-11 12:06:00,2.34245,2.34273,2.34228,2.34273,28000000.0
2006-08-11 12:07:00,2.3427,2.3427,2.34243,2.34243,73299999.0
2006-08-11 12:08:00,2.34253,2.34271,2.34246,2.34246,31000000.0
2006-08-11 12:09:00,2.3426,2.34272,2.34241,2.34268,29600000.0
2006-08-11 12:10:00,2.34276,2.34276,2.34259,2.34259,36200000.0
2006-08-11 12:11:00,2.34261,2.34265,2.3425,2.34251,32000000.0
2006-08-11 12:12:00,2.34255,2.34282,2.34255,2.34282,20500000.0
2006-08-11 12:13:00,2.3428,2.34301,2.34277,2.34293,37400000.0
2006-08-11 12:14:00,2.34302,2.34303,2.34287,2.34295,36300000.0
2006-08-11 12:15:00,2.34288,2.34299,2.34276,2.34295,36500000.0
2006-08-11 12:16:00,2.34289,2.34306,2.34283,2.34283,31400000.0
2006-08-11 12:17:00,2.34287,2.34303,2.34276,2.34276,24800000.0
2006-08-11 12:18:00,2.34289,2.34299,2.34265,2.34288,29900000.0
2006-08-11 12:19:00,2.34287,2.34308,2.34287,2.34293,21000000.0
2006-08-11 12:20:00,2.34296,2.34325,2.34296,2.34317,21700000.0
2006-08-11 12:21:00,2.34314,2.3433,2.34312,2.34313,19300000.0
2006-08-11 12:22:00,2.3432,2.34325,2.34312,2.34315,32000000.0
2006-08-11 12:23:00,2.34321,2.34321,2.34295,2.34308,25500000.0
2006-08-11 12:24:00,2.34308,2.34332,2.34306,2.34332,36700000.0
2006-08-11 12:25:00,2.34348,2.34359,2.34335,2.34336,52600000.0
2006-08-11 12:26:00,2.34324,2.3433,2.34318,2.34329,19700000.0
2006-08-11 12:27:00,2.34344,2.34366,2.34339,2.34344,65600000.0
2006-08-11 12:28:00,2.34333,2.34361,2.34325,2.34361,33000000.0
2006-08-11 12:29:00,2.34358,2.34405,2.34342,2.34365,57600000.0
2006-08-11 12:30:00,2.34367,2.34367,2.34347,2.34355,44700000.0
2006-08-11 12:31:00,2.34346,2.3436,2.34338,2.34343,34300000.0
2006-08-11 12:32:00,2.34347,2.34362,2.34346,2.3436,30100000.0
2006-08-11 12:33:00,2.34343,2.34343,2.34314,2.34317,21200000.0
2006-08-11 12:34:00,2.34333,2.3435,2.34333,2.3434,19700000.0
2006-08-11 12:35:00,2.34326,2.34342,2.34322,2.3433,36600000.0
2006-08-11 12:36:00,2.34322,2.34325,2.34312,2.3432,42400000.0
2006-08-11 12:37:00,2.34321,2.34326,2.34307,2.34318,26100000.0
2006-08-11 12:38:00,2.34328,2.34356,2.34328,2.34356,57100000.0
2006-08-11 12:39:00,2.34356,2.34356,2.3433,2.34339,13500000.0
2006-08-11 12:40:00,2.34336,2.34353,2.3432,2.34325,46100000.0
2006-08-11 12:41:00,2.34328,2.34353,2.3432,2.34339,54300000.0
2006-08-11 12:42:00,2.34335,2.34375,2.34335,2.34347,56000000.0
2006-08-11 12:43:00,2.34346,2.34371,2.34346,2.3437,27700000.0
2006-08-11 12:44:00,2.34375,2.34384,2.34366,2.34366,40200000.0
2006-08-11 12:45:00,2.34361,2.34393,2.34354,2.34393,30300000.0
2006-08-11 12:46:00,2.3435,2.34361,2.34331,2.34355,18600000.0
2006-08-11 12:47:00,2.3434,2.3434,2.34318,2.34318,47600000.0
2006-08-11 12:48:00,2.34321,2.34346,2.34321,2.34345,51100000.0
2006-08-11 12:49:00,2.34361,2.34361,2.34324,2.34339,23500000.0
2006-08-11 12:50:00,2.34348,2.34361,2.34339,2.34339,43200000.0
2006-08-11 12:51:00,2.34327,2.34348,2.34319,2.34323,20600000.0
2006-08-11 12:52:00,2.34319,2.34333,2.34301,2.34314,22600000.0
2006-08-11 12:53:00,2.34321,2.34333,2.34303,2.34331,62900000.0
2006-08-11 12:54:00,2.34322,2.34331,2.34289,2.34306,43300000.0
2006-08-11 12:55:00,2.3429,2.3429,2.34276,2.34285,27600000.0
2006-08-11 12:56:00,2.34276,2.34304,2.34276,2.34296,33600000.0
2006-08-11 12:57:00,2.3431,2.34313,2.34285,2.34288,24400000.0
2006-08-11 12:58:00,2.34304,2.34306,2.34276,2.34276,25400000.0
2006-08-11 12:59:00,2.34267,2.34288,2.34265,2.34288,46200000.0
2006-08-11 13:00:00,2.34275,2.34297,2.34262,2.34276,41800000.0
2006-08-11 13:01:00,2.34288,2.34305,2.34269,2.34269,28300000.0
2006-08-11 13:02:00,2.34274,2.34296,2.3427,2.34276,31200000.0
2006-08-11 13:03:00,2.3426,2.34288,2.3426,2.34263,31600000.0
2006-08-11 13:04:00,2.34255,2.34257,2.3424,2.34257,42800000.0
2006-08-11 13:05:00,2.34264,2.34277,2.3425,2.34277,26300000.0
2006-08-11 13:06:00,2.34269,2.34269,2.34251,2.34252,19000000.0
2006-08-11 13:07:00,2.34258,2.3426,2.34243,2.3426,36900000.0
2006-08-11 13:08:00,2.34265,2.34274,2.34259,2.34259,35100000.0
2006-08-11 13:09:00,2.34249,2.34253,2.34221,2.34237,28700000.0
2006-08-11 13:10:00,2.34227,2.34249,2.34202,2.34202,25100000.0
2006-08-11 13:11:00,2.34211,2.34241,2.34211,2.34231,44399999.0
2006-08-11 13:12:00,2.34228,2.34243,2.3422,2.34232,22200000.0
2006-08-11 13:13:00,2.3423,2.34251,2.3423,2.34241,60700000.0
2006-08-11 13:14:00,2.34235,2.34245,2.34228,2.34229,40700000.0
2006-08-11 13:15:00,2.34219,2.34239,2.34216,2.34219,56000000.0
2006-08-11 13:16:00,2.34191,2.34221,2.34191,2.34219,48100000.0
2006-08-11 13:17:00,2.34217,2.34217,2.34189,2.34189,33600000.0
2006-08-11 13:18:00,2.34199,2.34219,2.34196,2.34199,39700000.0
2006-08-11 13:19:00,2.34209,2.34215,2.34192,2.34208,39900000.0
2006-08-11 13:20:00,2.34198,2.34205,2.34183,2.34188,23700000.0
2006-08-11 13:21:00,2.34197,2.34206,2.34179,2.34186,26800000.0
2006-08-11 13:22:00,2.34183,2.34201,2.34183,2.342,33600000.0
2006-08-11 13:23:00,2.34201,2.34217,2.3418,2.34217,57800000.0
2006-08-11 13:24:00,2.34212,2.34249,2.34212,2.34236,28100000.0
2006-08-11 13:25:00,2.34243,2.34273,2.34243,2.34273,15400000.0
2006-08-11 13:26:00,2.34267,2.34267,2.34242,2.34261,16100000.0
2006-08-11 13:27:00,2.34247,2.34259,2.34238,2.34238,25900000.0
2006-08-11 13:28:00,2.3422,2.34245,2.34213,2.34232,43900000.0
2006-08-11 13:29:00,2.34242,2.34253,2.34232,2.34238,31900000.0
2006-08-11 13:30:00,2.34236,2.34268,2.34236,2.34255,27400000.0
2006-08-11 13:31:00,2.34259,2.34307,2.34259,2.34297,30100000.0
2006-08-11 13:32:00,2.34284,2.3431,2.34284,2.34294,56600000.0
2006-08-11 13:33:00,2.34286,2.34313,2.34286,2.34296,33900000.0
2006-08-11 13:34:00,2.34292,2.34312,2.34292,2.34312,22800000.0
2006-08-11 13:35:00,2.34318,2.34318,2.34299,2.34303,47900000.0
2006-08-11 13:36:00,2.34307,2.34316,2.34294,2.34316,34300000.0
2006-08-11 13:37:00,2.34289,2.34302,2.3428,2.34295,29900000.0
2006-08-11 13:38:00,2.34317,2.34323,2.34286,2.34323,25200000.0
2006-08-11 13:39:00,2.34325,2.3433,2.34274,2.3428,32300000.0
2006-08-11 13:40:00,2.3426,2.34285,2.3425,2.34285,65499999.0
2006-08-11 13:41:00,2.34292,2.34308,2.3429,2.3429,21500000.0
2006-08-11 13:42:00,2.34297,2.34329,2.34297,2.34329,19700000.0
2006-08-11 13:43:00,2.34325,2.34383,2.34325,2.34358,45600000.0
2006-08-11 13:44:00,2.34363,2.34366,2.34342,2.34352,33800000.0
2006-08-11 13:45:00,2.3436,2.34365,2.34347,2.34361,42800000.0
2006-08-11 13:46:00,2.3438,2.34401,2.3438,2.34399,44000000.0
2006-08-11 13:47:00,2.344,2.34401,2.34358,2.34385,22200000.0
2006-08-11 13:48:00,2.34402,2.34417,2.34393,2.34393,43100000.0
2006-08-11 13:49:00,2.34399,2.34409,2.34386,2.34404,37400000.0
2006-08-11 13:50:00,2.3439,2.3441,2.34389,2.3441,24800000.0
2006-08-11 13:51:00,2.3441,2.34421,2.34383,2.34384,23500000.0
2006-08-11 13:52:00,2.34404,2.3441,2.3438,2.344,60200000.0
2006-08-11 13:53:00,2.34376,2.34376,2.34318,2.34318,29100000.0
2006-08-11 13:54:00,2.34308,2.3432,2.34303,2.34315,25200000.0
2006-08-11 13:55:00,2.34322,2.34333,2.34322,2.34333,6400000.0
2006-08-11 13:56:00,2.3435,2.3435,2.34321,2.34323,32400000.0
2006-08-11 13:57:00,2.3434,2.3434,2.3431,2.3432,24200000.0
2006-08-11 13:58:00,2.34309,2.34346,2.34309,2.34346,53899999.0
2006-08-11 13:59:00,2.3433,2.34348,2.3433,2.34342,55900000.0
2006-08-11 14:00:00,2.34336,2.34357,2.3433,2.34357,22400000.0
2006-08-11 14:01:00,2.34355,2.34382,2.34347,2.34382,28600000.0
2006-08-11 14:02:00,2.34373,2.34478,2.34373,2.3447,38300001.0
2006-08-11 14:03:00,2.34479,2.34492,2.34479,2.34481,49100000.0
2006-08-11 14:04:00,2.34483,2.34483,2.34432,2.34432,33700000.0
2006-08-11 14:05:00,2.34406,2.34412,2.34394,2.34395,38300000.0
2006-08-11 14:06:00,2.34394,2.3444,2.34394,2.34425,34600000.0
2006-08-11 14:07:00,2.34424,2.34439,2.34403,2.34411,32000000.0
2006-08-11 14:08:00,2.34433,2.34438,2.3441,2.34432,40000000.0
2006-08-11 14:09:00,2.34442,2.34446,2.34437,2.34437,24200000.0
2006-08-11 14:10:00,2.3444,2.34461,2.3444,2.34461,41000000.0
2006-08-11 14:11:00,2.34467,2.34467,2.3441,2.34422,39200000.0
2006-08-11 14:12:00,2.34453,2.34453,2.34404,2.34425,71900000.0
2006-08-11 14:13:00,2.34426,2.34437,2.34407,2.3441,42500000.0
2006-08-11 14:14:00,2.34413,2.34418,2.34391,2.34418,44500000.0
2006-08-11 14:15:00,2.34402,2.34417,2.34392,2.34395,48300000.0
2006-08-11 14:16:00,2.34388,2.34401,2.34378,2.34388,35100000.0
2006-08-11 14:17:00,2.3438,2.34422,2.3438,2.34405,52200000.0
2006-08-11 14:18:00,2.34419,2.34419,2.34386,2.34386,21000000.0
2006-08-11 14:19:00,2.3441,2.34451,2.3441,2.34443,42500000.0
2006-08-11 14:20:00,2.3446,2.3446,2.34412,2.34416,52700000.0
2006-08-11 14:21:00,2.34401,2.34401,2.34373,2.34373,21100000.0
2006-08-11 14:22:00,2.3439,2.3439,2.34347,2.34348,13800000.0
2006-08-11 14:23:00,2.34344,2.34352,2.34328,2.34351,39100000.0
2006-08-11 14:24:00,2.34346,2.34347,2.34331,2.34347,30000000.0
2006-08-11 14:25:00,2.34331,2.34361,2.34331,2.34348,40000000.0
2006-08-11 14:26:00,2.34304,2.34321,2.34292,2.34308,55600000.0
2006-08-11 14:27:00,2.34299,2.34299,2.34255,2.34274,36200000.0
2006-08-11 14:28:00,2.34279,2.34297,2.34278,2.34297,23300000.0
2006-08-11 14:29:00,2.3432,2.3432,2.34312,2.34312,16800000.0
2006-08-11 14:30:00,2.3432,2.34335,2.3431,2.34322,33200000.0
2006-08-11 14:31:00,2.34327,2.34327,2.3431,2.34325,24000000.0
2006-08-11 14:32:00,2.34315,2.34325,2.34312,2.34325,25200000.0
2006-08-11 14:33:00,2.34325,2.34325,2.34312,2.3432,19400000.0
2006-08-11 14:34:00,2.34367,2.34592,2.34367,2.34592,21100000.0
2006-08-11 14:35:00,2.34615,2.34635,2.34615,2.34623,32700000.0
2006-08-11 14:36:00,2.34615,2.34625,2.34612,2.34625,37800000.0
2006-08-11 14:37:00,2.34615,2.3463,2.34615,2.34615,32400000.0
2006-08-11 14:38:00,2.3462,2.34635,2.34612,2.34615,43599999.0
2006-08-11 14:39:00,2.3461,2.34635,2.3461,2.34615,14500000.0
2006-08-11 14:40:00,2.34628,2.34633,2.3461,2.3463,41800000.0
2006-08-11 14:41:00,2.34613,2.34632,2.34613,2.3462,31800000.0
2006-08-11 14:42:00,2.3463,2.34635,2.34613,2.34625,28400000.0
2006-08-11 14:43:00,2.34625,2.34628,2.34603,2.34625,49800000.0
2006-08-11 14:44:00,2.3463,2.3463,2.34615,2.34625,5100000.0
2006-08-11 14:45:00,2.34622,2.3463,2.3461,2.34618,62000000.0
2006-08-11 14:46:00,2.3462,2.34625,2.3461,2.3461,24600000.0
2006-08-11 14:47:00,2.3462,2.34638,2.34612,2.34612,29500000.0
2006-08-11 14:48:00,2.34612,2.34627,2.34612,2.34615,20400000.0
2006-08-11 14:49:00,2.34625,2.34627,2.34615,2.3462,44000000.0
2006-08-11 14:50:00,2.34612,2.34628,2.34607,2.34628,26500000.0
2006-08-11 14:51:00,2.34625,2.34635,2.34613,2.34613,28400000.0
2006-08-11 14:52:00,2.34625,2.34635,2.34615,2.34615,48800000.0
2006-08-11 14:53:00,2.34608,2.3463,2.34608,2.3463,28900000.0
2006-08-11 14:54:00,2.3462,2.34635,2.3461,2.34625,24000000.0
2006-08-11 14:55:00,2.34618,2.3463,2.34615,2.34618,43200000.0
2006-08-11 14:56:00,2.3462,2.3463,2.3462,2.34623,22600000.0
2006-08-11 14:57:00,2.34615,2.3463,2.3461,2.34618,43300000.0
2006-08-11 14:58:00,2.34625,2.34635,2.34615,2.3462,38400000.0
2006-08-11 14:59:00,2.34613,2.34623,2.3461,2.34623,23200000.0
2006-08-11 15:00:00,2.34625,2.3463,2.34612,2.34615,51000000.0
2006-08-11 15:01:00,2.34615,2.34635,2.34615,2.34615,24500000.0
2006-08-11 15:02:00,2.34625,2.34625,2.34612,2.34625,26200000.0
2006-08-11 15:03:00,2.3463,2.3463,2.34612,2.34615,19200000.0
2006-08-11 15:04:00,2.3462,2.3463,2.34605,2.3462,42000000.0
2006-08-11 15:05:00,2.3462,2.34625,2.3462,2.34625,8000000.0
2006-08-11 15:06:00,2.34613,2.34635,2.34613,2.3462,37300000.0
2006-08-11 15:07:00,2.34615,2.3463,2.3461,2.34618,31400000.0
2006-08-11 15:08:00,2.34618,2.34623,2.3461,2.34612,16800000.0
2006-08-11 15:09:00,2.34625,2.34633,2.34613,2.34623,33400000.0
2006-08-11 15:10:00,2.34614,2.34614,2.34576,2.34587,24500000.0
2006-08-11 15:11:00,2.34598,2.34615,2.34576,2.34609,52800000.0
2006-08-11 15:12:00,2.34604,2.34621,2.34587,2.34607,25000000.0
2006-08-11 15:13:00,2.34617,2.34617,2.34532,2.34532,39800000.0
2006-08-11 15:14:00,2.34536,2.34584,2.34528,2.34584,31800000.0
2006-08-11 15:15:00,2.34609,2.34615,2.34575,2.34578,36900000.0
2006-08-11 15:16:00,2.34579,2.34636,2.34577,2.34623,19200000.0
2006-08-11 15:17:00,2.34621,2.34633,2.34607,2.34623,32000000.0
2006-08-11 15:18:00,2.34626,2.34633,2.34598,2.34623,47100000.0
2006-08-11 15:19:00,2.34634,2.34645,2.34595,2.3463,39800000.0
2006-08-11 15:20:00,2.34629,2.34632,2.34619,2.34623,50700001.0
2006-08-11 15:21:00,2.34595,2.34599,2.3458,2.34598,20800000.0
2006-08-11 15:22:00,2.3461,2.3466,2.3461,2.34646,26100000.0
2006-08-11 15:23:00,2.34622,2.34634,2.34599,2.34634,36000000.0
2006-08-11 15:24:00,2.34642,2.3468,2.34642,2.34676,28700000.0
2006-08-11 15:25:00,2.34683,2.34689,2.34667,2.34667,27200000.0
2006-08-11 15:26:00,2.3466,2.34663,2.34635,2.34648,50500000.0
2006-08-11 15:27:00,2.34656,2.34672,2.34639,2.34639,28700000.0
2006-08-11 15:28:00,2.34621,2.34654,2.34611,2.34615,31500000.0
2006-08-11 15:29:00,2.34606,2.34647,2.34606,2.34647,43200000.0
2006-08-11 15:30:00,2.3467,2.34684,2.3464,2.34653,48800000.0
2006-08-11 15:31:00,2.34647,2.34647,2.34622,2.34633,11600000.0
2006-08-11 15:32:00,2.3464,2.3467,2.3463,2.34653,36000000.0
2006-08-11 15:33:00,2.34637,2.34649,2.34637,2.34649,24000000.0
2006-08-11 15:34:00,2.34625,2.34659,2.34602,2.34602,45000000.0
2006-08-11 15:35:00,2.34589,2.34607,2.34586,2.34589,44400000.0
2006-08-11 15:36:00,2.34559,2.34559,2.34447,2.34451,51500000.0
2006-08-11 15:37:00,2.34458,2.34497,2.34442,2.34491,35800000.0
2006-08-11 15:38:00,2.34512,2.3452,2.34456,2.34476,47000000.0
2006-08-11 15:39:00,2.34489,2.34522,2.34488,2.34503,42200000.0
2006-08-11 15:40:00,2.3451,2.34563,2.3449,2.34539,44600000.0
2006-08-11 15:41:00,2.34556,2.34556,2.34503,2.3451,37000000.0
2006-08-11 15:42:00,2.34506,2.34506,2.34452,2.34466,41900000.0
2006-08-11 15:43:00,2.34468,2.34481,2.34452,2.34481,23600000.0
2006-08-11 15:44:00,2.34475,2.3451,2.34475,2.34491,25000000.0
2006-08-11 15:45:00,2.345,2.3455,2.345,2.34536,33900000.0
2006-08-11 15:46:00,2.34513,2.34557,2.345,2.34541,22800000.0
2006-08-11 15:47:00,2.34522,2.34565,2.34522,2.34554,31900000.0
2006-08-11 15:48:00,2.34562,2.34562,2.34538,2.34545,60800000.0
2006-08-11 15:49:00,2.34555,2.34583,2.34541,2.34541,32700000.0
2006-08-11 15:50:00,2.34537,2.34558,2.3452,2.3453,30500000.0
2006-08-11 15:51:00,2.34542,2.34605,2.34542,2.34573,38800000.0
2006-08-11 15:52:00,2.34586,2.34598,2.34579,2.34598,62700000.0
2006-08-11 15:53:00,2.34574,2.34594,2.34574,2.34575,31100000.0
2006-08-11 15:54:00,2.3458,2.34628,2.3458,2.34615,29200000.0
2006-08-11 15:55:00,2.3461,2.34633,2.34607,2.34616,31200000.0
2006-08-11 15:56:00,2.34631,2.34672,2.34631,2.34653,16100000.0
2006-08-11 15:57:00,2.34669,2.34695,2.34663,2.34695,34600000.0
2006-08-11 15:58:00,2.34687,2.34714,2.34687,2.34696,35100000.0
2006-08-11 15:59:00,2.34687,2.34696,2.34662,2.3467,44300000.0
2006-08-11 16:00:00,2.34647,2.34681,2.3463,2.34669,46900000.0
2006-08-11 16:01:00,2.34673,2.34684,2.34643,2.34649,65800000.0
2006-08-11 16:02:00,2.34654,2.34698,2.34654,2.34694,28200000.0
2006-08-11 16:03:00,2.3471,2.34727,2.3471,2.34727,30400000.0
2006-08-11 16:04:00,2.34731,2.34737,2.34694,2.34705,30400000.0
2006-08-11 16:05:00,2.34687,2.34687,2.34668,2.34668,29000000.0
2006-08-11 16:06:00,2.34655,2.34667,2.34642,2.34657,30100000.0
2006-08-11 16:07:00,2.34661,2.34671,2.34638,2.3464,46600000.0
2006-08-11 16:08:00,2.34642,2.34655,2.34611,2.34611,34200000.0
2006-08-11 16:09:00,2.34603,2.34614,2.34579,2.34579,37000000.0
2006-08-11 16:10:00,2.34586,2.34595,2.34571,2.34585,38100000.0
2006-08-11 16:11:00,2.34584,2.34597,2.34561,2.34597,16000000.0
2006-08-11 16:12:00,2.34595,2.3467,2.34595,2.34659,40200000.0
2006-08-11 16:13:00,2.34658,2.3468,2.34657,2.34669,62200000.0
2006-08-11 16:14:00,2.34685,2.34691,2.34656,2.34673,53800000.0
2006-08-11 16:15:00,2.34681,2.34687,2.34656,2.34687,35600000.0
2006-08-11 16:16:00,2.34678,2.34678,2.34598,2.34598,36400000.0
2006-08-11 16:17:00,2.34598,2.34664,2.34595,2.34663,34300000.0
2006-08-11 16:18:00,2.3463,2.34656,2.34613,2.34618,74099998.0
2006-08-11 16:19:00,2.34615,2.34639,2.34611,2.34624,36800000.0
2006-08-11 16:20:00,2.34621,2.34645,2.34601,2.34645,19700000.0
2006-08-11 16:21:00,2.34634,2.34634,2.34581,2.34581,31400000.0
2006-08-11 16:22:00,2.34565,2.34592,2.34554,2.34554,47400000.0
2006-08-11 16:23:00,2.34562,2.34591,2.34552,2.34567,31300000.0
2006-08-11 16:24:00,2.34567,2.34599,2.34542,2.34544,32000000.0
2006-08-11 16:25:00,2.34568,2.34594,2.34567,2.34594,41700000.0
2006-08-11 16:26:00,2.34592,2.34612,2.3459,2.34612,31600000.0
2006-08-11 16:27:00,2.34606,2.34637,2.34589,2.34633,33600000.0
2006-08-11 16:28:00,2.34627,2.34637,2.34598,2.34637,30900000.0
2006-08-11 16:29:00,2.34621,2.3468,2.34621,2.3468,34500000.0
2006-08-11 16:30:00,2.34679,2.34693,2.34646,2.34658,38900000.0
2006-08-11 16:31:00,2.34682,2.34708,2.34652,2.34663,60900000.0
2006-08-11 16:32:00,2.34661,2.34661,2.34567,2.34569,25400000.0
2006-08-11 16:33:00,2.34574,2.34591,2.34569,2.34584,28600000.0
2006-08-11 16:34:00,2.34561,2.34608,2.34561,2.34608,25300000.0
2006-08-11 16:35:00,2.34608,2.34625,2.34578,2.34579,26000000.0
2006-08-11 16:36:00,2.34566,2.34586,2.34566,2.34577,21800000.0
2006-08-11 16:37:00,2.34578,2.34598,2.34566,2.34582,45900000.0
2006-08-11 16:38:00,2.34565,2.34586,2.34556,2.3457,34000000.0
2006-08-11 16:39:00,2.3457,2.3457,2.34534,2.34556,49300000.0
2006-08-11 16:40:00,2.34568,2.34586,2.34548,2.34586,29600000.0
2006-08-11 16:41:00,2.34579,2.34594,2.34557,2.34557,45700000.0
2006-08-11 16:42:00,2.34563,2.34592,2.34563,2.34575,27000000.0
2006-08-11 16:43:00,2.34589,2.34589,2.3455,2.34584,49900000.0
2006-08-11 16:44:00,2.3457,2.34582,2.34562,2.34565,27600000.0
2006-08-11 16:45:00,2.34562,2.34593,2.34554,2.34593,41100000.0
2006-08-11 16:46:00,2.346,2.346,2.34571,2.34587,46000000.0
2006-08-11 16:47:00,2.34587,2.34587,2.34564,2.34583,49400000.0
2006-08-11 16:48:00,2.34589,2.34589,2.34559,2.3458,54200000.0
2006-08-11 16:49:00,2.34581,2.34589,2.3455,2.34555,38100000.0
2006-08-11 16:50:00,2.34567,2.34578,2.34557,2.34561,42900000.0
2006-08-11 16:51:00,2.34556,2.34567,2.34528,2.34544,34600000.0
2006-08-11 16:52:00,2.34542,2.34563,2.34542,2.34563,46900000.0
2006-08-11 16:53:00,2.34572,2.34597,2.34545,2.34593,36400000.0
2006-08-11 16:54:00,2.34601,2.34612,2.34575,2.34581,74500000.0
2006-08-11 16:55:00,2.34572,2.34606,2.34572,2.34585,31900000.0
2006-08-11 16:56:00,2.34586,2.34593,2.34554,2.34577,37500000.0
2006-08-11 16:57:00,2.34567,2.34567,2.34523,2.34529,21100000.0
2006-08-11 16:58:00,2.34539,2.34552,2.34526,2.34526,28200000.0
2006-08-11 16:59:00,2.34523,2.34562,2.3452,2.34553,26200000.0
2006-08-11 17:00:00,2.34562,2.34562,2.34531,2.34531,35900000.0
2006-08-11 17:01:00,2.34548,2.34591,2.34542,2.34574,41100000.0
2006-08-11 17:02:00,2.34563,2.34636,2.34563,2.34636,39800000.0
2006-08-11 17:03:00,2.34631,2.34631,2.3456,2.3458,35200000.0
2006-08-11 17:04:00,2.34599,2.34618,2.34585,2.34585,22900000.0
2006-08-11 17:05:00,2.34574,2.34587,2.34557,2.34576,45600000.0
2006-08-11 17:06:00,2.34577,2.34577,2.34551,2.34574,73099999.0
2006-08-11 17:07:00,2.34596,2.34603,2.34576,2.3459,49400000.0
2006-08-11 17:08:00,2.34596,2.34614,2.34596,2.34606,34500000.0
2006-08-11 17:09:00,2.346,2.34602,2.34581,2.34587,40100000.0
2006-08-11 17:10:00,2.34575,2.34593,2.34556,2.34575,26500000.0
2006-08-11 17:11:00,2.34573,2.34603,2.34573,2.34596,45400000.0
2006-08-11 17:12:00,2.34607,2.34613,2.34598,2.3461,24200000.0
2006-08-11 17:13:00,2.3461,2.34614,2.34587,2.34595,40300000.0
2006-08-11 17:14:00,2.34589,2.34589,2.34552,2.34552,29800000.0
2006-08-11 17:15:00,2.34534,2.34576,2.34534,2.34573,37700000.0
2006-08-11 17:16:00,2.34575,2.34582,2.34559,2.34571,62300000.0
2006-08-11 17:17:00,2.34579,2.34593,2.34564,2.34587,43000000.0
2006-08-11 17:18:00,2.34585,2.34602,2.34585,2.34599,8600000.0
2006-08-11 17:19:00,2.34611,2.34616,2.34599,2.34599,30300000.0
2006-08-11 17:20:00,2.34598,2.34619,2.34585,2.34617,30600000.0
2006-08-11 17:21:00,2.34606,2.34624,2.34592,2.34592,44500000.0
2006-08-11 17:22:00,2.34585,2.34651,2.34585,2.34633,32700000.0
2006-08-11 17:23:00,2.34649,2.34652,2.34634,2.34634,44100000.0
2006-08-11 17:24:00,2.34602,2.34626,2.34602,2.34626,39600000.0
2006-08-11 17:25:00,2.34616,2.34616,2.34582,2.34591,34300000.0
2006-08-11 17:26:00,2.34576,2.34591,2.34572,2.34588,47700000.0
2006-08-11 17:27:00,2.34585,2.3459,2.34561,2.34579,36900000.0
2006-08-11 17:28:00,2.346,2.3462,2.346,2.34615,41500000.0
2006-08-11 17:29:00,2.3461,2.3461,2.34596,2.34596,29000000.0
2006-08-11 17:30:00,2.34599,2.34663,2.34599,2.3463,49900000.0
2006-08-11 17:31:00,2.34642,2.34661,2.34636,2.34637,19700000.0
2006-08-11 17:32:00,2.34631,2.34667,2.34631,2.34667,16000000.0
2006-08-11 17:33:00,2.34687,2.34687,2.34657,2.34662,40800000.0
2006-08-11 17:34:00,2.34676,2.34719,2.34676,2.34707,50400000.0
2006-08-11 17:35:00,2.34716,2.34736,2.34706,2.34718,59100001.0
2006-08-11 17:36:00,2.34712,2.34733,2.3471,2.34718,77800000.0
2006-08-11 17:37:00,2.34711,2.34713,2.34685,2.34685,19700000.0
2006-08-11 17:38:00,2.34685,2.34686,2.34651,2.34651,26600000.0
2006-08-11 17:39:00,2.34664,2.34668,2.34648,2.34661,37800000.0
2006-08-11 17:40:00,2.34666,2.34707,2.34656,2.34685,40800000.0
2006-08-11 17:41:00,2.34684,2.34695,2.34682,2.34682,26500000.0
2006-08-11 17:42:00,2.34684,2.34707,2.34682,2.34682,29700000.0
2006-08-11 17:43:00,2.34676,2.34676,2.3463,2.34649,28300000.0
2006-08-11 17:44:00,2.34642,2.34663,2.34633,2.34633,49700000.0
2006-08-11 17:45:00,2.34624,2.34647,2.34623,2.34646,43100000.0
2006-08-11 17:46:00,2.34643,2.3465,2.34624,2.34635,41000000.0
2006-08-11 17:47:00,2.34623,2.34655,2.34623,2.34655,30800000.0
2006-08-11 17:48:00,2.34648,2.34686,2.34648,2.34681,25000000.0
2006-08-11 17:49:00,2.34673,2.34683,2.34665,2.34665,26400000.0
2006-08-11 17:50:00,2.34669,2.34684,2.34647,2.34673,25700000.0
2006-08-11 17:51:00,2.34668,2.34671,2.3466,2.34663,29900000.0
2006-08-11 17:52:00,2.34666,2.34675,2.34659,2.34675,27000000.0
2006-08-11 17:53:00,2.34662,2.34708,2.34662,2.34691,42200000.0
2006-08-11 17:54:00,2.34678,2.34706,2.34677,2.34699,34000000.0
2006-08-11 17:55:00,2.34677,2.34707,2.34677,2.34701,37100001.0
2006-08-11 17:56:00,2.34714,2.34714,2.34686,2.34708,33900000.0
2006-08-11 17:57:00,2.34723,2.34723,2.34704,2.34704,23500000.0
2006-08-11 17:58:00,2.34726,2.34753,2.34726,2.34753,17600000.0
2006-08-11 17:59:00,2.34735,2.34735,2.34709,2.34715,27100000.0
2006-08-11 18:00:00,2.34737,2.34752,2.34731,2.34734,31000000.0
2006-08-11 18:01:00,2.34735,2.3475,2.34708,2.34708,295000000.0
2006-08-11 18:02:00,2.34729,2.34756,2.34689,2.34711,293500000.0
2006-08-11 18:03:00,2.34717,2.34749,2.34709,2.34719,408400000.0
2006-08-11 18:04:00,2.34708,2.34734,2.34682,2.34693,311100000.0
2006-08-11 18:05:00,2.34693,2.34716,2.3468,2.34699,199800000.0
2006-08-11 18:06:00,2.34705,2.34723,2.34678,2.34678,360199999.0
2006-08-11 18:07:00,2.34679,2.3473,2.34674,2.3473,428200000.0
2006-08-11 18:08:00,2.34725,2.34753,2.34715,2.34735,372600000.0
2006-08-11 18:09:00,2.34732,2.34746,2.34717,2.34717,288000000.0
2006-08-11 18:10:00,2.34717,2.34746,2.34703,2.34725,250000000.0
2006-08-11 18:11:00,2.34718,2.34728,2.34697,2.34715,242199999.0
2006-08-11 18:12:00,2.34698,2.34733,2.34698,2.34699,187300000.0
2006-08-11 18:13:00,2.34678,2.34701,2.34675,2.3468,140100000.0
2006-08-11 18:14:00,2.34686,2.34712,2.34677,2.34678,341500000.0
2006-08-11 18:15:00,2.34666,2.34696,2.3465,2.34671,335100000.0
2006-08-11 18:16:00,2.34682,2.34696,2.34654,2.34667,366900000.0
2006-08-11 18:17:00,2.34677,2.34701,2.34663,2.34663,198500000.0
2006-08-11 18:18:00,2.34684,2.34701,2.34668,2.34675,162700000.0
2006-08-11 18:19:00,2.34675,2.34706,2.34674,2.34695,217400000.0
2006-08-11 18:20:00,2.34703,2.34732,2.34703,2.34721,144900000.0
2006-08-11 18:21:00,2.34715,2.34719,2.34694,2.34703,236000000.0
2006-08-11 18:22:00,2.34695,2.34724,2.34689,2.34724,198000000.0
2006-08-11 18:23:00,2.34724,2.34738,2.34694,2.34712,360800000.0
2006-08-11 18:24:00,2.34704,2.34726,2.34699,2.34725,324600000.0
2006-08-11 18:25:00,2.3472,2.34731,2.34703,2.34712,301700000.0
2006-08-11 18:26:00,2.34704,2.34733,2.34704,2.34713,364200000.0
2006-08-11 18:27:00,2.34716,2.34773,2.34713,2.34773,334500000.0
2006-08-11 18:28:00,2.34782,2.34792,2.3473,2.34776,236299999.0
2006-08-11 18:29:00,2.34773,2.34798,2.34759,2.34795,233600000.0
2006-08-11 18:30:00,2.34799,2.34817,2.34757,2.34799,242700000.0
2006-08-11 18:31:00,2.34827,2.34918,2.34824,2.34912,188300000.0
2006-08-11 18:32:00,2.34918,2.34939,2.34861,2.34874,119900000.0
2006-08-11 18:33:00,2.34873,2.34885,2.34853,2.34867,294100000.0
2006-08-11 18:34:00,2.34869,2.34873,2.34829,2.3486,442100000.0
2006-08-11 18:35:00,2.34871,2.34891,2.34857,2.34857,139100000.0
2006-08-11 18:36:00,2.34848,2.34856,2.34832,2.34856,109400000.0
2006-08-11 18:37:00,2.34853,2.34853,2.34809,2.34815,98900000.0
2006-08-11 18:38:00,2.34802,2.34805,2.34782,2.34787,93700000.0
2006-08-11 18:39:00,2.34785,2.34812,2.34779,2.34807,239300000.0
2006-08-11 18:40:00,2.348,2.34802,2.34772,2.34788,250499998.0
2006-08-11 18:41:00,2.34795,2.34816,2.34789,2.34798,156000000.0
2006-08-11 18:42:00,2.34807,2.34824,2.34799,2.34817,87600000.0
2006-08-11 18:43:00,2.3482,2.34834,2.3481,2.34832,51500000.0
2006-08-11 18:44:00,2.34846,2.34846,2.34823,2.34823,127000000.0
2006-08-11 18:45:00,2.34827,2.34834,2.34799,2.34799,105300001.0
2006-08-11 18:46:00,2.34801,2.34804,2.34794,2.34794,38000000.0
2006-08-11 18:47:00,2.34794,2.34827,2.34794,2.34827,30200000.0
2006-08-11 18:48:00,2.34823,2.34831,2.34814,2.34815,92100000.0
2006-08-11 18:49:00,2.34835,2.34837,2.34822,2.34837,32600000.0
2006-08-11 18:50:00,2.34833,2.34864,2.34833,2.34864,32700000.0
2006-08-11 18:51:00,2.34859,2.34865,2.34839,2.34852,138100000.0
2006-08-11 18:52:00,2.34847,2.34855,2.34829,2.34841,120200000.0
2006-08-11 18:53:00,2.34855,2.34881,2.34851,2.34858,126700000.0
2006-08-11 18:54:00,2.34854,2.34867,2.34854,2.34859,179700001.0
2006-08-11 18:55:00,2.34853,2.34882,2.3484,2.34842,192100000.0
2006-08-11 18:56:00,2.34834,2.34862,2.34832,2.34836,59100000.0
2006-08-11 18:57:00,2.34836,2.34858,2.34831,2.34838,99900000.0
2006-08-11 18:58:00,2.34847,2.34865,2.34843,2.34855,229500000.0
2006-08-11 18:59:00,2.34865,2.34871,2.34822,2.34845,195600000.0
2006-08-11 19:00:00,2.34847,2.34866,2.34847,2.34866,54000000.0
2006-08-11 19:01:00,2.34863,2.34881,2.34845,2.34862,38800000.0
2006-08-11 19:02:00,2.34868,2.34879,2.34854,2.34871,174300000.0
2006-08-11 19:03:00,2.34863,2.34884,2.3484,2.3484,89100000.0
2006-08-11 19:04:00,2.34833,2.34858,2.34831,2.34853,36200000.0
2006-08-11 19:05:00,2.34855,2.34888,2.34855,2.34876,39400000.0
2006-08-11 19:06:00,2.34877,2.34918,2.34877,2.34888,228200001.0
2006-08-11 19:07:00,2.34877,2.34911,2.34867,2.34905,109200000.0
2006-08-11 19:08:00,2.34914,2.34914,2.34883,2.3491,243800000.0
2006-08-11 19:09:00,2.34908,2.34937,2.34905,2.34913,115200000.0
2006-08-11 19:10:00,2.34913,2.34942,2.34894,2.34894,114100000.0
2006-08-11 19:11:00,2.34877,2.34877,2.34846,2.34852,89899999.0
2006-08-11 19:12:00,2.34863,2.34888,2.34863,2.34877,45100000.0
2006-08-11 19:13:00,2.34875,2.34894,2.34871,2.34872,146900000.0
2006-08-11 19:14:00,2.3487,2.3487,2.34839,2.34839,123100001.0
2006-08-11 19:15:00,2.34834,2.34853,2.34828,2.34828,122699999.0
2006-08-11 19:16:00,2.34819,2.34819,2.3478,2.34784,33400000.0
2006-08-11 19:17:00,2.3478,2.34787,2.34754,2.34767,68100000.0
2006-08-11 19:18:00,2.34765,2.34783,2.34749,2.34749,94500000.0
2006-08-11 19:19:00,2.34742,2.34773,2.34736,2.34737,76700000.0
2006-08-11 19:20:00,2.34746,2.34755,2.34734,2.34736,135800000.0
2006-08-11 19:21:00,2.34725,2.34742,2.3472,2.34742,98900000.0
2006-08-11 19:22:00,2.34742,2.34749,2.34731,2.34735,55600000.0
2006-08-11 19:23:00,2.34727,2.34738,2.34719,2.34719,193099999.0
2006-08-11 19:24:00,2.34724,2.34724,2.34695,2.34712,71900000.0
2006-08-11 19:25:00,2.34719,2.34744,2.34719,2.34722,71800000.0
2006-08-11 19:26:00,2.34723,2.34738,2.34723,2.34738,151400000.0
2006-08-11 19:27:00,2.34739,2.34762,2.34735,2.34735,146500000.0
2006-08-11 19:28:00,2.34733,2.34742,2.34732,2.3474,86600000.0
2006-08-11 19:29:00,2.34726,2.34726,2.34707,2.34707,118400000.0
2006-08-11 19:30:00,2.34715,2.34718,2.34693,2.34704,167100000.0
2006-08-11 19:31:00,2.34702,2.3471,2.34693,2.3471,69000000.0
2006-08-11 19:32:00,2.34704,2.34721,2.3468,2.34689,168600000.0
2006-08-11 19:33:00,2.34692,2.34711,2.34688,2.34688,70100000.0
2006-08-11 19:34:00,2.34696,2.34701,2.34685,2.3469,136400000.0
2006-08-11 19:35:00,2.34678,2.34697,2.34667,2.34678,129400000.0
2006-08-11 19:36:00,2.34677,2.34696,2.34677,2.34683,139599999.0
2006-08-11 19:37:00,2.34693,2.34706,2.3468,2.34689,44300000.0
2006-08-11 19:38:00,2.34679,2.34704,2.34679,2.34699,20800000.0
2006-08-11 19:39:00,2.34697,2.34697,2.34679,2.34681,48300000.0
2006-08-11 19:40:00,2.34676,2.34676,2.34659,2.34676,93600000.0
2006-08-11 19:41:00,2.34678,2.34679,2.34661,2.34674,87900000.0
2006-08-11 19:42:00,2.34677,2.34695,2.3466,2.34664,70700000.0
2006-08-11 19:43:00,2.34669,2.34684,2.34669,2.34672,40500000.0
2006-08-11 19:44:00,2.34659,2.34664,2.34639,2.34649,62500000.0
2006-08-11 19:45:00,2.34645,2.34657,2.34644,2.34657,66800000.0
2006-08-11 19:46:00,2.34675,2.34675,2.34652,2.34655,71200000.0
2006-08-11 19:47:00,2.34653,2.34688,2.34653,2.34688,34600000.0
2006-08-11 19:48:00,2.34693,2.34719,2.3468,2.34704,78200000.0
2006-08-11 19:49:00,2.34724,2.34734,2.34712,2.34712,104000000.0
2006-08-11 19:50:00,2.34715,2.34742,2.34715,2.34729,71700000.0
2006-08-11 19:51:00,2.34732,2.34744,2.34707,2.3472,124300000.0
2006-08-11 19:52:00,2.34723,2.3475,2.34723,2.3475,64100000.0
2006-08-11 19:53:00,2.34745,2.34749,2.34736,2.34742,26300000.0
2006-08-11 19:54:00,2.34758,2.34762,2.34751,2.34755,89799999.0
2006-08-11 19:55:00,2.34753,2.34756,2.3475,2.34752,17900000.0
2006-08-11 19:56:00,2.34759,2.3477,2.3475,2.3477,55700000.0
2006-08-11 19:57:00,2.34782,2.34802,2.34782,2.34802,147700001.0
2006-08-11 19:58:00,2.34805,2.34815,2.34802,2.34805,111100000.0
2006-08-11 19:59:00,2.34807,2.34824,2.34797,2.34797,141600000.0
2006-08-11 20:00:00,2.34799,2.34815,2.34787,2.34815,81800000.0
2006-08-11 20:01:00,2.34815,2.3482,2.34788,2.34809,63700000.0
2006-08-11 20:02:00,2.34802,2.3483,2.34802,2.3483,50500000.0
2006-08-11 20:03:00,2.34832,2.34832,2.34823,2.34825,21500000.0
2006-08-11 20:04:00,2.3481,2.3481,2.34786,2.34803,21900000.0
2006-08-11 20:05:00,2.34808,2.34817,2.34807,2.34809,44700000.0
2006-08-11 20:06:00,2.34804,2.34823,2.34801,2.34805,45100000.0
2006-08-11 20:07:00,2.34823,2.34838,2.34811,2.34838,59700000.0
2006-08-11 20:08:00,2.34842,2.34861,2.34818,2.34833,104200000.0
2006-08-11 20:09:00,2.34842,2.34842,2.34817,2.34827,15100000.0
2006-08-11 20:10:00,2.34851,2.34852,2.34843,2.34852,36300000.0
2006-08-11 20:11:00,2.34841,2.34842,2.34827,2.34827,40100000.0
2006-08-11 20:12:00,2.34822,2.34857,2.34822,2.3485,138600001.0
2006-08-11 20:13:00,2.34846,2.34863,2.34845,2.3485,231499998.0
2006-08-11 20:14:00,2.34845,2.3485,2.34816,2.34816,83299999.0
2006-08-11 20:15:00,2.3482,2.34854,2.34817,2.34842,210199999.0
2006-08-11 20:16:00,2.34842,2.34864,2.34812,2.34825,136500000.0
2006-08-11 20:17:00,2.34825,2.34829,2.34822,2.34828,28500000.0
2006-08-11 20:18:00,2.34833,2.34834,2.34817,2.34823,57500000.0
2006-08-11 20:19:00,2.34822,2.34834,2.34805,2.34832,130600000.0
2006-08-11 20:20:00,2.34835,2.34851,2.34812,2.34812,275100000.0
2006-08-11 20:21:00,2.34806,2.3484,2.34804,2.3484,74000000.0
2006-08-11 20:22:00,2.34849,2.34888,2.34839,2.34876,68500000.0
2006-08-11 20:23:00,2.34875,2.34888,2.3486,2.3487,165000000.0
2006-08-11 20:24:00,2.3486,2.34889,2.34837,2.34889,30800000.0
2006-08-11 20:25:00,2.34884,2.34904,2.34875,2.34883,215499999.0
2006-08-11 20:26:00,2.34895,2.34914,2.34878,2.34911,168800000.0
2006-08-11 20:27:00,2.34905,2.34905,2.34876,2.3488,88800001.0
2006-08-11 20:28:00,2.34867,2.34882,2.34855,2.34855,250799999.0
2006-08-11 20:29:00,2.34871,2.34888,2.34846,2.34861,183700000.0
2006-08-11 20:30:00,2.34865,2.34885,2.34856,2.34857,370900000.0
2006-08-11 20:31:00,2.3485,2.34869,2.34843,2.34844,222600000.0
2006-08-11 20:32:00,2.34857,2.34902,2.34856,2.34882,392800000.0
2006-08-11 20:33:00,2.34864,2.34893,2.34862,2.34872,86900000.0
2006-08-11 20:34:00,2.3487,2.34883,2.34869,2.3487,82200000.0
2006-08-11 20:35:00,2.3487,2.3487,2.34841,2.34846,64400000.0
2006-08-11 20:36:00,2.34831,2.34852,2.34831,2.34852,46200000.0
2006-08-11 20:37:00,2.34848,2.34849,2.34827,2.34827,106400000.0
2006-08-11 20:38:00,2.34822,2.34831,2.34789,2.34798,157000000.0
2006-08-11 20:39:00,2.34805,2.34843,2.34787,2.34843,117900000.0
2006-08-11 20:40:00,2.34848,2.3486,2.34825,2.34826,159400000.0
2006-08-11 20:41:00,2.34827,2.34834,2.34806,2.34815,124500000.0
2006-08-11 20:42:00,2.3482,2.34835,2.34807,2.34809,50800000.0
2006-08-11 20:43:00,2.34812,2.34821,2.34799,2.3481,101300000.0
2006-08-11 20:44:00,2.34805,2.34829,2.34793,2.34793,185100000.0
2006-08-11 20:45:00,2.34785,2.34787,2.34773,2.34787,57000000.0
2006-08-11 20:46:00,2.34788,2.34826,2.34785,2.34809,35600000.0
2006-08-11 20:47:00,2.34802,2.34862,2.34786,2.34847,174700000.0
2006-08-11 20:48:00,2.34854,2.3489,2.34854,2.34883,191700000.0
2006-08-11 20:49:00,2.34891,2.34891,2.3487,2.34881,111600000.0
2006-08-11 20:50:00,2.34881,2.34904,2.34875,2.34875,157500000.0
2006-08-11 20:51:00,2.34872,2.34883,2.3487,2.34873,133200000.0
2006-08-11 20:52:00,2.34873,2.34893,2.34866,2.34884,165600000.0
2006-08-11 20:53:00,2.34878,2.34889,2.3481,2.34819,188000000.0
2006-08-11 20:54:00,2.3483,2.34855,2.34812,2.34849,155800000.0
2006-08-11 20:55:00,2.34858,2.34871,2.34853,2.34853,25300000.0
2006-08-11 20:56:00,2.34862,2.34873,2.34842,2.34843,245000000.0
2006-08-11 20:57:00,2.34848,2.34853,2.34817,2.34839,330900000.0
2006-08-11 20:58:00,2.34842,2.34842,2.34797,2.34812,199700000.0
2006-08-11 20:59:00,2.34823,2.34858,2.34823,2.34848,208300000.0
2006-08-11 21:00:00,2.34854,2.34886,2.34851,2.34852,192600000.0
2006-08-11 21:01:00,2.3484,2.34856,2.34808,2.34824,342400000.0
2006-08-11 21:02:00,2.34834,2.34842,2.34804,2.34805,115599999.0
2006-08-11 21:03:00,2.34816,2.34839,2.34816,2.34838,88200000.0
2006-08-11 21:04:00,2.34848,2.34877,2.34848,2.34869,51400000.0
2006-08-11 21:05:00,2.3487,2.34873,2.34847,2.34847,70600000.0
2006-08-11 21:06:00,2.34842,2.34843,2.34828,2.34836,64300000.0
2006-08-11 21:07:00,2.34829,2.34829,2.3481,2.3481,38300000.0
2006-08-11 21:08:00,2.34805,2.34834,2.34805,2.34834,24200000.0
2006-08-11 21:09:00,2.34838,2.34838,2.34822,2.34822,49900000.0
2006-08-11 21:10:00,2.34821,2.34823,2.34805,2.34823,66900000.0
2006-08-11 21:11:00,2.3482,2.34826,2.34807,2.34807,138900000.0
2006-08-11 21:12:00,2.34803,2.34825,2.34801,2.34825,38900000.0
2006-08-11 21:13:00,2.34813,2.34824,2.34783,2.34783,132200000.0
2006-08-11 21:14:00,2.34795,2.34813,2.34755,2.34782,162200000.0
2006-08-11 21:15:00,2.34793,2.34826,2.3479,2.34793,169100000.0
2006-08-11 21:16:00,2.34802,2.34814,2.34795,2.34812,92300000.0
2006-08-11 21:17:00,2.34811,2.34811,2.34772,2.34786,144200000.0
2006-08-11 21:18:00,2.34766,2.34781,2.34762,2.34775,106300000.0
2006-08-11 21:19:00,2.34778,2.34816,2.34778,2.34816,95300000.0
2006-08-11 21:20:00,2.34816,2.34832,2.34806,2.34806,227100000.0
2006-08-11 21:21:00,2.34805,2.34831,2.34797,2.34816,271800000.0
2006-08-11 21:22:00,2.34835,2.34878,2.34835,2.34875,138000000.0
2006-08-11 21:23:00,2.34885,2.34885,2.3483,2.34833,123800000.0
2006-08-11 21:24:00,2.3483,2.34844,2.34813,2.34813,68600000.0
2006-08-11 21:25:00,2.34796,2.348,2.34783,2.348,66900000.0
2006-08-11 21:26:00,2.34812,2.34815,2.348,2.34803,29600000.0
2006-08-11 21:27:00,2.34801,2.34801,2.34783,2.34793,49400000.0
2006-08-11 21:28:00,2.34792,2.34796,2.34768,2.34779,83700000.0
2006-08-11 21:29:00,2.34783,2.34792,2.3477,2.34782,75900000.0
2006-08-11 21:30:00,2.34792,2.34792,2.3478,2.34785,36500000.0
2006-08-11 21:31:00,2.34775,2.34775,2.34747,2.34747,25400000.0
2006-08-11 21:32:00,2.34753,2.34753,2.34726,2.34745,163900000.0
2006-08-11 21:33:00,2.34742,2.34766,2.34736,2.34749,63700000.0
2006-08-11 21:34:00,2.34765,2.34786,2.34763,2.34765,137800000.0
2006-08-11 21:35:00,2.34767,2.34768,2.34755,2.34755,27900000.0
2006-08-11 21:36:00,2.34756,2.34768,2.3475,2.34768,42500000.0
2006-08-11 21:37:00,2.34764,2.34771,2.3475,2.3475,58800000.0
2006-08-11 21:38:00,2.34744,2.34776,2.34744,2.34772,56800000.0
2006-08-11 21:39:00,2.34772,2.34775,2.34755,2.34755,41900000.0
2006-08-11 21:40:00,2.34761,2.34766,2.34738,2.34766,37600000.0
2006-08-11 21:41:00,2.34766,2.34781,2.34761,2.34776,22600000.0
2006-08-11 21:42:00,2.3478,2.34801,2.34776,2.34798,80600000.0
2006-08-11 21:43:00,2.34793,2.34803,2.34776,2.34778,65500000.0
2006-08-11 21:44:00,2.34788,2.34806,2.34779,2.34783,88400000.0
2006-08-11 21:45:00,2.34788,2.34794,2.34773,2.34779,82200000.0
2006-08-11 21:46:00,2.34782,2.34782,2.34759,2.3477,106499999.0
2006-08-11 21:47:00,2.3477,2.34785,2.34757,2.34765,120100000.0
2006-08-11 21:48:00,2.34762,2.34787,2.34762,2.34778,39800000.0
2006-08-11 21:49:00,2.34783,2.34783,2.34765,2.3477,81300000.0
2006-08-11 21:50:00,2.34778,2.34778,2.34751,2.34755,35000000.0
2006-08-11 21:51:00,2.34763,2.34794,2.34762,2.34785,29200000.0
2006-08-11 21:52:00,2.34786,2.34805,2.34786,2.3479,120600000.0
2006-08-11 21:53:00,2.34795,2.34814,2.3479,2.34791,77000000.0
2006-08-11 21:54:00,2.34791,2.34817,2.34791,2.34817,38800000.0
2006-08-11 21:55:00,2.34827,2.34837,2.34821,2.34821,59800000.0
2006-08-11 21:56:00,2.34814,2.34815,2.34797,2.34803,32400000.0
2006-08-11 21:57:00,2.348,2.34805,2.34795,2.34803,38600000.0
2006-08-11 21:58:00,2.34805,2.34854,2.34802,2.34854,38400000.0
2006-08-11 21:59:00,2.34875,2.34876,2.34828,2.34861,149400000.0
2006-08-11 22:00:00,2.34848,2.34867,2.34836,2.34858,71300000.0
2006-08-11 22:01:00,2.34852,2.34852,2.34835,2.34837,23800000.0
2006-08-11 22:02:00,2.34835,2.34848,2.3481,2.3481,111200000.0
2006-08-11 22:03:00,2.34808,2.34808,2.34795,2.34807,35700000.0
2006-08-11 22:04:00,2.34805,2.34807,2.34789,2.34794,117600000.0
2006-08-11 22:05:00,2.34794,2.34803,2.34789,2.34795,77300000.0
2006-08-11 22:06:00,2.34798,2.34805,2.34793,2.34793,26100000.0
2006-08-11 22:07:00,2.34801,2.3481,2.348,2.348,25600000.0
2006-08-11 22:08:00,2.34793,2.34793,2.3478,2.34783,16600000.0
2006-08-11 22:09:00,2.34789,2.34812,2.34789,2.34791,43400000.0
2006-08-11 22:10:00,2.348,2.34824,2.34797,2.34817,22400000.0
2006-08-11 22:11:00,2.34822,2.34825,2.34812,2.3482,38300000.0
2006-08-11 22:12:00,2.34829,2.34855,2.3482,2.3482,41400000.0
2006-08-11 22:13:00,2.34818,2.34842,2.34818,2.34832,34900000.0
2006-08-11 22:14:00,2.34847,2.34862,2.34818,2.34855,22500000.0
2006-08-11 22:15:00,2.34854,2.34873,2.34854,2.3486,128800000.0
2006-08-11 22:16:00,2.3486,2.34879,2.34849,2.34852,108400000.0
2006-08-11 22:17:00,2.34857,2.34878,2.34857,2.34862,28600000.0
2006-08-11 22:18:00,2.34867,2.34902,2.34867,2.34902,21300000.0
2006-08-11 22:19:00,2.34902,2.34913,2.34897,2.34906,39400000.0
2006-08-11 22:20:00,2.34904,2.34908,2.34895,2.34908,40400000.0
2006-08-11 22:21:00,2.34922,2.34935,2.34921,2.34935,36500000.0
2006-08-11 22:22:00,2.34932,2.34932,2.34888,2.34891,85600000.0
2006-08-11 22:23:00,2.34882,2.3489,2.3488,2.34885,74600000.0
2006-08-11 22:24:00,2.34885,2.3489,2.34885,2.34885,21200000.0
2006-08-11 22:25:00,2.34895,2.34897,2.34882,2.34885,51200000.0
2006-08-11 22:26:00,2.34888,2.34888,2.34882,2.34883,25600000.0
2006-08-11 22:27:00,2.34885,2.34895,2.34882,2.34887,37300000.0
2006-08-11 22:28:00,2.34895,2.34897,2.34883,2.34892,33100000.0
2006-08-11 22:29:00,2.34887,2.34893,2.34882,2.34885,125200000.0
2006-08-11 22:30:00,2.34882,2.34905,2.34882,2.34892,103900000.0
2006-08-11 22:31:00,2.34895,2.34895,2.34883,2.34885,32300000.0
2006-08-11 22:32:00,2.3489,2.3489,2.34882,2.34882,60900000.0
2006-08-11 22:33:00,2.34885,2.34892,2.34882,2.34885,69900001.0
2006-08-11 22:34:00,2.34882,2.34892,2.34882,2.34888,54700000.0
2006-08-11 22:35:00,2.34892,2.34892,2.34877,2.34882,29100000.0
2006-08-11 22:36:00,2.34888,2.34888,2.34882,2.34885,42000000.0
2006-08-11 22:37:00,2.34885,2.3489,2.34882,2.34882,45300000.0
2006-08-11 22:38:00,2.3489,2.34903,2.34883,2.3489,52200000.0
2006-08-11 22:39:00,2.3488,2.3489,2.3488,2.34885,10900000.0
2006-08-11 22:40:00,2.34882,2.34905,2.3488,2.34895,30200000.0
2006-08-11 22:41:00,2.34885,2.3489,2.3488,2.34882,42300001.0
2006-08-11 22:42:00,2.3489,2.34892,2.34877,2.34882,46300000.0
2006-08-11 22:43:00,2.34882,2.34895,2.34875,2.34875,158800000.0
2006-08-11 22:44:00,2.34875,2.3489,2.3487,2.34885,72400000.0
2006-08-11 22:45:00,2.34885,2.34892,2.34877,2.34878,56000000.0
2006-08-11 22:46:00,2.34883,2.34888,2.34875,2.3488,77900000.0
2006-08-11 22:47:00,2.3489,2.3489,2.34885,2.34885,33600000.0
2006-08-11 22:48:00,2.3488,2.34895,2.3488,2.34883,71700000.0
2006-08-11 22:49:00,2.34887,2.349,2.34875,2.34895,75100000.0
2006-08-11 22:50:00,2.3489,2.3489,2.34885,2.34885,8700000.0
2006-08-11 22:51:00,2.34882,2.34898,2.3487,2.34877,78200000.0
2006-08-11 22:52:00,2.34872,2.34887,2.34872,2.3488,42800000.0
2006-08-11 22:53:00,2.3488,2.34882,2.34877,2.34882,19000000.0
2006-08-11 22:54:00,2.3488,2.34885,2.34877,2.34885,68200000.0
2006-08-11 22:55:00,2.3488,2.3489,2.3488,2.3488,33400000.0
2006-08-11 22:56:00,2.3488,2.3488,2.34875,2.34875,28300000.0
2006-08-11 22:57:00,2.34888,2.34905,2.34885,2.349,30000000.0
2006-08-11 22:58:00,2.34877,2.34892,2.34877,2.3488,25100000.0
2006-08-11 22:59:00,2.34875,2.34877,2.3487,2.34877,48700000.0
2006-08-13 23:00:00,2.34789,2.34793,2.34612,2.34612,73000001.0
2006-08-13 23:01:00,2.3458,2.34666,2.34574,2.34635,37300000.0
2006-08-13 23:02:00,2.34692,2.34703,2.34619,2.34638,28800000.0
2006-08-13 23:03:00,2.34655,2.34687,2.34613,2.34613,38900000.0
2006-08-13 23:04:00,2.3465,2.3467,2.34612,2.34612,22100000.0
2006-08-13 23:05:00,2.34651,2.34692,2.34623,2.34623,67200000.0
2006-08-13 23:06:00,2.34645,2.34665,2.34567,2.34567,58400000.0
2006-08-13 23:07:00,2.34589,2.34682,2.34587,2.34661,45900000.0
2006-08-13 23:08:00,2.34701,2.34708,2.34621,2.34621,17000000.0
2006-08-13 23:09:00,2.34674,2.34674,2.34588,2.34588,57300000.0
2006-08-13 23:10:00,2.34603,2.34685,2.34603,2.34685,44200000.0
2006-08-13 23:11:00,2.34635,2.34711,2.34624,2.34711,61200000.0
2006-08-13 23:12:00,2.34692,2.34734,2.3465,2.34731,61200000.0
2006-08-13 23:13:00,2.34643,2.34685,2.3464,2.3468,51400000.0
2006-08-13 23:14:00,2.34674,2.34736,2.34663,2.34695,39500000.0
2006-08-13 23:15:00,2.34695,2.34711,2.34693,2.34705,45700000.0
2006-08-13 23:16:00,2.34685,2.34729,2.34685,2.34692,41900000.0
2006-08-13 23:17:00,2.34691,2.34739,2.34689,2.34689,84000000.0
2006-08-13 23:18:00,2.34678,2.34709,2.34676,2.34679,21500000.0
2006-08-13 23:19:00,2.34684,2.34728,2.34681,2.34704,34900000.0
2006-08-13 23:20:00,2.34703,2.34747,2.34681,2.34685,42000000.0
2006-08-13 23:21:00,2.34644,2.34674,2.3462,2.3462,26600000.0
2006-08-13 23:22:00,2.34647,2.3473,2.34647,2.34708,61300000.0
2006-08-13 23:23:00,2.34682,2.34697,2.34651,2.34687,42600000.0
2006-08-13 23:24:00,2.34685,2.34748,2.34677,2.34717,110800000.0
2006-08-13 23:25:00,2.34724,2.3476,2.34684,2.34705,89400000.0
2006-08-13 23:26:00,2.34688,2.34724,2.34688,2.34715,36800000.0
2006-08-13 23:27:00,2.34729,2.34729,2.34662,2.34714,40400000.0
2006-08-13 23:28:00,2.34669,2.34704,2.34661,2.34661,46700000.0
2006-08-13 23:29:00,2.34672,2.34739,2.34672,2.34716,53900001.0
2006-08-13 23:30:00,2.34685,2.34737,2.34685,2.34707,44200000.0
2006-08-13 23:31:00,2.34705,2.34707,2.34668,2.34707,52800000.0
2006-08-13 23:32:00,2.34684,2.34705,2.34673,2.34673,52100000.0
2006-08-13 23:33:00,2.34681,2.34727,2.34677,2.34703,96500000.0
2006-08-13 23:34:00,2.34693,2.34707,2.34661,2.34706,41300000.0
2006-08-13 23:35:00,2.34717,2.34759,2.34699,2.34711,84400000.0
2006-08-13 23:36:00,2.34725,2.34763,2.34709,2.3476,39500000.0
2006-08-13 23:37:00,2.34771,2.34771,2.34687,2.3472,53800000.0
2006-08-13 23:38:00,2.3474,2.348,2.3472,2.34753,52400000.0
2006-08-13 23:39:00,2.34769,2.34769,2.34733,2.34735,71500000.0
2006-08-13 23:40:00,2.34732,2.34789,2.34721,2.34769,49000000.0
2006-08-13 23:41:00,2.34758,2.34782,2.34729,2.3477,48800000.0
2006-08-13 23:42:00,2.34763,2.34784,2.34719,2.34758,60700000.0
2006-08-13 23:43:00,2.34787,2.34815,2.34761,2.34779,29300000.0
2006-08-13 23:44:00,2.34759,2.34773,2.34739,2.34748,39099999.0
2006-08-13 23:45:00,2.34756,2.34779,2.34716,2.34733,57800000.0
2006-08-13 23:46:00,2.3475,2.34793,2.34724,2.34781,51800000.0
2006-08-13 23:47:00,2.34746,2.34756,2.34724,2.34749,48700000.0
2006-08-13 23:48:00,2.34709,2.3473,2.34705,2.34725,33100000.0
2006-08-13 23:49:00,2.34727,2.3474,2.34715,2.34732,19900000.0
2006-08-13 23:50:00,2.34745,2.34814,2.34721,2.34757,53000000.0
2006-08-13 23:51:00,2.34773,2.34782,2.34717,2.34719,46000000.0
2006-08-13 23:52:00,2.34717,2.34749,2.34706,2.34718,89800001.0
2006-08-13 23:53:00,2.3471,2.3471,2.3467,2.34673,75900000.0
2006-08-13 23:54:00,2.34704,2.34766,2.34683,2.34737,47300000.0
2006-08-13 23:55:00,2.34729,2.34766,2.34709,2.34755,21500000.0
2006-08-13 23:56:00,2.3473,2.34766,2.34689,2.34695,69300000.0
2006-08-13 23:57:00,2.34745,2.34746,2.34665,2.34703,38000000.0
2006-08-13 23:58:00,2.34733,2.34734,2.34704,2.34722,26600000.0
2006-08-13 23:59:00,2.3471,2.34766,2.34702,2.34746,77800000.0
2006-08-14 00:00:00,2.34702,2.34746,2.34688,2.34688,46700000.0
2006-08-14 00:01:00,2.34698,2.34745,2.34679,2.3471,21800000.0
2006-08-14 00:02:00,2.3466,2.34785,2.3466,2.3475,22100000.0
2006-08-14 00:03:00,2.34779,2.34783,2.34719,2.34734,28700000.0
2006-08-14 00:04:00,2.34733,2.34773,2.34719,2.34773,37800000.0
2006-08-14 00:05:00,2.3477,2.34781,2.34722,2.3475,80300000.0
2006-08-14 00:06:00,2.34723,2.34783,2.34714,2.34779,50500000.0
2006-08-14 00:07:00,2.34741,2.34767,2.34711,2.34742,48200000.0
2006-08-14 00:08:00,2.34718,2.34762,2.34697,2.34697,57800000.0
2006-08-14 00:09:00,2.34726,2.34752,2.34696,2.34696,39700000.0
2006-08-14 00:10:00,2.34719,2.34749,2.34672,2.3468,32300000.0
2006-08-14 00:11:00,2.3471,2.3472,2.34673,2.3468,44400000.0
2006-08-14 00:12:00,2.3471,2.34757,2.34691,2.34729,60100000.0
2006-08-14 00:13:00,2.34691,2.34724,2.3467,2.3469,58800000.0
2006-08-14 00:14:00,2.34655,2.3472,2.34648,2.3472,47200000.0
2006-08-14 00:15:00,2.3466,2.34712,2.34632,2.34632,35800000.0
2006-08-14 00:16:00,2.34643,2.34722,2.34633,2.34655,36600000.0
2006-08-14 00:17:00,2.34657,2.34708,2.34646,2.3466,33700000.0
2006-08-14 00:18:00,2.34664,2.34707,2.34652,2.34699,63900000.0
2006-08-14 00:19:00,2.34668,2.34686,2.34652,2.34652,38400000.0
2006-08-14 00:20:00,2.3465,2.34691,2.34645,2.34668,36200000.0
2006-08-14 00:21:00,2.34682,2.34682,2.34665,2.34673,78500000.0
2006-08-14 00:22:00,2.34668,2.34724,2.34668,2.3467,35700000.0
2006-08-14 00:23:00,2.34685,2.34725,2.34681,2.34703,104100000.0
2006-08-14 00:24:00,2.34648,2.3474,2.34648,2.34676,98500001.0
2006-08-14 00:25:00,2.3469,2.34762,2.3469,2.34743,57900000.0
2006-08-14 00:26:00,2.3471,2.34742,2.34685,2.34698,84600000.0
2006-08-14 00:27:00,2.34702,2.34727,2.34655,2.3471,68900000.0
2006-08-14 00:28:00,2.34691,2.34704,2.34645,2.34678,43799999.0
2006-08-14 00:29:00,2.34659,2.34674,2.34633,2.34654,32700000.0
2006-08-14 00:30:00,2.34672,2.34673,2.34623,2.34651,63500000.0
2006-08-14 00:31:00,2.34631,2.34654,2.34597,2.34597,80399998.0
2006-08-14 00:32:00,2.34584,2.34647,2.34583,2.34609,85200000.0
2006-08-14 00:33:00,2.34616,2.3465,2.34583,2.34592,40800000.0
2006-08-14 00:34:00,2.34588,2.34638,2.34572,2.3459,54000000.0
2006-08-14 00:35:00,2.34589,2.34601,2.34534,2.34601,87600000.0
2006-08-14 00:36:00,2.34617,2.34632,2.34568,2.34607,39300000.0
2006-08-14 00:37:00,2.34579,2.34632,2.34552,2.34607,55900000.0
2006-08-14 00:38:00,2.34596,2.34632,2.34579,2.34589,116600000.0
2006-08-14 00:39:00,2.34621,2.34652,2.34596,2.34602,39800000.0
2006-08-14 00:40:00,2.34617,2.34666,2.34617,2.34643,77600002.0
2006-08-14 00:41:00,2.34662,2.34662,2.34573,2.34587,92000000.0
2006-08-14 00:42:00,2.34651,2.34666,2.34626,2.34649,52500000.0
2006-08-14 00:43:00,2.34648,2.34654,2.34587,2.34635,58100000.0
2006-08-14 00:44:00,2.34639,2.34653,2.34585,2.34634,72200000.0
2006-08-14 00:45:00,2.34595,2.34635,2.34592,2.34632,73500000.0
2006-08-14 00:46:00,2.34617,2.34636,2.34568,2.34588,63300000.0
2006-08-14 00:47:00,2.34612,2.34622,2.34556,2.34577,50200000.0
2006-08-14 00:48:00,2.34611,2.34614,2.34537,2.34573,51000000.0
2006-08-14 00:49:00,2.34538,2.34604,2.34538,2.3458,68799999.0
2006-08-14 00:50:00,2.34571,2.34628,2.34571,2.34589,27100000.0
2006-08-14 00:51:00,2.34602,2.34669,2.34602,2.34629,70700000.0
2006-08-14 00:52:00,2.346,2.34631,2.34573,2.34573,45600000.0
2006-08-14 00:53:00,2.34561,2.34596,2.34558,2.34558,64700000.0
2006-08-14 00:54:00,2.34591,2.34619,2.34561,2.34561,51300000.0
2006-08-14 00:55:00,2.34563,2.34629,2.34563,2.34578,43200000.0
2006-08-14 00:56:00,2.3458,2.3461,2.34564,2.3461,42000000.0
2006-08-14 00:57:00,2.34586,2.3459,2.34571,2.34572,60000000.0
2006-08-14 00:58:00,2.34568,2.34637,2.34567,2.34587,47600000.0
2006-08-14 00:59:00,2.34601,2.34638,2.34538,2.34558,53900000.0
2006-08-14 01:00:00,2.34532,2.34564,2.34497,2.34539,62500000.0
2006-08-14 01:01:00,2.34538,2.34618,2.34525,2.34589,25900000.0
2006-08-14 01:02:00,2.3461,2.3461,2.34551,2.34595,31000000.0
2006-08-14 01:03:00,2.34587,2.34612,2.34511,2.34511,53400000.0
2006-08-14 01:04:00,2.34566,2.34587,2.34518,2.34562,48900000.0
2006-08-14 01:05:00,2.34502,2.3454,2.34489,2.34518,39000000.0
2006-08-14 01:06:00,2.34495,2.34545,2.34434,2.34545,60200000.0
2006-08-14 01:07:00,2.34506,2.34506,2.34402,2.3448,64900000.0
2006-08-14 01:08:00,2.34435,2.34504,2.34419,2.34504,50500000.0
2006-08-14 01:09:00,2.3452,2.3452,2.34432,2.34456,44500000.0
2006-08-14 01:10:00,2.34437,2.34508,2.34437,2.345,60900000.0
2006-08-14 01:11:00,2.34516,2.34561,2.34411,2.34555,51700000.0
2006-08-14 01:12:00,2.34575,2.34598,2.3445,2.34547,81300000.0
2006-08-14 01:13:00,2.34488,2.34589,2.34488,2.34532,40600000.0
2006-08-14 01:14:00,2.34556,2.34576,2.34505,2.34532,80300000.0
2006-08-14 01:15:00,2.34523,2.34579,2.34502,2.34579,48000001.0
2006-08-14 01:16:00,2.3455,2.34581,2.34472,2.34536,57800000.0
2006-08-14 01:17:00,2.34557,2.34598,2.34496,2.34496,70000000.0
2006-08-14 01:18:00,2.34538,2.34611,2.34508,2.34598,75400001.0
2006-08-14 01:19:00,2.34602,2.34619,2.34546,2.34593,40900000.0
2006-08-14 01:20:00,2.34583,2.34607,2.34517,2.3454,63700000.0
2006-08-14 01:21:00,2.34598,2.34609,2.34567,2.34602,44800000.0
2006-08-14 01:22:00,2.34617,2.34617,2.34556,2.34598,45300000.0
2006-08-14 01:23:00,2.34559,2.34614,2.34535,2.34565,65600000.0
2006-08-14 01:24:00,2.3461,2.3461,2.34567,2.34588,26400000.0
2006-08-14 01:25:00,2.34572,2.34587,2.34562,2.34562,33700000.0
2006-08-14 01:26:00,2.34627,2.34643,2.34576,2.34583,54200000.0
2006-08-14 01:27:00,2.34539,2.34612,2.34539,2.34562,99700000.0
2006-08-14 01:28:00,2.34604,2.34608,2.34538,2.34571,74200000.0
2006-08-14 01:29:00,2.34592,2.34623,2.34559,2.34617,63200001.0
2006-08-14 01:30:00,2.34606,2.34648,2.34561,2.34607,49600000.0
2006-08-14 01:31:00,2.34594,2.34629,2.34581,2.34621,40200000.0
2006-08-14 01:32:00,2.3462,2.34631,2.34578,2.34601,41800000.0
2006-08-14 01:33:00,2.34594,2.34641,2.34579,2.34623,62300000.0
2006-08-14 01:34:00,2.34611,2.34668,2.34586,2.34587,58900000.0
2006-08-14 01:35:00,2.34629,2.34645,2.3458,2.3458,76200000.0
2006-08-14 01:36:00,2.34592,2.34655,2.34571,2.34655,53000000.0
2006-08-14 01:37:00,2.34642,2.34642,2.34573,2.34614,75800000.0
2006-08-14 01:38:00,2.34627,2.34644,2.34611,2.34627,47200000.0
2006-08-14 01:39:00,2.34615,2.34655,2.34615,2.34633,104700000.0
2006-08-14 01:40:00,2.34639,2.34639,2.34562,2.34568,37600000.0
2006-08-14 01:41:00,2.34567,2.34613,2.34547,2.34582,86500000.0
2006-08-14 01:42:00,2.34593,2.34659,2.34568,2.34651,75500000.0
2006-08-14 01:43:00,2.34624,2.34638,2.34567,2.34602,99800000.0
2006-08-14 01:44:00,2.34627,2.3463,2.34557,2.3458,65100000.0
2006-08-14 01:45:00,2.34583,2.34618,2.34581,2.34609,37900000.0
2006-08-14 01:46:00,2.34597,2.34613,2.34558,2.34593,40400000.0
2006-08-14 01:47:00,2.34547,2.34621,2.34522,2.34584,41900000.0
2006-08-14 01:48:00,2.34596,2.34643,2.34546,2.34598,73800000.0
2006-08-14 01:49:00,2.34624,2.34628,2.34548,2.34619,54800000.0
2006-08-14 01:50:00,2.3459,2.34623,2.34556,2.3458,57000000.0
2006-08-14 01:51:00,2.34566,2.34608,2.34543,2.34552,50600000.0
2006-08-14 01:52:00,2.34565,2.34633,2.34547,2.34605,75800000.0
2006-08-14 01:53:00,2.3461,2.34624,2.34572,2.34572,57200001.0
2006-08-14 01:54:00,2.34616,2.34651,2.34589,2.34625,43500000.0
2006-08-14 01:55:00,2.34602,2.34646,2.34584,2.34605,83700000.0
2006-08-14 01:56:00,2.3459,2.34643,2.3458,2.34638,38400000.0
2006-08-14 01:57:00,2.3457,2.34629,2.3455,2.34617,94100002.0
2006-08-14 01:58:00,2.34659,2.34659,2.34554,2.34554,62700001.0
2006-08-14 01:59:00,2.34552,2.34611,2.34502,2.34566,53000000.0
2006-08-14 02:00:00,2.34561,2.34582,2.34546,2.3458,30000000.0
2006-08-14 02:01:00,2.34546,2.34606,2.34546,2.3459,41200000.0
2006-08-14 02:02:00,2.34591,2.34592,2.34509,2.34553,35500000.0
2006-08-14 02:03:00,2.34528,2.34558,2.34506,2.34551,40500000.0
2006-08-14 02:04:00,2.34542,2.34564,2.34512,2.34551,22200000.0
2006-08-14 02:05:00,2.34531,2.34609,2.34525,2.34576,37800000.0
2006-08-14 02:06:00,2.34547,2.34564,2.34521,2.34547,40000000.0
2006-08-14 02:07:00,2.3455,2.34602,2.34544,2.34602,41000000.0
2006-08-14 02:08:00,2.3461,2.34628,2.34574,2.3462,27800000.0
2006-08-14 02:09:00,2.34644,2.34644,2.34587,2.34609,35600000.0
2006-08-14 02:10:00,2.34602,2.34604,2.34527,2.34563,49900000.0
2006-08-14 02:11:00,2.3455,2.34566,2.34541,2.34565,71200000.0
2006-08-14 02:12:00,2.34608,2.34621,2.34546,2.34587,54999999.0
2006-08-14 02:13:00,2.34554,2.34587,2.34529,2.34585,47100000.0
2006-08-14 02:14:00,2.34553,2.34602,2.34538,2.34564,39900000.0
2006-08-14 02:15:00,2.3457,2.34609,2.3455,2.34581,36000000.0
2006-08-14 02:16:00,2.3455,2.34577,2.34533,2.34541,35400000.0
2006-08-14 02:17:00,2.34542,2.34558,2.34523,2.34554,27400000.0
2006-08-14 02:18:00,2.34549,2.34588,2.34538,2.34585,50200000.0
2006-08-14 02:19:00,2.34588,2.34598,2.34577,2.34577,27700000.0
2006-08-14 02:20:00,2.34583,2.34603,2.34576,2.34593,41600000.0
2006-08-14 02:21:00,2.34563,2.346,2.34549,2.34572,49600000.0
2006-08-14 02:22:00,2.34598,2.346,2.34547,2.346,31900000.0
2006-08-14 02:23:00,2.34595,2.34624,2.34581,2.34598,33300000.0
2006-08-14 02:24:00,2.34592,2.34592,2.34548,2.34576,42700000.0
2006-08-14 02:25:00,2.34614,2.34622,2.34572,2.34615,39700000.0
2006-08-14 02:26:00,2.34593,2.34596,2.34556,2.34569,30800000.0
2006-08-14 02:27:00,2.34565,2.34588,2.34525,2.34573,53100000.0
2006-08-14 02:28:00,2.34565,2.34575,2.3451,2.3451,36000000.0
2006-08-14 02:29:00,2.34546,2.34612,2.34543,2.34565,37200000.0
2006-08-14 02:30:00,2.3459,2.34598,2.34561,2.34569,24600000.0
2006-08-14 02:31:00,2.3456,2.3461,2.34545,2.34594,41000000.0
2006-08-14 02:32:00,2.34604,2.34619,2.34577,2.34586,36400000.0
2006-08-14 02:33:00,2.3457,2.34621,2.3456,2.34614,28200000.0
2006-08-14 02:34:00,2.34627,2.34641,2.34536,2.34586,44100000.0
2006-08-14 02:35:00,2.34619,2.34644,2.34564,2.34587,24500000.0
2006-08-14 02:36:00,2.34613,2.34637,2.34565,2.34587,39500000.0
2006-08-14 02:37:00,2.3468,2.34687,2.34597,2.34623,43500000.0
2006-08-14 02:38:00,2.34643,2.34664,2.34631,2.34642,30100000.0
2006-08-14 02:39:00,2.34575,2.34655,2.34575,2.34651,45100000.0
2006-08-14 02:40:00,2.34598,2.34667,2.34596,2.34667,39400000.0
2006-08-14 02:41:00,2.34632,2.34658,2.34621,2.34625,28900000.0
2006-08-14 02:42:00,2.34657,2.3466,2.3459,2.34615,41300000.0
2006-08-14 02:43:00,2.34595,2.34612,2.34557,2.34598,48200000.0
2006-08-14 02:44:00,2.34583,2.3464,2.34555,2.34635,39500000.0
2006-08-14 02:45:00,2.34626,2.34629,2.34584,2.34588,31700000.0
2006-08-14 02:46:00,2.34657,2.34657,2.34552,2.34607,44300000.0
2006-08-14 02:47:00,2.34584,2.34616,2.34529,2.34529,48900000.0
2006-08-14 02:48:00,2.34599,2.34606,2.3456,2.34573,47500000.0
2006-08-14 02:49:00,2.3459,2.34627,2.34574,2.34627,48200000.0
2006-08-14 02:50:00,2.3459,2.34628,2.34566,2.34614,35100000.0
2006-08-14 02:51:00,2.34612,2.34628,2.3457,2.34588,31100000.0
2006-08-14 02:52:00,2.34589,2.34617,2.34568,2.34612,41500000.0
2006-08-14 02:53:00,2.34627,2.34627,2.34578,2.34591,18300000.0
2006-08-14 02:54:00,2.34621,2.34639,2.34577,2.34592,23600000.0
2006-08-14 02:55:00,2.34652,2.34661,2.34562,2.34598,45200000.0
2006-08-14 02:56:00,2.34613,2.34639,2.34568,2.3458,43300001.0
2006-08-14 02:57:00,2.34571,2.34601,2.3454,2.3454,39900000.0
2006-08-14 02:58:00,2.34607,2.34629,2.34571,2.34583,21000000.0
2006-08-14 02:59:00,2.34616,2.34635,2.34566,2.34595,35800000.0
2006-08-14 03:00:00,2.34611,2.34619,2.34538,2.34557,22000000.0
2006-08-14 03:01:00,2.34569,2.34598,2.34518,2.34531,35100000.0
2006-08-14 03:02:00,2.34582,2.34592,2.34515,2.34545,40000000.0
2006-08-14 03:03:00,2.34582,2.34598,2.34533,2.34533,20300000.0
2006-08-14 03:04:00,2.34558,2.34601,2.34549,2.34594,33900000.0
2006-08-14 03:05:00,2.34572,2.34598,2.34537,2.34568,40400000.0
2006-08-14 03:06:00,2.34599,2.3462,2.34564,2.34583,20600000.0
2006-08-14 03:07:00,2.34534,2.34574,2.34527,2.34537,23200000.0
2006-08-14 03:08:00,2.34566,2.34595,2.34551,2.34562,47800000.0
2006-08-14 03:09:00,2.34582,2.34591,2.34501,2.34501,19600000.0
2006-08-14 03:10:00,2.346,2.346,2.34498,2.34498,24000000.0
2006-08-14 03:11:00,2.34542,2.34556,2.34512,2.34538,34100000.0
2006-08-14 03:12:00,2.34571,2.34571,2.34519,2.34564,35000000.0
2006-08-14 03:13:00,2.34588,2.34601,2.34529,2.34548,36500000.0
2006-08-14 03:14:00,2.3457,2.34586,2.34524,2.34576,32600000.0
2006-08-14 03:15:00,2.34536,2.34544,2.34511,2.34517,17900000.0
2006-08-14 03:16:00,2.345,2.34546,2.34484,2.34506,28200000.0
2006-08-14 03:17:00,2.34483,2.34537,2.3448,2.34522,44400000.0
2006-08-14 03:18:00,2.3448,2.34534,2.34479,2.34534,43400000.0
2006-08-14 03:19:00,2.34552,2.34562,2.3449,2.34523,32000000.0
2006-08-14 03:20:00,2.34549,2.34553,2.34493,2.34511,34800000.0
2006-08-14 03:21:00,2.34514,2.34524,2.34478,2.34478,37400000.0
2006-08-14 03:22:00,2.34516,2.34538,2.34485,2.34486,35800000.0
2006-08-14 03:23:00,2.34537,2.34549,2.34499,2.34535,26100000.0
2006-08-14 03:24:00,2.34564,2.34564,2.34484,2.3455,40400000.0
2006-08-14 03:25:00,2.34546,2.34553,2.3448,2.34522,78100001.0
2006-08-14 03:26:00,2.34539,2.34592,2.34519,2.34592,46300000.0
2006-08-14 03:27:00,2.3454,2.34546,2.34462,2.34472,30400000.0
2006-08-14 03:28:00,2.34475,2.34536,2.34448,2.34524,47200001.0
2006-08-14 03:29:00,2.34523,2.34534,2.34483,2.34534,29100000.0
2006-08-14 03:30:00,2.34521,2.34556,2.34514,2.34535,45099999.0
2006-08-14 03:31:00,2.34549,2.34571,2.34515,2.34548,61600000.0
2006-08-14 03:32:00,2.34535,2.34585,2.34528,2.34548,37500000.0
2006-08-14 03:33:00,2.34609,2.34625,2.34551,2.34593,49900000.0
2006-08-14 03:34:00,2.34635,2.34645,2.34584,2.34584,35700000.0
2006-08-14 03:35:00,2.34603,2.34662,2.34585,2.34625,32400000.0
2006-08-14 03:36:00,2.34611,2.34657,2.34605,2.34631,34200000.0
2006-08-14 03:37:00,2.34629,2.34669,2.34617,2.34669,30100000.0
2006-08-14 03:38:00,2.34675,2.34692,2.34613,2.34656,36100000.0
2006-08-14 03:39:00,2.34662,2.34662,2.34578,2.34653,34600000.0
2006-08-14 03:40:00,2.34631,2.34647,2.34602,2.34632,67300000.0
2006-08-14 03:41:00,2.34607,2.34655,2.34586,2.34655,18400000.0
2006-08-14 03:42:00,2.34656,2.34656,2.34585,2.34618,28600000.0
2006-08-14 03:43:00,2.34645,2.34652,2.34601,2.34615,41500000.0
2006-08-14 03:44:00,2.34583,2.34599,2.34567,2.34581,53400000.0
2006-08-14 03:45:00,2.34621,2.34643,2.34612,2.34622,23400000.0
2006-08-14 03:46:00,2.34616,2.3465,2.34607,2.34614,36100000.0
2006-08-14 03:47:00,2.34639,2.34659,2.34593,2.34615,28800000.0
2006-08-14 03:48:00,2.34629,2.34632,2.34582,2.34593,48900000.0
2006-08-14 03:49:00,2.34618,2.34634,2.34593,2.34605,23600000.0
2006-08-14 03:50:00,2.34652,2.34659,2.34583,2.3461,33300000.0
2006-08-14 03:51:00,2.346,2.34615,2.34569,2.34597,48600000.0
2006-08-14 03:52:00,2.34598,2.34622,2.34584,2.34584,45300000.0
2006-08-14 03:53:00,2.34569,2.34586,2.34553,2.34586,33600000.0
2006-08-14 03:54:00,2.34595,2.34616,2.34557,2.34574,30800000.0
2006-08-14 03:55:00,2.34609,2.34611,2.34585,2.34605,31300000.0
2006-08-14 03:56:00,2.34586,2.34619,2.34573,2.3458,44600000.0
2006-08-14 03:57:00,2.34607,2.34627,2.34591,2.34614,33100000.0
2006-08-14 03:58:00,2.34665,2.34665,2.34611,2.3463,43600001.0
2006-08-14 03:59:00,2.34612,2.34635,2.34595,2.34635,38700000.0
2006-08-14 04:00:00,2.34608,2.34649,2.34608,2.34618,61300000.0
2006-08-14 04:01:00,2.34596,2.34622,2.34567,2.346,28900000.0
2006-08-14 04:02:00,2.3462,2.34631,2.34564,2.34564,22800000.0
2006-08-14 04:03:00,2.34564,2.34607,2.34564,2.34594,31400000.0
2006-08-14 04:04:00,2.34567,2.34597,2.34537,2.34593,40800000.0
2006-08-14 04:05:00,2.34574,2.34603,2.34544,2.3459,57200000.0
2006-08-14 04:06:00,2.34615,2.34615,2.34543,2.34573,47600000.0
2006-08-14 04:07:00,2.34587,2.34601,2.34545,2.34558,33200000.0
2006-08-14 04:08:00,2.34541,2.34602,2.34528,2.34581,46100000.0
2006-08-14 04:09:00,2.34605,2.34613,2.34538,2.34549,36800000.0
2006-08-14 04:10:00,2.34558,2.34592,2.34547,2.34556,21500000.0
2006-08-14 04:11:00,2.34556,2.34585,2.34552,2.34557,36900000.0
2006-08-14 04:12:00,2.3457,2.34604,2.3455,2.34591,40600000.0
2006-08-14 04:13:00,2.34581,2.34619,2.34559,2.34594,41400000.0
2006-08-14 04:14:00,2.34576,2.34609,2.34574,2.34584,35100000.0
2006-08-14 04:15:00,2.34569,2.3462,2.34555,2.34588,46900000.0
2006-08-14 04:16:00,2.34561,2.34612,2.34549,2.34601,43900000.0
2006-08-14 04:17:00,2.3457,2.34604,2.34546,2.34574,45500000.0
2006-08-14 04:18:00,2.3461,2.34618,2.34561,2.34592,25100000.0
2006-08-14 04:19:00,2.34593,2.34649,2.34589,2.34634,37500000.0
2006-08-14 04:20:00,2.34561,2.34636,2.34559,2.34612,57000001.0
2006-08-14 04:21:00,2.34603,2.34617,2.34565,2.34604,39200000.0
2006-08-14 04:22:00,2.34578,2.34582,2.34553,2.34572,34000000.0
2006-08-14 04:23:00,2.34615,2.34622,2.34567,2.34591,34400000.0
2006-08-14 04:24:00,2.34592,2.34594,2.34533,2.34533,45900000.0
2006-08-14 04:25:00,2.34575,2.34609,2.34552,2.34583,40700000.0
2006-08-14 04:26:00,2.34605,2.3461,2.3454,2.34574,41200000.0
2006-08-14 04:27:00,2.34592,2.34605,2.34549,2.34563,22800000.0
2006-08-14 04:28:00,2.34587,2.34602,2.34526,2.3458,31000000.0
2006-08-14 04:29:00,2.34591,2.34607,2.34549,2.34607,32800000.0
2006-08-14 04:30:00,2.34568,2.34604,2.34558,2.34594,61000000.0
2006-08-14 04:31:00,2.34578,2.34592,2.34556,2.34592,61400000.0
2006-08-14 04:32:00,2.34582,2.34611,2.34568,2.346,35100000.0
2006-08-14 04:33:00,2.34597,2.34615,2.34569,2.34591,23000000.0
2006-08-14 04:34:00,2.34558,2.34637,2.34558,2.34621,58699999.0
2006-08-14 04:35:00,2.34579,2.34611,2.34568,2.34611,29800000.0
2006-08-14 04:36:00,2.34632,2.34633,2.34556,2.34588,31600000.0
2006-08-14 04:37:00,2.34593,2.34603,2.34579,2.3459,48100000.0
2006-08-14 04:38:00,2.34629,2.34632,2.34576,2.34585,26200000.0
2006-08-14 04:39:00,2.34573,2.34635,2.34566,2.34617,47400000.0
2006-08-14 04:40:00,2.34578,2.34654,2.34557,2.34654,24400000.0
2006-08-14 04:41:00,2.34612,2.34623,2.34568,2.34601,20500000.0
2006-08-14 04:42:00,2.34595,2.3463,2.34588,2.346,43200000.0
2006-08-14 04:43:00,2.34545,2.34631,2.34545,2.34591,48200000.0
2006-08-14 04:44:00,2.34603,2.34669,2.34586,2.34668,38500000.0
2006-08-14 04:45:00,2.34622,2.34629,2.34558,2.34618,54400000.0
2006-08-14 04:46:00,2.34653,2.34662,2.34592,2.34601,22700000.0
2006-08-14 04:47:00,2.3462,2.3468,2.3462,2.34665,36600000.0
2006-08-14 04:48:00,2.347,2.347,2.34619,2.34638,44700000.0
2006-08-14 04:49:00,2.34668,2.34685,2.34625,2.34685,35800000.0
2006-08-14 04:50:00,2.34633,2.34713,2.34632,2.347,49300000.0
2006-08-14 04:51:00,2.34669,2.34691,2.34638,2.34655,54300000.0
2006-08-14 04:52:00,2.34649,2.34651,2.34623,2.34645,60800001.0
2006-08-14 04:53:00,2.34653,2.34653,2.34635,2.34641,19800000.0
2006-08-14 04:54:00,2.34638,2.34672,2.34626,2.34672,47100000.0
2006-08-14 04:55:00,2.34632,2.34688,2.3462,2.34682,30800000.0
2006-08-14 04:56:00,2.34665,2.34726,2.34665,2.34721,18300000.0
2006-08-14 04:57:00,2.3471,2.34745,2.34677,2.34732,31600000.0
2006-08-14 04:58:00,2.34705,2.34756,2.34682,2.34752,27600000.0
2006-08-14 04:59:00,2.34774,2.34774,2.34694,2.34736,27100000.0
2006-08-14 05:00:00,2.34705,2.34739,2.34684,2.34716,55300000.0
2006-08-14 05:01:00,2.34698,2.34763,2.34696,2.3474,26300000.0
2006-08-14 05:02:00,2.34757,2.34757,2.34696,2.34726,28700000.0
2006-08-14 05:03:00,2.34777,2.34777,2.34707,2.34715,41300000.0
2006-08-14 05:04:00,2.34725,2.34753,2.34695,2.34747,50000000.0
2006-08-14 05:05:00,2.34721,2.34766,2.347,2.34752,35600000.0
2006-08-14 05:06:00,2.34752,2.34767,2.34721,2.3475,30800000.0
2006-08-14 05:07:00,2.34754,2.34764,2.3473,2.34744,26500000.0
2006-08-14 05:08:00,2.34762,2.34778,2.3471,2.34769,48800000.0
2006-08-14 05:09:00,2.34736,2.34763,2.34711,2.34735,55800000.0
2006-08-14 05:10:00,2.34753,2.34773,2.3472,2.3472,33600000.0
2006-08-14 05:11:00,2.34698,2.34739,2.34682,2.34727,61900000.0
2006-08-14 05:12:00,2.34728,2.34729,2.34687,2.34705,45700000.0
2006-08-14 05:13:00,2.34705,2.34732,2.34671,2.34695,27700000.0
2006-08-14 05:14:00,2.34658,2.34709,2.34642,2.34692,28800000.0
2006-08-14 05:15:00,2.34652,2.34671,2.34631,2.34656,36900000.0
2006-08-14 05:16:00,2.34661,2.34686,2.34642,2.34658,15900000.0
2006-08-14 05:17:00,2.34664,2.34675,2.34638,2.34643,29600000.0
2006-08-14 05:18:00,2.3464,2.34656,2.3464,2.34655,34500000.0
2006-08-14 05:19:00,2.34667,2.34681,2.34618,2.3468,47100000.0
2006-08-14 05:20:00,2.34673,2.34673,2.34629,2.34673,45900000.0
2006-08-14 05:21:00,2.34705,2.3471,2.34651,2.34661,55300000.0
2006-08-14 05:22:00,2.34682,2.34714,2.34682,2.3469,48000000.0
2006-08-14 05:23:00,2.34669,2.34741,2.34651,2.34727,40900000.0
2006-08-14 05:24:00,2.34708,2.34716,2.34659,2.34682,32100000.0
2006-08-14 05:25:00,2.34692,2.34708,2.34649,2.3467,19400000.0
2006-08-14 05:26:00,2.34674,2.34694,2.3466,2.34684,27200000.0
2006-08-14 05:27:00,2.34693,2.34693,2.34639,2.3466,23900000.0
2006-08-14 05:28:00,2.34687,2.347,2.34662,2.34669,28400000.0
2006-08-14 05:29:00,2.34682,2.34712,2.34626,2.34626,35200000.0
2006-08-14 05:30:00,2.34694,2.34694,2.3467,2.34688,22300000.0
2006-08-14 05:31:00,2.34673,2.34704,2.34637,2.34637,24500000.0
2006-08-14 05:32:00,2.34668,2.34691,2.34653,2.34653,47400000.0
2006-08-14 05:33:00,2.34707,2.34725,2.3465,2.34664,36200000.0
2006-08-14 05:34:00,2.34711,2.34711,2.34648,2.34654,19500000.0
2006-08-14 05:35:00,2.34645,2.34704,2.34645,2.34667,34600000.0
2006-08-14 05:36:00,2.34697,2.34717,2.34679,2.34685,31200000.0
2006-08-14 05:37:00,2.34673,2.34714,2.34647,2.3471,24100000.0
2006-08-14 05:38:00,2.34724,2.34737,2.34678,2.34709,22000000.0
2006-08-14 05:39:00,2.34687,2.34696,2.34662,2.34692,35600000.0
2006-08-14 05:40:00,2.34702,2.3472,2.34681,2.34683,43800000.0
2006-08-14 05:41:00,2.34685,2.34742,2.34681,2.34719,19900000.0
2006-08-14 05:42:00,2.34669,2.34731,2.34666,2.34697,31800000.0
2006-08-14 05:43:00,2.34698,2.34731,2.34673,2.34673,42300000.0
2006-08-14 05:44:00,2.3474,2.3476,2.34717,2.3473,62100000.0
2006-08-14 05:45:00,2.34678,2.34728,2.34675,2.34728,37100000.0
2006-08-14 05:46:00,2.34732,2.34732,2.34664,2.34687,58200000.0
2006-08-14 05:47:00,2.34688,2.34698,2.34645,2.34664,39500000.0
2006-08-14 05:48:00,2.34678,2.34686,2.3462,2.3462,48200000.0
2006-08-14 05:49:00,2.34668,2.34692,2.34641,2.34656,39600000.0
2006-08-14 05:50:00,2.34682,2.34694,2.34667,2.34672,34400000.0
2006-08-14 05:51:00,2.34659,2.3467,2.34636,2.34663,39600000.0
2006-08-14 05:52:00,2.34702,2.34713,2.34668,2.34713,26100000.0
2006-08-14 05:53:00,2.34685,2.34696,2.34652,2.34652,44400000.0
2006-08-14 05:54:00,2.34691,2.34714,2.34661,2.347,20300000.0
2006-08-14 05:55:00,2.34656,2.34697,2.34638,2.34682,29500000.0
2006-08-14 05:56:00,2.34638,2.34706,2.34629,2.34658,40400000.0
2006-08-14 05:57:00,2.34668,2.34723,2.34668,2.34677,47000001.0
2006-08-14 05:58:00,2.34666,2.347,2.34649,2.34649,25600000.0
2006-08-14 05:59:00,2.34664,2.34683,2.3466,2.34677,31300000.0
2006-08-14 06:00:00,2.34663,2.34701,2.34657,2.34668,14900000.0
2006-08-14 06:01:00,2.34682,2.34703,2.34629,2.34655,62000000.0
2006-08-14 06:02:00,2.34643,2.34643,2.34592,2.34595,31900000.0
2006-08-14 06:03:00,2.34554,2.34596,2.34548,2.34587,21900000.0
2006-08-14 06:04:00,2.34563,2.34625,2.34546,2.34625,32400000.0
2006-08-14 06:05:00,2.3459,2.34619,2.34565,2.34598,36300000.0
2006-08-14 06:06:00,2.3459,2.34602,2.3455,2.3458,54900000.0
2006-08-14 06:07:00,2.34599,2.34617,2.34564,2.34564,20700000.0
2006-08-14 06:08:00,2.34597,2.34608,2.34563,2.34576,51800000.0
2006-08-14 06:09:00,2.34579,2.34598,2.34546,2.34546,27200000.0
2006-08-14 06:10:00,2.3459,2.34624,2.34557,2.34588,41600000.0
2006-08-14 06:11:00,2.34639,2.34647,2.34567,2.34602,28700000.0
2006-08-14 06:12:00,2.34561,2.34625,2.34561,2.34587,28800000.0
2006-08-14 06:13:00,2.34592,2.34607,2.34536,2.34536,62800000.0
2006-08-14 06:14:00,2.34576,2.34614,2.34567,2.34597,35000000.0
2006-08-14 06:15:00,2.34585,2.34598,2.34551,2.34575,49499999.0
2006-08-14 06:16:00,2.34563,2.34579,2.34533,2.34563,45500000.0
2006-08-14 06:17:00,2.34553,2.34563,2.34537,2.3455,36100000.0
2006-08-14 06:18:00,2.34607,2.34607,2.34542,2.3455,30600000.0
2006-08-14 06:19:00,2.34537,2.34571,2.34524,2.34549,42200000.0
2006-08-14 06:20:00,2.34555,2.34584,2.3454,2.34565,42700000.0
2006-08-14 06:21:00,2.34568,2.34595,2.34553,2.34561,39400000.0
2006-08-14 06:22:00,2.34563,2.34566,2.34528,2.34557,40400000.0
2006-08-14 06:23:00,2.34533,2.34555,2.34515,2.34532,72499999.0
2006-08-14 06:24:00,2.3456,2.3456,2.34517,2.3452,21600000.0
2006-08-14 06:25:00,2.34509,2.34565,2.34503,2.34541,33800000.0
2006-08-14 06:26:00,2.3456,2.34566,2.34535,2.34564,27000000.0
2006-08-14 06:27:00,2.34557,2.34564,2.34528,2.34561,31800000.0
2006-08-14 06:28:00,2.34546,2.34568,2.34517,2.34554,25800000.0
2006-08-14 06:29:00,2.34552,2.34567,2.34528,2.34529,31100000.0
2006-08-14 06:30:00,2.34579,2.34579,2.34527,2.34528,54600000.0
2006-08-14 06:31:00,2.34542,2.34553,2.34513,2.34551,43500000.0
2006-08-14 06:32:00,2.34602,2.34602,2.34538,2.34582,23400000.0
2006-08-14 06:33:00,2.34573,2.34573,2.34538,2.34538,24700000.0
2006-08-14 06:34:00,2.34528,2.34569,2.34528,2.34556,37300000.0
2006-08-14 06:35:00,2.3452,2.34578,2.34508,2.34533,38000000.0
2006-08-14 06:36:00,2.34531,2.34571,2.34516,2.34537,37600000.0
2006-08-14 06:37:00,2.34533,2.34549,2.34522,2.34527,58600000.0
2006-08-14 06:38:00,2.34549,2.34575,2.34536,2.34544,35200000.0
2006-08-14 06:39:00,2.34543,2.34583,2.34532,2.34535,32600000.0
2006-08-14 06:40:00,2.34564,2.34583,2.34534,2.34536,30700000.0
2006-08-14 06:41:00,2.34534,2.3456,2.34516,2.34531,33900000.0
2006-08-14 06:42:00,2.34608,2.34625,2.34559,2.34586,40900000.0
2006-08-14 06:43:00,2.3456,2.3456,2.34519,2.34526,25500000.0
2006-08-14 06:44:00,2.34528,2.3455,2.34507,2.34539,38300000.0
2006-08-14 06:45:00,2.34537,2.34557,2.34492,2.34531,25900000.0
2006-08-14 06:46:00,2.34525,2.3462,2.34525,2.34605,37000000.0
2006-08-14 06:47:00,2.3459,2.34599,2.34529,2.34533,47800000.0
2006-08-14 06:48:00,2.34543,2.34593,2.34533,2.34593,62900000.0
2006-08-14 06:49:00,2.34582,2.34601,2.3457,2.34586,52100000.0
2006-08-14 06:50:00,2.34568,2.34576,2.34526,2.34526,21300000.0
2006-08-14 06:51:00,2.34548,2.34566,2.3454,2.34554,40600000.0
2006-08-14 06:52:00,2.34577,2.34579,2.34524,2.3455,27500000.0
2006-08-14 06:53:00,2.34543,2.34575,2.34532,2.34564,32400000.0
2006-08-14 06:54:00,2.34563,2.34587,2.34543,2.34568,37600000.0
2006-08-14 06:55:00,2.34549,2.34568,2.34538,2.34552,34200000.0
2006-08-14 06:56:00,2.34574,2.34579,2.3455,2.34561,39999999.0
2006-08-14 06:57:00,2.34537,2.34569,2.34517,2.3454,35300000.0
2006-08-14 06:58:00,2.3453,2.34597,2.34523,2.3454,44400000.0
2006-08-14 06:59:00,2.34551,2.34562,2.3454,2.34561,38500000.0
2006-08-14 07:00:00,2.34594,2.34595,2.34518,2.34534,23200000.0
2006-08-14 07:01:00,2.34581,2.34581,2.34533,2.34555,19800000.0
2006-08-14 07:02:00,2.34587,2.34587,2.34527,2.34534,26000000.0
2006-08-14 07:03:00,2.34542,2.34551,2.34499,2.34522,43500000.0
2006-08-14 07:04:00,2.34552,2.34582,2.34518,2.34531,41700000.0
2006-08-14 07:05:00,2.34521,2.34557,2.34497,2.34537,35400000.0
2006-08-14 07:06:00,2.346,2.346,2.34546,2.34552,28900000.0
2006-08-14 07:07:00,2.34535,2.34549,2.34506,2.34518,14900000.0
2006-08-14 07:08:00,2.34511,2.34564,2.345,2.34519,45300000.0
2006-08-14 07:09:00,2.34537,2.34555,2.34518,2.34518,58799999.0
2006-08-14 07:10:00,2.34513,2.34541,2.34507,2.34526,24300000.0
2006-08-14 07:11:00,2.3452,2.34543,2.3452,2.34521,44000000.0
2006-08-14 07:12:00,2.34526,2.34548,2.34524,2.34548,23800000.0
2006-08-14 07:13:00,2.34511,2.3454,2.34496,2.34496,43600000.0
2006-08-14 07:14:00,2.34514,2.34535,2.34508,2.34526,30900001.0
2006-08-14 07:15:00,2.34544,2.34546,2.34498,2.34498,45000000.0
2006-08-14 07:16:00,2.34488,2.34533,2.34485,2.34533,29800000.0
2006-08-14 07:17:00,2.34522,2.34539,2.34506,2.34506,38400000.0
2006-08-14 07:18:00,2.34518,2.34555,2.34505,2.34555,27600000.0
2006-08-14 07:19:00,2.3457,2.34571,2.34496,2.34532,38100000.0
2006-08-14 07:20:00,2.34556,2.34556,2.34486,2.34514,46200001.0
2006-08-14 07:21:00,2.34523,2.34545,2.34504,2.34504,47500000.0
2006-08-14 07:22:00,2.34543,2.34569,2.34496,2.34523,41300000.0
2006-08-14 07:23:00,2.34536,2.34542,2.3451,2.34538,69099999.0
2006-08-14 07:24:00,2.34546,2.34553,2.34512,2.34532,60100000.0
2006-08-14 07:25:00,2.34521,2.34555,2.3451,2.34515,32200000.0
2006-08-14 07:26:00,2.3451,2.34554,2.34508,2.34538,37000000.0
2006-08-14 07:27:00,2.34526,2.34571,2.3452,2.34542,59500000.0
2006-08-14 07:28:00,2.34545,2.34545,2.34523,2.34523,28800000.0
2006-08-14 07:29:00,2.34534,2.34546,2.34513,2.34529,44000000.0
2006-08-14 07:30:00,2.34565,2.34586,2.34524,2.34524,54100000.0
2006-08-14 07:31:00,2.34531,2.34546,2.34488,2.34501,29100000.0
2006-08-14 07:32:00,2.34519,2.34531,2.34473,2.34523,40800000.0
2006-08-14 07:33:00,2.34498,2.3454,2.34486,2.34522,30800000.0
2006-08-14 07:34:00,2.3452,2.34566,2.34513,2.34541,29200000.0
2006-08-14 07:35:00,2.34528,2.34589,2.34528,2.34565,42800000.0
2006-08-14 07:36:00,2.34569,2.34583,2.34545,2.34573,25500000.0
2006-08-14 07:37:00,2.3456,2.34589,2.34535,2.34568,41600000.0
2006-08-14 07:38:00,2.34591,2.34598,2.34546,2.3456,56900000.0
2006-08-14 07:39:00,2.34558,2.34569,2.34501,2.34543,24900000.0
2006-08-14 07:40:00,2.34541,2.34591,2.34531,2.34531,33100000.0
2006-08-14 07:41:00,2.34568,2.34598,2.34524,2.3457,43900000.0
2006-08-14 07:42:00,2.3459,2.34608,2.34566,2.34587,25400000.0
2006-08-14 07:43:00,2.34597,2.34602,2.34546,2.34563,36000000.0
2006-08-14 07:44:00,2.34582,2.34599,2.34523,2.3455,35800000.0
2006-08-14 07:45:00,2.34869,2.34869,2.34577,2.34582,40400000.0
2006-08-14 07:46:00,2.3459,2.34593,2.34571,2.34578,40900000.0
2006-08-14 07:47:00,2.34574,2.34612,2.34563,2.3461,42400000.0
2006-08-14 07:48:00,2.34615,2.34633,2.34597,2.34633,33500000.0
2006-08-14 07:49:00,2.34642,2.34642,2.3463,2.34635,18400000.0
2006-08-14 07:50:00,2.34637,2.34637,2.3461,2.3461,40000000.0
2006-08-14 07:51:00,2.34617,2.34646,2.34606,2.34606,33600000.0
2006-08-14 07:52:00,2.34617,2.34642,2.34617,2.34633,24100000.0
2006-08-14 07:53:00,2.34622,2.34622,2.34584,2.34603,17600000.0
2006-08-14 07:54:00,2.34601,2.34615,2.34598,2.34602,43199999.0
2006-08-14 07:55:00,2.34593,2.34614,2.34579,2.34598,43100000.0
2006-08-14 07:56:00,2.34592,2.34602,2.34579,2.3459,20700000.0
2006-08-14 07:57:00,2.34577,2.34577,2.3456,2.3456,9400000.0
2006-08-14 07:58:00,2.34538,2.34538,2.34495,2.34528,27200000.0
2006-08-14 07:59:00,2.3449,2.3449,2.34448,2.34448,48899998.0
2006-08-14 08:00:00,2.34459,2.34463,2.34419,2.34419,29900000.0
2006-08-14 08:01:00,2.34401,2.34401,2.34371,2.34376,44200000.0
2006-08-14 08:02:00,2.34363,2.34385,2.34363,2.34384,26500000.0
2006-08-14 08:03:00,2.34384,2.34404,2.34372,2.34393,46500000.0
2006-08-14 08:04:00,2.34389,2.34422,2.34389,2.34414,39000000.0
2006-08-14 08:05:00,2.34425,2.34439,2.34399,2.34437,35900000.0
2006-08-14 08:06:00,2.3442,2.34442,2.34418,2.34437,44500000.0
2006-08-14 08:07:00,2.34443,2.34481,2.34432,2.34463,41300000.0
2006-08-14 08:08:00,2.34472,2.34486,2.3446,2.34476,48600000.0
2006-08-14 08:09:00,2.3446,2.34463,2.3444,2.3445,50500000.0
2006-08-14 08:10:00,2.34451,2.34502,2.34451,2.34494,24400000.0
2006-08-14 08:11:00,2.34498,2.34509,2.34486,2.345,51400000.0
2006-08-14 08:12:00,2.34495,2.34515,2.34491,2.34515,15200000.0
2006-08-14 08:13:00,2.34528,2.34528,2.34501,2.34513,51100000.0
2006-08-14 08:14:00,2.34529,2.34529,2.34469,2.34469,30300000.0
2006-08-14 08:15:00,2.34487,2.34499,2.34475,2.34477,30900000.0
2006-08-14 08:16:00,2.34483,2.34483,2.34455,2.34473,41200000.0
2006-08-14 08:17:00,2.34484,2.34508,2.34484,2.34489,20700000.0
2006-08-14 08:18:00,2.34501,2.34514,2.34486,2.34505,12000000.0
2006-08-14 08:19:00,2.34504,2.34504,2.34479,2.345,15500000.0
2006-08-14 08:20:00,2.34477,2.34497,2.34471,2.34485,46800000.0
2006-08-14 08:21:00,2.34475,2.34479,2.34465,2.34479,34100000.0
2006-08-14 08:22:00,2.34461,2.34461,2.34422,2.34424,24100000.0
2006-08-14 08:23:00,2.34423,2.34475,2.34413,2.34475,40600000.0
2006-08-14 08:24:00,2.34466,2.34466,2.34432,2.34432,23300000.0
2006-08-14 08:25:00,2.34431,2.34458,2.34421,2.34444,24700000.0
2006-08-14 08:26:00,2.34449,2.34451,2.3443,2.34446,27100000.0
2006-08-14 08:27:00,2.34462,2.34481,2.34462,2.34481,47800000.0
2006-08-14 08:28:00,2.34482,2.345,2.34478,2.34478,34600000.0
2006-08-14 08:29:00,2.3448,2.3448,2.34448,2.34448,16000000.0
2006-08-14 08:30:00,2.34421,2.34453,2.3442,2.34443,44900000.0
2006-08-14 08:31:00,2.34464,2.34464,2.34427,2.34442,79600000.0
2006-08-14 08:32:00,2.34443,2.34443,2.344,2.344,26900000.0
2006-08-14 08:33:00,2.34389,2.34389,2.3437,2.3437,39400000.0
2006-08-14 08:34:00,2.34369,2.3438,2.34366,2.34374,59700000.0
2006-08-14 08:35:00,2.34375,2.34397,2.3437,2.3439,28400000.0
2006-08-14 08:36:00,2.34407,2.34449,2.34407,2.34432,24600000.0
2006-08-14 08:37:00,2.34433,2.34442,2.34422,2.34422,26400000.0
2006-08-14 08:38:00,2.34386,2.34394,2.3437,2.34373,41000000.0
2006-08-14 08:39:00,2.34352,2.34352,2.34331,2.34351,21000000.0
2006-08-14 08:40:00,2.34367,2.34421,2.34367,2.3442,19400000.0
2006-08-14 08:41:00,2.34406,2.34482,2.34406,2.34482,51300000.0
2006-08-14 08:42:00,2.34461,2.34492,2.34421,2.34421,25500000.0
2006-08-14 08:43:00,2.34375,2.34375,2.34326,2.34326,23700000.0
2006-08-14 08:44:00,2.34325,2.34345,2.34315,2.34315,45200000.0
2006-08-14 08:45:00,2.34312,2.34312,2.34262,2.34294,43700000.0
2006-08-14 08:46:00,2.34308,2.34344,2.34308,2.34334,22800000.0
2006-08-14 08:47:00,2.34356,2.34367,2.34348,2.34351,42200000.0
2006-08-14 08:48:00,2.3434,2.34376,2.3434,2.34367,34900000.0
2006-08-14 08:49:00,2.3437,2.34373,2.34345,2.34373,43100000.0
2006-08-14 08:50:00,2.34353,2.34387,2.34353,2.34387,34500000.0
2006-08-14 08:51:00,2.34366,2.34428,2.34365,2.34417,61100000.0
2006-08-14 08:52:00,2.34427,2.34465,2.34422,2.34454,20000000.0
2006-08-14 08:53:00,2.34471,2.34488,2.34411,2.3442,32600000.0
2006-08-14 08:54:00,2.34418,2.34431,2.34366,2.34366,20600000.0
2006-08-14 08:55:00,2.34373,2.3441,2.34373,2.34409,45100000.0
2006-08-14 08:56:00,2.34418,2.34472,2.34418,2.34435,21800000.0
2006-08-14 08:57:00,2.34415,2.34425,2.34398,2.34405,49800000.0
2006-08-14 08:58:00,2.3441,2.34441,2.34398,2.3444,28000000.0
2006-08-14 08:59:00,2.34434,2.34449,2.34429,2.34448,20700000.0
2006-08-14 09:00:00,2.34438,2.3446,2.34431,2.3446,31400000.0
2006-08-14 09:01:00,2.34478,2.34478,2.34433,2.34433,20600000.0
2006-08-14 09:02:00,2.34425,2.34441,2.34423,2.34427,23100000.0
2006-08-14 09:03:00,2.34427,2.34465,2.34423,2.34446,33200000.0
2006-08-14 09:04:00,2.34448,2.34448,2.34429,2.34441,29700000.0
2006-08-14 09:05:00,2.34454,2.34454,2.34426,2.34443,45500000.0
2006-08-14 09:06:00,2.34451,2.34463,2.34433,2.34433,23800000.0
2006-08-14 09:07:00,2.34428,2.34437,2.34418,2.34437,26000000.0
2006-08-14 09:08:00,2.34446,2.34447,2.34433,2.34447,24400000.0
2006-08-14 09:09:00,2.34439,2.3446,2.34433,2.3446,23600000.0
2006-08-14 09:10:00,2.34465,2.34494,2.34465,2.34486,15900000.0
2006-08-14 09:11:00,2.34482,2.34506,2.34477,2.34489,21400000.0
2006-08-14 09:12:00,2.3449,2.34548,2.3449,2.34531,36600000.0
2006-08-14 09:13:00,2.34547,2.34562,2.34525,2.34528,25300000.0
2006-08-14 09:14:00,2.34532,2.34544,2.34532,2.34538,37800000.0
2006-08-14 09:15:00,2.34559,2.34596,2.34559,2.34596,21800000.0
2006-08-14 09:16:00,2.34585,2.34585,2.34546,2.34553,36100000.0
2006-08-14 09:17:00,2.34556,2.34577,2.34546,2.34577,28600000.0
2006-08-14 09:18:00,2.34568,2.34568,2.34515,2.34515,18800000.0
2006-08-14 09:19:00,2.34507,2.34536,2.34505,2.34505,25100000.0
2006-08-14 09:20:00,2.34512,2.34529,2.34507,2.34529,20600000.0
2006-08-14 09:21:00,2.3455,2.3455,2.34525,2.34525,24400000.0
2006-08-14 09:22:00,2.34538,2.34541,2.34518,2.34541,47600000.0
2006-08-14 09:23:00,2.34543,2.34571,2.34543,2.34571,50100000.0
2006-08-14 09:24:00,2.34555,2.34607,2.34555,2.34598,69000001.0
2006-08-14 09:25:00,2.34581,2.34624,2.34577,2.34618,42400000.0
2006-08-14 09:26:00,2.34622,2.34694,2.34619,2.34694,37600000.0
2006-08-14 09:27:00,2.34706,2.34761,2.34678,2.34714,52400000.0
2006-08-14 09:28:00,2.3473,2.34748,2.3473,2.34742,29800000.0
2006-08-14 09:29:00,2.34748,2.34748,2.34711,2.34714,31900000.0
2006-08-14 09:30:00,2.34691,2.34725,2.34686,2.34691,38800000.0
2006-08-14 09:31:00,2.34697,2.34697,2.34659,2.34664,28900000.0
2006-08-14 09:32:00,2.34668,2.34678,2.34661,2.34663,44500000.0
2006-08-14 09:33:00,2.34662,2.34689,2.34648,2.34674,58600000.0
2006-08-14 09:34:00,2.34684,2.34695,2.34673,2.3468,43000000.0
2006-08-14 09:35:00,2.34663,2.34676,2.34654,2.34655,20400000.0
2006-08-14 09:36:00,2.34658,2.34659,2.34616,2.34623,44600000.0
2006-08-14 09:37:00,2.34623,2.34639,2.34604,2.34625,42400000.0
2006-08-14 09:38:00,2.34636,2.3464,2.34614,2.34629,32500000.0
2006-08-14 09:39:00,2.34634,2.34634,2.34596,2.34619,67900000.0
2006-08-14 09:40:00,2.34604,2.34604,2.34575,2.34575,20100000.0
2006-08-14 09:41:00,2.34582,2.34608,2.34561,2.34575,33800000.0
2006-08-14 09:42:00,2.34566,2.34577,2.34524,2.34551,47600000.0
2006-08-14 09:43:00,2.3455,2.3455,2.34512,2.34512,9200000.0
2006-08-14 09:44:00,2.34503,2.34556,2.345,2.34545,60599999.0
2006-08-14 09:45:00,2.34525,2.34534,2.34498,2.34498,31500000.0
2006-08-14 09:46:00,2.34512,2.34552,2.34512,2.34545,21800000.0
2006-08-14 09:47:00,2.34529,2.34539,2.34502,2.34514,25400000.0
2006-08-14 09:48:00,2.34526,2.34526,2.34498,2.34524,27200000.0
2006-08-14 09:49:00,2.34544,2.34544,2.34519,2.34525,22500000.0
2006-08-14 09:50:00,2.34542,2.34542,2.345,2.34538,59199999.0
2006-08-14 09:51:00,2.34556,2.34556,2.34464,2.34482,23200000.0
2006-08-14 09:52:00,2.34511,2.34511,2.34476,2.34483,50000000.0
2006-08-14 09:53:00,2.34482,2.34483,2.34461,2.34461,18900000.0
2006-08-14 09:54:00,2.34461,2.34481,2.34461,2.34468,41200000.0
2006-08-14 09:55:00,2.34504,2.34547,2.34504,2.34516,14300000.0
2006-08-14 09:56:00,2.34498,2.34498,2.34467,2.34477,40400000.0
2006-08-14 09:57:00,2.34471,2.34488,2.34464,2.34471,54099999.0
2006-08-14 09:58:00,2.34479,2.34496,2.34469,2.34489,40700000.0
2006-08-14 09:59:00,2.34495,2.34513,2.34477,2.34493,43900000.0
2006-08-14 10:00:00,2.34491,2.34506,2.34481,2.34503,26000000.0
2006-08-14 10:01:00,2.34521,2.34537,2.34494,2.34511,31300000.0
2006-08-14 10:02:00,2.34521,2.34521,2.34459,2.34459,31000000.0
2006-08-14 10:03:00,2.34439,2.34461,2.34414,2.34414,59600000.0
2006-08-14 10:04:00,2.34432,2.34441,2.3442,2.3442,37900000.0
2006-08-14 10:05:00,2.34431,2.34451,2.34412,2.34412,21300000.0
2006-08-14 10:06:00,2.34423,2.34435,2.34417,2.34417,28600000.0
2006-08-14 10:07:00,2.34442,2.34463,2.34426,2.34443,28600000.0
2006-08-14 10:08:00,2.34437,2.34447,2.34417,2.34428,51399999.0
2006-08-14 10:09:00,2.34433,2.34452,2.34433,2.34447,19500000.0
2006-08-14 10:10:00,2.3446,2.34463,2.34439,2.34444,43300000.0
2006-08-14 10:11:00,2.34426,2.34439,2.34423,2.3443,20600000.0
2006-08-14 10:12:00,2.34418,2.34418,2.344,2.34404,25100000.0
2006-08-14 10:13:00,2.34417,2.34424,2.34401,2.34408,28800000.0
2006-08-14 10:14:00,2.34406,2.34426,2.34398,2.34399,39800000.0
2006-08-14 10:15:00,2.34416,2.34419,2.34389,2.34396,33800000.0
2006-08-14 10:16:00,2.34386,2.34386,2.34358,2.34362,35000000.0
2006-08-14 10:17:00,2.34356,2.34421,2.3434,2.34421,53800000.0
2006-08-14 10:18:00,2.34411,2.34413,2.34381,2.34395,24400000.0
2006-08-14 10:19:00,2.34375,2.34395,2.34357,2.3436,24200000.0
2006-08-14 10:20:00,2.34367,2.34387,2.34367,2.34385,41500000.0
2006-08-14 10:21:00,2.34385,2.34413,2.34373,2.34402,50700000.0
2006-08-14 10:22:00,2.34407,2.34435,2.34407,2.34414,60300000.0
2006-08-14 10:23:00,2.34403,2.34412,2.3439,2.34405,42400000.0
2006-08-14 10:24:00,2.34402,2.34407,2.34383,2.34407,28500000.0
2006-08-14 10:25:00,2.34391,2.34422,2.34384,2.34422,27000000.0
2006-08-14 10:26:00,2.34427,2.34427,2.34408,2.34418,19000000.0
2006-08-14 10:27:00,2.34415,2.3443,2.34415,2.3442,57900000.0
2006-08-14 10:28:00,2.34398,2.3441,2.34371,2.34371,38600000.0
2006-08-14 10:29:00,2.3437,2.34439,2.3437,2.34396,36900001.0
2006-08-14 10:30:00,2.3434,2.34481,2.34316,2.34442,43100000.0
2006-08-14 10:31:00,2.34426,2.34437,2.34378,2.34392,28500000.0
2006-08-14 10:32:00,2.34402,2.34436,2.34393,2.34425,43600000.0
2006-08-14 10:33:00,2.34438,2.34474,2.34438,2.34449,30800000.0
2006-08-14 10:34:00,2.34446,2.34479,2.34441,2.34471,42200000.0
2006-08-14 10:35:00,2.34478,2.34479,2.34462,2.34468,24000000.0
2006-08-14 10:36:00,2.3448,2.3448,2.34447,2.34467,50800000.0
2006-08-14 10:37:00,2.34468,2.34476,2.34429,2.34429,43400000.0
2006-08-14 10:38:00,2.34396,2.34419,2.34378,2.34399,34400000.0
2006-08-14 10:39:00,2.34384,2.34399,2.34372,2.34399,22900000.0
2006-08-14 10:40:00,2.34394,2.34394,2.34367,2.34367,46200000.0
2006-08-14 10:41:00,2.3437,2.3437,2.34345,2.34368,23700000.0
2006-08-14 10:42:00,2.34371,2.34371,2.3434,2.34362,34400000.0
2006-08-14 10:43:00,2.34342,2.34345,2.34315,2.34326,28700000.0
2006-08-14 10:44:00,2.34302,2.34305,2.34265,2.34265,44500000.0
2006-08-14 10:45:00,2.34271,2.34287,2.34271,2.34276,20100000.0
2006-08-14 10:46:00,2.34275,2.34287,2.34245,2.34245,37600000.0
2006-08-14 10:47:00,2.34249,2.34261,2.34241,2.34261,55300000.0
2006-08-14 10:48:00,2.34273,2.34287,2.34271,2.34274,34200000.0
2006-08-14 10:49:00,2.34257,2.34257,2.34238,2.34252,18200000.0
2006-08-14 10:50:00,2.34238,2.34238,2.34199,2.34199,18200000.0
2006-08-14 10:51:00,2.34188,2.34226,2.34188,2.34207,31200000.0
2006-08-14 10:52:00,2.34207,2.34231,2.34188,2.34231,23300000.0
2006-08-14 10:53:00,2.34254,2.34276,2.34252,2.34252,28500000.0
2006-08-14 10:54:00,2.34248,2.34266,2.34248,2.34258,35000000.0
2006-08-14 10:55:00,2.34256,2.34282,2.34253,2.34279,28600000.0
2006-08-14 10:56:00,2.34266,2.34298,2.34266,2.34298,20300000.0
2006-08-14 10:57:00,2.34286,2.34286,2.34245,2.3425,55500000.0
2006-08-14 10:58:00,2.34245,2.34271,2.34229,2.34229,50500000.0
2006-08-14 10:59:00,2.34211,2.34257,2.34211,2.34257,63299999.0
2006-08-14 11:00:00,2.34256,2.34256,2.34235,2.34255,34300000.0
2006-08-14 11:01:00,2.34251,2.34255,2.34239,2.34253,29800000.0
2006-08-14 11:02:00,2.34242,2.3427,2.34241,2.34266,27500000.0
2006-08-14 11:03:00,2.34253,2.34268,2.34248,2.3425,39800000.0
2006-08-14 11:04:00,2.34246,2.34259,2.34234,2.34234,45300000.0
2006-08-14 11:05:00,2.34234,2.34264,2.3423,2.3423,51000000.0
2006-08-14 11:06:00,2.3427,2.34285,2.34264,2.34277,21000000.0
2006-08-14 11:07:00,2.3425,2.34266,2.34242,2.34261,42800000.0
2006-08-14 11:08:00,2.34259,2.3428,2.34237,2.34237,21000000.0
2006-08-14 11:09:00,2.3422,2.34257,2.34219,2.34236,37300000.0
2006-08-14 11:10:00,2.34235,2.34263,2.34235,2.3424,19700000.0
2006-08-14 11:11:00,2.34262,2.34311,2.34262,2.343,34400000.0
2006-08-14 11:12:00,2.34291,2.3431,2.3428,2.34284,50000000.0
2006-08-14 11:13:00,2.34279,2.34284,2.34263,2.34263,54300000.0
2006-08-14 11:14:00,2.34259,2.34259,2.34241,2.34255,40400000.0
2006-08-14 11:15:00,2.34255,2.34281,2.34255,2.34281,41200000.0
2006-08-14 11:16:00,2.34262,2.34287,2.34262,2.34287,35500000.0
2006-08-14 11:17:00,2.34277,2.34277,2.34225,2.34225,15100000.0
2006-08-14 11:18:00,2.34222,2.34222,2.34207,2.34217,22500000.0
2006-08-14 11:19:00,2.34204,2.34225,2.342,2.34211,27600000.0
2006-08-14 11:20:00,2.3422,2.3422,2.3419,2.34213,32100000.0
2006-08-14 11:21:00,2.34203,2.3422,2.34193,2.34193,43000000.0
2006-08-14 11:22:00,2.34193,2.3422,2.34193,2.34219,19600000.0
2006-08-14 11:23:00,2.34222,2.34225,2.34208,2.34212,31700000.0
2006-08-14 11:24:00,2.3424,2.34269,2.3424,2.34252,32300000.0
2006-08-14 11:25:00,2.34252,2.34267,2.34239,2.3425,20700000.0
2006-08-14 11:26:00,2.34259,2.34271,2.34259,2.34262,18200000.0
2006-08-14 11:27:00,2.34261,2.34286,2.34261,2.34276,34600000.0
2006-08-14 11:28:00,2.34278,2.34293,2.34267,2.34267,32800000.0
2006-08-14 11:29:00,2.34263,2.34283,2.34261,2.34262,37400000.0
2006-08-14 11:30:00,2.34267,2.34275,2.34257,2.34264,30900000.0
2006-08-14 11:31:00,2.34246,2.34272,2.34246,2.34254,42000000.0
2006-08-14 11:32:00,2.34252,2.34255,2.3424,2.34248,24400000.0
2006-08-14 11:33:00,2.34232,2.34243,2.34209,2.34209,36600000.0
2006-08-14 11:34:00,2.34196,2.34208,2.3417,2.3417,56800000.0
2006-08-14 11:35:00,2.34174,2.3418,2.34152,2.34152,23200000.0
2006-08-14 11:36:00,2.34165,2.34181,2.34158,2.34178,39200000.0
2006-08-14 11:37:00,2.34178,2.34192,2.34176,2.34187,22800000.0
2006-08-14 11:38:00,2.34173,2.34215,2.34173,2.34215,43300000.0
2006-08-14 11:39:00,2.3421,2.3421,2.3418,2.342,50800000.0
2006-08-14 11:40:00,2.34178,2.34178,2.34142,2.34168,24600000.0
2006-08-14 11:41:00,2.34143,2.34155,2.34138,2.34145,41000000.0
2006-08-14 11:42:00,2.34144,2.34154,2.34126,2.34153,41300000.0
2006-08-14 11:43:00,2.34148,2.34161,2.34147,2.34149,19100000.0
2006-08-14 11:44:00,2.34143,2.34152,2.34143,2.34152,23300000.0
2006-08-14 11:45:00,2.34154,2.34157,2.34135,2.34139,22400000.0
2006-08-14 11:46:00,2.34142,2.34148,2.34125,2.34138,20300000.0
2006-08-14 11:47:00,2.34163,2.34164,2.34151,2.34151,17200000.0
2006-08-14 11:48:00,2.3413,2.34151,2.3413,2.34141,32500000.0
2006-08-14 11:49:00,2.34145,2.34154,2.34129,2.3414,18700000.0
2006-08-14 11:50:00,2.34142,2.34161,2.34142,2.34147,20100000.0
2006-08-14 11:51:00,2.34151,2.34151,2.34124,2.34136,25600000.0
2006-08-14 11:52:00,2.34141,2.34147,2.34129,2.34147,20800000.0
2006-08-14 11:53:00,2.3416,2.34202,2.3416,2.34202,28800000.0
2006-08-14 11:54:00,2.34211,2.34216,2.34163,2.34184,45300000.0
2006-08-14 11:55:00,2.34177,2.34177,2.34139,2.34139,48800000.0
2006-08-14 11:56:00,2.34141,2.34144,2.34129,2.34129,39800000.0
2006-08-14 11:57:00,2.34133,2.3414,2.34112,2.3414,44300000.0
2006-08-14 11:58:00,2.34144,2.34145,2.34133,2.34142,29300000.0
2006-08-14 11:59:00,2.34152,2.34196,2.34152,2.34191,34200000.0
2006-08-14 12:00:00,2.34191,2.34201,2.34175,2.34175,43600000.0
2006-08-14 12:01:00,2.34177,2.34187,2.34173,2.34184,50500000.0
2006-08-14 12:02:00,2.34176,2.34186,2.34162,2.34169,42700000.0
2006-08-14 12:03:00,2.34178,2.34192,2.34156,2.34163,20000000.0
2006-08-14 12:04:00,2.34163,2.3418,2.34157,2.34157,32500000.0
2006-08-14 12:05:00,2.3417,2.34171,2.3415,2.3415,43600000.0
2006-08-14 12:06:00,2.3417,2.34196,2.3416,2.34196,28700000.0
2006-08-14 12:07:00,2.34191,2.34191,2.34174,2.34179,58400001.0
2006-08-14 12:08:00,2.34188,2.34196,2.34164,2.34164,12000000.0
2006-08-14 12:09:00,2.34176,2.34207,2.34176,2.34202,36600000.0
2006-08-14 12:10:00,2.34218,2.34228,2.34204,2.34217,42700000.0
2006-08-14 12:11:00,2.34226,2.34229,2.34214,2.34227,9700000.0
2006-08-14 12:12:00,2.34232,2.3425,2.34225,2.34243,23100000.0
2006-08-14 12:13:00,2.34236,2.34248,2.34218,2.34218,30800000.0
2006-08-14 12:14:00,2.34215,2.34228,2.34207,2.34216,43400000.0
2006-08-14 12:15:00,2.3421,2.34218,2.34199,2.34207,36400000.0
2006-08-14 12:16:00,2.34204,2.34217,2.34197,2.34205,39000000.0
2006-08-14 12:17:00,2.34223,2.34255,2.34223,2.34238,28400000.0
2006-08-14 12:18:00,2.34245,2.34245,2.34189,2.34205,28200000.0
2006-08-14 12:19:00,2.34195,2.34204,2.34186,2.34186,34900001.0
2006-08-14 12:20:00,2.34177,2.34184,2.34157,2.34157,48400000.0
2006-08-14 12:21:00,2.34158,2.34194,2.34158,2.34166,26100000.0
2006-08-14 12:22:00,2.34174,2.34188,2.34171,2.34175,20800000.0
2006-08-14 12:23:00,2.34183,2.34197,2.3416,2.34197,66600000.0
2006-08-14 12:24:00,2.34202,2.34211,2.34191,2.34211,35300000.0
2006-08-14 12:25:00,2.34224,2.3423,2.34192,2.34192,29300000.0
2006-08-14 12:26:00,2.3419,2.34192,2.34179,2.34179,12100000.0
2006-08-14 12:27:00,2.34182,2.34213,2.34182,2.342,38500000.0
2006-08-14 12:28:00,2.34198,2.34206,2.34165,2.34191,37500000.0
2006-08-14 12:29:00,2.34191,2.34203,2.34172,2.3418,41900000.0
2006-08-14 12:30:00,2.34202,2.34211,2.34187,2.34211,50800000.0
2006-08-14 12:31:00,2.34226,2.34257,2.34226,2.34239,14000000.0
2006-08-14 12:32:00,2.34242,2.34265,2.34233,2.34244,21300000.0
2006-08-14 12:33:00,2.34234,2.34258,2.34234,2.34238,37300000.0
2006-08-14 12:34:00,2.34218,2.34218,2.34191,2.34192,32900000.0
2006-08-14 12:35:00,2.34183,2.34201,2.34166,2.34187,37000000.0
2006-08-14 12:36:00,2.34193,2.34199,2.34179,2.34181,56400000.0
2006-08-14 12:37:00,2.34196,2.342,2.34182,2.34197,83700000.0
2006-08-14 12:38:00,2.34194,2.34209,2.34192,2.34205,35800000.0
2006-08-14 12:39:00,2.34192,2.34201,2.34192,2.34201,20600000.0
2006-08-14 12:40:00,2.34193,2.34208,2.34186,2.34186,57800000.0
2006-08-14 12:41:00,2.34198,2.34231,2.34198,2.34231,48300000.0
2006-08-14 12:42:00,2.3423,2.34261,2.3423,2.34253,46000000.0
2006-08-14 12:43:00,2.34255,2.3428,2.3425,2.3425,24500000.0
2006-08-14 12:44:00,2.34256,2.34279,2.34254,2.34271,36900000.0
2006-08-14 12:45:00,2.34275,2.34284,2.34258,2.34278,35500000.0
2006-08-14 12:46:00,2.34263,2.34288,2.34254,2.34263,35700000.0
2006-08-14 12:47:00,2.34268,2.34302,2.34257,2.34298,43500000.0
2006-08-14 12:48:00,2.34305,2.34322,2.34293,2.34322,45100000.0
2006-08-14 12:49:00,2.3434,2.3434,2.34314,2.34336,25900000.0
2006-08-14 12:50:00,2.34355,2.34387,2.34328,2.34387,41000000.0
2006-08-14 12:51:00,2.3439,2.34417,2.34382,2.34401,21400000.0
2006-08-14 12:52:00,2.34413,2.34428,2.34412,2.34413,23800000.0
2006-08-14 12:53:00,2.34402,2.3441,2.34367,2.34408,30600000.0
2006-08-14 12:54:00,2.3439,2.3439,2.34381,2.34388,15400000.0
2006-08-14 12:55:00,2.34381,2.34395,2.3437,2.34395,33600000.0
2006-08-14 12:56:00,2.34381,2.34431,2.34368,2.34431,22700000.0
2006-08-14 12:57:00,2.34443,2.34443,2.34415,2.34428,28500000.0
2006-08-14 12:58:00,2.34426,2.34426,2.34397,2.3441,56399999.0
2006-08-14 12:59:00,2.3444,2.34458,2.34421,2.34438,42600000.0
2006-08-14 13:00:00,2.34448,2.34453,2.34414,2.3442,44000000.0
2006-08-14 13:01:00,2.34436,2.34436,2.34412,2.34415,50700000.0
2006-08-14 13:02:00,2.34416,2.34438,2.34401,2.3441,26200000.0
2006-08-14 13:03:00,2.34395,2.34441,2.34395,2.34435,24700000.0
2006-08-14 13:04:00,2.34455,2.34471,2.34455,2.34464,10400000.0
2006-08-14 13:05:00,2.34472,2.34482,2.34468,2.34468,38900000.0
2006-08-14 13:06:00,2.34456,2.34472,2.34439,2.34472,17100000.0
2006-08-14 13:07:00,2.34487,2.345,2.3448,2.3448,67500000.0
2006-08-14 13:08:00,2.3447,2.34496,2.3447,2.34482,45900000.0
2006-08-14 13:09:00,2.34479,2.34479,2.34443,2.34464,35700000.0
2006-08-14 13:10:00,2.34479,2.34489,2.34426,2.34428,63500000.0
2006-08-14 13:11:00,2.34441,2.34462,2.34439,2.34439,22800000.0
2006-08-14 13:12:00,2.34434,2.34441,2.34407,2.34407,20000000.0
2006-08-14 13:13:00,2.34419,2.34438,2.34414,2.34424,41000000.0
2006-08-14 13:14:00,2.34417,2.34419,2.3441,2.3441,45400000.0
2006-08-14 13:15:00,2.34397,2.34403,2.34353,2.34395,45200000.0
2006-08-14 13:16:00,2.34379,2.34389,2.34346,2.34349,43299999.0
2006-08-14 13:17:00,2.34351,2.34353,2.3434,2.3434,37900000.0
2006-08-14 13:18:00,2.34347,2.3438,2.34342,2.34378,28200000.0
2006-08-14 13:19:00,2.34393,2.34396,2.3437,2.34381,29600000.0
2006-08-14 13:20:00,2.34383,2.34397,2.34383,2.34397,33600000.0
2006-08-14 13:21:00,2.34395,2.34431,2.34376,2.34421,40800000.0
2006-08-14 13:22:00,2.3442,2.34421,2.34404,2.34416,32600000.0
2006-08-14 13:23:00,2.34407,2.34407,2.34392,2.34401,20100000.0
2006-08-14 13:24:00,2.3441,2.34425,2.34392,2.34394,31800000.0
2006-08-14 13:25:00,2.34396,2.34417,2.34391,2.34404,32900000.0
2006-08-14 13:26:00,2.34405,2.34415,2.34385,2.34403,38300000.0
2006-08-14 13:27:00,2.34407,2.34428,2.34407,2.34425,27200000.0
2006-08-14 13:28:00,2.34431,2.34431,2.3441,2.3442,23100000.0
2006-08-14 13:29:00,2.34432,2.34459,2.34432,2.34459,27100000.0
2006-08-14 13:30:00,2.34471,2.34471,2.34456,2.34456,30500000.0
2006-08-14 13:31:00,2.3445,2.34476,2.3445,2.34451,33700000.0
2006-08-14 13:32:00,2.34444,2.3449,2.34437,2.34479,59900000.0
2006-08-14 13:33:00,2.34486,2.34509,2.34484,2.34501,37400000.0
2006-08-14 13:34:00,2.34507,2.34527,2.34487,2.345,53100000.0
2006-08-14 13:35:00,2.34506,2.34521,2.34502,2.34508,46500000.0
2006-08-14 13:36:00,2.34502,2.34503,2.34475,2.34493,42800000.0
2006-08-14 13:37:00,2.3446,2.34487,2.3446,2.34479,37600000.0
2006-08-14 13:38:00,2.3449,2.34501,2.34481,2.34498,31200000.0
2006-08-14 13:39:00,2.34499,2.34502,2.34461,2.34474,58700000.0
2006-08-14 13:40:00,2.34462,2.34466,2.34436,2.34436,35100000.0
2006-08-14 13:41:00,2.34435,2.34456,2.34433,2.34433,41100000.0
2006-08-14 13:42:00,2.34435,2.34452,2.34421,2.34452,41000000.0
2006-08-14 13:43:00,2.34437,2.34464,2.34432,2.34458,31200000.0
2006-08-14 13:44:00,2.34463,2.34463,2.34403,2.34403,48600000.0
2006-08-14 13:45:00,2.34394,2.34407,2.34384,2.34393,32000000.0
2006-08-14 13:46:00,2.34397,2.34405,2.34384,2.34395,49000000.0
2006-08-14 13:47:00,2.34388,2.34388,2.34368,2.34368,24400000.0
2006-08-14 13:48:00,2.34365,2.34384,2.34365,2.34376,49300000.0
2006-08-14 13:49:00,2.3439,2.34402,2.34368,2.34388,38300000.0
2006-08-14 13:50:00,2.34385,2.34418,2.34381,2.34418,41400000.0
2006-08-14 13:51:00,2.34401,2.34415,2.34396,2.34404,23600000.0
2006-08-14 13:52:00,2.34428,2.34435,2.34406,2.34435,64699999.0
2006-08-14 13:53:00,2.34421,2.34434,2.34404,2.34434,43900000.0
2006-08-14 13:54:00,2.34432,2.34449,2.34432,2.34449,24000000.0
2006-08-14 13:55:00,2.3444,2.34471,2.3444,2.34454,24000000.0
2006-08-14 13:56:00,2.34439,2.34457,2.34435,2.34443,34100000.0
2006-08-14 13:57:00,2.34463,2.34491,2.34463,2.34491,33400000.0
2006-08-14 13:58:00,2.34464,2.34486,2.34453,2.34475,40400000.0
2006-08-14 13:59:00,2.34454,2.34465,2.3442,2.34423,25500000.0
2006-08-14 14:00:00,2.34432,2.34477,2.34432,2.34477,30600000.0
2006-08-14 14:01:00,2.34462,2.34462,2.34412,2.34418,29500000.0
2006-08-14 14:02:00,2.34411,2.34431,2.34401,2.34417,45400000.0
2006-08-14 14:03:00,2.34444,2.34462,2.34424,2.34429,37700000.0
2006-08-14 14:04:00,2.34421,2.3443,2.34409,2.3443,46700000.0
2006-08-14 14:05:00,2.34407,2.34424,2.3439,2.3439,37200000.0
2006-08-14 14:06:00,2.3436,2.3436,2.34326,2.34326,28600000.0
2006-08-14 14:07:00,2.34329,2.34356,2.34318,2.34323,23900000.0
2006-08-14 14:08:00,2.34346,2.34362,2.34337,2.34338,34100000.0
2006-08-14 14:09:00,2.34345,2.34353,2.34322,2.34322,22600000.0
2006-08-14 14:10:00,2.34314,2.34367,2.34311,2.3436,44600000.0
2006-08-14 14:11:00,2.34358,2.34358,2.34326,2.34328,47600000.0
2006-08-14 14:12:00,2.34339,2.34358,2.34333,2.34347,37800000.0
2006-08-14 14:13:00,2.34357,2.34362,2.34335,2.34335,36800000.0
2006-08-14 14:14:00,2.34347,2.3439,2.34337,2.3439,40100000.0
2006-08-14 14:15:00,2.34391,2.34391,2.34357,2.34373,33900000.0
2006-08-14 14:16:00,2.34363,2.34372,2.34359,2.34362,30400000.0
2006-08-14 14:17:00,2.34344,2.34382,2.34344,2.34357,29400000.0
2006-08-14 14:18:00,2.34361,2.34388,2.34343,2.34388,24900000.0
2006-08-14 14:19:00,2.3437,2.34379,2.34357,2.34368,45500000.0
2006-08-14 14:20:00,2.3439,2.3439,2.3433,2.34335,40000000.0
2006-08-14 14:21:00,2.34318,2.34318,2.34305,2.34307,29100000.0
2006-08-14 14:22:00,2.34316,2.34344,2.34316,2.34344,22300000.0
2006-08-14 14:23:00,2.34339,2.34344,2.34339,2.34339,21200000.0
2006-08-14 14:24:00,2.34329,2.34329,2.34305,2.34317,47700000.0
2006-08-14 14:25:00,2.34314,2.34341,2.34313,2.34325,41800000.0
2006-08-14 14:26:00,2.34322,2.34345,2.34322,2.34345,43700000.0
2006-08-14 14:27:00,2.34334,2.34341,2.3432,2.34341,37000000.0
2006-08-14 14:28:00,2.34319,2.34325,2.34317,2.34322,33000000.0
2006-08-14 14:29:00,2.34329,2.34335,2.34315,2.34323,46000000.0
2006-08-14 14:30:00,2.34328,2.34346,2.34303,2.34304,38900000.0
2006-08-14 14:31:00,2.34311,2.34311,2.34267,2.34267,25200000.0
2006-08-14 14:32:00,2.34293,2.34309,2.34273,2.34304,51700000.0
2006-08-14 14:33:00,2.34288,2.34311,2.3428,2.34283,35500000.0
2006-08-14 14:34:00,2.34285,2.34289,2.34271,2.34274,26800000.0
2006-08-14 14:35:00,2.34247,2.34288,2.34247,2.34288,30500000.0
2006-08-14 14:36:00,2.34264,2.34282,2.34262,2.34277,28700000.0
2006-08-14 14:37:00,2.34264,2.34319,2.34264,2.34289,27200000.0
2006-08-14 14:38:00,2.34285,2.34285,2.34255,2.34257,30000000.0
2006-08-14 14:39:00,2.34259,2.34295,2.34257,2.34273,24700000.0
2006-08-14 14:40:00,2.34298,2.34306,2.34265,2.34301,33900000.0
2006-08-14 14:41:00,2.34287,2.34299,2.34269,2.3428,45100001.0
2006-08-14 14:42:00,2.34285,2.34285,2.34248,2.34265,40200000.0
2006-08-14 14:43:00,2.34261,2.3427,2.34221,2.3426,57300000.0
2006-08-14 14:44:00,2.34259,2.34259,2.34239,2.34251,34700000.0
2006-08-14 14:45:00,2.3424,2.34259,2.34213,2.34213,46599999.0
2006-08-14 14:46:00,2.34217,2.34229,2.34197,2.34197,24700000.0
2006-08-14 14:47:00,2.34214,2.34232,2.34205,2.34225,35500000.0
2006-08-14 14:48:00,2.34227,2.34258,2.34227,2.34258,29000000.0
2006-08-14 14:49:00,2.34264,2.34266,2.34246,2.34263,23900000.0
2006-08-14 14:50:00,2.34258,2.34281,2.34258,2.3428,22100000.0
2006-08-14 14:51:00,2.34271,2.34291,2.34256,2.34259,17900000.0
2006-08-14 14:52:00,2.34267,2.34282,2.34247,2.34247,45900000.0
2006-08-14 14:53:00,2.34247,2.34339,2.34247,2.34339,59400000.0
2006-08-14 14:54:00,2.34327,2.34334,2.34317,2.34317,26800000.0
2006-08-14 14:55:00,2.3431,2.3431,2.34283,2.3429,53800000.0
2006-08-14 14:56:00,2.34287,2.34288,2.34271,2.34271,16800000.0
2006-08-14 14:57:00,2.34257,2.3427,2.34257,2.34261,27400000.0
2006-08-14 14:58:00,2.34252,2.34252,2.34214,2.34232,40500000.0
2006-08-14 14:59:00,2.34222,2.34225,2.34183,2.34183,23800000.0
2006-08-14 15:00:00,2.34195,2.34278,2.34195,2.34278,58199999.0
2006-08-14 15:01:00,2.3427,2.34286,2.34252,2.34264,26900000.0
2006-08-14 15:02:00,2.34273,2.34345,2.34273,2.34345,29300000.0
2006-08-14 15:03:00,2.3434,2.34342,2.34312,2.34342,35800000.0
2006-08-14 15:04:00,2.34363,2.34396,2.34345,2.34396,50700001.0
2006-08-14 15:05:00,2.34408,2.34448,2.34408,2.34439,35100000.0
2006-08-14 15:06:00,2.34417,2.34431,2.344,2.34405,42800000.0
2006-08-14 15:07:00,2.34392,2.34418,2.34392,2.3441,31700000.0
2006-08-14 15:08:00,2.34406,2.3443,2.34395,2.3443,27400000.0
2006-08-14 15:09:00,2.34451,2.34471,2.34443,2.34463,34800000.0
2006-08-14 15:10:00,2.34459,2.34465,2.34448,2.34451,27100000.0
2006-08-14 15:11:00,2.34426,2.34444,2.34416,2.34423,38800000.0
2006-08-14 15:12:00,2.34414,2.34442,2.34413,2.34423,25100000.0
2006-08-14 15:13:00,2.34434,2.34445,2.3442,2.34438,29600000.0
2006-08-14 15:14:00,2.34458,2.34478,2.34451,2.34478,25200000.0
2006-08-14 15:15:00,2.34479,2.34479,2.34427,2.34431,31500000.0
2006-08-14 15:16:00,2.34426,2.34435,2.34414,2.34417,44000000.0
2006-08-14 15:17:00,2.34423,2.3444,2.34423,2.34435,13900000.0
2006-08-14 15:18:00,2.34445,2.34446,2.34441,2.34442,32700000.0
2006-08-14 15:19:00,2.34433,2.34446,2.34423,2.34427,30600000.0
2006-08-14 15:20:00,2.34424,2.3443,2.34387,2.34387,23600000.0
2006-08-14 15:21:00,2.34409,2.34416,2.34401,2.34412,26800000.0
2006-08-14 15:22:00,2.34376,2.34414,2.34376,2.34414,35400000.0
2006-08-14 15:23:00,2.34398,2.34405,2.34394,2.34405,32200000.0
2006-08-14 15:24:00,2.34416,2.34448,2.34416,2.34448,49100000.0
2006-08-14 15:25:00,2.34434,2.34461,2.34432,2.34437,40400000.0
2006-08-14 15:26:00,2.34442,2.34466,2.34438,2.3445,39500000.0
2006-08-14 15:27:00,2.34448,2.34458,2.34441,2.34445,44300000.0
2006-08-14 15:28:00,2.34441,2.34458,2.3444,2.3444,52300000.0
2006-08-14 15:29:00,2.34421,2.34438,2.34408,2.34434,32600000.0
2006-08-14 15:30:00,2.34419,2.34455,2.34419,2.3444,49200000.0
2006-08-14 15:31:00,2.34431,2.34452,2.34412,2.3445,30300000.0
2006-08-14 15:32:00,2.34457,2.34468,2.34433,2.34433,32300000.0
2006-08-14 15:33:00,2.34413,2.34448,2.34413,2.34431,39900000.0
2006-08-14 15:34:00,2.34445,2.34459,2.34414,2.34459,33100000.0
2006-08-14 15:35:00,2.34449,2.34497,2.34445,2.34495,41000000.0
2006-08-14 15:36:00,2.34501,2.34562,2.34501,2.34562,46300000.0
2006-08-14 15:37:00,2.34573,2.34573,2.34538,2.34548,39000000.0
2006-08-14 15:38:00,2.3457,2.34586,2.34545,2.34545,47600000.0
2006-08-14 15:39:00,2.34556,2.34559,2.34495,2.34495,29800000.0
2006-08-14 15:40:00,2.34509,2.34537,2.34509,2.34524,37800000.0
2006-08-14 15:41:00,2.34524,2.34524,2.34503,2.34515,27600000.0
2006-08-14 15:42:00,2.34514,2.34539,2.34514,2.34522,23900000.0
2006-08-14 15:43:00,2.34512,2.34547,2.34506,2.34547,42200001.0
2006-08-14 15:44:00,2.34535,2.34551,2.34531,2.34536,31100000.0
2006-08-14 15:45:00,2.34533,2.34568,2.34524,2.34546,75900001.0
2006-08-14 15:46:00,2.34545,2.34567,2.34521,2.34521,35300000.0
2006-08-14 15:47:00,2.34538,2.34567,2.34538,2.34543,44400000.0
2006-08-14 15:48:00,2.34544,2.34544,2.34516,2.34516,39400000.0
2006-08-14 15:49:00,2.3453,2.34551,2.34526,2.34532,40700000.0
2006-08-14 15:50:00,2.3453,2.34548,2.3453,2.34535,22300000.0
2006-08-14 15:51:00,2.34532,2.34556,2.34532,2.34541,32300001.0
2006-08-14 15:52:00,2.3453,2.34567,2.34517,2.34567,25800000.0
2006-08-14 15:53:00,2.34554,2.34575,2.34554,2.34557,23200000.0
2006-08-14 15:54:00,2.34557,2.34582,2.34541,2.34541,22400000.0
2006-08-14 15:55:00,2.34529,2.34547,2.3452,2.34535,32700000.0
2006-08-14 15:56:00,2.34543,2.34572,2.34543,2.3456,41400000.0
2006-08-14 15:57:00,2.3457,2.34575,2.34547,2.34547,39600000.0
2006-08-14 15:58:00,2.34544,2.34546,2.34524,2.34535,26100000.0
2006-08-14 15:59:00,2.34536,2.34555,2.3452,2.34535,22400000.0
2006-08-14 16:00:00,2.34525,2.34553,2.34517,2.34538,20000000.0
2006-08-14 16:01:00,2.34535,2.34535,2.3451,2.34528,42800000.0
2006-08-14 16:02:00,2.34507,2.34518,2.345,2.34502,33800000.0
2006-08-14 16:03:00,2.34506,2.34524,2.34497,2.34524,21200000.0
2006-08-14 16:04:00,2.34526,2.34533,2.34506,2.3452,61000000.0
2006-08-14 16:05:00,2.34518,2.3452,2.34499,2.34516,19800000.0
2006-08-14 16:06:00,2.34515,2.34538,2.34505,2.34523,30900000.0
2006-08-14 16:07:00,2.34526,2.34539,2.34514,2.34514,26600000.0
2006-08-14 16:08:00,2.34491,2.34504,2.34481,2.34481,18100000.0
2006-08-14 16:09:00,2.3447,2.34505,2.3447,2.34503,28500000.0
2006-08-14 16:10:00,2.34492,2.34499,2.34475,2.34487,23800000.0
2006-08-14 16:11:00,2.3448,2.34481,2.34451,2.34481,16000000.0
2006-08-14 16:12:00,2.34477,2.34482,2.3446,2.34472,67300000.0
2006-08-14 16:13:00,2.3445,2.34476,2.34438,2.34476,29000000.0
2006-08-14 16:14:00,2.34494,2.34536,2.3449,2.34536,36800000.0
2006-08-14 16:15:00,2.34535,2.34553,2.3452,2.3452,25900000.0
2006-08-14 16:16:00,2.34542,2.34548,2.34515,2.34529,22900000.0
2006-08-14 16:17:00,2.34542,2.34564,2.34527,2.34564,42500000.0
2006-08-14 16:18:00,2.34553,2.34554,2.34534,2.34536,23900000.0
2006-08-14 16:19:00,2.34534,2.34535,2.34508,2.34521,37400000.0
2006-08-14 16:20:00,2.34533,2.34558,2.34533,2.3454,22500000.0
2006-08-14 16:21:00,2.34557,2.3459,2.34557,2.34557,41600000.0
2006-08-14 16:22:00,2.34582,2.34606,2.34582,2.34583,20200000.0
2006-08-14 16:23:00,2.34576,2.34598,2.34557,2.34575,41200000.0
2006-08-14 16:24:00,2.34574,2.34574,2.34547,2.34557,40300000.0
2006-08-14 16:25:00,2.34563,2.34566,2.34531,2.34566,43400001.0
2006-08-14 16:26:00,2.34557,2.34557,2.34513,2.34538,23100000.0
2006-08-14 16:27:00,2.34539,2.34539,2.34503,2.34503,18500000.0
2006-08-14 16:28:00,2.34515,2.34539,2.34472,2.34472,63100000.0
2006-08-14 16:29:00,2.34466,2.3452,2.34466,2.34516,35900000.0
2006-08-14 16:30:00,2.34495,2.34516,2.34476,2.34488,46400000.0
2006-08-14 16:31:00,2.34473,2.34478,2.34425,2.34425,37200000.0
2006-08-14 16:32:00,2.34415,2.34427,2.34392,2.34401,15600000.0
2006-08-14 16:33:00,2.34405,2.34429,2.34405,2.34426,37800000.0
2006-08-14 16:34:00,2.34436,2.34449,2.34435,2.34442,43500000.0
2006-08-14 16:35:00,2.34422,2.34455,2.34422,2.34455,36300000.0
2006-08-14 16:36:00,2.34427,2.34457,2.34418,2.3444,50200000.0
2006-08-14 16:37:00,2.34455,2.3446,2.34434,2.34446,36900000.0
2006-08-14 16:38:00,2.34441,2.34474,2.34439,2.34453,37900000.0
2006-08-14 16:39:00,2.3446,2.34474,2.34446,2.34446,39000000.0
2006-08-14 16:40:00,2.34453,2.34458,2.34438,2.34449,29800000.0
2006-08-14 16:41:00,2.34442,2.3447,2.34442,2.3447,66800000.0
2006-08-14 16:42:00,2.34459,2.34459,2.3441,2.34411,46199999.0
2006-08-14 16:43:00,2.34426,2.34426,2.34378,2.34402,58700000.0
2006-08-14 16:44:00,2.3438,2.34416,2.3438,2.34394,40700000.0
2006-08-14 16:45:00,2.34394,2.34402,2.34361,2.3438,52700000.0
2006-08-14 16:46:00,2.34377,2.34386,2.34357,2.3438,33600000.0
2006-08-14 16:47:00,2.34371,2.34402,2.34369,2.34394,42100000.0
2006-08-14 16:48:00,2.34408,2.3442,2.34391,2.3442,41400000.0
2006-08-14 16:49:00,2.34425,2.34425,2.34385,2.34385,24700000.0
2006-08-14 16:50:00,2.34376,2.34405,2.34353,2.34405,38000000.0
2006-08-14 16:51:00,2.34406,2.34442,2.34403,2.34426,24000000.0
2006-08-14 16:52:00,2.34429,2.34477,2.34429,2.34477,15400000.0
2006-08-14 16:53:00,2.34491,2.34491,2.34487,2.34487,7200000.0
2006-08-14 16:54:00,2.34508,2.3453,2.34502,2.34508,38600000.0
2006-08-14 16:55:00,2.34499,2.34522,2.34499,2.345,50900000.0
2006-08-14 16:56:00,2.34503,2.34522,2.34503,2.34518,26300000.0
2006-08-14 16:57:00,2.3452,2.34528,2.34511,2.34515,53200000.0
2006-08-14 16:58:00,2.34514,2.34543,2.34513,2.34543,21800000.0
2006-08-14 16:59:00,2.34582,2.34669,2.34582,2.34669,37900000.0
2006-08-14 17:00:00,2.34645,2.34662,2.3458,2.3458,47200000.0
2006-08-14 17:01:00,2.34605,2.34605,2.3458,2.34604,56700000.0
2006-08-14 17:02:00,2.34583,2.34601,2.34579,2.34595,34600000.0
2006-08-14 17:03:00,2.34596,2.34629,2.34589,2.34625,24500000.0
2006-08-14 17:04:00,2.34616,2.34628,2.3459,2.3461,30100000.0
2006-08-14 17:05:00,2.34601,2.34612,2.34596,2.34596,18600000.0
2006-08-14 17:06:00,2.34588,2.34592,2.34578,2.34581,56200000.0
2006-08-14 17:07:00,2.34595,2.34601,2.34581,2.34582,25400000.0
2006-08-14 17:08:00,2.34582,2.34588,2.34577,2.34577,29100000.0
2006-08-14 17:09:00,2.34581,2.34592,2.34562,2.34562,25300000.0
2006-08-14 17:10:00,2.34549,2.34549,2.34514,2.34527,41600000.0
2006-08-14 17:11:00,2.34527,2.34531,2.34483,2.34515,36200000.0
2006-08-14 17:12:00,2.34528,2.34539,2.34511,2.34511,43600000.0
2006-08-14 17:13:00,2.34516,2.34546,2.34515,2.34529,23700000.0
2006-08-14 17:14:00,2.34531,2.34531,2.345,2.34504,19600000.0
2006-08-14 17:15:00,2.34481,2.34492,2.3446,2.3446,63299999.0
2006-08-14 17:16:00,2.34434,2.34434,2.34351,2.34351,34500000.0
2006-08-14 17:17:00,2.34365,2.34379,2.34365,2.34376,25900000.0
2006-08-14 17:18:00,2.34387,2.34415,2.34387,2.34404,24500000.0
2006-08-14 17:19:00,2.34421,2.34465,2.34421,2.34457,33300000.0
2006-08-14 17:20:00,2.34477,2.34477,2.34416,2.34425,43700000.0
2006-08-14 17:21:00,2.34417,2.34436,2.34417,2.34418,47800000.0
2006-08-14 17:22:00,2.3444,2.3444,2.34425,2.34434,57200000.0
2006-08-14 17:23:00,2.34428,2.34428,2.34409,2.34422,19500000.0
2006-08-14 17:24:00,2.3442,2.3445,2.3442,2.3445,43000000.0
2006-08-14 17:25:00,2.34448,2.34477,2.34446,2.3446,36900000.0
2006-08-14 17:26:00,2.34462,2.34492,2.34441,2.34456,44600000.0
2006-08-14 17:27:00,2.3445,2.3445,2.34426,2.34437,22000000.0
2006-08-14 17:28:00,2.34448,2.34448,2.34422,2.34422,28800000.0
2006-08-14 17:29:00,2.34446,2.3446,2.34423,2.34423,39900000.0
2006-08-14 17:30:00,2.34409,2.34444,2.34404,2.34404,36200000.0
2006-08-14 17:31:00,2.34414,2.34435,2.34403,2.34403,11600000.0
2006-08-14 17:32:00,2.34398,2.34434,2.34398,2.34434,19100000.0
2006-08-14 17:33:00,2.34444,2.34456,2.34433,2.34456,31700000.0
2006-08-14 17:34:00,2.34434,2.34434,2.34425,2.34426,22900000.0
2006-08-14 17:35:00,2.34441,2.3445,2.34433,2.34433,22200000.0
2006-08-14 17:36:00,2.34399,2.34399,2.34349,2.34373,20400000.0
2006-08-14 17:37:00,2.34372,2.34383,2.34355,2.3436,50400000.0
2006-08-14 17:38:00,2.34356,2.34357,2.34335,2.34357,40400000.0
2006-08-14 17:39:00,2.34348,2.34375,2.3434,2.3435,45600000.0
2006-08-14 17:40:00,2.34355,2.34399,2.34336,2.3438,46700000.0
2006-08-14 17:41:00,2.34375,2.34383,2.34368,2.3437,32000000.0
2006-08-14 17:42:00,2.34364,2.34375,2.3436,2.34365,23000000.0
2006-08-14 17:43:00,2.34362,2.34374,2.3434,2.34374,21400000.0
2006-08-14 17:44:00,2.3437,2.3437,2.34341,2.34348,54400000.0
2006-08-14 17:45:00,2.34347,2.34361,2.3432,2.34335,24800000.0
2006-08-14 17:46:00,2.34351,2.34352,2.34331,2.34349,26900000.0
2006-08-14 17:47:00,2.34333,2.34368,2.34327,2.34368,27000000.0
2006-08-14 17:48:00,2.3435,2.34364,2.34339,2.3436,18800000.0
2006-08-14 17:49:00,2.34355,2.34375,2.34346,2.34352,18400000.0
2006-08-14 17:50:00,2.34349,2.34365,2.34347,2.34362,35300000.0
2006-08-14 17:51:00,2.34355,2.34362,2.34345,2.34355,35400000.0
2006-08-14 17:52:00,2.34358,2.34393,2.34358,2.34372,25200000.0
2006-08-14 17:53:00,2.3437,2.34387,2.3436,2.34365,41100000.0
2006-08-14 17:54:00,2.34363,2.3441,2.34363,2.3441,28400000.0
2006-08-14 17:55:00,2.34397,2.34403,2.34367,2.34367,39800000.0
2006-08-14 17:56:00,2.34394,2.34417,2.34394,2.34415,22000000.0
2006-08-14 17:57:00,2.34421,2.34421,2.34396,2.34406,46900000.0
2006-08-14 17:58:00,2.34425,2.34429,2.3441,2.34424,37600000.0
2006-08-14 17:59:00,2.34413,2.34426,2.3441,2.34416,46800000.0
2006-08-14 18:00:00,2.34414,2.34427,2.34407,2.3441,33600000.0
2006-08-14 18:01:00,2.34413,2.3445,2.34391,2.34399,331200000.0
2006-08-14 18:02:00,2.34415,2.34461,2.34397,2.34446,357400000.0
2006-08-14 18:03:00,2.34435,2.34484,2.34423,2.34439,497400000.0
2006-08-14 18:04:00,2.34431,2.3445,2.3441,2.3444,346800000.0
2006-08-14 18:05:00,2.34449,2.34467,2.34411,2.34418,221900000.0
2006-08-14 18:06:00,2.34421,2.34439,2.34408,2.34424,442600000.0
2006-08-14 18:07:00,2.3442,2.3444,2.34396,2.3444,399200000.0
2006-08-14 18:08:00,2.34418,2.34437,2.34404,2.34405,402200000.0
2006-08-14 18:09:00,2.34413,2.34455,2.34411,2.34441,327800000.0
2006-08-14 18:10:00,2.34445,2.34461,2.34424,2.34449,286200000.0
2006-08-14 18:11:00,2.34452,2.34477,2.34443,2.34466,289200000.0
2006-08-14 18:12:00,2.34458,2.3448,2.34443,2.34464,224800001.0
2006-08-14 18:13:00,2.34448,2.34471,2.3444,2.34467,159300000.0
2006-08-14 18:14:00,2.34467,2.3449,2.34458,2.34467,324700002.0
2006-08-14 18:15:00,2.34475,2.34511,2.34473,2.34494,299400000.0
2006-08-14 18:16:00,2.34509,2.34515,2.3448,2.34499,359500000.0
2006-08-14 18:17:00,2.34501,2.34503,2.34457,2.34462,229200000.0
2006-08-14 18:18:00,2.34488,2.34524,2.34477,2.3451,179800000.0
2006-08-14 18:19:00,2.3451,2.3453,2.34501,2.34507,314000000.0
2006-08-14 18:20:00,2.3451,2.34538,2.34509,2.34538,179100000.0
2006-08-14 18:21:00,2.34527,2.34533,2.34499,2.34521,187100000.0
2006-08-14 18:22:00,2.3452,2.34525,2.3449,2.34512,217500000.0
2006-08-14 18:23:00,2.34508,2.34535,2.34494,2.34527,326900000.0
2006-08-14 18:24:00,2.34525,2.34548,2.34505,2.34533,360099999.0
2006-08-14 18:25:00,2.3454,2.34572,2.34534,2.34536,299400000.0
2006-08-14 18:26:00,2.34535,2.34573,2.34535,2.34537,405000000.0
2006-08-14 18:27:00,2.34526,2.34542,2.34507,2.34523,300400000.0
2006-08-14 18:28:00,2.3451,2.34547,2.34488,2.34488,193200000.0
2006-08-14 18:29:00,2.34475,2.34488,2.3446,2.34466,216100001.0
2006-08-14 18:30:00,2.3446,2.3446,2.34414,2.34424,246000000.0
2006-08-14 18:31:00,2.34441,2.34443,2.34425,2.3443,168100000.0
2006-08-14 18:32:00,2.34445,2.34458,2.34442,2.34449,155200000.0
2006-08-14 18:33:00,2.34443,2.34466,2.34438,2.34443,308400000.0
2006-08-14 18:34:00,2.34446,2.34462,2.34431,2.34451,395000000.0
2006-08-14 18:35:00,2.34458,2.34473,2.34449,2.34473,164400000.0
2006-08-14 18:36:00,2.3447,2.34472,2.34451,2.34465,102900000.0
2006-08-14 18:37:00,2.34467,2.3447,2.34426,2.34426,108700000.0
2006-08-14 18:38:00,2.34429,2.34444,2.34429,2.34435,78300000.0
2006-08-14 18:39:00,2.34432,2.34449,2.34419,2.34432,162600000.0
2006-08-14 18:40:00,2.34445,2.34454,2.34425,2.34425,236600000.0
2006-08-14 18:41:00,2.34423,2.34429,2.34409,2.34415,151900001.0
2006-08-14 18:42:00,2.34429,2.34467,2.34429,2.34439,71600000.0
2006-08-14 18:43:00,2.34433,2.34433,2.34421,2.34433,61100000.0
2006-08-14 18:44:00,2.34449,2.34469,2.34449,2.34453,130900000.0
2006-08-14 18:45:00,2.34458,2.34467,2.34448,2.34448,76800000.0
2006-08-14 18:46:00,2.34452,2.34452,2.34444,2.34444,38100000.0
2006-08-14 18:47:00,2.34431,2.34464,2.3443,2.34464,21400000.0
2006-08-14 18:48:00,2.34448,2.34463,2.34447,2.34454,88900000.0
2006-08-14 18:49:00,2.34464,2.34465,2.34445,2.34465,28000000.0
2006-08-14 18:50:00,2.34451,2.34454,2.34433,2.34454,31600000.0
2006-08-14 18:51:00,2.34456,2.34464,2.34436,2.3445,154700000.0
2006-08-14 18:52:00,2.34438,2.34461,2.34425,2.34425,202500000.0
2006-08-14 18:53:00,2.34429,2.34479,2.34427,2.34441,142700000.0
2006-08-14 18:54:00,2.34432,2.34444,2.34428,2.3443,121400000.0
2006-08-14 18:55:00,2.34424,2.34456,2.34424,2.34427,152400000.0
2006-08-14 18:56:00,2.3443,2.34441,2.34427,2.34427,37400000.0
2006-08-14 18:57:00,2.3443,2.34457,2.34423,2.34428,80500000.0
2006-08-14 18:58:00,2.34436,2.34443,2.3441,2.34416,213200000.0
2006-08-14 18:59:00,2.34414,2.34421,2.34397,2.34402,168800000.0
2006-08-14 19:00:00,2.34399,2.34417,2.34389,2.34417,54300000.0
2006-08-14 19:01:00,2.34411,2.34433,2.34411,2.34433,18300000.0
2006-08-14 19:02:00,2.34433,2.34439,2.34402,2.34423,169900000.0
2006-08-14 19:03:00,2.34417,2.34424,2.34392,2.34392,85899999.0
2006-08-14 19:04:00,2.34393,2.34402,2.34391,2.344,35000000.0
2006-08-14 19:05:00,2.34398,2.34399,2.34387,2.3439,59200000.0
2006-08-14 19:06:00,2.34382,2.34399,2.34376,2.34385,231700000.0
2006-08-14 19:07:00,2.34394,2.34416,2.34387,2.34387,126400000.0
2006-08-14 19:08:00,2.34416,2.34425,2.34398,2.34398,213000000.0
2006-08-14 19:09:00,2.34395,2.34415,2.3439,2.34405,134400000.0
2006-08-14 19:10:00,2.344,2.34418,2.34393,2.34401,74400000.0
2006-08-14 19:11:00,2.34388,2.34388,2.34354,2.34354,77800000.0
2006-08-14 19:12:00,2.34358,2.34399,2.34358,2.34399,37100000.0
2006-08-14 19:13:00,2.34401,2.34401,2.34373,2.34384,203800000.0
2006-08-14 19:14:00,2.3439,2.34399,2.34377,2.34377,127500000.0
2006-08-14 19:15:00,2.34371,2.34383,2.34368,2.34374,128000000.0
2006-08-14 19:16:00,2.34373,2.34373,2.34356,2.34363,26700000.0
2006-08-14 19:17:00,2.34371,2.34387,2.34369,2.34373,69300000.0
2006-08-14 19:18:00,2.34373,2.34396,2.34359,2.3436,88200000.0
2006-08-14 19:19:00,2.34362,2.3438,2.34361,2.34363,93400000.0
2006-08-14 19:20:00,2.34375,2.3438,2.3436,2.3437,133600000.0
2006-08-14 19:21:00,2.34365,2.34375,2.3436,2.34375,134499998.0
2006-08-14 19:22:00,2.3438,2.34418,2.34378,2.344,53200000.0
2006-08-14 19:23:00,2.34391,2.34397,2.3437,2.3437,131000000.0
2006-08-14 19:24:00,2.34376,2.34397,2.34355,2.34397,88300000.0
2006-08-14 19:25:00,2.344,2.34407,2.34392,2.34393,85700000.0
2006-08-14 19:26:00,2.3439,2.34403,2.34383,2.34396,142200000.0
2006-08-14 19:27:00,2.34395,2.3441,2.34385,2.34385,143300000.0
2006-08-14 19:28:00,2.34395,2.34408,2.34393,2.34408,76700000.0
2006-08-14 19:29:00,2.34402,2.34413,2.34399,2.34405,107600000.0
2006-08-14 19:30:00,2.34417,2.34426,2.344,2.34407,185900000.0
2006-08-14 19:31:00,2.34407,2.34415,2.34407,2.34415,76500000.0
2006-08-14 19:32:00,2.34406,2.34406,2.3439,2.34393,125500000.0
2006-08-14 19:33:00,2.344,2.3443,2.344,2.34416,65700000.0
2006-08-14 19:34:00,2.34431,2.34431,2.34389,2.34413,120700000.0
2006-08-14 19:35:00,2.34422,2.34436,2.3441,2.34417,95200000.0
2006-08-14 19:36:00,2.34418,2.34435,2.3441,2.34412,106100000.0
2006-08-14 19:37:00,2.34425,2.34425,2.34411,2.34424,68000000.0
2006-08-14 19:38:00,2.34414,2.34433,2.34414,2.34427,46600000.0
2006-08-14 19:39:00,2.34415,2.34421,2.34404,2.34421,54500000.0
2006-08-14 19:40:00,2.34422,2.34422,2.344,2.34413,96800000.0
2006-08-14 19:41:00,2.3442,2.34428,2.34417,2.34427,63800000.0
2006-08-14 19:42:00,2.34437,2.34442,2.34417,2.34417,93200000.0
2006-08-14 19:43:00,2.34417,2.34445,2.34417,2.34445,49300000.0
2006-08-14 19:44:00,2.34442,2.34442,2.34417,2.34428,66900001.0
2006-08-14 19:45:00,2.34424,2.34442,2.34422,2.34442,58100000.0
2006-08-14 19:46:00,2.34452,2.34452,2.34402,2.34402,109300001.0
2006-08-14 19:47:00,2.344,2.34421,2.344,2.34421,23400000.0
2006-08-14 19:48:00,2.34424,2.34458,2.34413,2.34436,68400000.0
2006-08-14 19:49:00,2.3445,2.34453,2.34422,2.3444,101900000.0
2006-08-14 19:50:00,2.34425,2.34429,2.34395,2.34427,69400000.0
2006-08-14 19:51:00,2.34435,2.34455,2.34416,2.34437,85300000.0
2006-08-14 19:52:00,2.34446,2.34462,2.34435,2.34462,51900000.0
2006-08-14 19:53:00,2.34442,2.34452,2.3442,2.34427,21600000.0
2006-08-14 19:54:00,2.34425,2.3443,2.34411,2.34417,67700000.0
2006-08-14 19:55:00,2.34409,2.34424,2.34402,2.34424,46300000.0
2006-08-14 19:56:00,2.34441,2.34445,2.34435,2.34435,56300000.0
2006-08-14 19:57:00,2.34438,2.34455,2.3443,2.34446,124300000.0
2006-08-14 19:58:00,2.34433,2.34433,2.34382,2.34405,104800000.0
2006-08-14 19:59:00,2.34402,2.34403,2.34377,2.34377,100200000.0
2006-08-14 20:00:00,2.34374,2.3439,2.34347,2.3439,81200000.0
2006-08-14 20:01:00,2.34387,2.34395,2.3436,2.34368,80000000.0
2006-08-14 20:02:00,2.34355,2.34366,2.34338,2.34366,56200000.0
2006-08-14 20:03:00,2.34378,2.34382,2.34378,2.34382,45100000.0
2006-08-14 20:04:00,2.34386,2.34393,2.34382,2.34392,32500000.0
2006-08-14 20:05:00,2.34404,2.34447,2.34404,2.3443,21300000.0
2006-08-14 20:06:00,2.34414,2.34452,2.34398,2.34423,34300000.0
2006-08-14 20:07:00,2.34436,2.34436,2.34408,2.34416,57400000.0
2006-08-14 20:08:00,2.34417,2.34441,2.34409,2.34415,100400000.0
2006-08-14 20:09:00,2.34418,2.34418,2.34408,2.34413,20200000.0
2006-08-14 20:10:00,2.34415,2.34415,2.34381,2.34399,30600000.0
2006-08-14 20:11:00,2.34395,2.34405,2.34382,2.34382,48200000.0
2006-08-14 20:12:00,2.34384,2.34414,2.34384,2.34397,174100000.0
2006-08-14 20:13:00,2.34382,2.34393,2.34372,2.34372,175000000.0
2006-08-14 20:14:00,2.34366,2.34366,2.34341,2.34344,72600000.0
2006-08-14 20:15:00,2.3435,2.34373,2.34345,2.34355,204400000.0
2006-08-14 20:16:00,2.3437,2.34428,2.3436,2.34423,116400000.0
2006-08-14 20:17:00,2.34446,2.3447,2.34446,2.34458,20800000.0
2006-08-14 20:18:00,2.34463,2.34463,2.34424,2.34442,70600000.0
2006-08-14 20:19:00,2.34444,2.34467,2.34438,2.34441,143300000.0
2006-08-14 20:20:00,2.34443,2.34457,2.34423,2.34455,190299999.0
2006-08-14 20:21:00,2.3445,2.3447,2.34433,2.3447,98400000.0
2006-08-14 20:22:00,2.34468,2.34472,2.34452,2.34472,62000000.0
2006-08-14 20:23:00,2.34473,2.34474,2.3445,2.34455,168000000.0
2006-08-14 20:24:00,2.34453,2.34468,2.34451,2.34458,56700000.0
2006-08-14 20:25:00,2.34452,2.34462,2.34435,2.34444,182700000.0
2006-08-14 20:26:00,2.34456,2.34474,2.34449,2.34451,133500000.0
2006-08-14 20:27:00,2.34443,2.34474,2.34441,2.34474,112500000.0
2006-08-14 20:28:00,2.34476,2.34502,2.34467,2.34467,220900000.0
2006-08-14 20:29:00,2.34471,2.34484,2.34456,2.34457,180400000.0
2006-08-14 20:30:00,2.34468,2.345,2.34465,2.34475,351200001.0
2006-08-14 20:31:00,2.34464,2.34491,2.34462,2.34472,247700001.0
2006-08-14 20:32:00,2.34478,2.34485,2.34457,2.3448,388799999.0
2006-08-14 20:33:00,2.3447,2.34496,2.34467,2.34477,80500000.0
2006-08-14 20:34:00,2.34478,2.34486,2.34471,2.34471,85100000.0
2006-08-14 20:35:00,2.34482,2.3449,2.34478,2.34482,80400000.0
2006-08-14 20:36:00,2.34482,2.34487,2.34471,2.34471,57900001.0
2006-08-14 20:37:00,2.34448,2.34458,2.34434,2.34435,129400000.0
2006-08-14 20:38:00,2.34439,2.3447,2.34436,2.34452,141100000.0
2006-08-14 20:39:00,2.34458,2.34463,2.34439,2.34455,107600000.0
2006-08-14 20:40:00,2.34463,2.34474,2.3445,2.34455,162800000.0
2006-08-14 20:41:00,2.3446,2.34465,2.34452,2.34455,115300000.0
2006-08-14 20:42:00,2.3446,2.34477,2.34458,2.34466,52900000.0
2006-08-14 20:43:00,2.34478,2.3448,2.34453,2.3446,117500000.0
2006-08-14 20:44:00,2.34455,2.34467,2.34446,2.34455,193700000.0
2006-08-14 20:45:00,2.34448,2.34466,2.34448,2.34462,54600000.0
2006-08-14 20:46:00,2.34464,2.34495,2.34464,2.34488,30100000.0
2006-08-14 20:47:00,2.34495,2.34504,2.3448,2.34482,184000000.0
2006-08-14 20:48:00,2.34484,2.34513,2.34484,2.34492,203100000.0
2006-08-14 20:49:00,2.34489,2.34489,2.34463,2.34463,116800000.0
2006-08-14 20:50:00,2.34461,2.34489,2.34461,2.34465,162400000.0
2006-08-14 20:51:00,2.34461,2.34464,2.34445,2.34451,110900000.0
2006-08-14 20:52:00,2.34453,2.34461,2.34424,2.34449,160400000.0
2006-08-14 20:53:00,2.34456,2.34466,2.34437,2.3445,212600000.0
2006-08-14 20:54:00,2.34449,2.34449,2.3442,2.34421,153600000.0
2006-08-14 20:55:00,2.34417,2.34428,2.3439,2.3439,22200000.0
2006-08-14 20:56:00,2.34378,2.34412,2.34376,2.34407,241300000.0
2006-08-14 20:57:00,2.34417,2.34445,2.34413,2.34439,299900000.0
2006-08-14 20:58:00,2.34439,2.34454,2.34416,2.34416,177400000.0
2006-08-14 20:59:00,2.34425,2.34472,2.34425,2.34463,240100000.0
2006-08-14 21:00:00,2.34469,2.34475,2.34435,2.34437,247800000.0
2006-08-14 21:01:00,2.34432,2.34443,2.34405,2.34416,345100000.0
2006-08-14 21:02:00,2.34423,2.34438,2.34408,2.34413,120200000.0
2006-08-14 21:03:00,2.34419,2.34442,2.34419,2.34421,88600000.0
2006-08-14 21:04:00,2.34416,2.34418,2.34403,2.34407,53600000.0
2006-08-14 21:05:00,2.344,2.34401,2.34383,2.34388,60000000.0
2006-08-14 21:06:00,2.3439,2.34415,2.3439,2.34412,65100000.0
2006-08-14 21:07:00,2.3441,2.3443,2.34403,2.34416,26400000.0
2006-08-14 21:08:00,2.34411,2.34415,2.34399,2.34415,38600000.0
2006-08-14 21:09:00,2.34421,2.34427,2.34413,2.34427,36300000.0
2006-08-14 21:10:00,2.34424,2.34424,2.34388,2.34392,89600000.0
2006-08-14 21:11:00,2.34386,2.34399,2.34377,2.34391,150699999.0
2006-08-14 21:12:00,2.34378,2.34378,2.34345,2.3435,29900000.0
2006-08-14 21:13:00,2.34353,2.34359,2.34333,2.34333,134800001.0
2006-08-14 21:14:00,2.34359,2.34383,2.34348,2.34355,161100001.0
2006-08-14 21:15:00,2.34381,2.34402,2.34365,2.34373,173900000.0
2006-08-14 21:16:00,2.34387,2.34431,2.34387,2.34398,98000000.0
2006-08-14 21:17:00,2.34383,2.34418,2.34383,2.34413,158600000.0
2006-08-14 21:18:00,2.344,2.34444,2.3439,2.34444,103700000.0
2006-08-14 21:19:00,2.34445,2.34445,2.34405,2.34414,90000000.0
2006-08-14 21:20:00,2.34416,2.3444,2.3441,2.34422,172300000.0
2006-08-14 21:21:00,2.34425,2.34447,2.34418,2.34437,266400000.0
2006-08-14 21:22:00,2.34439,2.34439,2.34403,2.34406,155600000.0
2006-08-14 21:23:00,2.3441,2.3441,2.34377,2.34387,127000000.0
2006-08-14 21:24:00,2.3439,2.34395,2.34385,2.34395,65500000.0
2006-08-14 21:25:00,2.3439,2.34398,2.3439,2.34395,68700000.0
2006-08-14 21:26:00,2.34404,2.34416,2.344,2.34416,31200000.0
2006-08-14 21:27:00,2.34419,2.34424,2.34405,2.34405,45200000.0
2006-08-14 21:28:00,2.34403,2.34422,2.344,2.34402,105700000.0
2006-08-14 21:29:00,2.34419,2.34433,2.3441,2.3442,48200000.0
2006-08-14 21:30:00,2.34428,2.34428,2.34409,2.34421,38200000.0
2006-08-14 21:31:00,2.34416,2.34422,2.34404,2.34406,21800000.0
2006-08-14 21:32:00,2.34404,2.34404,2.3437,2.34386,182400000.0
2006-08-14 21:33:00,2.34378,2.34387,2.34361,2.34361,60800000.0
2006-08-14 21:34:00,2.34372,2.34388,2.34363,2.34363,122900000.0
2006-08-14 21:35:00,2.34366,2.34374,2.34358,2.34365,28600000.0
2006-08-14 21:36:00,2.34367,2.34392,2.34364,2.34388,64500000.0
2006-08-14 21:37:00,2.34387,2.34393,2.34382,2.34384,66500000.0
2006-08-14 21:38:00,2.34381,2.34398,2.34378,2.34394,70700000.0
2006-08-14 21:39:00,2.34393,2.34393,2.34392,2.34392,16300000.0
2006-08-14 21:40:00,2.3441,2.34417,2.34407,2.34407,33000000.0
2006-08-14 21:41:00,2.34395,2.34413,2.34395,2.34407,38100000.0
2006-08-14 21:42:00,2.34407,2.34427,2.34398,2.34427,81200000.0
2006-08-14 21:43:00,2.34422,2.34428,2.34402,2.34402,75000000.0
2006-08-14 21:44:00,2.34408,2.34417,2.34385,2.34393,135200000.0
2006-08-14 21:45:00,2.34409,2.34409,2.34388,2.34391,89300000.0
2006-08-14 21:46:00,2.34395,2.344,2.3438,2.3439,63400000.0
2006-08-14 21:47:00,2.34392,2.34418,2.34388,2.34402,136500000.0
2006-08-14 21:48:00,2.344,2.34408,2.34389,2.34389,53800000.0
2006-08-14 21:49:00,2.34393,2.344,2.34373,2.34388,70800000.0
2006-08-14 21:50:00,2.34394,2.34394,2.34352,2.3437,40600000.0
2006-08-14 21:51:00,2.34378,2.3438,2.34368,2.34368,31800000.0
2006-08-14 21:52:00,2.3436,2.34373,2.34355,2.3436,131700000.0
2006-08-14 21:53:00,2.34361,2.3437,2.3435,2.34351,52600001.0
2006-08-14 21:54:00,2.34357,2.34369,2.34357,2.34361,27200000.0
2006-08-14 21:55:00,2.34371,2.344,2.34371,2.34377,63300000.0
2006-08-14 21:56:00,2.34378,2.3439,2.34372,2.3439,39400000.0
2006-08-14 21:57:00,2.34392,2.34401,2.34388,2.34401,16400000.0
2006-08-14 21:58:00,2.34396,2.34409,2.34387,2.34392,47299999.0
2006-08-14 21:59:00,2.34383,2.34384,2.34357,2.34364,162800000.0
2006-08-14 22:00:00,2.34349,2.34355,2.34338,2.34347,96400000.0
2006-08-14 22:01:00,2.34333,2.34371,2.34333,2.3436,40600000.0
2006-08-14 22:02:00,2.34338,2.3436,2.34338,2.34338,90700000.0
2006-08-14 22:03:00,2.34344,2.34347,2.34333,2.34333,24200000.0
2006-08-14 22:04:00,2.34334,2.34353,2.34334,2.3435,99200000.0
2006-08-14 22:05:00,2.34351,2.34362,2.34344,2.34356,102600000.0
2006-08-14 22:06:00,2.34366,2.34375,2.34354,2.34354,33100000.0
2006-08-14 22:07:00,2.34359,2.34366,2.34348,2.34348,19500000.0
2006-08-14 22:08:00,2.34353,2.34363,2.34353,2.34355,39500001.0
2006-08-14 22:09:00,2.34365,2.34377,2.3436,2.34363,47600000.0
2006-08-14 22:10:00,2.34368,2.3437,2.34361,2.34365,24000000.0
2006-08-14 22:11:00,2.34371,2.34382,2.34365,2.34365,20400000.0
2006-08-14 22:12:00,2.34361,2.34365,2.34353,2.34363,53900000.0
2006-08-14 22:13:00,2.34365,2.34365,2.34363,2.34363,45200000.0
2006-08-14 22:14:00,2.34368,2.34371,2.34367,2.34368,9300000.0
2006-08-14 22:15:00,2.34363,2.34383,2.34362,2.34375,93100000.0
2006-08-14 22:16:00,2.34375,2.34394,2.34359,2.34362,139500000.0
2006-08-14 22:17:00,2.3437,2.3437,2.34363,2.34363,3900000.0
2006-08-14 22:18:00,2.34372,2.3438,2.34372,2.34375,16700000.0
2006-08-14 22:19:00,2.34371,2.34382,2.34365,2.34376,51900000.0
2006-08-14 22:20:00,2.34383,2.3439,2.34367,2.34367,50400000.0
2006-08-14 22:21:00,2.34369,2.34387,2.34361,2.34384,54300000.0
2006-08-14 22:22:00,2.34385,2.34402,2.3438,2.34395,105800000.0
2006-08-14 22:23:00,2.3439,2.34409,2.34385,2.34409,71100000.0
2006-08-14 22:24:00,2.34423,2.34443,2.34423,2.34443,29700000.0
2006-08-14 22:25:00,2.34459,2.34465,2.34446,2.34465,72300001.0
2006-08-14 22:26:00,2.34464,2.34491,2.34456,2.34462,50700000.0
2006-08-14 22:27:00,2.34442,2.34467,2.34435,2.34467,22800000.0
2006-08-14 22:28:00,2.34475,2.3448,2.34461,2.34465,22300000.0
2006-08-14 22:29:00,2.34465,2.34492,2.34464,2.34491,122600000.0
2006-08-14 22:30:00,2.3449,2.34508,2.3448,2.34487,113100001.0
2006-08-14 22:31:00,2.3448,2.3448,2.34433,2.34433,18600000.0
2006-08-14 22:32:00,2.34435,2.34448,2.34428,2.34447,33900000.0
2006-08-14 22:33:00,2.34458,2.34478,2.3445,2.34454,54400000.0
2006-08-14 22:34:00,2.34455,2.34471,2.34451,2.34469,44200000.0
2006-08-14 22:35:00,2.34464,2.34475,2.34463,2.34472,34000000.0
2006-08-14 22:36:00,2.34482,2.34484,2.34472,2.34475,23200000.0
2006-08-14 22:37:00,2.34478,2.34488,2.34462,2.34462,35200000.0
2006-08-14 22:38:00,2.34462,2.34479,2.34448,2.34472,36700000.0
2006-08-14 22:39:00,2.34468,2.34476,2.34468,2.34468,23100001.0
2006-08-14 22:40:00,2.34462,2.34488,2.34462,2.34478,31900000.0
2006-08-14 22:41:00,2.34474,2.34478,2.34467,2.3447,41300000.0
2006-08-14 22:42:00,2.34463,2.34472,2.34456,2.34465,85299999.0
2006-08-14 22:43:00,2.34461,2.34466,2.34446,2.34454,135500000.0
2006-08-14 22:44:00,2.34452,2.34461,2.34444,2.34451,68800000.0
2006-08-14 22:45:00,2.34442,2.34443,2.34427,2.34435,61200000.0
2006-08-14 22:46:00,2.34436,2.34436,2.34405,2.3442,71400000.0
2006-08-14 22:47:00,2.34435,2.34449,2.34434,2.34449,33000000.0
2006-08-14 22:48:00,2.34452,2.345,2.34452,2.34477,91900000.0
2006-08-14 22:49:00,2.34478,2.34482,2.34438,2.34476,96800000.0
2006-08-14 22:50:00,2.34468,2.34478,2.34465,2.34465,27400000.0
2006-08-14 22:51:00,2.34458,2.34469,2.3444,2.34441,107100000.0
2006-08-14 22:52:00,2.34433,2.34454,2.34433,2.34433,51500000.0
2006-08-14 22:53:00,2.34432,2.34447,2.34432,2.34447,21500000.0
2006-08-14 22:54:00,2.34448,2.34451,2.34433,2.34451,39000000.0
2006-08-14 22:55:00,2.34449,2.34458,2.34439,2.34439,36200000.0
2006-08-14 22:56:00,2.3444,2.3444,2.34435,2.34435,20400000.0
2006-08-14 22:57:00,2.34451,2.34472,2.34451,2.34455,47600000.0
2006-08-14 22:58:00,2.34431,2.34448,2.34431,2.34436,28100000.0
2006-08-14 22:59:00,2.34437,2.34438,2.3443,2.34432,27900000.0
2006-08-14 23:00:00,2.34435,2.34442,2.34435,2.34442,10400000.0
2006-08-14 23:01:00,2.34432,2.34449,2.34398,2.34401,31700000.0
2006-08-14 23:02:00,2.34447,2.34477,2.34418,2.34418,23600000.0
2006-08-14 23:03:00,2.34415,2.34439,2.34368,2.34382,46700000.0
2006-08-14 23:04:00,2.34405,2.34412,2.34323,2.34327,44400000.0
2006-08-14 23:05:00,2.3441,2.34442,2.34351,2.34362,42500000.0
2006-08-14 23:06:00,2.34321,2.34413,2.34316,2.34406,35700000.0
2006-08-14 23:07:00,2.3439,2.34414,2.34351,2.3438,31300000.0
2006-08-14 23:08:00,2.34435,2.34445,2.34363,2.3439,31500000.0
2006-08-14 23:09:00,2.34421,2.34439,2.34394,2.34409,23000000.0
2006-08-14 23:10:00,2.34416,2.34446,2.34386,2.34409,28600000.0
2006-08-14 23:11:00,2.34407,2.34458,2.34387,2.34437,47200000.0
2006-08-14 23:12:00,2.34398,2.34448,2.34398,2.34426,28000000.0
2006-08-14 23:13:00,2.34416,2.34451,2.34401,2.34447,37800000.0
2006-08-14 23:14:00,2.34454,2.34463,2.34407,2.3443,40500000.0
2006-08-14 23:15:00,2.34421,2.34454,2.34409,2.34437,34000000.0
2006-08-14 23:16:00,2.34447,2.3445,2.3439,2.3439,31500000.0
2006-08-14 23:17:00,2.34388,2.34484,2.34388,2.34484,32500000.0
2006-08-14 23:18:00,2.34441,2.34464,2.34401,2.34404,56500000.0
2006-08-14 23:19:00,2.3438,2.34472,2.3438,2.34437,52900001.0
2006-08-14 23:20:00,2.34422,2.34442,2.34327,2.3442,36000000.0
2006-08-14 23:21:00,2.34446,2.34457,2.34446,2.34457,16600000.0
2006-08-14 23:22:00,2.34467,2.34467,2.34448,2.3445,47900000.0
2006-08-14 23:23:00,2.3445,2.34457,2.3444,2.3445,22200000.0
2006-08-14 23:24:00,2.34448,2.34455,2.3444,2.34445,22000000.0
2006-08-14 23:25:00,2.34451,2.34467,2.34446,2.34467,48100000.0
2006-08-14 23:26:00,2.3447,2.3447,2.3447,2.3447,9600000.0
2006-08-14 23:27:00,2.34467,2.34477,2.34445,2.34468,42700000.0
2006-08-14 23:28:00,2.34465,2.34477,2.3446,2.34462,40200000.0
2006-08-14 23:29:00,2.34463,2.3448,2.34463,2.3448,30200000.0
2006-08-14 23:30:00,2.34485,2.34491,2.34479,2.34491,38200001.0
2006-08-14 23:31:00,2.34495,2.34495,2.34466,2.3448,32000000.0
2006-08-14 23:32:00,2.34487,2.34518,2.34481,2.34518,15200000.0
2006-08-14 23:33:00,2.34536,2.34562,2.34536,2.34562,51300000.0
2006-08-14 23:34:00,2.34567,2.3457,2.34543,2.34561,31000000.0
2006-08-14 23:35:00,2.34565,2.34585,2.3456,2.34568,44900000.0
2006-08-14 23:36:00,2.3457,2.34577,2.3457,2.34577,4600000.0
2006-08-14 23:37:00,2.3456,2.34575,2.3456,2.34562,16500000.0
2006-08-14 23:38:00,2.34566,2.34573,2.34529,2.34535,22200000.0
2006-08-14 23:39:00,2.34511,2.34511,2.34474,2.34474,30100000.0
2006-08-14 23:40:00,2.34455,2.34494,2.34454,2.34494,41800000.0
2006-08-14 23:41:00,2.34476,2.34483,2.34475,2.34475,19300000.0
2006-08-14 23:42:00,2.34481,2.34481,2.34465,2.34471,26800000.0
2006-08-14 23:43:00,2.34477,2.34501,2.34453,2.34453,40900000.0
2006-08-14 23:44:00,2.34465,2.34465,2.3444,2.34462,26400000.0
2006-08-14 23:45:00,2.34458,2.34465,2.34458,2.34465,3200000.0
2006-08-14 23:46:00,2.34476,2.34516,2.34476,2.34516,54000000.0
2006-08-14 23:47:00,2.3451,2.34523,2.3451,2.34522,13400000.0
2006-08-14 23:48:00,2.34508,2.3451,2.34498,2.34508,19900000.0
2006-08-14 23:49:00,2.34495,2.34495,2.34495,2.34495,2800000.0
2006-08-14 23:50:00,2.34506,2.34506,2.34483,2.34483,30400000.0
2006-08-14 23:51:00,2.34495,2.345,2.34485,2.34485,33800000.0
2006-08-14 23:52:00,2.34485,2.34502,2.34483,2.34492,36800000.0
2006-08-14 23:53:00,2.34483,2.34495,2.34483,2.34483,30400000.0
2006-08-14 23:54:00,2.345,2.34505,2.34495,2.34498,33200000.0
2006-08-14 23:55:00,2.3449,2.34505,2.34483,2.34483,26300000.0
2006-08-14 23:56:00,2.34495,2.34495,2.34483,2.34483,51899999.0
2006-08-14 23:57:00,2.34485,2.34497,2.34485,2.34497,5000000.0
2006-08-14 23:58:00,2.345,2.345,2.34477,2.34496,38700000.0
2006-08-14 23:59:00,2.34484,2.34491,2.34469,2.34491,22800000.0
2006-08-15 00:00:00,2.34475,2.34482,2.3447,2.3447,40100001.0
2006-08-15 00:01:00,2.34452,2.34466,2.34452,2.34462,12000000.0
2006-08-15 00:02:00,2.3446,2.34464,2.34456,2.34456,17600000.0
2006-08-15 00:03:00,2.34472,2.34472,2.34456,2.34456,26900000.0
2006-08-15 00:04:00,2.34457,2.34461,2.34451,2.34461,11800000.0
2006-08-15 00:05:00,2.34453,2.34458,2.34447,2.34458,30900000.0
2006-08-15 00:06:00,2.34459,2.34459,2.34424,2.34444,43900000.0
2006-08-15 00:07:00,2.34469,2.34469,2.34438,2.34459,23600000.0
2006-08-15 00:08:00,2.3448,2.34488,2.34462,2.34462,26800000.0
2006-08-15 00:09:00,2.34475,2.34475,2.34444,2.34444,12600000.0
2006-08-15 00:10:00,2.34436,2.34449,2.34429,2.3443,36100000.0
2006-08-15 00:11:00,2.34432,2.34459,2.34423,2.34438,54700000.0
2006-08-15 00:12:00,2.3444,2.34478,2.34438,2.34455,52100000.0
2006-08-15 00:13:00,2.34459,2.34475,2.34459,2.34461,25900000.0
2006-08-15 00:14:00,2.34459,2.34459,2.34447,2.34447,24900000.0
2006-08-15 00:15:00,2.34442,2.34456,2.34442,2.34456,6400000.0
2006-08-15 00:16:00,2.34464,2.34464,2.34444,2.3445,31600000.0
2006-08-15 00:17:00,2.34447,2.34469,2.34444,2.3446,35500000.0
2006-08-15 00:18:00,2.34462,2.34462,2.3445,2.3445,24700000.0
2006-08-15 00:19:00,2.34463,2.34463,2.34448,2.34448,21100000.0
2006-08-15 00:20:00,2.34454,2.34456,2.34453,2.34453,16600000.0
2006-08-15 00:21:00,2.34455,2.34475,2.34455,2.34469,35600000.0
2006-08-15 00:22:00,2.34479,2.34489,2.34472,2.34472,26400000.0
2006-08-15 00:23:00,2.34466,2.34485,2.34464,2.34473,80200000.0
2006-08-15 00:24:00,2.34492,2.34492,2.34465,2.34477,20200000.0
2006-08-15 00:25:00,2.34479,2.34479,2.3446,2.3446,41000000.0
2006-08-15 00:26:00,2.34452,2.34462,2.34441,2.34441,43700000.0
2006-08-15 00:27:00,2.34441,2.34468,2.34441,2.34463,59600001.0
2006-08-15 00:28:00,2.3447,2.3447,2.3444,2.34456,22300000.0
2006-08-15 00:29:00,2.3446,2.34474,2.34458,2.34474,36200000.0
2006-08-15 00:30:00,2.34458,2.34467,2.34453,2.34462,17600000.0
2006-08-15 00:31:00,2.34459,2.34472,2.34449,2.34472,25300000.0
2006-08-15 00:32:00,2.3447,2.34475,2.34465,2.34472,48900000.0
2006-08-15 00:33:00,2.3447,2.34472,2.34465,2.34468,27600000.0
2006-08-15 00:34:00,2.34465,2.34485,2.34465,2.34465,45100000.0
2006-08-15 00:35:00,2.34476,2.34518,2.34476,2.34512,40400000.0
2006-08-15 00:36:00,2.34514,2.34514,2.34476,2.34508,23800000.0
2006-08-15 00:37:00,2.34516,2.34521,2.34494,2.34496,30300000.0
2006-08-15 00:38:00,2.3451,2.34512,2.34505,2.34512,56099999.0
2006-08-15 00:39:00,2.34504,2.34504,2.34455,2.34457,21600000.0
2006-08-15 00:40:00,2.34457,2.34472,2.34455,2.34457,17700000.0
2006-08-15 00:41:00,2.34477,2.34477,2.3444,2.34447,68700000.0
2006-08-15 00:42:00,2.34458,2.34469,2.34451,2.34452,22000000.0
2006-08-15 00:43:00,2.34471,2.34471,2.34439,2.3445,19300000.0
2006-08-15 00:44:00,2.34445,2.34455,2.34443,2.34455,28400000.0
2006-08-15 00:45:00,2.34452,2.34462,2.34448,2.34448,16800000.0
2006-08-15 00:46:00,2.34436,2.34449,2.34422,2.34422,39700000.0
2006-08-15 00:47:00,2.34425,2.3444,2.34425,2.34428,33400000.0
2006-08-15 00:48:00,2.34428,2.34462,2.34421,2.34462,24300000.0
2006-08-15 00:49:00,2.34476,2.34476,2.34431,2.34431,45900000.0
2006-08-15 00:50:00,2.34434,2.34442,2.34431,2.34438,21200000.0
2006-08-15 00:51:00,2.3444,2.34457,2.3443,2.34457,33900000.0
2006-08-15 00:52:00,2.34451,2.3447,2.34451,2.34458,22500000.0
2006-08-15 00:53:00,2.34451,2.3447,2.34451,2.34451,34500000.0
2006-08-15 00:54:00,2.34454,2.34471,2.34422,2.34422,24500000.0
2006-08-15 00:55:00,2.34415,2.34435,2.34415,2.34417,23800000.0
2006-08-15 00:56:00,2.34416,2.34431,2.34407,2.34415,51000001.0
2006-08-15 00:57:00,2.3441,2.34421,2.34394,2.34409,38700000.0
2006-08-15 00:58:00,2.34414,2.34441,2.34414,2.34419,14500000.0
2006-08-15 00:59:00,2.34414,2.34427,2.34413,2.34424,17400000.0
2006-08-15 01:00:00,2.34417,2.34424,2.34404,2.34424,37700000.0
2006-08-15 01:01:00,2.3443,2.34456,2.34427,2.34456,35300000.0
2006-08-15 01:02:00,2.34445,2.34476,2.34445,2.34455,22700000.0
2006-08-15 01:03:00,2.34462,2.34466,2.34442,2.34442,40500000.0
2006-08-15 01:04:00,2.3445,2.34457,2.34442,2.34442,18400000.0
2006-08-15 01:05:00,2.34463,2.34466,2.34453,2.3446,21400000.0
2006-08-15 01:06:00,2.34453,2.34465,2.3445,2.34465,28800000.0
2006-08-15 01:07:00,2.3446,2.34486,2.3446,2.34477,30600000.0
2006-08-15 01:08:00,2.34461,2.34469,2.34461,2.34466,9600000.0
2006-08-15 01:09:00,2.34472,2.34489,2.34457,2.34457,14100000.0
2006-08-15 01:10:00,2.34468,2.34483,2.34462,2.34474,39100000.0
2006-08-15 01:11:00,2.34467,2.34478,2.34455,2.34455,47300000.0
2006-08-15 01:12:00,2.34449,2.34467,2.34432,2.34464,38700000.0
2006-08-15 01:13:00,2.34459,2.34462,2.34452,2.34452,16400000.0
2006-08-15 01:14:00,2.34445,2.34456,2.34445,2.34448,30800000.0
2006-08-15 01:15:00,2.34448,2.34453,2.34441,2.34453,36100001.0
2006-08-15 01:16:00,2.34463,2.34463,2.34441,2.34441,34900000.0
2006-08-15 01:17:00,2.34445,2.34465,2.3444,2.34465,23700000.0
2006-08-15 01:18:00,2.3445,2.3445,2.34443,2.3445,47400000.0
2006-08-15 01:19:00,2.34441,2.34441,2.34426,2.34438,25800000.0
2006-08-15 01:20:00,2.34439,2.34466,2.3442,2.3442,53200000.0
2006-08-15 01:21:00,2.34412,2.3442,2.34396,2.344,34200000.0
2006-08-15 01:22:00,2.34409,2.3443,2.34404,2.34418,19200000.0
2006-08-15 01:23:00,2.34416,2.34428,2.34409,2.34413,15200000.0
2006-08-15 01:24:00,2.34411,2.34411,2.34404,2.34404,9600000.0
2006-08-15 01:25:00,2.34427,2.34435,2.34405,2.34405,32800000.0
2006-08-15 01:26:00,2.34397,2.34405,2.34393,2.34395,19200000.0
2006-08-15 01:27:00,2.34397,2.34415,2.34387,2.344,35500000.0
2006-08-15 01:28:00,2.34396,2.34418,2.34396,2.34412,15200000.0
2006-08-15 01:29:00,2.3442,2.34425,2.34412,2.34412,14800000.0
2006-08-15 01:30:00,2.34412,2.34435,2.34412,2.34435,29300000.0
2006-08-15 01:31:00,2.34441,2.34456,2.34437,2.34442,14100000.0
2006-08-15 01:32:00,2.34424,2.34424,2.34391,2.34404,19000000.0
2006-08-15 01:33:00,2.34402,2.34413,2.34395,2.34413,54900000.0
2006-08-15 01:34:00,2.34439,2.34447,2.34416,2.34416,32400000.0
2006-08-15 01:35:00,2.3441,2.34413,2.34407,2.34413,22600000.0
2006-08-15 01:36:00,2.34412,2.34437,2.34409,2.34437,17000000.0
2006-08-15 01:37:00,2.34423,2.3446,2.34423,2.34438,23600000.0
2006-08-15 01:38:00,2.34446,2.34463,2.34434,2.34449,38600000.0
2006-08-15 01:39:00,2.3443,2.3443,2.3437,2.3437,32800000.0
2006-08-15 01:40:00,2.34382,2.34382,2.34375,2.34375,16700000.0
2006-08-15 01:41:00,2.34379,2.34382,2.34362,2.34369,33200000.0
2006-08-15 01:42:00,2.34363,2.3438,2.34355,2.34366,24600000.0
2006-08-15 01:43:00,2.3436,2.34396,2.3436,2.34384,28800000.0
2006-08-15 01:44:00,2.34402,2.34413,2.34378,2.34394,55000000.0
2006-08-15 01:45:00,2.34404,2.34428,2.34404,2.34428,26600000.0
2006-08-15 01:46:00,2.34423,2.34442,2.34413,2.34413,42099999.0
2006-08-15 01:47:00,2.3442,2.3443,2.34414,2.34421,23800000.0
2006-08-15 01:48:00,2.34418,2.34418,2.34395,2.344,40500000.0
2006-08-15 01:49:00,2.34392,2.344,2.34392,2.344,28700000.0
2006-08-15 01:50:00,2.34393,2.34408,2.34377,2.34386,42800000.0
2006-08-15 01:51:00,2.34401,2.34405,2.34387,2.34387,25900000.0
2006-08-15 01:52:00,2.34379,2.34396,2.34377,2.34382,54400000.0
2006-08-15 01:53:00,2.3439,2.34412,2.3439,2.34402,28000000.0
2006-08-15 01:54:00,2.34397,2.34405,2.34392,2.34392,38700000.0
2006-08-15 01:55:00,2.34403,2.34423,2.34403,2.34423,37000000.0
2006-08-15 01:56:00,2.3443,2.34446,2.34415,2.34415,34100000.0
2006-08-15 01:57:00,2.34427,2.34427,2.3441,2.3442,52199999.0
2006-08-15 01:58:00,2.34406,2.34423,2.34388,2.34388,94200000.0
2006-08-15 01:59:00,2.34385,2.344,2.34385,2.34393,23900000.0
2006-08-15 02:00:00,2.34405,2.34405,2.34371,2.34392,39999999.0
2006-08-15 02:01:00,2.34384,2.34384,2.34353,2.34353,31000000.0
2006-08-15 02:02:00,2.34365,2.34365,2.34337,2.34342,29900000.0
2006-08-15 02:03:00,2.34342,2.34367,2.3433,2.3436,33700000.0
2006-08-15 02:04:00,2.34359,2.34361,2.34336,2.34359,44699999.0
2006-08-15 02:05:00,2.34356,2.34366,2.3433,2.34342,51000000.0
2006-08-15 02:06:00,2.34343,2.34373,2.34332,2.34357,46200000.0
2006-08-15 02:07:00,2.3434,2.34367,2.34313,2.34367,32500000.0
2006-08-15 02:08:00,2.34368,2.34387,2.34355,2.34361,45900000.0
2006-08-15 02:09:00,2.34385,2.34385,2.34365,2.34368,15600000.0
2006-08-15 02:10:00,2.34383,2.34383,2.34365,2.3438,24100000.0
2006-08-15 02:11:00,2.3437,2.34385,2.3437,2.34385,9700000.0
2006-08-15 02:12:00,2.3439,2.34395,2.34375,2.34395,30800000.0
2006-08-15 02:13:00,2.34387,2.34412,2.34387,2.34412,30500000.0
2006-08-15 02:14:00,2.34417,2.34428,2.34412,2.34428,22300000.0
2006-08-15 02:15:00,2.34424,2.34445,2.34402,2.34445,42500000.0
2006-08-15 02:16:00,2.34452,2.34474,2.34452,2.3447,22000000.0
2006-08-15 02:17:00,2.34466,2.34478,2.34463,2.34471,56900000.0
2006-08-15 02:18:00,2.34471,2.34491,2.34465,2.34473,29100000.0
2006-08-15 02:19:00,2.34455,2.34482,2.3445,2.34464,68900000.0
2006-08-15 02:20:00,2.3447,2.3447,2.34434,2.34442,17100000.0
2006-08-15 02:21:00,2.34454,2.34472,2.34442,2.34442,23600000.0
2006-08-15 02:22:00,2.3445,2.34457,2.34429,2.34457,24800000.0
2006-08-15 02:23:00,2.34456,2.34473,2.34443,2.34473,41300000.0
2006-08-15 02:24:00,2.34486,2.34494,2.34481,2.34494,35800000.0
2006-08-15 02:25:00,2.34481,2.34481,2.34448,2.34461,38300000.0
2006-08-15 02:26:00,2.34481,2.3449,2.34463,2.3449,21700000.0
2006-08-15 02:27:00,2.3448,2.3448,2.3446,2.3446,4300000.0
2006-08-15 02:28:00,2.34453,2.34467,2.3444,2.34448,22200000.0
2006-08-15 02:29:00,2.34459,2.34469,2.34439,2.34439,37400000.0
2006-08-15 02:30:00,2.34444,2.34454,2.34433,2.34433,21200000.0
2006-08-15 02:31:00,2.34425,2.34443,2.34423,2.34443,34000000.0
2006-08-15 02:32:00,2.34422,2.34428,2.34409,2.34416,29400000.0
2006-08-15 02:33:00,2.34425,2.34444,2.34425,2.34427,20100000.0
2006-08-15 02:34:00,2.34435,2.34461,2.34435,2.34455,41000000.0
2006-08-15 02:35:00,2.34462,2.34487,2.34461,2.3447,38600000.0
2006-08-15 02:36:00,2.34488,2.34488,2.34442,2.34446,31600000.0
2006-08-15 02:37:00,2.34436,2.34455,2.34436,2.34447,38900000.0
2006-08-15 02:38:00,2.34444,2.34455,2.34432,2.34435,29500000.0
2006-08-15 02:39:00,2.34456,2.34464,2.34456,2.34464,11000000.0
2006-08-15 02:40:00,2.34463,2.34477,2.34462,2.34477,24800000.0
2006-08-15 02:41:00,2.34472,2.34473,2.34462,2.34465,33200000.0
2006-08-15 02:42:00,2.34457,2.34478,2.34457,2.34467,14400000.0
2006-08-15 02:43:00,2.34461,2.34482,2.34459,2.34482,36500000.0
2006-08-15 02:44:00,2.34496,2.34504,2.34481,2.34504,22100000.0
2006-08-15 02:45:00,2.34503,2.34522,2.34487,2.34516,39900001.0
2006-08-15 02:46:00,2.34518,2.34518,2.34492,2.34494,22400000.0
2006-08-15 02:47:00,2.34514,2.34521,2.34503,2.34503,32300000.0
2006-08-15 02:48:00,2.34494,2.34494,2.34481,2.34482,24700000.0
2006-08-15 02:49:00,2.34489,2.3449,2.34489,2.3449,20600000.0
2006-08-15 02:50:00,2.34484,2.34505,2.34484,2.34503,30200000.0
2006-08-15 02:51:00,2.34502,2.3451,2.34491,2.34498,41200000.0
2006-08-15 02:52:00,2.34487,2.345,2.34481,2.34492,43800000.0
2006-08-15 02:53:00,2.34493,2.34493,2.34451,2.34469,28600000.0
2006-08-15 02:54:00,2.34468,2.34468,2.34438,2.34438,24600000.0
2006-08-15 02:55:00,2.34443,2.34451,2.3443,2.3445,59400000.0
2006-08-15 02:56:00,2.34447,2.34455,2.34426,2.34455,22500000.0
2006-08-15 02:57:00,2.34462,2.34462,2.34429,2.34429,42700000.0
2006-08-15 02:58:00,2.34424,2.34442,2.34424,2.34436,35000000.0
2006-08-15 02:59:00,2.34456,2.34456,2.3445,2.34455,35300000.0
2006-08-15 03:00:00,2.34446,2.34473,2.34446,2.34459,26700000.0
2006-08-15 03:01:00,2.34457,2.34473,2.34444,2.34462,30400000.0
2006-08-15 03:02:00,2.34458,2.34467,2.34458,2.34463,11000000.0
2006-08-15 03:03:00,2.34455,2.34466,2.3445,2.34458,28000000.0
2006-08-15 03:04:00,2.3446,2.34462,2.34433,2.34459,37200000.0
2006-08-15 03:05:00,2.3444,2.34463,2.3444,2.3444,31500000.0
2006-08-15 03:06:00,2.34425,2.34437,2.34425,2.34432,29400000.0
2006-08-15 03:07:00,2.34444,2.3445,2.34417,2.34443,22100000.0
2006-08-15 03:08:00,2.34444,2.34444,2.34439,2.34439,8700000.0
2006-08-15 03:09:00,2.34404,2.3444,2.34404,2.34434,29200000.0
2006-08-15 03:10:00,2.34454,2.34454,2.34429,2.34429,17200000.0
2006-08-15 03:11:00,2.34429,2.34429,2.34417,2.34417,22400000.0
2006-08-15 03:12:00,2.34415,2.34415,2.34415,2.34415,7000000.0
2006-08-15 03:13:00,2.34418,2.3445,2.34411,2.3445,29800000.0
2006-08-15 03:14:00,2.34457,2.34457,2.34413,2.34443,44100000.0
2006-08-15 03:15:00,2.34443,2.34446,2.34434,2.34435,34000000.0
2006-08-15 03:16:00,2.34455,2.34482,2.34455,2.34456,32500000.0
2006-08-15 03:17:00,2.34451,2.34476,2.34441,2.34461,39300000.0
2006-08-15 03:18:00,2.34478,2.34483,2.34476,2.34476,23200000.0
2006-08-15 03:19:00,2.34486,2.34504,2.34466,2.34504,48400000.0
2006-08-15 03:20:00,2.34488,2.34488,2.34449,2.34454,12900000.0
2006-08-15 03:21:00,2.34451,2.3448,2.34451,2.34454,48600000.0
2006-08-15 03:22:00,2.3446,2.34468,2.34453,2.34453,10800000.0
2006-08-15 03:23:00,2.34454,2.34458,2.34452,2.34458,24700000.0
2006-08-15 03:24:00,2.34476,2.34477,2.34468,2.34469,18400000.0
2006-08-15 03:25:00,2.34469,2.345,2.34469,2.34477,22700000.0
2006-08-15 03:26:00,2.34472,2.34488,2.34472,2.34488,31200000.0
2006-08-15 03:27:00,2.3448,2.3448,2.34475,2.34475,7200000.0
2006-08-15 03:28:00,2.3448,2.34488,2.34477,2.3448,26300000.0
2006-08-15 03:29:00,2.34472,2.34489,2.34472,2.34489,12300000.0
2006-08-15 03:30:00,2.34474,2.34494,2.34474,2.34475,42400000.0
2006-08-15 03:31:00,2.34479,2.34494,2.34479,2.34481,27200000.0
2006-08-15 03:32:00,2.34475,2.34485,2.34472,2.34472,28200000.0
2006-08-15 03:33:00,2.34483,2.34493,2.34475,2.3448,27500000.0
2006-08-15 03:34:00,2.34477,2.34477,2.34477,2.34477,14400000.0
2006-08-15 03:35:00,2.34503,2.34503,2.34467,2.34467,38600000.0
2006-08-15 03:36:00,2.34469,2.34502,2.34469,2.34483,24500000.0
2006-08-15 03:37:00,2.34494,2.34518,2.34469,2.3449,38000000.0
2006-08-15 03:38:00,2.34487,2.34509,2.34487,2.34503,35900000.0
2006-08-15 03:39:00,2.34491,2.34512,2.34491,2.34506,25700000.0
2006-08-15 03:40:00,2.34496,2.34499,2.34473,2.34487,18800000.0
2006-08-15 03:41:00,2.34488,2.34503,2.34481,2.34491,27500000.0
2006-08-15 03:42:00,2.34504,2.34513,2.34471,2.3451,28400000.0
2006-08-15 03:43:00,2.34485,2.34485,2.34408,2.3441,14800000.0
2006-08-15 03:44:00,2.34389,2.34414,2.34389,2.34395,53000000.0
2006-08-15 03:45:00,2.34403,2.34431,2.34403,2.34419,20000000.0
2006-08-15 03:46:00,2.34416,2.34423,2.34386,2.34404,31700000.0
2006-08-15 03:47:00,2.34425,2.34442,2.34425,2.3444,18100000.0
2006-08-15 03:48:00,2.34436,2.34436,2.34412,2.34426,24200000.0
2006-08-15 03:49:00,2.34427,2.34455,2.34427,2.34455,31200000.0
2006-08-15 03:50:00,2.3445,2.3453,2.34439,2.3451,54300000.0
2006-08-15 03:51:00,2.34522,2.34528,2.34465,2.34465,33800000.0
2006-08-15 03:52:00,2.34449,2.34484,2.34447,2.34465,39700000.0
2006-08-15 03:53:00,2.34445,2.34457,2.34445,2.34455,56900000.0
2006-08-15 03:54:00,2.34449,2.34473,2.34428,2.34473,39600000.0
2006-08-15 03:55:00,2.34478,2.34478,2.34449,2.34475,31500000.0
2006-08-15 03:56:00,2.34482,2.34482,2.34441,2.34441,29900000.0
2006-08-15 03:57:00,2.34461,2.34482,2.34461,2.34482,17500000.0
2006-08-15 03:58:00,2.34493,2.3451,2.34474,2.3451,25200000.0
2006-08-15 03:59:00,2.34497,2.34497,2.34461,2.34475,21600000.0
2006-08-15 04:00:00,2.34466,2.34484,2.34462,2.34463,33900000.0
2006-08-15 04:01:00,2.34466,2.34495,2.34466,2.34483,21200000.0
2006-08-15 04:02:00,2.34493,2.345,2.34479,2.34494,37300000.0
2006-08-15 04:03:00,2.34491,2.34491,2.34471,2.34471,31800000.0
2006-08-15 04:04:00,2.34496,2.34541,2.34496,2.34541,24300000.0
2006-08-15 04:05:00,2.34531,2.34546,2.34531,2.34535,44000000.0
2006-08-15 04:06:00,2.34534,2.34537,2.34514,2.3452,38100000.0
2006-08-15 04:07:00,2.34512,2.34532,2.34507,2.34523,29400000.0
2006-08-15 04:08:00,2.34499,2.34499,2.34462,2.34468,28200000.0
2006-08-15 04:09:00,2.34468,2.34489,2.34459,2.34481,55100000.0
2006-08-15 04:10:00,2.34489,2.34502,2.34473,2.34473,31400000.0
2006-08-15 04:11:00,2.34474,2.34475,2.34464,2.34464,8100000.0
2006-08-15 04:12:00,2.34447,2.34479,2.34445,2.34479,38600000.0
2006-08-15 04:13:00,2.3446,2.34482,2.34454,2.34464,37800000.0
2006-08-15 04:14:00,2.34461,2.34494,2.34457,2.34489,45500000.0
2006-08-15 04:15:00,2.34477,2.34491,2.34473,2.34478,28600000.0
2006-08-15 04:16:00,2.34488,2.34488,2.34458,2.34464,46300000.0
2006-08-15 04:17:00,2.3447,2.3447,2.34438,2.34438,7200000.0
2006-08-15 04:18:00,2.34451,2.34451,2.34432,2.34432,14200000.0
2006-08-15 04:19:00,2.34431,2.34434,2.34412,2.34427,44100000.0
2006-08-15 04:20:00,2.34436,2.34446,2.34422,2.34422,22200000.0
2006-08-15 04:21:00,2.34432,2.34442,2.34424,2.34435,50900000.0
2006-08-15 04:22:00,2.34418,2.34418,2.34397,2.34397,3400000.0
2006-08-15 04:23:00,2.34403,2.34435,2.34403,2.34426,43600000.0
2006-08-15 04:24:00,2.34433,2.3444,2.34419,2.34419,50600000.0
2006-08-15 04:25:00,2.3443,2.3443,2.34412,2.34412,23600000.0
2006-08-15 04:26:00,2.34426,2.3443,2.34411,2.34412,32000000.0
2006-08-15 04:27:00,2.34401,2.34433,2.34398,2.34423,37000001.0
2006-08-15 04:28:00,2.34428,2.34443,2.3442,2.3442,32200000.0
2006-08-15 04:29:00,2.34455,2.34455,2.34423,2.34423,36300000.0
2006-08-15 04:30:00,2.3443,2.34445,2.34425,2.34425,48700000.0
2006-08-15 04:31:00,2.34446,2.34446,2.34422,2.3443,9100000.0
2006-08-15 04:32:00,2.34417,2.34443,2.34413,2.34443,19400000.0
2006-08-15 04:33:00,2.34437,2.34442,2.34413,2.34413,56800000.0
2006-08-15 04:34:00,2.34427,2.34447,2.34427,2.34447,46600000.0
2006-08-15 04:35:00,2.34455,2.3446,2.34443,2.3446,23400000.0
2006-08-15 04:36:00,2.34448,2.34465,2.34439,2.34465,23000000.0
2006-08-15 04:37:00,2.34461,2.34461,2.34457,2.34457,4300000.0
2006-08-15 04:38:00,2.34448,2.34457,2.3443,2.34455,30000000.0
2006-08-15 04:39:00,2.34453,2.34463,2.34437,2.34445,12400000.0
2006-08-15 04:40:00,2.34437,2.34452,2.34434,2.34446,28800000.0
2006-08-15 04:41:00,2.34454,2.34472,2.34442,2.34472,49300000.0
2006-08-15 04:42:00,2.34464,2.34464,2.34464,2.34464,22000000.0
2006-08-15 04:43:00,2.34464,2.34475,2.34452,2.34463,23900000.0
2006-08-15 04:44:00,2.34465,2.34481,2.34465,2.34467,22700000.0
2006-08-15 04:45:00,2.34472,2.34487,2.34467,2.34487,29600000.0
2006-08-15 04:46:00,2.3448,2.3448,2.34466,2.34472,46800000.0
2006-08-15 04:47:00,2.34464,2.34481,2.34464,2.34475,44800001.0
2006-08-15 04:48:00,2.34485,2.34485,2.34448,2.34454,27200000.0
2006-08-15 04:49:00,2.34473,2.34473,2.34447,2.3446,13300000.0
2006-08-15 04:50:00,2.34468,2.34485,2.34468,2.34485,23500000.0
2006-08-15 04:51:00,2.34489,2.34489,2.34467,2.34475,14000000.0
2006-08-15 04:52:00,2.34462,2.34493,2.34462,2.34467,47100000.0
2006-08-15 04:53:00,2.34482,2.34487,2.34461,2.34463,43500000.0
2006-08-15 04:54:00,2.34457,2.34464,2.34446,2.34446,39900000.0
2006-08-15 04:55:00,2.3445,2.3445,2.34428,2.34445,28600000.0
2006-08-15 04:56:00,2.34449,2.34449,2.34417,2.34436,38300000.0
2006-08-15 04:57:00,2.34441,2.34453,2.34429,2.34439,34800000.0
2006-08-15 04:58:00,2.34437,2.34445,2.34435,2.34445,6500000.0
2006-08-15 04:59:00,2.34438,2.3444,2.34438,2.3444,7000000.0
2006-08-15 05:00:00,2.34463,2.34463,2.34438,2.34455,19200000.0
2006-08-15 05:01:00,2.34457,2.34459,2.34454,2.34454,11800000.0
2006-08-15 05:02:00,2.34452,2.34466,2.34447,2.34458,16400000.0
2006-08-15 05:03:00,2.34453,2.34455,2.34444,2.34455,56200001.0
2006-08-15 05:04:00,2.34458,2.34465,2.34449,2.34465,18300000.0
2006-08-15 05:05:00,2.34462,2.34462,2.34452,2.34452,23600000.0
2006-08-15 05:06:00,2.34446,2.34462,2.34442,2.3445,52000000.0
2006-08-15 05:07:00,2.34453,2.34453,2.34449,2.34452,23700000.0
2006-08-15 05:08:00,2.34459,2.34461,2.34443,2.34447,21600000.0
2006-08-15 05:09:00,2.34445,2.3445,2.34445,2.3445,6400000.0
2006-08-15 05:10:00,2.34444,2.34447,2.34432,2.34447,17300000.0
2006-08-15 05:11:00,2.34447,2.34447,2.34443,2.34443,8600000.0
2006-08-15 05:12:00,2.34437,2.34437,2.34428,2.3443,9500000.0
2006-08-15 05:13:00,2.34424,2.34439,2.34409,2.34424,23000000.0
2006-08-15 05:14:00,2.34417,2.34444,2.34409,2.34437,25000000.0
2006-08-15 05:15:00,2.34455,2.34463,2.34443,2.34463,32400000.0
2006-08-15 05:16:00,2.34437,2.34451,2.34435,2.34446,36000000.0
2006-08-15 05:17:00,2.34447,2.34466,2.34447,2.34447,28400000.0
2006-08-15 05:18:00,2.34429,2.34458,2.34429,2.34455,55100000.0
2006-08-15 05:19:00,2.34465,2.34533,2.34446,2.34533,42600000.0
2006-08-15 05:20:00,2.34525,2.34539,2.34507,2.34521,37200000.0
2006-08-15 05:21:00,2.34508,2.34518,2.34507,2.34518,53800000.0
2006-08-15 05:22:00,2.34514,2.34528,2.34474,2.34474,42900000.0
2006-08-15 05:23:00,2.34457,2.34497,2.34444,2.34489,46500000.0
2006-08-15 05:24:00,2.34489,2.34502,2.34481,2.34481,33600000.0
2006-08-15 05:25:00,2.34486,2.34499,2.34472,2.34472,26100000.0
2006-08-15 05:26:00,2.34477,2.345,2.34477,2.345,27100000.0
2006-08-15 05:27:00,2.34493,2.3451,2.34486,2.34495,33100000.0
2006-08-15 05:28:00,2.34498,2.34498,2.34476,2.34476,30800000.0
2006-08-15 05:29:00,2.34482,2.34482,2.34465,2.34465,7200000.0
2006-08-15 05:30:00,2.34471,2.34491,2.34471,2.34491,21600000.0
2006-08-15 05:31:00,2.34465,2.34478,2.34465,2.3447,36200000.0
2006-08-15 05:32:00,2.34473,2.34489,2.34471,2.34477,29100000.0
2006-08-15 05:33:00,2.34494,2.34517,2.34486,2.34492,40400000.0
2006-08-15 05:34:00,2.34484,2.34499,2.34484,2.34486,43000000.0
2006-08-15 05:35:00,2.34497,2.34503,2.34495,2.34503,19200000.0
2006-08-15 05:36:00,2.34487,2.34487,2.3447,2.34472,36500000.0
2006-08-15 05:37:00,2.34478,2.34495,2.34474,2.34474,46000000.0
2006-08-15 05:38:00,2.34461,2.3448,2.34453,2.3448,56099999.0
2006-08-15 05:39:00,2.3449,2.3452,2.3449,2.34513,38100000.0
2006-08-15 05:40:00,2.345,2.34523,2.34465,2.34465,19000000.0
2006-08-15 05:41:00,2.34443,2.34443,2.34417,2.34418,16400000.0
2006-08-15 05:42:00,2.34418,2.34428,2.34417,2.34424,43200000.0
2006-08-15 05:43:00,2.34436,2.34459,2.34436,2.34448,35100000.0
2006-08-15 05:44:00,2.34446,2.34451,2.34437,2.34437,14400000.0
2006-08-15 05:45:00,2.3444,2.3444,2.34426,2.34426,18000000.0
2006-08-15 05:46:00,2.34437,2.34437,2.34422,2.34422,37800000.0
2006-08-15 05:47:00,2.34423,2.34463,2.34419,2.34463,21700000.0
2006-08-15 05:48:00,2.3445,2.3445,2.34416,2.34416,33400000.0
2006-08-15 05:49:00,2.34407,2.34422,2.34406,2.34422,63100000.0
2006-08-15 05:50:00,2.34398,2.34403,2.34392,2.34395,33400000.0
2006-08-15 05:51:00,2.34402,2.34402,2.34395,2.34395,12200000.0
2006-08-15 05:52:00,2.3439,2.34409,2.34389,2.34405,41900000.0
2006-08-15 05:53:00,2.34408,2.34428,2.34408,2.34427,26600000.0
2006-08-15 05:54:00,2.34409,2.34421,2.34395,2.344,30200000.0
2006-08-15 05:55:00,2.34395,2.3441,2.34374,2.3441,31800000.0
2006-08-15 05:56:00,2.34422,2.34422,2.34406,2.34417,36200000.0
2006-08-15 05:57:00,2.34411,2.34428,2.34393,2.34395,25800000.0
2006-08-15 05:58:00,2.34387,2.34415,2.34387,2.34388,28700000.0
2006-08-15 05:59:00,2.34412,2.34424,2.34393,2.34408,25700000.0
2006-08-15 06:00:00,2.34407,2.34417,2.34365,2.34365,35100000.0
2006-08-15 06:01:00,2.34363,2.34404,2.34363,2.34397,40000000.0
2006-08-15 06:02:00,2.34376,2.3441,2.34365,2.34365,52900000.0
2006-08-15 06:03:00,2.34379,2.34384,2.3436,2.3436,50700000.0
2006-08-15 06:04:00,2.34355,2.34387,2.34351,2.34371,54300000.0
2006-08-15 06:05:00,2.3438,2.34399,2.34379,2.3438,17400000.0
2006-08-15 06:06:00,2.34364,2.34364,2.34325,2.34355,43700000.0
2006-08-15 06:07:00,2.34364,2.34386,2.34358,2.34358,37000000.0
2006-08-15 06:08:00,2.34361,2.34363,2.3434,2.34348,26600000.0
2006-08-15 06:09:00,2.34361,2.3438,2.34355,2.34355,31800000.0
2006-08-15 06:10:00,2.34347,2.34363,2.34342,2.34361,35000000.0
2006-08-15 06:11:00,2.34374,2.34385,2.34374,2.34374,24699999.0
2006-08-15 06:12:00,2.34372,2.34389,2.34359,2.34359,32100000.0
2006-08-15 06:13:00,2.34355,2.3438,2.34355,2.3438,22100000.0
2006-08-15 06:14:00,2.3438,2.34389,2.34371,2.34371,14600000.0
2006-08-15 06:15:00,2.34383,2.3441,2.34383,2.34397,27900000.0
2006-08-15 06:16:00,2.34413,2.34413,2.34389,2.34402,21100000.0
2006-08-15 06:17:00,2.34385,2.34385,2.34382,2.34382,22900000.0
2006-08-15 06:18:00,2.34395,2.34395,2.34385,2.34395,17500000.0
2006-08-15 06:19:00,2.3439,2.3439,2.34385,2.34385,9400000.0
2006-08-15 06:20:00,2.34383,2.34383,2.34375,2.34378,29500000.0
2006-08-15 06:21:00,2.3438,2.3439,2.3437,2.34373,27300000.0
2006-08-15 06:22:00,2.34385,2.34397,2.34375,2.34397,36500000.0
2006-08-15 06:23:00,2.34393,2.34393,2.3437,2.3437,43000000.0
2006-08-15 06:24:00,2.34382,2.34393,2.34382,2.34392,16800000.0
2006-08-15 06:25:00,2.34383,2.34414,2.34381,2.34395,25900000.0
2006-08-15 06:26:00,2.34393,2.34399,2.34385,2.34385,20000000.0
2006-08-15 06:27:00,2.3439,2.34396,2.34387,2.34396,43500000.0
2006-08-15 06:28:00,2.34403,2.34413,2.34394,2.34413,32200000.0
2006-08-15 06:29:00,2.34408,2.34411,2.3438,2.3438,14600000.0
2006-08-15 06:30:00,2.34398,2.34398,2.34372,2.34372,18900000.0
2006-08-15 06:31:00,2.34362,2.34396,2.34355,2.34392,39000000.0
2006-08-15 06:32:00,2.34399,2.34399,2.34369,2.34377,28400000.0
2006-08-15 06:33:00,2.34371,2.34393,2.34371,2.3439,29100000.0
2006-08-15 06:34:00,2.34405,2.3441,2.344,2.34405,34900000.0
2006-08-15 06:35:00,2.3441,2.34418,2.34367,2.34379,49400000.0
2006-08-15 06:36:00,2.34365,2.34394,2.34365,2.34394,26500000.0
2006-08-15 06:37:00,2.34411,2.34428,2.34406,2.34406,19000000.0
2006-08-15 06:38:00,2.34408,2.34408,2.34387,2.34391,51100000.0
2006-08-15 06:39:00,2.34408,2.34413,2.34393,2.34407,52100000.0
2006-08-15 06:40:00,2.34395,2.34402,2.34376,2.34402,44300000.0
2006-08-15 06:41:00,2.34388,2.344,2.34384,2.34391,30500000.0
2006-08-15 06:42:00,2.34382,2.34393,2.34382,2.34393,12700000.0
2006-08-15 06:43:00,2.34394,2.34399,2.34378,2.3438,23700000.0
2006-08-15 06:44:00,2.34372,2.3438,2.34368,2.34377,19100000.0
2006-08-15 06:45:00,2.34371,2.34383,2.34367,2.34376,53000000.0
2006-08-15 06:46:00,2.34375,2.3438,2.3436,2.34375,30400000.0
2006-08-15 06:47:00,2.3438,2.3438,2.3437,2.34375,9600000.0
2006-08-15 06:48:00,2.34368,2.34368,2.34368,2.34368,1600000.0
2006-08-15 06:49:00,2.34365,2.3437,2.34365,2.34365,25900000.0
2006-08-15 06:50:00,2.34373,2.34373,2.3437,2.3437,7400000.0
2006-08-15 06:51:00,2.34377,2.34377,2.34349,2.34355,9100000.0
2006-08-15 06:52:00,2.34355,2.34367,2.34353,2.34365,30400000.0
2006-08-15 06:53:00,2.34366,2.34391,2.34364,2.34378,39700000.0
2006-08-15 06:54:00,2.34383,2.34384,2.34362,2.34362,46800000.0
2006-08-15 06:55:00,2.34362,2.3437,2.34362,2.34366,18200000.0
2006-08-15 06:56:00,2.34384,2.34387,2.34371,2.34371,30400000.0
2006-08-15 06:57:00,2.34373,2.34378,2.34367,2.34378,23800000.0
2006-08-15 06:58:00,2.34375,2.34396,2.34366,2.34377,46600000.0
2006-08-15 06:59:00,2.34382,2.34406,2.34382,2.34406,9600000.0
2006-08-15 07:00:00,2.34402,2.34415,2.34375,2.34375,38200000.0
2006-08-15 07:01:00,2.34377,2.34388,2.34377,2.34388,4800000.0
2006-08-15 07:02:00,2.34401,2.34422,2.34401,2.34422,25100000.0
2006-08-15 07:03:00,2.34425,2.3443,2.34417,2.3443,41700000.0
2006-08-15 07:04:00,2.34419,2.34431,2.34411,2.34422,53700000.0
2006-08-15 07:05:00,2.3446,2.34477,2.34437,2.34471,37800000.0
2006-08-15 07:06:00,2.34478,2.34479,2.34467,2.34479,20900000.0
2006-08-15 07:07:00,2.34453,2.34462,2.34438,2.34445,28400000.0
2006-08-15 07:08:00,2.34455,2.34468,2.34442,2.34442,19500000.0
2006-08-15 07:09:00,2.34452,2.34479,2.34448,2.34465,41200000.0
2006-08-15 07:10:00,2.34447,2.34468,2.34445,2.34462,36300000.0
2006-08-15 07:11:00,2.34464,2.34471,2.34464,2.34468,6800000.0
2006-08-15 07:12:00,2.34458,2.34474,2.34458,2.34471,37500000.0
2006-08-15 07:13:00,2.34463,2.34465,2.34451,2.34465,41900000.0
2006-08-15 07:14:00,2.34457,2.34473,2.34452,2.34452,29800000.0
2006-08-15 07:15:00,2.34461,2.34461,2.34428,2.34434,40000000.0
2006-08-15 07:16:00,2.34442,2.34466,2.34442,2.34466,17200000.0
2006-08-15 07:17:00,2.34451,2.34468,2.34445,2.34445,41100000.0
2006-08-15 07:18:00,2.34447,2.34452,2.34442,2.34451,41800000.0
2006-08-15 07:19:00,2.34454,2.34468,2.34454,2.3446,42900000.0
2006-08-15 07:20:00,2.34461,2.34467,2.34441,2.34445,57200001.0
2006-08-15 07:21:00,2.34433,2.34478,2.34429,2.34478,16100000.0
2006-08-15 07:22:00,2.34475,2.34482,2.3445,2.3445,7200000.0
2006-08-15 07:23:00,2.34467,2.34501,2.34467,2.3448,45100000.0
2006-08-15 07:24:00,2.34504,2.34504,2.34454,2.34464,39100000.0
2006-08-15 07:25:00,2.34456,2.34503,2.34453,2.345,32200000.0
2006-08-15 07:26:00,2.34499,2.34506,2.34487,2.34495,31000000.0
2006-08-15 07:27:00,2.34495,2.3451,2.34481,2.34481,46300000.0
2006-08-15 07:28:00,2.34476,2.34483,2.34452,2.34465,33800000.0
2006-08-15 07:29:00,2.3447,2.34492,2.34461,2.34491,46800000.0
2006-08-15 07:30:00,2.34493,2.34493,2.34454,2.34458,28500000.0
2006-08-15 07:31:00,2.34464,2.34487,2.34464,2.34475,31500000.0
2006-08-15 07:32:00,2.34482,2.34515,2.34465,2.34465,19000000.0
2006-08-15 07:33:00,2.3445,2.34482,2.3444,2.34451,73600000.0
2006-08-15 07:34:00,2.34439,2.3448,2.34439,2.34458,42200000.0
2006-08-15 07:35:00,2.34463,2.34481,2.34451,2.34451,28300000.0
2006-08-15 07:36:00,2.34457,2.34469,2.34451,2.34454,40900000.0
2006-08-15 07:37:00,2.34457,2.34466,2.34446,2.34446,34300000.0
2006-08-15 07:38:00,2.34448,2.34452,2.34419,2.34423,17500000.0
2006-08-15 07:39:00,2.34393,2.34425,2.3439,2.34425,26400000.0
2006-08-15 07:40:00,2.34427,2.3443,2.34414,2.34425,31000000.0
2006-08-15 07:41:00,2.34439,2.34445,2.34426,2.3443,33500000.0
2006-08-15 07:42:00,2.34438,2.34449,2.34433,2.34447,46000000.0
2006-08-15 07:43:00,2.34433,2.3445,2.3443,2.3443,25800000.0
2006-08-15 07:44:00,2.3443,2.34443,2.3442,2.34433,29900000.0
2006-08-15 07:45:00,2.34432,2.34443,2.34422,2.34423,39900000.0
2006-08-15 07:46:00,2.34435,2.34452,2.3443,2.34438,43600000.0
2006-08-15 07:47:00,2.34432,2.34432,2.34416,2.34422,28700000.0
2006-08-15 07:48:00,2.34436,2.3444,2.34414,2.3443,30100000.0
2006-08-15 07:49:00,2.34433,2.34433,2.34414,2.34423,47100000.0
2006-08-15 07:50:00,2.34432,2.34432,2.34419,2.34419,47900000.0
2006-08-15 07:51:00,2.34417,2.34423,2.34394,2.34402,29900000.0
2006-08-15 07:52:00,2.34417,2.3442,2.34386,2.34389,31100000.0
2006-08-15 07:53:00,2.34386,2.34386,2.34373,2.34374,15800000.0
2006-08-15 07:54:00,2.34365,2.34409,2.34365,2.34403,39900000.0
2006-08-15 07:55:00,2.34391,2.34394,2.34373,2.34378,29100000.0
2006-08-15 07:56:00,2.34386,2.34391,2.34365,2.34365,33100000.0
2006-08-15 07:57:00,2.34377,2.34379,2.34361,2.34379,14200000.0
2006-08-15 07:58:00,2.34382,2.34387,2.34376,2.34387,37800000.0
2006-08-15 07:59:00,2.3437,2.34389,2.34367,2.34381,28000000.0
2006-08-15 08:00:00,2.34415,2.34433,2.34397,2.34421,36500000.0
2006-08-15 08:01:00,2.34419,2.34448,2.34412,2.34433,54400000.0
2006-08-15 08:02:00,2.3442,2.34433,2.3442,2.34424,17400000.0
2006-08-15 08:03:00,2.34409,2.34454,2.34409,2.3445,29400000.0
2006-08-15 08:04:00,2.34426,2.34426,2.34401,2.34408,32500000.0
2006-08-15 08:05:00,2.34396,2.34426,2.34396,2.34402,30000000.0
2006-08-15 08:06:00,2.34392,2.34401,2.34382,2.34384,28900000.0
2006-08-15 08:07:00,2.34392,2.34418,2.34392,2.34396,36900000.0
2006-08-15 08:08:00,2.344,2.34413,2.34387,2.34412,25000000.0
2006-08-15 08:09:00,2.34411,2.34432,2.34367,2.34367,38900000.0
2006-08-15 08:10:00,2.34356,2.34398,2.34356,2.34393,45700000.0
2006-08-15 08:11:00,2.34392,2.344,2.3438,2.34387,36700000.0
2006-08-15 08:12:00,2.34383,2.34385,2.34368,2.34373,25600000.0
2006-08-15 08:13:00,2.34402,2.34486,2.34402,2.34443,35000000.0
2006-08-15 08:14:00,2.3446,2.34498,2.3446,2.34474,44200000.0
2006-08-15 08:15:00,2.34484,2.34529,2.34463,2.34516,31400000.0
2006-08-15 08:16:00,2.3451,2.34535,2.34497,2.34535,19800000.0
2006-08-15 08:17:00,2.34547,2.34547,2.34504,2.34505,23100000.0
2006-08-15 08:18:00,2.34526,2.34563,2.34497,2.34555,28300000.0
2006-08-15 08:19:00,2.34559,2.3456,2.3454,2.34556,36000000.0
2006-08-15 08:20:00,2.34529,2.34541,2.34512,2.34541,58300000.0
2006-08-15 08:21:00,2.34523,2.34523,2.34498,2.34507,40600000.0
2006-08-15 08:22:00,2.34501,2.34507,2.34473,2.34473,39700000.0
2006-08-15 08:23:00,2.34487,2.34512,2.34487,2.34496,23200000.0
2006-08-15 08:24:00,2.34504,2.34543,2.34504,2.34519,45800000.0
2006-08-15 08:25:00,2.34501,2.34514,2.34501,2.34514,28500000.0
2006-08-15 08:26:00,2.34519,2.34519,2.34482,2.34482,19000000.0
2006-08-15 08:27:00,2.34463,2.34478,2.34443,2.34452,36600000.0
2006-08-15 08:28:00,2.34447,2.34464,2.34425,2.34425,37600000.0
2006-08-15 08:29:00,2.34433,2.34438,2.34418,2.34423,42200000.0
2006-08-15 08:30:00,2.34428,2.34491,2.34428,2.34469,26300000.0
2006-08-15 08:31:00,2.34488,2.34523,2.34475,2.34502,57500000.0
2006-08-15 08:32:00,2.3452,2.3455,2.34503,2.34546,31800000.0
2006-08-15 08:33:00,2.34553,2.34553,2.34531,2.34535,24900000.0
2006-08-15 08:34:00,2.3452,2.34547,2.34503,2.34512,48800000.0
2006-08-15 08:35:00,2.34509,2.34524,2.34501,2.3451,44900000.0
2006-08-15 08:36:00,2.34496,2.34507,2.34484,2.34492,25200000.0
2006-08-15 08:37:00,2.34516,2.34542,2.34516,2.34542,30299999.0
2006-08-15 08:38:00,2.34539,2.34566,2.34527,2.34527,18900000.0
2006-08-15 08:39:00,2.34534,2.34585,2.34534,2.34585,22200000.0
2006-08-15 08:40:00,2.34583,2.34628,2.34576,2.34628,17100000.0
2006-08-15 08:41:00,2.34598,2.34618,2.34589,2.34618,51300000.0
2006-08-15 08:42:00,2.34594,2.34607,2.34574,2.34574,22500000.0
2006-08-15 08:43:00,2.34558,2.3457,2.34542,2.34552,44100000.0
2006-08-15 08:44:00,2.34568,2.34613,2.34568,2.3459,49400000.0
2006-08-15 08:45:00,2.3459,2.3459,2.34549,2.34571,24500000.0
2006-08-15 08:46:00,2.34561,2.34588,2.34554,2.34576,14500000.0
2006-08-15 08:47:00,2.34583,2.34586,2.34561,2.34583,43000000.0
2006-08-15 08:48:00,2.34573,2.34595,2.34573,2.34585,27500000.0
2006-08-15 08:49:00,2.34592,2.34592,2.34567,2.34567,22500000.0
2006-08-15 08:50:00,2.34566,2.34586,2.34557,2.34582,38200000.0
2006-08-15 08:51:00,2.34572,2.34592,2.34564,2.34585,26400000.0
2006-08-15 08:52:00,2.3459,2.34604,2.34577,2.346,41500000.0
2006-08-15 08:53:00,2.34602,2.34621,2.34597,2.34601,59200000.0
2006-08-15 08:54:00,2.34582,2.3461,2.34576,2.34587,53400000.0
2006-08-15 08:55:00,2.34611,2.34634,2.34601,2.34601,26700000.0
2006-08-15 08:56:00,2.3459,2.34651,2.3459,2.3465,34200000.0
2006-08-15 08:57:00,2.34634,2.34645,2.34599,2.34607,34300000.0
2006-08-15 08:58:00,2.34631,2.34655,2.34616,2.34655,29000000.0
2006-08-15 08:59:00,2.34679,2.34717,2.34679,2.34714,31200000.0
2006-08-15 09:00:00,2.34702,2.34707,2.34694,2.34705,34000000.0
2006-08-15 09:01:00,2.34715,2.34716,2.34678,2.3468,30000000.0
2006-08-15 09:02:00,2.34683,2.34725,2.34683,2.34696,26300000.0
2006-08-15 09:03:00,2.34701,2.3471,2.34696,2.34696,33200000.0
2006-08-15 09:04:00,2.34694,2.34696,2.34676,2.34694,51600000.0
2006-08-15 09:05:00,2.34701,2.34715,2.34701,2.3471,38700000.0
2006-08-15 09:06:00,2.34713,2.34716,2.34695,2.34695,56200000.0
2006-08-15 09:07:00,2.34695,2.34695,2.34681,2.3469,28600000.0
2006-08-15 09:08:00,2.34696,2.34726,2.34685,2.34702,38700000.0
2006-08-15 09:09:00,2.34725,2.34779,2.34725,2.34779,22000000.0
2006-08-15 09:10:00,2.348,2.34821,2.34791,2.34795,27600000.0
2006-08-15 09:11:00,2.34782,2.348,2.34721,2.34723,32500000.0
2006-08-15 09:12:00,2.34705,2.34727,2.34694,2.34714,38100000.0
2006-08-15 09:13:00,2.3472,2.34738,2.34716,2.34716,38300000.0
2006-08-15 09:14:00,2.34723,2.34739,2.34723,2.34739,26400000.0
2006-08-15 09:15:00,2.3471,2.34725,2.34693,2.34699,46400000.0
2006-08-15 09:16:00,2.34693,2.34693,2.34658,2.34685,25400000.0
2006-08-15 09:17:00,2.34693,2.34708,2.34644,2.34657,66300000.0
2006-08-15 09:18:00,2.3466,2.34683,2.34644,2.34662,47400000.0
2006-08-15 09:19:00,2.34659,2.3469,2.34654,2.34654,18500000.0
2006-08-15 09:20:00,2.34658,2.34668,2.3465,2.34668,33700000.0
2006-08-15 09:21:00,2.34702,2.3471,2.34666,2.34666,24500000.0
2006-08-15 09:22:00,2.34687,2.34696,2.34672,2.34693,60500000.0
2006-08-15 09:23:00,2.34685,2.34702,2.34669,2.34702,28000000.0
2006-08-15 09:24:00,2.34692,2.34715,2.34691,2.34704,37200000.0
2006-08-15 09:25:00,2.34686,2.34698,2.34677,2.34692,36400000.0
2006-08-15 09:26:00,2.34709,2.34725,2.34703,2.34715,36600000.0
2006-08-15 09:27:00,2.34729,2.34729,2.34689,2.34716,35500000.0
2006-08-15 09:28:00,2.34698,2.34722,2.34694,2.34715,32300000.0
2006-08-15 09:29:00,2.34706,2.3472,2.34677,2.34681,38100000.0
2006-08-15 09:30:00,2.34678,2.3469,2.34669,2.34669,50100000.0
2006-08-15 09:31:00,2.34668,2.34691,2.34664,2.34678,43800000.0
2006-08-15 09:32:00,2.34691,2.347,2.34671,2.34692,50700000.0
2006-08-15 09:33:00,2.34703,2.34705,2.3469,2.34705,16000000.0
2006-08-15 09:34:00,2.34738,2.34801,2.34737,2.34801,34500000.0
2006-08-15 09:35:00,2.34822,2.34826,2.34798,2.34815,46800000.0
2006-08-15 09:36:00,2.34826,2.34844,2.34826,2.34829,34400000.0
2006-08-15 09:37:00,2.3483,2.3483,2.34764,2.34765,40600000.0
2006-08-15 09:38:00,2.34773,2.34789,2.34758,2.34785,31100000.0
2006-08-15 09:39:00,2.34767,2.34788,2.34755,2.34766,55500000.0
2006-08-15 09:40:00,2.34768,2.34778,2.34765,2.34777,34800000.0
2006-08-15 09:41:00,2.34784,2.34786,2.3478,2.34784,16300000.0
2006-08-15 09:42:00,2.34768,2.34803,2.34764,2.34803,33600000.0
2006-08-15 09:43:00,2.34802,2.34806,2.34796,2.34796,48100000.0
2006-08-15 09:44:00,2.34788,2.34788,2.34752,2.34759,28800000.0
2006-08-15 09:45:00,2.34745,2.34763,2.34736,2.34736,16800000.0
2006-08-15 09:46:00,2.34731,2.34743,2.34722,2.34743,30300000.0
2006-08-15 09:47:00,2.34721,2.34736,2.34713,2.34736,41600000.0
2006-08-15 09:48:00,2.3474,2.3474,2.34699,2.3472,40500000.0
2006-08-15 09:49:00,2.34714,2.34714,2.34669,2.34693,27100000.0
2006-08-15 09:50:00,2.34691,2.34702,2.3466,2.34702,36700000.0
2006-08-15 09:51:00,2.34716,2.34716,2.34685,2.34712,26800000.0
2006-08-15 09:52:00,2.34722,2.34722,2.34689,2.347,35700000.0
2006-08-15 09:53:00,2.34693,2.34722,2.34693,2.34721,38100000.0
2006-08-15 09:54:00,2.34731,2.34783,2.34725,2.34782,35100000.0
2006-08-15 09:55:00,2.34783,2.34809,2.34771,2.34787,36100000.0
2006-08-15 09:56:00,2.34784,2.34784,2.34741,2.3476,25700000.0
2006-08-15 09:57:00,2.34732,2.34746,2.34691,2.34691,53100000.0
2006-08-15 09:58:00,2.34691,2.34703,2.3468,2.34683,28800000.0
2006-08-15 09:59:00,2.3469,2.34748,2.34677,2.34748,25300000.0
2006-08-15 10:00:00,2.34754,2.34778,2.34749,2.34749,48900000.0
2006-08-15 10:01:00,2.34739,2.3474,2.34718,2.34728,25800000.0
2006-08-15 10:02:00,2.3474,2.34747,2.3472,2.3472,27000000.0
2006-08-15 10:03:00,2.34736,2.34759,2.34723,2.34746,20800000.0
2006-08-15 10:04:00,2.34765,2.34792,2.34737,2.34761,45000000.0
2006-08-15 10:05:00,2.34766,2.3478,2.34738,2.34738,25300000.0
2006-08-15 10:06:00,2.34722,2.34723,2.34697,2.34697,44600000.0
2006-08-15 10:07:00,2.34705,2.3475,2.34694,2.34735,35600000.0
2006-08-15 10:08:00,2.34742,2.34768,2.34742,2.34768,22600000.0
2006-08-15 10:09:00,2.34752,2.34763,2.3475,2.3475,31500000.0
2006-08-15 10:10:00,2.3476,2.34766,2.34748,2.34753,30600000.0
2006-08-15 10:11:00,2.34746,2.34771,2.34732,2.34771,25400000.0
2006-08-15 10:12:00,2.348,2.34817,2.34798,2.34803,22500000.0
2006-08-15 10:13:00,2.34787,2.34787,2.34769,2.34786,33700000.0
2006-08-15 10:14:00,2.34783,2.34797,2.34771,2.34787,21400000.0
2006-08-15 10:15:00,2.34791,2.34798,2.34774,2.34791,36800000.0
2006-08-15 10:16:00,2.34781,2.3481,2.34781,2.34804,46300000.0
2006-08-15 10:17:00,2.34814,2.3484,2.34814,2.34834,64900001.0
2006-08-15 10:18:00,2.34804,2.34804,2.34773,2.34801,22900000.0
2006-08-15 10:19:00,2.34782,2.34797,2.34766,2.34766,43400000.0
2006-08-15 10:20:00,2.34775,2.34789,2.34745,2.34752,29900000.0
2006-08-15 10:21:00,2.34731,2.34765,2.34731,2.34747,30300000.0
2006-08-15 10:22:00,2.34726,2.34747,2.34719,2.34723,52700000.0
2006-08-15 10:23:00,2.34733,2.34734,2.34709,2.34731,38300000.0
2006-08-15 10:24:00,2.34747,2.34747,2.34719,2.34747,42700000.0
2006-08-15 10:25:00,2.34731,2.34749,2.34723,2.34738,33900000.0
2006-08-15 10:26:00,2.34748,2.34761,2.34723,2.34757,40600000.0
2006-08-15 10:27:00,2.3475,2.34771,2.34747,2.34767,36800000.0
2006-08-15 10:28:00,2.34744,2.34748,2.3472,2.34748,35200000.0
2006-08-15 10:29:00,2.3474,2.3474,2.34654,2.3466,35100000.0
2006-08-15 10:30:00,2.34586,2.34586,2.34329,2.34414,41400000.0
2006-08-15 10:31:00,2.3444,2.34473,2.3444,2.34473,47100000.0
2006-08-15 10:32:00,2.3448,2.34495,2.34374,2.34409,47200000.0
2006-08-15 10:33:00,2.34402,2.34418,2.34388,2.34396,26800000.0
2006-08-15 10:34:00,2.34386,2.34386,2.34353,2.34368,32700000.0
2006-08-15 10:35:00,2.34368,2.34368,2.34303,2.34303,20400000.0
2006-08-15 10:36:00,2.34308,2.34339,2.34308,2.34337,21600000.0
2006-08-15 10:37:00,2.34371,2.34463,2.34371,2.34408,47200000.0
2006-08-15 10:38:00,2.344,2.34415,2.34378,2.34396,40000000.0
2006-08-15 10:39:00,2.34388,2.34439,2.34385,2.34428,45800000.0
2006-08-15 10:40:00,2.34415,2.34415,2.34386,2.34386,37800000.0
2006-08-15 10:41:00,2.34393,2.3444,2.34384,2.3444,29400000.0
2006-08-15 10:42:00,2.34425,2.34451,2.34425,2.34451,20700000.0
2006-08-15 10:43:00,2.34452,2.34482,2.34452,2.34482,16400000.0
2006-08-15 10:44:00,2.34476,2.34512,2.34474,2.34474,39300000.0
2006-08-15 10:45:00,2.34476,2.34485,2.34465,2.34477,28900000.0
2006-08-15 10:46:00,2.34494,2.34494,2.34468,2.34475,58700000.0
2006-08-15 10:47:00,2.34484,2.34512,2.34484,2.34511,70800000.0
2006-08-15 10:48:00,2.34501,2.34517,2.34477,2.34477,17300000.0
2006-08-15 10:49:00,2.34479,2.34502,2.34479,2.34502,30800000.0
2006-08-15 10:50:00,2.34499,2.34499,2.34485,2.34489,45400000.0
2006-08-15 10:51:00,2.34496,2.34521,2.34496,2.34503,27500000.0
2006-08-15 10:52:00,2.34504,2.34522,2.34483,2.34483,52900000.0
2006-08-15 10:53:00,2.34471,2.34473,2.34444,2.34444,16800000.0
2006-08-15 10:54:00,2.34455,2.34482,2.34455,2.34476,23000000.0
2006-08-15 10:55:00,2.34478,2.34508,2.34476,2.34508,49500000.0
2006-08-15 10:56:00,2.34519,2.34529,2.34518,2.34528,21800000.0
2006-08-15 10:57:00,2.34522,2.34563,2.34495,2.34495,39500000.0
2006-08-15 10:58:00,2.34476,2.34495,2.34455,2.34458,41000000.0
2006-08-15 10:59:00,2.34469,2.34552,2.34469,2.34529,41800000.0
2006-08-15 11:00:00,2.34523,2.34571,2.34523,2.34552,38000000.0
2006-08-15 11:01:00,2.34531,2.34531,2.34494,2.34499,21200000.0
2006-08-15 11:02:00,2.34503,2.34564,2.34503,2.34558,33500000.0
2006-08-15 11:03:00,2.34527,2.34545,2.34516,2.34516,26400000.0
2006-08-15 11:04:00,2.3453,2.34582,2.3453,2.34561,25600000.0
2006-08-15 11:05:00,2.34562,2.3461,2.34562,2.34564,52000000.0
2006-08-15 11:06:00,2.34595,2.34604,2.34561,2.3457,29800000.0
2006-08-15 11:07:00,2.34551,2.34563,2.34547,2.34555,41000000.0
2006-08-15 11:08:00,2.3455,2.34576,2.3455,2.34556,35700000.0
2006-08-15 11:09:00,2.34559,2.3458,2.3455,2.34571,32700000.0
2006-08-15 11:10:00,2.34567,2.34584,2.34528,2.3453,28600000.0
2006-08-15 11:11:00,2.34543,2.34556,2.34531,2.34553,32800000.0
2006-08-15 11:12:00,2.34581,2.34612,2.34581,2.34603,34500000.0
2006-08-15 11:13:00,2.34599,2.34621,2.34593,2.34617,29700000.0
2006-08-15 11:14:00,2.34625,2.34643,2.34605,2.34623,44600000.0
2006-08-15 11:15:00,2.34621,2.34639,2.34612,2.34639,31200000.0
2006-08-15 11:16:00,2.34633,2.34687,2.34633,2.34655,48700000.0
2006-08-15 11:17:00,2.34649,2.34662,2.34634,2.34637,41200000.0
2006-08-15 11:18:00,2.34654,2.34658,2.34631,2.34653,31500000.0
2006-08-15 11:19:00,2.34655,2.34667,2.34632,2.34667,37200000.0
2006-08-15 11:20:00,2.34669,2.3469,2.34654,2.34682,48400000.0
2006-08-15 11:21:00,2.34661,2.34712,2.3466,2.34712,19700000.0
2006-08-15 11:22:00,2.34711,2.34726,2.34704,2.34718,25100000.0
2006-08-15 11:23:00,2.3471,2.3473,2.34684,2.34706,39600000.0
2006-08-15 11:24:00,2.34714,2.34742,2.34701,2.34721,22800000.0
2006-08-15 11:25:00,2.34725,2.34736,2.34716,2.34716,30500000.0
2006-08-15 11:26:00,2.34723,2.34723,2.34695,2.34702,36800000.0
2006-08-15 11:27:00,2.34695,2.34706,2.34686,2.34686,30600000.0
2006-08-15 11:28:00,2.34688,2.34694,2.34676,2.34694,58700000.0
2006-08-15 11:29:00,2.34702,2.34725,2.347,2.34703,32000000.0
2006-08-15 11:30:00,2.34705,2.34728,2.34705,2.34713,43300000.0
2006-08-15 11:31:00,2.34691,2.34754,2.3469,2.34735,32500000.0
2006-08-15 11:32:00,2.34744,2.34768,2.34744,2.34759,29000000.0
2006-08-15 11:33:00,2.34755,2.34772,2.34753,2.34764,53900000.0
2006-08-15 11:34:00,2.34761,2.34807,2.34761,2.34799,46300000.0
2006-08-15 11:35:00,2.34817,2.34823,2.34747,2.34747,54900000.0
2006-08-15 11:36:00,2.34779,2.348,2.34759,2.34788,32300000.0
2006-08-15 11:37:00,2.34786,2.34816,2.34767,2.34816,21600000.0
2006-08-15 11:38:00,2.3481,2.34853,2.34792,2.34853,47300000.0
2006-08-15 11:39:00,2.3487,2.34873,2.34805,2.3481,42900000.0
2006-08-15 11:40:00,2.34789,2.34805,2.34789,2.34805,23600000.0
2006-08-15 11:41:00,2.34793,2.34807,2.3479,2.3479,33500000.0
2006-08-15 11:42:00,2.34783,2.34835,2.34783,2.34829,46700000.0
2006-08-15 11:43:00,2.34827,2.34827,2.34796,2.34811,26600000.0
2006-08-15 11:44:00,2.34805,2.34815,2.34799,2.34815,40700000.0
2006-08-15 11:45:00,2.34796,2.34802,2.34767,2.34782,19100000.0
2006-08-15 11:46:00,2.34774,2.34792,2.34757,2.34772,31800000.0
2006-08-15 11:47:00,2.34792,2.34792,2.34768,2.34772,20800000.0
2006-08-15 11:48:00,2.34762,2.34789,2.34762,2.34775,32500000.0
2006-08-15 11:49:00,2.34766,2.34783,2.34754,2.34764,36400000.0
2006-08-15 11:50:00,2.34759,2.34778,2.34751,2.3476,49900000.0
2006-08-15 11:51:00,2.34776,2.34788,2.34766,2.34772,34900000.0
2006-08-15 11:52:00,2.34773,2.3479,2.34763,2.3479,26800000.0
2006-08-15 11:53:00,2.34793,2.3482,2.34782,2.34817,24200000.0
2006-08-15 11:54:00,2.34819,2.34825,2.34797,2.34807,39500000.0
2006-08-15 11:55:00,2.34805,2.34824,2.34804,2.34804,36100000.0
2006-08-15 11:56:00,2.34806,2.3483,2.34799,2.34821,35800000.0
2006-08-15 11:57:00,2.34823,2.34843,2.34821,2.34834,50100000.0
2006-08-15 11:58:00,2.34835,2.34835,2.34822,2.34825,21500000.0
2006-08-15 11:59:00,2.34823,2.34823,2.34803,2.34803,44600001.0
2006-08-15 12:00:00,2.34796,2.34796,2.34773,2.34773,27300000.0
2006-08-15 12:01:00,2.34777,2.34798,2.34773,2.34798,54400000.0
2006-08-15 12:02:00,2.34805,2.34838,2.34805,2.34838,35700000.0
2006-08-15 12:03:00,2.34841,2.34847,2.34822,2.34827,46700000.0
2006-08-15 12:04:00,2.34815,2.34823,2.34812,2.34814,43800000.0
2006-08-15 12:05:00,2.34823,2.34823,2.34787,2.34787,28400000.0
2006-08-15 12:06:00,2.34798,2.34798,2.34762,2.3478,29500000.0
2006-08-15 12:07:00,2.3477,2.34782,2.34754,2.34763,37300000.0
2006-08-15 12:08:00,2.34774,2.34794,2.34762,2.34762,29000000.0
2006-08-15 12:09:00,2.34778,2.34794,2.34755,2.34763,31200000.0
2006-08-15 12:10:00,2.34772,2.34772,2.34744,2.34746,18900000.0
2006-08-15 12:11:00,2.34748,2.34775,2.34744,2.34769,27500000.0
2006-08-15 12:12:00,2.34758,2.34764,2.34749,2.3476,37200000.0
2006-08-15 12:13:00,2.34744,2.34744,2.3471,2.3471,40700000.0
2006-08-15 12:14:00,2.34712,2.34713,2.34695,2.34698,39600000.0
2006-08-15 12:15:00,2.34703,2.34728,2.34703,2.34714,26700000.0
2006-08-15 12:16:00,2.34719,2.34747,2.34719,2.34743,58700000.0
2006-08-15 12:17:00,2.34754,2.34754,2.34736,2.34738,39400000.0
2006-08-15 12:18:00,2.34759,2.34777,2.34746,2.34749,60900000.0
2006-08-15 12:19:00,2.34736,2.3474,2.34725,2.3473,26300000.0
2006-08-15 12:20:00,2.3472,2.3472,2.34686,2.34686,53300000.0
2006-08-15 12:21:00,2.34674,2.34698,2.34636,2.34636,32000000.0
2006-08-15 12:22:00,2.34636,2.34651,2.34587,2.34587,18700000.0
2006-08-15 12:23:00,2.34605,2.34615,2.34591,2.34608,44000000.0
2006-08-15 12:24:00,2.34618,2.34618,2.34594,2.34594,24600000.0
2006-08-15 12:25:00,2.34601,2.34601,2.34538,2.34538,26400000.0
2006-08-15 12:26:00,2.34537,2.34574,2.34537,2.34574,22900000.0
2006-08-15 12:27:00,2.34595,2.34623,2.34595,2.34613,40100000.0
2006-08-15 12:28:00,2.34608,2.34639,2.34604,2.34639,33500000.0
2006-08-15 12:29:00,2.34654,2.34672,2.34628,2.34658,45500000.0
2006-08-15 12:30:00,2.34673,2.34702,2.34655,2.34702,52500000.0
2006-08-15 12:31:00,2.3472,2.3473,2.34704,2.34711,35300000.0
2006-08-15 12:32:00,2.34713,2.3474,2.3471,2.3474,29900000.0
2006-08-15 12:33:00,2.34738,2.34758,2.34724,2.34724,30000000.0
2006-08-15 12:34:00,2.3473,2.3473,2.34702,2.3471,24200000.0
2006-08-15 12:35:00,2.34709,2.3473,2.34707,2.34707,53100000.0
2006-08-15 12:36:00,2.34703,2.34708,2.34672,2.34672,24100000.0
2006-08-15 12:37:00,2.34678,2.34699,2.34678,2.34686,23300000.0
2006-08-15 12:38:00,2.3469,2.34704,2.3469,2.34704,51100000.0
2006-08-15 12:39:00,2.34703,2.34713,2.34698,2.34713,31500000.0
2006-08-15 12:40:00,2.34716,2.34734,2.34706,2.34713,51300000.0
2006-08-15 12:41:00,2.34724,2.3476,2.34724,2.3476,34300000.0
2006-08-15 12:42:00,2.34735,2.34758,2.34729,2.34745,45300000.0
2006-08-15 12:43:00,2.34741,2.34768,2.34741,2.34762,31900000.0
2006-08-15 12:44:00,2.34761,2.34768,2.34731,2.34731,16600000.0
2006-08-15 12:45:00,2.34729,2.34736,2.34693,2.34711,39800000.0
2006-08-15 12:46:00,2.34692,2.34716,2.34691,2.34713,43400000.0
2006-08-15 12:47:00,2.347,2.34707,2.34676,2.34687,60600000.0
2006-08-15 12:48:00,2.34679,2.3469,2.34643,2.3469,53500000.0
2006-08-15 12:49:00,2.34681,2.34681,2.34633,2.34656,44500000.0
2006-08-15 12:50:00,2.34667,2.34667,2.34621,2.34636,35900000.0
2006-08-15 12:51:00,2.34617,2.34633,2.34603,2.34614,18200000.0
2006-08-15 12:52:00,2.34635,2.34636,2.34596,2.34606,55300000.0
2006-08-15 12:53:00,2.34609,2.34609,2.34568,2.34568,24400000.0
2006-08-15 12:54:00,2.34551,2.34551,2.34531,2.34544,38300000.0
2006-08-15 12:55:00,2.34545,2.34563,2.34545,2.34563,18400000.0
2006-08-15 12:56:00,2.34551,2.34564,2.34511,2.34515,36400000.0
2006-08-15 12:57:00,2.34521,2.34553,2.34516,2.34553,39700000.0
2006-08-15 12:58:00,2.34556,2.34557,2.34523,2.3454,55900000.0
2006-08-15 12:59:00,2.34521,2.34548,2.34521,2.34548,47900000.0
2006-08-15 13:00:00,2.34539,2.34553,2.3453,2.34536,56600000.0
2006-08-15 13:01:00,2.34543,2.34567,2.34528,2.34567,38800000.0
2006-08-15 13:02:00,2.34568,2.34582,2.34545,2.34557,41800000.0
2006-08-15 13:03:00,2.34551,2.34575,2.34533,2.34533,31800000.0
2006-08-15 13:04:00,2.34542,2.34555,2.34542,2.3455,12600000.0
2006-08-15 13:05:00,2.34561,2.34568,2.34548,2.34548,23400000.0
2006-08-15 13:06:00,2.34545,2.34572,2.34541,2.34563,44900000.0
2006-08-15 13:07:00,2.34572,2.34573,2.34537,2.34537,52200000.0
2006-08-15 13:08:00,2.3454,2.34549,2.34508,2.34516,37200000.0
2006-08-15 13:09:00,2.34514,2.34533,2.34512,2.34533,32800000.0
2006-08-15 13:10:00,2.34525,2.34553,2.34523,2.34526,33000000.0
2006-08-15 13:11:00,2.34532,2.34538,2.34519,2.34524,20500000.0
2006-08-15 13:12:00,2.34513,2.34528,2.34496,2.34528,22600000.0
2006-08-15 13:13:00,2.34529,2.34557,2.34529,2.34529,34300000.0
2006-08-15 13:14:00,2.34521,2.34555,2.34521,2.34555,40900000.0
2006-08-15 13:15:00,2.34537,2.34537,2.3451,2.34527,56900000.0
2006-08-15 13:16:00,2.34516,2.3455,2.34516,2.34522,40300000.0
2006-08-15 13:17:00,2.34524,2.34533,2.34519,2.34519,34400000.0
2006-08-15 13:18:00,2.34527,2.34542,2.3452,2.34527,28300000.0
2006-08-15 13:19:00,2.34537,2.34555,2.34535,2.34555,26000000.0
2006-08-15 13:20:00,2.34558,2.34578,2.34558,2.34571,28700000.0
2006-08-15 13:21:00,2.34579,2.34579,2.34544,2.3456,23900000.0
2006-08-15 13:22:00,2.3456,2.34562,2.34546,2.34551,43600000.0
2006-08-15 13:23:00,2.34541,2.34541,2.34527,2.34528,27600000.0
2006-08-15 13:24:00,2.3453,2.34558,2.3453,2.34536,51500000.0
2006-08-15 13:25:00,2.34544,2.34556,2.34528,2.34531,33100000.0
2006-08-15 13:26:00,2.34517,2.34529,2.34506,2.34516,34000000.0
2006-08-15 13:27:00,2.34499,2.34503,2.34482,2.34503,48500000.0
2006-08-15 13:28:00,2.34498,2.34498,2.34479,2.3449,56000000.0
2006-08-15 13:29:00,2.3449,2.34495,2.3448,2.3448,20300000.0
2006-08-15 13:30:00,2.34487,2.34508,2.34487,2.34508,7200000.0
2006-08-15 13:31:00,2.34502,2.34503,2.3449,2.3449,39100000.0
2006-08-15 13:32:00,2.34489,2.34523,2.34489,2.3451,28800000.0
2006-08-15 13:33:00,2.3451,2.34523,2.34502,2.34505,43500000.0
2006-08-15 13:34:00,2.34516,2.34545,2.34516,2.34532,37500000.0
2006-08-15 13:35:00,2.34545,2.34554,2.3454,2.3454,48800000.0
2006-08-15 13:36:00,2.34531,2.34558,2.34518,2.34558,44900000.0
2006-08-15 13:37:00,2.34548,2.34555,2.34548,2.34555,12200000.0
2006-08-15 13:38:00,2.34575,2.34582,2.3454,2.34582,50000000.0
2006-08-15 13:39:00,2.34593,2.34607,2.34588,2.34597,61700000.0
2006-08-15 13:40:00,2.34586,2.34587,2.34577,2.34577,7800000.0
2006-08-15 13:41:00,2.34575,2.346,2.34575,2.34588,29900000.0
2006-08-15 13:42:00,2.34597,2.34619,2.34595,2.34607,41000000.0
2006-08-15 13:43:00,2.34591,2.34634,2.34591,2.34615,35100000.0
2006-08-15 13:44:00,2.34619,2.34622,2.34604,2.34609,51400000.0
2006-08-15 13:45:00,2.34613,2.34618,2.34604,2.34604,30800000.0
2006-08-15 13:46:00,2.346,2.346,2.34581,2.34599,60700000.0
2006-08-15 13:47:00,2.34591,2.34598,2.34579,2.34587,28700000.0
2006-08-15 13:48:00,2.34583,2.34589,2.34556,2.34556,28000000.0
2006-08-15 13:49:00,2.34572,2.34609,2.3457,2.34605,24200000.0
2006-08-15 13:50:00,2.34613,2.34635,2.34609,2.34627,33800000.0
2006-08-15 13:51:00,2.34616,2.34616,2.34597,2.34603,38900000.0
2006-08-15 13:52:00,2.34634,2.34638,2.34606,2.34633,52100000.0
2006-08-15 13:53:00,2.34637,2.34647,2.34609,2.34635,39700000.0
2006-08-15 13:54:00,2.34626,2.34636,2.34625,2.34636,38700000.0
2006-08-15 13:55:00,2.3462,2.34658,2.3462,2.34634,26400000.0
2006-08-15 13:56:00,2.34623,2.34634,2.34612,2.34615,45700000.0
2006-08-15 13:57:00,2.346,2.34635,2.34596,2.34635,29600000.0
2006-08-15 13:58:00,2.34623,2.34649,2.34622,2.34649,27400000.0
2006-08-15 13:59:00,2.34642,2.34649,2.34637,2.34637,19700000.0
2006-08-15 14:00:00,2.34632,2.34632,2.34618,2.34618,38100000.0
2006-08-15 14:01:00,2.34616,2.34644,2.34616,2.3464,22000000.0
2006-08-15 14:02:00,2.34619,2.34649,2.34609,2.34632,42400000.0
2006-08-15 14:03:00,2.3464,2.34658,2.34628,2.34644,27200000.0
2006-08-15 14:04:00,2.34643,2.34664,2.34629,2.34664,44700001.0
2006-08-15 14:05:00,2.34662,2.3467,2.34662,2.34663,26900000.0
2006-08-15 14:06:00,2.34666,2.34668,2.34648,2.34648,34500000.0
2006-08-15 14:07:00,2.34645,2.34668,2.34645,2.34647,61100000.0
2006-08-15 14:08:00,2.34658,2.34686,2.34653,2.34666,28900000.0
2006-08-15 14:09:00,2.34683,2.34701,2.34683,2.34697,22700000.0
2006-08-15 14:10:00,2.34704,2.3471,2.34692,2.34705,44700000.0
2006-08-15 14:11:00,2.34713,2.34729,2.34701,2.34701,35900000.0
2006-08-15 14:12:00,2.34749,2.34772,2.34749,2.34753,22400000.0
2006-08-15 14:13:00,2.3473,2.34763,2.3473,2.34743,42100000.0
2006-08-15 14:14:00,2.34758,2.34764,2.34731,2.34753,32900000.0
2006-08-15 14:15:00,2.34731,2.34743,2.34715,2.34715,46600000.0
2006-08-15 14:16:00,2.34687,2.3469,2.34675,2.34688,31200000.0
2006-08-15 14:17:00,2.34685,2.34715,2.34685,2.34688,51100000.0
2006-08-15 14:18:00,2.34669,2.34689,2.34669,2.34686,39900000.0
2006-08-15 14:19:00,2.34681,2.34699,2.34681,2.34682,58400000.0
2006-08-15 14:20:00,2.34685,2.3469,2.3466,2.34672,41500000.0
2006-08-15 14:21:00,2.34651,2.34665,2.34644,2.34658,33400000.0
2006-08-15 14:22:00,2.3468,2.34711,2.3468,2.3469,37200000.0
2006-08-15 14:23:00,2.34688,2.34721,2.34687,2.34687,41400000.0
2006-08-15 14:24:00,2.34677,2.34711,2.34677,2.347,47400000.0
2006-08-15 14:25:00,2.34683,2.34711,2.34683,2.34711,22700000.0
2006-08-15 14:26:00,2.34697,2.34726,2.34676,2.34726,61400000.0
2006-08-15 14:27:00,2.34735,2.34745,2.3472,2.34745,36300000.0
2006-08-15 14:28:00,2.3473,2.3473,2.34725,2.34725,38000000.0
2006-08-15 14:29:00,2.3473,2.3473,2.34722,2.34722,16000000.0
2006-08-15 14:30:00,2.3473,2.34745,2.3472,2.34732,39600000.0
2006-08-15 14:31:00,2.34737,2.34737,2.3472,2.34737,24300000.0
2006-08-15 14:32:00,2.34725,2.34735,2.34722,2.34735,34100000.0
2006-08-15 14:33:00,2.34735,2.34735,2.34722,2.3473,10800000.0
2006-08-15 14:34:00,2.34737,2.34742,2.34725,2.34742,18900000.0
2006-08-15 14:35:00,2.34725,2.34745,2.34725,2.34733,28800000.0
2006-08-15 14:36:00,2.34725,2.34735,2.34722,2.34735,25400000.0
2006-08-15 14:37:00,2.34725,2.3474,2.34725,2.34725,17500000.0
2006-08-15 14:38:00,2.3473,2.34745,2.34722,2.34725,33000000.0
2006-08-15 14:39:00,2.3472,2.34745,2.3472,2.34725,18800000.0
2006-08-15 14:40:00,2.34738,2.34743,2.3472,2.3474,62200000.0
2006-08-15 14:41:00,2.34708,2.34708,2.34623,2.34636,21800000.0
2006-08-15 14:42:00,2.34657,2.34657,2.34542,2.34614,38200000.0
2006-08-15 14:43:00,2.34635,2.3468,2.34594,2.3468,63300000.0
2006-08-15 14:44:00,2.34667,2.34667,2.34634,2.34646,26900000.0
2006-08-15 14:45:00,2.34636,2.34641,2.34606,2.34606,54900000.0
2006-08-15 14:46:00,2.34595,2.34631,2.34595,2.34616,29300000.0
2006-08-15 14:47:00,2.34619,2.34641,2.34577,2.34578,23800000.0
2006-08-15 14:48:00,2.34591,2.34614,2.34568,2.34568,12800000.0
2006-08-15 14:49:00,2.3458,2.3458,2.34547,2.34556,45900000.0
2006-08-15 14:50:00,2.34502,2.34502,2.34437,2.34467,30000000.0
2006-08-15 14:51:00,2.34436,2.3449,2.34425,2.3449,38500000.0
2006-08-15 14:52:00,2.34501,2.34539,2.3449,2.3449,55500000.0
2006-08-15 14:53:00,2.34485,2.34507,2.34482,2.34507,33800000.0
2006-08-15 14:54:00,2.34498,2.34522,2.34489,2.34508,46200000.0
2006-08-15 14:55:00,2.34486,2.34509,2.3447,2.34491,41300000.0
2006-08-15 14:56:00,2.34485,2.34491,2.34448,2.34452,58000000.0
2006-08-15 14:57:00,2.34449,2.34479,2.34444,2.34444,31700000.0
2006-08-15 14:58:00,2.34439,2.34457,2.34424,2.34454,67300002.0
2006-08-15 14:59:00,2.34455,2.34455,2.34402,2.34402,34300000.0
2006-08-15 15:00:00,2.34395,2.344,2.34382,2.34385,45600000.0
2006-08-15 15:01:00,2.34385,2.34405,2.34385,2.34385,37300000.0
2006-08-15 15:02:00,2.34395,2.34395,2.34382,2.34395,38200000.0
2006-08-15 15:03:00,2.344,2.344,2.34382,2.34385,17600000.0
2006-08-15 15:04:00,2.3439,2.344,2.34375,2.34385,42100000.0
2006-08-15 15:05:00,2.3438,2.34448,2.34375,2.34448,28800000.0
2006-08-15 15:06:00,2.34446,2.34461,2.34392,2.34392,46500000.0
2006-08-15 15:07:00,2.34399,2.34408,2.34309,2.34309,29800000.0
2006-08-15 15:08:00,2.3433,2.34356,2.34322,2.34355,25300000.0
2006-08-15 15:09:00,2.34391,2.34391,2.3435,2.3436,26800000.0
2006-08-15 15:10:00,2.34365,2.34384,2.34356,2.34356,27100000.0
2006-08-15 15:11:00,2.34347,2.34379,2.34338,2.34371,31900000.0
2006-08-15 15:12:00,2.34386,2.34405,2.34334,2.34334,27400000.0
2006-08-15 15:13:00,2.34345,2.34345,2.34325,2.34325,34300000.0
2006-08-15 15:14:00,2.3434,2.3434,2.3432,2.34333,54300000.0
2006-08-15 15:15:00,2.34345,2.34345,2.34323,2.34328,22400000.0
2006-08-15 15:16:00,2.3433,2.34337,2.34323,2.34323,22000000.0
2006-08-15 15:17:00,2.34341,2.34375,2.34341,2.34369,8000000.0
2006-08-15 15:18:00,2.3436,2.34386,2.34346,2.34386,52600000.0
2006-08-15 15:19:00,2.34394,2.34405,2.34354,2.34359,51800000.0
2006-08-15 15:20:00,2.34351,2.34397,2.34351,2.34397,23000000.0
2006-08-15 15:21:00,2.34385,2.34391,2.34358,2.34391,23800000.0
2006-08-15 15:22:00,2.344,2.34425,2.34383,2.34385,28000000.0
2006-08-15 15:23:00,2.34363,2.34367,2.34344,2.34347,35200000.0
2006-08-15 15:24:00,2.34368,2.34393,2.34344,2.3436,26500000.0
2006-08-15 15:25:00,2.34361,2.34365,2.34312,2.34316,41000000.0
2006-08-15 15:26:00,2.34313,2.34348,2.34313,2.34324,26800000.0
2006-08-15 15:27:00,2.34313,2.34326,2.34296,2.34317,29400000.0
2006-08-15 15:28:00,2.343,2.34312,2.34286,2.34295,45400000.0
2006-08-15 15:29:00,2.34314,2.34314,2.34261,2.34261,47400001.0
2006-08-15 15:30:00,2.34249,2.34253,2.34236,2.34253,24400000.0
2006-08-15 15:31:00,2.34249,2.34249,2.34213,2.34213,14400000.0
2006-08-15 15:32:00,2.34223,2.34235,2.34205,2.34229,24800000.0
2006-08-15 15:33:00,2.34227,2.34253,2.3422,2.34248,59700000.0
2006-08-15 15:34:00,2.34255,2.34276,2.34248,2.34248,30700000.0
2006-08-15 15:35:00,2.34238,2.34262,2.34236,2.34259,47400000.0
2006-08-15 15:36:00,2.34257,2.34264,2.3424,2.34253,31800000.0
2006-08-15 15:37:00,2.34274,2.34274,2.34199,2.34203,32600000.0
2006-08-15 15:38:00,2.34205,2.34205,2.3418,2.3418,59700000.0
2006-08-15 15:39:00,2.34184,2.34218,2.34162,2.34197,24500000.0
2006-08-15 15:40:00,2.34206,2.34234,2.34191,2.34224,30400000.0
2006-08-15 15:41:00,2.34229,2.3423,2.342,2.342,13300000.0
2006-08-15 15:42:00,2.34184,2.34184,2.34157,2.34168,22400000.0
2006-08-15 15:43:00,2.34142,2.34149,2.34117,2.34145,44800000.0
2006-08-15 15:44:00,2.34138,2.34166,2.34132,2.34158,44000000.0
2006-08-15 15:45:00,2.34168,2.34182,2.34135,2.34135,65400000.0
2006-08-15 15:46:00,2.34121,2.34148,2.3412,2.34126,46900000.0
2006-08-15 15:47:00,2.34121,2.3416,2.34121,2.34145,25800000.0
2006-08-15 15:48:00,2.3415,2.34173,2.34143,2.34152,46800000.0
2006-08-15 15:49:00,2.34161,2.34181,2.34146,2.34181,46400000.0
2006-08-15 15:50:00,2.34183,2.3423,2.34177,2.34198,53400000.0
2006-08-15 15:51:00,2.34181,2.34214,2.34181,2.34201,37600000.0
2006-08-15 15:52:00,2.34219,2.34227,2.34187,2.34227,29100000.0
2006-08-15 15:53:00,2.34202,2.34202,2.34172,2.34177,39500000.0
2006-08-15 15:54:00,2.34187,2.34213,2.34181,2.34201,26400000.0
2006-08-15 15:55:00,2.34198,2.34214,2.3419,2.3419,35900000.0
2006-08-15 15:56:00,2.34186,2.34197,2.34154,2.34172,42000000.0
2006-08-15 15:57:00,2.34176,2.34196,2.34164,2.34179,41300000.0
2006-08-15 15:58:00,2.34164,2.34199,2.34155,2.34163,45800000.0
2006-08-15 15:59:00,2.3419,2.34205,2.34188,2.34205,25100000.0
2006-08-15 16:00:00,2.34203,2.34203,2.34177,2.342,34700000.0
2006-08-15 16:01:00,2.34185,2.34185,2.34152,2.34157,15000000.0
2006-08-15 16:02:00,2.34168,2.34174,2.34112,2.34112,36100000.0
2006-08-15 16:03:00,2.34134,2.34143,2.34113,2.34116,49700000.0
2006-08-15 16:04:00,2.34109,2.34171,2.34105,2.34171,52500000.0
2006-08-15 16:05:00,2.34181,2.34228,2.34176,2.34228,37900000.0
2006-08-15 16:06:00,2.34218,2.34257,2.34202,2.34202,43500000.0
2006-08-15 16:07:00,2.342,2.342,2.34172,2.34172,34600000.0
2006-08-15 16:08:00,2.3417,2.34192,2.3417,2.34189,36500000.0
2006-08-15 16:09:00,2.34204,2.34238,2.34194,2.34234,51300000.0
2006-08-15 16:10:00,2.3422,2.34262,2.34212,2.34262,45900000.0
2006-08-15 16:11:00,2.34256,2.34256,2.34212,2.34239,20300000.0
2006-08-15 16:12:00,2.34231,2.3424,2.34215,2.34238,46300000.0
2006-08-15 16:13:00,2.3424,2.34251,2.34195,2.34201,26400000.0
2006-08-15 16:14:00,2.34229,2.3424,2.34155,2.34233,47400000.0
2006-08-15 16:15:00,2.34261,2.34296,2.34245,2.34289,27400000.0
2006-08-15 16:16:00,2.34298,2.34349,2.34285,2.34349,21000000.0
2006-08-15 16:17:00,2.34349,2.34358,2.343,2.34334,28600000.0
2006-08-15 16:18:00,2.34336,2.34352,2.34332,2.34341,33700000.0
2006-08-15 16:19:00,2.34342,2.34353,2.34328,2.3434,36400000.0
2006-08-15 16:20:00,2.34344,2.34344,2.34293,2.34296,29700000.0
2006-08-15 16:21:00,2.34306,2.34314,2.34273,2.34274,29900000.0
2006-08-15 16:22:00,2.34287,2.34308,2.34255,2.34255,20400000.0
2006-08-15 16:23:00,2.34243,2.34273,2.34233,2.34253,34300000.0
2006-08-15 16:24:00,2.34263,2.34297,2.34259,2.34297,34400001.0
2006-08-15 16:25:00,2.34318,2.34343,2.34294,2.34343,16600000.0
2006-08-15 16:26:00,2.34355,2.34364,2.34327,2.34345,26900000.0
2006-08-15 16:27:00,2.34346,2.34376,2.34346,2.34357,61100000.0
2006-08-15 16:28:00,2.34378,2.34395,2.34353,2.34395,55199999.0
2006-08-15 16:29:00,2.34391,2.34419,2.34391,2.34412,26300000.0
2006-08-15 16:30:00,2.34414,2.34457,2.34414,2.34436,36800000.0
2006-08-15 16:31:00,2.34424,2.34438,2.34415,2.34416,65000000.0
2006-08-15 16:32:00,2.34414,2.34426,2.344,2.34407,27800000.0
2006-08-15 16:33:00,2.34397,2.34411,2.34391,2.34397,27200000.0
2006-08-15 16:34:00,2.34375,2.34386,2.34352,2.34352,17600000.0
2006-08-15 16:35:00,2.34332,2.34371,2.34332,2.3436,34200000.0
2006-08-15 16:36:00,2.34342,2.34358,2.34337,2.34346,33500000.0
2006-08-15 16:37:00,2.34356,2.34393,2.34354,2.3438,36100000.0
2006-08-15 16:38:00,2.34373,2.34399,2.34368,2.34368,58800000.0
2006-08-15 16:39:00,2.34368,2.34375,2.34358,2.34375,33800000.0
2006-08-15 16:40:00,2.344,2.344,2.34366,2.34381,25100000.0
2006-08-15 16:41:00,2.34364,2.34391,2.34356,2.34357,28000000.0
2006-08-15 16:42:00,2.34348,2.3436,2.34337,2.3435,64400000.0
2006-08-15 16:43:00,2.34352,2.34367,2.34328,2.34337,46900000.0
2006-08-15 16:44:00,2.34319,2.34329,2.343,2.34301,51200001.0
2006-08-15 16:45:00,2.34308,2.34321,2.34283,2.34315,48100001.0
2006-08-15 16:46:00,2.34319,2.34328,2.3429,2.34328,43200000.0
2006-08-15 16:47:00,2.34351,2.34412,2.34346,2.34412,38300000.0
2006-08-15 16:48:00,2.344,2.344,2.3438,2.34389,24400000.0
2006-08-15 16:49:00,2.34404,2.34421,2.34394,2.34407,34400000.0
2006-08-15 16:50:00,2.34406,2.34438,2.34387,2.34387,43800000.0
2006-08-15 16:51:00,2.34384,2.34406,2.34384,2.34403,28400000.0
2006-08-15 16:52:00,2.34397,2.34401,2.34387,2.34397,21300000.0
2006-08-15 16:53:00,2.34388,2.34411,2.34388,2.34397,34400000.0
2006-08-15 16:54:00,2.34406,2.34432,2.34405,2.34415,45500000.0
2006-08-15 16:55:00,2.34413,2.34442,2.34413,2.34429,18400000.0
2006-08-15 16:56:00,2.34437,2.34445,2.34415,2.34424,23400000.0
2006-08-15 16:57:00,2.34416,2.34433,2.344,2.34412,30800000.0
2006-08-15 16:58:00,2.34402,2.34402,2.34372,2.34372,50499999.0
2006-08-15 16:59:00,2.34361,2.34373,2.34347,2.34362,27800000.0
2006-08-15 17:00:00,2.34356,2.34366,2.34345,2.34345,51400000.0
2006-08-15 17:01:00,2.34375,2.34388,2.34355,2.34385,37100000.0
2006-08-15 17:02:00,2.34377,2.34397,2.34377,2.34383,46000000.0
2006-08-15 17:03:00,2.34376,2.34401,2.3435,2.34401,32800000.0
2006-08-15 17:04:00,2.34399,2.34399,2.34371,2.34379,14800000.0
2006-08-15 17:05:00,2.34381,2.34394,2.34362,2.34362,31100000.0
2006-08-15 17:06:00,2.34332,2.34353,2.34306,2.34333,26100000.0
2006-08-15 17:07:00,2.3435,2.3435,2.34306,2.34313,24300000.0
2006-08-15 17:08:00,2.34327,2.34342,2.34311,2.34328,32800000.0
2006-08-15 17:09:00,2.34334,2.34339,2.34313,2.34339,36700000.0
2006-08-15 17:10:00,2.34356,2.34377,2.34344,2.34364,27400000.0
2006-08-15 17:11:00,2.3437,2.34382,2.34351,2.34371,36800000.0
2006-08-15 17:12:00,2.34374,2.34377,2.34357,2.34377,34100000.0
2006-08-15 17:13:00,2.34392,2.3441,2.34387,2.34394,27200000.0
2006-08-15 17:14:00,2.34396,2.3442,2.34396,2.34418,16200000.0
2006-08-15 17:15:00,2.34393,2.3441,2.34386,2.3441,33400000.0
2006-08-15 17:16:00,2.34415,2.34415,2.34392,2.34394,35800000.0
2006-08-15 17:17:00,2.34385,2.34398,2.34358,2.34376,15200000.0
2006-08-15 17:18:00,2.34362,2.34388,2.34362,2.34388,21000000.0
2006-08-15 17:19:00,2.34405,2.34405,2.34386,2.34389,38700000.0
2006-08-15 17:20:00,2.34405,2.34429,2.34401,2.34429,28500000.0
2006-08-15 17:21:00,2.34421,2.3443,2.34408,2.34408,49800000.0
2006-08-15 17:22:00,2.34405,2.3443,2.34405,2.34426,23800000.0
2006-08-15 17:23:00,2.34447,2.34447,2.3443,2.3443,30600000.0
2006-08-15 17:24:00,2.34409,2.3443,2.34409,2.3442,28400000.0
2006-08-15 17:25:00,2.34411,2.34442,2.34403,2.34405,33100000.0
2006-08-15 17:26:00,2.34391,2.34414,2.3438,2.3438,27100000.0
2006-08-15 17:27:00,2.34358,2.3437,2.3435,2.34364,43300000.0
2006-08-15 17:28:00,2.34364,2.3438,2.34353,2.3438,16400000.0
2006-08-15 17:29:00,2.34388,2.34463,2.34388,2.34463,49000000.0
2006-08-15 17:30:00,2.34449,2.34472,2.3444,2.34441,52400000.0
2006-08-15 17:31:00,2.34446,2.34446,2.34415,2.34433,66799999.0
2006-08-15 17:32:00,2.3443,2.34476,2.3443,2.34476,35200000.0
2006-08-15 17:33:00,2.34457,2.34461,2.34429,2.34429,36400000.0
2006-08-15 17:34:00,2.3444,2.34454,2.3444,2.34452,26400000.0
2006-08-15 17:35:00,2.34464,2.34491,2.34455,2.34488,32600000.0
2006-08-15 17:36:00,2.34486,2.345,2.34466,2.34471,29400000.0
2006-08-15 17:37:00,2.34466,2.34483,2.34454,2.3446,54400000.0
2006-08-15 17:38:00,2.34447,2.3448,2.34447,2.34462,37600000.0
2006-08-15 17:39:00,2.34457,2.34508,2.34457,2.34466,23500000.0
2006-08-15 17:40:00,2.34459,2.34459,2.34428,2.34453,26200000.0
2006-08-15 17:41:00,2.34441,2.34441,2.34424,2.34432,31900000.0
2006-08-15 17:42:00,2.34421,2.34442,2.34414,2.34414,17500000.0
2006-08-15 17:43:00,2.34414,2.34477,2.34414,2.34459,40700000.0
2006-08-15 17:44:00,2.34455,2.34481,2.34455,2.34463,42100000.0
2006-08-15 17:45:00,2.34464,2.34478,2.34446,2.34462,42500000.0
2006-08-15 17:46:00,2.34471,2.34473,2.34444,2.34454,29500000.0
2006-08-15 17:47:00,2.34444,2.34444,2.34411,2.34431,33800000.0
2006-08-15 17:48:00,2.34403,2.34438,2.34403,2.34415,29900000.0
2006-08-15 17:49:00,2.34417,2.34466,2.34417,2.34445,17600000.0
2006-08-15 17:50:00,2.34448,2.3449,2.34448,2.3449,43700000.0
2006-08-15 17:51:00,2.34482,2.34501,2.34469,2.34493,35500000.0
2006-08-15 17:52:00,2.34473,2.34488,2.34447,2.34469,39100000.0
2006-08-15 17:53:00,2.34468,2.34475,2.34434,2.34436,31100000.0
2006-08-15 17:54:00,2.34434,2.34472,2.34434,2.34459,10300000.0
2006-08-15 17:55:00,2.34437,2.34437,2.34414,2.34428,20000000.0
2006-08-15 17:56:00,2.34428,2.34445,2.34408,2.3441,48600000.0
2006-08-15 17:57:00,2.34401,2.34401,2.34381,2.34394,21500000.0
2006-08-15 17:58:00,2.344,2.344,2.34368,2.34379,19000000.0
2006-08-15 17:59:00,2.34369,2.3439,2.34366,2.34371,30200000.0
2006-08-15 18:00:00,2.3435,2.34377,2.34343,2.34356,24500000.0
2006-08-15 18:01:00,2.34356,2.34376,2.34337,2.34337,338100000.0
2006-08-15 18:02:00,2.34346,2.34375,2.34333,2.34346,328900000.0
2006-08-15 18:03:00,2.34343,2.34364,2.3432,2.34328,413900000.0
2006-08-15 18:04:00,2.34325,2.34358,2.34324,2.34336,309200001.0
2006-08-15 18:05:00,2.34347,2.34382,2.34339,2.3437,186400000.0
2006-08-15 18:06:00,2.34376,2.34401,2.34359,2.34382,397400000.0
2006-08-15 18:07:00,2.34369,2.34382,2.3434,2.34373,425200002.0
2006-08-15 18:08:00,2.34357,2.34373,2.34325,2.34365,425700001.0
2006-08-15 18:09:00,2.34369,2.34409,2.34369,2.34405,294300000.0
2006-08-15 18:10:00,2.34414,2.34433,2.3439,2.34394,297400000.0
2006-08-15 18:11:00,2.34397,2.34429,2.34393,2.34429,262400000.0
2006-08-15 18:12:00,2.34424,2.34437,2.34393,2.34437,167500001.0
2006-08-15 18:13:00,2.34432,2.34452,2.34429,2.3444,116700000.0
2006-08-15 18:14:00,2.34458,2.34479,2.34418,2.34435,300300000.0
2006-08-15 18:15:00,2.34437,2.34485,2.34437,2.34441,322700000.0
2006-08-15 18:16:00,2.34453,2.34482,2.34436,2.34449,404400001.0
2006-08-15 18:17:00,2.34444,2.34454,2.34379,2.34379,219600000.0
2006-08-15 18:18:00,2.34394,2.34417,2.34375,2.34393,178000000.0
2006-08-15 18:19:00,2.34391,2.34406,2.34359,2.34372,251399999.0
2006-08-15 18:20:00,2.34369,2.34378,2.3435,2.34352,189900000.0
2006-08-15 18:21:00,2.34341,2.34357,2.34307,2.34335,239600000.0
2006-08-15 18:22:00,2.34325,2.3434,2.3432,2.3434,217400000.0
2006-08-15 18:23:00,2.3434,2.34358,2.34327,2.34342,318500000.0
2006-08-15 18:24:00,2.3434,2.34387,2.34337,2.34363,283600000.0
2006-08-15 18:25:00,2.34362,2.3437,2.34326,2.34333,308700000.0
2006-08-15 18:26:00,2.34334,2.34364,2.34334,2.34343,356399998.0
2006-08-15 18:27:00,2.34338,2.34356,2.34329,2.34337,344200000.0
2006-08-15 18:28:00,2.3434,2.34345,2.34314,2.34333,185500000.0
2006-08-15 18:29:00,2.34334,2.34373,2.34334,2.34347,217500000.0
2006-08-15 18:30:00,2.3434,2.3434,2.34297,2.34297,264400000.0
2006-08-15 18:31:00,2.34304,2.34326,2.34304,2.3431,160700000.0
2006-08-15 18:32:00,2.34313,2.34313,2.34279,2.34282,159600000.0
2006-08-15 18:33:00,2.34291,2.3431,2.34279,2.34295,285300000.0
2006-08-15 18:34:00,2.34303,2.34309,2.34279,2.34294,383600000.0
2006-08-15 18:35:00,2.34291,2.34312,2.34275,2.34312,122400000.0
2006-08-15 18:36:00,2.3432,2.34331,2.34314,2.34326,75600000.0
2006-08-15 18:37:00,2.34328,2.34329,2.34304,2.34318,109900000.0
2006-08-15 18:38:00,2.34313,2.34318,2.34307,2.34307,93500000.0
2006-08-15 18:39:00,2.343,2.34319,2.34291,2.34298,186500000.0
2006-08-15 18:40:00,2.34307,2.34314,2.34282,2.34299,243200000.0
2006-08-15 18:41:00,2.34303,2.34311,2.34293,2.34297,124200000.0
2006-08-15 18:42:00,2.34297,2.3431,2.34283,2.34298,111000000.0
2006-08-15 18:43:00,2.3429,2.3429,2.34268,2.34284,65100000.0
2006-08-15 18:44:00,2.34293,2.34297,2.34278,2.34282,116700000.0
2006-08-15 18:45:00,2.34289,2.34292,2.34277,2.34291,63400000.0
2006-08-15 18:46:00,2.34295,2.34298,2.34293,2.34293,27500000.0
2006-08-15 18:47:00,2.34291,2.34337,2.34291,2.34337,36900000.0
2006-08-15 18:48:00,2.3433,2.3435,2.34322,2.34343,110300000.0
2006-08-15 18:49:00,2.34355,2.34355,2.34329,2.34333,19900000.0
2006-08-15 18:50:00,2.34312,2.3432,2.343,2.34308,34300000.0
2006-08-15 18:51:00,2.34309,2.34325,2.34296,2.34307,189200000.0
2006-08-15 18:52:00,2.34302,2.34311,2.34296,2.34298,173600000.0
2006-08-15 18:53:00,2.34298,2.34324,2.34287,2.343,117100000.0
2006-08-15 18:54:00,2.34303,2.34316,2.34293,2.34316,159100000.0
2006-08-15 18:55:00,2.34309,2.3432,2.34293,2.343,154200000.0
2006-08-15 18:56:00,2.34298,2.34302,2.34286,2.34286,50600000.0
2006-08-15 18:57:00,2.34291,2.34335,2.34291,2.34292,73300000.0
2006-08-15 18:58:00,2.34301,2.34313,2.34283,2.34292,230200000.0
2006-08-15 18:59:00,2.34289,2.34295,2.34273,2.34283,218800000.0
2006-08-15 19:00:00,2.34264,2.34264,2.342,2.34227,69400000.0
2006-08-15 19:01:00,2.34208,2.34211,2.34185,2.34193,43200000.0
2006-08-15 19:02:00,2.34204,2.34237,2.34204,2.34204,155000000.0
2006-08-15 19:03:00,2.34199,2.34214,2.34154,2.34154,86600000.0
2006-08-15 19:04:00,2.34162,2.34173,2.34162,2.34172,30500000.0
2006-08-15 19:05:00,2.34168,2.34191,2.34166,2.34183,48600000.0
2006-08-15 19:06:00,2.34189,2.34215,2.34178,2.3418,199800000.0
2006-08-15 19:07:00,2.34162,2.34171,2.34116,2.3413,156200001.0
2006-08-15 19:08:00,2.34136,2.34151,2.34111,2.34141,234600000.0
2006-08-15 19:09:00,2.34137,2.34176,2.34137,2.34153,119900000.0
2006-08-15 19:10:00,2.3416,2.34178,2.34157,2.34173,89300000.0
2006-08-15 19:11:00,2.34177,2.34184,2.34158,2.34158,86000000.0
2006-08-15 19:12:00,2.34159,2.34182,2.34159,2.34182,48000000.0
2006-08-15 19:13:00,2.34185,2.3419,2.34173,2.34175,155400000.0
2006-08-15 19:14:00,2.34177,2.34177,2.34158,2.34158,106900000.0
2006-08-15 19:15:00,2.3415,2.34166,2.34136,2.34145,139000000.0
2006-08-15 19:16:00,2.34155,2.34161,2.34149,2.34153,28500000.0
2006-08-15 19:17:00,2.34158,2.34172,2.34148,2.34148,68000000.0
2006-08-15 19:18:00,2.34145,2.34158,2.34142,2.34145,95300000.0
2006-08-15 19:19:00,2.34143,2.34168,2.34143,2.34152,99500000.0
2006-08-15 19:20:00,2.34166,2.34173,2.34151,2.34161,152300000.0
2006-08-15 19:21:00,2.34153,2.34171,2.34143,2.34171,115800000.0
2006-08-15 19:22:00,2.34172,2.34186,2.34154,2.34154,59700000.0
2006-08-15 19:23:00,2.34149,2.34173,2.34142,2.34142,128400000.0
2006-08-15 19:24:00,2.3415,2.3419,2.3415,2.34186,81400000.0
2006-08-15 19:25:00,2.34174,2.34178,2.34144,2.34147,75500000.0
2006-08-15 19:26:00,2.34143,2.34158,2.34142,2.34158,139900000.0
2006-08-15 19:27:00,2.34149,2.34154,2.34132,2.34132,124400000.0
2006-08-15 19:28:00,2.34136,2.34155,2.34136,2.34145,82900000.0
2006-08-15 19:29:00,2.34131,2.34134,2.34121,2.34134,108600000.0
2006-08-15 19:30:00,2.34135,2.34165,2.34135,2.34156,203100000.0
2006-08-15 19:31:00,2.34144,2.34151,2.34137,2.34151,62100000.0
2006-08-15 19:32:00,2.34143,2.34161,2.34126,2.34147,158100000.0
2006-08-15 19:33:00,2.34152,2.34182,2.34152,2.34172,60200000.0
2006-08-15 19:34:00,2.34189,2.34196,2.34183,2.34183,110700000.0
2006-08-15 19:35:00,2.34182,2.34185,2.3412,2.34123,101800000.0
2006-08-15 19:36:00,2.34124,2.34167,2.34124,2.34148,118300000.0
2006-08-15 19:37:00,2.34169,2.34192,2.34159,2.34192,62400000.0
2006-08-15 19:38:00,2.34183,2.34192,2.34175,2.34188,42500000.0
2006-08-15 19:39:00,2.34186,2.34186,2.34162,2.34163,57700000.0
2006-08-15 19:40:00,2.34164,2.34188,2.34149,2.34161,93500000.0
2006-08-15 19:41:00,2.34157,2.34169,2.34152,2.3416,111000000.0
2006-08-15 19:42:00,2.34171,2.34193,2.34154,2.34181,80900000.0
2006-08-15 19:43:00,2.34191,2.34224,2.34191,2.34224,30400000.0
2006-08-15 19:44:00,2.34232,2.34233,2.34213,2.34217,79400000.0
2006-08-15 19:45:00,2.34215,2.34215,2.34208,2.34213,55900000.0
2006-08-15 19:46:00,2.34225,2.34225,2.34204,2.34205,97400000.0
2006-08-15 19:47:00,2.34208,2.34216,2.34198,2.34203,53700000.0
2006-08-15 19:48:00,2.34215,2.34234,2.34208,2.34209,63400000.0
2006-08-15 19:49:00,2.34221,2.34226,2.34205,2.34217,90600000.0
2006-08-15 19:50:00,2.34222,2.34237,2.34221,2.34236,54400000.0
2006-08-15 19:51:00,2.34242,2.34257,2.34224,2.3423,110400000.0
2006-08-15 19:52:00,2.34226,2.34237,2.34222,2.34234,57800000.0
2006-08-15 19:53:00,2.34225,2.34225,2.34207,2.34207,20600000.0
2006-08-15 19:54:00,2.34219,2.34224,2.34214,2.34217,55000000.0
2006-08-15 19:55:00,2.34215,2.34221,2.342,2.34215,23900000.0
2006-08-15 19:56:00,2.34228,2.34228,2.34215,2.34215,78299999.0
2006-08-15 19:57:00,2.34215,2.34226,2.34198,2.34216,164000001.0
2006-08-15 19:58:00,2.34223,2.34263,2.34223,2.34244,101400000.0
2006-08-15 19:59:00,2.34243,2.34247,2.34231,2.34244,103800001.0
2006-08-15 20:00:00,2.34257,2.3429,2.34257,2.34279,67800000.0
2006-08-15 20:01:00,2.34271,2.34271,2.34242,2.34242,75600000.0
2006-08-15 20:02:00,2.34229,2.34243,2.3421,2.34225,45300000.0
2006-08-15 20:03:00,2.3423,2.34235,2.3423,2.34235,41000000.0
2006-08-15 20:04:00,2.34231,2.34242,2.34227,2.34242,35900000.0
2006-08-15 20:05:00,2.34242,2.34242,2.34231,2.34231,53400000.0
2006-08-15 20:06:00,2.34221,2.3423,2.34204,2.34219,37400000.0
2006-08-15 20:07:00,2.34237,2.34237,2.34217,2.34225,43100000.0
2006-08-15 20:08:00,2.34217,2.34217,2.34178,2.34184,80300000.0
2006-08-15 20:09:00,2.34191,2.34207,2.34184,2.34205,29800000.0
2006-08-15 20:10:00,2.34213,2.34213,2.34182,2.34186,31800000.0
2006-08-15 20:11:00,2.34175,2.34187,2.34172,2.34172,59600000.0
2006-08-15 20:12:00,2.34171,2.34201,2.34168,2.34192,187000000.0
2006-08-15 20:13:00,2.34185,2.34197,2.34182,2.3419,159500000.0
2006-08-15 20:14:00,2.3419,2.34192,2.34175,2.34175,67100000.0
2006-08-15 20:15:00,2.34181,2.34209,2.34175,2.34198,178900000.0
2006-08-15 20:16:00,2.3421,2.34247,2.34199,2.34246,109400000.0
2006-08-15 20:17:00,2.3425,2.3425,2.34239,2.34245,27600000.0
2006-08-15 20:18:00,2.34247,2.34247,2.342,2.342,72500000.0
2006-08-15 20:19:00,2.34195,2.34218,2.3419,2.34199,135000000.0
2006-08-15 20:20:00,2.34189,2.34197,2.34166,2.34184,187300000.0
2006-08-15 20:21:00,2.34184,2.34189,2.34176,2.34188,87800000.0
2006-08-15 20:22:00,2.34193,2.34198,2.34186,2.34197,77600000.0
2006-08-15 20:23:00,2.34196,2.34199,2.34182,2.34197,189700000.0
2006-08-15 20:24:00,2.34192,2.34192,2.34186,2.34192,52300000.0
2006-08-15 20:25:00,2.34186,2.34217,2.34186,2.342,177400000.0
2006-08-15 20:26:00,2.34217,2.3424,2.34213,2.3423,153100000.0
2006-08-15 20:27:00,2.34228,2.34232,2.34218,2.34226,98100000.0
2006-08-15 20:28:00,2.34221,2.34245,2.34215,2.34223,232300000.0
2006-08-15 20:29:00,2.34224,2.34232,2.34195,2.34205,182799999.0
2006-08-15 20:30:00,2.34204,2.34227,2.34191,2.34196,387099998.0
2006-08-15 20:31:00,2.34187,2.34218,2.34187,2.34216,221299999.0
2006-08-15 20:32:00,2.34224,2.34225,2.34195,2.34225,364600000.0
2006-08-15 20:33:00,2.34219,2.34222,2.3421,2.3421,76100000.0
2006-08-15 20:34:00,2.34205,2.34214,2.34187,2.3419,72300000.0
2006-08-15 20:35:00,2.342,2.34203,2.34189,2.34199,52100000.0
2006-08-15 20:36:00,2.34197,2.34218,2.34175,2.34218,81200000.0
2006-08-15 20:37:00,2.34215,2.3422,2.34197,2.34197,126400000.0
2006-08-15 20:38:00,2.34196,2.34202,2.34181,2.3419,139600000.0
2006-08-15 20:39:00,2.34187,2.34187,2.34178,2.34185,132700001.0
2006-08-15 20:40:00,2.34189,2.34202,2.34174,2.34175,146200000.0
2006-08-15 20:41:00,2.3418,2.34185,2.34173,2.34175,140600000.0
2006-08-15 20:42:00,2.3418,2.34195,2.34175,2.34178,67300000.0
2006-08-15 20:43:00,2.34187,2.34204,2.34184,2.34197,80200000.0
2006-08-15 20:44:00,2.34203,2.34219,2.34193,2.34205,193100000.0
2006-08-15 20:45:00,2.34209,2.3423,2.34191,2.34221,54500000.0
2006-08-15 20:46:00,2.34217,2.34217,2.34191,2.34208,38200000.0
2006-08-15 20:47:00,2.3422,2.34264,2.3422,2.3425,171900000.0
2006-08-15 20:48:00,2.3425,2.34264,2.34236,2.34247,213500000.0
2006-08-15 20:49:00,2.34254,2.3427,2.3424,2.34252,111500000.0
2006-08-15 20:50:00,2.34258,2.34291,2.34254,2.3427,147400000.0
2006-08-15 20:51:00,2.34271,2.34279,2.34254,2.34254,105600000.0
2006-08-15 20:52:00,2.34254,2.3427,2.34246,2.3425,145900000.0
2006-08-15 20:53:00,2.3425,2.34289,2.34241,2.34251,205500001.0
2006-08-15 20:54:00,2.34257,2.34273,2.34237,2.34239,138300000.0
2006-08-15 20:55:00,2.34239,2.34241,2.34197,2.34197,38200000.0
2006-08-15 20:56:00,2.34196,2.34226,2.34192,2.34192,222700000.0
2006-08-15 20:57:00,2.34191,2.34222,2.34188,2.34209,355100000.0
2006-08-15 20:58:00,2.34214,2.34214,2.3419,2.342,183800001.0
2006-08-15 20:59:00,2.34206,2.34221,2.34192,2.34205,182200000.0
2006-08-15 21:00:00,2.34206,2.34214,2.34179,2.3418,211599999.0
2006-08-15 21:01:00,2.3418,2.34192,2.34165,2.34167,356200001.0
2006-08-15 21:02:00,2.34183,2.34196,2.34183,2.34185,107799998.0
2006-08-15 21:03:00,2.34185,2.34191,2.34181,2.34187,85400000.0
2006-08-15 21:04:00,2.34187,2.34192,2.3418,2.34192,54200000.0
2006-08-15 21:05:00,2.34199,2.34214,2.34199,2.34212,62200001.0
2006-08-15 21:06:00,2.34218,2.34222,2.34208,2.34208,83100000.0
2006-08-15 21:07:00,2.34203,2.3421,2.34192,2.34201,28100000.0
2006-08-15 21:08:00,2.34205,2.34219,2.34204,2.34217,25400000.0
2006-08-15 21:09:00,2.34219,2.34219,2.34201,2.34211,36100000.0
2006-08-15 21:10:00,2.3421,2.3421,2.34195,2.34204,93800000.0
2006-08-15 21:11:00,2.34204,2.34217,2.34201,2.34203,156900000.0
2006-08-15 21:12:00,2.34197,2.34202,2.34197,2.34202,20400000.0
2006-08-15 21:13:00,2.34198,2.3422,2.34195,2.34195,139400000.0
2006-08-15 21:14:00,2.34215,2.34232,2.34196,2.34232,139400000.0
2006-08-15 21:15:00,2.34235,2.34241,2.34212,2.3423,187800000.0
2006-08-15 21:16:00,2.34241,2.34255,2.34214,2.3424,94100000.0
2006-08-15 21:17:00,2.34247,2.34247,2.34222,2.34225,135800000.0
2006-08-15 21:18:00,2.34223,2.34235,2.34213,2.34232,119899999.0
2006-08-15 21:19:00,2.3422,2.34231,2.34217,2.3422,111600000.0
2006-08-15 21:20:00,2.34225,2.34235,2.34215,2.34215,203700000.0
2006-08-15 21:21:00,2.34218,2.34235,2.342,2.34225,269000001.0
2006-08-15 21:22:00,2.34225,2.34234,2.34208,2.34221,155900000.0
2006-08-15 21:23:00,2.34227,2.34227,2.34192,2.34212,117500000.0
2006-08-15 21:24:00,2.34218,2.34218,2.34194,2.34212,76000000.0
2006-08-15 21:25:00,2.3421,2.34221,2.34207,2.34207,69500000.0
2006-08-15 21:26:00,2.3421,2.3421,2.342,2.34208,33000000.0
2006-08-15 21:27:00,2.34213,2.34215,2.342,2.34212,45300000.0
2006-08-15 21:28:00,2.3422,2.34226,2.34212,2.34214,92600000.0
2006-08-15 21:29:00,2.34214,2.34224,2.34205,2.34205,37400000.0
2006-08-15 21:30:00,2.34217,2.34224,2.34215,2.34216,41600000.0
2006-08-15 21:31:00,2.34207,2.34225,2.34203,2.34213,13900000.0
2006-08-15 21:32:00,2.34231,2.34247,2.34221,2.34226,190600001.0
2006-08-15 21:33:00,2.34206,2.34223,2.34198,2.34203,59700000.0
2006-08-15 21:34:00,2.34218,2.34239,2.34216,2.3422,129900000.0
2006-08-15 21:35:00,2.34229,2.34244,2.34219,2.34219,37600000.0
2006-08-15 21:36:00,2.34213,2.34216,2.34213,2.34213,24400000.0
2006-08-15 21:37:00,2.34205,2.34209,2.34196,2.34196,73300000.0
2006-08-15 21:38:00,2.34195,2.34224,2.34195,2.34222,45800000.0
2006-08-15 21:39:00,2.34224,2.34239,2.34215,2.3423,60999998.0
2006-08-15 21:40:00,2.34237,2.34239,2.34228,2.34228,34100000.0
2006-08-15 21:41:00,2.34215,2.34233,2.34215,2.34227,31600000.0
2006-08-15 21:42:00,2.34225,2.34232,2.34212,2.3423,85000000.0
2006-08-15 21:43:00,2.3422,2.34222,2.34204,2.34208,82400000.0
2006-08-15 21:44:00,2.34212,2.34214,2.34168,2.34192,102400000.0
2006-08-15 21:45:00,2.34198,2.34215,2.34194,2.34198,80600000.0
2006-08-15 21:46:00,2.34203,2.34207,2.34185,2.34194,101600000.0
2006-08-15 21:47:00,2.34191,2.34219,2.34191,2.34202,139700000.0
2006-08-15 21:48:00,2.34202,2.34226,2.34202,2.34217,40200000.0
2006-08-15 21:49:00,2.34228,2.34242,2.34222,2.34223,86800000.0
2006-08-15 21:50:00,2.34228,2.34228,2.34194,2.34195,27600000.0
2006-08-15 21:51:00,2.34202,2.34211,2.34199,2.34206,42800000.0
2006-08-15 21:52:00,2.342,2.34219,2.34199,2.34209,158300000.0
2006-08-15 21:53:00,2.34212,2.34223,2.34202,2.34202,44000000.0
2006-08-15 21:54:00,2.34194,2.34194,2.34181,2.34182,22800000.0
2006-08-15 21:55:00,2.34191,2.34216,2.34191,2.34216,56700000.0
2006-08-15 21:56:00,2.34225,2.34227,2.34208,2.34209,58700001.0
2006-08-15 21:57:00,2.34202,2.34215,2.34202,2.3421,25500000.0
2006-08-15 21:58:00,2.34203,2.34215,2.34191,2.34215,25400000.0
2006-08-15 21:59:00,2.3421,2.3421,2.34168,2.34178,160800000.0
2006-08-15 22:00:00,2.34171,2.34182,2.34161,2.34175,54500000.0
2006-08-15 22:01:00,2.3418,2.3418,2.3416,2.3416,24400000.0
2006-08-15 22:02:00,2.34165,2.34183,2.34156,2.34156,126100000.0
2006-08-15 22:03:00,2.34154,2.34154,2.34126,2.34137,31300000.0
2006-08-15 22:04:00,2.34137,2.3415,2.34129,2.34134,110700000.0
2006-08-15 22:05:00,2.34131,2.34135,2.34124,2.34127,85100000.0
2006-08-15 22:06:00,2.3413,2.34143,2.34129,2.34133,23200000.0
2006-08-15 22:07:00,2.34135,2.34138,2.3413,2.3413,44400000.0
2006-08-15 22:08:00,2.34128,2.34132,2.34126,2.34131,44200000.0
2006-08-15 22:09:00,2.34131,2.34142,2.34113,2.34113,37800000.0
2006-08-15 22:10:00,2.34122,2.34135,2.34122,2.34127,33100000.0
2006-08-15 22:11:00,2.34132,2.34143,2.34132,2.34134,22600000.0
2006-08-15 22:12:00,2.34135,2.34149,2.34132,2.34135,75600000.0
2006-08-15 22:13:00,2.3414,2.3414,2.34126,2.34126,35800000.0
2006-08-15 22:14:00,2.34132,2.34146,2.3413,2.3413,44300000.0
2006-08-15 22:15:00,2.34119,2.34143,2.34112,2.34129,114400000.0
2006-08-15 22:16:00,2.34135,2.34145,2.34117,2.34122,142100001.0
2006-08-15 22:17:00,2.34119,2.34119,2.34104,2.34104,4800000.0
2006-08-15 22:18:00,2.34109,2.3414,2.34109,2.3414,25000000.0
2006-08-15 22:19:00,2.34136,2.34136,2.34113,2.34119,32100000.0
2006-08-15 22:20:00,2.34117,2.34119,2.34111,2.34115,19400000.0
2006-08-15 22:21:00,2.34122,2.34139,2.3412,2.34129,21900000.0
2006-08-15 22:22:00,2.34124,2.34144,2.34109,2.34132,85700000.0
2006-08-15 22:23:00,2.34129,2.34135,2.34103,2.34103,82400000.0
2006-08-15 22:24:00,2.34097,2.34126,2.34097,2.34126,12800000.0
2006-08-15 22:25:00,2.34141,2.34141,2.34115,2.34117,32300000.0
2006-08-15 22:26:00,2.34116,2.34116,2.34104,2.34104,22300000.0
2006-08-15 22:27:00,2.34105,2.34115,2.34103,2.34107,19400000.0
2006-08-15 22:28:00,2.34117,2.34133,2.34115,2.34123,26600000.0
2006-08-15 22:29:00,2.34115,2.34117,2.34105,2.34106,122800000.0
2006-08-15 22:30:00,2.34103,2.34127,2.34103,2.34113,131900000.0
2006-08-15 22:31:00,2.34116,2.34116,2.34098,2.34098,26300000.0
2006-08-15 22:32:00,2.34103,2.34111,2.34098,2.34102,38000000.0
2006-08-15 22:33:00,2.3411,2.34129,2.3411,2.34124,61500001.0
2006-08-15 22:34:00,2.34117,2.34126,2.34108,2.34111,57100000.0
2006-08-15 22:35:00,2.34096,2.34112,2.34096,2.34102,27500000.0
2006-08-15 22:36:00,2.34111,2.34115,2.34108,2.34115,36700000.0
2006-08-15 22:37:00,2.34119,2.34132,2.34119,2.34129,43700000.0
2006-08-15 22:38:00,2.34138,2.34148,2.34128,2.34133,35100000.0
2006-08-15 22:39:00,2.34128,2.34144,2.34128,2.34142,11300000.0
2006-08-15 22:40:00,2.34144,2.34174,2.34144,2.34174,42800000.0
2006-08-15 22:41:00,2.3418,2.3419,2.3417,2.34172,48800000.0
2006-08-15 22:42:00,2.34149,2.34185,2.34149,2.34183,70500000.0
2006-08-15 22:43:00,2.3419,2.34224,2.34186,2.34209,174300001.0
2006-08-15 22:44:00,2.34208,2.34208,2.3418,2.34194,61800000.0
2006-08-15 22:45:00,2.342,2.34209,2.34193,2.34196,58800000.0
2006-08-15 22:46:00,2.34204,2.34204,2.34191,2.34197,89700000.0
2006-08-15 22:47:00,2.34207,2.34207,2.34198,2.34204,40600000.0
2006-08-15 22:48:00,2.34198,2.34213,2.34188,2.34188,64200000.0
2006-08-15 22:49:00,2.34187,2.342,2.34175,2.34195,71400000.0
2006-08-15 22:50:00,2.34184,2.34211,2.34184,2.34195,40300000.0
2006-08-15 22:51:00,2.34192,2.34202,2.34181,2.34194,104800000.0
2006-08-15 22:52:00,2.34193,2.34218,2.34193,2.34208,59100000.0
2006-08-15 22:53:00,2.34216,2.34232,2.34216,2.34223,40400000.0
2006-08-15 22:54:00,2.34218,2.34223,2.34211,2.34223,31900000.0
2006-08-15 22:55:00,2.3422,2.3423,2.3422,2.3422,48900000.0
2006-08-15 22:56:00,2.3422,2.3422,2.34215,2.34215,22600000.0
2006-08-15 22:57:00,2.3422,2.34228,2.34201,2.34226,38200000.0
2006-08-15 22:58:00,2.34207,2.34222,2.34207,2.3421,32800000.0
2006-08-15 22:59:00,2.34198,2.34202,2.3419,2.3419,28600000.0
2006-08-15 23:00:00,2.34185,2.34192,2.34185,2.34192,16700000.0
2006-08-15 23:01:00,2.34163,2.34242,2.34134,2.34187,68000000.0
2006-08-15 23:02:00,2.34224,2.34225,2.34121,2.34141,27600000.0
2006-08-15 23:03:00,2.34217,2.34248,2.34146,2.34157,39800000.0
2006-08-15 23:04:00,2.34179,2.34204,2.34168,2.34188,24100000.0
2006-08-15 23:05:00,2.34194,2.34201,2.34165,2.34201,47200000.0
2006-08-15 23:06:00,2.34178,2.34203,2.34144,2.34191,49100000.0
2006-08-15 23:07:00,2.34165,2.34223,2.34147,2.3421,44900000.0
2006-08-15 23:08:00,2.3415,2.34204,2.34134,2.34192,58900000.0
2006-08-15 23:09:00,2.34238,2.34249,2.34168,2.34202,31800000.0
2006-08-15 23:10:00,2.3421,2.34253,2.34193,2.34236,34500000.0
2006-08-15 23:11:00,2.34248,2.34275,2.34231,2.34243,38200000.0
2006-08-15 23:12:00,2.34214,2.34277,2.34214,2.34253,30000000.0
2006-08-15 23:13:00,2.34272,2.34284,2.34222,2.34226,22400000.0
2006-08-15 23:14:00,2.34262,2.34265,2.3418,2.3418,55800000.0
2006-08-15 23:15:00,2.3419,2.34224,2.34167,2.34174,47000000.0
2006-08-15 23:16:00,2.34203,2.34216,2.34157,2.34159,40400000.0
2006-08-15 23:17:00,2.34165,2.34199,2.34128,2.3413,44900000.0
2006-08-15 23:18:00,2.342,2.34212,2.34136,2.34148,56600000.0
2006-08-15 23:19:00,2.34171,2.34212,2.34164,2.34173,27100000.0
2006-08-15 23:20:00,2.34216,2.34218,2.34156,2.34156,48399999.0
2006-08-15 23:21:00,2.34203,2.34204,2.34201,2.34204,12600000.0
2006-08-15 23:22:00,2.34225,2.34246,2.34225,2.34246,45300000.0
2006-08-15 23:23:00,2.34244,2.34251,2.34219,2.34219,46300000.0
2006-08-15 23:24:00,2.34225,2.34228,2.34212,2.34217,25100000.0
2006-08-15 23:25:00,2.34246,2.34257,2.34233,2.3425,46600000.0
2006-08-15 23:26:00,2.34244,2.34247,2.34226,2.34234,21600000.0
2006-08-15 23:27:00,2.34233,2.34253,2.34233,2.3425,15200000.0
2006-08-15 23:28:00,2.34249,2.34255,2.34234,2.34234,33300000.0
2006-08-15 23:29:00,2.34233,2.3425,2.34233,2.3425,12100000.0
2006-08-15 23:30:00,2.34253,2.34253,2.34243,2.34253,17200000.0
2006-08-15 23:31:00,2.34242,2.3425,2.3424,2.3424,30600000.0
2006-08-15 23:32:00,2.34233,2.34244,2.34222,2.34222,33800000.0
2006-08-15 23:33:00,2.34226,2.34252,2.34225,2.34243,35900000.0
2006-08-15 23:34:00,2.34257,2.34272,2.34253,2.34262,50700000.0
2006-08-15 23:35:00,2.34255,2.34275,2.3425,2.34258,44800000.0
2006-08-15 23:36:00,2.3426,2.34267,2.3426,2.34267,19300000.0
2006-08-15 23:37:00,2.3425,2.34265,2.3425,2.34252,15200000.0
2006-08-15 23:38:00,2.34246,2.34246,2.3421,2.34224,22000000.0
2006-08-15 23:39:00,2.34218,2.34238,2.34212,2.34223,38200000.0
2006-08-15 23:40:00,2.3421,2.3421,2.34205,2.34205,12400000.0
2006-08-15 23:41:00,2.34203,2.34203,2.34193,2.34193,39500000.0
2006-08-15 23:42:00,2.34205,2.34205,2.34185,2.34197,21500000.0
2006-08-15 23:43:00,2.34208,2.34214,2.34208,2.34212,12000000.0
2006-08-15 23:44:00,2.34235,2.34235,2.34223,2.34223,4600000.0
2006-08-15 23:45:00,2.34215,2.3426,2.34213,2.34243,35900000.0
2006-08-15 23:46:00,2.34253,2.34253,2.34243,2.34253,28100000.0
2006-08-15 23:47:00,2.34245,2.34285,2.34245,2.34285,20900000.0
2006-08-15 23:48:00,2.34269,2.34269,2.34219,2.34225,23500000.0
2006-08-15 23:49:00,2.34213,2.34243,2.34213,2.3424,17600000.0
2006-08-15 23:50:00,2.34246,2.34246,2.34214,2.34214,31200000.0
2006-08-15 23:51:00,2.34229,2.34245,2.34227,2.34235,48000000.0
2006-08-15 23:52:00,2.34238,2.34253,2.34236,2.34242,41100000.0
2006-08-15 23:53:00,2.34233,2.34248,2.34233,2.34241,29600000.0
2006-08-15 23:54:00,2.3425,2.3425,2.34222,2.34222,25000000.0
2006-08-15 23:55:00,2.34216,2.34238,2.34216,2.3423,30800000.0
2006-08-15 23:56:00,2.34245,2.34245,2.34233,2.34233,42500000.0
2006-08-15 23:57:00,2.34235,2.34247,2.34235,2.34247,12400000.0
2006-08-15 23:58:00,2.34248,2.34248,2.3424,2.34248,9500000.0
2006-08-15 23:59:00,2.34238,2.3425,2.34232,2.3425,29700000.0
2006-08-16 00:00:00,2.34234,2.34254,2.34234,2.34248,46100000.0
2006-08-16 00:01:00,2.3424,2.34251,2.34237,2.34237,18000000.0
2006-08-16 00:02:00,2.34233,2.34242,2.34232,2.34235,18200000.0
2006-08-16 00:03:00,2.34251,2.34251,2.34243,2.34243,11200000.0
2006-08-16 00:04:00,2.3425,2.3425,2.34232,2.34237,13600000.0
2006-08-16 00:05:00,2.34222,2.34236,2.34219,2.34236,31000000.0
2006-08-16 00:06:00,2.34245,2.34261,2.34244,2.34258,21000000.0
2006-08-16 00:07:00,2.34263,2.34263,2.3424,2.34257,24300000.0
2006-08-16 00:08:00,2.34279,2.34305,2.34279,2.34298,26400000.0
2006-08-16 00:09:00,2.34318,2.34318,2.34292,2.34316,29100000.0
2006-08-16 00:10:00,2.34323,2.34328,2.34322,2.34322,13200000.0
2006-08-16 00:11:00,2.34326,2.34339,2.34326,2.34337,20700000.0
2006-08-16 00:12:00,2.3434,2.3434,2.34319,2.34325,45700000.0
2006-08-16 00:13:00,2.34325,2.3433,2.3432,2.34328,17600000.0
2006-08-16 00:14:00,2.34316,2.34316,2.34287,2.34288,18200000.0
2006-08-16 00:15:00,2.34314,2.34314,2.34288,2.343,42700000.0
2006-08-16 00:16:00,2.34306,2.34315,2.34292,2.34299,23800000.0
2006-08-16 00:17:00,2.34287,2.34318,2.34287,2.3429,33400000.0
2006-08-16 00:18:00,2.34293,2.34293,2.34285,2.34293,20200000.0
2006-08-16 00:19:00,2.34304,2.34304,2.34275,2.34282,41900000.0
2006-08-16 00:20:00,2.34289,2.34292,2.34282,2.34286,41300000.0
2006-08-16 00:21:00,2.34288,2.34288,2.34274,2.3428,17000000.0
2006-08-16 00:22:00,2.34288,2.34293,2.34275,2.34275,26600000.0
2006-08-16 00:23:00,2.34273,2.34279,2.34247,2.34247,59100000.0
2006-08-16 00:24:00,2.34287,2.34287,2.34262,2.34277,49100000.0
2006-08-16 00:25:00,2.34282,2.3429,2.34271,2.34282,38400000.0
2006-08-16 00:26:00,2.34278,2.34288,2.3427,2.3428,62600001.0
2006-08-16 00:27:00,2.34276,2.34307,2.34276,2.34307,37000000.0
2006-08-16 00:28:00,2.34299,2.34301,2.34291,2.34301,20200000.0
2006-08-16 00:29:00,2.34311,2.34311,2.34283,2.34285,32100000.0
2006-08-16 00:30:00,2.3429,2.3429,2.34285,2.34285,16500000.0
2006-08-16 00:31:00,2.34285,2.3429,2.34285,2.34288,28000000.0
2006-08-16 00:32:00,2.34286,2.34317,2.34286,2.34309,36000000.0
2006-08-16 00:33:00,2.34306,2.34306,2.34274,2.34274,27800000.0
2006-08-16 00:34:00,2.34273,2.34322,2.34273,2.343,41000000.0
2006-08-16 00:35:00,2.34317,2.34335,2.34293,2.34306,50400001.0
2006-08-16 00:36:00,2.34289,2.34314,2.34289,2.343,30000000.0
2006-08-16 00:37:00,2.343,2.343,2.34287,2.34287,22500000.0
2006-08-16 00:38:00,2.34295,2.34295,2.34282,2.34292,51100000.0
2006-08-16 00:39:00,2.34291,2.343,2.34268,2.34273,14800000.0
2006-08-16 00:40:00,2.34271,2.34271,2.34252,2.34252,12400000.0
2006-08-16 00:41:00,2.3427,2.3427,2.34233,2.34245,19600000.0
2006-08-16 00:42:00,2.34258,2.34278,2.34252,2.34258,25100000.0
2006-08-16 00:43:00,2.3428,2.3428,2.34261,2.34271,12400000.0
2006-08-16 00:44:00,2.34263,2.3428,2.34256,2.3428,25100000.0
2006-08-16 00:45:00,2.34279,2.34284,2.34271,2.34277,37100000.0
2006-08-16 00:46:00,2.34257,2.34274,2.34252,2.34252,19500000.0
2006-08-16 00:47:00,2.34245,2.34262,2.34241,2.34252,23200000.0
2006-08-16 00:48:00,2.34242,2.34257,2.34225,2.34257,27900000.0
2006-08-16 00:49:00,2.34258,2.34258,2.3423,2.34238,25900000.0
2006-08-16 00:50:00,2.34242,2.34243,2.34242,2.34243,1600000.0
2006-08-16 00:51:00,2.3424,2.34257,2.3423,2.34257,40100000.0
2006-08-16 00:52:00,2.34251,2.34256,2.34229,2.34239,15200000.0
2006-08-16 00:53:00,2.34241,2.34254,2.34236,2.3425,40600000.0
2006-08-16 00:54:00,2.34266,2.34287,2.34262,2.3427,40600000.0
2006-08-16 00:55:00,2.34258,2.34269,2.34244,2.34259,30500000.0
2006-08-16 00:56:00,2.34261,2.34286,2.34258,2.34286,37600000.0
2006-08-16 00:57:00,2.34301,2.34304,2.34267,2.34292,49000000.0
2006-08-16 00:58:00,2.34269,2.34284,2.34261,2.3427,18900000.0
2006-08-16 00:59:00,2.34285,2.34297,2.34276,2.34297,36900000.0
2006-08-16 01:00:00,2.34295,2.34302,2.34279,2.34302,49000000.0
2006-08-16 01:01:00,2.34307,2.34315,2.34293,2.34308,32900000.0
2006-08-16 01:02:00,2.34285,2.34335,2.34285,2.3432,22200000.0
2006-08-16 01:03:00,2.34329,2.34329,2.34293,2.34293,52400000.0
2006-08-16 01:04:00,2.343,2.34307,2.34292,2.34292,34000000.0
2006-08-16 01:05:00,2.34305,2.34305,2.34275,2.34281,32100000.0
2006-08-16 01:06:00,2.34282,2.34304,2.34282,2.34304,29900000.0
2006-08-16 01:07:00,2.3429,2.34315,2.34284,2.34315,23400000.0
2006-08-16 01:08:00,2.343,2.343,2.34285,2.34292,32800000.0
2006-08-16 01:09:00,2.34298,2.3431,2.34282,2.34282,25000000.0
2006-08-16 01:10:00,2.34295,2.34306,2.34289,2.34296,40300000.0
2006-08-16 01:11:00,2.34284,2.34284,2.34263,2.34264,32100000.0
2006-08-16 01:12:00,2.34269,2.34296,2.34268,2.3429,30100000.0
2006-08-16 01:13:00,2.3428,2.34285,2.3428,2.3428,20600000.0
2006-08-16 01:14:00,2.34275,2.34285,2.34272,2.34275,34500000.0
2006-08-16 01:15:00,2.34278,2.34292,2.34277,2.34292,12800000.0
2006-08-16 01:16:00,2.34294,2.34294,2.34268,2.34273,16800000.0
2006-08-16 01:17:00,2.34287,2.34304,2.34283,2.34288,21200000.0
2006-08-16 01:18:00,2.34294,2.34307,2.34294,2.34307,26200000.0
2006-08-16 01:19:00,2.34305,2.34305,2.34305,2.34305,11200000.0
2006-08-16 01:20:00,2.34309,2.34336,2.34309,2.34314,40200000.0
2006-08-16 01:21:00,2.34299,2.34299,2.34274,2.34282,16800000.0
2006-08-16 01:22:00,2.34271,2.34271,2.34237,2.34237,24800000.0
2006-08-16 01:23:00,2.34237,2.34265,2.34237,2.34258,55099999.0
2006-08-16 01:24:00,2.34253,2.34253,2.34242,2.34242,11000000.0
2006-08-16 01:25:00,2.34245,2.34247,2.34238,2.34247,19400000.0
2006-08-16 01:26:00,2.34247,2.34253,2.3424,2.34244,25600000.0
2006-08-16 01:27:00,2.34243,2.34251,2.34229,2.34231,45900000.0
2006-08-16 01:28:00,2.34227,2.34255,2.34227,2.34251,14200000.0
2006-08-16 01:29:00,2.34248,2.34248,2.34227,2.34235,24800000.0
2006-08-16 01:30:00,2.34233,2.34252,2.34214,2.34218,26700000.0
2006-08-16 01:31:00,2.34212,2.34217,2.34204,2.34215,19500000.0
2006-08-16 01:32:00,2.34217,2.34225,2.34207,2.34217,24100000.0
2006-08-16 01:33:00,2.34215,2.34227,2.34214,2.34227,54300000.0
2006-08-16 01:34:00,2.34223,2.34256,2.3422,2.34223,50300000.0
2006-08-16 01:35:00,2.34225,2.34244,2.34225,2.34227,33800000.0
2006-08-16 01:36:00,2.34207,2.3424,2.3419,2.3424,12100000.0
2006-08-16 01:37:00,2.3425,2.34261,2.34231,2.34239,32500000.0
2006-08-16 01:38:00,2.34238,2.34273,2.34236,2.34273,46600000.0
2006-08-16 01:39:00,2.34268,2.34283,2.34247,2.34247,39600000.0
2006-08-16 01:40:00,2.34261,2.34261,2.34254,2.34254,11600000.0
2006-08-16 01:41:00,2.34264,2.34269,2.3425,2.34265,40000000.0
2006-08-16 01:42:00,2.34262,2.3428,2.3426,2.3428,30500000.0
2006-08-16 01:43:00,2.3427,2.3427,2.34257,2.34269,31500000.0
2006-08-16 01:44:00,2.34283,2.34283,2.34269,2.34269,31000000.0
2006-08-16 01:45:00,2.34258,2.34286,2.34258,2.34265,47000000.0
2006-08-16 01:46:00,2.34252,2.3428,2.34251,2.34259,34900000.0
2006-08-16 01:47:00,2.34254,2.34266,2.34249,2.34258,53599999.0
2006-08-16 01:48:00,2.34279,2.34279,2.34248,2.34248,39400000.0
2006-08-16 01:49:00,2.34235,2.34235,2.34204,2.34204,35000000.0
2006-08-16 01:50:00,2.3419,2.34235,2.34188,2.34235,38400000.0
2006-08-16 01:51:00,2.34258,2.34258,2.34225,2.3423,39300000.0
2006-08-16 01:52:00,2.34231,2.3424,2.34186,2.34186,88100000.0
2006-08-16 01:53:00,2.34175,2.34206,2.34175,2.34197,28300000.0
2006-08-16 01:54:00,2.34171,2.34171,2.34147,2.34151,32900000.0
2006-08-16 01:55:00,2.3416,2.34181,2.3416,2.34176,31900000.0
2006-08-16 01:56:00,2.34172,2.3418,2.34172,2.34177,38100000.0
2006-08-16 01:57:00,2.34192,2.34192,2.34154,2.34162,41100000.0
2006-08-16 01:58:00,2.3416,2.34182,2.34146,2.34182,44300000.0
2006-08-16 01:59:00,2.34165,2.34165,2.3415,2.34151,32300000.0
2006-08-16 02:00:00,2.34153,2.34184,2.34139,2.34184,33700000.0
2006-08-16 02:01:00,2.34169,2.34184,2.34168,2.3417,35000000.0
2006-08-16 02:02:00,2.3417,2.34197,2.34162,2.34197,42300000.0
2006-08-16 02:03:00,2.34206,2.34213,2.34197,2.34203,37400000.0
2006-08-16 02:04:00,2.34208,2.34208,2.34207,2.34207,12000000.0
2006-08-16 02:05:00,2.34196,2.34221,2.34194,2.34216,62099999.0
2006-08-16 02:06:00,2.34196,2.34214,2.34191,2.34203,24400000.0
2006-08-16 02:07:00,2.34195,2.34207,2.34193,2.34207,32000000.0
2006-08-16 02:08:00,2.34199,2.34199,2.34191,2.34191,7900000.0
2006-08-16 02:09:00,2.34198,2.34198,2.34183,2.34191,27300000.0
2006-08-16 02:10:00,2.34218,2.34243,2.34218,2.34241,22600000.0
2006-08-16 02:11:00,2.34228,2.34228,2.34213,2.34223,22400000.0
2006-08-16 02:12:00,2.3423,2.34242,2.34217,2.34242,55400000.0
2006-08-16 02:13:00,2.34226,2.34226,2.34212,2.34214,18500000.0
2006-08-16 02:14:00,2.34223,2.34227,2.34217,2.34217,26100000.0
2006-08-16 02:15:00,2.34225,2.34225,2.34192,2.34196,24600000.0
2006-08-16 02:16:00,2.34196,2.34228,2.34196,2.34228,27100000.0
2006-08-16 02:17:00,2.34246,2.34253,2.34224,2.34226,29500000.0
2006-08-16 02:18:00,2.34224,2.34225,2.34203,2.34205,32000000.0
2006-08-16 02:19:00,2.34195,2.34216,2.34195,2.34205,32000000.0
2006-08-16 02:20:00,2.34214,2.3422,2.34205,2.3422,30300000.0
2006-08-16 02:21:00,2.34217,2.34217,2.34199,2.34199,15400000.0
2006-08-16 02:22:00,2.34212,2.34224,2.34209,2.34217,34200000.0
2006-08-16 02:23:00,2.3421,2.34226,2.34195,2.34195,30400000.0
2006-08-16 02:24:00,2.342,2.342,2.342,2.342,4000000.0
2006-08-16 02:25:00,2.3421,2.34216,2.34197,2.34198,43600000.0
2006-08-16 02:26:00,2.34213,2.34213,2.34188,2.34199,36900000.0
2006-08-16 02:27:00,2.34194,2.342,2.3419,2.34199,38200000.0
2006-08-16 02:28:00,2.34196,2.34196,2.34167,2.3419,22000000.0
2006-08-16 02:29:00,2.34195,2.34224,2.34195,2.34196,51700000.0
2006-08-16 02:30:00,2.34208,2.34217,2.34195,2.34195,26300000.0
2006-08-16 02:31:00,2.34192,2.3421,2.34192,2.3421,32000000.0
2006-08-16 02:32:00,2.34197,2.34208,2.3419,2.34202,39000000.0
2006-08-16 02:33:00,2.34212,2.34227,2.34212,2.34215,67400001.0
2006-08-16 02:34:00,2.34222,2.34234,2.34221,2.34223,29400000.0
2006-08-16 02:35:00,2.34219,2.34232,2.34212,2.34216,18900000.0
2006-08-16 02:36:00,2.34241,2.34241,2.34213,2.34222,34500000.0
2006-08-16 02:37:00,2.3422,2.3422,2.342,2.342,19700000.0
2006-08-16 02:38:00,2.34207,2.34225,2.34204,2.34204,25200000.0
2006-08-16 02:39:00,2.3421,2.34228,2.34208,2.3422,43500000.0
2006-08-16 02:40:00,2.34215,2.3422,2.34204,2.34206,38100000.0
2006-08-16 02:41:00,2.342,2.34221,2.34197,2.34197,32600000.0
2006-08-16 02:42:00,2.34187,2.34211,2.34187,2.34198,27700000.0
2006-08-16 02:43:00,2.34203,2.34214,2.34186,2.34213,67200000.0
2006-08-16 02:44:00,2.34193,2.34208,2.34186,2.342,40100000.0
2006-08-16 02:45:00,2.34197,2.34197,2.34154,2.34177,20600000.0
2006-08-16 02:46:00,2.34173,2.34176,2.34154,2.34173,68500001.0
2006-08-16 02:47:00,2.34169,2.34184,2.34166,2.34176,59900000.0
2006-08-16 02:48:00,2.34174,2.34195,2.3416,2.3416,22200000.0
2006-08-16 02:49:00,2.34161,2.34182,2.34161,2.34172,39600000.0
2006-08-16 02:50:00,2.34163,2.34172,2.34163,2.34172,24700000.0
2006-08-16 02:51:00,2.34175,2.34205,2.34175,2.34196,36700000.0
2006-08-16 02:52:00,2.3419,2.34192,2.34166,2.34182,48700000.0
2006-08-16 02:53:00,2.34195,2.34195,2.34173,2.34185,25200000.0
2006-08-16 02:54:00,2.3418,2.34201,2.34179,2.34201,37200000.0
2006-08-16 02:55:00,2.34216,2.34224,2.34204,2.34206,22000000.0
2006-08-16 02:56:00,2.34199,2.34201,2.3418,2.34194,29600000.0
2006-08-16 02:57:00,2.34192,2.34192,2.34172,2.34172,23200000.0
2006-08-16 02:58:00,2.3418,2.34198,2.34177,2.34177,32300000.0
2006-08-16 02:59:00,2.34185,2.34185,2.34161,2.34164,16600000.0
2006-08-16 03:00:00,2.3416,2.34185,2.3416,2.3417,31000000.0
2006-08-16 03:01:00,2.34165,2.3418,2.34165,2.34175,28200000.0
2006-08-16 03:02:00,2.34159,2.34159,2.34149,2.34154,8500000.0
2006-08-16 03:03:00,2.34152,2.34176,2.34152,2.34165,25200000.0
2006-08-16 03:04:00,2.34163,2.34171,2.34135,2.34156,24300000.0
2006-08-16 03:05:00,2.34125,2.34142,2.34116,2.34131,28700000.0
2006-08-16 03:06:00,2.34127,2.34145,2.34126,2.34132,32500000.0
2006-08-16 03:07:00,2.34134,2.34134,2.34117,2.34131,42000000.0
2006-08-16 03:08:00,2.34159,2.34181,2.34159,2.34181,30300001.0
2006-08-16 03:09:00,2.34156,2.34171,2.34156,2.34158,22800000.0
2006-08-16 03:10:00,2.34178,2.34196,2.34157,2.34172,35800000.0
2006-08-16 03:11:00,2.34177,2.34177,2.3416,2.3416,15800000.0
2006-08-16 03:12:00,2.34155,2.34155,2.34155,2.34155,31700000.0
2006-08-16 03:13:00,2.34155,2.34158,2.34155,2.34155,16700000.0
2006-08-16 03:14:00,2.34155,2.34155,2.34155,2.34155,2200000.0
2006-08-16 03:15:00,2.34158,2.34165,2.3415,2.3415,25600000.0
2006-08-16 03:16:00,2.34156,2.34156,2.34135,2.34135,37000000.0
2006-08-16 03:17:00,2.34128,2.34166,2.34128,2.34166,35300001.0
2006-08-16 03:18:00,2.34162,2.34162,2.34122,2.34124,36000000.0
2006-08-16 03:19:00,2.34147,2.34147,2.34138,2.34138,9600000.0
2006-08-16 03:20:00,2.34157,2.34163,2.34155,2.34158,22800000.0
2006-08-16 03:21:00,2.34153,2.34177,2.34153,2.34162,35600000.0
2006-08-16 03:22:00,2.3417,2.34177,2.34163,2.34163,6600000.0
2006-08-16 03:23:00,2.34166,2.34194,2.34165,2.34194,40200000.0
2006-08-16 03:24:00,2.34192,2.34212,2.3417,2.34206,25700000.0
2006-08-16 03:25:00,2.34214,2.34257,2.34214,2.34245,37700000.0
2006-08-16 03:26:00,2.34239,2.3425,2.34235,2.3425,28400000.0
2006-08-16 03:27:00,2.34246,2.34258,2.34245,2.3425,36700000.0
2006-08-16 03:28:00,2.34256,2.34266,2.34247,2.34247,25200000.0
2006-08-16 03:29:00,2.34243,2.34249,2.34232,2.34232,27700000.0
2006-08-16 03:30:00,2.34237,2.34238,2.3423,2.34238,10400000.0
2006-08-16 03:31:00,2.3424,2.3424,2.3423,2.3423,21600000.0
2006-08-16 03:32:00,2.34225,2.34254,2.34225,2.34242,28100000.0
2006-08-16 03:33:00,2.34253,2.34262,2.34235,2.34257,42400000.0
2006-08-16 03:34:00,2.34248,2.34248,2.34228,2.34236,13700000.0
2006-08-16 03:35:00,2.34227,2.3424,2.34227,2.3424,7400000.0
2006-08-16 03:36:00,2.34255,2.34288,2.34255,2.34262,41300000.0
2006-08-16 03:37:00,2.34259,2.34274,2.34251,2.34259,31400000.0
2006-08-16 03:38:00,2.34245,2.34253,2.34234,2.34245,24000000.0
2006-08-16 03:39:00,2.34231,2.34231,2.34229,2.34229,4800000.0
2006-08-16 03:40:00,2.34222,2.34231,2.34211,2.34227,17200000.0
2006-08-16 03:41:00,2.34229,2.34234,2.34213,2.34214,26000000.0
2006-08-16 03:42:00,2.34196,2.34212,2.34196,2.3421,13100000.0
2006-08-16 03:43:00,2.34219,2.34232,2.34201,2.34201,14200000.0
2006-08-16 03:44:00,2.34198,2.34216,2.34198,2.3421,41400000.0
2006-08-16 03:45:00,2.34208,2.34215,2.34202,2.34203,10400000.0
2006-08-16 03:46:00,2.34204,2.34204,2.34194,2.34194,20400000.0
2006-08-16 03:47:00,2.34194,2.34222,2.34194,2.34207,27200000.0
2006-08-16 03:48:00,2.34186,2.34217,2.34186,2.34214,41400000.0
2006-08-16 03:49:00,2.34214,2.34219,2.34207,2.34207,12600000.0
2006-08-16 03:50:00,2.34212,2.34221,2.34208,2.34216,15900000.0
2006-08-16 03:51:00,2.34229,2.34229,2.34198,2.34201,39900000.0
2006-08-16 03:52:00,2.34198,2.34198,2.34198,2.34198,18400000.0
2006-08-16 03:53:00,2.34192,2.34205,2.34192,2.34195,42300000.0
2006-08-16 03:54:00,2.342,2.34215,2.34195,2.34195,28300000.0
2006-08-16 03:55:00,2.342,2.342,2.34195,2.34195,5600000.0
2006-08-16 03:56:00,2.34198,2.34201,2.34198,2.34201,24300000.0
2006-08-16 03:57:00,2.34203,2.34213,2.34202,2.34211,21700000.0
2006-08-16 03:58:00,2.3421,2.34225,2.34205,2.34225,23000000.0
2006-08-16 03:59:00,2.34222,2.34226,2.34212,2.34219,40300000.0
2006-08-16 04:00:00,2.34212,2.34218,2.34208,2.34208,20700000.0
2006-08-16 04:01:00,2.34201,2.34223,2.34201,2.34223,34400000.0
2006-08-16 04:02:00,2.34216,2.34235,2.34207,2.34235,16600000.0
2006-08-16 04:03:00,2.34236,2.34236,2.34203,2.34225,44000000.0
2006-08-16 04:04:00,2.34225,2.34235,2.34225,2.34235,26600000.0
2006-08-16 04:05:00,2.34225,2.3424,2.34223,2.34232,19800000.0
2006-08-16 04:06:00,2.34235,2.34249,2.34227,2.34249,19700000.0
2006-08-16 04:07:00,2.34244,2.34259,2.34237,2.34237,56900000.0
2006-08-16 04:08:00,2.34235,2.34259,2.34235,2.34247,21300000.0
2006-08-16 04:09:00,2.3427,2.3427,2.3426,2.3426,7000000.0
2006-08-16 04:10:00,2.34259,2.34276,2.34256,2.34257,46600000.0
2006-08-16 04:11:00,2.34265,2.34275,2.34262,2.34271,17900000.0
2006-08-16 04:12:00,2.34259,2.343,2.34259,2.343,18400000.0
2006-08-16 04:13:00,2.34285,2.34299,2.34285,2.34299,19200000.0
2006-08-16 04:14:00,2.34287,2.343,2.34277,2.343,37200000.0
2006-08-16 04:15:00,2.34282,2.3429,2.34281,2.34281,23800000.0
2006-08-16 04:16:00,2.3428,2.3428,2.34252,2.34255,24800000.0
2006-08-16 04:17:00,2.34275,2.3428,2.34273,2.34273,10400000.0
2006-08-16 04:18:00,2.3429,2.3429,2.34265,2.34265,19900000.0
2006-08-16 04:19:00,2.34267,2.34267,2.3425,2.3425,18500000.0
2006-08-16 04:20:00,2.34258,2.34258,2.34257,2.34257,18100000.0
2006-08-16 04:21:00,2.3426,2.34264,2.34248,2.34263,24400000.0
2006-08-16 04:22:00,2.34254,2.34268,2.3425,2.34256,26300000.0
2006-08-16 04:23:00,2.34256,2.34269,2.34256,2.3426,31500000.0
2006-08-16 04:24:00,2.34253,2.34263,2.34233,2.34233,35500000.0
2006-08-16 04:25:00,2.34248,2.34255,2.34231,2.34231,37800000.0
2006-08-16 04:26:00,2.34249,2.34264,2.34249,2.34264,13500000.0
2006-08-16 04:27:00,2.34273,2.34273,2.34265,2.34265,5000000.0
2006-08-16 04:28:00,2.3426,2.34265,2.3426,2.34265,14800000.0
2006-08-16 04:29:00,2.34274,2.34274,2.34258,2.34261,36100000.0
2006-08-16 04:30:00,2.34251,2.34251,2.34227,2.34238,71700000.0
2006-08-16 04:31:00,2.34226,2.34234,2.34226,2.34234,7200000.0
2006-08-16 04:32:00,2.34222,2.3424,2.34222,2.3424,12400000.0
2006-08-16 04:33:00,2.34233,2.34241,2.34222,2.34232,39500000.0
2006-08-16 04:34:00,2.34232,2.3424,2.34227,2.3423,33100000.0
2006-08-16 04:35:00,2.34219,2.34234,2.34219,2.34234,6400000.0
2006-08-16 04:36:00,2.34221,2.34231,2.34219,2.34229,29000000.0
2006-08-16 04:37:00,2.3423,2.34235,2.34213,2.34213,44300000.0
2006-08-16 04:38:00,2.34213,2.34238,2.34213,2.34233,57300000.0
2006-08-16 04:39:00,2.34214,2.34225,2.34204,2.34213,13800000.0
2006-08-16 04:40:00,2.342,2.34225,2.342,2.34225,36700000.0
2006-08-16 04:41:00,2.34223,2.34223,2.34217,2.34217,10700000.0
2006-08-16 04:42:00,2.34228,2.34228,2.34228,2.34228,4800000.0
2006-08-16 04:43:00,2.34238,2.34238,2.3422,2.34222,30700000.0
2006-08-16 04:44:00,2.34219,2.34234,2.34219,2.34221,7400000.0
2006-08-16 04:45:00,2.34222,2.3423,2.34217,2.3423,8900000.0
2006-08-16 04:46:00,2.34225,2.34227,2.34217,2.34225,31100000.0
2006-08-16 04:47:00,2.34226,2.3424,2.34225,2.34225,30200000.0
2006-08-16 04:48:00,2.34228,2.3423,2.3422,2.3422,7200000.0
2006-08-16 04:49:00,2.34249,2.34249,2.34229,2.34229,17600000.0
2006-08-16 04:50:00,2.34232,2.34246,2.34232,2.34242,22200000.0
2006-08-16 04:51:00,2.34245,2.34247,2.34234,2.34245,20100000.0
2006-08-16 04:52:00,2.34251,2.34253,2.34248,2.34249,14000000.0
2006-08-16 04:53:00,2.34258,2.34258,2.34247,2.34253,24900000.0
2006-08-16 04:54:00,2.34248,2.34264,2.34248,2.34253,23700000.0
2006-08-16 04:55:00,2.34261,2.34261,2.3424,2.34243,30300000.0
2006-08-16 04:56:00,2.34245,2.34257,2.34238,2.34243,53899999.0
2006-08-16 04:57:00,2.34243,2.34257,2.34235,2.3424,53000000.0
2006-08-16 04:58:00,2.34239,2.34257,2.34239,2.34242,30700000.0
2006-08-16 04:59:00,2.34238,2.34244,2.34225,2.34225,26700000.0
2006-08-16 05:00:00,2.3423,2.3423,2.3423,2.3423,4800000.0
2006-08-16 05:01:00,2.3424,2.34249,2.34231,2.34243,53200000.0
2006-08-16 05:02:00,2.34234,2.3425,2.3423,2.3424,45800000.0
2006-08-16 05:03:00,2.34238,2.34255,2.34238,2.34247,27900000.0
2006-08-16 05:04:00,2.34228,2.34242,2.34228,2.34242,20699999.0
2006-08-16 05:05:00,2.34245,2.34245,2.34234,2.34234,17700000.0
2006-08-16 05:06:00,2.34235,2.3424,2.34234,2.34236,25500000.0
2006-08-16 05:07:00,2.34233,2.34251,2.34232,2.34246,20900000.0
2006-08-16 05:08:00,2.34264,2.34276,2.34253,2.34253,27700000.0
2006-08-16 05:09:00,2.34253,2.34259,2.34252,2.34259,17800000.0
2006-08-16 05:10:00,2.34257,2.34257,2.34237,2.34237,30000000.0
2006-08-16 05:11:00,2.34236,2.34243,2.34231,2.34233,45800001.0
2006-08-16 05:12:00,2.34232,2.34235,2.3423,2.34235,5600000.0
2006-08-16 05:13:00,2.34238,2.34256,2.34229,2.34244,41400000.0
2006-08-16 05:14:00,2.3424,2.3424,2.34233,2.34235,34700000.0
2006-08-16 05:15:00,2.34243,2.34264,2.34239,2.34261,25600000.0
2006-08-16 05:16:00,2.34242,2.34271,2.34242,2.34258,34500000.0
2006-08-16 05:17:00,2.34261,2.34287,2.34261,2.34273,38600000.0
2006-08-16 05:18:00,2.34269,2.34284,2.34265,2.3427,45000000.0
2006-08-16 05:19:00,2.34272,2.34281,2.34265,2.34279,50200000.0
2006-08-16 05:20:00,2.34263,2.34285,2.34258,2.3427,32000000.0
2006-08-16 05:21:00,2.34262,2.34269,2.3426,2.34262,25200000.0
2006-08-16 05:22:00,2.3427,2.34305,2.3427,2.34282,24700000.0
2006-08-16 05:23:00,2.34273,2.34301,2.3427,2.34288,31800000.0
2006-08-16 05:24:00,2.34274,2.34283,2.34272,2.34276,39900000.0
2006-08-16 05:25:00,2.34285,2.34295,2.3427,2.3427,24000000.0
2006-08-16 05:26:00,2.34281,2.34295,2.34279,2.34291,27900000.0
2006-08-16 05:27:00,2.34292,2.34305,2.34274,2.34305,22400000.0
2006-08-16 05:28:00,2.34302,2.34302,2.34285,2.34285,26700000.0
2006-08-16 05:29:00,2.34295,2.3432,2.34282,2.34286,33400000.0
2006-08-16 05:30:00,2.34276,2.34284,2.34276,2.34284,9400000.0
2006-08-16 05:31:00,2.34239,2.34258,2.34238,2.34238,18200000.0
2006-08-16 05:32:00,2.34239,2.34254,2.3423,2.34235,30600000.0
2006-08-16 05:33:00,2.34243,2.34258,2.34241,2.34244,33000000.0
2006-08-16 05:34:00,2.34234,2.34251,2.34234,2.34237,25900000.0
2006-08-16 05:35:00,2.34241,2.34241,2.34227,2.34235,26800000.0
2006-08-16 05:36:00,2.34235,2.34245,2.34233,2.34238,39600000.0
2006-08-16 05:37:00,2.34243,2.34243,2.34229,2.34234,7200000.0
2006-08-16 05:38:00,2.34227,2.34233,2.34227,2.34233,13600000.0
2006-08-16 05:39:00,2.34225,2.34237,2.3422,2.34232,28000000.0
2006-08-16 05:40:00,2.3422,2.34245,2.3422,2.34227,30100000.0
2006-08-16 05:41:00,2.34229,2.34236,2.34226,2.34232,31199999.0
2006-08-16 05:42:00,2.34225,2.3423,2.3422,2.34225,30600000.0
2006-08-16 05:43:00,2.3423,2.34235,2.3423,2.34235,20000000.0
2006-08-16 05:44:00,2.34219,2.3424,2.34219,2.34226,28900000.0
2006-08-16 05:45:00,2.34232,2.34232,2.34218,2.34218,17600000.0
2006-08-16 05:46:00,2.34225,2.34225,2.34207,2.34216,34200000.0
2006-08-16 05:47:00,2.34225,2.34242,2.34223,2.34242,12500000.0
2006-08-16 05:48:00,2.3424,2.3424,2.34225,2.3423,49800000.0
2006-08-16 05:49:00,2.34222,2.34237,2.34215,2.34218,20500000.0
2006-08-16 05:50:00,2.34213,2.34222,2.34213,2.34222,16400000.0
2006-08-16 05:51:00,2.34228,2.34234,2.34219,2.34219,31700000.0
2006-08-16 05:52:00,2.34231,2.34231,2.34229,2.34229,8800000.0
2006-08-16 05:53:00,2.34214,2.34227,2.34204,2.34208,23700000.0
2006-08-16 05:54:00,2.34197,2.34199,2.3419,2.34193,28600000.0
2006-08-16 05:55:00,2.34198,2.34207,2.34191,2.34207,17600000.0
2006-08-16 05:56:00,2.34205,2.34205,2.34189,2.34192,10700000.0
2006-08-16 05:57:00,2.34191,2.34216,2.34184,2.3419,34800000.0
2006-08-16 05:58:00,2.34186,2.34211,2.34185,2.34187,38500000.0
2006-08-16 05:59:00,2.34202,2.3421,2.34195,2.3421,28400000.0
2006-08-16 06:00:00,2.34205,2.34209,2.34188,2.34188,39500000.0
2006-08-16 06:01:00,2.34205,2.34213,2.34193,2.34193,15800000.0
2006-08-16 06:02:00,2.3418,2.3419,2.3418,2.34183,26800000.0
2006-08-16 06:03:00,2.34182,2.34194,2.34182,2.34189,17800000.0
2006-08-16 06:04:00,2.3419,2.3419,2.3419,2.3419,2000000.0
2006-08-16 06:05:00,2.34182,2.34191,2.34182,2.34191,24300000.0
2006-08-16 06:06:00,2.34193,2.34204,2.3418,2.34183,28400000.0
2006-08-16 06:07:00,2.34193,2.34198,2.34182,2.34182,28200000.0
2006-08-16 06:08:00,2.34197,2.34204,2.34185,2.34185,21000000.0
2006-08-16 06:09:00,2.34188,2.34205,2.34181,2.34184,31400000.0
2006-08-16 06:10:00,2.34174,2.34192,2.34169,2.3418,34900000.0
2006-08-16 06:11:00,2.3418,2.34187,2.34175,2.34175,9600000.0
2006-08-16 06:12:00,2.34175,2.34195,2.34175,2.34178,41600000.0
2006-08-16 06:13:00,2.34176,2.34199,2.34176,2.34198,36900000.0
2006-08-16 06:14:00,2.3419,2.34203,2.34185,2.34188,21100000.0
2006-08-16 06:15:00,2.34188,2.34197,2.34172,2.34184,41100000.0
2006-08-16 06:16:00,2.34199,2.34199,2.34169,2.34195,17600000.0
2006-08-16 06:17:00,2.34183,2.34183,2.34173,2.34173,24500000.0
2006-08-16 06:18:00,2.34185,2.34185,2.34175,2.34185,23500000.0
2006-08-16 06:19:00,2.3418,2.3418,2.34175,2.34175,11600000.0
2006-08-16 06:20:00,2.34179,2.34196,2.34179,2.34186,25900000.0
2006-08-16 06:21:00,2.3419,2.342,2.3418,2.342,49300000.0
2006-08-16 06:22:00,2.34196,2.34222,2.34187,2.34222,32900000.0
2006-08-16 06:23:00,2.34215,2.34215,2.34186,2.34187,29000000.0
2006-08-16 06:24:00,2.34195,2.34199,2.34185,2.34185,28600000.0
2006-08-16 06:25:00,2.34176,2.34207,2.34176,2.34192,32800000.0
2006-08-16 06:26:00,2.34205,2.3421,2.34195,2.34195,16400000.0
2006-08-16 06:27:00,2.34198,2.34198,2.34192,2.34198,37000000.0
2006-08-16 06:28:00,2.34206,2.34213,2.34199,2.34207,27500000.0
2006-08-16 06:29:00,2.34195,2.34215,2.3419,2.34192,17900000.0
2006-08-16 06:30:00,2.34205,2.34205,2.34187,2.34187,10000000.0
2006-08-16 06:31:00,2.34183,2.34203,2.3418,2.34201,44800000.0
2006-08-16 06:32:00,2.34212,2.34212,2.34185,2.3421,37200000.0
2006-08-16 06:33:00,2.34206,2.34208,2.34199,2.34203,28600000.0
2006-08-16 06:34:00,2.34215,2.3422,2.3421,2.34215,20600000.0
2006-08-16 06:35:00,2.34215,2.34215,2.34205,2.34205,6200000.0
2006-08-16 06:36:00,2.34199,2.3422,2.34199,2.34205,19900000.0
2006-08-16 06:37:00,2.34203,2.34212,2.34187,2.34187,28200000.0
2006-08-16 06:38:00,2.34193,2.34206,2.34181,2.34187,58500000.0
2006-08-16 06:39:00,2.34195,2.34205,2.3418,2.3418,11600000.0
2006-08-16 06:40:00,2.3419,2.34192,2.34185,2.34185,14600000.0
2006-08-16 06:41:00,2.34194,2.34194,2.34189,2.34189,10400000.0
2006-08-16 06:42:00,2.342,2.342,2.342,2.342,16400000.0
2006-08-16 06:43:00,2.34204,2.34204,2.34181,2.34187,54500000.0
2006-08-16 06:44:00,2.34171,2.34171,2.34144,2.34144,22000000.0
2006-08-16 06:45:00,2.34132,2.34152,2.34115,2.34119,32800000.0
2006-08-16 06:46:00,2.34125,2.34149,2.34123,2.34145,27000000.0
2006-08-16 06:47:00,2.34149,2.34171,2.34147,2.34155,34400000.0
2006-08-16 06:48:00,2.34153,2.34185,2.34148,2.34148,20500000.0
2006-08-16 06:49:00,2.34152,2.34168,2.3415,2.34155,30000000.0
2006-08-16 06:50:00,2.3417,2.34173,2.3417,2.34173,7000000.0
2006-08-16 06:51:00,2.34189,2.34197,2.34183,2.34193,17400000.0
2006-08-16 06:52:00,2.34192,2.34203,2.34185,2.34203,38100000.0
2006-08-16 06:53:00,2.3421,2.34213,2.3421,2.34213,5600000.0
2006-08-16 06:54:00,2.3423,2.34242,2.34224,2.34224,35600000.0
2006-08-16 06:55:00,2.34227,2.34251,2.34227,2.34251,31900000.0
2006-08-16 06:56:00,2.34262,2.34262,2.34215,2.34215,28800000.0
2006-08-16 06:57:00,2.34215,2.34228,2.34215,2.34228,9600000.0
2006-08-16 06:58:00,2.34227,2.34255,2.34227,2.34242,70800001.0
2006-08-16 06:59:00,2.34248,2.3427,2.34248,2.3427,17100000.0
2006-08-16 07:00:00,2.34253,2.34271,2.34253,2.34255,36200000.0
2006-08-16 07:01:00,2.34252,2.34257,2.34248,2.34248,30300000.0
2006-08-16 07:02:00,2.34245,2.34261,2.34245,2.34261,24200000.0
2006-08-16 07:03:00,2.34246,2.34261,2.34246,2.34261,11400000.0
2006-08-16 07:04:00,2.34255,2.34268,2.34247,2.34254,36000000.0
2006-08-16 07:05:00,2.34263,2.34281,2.34252,2.34263,48500000.0
2006-08-16 07:06:00,2.34253,2.34273,2.34252,2.34273,28600000.0
2006-08-16 07:07:00,2.34263,2.34282,2.3426,2.3427,22200000.0
2006-08-16 07:08:00,2.34274,2.3428,2.34256,2.3428,41900000.0
2006-08-16 07:09:00,2.34277,2.34294,2.34271,2.34294,11200000.0
2006-08-16 07:10:00,2.34272,2.34301,2.34272,2.34281,26400000.0
2006-08-16 07:11:00,2.34275,2.34285,2.34275,2.34285,15700000.0
2006-08-16 07:12:00,2.34275,2.3428,2.34275,2.3428,21600000.0
2006-08-16 07:13:00,2.34276,2.34289,2.34276,2.34287,47700000.0
2006-08-16 07:14:00,2.34273,2.34288,2.34273,2.3428,25900000.0
2006-08-16 07:15:00,2.34289,2.34289,2.34254,2.34255,38300000.0
2006-08-16 07:16:00,2.3426,2.34277,2.3426,2.34277,19500000.0
2006-08-16 07:17:00,2.34262,2.3427,2.34258,2.34258,43300000.0
2006-08-16 07:18:00,2.34256,2.34259,2.34244,2.34252,32900000.0
2006-08-16 07:19:00,2.34246,2.34262,2.34237,2.34238,43600000.0
2006-08-16 07:20:00,2.34225,2.34243,2.3422,2.34237,26700000.0
2006-08-16 07:21:00,2.34242,2.34252,2.34238,2.3425,21900000.0
2006-08-16 07:22:00,2.34236,2.34258,2.34228,2.34241,32100000.0
2006-08-16 07:23:00,2.34247,2.3426,2.34243,2.34243,37900000.0
2006-08-16 07:24:00,2.34246,2.34253,2.34222,2.34233,57100000.0
2006-08-16 07:25:00,2.34227,2.34248,2.34227,2.3423,31700000.0
2006-08-16 07:26:00,2.34223,2.34239,2.34213,2.3423,29800000.0
2006-08-16 07:27:00,2.3423,2.34238,2.3423,2.34238,12900000.0
2006-08-16 07:28:00,2.3424,2.34242,2.34237,2.34242,9400000.0
2006-08-16 07:29:00,2.34247,2.34247,2.34225,2.34225,21600000.0
2006-08-16 07:30:00,2.34227,2.34235,2.34219,2.34229,26200000.0
2006-08-16 07:31:00,2.34225,2.34225,2.34214,2.34214,23300000.0
2006-08-16 07:32:00,2.34237,2.34242,2.34235,2.3424,27900000.0
2006-08-16 07:33:00,2.34233,2.34255,2.34232,2.34255,25600000.0
2006-08-16 07:34:00,2.34245,2.34268,2.34245,2.34246,29200000.0
2006-08-16 07:35:00,2.34265,2.34281,2.34263,2.34277,9900000.0
2006-08-16 07:36:00,2.3429,2.34298,2.34269,2.34298,15700000.0
2006-08-16 07:37:00,2.34295,2.34307,2.34283,2.34304,32000000.0
2006-08-16 07:38:00,2.34294,2.34294,2.3426,2.34268,27500000.0
2006-08-16 07:39:00,2.34237,2.34254,2.34228,2.34254,29000000.0
2006-08-16 07:40:00,2.34242,2.34257,2.34238,2.3424,23900000.0
2006-08-16 07:41:00,2.34251,2.34259,2.34251,2.34259,5200000.0
2006-08-16 07:42:00,2.3427,2.34289,2.34256,2.34266,30800000.0
2006-08-16 07:43:00,2.34254,2.34268,2.34254,2.34268,19400000.0
2006-08-16 07:44:00,2.34274,2.34274,2.34253,2.34253,26900000.0
2006-08-16 07:45:00,2.34262,2.34288,2.34262,2.34269,49700000.0
2006-08-16 07:46:00,2.34271,2.34287,2.34267,2.34278,27600000.0
2006-08-16 07:47:00,2.3427,2.3427,2.34244,2.34253,23000000.0
2006-08-16 07:48:00,2.34243,2.3427,2.34243,2.34244,41000000.0
2006-08-16 07:49:00,2.34257,2.34257,2.34234,2.34242,31800000.0
2006-08-16 07:50:00,2.34261,2.34267,2.34245,2.34263,48100000.0
2006-08-16 07:51:00,2.34258,2.3427,2.34251,2.34256,30700000.0
2006-08-16 07:52:00,2.34266,2.34271,2.34259,2.34264,44200000.0
2006-08-16 07:53:00,2.34263,2.34263,2.34244,2.3425,26800000.0
2006-08-16 07:54:00,2.34241,2.34273,2.3424,2.34264,51100000.0
2006-08-16 07:55:00,2.34274,2.34286,2.34265,2.34265,13500000.0
2006-08-16 07:56:00,2.34261,2.34284,2.34261,2.34281,20100000.0
2006-08-16 07:57:00,2.34278,2.34278,2.3426,2.3426,7200000.0
2006-08-16 07:58:00,2.34261,2.34283,2.34246,2.34283,40000000.0
2006-08-16 07:59:00,2.34287,2.34306,2.34287,2.34294,23400000.0
2006-08-16 08:00:00,2.34319,2.3433,2.34314,2.3432,29500000.0
2006-08-16 08:01:00,2.34316,2.34316,2.34296,2.34301,49800000.0
2006-08-16 08:02:00,2.34291,2.34296,2.34272,2.34272,22700000.0
2006-08-16 08:03:00,2.34252,2.34274,2.34251,2.34269,47200000.0
2006-08-16 08:04:00,2.3425,2.34264,2.3425,2.34264,39000000.0
2006-08-16 08:05:00,2.34256,2.34278,2.3425,2.34278,29200000.0
2006-08-16 08:06:00,2.34258,2.34266,2.34249,2.34249,50300000.0
2006-08-16 08:07:00,2.34243,2.34257,2.34229,2.3424,25200000.0
2006-08-16 08:08:00,2.3424,2.34246,2.34239,2.3424,27800000.0
2006-08-16 08:09:00,2.34233,2.34283,2.34229,2.34281,42000000.0
2006-08-16 08:10:00,2.34287,2.34334,2.34287,2.34319,51800000.0
2006-08-16 08:11:00,2.34309,2.34309,2.34285,2.34285,30300000.0
2006-08-16 08:12:00,2.34283,2.34289,2.34272,2.34289,27100000.0
2006-08-16 08:13:00,2.34295,2.34295,2.34266,2.34282,28400000.0
2006-08-16 08:14:00,2.34313,2.34313,2.34292,2.34292,24700000.0
2006-08-16 08:15:00,2.34303,2.34303,2.34276,2.34287,22300000.0
2006-08-16 08:16:00,2.34281,2.34285,2.3427,2.34285,17900000.0
2006-08-16 08:17:00,2.34281,2.34289,2.34276,2.34284,30000000.0
2006-08-16 08:18:00,2.34286,2.34288,2.34252,2.34274,36400000.0
2006-08-16 08:19:00,2.3428,2.34296,2.34266,2.34296,17100000.0
2006-08-16 08:20:00,2.3428,2.34285,2.34276,2.34285,32100000.0
2006-08-16 08:21:00,2.34276,2.34282,2.34263,2.34274,25700000.0
2006-08-16 08:22:00,2.34265,2.34273,2.34255,2.34262,40300000.0
2006-08-16 08:23:00,2.34278,2.34282,2.34264,2.34275,43000000.0
2006-08-16 08:24:00,2.34262,2.34277,2.34253,2.34256,54400000.0
2006-08-16 08:25:00,2.3425,2.34268,2.34239,2.34247,21800000.0
2006-08-16 08:26:00,2.34247,2.34265,2.34237,2.34247,38300000.0
2006-08-16 08:27:00,2.34264,2.34264,2.34242,2.34252,33500000.0
2006-08-16 08:28:00,2.34232,2.34237,2.34189,2.34189,59700000.0
2006-08-16 08:29:00,2.34175,2.3418,2.34151,2.3418,22000000.0
2006-08-16 08:30:00,2.34179,2.34219,2.34179,2.34198,23900000.0
2006-08-16 08:31:00,2.34206,2.34211,2.34181,2.34191,59500000.0
2006-08-16 08:32:00,2.342,2.34206,2.34176,2.3419,34000000.0
2006-08-16 08:33:00,2.34206,2.34206,2.34181,2.34181,23800000.0
2006-08-16 08:34:00,2.34186,2.34214,2.34182,2.34192,67800000.0
2006-08-16 08:35:00,2.34196,2.34196,2.34175,2.34175,42600000.0
2006-08-16 08:36:00,2.34189,2.34197,2.34177,2.34182,30500000.0
2006-08-16 08:37:00,2.34184,2.342,2.34168,2.34168,24700000.0
2006-08-16 08:38:00,2.34153,2.34174,2.3414,2.3414,40900000.0
2006-08-16 08:39:00,2.34124,2.34133,2.34104,2.34133,26300000.0
2006-08-16 08:40:00,2.34155,2.3417,2.34141,2.3417,40800000.0
2006-08-16 08:41:00,2.34162,2.34179,2.34159,2.34167,26400000.0
2006-08-16 08:42:00,2.34157,2.34167,2.34144,2.34152,30900000.0
2006-08-16 08:43:00,2.34141,2.34148,2.34135,2.34135,25300000.0
2006-08-16 08:44:00,2.34131,2.34149,2.34125,2.34126,34900000.0
2006-08-16 08:45:00,2.3414,2.34196,2.3414,2.34196,31700000.0
2006-08-16 08:46:00,2.34199,2.34238,2.34193,2.34225,28400000.0
2006-08-16 08:47:00,2.34237,2.34238,2.34171,2.34171,56800000.0
2006-08-16 08:48:00,2.34148,2.34151,2.34139,2.34144,28900000.0
2006-08-16 08:49:00,2.3416,2.34162,2.34141,2.34152,32200000.0
2006-08-16 08:50:00,2.34152,2.3417,2.34152,2.34161,28800000.0
2006-08-16 08:51:00,2.34156,2.34172,2.34132,2.34132,46700000.0
2006-08-16 08:52:00,2.3415,2.34176,2.34147,2.34156,33200000.0
2006-08-16 08:53:00,2.34177,2.34188,2.3415,2.34179,23400000.0
2006-08-16 08:54:00,2.3417,2.34187,2.34164,2.34175,37800000.0
2006-08-16 08:55:00,2.34177,2.34178,2.34165,2.34165,24000000.0
2006-08-16 08:56:00,2.34156,2.34181,2.34155,2.34166,39900000.0
2006-08-16 08:57:00,2.34171,2.34195,2.34171,2.34195,36100000.0
2006-08-16 08:58:00,2.34218,2.34234,2.34218,2.34222,26400000.0
2006-08-16 08:59:00,2.34215,2.34228,2.34201,2.34228,44000000.0
2006-08-16 09:00:00,2.34227,2.34235,2.34226,2.34231,25400000.0
2006-08-16 09:01:00,2.34232,2.34254,2.34215,2.34224,59600000.0
2006-08-16 09:02:00,2.34216,2.34216,2.34142,2.34142,56499999.0
2006-08-16 09:03:00,2.34133,2.34168,2.34129,2.34147,33900000.0
2006-08-16 09:04:00,2.34136,2.34163,2.34128,2.34162,34100000.0
2006-08-16 09:05:00,2.34167,2.34185,2.34167,2.34169,37100000.0
2006-08-16 09:06:00,2.34119,2.34119,2.34041,2.34113,16800000.0
2006-08-16 09:07:00,2.34151,2.34151,2.34131,2.3414,20000000.0
2006-08-16 09:08:00,2.34171,2.34172,2.34156,2.34156,47300000.0
2006-08-16 09:09:00,2.34157,2.34182,2.34157,2.3418,25400000.0
2006-08-16 09:10:00,2.34177,2.3419,2.34159,2.34185,48700000.0
2006-08-16 09:11:00,2.34178,2.34185,2.34133,2.34133,37400000.0
2006-08-16 09:12:00,2.34136,2.34172,2.34136,2.34155,21400000.0
2006-08-16 09:13:00,2.34157,2.34157,2.34022,2.34127,33600000.0
2006-08-16 09:14:00,2.34134,2.34142,2.34122,2.34122,26900000.0
2006-08-16 09:15:00,2.34109,2.3414,2.34109,2.34125,24000000.0
2006-08-16 09:16:00,2.34107,2.34107,2.34087,2.34096,23200000.0
2006-08-16 09:17:00,2.34092,2.34126,2.34092,2.34119,33400000.0
2006-08-16 09:18:00,2.34085,2.34085,2.34028,2.34039,23900000.0
2006-08-16 09:19:00,2.34057,2.34101,2.34057,2.34082,27900000.0
2006-08-16 09:20:00,2.3409,2.34107,2.34085,2.34089,20600000.0
2006-08-16 09:21:00,2.34112,2.34121,2.34086,2.34086,32600000.0
2006-08-16 09:22:00,2.34087,2.34087,2.3406,2.34068,68600000.0
2006-08-16 09:23:00,2.34058,2.34082,2.34048,2.34082,17500000.0
2006-08-16 09:24:00,2.34071,2.34078,2.34047,2.34064,36200000.0
2006-08-16 09:25:00,2.34038,2.34044,2.34029,2.34044,35500000.0
2006-08-16 09:26:00,2.34044,2.34044,2.34018,2.34018,36600000.0
2006-08-16 09:27:00,2.34022,2.34022,2.33971,2.33988,13100000.0
2006-08-16 09:28:00,2.33999,2.34002,2.33981,2.33999,38800000.0
2006-08-16 09:29:00,2.33964,2.33973,2.33949,2.33973,38300000.0
2006-08-16 09:30:00,2.33958,2.33969,2.3395,2.3395,26400000.0
2006-08-16 09:31:00,2.33959,2.33987,2.33958,2.33981,26700000.0
2006-08-16 09:32:00,2.33992,2.33995,2.33974,2.33983,52200000.0
2006-08-16 09:33:00,2.34002,2.34011,2.33972,2.33972,33700000.0
2006-08-16 09:34:00,2.33976,2.33976,2.33958,2.33958,20000000.0
2006-08-16 09:35:00,2.33948,2.33973,2.33933,2.33973,16700000.0
2006-08-16 09:36:00,2.33979,2.33979,2.33949,2.33954,34700000.0
2006-08-16 09:37:00,2.33961,2.33972,2.3396,2.3397,28300000.0
2006-08-16 09:38:00,2.33975,2.34007,2.33973,2.34007,19600000.0
2006-08-16 09:39:00,2.34001,2.34009,2.33985,2.34,52700000.0
2006-08-16 09:40:00,2.33993,2.34005,2.33981,2.33985,38600000.0
2006-08-16 09:41:00,2.33987,2.33988,2.33969,2.33976,30600000.0
2006-08-16 09:42:00,2.33956,2.3396,2.33938,2.3396,39400000.0
2006-08-16 09:43:00,2.33951,2.33951,2.33906,2.33906,15100000.0
2006-08-16 09:44:00,2.33906,2.33906,2.33887,2.3389,45000000.0
2006-08-16 09:45:00,2.33881,2.33894,2.33873,2.33873,22400000.0
2006-08-16 09:46:00,2.3386,2.3386,2.33832,2.3384,12800000.0
2006-08-16 09:47:00,2.33828,2.33854,2.33828,2.33847,19200000.0
2006-08-16 09:48:00,2.33845,2.33845,2.33822,2.33837,51100000.0
2006-08-16 09:49:00,2.33858,2.33858,2.33816,2.33816,21300000.0
2006-08-16 09:50:00,2.33825,2.33849,2.33825,2.33844,20600000.0
2006-08-16 09:51:00,2.33857,2.33857,2.33828,2.33833,24600000.0
2006-08-16 09:52:00,2.33852,2.33854,2.33831,2.33831,35100000.0
2006-08-16 09:53:00,2.33812,2.33833,2.33812,2.33824,44700000.0
2006-08-16 09:54:00,2.33825,2.33851,2.3382,2.33851,20800000.0
2006-08-16 09:55:00,2.33855,2.33861,2.33837,2.33855,21800000.0
2006-08-16 09:56:00,2.33865,2.33884,2.33865,2.33869,32800000.0
2006-08-16 09:57:00,2.33874,2.33892,2.33874,2.33881,39100000.0
2006-08-16 09:58:00,2.33895,2.33907,2.33889,2.33907,34400000.0
2006-08-16 09:59:00,2.3392,2.3392,2.33889,2.33901,34900000.0
2006-08-16 10:00:00,2.33898,2.33924,2.33898,2.3391,21000000.0
2006-08-16 10:01:00,2.33932,2.33932,2.339,2.339,24600000.0
2006-08-16 10:02:00,2.33905,2.33913,2.33895,2.33905,45000000.0
2006-08-16 10:03:00,2.33878,2.33893,2.33868,2.33868,54500000.0
2006-08-16 10:04:00,2.33883,2.33894,2.3386,2.33886,28400000.0
2006-08-16 10:05:00,2.33883,2.33883,2.33868,2.33868,19800000.0
2006-08-16 10:06:00,2.33856,2.33856,2.33805,2.33826,30000000.0
2006-08-16 10:07:00,2.3382,2.33825,2.33792,2.33816,39900000.0
2006-08-16 10:08:00,2.33816,2.33816,2.33801,2.33815,18600000.0
2006-08-16 10:09:00,2.33813,2.33832,2.33813,2.33818,54300000.0
2006-08-16 10:10:00,2.33821,2.33865,2.33815,2.33865,16000000.0
2006-08-16 10:11:00,2.3387,2.3388,2.33867,2.33876,23900000.0
2006-08-16 10:12:00,2.33869,2.33869,2.33842,2.33855,13500000.0
2006-08-16 10:13:00,2.33842,2.33869,2.33842,2.33869,14000000.0
2006-08-16 10:14:00,2.33866,2.33871,2.33853,2.33853,63300000.0
2006-08-16 10:15:00,2.33867,2.33868,2.33817,2.33817,31800000.0
2006-08-16 10:16:00,2.33806,2.33844,2.33796,2.33808,45100001.0
2006-08-16 10:17:00,2.33781,2.33791,2.33757,2.33779,35200000.0
2006-08-16 10:18:00,2.33735,2.33743,2.3371,2.33743,24400000.0
2006-08-16 10:19:00,2.3372,2.33763,2.3372,2.33763,29800000.0
2006-08-16 10:20:00,2.33785,2.33802,2.33768,2.3377,19400000.0
2006-08-16 10:21:00,2.33774,2.33784,2.3375,2.3377,38300000.0
2006-08-16 10:22:00,2.3378,2.33792,2.33757,2.3379,68000000.0
2006-08-16 10:23:00,2.3378,2.3378,2.33735,2.33772,46800000.0
2006-08-16 10:24:00,2.33774,2.33779,2.33762,2.33779,39500000.0
2006-08-16 10:25:00,2.33762,2.33777,2.33748,2.33768,25800000.0
2006-08-16 10:26:00,2.33773,2.33784,2.33767,2.33779,25700000.0
2006-08-16 10:27:00,2.33771,2.33821,2.33771,2.33816,36000000.0
2006-08-16 10:28:00,2.33812,2.33845,2.33812,2.33819,48700000.0
2006-08-16 10:29:00,2.33812,2.33812,2.33647,2.33661,26600000.0
2006-08-16 10:30:00,2.33633,2.33944,2.33627,2.33943,40100000.0
2006-08-16 10:31:00,2.33937,2.33946,2.33835,2.33853,75400000.0
2006-08-16 10:32:00,2.33851,2.33873,2.33837,2.33864,51500000.0
2006-08-16 10:33:00,2.33894,2.33912,2.33883,2.33903,36100000.0
2006-08-16 10:34:00,2.33894,2.33894,2.33788,2.33788,60200000.0
2006-08-16 10:35:00,2.33766,2.33766,2.33692,2.33692,36700000.0
2006-08-16 10:36:00,2.33686,2.33686,2.33638,2.33648,38300000.0
2006-08-16 10:37:00,2.33633,2.33658,2.33627,2.3364,36100000.0
2006-08-16 10:38:00,2.3362,2.3362,2.33536,2.33559,38200000.0
2006-08-16 10:39:00,2.33556,2.33594,2.33548,2.33586,24700000.0
2006-08-16 10:40:00,2.33584,2.33584,2.33545,2.33545,46200001.0
2006-08-16 10:41:00,2.33542,2.33542,2.33464,2.33471,40300000.0
2006-08-16 10:42:00,2.33467,2.33511,2.33467,2.33511,43700000.0
2006-08-16 10:43:00,2.33505,2.33553,2.33505,2.33553,29000000.0
2006-08-16 10:44:00,2.3355,2.3356,2.33442,2.33442,72800000.0
2006-08-16 10:45:00,2.33455,2.33476,2.33448,2.33448,11800000.0
2006-08-16 10:46:00,2.33435,2.33486,2.33423,2.33478,50300000.0
2006-08-16 10:47:00,2.3348,2.33519,2.33479,2.33514,36500000.0
2006-08-16 10:48:00,2.33515,2.3353,2.33497,2.33497,33900000.0
2006-08-16 10:49:00,2.33475,2.33477,2.33454,2.33467,24300000.0
2006-08-16 10:50:00,2.33437,2.33464,2.33433,2.33464,52500000.0
2006-08-16 10:51:00,2.33465,2.33484,2.33465,2.33465,25500000.0
2006-08-16 10:52:00,2.33458,2.33465,2.33415,2.33415,18800000.0
2006-08-16 10:53:00,2.33411,2.33425,2.33393,2.33393,33500000.0
2006-08-16 10:54:00,2.33384,2.33407,2.33379,2.33391,36800000.0
2006-08-16 10:55:00,2.33378,2.33378,2.3324,2.3326,45500000.0
2006-08-16 10:56:00,2.33253,2.33268,2.33201,2.33231,29100000.0
2006-08-16 10:57:00,2.33243,2.33275,2.33241,2.33275,39800000.0
2006-08-16 10:58:00,2.33282,2.33282,2.33264,2.33275,53700000.0
2006-08-16 10:59:00,2.33285,2.3334,2.33283,2.3334,52900000.0
2006-08-16 11:00:00,2.33362,2.33372,2.33351,2.33364,27100000.0
2006-08-16 11:01:00,2.3335,2.33366,2.33334,2.33334,20300000.0
2006-08-16 11:02:00,2.33345,2.33347,2.33306,2.33326,49100000.0
2006-08-16 11:03:00,2.33337,2.33364,2.33337,2.33338,14100000.0
2006-08-16 11:04:00,2.33345,2.33346,2.33338,2.3334,35900000.0
2006-08-16 11:05:00,2.33341,2.3338,2.33337,2.33337,41900000.0
2006-08-16 11:06:00,2.33371,2.33378,2.33352,2.3337,41400000.0
2006-08-16 11:07:00,2.33358,2.33446,2.33358,2.33442,37200000.0
2006-08-16 11:08:00,2.33446,2.33459,2.3344,2.33442,35400000.0
2006-08-16 11:09:00,2.33452,2.33477,2.33452,2.3347,23100000.0
2006-08-16 11:10:00,2.33482,2.33518,2.33457,2.33457,38800000.0
2006-08-16 11:11:00,2.33459,2.33477,2.33459,2.33469,34600000.0
2006-08-16 11:12:00,2.33462,2.33462,2.33459,2.33459,16000000.0
2006-08-16 11:13:00,2.33453,2.3346,2.3345,2.3345,41400000.0
2006-08-16 11:14:00,2.3346,2.33467,2.33448,2.3345,53900000.0
2006-08-16 11:15:00,2.33451,2.33482,2.3345,2.33482,29000000.0
2006-08-16 11:16:00,2.33482,2.33501,2.33475,2.33501,41700000.0
2006-08-16 11:17:00,2.33502,2.3351,2.33477,2.33477,44200000.0
2006-08-16 11:18:00,2.33488,2.33512,2.33488,2.33512,13600000.0
2006-08-16 11:19:00,2.33505,2.33516,2.33505,2.33516,31300000.0
2006-08-16 11:20:00,2.3352,2.3352,2.33488,2.33505,62300000.0
2006-08-16 11:21:00,2.33481,2.33492,2.33472,2.33492,23800000.0
2006-08-16 11:22:00,2.33478,2.33495,2.33469,2.33476,35100000.0
2006-08-16 11:23:00,2.33479,2.335,2.33475,2.33485,40200000.0
2006-08-16 11:24:00,2.33489,2.33489,2.33453,2.33471,26000000.0
2006-08-16 11:25:00,2.33468,2.33477,2.33454,2.33454,35500000.0
2006-08-16 11:26:00,2.3345,2.33455,2.33448,2.33452,21100000.0
2006-08-16 11:27:00,2.33456,2.33484,2.33456,2.33475,45400000.0
2006-08-16 11:28:00,2.33474,2.33481,2.33464,2.33474,68000000.0
2006-08-16 11:29:00,2.33471,2.33471,2.3345,2.3345,30000000.0
2006-08-16 11:30:00,2.33452,2.33498,2.33452,2.33498,23900000.0
2006-08-16 11:31:00,2.3348,2.33492,2.33466,2.33492,44400000.0
2006-08-16 11:32:00,2.33477,2.33482,2.33457,2.3347,30400000.0
2006-08-16 11:33:00,2.33468,2.3348,2.33468,2.33477,34100000.0
2006-08-16 11:34:00,2.33473,2.33474,2.33455,2.33466,63000000.0
2006-08-16 11:35:00,2.33445,2.33445,2.33378,2.33378,22800000.0
2006-08-16 11:36:00,2.33394,2.33424,2.3338,2.33424,42000000.0
2006-08-16 11:37:00,2.33425,2.33426,2.33418,2.33418,28600000.0
2006-08-16 11:38:00,2.33407,2.33445,2.33404,2.33445,31800000.0
2006-08-16 11:39:00,2.33445,2.33447,2.33425,2.33438,42200000.0
2006-08-16 11:40:00,2.33432,2.33457,2.33432,2.33445,26200000.0
2006-08-16 11:41:00,2.33407,2.33447,2.33407,2.33432,28000000.0
2006-08-16 11:42:00,2.33428,2.33449,2.33427,2.33436,57100000.0
2006-08-16 11:43:00,2.33426,2.33461,2.33426,2.33461,35300000.0
2006-08-16 11:44:00,2.33462,2.33469,2.33461,2.33466,40200000.0
2006-08-16 11:45:00,2.33465,2.33469,2.33443,2.33443,42700000.0
2006-08-16 11:46:00,2.3344,2.3345,2.3342,2.33425,20000000.0
2006-08-16 11:47:00,2.33441,2.33441,2.33418,2.33418,24200000.0
2006-08-16 11:48:00,2.334,2.33422,2.334,2.33407,51200000.0
2006-08-16 11:49:00,2.33401,2.33444,2.33393,2.33433,24600000.0
2006-08-16 11:50:00,2.33431,2.3344,2.33424,2.3344,24000000.0
2006-08-16 11:51:00,2.33466,2.33466,2.3345,2.33458,22800000.0
2006-08-16 11:52:00,2.33458,2.33459,2.33442,2.33459,20000000.0
2006-08-16 11:53:00,2.33455,2.33473,2.3343,2.33442,57100000.0
2006-08-16 11:54:00,2.33442,2.33472,2.33439,2.33439,36700000.0
2006-08-16 11:55:00,2.33442,2.33468,2.33435,2.33435,47500000.0
2006-08-16 11:56:00,2.33446,2.33484,2.33446,2.33465,45200000.0
2006-08-16 11:57:00,2.33474,2.33528,2.33464,2.33522,37000000.0
2006-08-16 11:58:00,2.33532,2.33539,2.33512,2.33512,29800000.0
2006-08-16 11:59:00,2.33507,2.33525,2.33498,2.33525,32100000.0
2006-08-16 12:00:00,2.33523,2.33523,2.33494,2.33494,45000001.0
2006-08-16 12:01:00,2.33496,2.33531,2.33493,2.33531,49300000.0
2006-08-16 12:02:00,2.33516,2.33527,2.33502,2.33503,33500000.0
2006-08-16 12:03:00,2.33502,2.33537,2.33502,2.33523,40000000.0
2006-08-16 12:04:00,2.33508,2.33508,2.33486,2.33503,25900000.0
2006-08-16 12:05:00,2.33519,2.33524,2.33506,2.33508,36600000.0
2006-08-16 12:06:00,2.3353,2.33534,2.33515,2.33531,25100000.0
2006-08-16 12:07:00,2.33522,2.33522,2.33503,2.33503,65600000.0
2006-08-16 12:08:00,2.33512,2.33528,2.33506,2.33508,28200000.0
2006-08-16 12:09:00,2.33516,2.33526,2.33496,2.33518,32600000.0
2006-08-16 12:10:00,2.33522,2.33522,2.33492,2.33492,18500000.0
2006-08-16 12:11:00,2.33499,2.33505,2.33485,2.33485,37700000.0
2006-08-16 12:12:00,2.33486,2.33501,2.33473,2.33482,33300000.0
2006-08-16 12:13:00,2.33472,2.33498,2.33472,2.33482,43900000.0
2006-08-16 12:14:00,2.33485,2.33487,2.33462,2.33463,43600000.0
2006-08-16 12:15:00,2.33468,2.33482,2.33457,2.33461,39100000.0
2006-08-16 12:16:00,2.33453,2.33475,2.33448,2.3346,44900000.0
2006-08-16 12:17:00,2.33481,2.33496,2.33465,2.33465,36300000.0
2006-08-16 12:18:00,2.33463,2.33467,2.33444,2.33452,50600000.0
2006-08-16 12:19:00,2.3345,2.33463,2.33431,2.33431,37400000.0
2006-08-16 12:20:00,2.33426,2.33448,2.33426,2.33437,36200000.0
2006-08-16 12:21:00,2.33431,2.33463,2.33431,2.33452,30900000.0
2006-08-16 12:22:00,2.33453,2.33453,2.33432,2.33443,30600000.0
2006-08-16 12:23:00,2.33461,2.3347,2.33443,2.3347,36800000.0
2006-08-16 12:24:00,2.33471,2.33471,2.33458,2.33471,35100000.0
2006-08-16 12:25:00,2.33489,2.33489,2.33465,2.33465,58500000.0
2006-08-16 12:26:00,2.33455,2.33499,2.33455,2.33495,11700000.0
2006-08-16 12:27:00,2.33492,2.33492,2.33465,2.33492,35600000.0
2006-08-16 12:28:00,2.33494,2.33521,2.33494,2.33521,24800000.0
2006-08-16 12:29:00,2.33526,2.33546,2.33517,2.3353,55400000.0
2006-08-16 12:30:00,2.33553,2.33562,2.33537,2.33546,33600000.0
2006-08-16 12:31:00,2.33528,2.33538,2.33519,2.33522,28000000.0
2006-08-16 12:32:00,2.33529,2.33544,2.33522,2.33544,47200000.0
2006-08-16 12:33:00,2.33536,2.33543,2.33516,2.33516,22900000.0
2006-08-16 12:34:00,2.33518,2.33518,2.33517,2.33518,8800000.0
2006-08-16 12:35:00,2.33513,2.33527,2.33501,2.33527,10200000.0
2006-08-16 12:36:00,2.33535,2.33543,2.33525,2.33525,17400000.0
2006-08-16 12:37:00,2.33526,2.33526,2.33505,2.33513,19200000.0
2006-08-16 12:38:00,2.33506,2.3351,2.33493,2.33505,34300000.0
2006-08-16 12:39:00,2.33509,2.33513,2.33464,2.33497,43800000.0
2006-08-16 12:40:00,2.3349,2.335,2.3346,2.3346,40900000.0
2006-08-16 12:41:00,2.33457,2.33471,2.33443,2.33467,53700000.0
2006-08-16 12:42:00,2.33453,2.33468,2.33428,2.33428,39900000.0
2006-08-16 12:43:00,2.3342,2.33452,2.3342,2.33452,21000000.0
2006-08-16 12:44:00,2.33474,2.33488,2.33465,2.33465,29600000.0
2006-08-16 12:45:00,2.33471,2.33489,2.33457,2.33489,38300000.0
2006-08-16 12:46:00,2.33474,2.33502,2.33472,2.3348,30900000.0
2006-08-16 12:47:00,2.33467,2.33474,2.33443,2.33456,61100000.0
2006-08-16 12:48:00,2.33454,2.3346,2.33445,2.33458,33300000.0
2006-08-16 12:49:00,2.33465,2.33465,2.33425,2.33425,42500000.0
2006-08-16 12:50:00,2.33423,2.3346,2.33411,2.33455,33800000.0
2006-08-16 12:51:00,2.33455,2.33491,2.33455,2.33473,30800000.0
2006-08-16 12:52:00,2.33476,2.33492,2.33456,2.33465,42600000.0
2006-08-16 12:53:00,2.33483,2.33501,2.33464,2.335,26100000.0
2006-08-16 12:54:00,2.33495,2.33512,2.33494,2.33505,37000000.0
2006-08-16 12:55:00,2.33508,2.3351,2.33503,2.33507,36400000.0
2006-08-16 12:56:00,2.33494,2.33511,2.33483,2.335,41800000.0
2006-08-16 12:57:00,2.33493,2.33554,2.33493,2.33543,45900000.0
2006-08-16 12:58:00,2.33541,2.33541,2.33529,2.33541,19400000.0
2006-08-16 12:59:00,2.33554,2.33556,2.33531,2.33531,53300000.0
2006-08-16 13:00:00,2.33507,2.33507,2.3345,2.33465,40100000.0
2006-08-16 13:01:00,2.3349,2.3349,2.33453,2.33455,36000000.0
2006-08-16 13:02:00,2.33466,2.33479,2.3344,2.33455,41200000.0
2006-08-16 13:03:00,2.33469,2.33543,2.33469,2.33511,30000000.0
2006-08-16 13:04:00,2.3352,2.33547,2.33512,2.33533,43300000.0
2006-08-16 13:05:00,2.33534,2.33549,2.33522,2.33542,19400000.0
2006-08-16 13:06:00,2.3355,2.33551,2.33532,2.33532,29100000.0
2006-08-16 13:07:00,2.33539,2.33552,2.33528,2.33528,38500000.0
2006-08-16 13:08:00,2.33525,2.33539,2.33519,2.33528,32600000.0
2006-08-16 13:09:00,2.33523,2.33552,2.3352,2.33552,21400000.0
2006-08-16 13:10:00,2.33542,2.33545,2.33511,2.33534,47300000.0
2006-08-16 13:11:00,2.33534,2.33545,2.33517,2.3354,29500000.0
2006-08-16 13:12:00,2.33534,2.33545,2.33519,2.33525,26800000.0
2006-08-16 13:13:00,2.33519,2.33554,2.33519,2.33544,39300000.0
2006-08-16 13:14:00,2.3353,2.3353,2.335,2.33501,29100000.0
2006-08-16 13:15:00,2.33496,2.33529,2.33496,2.33515,48400000.0
2006-08-16 13:16:00,2.33488,2.33506,2.33487,2.33495,23600000.0
2006-08-16 13:17:00,2.33492,2.33492,2.33459,2.33459,22600000.0
2006-08-16 13:18:00,2.33449,2.33463,2.33449,2.33455,51700000.0
2006-08-16 13:19:00,2.33448,2.33448,2.33404,2.3341,11800000.0
2006-08-16 13:20:00,2.33408,2.33411,2.33395,2.33402,32900000.0
2006-08-16 13:21:00,2.3343,2.33453,2.33425,2.33447,28600000.0
2006-08-16 13:22:00,2.33452,2.33456,2.33439,2.33448,31300000.0
2006-08-16 13:23:00,2.33449,2.33459,2.33443,2.33451,39600000.0
2006-08-16 13:24:00,2.33457,2.3347,2.33442,2.33451,20000000.0
2006-08-16 13:25:00,2.33456,2.33487,2.33447,2.33454,44400000.0
2006-08-16 13:26:00,2.33459,2.33475,2.33445,2.33445,22900000.0
2006-08-16 13:27:00,2.33424,2.33455,2.33424,2.33455,53200000.0
2006-08-16 13:28:00,2.33456,2.3347,2.33444,2.3347,24600000.0
2006-08-16 13:29:00,2.33483,2.33496,2.33483,2.33488,32400000.0
2006-08-16 13:30:00,2.3349,2.3349,2.33445,2.33467,24800000.0
2006-08-16 13:31:00,2.33464,2.33481,2.33459,2.33472,39900000.0
2006-08-16 13:32:00,2.33477,2.33499,2.33477,2.33483,42700000.0
2006-08-16 13:33:00,2.3348,2.33502,2.3348,2.33485,53200000.0
2006-08-16 13:34:00,2.33495,2.33527,2.33495,2.33499,53400001.0
2006-08-16 13:35:00,2.33499,2.33499,2.33479,2.33479,25600000.0
2006-08-16 13:36:00,2.33475,2.33514,2.33473,2.33514,38000000.0
2006-08-16 13:37:00,2.33492,2.33521,2.3349,2.33508,32400000.0
2006-08-16 13:38:00,2.3352,2.3352,2.3347,2.3347,46700000.0
2006-08-16 13:39:00,2.33462,2.3349,2.33462,2.33472,42300000.0
2006-08-16 13:40:00,2.33463,2.33484,2.33456,2.33473,40800000.0
2006-08-16 13:41:00,2.33477,2.33478,2.33466,2.33468,42700000.0
2006-08-16 13:42:00,2.33473,2.33508,2.33473,2.33496,31400000.0
2006-08-16 13:43:00,2.33457,2.33457,2.334,2.334,29900000.0
2006-08-16 13:44:00,2.33397,2.33397,2.3338,2.3338,39400000.0
2006-08-16 13:45:00,2.33383,2.33387,2.33336,2.33336,33400000.0
2006-08-16 13:46:00,2.33345,2.33365,2.33339,2.33353,51400000.0
2006-08-16 13:47:00,2.33348,2.33348,2.3331,2.3331,29300000.0
2006-08-16 13:48:00,2.33309,2.33347,2.33309,2.33321,31400000.0
2006-08-16 13:49:00,2.33324,2.33336,2.33303,2.33327,24600000.0
2006-08-16 13:50:00,2.33323,2.33395,2.33323,2.33395,40300000.0
2006-08-16 13:51:00,2.33383,2.33457,2.33383,2.33441,24000000.0
2006-08-16 13:52:00,2.33467,2.33483,2.33453,2.33467,46300000.0
2006-08-16 13:53:00,2.33449,2.33457,2.3344,2.33443,48100000.0
2006-08-16 13:54:00,2.33434,2.33445,2.33415,2.3343,37300000.0
2006-08-16 13:55:00,2.33413,2.33434,2.33412,2.3342,45700000.0
2006-08-16 13:56:00,2.33423,2.33455,2.33423,2.33442,33900000.0
2006-08-16 13:57:00,2.33448,2.33484,2.33431,2.33484,32600000.0
2006-08-16 13:58:00,2.33474,2.33482,2.33465,2.33476,51100000.0
2006-08-16 13:59:00,2.33459,2.33459,2.33439,2.33443,30400000.0
2006-08-16 14:00:00,2.33448,2.33463,2.33447,2.33447,35300000.0
2006-08-16 14:01:00,2.3345,2.33461,2.3344,2.33445,36800001.0
2006-08-16 14:02:00,2.33432,2.3348,2.33432,2.33471,33400000.0
2006-08-16 14:03:00,2.33493,2.33493,2.33481,2.33486,20500000.0
2006-08-16 14:04:00,2.33487,2.33501,2.3348,2.33499,34600000.0
2006-08-16 14:05:00,2.33495,2.33507,2.33487,2.33492,33800000.0
2006-08-16 14:06:00,2.3348,2.33482,2.33454,2.33466,28500000.0
2006-08-16 14:07:00,2.33461,2.3347,2.33459,2.33466,29200000.0
2006-08-16 14:08:00,2.33473,2.33488,2.33464,2.33466,37800000.0
2006-08-16 14:09:00,2.33475,2.33491,2.33469,2.33488,24200000.0
2006-08-16 14:10:00,2.33486,2.33522,2.3347,2.33496,46800000.0
2006-08-16 14:11:00,2.33491,2.33491,2.33458,2.33458,39000000.0
2006-08-16 14:12:00,2.3349,2.3349,2.3347,2.3347,30600000.0
2006-08-16 14:13:00,2.33462,2.33486,2.33462,2.33468,19100000.0
2006-08-16 14:14:00,2.33464,2.33467,2.33413,2.33425,27000000.0
2006-08-16 14:15:00,2.33419,2.3343,2.33408,2.3343,57699999.0
2006-08-16 14:16:00,2.33449,2.33467,2.33444,2.33467,36200000.0
2006-08-16 14:17:00,2.33459,2.33471,2.33447,2.33447,18900000.0
2006-08-16 14:18:00,2.33444,2.33446,2.33415,2.33437,31800000.0
2006-08-16 14:19:00,2.33442,2.33489,2.33442,2.33477,63500000.0
2006-08-16 14:20:00,2.3349,2.33492,2.3347,2.3349,38700000.0
2006-08-16 14:21:00,2.33482,2.33501,2.33471,2.33483,23400000.0
2006-08-16 14:22:00,2.33493,2.33513,2.33493,2.33513,21000000.0
2006-08-16 14:23:00,2.33505,2.33572,2.33505,2.33572,42900000.0
2006-08-16 14:24:00,2.33575,2.33578,2.33536,2.3354,38600000.0
2006-08-16 14:25:00,2.33539,2.33576,2.33539,2.33576,20000000.0
2006-08-16 14:26:00,2.33576,2.33589,2.33555,2.33587,40300000.0
2006-08-16 14:27:00,2.33584,2.33588,2.33543,2.33558,32400000.0
2006-08-16 14:28:00,2.33528,2.33533,2.33499,2.33519,20200000.0
2006-08-16 14:29:00,2.33523,2.33532,2.33514,2.33522,19100000.0
2006-08-16 14:30:00,2.33475,2.33562,2.33399,2.3341,29900000.0
2006-08-16 14:31:00,2.33374,2.33379,2.33265,2.33295,37700000.0
2006-08-16 14:32:00,2.33317,2.33391,2.33295,2.33389,51800000.0
2006-08-16 14:33:00,2.33416,2.33427,2.33348,2.33348,17400000.0
2006-08-16 14:34:00,2.3331,2.3336,2.3331,2.33345,23500000.0
2006-08-16 14:35:00,2.333,2.33343,2.33284,2.33328,22200000.0
2006-08-16 14:36:00,2.33322,2.33327,2.33228,2.33265,34300000.0
2006-08-16 14:37:00,2.33236,2.33236,2.33195,2.33224,17900000.0
2006-08-16 14:38:00,2.3326,2.33317,2.3326,2.33295,25000000.0
2006-08-16 14:39:00,2.33311,2.33361,2.33311,2.33349,42200000.0
2006-08-16 14:40:00,2.33348,2.33365,2.33336,2.33358,45600000.0
2006-08-16 14:41:00,2.33345,2.3338,2.33284,2.33284,33400000.0
2006-08-16 14:42:00,2.33261,2.33289,2.33241,2.33289,30600000.0
2006-08-16 14:43:00,2.33311,2.33316,2.33257,2.33306,42300000.0
2006-08-16 14:44:00,2.33302,2.33323,2.33294,2.33323,23700000.0
2006-08-16 14:45:00,2.33297,2.33325,2.33271,2.33273,71700000.0
2006-08-16 14:46:00,2.33283,2.33296,2.33274,2.33282,25300000.0
2006-08-16 14:47:00,2.33266,2.33307,2.3326,2.33277,37900000.0
2006-08-16 14:48:00,2.33276,2.33305,2.33275,2.33291,25000000.0
2006-08-16 14:49:00,2.33305,2.33305,2.33264,2.33269,32900000.0
2006-08-16 14:50:00,2.33267,2.33283,2.33166,2.33184,23700000.0
2006-08-16 14:51:00,2.33178,2.33204,2.3316,2.33183,26700000.0
2006-08-16 14:52:00,2.33203,2.33236,2.33203,2.33206,45200000.0
2006-08-16 14:53:00,2.33203,2.33236,2.33199,2.33236,48900000.0
2006-08-16 14:54:00,2.33242,2.33252,2.33209,2.33241,33400000.0
2006-08-16 14:55:00,2.33225,2.33248,2.33207,2.33207,64700000.0
2006-08-16 14:56:00,2.33178,2.33178,2.3314,2.33153,15900000.0
2006-08-16 14:57:00,2.33153,2.33189,2.33153,2.33179,45300000.0
2006-08-16 14:58:00,2.33183,2.33199,2.33171,2.33187,44000000.0
2006-08-16 14:59:00,2.33177,2.33199,2.33166,2.33195,30600000.0
2006-08-16 15:00:00,2.332,2.3321,2.33156,2.33163,50200000.0
2006-08-16 15:01:00,2.33164,2.33209,2.33164,2.3318,49000000.0
2006-08-16 15:02:00,2.33197,2.33228,2.33197,2.33225,33600000.0
2006-08-16 15:03:00,2.33234,2.33234,2.33211,2.33211,17300000.0
2006-08-16 15:04:00,2.33209,2.3325,2.33209,2.33218,41200000.0
2006-08-16 15:05:00,2.33207,2.33221,2.33192,2.33192,63199999.0
2006-08-16 15:06:00,2.3319,2.33217,2.33159,2.33187,45800000.0
2006-08-16 15:07:00,2.33197,2.33208,2.33164,2.3317,23600000.0
2006-08-16 15:08:00,2.33162,2.33207,2.33162,2.33199,45400001.0
2006-08-16 15:09:00,2.3321,2.33235,2.33199,2.33235,31100000.0
2006-08-16 15:10:00,2.33253,2.33272,2.33237,2.33261,39400000.0
2006-08-16 15:11:00,2.33274,2.33278,2.33256,2.33278,35200000.0
2006-08-16 15:12:00,2.33265,2.33281,2.33235,2.33235,28600000.0
2006-08-16 15:13:00,2.33255,2.3326,2.33241,2.33241,20800000.0
2006-08-16 15:14:00,2.33245,2.33276,2.33235,2.33276,24700000.0
2006-08-16 15:15:00,2.33262,2.33292,2.33218,2.3328,19400000.0
2006-08-16 15:16:00,2.33282,2.33295,2.33242,2.33242,22600000.0
2006-08-16 15:17:00,2.33242,2.33242,2.33158,2.33174,27400000.0
2006-08-16 15:18:00,2.33168,2.33181,2.33133,2.33175,34600000.0
2006-08-16 15:19:00,2.33185,2.33209,2.33162,2.33196,64800000.0
2006-08-16 15:20:00,2.33191,2.33222,2.33179,2.33219,32100000.0
2006-08-16 15:21:00,2.33229,2.33241,2.33185,2.33185,47300000.0
2006-08-16 15:22:00,2.33184,2.33229,2.33184,2.33229,27800000.0
2006-08-16 15:23:00,2.33215,2.33231,2.332,2.33231,37400000.0
2006-08-16 15:24:00,2.33249,2.33274,2.33226,2.33254,30000000.0
2006-08-16 15:25:00,2.33243,2.33243,2.33228,2.33231,30700000.0
2006-08-16 15:26:00,2.33228,2.33253,2.33225,2.33253,27800000.0
2006-08-16 15:27:00,2.33277,2.33316,2.33257,2.33257,35800000.0
2006-08-16 15:28:00,2.33245,2.33285,2.33245,2.33285,36600000.0
2006-08-16 15:29:00,2.3327,2.33284,2.33257,2.33257,18800000.0
2006-08-16 15:30:00,2.33268,2.33283,2.33252,2.33258,34500000.0
2006-08-16 15:31:00,2.3325,2.3325,2.33204,2.33204,26800000.0
2006-08-16 15:32:00,2.33212,2.33218,2.33188,2.33198,42000000.0
2006-08-16 15:33:00,2.33181,2.33227,2.33181,2.33214,31300000.0
2006-08-16 15:34:00,2.33234,2.33248,2.3321,2.33222,40800000.0
2006-08-16 15:35:00,2.33225,2.33272,2.33225,2.3325,37600000.0
2006-08-16 15:36:00,2.33267,2.33285,2.33254,2.33254,44400000.0
2006-08-16 15:37:00,2.3327,2.3327,2.33245,2.33246,16700000.0
2006-08-16 15:38:00,2.33256,2.33257,2.3324,2.33248,31600000.0
2006-08-16 15:39:00,2.33259,2.3331,2.33243,2.33292,29600000.0
2006-08-16 15:40:00,2.33314,2.33348,2.33297,2.33297,36500000.0
2006-08-16 15:41:00,2.33293,2.3331,2.33284,2.33293,22000000.0
2006-08-16 15:42:00,2.33289,2.33303,2.33281,2.33295,25000000.0
2006-08-16 15:43:00,2.33289,2.3331,2.33289,2.33309,29400000.0
2006-08-16 15:44:00,2.33294,2.33301,2.33283,2.33284,55700000.0
2006-08-16 15:45:00,2.33285,2.333,2.3327,2.3327,44300000.0
2006-08-16 15:46:00,2.33278,2.33306,2.3327,2.33279,53000000.0
2006-08-16 15:47:00,2.33275,2.33289,2.33256,2.33271,50200000.0
2006-08-16 15:48:00,2.33283,2.33305,2.33282,2.33291,37500000.0
2006-08-16 15:49:00,2.33298,2.33311,2.3328,2.33288,53700000.0
2006-08-16 15:50:00,2.33293,2.33327,2.33293,2.33308,34600000.0
2006-08-16 15:51:00,2.33299,2.33324,2.33297,2.33297,38300001.0
2006-08-16 15:52:00,2.33285,2.33295,2.33266,2.33276,29400000.0
2006-08-16 15:53:00,2.33255,2.33272,2.33253,2.33259,47300000.0
2006-08-16 15:54:00,2.33254,2.33266,2.33231,2.33231,40500000.0
2006-08-16 15:55:00,2.33229,2.33236,2.33217,2.33223,29900000.0
2006-08-16 15:56:00,2.33215,2.33256,2.33215,2.33255,30100000.0
2006-08-16 15:57:00,2.33261,2.33303,2.33256,2.33294,42700000.0
2006-08-16 15:58:00,2.33304,2.33306,2.33278,2.33281,41900000.0
2006-08-16 15:59:00,2.33277,2.33285,2.3326,2.33265,25300000.0
2006-08-16 16:00:00,2.33261,2.33269,2.33233,2.33233,35100000.0
2006-08-16 16:01:00,2.33213,2.33243,2.33201,2.33225,24800000.0
2006-08-16 16:02:00,2.33215,2.33239,2.33215,2.33234,49500000.0
2006-08-16 16:03:00,2.33249,2.33257,2.33234,2.3324,47900000.0
2006-08-16 16:04:00,2.33244,2.33244,2.33204,2.33221,43900000.0
2006-08-16 16:05:00,2.33229,2.33246,2.33221,2.33239,47500000.0
2006-08-16 16:06:00,2.3325,2.33256,2.33229,2.33229,36900000.0
2006-08-16 16:07:00,2.33241,2.33249,2.33241,2.33249,9400000.0
2006-08-16 16:08:00,2.33241,2.33255,2.33199,2.33199,50900001.0
2006-08-16 16:09:00,2.332,2.33218,2.332,2.3321,23000000.0
2006-08-16 16:10:00,2.33215,2.33231,2.33212,2.33215,30400000.0
2006-08-16 16:11:00,2.33212,2.33225,2.332,2.33225,29400000.0
2006-08-16 16:12:00,2.3322,2.3324,2.33215,2.33218,42500000.0
2006-08-16 16:13:00,2.33215,2.33233,2.33208,2.33208,42100000.0
2006-08-16 16:14:00,2.33215,2.33215,2.33175,2.33185,34300000.0
2006-08-16 16:15:00,2.3321,2.33229,2.33206,2.33219,35000000.0
2006-08-16 16:16:00,2.33225,2.33233,2.33208,2.33227,17200000.0
2006-08-16 16:17:00,2.33239,2.33254,2.33204,2.33229,37500000.0
2006-08-16 16:18:00,2.33222,2.33235,2.33203,2.33235,31600000.0
2006-08-16 16:19:00,2.33245,2.3327,2.33243,2.33253,37000000.0
2006-08-16 16:20:00,2.33258,2.33279,2.33235,2.33263,26100000.0
2006-08-16 16:21:00,2.33266,2.33276,2.33242,2.33244,26700000.0
2006-08-16 16:22:00,2.33241,2.33244,2.33213,2.33219,30900000.0
2006-08-16 16:23:00,2.33214,2.33254,2.33214,2.33242,46400000.0
2006-08-16 16:24:00,2.33233,2.33281,2.33222,2.33255,46100000.0
2006-08-16 16:25:00,2.33304,2.33316,2.333,2.33316,26600000.0
2006-08-16 16:26:00,2.33304,2.33308,2.33274,2.33274,38900000.0
2006-08-16 16:27:00,2.3328,2.33318,2.3328,2.33303,24800000.0
2006-08-16 16:28:00,2.33329,2.33329,2.33306,2.33314,35100000.0
2006-08-16 16:29:00,2.33309,2.33356,2.33309,2.33347,41100000.0
2006-08-16 16:30:00,2.33367,2.33463,2.33367,2.33451,35700000.0
2006-08-16 16:31:00,2.33453,2.33484,2.33445,2.33467,46700001.0
2006-08-16 16:32:00,2.33477,2.33477,2.33416,2.33416,21600000.0
2006-08-16 16:33:00,2.33425,2.33448,2.33414,2.33448,33000000.0
2006-08-16 16:34:00,2.33419,2.33446,2.334,2.33428,38600000.0
2006-08-16 16:35:00,2.33409,2.33418,2.33378,2.3339,38700000.0
2006-08-16 16:36:00,2.33377,2.33382,2.33363,2.33363,25300000.0
2006-08-16 16:37:00,2.33357,2.33361,2.33322,2.33322,29000000.0
2006-08-16 16:38:00,2.33315,2.33336,2.33275,2.33281,24500000.0
2006-08-16 16:39:00,2.33293,2.33293,2.33264,2.33287,42100000.0
2006-08-16 16:40:00,2.33301,2.33316,2.33283,2.33316,32800000.0
2006-08-16 16:41:00,2.33304,2.33324,2.33297,2.3331,33400000.0
2006-08-16 16:42:00,2.33322,2.33335,2.33292,2.33295,23000000.0
2006-08-16 16:43:00,2.33327,2.33383,2.33327,2.33379,32100000.0
2006-08-16 16:44:00,2.33367,2.3339,2.33367,2.33378,24100000.0
2006-08-16 16:45:00,2.33372,2.33381,2.33357,2.33373,53500000.0
2006-08-16 16:46:00,2.3338,2.33419,2.33377,2.33419,34200000.0
2006-08-16 16:47:00,2.33419,2.33425,2.33381,2.33384,55600000.0
2006-08-16 16:48:00,2.33373,2.3339,2.33356,2.33356,33500000.0
2006-08-16 16:49:00,2.33372,2.33415,2.33372,2.33391,31100001.0
2006-08-16 16:50:00,2.33381,2.33391,2.33367,2.33367,52400000.0
2006-08-16 16:51:00,2.33364,2.33376,2.3334,2.33355,44500000.0
2006-08-16 16:52:00,2.33352,2.33366,2.3335,2.33358,39099999.0
2006-08-16 16:53:00,2.33375,2.33375,2.33373,2.33373,4700000.0
2006-08-16 16:54:00,2.33401,2.33419,2.33389,2.33419,42400000.0
2006-08-16 16:55:00,2.33392,2.33408,2.33375,2.33375,21000000.0
2006-08-16 16:56:00,2.33373,2.33391,2.33373,2.33391,23400000.0
2006-08-16 16:57:00,2.33389,2.33389,2.33358,2.33359,22700000.0
2006-08-16 16:58:00,2.33347,2.33351,2.33324,2.33327,28500000.0
2006-08-16 16:59:00,2.33314,2.33314,2.33286,2.33305,49800000.0
2006-08-16 17:00:00,2.3329,2.33299,2.33271,2.33278,45100000.0
2006-08-16 17:01:00,2.33306,2.33308,2.33265,2.33272,38600000.0
2006-08-16 17:02:00,2.33256,2.33277,2.33243,2.33277,37700000.0
2006-08-16 17:03:00,2.33288,2.33299,2.33276,2.33276,44600000.0
2006-08-16 17:04:00,2.33248,2.33248,2.33236,2.3324,33900000.0
2006-08-16 17:05:00,2.33232,2.33251,2.33225,2.33246,41600000.0
2006-08-16 17:06:00,2.33243,2.3325,2.33234,2.33234,45200000.0
2006-08-16 17:07:00,2.33233,2.33233,2.33183,2.33192,42800000.0
2006-08-16 17:08:00,2.33197,2.33233,2.33197,2.33215,28000000.0
2006-08-16 17:09:00,2.33211,2.33236,2.33211,2.33234,53400000.0
2006-08-16 17:10:00,2.3323,2.3323,2.332,2.33216,38200000.0
2006-08-16 17:11:00,2.33212,2.33212,2.33185,2.332,44900000.0
2006-08-16 17:12:00,2.332,2.33205,2.33181,2.33204,43000000.0
2006-08-16 17:13:00,2.33188,2.33188,2.33134,2.3314,18200000.0
2006-08-16 17:14:00,2.33132,2.33158,2.33128,2.33156,36900000.0
2006-08-16 17:15:00,2.33129,2.33129,2.33085,2.33107,27700000.0
2006-08-16 17:16:00,2.33107,2.3314,2.33094,2.33138,43000000.0
2006-08-16 17:17:00,2.33183,2.33234,2.33183,2.33234,30100000.0
2006-08-16 17:18:00,2.3325,2.33269,2.3325,2.33259,22800000.0
2006-08-16 17:19:00,2.33265,2.33265,2.33252,2.33253,46300000.0
2006-08-16 17:20:00,2.33265,2.33268,2.3325,2.33265,30900000.0
2006-08-16 17:21:00,2.33257,2.33266,2.33254,2.33258,63699999.0
2006-08-16 17:22:00,2.33254,2.33288,2.33254,2.33276,36300000.0
2006-08-16 17:23:00,2.33294,2.33311,2.3327,2.33295,67999999.0
2006-08-16 17:24:00,2.33279,2.33286,2.33261,2.33263,27000000.0
2006-08-16 17:25:00,2.33244,2.33278,2.33239,2.3326,52400000.0
2006-08-16 17:26:00,2.33256,2.33283,2.33254,2.33256,34800000.0
2006-08-16 17:27:00,2.33252,2.33252,2.33234,2.33235,62300000.0
2006-08-16 17:28:00,2.33253,2.33262,2.33252,2.33255,27900000.0
2006-08-16 17:29:00,2.33253,2.33253,2.33223,2.33236,31500000.0
2006-08-16 17:30:00,2.33253,2.33257,2.33221,2.33228,41600000.0
2006-08-16 17:31:00,2.3322,2.33235,2.33196,2.33227,49500000.0
2006-08-16 17:32:00,2.33233,2.33243,2.33213,2.33227,33400000.0
2006-08-16 17:33:00,2.33241,2.33241,2.3319,2.3319,44100000.0
2006-08-16 17:34:00,2.33185,2.33198,2.33172,2.33172,39000000.0
2006-08-16 17:35:00,2.33171,2.33171,2.33153,2.33168,45600000.0
2006-08-16 17:36:00,2.33169,2.33186,2.3316,2.3317,30800000.0
2006-08-16 17:37:00,2.33158,2.33179,2.33153,2.33167,43200000.0
2006-08-16 17:38:00,2.33141,2.33141,2.33075,2.33096,28000000.0
2006-08-16 17:39:00,2.33097,2.33163,2.33097,2.33141,27000000.0
2006-08-16 17:40:00,2.33159,2.33177,2.33144,2.33144,33400000.0
2006-08-16 17:41:00,2.33148,2.33166,2.33148,2.3316,30300000.0
2006-08-16 17:42:00,2.33151,2.33154,2.33132,2.33132,16600000.0
2006-08-16 17:43:00,2.33135,2.33151,2.33132,2.33151,31200000.0
2006-08-16 17:44:00,2.33148,2.3316,2.33143,2.33145,48100000.0
2006-08-16 17:45:00,2.33145,2.33157,2.33145,2.3315,22200000.0
2006-08-16 17:46:00,2.33152,2.33166,2.33152,2.33166,8800000.0
2006-08-16 17:47:00,2.33172,2.33207,2.33172,2.33207,31200000.0
2006-08-16 17:48:00,2.3317,2.33194,2.33161,2.3319,40600000.0
2006-08-16 17:49:00,2.33195,2.33231,2.33195,2.33208,16000000.0
2006-08-16 17:50:00,2.33206,2.33226,2.33206,2.33216,53600000.0
2006-08-16 17:51:00,2.33208,2.33208,2.33192,2.33193,26200000.0
2006-08-16 17:52:00,2.33197,2.33213,2.33196,2.33207,24100000.0
2006-08-16 17:53:00,2.33196,2.33213,2.33189,2.33201,33800000.0
2006-08-16 17:54:00,2.33197,2.33224,2.33192,2.33206,15600000.0
2006-08-16 17:55:00,2.33185,2.33189,2.33164,2.33176,63900000.0
2006-08-16 17:56:00,2.33188,2.33188,2.33153,2.33153,21300000.0
2006-08-16 17:57:00,2.33148,2.33148,2.33111,2.33111,28600000.0
2006-08-16 17:58:00,2.33104,2.33115,2.33083,2.33115,24600000.0
2006-08-16 17:59:00,2.33109,2.33131,2.33099,2.33099,36600000.0
2006-08-16 18:00:00,2.33095,2.33112,2.33089,2.33097,35400000.0
2006-08-16 18:01:00,2.33098,2.33119,2.33083,2.33085,327400000.0
2006-08-16 18:02:00,2.33106,2.33156,2.33106,2.33126,421499999.0
2006-08-16 18:03:00,2.33126,2.33144,2.3311,2.33115,467500000.0
2006-08-16 18:04:00,2.33115,2.3315,2.33114,2.33125,344200001.0
2006-08-16 18:05:00,2.33128,2.33135,2.3311,2.33115,230800000.0
2006-08-16 18:06:00,2.33115,2.33138,2.33098,2.3312,378600001.0
2006-08-16 18:07:00,2.33121,2.33147,2.33102,2.33147,431600000.0
2006-08-16 18:08:00,2.33129,2.3315,2.33107,2.33116,408100002.0
2006-08-16 18:09:00,2.33125,2.33146,2.33118,2.33118,329300001.0
2006-08-16 18:10:00,2.33124,2.33173,2.33124,2.33129,321300000.0
2006-08-16 18:11:00,2.33121,2.33141,2.33113,2.33141,239700000.0
2006-08-16 18:12:00,2.33139,2.33152,2.33127,2.33147,189599999.0
2006-08-16 18:13:00,2.33137,2.33164,2.33135,2.33156,148300000.0
2006-08-16 18:14:00,2.33168,2.33172,2.33128,2.33149,253000000.0
2006-08-16 18:15:00,2.33144,2.33182,2.33144,2.33165,242800000.0
2006-08-16 18:16:00,2.33174,2.3319,2.33161,2.33169,375800000.0
2006-08-16 18:17:00,2.3317,2.3317,2.33122,2.33132,249499999.0
2006-08-16 18:18:00,2.33156,2.33169,2.3314,2.3314,159700000.0
2006-08-16 18:19:00,2.33124,2.33154,2.33124,2.33131,286100001.0
2006-08-16 18:20:00,2.33128,2.33138,2.3311,2.33136,164400000.0
2006-08-16 18:21:00,2.33138,2.33143,2.3312,2.33133,225000000.0
2006-08-16 18:22:00,2.33125,2.33146,2.3312,2.33132,207600000.0
2006-08-16 18:23:00,2.33129,2.33144,2.33104,2.33111,327100000.0
2006-08-16 18:24:00,2.33097,2.33101,2.33076,2.33094,356900000.0
2006-08-16 18:25:00,2.33085,2.33086,2.33055,2.3307,274300000.0
2006-08-16 18:26:00,2.33075,2.33114,2.33061,2.331,348300000.0
2006-08-16 18:27:00,2.33109,2.33137,2.331,2.33118,316300001.0
2006-08-16 18:28:00,2.33113,2.33125,2.33094,2.33104,185400000.0
2006-08-16 18:29:00,2.33098,2.33119,2.33086,2.33089,201500001.0
2006-08-16 18:30:00,2.33091,2.33124,2.33078,2.33109,253600000.0
2006-08-16 18:31:00,2.33123,2.33134,2.3311,2.3311,170200000.0
2006-08-16 18:32:00,2.33125,2.33134,2.33115,2.33121,135600000.0
2006-08-16 18:33:00,2.33122,2.3313,2.33097,2.331,338000001.0
2006-08-16 18:34:00,2.33105,2.33118,2.33084,2.331,427800000.0
2006-08-16 18:35:00,2.331,2.33114,2.33074,2.33104,152300000.0
2006-08-16 18:36:00,2.33105,2.33117,2.33093,2.33109,105699999.0
2006-08-16 18:37:00,2.33107,2.33107,2.33091,2.33103,84200000.0
2006-08-16 18:38:00,2.331,2.331,2.33076,2.3309,99900000.0
2006-08-16 18:39:00,2.33097,2.33133,2.33093,2.33133,162800000.0
2006-08-16 18:40:00,2.33136,2.33143,2.33121,2.33122,217100000.0
2006-08-16 18:41:00,2.33118,2.33118,2.331,2.33115,142500000.0
2006-08-16 18:42:00,2.33122,2.33147,2.33115,2.33117,91800000.0
2006-08-16 18:43:00,2.33104,2.33118,2.33089,2.33105,67600000.0
2006-08-16 18:44:00,2.33111,2.33123,2.33099,2.33102,131400000.0
2006-08-16 18:45:00,2.3311,2.33118,2.33109,2.33113,66700000.0
2006-08-16 18:46:00,2.33117,2.33121,2.33108,2.33108,56900000.0
2006-08-16 18:47:00,2.33096,2.33136,2.33096,2.33136,38800000.0
2006-08-16 18:48:00,2.33137,2.33149,2.33137,2.33143,120600000.0
2006-08-16 18:49:00,2.33155,2.33155,2.33126,2.33128,28100000.0
2006-08-16 18:50:00,2.33114,2.33133,2.33108,2.33113,39700000.0
2006-08-16 18:51:00,2.33108,2.33132,2.33104,2.33113,144700000.0
2006-08-16 18:52:00,2.33111,2.33125,2.33103,2.33103,184700000.0
2006-08-16 18:53:00,2.33103,2.33139,2.33102,2.33108,120500000.0
2006-08-16 18:54:00,2.33105,2.33123,2.33105,2.33108,140100000.0
2006-08-16 18:55:00,2.33101,2.33106,2.33079,2.3308,134500000.0
2006-08-16 18:56:00,2.33083,2.33094,2.33083,2.33085,32200000.0
2006-08-16 18:57:00,2.33088,2.33111,2.33071,2.33071,50900000.0
2006-08-16 18:58:00,2.33081,2.33114,2.33081,2.33099,227100000.0
2006-08-16 18:59:00,2.33102,2.33108,2.33086,2.3309,187400000.0
2006-08-16 19:00:00,2.33091,2.33103,2.33083,2.3309,70900000.0
2006-08-16 19:01:00,2.3307,2.33085,2.3307,2.33077,25200000.0
2006-08-16 19:02:00,2.3308,2.33097,2.33075,2.33097,139600000.0
2006-08-16 19:03:00,2.33099,2.33106,2.3308,2.3308,81000000.0
2006-08-16 19:04:00,2.33086,2.3309,2.33085,2.3309,62000000.0
2006-08-16 19:05:00,2.33088,2.33088,2.33071,2.33071,60300000.0
2006-08-16 19:06:00,2.3307,2.33103,2.33068,2.33083,260600000.0
2006-08-16 19:07:00,2.3308,2.33099,2.3307,2.33082,155900001.0
2006-08-16 19:08:00,2.33101,2.33114,2.33072,2.33112,215300000.0
2006-08-16 19:09:00,2.33108,2.33108,2.33078,2.33078,139900000.0
2006-08-16 19:10:00,2.3308,2.33096,2.33074,2.33088,71800000.0
2006-08-16 19:11:00,2.33088,2.33094,2.33075,2.33075,53200000.0
2006-08-16 19:12:00,2.33077,2.33109,2.33077,2.33109,36200000.0
2006-08-16 19:13:00,2.3311,2.33122,2.33085,2.3312,152100000.0
2006-08-16 19:14:00,2.33127,2.33127,2.33112,2.33115,104700000.0
2006-08-16 19:15:00,2.33112,2.33127,2.33112,2.33115,148200000.0
2006-08-16 19:16:00,2.33115,2.33115,2.3309,2.33095,20900000.0
2006-08-16 19:17:00,2.33096,2.331,2.33083,2.33093,83300000.0
2006-08-16 19:18:00,2.33091,2.33098,2.3308,2.3309,90100000.0
2006-08-16 19:19:00,2.33085,2.33094,2.33064,2.33065,102700000.0
2006-08-16 19:20:00,2.3308,2.33093,2.33072,2.33087,105800000.0
2006-08-16 19:21:00,2.33085,2.33099,2.33081,2.33095,113000000.0
2006-08-16 19:22:00,2.33092,2.33106,2.33082,2.3309,65500000.0
2006-08-16 19:23:00,2.33081,2.33094,2.33067,2.33067,148800000.0
2006-08-16 19:24:00,2.33078,2.33084,2.33069,2.33079,78300000.0
2006-08-16 19:25:00,2.33072,2.3308,2.33071,2.33073,54900000.0
2006-08-16 19:26:00,2.33075,2.33089,2.33074,2.33081,142300000.0
2006-08-16 19:27:00,2.33079,2.33079,2.33057,2.3306,128400000.0
2006-08-16 19:28:00,2.33064,2.33076,2.33064,2.33065,72700000.0
2006-08-16 19:29:00,2.33064,2.33071,2.3306,2.3307,91000000.0
2006-08-16 19:30:00,2.33067,2.33091,2.33053,2.33082,193700000.0
2006-08-16 19:31:00,2.33075,2.3309,2.33074,2.3309,61500000.0
2006-08-16 19:32:00,2.33098,2.33128,2.33095,2.33096,157600000.0
2006-08-16 19:33:00,2.33089,2.33112,2.33089,2.33104,71100000.0
2006-08-16 19:34:00,2.33105,2.33105,2.33066,2.33078,111800000.0
2006-08-16 19:35:00,2.33079,2.33103,2.33064,2.33077,85100000.0
2006-08-16 19:36:00,2.33078,2.33099,2.33078,2.33082,127099999.0
2006-08-16 19:37:00,2.33104,2.33108,2.33065,2.33065,33100000.0
2006-08-16 19:38:00,2.33048,2.33106,2.33048,2.33106,27400000.0
2006-08-16 19:39:00,2.3311,2.33127,2.33093,2.3312,48700000.0
2006-08-16 19:40:00,2.33118,2.33131,2.331,2.331,91300000.0
2006-08-16 19:41:00,2.33109,2.33134,2.33102,2.33127,97600000.0
2006-08-16 19:42:00,2.33142,2.33162,2.33134,2.33141,88100001.0
2006-08-16 19:43:00,2.33163,2.33188,2.33163,2.33188,34300000.0
2006-08-16 19:44:00,2.33183,2.33183,2.33148,2.33157,71500000.0
2006-08-16 19:45:00,2.33155,2.33167,2.33154,2.33167,49700000.0
2006-08-16 19:46:00,2.3318,2.3318,2.33121,2.33121,107700000.0
2006-08-16 19:47:00,2.3312,2.33137,2.33111,2.33111,18800000.0
2006-08-16 19:48:00,2.33093,2.33119,2.33078,2.33079,63300000.0
2006-08-16 19:49:00,2.331,2.33129,2.331,2.33108,98100000.0
2006-08-16 19:50:00,2.33108,2.33124,2.33096,2.33124,65400000.0
2006-08-16 19:51:00,2.33127,2.33127,2.33095,2.33102,87700000.0
2006-08-16 19:52:00,2.3309,2.33104,2.33067,2.33085,71400000.0
2006-08-16 19:53:00,2.33078,2.33098,2.33073,2.33087,55400000.0
2006-08-16 19:54:00,2.33103,2.33116,2.33101,2.33112,76600000.0
2006-08-16 19:55:00,2.3311,2.33133,2.33108,2.33133,20600000.0
2006-08-16 19:56:00,2.33131,2.33131,2.33096,2.33096,58600000.0
2006-08-16 19:57:00,2.33099,2.33128,2.33096,2.33104,116600000.0
2006-08-16 19:58:00,2.33095,2.33095,2.33085,2.33086,109000000.0
2006-08-16 19:59:00,2.33086,2.33095,2.33079,2.33091,112100000.0
2006-08-16 20:00:00,2.33102,2.33135,2.33099,2.33135,75100000.0
2006-08-16 20:01:00,2.33134,2.33143,2.33114,2.33122,108300000.0
2006-08-16 20:02:00,2.33121,2.33136,2.33104,2.33116,48400000.0
2006-08-16 20:03:00,2.33118,2.3313,2.33118,2.3313,16000000.0
2006-08-16 20:04:00,2.33135,2.33135,2.3311,2.3311,29100000.0
2006-08-16 20:05:00,2.33117,2.33119,2.3309,2.3309,37000000.0
2006-08-16 20:06:00,2.33083,2.33122,2.33079,2.33109,53200000.0
2006-08-16 20:07:00,2.3313,2.33132,2.33118,2.33132,58499999.0
2006-08-16 20:08:00,2.3313,2.3313,2.33105,2.33105,85900000.0
2006-08-16 20:09:00,2.33119,2.3313,2.33109,2.33109,43400000.0
2006-08-16 20:10:00,2.33116,2.33116,2.33096,2.33102,16100000.0
2006-08-16 20:11:00,2.33096,2.33118,2.33094,2.33101,34400000.0
2006-08-16 20:12:00,2.33102,2.33125,2.33102,2.33115,164599999.0
2006-08-16 20:13:00,2.33107,2.33119,2.33104,2.3311,155500000.0
2006-08-16 20:14:00,2.33111,2.33114,2.33095,2.33095,86200000.0
2006-08-16 20:15:00,2.331,2.33123,2.33095,2.33105,209600000.0
2006-08-16 20:16:00,2.33104,2.33123,2.33092,2.3311,143700000.0
2006-08-16 20:17:00,2.33113,2.33113,2.33105,2.33108,35400000.0
2006-08-16 20:18:00,2.33111,2.33111,2.33093,2.33095,77300000.0
2006-08-16 20:19:00,2.33094,2.33111,2.33086,2.33091,140800000.0
2006-08-16 20:20:00,2.33086,2.3309,2.33056,2.33065,213900000.0
2006-08-16 20:21:00,2.33048,2.33055,2.33038,2.33053,112700000.0
2006-08-16 20:22:00,2.33052,2.33065,2.3305,2.33065,82500000.0
2006-08-16 20:23:00,2.33065,2.33082,2.33052,2.33055,152700000.0
2006-08-16 20:24:00,2.33047,2.33066,2.33047,2.33066,58900000.0
2006-08-16 20:25:00,2.33067,2.33079,2.33049,2.33071,184999999.0
2006-08-16 20:26:00,2.33078,2.33082,2.33059,2.33081,171700000.0
2006-08-16 20:27:00,2.33077,2.33079,2.33061,2.33067,107000000.0
2006-08-16 20:28:00,2.33047,2.33066,2.33014,2.3303,245400000.0
2006-08-16 20:29:00,2.33052,2.3308,2.33047,2.33062,165800000.0
2006-08-16 20:30:00,2.33064,2.33087,2.33053,2.33079,357100000.0
2006-08-16 20:31:00,2.33072,2.33094,2.33067,2.33073,203600000.0
2006-08-16 20:32:00,2.33073,2.33083,2.33039,2.33073,360200000.0
2006-08-16 20:33:00,2.33067,2.33081,2.33052,2.33052,69700000.0
2006-08-16 20:34:00,2.33053,2.33072,2.3305,2.3305,70300000.0
2006-08-16 20:35:00,2.33055,2.33057,2.33035,2.33049,52900000.0
2006-08-16 20:36:00,2.33048,2.33053,2.33031,2.33051,56300000.0
2006-08-16 20:37:00,2.33041,2.33055,2.33036,2.33037,107000000.0
2006-08-16 20:38:00,2.33041,2.33076,2.33039,2.33055,127500000.0
2006-08-16 20:39:00,2.33063,2.33102,2.33063,2.33088,120100000.0
2006-08-16 20:40:00,2.33102,2.33132,2.33102,2.33115,166200000.0
2006-08-16 20:41:00,2.33126,2.3317,2.33122,2.33153,117600000.0
2006-08-16 20:42:00,2.33167,2.33185,2.33149,2.33164,57100000.0
2006-08-16 20:43:00,2.33178,2.33192,2.33172,2.33173,70800000.0
2006-08-16 20:44:00,2.3316,2.33174,2.33152,2.33162,206100001.0
2006-08-16 20:45:00,2.33156,2.33169,2.33148,2.33154,66500000.0
2006-08-16 20:46:00,2.33145,2.33161,2.33133,2.33153,34800000.0
2006-08-16 20:47:00,2.33155,2.33169,2.33144,2.33144,160300000.0
2006-08-16 20:48:00,2.33151,2.33169,2.33147,2.33166,195400000.0
2006-08-16 20:49:00,2.3317,2.33171,2.33154,2.33169,80900000.0
2006-08-16 20:50:00,2.33169,2.33178,2.33149,2.33149,130700000.0
2006-08-16 20:51:00,2.33145,2.33159,2.33134,2.3314,101300000.0
2006-08-16 20:52:00,2.3314,2.33149,2.33129,2.33137,110600000.0
2006-08-16 20:53:00,2.33135,2.3314,2.33093,2.3311,209800001.0
2006-08-16 20:54:00,2.33114,2.33127,2.33105,2.33109,194299999.0
2006-08-16 20:55:00,2.3311,2.33153,2.3311,2.33153,25600000.0
2006-08-16 20:56:00,2.33156,2.33163,2.33137,2.3314,257400000.0
2006-08-16 20:57:00,2.33135,2.33147,2.33107,2.33107,340400000.0
2006-08-16 20:58:00,2.33106,2.33128,2.33102,2.33113,182800000.0
2006-08-16 20:59:00,2.33117,2.33144,2.33104,2.33123,260500000.0
2006-08-16 21:00:00,2.33137,2.3316,2.33107,2.33138,238900000.0
2006-08-16 21:01:00,2.33138,2.3315,2.33115,2.33115,317400001.0
2006-08-16 21:02:00,2.33108,2.33113,2.33095,2.33095,104400000.0
2006-08-16 21:03:00,2.331,2.33119,2.33096,2.33097,77800000.0
2006-08-16 21:04:00,2.33098,2.33112,2.33094,2.33105,45500000.0
2006-08-16 21:05:00,2.33109,2.3313,2.33106,2.3313,72700000.0
2006-08-16 21:06:00,2.33128,2.33128,2.33103,2.33111,67300000.0
2006-08-16 21:07:00,2.33121,2.33145,2.33121,2.33129,30200000.0
2006-08-16 21:08:00,2.33124,2.33127,2.331,2.33108,38800000.0
2006-08-16 21:09:00,2.33107,2.33107,2.33087,2.33099,50700000.0
2006-08-16 21:10:00,2.33097,2.33097,2.33056,2.33056,95700000.0
2006-08-16 21:11:00,2.33047,2.3307,2.33047,2.33069,115200000.0
2006-08-16 21:12:00,2.33065,2.33065,2.33061,2.33063,34000000.0
2006-08-16 21:13:00,2.33056,2.33076,2.33051,2.33053,100400000.0
2006-08-16 21:14:00,2.33074,2.3308,2.33052,2.33063,194800000.0
2006-08-16 21:15:00,2.3307,2.33085,2.3306,2.33063,152400000.0
2006-08-16 21:16:00,2.33069,2.3309,2.33054,2.3309,102700000.0
2006-08-16 21:17:00,2.33107,2.33125,2.33098,2.33098,141400000.0
2006-08-16 21:18:00,2.33101,2.33127,2.33101,2.33113,94600000.0
2006-08-16 21:19:00,2.33112,2.33126,2.33108,2.33126,100600000.0
2006-08-16 21:20:00,2.33135,2.33136,2.331,2.331,217100000.0
2006-08-16 21:21:00,2.33089,2.33112,2.3307,2.33071,226000000.0
2006-08-16 21:22:00,2.33084,2.33098,2.33074,2.33091,143900000.0
2006-08-16 21:23:00,2.33101,2.33108,2.33082,2.33083,105100000.0
2006-08-16 21:24:00,2.33079,2.33079,2.33062,2.33077,73900000.0
2006-08-16 21:25:00,2.33076,2.33085,2.33066,2.33068,67200000.0
2006-08-16 21:26:00,2.33073,2.33078,2.33068,2.33071,39800000.0
2006-08-16 21:27:00,2.33068,2.33068,2.33027,2.33027,72600000.0
2006-08-16 21:28:00,2.33025,2.33036,2.33008,2.33028,96200000.0
2006-08-16 21:29:00,2.33034,2.33044,2.33027,2.33032,45100000.0
2006-08-16 21:30:00,2.33062,2.33102,2.33062,2.33102,36700000.0
2006-08-16 21:31:00,2.33093,2.33093,2.3307,2.33072,35800000.0
2006-08-16 21:32:00,2.33083,2.33089,2.3306,2.33067,161000000.0
2006-08-16 21:33:00,2.33054,2.33091,2.33054,2.33079,60400000.0
2006-08-16 21:34:00,2.3309,2.33096,2.33074,2.33074,119300000.0
2006-08-16 21:35:00,2.33082,2.33087,2.33079,2.33081,27900000.0
2006-08-16 21:36:00,2.33084,2.33087,2.33084,2.33084,13800000.0
2006-08-16 21:37:00,2.33084,2.33108,2.33084,2.33108,86600000.0
2006-08-16 21:38:00,2.3311,2.33128,2.33102,2.33125,57100000.0
2006-08-16 21:39:00,2.33115,2.33135,2.33107,2.3311,28700000.0
2006-08-16 21:40:00,2.33096,2.33097,2.33073,2.33088,39000000.0
2006-08-16 21:41:00,2.33082,2.33087,2.33078,2.33079,37600000.0
2006-08-16 21:42:00,2.33075,2.33085,2.33064,2.33074,100700000.0
2006-08-16 21:43:00,2.3307,2.33093,2.33067,2.33074,93100000.0
2006-08-16 21:44:00,2.33086,2.33093,2.33064,2.33073,119500000.0
2006-08-16 21:45:00,2.33075,2.33082,2.33063,2.33068,84700000.0
2006-08-16 21:46:00,2.33072,2.33089,2.33064,2.33081,59300000.0
2006-08-16 21:47:00,2.3308,2.33095,2.33067,2.33075,127200000.0
2006-08-16 21:48:00,2.33071,2.33092,2.33071,2.33081,53400000.0
2006-08-16 21:49:00,2.33084,2.33085,2.33069,2.33073,92500000.0
2006-08-16 21:50:00,2.33087,2.33087,2.33074,2.33076,35100000.0
2006-08-16 21:51:00,2.33078,2.33094,2.33071,2.33085,42600000.0
2006-08-16 21:52:00,2.3308,2.33088,2.33061,2.33072,122400000.0
2006-08-16 21:53:00,2.33071,2.33072,2.33051,2.33052,31800000.0
2006-08-16 21:54:00,2.33051,2.33066,2.3305,2.33066,26800000.0
2006-08-16 21:55:00,2.33078,2.33091,2.33071,2.33076,72800000.0
2006-08-16 21:56:00,2.33076,2.3309,2.33063,2.33082,60000000.0
2006-08-16 21:57:00,2.33086,2.33099,2.33083,2.33083,23000000.0
2006-08-16 21:58:00,2.33071,2.33071,2.33046,2.33057,63300000.0
2006-08-16 21:59:00,2.33053,2.33053,2.33019,2.3305,144300000.0
2006-08-16 22:00:00,2.33052,2.33065,2.33042,2.33054,72700000.0
2006-08-16 22:01:00,2.33052,2.33052,2.33036,2.33037,30800000.0
2006-08-16 22:02:00,2.33051,2.33091,2.33048,2.33065,113800000.0
2006-08-16 22:03:00,2.33068,2.33074,2.33057,2.33074,29600000.0
2006-08-16 22:04:00,2.33075,2.33075,2.3306,2.33063,89800000.0
2006-08-16 22:05:00,2.33066,2.33085,2.33062,2.33083,48900000.0
2006-08-16 22:06:00,2.33082,2.33082,2.33066,2.33072,35200000.0
2006-08-16 22:07:00,2.33063,2.33063,2.33042,2.33049,10200000.0
2006-08-16 22:08:00,2.33048,2.33057,2.33045,2.33057,27400000.0
2006-08-16 22:09:00,2.33057,2.33057,2.33032,2.33032,41200000.0
2006-08-16 22:10:00,2.33033,2.33045,2.33019,2.33036,31100000.0
2006-08-16 22:11:00,2.33032,2.33035,2.33022,2.3303,15700000.0
2006-08-16 22:12:00,2.33027,2.33027,2.32992,2.33003,53200000.0
2006-08-16 22:13:00,2.32994,2.32994,2.32949,2.32956,39400000.0
2006-08-16 22:14:00,2.32951,2.32977,2.32939,2.32977,44599999.0
2006-08-16 22:15:00,2.32975,2.33007,2.32975,2.33007,122400000.0
2006-08-16 22:16:00,2.33008,2.33009,2.32975,2.32975,105100000.0
2006-08-16 22:17:00,2.32985,2.33011,2.32985,2.32997,37900000.0
2006-08-16 22:18:00,2.33007,2.33021,2.33007,2.3301,27700000.0
2006-08-16 22:19:00,2.33004,2.33035,2.33004,2.33023,41000000.0
2006-08-16 22:20:00,2.33026,2.33032,2.33024,2.33032,24900000.0
2006-08-16 22:21:00,2.33037,2.33049,2.33022,2.33049,38400000.0
2006-08-16 22:22:00,2.33051,2.33053,2.33031,2.33044,105000000.0
2006-08-16 22:23:00,2.3304,2.33051,2.33036,2.33038,86400001.0
2006-08-16 22:24:00,2.33034,2.3304,2.33031,2.3304,17900000.0
2006-08-16 22:25:00,2.33052,2.33055,2.33036,2.33046,60400000.0
2006-08-16 22:26:00,2.33045,2.33045,2.33034,2.33034,40600000.0
2006-08-16 22:27:00,2.33035,2.33044,2.3303,2.33039,24000000.0
2006-08-16 22:28:00,2.33043,2.33058,2.33035,2.33044,39900000.0
2006-08-16 22:29:00,2.33038,2.33054,2.33028,2.33028,133000000.0
2006-08-16 22:30:00,2.33022,2.3305,2.33022,2.33048,106000000.0
2006-08-16 22:31:00,2.33058,2.33058,2.33048,2.33048,16500000.0
2006-08-16 22:32:00,2.33048,2.33054,2.33037,2.33042,52000000.0
2006-08-16 22:33:00,2.33037,2.3305,2.33017,2.33027,70400000.0
2006-08-16 22:34:00,2.33026,2.33045,2.33026,2.33045,78700000.0
2006-08-16 22:35:00,2.33048,2.33048,2.33007,2.33007,43700000.0
2006-08-16 22:36:00,2.33011,2.33013,2.33,2.33005,34800000.0
2006-08-16 22:37:00,2.3301,2.33026,2.3301,2.33019,27400000.0
2006-08-16 22:38:00,2.33027,2.33029,2.32999,2.32999,47300000.0
2006-08-16 22:39:00,2.32987,2.33013,2.32987,2.33013,6100000.0
2006-08-16 22:40:00,2.33023,2.33056,2.3302,2.33023,35400000.0
2006-08-16 22:41:00,2.3302,2.33043,2.3302,2.33032,47400000.0
2006-08-16 22:42:00,2.33027,2.33048,2.33026,2.33048,43400000.0
2006-08-16 22:43:00,2.33051,2.33074,2.33044,2.33053,139500001.0
2006-08-16 22:44:00,2.33052,2.33061,2.33042,2.33052,74400000.0
2006-08-16 22:45:00,2.33061,2.33085,2.3306,2.33075,46100000.0
2006-08-16 22:46:00,2.33075,2.33076,2.33056,2.33056,70600000.0
2006-08-16 22:47:00,2.33058,2.33072,2.33054,2.33057,46600000.0
2006-08-16 22:48:00,2.33049,2.33072,2.33045,2.3306,74000000.0
2006-08-16 22:49:00,2.3307,2.33097,2.33066,2.33097,89699999.0
2006-08-16 22:50:00,2.33085,2.33085,2.3307,2.3307,3600000.0
2006-08-16 22:51:00,2.33051,2.33076,2.33038,2.3304,86000000.0
2006-08-16 22:52:00,2.33032,2.33049,2.33032,2.3304,52800000.0
2006-08-16 22:53:00,2.33044,2.3306,2.33044,2.33051,26000000.0
2006-08-16 22:54:00,2.33048,2.3306,2.33042,2.3306,32200000.0
2006-08-16 22:55:00,2.33057,2.33062,2.33043,2.33043,42400000.0
2006-08-16 22:56:00,2.3305,2.33059,2.33046,2.33048,33300000.0
2006-08-16 22:57:00,2.33048,2.33066,2.33047,2.3306,39500000.0
2006-08-16 22:58:00,2.33039,2.33055,2.33039,2.33042,37100000.0
2006-08-16 22:59:00,2.33035,2.33038,2.3303,2.33038,43800000.0
2006-08-16 23:00:00,2.33035,2.33042,2.33035,2.33042,11100000.0
2006-08-16 23:01:00,2.3301,2.33072,2.32995,2.33072,30100000.0
2006-08-16 23:02:00,2.33109,2.33109,2.32986,2.32991,21200000.0
2006-08-16 23:03:00,2.33015,2.33061,2.33014,2.3305,45400000.0
2006-08-16 23:04:00,2.33072,2.331,2.33019,2.331,32400000.0
2006-08-16 23:05:00,2.33065,2.3312,2.33042,2.33092,20400000.0
2006-08-16 23:06:00,2.33043,2.33097,2.33018,2.33094,52200000.0
2006-08-16 23:07:00,2.33089,2.33115,2.33038,2.33079,43300000.0
2006-08-16 23:08:00,2.33142,2.33147,2.33089,2.33102,52700000.0
2006-08-16 23:09:00,2.33125,2.33125,2.33035,2.33058,50700000.0
2006-08-16 23:10:00,2.3303,2.33085,2.33011,2.33083,37200000.0
2006-08-16 23:11:00,2.33074,2.3309,2.33043,2.33069,41500000.0
2006-08-16 23:12:00,2.33025,2.33088,2.33025,2.33072,34800000.0
2006-08-16 23:13:00,2.3307,2.3309,2.33033,2.33056,26000000.0
2006-08-16 23:14:00,2.331,2.33114,2.3303,2.3303,34900000.0
2006-08-16 23:15:00,2.33024,2.33072,2.33011,2.33064,25100000.0
2006-08-16 23:16:00,2.33045,2.33065,2.33006,2.33032,27500000.0
2006-08-16 23:17:00,2.33024,2.33055,2.33014,2.33055,40900000.0
2006-08-16 23:18:00,2.33023,2.33075,2.33007,2.33055,39700000.0
2006-08-16 23:19:00,2.33059,2.33059,2.32993,2.33015,44100000.0
2006-08-16 23:20:00,2.33077,2.33096,2.33034,2.33076,41400000.0
2006-08-16 23:21:00,2.33079,2.33079,2.33067,2.33075,24600000.0
2006-08-16 23:22:00,2.33085,2.33094,2.33083,2.33083,44100000.0
2006-08-16 23:23:00,2.33094,2.33123,2.33094,2.33113,28700000.0
2006-08-16 23:24:00,2.331,2.331,2.33052,2.33055,25700000.0
2006-08-16 23:25:00,2.33054,2.33054,2.33015,2.33023,31000000.0
2006-08-16 23:26:00,2.33017,2.33029,2.3301,2.33027,18400000.0
2006-08-16 23:27:00,2.33012,2.33012,2.32996,2.33008,37900000.0
2006-08-16 23:28:00,2.3301,2.33033,2.3301,2.33022,28100000.0
2006-08-16 23:29:00,2.33017,2.33026,2.33012,2.33026,7900000.0
2006-08-16 23:30:00,2.33029,2.33062,2.33014,2.33055,26000000.0
2006-08-16 23:31:00,2.3306,2.33062,2.33055,2.33057,16800000.0
2006-08-16 23:32:00,2.33059,2.33059,2.33035,2.33035,11200000.0
2006-08-16 23:33:00,2.33022,2.33044,2.33017,2.33044,30100000.0
2006-08-16 23:34:00,2.33053,2.33053,2.33021,2.33021,31500000.0
2006-08-16 23:35:00,2.33012,2.33045,2.33012,2.33034,52100000.0
2006-08-16 23:36:00,2.33042,2.33053,2.33042,2.33042,22500000.0
2006-08-16 23:37:00,2.33029,2.33045,2.33018,2.3303,54800000.0
2006-08-16 23:38:00,2.3303,2.33042,2.33022,2.33035,20700000.0
2006-08-16 23:39:00,2.33028,2.33047,2.33022,2.33033,35000000.0
2006-08-16 23:40:00,2.33022,2.33022,2.33022,2.33022,6400000.0
2006-08-16 23:41:00,2.33025,2.3303,2.33022,2.33022,27000000.0
2006-08-16 23:42:00,2.33037,2.33082,2.33036,2.33082,20800000.0
2006-08-16 23:43:00,2.33073,2.33098,2.33072,2.33098,26000000.0
2006-08-16 23:44:00,2.33083,2.33083,2.33065,2.33065,3200000.0
2006-08-16 23:45:00,2.3305,2.33064,2.33035,2.33047,66400000.0
2006-08-16 23:46:00,2.33033,2.3304,2.33016,2.3304,39000000.0
2006-08-16 23:47:00,2.33038,2.33083,2.33038,2.33083,29800000.0
2006-08-16 23:48:00,2.33076,2.33115,2.33076,2.33115,24400000.0
2006-08-16 23:49:00,2.33115,2.33115,2.33115,2.33115,4000000.0
2006-08-16 23:50:00,2.33126,2.33126,2.33104,2.33104,35100001.0
2006-08-16 23:51:00,2.33115,2.3312,2.33105,2.33105,49200000.0
2006-08-16 23:52:00,2.33105,2.33122,2.33103,2.33113,41600000.0
2006-08-16 23:53:00,2.331,2.33111,2.33095,2.33095,34100000.0
2006-08-16 23:54:00,2.33103,2.3314,2.33096,2.3314,29800000.0
2006-08-16 23:55:00,2.33134,2.33146,2.33123,2.33123,34300000.0
2006-08-16 23:56:00,2.33135,2.33135,2.33123,2.33123,36900000.0
2006-08-16 23:57:00,2.33125,2.33137,2.33125,2.33137,13000000.0
2006-08-16 23:58:00,2.33133,2.33133,2.33119,2.33122,11200000.0
2006-08-16 23:59:00,2.33108,2.3312,2.33103,2.3312,28900000.0
2006-08-17 00:00:00,2.33105,2.33109,2.331,2.331,29900000.0
2006-08-17 00:01:00,2.33083,2.33086,2.33062,2.33062,11200000.0
2006-08-17 00:02:00,2.33054,2.33068,2.33054,2.33063,15100000.0
2006-08-17 00:03:00,2.33081,2.33081,2.33073,2.33073,15800000.0
2006-08-17 00:04:00,2.33085,2.33085,2.33075,2.33075,12700000.0
2006-08-17 00:05:00,2.33071,2.33085,2.33068,2.33085,18900000.0
2006-08-17 00:06:00,2.33083,2.33083,2.33068,2.33077,18400000.0
2006-08-17 00:07:00,2.33091,2.33102,2.33081,2.33102,25700000.0
2006-08-17 00:08:00,2.33108,2.33108,2.33078,2.33078,27600000.0
2006-08-17 00:09:00,2.3311,2.33111,2.33107,2.33111,10900000.0
2006-08-17 00:10:00,2.331,2.331,2.33063,2.33074,14300000.0
2006-08-17 00:11:00,2.3309,2.331,2.33063,2.33094,33500000.0
2006-08-17 00:12:00,2.33084,2.33115,2.33073,2.33102,31000000.0
2006-08-17 00:13:00,2.33098,2.33098,2.33082,2.33082,10000000.0
2006-08-17 00:14:00,2.33077,2.33077,2.33066,2.33066,31800000.0
2006-08-17 00:15:00,2.33055,2.33063,2.33055,2.33063,4800000.0
2006-08-17 00:16:00,2.3307,2.33075,2.33059,2.33064,42700000.0
2006-08-17 00:17:00,2.33053,2.33075,2.33047,2.33053,42400000.0
2006-08-17 00:18:00,2.3305,2.3305,2.3303,2.3303,27700000.0
2006-08-17 00:19:00,2.33035,2.3305,2.33025,2.33035,72099999.0
2006-08-17 00:20:00,2.33037,2.33058,2.33037,2.33058,16000000.0
2006-08-17 00:21:00,2.33072,2.33083,2.33072,2.33083,15100000.0
2006-08-17 00:22:00,2.33098,2.33105,2.33074,2.33105,28200000.0
2006-08-17 00:23:00,2.33095,2.33102,2.3309,2.33095,52400000.0
2006-08-17 00:24:00,2.33111,2.33111,2.33081,2.3309,30100000.0
2006-08-17 00:25:00,2.33095,2.33103,2.33089,2.33103,37500001.0
2006-08-17 00:26:00,2.33096,2.33106,2.33089,2.33106,46800000.0
2006-08-17 00:27:00,2.33103,2.33113,2.33096,2.33111,43100000.0
2006-08-17 00:28:00,2.33108,2.33111,2.33098,2.33098,29900000.0
2006-08-17 00:29:00,2.33108,2.33108,2.33103,2.33103,4800000.0
2006-08-17 00:30:00,2.3311,2.3311,2.33105,2.33105,6400000.0
2006-08-17 00:31:00,2.33102,2.33115,2.33102,2.33115,50600000.0
2006-08-17 00:32:00,2.33108,2.33113,2.33098,2.33104,57800000.0
2006-08-17 00:33:00,2.331,2.33102,2.33095,2.33098,23400000.0
2006-08-17 00:34:00,2.33093,2.33119,2.33093,2.33105,42400000.0
2006-08-17 00:35:00,2.33114,2.33154,2.33114,2.33136,46500000.0
2006-08-17 00:36:00,2.33131,2.33153,2.33108,2.33108,33100000.0
2006-08-17 00:37:00,2.33106,2.33113,2.33105,2.33113,20200000.0
2006-08-17 00:38:00,2.33119,2.33119,2.33083,2.33084,41900000.0
2006-08-17 00:39:00,2.33084,2.331,2.33075,2.33081,26700000.0
2006-08-17 00:40:00,2.3309,2.3309,2.33064,2.33064,9600000.0
2006-08-17 00:41:00,2.33085,2.33085,2.33055,2.33065,26700000.0
2006-08-17 00:42:00,2.33075,2.33085,2.33065,2.33065,38000000.0
2006-08-17 00:43:00,2.33085,2.33085,2.3306,2.3307,21300000.0
2006-08-17 00:44:00,2.33066,2.33077,2.33059,2.33068,51300000.0
2006-08-17 00:45:00,2.33054,2.33059,2.33034,2.33059,22700000.0
2006-08-17 00:46:00,2.33045,2.33094,2.33045,2.33065,29000000.0
2006-08-17 00:47:00,2.3307,2.33087,2.33068,2.33068,25700000.0
2006-08-17 00:48:00,2.33072,2.33072,2.33062,2.33062,25500000.0
2006-08-17 00:49:00,2.33058,2.33072,2.33044,2.33045,16700000.0
2006-08-17 00:50:00,2.3303,2.3303,2.33025,2.33025,7200000.0
2006-08-17 00:51:00,2.33016,2.33046,2.33016,2.33046,43800000.0
2006-08-17 00:52:00,2.33032,2.33032,2.33013,2.33022,16300000.0
2006-08-17 00:53:00,2.33024,2.33047,2.33024,2.33043,43800000.0
2006-08-17 00:54:00,2.3305,2.3306,2.3305,2.3306,12500000.0
2006-08-17 00:55:00,2.33036,2.33046,2.3302,2.33029,19800000.0
2006-08-17 00:56:00,2.33025,2.33037,2.33015,2.33025,25600000.0
2006-08-17 00:57:00,2.3303,2.33043,2.33025,2.33043,17300000.0
2006-08-17 00:58:00,2.3303,2.33053,2.3303,2.33034,36500000.0
2006-08-17 00:59:00,2.33033,2.3305,2.33033,2.3305,16500000.0
2006-08-17 01:00:00,2.33045,2.33045,2.3303,2.33045,61500000.0
2006-08-17 01:01:00,2.33044,2.33045,2.33025,2.33042,39900000.0
2006-08-17 01:02:00,2.33022,2.3305,2.33022,2.33028,26200000.0
2006-08-17 01:03:00,2.33035,2.33045,2.33022,2.33022,40500000.0
2006-08-17 01:04:00,2.33032,2.33042,2.33023,2.33023,31200000.0
2006-08-17 01:05:00,2.33043,2.33045,2.33033,2.3304,15600000.0
2006-08-17 01:06:00,2.3304,2.33049,2.33029,2.33044,20600000.0
2006-08-17 01:07:00,2.33029,2.33046,2.33021,2.33046,25400000.0
2006-08-17 01:08:00,2.33038,2.3305,2.3302,2.33024,24000000.0
2006-08-17 01:09:00,2.33023,2.33023,2.32957,2.32957,14800000.0
2006-08-17 01:10:00,2.32967,2.33014,2.32967,2.33009,55100000.0
2006-08-17 01:11:00,2.33006,2.33022,2.33003,2.33015,26100000.0
2006-08-17 01:12:00,2.33005,2.33027,2.33005,2.3302,57000000.0
2006-08-17 01:13:00,2.33016,2.33032,2.33016,2.33028,26400000.0
2006-08-17 01:14:00,2.33025,2.33035,2.33022,2.33025,21800000.0
2006-08-17 01:15:00,2.33027,2.33042,2.33027,2.33042,10500000.0
2006-08-17 01:16:00,2.33053,2.33053,2.33031,2.33031,30700000.0
2006-08-17 01:17:00,2.33028,2.33037,2.33014,2.33025,26400000.0
2006-08-17 01:18:00,2.33028,2.33028,2.33015,2.33022,58899998.0
2006-08-17 01:19:00,2.33022,2.33028,2.33022,2.33028,8800000.0
2006-08-17 01:20:00,2.33027,2.33052,2.33027,2.3304,32900000.0
2006-08-17 01:21:00,2.3304,2.33042,2.33033,2.33038,23500000.0
2006-08-17 01:22:00,2.33029,2.3305,2.33024,2.33038,18400000.0
2006-08-17 01:23:00,2.33038,2.33059,2.33022,2.33033,32200000.0
2006-08-17 01:24:00,2.33053,2.33053,2.33052,2.33052,9600000.0
2006-08-17 01:25:00,2.3306,2.3306,2.3303,2.3303,38700000.0
2006-08-17 01:26:00,2.33018,2.33019,2.32999,2.33019,19800000.0
2006-08-17 01:27:00,2.33027,2.33045,2.33017,2.33025,35200000.0
2006-08-17 01:28:00,2.3302,2.33032,2.33017,2.33017,44200000.0
2006-08-17 01:29:00,2.33024,2.33031,2.33003,2.33003,23400000.0
2006-08-17 01:30:00,2.32995,2.33007,2.32988,2.33,35000000.0
2006-08-17 01:31:00,2.32995,2.33005,2.32992,2.33005,11800000.0
2006-08-17 01:32:00,2.32995,2.32995,2.32974,2.32974,14500000.0
2006-08-17 01:33:00,2.32964,2.32982,2.32958,2.32982,43400000.0
2006-08-17 01:34:00,2.32981,2.33,2.32972,2.32973,44700000.0
2006-08-17 01:35:00,2.32971,2.32984,2.3295,2.32963,40700000.0
2006-08-17 01:36:00,2.32969,2.32985,2.32959,2.32975,40200001.0
2006-08-17 01:37:00,2.32976,2.32994,2.32966,2.32966,42900000.0
2006-08-17 01:38:00,2.32968,2.32985,2.3296,2.32974,36700000.0
2006-08-17 01:39:00,2.3297,2.3298,2.32963,2.32963,37800000.0
2006-08-17 01:40:00,2.32971,2.32985,2.32969,2.32985,19200000.0
2006-08-17 01:41:00,2.32981,2.32984,2.32967,2.32977,45500000.0
2006-08-17 01:42:00,2.32958,2.33012,2.32958,2.33,30100000.0
2006-08-17 01:43:00,2.32977,2.32977,2.3296,2.32965,21500000.0
2006-08-17 01:44:00,2.3298,2.32991,2.3298,2.3298,14800000.0
2006-08-17 01:45:00,2.32978,2.3303,2.32978,2.33004,49000000.0
2006-08-17 01:46:00,2.32988,2.33011,2.32984,2.32996,39900001.0
2006-08-17 01:47:00,2.33011,2.33011,2.3298,2.33,27100000.0
2006-08-17 01:48:00,2.33015,2.33021,2.33006,2.3301,30800000.0
2006-08-17 01:49:00,2.33001,2.33001,2.32971,2.32977,32800000.0
2006-08-17 01:50:00,2.32971,2.32984,2.32971,2.32979,44500000.0
2006-08-17 01:51:00,2.32991,2.33005,2.32985,2.32986,34600000.0
2006-08-17 01:52:00,2.3298,2.33,2.3298,2.3299,73800000.0
2006-08-17 01:53:00,2.32991,2.33004,2.32991,2.32992,26700000.0
2006-08-17 01:54:00,2.33002,2.33018,2.33,2.33,31100000.0
2006-08-17 01:55:00,2.3301,2.33025,2.3301,2.33024,16800000.0
2006-08-17 01:56:00,2.33019,2.33022,2.32993,2.32993,28000000.0
2006-08-17 01:57:00,2.33009,2.33021,2.32988,2.32994,29300000.0
2006-08-17 01:58:00,2.32976,2.32976,2.32925,2.32925,25900000.0
2006-08-17 01:59:00,2.32941,2.33001,2.32941,2.32998,22000000.0
2006-08-17 02:00:00,2.33017,2.33031,2.33015,2.33015,23100000.0
2006-08-17 02:01:00,2.32999,2.33037,2.32985,2.33014,31700000.0
2006-08-17 02:02:00,2.33002,2.3301,2.32994,2.33009,24200000.0
2006-08-17 02:03:00,2.33023,2.33026,2.33002,2.33004,16100000.0
2006-08-17 02:04:00,2.33025,2.33025,2.33012,2.33012,21400000.0
2006-08-17 02:05:00,2.33007,2.33025,2.33003,2.33025,58700000.0
2006-08-17 02:06:00,2.33015,2.33041,2.33015,2.33028,15600000.0
2006-08-17 02:07:00,2.33025,2.33037,2.33023,2.33037,52400000.0
2006-08-17 02:08:00,2.33028,2.3306,2.3302,2.33031,25000000.0
2006-08-17 02:09:00,2.33037,2.33037,2.33019,2.33022,28600000.0
2006-08-17 02:10:00,2.33035,2.33035,2.33017,2.33032,17500000.0
2006-08-17 02:11:00,2.33019,2.33029,2.33019,2.33029,11900000.0
2006-08-17 02:12:00,2.33026,2.33032,2.33005,2.33032,31600000.0
2006-08-17 02:13:00,2.33015,2.33027,2.33004,2.33014,33300000.0
2006-08-17 02:14:00,2.3301,2.33023,2.32999,2.3302,24800000.0
2006-08-17 02:15:00,2.33028,2.33028,2.32992,2.32997,14700000.0
2006-08-17 02:16:00,2.32984,2.32993,2.32977,2.32993,57000000.0
2006-08-17 02:17:00,2.32994,2.33017,2.32994,2.33017,21700000.0
2006-08-17 02:18:00,2.33028,2.3305,2.33024,2.33027,44200000.0
2006-08-17 02:19:00,2.33011,2.33025,2.33006,2.33011,32199999.0
2006-08-17 02:20:00,2.33018,2.33025,2.33012,2.33025,30300000.0
2006-08-17 02:21:00,2.3302,2.33025,2.33012,2.33021,12700000.0
2006-08-17 02:22:00,2.33035,2.33043,2.33027,2.33043,44700000.0
2006-08-17 02:23:00,2.33036,2.33046,2.33024,2.33024,45300000.0
2006-08-17 02:24:00,2.33033,2.33033,2.33019,2.33027,15600000.0
2006-08-17 02:25:00,2.3304,2.33052,2.3304,2.33052,9200000.0
2006-08-17 02:26:00,2.33068,2.33068,2.33033,2.33047,35600000.0
2006-08-17 02:27:00,2.33027,2.33033,2.33021,2.33033,35400000.0
2006-08-17 02:28:00,2.33021,2.33046,2.33018,2.33024,54200000.0
2006-08-17 02:29:00,2.33016,2.33024,2.33006,2.33006,27600000.0
2006-08-17 02:30:00,2.33018,2.33035,2.33018,2.3302,36700000.0
2006-08-17 02:31:00,2.33014,2.33035,2.33008,2.33035,38800000.0
2006-08-17 02:32:00,2.33023,2.33037,2.33018,2.33022,64000000.0
2006-08-17 02:33:00,2.33031,2.33042,2.3302,2.33023,54000000.0
2006-08-17 02:34:00,2.33027,2.33032,2.33007,2.33007,37700000.0
2006-08-17 02:35:00,2.33012,2.33038,2.33012,2.33017,48700000.0
2006-08-17 02:36:00,2.33041,2.33042,2.33009,2.33015,24300000.0
2006-08-17 02:37:00,2.33016,2.33023,2.32998,2.32998,33700000.0
2006-08-17 02:38:00,2.33012,2.33022,2.32995,2.32995,31700000.0
2006-08-17 02:39:00,2.32988,2.33006,2.32978,2.33006,33500000.0
2006-08-17 02:40:00,2.3299,2.33,2.3297,2.33,29400000.0
2006-08-17 02:41:00,2.33002,2.33004,2.32979,2.32979,19500000.0
2006-08-17 02:42:00,2.32974,2.33006,2.32974,2.32983,22600000.0
2006-08-17 02:43:00,2.32989,2.32996,2.32977,2.32988,15500000.0
2006-08-17 02:44:00,2.32973,2.32982,2.32968,2.32974,29300000.0
2006-08-17 02:45:00,2.32974,2.32983,2.32972,2.32976,21700000.0
2006-08-17 02:46:00,2.32987,2.32991,2.32958,2.32959,26900000.0
2006-08-17 02:47:00,2.32962,2.32991,2.3296,2.3296,22100000.0
2006-08-17 02:48:00,2.32972,2.32994,2.32972,2.32985,25200000.0
2006-08-17 02:49:00,2.32992,2.32992,2.32956,2.32967,53000000.0
2006-08-17 02:50:00,2.32969,2.32969,2.3293,2.32942,25400000.0
2006-08-17 02:51:00,2.32943,2.32969,2.32937,2.32963,25500000.0
2006-08-17 02:52:00,2.32947,2.32961,2.32933,2.32958,37600000.0
2006-08-17 02:53:00,2.32979,2.32984,2.32962,2.32962,34100000.0
2006-08-17 02:54:00,2.32951,2.32958,2.32949,2.32958,30800000.0
2006-08-17 02:55:00,2.32985,2.32989,2.32969,2.32982,35400000.0
2006-08-17 02:56:00,2.32985,2.3299,2.32962,2.32967,33800000.0
2006-08-17 02:57:00,2.32967,2.32967,2.32946,2.3295,24300000.0
2006-08-17 02:58:00,2.32969,2.32992,2.32969,2.32983,36600000.0
2006-08-17 02:59:00,2.33003,2.33003,2.3298,2.32989,23000000.0
2006-08-17 03:00:00,2.32992,2.33016,2.32992,2.33005,39400000.0
2006-08-17 03:01:00,2.33002,2.33012,2.32989,2.3299,21600000.0
2006-08-17 03:02:00,2.32973,2.32994,2.32971,2.32988,31800000.0
2006-08-17 03:03:00,2.32988,2.33003,2.32988,2.32993,38200000.0
2006-08-17 03:04:00,2.32994,2.33015,2.32986,2.33015,31400000.0
2006-08-17 03:05:00,2.33001,2.33025,2.33001,2.33008,28600000.0
2006-08-17 03:06:00,2.32996,2.33011,2.32996,2.33009,33400000.0
2006-08-17 03:07:00,2.33013,2.33013,2.32991,2.33001,27900000.0
2006-08-17 03:08:00,2.33011,2.33028,2.33002,2.33028,41500000.0
2006-08-17 03:09:00,2.33007,2.33017,2.33,2.33,24800000.0
2006-08-17 03:10:00,2.33016,2.33016,2.32998,2.32998,10200000.0
2006-08-17 03:11:00,2.33003,2.33003,2.32983,2.32989,30000000.0
2006-08-17 03:12:00,2.32991,2.32993,2.32981,2.32981,26200000.0
2006-08-17 03:13:00,2.32979,2.33011,2.32974,2.33011,24400000.0
2006-08-17 03:14:00,2.3303,2.33037,2.33014,2.33029,33400000.0
2006-08-17 03:15:00,2.33022,2.33022,2.32989,2.32989,26900000.0
2006-08-17 03:16:00,2.33002,2.33015,2.32978,2.32978,32000000.0
2006-08-17 03:17:00,2.32964,2.32971,2.32957,2.32971,10200000.0
2006-08-17 03:18:00,2.32965,2.32965,2.3295,2.3295,26400000.0
2006-08-17 03:19:00,2.32956,2.32961,2.32937,2.32948,42700000.0
2006-08-17 03:20:00,2.32961,2.32971,2.32942,2.32952,47500000.0
2006-08-17 03:21:00,2.32947,2.32969,2.32947,2.32952,61100000.0
2006-08-17 03:22:00,2.32961,2.32961,2.32943,2.3295,57400000.0
2006-08-17 03:23:00,2.32945,2.32968,2.32945,2.32968,46900000.0
2006-08-17 03:24:00,2.3298,2.3298,2.32965,2.32975,24700000.0
2006-08-17 03:25:00,2.32976,2.32994,2.32969,2.32971,66200000.0
2006-08-17 03:26:00,2.32972,2.32979,2.32962,2.3297,34500000.0
2006-08-17 03:27:00,2.32967,2.32989,2.32967,2.32973,30100000.0
2006-08-17 03:28:00,2.32985,2.33004,2.32985,2.32998,29800000.0
2006-08-17 03:29:00,2.33007,2.33007,2.32973,2.32993,22000000.0
2006-08-17 03:30:00,2.33016,2.33016,2.33006,2.33011,7200000.0
2006-08-17 03:31:00,2.33015,2.33022,2.33015,2.33015,21000000.0
2006-08-17 03:32:00,2.33014,2.3302,2.33005,2.33005,27600000.0
2006-08-17 03:33:00,2.32998,2.3301,2.32992,2.32992,39300000.0
2006-08-17 03:34:00,2.3299,2.3299,2.32965,2.32965,29800000.0
2006-08-17 03:35:00,2.32963,2.32975,2.32963,2.32975,13400000.0
2006-08-17 03:36:00,2.32978,2.32988,2.32964,2.3297,36200000.0
2006-08-17 03:37:00,2.32983,2.33011,2.32979,2.33011,16500000.0
2006-08-17 03:38:00,2.33006,2.33018,2.32991,2.32998,26200000.0
2006-08-17 03:39:00,2.3298,2.32989,2.32971,2.32976,22600000.0
2006-08-17 03:40:00,2.32978,2.33,2.32978,2.32986,35900000.0
2006-08-17 03:41:00,2.32989,2.33007,2.32985,2.32985,23900000.0
2006-08-17 03:42:00,2.32993,2.33011,2.32982,2.32997,27900000.0
2006-08-17 03:43:00,2.33012,2.33028,2.32989,2.3302,36700000.0
2006-08-17 03:44:00,2.3299,2.33015,2.3299,2.33004,43900000.0
2006-08-17 03:45:00,2.32994,2.33011,2.32994,2.32998,36800000.0
2006-08-17 03:46:00,2.33,2.33001,2.32985,2.32988,46600000.0
2006-08-17 03:47:00,2.32986,2.33001,2.32978,2.3298,17000000.0
2006-08-17 03:48:00,2.32974,2.32974,2.32971,2.32971,13000000.0
2006-08-17 03:49:00,2.32954,2.32972,2.32954,2.32954,24500000.0
2006-08-17 03:50:00,2.3296,2.32965,2.32955,2.32958,23600000.0
2006-08-17 03:51:00,2.32981,2.32983,2.32971,2.32973,27300000.0
2006-08-17 03:52:00,2.3297,2.32971,2.32959,2.32959,36600001.0
2006-08-17 03:53:00,2.32953,2.32965,2.32953,2.32955,23400000.0
2006-08-17 03:54:00,2.32957,2.32969,2.32946,2.32962,37300000.0
2006-08-17 03:55:00,2.32967,2.32972,2.32957,2.32972,43700001.0
2006-08-17 03:56:00,2.32968,2.32972,2.32967,2.32972,14200000.0
2006-08-17 03:57:00,2.3299,2.32996,2.32975,2.32993,27200000.0
2006-08-17 03:58:00,2.32979,2.33008,2.32972,2.33008,27000000.0
2006-08-17 03:59:00,2.32998,2.33016,2.32984,2.32998,49200000.0
2006-08-17 04:00:00,2.32996,2.33006,2.32996,2.32998,14300000.0
2006-08-17 04:01:00,2.32986,2.32999,2.32982,2.32982,13400000.0
2006-08-17 04:02:00,2.32983,2.32987,2.32978,2.32982,10100000.0
2006-08-17 04:03:00,2.32992,2.32999,2.32979,2.32989,33900000.0
2006-08-17 04:04:00,2.32979,2.32991,2.32979,2.32983,27500000.0
2006-08-17 04:05:00,2.3297,2.32992,2.32967,2.32975,44900000.0
2006-08-17 04:06:00,2.32972,2.32972,2.32972,2.32972,2400000.0
2006-08-17 04:07:00,2.32948,2.32985,2.32948,2.32985,42000000.0
2006-08-17 04:08:00,2.32989,2.33001,2.32981,2.32981,15000000.0
2006-08-17 04:09:00,2.33,2.33,2.3299,2.3299,5200000.0
2006-08-17 04:10:00,2.32987,2.33005,2.32982,2.32987,20900000.0
2006-08-17 04:11:00,2.32988,2.32988,2.32974,2.32985,22300000.0
2006-08-17 04:12:00,2.32981,2.32995,2.32969,2.32995,25300000.0
2006-08-17 04:13:00,2.3298,2.32983,2.32893,2.32921,32600000.0
2006-08-17 04:14:00,2.32928,2.32942,2.32923,2.32938,42900000.0
2006-08-17 04:15:00,2.32924,2.3294,2.32924,2.32935,25200000.0
2006-08-17 04:16:00,2.32942,2.3296,2.32926,2.32946,30800000.0
2006-08-17 04:17:00,2.3296,2.3296,2.32949,2.32958,34900000.0
2006-08-17 04:18:00,2.32965,2.32965,2.3295,2.3295,11800000.0
2006-08-17 04:19:00,2.32954,2.32954,2.32934,2.32942,35400000.0
2006-08-17 04:20:00,2.32962,2.32963,2.32962,2.32963,16500000.0
2006-08-17 04:21:00,2.3297,2.3298,2.32958,2.3298,20500000.0
2006-08-17 04:22:00,2.32968,2.3297,2.32949,2.32949,11100000.0
2006-08-17 04:23:00,2.32952,2.32959,2.32945,2.32952,43400000.0
2006-08-17 04:24:00,2.32949,2.32967,2.32947,2.32947,47400000.0
2006-08-17 04:25:00,2.32965,2.3297,2.32952,2.32952,20400000.0
2006-08-17 04:26:00,2.32965,2.3298,2.32958,2.32969,18600000.0
2006-08-17 04:27:00,2.32967,2.32977,2.32964,2.32967,21100000.0
2006-08-17 04:28:00,2.3298,2.32992,2.32976,2.32976,37000000.0
2006-08-17 04:29:00,2.33003,2.33003,2.32984,2.32988,28700000.0
2006-08-17 04:30:00,2.3299,2.32995,2.3298,2.32985,38000000.0
2006-08-17 04:31:00,2.32999,2.32999,2.32973,2.32982,48100000.0
2006-08-17 04:32:00,2.32984,2.33013,2.32984,2.33013,20500000.0
2006-08-17 04:33:00,2.33013,2.33022,2.33003,2.33022,25000000.0
2006-08-17 04:34:00,2.33027,2.3304,2.33025,2.33036,42800000.0
2006-08-17 04:35:00,2.3304,2.33049,2.33024,2.33045,32600000.0
2006-08-17 04:36:00,2.33037,2.33037,2.33024,2.33024,21800000.0
2006-08-17 04:37:00,2.33013,2.33029,2.33013,2.33029,16000000.0
2006-08-17 04:38:00,2.33033,2.33035,2.33033,2.33035,9400000.0
2006-08-17 04:39:00,2.33034,2.33046,2.33027,2.33039,31700000.0
2006-08-17 04:40:00,2.33028,2.33055,2.33027,2.33055,42800001.0
2006-08-17 04:41:00,2.3305,2.3305,2.3304,2.3304,10000000.0
2006-08-17 04:42:00,2.33035,2.33051,2.33033,2.33033,20400000.0
2006-08-17 04:43:00,2.3305,2.3305,2.3302,2.33027,29800000.0
2006-08-17 04:44:00,2.33034,2.33045,2.33031,2.33031,22100000.0
2006-08-17 04:45:00,2.33028,2.33029,2.33016,2.33029,17800000.0
2006-08-17 04:46:00,2.33024,2.33027,2.33019,2.33021,24800000.0
2006-08-17 04:47:00,2.3302,2.33038,2.3302,2.33023,30800000.0
2006-08-17 04:48:00,2.33027,2.33027,2.33013,2.33013,8100000.0
2006-08-17 04:49:00,2.3304,2.3304,2.33019,2.33019,14000000.0
2006-08-17 04:50:00,2.33021,2.33045,2.33021,2.33045,36400000.0
2006-08-17 04:51:00,2.33053,2.33053,2.33033,2.33039,18000000.0
2006-08-17 04:52:00,2.33032,2.33032,2.3301,2.3301,20600000.0
2006-08-17 04:53:00,2.33023,2.33032,2.3302,2.33031,10700000.0
2006-08-17 04:54:00,2.33028,2.33043,2.33021,2.33025,57600000.0
2006-08-17 04:55:00,2.33038,2.33041,2.3302,2.3302,40899999.0
2006-08-17 04:56:00,2.33008,2.3301,2.33008,2.3301,11800000.0
2006-08-17 04:57:00,2.33014,2.33014,2.32999,2.33008,35500000.0
2006-08-17 04:58:00,2.33014,2.33014,2.32998,2.33009,26500000.0
2006-08-17 04:59:00,2.3302,2.33026,2.33004,2.33004,39300000.0
2006-08-17 05:00:00,2.33013,2.33013,2.32999,2.33002,14900000.0
2006-08-17 05:01:00,2.32995,2.3301,2.32995,2.33002,33500000.0
2006-08-17 05:02:00,2.33004,2.3302,2.33001,2.33017,23100000.0
2006-08-17 05:03:00,2.33015,2.33032,2.33006,2.33006,42600000.0
2006-08-17 05:04:00,2.33005,2.33015,2.33005,2.33015,7100000.0
2006-08-17 05:05:00,2.33015,2.33015,2.33007,2.3301,32800000.0
2006-08-17 05:06:00,2.3301,2.3301,2.33007,2.33007,6400000.0
2006-08-17 05:07:00,2.33005,2.33005,2.33005,2.33005,4800000.0
2006-08-17 05:08:00,2.33016,2.33037,2.33009,2.33013,29600000.0
2006-08-17 05:09:00,2.33002,2.33005,2.33002,2.33002,11100000.0
2006-08-17 05:10:00,2.32993,2.33013,2.32993,2.33012,22600000.0
2006-08-17 05:11:00,2.33013,2.33013,2.32993,2.32993,19100000.0
2006-08-17 05:12:00,2.33013,2.33013,2.33004,2.33006,31800000.0
2006-08-17 05:13:00,2.32996,2.33014,2.32991,2.3301,41100000.0
2006-08-17 05:14:00,2.33014,2.33022,2.33012,2.33022,33200000.0
2006-08-17 05:15:00,2.33028,2.33028,2.33003,2.33026,24500000.0
2006-08-17 05:16:00,2.3301,2.3302,2.3301,2.3301,49800000.0
2006-08-17 05:17:00,2.33012,2.33039,2.33012,2.33025,26200000.0
2006-08-17 05:18:00,2.33019,2.33032,2.33005,2.33019,57499999.0
2006-08-17 05:19:00,2.3302,2.3303,2.33,2.3303,39500000.0
2006-08-17 05:20:00,2.33015,2.33026,2.33,2.33017,22500000.0
2006-08-17 05:21:00,2.3302,2.3302,2.32998,2.33004,39400000.0
2006-08-17 05:22:00,2.32987,2.32998,2.3298,2.32995,33000000.0
2006-08-17 05:23:00,2.32995,2.33017,2.32993,2.33005,33600000.0
2006-08-17 05:24:00,2.32983,2.32999,2.32983,2.32988,31900000.0
2006-08-17 05:25:00,2.32995,2.33005,2.3298,2.3298,30100000.0
2006-08-17 05:26:00,2.32988,2.33003,2.32977,2.32977,26400000.0
2006-08-17 05:27:00,2.32965,2.3298,2.32962,2.3298,16500000.0
2006-08-17 05:28:00,2.32975,2.32979,2.32953,2.32953,36000000.0
2006-08-17 05:29:00,2.32961,2.32978,2.32931,2.32945,36400000.0
2006-08-17 05:30:00,2.32957,2.32979,2.32937,2.32952,44100000.0
2006-08-17 05:31:00,2.3292,2.32936,2.3292,2.32934,18800000.0
2006-08-17 05:32:00,2.3294,2.32956,2.3294,2.32941,11000000.0
2006-08-17 05:33:00,2.32948,2.32948,2.32938,2.32938,10800000.0
2006-08-17 05:34:00,2.3293,2.32949,2.3293,2.32937,14800000.0
2006-08-17 05:35:00,2.32957,2.33004,2.32957,2.33004,25600000.0
2006-08-17 05:36:00,2.32988,2.32988,2.32964,2.32979,28700000.0
2006-08-17 05:37:00,2.32976,2.32976,2.32965,2.32965,11600000.0
2006-08-17 05:38:00,2.32957,2.32983,2.32953,2.32962,40900001.0
2006-08-17 05:39:00,2.32955,2.3297,2.32951,2.3297,54200001.0
2006-08-17 05:40:00,2.32958,2.3298,2.32958,2.3296,53599999.0
2006-08-17 05:41:00,2.32961,2.32974,2.32956,2.32956,24300000.0
2006-08-17 05:42:00,2.32948,2.32957,2.32938,2.32939,35200000.0
2006-08-17 05:43:00,2.32942,2.32961,2.32942,2.32961,18300000.0
2006-08-17 05:44:00,2.32962,2.32974,2.32927,2.32963,37900000.0
2006-08-17 05:45:00,2.32963,2.32986,2.32963,2.3298,29400000.0
2006-08-17 05:46:00,2.32984,2.33004,2.32984,2.32992,29600000.0
2006-08-17 05:47:00,2.32995,2.33003,2.32989,2.32999,23000000.0
2006-08-17 05:48:00,2.32986,2.32986,2.32964,2.32977,28000000.0
2006-08-17 05:49:00,2.32975,2.32996,2.32968,2.32996,34000000.0
2006-08-17 05:50:00,2.32985,2.32985,2.32964,2.32978,24700000.0
2006-08-17 05:51:00,2.32977,2.33002,2.32977,2.32985,18700000.0
2006-08-17 05:52:00,2.32995,2.33006,2.32993,2.33005,14400000.0
2006-08-17 05:53:00,2.32992,2.33005,2.32991,2.32996,41500000.0
2006-08-17 05:54:00,2.32992,2.33015,2.32992,2.33015,54900000.0
2006-08-17 05:55:00,2.33013,2.33025,2.33013,2.3302,14300000.0
2006-08-17 05:56:00,2.33024,2.33035,2.33024,2.33035,21600000.0
2006-08-17 05:57:00,2.33035,2.33054,2.33026,2.33032,19200000.0
2006-08-17 05:58:00,2.33047,2.33048,2.33024,2.33029,26400000.0
2006-08-17 05:59:00,2.33038,2.33045,2.3303,2.33045,32500000.0
2006-08-17 06:00:00,2.33035,2.33045,2.3303,2.33035,39300000.0
2006-08-17 06:01:00,2.3305,2.3305,2.3304,2.3304,5600000.0
2006-08-17 06:02:00,2.3303,2.3304,2.3303,2.33033,23800000.0
2006-08-17 06:03:00,2.33029,2.33039,2.33029,2.33033,22200000.0
2006-08-17 06:04:00,2.33033,2.33037,2.33033,2.33037,5200000.0
2006-08-17 06:05:00,2.33034,2.33049,2.33034,2.33049,19200000.0
2006-08-17 06:06:00,2.3305,2.3305,2.33017,2.33044,39100000.0
2006-08-17 06:07:00,2.33041,2.33041,2.33004,2.33004,38500000.0
2006-08-17 06:08:00,2.33005,2.33005,2.3297,2.3297,38600000.0
2006-08-17 06:09:00,2.32958,2.32981,2.32939,2.32964,21400000.0
2006-08-17 06:10:00,2.32952,2.32956,2.3294,2.32944,37100000.0
2006-08-17 06:11:00,2.32949,2.32949,2.32933,2.32942,42600000.0
2006-08-17 06:12:00,2.32945,2.3297,2.32945,2.32947,42400000.0
2006-08-17 06:13:00,2.32962,2.32973,2.32952,2.32973,36700000.0
2006-08-17 06:14:00,2.32976,2.32999,2.32976,2.32977,22400000.0
2006-08-17 06:15:00,2.32984,2.33,2.32979,2.32983,31400000.0
2006-08-17 06:16:00,2.33,2.33,2.32984,2.32995,31000000.0
2006-08-17 06:17:00,2.32983,2.32983,2.32975,2.32975,30500000.0
2006-08-17 06:18:00,2.32987,2.3299,2.32973,2.32973,41800000.0
2006-08-17 06:19:00,2.32988,2.32998,2.32988,2.32998,7800000.0
2006-08-17 06:20:00,2.33002,2.33008,2.33002,2.33008,9900000.0
2006-08-17 06:21:00,2.33004,2.33015,2.32986,2.32997,19800000.0
2006-08-17 06:22:00,2.32983,2.33,2.32971,2.33,30500000.0
2006-08-17 06:23:00,2.32988,2.32988,2.32956,2.32956,32500000.0
2006-08-17 06:24:00,2.32972,2.32984,2.32951,2.32958,41000000.0
2006-08-17 06:25:00,2.32949,2.32974,2.32949,2.32956,20300000.0
2006-08-17 06:26:00,2.32962,2.32962,2.32941,2.32952,34100000.0
2006-08-17 06:27:00,2.32958,2.32958,2.32953,2.32958,41200000.0
2006-08-17 06:28:00,2.32962,2.32963,2.32951,2.32958,24800000.0
2006-08-17 06:29:00,2.32944,2.32965,2.32934,2.32937,30500000.0
2006-08-17 06:30:00,2.32951,2.32951,2.32943,2.32943,13600000.0
2006-08-17 06:31:00,2.32943,2.32967,2.3294,2.32955,41200000.0
2006-08-17 06:32:00,2.32962,2.32965,2.3294,2.32955,31800000.0
2006-08-17 06:33:00,2.32945,2.32955,2.32942,2.32945,44100000.0
2006-08-17 06:34:00,2.32957,2.32966,2.32955,2.32963,23100000.0
2006-08-17 06:35:00,2.32962,2.32967,2.32951,2.32962,60300001.0
2006-08-17 06:36:00,2.32949,2.32959,2.32945,2.32945,27000000.0
2006-08-17 06:37:00,2.32943,2.32952,2.32941,2.32943,38300000.0
2006-08-17 06:38:00,2.32945,2.3299,2.32945,2.32972,47800000.0
2006-08-17 06:39:00,2.32985,2.32995,2.3297,2.3297,12400000.0
2006-08-17 06:40:00,2.3298,2.32983,2.32975,2.32975,10900000.0
2006-08-17 06:41:00,2.3298,2.3298,2.32973,2.32973,3700000.0
2006-08-17 06:42:00,2.32983,2.32988,2.32983,2.32988,9700000.0
2006-08-17 06:43:00,2.3299,2.3299,2.32974,2.32979,33900000.0
2006-08-17 06:44:00,2.32972,2.3298,2.32968,2.32978,19800000.0
2006-08-17 06:45:00,2.32971,2.3299,2.32971,2.3299,24400000.0
2006-08-17 06:46:00,2.32994,2.32998,2.32978,2.32987,21800000.0
2006-08-17 06:47:00,2.3299,2.3299,2.3298,2.32985,10600000.0
2006-08-17 06:48:00,2.32985,2.33004,2.32985,2.33002,8000000.0
2006-08-17 06:49:00,2.3298,2.33024,2.3298,2.33024,29500000.0
2006-08-17 06:50:00,2.33012,2.33012,2.3301,2.3301,12600000.0
2006-08-17 06:51:00,2.33011,2.33011,2.32986,2.32995,37600000.0
2006-08-17 06:52:00,2.33006,2.33038,2.33006,2.33022,38200000.0
2006-08-17 06:53:00,2.33013,2.33032,2.33013,2.3302,11900000.0
2006-08-17 06:54:00,2.33025,2.33041,2.33024,2.33024,34300000.0
2006-08-17 06:55:00,2.3302,2.33025,2.33015,2.33018,31200000.0
2006-08-17 06:56:00,2.33024,2.33024,2.32998,2.32998,27900000.0
2006-08-17 06:57:00,2.33017,2.33028,2.33001,2.33006,37400000.0
2006-08-17 06:58:00,2.33008,2.33039,2.33008,2.3302,66999999.0
2006-08-17 06:59:00,2.33018,2.33034,2.33008,2.33016,41300000.0
2006-08-17 07:00:00,2.33021,2.33034,2.33004,2.33004,50200000.0
2006-08-17 07:01:00,2.33015,2.3303,2.33009,2.33026,33500000.0
2006-08-17 07:02:00,2.33013,2.33026,2.33011,2.33026,36300000.0
2006-08-17 07:03:00,2.3301,2.33027,2.3301,2.33027,6000000.0
2006-08-17 07:04:00,2.33025,2.33038,2.33018,2.33025,79900000.0
2006-08-17 07:05:00,2.33035,2.33035,2.33022,2.33025,20000000.0
2006-08-17 07:06:00,2.33025,2.33035,2.33025,2.33025,11400000.0
2006-08-17 07:07:00,2.33024,2.33036,2.33016,2.33028,22000000.0
2006-08-17 07:08:00,2.33019,2.33023,2.33019,2.33023,11100000.0
2006-08-17 07:09:00,2.33009,2.33034,2.33005,2.3301,51900000.0
2006-08-17 07:10:00,2.33011,2.33026,2.33004,2.33019,27400000.0
2006-08-17 07:11:00,2.33013,2.33026,2.33004,2.33011,39600000.0
2006-08-17 07:12:00,2.33012,2.33014,2.33004,2.33006,20000000.0
2006-08-17 07:13:00,2.33001,2.33017,2.33001,2.33012,34000000.0
2006-08-17 07:14:00,2.33007,2.33032,2.33007,2.33026,36400000.0
2006-08-17 07:15:00,2.33042,2.33042,2.33011,2.3302,26700000.0
2006-08-17 07:16:00,2.33023,2.33023,2.33001,2.33019,14800000.0
2006-08-17 07:17:00,2.33005,2.3303,2.33,2.33,30000000.0
2006-08-17 07:18:00,2.33003,2.33006,2.32993,2.33002,44300000.0
2006-08-17 07:19:00,2.32998,2.33009,2.32991,2.32991,37700000.0
2006-08-17 07:20:00,2.3299,2.33025,2.3299,2.33016,36200000.0
2006-08-17 07:21:00,2.33027,2.33043,2.33021,2.33026,40400000.0
2006-08-17 07:22:00,2.32994,2.33004,2.32978,2.32992,30600000.0
2006-08-17 07:23:00,2.32998,2.32999,2.32988,2.32993,18700000.0
2006-08-17 07:24:00,2.33007,2.33007,2.32983,2.33007,35900000.0
2006-08-17 07:25:00,2.33001,2.33013,2.32993,2.32993,22000000.0
2006-08-17 07:26:00,2.32982,2.32999,2.32976,2.3299,26700000.0
2006-08-17 07:27:00,2.32987,2.32996,2.32983,2.32994,30100000.0
2006-08-17 07:28:00,2.32998,2.33005,2.32991,2.33005,34700000.0
2006-08-17 07:29:00,2.33,2.33,2.32988,2.32991,34600000.0
2006-08-17 07:30:00,2.3299,2.3299,2.32972,2.32972,32300000.0
2006-08-17 07:31:00,2.32968,2.33002,2.32968,2.32994,32500000.0
2006-08-17 07:32:00,2.33013,2.33013,2.33,2.33009,43600000.0
2006-08-17 07:33:00,2.32993,2.32998,2.3298,2.32998,23300000.0
2006-08-17 07:34:00,2.32982,2.33012,2.32976,2.32999,36300000.0
2006-08-17 07:35:00,2.33018,2.33018,2.33005,2.33005,8800000.0
2006-08-17 07:36:00,2.33016,2.33016,2.32989,2.32995,34200000.0
2006-08-17 07:37:00,2.33,2.33005,2.3299,2.3299,34200000.0
2006-08-17 07:38:00,2.33,2.33007,2.32996,2.33006,20300000.0
2006-08-17 07:39:00,2.32987,2.33005,2.32986,2.33002,26600000.0
2006-08-17 07:40:00,2.32984,2.32996,2.32979,2.32992,42400000.0
2006-08-17 07:41:00,2.32985,2.32985,2.32975,2.32975,6400000.0
2006-08-17 07:42:00,2.3295,2.3296,2.32946,2.32956,41399999.0
2006-08-17 07:43:00,2.32956,2.32983,2.32956,2.32981,19500000.0
2006-08-17 07:44:00,2.32987,2.32987,2.3297,2.3297,24600000.0
2006-08-17 07:45:00,2.32974,2.32984,2.32964,2.32971,39300000.0
2006-08-17 07:46:00,2.32989,2.33011,2.32989,2.32991,38600000.0
2006-08-17 07:47:00,2.32988,2.32995,2.32983,2.32985,37700000.0
2006-08-17 07:48:00,2.3298,2.32992,2.3298,2.32992,7800000.0
2006-08-17 07:49:00,2.32994,2.32994,2.32978,2.32978,42900000.0
2006-08-17 07:50:00,2.32977,2.32977,2.32967,2.32971,45100000.0
2006-08-17 07:51:00,2.32977,2.32997,2.32974,2.32978,42400000.0
2006-08-17 07:52:00,2.32992,2.33004,2.32979,2.33004,24600000.0
2006-08-17 07:53:00,2.33006,2.33006,2.32984,2.33005,37800000.0
2006-08-17 07:54:00,2.33004,2.33021,2.33003,2.3301,29700000.0
2006-08-17 07:55:00,2.33015,2.33033,2.33015,2.33018,10400000.0
2006-08-17 07:56:00,2.3302,2.33035,2.33007,2.33035,25200000.0
2006-08-17 07:57:00,2.33041,2.33041,2.33012,2.33027,33800000.0
2006-08-17 07:58:00,2.33041,2.33063,2.33032,2.33032,21000000.0
2006-08-17 07:59:00,2.33023,2.33051,2.33023,2.33037,13600000.0
2006-08-17 08:00:00,2.33049,2.33049,2.33035,2.33035,21700000.0
2006-08-17 08:01:00,2.33025,2.33042,2.3301,2.3301,46300000.0
2006-08-17 08:02:00,2.32997,2.33038,2.32997,2.33036,45600000.0
2006-08-17 08:03:00,2.33027,2.33056,2.3302,2.33056,36600000.0
2006-08-17 08:04:00,2.33039,2.33049,2.3302,2.33049,25100000.0
2006-08-17 08:05:00,2.33053,2.33071,2.33038,2.33047,29700000.0
2006-08-17 08:06:00,2.33036,2.33057,2.33028,2.33057,55800000.0
2006-08-17 08:07:00,2.33075,2.33103,2.33071,2.33071,25700000.0
2006-08-17 08:08:00,2.3306,2.33107,2.3306,2.33107,20300000.0
2006-08-17 08:09:00,2.33117,2.33128,2.33108,2.33119,51499999.0
2006-08-17 08:10:00,2.33105,2.3312,2.33103,2.33108,32600000.0
2006-08-17 08:11:00,2.33117,2.33128,2.33079,2.33079,26900000.0
2006-08-17 08:12:00,2.33074,2.3308,2.33066,2.3308,23100000.0
2006-08-17 08:13:00,2.33085,2.33085,2.33052,2.33069,47800000.0
2006-08-17 08:14:00,2.3309,2.3309,2.33058,2.33064,25000000.0
2006-08-17 08:15:00,2.33077,2.33077,2.33033,2.3304,12800000.0
2006-08-17 08:16:00,2.33042,2.33061,2.33042,2.3306,37500000.0
2006-08-17 08:17:00,2.33066,2.33066,2.33037,2.33059,24000000.0
2006-08-17 08:18:00,2.33066,2.33066,2.3303,2.3304,26200000.0
2006-08-17 08:19:00,2.33029,2.33051,2.33024,2.33034,33000000.0
2006-08-17 08:20:00,2.33023,2.33051,2.33023,2.33051,37200001.0
2006-08-17 08:21:00,2.33047,2.33059,2.33043,2.3305,25900000.0
2006-08-17 08:22:00,2.33036,2.33072,2.33033,2.33072,30500000.0
2006-08-17 08:23:00,2.3307,2.33071,2.33056,2.33057,53100000.0
2006-08-17 08:24:00,2.33058,2.33074,2.33042,2.33064,34400000.0
2006-08-17 08:25:00,2.33071,2.33074,2.33036,2.33073,39000000.0
2006-08-17 08:26:00,2.33088,2.33088,2.33071,2.3308,27800000.0
2006-08-17 08:27:00,2.33085,2.33109,2.33081,2.33109,24600000.0
2006-08-17 08:28:00,2.33115,2.33124,2.33089,2.33089,47000000.0
2006-08-17 08:29:00,2.33089,2.33092,2.33083,2.33083,27900000.0
2006-08-17 08:30:00,2.33071,2.33108,2.33071,2.33107,31800000.0
2006-08-17 08:31:00,2.33131,2.33131,2.33097,2.33109,29800000.0
2006-08-17 08:32:00,2.33109,2.33117,2.33096,2.33117,38800000.0
2006-08-17 08:33:00,2.3314,2.3314,2.33114,2.33114,31200000.0
2006-08-17 08:34:00,2.33123,2.33167,2.33123,2.33127,41800000.0
2006-08-17 08:35:00,2.33121,2.33121,2.33095,2.33095,11600000.0
2006-08-17 08:36:00,2.33088,2.33109,2.33084,2.33099,51900000.0
2006-08-17 08:37:00,2.33085,2.33093,2.33071,2.33093,20400000.0
2006-08-17 08:38:00,2.33083,2.33083,2.33067,2.33067,8000000.0
2006-08-17 08:39:00,2.33059,2.33059,2.33022,2.33046,47800000.0
2006-08-17 08:40:00,2.33045,2.33065,2.33024,2.3303,26400000.0
2006-08-17 08:41:00,2.33011,2.33031,2.32985,2.32995,31500000.0
2006-08-17 08:42:00,2.32981,2.32988,2.32974,2.3298,35900000.0
2006-08-17 08:43:00,2.32976,2.32976,2.32957,2.32962,16500000.0
2006-08-17 08:44:00,2.3295,2.3295,2.32921,2.3293,22500000.0
2006-08-17 08:45:00,2.32927,2.32949,2.32923,2.32936,41400000.0
2006-08-17 08:46:00,2.32921,2.3294,2.3291,2.32936,34500000.0
2006-08-17 08:47:00,2.32968,2.32983,2.32941,2.32978,36900000.0
2006-08-17 08:48:00,2.3298,2.3298,2.32963,2.32965,39400000.0
2006-08-17 08:49:00,2.32981,2.32984,2.32958,2.32973,28600000.0
2006-08-17 08:50:00,2.32954,2.32956,2.32936,2.32942,48899999.0
2006-08-17 08:51:00,2.32912,2.32912,2.32849,2.3285,45200000.0
2006-08-17 08:52:00,2.3286,2.32878,2.3282,2.3282,35200000.0
2006-08-17 08:53:00,2.32803,2.32841,2.32802,2.3281,46900000.0
2006-08-17 08:54:00,2.32791,2.32791,2.32766,2.32778,39299999.0
2006-08-17 08:55:00,2.32792,2.32792,2.32772,2.32772,56899999.0
2006-08-17 08:56:00,2.32762,2.32795,2.32762,2.32795,41100000.0
2006-08-17 08:57:00,2.32788,2.3279,2.32765,2.32774,65000000.0
2006-08-17 08:58:00,2.32769,2.32769,2.32712,2.32712,23300000.0
2006-08-17 08:59:00,2.327,2.32714,2.32688,2.32702,35500000.0
2006-08-17 09:00:00,2.32687,2.32726,2.32685,2.32726,18000000.0
2006-08-17 09:01:00,2.32743,2.32743,2.32669,2.32669,17400000.0
2006-08-17 09:02:00,2.32663,2.32698,2.32656,2.32685,36300000.0
2006-08-17 09:03:00,2.32706,2.32711,2.32691,2.32702,46300000.0
2006-08-17 09:04:00,2.32714,2.32714,2.32688,2.32712,59099999.0
2006-08-17 09:05:00,2.32703,2.32703,2.3268,2.3269,25400000.0
2006-08-17 09:06:00,2.3268,2.3268,2.32658,2.3266,24300000.0
2006-08-17 09:07:00,2.32656,2.32656,2.32626,2.32645,21900000.0
2006-08-17 09:08:00,2.32672,2.32672,2.3265,2.32658,48600000.0
2006-08-17 09:09:00,2.3266,2.32677,2.32651,2.32677,37200000.0
2006-08-17 09:10:00,2.32684,2.32692,2.32672,2.3268,35000000.0
2006-08-17 09:11:00,2.32686,2.32717,2.32686,2.327,28800000.0
2006-08-17 09:12:00,2.32694,2.32703,2.32681,2.32683,46500000.0
2006-08-17 09:13:00,2.32647,2.32647,2.32574,2.32582,29700000.0
2006-08-17 09:14:00,2.32562,2.32562,2.32496,2.32505,28400000.0
2006-08-17 09:15:00,2.32494,2.32508,2.32477,2.32491,40400000.0
2006-08-17 09:16:00,2.32503,2.32522,2.32503,2.32522,9400000.0
2006-08-17 09:17:00,2.32572,2.32607,2.32572,2.32601,31000000.0
2006-08-17 09:18:00,2.32597,2.32612,2.32561,2.32561,15500000.0
2006-08-17 09:19:00,2.32546,2.32562,2.32485,2.32485,31000000.0
2006-08-17 09:20:00,2.3249,2.32498,2.32419,2.32419,30100000.0
2006-08-17 09:21:00,2.32445,2.32492,2.32445,2.32452,28200000.0
2006-08-17 09:22:00,2.32452,2.32493,2.32424,2.3243,53700000.0
2006-08-17 09:23:00,2.32401,2.32463,2.32387,2.32463,32500000.0
2006-08-17 09:24:00,2.3244,2.32454,2.32433,2.32453,27300000.0
2006-08-17 09:25:00,2.32431,2.32451,2.32429,2.32451,17600000.0
2006-08-17 09:26:00,2.32452,2.3246,2.32445,2.3246,33000000.0
2006-08-17 09:27:00,2.32474,2.32506,2.32474,2.32506,34000000.0
2006-08-17 09:28:00,2.32496,2.32498,2.3248,2.32494,41000000.0
2006-08-17 09:29:00,2.32493,2.32526,2.32493,2.32521,28200000.0
2006-08-17 09:30:00,2.32531,2.32557,2.32531,2.32543,20300000.0
2006-08-17 09:31:00,2.32538,2.32545,2.32514,2.32532,29600000.0
2006-08-17 09:32:00,2.32475,2.32495,2.324,2.324,41600000.0
2006-08-17 09:33:00,2.32412,2.32435,2.32412,2.32425,26700000.0
2006-08-17 09:34:00,2.32412,2.32423,2.32397,2.324,31700000.0
2006-08-17 09:35:00,2.32427,2.32472,2.32427,2.32472,19200000.0
2006-08-17 09:36:00,2.32478,2.32492,2.32467,2.32486,32300000.0
2006-08-17 09:37:00,2.3249,2.32503,2.32486,2.32495,32600000.0
2006-08-17 09:38:00,2.325,2.32502,2.3247,2.32487,10500000.0
2006-08-17 09:39:00,2.32438,2.32504,2.32431,2.32504,42600000.0
2006-08-17 09:40:00,2.32515,2.32534,2.32509,2.32512,39800000.0
2006-08-17 09:41:00,2.32518,2.32532,2.32493,2.32532,40000001.0
2006-08-17 09:42:00,2.32512,2.32512,2.3248,2.32505,56400000.0
2006-08-17 09:43:00,2.32496,2.32503,2.32467,2.32467,64500000.0
2006-08-17 09:44:00,2.32464,2.32474,2.32463,2.32464,26200000.0
2006-08-17 09:45:00,2.32455,2.32494,2.32455,2.32473,29700000.0
2006-08-17 09:46:00,2.32481,2.32513,2.32481,2.3251,14000000.0
2006-08-17 09:47:00,2.32487,2.32508,2.32485,2.32487,58900000.0
2006-08-17 09:48:00,2.32496,2.3251,2.32489,2.32498,38600000.0
2006-08-17 09:49:00,2.32512,2.32512,2.3248,2.32485,34500000.0
2006-08-17 09:50:00,2.32492,2.32518,2.32481,2.32489,40900000.0
2006-08-17 09:51:00,2.32511,2.32522,2.32485,2.32522,31400000.0
2006-08-17 09:52:00,2.32544,2.32561,2.32525,2.32561,34700000.0
2006-08-17 09:53:00,2.32572,2.32591,2.3257,2.3257,27600000.0
2006-08-17 09:54:00,2.32572,2.32601,2.32572,2.3259,19200000.0
2006-08-17 09:55:00,2.32577,2.32602,2.32577,2.32581,26700000.0
2006-08-17 09:56:00,2.32576,2.32594,2.32562,2.32579,37200000.0
2006-08-17 09:57:00,2.32569,2.3258,2.32555,2.32575,28500000.0
2006-08-17 09:58:00,2.32589,2.32597,2.32578,2.32583,31200000.0
2006-08-17 09:59:00,2.3261,2.3263,2.3261,2.32617,23700000.0
2006-08-17 10:00:00,2.32608,2.3264,2.32608,2.32629,26400000.0
2006-08-17 10:01:00,2.32635,2.32639,2.32627,2.32632,20600000.0
2006-08-17 10:02:00,2.32633,2.32643,2.32611,2.32612,36600000.0
2006-08-17 10:03:00,2.32623,2.32623,2.32601,2.32602,25000000.0
2006-08-17 10:04:00,2.3263,2.32651,2.32618,2.32635,34500000.0
2006-08-17 10:05:00,2.32647,2.3266,2.32644,2.32656,33300000.0
2006-08-17 10:06:00,2.3264,2.3264,2.32611,2.3262,24800000.0
2006-08-17 10:07:00,2.32641,2.32667,2.32627,2.32648,51000000.0
2006-08-17 10:08:00,2.32638,2.32658,2.3263,2.32658,36599999.0
2006-08-17 10:09:00,2.32654,2.32663,2.32637,2.32653,36400000.0
2006-08-17 10:10:00,2.3265,2.3267,2.3265,2.3267,29200000.0
2006-08-17 10:11:00,2.3266,2.32687,2.3266,2.32684,34000000.0
2006-08-17 10:12:00,2.3269,2.32696,2.3267,2.32689,73299998.0
2006-08-17 10:13:00,2.32682,2.32701,2.32669,2.32687,26000000.0
2006-08-17 10:14:00,2.32688,2.32688,2.32654,2.32654,41100000.0
2006-08-17 10:15:00,2.32669,2.32681,2.32653,2.32657,31100000.0
2006-08-17 10:16:00,2.32653,2.32665,2.32652,2.3266,33700000.0
2006-08-17 10:17:00,2.32651,2.32651,2.32613,2.32651,29100000.0
2006-08-17 10:18:00,2.32646,2.32695,2.32646,2.32695,19700000.0
2006-08-17 10:19:00,2.32683,2.32708,2.3268,2.32697,32300000.0
2006-08-17 10:20:00,2.32702,2.32706,2.32695,2.32698,29600000.0
2006-08-17 10:21:00,2.32677,2.32698,2.32671,2.32678,69700000.0
2006-08-17 10:22:00,2.3268,2.32698,2.3263,2.32689,47000000.0
2006-08-17 10:23:00,2.32684,2.32696,2.32676,2.32695,41200000.0
2006-08-17 10:24:00,2.32703,2.32703,2.32676,2.32699,46700000.0
2006-08-17 10:25:00,2.32694,2.32738,2.32694,2.32734,38600000.0
2006-08-17 10:26:00,2.32732,2.3276,2.32732,2.3276,17600000.0
2006-08-17 10:27:00,2.32753,2.32788,2.32737,2.32788,51100000.0
2006-08-17 10:28:00,2.3278,2.3278,2.32718,2.32718,39400000.0
2006-08-17 10:29:00,2.32731,2.32836,2.32731,2.32772,39500000.0
2006-08-17 10:30:00,2.3275,2.3275,2.32376,2.32422,25400000.0
2006-08-17 10:31:00,2.3244,2.32478,2.3244,2.32471,27300000.0
2006-08-17 10:32:00,2.32444,2.32447,2.324,2.324,27700000.0
2006-08-17 10:33:00,2.32405,2.3242,2.32393,2.32415,50000000.0
2006-08-17 10:34:00,2.32416,2.32442,2.324,2.324,45300000.0
2006-08-17 10:35:00,2.32395,2.32395,2.32334,2.32358,31500000.0
2006-08-17 10:36:00,2.32358,2.32358,2.32303,2.32303,28900000.0
2006-08-17 10:37:00,2.32316,2.32334,2.32306,2.32334,42700000.0
2006-08-17 10:38:00,2.32348,2.32365,2.32336,2.32365,20000000.0
2006-08-17 10:39:00,2.32377,2.324,2.32369,2.32397,25000000.0
2006-08-17 10:40:00,2.324,2.324,2.32345,2.32361,39200000.0
2006-08-17 10:41:00,2.32358,2.32382,2.32344,2.32377,39600000.0
2006-08-17 10:42:00,2.32371,2.32388,2.32371,2.32388,41800000.0
2006-08-17 10:43:00,2.3238,2.32404,2.32373,2.32404,37500001.0
2006-08-17 10:44:00,2.32409,2.32437,2.32409,2.32412,26900000.0
2006-08-17 10:45:00,2.32425,2.32444,2.3241,2.32423,36500000.0
2006-08-17 10:46:00,2.32421,2.32421,2.32359,2.32359,46200000.0
2006-08-17 10:47:00,2.32355,2.32356,2.32292,2.3231,30500000.0
2006-08-17 10:48:00,2.3231,2.3231,2.32291,2.32294,57100000.0
2006-08-17 10:49:00,2.323,2.32322,2.32299,2.32302,30400000.0
2006-08-17 10:50:00,2.32297,2.32322,2.32297,2.32314,19800000.0
2006-08-17 10:51:00,2.32309,2.32313,2.32284,2.32302,40900000.0
2006-08-17 10:52:00,2.32308,2.32308,2.32277,2.32292,27000000.0
2006-08-17 10:53:00,2.32288,2.32305,2.32276,2.32278,45800000.0
2006-08-17 10:54:00,2.32273,2.32315,2.32273,2.32305,36600000.0
2006-08-17 10:55:00,2.32298,2.32328,2.32296,2.32328,62900000.0
2006-08-17 10:56:00,2.32329,2.32367,2.32329,2.32367,24600000.0
2006-08-17 10:57:00,2.32372,2.32396,2.3236,2.32378,33500000.0
2006-08-17 10:58:00,2.32384,2.32395,2.32372,2.32373,36700000.0
2006-08-17 10:59:00,2.324,2.32471,2.32394,2.32471,57399999.0
2006-08-17 11:00:00,2.32468,2.32491,2.32454,2.3248,38100000.0
2006-08-17 11:01:00,2.32477,2.32481,2.3244,2.32463,37700000.0
2006-08-17 11:02:00,2.32476,2.32522,2.32476,2.32522,26300000.0
2006-08-17 11:03:00,2.32513,2.3253,2.32493,2.32516,48800000.0
2006-08-17 11:04:00,2.32529,2.32564,2.32529,2.32555,25700000.0
2006-08-17 11:05:00,2.32555,2.32586,2.32553,2.32562,40100000.0
2006-08-17 11:06:00,2.32586,2.32593,2.32563,2.3259,22000000.0
2006-08-17 11:07:00,2.32579,2.32598,2.32572,2.32577,37800000.0
2006-08-17 11:08:00,2.32558,2.32582,2.32555,2.32559,27700000.0
2006-08-17 11:09:00,2.32555,2.32567,2.32542,2.32542,22000000.0
2006-08-17 11:10:00,2.32532,2.32567,2.32532,2.32539,31000000.0
2006-08-17 11:11:00,2.32551,2.32588,2.32551,2.32575,41000000.0
2006-08-17 11:12:00,2.32578,2.3258,2.32572,2.3258,35700000.0
2006-08-17 11:13:00,2.32571,2.32571,2.32532,2.32532,63000000.0
2006-08-17 11:14:00,2.32538,2.32563,2.32529,2.32529,38200000.0
2006-08-17 11:15:00,2.32524,2.3255,2.32523,2.3255,30500000.0
2006-08-17 11:16:00,2.32532,2.32557,2.32532,2.32548,21700000.0
2006-08-17 11:17:00,2.32562,2.32569,2.32562,2.32567,17600000.0
2006-08-17 11:18:00,2.32579,2.3262,2.32578,2.3262,23200000.0
2006-08-17 11:19:00,2.32595,2.32595,2.32573,2.32594,19100000.0
2006-08-17 11:20:00,2.32604,2.3261,2.32588,2.32596,40900000.0
2006-08-17 11:21:00,2.32569,2.32583,2.32564,2.32579,29600000.0
2006-08-17 11:22:00,2.32559,2.3258,2.32547,2.32554,38600000.0
2006-08-17 11:23:00,2.32562,2.32575,2.32551,2.32562,63800000.0
2006-08-17 11:24:00,2.32581,2.32588,2.32552,2.32553,48499999.0
2006-08-17 11:25:00,2.32563,2.32592,2.32563,2.32578,39500000.0
2006-08-17 11:26:00,2.32586,2.32592,2.32575,2.32575,25700000.0
2006-08-17 11:27:00,2.32566,2.32573,2.32548,2.32558,36800000.0
2006-08-17 11:28:00,2.32566,2.32587,2.32559,2.32587,40100000.0
2006-08-17 11:29:00,2.3258,2.32583,2.32551,2.32566,42300000.0
2006-08-17 11:30:00,2.32567,2.32592,2.32562,2.32592,44100000.0
2006-08-17 11:31:00,2.32587,2.32612,2.32584,2.32588,49000000.0
2006-08-17 11:32:00,2.32598,2.32634,2.32598,2.32634,32100000.0
2006-08-17 11:33:00,2.32639,2.32644,2.32612,2.32639,27100000.0
2006-08-17 11:34:00,2.32636,2.32648,2.32612,2.32648,43200000.0
2006-08-17 11:35:00,2.32674,2.32726,2.32674,2.32702,32900000.0
2006-08-17 11:36:00,2.32706,2.32706,2.32653,2.3267,46400000.0
2006-08-17 11:37:00,2.3267,2.32683,2.3267,2.32683,35900000.0
2006-08-17 11:38:00,2.32668,2.32699,2.32668,2.32682,69300000.0
2006-08-17 11:39:00,2.32674,2.32696,2.32674,2.32687,41500000.0
2006-08-17 11:40:00,2.32669,2.32674,2.32653,2.32662,35200000.0
2006-08-17 11:41:00,2.3263,2.32653,2.3263,2.32632,27800000.0
2006-08-17 11:42:00,2.32618,2.32641,2.32617,2.32618,47600000.0
2006-08-17 11:43:00,2.3261,2.3265,2.3261,2.3265,29000000.0
2006-08-17 11:44:00,2.32654,2.3267,2.32654,2.3267,23200000.0
2006-08-17 11:45:00,2.32671,2.32671,2.32651,2.32653,22000000.0
2006-08-17 11:46:00,2.32659,2.32665,2.3264,2.3264,19400000.0
2006-08-17 11:47:00,2.32671,2.32678,2.32669,2.32669,26000000.0
2006-08-17 11:48:00,2.32648,2.3266,2.32633,2.32651,23300000.0
2006-08-17 11:49:00,2.32658,2.32674,2.32653,2.3266,25200000.0
2006-08-17 11:50:00,2.32656,2.32669,2.32647,2.32647,34900000.0
2006-08-17 11:51:00,2.32662,2.32662,2.32642,2.32648,50399999.0
2006-08-17 11:52:00,2.32649,2.32649,2.32634,2.32643,27500000.0
2006-08-17 11:53:00,2.32634,2.3265,2.32622,2.32622,27900000.0
2006-08-17 11:54:00,2.3261,2.32634,2.32607,2.32618,25100000.0
2006-08-17 11:55:00,2.32627,2.32641,2.32578,2.32578,29400000.0
2006-08-17 11:56:00,2.32587,2.32606,2.32575,2.32582,49500000.0
2006-08-17 11:57:00,2.32608,2.32617,2.32595,2.32605,37900000.0
2006-08-17 11:58:00,2.32596,2.32596,2.32566,2.32567,24400000.0
2006-08-17 11:59:00,2.32563,2.32566,2.32537,2.32537,31900000.0
2006-08-17 12:00:00,2.32532,2.32557,2.32532,2.32544,37900000.0
2006-08-17 12:01:00,2.32543,2.32555,2.32529,2.32537,58299999.0
2006-08-17 12:02:00,2.32526,2.3254,2.32523,2.32524,22800000.0
2006-08-17 12:03:00,2.32528,2.32542,2.3252,2.32525,55000000.0
2006-08-17 12:04:00,2.32515,2.32525,2.32515,2.32515,29100000.0
2006-08-17 12:05:00,2.32525,2.32525,2.32494,2.32499,51100000.0
2006-08-17 12:06:00,2.32514,2.32525,2.32497,2.32525,33600000.0
2006-08-17 12:07:00,2.32528,2.3254,2.32522,2.32523,26200000.0
2006-08-17 12:08:00,2.32531,2.32548,2.3251,2.32522,25300000.0
2006-08-17 12:09:00,2.32534,2.32558,2.32534,2.32535,32700000.0
2006-08-17 12:10:00,2.32536,2.3256,2.32524,2.32543,53500000.0
2006-08-17 12:11:00,2.32541,2.32547,2.32528,2.32528,29300000.0
2006-08-17 12:12:00,2.32523,2.32548,2.32522,2.32548,28400000.0
2006-08-17 12:13:00,2.32537,2.32561,2.32531,2.32545,22200000.0
2006-08-17 12:14:00,2.32552,2.32558,2.32539,2.32546,40100000.0
2006-08-17 12:15:00,2.32541,2.32547,2.32524,2.3253,28800000.0
2006-08-17 12:16:00,2.32524,2.32543,2.32524,2.32529,38100000.0
2006-08-17 12:17:00,2.32531,2.32531,2.32502,2.32502,51900000.0
2006-08-17 12:18:00,2.32512,2.32516,2.32479,2.32485,38400000.0
2006-08-17 12:19:00,2.32481,2.32498,2.32477,2.32477,28600000.0
2006-08-17 12:20:00,2.32476,2.32522,2.32476,2.3252,49100000.0
2006-08-17 12:21:00,2.32513,2.32523,2.32507,2.32507,32000000.0
2006-08-17 12:22:00,2.32512,2.32522,2.32489,2.32489,22200000.0
2006-08-17 12:23:00,2.32501,2.32512,2.32492,2.32506,49200000.0
2006-08-17 12:24:00,2.32499,2.32499,2.32481,2.32481,26800000.0
2006-08-17 12:25:00,2.32487,2.3249,2.32459,2.32459,35100000.0
2006-08-17 12:26:00,2.32451,2.32457,2.32427,2.32428,40600000.0
2006-08-17 12:27:00,2.32422,2.32422,2.32402,2.32414,28400000.0
2006-08-17 12:28:00,2.32407,2.32451,2.32398,2.32451,22300000.0
2006-08-17 12:29:00,2.32445,2.32445,2.32409,2.32413,61100000.0
2006-08-17 12:30:00,2.32423,2.32451,2.3241,2.32451,45300000.0
2006-08-17 12:31:00,2.32451,2.3247,2.32451,2.3247,36200000.0
2006-08-17 12:32:00,2.32469,2.32485,2.3246,2.32485,26900000.0
2006-08-17 12:33:00,2.32468,2.3248,2.32453,2.32464,39700000.0
2006-08-17 12:34:00,2.32439,2.32461,2.32429,2.32458,29900000.0
2006-08-17 12:35:00,2.32464,2.32474,2.32434,2.32434,31500000.0
2006-08-17 12:36:00,2.32439,2.32457,2.32439,2.32442,25500000.0
2006-08-17 12:37:00,2.3245,2.32465,2.32427,2.32465,36800000.0
2006-08-17 12:38:00,2.3247,2.32481,2.32469,2.3247,67800000.0
2006-08-17 12:39:00,2.32464,2.32466,2.32459,2.32463,28300000.0
2006-08-17 12:40:00,2.32457,2.32478,2.32455,2.32455,31900000.0
2006-08-17 12:41:00,2.32461,2.32489,2.32457,2.32471,63400000.0
2006-08-17 12:42:00,2.3246,2.32462,2.32422,2.3243,32900000.0
2006-08-17 12:43:00,2.3242,2.32431,2.32414,2.32414,26300000.0
2006-08-17 12:44:00,2.32416,2.3244,2.32404,2.32421,36900000.0
2006-08-17 12:45:00,2.32428,2.32459,2.32425,2.32454,37300000.0
2006-08-17 12:46:00,2.32435,2.32454,2.32427,2.32451,31000000.0
2006-08-17 12:47:00,2.32443,2.32472,2.32438,2.32461,43300000.0
2006-08-17 12:48:00,2.32464,2.32481,2.3245,2.32481,42000000.0
2006-08-17 12:49:00,2.32507,2.32513,2.32478,2.32498,36500000.0
2006-08-17 12:50:00,2.32501,2.32514,2.32473,2.32514,35400000.0
2006-08-17 12:51:00,2.32522,2.32546,2.32506,2.32506,21700000.0
2006-08-17 12:52:00,2.32515,2.32523,2.3251,2.3251,9400000.0
2006-08-17 12:53:00,2.32532,2.32541,2.32512,2.32541,34200000.0
2006-08-17 12:54:00,2.32526,2.32526,2.32509,2.3251,21200000.0
2006-08-17 12:55:00,2.32507,2.32507,2.32497,2.32504,21700000.0
2006-08-17 12:56:00,2.32495,2.32514,2.32487,2.32505,38200000.0
2006-08-17 12:57:00,2.32513,2.32528,2.32499,2.32499,29600000.0
2006-08-17 12:58:00,2.32519,2.32524,2.32498,2.32498,18300000.0
2006-08-17 12:59:00,2.325,2.3251,2.32486,2.3251,58000000.0
2006-08-17 13:00:00,2.32501,2.32501,2.32472,2.32477,40100000.0
2006-08-17 13:01:00,2.32479,2.32479,2.32435,2.32435,48800000.0
2006-08-17 13:02:00,2.32435,2.32448,2.32421,2.32448,52000000.0
2006-08-17 13:03:00,2.32447,2.32475,2.32447,2.3245,74300000.0
2006-08-17 13:04:00,2.3246,2.32469,2.32446,2.3246,53100001.0
2006-08-17 13:05:00,2.32466,2.32466,2.32442,2.3245,36500000.0
2006-08-17 13:06:00,2.32452,2.3247,2.32442,2.32442,28200000.0
2006-08-17 13:07:00,2.32443,2.32443,2.32418,2.32418,45800000.0
2006-08-17 13:08:00,2.32409,2.3242,2.32409,2.32416,25300000.0
2006-08-17 13:09:00,2.32417,2.32432,2.32417,2.3243,20900000.0
2006-08-17 13:10:00,2.32422,2.32447,2.32415,2.32431,46900000.0
2006-08-17 13:11:00,2.32441,2.32441,2.32404,2.3242,33800000.0
2006-08-17 13:12:00,2.32418,2.32419,2.32408,2.32409,23200000.0
2006-08-17 13:13:00,2.32413,2.32444,2.32413,2.3242,38700000.0
2006-08-17 13:14:00,2.32406,2.32406,2.32391,2.32398,44700000.0
2006-08-17 13:15:00,2.32388,2.32415,2.32383,2.32415,61200000.0
2006-08-17 13:16:00,2.32394,2.32394,2.32364,2.32373,39400000.0
2006-08-17 13:17:00,2.32371,2.32393,2.32363,2.32383,21800000.0
2006-08-17 13:18:00,2.32395,2.3241,2.32393,2.32397,36500000.0
2006-08-17 13:19:00,2.3241,2.3242,2.32392,2.32404,25400000.0
2006-08-17 13:20:00,2.32405,2.32433,2.32397,2.32433,25900000.0
2006-08-17 13:21:00,2.32458,2.32474,2.32449,2.32455,36600000.0
2006-08-17 13:22:00,2.32441,2.32441,2.32404,2.32416,21300000.0
2006-08-17 13:23:00,2.32415,2.32415,2.32395,2.32395,14800000.0
2006-08-17 13:24:00,2.32384,2.32421,2.32384,2.32417,23900000.0
2006-08-17 13:25:00,2.32424,2.3245,2.32413,2.3245,21400000.0
2006-08-17 13:26:00,2.32448,2.32448,2.3242,2.32443,24000000.0
2006-08-17 13:27:00,2.32425,2.32435,2.32417,2.32435,45500000.0
2006-08-17 13:28:00,2.32434,2.3247,2.32434,2.32443,23100000.0
2006-08-17 13:29:00,2.32446,2.32449,2.32417,2.32426,37500000.0
2006-08-17 13:30:00,2.32437,2.32473,2.32437,2.32457,30200000.0
2006-08-17 13:31:00,2.32447,2.32448,2.32433,2.32446,39300000.0
2006-08-17 13:32:00,2.32443,2.32459,2.32436,2.32448,39400000.0
2006-08-17 13:33:00,2.32444,2.32453,2.32422,2.32422,54600000.0
2006-08-17 13:34:00,2.32417,2.3244,2.32417,2.32432,45400000.0
2006-08-17 13:35:00,2.32431,2.32431,2.32382,2.32417,41200000.0
2006-08-17 13:36:00,2.32425,2.32441,2.32409,2.32441,41100000.0
2006-08-17 13:37:00,2.32402,2.32402,2.32391,2.32391,16700000.0
2006-08-17 13:38:00,2.32383,2.32385,2.3235,2.32385,34000000.0
2006-08-17 13:39:00,2.32392,2.32402,2.32378,2.32402,51000000.0
2006-08-17 13:40:00,2.32396,2.32396,2.3238,2.3238,12000000.0
2006-08-17 13:41:00,2.32366,2.32376,2.32355,2.32359,40000000.0
2006-08-17 13:42:00,2.32362,2.3239,2.3236,2.32385,50400000.0
2006-08-17 13:43:00,2.32369,2.32398,2.32369,2.32383,48300000.0
2006-08-17 13:44:00,2.32394,2.32394,2.32371,2.32374,39800000.0
2006-08-17 13:45:00,2.32373,2.32387,2.32357,2.32378,45900000.0
2006-08-17 13:46:00,2.32389,2.32392,2.32332,2.3236,46200000.0
2006-08-17 13:47:00,2.32343,2.32388,2.32325,2.32383,39300000.0
2006-08-17 13:48:00,2.32391,2.32406,2.32363,2.32363,33300000.0
2006-08-17 13:49:00,2.32371,2.32387,2.32356,2.32372,30500000.0
2006-08-17 13:50:00,2.32373,2.32373,2.3234,2.32369,47500000.0
2006-08-17 13:51:00,2.32359,2.32369,2.32317,2.32317,45700000.0
2006-08-17 13:52:00,2.32335,2.32335,2.32304,2.32321,34200000.0
2006-08-17 13:53:00,2.32293,2.3231,2.32266,2.32266,44400000.0
2006-08-17 13:54:00,2.32259,2.32297,2.32259,2.32297,35900000.0
2006-08-17 13:55:00,2.32308,2.3232,2.32276,2.32276,17600000.0
2006-08-17 13:56:00,2.32279,2.32324,2.32279,2.32318,38800000.0
2006-08-17 13:57:00,2.32329,2.3236,2.3231,2.3236,27500000.0
2006-08-17 13:58:00,2.32363,2.32364,2.3233,2.32364,34400000.0
2006-08-17 13:59:00,2.32348,2.32348,2.32314,2.32314,41699999.0
2006-08-17 14:00:00,2.32309,2.32309,2.32286,2.32295,35000000.0
2006-08-17 14:01:00,2.32295,2.32319,2.32295,2.32318,30500000.0
2006-08-17 14:02:00,2.32298,2.3231,2.32282,2.32292,40100000.0
2006-08-17 14:03:00,2.32291,2.323,2.32278,2.323,30200000.0
2006-08-17 14:04:00,2.3229,2.32297,2.32273,2.32297,20800000.0
2006-08-17 14:05:00,2.32292,2.32303,2.32271,2.32271,41100000.0
2006-08-17 14:06:00,2.32266,2.32281,2.32265,2.32265,30500000.0
2006-08-17 14:07:00,2.32262,2.32305,2.32261,2.32305,23400000.0
2006-08-17 14:08:00,2.32337,2.32349,2.32315,2.32347,57100000.0
2006-08-17 14:09:00,2.32345,2.32345,2.32308,2.32308,43300000.0
2006-08-17 14:10:00,2.32288,2.3233,2.32278,2.32305,55400000.0
2006-08-17 14:11:00,2.32309,2.32331,2.32298,2.32298,40700000.0
2006-08-17 14:12:00,2.32333,2.32333,2.3231,2.3231,17500000.0
2006-08-17 14:13:00,2.32301,2.32312,2.32287,2.32294,29000000.0
2006-08-17 14:14:00,2.32299,2.32309,2.32283,2.32309,40000000.0
2006-08-17 14:15:00,2.32305,2.32313,2.32296,2.32307,31000000.0
2006-08-17 14:16:00,2.32294,2.32306,2.32289,2.3229,23000000.0
2006-08-17 14:17:00,2.32286,2.32307,2.32286,2.32292,34700000.0
2006-08-17 14:18:00,2.32314,2.32323,2.32288,2.32313,42700000.0
2006-08-17 14:19:00,2.32312,2.32332,2.32312,2.32314,51900000.0
2006-08-17 14:20:00,2.32316,2.32324,2.32298,2.32324,50200000.0
2006-08-17 14:21:00,2.32304,2.32304,2.32287,2.3229,29700000.0
2006-08-17 14:22:00,2.32301,2.32321,2.32276,2.32277,39100000.0
2006-08-17 14:23:00,2.32267,2.32272,2.32253,2.32253,17000000.0
2006-08-17 14:24:00,2.32224,2.32224,2.32194,2.32201,23100000.0
2006-08-17 14:25:00,2.32187,2.32205,2.32169,2.32169,26700000.0
2006-08-17 14:26:00,2.3215,2.32184,2.3215,2.32179,46800000.0
2006-08-17 14:27:00,2.3217,2.3217,2.32101,2.32155,41100000.0
2006-08-17 14:28:00,2.32157,2.32182,2.32157,2.32174,35000000.0
2006-08-17 14:29:00,2.322,2.32237,2.322,2.32226,19000000.0
2006-08-17 14:30:00,2.32234,2.32304,2.32234,2.32257,53200000.0
2006-08-17 14:31:00,2.32256,2.32291,2.32237,2.32291,33900001.0
2006-08-17 14:32:00,2.3229,2.32316,2.32288,2.32309,46300000.0
2006-08-17 14:33:00,2.32311,2.32341,2.32301,2.32341,31600000.0
2006-08-17 14:34:00,2.32358,2.32375,2.32339,2.32373,46200000.0
2006-08-17 14:35:00,2.32398,2.32443,2.32398,2.32434,20600000.0
2006-08-17 14:36:00,2.32444,2.32458,2.3243,2.32449,40700000.0
2006-08-17 14:37:00,2.32422,2.32441,2.3241,2.32432,37600000.0
2006-08-17 14:38:00,2.32442,2.32454,2.32415,2.32431,39900000.0
2006-08-17 14:39:00,2.32432,2.32472,2.32429,2.32449,33100000.0
2006-08-17 14:40:00,2.32451,2.32457,2.32434,2.32445,49600000.0
2006-08-17 14:41:00,2.32418,2.32418,2.32364,2.32365,31400000.0
2006-08-17 14:42:00,2.32347,2.32351,2.32308,2.32333,27900000.0
2006-08-17 14:43:00,2.32331,2.32339,2.32297,2.32333,30300000.0
2006-08-17 14:44:00,2.32353,2.32373,2.32353,2.32361,25800000.0
2006-08-17 14:45:00,2.32345,2.32345,2.32283,2.32298,63799999.0
2006-08-17 14:46:00,2.32303,2.32312,2.32277,2.32277,19600000.0
2006-08-17 14:47:00,2.3229,2.3231,2.32286,2.32296,24400000.0
2006-08-17 14:48:00,2.32286,2.32311,2.32274,2.32285,44599999.0
2006-08-17 14:49:00,2.32302,2.32308,2.32279,2.32294,21500000.0
2006-08-17 14:50:00,2.32279,2.323,2.3227,2.323,31600000.0
2006-08-17 14:51:00,2.32301,2.32314,2.32264,2.32264,27400000.0
2006-08-17 14:52:00,2.32286,2.32313,2.32286,2.32308,39100000.0
2006-08-17 14:53:00,2.3231,2.32323,2.32299,2.32318,44900000.0
2006-08-17 14:54:00,2.32308,2.32342,2.32302,2.32328,39200000.0
2006-08-17 14:55:00,2.3231,2.3232,2.32292,2.3232,67400000.0
2006-08-17 14:56:00,2.32304,2.32327,2.32304,2.32324,45400000.0
2006-08-17 14:57:00,2.32323,2.32352,2.32323,2.32352,44700000.0
2006-08-17 14:58:00,2.32367,2.32381,2.32361,2.32362,46200000.0
2006-08-17 14:59:00,2.32351,2.32373,2.32346,2.32366,19700000.0
2006-08-17 15:00:00,2.32361,2.32371,2.32339,2.32365,29600000.0
2006-08-17 15:01:00,2.32358,2.32381,2.3235,2.3235,32400000.0
2006-08-17 15:02:00,2.32359,2.32372,2.32353,2.32372,43700001.0
2006-08-17 15:03:00,2.32367,2.32397,2.32357,2.3238,41900001.0
2006-08-17 15:04:00,2.32386,2.32397,2.32367,2.32389,54400000.0
2006-08-17 15:05:00,2.32382,2.32382,2.32373,2.32373,7200000.0
2006-08-17 15:06:00,2.32344,2.32393,2.32344,2.32388,26400000.0
2006-08-17 15:07:00,2.32368,2.32444,2.32368,2.3244,30200000.0
2006-08-17 15:08:00,2.3244,2.3244,2.32399,2.3241,48300000.0
2006-08-17 15:09:00,2.32432,2.32443,2.32402,2.32411,28700000.0
2006-08-17 15:10:00,2.32419,2.3247,2.32419,2.3247,29700000.0
2006-08-17 15:11:00,2.32485,2.32513,2.32485,2.32507,27400000.0
2006-08-17 15:12:00,2.32505,2.32555,2.32505,2.32548,26900000.0
2006-08-17 15:13:00,2.326,2.32624,2.32581,2.32601,28300000.0
2006-08-17 15:14:00,2.32617,2.32617,2.32581,2.326,31700000.0
2006-08-17 15:15:00,2.32607,2.32607,2.32546,2.32546,25300000.0
2006-08-17 15:16:00,2.3255,2.32584,2.3255,2.32566,31600000.0
2006-08-17 15:17:00,2.32572,2.32575,2.32558,2.32558,19100000.0
2006-08-17 15:18:00,2.32554,2.32554,2.32522,2.32522,12100000.0
2006-08-17 15:19:00,2.32511,2.3253,2.32496,2.32503,45000000.0
2006-08-17 15:20:00,2.32512,2.3253,2.32509,2.32517,14300000.0
2006-08-17 15:21:00,2.32516,2.32565,2.32509,2.32565,23000000.0
2006-08-17 15:22:00,2.32545,2.32596,2.32545,2.32592,13900000.0
2006-08-17 15:23:00,2.32574,2.32625,2.32574,2.32602,43600000.0
2006-08-17 15:24:00,2.32609,2.32634,2.32589,2.32601,44300001.0
2006-08-17 15:25:00,2.3263,2.3273,2.3263,2.32727,23900000.0
2006-08-17 15:26:00,2.32713,2.32755,2.32708,2.32721,33300000.0
2006-08-17 15:27:00,2.32721,2.32748,2.32721,2.32734,29800000.0
2006-08-17 15:28:00,2.32735,2.32754,2.32723,2.32737,41100000.0
2006-08-17 15:29:00,2.3273,2.32739,2.32706,2.32706,27400000.0
2006-08-17 15:30:00,2.32691,2.32713,2.32691,2.32705,28700000.0
2006-08-17 15:31:00,2.32707,2.32707,2.32681,2.32692,31800000.0
2006-08-17 15:32:00,2.32701,2.32714,2.32687,2.32701,51600000.0
2006-08-17 15:33:00,2.32681,2.32687,2.32674,2.32687,25800000.0
2006-08-17 15:34:00,2.32683,2.3269,2.32645,2.32645,33900000.0
2006-08-17 15:35:00,2.32635,2.32673,2.32635,2.32659,39500000.0
2006-08-17 15:36:00,2.32647,2.32647,2.3263,2.3263,70200000.0
2006-08-17 15:37:00,2.32633,2.32633,2.32606,2.3261,29300000.0
2006-08-17 15:38:00,2.32623,2.3263,2.32601,2.32605,54400000.0
2006-08-17 15:39:00,2.32623,2.32629,2.3259,2.3259,24400000.0
2006-08-17 15:40:00,2.32595,2.32609,2.3258,2.32588,33700000.0
2006-08-17 15:41:00,2.32591,2.326,2.32542,2.32571,51400000.0
2006-08-17 15:42:00,2.32571,2.32595,2.32567,2.32586,19000000.0
2006-08-17 15:43:00,2.32558,2.32566,2.32537,2.32552,30000000.0
2006-08-17 15:44:00,2.32535,2.3256,2.32535,2.32542,40200000.0
2006-08-17 15:45:00,2.32549,2.32551,2.3253,2.3253,41600000.0
2006-08-17 15:46:00,2.32538,2.32558,2.32532,2.32532,35900000.0
2006-08-17 15:47:00,2.32532,2.32552,2.32514,2.32515,33300000.0
2006-08-17 15:48:00,2.32505,2.32516,2.32481,2.32495,57400000.0
2006-08-17 15:49:00,2.32506,2.32506,2.32467,2.32474,43400000.0
2006-08-17 15:50:00,2.32458,2.32487,2.32458,2.32487,50900000.0
2006-08-17 15:51:00,2.32484,2.325,2.32484,2.3249,32500000.0
2006-08-17 15:52:00,2.32501,2.32513,2.32484,2.32513,26900000.0
2006-08-17 15:53:00,2.32496,2.32508,2.32496,2.32496,40200000.0
2006-08-17 15:54:00,2.32496,2.32507,2.32487,2.32489,37500000.0
2006-08-17 15:55:00,2.32489,2.32496,2.32479,2.32491,34700000.0
2006-08-17 15:56:00,2.32487,2.32492,2.32472,2.32472,23800000.0
2006-08-17 15:57:00,2.32484,2.32484,2.32463,2.3247,48900000.0
2006-08-17 15:58:00,2.32464,2.32472,2.32452,2.32454,28000000.0
2006-08-17 15:59:00,2.32435,2.32437,2.32384,2.32384,34100000.0
2006-08-17 16:00:00,2.3235,2.32483,2.3235,2.32465,39700000.0
2006-08-17 16:01:00,2.32464,2.32464,2.32403,2.32435,23800000.0
2006-08-17 16:02:00,2.32423,2.32448,2.32414,2.32437,52200000.0
2006-08-17 16:03:00,2.32472,2.32502,2.32469,2.32502,62800000.0
2006-08-17 16:04:00,2.32487,2.32492,2.32446,2.32446,34400000.0
2006-08-17 16:05:00,2.32389,2.32389,2.32283,2.32304,32300000.0
2006-08-17 16:06:00,2.3231,2.3231,2.32293,2.32307,17400000.0
2006-08-17 16:07:00,2.32323,2.3235,2.32311,2.32321,65700000.0
2006-08-17 16:08:00,2.32314,2.32328,2.32294,2.32302,33900000.0
2006-08-17 16:09:00,2.32298,2.32359,2.32298,2.32359,12000000.0
2006-08-17 16:10:00,2.32382,2.32384,2.32352,2.32365,19900000.0
2006-08-17 16:11:00,2.32381,2.32381,2.32342,2.32355,32000000.0
2006-08-17 16:12:00,2.32349,2.32376,2.32345,2.32345,43100000.0
2006-08-17 16:13:00,2.32329,2.32335,2.32316,2.32327,27000000.0
2006-08-17 16:14:00,2.32346,2.32354,2.32324,2.32328,45400000.0
2006-08-17 16:15:00,2.32349,2.32377,2.32349,2.32353,28400000.0
2006-08-17 16:16:00,2.32349,2.32354,2.32338,2.32351,32400000.0
2006-08-17 16:17:00,2.32346,2.32374,2.32342,2.32361,28200000.0
2006-08-17 16:18:00,2.32355,2.32386,2.32355,2.3238,23400000.0
2006-08-17 16:19:00,2.32376,2.32381,2.3236,2.3236,51100000.0
2006-08-17 16:20:00,2.32353,2.32387,2.32336,2.32373,29200000.0
2006-08-17 16:21:00,2.32371,2.32378,2.32361,2.32367,22800000.0
2006-08-17 16:22:00,2.32372,2.32391,2.32372,2.32391,21400000.0
2006-08-17 16:23:00,2.32397,2.32423,2.32387,2.32398,56200000.0
2006-08-17 16:24:00,2.32402,2.32434,2.32398,2.32414,27700000.0
2006-08-17 16:25:00,2.32427,2.32442,2.32394,2.32407,44800000.0
2006-08-17 16:26:00,2.32394,2.3242,2.32387,2.32392,32200000.0
2006-08-17 16:27:00,2.32393,2.32413,2.32376,2.32378,26100000.0
2006-08-17 16:28:00,2.32393,2.324,2.32374,2.32387,36800000.0
2006-08-17 16:29:00,2.32345,2.32379,2.32345,2.32371,50699999.0
2006-08-17 16:30:00,2.32357,2.3237,2.32341,2.32369,37900000.0
2006-08-17 16:31:00,2.32374,2.32415,2.32354,2.32403,51200000.0
2006-08-17 16:32:00,2.32401,2.32401,2.32361,2.32368,23900000.0
2006-08-17 16:33:00,2.32363,2.32372,2.32341,2.32372,24700000.0
2006-08-17 16:34:00,2.32356,2.32367,2.32337,2.32367,23600000.0
2006-08-17 16:35:00,2.32367,2.3239,2.32324,2.32338,33100000.0
2006-08-17 16:36:00,2.32327,2.32332,2.32306,2.32331,22600000.0
2006-08-17 16:37:00,2.32328,2.3235,2.32316,2.32335,27000000.0
2006-08-17 16:38:00,2.32324,2.32337,2.32311,2.3232,21000000.0
2006-08-17 16:39:00,2.32319,2.32332,2.32307,2.32325,31500000.0
2006-08-17 16:40:00,2.3233,2.3233,2.3231,2.32319,17500000.0
2006-08-17 16:41:00,2.32319,2.32339,2.32309,2.32325,34900000.0
2006-08-17 16:42:00,2.32325,2.32338,2.32312,2.32328,26100000.0
2006-08-17 16:43:00,2.3234,2.3234,2.32312,2.32327,41200000.0
2006-08-17 16:44:00,2.32317,2.32357,2.32317,2.32319,40600000.0
2006-08-17 16:45:00,2.32305,2.32323,2.32293,2.32312,41500000.0
2006-08-17 16:46:00,2.32308,2.32327,2.32293,2.32322,46500000.0
2006-08-17 16:47:00,2.32299,2.32325,2.32293,2.32313,43300000.0
2006-08-17 16:48:00,2.32295,2.32298,2.32283,2.32293,23200000.0
2006-08-17 16:49:00,2.32294,2.32312,2.32284,2.32307,60600000.0
2006-08-17 16:50:00,2.32294,2.32296,2.32271,2.32272,39500000.0
2006-08-17 16:51:00,2.32254,2.32254,2.3221,2.32243,46000000.0
2006-08-17 16:52:00,2.3223,2.32286,2.32228,2.32286,24800000.0
2006-08-17 16:53:00,2.32294,2.3232,2.32282,2.32314,32200000.0
2006-08-17 16:54:00,2.3232,2.32343,2.32309,2.32343,35500000.0
2006-08-17 16:55:00,2.32332,2.32392,2.32328,2.32379,37900000.0
2006-08-17 16:56:00,2.32378,2.32413,2.32374,2.32413,31000000.0
2006-08-17 16:57:00,2.32425,2.32425,2.32403,2.32411,50800000.0
2006-08-17 16:58:00,2.32411,2.32418,2.32393,2.32394,34800000.0
2006-08-17 16:59:00,2.32416,2.32446,2.32416,2.32444,26000000.0
2006-08-17 17:00:00,2.3244,2.32447,2.3242,2.3242,27100000.0
2006-08-17 17:01:00,2.32445,2.32445,2.32396,2.32401,29700000.0
2006-08-17 17:02:00,2.32398,2.32448,2.32398,2.32448,27300000.0
2006-08-17 17:03:00,2.32468,2.3249,2.32438,2.32458,34700000.0
2006-08-17 17:04:00,2.32451,2.32471,2.32446,2.32471,20300000.0
2006-08-17 17:05:00,2.32497,2.32515,2.32478,2.32515,43800000.0
2006-08-17 17:06:00,2.32505,2.32505,2.32465,2.32478,43400000.0
2006-08-17 17:07:00,2.32479,2.32479,2.32406,2.32426,45300000.0
2006-08-17 17:08:00,2.32428,2.32428,2.32398,2.3241,31200000.0
2006-08-17 17:09:00,2.32409,2.32451,2.32409,2.32423,27900000.0
2006-08-17 17:10:00,2.32411,2.32435,2.32398,2.32421,33400000.0
2006-08-17 17:11:00,2.32416,2.32436,2.32399,2.32399,20000000.0
2006-08-17 17:12:00,2.32402,2.3241,2.32393,2.3241,32600000.0
2006-08-17 17:13:00,2.32395,2.32406,2.32376,2.32376,44600000.0
2006-08-17 17:14:00,2.32378,2.324,2.32378,2.324,39799999.0
2006-08-17 17:15:00,2.32395,2.32398,2.32371,2.32382,37800000.0
2006-08-17 17:16:00,2.32379,2.3238,2.32358,2.32358,49700000.0
2006-08-17 17:17:00,2.32377,2.32398,2.32377,2.32396,35600000.0
2006-08-17 17:18:00,2.32398,2.32411,2.32398,2.32401,30200000.0
2006-08-17 17:19:00,2.32404,2.32409,2.32393,2.32395,60099999.0
2006-08-17 17:20:00,2.32401,2.32417,2.32398,2.32405,32600000.0
2006-08-17 17:21:00,2.32399,2.32408,2.32386,2.32387,45100000.0
2006-08-17 17:22:00,2.3238,2.32394,2.32378,2.32378,29900000.0
2006-08-17 17:23:00,2.32389,2.32389,2.32379,2.32379,35400000.0
2006-08-17 17:24:00,2.32379,2.32395,2.32379,2.32389,40400000.0
2006-08-17 17:25:00,2.32376,2.32382,2.32359,2.32363,27200000.0
2006-08-17 17:26:00,2.32345,2.3237,2.32331,2.3237,34100000.0
2006-08-17 17:27:00,2.32373,2.32373,2.32336,2.32336,19300000.0
2006-08-17 17:28:00,2.32339,2.32342,2.32321,2.32342,24000000.0
2006-08-17 17:29:00,2.32345,2.32371,2.32333,2.32349,48000000.0
2006-08-17 17:30:00,2.32358,2.32386,2.32355,2.32372,63000001.0
2006-08-17 17:31:00,2.32384,2.3239,2.32368,2.32387,30400000.0
2006-08-17 17:32:00,2.32391,2.32401,2.32381,2.32381,25500000.0
2006-08-17 17:33:00,2.32359,2.32387,2.32359,2.32387,14300000.0
2006-08-17 17:34:00,2.32371,2.32385,2.32369,2.32369,19800000.0
2006-08-17 17:35:00,2.32374,2.32374,2.3235,2.3235,14600000.0
2006-08-17 17:36:00,2.32349,2.32365,2.32342,2.32342,23700000.0
2006-08-17 17:37:00,2.32323,2.32341,2.32318,2.32318,17200000.0
2006-08-17 17:38:00,2.32312,2.3232,2.32303,2.3232,32100000.0
2006-08-17 17:39:00,2.32302,2.32322,2.32285,2.32292,37100000.0
2006-08-17 17:40:00,2.32291,2.32319,2.32286,2.32286,31400000.0
2006-08-17 17:41:00,2.32288,2.32299,2.32279,2.32287,22000000.0
2006-08-17 17:42:00,2.32293,2.32322,2.32293,2.32316,21900000.0
2006-08-17 17:43:00,2.32318,2.32318,2.32278,2.32278,34300000.0
2006-08-17 17:44:00,2.32271,2.32295,2.32256,2.32287,32700000.0
2006-08-17 17:45:00,2.32297,2.32312,2.3226,2.3226,52100000.0
2006-08-17 17:46:00,2.3225,2.3228,2.3225,2.32253,37800000.0
2006-08-17 17:47:00,2.32269,2.32289,2.32256,2.32278,25500000.0
2006-08-17 17:48:00,2.32251,2.32251,2.32237,2.32237,23900000.0
2006-08-17 17:49:00,2.32235,2.32276,2.32235,2.32255,24700000.0
2006-08-17 17:50:00,2.32253,2.32264,2.32234,2.3226,53700000.0
2006-08-17 17:51:00,2.3227,2.32298,2.3227,2.32296,20100000.0
2006-08-17 17:52:00,2.32301,2.3231,2.32283,2.32295,42700000.0
2006-08-17 17:53:00,2.32292,2.32304,2.32279,2.32291,41300000.0
2006-08-17 17:54:00,2.32284,2.32299,2.32266,2.32293,89099999.0
2006-08-17 17:55:00,2.32285,2.32293,2.32276,2.32284,29800000.0
2006-08-17 17:56:00,2.32284,2.32284,2.32249,2.32279,27800000.0
2006-08-17 17:57:00,2.3229,2.32301,2.32283,2.323,54800001.0
2006-08-17 17:58:00,2.32298,2.3232,2.32298,2.3232,85800000.0
2006-08-17 17:59:00,2.32333,2.32363,2.32307,2.32307,34900000.0
2006-08-17 18:00:00,2.32351,2.32433,2.32347,2.32431,29700000.0
2006-08-17 18:01:00,2.32474,2.32474,2.32411,2.32411,336700000.0
2006-08-17 18:02:00,2.32423,2.32478,2.32408,2.32418,281100000.0
2006-08-17 18:03:00,2.32407,2.32456,2.32367,2.32367,456100000.0
2006-08-17 18:04:00,2.32361,2.32384,2.3235,2.32362,314199999.0
2006-08-17 18:05:00,2.32379,2.32385,2.32343,2.32353,259599999.0
2006-08-17 18:06:00,2.3235,2.32372,2.32322,2.32326,367900001.0
2006-08-17 18:07:00,2.32325,2.32347,2.32316,2.32337,387400000.0
2006-08-17 18:08:00,2.3232,2.32364,2.32315,2.32347,458000000.0
2006-08-17 18:09:00,2.32352,2.32381,2.32323,2.32373,290600001.0
2006-08-17 18:10:00,2.32383,2.32394,2.32357,2.32388,270400000.0
2006-08-17 18:11:00,2.3239,2.32402,2.32366,2.32393,229799999.0
2006-08-17 18:12:00,2.32386,2.32401,2.32346,2.32397,185199999.0
2006-08-17 18:13:00,2.32382,2.3239,2.32347,2.32356,150500000.0
2006-08-17 18:14:00,2.32357,2.32374,2.32336,2.32356,376000001.0
2006-08-17 18:15:00,2.32364,2.32389,2.3236,2.32369,300000000.0
2006-08-17 18:16:00,2.32392,2.32417,2.32364,2.32376,396500000.0
2006-08-17 18:17:00,2.32387,2.32434,2.32387,2.32405,245200000.0
2006-08-17 18:18:00,2.32426,2.32428,2.32393,2.32396,157300000.0
2006-08-17 18:19:00,2.32376,2.32425,2.32376,2.3239,224300000.0
2006-08-17 18:20:00,2.3239,2.32424,2.32366,2.3239,171300000.0
2006-08-17 18:21:00,2.32379,2.32397,2.32344,2.32381,277400001.0
2006-08-17 18:22:00,2.32389,2.32438,2.32378,2.32429,233500000.0
2006-08-17 18:23:00,2.32432,2.3251,2.32432,2.32509,299800000.0
2006-08-17 18:24:00,2.32505,2.32505,2.32475,2.32478,298999999.0
2006-08-17 18:25:00,2.3248,2.32506,2.32465,2.32503,280300001.0
2006-08-17 18:26:00,2.32514,2.32547,2.325,2.32526,350200000.0
2006-08-17 18:27:00,2.32519,2.32587,2.32519,2.32561,318200000.0
2006-08-17 18:28:00,2.32572,2.32594,2.3255,2.32559,203200001.0
2006-08-17 18:29:00,2.32553,2.32598,2.32553,2.32576,235400001.0
2006-08-17 18:30:00,2.3257,2.32582,2.32552,2.32555,204900000.0
2006-08-17 18:31:00,2.32566,2.32584,2.3256,2.32567,190000000.0
2006-08-17 18:32:00,2.32565,2.32593,2.32562,2.32572,109500000.0
2006-08-17 18:33:00,2.32569,2.32582,2.32545,2.32558,283100001.0
2006-08-17 18:34:00,2.32572,2.32608,2.32568,2.32589,375600000.0
2006-08-17 18:35:00,2.3259,2.3259,2.32517,2.32527,157500000.0
2006-08-17 18:36:00,2.32522,2.32522,2.32473,2.32473,103200000.0
2006-08-17 18:37:00,2.3248,2.32516,2.3248,2.32512,96700000.0
2006-08-17 18:38:00,2.32511,2.32512,2.32492,2.32492,103400000.0
2006-08-17 18:39:00,2.32482,2.3251,2.32475,2.32479,141400000.0
2006-08-17 18:40:00,2.32481,2.32481,2.32445,2.32445,260699999.0
2006-08-17 18:41:00,2.32452,2.32487,2.32452,2.32479,195700001.0
2006-08-17 18:42:00,2.32493,2.32515,2.32478,2.32489,124800000.0
2006-08-17 18:43:00,2.32495,2.32517,2.32495,2.32516,67600000.0
2006-08-17 18:44:00,2.32532,2.32579,2.32532,2.32557,154500001.0
2006-08-17 18:45:00,2.3255,2.3255,2.32468,2.32468,102100000.0
2006-08-17 18:46:00,2.32453,2.32482,2.32453,2.3248,30200000.0
2006-08-17 18:47:00,2.32496,2.32496,2.3246,2.32493,28100000.0
2006-08-17 18:48:00,2.32496,2.32523,2.32491,2.32513,116699999.0
2006-08-17 18:49:00,2.32526,2.32569,2.32512,2.32569,17400000.0
2006-08-17 18:50:00,2.32561,2.32565,2.32537,2.32561,34600000.0
2006-08-17 18:51:00,2.32563,2.32587,2.32556,2.32556,190099997.0
2006-08-17 18:52:00,2.32543,2.32556,2.32538,2.32538,225700000.0
2006-08-17 18:53:00,2.32541,2.32592,2.32534,2.32538,132700000.0
2006-08-17 18:54:00,2.32534,2.32552,2.3252,2.32546,146900000.0
2006-08-17 18:55:00,2.32545,2.32569,2.3254,2.32556,162600000.0
2006-08-17 18:56:00,2.32557,2.32557,2.32532,2.32543,38900000.0
2006-08-17 18:57:00,2.32538,2.32564,2.32492,2.32492,84600000.0
2006-08-17 18:58:00,2.32506,2.32556,2.32504,2.32556,256300001.0
2006-08-17 18:59:00,2.32559,2.32566,2.32515,2.32535,206100000.0
2006-08-17 19:00:00,2.32543,2.32606,2.32543,2.32578,66100000.0
2006-08-17 19:01:00,2.32567,2.32581,2.32539,2.32576,40500000.0
2006-08-17 19:02:00,2.32575,2.32582,2.32544,2.3257,189500000.0
2006-08-17 19:03:00,2.32572,2.3265,2.32572,2.32611,76900000.0
2006-08-17 19:04:00,2.3262,2.3264,2.3262,2.32628,26100000.0
2006-08-17 19:05:00,2.32637,2.32661,2.32633,2.32633,47000000.0
2006-08-17 19:06:00,2.32631,2.32713,2.32626,2.32705,264800000.0
2006-08-17 19:07:00,2.32708,2.32739,2.32697,2.32713,143200000.0
2006-08-17 19:08:00,2.3271,2.3271,2.32652,2.32699,218500000.0
2006-08-17 19:09:00,2.32708,2.3273,2.32696,2.32696,137400000.0
2006-08-17 19:10:00,2.32697,2.32755,2.32697,2.32736,106000000.0
2006-08-17 19:11:00,2.3273,2.32733,2.3269,2.32692,66500000.0
2006-08-17 19:12:00,2.32682,2.32689,2.32639,2.32655,37000000.0
2006-08-17 19:13:00,2.32659,2.32687,2.32653,2.32665,149400000.0
2006-08-17 19:14:00,2.32668,2.32683,2.32657,2.32663,117199999.0
2006-08-17 19:15:00,2.32654,2.32662,2.32631,2.32631,123100000.0
2006-08-17 19:16:00,2.32634,2.32639,2.32603,2.32606,39100000.0
2006-08-17 19:17:00,2.32619,2.32636,2.32606,2.3262,66400000.0
2006-08-17 19:18:00,2.3263,2.3267,2.32628,2.32652,93900000.0
2006-08-17 19:19:00,2.32641,2.32648,2.32582,2.32582,106500000.0
2006-08-17 19:20:00,2.32598,2.32639,2.32577,2.3259,124900000.0
2006-08-17 19:21:00,2.32578,2.32603,2.32567,2.32571,119500000.0
2006-08-17 19:22:00,2.32565,2.3258,2.32546,2.32546,46100000.0
2006-08-17 19:23:00,2.32538,2.32566,2.32528,2.32536,169400000.0
2006-08-17 19:24:00,2.32556,2.32597,2.32556,2.32588,58800000.0
2006-08-17 19:25:00,2.32588,2.32633,2.32567,2.32575,55400000.0
2006-08-17 19:26:00,2.32571,2.32576,2.32552,2.3257,151300000.0
2006-08-17 19:27:00,2.3257,2.32577,2.32525,2.32549,130199999.0
2006-08-17 19:28:00,2.32548,2.32571,2.32537,2.32571,92000000.0
2006-08-17 19:29:00,2.32569,2.32592,2.32569,2.32592,111000000.0
2006-08-17 19:30:00,2.3258,2.3258,2.32533,2.32537,215400000.0
2006-08-17 19:31:00,2.32528,2.32547,2.32525,2.32538,71200001.0
2006-08-17 19:32:00,2.32527,2.32542,2.32512,2.32534,190900001.0
2006-08-17 19:33:00,2.32527,2.32544,2.32517,2.3253,54900000.0
2006-08-17 19:34:00,2.32546,2.32557,2.32536,2.32537,119400000.0
2006-08-17 19:35:00,2.32529,2.32542,2.32516,2.32525,116500000.0
2006-08-17 19:36:00,2.32521,2.32523,2.32501,2.3251,136500000.0
2006-08-17 19:37:00,2.32527,2.32527,2.32479,2.32488,43800000.0
2006-08-17 19:38:00,2.3248,2.32497,2.32477,2.32485,25900000.0
2006-08-17 19:39:00,2.32486,2.325,2.32466,2.325,56400000.0
2006-08-17 19:40:00,2.32506,2.3252,2.32506,2.32518,116500000.0
2006-08-17 19:41:00,2.32519,2.32534,2.32502,2.32532,97500000.0
2006-08-17 19:42:00,2.32546,2.32564,2.32536,2.32536,85900000.0
2006-08-17 19:43:00,2.32533,2.32557,2.32532,2.32551,35100000.0
2006-08-17 19:44:00,2.32556,2.32571,2.32556,2.32559,85800000.0
2006-08-17 19:45:00,2.32551,2.32555,2.32544,2.32552,48600000.0
2006-08-17 19:46:00,2.32566,2.32579,2.32538,2.32553,93300000.0
2006-08-17 19:47:00,2.32546,2.32597,2.32543,2.32594,41900000.0
2006-08-17 19:48:00,2.32581,2.32596,2.32571,2.3258,73500000.0
2006-08-17 19:49:00,2.32587,2.32587,2.32561,2.32568,75400000.0
2006-08-17 19:50:00,2.32569,2.32582,2.32558,2.32564,85000000.0
2006-08-17 19:51:00,2.32563,2.32563,2.32543,2.3255,81600000.0
2006-08-17 19:52:00,2.32547,2.32594,2.32545,2.3259,46800000.0
2006-08-17 19:53:00,2.32594,2.32595,2.32575,2.32579,31700000.0
2006-08-17 19:54:00,2.32598,2.32608,2.32591,2.32605,60800000.0
2006-08-17 19:55:00,2.32611,2.32623,2.32565,2.32565,25400000.0
2006-08-17 19:56:00,2.32562,2.32565,2.32541,2.32546,69500000.0
2006-08-17 19:57:00,2.3255,2.32551,2.32514,2.32534,139900000.0
2006-08-17 19:58:00,2.32514,2.32514,2.32288,2.32371,129300000.0
2006-08-17 19:59:00,2.32359,2.32359,2.32332,2.32354,131500000.0
2006-08-17 20:00:00,2.32356,2.324,2.32319,2.32319,68600000.0
2006-08-17 20:01:00,2.32335,2.32372,2.32315,2.32347,116100000.0
2006-08-17 20:02:00,2.32348,2.32381,2.32348,2.3235,67500001.0
2006-08-17 20:03:00,2.32351,2.32377,2.32336,2.32368,46900000.0
2006-08-17 20:04:00,2.32386,2.32399,2.32373,2.32379,28500000.0
2006-08-17 20:05:00,2.32392,2.32402,2.32382,2.32392,40900000.0
2006-08-17 20:06:00,2.32388,2.32388,2.32346,2.32356,42200000.0
2006-08-17 20:07:00,2.32366,2.32385,2.32354,2.32357,52000000.0
2006-08-17 20:08:00,2.32355,2.32355,2.32316,2.3234,88100000.0
2006-08-17 20:09:00,2.32341,2.32341,2.32318,2.32331,35000000.0
2006-08-17 20:10:00,2.32343,2.32363,2.32329,2.32363,35800000.0
2006-08-17 20:11:00,2.32344,2.32352,2.32289,2.32319,33400000.0
2006-08-17 20:12:00,2.32322,2.32361,2.32299,2.32348,167500000.0
2006-08-17 20:13:00,2.32328,2.32341,2.32297,2.32341,168900000.0
2006-08-17 20:14:00,2.32345,2.32345,2.32291,2.32291,70400000.0
2006-08-17 20:15:00,2.3229,2.32343,2.3229,2.32306,228200000.0
2006-08-17 20:16:00,2.32304,2.32331,2.32286,2.32314,154200001.0
2006-08-17 20:17:00,2.32311,2.32321,2.32307,2.32318,33700000.0
2006-08-17 20:18:00,2.32327,2.32341,2.32302,2.32323,81900000.0
2006-08-17 20:19:00,2.32325,2.32351,2.32316,2.32351,157200000.0
2006-08-17 20:20:00,2.32351,2.32359,2.32322,2.32322,173000000.0
2006-08-17 20:21:00,2.32314,2.32336,2.32312,2.32336,86200000.0
2006-08-17 20:22:00,2.3234,2.3234,2.32324,2.32329,91500000.0
2006-08-17 20:23:00,2.32324,2.32328,2.32296,2.32298,208000000.0
2006-08-17 20:24:00,2.32287,2.32294,2.32285,2.32288,42900000.0
2006-08-17 20:25:00,2.32282,2.32319,2.32282,2.32319,198500000.0
2006-08-17 20:26:00,2.3233,2.32334,2.32309,2.32318,153200000.0
2006-08-17 20:27:00,2.32317,2.32347,2.32298,2.32325,110500000.0
2006-08-17 20:28:00,2.32313,2.32314,2.32288,2.32292,195200000.0
2006-08-17 20:29:00,2.32304,2.32329,2.32295,2.32305,178300000.0
2006-08-17 20:30:00,2.32302,2.32313,2.32284,2.32287,382800001.0
2006-08-17 20:31:00,2.32279,2.32311,2.32251,2.32311,209700000.0
2006-08-17 20:32:00,2.32322,2.32331,2.32293,2.32325,352200000.0
2006-08-17 20:33:00,2.32313,2.32333,2.32309,2.3232,63900000.0
2006-08-17 20:34:00,2.3232,2.3232,2.32302,2.32303,67200000.0
2006-08-17 20:35:00,2.32302,2.32302,2.32278,2.32295,54400000.0
2006-08-17 20:36:00,2.32302,2.32327,2.32302,2.32322,81900000.0
2006-08-17 20:37:00,2.32308,2.32308,2.32288,2.32288,128999999.0
2006-08-17 20:38:00,2.32295,2.3234,2.32295,2.32328,165200000.0
2006-08-17 20:39:00,2.32324,2.32324,2.32268,2.32277,127700000.0
2006-08-17 20:40:00,2.32276,2.32279,2.32244,2.3225,141600000.0
2006-08-17 20:41:00,2.32243,2.32256,2.32211,2.32212,116400000.0
2006-08-17 20:42:00,2.32205,2.32231,2.32194,2.32212,90100000.0
2006-08-17 20:43:00,2.32233,2.32248,2.32213,2.3223,106300000.0
2006-08-17 20:44:00,2.32229,2.32229,2.32201,2.32222,217799999.0
2006-08-17 20:45:00,2.32229,2.32241,2.32211,2.32228,88300000.0
2006-08-17 20:46:00,2.32233,2.32266,2.32233,2.32259,22400000.0
2006-08-17 20:47:00,2.32259,2.3227,2.32238,2.32238,146600000.0
2006-08-17 20:48:00,2.32233,2.32269,2.32233,2.32244,221200000.0
2006-08-17 20:49:00,2.3224,2.32251,2.32222,2.32238,126900000.0
2006-08-17 20:50:00,2.32242,2.32254,2.32224,2.32232,165700000.0
2006-08-17 20:51:00,2.32228,2.3223,2.32204,2.32219,87100000.0
2006-08-17 20:52:00,2.32223,2.32229,2.32199,2.32201,158900000.0
2006-08-17 20:53:00,2.32203,2.32231,2.32162,2.32182,240500001.0
2006-08-17 20:54:00,2.32202,2.32206,2.32166,2.32196,140500000.0
2006-08-17 20:55:00,2.32185,2.32201,2.32181,2.32201,29900000.0
2006-08-17 20:56:00,2.32197,2.32216,2.32179,2.32195,277500002.0
2006-08-17 20:57:00,2.32201,2.32226,2.32189,2.32212,316600000.0
2006-08-17 20:58:00,2.32227,2.32274,2.32227,2.32243,201700000.0
2006-08-17 20:59:00,2.32242,2.32242,2.32175,2.32175,249600000.0
2006-08-17 21:00:00,2.32174,2.32202,2.32163,2.32193,221500000.0
2006-08-17 21:01:00,2.32202,2.32208,2.32186,2.32187,298800000.0
2006-08-17 21:02:00,2.3219,2.32203,2.32177,2.32188,114599999.0
2006-08-17 21:03:00,2.322,2.32215,2.32197,2.32197,93300000.0
2006-08-17 21:04:00,2.32196,2.32214,2.32181,2.32211,63100000.0
2006-08-17 21:05:00,2.32213,2.3222,2.32192,2.32211,80100000.0
2006-08-17 21:06:00,2.32209,2.32211,2.32184,2.32204,64000000.0
2006-08-17 21:07:00,2.32203,2.32214,2.32195,2.32198,25100000.0
2006-08-17 21:08:00,2.3222,2.32274,2.3222,2.32269,11600000.0
2006-08-17 21:09:00,2.32268,2.32268,2.32247,2.32253,49400000.0
2006-08-17 21:10:00,2.32256,2.32269,2.32234,2.32261,102600000.0
2006-08-17 21:11:00,2.3226,2.32273,2.32245,2.32254,102200000.0
2006-08-17 21:12:00,2.32254,2.3226,2.3225,2.3226,35400000.0
2006-08-17 21:13:00,2.32247,2.32247,2.32199,2.32199,118200000.0
2006-08-17 21:14:00,2.32227,2.32246,2.32207,2.32223,144600000.0
2006-08-17 21:15:00,2.32224,2.32233,2.32204,2.32205,200400001.0
2006-08-17 21:16:00,2.32208,2.32228,2.32194,2.32228,79799999.0
2006-08-17 21:17:00,2.32238,2.32238,2.32207,2.32208,167600000.0
2006-08-17 21:18:00,2.32209,2.32237,2.32209,2.32237,96800000.0
2006-08-17 21:19:00,2.32238,2.32242,2.32227,2.32232,87900000.0
2006-08-17 21:20:00,2.32238,2.3226,2.32229,2.32235,241000000.0
2006-08-17 21:21:00,2.32236,2.32266,2.32232,2.32241,226100000.0
2006-08-17 21:22:00,2.32258,2.32268,2.32245,2.32253,108800000.0
2006-08-17 21:23:00,2.32264,2.32271,2.32249,2.3225,118499999.0
2006-08-17 21:24:00,2.32246,2.32246,2.32224,2.32239,68600000.0
2006-08-17 21:25:00,2.3224,2.32247,2.3224,2.32245,71900000.0
2006-08-17 21:26:00,2.32248,2.32248,2.32219,2.32222,24400000.0
2006-08-17 21:27:00,2.32225,2.32241,2.32221,2.32232,68600000.0
2006-08-17 21:28:00,2.32237,2.32282,2.32218,2.32276,106000000.0
2006-08-17 21:29:00,2.32279,2.32283,2.32256,2.32261,52600000.0
2006-08-17 21:30:00,2.32269,2.32269,2.32254,2.32255,29100000.0
2006-08-17 21:31:00,2.32251,2.32254,2.32237,2.32237,26600000.0
2006-08-17 21:32:00,2.32251,2.32257,2.32239,2.32253,195800000.0
2006-08-17 21:33:00,2.32241,2.32258,2.32239,2.32242,91800000.0
2006-08-17 21:34:00,2.32255,2.32286,2.32252,2.32252,118600000.0
2006-08-17 21:35:00,2.32262,2.32269,2.32259,2.32269,30200000.0
2006-08-17 21:36:00,2.32273,2.32275,2.32272,2.32272,23200000.0
2006-08-17 21:37:00,2.32266,2.32266,2.32244,2.32252,70900000.0
2006-08-17 21:38:00,2.3225,2.32263,2.32242,2.32262,60400000.0
2006-08-17 21:39:00,2.32257,2.32268,2.32242,2.32242,28500000.0
2006-08-17 21:40:00,2.3224,2.3224,2.32223,2.32238,33500000.0
2006-08-17 21:41:00,2.32237,2.32266,2.32237,2.32264,37300000.0
2006-08-17 21:42:00,2.32265,2.32277,2.32254,2.32277,108300000.0
2006-08-17 21:43:00,2.32275,2.32285,2.32265,2.32268,101900000.0
2006-08-17 21:44:00,2.32275,2.3228,2.32247,2.32255,114400001.0
2006-08-17 21:45:00,2.32248,2.32254,2.32228,2.3223,95300000.0
2006-08-17 21:46:00,2.32237,2.32254,2.3223,2.32242,60900000.0
2006-08-17 21:47:00,2.32239,2.32258,2.32226,2.32234,128000000.0
2006-08-17 21:48:00,2.3223,2.32257,2.32222,2.32248,44000000.0
2006-08-17 21:49:00,2.3225,2.3225,2.32229,2.32238,97600001.0
2006-08-17 21:50:00,2.32256,2.3226,2.32253,2.32255,32600000.0
2006-08-17 21:51:00,2.32258,2.32265,2.3225,2.32264,38000000.0
2006-08-17 21:52:00,2.32257,2.32271,2.32244,2.3227,126100000.0
2006-08-17 21:53:00,2.3228,2.3228,2.32262,2.32262,57900000.0
2006-08-17 21:54:00,2.32262,2.32268,2.32262,2.32262,21800000.0
2006-08-17 21:55:00,2.32268,2.32283,2.32261,2.32282,74600000.0
2006-08-17 21:56:00,2.32281,2.32281,2.32258,2.3227,76900000.0
2006-08-17 21:57:00,2.3226,2.3226,2.32234,2.32235,21900000.0
2006-08-17 21:58:00,2.32238,2.32273,2.32236,2.32273,31200000.0
2006-08-17 21:59:00,2.3227,2.32271,2.32234,2.32258,160300000.0
2006-08-17 22:00:00,2.32253,2.32263,2.32242,2.32252,70500000.0
2006-08-17 22:01:00,2.32255,2.32264,2.32254,2.32254,43100000.0
2006-08-17 22:02:00,2.32249,2.32282,2.32249,2.32258,116300000.0
2006-08-17 22:03:00,2.32262,2.32262,2.32253,2.32259,44800000.0
2006-08-17 22:04:00,2.32261,2.32263,2.32248,2.32253,76500000.0
2006-08-17 22:05:00,2.32254,2.32269,2.3225,2.32269,59100000.0
2006-08-17 22:06:00,2.32275,2.32288,2.32269,2.32275,40600000.0
2006-08-17 22:07:00,2.32272,2.323,2.32272,2.32294,33200000.0
2006-08-17 22:08:00,2.32292,2.32297,2.32277,2.32277,33200000.0
2006-08-17 22:09:00,2.32272,2.32297,2.32266,2.32289,52700000.0
2006-08-17 22:10:00,2.32312,2.32325,2.32312,2.32322,17000000.0
2006-08-17 22:11:00,2.32319,2.32319,2.32303,2.32303,13800000.0
2006-08-17 22:12:00,2.32306,2.32317,2.32301,2.32305,94800000.0
2006-08-17 22:13:00,2.32303,2.32313,2.32297,2.32297,48600000.0
2006-08-17 22:14:00,2.32319,2.32336,2.32319,2.32336,8800000.0
2006-08-17 22:15:00,2.32343,2.32352,2.32323,2.32338,131700000.0
2006-08-17 22:16:00,2.32332,2.3235,2.32307,2.3232,123000000.0
2006-08-17 22:17:00,2.32315,2.32315,2.32298,2.32298,7200000.0
2006-08-17 22:18:00,2.32296,2.323,2.32289,2.32297,54900000.0
2006-08-17 22:19:00,2.323,2.3232,2.32297,2.32318,35800000.0
2006-08-17 22:20:00,2.3233,2.32335,2.32325,2.32325,21800000.0
2006-08-17 22:21:00,2.32328,2.32329,2.32314,2.32329,31600000.0
2006-08-17 22:22:00,2.32333,2.32349,2.32315,2.32326,79700000.0
2006-08-17 22:23:00,2.32329,2.32365,2.32329,2.32353,77300000.0
2006-08-17 22:24:00,2.32358,2.32371,2.32348,2.32371,35000000.0
2006-08-17 22:25:00,2.32371,2.32371,2.3236,2.3236,46500000.0
2006-08-17 22:26:00,2.3237,2.32389,2.3237,2.3238,23700000.0
2006-08-17 22:27:00,2.32374,2.32385,2.3237,2.32385,35000000.0
2006-08-17 22:28:00,2.32393,2.32393,2.32378,2.32385,48400000.0
2006-08-17 22:29:00,2.32379,2.32387,2.32376,2.32377,152200000.0
2006-08-17 22:30:00,2.32372,2.32395,2.32372,2.32382,107400000.0
2006-08-17 22:31:00,2.32382,2.32382,2.32363,2.32365,43400000.0
2006-08-17 22:32:00,2.32374,2.32391,2.32367,2.32367,56300000.0
2006-08-17 22:33:00,2.32368,2.32382,2.32366,2.32366,49700000.0
2006-08-17 22:34:00,2.32363,2.32378,2.32362,2.32362,71200000.0
2006-08-17 22:35:00,2.32369,2.32373,2.32355,2.32365,37500000.0
2006-08-17 22:36:00,2.32373,2.32381,2.32373,2.32376,29000000.0
2006-08-17 22:37:00,2.32374,2.32386,2.3237,2.32374,38500000.0
2006-08-17 22:38:00,2.32383,2.3241,2.32382,2.32394,48900000.0
2006-08-17 22:39:00,2.32386,2.32386,2.32359,2.32363,36100000.0
2006-08-17 22:40:00,2.32362,2.32394,2.32361,2.32377,35100000.0
2006-08-17 22:41:00,2.32382,2.32393,2.32372,2.32393,50300000.0
2006-08-17 22:42:00,2.32396,2.32435,2.32389,2.32421,57700000.0
2006-08-17 22:43:00,2.32422,2.32435,2.32415,2.32417,166500000.0
2006-08-17 22:44:00,2.32415,2.3243,2.3241,2.32425,53400000.0
2006-08-17 22:45:00,2.32425,2.32432,2.32418,2.32418,42300000.0
2006-08-17 22:46:00,2.32423,2.32428,2.32415,2.3242,132200000.0
2006-08-17 22:47:00,2.3243,2.3243,2.32425,2.32425,61000001.0
2006-08-17 22:48:00,2.3242,2.32435,2.3242,2.32423,74300000.0
2006-08-17 22:49:00,2.32428,2.3244,2.32415,2.32435,71900000.0
2006-08-17 22:50:00,2.3243,2.3243,2.32425,2.32425,6400000.0
2006-08-17 22:51:00,2.32422,2.32437,2.3241,2.32417,97200000.0
2006-08-17 22:52:00,2.32412,2.32428,2.32412,2.3242,43800000.0
2006-08-17 22:53:00,2.3242,2.32423,2.32418,2.32423,17300000.0
2006-08-17 22:54:00,2.3242,2.32425,2.32418,2.32425,23600000.0
2006-08-17 22:55:00,2.3242,2.3243,2.3242,2.3242,43500000.0
2006-08-17 22:56:00,2.3242,2.3242,2.32415,2.32415,23400000.0
2006-08-17 22:57:00,2.32428,2.32445,2.32425,2.3244,23400000.0
2006-08-17 22:58:00,2.32417,2.32432,2.32417,2.3242,56000000.0
2006-08-17 22:59:00,2.32415,2.32418,2.3241,2.32418,37200000.0
2006-08-17 23:00:00,2.32415,2.32422,2.32415,2.32422,6400000.0
2006-08-17 23:01:00,2.32397,2.32402,2.32312,2.32316,32800000.0
2006-08-17 23:02:00,2.3237,2.3237,2.32326,2.32354,45500000.0
2006-08-17 23:03:00,2.32405,2.32405,2.32325,2.32328,22400000.0
2006-08-17 23:04:00,2.32326,2.32405,2.32324,2.32369,19000000.0
2006-08-17 23:05:00,2.32363,2.32405,2.32348,2.32358,32100000.0
2006-08-17 23:06:00,2.32376,2.3241,2.32347,2.324,50900000.0
2006-08-17 23:07:00,2.32377,2.32396,2.32353,2.32382,34000000.0
2006-08-17 23:08:00,2.32378,2.32409,2.3235,2.3237,38400000.0
2006-08-17 23:09:00,2.32412,2.32421,2.32376,2.32388,25800000.0
2006-08-17 23:10:00,2.32365,2.32383,2.32347,2.32351,18100000.0
2006-08-17 23:11:00,2.32338,2.32364,2.32302,2.32347,41400000.0
2006-08-17 23:12:00,2.32342,2.32356,2.3233,2.32343,33800000.0
2006-08-17 23:13:00,2.32347,2.32354,2.32295,2.32295,16200000.0
2006-08-17 23:14:00,2.32349,2.32349,2.3228,2.32294,33200000.0
2006-08-17 23:15:00,2.32335,2.32364,2.32304,2.32359,28800000.0
2006-08-17 23:16:00,2.32368,2.32382,2.32331,2.32352,63300001.0
2006-08-17 23:17:00,2.32318,2.32344,2.32309,2.3232,33200000.0
2006-08-17 23:18:00,2.32367,2.32372,2.32284,2.32306,40400000.0
2006-08-17 23:19:00,2.3236,2.32392,2.32347,2.32366,36900000.0
2006-08-17 23:20:00,2.32318,2.32391,2.32303,2.32362,58500000.0
2006-08-17 23:21:00,2.32364,2.32385,2.32325,2.32378,38100000.0
2006-08-17 23:22:00,2.32376,2.32408,2.32353,2.32408,33200000.0
2006-08-17 23:23:00,2.32363,2.32388,2.32327,2.32373,39000000.0
2006-08-17 23:24:00,2.32415,2.32417,2.32345,2.32346,30800000.0
2006-08-17 23:25:00,2.32362,2.32392,2.32344,2.3237,51200000.0
2006-08-17 23:26:00,2.32343,2.32409,2.32333,2.32368,29200000.0
2006-08-17 23:27:00,2.32384,2.32388,2.3235,2.32354,35900000.0
2006-08-17 23:28:00,2.32332,2.32384,2.32332,2.32348,30000000.0
2006-08-17 23:29:00,2.32321,2.32366,2.32306,2.32366,52500000.0
2006-08-17 23:30:00,2.32363,2.32382,2.32339,2.32382,36200000.0
2006-08-17 23:31:00,2.32375,2.32435,2.32344,2.3241,29100000.0
2006-08-17 23:32:00,2.32424,2.32441,2.32357,2.32416,68899999.0
2006-08-17 23:33:00,2.32363,2.32423,2.32362,2.32389,34000000.0
2006-08-17 23:34:00,2.32407,2.32415,2.32345,2.32372,42000000.0
2006-08-17 23:35:00,2.32382,2.32419,2.32347,2.32419,36200000.0
2006-08-17 23:36:00,2.324,2.3241,2.32325,2.32342,40000000.0
2006-08-17 23:37:00,2.32386,2.32415,2.32358,2.32414,33400000.0
2006-08-17 23:38:00,2.32392,2.32487,2.32376,2.32487,48100000.0
2006-08-17 23:39:00,2.32436,2.32459,2.32316,2.32406,48100000.0
2006-08-17 23:40:00,2.3238,2.32389,2.32231,2.32269,30700000.0
2006-08-17 23:41:00,2.32304,2.32309,2.32225,2.3226,27800000.0
2006-08-17 23:42:00,2.32228,2.32358,2.32217,2.32314,35500000.0
2006-08-17 23:43:00,2.32338,2.32363,2.32286,2.32346,45000000.0
2006-08-17 23:44:00,2.32285,2.32347,2.3228,2.32335,39800000.0
2006-08-17 23:45:00,2.32303,2.32325,2.32243,2.32313,37800000.0
2006-08-17 23:46:00,2.32325,2.32347,2.32284,2.32347,39200000.0
2006-08-17 23:47:00,2.32293,2.32354,2.32275,2.32275,29000000.0
2006-08-17 23:48:00,2.32324,2.32324,2.32276,2.32304,39500000.0
2006-08-17 23:49:00,2.32278,2.32339,2.32268,2.32276,44200000.0
2006-08-17 23:50:00,2.3231,2.32403,2.32284,2.32387,32200000.0
2006-08-17 23:51:00,2.32355,2.32367,2.32241,2.32315,55800000.0
2006-08-17 23:52:00,2.32352,2.3236,2.32274,2.32274,33800000.0
2006-08-17 23:53:00,2.32262,2.32332,2.32262,2.32288,37400000.0
2006-08-17 23:54:00,2.32352,2.32358,2.32279,2.32296,33100000.0
2006-08-17 23:55:00,2.32325,2.32347,2.3228,2.32304,52000000.0
2006-08-17 23:56:00,2.3233,2.32359,2.32295,2.32313,42900000.0
2006-08-17 23:57:00,2.3234,2.32351,2.32302,2.32306,40900000.0
2006-08-17 23:58:00,2.32324,2.32437,2.32294,2.32433,29500000.0
2006-08-17 23:59:00,2.3242,2.32425,2.32342,2.3238,32800000.0
2006-08-18 00:00:00,2.3238,2.32412,2.32366,2.32366,32500000.0
2006-08-18 00:01:00,2.3233,2.324,2.3232,2.32354,54700000.0
2006-08-18 00:02:00,2.32358,2.3236,2.32295,2.32329,52000001.0
2006-08-18 00:03:00,2.32353,2.32381,2.32278,2.32371,66300000.0
2006-08-18 00:04:00,2.32363,2.32366,2.32335,2.3235,50700000.0
2006-08-18 00:05:00,2.32362,2.32388,2.32338,2.32362,44800000.0
2006-08-18 00:06:00,2.32422,2.32462,2.32363,2.32413,46900000.0
2006-08-18 00:07:00,2.32424,2.32425,2.3235,2.32381,26100000.0
2006-08-18 00:08:00,2.32419,2.32426,2.3235,2.32359,33500000.0
2006-08-18 00:09:00,2.32373,2.32374,2.32325,2.32374,37500000.0
2006-08-18 00:10:00,2.3234,2.32386,2.32313,2.32353,40100000.0
2006-08-18 00:11:00,2.32313,2.32377,2.32302,2.32365,23600000.0
2006-08-18 00:12:00,2.32337,2.32395,2.32325,2.32395,25100000.0
2006-08-18 00:13:00,2.32385,2.32385,2.32331,2.32336,53200000.0
2006-08-18 00:14:00,2.32392,2.324,2.3234,2.3234,21400000.0
2006-08-18 00:15:00,2.32315,2.32376,2.3231,2.32328,27700000.0
2006-08-18 00:16:00,2.32386,2.32391,2.32343,2.32368,38800000.0
2006-08-18 00:17:00,2.32349,2.32402,2.32328,2.32378,32400000.0
2006-08-18 00:18:00,2.32388,2.32396,2.32338,2.32343,30000000.0
2006-08-18 00:19:00,2.32357,2.32372,2.32357,2.32361,19000000.0
2006-08-18 00:20:00,2.32345,2.32379,2.32345,2.32364,59700000.0
2006-08-18 00:21:00,2.32335,2.32387,2.32319,2.32343,51500000.0
2006-08-18 00:22:00,2.32316,2.32381,2.32302,2.3235,54000000.0
2006-08-18 00:23:00,2.32336,2.32387,2.32323,2.3234,47900000.0
2006-08-18 00:24:00,2.32358,2.32392,2.32317,2.32368,51700000.0
2006-08-18 00:25:00,2.32369,2.32373,2.32297,2.32316,41500000.0
2006-08-18 00:26:00,2.32333,2.32364,2.32311,2.32315,51300000.0
2006-08-18 00:27:00,2.32325,2.32358,2.32305,2.32314,32800000.0
2006-08-18 00:28:00,2.32354,2.32369,2.32301,2.32369,35500000.0
2006-08-18 00:29:00,2.32304,2.32356,2.323,2.32336,33600000.0
2006-08-18 00:30:00,2.32341,2.32341,2.32301,2.32308,43900000.0
2006-08-18 00:31:00,2.32294,2.32325,2.32294,2.32316,28000000.0
2006-08-18 00:32:00,2.32365,2.32365,2.32321,2.3235,57500000.0
2006-08-18 00:33:00,2.32317,2.32354,2.32295,2.32347,55700000.0
2006-08-18 00:34:00,2.32315,2.32345,2.32276,2.32288,24100000.0
2006-08-18 00:35:00,2.32258,2.32342,2.32258,2.32291,48100000.0
2006-08-18 00:36:00,2.32307,2.32336,2.3227,2.3227,38000000.0
2006-08-18 00:37:00,2.32273,2.32295,2.32259,2.32259,21400000.0
2006-08-18 00:38:00,2.32272,2.32308,2.32255,2.32284,40500000.0
2006-08-18 00:39:00,2.32283,2.32344,2.32267,2.32327,35400000.0
2006-08-18 00:40:00,2.32336,2.32357,2.32284,2.323,42000000.0
2006-08-18 00:41:00,2.32314,2.32332,2.32282,2.32323,60300000.0
2006-08-18 00:42:00,2.32317,2.32318,2.32273,2.32284,21800000.0
2006-08-18 00:43:00,2.32283,2.32328,2.32277,2.32289,30600000.0
2006-08-18 00:44:00,2.32325,2.32345,2.32281,2.32301,20400000.0
2006-08-18 00:45:00,2.32302,2.32323,2.32279,2.32285,24800000.0
2006-08-18 00:46:00,2.32281,2.32308,2.32278,2.32278,36100000.0
2006-08-18 00:47:00,2.3227,2.32342,2.32263,2.3231,69000000.0
2006-08-18 00:48:00,2.32287,2.32323,2.32259,2.32291,34100000.0
2006-08-18 00:49:00,2.32315,2.32315,2.32214,2.32214,21000000.0
2006-08-18 00:50:00,2.32268,2.32286,2.32239,2.32276,30200000.0
2006-08-18 00:51:00,2.32258,2.32323,2.32242,2.32323,38800000.0
2006-08-18 00:52:00,2.32298,2.32309,2.32224,2.32273,48300000.0
2006-08-18 00:53:00,2.32278,2.32323,2.32262,2.32313,60400000.0
2006-08-18 00:54:00,2.32282,2.3234,2.32264,2.32332,24000000.0
2006-08-18 00:55:00,2.32316,2.32341,2.32272,2.32274,24700000.0
2006-08-18 00:56:00,2.32247,2.32307,2.32216,2.32298,32100000.0
2006-08-18 00:57:00,2.3227,2.32303,2.3225,2.32254,39400000.0
2006-08-18 00:58:00,2.32259,2.32287,2.32215,2.32229,44500000.0
2006-08-18 00:59:00,2.32216,2.32321,2.32216,2.32269,49400000.0
2006-08-18 01:00:00,2.32297,2.32309,2.32244,2.32289,61100000.0
2006-08-18 01:01:00,2.32425,2.32425,2.32311,2.32317,24500000.0
2006-08-18 01:02:00,2.32283,2.32327,2.32283,2.32307,17800000.0
2006-08-18 01:03:00,2.32319,2.32351,2.32319,2.32338,29000000.0
2006-08-18 01:04:00,2.32352,2.32356,2.32329,2.32329,22700000.0
2006-08-18 01:05:00,2.32343,2.32343,2.32314,2.32334,16800000.0
2006-08-18 01:06:00,2.32334,2.32359,2.32332,2.32359,31900000.0
2006-08-18 01:07:00,2.32355,2.32373,2.32347,2.32356,31500000.0
2006-08-18 01:08:00,2.32336,2.32363,2.32335,2.32351,19200000.0
2006-08-18 01:09:00,2.32352,2.32369,2.32337,2.32337,22300000.0
2006-08-18 01:10:00,2.32348,2.32358,2.32332,2.32345,64000000.0
2006-08-18 01:11:00,2.32349,2.32359,2.32343,2.32343,31400000.0
2006-08-18 01:12:00,2.32334,2.32358,2.32334,2.3235,41200000.0
2006-08-18 01:13:00,2.32341,2.32348,2.32341,2.32348,12900000.0
2006-08-18 01:14:00,2.32343,2.32353,2.32337,2.32337,38900000.0
2006-08-18 01:15:00,2.32339,2.3236,2.32339,2.3236,20900000.0
2006-08-18 01:16:00,2.32365,2.32365,2.32336,2.32336,20400000.0
2006-08-18 01:17:00,2.32345,2.32365,2.3234,2.3235,22000000.0
2006-08-18 01:18:00,2.32345,2.32345,2.32321,2.32325,19300000.0
2006-08-18 01:19:00,2.32308,2.32308,2.32302,2.32302,3300000.0
2006-08-18 01:20:00,2.32288,2.32316,2.32288,2.32306,45400000.0
2006-08-18 01:21:00,2.3231,2.32315,2.32308,2.32315,18400000.0
2006-08-18 01:22:00,2.32296,2.32296,2.32275,2.32286,21000000.0
2006-08-18 01:23:00,2.32293,2.32313,2.32293,2.32308,24800000.0
2006-08-18 01:24:00,2.32309,2.32317,2.32279,2.32279,19400000.0
2006-08-18 01:25:00,2.32286,2.32307,2.32281,2.32298,33100000.0
2006-08-18 01:26:00,2.32282,2.32309,2.32277,2.32287,53400000.0
2006-08-18 01:27:00,2.32286,2.32295,2.32275,2.32277,47300000.0
2006-08-18 01:28:00,2.32271,2.3228,2.32266,2.32266,17600000.0
2006-08-18 01:29:00,2.32274,2.32287,2.32273,2.32273,15600000.0
2006-08-18 01:30:00,2.32282,2.32309,2.32282,2.32309,36400000.0
2006-08-18 01:31:00,2.32314,2.32325,2.32313,2.32325,26800000.0
2006-08-18 01:32:00,2.32317,2.32317,2.32299,2.32299,14800000.0
2006-08-18 01:33:00,2.323,2.32316,2.32295,2.32307,46900001.0
2006-08-18 01:34:00,2.3229,2.32314,2.32274,2.32283,41900000.0
2006-08-18 01:35:00,2.32282,2.32296,2.32282,2.32296,26400000.0
2006-08-18 01:36:00,2.32298,2.32311,2.32286,2.32311,20400000.0
2006-08-18 01:37:00,2.32296,2.32329,2.32296,2.32303,15200000.0
2006-08-18 01:38:00,2.32306,2.32306,2.32291,2.32298,28100000.0
2006-08-18 01:39:00,2.32289,2.32303,2.32283,2.32283,29500000.0
2006-08-18 01:40:00,2.32296,2.32313,2.32285,2.32313,30400000.0
2006-08-18 01:41:00,2.32298,2.32308,2.32283,2.32296,56500000.0
2006-08-18 01:42:00,2.32287,2.32297,2.32277,2.32293,43300000.0
2006-08-18 01:43:00,2.32285,2.32295,2.32285,2.32285,23600000.0
2006-08-18 01:44:00,2.32301,2.3231,2.32296,2.32296,13800000.0
2006-08-18 01:45:00,2.32276,2.32276,2.32226,2.32226,20000000.0
2006-08-18 01:46:00,2.3222,2.3225,2.3222,2.32234,30500000.0
2006-08-18 01:47:00,2.32249,2.32258,2.32229,2.32243,33100000.0
2006-08-18 01:48:00,2.3226,2.32261,2.32243,2.32258,52700000.0
2006-08-18 01:49:00,2.32265,2.32275,2.32265,2.32269,26300000.0
2006-08-18 01:50:00,2.32262,2.3228,2.3226,2.3228,36800000.0
2006-08-18 01:51:00,2.32292,2.32319,2.32292,2.32313,30900000.0
2006-08-18 01:52:00,2.32308,2.32314,2.32285,2.32303,60600000.0
2006-08-18 01:53:00,2.32298,2.32298,2.32298,2.32298,8800000.0
2006-08-18 01:54:00,2.32285,2.32293,2.32282,2.32282,28200000.0
2006-08-18 01:55:00,2.3228,2.32289,2.3228,2.32289,29200000.0
2006-08-18 01:56:00,2.32291,2.32297,2.32282,2.32282,47500000.0
2006-08-18 01:57:00,2.323,2.32312,2.32287,2.32294,41400000.0
2006-08-18 01:58:00,2.32289,2.32289,2.32273,2.32274,14600000.0
2006-08-18 01:59:00,2.32272,2.3228,2.32265,2.32274,28000000.0
2006-08-18 02:00:00,2.32276,2.32283,2.32266,2.32283,27400000.0
2006-08-18 02:01:00,2.32265,2.32282,2.32265,2.32275,34100000.0
2006-08-18 02:02:00,2.32277,2.32278,2.3227,2.32278,36200000.0
2006-08-18 02:03:00,2.32296,2.32321,2.32293,2.32293,49400000.0
2006-08-18 02:04:00,2.32304,2.32306,2.32304,2.32306,9200000.0
2006-08-18 02:05:00,2.32304,2.32328,2.32298,2.32317,46700000.0
2006-08-18 02:06:00,2.3229,2.32294,2.32277,2.32294,43200000.0
2006-08-18 02:07:00,2.32288,2.32311,2.32288,2.3231,40900000.0
2006-08-18 02:08:00,2.32297,2.32311,2.32282,2.32297,48200000.0
2006-08-18 02:09:00,2.32292,2.32292,2.32268,2.3229,30100000.0
2006-08-18 02:10:00,2.32297,2.32297,2.32257,2.32267,21400000.0
2006-08-18 02:11:00,2.32277,2.32277,2.32261,2.3227,27000000.0
2006-08-18 02:12:00,2.32272,2.32302,2.32269,2.32302,38400000.0
2006-08-18 02:13:00,2.32296,2.32314,2.32296,2.32312,16400000.0
2006-08-18 02:14:00,2.32301,2.32305,2.3228,2.32305,13400000.0
2006-08-18 02:15:00,2.32321,2.32321,2.32294,2.32298,34500000.0
2006-08-18 02:16:00,2.32288,2.32306,2.32288,2.32306,25400000.0
2006-08-18 02:17:00,2.32308,2.32323,2.32308,2.32315,30600000.0
2006-08-18 02:18:00,2.32315,2.3233,2.32313,2.3232,34000000.0
2006-08-18 02:19:00,2.32313,2.32334,2.32313,2.32313,20700000.0
2006-08-18 02:20:00,2.32321,2.32321,2.32302,2.32313,32300000.0
2006-08-18 02:21:00,2.32313,2.32321,2.32311,2.32314,19600000.0
2006-08-18 02:22:00,2.32326,2.32342,2.32326,2.32342,47800000.0
2006-08-18 02:23:00,2.32347,2.32383,2.32347,2.32352,32600000.0
2006-08-18 02:24:00,2.32367,2.32367,2.32347,2.32355,37700000.0
2006-08-18 02:25:00,2.32366,2.32368,2.32333,2.32346,30800000.0
2006-08-18 02:26:00,2.32342,2.32342,2.32321,2.32341,29000000.0
2006-08-18 02:27:00,2.32336,2.32336,2.32303,2.3231,31400000.0
2006-08-18 02:28:00,2.32298,2.32328,2.32296,2.32328,16800000.0
2006-08-18 02:29:00,2.32326,2.32344,2.32318,2.32318,38400000.0
2006-08-18 02:30:00,2.32328,2.32358,2.32328,2.32348,25200000.0
2006-08-18 02:31:00,2.32345,2.32345,2.32316,2.32338,36100000.0
2006-08-18 02:32:00,2.32324,2.32324,2.32307,2.32309,27600000.0
2006-08-18 02:33:00,2.32321,2.32327,2.32307,2.32307,27700000.0
2006-08-18 02:34:00,2.32312,2.32323,2.32307,2.32307,36500000.0
2006-08-18 02:35:00,2.32312,2.32328,2.32306,2.32306,33500000.0
2006-08-18 02:36:00,2.32325,2.32325,2.323,2.32305,19000000.0
2006-08-18 02:37:00,2.32311,2.32325,2.32311,2.32325,27800000.0
2006-08-18 02:38:00,2.32325,2.32345,2.32322,2.32325,44300000.0
2006-08-18 02:39:00,2.32318,2.32333,2.32307,2.32307,36400000.0
2006-08-18 02:40:00,2.32304,2.32312,2.32295,2.32312,34000000.0
2006-08-18 02:41:00,2.32313,2.32313,2.3228,2.3228,34900000.0
2006-08-18 02:42:00,2.32262,2.32275,2.3226,2.3226,25200000.0
2006-08-18 02:43:00,2.32256,2.3228,2.32251,2.32264,42900000.0
2006-08-18 02:44:00,2.32271,2.32281,2.32268,2.32268,31600000.0
2006-08-18 02:45:00,2.32257,2.32275,2.32253,2.32275,27900000.0
2006-08-18 02:46:00,2.32277,2.32295,2.32277,2.32287,16400000.0
2006-08-18 02:47:00,2.32292,2.32323,2.32292,2.32304,15000000.0
2006-08-18 02:48:00,2.32317,2.32323,2.32317,2.32323,7000000.0
2006-08-18 02:49:00,2.32333,2.32333,2.32319,2.32319,14400000.0
2006-08-18 02:50:00,2.32329,2.32342,2.32323,2.32335,33700000.0
2006-08-18 02:51:00,2.32338,2.3235,2.32328,2.3233,26400000.0
2006-08-18 02:52:00,2.32314,2.32321,2.32299,2.32305,32900000.0
2006-08-18 02:53:00,2.32311,2.32313,2.3229,2.32297,19300000.0
2006-08-18 02:54:00,2.32296,2.32328,2.32296,2.32317,13500000.0
2006-08-18 02:55:00,2.32306,2.3232,2.32286,2.32298,44700000.0
2006-08-18 02:56:00,2.32298,2.32309,2.32274,2.32291,36100000.0
2006-08-18 02:57:00,2.32291,2.32291,2.32256,2.32256,24300000.0
2006-08-18 02:58:00,2.32256,2.32268,2.32256,2.32256,24900000.0
2006-08-18 02:59:00,2.32279,2.32286,2.32277,2.32277,32900000.0
2006-08-18 03:00:00,2.32278,2.32298,2.32273,2.32286,27000000.0
2006-08-18 03:01:00,2.32298,2.32328,2.32298,2.32327,31499999.0
2006-08-18 03:02:00,2.32315,2.3234,2.32314,2.3234,24000000.0
2006-08-18 03:03:00,2.32343,2.32355,2.32343,2.32345,31000000.0
2006-08-18 03:04:00,2.32347,2.32372,2.32344,2.32365,30300000.0
2006-08-18 03:05:00,2.3234,2.32361,2.32323,2.32323,34500000.0
2006-08-18 03:06:00,2.32311,2.32339,2.32311,2.32324,32700000.0
2006-08-18 03:07:00,2.3233,2.32331,2.32308,2.32315,32200000.0
2006-08-18 03:08:00,2.32322,2.32332,2.32318,2.32332,24500000.0
2006-08-18 03:09:00,2.32314,2.32341,2.32314,2.3232,22900000.0
2006-08-18 03:10:00,2.32326,2.32352,2.32322,2.32325,51500000.0
2006-08-18 03:11:00,2.32335,2.32335,2.32331,2.32333,10000000.0
2006-08-18 03:12:00,2.32339,2.32346,2.3232,2.32327,30000000.0
2006-08-18 03:13:00,2.32323,2.32341,2.32323,2.32341,29600000.0
2006-08-18 03:14:00,2.32335,2.3234,2.32329,2.32329,36900000.0
2006-08-18 03:15:00,2.32326,2.32328,2.3231,2.3231,18400000.0
2006-08-18 03:16:00,2.3232,2.32338,2.32311,2.32331,31100000.0
2006-08-18 03:17:00,2.32338,2.32371,2.32336,2.32371,34800000.0
2006-08-18 03:18:00,2.32359,2.32359,2.3233,2.32332,23900000.0
2006-08-18 03:19:00,2.32357,2.32357,2.32348,2.32348,4000000.0
2006-08-18 03:20:00,2.32364,2.32367,2.32356,2.32359,10500000.0
2006-08-18 03:21:00,2.32361,2.32395,2.32356,2.3238,45700000.0
2006-08-18 03:22:00,2.3239,2.32403,2.32381,2.32383,43600000.0
2006-08-18 03:23:00,2.32371,2.32371,2.32358,2.32367,39800000.0
2006-08-18 03:24:00,2.32382,2.32382,2.32363,2.32363,24700000.0
2006-08-18 03:25:00,2.32379,2.32381,2.3235,2.32351,44800000.0
2006-08-18 03:26:00,2.32338,2.32348,2.32331,2.32345,24300000.0
2006-08-18 03:27:00,2.32343,2.32358,2.32343,2.32355,14800000.0
2006-08-18 03:28:00,2.32352,2.32352,2.32337,2.32347,16700000.0
2006-08-18 03:29:00,2.32348,2.32355,2.32348,2.32355,21500000.0
2006-08-18 03:30:00,2.3235,2.3235,2.32322,2.32327,19700000.0
2006-08-18 03:31:00,2.32323,2.32334,2.32314,2.32329,39200000.0
2006-08-18 03:32:00,2.3232,2.32344,2.3232,2.32322,24400000.0
2006-08-18 03:33:00,2.32327,2.32328,2.3231,2.32319,38600000.0
2006-08-18 03:34:00,2.32313,2.3232,2.32311,2.32315,13700000.0
2006-08-18 03:35:00,2.32303,2.32314,2.32303,2.32314,9100000.0
2006-08-18 03:36:00,2.32322,2.32335,2.32315,2.32315,29800000.0
2006-08-18 03:37:00,2.32317,2.3233,2.32308,2.32325,24500000.0
2006-08-18 03:38:00,2.32318,2.32331,2.32309,2.32317,22600000.0
2006-08-18 03:39:00,2.32312,2.32318,2.32296,2.32306,52800000.0
2006-08-18 03:40:00,2.32309,2.32327,2.32306,2.32317,32200000.0
2006-08-18 03:41:00,2.32309,2.3232,2.32299,2.3232,29200000.0
2006-08-18 03:42:00,2.32319,2.3232,2.32311,2.3232,19600000.0
2006-08-18 03:43:00,2.32321,2.32324,2.32307,2.32308,26600000.0
2006-08-18 03:44:00,2.32302,2.32315,2.32298,2.32298,57900001.0
2006-08-18 03:45:00,2.32298,2.32322,2.32298,2.32308,26100000.0
2006-08-18 03:46:00,2.32314,2.3232,2.32305,2.32318,14800000.0
2006-08-18 03:47:00,2.3232,2.3232,2.32314,2.32316,15900000.0
2006-08-18 03:48:00,2.3232,2.3232,2.3232,2.3232,2200000.0
2006-08-18 03:49:00,2.32314,2.32319,2.32313,2.32313,18000000.0
2006-08-18 03:50:00,2.3232,2.32325,2.32315,2.32317,23200000.0
2006-08-18 03:51:00,2.3234,2.32343,2.32329,2.32332,26600000.0
2006-08-18 03:52:00,2.32324,2.32345,2.32324,2.3233,45200000.0
2006-08-18 03:53:00,2.3232,2.32331,2.32317,2.32317,49900000.0
2006-08-18 03:54:00,2.32328,2.32348,2.32321,2.32321,31900000.0
2006-08-18 03:55:00,2.32326,2.32332,2.3232,2.3232,18200000.0
2006-08-18 03:56:00,2.32317,2.32321,2.32316,2.32321,12800000.0
2006-08-18 03:57:00,2.32326,2.32339,2.32326,2.32333,38800000.0
2006-08-18 03:58:00,2.3233,2.32345,2.32325,2.32345,25200000.0
2006-08-18 03:59:00,2.32337,2.32337,2.32323,2.32335,25800000.0
2006-08-18 04:00:00,2.32327,2.32328,2.32315,2.32315,34000001.0
2006-08-18 04:01:00,2.32314,2.32323,2.32303,2.3232,22100000.0
2006-08-18 04:02:00,2.32321,2.32321,2.32314,2.3232,48800000.0
2006-08-18 04:03:00,2.32325,2.32325,2.32304,2.32304,7200000.0
2006-08-18 04:04:00,2.32308,2.32337,2.32308,2.32337,17400000.0
2006-08-18 04:05:00,2.32334,2.32343,2.32327,2.32334,25700000.0
2006-08-18 04:06:00,2.32336,2.32344,2.3233,2.3233,30600000.0
2006-08-18 04:07:00,2.32325,2.32343,2.32324,2.32333,42500000.0
2006-08-18 04:08:00,2.32316,2.32333,2.32309,2.32314,29200000.0
2006-08-18 04:09:00,2.32323,2.32323,2.32307,2.32307,9800000.0
2006-08-18 04:10:00,2.32298,2.32324,2.32292,2.32307,30800000.0
2006-08-18 04:11:00,2.3231,2.3231,2.323,2.32308,19200000.0
2006-08-18 04:12:00,2.32298,2.32325,2.32298,2.32325,35800000.0
2006-08-18 04:13:00,2.32305,2.32315,2.32305,2.32315,8000000.0
2006-08-18 04:14:00,2.323,2.3231,2.323,2.3231,7200000.0
2006-08-18 04:15:00,2.32283,2.32303,2.32283,2.32296,21800000.0
2006-08-18 04:16:00,2.32314,2.32345,2.32313,2.32332,43800000.0
2006-08-18 04:17:00,2.32337,2.32347,2.32332,2.32345,42500000.0
2006-08-18 04:18:00,2.32355,2.32355,2.3234,2.3234,8800000.0
2006-08-18 04:19:00,2.32342,2.32342,2.32326,2.32342,12800000.0
2006-08-18 04:20:00,2.32323,2.32332,2.32316,2.32332,31100000.0
2006-08-18 04:21:00,2.32341,2.32346,2.32317,2.32346,33900000.0
2006-08-18 04:22:00,2.32347,2.32354,2.32334,2.32334,17400000.0
2006-08-18 04:23:00,2.32335,2.32337,2.32335,2.32337,4800000.0
2006-08-18 04:24:00,2.32337,2.32345,2.32327,2.32327,62400000.0
2006-08-18 04:25:00,2.32348,2.32361,2.32338,2.32342,41300001.0
2006-08-18 04:26:00,2.32359,2.32368,2.32353,2.32361,33700000.0
2006-08-18 04:27:00,2.32359,2.32371,2.32344,2.32355,28100000.0
2006-08-18 04:28:00,2.32361,2.32374,2.32361,2.32374,1700000.0
2006-08-18 04:29:00,2.32383,2.32389,2.3236,2.3236,43700000.0
2006-08-18 04:30:00,2.3237,2.32375,2.3236,2.32365,57700000.0
2006-08-18 04:31:00,2.3236,2.32365,2.32353,2.32362,28500000.0
2006-08-18 04:32:00,2.32352,2.3237,2.32352,2.3237,12000000.0
2006-08-18 04:33:00,2.32363,2.32366,2.32347,2.32357,36400000.0
2006-08-18 04:34:00,2.3235,2.32353,2.32334,2.32334,26800000.0
2006-08-18 04:35:00,2.32332,2.32339,2.32319,2.32327,32300000.0
2006-08-18 04:36:00,2.32334,2.32349,2.32332,2.32348,26800000.0
2006-08-18 04:37:00,2.32338,2.32339,2.32331,2.32335,35100000.0
2006-08-18 04:38:00,2.32331,2.32331,2.32327,2.32327,11000000.0
2006-08-18 04:39:00,2.32326,2.32344,2.32322,2.32331,23400000.0
2006-08-18 04:40:00,2.3232,2.32343,2.3232,2.32329,19200000.0
2006-08-18 04:41:00,2.32337,2.32337,2.32323,2.32323,7000000.0
2006-08-18 04:42:00,2.32328,2.32328,2.32328,2.32328,2400000.0
2006-08-18 04:43:00,2.32339,2.32339,2.32331,2.32331,4600000.0
2006-08-18 04:44:00,2.32335,2.32346,2.32332,2.32332,8000000.0
2006-08-18 04:45:00,2.32334,2.32344,2.32323,2.32333,49500000.0
2006-08-18 04:46:00,2.32337,2.32342,2.32335,2.32338,29200000.0
2006-08-18 04:47:00,2.32343,2.32358,2.32343,2.3235,26200000.0
2006-08-18 04:48:00,2.32349,2.32349,2.32327,2.32327,20600000.0
2006-08-18 04:49:00,2.32345,2.32345,2.3232,2.32325,21500000.0
2006-08-18 04:50:00,2.3233,2.32348,2.3233,2.32348,30000000.0
2006-08-18 04:51:00,2.32354,2.32356,2.32339,2.32348,21800000.0
2006-08-18 04:52:00,2.32348,2.32348,2.3234,2.3234,19300000.0
2006-08-18 04:53:00,2.32348,2.32348,2.32337,2.32343,21900000.0
2006-08-18 04:54:00,2.32335,2.32345,2.32333,2.32333,16600000.0
2006-08-18 04:55:00,2.32347,2.3235,2.32337,2.3235,36200000.0
2006-08-18 04:56:00,2.32354,2.32368,2.32354,2.32365,43700000.0
2006-08-18 04:57:00,2.32371,2.32398,2.32362,2.32381,42300000.0
2006-08-18 04:58:00,2.32376,2.32393,2.32369,2.32369,22000000.0
2006-08-18 04:59:00,2.32342,2.32342,2.32336,2.32336,9600000.0
2006-08-18 05:00:00,2.32342,2.3236,2.32342,2.3235,34700000.0
2006-08-18 05:01:00,2.32344,2.32356,2.32344,2.32347,24500000.0
2006-08-18 05:02:00,2.32338,2.32358,2.32329,2.32343,33500000.0
2006-08-18 05:03:00,2.32336,2.3234,2.32319,2.32322,22000000.0
2006-08-18 05:04:00,2.32328,2.32342,2.32328,2.32342,6400000.0
2006-08-18 05:05:00,2.3234,2.3234,2.32324,2.3233,27200000.0
2006-08-18 05:06:00,2.32323,2.32343,2.32323,2.32337,34300000.0
2006-08-18 05:07:00,2.32335,2.32335,2.32335,2.32335,9200000.0
2006-08-18 05:08:00,2.32348,2.32351,2.3233,2.32331,12800000.0
2006-08-18 05:09:00,2.32322,2.32322,2.32322,2.32322,22700000.0
2006-08-18 05:10:00,2.32314,2.32329,2.32314,2.32329,8800000.0
2006-08-18 05:11:00,2.32327,2.32327,2.32323,2.32323,13900000.0
2006-08-18 05:12:00,2.32324,2.32332,2.32324,2.32332,7000000.0
2006-08-18 05:13:00,2.3233,2.32343,2.32324,2.32341,23800000.0
2006-08-18 05:14:00,2.3234,2.3234,2.32333,2.32335,35300000.0
2006-08-18 05:15:00,2.32345,2.3235,2.32345,2.3235,7200000.0
2006-08-18 05:16:00,2.3233,2.3234,2.3233,2.3233,23000000.0
2006-08-18 05:17:00,2.32334,2.32369,2.32334,2.32354,37800000.0
2006-08-18 05:18:00,2.32345,2.32358,2.32337,2.3234,34600000.0
2006-08-18 05:19:00,2.32346,2.32379,2.32342,2.32379,51900000.0
2006-08-18 05:20:00,2.32367,2.32381,2.32361,2.32378,39900000.0
2006-08-18 05:21:00,2.32368,2.32377,2.32366,2.32377,28700000.0
2006-08-18 05:22:00,2.32376,2.32388,2.32374,2.32384,26100000.0
2006-08-18 05:23:00,2.32384,2.32393,2.32373,2.32377,21600000.0
2006-08-18 05:24:00,2.32365,2.3237,2.32365,2.32365,20300000.0
2006-08-18 05:25:00,2.32375,2.32391,2.32362,2.32362,24900000.0
2006-08-18 05:26:00,2.32368,2.3238,2.32365,2.32373,34100000.0
2006-08-18 05:27:00,2.32365,2.3238,2.32362,2.3238,33200000.0
2006-08-18 05:28:00,2.32382,2.32398,2.32381,2.32385,28200000.0
2006-08-18 05:29:00,2.32397,2.32405,2.32385,2.32385,21100000.0
2006-08-18 05:30:00,2.32386,2.324,2.32383,2.32383,25900000.0
2006-08-18 05:31:00,2.32359,2.32378,2.32359,2.32363,21100000.0
2006-08-18 05:32:00,2.3236,2.32373,2.32357,2.3236,39700000.0
2006-08-18 05:33:00,2.32371,2.32374,2.32354,2.32365,17400000.0
2006-08-18 05:34:00,2.32359,2.32367,2.32358,2.32363,33000000.0
2006-08-18 05:35:00,2.32372,2.32372,2.3236,2.3236,18800000.0
2006-08-18 05:36:00,2.32354,2.32369,2.32354,2.32358,43600000.0
2006-08-18 05:37:00,2.32354,2.32374,2.32354,2.32374,25400000.0
2006-08-18 05:38:00,2.32355,2.3236,2.3235,2.3236,28900001.0
2006-08-18 05:39:00,2.32355,2.3237,2.32351,2.32369,46800000.0
2006-08-18 05:40:00,2.3237,2.32403,2.3237,2.32397,28500000.0
2006-08-18 05:41:00,2.3241,2.3242,2.3241,2.32412,29200000.0
2006-08-18 05:42:00,2.32396,2.32396,2.32363,2.32367,26300000.0
2006-08-18 05:43:00,2.32373,2.32389,2.32373,2.32389,15700000.0
2006-08-18 05:44:00,2.32403,2.32403,2.32384,2.32394,40100000.0
2006-08-18 05:45:00,2.32394,2.32394,2.32373,2.32389,28000000.0
2006-08-18 05:46:00,2.32396,2.32396,2.32374,2.32374,23600000.0
2006-08-18 05:47:00,2.32374,2.32398,2.32369,2.32398,18800000.0
2006-08-18 05:48:00,2.32397,2.32397,2.32374,2.32387,29200000.0
2006-08-18 05:49:00,2.32382,2.32415,2.32382,2.32398,29400000.0
2006-08-18 05:50:00,2.32386,2.32389,2.32386,2.32389,9200000.0
2006-08-18 05:51:00,2.3237,2.32403,2.3237,2.32375,24900000.0
2006-08-18 05:52:00,2.32395,2.32407,2.32385,2.3239,25200000.0
2006-08-18 05:53:00,2.32362,2.32374,2.32362,2.32372,27600000.0
2006-08-18 05:54:00,2.32364,2.32386,2.32364,2.32386,17600000.0
2006-08-18 05:55:00,2.32381,2.32383,2.32377,2.32383,18300000.0
2006-08-18 05:56:00,2.32382,2.32383,2.32377,2.32381,17600000.0
2006-08-18 05:57:00,2.32368,2.32377,2.32351,2.32374,36999999.0
2006-08-18 05:58:00,2.32372,2.32395,2.32372,2.32372,37900000.0
2006-08-18 05:59:00,2.32378,2.32385,2.3237,2.32385,37500000.0
2006-08-18 06:00:00,2.32372,2.32379,2.32357,2.32357,44400000.0
2006-08-18 06:01:00,2.32361,2.32368,2.32351,2.32353,23900000.0
2006-08-18 06:02:00,2.3235,2.3236,2.3235,2.32353,29800000.0
2006-08-18 06:03:00,2.32351,2.32364,2.32351,2.32364,23400000.0
2006-08-18 06:04:00,2.3237,2.3237,2.3237,2.3237,4800000.0
2006-08-18 06:05:00,2.32361,2.32383,2.32361,2.32383,28300000.0
2006-08-18 06:06:00,2.32385,2.32385,2.32357,2.32377,47700000.0
2006-08-18 06:07:00,2.32376,2.32387,2.32357,2.32357,25900000.0
2006-08-18 06:08:00,2.32369,2.32388,2.32364,2.32371,30100000.0
2006-08-18 06:09:00,2.32373,2.32383,2.32355,2.32368,20300000.0
2006-08-18 06:10:00,2.32366,2.32373,2.32355,2.3237,29600000.0
2006-08-18 06:11:00,2.32371,2.32374,2.32338,2.32338,24800000.0
2006-08-18 06:12:00,2.32346,2.32365,2.32346,2.32354,35100000.0
2006-08-18 06:13:00,2.32352,2.32365,2.32352,2.32365,20000000.0
2006-08-18 06:14:00,2.32358,2.32367,2.3235,2.3235,26200000.0
2006-08-18 06:15:00,2.3236,2.32369,2.32351,2.32355,46900000.0
2006-08-18 06:16:00,2.32377,2.32378,2.32361,2.32378,11800000.0
2006-08-18 06:17:00,2.32361,2.32365,2.32351,2.32355,31200000.0
2006-08-18 06:18:00,2.32351,2.32361,2.32348,2.32361,19300000.0
2006-08-18 06:19:00,2.32368,2.32368,2.32352,2.32364,45500000.0
2006-08-18 06:20:00,2.32372,2.32372,2.32355,2.32367,25400000.0
2006-08-18 06:21:00,2.32374,2.3239,2.32372,2.3239,32200000.0
2006-08-18 06:22:00,2.32387,2.32392,2.32376,2.32385,32000000.0
2006-08-18 06:23:00,2.32377,2.32377,2.32353,2.3236,36300000.0
2006-08-18 06:24:00,2.32371,2.32381,2.32359,2.32359,13900000.0
2006-08-18 06:25:00,2.32346,2.32365,2.32345,2.32346,27900000.0
2006-08-18 06:26:00,2.32361,2.32381,2.32361,2.32363,35800000.0
2006-08-18 06:27:00,2.32368,2.32368,2.32362,2.32368,22700000.0
2006-08-18 06:28:00,2.32368,2.32368,2.3235,2.3235,32700000.0
2006-08-18 06:29:00,2.32339,2.32379,2.32339,2.32354,42700000.0
2006-08-18 06:30:00,2.32363,2.32377,2.3236,2.3236,26600000.0
2006-08-18 06:31:00,2.32355,2.32378,2.32344,2.32365,48300000.0
2006-08-18 06:32:00,2.32362,2.32362,2.32322,2.32343,33000000.0
2006-08-18 06:33:00,2.32334,2.32357,2.32331,2.32338,27800000.0
2006-08-18 06:34:00,2.32335,2.3235,2.32331,2.32332,49700000.0
2006-08-18 06:35:00,2.32352,2.32352,2.32348,2.32348,7200000.0
2006-08-18 06:36:00,2.32349,2.32372,2.32349,2.32362,18400000.0
2006-08-18 06:37:00,2.32367,2.32379,2.32367,2.32378,34200000.0
2006-08-18 06:38:00,2.32377,2.32392,2.32373,2.32373,50900000.0
2006-08-18 06:39:00,2.32385,2.32395,2.3237,2.3237,13900000.0
2006-08-18 06:40:00,2.3238,2.32382,2.32375,2.32375,11200000.0
2006-08-18 06:41:00,2.32392,2.32392,2.32391,2.32391,6400000.0
2006-08-18 06:42:00,2.32409,2.3243,2.32403,2.32416,54000000.0
2006-08-18 06:43:00,2.3242,2.3242,2.32405,2.32409,25700000.0
2006-08-18 06:44:00,2.32405,2.32417,2.32396,2.32396,23100000.0
2006-08-18 06:45:00,2.3238,2.3241,2.3238,2.32404,35100000.0
2006-08-18 06:46:00,2.324,2.32402,2.3238,2.32402,25000000.0
2006-08-18 06:47:00,2.32389,2.32392,2.32378,2.32392,23600000.0
2006-08-18 06:48:00,2.32378,2.32378,2.32367,2.32372,44200000.0
2006-08-18 06:49:00,2.3238,2.32395,2.3238,2.32393,10800000.0
2006-08-18 06:50:00,2.32399,2.32399,2.32393,2.32393,7200000.0
2006-08-18 06:51:00,2.32393,2.32393,2.32372,2.32383,16000000.0
2006-08-18 06:52:00,2.32385,2.32398,2.32383,2.32389,23400000.0
2006-08-18 06:53:00,2.32375,2.32375,2.32367,2.32367,9300000.0
2006-08-18 06:54:00,2.32365,2.3237,2.32355,2.3236,40500000.0
2006-08-18 06:55:00,2.32366,2.32385,2.32366,2.32385,16500000.0
2006-08-18 06:56:00,2.32398,2.32398,2.32371,2.32371,30300000.0
2006-08-18 06:57:00,2.32371,2.32375,2.32361,2.32375,17800000.0
2006-08-18 06:58:00,2.32378,2.3239,2.32361,2.32374,73600000.0
2006-08-18 06:59:00,2.32366,2.32378,2.32343,2.32378,26200000.0
2006-08-18 07:00:00,2.32368,2.32377,2.32331,2.32331,31300000.0
2006-08-18 07:01:00,2.32332,2.32343,2.32332,2.32343,8000000.0
2006-08-18 07:02:00,2.32352,2.32355,2.32349,2.3235,30100000.0
2006-08-18 07:03:00,2.32349,2.32368,2.32346,2.32354,47100000.0
2006-08-18 07:04:00,2.32355,2.32362,2.32343,2.32345,49000000.0
2006-08-18 07:05:00,2.32357,2.32361,2.32347,2.32347,27200000.0
2006-08-18 07:06:00,2.32347,2.32356,2.32328,2.32328,23800000.0
2006-08-18 07:07:00,2.32332,2.32349,2.32332,2.3234,27300000.0
2006-08-18 07:08:00,2.32357,2.32383,2.32357,2.32377,43700000.0
2006-08-18 07:09:00,2.32367,2.32387,2.32363,2.32387,30300000.0
2006-08-18 07:10:00,2.32361,2.32379,2.32357,2.32375,35900000.0
2006-08-18 07:11:00,2.32374,2.32382,2.32374,2.32379,15200000.0
2006-08-18 07:12:00,2.32365,2.3237,2.32365,2.3237,17400000.0
2006-08-18 07:13:00,2.32365,2.32372,2.32352,2.32372,28500000.0
2006-08-18 07:14:00,2.3237,2.32391,2.3237,2.32378,28000000.0
2006-08-18 07:15:00,2.32398,2.32409,2.32383,2.32385,36200000.0
2006-08-18 07:16:00,2.3239,2.32394,2.32388,2.32394,12800000.0
2006-08-18 07:17:00,2.32373,2.32396,2.32373,2.32383,32000000.0
2006-08-18 07:18:00,2.32384,2.32392,2.32378,2.32383,34800000.0
2006-08-18 07:19:00,2.32376,2.32378,2.32367,2.32378,39100000.0
2006-08-18 07:20:00,2.32371,2.32371,2.32344,2.3235,35900000.0
2006-08-18 07:21:00,2.32357,2.32376,2.32357,2.3237,21500000.0
2006-08-18 07:22:00,2.32361,2.32386,2.32347,2.32352,39100000.0
2006-08-18 07:23:00,2.32358,2.32361,2.32341,2.32341,7700000.0
2006-08-18 07:24:00,2.32349,2.32349,2.32327,2.3234,62900000.0
2006-08-18 07:25:00,2.32316,2.32316,2.32278,2.32281,44200000.0
2006-08-18 07:26:00,2.32271,2.323,2.32264,2.3229,40500000.0
2006-08-18 07:27:00,2.3229,2.32298,2.3229,2.32298,7600000.0
2006-08-18 07:28:00,2.32295,2.32318,2.32295,2.32307,25800000.0
2006-08-18 07:29:00,2.3231,2.3231,2.32292,2.32292,36300000.0
2006-08-18 07:30:00,2.32296,2.323,2.32277,2.32277,27400000.0
2006-08-18 07:31:00,2.32274,2.32316,2.32274,2.32305,40500000.0
2006-08-18 07:32:00,2.3229,2.32309,2.3228,2.32306,32000000.0
2006-08-18 07:33:00,2.32297,2.32314,2.32289,2.32314,27600000.0
2006-08-18 07:34:00,2.32304,2.32321,2.32291,2.32296,17100000.0
2006-08-18 07:35:00,2.32304,2.32304,2.32285,2.32285,20100000.0
2006-08-18 07:36:00,2.32288,2.32312,2.32288,2.32306,30900000.0
2006-08-18 07:37:00,2.323,2.32305,2.3229,2.3229,25400000.0
2006-08-18 07:38:00,2.32299,2.32312,2.32299,2.32312,33200000.0
2006-08-18 07:39:00,2.32299,2.32325,2.32299,2.32315,27000000.0
2006-08-18 07:40:00,2.32308,2.32328,2.32308,2.32315,41000000.0
2006-08-18 07:41:00,2.32327,2.32335,2.3231,2.32335,15100000.0
2006-08-18 07:42:00,2.32322,2.32322,2.32299,2.32317,41400000.0
2006-08-18 07:43:00,2.32302,2.32303,2.32286,2.32286,25300000.0
2006-08-18 07:44:00,2.32285,2.32285,2.32261,2.32261,26600000.0
2006-08-18 07:45:00,2.32276,2.32281,2.32264,2.32273,62200000.0
2006-08-18 07:46:00,2.32286,2.32298,2.32281,2.32288,37600000.0
2006-08-18 07:47:00,2.32289,2.32303,2.32285,2.32288,44800000.0
2006-08-18 07:48:00,2.32276,2.32286,2.32276,2.32286,4700000.0
2006-08-18 07:49:00,2.3229,2.3229,2.32259,2.32259,26200000.0
2006-08-18 07:50:00,2.32256,2.32275,2.3225,2.3226,36800000.0
2006-08-18 07:51:00,2.32251,2.32286,2.32251,2.3226,31800000.0
2006-08-18 07:52:00,2.32271,2.32277,2.32257,2.32263,50100000.0
2006-08-18 07:53:00,2.32263,2.32263,2.32244,2.3225,15600000.0
2006-08-18 07:54:00,2.32246,2.32261,2.32235,2.32244,40100000.0
2006-08-18 07:55:00,2.32274,2.32282,2.32251,2.32267,27900000.0
2006-08-18 07:56:00,2.32278,2.32313,2.32272,2.32285,29800000.0
2006-08-18 07:57:00,2.32306,2.3232,2.323,2.3232,20200000.0
2006-08-18 07:58:00,2.3231,2.3231,2.32286,2.32296,20900000.0
2006-08-18 07:59:00,2.3228,2.32303,2.32277,2.32277,25400000.0
2006-08-18 08:00:00,2.32277,2.32277,2.32261,2.32264,23200000.0
2006-08-18 08:01:00,2.32263,2.32289,2.32262,2.3227,61500000.0
2006-08-18 08:02:00,2.3226,2.32275,2.3226,2.3227,21900000.0
2006-08-18 08:03:00,2.32263,2.32291,2.32263,2.3229,53600000.0
2006-08-18 08:04:00,2.3227,2.32279,2.32256,2.32265,35100000.0
2006-08-18 08:05:00,2.3225,2.32277,2.3225,2.32252,17200000.0
2006-08-18 08:06:00,2.32252,2.32272,2.3225,2.32262,53600000.0
2006-08-18 08:07:00,2.32272,2.32294,2.32271,2.32275,17200000.0
2006-08-18 08:08:00,2.32285,2.32301,2.32281,2.32288,43700000.0
2006-08-18 08:09:00,2.32298,2.32298,2.32274,2.32288,35700000.0
2006-08-18 08:10:00,2.32281,2.32325,2.32281,2.323,45800000.0
2006-08-18 08:11:00,2.32303,2.32333,2.32302,2.32333,34800000.0
2006-08-18 08:12:00,2.32322,2.32325,2.323,2.323,29000000.0
2006-08-18 08:13:00,2.323,2.32308,2.32275,2.32308,43600000.0
2006-08-18 08:14:00,2.32339,2.32339,2.32307,2.32308,22800000.0
2006-08-18 08:15:00,2.32332,2.32337,2.32309,2.3231,13200000.0
2006-08-18 08:16:00,2.32299,2.32314,2.32299,2.32312,11900000.0
2006-08-18 08:17:00,2.32317,2.32343,2.3231,2.3231,22700000.0
2006-08-18 08:18:00,2.32316,2.32316,2.32287,2.32287,21400000.0
2006-08-18 08:19:00,2.32287,2.32287,2.32263,2.32282,26200000.0
2006-08-18 08:20:00,2.32258,2.32265,2.32248,2.32265,23700000.0
2006-08-18 08:21:00,2.32254,2.32272,2.32254,2.32272,32400000.0
2006-08-18 08:22:00,2.32264,2.32277,2.3225,2.32261,14800000.0
2006-08-18 08:23:00,2.32255,2.32255,2.32206,2.32206,12400000.0
2006-08-18 08:24:00,2.32189,2.3219,2.3215,2.32176,25900000.0
2006-08-18 08:25:00,2.32171,2.32192,2.32171,2.32177,49200000.0
2006-08-18 08:26:00,2.32183,2.32187,2.32174,2.3218,37900000.0
2006-08-18 08:27:00,2.32184,2.32192,2.32172,2.32177,36600000.0
2006-08-18 08:28:00,2.32179,2.32207,2.32179,2.32193,47600000.0
2006-08-18 08:29:00,2.32187,2.32187,2.32158,2.32175,24000000.0
2006-08-18 08:30:00,2.32159,2.32173,2.32139,2.32147,27800000.0
2006-08-18 08:31:00,2.32155,2.32155,2.32105,2.32105,43900000.0
2006-08-18 08:32:00,2.32104,2.32133,2.32099,2.32133,22500000.0
2006-08-18 08:33:00,2.32168,2.3218,2.32168,2.3217,32300000.0
2006-08-18 08:34:00,2.32169,2.32174,2.32143,2.32147,55700000.0
2006-08-18 08:35:00,2.32149,2.32158,2.32102,2.32111,45200000.0
2006-08-18 08:36:00,2.32094,2.32118,2.32094,2.32109,39100000.0
2006-08-18 08:37:00,2.32109,2.32123,2.32103,2.32123,41100000.0
2006-08-18 08:38:00,2.32133,2.32168,2.32133,2.32168,42200000.0
2006-08-18 08:39:00,2.32178,2.32197,2.32166,2.32179,41100000.0
2006-08-18 08:40:00,2.32165,2.32197,2.32162,2.32189,25700000.0
2006-08-18 08:41:00,2.32183,2.32202,2.32165,2.32166,44500000.0
2006-08-18 08:42:00,2.32158,2.3219,2.32158,2.3219,22400000.0
2006-08-18 08:43:00,2.32181,2.32212,2.32176,2.32182,59300000.0
2006-08-18 08:44:00,2.3218,2.32197,2.32172,2.32174,36500000.0
2006-08-18 08:45:00,2.3218,2.32195,2.32153,2.32164,29000000.0
2006-08-18 08:46:00,2.32167,2.32199,2.32167,2.32181,35400000.0
2006-08-18 08:47:00,2.32186,2.32195,2.3218,2.32183,44100000.0
2006-08-18 08:48:00,2.32192,2.32192,2.32155,2.3218,49400000.0
2006-08-18 08:49:00,2.32167,2.32169,2.32145,2.32145,55300000.0
2006-08-18 08:50:00,2.32141,2.32179,2.32141,2.32144,28600000.0
2006-08-18 08:51:00,2.32123,2.32168,2.32123,2.32153,27900000.0
2006-08-18 08:52:00,2.32157,2.32172,2.32143,2.32144,36600000.0
2006-08-18 08:53:00,2.32141,2.32151,2.32113,2.32113,19400000.0
2006-08-18 08:54:00,2.3211,2.32135,2.321,2.32135,63200000.0
2006-08-18 08:55:00,2.32129,2.32129,2.32098,2.3211,34000000.0
2006-08-18 08:56:00,2.32101,2.32136,2.32101,2.32136,32000000.0
2006-08-18 08:57:00,2.32134,2.32139,2.32111,2.32122,46200000.0
2006-08-18 08:58:00,2.32122,2.32122,2.32086,2.32089,32700000.0
2006-08-18 08:59:00,2.32087,2.32096,2.32085,2.3209,30000000.0
2006-08-18 09:00:00,2.32064,2.32065,2.32043,2.32065,30500000.0
2006-08-18 09:01:00,2.32056,2.32057,2.32025,2.3203,62800000.0
2006-08-18 09:02:00,2.32037,2.32058,2.32037,2.32039,21700000.0
2006-08-18 09:03:00,2.32042,2.32059,2.32042,2.32043,17000000.0
2006-08-18 09:04:00,2.32044,2.32057,2.32041,2.32043,26400000.0
2006-08-18 09:05:00,2.32048,2.32065,2.32039,2.32065,23800000.0
2006-08-18 09:06:00,2.3204,2.3204,2.32021,2.32023,25300000.0
2006-08-18 09:07:00,2.32021,2.32021,2.31999,2.32003,34500000.0
2006-08-18 09:08:00,2.32001,2.32001,2.31981,2.31983,20600000.0
2006-08-18 09:09:00,2.31977,2.3199,2.31949,2.3196,21600000.0
2006-08-18 09:10:00,2.31962,2.31965,2.31943,2.31943,11100000.0
2006-08-18 09:11:00,2.31931,2.31954,2.31906,2.31951,38300000.0
2006-08-18 09:12:00,2.31955,2.31993,2.31955,2.31978,40200000.0
2006-08-18 09:13:00,2.31977,2.31996,2.3197,2.3198,36400000.0
2006-08-18 09:14:00,2.31978,2.31992,2.31978,2.31992,19600000.0
2006-08-18 09:15:00,2.31988,2.31988,2.31955,2.31965,22800000.0
2006-08-18 09:16:00,2.31938,2.31938,2.31863,2.31918,31400000.0
2006-08-18 09:17:00,2.3192,2.3194,2.31912,2.3194,32700000.0
2006-08-18 09:18:00,2.31949,2.31976,2.31943,2.31943,23400000.0
2006-08-18 09:19:00,2.31932,2.31946,2.3192,2.3192,35900000.0
2006-08-18 09:20:00,2.31924,2.31924,2.31826,2.31826,34100000.0
2006-08-18 09:21:00,2.31847,2.31851,2.31808,2.31808,33200001.0
2006-08-18 09:22:00,2.31818,2.31838,2.31764,2.31764,54500000.0
2006-08-18 09:23:00,2.31787,2.31819,2.31787,2.31819,21300000.0
2006-08-18 09:24:00,2.318,2.318,2.31756,2.31758,43100000.0
2006-08-18 09:25:00,2.31733,2.31758,2.31733,2.31746,38400000.0
2006-08-18 09:26:00,2.31738,2.31738,2.31718,2.31718,29700000.0
2006-08-18 09:27:00,2.31725,2.31743,2.31717,2.31725,59500000.0
2006-08-18 09:28:00,2.31717,2.31735,2.31702,2.31713,44100000.0
2006-08-18 09:29:00,2.31709,2.31726,2.31684,2.31707,22400000.0
2006-08-18 09:30:00,2.31722,2.31751,2.31722,2.31741,20800000.0
2006-08-18 09:31:00,2.31773,2.31821,2.31773,2.31812,31100000.0
2006-08-18 09:32:00,2.31841,2.31841,2.31795,2.31806,48900000.0
2006-08-18 09:33:00,2.31783,2.31805,2.31758,2.31758,32700000.0
2006-08-18 09:34:00,2.31726,2.31726,2.31681,2.31692,20600000.0
2006-08-18 09:35:00,2.31728,2.31751,2.31718,2.3173,30000000.0
2006-08-18 09:36:00,2.31746,2.31778,2.31746,2.3176,44500000.0
2006-08-18 09:37:00,2.3174,2.3174,2.31697,2.31702,27500000.0
2006-08-18 09:38:00,2.31711,2.3172,2.31678,2.31708,32400000.0
2006-08-18 09:39:00,2.31715,2.31717,2.31684,2.3169,64300000.0
2006-08-18 09:40:00,2.31685,2.3171,2.31683,2.31699,43100000.0
2006-08-18 09:41:00,2.31703,2.31727,2.31702,2.31727,33600000.0
2006-08-18 09:42:00,2.31706,2.31716,2.31701,2.31716,30200000.0
2006-08-18 09:43:00,2.31706,2.31706,2.31645,2.31645,29700000.0
2006-08-18 09:44:00,2.31639,2.31692,2.31629,2.31692,37700000.0
2006-08-18 09:45:00,2.31694,2.3171,2.31692,2.31692,38800000.0
2006-08-18 09:46:00,2.31705,2.3173,2.31695,2.3173,23300000.0
2006-08-18 09:47:00,2.31743,2.31798,2.31743,2.31793,32400000.0
2006-08-18 09:48:00,2.318,2.31805,2.31789,2.31798,46700000.0
2006-08-18 09:49:00,2.318,2.318,2.31741,2.31741,20100000.0
2006-08-18 09:50:00,2.31723,2.31723,2.31697,2.31697,4800000.0
2006-08-18 09:51:00,2.31707,2.31707,2.31699,2.31703,34900000.0
2006-08-18 09:52:00,2.31722,2.31722,2.31703,2.3172,29200000.0
2006-08-18 09:53:00,2.31721,2.3174,2.3171,2.31736,34000000.0
2006-08-18 09:54:00,2.31737,2.3175,2.31736,2.31739,31900000.0
2006-08-18 09:55:00,2.31733,2.31773,2.31733,2.31743,38400000.0
2006-08-18 09:56:00,2.31745,2.31759,2.31719,2.31747,24900000.0
2006-08-18 09:57:00,2.31748,2.31754,2.31718,2.31723,34600000.0
2006-08-18 09:58:00,2.31746,2.3175,2.31683,2.31689,32200000.0
2006-08-18 09:59:00,2.31709,2.31709,2.31651,2.31651,18800000.0
2006-08-18 10:00:00,2.3165,2.31713,2.3165,2.31699,31200000.0
2006-08-18 10:01:00,2.31714,2.31722,2.31687,2.31713,40300000.0
2006-08-18 10:02:00,2.31732,2.31732,2.31698,2.31726,28000000.0
2006-08-18 10:03:00,2.31727,2.31745,2.31722,2.31728,15400000.0
2006-08-18 10:04:00,2.31732,2.31732,2.31708,2.31725,35600000.0
2006-08-18 10:05:00,2.31736,2.31779,2.31736,2.31779,39400000.0
2006-08-18 10:06:00,2.31792,2.3181,2.31775,2.31777,50699999.0
2006-08-18 10:07:00,2.31788,2.31788,2.31754,2.31758,23900000.0
2006-08-18 10:08:00,2.31759,2.3178,2.31752,2.3178,48500001.0
2006-08-18 10:09:00,2.3177,2.31793,2.3177,2.31784,23600000.0
2006-08-18 10:10:00,2.318,2.31807,2.31796,2.31807,13800000.0
2006-08-18 10:11:00,2.31802,2.31825,2.31802,2.31819,30200000.0
2006-08-18 10:12:00,2.31829,2.31836,2.31802,2.3182,50100000.0
2006-08-18 10:13:00,2.31813,2.31886,2.31813,2.31886,35900000.0
2006-08-18 10:14:00,2.31884,2.31884,2.31852,2.31852,34300000.0
2006-08-18 10:15:00,2.31867,2.3187,2.31834,2.3184,32300000.0
2006-08-18 10:16:00,2.31836,2.31859,2.31824,2.31859,38600000.0
2006-08-18 10:17:00,2.31863,2.31863,2.31834,2.31848,40200000.0
2006-08-18 10:18:00,2.31828,2.31841,2.31813,2.31841,40400000.0
2006-08-18 10:19:00,2.31813,2.31835,2.31801,2.31801,27900000.0
2006-08-18 10:20:00,2.31798,2.3181,2.31798,2.31806,28200000.0
2006-08-18 10:21:00,2.31785,2.31805,2.31779,2.31798,56600000.0
2006-08-18 10:22:00,2.31791,2.31815,2.31791,2.31815,42600000.0
2006-08-18 10:23:00,2.31807,2.31816,2.31801,2.31815,26200000.0
2006-08-18 10:24:00,2.3181,2.31813,2.31804,2.31813,19700000.0
2006-08-18 10:25:00,2.31798,2.31826,2.31798,2.31805,30300000.0
2006-08-18 10:26:00,2.31812,2.31819,2.31812,2.31816,15100000.0
2006-08-18 10:27:00,2.31803,2.31833,2.31803,2.31828,43500000.0
2006-08-18 10:28:00,2.31827,2.31845,2.31826,2.31845,54800000.0
2006-08-18 10:29:00,2.3185,2.31863,2.31845,2.31863,52199998.0
2006-08-18 10:30:00,2.31842,2.31842,2.31793,2.31793,49300000.0
2006-08-18 10:31:00,2.31787,2.3181,2.31787,2.3181,27400000.0
2006-08-18 10:32:00,2.31806,2.31818,2.31733,2.31753,33900000.0
2006-08-18 10:33:00,2.31742,2.31762,2.31729,2.31729,43600000.0
2006-08-18 10:34:00,2.3173,2.31757,2.31728,2.3174,33000000.0
2006-08-18 10:35:00,2.31754,2.31793,2.31754,2.31781,15900000.0
2006-08-18 10:36:00,2.31802,2.31802,2.31783,2.31784,26900000.0
2006-08-18 10:37:00,2.31797,2.31804,2.31783,2.31797,56900000.0
2006-08-18 10:38:00,2.3179,2.31803,2.31778,2.31792,42500000.0
2006-08-18 10:39:00,2.31781,2.31799,2.31775,2.31793,24700000.0
2006-08-18 10:40:00,2.31807,2.31807,2.3178,2.31785,55800000.0
2006-08-18 10:41:00,2.31784,2.31786,2.31759,2.31782,30600000.0
2006-08-18 10:42:00,2.31784,2.31823,2.31784,2.31822,31200000.0
2006-08-18 10:43:00,2.31809,2.31837,2.31809,2.31828,31800000.0
2006-08-18 10:44:00,2.31814,2.3184,2.31814,2.3183,47000000.0
2006-08-18 10:45:00,2.31816,2.31831,2.31808,2.31818,23800000.0
2006-08-18 10:46:00,2.31811,2.31827,2.31798,2.31798,59300000.0
2006-08-18 10:47:00,2.31798,2.31813,2.31796,2.31813,51600000.0
2006-08-18 10:48:00,2.31807,2.3184,2.31798,2.3184,34000000.0
2006-08-18 10:49:00,2.31849,2.31884,2.31842,2.31884,20800000.0
2006-08-18 10:50:00,2.3186,2.3191,2.3186,2.31893,33900000.0
2006-08-18 10:51:00,2.31895,2.31913,2.31892,2.31899,23400000.0
2006-08-18 10:52:00,2.31907,2.31921,2.31907,2.31921,38000000.0
2006-08-18 10:53:00,2.31918,2.31925,2.31907,2.31914,19500000.0
2006-08-18 10:54:00,2.31911,2.31914,2.31907,2.3191,27800000.0
2006-08-18 10:55:00,2.31912,2.31933,2.31898,2.31933,45900000.0
2006-08-18 10:56:00,2.31927,2.31956,2.31919,2.31956,21900000.0
2006-08-18 10:57:00,2.31957,2.31977,2.31955,2.31962,34800000.0
2006-08-18 10:58:00,2.3196,2.3196,2.3195,2.3195,24400000.0
2006-08-18 10:59:00,2.3196,2.32006,2.3196,2.32004,48400000.0
2006-08-18 11:00:00,2.31996,2.31996,2.31941,2.31958,42000000.0
2006-08-18 11:01:00,2.31934,2.3196,2.3192,2.3196,32500000.0
2006-08-18 11:02:00,2.31949,2.31965,2.31937,2.31957,29000000.0
2006-08-18 11:03:00,2.31945,2.31957,2.31945,2.31955,19600000.0
2006-08-18 11:04:00,2.31953,2.31979,2.31953,2.31967,29700000.0
2006-08-18 11:05:00,2.31974,2.32016,2.31974,2.32006,46200000.0
2006-08-18 11:06:00,2.32037,2.32037,2.3198,2.31991,31600000.0
2006-08-18 11:07:00,2.31969,2.3198,2.31957,2.3198,48900001.0
2006-08-18 11:08:00,2.31959,2.31959,2.31918,2.31918,36500000.0
2006-08-18 11:09:00,2.31908,2.31932,2.31902,2.31923,47500000.0
2006-08-18 11:10:00,2.31943,2.31985,2.31943,2.31972,36600000.0
2006-08-18 11:11:00,2.31979,2.31981,2.31961,2.31977,37400000.0
2006-08-18 11:12:00,2.31976,2.32003,2.31972,2.31977,30400000.0
2006-08-18 11:13:00,2.31974,2.31996,2.31974,2.3199,38600000.0
2006-08-18 11:14:00,2.31998,2.32007,2.31975,2.3199,39100000.0
2006-08-18 11:15:00,2.31989,2.32017,2.31985,2.32017,49100000.0
2006-08-18 11:16:00,2.32004,2.3201,2.31962,2.3197,26200000.0
2006-08-18 11:17:00,2.31966,2.31966,2.31937,2.31939,20800000.0
2006-08-18 11:18:00,2.31963,2.31993,2.31963,2.31993,11700000.0
2006-08-18 11:19:00,2.31975,2.31988,2.31971,2.31988,31000000.0
2006-08-18 11:20:00,2.31988,2.32,2.31973,2.31994,55000000.0
2006-08-18 11:21:00,2.31975,2.32063,2.31975,2.32063,34600000.0
2006-08-18 11:22:00,2.3203,2.32052,2.32007,2.32028,27600000.0
2006-08-18 11:23:00,2.32045,2.3208,2.32034,2.3207,44300000.0
2006-08-18 11:24:00,2.32074,2.32074,2.32026,2.32029,34700000.0
2006-08-18 11:25:00,2.32036,2.3208,2.32036,2.32063,48400000.0
2006-08-18 11:26:00,2.32057,2.32098,2.32057,2.32077,50300000.0
2006-08-18 11:27:00,2.32083,2.32138,2.32083,2.3213,42400000.0
2006-08-18 11:28:00,2.32136,2.32155,2.32128,2.32155,57000000.0
2006-08-18 11:29:00,2.32145,2.32145,2.32096,2.32116,35200000.0
2006-08-18 11:30:00,2.32124,2.32136,2.32118,2.32134,33400000.0
2006-08-18 11:31:00,2.32119,2.32156,2.32113,2.32136,24800000.0
2006-08-18 11:32:00,2.3212,2.32145,2.32106,2.32145,21500000.0
2006-08-18 11:33:00,2.3215,2.32207,2.3215,2.32205,39300000.0
2006-08-18 11:34:00,2.32221,2.32259,2.32206,2.32259,48500000.0
2006-08-18 11:35:00,2.32253,2.32253,2.32212,2.32212,37100000.0
2006-08-18 11:36:00,2.32217,2.32229,2.32194,2.32206,65800000.0
2006-08-18 11:37:00,2.32201,2.3224,2.322,2.3224,37700000.0
2006-08-18 11:38:00,2.32226,2.32255,2.32226,2.32239,59500000.0
2006-08-18 11:39:00,2.3224,2.32271,2.32237,2.32248,58000000.0
2006-08-18 11:40:00,2.32229,2.32249,2.32229,2.3223,28800000.0
2006-08-18 11:41:00,2.32208,2.32209,2.3219,2.32207,28500000.0
2006-08-18 11:42:00,2.32205,2.32251,2.32205,2.32237,67700000.0
2006-08-18 11:43:00,2.32243,2.32261,2.3223,2.32238,40100000.0
2006-08-18 11:44:00,2.32248,2.32248,2.32232,2.32236,25000000.0
2006-08-18 11:45:00,2.32228,2.32232,2.32215,2.32225,27200000.0
2006-08-18 11:46:00,2.32219,2.32237,2.32199,2.32217,31200000.0
2006-08-18 11:47:00,2.32221,2.32221,2.32196,2.32201,16000000.0
2006-08-18 11:48:00,2.32193,2.32213,2.32179,2.32199,29300000.0
2006-08-18 11:49:00,2.32206,2.32231,2.322,2.32222,25900000.0
2006-08-18 11:50:00,2.3224,2.32244,2.32211,2.32211,23500000.0
2006-08-18 11:51:00,2.32227,2.32227,2.32197,2.32219,38500000.0
2006-08-18 11:52:00,2.32237,2.3224,2.32224,2.32237,36800000.0
2006-08-18 11:53:00,2.32223,2.32239,2.3221,2.32231,39800000.0
2006-08-18 11:54:00,2.32231,2.32256,2.32231,2.32232,27200000.0
2006-08-18 11:55:00,2.32236,2.32265,2.32236,2.32258,37700000.0
2006-08-18 11:56:00,2.32268,2.3228,2.32258,2.32258,46400000.0
2006-08-18 11:57:00,2.32266,2.32303,2.32248,2.32303,39500000.0
2006-08-18 11:58:00,2.32312,2.32312,2.32295,2.32302,24200000.0
2006-08-18 11:59:00,2.32309,2.32309,2.32268,2.32279,33500000.0
2006-08-18 12:00:00,2.32269,2.32269,2.322,2.322,39500000.0
2006-08-18 12:01:00,2.32188,2.32188,2.32134,2.32145,36600000.0
2006-08-18 12:02:00,2.32146,2.32169,2.32113,2.32113,43300000.0
2006-08-18 12:03:00,2.32118,2.32129,2.32105,2.32117,30000000.0
2006-08-18 12:04:00,2.32118,2.32141,2.32118,2.3213,24300000.0
2006-08-18 12:05:00,2.32147,2.32153,2.32112,2.32112,57200000.0
2006-08-18 12:06:00,2.3213,2.32133,2.32107,2.32115,25300000.0
2006-08-18 12:07:00,2.32117,2.32155,2.32117,2.32154,46900000.0
2006-08-18 12:08:00,2.32162,2.32174,2.32139,2.32139,69700000.0
2006-08-18 12:09:00,2.32143,2.32147,2.32132,2.32137,29700000.0
2006-08-18 12:10:00,2.32145,2.32145,2.32126,2.32133,31800000.0
2006-08-18 12:11:00,2.32142,2.32142,2.32113,2.32113,18900000.0
2006-08-18 12:12:00,2.32101,2.32123,2.32095,2.32123,25400000.0
2006-08-18 12:13:00,2.32116,2.32146,2.32111,2.32113,29400000.0
2006-08-18 12:14:00,2.32113,2.32131,2.32106,2.32109,24900000.0
2006-08-18 12:15:00,2.32123,2.32144,2.32111,2.32133,36500000.0
2006-08-18 12:16:00,2.32138,2.32185,2.32138,2.3216,27300000.0
2006-08-18 12:17:00,2.32167,2.32168,2.32128,2.32128,33200000.0
2006-08-18 12:18:00,2.32139,2.32165,2.32128,2.32152,39100000.0
2006-08-18 12:19:00,2.32161,2.32162,2.32145,2.32145,28300000.0
2006-08-18 12:20:00,2.32127,2.32127,2.32111,2.32111,36800000.0
2006-08-18 12:21:00,2.32102,2.32123,2.32094,2.32094,46200001.0
2006-08-18 12:22:00,2.3212,2.32164,2.3212,2.3216,32100000.0
2006-08-18 12:23:00,2.32159,2.32161,2.32133,2.32161,48900000.0
2006-08-18 12:24:00,2.32165,2.32165,2.32137,2.32137,38800000.0
2006-08-18 12:25:00,2.32158,2.32174,2.32158,2.32168,26900000.0
2006-08-18 12:26:00,2.32169,2.32183,2.32169,2.32182,28100000.0
2006-08-18 12:27:00,2.32179,2.32196,2.32156,2.32196,35400000.0
2006-08-18 12:28:00,2.32205,2.32221,2.32192,2.32215,22700000.0
2006-08-18 12:29:00,2.32217,2.3222,2.32194,2.32199,30400000.0
2006-08-18 12:30:00,2.32212,2.32218,2.32199,2.32218,26900000.0
2006-08-18 12:31:00,2.32227,2.32229,2.32207,2.32214,41800000.0
2006-08-18 12:32:00,2.32208,2.32216,2.32197,2.32216,32800000.0
2006-08-18 12:33:00,2.32203,2.32238,2.32203,2.32238,17800000.0
2006-08-18 12:34:00,2.32261,2.32278,2.32257,2.32276,23700000.0
2006-08-18 12:35:00,2.3228,2.32282,2.32262,2.32265,39100000.0
2006-08-18 12:36:00,2.32272,2.32282,2.32263,2.32278,25400000.0
2006-08-18 12:37:00,2.32275,2.32281,2.32265,2.32281,32200000.0
2006-08-18 12:38:00,2.32273,2.3229,2.32272,2.32273,41600000.0
2006-08-18 12:39:00,2.3227,2.32276,2.32258,2.32263,21600000.0
2006-08-18 12:40:00,2.32258,2.32281,2.32258,2.32265,46000000.0
2006-08-18 12:41:00,2.32272,2.32283,2.32261,2.32274,56700000.0
2006-08-18 12:42:00,2.32269,2.32272,2.32253,2.32253,49300000.0
2006-08-18 12:43:00,2.32253,2.32278,2.32244,2.32251,52600000.0
2006-08-18 12:44:00,2.32249,2.32268,2.32239,2.32258,54900000.0
2006-08-18 12:45:00,2.32256,2.3227,2.32242,2.32265,40600000.0
2006-08-18 12:46:00,2.32248,2.3227,2.32239,2.32245,31200000.0
2006-08-18 12:47:00,2.32241,2.32265,2.32241,2.3226,39000000.0
2006-08-18 12:48:00,2.32269,2.32272,2.32245,2.32264,47100000.0
2006-08-18 12:49:00,2.32283,2.32286,2.32275,2.32277,24800000.0
2006-08-18 12:50:00,2.32277,2.32287,2.32264,2.32264,27200000.0
2006-08-18 12:51:00,2.32246,2.32284,2.32246,2.32269,26600000.0
2006-08-18 12:52:00,2.3228,2.3228,2.3225,2.32275,35200000.0
2006-08-18 12:53:00,2.32275,2.32284,2.32259,2.32284,15600000.0
2006-08-18 12:54:00,2.3228,2.32287,2.32271,2.32287,16200000.0
2006-08-18 12:55:00,2.32285,2.32304,2.32276,2.32293,35200000.0
2006-08-18 12:56:00,2.32264,2.32355,2.32264,2.32348,59300000.0
2006-08-18 12:57:00,2.32333,2.3234,2.32322,2.32328,19900000.0
2006-08-18 12:58:00,2.32336,2.3235,2.32336,2.32337,16800000.0
2006-08-18 12:59:00,2.32343,2.32358,2.3232,2.32358,62200000.0
2006-08-18 13:00:00,2.32364,2.32375,2.32348,2.32373,37100000.0
2006-08-18 13:01:00,2.3235,2.32357,2.32341,2.32345,37200000.0
2006-08-18 13:02:00,2.32353,2.32362,2.32333,2.32342,49300000.0
2006-08-18 13:03:00,2.32339,2.32365,2.32316,2.32316,37600000.0
2006-08-18 13:04:00,2.3232,2.32332,2.3232,2.3233,30300000.0
2006-08-18 13:05:00,2.32331,2.32331,2.3231,2.32315,46800000.0
2006-08-18 13:06:00,2.32305,2.32329,2.32305,2.32315,62000000.0
2006-08-18 13:07:00,2.32314,2.32329,2.32306,2.32322,51200000.0
2006-08-18 13:08:00,2.32329,2.32341,2.323,2.323,35600000.0
2006-08-18 13:09:00,2.32277,2.32289,2.32266,2.32289,26400000.0
2006-08-18 13:10:00,2.32275,2.32279,2.32239,2.32248,56300000.0
2006-08-18 13:11:00,2.32257,2.3228,2.3223,2.3228,30700000.0
2006-08-18 13:12:00,2.32297,2.3231,2.32288,2.32292,17900000.0
2006-08-18 13:13:00,2.323,2.32322,2.323,2.32311,40300000.0
2006-08-18 13:14:00,2.32307,2.32307,2.32284,2.32304,50100000.0
2006-08-18 13:15:00,2.323,2.32327,2.323,2.32324,37500000.0
2006-08-18 13:16:00,2.32298,2.32317,2.32297,2.32312,37200000.0
2006-08-18 13:17:00,2.32314,2.32314,2.32223,2.32223,28600000.0
2006-08-18 13:18:00,2.3225,2.32272,2.32189,2.32189,66899999.0
2006-08-18 13:19:00,2.3219,2.32198,2.32165,2.32165,26500000.0
2006-08-18 13:20:00,2.32138,2.32176,2.32119,2.32176,19700000.0
2006-08-18 13:21:00,2.32193,2.32193,2.32144,2.32188,33500000.0
2006-08-18 13:22:00,2.32196,2.32196,2.32176,2.32176,32300000.0
2006-08-18 13:23:00,2.32182,2.32198,2.32167,2.32198,43900000.0
2006-08-18 13:24:00,2.32166,2.32218,2.32166,2.32208,22700000.0
2006-08-18 13:25:00,2.32206,2.32226,2.32206,2.32226,20300000.0
2006-08-18 13:26:00,2.32213,2.32256,2.32201,2.32256,27700000.0
2006-08-18 13:27:00,2.32265,2.32321,2.32265,2.32321,20800000.0
2006-08-18 13:28:00,2.32303,2.3233,2.32264,2.3227,33000000.0
2006-08-18 13:29:00,2.32246,2.32246,2.3223,2.32239,37400000.0
2006-08-18 13:30:00,2.32246,2.32269,2.32227,2.32245,25400000.0
2006-08-18 13:31:00,2.3226,2.32281,2.32214,2.32215,21600000.0
2006-08-18 13:32:00,2.32217,2.32224,2.32182,2.3219,33300000.0
2006-08-18 13:33:00,2.32181,2.32214,2.32181,2.3219,28300000.0
2006-08-18 13:34:00,2.32186,2.32208,2.32178,2.32189,53200000.0
2006-08-18 13:35:00,2.32206,2.32208,2.3215,2.3215,51600000.0
2006-08-18 13:36:00,2.32131,2.32163,2.32128,2.32157,49300000.0
2006-08-18 13:37:00,2.32156,2.32177,2.32145,2.32159,49200000.0
2006-08-18 13:38:00,2.32172,2.32193,2.32153,2.3216,39800000.0
2006-08-18 13:39:00,2.32148,2.3218,2.32148,2.32175,41500000.0
2006-08-18 13:40:00,2.32178,2.32202,2.32178,2.32183,28200000.0
2006-08-18 13:41:00,2.32168,2.32184,2.32148,2.32161,39600000.0
2006-08-18 13:42:00,2.3214,2.32153,2.32116,2.32131,44600000.0
2006-08-18 13:43:00,2.3211,2.32144,2.32104,2.32142,55200000.0
2006-08-18 13:44:00,2.32159,2.32177,2.32143,2.32167,35500000.0
2006-08-18 13:45:00,2.32163,2.32181,2.32152,2.32164,38200000.0
2006-08-18 13:46:00,2.32153,2.32171,2.32124,2.32171,36500000.0
2006-08-18 13:47:00,2.32166,2.32166,2.32124,2.32141,28400000.0
2006-08-18 13:48:00,2.32143,2.32174,2.32143,2.32158,43500000.0
2006-08-18 13:49:00,2.32181,2.32219,2.32167,2.32197,29500000.0
2006-08-18 13:50:00,2.3218,2.32257,2.32176,2.32257,29800000.0
2006-08-18 13:51:00,2.3227,2.32282,2.32241,2.3225,21900000.0
2006-08-18 13:52:00,2.3229,2.32317,2.32281,2.32292,48200000.0
2006-08-18 13:53:00,2.32293,2.32326,2.32293,2.323,52600000.0
2006-08-18 13:54:00,2.32309,2.32334,2.32281,2.32298,22400000.0
2006-08-18 13:55:00,2.32292,2.32299,2.32284,2.32287,28200000.0
2006-08-18 13:56:00,2.32286,2.32296,2.32268,2.3227,37500000.0
2006-08-18 13:57:00,2.32294,2.32299,2.32282,2.32297,31300000.0
2006-08-18 13:58:00,2.32284,2.32288,2.3226,2.32288,35000000.0
2006-08-18 13:59:00,2.32288,2.32289,2.32265,2.32265,53500000.0
2006-08-18 14:00:00,2.3227,2.3228,2.3227,2.32277,33500000.0
2006-08-18 14:01:00,2.32283,2.32323,2.32283,2.32311,31900000.0
2006-08-18 14:02:00,2.32285,2.32316,2.32274,2.323,16400000.0
2006-08-18 14:03:00,2.32307,2.3232,2.3228,2.32317,50700000.0
2006-08-18 14:04:00,2.32324,2.3234,2.32313,2.32335,40400000.0
2006-08-18 14:05:00,2.32325,2.32332,2.32314,2.3232,62600000.0
2006-08-18 14:06:00,2.32317,2.32361,2.32317,2.32346,18800000.0
2006-08-18 14:07:00,2.32345,2.32356,2.32297,2.32297,26100000.0
2006-08-18 14:08:00,2.32306,2.32306,2.32281,2.32297,40000000.0
2006-08-18 14:09:00,2.32318,2.32329,2.32314,2.32327,31400000.0
2006-08-18 14:10:00,2.32323,2.32353,2.32305,2.32337,50000000.0
2006-08-18 14:11:00,2.3233,2.32351,2.32312,2.3234,38900000.0
2006-08-18 14:12:00,2.32369,2.32425,2.32369,2.324,32800000.0
2006-08-18 14:13:00,2.32401,2.32407,2.32378,2.32391,34700000.0
2006-08-18 14:14:00,2.32397,2.32443,2.32397,2.32443,25200000.0
2006-08-18 14:15:00,2.32433,2.32433,2.32376,2.32413,39300000.0
2006-08-18 14:16:00,2.32403,2.32417,2.32383,2.32417,26300000.0
2006-08-18 14:17:00,2.32418,2.32427,2.32405,2.32409,15900000.0
2006-08-18 14:18:00,2.3242,2.3242,2.32379,2.32379,20000000.0
2006-08-18 14:19:00,2.32382,2.32423,2.32382,2.32419,58500000.0
2006-08-18 14:20:00,2.32454,2.32501,2.32434,2.32501,40100000.0
2006-08-18 14:21:00,2.32511,2.3256,2.32511,2.32542,24600000.0
2006-08-18 14:22:00,2.32573,2.32595,2.32566,2.32595,31500000.0
2006-08-18 14:23:00,2.32586,2.32594,2.32532,2.32532,49000000.0
2006-08-18 14:24:00,2.32539,2.3257,2.32537,2.32537,21000000.0
2006-08-18 14:25:00,2.32515,2.32564,2.32515,2.32543,20100000.0
2006-08-18 14:26:00,2.32512,2.32528,2.32495,2.32504,44300000.0
2006-08-18 14:27:00,2.32506,2.32534,2.32484,2.32534,34900000.0
2006-08-18 14:28:00,2.32526,2.32553,2.32521,2.32553,29900000.0
2006-08-18 14:29:00,2.32579,2.3259,2.32567,2.32575,49900000.0
2006-08-18 14:30:00,2.32601,2.32666,2.32592,2.32592,62600000.0
2006-08-18 14:31:00,2.32592,2.32611,2.32592,2.32601,28200000.0
2006-08-18 14:32:00,2.32583,2.32602,2.32575,2.32592,31000000.0
2006-08-18 14:33:00,2.32602,2.32604,2.3256,2.3256,45700000.0
2006-08-18 14:34:00,2.32566,2.32573,2.32562,2.32568,18400000.0
2006-08-18 14:35:00,2.32535,2.32556,2.32521,2.32531,43500000.0
2006-08-18 14:36:00,2.32516,2.3253,2.32514,2.32514,46600000.0
2006-08-18 14:37:00,2.32494,2.32527,2.32494,2.32518,13000000.0
2006-08-18 14:38:00,2.32513,2.32537,2.32505,2.32515,24800000.0
2006-08-18 14:39:00,2.32514,2.32555,2.32506,2.32513,49400000.0
2006-08-18 14:40:00,2.32524,2.32543,2.32517,2.32525,71600000.0
2006-08-18 14:41:00,2.32503,2.32533,2.32503,2.32518,29800000.0
2006-08-18 14:42:00,2.32521,2.32521,2.32458,2.32496,55000000.0
2006-08-18 14:43:00,2.32519,2.32541,2.3249,2.3254,45400000.0
2006-08-18 14:44:00,2.3255,2.3255,2.32515,2.32515,39800000.0
2006-08-18 14:45:00,2.32527,2.32557,2.32505,2.32505,49500000.0
2006-08-18 14:46:00,2.32499,2.32524,2.32498,2.32516,44000000.0
2006-08-18 14:47:00,2.32534,2.32553,2.32511,2.32511,36100000.0
2006-08-18 14:48:00,2.32506,2.32514,2.32498,2.32512,44899999.0
2006-08-18 14:49:00,2.32532,2.32539,2.32511,2.32531,38100000.0
2006-08-18 14:50:00,2.32523,2.32524,2.32496,2.32511,34800000.0
2006-08-18 14:51:00,2.32507,2.32509,2.32463,2.32463,27400000.0
2006-08-18 14:52:00,2.32469,2.32469,2.32392,2.32392,40800000.0
2006-08-18 14:53:00,2.32381,2.32396,2.32361,2.32383,37800000.0
2006-08-18 14:54:00,2.32371,2.324,2.32362,2.32396,36700000.0
2006-08-18 14:55:00,2.32391,2.32406,2.3238,2.324,27400000.0
2006-08-18 14:56:00,2.32404,2.32429,2.324,2.32427,35700000.0
2006-08-18 14:57:00,2.32426,2.32439,2.32398,2.32408,38300000.0
2006-08-18 14:58:00,2.32419,2.32436,2.32413,2.32413,48900000.0
2006-08-18 14:59:00,2.32404,2.32404,2.32378,2.32381,26000000.0
2006-08-18 15:00:00,2.3237,2.32386,2.32333,2.32333,46100000.0
2006-08-18 15:01:00,2.32298,2.3232,2.32241,2.32241,44300000.0
2006-08-18 15:02:00,2.3225,2.32266,2.32216,2.32258,35600000.0
2006-08-18 15:03:00,2.32284,2.32284,2.32234,2.3225,31600000.0
2006-08-18 15:04:00,2.32248,2.32271,2.32226,2.32235,30300000.0
2006-08-18 15:05:00,2.32245,2.3225,2.32224,2.32225,22200000.0
2006-08-18 15:06:00,2.32217,2.32255,2.32217,2.32225,51500000.0
2006-08-18 15:07:00,2.32231,2.32266,2.32231,2.3224,35700000.0
2006-08-18 15:08:00,2.3224,2.32252,2.3221,2.32214,53100000.0
2006-08-18 15:09:00,2.32222,2.32232,2.32201,2.32211,28700000.0
2006-08-18 15:10:00,2.32201,2.32203,2.32181,2.32196,35400000.0
2006-08-18 15:11:00,2.3218,2.32202,2.32176,2.32194,28200000.0
2006-08-18 15:12:00,2.32175,2.32191,2.32166,2.32182,35100000.0
2006-08-18 15:13:00,2.32207,2.32207,2.32153,2.32153,42200000.0
2006-08-18 15:14:00,2.32169,2.32177,2.32159,2.32173,33000000.0
2006-08-18 15:15:00,2.32177,2.32177,2.32142,2.32155,24200000.0
2006-08-18 15:16:00,2.32156,2.32166,2.32145,2.32147,40600000.0
2006-08-18 15:17:00,2.32139,2.32147,2.32121,2.32124,30400000.0
2006-08-18 15:18:00,2.32122,2.32132,2.32112,2.32128,35400000.0
2006-08-18 15:19:00,2.32124,2.32135,2.32098,2.32133,67600001.0
2006-08-18 15:20:00,2.32144,2.32178,2.32144,2.32177,37800000.0
2006-08-18 15:21:00,2.32173,2.32181,2.3216,2.32167,52600000.0
2006-08-18 15:22:00,2.32158,2.32206,2.32158,2.32206,19700000.0
2006-08-18 15:23:00,2.32191,2.32191,2.32164,2.32168,39000000.0
2006-08-18 15:24:00,2.32179,2.32205,2.32164,2.32169,37000000.0
2006-08-18 15:25:00,2.32161,2.32187,2.32161,2.32169,32500000.0
2006-08-18 15:26:00,2.3217,2.32194,2.3217,2.32188,26200000.0
2006-08-18 15:27:00,2.32188,2.32197,2.32177,2.32192,40500000.0
2006-08-18 15:28:00,2.32192,2.32217,2.32192,2.32203,39000000.0
2006-08-18 15:29:00,2.32201,2.32214,2.32192,2.32192,41900001.0
2006-08-18 15:30:00,2.32179,2.32193,2.32155,2.32155,23600000.0
2006-08-18 15:31:00,2.3216,2.32174,2.32156,2.32156,43700000.0
2006-08-18 15:32:00,2.32167,2.32178,2.32136,2.32164,24000000.0
2006-08-18 15:33:00,2.3217,2.32194,2.32167,2.32167,24200000.0
2006-08-18 15:34:00,2.32148,2.32167,2.32141,2.32158,46800000.0
2006-08-18 15:35:00,2.32136,2.32168,2.32136,2.32146,49500000.0
2006-08-18 15:36:00,2.32137,2.32147,2.32128,2.32135,34500000.0
2006-08-18 15:37:00,2.32154,2.32154,2.32092,2.32092,27700000.0
2006-08-18 15:38:00,2.32094,2.32112,2.32088,2.32098,40800000.0
2006-08-18 15:39:00,2.32101,2.32105,2.32075,2.3208,35300000.0
2006-08-18 15:40:00,2.32087,2.32106,2.32084,2.32095,26000000.0
2006-08-18 15:41:00,2.321,2.32111,2.32051,2.32056,61100001.0
2006-08-18 15:42:00,2.32047,2.32055,2.32028,2.3205,19700000.0
2006-08-18 15:43:00,2.32049,2.3205,2.3201,2.32025,32700000.0
2006-08-18 15:44:00,2.32008,2.32038,2.32008,2.32025,51200000.0
2006-08-18 15:45:00,2.3199,2.32023,2.3199,2.32016,45800000.0
2006-08-18 15:46:00,2.32029,2.32053,2.31993,2.32003,27100000.0
2006-08-18 15:47:00,2.32011,2.32031,2.31986,2.31986,34600001.0
2006-08-18 15:48:00,2.31985,2.32037,2.31941,2.32037,51700000.0
2006-08-18 15:49:00,2.32081,2.32093,2.32039,2.32048,38800000.0
2006-08-18 15:50:00,2.32007,2.32007,2.31945,2.31945,20400000.0
2006-08-18 15:51:00,2.31965,2.3199,2.31952,2.31965,28500000.0
2006-08-18 15:52:00,2.31971,2.3202,2.31929,2.3202,23200000.0
2006-08-18 15:53:00,2.32022,2.32031,2.31975,2.31975,27300000.0
2006-08-18 15:54:00,2.31992,2.32005,2.31965,2.31975,29800000.0
2006-08-18 15:55:00,2.31978,2.32027,2.31973,2.32008,34100000.0
2006-08-18 15:56:00,2.31989,2.3202,2.31989,2.3202,31100000.0
2006-08-18 15:57:00,2.32033,2.32033,2.31996,2.32005,43800001.0
2006-08-18 15:58:00,2.3201,2.32019,2.3198,2.3198,35900000.0
2006-08-18 15:59:00,2.31979,2.31979,2.31938,2.31947,28600000.0
2006-08-18 16:00:00,2.3195,2.32002,2.31937,2.32002,60500000.0
2006-08-18 16:01:00,2.32034,2.32072,2.32017,2.32072,51300000.0
2006-08-18 16:02:00,2.32064,2.32097,2.32055,2.32081,48600000.0
2006-08-18 16:03:00,2.3209,2.32129,2.3209,2.32129,34600000.0
2006-08-18 16:04:00,2.32117,2.32143,2.3209,2.3209,34700000.0
2006-08-18 16:05:00,2.32079,2.3209,2.32035,2.32035,15200000.0
2006-08-18 16:06:00,2.32023,2.32076,2.32023,2.32036,40100000.0
2006-08-18 16:07:00,2.32048,2.3205,2.32008,2.32008,24800000.0
2006-08-18 16:08:00,2.32001,2.32024,2.31994,2.32002,30200000.0
2006-08-18 16:09:00,2.32003,2.32023,2.31987,2.3202,35500000.0
2006-08-18 16:10:00,2.32022,2.32026,2.31987,2.32004,39300000.0
2006-08-18 16:11:00,2.32007,2.32007,2.31956,2.31957,41200000.0
2006-08-18 16:12:00,2.31946,2.31963,2.31911,2.31917,32800000.0
2006-08-18 16:13:00,2.31915,2.31994,2.31915,2.31994,33100000.0
2006-08-18 16:14:00,2.32027,2.32027,2.31971,2.31975,47200000.0
2006-08-18 16:15:00,2.31959,2.31996,2.31956,2.31975,34800000.0
2006-08-18 16:16:00,2.31993,2.31998,2.31975,2.3199,22400000.0
2006-08-18 16:17:00,2.31982,2.3205,2.31982,2.32049,37200000.0
2006-08-18 16:18:00,2.3205,2.32075,2.32038,2.32075,67399999.0
2006-08-18 16:19:00,2.32085,2.32085,2.32054,2.32069,43900000.0
2006-08-18 16:20:00,2.32079,2.32079,2.32033,2.3204,35500000.0
2006-08-18 16:21:00,2.32051,2.32069,2.32002,2.32002,26800000.0
2006-08-18 16:22:00,2.31993,2.32018,2.31988,2.31999,44299999.0
2006-08-18 16:23:00,2.31981,2.32008,2.3198,2.31991,21600000.0
2006-08-18 16:24:00,2.31976,2.32059,2.31968,2.32029,51500000.0
2006-08-18 16:25:00,2.32026,2.32026,2.31976,2.31993,37100000.0
2006-08-18 16:26:00,2.31989,2.31991,2.31968,2.31979,45800000.0
2006-08-18 16:27:00,2.31973,2.32008,2.31966,2.31987,32000000.0
2006-08-18 16:28:00,2.31987,2.3202,2.31968,2.31988,35300000.0
2006-08-18 16:29:00,2.3196,2.31994,2.3196,2.31994,38100000.0
2006-08-18 16:30:00,2.31984,2.3201,2.31984,2.31993,26800000.0
2006-08-18 16:31:00,2.3198,2.32006,2.31978,2.31987,52300000.0
2006-08-18 16:32:00,2.32001,2.32001,2.31967,2.31967,42900000.0
2006-08-18 16:33:00,2.3197,2.3201,2.3197,2.3201,31900000.0
2006-08-18 16:34:00,2.31997,2.32013,2.31985,2.31998,92200000.0
2006-08-18 16:35:00,2.31996,2.32018,2.3195,2.31961,32700000.0
2006-08-18 16:36:00,2.31933,2.31955,2.31919,2.31934,22600000.0
2006-08-18 16:37:00,2.31946,2.31948,2.31918,2.31935,34800000.0
2006-08-18 16:38:00,2.31913,2.31931,2.31875,2.31875,29100000.0
2006-08-18 16:39:00,2.31861,2.31871,2.31852,2.31868,19600000.0
2006-08-18 16:40:00,2.31872,2.31872,2.31846,2.31853,25300000.0
2006-08-18 16:41:00,2.31846,2.31861,2.31835,2.31841,47100000.0
2006-08-18 16:42:00,2.31848,2.31856,2.3183,2.31832,21800000.0
2006-08-18 16:43:00,2.31847,2.31854,2.3184,2.31844,47300000.0
2006-08-18 16:44:00,2.31834,2.31854,2.31834,2.31836,42300000.0
2006-08-18 16:45:00,2.31832,2.31839,2.31811,2.31839,30300000.0
2006-08-18 16:46:00,2.31838,2.31838,2.31812,2.31836,39000000.0
2006-08-18 16:47:00,2.31823,2.31846,2.31813,2.31821,46100000.0
2006-08-18 16:48:00,2.31812,2.31836,2.31798,2.31798,14500000.0
2006-08-18 16:49:00,2.31786,2.31792,2.31759,2.31759,23300000.0
2006-08-18 16:50:00,2.31775,2.31782,2.31736,2.31771,61400000.0
2006-08-18 16:51:00,2.31774,2.31795,2.31767,2.31779,24500000.0
2006-08-18 16:52:00,2.31772,2.31777,2.31755,2.31777,32600000.0
2006-08-18 16:53:00,2.31764,2.31787,2.317,2.317,25400000.0
2006-08-18 16:54:00,2.31709,2.31745,2.31698,2.31745,42100000.0
2006-08-18 16:55:00,2.31756,2.31779,2.31739,2.3174,43800000.0
2006-08-18 16:56:00,2.31729,2.31729,2.31685,2.31695,29900000.0
2006-08-18 16:57:00,2.31704,2.3172,2.31704,2.31708,37100000.0
2006-08-18 16:58:00,2.31692,2.31723,2.31686,2.31708,29200000.0
2006-08-18 16:59:00,2.31722,2.31744,2.31673,2.31676,24800000.0
2006-08-18 17:00:00,2.31669,2.31711,2.31649,2.31711,40300000.0
2006-08-18 17:01:00,2.31747,2.31766,2.31745,2.31745,40500001.0
2006-08-18 17:02:00,2.31733,2.31765,2.31733,2.31755,39900000.0
2006-08-18 17:03:00,2.31769,2.31788,2.31755,2.31776,33300000.0
2006-08-18 17:04:00,2.31772,2.31795,2.31767,2.31783,42100000.0
2006-08-18 17:05:00,2.31774,2.31825,2.31774,2.31819,41500000.0
2006-08-18 17:06:00,2.31822,2.31842,2.31822,2.31824,32000000.0
2006-08-18 17:07:00,2.31836,2.31848,2.3183,2.31832,45500000.0
2006-08-18 17:08:00,2.31838,2.31871,2.31838,2.3185,35800000.0
2006-08-18 17:09:00,2.31843,2.31847,2.31834,2.31844,46400000.0
2006-08-18 17:10:00,2.31839,2.31847,2.31823,2.31832,32200000.0
2006-08-18 17:11:00,2.31831,2.31845,2.31793,2.3181,51999999.0
2006-08-18 17:12:00,2.31804,2.31819,2.31783,2.31811,27500000.0
2006-08-18 17:13:00,2.31804,2.31805,2.31775,2.31805,28600000.0
2006-08-18 17:14:00,2.31798,2.31806,2.31791,2.31804,40900000.0
2006-08-18 17:15:00,2.31807,2.31831,2.31796,2.31831,30500000.0
2006-08-18 17:16:00,2.31826,2.31826,2.31772,2.31772,33000000.0
2006-08-18 17:17:00,2.31784,2.31795,2.31768,2.31775,37200000.0
2006-08-18 17:18:00,2.31786,2.31813,2.31774,2.31789,51700000.0
2006-08-18 17:19:00,2.31793,2.31832,2.31779,2.31821,32400000.0
2006-08-18 17:20:00,2.31825,2.31886,2.31821,2.31886,33300000.0
2006-08-18 17:21:00,2.31883,2.31897,2.31878,2.31895,38700000.0
2006-08-18 17:22:00,2.31893,2.31927,2.31891,2.31908,46699999.0
2006-08-18 17:23:00,2.31909,2.31919,2.31903,2.31906,44900000.0
2006-08-18 17:24:00,2.31885,2.31915,2.31885,2.31915,36800000.0
2006-08-18 17:25:00,2.31897,2.31932,2.31895,2.31918,29400000.0
2006-08-18 17:26:00,2.3192,2.31987,2.3192,2.31987,34500000.0
2006-08-18 17:27:00,2.31984,2.31984,2.31948,2.31965,23700000.0
2006-08-18 17:28:00,2.31966,2.31973,2.31945,2.3196,27600000.0
2006-08-18 17:29:00,2.31953,2.3199,2.31945,2.31975,50000000.0
2006-08-18 17:30:00,2.3197,2.31977,2.31939,2.31963,69400000.0
2006-08-18 17:31:00,2.31963,2.31968,2.31935,2.31938,37500000.0
2006-08-18 17:32:00,2.31924,2.31962,2.31918,2.31962,10500000.0
2006-08-18 17:33:00,2.31997,2.32012,2.31966,2.31985,37000000.0
2006-08-18 17:34:00,2.31981,2.31989,2.31955,2.31955,31500000.0
2006-08-18 17:35:00,2.31942,2.31942,2.31906,2.31912,20500000.0
2006-08-18 17:36:00,2.3191,2.31971,2.3191,2.31971,22400000.0
2006-08-18 17:37:00,2.31984,2.31984,2.31921,2.3194,30000000.0
2006-08-18 17:38:00,2.31937,2.31963,2.31937,2.31947,25000000.0
2006-08-18 17:39:00,2.31931,2.31967,2.31931,2.31941,28300000.0
2006-08-18 17:40:00,2.31962,2.31989,2.31962,2.31986,27400000.0
2006-08-18 17:41:00,2.31986,2.31996,2.31973,2.31986,26400000.0
2006-08-18 17:42:00,2.31998,2.31998,2.31951,2.31973,39700000.0
2006-08-18 17:43:00,2.31979,2.31979,2.31962,2.31978,39000000.0
2006-08-18 17:44:00,2.31988,2.32036,2.31988,2.32022,58299999.0
2006-08-18 17:45:00,2.32017,2.32024,2.32012,2.3202,39100000.0
2006-08-18 17:46:00,2.32003,2.32034,2.31987,2.31998,34200000.0
2006-08-18 17:47:00,2.31986,2.32009,2.31986,2.32008,44200000.0
2006-08-18 17:48:00,2.31979,2.31981,2.31961,2.31978,17600000.0
2006-08-18 17:49:00,2.3198,2.32,2.31964,2.31964,21600000.0
2006-08-18 17:50:00,2.31959,2.31996,2.31959,2.31996,36000000.0
2006-08-18 17:51:00,2.32004,2.32004,2.31955,2.31972,18600000.0
2006-08-18 17:52:00,2.31966,2.31981,2.31952,2.31952,47100000.0
2006-08-18 17:53:00,2.31945,2.31992,2.31945,2.31979,24500000.0
2006-08-18 17:54:00,2.31982,2.32007,2.31982,2.32007,30300000.0
2006-08-18 17:55:00,2.31993,2.31993,2.31977,2.31983,20400000.0
2006-08-18 17:56:00,2.32004,2.32016,2.31959,2.31967,58400000.0
2006-08-18 17:57:00,2.31959,2.31992,2.31944,2.3197,24600000.0
2006-08-18 17:58:00,2.31985,2.31989,2.31965,2.31965,21200000.0
2006-08-18 17:59:00,2.31956,2.32009,2.31956,2.31994,52900000.0
2006-08-18 18:00:00,2.31997,2.32023,2.31996,2.32,34700000.0
2006-08-18 18:01:00,2.31997,2.32019,2.31977,2.31977,315500001.0
2006-08-18 18:02:00,2.31994,2.32023,2.31978,2.3198,359200001.0
2006-08-18 18:03:00,2.31983,2.32015,2.31974,2.31993,429400000.0
2006-08-18 18:04:00,2.31993,2.32017,2.31989,2.31997,277900000.0
2006-08-18 18:05:00,2.32001,2.32024,2.31987,2.31988,214600000.0
2006-08-18 18:06:00,2.31983,2.31999,2.31966,2.31967,366200000.0
2006-08-18 18:07:00,2.31972,2.32018,2.31972,2.32009,397800000.0
2006-08-18 18:08:00,2.31983,2.32003,2.31969,2.31973,394100000.0
2006-08-18 18:09:00,2.31966,2.31996,2.31964,2.31967,318399998.0
2006-08-18 18:10:00,2.31973,2.3202,2.31973,2.32002,280000000.0
2006-08-18 18:11:00,2.32003,2.32035,2.32,2.32008,232500000.0
2006-08-18 18:12:00,2.32,2.3202,2.31991,2.32009,165100000.0
2006-08-18 18:13:00,2.31993,2.32011,2.31986,2.31991,171500000.0
2006-08-18 18:14:00,2.32008,2.32021,2.31983,2.31983,310900000.0
2006-08-18 18:15:00,2.31987,2.32008,2.31985,2.31992,353300000.0
2006-08-18 18:16:00,2.32009,2.32018,2.31971,2.31996,379200000.0
2006-08-18 18:17:00,2.31998,2.32001,2.31961,2.31968,233399999.0
2006-08-18 18:18:00,2.31968,2.31996,2.31967,2.31983,154000000.0
2006-08-18 18:19:00,2.31981,2.32003,2.31964,2.31964,264600000.0
2006-08-18 18:20:00,2.31957,2.31971,2.31941,2.31962,163100000.0
2006-08-18 18:21:00,2.31952,2.31956,2.31917,2.31919,230400000.0
2006-08-18 18:22:00,2.31919,2.31952,2.31918,2.31923,238100000.0
2006-08-18 18:23:00,2.31918,2.31945,2.31914,2.31938,330200000.0
2006-08-18 18:24:00,2.31932,2.31939,2.31915,2.31921,318400000.0
2006-08-18 18:25:00,2.31913,2.31925,2.31898,2.3191,280100000.0
2006-08-18 18:26:00,2.31913,2.3194,2.31903,2.3192,374800000.0
2006-08-18 18:27:00,2.31916,2.31929,2.31873,2.31888,252800000.0
2006-08-18 18:28:00,2.31889,2.31947,2.31889,2.31925,221100001.0
2006-08-18 18:29:00,2.31929,2.31967,2.31922,2.31946,243899999.0
2006-08-18 18:30:00,2.31948,2.31984,2.31948,2.31964,227500001.0
2006-08-18 18:31:00,2.31978,2.32001,2.31976,2.32001,199700000.0
2006-08-18 18:32:00,2.32012,2.32029,2.31996,2.32027,131600000.0
2006-08-18 18:33:00,2.32031,2.32031,2.31995,2.32018,333500000.0
2006-08-18 18:34:00,2.32023,2.32029,2.32,2.32014,362099999.0
2006-08-18 18:35:00,2.32024,2.32041,2.32019,2.32041,161400000.0
2006-08-18 18:36:00,2.3205,2.32062,2.32044,2.32049,100100000.0
2006-08-18 18:37:00,2.32046,2.32046,2.32027,2.32027,95800000.0
2006-08-18 18:38:00,2.32028,2.32044,2.32028,2.32044,121499998.0
2006-08-18 18:39:00,2.32044,2.3207,2.32033,2.32055,161900001.0
2006-08-18 18:40:00,2.32064,2.32091,2.32045,2.3207,206100000.0
2006-08-18 18:41:00,2.32075,2.32092,2.32069,2.3209,164200000.0
2006-08-18 18:42:00,2.32108,2.32144,2.32108,2.32136,97400000.0
2006-08-18 18:43:00,2.32134,2.32134,2.32106,2.32127,61600000.0
2006-08-18 18:44:00,2.32143,2.32167,2.32127,2.32127,136600000.0
2006-08-18 18:45:00,2.3211,2.32134,2.32102,2.32108,78700000.0
2006-08-18 18:46:00,2.32103,2.32104,2.32078,2.32078,32300000.0
2006-08-18 18:47:00,2.32063,2.32097,2.32063,2.32097,23200000.0
2006-08-18 18:48:00,2.32091,2.32104,2.32091,2.32095,105900000.0
2006-08-18 18:49:00,2.32113,2.32136,2.32108,2.32136,31100000.0
2006-08-18 18:50:00,2.32127,2.32142,2.32122,2.32132,40500000.0
2006-08-18 18:51:00,2.32127,2.3214,2.3212,2.3213,159500000.0
2006-08-18 18:52:00,2.32125,2.32128,2.32091,2.32091,170700000.0
2006-08-18 18:53:00,2.32087,2.32099,2.3207,2.3207,114700000.0
2006-08-18 18:54:00,2.32059,2.32061,2.32037,2.32048,113000000.0
2006-08-18 18:55:00,2.32044,2.3207,2.32027,2.32032,167600000.0
2006-08-18 18:56:00,2.32026,2.32044,2.32026,2.32034,49800000.0
2006-08-18 18:57:00,2.32042,2.32085,2.32042,2.32057,62600000.0
2006-08-18 18:58:00,2.32065,2.32092,2.3206,2.32078,200400000.0
2006-08-18 18:59:00,2.32075,2.32095,2.32072,2.32073,179300000.0
2006-08-18 19:00:00,2.32063,2.32063,2.32023,2.32047,64000000.0
2006-08-18 19:01:00,2.32063,2.32082,2.32041,2.32054,25600000.0
2006-08-18 19:02:00,2.32057,2.3207,2.32047,2.32063,170400000.0
2006-08-18 19:03:00,2.32061,2.32072,2.32036,2.32036,105000000.0
2006-08-18 19:04:00,2.32041,2.32059,2.32041,2.32051,41200000.0
2006-08-18 19:05:00,2.3205,2.32063,2.32043,2.32048,57700000.0
2006-08-18 19:06:00,2.32048,2.32075,2.32047,2.32064,233900000.0
2006-08-18 19:07:00,2.32062,2.32109,2.32056,2.32109,126600000.0
2006-08-18 19:08:00,2.3213,2.32137,2.32099,2.32108,229499999.0
2006-08-18 19:09:00,2.32083,2.32109,2.32078,2.32085,146600000.0
2006-08-18 19:10:00,2.3209,2.32104,2.32083,2.32099,101800000.0
2006-08-18 19:11:00,2.32097,2.32107,2.32092,2.32092,76500000.0
2006-08-18 19:12:00,2.32092,2.32092,2.32073,2.3208,23500000.0
2006-08-18 19:13:00,2.32075,2.3208,2.32062,2.32065,131500000.0
2006-08-18 19:14:00,2.32074,2.32077,2.32031,2.32031,87000000.0
2006-08-18 19:15:00,2.32027,2.32059,2.32027,2.32049,124600000.0
2006-08-18 19:16:00,2.32062,2.32064,2.32052,2.32056,38900000.0
2006-08-18 19:17:00,2.32056,2.32064,2.32045,2.32045,54800000.0
2006-08-18 19:18:00,2.32045,2.32064,2.32043,2.32043,90700000.0
2006-08-18 19:19:00,2.32043,2.3206,2.32017,2.3205,117900000.0
2006-08-18 19:20:00,2.32067,2.32072,2.32032,2.32052,106200000.0
2006-08-18 19:21:00,2.32048,2.32068,2.32048,2.32065,105500000.0
2006-08-18 19:22:00,2.32064,2.3208,2.32059,2.32063,63100000.0
2006-08-18 19:23:00,2.32049,2.32049,2.32027,2.32037,164999999.0
2006-08-18 19:24:00,2.32036,2.32036,2.31977,2.31997,84200000.0
2006-08-18 19:25:00,2.32001,2.32012,2.31986,2.32002,65000000.0
2006-08-18 19:26:00,2.32003,2.32013,2.31998,2.32002,164200000.0
2006-08-18 19:27:00,2.31997,2.3203,2.31997,2.32028,172800000.0
2006-08-18 19:28:00,2.32038,2.32068,2.32028,2.32052,111999999.0
2006-08-18 19:29:00,2.32065,2.32098,2.32062,2.32065,124200000.0
2006-08-18 19:30:00,2.32054,2.32075,2.32052,2.32075,234000000.0
2006-08-18 19:31:00,2.32054,2.32082,2.31983,2.32082,54600000.0
2006-08-18 19:32:00,2.32093,2.32113,2.32035,2.32037,119700000.0
2006-08-18 19:33:00,2.3203,2.3211,2.32024,2.32101,64700000.0
2006-08-18 19:34:00,2.32111,2.32115,2.32075,2.32075,115400000.0
2006-08-18 19:35:00,2.32072,2.32095,2.32068,2.32076,106800000.0
2006-08-18 19:36:00,2.32072,2.32082,2.32047,2.32047,132100000.0
2006-08-18 19:37:00,2.32061,2.32091,2.32056,2.32081,67700000.0
2006-08-18 19:38:00,2.32076,2.321,2.32076,2.321,47600000.0
2006-08-18 19:39:00,2.32102,2.32102,2.32076,2.3208,44800000.0
2006-08-18 19:40:00,2.32073,2.32075,2.32054,2.32058,104600000.0
2006-08-18 19:41:00,2.32055,2.32065,2.32048,2.32059,82000000.0
2006-08-18 19:42:00,2.32067,2.32071,2.3204,2.3204,76800000.0
2006-08-18 19:43:00,2.32035,2.32037,2.32011,2.32011,29400000.0
2006-08-18 19:44:00,2.31998,2.3201,2.3199,2.31991,74400000.0
2006-08-18 19:45:00,2.31989,2.32003,2.31989,2.32002,57400000.0
2006-08-18 19:46:00,2.32009,2.32009,2.31978,2.31983,86200000.0
2006-08-18 19:47:00,2.31985,2.3199,2.31962,2.31962,24800000.0
2006-08-18 19:48:00,2.31947,2.3197,2.31947,2.31956,81600000.0
2006-08-18 19:49:00,2.31971,2.31978,2.31947,2.31961,111700000.0
2006-08-18 19:50:00,2.31959,2.31966,2.31949,2.31959,49500000.0
2006-08-18 19:51:00,2.31967,2.31986,2.31961,2.3197,90900000.0
2006-08-18 19:52:00,2.31971,2.32008,2.31971,2.32008,54800000.0
2006-08-18 19:53:00,2.32007,2.32008,2.31996,2.31996,22800000.0
2006-08-18 19:54:00,2.32005,2.32005,2.31992,2.31995,59900000.0
2006-08-18 19:55:00,2.31995,2.32007,2.31995,2.32007,34000000.0
2006-08-18 19:56:00,2.32022,2.32033,2.32017,2.32023,78700000.0
2006-08-18 19:57:00,2.32026,2.32032,2.32018,2.3202,119100000.0
2006-08-18 19:58:00,2.3201,2.32012,2.31986,2.32005,132800000.0
2006-08-18 19:59:00,2.32,2.32,2.31973,2.31989,142400000.0
2006-08-18 20:00:00,2.32003,2.3203,2.32003,2.32004,56500000.0
2006-08-18 20:01:00,2.32,2.32023,2.31992,2.32015,78300000.0
2006-08-18 20:02:00,2.32011,2.32024,2.31991,2.32019,53100000.0
2006-08-18 20:03:00,2.32025,2.32032,2.32023,2.32032,19100000.0
2006-08-18 20:04:00,2.32035,2.32035,2.32032,2.32035,61100000.0
2006-08-18 20:05:00,2.3203,2.3203,2.32016,2.32018,35900000.0
2006-08-18 20:06:00,2.31997,2.32024,2.31986,2.31986,34100000.0
2006-08-18 20:07:00,2.31997,2.32002,2.31984,2.32002,41300000.0
2006-08-18 20:08:00,2.32008,2.32022,2.31996,2.31996,94400000.0
2006-08-18 20:09:00,2.31998,2.32003,2.31991,2.32003,27800000.0
2006-08-18 20:10:00,2.32026,2.32033,2.32026,2.32032,31700000.0
2006-08-18 20:11:00,2.32025,2.32037,2.32022,2.32022,56500000.0
2006-08-18 20:12:00,2.32022,2.32043,2.32022,2.32026,167800001.0
2006-08-18 20:13:00,2.32008,2.32008,2.3197,2.32001,173800000.0
2006-08-18 20:14:00,2.31993,2.31993,2.31965,2.31965,81800000.0
2006-08-18 20:15:00,2.31971,2.31997,2.3197,2.31993,206300000.0
2006-08-18 20:16:00,2.31989,2.32,2.31942,2.31968,151400000.0
2006-08-18 20:17:00,2.31969,2.31992,2.31969,2.31992,21800000.0
2006-08-18 20:18:00,2.32005,2.32005,2.3198,2.31994,68100001.0
2006-08-18 20:19:00,2.31993,2.32014,2.31977,2.32002,152799999.0
2006-08-18 20:20:00,2.32001,2.32006,2.31978,2.31994,233500000.0
2006-08-18 20:21:00,2.31995,2.3201,2.31993,2.32007,78300000.0
2006-08-18 20:22:00,2.32,2.32002,2.3199,2.31998,93000000.0
2006-08-18 20:23:00,2.31998,2.32023,2.31995,2.32008,170099999.0
2006-08-18 20:24:00,2.32009,2.32027,2.32009,2.32027,26700000.0
2006-08-18 20:25:00,2.32024,2.32029,2.32012,2.32022,179000000.0
2006-08-18 20:26:00,2.32033,2.32039,2.32018,2.32019,170600000.0
2006-08-18 20:27:00,2.32007,2.32012,2.31978,2.32012,87400000.0
2006-08-18 20:28:00,2.32013,2.3203,2.32004,2.3201,189900000.0
2006-08-18 20:29:00,2.32025,2.3205,2.32016,2.32017,157300000.0
2006-08-18 20:30:00,2.32015,2.32035,2.32007,2.32022,353600000.0
2006-08-18 20:31:00,2.3202,2.32032,2.32008,2.32018,226000000.0
2006-08-18 20:32:00,2.32019,2.32019,2.31949,2.31998,357000000.0
2006-08-18 20:33:00,2.31989,2.31994,2.31983,2.31983,66500000.0
2006-08-18 20:34:00,2.31982,2.31993,2.31974,2.31987,60300000.0
2006-08-18 20:35:00,2.31993,2.31993,2.31968,2.31978,61400000.0
2006-08-18 20:36:00,2.3198,2.31988,2.31975,2.31984,76900000.0
2006-08-18 20:37:00,2.3196,2.3196,2.31915,2.31937,106000000.0
2006-08-18 20:38:00,2.31937,2.31972,2.31927,2.31945,176700000.0
2006-08-18 20:39:00,2.31948,2.31948,2.31938,2.31945,140000000.0
2006-08-18 20:40:00,2.31939,2.31939,2.3192,2.31926,137000000.0
2006-08-18 20:41:00,2.31932,2.31944,2.3193,2.31934,128400000.0
2006-08-18 20:42:00,2.31942,2.3196,2.31928,2.31937,97100000.0
2006-08-18 20:43:00,2.3195,2.31975,2.31947,2.31951,100900000.0
2006-08-18 20:44:00,2.31945,2.31969,2.31935,2.31956,199200002.0
2006-08-18 20:45:00,2.31951,2.31957,2.3194,2.31957,57000000.0
2006-08-18 20:46:00,2.31957,2.31963,2.31947,2.31947,29700000.0
2006-08-18 20:47:00,2.31935,2.3194,2.31914,2.31914,155100000.0
2006-08-18 20:48:00,2.31919,2.31958,2.31919,2.31928,165400000.0
2006-08-18 20:49:00,2.31938,2.31961,2.31935,2.31951,90000000.0
2006-08-18 20:50:00,2.31949,2.31962,2.31937,2.31937,186600000.0
2006-08-18 20:51:00,2.31935,2.31951,2.31926,2.31936,127999999.0
2006-08-18 20:52:00,2.31935,2.31941,2.31916,2.3192,146300000.0
2006-08-18 20:53:00,2.31917,2.31932,2.31901,2.3191,203400000.0
2006-08-18 20:54:00,2.31916,2.31918,2.31899,2.319,172900000.0
2006-08-18 20:55:00,2.31889,2.31895,2.31884,2.31884,18500000.0
2006-08-18 20:56:00,2.31873,2.31873,2.31854,2.31858,264700000.0
2006-08-18 20:57:00,2.31862,2.31886,2.31857,2.3188,359300001.0
2006-08-18 20:58:00,2.31879,2.31886,2.31846,2.31846,202600000.0
2006-08-18 20:59:00,2.31856,2.31909,2.31845,2.31897,226800000.0
2006-08-18 21:00:00,2.31894,2.31894,2.31823,2.31854,204200000.0
2006-08-18 21:01:00,2.31871,2.31904,2.31868,2.31895,334300000.0
2006-08-18 21:02:00,2.31899,2.31899,2.31834,2.31834,113600000.0
2006-08-18 21:03:00,2.31831,2.31862,2.31831,2.31847,109299999.0
2006-08-18 21:04:00,2.31842,2.31852,2.31823,2.31823,64000000.0
2006-08-18 21:05:00,2.31818,2.31829,2.31817,2.31829,53600000.0
2006-08-18 21:06:00,2.31835,2.31842,2.3183,2.31835,71899999.0
2006-08-18 21:07:00,2.31838,2.31848,2.31833,2.31839,22200000.0
2006-08-18 21:08:00,2.31845,2.31878,2.31842,2.31878,30000000.0
2006-08-18 21:09:00,2.31883,2.31883,2.31845,2.31861,38400000.0
2006-08-18 21:10:00,2.31862,2.31862,2.31855,2.31857,111300000.0
2006-08-18 21:11:00,2.31855,2.31871,2.31854,2.31857,132300000.0
2006-08-18 21:12:00,2.31858,2.31874,2.31858,2.31869,32100000.0
2006-08-18 21:13:00,2.31867,2.31889,2.31858,2.31858,130700000.0
2006-08-18 21:14:00,2.31876,2.31892,2.31865,2.31876,117500000.0
2006-08-18 21:15:00,2.31888,2.31918,2.31876,2.319,165800000.0
2006-08-18 21:16:00,2.3191,2.31927,2.31901,2.31916,103300000.0
2006-08-18 21:17:00,2.31926,2.31938,2.31918,2.31922,145000000.0
2006-08-18 21:18:00,2.31915,2.31915,2.31864,2.31889,105200000.0
2006-08-18 21:19:00,2.31871,2.31871,2.3184,2.31848,69200000.0
2006-08-18 21:20:00,2.31859,2.3189,2.31858,2.31874,236899999.0
2006-08-18 21:21:00,2.31886,2.31939,2.31886,2.31907,213400000.0
2006-08-18 21:22:00,2.31911,2.31914,2.31882,2.31893,153900000.0
2006-08-18 21:23:00,2.31906,2.31906,2.31883,2.31883,131600000.0
2006-08-18 21:24:00,2.31885,2.31892,2.31858,2.31858,82900000.0
2006-08-18 21:25:00,2.31853,2.31871,2.31853,2.31865,60800000.0
2006-08-18 21:26:00,2.3187,2.3187,2.3186,2.31868,23000000.0
2006-08-18 21:27:00,2.31869,2.31869,2.31849,2.31862,52900000.0
2006-08-18 21:28:00,2.31868,2.31875,2.3186,2.31863,101300000.0
2006-08-18 21:29:00,2.31864,2.31872,2.31834,2.31849,34900000.0
2006-08-18 21:30:00,2.31866,2.31868,2.31859,2.31859,26600000.0
2006-08-18 21:31:00,2.31853,2.31865,2.31842,2.31846,34100000.0
2006-08-18 21:32:00,2.31865,2.31866,2.31838,2.31844,166200000.0
2006-08-18 21:33:00,2.31828,2.31844,2.31828,2.31832,81500000.0
2006-08-18 21:34:00,2.31843,2.31869,2.31829,2.31848,131399999.0
2006-08-18 21:35:00,2.31858,2.31868,2.31853,2.31857,30900000.0
2006-08-18 21:36:00,2.31855,2.31871,2.31848,2.31859,36100001.0
2006-08-18 21:37:00,2.31856,2.31876,2.31852,2.31873,60000000.0
2006-08-18 21:38:00,2.31871,2.31882,2.31867,2.31877,90300000.0
2006-08-18 21:39:00,2.31874,2.31874,2.31871,2.31871,5200000.0
2006-08-18 21:40:00,2.31882,2.31888,2.31871,2.31883,26400000.0
2006-08-18 21:41:00,2.31877,2.31916,2.31877,2.31913,47700000.0
2006-08-18 21:42:00,2.31913,2.31922,2.31894,2.31917,84300000.0
2006-08-18 21:43:00,2.31911,2.31932,2.31892,2.319,105800000.0
2006-08-18 21:44:00,2.31912,2.31927,2.319,2.31912,114400000.0
2006-08-18 21:45:00,2.31916,2.31929,2.31912,2.31917,94800001.0
2006-08-18 21:46:00,2.31923,2.31923,2.31903,2.3191,95800000.0
2006-08-18 21:47:00,2.31911,2.31941,2.31907,2.31915,95300000.0
2006-08-18 21:48:00,2.3191,2.31931,2.31908,2.31915,60500000.0
2006-08-18 21:49:00,2.31921,2.31948,2.31917,2.31917,114200000.0
2006-08-18 21:50:00,2.31932,2.31952,2.31929,2.31929,19700000.0
2006-08-18 21:51:00,2.31932,2.31933,2.31925,2.31927,41200000.0
2006-08-18 21:52:00,2.31921,2.31937,2.31914,2.3192,120700000.0
2006-08-18 21:53:00,2.31922,2.3193,2.31906,2.3191,50600000.0
2006-08-18 21:54:00,2.31919,2.31931,2.31919,2.31922,19400000.0
2006-08-18 21:55:00,2.31927,2.31937,2.31917,2.31917,99699999.0
2006-08-18 21:56:00,2.31929,2.31933,2.31916,2.31917,55100000.0
2006-08-18 21:57:00,2.31915,2.31935,2.31915,2.31934,23200000.0
2006-08-18 21:58:00,2.31939,2.3194,2.31896,2.31925,26100000.0
2006-08-18 21:59:00,2.31922,2.31922,2.31888,2.31905,134700000.0
2006-08-18 22:00:00,2.31903,2.31922,2.31898,2.3192,63200000.0
2006-08-18 22:01:00,2.31935,2.31953,2.31921,2.31951,43500000.0
2006-08-18 22:02:00,2.31952,2.31963,2.31936,2.31936,116600000.0
2006-08-18 22:03:00,2.31946,2.31957,2.31946,2.31957,19100000.0
2006-08-18 22:04:00,2.31958,2.3196,2.31938,2.31939,96800000.0
2006-08-18 22:05:00,2.31934,2.31946,2.31929,2.31943,76100000.0
2006-08-18 22:06:00,2.31945,2.31948,2.31933,2.31933,33200000.0
2006-08-18 22:07:00,2.31935,2.31937,2.3193,2.3193,31600000.0
2006-08-18 22:08:00,2.31932,2.31959,2.31932,2.31959,25000000.0
2006-08-18 22:09:00,2.31957,2.31959,2.31924,2.31924,54500001.0
2006-08-18 22:10:00,2.31929,2.31943,2.31924,2.31935,34000000.0
2006-08-18 22:11:00,2.31926,2.31926,2.319,2.31915,26900000.0
2006-08-18 22:12:00,2.31917,2.31917,2.31878,2.31878,70200000.0
2006-08-18 22:13:00,2.31878,2.31899,2.31878,2.31881,42700000.0
2006-08-18 22:14:00,2.31882,2.31897,2.31882,2.31894,19600000.0
2006-08-18 22:15:00,2.31893,2.31913,2.31892,2.31905,142600000.0
2006-08-18 22:16:00,2.31904,2.31921,2.31889,2.3189,187100000.0
2006-08-18 22:17:00,2.31904,2.31915,2.31896,2.31896,30700000.0
2006-08-18 22:18:00,2.31902,2.3191,2.31902,2.31905,22600000.0
2006-08-18 22:19:00,2.31889,2.31903,2.31873,2.31896,37700000.0
2006-08-18 22:20:00,2.31903,2.3191,2.3188,2.3188,53700000.0
2006-08-18 22:21:00,2.31883,2.3191,2.31882,2.3191,41500000.0
2006-08-18 22:22:00,2.31909,2.31909,2.31889,2.31897,129900000.0
2006-08-18 22:23:00,2.3189,2.319,2.31847,2.31847,99999999.0
2006-08-18 22:24:00,2.31844,2.31864,2.31844,2.31864,19500000.0
2006-08-18 22:25:00,2.31886,2.31909,2.31886,2.31909,83100000.0
2006-08-18 22:26:00,2.31917,2.31917,2.31912,2.31913,18800000.0
2006-08-18 22:27:00,2.31911,2.31912,2.31898,2.319,27200000.0
2006-08-18 22:28:00,2.31907,2.31913,2.31899,2.31905,34700000.0
2006-08-18 22:29:00,2.31898,2.31902,2.31893,2.31895,179100001.0
2006-08-18 22:30:00,2.31897,2.31951,2.31897,2.31921,121200000.0
2006-08-18 22:31:00,2.31913,2.31927,2.31904,2.31927,17900000.0
2006-08-18 22:32:00,2.31938,2.31938,2.31929,2.31931,37400000.0
2006-08-18 22:33:00,2.31935,2.31948,2.3193,2.31935,65899999.0
2006-08-18 22:34:00,2.31932,2.31942,2.31932,2.31932,90200000.0
2006-08-18 22:35:00,2.31924,2.31943,2.31924,2.31934,49300000.0
2006-08-18 22:36:00,2.31941,2.31947,2.31941,2.31945,23800000.0
2006-08-18 22:37:00,2.3195,2.31961,2.3195,2.3196,36400000.0
2006-08-18 22:38:00,2.3197,2.31982,2.31963,2.3197,38300000.0
2006-08-18 22:39:00,2.31956,2.31963,2.31956,2.31957,8700000.0
2006-08-18 22:40:00,2.31949,2.3196,2.31935,2.31954,40800001.0
2006-08-18 22:41:00,2.31958,2.31965,2.31951,2.31959,32000000.0
2006-08-18 22:42:00,2.31951,2.31963,2.31941,2.31954,57100000.0
2006-08-18 22:43:00,2.31949,2.31963,2.31932,2.31938,119000000.0
2006-08-18 22:44:00,2.31933,2.3194,2.31919,2.31923,55500000.0
2006-08-18 22:45:00,2.31923,2.31954,2.31923,2.31938,53200000.0
2006-08-18 22:46:00,2.31945,2.31961,2.31937,2.31937,86300000.0
2006-08-18 22:47:00,2.31944,2.31957,2.31944,2.31954,29100000.0
2006-08-18 22:48:00,2.31953,2.3197,2.31953,2.31961,78100000.0
2006-08-18 22:49:00,2.31965,2.3198,2.31951,2.31975,77300000.0
2006-08-18 22:50:00,2.31959,2.31959,2.31946,2.31946,6200000.0
2006-08-18 22:51:00,2.31934,2.3196,2.31922,2.31923,55100000.0
2006-08-18 22:52:00,2.31914,2.31923,2.31914,2.31914,39700000.0
2006-08-18 22:53:00,2.31913,2.31942,2.31893,2.31893,14500000.0
2006-08-18 22:54:00,2.31894,2.31932,2.31894,2.31932,21600000.0
2006-08-18 22:55:00,2.31932,2.31956,2.31925,2.31925,33200000.0
2006-08-18 22:56:00,2.31921,2.31921,2.319,2.31907,41500000.0
2006-08-18 22:57:00,2.31931,2.31953,2.31931,2.31942,24300000.0
2006-08-18 22:58:00,2.31919,2.31944,2.31919,2.31922,43000000.0
2006-08-18 22:59:00,2.31915,2.31918,2.3191,2.31918,57400000.0
2006-08-20 23:00:00,2.31942,2.31942,2.31842,2.31851,34100000.0
2006-08-20 23:01:00,2.31867,2.31867,2.31805,2.31805,31800000.0
2006-08-20 23:02:00,2.31842,2.31882,2.31842,2.31853,37600000.0
2006-08-20 23:03:00,2.31826,2.31862,2.31796,2.3182,42200000.0
2006-08-20 23:04:00,2.31798,2.3189,2.31794,2.31814,33500000.0
2006-08-20 23:05:00,2.31822,2.31847,2.31778,2.31783,28900000.0
2006-08-20 23:06:00,2.31794,2.31869,2.31794,2.31857,64300000.0
2006-08-20 23:07:00,2.31862,2.31862,2.31794,2.31806,65600000.0
2006-08-20 23:08:00,2.31833,2.3188,2.31833,2.31846,15900000.0
2006-08-20 23:09:00,2.31827,2.31874,2.31814,2.31827,37200000.0
2006-08-20 23:10:00,2.31828,2.31834,2.31807,2.31821,55500000.0
2006-08-20 23:11:00,2.31819,2.31847,2.31804,2.3181,72300000.0
2006-08-20 23:12:00,2.31833,2.31853,2.31804,2.31826,46200000.0
2006-08-20 23:13:00,2.31846,2.3186,2.31829,2.31829,20800000.0
2006-08-20 23:14:00,2.31815,2.31866,2.31807,2.3184,67000000.0
2006-08-20 23:15:00,2.31857,2.31881,2.31802,2.31878,43700000.0
2006-08-20 23:16:00,2.31872,2.31872,2.31802,2.3181,24600000.0
2006-08-20 23:17:00,2.31805,2.31825,2.31795,2.31812,36500000.0
2006-08-20 23:18:00,2.31805,2.31811,2.31785,2.31805,29400000.0
2006-08-20 23:19:00,2.31821,2.31822,2.3176,2.31819,20000000.0
2006-08-20 23:20:00,2.31813,2.31878,2.31812,2.31841,30700000.0
2006-08-20 23:21:00,2.31829,2.31857,2.31829,2.31848,53700000.0
2006-08-20 23:22:00,2.31864,2.31896,2.31843,2.31853,58200000.0
2006-08-20 23:23:00,2.31865,2.31881,2.3184,2.3184,48600000.0
2006-08-20 23:24:00,2.31845,2.3187,2.31827,2.3187,29600000.0
2006-08-20 23:25:00,2.31847,2.31855,2.31798,2.31834,84599999.0
2006-08-20 23:26:00,2.31871,2.31871,2.31811,2.31811,52800001.0
2006-08-20 23:27:00,2.3182,2.31859,2.31792,2.31793,28500000.0
2006-08-20 23:28:00,2.31783,2.31857,2.31783,2.31824,32200000.0
2006-08-20 23:29:00,2.31823,2.31823,2.31776,2.31811,34900000.0
2006-08-20 23:30:00,2.31807,2.31824,2.31781,2.31817,21600000.0
2006-08-20 23:31:00,2.31819,2.31826,2.31791,2.31798,37000000.0
2006-08-20 23:32:00,2.3182,2.31835,2.3178,2.3178,48700000.0
2006-08-20 23:33:00,2.31795,2.3186,2.31795,2.31851,47900000.0
2006-08-20 23:34:00,2.3186,2.3186,2.31801,2.31844,63300000.0
2006-08-20 23:35:00,2.31828,2.3187,2.31779,2.31821,61800000.0
2006-08-20 23:36:00,2.31834,2.31834,2.31761,2.31801,18800000.0
2006-08-20 23:37:00,2.31769,2.31811,2.31764,2.31791,51700000.0
2006-08-20 23:38:00,2.31771,2.31832,2.31767,2.31832,34200000.0
2006-08-20 23:39:00,2.31806,2.31807,2.31779,2.31782,34500000.0
2006-08-20 23:40:00,2.3181,2.31826,2.31776,2.31794,58700000.0
2006-08-20 23:41:00,2.31808,2.31823,2.31789,2.31794,48000000.0
2006-08-20 23:42:00,2.31794,2.31835,2.31794,2.3181,50300000.0
2006-08-20 23:43:00,2.31807,2.31822,2.31787,2.3181,36300000.0
2006-08-20 23:44:00,2.31829,2.31848,2.31779,2.31814,41600000.0
2006-08-20 23:45:00,2.31801,2.31822,2.31792,2.31816,38100000.0
2006-08-20 23:46:00,2.31831,2.31846,2.31816,2.3184,59800000.0
2006-08-20 23:47:00,2.31841,2.31841,2.31819,2.31836,26100000.0
2006-08-20 23:48:00,2.31825,2.31833,2.31789,2.31825,40700000.0
2006-08-20 23:49:00,2.31811,2.31834,2.31802,2.31831,40900000.0
2006-08-20 23:50:00,2.3183,2.31854,2.31807,2.31843,41600000.0
2006-08-20 23:51:00,2.31857,2.31877,2.31815,2.3185,62900000.0
2006-08-20 23:52:00,2.31859,2.31881,2.31859,2.31865,36900000.0
2006-08-20 23:53:00,2.31854,2.31868,2.31839,2.31839,62800000.0
2006-08-20 23:54:00,2.31833,2.31847,2.31823,2.31847,29400000.0
2006-08-20 23:55:00,2.31827,2.31856,2.31827,2.31854,37500001.0
2006-08-20 23:56:00,2.31853,2.31853,2.3182,2.31823,36500000.0
2006-08-20 23:57:00,2.31843,2.31846,2.31812,2.31812,16000000.0
2006-08-20 23:58:00,2.31855,2.31855,2.31831,2.31832,39100000.0
2006-08-20 23:59:00,2.31834,2.31848,2.31819,2.31819,44900000.0
2006-08-21 00:00:00,2.31828,2.31881,2.31827,2.31877,58499999.0
2006-08-21 00:01:00,2.31859,2.31875,2.31838,2.31851,26200000.0
2006-08-21 00:02:00,2.3187,2.31881,2.31842,2.31842,25300000.0
2006-08-21 00:03:00,2.31876,2.31883,2.31837,2.31845,30700000.0
2006-08-21 00:04:00,2.31855,2.31878,2.31841,2.31869,27400000.0
2006-08-21 00:05:00,2.31884,2.31884,2.31844,2.31875,54100000.0
2006-08-21 00:06:00,2.31846,2.31879,2.31825,2.3184,28200000.0
2006-08-21 00:07:00,2.31843,2.31891,2.3182,2.31863,36600000.0
2006-08-21 00:08:00,2.31865,2.31876,2.31824,2.31824,28300000.0
2006-08-21 00:09:00,2.31852,2.31878,2.31809,2.3185,62700000.0
2006-08-21 00:10:00,2.31891,2.31891,2.31844,2.31862,40300000.0
2006-08-21 00:11:00,2.31878,2.31897,2.31836,2.3184,28800000.0
2006-08-21 00:12:00,2.31878,2.31881,2.31825,2.31826,53500000.0
2006-08-21 00:13:00,2.31838,2.31878,2.31838,2.31848,52500000.0
2006-08-21 00:14:00,2.31849,2.31877,2.31834,2.31849,39000000.0
2006-08-21 00:15:00,2.31845,2.31879,2.31845,2.31847,17000000.0
2006-08-21 00:16:00,2.31903,2.31921,2.31856,2.31862,47200000.0
2006-08-21 00:17:00,2.31854,2.31881,2.31827,2.31827,50600000.0
2006-08-21 00:18:00,2.3187,2.31894,2.31835,2.31848,30300000.0
2006-08-21 00:19:00,2.31869,2.31876,2.31842,2.31842,29900000.0
2006-08-21 00:20:00,2.3193,2.31937,2.31866,2.31889,37000000.0
2006-08-21 00:21:00,2.31902,2.31928,2.31868,2.31891,37000000.0
2006-08-21 00:22:00,2.31908,2.31926,2.31878,2.31878,61200000.0
2006-08-21 00:23:00,2.31884,2.31933,2.31884,2.31909,57400000.0
2006-08-21 00:24:00,2.31945,2.31945,2.3187,2.31886,17800000.0
2006-08-21 00:25:00,2.31884,2.31901,2.31865,2.31865,28700000.0
2006-08-21 00:26:00,2.31903,2.31931,2.31867,2.31889,44500000.0
2006-08-21 00:27:00,2.31908,2.31921,2.31866,2.31879,29300000.0
2006-08-21 00:28:00,2.31918,2.31918,2.31866,2.31882,31900000.0
2006-08-21 00:29:00,2.31849,2.31919,2.31849,2.31907,65600000.0
2006-08-21 00:30:00,2.31916,2.31916,2.31882,2.31897,21900000.0
2006-08-21 00:31:00,2.31909,2.31923,2.3188,2.31887,60100000.0
2006-08-21 00:32:00,2.31929,2.31929,2.31871,2.31872,62700000.0
2006-08-21 00:33:00,2.31883,2.31899,2.31848,2.31899,48999999.0
2006-08-21 00:34:00,2.3188,2.31921,2.3187,2.3187,44000000.0
2006-08-21 00:35:00,2.31881,2.31902,2.31865,2.3189,34200000.0
2006-08-21 00:36:00,2.31918,2.31918,2.31859,2.31883,15600000.0
2006-08-21 00:37:00,2.31882,2.31905,2.31877,2.31892,25200000.0
2006-08-21 00:38:00,2.319,2.31933,2.31864,2.31896,34400000.0
2006-08-21 00:39:00,2.31895,2.31955,2.31882,2.31936,23800000.0
2006-08-21 00:40:00,2.31885,2.3192,2.31869,2.31871,43000001.0
2006-08-21 00:41:00,2.31907,2.31908,2.31808,2.31838,37200000.0
2006-08-21 00:42:00,2.31865,2.31885,2.31827,2.31827,40200000.0
2006-08-21 00:43:00,2.31814,2.31855,2.318,2.3184,42900000.0
2006-08-21 00:44:00,2.31806,2.31861,2.31805,2.3185,49000000.0
2006-08-21 00:45:00,2.31857,2.31891,2.31855,2.31891,39500000.0
2006-08-21 00:46:00,2.31871,2.31913,2.31856,2.31904,41800000.0
2006-08-21 00:47:00,2.31914,2.31914,2.31851,2.31868,30000000.0
2006-08-21 00:48:00,2.3189,2.31909,2.3184,2.31891,43800000.0
2006-08-21 00:49:00,2.31881,2.31912,2.31842,2.31902,53599999.0
2006-08-21 00:50:00,2.31895,2.31919,2.31871,2.31897,34800000.0
2006-08-21 00:51:00,2.31904,2.31914,2.31857,2.31914,28500000.0
2006-08-21 00:52:00,2.31883,2.31912,2.31847,2.31855,46000000.0
2006-08-21 00:53:00,2.31865,2.31914,2.31835,2.31898,53200000.0
2006-08-21 00:54:00,2.31927,2.31936,2.3183,2.31876,52200000.0
2006-08-21 00:55:00,2.31925,2.31945,2.31849,2.31857,24200000.0
2006-08-21 00:56:00,2.31836,2.31867,2.31812,2.31853,49300000.0
2006-08-21 00:57:00,2.31848,2.31894,2.31811,2.31861,50200000.0
2006-08-21 00:58:00,2.31906,2.31906,2.31846,2.3185,39900000.0
2006-08-21 00:59:00,2.31829,2.31914,2.31829,2.31887,54600000.0
2006-08-21 01:00:00,2.31903,2.31939,2.31864,2.31896,75100000.0
2006-08-21 01:01:00,2.31874,2.31893,2.31857,2.31891,49000000.0
2006-08-21 01:02:00,2.31862,2.31908,2.3186,2.31897,33000000.0
2006-08-21 01:03:00,2.31915,2.31915,2.3185,2.3189,37900000.0
2006-08-21 01:04:00,2.31865,2.31869,2.31835,2.31838,51699999.0
2006-08-21 01:05:00,2.31931,2.31931,2.31876,2.31876,35800000.0
2006-08-21 01:06:00,2.31862,2.3189,2.31862,2.3189,61300000.0
2006-08-21 01:07:00,2.31883,2.31896,2.31857,2.31862,48300000.0
2006-08-21 01:08:00,2.31857,2.31875,2.31851,2.31875,39900000.0
2006-08-21 01:09:00,2.31875,2.3189,2.31862,2.31862,40600000.0
2006-08-21 01:10:00,2.31875,2.31877,2.31847,2.31852,92200000.0
2006-08-21 01:11:00,2.31834,2.31873,2.31834,2.31873,18400000.0
2006-08-21 01:12:00,2.31875,2.31895,2.3187,2.31888,46800000.0
2006-08-21 01:13:00,2.3188,2.3189,2.31878,2.3188,35000000.0
2006-08-21 01:14:00,2.31872,2.31896,2.31872,2.31885,58300000.0
2006-08-21 01:15:00,2.31884,2.31893,2.31878,2.31893,23400000.0
2006-08-21 01:16:00,2.31882,2.31898,2.31882,2.31886,33900000.0
2006-08-21 01:17:00,2.31895,2.31915,2.3189,2.319,50000000.0
2006-08-21 01:18:00,2.31896,2.31901,2.31879,2.31886,27700000.0
2006-08-21 01:19:00,2.31887,2.31903,2.31874,2.31903,38600000.0
2006-08-21 01:20:00,2.31879,2.319,2.31879,2.31889,76200000.0
2006-08-21 01:21:00,2.31888,2.31899,2.31883,2.31886,17000000.0
2006-08-21 01:22:00,2.31895,2.31898,2.31875,2.31888,26000000.0
2006-08-21 01:23:00,2.31885,2.31905,2.3188,2.31905,40500001.0
2006-08-21 01:24:00,2.31888,2.31895,2.31888,2.3189,25300000.0
2006-08-21 01:25:00,2.31895,2.31895,2.31883,2.31885,16300000.0
2006-08-21 01:26:00,2.31893,2.31921,2.31886,2.31886,35800000.0
2006-08-21 01:27:00,2.319,2.31924,2.31895,2.31903,46400000.0
2006-08-21 01:28:00,2.31908,2.31918,2.319,2.31902,26500000.0
2006-08-21 01:29:00,2.31905,2.31932,2.31895,2.31895,35900000.0
2006-08-21 01:30:00,2.3189,2.31905,2.31882,2.31899,28700000.0
2006-08-21 01:31:00,2.31897,2.31914,2.31897,2.31914,22200000.0
2006-08-21 01:32:00,2.31914,2.31921,2.31905,2.31907,19700000.0
2006-08-21 01:33:00,2.31902,2.31915,2.31899,2.31915,51100000.0
2006-08-21 01:34:00,2.31908,2.31927,2.31894,2.31894,58200000.0
2006-08-21 01:35:00,2.31893,2.31909,2.31893,2.31909,29900000.0
2006-08-21 01:36:00,2.31908,2.31923,2.319,2.31923,19000000.0
2006-08-21 01:37:00,2.319,2.31907,2.3188,2.31887,45400000.0
2006-08-21 01:38:00,2.31898,2.31898,2.31876,2.31895,65300000.0
2006-08-21 01:39:00,2.31886,2.31903,2.31874,2.31874,51800000.0
2006-08-21 01:40:00,2.31893,2.31895,2.31884,2.31885,29600000.0
2006-08-21 01:41:00,2.31891,2.31891,2.31863,2.31884,43300000.0
2006-08-21 01:42:00,2.31888,2.31921,2.31888,2.31895,87700000.0
2006-08-21 01:43:00,2.31877,2.31895,2.31877,2.31884,44900000.0
2006-08-21 01:44:00,2.31887,2.31896,2.31878,2.31878,22200000.0
2006-08-21 01:45:00,2.31885,2.31895,2.31873,2.31875,19400000.0
2006-08-21 01:46:00,2.31866,2.31884,2.31866,2.31879,25900000.0
2006-08-21 01:47:00,2.31885,2.31895,2.31882,2.31895,11400000.0
2006-08-21 01:48:00,2.31907,2.31922,2.31902,2.31902,64300000.0
2006-08-21 01:49:00,2.31897,2.31899,2.31873,2.31873,46200000.0
2006-08-21 01:50:00,2.3186,2.31875,2.3186,2.31875,55200001.0
2006-08-21 01:51:00,2.31892,2.31904,2.31885,2.31885,40900000.0
2006-08-21 01:52:00,2.3188,2.319,2.3188,2.3189,35700000.0
2006-08-21 01:53:00,2.31887,2.31887,2.31866,2.31866,24700000.0
2006-08-21 01:54:00,2.3187,2.31888,2.31866,2.31868,55500000.0
2006-08-21 01:55:00,2.31861,2.31873,2.31856,2.31857,34400000.0
2006-08-21 01:56:00,2.31847,2.3189,2.31847,2.3189,46800000.0
2006-08-21 01:57:00,2.31892,2.31892,2.31866,2.31883,44700000.0
2006-08-21 01:58:00,2.31885,2.31889,2.31875,2.31889,37200000.0
2006-08-21 01:59:00,2.31877,2.31878,2.31852,2.31852,43200000.0
2006-08-21 02:00:00,2.31868,2.31875,2.31851,2.31875,40100000.0
2006-08-21 02:01:00,2.31864,2.31864,2.3184,2.31846,26800000.0
2006-08-21 02:02:00,2.31845,2.31845,2.31833,2.31845,34700000.0
2006-08-21 02:03:00,2.31853,2.31853,2.3184,2.3184,59200000.0
2006-08-21 02:04:00,2.3185,2.31874,2.3185,2.31867,45700000.0
2006-08-21 02:05:00,2.31868,2.31885,2.31862,2.31885,42100000.0
2006-08-21 02:06:00,2.31867,2.3187,2.31859,2.3187,20800000.0
2006-08-21 02:07:00,2.31868,2.31919,2.31868,2.31908,36500000.0
2006-08-21 02:08:00,2.31914,2.31922,2.31901,2.31901,24000000.0
2006-08-21 02:09:00,2.31905,2.31905,2.31886,2.31888,27500000.0
2006-08-21 02:10:00,2.319,2.31908,2.31889,2.31902,37100000.0
2006-08-21 02:11:00,2.31885,2.31911,2.31885,2.31895,56799999.0
2006-08-21 02:12:00,2.31902,2.31914,2.31895,2.31908,24000000.0
2006-08-21 02:13:00,2.31897,2.31916,2.31897,2.31905,20300000.0
2006-08-21 02:14:00,2.31914,2.31925,2.3191,2.3191,32800000.0
2006-08-21 02:15:00,2.31924,2.31924,2.31912,2.31915,23000000.0
2006-08-21 02:16:00,2.31912,2.31923,2.31912,2.3192,22400000.0
2006-08-21 02:17:00,2.3191,2.31913,2.31906,2.31906,25000000.0
2006-08-21 02:18:00,2.31902,2.31915,2.3189,2.31901,35900000.0
2006-08-21 02:19:00,2.31908,2.31908,2.31883,2.31888,12800000.0
2006-08-21 02:20:00,2.31892,2.31894,2.31874,2.31883,38700000.0
2006-08-21 02:21:00,2.31884,2.31901,2.31884,2.31895,20800000.0
2006-08-21 02:22:00,2.319,2.319,2.31874,2.31893,40800000.0
2006-08-21 02:23:00,2.31885,2.31891,2.31873,2.31873,58600000.0
2006-08-21 02:24:00,2.3188,2.31884,2.3186,2.31871,41800000.0
2006-08-21 02:25:00,2.31881,2.31884,2.3187,2.31882,48300000.0
2006-08-21 02:26:00,2.31875,2.31875,2.31852,2.31867,25700000.0
2006-08-21 02:27:00,2.31872,2.3188,2.31853,2.3188,20000000.0
2006-08-21 02:28:00,2.31883,2.319,2.31867,2.3189,23900000.0
2006-08-21 02:29:00,2.31892,2.31904,2.31879,2.31879,32700000.0
2006-08-21 02:30:00,2.31891,2.31907,2.3189,2.3189,22800000.0
2006-08-21 02:31:00,2.31886,2.31898,2.31877,2.31898,26000000.0
2006-08-21 02:32:00,2.31882,2.31882,2.31864,2.31873,14800000.0
2006-08-21 02:33:00,2.31879,2.31885,2.31867,2.31867,21700000.0
2006-08-21 02:34:00,2.31869,2.31876,2.31854,2.31855,22500000.0
2006-08-21 02:35:00,2.31857,2.31878,2.31856,2.31857,25500000.0
2006-08-21 02:36:00,2.31881,2.31882,2.31862,2.31867,41300000.0
2006-08-21 02:37:00,2.31867,2.31873,2.31861,2.31861,26300000.0
2006-08-21 02:38:00,2.31864,2.31883,2.31864,2.31865,37600000.0
2006-08-21 02:39:00,2.31868,2.31868,2.31862,2.31862,7900000.0
2006-08-21 02:40:00,2.31843,2.31851,2.31843,2.31851,29600000.0
2006-08-21 02:41:00,2.31851,2.31872,2.3185,2.31871,41800000.0
2006-08-21 02:42:00,2.31862,2.31869,2.31857,2.31857,19300000.0
2006-08-21 02:43:00,2.31853,2.3186,2.31849,2.31854,28200000.0
2006-08-21 02:44:00,2.31848,2.31848,2.31835,2.31835,6400000.0
2006-08-21 02:45:00,2.3183,2.3183,2.3183,2.3183,7800000.0
2006-08-21 02:46:00,2.31837,2.31838,2.31837,2.31838,6400000.0
2006-08-21 02:47:00,2.3186,2.3186,2.31822,2.3183,26500000.0
2006-08-21 02:48:00,2.3183,2.31849,2.31829,2.31839,22800000.0
2006-08-21 02:49:00,2.31828,2.31834,2.31807,2.31834,21200000.0
2006-08-21 02:50:00,2.31824,2.31824,2.31788,2.31795,22100000.0
2006-08-21 02:51:00,2.31793,2.318,2.31783,2.31787,29200000.0
2006-08-21 02:52:00,2.31769,2.31791,2.3175,2.31778,37300000.0
2006-08-21 02:53:00,2.31796,2.31796,2.31774,2.31784,37400000.0
2006-08-21 02:54:00,2.31785,2.31785,2.31767,2.31775,19100000.0
2006-08-21 02:55:00,2.31776,2.31776,2.3175,2.31754,16500000.0
2006-08-21 02:56:00,2.31775,2.31792,2.31764,2.31792,26000000.0
2006-08-21 02:57:00,2.3179,2.3179,2.31754,2.31754,48900000.0
2006-08-21 02:58:00,2.31774,2.31807,2.31774,2.31797,30200000.0
2006-08-21 02:59:00,2.31821,2.31821,2.31762,2.31762,27600000.0
2006-08-21 03:00:00,2.31755,2.31789,2.31755,2.31772,32600000.0
2006-08-21 03:01:00,2.31774,2.31801,2.31774,2.31792,23700000.0
2006-08-21 03:02:00,2.31782,2.3179,2.31762,2.31762,20700000.0
2006-08-21 03:03:00,2.31766,2.31803,2.31764,2.31769,33700000.0
2006-08-21 03:04:00,2.31777,2.31809,2.31777,2.31803,43300000.0
2006-08-21 03:05:00,2.31782,2.31808,2.31775,2.31775,29500000.0
2006-08-21 03:06:00,2.31759,2.31773,2.31748,2.31752,32400000.0
2006-08-21 03:07:00,2.31745,2.31751,2.31732,2.31747,36800000.0
2006-08-21 03:08:00,2.31739,2.31751,2.31726,2.31727,41200000.0
2006-08-21 03:09:00,2.31723,2.31743,2.31723,2.3174,38300000.0
2006-08-21 03:10:00,2.31754,2.3177,2.31739,2.31742,39400000.0
2006-08-21 03:11:00,2.3175,2.31768,2.31742,2.31767,31800000.0
2006-08-21 03:12:00,2.31748,2.31748,2.31742,2.31742,4700000.0
2006-08-21 03:13:00,2.31741,2.31751,2.31737,2.31751,41700001.0
2006-08-21 03:14:00,2.31758,2.31758,2.3173,2.31744,32800000.0
2006-08-21 03:15:00,2.31742,2.31742,2.3171,2.3171,49800000.0
2006-08-21 03:16:00,2.31722,2.31722,2.31622,2.31622,32000000.0
2006-08-21 03:17:00,2.31583,2.31619,2.31581,2.31595,48900000.0
2006-08-21 03:18:00,2.31605,2.31605,2.31587,2.31603,27200000.0
2006-08-21 03:19:00,2.31624,2.31638,2.31616,2.31625,73899998.0
2006-08-21 03:20:00,2.3164,2.3164,2.31616,2.31625,32400000.0
2006-08-21 03:21:00,2.31627,2.31645,2.31615,2.31615,42400000.0
2006-08-21 03:22:00,2.31588,2.31606,2.31568,2.31572,34600000.0
2006-08-21 03:23:00,2.31561,2.31573,2.31548,2.31573,37400000.0
2006-08-21 03:24:00,2.31574,2.31574,2.3153,2.31548,27800000.0
2006-08-21 03:25:00,2.31562,2.31571,2.31555,2.31556,36300000.0
2006-08-21 03:26:00,2.31554,2.31588,2.31554,2.31588,38600000.0
2006-08-21 03:27:00,2.31589,2.31608,2.31577,2.316,20800000.0
2006-08-21 03:28:00,2.31605,2.31611,2.31583,2.31603,75000000.0
2006-08-21 03:29:00,2.31597,2.31601,2.31582,2.31591,44000000.0
2006-08-21 03:30:00,2.31603,2.31603,2.31572,2.31572,9500000.0
2006-08-21 03:31:00,2.3157,2.31584,2.31563,2.31571,58800000.0
2006-08-21 03:32:00,2.3156,2.31574,2.31559,2.31559,29500000.0
2006-08-21 03:33:00,2.31574,2.31594,2.31571,2.3158,47200000.0
2006-08-21 03:34:00,2.31581,2.3161,2.31578,2.31597,40400000.0
2006-08-21 03:35:00,2.31598,2.31609,2.31588,2.31593,24200000.0
2006-08-21 03:36:00,2.31594,2.31608,2.31583,2.3159,36200000.0
2006-08-21 03:37:00,2.31592,2.31592,2.31563,2.31569,17800000.0
2006-08-21 03:38:00,2.31561,2.31577,2.31549,2.31563,32800000.0
2006-08-21 03:39:00,2.31548,2.31548,2.31542,2.31542,13800000.0
2006-08-21 03:40:00,2.31542,2.31567,2.31542,2.31567,21600000.0
2006-08-21 03:41:00,2.31557,2.31568,2.31547,2.31568,23300000.0
2006-08-21 03:42:00,2.31566,2.31584,2.31537,2.31563,61499999.0
2006-08-21 03:43:00,2.31575,2.31577,2.31553,2.31573,43900000.0
2006-08-21 03:44:00,2.31565,2.31575,2.31558,2.31558,37500000.0
2006-08-21 03:45:00,2.31551,2.31565,2.3154,2.3154,14200000.0
2006-08-21 03:46:00,2.31545,2.31601,2.31545,2.31569,29200000.0
2006-08-21 03:47:00,2.31571,2.31605,2.31548,2.31605,20600000.0
2006-08-21 03:48:00,2.31621,2.31621,2.31597,2.31597,8400000.0
2006-08-21 03:49:00,2.31586,2.31605,2.31586,2.31605,22000000.0
2006-08-21 03:50:00,2.31608,2.31608,2.31578,2.31578,31800000.0
2006-08-21 03:51:00,2.31595,2.31606,2.31583,2.31587,26300000.0
2006-08-21 03:52:00,2.3157,2.31626,2.3157,2.31626,30300000.0
2006-08-21 03:53:00,2.31612,2.31626,2.31599,2.31605,24300000.0
2006-08-21 03:54:00,2.31609,2.31622,2.3159,2.3159,22200000.0
2006-08-21 03:55:00,2.31598,2.31619,2.31586,2.31603,36500000.0
2006-08-21 03:56:00,2.31607,2.31612,2.31605,2.31605,30800000.0
2006-08-21 03:57:00,2.31621,2.31637,2.31621,2.31635,23500000.0
2006-08-21 03:58:00,2.31635,2.31655,2.31635,2.31655,33800000.0
2006-08-21 03:59:00,2.31645,2.31645,2.31627,2.31636,20600000.0
2006-08-21 04:00:00,2.31631,2.31631,2.31598,2.31598,31900000.0
2006-08-21 04:01:00,2.31609,2.31617,2.31595,2.31595,15600000.0
2006-08-21 04:02:00,2.31613,2.31637,2.31613,2.3163,48300000.0
2006-08-21 04:03:00,2.31636,2.31652,2.31623,2.31623,44100000.0
2006-08-21 04:04:00,2.31639,2.31662,2.31639,2.31652,31000000.0
2006-08-21 04:05:00,2.31644,2.31669,2.31644,2.31654,38400000.0
2006-08-21 04:06:00,2.31633,2.31712,2.31633,2.31698,35200000.0
2006-08-21 04:07:00,2.31687,2.31716,2.31683,2.31716,37400000.0
2006-08-21 04:08:00,2.31724,2.31736,2.31703,2.3172,33300000.0
2006-08-21 04:09:00,2.31708,2.31708,2.31681,2.31691,34700000.0
2006-08-21 04:10:00,2.31681,2.31703,2.31667,2.3169,37100000.0
2006-08-21 04:11:00,2.31703,2.31709,2.31684,2.31694,64600000.0
2006-08-21 04:12:00,2.31687,2.31724,2.31687,2.31724,44200000.0
2006-08-21 04:13:00,2.31695,2.31709,2.31692,2.31708,44500000.0
2006-08-21 04:14:00,2.317,2.31708,2.31688,2.31708,18800000.0
2006-08-21 04:15:00,2.31676,2.31676,2.31642,2.31642,30100000.0
2006-08-21 04:16:00,2.31651,2.31673,2.31646,2.31648,29300000.0
2006-08-21 04:17:00,2.31664,2.31678,2.31653,2.31678,42800001.0
2006-08-21 04:18:00,2.31693,2.31693,2.31639,2.31639,35600000.0
2006-08-21 04:19:00,2.31644,2.31645,2.31643,2.31645,24100000.0
2006-08-21 04:20:00,2.3165,2.3165,2.31635,2.31635,4800000.0
2006-08-21 04:21:00,2.31614,2.31631,2.31591,2.31631,25400000.0
2006-08-21 04:22:00,2.31621,2.31629,2.31621,2.31629,9600000.0
2006-08-21 04:23:00,2.31623,2.31629,2.31623,2.31629,3400000.0
2006-08-21 04:24:00,2.31631,2.31631,2.31587,2.31587,74800000.0
2006-08-21 04:25:00,2.31608,2.31621,2.31596,2.31602,20700000.0
2006-08-21 04:26:00,2.31618,2.31626,2.31618,2.31626,20100000.0
2006-08-21 04:27:00,2.31625,2.31625,2.31612,2.31612,7200000.0
2006-08-21 04:28:00,2.31621,2.31654,2.31607,2.31616,47800000.0
2006-08-21 04:29:00,2.31632,2.31632,2.31592,2.31592,10300000.0
2006-08-21 04:30:00,2.31597,2.31621,2.31597,2.316,46800000.0
2006-08-21 04:31:00,2.31599,2.31608,2.31599,2.31601,26000000.0
2006-08-21 04:32:00,2.31602,2.31626,2.31602,2.31626,12000000.0
2006-08-21 04:33:00,2.31621,2.31621,2.31604,2.31621,21200000.0
2006-08-21 04:34:00,2.31626,2.31646,2.31624,2.31624,42200000.0
2006-08-21 04:35:00,2.31624,2.3164,2.31622,2.3164,20200000.0
2006-08-21 04:36:00,2.31638,2.31655,2.31638,2.31652,43300000.0
2006-08-21 04:37:00,2.31648,2.31648,2.31619,2.31631,28200000.0
2006-08-21 04:38:00,2.31629,2.31629,2.31625,2.31625,8500000.0
2006-08-21 04:39:00,2.31621,2.31631,2.31599,2.31608,29500000.0
2006-08-21 04:40:00,2.316,2.31638,2.316,2.31628,16900000.0
2006-08-21 04:41:00,2.31634,2.31634,2.31604,2.31625,53800000.0
2006-08-21 04:42:00,2.31627,2.31627,2.31613,2.31613,17400000.0
2006-08-21 04:43:00,2.31606,2.31635,2.31606,2.31618,36600000.0
2006-08-21 04:44:00,2.31619,2.31619,2.31594,2.31606,25000000.0
2006-08-21 04:45:00,2.31608,2.3161,2.31596,2.3161,25600000.0
2006-08-21 04:46:00,2.31605,2.31605,2.31576,2.31576,26300000.0
2006-08-21 04:47:00,2.31569,2.31588,2.31569,2.31575,37100000.0
2006-08-21 04:48:00,2.31583,2.31592,2.31583,2.31586,7200000.0
2006-08-21 04:49:00,2.31613,2.31613,2.3159,2.31597,38700000.0
2006-08-21 04:50:00,2.31596,2.31605,2.31594,2.31602,25700000.0
2006-08-21 04:51:00,2.31602,2.31602,2.31585,2.31595,30300000.0
2006-08-21 04:52:00,2.31592,2.31592,2.31576,2.31577,12400000.0
2006-08-21 04:53:00,2.31583,2.31591,2.3158,2.31584,17600000.0
2006-08-21 04:54:00,2.31576,2.31591,2.31576,2.31581,29800000.0
2006-08-21 04:55:00,2.31593,2.31593,2.31573,2.31581,30700000.0
2006-08-21 04:56:00,2.31578,2.3158,2.31578,2.3158,21400000.0
2006-08-21 04:57:00,2.31581,2.31588,2.31568,2.31571,38000000.0
2006-08-21 04:58:00,2.31569,2.31582,2.31569,2.31582,7200000.0
2006-08-21 04:59:00,2.31575,2.31575,2.31573,2.31573,4800000.0
2006-08-21 05:00:00,2.3157,2.3158,2.31562,2.3157,32000000.0
2006-08-21 05:01:00,2.31571,2.31578,2.31571,2.31578,13500000.0
2006-08-21 05:02:00,2.3158,2.3159,2.31572,2.3158,15600000.0
2006-08-21 05:03:00,2.31591,2.31597,2.31585,2.31585,32800000.0
2006-08-21 05:04:00,2.31587,2.31606,2.31587,2.31598,12200000.0
2006-08-21 05:05:00,2.31602,2.31602,2.3159,2.3159,17300000.0
2006-08-21 05:06:00,2.31581,2.31584,2.31568,2.31568,19900000.0
2006-08-21 05:07:00,2.31554,2.31554,2.31524,2.31524,21000000.0
2006-08-21 05:08:00,2.31548,2.31559,2.31539,2.31539,41200000.0
2006-08-21 05:09:00,2.31532,2.31553,2.31532,2.31548,36900000.0
2006-08-21 05:10:00,2.31554,2.31554,2.31523,2.31532,34300000.0
2006-08-21 05:11:00,2.31545,2.31545,2.31535,2.31535,13600000.0
2006-08-21 05:12:00,2.31534,2.31546,2.31534,2.31541,18800000.0
2006-08-21 05:13:00,2.31535,2.3155,2.31528,2.31549,45300000.0
2006-08-21 05:14:00,2.31547,2.31547,2.31534,2.31543,31600000.0
2006-08-21 05:15:00,2.31557,2.31559,2.31535,2.31556,33000000.0
2006-08-21 05:16:00,2.31543,2.31558,2.31543,2.3155,26600000.0
2006-08-21 05:17:00,2.31553,2.31575,2.31553,2.31562,67000001.0
2006-08-21 05:18:00,2.3156,2.31577,2.31557,2.31568,40000000.0
2006-08-21 05:19:00,2.31574,2.31583,2.3157,2.3158,33300000.0
2006-08-21 05:20:00,2.31553,2.3156,2.31534,2.31554,35400000.0
2006-08-21 05:21:00,2.31553,2.31567,2.31553,2.31567,24900000.0
2006-08-21 05:22:00,2.31562,2.31571,2.31555,2.31562,29500000.0
2006-08-21 05:23:00,2.31559,2.31574,2.3155,2.31563,28000000.0
2006-08-21 05:24:00,2.31558,2.31567,2.31556,2.31556,24600000.0
2006-08-21 05:25:00,2.3156,2.31568,2.31534,2.31534,35800000.0
2006-08-21 05:26:00,2.31539,2.31558,2.31539,2.31544,52600000.0
2006-08-21 05:27:00,2.31534,2.31556,2.31533,2.31556,25400000.0
2006-08-21 05:28:00,2.31551,2.31551,2.31526,2.31526,36600000.0
2006-08-21 05:29:00,2.31532,2.31549,2.31528,2.31529,55400000.0
2006-08-21 05:30:00,2.31532,2.31549,2.31527,2.31531,50200001.0
2006-08-21 05:31:00,2.31521,2.31531,2.31516,2.31516,23900000.0
2006-08-21 05:32:00,2.31505,2.31532,2.31494,2.31494,27300000.0
2006-08-21 05:33:00,2.31499,2.31499,2.31492,2.31496,7700000.0
2006-08-21 05:34:00,2.31482,2.31498,2.31482,2.31487,16900000.0
2006-08-21 05:35:00,2.31501,2.31527,2.31501,2.31518,19500000.0
2006-08-21 05:36:00,2.31517,2.31527,2.315,2.31506,47500000.0
2006-08-21 05:37:00,2.31509,2.31512,2.31497,2.31512,28400000.0
2006-08-21 05:38:00,2.31496,2.31496,2.31468,2.3147,26700000.0
2006-08-21 05:39:00,2.31456,2.31464,2.3145,2.31463,43500000.0
2006-08-21 05:40:00,2.3145,2.31477,2.3145,2.31476,33900000.0
2006-08-21 05:41:00,2.31466,2.31466,2.31447,2.31463,24600000.0
2006-08-21 05:42:00,2.3146,2.31466,2.31391,2.31391,54200000.0
2006-08-21 05:43:00,2.31383,2.31392,2.3136,2.31385,28700000.0
2006-08-21 05:44:00,2.31402,2.31414,2.31402,2.31405,22200000.0
2006-08-21 05:45:00,2.31414,2.31427,2.31403,2.31425,18400000.0
2006-08-21 05:46:00,2.31422,2.31436,2.31395,2.31395,27800000.0
2006-08-21 05:47:00,2.31393,2.3141,2.31387,2.3141,28700000.0
2006-08-21 05:48:00,2.31406,2.31406,2.31388,2.3139,37200000.0
2006-08-21 05:49:00,2.31386,2.3141,2.31386,2.3141,35000000.0
2006-08-21 05:50:00,2.31402,2.31425,2.31401,2.31402,36200000.0
2006-08-21 05:51:00,2.31398,2.31398,2.31389,2.31389,24599999.0
2006-08-21 05:52:00,2.31387,2.314,2.31381,2.31394,26200000.0
2006-08-21 05:53:00,2.31378,2.31407,2.31375,2.31391,43400000.0
2006-08-21 05:54:00,2.31382,2.31428,2.31382,2.31428,40100000.0
2006-08-21 05:55:00,2.3144,2.3145,2.31422,2.31422,50200000.0
2006-08-21 05:56:00,2.31436,2.3144,2.31435,2.3144,11300000.0
2006-08-21 05:57:00,2.31433,2.31469,2.31431,2.31459,39200000.0
2006-08-21 05:58:00,2.31452,2.31472,2.31446,2.31446,23800000.0
2006-08-21 05:59:00,2.31455,2.31461,2.3145,2.31461,26900000.0
2006-08-21 06:00:00,2.31451,2.31452,2.31436,2.31443,19900000.0
2006-08-21 06:01:00,2.31455,2.31455,2.31431,2.3145,22000000.0
2006-08-21 06:02:00,2.31435,2.31435,2.31423,2.31423,28400000.0
2006-08-21 06:03:00,2.31413,2.31415,2.31406,2.31413,33600000.0
2006-08-21 06:04:00,2.31417,2.31439,2.31417,2.31431,42100000.0
2006-08-21 06:05:00,2.31419,2.31466,2.31419,2.31466,45900000.0
2006-08-21 06:06:00,2.31476,2.3149,2.31467,2.31487,38000000.0
2006-08-21 06:07:00,2.31486,2.31488,2.31457,2.31457,33100000.0
2006-08-21 06:08:00,2.31463,2.31484,2.31449,2.31473,26000000.0
2006-08-21 06:09:00,2.31477,2.31481,2.3145,2.31466,30400000.0
2006-08-21 06:10:00,2.31466,2.31471,2.31452,2.31467,46100000.0
2006-08-21 06:11:00,2.31473,2.31485,2.31473,2.31473,9400000.0
2006-08-21 06:12:00,2.31472,2.31489,2.31456,2.31456,33800000.0
2006-08-21 06:13:00,2.31443,2.31469,2.31443,2.31469,29000000.0
2006-08-21 06:14:00,2.31464,2.31464,2.31447,2.31447,25100000.0
2006-08-21 06:15:00,2.31455,2.31473,2.31448,2.31458,27100000.0
2006-08-21 06:16:00,2.31475,2.31475,2.31455,2.3147,22000000.0
2006-08-21 06:17:00,2.31453,2.31453,2.31443,2.31443,18400000.0
2006-08-21 06:18:00,2.31457,2.3146,2.31448,2.31452,19900000.0
2006-08-21 06:19:00,2.31457,2.31457,2.31447,2.31447,10400000.0
2006-08-21 06:20:00,2.31448,2.31462,2.31448,2.31462,8000000.0
2006-08-21 06:21:00,2.31451,2.31458,2.31431,2.31458,48000000.0
2006-08-21 06:22:00,2.31455,2.31475,2.31444,2.31475,23100000.0
2006-08-21 06:23:00,2.31465,2.31473,2.31436,2.3146,40500000.0
2006-08-21 06:24:00,2.31466,2.31468,2.31453,2.31454,17200000.0
2006-08-21 06:25:00,2.31446,2.31471,2.31446,2.31449,53800000.0
2006-08-21 06:26:00,2.31452,2.31453,2.31435,2.31435,15200000.0
2006-08-21 06:27:00,2.3144,2.31441,2.31432,2.31432,35600000.0
2006-08-21 06:28:00,2.31437,2.31439,2.31427,2.31439,42200000.0
2006-08-21 06:29:00,2.31434,2.31456,2.31426,2.31426,22600000.0
2006-08-21 06:30:00,2.3143,2.31435,2.3142,2.31424,24100000.0
2006-08-21 06:31:00,2.31422,2.31445,2.31414,2.31434,30700000.0
2006-08-21 06:32:00,2.31445,2.31452,2.31426,2.31445,43800000.0
2006-08-21 06:33:00,2.3144,2.31458,2.3144,2.31452,27000000.0
2006-08-21 06:34:00,2.31458,2.31461,2.31444,2.31461,24000000.0
2006-08-21 06:35:00,2.31454,2.31468,2.31451,2.31468,34200000.0
2006-08-21 06:36:00,2.31457,2.31476,2.3145,2.3145,20000000.0
2006-08-21 06:37:00,2.31455,2.31473,2.31455,2.31467,27200000.0
2006-08-21 06:38:00,2.31474,2.31474,2.31443,2.31443,41100000.0
2006-08-21 06:39:00,2.31442,2.31463,2.31435,2.31435,18100000.0
2006-08-21 06:40:00,2.3144,2.31442,2.31435,2.31435,15300000.0
2006-08-21 06:41:00,2.31435,2.31443,2.3142,2.3143,30800000.0
2006-08-21 06:42:00,2.31441,2.31445,2.3143,2.3143,30100000.0
2006-08-21 06:43:00,2.3143,2.3143,2.31418,2.31425,41000000.0
2006-08-21 06:44:00,2.31422,2.3143,2.31418,2.31427,16800000.0
2006-08-21 06:45:00,2.3142,2.31435,2.3142,2.31432,36000000.0
2006-08-21 06:46:00,2.31435,2.3144,2.3142,2.31435,27300000.0
2006-08-21 06:47:00,2.3144,2.3144,2.3143,2.31435,9600000.0
2006-08-21 06:48:00,2.31427,2.31427,2.31427,2.31427,4800000.0
2006-08-21 06:49:00,2.3143,2.31467,2.31425,2.31425,30200000.0
2006-08-21 06:50:00,2.3139,2.31433,2.3137,2.3137,45100000.0
2006-08-21 06:51:00,2.31361,2.31375,2.31345,2.31375,63600001.0
2006-08-21 06:52:00,2.31377,2.3139,2.31364,2.3139,53500000.0
2006-08-21 06:53:00,2.31385,2.31399,2.31364,2.31399,25600000.0
2006-08-21 06:54:00,2.31397,2.31405,2.31374,2.31379,30900000.0
2006-08-21 06:55:00,2.31386,2.31398,2.31382,2.31382,15800000.0
2006-08-21 06:56:00,2.31395,2.31395,2.31344,2.31352,48600000.0
2006-08-21 06:57:00,2.31375,2.3143,2.31375,2.31393,27600000.0
2006-08-21 06:58:00,2.31373,2.31401,2.31373,2.31383,60100000.0
2006-08-21 06:59:00,2.31379,2.31408,2.31374,2.3139,30600000.0
2006-08-21 07:00:00,2.31379,2.31392,2.3137,2.3137,30500000.0
2006-08-21 07:01:00,2.31367,2.31378,2.31367,2.31378,4600000.0
2006-08-21 07:02:00,2.3138,2.31384,2.31373,2.3138,23000000.0
2006-08-21 07:03:00,2.31369,2.31384,2.31369,2.31379,20600000.0
2006-08-21 07:04:00,2.31367,2.31375,2.31352,2.31362,48000000.0
2006-08-21 07:05:00,2.31373,2.31373,2.31358,2.31363,34300000.0
2006-08-21 07:06:00,2.31363,2.31376,2.31362,2.31372,23200000.0
2006-08-21 07:07:00,2.31371,2.31392,2.31371,2.31392,29300000.0
2006-08-21 07:08:00,2.3138,2.31382,2.3138,2.31382,3200000.0
2006-08-21 07:09:00,2.31386,2.31418,2.31386,2.31418,37100000.0
2006-08-21 07:10:00,2.31389,2.31425,2.31386,2.31423,23000000.0
2006-08-21 07:11:00,2.31428,2.31449,2.31428,2.31449,8800000.0
2006-08-21 07:12:00,2.31443,2.31443,2.31434,2.31435,32200000.0
2006-08-21 07:13:00,2.31423,2.31426,2.31414,2.31426,48000000.0
2006-08-21 07:14:00,2.3142,2.31442,2.3142,2.31422,44800000.0
2006-08-21 07:15:00,2.31425,2.31425,2.31384,2.31385,35800000.0
2006-08-21 07:16:00,2.31392,2.31403,2.31384,2.31393,34300000.0
2006-08-21 07:17:00,2.31381,2.31403,2.31381,2.31385,34800000.0
2006-08-21 07:18:00,2.31392,2.31392,2.31378,2.31389,46100000.0
2006-08-21 07:19:00,2.31388,2.31398,2.31379,2.31398,52400000.0
2006-08-21 07:20:00,2.31395,2.31412,2.31392,2.31394,37500000.0
2006-08-21 07:21:00,2.31397,2.31418,2.31397,2.31417,21600000.0
2006-08-21 07:22:00,2.3141,2.31431,2.31407,2.31423,43200000.0
2006-08-21 07:23:00,2.31426,2.31441,2.31413,2.31441,42900000.0
2006-08-21 07:24:00,2.31443,2.31443,2.31404,2.31427,56500001.0
2006-08-21 07:25:00,2.31424,2.31444,2.31424,2.31432,30000000.0
2006-08-21 07:26:00,2.31406,2.31406,2.31365,2.31378,24000000.0
2006-08-21 07:27:00,2.31375,2.31378,2.31364,2.31377,36100000.0
2006-08-21 07:28:00,2.31377,2.3138,2.31347,2.31352,26400000.0
2006-08-21 07:29:00,2.31331,2.31348,2.31319,2.31348,26300000.0
2006-08-21 07:30:00,2.31362,2.31362,2.31342,2.31342,18400000.0
2006-08-21 07:31:00,2.31336,2.31346,2.31321,2.3134,42000001.0
2006-08-21 07:32:00,2.31364,2.31372,2.31354,2.31372,20500000.0
2006-08-21 07:33:00,2.3137,2.3138,2.31365,2.3138,9600000.0
2006-08-21 07:34:00,2.31364,2.31397,2.31364,2.31373,35700000.0
2006-08-21 07:35:00,2.31379,2.31396,2.31369,2.31374,24600000.0
2006-08-21 07:36:00,2.3138,2.31408,2.3138,2.31408,18900000.0
2006-08-21 07:37:00,2.31393,2.31399,2.31374,2.31374,42100000.0
2006-08-21 07:38:00,2.31381,2.314,2.31381,2.314,20200000.0
2006-08-21 07:39:00,2.31383,2.31421,2.31382,2.31421,42600000.0
2006-08-21 07:40:00,2.31417,2.31417,2.31381,2.31394,33400000.0
2006-08-21 07:41:00,2.314,2.314,2.31385,2.31398,30800000.0
2006-08-21 07:42:00,2.31396,2.31422,2.31396,2.31419,23600000.0
2006-08-21 07:43:00,2.3141,2.3143,2.31401,2.31401,40900000.0
2006-08-21 07:44:00,2.31404,2.31413,2.31394,2.31394,23600000.0
2006-08-21 07:45:00,2.31394,2.31407,2.3139,2.31393,28100000.0
2006-08-21 07:46:00,2.31411,2.31461,2.31411,2.31457,49700000.0
2006-08-21 07:47:00,2.31458,2.31458,2.31425,2.31427,28600000.0
2006-08-21 07:48:00,2.31416,2.31422,2.31409,2.31422,30600000.0
2006-08-21 07:49:00,2.3143,2.3143,2.3141,2.31422,24300000.0
2006-08-21 07:50:00,2.31429,2.31439,2.31418,2.31434,30800000.0
2006-08-21 07:51:00,2.31433,2.31438,2.31414,2.31417,45900000.0
2006-08-21 07:52:00,2.31427,2.31427,2.31391,2.31408,33200000.0
2006-08-21 07:53:00,2.3142,2.31428,2.31416,2.31428,22200000.0
2006-08-21 07:54:00,2.31423,2.31457,2.31421,2.31452,34300000.0
2006-08-21 07:55:00,2.31448,2.31448,2.31426,2.31426,23400000.0
2006-08-21 07:56:00,2.31408,2.31415,2.31395,2.3141,32600000.0
2006-08-21 07:57:00,2.31433,2.31434,2.31433,2.31434,11800000.0
2006-08-21 07:58:00,2.31456,2.31471,2.31456,2.31471,4600000.0
2006-08-21 07:59:00,2.31467,2.3148,2.3146,2.31472,19000000.0
2006-08-21 08:00:00,2.31485,2.31485,2.31462,2.31477,29600000.0
2006-08-21 08:01:00,2.31473,2.3148,2.31455,2.3148,46400000.0
2006-08-21 08:02:00,2.31469,2.31482,2.31469,2.31479,22500000.0
2006-08-21 08:03:00,2.31474,2.31496,2.31459,2.31496,41800000.0
2006-08-21 08:04:00,2.3149,2.31504,2.3149,2.31504,24500000.0
2006-08-21 08:05:00,2.31517,2.31554,2.31517,2.31554,13600000.0
2006-08-21 08:06:00,2.31534,2.31559,2.31534,2.31539,47100000.0
2006-08-21 08:07:00,2.31539,2.31553,2.31528,2.31533,30100000.0
2006-08-21 08:08:00,2.31539,2.31539,2.3152,2.3152,13200000.0
2006-08-21 08:09:00,2.31528,2.31537,2.31528,2.31531,16900000.0
2006-08-21 08:10:00,2.31541,2.31564,2.31541,2.31562,46600000.0
2006-08-21 08:11:00,2.31572,2.31591,2.31549,2.31566,43200000.0
2006-08-21 08:12:00,2.31544,2.31599,2.31544,2.31562,33800000.0
2006-08-21 08:13:00,2.31579,2.31593,2.31571,2.3159,30400000.0
2006-08-21 08:14:00,2.31616,2.31616,2.3158,2.3158,34900000.0
2006-08-21 08:15:00,2.31617,2.31651,2.31617,2.31636,19200000.0
2006-08-21 08:16:00,2.3162,2.31631,2.3161,2.31629,47700000.0
2006-08-21 08:17:00,2.31615,2.31626,2.3161,2.31626,24900000.0
2006-08-21 08:18:00,2.31638,2.31638,2.31608,2.31624,12400000.0
2006-08-21 08:19:00,2.31637,2.31637,2.3162,2.31631,20000000.0
2006-08-21 08:20:00,2.31594,2.31615,2.31582,2.31591,51000000.0
2006-08-21 08:21:00,2.31573,2.3159,2.31573,2.3159,19400000.0
2006-08-21 08:22:00,2.31581,2.31599,2.31569,2.31582,40100000.0
2006-08-21 08:23:00,2.31588,2.31598,2.31588,2.31598,7700000.0
2006-08-21 08:24:00,2.31595,2.31595,2.31569,2.31569,31700000.0
2006-08-21 08:25:00,2.31561,2.31571,2.31548,2.31565,26200000.0
2006-08-21 08:26:00,2.31573,2.31582,2.3156,2.31577,25600000.0
2006-08-21 08:27:00,2.3156,2.3156,2.31506,2.31515,36500000.0
2006-08-21 08:28:00,2.31507,2.31507,2.31447,2.31447,46000000.0
2006-08-21 08:29:00,2.31451,2.31457,2.31448,2.3145,39600000.0
2006-08-21 08:30:00,2.31441,2.31474,2.3144,2.31457,41900000.0
2006-08-21 08:31:00,2.31484,2.3149,2.31468,2.31473,47000000.0
2006-08-21 08:32:00,2.31458,2.31458,2.31425,2.31425,27900000.0
2006-08-21 08:33:00,2.31455,2.31481,2.31455,2.31462,24700000.0
2006-08-21 08:34:00,2.3146,2.3148,2.31447,2.31448,50500000.0
2006-08-21 08:35:00,2.31443,2.31459,2.3144,2.31459,28900000.0
2006-08-21 08:36:00,2.31445,2.31445,2.31414,2.31435,41100000.0
2006-08-21 08:37:00,2.31439,2.31457,2.31406,2.31406,26900000.0
2006-08-21 08:38:00,2.31392,2.31392,2.31371,2.3138,23300000.0
2006-08-21 08:39:00,2.31363,2.31372,2.31323,2.31323,30400000.0
2006-08-21 08:40:00,2.31301,2.31332,2.3129,2.31332,20200000.0
2006-08-21 08:41:00,2.31325,2.3134,2.31316,2.31332,25100000.0
2006-08-21 08:42:00,2.31333,2.31358,2.31333,2.31338,40000000.0
2006-08-21 08:43:00,2.31329,2.31352,2.31329,2.31337,28900000.0
2006-08-21 08:44:00,2.31324,2.31325,2.3131,2.31321,29700000.0
2006-08-21 08:45:00,2.31312,2.31322,2.31303,2.31314,24000000.0
2006-08-21 08:46:00,2.31304,2.3134,2.31302,2.31331,23400000.0
2006-08-21 08:47:00,2.3135,2.31359,2.31347,2.3135,42400000.0
2006-08-21 08:48:00,2.31352,2.31352,2.31325,2.3134,53200000.0
2006-08-21 08:49:00,2.31348,2.31348,2.31306,2.31306,31600000.0
2006-08-21 08:50:00,2.31291,2.31316,2.31291,2.313,22300000.0
2006-08-21 08:51:00,2.31291,2.31313,2.3128,2.31289,44300000.0
2006-08-21 08:52:00,2.31306,2.31328,2.31274,2.3128,27400000.0
2006-08-21 08:53:00,2.31262,2.31279,2.31239,2.31246,35000000.0
2006-08-21 08:54:00,2.31245,2.31288,2.31245,2.31263,42300000.0
2006-08-21 08:55:00,2.31276,2.31285,2.31262,2.3127,44900000.0
2006-08-21 08:56:00,2.31253,2.31293,2.31253,2.31257,23400000.0
2006-08-21 08:57:00,2.31245,2.31289,2.31234,2.31289,57900000.0
2006-08-21 08:58:00,2.31317,2.31317,2.3124,2.31248,35900000.0
2006-08-21 08:59:00,2.3124,2.3124,2.31217,2.31233,31400000.0
2006-08-21 09:00:00,2.31234,2.31239,2.3118,2.312,28700000.0
2006-08-21 09:01:00,2.31221,2.31221,2.31176,2.31176,58500000.0
2006-08-21 09:02:00,2.31173,2.31229,2.31173,2.3121,42299999.0
2006-08-21 09:03:00,2.31221,2.31262,2.31221,2.31262,27100000.0
2006-08-21 09:04:00,2.31268,2.31268,2.31246,2.31257,42300000.0
2006-08-21 09:05:00,2.31242,2.3127,2.31233,2.3127,37000000.0
2006-08-21 09:06:00,2.3128,2.31296,2.31269,2.31288,24800000.0
2006-08-21 09:07:00,2.31286,2.31301,2.31276,2.31292,35500000.0
2006-08-21 09:08:00,2.31287,2.31292,2.31267,2.31286,37900000.0
2006-08-21 09:09:00,2.31269,2.31297,2.31262,2.31297,26800000.0
2006-08-21 09:10:00,2.31296,2.31296,2.31289,2.31292,16400000.0
2006-08-21 09:11:00,2.31299,2.31307,2.31277,2.31302,13200000.0
2006-08-21 09:12:00,2.31292,2.31303,2.31283,2.31283,53300000.0
2006-08-21 09:13:00,2.31324,2.31351,2.31324,2.31347,20000000.0
2006-08-21 09:14:00,2.31348,2.31399,2.31342,2.31399,51100000.0
2006-08-21 09:15:00,2.31401,2.31478,2.31386,2.31478,53700000.0
2006-08-21 09:16:00,2.31467,2.3148,2.31447,2.31447,44400000.0
2006-08-21 09:17:00,2.3142,2.31442,2.31405,2.31405,45100000.0
2006-08-21 09:18:00,2.31385,2.31412,2.31375,2.31408,41000000.0
2006-08-21 09:19:00,2.31388,2.31413,2.31385,2.31408,31200000.0
2006-08-21 09:20:00,2.31424,2.31424,2.31365,2.31365,26200000.0
2006-08-21 09:21:00,2.31387,2.31387,2.31298,2.31298,37900000.0
2006-08-21 09:22:00,2.31296,2.31301,2.31195,2.31195,41100000.0
2006-08-21 09:23:00,2.31188,2.31232,2.31182,2.31232,29100000.0
2006-08-21 09:24:00,2.31216,2.31262,2.31203,2.31262,39200000.0
2006-08-21 09:25:00,2.3126,2.31278,2.31256,2.31256,25900000.0
2006-08-21 09:26:00,2.31243,2.31293,2.31239,2.31293,48100000.0
2006-08-21 09:27:00,2.31321,2.31334,2.31295,2.31334,36000000.0
2006-08-21 09:28:00,2.3135,2.31351,2.31315,2.31315,38500000.0
2006-08-21 09:29:00,2.31296,2.31309,2.31271,2.31292,51900000.0
2006-08-21 09:30:00,2.31288,2.31303,2.31259,2.31277,35000000.0
2006-08-21 09:31:00,2.31284,2.31301,2.31266,2.31275,46800000.0
2006-08-21 09:32:00,2.31268,2.31268,2.31216,2.31219,68400000.0
2006-08-21 09:33:00,2.31219,2.31247,2.31219,2.31235,60100001.0
2006-08-21 09:34:00,2.31252,2.31259,2.31252,2.31255,22100000.0
2006-08-21 09:35:00,2.31255,2.31268,2.31249,2.31249,35600000.0
2006-08-21 09:36:00,2.31272,2.31333,2.31272,2.31327,69700001.0
2006-08-21 09:37:00,2.31336,2.31361,2.31328,2.31359,38000000.0
2006-08-21 09:38:00,2.31374,2.31383,2.31352,2.31369,50000000.0
2006-08-21 09:39:00,2.31376,2.3142,2.31365,2.31399,69800000.0
2006-08-21 09:40:00,2.31384,2.31403,2.31377,2.31377,37600000.0
2006-08-21 09:41:00,2.31387,2.31414,2.31387,2.31412,17600000.0
2006-08-21 09:42:00,2.31407,2.31583,2.31407,2.31583,45399999.0
2006-08-21 09:43:00,2.31592,2.31602,2.31574,2.31578,73399998.0
2006-08-21 09:44:00,2.31578,2.31619,2.31562,2.31619,34200000.0
2006-08-21 09:45:00,2.31604,2.31619,2.31587,2.31587,28900000.0
2006-08-21 09:46:00,2.31609,2.31618,2.31583,2.31591,25000000.0
2006-08-21 09:47:00,2.31573,2.3158,2.31558,2.31558,20400000.0
2006-08-21 09:48:00,2.31563,2.31583,2.31541,2.31549,56800000.0
2006-08-21 09:49:00,2.31576,2.31609,2.31576,2.31597,29000000.0
2006-08-21 09:50:00,2.31595,2.31666,2.31588,2.31663,31900000.0
2006-08-21 09:51:00,2.31673,2.31673,2.31605,2.31605,35900000.0
2006-08-21 09:52:00,2.3162,2.3163,2.31595,2.31595,23000000.0
2006-08-21 09:53:00,2.31573,2.31579,2.31558,2.31558,20400000.0
2006-08-21 09:54:00,2.31538,2.31579,2.31535,2.3154,58600000.0
2006-08-21 09:55:00,2.31539,2.31583,2.31529,2.31573,44200000.0
2006-08-21 09:56:00,2.3158,2.31602,2.3155,2.31597,22300000.0
2006-08-21 09:57:00,2.31609,2.31647,2.31586,2.31647,46800000.0
2006-08-21 09:58:00,2.31661,2.31661,2.31636,2.31644,40900000.0
2006-08-21 09:59:00,2.31668,2.31674,2.31631,2.31661,56200000.0
2006-08-21 10:00:00,2.31657,2.31693,2.31657,2.31679,34000000.0
2006-08-21 10:01:00,2.31709,2.31731,2.31709,2.31728,27500000.0
2006-08-21 10:02:00,2.31743,2.31743,2.3171,2.3171,19600000.0
2006-08-21 10:03:00,2.31697,2.31712,2.31671,2.31671,51600000.0
2006-08-21 10:04:00,2.31686,2.31686,2.31663,2.31669,23400000.0
2006-08-21 10:05:00,2.31674,2.31685,2.31626,2.3164,29300000.0
2006-08-21 10:06:00,2.31653,2.31653,2.31606,2.31627,58000000.0
2006-08-21 10:07:00,2.31637,2.31637,2.31605,2.31618,38000000.0
2006-08-21 10:08:00,2.31617,2.31631,2.31609,2.31629,57300000.0
2006-08-21 10:09:00,2.31609,2.31609,2.31576,2.31586,30700000.0
2006-08-21 10:10:00,2.31606,2.31619,2.31579,2.31584,73200000.0
2006-08-21 10:11:00,2.3157,2.31612,2.3157,2.31612,28400000.0
2006-08-21 10:12:00,2.31633,2.31656,2.31633,2.31635,46100000.0
2006-08-21 10:13:00,2.31631,2.31688,2.31631,2.31688,44000000.0
2006-08-21 10:14:00,2.31681,2.31695,2.31676,2.31685,66000000.0
2006-08-21 10:15:00,2.31709,2.31717,2.31693,2.31704,31000000.0
2006-08-21 10:16:00,2.31702,2.31728,2.31701,2.31725,31500000.0
2006-08-21 10:17:00,2.31736,2.31789,2.31736,2.31789,36300000.0
2006-08-21 10:18:00,2.31758,2.31758,2.31725,2.3175,25100000.0
2006-08-21 10:19:00,2.31721,2.31723,2.31695,2.31695,34600000.0
2006-08-21 10:20:00,2.3171,2.31724,2.3171,2.31719,46800000.0
2006-08-21 10:21:00,2.31717,2.3173,2.31717,2.3173,15000000.0
2006-08-21 10:22:00,2.31726,2.31749,2.31725,2.31749,42200000.0
2006-08-21 10:23:00,2.31752,2.31764,2.31737,2.3175,33000000.0
2006-08-21 10:24:00,2.31757,2.31757,2.31743,2.31747,33400000.0
2006-08-21 10:25:00,2.31728,2.31754,2.31728,2.31733,52700000.0
2006-08-21 10:26:00,2.31746,2.31766,2.31746,2.31764,24300000.0
2006-08-21 10:27:00,2.31757,2.31772,2.31747,2.31747,39100000.0
2006-08-21 10:28:00,2.31727,2.31753,2.31727,2.31732,44500000.0
2006-08-21 10:29:00,2.31719,2.31734,2.31705,2.31733,38100000.0
2006-08-21 10:30:00,2.31699,2.31713,2.31666,2.31666,25400000.0
2006-08-21 10:31:00,2.31648,2.31667,2.31641,2.31648,48300000.0
2006-08-21 10:32:00,2.31636,2.31652,2.31617,2.31628,27200000.0
2006-08-21 10:33:00,2.3164,2.31667,2.3164,2.31663,51600000.0
2006-08-21 10:34:00,2.31662,2.31677,2.31642,2.31655,60400000.0
2006-08-21 10:35:00,2.31655,2.31665,2.31642,2.31665,35200000.0
2006-08-21 10:36:00,2.31666,2.31666,2.31616,2.31616,30500000.0
2006-08-21 10:37:00,2.31628,2.31641,2.31619,2.3163,37200000.0
2006-08-21 10:38:00,2.31638,2.31688,2.31629,2.3166,38100000.0
2006-08-21 10:39:00,2.31646,2.31675,2.31637,2.31675,37900000.0
2006-08-21 10:40:00,2.31682,2.31682,2.31664,2.31671,45000000.0
2006-08-21 10:41:00,2.31675,2.31688,2.31661,2.31688,38700000.0
2006-08-21 10:42:00,2.31667,2.31701,2.3166,2.31701,18800000.0
2006-08-21 10:43:00,2.31721,2.31748,2.31704,2.31724,28400000.0
2006-08-21 10:44:00,2.3172,2.31732,2.31664,2.31664,51400000.0
2006-08-21 10:45:00,2.31658,2.31675,2.31649,2.31665,49100000.0
2006-08-21 10:46:00,2.31666,2.317,2.31652,2.31675,46700001.0
2006-08-21 10:47:00,2.31691,2.31737,2.31691,2.31737,17400000.0
2006-08-21 10:48:00,2.31741,2.31819,2.31741,2.31819,21400000.0
2006-08-21 10:49:00,2.3185,2.31883,2.31833,2.31883,41000000.0
2006-08-21 10:50:00,2.31877,2.31877,2.3185,2.3186,35000000.0
2006-08-21 10:51:00,2.3184,2.31863,2.31832,2.3184,34700000.0
2006-08-21 10:52:00,2.31828,2.31836,2.31819,2.31819,47700001.0
2006-08-21 10:53:00,2.31817,2.31819,2.31795,2.31797,58200000.0
2006-08-21 10:54:00,2.31787,2.31794,2.31778,2.31793,28500000.0
2006-08-21 10:55:00,2.31805,2.31859,2.31801,2.31859,52800001.0
2006-08-21 10:56:00,2.31866,2.31885,2.31818,2.31825,32000000.0
2006-08-21 10:57:00,2.31825,2.3185,2.31806,2.31821,45800000.0
2006-08-21 10:58:00,2.31816,2.31816,2.31786,2.31787,35600000.0
2006-08-21 10:59:00,2.31794,2.31807,2.31782,2.31793,44400000.0
2006-08-21 11:00:00,2.31818,2.31865,2.31818,2.31865,54499999.0
2006-08-21 11:01:00,2.31861,2.31877,2.31861,2.31875,38900000.0
2006-08-21 11:02:00,2.31878,2.31915,2.31863,2.31915,20700000.0
2006-08-21 11:03:00,2.31912,2.31912,2.31894,2.31894,22600000.0
2006-08-21 11:04:00,2.31889,2.3193,2.31889,2.3191,67800000.0
2006-08-21 11:05:00,2.31902,2.31932,2.31898,2.31905,51700000.0
2006-08-21 11:06:00,2.31937,2.31942,2.31909,2.31928,21200000.0
2006-08-21 11:07:00,2.31913,2.31915,2.31898,2.31915,49400000.0
2006-08-21 11:08:00,2.31903,2.32011,2.31903,2.32004,45700001.0
2006-08-21 11:09:00,2.32004,2.32017,2.31985,2.32012,37800000.0
2006-08-21 11:10:00,2.31989,2.32011,2.31989,2.31991,19600000.0
2006-08-21 11:11:00,2.31988,2.31996,2.31957,2.31957,28600000.0
2006-08-21 11:12:00,2.31933,2.31951,2.3192,2.31947,43200000.0
2006-08-21 11:13:00,2.31947,2.32009,2.31944,2.32002,35800000.0
2006-08-21 11:14:00,2.32008,2.32025,2.31991,2.31995,52500000.0
2006-08-21 11:15:00,2.31991,2.31991,2.3195,2.31973,53400000.0
2006-08-21 11:16:00,2.31966,2.31994,2.31966,2.31993,35500000.0
2006-08-21 11:17:00,2.31998,2.32014,2.31993,2.31993,50400000.0
2006-08-21 11:18:00,2.32014,2.32036,2.32014,2.32028,15200000.0
2006-08-21 11:19:00,2.31997,2.31997,2.31966,2.3198,30400000.0
2006-08-21 11:20:00,2.31977,2.31981,2.31957,2.31972,40200000.0
2006-08-21 11:21:00,2.31954,2.31968,2.31942,2.31968,40400000.0
2006-08-21 11:22:00,2.31953,2.3199,2.31948,2.31974,35900000.0
2006-08-21 11:23:00,2.31978,2.31995,2.31973,2.31982,58299999.0
2006-08-21 11:24:00,2.32002,2.32016,2.31983,2.31983,34600000.0
2006-08-21 11:25:00,2.3198,2.31987,2.31966,2.31966,34700000.0
2006-08-21 11:26:00,2.31962,2.3198,2.31952,2.31962,38300000.0
2006-08-21 11:27:00,2.31964,2.31977,2.31927,2.31927,49800000.0
2006-08-21 11:28:00,2.31913,2.31913,2.31893,2.31893,53800000.0
2006-08-21 11:29:00,2.31891,2.31906,2.31888,2.31888,46800000.0
2006-08-21 11:30:00,2.31895,2.3194,2.31895,2.31937,24000000.0
2006-08-21 11:31:00,2.3193,2.31962,2.3193,2.31938,54000000.0
2006-08-21 11:32:00,2.31945,2.3197,2.31945,2.3197,25200000.0
2006-08-21 11:33:00,2.31967,2.31999,2.31959,2.31999,40400000.0
2006-08-21 11:34:00,2.32007,2.32016,2.3199,2.3199,40700000.0
2006-08-21 11:35:00,2.31996,2.32002,2.31978,2.31978,22300000.0
2006-08-21 11:36:00,2.31998,2.32016,2.31985,2.32002,56500000.0
2006-08-21 11:37:00,2.31998,2.32002,2.31994,2.32002,35300000.0
2006-08-21 11:38:00,2.3201,2.32063,2.3201,2.32063,46800000.0
2006-08-21 11:39:00,2.32057,2.32084,2.32051,2.32078,43500000.0
2006-08-21 11:40:00,2.32052,2.32055,2.32028,2.32055,28800000.0
2006-08-21 11:41:00,2.32034,2.32045,2.32033,2.32044,43300000.0
2006-08-21 11:42:00,2.32035,2.32035,2.32007,2.32024,48500000.0
2006-08-21 11:43:00,2.32015,2.32027,2.32005,2.3201,36600000.0
2006-08-21 11:44:00,2.32006,2.32014,2.31993,2.32012,30400000.0
2006-08-21 11:45:00,2.32019,2.32035,2.32018,2.32021,29800000.0
2006-08-21 11:46:00,2.32039,2.32072,2.32039,2.32042,33600000.0
2006-08-21 11:47:00,2.32075,2.32096,2.32075,2.32095,22600000.0
2006-08-21 11:48:00,2.3208,2.32131,2.3208,2.32123,29600000.0
2006-08-21 11:49:00,2.32114,2.32139,2.321,2.32118,40400000.0
2006-08-21 11:50:00,2.3212,2.32135,2.32105,2.32105,24600000.0
2006-08-21 11:51:00,2.32098,2.32102,2.32067,2.32068,51100000.0
2006-08-21 11:52:00,2.32081,2.32105,2.32081,2.32096,19200000.0
2006-08-21 11:53:00,2.32088,2.32109,2.32082,2.32105,18100000.0
2006-08-21 11:54:00,2.32113,2.32126,2.32093,2.32104,47300000.0
2006-08-21 11:55:00,2.32107,2.32111,2.32089,2.32091,24600000.0
2006-08-21 11:56:00,2.32096,2.32096,2.32062,2.32062,44300000.0
2006-08-21 11:57:00,2.32058,2.32058,2.32012,2.32027,36500000.0
2006-08-21 11:58:00,2.32009,2.32009,2.3198,2.31985,47400000.0
2006-08-21 11:59:00,2.31968,2.31968,2.31875,2.3188,32200000.0
2006-08-21 12:00:00,2.319,2.31943,2.319,2.31943,34400000.0
2006-08-21 12:01:00,2.31962,2.31975,2.31959,2.31967,49900000.0
2006-08-21 12:02:00,2.31956,2.31962,2.31936,2.31939,33900001.0
2006-08-21 12:03:00,2.31948,2.31964,2.31936,2.31938,32200000.0
2006-08-21 12:04:00,2.31919,2.31933,2.31913,2.31917,58300000.0
2006-08-21 12:05:00,2.3194,2.31944,2.31893,2.31893,24200000.0
2006-08-21 12:06:00,2.31906,2.31906,2.31867,2.31867,27400000.0
2006-08-21 12:07:00,2.3186,2.31884,2.31858,2.31865,44700000.0
2006-08-21 12:08:00,2.31874,2.31897,2.31874,2.31897,23400000.0
2006-08-21 12:09:00,2.31919,2.31931,2.31889,2.31901,40400000.0
2006-08-21 12:10:00,2.31913,2.31925,2.31909,2.31909,19200000.0
2006-08-21 12:11:00,2.31915,2.31932,2.31913,2.31929,16800000.0
2006-08-21 12:12:00,2.31935,2.31954,2.31935,2.31954,27000000.0
2006-08-21 12:13:00,2.31946,2.31968,2.31937,2.31937,35100000.0
2006-08-21 12:14:00,2.31934,2.31963,2.31924,2.31947,31800000.0
2006-08-21 12:15:00,2.31938,2.31942,2.31916,2.31921,60300000.0
2006-08-21 12:16:00,2.31913,2.3193,2.31912,2.31917,61500000.0
2006-08-21 12:17:00,2.31925,2.31928,2.3191,2.3191,33000000.0
2006-08-21 12:18:00,2.31925,2.31933,2.31907,2.3191,41200000.0
2006-08-21 12:19:00,2.31912,2.31925,2.31908,2.31908,19500000.0
2006-08-21 12:20:00,2.31902,2.31923,2.31902,2.31915,38400000.0
2006-08-21 12:21:00,2.31915,2.31937,2.31913,2.31913,44900000.0
2006-08-21 12:22:00,2.31921,2.31927,2.31909,2.31913,36000000.0
2006-08-21 12:23:00,2.31923,2.31933,2.3191,2.31928,40800000.0
2006-08-21 12:24:00,2.31927,2.31927,2.31882,2.31882,26100000.0
2006-08-21 12:25:00,2.319,2.31904,2.31885,2.31885,41500000.0
2006-08-21 12:26:00,2.31881,2.31892,2.31881,2.31882,19500000.0
2006-08-21 12:27:00,2.31877,2.31892,2.31871,2.31881,48100000.0
2006-08-21 12:28:00,2.31873,2.31893,2.31854,2.31893,29500000.0
2006-08-21 12:29:00,2.31896,2.31902,2.3187,2.31884,55500000.0
2006-08-21 12:30:00,2.31903,2.31903,2.31882,2.319,46300000.0
2006-08-21 12:31:00,2.31888,2.31898,2.31888,2.31897,13300000.0
2006-08-21 12:32:00,2.31895,2.31912,2.31882,2.31912,20600000.0
2006-08-21 12:33:00,2.31906,2.31937,2.31905,2.31909,49400000.0
2006-08-21 12:34:00,2.31887,2.31901,2.31878,2.31891,48000000.0
2006-08-21 12:35:00,2.31886,2.31927,2.31886,2.31927,13300000.0
2006-08-21 12:36:00,2.31938,2.32005,2.31928,2.31978,31500000.0
2006-08-21 12:37:00,2.31998,2.32032,2.31998,2.32032,20400000.0
2006-08-21 12:38:00,2.32024,2.32024,2.31996,2.32007,51200000.0
2006-08-21 12:39:00,2.32009,2.32015,2.31989,2.3199,20200000.0
2006-08-21 12:40:00,2.3197,2.31981,2.31958,2.31958,30800000.0
2006-08-21 12:41:00,2.31955,2.31962,2.31927,2.31957,44800000.0
2006-08-21 12:42:00,2.31928,2.31937,2.31885,2.31885,48400000.0
2006-08-21 12:43:00,2.31882,2.31923,2.31882,2.31903,19900000.0
2006-08-21 12:44:00,2.31896,2.31912,2.31884,2.3189,43800000.0
2006-08-21 12:45:00,2.31883,2.31886,2.31854,2.31876,34000000.0
2006-08-21 12:46:00,2.31869,2.319,2.31859,2.31869,28100000.0
2006-08-21 12:47:00,2.31871,2.31901,2.31871,2.31892,44000000.0
2006-08-21 12:48:00,2.31902,2.31929,2.31902,2.31926,41200000.0
2006-08-21 12:49:00,2.31935,2.31935,2.319,2.319,32300000.0
2006-08-21 12:50:00,2.31903,2.3192,2.31899,2.31916,22700000.0
2006-08-21 12:51:00,2.31909,2.31924,2.31883,2.31902,56400000.0
2006-08-21 12:52:00,2.31902,2.31913,2.31885,2.31913,42800000.0
2006-08-21 12:53:00,2.31905,2.31913,2.31889,2.31913,15700000.0
2006-08-21 12:54:00,2.31907,2.31923,2.31907,2.3192,20400000.0
2006-08-21 12:55:00,2.31913,2.31921,2.31902,2.31921,32000000.0
2006-08-21 12:56:00,2.31909,2.31939,2.31899,2.31927,38200000.0
2006-08-21 12:57:00,2.31935,2.31957,2.31919,2.31942,37700000.0
2006-08-21 12:58:00,2.31947,2.31947,2.31935,2.31935,42900000.0
2006-08-21 12:59:00,2.31929,2.31929,2.31876,2.31889,50900000.0
2006-08-21 13:00:00,2.31866,2.31888,2.31856,2.3188,37600000.0
2006-08-21 13:01:00,2.31885,2.31885,2.31857,2.31878,45300000.0
2006-08-21 13:02:00,2.31888,2.31888,2.31875,2.31882,49900000.0
2006-08-21 13:03:00,2.31893,2.31948,2.31893,2.31927,25900000.0
2006-08-21 13:04:00,2.31932,2.31933,2.3191,2.3191,36200000.0
2006-08-21 13:05:00,2.31903,2.31943,2.31891,2.31943,31500000.0
2006-08-21 13:06:00,2.31945,2.31966,2.31937,2.31959,15400000.0
2006-08-21 13:07:00,2.31963,2.31981,2.31955,2.31967,76599999.0
2006-08-21 13:08:00,2.31983,2.32035,2.31983,2.32035,24400000.0
2006-08-21 13:09:00,2.32049,2.32057,2.32037,2.32055,29400000.0
2006-08-21 13:10:00,2.32056,2.32082,2.32056,2.32077,43600000.0
2006-08-21 13:11:00,2.32089,2.32095,2.32077,2.3209,34000000.0
2006-08-21 13:12:00,2.32084,2.32084,2.3203,2.3203,42300000.0
2006-08-21 13:13:00,2.32022,2.32033,2.32008,2.32008,46300000.0
2006-08-21 13:14:00,2.31998,2.32027,2.3199,2.32027,60000000.0
2006-08-21 13:15:00,2.32026,2.32034,2.32015,2.32026,34300000.0
2006-08-21 13:16:00,2.32015,2.32098,2.32015,2.32098,35100000.0
2006-08-21 13:17:00,2.32125,2.32131,2.32107,2.32107,30400000.0
2006-08-21 13:18:00,2.32116,2.32145,2.32116,2.32141,36500000.0
2006-08-21 13:19:00,2.32157,2.32168,2.3215,2.32154,22300000.0
2006-08-21 13:20:00,2.32158,2.32185,2.32158,2.32163,35600000.0
2006-08-21 13:21:00,2.32172,2.32174,2.32143,2.32147,29600000.0
2006-08-21 13:22:00,2.32162,2.3227,2.32162,2.3227,39700000.0
2006-08-21 13:23:00,2.32257,2.32257,2.32239,2.32244,14400000.0
2006-08-21 13:24:00,2.32229,2.32229,2.32207,2.32214,30000000.0
2006-08-21 13:25:00,2.32213,2.32214,2.32172,2.32173,30200000.0
2006-08-21 13:26:00,2.32157,2.32157,2.32063,2.32091,31300000.0
2006-08-21 13:27:00,2.3209,2.32106,2.32077,2.32077,32500000.0
2006-08-21 13:28:00,2.32067,2.32067,2.32026,2.32061,43900000.0
2006-08-21 13:29:00,2.32073,2.32115,2.32073,2.32094,35100000.0
2006-08-21 13:30:00,2.32087,2.32111,2.32087,2.32096,20400000.0
2006-08-21 13:31:00,2.32103,2.32119,2.32097,2.32119,38900000.0
2006-08-21 13:32:00,2.3211,2.32113,2.32092,2.32094,62899999.0
2006-08-21 13:33:00,2.32086,2.32093,2.3206,2.32084,26400000.0
2006-08-21 13:34:00,2.32086,2.32103,2.32051,2.32057,36000000.0
2006-08-21 13:35:00,2.3207,2.32075,2.32055,2.32065,27000000.0
2006-08-21 13:36:00,2.32086,2.32122,2.32066,2.32122,42300000.0
2006-08-21 13:37:00,2.32115,2.32145,2.32115,2.32145,36500000.0
2006-08-21 13:38:00,2.32165,2.32165,2.32143,2.32146,25700000.0
2006-08-21 13:39:00,2.32148,2.322,2.32148,2.322,30500000.0
2006-08-21 13:40:00,2.32209,2.32248,2.32209,2.32248,33200000.0
2006-08-21 13:41:00,2.32237,2.32275,2.32237,2.32271,26400000.0
2006-08-21 13:42:00,2.32279,2.32281,2.32256,2.32256,35700000.0
2006-08-21 13:43:00,2.32227,2.3224,2.32214,2.32221,40800000.0
2006-08-21 13:44:00,2.32233,2.32236,2.32216,2.32222,45500000.0
2006-08-21 13:45:00,2.32226,2.32233,2.32214,2.32222,25800000.0
2006-08-21 13:46:00,2.32229,2.32257,2.3222,2.32228,55700000.0
2006-08-21 13:47:00,2.32206,2.32206,2.32161,2.32179,29900000.0
2006-08-21 13:48:00,2.32187,2.3221,2.32187,2.3219,36000000.0
2006-08-21 13:49:00,2.32192,2.32192,2.32159,2.3217,12900000.0
2006-08-21 13:50:00,2.32166,2.32166,2.3214,2.32161,15400000.0
2006-08-21 13:51:00,2.32149,2.32152,2.32137,2.32137,22700000.0
2006-08-21 13:52:00,2.32158,2.32158,2.32135,2.32149,50800000.0
2006-08-21 13:53:00,2.32139,2.32156,2.3212,2.32155,43800000.0
2006-08-21 13:54:00,2.32135,2.32135,2.32105,2.32123,27800000.0
2006-08-21 13:55:00,2.32127,2.32127,2.32102,2.32108,38000000.0
2006-08-21 13:56:00,2.32085,2.32099,2.32078,2.3209,33400000.0
2006-08-21 13:57:00,2.32102,2.32102,2.32075,2.32088,26400000.0
2006-08-21 13:58:00,2.32061,2.32061,2.3202,2.32051,29900000.0
2006-08-21 13:59:00,2.32023,2.32023,2.31995,2.32002,22300000.0
2006-08-21 14:00:00,2.31999,2.32002,2.3198,2.3198,47900000.0
2006-08-21 14:01:00,2.31973,2.31996,2.31972,2.31977,22700000.0
2006-08-21 14:02:00,2.31956,2.31958,2.31892,2.31892,29100000.0
2006-08-21 14:03:00,2.3191,2.31919,2.31894,2.31908,44900000.0
2006-08-21 14:04:00,2.31897,2.31935,2.31894,2.31909,40000000.0
2006-08-21 14:05:00,2.31891,2.31891,2.31853,2.31855,43500000.0
2006-08-21 14:06:00,2.31839,2.31865,2.31833,2.31843,29900000.0
2006-08-21 14:07:00,2.31833,2.31862,2.31822,2.31824,46300000.0
2006-08-21 14:08:00,2.31824,2.31824,2.31767,2.31773,53200000.0
2006-08-21 14:09:00,2.31785,2.31799,2.31749,2.3177,29600000.0
2006-08-21 14:10:00,2.31783,2.3182,2.31765,2.3178,58800000.0
2006-08-21 14:11:00,2.31787,2.31791,2.31767,2.31783,38300000.0
2006-08-21 14:12:00,2.31831,2.31839,2.31802,2.31839,31000000.0
2006-08-21 14:13:00,2.31852,2.31868,2.31817,2.31817,21200000.0
2006-08-21 14:14:00,2.31821,2.31831,2.31789,2.31812,28400000.0
2006-08-21 14:15:00,2.31834,2.31848,2.31815,2.31841,37900000.0
2006-08-21 14:16:00,2.31816,2.31816,2.31788,2.31798,22900000.0
2006-08-21 14:17:00,2.31784,2.31831,2.31784,2.31814,20100000.0
2006-08-21 14:18:00,2.31828,2.31866,2.3182,2.31855,28900000.0
2006-08-21 14:19:00,2.31853,2.31877,2.31837,2.31844,55300000.0
2006-08-21 14:20:00,2.31855,2.31855,2.31824,2.31842,60000001.0
2006-08-21 14:21:00,2.31825,2.31862,2.31825,2.31853,42300000.0
2006-08-21 14:22:00,2.31868,2.31899,2.31857,2.31867,29800000.0
2006-08-21 14:23:00,2.31871,2.319,2.31861,2.31871,63400000.0
2006-08-21 14:24:00,2.3185,2.31871,2.31837,2.31852,31500000.0
2006-08-21 14:25:00,2.31825,2.31851,2.31823,2.31825,21300000.0
2006-08-21 14:26:00,2.31798,2.31799,2.31765,2.31793,55700000.0
2006-08-21 14:27:00,2.31796,2.31806,2.31772,2.31796,42400000.0
2006-08-21 14:28:00,2.31777,2.31803,2.31772,2.31789,28300000.0
2006-08-21 14:29:00,2.31809,2.31822,2.31783,2.31788,31600000.0
2006-08-21 14:30:00,2.31804,2.31815,2.31778,2.31792,39800000.0
2006-08-21 14:31:00,2.31804,2.31809,2.31785,2.31785,27700000.0
2006-08-21 14:32:00,2.31769,2.31777,2.31765,2.31765,28800000.0
2006-08-21 14:33:00,2.31736,2.31755,2.31726,2.31729,36100000.0
2006-08-21 14:34:00,2.31742,2.31784,2.31742,2.31784,21500000.0
2006-08-21 14:35:00,2.31779,2.31784,2.31771,2.31781,36900000.0
2006-08-21 14:36:00,2.31781,2.3187,2.31779,2.31867,51100000.0
2006-08-21 14:37:00,2.31866,2.31897,2.31853,2.31882,43900000.0
2006-08-21 14:38:00,2.31862,2.31876,2.31849,2.31869,31600000.0
2006-08-21 14:39:00,2.31865,2.31912,2.31865,2.31912,29200000.0
2006-08-21 14:40:00,2.31947,2.31968,2.31925,2.31968,55000000.0
2006-08-21 14:41:00,2.31943,2.31982,2.31939,2.31952,41900000.0
2006-08-21 14:42:00,2.3195,2.31978,2.31931,2.31978,27800000.0
2006-08-21 14:43:00,2.31992,2.31995,2.31933,2.31955,47500000.0
2006-08-21 14:44:00,2.31955,2.31962,2.31916,2.31933,29000000.0
2006-08-21 14:45:00,2.31937,2.31937,2.31905,2.31923,53900000.0
2006-08-21 14:46:00,2.31928,2.31936,2.31905,2.31905,37700000.0
2006-08-21 14:47:00,2.31931,2.31991,2.31931,2.31937,27400000.0
2006-08-21 14:48:00,2.3193,2.31953,2.31929,2.31942,27400000.0
2006-08-21 14:49:00,2.31938,2.31948,2.31925,2.31928,21100000.0
2006-08-21 14:50:00,2.3193,2.31968,2.31902,2.31944,33500000.0
2006-08-21 14:51:00,2.31956,2.31956,2.31916,2.31923,20700000.0
2006-08-21 14:52:00,2.31938,2.31938,2.3188,2.3188,51800000.0
2006-08-21 14:53:00,2.3187,2.31929,2.31865,2.31929,44700000.0
2006-08-21 14:54:00,2.31917,2.31933,2.31897,2.31923,22100000.0
2006-08-21 14:55:00,2.31915,2.31922,2.31902,2.31921,50100000.0
2006-08-21 14:56:00,2.31935,2.31935,2.31914,2.31927,37300000.0
2006-08-21 14:57:00,2.31917,2.31936,2.31913,2.31914,57300000.0
2006-08-21 14:58:00,2.31904,2.31904,2.31854,2.31879,27200000.0
2006-08-21 14:59:00,2.31864,2.31875,2.3185,2.3186,18600000.0
2006-08-21 15:00:00,2.31856,2.31878,2.31805,2.31805,26900000.0
2006-08-21 15:01:00,2.31798,2.31837,2.31772,2.31772,43700000.0
2006-08-21 15:02:00,2.31768,2.31778,2.31751,2.31765,24500000.0
2006-08-21 15:03:00,2.31756,2.31756,2.31734,2.31749,21600000.0
2006-08-21 15:04:00,2.31766,2.31785,2.31744,2.3176,39500000.0
2006-08-21 15:05:00,2.31775,2.31775,2.31741,2.31755,43600000.0
2006-08-21 15:06:00,2.31742,2.3179,2.31742,2.3178,39600000.0
2006-08-21 15:07:00,2.31788,2.3183,2.31788,2.31803,28400000.0
2006-08-21 15:08:00,2.318,2.318,2.31784,2.31784,23500000.0
2006-08-21 15:09:00,2.31792,2.31803,2.31784,2.31793,43100000.0
2006-08-21 15:10:00,2.31794,2.31802,2.3178,2.31802,33900000.0
2006-08-21 15:11:00,2.31802,2.31846,2.31796,2.31843,26200000.0
2006-08-21 15:12:00,2.31837,2.31853,2.3183,2.31838,27900000.0
2006-08-21 15:13:00,2.3185,2.3185,2.31822,2.31823,37000000.0
2006-08-21 15:14:00,2.31839,2.31839,2.31806,2.31821,21900000.0
2006-08-21 15:15:00,2.31838,2.31838,2.3181,2.31816,27200000.0
2006-08-21 15:16:00,2.31827,2.31833,2.31817,2.31818,32200000.0
2006-08-21 15:17:00,2.31838,2.31846,2.31824,2.31828,31300000.0
2006-08-21 15:18:00,2.31827,2.31836,2.3181,2.31835,54100000.0
2006-08-21 15:19:00,2.31828,2.31833,2.31814,2.31822,47300000.0
2006-08-21 15:20:00,2.31823,2.3183,2.31822,2.31828,26800000.0
2006-08-21 15:21:00,2.31822,2.31832,2.31822,2.31832,9400000.0
2006-08-21 15:22:00,2.31819,2.31849,2.31817,2.31844,31200000.0
2006-08-21 15:23:00,2.31814,2.31826,2.31795,2.31797,22800000.0
2006-08-21 15:24:00,2.31817,2.31862,2.31817,2.31858,16700000.0
2006-08-21 15:25:00,2.31855,2.31862,2.31855,2.31858,20400000.0
2006-08-21 15:26:00,2.31855,2.31865,2.3185,2.3186,54000000.0
2006-08-21 15:27:00,2.31858,2.31867,2.3185,2.31862,19200000.0
2006-08-21 15:28:00,2.31858,2.3187,2.31852,2.3187,47900000.0
2006-08-21 15:29:00,2.31865,2.31909,2.31865,2.31907,28300000.0
2006-08-21 15:30:00,2.31905,2.31935,2.31905,2.31934,29300000.0
2006-08-21 15:31:00,2.31933,2.31933,2.31917,2.3193,38100000.0
2006-08-21 15:32:00,2.31924,2.31939,2.31907,2.31937,33400000.0
2006-08-21 15:33:00,2.31945,2.31952,2.31942,2.31947,59200000.0
2006-08-21 15:34:00,2.31968,2.32017,2.31968,2.3199,21800000.0
2006-08-21 15:35:00,2.31992,2.32036,2.31992,2.32018,64499998.0
2006-08-21 15:36:00,2.32015,2.32023,2.32004,2.32008,35200000.0
2006-08-21 15:37:00,2.32022,2.32022,2.31975,2.31976,61600000.0
2006-08-21 15:38:00,2.31988,2.31988,2.31949,2.31955,52100000.0
2006-08-21 15:39:00,2.31971,2.31971,2.3194,2.31945,37300000.0
2006-08-21 15:40:00,2.31952,2.31962,2.31933,2.31946,25600000.0
2006-08-21 15:41:00,2.31955,2.31973,2.31955,2.3196,25900000.0
2006-08-21 15:42:00,2.31965,2.31975,2.31963,2.3197,33200000.0
2006-08-21 15:43:00,2.31963,2.31983,2.31962,2.31983,33200000.0
2006-08-21 15:44:00,2.3197,2.3198,2.31965,2.31965,38900000.0
2006-08-21 15:45:00,2.3197,2.31977,2.3196,2.3196,34800000.0
2006-08-21 15:46:00,2.31965,2.31985,2.31962,2.31962,27100000.0
2006-08-21 15:47:00,2.3196,2.3198,2.3196,2.31965,44900000.0
2006-08-21 15:48:00,2.3197,2.31975,2.31965,2.31965,41500000.0
2006-08-21 15:49:00,2.31975,2.31985,2.3196,2.3197,58500000.0
2006-08-21 15:50:00,2.31968,2.3198,2.31965,2.31965,14400000.0
2006-08-21 15:51:00,2.3196,2.31975,2.3196,2.31963,28800000.0
2006-08-21 15:52:00,2.3197,2.31985,2.31965,2.31985,40100000.0
2006-08-21 15:53:00,2.31968,2.31975,2.31965,2.31965,37900000.0
2006-08-21 15:54:00,2.31965,2.31978,2.31962,2.31962,32200000.0
2006-08-21 15:55:00,2.31965,2.31975,2.31963,2.31965,32500000.0
2006-08-21 15:56:00,2.31965,2.31982,2.31965,2.31965,23200000.0
2006-08-21 15:57:00,2.3193,2.3193,2.31744,2.31744,38400000.0
2006-08-21 15:58:00,2.31735,2.31735,2.3173,2.3173,10300000.0
2006-08-21 15:59:00,2.31732,2.3174,2.31725,2.3173,41900000.0
2006-08-21 16:00:00,2.31727,2.31735,2.3172,2.31735,30400000.0
2006-08-21 16:01:00,2.3173,2.3173,2.31725,2.3173,29600000.0
2006-08-21 16:02:00,2.31725,2.31725,2.3172,2.3172,3800000.0
2006-08-21 16:03:00,2.31678,2.31678,2.31583,2.31583,10400000.0
2006-08-21 16:04:00,2.31528,2.31535,2.3152,2.31525,40300000.0
2006-08-21 16:05:00,2.31525,2.31538,2.3152,2.3153,24800000.0
2006-08-21 16:06:00,2.31535,2.3154,2.3153,2.3153,14600000.0
2006-08-21 16:07:00,2.31528,2.3153,2.31525,2.31525,20300000.0
2006-08-21 16:08:00,2.31522,2.31545,2.31522,2.31525,38900000.0
2006-08-21 16:09:00,2.31522,2.3153,2.31522,2.3153,20400000.0
2006-08-21 16:10:00,2.3153,2.3154,2.31523,2.3153,27000000.0
2006-08-21 16:11:00,2.31533,2.31535,2.3152,2.31535,29000000.0
2006-08-21 16:12:00,2.31527,2.31535,2.3152,2.31533,27200000.0
2006-08-21 16:13:00,2.3153,2.3154,2.31527,2.31533,56100001.0
2006-08-21 16:14:00,2.31545,2.31545,2.3152,2.31525,42600000.0
2006-08-21 16:15:00,2.31528,2.31528,2.31525,2.31525,3100000.0
2006-08-21 16:16:00,2.31533,2.31533,2.31525,2.31527,34300000.0
2006-08-21 16:17:00,2.31525,2.31543,2.31512,2.31538,31200000.0
2006-08-21 16:18:00,2.31531,2.31563,2.31531,2.31563,37000000.0
2006-08-21 16:19:00,2.31561,2.31575,2.31532,2.31532,41400000.0
2006-08-21 16:20:00,2.31529,2.31529,2.31504,2.3151,34600000.0
2006-08-21 16:21:00,2.31513,2.31524,2.31503,2.31508,16400000.0
2006-08-21 16:22:00,2.31529,2.31563,2.31529,2.31561,24200000.0
2006-08-21 16:23:00,2.31558,2.31584,2.31543,2.31564,30900000.0
2006-08-21 16:24:00,2.31563,2.31622,2.31551,2.31604,21300000.0
2006-08-21 16:25:00,2.3162,2.31629,2.31598,2.31629,29200000.0
2006-08-21 16:26:00,2.31619,2.31627,2.316,2.31601,40400001.0
2006-08-21 16:27:00,2.31582,2.31589,2.31572,2.31585,40600000.0
2006-08-21 16:28:00,2.31575,2.31589,2.31561,2.31583,40900000.0
2006-08-21 16:29:00,2.31565,2.31586,2.31565,2.31578,29200000.0
2006-08-21 16:30:00,2.31576,2.31587,2.31535,2.31539,35900000.0
2006-08-21 16:31:00,2.31527,2.31543,2.31511,2.31522,34500000.0
2006-08-21 16:32:00,2.31521,2.31529,2.31505,2.31521,30800000.0
2006-08-21 16:33:00,2.31518,2.31537,2.31503,2.31537,20300000.0
2006-08-21 16:34:00,2.31538,2.31542,2.31538,2.31542,25500001.0
2006-08-21 16:35:00,2.31551,2.31602,2.31551,2.31598,32100000.0
2006-08-21 16:36:00,2.31575,2.31623,2.31566,2.3162,23000000.0
2006-08-21 16:37:00,2.31639,2.31645,2.31614,2.31636,35400000.0
2006-08-21 16:38:00,2.31634,2.31643,2.31607,2.31607,33000000.0
2006-08-21 16:39:00,2.31603,2.31603,2.31575,2.31581,35000000.0
2006-08-21 16:40:00,2.31589,2.31592,2.31554,2.31561,23600000.0
2006-08-21 16:41:00,2.31566,2.31595,2.31558,2.31595,66000000.0
2006-08-21 16:42:00,2.3159,2.3159,2.31547,2.31547,20400000.0
2006-08-21 16:43:00,2.31555,2.31555,2.31531,2.31549,48000000.0
2006-08-21 16:44:00,2.3153,2.31562,2.3153,2.31548,43200000.0
2006-08-21 16:45:00,2.31548,2.31573,2.31533,2.31573,45100000.0
2006-08-21 16:46:00,2.31569,2.31569,2.31513,2.31542,35600000.0
2006-08-21 16:47:00,2.31551,2.3158,2.31538,2.31572,35300000.0
2006-08-21 16:48:00,2.31558,2.31559,2.31535,2.31535,18200000.0
2006-08-21 16:49:00,2.3154,2.31545,2.31509,2.31528,59700000.0
2006-08-21 16:50:00,2.31539,2.31552,2.31538,2.31546,41300000.0
2006-08-21 16:51:00,2.31539,2.31577,2.31521,2.31577,46300000.0
2006-08-21 16:52:00,2.31591,2.31591,2.31561,2.31561,15700000.0
2006-08-21 16:53:00,2.31578,2.31615,2.31578,2.31596,22400000.0
2006-08-21 16:54:00,2.31598,2.31608,2.31575,2.31608,53800000.0
2006-08-21 16:55:00,2.31615,2.31645,2.31615,2.3163,21800000.0
2006-08-21 16:56:00,2.31642,2.31658,2.31631,2.3165,16500000.0
2006-08-21 16:57:00,2.31653,2.31682,2.3164,2.31682,15600000.0
2006-08-21 16:58:00,2.31704,2.3171,2.31676,2.31676,27200000.0
2006-08-21 16:59:00,2.31703,2.31738,2.31703,2.31732,23400000.0
2006-08-21 17:00:00,2.31754,2.31774,2.31734,2.31734,36300000.0
2006-08-21 17:01:00,2.31756,2.3176,2.31722,2.31745,57499999.0
2006-08-21 17:02:00,2.31736,2.3174,2.31718,2.3174,46900000.0
2006-08-21 17:03:00,2.31746,2.31757,2.31736,2.31752,41800000.0
2006-08-21 17:04:00,2.31747,2.31756,2.31743,2.31753,24500000.0
2006-08-21 17:05:00,2.31743,2.31748,2.3173,2.31741,40200000.0
2006-08-21 17:06:00,2.31741,2.31755,2.31738,2.31741,35200000.0
2006-08-21 17:07:00,2.31755,2.31758,2.31729,2.31755,25200000.0
2006-08-21 17:08:00,2.31752,2.31766,2.31742,2.31742,31100000.0
2006-08-21 17:09:00,2.31739,2.31771,2.31739,2.31766,33600000.0
2006-08-21 17:10:00,2.31784,2.31798,2.31749,2.31759,31300000.0
2006-08-21 17:11:00,2.31747,2.31756,2.31732,2.31748,26400000.0
2006-08-21 17:12:00,2.31751,2.31768,2.31737,2.31768,59600000.0
2006-08-21 17:13:00,2.31777,2.31777,2.31737,2.3174,30200000.0
2006-08-21 17:14:00,2.3167,2.3167,2.31562,2.31633,13300000.0
2006-08-21 17:15:00,2.31668,2.3174,2.31668,2.3174,21600000.0
2006-08-21 17:16:00,2.31756,2.31766,2.31734,2.31734,47900000.0
2006-08-21 17:17:00,2.31742,2.31751,2.31733,2.31742,19100000.0
2006-08-21 17:18:00,2.31743,2.31772,2.31718,2.3176,49200000.0
2006-08-21 17:19:00,2.31753,2.31778,2.3173,2.3177,49900000.0
2006-08-21 17:20:00,2.31779,2.31794,2.31775,2.31794,50100000.0
2006-08-21 17:21:00,2.31794,2.31806,2.3178,2.3178,56800000.0
2006-08-21 17:22:00,2.31786,2.31824,2.31786,2.31799,38100000.0
2006-08-21 17:23:00,2.31812,2.31822,2.31812,2.31818,19000000.0
2006-08-21 17:24:00,2.31784,2.31803,2.31775,2.31783,41900000.0
2006-08-21 17:25:00,2.31764,2.31766,2.31742,2.31743,38400000.0
2006-08-21 17:26:00,2.31741,2.31772,2.31724,2.31763,31000000.0
2006-08-21 17:27:00,2.31763,2.31763,2.31741,2.31749,26300000.0
2006-08-21 17:28:00,2.31757,2.31757,2.31736,2.31742,37100000.0
2006-08-21 17:29:00,2.31769,2.31769,2.31742,2.31758,42600000.0
2006-08-21 17:30:00,2.31761,2.31786,2.31758,2.31766,50300000.0
2006-08-21 17:31:00,2.31762,2.31782,2.31735,2.31742,47100000.0
2006-08-21 17:32:00,2.31733,2.31749,2.31726,2.31748,41500000.0
2006-08-21 17:33:00,2.3175,2.31752,2.31729,2.31752,70600000.0
2006-08-21 17:34:00,2.31739,2.31786,2.31739,2.31783,40900000.0
2006-08-21 17:35:00,2.31801,2.3181,2.31801,2.31801,19200000.0
2006-08-21 17:36:00,2.31791,2.31807,2.31783,2.31801,31200000.0
2006-08-21 17:37:00,2.31793,2.31807,2.31761,2.31771,39500000.0
2006-08-21 17:38:00,2.31782,2.31792,2.31761,2.31773,53000000.0
2006-08-21 17:39:00,2.31774,2.31788,2.31769,2.31772,36700000.0
2006-08-21 17:40:00,2.31788,2.31803,2.31767,2.31767,25900000.0
2006-08-21 17:41:00,2.31764,2.31776,2.31748,2.31748,21900000.0
2006-08-21 17:42:00,2.31744,2.31751,2.3173,2.31737,37900000.0
2006-08-21 17:43:00,2.31744,2.31744,2.31562,2.31697,36600000.0
2006-08-21 17:44:00,2.31738,2.3175,2.31733,2.31735,58000000.0
2006-08-21 17:45:00,2.31739,2.31756,2.31734,2.31734,30200000.0
2006-08-21 17:46:00,2.31722,2.31737,2.31722,2.31737,27500000.0
2006-08-21 17:47:00,2.31733,2.31762,2.31733,2.31762,40000000.0
2006-08-21 17:48:00,2.31742,2.31747,2.31735,2.31736,37600000.0
2006-08-21 17:49:00,2.31724,2.31749,2.31724,2.31733,19100000.0
2006-08-21 17:50:00,2.31735,2.31747,2.31729,2.31745,28900000.0
2006-08-21 17:51:00,2.31745,2.31746,2.31732,2.31732,27600000.0
2006-08-21 17:52:00,2.31739,2.31759,2.31739,2.31759,38400000.0
2006-08-21 17:53:00,2.31687,2.31779,2.31585,2.31779,38200000.0
2006-08-21 17:54:00,2.3177,2.31865,2.3177,2.31857,33900000.0
2006-08-21 17:55:00,2.31832,2.3186,2.31825,2.31856,41200000.0
2006-08-21 17:56:00,2.31859,2.31859,2.31825,2.31828,29000000.0
2006-08-21 17:57:00,2.31819,2.31866,2.31819,2.31846,34500000.0
2006-08-21 17:58:00,2.31758,2.31853,2.31614,2.31843,53300000.0
2006-08-21 17:59:00,2.31832,2.31842,2.31826,2.31826,37700000.0
2006-08-21 18:00:00,2.31836,2.31851,2.31819,2.31827,29800000.0
2006-08-21 18:01:00,2.31836,2.31852,2.31801,2.31801,325100001.0
2006-08-21 18:02:00,2.31802,2.31808,2.31774,2.31797,415100002.0
2006-08-21 18:03:00,2.31798,2.31805,2.31765,2.31783,441700000.0
2006-08-21 18:04:00,2.31786,2.31829,2.31785,2.31807,292600000.0
2006-08-21 18:05:00,2.31819,2.31839,2.31801,2.31806,259100001.0
2006-08-21 18:06:00,2.31801,2.31828,2.31758,2.3176,437200000.0
2006-08-21 18:07:00,2.3175,2.31769,2.31724,2.31763,406400001.0
2006-08-21 18:08:00,2.31753,2.3178,2.31734,2.31758,420699999.0
2006-08-21 18:09:00,2.31766,2.31797,2.31762,2.31788,261600000.0
2006-08-21 18:10:00,2.31797,2.31813,2.31782,2.31797,279900000.0
2006-08-21 18:11:00,2.31788,2.31804,2.31771,2.31802,210300000.0
2006-08-21 18:12:00,2.31791,2.31798,2.31753,2.31771,187800000.0
2006-08-21 18:13:00,2.31754,2.31785,2.31752,2.3176,174400000.0
2006-08-21 18:14:00,2.31776,2.3178,2.31743,2.31759,277800001.0
2006-08-21 18:15:00,2.3176,2.31792,2.31757,2.31757,316300000.0
2006-08-21 18:16:00,2.31775,2.31788,2.31761,2.3177,310600000.0
2006-08-21 18:17:00,2.31779,2.31799,2.31766,2.3177,193400000.0
2006-08-21 18:18:00,2.31786,2.31786,2.31758,2.31764,151600000.0
2006-08-21 18:19:00,2.31758,2.3178,2.31743,2.31747,253800000.0
2006-08-21 18:20:00,2.3174,2.31779,2.31734,2.31759,161600000.0
2006-08-21 18:21:00,2.31752,2.31769,2.31743,2.31761,247600000.0
2006-08-21 18:22:00,2.31761,2.31763,2.31732,2.31738,211500000.0
2006-08-21 18:23:00,2.31726,2.3175,2.31714,2.3175,345000000.0
2006-08-21 18:24:00,2.31752,2.31774,2.31736,2.31751,333900000.0
2006-08-21 18:25:00,2.31747,2.31768,2.31743,2.31758,272000000.0
2006-08-21 18:26:00,2.3176,2.31788,2.31749,2.31754,351300000.0
2006-08-21 18:27:00,2.31747,2.31775,2.31739,2.31748,278000000.0
2006-08-21 18:28:00,2.31745,2.31764,2.31726,2.31735,243600000.0
2006-08-21 18:29:00,2.31728,2.31755,2.31721,2.31733,236400000.0
2006-08-21 18:30:00,2.31745,2.31759,2.31735,2.31749,230800000.0
2006-08-21 18:31:00,2.31762,2.31762,2.31737,2.31738,151000001.0
2006-08-21 18:32:00,2.31739,2.31748,2.31733,2.31734,175500000.0
2006-08-21 18:33:00,2.31737,2.31748,2.31727,2.31738,268400000.0
2006-08-21 18:34:00,2.3175,2.31776,2.31743,2.31763,355500000.0
2006-08-21 18:35:00,2.31762,2.3177,2.31746,2.31765,160800000.0
2006-08-21 18:36:00,2.31772,2.3179,2.3177,2.31778,99100000.0
2006-08-21 18:37:00,2.31772,2.31778,2.31739,2.31747,111800000.0
2006-08-21 18:38:00,2.31752,2.31768,2.31747,2.31763,83100001.0
2006-08-21 18:39:00,2.31761,2.31782,2.31747,2.31757,192700000.0
2006-08-21 18:40:00,2.31765,2.31773,2.31756,2.3177,259100000.0
2006-08-21 18:41:00,2.31776,2.31797,2.31773,2.31786,134800000.0
2006-08-21 18:42:00,2.31793,2.31813,2.31783,2.31798,81900000.0
2006-08-21 18:43:00,2.31797,2.31806,2.31791,2.31795,70400000.0
2006-08-21 18:44:00,2.31811,2.3183,2.31805,2.31805,114400000.0
2006-08-21 18:45:00,2.31808,2.31818,2.31805,2.31806,75400000.0
2006-08-21 18:46:00,2.31809,2.3182,2.31807,2.31807,37800000.0
2006-08-21 18:47:00,2.31805,2.31853,2.31805,2.31853,39600000.0
2006-08-21 18:48:00,2.3184,2.31842,2.31823,2.31825,120699998.0
2006-08-21 18:49:00,2.31838,2.31838,2.31824,2.31832,27600000.0
2006-08-21 18:50:00,2.3182,2.31842,2.31818,2.31824,42700000.0
2006-08-21 18:51:00,2.3182,2.3184,2.31814,2.31828,190200000.0
2006-08-21 18:52:00,2.31822,2.31831,2.31817,2.31817,153100000.0
2006-08-21 18:53:00,2.31822,2.31845,2.3182,2.31825,123700000.0
2006-08-21 18:54:00,2.31803,2.31803,2.31528,2.31774,107400000.0
2006-08-21 18:55:00,2.31805,2.31816,2.31796,2.31799,156300000.0
2006-08-21 18:56:00,2.318,2.31811,2.31788,2.31788,24500000.0
2006-08-21 18:57:00,2.31791,2.31822,2.31781,2.31781,83000000.0
2006-08-21 18:58:00,2.31784,2.31801,2.31778,2.31783,234000000.0
2006-08-21 18:59:00,2.3178,2.3178,2.31722,2.31735,196300000.0
2006-08-21 19:00:00,2.31727,2.31749,2.31714,2.31749,90300000.0
2006-08-21 19:01:00,2.31732,2.31732,2.31719,2.31719,27600000.0
2006-08-21 19:02:00,2.3172,2.31732,2.31715,2.31723,174500000.0
2006-08-21 19:03:00,2.31727,2.31746,2.31722,2.31722,95300000.0
2006-08-21 19:04:00,2.31717,2.31739,2.31709,2.31732,51500000.0
2006-08-21 19:05:00,2.3173,2.31736,2.3173,2.31736,40800000.0
2006-08-21 19:06:00,2.31747,2.3176,2.31714,2.31722,220200000.0
2006-08-21 19:07:00,2.31711,2.3173,2.31704,2.31719,149300000.0
2006-08-21 19:08:00,2.31729,2.31736,2.31701,2.31718,208500000.0
2006-08-21 19:09:00,2.31708,2.31747,2.31708,2.31742,135500000.0
2006-08-21 19:10:00,2.31749,2.31762,2.31742,2.31743,93599999.0
2006-08-21 19:11:00,2.31737,2.31753,2.3172,2.31731,52300000.0
2006-08-21 19:12:00,2.31735,2.31755,2.31719,2.31755,27200000.0
2006-08-21 19:13:00,2.31765,2.31774,2.31748,2.31755,143900000.0
2006-08-21 19:14:00,2.31761,2.31768,2.31753,2.31764,112000000.0
2006-08-21 19:15:00,2.31764,2.31793,2.31764,2.31773,137900000.0
2006-08-21 19:16:00,2.31782,2.31785,2.31772,2.31776,29100000.0
2006-08-21 19:17:00,2.31791,2.31796,2.31778,2.31778,56300000.0
2006-08-21 19:18:00,2.31778,2.31795,2.31778,2.31795,118300000.0
2006-08-21 19:19:00,2.31798,2.31815,2.31793,2.31809,105599999.0
2006-08-21 19:20:00,2.31827,2.31835,2.31801,2.31817,111400000.0
2006-08-21 19:21:00,2.31813,2.3182,2.31801,2.31815,122400000.0
2006-08-21 19:22:00,2.3181,2.31813,2.31777,2.31777,47200000.0
2006-08-21 19:23:00,2.3177,2.31799,2.3177,2.31784,121100000.0
2006-08-21 19:24:00,2.318,2.31802,2.31779,2.31802,70500000.0
2006-08-21 19:25:00,2.31795,2.31805,2.31786,2.31786,87000000.0
2006-08-21 19:26:00,2.31785,2.31801,2.31784,2.31792,171600000.0
2006-08-21 19:27:00,2.31787,2.31807,2.31787,2.3179,99800000.0
2006-08-21 19:28:00,2.31793,2.31803,2.31792,2.318,59700000.0
2006-08-21 19:29:00,2.31789,2.31794,2.31781,2.31794,113200000.0
2006-08-21 19:30:00,2.31793,2.31811,2.31782,2.31802,161100000.0
2006-08-21 19:31:00,2.31795,2.31795,2.31786,2.31795,68500000.0
2006-08-21 19:32:00,2.31793,2.31825,2.31793,2.31795,123600000.0
2006-08-21 19:33:00,2.3179,2.31807,2.31786,2.31792,72700000.0
2006-08-21 19:34:00,2.31798,2.31798,2.31771,2.3178,152900001.0
2006-08-21 19:35:00,2.31783,2.31795,2.3177,2.31778,106500000.0
2006-08-21 19:36:00,2.31779,2.31806,2.31779,2.31784,135000000.0
2006-08-21 19:37:00,2.31801,2.31811,2.31795,2.31799,39700000.0
2006-08-21 19:38:00,2.31791,2.31808,2.31791,2.31806,34600000.0
2006-08-21 19:39:00,2.31803,2.31803,2.31787,2.31797,47300000.0
2006-08-21 19:40:00,2.31779,2.31779,2.3176,2.3176,103300000.0
2006-08-21 19:41:00,2.31762,2.31776,2.31761,2.31771,120500000.0
2006-08-21 19:42:00,2.31783,2.31794,2.3177,2.3177,110600000.0
2006-08-21 19:43:00,2.31768,2.31793,2.31768,2.31777,52500000.0
2006-08-21 19:44:00,2.31773,2.31788,2.31768,2.31777,74400000.0
2006-08-21 19:45:00,2.31775,2.31778,2.31761,2.31772,54200000.0
2006-08-21 19:46:00,2.31786,2.31786,2.31767,2.31773,100100000.0
2006-08-21 19:47:00,2.31773,2.3179,2.31773,2.3179,18100000.0
2006-08-21 19:48:00,2.31785,2.31802,2.31781,2.31788,76100000.0
2006-08-21 19:49:00,2.31795,2.31795,2.31765,2.31775,116900000.0
2006-08-21 19:50:00,2.31783,2.31804,2.31781,2.31793,63600000.0
2006-08-21 19:51:00,2.31797,2.31817,2.31787,2.31793,114200000.0
2006-08-21 19:52:00,2.31785,2.318,2.3178,2.3178,51100000.0
2006-08-21 19:53:00,2.31779,2.31817,2.31779,2.3181,38000000.0
2006-08-21 19:54:00,2.31819,2.31819,2.31781,2.31781,58200000.0
2006-08-21 19:55:00,2.31773,2.31779,2.31769,2.31773,40300001.0
2006-08-21 19:56:00,2.31781,2.31791,2.31773,2.31791,77700000.0
2006-08-21 19:57:00,2.31801,2.31818,2.31795,2.31815,140800001.0
2006-08-21 19:58:00,2.31815,2.31816,2.31805,2.31807,105800000.0
2006-08-21 19:59:00,2.3181,2.31824,2.31808,2.31822,153500000.0
2006-08-21 20:00:00,2.3184,2.31931,2.3184,2.31931,49400000.0
2006-08-21 20:01:00,2.31936,2.31941,2.3191,2.31911,103600000.0
2006-08-21 20:02:00,2.31889,2.31889,2.31844,2.31857,37700000.0
2006-08-21 20:03:00,2.31852,2.3186,2.31838,2.31852,34300000.0
2006-08-21 20:04:00,2.31852,2.31879,2.31839,2.31879,21100000.0
2006-08-21 20:05:00,2.3187,2.3191,2.31867,2.31871,51100000.0
2006-08-21 20:06:00,2.31856,2.31887,2.31835,2.31835,40000000.0
2006-08-21 20:07:00,2.31843,2.3186,2.31819,2.31819,50500000.0
2006-08-21 20:08:00,2.31822,2.31867,2.31822,2.3185,107300000.0
2006-08-21 20:09:00,2.31863,2.31871,2.31861,2.31871,26500000.0
2006-08-21 20:10:00,2.31884,2.31884,2.31859,2.31864,37900000.0
2006-08-21 20:11:00,2.3186,2.31887,2.3186,2.31879,63800000.0
2006-08-21 20:12:00,2.31889,2.31921,2.31877,2.31887,166100001.0
2006-08-21 20:13:00,2.31873,2.31879,2.31862,2.31877,119800000.0
2006-08-21 20:14:00,2.3188,2.31883,2.31865,2.31865,85600000.0
2006-08-21 20:15:00,2.31871,2.31911,2.31871,2.31886,184500000.0
2006-08-21 20:16:00,2.31883,2.3189,2.31856,2.31874,166700000.0
2006-08-21 20:17:00,2.3188,2.31895,2.3188,2.31895,36700000.0
2006-08-21 20:18:00,2.31905,2.31918,2.31897,2.31904,57100000.0
2006-08-21 20:19:00,2.31904,2.31921,2.31883,2.31896,178400001.0
2006-08-21 20:20:00,2.319,2.31926,2.31893,2.31893,266300001.0
2006-08-21 20:21:00,2.31879,2.31881,2.31859,2.3187,99100001.0
2006-08-21 20:22:00,2.31863,2.31869,2.31858,2.3186,118400001.0
2006-08-21 20:23:00,2.31857,2.31877,2.31846,2.31853,175999998.0
2006-08-21 20:24:00,2.31847,2.31865,2.31847,2.31865,49800000.0
2006-08-21 20:25:00,2.31858,2.31858,2.31816,2.31834,183699999.0
2006-08-21 20:26:00,2.31833,2.3185,2.31827,2.31836,148600000.0
2006-08-21 20:27:00,2.31827,2.31855,2.31808,2.31855,106200000.0
2006-08-21 20:28:00,2.31845,2.31874,2.31837,2.31858,198700000.0
2006-08-21 20:29:00,2.3187,2.31886,2.31843,2.31852,152400000.0
2006-08-21 20:30:00,2.31855,2.31881,2.31849,2.31857,369400000.0
2006-08-21 20:31:00,2.31844,2.31869,2.31837,2.31859,195400000.0
2006-08-21 20:32:00,2.31863,2.31883,2.31832,2.31849,350700000.0
2006-08-21 20:33:00,2.31821,2.31838,2.31818,2.3183,79400000.0
2006-08-21 20:34:00,2.31825,2.31834,2.31808,2.31821,81800000.0
2006-08-21 20:35:00,2.31825,2.31825,2.31804,2.3181,40800000.0
2006-08-21 20:36:00,2.31811,2.31815,2.31806,2.31806,52200000.0
2006-08-21 20:37:00,2.31786,2.31793,2.31775,2.31775,132900000.0
2006-08-21 20:38:00,2.31779,2.31793,2.31765,2.31781,213300000.0
2006-08-21 20:39:00,2.31777,2.31777,2.31714,2.31719,115400000.0
2006-08-21 20:40:00,2.31725,2.31737,2.31706,2.31722,163600000.0
2006-08-21 20:41:00,2.31728,2.31732,2.3171,2.3171,109800000.0
2006-08-21 20:42:00,2.31711,2.31742,2.31707,2.31723,65200000.0
2006-08-21 20:43:00,2.31737,2.31759,2.31731,2.31735,102000000.0
2006-08-21 20:44:00,2.3175,2.31773,2.31745,2.31747,204000000.0
2006-08-21 20:45:00,2.31743,2.31744,2.31707,2.31707,79600000.0
2006-08-21 20:46:00,2.31708,2.3174,2.31708,2.31731,24200000.0
2006-08-21 20:47:00,2.3173,2.3173,2.31716,2.3172,151300000.0
2006-08-21 20:48:00,2.3172,2.31733,2.31702,2.31712,202300000.0
2006-08-21 20:49:00,2.31716,2.31731,2.3171,2.31712,107400000.0
2006-08-21 20:50:00,2.31709,2.31723,2.31699,2.31703,151200000.0
2006-08-21 20:51:00,2.31704,2.31711,2.31693,2.31708,107300000.0
2006-08-21 20:52:00,2.31711,2.31738,2.31703,2.31709,148000000.0
2006-08-21 20:53:00,2.31707,2.31737,2.31691,2.31715,203600000.0
2006-08-21 20:54:00,2.31726,2.31729,2.3171,2.3171,141100000.0
2006-08-21 20:55:00,2.31707,2.3172,2.31699,2.317,18400000.0
2006-08-21 20:56:00,2.31703,2.31723,2.3169,2.31698,283100000.0
2006-08-21 20:57:00,2.31705,2.31739,2.31705,2.31717,337100001.0
2006-08-21 20:58:00,2.31723,2.31728,2.31703,2.31711,190800000.0
2006-08-21 20:59:00,2.31715,2.31736,2.31706,2.31712,256299999.0
2006-08-21 21:00:00,2.31715,2.31736,2.31703,2.31735,228700000.0
2006-08-21 21:01:00,2.31747,2.31766,2.31737,2.31754,340100000.0
2006-08-21 21:02:00,2.31761,2.31768,2.31735,2.31735,77900000.0
2006-08-21 21:03:00,2.31735,2.31748,2.31712,2.31724,123600000.0
2006-08-21 21:04:00,2.31724,2.31728,2.31711,2.31716,52400000.0
2006-08-21 21:05:00,2.3172,2.31739,2.3172,2.31726,52900000.0
2006-08-21 21:06:00,2.31728,2.31746,2.31727,2.31735,80200000.0
2006-08-21 21:07:00,2.31736,2.31736,2.31703,2.31703,24500000.0
2006-08-21 21:08:00,2.31707,2.31732,2.31707,2.31728,26400000.0
2006-08-21 21:09:00,2.31726,2.31726,2.31705,2.31717,39900000.0
2006-08-21 21:10:00,2.31723,2.31723,2.31703,2.31707,86000000.0
2006-08-21 21:11:00,2.31708,2.31724,2.31707,2.31712,163400000.0
2006-08-21 21:12:00,2.3172,2.31729,2.31715,2.31727,49900000.0
2006-08-21 21:13:00,2.31729,2.31771,2.31729,2.31742,146500000.0
2006-08-21 21:14:00,2.31776,2.31794,2.31762,2.31773,160300000.0
2006-08-21 21:15:00,2.31779,2.31793,2.31755,2.31755,178200000.0
2006-08-21 21:16:00,2.31763,2.31804,2.31758,2.31777,80900000.0
2006-08-21 21:17:00,2.31784,2.31784,2.31741,2.31741,144200000.0
2006-08-21 21:18:00,2.31733,2.31758,2.31723,2.31758,113400000.0
2006-08-21 21:19:00,2.31758,2.31776,2.31744,2.31768,83600000.0
2006-08-21 21:20:00,2.31773,2.31789,2.31764,2.31783,206100000.0
2006-08-21 21:21:00,2.31772,2.31802,2.31764,2.31772,255100000.0
2006-08-21 21:22:00,2.31792,2.3181,2.31788,2.31795,166000000.0
2006-08-21 21:23:00,2.318,2.318,2.31767,2.31777,108600000.0
2006-08-21 21:24:00,2.31778,2.31781,2.31767,2.31771,49400000.0
2006-08-21 21:25:00,2.31769,2.31782,2.31766,2.31782,71600000.0
2006-08-21 21:26:00,2.31791,2.31797,2.31784,2.31797,27000000.0
2006-08-21 21:27:00,2.31807,2.31829,2.31807,2.31829,66500000.0
2006-08-21 21:28:00,2.31839,2.31846,2.31833,2.31834,135900001.0
2006-08-21 21:29:00,2.31835,2.31845,2.3183,2.31832,49400000.0
2006-08-21 21:30:00,2.31842,2.31842,2.3183,2.31835,27100000.0
2006-08-21 21:31:00,2.31824,2.31832,2.31813,2.31816,31900000.0
2006-08-21 21:32:00,2.31831,2.3184,2.3182,2.31831,150200000.0
2006-08-21 21:33:00,2.3182,2.3184,2.3182,2.31822,81900000.0
2006-08-21 21:34:00,2.31834,2.31851,2.31826,2.31826,121200000.0
2006-08-21 21:35:00,2.31837,2.31837,2.31829,2.31833,23200000.0
2006-08-21 21:36:00,2.31836,2.31841,2.31827,2.31827,15600000.0
2006-08-21 21:37:00,2.31818,2.31831,2.31808,2.31814,62800000.0
2006-08-21 21:38:00,2.31811,2.31823,2.31807,2.31817,86899999.0
2006-08-21 21:39:00,2.3181,2.3181,2.31805,2.31805,7400000.0
2006-08-21 21:40:00,2.31818,2.31824,2.31814,2.31814,33700000.0
2006-08-21 21:41:00,2.31805,2.31834,2.31805,2.31828,33400000.0
2006-08-21 21:42:00,2.31825,2.31832,2.31812,2.3183,87700000.0
2006-08-21 21:43:00,2.31818,2.31825,2.31799,2.31805,99400000.0
2006-08-21 21:44:00,2.31813,2.31818,2.31785,2.31801,85500000.0
2006-08-21 21:45:00,2.31805,2.31813,2.31792,2.31798,103200000.0
2006-08-21 21:46:00,2.31802,2.31821,2.318,2.3182,71200000.0
2006-08-21 21:47:00,2.31818,2.31822,2.31792,2.31797,155400000.0
2006-08-21 21:48:00,2.31793,2.31811,2.31793,2.318,33300000.0
2006-08-21 21:49:00,2.31807,2.31815,2.31799,2.3181,104899999.0
2006-08-21 21:50:00,2.31822,2.31822,2.31802,2.31805,39400000.0
2006-08-21 21:51:00,2.3181,2.31816,2.31803,2.31807,25100000.0
2006-08-21 21:52:00,2.31799,2.3181,2.31792,2.31792,118300000.0
2006-08-21 21:53:00,2.31795,2.31822,2.31795,2.31809,45000000.0
2006-08-21 21:54:00,2.31811,2.31814,2.31808,2.3181,29500000.0
2006-08-21 21:55:00,2.31824,2.31857,2.31824,2.31847,75399999.0
2006-08-21 21:56:00,2.31848,2.3186,2.31844,2.3186,57700000.0
2006-08-21 21:57:00,2.31864,2.31872,2.31861,2.31865,35100000.0
2006-08-21 21:58:00,2.31869,2.31884,2.31869,2.31878,49100000.0
2006-08-21 21:59:00,2.31873,2.31873,2.3184,2.31868,164500000.0
2006-08-21 22:00:00,2.31872,2.31894,2.31868,2.31871,87000000.0
2006-08-21 22:01:00,2.31866,2.31866,2.31835,2.31841,36600000.0
2006-08-21 22:02:00,2.31835,2.3186,2.31829,2.31829,84700000.0
2006-08-21 22:03:00,2.31833,2.31857,2.31831,2.31852,45500000.0
2006-08-21 22:04:00,2.31855,2.3188,2.31848,2.31848,79800000.0
2006-08-21 22:05:00,2.31848,2.31871,2.31847,2.3187,53500000.0
2006-08-21 22:06:00,2.31875,2.31878,2.31862,2.31862,20800000.0
2006-08-21 22:07:00,2.31865,2.31868,2.3186,2.3186,24000000.0
2006-08-21 22:08:00,2.31855,2.31855,2.31837,2.31837,29500000.0
2006-08-21 22:09:00,2.31832,2.31841,2.31821,2.31821,51700000.0
2006-08-21 22:10:00,2.31833,2.31841,2.31833,2.31834,31500000.0
2006-08-21 22:11:00,2.31834,2.31839,2.31831,2.31834,24800000.0
2006-08-21 22:12:00,2.31832,2.31835,2.31822,2.31825,57900000.0
2006-08-21 22:13:00,2.31822,2.31824,2.31815,2.31815,23400000.0
2006-08-21 22:14:00,2.31825,2.3185,2.31825,2.31835,37400000.0
2006-08-21 22:15:00,2.31827,2.31846,2.31816,2.31825,137500001.0
2006-08-21 22:16:00,2.31822,2.31834,2.31805,2.31805,151999998.0
2006-08-21 22:17:00,2.3181,2.3181,2.31803,2.31803,3800000.0
2006-08-21 22:18:00,2.31812,2.31823,2.31812,2.31823,26200000.0
2006-08-21 22:19:00,2.3182,2.31827,2.3181,2.31818,82800000.0
2006-08-21 22:20:00,2.31826,2.31835,2.31823,2.31825,19500000.0
2006-08-21 22:21:00,2.31828,2.31842,2.31822,2.31835,46400000.0
2006-08-21 22:22:00,2.31833,2.3184,2.31795,2.3184,114899999.0
2006-08-21 22:23:00,2.31841,2.31852,2.31836,2.31838,69800000.0
2006-08-21 22:24:00,2.31843,2.31862,2.31843,2.31855,32200000.0
2006-08-21 22:25:00,2.31864,2.31864,2.31835,2.31842,54200000.0
2006-08-21 22:26:00,2.31845,2.31845,2.31836,2.3184,22200000.0
2006-08-21 22:27:00,2.31843,2.31851,2.31839,2.31847,25800000.0
2006-08-21 22:28:00,2.31857,2.31872,2.31855,2.31871,36900000.0
2006-08-21 22:29:00,2.31862,2.31862,2.31848,2.31848,150200001.0
2006-08-21 22:30:00,2.31842,2.31876,2.31842,2.31853,125100000.0
2006-08-21 22:31:00,2.31844,2.31856,2.31844,2.3185,50500000.0
2006-08-21 22:32:00,2.31855,2.31855,2.31836,2.31842,54500000.0
2006-08-21 22:33:00,2.31843,2.31843,2.31821,2.31837,70300000.0
2006-08-21 22:34:00,2.31834,2.31862,2.31834,2.3184,67300000.0
2006-08-21 22:35:00,2.31846,2.31851,2.31826,2.31851,29800000.0
2006-08-21 22:36:00,2.31866,2.31866,2.31855,2.31856,31300000.0
2006-08-21 22:37:00,2.31853,2.31853,2.31842,2.31842,23600000.0
2006-08-21 22:38:00,2.31852,2.31865,2.31845,2.31856,32900000.0
2006-08-21 22:39:00,2.31852,2.31852,2.31837,2.3185,26400000.0
2006-08-21 22:40:00,2.31845,2.31863,2.31843,2.31859,29600000.0
2006-08-21 22:41:00,2.31852,2.31854,2.3184,2.31842,33200000.0
2006-08-21 22:42:00,2.31846,2.31858,2.31832,2.31849,69200000.0
2006-08-21 22:43:00,2.31861,2.31872,2.31845,2.31845,124100000.0
2006-08-21 22:44:00,2.31845,2.3186,2.3184,2.31855,73200000.0
2006-08-21 22:45:00,2.31859,2.31867,2.31854,2.31866,75700000.0
2006-08-21 22:46:00,2.31875,2.31894,2.31875,2.31889,88900000.0
2006-08-21 22:47:00,2.31895,2.31895,2.31879,2.31885,38800000.0
2006-08-21 22:48:00,2.3188,2.31895,2.3188,2.31883,55500000.0
2006-08-21 22:49:00,2.31888,2.31902,2.3187,2.31885,87100000.0
2006-08-21 22:50:00,2.31877,2.31877,2.31868,2.31868,7200000.0
2006-08-21 22:51:00,2.31863,2.31885,2.31845,2.31849,108600000.0
2006-08-21 22:52:00,2.31833,2.31844,2.31831,2.31839,54600000.0
2006-08-21 22:53:00,2.31843,2.31857,2.31843,2.31857,12900000.0
2006-08-21 22:54:00,2.3186,2.3186,2.31854,2.31857,39900000.0
2006-08-21 22:55:00,2.3185,2.3186,2.3185,2.3185,74000001.0
2006-08-21 22:56:00,2.31856,2.31869,2.31856,2.31869,14800000.0
2006-08-21 22:57:00,2.31888,2.31925,2.31888,2.31925,26300000.0
2006-08-21 22:58:00,2.3191,2.31946,2.31909,2.31909,37800000.0
2006-08-21 22:59:00,2.31895,2.31898,2.3189,2.31898,41500000.0
2006-08-21 23:00:00,2.31895,2.31902,2.31895,2.31902,8000000.0
2006-08-21 23:01:00,2.31845,2.3188,2.31818,2.31863,22800000.0
2006-08-21 23:02:00,2.31867,2.31883,2.31819,2.31869,31700000.0
2006-08-21 23:03:00,2.31894,2.31894,2.31805,2.31835,29300000.0
2006-08-21 23:04:00,2.31875,2.31883,2.31786,2.31786,31700000.0
2006-08-21 23:05:00,2.318,2.31846,2.318,2.31825,30600000.0
2006-08-21 23:06:00,2.31807,2.31834,2.31776,2.31834,24600000.0
2006-08-21 23:07:00,2.31807,2.31841,2.31772,2.31841,60300000.0
2006-08-21 23:08:00,2.31824,2.31824,2.31772,2.31772,22900000.0
2006-08-21 23:09:00,2.31782,2.31808,2.31747,2.31747,29900000.0
2006-08-21 23:10:00,2.31761,2.31817,2.31761,2.31808,32700000.0
2006-08-21 23:11:00,2.3177,2.31811,2.31749,2.31752,42800000.0
2006-08-21 23:12:00,2.31799,2.31812,2.31713,2.31718,35400000.0
2006-08-21 23:13:00,2.31718,2.3179,2.31718,2.31786,21400000.0
2006-08-21 23:14:00,2.3178,2.31798,2.31736,2.31738,25500000.0
2006-08-21 23:15:00,2.31749,2.31821,2.31749,2.31789,33700000.0
2006-08-21 23:16:00,2.3179,2.31803,2.31753,2.31774,33000000.0
2006-08-21 23:17:00,2.31773,2.31798,2.31765,2.31768,42900000.0
2006-08-21 23:18:00,2.31797,2.31815,2.31737,2.3176,40200000.0
2006-08-21 23:19:00,2.31738,2.31786,2.31722,2.31768,33800000.0
2006-08-21 23:20:00,2.31761,2.318,2.31735,2.31765,68999998.0
2006-08-21 23:21:00,2.31778,2.31827,2.31763,2.31784,19800000.0
2006-08-21 23:22:00,2.31805,2.31842,2.31783,2.31842,20000000.0
2006-08-21 23:23:00,2.31904,2.31904,2.31853,2.31853,13700000.0
2006-08-21 23:24:00,2.31838,2.31847,2.31827,2.3183,37700000.0
2006-08-21 23:25:00,2.31843,2.31867,2.3183,2.3183,47400000.0
2006-08-21 23:26:00,2.31805,2.31805,2.31795,2.31795,12000000.0
2006-08-21 23:27:00,2.31768,2.31783,2.31768,2.31775,13800000.0
2006-08-21 23:28:00,2.31778,2.31795,2.31776,2.31782,42100000.0
2006-08-21 23:29:00,2.31781,2.3179,2.31772,2.31777,19200000.0
2006-08-21 23:30:00,2.31768,2.31776,2.31752,2.31774,23700000.0
2006-08-21 23:31:00,2.31743,2.31745,2.31718,2.31731,26200000.0
2006-08-21 23:32:00,2.31732,2.31738,2.31712,2.31738,40400000.0
2006-08-21 23:33:00,2.31734,2.31769,2.31734,2.31746,55400000.0
2006-08-21 23:34:00,2.31744,2.31775,2.31728,2.31768,37400000.0
2006-08-21 23:35:00,2.31762,2.31762,2.31728,2.31737,45200000.0
2006-08-21 23:36:00,2.31753,2.31782,2.31753,2.31781,13000000.0
2006-08-21 23:37:00,2.31756,2.31767,2.31752,2.31752,15000000.0
2006-08-21 23:38:00,2.3176,2.31783,2.31755,2.3177,35600000.0
2006-08-21 23:39:00,2.31758,2.31778,2.31752,2.31763,22100000.0
2006-08-21 23:40:00,2.31762,2.31784,2.31749,2.31749,34600000.0
2006-08-21 23:41:00,2.31745,2.3175,2.31743,2.31743,40000000.0
2006-08-21 23:42:00,2.31752,2.31752,2.31742,2.3175,24500000.0
2006-08-21 23:43:00,2.31752,2.31752,2.31737,2.31737,24800000.0
2006-08-21 23:44:00,2.31765,2.31801,2.31765,2.31801,47000000.0
2006-08-21 23:45:00,2.31788,2.31788,2.31785,2.31785,5500000.0
2006-08-21 23:46:00,2.31783,2.31797,2.31776,2.31797,37400000.0
2006-08-21 23:47:00,2.31784,2.31784,2.31771,2.31782,21600000.0
2006-08-21 23:48:00,2.31775,2.31792,2.31775,2.31789,35500000.0
2006-08-21 23:49:00,2.3177,2.31792,2.3177,2.31792,27000000.0
2006-08-21 23:50:00,2.31786,2.31791,2.31765,2.31787,37300000.0
2006-08-21 23:51:00,2.31794,2.31794,2.31743,2.31743,46800000.0
2006-08-21 23:52:00,2.31734,2.31775,2.31734,2.31759,32000000.0
2006-08-21 23:53:00,2.31741,2.31743,2.3173,2.31732,46900000.0
2006-08-21 23:54:00,2.31755,2.31771,2.31751,2.31751,38100000.0
2006-08-21 23:55:00,2.31745,2.31767,2.31745,2.3175,28100000.0
2006-08-21 23:56:00,2.31762,2.31762,2.31746,2.31751,43800000.0
2006-08-21 23:57:00,2.31748,2.31754,2.31748,2.31754,7300000.0
2006-08-21 23:58:00,2.31748,2.31748,2.3174,2.31747,10800000.0
2006-08-21 23:59:00,2.31738,2.31745,2.31733,2.31745,30300000.0
2006-08-22 00:00:00,2.31723,2.3173,2.3171,2.31726,48800000.0
2006-08-22 00:01:00,2.31724,2.31754,2.31695,2.31695,28100000.0
2006-08-22 00:02:00,2.3169,2.31731,2.3169,2.31731,11900000.0
2006-08-22 00:03:00,2.31743,2.31743,2.31713,2.31726,29300000.0
2006-08-22 00:04:00,2.31727,2.31736,2.31724,2.31733,30700000.0
2006-08-22 00:05:00,2.31726,2.31739,2.31718,2.31728,35500000.0
2006-08-22 00:06:00,2.31727,2.31735,2.31716,2.31728,44500000.0
2006-08-22 00:07:00,2.31718,2.31806,2.31715,2.31805,33000000.0
2006-08-22 00:08:00,2.31792,2.31853,2.31774,2.31832,23700000.0
2006-08-22 00:09:00,2.31811,2.31811,2.31764,2.31777,39000000.0
2006-08-22 00:10:00,2.3177,2.31777,2.31753,2.31767,47700000.0
2006-08-22 00:11:00,2.31759,2.31798,2.31758,2.31774,32200000.0
2006-08-22 00:12:00,2.31817,2.31833,2.31775,2.31777,26200000.0
2006-08-22 00:13:00,2.31784,2.31796,2.31762,2.31762,19200000.0
2006-08-22 00:14:00,2.31747,2.31779,2.3174,2.31779,18800000.0
2006-08-22 00:15:00,2.31786,2.31806,2.31768,2.31787,27300000.0
2006-08-22 00:16:00,2.31793,2.31804,2.31779,2.31795,38900000.0
2006-08-22 00:17:00,2.31789,2.31817,2.31779,2.3179,35100000.0
2006-08-22 00:18:00,2.31781,2.31788,2.31771,2.31788,19400000.0
2006-08-22 00:19:00,2.31809,2.31809,2.31765,2.31779,63800000.0
2006-08-22 00:20:00,2.31783,2.31821,2.31779,2.31791,45800000.0
2006-08-22 00:21:00,2.31789,2.31812,2.31783,2.31812,28600000.0
2006-08-22 00:22:00,2.3181,2.31837,2.3181,2.31833,15800000.0
2006-08-22 00:23:00,2.31846,2.31993,2.31846,2.31961,34400000.0
2006-08-22 00:24:00,2.31972,2.31972,2.3191,2.3192,36300000.0
2006-08-22 00:25:00,2.31931,2.31944,2.31893,2.31913,44900000.0
2006-08-22 00:26:00,2.31905,2.31918,2.31877,2.31918,33100000.0
2006-08-22 00:27:00,2.31926,2.31946,2.3192,2.31927,47000000.0
2006-08-22 00:28:00,2.31945,2.31948,2.31945,2.31948,11200000.0
2006-08-22 00:29:00,2.31978,2.3198,2.31948,2.31966,44000000.0
2006-08-22 00:30:00,2.31969,2.31975,2.31937,2.31957,44800000.0
2006-08-22 00:31:00,2.31966,2.31993,2.31966,2.31993,35300000.0
2006-08-22 00:32:00,2.3198,2.32003,2.31965,2.31997,33700000.0
2006-08-22 00:33:00,2.32008,2.32022,2.31986,2.32005,36100000.0
2006-08-22 00:34:00,2.31994,2.32001,2.31978,2.31978,45400000.0
2006-08-22 00:35:00,2.31985,2.32018,2.31985,2.32018,51800000.0
2006-08-22 00:36:00,2.32007,2.32016,2.31953,2.31953,62500000.0
2006-08-22 00:37:00,2.31947,2.31993,2.31947,2.3196,23200000.0
2006-08-22 00:38:00,2.31969,2.31969,2.31923,2.31962,33200000.0
2006-08-22 00:39:00,2.31974,2.31982,2.31937,2.31937,21100000.0
2006-08-22 00:40:00,2.31941,2.31981,2.31927,2.31981,49300000.0
2006-08-22 00:41:00,2.3199,2.3199,2.31959,2.31979,25600000.0
2006-08-22 00:42:00,2.31985,2.31985,2.31954,2.31954,29700000.0
2006-08-22 00:43:00,2.31951,2.31951,2.31905,2.31922,24400000.0
2006-08-22 00:44:00,2.31927,2.31938,2.31905,2.31929,39100000.0
2006-08-22 00:45:00,2.31941,2.31963,2.31925,2.31938,24900000.0
2006-08-22 00:46:00,2.31929,2.31943,2.31894,2.31894,31000000.0
2006-08-22 00:47:00,2.31894,2.31918,2.31894,2.31913,28800000.0
2006-08-22 00:48:00,2.31917,2.31925,2.31908,2.31925,48900000.0
2006-08-22 00:49:00,2.31932,2.31935,2.31918,2.31925,31500000.0
2006-08-22 00:50:00,2.31922,2.31922,2.31909,2.3191,41800000.0
2006-08-22 00:51:00,2.31915,2.31966,2.31915,2.31966,36400000.0
2006-08-22 00:52:00,2.31958,2.31969,2.31948,2.31948,21400000.0
2006-08-22 00:53:00,2.31941,2.31987,2.31941,2.31987,32500000.0
2006-08-22 00:54:00,2.31992,2.31998,2.31977,2.31998,19300000.0
2006-08-22 00:55:00,2.31992,2.31992,2.31943,2.31943,16600000.0
2006-08-22 00:56:00,2.31937,2.31948,2.31918,2.31932,30500000.0
2006-08-22 00:57:00,2.31929,2.31938,2.31911,2.31938,38000000.0
2006-08-22 00:58:00,2.31926,2.31938,2.31915,2.31915,23300000.0
2006-08-22 00:59:00,2.31918,2.31939,2.31908,2.31915,49800000.0
2006-08-22 01:00:00,2.31912,2.3192,2.31881,2.31896,41000000.0
2006-08-22 01:01:00,2.31893,2.31893,2.31866,2.31888,38300000.0
2006-08-22 01:02:00,2.31872,2.31892,2.3187,2.3187,25400000.0
2006-08-22 01:03:00,2.31873,2.31895,2.31867,2.31872,29900000.0
2006-08-22 01:04:00,2.31881,2.31887,2.31876,2.31881,37800000.0
2006-08-22 01:05:00,2.3189,2.3189,2.31853,2.3186,24800000.0
2006-08-22 01:06:00,2.31857,2.31866,2.31853,2.31858,40400000.0
2006-08-22 01:07:00,2.31843,2.31861,2.31843,2.31854,23800000.0
2006-08-22 01:08:00,2.31844,2.31863,2.31844,2.31863,21000000.0
2006-08-22 01:09:00,2.31882,2.31882,2.31838,2.31838,27600000.0
2006-08-22 01:10:00,2.31858,2.31898,2.31841,2.31891,41200000.0
2006-08-22 01:11:00,2.31882,2.31882,2.3187,2.3187,7400000.0
2006-08-22 01:12:00,2.31869,2.31902,2.31869,2.31886,35500000.0
2006-08-22 01:13:00,2.31865,2.31869,2.31858,2.31869,25700000.0
2006-08-22 01:14:00,2.31861,2.31875,2.31861,2.31872,38900000.0
2006-08-22 01:15:00,2.31877,2.31884,2.31862,2.3187,27100000.0
2006-08-22 01:16:00,2.31857,2.31872,2.31838,2.31855,34800000.0
2006-08-22 01:17:00,2.31841,2.31864,2.31831,2.3185,25400000.0
2006-08-22 01:18:00,2.3185,2.3185,2.31843,2.3185,38600000.0
2006-08-22 01:19:00,2.31851,2.31858,2.31831,2.31831,23200000.0
2006-08-22 01:20:00,2.31818,2.31846,2.31818,2.31838,43100000.0
2006-08-22 01:21:00,2.3184,2.31845,2.31837,2.31845,23000000.0
2006-08-22 01:22:00,2.31836,2.3185,2.31828,2.31832,34700000.0
2006-08-22 01:23:00,2.31826,2.31851,2.31826,2.31848,40600000.0
2006-08-22 01:24:00,2.31848,2.31848,2.31837,2.31837,4800000.0
2006-08-22 01:25:00,2.31829,2.31848,2.31823,2.31848,32700000.0
2006-08-22 01:26:00,2.31834,2.31837,2.3181,2.3181,17600000.0
2006-08-22 01:27:00,2.3181,2.31841,2.31806,2.31838,43800000.0
2006-08-22 01:28:00,2.31832,2.3185,2.31832,2.3185,19800000.0
2006-08-22 01:29:00,2.31857,2.31861,2.31849,2.3185,10400000.0
2006-08-22 01:30:00,2.31851,2.31877,2.31851,2.31868,25000000.0
2006-08-22 01:31:00,2.3186,2.31863,2.31851,2.31863,21600000.0
2006-08-22 01:32:00,2.31867,2.31881,2.31861,2.31867,38400000.0
2006-08-22 01:33:00,2.31872,2.31889,2.31865,2.31884,53500000.0
2006-08-22 01:34:00,2.31888,2.31914,2.31888,2.31892,46900000.0
2006-08-22 01:35:00,2.31888,2.31903,2.31883,2.31903,25700000.0
2006-08-22 01:36:00,2.31906,2.31924,2.31902,2.3192,25700000.0
2006-08-22 01:37:00,2.31904,2.31928,2.31899,2.31902,36800000.0
2006-08-22 01:38:00,2.31912,2.31924,2.31908,2.31917,54500000.0
2006-08-22 01:39:00,2.3191,2.31927,2.31908,2.31912,53500001.0
2006-08-22 01:40:00,2.31929,2.31954,2.31914,2.31914,18000000.0
2006-08-22 01:41:00,2.31911,2.31948,2.31903,2.31941,43800000.0
2006-08-22 01:42:00,2.31952,2.31966,2.31924,2.3194,46300000.0
2006-08-22 01:43:00,2.31934,2.31943,2.31929,2.31934,53400000.0
2006-08-22 01:44:00,2.31946,2.31951,2.31928,2.31928,35500000.0
2006-08-22 01:45:00,2.31925,2.31945,2.31921,2.31921,32500000.0
2006-08-22 01:46:00,2.3191,2.31934,2.31908,2.31908,19800000.0
2006-08-22 01:47:00,2.31896,2.31935,2.31886,2.31935,26800000.0
2006-08-22 01:48:00,2.31943,2.31947,2.31917,2.31917,34500000.0
2006-08-22 01:49:00,2.31912,2.31933,2.31912,2.31924,26400000.0
2006-08-22 01:50:00,2.31923,2.3195,2.31923,2.31938,35700000.0
2006-08-22 01:51:00,2.3195,2.31959,2.31937,2.31937,26700000.0
2006-08-22 01:52:00,2.3193,2.31944,2.31926,2.31934,56100000.0
2006-08-22 01:53:00,2.3193,2.3193,2.31903,2.31923,42800000.0
2006-08-22 01:54:00,2.3192,2.31939,2.3192,2.31937,32800000.0
2006-08-22 01:55:00,2.31954,2.31991,2.31954,2.31991,26200000.0
2006-08-22 01:56:00,2.31989,2.31991,2.31979,2.31979,34800000.0
2006-08-22 01:57:00,2.31995,2.31995,2.31977,2.31988,30600000.0
2006-08-22 01:58:00,2.31998,2.32003,2.31996,2.31996,34900001.0
2006-08-22 01:59:00,2.31996,2.32004,2.31993,2.31996,46200000.0
2006-08-22 02:00:00,2.31983,2.32007,2.31978,2.31992,43100000.0
2006-08-22 02:01:00,2.31979,2.31979,2.31959,2.31967,35500000.0
2006-08-22 02:02:00,2.31961,2.31968,2.31954,2.31968,32300000.0
2006-08-22 02:03:00,2.31969,2.31979,2.3196,2.3196,50700000.0
2006-08-22 02:04:00,2.31962,2.31984,2.31958,2.31969,30500000.0
2006-08-22 02:05:00,2.31972,2.31987,2.3196,2.31977,45400000.0
2006-08-22 02:06:00,2.31946,2.31966,2.31933,2.31944,42500000.0
2006-08-22 02:07:00,2.31947,2.3196,2.31947,2.3196,43900000.0
2006-08-22 02:08:00,2.31951,2.31951,2.31886,2.31892,29200000.0
2006-08-22 02:09:00,2.319,2.31901,2.31876,2.31895,49399999.0
2006-08-22 02:10:00,2.31886,2.31914,2.31886,2.31901,47900000.0
2006-08-22 02:11:00,2.31886,2.31927,2.31886,2.31914,48200000.0
2006-08-22 02:12:00,2.31934,2.31952,2.31932,2.31948,28400000.0
2006-08-22 02:13:00,2.31934,2.31948,2.31929,2.31929,19700000.0
2006-08-22 02:14:00,2.31934,2.31946,2.31934,2.31941,32200000.0
2006-08-22 02:15:00,2.31942,2.31942,2.31912,2.31922,23600000.0
2006-08-22 02:16:00,2.3192,2.31924,2.31914,2.31914,15600000.0
2006-08-22 02:17:00,2.31903,2.31914,2.31903,2.31911,9300000.0
2006-08-22 02:18:00,2.31915,2.3193,2.31912,2.3192,35000000.0
2006-08-22 02:19:00,2.31911,2.31931,2.3191,2.3191,16700000.0
2006-08-22 02:20:00,2.31909,2.31918,2.31906,2.31918,17900000.0
2006-08-22 02:21:00,2.31922,2.3193,2.31893,2.31908,40200000.0
2006-08-22 02:22:00,2.31915,2.3192,2.31906,2.31915,58400000.0
2006-08-22 02:23:00,2.31913,2.31933,2.31903,2.31903,24800000.0
2006-08-22 02:24:00,2.31907,2.31924,2.31892,2.31915,32000000.0
2006-08-22 02:25:00,2.31908,2.31908,2.31905,2.31905,4000000.0
2006-08-22 02:26:00,2.31906,2.31906,2.31879,2.31895,29900000.0
2006-08-22 02:27:00,2.31881,2.31881,2.31863,2.31863,15800000.0
2006-08-22 02:28:00,2.31869,2.31898,2.31868,2.31898,11300000.0
2006-08-22 02:29:00,2.31893,2.31921,2.31893,2.31896,35800000.0
2006-08-22 02:30:00,2.31906,2.31929,2.31906,2.3191,40100000.0
2006-08-22 02:31:00,2.31906,2.31918,2.31899,2.31918,29200000.0
2006-08-22 02:32:00,2.31914,2.31956,2.31914,2.31954,19000000.0
2006-08-22 02:33:00,2.31947,2.31954,2.31874,2.31874,28900000.0
2006-08-22 02:34:00,2.31861,2.31875,2.31847,2.31861,31000000.0
2006-08-22 02:35:00,2.31868,2.31887,2.31859,2.31859,34000000.0
2006-08-22 02:36:00,2.31876,2.31876,2.31845,2.31847,17400000.0
2006-08-22 02:37:00,2.31848,2.31853,2.31845,2.31847,22900000.0
2006-08-22 02:38:00,2.31855,2.31872,2.31848,2.31848,29400000.0
2006-08-22 02:39:00,2.3186,2.31862,2.31854,2.31857,31900000.0
2006-08-22 02:40:00,2.31847,2.31857,2.3184,2.31857,40300000.0
2006-08-22 02:41:00,2.31862,2.31884,2.31862,2.31875,30600000.0
2006-08-22 02:42:00,2.31868,2.31884,2.31849,2.31849,66700001.0
2006-08-22 02:43:00,2.31852,2.31863,2.31846,2.31849,24300000.0
2006-08-22 02:44:00,2.31833,2.31855,2.31833,2.31839,22000000.0
2006-08-22 02:45:00,2.31843,2.31852,2.31841,2.31852,33700000.0
2006-08-22 02:46:00,2.31834,2.31844,2.31832,2.31844,23100000.0
2006-08-22 02:47:00,2.31827,2.31839,2.31811,2.31824,25500000.0
2006-08-22 02:48:00,2.31833,2.31837,2.31833,2.31837,7200000.0
2006-08-22 02:49:00,2.31854,2.31865,2.31851,2.3186,18400000.0
2006-08-22 02:50:00,2.3185,2.3185,2.31843,2.31845,24400000.0
2006-08-22 02:51:00,2.31852,2.31879,2.31852,2.31866,35800000.0
2006-08-22 02:52:00,2.31841,2.31867,2.3183,2.31848,27000000.0
2006-08-22 02:53:00,2.31845,2.31858,2.31813,2.31813,33800000.0
2006-08-22 02:54:00,2.31802,2.31802,2.31795,2.31795,17200000.0
2006-08-22 02:55:00,2.31804,2.31826,2.31804,2.31815,30500000.0
2006-08-22 02:56:00,2.31832,2.31861,2.31832,2.31856,49300001.0
2006-08-22 02:57:00,2.31855,2.31856,2.31835,2.31847,52300000.0
2006-08-22 02:58:00,2.3185,2.31854,2.31845,2.31845,40600000.0
2006-08-22 02:59:00,2.31861,2.31861,2.31842,2.31846,32200000.0
2006-08-22 03:00:00,2.31842,2.31855,2.31824,2.31834,25200000.0
2006-08-22 03:01:00,2.31836,2.31854,2.31836,2.31846,19400000.0
2006-08-22 03:02:00,2.31838,2.31842,2.31838,2.31839,24100000.0
2006-08-22 03:03:00,2.31839,2.31853,2.31839,2.31843,41300000.0
2006-08-22 03:04:00,2.31842,2.31869,2.31831,2.31869,49800000.0
2006-08-22 03:05:00,2.31857,2.31875,2.3185,2.3187,32900000.0
2006-08-22 03:06:00,2.3187,2.31894,2.3187,2.31878,36200000.0
2006-08-22 03:07:00,2.31881,2.31884,2.31871,2.31875,27100000.0
2006-08-22 03:08:00,2.31873,2.31873,2.31848,2.31848,16400000.0
2006-08-22 03:09:00,2.31828,2.31851,2.31828,2.31849,33500000.0
2006-08-22 03:10:00,2.31878,2.3188,2.31867,2.31867,23900000.0
2006-08-22 03:11:00,2.3187,2.31877,2.31859,2.31859,24800000.0
2006-08-22 03:12:00,2.31841,2.31841,2.31839,2.31839,7000000.0
2006-08-22 03:13:00,2.31835,2.31838,2.31835,2.31835,22000000.0
2006-08-22 03:14:00,2.31835,2.31835,2.31835,2.31835,2200000.0
2006-08-22 03:15:00,2.31838,2.31845,2.3183,2.3183,20800000.0
2006-08-22 03:16:00,2.31844,2.31872,2.31844,2.31862,22100000.0
2006-08-22 03:17:00,2.3186,2.31888,2.31854,2.31888,13100000.0
2006-08-22 03:18:00,2.3189,2.3189,2.31875,2.31875,28200000.0
2006-08-22 03:19:00,2.31894,2.31894,2.31881,2.31881,14000000.0
2006-08-22 03:20:00,2.31892,2.31892,2.31883,2.31887,18600000.0
2006-08-22 03:21:00,2.31886,2.31918,2.31886,2.31904,38200000.0
2006-08-22 03:22:00,2.31923,2.3193,2.31903,2.31903,58700000.0
2006-08-22 03:23:00,2.31906,2.31912,2.31905,2.3191,44100000.0
2006-08-22 03:24:00,2.31913,2.31914,2.31893,2.31911,15800000.0
2006-08-22 03:25:00,2.31916,2.31928,2.31916,2.31918,32200000.0
2006-08-22 03:26:00,2.31904,2.31922,2.31899,2.31908,19500000.0
2006-08-22 03:27:00,2.31907,2.31936,2.31907,2.31908,24800000.0
2006-08-22 03:28:00,2.31917,2.31923,2.31905,2.3191,23200000.0
2006-08-22 03:29:00,2.31913,2.3193,2.31913,2.3193,15300000.0
2006-08-22 03:30:00,2.31943,2.31943,2.31915,2.31923,30900000.0
2006-08-22 03:31:00,2.3193,2.31939,2.31917,2.31917,23700000.0
2006-08-22 03:32:00,2.31912,2.31925,2.31894,2.31894,41300000.0
2006-08-22 03:33:00,2.31908,2.3192,2.319,2.31905,30400000.0
2006-08-22 03:34:00,2.31905,2.31926,2.31905,2.31911,39399999.0
2006-08-22 03:35:00,2.31908,2.31919,2.31906,2.31919,34900001.0
2006-08-22 03:36:00,2.31913,2.31925,2.31905,2.31905,31700000.0
2006-08-22 03:37:00,2.31908,2.31922,2.319,2.31922,19900000.0
2006-08-22 03:38:00,2.31923,2.31942,2.31923,2.31942,37300000.0
2006-08-22 03:39:00,2.31931,2.31931,2.31929,2.31929,7100000.0
2006-08-22 03:40:00,2.31925,2.3194,2.31923,2.31937,24200000.0
2006-08-22 03:41:00,2.31925,2.31925,2.31925,2.31925,1100000.0
2006-08-22 03:42:00,2.31923,2.3193,2.31923,2.3193,4400000.0
2006-08-22 03:43:00,2.31935,2.31942,2.31935,2.31938,13800000.0
2006-08-22 03:44:00,2.31923,2.31935,2.31923,2.31925,59400000.0
2006-08-22 03:45:00,2.31919,2.31945,2.31919,2.31926,32800000.0
2006-08-22 03:46:00,2.31921,2.31938,2.3192,2.3193,29500000.0
2006-08-22 03:47:00,2.31931,2.31931,2.31919,2.31919,16700000.0
2006-08-22 03:48:00,2.3193,2.3193,2.3193,2.3193,3200000.0
2006-08-22 03:49:00,2.31927,2.3195,2.31927,2.3195,17100000.0
2006-08-22 03:50:00,2.31958,2.31958,2.31936,2.31936,18600000.0
2006-08-22 03:51:00,2.3195,2.31953,2.31934,2.31934,34300000.0
2006-08-22 03:52:00,2.31947,2.31964,2.31941,2.31941,17600000.0
2006-08-22 03:53:00,2.31937,2.31962,2.31937,2.31953,32400000.0
2006-08-22 03:54:00,2.31957,2.31969,2.31946,2.31959,16500000.0
2006-08-22 03:55:00,2.31962,2.31962,2.31953,2.31953,9200000.0
2006-08-22 03:56:00,2.31944,2.31951,2.31937,2.31941,28600000.0
2006-08-22 03:57:00,2.31942,2.31954,2.31942,2.31944,27600000.0
2006-08-22 03:58:00,2.3195,2.3196,2.31939,2.3196,22400000.0
2006-08-22 03:59:00,2.31966,2.31982,2.31966,2.31977,16700000.0
2006-08-22 04:00:00,2.3197,2.31989,2.3197,2.31977,42400000.0
2006-08-22 04:01:00,2.31978,2.32011,2.31978,2.32005,14700000.0
2006-08-22 04:02:00,2.32016,2.32049,2.32016,2.32044,43700000.0
2006-08-22 04:03:00,2.32073,2.32088,2.32063,2.32063,32900000.0
2006-08-22 04:04:00,2.32071,2.32081,2.32063,2.32067,45900000.0
2006-08-22 04:05:00,2.32062,2.3209,2.32059,2.32082,44099999.0
2006-08-22 04:06:00,2.32071,2.32084,2.32064,2.3207,57400001.0
2006-08-22 04:07:00,2.32075,2.32099,2.32073,2.32089,20900000.0
2006-08-22 04:08:00,2.3209,2.32124,2.3209,2.32097,23600000.0
2006-08-22 04:09:00,2.32107,2.32107,2.32093,2.32093,8600000.0
2006-08-22 04:10:00,2.32087,2.32099,2.32079,2.32079,20600000.0
2006-08-22 04:11:00,2.32073,2.32073,2.32054,2.32063,16700000.0
2006-08-22 04:12:00,2.32062,2.32076,2.32038,2.32071,27500000.0
2006-08-22 04:13:00,2.32033,2.32033,2.32027,2.32027,10900000.0
2006-08-22 04:14:00,2.31997,2.32009,2.31984,2.31985,32800000.0
2006-08-22 04:15:00,2.31983,2.32015,2.31983,2.32008,20400000.0
2006-08-22 04:16:00,2.32021,2.32048,2.32019,2.32032,27900000.0
2006-08-22 04:17:00,2.32028,2.32028,2.32016,2.3202,25800000.0
2006-08-22 04:18:00,2.32034,2.32034,2.31989,2.32001,48300000.0
2006-08-22 04:19:00,2.32008,2.32008,2.31992,2.31994,53200000.0
2006-08-22 04:20:00,2.31997,2.31997,2.31944,2.31954,29700000.0
2006-08-22 04:21:00,2.31966,2.31989,2.3196,2.31989,38100000.0
2006-08-22 04:22:00,2.31973,2.31999,2.3197,2.31999,17400000.0
2006-08-22 04:23:00,2.31995,2.32008,2.31977,2.31983,28400000.0
2006-08-22 04:24:00,2.31976,2.31985,2.31963,2.31963,47700000.0
2006-08-22 04:25:00,2.31989,2.32002,2.31982,2.31982,19100000.0
2006-08-22 04:26:00,2.31988,2.3203,2.31986,2.31998,59300000.0
2006-08-22 04:27:00,2.31994,2.3203,2.31992,2.31992,37700000.0
2006-08-22 04:28:00,2.32001,2.32024,2.31983,2.32024,46800000.0
2006-08-22 04:29:00,2.32049,2.32049,2.32017,2.32019,42000000.0
2006-08-22 04:30:00,2.3202,2.32028,2.3201,2.32015,61400000.0
2006-08-22 04:31:00,2.32013,2.32022,2.31998,2.31998,50100000.0
2006-08-22 04:32:00,2.31993,2.32002,2.3198,2.32002,46100000.0
2006-08-22 04:33:00,2.32,2.32012,2.31998,2.32012,22200000.0
2006-08-22 04:34:00,2.32007,2.32007,2.31972,2.31972,39800000.0
2006-08-22 04:35:00,2.31981,2.32007,2.31981,2.31993,24100000.0
2006-08-22 04:36:00,2.31995,2.32014,2.31985,2.3199,40100000.0
2006-08-22 04:37:00,2.31979,2.31997,2.31979,2.31997,18000000.0
2006-08-22 04:38:00,2.31981,2.31999,2.31981,2.31999,20900000.0
2006-08-22 04:39:00,2.32001,2.32019,2.31991,2.32009,32600000.0
2006-08-22 04:40:00,2.32009,2.32041,2.32009,2.32025,31200000.0
2006-08-22 04:41:00,2.32029,2.32049,2.3202,2.32029,29900000.0
2006-08-22 04:42:00,2.32023,2.32027,2.3201,2.32013,15900000.0
2006-08-22 04:43:00,2.32024,2.32031,2.32013,2.32013,25500000.0
2006-08-22 04:44:00,2.32019,2.32024,2.32005,2.32005,8000000.0
2006-08-22 04:45:00,2.32004,2.32012,2.32001,2.32011,16600000.0
2006-08-22 04:46:00,2.32007,2.32012,2.32005,2.32008,29200000.0
2006-08-22 04:47:00,2.32005,2.3203,2.32005,2.32024,52600001.0
2006-08-22 04:48:00,2.32016,2.32049,2.32012,2.32049,51700000.0
2006-08-22 04:49:00,2.3206,2.3206,2.32042,2.32046,35799999.0
2006-08-22 04:50:00,2.32048,2.32067,2.32048,2.32062,20000000.0
2006-08-22 04:51:00,2.32064,2.32064,2.32043,2.32049,12400000.0
2006-08-22 04:52:00,2.32045,2.32045,2.32031,2.32035,28200000.0
2006-08-22 04:53:00,2.32046,2.32046,2.3203,2.32035,30200000.0
2006-08-22 04:54:00,2.32034,2.32048,2.32032,2.32039,29600000.0
2006-08-22 04:55:00,2.32054,2.32054,2.32032,2.3204,37000000.0
2006-08-22 04:56:00,2.32031,2.32039,2.32031,2.32039,20300000.0
2006-08-22 04:57:00,2.32041,2.32047,2.32027,2.32031,24800000.0
2006-08-22 04:58:00,2.3204,2.32041,2.32016,2.32016,28500000.0
2006-08-22 04:59:00,2.32019,2.32023,2.32015,2.32021,25000000.0
2006-08-22 05:00:00,2.32021,2.32038,2.32021,2.32038,23500000.0
2006-08-22 05:01:00,2.32038,2.32047,2.32021,2.32037,30800000.0
2006-08-22 05:02:00,2.3204,2.3205,2.32032,2.3204,27000000.0
2006-08-22 05:03:00,2.32037,2.32037,2.32037,2.32037,1600000.0
2006-08-22 05:04:00,2.32032,2.32038,2.32032,2.32038,7200000.0
2006-08-22 05:05:00,2.32038,2.32046,2.32036,2.32046,14200000.0
2006-08-22 05:06:00,2.3205,2.3205,2.32047,2.32047,6400000.0
2006-08-22 05:07:00,2.32042,2.32063,2.32038,2.32038,48300000.0
2006-08-22 05:08:00,2.32046,2.32046,2.32015,2.32028,44800000.0
2006-08-22 05:09:00,2.32025,2.3203,2.32025,2.3203,10300000.0
2006-08-22 05:10:00,2.32034,2.32053,2.32021,2.32053,14600000.0
2006-08-22 05:11:00,2.32049,2.32051,2.32049,2.3205,13200000.0
2006-08-22 05:12:00,2.32052,2.32055,2.3205,2.32055,4600000.0
2006-08-22 05:13:00,2.32053,2.32068,2.32045,2.32062,35400000.0
2006-08-22 05:14:00,2.32065,2.32083,2.32065,2.32083,47100000.0
2006-08-22 05:15:00,2.32092,2.32092,2.32074,2.32081,24200000.0
2006-08-22 05:16:00,2.32078,2.32083,2.32071,2.32071,32700000.0
2006-08-22 05:17:00,2.3207,2.32093,2.3207,2.32077,35100000.0
2006-08-22 05:18:00,2.32086,2.32096,2.32066,2.32086,32300000.0
2006-08-22 05:19:00,2.3209,2.32095,2.32078,2.3209,42500000.0
2006-08-22 05:20:00,2.32067,2.32084,2.32066,2.32073,27200000.0
2006-08-22 05:21:00,2.32062,2.32077,2.32062,2.32077,20900000.0
2006-08-22 05:22:00,2.32073,2.32085,2.3207,2.32077,34900000.0
2006-08-22 05:23:00,2.32073,2.32101,2.32067,2.32087,28500000.0
2006-08-22 05:24:00,2.32077,2.32086,2.32077,2.32078,23100000.0
2006-08-22 05:25:00,2.32087,2.32102,2.32078,2.32078,31000000.0
2006-08-22 05:26:00,2.32089,2.32102,2.32083,2.32086,27800000.0
2006-08-22 05:27:00,2.3207,2.32084,2.32057,2.32075,45400000.0
2006-08-22 05:28:00,2.32087,2.32094,2.32076,2.32076,25900000.0
2006-08-22 05:29:00,2.32085,2.32085,2.32072,2.32072,6800000.0
2006-08-22 05:30:00,2.32057,2.32058,2.32042,2.32058,30800000.0
2006-08-22 05:31:00,2.32024,2.32038,2.32016,2.32016,16400000.0
2006-08-22 05:32:00,2.32019,2.32039,2.32019,2.32027,16800000.0
2006-08-22 05:33:00,2.32037,2.32062,2.32028,2.32046,44600000.0
2006-08-22 05:34:00,2.32044,2.32049,2.32018,2.32027,59100000.0
2006-08-22 05:35:00,2.32061,2.32064,2.32042,2.32045,30100000.0
2006-08-22 05:36:00,2.32039,2.32051,2.32036,2.32039,28700000.0
2006-08-22 05:37:00,2.32051,2.32051,2.32023,2.32042,17500000.0
2006-08-22 05:38:00,2.32048,2.32056,2.32048,2.32053,18400000.0
2006-08-22 05:39:00,2.32045,2.32062,2.32042,2.32052,29000000.0
2006-08-22 05:40:00,2.32041,2.32066,2.32041,2.32046,20500000.0
2006-08-22 05:41:00,2.32052,2.32063,2.32052,2.32052,31100000.0
2006-08-22 05:42:00,2.3204,2.3204,2.32026,2.32028,37800000.0
2006-08-22 05:43:00,2.32033,2.32051,2.32033,2.32051,16800000.0
2006-08-22 05:44:00,2.32038,2.32043,2.32035,2.32035,25700000.0
2006-08-22 05:45:00,2.3203,2.32057,2.32028,2.3204,60300000.0
2006-08-22 05:46:00,2.32029,2.32029,2.32006,2.32011,32900000.0
2006-08-22 05:47:00,2.3202,2.32034,2.3202,2.3203,24800000.0
2006-08-22 05:48:00,2.32023,2.32033,2.32013,2.32014,33400000.0
2006-08-22 05:49:00,2.32008,2.32032,2.32008,2.32012,36100000.0
2006-08-22 05:50:00,2.32017,2.32028,2.32017,2.32028,16600000.0
2006-08-22 05:51:00,2.32032,2.32032,2.32025,2.32025,5200000.0
2006-08-22 05:52:00,2.32027,2.32027,2.32023,2.32023,4400000.0
2006-08-22 05:53:00,2.32007,2.32023,2.32007,2.32015,30800000.0
2006-08-22 05:54:00,2.32003,2.32012,2.32003,2.3201,27200000.0
2006-08-22 05:55:00,2.32013,2.32013,2.31997,2.32002,14800000.0
2006-08-22 05:56:00,2.31998,2.31998,2.31986,2.3199,11600000.0
2006-08-22 05:57:00,2.31985,2.32008,2.3198,2.3199,25400000.0
2006-08-22 05:58:00,2.31981,2.32001,2.31973,2.31973,30000000.0
2006-08-22 05:59:00,2.3198,2.31985,2.31976,2.31985,36700000.0
2006-08-22 06:00:00,2.31979,2.31995,2.31973,2.3198,29200000.0
2006-08-22 06:01:00,2.31987,2.31994,2.31981,2.31985,24200000.0
2006-08-22 06:02:00,2.31981,2.31991,2.31981,2.31983,32500000.0
2006-08-22 06:03:00,2.31994,2.32023,2.31994,2.32005,39900000.0
2006-08-22 06:04:00,2.32001,2.32011,2.31988,2.31993,33500000.0
2006-08-22 06:05:00,2.31994,2.32005,2.31994,2.32002,31600000.0
2006-08-22 06:06:00,2.3201,2.3201,2.3199,2.32,37900000.0
2006-08-22 06:07:00,2.32,2.32036,2.32,2.32021,25900000.0
2006-08-22 06:08:00,2.32025,2.32025,2.31992,2.32002,43700000.0
2006-08-22 06:09:00,2.32007,2.32029,2.32003,2.32013,26900000.0
2006-08-22 06:10:00,2.32005,2.32017,2.31998,2.3201,27400000.0
2006-08-22 06:11:00,2.32014,2.32025,2.32014,2.32014,8000000.0
2006-08-22 06:12:00,2.32018,2.32037,2.32018,2.32026,40200000.0
2006-08-22 06:13:00,2.32022,2.32035,2.32022,2.32035,19300000.0
2006-08-22 06:14:00,2.32026,2.32033,2.32017,2.32017,25500000.0
2006-08-22 06:15:00,2.32029,2.32041,2.32022,2.32023,23100000.0
2006-08-22 06:16:00,2.32038,2.32038,2.32021,2.32038,7400000.0
2006-08-22 06:17:00,2.32022,2.32022,2.32013,2.32013,20500000.0
2006-08-22 06:18:00,2.3202,2.3202,2.32005,2.3202,31700000.0
2006-08-22 06:19:00,2.32022,2.32032,2.32008,2.32008,33700000.0
2006-08-22 06:20:00,2.32005,2.32015,2.32005,2.32015,14800000.0
2006-08-22 06:21:00,2.3201,2.3202,2.32,2.3202,33000000.0
2006-08-22 06:22:00,2.32015,2.32027,2.32005,2.32027,28800000.0
2006-08-22 06:23:00,2.32023,2.32023,2.32,2.32,34700000.0
2006-08-22 06:24:00,2.3201,2.32017,2.32005,2.32005,39800001.0
2006-08-22 06:25:00,2.31998,2.3202,2.31998,2.32003,22800000.0
2006-08-22 06:26:00,2.32016,2.32023,2.32013,2.32013,14000000.0
2006-08-22 06:27:00,2.32015,2.32023,2.32007,2.32021,34800000.0
2006-08-22 06:28:00,2.32024,2.32034,2.32015,2.32034,45600000.0
2006-08-22 06:29:00,2.32024,2.32041,2.32014,2.32014,28800000.0
2006-08-22 06:30:00,2.32024,2.32025,2.32011,2.32021,22200000.0
2006-08-22 06:31:00,2.32024,2.32035,2.32012,2.32032,43700000.0
2006-08-22 06:32:00,2.32039,2.32039,2.32009,2.32017,26400000.0
2006-08-22 06:33:00,2.32008,2.32033,2.32008,2.3201,40900000.0
2006-08-22 06:34:00,2.32015,2.3202,2.3201,2.32015,20200000.0
2006-08-22 06:35:00,2.32012,2.32012,2.31998,2.31998,10900000.0
2006-08-22 06:36:00,2.31989,2.32009,2.31989,2.32007,34100000.0
2006-08-22 06:37:00,2.32019,2.32036,2.32019,2.3203,15900000.0
2006-08-22 06:38:00,2.32024,2.32034,2.32017,2.32028,52600000.0
2006-08-22 06:39:00,2.32043,2.3205,2.32022,2.32022,8000000.0
2006-08-22 06:40:00,2.32034,2.32051,2.32034,2.32051,23200000.0
2006-08-22 06:41:00,2.32043,2.32043,2.3204,2.3204,12400000.0
2006-08-22 06:42:00,2.32048,2.3205,2.32041,2.3205,30400000.0
2006-08-22 06:43:00,2.32051,2.32055,2.3204,2.32055,18400000.0
2006-08-22 06:44:00,2.32043,2.32043,2.32025,2.32037,13600000.0
2006-08-22 06:45:00,2.32028,2.32041,2.32028,2.32041,31600000.0
2006-08-22 06:46:00,2.32043,2.32043,2.32015,2.3202,35000000.0
2006-08-22 06:47:00,2.3203,2.32045,2.3203,2.32045,9600000.0
2006-08-22 06:48:00,2.32048,2.32048,2.32048,2.32048,4800000.0
2006-08-22 06:49:00,2.32045,2.3205,2.32045,2.32045,9600000.0
2006-08-22 06:50:00,2.32048,2.32048,2.32044,2.32044,3200000.0
2006-08-22 06:51:00,2.32051,2.32059,2.32044,2.32054,26000000.0
2006-08-22 06:52:00,2.32051,2.32079,2.32043,2.32065,42800000.0
2006-08-22 06:53:00,2.32057,2.32057,2.32033,2.32043,33000000.0
2006-08-22 06:54:00,2.32043,2.32047,2.32028,2.32045,38800000.0
2006-08-22 06:55:00,2.32047,2.32049,2.32042,2.32046,14800000.0
2006-08-22 06:56:00,2.32056,2.3207,2.3203,2.3204,27800000.0
2006-08-22 06:57:00,2.3202,2.32051,2.3202,2.32051,35500000.0
2006-08-22 06:58:00,2.32056,2.32112,2.32056,2.32096,41700000.0
2006-08-22 06:59:00,2.32095,2.32111,2.32093,2.32095,33000000.0
2006-08-22 07:00:00,2.32091,2.32104,2.32085,2.32087,46600001.0
2006-08-22 07:01:00,2.32076,2.32091,2.32071,2.32091,22300000.0
2006-08-22 07:02:00,2.32075,2.32085,2.32075,2.32085,26700000.0
2006-08-22 07:03:00,2.3207,2.32087,2.3207,2.32087,7000000.0
2006-08-22 07:04:00,2.32079,2.32094,2.32076,2.32085,40300000.0
2006-08-22 07:05:00,2.321,2.32108,2.32092,2.32096,23400000.0
2006-08-22 07:06:00,2.32097,2.3211,2.32097,2.32098,20200000.0
2006-08-22 07:07:00,2.32103,2.32129,2.32103,2.32118,34900000.0
2006-08-22 07:08:00,2.32108,2.32114,2.32108,2.32114,5500000.0
2006-08-22 07:09:00,2.32117,2.32127,2.3211,2.32127,22900000.0
2006-08-22 07:10:00,2.32092,2.32101,2.32079,2.3209,26600000.0
2006-08-22 07:11:00,2.32078,2.32088,2.32067,2.32073,18300000.0
2006-08-22 07:12:00,2.32078,2.32105,2.32078,2.32105,24700000.0
2006-08-22 07:13:00,2.32101,2.32105,2.32092,2.32105,23900000.0
2006-08-22 07:14:00,2.32099,2.32118,2.32098,2.32106,24300000.0
2006-08-22 07:15:00,2.32129,2.3214,2.32108,2.32108,41000000.0
2006-08-22 07:16:00,2.3211,2.32113,2.32106,2.32113,9600000.0
2006-08-22 07:17:00,2.32089,2.32092,2.32077,2.32077,37500000.0
2006-08-22 07:18:00,2.32077,2.32086,2.32069,2.32086,22400000.0
2006-08-22 07:19:00,2.32091,2.32095,2.32076,2.32082,26400000.0
2006-08-22 07:20:00,2.32077,2.32099,2.32075,2.32083,24000000.0
2006-08-22 07:21:00,2.32086,2.32099,2.3206,2.32091,21800000.0
2006-08-22 07:22:00,2.32062,2.32062,2.32032,2.32035,34800001.0
2006-08-22 07:23:00,2.32053,2.32061,2.32033,2.32045,31600000.0
2006-08-22 07:24:00,2.32057,2.32068,2.32042,2.32053,47300000.0
2006-08-22 07:25:00,2.3205,2.32069,2.3205,2.32065,28000000.0
2006-08-22 07:26:00,2.32073,2.32093,2.32073,2.32087,42700000.0
2006-08-22 07:27:00,2.3208,2.3208,2.32066,2.32067,7200000.0
2006-08-22 07:28:00,2.32046,2.32056,2.32028,2.32042,48000000.0
2006-08-22 07:29:00,2.3205,2.32065,2.3205,2.32059,23400000.0
2006-08-22 07:30:00,2.32061,2.32064,2.32042,2.32064,29300000.0
2006-08-22 07:31:00,2.32065,2.32065,2.32047,2.32055,38600000.0
2006-08-22 07:32:00,2.32074,2.32078,2.32065,2.3207,21900000.0
2006-08-22 07:33:00,2.3206,2.32063,2.32051,2.32063,27200000.0
2006-08-22 07:34:00,2.32039,2.32058,2.32033,2.32033,25900000.0
2006-08-22 07:35:00,2.32032,2.32048,2.32025,2.32048,76199999.0
2006-08-22 07:36:00,2.32028,2.32038,2.32024,2.32038,26300000.0
2006-08-22 07:37:00,2.32037,2.32052,2.3203,2.3203,56000000.0
2006-08-22 07:38:00,2.32039,2.32046,2.32037,2.32046,13800000.0
2006-08-22 07:39:00,2.32039,2.32077,2.32039,2.32049,31100000.0
2006-08-22 07:40:00,2.32047,2.32073,2.32047,2.3207,43200000.0
2006-08-22 07:41:00,2.32055,2.32072,2.32047,2.32071,39100000.0
2006-08-22 07:42:00,2.32075,2.32109,2.32075,2.32109,31300000.0
2006-08-22 07:43:00,2.3211,2.32122,2.32106,2.32106,22200000.0
2006-08-22 07:44:00,2.32114,2.32125,2.32105,2.32105,19100000.0
2006-08-22 07:45:00,2.32099,2.32113,2.32087,2.32099,45400000.0
2006-08-22 07:46:00,2.32104,2.32104,2.32065,2.3207,26400000.0
2006-08-22 07:47:00,2.32075,2.32076,2.32062,2.32065,27700000.0
2006-08-22 07:48:00,2.32082,2.32091,2.32076,2.32087,24100000.0
2006-08-22 07:49:00,2.3209,2.32096,2.32086,2.32094,30500000.0
2006-08-22 07:50:00,2.32097,2.32097,2.32087,2.32093,18000000.0
2006-08-22 07:51:00,2.32078,2.32094,2.32062,2.32062,32200000.0
2006-08-22 07:52:00,2.32068,2.32073,2.32062,2.32066,35900000.0
2006-08-22 07:53:00,2.3207,2.32071,2.32045,2.32065,29500000.0
2006-08-22 07:54:00,2.32063,2.3208,2.32063,2.32069,36700000.0
2006-08-22 07:55:00,2.32069,2.3209,2.32069,2.32076,59699999.0
2006-08-22 07:56:00,2.32071,2.32079,2.32066,2.32066,19100000.0
2006-08-22 07:57:00,2.32081,2.321,2.32081,2.32098,15000000.0
2006-08-22 07:58:00,2.32103,2.32103,2.32103,2.32103,7200000.0
2006-08-22 07:59:00,2.3209,2.3211,2.32088,2.32097,21100000.0
2006-08-22 08:00:00,2.32113,2.32115,2.32095,2.321,28800000.0
2006-08-22 08:01:00,2.321,2.32108,2.32092,2.321,38200000.0
2006-08-22 08:02:00,2.3209,2.32105,2.3209,2.321,24300000.0
2006-08-22 08:03:00,2.3209,2.32113,2.3209,2.32113,35800000.0
2006-08-22 08:04:00,2.321,2.32122,2.321,2.32122,30500000.0
2006-08-22 08:05:00,2.3212,2.32145,2.3212,2.32145,4600000.0
2006-08-22 08:06:00,2.32123,2.3214,2.3212,2.3213,48900000.0
2006-08-22 08:07:00,2.32143,2.32187,2.32141,2.3217,18000000.0
2006-08-22 08:08:00,2.3218,2.3218,2.3218,2.3218,4600000.0
2006-08-22 08:09:00,2.32185,2.32185,2.32185,2.32185,4000000.0
2006-08-22 08:10:00,2.32177,2.32205,2.32177,2.32189,43900000.0
2006-08-22 08:11:00,2.32191,2.32192,2.32181,2.32181,11200000.0
2006-08-22 08:12:00,2.32182,2.32198,2.32182,2.32191,14000000.0
2006-08-22 08:13:00,2.3219,2.3219,2.32167,2.32175,30300000.0
2006-08-22 08:14:00,2.32195,2.32195,2.3217,2.3217,45000000.0
2006-08-22 08:15:00,2.3218,2.3218,2.32129,2.32129,16800000.0
2006-08-22 08:16:00,2.32125,2.32128,2.32109,2.32109,21200000.0
2006-08-22 08:17:00,2.32079,2.3208,2.32044,2.32054,19900000.0
2006-08-22 08:18:00,2.32054,2.32065,2.32031,2.32031,32900000.0
2006-08-22 08:19:00,2.32048,2.32051,2.3203,2.32038,32000000.0
2006-08-22 08:20:00,2.32022,2.32037,2.3201,2.32014,37600000.0
2006-08-22 08:21:00,2.31984,2.32006,2.31984,2.31995,26500000.0
2006-08-22 08:22:00,2.32008,2.32021,2.31996,2.31996,19000000.0
2006-08-22 08:23:00,2.31999,2.32013,2.31973,2.31981,42400000.0
2006-08-22 08:24:00,2.31965,2.31965,2.31932,2.31937,38200000.0
2006-08-22 08:25:00,2.31942,2.31942,2.31921,2.31931,37300000.0
2006-08-22 08:26:00,2.31941,2.31945,2.31926,2.31934,41900000.0
2006-08-22 08:27:00,2.31946,2.31965,2.31946,2.31961,17300000.0
2006-08-22 08:28:00,2.31961,2.31998,2.31961,2.31984,54300000.0
2006-08-22 08:29:00,2.3199,2.3199,2.31948,2.31963,27100000.0
2006-08-22 08:30:00,2.31946,2.31986,2.31938,2.31975,28900000.0
2006-08-22 08:31:00,2.31997,2.31997,2.31951,2.31966,38500000.0
2006-08-22 08:32:00,2.31969,2.3199,2.31951,2.31975,43900000.0
2006-08-22 08:33:00,2.31997,2.32018,2.31989,2.3201,34800000.0
2006-08-22 08:34:00,2.32015,2.32045,2.32007,2.32007,31300000.0
2006-08-22 08:35:00,2.32004,2.32014,2.3196,2.3196,41700000.0
2006-08-22 08:36:00,2.31958,2.31973,2.31947,2.31973,50799999.0
2006-08-22 08:37:00,2.31984,2.31996,2.31948,2.31948,23200000.0
2006-08-22 08:38:00,2.31955,2.31971,2.31945,2.31954,26100000.0
2006-08-22 08:39:00,2.31955,2.31965,2.31955,2.31962,30500000.0
2006-08-22 08:40:00,2.31958,2.31974,2.31955,2.3197,31000000.0
2006-08-22 08:41:00,2.31954,2.31976,2.31954,2.31976,45400000.0
2006-08-22 08:42:00,2.31964,2.31997,2.31957,2.31957,36300000.0
2006-08-22 08:43:00,2.31965,2.31986,2.31947,2.31947,30300000.0
2006-08-22 08:44:00,2.31927,2.31947,2.31922,2.31922,17900000.0
2006-08-22 08:45:00,2.31927,2.31938,2.31909,2.31934,23200000.0
2006-08-22 08:46:00,2.31929,2.31934,2.31912,2.31919,17900000.0
2006-08-22 08:47:00,2.31937,2.31945,2.31903,2.31923,37900000.0
2006-08-22 08:48:00,2.31923,2.31962,2.31908,2.31948,28200000.0
2006-08-22 08:49:00,2.31977,2.31977,2.31926,2.31949,43600000.0
2006-08-22 08:50:00,2.31948,2.32006,2.31948,2.31994,34800000.0
2006-08-22 08:51:00,2.32001,2.32023,2.32001,2.32005,31600000.0
2006-08-22 08:52:00,2.32005,2.32051,2.32004,2.32049,25000000.0
2006-08-22 08:53:00,2.32053,2.32135,2.32053,2.32134,44400000.0
2006-08-22 08:54:00,2.32123,2.32126,2.32106,2.32126,22600000.0
2006-08-22 08:55:00,2.32148,2.32153,2.32114,2.32114,17900000.0
2006-08-22 08:56:00,2.32086,2.32108,2.32086,2.32088,29400000.0
2006-08-22 08:57:00,2.32076,2.32086,2.32071,2.32082,61700000.0
2006-08-22 08:58:00,2.32084,2.32095,2.32061,2.3207,49200000.0
2006-08-22 08:59:00,2.32062,2.32094,2.32062,2.32094,55700000.0
2006-08-22 09:00:00,2.32057,2.32136,2.32013,2.32136,25900000.0
2006-08-22 09:01:00,2.3216,2.3216,2.32104,2.32108,14000000.0
2006-08-22 09:02:00,2.32111,2.32146,2.32111,2.32118,24700000.0
2006-08-22 09:03:00,2.32102,2.32102,2.32076,2.32096,28600000.0
2006-08-22 09:04:00,2.32077,2.32077,2.32023,2.32033,49600000.0
2006-08-22 09:05:00,2.32045,2.32064,2.32027,2.32036,46200000.0
2006-08-22 09:06:00,2.3205,2.32077,2.3205,2.32072,33200000.0
2006-08-22 09:07:00,2.32085,2.32085,2.32069,2.32076,24900000.0
2006-08-22 09:08:00,2.3209,2.3209,2.32058,2.32058,24700000.0
2006-08-22 09:09:00,2.32053,2.32077,2.32053,2.32069,23900000.0
2006-08-22 09:10:00,2.32077,2.32077,2.32026,2.32033,67600000.0
2006-08-22 09:11:00,2.32023,2.32056,2.32006,2.32035,33600000.0
2006-08-22 09:12:00,2.32025,2.32036,2.31999,2.31999,24500000.0
2006-08-22 09:13:00,2.32,2.3203,2.32,2.3203,23700000.0
2006-08-22 09:14:00,2.32024,2.32044,2.32021,2.32035,32600000.0
2006-08-22 09:15:00,2.32033,2.32059,2.32024,2.32051,50800000.0
2006-08-22 09:16:00,2.32072,2.32083,2.32072,2.32083,4800000.0
2006-08-22 09:17:00,2.32107,2.32114,2.32098,2.32103,17100000.0
2006-08-22 09:18:00,2.32098,2.32126,2.32094,2.32094,29700000.0
2006-08-22 09:19:00,2.32086,2.32106,2.32075,2.32075,37000000.0
2006-08-22 09:20:00,2.32088,2.32093,2.32064,2.32064,25700000.0
2006-08-22 09:21:00,2.32077,2.32077,2.32024,2.32024,25800000.0
2006-08-22 09:22:00,2.32039,2.32082,2.32038,2.32038,71900000.0
2006-08-22 09:23:00,2.3205,2.32056,2.3204,2.32055,30600000.0
2006-08-22 09:24:00,2.32035,2.32037,2.31986,2.31986,41500000.0
2006-08-22 09:25:00,2.31962,2.31981,2.3196,2.31963,16400000.0
2006-08-22 09:26:00,2.31968,2.31975,2.31965,2.31965,43900000.0
2006-08-22 09:27:00,2.3197,2.31989,2.31969,2.31969,27600000.0
2006-08-22 09:28:00,2.31964,2.31985,2.3196,2.31969,24900000.0
2006-08-22 09:29:00,2.31956,2.3197,2.31951,2.31968,27800000.0
2006-08-22 09:30:00,2.31956,2.31979,2.31934,2.31935,37000000.0
2006-08-22 09:31:00,2.31931,2.31931,2.31907,2.3191,42500000.0
2006-08-22 09:32:00,2.3191,2.31919,2.31873,2.31873,36200000.0
2006-08-22 09:33:00,2.31883,2.3192,2.31872,2.31912,44200000.0
2006-08-22 09:34:00,2.31928,2.31928,2.31897,2.31897,22400000.0
2006-08-22 09:35:00,2.31892,2.31897,2.31883,2.31883,42400000.0
2006-08-22 09:36:00,2.31885,2.31894,2.31878,2.31878,39000000.0
2006-08-22 09:37:00,2.31863,2.31891,2.31863,2.31883,59700000.0
2006-08-22 09:38:00,2.31892,2.31896,2.31875,2.31895,26500000.0
2006-08-22 09:39:00,2.3187,2.31889,2.31846,2.31847,50600000.0
2006-08-22 09:40:00,2.31821,2.31833,2.31801,2.31819,40900000.0
2006-08-22 09:41:00,2.31832,2.3186,2.31832,2.3186,22300000.0
2006-08-22 09:42:00,2.31842,2.31855,2.31838,2.31843,30800000.0
2006-08-22 09:43:00,2.31825,2.31828,2.31812,2.31817,28600000.0
2006-08-22 09:44:00,2.31808,2.31813,2.31793,2.31793,36300000.0
2006-08-22 09:45:00,2.31785,2.31817,2.31785,2.31805,43000000.0
2006-08-22 09:46:00,2.31823,2.3184,2.31823,2.31833,39300000.0
2006-08-22 09:47:00,2.31807,2.31807,2.31796,2.31796,22200000.0
2006-08-22 09:48:00,2.31802,2.31812,2.31788,2.31792,50200000.0
2006-08-22 09:49:00,2.31808,2.31808,2.31776,2.31777,26500000.0
2006-08-22 09:50:00,2.31771,2.31792,2.31759,2.31774,36700000.0
2006-08-22 09:51:00,2.31794,2.31794,2.31752,2.31752,27200000.0
2006-08-22 09:52:00,2.31758,2.31758,2.31715,2.31738,26200000.0
2006-08-22 09:53:00,2.31747,2.31778,2.31747,2.3176,37300000.0
2006-08-22 09:54:00,2.31766,2.31768,2.31746,2.3176,48400000.0
2006-08-22 09:55:00,2.31758,2.31791,2.31755,2.31791,27900000.0
2006-08-22 09:56:00,2.31805,2.31821,2.31792,2.31805,25600000.0
2006-08-22 09:57:00,2.31805,2.3183,2.318,2.31811,31600000.0
2006-08-22 09:58:00,2.31825,2.31852,2.31823,2.31848,29400000.0
2006-08-22 09:59:00,2.31869,2.31869,2.31828,2.31828,22700000.0
2006-08-22 10:00:00,2.31809,2.3185,2.31809,2.31838,40700000.0
2006-08-22 10:01:00,2.31844,2.31844,2.3178,2.3178,34600000.0
2006-08-22 10:02:00,2.3177,2.3177,2.31724,2.31724,10400000.0
2006-08-22 10:03:00,2.31716,2.31749,2.31705,2.31745,25200000.0
2006-08-22 10:04:00,2.31778,2.31778,2.31742,2.31755,41600000.0
2006-08-22 10:05:00,2.31741,2.31752,2.31725,2.31725,51300000.0
2006-08-22 10:06:00,2.31728,2.31732,2.3171,2.3171,41100000.0
2006-08-22 10:07:00,2.31738,2.3178,2.31738,2.31765,26700000.0
2006-08-22 10:08:00,2.31761,2.31786,2.31753,2.31777,51200000.0
2006-08-22 10:09:00,2.31781,2.31831,2.31781,2.31827,31800000.0
2006-08-22 10:10:00,2.3184,2.31847,2.31836,2.31847,44300000.0
2006-08-22 10:11:00,2.31819,2.31827,2.31801,2.31823,30700000.0
2006-08-22 10:12:00,2.3181,2.31832,2.3181,2.31823,43500000.0
2006-08-22 10:13:00,2.31824,2.3185,2.31824,2.31846,31600000.0
2006-08-22 10:14:00,2.31852,2.31853,2.31833,2.31833,28400000.0
2006-08-22 10:15:00,2.31847,2.31852,2.31807,2.31807,27100000.0
2006-08-22 10:16:00,2.31794,2.31812,2.31778,2.31778,36100000.0
2006-08-22 10:17:00,2.31764,2.31778,2.3174,2.31778,36900000.0
2006-08-22 10:18:00,2.31772,2.31825,2.31772,2.31825,45499999.0
2006-08-22 10:19:00,2.31788,2.31799,2.31762,2.31762,34900000.0
2006-08-22 10:20:00,2.31738,2.31738,2.3168,2.31686,33500000.0
2006-08-22 10:21:00,2.31699,2.31751,2.31699,2.31751,29300000.0
2006-08-22 10:22:00,2.31733,2.31759,2.31733,2.31745,38500000.0
2006-08-22 10:23:00,2.31736,2.31742,2.31723,2.3173,32400000.0
2006-08-22 10:24:00,2.31735,2.31745,2.31722,2.31745,17700000.0
2006-08-22 10:25:00,2.3173,2.31737,2.31709,2.31714,27700000.0
2006-08-22 10:26:00,2.31723,2.31732,2.31723,2.31731,17200000.0
2006-08-22 10:27:00,2.31733,2.31744,2.31716,2.31716,31800000.0
2006-08-22 10:28:00,2.31708,2.31733,2.31708,2.31718,39800000.0
2006-08-22 10:29:00,2.31725,2.31761,2.31725,2.31753,37000000.0
2006-08-22 10:30:00,2.31739,2.31762,2.31739,2.3176,43000000.0
2006-08-22 10:31:00,2.31783,2.31835,2.31783,2.31835,30000000.0
2006-08-22 10:32:00,2.31831,2.31857,2.31831,2.31857,52000001.0
2006-08-22 10:33:00,2.31848,2.31848,2.31828,2.31835,60500001.0
2006-08-22 10:34:00,2.31838,2.31858,2.31825,2.31853,62300000.0
2006-08-22 10:35:00,2.3186,2.31868,2.31855,2.3186,24400000.0
2006-08-22 10:36:00,2.31853,2.31875,2.3185,2.31875,48700000.0
2006-08-22 10:37:00,2.31874,2.31904,2.3187,2.31882,30300000.0
2006-08-22 10:38:00,2.3188,2.31897,2.31862,2.31862,30100000.0
2006-08-22 10:39:00,2.3185,2.3187,2.31845,2.3187,22300000.0
2006-08-22 10:40:00,2.31874,2.31885,2.31859,2.31859,33700000.0
2006-08-22 10:41:00,2.31864,2.31903,2.31864,2.31898,30900000.0
2006-08-22 10:42:00,2.31885,2.31901,2.31881,2.31896,36100000.0
2006-08-22 10:43:00,2.31879,2.31901,2.31879,2.31901,24700000.0
2006-08-22 10:44:00,2.31883,2.31894,2.31877,2.3188,35700000.0
2006-08-22 10:45:00,2.31892,2.31905,2.31882,2.31905,53300000.0
2006-08-22 10:46:00,2.3192,2.31922,2.31898,2.31898,41900000.0
2006-08-22 10:47:00,2.31886,2.31886,2.31871,2.31881,20200000.0
2006-08-22 10:48:00,2.31869,2.31869,2.31857,2.3186,45900000.0
2006-08-22 10:49:00,2.31856,2.31867,2.31847,2.31855,37400000.0
2006-08-22 10:50:00,2.31846,2.31864,2.31831,2.31839,38000000.0
2006-08-22 10:51:00,2.31843,2.31856,2.31807,2.31807,25100000.0
2006-08-22 10:52:00,2.31798,2.31802,2.31789,2.31789,36200000.0
2006-08-22 10:53:00,2.31777,2.31796,2.31762,2.31796,74400001.0
2006-08-22 10:54:00,2.31789,2.31812,2.31789,2.31812,32200000.0
2006-08-22 10:55:00,2.31822,2.31853,2.31822,2.31847,38600000.0
2006-08-22 10:56:00,2.31828,2.31828,2.31805,2.3181,33500000.0
2006-08-22 10:57:00,2.31797,2.31818,2.31786,2.318,30800000.0
2006-08-22 10:58:00,2.31794,2.31794,2.3176,2.3176,13800000.0
2006-08-22 10:59:00,2.3174,2.3177,2.31705,2.3171,59100000.0
2006-08-22 11:00:00,2.31748,2.32044,2.31748,2.32002,42900001.0
2006-08-22 11:01:00,2.31965,2.31965,2.3191,2.31924,35400000.0
2006-08-22 11:02:00,2.31916,2.31951,2.31902,2.31917,39700000.0
2006-08-22 11:03:00,2.31907,2.3192,2.3189,2.31891,38400000.0
2006-08-22 11:04:00,2.3189,2.31948,2.31883,2.31925,70600001.0
2006-08-22 11:05:00,2.31927,2.3193,2.31878,2.31913,74900000.0
2006-08-22 11:06:00,2.31944,2.31967,2.31938,2.31955,21200000.0
2006-08-22 11:07:00,2.31934,2.31975,2.31934,2.31963,44700000.0
2006-08-22 11:08:00,2.31965,2.31996,2.31965,2.31984,18300000.0
2006-08-22 11:09:00,2.31978,2.32029,2.31978,2.3202,33500000.0
2006-08-22 11:10:00,2.31998,2.32073,2.31998,2.32059,35400000.0
2006-08-22 11:11:00,2.32053,2.32064,2.32042,2.32058,33400000.0
2006-08-22 11:12:00,2.32061,2.3207,2.32028,2.32057,47800000.0
2006-08-22 11:13:00,2.32058,2.32081,2.32042,2.32078,46400000.0
2006-08-22 11:14:00,2.32089,2.32089,2.32069,2.32075,37200000.0
2006-08-22 11:15:00,2.32084,2.32137,2.32073,2.32137,45700000.0
2006-08-22 11:16:00,2.32135,2.32187,2.32135,2.32187,46300000.0
2006-08-22 11:17:00,2.3221,2.3221,2.31914,2.32076,21000000.0
2006-08-22 11:18:00,2.32171,2.32183,2.32161,2.3217,49900000.0
2006-08-22 11:19:00,2.3216,2.3216,2.32143,2.32158,37600000.0
2006-08-22 11:20:00,2.32158,2.32158,2.32125,2.32158,57500000.0
2006-08-22 11:21:00,2.32137,2.32155,2.32128,2.32155,30200000.0
2006-08-22 11:22:00,2.32137,2.32154,2.32113,2.32114,39200000.0
2006-08-22 11:23:00,2.32106,2.32134,2.32096,2.32122,31100000.0
2006-08-22 11:24:00,2.32134,2.32136,2.32115,2.32131,23700000.0
2006-08-22 11:25:00,2.32135,2.32157,2.32131,2.32137,25400000.0
2006-08-22 11:26:00,2.32151,2.32162,2.32141,2.32141,65600000.0
2006-08-22 11:27:00,2.32145,2.32167,2.32142,2.3215,42100000.0
2006-08-22 11:28:00,2.3216,2.3216,2.32131,2.3215,40100000.0
2006-08-22 11:29:00,2.3214,2.3214,2.3212,2.3212,29600000.0
2006-08-22 11:30:00,2.32141,2.32167,2.32141,2.32156,30800000.0
2006-08-22 11:31:00,2.32146,2.32173,2.32143,2.3215,32700000.0
2006-08-22 11:32:00,2.32141,2.32166,2.32133,2.32166,46199999.0
2006-08-22 11:33:00,2.32163,2.32204,2.32161,2.32204,31800000.0
2006-08-22 11:34:00,2.32223,2.32259,2.3221,2.32259,50699999.0
2006-08-22 11:35:00,2.32273,2.32277,2.32236,2.32236,23600000.0
2006-08-22 11:36:00,2.32257,2.32306,2.32256,2.32267,27300000.0
2006-08-22 11:37:00,2.32246,2.32296,2.3223,2.32296,22000000.0
2006-08-22 11:38:00,2.32284,2.32313,2.32284,2.32286,52000000.0
2006-08-22 11:39:00,2.32278,2.32305,2.32269,2.32292,29000000.0
2006-08-22 11:40:00,2.32274,2.32314,2.3226,2.32314,27600000.0
2006-08-22 11:41:00,2.32284,2.32324,2.32284,2.32297,47600000.0
2006-08-22 11:42:00,2.32275,2.32276,2.3223,2.3223,92100000.0
2006-08-22 11:43:00,2.32222,2.32226,2.32201,2.32201,18000000.0
2006-08-22 11:44:00,2.32188,2.32212,2.32186,2.32198,27600000.0
2006-08-22 11:45:00,2.32206,2.32206,2.3219,2.32196,53400000.0
2006-08-22 11:46:00,2.32216,2.32225,2.32195,2.32217,25600000.0
2006-08-22 11:47:00,2.32246,2.32261,2.32235,2.32261,20000000.0
2006-08-22 11:48:00,2.32264,2.32282,2.32238,2.32256,36600000.0
2006-08-22 11:49:00,2.32271,2.32294,2.32271,2.3228,27100000.0
2006-08-22 11:50:00,2.32295,2.32317,2.32295,2.32298,22400000.0
2006-08-22 11:51:00,2.32316,2.32316,2.32293,2.32302,30500000.0
2006-08-22 11:52:00,2.32309,2.32309,2.32258,2.32279,29200000.0
2006-08-22 11:53:00,2.32278,2.32288,2.32258,2.32259,34400000.0
2006-08-22 11:54:00,2.32262,2.32269,2.32197,2.32199,46800000.0
2006-08-22 11:55:00,2.3219,2.32211,2.32179,2.32193,54300000.0
2006-08-22 11:56:00,2.32212,2.32268,2.32212,2.32268,35300000.0
2006-08-22 11:57:00,2.32287,2.32341,2.32251,2.32341,31000000.0
2006-08-22 11:58:00,2.32349,2.32349,2.32321,2.32321,27600000.0
2006-08-22 11:59:00,2.3231,2.32325,2.32294,2.32309,32400000.0
2006-08-22 12:00:00,2.32295,2.32314,2.32272,2.32272,37500000.0
2006-08-22 12:01:00,2.32263,2.32321,2.3226,2.32311,47900000.0
2006-08-22 12:02:00,2.32312,2.3233,2.32301,2.32301,29200000.0
2006-08-22 12:03:00,2.32296,2.32321,2.3229,2.32316,26000000.0
2006-08-22 12:04:00,2.32307,2.32316,2.32292,2.32295,28700000.0
2006-08-22 12:05:00,2.32304,2.32304,2.32263,2.32263,43000000.0
2006-08-22 12:06:00,2.32274,2.3232,2.32259,2.3232,27500000.0
2006-08-22 12:07:00,2.32321,2.32326,2.32305,2.32305,33000000.0
2006-08-22 12:08:00,2.32308,2.32332,2.32307,2.32307,38700000.0
2006-08-22 12:09:00,2.323,2.32317,2.32285,2.32317,30400000.0
2006-08-22 12:10:00,2.32309,2.32309,2.32262,2.32262,31700000.0
2006-08-22 12:11:00,2.32274,2.32306,2.32274,2.32295,12600000.0
2006-08-22 12:12:00,2.32291,2.32329,2.32285,2.32329,25700000.0
2006-08-22 12:13:00,2.32315,2.3233,2.32298,2.32298,29500000.0
2006-08-22 12:14:00,2.32304,2.32333,2.32304,2.32317,39100000.0
2006-08-22 12:15:00,2.32325,2.32348,2.3232,2.32337,30400000.0
2006-08-22 12:16:00,2.3234,2.3238,2.32335,2.32335,33100000.0
2006-08-22 12:17:00,2.32335,2.32343,2.32319,2.32332,32300000.0
2006-08-22 12:18:00,2.32352,2.32356,2.32317,2.3233,46700000.0
2006-08-22 12:19:00,2.32329,2.32343,2.32327,2.32327,33200000.0
2006-08-22 12:20:00,2.32315,2.32344,2.32315,2.32337,35000000.0
2006-08-22 12:21:00,2.32351,2.32395,2.32351,2.32383,32800000.0
2006-08-22 12:22:00,2.32371,2.32376,2.32353,2.32369,20600000.0
2006-08-22 12:23:00,2.32371,2.32387,2.32354,2.32383,51100000.0
2006-08-22 12:24:00,2.32406,2.3244,2.32406,2.3244,20600000.0
2006-08-22 12:25:00,2.32455,2.32455,2.32438,2.32441,49900000.0
2006-08-22 12:26:00,2.32444,2.3246,2.32418,2.32418,46100000.0
2006-08-22 12:27:00,2.32413,2.32414,2.3238,2.32414,62800000.0
2006-08-22 12:28:00,2.32412,2.32432,2.32394,2.32432,34600000.0
2006-08-22 12:29:00,2.32441,2.32457,2.32424,2.32426,63999999.0
2006-08-22 12:30:00,2.32421,2.32421,2.32387,2.32409,47600000.0
2006-08-22 12:31:00,2.32401,2.32408,2.32373,2.32374,37000000.0
2006-08-22 12:32:00,2.32368,2.32387,2.3236,2.32387,35600000.0
2006-08-22 12:33:00,2.32366,2.32387,2.32353,2.32365,28700000.0
2006-08-22 12:34:00,2.32382,2.32413,2.32382,2.32413,20100000.0
2006-08-22 12:35:00,2.32414,2.32444,2.32414,2.32432,37700000.0
2006-08-22 12:36:00,2.32439,2.32448,2.32397,2.3241,31000000.0
2006-08-22 12:37:00,2.32418,2.32435,2.32413,2.32415,34300000.0
2006-08-22 12:38:00,2.32405,2.32427,2.32405,2.32421,38300000.0
2006-08-22 12:39:00,2.32426,2.32448,2.32421,2.32423,39200000.0
2006-08-22 12:40:00,2.32415,2.32429,2.32395,2.32395,67600000.0
2006-08-22 12:41:00,2.32405,2.3242,2.32398,2.3241,37800000.0
2006-08-22 12:42:00,2.32402,2.3243,2.32402,2.32422,51100000.0
2006-08-22 12:43:00,2.3243,2.32468,2.3243,2.32458,19600000.0
2006-08-22 12:44:00,2.32463,2.32478,2.32448,2.32471,25600000.0
2006-08-22 12:45:00,2.32473,2.32476,2.32441,2.32465,43200000.0
2006-08-22 12:46:00,2.3245,2.32477,2.32445,2.32457,18200000.0
2006-08-22 12:47:00,2.3246,2.32475,2.32439,2.32443,55100000.0
2006-08-22 12:48:00,2.32434,2.32436,2.324,2.324,54800000.0
2006-08-22 12:49:00,2.32407,2.32431,2.32407,2.32408,49400000.0
2006-08-22 12:50:00,2.32409,2.32409,2.32378,2.324,44000000.0
2006-08-22 12:51:00,2.3241,2.32413,2.32371,2.32373,47000000.0
2006-08-22 12:52:00,2.32387,2.32387,2.32373,2.32373,20600000.0
2006-08-22 12:53:00,2.32392,2.32402,2.32373,2.32402,28600000.0
2006-08-22 12:54:00,2.3239,2.32413,2.3238,2.32405,46400000.0
2006-08-22 12:55:00,2.32403,2.32411,2.32393,2.3241,26000000.0
2006-08-22 12:56:00,2.32387,2.32406,2.32367,2.32384,41100000.0
2006-08-22 12:57:00,2.32393,2.32412,2.32376,2.32403,27100000.0
2006-08-22 12:58:00,2.32402,2.32409,2.32402,2.32407,21400000.0
2006-08-22 12:59:00,2.32415,2.3244,2.32415,2.3244,65600000.0
2006-08-22 13:00:00,2.32425,2.32433,2.32392,2.32392,36900000.0
2006-08-22 13:01:00,2.3239,2.32398,2.32378,2.32378,42400000.0
2006-08-22 13:02:00,2.32372,2.32388,2.32366,2.32367,25400000.0
2006-08-22 13:03:00,2.32351,2.32379,2.32346,2.32346,22800000.0
2006-08-22 13:04:00,2.32345,2.3235,2.32325,2.32325,18000000.0
2006-08-22 13:05:00,2.32323,2.32338,2.3231,2.32337,39800000.0
2006-08-22 13:06:00,2.32341,2.32353,2.32335,2.32335,23200000.0
2006-08-22 13:07:00,2.32333,2.32338,2.32316,2.32338,50700000.0
2006-08-22 13:08:00,2.32352,2.32352,2.32324,2.32331,61700000.0
2006-08-22 13:09:00,2.32329,2.32343,2.32329,2.32343,21800000.0
2006-08-22 13:10:00,2.32332,2.32335,2.32305,2.32324,46600000.0
2006-08-22 13:11:00,2.32324,2.32324,2.32296,2.32303,28000000.0
2006-08-22 13:12:00,2.32308,2.32333,2.32305,2.32305,18900000.0
2006-08-22 13:13:00,2.32309,2.3234,2.32309,2.32318,28300000.0
2006-08-22 13:14:00,2.323,2.32317,2.3229,2.3231,22900000.0
2006-08-22 13:15:00,2.32301,2.32326,2.32301,2.32322,37200000.0
2006-08-22 13:16:00,2.32309,2.32348,2.32309,2.32319,36300000.0
2006-08-22 13:17:00,2.32309,2.32314,2.32288,2.32288,22700000.0
2006-08-22 13:18:00,2.32319,2.32357,2.32319,2.32349,38500000.0
2006-08-22 13:19:00,2.32346,2.32359,2.32329,2.32341,39100000.0
2006-08-22 13:20:00,2.32333,2.3236,2.32327,2.3234,41400000.0
2006-08-22 13:21:00,2.32355,2.32356,2.32322,2.32327,31500000.0
2006-08-22 13:22:00,2.32319,2.32324,2.32295,2.32295,55100000.0
2006-08-22 13:23:00,2.32302,2.32302,2.32276,2.32295,42200000.0
2006-08-22 13:24:00,2.3228,2.32304,2.32278,2.32278,41800000.0
2006-08-22 13:25:00,2.32285,2.32332,2.32285,2.32332,29800000.0
2006-08-22 13:26:00,2.32326,2.32326,2.323,2.32321,31900000.0
2006-08-22 13:27:00,2.32306,2.32327,2.32306,2.32327,27600000.0
2006-08-22 13:28:00,2.32332,2.32336,2.32316,2.32321,33200000.0
2006-08-22 13:29:00,2.32323,2.3233,2.32311,2.32311,62000000.0
2006-08-22 13:30:00,2.32317,2.32338,2.32317,2.32338,4800000.0
2006-08-22 13:31:00,2.32332,2.3234,2.32322,2.3234,37300000.0
2006-08-22 13:32:00,2.32344,2.32363,2.32344,2.32346,38200000.0
2006-08-22 13:33:00,2.32341,2.32364,2.32341,2.32353,33500000.0
2006-08-22 13:34:00,2.32355,2.32369,2.32342,2.32345,38300000.0
2006-08-22 13:35:00,2.32352,2.32355,2.32338,2.32338,55200000.0
2006-08-22 13:36:00,2.32338,2.32356,2.32332,2.32356,45200000.0
2006-08-22 13:37:00,2.32338,2.32362,2.32337,2.3236,52800000.0
2006-08-22 13:38:00,2.32371,2.32371,2.32345,2.32352,43700000.0
2006-08-22 13:39:00,2.3236,2.32404,2.3236,2.32381,58100000.0
2006-08-22 13:40:00,2.32391,2.32401,2.32382,2.32388,56100000.0
2006-08-22 13:41:00,2.32386,2.32386,2.3236,2.3236,35000000.0
2006-08-22 13:42:00,2.32364,2.32385,2.32363,2.32367,24300000.0
2006-08-22 13:43:00,2.32349,2.32367,2.32349,2.32352,33600000.0
2006-08-22 13:44:00,2.32361,2.32365,2.32332,2.32332,31300000.0
2006-08-22 13:45:00,2.32333,2.32336,2.32315,2.32315,25600000.0
2006-08-22 13:46:00,2.32321,2.32345,2.32316,2.32326,47200000.0
2006-08-22 13:47:00,2.32317,2.32317,2.32299,2.32317,51300000.0
2006-08-22 13:48:00,2.32336,2.32373,2.32336,2.32365,27600000.0
2006-08-22 13:49:00,2.32385,2.324,2.32365,2.3238,18700000.0
2006-08-22 13:50:00,2.32403,2.32424,2.32403,2.32419,25600000.0
2006-08-22 13:51:00,2.32431,2.32485,2.32431,2.32464,21400000.0
2006-08-22 13:52:00,2.3248,2.3248,2.32437,2.32456,48600000.0
2006-08-22 13:53:00,2.32444,2.32463,2.32426,2.32463,30400000.0
2006-08-22 13:54:00,2.32468,2.32483,2.32459,2.32483,20600000.0
2006-08-22 13:55:00,2.32476,2.325,2.32453,2.32467,24500000.0
2006-08-22 13:56:00,2.32491,2.32501,2.32454,2.32487,56700000.0
2006-08-22 13:57:00,2.32511,2.32511,2.32426,2.32448,29000000.0
2006-08-22 13:58:00,2.32429,2.32429,2.32368,2.3239,41300001.0
2006-08-22 13:59:00,2.32368,2.32378,2.32351,2.32352,28800000.0
2006-08-22 14:00:00,2.32345,2.32425,2.32345,2.32423,24800000.0
2006-08-22 14:01:00,2.3243,2.32469,2.3243,2.32454,25000000.0
2006-08-22 14:02:00,2.32453,2.32492,2.32453,2.32455,37700000.0
2006-08-22 14:03:00,2.32483,2.32516,2.32479,2.32479,34800000.0
2006-08-22 14:04:00,2.32484,2.32493,2.32465,2.32493,41400000.0
2006-08-22 14:05:00,2.32481,2.32487,2.32451,2.32452,40400000.0
2006-08-22 14:06:00,2.32472,2.32496,2.32469,2.32485,23300000.0
2006-08-22 14:07:00,2.32501,2.3252,2.32501,2.3252,28500000.0
2006-08-22 14:08:00,2.32526,2.32526,2.32466,2.32467,37400000.0
2006-08-22 14:09:00,2.3246,2.32475,2.3246,2.32465,53400000.0
2006-08-22 14:10:00,2.32458,2.32503,2.32449,2.32494,52400000.0
2006-08-22 14:11:00,2.32486,2.32487,2.32456,2.32457,46700000.0
2006-08-22 14:12:00,2.32484,2.32484,2.32451,2.32467,29800000.0
2006-08-22 14:13:00,2.32459,2.3249,2.32455,2.3249,15000000.0
2006-08-22 14:14:00,2.32504,2.32547,2.32504,2.32547,40600000.0
2006-08-22 14:15:00,2.3252,2.32528,2.32497,2.32498,36100000.0
2006-08-22 14:16:00,2.3249,2.32552,2.3249,2.32552,14000000.0
2006-08-22 14:17:00,2.32543,2.32549,2.32524,2.32534,22300000.0
2006-08-22 14:18:00,2.32529,2.32542,2.32523,2.32539,70400000.0
2006-08-22 14:19:00,2.32533,2.32562,2.32533,2.32547,44200000.0
2006-08-22 14:20:00,2.32561,2.32593,2.32553,2.32593,57500000.0
2006-08-22 14:21:00,2.32586,2.32586,2.32542,2.32542,26200000.0
2006-08-22 14:22:00,2.32561,2.32594,2.32561,2.32571,25200000.0
2006-08-22 14:23:00,2.3257,2.32608,2.32564,2.32585,46700000.0
2006-08-22 14:24:00,2.32573,2.32591,2.32572,2.32591,23000000.0
2006-08-22 14:25:00,2.32574,2.32621,2.32574,2.32621,30800000.0
2006-08-22 14:26:00,2.32605,2.32629,2.3258,2.3258,38300000.0
2006-08-22 14:27:00,2.32571,2.32578,2.32555,2.32578,32200000.0
2006-08-22 14:28:00,2.32564,2.32575,2.32554,2.32557,31900000.0
2006-08-22 14:29:00,2.32559,2.32575,2.32558,2.32558,14400000.0
2006-08-22 14:30:00,2.32561,2.32589,2.32554,2.32589,44000000.0
2006-08-22 14:31:00,2.32595,2.32637,2.32576,2.32637,16400000.0
2006-08-22 14:32:00,2.32626,2.32637,2.32607,2.32621,45900000.0
2006-08-22 14:33:00,2.3261,2.32636,2.3261,2.3263,33300000.0
2006-08-22 14:34:00,2.32628,2.32641,2.32619,2.32641,35200000.0
2006-08-22 14:35:00,2.32635,2.32646,2.32633,2.32643,38400000.0
2006-08-22 14:36:00,2.32631,2.32648,2.32627,2.3264,15200000.0
2006-08-22 14:37:00,2.32623,2.32665,2.32623,2.32646,37400000.0
2006-08-22 14:38:00,2.32656,2.32694,2.32656,2.32661,53600000.0
2006-08-22 14:39:00,2.32658,2.32712,2.32648,2.32712,52200000.0
2006-08-22 14:40:00,2.32709,2.32709,2.32661,2.3268,40100000.0
2006-08-22 14:41:00,2.32667,2.32685,2.3266,2.32667,64600000.0
2006-08-22 14:42:00,2.32684,2.32684,2.32651,2.32663,36500000.0
2006-08-22 14:43:00,2.32678,2.32698,2.32647,2.32698,63300000.0
2006-08-22 14:44:00,2.32688,2.32688,2.32663,2.3267,34900000.0
2006-08-22 14:45:00,2.32666,2.32673,2.32655,2.32667,51300000.0
2006-08-22 14:46:00,2.32679,2.32693,2.3267,2.3267,26600000.0
2006-08-22 14:47:00,2.32678,2.32694,2.32669,2.32669,23800000.0
2006-08-22 14:48:00,2.32672,2.32693,2.32661,2.32661,21000000.0
2006-08-22 14:49:00,2.32674,2.32686,2.32658,2.32673,23700000.0
2006-08-22 14:50:00,2.32673,2.32699,2.32673,2.32699,34300000.0
2006-08-22 14:51:00,2.32688,2.3271,2.32671,2.32679,30700000.0
2006-08-22 14:52:00,2.32683,2.32684,2.32652,2.32662,41800000.0
2006-08-22 14:53:00,2.32661,2.32699,2.32661,2.32699,43200000.0
2006-08-22 14:54:00,2.32684,2.32702,2.32667,2.32688,32800000.0
2006-08-22 14:55:00,2.32677,2.32701,2.3266,2.3266,40400000.0
2006-08-22 14:56:00,2.32666,2.32703,2.32664,2.32694,29600000.0
2006-08-22 14:57:00,2.32683,2.32694,2.32683,2.32684,33600000.0
2006-08-22 14:58:00,2.32667,2.32692,2.32666,2.32679,33700000.0
2006-08-22 14:59:00,2.32671,2.32689,2.32666,2.32689,24100000.0
2006-08-22 15:00:00,2.32693,2.32694,2.32666,2.3268,39800000.0
2006-08-22 15:01:00,2.32685,2.32694,2.32675,2.32689,29200000.0
2006-08-22 15:02:00,2.32709,2.32714,2.32692,2.32705,35300000.0
2006-08-22 15:03:00,2.32714,2.32714,2.3268,2.32698,25500000.0
2006-08-22 15:04:00,2.32713,2.32724,2.32684,2.32691,39300000.0
2006-08-22 15:05:00,2.32707,2.32707,2.327,2.32702,33800000.0
2006-08-22 15:06:00,2.32688,2.32755,2.32688,2.32728,59000000.0
2006-08-22 15:07:00,2.32708,2.32716,2.32684,2.32684,20800000.0
2006-08-22 15:08:00,2.3267,2.3267,2.3263,2.3264,29800000.0
2006-08-22 15:09:00,2.32683,2.32718,2.32683,2.3271,35100000.0
2006-08-22 15:10:00,2.32714,2.32718,2.32689,2.32712,31000000.0
2006-08-22 15:11:00,2.32716,2.32742,2.32703,2.32741,37000000.0
2006-08-22 15:12:00,2.32726,2.32759,2.32714,2.32746,26700000.0
2006-08-22 15:13:00,2.32759,2.3276,2.32739,2.32747,21400000.0
2006-08-22 15:14:00,2.32753,2.32763,2.3274,2.32763,21600000.0
2006-08-22 15:15:00,2.32768,2.32785,2.32753,2.32775,25300000.0
2006-08-22 15:16:00,2.3279,2.32824,2.3279,2.32804,45800000.0
2006-08-22 15:17:00,2.32817,2.32824,2.32796,2.32798,39000000.0
2006-08-22 15:18:00,2.32796,2.32797,2.32791,2.32792,22400000.0
2006-08-22 15:19:00,2.32777,2.32783,2.3275,2.3275,51400000.0
2006-08-22 15:20:00,2.32757,2.32791,2.32757,2.32791,29200000.0
2006-08-22 15:21:00,2.32793,2.32823,2.32793,2.32806,52700000.0
2006-08-22 15:22:00,2.32788,2.32812,2.32768,2.32793,47800000.0
2006-08-22 15:23:00,2.32775,2.32793,2.32769,2.32771,42000000.0
2006-08-22 15:24:00,2.32786,2.32815,2.32774,2.32779,27100000.0
2006-08-22 15:25:00,2.32776,2.32784,2.3277,2.32783,21600000.0
2006-08-22 15:26:00,2.328,2.32813,2.3279,2.32805,48600000.0
2006-08-22 15:27:00,2.32806,2.32841,2.32803,2.32841,18700000.0
2006-08-22 15:28:00,2.3283,2.32848,2.32819,2.32833,43300000.0
2006-08-22 15:29:00,2.32835,2.32858,2.32835,2.32849,21200000.0
2006-08-22 15:30:00,2.32842,2.32854,2.32825,2.3283,19800000.0
2006-08-22 15:31:00,2.32849,2.32866,2.32849,2.3286,16700000.0
2006-08-22 15:32:00,2.32865,2.32919,2.32855,2.32919,44400000.0
2006-08-22 15:33:00,2.32939,2.32965,2.32939,2.32965,28500000.0
2006-08-22 15:34:00,2.32983,2.32993,2.3296,2.32965,40100000.0
2006-08-22 15:35:00,2.32943,2.32966,2.32943,2.32955,62300000.0
2006-08-22 15:36:00,2.32938,2.32967,2.32931,2.32931,47900000.0
2006-08-22 15:37:00,2.32945,2.32945,2.32915,2.32915,15100000.0
2006-08-22 15:38:00,2.32925,2.32944,2.32899,2.32899,41100000.0
2006-08-22 15:39:00,2.32907,2.32918,2.32887,2.32892,27400000.0
2006-08-22 15:40:00,2.32908,2.32908,2.32881,2.3289,44200000.0
2006-08-22 15:41:00,2.32902,2.32915,2.32897,2.32897,50600000.0
2006-08-22 15:42:00,2.32895,2.32895,2.3284,2.32847,38400000.0
2006-08-22 15:43:00,2.3284,2.32867,2.3284,2.32867,26500000.0
2006-08-22 15:44:00,2.32841,2.32862,2.32829,2.32829,41900001.0
2006-08-22 15:45:00,2.3284,2.32855,2.32817,2.32827,45200000.0
2006-08-22 15:46:00,2.32822,2.32839,2.32816,2.32818,32400000.0
2006-08-22 15:47:00,2.32811,2.32832,2.32811,2.32815,62900000.0
2006-08-22 15:48:00,2.32812,2.32825,2.32786,2.32786,50000000.0
2006-08-22 15:49:00,2.32787,2.32815,2.32772,2.32796,45600000.0
2006-08-22 15:50:00,2.32787,2.32808,2.32773,2.32808,23700000.0
2006-08-22 15:51:00,2.32796,2.32812,2.3277,2.3277,36800000.0
2006-08-22 15:52:00,2.32774,2.32798,2.32765,2.32798,26500000.0
2006-08-22 15:53:00,2.32775,2.32872,2.32775,2.32866,24500000.0
2006-08-22 15:54:00,2.32864,2.32894,2.32861,2.32875,27800000.0
2006-08-22 15:55:00,2.32867,2.32872,2.32855,2.32863,28300000.0
2006-08-22 15:56:00,2.32867,2.32887,2.32843,2.32844,45100000.0
2006-08-22 15:57:00,2.32862,2.32877,2.32851,2.32877,41600000.0
2006-08-22 15:58:00,2.3288,2.32956,2.32878,2.32923,34200000.0
2006-08-22 15:59:00,2.32941,2.32944,2.32924,2.32938,36600000.0
2006-08-22 16:00:00,2.32951,2.32951,2.32917,2.32917,50900000.0
2006-08-22 16:01:00,2.32902,2.32932,2.32889,2.32896,36500000.0
2006-08-22 16:02:00,2.32889,2.3291,2.32882,2.3291,55800000.0
2006-08-22 16:03:00,2.32899,2.32926,2.32899,2.32926,15300000.0
2006-08-22 16:04:00,2.32922,2.32935,2.32909,2.32917,63000000.0
2006-08-22 16:05:00,2.32918,2.32934,2.32907,2.32907,72500000.0
2006-08-22 16:06:00,2.3291,2.32924,2.32898,2.32902,39000001.0
2006-08-22 16:07:00,2.32898,2.3291,2.32892,2.32894,34100000.0
2006-08-22 16:08:00,2.3291,2.32968,2.3291,2.32916,38200001.0
2006-08-22 16:09:00,2.32909,2.32952,2.32899,2.32952,46600000.0
2006-08-22 16:10:00,2.3294,2.3294,2.32925,2.32939,51200000.0
2006-08-22 16:11:00,2.32947,2.32958,2.32916,2.32943,59200000.0
2006-08-22 16:12:00,2.3293,2.3293,2.32901,2.32913,45000000.0
2006-08-22 16:13:00,2.32906,2.32928,2.32902,2.32927,25200000.0
2006-08-22 16:14:00,2.32952,2.32952,2.3292,2.32925,35600000.0
2006-08-22 16:15:00,2.32921,2.32942,2.3291,2.32925,45500000.0
2006-08-22 16:16:00,2.32922,2.32922,2.32897,2.32909,29200000.0
2006-08-22 16:17:00,2.32925,2.32972,2.32925,2.32958,28600000.0
2006-08-22 16:18:00,2.32941,2.32954,2.32936,2.3294,35300000.0
2006-08-22 16:19:00,2.32944,2.32986,2.32939,2.32976,36000000.0
2006-08-22 16:20:00,2.32989,2.32989,2.32963,2.32974,27700000.0
2006-08-22 16:21:00,2.32995,2.33015,2.3298,2.32995,20700000.0
2006-08-22 16:22:00,2.33008,2.33094,2.33008,2.33094,41800000.0
2006-08-22 16:23:00,2.3307,2.33102,2.3307,2.33102,28400000.0
2006-08-22 16:24:00,2.3313,2.33167,2.33127,2.33167,47200000.0
2006-08-22 16:25:00,2.3318,2.3319,2.33146,2.33158,42200000.0
2006-08-22 16:26:00,2.33153,2.33155,2.33068,2.33077,36500000.0
2006-08-22 16:27:00,2.33085,2.33096,2.33079,2.3309,18900000.0
2006-08-22 16:28:00,2.331,2.33123,2.33075,2.33123,44600000.0
2006-08-22 16:29:00,2.33107,2.33116,2.33107,2.33109,29400000.0
2006-08-22 16:30:00,2.33107,2.3314,2.33099,2.33114,45600000.0
2006-08-22 16:31:00,2.33107,2.33119,2.33075,2.33077,57400000.0
2006-08-22 16:32:00,2.33069,2.33082,2.33049,2.33082,37600000.0
2006-08-22 16:33:00,2.33105,2.33126,2.3309,2.33107,22700000.0
2006-08-22 16:34:00,2.33104,2.33115,2.33063,2.33063,32400000.0
2006-08-22 16:35:00,2.33055,2.33074,2.33029,2.33048,30000000.0
2006-08-22 16:36:00,2.33043,2.33043,2.33003,2.3301,35900000.0
2006-08-22 16:37:00,2.33018,2.33052,2.33006,2.3304,39100000.0
2006-08-22 16:38:00,2.33021,2.33021,2.32981,2.33008,27900000.0
2006-08-22 16:39:00,2.33019,2.33019,2.33003,2.33012,32300000.0
2006-08-22 16:40:00,2.33027,2.33027,2.32991,2.33009,29400000.0
2006-08-22 16:41:00,2.33012,2.33021,2.32986,2.32997,54100000.0
2006-08-22 16:42:00,2.33006,2.33011,2.32993,2.32993,32400000.0
2006-08-22 16:43:00,2.33007,2.33014,2.32987,2.32987,36500000.0
2006-08-22 16:44:00,2.32966,2.32986,2.32966,2.32978,43000000.0
2006-08-22 16:45:00,2.32975,2.33025,2.32968,2.33025,41900000.0
2006-08-22 16:46:00,2.33028,2.33028,2.32976,2.32982,26900000.0
2006-08-22 16:47:00,2.32968,2.33008,2.32966,2.32988,39800000.0
2006-08-22 16:48:00,2.32955,2.32974,2.32927,2.32927,26300000.0
2006-08-22 16:49:00,2.32913,2.32931,2.32905,2.32912,40100000.0
2006-08-22 16:50:00,2.32918,2.32931,2.32916,2.32918,48000000.0
2006-08-22 16:51:00,2.32906,2.32934,2.32901,2.3291,41300000.0
2006-08-22 16:52:00,2.32903,2.32913,2.3288,2.32913,19000000.0
2006-08-22 16:53:00,2.32916,2.32916,2.32892,2.32892,11800000.0
2006-08-22 16:54:00,2.32894,2.32921,2.32894,2.32915,46800000.0
2006-08-22 16:55:00,2.32904,2.3293,2.32892,2.3293,25600000.0
2006-08-22 16:56:00,2.32929,2.32929,2.32894,2.32918,39800000.0
2006-08-22 16:57:00,2.32935,2.32945,2.32903,2.32922,44600000.0
2006-08-22 16:58:00,2.32906,2.32916,2.32875,2.32875,23300000.0
2006-08-22 16:59:00,2.3286,2.32861,2.32809,2.32809,27000000.0
2006-08-22 17:00:00,2.32814,2.32817,2.32795,2.32795,47500000.0
2006-08-22 17:01:00,2.32819,2.32843,2.32819,2.32833,44700000.0
2006-08-22 17:02:00,2.32817,2.32839,2.32815,2.32839,37500000.0
2006-08-22 17:03:00,2.32845,2.3285,2.3282,2.32824,27600000.0
2006-08-22 17:04:00,2.32816,2.32837,2.32816,2.32831,32900000.0
2006-08-22 17:05:00,2.32828,2.32848,2.32823,2.32847,50100000.0
2006-08-22 17:06:00,2.32841,2.32841,2.3282,2.32831,36700000.0
2006-08-22 17:07:00,2.32845,2.32873,2.32841,2.32852,41400000.0
2006-08-22 17:08:00,2.32847,2.32902,2.32847,2.32902,38500000.0
2006-08-22 17:09:00,2.32913,2.32913,2.32883,2.32885,31800000.0
2006-08-22 17:10:00,2.32895,2.32932,2.32895,2.32932,31100000.0
2006-08-22 17:11:00,2.32933,2.32948,2.32921,2.32946,37500000.0
2006-08-22 17:12:00,2.32964,2.32968,2.32948,2.32968,40900000.0
2006-08-22 17:13:00,2.3297,2.32989,2.32949,2.3298,27600000.0
2006-08-22 17:14:00,2.3298,2.33009,2.3298,2.33009,22500000.0
2006-08-22 17:15:00,2.32996,2.32999,2.3298,2.32999,36600000.0
2006-08-22 17:16:00,2.32996,2.32996,2.32975,2.32975,70499999.0
2006-08-22 17:17:00,2.33002,2.33037,2.33002,2.3303,29500000.0
2006-08-22 17:18:00,2.33025,2.33034,2.33013,2.33018,31200000.0
2006-08-22 17:19:00,2.33025,2.33025,2.33001,2.33009,33600000.0
2006-08-22 17:20:00,2.33024,2.33027,2.3297,2.32984,35800000.0
2006-08-22 17:21:00,2.32976,2.32995,2.32963,2.32963,59700000.0
2006-08-22 17:22:00,2.32976,2.33003,2.32964,2.32987,45400000.0
2006-08-22 17:23:00,2.33007,2.33007,2.32982,2.32982,23900000.0
2006-08-22 17:24:00,2.32953,2.32977,2.32953,2.32975,32600000.0
2006-08-22 17:25:00,2.32971,2.32984,2.32959,2.32983,33200000.0
2006-08-22 17:26:00,2.32983,2.33003,2.32983,2.32995,42700000.0
2006-08-22 17:27:00,2.32985,2.32985,2.32967,2.3297,45699998.0
2006-08-22 17:28:00,2.32973,2.32973,2.3296,2.32971,27800000.0
2006-08-22 17:29:00,2.32971,2.32971,2.3296,2.3296,14100000.0
2006-08-22 17:30:00,2.32952,2.32973,2.32935,2.32955,73100000.0
2006-08-22 17:31:00,2.32964,2.32972,2.32947,2.32947,18300000.0
2006-08-22 17:32:00,2.32951,2.32967,2.32951,2.32956,10800000.0
2006-08-22 17:33:00,2.32951,2.3297,2.32933,2.32947,27700000.0
2006-08-22 17:34:00,2.32943,2.32944,2.32931,2.32931,35100000.0
2006-08-22 17:35:00,2.3294,2.32947,2.32919,2.32943,62899999.0
2006-08-22 17:36:00,2.32953,2.32982,2.32953,2.32982,12400000.0
2006-08-22 17:37:00,2.32973,2.3299,2.32973,2.3299,13600000.0
2006-08-22 17:38:00,2.33007,2.3302,2.33005,2.3302,29100000.0
2006-08-22 17:39:00,2.33012,2.33028,2.33004,2.33004,34200000.0
2006-08-22 17:40:00,2.33012,2.33027,2.33011,2.33012,22100000.0
2006-08-22 17:41:00,2.3301,2.33012,2.33003,2.33003,30600000.0
2006-08-22 17:42:00,2.32993,2.33009,2.32967,2.32975,58800000.0
2006-08-22 17:43:00,2.32974,2.32974,2.32948,2.32948,40800000.0
2006-08-22 17:44:00,2.32933,2.32962,2.32933,2.32939,51000000.0
2006-08-22 17:45:00,2.32935,2.32951,2.32933,2.32933,32400000.0
2006-08-22 17:46:00,2.32915,2.32938,2.32898,2.32924,35300000.0
2006-08-22 17:47:00,2.32903,2.32972,2.32903,2.32972,30700000.0
2006-08-22 17:48:00,2.32936,2.32936,2.32903,2.32915,21000000.0
2006-08-22 17:49:00,2.329,2.32929,2.329,2.32916,30500000.0
2006-08-22 17:50:00,2.32927,2.3294,2.32883,2.32903,47300000.0
2006-08-22 17:51:00,2.32907,2.32914,2.32892,2.32892,39100000.0
2006-08-22 17:52:00,2.329,2.32926,2.329,2.32906,20800000.0
2006-08-22 17:53:00,2.329,2.32908,2.32873,2.3289,42500000.0
2006-08-22 17:54:00,2.3288,2.32916,2.3288,2.32895,24000000.0
2006-08-22 17:55:00,2.32893,2.32893,2.32877,2.3289,18100000.0
2006-08-22 17:56:00,2.32895,2.32895,2.32858,2.32873,31800000.0
2006-08-22 17:57:00,2.32879,2.32885,2.32874,2.32885,28500000.0
2006-08-22 17:58:00,2.329,2.32921,2.32883,2.32921,32800000.0
2006-08-22 17:59:00,2.32927,2.3294,2.32912,2.32921,47800000.0
2006-08-22 18:00:00,2.32933,2.32944,2.32906,2.32912,25200000.0
2006-08-22 18:01:00,2.32919,2.3294,2.32908,2.32908,311400000.0
2006-08-22 18:02:00,2.32921,2.32963,2.32921,2.32949,303100000.0
2006-08-22 18:03:00,2.32954,2.3297,2.32927,2.32932,463100001.0
2006-08-22 18:04:00,2.32933,2.32965,2.3293,2.32955,307500000.0
2006-08-22 18:05:00,2.32971,2.32986,2.32955,2.32958,222000000.0
2006-08-22 18:06:00,2.32962,2.33003,2.32959,2.32959,425100000.0
2006-08-22 18:07:00,2.32953,2.32975,2.32945,2.32975,422099999.0
2006-08-22 18:08:00,2.32955,2.32974,2.32926,2.32941,391800001.0
2006-08-22 18:09:00,2.32917,2.32933,2.32871,2.32933,275700000.0
2006-08-22 18:10:00,2.32933,2.32942,2.32906,2.32906,289400000.0
2006-08-22 18:11:00,2.32901,2.32921,2.32895,2.32921,251299999.0
2006-08-22 18:12:00,2.3291,2.32938,2.329,2.32918,170500000.0
2006-08-22 18:13:00,2.32896,2.32911,2.32886,2.32892,192300002.0
2006-08-22 18:14:00,2.32902,2.32904,2.32868,2.3288,328699999.0
2006-08-22 18:15:00,2.32892,2.32948,2.32892,2.32925,392899998.0
2006-08-22 18:16:00,2.32946,2.32953,2.32896,2.32946,353800001.0
2006-08-22 18:17:00,2.32944,2.32944,2.32904,2.32933,221400001.0
2006-08-22 18:18:00,2.32946,2.32969,2.32931,2.32945,154500000.0
2006-08-22 18:19:00,2.32947,2.32977,2.32947,2.32968,304500000.0
2006-08-22 18:20:00,2.32971,2.32995,2.32971,2.32995,167800001.0
2006-08-22 18:21:00,2.32992,2.33005,2.32965,2.33005,218400000.0
2006-08-22 18:22:00,2.33013,2.33021,2.32992,2.33021,220400000.0
2006-08-22 18:23:00,2.33029,2.33056,2.33022,2.33038,382800000.0
2006-08-22 18:24:00,2.33025,2.33025,2.32992,2.33012,318900000.0
2006-08-22 18:25:00,2.3301,2.33024,2.32999,2.33012,315999998.0
2006-08-22 18:26:00,2.3301,2.33038,2.33,2.33003,343400000.0
2006-08-22 18:27:00,2.33004,2.33035,2.33003,2.33032,321900001.0
2006-08-22 18:28:00,2.33031,2.33045,2.3302,2.33032,219500000.0
2006-08-22 18:29:00,2.33021,2.33022,2.32991,2.33013,221000000.0
2006-08-22 18:30:00,2.33011,2.33027,2.32991,2.33017,255100000.0
2006-08-22 18:31:00,2.33028,2.33039,2.33013,2.33032,180499999.0
2006-08-22 18:32:00,2.33045,2.33058,2.33035,2.33035,149000000.0
2006-08-22 18:33:00,2.33036,2.33043,2.33022,2.33038,323699999.0
2006-08-22 18:34:00,2.33044,2.33048,2.33017,2.33034,400900001.0
2006-08-22 18:35:00,2.33032,2.33048,2.33017,2.33035,139100000.0
2006-08-22 18:36:00,2.33035,2.33055,2.33024,2.33038,74200000.0
2006-08-22 18:37:00,2.33052,2.33062,2.33041,2.33052,80600000.0
2006-08-22 18:38:00,2.33068,2.3308,2.33058,2.33058,75900000.0
2006-08-22 18:39:00,2.33052,2.33079,2.33043,2.33064,178000000.0
2006-08-22 18:40:00,2.33071,2.33082,2.33053,2.3306,216300000.0
2006-08-22 18:41:00,2.33068,2.33105,2.33068,2.33091,168599999.0
2006-08-22 18:42:00,2.33115,2.33124,2.33103,2.3312,115400000.0
2006-08-22 18:43:00,2.3312,2.33135,2.33107,2.33113,59000000.0
2006-08-22 18:44:00,2.33121,2.33126,2.33096,2.33104,126700000.0
2006-08-22 18:45:00,2.33105,2.33105,2.33091,2.33096,94000000.0
2006-08-22 18:46:00,2.33093,2.33105,2.3309,2.33094,44600000.0
2006-08-22 18:47:00,2.33082,2.33124,2.3308,2.33124,20700000.0
2006-08-22 18:48:00,2.33126,2.33149,2.33107,2.33131,95300000.0
2006-08-22 18:49:00,2.33144,2.33144,2.33115,2.33117,16800000.0
2006-08-22 18:50:00,2.33108,2.33139,2.33108,2.33139,30900000.0
2006-08-22 18:51:00,2.33135,2.33142,2.3312,2.33122,216800000.0
2006-08-22 18:52:00,2.33117,2.33134,2.33109,2.33109,171900000.0
2006-08-22 18:53:00,2.33111,2.33143,2.33105,2.33116,133100000.0
2006-08-22 18:54:00,2.33109,2.33114,2.33094,2.33094,138500001.0
2006-08-22 18:55:00,2.3309,2.33123,2.33083,2.33106,139600000.0
2006-08-22 18:56:00,2.33107,2.33109,2.33093,2.33096,43200000.0
2006-08-22 18:57:00,2.331,2.33128,2.33099,2.33107,69300000.0
2006-08-22 18:58:00,2.3312,2.3313,2.33103,2.33118,225000000.0
2006-08-22 18:59:00,2.33123,2.33146,2.33112,2.33114,250000000.0
2006-08-22 19:00:00,2.33126,2.33151,2.33124,2.3315,86400000.0
2006-08-22 19:01:00,2.3315,2.33169,2.3315,2.33155,22000000.0
2006-08-22 19:02:00,2.33153,2.33159,2.33117,2.33143,197300001.0
2006-08-22 19:03:00,2.33138,2.33152,2.33122,2.3313,77500000.0
2006-08-22 19:04:00,2.33133,2.33136,2.33124,2.33124,37000000.0
2006-08-22 19:05:00,2.33126,2.33157,2.33122,2.33155,62600000.0
2006-08-22 19:06:00,2.33158,2.33173,2.33143,2.33145,235499999.0
2006-08-22 19:07:00,2.33132,2.33166,2.33132,2.33165,133600000.0
2006-08-22 19:08:00,2.33181,2.33185,2.33155,2.33174,213700000.0
2006-08-22 19:09:00,2.33165,2.3317,2.33114,2.33146,140000000.0
2006-08-22 19:10:00,2.33148,2.3316,2.33133,2.3314,107200001.0
2006-08-22 19:11:00,2.33128,2.33128,2.33077,2.33077,78899999.0
2006-08-22 19:12:00,2.33083,2.33123,2.33083,2.33123,25600000.0
2006-08-22 19:13:00,2.33129,2.33156,2.33102,2.33107,141800000.0
2006-08-22 19:14:00,2.33103,2.33103,2.33057,2.33057,116700000.0
2006-08-22 19:15:00,2.33055,2.33078,2.33055,2.3307,122200000.0
2006-08-22 19:16:00,2.33077,2.3309,2.33074,2.33079,21800000.0
2006-08-22 19:17:00,2.33078,2.33094,2.33071,2.33085,59200000.0
2006-08-22 19:18:00,2.33086,2.33113,2.33086,2.331,90600000.0
2006-08-22 19:19:00,2.33102,2.33121,2.33093,2.33095,86700000.0
2006-08-22 19:20:00,2.33107,2.33122,2.331,2.33118,141500000.0
2006-08-22 19:21:00,2.33115,2.33125,2.3311,2.33125,134700000.0
2006-08-22 19:22:00,2.33126,2.33139,2.33121,2.33131,58100000.0
2006-08-22 19:23:00,2.33128,2.33162,2.33128,2.33134,165000000.0
2006-08-22 19:24:00,2.3315,2.33157,2.33148,2.33155,83800000.0
2006-08-22 19:25:00,2.33152,2.33157,2.3314,2.33148,54400000.0
2006-08-22 19:26:00,2.33158,2.33204,2.33158,2.3319,126300000.0
2006-08-22 19:27:00,2.33178,2.33178,2.33154,2.33159,129300000.0
2006-08-22 19:28:00,2.33168,2.33195,2.33168,2.33178,79900000.0
2006-08-22 19:29:00,2.33194,2.33239,2.33194,2.3321,120400000.0
2006-08-22 19:30:00,2.33196,2.33212,2.33181,2.33212,199800000.0
2006-08-22 19:31:00,2.33205,2.33225,2.33194,2.33225,70700000.0
2006-08-22 19:32:00,2.33228,2.33228,2.33169,2.33174,149200000.0
2006-08-22 19:33:00,2.33163,2.33174,2.33137,2.33162,70800000.0
2006-08-22 19:34:00,2.33162,2.33162,2.33089,2.33103,122300000.0
2006-08-22 19:35:00,2.33103,2.33154,2.33103,2.33154,129100000.0
2006-08-22 19:36:00,2.33146,2.33146,2.3311,2.33112,165200001.0
2006-08-22 19:37:00,2.33126,2.33126,2.33099,2.331,50100000.0
2006-08-22 19:38:00,2.33094,2.33114,2.33075,2.33075,29400000.0
2006-08-22 19:39:00,2.33063,2.3307,2.33041,2.33051,38400000.0
2006-08-22 19:40:00,2.33033,2.33033,2.32982,2.33015,89600000.0
2006-08-22 19:41:00,2.33019,2.33032,2.3301,2.33015,100099999.0
2006-08-22 19:42:00,2.33022,2.3304,2.33006,2.33025,62300000.0
2006-08-22 19:43:00,2.33031,2.33065,2.33031,2.33065,45400000.0
2006-08-22 19:44:00,2.33065,2.33065,2.33044,2.33054,72100000.0
2006-08-22 19:45:00,2.3306,2.33067,2.33038,2.33053,36000000.0
2006-08-22 19:46:00,2.33067,2.33102,2.33064,2.33069,96500000.0
2006-08-22 19:47:00,2.3307,2.33089,2.33069,2.33082,46400000.0
2006-08-22 19:48:00,2.33071,2.33089,2.33058,2.33074,68000000.0
2006-08-22 19:49:00,2.33088,2.33088,2.33049,2.33058,111500000.0
2006-08-22 19:50:00,2.33057,2.33072,2.3304,2.33055,74600000.0
2006-08-22 19:51:00,2.33053,2.33058,2.33035,2.33048,128400000.0
2006-08-22 19:52:00,2.33042,2.33046,2.3299,2.3299,60800000.0
2006-08-22 19:53:00,2.32984,2.32985,2.3295,2.32957,42800000.0
2006-08-22 19:54:00,2.32985,2.32999,2.3297,2.32992,75800000.0
2006-08-22 19:55:00,2.32996,2.3302,2.32996,2.3302,29800000.0
2006-08-22 19:56:00,2.33019,2.33025,2.3299,2.3299,63400000.0
2006-08-22 19:57:00,2.32997,2.33035,2.32997,2.33017,119000000.0
2006-08-22 19:58:00,2.33025,2.33108,2.33024,2.33081,95800000.0
2006-08-22 19:59:00,2.33078,2.33079,2.33028,2.33035,143900001.0
2006-08-22 20:00:00,2.3304,2.33071,2.33037,2.33053,84500000.0
2006-08-22 20:01:00,2.33054,2.33101,2.33044,2.33085,92200000.0
2006-08-22 20:02:00,2.33078,2.33088,2.33055,2.33067,101100000.0
2006-08-22 20:03:00,2.33067,2.33081,2.3306,2.3306,31100000.0
2006-08-22 20:04:00,2.33071,2.33092,2.33065,2.33088,33900000.0
2006-08-22 20:05:00,2.33087,2.33114,2.33087,2.33107,35300000.0
2006-08-22 20:06:00,2.33098,2.33117,2.33086,2.33086,28300000.0
2006-08-22 20:07:00,2.33099,2.3311,2.33073,2.3311,65900000.0
2006-08-22 20:08:00,2.33122,2.33133,2.33108,2.33108,110600000.0
2006-08-22 20:09:00,2.33114,2.33114,2.33056,2.33056,21200000.0
2006-08-22 20:10:00,2.3306,2.3306,2.33036,2.33049,34200000.0
2006-08-22 20:11:00,2.33052,2.33068,2.33049,2.33065,52800000.0
2006-08-22 20:12:00,2.33065,2.33099,2.33065,2.33088,149200000.0
2006-08-22 20:13:00,2.33078,2.33108,2.33064,2.33106,178600000.0
2006-08-22 20:14:00,2.33106,2.33106,2.33058,2.33058,99200000.0
2006-08-22 20:15:00,2.33062,2.33083,2.33044,2.33047,188600000.0
2006-08-22 20:16:00,2.3304,2.33045,2.33,2.33035,173000000.0
2006-08-22 20:17:00,2.33038,2.33043,2.33007,2.33007,34800000.0
2006-08-22 20:18:00,2.33017,2.33043,2.33006,2.33006,67700000.0
2006-08-22 20:19:00,2.33006,2.33029,2.33005,2.33017,158000000.0
2006-08-22 20:20:00,2.33018,2.33024,2.32994,2.33,218600000.0
2006-08-22 20:21:00,2.32992,2.32996,2.32984,2.32987,94500000.0
2006-08-22 20:22:00,2.32975,2.32985,2.32956,2.32968,92200000.0
2006-08-22 20:23:00,2.3297,2.33,2.32962,2.32997,120800000.0
2006-08-22 20:24:00,2.32999,2.32999,2.3299,2.32997,26600000.0
2006-08-22 20:25:00,2.32991,2.32991,2.32974,2.32982,224499999.0
2006-08-22 20:26:00,2.32998,2.33012,2.32992,2.33003,153300000.0
2006-08-22 20:27:00,2.32994,2.32995,2.32953,2.32984,111300000.0
2006-08-22 20:28:00,2.32975,2.32988,2.32935,2.32937,251000000.0
2006-08-22 20:29:00,2.3294,2.32965,2.32925,2.32933,158500000.0
2006-08-22 20:30:00,2.32934,2.32979,2.32928,2.32928,370800000.0
2006-08-22 20:31:00,2.32922,2.32951,2.32918,2.32932,182200000.0
2006-08-22 20:32:00,2.32938,2.32963,2.32923,2.32934,352100000.0
2006-08-22 20:33:00,2.32917,2.32917,2.32894,2.32894,62000000.0
2006-08-22 20:34:00,2.32896,2.32936,2.32896,2.329,69800000.0
2006-08-22 20:35:00,2.32907,2.32921,2.32886,2.32918,73299999.0
2006-08-22 20:36:00,2.32916,2.32935,2.32906,2.32935,65600000.0
2006-08-22 20:37:00,2.32932,2.32962,2.32932,2.32959,133300000.0
2006-08-22 20:38:00,2.32967,2.32974,2.32953,2.3296,155200001.0
2006-08-22 20:39:00,2.32948,2.32948,2.3292,2.3292,118600000.0
2006-08-22 20:40:00,2.3292,2.32933,2.32903,2.32907,172500000.0
2006-08-22 20:41:00,2.32904,2.32904,2.3288,2.32892,97200000.0
2006-08-22 20:42:00,2.32899,2.32913,2.32874,2.32882,76600000.0
2006-08-22 20:43:00,2.32888,2.32905,2.32882,2.32884,112800000.0
2006-08-22 20:44:00,2.32889,2.32905,2.32884,2.32887,200500000.0
2006-08-22 20:45:00,2.32884,2.32921,2.32879,2.32921,49500000.0
2006-08-22 20:46:00,2.3293,2.32943,2.3293,2.32932,26900000.0
2006-08-22 20:47:00,2.32936,2.3296,2.32936,2.32947,159100000.0
2006-08-22 20:48:00,2.32949,2.32962,2.32933,2.32939,215800000.0
2006-08-22 20:49:00,2.32941,2.3295,2.3293,2.3295,133500000.0
2006-08-22 20:50:00,2.32943,2.32946,2.32911,2.32911,147800000.0
2006-08-22 20:51:00,2.32911,2.32941,2.32911,2.32941,103000000.0
2006-08-22 20:52:00,2.32947,2.3297,2.32939,2.32941,177699999.0
2006-08-22 20:53:00,2.32943,2.32963,2.32932,2.32949,215000000.0
2006-08-22 20:54:00,2.32957,2.32971,2.3295,2.3295,125800000.0
2006-08-22 20:55:00,2.32951,2.32968,2.32949,2.32956,19600000.0
2006-08-22 20:56:00,2.32961,2.3298,2.32942,2.32942,245899999.0
2006-08-22 20:57:00,2.32939,2.32956,2.32922,2.32944,336200000.0
2006-08-22 20:58:00,2.3296,2.32979,2.32957,2.32957,184500000.0
2006-08-22 20:59:00,2.32963,2.32995,2.32963,2.32989,234500000.0
2006-08-22 21:00:00,2.32987,2.32998,2.32947,2.32947,246800000.0
2006-08-22 21:01:00,2.32942,2.32953,2.32926,2.32938,303200000.0
2006-08-22 21:02:00,2.32932,2.32934,2.3291,2.32915,140199999.0
2006-08-22 21:03:00,2.3292,2.32937,2.32918,2.32918,101900000.0
2006-08-22 21:04:00,2.32919,2.32944,2.32919,2.32933,64400000.0
2006-08-22 21:05:00,2.32933,2.32947,2.32932,2.32942,47400000.0
2006-08-22 21:06:00,2.32942,2.32953,2.32931,2.3295,36500000.0
2006-08-22 21:07:00,2.32947,2.32979,2.32947,2.32966,45600000.0
2006-08-22 21:08:00,2.32963,2.32964,2.32948,2.32948,31600000.0
2006-08-22 21:09:00,2.32942,2.32945,2.32937,2.3294,47400000.0
2006-08-22 21:10:00,2.3294,2.3294,2.32925,2.32934,72600000.0
2006-08-22 21:11:00,2.32933,2.32945,2.32928,2.32933,136400000.0
2006-08-22 21:12:00,2.32932,2.32938,2.32921,2.32938,42400000.0
2006-08-22 21:13:00,2.32935,2.3295,2.32925,2.32925,161300000.0
2006-08-22 21:14:00,2.32944,2.3295,2.32924,2.32936,166700000.0
2006-08-22 21:15:00,2.32956,2.32961,2.32937,2.32943,180600000.0
2006-08-22 21:16:00,2.32951,2.32974,2.32943,2.3297,99500000.0
2006-08-22 21:17:00,2.32975,2.32975,2.32937,2.32963,168600000.0
2006-08-22 21:18:00,2.32942,2.32952,2.32932,2.32938,122799999.0
2006-08-22 21:19:00,2.32933,2.32962,2.32932,2.3295,86100001.0
2006-08-22 21:20:00,2.32964,2.32976,2.3294,2.32953,217500000.0
2006-08-22 21:21:00,2.32955,2.32976,2.32942,2.3295,215300000.0
2006-08-22 21:22:00,2.32958,2.3298,2.32952,2.32955,175100000.0
2006-08-22 21:23:00,2.32967,2.32971,2.32945,2.32964,118600000.0
2006-08-22 21:24:00,2.32973,2.32992,2.3297,2.32992,63000000.0
2006-08-22 21:25:00,2.32986,2.32992,2.3298,2.3298,31300000.0
2006-08-22 21:26:00,2.32977,2.32977,2.32949,2.32951,40000000.0
2006-08-22 21:27:00,2.32955,2.32963,2.32945,2.32954,57300000.0
2006-08-22 21:28:00,2.3296,2.3297,2.32952,2.32953,99200000.0
2006-08-22 21:29:00,2.32951,2.32958,2.32942,2.32943,56500000.0
2006-08-22 21:30:00,2.32955,2.32956,2.32948,2.32955,34300000.0
2006-08-22 21:31:00,2.3295,2.3296,2.32945,2.32945,25000000.0
2006-08-22 21:32:00,2.32955,2.32962,2.32934,2.32944,174100000.0
2006-08-22 21:33:00,2.32948,2.32967,2.32935,2.32935,62000000.0
2006-08-22 21:34:00,2.32943,2.32961,2.32941,2.32941,108900000.0
2006-08-22 21:35:00,2.32955,2.32977,2.32955,2.32965,41000000.0
2006-08-22 21:36:00,2.32961,2.32961,2.32955,2.32955,10400000.0
2006-08-22 21:37:00,2.32948,2.32971,2.32948,2.32965,86800000.0
2006-08-22 21:38:00,2.32955,2.32955,2.32928,2.32928,69700000.0
2006-08-22 21:39:00,2.32925,2.32951,2.32925,2.32935,14200000.0
2006-08-22 21:40:00,2.32945,2.32957,2.32926,2.32926,35100000.0
2006-08-22 21:41:00,2.32907,2.32918,2.32907,2.3291,42100000.0
2006-08-22 21:42:00,2.32903,2.32918,2.32889,2.32918,90500000.0
2006-08-22 21:43:00,2.32918,2.32938,2.32911,2.32911,126700000.0
2006-08-22 21:44:00,2.32927,2.32965,2.32927,2.32951,118600000.0
2006-08-22 21:45:00,2.32961,2.32977,2.32951,2.32963,88700000.0
2006-08-22 21:46:00,2.32966,2.32983,2.32952,2.32957,59200000.0
2006-08-22 21:47:00,2.32952,2.33012,2.32952,2.32989,129200000.0
2006-08-22 21:48:00,2.32992,2.33015,2.32991,2.33007,34100000.0
2006-08-22 21:49:00,2.33012,2.33012,2.32992,2.32999,114700001.0
2006-08-22 21:50:00,2.33017,2.33017,2.33006,2.33006,26000000.0
2006-08-22 21:51:00,2.33008,2.33029,2.33002,2.33014,40700001.0
2006-08-22 21:52:00,2.33011,2.33025,2.33002,2.33002,125400000.0
2006-08-22 21:53:00,2.33006,2.33021,2.33001,2.33012,55400000.0
2006-08-22 21:54:00,2.33017,2.33028,2.33012,2.33019,32900000.0
2006-08-22 21:55:00,2.3303,2.3305,2.33028,2.33044,49200000.0
2006-08-22 21:56:00,2.33043,2.33045,2.33026,2.3304,48700000.0
2006-08-22 21:57:00,2.33041,2.33068,2.33038,2.33068,23000000.0
2006-08-22 21:58:00,2.33093,2.33122,2.33072,2.33077,40600000.0
2006-08-22 21:59:00,2.33082,2.33089,2.33049,2.33078,198899998.0
2006-08-22 22:00:00,2.3307,2.33089,2.33067,2.33082,61800000.0
2006-08-22 22:01:00,2.3309,2.33096,2.33083,2.33096,9200000.0
2006-08-22 22:02:00,2.33098,2.33127,2.33094,2.33107,115600000.0
2006-08-22 22:03:00,2.33114,2.33116,2.33107,2.33115,35000000.0
2006-08-22 22:04:00,2.33113,2.33122,2.33095,2.33111,105500000.0
2006-08-22 22:05:00,2.3311,2.33113,2.33099,2.33106,56500000.0
2006-08-22 22:06:00,2.33119,2.33132,2.33089,2.33089,19900000.0
2006-08-22 22:07:00,2.3309,2.33114,2.3309,2.33114,20500000.0
2006-08-22 22:08:00,2.33128,2.33141,2.33116,2.33116,25700000.0
2006-08-22 22:09:00,2.33115,2.33138,2.33115,2.33122,65800000.0
2006-08-22 22:10:00,2.33132,2.33137,2.33127,2.33129,41100000.0
2006-08-22 22:11:00,2.33131,2.33131,2.33116,2.33128,28200000.0
2006-08-22 22:12:00,2.33132,2.33135,2.33113,2.33116,45900000.0
2006-08-22 22:13:00,2.33114,2.33123,2.33114,2.33121,39100000.0
2006-08-22 22:14:00,2.33135,2.33135,2.33135,2.33135,2400000.0
2006-08-22 22:15:00,2.33119,2.33143,2.33113,2.33132,103800000.0
2006-08-22 22:16:00,2.33137,2.3315,2.33123,2.33124,120900000.0
2006-08-22 22:17:00,2.33128,2.33138,2.33113,2.3313,37900000.0
2006-08-22 22:18:00,2.33135,2.33146,2.33135,2.33144,18700000.0
2006-08-22 22:19:00,2.3314,2.33148,2.3313,2.33137,52700000.0
2006-08-22 22:20:00,2.3314,2.33145,2.33135,2.33135,27400000.0
2006-08-22 22:21:00,2.33138,2.33145,2.33127,2.33145,25900000.0
2006-08-22 22:22:00,2.3314,2.33143,2.33116,2.33119,108200000.0
2006-08-22 22:23:00,2.33108,2.33108,2.3309,2.3309,78600000.0
2006-08-22 22:24:00,2.33086,2.33094,2.33086,2.33093,17200000.0
2006-08-22 22:25:00,2.33098,2.33098,2.33069,2.3308,53100000.0
2006-08-22 22:26:00,2.33095,2.33095,2.33068,2.3308,40100000.0
2006-08-22 22:27:00,2.33075,2.33075,2.3306,2.33061,44200000.0
2006-08-22 22:28:00,2.33067,2.33073,2.33058,2.33064,34000000.0
2006-08-22 22:29:00,2.33062,2.3307,2.33059,2.33059,129000000.0
2006-08-22 22:30:00,2.33052,2.33073,2.3305,2.33056,137700000.0
2006-08-22 22:31:00,2.33058,2.33058,2.33048,2.33048,15700000.0
2006-08-22 22:32:00,2.33047,2.33051,2.33025,2.33025,35900000.0
2006-08-22 22:33:00,2.33027,2.33052,2.33027,2.33036,70000000.0
2006-08-22 22:34:00,2.33035,2.33065,2.33035,2.33048,83700000.0
2006-08-22 22:35:00,2.33058,2.33058,2.33019,2.33019,37000000.0
2006-08-22 22:36:00,2.33037,2.33062,2.33037,2.33062,23000000.0
2006-08-22 22:37:00,2.3306,2.3306,2.33044,2.33044,27700000.0
2006-08-22 22:38:00,2.33056,2.33058,2.33038,2.33047,31500000.0
2006-08-22 22:39:00,2.33048,2.33048,2.33034,2.33043,20600000.0
2006-08-22 22:40:00,2.3304,2.33067,2.33035,2.33035,26400000.0
2006-08-22 22:41:00,2.33019,2.33019,2.33004,2.33004,41000000.0
2006-08-22 22:42:00,2.33008,2.33008,2.32989,2.32999,37600000.0
2006-08-22 22:43:00,2.33006,2.33029,2.33001,2.33001,100700001.0
2006-08-22 22:44:00,2.33019,2.33032,2.33015,2.33025,68500001.0
2006-08-22 22:45:00,2.33027,2.33034,2.33021,2.33025,54600000.0
2006-08-22 22:46:00,2.33027,2.33039,2.3301,2.33028,78800000.0
2006-08-22 22:47:00,2.33034,2.33044,2.3302,2.3302,42100000.0
2006-08-22 22:48:00,2.33014,2.33034,2.33014,2.33023,94000000.0
2006-08-22 22:49:00,2.33026,2.33049,2.33016,2.33049,66700000.0
2006-08-22 22:50:00,2.33065,2.33083,2.33045,2.33065,41000000.0
2006-08-22 22:51:00,2.3306,2.33067,2.33045,2.33056,69700000.0
2006-08-22 22:52:00,2.33045,2.33046,2.3302,2.3302,42800000.0
2006-08-22 22:53:00,2.33003,2.33008,2.32966,2.32978,54600000.0
2006-08-22 22:54:00,2.32974,2.32991,2.32974,2.32991,25200000.0
2006-08-22 22:55:00,2.32989,2.32992,2.32974,2.32974,34300000.0
2006-08-22 22:56:00,2.33,2.33,2.3297,2.32972,38600000.0
2006-08-22 22:57:00,2.32986,2.32997,2.32972,2.32991,21600000.0
2006-08-22 22:58:00,2.32972,2.33004,2.32972,2.32982,32300000.0
2006-08-22 22:59:00,2.32975,2.32977,2.3297,2.32977,34000000.0
2006-08-22 23:00:00,2.32975,2.32982,2.32975,2.32982,4800000.0
2006-08-22 23:01:00,2.32987,2.32993,2.3293,2.32971,31400000.0
2006-08-22 23:02:00,2.3296,2.32988,2.32949,2.32969,23700000.0
2006-08-22 23:03:00,2.32985,2.33017,2.32951,2.32973,49000000.0
2006-08-22 23:04:00,2.3301,2.3301,2.32944,2.32949,18700000.0
2006-08-22 23:05:00,2.32984,2.32999,2.32941,2.32978,45200000.0
2006-08-22 23:06:00,2.32961,2.33006,2.32943,2.32992,37100000.0
2006-08-22 23:07:00,2.32991,2.33016,2.32947,2.3298,35400000.0
2006-08-22 23:08:00,2.33061,2.33067,2.32983,2.32995,43800000.0
2006-08-22 23:09:00,2.32991,2.33024,2.32954,2.33024,26800000.0
2006-08-22 23:10:00,2.33014,2.33068,2.33002,2.33061,36100000.0
2006-08-22 23:11:00,2.33041,2.33123,2.33024,2.33111,44500000.0
2006-08-22 23:12:00,2.33095,2.33111,2.33006,2.33037,38200000.0
2006-08-22 23:13:00,2.3302,2.33053,2.32984,2.33048,15200000.0
2006-08-22 23:14:00,2.33027,2.33027,2.32964,2.32992,32200000.0
2006-08-22 23:15:00,2.33022,2.33078,2.32993,2.33051,31400000.0
2006-08-22 23:16:00,2.33102,2.33111,2.32996,2.33022,38500000.0
2006-08-22 23:17:00,2.33082,2.33092,2.33023,2.3305,35900000.0
2006-08-22 23:18:00,2.33082,2.33092,2.33035,2.3307,56700000.0
2006-08-22 23:19:00,2.33023,2.33043,2.32997,2.33026,25900000.0
2006-08-22 23:20:00,2.33002,2.33027,2.33001,2.33017,46100000.0
2006-08-22 23:21:00,2.33019,2.33023,2.33008,2.33008,31200000.0
2006-08-22 23:22:00,2.33021,2.33021,2.33,2.33001,31000000.0
2006-08-22 23:23:00,2.33006,2.3301,2.3298,2.3298,17600000.0
2006-08-22 23:24:00,2.32968,2.32974,2.32951,2.32974,31100000.0
2006-08-22 23:25:00,2.32962,2.32968,2.32952,2.32961,39200000.0
2006-08-22 23:26:00,2.32965,2.32967,2.32949,2.32959,29900000.0
2006-08-22 23:27:00,2.32948,2.32963,2.32948,2.32955,12000000.0
2006-08-22 23:28:00,2.32955,2.3297,2.32937,2.32937,51599999.0
2006-08-22 23:29:00,2.32933,2.32947,2.3292,2.32937,49900000.0
2006-08-22 23:30:00,2.32945,2.32952,2.32939,2.32952,23000000.0
2006-08-22 23:31:00,2.32936,2.32963,2.32928,2.32963,20800000.0
2006-08-22 23:32:00,2.32953,2.32953,2.32869,2.32883,45000000.0
2006-08-22 23:33:00,2.32886,2.32909,2.32886,2.32908,54300000.0
2006-08-22 23:34:00,2.32912,2.32923,2.32902,2.32912,34400000.0
2006-08-22 23:35:00,2.32905,2.32925,2.329,2.32908,54100000.0
2006-08-22 23:36:00,2.32918,2.32929,2.32918,2.32929,16700000.0
2006-08-22 23:37:00,2.32927,2.32951,2.32927,2.32948,25700000.0
2006-08-22 23:38:00,2.3295,2.32963,2.32942,2.32955,26300000.0
2006-08-22 23:39:00,2.32928,2.32947,2.32901,2.32913,20000000.0
2006-08-22 23:40:00,2.32911,2.32921,2.32902,2.32911,22800000.0
2006-08-22 23:41:00,2.32905,2.32907,2.3289,2.32905,38100000.0
2006-08-22 23:42:00,2.32918,2.32918,2.329,2.3291,18200000.0
2006-08-22 23:43:00,2.32912,2.32912,2.32897,2.32897,14400000.0
2006-08-22 23:44:00,2.32918,2.32918,2.3291,2.3291,4800000.0
2006-08-22 23:45:00,2.32905,2.32908,2.32905,2.32908,7200000.0
2006-08-22 23:46:00,2.32913,2.32913,2.32904,2.32913,28900000.0
2006-08-22 23:47:00,2.32889,2.32908,2.32889,2.32908,22600000.0
2006-08-22 23:48:00,2.32894,2.32894,2.32871,2.3288,22000000.0
2006-08-22 23:49:00,2.32884,2.32901,2.32884,2.32901,11200000.0
2006-08-22 23:50:00,2.32923,2.32923,2.32895,2.32895,25400000.0
2006-08-22 23:51:00,2.32904,2.32904,2.3289,2.32894,54200000.0
2006-08-22 23:52:00,2.32895,2.3292,2.32893,2.32911,35200000.0
2006-08-22 23:53:00,2.32902,2.32909,2.32895,2.32895,25300000.0
2006-08-22 23:54:00,2.32906,2.32915,2.32902,2.32912,29900000.0
2006-08-22 23:55:00,2.32906,2.32918,2.32893,2.32893,29900000.0
2006-08-22 23:56:00,2.32905,2.32905,2.32893,2.32893,28700000.0
2006-08-22 23:57:00,2.32895,2.32907,2.32895,2.32907,16300000.0
2006-08-22 23:58:00,2.329,2.32902,2.32879,2.32902,17800000.0
2006-08-22 23:59:00,2.32899,2.32905,2.32887,2.32905,43100000.0
2006-08-23 00:00:00,2.32897,2.32914,2.32897,2.32907,22800000.0
2006-08-23 00:01:00,2.32917,2.32961,2.32917,2.32938,51500000.0
2006-08-23 00:02:00,2.32923,2.32932,2.32923,2.32925,37300000.0
2006-08-23 00:03:00,2.32938,2.32938,2.32925,2.32925,9800000.0
2006-08-23 00:04:00,2.32935,2.32935,2.32925,2.32925,8800000.0
2006-08-23 00:05:00,2.32923,2.32935,2.3292,2.32935,29000000.0
2006-08-23 00:06:00,2.3293,2.3293,2.32911,2.32923,19600000.0
2006-08-23 00:07:00,2.32931,2.32931,2.32903,2.3292,22900000.0
2006-08-23 00:08:00,2.3293,2.3293,2.32907,2.32907,38300000.0
2006-08-23 00:09:00,2.32938,2.32938,2.32932,2.32933,10400000.0
2006-08-23 00:10:00,2.32934,2.32934,2.32915,2.32915,10100000.0
2006-08-23 00:11:00,2.32918,2.32927,2.32918,2.32927,7200000.0
2006-08-23 00:12:00,2.32932,2.32934,2.32912,2.32914,36000000.0
2006-08-23 00:13:00,2.32915,2.3292,2.3291,2.32918,15100000.0
2006-08-23 00:14:00,2.32912,2.32912,2.32896,2.32896,34200000.0
2006-08-23 00:15:00,2.32908,2.32919,2.32894,2.32903,70100000.0
2006-08-23 00:16:00,2.32918,2.32918,2.32894,2.32908,34600000.0
2006-08-23 00:17:00,2.32907,2.32937,2.32905,2.32905,70799998.0
2006-08-23 00:18:00,2.32907,2.32912,2.32905,2.32906,23200000.0
2006-08-23 00:19:00,2.32918,2.32925,2.32898,2.32925,24200000.0
2006-08-23 00:20:00,2.32922,2.32922,2.32921,2.32921,6400000.0
2006-08-23 00:21:00,2.32929,2.32942,2.32929,2.32942,32800000.0
2006-08-23 00:22:00,2.32934,2.32942,2.32931,2.32933,17300000.0
2006-08-23 00:23:00,2.3293,2.32943,2.3292,2.32935,35900000.0
2006-08-23 00:24:00,2.32952,2.32952,2.32925,2.32937,40000000.0
2006-08-23 00:25:00,2.32936,2.32936,2.32919,2.32925,20000000.0
2006-08-23 00:26:00,2.32918,2.32925,2.32909,2.32919,53900000.0
2006-08-23 00:27:00,2.32911,2.32918,2.32899,2.32906,32200000.0
2006-08-23 00:28:00,2.32903,2.32903,2.3289,2.3289,9600000.0
2006-08-23 00:29:00,2.329,2.32907,2.32895,2.32895,30600000.0
2006-08-23 00:30:00,2.32906,2.32926,2.32906,2.32921,30900000.0
2006-08-23 00:31:00,2.3293,2.32944,2.3293,2.32942,24300000.0
2006-08-23 00:32:00,2.3294,2.3295,2.32935,2.32943,42600000.0
2006-08-23 00:33:00,2.32942,2.32946,2.32941,2.32946,21100000.0
2006-08-23 00:34:00,2.32946,2.32956,2.32926,2.32939,47600000.0
2006-08-23 00:35:00,2.32947,2.3296,2.32938,2.32953,53700000.0
2006-08-23 00:36:00,2.32952,2.32955,2.32952,2.32955,7200000.0
2006-08-23 00:37:00,2.3296,2.3296,2.32947,2.32947,13500000.0
2006-08-23 00:38:00,2.32954,2.32954,2.32937,2.32943,28300000.0
2006-08-23 00:39:00,2.32937,2.32937,2.32912,2.3292,28800000.0
2006-08-23 00:40:00,2.32932,2.32941,2.32932,2.32941,20300000.0
2006-08-23 00:41:00,2.32955,2.32955,2.32925,2.32935,21400000.0
2006-08-23 00:42:00,2.32942,2.32945,2.32925,2.32929,40900000.0
2006-08-23 00:43:00,2.32949,2.32949,2.32907,2.32913,21900000.0
2006-08-23 00:44:00,2.32905,2.32922,2.32901,2.32922,52100000.0
2006-08-23 00:45:00,2.32915,2.32932,2.32915,2.32927,22000000.0
2006-08-23 00:46:00,2.32907,2.32932,2.32907,2.3291,23500000.0
2006-08-23 00:47:00,2.32915,2.32929,2.3291,2.3291,37100000.0
2006-08-23 00:48:00,2.3291,2.32916,2.32899,2.3291,30800000.0
2006-08-23 00:49:00,2.32922,2.32957,2.32912,2.32937,28800000.0
2006-08-23 00:50:00,2.32938,2.32938,2.32937,2.32937,6700000.0
2006-08-23 00:51:00,2.32926,2.32937,2.32909,2.32937,47300000.0
2006-08-23 00:52:00,2.32926,2.32931,2.32908,2.32922,56299999.0
2006-08-23 00:53:00,2.32921,2.32939,2.32921,2.32935,48600000.0
2006-08-23 00:54:00,2.32941,2.32957,2.32941,2.32957,9600000.0
2006-08-23 00:55:00,2.32944,2.32956,2.32937,2.32945,26200000.0
2006-08-23 00:56:00,2.32944,2.32952,2.32932,2.32945,37500000.0
2006-08-23 00:57:00,2.32942,2.3295,2.32929,2.3295,19200000.0
2006-08-23 00:58:00,2.32936,2.32966,2.32936,2.32937,48500000.0
2006-08-23 00:59:00,2.32934,2.32964,2.32934,2.32964,13700000.0
2006-08-23 01:00:00,2.32963,2.32969,2.32946,2.32969,53800000.0
2006-08-23 01:01:00,2.32971,2.32971,2.3294,2.3296,14600000.0
2006-08-23 01:02:00,2.32943,2.32979,2.3294,2.32961,48300000.0
2006-08-23 01:03:00,2.32966,2.32989,2.32958,2.32968,38700000.0
2006-08-23 01:04:00,2.32975,2.32975,2.32945,2.32945,26200000.0
2006-08-23 01:05:00,2.32969,2.32985,2.32965,2.32967,36700000.0
2006-08-23 01:06:00,2.32957,2.32966,2.32955,2.32959,31600000.0
2006-08-23 01:07:00,2.32943,2.32961,2.32943,2.32954,31000000.0
2006-08-23 01:08:00,2.32945,2.32964,2.32945,2.32964,21400000.0
2006-08-23 01:09:00,2.3297,2.32985,2.32955,2.32955,20200000.0
2006-08-23 01:10:00,2.32967,2.32987,2.32967,2.32975,32100000.0
2006-08-23 01:11:00,2.32969,2.32974,2.32961,2.32961,5600000.0
2006-08-23 01:12:00,2.32955,2.32979,2.32951,2.32975,28900000.0
2006-08-23 01:13:00,2.32966,2.32968,2.32961,2.32961,19500000.0
2006-08-23 01:14:00,2.32956,2.32966,2.32947,2.32947,16800000.0
2006-08-23 01:15:00,2.32949,2.32959,2.32939,2.32953,26400000.0
2006-08-23 01:16:00,2.32965,2.32965,2.3295,2.3295,29400000.0
2006-08-23 01:17:00,2.32951,2.32968,2.3294,2.32956,35800000.0
2006-08-23 01:18:00,2.32962,2.32962,2.32932,2.32933,21900000.0
2006-08-23 01:19:00,2.32932,2.32935,2.32924,2.32932,25900000.0
2006-08-23 01:20:00,2.32924,2.32947,2.32924,2.32944,53400000.0
2006-08-23 01:21:00,2.32943,2.32943,2.32926,2.32935,24100000.0
2006-08-23 01:22:00,2.32925,2.32937,2.32915,2.32928,31400000.0
2006-08-23 01:23:00,2.32924,2.32933,2.32913,2.3292,32400000.0
2006-08-23 01:24:00,2.3294,2.32945,2.3294,2.32945,8300000.0
2006-08-23 01:25:00,2.32946,2.32958,2.32936,2.32953,38500000.0
2006-08-23 01:26:00,2.32961,2.3297,2.32961,2.32965,19400000.0
2006-08-23 01:27:00,2.32962,2.32963,2.32943,2.32946,40000000.0
2006-08-23 01:28:00,2.32942,2.32957,2.32942,2.32945,22200000.0
2006-08-23 01:29:00,2.3295,2.32955,2.32942,2.32942,23600000.0
2006-08-23 01:30:00,2.32942,2.32958,2.32935,2.32942,20800000.0
2006-08-23 01:31:00,2.32935,2.32947,2.3293,2.32947,42400000.0
2006-08-23 01:32:00,2.32954,2.32954,2.32946,2.32946,17300000.0
2006-08-23 01:33:00,2.32945,2.32951,2.32939,2.32948,51500000.0
2006-08-23 01:34:00,2.3294,2.32958,2.32932,2.32933,53000000.0
2006-08-23 01:35:00,2.32935,2.32943,2.32935,2.32943,19600000.0
2006-08-23 01:36:00,2.32938,2.32953,2.3293,2.32953,6900000.0
2006-08-23 01:37:00,2.32937,2.32969,2.32937,2.32938,24200000.0
2006-08-23 01:38:00,2.3294,2.32945,2.32935,2.32945,15200000.0
2006-08-23 01:39:00,2.3294,2.32955,2.32933,2.32933,42700000.0
2006-08-23 01:40:00,2.32941,2.32947,2.32938,2.32942,14600000.0
2006-08-23 01:41:00,2.32954,2.32963,2.32944,2.32963,67600001.0
2006-08-23 01:42:00,2.32961,2.32979,2.32961,2.32967,36600000.0
2006-08-23 01:43:00,2.32964,2.32973,2.32959,2.32964,37200000.0
2006-08-23 01:44:00,2.32971,2.32971,2.32953,2.32953,15300000.0
2006-08-23 01:45:00,2.32964,2.32992,2.32964,2.32992,26800000.0
2006-08-23 01:46:00,2.32968,2.32982,2.32961,2.32965,30100000.0
2006-08-23 01:47:00,2.32961,2.32968,2.32961,2.32968,6400000.0
2006-08-23 01:48:00,2.32972,2.32972,2.32955,2.3296,48199999.0
2006-08-23 01:49:00,2.32956,2.32967,2.32942,2.32967,23200000.0
2006-08-23 01:50:00,2.3296,2.3299,2.3296,2.3299,31100000.0
2006-08-23 01:51:00,2.33008,2.33008,2.32978,2.32982,38900000.0
2006-08-23 01:52:00,2.3298,2.3301,2.3298,2.32986,56200000.0
2006-08-23 01:53:00,2.32979,2.32979,2.32967,2.32973,22700000.0
2006-08-23 01:54:00,2.32974,2.32995,2.32974,2.3298,20000000.0
2006-08-23 01:55:00,2.32966,2.32966,2.32923,2.32923,35900000.0
2006-08-23 01:56:00,2.32933,2.32952,2.3293,2.32935,16800000.0
2006-08-23 01:57:00,2.32955,2.32968,2.32938,2.3296,45100000.0
2006-08-23 01:58:00,2.32958,2.32968,2.3295,2.32959,29200000.0
2006-08-23 01:59:00,2.3295,2.32966,2.3295,2.32958,41400000.0
2006-08-23 02:00:00,2.32957,2.32977,2.32954,2.32972,28300000.0
2006-08-23 02:01:00,2.32964,2.32986,2.32959,2.32965,34500000.0
2006-08-23 02:02:00,2.32969,2.32992,2.32969,2.32992,31000000.0
2006-08-23 02:03:00,2.3299,2.32992,2.32968,2.3297,32100000.0
2006-08-23 02:04:00,2.32991,2.32996,2.32965,2.32992,53400000.0
2006-08-23 02:05:00,2.33,2.33014,2.32985,2.33014,80200001.0
2006-08-23 02:06:00,2.33003,2.33026,2.32991,2.33026,15200000.0
2006-08-23 02:07:00,2.33025,2.33036,2.33016,2.33036,36000000.0
2006-08-23 02:08:00,2.33021,2.33044,2.33,2.33007,33000000.0
2006-08-23 02:09:00,2.33024,2.33031,2.33016,2.33025,28400000.0
2006-08-23 02:10:00,2.33036,2.33039,2.33014,2.33026,18700000.0
2006-08-23 02:11:00,2.33006,2.33085,2.33006,2.33083,31700000.0
2006-08-23 02:12:00,2.33088,2.33109,2.3307,2.33109,35700000.0
2006-08-23 02:13:00,2.3308,2.3308,2.33025,2.33025,14400000.0
2006-08-23 02:14:00,2.33051,2.33058,2.33051,2.33052,33100000.0
2006-08-23 02:15:00,2.33053,2.33056,2.33025,2.33028,37200000.0
2006-08-23 02:16:00,2.33017,2.33036,2.33017,2.33028,25100000.0
2006-08-23 02:17:00,2.33019,2.33019,2.33002,2.33002,15600000.0
2006-08-23 02:18:00,2.33,2.33031,2.33,2.33027,75300000.0
2006-08-23 02:19:00,2.33015,2.33039,2.3301,2.33016,39400000.0
2006-08-23 02:20:00,2.33029,2.33043,2.33029,2.33043,24600000.0
2006-08-23 02:21:00,2.33035,2.33035,2.33,2.33,14200000.0
2006-08-23 02:22:00,2.33016,2.33112,2.33016,2.33112,28700000.0
2006-08-23 02:23:00,2.33117,2.33125,2.33103,2.33103,27500000.0
2006-08-23 02:24:00,2.3311,2.3311,2.3311,2.3311,7100000.0
2006-08-23 02:25:00,2.33115,2.33117,2.33115,2.33117,7800000.0
2006-08-23 02:26:00,2.33122,2.33122,2.331,2.33115,38800000.0
2006-08-23 02:27:00,2.33105,2.33105,2.33105,2.33105,900000.0
2006-08-23 02:28:00,2.33115,2.33125,2.33108,2.33125,22100000.0
2006-08-23 02:29:00,2.33095,2.33095,2.33036,2.33036,41500000.0
2006-08-23 02:30:00,2.33056,2.33096,2.33056,2.33065,29400000.0
2006-08-23 02:31:00,2.33059,2.33073,2.33049,2.33069,33600000.0
2006-08-23 02:32:00,2.33063,2.33076,2.33057,2.33069,39000000.0
2006-08-23 02:33:00,2.33078,2.33116,2.33075,2.33105,26900000.0
2006-08-23 02:34:00,2.33103,2.33103,2.3306,2.33073,41300000.0
2006-08-23 02:35:00,2.33073,2.33078,2.33046,2.33046,36700000.0
2006-08-23 02:36:00,2.33066,2.33066,2.33048,2.3306,19800000.0
2006-08-23 02:37:00,2.3306,2.3306,2.33039,2.33044,17900000.0
2006-08-23 02:38:00,2.33051,2.33079,2.33049,2.33062,62699998.0
2006-08-23 02:39:00,2.33074,2.3309,2.33038,2.33053,35900000.0
2006-08-23 02:40:00,2.33041,2.33053,2.33031,2.33053,22400000.0
2006-08-23 02:41:00,2.33055,2.33065,2.33047,2.33047,37500000.0
2006-08-23 02:42:00,2.3304,2.33057,2.33027,2.33057,37100000.0
2006-08-23 02:43:00,2.33059,2.33071,2.33051,2.33053,27800000.0
2006-08-23 02:44:00,2.33059,2.33059,2.33054,2.33054,7100000.0
2006-08-23 02:45:00,2.33052,2.33052,2.33048,2.33048,8800000.0
2006-08-23 02:46:00,2.33043,2.33043,2.33042,2.33042,4400000.0
2006-08-23 02:47:00,2.33065,2.33065,2.33065,2.33065,8800000.0
2006-08-23 02:48:00,2.33052,2.33063,2.33048,2.33063,25900000.0
2006-08-23 02:49:00,2.33063,2.331,2.33044,2.331,41000000.0
2006-08-23 02:50:00,2.33099,2.33104,2.33088,2.33096,35000000.0
2006-08-23 02:51:00,2.33097,2.33111,2.33089,2.3309,27400000.0
2006-08-23 02:52:00,2.33077,2.33085,2.33062,2.33079,18200000.0
2006-08-23 02:53:00,2.33091,2.33091,2.33065,2.33073,46899999.0
2006-08-23 02:54:00,2.3308,2.3308,2.33045,2.33061,35200000.0
2006-08-23 02:55:00,2.33076,2.33082,2.33047,2.33049,46300000.0
2006-08-23 02:56:00,2.33058,2.33069,2.33051,2.33064,35000000.0
2006-08-23 02:57:00,2.33069,2.33088,2.33066,2.33072,34300000.0
2006-08-23 02:58:00,2.33082,2.33101,2.33082,2.33086,31100000.0
2006-08-23 02:59:00,2.33084,2.33099,2.33051,2.33062,49500000.0
2006-08-23 03:00:00,2.33065,2.33095,2.33065,2.33084,32900000.0
2006-08-23 03:01:00,2.33088,2.33106,2.33087,2.3309,27400000.0
2006-08-23 03:02:00,2.33073,2.33103,2.33063,2.33078,31500000.0
2006-08-23 03:03:00,2.33072,2.33079,2.33058,2.33058,38700000.0
2006-08-23 03:04:00,2.33052,2.33091,2.33052,2.33091,32300000.0
2006-08-23 03:05:00,2.33083,2.33106,2.33078,2.33078,17200000.0
2006-08-23 03:06:00,2.33065,2.33079,2.33064,2.33079,26900000.0
2006-08-23 03:07:00,2.33091,2.33093,2.3307,2.3307,32000000.0
2006-08-23 03:08:00,2.33083,2.33086,2.33077,2.33086,59700000.0
2006-08-23 03:09:00,2.33059,2.33083,2.33059,2.33075,32000000.0
2006-08-23 03:10:00,2.331,2.33102,2.33095,2.33095,27100000.0
2006-08-23 03:11:00,2.33099,2.33099,2.33087,2.33087,14000000.0
2006-08-23 03:12:00,2.33088,2.33099,2.33085,2.33095,47600000.0
2006-08-23 03:13:00,2.331,2.331,2.33078,2.33082,26900000.0
2006-08-23 03:14:00,2.33083,2.33083,2.33077,2.33081,25600000.0
2006-08-23 03:15:00,2.33081,2.33096,2.33081,2.33081,40200000.0
2006-08-23 03:16:00,2.33087,2.33087,2.33075,2.33075,31500000.0
2006-08-23 03:17:00,2.33073,2.33102,2.33073,2.33102,51000001.0
2006-08-23 03:18:00,2.33099,2.33099,2.33082,2.33089,31900001.0
2006-08-23 03:19:00,2.33102,2.33112,2.33088,2.33096,11600000.0
2006-08-23 03:20:00,2.33094,2.33102,2.33053,2.33067,53300000.0
2006-08-23 03:21:00,2.3306,2.33072,2.33054,2.33054,33200000.0
2006-08-23 03:22:00,2.33065,2.33078,2.33057,2.33078,29200000.0
2006-08-23 03:23:00,2.33065,2.3307,2.33065,2.3307,47400000.0
2006-08-23 03:24:00,2.3308,2.3308,2.33052,2.33052,14100000.0
2006-08-23 03:25:00,2.33057,2.33068,2.33038,2.33047,54100000.0
2006-08-23 03:26:00,2.33042,2.33063,2.33042,2.33062,36000000.0
2006-08-23 03:27:00,2.33061,2.3307,2.33044,2.3306,33800000.0
2006-08-23 03:28:00,2.33058,2.33063,2.33053,2.33053,16200000.0
2006-08-23 03:29:00,2.33046,2.33048,2.33043,2.33048,36300000.0
2006-08-23 03:30:00,2.33054,2.33057,2.33036,2.33037,45400000.0
2006-08-23 03:31:00,2.33036,2.3306,2.33021,2.33034,42000000.0
2006-08-23 03:32:00,2.33038,2.33049,2.33038,2.3304,42400000.0
2006-08-23 03:33:00,2.33053,2.33068,2.33049,2.33051,47000000.0
2006-08-23 03:34:00,2.33047,2.33055,2.33047,2.33054,36700000.0
2006-08-23 03:35:00,2.33028,2.33045,2.33028,2.33035,35200000.0
2006-08-23 03:36:00,2.33054,2.33107,2.33054,2.3309,44300000.0
2006-08-23 03:37:00,2.33097,2.33106,2.33084,2.33105,20400000.0
2006-08-23 03:38:00,2.33101,2.33118,2.33097,2.33106,26700000.0
2006-08-23 03:39:00,2.33104,2.33117,2.33104,2.33108,28300000.0
2006-08-23 03:40:00,2.33099,2.33118,2.33093,2.331,36800000.0
2006-08-23 03:41:00,2.33098,2.33112,2.33098,2.33104,22800000.0
2006-08-23 03:42:00,2.33101,2.33112,2.33101,2.33112,13900000.0
2006-08-23 03:43:00,2.33121,2.33124,2.33097,2.33124,20500000.0
2006-08-23 03:44:00,2.33111,2.33111,2.3308,2.3308,45500000.0
2006-08-23 03:45:00,2.33079,2.33101,2.33079,2.33088,15500000.0
2006-08-23 03:46:00,2.33081,2.33089,2.3308,2.3308,34200000.0
2006-08-23 03:47:00,2.33076,2.33107,2.33076,2.33107,32200001.0
2006-08-23 03:48:00,2.33113,2.33113,2.33092,2.33112,25100000.0
2006-08-23 03:49:00,2.33103,2.33124,2.33103,2.33124,27600000.0
2006-08-23 03:50:00,2.3311,2.33115,2.33105,2.33108,21700000.0
2006-08-23 03:51:00,2.3313,2.33133,2.33114,2.33114,23100000.0
2006-08-23 03:52:00,2.33097,2.3314,2.33097,2.33125,47600000.0
2006-08-23 03:53:00,2.33115,2.33116,2.33087,2.33103,29200000.0
2006-08-23 03:54:00,2.33116,2.33138,2.33106,2.33112,24500000.0
2006-08-23 03:55:00,2.33141,2.33148,2.33124,2.33148,31700000.0
2006-08-23 03:56:00,2.3314,2.3314,2.33118,2.33118,33700000.0
2006-08-23 03:57:00,2.33134,2.33158,2.33103,2.33158,49400000.0
2006-08-23 03:58:00,2.33118,2.33125,2.33057,2.33125,29400000.0
2006-08-23 03:59:00,2.33113,2.33118,2.33087,2.33087,41900000.0
2006-08-23 04:00:00,2.33073,2.3308,2.33063,2.33077,35600000.0
2006-08-23 04:01:00,2.33067,2.33091,2.3306,2.33078,29400000.0
2006-08-23 04:02:00,2.33085,2.33102,2.3308,2.33082,40799999.0
2006-08-23 04:03:00,2.33088,2.33109,2.33083,2.33093,27300000.0
2006-08-23 04:04:00,2.33101,2.33132,2.33101,2.33132,22800000.0
2006-08-23 04:05:00,2.33157,2.33166,2.33141,2.33147,30200000.0
2006-08-23 04:06:00,2.33146,2.33149,2.3312,2.33121,31800000.0
2006-08-23 04:07:00,2.33126,2.33152,2.33115,2.33152,30900000.0
2006-08-23 04:08:00,2.33151,2.33155,2.3314,2.33154,20000000.0
2006-08-23 04:09:00,2.33147,2.33177,2.33144,2.33177,15000000.0
2006-08-23 04:10:00,2.33192,2.33206,2.33181,2.33189,18600000.0
2006-08-23 04:11:00,2.33192,2.332,2.33183,2.33192,28400000.0
2006-08-23 04:12:00,2.33182,2.33205,2.33178,2.33205,33800000.0
2006-08-23 04:13:00,2.33176,2.33176,2.3316,2.3316,24600000.0
2006-08-23 04:14:00,2.33153,2.3317,2.33149,2.33158,23200000.0
2006-08-23 04:15:00,2.33157,2.33172,2.3315,2.33166,22700000.0
2006-08-23 04:16:00,2.33171,2.33179,2.33149,2.33167,32800000.0
2006-08-23 04:17:00,2.33174,2.33184,2.33165,2.33165,38900000.0
2006-08-23 04:18:00,2.33188,2.33188,2.33146,2.33146,23700000.0
2006-08-23 04:19:00,2.33161,2.3317,2.33136,2.3317,33500000.0
2006-08-23 04:20:00,2.33162,2.33172,2.33156,2.33156,57400001.0
2006-08-23 04:21:00,2.33156,2.33164,2.33139,2.33164,37600000.0
2006-08-23 04:22:00,2.33171,2.33171,2.33146,2.33156,38700000.0
2006-08-23 04:23:00,2.33151,2.33162,2.33151,2.33153,16600000.0
2006-08-23 04:24:00,2.33158,2.33169,2.33149,2.33149,28300000.0
2006-08-23 04:25:00,2.33164,2.33172,2.33145,2.33145,25600000.0
2006-08-23 04:26:00,2.33168,2.33173,2.33155,2.33155,27900000.0
2006-08-23 04:27:00,2.33154,2.3316,2.3314,2.3314,28000000.0
2006-08-23 04:28:00,2.33136,2.33167,2.33136,2.33166,24200000.0
2006-08-23 04:29:00,2.33182,2.33182,2.3315,2.3315,16800000.0
2006-08-23 04:30:00,2.33151,2.33158,2.33131,2.33135,43100000.0
2006-08-23 04:31:00,2.3314,2.3315,2.33124,2.3315,37500000.0
2006-08-23 04:32:00,2.33137,2.3316,2.33137,2.3316,27400000.0
2006-08-23 04:33:00,2.33153,2.33157,2.33147,2.33157,29100000.0
2006-08-23 04:34:00,2.33155,2.33162,2.33152,2.33152,43000000.0
2006-08-23 04:35:00,2.33141,2.33166,2.33141,2.33166,11200000.0
2006-08-23 04:36:00,2.3316,2.33162,2.33153,2.3316,25200000.0
2006-08-23 04:37:00,2.33151,2.33151,2.33147,2.33147,8800000.0
2006-08-23 04:38:00,2.33141,2.33141,2.33137,2.33137,8800000.0
2006-08-23 04:39:00,2.33132,2.33158,2.33129,2.3314,31600000.0
2006-08-23 04:40:00,2.33132,2.33155,2.33122,2.33122,30200000.0
2006-08-23 04:41:00,2.33122,2.33141,2.33122,2.33135,40600000.0
2006-08-23 04:42:00,2.33143,2.33146,2.3312,2.33135,23400000.0
2006-08-23 04:43:00,2.33126,2.33155,2.33126,2.33155,17300000.0
2006-08-23 04:44:00,2.33145,2.33162,2.33141,2.33141,32100000.0
2006-08-23 04:45:00,2.33138,2.3314,2.33128,2.3314,27800000.0
2006-08-23 04:46:00,2.33138,2.33144,2.33132,2.33132,31600000.0
2006-08-23 04:47:00,2.33132,2.33154,2.33132,2.33142,28800000.0
2006-08-23 04:48:00,2.33149,2.33173,2.33141,2.33157,27300000.0
2006-08-23 04:49:00,2.33177,2.33177,2.33143,2.33152,12500000.0
2006-08-23 04:50:00,2.33162,2.33178,2.33162,2.33166,28700000.0
2006-08-23 04:51:00,2.33168,2.33181,2.33167,2.33181,24700000.0
2006-08-23 04:52:00,2.33183,2.33183,2.33174,2.33182,18500000.0
2006-08-23 04:53:00,2.33204,2.33214,2.3319,2.33214,20600000.0
2006-08-23 04:54:00,2.33207,2.33207,2.33181,2.33181,17600000.0
2006-08-23 04:55:00,2.33202,2.3321,2.33202,2.33203,32900000.0
2006-08-23 04:56:00,2.33203,2.33216,2.33203,2.33216,6400000.0
2006-08-23 04:57:00,2.33228,2.33262,2.33227,2.33242,30100000.0
2006-08-23 04:58:00,2.3324,2.33241,2.33227,2.33241,32800000.0
2006-08-23 04:59:00,2.33232,2.33236,2.33219,2.33236,35500000.0
2006-08-23 05:00:00,2.33247,2.33265,2.3324,2.3324,26000000.0
2006-08-23 05:01:00,2.33235,2.33246,2.33235,2.33246,20500000.0
2006-08-23 05:02:00,2.33246,2.33249,2.33232,2.33247,39400000.0
2006-08-23 05:03:00,2.33244,2.33248,2.33243,2.33248,18300000.0
2006-08-23 05:04:00,2.33238,2.33252,2.33238,2.33252,4800000.0
2006-08-23 05:05:00,2.33253,2.33253,2.33241,2.33241,14500000.0
2006-08-23 05:06:00,2.33244,2.33244,2.33243,2.33243,10600000.0
2006-08-23 05:07:00,2.3325,2.3326,2.33243,2.33249,22000000.0
2006-08-23 05:08:00,2.33252,2.33252,2.33224,2.33229,16200000.0
2006-08-23 05:09:00,2.33255,2.33261,2.3325,2.3326,25100000.0
2006-08-23 05:10:00,2.3326,2.33273,2.3326,2.3327,8700000.0
2006-08-23 05:11:00,2.33272,2.33272,2.33258,2.33258,11200000.0
2006-08-23 05:12:00,2.33258,2.33286,2.33255,2.33286,37500000.0
2006-08-23 05:13:00,2.33266,2.33275,2.33242,2.33251,39000000.0
2006-08-23 05:14:00,2.3324,2.33243,2.3323,2.33243,21300000.0
2006-08-23 05:15:00,2.33248,2.33248,2.33247,2.33247,4600000.0
2006-08-23 05:16:00,2.33221,2.33237,2.33221,2.33235,34300000.0
2006-08-23 05:17:00,2.3324,2.33256,2.33222,2.33222,20600000.0
2006-08-23 05:18:00,2.33214,2.33238,2.33214,2.33223,33100000.0
2006-08-23 05:19:00,2.33222,2.33235,2.33213,2.33235,49800000.0
2006-08-23 05:20:00,2.33215,2.33227,2.3321,2.33227,20300000.0
2006-08-23 05:21:00,2.33222,2.33234,2.33222,2.3323,28900000.0
2006-08-23 05:22:00,2.33226,2.33242,2.3322,2.33227,29300000.0
2006-08-23 05:23:00,2.33225,2.3324,2.33217,2.33227,42300000.0
2006-08-23 05:24:00,2.33216,2.33225,2.33216,2.33223,19300000.0
2006-08-23 05:25:00,2.33237,2.3325,2.33222,2.33222,10400000.0
2006-08-23 05:26:00,2.33228,2.3324,2.33225,2.33232,29500000.0
2006-08-23 05:27:00,2.33225,2.3324,2.33222,2.3324,11700000.0
2006-08-23 05:28:00,2.33237,2.33244,2.33226,2.33226,30900000.0
2006-08-23 05:29:00,2.33239,2.33239,2.33228,2.33228,7200000.0
2006-08-23 05:30:00,2.33247,2.33247,2.33216,2.33243,19900000.0
2006-08-23 05:31:00,2.33219,2.33239,2.33219,2.33224,14800000.0
2006-08-23 05:32:00,2.33223,2.33238,2.33215,2.33228,41700000.0
2006-08-23 05:33:00,2.33229,2.33238,2.33228,2.33232,44300000.0
2006-08-23 05:34:00,2.33212,2.33225,2.33212,2.33215,35100000.0
2006-08-23 05:35:00,2.33227,2.3323,2.33213,2.33213,14000000.0
2006-08-23 05:36:00,2.33208,2.33224,2.33208,2.33222,72900000.0
2006-08-23 05:37:00,2.33221,2.3323,2.33221,2.3323,14200000.0
2006-08-23 05:38:00,2.33224,2.33224,2.33214,2.33223,11900000.0
2006-08-23 05:39:00,2.33215,2.33225,2.33203,2.33219,38600000.0
2006-08-23 05:40:00,2.3321,2.33234,2.3321,2.3322,30000000.0
2006-08-23 05:41:00,2.33218,2.33222,2.33206,2.33206,25100000.0
2006-08-23 05:42:00,2.33199,2.3322,2.33199,2.3322,20400000.0
2006-08-23 05:43:00,2.33228,2.33229,2.33205,2.33217,20800000.0
2006-08-23 05:44:00,2.33221,2.33232,2.33221,2.33225,20700000.0
2006-08-23 05:45:00,2.33232,2.33232,2.33218,2.33218,15200000.0
2006-08-23 05:46:00,2.33231,2.33231,2.33207,2.33222,34000000.0
2006-08-23 05:47:00,2.33215,2.33246,2.33214,2.33246,27400000.0
2006-08-23 05:48:00,2.33243,2.33243,2.33201,2.33208,62700000.0
2006-08-23 05:49:00,2.33204,2.3323,2.33204,2.33223,20600000.0
2006-08-23 05:50:00,2.33241,2.33241,2.33211,2.33215,29600000.0
2006-08-23 05:51:00,2.33224,2.33232,2.33216,2.33232,20500000.0
2006-08-23 05:52:00,2.33221,2.33229,2.33209,2.33209,33100000.0
2006-08-23 05:53:00,2.33205,2.3322,2.33205,2.33213,27700000.0
2006-08-23 05:54:00,2.33213,2.33219,2.33213,2.33219,46400000.0
2006-08-23 05:55:00,2.33222,2.33222,2.33208,2.33211,32600000.0
2006-08-23 05:56:00,2.33212,2.33216,2.3321,2.33216,22200000.0
2006-08-23 05:57:00,2.33216,2.33238,2.33213,2.33227,40199999.0
2006-08-23 05:58:00,2.33227,2.33256,2.3322,2.33226,28500000.0
2006-08-23 05:59:00,2.3323,2.33232,2.33212,2.33232,50100000.0
2006-08-23 06:00:00,2.33229,2.33247,2.33218,2.33218,21400000.0
2006-08-23 06:01:00,2.33234,2.33249,2.33231,2.33241,13300000.0
2006-08-23 06:02:00,2.33229,2.33259,2.33229,2.33253,28300000.0
2006-08-23 06:03:00,2.33251,2.33262,2.33251,2.33252,22000000.0
2006-08-23 06:04:00,2.33257,2.33271,2.33252,2.33252,13400000.0
2006-08-23 06:05:00,2.33243,2.3326,2.33243,2.3326,29100000.0
2006-08-23 06:06:00,2.33263,2.33267,2.33246,2.3326,42900000.0
2006-08-23 06:07:00,2.33257,2.33276,2.33257,2.33261,41400000.0
2006-08-23 06:08:00,2.33271,2.33275,2.33251,2.3326,35000000.0
2006-08-23 06:09:00,2.33257,2.33263,2.33234,2.33255,23100000.0
2006-08-23 06:10:00,2.33253,2.3326,2.33243,2.33251,56800001.0
2006-08-23 06:11:00,2.33247,2.33251,2.33237,2.33237,14000000.0
2006-08-23 06:12:00,2.33238,2.33261,2.33238,2.33246,25800000.0
2006-08-23 06:13:00,2.33242,2.33255,2.33242,2.33255,13600000.0
2006-08-23 06:14:00,2.33248,2.33258,2.3324,2.3324,16600000.0
2006-08-23 06:15:00,2.3325,2.33259,2.3324,2.3324,31200000.0
2006-08-23 06:16:00,2.33252,2.33252,2.33229,2.33242,17800000.0
2006-08-23 06:17:00,2.33241,2.33241,2.33234,2.33234,31300000.0
2006-08-23 06:18:00,2.33243,2.33254,2.33231,2.33245,36300000.0
2006-08-23 06:19:00,2.33243,2.33247,2.33243,2.33243,15000000.0
2006-08-23 06:20:00,2.33238,2.33242,2.33238,2.33242,19100000.0
2006-08-23 06:21:00,2.3323,2.33247,2.33222,2.33247,11700000.0
2006-08-23 06:22:00,2.33247,2.33267,2.33242,2.33267,33700000.0
2006-08-23 06:23:00,2.33267,2.33274,2.33252,2.33252,53000000.0
2006-08-23 06:24:00,2.33255,2.33259,2.33245,2.33245,21500000.0
2006-08-23 06:25:00,2.33239,2.33264,2.33239,2.33245,46099999.0
2006-08-23 06:26:00,2.33257,2.33266,2.33245,2.33245,25600000.0
2006-08-23 06:27:00,2.3324,2.33242,2.33224,2.33242,25500000.0
2006-08-23 06:28:00,2.33249,2.33252,2.33236,2.33252,31700000.0
2006-08-23 06:29:00,2.33242,2.33269,2.33233,2.33244,49600000.0
2006-08-23 06:30:00,2.33258,2.33258,2.33245,2.33245,6400000.0
2006-08-23 06:31:00,2.33243,2.33268,2.3324,2.33255,38400000.0
2006-08-23 06:32:00,2.33262,2.33265,2.3324,2.33255,21100000.0
2006-08-23 06:33:00,2.33245,2.33255,2.33242,2.33245,38800000.0
2006-08-23 06:34:00,2.33257,2.33266,2.33255,2.33265,17900000.0
2006-08-23 06:35:00,2.33258,2.33258,2.33242,2.33242,23500000.0
2006-08-23 06:36:00,2.33231,2.33251,2.33231,2.33235,17400000.0
2006-08-23 06:37:00,2.33235,2.33243,2.33229,2.33232,29700000.0
2006-08-23 06:38:00,2.33231,2.33255,2.33224,2.33224,41400000.0
2006-08-23 06:39:00,2.33229,2.33242,2.33198,2.33198,31200000.0
2006-08-23 06:40:00,2.33217,2.33219,2.3321,2.33219,31300000.0
2006-08-23 06:41:00,2.33211,2.33233,2.33211,2.33215,39800000.0
2006-08-23 06:42:00,2.33212,2.33215,2.332,2.332,20600000.0
2006-08-23 06:43:00,2.33206,2.33206,2.33182,2.33188,30900000.0
2006-08-23 06:44:00,2.33182,2.33191,2.33182,2.33183,31300000.0
2006-08-23 06:45:00,2.33171,2.33191,2.33167,2.33175,23600000.0
2006-08-23 06:46:00,2.33177,2.33192,2.33164,2.33192,46500000.0
2006-08-23 06:47:00,2.33204,2.33204,2.3318,2.33198,28200000.0
2006-08-23 06:48:00,2.33191,2.332,2.33176,2.33197,34300000.0
2006-08-23 06:49:00,2.33191,2.33191,2.3318,2.33184,24300000.0
2006-08-23 06:50:00,2.33188,2.33192,2.33181,2.33187,12400000.0
2006-08-23 06:51:00,2.33196,2.33196,2.33179,2.33191,31300000.0
2006-08-23 06:52:00,2.33182,2.33193,2.33175,2.33193,42400000.0
2006-08-23 06:53:00,2.3319,2.33191,2.3317,2.33191,20900000.0
2006-08-23 06:54:00,2.33192,2.33194,2.33175,2.3318,31100000.0
2006-08-23 06:55:00,2.33183,2.33188,2.33165,2.33178,24300000.0
2006-08-23 06:56:00,2.33194,2.33198,2.33182,2.33182,21200000.0
2006-08-23 06:57:00,2.33185,2.3319,2.33183,2.3319,26600000.0
2006-08-23 06:58:00,2.33185,2.33205,2.3318,2.33187,41900000.0
2006-08-23 06:59:00,2.33193,2.33215,2.33193,2.33215,10700000.0
2006-08-23 07:00:00,2.33214,2.33225,2.33183,2.33188,27500000.0
2006-08-23 07:01:00,2.33192,2.332,2.33184,2.33184,40600000.0
2006-08-23 07:02:00,2.33185,2.33188,2.33184,2.33188,41700000.0
2006-08-23 07:03:00,2.33178,2.33207,2.33178,2.33197,15900000.0
2006-08-23 07:04:00,2.33197,2.33213,2.33189,2.33189,34900000.0
2006-08-23 07:05:00,2.332,2.33211,2.33194,2.33204,14400000.0
2006-08-23 07:06:00,2.33201,2.33204,2.33182,2.33182,23900000.0
2006-08-23 07:07:00,2.33179,2.33214,2.33179,2.33214,20300000.0
2006-08-23 07:08:00,2.33209,2.33213,2.33209,2.33213,12200000.0
2006-08-23 07:09:00,2.33197,2.33226,2.33197,2.33226,48300000.0
2006-08-23 07:10:00,2.332,2.33225,2.332,2.3321,30600000.0
2006-08-23 07:11:00,2.33207,2.33233,2.33207,2.33219,45500000.0
2006-08-23 07:12:00,2.3322,2.3323,2.33199,2.33199,29900000.0
2006-08-23 07:13:00,2.33189,2.33213,2.33189,2.33212,41900000.0
2006-08-23 07:14:00,2.33214,2.33246,2.33214,2.3322,25000000.0
2006-08-23 07:15:00,2.3323,2.3323,2.33198,2.33204,38700000.0
2006-08-23 07:16:00,2.33212,2.33226,2.33199,2.33202,52000000.0
2006-08-23 07:17:00,2.33188,2.33209,2.33188,2.33193,43700000.0
2006-08-23 07:18:00,2.33193,2.33214,2.3319,2.33206,59200000.0
2006-08-23 07:19:00,2.33198,2.33204,2.33189,2.33199,47700000.0
2006-08-23 07:20:00,2.33195,2.33214,2.33189,2.33207,45400000.0
2006-08-23 07:21:00,2.33205,2.33206,2.33192,2.33206,12400000.0
2006-08-23 07:22:00,2.33195,2.33223,2.33195,2.33214,30400000.0
2006-08-23 07:23:00,2.33218,2.33232,2.33195,2.3321,46100000.0
2006-08-23 07:24:00,2.33226,2.33227,2.33203,2.33218,63199999.0
2006-08-23 07:25:00,2.33209,2.33228,2.33209,2.33226,32500000.0
2006-08-23 07:26:00,2.33216,2.33216,2.33194,2.33207,30400000.0
2006-08-23 07:27:00,2.33201,2.33218,2.33199,2.33202,57800000.0
2006-08-23 07:28:00,2.33208,2.33218,2.33198,2.33218,19600000.0
2006-08-23 07:29:00,2.33212,2.33217,2.33205,2.3321,17700000.0
2006-08-23 07:30:00,2.33212,2.33212,2.33194,2.33205,25800000.0
2006-08-23 07:31:00,2.33203,2.33203,2.33175,2.33177,37400000.0
2006-08-23 07:32:00,2.33195,2.33195,2.33176,2.33193,43600000.0
2006-08-23 07:33:00,2.33182,2.33182,2.33162,2.33179,13900000.0
2006-08-23 07:34:00,2.33166,2.33186,2.3316,2.3317,26800000.0
2006-08-23 07:35:00,2.33195,2.33202,2.33176,2.33197,27000000.0
2006-08-23 07:36:00,2.33196,2.33199,2.33183,2.33183,35300000.0
2006-08-23 07:37:00,2.33186,2.33188,2.33175,2.33177,19800000.0
2006-08-23 07:38:00,2.33185,2.33204,2.33177,2.33204,25700000.0
2006-08-23 07:39:00,2.33197,2.3321,2.33192,2.3321,26700000.0
2006-08-23 07:40:00,2.33207,2.33215,2.33202,2.33202,43700001.0
2006-08-23 07:41:00,2.33226,2.33235,2.33204,2.33226,32000000.0
2006-08-23 07:42:00,2.33236,2.33239,2.33214,2.33215,60100001.0
2006-08-23 07:43:00,2.33198,2.33207,2.33195,2.33195,19200000.0
2006-08-23 07:44:00,2.33192,2.33217,2.33188,2.33203,35000000.0
2006-08-23 07:45:00,2.33208,2.3321,2.33182,2.3319,31700000.0
2006-08-23 07:46:00,2.33199,2.33214,2.33192,2.33214,40500000.0
2006-08-23 07:47:00,2.33204,2.33205,2.33189,2.33189,37500000.0
2006-08-23 07:48:00,2.33182,2.3319,2.33182,2.3319,8600000.0
2006-08-23 07:49:00,2.33182,2.33182,2.33164,2.33173,20500000.0
2006-08-23 07:50:00,2.33177,2.33185,2.33164,2.33185,14300000.0
2006-08-23 07:51:00,2.33198,2.33234,2.33197,2.33197,31300000.0
2006-08-23 07:52:00,2.33216,2.33233,2.33211,2.33216,37800000.0
2006-08-23 07:53:00,2.33222,2.33228,2.33217,2.33217,29900000.0
2006-08-23 07:54:00,2.33209,2.33233,2.33209,2.33217,23500000.0
2006-08-23 07:55:00,2.33217,2.33244,2.33211,2.33233,12800000.0
2006-08-23 07:56:00,2.33243,2.33244,2.3323,2.33237,20600000.0
2006-08-23 07:57:00,2.33251,2.33273,2.33241,2.33253,54600000.0
2006-08-23 07:58:00,2.33261,2.33284,2.33252,2.33272,33400000.0
2006-08-23 07:59:00,2.33261,2.33286,2.33259,2.3328,12400000.0
2006-08-23 08:00:00,2.333,2.333,2.33278,2.33288,38200000.0
2006-08-23 08:01:00,2.33297,2.33299,2.33275,2.33295,36200000.0
2006-08-23 08:02:00,2.33294,2.33309,2.33293,2.33295,40800000.0
2006-08-23 08:03:00,2.3328,2.33314,2.3328,2.33314,23800000.0
2006-08-23 08:04:00,2.33298,2.33303,2.33282,2.33283,24600000.0
2006-08-23 08:05:00,2.3327,2.33292,2.3327,2.33282,20000000.0
2006-08-23 08:06:00,2.33276,2.33318,2.33268,2.33318,40800000.0
2006-08-23 08:07:00,2.33327,2.33331,2.33306,2.33306,20800000.0
2006-08-23 08:08:00,2.33315,2.33323,2.33309,2.33317,13600000.0
2006-08-23 08:09:00,2.33322,2.33347,2.33322,2.33329,27400000.0
2006-08-23 08:10:00,2.3331,2.33332,2.33303,2.33311,35500000.0
2006-08-23 08:11:00,2.33329,2.33333,2.33287,2.33293,44000000.0
2006-08-23 08:12:00,2.33295,2.33298,2.33285,2.33293,21400000.0
2006-08-23 08:13:00,2.33298,2.33301,2.33274,2.33278,28300000.0
2006-08-23 08:14:00,2.33299,2.33299,2.33275,2.33275,32600000.0
2006-08-23 08:15:00,2.3329,2.3329,2.33272,2.33286,30300000.0
2006-08-23 08:16:00,2.33283,2.33288,2.33276,2.33288,24700000.0
2006-08-23 08:17:00,2.33313,2.33323,2.33299,2.33306,37900000.0
2006-08-23 08:18:00,2.33322,2.33326,2.33295,2.3331,63800000.0
2006-08-23 08:19:00,2.3332,2.33334,2.33318,2.33334,16600000.0
2006-08-23 08:20:00,2.33319,2.33331,2.33313,2.33323,67500001.0
2006-08-23 08:21:00,2.3332,2.33328,2.33308,2.33321,39100000.0
2006-08-23 08:22:00,2.3332,2.33338,2.33319,2.33321,28400000.0
2006-08-23 08:23:00,2.33326,2.33338,2.33305,2.33318,44800000.0
2006-08-23 08:24:00,2.33323,2.33344,2.33323,2.33324,32300000.0
2006-08-23 08:25:00,2.33318,2.33318,2.33296,2.33296,9600000.0
2006-08-23 08:26:00,2.333,2.33325,2.33297,2.33318,29200000.0
2006-08-23 08:27:00,2.33307,2.33307,2.33265,2.33274,24800000.0
2006-08-23 08:28:00,2.3327,2.33278,2.33264,2.33264,56500000.0
2006-08-23 08:29:00,2.33264,2.33264,2.33245,2.33249,31600000.0
2006-08-23 08:30:00,2.33236,2.33286,2.33236,2.33281,26500000.0
2006-08-23 08:31:00,2.33295,2.33299,2.33269,2.33292,29800000.0
2006-08-23 08:32:00,2.33285,2.33285,2.33259,2.33259,34100000.0
2006-08-23 08:33:00,2.33262,2.33262,2.33238,2.33238,27500000.0
2006-08-23 08:34:00,2.33246,2.3327,2.33237,2.33237,30100000.0
2006-08-23 08:35:00,2.33242,2.33264,2.33242,2.33245,35300000.0
2006-08-23 08:36:00,2.33254,2.33256,2.33232,2.33255,33500000.0
2006-08-23 08:37:00,2.33268,2.33291,2.33268,2.3328,29800000.0
2006-08-23 08:38:00,2.33254,2.33254,2.33238,2.3325,19800000.0
2006-08-23 08:39:00,2.33245,2.33245,2.3323,2.33241,30200000.0
2006-08-23 08:40:00,2.33235,2.33265,2.33231,2.33265,19200000.0
2006-08-23 08:41:00,2.33257,2.3327,2.33255,2.33265,31900000.0
2006-08-23 08:42:00,2.33277,2.33285,2.33272,2.33282,14000000.0
2006-08-23 08:43:00,2.33289,2.33296,2.33271,2.33275,52100000.0
2006-08-23 08:44:00,2.33258,2.33258,2.33241,2.33251,39600000.0
2006-08-23 08:45:00,2.33257,2.33278,2.33257,2.33266,60400000.0
2006-08-23 08:46:00,2.33259,2.33273,2.33239,2.33239,30800000.0
2006-08-23 08:47:00,2.33235,2.33251,2.33225,2.33229,37900000.0
2006-08-23 08:48:00,2.33225,2.33235,2.33208,2.33219,20500000.0
2006-08-23 08:49:00,2.33228,2.33228,2.33205,2.33205,41700000.0
2006-08-23 08:50:00,2.33203,2.3322,2.33201,2.33204,46100000.0
2006-08-23 08:51:00,2.33197,2.3322,2.33197,2.33204,34100000.0
2006-08-23 08:52:00,2.33209,2.33226,2.33206,2.3321,44400000.0
2006-08-23 08:53:00,2.33213,2.33222,2.33189,2.33222,14700000.0
2006-08-23 08:54:00,2.3322,2.33238,2.33218,2.33218,45700000.0
2006-08-23 08:55:00,2.33199,2.3323,2.33192,2.33212,45400000.0
2006-08-23 08:56:00,2.33174,2.33174,2.33136,2.33142,20400000.0
2006-08-23 08:57:00,2.33129,2.33152,2.3312,2.33139,66500000.0
2006-08-23 08:58:00,2.33161,2.33165,2.33143,2.33165,32200000.0
2006-08-23 08:59:00,2.33164,2.33173,2.3316,2.33162,40700000.0
2006-08-23 09:00:00,2.33154,2.33168,2.33123,2.33124,42900000.0
2006-08-23 09:01:00,2.33115,2.33135,2.33106,2.33113,32900000.0
2006-08-23 09:02:00,2.33124,2.33157,2.33124,2.33134,45600000.0
2006-08-23 09:03:00,2.33147,2.33165,2.33147,2.3315,36200000.0
2006-08-23 09:04:00,2.33149,2.33164,2.33138,2.33138,22800000.0
2006-08-23 09:05:00,2.33151,2.33151,2.33115,2.33115,42900000.0
2006-08-23 09:06:00,2.33122,2.33134,2.33094,2.33094,36900000.0
2006-08-23 09:07:00,2.33101,2.33101,2.33076,2.33076,20000000.0
2006-08-23 09:08:00,2.33066,2.33071,2.33041,2.33061,48300000.0
2006-08-23 09:09:00,2.33051,2.3306,2.33048,2.33056,28800000.0
2006-08-23 09:10:00,2.33061,2.33069,2.33061,2.33069,6400000.0
2006-08-23 09:11:00,2.3308,2.3311,2.3308,2.33087,31200000.0
2006-08-23 09:12:00,2.33092,2.33136,2.33092,2.33132,26200000.0
2006-08-23 09:13:00,2.33142,2.33147,2.33117,2.33132,20700000.0
2006-08-23 09:14:00,2.33147,2.33198,2.33147,2.33184,20000000.0
2006-08-23 09:15:00,2.33202,2.33209,2.33186,2.33199,48700000.0
2006-08-23 09:16:00,2.33195,2.33213,2.33176,2.33208,32000000.0
2006-08-23 09:17:00,2.33222,2.33231,2.33206,2.33224,26500000.0
2006-08-23 09:18:00,2.33199,2.33221,2.33173,2.33173,58700000.0
2006-08-23 09:19:00,2.33162,2.33162,2.33131,2.33131,28200000.0
2006-08-23 09:20:00,2.33118,2.33127,2.33098,2.33103,25700000.0
2006-08-23 09:21:00,2.33096,2.33134,2.33096,2.33112,53300000.0
2006-08-23 09:22:00,2.33113,2.33152,2.33113,2.33123,40200000.0
2006-08-23 09:23:00,2.33112,2.33112,2.33076,2.33102,37200000.0
2006-08-23 09:24:00,2.331,2.33133,2.33075,2.33133,35200000.0
2006-08-23 09:25:00,2.33109,2.33115,2.33088,2.33107,25900000.0
2006-08-23 09:26:00,2.33125,2.33148,2.33123,2.33123,27800000.0
2006-08-23 09:27:00,2.33142,2.33142,2.33106,2.33114,28800000.0
2006-08-23 09:28:00,2.33108,2.33174,2.33108,2.33167,35200000.0
2006-08-23 09:29:00,2.33156,2.33167,2.33124,2.33148,22200000.0
2006-08-23 09:30:00,2.33153,2.33175,2.33133,2.33142,29600000.0
2006-08-23 09:31:00,2.33158,2.33164,2.33129,2.33152,52300000.0
2006-08-23 09:32:00,2.33149,2.33167,2.33135,2.3316,45300000.0
2006-08-23 09:33:00,2.33167,2.33188,2.33148,2.33173,48700000.0
2006-08-23 09:34:00,2.33166,2.33174,2.33153,2.3316,25900000.0
2006-08-23 09:35:00,2.33158,2.33158,2.33142,2.33149,34000000.0
2006-08-23 09:36:00,2.33162,2.33169,2.33123,2.33125,61900000.0
2006-08-23 09:37:00,2.33135,2.33144,2.33113,2.33113,23000000.0
2006-08-23 09:38:00,2.33097,2.33147,2.33097,2.33131,64100000.0
2006-08-23 09:39:00,2.33126,2.33139,2.33114,2.33131,41000000.0
2006-08-23 09:40:00,2.33125,2.33125,2.33094,2.33094,42900000.0
2006-08-23 09:41:00,2.331,2.33106,2.33072,2.33105,47400000.0
2006-08-23 09:42:00,2.33072,2.33126,2.33072,2.33126,29700000.0
2006-08-23 09:43:00,2.33118,2.33137,2.33112,2.3313,46600000.0
2006-08-23 09:44:00,2.33137,2.33174,2.33134,2.33174,33800000.0
2006-08-23 09:45:00,2.33152,2.33153,2.33109,2.33109,28100000.0
2006-08-23 09:46:00,2.33122,2.33168,2.33122,2.33168,30200000.0
2006-08-23 09:47:00,2.33166,2.33174,2.33147,2.33151,26200000.0
2006-08-23 09:48:00,2.33159,2.33171,2.33126,2.33126,52700000.0
2006-08-23 09:49:00,2.33128,2.33129,2.33096,2.33105,29600000.0
2006-08-23 09:50:00,2.3309,2.33112,2.33087,2.33101,33100000.0
2006-08-23 09:51:00,2.33116,2.33116,2.33087,2.33087,26000000.0
2006-08-23 09:52:00,2.33104,2.33126,2.33102,2.33122,44600000.0
2006-08-23 09:53:00,2.33125,2.33152,2.3312,2.33145,34800000.0
2006-08-23 09:54:00,2.33139,2.33148,2.331,2.331,27700000.0
2006-08-23 09:55:00,2.33081,2.33083,2.33059,2.33068,34600000.0
2006-08-23 09:56:00,2.33082,2.33082,2.33046,2.33046,28900000.0
2006-08-23 09:57:00,2.33027,2.3304,2.33011,2.33037,42800000.0
2006-08-23 09:58:00,2.33057,2.3306,2.33036,2.33049,27800000.0
2006-08-23 09:59:00,2.33074,2.3308,2.33041,2.33057,38100000.0
2006-08-23 10:00:00,2.33058,2.33074,2.33047,2.33047,35300000.0
2006-08-23 10:01:00,2.33059,2.33059,2.33024,2.33039,30900000.0
2006-08-23 10:02:00,2.33056,2.33066,2.33052,2.3306,11200000.0
2006-08-23 10:03:00,2.33061,2.33061,2.33042,2.33043,12700000.0
2006-08-23 10:04:00,2.33065,2.33072,2.33046,2.33067,46100000.0
2006-08-23 10:05:00,2.33066,2.33068,2.33055,2.33055,22100000.0
2006-08-23 10:06:00,2.33051,2.33076,2.33051,2.33054,45600000.0
2006-08-23 10:07:00,2.33085,2.33104,2.33062,2.33092,31000000.0
2006-08-23 10:08:00,2.33106,2.33158,2.33106,2.33158,30900000.0
2006-08-23 10:09:00,2.33142,2.3316,2.33107,2.33107,37000000.0
2006-08-23 10:10:00,2.33103,2.33117,2.33093,2.33117,32500000.0
2006-08-23 10:11:00,2.3312,2.33143,2.3312,2.33137,39300000.0
2006-08-23 10:12:00,2.33142,2.33142,2.33102,2.33122,24800000.0
2006-08-23 10:13:00,2.33133,2.33152,2.33129,2.33138,34000000.0
2006-08-23 10:14:00,2.33132,2.33151,2.33132,2.33132,34700000.0
2006-08-23 10:15:00,2.33138,2.33138,2.33097,2.33097,42500000.0
2006-08-23 10:16:00,2.33094,2.33106,2.33058,2.33087,24600000.0
2006-08-23 10:17:00,2.33088,2.331,2.33072,2.3309,35800000.0
2006-08-23 10:18:00,2.33067,2.33082,2.33067,2.33082,27800000.0
2006-08-23 10:19:00,2.33058,2.3308,2.33058,2.33071,48700000.0
2006-08-23 10:20:00,2.3308,2.3309,2.33065,2.33065,39700000.0
2006-08-23 10:21:00,2.33069,2.33081,2.33052,2.33052,12100000.0
2006-08-23 10:22:00,2.33055,2.33078,2.33044,2.33071,57900000.0
2006-08-23 10:23:00,2.33067,2.33071,2.33058,2.33065,49600000.0
2006-08-23 10:24:00,2.33077,2.33099,2.33077,2.33099,17900000.0
2006-08-23 10:25:00,2.33086,2.33104,2.33079,2.33083,43500000.0
2006-08-23 10:26:00,2.3308,2.3308,2.33063,2.33063,20500000.0
2006-08-23 10:27:00,2.33057,2.33078,2.33057,2.33068,40500001.0
2006-08-23 10:28:00,2.33059,2.33059,2.33041,2.33055,54700001.0
2006-08-23 10:29:00,2.33059,2.33081,2.33058,2.33081,49000000.0
2006-08-23 10:30:00,2.33068,2.33098,2.33068,2.33098,42200000.0
2006-08-23 10:31:00,2.33107,2.33116,2.33095,2.33107,48200000.0
2006-08-23 10:32:00,2.33087,2.33092,2.33052,2.3307,34300000.0
2006-08-23 10:33:00,2.33079,2.3311,2.33079,2.33082,51700000.0
2006-08-23 10:34:00,2.33073,2.33073,2.33053,2.33064,28800000.0
2006-08-23 10:35:00,2.33072,2.33086,2.33067,2.33067,20800000.0
2006-08-23 10:36:00,2.33075,2.33093,2.33075,2.33081,30500000.0
2006-08-23 10:37:00,2.3309,2.33124,2.3309,2.33115,37900000.0
2006-08-23 10:38:00,2.33119,2.33119,2.33069,2.33087,13600000.0
2006-08-23 10:39:00,2.33079,2.33097,2.33075,2.33086,31200000.0
2006-08-23 10:40:00,2.33081,2.33093,2.33066,2.33068,38100000.0
2006-08-23 10:41:00,2.33068,2.3309,2.3306,2.33088,30100000.0
2006-08-23 10:42:00,2.33078,2.33082,2.33066,2.33067,26700000.0
2006-08-23 10:43:00,2.33062,2.33091,2.3306,2.33073,37500000.0
2006-08-23 10:44:00,2.33058,2.3307,2.33047,2.3305,22200000.0
2006-08-23 10:45:00,2.33047,2.33047,2.33012,2.33012,19000000.0
2006-08-23 10:46:00,2.33014,2.33055,2.33012,2.3303,37600000.0
2006-08-23 10:47:00,2.33031,2.33063,2.33031,2.33051,40100000.0
2006-08-23 10:48:00,2.33046,2.33071,2.33034,2.33054,31500000.0
2006-08-23 10:49:00,2.33054,2.33071,2.33053,2.33071,33400000.0
2006-08-23 10:50:00,2.33054,2.33054,2.33031,2.33031,18300000.0
2006-08-23 10:51:00,2.33019,2.33025,2.32999,2.33014,53400000.0
2006-08-23 10:52:00,2.3303,2.33067,2.3303,2.33067,28700000.0
2006-08-23 10:53:00,2.33067,2.33067,2.3303,2.3303,22000000.0
2006-08-23 10:54:00,2.33026,2.33041,2.33017,2.33025,28800000.0
2006-08-23 10:55:00,2.33042,2.33066,2.33025,2.33066,50300000.0
2006-08-23 10:56:00,2.33059,2.33073,2.33057,2.33067,21600000.0
2006-08-23 10:57:00,2.3306,2.33085,2.33059,2.33071,38200000.0
2006-08-23 10:58:00,2.33065,2.33067,2.33055,2.33065,18400000.0
2006-08-23 10:59:00,2.33069,2.33069,2.33037,2.33046,61100001.0
2006-08-23 11:00:00,2.33044,2.33047,2.33026,2.33047,21600000.0
2006-08-23 11:01:00,2.33035,2.3306,2.33035,2.3306,36600000.0
2006-08-23 11:02:00,2.33053,2.33077,2.33047,2.33076,46700000.0
2006-08-23 11:03:00,2.33061,2.3307,2.33057,2.3307,13100000.0
2006-08-23 11:04:00,2.3307,2.3309,2.3307,2.33074,29800000.0
2006-08-23 11:05:00,2.33077,2.331,2.33062,2.33062,60200000.0
2006-08-23 11:06:00,2.33084,2.33086,2.33049,2.3306,25800000.0
2006-08-23 11:07:00,2.33043,2.33067,2.33043,2.33061,28600000.0
2006-08-23 11:08:00,2.3305,2.33069,2.33046,2.33046,32500000.0
2006-08-23 11:09:00,2.33042,2.3305,2.33014,2.33043,28800000.0
2006-08-23 11:10:00,2.33039,2.33059,2.33039,2.33052,42000000.0
2006-08-23 11:11:00,2.33068,2.33075,2.33046,2.33074,18600000.0
2006-08-23 11:12:00,2.33081,2.33094,2.33067,2.33094,18600000.0
2006-08-23 11:13:00,2.33094,2.33108,2.33086,2.33102,48600000.0
2006-08-23 11:14:00,2.3312,2.33151,2.3312,2.33124,48400000.0
2006-08-23 11:15:00,2.33131,2.33157,2.33131,2.33157,38400000.0
2006-08-23 11:16:00,2.33135,2.33163,2.33133,2.33152,20200000.0
2006-08-23 11:17:00,2.3315,2.3315,2.33129,2.33129,31900000.0
2006-08-23 11:18:00,2.33147,2.33161,2.33147,2.33161,34300000.0
2006-08-23 11:19:00,2.33139,2.33139,2.33105,2.33116,38000000.0
2006-08-23 11:20:00,2.3311,2.3312,2.33097,2.3312,45500000.0
2006-08-23 11:21:00,2.33106,2.33118,2.33096,2.33118,58000000.0
2006-08-23 11:22:00,2.33106,2.33107,2.33091,2.33107,50100000.0
2006-08-23 11:23:00,2.33115,2.33117,2.33091,2.33091,51300000.0
2006-08-23 11:24:00,2.33095,2.33097,2.33063,2.33063,33200000.0
2006-08-23 11:25:00,2.33063,2.33092,2.33063,2.33073,27600000.0
2006-08-23 11:26:00,2.33094,2.331,2.33086,2.33086,39600000.0
2006-08-23 11:27:00,2.33086,2.33101,2.33081,2.33081,27800000.0
2006-08-23 11:28:00,2.33083,2.33105,2.33075,2.33105,51300000.0
2006-08-23 11:29:00,2.33103,2.33122,2.33091,2.33102,88099998.0
2006-08-23 11:30:00,2.33109,2.3313,2.33109,2.33126,48900000.0
2006-08-23 11:31:00,2.3311,2.33127,2.33102,2.33111,26700000.0
2006-08-23 11:32:00,2.33118,2.33138,2.33114,2.33138,34200000.0
2006-08-23 11:33:00,2.33132,2.33132,2.33107,2.33124,53200000.0
2006-08-23 11:34:00,2.33131,2.33141,2.33115,2.33125,41100000.0
2006-08-23 11:35:00,2.33125,2.33157,2.33119,2.33139,22900000.0
2006-08-23 11:36:00,2.33158,2.33176,2.33146,2.33176,57300000.0
2006-08-23 11:37:00,2.33157,2.3316,2.33131,2.33138,32300000.0
2006-08-23 11:38:00,2.33105,2.33125,2.33088,2.33125,45100000.0
2006-08-23 11:39:00,2.33137,2.3314,2.33108,2.33133,50300000.0
2006-08-23 11:40:00,2.33116,2.33127,2.33107,2.33127,18300000.0
2006-08-23 11:41:00,2.33117,2.33142,2.33117,2.33123,32500000.0
2006-08-23 11:42:00,2.33115,2.33135,2.33113,2.33125,40500000.0
2006-08-23 11:43:00,2.33128,2.33135,2.33113,2.33117,61400000.0
2006-08-23 11:44:00,2.33117,2.33118,2.33102,2.33118,24500000.0
2006-08-23 11:45:00,2.33119,2.33121,2.33105,2.33114,25200000.0
2006-08-23 11:46:00,2.33108,2.33108,2.33087,2.33097,32300000.0
2006-08-23 11:47:00,2.33115,2.33135,2.33114,2.33126,33600000.0
2006-08-23 11:48:00,2.33122,2.33141,2.33107,2.33107,20300000.0
2006-08-23 11:49:00,2.3312,2.33166,2.3312,2.33155,14800000.0
2006-08-23 11:50:00,2.33151,2.33163,2.33151,2.33163,13600000.0
2006-08-23 11:51:00,2.33179,2.33202,2.33161,2.33195,50300000.0
2006-08-23 11:52:00,2.33207,2.33207,2.33168,2.33184,34300000.0
2006-08-23 11:53:00,2.33185,2.33204,2.33172,2.3319,31600000.0
2006-08-23 11:54:00,2.33185,2.33185,2.33154,2.33174,24900000.0
2006-08-23 11:55:00,2.33193,2.33193,2.33168,2.33174,21800000.0
2006-08-23 11:56:00,2.33186,2.33214,2.33186,2.33203,50100000.0
2006-08-23 11:57:00,2.3321,2.33225,2.33195,2.33215,37000000.0
2006-08-23 11:58:00,2.33208,2.33211,2.33191,2.33206,38800000.0
2006-08-23 11:59:00,2.33207,2.33221,2.332,2.33218,22700000.0
2006-08-23 12:00:00,2.33231,2.33251,2.33227,2.33236,49300000.0
2006-08-23 12:01:00,2.33244,2.33253,2.33238,2.33253,38700000.0
2006-08-23 12:02:00,2.33247,2.33253,2.33184,2.33184,22100000.0
2006-08-23 12:03:00,2.3317,2.33203,2.33167,2.33203,33800000.0
2006-08-23 12:04:00,2.332,2.332,2.33181,2.33185,26100000.0
2006-08-23 12:05:00,2.332,2.33202,2.33186,2.33194,55000001.0
2006-08-23 12:06:00,2.33211,2.33215,2.33188,2.33215,21600000.0
2006-08-23 12:07:00,2.33212,2.33212,2.33194,2.332,27400000.0
2006-08-23 12:08:00,2.33208,2.33217,2.33201,2.33217,30100000.0
2006-08-23 12:09:00,2.33228,2.33245,2.33201,2.33245,43100000.0
2006-08-23 12:10:00,2.33259,2.33282,2.3325,2.33268,26100000.0
2006-08-23 12:11:00,2.3328,2.3328,2.33261,2.33263,36700000.0
2006-08-23 12:12:00,2.33257,2.33257,2.33241,2.33251,32300000.0
2006-08-23 12:13:00,2.33233,2.33255,2.33223,2.33229,63300000.0
2006-08-23 12:14:00,2.33228,2.33252,2.33225,2.33231,27800000.0
2006-08-23 12:15:00,2.33224,2.33235,2.33212,2.33219,45600000.0
2006-08-23 12:16:00,2.33215,2.3323,2.33214,2.33226,42300000.0
2006-08-23 12:17:00,2.33228,2.33236,2.33206,2.33207,23700000.0
2006-08-23 12:18:00,2.33223,2.33238,2.33199,2.33205,42900000.0
2006-08-23 12:19:00,2.33193,2.33202,2.33185,2.33185,35100000.0
2006-08-23 12:20:00,2.33178,2.332,2.33178,2.332,20800000.0
2006-08-23 12:21:00,2.33201,2.33216,2.33169,2.33169,33000000.0
2006-08-23 12:22:00,2.33158,2.33158,2.33132,2.33137,20000000.0
2006-08-23 12:23:00,2.33167,2.33202,2.33167,2.33189,24100000.0
2006-08-23 12:24:00,2.33187,2.33187,2.33171,2.33173,45900000.0
2006-08-23 12:25:00,2.33188,2.33193,2.3317,2.33174,49500000.0
2006-08-23 12:26:00,2.33172,2.3318,2.33161,2.33161,35900000.0
2006-08-23 12:27:00,2.33156,2.33168,2.33152,2.33164,44100000.0
2006-08-23 12:28:00,2.33164,2.33178,2.33154,2.33168,16000000.0
2006-08-23 12:29:00,2.33163,2.33179,2.3315,2.33153,41400000.0
2006-08-23 12:30:00,2.3316,2.33167,2.33143,2.33162,29400000.0
2006-08-23 12:31:00,2.33153,2.33168,2.33109,2.33109,25500000.0
2006-08-23 12:32:00,2.33097,2.33137,2.33097,2.33137,25300000.0
2006-08-23 12:33:00,2.33139,2.33147,2.33138,2.33142,19400000.0
2006-08-23 12:34:00,2.33137,2.33137,2.33106,2.33109,25500000.0
2006-08-23 12:35:00,2.33112,2.33127,2.33111,2.33127,16200000.0
2006-08-23 12:36:00,2.33127,2.33135,2.33116,2.33116,49700000.0
2006-08-23 12:37:00,2.3312,2.33136,2.33106,2.33136,24400000.0
2006-08-23 12:38:00,2.33138,2.33141,2.33127,2.33136,41400000.0
2006-08-23 12:39:00,2.3314,2.33156,2.3314,2.33156,23800000.0
2006-08-23 12:40:00,2.33143,2.33143,2.33104,2.33114,43300000.0
2006-08-23 12:41:00,2.33113,2.33141,2.33113,2.3313,36300000.0
2006-08-23 12:42:00,2.33113,2.33113,2.33093,2.33096,47800000.0
2006-08-23 12:43:00,2.331,2.33131,2.3309,2.3309,14800000.0
2006-08-23 12:44:00,2.33084,2.33096,2.3306,2.3306,19600000.0
2006-08-23 12:45:00,2.33052,2.33054,2.33028,2.33052,27000000.0
2006-08-23 12:46:00,2.33048,2.33078,2.33039,2.3305,26800000.0
2006-08-23 12:47:00,2.33048,2.33068,2.33048,2.33061,33000000.0
2006-08-23 12:48:00,2.33067,2.33072,2.33058,2.33067,64100000.0
2006-08-23 12:49:00,2.33083,2.33099,2.33077,2.33099,37400000.0
2006-08-23 12:50:00,2.33103,2.33115,2.33079,2.33115,34400000.0
2006-08-23 12:51:00,2.33117,2.33138,2.33116,2.33116,57900000.0
2006-08-23 12:52:00,2.33127,2.33144,2.33116,2.33126,38000000.0
2006-08-23 12:53:00,2.33124,2.33124,2.33106,2.3311,25300000.0
2006-08-23 12:54:00,2.33106,2.33145,2.33106,2.33141,24100000.0
2006-08-23 12:55:00,2.33132,2.33132,2.33111,2.33111,19600000.0
2006-08-23 12:56:00,2.33097,2.33116,2.33087,2.33104,34800000.0
2006-08-23 12:57:00,2.33124,2.33127,2.33094,2.33094,10800000.0
2006-08-23 12:58:00,2.33117,2.33128,2.33117,2.33127,20700000.0
2006-08-23 12:59:00,2.33152,2.33163,2.33139,2.33163,53400000.0
2006-08-23 13:00:00,2.33151,2.33156,2.33128,2.33153,79899999.0
2006-08-23 13:01:00,2.33158,2.33163,2.33137,2.33137,44300000.0
2006-08-23 13:02:00,2.33136,2.33146,2.33121,2.33134,30600000.0
2006-08-23 13:03:00,2.33125,2.3316,2.33125,2.33133,32500000.0
2006-08-23 13:04:00,2.33132,2.33152,2.33125,2.33152,25900000.0
2006-08-23 13:05:00,2.33169,2.33171,2.33154,2.33162,27200000.0
2006-08-23 13:06:00,2.33159,2.33169,2.33144,2.33149,49600000.0
2006-08-23 13:07:00,2.33148,2.33177,2.33146,2.33162,50399999.0
2006-08-23 13:08:00,2.33173,2.33191,2.33159,2.3318,33900000.0
2006-08-23 13:09:00,2.33177,2.33189,2.33173,2.33189,32300000.0
2006-08-23 13:10:00,2.33191,2.33209,2.33182,2.33197,41200000.0
2006-08-23 13:11:00,2.33195,2.33195,2.33158,2.33177,31800000.0
2006-08-23 13:12:00,2.33181,2.33188,2.33168,2.33168,20800000.0
2006-08-23 13:13:00,2.33165,2.3319,2.33165,2.33182,61600000.0
2006-08-23 13:14:00,2.33172,2.33173,2.3316,2.33173,47700000.0
2006-08-23 13:15:00,2.33174,2.33198,2.33174,2.33185,54500000.0
2006-08-23 13:16:00,2.33165,2.33173,2.33156,2.33162,26700000.0
2006-08-23 13:17:00,2.33171,2.33185,2.33163,2.33163,41600000.0
2006-08-23 13:18:00,2.3317,2.33189,2.33156,2.33188,38800000.0
2006-08-23 13:19:00,2.33189,2.33189,2.33153,2.33164,13800000.0
2006-08-23 13:20:00,2.33154,2.33154,2.33124,2.33125,28200000.0
2006-08-23 13:21:00,2.33146,2.33154,2.3313,2.33135,30900000.0
2006-08-23 13:22:00,2.3313,2.3314,2.3313,2.3314,45900000.0
2006-08-23 13:23:00,2.33143,2.33167,2.33139,2.3314,39000000.0
2006-08-23 13:24:00,2.33137,2.3315,2.33117,2.3313,25400000.0
2006-08-23 13:25:00,2.3314,2.33151,2.33131,2.33143,28500000.0
2006-08-23 13:26:00,2.33133,2.33158,2.33126,2.33155,21700000.0
2006-08-23 13:27:00,2.3314,2.3315,2.33126,2.3315,30400000.0
2006-08-23 13:28:00,2.33154,2.33156,2.33138,2.33143,35600000.0
2006-08-23 13:29:00,2.33141,2.33161,2.33139,2.33143,28500000.0
2006-08-23 13:30:00,2.3315,2.33175,2.3315,2.33175,3700000.0
2006-08-23 13:31:00,2.33177,2.33185,2.33166,2.33175,35100000.0
2006-08-23 13:32:00,2.33168,2.3318,2.33164,2.33165,52900000.0
2006-08-23 13:33:00,2.33164,2.33204,2.33164,2.33174,35200000.0
2006-08-23 13:34:00,2.33175,2.3319,2.33175,2.33176,37200000.0
2006-08-23 13:35:00,2.33175,2.33175,2.33132,2.33137,39300000.0
2006-08-23 13:36:00,2.33132,2.33141,2.33109,2.33125,44200000.0
2006-08-23 13:37:00,2.33101,2.33101,2.33077,2.33082,49000000.0
2006-08-23 13:38:00,2.33103,2.33113,2.33097,2.33102,31600000.0
2006-08-23 13:39:00,2.33098,2.33127,2.33098,2.33126,76200001.0
2006-08-23 13:40:00,2.33131,2.33144,2.33131,2.3314,28200000.0
2006-08-23 13:41:00,2.33133,2.33134,2.33124,2.33128,38900000.0
2006-08-23 13:42:00,2.33138,2.3318,2.33131,2.3318,36400000.0
2006-08-23 13:43:00,2.33163,2.33176,2.33148,2.33148,33300000.0
2006-08-23 13:44:00,2.33152,2.33163,2.33133,2.33133,39500000.0
2006-08-23 13:45:00,2.3313,2.33135,2.33122,2.33127,26000000.0
2006-08-23 13:46:00,2.33139,2.33153,2.33135,2.3315,33000000.0
2006-08-23 13:47:00,2.33151,2.33159,2.33151,2.33155,32700000.0
2006-08-23 13:48:00,2.33156,2.33172,2.33145,2.33145,47800000.0
2006-08-23 13:49:00,2.33155,2.3316,2.33145,2.3315,32000000.0
2006-08-23 13:50:00,2.33148,2.33151,2.33132,2.33138,33300000.0
2006-08-23 13:51:00,2.33126,2.33134,2.33109,2.33109,28400000.0
2006-08-23 13:52:00,2.3313,2.3314,2.33108,2.33134,50500000.0
2006-08-23 13:53:00,2.33131,2.3314,2.33123,2.33132,33800000.0
2006-08-23 13:54:00,2.33126,2.3314,2.33126,2.3314,36500000.0
2006-08-23 13:55:00,2.33137,2.33139,2.33125,2.33137,36100000.0
2006-08-23 13:56:00,2.33122,2.33136,2.33122,2.33123,25600000.0
2006-08-23 13:57:00,2.33133,2.33147,2.33119,2.33147,31900000.0
2006-08-23 13:58:00,2.3315,2.3315,2.33126,2.33149,30200000.0
2006-08-23 13:59:00,2.33143,2.33152,2.33143,2.33145,27000000.0
2006-08-23 14:00:00,2.33149,2.33153,2.33142,2.33153,25200000.0
2006-08-23 14:01:00,2.33149,2.33182,2.33146,2.33182,32000000.0
2006-08-23 14:02:00,2.33172,2.33192,2.33159,2.33174,27200000.0
2006-08-23 14:03:00,2.33187,2.33188,2.33162,2.33162,21400000.0
2006-08-23 14:04:00,2.3317,2.33192,2.3317,2.3319,31000000.0
2006-08-23 14:05:00,2.3318,2.33187,2.33166,2.33166,13300000.0
2006-08-23 14:06:00,2.33169,2.33182,2.33162,2.33162,28000000.0
2006-08-23 14:07:00,2.33161,2.33174,2.33147,2.33147,52300001.0
2006-08-23 14:08:00,2.33158,2.33185,2.33155,2.33155,49200000.0
2006-08-23 14:09:00,2.33162,2.33202,2.33162,2.33202,24400000.0
2006-08-23 14:10:00,2.33217,2.33229,2.33208,2.33224,34200000.0
2006-08-23 14:11:00,2.33233,2.3327,2.33231,2.33248,36500000.0
2006-08-23 14:12:00,2.33271,2.33271,2.33241,2.3325,24400000.0
2006-08-23 14:13:00,2.33246,2.33268,2.33246,2.33256,38500000.0
2006-08-23 14:14:00,2.33268,2.33274,2.33246,2.33271,27200000.0
2006-08-23 14:15:00,2.3327,2.33278,2.33218,2.33229,26100000.0
2006-08-23 14:16:00,2.33203,2.33207,2.33185,2.33197,52700000.0
2006-08-23 14:17:00,2.33197,2.33206,2.33186,2.3319,35200000.0
2006-08-23 14:18:00,2.332,2.332,2.3317,2.33185,24800000.0
2006-08-23 14:19:00,2.33179,2.33213,2.33179,2.33204,43800000.0
2006-08-23 14:20:00,2.33226,2.33241,2.33211,2.33238,50300000.0
2006-08-23 14:21:00,2.33225,2.3324,2.33215,2.33215,22700000.0
2006-08-23 14:22:00,2.33237,2.33258,2.3322,2.33224,37300000.0
2006-08-23 14:23:00,2.3323,2.33244,2.33227,2.33233,36400000.0
2006-08-23 14:24:00,2.33241,2.33314,2.33241,2.33308,27400000.0
2006-08-23 14:25:00,2.33305,2.33332,2.33305,2.33324,15800000.0
2006-08-23 14:26:00,2.33319,2.33327,2.33299,2.33327,37300000.0
2006-08-23 14:27:00,2.33317,2.33328,2.33286,2.33328,43799999.0
2006-08-23 14:28:00,2.33324,2.33338,2.33295,2.33295,22200000.0
2006-08-23 14:29:00,2.33282,2.33282,2.33262,2.33262,17200000.0
2006-08-23 14:30:00,2.33274,2.33311,2.33259,2.33259,51400000.0
2006-08-23 14:31:00,2.3325,2.33265,2.33227,2.33265,45900000.0
2006-08-23 14:32:00,2.33248,2.33273,2.33239,2.33252,46700000.0
2006-08-23 14:33:00,2.33251,2.33297,2.33251,2.33282,25000000.0
2006-08-23 14:34:00,2.33301,2.33333,2.33301,2.33333,24600000.0
2006-08-23 14:35:00,2.33313,2.3335,2.33311,2.33328,27900000.0
2006-08-23 14:36:00,2.33318,2.33332,2.33309,2.33311,40900000.0
2006-08-23 14:37:00,2.33302,2.33334,2.33302,2.33318,23400000.0
2006-08-23 14:38:00,2.33301,2.33328,2.33292,2.33293,37500000.0
2006-08-23 14:39:00,2.33278,2.33303,2.33265,2.33265,13600000.0
2006-08-23 14:40:00,2.33276,2.33287,2.33257,2.33287,27400000.0
2006-08-23 14:41:00,2.33292,2.33317,2.33291,2.33315,38600000.0
2006-08-23 14:42:00,2.33347,2.33357,2.33321,2.33341,46900000.0
2006-08-23 14:43:00,2.3335,2.33368,2.33344,2.33358,37500000.0
2006-08-23 14:44:00,2.33342,2.33365,2.33335,2.3335,26800000.0
2006-08-23 14:45:00,2.33344,2.33344,2.33302,2.3331,54100001.0
2006-08-23 14:46:00,2.33305,2.33331,2.33295,2.33326,50200001.0
2006-08-23 14:47:00,2.33352,2.33391,2.33345,2.33345,32800000.0
2006-08-23 14:48:00,2.33339,2.33353,2.33325,2.3333,43100000.0
2006-08-23 14:49:00,2.33333,2.33379,2.33328,2.33379,27000000.0
2006-08-23 14:50:00,2.33385,2.3343,2.33385,2.3343,27300000.0
2006-08-23 14:51:00,2.33432,2.33448,2.33422,2.33427,52199999.0
2006-08-23 14:52:00,2.3344,2.33449,2.3341,2.3341,44100000.0
2006-08-23 14:53:00,2.33398,2.3345,2.33398,2.3345,68700000.0
2006-08-23 14:54:00,2.3344,2.3344,2.334,2.33405,23600000.0
2006-08-23 14:55:00,2.33394,2.33411,2.33372,2.33411,40900000.0
2006-08-23 14:56:00,2.33427,2.33438,2.33415,2.33415,20400000.0
2006-08-23 14:57:00,2.33397,2.33411,2.33376,2.33387,28200000.0
2006-08-23 14:58:00,2.334,2.33426,2.33384,2.33384,29000000.0
2006-08-23 14:59:00,2.33367,2.33386,2.33357,2.33373,29400000.0
2006-08-23 15:00:00,2.33372,2.3342,2.33372,2.33378,37300000.0
2006-08-23 15:01:00,2.33372,2.33372,2.33316,2.33316,33600000.0
2006-08-23 15:02:00,2.33338,2.33364,2.33338,2.33364,27700000.0
2006-08-23 15:03:00,2.33363,2.33386,2.33355,2.33373,44000000.0
2006-08-23 15:04:00,2.33377,2.33406,2.3337,2.33379,36900000.0
2006-08-23 15:05:00,2.33378,2.33413,2.33375,2.33413,21600000.0
2006-08-23 15:06:00,2.334,2.33414,2.33378,2.33378,32500000.0
2006-08-23 15:07:00,2.33385,2.33405,2.33375,2.33391,44000000.0
2006-08-23 15:08:00,2.33396,2.33419,2.3339,2.33413,29600000.0
2006-08-23 15:09:00,2.33428,2.33445,2.33411,2.33445,31200000.0
2006-08-23 15:10:00,2.33456,2.33464,2.33441,2.33463,36400000.0
2006-08-23 15:11:00,2.33457,2.33486,2.33453,2.33479,54999999.0
2006-08-23 15:12:00,2.33464,2.33484,2.33458,2.33468,31300000.0
2006-08-23 15:13:00,2.33481,2.33481,2.33464,2.33465,28900000.0
2006-08-23 15:14:00,2.33482,2.33482,2.33449,2.33462,24800000.0
2006-08-23 15:15:00,2.33477,2.33477,2.33424,2.33427,40200000.0
2006-08-23 15:16:00,2.33445,2.33447,2.33373,2.33373,37700000.0
2006-08-23 15:17:00,2.33361,2.33375,2.33346,2.33353,36900000.0
2006-08-23 15:18:00,2.33337,2.33352,2.33321,2.3335,43300000.0
2006-08-23 15:19:00,2.3336,2.33416,2.3336,2.33411,34300000.0
2006-08-23 15:20:00,2.33398,2.33398,2.33378,2.33388,25800000.0
2006-08-23 15:21:00,2.33394,2.33407,2.33377,2.33403,26800000.0
2006-08-23 15:22:00,2.33382,2.3342,2.33382,2.3342,29700000.0
2006-08-23 15:23:00,2.33413,2.33423,2.3341,2.3341,27200000.0
2006-08-23 15:24:00,2.33418,2.33438,2.33417,2.33438,26500000.0
2006-08-23 15:25:00,2.33431,2.33457,2.33421,2.33448,39500000.0
2006-08-23 15:26:00,2.3345,2.33463,2.33435,2.33447,40400000.0
2006-08-23 15:27:00,2.3344,2.3346,2.33427,2.33451,37800000.0
2006-08-23 15:28:00,2.33449,2.33489,2.33449,2.33482,44800000.0
2006-08-23 15:29:00,2.33484,2.33511,2.33479,2.33497,51400000.0
2006-08-23 15:30:00,2.33484,2.33506,2.33484,2.33498,21000000.0
2006-08-23 15:31:00,2.33496,2.33545,2.33484,2.33535,46600000.0
2006-08-23 15:32:00,2.33533,2.33533,2.33493,2.33493,26700000.0
2006-08-23 15:33:00,2.33471,2.33486,2.33453,2.33453,21700000.0
2006-08-23 15:34:00,2.33441,2.33441,2.33402,2.33402,10900000.0
2006-08-23 15:35:00,2.33413,2.33467,2.33413,2.33467,33200000.0
2006-08-23 15:36:00,2.33469,2.33469,2.33444,2.33455,62000000.0
2006-08-23 15:37:00,2.3348,2.33487,2.33464,2.33464,33700000.0
2006-08-23 15:38:00,2.33473,2.33478,2.33449,2.33478,42400000.0
2006-08-23 15:39:00,2.33493,2.33506,2.33474,2.33489,18200000.0
2006-08-23 15:40:00,2.335,2.33508,2.33482,2.33493,25900000.0
2006-08-23 15:41:00,2.33519,2.33539,2.33501,2.33532,47500000.0
2006-08-23 15:42:00,2.33527,2.33547,2.33519,2.33545,20500000.0
2006-08-23 15:43:00,2.33534,2.3356,2.33534,2.3356,27600000.0
2006-08-23 15:44:00,2.33551,2.33557,2.33543,2.33552,32200000.0
2006-08-23 15:45:00,2.33551,2.33551,2.335,2.335,46800000.0
2006-08-23 15:46:00,2.33498,2.33529,2.33498,2.33516,26100000.0
2006-08-23 15:47:00,2.33512,2.33536,2.33512,2.33517,32000000.0
2006-08-23 15:48:00,2.33525,2.33566,2.33522,2.33522,61300000.0
2006-08-23 15:49:00,2.33529,2.33559,2.33526,2.33548,28500000.0
2006-08-23 15:50:00,2.33531,2.33552,2.33512,2.33512,43300000.0
2006-08-23 15:51:00,2.33505,2.33567,2.33505,2.33557,49700000.0
2006-08-23 15:52:00,2.33561,2.33561,2.33525,2.33552,38200000.0
2006-08-23 15:53:00,2.33526,2.33539,2.33514,2.33514,46000000.0
2006-08-23 15:54:00,2.33504,2.33526,2.335,2.33506,23600000.0
2006-08-23 15:55:00,2.33506,2.33531,2.33506,2.33521,42500000.0
2006-08-23 15:56:00,2.33531,2.33559,2.33518,2.33528,26400000.0
2006-08-23 15:57:00,2.33529,2.33584,2.33521,2.33577,54900000.0
2006-08-23 15:58:00,2.33589,2.33594,2.33559,2.33559,58900000.0
2006-08-23 15:59:00,2.33545,2.33554,2.33516,2.33523,30400000.0
2006-08-23 16:00:00,2.33485,2.33544,2.3344,2.33544,23800000.0
2006-08-23 16:01:00,2.33571,2.33577,2.33513,2.33517,32800000.0
2006-08-23 16:02:00,2.33495,2.33534,2.33495,2.33501,73900000.0
2006-08-23 16:03:00,2.33485,2.33521,2.33479,2.33502,37000000.0
2006-08-23 16:04:00,2.33522,2.33542,2.33489,2.33518,42300000.0
2006-08-23 16:05:00,2.33509,2.33518,2.33489,2.335,49100000.0
2006-08-23 16:06:00,2.33475,2.33551,2.33475,2.33495,52400000.0
2006-08-23 16:07:00,2.33471,2.33493,2.33453,2.33453,38200000.0
2006-08-23 16:08:00,2.33449,2.33469,2.33412,2.33412,18200000.0
2006-08-23 16:09:00,2.33413,2.3343,2.3341,2.3341,32800000.0
2006-08-23 16:10:00,2.33394,2.33411,2.33389,2.33397,30400000.0
2006-08-23 16:11:00,2.33388,2.33458,2.33383,2.33458,32700000.0
2006-08-23 16:12:00,2.33434,2.33464,2.33424,2.33424,60800000.0
2006-08-23 16:13:00,2.33424,2.33439,2.33369,2.33369,19200000.0
2006-08-23 16:14:00,2.3338,2.3343,2.3338,2.33397,52700000.0
2006-08-23 16:15:00,2.33403,2.33481,2.33392,2.33449,57500000.0
2006-08-23 16:16:00,2.3344,2.33536,2.33435,2.33536,32600000.0
2006-08-23 16:17:00,2.33556,2.33564,2.33517,2.33553,55900001.0
2006-08-23 16:18:00,2.33555,2.33579,2.33555,2.33558,19200000.0
2006-08-23 16:19:00,2.33567,2.33641,2.33567,2.336,31800000.0
2006-08-23 16:20:00,2.3364,2.33713,2.3364,2.33713,25000000.0
2006-08-23 16:21:00,2.33767,2.33771,2.33671,2.33671,27700000.0
2006-08-23 16:22:00,2.33679,2.33714,2.33656,2.33667,31700000.0
2006-08-23 16:23:00,2.3366,2.33726,2.3366,2.337,41800000.0
2006-08-23 16:24:00,2.33674,2.33696,2.33643,2.33666,48000000.0
2006-08-23 16:25:00,2.33685,2.33705,2.33682,2.33705,32500000.0
2006-08-23 16:26:00,2.33695,2.33729,2.33695,2.33717,32000000.0
2006-08-23 16:27:00,2.33708,2.33735,2.33695,2.33715,40500000.0
2006-08-23 16:28:00,2.3373,2.33775,2.3371,2.33775,34500000.0
2006-08-23 16:29:00,2.33755,2.33761,2.33751,2.33761,18700000.0
2006-08-23 16:30:00,2.33759,2.33774,2.33725,2.33743,57500000.0
2006-08-23 16:31:00,2.33758,2.33791,2.33745,2.33755,43900000.0
2006-08-23 16:32:00,2.33742,2.33742,2.3371,2.3371,19000000.0
2006-08-23 16:33:00,2.33709,2.33724,2.33693,2.33703,32300000.0
2006-08-23 16:34:00,2.33702,2.33711,2.33673,2.33698,47000000.0
2006-08-23 16:35:00,2.33687,2.33719,2.33687,2.3371,40200000.0
2006-08-23 16:36:00,2.3369,2.33741,2.33683,2.33721,35300000.0
2006-08-23 16:37:00,2.33737,2.33739,2.337,2.337,27800000.0
2006-08-23 16:38:00,2.33686,2.33717,2.33675,2.3368,33300000.0
2006-08-23 16:39:00,2.33677,2.337,2.33676,2.3369,29300000.0
2006-08-23 16:40:00,2.33715,2.3372,2.33693,2.33714,18000000.0
2006-08-23 16:41:00,2.33721,2.33743,2.33707,2.33707,37300000.0
2006-08-23 16:42:00,2.33699,2.33728,2.33696,2.33704,50800000.0
2006-08-23 16:43:00,2.33701,2.33712,2.3367,2.33712,32300000.0
2006-08-23 16:44:00,2.33694,2.33719,2.33684,2.33688,19400000.0
2006-08-23 16:45:00,2.33678,2.33683,2.33633,2.33633,34900000.0
2006-08-23 16:46:00,2.33625,2.33634,2.33603,2.3361,38900000.0
2006-08-23 16:47:00,2.33599,2.33634,2.33585,2.33613,37200000.0
2006-08-23 16:48:00,2.3359,2.3359,2.33527,2.33532,22400000.0
2006-08-23 16:49:00,2.33518,2.33538,2.33477,2.33477,32500000.0
2006-08-23 16:50:00,2.33494,2.33562,2.33494,2.33547,58600000.0
2006-08-23 16:51:00,2.33548,2.33578,2.33546,2.33573,47900000.0
2006-08-23 16:52:00,2.33591,2.33614,2.33591,2.33614,22300000.0
2006-08-23 16:53:00,2.33607,2.33639,2.33607,2.33626,34500000.0
2006-08-23 16:54:00,2.33623,2.33648,2.33602,2.33604,41200000.0
2006-08-23 16:55:00,2.33574,2.33627,2.33574,2.33604,34400000.0
2006-08-23 16:56:00,2.33615,2.33645,2.33615,2.33628,28300000.0
2006-08-23 16:57:00,2.33625,2.33648,2.33623,2.33628,23800000.0
2006-08-23 16:58:00,2.33638,2.3369,2.33638,2.33644,48400000.0
2006-08-23 16:59:00,2.33656,2.33686,2.33643,2.3365,32000000.0
2006-08-23 17:00:00,2.33649,2.33689,2.33642,2.33668,31400000.0
2006-08-23 17:01:00,2.33685,2.33724,2.33677,2.33698,50900000.0
2006-08-23 17:02:00,2.33668,2.33739,2.33667,2.33671,48500001.0
2006-08-23 17:03:00,2.3369,2.33711,2.33646,2.33653,34600000.0
2006-08-23 17:04:00,2.3367,2.33689,2.33642,2.33642,20700000.0
2006-08-23 17:05:00,2.33634,2.33634,2.33577,2.33593,57000000.0
2006-08-23 17:06:00,2.33578,2.33629,2.33566,2.33591,38100000.0
2006-08-23 17:07:00,2.33583,2.33601,2.3356,2.3358,45300000.0
2006-08-23 17:08:00,2.33586,2.33599,2.33579,2.33591,34200000.0
2006-08-23 17:09:00,2.336,2.33632,2.33582,2.33627,35700000.0
2006-08-23 17:10:00,2.33639,2.33645,2.33607,2.33618,26300000.0
2006-08-23 17:11:00,2.33611,2.3366,2.33611,2.33645,30600000.0
2006-08-23 17:12:00,2.33644,2.33666,2.33633,2.33654,44100000.0
2006-08-23 17:13:00,2.33675,2.3371,2.33658,2.3371,13300000.0
2006-08-23 17:14:00,2.33715,2.33751,2.33709,2.33743,47900001.0
2006-08-23 17:15:00,2.33744,2.33748,2.33705,2.33725,43800000.0
2006-08-23 17:16:00,2.33715,2.33715,2.33679,2.33693,39600000.0
2006-08-23 17:17:00,2.33706,2.33757,2.33698,2.33757,37200000.0
2006-08-23 17:18:00,2.33742,2.33742,2.33717,2.33719,24200000.0
2006-08-23 17:19:00,2.33724,2.33775,2.33713,2.33763,22500000.0
2006-08-23 17:20:00,2.33766,2.33766,2.33723,2.33723,35600000.0
2006-08-23 17:21:00,2.33717,2.33735,2.337,2.337,49100000.0
2006-08-23 17:22:00,2.33693,2.33739,2.33693,2.33721,52500000.0
2006-08-23 17:23:00,2.33739,2.33739,2.3369,2.3369,19200000.0
2006-08-23 17:24:00,2.33662,2.3371,2.33662,2.337,37000000.0
2006-08-23 17:25:00,2.33691,2.3374,2.33691,2.33728,42000000.0
2006-08-23 17:26:00,2.33723,2.33746,2.33704,2.33726,32900000.0
2006-08-23 17:27:00,2.33723,2.33742,2.33714,2.33732,31500000.0
2006-08-23 17:28:00,2.33722,2.33722,2.33674,2.33674,29400000.0
2006-08-23 17:29:00,2.33653,2.33681,2.33649,2.33679,30000000.0
2006-08-23 17:30:00,2.33692,2.33701,2.33653,2.3369,60700000.0
2006-08-23 17:31:00,2.33707,2.3371,2.33653,2.33654,32200000.0
2006-08-23 17:32:00,2.33653,2.33663,2.33633,2.33662,54099999.0
2006-08-23 17:33:00,2.33662,2.33673,2.33633,2.33673,21200000.0
2006-08-23 17:34:00,2.33659,2.33659,2.33633,2.33633,19400000.0
2006-08-23 17:35:00,2.33636,2.33652,2.33628,2.33637,34200000.0
2006-08-23 17:36:00,2.33645,2.33656,2.33617,2.33633,36500000.0
2006-08-23 17:37:00,2.33615,2.33686,2.33615,2.33683,23500000.0
2006-08-23 17:38:00,2.33691,2.3373,2.33691,2.3373,28000000.0
2006-08-23 17:39:00,2.33734,2.33774,2.33734,2.33735,39900000.0
2006-08-23 17:40:00,2.3375,2.33771,2.33729,2.33729,16500000.0
2006-08-23 17:41:00,2.33737,2.33773,2.33737,2.33747,44700000.0
2006-08-23 17:42:00,2.33753,2.3378,2.33746,2.33765,33400000.0
2006-08-23 17:43:00,2.33777,2.3378,2.33753,2.33763,41900000.0
2006-08-23 17:44:00,2.3374,2.33768,2.3374,2.33749,49300000.0
2006-08-23 17:45:00,2.33759,2.3379,2.33759,2.33764,29000000.0
2006-08-23 17:46:00,2.33741,2.3377,2.33741,2.33751,29600000.0
2006-08-23 17:47:00,2.33756,2.33771,2.33732,2.33762,40700000.0
2006-08-23 17:48:00,2.33759,2.33794,2.33759,2.33785,25100000.0
2006-08-23 17:49:00,2.3377,2.33839,2.33767,2.33818,31300000.0
2006-08-23 17:50:00,2.33811,2.3384,2.33807,2.33807,48400000.0
2006-08-23 17:51:00,2.33795,2.3381,2.33795,2.33807,29400000.0
2006-08-23 17:52:00,2.33813,2.33832,2.33812,2.33812,32800000.0
2006-08-23 17:53:00,2.33818,2.33837,2.33805,2.33821,41200000.0
2006-08-23 17:54:00,2.33813,2.33826,2.33778,2.3382,31100000.0
2006-08-23 17:55:00,2.33799,2.33819,2.33786,2.3379,33600000.0
2006-08-23 17:56:00,2.33789,2.33789,2.33771,2.33784,27200000.0
2006-08-23 17:57:00,2.33798,2.3381,2.33793,2.33793,23700000.0
2006-08-23 17:58:00,2.33801,2.33814,2.33794,2.3381,34700000.0
2006-08-23 17:59:00,2.33814,2.33836,2.33814,2.33829,26400000.0
2006-08-23 18:00:00,2.33855,2.33871,2.33827,2.33827,35700000.0
2006-08-23 18:01:00,2.33824,2.33867,2.33817,2.33837,277099999.0
2006-08-23 18:02:00,2.33846,2.33872,2.33833,2.33861,320600000.0
2006-08-23 18:03:00,2.33863,2.33898,2.33848,2.33866,434599998.0
2006-08-23 18:04:00,2.33878,2.33903,2.33854,2.33864,298800000.0
2006-08-23 18:05:00,2.33871,2.33919,2.33856,2.339,220200000.0
2006-08-23 18:06:00,2.33904,2.33953,2.3387,2.33879,395500000.0
2006-08-23 18:07:00,2.3387,2.33884,2.33838,2.33884,379200000.0
2006-08-23 18:08:00,2.33869,2.33894,2.33832,2.33845,390000000.0
2006-08-23 18:09:00,2.33849,2.33885,2.33849,2.33865,316100000.0
2006-08-23 18:10:00,2.33862,2.33868,2.33834,2.33868,282000000.0
2006-08-23 18:11:00,2.33873,2.33901,2.33865,2.33897,233300000.0
2006-08-23 18:12:00,2.33875,2.33897,2.33857,2.33857,184700000.0
2006-08-23 18:13:00,2.3384,2.33875,2.3384,2.3385,173100000.0
2006-08-23 18:14:00,2.33854,2.33868,2.33804,2.33819,305800000.0
2006-08-23 18:15:00,2.33818,2.33849,2.33816,2.33823,324300000.0
2006-08-23 18:16:00,2.3385,2.33883,2.33844,2.33868,369100000.0
2006-08-23 18:17:00,2.33872,2.33877,2.33842,2.33842,236500000.0
2006-08-23 18:18:00,2.33844,2.33874,2.33844,2.3386,206400000.0
2006-08-23 18:19:00,2.33862,2.33886,2.33859,2.33875,270300000.0
2006-08-23 18:20:00,2.3388,2.33899,2.33877,2.33883,156300000.0
2006-08-23 18:21:00,2.33875,2.33885,2.3385,2.33876,241600000.0
2006-08-23 18:22:00,2.33894,2.3394,2.33894,2.33933,196200000.0
2006-08-23 18:23:00,2.33933,2.33949,2.3391,2.33937,303800001.0
2006-08-23 18:24:00,2.33932,2.33951,2.33916,2.33943,319900000.0
2006-08-23 18:25:00,2.33936,2.33936,2.33883,2.33893,283500001.0
2006-08-23 18:26:00,2.33896,2.33948,2.33896,2.33931,403799999.0
2006-08-23 18:27:00,2.33922,2.33938,2.33886,2.33932,277100000.0
2006-08-23 18:28:00,2.33925,2.33939,2.3389,2.33904,204900000.0
2006-08-23 18:29:00,2.33892,2.3391,2.33879,2.3389,221900000.0
2006-08-23 18:30:00,2.33891,2.33917,2.33886,2.33908,278000000.0
2006-08-23 18:31:00,2.33925,2.33937,2.33906,2.33906,179100000.0
2006-08-23 18:32:00,2.33913,2.33923,2.33899,2.33911,132900000.0
2006-08-23 18:33:00,2.33935,2.3394,2.33915,2.33927,255400000.0
2006-08-23 18:34:00,2.33938,2.3395,2.33916,2.33948,410500000.0
2006-08-23 18:35:00,2.33949,2.33949,2.33914,2.33925,165800000.0
2006-08-23 18:36:00,2.33923,2.33939,2.3392,2.3392,78800000.0
2006-08-23 18:37:00,2.33926,2.33961,2.33926,2.33942,80900000.0
2006-08-23 18:38:00,2.33951,2.33987,2.33951,2.33957,84200000.0
2006-08-23 18:39:00,2.33955,2.33986,2.33928,2.33951,159900000.0
2006-08-23 18:40:00,2.33956,2.33956,2.33917,2.33917,221300000.0
2006-08-23 18:41:00,2.33926,2.33948,2.33923,2.33934,169100000.0
2006-08-23 18:42:00,2.33937,2.33942,2.33896,2.33927,116900000.0
2006-08-23 18:43:00,2.33921,2.33921,2.33904,2.33909,46900000.0
2006-08-23 18:44:00,2.33918,2.33942,2.33915,2.33915,105400000.0
2006-08-23 18:45:00,2.3392,2.33941,2.3392,2.33933,82800000.0
2006-08-23 18:46:00,2.33928,2.33928,2.33902,2.33912,50200000.0
2006-08-23 18:47:00,2.33909,2.33926,2.33904,2.3392,31400000.0
2006-08-23 18:48:00,2.33904,2.33917,2.33901,2.3391,93500000.0
2006-08-23 18:49:00,2.33925,2.33935,2.33906,2.33935,22300000.0
2006-08-23 18:50:00,2.33925,2.33931,2.33912,2.33922,20400000.0
2006-08-23 18:51:00,2.33916,2.33919,2.33898,2.33908,173500000.0
2006-08-23 18:52:00,2.33911,2.33923,2.33898,2.33898,181900000.0
2006-08-23 18:53:00,2.33904,2.33938,2.33901,2.33913,150900000.0
2006-08-23 18:54:00,2.33917,2.33975,2.33917,2.3394,137500000.0
2006-08-23 18:55:00,2.33935,2.33959,2.33929,2.33937,180200000.0
2006-08-23 18:56:00,2.33947,2.3396,2.33945,2.33945,36700000.0
2006-08-23 18:57:00,2.33947,2.3398,2.33939,2.3394,47500000.0
2006-08-23 18:58:00,2.33949,2.33975,2.33948,2.33948,241200002.0
2006-08-23 18:59:00,2.33939,2.33943,2.33919,2.33943,196600000.0
2006-08-23 19:00:00,2.33943,2.33953,2.3392,2.33941,64900000.0
2006-08-23 19:01:00,2.33921,2.33921,2.3391,2.33919,32100000.0
2006-08-23 19:02:00,2.33923,2.33923,2.33893,2.33903,160700000.0
2006-08-23 19:03:00,2.33898,2.33905,2.3388,2.33882,84100000.0
2006-08-23 19:04:00,2.33887,2.339,2.33884,2.339,42000000.0
2006-08-23 19:05:00,2.339,2.33908,2.3388,2.33896,44800000.0
2006-08-23 19:06:00,2.33894,2.33905,2.33872,2.33887,224400000.0
2006-08-23 19:07:00,2.33874,2.33886,2.33843,2.33848,121100000.0
2006-08-23 19:08:00,2.33847,2.33851,2.33814,2.33833,204500000.0
2006-08-23 19:09:00,2.33838,2.33875,2.33826,2.33849,109500000.0
2006-08-23 19:10:00,2.33859,2.33875,2.33851,2.33851,112500000.0
2006-08-23 19:11:00,2.33851,2.33858,2.33835,2.33835,48800000.0
2006-08-23 19:12:00,2.3383,2.33838,2.33824,2.33838,42300000.0
2006-08-23 19:13:00,2.33832,2.33842,2.33807,2.33808,153600000.0
2006-08-23 19:14:00,2.33818,2.33837,2.33818,2.33819,96400000.0
2006-08-23 19:15:00,2.33811,2.33824,2.33804,2.33823,146700000.0
2006-08-23 19:16:00,2.33826,2.33826,2.33815,2.33818,37500000.0
2006-08-23 19:17:00,2.3382,2.3385,2.3382,2.3385,62700000.0
2006-08-23 19:18:00,2.33857,2.33898,2.33856,2.33862,130000000.0
2006-08-23 19:19:00,2.33845,2.33891,2.33845,2.33881,84800000.0
2006-08-23 19:20:00,2.33889,2.33889,2.3387,2.3388,120300000.0
2006-08-23 19:21:00,2.33873,2.33884,2.3385,2.33854,114800000.0
2006-08-23 19:22:00,2.33848,2.33877,2.33844,2.33871,59900000.0
2006-08-23 19:23:00,2.33866,2.33873,2.33846,2.33854,189699999.0
2006-08-23 19:24:00,2.33862,2.3387,2.3384,2.33867,66100000.0
2006-08-23 19:25:00,2.33859,2.33867,2.33851,2.33853,53800000.0
2006-08-23 19:26:00,2.33855,2.33884,2.33848,2.33884,157800000.0
2006-08-23 19:27:00,2.33889,2.33905,2.33847,2.33847,137100000.0
2006-08-23 19:28:00,2.33841,2.33843,2.33813,2.33828,59500000.0
2006-08-23 19:29:00,2.33825,2.33857,2.33825,2.33836,104900000.0
2006-08-23 19:30:00,2.3383,2.33848,2.33802,2.33825,220100000.0
2006-08-23 19:31:00,2.33817,2.33838,2.33815,2.33838,54500000.0
2006-08-23 19:32:00,2.33834,2.33834,2.33797,2.33826,121500000.0
2006-08-23 19:33:00,2.33829,2.33841,2.33822,2.33832,54600000.0
2006-08-23 19:34:00,2.33839,2.33839,2.33812,2.3382,151000001.0
2006-08-23 19:35:00,2.33818,2.33823,2.33795,2.338,108200000.0
2006-08-23 19:36:00,2.3379,2.33799,2.33777,2.33777,123300001.0
2006-08-23 19:37:00,2.33791,2.33802,2.33782,2.33782,45600000.0
2006-08-23 19:38:00,2.33775,2.33807,2.33775,2.33798,30600000.0
2006-08-23 19:39:00,2.33807,2.33845,2.33807,2.33845,59900000.0
2006-08-23 19:40:00,2.33847,2.33866,2.33838,2.33866,103900000.0
2006-08-23 19:41:00,2.33865,2.33872,2.33842,2.33858,86500000.0
2006-08-23 19:42:00,2.33872,2.33889,2.33854,2.33859,58900000.0
2006-08-23 19:43:00,2.33855,2.3386,2.33853,2.3386,44100000.0
2006-08-23 19:44:00,2.33855,2.33855,2.33822,2.33842,71700000.0
2006-08-23 19:45:00,2.33847,2.33856,2.33843,2.33845,52900000.0
2006-08-23 19:46:00,2.33852,2.33852,2.33825,2.33827,130500000.0
2006-08-23 19:47:00,2.33821,2.33832,2.3382,2.33832,24400000.0
2006-08-23 19:48:00,2.33827,2.33827,2.33798,2.338,69700000.0
2006-08-23 19:49:00,2.33816,2.33833,2.33814,2.33818,90800000.0
2006-08-23 19:50:00,2.33819,2.33831,2.33802,2.33802,64800000.0
2006-08-23 19:51:00,2.33795,2.33816,2.33778,2.33798,100900000.0
2006-08-23 19:52:00,2.33796,2.338,2.33779,2.33788,52000000.0
2006-08-23 19:53:00,2.33781,2.33792,2.33775,2.33783,31400000.0
2006-08-23 19:54:00,2.33799,2.33813,2.33794,2.33796,81100000.0
2006-08-23 19:55:00,2.33797,2.33804,2.33783,2.3379,25100000.0
2006-08-23 19:56:00,2.33802,2.33806,2.33778,2.33778,54400000.0
2006-08-23 19:57:00,2.33784,2.33812,2.33784,2.33802,122600000.0
2006-08-23 19:58:00,2.33801,2.33809,2.3378,2.3378,121000000.0
2006-08-23 19:59:00,2.33778,2.33792,2.33778,2.33792,143600000.0
2006-08-23 20:00:00,2.33798,2.33813,2.33789,2.338,62800000.0
2006-08-23 20:01:00,2.338,2.33825,2.33782,2.3382,75000000.0
2006-08-23 20:02:00,2.33814,2.33826,2.33801,2.33805,42000000.0
2006-08-23 20:03:00,2.33812,2.33824,2.33812,2.33824,24400000.0
2006-08-23 20:04:00,2.33827,2.33834,2.33822,2.33823,48200001.0
2006-08-23 20:05:00,2.33824,2.33833,2.33796,2.33796,30500000.0
2006-08-23 20:06:00,2.33787,2.33798,2.33778,2.33783,49100000.0
2006-08-23 20:07:00,2.33797,2.33797,2.33777,2.33792,52500000.0
2006-08-23 20:08:00,2.33792,2.33793,2.33775,2.33775,81200000.0
2006-08-23 20:09:00,2.33778,2.33778,2.33765,2.33765,28400000.0
2006-08-23 20:10:00,2.33778,2.33778,2.33765,2.33772,30900000.0
2006-08-23 20:11:00,2.33767,2.33787,2.33763,2.3378,43400000.0
2006-08-23 20:12:00,2.33782,2.33814,2.33781,2.33804,164000000.0
2006-08-23 20:13:00,2.33795,2.33807,2.33792,2.338,150900000.0
2006-08-23 20:14:00,2.33807,2.33821,2.33803,2.33803,73500000.0
2006-08-23 20:15:00,2.33799,2.33815,2.33765,2.3377,192300000.0
2006-08-23 20:16:00,2.33765,2.33789,2.33753,2.33789,142800000.0
2006-08-23 20:17:00,2.33788,2.33788,2.3377,2.3377,25800000.0
2006-08-23 20:18:00,2.33773,2.33773,2.33749,2.33755,90199999.0
2006-08-23 20:19:00,2.33757,2.33788,2.3375,2.33757,160900000.0
2006-08-23 20:20:00,2.33768,2.33788,2.33756,2.33765,203800001.0
2006-08-23 20:21:00,2.33767,2.33782,2.33759,2.33781,82099999.0
2006-08-23 20:22:00,2.3378,2.33784,2.33753,2.33775,113400000.0
2006-08-23 20:23:00,2.33769,2.33769,2.33745,2.33758,133900000.0
2006-08-23 20:24:00,2.33786,2.33793,2.33775,2.33788,58500000.0
2006-08-23 20:25:00,2.33779,2.33793,2.33771,2.33774,198700000.0
2006-08-23 20:26:00,2.33781,2.33796,2.33765,2.33782,131000000.0
2006-08-23 20:27:00,2.33776,2.33778,2.33754,2.33758,91600000.0
2006-08-23 20:28:00,2.33753,2.33779,2.33749,2.33759,224100000.0
2006-08-23 20:29:00,2.33769,2.3378,2.3375,2.33767,167300000.0
2006-08-23 20:30:00,2.3377,2.33786,2.3374,2.3374,353800000.0
2006-08-23 20:31:00,2.33736,2.33768,2.33731,2.33735,195400000.0
2006-08-23 20:32:00,2.33746,2.33779,2.33739,2.33752,352500000.0
2006-08-23 20:33:00,2.3374,2.33755,2.33723,2.33744,98299999.0
2006-08-23 20:34:00,2.33748,2.33751,2.33732,2.3374,87300000.0
2006-08-23 20:35:00,2.33741,2.33741,2.33712,2.33728,42600000.0
2006-08-23 20:36:00,2.33721,2.33725,2.33697,2.33725,39000000.0
2006-08-23 20:37:00,2.33721,2.33733,2.33713,2.33716,107800000.0
2006-08-23 20:38:00,2.3372,2.3375,2.33717,2.33743,182200000.0
2006-08-23 20:39:00,2.3374,2.3374,2.33715,2.3373,152600000.0
2006-08-23 20:40:00,2.33746,2.33755,2.33737,2.33737,137500000.0
2006-08-23 20:41:00,2.33742,2.33753,2.33737,2.33737,128200000.0
2006-08-23 20:42:00,2.33742,2.33755,2.33736,2.33739,82600000.0
2006-08-23 20:43:00,2.33748,2.33758,2.33731,2.33748,104700000.0
2006-08-23 20:44:00,2.33742,2.33756,2.33732,2.33737,207300002.0
2006-08-23 20:45:00,2.33738,2.33745,2.33734,2.33735,66900000.0
2006-08-23 20:46:00,2.33734,2.33753,2.33713,2.33713,53900000.0
2006-08-23 20:47:00,2.33705,2.33713,2.33692,2.3371,165799999.0
2006-08-23 20:48:00,2.3371,2.33738,2.337,2.33707,209200000.0
2006-08-23 20:49:00,2.33706,2.33725,2.33699,2.33706,101200000.0
2006-08-23 20:50:00,2.33702,2.33737,2.33692,2.33692,156000001.0
2006-08-23 20:51:00,2.33685,2.33705,2.33677,2.33689,128400000.0
2006-08-23 20:52:00,2.33693,2.33717,2.3369,2.33707,127200000.0
2006-08-23 20:53:00,2.33718,2.33744,2.33711,2.33721,186700000.0
2006-08-23 20:54:00,2.33719,2.33727,2.337,2.337,151400000.0
2006-08-23 20:55:00,2.337,2.33721,2.337,2.33716,32400000.0
2006-08-23 20:56:00,2.33717,2.33724,2.33702,2.33708,222300000.0
2006-08-23 20:57:00,2.33711,2.3373,2.33702,2.33721,345500001.0
2006-08-23 20:58:00,2.33721,2.33739,2.33705,2.33723,221700001.0
2006-08-23 20:59:00,2.33725,2.3373,2.33666,2.33694,260900000.0
2006-08-23 21:00:00,2.33684,2.33708,2.33684,2.33695,212800000.0
2006-08-23 21:01:00,2.33711,2.33761,2.33696,2.33706,309500000.0
2006-08-23 21:02:00,2.3371,2.33721,2.33681,2.33695,114700000.0
2006-08-23 21:03:00,2.33698,2.33699,2.33679,2.33679,102100000.0
2006-08-23 21:04:00,2.33679,2.337,2.33677,2.337,73199999.0
2006-08-23 21:05:00,2.3371,2.33738,2.3371,2.33731,77400000.0
2006-08-23 21:06:00,2.33729,2.33729,2.33696,2.33696,64500000.0
2006-08-23 21:07:00,2.33696,2.33714,2.33696,2.33698,42500000.0
2006-08-23 21:08:00,2.33697,2.33702,2.33684,2.33684,36600000.0
2006-08-23 21:09:00,2.33684,2.3369,2.33682,2.33688,35000000.0
2006-08-23 21:10:00,2.33696,2.33708,2.33695,2.33698,106099999.0
2006-08-23 21:11:00,2.33695,2.33731,2.33695,2.3371,130800000.0
2006-08-23 21:12:00,2.33715,2.33725,2.33705,2.33705,38400000.0
2006-08-23 21:13:00,2.33693,2.33699,2.33674,2.33674,118100000.0
2006-08-23 21:14:00,2.33695,2.33711,2.33675,2.33711,152900000.0
2006-08-23 21:15:00,2.33713,2.33713,2.33686,2.33691,164700000.0
2006-08-23 21:16:00,2.33697,2.33703,2.33673,2.33703,70800000.0
2006-08-23 21:17:00,2.33712,2.33717,2.33676,2.33688,149400000.0
2006-08-23 21:18:00,2.33686,2.33686,2.33635,2.33666,122400000.0
2006-08-23 21:19:00,2.33663,2.33668,2.33655,2.33663,92799999.0
2006-08-23 21:20:00,2.33674,2.33683,2.33661,2.33664,193800000.0
2006-08-23 21:21:00,2.33663,2.33676,2.33645,2.33671,225500000.0
2006-08-23 21:22:00,2.33677,2.33684,2.33658,2.33664,141599999.0
2006-08-23 21:23:00,2.33675,2.33678,2.33653,2.33667,120900000.0
2006-08-23 21:24:00,2.3367,2.33682,2.33666,2.33682,80500000.0
2006-08-23 21:25:00,2.3368,2.33686,2.33674,2.33683,60500000.0
2006-08-23 21:26:00,2.33681,2.33681,2.33657,2.33668,29900000.0
2006-08-23 21:27:00,2.33675,2.33679,2.33663,2.33674,62400000.0
2006-08-23 21:28:00,2.33679,2.33682,2.33664,2.33664,104100000.0
2006-08-23 21:29:00,2.33662,2.33671,2.33656,2.33661,41400000.0
2006-08-23 21:30:00,2.33669,2.33669,2.33652,2.33655,29400000.0
2006-08-23 21:31:00,2.33654,2.3368,2.33654,2.3367,15000000.0
2006-08-23 21:32:00,2.33692,2.3371,2.33686,2.33702,217199999.0
2006-08-23 21:33:00,2.33694,2.33719,2.33694,2.33716,97000000.0
2006-08-23 21:34:00,2.33729,2.33757,2.33711,2.33716,100700000.0
2006-08-23 21:35:00,2.33718,2.33741,2.33715,2.33727,27000000.0
2006-08-23 21:36:00,2.33729,2.33755,2.33729,2.33752,46700000.0
2006-08-23 21:37:00,2.33741,2.33752,2.33732,2.33746,83400000.0
2006-08-23 21:38:00,2.33742,2.33759,2.3372,2.33755,53400000.0
2006-08-23 21:39:00,2.33753,2.33753,2.33735,2.33735,26500000.0
2006-08-23 21:40:00,2.33746,2.33749,2.33723,2.33734,41500001.0
2006-08-23 21:41:00,2.33727,2.33741,2.33727,2.33736,32900000.0
2006-08-23 21:42:00,2.33735,2.33745,2.33722,2.3374,106600000.0
2006-08-23 21:43:00,2.33736,2.33742,2.33715,2.3372,76800000.0
2006-08-23 21:44:00,2.33727,2.33735,2.33705,2.33721,121900000.0
2006-08-23 21:45:00,2.33723,2.33725,2.33704,2.33709,94600000.0
2006-08-23 21:46:00,2.33713,2.33713,2.33694,2.33703,80300000.0
2006-08-23 21:47:00,2.33703,2.33735,2.33696,2.33722,112200000.0
2006-08-23 21:48:00,2.33718,2.33724,2.3371,2.3371,23000000.0
2006-08-23 21:49:00,2.33717,2.33728,2.33706,2.33718,104300000.0
2006-08-23 21:50:00,2.33735,2.33735,2.33714,2.33716,38000000.0
2006-08-23 21:51:00,2.33726,2.33739,2.33715,2.33732,36000000.0
2006-08-23 21:52:00,2.33728,2.33734,2.33711,2.33721,149200001.0
2006-08-23 21:53:00,2.33725,2.33738,2.33713,2.3372,32900000.0
2006-08-23 21:54:00,2.33722,2.33727,2.33722,2.33722,24200000.0
2006-08-23 21:55:00,2.33728,2.3373,2.33718,2.33723,53600000.0
2006-08-23 21:56:00,2.33719,2.33719,2.33696,2.3371,72000000.0
2006-08-23 21:57:00,2.33714,2.33721,2.3371,2.33713,30300000.0
2006-08-23 21:58:00,2.33718,2.33737,2.33717,2.33737,33200000.0
2006-08-23 21:59:00,2.33735,2.33735,2.33711,2.3372,206400000.0
2006-08-23 22:00:00,2.33703,2.33706,2.33678,2.33698,86600000.0
2006-08-23 22:01:00,2.33698,2.33703,2.33675,2.3368,25900000.0
2006-08-23 22:02:00,2.33679,2.33703,2.33677,2.33677,95800000.0
2006-08-23 22:03:00,2.33682,2.33694,2.33678,2.33694,33100000.0
2006-08-23 22:04:00,2.33701,2.33711,2.33692,2.33696,74500000.0
2006-08-23 22:05:00,2.33692,2.33702,2.33682,2.33688,75100000.0
2006-08-23 22:06:00,2.33694,2.33705,2.33677,2.33677,20200000.0
2006-08-23 22:07:00,2.33675,2.33678,2.3367,2.3367,26900000.0
2006-08-23 22:08:00,2.33666,2.33666,2.33659,2.33662,19400000.0
2006-08-23 22:09:00,2.3366,2.33675,2.33643,2.33675,28600000.0
2006-08-23 22:10:00,2.3369,2.33715,2.33688,2.33707,28200000.0
2006-08-23 22:11:00,2.33702,2.33723,2.33692,2.33723,17900000.0
2006-08-23 22:12:00,2.3373,2.3373,2.33707,2.33707,98199998.0
2006-08-23 22:13:00,2.33703,2.33706,2.33697,2.33703,34000000.0
2006-08-23 22:14:00,2.33707,2.33713,2.33692,2.33692,38200000.0
2006-08-23 22:15:00,2.33692,2.33712,2.3369,2.33712,100100000.0
2006-08-23 22:16:00,2.33715,2.33726,2.33696,2.33702,138900000.0
2006-08-23 22:17:00,2.33706,2.33721,2.33692,2.33721,24400000.0
2006-08-23 22:18:00,2.3371,2.33716,2.3371,2.33712,11400000.0
2006-08-23 22:19:00,2.33709,2.33726,2.33702,2.33716,38400000.0
2006-08-23 22:20:00,2.33733,2.33743,2.33724,2.33731,18200000.0
2006-08-23 22:21:00,2.3374,2.33767,2.33734,2.33766,36300000.0
2006-08-23 22:22:00,2.3376,2.33771,2.33742,2.33747,104900000.0
2006-08-23 22:23:00,2.33744,2.33754,2.33742,2.33753,72300000.0
2006-08-23 22:24:00,2.3376,2.33775,2.33753,2.33775,53100000.0
2006-08-23 22:25:00,2.33774,2.33775,2.33758,2.33765,56500000.0
2006-08-23 22:26:00,2.33765,2.33765,2.33754,2.33754,38500000.0
2006-08-23 22:27:00,2.33761,2.33786,2.33761,2.33768,17600000.0
2006-08-23 22:28:00,2.33775,2.3378,2.33762,2.3378,26000000.0
2006-08-23 22:29:00,2.33771,2.33771,2.33748,2.33748,162000000.0
2006-08-23 22:30:00,2.33745,2.33783,2.33744,2.33763,112900000.0
2006-08-23 22:31:00,2.33768,2.33768,2.33758,2.33758,31400000.0
2006-08-23 22:32:00,2.33763,2.33773,2.33751,2.33773,27900000.0
2006-08-23 22:33:00,2.33787,2.33806,2.33782,2.33786,41600000.0
2006-08-23 22:34:00,2.33779,2.338,2.33771,2.33787,82300001.0
2006-08-23 22:35:00,2.33795,2.33795,2.33764,2.33765,26300000.0
2006-08-23 22:36:00,2.33774,2.33784,2.33774,2.33775,29600000.0
2006-08-23 22:37:00,2.33781,2.33806,2.33781,2.33787,48399999.0
2006-08-23 22:38:00,2.33791,2.33807,2.33777,2.33798,59600000.0
2006-08-23 22:39:00,2.33784,2.33802,2.33784,2.33798,12800000.0
2006-08-23 22:40:00,2.33793,2.33815,2.33788,2.33815,41000000.0
2006-08-23 22:41:00,2.33817,2.33848,2.33815,2.33848,34000000.0
2006-08-23 22:42:00,2.33844,2.33869,2.33822,2.33869,49300000.0
2006-08-23 22:43:00,2.33882,2.33894,2.33872,2.33892,146699999.0
2006-08-23 22:44:00,2.33898,2.33927,2.33898,2.33917,67700000.0
2006-08-23 22:45:00,2.33913,2.33926,2.33903,2.33915,59000000.0
2006-08-23 22:46:00,2.33918,2.33918,2.33897,2.33903,87100000.0
2006-08-23 22:47:00,2.33912,2.33919,2.33907,2.33907,29500000.0
2006-08-23 22:48:00,2.33902,2.3393,2.33902,2.33906,52300000.0
2006-08-23 22:49:00,2.33905,2.33922,2.33883,2.33921,68600000.0
2006-08-23 22:50:00,2.33908,2.33908,2.33872,2.33881,30200000.0
2006-08-23 22:51:00,2.33866,2.33882,2.33843,2.33861,97099999.0
2006-08-23 22:52:00,2.33864,2.33883,2.33862,2.33862,49200000.0
2006-08-23 22:53:00,2.33864,2.33879,2.33864,2.33879,8400000.0
2006-08-23 22:54:00,2.33878,2.33879,2.33867,2.33875,40200000.0
2006-08-23 22:55:00,2.33872,2.33885,2.33869,2.3388,44400000.0
2006-08-23 22:56:00,2.33885,2.33885,2.33861,2.33861,22300000.0
2006-08-23 22:57:00,2.33875,2.339,2.33875,2.33876,34900000.0
2006-08-23 22:58:00,2.33844,2.33854,2.33834,2.33838,43400000.0
2006-08-23 22:59:00,2.33832,2.33838,2.3383,2.33838,34100000.0
2006-08-23 23:00:00,2.33835,2.33842,2.33835,2.33842,19600000.0
2006-08-23 23:01:00,2.33799,2.33859,2.3378,2.33854,22800000.0
2006-08-23 23:02:00,2.33808,2.33816,2.3378,2.33799,56800000.0
2006-08-23 23:03:00,2.33771,2.33822,2.33762,2.33794,35500000.0
2006-08-23 23:04:00,2.33834,2.33836,2.33774,2.33787,33900000.0
2006-08-23 23:05:00,2.33809,2.33832,2.33768,2.33832,44800000.0
2006-08-23 23:06:00,2.33852,2.33856,2.33794,2.33836,33100000.0
2006-08-23 23:07:00,2.33825,2.33849,2.33804,2.33828,44800000.0
2006-08-23 23:08:00,2.33852,2.3386,2.33829,2.33855,35300000.0
2006-08-23 23:09:00,2.33835,2.33869,2.33801,2.33815,53400000.0
2006-08-23 23:10:00,2.33875,2.33889,2.3377,2.33794,35000000.0
2006-08-23 23:11:00,2.33782,2.33797,2.33756,2.33775,21700000.0
2006-08-23 23:12:00,2.33784,2.33799,2.3376,2.33791,32800000.0
2006-08-23 23:13:00,2.33777,2.33811,2.33765,2.33806,28200000.0
2006-08-23 23:14:00,2.33827,2.33827,2.33735,2.33735,34200000.0
2006-08-23 23:15:00,2.33767,2.33808,2.3375,2.33786,35100000.0
2006-08-23 23:16:00,2.33791,2.33819,2.33775,2.33819,49300000.0
2006-08-23 23:17:00,2.33806,2.33806,2.33781,2.33785,21900000.0
2006-08-23 23:18:00,2.33791,2.33805,2.33768,2.33769,46900000.0
2006-08-23 23:19:00,2.33777,2.33805,2.33744,2.33755,26500000.0
2006-08-23 23:20:00,2.33835,2.33835,2.33755,2.33755,35600000.0
2006-08-23 23:21:00,2.3374,2.33758,2.33722,2.33722,44600000.0
2006-08-23 23:22:00,2.33728,2.33734,2.33719,2.33732,34400000.0
2006-08-23 23:23:00,2.3373,2.33737,2.3372,2.3373,12800000.0
2006-08-23 23:24:00,2.33734,2.33754,2.33731,2.33732,17800000.0
2006-08-23 23:25:00,2.33725,2.33727,2.3371,2.33714,56500000.0
2006-08-23 23:26:00,2.33705,2.3372,2.33695,2.3372,42600000.0
2006-08-23 23:27:00,2.33718,2.33721,2.33698,2.33721,25800000.0
2006-08-23 23:28:00,2.33713,2.3372,2.33699,2.33709,41800000.0
2006-08-23 23:29:00,2.33704,2.33718,2.33704,2.33708,24500000.0
2006-08-23 23:30:00,2.33691,2.33698,2.33668,2.33698,37200000.0
2006-08-23 23:31:00,2.33678,2.33678,2.33655,2.33655,24900000.0
2006-08-23 23:32:00,2.33645,2.33645,2.33601,2.33613,13900000.0
2006-08-23 23:33:00,2.3364,2.33686,2.3364,2.33682,60500000.0
2006-08-23 23:34:00,2.33692,2.33702,2.33683,2.33692,38200000.0
2006-08-23 23:35:00,2.33685,2.33705,2.3368,2.33688,72400001.0
2006-08-23 23:36:00,2.3369,2.33697,2.3369,2.33697,6400000.0
2006-08-23 23:37:00,2.33686,2.33714,2.33686,2.33714,15100000.0
2006-08-23 23:38:00,2.33728,2.33735,2.33715,2.33731,25200000.0
2006-08-23 23:39:00,2.33726,2.3375,2.33719,2.33734,72300000.0
2006-08-23 23:40:00,2.3371,2.33715,2.3368,2.33715,47000000.0
2006-08-23 23:41:00,2.33708,2.33721,2.33708,2.33718,31300000.0
2006-08-23 23:42:00,2.33722,2.33722,2.33698,2.33722,24000000.0
2006-08-23 23:43:00,2.33736,2.33736,2.33727,2.33727,16900000.0
2006-08-23 23:44:00,2.33737,2.33737,2.33721,2.33721,9600000.0
2006-08-23 23:45:00,2.33714,2.33721,2.33714,2.33716,19200000.0
2006-08-23 23:46:00,2.33725,2.33757,2.33725,2.33757,42400000.0
2006-08-23 23:47:00,2.33746,2.33769,2.33741,2.33769,28600000.0
2006-08-23 23:48:00,2.33758,2.33765,2.3375,2.33759,27400000.0
2006-08-23 23:49:00,2.33758,2.33771,2.33753,2.33771,14400000.0
2006-08-23 23:50:00,2.33776,2.33776,2.33753,2.33753,16400000.0
2006-08-23 23:51:00,2.33763,2.33763,2.33745,2.33745,46000000.0
2006-08-23 23:52:00,2.33745,2.33764,2.33741,2.33758,20000000.0
2006-08-23 23:53:00,2.33753,2.33767,2.33748,2.33748,30500000.0
2006-08-23 23:54:00,2.33759,2.33794,2.33759,2.33792,48200000.0
2006-08-23 23:55:00,2.33791,2.33806,2.33775,2.33775,18400000.0
2006-08-23 23:56:00,2.33789,2.338,2.33784,2.3379,37800000.0
2006-08-23 23:57:00,2.33815,2.33825,2.33804,2.33811,20200000.0
2006-08-23 23:58:00,2.33803,2.33815,2.33798,2.33803,20000000.0
2006-08-23 23:59:00,2.33792,2.33809,2.33792,2.33809,30100000.0
2006-08-24 00:00:00,2.33803,2.33848,2.33803,2.33845,28900000.0
2006-08-24 00:01:00,2.33836,2.33836,2.33811,2.33833,35000000.0
2006-08-24 00:02:00,2.33825,2.33839,2.33825,2.33825,47300000.0
2006-08-24 00:03:00,2.33819,2.33824,2.33811,2.33824,31400000.0
2006-08-24 00:04:00,2.33817,2.3382,2.338,2.3382,16200000.0
2006-08-24 00:05:00,2.33821,2.33823,2.33808,2.3382,27400000.0
2006-08-24 00:06:00,2.33817,2.33823,2.33805,2.33823,14900000.0
2006-08-24 00:07:00,2.33835,2.33835,2.33815,2.33825,26000000.0
2006-08-24 00:08:00,2.33832,2.33833,2.3381,2.3381,25200000.0
2006-08-24 00:09:00,2.33839,2.33839,2.33817,2.33817,36400000.0
2006-08-24 00:10:00,2.3381,2.3381,2.33783,2.33803,31400000.0
2006-08-24 00:11:00,2.33808,2.33808,2.33807,2.33807,16600000.0
2006-08-24 00:12:00,2.33809,2.33826,2.33804,2.33814,33000000.0
2006-08-24 00:13:00,2.33814,2.33814,2.33806,2.3381,5700000.0
2006-08-24 00:14:00,2.33811,2.33816,2.33798,2.33799,54900000.0
2006-08-24 00:15:00,2.33795,2.33803,2.33795,2.33803,7500000.0
2006-08-24 00:16:00,2.33804,2.33804,2.33785,2.33791,36400000.0
2006-08-24 00:17:00,2.33782,2.33804,2.33775,2.33776,30600000.0
2006-08-24 00:18:00,2.33779,2.33792,2.33779,2.33792,37700000.0
2006-08-24 00:19:00,2.3381,2.3381,2.33793,2.33795,6400000.0
2006-08-24 00:20:00,2.3379,2.33813,2.3379,2.33794,26000000.0
2006-08-24 00:21:00,2.33791,2.33794,2.33791,2.33794,3300000.0
2006-08-24 00:22:00,2.33785,2.3379,2.33785,2.3379,6300000.0
2006-08-24 00:23:00,2.3378,2.33794,2.33771,2.33775,38900000.0
2006-08-24 00:24:00,2.33799,2.33799,2.3378,2.33791,22400000.0
2006-08-24 00:25:00,2.33791,2.33791,2.33782,2.33787,24500000.0
2006-08-24 00:26:00,2.3377,2.33796,2.33762,2.33787,57400000.0
2006-08-24 00:27:00,2.3377,2.3379,2.33759,2.33762,38100000.0
2006-08-24 00:28:00,2.33755,2.33776,2.33751,2.33776,29500000.0
2006-08-24 00:29:00,2.338,2.33812,2.338,2.33808,19000000.0
2006-08-24 00:30:00,2.33797,2.33797,2.33768,2.33768,24900000.0
2006-08-24 00:31:00,2.33771,2.33786,2.33771,2.33785,29600000.0
2006-08-24 00:32:00,2.33785,2.33808,2.33784,2.33808,53400000.0
2006-08-24 00:33:00,2.33803,2.33813,2.33799,2.33808,29500000.0
2006-08-24 00:34:00,2.33801,2.33828,2.338,2.338,29500000.0
2006-08-24 00:35:00,2.33795,2.33805,2.3378,2.33802,68500000.0
2006-08-24 00:36:00,2.33802,2.33805,2.33802,2.33805,7200000.0
2006-08-24 00:37:00,2.3381,2.3381,2.33797,2.33797,37100000.0
2006-08-24 00:38:00,2.33799,2.33799,2.33771,2.3379,34800000.0
2006-08-24 00:39:00,2.33795,2.33798,2.33778,2.33788,33400000.0
2006-08-24 00:40:00,2.33782,2.33805,2.33778,2.33805,33000000.0
2006-08-24 00:41:00,2.33824,2.33833,2.33807,2.33817,27000000.0
2006-08-24 00:42:00,2.33818,2.3383,2.33803,2.33803,19800000.0
2006-08-24 00:43:00,2.33822,2.33835,2.33815,2.33835,16800000.0
2006-08-24 00:44:00,2.33829,2.33847,2.33814,2.33847,32800000.0
2006-08-24 00:45:00,2.33843,2.33843,2.3381,2.33831,34600000.0
2006-08-24 00:46:00,2.33798,2.338,2.33772,2.33793,38800000.0
2006-08-24 00:47:00,2.33805,2.33822,2.33805,2.3381,18000000.0
2006-08-24 00:48:00,2.33808,2.33808,2.33788,2.33791,17800000.0
2006-08-24 00:49:00,2.33778,2.33778,2.3375,2.33762,29300000.0
2006-08-24 00:50:00,2.3377,2.33772,2.33743,2.33746,46500000.0
2006-08-24 00:51:00,2.33753,2.33773,2.33753,2.33773,33500000.0
2006-08-24 00:52:00,2.33767,2.33795,2.33767,2.33773,20400000.0
2006-08-24 00:53:00,2.33761,2.33761,2.33736,2.33753,35200000.0
2006-08-24 00:54:00,2.3376,2.3377,2.3376,2.3377,24500000.0
2006-08-24 00:55:00,2.33757,2.3377,2.33725,2.33725,35700000.0
2006-08-24 00:56:00,2.33732,2.33797,2.33732,2.33796,19100000.0
2006-08-24 00:57:00,2.33798,2.338,2.33779,2.338,26500000.0
2006-08-24 00:58:00,2.33783,2.33797,2.3376,2.33768,28600000.0
2006-08-24 00:59:00,2.33766,2.33797,2.33758,2.33767,52400000.0
2006-08-24 01:00:00,2.33772,2.33775,2.33753,2.33774,51000000.0
2006-08-24 01:01:00,2.33772,2.33775,2.33746,2.33775,32400000.0
2006-08-24 01:02:00,2.33761,2.33772,2.3375,2.3375,28500000.0
2006-08-24 01:03:00,2.33754,2.33779,2.33747,2.33753,39000000.0
2006-08-24 01:04:00,2.33758,2.33758,2.33743,2.33743,30000000.0
2006-08-24 01:05:00,2.33763,2.33763,2.33749,2.33753,22800000.0
2006-08-24 01:06:00,2.33745,2.33761,2.33742,2.33761,29800000.0
2006-08-24 01:07:00,2.3375,2.33765,2.33748,2.33757,31900000.0
2006-08-24 01:08:00,2.3374,2.33745,2.33735,2.33738,36200000.0
2006-08-24 01:09:00,2.33743,2.33764,2.33735,2.33735,14100000.0
2006-08-24 01:10:00,2.33748,2.33765,2.33737,2.33755,27000000.0
2006-08-24 01:11:00,2.3375,2.33758,2.33747,2.33747,7000000.0
2006-08-24 01:12:00,2.33744,2.33761,2.33735,2.33752,37500000.0
2006-08-24 01:13:00,2.3374,2.33745,2.3374,2.3374,17400000.0
2006-08-24 01:14:00,2.33737,2.33749,2.33737,2.33744,26000000.0
2006-08-24 01:15:00,2.33746,2.33753,2.33738,2.33738,21400000.0
2006-08-24 01:16:00,2.33766,2.33766,2.33757,2.33757,21700000.0
2006-08-24 01:17:00,2.33769,2.33792,2.33769,2.33773,26600000.0
2006-08-24 01:18:00,2.33765,2.33765,2.33748,2.33753,26300000.0
2006-08-24 01:19:00,2.33741,2.33761,2.33741,2.33745,43000000.0
2006-08-24 01:20:00,2.33738,2.33764,2.33737,2.33754,41900000.0
2006-08-24 01:21:00,2.33752,2.33752,2.33741,2.33751,13600000.0
2006-08-24 01:22:00,2.33756,2.33765,2.33744,2.33751,32900000.0
2006-08-24 01:23:00,2.33762,2.33783,2.33759,2.33759,27300000.0
2006-08-24 01:24:00,2.3375,2.33758,2.33731,2.33743,34900000.0
2006-08-24 01:25:00,2.3375,2.33762,2.33738,2.33762,26000000.0
2006-08-24 01:26:00,2.33762,2.33772,2.33761,2.33765,36700001.0
2006-08-24 01:27:00,2.33772,2.33803,2.33772,2.33793,58100000.0
2006-08-24 01:28:00,2.33792,2.33802,2.33766,2.33766,13700000.0
2006-08-24 01:29:00,2.33759,2.33769,2.33751,2.33754,40400000.0
2006-08-24 01:30:00,2.33751,2.33764,2.33746,2.33764,43800000.0
2006-08-24 01:31:00,2.33758,2.33758,2.33735,2.33746,37700000.0
2006-08-24 01:32:00,2.33735,2.33735,2.33704,2.33717,27100000.0
2006-08-24 01:33:00,2.33715,2.33732,2.33712,2.33732,34900000.0
2006-08-24 01:34:00,2.33728,2.33741,2.33714,2.33714,54700000.0
2006-08-24 01:35:00,2.33715,2.33729,2.33715,2.33729,23800000.0
2006-08-24 01:36:00,2.33731,2.33757,2.33728,2.33757,9600000.0
2006-08-24 01:37:00,2.33747,2.33771,2.33745,2.33745,28600000.0
2006-08-24 01:38:00,2.33752,2.3376,2.33748,2.33757,28400000.0
2006-08-24 01:39:00,2.33745,2.33756,2.33733,2.33733,25500000.0
2006-08-24 01:40:00,2.33754,2.3376,2.33754,2.3376,17600000.0
2006-08-24 01:41:00,2.33774,2.33776,2.33755,2.33774,48999999.0
2006-08-24 01:42:00,2.33769,2.33778,2.33749,2.33765,34100000.0
2006-08-24 01:43:00,2.33757,2.33762,2.33743,2.33745,41300000.0
2006-08-24 01:44:00,2.3375,2.33762,2.33732,2.33762,18500000.0
2006-08-24 01:45:00,2.33777,2.33778,2.33763,2.33773,59000001.0
2006-08-24 01:46:00,2.33771,2.33794,2.33767,2.3377,37600000.0
2006-08-24 01:47:00,2.33762,2.33762,2.33752,2.33754,6400000.0
2006-08-24 01:48:00,2.33759,2.3377,2.33753,2.33753,28900000.0
2006-08-24 01:49:00,2.33752,2.33758,2.33748,2.33753,31800000.0
2006-08-24 01:50:00,2.3373,2.3374,2.33708,2.3374,38900000.0
2006-08-24 01:51:00,2.3375,2.33751,2.33726,2.33735,33700000.0
2006-08-24 01:52:00,2.3373,2.3375,2.3373,2.3374,71700000.0
2006-08-24 01:53:00,2.3374,2.33745,2.3374,2.33745,8400000.0
2006-08-24 01:54:00,2.33735,2.33747,2.33735,2.3374,24800000.0
2006-08-24 01:55:00,2.33737,2.33737,2.33725,2.33736,23800000.0
2006-08-24 01:56:00,2.33744,2.33764,2.33744,2.33753,28600000.0
2006-08-24 01:57:00,2.3377,2.33782,2.3376,2.33771,22100000.0
2006-08-24 01:58:00,2.33778,2.33783,2.33778,2.33783,36900000.0
2006-08-24 01:59:00,2.33788,2.33799,2.33788,2.33788,35000000.0
2006-08-24 02:00:00,2.33793,2.33793,2.33773,2.33773,17900000.0
2006-08-24 02:01:00,2.33751,2.33779,2.33751,2.33773,33000000.0
2006-08-24 02:02:00,2.33792,2.33832,2.33792,2.33832,54700000.0
2006-08-24 02:03:00,2.33838,2.33838,2.33814,2.33825,29800000.0
2006-08-24 02:04:00,2.33829,2.33834,2.33812,2.33826,43600000.0
2006-08-24 02:05:00,2.33845,2.33845,2.33822,2.3383,43600000.0
2006-08-24 02:06:00,2.33822,2.33839,2.33822,2.33839,33400000.0
2006-08-24 02:07:00,2.33824,2.33835,2.33814,2.33835,35800000.0
2006-08-24 02:08:00,2.33832,2.33832,2.33827,2.33827,4800000.0
2006-08-24 02:09:00,2.33831,2.33831,2.33798,2.33798,29100000.0
2006-08-24 02:10:00,2.33798,2.33801,2.33773,2.33776,57800000.0
2006-08-24 02:11:00,2.33765,2.33788,2.33764,2.33781,22400000.0
2006-08-24 02:12:00,2.33797,2.33802,2.33777,2.33802,40500000.0
2006-08-24 02:13:00,2.33774,2.33774,2.33748,2.3375,27300000.0
2006-08-24 02:14:00,2.33759,2.3377,2.33751,2.33763,30800000.0
2006-08-24 02:15:00,2.33777,2.33777,2.33754,2.33762,23700000.0
2006-08-24 02:16:00,2.33762,2.33784,2.33762,2.33784,17200000.0
2006-08-24 02:17:00,2.33782,2.33786,2.33781,2.33784,27700000.0
2006-08-24 02:18:00,2.33785,2.338,2.33782,2.3379,43400000.0
2006-08-24 02:19:00,2.33782,2.33803,2.33782,2.33787,17100000.0
2006-08-24 02:20:00,2.3379,2.33793,2.33785,2.33793,27700000.0
2006-08-24 02:21:00,2.33788,2.33788,2.3378,2.33782,20800000.0
2006-08-24 02:22:00,2.33798,2.33808,2.33793,2.33806,22800000.0
2006-08-24 02:23:00,2.33801,2.33801,2.33793,2.33799,27300000.0
2006-08-24 02:24:00,2.3381,2.3381,2.33795,2.33795,20600000.0
2006-08-24 02:25:00,2.33806,2.33818,2.33797,2.33806,46300000.0
2006-08-24 02:26:00,2.33808,2.33808,2.33788,2.33808,37500000.0
2006-08-24 02:27:00,2.33794,2.33819,2.3379,2.33797,28400000.0
2006-08-24 02:28:00,2.33817,2.33817,2.33779,2.33779,20600000.0
2006-08-24 02:29:00,2.33768,2.33783,2.33758,2.33758,47300000.0
2006-08-24 02:30:00,2.33771,2.33801,2.33771,2.33795,29700000.0
2006-08-24 02:31:00,2.33793,2.33799,2.33784,2.33796,52300000.0
2006-08-24 02:32:00,2.33786,2.338,2.33777,2.33786,51200000.0
2006-08-24 02:33:00,2.3378,2.33796,2.33768,2.33787,48700000.0
2006-08-24 02:34:00,2.33797,2.33812,2.33788,2.33788,25700000.0
2006-08-24 02:35:00,2.33789,2.33813,2.33786,2.33794,49100000.0
2006-08-24 02:36:00,2.33815,2.33815,2.3379,2.33795,22700000.0
2006-08-24 02:37:00,2.33791,2.33792,2.3378,2.33792,13200000.0
2006-08-24 02:38:00,2.33794,2.33804,2.33785,2.33785,38000000.0
2006-08-24 02:39:00,2.33787,2.33811,2.33779,2.33779,32400000.0
2006-08-24 02:40:00,2.33768,2.33787,2.33768,2.33787,36800000.0
2006-08-24 02:41:00,2.33786,2.33792,2.33781,2.33785,26600000.0
2006-08-24 02:42:00,2.33775,2.33795,2.33762,2.33766,40000000.0
2006-08-24 02:43:00,2.33767,2.33767,2.33752,2.33752,23400000.0
2006-08-24 02:44:00,2.33768,2.33774,2.33768,2.33774,14700000.0
2006-08-24 02:45:00,2.3377,2.3377,2.3377,2.3377,4000000.0
2006-08-24 02:46:00,2.33782,2.33785,2.33762,2.33779,45500000.0
2006-08-24 02:47:00,2.33773,2.33775,2.33755,2.3376,21700000.0
2006-08-24 02:48:00,2.33771,2.33771,2.33742,2.33765,27900000.0
2006-08-24 02:49:00,2.33762,2.33762,2.33741,2.33762,18100000.0
2006-08-24 02:50:00,2.33755,2.33768,2.33738,2.33768,29100000.0
2006-08-24 02:51:00,2.33774,2.33801,2.33771,2.338,21400000.0
2006-08-24 02:52:00,2.33784,2.33808,2.33772,2.33785,37400000.0
2006-08-24 02:53:00,2.33813,2.33813,2.33791,2.33797,27000000.0
2006-08-24 02:54:00,2.33783,2.33783,2.33761,2.3377,16000000.0
2006-08-24 02:55:00,2.33785,2.33787,2.33763,2.33765,36100000.0
2006-08-24 02:56:00,2.33763,2.33788,2.33749,2.33788,27600000.0
2006-08-24 02:57:00,2.33788,2.33788,2.33755,2.33773,47100000.0
2006-08-24 02:58:00,2.33784,2.33792,2.33784,2.33785,19600000.0
2006-08-24 02:59:00,2.33794,2.33794,2.33764,2.33765,18300000.0
2006-08-24 03:00:00,2.33768,2.33793,2.33768,2.33784,29400000.0
2006-08-24 03:01:00,2.33786,2.33803,2.33784,2.33788,24600000.0
2006-08-24 03:02:00,2.33831,2.33962,2.33831,2.33961,18400000.0
2006-08-24 03:03:00,2.33957,2.33988,2.33942,2.33942,20500000.0
2006-08-24 03:04:00,2.33948,2.33995,2.33948,2.33992,30700000.0
2006-08-24 03:05:00,2.33931,2.33951,2.33891,2.33936,35600000.0
2006-08-24 03:06:00,2.33918,2.33952,2.33917,2.33952,45300000.0
2006-08-24 03:07:00,2.33963,2.34001,2.33957,2.34001,25100000.0
2006-08-24 03:08:00,2.3397,2.3397,2.33907,2.33957,17400000.0
2006-08-24 03:09:00,2.3396,2.34025,2.3396,2.34,30700000.0
2006-08-24 03:10:00,2.33998,2.33998,2.33974,2.33974,18400000.0
2006-08-24 03:11:00,2.33983,2.33983,2.33963,2.33964,40200000.0
2006-08-24 03:12:00,2.33981,2.33981,2.3396,2.33963,48600000.0
2006-08-24 03:13:00,2.33977,2.33983,2.3396,2.33978,34000000.0
2006-08-24 03:14:00,2.33994,2.33994,2.33966,2.33966,5200000.0
2006-08-24 03:15:00,2.33963,2.33976,2.33931,2.33931,38700000.0
2006-08-24 03:16:00,2.33933,2.3396,2.33898,2.33898,25200000.0
2006-08-24 03:17:00,2.33858,2.33879,2.33834,2.33879,31100000.0
2006-08-24 03:18:00,2.33866,2.33866,2.33837,2.33847,23400000.0
2006-08-24 03:19:00,2.33858,2.33889,2.3385,2.3385,31700000.0
2006-08-24 03:20:00,2.33863,2.33871,2.33853,2.33869,21000000.0
2006-08-24 03:21:00,2.33865,2.33865,2.33836,2.33842,54600000.0
2006-08-24 03:22:00,2.33847,2.33864,2.33837,2.33843,34000000.0
2006-08-24 03:23:00,2.33842,2.33842,2.33795,2.33795,31800000.0
2006-08-24 03:24:00,2.33812,2.33857,2.33812,2.33857,13900000.0
2006-08-24 03:25:00,2.33861,2.3387,2.33845,2.33859,30900000.0
2006-08-24 03:26:00,2.33871,2.33882,2.33863,2.33873,35100000.0
2006-08-24 03:27:00,2.3386,2.33877,2.33853,2.33859,42200000.0
2006-08-24 03:28:00,2.33875,2.33877,2.33865,2.3387,24400000.0
2006-08-24 03:29:00,2.33867,2.33884,2.33867,2.33879,30600000.0
2006-08-24 03:30:00,2.33874,2.33891,2.33862,2.33862,26200000.0
2006-08-24 03:31:00,2.33862,2.33876,2.33851,2.33851,33800000.0
2006-08-24 03:32:00,2.33862,2.3388,2.33862,2.33869,43100000.0
2006-08-24 03:33:00,2.33872,2.33872,2.33814,2.33826,39500000.0
2006-08-24 03:34:00,2.33817,2.33859,2.33816,2.33859,31200000.0
2006-08-24 03:35:00,2.33865,2.33877,2.33865,2.33869,36400000.0
2006-08-24 03:36:00,2.33867,2.33875,2.33849,2.33855,19800000.0
2006-08-24 03:37:00,2.33862,2.33881,2.33857,2.33867,34599999.0
2006-08-24 03:38:00,2.33856,2.33867,2.33831,2.33839,32700000.0
2006-08-24 03:39:00,2.3382,2.33834,2.33813,2.33824,42100000.0
2006-08-24 03:40:00,2.33814,2.3384,2.33812,2.3384,23100000.0
2006-08-24 03:41:00,2.33829,2.33843,2.33822,2.33832,27800000.0
2006-08-24 03:42:00,2.33838,2.33855,2.33838,2.33855,3800000.0
2006-08-24 03:43:00,2.33869,2.3388,2.3386,2.3386,24300000.0
2006-08-24 03:44:00,2.33858,2.33865,2.33847,2.33862,52200000.0
2006-08-24 03:45:00,2.33855,2.33862,2.33838,2.33838,18200000.0
2006-08-24 03:46:00,2.33845,2.33848,2.33845,2.33848,20100001.0
2006-08-24 03:47:00,2.3386,2.33865,2.33843,2.33858,23500000.0
2006-08-24 03:48:00,2.33853,2.33853,2.33816,2.33827,28300000.0
2006-08-24 03:49:00,2.33814,2.33824,2.33805,2.33824,17800000.0
2006-08-24 03:50:00,2.33837,2.33837,2.33822,2.33822,18900000.0
2006-08-24 03:51:00,2.3383,2.3383,2.33804,2.33804,43400000.0
2006-08-24 03:52:00,2.33795,2.338,2.33794,2.338,28600000.0
2006-08-24 03:53:00,2.33799,2.33816,2.33799,2.3381,36700000.0
2006-08-24 03:54:00,2.33816,2.33841,2.33805,2.33838,31000000.0
2006-08-24 03:55:00,2.33851,2.33853,2.3383,2.3383,20600000.0
2006-08-24 03:56:00,2.3383,2.3383,2.33809,2.3382,38300000.0
2006-08-24 03:57:00,2.33829,2.33829,2.33809,2.33809,17300000.0
2006-08-24 03:58:00,2.3381,2.33831,2.33802,2.33831,34500000.0
2006-08-24 03:59:00,2.33823,2.33837,2.33809,2.33837,46899999.0
2006-08-24 04:00:00,2.33835,2.33835,2.33817,2.33817,15000000.0
2006-08-24 04:01:00,2.33805,2.33822,2.33805,2.33822,20800000.0
2006-08-24 04:02:00,2.33821,2.3383,2.33806,2.3383,37300000.0
2006-08-24 04:03:00,2.33838,2.33876,2.33836,2.33849,54000000.0
2006-08-24 04:04:00,2.33836,2.33854,2.33828,2.33854,15000000.0
2006-08-24 04:05:00,2.33845,2.33845,2.33817,2.33831,31200000.0
2006-08-24 04:06:00,2.33833,2.33838,2.33802,2.33802,42700000.0
2006-08-24 04:07:00,2.33806,2.33814,2.33793,2.33803,44300000.0
2006-08-24 04:08:00,2.33814,2.33818,2.33797,2.33797,37900000.0
2006-08-24 04:09:00,2.3381,2.33844,2.3381,2.33829,28300000.0
2006-08-24 04:10:00,2.33824,2.33847,2.33819,2.33819,60400000.0
2006-08-24 04:11:00,2.3381,2.3381,2.33782,2.33786,18500000.0
2006-08-24 04:12:00,2.33782,2.33826,2.33782,2.33824,22200000.0
2006-08-24 04:13:00,2.33803,2.33807,2.338,2.338,50100000.0
2006-08-24 04:14:00,2.33805,2.33817,2.33802,2.33817,25000000.0
2006-08-24 04:15:00,2.33799,2.33818,2.33799,2.3381,18300000.0
2006-08-24 04:16:00,2.33812,2.3384,2.33799,2.33829,18400000.0
2006-08-24 04:17:00,2.33831,2.33831,2.3381,2.33814,28800000.0
2006-08-24 04:18:00,2.33829,2.33829,2.33807,2.33807,43000000.0
2006-08-24 04:19:00,2.3383,2.33833,2.3382,2.33824,16400000.0
2006-08-24 04:20:00,2.33824,2.33831,2.33817,2.33821,31300000.0
2006-08-24 04:21:00,2.33825,2.33853,2.33822,2.33853,29000000.0
2006-08-24 04:22:00,2.33831,2.33832,2.33831,2.33831,14200000.0
2006-08-24 04:23:00,2.33818,2.33837,2.33811,2.33837,20600000.0
2006-08-24 04:24:00,2.33833,2.33836,2.33815,2.33817,60300000.0
2006-08-24 04:25:00,2.3384,2.33854,2.33831,2.33834,30200000.0
2006-08-24 04:26:00,2.33847,2.33854,2.33839,2.33842,23500000.0
2006-08-24 04:27:00,2.33849,2.33865,2.33827,2.33848,26200000.0
2006-08-24 04:28:00,2.33833,2.33847,2.33829,2.33829,35500000.0
2006-08-24 04:29:00,2.33845,2.33845,2.33822,2.33834,52800000.0
2006-08-24 04:30:00,2.33856,2.33869,2.33845,2.33845,33200000.0
2006-08-24 04:31:00,2.33842,2.33864,2.33842,2.3386,37200000.0
2006-08-24 04:32:00,2.33855,2.33865,2.33841,2.33859,55599999.0
2006-08-24 04:33:00,2.3384,2.3384,2.33822,2.33834,29300000.0
2006-08-24 04:34:00,2.33833,2.3384,2.33827,2.3383,55300000.0
2006-08-24 04:35:00,2.33836,2.33839,2.33817,2.33822,47100000.0
2006-08-24 04:36:00,2.33832,2.3384,2.33827,2.33838,36200000.0
2006-08-24 04:37:00,2.33823,2.33823,2.33815,2.33815,4700000.0
2006-08-24 04:38:00,2.33803,2.33805,2.33803,2.33805,29200000.0
2006-08-24 04:39:00,2.33803,2.33816,2.33797,2.33808,14900000.0
2006-08-24 04:40:00,2.33795,2.33828,2.33788,2.33828,36800000.0
2006-08-24 04:41:00,2.33821,2.33846,2.33821,2.33837,31500000.0
2006-08-24 04:42:00,2.33839,2.33847,2.33814,2.33814,14800000.0
2006-08-24 04:43:00,2.33848,2.33852,2.33848,2.33852,13200000.0
2006-08-24 04:44:00,2.33858,2.33858,2.33834,2.33837,19200000.0
2006-08-24 04:45:00,2.3383,2.33838,2.33823,2.33838,20500000.0
2006-08-24 04:46:00,2.33834,2.33836,2.3383,2.3383,33300000.0
2006-08-24 04:47:00,2.33819,2.33841,2.33811,2.33811,21900000.0
2006-08-24 04:48:00,2.3381,2.33837,2.3381,2.33823,18200000.0
2006-08-24 04:49:00,2.33825,2.33847,2.33807,2.33833,38100000.0
2006-08-24 04:50:00,2.3383,2.33842,2.3383,2.3384,21400000.0
2006-08-24 04:51:00,2.33837,2.33844,2.33811,2.33838,26600000.0
2006-08-24 04:52:00,2.33849,2.33868,2.33849,2.33868,37600001.0
2006-08-24 04:53:00,2.33877,2.3388,2.33864,2.33873,20300000.0
2006-08-24 04:54:00,2.33867,2.33872,2.33857,2.33857,12800000.0
2006-08-24 04:55:00,2.33874,2.33884,2.33874,2.33881,23800000.0
2006-08-24 04:56:00,2.33889,2.33901,2.33865,2.33881,37300000.0
2006-08-24 04:57:00,2.33887,2.33912,2.33885,2.33885,35000000.0
2006-08-24 04:58:00,2.33884,2.33895,2.33859,2.33869,40000000.0
2006-08-24 04:59:00,2.33882,2.33903,2.33867,2.33876,43700000.0
2006-08-24 05:00:00,2.33882,2.33886,2.33882,2.33886,7200000.0
2006-08-24 05:01:00,2.33888,2.33896,2.33888,2.33892,31500000.0
2006-08-24 05:02:00,2.3389,2.339,2.33882,2.3389,26100000.0
2006-08-24 05:03:00,2.33881,2.33902,2.33873,2.33876,46500000.0
2006-08-24 05:04:00,2.33868,2.33872,2.33868,2.33872,8600000.0
2006-08-24 05:05:00,2.33868,2.33892,2.33868,2.33892,23000000.0
2006-08-24 05:06:00,2.33911,2.33916,2.33911,2.33916,13100000.0
2006-08-24 05:07:00,2.33922,2.33922,2.33918,2.33918,6400000.0
2006-08-24 05:08:00,2.33935,2.33945,2.33932,2.33937,11200000.0
2006-08-24 05:09:00,2.33937,2.3395,2.33926,2.33938,58000000.0
2006-08-24 05:10:00,2.3393,2.33935,2.33929,2.33935,23100000.0
2006-08-24 05:11:00,2.33939,2.33946,2.33928,2.33931,43100000.0
2006-08-24 05:12:00,2.33946,2.33946,2.33915,2.33915,14100000.0
2006-08-24 05:13:00,2.33905,2.33923,2.33899,2.33915,39900000.0
2006-08-24 05:14:00,2.33914,2.33923,2.33914,2.33922,28400000.0
2006-08-24 05:15:00,2.33941,2.33946,2.33928,2.33934,51100000.0
2006-08-24 05:16:00,2.33929,2.33943,2.33926,2.33938,30400000.0
2006-08-24 05:17:00,2.33939,2.3395,2.3392,2.3392,45200000.0
2006-08-24 05:18:00,2.33923,2.33944,2.33914,2.33915,24800000.0
2006-08-24 05:19:00,2.33912,2.33925,2.33903,2.33925,68999999.0
2006-08-24 05:20:00,2.33901,2.33922,2.33899,2.33922,32700000.0
2006-08-24 05:21:00,2.33914,2.33922,2.33905,2.33905,19200000.0
2006-08-24 05:22:00,2.33895,2.33922,2.33895,2.33922,44000000.0
2006-08-24 05:23:00,2.33923,2.3394,2.33914,2.33931,32100000.0
2006-08-24 05:24:00,2.33928,2.33942,2.33922,2.33927,50200000.0
2006-08-24 05:25:00,2.33942,2.33965,2.33933,2.33933,27700000.0
2006-08-24 05:26:00,2.33939,2.33966,2.33939,2.33955,26700000.0
2006-08-24 05:27:00,2.33956,2.33972,2.33942,2.3395,46600000.0
2006-08-24 05:28:00,2.33952,2.33952,2.33925,2.33925,21700000.0
2006-08-24 05:29:00,2.33946,2.33946,2.33919,2.33937,28100000.0
2006-08-24 05:30:00,2.33932,2.3394,2.33921,2.33935,29700000.0
2006-08-24 05:31:00,2.33924,2.33931,2.33921,2.33921,22200000.0
2006-08-24 05:32:00,2.33921,2.33933,2.33913,2.33913,16400000.0
2006-08-24 05:33:00,2.33922,2.33937,2.33922,2.33937,30500000.0
2006-08-24 05:34:00,2.33925,2.33939,2.33925,2.33932,24600000.0
2006-08-24 05:35:00,2.33945,2.3395,2.3394,2.3394,14000000.0
2006-08-24 05:36:00,2.33931,2.33934,2.33919,2.33927,50899999.0
2006-08-24 05:37:00,2.33935,2.3394,2.3393,2.3394,7800000.0
2006-08-24 05:38:00,2.33932,2.33932,2.33915,2.33928,25300000.0
2006-08-24 05:39:00,2.33926,2.33946,2.33923,2.3394,29600000.0
2006-08-24 05:40:00,2.33929,2.33953,2.33929,2.33946,64200000.0
2006-08-24 05:41:00,2.33936,2.33976,2.33936,2.33963,49600000.0
2006-08-24 05:42:00,2.33955,2.3396,2.3395,2.33955,45000000.0
2006-08-24 05:43:00,2.3396,2.33965,2.3396,2.33965,15200000.0
2006-08-24 05:44:00,2.33962,2.33973,2.33962,2.33965,21100000.0
2006-08-24 05:45:00,2.33977,2.33979,2.33954,2.33955,46800000.0
2006-08-24 05:46:00,2.33933,2.33933,2.33912,2.33912,36500000.0
2006-08-24 05:47:00,2.33915,2.33932,2.33913,2.33932,31600000.0
2006-08-24 05:48:00,2.33933,2.33941,2.33921,2.33933,39600000.0
2006-08-24 05:49:00,2.33925,2.33946,2.33917,2.33946,33500000.0
2006-08-24 05:50:00,2.33938,2.33943,2.33922,2.33939,30900000.0
2006-08-24 05:51:00,2.33935,2.33935,2.33922,2.33922,3400000.0
2006-08-24 05:52:00,2.33927,2.33927,2.33905,2.33922,23200000.0
2006-08-24 05:53:00,2.33914,2.3393,2.33914,2.3393,42800000.0
2006-08-24 05:54:00,2.33922,2.33928,2.33921,2.33923,34000000.0
2006-08-24 05:55:00,2.33925,2.33925,2.33913,2.3392,14300000.0
2006-08-24 05:56:00,2.33922,2.33926,2.3392,2.33926,24000000.0
2006-08-24 05:57:00,2.33923,2.33941,2.33911,2.3393,34100000.0
2006-08-24 05:58:00,2.33927,2.33954,2.33925,2.33925,22900000.0
2006-08-24 05:59:00,2.33923,2.33933,2.33908,2.33933,23100000.0
2006-08-24 06:00:00,2.33925,2.33935,2.33918,2.33918,44700000.0
2006-08-24 06:01:00,2.3393,2.3393,2.3392,2.3392,19300000.0
2006-08-24 06:02:00,2.33912,2.33925,2.33912,2.33921,31600000.0
2006-08-24 06:03:00,2.3392,2.3393,2.3392,2.3393,33600000.0
2006-08-24 06:04:00,2.33932,2.33932,2.3392,2.33923,15200000.0
2006-08-24 06:05:00,2.33924,2.3396,2.33924,2.3396,16200000.0
2006-08-24 06:06:00,2.33967,2.33967,2.33937,2.3395,42200000.0
2006-08-24 06:07:00,2.33947,2.33957,2.33941,2.33941,22500000.0
2006-08-24 06:08:00,2.33953,2.33955,2.33934,2.33935,28300000.0
2006-08-24 06:09:00,2.33935,2.33948,2.33924,2.3393,31000000.0
2006-08-24 06:10:00,2.33931,2.3395,2.33928,2.3395,32300000.0
2006-08-24 06:11:00,2.33949,2.33963,2.33935,2.33935,36200000.0
2006-08-24 06:12:00,2.33925,2.33945,2.33925,2.33928,59600000.0
2006-08-24 06:13:00,2.33922,2.33935,2.33922,2.33935,20600000.0
2006-08-24 06:14:00,2.33923,2.33931,2.33913,2.33916,14400000.0
2006-08-24 06:15:00,2.33919,2.33923,2.33902,2.33902,55100000.0
2006-08-24 06:16:00,2.33918,2.33918,2.33893,2.33904,34000000.0
2006-08-24 06:17:00,2.33889,2.33898,2.33883,2.33898,37100000.0
2006-08-24 06:18:00,2.339,2.339,2.33883,2.33893,25600000.0
2006-08-24 06:19:00,2.33879,2.33879,2.33875,2.33876,27500000.0
2006-08-24 06:20:00,2.33871,2.33879,2.33871,2.33879,5200000.0
2006-08-24 06:21:00,2.33869,2.33886,2.33857,2.33886,12000000.0
2006-08-24 06:22:00,2.33885,2.3389,2.33876,2.3389,32900000.0
2006-08-24 06:23:00,2.33885,2.33885,2.33866,2.33867,33900000.0
2006-08-24 06:24:00,2.33878,2.33883,2.33877,2.3388,20000000.0
2006-08-24 06:25:00,2.33878,2.33894,2.33876,2.33876,28200000.0
2006-08-24 06:26:00,2.33882,2.33882,2.33865,2.33865,19200000.0
2006-08-24 06:27:00,2.33866,2.33871,2.33859,2.33871,29200000.0
2006-08-24 06:28:00,2.33876,2.33883,2.33871,2.33878,35000000.0
2006-08-24 06:29:00,2.33862,2.33885,2.33853,2.33862,34500000.0
2006-08-24 06:30:00,2.33878,2.33878,2.33865,2.33865,8800000.0
2006-08-24 06:31:00,2.33863,2.33877,2.33851,2.33858,34800000.0
2006-08-24 06:32:00,2.33864,2.33869,2.33836,2.33869,35400000.0
2006-08-24 06:33:00,2.33863,2.33877,2.33857,2.33858,31800000.0
2006-08-24 06:34:00,2.3386,2.33869,2.33845,2.33867,31800000.0
2006-08-24 06:35:00,2.33851,2.33858,2.33846,2.33858,40100000.0
2006-08-24 06:36:00,2.33851,2.3387,2.33851,2.33854,23800000.0
2006-08-24 06:37:00,2.33858,2.33874,2.33858,2.3387,21100000.0
2006-08-24 06:38:00,2.33868,2.3388,2.33859,2.33862,52600000.0
2006-08-24 06:39:00,2.33868,2.33886,2.33851,2.33857,31200000.0
2006-08-24 06:40:00,2.33859,2.33876,2.33859,2.33862,27800000.0
2006-08-24 06:41:00,2.33876,2.33876,2.33857,2.3387,22400000.0
2006-08-24 06:42:00,2.33874,2.33874,2.33864,2.33864,8800000.0
2006-08-24 06:43:00,2.33861,2.33865,2.3385,2.33865,18200000.0
2006-08-24 06:44:00,2.33862,2.3387,2.33858,2.33868,15200000.0
2006-08-24 06:45:00,2.3386,2.33872,2.33857,2.33865,25500000.0
2006-08-24 06:46:00,2.33864,2.33866,2.33847,2.33857,19600000.0
2006-08-24 06:47:00,2.33843,2.33863,2.33841,2.33841,16700000.0
2006-08-24 06:48:00,2.3385,2.3387,2.33847,2.33856,26100000.0
2006-08-24 06:49:00,2.33857,2.33866,2.33857,2.3386,12400000.0
2006-08-24 06:50:00,2.33869,2.33869,2.33864,2.33864,13800000.0
2006-08-24 06:51:00,2.33867,2.3387,2.33847,2.33855,38800000.0
2006-08-24 06:52:00,2.33855,2.33867,2.33853,2.33865,20600000.0
2006-08-24 06:53:00,2.33865,2.33876,2.33856,2.33876,51600000.0
2006-08-24 06:54:00,2.33884,2.33887,2.33864,2.3387,31300000.0
2006-08-24 06:55:00,2.33881,2.33903,2.33881,2.33884,21400000.0
2006-08-24 06:56:00,2.33892,2.33895,2.33872,2.33872,17800000.0
2006-08-24 06:57:00,2.33871,2.33876,2.33854,2.33876,24500000.0
2006-08-24 06:58:00,2.33882,2.339,2.33877,2.33877,39300000.0
2006-08-24 06:59:00,2.33871,2.33887,2.33871,2.33887,9500000.0
2006-08-24 07:00:00,2.33867,2.33873,2.33848,2.3386,39000000.0
2006-08-24 07:01:00,2.33861,2.33884,2.33861,2.33867,26000000.0
2006-08-24 07:02:00,2.33853,2.3387,2.33849,2.3387,28300000.0
2006-08-24 07:03:00,2.33858,2.33876,2.33845,2.33865,70700001.0
2006-08-24 07:04:00,2.33852,2.33852,2.33815,2.33841,41100000.0
2006-08-24 07:05:00,2.33855,2.33861,2.33841,2.33845,23900000.0
2006-08-24 07:06:00,2.33844,2.33855,2.33844,2.33851,10000000.0
2006-08-24 07:07:00,2.33854,2.33869,2.33848,2.33848,31200000.0
2006-08-24 07:08:00,2.33824,2.33828,2.33824,2.33828,8000000.0
2006-08-24 07:09:00,2.33825,2.33825,2.33808,2.33823,18200000.0
2006-08-24 07:10:00,2.33791,2.33827,2.33791,2.33824,24000000.0
2006-08-24 07:11:00,2.33819,2.33833,2.33816,2.33833,21200000.0
2006-08-24 07:12:00,2.33825,2.33833,2.3382,2.33823,42100001.0
2006-08-24 07:13:00,2.33813,2.33819,2.33792,2.33807,42200000.0
2006-08-24 07:14:00,2.33784,2.33806,2.33778,2.338,29000000.0
2006-08-24 07:15:00,2.33817,2.33817,2.33797,2.33814,36000000.0
2006-08-24 07:16:00,2.33818,2.3383,2.33802,2.3383,44600000.0
2006-08-24 07:17:00,2.33822,2.3383,2.33817,2.33818,49800000.0
2006-08-24 07:18:00,2.33817,2.33823,2.33812,2.33821,31600000.0
2006-08-24 07:19:00,2.33816,2.33816,2.33803,2.3381,43400000.0
2006-08-24 07:20:00,2.33809,2.33834,2.33809,2.33825,44700000.0
2006-08-24 07:21:00,2.33823,2.33823,2.33803,2.33816,16500000.0
2006-08-24 07:22:00,2.33799,2.33817,2.33791,2.33796,24800000.0
2006-08-24 07:23:00,2.33794,2.33794,2.33734,2.33769,37600000.0
2006-08-24 07:24:00,2.338,2.338,2.33775,2.33796,65800000.0
2006-08-24 07:25:00,2.33801,2.33819,2.33791,2.33791,24000000.0
2006-08-24 07:26:00,2.33786,2.33817,2.33786,2.33809,35300000.0
2006-08-24 07:27:00,2.33817,2.3384,2.33817,2.3384,6800000.0
2006-08-24 07:28:00,2.3384,2.3384,2.33822,2.33822,5300000.0
2006-08-24 07:29:00,2.33819,2.33826,2.33809,2.33819,25100000.0
2006-08-24 07:30:00,2.33822,2.33822,2.33807,2.33817,33400000.0
2006-08-24 07:31:00,2.33815,2.33815,2.33795,2.33797,37900000.0
2006-08-24 07:32:00,2.33808,2.33808,2.3379,2.33797,27500000.0
2006-08-24 07:33:00,2.33795,2.33806,2.33795,2.33806,27000000.0
2006-08-24 07:34:00,2.33784,2.3381,2.33784,2.33789,32800000.0
2006-08-24 07:35:00,2.338,2.338,2.3378,2.3379,35600000.0
2006-08-24 07:36:00,2.33797,2.33815,2.33797,2.33807,20000000.0
2006-08-24 07:37:00,2.33809,2.33827,2.33802,2.33809,42500000.0
2006-08-24 07:38:00,2.3381,2.3381,2.33787,2.33797,24000000.0
2006-08-24 07:39:00,2.33781,2.33812,2.33781,2.33809,32900000.0
2006-08-24 07:40:00,2.33796,2.33816,2.33793,2.33805,45300000.0
2006-08-24 07:41:00,2.33799,2.33812,2.33784,2.33784,33300000.0
2006-08-24 07:42:00,2.33792,2.33801,2.33791,2.33799,35400000.0
2006-08-24 07:43:00,2.33779,2.33779,2.33763,2.33763,28300000.0
2006-08-24 07:44:00,2.33756,2.33756,2.33712,2.33712,15600000.0
2006-08-24 07:45:00,2.33728,2.33759,2.33721,2.33734,48100000.0
2006-08-24 07:46:00,2.33743,2.33765,2.33734,2.33734,39900000.0
2006-08-24 07:47:00,2.33727,2.33727,2.33707,2.3372,30900000.0
2006-08-24 07:48:00,2.33728,2.3374,2.33724,2.33732,37900000.0
2006-08-24 07:49:00,2.33724,2.33724,2.33696,2.33705,22200000.0
2006-08-24 07:50:00,2.3371,2.33723,2.33709,2.33709,25900000.0
2006-08-24 07:51:00,2.33703,2.33712,2.33684,2.33685,27300000.0
2006-08-24 07:52:00,2.33707,2.33718,2.33679,2.33691,31900000.0
2006-08-24 07:53:00,2.33689,2.33689,2.33669,2.3368,18200000.0
2006-08-24 07:54:00,2.33674,2.33701,2.33674,2.3369,34800000.0
2006-08-24 07:55:00,2.33679,2.33686,2.33665,2.3367,13800000.0
2006-08-24 07:56:00,2.33662,2.33674,2.33633,2.33633,56800000.0
2006-08-24 07:57:00,2.33634,2.33656,2.33623,2.33625,64000000.0
2006-08-24 07:58:00,2.33627,2.33634,2.33615,2.33627,12900000.0
2006-08-24 07:59:00,2.33643,2.33662,2.33616,2.33639,40900000.0
2006-08-24 08:00:00,2.33647,2.33647,2.33631,2.33633,20700000.0
2006-08-24 08:01:00,2.33645,2.33657,2.33622,2.33631,42000000.0
2006-08-24 08:02:00,2.33631,2.33635,2.33605,2.33625,54100000.0
2006-08-24 08:03:00,2.33619,2.33662,2.33619,2.33662,26600000.0
2006-08-24 08:04:00,2.33642,2.33642,2.3361,2.33613,37600000.0
2006-08-24 08:05:00,2.33595,2.33624,2.33594,2.33624,27700000.0
2006-08-24 08:06:00,2.33633,2.33646,2.33633,2.33637,41600000.0
2006-08-24 08:07:00,2.33647,2.3366,2.3363,2.33639,35200000.0
2006-08-24 08:08:00,2.33647,2.33673,2.33641,2.33667,33000000.0
2006-08-24 08:09:00,2.33666,2.33666,2.33639,2.3366,18100000.0
2006-08-24 08:10:00,2.3364,2.33662,2.33631,2.33645,43700000.0
2006-08-24 08:11:00,2.33649,2.33673,2.33649,2.33658,49900000.0
2006-08-24 08:12:00,2.33653,2.33682,2.33649,2.33682,24700000.0
2006-08-24 08:13:00,2.33697,2.33718,2.33673,2.3369,42300000.0
2006-08-24 08:14:00,2.33706,2.33711,2.33687,2.33687,45800000.0
2006-08-24 08:15:00,2.33682,2.33696,2.33662,2.33665,47400000.0
2006-08-24 08:16:00,2.33662,2.33681,2.33653,2.33681,32000000.0
2006-08-24 08:17:00,2.33689,2.3369,2.33676,2.3369,28800000.0
2006-08-24 08:18:00,2.33707,2.33707,2.33687,2.33687,21200000.0
2006-08-24 08:19:00,2.3368,2.33688,2.33666,2.33688,27700000.0
2006-08-24 08:20:00,2.33676,2.33695,2.33676,2.33688,44400000.0
2006-08-24 08:21:00,2.337,2.33711,2.33693,2.33699,35400000.0
2006-08-24 08:22:00,2.33687,2.33697,2.33677,2.33689,24400000.0
2006-08-24 08:23:00,2.33708,2.33708,2.33691,2.33703,29500000.0
2006-08-24 08:24:00,2.33704,2.33742,2.33704,2.33727,34100000.0
2006-08-24 08:25:00,2.33721,2.33721,2.33699,2.33701,29700000.0
2006-08-24 08:26:00,2.33719,2.33719,2.33671,2.33671,42700000.0
2006-08-24 08:27:00,2.3367,2.33688,2.3366,2.33676,25300000.0
2006-08-24 08:28:00,2.33667,2.33672,2.3366,2.3366,54500000.0
2006-08-24 08:29:00,2.33663,2.33706,2.33656,2.33706,27800000.0
2006-08-24 08:30:00,2.33685,2.3369,2.33656,2.33668,26900000.0
2006-08-24 08:31:00,2.3368,2.3368,2.33631,2.33654,37600000.0
2006-08-24 08:32:00,2.33658,2.33676,2.33649,2.33673,33300000.0
2006-08-24 08:33:00,2.33687,2.33687,2.33632,2.33632,24300000.0
2006-08-24 08:34:00,2.33624,2.33654,2.33614,2.33617,34400000.0
2006-08-24 08:35:00,2.33612,2.33648,2.33612,2.33629,29000000.0
2006-08-24 08:36:00,2.33627,2.33664,2.33624,2.33659,23200000.0
2006-08-24 08:37:00,2.33653,2.33676,2.33635,2.33639,27900000.0
2006-08-24 08:38:00,2.33624,2.33624,2.33594,2.33594,9400000.0
2006-08-24 08:39:00,2.33574,2.336,2.33557,2.336,34200000.0
2006-08-24 08:40:00,2.33606,2.3365,2.33604,2.3365,27500000.0
2006-08-24 08:41:00,2.33643,2.33658,2.33638,2.33647,22100000.0
2006-08-24 08:42:00,2.33646,2.33654,2.33645,2.33651,41600000.0
2006-08-24 08:43:00,2.33646,2.33659,2.33646,2.33656,56000000.0
2006-08-24 08:44:00,2.33649,2.33668,2.3364,2.33657,18200000.0
2006-08-24 08:45:00,2.3366,2.33667,2.33639,2.33667,35600000.0
2006-08-24 08:46:00,2.3366,2.33678,2.33648,2.3367,29800000.0
2006-08-24 08:47:00,2.33681,2.33681,2.3364,2.33668,31700000.0
2006-08-24 08:48:00,2.3367,2.33682,2.3367,2.33673,32700000.0
2006-08-24 08:49:00,2.33673,2.33683,2.33662,2.33676,54999999.0
2006-08-24 08:50:00,2.33663,2.33677,2.3366,2.33677,29700000.0
2006-08-24 08:51:00,2.33662,2.33673,2.33658,2.33661,51500000.0
2006-08-24 08:52:00,2.33675,2.33704,2.33675,2.3369,40200000.0
2006-08-24 08:53:00,2.33693,2.33703,2.33668,2.33675,71499998.0
2006-08-24 08:54:00,2.33669,2.33669,2.33624,2.33624,26800000.0
2006-08-24 08:55:00,2.33617,2.33617,2.336,2.33607,18000000.0
2006-08-24 08:56:00,2.33606,2.33633,2.33587,2.33588,28700000.0
2006-08-24 08:57:00,2.33579,2.33625,2.33564,2.33625,43100000.0
2006-08-24 08:58:00,2.33647,2.33662,2.33645,2.33652,27000000.0
2006-08-24 08:59:00,2.33649,2.3367,2.33647,2.3367,28200000.0
2006-08-24 09:00:00,2.3366,2.3366,2.33641,2.3365,15800000.0
2006-08-24 09:01:00,2.33647,2.33647,2.3358,2.3358,23800000.0
2006-08-24 09:02:00,2.33591,2.33617,2.33591,2.33599,28700000.0
2006-08-24 09:03:00,2.33584,2.33584,2.33521,2.33521,13000000.0
2006-08-24 09:04:00,2.3352,2.33524,2.33479,2.33517,32200000.0
2006-08-24 09:05:00,2.33508,2.33508,2.33474,2.33474,33000000.0
2006-08-24 09:06:00,2.33467,2.33467,2.33441,2.33448,21200000.0
2006-08-24 09:07:00,2.33474,2.3351,2.33474,2.3351,19100000.0
2006-08-24 09:08:00,2.33513,2.33534,2.33513,2.33513,53900000.0
2006-08-24 09:09:00,2.33534,2.33549,2.33524,2.33539,22300000.0
2006-08-24 09:10:00,2.33532,2.33546,2.33526,2.33544,22700000.0
2006-08-24 09:11:00,2.33547,2.33558,2.33532,2.33545,31600000.0
2006-08-24 09:12:00,2.33533,2.33554,2.3353,2.33543,35500000.0
2006-08-24 09:13:00,2.33548,2.33564,2.3352,2.33541,24500000.0
2006-08-24 09:14:00,2.33544,2.33602,2.33544,2.33596,49800000.0
2006-08-24 09:15:00,2.33612,2.33637,2.33612,2.33622,13200000.0
2006-08-24 09:16:00,2.33626,2.33638,2.33612,2.33624,8800000.0
2006-08-24 09:17:00,2.33619,2.33636,2.33619,2.33623,15600000.0
2006-08-24 09:18:00,2.33613,2.33639,2.33613,2.33631,8200000.0
2006-08-24 09:19:00,2.33634,2.33674,2.33634,2.33669,26900000.0
2006-08-24 09:20:00,2.33673,2.33673,2.33645,2.33645,26400000.0
2006-08-24 09:21:00,2.33666,2.33683,2.33654,2.33669,30000000.0
2006-08-24 09:22:00,2.33679,2.33682,2.33652,2.33682,37100000.0
2006-08-24 09:23:00,2.33686,2.33692,2.33675,2.33692,30000000.0
2006-08-24 09:24:00,2.33684,2.33704,2.33684,2.33703,44900000.0
2006-08-24 09:25:00,2.33706,2.33749,2.33706,2.3374,24700000.0
2006-08-24 09:26:00,2.33745,2.33747,2.33742,2.33745,33100000.0
2006-08-24 09:27:00,2.33764,2.33791,2.33734,2.33791,36200000.0
2006-08-24 09:28:00,2.33784,2.33794,2.33778,2.33787,29100000.0
2006-08-24 09:29:00,2.33772,2.33779,2.33749,2.33752,35600000.0
2006-08-24 09:30:00,2.33741,2.3376,2.33728,2.33733,43000000.0
2006-08-24 09:31:00,2.33738,2.33738,2.33714,2.33714,31900000.0
2006-08-24 09:32:00,2.33724,2.33737,2.33718,2.33718,57500000.0
2006-08-24 09:33:00,2.33724,2.33755,2.33724,2.33739,34100000.0
2006-08-24 09:34:00,2.33734,2.3377,2.33734,2.33768,50700000.0
2006-08-24 09:35:00,2.33763,2.33816,2.33763,2.33797,41600000.0
2006-08-24 09:36:00,2.33809,2.33816,2.33794,2.33804,42700000.0
2006-08-24 09:37:00,2.33809,2.3384,2.33799,2.33818,45300000.0
2006-08-24 09:38:00,2.33823,2.33833,2.33805,2.33833,26600000.0
2006-08-24 09:39:00,2.33817,2.33819,2.33798,2.33811,57600000.0
2006-08-24 09:40:00,2.33815,2.33819,2.33793,2.33793,34800000.0
2006-08-24 09:41:00,2.33795,2.33814,2.33791,2.33814,24600000.0
2006-08-24 09:42:00,2.338,2.33828,2.338,2.33828,39200000.0
2006-08-24 09:43:00,2.33822,2.33843,2.33815,2.3383,46200000.0
2006-08-24 09:44:00,2.33837,2.33857,2.33833,2.33835,29500000.0
2006-08-24 09:45:00,2.33819,2.33838,2.33808,2.33808,38500000.0
2006-08-24 09:46:00,2.33788,2.33815,2.33767,2.33782,35700000.0
2006-08-24 09:47:00,2.33743,2.33764,2.33735,2.33764,45800000.0
2006-08-24 09:48:00,2.33759,2.3379,2.33759,2.3377,49900000.0
2006-08-24 09:49:00,2.33786,2.33786,2.33765,2.33774,35600000.0
2006-08-24 09:50:00,2.33781,2.33807,2.33777,2.33783,23100000.0
2006-08-24 09:51:00,2.33812,2.33857,2.33812,2.33831,45000000.0
2006-08-24 09:52:00,2.33837,2.33847,2.33785,2.33785,23800000.0
2006-08-24 09:53:00,2.33758,2.33761,2.33748,2.33753,21600000.0
2006-08-24 09:54:00,2.33742,2.33742,2.33728,2.33728,32800000.0
2006-08-24 09:55:00,2.33736,2.33781,2.33736,2.33781,17200000.0
2006-08-24 09:56:00,2.3379,2.33801,2.33775,2.33788,37400000.0
2006-08-24 09:57:00,2.33795,2.33806,2.33782,2.33805,35800000.0
2006-08-24 09:58:00,2.33828,2.33828,2.33798,2.33817,48699999.0
2006-08-24 09:59:00,2.33815,2.33815,2.33769,2.33769,23100000.0
2006-08-24 10:00:00,2.33645,2.3373,2.3353,2.33581,29400000.0
2006-08-24 10:01:00,2.33545,2.33556,2.33428,2.33518,32000000.0
2006-08-24 10:02:00,2.33555,2.33555,2.33312,2.33312,28800000.0
2006-08-24 10:03:00,2.33274,2.33331,2.33258,2.33289,34800000.0
2006-08-24 10:04:00,2.33315,2.33322,2.33298,2.33305,67000000.0
2006-08-24 10:05:00,2.33316,2.33326,2.33291,2.33298,34600000.0
2006-08-24 10:06:00,2.33329,2.33349,2.33283,2.33283,49900000.0
2006-08-24 10:07:00,2.33323,2.33336,2.33282,2.33331,37500000.0
2006-08-24 10:08:00,2.3337,2.33394,2.3335,2.3335,19900000.0
2006-08-24 10:09:00,2.33303,2.33311,2.3329,2.33292,43300000.0
2006-08-24 10:10:00,2.33307,2.33315,2.33266,2.33266,30800000.0
2006-08-24 10:11:00,2.33263,2.33292,2.33263,2.33284,21400000.0
2006-08-24 10:12:00,2.33297,2.33311,2.3328,2.33285,31800000.0
2006-08-24 10:13:00,2.33266,2.33288,2.33251,2.33273,26100000.0
2006-08-24 10:14:00,2.33238,2.33249,2.33177,2.33177,30800000.0
2006-08-24 10:15:00,2.33179,2.33179,2.33115,2.33119,28900000.0
2006-08-24 10:16:00,2.33119,2.33192,2.33119,2.33185,25300000.0
2006-08-24 10:17:00,2.33196,2.33241,2.33196,2.33235,38900000.0
2006-08-24 10:18:00,2.33222,2.33251,2.3322,2.33251,49200000.0
2006-08-24 10:19:00,2.33249,2.33249,2.33216,2.33216,31900000.0
2006-08-24 10:20:00,2.33226,2.33239,2.33216,2.3322,33200000.0
2006-08-24 10:21:00,2.33215,2.33233,2.33205,2.33215,51300000.0
2006-08-24 10:22:00,2.33221,2.33246,2.33202,2.33226,51400000.0
2006-08-24 10:23:00,2.33204,2.33231,2.33184,2.33231,47300000.0
2006-08-24 10:24:00,2.33228,2.33254,2.33223,2.33254,19600000.0
2006-08-24 10:25:00,2.33247,2.33281,2.33246,2.33281,47700000.0
2006-08-24 10:26:00,2.3329,2.33293,2.33257,2.3327,69200000.0
2006-08-24 10:27:00,2.33251,2.33264,2.33244,2.33244,35500000.0
2006-08-24 10:28:00,2.3324,2.33265,2.3324,2.33265,42600000.0
2006-08-24 10:29:00,2.33266,2.3329,2.33261,2.3329,32800000.0
2006-08-24 10:30:00,2.3327,2.3327,2.33247,2.33256,63300001.0
2006-08-24 10:31:00,2.33259,2.33275,2.33249,2.33255,21000000.0
2006-08-24 10:32:00,2.33233,2.33264,2.33233,2.33264,22400000.0
2006-08-24 10:33:00,2.33277,2.33288,2.33272,2.33286,37900000.0
2006-08-24 10:34:00,2.33277,2.33277,2.3325,2.33253,19800000.0
2006-08-24 10:35:00,2.33244,2.33244,2.33212,2.33218,19800000.0
2006-08-24 10:36:00,2.33221,2.33221,2.33209,2.33218,18300000.0
2006-08-24 10:37:00,2.33244,2.33264,2.33242,2.33243,32600000.0
2006-08-24 10:38:00,2.33258,2.33267,2.33242,2.33259,16800000.0
2006-08-24 10:39:00,2.33245,2.33256,2.33233,2.33235,19700000.0
2006-08-24 10:40:00,2.33243,2.33243,2.33208,2.33213,42100000.0
2006-08-24 10:41:00,2.33223,2.33229,2.33205,2.33223,36600000.0
2006-08-24 10:42:00,2.33205,2.33253,2.33205,2.33253,11200000.0
2006-08-24 10:43:00,2.33259,2.33269,2.33244,2.3326,30700000.0
2006-08-24 10:44:00,2.33246,2.33259,2.33218,2.3322,51400000.0
2006-08-24 10:45:00,2.3323,2.33241,2.33213,2.33213,16200000.0
2006-08-24 10:46:00,2.33196,2.33217,2.33183,2.33195,31400000.0
2006-08-24 10:47:00,2.33185,2.33207,2.33181,2.33198,61400000.0
2006-08-24 10:48:00,2.33213,2.33226,2.33195,2.3321,45300000.0
2006-08-24 10:49:00,2.33208,2.33239,2.33199,2.33222,25900000.0
2006-08-24 10:50:00,2.33215,2.33215,2.33167,2.33177,34600000.0
2006-08-24 10:51:00,2.33182,2.33195,2.33164,2.33175,27300000.0
2006-08-24 10:52:00,2.33166,2.33166,2.33138,2.33145,25400000.0
2006-08-24 10:53:00,2.33141,2.33152,2.33127,2.33148,37800000.0
2006-08-24 10:54:00,2.33153,2.33191,2.33153,2.33171,19700000.0
2006-08-24 10:55:00,2.33165,2.33174,2.33142,2.33174,40300000.0
2006-08-24 10:56:00,2.33182,2.33204,2.33157,2.33164,29800000.0
2006-08-24 10:57:00,2.33143,2.33153,2.33124,2.33144,37600000.0
2006-08-24 10:58:00,2.33144,2.33152,2.33144,2.33148,11800000.0
2006-08-24 10:59:00,2.33145,2.33187,2.33143,2.33171,60900000.0
2006-08-24 11:00:00,2.33175,2.33184,2.33163,2.33179,26700000.0
2006-08-24 11:01:00,2.33166,2.33179,2.33166,2.33166,26200000.0
2006-08-24 11:02:00,2.33168,2.33182,2.33157,2.33172,23400000.0
2006-08-24 11:03:00,2.33162,2.33178,2.33149,2.33149,31000000.0
2006-08-24 11:04:00,2.33148,2.33156,2.33148,2.33152,13400000.0
2006-08-24 11:05:00,2.33165,2.33202,2.33165,2.33182,59899999.0
2006-08-24 11:06:00,2.33211,2.33217,2.33178,2.33194,24900000.0
2006-08-24 11:07:00,2.33179,2.33188,2.33163,2.33172,47900000.0
2006-08-24 11:08:00,2.33172,2.33198,2.33172,2.33175,21600000.0
2006-08-24 11:09:00,2.33164,2.33191,2.33163,2.3317,32000000.0
2006-08-24 11:10:00,2.33145,2.33181,2.33145,2.33169,26400000.0
2006-08-24 11:11:00,2.33179,2.33225,2.33179,2.33225,23800000.0
2006-08-24 11:12:00,2.33244,2.33244,2.33164,2.33164,50600000.0
2006-08-24 11:13:00,2.33153,2.33167,2.33153,2.33159,35700000.0
2006-08-24 11:14:00,2.3318,2.33181,2.33158,2.33173,37000000.0
2006-08-24 11:15:00,2.33176,2.3322,2.33164,2.3322,33500000.0
2006-08-24 11:16:00,2.33213,2.33219,2.33199,2.33203,46300000.0
2006-08-24 11:17:00,2.33203,2.33218,2.33186,2.33204,63700000.0
2006-08-24 11:18:00,2.33214,2.33217,2.332,2.332,24800000.0
2006-08-24 11:19:00,2.33168,2.33168,2.33131,2.3314,20400000.0
2006-08-24 11:20:00,2.33139,2.33155,2.33135,2.33155,39000000.0
2006-08-24 11:21:00,2.33144,2.3316,2.33142,2.3316,35500000.0
2006-08-24 11:22:00,2.33137,2.33137,2.33103,2.33113,23600000.0
2006-08-24 11:23:00,2.33116,2.33126,2.33105,2.33117,53900000.0
2006-08-24 11:24:00,2.33129,2.33129,2.33097,2.33103,40800000.0
2006-08-24 11:25:00,2.33111,2.33131,2.33111,2.33113,27600000.0
2006-08-24 11:26:00,2.33115,2.33118,2.331,2.33101,43600000.0
2006-08-24 11:27:00,2.33099,2.33113,2.33085,2.33085,38000000.0
2006-08-24 11:28:00,2.33087,2.33106,2.33081,2.33106,74100001.0
2006-08-24 11:29:00,2.33108,2.33137,2.33092,2.33122,34000000.0
2006-08-24 11:30:00,2.33123,2.33141,2.33114,2.33125,22900000.0
2006-08-24 11:31:00,2.33106,2.33113,2.3308,2.3308,35600000.0
2006-08-24 11:32:00,2.33079,2.33092,2.33069,2.33088,29600000.0
2006-08-24 11:33:00,2.33091,2.33099,2.33068,2.3309,38100000.0
2006-08-24 11:34:00,2.33103,2.33114,2.33089,2.33107,38500000.0
2006-08-24 11:35:00,2.33106,2.33108,2.33092,2.33095,52000000.0
2006-08-24 11:36:00,2.33116,2.33124,2.33096,2.33112,33900000.0
2006-08-24 11:37:00,2.33113,2.33133,2.33113,2.33121,29900000.0
2006-08-24 11:38:00,2.33092,2.33113,2.33092,2.33094,45600000.0
2006-08-24 11:39:00,2.3308,2.33105,2.33077,2.33088,41100000.0
2006-08-24 11:40:00,2.33077,2.3309,2.33077,2.3309,31100000.0
2006-08-24 11:41:00,2.33062,2.33085,2.33062,2.33079,32700000.0
2006-08-24 11:42:00,2.33077,2.33123,2.33075,2.33123,65600000.0
2006-08-24 11:43:00,2.33129,2.33144,2.3312,2.33121,22800000.0
2006-08-24 11:44:00,2.33121,2.33142,2.33121,2.33142,31300000.0
2006-08-24 11:45:00,2.33138,2.33148,2.33125,2.33142,19500000.0
2006-08-24 11:46:00,2.33149,2.33166,2.3314,2.33149,54800001.0
2006-08-24 11:47:00,2.33164,2.33177,2.33147,2.33165,56900001.0
2006-08-24 11:48:00,2.33148,2.33173,2.33139,2.33149,41000000.0
2006-08-24 11:49:00,2.33155,2.33155,2.33128,2.33141,37700000.0
2006-08-24 11:50:00,2.33146,2.33159,2.33134,2.33135,38100000.0
2006-08-24 11:51:00,2.33155,2.33161,2.33143,2.33143,35100000.0
2006-08-24 11:52:00,2.33148,2.3317,2.33144,2.3317,24600000.0
2006-08-24 11:53:00,2.33178,2.332,2.33178,2.33186,20200000.0
2006-08-24 11:54:00,2.33184,2.33184,2.33144,2.33153,41300000.0
2006-08-24 11:55:00,2.33145,2.33155,2.33125,2.33125,37100000.0
2006-08-24 11:56:00,2.33133,2.33153,2.33132,2.33134,47500000.0
2006-08-24 11:57:00,2.33146,2.33146,2.33114,2.33129,36800000.0
2006-08-24 11:58:00,2.33126,2.33126,2.33099,2.33105,18600000.0
2006-08-24 11:59:00,2.33106,2.3313,2.33082,2.33082,33300000.0
2006-08-24 12:00:00,2.33067,2.33078,2.33059,2.33077,29700000.0
2006-08-24 12:01:00,2.33084,2.33099,2.33074,2.3308,51800000.0
2006-08-24 12:02:00,2.33071,2.33099,2.33071,2.33085,24000000.0
2006-08-24 12:03:00,2.33084,2.33092,2.33072,2.33076,24200000.0
2006-08-24 12:04:00,2.3307,2.33077,2.33054,2.33063,50900000.0
2006-08-24 12:05:00,2.33084,2.33096,2.33079,2.3308,40400000.0
2006-08-24 12:06:00,2.33091,2.33091,2.33049,2.33055,26700000.0
2006-08-24 12:07:00,2.33047,2.3309,2.33033,2.33088,36100000.0
2006-08-24 12:08:00,2.33101,2.33113,2.33093,2.33093,41300000.0
2006-08-24 12:09:00,2.33105,2.33114,2.33075,2.33082,35800000.0
2006-08-24 12:10:00,2.33094,2.33118,2.33091,2.33106,50900000.0
2006-08-24 12:11:00,2.33114,2.33122,2.33101,2.33101,22300000.0
2006-08-24 12:12:00,2.33094,2.33114,2.33091,2.33114,30100000.0
2006-08-24 12:13:00,2.33105,2.33108,2.33095,2.33105,39400000.0
2006-08-24 12:14:00,2.3311,2.33118,2.33103,2.33108,54299999.0
2006-08-24 12:15:00,2.33107,2.33128,2.33107,2.33125,41200000.0
2006-08-24 12:16:00,2.33117,2.33135,2.33116,2.3312,51900000.0
2006-08-24 12:17:00,2.33136,2.33138,2.33123,2.33138,50900000.0
2006-08-24 12:18:00,2.3314,2.33159,2.33136,2.33147,33500000.0
2006-08-24 12:19:00,2.33132,2.33137,2.33113,2.33119,30600000.0
2006-08-24 12:20:00,2.33115,2.33128,2.33102,2.33122,47700000.0
2006-08-24 12:21:00,2.33119,2.33144,2.33115,2.33117,29900000.0
2006-08-24 12:22:00,2.33132,2.33141,2.33124,2.33126,55400000.0
2006-08-24 12:23:00,2.33125,2.33125,2.33082,2.33096,47800000.0
2006-08-24 12:24:00,2.33081,2.33081,2.3305,2.3305,27400000.0
2006-08-24 12:25:00,2.33073,2.33099,2.33066,2.33086,30700000.0
2006-08-24 12:26:00,2.33104,2.33113,2.33087,2.33092,54200000.0
2006-08-24 12:27:00,2.33097,2.33113,2.33094,2.33111,47800000.0
2006-08-24 12:28:00,2.33115,2.33139,2.33115,2.33139,30800000.0
2006-08-24 12:29:00,2.33133,2.33133,2.33097,2.33109,33500000.0
2006-08-24 12:30:00,2.33119,2.33135,2.33097,2.33135,42700000.0
2006-08-24 12:31:00,2.33126,2.33135,2.33119,2.33122,16000000.0
2006-08-24 12:32:00,2.33123,2.33159,2.3312,2.33159,35800000.0
2006-08-24 12:33:00,2.3315,2.3315,2.33134,2.33134,18700000.0
2006-08-24 12:34:00,2.33139,2.33159,2.33121,2.33136,52200000.0
2006-08-24 12:35:00,2.33143,2.33165,2.33143,2.33144,44000000.0
2006-08-24 12:36:00,2.33149,2.33149,2.33132,2.33133,21400000.0
2006-08-24 12:37:00,2.33154,2.33155,2.33131,2.3314,32400000.0
2006-08-24 12:38:00,2.3315,2.33159,2.33139,2.3314,31200000.0
2006-08-24 12:39:00,2.33132,2.33144,2.33122,2.33136,26200000.0
2006-08-24 12:40:00,2.33133,2.33163,2.33132,2.33142,45500000.0
2006-08-24 12:41:00,2.33135,2.33181,2.33131,2.33176,40900000.0
2006-08-24 12:42:00,2.33159,2.33171,2.33144,2.33162,44100000.0
2006-08-24 12:43:00,2.33157,2.33179,2.33157,2.33159,15200000.0
2006-08-24 12:44:00,2.33167,2.33186,2.33166,2.33166,32700000.0
2006-08-24 12:45:00,2.33165,2.33165,2.33134,2.33155,46200000.0
2006-08-24 12:46:00,2.33157,2.33197,2.33147,2.33162,34400000.0
2006-08-24 12:47:00,2.33182,2.33213,2.3316,2.33207,41100000.0
2006-08-24 12:48:00,2.33211,2.33211,2.33189,2.33203,57000000.0
2006-08-24 12:49:00,2.33217,2.33223,2.33196,2.33217,52600000.0
2006-08-24 12:50:00,2.33218,2.33242,2.33199,2.33242,27700000.0
2006-08-24 12:51:00,2.33235,2.33266,2.33231,2.3325,21600000.0
2006-08-24 12:52:00,2.33261,2.33261,2.33223,2.3323,28300000.0
2006-08-24 12:53:00,2.33223,2.33246,2.3322,2.33244,43500000.0
2006-08-24 12:54:00,2.33238,2.33248,2.33227,2.33248,25500000.0
2006-08-24 12:55:00,2.33251,2.33255,2.33235,2.3325,21200000.0
2006-08-24 12:56:00,2.33243,2.33265,2.33236,2.33237,26200000.0
2006-08-24 12:57:00,2.33245,2.33245,2.33205,2.33205,44600000.0
2006-08-24 12:58:00,2.33224,2.33233,2.33207,2.33207,21300000.0
2006-08-24 12:59:00,2.33199,2.33226,2.33178,2.33226,63500000.0
2006-08-24 13:00:00,2.33226,2.33227,2.33187,2.33219,47300000.0
2006-08-24 13:01:00,2.3324,2.3324,2.33214,2.33215,57000000.0
2006-08-24 13:02:00,2.33223,2.33223,2.33203,2.33212,35200000.0
2006-08-24 13:03:00,2.33209,2.33228,2.332,2.332,38200000.0
2006-08-24 13:04:00,2.33209,2.33218,2.33194,2.33201,47400000.0
2006-08-24 13:05:00,2.33212,2.33225,2.33212,2.33217,41800000.0
2006-08-24 13:06:00,2.33206,2.33216,2.332,2.33205,21900000.0
2006-08-24 13:07:00,2.33207,2.33207,2.3319,2.33202,46700000.0
2006-08-24 13:08:00,2.33214,2.3323,2.33214,2.33216,19700000.0
2006-08-24 13:09:00,2.33214,2.33231,2.33214,2.33231,21100000.0
2006-08-24 13:10:00,2.33221,2.33245,2.33219,2.33219,33000000.0
2006-08-24 13:11:00,2.33216,2.33216,2.33189,2.33206,34200000.0
2006-08-24 13:12:00,2.33214,2.33223,2.33197,2.33197,38900000.0
2006-08-24 13:13:00,2.33203,2.33233,2.33203,2.33222,37300000.0
2006-08-24 13:14:00,2.33207,2.33222,2.33203,2.33217,55100000.0
2006-08-24 13:15:00,2.33204,2.33225,2.33202,2.33216,44900000.0
2006-08-24 13:16:00,2.33192,2.33221,2.33192,2.3322,54800001.0
2006-08-24 13:17:00,2.33219,2.33224,2.3321,2.3321,45700000.0
2006-08-24 13:18:00,2.33209,2.33219,2.33194,2.33194,63400000.0
2006-08-24 13:19:00,2.33202,2.33206,2.33192,2.33206,25100000.0
2006-08-24 13:20:00,2.33212,2.33223,2.33192,2.33192,16000000.0
2006-08-24 13:21:00,2.33198,2.33212,2.33188,2.332,18800000.0
2006-08-24 13:22:00,2.33192,2.332,2.3318,2.332,38200000.0
2006-08-24 13:23:00,2.33197,2.33203,2.33196,2.33203,21600000.0
2006-08-24 13:24:00,2.33205,2.33217,2.33189,2.332,26100000.0
2006-08-24 13:25:00,2.33212,2.33243,2.33212,2.33243,15800000.0
2006-08-24 13:26:00,2.33249,2.3327,2.33242,2.3327,39200000.0
2006-08-24 13:27:00,2.33257,2.3327,2.33246,2.3327,47000000.0
2006-08-24 13:28:00,2.33273,2.3328,2.33261,2.33272,20300000.0
2006-08-24 13:29:00,2.33277,2.33291,2.33277,2.33286,32800000.0
2006-08-24 13:30:00,2.33277,2.33293,2.33272,2.33282,38600000.0
2006-08-24 13:31:00,2.33284,2.33313,2.33284,2.333,32700000.0
2006-08-24 13:32:00,2.33295,2.33301,2.33284,2.33285,38600000.0
2006-08-24 13:33:00,2.33278,2.333,2.33273,2.33292,34100000.0
2006-08-24 13:34:00,2.33294,2.33306,2.33283,2.33285,39000000.0
2006-08-24 13:35:00,2.3329,2.3329,2.33276,2.33276,32600000.0
2006-08-24 13:36:00,2.33277,2.33293,2.3327,2.3329,39100000.0
2006-08-24 13:37:00,2.33275,2.33297,2.33275,2.33297,23500000.0
2006-08-24 13:38:00,2.33306,2.33306,2.33257,2.33277,34500000.0
2006-08-24 13:39:00,2.3327,2.3328,2.3325,2.3328,35200000.0
2006-08-24 13:40:00,2.33288,2.333,2.33268,2.33268,40800000.0
2006-08-24 13:41:00,2.33285,2.33286,2.33278,2.33278,31500000.0
2006-08-24 13:42:00,2.33282,2.33282,2.33255,2.33263,24500000.0
2006-08-24 13:43:00,2.33251,2.33294,2.33251,2.3326,53800000.0
2006-08-24 13:44:00,2.33268,2.33281,2.33264,2.33267,32300000.0
2006-08-24 13:45:00,2.33273,2.33288,2.33271,2.33283,33100000.0
2006-08-24 13:46:00,2.33295,2.33296,2.33272,2.33284,33300000.0
2006-08-24 13:47:00,2.33269,2.33269,2.33248,2.33248,36700000.0
2006-08-24 13:48:00,2.33243,2.33267,2.33243,2.33243,25500000.0
2006-08-24 13:49:00,2.33259,2.33261,2.33247,2.33257,48300000.0
2006-08-24 13:50:00,2.33244,2.33244,2.33215,2.33234,15800000.0
2006-08-24 13:51:00,2.33216,2.33224,2.33206,2.33215,34800000.0
2006-08-24 13:52:00,2.33237,2.33263,2.33225,2.33251,70600000.0
2006-08-24 13:53:00,2.33239,2.3325,2.33226,2.33226,35700000.0
2006-08-24 13:54:00,2.33213,2.33254,2.33213,2.33254,30800000.0
2006-08-24 13:55:00,2.33238,2.33254,2.33227,2.33233,27800000.0
2006-08-24 13:56:00,2.33236,2.33249,2.33229,2.33236,30600000.0
2006-08-24 13:57:00,2.33244,2.33244,2.33214,2.33237,20400000.0
2006-08-24 13:58:00,2.33219,2.33232,2.33199,2.33232,39300000.0
2006-08-24 13:59:00,2.33231,2.33238,2.33219,2.33219,22900000.0
2006-08-24 14:00:00,2.33217,2.33241,2.33217,2.3322,42900000.0
2006-08-24 14:01:00,2.33208,2.33224,2.33205,2.33215,19700000.0
2006-08-24 14:02:00,2.33191,2.33223,2.3319,2.332,29900000.0
2006-08-24 14:03:00,2.33208,2.33212,2.33188,2.33206,33900000.0
2006-08-24 14:04:00,2.33215,2.33224,2.33211,2.33224,27000000.0
2006-08-24 14:05:00,2.33217,2.33218,2.33197,2.33197,22700000.0
2006-08-24 14:06:00,2.33205,2.33218,2.33203,2.33204,34200000.0
2006-08-24 14:07:00,2.33215,2.33257,2.33215,2.33243,39300000.0
2006-08-24 14:08:00,2.33257,2.33282,2.33254,2.33265,44500000.0
2006-08-24 14:09:00,2.3327,2.3327,2.33233,2.33233,31900000.0
2006-08-24 14:10:00,2.33233,2.33255,2.33224,2.33245,45800000.0
2006-08-24 14:11:00,2.33251,2.33259,2.3323,2.3323,46700000.0
2006-08-24 14:12:00,2.33246,2.33246,2.33205,2.33235,26600000.0
2006-08-24 14:13:00,2.33238,2.33238,2.33222,2.33222,10400000.0
2006-08-24 14:14:00,2.33234,2.33294,2.33234,2.33289,49500000.0
2006-08-24 14:15:00,2.33287,2.33363,2.33287,2.33363,46800000.0
2006-08-24 14:16:00,2.33378,2.33416,2.33354,2.33376,31300000.0
2006-08-24 14:17:00,2.33381,2.33394,2.33365,2.33365,31500000.0
2006-08-24 14:18:00,2.33379,2.33379,2.33345,2.3335,21800000.0
2006-08-24 14:19:00,2.33335,2.33358,2.33311,2.33311,45100000.0
2006-08-24 14:20:00,2.33318,2.33325,2.33305,2.33322,58100000.0
2006-08-24 14:21:00,2.33294,2.33312,2.33277,2.33292,31900000.0
2006-08-24 14:22:00,2.33273,2.33273,2.33234,2.33241,26700000.0
2006-08-24 14:23:00,2.33229,2.3324,2.33219,2.33222,51700000.0
2006-08-24 14:24:00,2.33221,2.3328,2.33221,2.33277,33300000.0
2006-08-24 14:25:00,2.33278,2.33313,2.33278,2.3331,35200000.0
2006-08-24 14:26:00,2.33297,2.33302,2.33288,2.33289,50500000.0
2006-08-24 14:27:00,2.33287,2.33293,2.33256,2.33284,53300000.0
2006-08-24 14:28:00,2.33263,2.33317,2.33263,2.33306,19900000.0
2006-08-24 14:29:00,2.33332,2.33352,2.33298,2.33311,16900000.0
2006-08-24 14:30:00,2.33214,2.33333,2.33056,2.33324,49200000.0
2006-08-24 14:31:00,2.33312,2.33442,2.33301,2.33426,22900000.0
2006-08-24 14:32:00,2.33442,2.33502,2.33442,2.33493,42000000.0
2006-08-24 14:33:00,2.33473,2.33473,2.33403,2.33411,30400000.0
2006-08-24 14:34:00,2.33392,2.33392,2.33352,2.33383,39200001.0
2006-08-24 14:35:00,2.33362,2.33367,2.3332,2.33327,40500000.0
2006-08-24 14:36:00,2.33338,2.33359,2.33319,2.33321,28000000.0
2006-08-24 14:37:00,2.33329,2.33338,2.33318,2.33338,59499999.0
2006-08-24 14:38:00,2.33326,2.33389,2.33326,2.33358,37900000.0
2006-08-24 14:39:00,2.33348,2.33374,2.3331,2.3331,10300000.0
2006-08-24 14:40:00,2.33332,2.33364,2.33332,2.3335,43500000.0
2006-08-24 14:41:00,2.33345,2.33367,2.33319,2.33343,26700000.0
2006-08-24 14:42:00,2.3336,2.33395,2.3334,2.33395,24300000.0
2006-08-24 14:43:00,2.3339,2.33397,2.33364,2.33366,37900000.0
2006-08-24 14:44:00,2.33347,2.33347,2.33305,2.33311,35200000.0
2006-08-24 14:45:00,2.33295,2.33315,2.33282,2.3329,44800000.0
2006-08-24 14:46:00,2.33298,2.33313,2.33286,2.33286,46599998.0
2006-08-24 14:47:00,2.33304,2.33318,2.33263,2.33266,30300000.0
2006-08-24 14:48:00,2.33283,2.33303,2.33266,2.33286,29300000.0
2006-08-24 14:49:00,2.33292,2.33302,2.33273,2.33279,19000000.0
2006-08-24 14:50:00,2.33278,2.33301,2.33278,2.33301,57900000.0
2006-08-24 14:51:00,2.33294,2.33333,2.33282,2.33313,30000000.0
2006-08-24 14:52:00,2.33318,2.33343,2.33307,2.33307,74100000.0
2006-08-24 14:53:00,2.33308,2.33325,2.33287,2.33325,55500000.0
2006-08-24 14:54:00,2.33313,2.33328,2.33294,2.33321,28600000.0
2006-08-24 14:55:00,2.33316,2.33331,2.3331,2.3331,44600000.0
2006-08-24 14:56:00,2.33318,2.33334,2.33314,2.33314,22700000.0
2006-08-24 14:57:00,2.33298,2.33326,2.33298,2.33316,62200000.0
2006-08-24 14:58:00,2.33327,2.33338,2.33319,2.33321,50000000.0
2006-08-24 14:59:00,2.33321,2.3334,2.33321,2.3334,25300000.0
2006-08-24 15:00:00,2.33353,2.33366,2.33336,2.33343,56800000.0
2006-08-24 15:01:00,2.33347,2.33351,2.33335,2.3335,24700000.0
2006-08-24 15:02:00,2.33353,2.3337,2.3334,2.3337,20700000.0
2006-08-24 15:03:00,2.33376,2.33376,2.33345,2.33345,41300000.0
2006-08-24 15:04:00,2.33341,2.33345,2.33288,2.33303,48100000.0
2006-08-24 15:05:00,2.33315,2.3333,2.33315,2.3333,4800000.0
2006-08-24 15:06:00,2.33326,2.33347,2.33326,2.33339,49400000.0
2006-08-24 15:07:00,2.33336,2.33357,2.33335,2.33339,32400000.0
2006-08-24 15:08:00,2.33351,2.33369,2.33351,2.33357,48000000.0
2006-08-24 15:09:00,2.33369,2.33376,2.33344,2.33358,21100000.0
2006-08-24 15:10:00,2.33369,2.33398,2.33369,2.3338,25900000.0
2006-08-24 15:11:00,2.33377,2.33422,2.33377,2.33422,26000000.0
2006-08-24 15:12:00,2.33437,2.33452,2.33435,2.33441,21300000.0
2006-08-24 15:13:00,2.33456,2.33461,2.33431,2.33451,39000000.0
2006-08-24 15:14:00,2.33476,2.33481,2.33449,2.33462,25200000.0
2006-08-24 15:15:00,2.33491,2.33506,2.3349,2.33496,30900000.0
2006-08-24 15:16:00,2.33521,2.33549,2.33521,2.33537,26000000.0
2006-08-24 15:17:00,2.33532,2.33532,2.33489,2.33489,11500000.0
2006-08-24 15:18:00,2.33498,2.33501,2.33493,2.33493,16800000.0
2006-08-24 15:19:00,2.33493,2.33517,2.33493,2.33505,41300000.0
2006-08-24 15:20:00,2.33514,2.33533,2.33509,2.33509,41200000.0
2006-08-24 15:21:00,2.33514,2.33562,2.33514,2.3355,21900000.0
2006-08-24 15:22:00,2.33541,2.33569,2.33519,2.33556,23900000.0
2006-08-24 15:23:00,2.33556,2.33563,2.3353,2.3353,38400000.0
2006-08-24 15:24:00,2.33534,2.33568,2.33534,2.33568,26900000.0
2006-08-24 15:25:00,2.33564,2.33572,2.33555,2.33563,38300000.0
2006-08-24 15:26:00,2.33553,2.33553,2.33532,2.33548,40400000.0
2006-08-24 15:27:00,2.33553,2.33576,2.33548,2.33548,27200000.0
2006-08-24 15:28:00,2.33541,2.33551,2.33541,2.33548,36900000.0
2006-08-24 15:29:00,2.33525,2.33542,2.33506,2.33525,65300000.0
2006-08-24 15:30:00,2.33535,2.33558,2.33535,2.33558,25200000.0
2006-08-24 15:31:00,2.33556,2.33563,2.33552,2.33558,27000000.0
2006-08-24 15:32:00,2.33564,2.3358,2.33547,2.33578,34600000.0
2006-08-24 15:33:00,2.33576,2.33596,2.33564,2.33574,73500000.0
2006-08-24 15:34:00,2.33579,2.33603,2.33567,2.3358,37800001.0
2006-08-24 15:35:00,2.33555,2.33576,2.33549,2.3355,40400000.0
2006-08-24 15:36:00,2.33539,2.33549,2.33523,2.33534,40900000.0
2006-08-24 15:37:00,2.33567,2.33567,2.33539,2.33539,51600000.0
2006-08-24 15:38:00,2.33557,2.33567,2.33532,2.33557,31100000.0
2006-08-24 15:39:00,2.33576,2.33578,2.33532,2.33532,30500000.0
2006-08-24 15:40:00,2.33544,2.33544,2.33525,2.33525,28000000.0
2006-08-24 15:41:00,2.3354,2.33545,2.3354,2.33545,5100000.0
2006-08-24 15:42:00,2.33554,2.3356,2.33535,2.33535,11600000.0
2006-08-24 15:43:00,2.33507,2.33546,2.33507,2.33546,36500000.0
2006-08-24 15:44:00,2.33528,2.3353,2.33521,2.33523,34900000.0
2006-08-24 15:45:00,2.33524,2.33524,2.33501,2.33509,64599999.0
2006-08-24 15:46:00,2.33507,2.33518,2.33481,2.33481,30500000.0
2006-08-24 15:47:00,2.33485,2.33513,2.33485,2.33487,36500000.0
2006-08-24 15:48:00,2.33501,2.33514,2.33491,2.33491,46700000.0
2006-08-24 15:49:00,2.33499,2.33499,2.3348,2.33483,49400000.0
2006-08-24 15:50:00,2.33474,2.33494,2.33471,2.33494,23200000.0
2006-08-24 15:51:00,2.33495,2.33508,2.3349,2.33492,35300000.0
2006-08-24 15:52:00,2.33493,2.33504,2.33482,2.33504,38800000.0
2006-08-24 15:53:00,2.33487,2.33499,2.33479,2.33479,26000000.0
2006-08-24 15:54:00,2.33479,2.33493,2.33471,2.33471,27500000.0
2006-08-24 15:55:00,2.3348,2.33516,2.3348,2.33504,27000000.0
2006-08-24 15:56:00,2.33517,2.33546,2.33517,2.33528,18000000.0
2006-08-24 15:57:00,2.33521,2.33521,2.33474,2.33485,41400000.0
2006-08-24 15:58:00,2.33505,2.33505,2.3347,2.3347,33800000.0
2006-08-24 15:59:00,2.3343,2.33434,2.3338,2.33384,43800000.0
2006-08-24 16:00:00,2.33327,2.33556,2.33306,2.33556,36500000.0
2006-08-24 16:01:00,2.3355,2.33575,2.33543,2.33575,33500000.0
2006-08-24 16:02:00,2.33602,2.33624,2.33586,2.33586,16000000.0
2006-08-24 16:03:00,2.3359,2.33618,2.33523,2.33523,57300000.0
2006-08-24 16:04:00,2.33538,2.33565,2.33513,2.33516,48700000.0
2006-08-24 16:05:00,2.33506,2.33521,2.33488,2.33503,41400000.0
2006-08-24 16:06:00,2.33514,2.33515,2.33443,2.33443,48300000.0
2006-08-24 16:07:00,2.33429,2.33441,2.33343,2.33343,30600000.0
2006-08-24 16:08:00,2.33335,2.33387,2.33335,2.33364,50700000.0
2006-08-24 16:09:00,2.33351,2.33397,2.33342,2.3339,51600000.0
2006-08-24 16:10:00,2.33413,2.33433,2.33404,2.3343,37600000.0
2006-08-24 16:11:00,2.33436,2.33439,2.33421,2.33425,26800000.0
2006-08-24 16:12:00,2.33396,2.33407,2.33381,2.33406,34200000.0
2006-08-24 16:13:00,2.33406,2.33424,2.33391,2.33406,28200000.0
2006-08-24 16:14:00,2.33433,2.3345,2.33428,2.33435,61300000.0
2006-08-24 16:15:00,2.33416,2.33416,2.33397,2.33397,9400000.0
2006-08-24 16:16:00,2.33384,2.33394,2.33376,2.3339,31300000.0
2006-08-24 16:17:00,2.33394,2.33422,2.33383,2.33422,27100000.0
2006-08-24 16:18:00,2.33411,2.33411,2.33391,2.33395,37400000.0
2006-08-24 16:19:00,2.33397,2.33412,2.33386,2.334,41500000.0
2006-08-24 16:20:00,2.3341,2.3341,2.33373,2.3338,25500000.0
2006-08-24 16:21:00,2.33386,2.334,2.3338,2.334,17600000.0
2006-08-24 16:22:00,2.33408,2.33466,2.33405,2.33466,34200000.0
2006-08-24 16:23:00,2.33464,2.33487,2.33428,2.33445,24000000.0
2006-08-24 16:24:00,2.33448,2.33492,2.3344,2.33472,37200000.0
2006-08-24 16:25:00,2.33476,2.33485,2.3344,2.33485,16400000.0
2006-08-24 16:26:00,2.33486,2.33486,2.33449,2.33485,15000000.0
2006-08-24 16:27:00,2.33492,2.33517,2.33482,2.33498,45200000.0
2006-08-24 16:28:00,2.335,2.33527,2.33484,2.33492,37900000.0
2006-08-24 16:29:00,2.33485,2.33525,2.33485,2.33505,32400000.0
2006-08-24 16:30:00,2.33503,2.33524,2.33494,2.33494,35800000.0
2006-08-24 16:31:00,2.33486,2.33495,2.33448,2.33448,49100000.0
2006-08-24 16:32:00,2.33444,2.33462,2.33431,2.33457,33800000.0
2006-08-24 16:33:00,2.33459,2.33479,2.33459,2.33478,28800000.0
2006-08-24 16:34:00,2.33464,2.33473,2.33445,2.33445,28300000.0
2006-08-24 16:35:00,2.33451,2.33477,2.33443,2.33472,43800000.0
2006-08-24 16:36:00,2.33472,2.33485,2.33456,2.33458,41300000.0
2006-08-24 16:37:00,2.33481,2.33587,2.33481,2.33573,40100000.0
2006-08-24 16:38:00,2.33565,2.33613,2.33558,2.33558,25900000.0
2006-08-24 16:39:00,2.33542,2.33562,2.33523,2.33562,46100000.0
2006-08-24 16:40:00,2.33567,2.33567,2.33511,2.33524,23500000.0
2006-08-24 16:41:00,2.33513,2.33557,2.33506,2.33524,57300000.0
2006-08-24 16:42:00,2.33533,2.33547,2.33521,2.33532,50500000.0
2006-08-24 16:43:00,2.33545,2.33551,2.33534,2.33534,56300000.0
2006-08-24 16:44:00,2.33514,2.33552,2.33514,2.3352,30500000.0
2006-08-24 16:45:00,2.33529,2.33572,2.33529,2.33572,69999999.0
2006-08-24 16:46:00,2.33582,2.33582,2.33521,2.3353,28100000.0
2006-08-24 16:47:00,2.33524,2.33544,2.33523,2.33542,35100000.0
2006-08-24 16:48:00,2.33538,2.33542,2.33531,2.33533,52600000.0
2006-08-24 16:49:00,2.33545,2.33565,2.33545,2.33553,27500000.0
2006-08-24 16:50:00,2.33549,2.33549,2.3351,2.33516,43500000.0
2006-08-24 16:51:00,2.33512,2.3355,2.33512,2.33536,55100000.0
2006-08-24 16:52:00,2.33523,2.33562,2.33518,2.33562,23200000.0
2006-08-24 16:53:00,2.33583,2.33585,2.33583,2.33585,10000000.0
2006-08-24 16:54:00,2.33624,2.33636,2.33585,2.33611,57600000.0
2006-08-24 16:55:00,2.3359,2.33615,2.33573,2.33583,22100000.0
2006-08-24 16:56:00,2.33559,2.33559,2.33539,2.33556,31000000.0
2006-08-24 16:57:00,2.33551,2.33582,2.33547,2.33582,23300000.0
2006-08-24 16:58:00,2.33566,2.33585,2.33552,2.33553,44400000.0
2006-08-24 16:59:00,2.33542,2.33542,2.33485,2.3352,23200000.0
2006-08-24 17:00:00,2.33514,2.33514,2.33486,2.33488,47600000.0
2006-08-24 17:01:00,2.33527,2.33527,2.33467,2.33467,39600000.0
2006-08-24 17:02:00,2.33449,2.33494,2.3344,2.33494,42200000.0
2006-08-24 17:03:00,2.33497,2.33523,2.33481,2.33523,33800000.0
2006-08-24 17:04:00,2.33515,2.33536,2.33498,2.33508,23500000.0
2006-08-24 17:05:00,2.33514,2.33541,2.3351,2.33538,62200000.0
2006-08-24 17:06:00,2.33554,2.3358,2.33527,2.3358,24000000.0
2006-08-24 17:07:00,2.33588,2.33588,2.33523,2.3353,26200000.0
2006-08-24 17:08:00,2.33528,2.33589,2.33528,2.33578,28600000.0
2006-08-24 17:09:00,2.33582,2.33582,2.3356,2.33564,35700000.0
2006-08-24 17:10:00,2.33571,2.33588,2.3357,2.33586,33200000.0
2006-08-24 17:11:00,2.33584,2.33607,2.33584,2.33606,51100000.0
2006-08-24 17:12:00,2.33616,2.33627,2.33601,2.33627,44300000.0
2006-08-24 17:13:00,2.33631,2.33643,2.3361,2.33643,18000000.0
2006-08-24 17:14:00,2.33636,2.33659,2.3362,2.33659,17400000.0
2006-08-24 17:15:00,2.33659,2.337,2.33659,2.337,36100000.0
2006-08-24 17:16:00,2.33692,2.33694,2.33677,2.33685,35500000.0
2006-08-24 17:17:00,2.33679,2.33679,2.33634,2.33658,41000000.0
2006-08-24 17:18:00,2.33638,2.33658,2.33628,2.33631,31000000.0
2006-08-24 17:19:00,2.3363,2.3363,2.33595,2.33619,59600000.0
2006-08-24 17:20:00,2.33636,2.33645,2.33624,2.33624,28000000.0
2006-08-24 17:21:00,2.33615,2.33636,2.3361,2.3361,51100000.0
2006-08-24 17:22:00,2.33626,2.33666,2.33626,2.33655,15100000.0
2006-08-24 17:23:00,2.3367,2.33689,2.33666,2.33689,17400000.0
2006-08-24 17:24:00,2.33696,2.33754,2.33692,2.33754,36600000.0
2006-08-24 17:25:00,2.33758,2.33773,2.33723,2.33725,44600000.0
2006-08-24 17:26:00,2.33711,2.33736,2.33703,2.33727,22700000.0
2006-08-24 17:27:00,2.3373,2.3373,2.33695,2.33695,33000000.0
2006-08-24 17:28:00,2.33699,2.33699,2.33674,2.33674,25900000.0
2006-08-24 17:29:00,2.33677,2.33689,2.33669,2.33682,22100000.0
2006-08-24 17:30:00,2.33687,2.33707,2.33673,2.33679,54500000.0
2006-08-24 17:31:00,2.33681,2.33682,2.33662,2.33678,27500000.0
2006-08-24 17:32:00,2.3368,2.33725,2.3368,2.33725,36500000.0
2006-08-24 17:33:00,2.33726,2.33726,2.33698,2.33714,16800000.0
2006-08-24 17:34:00,2.33698,2.337,2.3367,2.3367,33600000.0
2006-08-24 17:35:00,2.33677,2.33681,2.33667,2.33667,21000000.0
2006-08-24 17:36:00,2.33678,2.33712,2.33678,2.33706,23800000.0
2006-08-24 17:37:00,2.337,2.33721,2.33697,2.33697,20700000.0
2006-08-24 17:38:00,2.33707,2.3374,2.33707,2.3374,26700000.0
2006-08-24 17:39:00,2.33726,2.33726,2.33702,2.33703,40500000.0
2006-08-24 17:40:00,2.33701,2.33701,2.33673,2.33686,21100000.0
2006-08-24 17:41:00,2.33694,2.33706,2.33688,2.33688,25000000.0
2006-08-24 17:42:00,2.33683,2.33703,2.33683,2.33703,21900000.0
2006-08-24 17:43:00,2.33697,2.33722,2.33697,2.33714,59600000.0
2006-08-24 17:44:00,2.33715,2.33746,2.33715,2.33732,55700000.0
2006-08-24 17:45:00,2.33729,2.33744,2.33694,2.33705,50700000.0
2006-08-24 17:46:00,2.3371,2.33804,2.3371,2.33804,33200000.0
2006-08-24 17:47:00,2.33793,2.33809,2.33764,2.33786,37600000.0
2006-08-24 17:48:00,2.3377,2.33777,2.33728,2.33739,61700000.0
2006-08-24 17:49:00,2.33737,2.33737,2.33676,2.3368,26500000.0
2006-08-24 17:50:00,2.33674,2.33695,2.33674,2.33689,24800000.0
2006-08-24 17:51:00,2.33681,2.33725,2.33677,2.3372,21800000.0
2006-08-24 17:52:00,2.33704,2.33723,2.33697,2.33704,43200000.0
2006-08-24 17:53:00,2.33705,2.33756,2.33704,2.33756,25800000.0
2006-08-24 17:54:00,2.33772,2.33807,2.33772,2.33803,17400000.0
2006-08-24 17:55:00,2.33778,2.33801,2.33765,2.33772,41800000.0
2006-08-24 17:56:00,2.33779,2.33779,2.3374,2.33756,34200000.0
2006-08-24 17:57:00,2.33757,2.33769,2.33744,2.33744,34100000.0
2006-08-24 17:58:00,2.33774,2.33799,2.3377,2.33798,28700000.0
2006-08-24 17:59:00,2.33815,2.33825,2.33747,2.33747,38200000.0
2006-08-24 18:00:00,2.33771,2.33823,2.33771,2.33823,44600000.0
2006-08-24 18:01:00,2.33845,2.33851,2.338,2.33808,366099999.0
2006-08-24 18:02:00,2.3381,2.33814,2.33759,2.33767,346299999.0
2006-08-24 18:03:00,2.33769,2.33787,2.33747,2.3375,445700000.0
2006-08-24 18:04:00,2.33735,2.33779,2.33732,2.33768,319200000.0
2006-08-24 18:05:00,2.33777,2.33798,2.33741,2.33775,194300000.0
2006-08-24 18:06:00,2.33766,2.33777,2.33732,2.33738,392000001.0
2006-08-24 18:07:00,2.33754,2.33771,2.33745,2.33766,413600000.0
2006-08-24 18:08:00,2.3375,2.3377,2.33727,2.33732,409700000.0
2006-08-24 18:09:00,2.3373,2.33769,2.33712,2.33745,292300001.0
2006-08-24 18:10:00,2.33742,2.33759,2.33698,2.33698,263100000.0
2006-08-24 18:11:00,2.33684,2.33721,2.33684,2.3371,225100000.0
2006-08-24 18:12:00,2.33704,2.33724,2.33682,2.33713,217800000.0
2006-08-24 18:13:00,2.33703,2.33744,2.33703,2.33722,147300000.0
2006-08-24 18:14:00,2.33722,2.33722,2.33647,2.3367,298600000.0
2006-08-24 18:15:00,2.33684,2.33705,2.33667,2.33667,340500000.0
2006-08-24 18:16:00,2.3368,2.33707,2.3368,2.33688,382500000.0
2006-08-24 18:17:00,2.33704,2.33747,2.33704,2.33715,208300000.0
2006-08-24 18:18:00,2.3373,2.3373,2.33662,2.33662,196400000.0
2006-08-24 18:19:00,2.33649,2.33672,2.33635,2.33635,260800000.0
2006-08-24 18:20:00,2.33638,2.33713,2.33621,2.33713,155900000.0
2006-08-24 18:21:00,2.3371,2.3371,2.33682,2.33693,235800000.0
2006-08-24 18:22:00,2.3369,2.33704,2.33685,2.33685,175500000.0
2006-08-24 18:23:00,2.33671,2.33677,2.33641,2.33652,370600000.0
2006-08-24 18:24:00,2.33629,2.33639,2.33582,2.33608,313999999.0
2006-08-24 18:25:00,2.33613,2.33652,2.33607,2.33644,266500000.0
2006-08-24 18:26:00,2.33657,2.33695,2.3365,2.33651,330599999.0
2006-08-24 18:27:00,2.33648,2.33671,2.33619,2.33649,252400000.0
2006-08-24 18:28:00,2.3364,2.33654,2.33603,2.33625,197400000.0
2006-08-24 18:29:00,2.3362,2.33653,2.3362,2.33641,253100000.0
2006-08-24 18:30:00,2.33643,2.33647,2.3363,2.33631,227800000.0
2006-08-24 18:31:00,2.33645,2.33691,2.33641,2.33655,180200000.0
2006-08-24 18:32:00,2.33654,2.33661,2.33639,2.33643,129500000.0
2006-08-24 18:33:00,2.33656,2.33689,2.33656,2.33673,319900000.0
2006-08-24 18:34:00,2.33678,2.33687,2.33651,2.3367,354300001.0
2006-08-24 18:35:00,2.3367,2.33672,2.3365,2.33658,143200000.0
2006-08-24 18:36:00,2.33661,2.33675,2.33655,2.33667,86800000.0
2006-08-24 18:37:00,2.33673,2.33678,2.33654,2.33658,104600000.0
2006-08-24 18:38:00,2.33664,2.33714,2.33659,2.33699,94100000.0
2006-08-24 18:39:00,2.33708,2.33739,2.33707,2.33708,221300001.0
2006-08-24 18:40:00,2.33703,2.33735,2.33691,2.33728,248700000.0
2006-08-24 18:41:00,2.33735,2.33807,2.33734,2.33807,174100000.0
2006-08-24 18:42:00,2.3382,2.33853,2.33815,2.33853,114000000.0
2006-08-24 18:43:00,2.33855,2.33861,2.33843,2.33855,84500000.0
2006-08-24 18:44:00,2.33875,2.33907,2.33859,2.33887,103900000.0
2006-08-24 18:45:00,2.33894,2.33894,2.33877,2.33877,57700000.0
2006-08-24 18:46:00,2.33862,2.33862,2.3382,2.33839,54600000.0
2006-08-24 18:47:00,2.33834,2.33884,2.33834,2.33884,19600000.0
2006-08-24 18:48:00,2.33868,2.33875,2.33845,2.33849,125600000.0
2006-08-24 18:49:00,2.3386,2.3386,2.3385,2.3386,29100000.0
2006-08-24 18:50:00,2.33848,2.33872,2.33846,2.33846,33800000.0
2006-08-24 18:51:00,2.33832,2.33844,2.33816,2.33829,172000000.0
2006-08-24 18:52:00,2.3382,2.3382,2.33779,2.33779,144300000.0
2006-08-24 18:53:00,2.33774,2.33811,2.33774,2.33786,137700000.0
2006-08-24 18:54:00,2.33783,2.33803,2.33778,2.33803,129100000.0
2006-08-24 18:55:00,2.33812,2.33857,2.33812,2.33845,130600000.0
2006-08-24 18:56:00,2.33856,2.33871,2.33851,2.33861,43400000.0
2006-08-24 18:57:00,2.33864,2.33876,2.33843,2.33843,61600000.0
2006-08-24 18:58:00,2.33842,2.33859,2.33825,2.33825,230300000.0
2006-08-24 18:59:00,2.33823,2.3384,2.33817,2.3383,200700000.0
2006-08-24 19:00:00,2.33827,2.33834,2.33821,2.33833,63700000.0
2006-08-24 19:01:00,2.33827,2.33846,2.33827,2.33835,34400000.0
2006-08-24 19:02:00,2.33847,2.33881,2.33847,2.33867,160500000.0
2006-08-24 19:03:00,2.33878,2.33878,2.33835,2.33867,60900000.0
2006-08-24 19:04:00,2.33871,2.33871,2.3385,2.33855,43700000.0
2006-08-24 19:05:00,2.33846,2.33846,2.33822,2.33822,47700000.0
2006-08-24 19:06:00,2.3382,2.3386,2.33813,2.3382,221800000.0
2006-08-24 19:07:00,2.33811,2.33832,2.33804,2.33826,102800000.0
2006-08-24 19:08:00,2.33847,2.33871,2.33845,2.33856,239700000.0
2006-08-24 19:09:00,2.33845,2.33873,2.33845,2.33858,121900000.0
2006-08-24 19:10:00,2.33857,2.33903,2.33857,2.33886,88000000.0
2006-08-24 19:11:00,2.33893,2.33934,2.33877,2.33902,72500000.0
2006-08-24 19:12:00,2.33889,2.33894,2.3387,2.3389,25200000.0
2006-08-24 19:13:00,2.33884,2.33884,2.33853,2.33882,145200000.0
2006-08-24 19:14:00,2.3389,2.33902,2.33868,2.33874,101000000.0
2006-08-24 19:15:00,2.3387,2.3389,2.33858,2.33872,141300000.0
2006-08-24 19:16:00,2.33877,2.33877,2.33865,2.33868,24000000.0
2006-08-24 19:17:00,2.33872,2.33889,2.33872,2.33885,75000000.0
2006-08-24 19:18:00,2.33889,2.33901,2.33859,2.33898,120399999.0
2006-08-24 19:19:00,2.33901,2.33916,2.3389,2.33902,103099999.0
2006-08-24 19:20:00,2.33913,2.33915,2.33891,2.33915,123100000.0
2006-08-24 19:21:00,2.3391,2.3391,2.3389,2.33908,101900000.0
2006-08-24 19:22:00,2.33903,2.3392,2.33895,2.33895,72700000.0
2006-08-24 19:23:00,2.33886,2.33912,2.33879,2.33879,123200000.0
2006-08-24 19:24:00,2.33886,2.33907,2.33874,2.33907,81700000.0
2006-08-24 19:25:00,2.3391,2.33923,2.33903,2.33905,89500000.0
2006-08-24 19:26:00,2.33906,2.33909,2.33889,2.33894,159300000.0
2006-08-24 19:27:00,2.33886,2.33891,2.33861,2.33863,127700000.0
2006-08-24 19:28:00,2.33863,2.339,2.33863,2.33875,68300000.0
2006-08-24 19:29:00,2.33875,2.33916,2.33875,2.33906,106300000.0
2006-08-24 19:30:00,2.33909,2.3393,2.33895,2.33926,170500000.0
2006-08-24 19:31:00,2.33909,2.33909,2.33885,2.33896,66900000.0
2006-08-24 19:32:00,2.33892,2.33907,2.33884,2.33884,161100001.0
2006-08-24 19:33:00,2.3389,2.33917,2.3389,2.33896,67500000.0
2006-08-24 19:34:00,2.33902,2.33902,2.33869,2.33895,117000000.0
2006-08-24 19:35:00,2.33903,2.33924,2.33897,2.33906,113300000.0
2006-08-24 19:36:00,2.33907,2.33937,2.33907,2.33907,106400000.0
2006-08-24 19:37:00,2.33922,2.3393,2.33907,2.3391,65700000.0
2006-08-24 19:38:00,2.33903,2.33919,2.33903,2.33915,21700000.0
2006-08-24 19:39:00,2.33909,2.33909,2.33883,2.33909,39600000.0
2006-08-24 19:40:00,2.33916,2.33937,2.33916,2.33937,71500000.0
2006-08-24 19:41:00,2.33932,2.33932,2.33911,2.33915,97700000.0
2006-08-24 19:42:00,2.3392,2.3393,2.33913,2.33915,89800000.0
2006-08-24 19:43:00,2.3391,2.33914,2.33893,2.33912,41700000.0
2006-08-24 19:44:00,2.33913,2.33921,2.33907,2.33908,79000000.0
2006-08-24 19:45:00,2.33902,2.33902,2.33887,2.339,31300000.0
2006-08-24 19:46:00,2.33915,2.33915,2.33892,2.33895,102700000.0
2006-08-24 19:47:00,2.33891,2.33908,2.3389,2.33908,30100000.0
2006-08-24 19:48:00,2.33912,2.33941,2.33912,2.33918,58500000.0
2006-08-24 19:49:00,2.3393,2.3393,2.33913,2.33918,101800001.0
2006-08-24 19:50:00,2.3392,2.3393,2.33913,2.33922,70300000.0
2006-08-24 19:51:00,2.33925,2.33935,2.33913,2.3392,102200000.0
2006-08-24 19:52:00,2.3392,2.33947,2.3392,2.33927,66200000.0
2006-08-24 19:53:00,2.33914,2.33914,2.33898,2.33898,26700000.0
2006-08-24 19:54:00,2.33907,2.33907,2.33881,2.33885,65900000.0
2006-08-24 19:55:00,2.33883,2.33896,2.33881,2.33896,31000000.0
2006-08-24 19:56:00,2.33905,2.33905,2.33883,2.33885,89400000.0
2006-08-24 19:57:00,2.33885,2.33895,2.33868,2.33879,114300000.0
2006-08-24 19:58:00,2.33877,2.33896,2.33877,2.33886,115500000.0
2006-08-24 19:59:00,2.33881,2.33891,2.33881,2.33886,119400000.0
2006-08-24 20:00:00,2.3389,2.33915,2.33885,2.3391,114800000.0
2006-08-24 20:01:00,2.33913,2.33943,2.33895,2.33934,76900000.0
2006-08-24 20:02:00,2.33929,2.33941,2.33909,2.33917,40000000.0
2006-08-24 20:03:00,2.33921,2.33932,2.33921,2.33932,23800000.0
2006-08-24 20:04:00,2.33931,2.33933,2.33926,2.33933,40600000.0
2006-08-24 20:05:00,2.33936,2.33949,2.3392,2.3392,47400000.0
2006-08-24 20:06:00,2.33924,2.33935,2.33912,2.33923,48000000.0
2006-08-24 20:07:00,2.33946,2.33953,2.33937,2.33938,49800000.0
2006-08-24 20:08:00,2.33938,2.33957,2.33928,2.33945,77600000.0
2006-08-24 20:09:00,2.33945,2.33951,2.3393,2.3393,28000000.0
2006-08-24 20:10:00,2.33941,2.33942,2.33933,2.33942,35200000.0
2006-08-24 20:11:00,2.33938,2.33958,2.33936,2.33942,52300000.0
2006-08-24 20:12:00,2.33943,2.33961,2.33943,2.33948,158700000.0
2006-08-24 20:13:00,2.33937,2.33957,2.33925,2.33955,157000000.0
2006-08-24 20:14:00,2.33953,2.33953,2.3393,2.33934,76800000.0
2006-08-24 20:15:00,2.33951,2.33984,2.33947,2.33959,248299999.0
2006-08-24 20:16:00,2.33956,2.33973,2.33944,2.33961,142200000.0
2006-08-24 20:17:00,2.33974,2.33999,2.33974,2.3399,30400000.0
2006-08-24 20:18:00,2.33988,2.33988,2.33949,2.33949,58200000.0
2006-08-24 20:19:00,2.33943,2.3396,2.33924,2.3396,138500000.0
2006-08-24 20:20:00,2.33962,2.33963,2.33928,2.33947,228200000.0
2006-08-24 20:21:00,2.33943,2.33952,2.33939,2.33952,55300000.0
2006-08-24 20:22:00,2.33944,2.33948,2.33924,2.33924,95400000.0
2006-08-24 20:23:00,2.33918,2.33945,2.33918,2.33938,219099998.0
2006-08-24 20:24:00,2.33935,2.33955,2.33935,2.33955,39600000.0
2006-08-24 20:25:00,2.33952,2.33963,2.33947,2.33947,190800000.0
2006-08-24 20:26:00,2.33956,2.33975,2.33949,2.33956,185000000.0
2006-08-24 20:27:00,2.33953,2.33965,2.33949,2.33965,98500000.0
2006-08-24 20:28:00,2.33963,2.33984,2.33948,2.33948,263899999.0
2006-08-24 20:29:00,2.33953,2.33969,2.33934,2.33937,155400000.0
2006-08-24 20:30:00,2.33935,2.33955,2.33927,2.33943,338600000.0
2006-08-24 20:31:00,2.33936,2.33949,2.33911,2.33913,181800001.0
2006-08-24 20:32:00,2.33919,2.33932,2.33901,2.33928,408599999.0
2006-08-24 20:33:00,2.3392,2.33934,2.33912,2.33912,93000000.0
2006-08-24 20:34:00,2.33915,2.33932,2.33915,2.33925,81100000.0
2006-08-24 20:35:00,2.33935,2.33935,2.33917,2.33928,42100000.0
2006-08-24 20:36:00,2.33928,2.33935,2.33916,2.33935,56400000.0
2006-08-24 20:37:00,2.33928,2.33941,2.33899,2.33899,125100000.0
2006-08-24 20:38:00,2.33911,2.33961,2.339,2.33908,200700000.0
2006-08-24 20:39:00,2.33898,2.33904,2.33886,2.33888,148000001.0
2006-08-24 20:40:00,2.33893,2.33898,2.3387,2.33878,184500000.0
2006-08-24 20:41:00,2.33877,2.33889,2.33848,2.33848,118100000.0
2006-08-24 20:42:00,2.33853,2.33878,2.33851,2.33865,80600000.0
2006-08-24 20:43:00,2.33875,2.33884,2.33859,2.3387,86600000.0
2006-08-24 20:44:00,2.33867,2.33881,2.3385,2.3387,166300000.0
2006-08-24 20:45:00,2.33869,2.33882,2.33853,2.33867,63700000.0
2006-08-24 20:46:00,2.3387,2.33888,2.33868,2.33868,30900000.0
2006-08-24 20:47:00,2.33859,2.33873,2.33851,2.33852,172100000.0
2006-08-24 20:48:00,2.33854,2.33899,2.33854,2.33866,249000000.0
2006-08-24 20:49:00,2.33867,2.33904,2.33867,2.33904,114600000.0
2006-08-24 20:50:00,2.3391,2.33925,2.33903,2.33904,154600001.0
2006-08-24 20:51:00,2.33905,2.33923,2.33893,2.33893,120300001.0
2006-08-24 20:52:00,2.33892,2.3391,2.33885,2.33896,123900000.0
2006-08-24 20:53:00,2.33899,2.33911,2.33877,2.33889,200100000.0
2006-08-24 20:54:00,2.339,2.33911,2.33896,2.33904,148200000.0
2006-08-24 20:55:00,2.33899,2.33905,2.33895,2.33895,37000000.0
2006-08-24 20:56:00,2.33899,2.33957,2.33894,2.33894,235100000.0
2006-08-24 20:57:00,2.33893,2.33918,2.33891,2.33902,307000000.0
2006-08-24 20:58:00,2.3388,2.33897,2.33871,2.33882,207600000.0
2006-08-24 20:59:00,2.33886,2.33904,2.33843,2.33884,230400000.0
2006-08-24 21:00:00,2.33895,2.33942,2.33895,2.33924,219200000.0
2006-08-24 21:01:00,2.33932,2.33949,2.33917,2.33939,327500001.0
2006-08-24 21:02:00,2.33947,2.33948,2.33917,2.33924,82300000.0
2006-08-24 21:03:00,2.33926,2.33936,2.33914,2.33925,117200000.0
2006-08-24 21:04:00,2.33923,2.33923,2.33911,2.33915,56500000.0
2006-08-24 21:05:00,2.33915,2.33924,2.33915,2.33916,71000000.0
2006-08-24 21:06:00,2.33913,2.33928,2.33903,2.33923,68400000.0
2006-08-24 21:07:00,2.33939,2.33964,2.33939,2.33949,16700000.0
2006-08-24 21:08:00,2.33937,2.33949,2.33919,2.33927,29200000.0
2006-08-24 21:09:00,2.33925,2.33946,2.33925,2.33946,39800000.0
2006-08-24 21:10:00,2.33948,2.33948,2.33921,2.33934,97700000.0
2006-08-24 21:11:00,2.3393,2.33942,2.33909,2.33931,130200000.0
2006-08-24 21:12:00,2.33945,2.33968,2.33945,2.3396,42900000.0
2006-08-24 21:13:00,2.33952,2.33963,2.33928,2.33928,142999998.0
2006-08-24 21:14:00,2.33945,2.33963,2.33925,2.33936,108600000.0
2006-08-24 21:15:00,2.33949,2.33949,2.33913,2.33927,155700000.0
2006-08-24 21:16:00,2.33937,2.33967,2.33937,2.33959,80000000.0
2006-08-24 21:17:00,2.33966,2.33966,2.33927,2.33927,192700000.0
2006-08-24 21:18:00,2.33916,2.33937,2.33914,2.33937,129400000.0
2006-08-24 21:19:00,2.33943,2.33952,2.33938,2.33942,99700000.0
2006-08-24 21:20:00,2.33942,2.33954,2.33923,2.33925,233699999.0
2006-08-24 21:21:00,2.33922,2.33938,2.33904,2.33924,237600000.0
2006-08-24 21:22:00,2.33934,2.33956,2.33914,2.33937,191100000.0
2006-08-24 21:23:00,2.33954,2.33954,2.33911,2.33911,123000000.0
2006-08-24 21:24:00,2.33913,2.33929,2.33911,2.33922,77000000.0
2006-08-24 21:25:00,2.3392,2.33931,2.3392,2.33926,51700000.0
2006-08-24 21:26:00,2.33935,2.33939,2.33928,2.33931,39500000.0
2006-08-24 21:27:00,2.33932,2.33935,2.33921,2.33932,54300000.0
2006-08-24 21:28:00,2.33932,2.33932,2.33909,2.33917,90300000.0
2006-08-24 21:29:00,2.33923,2.33932,2.33916,2.33916,52800000.0
2006-08-24 21:30:00,2.33925,2.33927,2.33918,2.33918,50000000.0
2006-08-24 21:31:00,2.33908,2.33936,2.33902,2.33913,42500000.0
2006-08-24 21:32:00,2.33921,2.33921,2.33883,2.33914,195900000.0
2006-08-24 21:33:00,2.33911,2.33919,2.33893,2.33893,46400000.0
2006-08-24 21:34:00,2.33898,2.33923,2.33886,2.33886,174899999.0
2006-08-24 21:35:00,2.33889,2.33905,2.33885,2.33895,30600000.0
2006-08-24 21:36:00,2.33895,2.33895,2.33876,2.33886,27800000.0
2006-08-24 21:37:00,2.33891,2.33902,2.33891,2.33894,97399999.0
2006-08-24 21:38:00,2.33892,2.33913,2.33878,2.33878,78200000.0
2006-08-24 21:39:00,2.33875,2.33894,2.33875,2.33885,15000000.0
2006-08-24 21:40:00,2.33894,2.339,2.33882,2.33894,45300000.0
2006-08-24 21:41:00,2.33885,2.33896,2.33885,2.33889,27000000.0
2006-08-24 21:42:00,2.33882,2.33887,2.33854,2.33887,83700000.0
2006-08-24 21:43:00,2.3389,2.33912,2.33881,2.33881,91400000.0
2006-08-24 21:44:00,2.33885,2.33891,2.33855,2.33863,79700000.0
2006-08-24 21:45:00,2.33865,2.33867,2.33848,2.33848,110500000.0
2006-08-24 21:46:00,2.33861,2.33885,2.33861,2.33878,66700000.0
2006-08-24 21:47:00,2.33877,2.33901,2.33852,2.33857,166699999.0
2006-08-24 21:48:00,2.33854,2.33878,2.33847,2.33847,32800000.0
2006-08-24 21:49:00,2.33851,2.33874,2.33851,2.33867,90200000.0
2006-08-24 21:50:00,2.3389,2.33891,2.33878,2.33878,33900000.0
2006-08-24 21:51:00,2.33878,2.33881,2.33868,2.33868,31800000.0
2006-08-24 21:52:00,2.3386,2.33878,2.33851,2.3386,128500000.0
2006-08-24 21:53:00,2.33858,2.33863,2.33825,2.33825,62300000.0
2006-08-24 21:54:00,2.33825,2.33834,2.33823,2.33823,31300000.0
2006-08-24 21:55:00,2.33825,2.33841,2.33814,2.3384,47300000.0
2006-08-24 21:56:00,2.33846,2.33848,2.3382,2.33824,46600000.0
2006-08-24 21:57:00,2.3382,2.33826,2.33817,2.33826,34500000.0
2006-08-24 21:58:00,2.33845,2.33845,2.33829,2.33831,35300000.0
2006-08-24 21:59:00,2.33834,2.33834,2.33801,2.33821,158000000.0
2006-08-24 22:00:00,2.33823,2.33858,2.33823,2.33853,73200000.0
2006-08-24 22:01:00,2.33858,2.33858,2.33849,2.33857,14400000.0
2006-08-24 22:02:00,2.3385,2.33855,2.33828,2.33828,92100000.0
2006-08-24 22:03:00,2.33832,2.33837,2.33827,2.33837,30600000.0
2006-08-24 22:04:00,2.33838,2.33846,2.33824,2.33839,80300000.0
2006-08-24 22:05:00,2.33842,2.3385,2.33837,2.33845,106400000.0
2006-08-24 22:06:00,2.33848,2.33855,2.33842,2.33842,31400000.0
2006-08-24 22:07:00,2.33847,2.33853,2.33847,2.33849,25800000.0
2006-08-24 22:08:00,2.33853,2.3386,2.33853,2.3386,45600000.0
2006-08-24 22:09:00,2.33863,2.33872,2.33857,2.33867,38700000.0
2006-08-24 22:10:00,2.33872,2.33872,2.33847,2.33869,35500000.0
2006-08-24 22:11:00,2.33875,2.3388,2.33867,2.33878,31900000.0
2006-08-24 22:12:00,2.33885,2.33897,2.3388,2.3389,48500000.0
2006-08-24 22:13:00,2.33892,2.33892,2.33879,2.33887,32200000.0
2006-08-24 22:14:00,2.33893,2.33894,2.33872,2.33881,39900000.0
2006-08-24 22:15:00,2.33875,2.33895,2.33861,2.33885,123800000.0
2006-08-24 22:16:00,2.33883,2.3389,2.33862,2.33862,131700000.0
2006-08-24 22:17:00,2.33862,2.33883,2.33862,2.33869,20000000.0
2006-08-24 22:18:00,2.33862,2.33873,2.33862,2.33873,27200000.0
2006-08-24 22:19:00,2.33868,2.33878,2.33856,2.33859,60500000.0
2006-08-24 22:20:00,2.33863,2.33878,2.33849,2.33849,25600000.0
2006-08-24 22:21:00,2.33848,2.33853,2.33841,2.33853,35500000.0
2006-08-24 22:22:00,2.3385,2.33853,2.33833,2.33837,125400000.0
2006-08-24 22:23:00,2.33832,2.3384,2.33827,2.33835,66300000.0
2006-08-24 22:24:00,2.3384,2.33853,2.3384,2.33846,17000000.0
2006-08-24 22:25:00,2.33849,2.33849,2.3381,2.33823,46200000.0
2006-08-24 22:26:00,2.33822,2.33822,2.33809,2.33811,22000000.0
2006-08-24 22:27:00,2.33807,2.33807,2.33785,2.33789,28100000.0
2006-08-24 22:28:00,2.33795,2.33797,2.33783,2.33792,41700000.0
2006-08-24 22:29:00,2.33787,2.33793,2.33782,2.33785,153000000.0
2006-08-24 22:30:00,2.33782,2.33814,2.33779,2.338,112100000.0
2006-08-24 22:31:00,2.338,2.338,2.33778,2.33783,22100000.0
2006-08-24 22:32:00,2.33789,2.33792,2.33774,2.33774,50100000.0
2006-08-24 22:33:00,2.3377,2.33775,2.33757,2.33757,39800000.0
2006-08-24 22:34:00,2.3375,2.33763,2.33731,2.33735,71400000.0
2006-08-24 22:35:00,2.33729,2.33748,2.33724,2.3373,44800000.0
2006-08-24 22:36:00,2.33748,2.33765,2.33748,2.33765,39200000.0
2006-08-24 22:37:00,2.33765,2.3378,2.33747,2.33747,29400000.0
2006-08-24 22:38:00,2.33751,2.3377,2.33744,2.33763,29600000.0
2006-08-24 22:39:00,2.3376,2.33793,2.33754,2.33754,42800000.0
2006-08-24 22:40:00,2.3376,2.338,2.33757,2.33781,36200000.0
2006-08-24 22:41:00,2.33773,2.33774,2.33764,2.3377,46500000.0
2006-08-24 22:42:00,2.33768,2.33782,2.33765,2.33771,45900000.0
2006-08-24 22:43:00,2.3377,2.33779,2.33757,2.33758,145200000.0
2006-08-24 22:44:00,2.33757,2.33784,2.33757,2.33778,41300000.0
2006-08-24 22:45:00,2.33779,2.33796,2.33776,2.33777,51100000.0
2006-08-24 22:46:00,2.33778,2.33778,2.33746,2.33762,79300000.0
2006-08-24 22:47:00,2.33761,2.33767,2.33749,2.33752,31000000.0
2006-08-24 22:48:00,2.3375,2.33764,2.33748,2.3376,53700000.0
2006-08-24 22:49:00,2.33767,2.3378,2.33755,2.33775,83000000.0
2006-08-24 22:50:00,2.33772,2.33787,2.33753,2.33767,46900000.0
2006-08-24 22:51:00,2.33748,2.33756,2.33731,2.33737,67400000.0
2006-08-24 22:52:00,2.3373,2.33752,2.33723,2.33729,47000000.0
2006-08-24 22:53:00,2.33728,2.33738,2.33714,2.33725,20100000.0
2006-08-24 22:54:00,2.33727,2.33742,2.33718,2.33718,28400000.0
2006-08-24 22:55:00,2.33697,2.33711,2.33693,2.33696,41100000.0
2006-08-24 22:56:00,2.33718,2.33718,2.33698,2.33698,23400000.0
2006-08-24 22:57:00,2.33701,2.3371,2.33685,2.33702,34600000.0
2006-08-24 22:58:00,2.33675,2.337,2.33675,2.33682,28200000.0
2006-08-24 22:59:00,2.33675,2.33678,2.3367,2.33678,24600000.0
2006-08-24 23:00:00,2.33675,2.33682,2.33675,2.33682,6200000.0
2006-08-24 23:01:00,2.33601,2.33685,2.33587,2.33658,54900000.0
2006-08-24 23:02:00,2.33699,2.33705,2.3362,2.33662,25800000.0
2006-08-24 23:03:00,2.33625,2.33696,2.33584,2.33616,42500000.0
2006-08-24 23:04:00,2.33652,2.33718,2.33618,2.33718,29800000.0
2006-08-24 23:05:00,2.3367,2.33687,2.33624,2.33653,30800000.0
2006-08-24 23:06:00,2.3371,2.3371,2.33588,2.33645,24700000.0
2006-08-24 23:07:00,2.33684,2.33732,2.33684,2.33694,25400000.0
2006-08-24 23:08:00,2.33705,2.3372,2.3368,2.3372,22300000.0
2006-08-24 23:09:00,2.33676,2.33719,2.33632,2.33719,35100001.0
2006-08-24 23:10:00,2.33722,2.33748,2.33697,2.33748,31900000.0
2006-08-24 23:11:00,2.33724,2.33746,2.33683,2.33683,50000000.0
2006-08-24 23:12:00,2.33729,2.33745,2.33675,2.33711,37300000.0
2006-08-24 23:13:00,2.33688,2.33713,2.33675,2.33712,24800000.0
2006-08-24 23:14:00,2.3368,2.33731,2.33651,2.33723,41100000.0
2006-08-24 23:15:00,2.33737,2.33752,2.33658,2.33708,34700000.0
2006-08-24 23:16:00,2.33639,2.33694,2.33621,2.33658,24700000.0
2006-08-24 23:17:00,2.33735,2.33744,2.33678,2.33728,41400000.0
2006-08-24 23:18:00,2.33725,2.33742,2.33671,2.33742,18800000.0
2006-08-24 23:19:00,2.33732,2.33752,2.33638,2.33719,63700000.0
2006-08-24 23:20:00,2.33708,2.33747,2.33668,2.3372,46600000.0
2006-08-24 23:21:00,2.33726,2.33767,2.33689,2.33689,35000000.0
2006-08-24 23:22:00,2.33716,2.33758,2.33716,2.33757,30000000.0
2006-08-24 23:23:00,2.33765,2.3377,2.33757,2.33757,21300000.0
2006-08-24 23:24:00,2.33743,2.33749,2.33737,2.33749,17100000.0
2006-08-24 23:25:00,2.33757,2.33772,2.33747,2.33747,51300000.0
2006-08-24 23:26:00,2.33741,2.33759,2.33741,2.33758,26100000.0
2006-08-24 23:27:00,2.33749,2.33765,2.33749,2.33761,8000000.0
2006-08-24 23:28:00,2.33765,2.33779,2.33764,2.33771,47100000.0
2006-08-24 23:29:00,2.33771,2.33781,2.33771,2.33776,19300000.0
2006-08-24 23:30:00,2.33774,2.33774,2.33762,2.33767,29500000.0
2006-08-24 23:31:00,2.33746,2.33753,2.33737,2.33752,28600000.0
2006-08-24 23:32:00,2.33758,2.33762,2.33751,2.33751,21400000.0
2006-08-24 23:33:00,2.33758,2.33763,2.33746,2.33748,61500000.0
2006-08-24 23:34:00,2.33757,2.33772,2.33755,2.33762,34600000.0
2006-08-24 23:35:00,2.33753,2.33785,2.33752,2.3376,33000000.0
2006-08-24 23:36:00,2.33756,2.33761,2.33756,2.33761,2100000.0
2006-08-24 23:37:00,2.3374,2.33774,2.33738,2.33768,34300000.0
2006-08-24 23:38:00,2.33765,2.33774,2.33749,2.33758,14800000.0
2006-08-24 23:39:00,2.33751,2.33799,2.33751,2.33788,27600000.0
2006-08-24 23:40:00,2.33792,2.33792,2.33771,2.33791,41000000.0
2006-08-24 23:41:00,2.33785,2.3379,2.3377,2.3377,32200000.0
2006-08-24 23:42:00,2.3377,2.3377,2.33758,2.33763,37400000.0
2006-08-24 23:43:00,2.33784,2.33791,2.33778,2.33778,40800000.0
2006-08-24 23:44:00,2.33791,2.33791,2.33777,2.33777,7400000.0
2006-08-24 23:45:00,2.33772,2.3378,2.33772,2.3378,3100000.0
2006-08-24 23:46:00,2.33799,2.33809,2.33783,2.33788,27800000.0
2006-08-24 23:47:00,2.33776,2.33801,2.33776,2.33784,23800000.0
2006-08-24 23:48:00,2.33787,2.33787,2.3377,2.3378,42199999.0
2006-08-24 23:49:00,2.33765,2.33765,2.33765,2.33765,4000000.0
2006-08-24 23:50:00,2.3378,2.3378,2.33765,2.33765,18400000.0
2006-08-24 23:51:00,2.33775,2.3378,2.33765,2.33765,34900000.0
2006-08-24 23:52:00,2.33765,2.33782,2.33763,2.33772,18700000.0
2006-08-24 23:53:00,2.33763,2.33775,2.33763,2.33763,34800000.0
2006-08-24 23:54:00,2.33773,2.33773,2.33756,2.33757,33200000.0
2006-08-24 23:55:00,2.3375,2.33762,2.33733,2.33733,23200000.0
2006-08-24 23:56:00,2.33751,2.33768,2.33746,2.33754,37000000.0
2006-08-24 23:57:00,2.33752,2.3376,2.33752,2.3376,12200000.0
2006-08-24 23:58:00,2.33746,2.33759,2.33725,2.3375,65900000.0
2006-08-24 23:59:00,2.33751,2.33751,2.33733,2.3375,23900000.0
2006-08-25 00:00:00,2.3373,2.33744,2.33727,2.33727,57299999.0
2006-08-25 00:01:00,2.33709,2.33719,2.33706,2.33706,8500000.0
2006-08-25 00:02:00,2.33706,2.33743,2.33706,2.33718,31500000.0
2006-08-25 00:03:00,2.33733,2.33735,2.33725,2.33732,15000000.0
2006-08-25 00:04:00,2.33735,2.33735,2.33725,2.33725,12300000.0
2006-08-25 00:05:00,2.33717,2.33739,2.33703,2.33712,50600001.0
2006-08-25 00:06:00,2.33711,2.33747,2.33707,2.33747,22000000.0
2006-08-25 00:07:00,2.33753,2.33753,2.33721,2.33738,35100000.0
2006-08-25 00:08:00,2.33727,2.33727,2.33698,2.33698,32300000.0
2006-08-25 00:09:00,2.3375,2.338,2.3375,2.33779,49600000.0
2006-08-25 00:10:00,2.33775,2.33782,2.33774,2.33774,15900000.0
2006-08-25 00:11:00,2.33792,2.33796,2.33768,2.33786,44500000.0
2006-08-25 00:12:00,2.33792,2.33794,2.33778,2.33784,27400000.0
2006-08-25 00:13:00,2.33789,2.33812,2.33783,2.33812,32900000.0
2006-08-25 00:14:00,2.33802,2.33802,2.3379,2.33797,27700000.0
2006-08-25 00:15:00,2.33801,2.33817,2.33801,2.33817,4800000.0
2006-08-25 00:16:00,2.3383,2.33837,2.33821,2.33829,43400000.0
2006-08-25 00:17:00,2.33827,2.33878,2.33826,2.33857,39000000.0
2006-08-25 00:18:00,2.33855,2.3387,2.33847,2.3387,29800000.0
2006-08-25 00:19:00,2.33892,2.33892,2.33855,2.33855,25900000.0
2006-08-25 00:20:00,2.33844,2.33872,2.33844,2.3387,12800000.0
2006-08-25 00:21:00,2.33871,2.33874,2.33871,2.33874,5200000.0
2006-08-25 00:22:00,2.33865,2.3387,2.33865,2.3387,5600000.0
2006-08-25 00:23:00,2.33863,2.33876,2.33856,2.33863,40500000.0
2006-08-25 00:24:00,2.33884,2.339,2.33859,2.339,49300000.0
2006-08-25 00:25:00,2.33904,2.33922,2.339,2.33922,30200000.0
2006-08-25 00:26:00,2.33918,2.33923,2.33907,2.33907,24200000.0
2006-08-25 00:27:00,2.33914,2.33929,2.3391,2.33917,43300000.0
2006-08-25 00:28:00,2.33905,2.33905,2.33888,2.33888,14600000.0
2006-08-25 00:29:00,2.33892,2.33892,2.33876,2.3388,14300000.0
2006-08-25 00:30:00,2.3388,2.33901,2.33878,2.33878,24700000.0
2006-08-25 00:31:00,2.33873,2.33886,2.33873,2.33886,39100000.0
2006-08-25 00:32:00,2.33878,2.33893,2.3387,2.33875,65700000.0
2006-08-25 00:33:00,2.33882,2.33896,2.33882,2.33891,22900000.0
2006-08-25 00:34:00,2.33882,2.33897,2.33875,2.33875,46200000.0
2006-08-25 00:35:00,2.33887,2.33948,2.33887,2.33897,49300000.0
2006-08-25 00:36:00,2.33899,2.33905,2.33884,2.33884,24800000.0
2006-08-25 00:37:00,2.33889,2.33889,2.33859,2.33886,16200000.0
2006-08-25 00:38:00,2.33902,2.33902,2.33881,2.339,33000000.0
2006-08-25 00:39:00,2.33909,2.33917,2.33893,2.33913,25200000.0
2006-08-25 00:40:00,2.33908,2.3391,2.33897,2.33907,16200000.0
2006-08-25 00:41:00,2.33929,2.33933,2.33904,2.3391,22800000.0
2006-08-25 00:42:00,2.33915,2.33925,2.33905,2.33905,20300000.0
2006-08-25 00:43:00,2.33925,2.33925,2.339,2.3391,40900000.0
2006-08-25 00:44:00,2.33905,2.33914,2.33899,2.33908,37200000.0
2006-08-25 00:45:00,2.339,2.33915,2.33897,2.33912,12500000.0
2006-08-25 00:46:00,2.33897,2.33915,2.33892,2.33892,40100000.0
2006-08-25 00:47:00,2.33889,2.33897,2.33871,2.33871,16200000.0
2006-08-25 00:48:00,2.33865,2.33876,2.33848,2.33876,25800000.0
2006-08-25 00:49:00,2.33882,2.3389,2.33861,2.33869,30900000.0
2006-08-25 00:50:00,2.33868,2.33897,2.3386,2.33897,38400000.0
2006-08-25 00:51:00,2.33899,2.33908,2.33884,2.33908,31300000.0
2006-08-25 00:52:00,2.33898,2.33905,2.3389,2.33895,9900000.0
2006-08-25 00:53:00,2.339,2.33912,2.33891,2.33891,74700000.0
2006-08-25 00:54:00,2.33891,2.33907,2.33891,2.33907,22700000.0
2006-08-25 00:55:00,2.339,2.33931,2.33894,2.33894,24400000.0
2006-08-25 00:56:00,2.33889,2.33908,2.33881,2.33892,45800000.0
2006-08-25 00:57:00,2.33905,2.33913,2.33885,2.33891,56000000.0
2006-08-25 00:58:00,2.33897,2.33911,2.3388,2.3388,24500000.0
2006-08-25 00:59:00,2.33882,2.33885,2.33859,2.33872,38900000.0
2006-08-25 01:00:00,2.33885,2.33889,2.33862,2.33862,57100000.0
2006-08-25 01:01:00,2.33857,2.33872,2.33853,2.33872,47900000.0
2006-08-25 01:02:00,2.33855,2.33892,2.33855,2.33868,29700000.0
2006-08-25 01:03:00,2.33875,2.33885,2.33862,2.33862,53200000.0
2006-08-25 01:04:00,2.33877,2.33902,2.33877,2.33891,48100000.0
2006-08-25 01:05:00,2.33899,2.33899,2.33859,2.33875,24200000.0
2006-08-25 01:06:00,2.33877,2.33885,2.33873,2.33878,30300000.0
2006-08-25 01:07:00,2.33863,2.3388,2.3386,2.3388,35700000.0
2006-08-25 01:08:00,2.33875,2.33879,2.33834,2.33834,15900000.0
2006-08-25 01:09:00,2.33818,2.33855,2.33816,2.33817,41400000.0
2006-08-25 01:10:00,2.33827,2.33845,2.33827,2.33835,44200000.0
2006-08-25 01:11:00,2.33842,2.33854,2.33817,2.33817,33100000.0
2006-08-25 01:12:00,2.33815,2.33838,2.33815,2.3383,35700000.0
2006-08-25 01:13:00,2.33822,2.33831,2.33821,2.33821,28900000.0
2006-08-25 01:14:00,2.33815,2.33843,2.33815,2.33843,38600000.0
2006-08-25 01:15:00,2.33847,2.33863,2.33839,2.3386,26000000.0
2006-08-25 01:16:00,2.33886,2.33886,2.3387,2.3387,37400000.0
2006-08-25 01:17:00,2.33875,2.33895,2.3387,2.3388,32000000.0
2006-08-25 01:18:00,2.33876,2.33876,2.3386,2.33868,29500000.0
2006-08-25 01:19:00,2.33877,2.33889,2.33867,2.33867,26000000.0
2006-08-25 01:20:00,2.33858,2.33885,2.33858,2.33883,46000000.0
2006-08-25 01:21:00,2.3389,2.33895,2.33887,2.33895,14600000.0
2006-08-25 01:22:00,2.33882,2.33889,2.33868,2.33879,22400000.0
2006-08-25 01:23:00,2.33871,2.33882,2.33862,2.33878,30200000.0
2006-08-25 01:24:00,2.33877,2.33887,2.33873,2.33885,24200000.0
2006-08-25 01:25:00,2.33869,2.33869,2.33844,2.33844,14000000.0
2006-08-25 01:26:00,2.33831,2.33842,2.3382,2.3382,33400000.0
2006-08-25 01:27:00,2.3382,2.33852,2.33817,2.3384,40000000.0
2006-08-25 01:28:00,2.33834,2.33835,2.33817,2.33817,17100000.0
2006-08-25 01:29:00,2.3382,2.33825,2.33812,2.33812,29800000.0
2006-08-25 01:30:00,2.33813,2.33833,2.33813,2.33828,27200000.0
2006-08-25 01:31:00,2.3382,2.3383,2.33815,2.3383,24100000.0
2006-08-25 01:32:00,2.33818,2.33818,2.33779,2.33779,33200000.0
2006-08-25 01:33:00,2.3377,2.33784,2.33767,2.33784,40300000.0
2006-08-25 01:34:00,2.3377,2.33795,2.33746,2.33746,47100000.0
2006-08-25 01:35:00,2.3375,2.33764,2.3375,2.33764,20600000.0
2006-08-25 01:36:00,2.33746,2.33764,2.33739,2.33764,21300000.0
2006-08-25 01:37:00,2.33741,2.33743,2.33715,2.33715,19900000.0
2006-08-25 01:38:00,2.33721,2.33728,2.33705,2.3371,30100000.0
2006-08-25 01:39:00,2.33699,2.33755,2.33699,2.33724,39300000.0
2006-08-25 01:40:00,2.33746,2.33769,2.33746,2.33746,27200000.0
2006-08-25 01:41:00,2.33752,2.33759,2.33723,2.3373,31500000.0
2006-08-25 01:42:00,2.33719,2.3373,2.33701,2.3373,32800000.0
2006-08-25 01:43:00,2.33715,2.33718,2.33693,2.33718,32500000.0
2006-08-25 01:44:00,2.33736,2.33743,2.33721,2.33743,41200000.0
2006-08-25 01:45:00,2.33744,2.33752,2.3373,2.3373,11800000.0
2006-08-25 01:46:00,2.33708,2.33745,2.33702,2.33728,44100000.0
2006-08-25 01:47:00,2.33736,2.33776,2.33727,2.33776,36600000.0
2006-08-25 01:48:00,2.3379,2.33797,2.3377,2.3377,18900000.0
2006-08-25 01:49:00,2.33758,2.33766,2.3374,2.3374,27400000.0
2006-08-25 01:50:00,2.33744,2.33787,2.33744,2.33787,38800000.0
2006-08-25 01:51:00,2.3381,2.33811,2.33754,2.33755,37499999.0
2006-08-25 01:52:00,2.33752,2.33764,2.33725,2.33725,37400000.0
2006-08-25 01:53:00,2.3372,2.33733,2.33702,2.33712,47100000.0
2006-08-25 01:54:00,2.33714,2.33781,2.33714,2.33747,19200000.0
2006-08-25 01:55:00,2.3373,2.33793,2.3373,2.33751,42700000.0
2006-08-25 01:56:00,2.33749,2.3378,2.33749,2.33774,24600000.0
2006-08-25 01:57:00,2.33794,2.33794,2.33771,2.3378,28400000.0
2006-08-25 01:58:00,2.33791,2.33818,2.33791,2.33818,28000000.0
2006-08-25 01:59:00,2.33831,2.33844,2.33828,2.3384,54200000.0
2006-08-25 02:00:00,2.33834,2.33844,2.33818,2.33828,20500000.0
2006-08-25 02:01:00,2.33829,2.33857,2.33829,2.33856,28600000.0
2006-08-25 02:02:00,2.33852,2.33852,2.33786,2.33805,31100000.0
2006-08-25 02:03:00,2.33771,2.33789,2.33734,2.33769,44600000.0
2006-08-25 02:04:00,2.33749,2.33769,2.3374,2.33752,35800000.0
2006-08-25 02:05:00,2.33769,2.33845,2.33769,2.33845,61100000.0
2006-08-25 02:06:00,2.3383,2.33886,2.33819,2.33875,30700000.0
2006-08-25 02:07:00,2.3387,2.33885,2.33845,2.33868,45200000.0
2006-08-25 02:08:00,2.33854,2.33893,2.33842,2.33893,59200000.0
2006-08-25 02:09:00,2.33895,2.33895,2.33859,2.33859,21400000.0
2006-08-25 02:10:00,2.33872,2.33881,2.33837,2.33844,28100000.0
2006-08-25 02:11:00,2.33808,2.33868,2.33804,2.33815,61100001.0
2006-08-25 02:12:00,2.33825,2.33839,2.33814,2.33822,32000000.0
2006-08-25 02:13:00,2.33777,2.33797,2.33746,2.33771,18400000.0
2006-08-25 02:14:00,2.33749,2.33758,2.33735,2.33736,31700000.0
2006-08-25 02:15:00,2.33757,2.33805,2.33757,2.33792,20100000.0
2006-08-25 02:16:00,2.33773,2.33776,2.33766,2.33776,19800000.0
2006-08-25 02:17:00,2.33781,2.33781,2.33741,2.33747,36200000.0
2006-08-25 02:18:00,2.33747,2.33767,2.33743,2.33745,44700000.0
2006-08-25 02:19:00,2.33738,2.33766,2.33738,2.33744,15600000.0
2006-08-25 02:20:00,2.33735,2.33759,2.33726,2.33759,30400000.0
2006-08-25 02:21:00,2.33767,2.33775,2.33762,2.33762,14400000.0
2006-08-25 02:22:00,2.33757,2.33757,2.33724,2.33748,46700000.0
2006-08-25 02:23:00,2.33744,2.33752,2.33733,2.33733,39400000.0
2006-08-25 02:24:00,2.33737,2.33747,2.33727,2.33741,25300000.0
2006-08-25 02:25:00,2.33753,2.33753,2.33725,2.33737,32400000.0
2006-08-25 02:26:00,2.33759,2.33759,2.33733,2.33752,32000000.0
2006-08-25 02:27:00,2.33744,2.33744,2.33726,2.33726,7100000.0
2006-08-25 02:28:00,2.33709,2.33709,2.33678,2.33701,42599999.0
2006-08-25 02:29:00,2.337,2.33712,2.33689,2.33689,59800000.0
2006-08-25 02:30:00,2.33693,2.33739,2.33693,2.33722,26800000.0
2006-08-25 02:31:00,2.33715,2.33736,2.33712,2.33736,35000000.0
2006-08-25 02:32:00,2.33729,2.33741,2.33698,2.33703,40500000.0
2006-08-25 02:33:00,2.33697,2.33717,2.33666,2.33666,46300000.0
2006-08-25 02:34:00,2.33665,2.33677,2.33638,2.33672,34700000.0
2006-08-25 02:35:00,2.33671,2.33671,2.3364,2.33652,47700001.0
2006-08-25 02:36:00,2.33674,2.33693,2.33674,2.33693,21000000.0
2006-08-25 02:37:00,2.33692,2.33698,2.33669,2.33689,69700000.0
2006-08-25 02:38:00,2.33702,2.33737,2.33702,2.3372,24700000.0
2006-08-25 02:39:00,2.33735,2.3377,2.33735,2.33767,34400000.0
2006-08-25 02:40:00,2.33749,2.3376,2.33744,2.3376,32700000.0
2006-08-25 02:41:00,2.33753,2.33763,2.33738,2.33738,29800000.0
2006-08-25 02:42:00,2.33719,2.33758,2.33719,2.33728,43500000.0
2006-08-25 02:43:00,2.33727,2.33752,2.33727,2.33729,35700000.0
2006-08-25 02:44:00,2.3371,2.33727,2.33704,2.33725,34600000.0
2006-08-25 02:45:00,2.33727,2.33733,2.33693,2.33693,41700000.0
2006-08-25 02:46:00,2.33704,2.33718,2.33697,2.33697,27500000.0
2006-08-25 02:47:00,2.33712,2.33728,2.33712,2.33728,4800000.0
2006-08-25 02:48:00,2.33732,2.33742,2.33713,2.33729,33300000.0
2006-08-25 02:49:00,2.33726,2.33729,2.33708,2.33723,35500000.0
2006-08-25 02:50:00,2.33719,2.33732,2.33712,2.33725,37800001.0
2006-08-25 02:51:00,2.33721,2.33727,2.33707,2.3371,23200000.0
2006-08-25 02:52:00,2.33687,2.33693,2.33671,2.33683,59200000.0
2006-08-25 02:53:00,2.33705,2.33729,2.33704,2.33704,31400000.0
2006-08-25 02:54:00,2.33695,2.33718,2.33683,2.33693,35800000.0
2006-08-25 02:55:00,2.33695,2.33695,2.33675,2.33681,15700000.0
2006-08-25 02:56:00,2.33684,2.3369,2.33671,2.3369,27000000.0
2006-08-25 02:57:00,2.33693,2.33703,2.33682,2.33682,41200000.0
2006-08-25 02:58:00,2.33678,2.33678,2.33664,2.33664,34700000.0
2006-08-25 02:59:00,2.33686,2.33686,2.33682,2.33685,31100000.0
2006-08-25 03:00:00,2.33682,2.33694,2.33666,2.33682,28000000.0
2006-08-25 03:01:00,2.33681,2.33693,2.33679,2.33693,18000000.0
2006-08-25 03:02:00,2.33677,2.33686,2.33677,2.33686,33900000.0
2006-08-25 03:03:00,2.33677,2.33684,2.33675,2.33675,20000000.0
2006-08-25 03:04:00,2.3368,2.33699,2.33673,2.33694,30800000.0
2006-08-25 03:05:00,2.33664,2.33686,2.33658,2.33682,20700000.0
2006-08-25 03:06:00,2.33675,2.33696,2.33675,2.33677,46600000.0
2006-08-25 03:07:00,2.33673,2.33673,2.3365,2.33661,21400000.0
2006-08-25 03:08:00,2.33677,2.33695,2.33677,2.33679,22700000.0
2006-08-25 03:09:00,2.33665,2.33711,2.33665,2.33711,45800000.0
2006-08-25 03:10:00,2.33733,2.33733,2.3368,2.3368,13400000.0
2006-08-25 03:11:00,2.33681,2.33685,2.33677,2.33685,25600000.0
2006-08-25 03:12:00,2.33701,2.33719,2.33666,2.33666,44400000.0
2006-08-25 03:13:00,2.33664,2.33673,2.33662,2.33666,37400000.0
2006-08-25 03:14:00,2.33677,2.33685,2.33675,2.3368,23400000.0
2006-08-25 03:15:00,2.3368,2.33698,2.3368,2.3368,27500000.0
2006-08-25 03:16:00,2.33687,2.33689,2.33673,2.33681,27400000.0
2006-08-25 03:17:00,2.33673,2.33689,2.33673,2.33689,30800000.0
2006-08-25 03:18:00,2.33694,2.33714,2.33694,2.33708,19000000.0
2006-08-25 03:19:00,2.33703,2.33712,2.33685,2.33695,47100000.0
2006-08-25 03:20:00,2.33688,2.33706,2.33673,2.33686,37000000.0
2006-08-25 03:21:00,2.33683,2.3371,2.33683,2.33696,38500000.0
2006-08-25 03:22:00,2.33735,2.33749,2.33717,2.33717,22000000.0
2006-08-25 03:23:00,2.33718,2.33738,2.33718,2.33736,43200000.0
2006-08-25 03:24:00,2.33751,2.33751,2.33737,2.33739,30300001.0
2006-08-25 03:25:00,2.33732,2.33744,2.33728,2.33741,29400000.0
2006-08-25 03:26:00,2.33736,2.33755,2.33736,2.33746,35800000.0
2006-08-25 03:27:00,2.33739,2.33774,2.33739,2.33762,26100000.0
2006-08-25 03:28:00,2.33743,2.33743,2.33705,2.33723,30100000.0
2006-08-25 03:29:00,2.3374,2.33772,2.3374,2.33772,11200000.0
2006-08-25 03:30:00,2.3378,2.3378,2.33745,2.33745,18300000.0
2006-08-25 03:31:00,2.3374,2.33758,2.3374,2.3374,19200000.0
2006-08-25 03:32:00,2.33742,2.33759,2.33732,2.33732,38400000.0
2006-08-25 03:33:00,2.33741,2.33741,2.3372,2.33723,32600000.0
2006-08-25 03:34:00,2.33711,2.33713,2.33708,2.33708,9600000.0
2006-08-25 03:35:00,2.337,2.33708,2.337,2.33708,6400000.0
2006-08-25 03:36:00,2.33712,2.33725,2.33705,2.33705,41900000.0
2006-08-25 03:37:00,2.33709,2.33731,2.337,2.33731,20800000.0
2006-08-25 03:38:00,2.33731,2.33749,2.33714,2.3372,34300000.0
2006-08-25 03:39:00,2.33699,2.33716,2.3369,2.33716,22400000.0
2006-08-25 03:40:00,2.33713,2.33739,2.33712,2.33739,30000000.0
2006-08-25 03:41:00,2.33726,2.33743,2.33726,2.33743,12500000.0
2006-08-25 03:42:00,2.33728,2.33745,2.33719,2.33745,48500000.0
2006-08-25 03:43:00,2.33751,2.33751,2.33734,2.33746,12000000.0
2006-08-25 03:44:00,2.33727,2.3375,2.33726,2.33743,32300000.0
2006-08-25 03:45:00,2.33734,2.33739,2.33721,2.33722,35400000.0
2006-08-25 03:46:00,2.33727,2.33727,2.33727,2.33727,2400000.0
2006-08-25 03:47:00,2.33721,2.33741,2.33721,2.33741,7100000.0
2006-08-25 03:48:00,2.33737,2.33738,2.33724,2.33738,13000000.0
2006-08-25 03:49:00,2.33737,2.33738,2.33726,2.3373,19600000.0
2006-08-25 03:50:00,2.33733,2.33733,2.33721,2.33725,21500000.0
2006-08-25 03:51:00,2.33741,2.33741,2.33718,2.3373,55200001.0
2006-08-25 03:52:00,2.33742,2.33742,2.33729,2.33733,18800000.0
2006-08-25 03:53:00,2.3373,2.33736,2.33717,2.33717,39400000.0
2006-08-25 03:54:00,2.33719,2.3373,2.33708,2.33727,23200000.0
2006-08-25 03:55:00,2.33733,2.33733,2.33722,2.33722,20200000.0
2006-08-25 03:56:00,2.33719,2.33737,2.33719,2.33723,31600000.0
2006-08-25 03:57:00,2.33733,2.33734,2.33714,2.33724,30400000.0
2006-08-25 03:58:00,2.33718,2.33745,2.33712,2.33745,34100000.0
2006-08-25 03:59:00,2.33737,2.33737,2.33723,2.33735,28400000.0
2006-08-25 04:00:00,2.33727,2.33727,2.33718,2.33722,16800000.0
2006-08-25 04:01:00,2.33721,2.33744,2.33721,2.33733,13400000.0
2006-08-25 04:02:00,2.33746,2.33752,2.33739,2.33748,32100000.0
2006-08-25 04:03:00,2.33737,2.33745,2.33712,2.33712,31300000.0
2006-08-25 04:04:00,2.33711,2.33723,2.337,2.33723,32400000.0
2006-08-25 04:05:00,2.33717,2.33721,2.33706,2.33718,37800000.0
2006-08-25 04:06:00,2.33718,2.33731,2.33699,2.3371,20300000.0
2006-08-25 04:07:00,2.33714,2.33733,2.33714,2.33722,16200000.0
2006-08-25 04:08:00,2.3372,2.33735,2.33715,2.33715,10400000.0
2006-08-25 04:09:00,2.33709,2.33722,2.33704,2.33719,32300000.0
2006-08-25 04:10:00,2.33722,2.3376,2.33721,2.33744,53999999.0
2006-08-25 04:11:00,2.3375,2.3375,2.3374,2.33748,20600000.0
2006-08-25 04:12:00,2.33742,2.33767,2.33742,2.33761,33200000.0
2006-08-25 04:13:00,2.33738,2.33752,2.33738,2.33752,7200000.0
2006-08-25 04:14:00,2.33766,2.33778,2.33759,2.33771,23100000.0
2006-08-25 04:15:00,2.33743,2.33761,2.33738,2.3375,39500000.0
2006-08-25 04:16:00,2.33758,2.33774,2.33748,2.33755,22900000.0
2006-08-25 04:17:00,2.33759,2.33775,2.33755,2.3376,27500000.0
2006-08-25 04:18:00,2.33767,2.33767,2.33737,2.33737,24200000.0
2006-08-25 04:19:00,2.33738,2.33738,2.3373,2.3373,4800000.0
2006-08-25 04:20:00,2.33747,2.33755,2.33732,2.33732,13800000.0
2006-08-25 04:21:00,2.3373,2.33747,2.33717,2.33747,34600000.0
2006-08-25 04:22:00,2.33748,2.33766,2.33748,2.33766,27400000.0
2006-08-25 04:23:00,2.33748,2.33754,2.33748,2.33754,6400000.0
2006-08-25 04:24:00,2.33755,2.33756,2.33737,2.33737,42300000.0
2006-08-25 04:25:00,2.33751,2.33754,2.33734,2.33734,15900000.0
2006-08-25 04:26:00,2.33745,2.33747,2.3374,2.3374,10100000.0
2006-08-25 04:27:00,2.33743,2.33743,2.33735,2.33735,8800000.0
2006-08-25 04:28:00,2.33737,2.33748,2.33737,2.33748,3500000.0
2006-08-25 04:29:00,2.33764,2.33775,2.33747,2.33756,35400000.0
2006-08-25 04:30:00,2.33762,2.33778,2.3374,2.3374,45100000.0
2006-08-25 04:31:00,2.33723,2.33738,2.33703,2.33713,48599999.0
2006-08-25 04:32:00,2.33712,2.33725,2.33708,2.33725,43700000.0
2006-08-25 04:33:00,2.33719,2.33727,2.33709,2.33717,12600000.0
2006-08-25 04:34:00,2.33718,2.33744,2.33718,2.33744,22800000.0
2006-08-25 04:35:00,2.33744,2.33749,2.33725,2.33749,13200000.0
2006-08-25 04:36:00,2.33736,2.33736,2.33722,2.33722,17500000.0
2006-08-25 04:37:00,2.3372,2.33731,2.3372,2.33725,13500000.0
2006-08-25 04:38:00,2.33728,2.33751,2.33728,2.3373,30300000.0
2006-08-25 04:39:00,2.33734,2.33753,2.33728,2.33753,19600000.0
2006-08-25 04:40:00,2.3375,2.33757,2.33739,2.33739,42200001.0
2006-08-25 04:41:00,2.33745,2.33764,2.33738,2.33738,35500000.0
2006-08-25 04:42:00,2.33747,2.33756,2.33747,2.33756,16800000.0
2006-08-25 04:43:00,2.33767,2.33767,2.33738,2.3374,31400000.0
2006-08-25 04:44:00,2.33741,2.33754,2.33736,2.3374,25000000.0
2006-08-25 04:45:00,2.33744,2.33753,2.33741,2.33752,25900000.0
2006-08-25 04:46:00,2.33747,2.33759,2.33742,2.33751,28700000.0
2006-08-25 04:47:00,2.33744,2.33752,2.33718,2.33718,22300000.0
2006-08-25 04:48:00,2.33717,2.33738,2.33717,2.33721,37700000.0
2006-08-25 04:49:00,2.33739,2.33739,2.33703,2.33706,17000000.0
2006-08-25 04:50:00,2.33715,2.3373,2.33715,2.33722,19800000.0
2006-08-25 04:51:00,2.33713,2.33713,2.3369,2.33706,18800000.0
2006-08-25 04:52:00,2.33723,2.33729,2.33708,2.33708,37800000.0
2006-08-25 04:53:00,2.33718,2.33725,2.33688,2.33688,32000000.0
2006-08-25 04:54:00,2.33669,2.3368,2.33661,2.33661,14800000.0
2006-08-25 04:55:00,2.33665,2.33665,2.3365,2.3366,41600000.0
2006-08-25 04:56:00,2.33654,2.33668,2.33654,2.33666,35900000.0
2006-08-25 04:57:00,2.33656,2.33669,2.3364,2.33643,42700000.0
2006-08-25 04:58:00,2.33641,2.33663,2.33641,2.33651,14800000.0
2006-08-25 04:59:00,2.33633,2.33647,2.33615,2.33638,33200000.0
2006-08-25 05:00:00,2.33635,2.33655,2.33625,2.33641,32800000.0
2006-08-25 05:01:00,2.33657,2.3366,2.33621,2.33621,40600000.0
2006-08-25 05:02:00,2.33613,2.33623,2.33596,2.33623,23200000.0
2006-08-25 05:03:00,2.33639,2.33644,2.33609,2.33609,34700000.0
2006-08-25 05:04:00,2.33621,2.33626,2.33605,2.33614,38000000.0
2006-08-25 05:05:00,2.33627,2.33631,2.33624,2.3363,16600000.0
2006-08-25 05:06:00,2.3363,2.33637,2.33609,2.33615,43100000.0
2006-08-25 05:07:00,2.33615,2.33615,2.33615,2.33615,3200000.0
2006-08-25 05:08:00,2.33629,2.33633,2.33618,2.33622,36800000.0
2006-08-25 05:09:00,2.33613,2.33635,2.33609,2.33618,23800000.0
2006-08-25 05:10:00,2.33617,2.3362,2.33604,2.33613,28400000.0
2006-08-25 05:11:00,2.33617,2.33617,2.33613,2.33613,15800000.0
2006-08-25 05:12:00,2.33614,2.33618,2.3361,2.33617,25900000.0
2006-08-25 05:13:00,2.33615,2.33634,2.33606,2.33622,34100000.0
2006-08-25 05:14:00,2.33624,2.3363,2.33615,2.33615,39200000.0
2006-08-25 05:15:00,2.33627,2.33627,2.33599,2.33599,27400000.0
2006-08-25 05:16:00,2.3359,2.33597,2.33589,2.33595,33400000.0
2006-08-25 05:17:00,2.336,2.3362,2.336,2.33605,34000000.0
2006-08-25 05:18:00,2.33608,2.33634,2.33606,2.33611,46100000.0
2006-08-25 05:19:00,2.33619,2.33626,2.33583,2.33626,58900000.0
2006-08-25 05:20:00,2.33605,2.3362,2.33603,2.33619,41600000.0
2006-08-25 05:21:00,2.33608,2.33613,2.33605,2.3361,22600000.0
2006-08-25 05:22:00,2.33594,2.33606,2.33587,2.33591,28600000.0
2006-08-25 05:23:00,2.33587,2.33604,2.33585,2.33588,38800000.0
2006-08-25 05:24:00,2.33575,2.33579,2.33565,2.33565,33900000.0
2006-08-25 05:25:00,2.33575,2.33585,2.3356,2.3356,22600000.0
2006-08-25 05:26:00,2.33566,2.33578,2.33561,2.33571,23100000.0
2006-08-25 05:27:00,2.33569,2.33577,2.33559,2.33577,15500000.0
2006-08-25 05:28:00,2.33565,2.33568,2.33555,2.33555,35400000.0
2006-08-25 05:29:00,2.33569,2.33569,2.33558,2.33558,12800000.0
2006-08-25 05:30:00,2.33564,2.33579,2.33564,2.33579,6400000.0
2006-08-25 05:31:00,2.33547,2.33565,2.33547,2.33553,25400000.0
2006-08-25 05:32:00,2.33554,2.33571,2.33554,2.33557,19200000.0
2006-08-25 05:33:00,2.33558,2.33559,2.3354,2.33553,30600000.0
2006-08-25 05:34:00,2.33544,2.33559,2.33544,2.33547,16000000.0
2006-08-25 05:35:00,2.3356,2.33575,2.3356,2.33563,29500000.0
2006-08-25 05:36:00,2.33555,2.3356,2.33543,2.33547,45200000.0
2006-08-25 05:37:00,2.33556,2.33565,2.33542,2.33565,46800000.0
2006-08-25 05:38:00,2.33551,2.33571,2.33548,2.33561,30800000.0
2006-08-25 05:39:00,2.33555,2.33571,2.33548,2.33555,46100000.0
2006-08-25 05:40:00,2.33549,2.33589,2.33549,2.33571,33800000.0
2006-08-25 05:41:00,2.33578,2.3361,2.33575,2.33602,31600000.0
2006-08-25 05:42:00,2.33595,2.33595,2.33581,2.33585,43400000.0
2006-08-25 05:43:00,2.33588,2.33592,2.33583,2.33583,12400000.0
2006-08-25 05:44:00,2.33586,2.33595,2.33586,2.33595,24800000.0
2006-08-25 05:45:00,2.33602,2.33602,2.33588,2.33588,16000000.0
2006-08-25 05:46:00,2.33603,2.33609,2.33594,2.33594,28200000.0
2006-08-25 05:47:00,2.33595,2.33617,2.3359,2.33617,32200000.0
2006-08-25 05:48:00,2.33616,2.33616,2.33595,2.336,45800000.0
2006-08-25 05:49:00,2.33595,2.3361,2.3359,2.3361,37900000.0
2006-08-25 05:50:00,2.33597,2.33619,2.33597,2.33614,15500000.0
2006-08-25 05:51:00,2.33619,2.33619,2.33618,2.33618,7200000.0
2006-08-25 05:52:00,2.33618,2.3362,2.33607,2.3362,12600000.0
2006-08-25 05:53:00,2.33613,2.33627,2.33613,2.33622,37600000.0
2006-08-25 05:54:00,2.3362,2.33636,2.3362,2.33632,19900000.0
2006-08-25 05:55:00,2.33638,2.33639,2.33629,2.33639,10800000.0
2006-08-25 05:56:00,2.33637,2.33637,2.33626,2.33629,30100000.0
2006-08-25 05:57:00,2.33625,2.33648,2.3362,2.3363,29000000.0
2006-08-25 05:58:00,2.3362,2.33649,2.3362,2.33624,37300000.0
2006-08-25 05:59:00,2.3363,2.33637,2.33625,2.33631,28600000.0
2006-08-25 06:00:00,2.33622,2.33644,2.33622,2.33631,28100000.0
2006-08-25 06:01:00,2.33625,2.33646,2.33624,2.33624,31900000.0
2006-08-25 06:02:00,2.33616,2.33621,2.33613,2.33613,31700000.0
2006-08-25 06:03:00,2.3361,2.33627,2.3361,2.33627,18700000.0
2006-08-25 06:04:00,2.33622,2.33622,2.33618,2.33618,12200000.0
2006-08-25 06:05:00,2.336,2.33622,2.336,2.33621,35200000.0
2006-08-25 06:06:00,2.33616,2.33627,2.33594,2.33613,28200000.0
2006-08-25 06:07:00,2.33615,2.33632,2.33565,2.33565,32900000.0
2006-08-25 06:08:00,2.33585,2.33636,2.33585,2.33621,41700000.0
2006-08-25 06:09:00,2.33615,2.33626,2.3359,2.3361,35900000.0
2006-08-25 06:10:00,2.33609,2.33621,2.33603,2.33611,44800000.0
2006-08-25 06:11:00,2.33611,2.33621,2.33597,2.33607,16400000.0
2006-08-25 06:12:00,2.33604,2.33624,2.33604,2.33607,37600000.0
2006-08-25 06:13:00,2.33602,2.33615,2.33602,2.33615,19100000.0
2006-08-25 06:14:00,2.33607,2.33607,2.33577,2.33577,11000000.0
2006-08-25 06:15:00,2.33576,2.33591,2.33572,2.33572,33700000.0
2006-08-25 06:16:00,2.33573,2.33573,2.33538,2.33545,47300000.0
2006-08-25 06:17:00,2.33532,2.33537,2.33522,2.33537,19600000.0
2006-08-25 06:18:00,2.33551,2.33551,2.33504,2.33504,16200000.0
2006-08-25 06:19:00,2.33505,2.3351,2.33505,2.3351,11100000.0
2006-08-25 06:20:00,2.33522,2.33538,2.33522,2.33538,9800000.0
2006-08-25 06:21:00,2.3354,2.33543,2.33528,2.33543,17500000.0
2006-08-25 06:22:00,2.33538,2.3355,2.33533,2.3355,53000000.0
2006-08-25 06:23:00,2.33547,2.33559,2.33541,2.33541,43100000.0
2006-08-25 06:24:00,2.33554,2.33566,2.33544,2.33552,22600000.0
2006-08-25 06:25:00,2.33547,2.33557,2.33541,2.33541,34000000.0
2006-08-25 06:26:00,2.33555,2.3356,2.33545,2.33545,18600000.0
2006-08-25 06:27:00,2.33547,2.33548,2.33527,2.33527,21000000.0
2006-08-25 06:28:00,2.3352,2.33543,2.33508,2.33543,29800000.0
2006-08-25 06:29:00,2.33535,2.33555,2.3353,2.33532,27600000.0
2006-08-25 06:30:00,2.33534,2.33542,2.33533,2.33533,12100000.0
2006-08-25 06:31:00,2.33534,2.33558,2.33531,2.33538,37300000.0
2006-08-25 06:32:00,2.33544,2.33548,2.33518,2.3354,19500000.0
2006-08-25 06:33:00,2.3354,2.33572,2.3354,2.33554,37600000.0
2006-08-25 06:34:00,2.33558,2.33558,2.33541,2.33546,23000000.0
2006-08-25 06:35:00,2.33552,2.33552,2.33548,2.33548,4800000.0
2006-08-25 06:36:00,2.3355,2.33568,2.3355,2.33561,25200000.0
2006-08-25 06:37:00,2.33568,2.33584,2.33561,2.33577,49800000.0
2006-08-25 06:38:00,2.33574,2.33581,2.33549,2.33553,48800000.0
2006-08-25 06:39:00,2.33565,2.33573,2.33544,2.33544,18800000.0
2006-08-25 06:40:00,2.33554,2.33561,2.33554,2.33554,35899998.0
2006-08-25 06:41:00,2.33558,2.33563,2.3355,2.3355,23800000.0
2006-08-25 06:42:00,2.33564,2.33575,2.33564,2.33566,20600000.0
2006-08-25 06:43:00,2.33565,2.33575,2.33559,2.33568,52599998.0
2006-08-25 06:44:00,2.33566,2.33577,2.33562,2.33562,17300000.0
2006-08-25 06:45:00,2.33553,2.33577,2.33553,2.33577,38200000.0
2006-08-25 06:46:00,2.33583,2.33585,2.33562,2.33569,35700000.0
2006-08-25 06:47:00,2.33572,2.33572,2.33553,2.33562,44800000.0
2006-08-25 06:48:00,2.33568,2.33568,2.33562,2.33562,17300000.0
2006-08-25 06:49:00,2.3357,2.33584,2.3357,2.33582,27500000.0
2006-08-25 06:50:00,2.33587,2.33594,2.33574,2.33581,46400000.0
2006-08-25 06:51:00,2.33583,2.33583,2.3355,2.33557,32900000.0
2006-08-25 06:52:00,2.33557,2.33582,2.33556,2.33582,21400000.0
2006-08-25 06:53:00,2.3359,2.33592,2.3359,2.33592,4000000.0
2006-08-25 06:54:00,2.33605,2.3361,2.33595,2.336,43300000.0
2006-08-25 06:55:00,2.33598,2.33601,2.33588,2.3359,15700000.0
2006-08-25 06:56:00,2.33604,2.33609,2.33591,2.33591,30100000.0
2006-08-25 06:57:00,2.33595,2.336,2.33592,2.336,18300000.0
2006-08-25 06:58:00,2.33595,2.33615,2.3359,2.33597,48400000.0
2006-08-25 06:59:00,2.33595,2.33613,2.33595,2.33613,6800000.0
2006-08-25 07:00:00,2.33606,2.33633,2.33599,2.33599,42800000.0
2006-08-25 07:01:00,2.33593,2.33613,2.33593,2.33598,51000000.0
2006-08-25 07:02:00,2.33595,2.33611,2.33595,2.33611,26200000.0
2006-08-25 07:03:00,2.33607,2.33614,2.33597,2.33614,25800000.0
2006-08-25 07:04:00,2.33612,2.33626,2.33608,2.33615,61800001.0
2006-08-25 07:05:00,2.33623,2.33623,2.33608,2.33613,29800000.0
2006-08-25 07:06:00,2.33612,2.33619,2.33609,2.33614,31800000.0
2006-08-25 07:07:00,2.33617,2.33623,2.33602,2.33602,30800000.0
2006-08-25 07:08:00,2.33598,2.33624,2.33598,2.33613,36400000.0
2006-08-25 07:09:00,2.33617,2.33628,2.3361,2.33628,12000000.0
2006-08-25 07:10:00,2.336,2.33624,2.336,2.33601,18100000.0
2006-08-25 07:11:00,2.33595,2.33605,2.33595,2.33605,15400000.0
2006-08-25 07:12:00,2.33595,2.336,2.33595,2.336,20700000.0
2006-08-25 07:13:00,2.33595,2.33605,2.3359,2.33605,43700001.0
2006-08-25 07:14:00,2.33595,2.33613,2.33595,2.336,38200000.0
2006-08-25 07:15:00,2.33619,2.33627,2.33603,2.33607,46600000.0
2006-08-25 07:16:00,2.33606,2.33608,2.33594,2.33608,20200000.0
2006-08-25 07:17:00,2.33596,2.33613,2.33596,2.33603,41300000.0
2006-08-25 07:18:00,2.33599,2.33623,2.33591,2.33592,32800000.0
2006-08-25 07:19:00,2.33583,2.33622,2.33583,2.33618,38200000.0
2006-08-25 07:20:00,2.33615,2.3363,2.3361,2.3362,44800000.0
2006-08-25 07:21:00,2.3361,2.33618,2.33598,2.33618,21900000.0
2006-08-25 07:22:00,2.33606,2.33621,2.33594,2.33621,71099999.0
2006-08-25 07:23:00,2.33631,2.3365,2.33614,2.33617,29400000.0
2006-08-25 07:24:00,2.3366,2.33693,2.33646,2.33693,45200000.0
2006-08-25 07:25:00,2.33689,2.33726,2.33677,2.33726,15400000.0
2006-08-25 07:26:00,2.33733,2.3375,2.33725,2.3374,23200000.0
2006-08-25 07:27:00,2.33738,2.33764,2.33737,2.33764,25300000.0
2006-08-25 07:28:00,2.33759,2.33781,2.33759,2.33781,23800000.0
2006-08-25 07:29:00,2.3378,2.3378,2.33749,2.33753,21700000.0
2006-08-25 07:30:00,2.33752,2.33752,2.33735,2.33747,27800000.0
2006-08-25 07:31:00,2.33756,2.33768,2.33707,2.33713,39000000.0
2006-08-25 07:32:00,2.33726,2.33739,2.33715,2.3372,45700000.0
2006-08-25 07:33:00,2.33704,2.3372,2.33688,2.3372,27000000.0
2006-08-25 07:34:00,2.33695,2.33711,2.33674,2.33693,25000000.0
2006-08-25 07:35:00,2.33706,2.33706,2.33688,2.33692,15000000.0
2006-08-25 07:36:00,2.337,2.33716,2.33676,2.33676,36500000.0
2006-08-25 07:37:00,2.33675,2.33675,2.33653,2.33656,25800000.0
2006-08-25 07:38:00,2.33671,2.33679,2.3366,2.33668,22800000.0
2006-08-25 07:39:00,2.33638,2.33649,2.33629,2.33649,21400000.0
2006-08-25 07:40:00,2.33641,2.33653,2.33625,2.33642,55300000.0
2006-08-25 07:41:00,2.33659,2.33671,2.33657,2.33671,14800000.0
2006-08-25 07:42:00,2.3367,2.3369,2.33668,2.3369,41500000.0
2006-08-25 07:43:00,2.33684,2.33686,2.33683,2.33683,19400000.0
2006-08-25 07:44:00,2.33689,2.33695,2.33678,2.33691,37100000.0
2006-08-25 07:45:00,2.33684,2.33684,2.33629,2.33629,51500001.0
2006-08-25 07:46:00,2.33634,2.33652,2.33629,2.33652,31200000.0
2006-08-25 07:47:00,2.33658,2.33676,2.33651,2.33666,29700000.0
2006-08-25 07:48:00,2.33665,2.33688,2.33665,2.33688,5200000.0
2006-08-25 07:49:00,2.33701,2.33707,2.33687,2.33707,32300000.0
2006-08-25 07:50:00,2.33701,2.33701,2.33654,2.33655,28700000.0
2006-08-25 07:51:00,2.33648,2.33669,2.33626,2.33626,42300000.0
2006-08-25 07:52:00,2.33625,2.33637,2.33618,2.33627,47500000.0
2006-08-25 07:53:00,2.33626,2.33626,2.33614,2.33615,22400000.0
2006-08-25 07:54:00,2.33607,2.33635,2.33606,2.33629,47400000.0
2006-08-25 07:55:00,2.33644,2.33651,2.33606,2.33632,43200000.0
2006-08-25 07:56:00,2.33619,2.33656,2.33615,2.33656,34100000.0
2006-08-25 07:57:00,2.33662,2.33671,2.33629,2.33629,48100000.0
2006-08-25 07:58:00,2.3363,2.3363,2.33589,2.33616,27000000.0
2006-08-25 07:59:00,2.33606,2.33638,2.336,2.33637,14800000.0
2006-08-25 08:00:00,2.33665,2.33665,2.33618,2.33642,25900000.0
2006-08-25 08:01:00,2.33646,2.33657,2.33629,2.33657,70500000.0
2006-08-25 08:02:00,2.33652,2.33661,2.33648,2.33657,20800000.0
2006-08-25 08:03:00,2.33659,2.33696,2.33659,2.33681,36900000.0
2006-08-25 08:04:00,2.33661,2.33666,2.33653,2.33665,24600000.0
2006-08-25 08:05:00,2.33653,2.33667,2.33652,2.3366,33600000.0
2006-08-25 08:06:00,2.33658,2.33686,2.3365,2.3365,50100000.0
2006-08-25 08:07:00,2.33652,2.33657,2.33634,2.33639,24000000.0
2006-08-25 08:08:00,2.33637,2.33648,2.33634,2.33648,18400000.0
2006-08-25 08:09:00,2.33662,2.33665,2.33645,2.33645,21300000.0
2006-08-25 08:10:00,2.33642,2.33652,2.33636,2.33637,41400000.0
2006-08-25 08:11:00,2.33642,2.33664,2.33642,2.33664,21900000.0
2006-08-25 08:12:00,2.33634,2.33634,2.33604,2.33612,14800000.0
2006-08-25 08:13:00,2.33605,2.33614,2.33564,2.33581,31400000.0
2006-08-25 08:14:00,2.336,2.336,2.33551,2.33551,36900000.0
2006-08-25 08:15:00,2.33568,2.33573,2.33552,2.33573,23300000.0
2006-08-25 08:16:00,2.33581,2.33586,2.33557,2.33578,19200000.0
2006-08-25 08:17:00,2.33584,2.33605,2.33582,2.33605,25700000.0
2006-08-25 08:18:00,2.33615,2.33615,2.33574,2.33592,17900000.0
2006-08-25 08:19:00,2.33604,2.33609,2.33583,2.33606,46900000.0
2006-08-25 08:20:00,2.33589,2.33615,2.33589,2.33606,30700000.0
2006-08-25 08:21:00,2.33594,2.33616,2.33594,2.33615,50800000.0
2006-08-25 08:22:00,2.3361,2.33611,2.33583,2.33583,21200000.0
2006-08-25 08:23:00,2.33578,2.33578,2.33554,2.33563,26600000.0
2006-08-25 08:24:00,2.33556,2.33573,2.33534,2.33558,43200000.0
2006-08-25 08:25:00,2.33557,2.33557,2.33535,2.33535,18300000.0
2006-08-25 08:26:00,2.33554,2.33583,2.33535,2.33583,40800000.0
2006-08-25 08:27:00,2.33584,2.33584,2.33479,2.33479,24700000.0
2006-08-25 08:28:00,2.3352,2.33528,2.33453,2.33507,47500000.0
2006-08-25 08:29:00,2.3353,2.33552,2.33522,2.33522,26400000.0
2006-08-25 08:30:00,2.33498,2.33558,2.33498,2.33519,25900000.0
2006-08-25 08:31:00,2.33512,2.33512,2.3348,2.33499,31900000.0
2006-08-25 08:32:00,2.335,2.33561,2.335,2.33561,45200000.0
2006-08-25 08:33:00,2.3356,2.3356,2.33529,2.33532,36300000.0
2006-08-25 08:34:00,2.33536,2.33541,2.33505,2.33507,53800000.0
2006-08-25 08:35:00,2.33496,2.33506,2.33486,2.33493,27200000.0
2006-08-25 08:36:00,2.33483,2.33513,2.33482,2.33513,32700000.0
2006-08-25 08:37:00,2.33522,2.33544,2.33491,2.33497,26700000.0
2006-08-25 08:38:00,2.33495,2.335,2.33427,2.33427,27400000.0
2006-08-25 08:39:00,2.33444,2.33468,2.33412,2.33462,82200001.0
2006-08-25 08:40:00,2.33459,2.33473,2.33445,2.33455,30500000.0
2006-08-25 08:41:00,2.33438,2.33452,2.33392,2.33409,36500000.0
2006-08-25 08:42:00,2.33435,2.33489,2.33435,2.33472,28800000.0
2006-08-25 08:43:00,2.33457,2.33458,2.33443,2.33443,28200000.0
2006-08-25 08:44:00,2.33434,2.33445,2.33381,2.334,54100000.0
2006-08-25 08:45:00,2.33386,2.33445,2.33371,2.33445,43300000.0
2006-08-25 08:46:00,2.33468,2.33485,2.33437,2.33437,32900000.0
2006-08-25 08:47:00,2.33446,2.33483,2.33446,2.33458,46400000.0
2006-08-25 08:48:00,2.33453,2.33474,2.33436,2.33474,34300000.0
2006-08-25 08:49:00,2.33505,2.33518,2.33485,2.33518,28800000.0
2006-08-25 08:50:00,2.3347,2.33493,2.33442,2.33464,50300000.0
2006-08-25 08:51:00,2.33446,2.33526,2.33446,2.33512,43200000.0
2006-08-25 08:52:00,2.3353,2.33547,2.33487,2.33491,26100000.0
2006-08-25 08:53:00,2.33512,2.33553,2.33512,2.33548,41100000.0
2006-08-25 08:54:00,2.33553,2.3357,2.33553,2.3357,38700000.0
2006-08-25 08:55:00,2.33581,2.33597,2.33555,2.33577,44900000.0
2006-08-25 08:56:00,2.33568,2.33586,2.33568,2.33574,44400000.0
2006-08-25 08:57:00,2.33576,2.33621,2.33576,2.33621,40800000.0
2006-08-25 08:58:00,2.33633,2.33633,2.33596,2.33601,44199999.0
2006-08-25 08:59:00,2.33604,2.3362,2.33586,2.33602,42000000.0
2006-08-25 09:00:00,2.33605,2.33624,2.33591,2.33612,30000000.0
2006-08-25 09:01:00,2.33621,2.33621,2.33592,2.33601,44600000.0
2006-08-25 09:02:00,2.33607,2.33624,2.33594,2.33604,34700000.0
2006-08-25 09:03:00,2.33601,2.33601,2.33565,2.33565,16600000.0
2006-08-25 09:04:00,2.33571,2.33579,2.33566,2.33571,31800000.0
2006-08-25 09:05:00,2.3355,2.3355,2.33523,2.33523,29300000.0
2006-08-25 09:06:00,2.3353,2.33552,2.33519,2.33537,17900000.0
2006-08-25 09:07:00,2.33542,2.33542,2.33523,2.33525,21400000.0
2006-08-25 09:08:00,2.33524,2.33528,2.33508,2.33528,29900000.0
2006-08-25 09:09:00,2.33524,2.33538,2.33506,2.33514,19100000.0
2006-08-25 09:10:00,2.33486,2.33486,2.3346,2.3346,26100000.0
2006-08-25 09:11:00,2.33429,2.33429,2.33394,2.33408,28800000.0
2006-08-25 09:12:00,2.33397,2.33407,2.33386,2.33403,26000000.0
2006-08-25 09:13:00,2.33405,2.33434,2.33405,2.33419,28800000.0
2006-08-25 09:14:00,2.33418,2.33473,2.33414,2.33473,24700000.0
2006-08-25 09:15:00,2.3348,2.3348,2.3345,2.33457,20600000.0
2006-08-25 09:16:00,2.33439,2.33439,2.33419,2.33437,13500000.0
2006-08-25 09:17:00,2.33436,2.33449,2.33407,2.33418,37600000.0
2006-08-25 09:18:00,2.33404,2.33404,2.33371,2.33372,11200000.0
2006-08-25 09:19:00,2.33375,2.33402,2.33361,2.33374,36700000.0
2006-08-25 09:20:00,2.33368,2.3341,2.33363,2.33398,34600000.0
2006-08-25 09:21:00,2.33426,2.33443,2.33416,2.33416,38100000.0
2006-08-25 09:22:00,2.33414,2.33429,2.33399,2.33403,34900000.0
2006-08-25 09:23:00,2.33433,2.33433,2.33405,2.3343,27200000.0
2006-08-25 09:24:00,2.33419,2.33426,2.33401,2.33401,43200000.0
2006-08-25 09:25:00,2.33377,2.33381,2.33331,2.33331,19600000.0
2006-08-25 09:26:00,2.33325,2.33325,2.33283,2.33284,16100000.0
2006-08-25 09:27:00,2.33295,2.33296,2.33259,2.33295,38400000.0
2006-08-25 09:28:00,2.33303,2.33313,2.33296,2.33311,23800000.0
2006-08-25 09:29:00,2.33301,2.33324,2.33289,2.33311,33100000.0
2006-08-25 09:30:00,2.33323,2.33353,2.33307,2.33307,28500000.0
2006-08-25 09:31:00,2.33303,2.33303,2.33281,2.33286,35300000.0
2006-08-25 09:32:00,2.33296,2.33304,2.33278,2.33298,46200000.0
2006-08-25 09:33:00,2.33302,2.3331,2.33286,2.33308,24600000.0
2006-08-25 09:34:00,2.3332,2.3332,2.33296,2.33296,31000000.0
2006-08-25 09:35:00,2.3328,2.33283,2.33261,2.3327,31300000.0
2006-08-25 09:36:00,2.33273,2.33273,2.33231,2.33231,55700000.0
2006-08-25 09:37:00,2.33236,2.33255,2.33236,2.33244,25400000.0
2006-08-25 09:38:00,2.33251,2.33258,2.3323,2.33235,42800000.0
2006-08-25 09:39:00,2.33242,2.33244,2.33211,2.33223,37800000.0
2006-08-25 09:40:00,2.33213,2.33238,2.33213,2.33237,21400000.0
2006-08-25 09:41:00,2.33237,2.33237,2.33225,2.33236,9600000.0
2006-08-25 09:42:00,2.3321,2.33226,2.33203,2.33209,48500000.0
2006-08-25 09:43:00,2.33189,2.33203,2.33176,2.33181,33700000.0
2006-08-25 09:44:00,2.33182,2.33201,2.33167,2.3319,37200000.0
2006-08-25 09:45:00,2.33181,2.33198,2.33166,2.33167,42000000.0
2006-08-25 09:46:00,2.33174,2.332,2.33174,2.332,24100000.0
2006-08-25 09:47:00,2.33192,2.33197,2.33184,2.33195,21900000.0
2006-08-25 09:48:00,2.33195,2.33223,2.33195,2.33218,37900000.0
2006-08-25 09:49:00,2.33237,2.33255,2.33237,2.33239,29200000.0
2006-08-25 09:50:00,2.33234,2.3326,2.3322,2.3326,23800000.0
2006-08-25 09:51:00,2.3328,2.3328,2.33253,2.33255,34300000.0
2006-08-25 09:52:00,2.33241,2.33248,2.33218,2.3323,30100000.0
2006-08-25 09:53:00,2.33218,2.33218,2.33184,2.33188,21200000.0
2006-08-25 09:54:00,2.33181,2.33181,2.33163,2.33163,23200000.0
2006-08-25 09:55:00,2.33144,2.33144,2.33114,2.33115,28100000.0
2006-08-25 09:56:00,2.33098,2.33122,2.33082,2.33103,36300000.0
2006-08-25 09:57:00,2.33106,2.33153,2.33106,2.33153,37600000.0
2006-08-25 09:58:00,2.33176,2.33176,2.33113,2.33115,36200000.0
2006-08-25 09:59:00,2.33132,2.33133,2.33105,2.33119,57700000.0
2006-08-25 10:00:00,2.33101,2.33151,2.33097,2.33126,32900000.0
2006-08-25 10:01:00,2.33127,2.33127,2.33087,2.33106,41500000.0
2006-08-25 10:02:00,2.33114,2.33142,2.33096,2.33142,27600000.0
2006-08-25 10:03:00,2.33135,2.33162,2.33126,2.33129,40500000.0
2006-08-25 10:04:00,2.33141,2.3317,2.33119,2.33163,38000000.0
2006-08-25 10:05:00,2.33175,2.3325,2.33169,2.3325,60700000.0
2006-08-25 10:06:00,2.33253,2.33253,2.33231,2.33231,14400000.0
2006-08-25 10:07:00,2.33257,2.33258,2.33222,2.33244,55800000.0
2006-08-25 10:08:00,2.33247,2.33255,2.33223,2.33223,19200000.0
2006-08-25 10:09:00,2.33192,2.33212,2.33182,2.33182,34200000.0
2006-08-25 10:10:00,2.3318,2.3318,2.33145,2.33152,24200000.0
2006-08-25 10:11:00,2.33142,2.33162,2.33142,2.33157,33900001.0
2006-08-25 10:12:00,2.33141,2.33159,2.33129,2.33147,47000000.0
2006-08-25 10:13:00,2.3314,2.33174,2.33135,2.33168,34600000.0
2006-08-25 10:14:00,2.33162,2.33162,2.33127,2.33152,31400000.0
2006-08-25 10:15:00,2.33173,2.33212,2.33173,2.332,36100000.0
2006-08-25 10:16:00,2.33216,2.33255,2.33208,2.33233,35700000.0
2006-08-25 10:17:00,2.33234,2.33292,2.33227,2.33273,28300000.0
2006-08-25 10:18:00,2.33262,2.33345,2.33262,2.33345,53800000.0
2006-08-25 10:19:00,2.33339,2.33362,2.33336,2.3334,29100000.0
2006-08-25 10:20:00,2.33346,2.33353,2.33346,2.33353,17900000.0
2006-08-25 10:21:00,2.33348,2.33348,2.33299,2.33317,37800000.0
2006-08-25 10:22:00,2.33306,2.33333,2.33306,2.33333,34300000.0
2006-08-25 10:23:00,2.3333,2.33343,2.33329,2.33337,37100000.0
2006-08-25 10:24:00,2.33325,2.33335,2.33318,2.33335,31600000.0
2006-08-25 10:25:00,2.33319,2.33347,2.33319,2.33338,33200000.0
2006-08-25 10:26:00,2.33344,2.33375,2.33338,2.33375,15400000.0
2006-08-25 10:27:00,2.3339,2.33413,2.3337,2.33388,45100000.0
2006-08-25 10:28:00,2.33396,2.33427,2.33396,2.33402,48300000.0
2006-08-25 10:29:00,2.33401,2.33402,2.33376,2.33398,40699999.0
2006-08-25 10:30:00,2.33399,2.33412,2.33387,2.33395,23800000.0
2006-08-25 10:31:00,2.33398,2.33409,2.33366,2.3338,49600000.0
2006-08-25 10:32:00,2.33371,2.33426,2.33371,2.33426,59100000.0
2006-08-25 10:33:00,2.33433,2.33433,2.33415,2.33426,50300000.0
2006-08-25 10:34:00,2.3342,2.3342,2.33399,2.33404,30900000.0
2006-08-25 10:35:00,2.33411,2.33436,2.33407,2.33436,22900000.0
2006-08-25 10:36:00,2.33447,2.33447,2.33412,2.33427,43500000.0
2006-08-25 10:37:00,2.33428,2.33494,2.33428,2.33489,45800000.0
2006-08-25 10:38:00,2.33495,2.33535,2.33495,2.33501,66500000.0
2006-08-25 10:39:00,2.33515,2.33585,2.33515,2.33565,30300000.0
2006-08-25 10:40:00,2.33547,2.33547,2.33483,2.33483,42000000.0
2006-08-25 10:41:00,2.33483,2.33497,2.33472,2.33492,31900000.0
2006-08-25 10:42:00,2.33481,2.33489,2.33457,2.33467,31300000.0
2006-08-25 10:43:00,2.33487,2.33509,2.33457,2.3347,20000000.0
2006-08-25 10:44:00,2.33465,2.33486,2.33453,2.33453,77700000.0
2006-08-25 10:45:00,2.33468,2.33471,2.33445,2.33468,44900000.0
2006-08-25 10:46:00,2.33491,2.33501,2.33476,2.33501,38300000.0
2006-08-25 10:47:00,2.33497,2.33497,2.33481,2.3349,30700000.0
2006-08-25 10:48:00,2.33493,2.33532,2.33493,2.33532,37100000.0
2006-08-25 10:49:00,2.33527,2.33527,2.335,2.33521,14000000.0
2006-08-25 10:50:00,2.33502,2.33502,2.33474,2.33478,18900000.0
2006-08-25 10:51:00,2.33484,2.33505,2.33483,2.3349,26300000.0
2006-08-25 10:52:00,2.33505,2.33557,2.33505,2.33547,17600000.0
2006-08-25 10:53:00,2.33564,2.33607,2.33561,2.33604,28900000.0
2006-08-25 10:54:00,2.33599,2.33603,2.33588,2.33588,33200000.0
2006-08-25 10:55:00,2.33541,2.33541,2.33333,2.33525,62800001.0
2006-08-25 10:56:00,2.33543,2.3356,2.33537,2.3356,27600000.0
2006-08-25 10:57:00,2.33555,2.33574,2.33536,2.33536,36100000.0
2006-08-25 10:58:00,2.33549,2.33558,2.3353,2.3353,20700000.0
2006-08-25 10:59:00,2.33504,2.33543,2.33476,2.33481,44500000.0
2006-08-25 11:00:00,2.33465,2.33525,2.33458,2.3352,19600000.0
2006-08-25 11:01:00,2.33507,2.33522,2.335,2.33522,42900000.0
2006-08-25 11:02:00,2.33509,2.33545,2.33492,2.33545,39600000.0
2006-08-25 11:03:00,2.33543,2.33556,2.33537,2.33544,35700000.0
2006-08-25 11:04:00,2.33553,2.33597,2.33547,2.33577,29600000.0
2006-08-25 11:05:00,2.33579,2.33594,2.33568,2.33574,65300000.0
2006-08-25 11:06:00,2.3361,2.33616,2.33574,2.33583,25100000.0
2006-08-25 11:07:00,2.33563,2.33584,2.33563,2.33567,42000000.0
2006-08-25 11:08:00,2.33553,2.33579,2.33553,2.33563,25100000.0
2006-08-25 11:09:00,2.33489,2.33508,2.33396,2.33508,20800000.0
2006-08-25 11:10:00,2.33562,2.336,2.33562,2.33574,29200000.0
2006-08-25 11:11:00,2.33576,2.336,2.33569,2.33598,40300000.0
2006-08-25 11:12:00,2.33612,2.33612,2.33589,2.33597,65100000.0
2006-08-25 11:13:00,2.33591,2.33612,2.3358,2.33598,37400000.0
2006-08-25 11:14:00,2.33561,2.33562,2.33347,2.33562,32700000.0
2006-08-25 11:15:00,2.33517,2.33621,2.33419,2.33617,38300000.0
2006-08-25 11:16:00,2.33597,2.33635,2.33597,2.33621,29000000.0
2006-08-25 11:17:00,2.33617,2.33617,2.33581,2.33581,29100000.0
2006-08-25 11:18:00,2.33598,2.33613,2.33593,2.33613,25400000.0
2006-08-25 11:19:00,2.33592,2.33598,2.33576,2.3359,34300000.0
2006-08-25 11:20:00,2.33592,2.33592,2.33558,2.33575,47900000.0
2006-08-25 11:21:00,2.33555,2.33563,2.33545,2.33558,45300000.0
2006-08-25 11:22:00,2.33545,2.33564,2.33543,2.33553,26800000.0
2006-08-25 11:23:00,2.33562,2.33572,2.33549,2.33561,39600000.0
2006-08-25 11:24:00,2.33573,2.33575,2.33539,2.33575,33900000.0
2006-08-25 11:25:00,2.33602,2.33626,2.33602,2.33605,30700000.0
2006-08-25 11:26:00,2.33605,2.33616,2.33598,2.33606,42300000.0
2006-08-25 11:27:00,2.33602,2.33613,2.33588,2.33588,23000000.0
2006-08-25 11:28:00,2.33593,2.33634,2.33576,2.33634,66100000.0
2006-08-25 11:29:00,2.33633,2.33696,2.33622,2.33678,40200000.0
2006-08-25 11:30:00,2.33702,2.33744,2.33697,2.33744,43300000.0
2006-08-25 11:31:00,2.33756,2.33764,2.3372,2.33734,43900000.0
2006-08-25 11:32:00,2.33704,2.33725,2.337,2.33719,29700000.0
2006-08-25 11:33:00,2.33699,2.33712,2.33671,2.33712,28200000.0
2006-08-25 11:34:00,2.3366,2.3366,2.33352,2.33632,74199999.0
2006-08-25 11:35:00,2.33661,2.33676,2.33645,2.33645,22300000.0
2006-08-25 11:36:00,2.33653,2.3369,2.33628,2.3369,34000000.0
2006-08-25 11:37:00,2.33688,2.33707,2.33671,2.33707,25300000.0
2006-08-25 11:38:00,2.33701,2.33725,2.33689,2.33689,52100000.0
2006-08-25 11:39:00,2.33692,2.3373,2.33692,2.33711,33400000.0
2006-08-25 11:40:00,2.33693,2.33693,2.33663,2.33684,22600000.0
2006-08-25 11:41:00,2.33662,2.33672,2.3366,2.3366,27000000.0
2006-08-25 11:42:00,2.33664,2.337,2.33664,2.337,45300000.0
2006-08-25 11:43:00,2.337,2.33729,2.337,2.33718,26700000.0
2006-08-25 11:44:00,2.33702,2.33719,2.33687,2.33719,36100000.0
2006-08-25 11:45:00,2.33718,2.33726,2.33704,2.33716,17900000.0
2006-08-25 11:46:00,2.33727,2.33729,2.3371,2.33717,15200000.0
2006-08-25 11:47:00,2.33628,2.33701,2.33462,2.33701,55900000.0
2006-08-25 11:48:00,2.33705,2.33727,2.33697,2.3371,31100000.0
2006-08-25 11:49:00,2.33721,2.33732,2.3371,2.33718,28700000.0
2006-08-25 11:50:00,2.3372,2.33736,2.33704,2.33704,38200000.0
2006-08-25 11:51:00,2.33727,2.33743,2.33716,2.33743,35200000.0
2006-08-25 11:52:00,2.33747,2.33747,2.3368,2.33686,25200000.0
2006-08-25 11:53:00,2.33664,2.33669,2.33642,2.33655,33400000.0
2006-08-25 11:54:00,2.3365,2.3365,2.33618,2.33641,33300000.0
2006-08-25 11:55:00,2.33639,2.33639,2.33604,2.33605,34500000.0
2006-08-25 11:56:00,2.33618,2.33662,2.33618,2.33649,41800000.0
2006-08-25 11:57:00,2.33663,2.33663,2.33629,2.33629,39100000.0
2006-08-25 11:58:00,2.33618,2.33618,2.33595,2.33597,21700000.0
2006-08-25 11:59:00,2.33595,2.33617,2.33587,2.33603,36000000.0
2006-08-25 12:00:00,2.33594,2.33611,2.33589,2.33595,44300000.0
2006-08-25 12:01:00,2.33591,2.33621,2.33584,2.33614,42800000.0
2006-08-25 12:02:00,2.33612,2.33637,2.33608,2.33608,27200000.0
2006-08-25 12:03:00,2.33608,2.33628,2.33608,2.33614,44300000.0
2006-08-25 12:04:00,2.33605,2.3362,2.33605,2.33605,55200000.0
2006-08-25 12:05:00,2.33628,2.33649,2.33628,2.33641,54300000.0
2006-08-25 12:06:00,2.33667,2.33667,2.33422,2.33581,22300000.0
2006-08-25 12:07:00,2.33655,2.33681,2.33643,2.33662,53500000.0
2006-08-25 12:08:00,2.3367,2.33771,2.33669,2.33771,25100000.0
2006-08-25 12:09:00,2.33808,2.33872,2.33798,2.33872,21700000.0
2006-08-25 12:10:00,2.33905,2.3395,2.33905,2.33922,21800000.0
2006-08-25 12:11:00,2.3392,2.33939,2.33918,2.33919,39000000.0
2006-08-25 12:12:00,2.33908,2.33908,2.33874,2.33882,40600000.0
2006-08-25 12:13:00,2.33861,2.33872,2.33849,2.33857,54600000.0
2006-08-25 12:14:00,2.33867,2.3388,2.33857,2.3386,38000000.0
2006-08-25 12:15:00,2.33853,2.33861,2.3384,2.33847,37400000.0
2006-08-25 12:16:00,2.33836,2.33865,2.33836,2.33849,49300000.0
2006-08-25 12:17:00,2.33856,2.33863,2.33841,2.33841,22400000.0
2006-08-25 12:18:00,2.33859,2.33889,2.33859,2.33863,62500000.0
2006-08-25 12:19:00,2.33876,2.33908,2.33876,2.33899,23200000.0
2006-08-25 12:20:00,2.33904,2.33919,2.33904,2.33911,32300000.0
2006-08-25 12:21:00,2.33904,2.33923,2.3389,2.3389,47400000.0
2006-08-25 12:22:00,2.33893,2.33893,2.33873,2.33876,20300000.0
2006-08-25 12:23:00,2.33877,2.33877,2.33842,2.33857,40300000.0
2006-08-25 12:24:00,2.33842,2.33842,2.33817,2.33825,25700000.0
2006-08-25 12:25:00,2.33836,2.33863,2.33829,2.33856,37200000.0
2006-08-25 12:26:00,2.33855,2.33874,2.33851,2.33874,25400000.0
2006-08-25 12:27:00,2.33879,2.33879,2.33845,2.3387,66600000.0
2006-08-25 12:28:00,2.3387,2.3388,2.33853,2.33877,34600000.0
2006-08-25 12:29:00,2.33868,2.33879,2.3384,2.33843,33900000.0
2006-08-25 12:30:00,2.33833,2.33839,2.33817,2.33827,37500000.0
2006-08-25 12:31:00,2.33814,2.33818,2.33789,2.33793,19100000.0
2006-08-25 12:32:00,2.33794,2.33817,2.33793,2.33817,31900000.0
2006-08-25 12:33:00,2.33808,2.33819,2.33802,2.33802,45000000.0
2006-08-25 12:34:00,2.3378,2.33805,2.33779,2.33795,35300000.0
2006-08-25 12:35:00,2.33803,2.33815,2.33796,2.33807,19200000.0
2006-08-25 12:36:00,2.33813,2.33856,2.33806,2.3385,37900000.0
2006-08-25 12:37:00,2.33859,2.33898,2.33838,2.33898,27600000.0
2006-08-25 12:38:00,2.33907,2.33912,2.33896,2.33912,22400000.0
2006-08-25 12:39:00,2.3392,2.33925,2.33891,2.33898,31600000.0
2006-08-25 12:40:00,2.33904,2.33941,2.33904,2.33907,34900000.0
2006-08-25 12:41:00,2.33915,2.33921,2.33876,2.33903,48700000.0
2006-08-25 12:42:00,2.33899,2.33924,2.33899,2.33906,50600000.0
2006-08-25 12:43:00,2.33902,2.33922,2.33893,2.33893,36500000.0
2006-08-25 12:44:00,2.33898,2.33925,2.3389,2.33921,31400000.0
2006-08-25 12:45:00,2.33925,2.33942,2.33906,2.33927,30400000.0
2006-08-25 12:46:00,2.33753,2.33877,2.33526,2.33877,25600000.0
2006-08-25 12:47:00,2.33879,2.33911,2.33879,2.33902,59200000.0
2006-08-25 12:48:00,2.33912,2.33917,2.33901,2.3391,41000000.0
2006-08-25 12:49:00,2.33925,2.33939,2.33921,2.33939,28600000.0
2006-08-25 12:50:00,2.33938,2.33938,2.33891,2.33911,30000000.0
2006-08-25 12:51:00,2.33896,2.33903,2.33879,2.3388,42300000.0
2006-08-25 12:52:00,2.33884,2.33888,2.33849,2.33849,18200000.0
2006-08-25 12:53:00,2.33874,2.33889,2.33869,2.33887,26600000.0
2006-08-25 12:54:00,2.33873,2.339,2.33867,2.339,13200000.0
2006-08-25 12:55:00,2.33903,2.33911,2.33893,2.33911,25500000.0
2006-08-25 12:56:00,2.33904,2.33918,2.33885,2.33904,38100000.0
2006-08-25 12:57:00,2.33909,2.33909,2.33873,2.33873,21300000.0
2006-08-25 12:58:00,2.33885,2.33886,2.33856,2.33856,31100000.0
2006-08-25 12:59:00,2.33862,2.33877,2.33837,2.3386,36500000.0
2006-08-25 13:00:00,2.33851,2.33883,2.33848,2.33867,54000000.0
2006-08-25 13:01:00,2.33878,2.33899,2.33862,2.33862,36400000.0
2006-08-25 13:02:00,2.3386,2.33875,2.33849,2.33849,46000000.0
2006-08-25 13:03:00,2.33835,2.33877,2.33835,2.33853,25000000.0
2006-08-25 13:04:00,2.33856,2.33861,2.33844,2.33857,38000000.0
2006-08-25 13:05:00,2.33867,2.33867,2.33845,2.33845,22400000.0
2006-08-25 13:06:00,2.33842,2.33855,2.33836,2.33836,20000000.0
2006-08-25 13:07:00,2.3383,2.33843,2.33823,2.33825,60900001.0
2006-08-25 13:08:00,2.33827,2.33834,2.33821,2.33821,8200000.0
2006-08-25 13:09:00,2.33812,2.3386,2.33811,2.3386,33100000.0
2006-08-25 13:10:00,2.3386,2.33891,2.33851,2.33881,38600000.0
2006-08-25 13:11:00,2.33877,2.33877,2.33836,2.33843,31700000.0
2006-08-25 13:12:00,2.33841,2.33841,2.33817,2.33822,23600000.0
2006-08-25 13:13:00,2.33842,2.33866,2.33836,2.33864,29400000.0
2006-08-25 13:14:00,2.33868,2.339,2.33864,2.339,48000000.0
2006-08-25 13:15:00,2.33897,2.33917,2.33895,2.33905,42900000.0
2006-08-25 13:16:00,2.33889,2.3392,2.33889,2.33899,32400000.0
2006-08-25 13:17:00,2.33901,2.33919,2.33893,2.33907,30000000.0
2006-08-25 13:18:00,2.33917,2.33935,2.33913,2.33913,38300000.0
2006-08-25 13:19:00,2.33916,2.33922,2.33898,2.33899,15300000.0
2006-08-25 13:20:00,2.33884,2.33909,2.33881,2.33886,36800000.0
2006-08-25 13:21:00,2.33895,2.33895,2.33856,2.33877,24400000.0
2006-08-25 13:22:00,2.33882,2.33895,2.3388,2.33895,24400000.0
2006-08-25 13:23:00,2.33894,2.33894,2.33885,2.3389,35700000.0
2006-08-25 13:24:00,2.33885,2.33905,2.33883,2.33885,17600000.0
2006-08-25 13:25:00,2.33887,2.33897,2.33875,2.33897,18800000.0
2006-08-25 13:26:00,2.33891,2.33892,2.33873,2.33878,33100000.0
2006-08-25 13:27:00,2.33858,2.33887,2.33858,2.33887,40300000.0
2006-08-25 13:28:00,2.33881,2.339,2.3387,2.33883,37000000.0
2006-08-25 13:29:00,2.33893,2.33929,2.33893,2.33906,54600000.0
2006-08-25 13:30:00,2.33899,2.33899,2.33869,2.33883,30900000.0
2006-08-25 13:31:00,2.33726,2.33874,2.33515,2.33874,39600000.0
2006-08-25 13:32:00,2.33869,2.3388,2.33861,2.33869,26600000.0
2006-08-25 13:33:00,2.33862,2.33862,2.33825,2.33836,58899999.0
2006-08-25 13:34:00,2.33845,2.33871,2.33842,2.33844,41100000.0
2006-08-25 13:35:00,2.33849,2.33853,2.33828,2.33828,47500000.0
2006-08-25 13:36:00,2.33826,2.33838,2.33814,2.33831,40800000.0
2006-08-25 13:37:00,2.33805,2.3382,2.33799,2.33817,34900000.0
2006-08-25 13:38:00,2.33839,2.33844,2.33811,2.33844,52700000.0
2006-08-25 13:39:00,2.33837,2.33837,2.33811,2.33814,55500000.0
2006-08-25 13:40:00,2.33806,2.33821,2.33787,2.33787,33500000.0
2006-08-25 13:41:00,2.33787,2.33792,2.33762,2.33762,49900000.0
2006-08-25 13:42:00,2.33767,2.33799,2.33767,2.33779,38800000.0
2006-08-25 13:43:00,2.33757,2.33775,2.33757,2.33762,23800000.0
2006-08-25 13:44:00,2.33775,2.33781,2.33766,2.33775,51500000.0
2006-08-25 13:45:00,2.33767,2.33767,2.3374,2.3375,45400000.0
2006-08-25 13:46:00,2.33755,2.33784,2.33752,2.33784,42500000.0
2006-08-25 13:47:00,2.3379,2.33795,2.33769,2.33769,22600000.0
2006-08-25 13:48:00,2.33765,2.33774,2.33743,2.33743,40100000.0
2006-08-25 13:49:00,2.33776,2.33785,2.3375,2.33785,43400000.0
2006-08-25 13:50:00,2.33773,2.33773,2.33759,2.33773,21800000.0
2006-08-25 13:51:00,2.33767,2.33784,2.33753,2.33753,29100000.0
2006-08-25 13:52:00,2.33765,2.33773,2.33739,2.3376,61600000.0
2006-08-25 13:53:00,2.33748,2.33755,2.33729,2.33745,50300000.0
2006-08-25 13:54:00,2.33745,2.33775,2.33745,2.33775,29300000.0
2006-08-25 13:55:00,2.3377,2.33795,2.33765,2.33795,22000000.0
2006-08-25 13:56:00,2.33791,2.33797,2.33788,2.33796,26300000.0
2006-08-25 13:57:00,2.33803,2.33803,2.33773,2.33797,26400000.0
2006-08-25 13:58:00,2.33789,2.33806,2.33772,2.33806,54300000.0
2006-08-25 13:59:00,2.338,2.33803,2.33777,2.33777,36500000.0
2006-08-25 14:00:00,2.33777,2.33791,2.33776,2.33785,44500000.0
2006-08-25 14:01:00,2.33775,2.33792,2.33768,2.33791,19800000.0
2006-08-25 14:02:00,2.33782,2.33799,2.33777,2.33777,26600000.0
2006-08-25 14:03:00,2.33781,2.33782,2.33769,2.33782,24700000.0
2006-08-25 14:04:00,2.3378,2.3378,2.33764,2.33772,33500000.0
2006-08-25 14:05:00,2.33759,2.33766,2.33741,2.33743,33400000.0
2006-08-25 14:06:00,2.33744,2.33772,2.33744,2.3376,24000000.0
2006-08-25 14:07:00,2.33764,2.33781,2.33748,2.33753,31100000.0
2006-08-25 14:08:00,2.33758,2.33771,2.33739,2.33745,44000000.0
2006-08-25 14:09:00,2.33743,2.33743,2.33707,2.33719,36900000.0
2006-08-25 14:10:00,2.33714,2.33714,2.33683,2.33695,45300000.0
2006-08-25 14:11:00,2.33688,2.33694,2.33664,2.33665,31100000.0
2006-08-25 14:12:00,2.33691,2.33691,2.33664,2.33682,30800000.0
2006-08-25 14:13:00,2.33681,2.33706,2.33667,2.33706,16000000.0
2006-08-25 14:14:00,2.33712,2.33723,2.33694,2.33721,33500000.0
2006-08-25 14:15:00,2.3372,2.3372,2.33415,2.33676,32800000.0
2006-08-25 14:16:00,2.33719,2.33743,2.33719,2.33734,40000000.0
2006-08-25 14:17:00,2.33721,2.33744,2.33718,2.33718,23700000.0
2006-08-25 14:18:00,2.33721,2.33721,2.33693,2.33708,27100000.0
2006-08-25 14:19:00,2.33691,2.33694,2.33595,2.33618,42500000.0
2006-08-25 14:20:00,2.33622,2.33632,2.33594,2.33632,38700000.0
2006-08-25 14:21:00,2.3364,2.33682,2.3364,2.33669,29900000.0
2006-08-25 14:22:00,2.33678,2.33696,2.33641,2.33649,28300000.0
2006-08-25 14:23:00,2.33649,2.33668,2.33595,2.33595,26200000.0
2006-08-25 14:24:00,2.33585,2.33621,2.33581,2.33596,38600000.0
2006-08-25 14:25:00,2.33578,2.33642,2.33578,2.33636,24900000.0
2006-08-25 14:26:00,2.33625,2.33638,2.33597,2.33635,61800000.0
2006-08-25 14:27:00,2.3363,2.33682,2.33624,2.33682,26900000.0
2006-08-25 14:28:00,2.33652,2.33676,2.3365,2.33676,21100000.0
2006-08-25 14:29:00,2.33699,2.33707,2.33681,2.33681,29300000.0
2006-08-25 14:30:00,2.33688,2.33722,2.33687,2.3372,28400000.0
2006-08-25 14:31:00,2.33723,2.33723,2.337,2.33702,26800000.0
2006-08-25 14:32:00,2.33709,2.33721,2.33709,2.33721,25200000.0
2006-08-25 14:33:00,2.33722,2.33727,2.33711,2.33727,25000000.0
2006-08-25 14:34:00,2.33732,2.33736,2.33711,2.33736,17600000.0
2006-08-25 14:35:00,2.33727,2.33748,2.3372,2.3372,17800000.0
2006-08-25 14:36:00,2.337,2.33705,2.3368,2.33705,27100000.0
2006-08-25 14:37:00,2.33693,2.33714,2.33693,2.33703,28100000.0
2006-08-25 14:38:00,2.33704,2.33705,2.33678,2.33678,29200000.0
2006-08-25 14:39:00,2.33667,2.3369,2.33667,2.3369,26800000.0
2006-08-25 14:40:00,2.33717,2.33738,2.33714,2.33725,57700000.0
2006-08-25 14:41:00,2.33706,2.33739,2.33705,2.33705,45900000.0
2006-08-25 14:42:00,2.33725,2.33725,2.33697,2.33723,39900000.0
2006-08-25 14:43:00,2.33727,2.33739,2.33712,2.33719,46300000.0
2006-08-25 14:44:00,2.3371,2.3372,2.33691,2.3372,40200000.0
2006-08-25 14:45:00,2.33717,2.33717,2.3369,2.33706,33800000.0
2006-08-25 14:46:00,2.33708,2.33733,2.33708,2.33708,31100000.0
2006-08-25 14:47:00,2.33714,2.33731,2.33686,2.33688,30600000.0
2006-08-25 14:48:00,2.33698,2.33724,2.33695,2.33695,33800000.0
2006-08-25 14:49:00,2.33698,2.33709,2.33698,2.33708,20400000.0
2006-08-25 14:50:00,2.33707,2.33729,2.33704,2.33714,49300000.0
2006-08-25 14:51:00,2.33714,2.33739,2.33713,2.33713,23300000.0
2006-08-25 14:52:00,2.33718,2.3374,2.33707,2.33715,56800000.0
2006-08-25 14:53:00,2.33705,2.33774,2.33705,2.33774,37100000.0
2006-08-25 14:54:00,2.33768,2.33768,2.33749,2.33749,42600000.0
2006-08-25 14:55:00,2.33748,2.33783,2.33748,2.33778,34400000.0
2006-08-25 14:56:00,2.33776,2.338,2.33759,2.33765,52800000.0
2006-08-25 14:57:00,2.33759,2.33779,2.3375,2.33752,49400000.0
2006-08-25 14:58:00,2.33759,2.33766,2.33743,2.3375,39000000.0
2006-08-25 14:59:00,2.33675,2.3375,2.33585,2.3375,38200000.0
2006-08-25 15:00:00,2.33765,2.33797,2.33765,2.33767,56800001.0
2006-08-25 15:01:00,2.33693,2.33786,2.336,2.33785,31600000.0
2006-08-25 15:02:00,2.33828,2.33856,2.33826,2.33833,46100000.0
2006-08-25 15:03:00,2.33832,2.33832,2.33803,2.33803,15400000.0
2006-08-25 15:04:00,2.33793,2.33833,2.33785,2.33799,44000000.0
2006-08-25 15:05:00,2.33812,2.33812,2.33786,2.33786,35000000.0
2006-08-25 15:06:00,2.33769,2.33784,2.33762,2.33763,31600000.0
2006-08-25 15:07:00,2.33741,2.33741,2.33723,2.33736,36200000.0
2006-08-25 15:08:00,2.33739,2.33739,2.33725,2.33725,45100000.0
2006-08-25 15:09:00,2.33726,2.33726,2.33697,2.33716,26700000.0
2006-08-25 15:10:00,2.33715,2.33715,2.33685,2.33705,40800000.0
2006-08-25 15:11:00,2.33699,2.33699,2.33688,2.33699,16100000.0
2006-08-25 15:12:00,2.33696,2.33704,2.33688,2.33688,28100000.0
2006-08-25 15:13:00,2.33715,2.33783,2.33715,2.33777,35000000.0
2006-08-25 15:14:00,2.33802,2.33802,2.33759,2.33772,21700000.0
2006-08-25 15:15:00,2.3379,2.3379,2.33772,2.33772,15300000.0
2006-08-25 15:16:00,2.33773,2.33786,2.33768,2.33768,37900000.0
2006-08-25 15:17:00,2.33752,2.33752,2.33709,2.33709,62999999.0
2006-08-25 15:18:00,2.33705,2.33733,2.33695,2.33733,16000000.0
2006-08-25 15:19:00,2.33745,2.33768,2.33745,2.33755,38000000.0
2006-08-25 15:20:00,2.33753,2.33766,2.33752,2.33761,22900000.0
2006-08-25 15:21:00,2.33758,2.33775,2.33752,2.33774,17200000.0
2006-08-25 15:22:00,2.33765,2.33797,2.33726,2.33753,21300000.0
2006-08-25 15:23:00,2.3374,2.33762,2.33735,2.33735,34800000.0
2006-08-25 15:24:00,2.33725,2.33731,2.33704,2.33714,43700000.0
2006-08-25 15:25:00,2.33708,2.33723,2.33708,2.33717,17200000.0
2006-08-25 15:26:00,2.33718,2.33744,2.33718,2.3374,26800000.0
2006-08-25 15:27:00,2.33737,2.33756,2.33722,2.33756,25000000.0
2006-08-25 15:28:00,2.33752,2.33752,2.33721,2.33721,24400000.0
2006-08-25 15:29:00,2.33742,2.33742,2.33571,2.33711,27000000.0
2006-08-25 15:30:00,2.33751,2.33773,2.33751,2.33766,38200000.0
2006-08-25 15:31:00,2.33787,2.33787,2.33735,2.33735,16600000.0
2006-08-25 15:32:00,2.3373,2.33757,2.3373,2.33735,22700000.0
2006-08-25 15:33:00,2.3373,2.33763,2.3373,2.33757,14000000.0
2006-08-25 15:34:00,2.33753,2.33769,2.33741,2.33745,40700000.0
2006-08-25 15:35:00,2.33736,2.3377,2.33736,2.33749,43400000.0
2006-08-25 15:36:00,2.33732,2.33732,2.33717,2.33723,52800000.0
2006-08-25 15:37:00,2.33729,2.33738,2.33722,2.33723,39600000.0
2006-08-25 15:38:00,2.3373,2.33731,2.3371,2.3371,49200000.0
2006-08-25 15:39:00,2.3368,2.33717,2.33549,2.33717,30500000.0
2006-08-25 15:40:00,2.3377,2.33781,2.33753,2.33753,46500001.0
2006-08-25 15:41:00,2.33752,2.33753,2.33752,2.33753,15900000.0
2006-08-25 15:42:00,2.33765,2.33773,2.33748,2.33748,20000000.0
2006-08-25 15:43:00,2.33739,2.33754,2.33731,2.33754,37300000.0
2006-08-25 15:44:00,2.33745,2.33756,2.33736,2.33741,34800000.0
2006-08-25 15:45:00,2.33752,2.33778,2.33748,2.33753,82100000.0
2006-08-25 15:46:00,2.33767,2.33812,2.33767,2.33783,32900000.0
2006-08-25 15:47:00,2.33787,2.33805,2.3359,2.33733,38400000.0
2006-08-25 15:48:00,2.33793,2.33807,2.3379,2.33794,50700000.0
2006-08-25 15:49:00,2.33808,2.33808,2.33783,2.33801,42600000.0
2006-08-25 15:50:00,2.33796,2.33796,2.33774,2.33774,14800000.0
2006-08-25 15:51:00,2.3376,2.33784,2.33748,2.33748,43200000.0
2006-08-25 15:52:00,2.33754,2.33778,2.33754,2.33778,28300000.0
2006-08-25 15:53:00,2.33751,2.33765,2.33748,2.33755,28300000.0
2006-08-25 15:54:00,2.33754,2.33788,2.33751,2.33774,41400000.0
2006-08-25 15:55:00,2.33772,2.33784,2.33753,2.33753,46200000.0
2006-08-25 15:56:00,2.33746,2.33767,2.33731,2.33753,46600000.0
2006-08-25 15:57:00,2.33748,2.33776,2.33747,2.33747,33200000.0
2006-08-25 15:58:00,2.33743,2.33777,2.33731,2.33772,22700000.0
2006-08-25 15:59:00,2.33793,2.33797,2.33772,2.33778,20100000.0
2006-08-25 16:00:00,2.33767,2.33821,2.33751,2.33807,30100000.0
2006-08-25 16:01:00,2.33796,2.33811,2.33786,2.33786,33400000.0
2006-08-25 16:02:00,2.33785,2.33801,2.33754,2.33791,27200000.0
2006-08-25 16:03:00,2.33791,2.33798,2.33777,2.33795,48400000.0
2006-08-25 16:04:00,2.33786,2.33789,2.3376,2.33789,31800000.0
2006-08-25 16:05:00,2.33807,2.33833,2.33794,2.33814,26300000.0
2006-08-25 16:06:00,2.33817,2.33872,2.33809,2.33872,27100000.0
2006-08-25 16:07:00,2.33931,2.34035,2.33931,2.34035,12400000.0
2006-08-25 16:08:00,2.34084,2.3414,2.34084,2.34107,51900000.0
2006-08-25 16:09:00,2.34066,2.34097,2.34051,2.34054,46200000.0
2006-08-25 16:10:00,2.34082,2.34098,2.34017,2.34017,24700000.0
2006-08-25 16:11:00,2.34014,2.34033,2.34014,2.34025,37500000.0
2006-08-25 16:12:00,2.34005,2.34044,2.34005,2.34037,43100000.0
2006-08-25 16:13:00,2.34054,2.34081,2.34048,2.34064,28900000.0
2006-08-25 16:14:00,2.34091,2.34094,2.34058,2.34089,54500000.0
2006-08-25 16:15:00,2.34106,2.34115,2.34077,2.34112,34800000.0
2006-08-25 16:16:00,2.34106,2.34106,2.34062,2.34065,48900000.0
2006-08-25 16:17:00,2.3406,2.3406,2.34004,2.34035,78599998.0
2006-08-25 16:18:00,2.34035,2.34074,2.34035,2.34049,15800000.0
2006-08-25 16:19:00,2.34036,2.34078,2.34024,2.34063,32100000.0
2006-08-25 16:20:00,2.34072,2.34072,2.33994,2.34001,28100000.0
2006-08-25 16:21:00,2.34024,2.34042,2.34005,2.34022,35300000.0
2006-08-25 16:22:00,2.34044,2.34044,2.33949,2.33949,24100000.0
2006-08-25 16:23:00,2.33941,2.33995,2.33941,2.33983,32200000.0
2006-08-25 16:24:00,2.33987,2.34003,2.33985,2.33998,47600000.0
2006-08-25 16:25:00,2.34001,2.3402,2.33989,2.34007,71300000.0
2006-08-25 16:26:00,2.33996,2.34013,2.33966,2.33966,27200000.0
2006-08-25 16:27:00,2.33955,2.33994,2.33948,2.33987,26000000.0
2006-08-25 16:28:00,2.34006,2.34031,2.33973,2.33973,33700000.0
2006-08-25 16:29:00,2.33943,2.33977,2.33943,2.33969,23000000.0
2006-08-25 16:30:00,2.3395,2.3395,2.33916,2.33942,37400000.0
2006-08-25 16:31:00,2.33929,2.33937,2.3389,2.3389,65800000.0
2006-08-25 16:32:00,2.33903,2.33933,2.3389,2.33923,19200000.0
2006-08-25 16:33:00,2.33917,2.33917,2.33896,2.33916,27500000.0
2006-08-25 16:34:00,2.33912,2.33918,2.33912,2.33918,4600000.0
2006-08-25 16:35:00,2.33917,2.33934,2.33907,2.33922,46900000.0
2006-08-25 16:36:00,2.33902,2.33912,2.33894,2.33912,19600000.0
2006-08-25 16:37:00,2.33933,2.33957,2.33924,2.33952,29200000.0
2006-08-25 16:38:00,2.33954,2.33987,2.33942,2.33942,35800000.0
2006-08-25 16:39:00,2.33936,2.33941,2.33918,2.33939,35400000.0
2006-08-25 16:40:00,2.33953,2.34006,2.3394,2.34006,20500000.0
2006-08-25 16:41:00,2.34,2.34037,2.33998,2.3402,26800000.0
2006-08-25 16:42:00,2.34025,2.34031,2.34005,2.34005,24800000.0
2006-08-25 16:43:00,2.34015,2.3402,2.34005,2.34005,29500000.0
2006-08-25 16:44:00,2.33985,2.33995,2.33975,2.33975,44700000.0
2006-08-25 16:45:00,2.33966,2.33997,2.33962,2.33997,40300000.0
2006-08-25 16:46:00,2.34008,2.34008,2.33952,2.33952,29000000.0
2006-08-25 16:47:00,2.33935,2.3398,2.33935,2.3398,44600000.0
2006-08-25 16:48:00,2.33963,2.33967,2.33951,2.33963,26900000.0
2006-08-25 16:49:00,2.3396,2.3396,2.33941,2.33945,42900000.0
2006-08-25 16:50:00,2.33949,2.33949,2.33911,2.33911,30200000.0
2006-08-25 16:51:00,2.33898,2.33934,2.33892,2.33901,26800000.0
2006-08-25 16:52:00,2.33877,2.33926,2.33868,2.33926,23900000.0
2006-08-25 16:53:00,2.33912,2.33943,2.33912,2.3393,29800000.0
2006-08-25 16:54:00,2.33933,2.33944,2.33922,2.33929,66400000.0
2006-08-25 16:55:00,2.33918,2.33935,2.3391,2.33935,27600000.0
2006-08-25 16:56:00,2.33928,2.33928,2.33911,2.33911,29900000.0
2006-08-25 16:57:00,2.3389,2.3389,2.33858,2.33867,15000000.0
2006-08-25 16:58:00,2.33872,2.33878,2.33832,2.33834,34800000.0
2006-08-25 16:59:00,2.33847,2.3388,2.33844,2.3388,37800000.0
2006-08-25 17:00:00,2.33871,2.33885,2.33852,2.33877,25000000.0
2006-08-25 17:01:00,2.33877,2.33877,2.33834,2.33873,52000000.0
2006-08-25 17:02:00,2.33865,2.33878,2.3386,2.3386,55900000.0
2006-08-25 17:03:00,2.33872,2.33886,2.33854,2.3387,41900000.0
2006-08-25 17:04:00,2.33867,2.33885,2.33867,2.33885,14700000.0
2006-08-25 17:05:00,2.33881,2.33887,2.33861,2.33887,19800000.0
2006-08-25 17:06:00,2.33878,2.33878,2.338,2.338,43100000.0
2006-08-25 17:07:00,2.33812,2.33814,2.33751,2.33781,25100000.0
2006-08-25 17:08:00,2.33798,2.3382,2.33745,2.33797,28300000.0
2006-08-25 17:09:00,2.33807,2.33858,2.33794,2.33858,28600000.0
2006-08-25 17:10:00,2.33879,2.33879,2.33794,2.33814,28500000.0
2006-08-25 17:11:00,2.33811,2.33811,2.33775,2.33798,19600000.0
2006-08-25 17:12:00,2.33798,2.33808,2.33781,2.33805,36700000.0
2006-08-25 17:13:00,2.33798,2.33809,2.33776,2.33786,25900000.0
2006-08-25 17:14:00,2.33796,2.3382,2.33761,2.33813,30400000.0
2006-08-25 17:15:00,2.33807,2.33814,2.33759,2.338,29200000.0
2006-08-25 17:16:00,2.33809,2.33809,2.33757,2.33757,34300000.0
2006-08-25 17:17:00,2.33773,2.33782,2.33726,2.33734,34900000.0
2006-08-25 17:18:00,2.33736,2.33771,2.33736,2.33762,12100000.0
2006-08-25 17:19:00,2.33756,2.33765,2.33705,2.33705,37200000.0
2006-08-25 17:20:00,2.33709,2.33718,2.33657,2.33667,32300000.0
2006-08-25 17:21:00,2.33663,2.33677,2.33625,2.33648,50700000.0
2006-08-25 17:22:00,2.33643,2.33702,2.33643,2.33702,27600000.0
2006-08-25 17:23:00,2.33713,2.33713,2.33684,2.33702,19000000.0
2006-08-25 17:24:00,2.3368,2.33714,2.33676,2.33714,27900000.0
2006-08-25 17:25:00,2.33717,2.33725,2.3365,2.33683,39800000.0
2006-08-25 17:26:00,2.33687,2.33717,2.33676,2.33703,34300000.0
2006-08-25 17:27:00,2.33715,2.33718,2.33676,2.33676,69600000.0
2006-08-25 17:28:00,2.33673,2.33673,2.33632,2.33632,21500000.0
2006-08-25 17:29:00,2.33631,2.33642,2.33615,2.33622,30400000.0
2006-08-25 17:30:00,2.33617,2.3362,2.33584,2.33592,48900000.0
2006-08-25 17:31:00,2.33593,2.33598,2.33564,2.33598,11100000.0
2006-08-25 17:32:00,2.33626,2.33634,2.33604,2.33634,43100000.0
2006-08-25 17:33:00,2.33647,2.33661,2.33639,2.33652,27000000.0
2006-08-25 17:34:00,2.33657,2.33661,2.33618,2.33618,19000000.0
2006-08-25 17:35:00,2.33655,2.33669,2.33641,2.33649,31400000.0
2006-08-25 17:36:00,2.33679,2.33688,2.33649,2.33664,36500000.0
2006-08-25 17:37:00,2.33678,2.33689,2.33649,2.33649,20500000.0
2006-08-25 17:38:00,2.33658,2.33679,2.33658,2.33679,28300000.0
2006-08-25 17:39:00,2.33669,2.33693,2.3364,2.3364,28400000.0
2006-08-25 17:40:00,2.33658,2.33695,2.33658,2.33668,11600000.0
2006-08-25 17:41:00,2.33667,2.33676,2.33656,2.33658,21700000.0
2006-08-25 17:42:00,2.33663,2.33755,2.33662,2.33745,35500000.0
2006-08-25 17:43:00,2.33759,2.33765,2.33736,2.33742,31600000.0
2006-08-25 17:44:00,2.33731,2.33734,2.33712,2.33712,60200000.0
2006-08-25 17:45:00,2.3372,2.33739,2.33699,2.337,30200000.0
2006-08-25 17:46:00,2.33715,2.33718,2.337,2.33718,49200000.0
2006-08-25 17:47:00,2.33696,2.33703,2.33689,2.33702,39100000.0
2006-08-25 17:48:00,2.33682,2.33697,2.3367,2.3367,48600000.0
2006-08-25 17:49:00,2.33669,2.33689,2.3364,2.3364,22400000.0
2006-08-25 17:50:00,2.33623,2.33623,2.33577,2.33607,51000000.0
2006-08-25 17:51:00,2.33595,2.33595,2.3358,2.33583,29500000.0
2006-08-25 17:52:00,2.33586,2.33602,2.33583,2.33583,19000000.0
2006-08-25 17:53:00,2.33588,2.33595,2.33562,2.33573,26200000.0
2006-08-25 17:54:00,2.33555,2.33572,2.33551,2.3357,27100000.0
2006-08-25 17:55:00,2.33557,2.33564,2.33535,2.33564,25900000.0
2006-08-25 17:56:00,2.33589,2.33591,2.3358,2.3358,27900000.0
2006-08-25 17:57:00,2.3357,2.33595,2.33569,2.3358,34200000.0
2006-08-25 17:58:00,2.33572,2.33582,2.33559,2.33582,62400000.0
2006-08-25 17:59:00,2.33568,2.33601,2.33552,2.33597,39400000.0
2006-08-25 18:00:00,2.33613,2.33625,2.33595,2.33601,30800000.0
2006-08-25 18:01:00,2.33613,2.33645,2.33608,2.33608,339400001.0
2006-08-25 18:02:00,2.33618,2.33639,2.33604,2.33612,342900001.0
2006-08-25 18:03:00,2.33606,2.33621,2.33587,2.33587,396000000.0
2006-08-25 18:04:00,2.33587,2.33624,2.33587,2.33597,437300000.0
2006-08-25 18:05:00,2.33598,2.33609,2.3358,2.33585,216600000.0
2006-08-25 18:06:00,2.33586,2.33594,2.33557,2.33557,381299998.0
2006-08-25 18:07:00,2.33557,2.3359,2.33557,2.3359,415700001.0
2006-08-25 18:08:00,2.3357,2.33588,2.33555,2.3357,428300000.0
2006-08-25 18:09:00,2.33567,2.3361,2.33567,2.33593,303700001.0
2006-08-25 18:10:00,2.33595,2.33612,2.33579,2.33602,252000000.0
2006-08-25 18:11:00,2.33595,2.33617,2.33572,2.33595,212400000.0
2006-08-25 18:12:00,2.33591,2.33639,2.33583,2.33622,178000000.0
2006-08-25 18:13:00,2.33609,2.33636,2.33609,2.33636,157300000.0
2006-08-25 18:14:00,2.33658,2.33664,2.33617,2.33622,261800000.0
2006-08-25 18:15:00,2.33622,2.33636,2.33602,2.33627,319400000.0
2006-08-25 18:16:00,2.33663,2.33695,2.33661,2.33668,362900000.0
2006-08-25 18:17:00,2.33679,2.33705,2.33654,2.33654,269000000.0
2006-08-25 18:18:00,2.33652,2.33679,2.3364,2.33645,163500000.0
2006-08-25 18:19:00,2.33646,2.33686,2.33646,2.33676,263500001.0
2006-08-25 18:20:00,2.33677,2.33694,2.33662,2.33694,130000000.0
2006-08-25 18:21:00,2.33697,2.33707,2.33675,2.33678,222500000.0
2006-08-25 18:22:00,2.33663,2.33684,2.33655,2.33684,228199999.0
2006-08-25 18:23:00,2.33683,2.33708,2.33663,2.33695,332400001.0
2006-08-25 18:24:00,2.33682,2.33682,2.33644,2.33655,348600000.0
2006-08-25 18:25:00,2.33658,2.33678,2.33651,2.33676,276400000.0
2006-08-25 18:26:00,2.33668,2.33695,2.33645,2.33658,358000000.0
2006-08-25 18:27:00,2.33647,2.33667,2.33631,2.33657,312700000.0
2006-08-25 18:28:00,2.33661,2.33685,2.33644,2.33655,189200000.0
2006-08-25 18:29:00,2.3365,2.33682,2.33647,2.33655,214599999.0
2006-08-25 18:30:00,2.33657,2.33675,2.33654,2.33661,273100001.0
2006-08-25 18:31:00,2.33673,2.3368,2.33654,2.33665,167600000.0
2006-08-25 18:32:00,2.33671,2.33684,2.33665,2.33671,165400000.0
2006-08-25 18:33:00,2.33674,2.337,2.33618,2.33655,231900000.0
2006-08-25 18:34:00,2.33685,2.3372,2.33666,2.33688,371900000.0
2006-08-25 18:35:00,2.33687,2.33702,2.33664,2.33689,167800001.0
2006-08-25 18:36:00,2.33688,2.33688,2.33651,2.33661,79100000.0
2006-08-25 18:37:00,2.33657,2.33663,2.33627,2.33638,104800000.0
2006-08-25 18:38:00,2.33646,2.33675,2.33634,2.33668,75900000.0
2006-08-25 18:39:00,2.33672,2.33691,2.33642,2.33658,165700000.0
2006-08-25 18:40:00,2.33658,2.33672,2.33641,2.3366,166300000.0
2006-08-25 18:41:00,2.33667,2.33685,2.33664,2.3368,176300001.0
2006-08-25 18:42:00,2.33703,2.33711,2.33683,2.33698,99500000.0
2006-08-25 18:43:00,2.33695,2.33711,2.33673,2.33701,64300000.0
2006-08-25 18:44:00,2.33704,2.33716,2.3367,2.33675,116500000.0
2006-08-25 18:45:00,2.33676,2.33687,2.33656,2.33661,73200000.0
2006-08-25 18:46:00,2.33661,2.33681,2.33661,2.33681,41700000.0
2006-08-25 18:47:00,2.33665,2.33688,2.33655,2.33688,27000000.0
2006-08-25 18:48:00,2.33667,2.33684,2.33642,2.33642,79600000.0
2006-08-25 18:49:00,2.33644,2.33644,2.33626,2.33644,24700000.0
2006-08-25 18:50:00,2.33635,2.33666,2.33635,2.33645,32600000.0
2006-08-25 18:51:00,2.33637,2.3365,2.3363,2.33632,144300000.0
2006-08-25 18:52:00,2.3364,2.33656,2.33639,2.33643,177600000.0
2006-08-25 18:53:00,2.33655,2.33696,2.33655,2.3368,129200000.0
2006-08-25 18:54:00,2.3368,2.33689,2.33674,2.33688,117100000.0
2006-08-25 18:55:00,2.33683,2.33702,2.33676,2.33685,169900000.0
2006-08-25 18:56:00,2.33693,2.33718,2.33693,2.33712,44600000.0
2006-08-25 18:57:00,2.3371,2.33725,2.33675,2.33675,66300000.0
2006-08-25 18:58:00,2.33679,2.33701,2.33671,2.33674,247899999.0
2006-08-25 18:59:00,2.3367,2.33678,2.33625,2.3363,198800000.0
2006-08-25 19:00:00,2.33625,2.33638,2.33605,2.33638,81200000.0
2006-08-25 19:01:00,2.33633,2.33675,2.33633,2.33675,21400000.0
2006-08-25 19:02:00,2.33686,2.33696,2.33666,2.33687,177599999.0
2006-08-25 19:03:00,2.33688,2.33695,2.33669,2.33671,120300001.0
2006-08-25 19:04:00,2.3368,2.33704,2.3368,2.33701,50500000.0
2006-08-25 19:05:00,2.33695,2.33695,2.33674,2.33679,74300000.0
2006-08-25 19:06:00,2.33676,2.33699,2.33674,2.33678,209300000.0
2006-08-25 19:07:00,2.33667,2.33684,2.33665,2.33673,109000000.0
2006-08-25 19:08:00,2.33687,2.33713,2.33685,2.33705,229100001.0
2006-08-25 19:09:00,2.337,2.337,2.3367,2.33675,104000000.0
2006-08-25 19:10:00,2.33678,2.33708,2.33678,2.33699,63700000.0
2006-08-25 19:11:00,2.33694,2.33698,2.33677,2.33677,44900000.0
2006-08-25 19:12:00,2.33674,2.3369,2.33668,2.3369,29300000.0
2006-08-25 19:13:00,2.33702,2.33723,2.33702,2.33712,126100000.0
2006-08-25 19:14:00,2.33718,2.33718,2.33705,2.33706,99400000.0
2006-08-25 19:15:00,2.33704,2.33721,2.33704,2.33707,134200000.0
2006-08-25 19:16:00,2.33708,2.33708,2.337,2.33704,33400000.0
2006-08-25 19:17:00,2.33711,2.33726,2.33709,2.33715,72500000.0
2006-08-25 19:18:00,2.33714,2.33729,2.33706,2.3372,101700000.0
2006-08-25 19:19:00,2.33714,2.33714,2.33677,2.33677,79700000.0
2006-08-25 19:20:00,2.33684,2.33687,2.33663,2.3367,164900000.0
2006-08-25 19:21:00,2.33663,2.33673,2.33653,2.3366,112000000.0
2006-08-25 19:22:00,2.33664,2.33675,2.33651,2.33661,76600000.0
2006-08-25 19:23:00,2.33658,2.33681,2.33656,2.33656,151000000.0
2006-08-25 19:24:00,2.3367,2.33685,2.33659,2.33683,84400000.0
2006-08-25 19:25:00,2.33682,2.33691,2.33679,2.33683,85900000.0
2006-08-25 19:26:00,2.33685,2.33712,2.33673,2.33712,146400000.0
2006-08-25 19:27:00,2.3371,2.33721,2.337,2.337,98900000.0
2006-08-25 19:28:00,2.33706,2.33717,2.33701,2.33701,84100000.0
2006-08-25 19:29:00,2.337,2.33703,2.33691,2.33695,122100000.0
2006-08-25 19:30:00,2.33692,2.33711,2.33686,2.33698,177000000.0
2006-08-25 19:31:00,2.3369,2.33703,2.3369,2.33703,64400000.0
2006-08-25 19:32:00,2.33697,2.33711,2.33683,2.33692,146500000.0
2006-08-25 19:33:00,2.3369,2.337,2.3369,2.33692,77700000.0
2006-08-25 19:34:00,2.33704,2.33715,2.33684,2.33707,146500000.0
2006-08-25 19:35:00,2.33714,2.33731,2.33693,2.337,139100000.0
2006-08-25 19:36:00,2.33695,2.33719,2.33691,2.33692,132100000.0
2006-08-25 19:37:00,2.33698,2.33702,2.3369,2.33697,34600000.0
2006-08-25 19:38:00,2.33693,2.33717,2.33693,2.33713,20800000.0
2006-08-25 19:39:00,2.33713,2.33714,2.33698,2.33714,71000000.0
2006-08-25 19:40:00,2.33713,2.33713,2.33689,2.33702,133100000.0
2006-08-25 19:41:00,2.33706,2.33717,2.337,2.33705,105100000.0
2006-08-25 19:42:00,2.33708,2.33718,2.33697,2.33703,88900000.0
2006-08-25 19:43:00,2.33706,2.33729,2.33704,2.33729,34000000.0
2006-08-25 19:44:00,2.33724,2.3373,2.3371,2.33718,83200000.0
2006-08-25 19:45:00,2.33715,2.33717,2.33709,2.33713,43700000.0
2006-08-25 19:46:00,2.33728,2.33738,2.33717,2.33717,108700000.0
2006-08-25 19:47:00,2.33711,2.33729,2.33711,2.33729,22800000.0
2006-08-25 19:48:00,2.33727,2.33735,2.33699,2.3372,78600000.0
2006-08-25 19:49:00,2.33736,2.33748,2.33735,2.33746,114900000.0
2006-08-25 19:50:00,2.33749,2.33752,2.33739,2.33742,61200000.0
2006-08-25 19:51:00,2.33745,2.33755,2.33732,2.3374,89800000.0
2006-08-25 19:52:00,2.33738,2.33753,2.33737,2.33745,44300000.0
2006-08-25 19:53:00,2.33737,2.33737,2.33723,2.33723,24000000.0
2006-08-25 19:54:00,2.33738,2.33739,2.33731,2.33735,65800000.0
2006-08-25 19:55:00,2.33733,2.33739,2.3373,2.33739,30300000.0
2006-08-25 19:56:00,2.33757,2.33788,2.33757,2.33783,63000000.0
2006-08-25 19:57:00,2.33781,2.33793,2.33761,2.33776,120700000.0
2006-08-25 19:58:00,2.3377,2.33772,2.33755,2.33762,96000000.0
2006-08-25 19:59:00,2.33763,2.33769,2.33755,2.33757,127600000.0
2006-08-25 20:00:00,2.33762,2.33785,2.33756,2.33763,68500000.0
2006-08-25 20:01:00,2.33759,2.33791,2.33737,2.33784,105600000.0
2006-08-25 20:02:00,2.33774,2.33782,2.33748,2.33748,54300000.0
2006-08-25 20:03:00,2.33747,2.3375,2.33739,2.33739,24600000.0
2006-08-25 20:04:00,2.33734,2.33752,2.33734,2.33752,25000000.0
2006-08-25 20:05:00,2.3375,2.33751,2.33725,2.33725,22600000.0
2006-08-25 20:06:00,2.33714,2.33736,2.33701,2.33701,35400000.0
2006-08-25 20:07:00,2.33712,2.33712,2.33686,2.33702,48200000.0
2006-08-25 20:08:00,2.33703,2.33708,2.33685,2.33685,96900000.0
2006-08-25 20:09:00,2.33695,2.33701,2.33695,2.33695,32100000.0
2006-08-25 20:10:00,2.33705,2.33705,2.33687,2.33699,25600000.0
2006-08-25 20:11:00,2.33694,2.337,2.33686,2.33692,61400000.0
2006-08-25 20:12:00,2.33688,2.33712,2.33677,2.33698,154700000.0
2006-08-25 20:13:00,2.33687,2.33707,2.33686,2.33692,169700001.0
2006-08-25 20:14:00,2.33688,2.33688,2.33664,2.33671,91400000.0
2006-08-25 20:15:00,2.3368,2.33704,2.33671,2.33684,233500001.0
2006-08-25 20:16:00,2.33685,2.337,2.33677,2.33693,146200000.0
2006-08-25 20:17:00,2.33692,2.33692,2.33685,2.33688,24400000.0
2006-08-25 20:18:00,2.33695,2.33695,2.33679,2.33685,67200000.0
2006-08-25 20:19:00,2.33687,2.33711,2.33683,2.33711,176100000.0
2006-08-25 20:20:00,2.33709,2.3371,2.33672,2.33685,247799999.0
2006-08-25 20:21:00,2.33685,2.33708,2.33678,2.33708,80800000.0
2006-08-25 20:22:00,2.33705,2.33705,2.33672,2.33676,76300000.0
2006-08-25 20:23:00,2.33659,2.33659,2.33598,2.33612,166100000.0
2006-08-25 20:24:00,2.33605,2.33611,2.33598,2.33609,63600000.0
2006-08-25 20:25:00,2.336,2.33606,2.33588,2.33603,205200000.0
2006-08-25 20:26:00,2.33616,2.3364,2.33613,2.33623,157200000.0
2006-08-25 20:27:00,2.33623,2.33635,2.3362,2.33635,127000000.0
2006-08-25 20:28:00,2.33625,2.33651,2.33622,2.33637,229100000.0
2006-08-25 20:29:00,2.33647,2.33657,2.33623,2.33627,148400000.0
2006-08-25 20:30:00,2.33625,2.33645,2.33617,2.33633,362800000.0
2006-08-25 20:31:00,2.33628,2.33673,2.33628,2.33643,215600000.0
2006-08-25 20:32:00,2.3365,2.33664,2.33632,2.33656,325200000.0
2006-08-25 20:33:00,2.33653,2.33689,2.33653,2.33678,57500000.0
2006-08-25 20:34:00,2.33677,2.33682,2.33665,2.33668,85300000.0
2006-08-25 20:35:00,2.3368,2.33694,2.33672,2.33688,49100000.0
2006-08-25 20:36:00,2.33682,2.33688,2.33659,2.3368,64000000.0
2006-08-25 20:37:00,2.33668,2.33683,2.33663,2.33673,101100000.0
2006-08-25 20:38:00,2.33679,2.33697,2.33669,2.3368,151800000.0
2006-08-25 20:39:00,2.33684,2.33693,2.33681,2.33685,148400000.0
2006-08-25 20:40:00,2.33692,2.33703,2.33681,2.33692,125500000.0
2006-08-25 20:41:00,2.33702,2.33716,2.33697,2.33697,108300000.0
2006-08-25 20:42:00,2.33697,2.33705,2.33679,2.3368,48000000.0
2006-08-25 20:43:00,2.33687,2.33698,2.3368,2.33683,78600000.0
2006-08-25 20:44:00,2.33683,2.33689,2.33669,2.33675,199800000.0
2006-08-25 20:45:00,2.33676,2.33683,2.33672,2.33672,42100000.0
2006-08-25 20:46:00,2.33666,2.33681,2.33665,2.33665,34500000.0
2006-08-25 20:47:00,2.33665,2.33681,2.33644,2.33657,114500000.0
2006-08-25 20:48:00,2.33662,2.33685,2.3366,2.33663,175900000.0
2006-08-25 20:49:00,2.33661,2.33661,2.33644,2.3365,110000000.0
2006-08-25 20:50:00,2.3365,2.33669,2.33645,2.33645,159600000.0
2006-08-25 20:51:00,2.33643,2.33648,2.33633,2.33633,93300000.0
2006-08-25 20:52:00,2.33632,2.33647,2.33604,2.33622,147600000.0
2006-08-25 20:53:00,2.33623,2.33647,2.33618,2.33638,161100000.0
2006-08-25 20:54:00,2.33649,2.33659,2.33644,2.33649,197300000.0
2006-08-25 20:55:00,2.33647,2.3366,2.33647,2.33651,24500000.0
2006-08-25 20:56:00,2.33654,2.33676,2.33649,2.33657,269000001.0
2006-08-25 20:57:00,2.33668,2.33715,2.33649,2.33695,310400000.0
2006-08-25 20:58:00,2.33701,2.33717,2.33692,2.33703,171700000.0
2006-08-25 20:59:00,2.33701,2.33701,2.33643,2.33643,205300000.0
2006-08-25 21:00:00,2.33643,2.33665,2.33642,2.3365,241900000.0
2006-08-25 21:01:00,2.33654,2.33673,2.33645,2.33654,299000001.0
2006-08-25 21:02:00,2.33662,2.33673,2.33655,2.33655,102300000.0
2006-08-25 21:03:00,2.33656,2.33661,2.33644,2.33646,103000000.0
2006-08-25 21:04:00,2.33643,2.33643,2.33634,2.33636,59400000.0
2006-08-25 21:05:00,2.3364,2.33672,2.3364,2.33641,66500000.0
2006-08-25 21:06:00,2.33637,2.33655,2.3363,2.3363,59900000.0
2006-08-25 21:07:00,2.33631,2.33649,2.33631,2.33635,30800000.0
2006-08-25 21:08:00,2.33643,2.33653,2.33639,2.33649,30000000.0
2006-08-25 21:09:00,2.3365,2.3365,2.33639,2.3364,51100000.0
2006-08-25 21:10:00,2.33641,2.33641,2.33628,2.33635,85700000.0
2006-08-25 21:11:00,2.33634,2.33644,2.33627,2.33627,123300000.0
2006-08-25 21:12:00,2.33628,2.33655,2.33628,2.33655,53000000.0
2006-08-25 21:13:00,2.33659,2.33684,2.33647,2.33663,108300000.0
2006-08-25 21:14:00,2.33685,2.33695,2.33666,2.33695,141800000.0
2006-08-25 21:15:00,2.3367,2.33673,2.33638,2.33638,152300000.0
2006-08-25 21:16:00,2.3364,2.33652,2.3363,2.33652,110600000.0
2006-08-25 21:17:00,2.33654,2.33655,2.33632,2.33636,163600000.0
2006-08-25 21:18:00,2.33637,2.33645,2.33632,2.33635,172199999.0
2006-08-25 21:19:00,2.33633,2.33647,2.33631,2.33647,70900000.0
2006-08-25 21:20:00,2.33658,2.33679,2.33647,2.33647,263199999.0
2006-08-25 21:21:00,2.33645,2.33685,2.33639,2.3365,189400000.0
2006-08-25 21:22:00,2.3367,2.3369,2.33668,2.33672,159799999.0
2006-08-25 21:23:00,2.33677,2.33677,2.33642,2.33648,88500000.0
2006-08-25 21:24:00,2.3365,2.33664,2.33647,2.33664,75200000.0
2006-08-25 21:25:00,2.3366,2.33668,2.3366,2.33665,58800000.0
2006-08-25 21:26:00,2.33671,2.33677,2.33664,2.33677,26100000.0
2006-08-25 21:27:00,2.33683,2.3369,2.3367,2.3369,69700000.0
2006-08-25 21:28:00,2.33695,2.33695,2.3368,2.33682,92300000.0
2006-08-25 21:29:00,2.33688,2.33704,2.33688,2.33692,49800000.0
2006-08-25 21:30:00,2.33699,2.33699,2.3368,2.33691,30600000.0
2006-08-25 21:31:00,2.33693,2.33711,2.33692,2.337,19100000.0
2006-08-25 21:32:00,2.33718,2.33723,2.33703,2.3372,192300000.0
2006-08-25 21:33:00,2.33709,2.33731,2.33701,2.33709,62500000.0
2006-08-25 21:34:00,2.33721,2.33746,2.33719,2.3372,161599999.0
2006-08-25 21:35:00,2.33727,2.33727,2.33707,2.33707,41000000.0
2006-08-25 21:36:00,2.33695,2.33715,2.33695,2.33715,26200000.0
2006-08-25 21:37:00,2.33712,2.3372,2.33703,2.3372,78800000.0
2006-08-25 21:38:00,2.3372,2.33732,2.33718,2.33725,50200000.0
2006-08-25 21:39:00,2.33721,2.33749,2.33721,2.33746,18200000.0
2006-08-25 21:40:00,2.3374,2.33755,2.33726,2.33739,37600001.0
2006-08-25 21:41:00,2.33725,2.33743,2.33725,2.33737,62200001.0
2006-08-25 21:42:00,2.33735,2.33747,2.33724,2.33746,96100000.0
2006-08-25 21:43:00,2.33746,2.33764,2.33741,2.33741,97900000.0
2006-08-25 21:44:00,2.3375,2.33767,2.33744,2.33767,101400000.0
2006-08-25 21:45:00,2.33772,2.33773,2.33752,2.33758,82300001.0
2006-08-25 21:46:00,2.3376,2.3377,2.3375,2.33763,83099999.0
2006-08-25 21:47:00,2.33766,2.33798,2.33764,2.33773,134700000.0
2006-08-25 21:48:00,2.33773,2.33795,2.33773,2.33788,53600000.0
2006-08-25 21:49:00,2.33798,2.3381,2.33793,2.33807,101600000.0
2006-08-25 21:50:00,2.33814,2.33814,2.33778,2.33783,45300000.0
2006-08-25 21:51:00,2.3379,2.33795,2.33785,2.33794,35000000.0
2006-08-25 21:52:00,2.33782,2.3379,2.33758,2.33758,134300001.0
2006-08-25 21:53:00,2.33756,2.33792,2.33752,2.33765,38400000.0
2006-08-25 21:54:00,2.33777,2.33787,2.33773,2.33779,42200000.0
2006-08-25 21:55:00,2.33788,2.338,2.33777,2.33777,58200000.0
2006-08-25 21:56:00,2.3377,2.3377,2.33736,2.33759,51600000.0
2006-08-25 21:57:00,2.33764,2.33784,2.33764,2.33784,36000000.0
2006-08-25 21:58:00,2.33787,2.33812,2.33787,2.33812,30700000.0
2006-08-25 21:59:00,2.33813,2.33815,2.33783,2.33815,169100000.0
2006-08-25 22:00:00,2.33821,2.33836,2.33788,2.33836,76500000.0
2006-08-25 22:01:00,2.33837,2.33837,2.33813,2.33815,24400000.0
2006-08-25 22:02:00,2.33825,2.33857,2.33825,2.33844,105200000.0
2006-08-25 22:03:00,2.33845,2.33847,2.33833,2.33847,26300000.0
2006-08-25 22:04:00,2.3385,2.3386,2.33846,2.33853,73600000.0
2006-08-25 22:05:00,2.33861,2.33923,2.33861,2.33898,81100001.0
2006-08-25 22:06:00,2.33911,2.33922,2.33891,2.33891,36799999.0
2006-08-25 22:07:00,2.33891,2.33891,2.33854,2.33854,36100000.0
2006-08-25 22:08:00,2.3386,2.33893,2.3386,2.33891,41400000.0
2006-08-25 22:09:00,2.33897,2.33917,2.33897,2.33917,39700000.0
2006-08-25 22:10:00,2.33915,2.33915,2.33882,2.33903,35100000.0
2006-08-25 22:11:00,2.33902,2.33905,2.33892,2.339,36400000.0
2006-08-25 22:12:00,2.33899,2.33922,2.33887,2.33892,68800000.0
2006-08-25 22:13:00,2.3388,2.3388,2.33858,2.33858,37600000.0
2006-08-25 22:14:00,2.33849,2.33867,2.33847,2.33867,28300000.0
2006-08-25 22:15:00,2.33859,2.33866,2.3384,2.33856,100600000.0
2006-08-25 22:16:00,2.33847,2.33855,2.33821,2.33824,123100000.0
2006-08-25 22:17:00,2.33842,2.3386,2.33842,2.3385,16000000.0
2006-08-25 22:18:00,2.33864,2.33888,2.33864,2.33884,46600000.0
2006-08-25 22:19:00,2.33881,2.33892,2.33862,2.33862,24400000.0
2006-08-25 22:20:00,2.33853,2.33857,2.33842,2.33842,41800000.0
2006-08-25 22:21:00,2.3384,2.33845,2.33833,2.33837,28700000.0
2006-08-25 22:22:00,2.33845,2.33875,2.33844,2.33862,118799999.0
2006-08-25 22:23:00,2.33862,2.33869,2.33845,2.33861,84200000.0
2006-08-25 22:24:00,2.33864,2.33867,2.33857,2.33857,17400000.0
2006-08-25 22:25:00,2.33865,2.33867,2.33852,2.33855,75000000.0
2006-08-25 22:26:00,2.33867,2.33878,2.33867,2.33868,24700000.0
2006-08-25 22:27:00,2.33865,2.33875,2.33862,2.33875,24300000.0
2006-08-25 22:28:00,2.33884,2.33884,2.33868,2.3388,32800000.0
2006-08-25 22:29:00,2.33875,2.33875,2.33857,2.33857,201500000.0
2006-08-25 22:30:00,2.33854,2.33883,2.3385,2.33862,101500000.0
2006-08-25 22:31:00,2.3386,2.3386,2.33838,2.33843,37300000.0
2006-08-25 22:32:00,2.33847,2.33847,2.33832,2.33832,37600000.0
2006-08-25 22:33:00,2.33838,2.3385,2.33836,2.33838,48200000.0
2006-08-25 22:34:00,2.33832,2.33842,2.33832,2.33838,65700000.0
2006-08-25 22:35:00,2.33842,2.33842,2.33823,2.33838,50900000.0
2006-08-25 22:36:00,2.3384,2.3384,2.33822,2.33833,32400000.0
2006-08-25 22:37:00,2.33834,2.33855,2.33819,2.33855,24400000.0
2006-08-25 22:38:00,2.33867,2.33878,2.33858,2.33867,34000000.0
2006-08-25 22:39:00,2.3386,2.33874,2.3386,2.33871,9500000.0
2006-08-25 22:40:00,2.33873,2.33892,2.33872,2.33881,34200000.0
2006-08-25 22:41:00,2.33872,2.33876,2.33862,2.33862,40400000.0
2006-08-25 22:42:00,2.33858,2.33878,2.33858,2.33872,62000000.0
2006-08-25 22:43:00,2.33875,2.33933,2.33874,2.33912,95100000.0
2006-08-25 22:44:00,2.33906,2.33906,2.33873,2.33892,50100000.0
2006-08-25 22:45:00,2.3389,2.3389,2.33876,2.33885,77800000.0
2006-08-25 22:46:00,2.3389,2.3389,2.33878,2.3388,90600000.0
2006-08-25 22:47:00,2.3389,2.3389,2.33885,2.33885,45900000.0
2006-08-25 22:48:00,2.33877,2.339,2.33863,2.33882,82000000.0
2006-08-25 22:49:00,2.33886,2.33894,2.33869,2.33892,60100000.0
2006-08-25 22:50:00,2.33894,2.33894,2.33891,2.33891,13400000.0
2006-08-25 22:51:00,2.33898,2.33916,2.3388,2.33902,91100001.0
2006-08-25 22:52:00,2.33894,2.33898,2.33867,2.3389,48400000.0
2006-08-25 22:53:00,2.33896,2.33917,2.33896,2.33917,12400000.0
2006-08-25 22:54:00,2.33922,2.33944,2.33922,2.33933,42900000.0
2006-08-25 22:55:00,2.33913,2.33913,2.33881,2.33881,67300000.0
2006-08-25 22:56:00,2.33892,2.339,2.33873,2.339,28000000.0
2006-08-25 22:57:00,2.33898,2.33915,2.33895,2.3391,21400000.0
2006-08-25 22:58:00,2.33881,2.33898,2.33866,2.33866,42300000.0
2006-08-25 22:59:00,2.33855,2.33858,2.3385,2.33858,36400000.0
2006-08-27 23:00:00,2.33922,2.33922,2.33853,2.33913,62500000.0
2006-08-27 23:01:00,2.33907,2.33907,2.338,2.33835,40300000.0
2006-08-27 23:02:00,2.3383,2.3386,2.33809,2.33821,30700001.0
2006-08-27 23:03:00,2.33762,2.33807,2.33744,2.33754,45800000.0
2006-08-27 23:04:00,2.33753,2.33841,2.33753,2.3381,30300000.0
2006-08-27 23:05:00,2.33844,2.33853,2.33801,2.3381,54300001.0
2006-08-27 23:06:00,2.3386,2.33863,2.33805,2.33806,40000000.0
2006-08-27 23:07:00,2.33832,2.33843,2.33796,2.33811,26400000.0
2006-08-27 23:08:00,2.33803,2.33803,2.33769,2.33769,24700000.0
2006-08-27 23:09:00,2.33768,2.33776,2.33761,2.3377,26500000.0
2006-08-27 23:10:00,2.33787,2.33834,2.33774,2.33774,29900000.0
2006-08-27 23:11:00,2.3379,2.33832,2.3379,2.33796,36900000.0
2006-08-27 23:12:00,2.33783,2.33791,2.33771,2.33784,47000000.0
2006-08-27 23:13:00,2.33783,2.33783,2.33767,2.3378,42400000.0
2006-08-27 23:14:00,2.3378,2.33825,2.3378,2.3378,21200000.0
2006-08-27 23:15:00,2.33803,2.3384,2.33803,2.33811,23200000.0
2006-08-27 23:16:00,2.33835,2.3385,2.33804,2.33838,48400000.0
2006-08-27 23:17:00,2.33802,2.3383,2.33802,2.33807,38400000.0
2006-08-27 23:18:00,2.33818,2.33835,2.33794,2.33799,27200000.0
2006-08-27 23:19:00,2.33797,2.33844,2.33797,2.3382,30600000.0
2006-08-27 23:20:00,2.33829,2.33829,2.33804,2.33812,14400000.0
2006-08-27 23:21:00,2.33835,2.33858,2.33807,2.33818,40300000.0
2006-08-27 23:22:00,2.33815,2.33818,2.33812,2.33812,45900000.0
2006-08-27 23:23:00,2.33809,2.33815,2.33794,2.33812,24000000.0
2006-08-27 23:24:00,2.33826,2.3383,2.33801,2.33814,44000000.0
2006-08-27 23:25:00,2.33843,2.33872,2.33825,2.33825,44000000.0
2006-08-27 23:26:00,2.33814,2.33827,2.33813,2.33813,30100000.0
2006-08-27 23:27:00,2.3381,2.33826,2.33803,2.33803,31200000.0
2006-08-27 23:28:00,2.33818,2.33867,2.33804,2.33804,82099999.0
2006-08-27 23:29:00,2.33804,2.3388,2.33804,2.3388,21300000.0
2006-08-27 23:30:00,2.33859,2.33859,2.338,2.33809,21900000.0
2006-08-27 23:31:00,2.33803,2.33803,2.33789,2.33793,29100000.0
2006-08-27 23:32:00,2.33828,2.33858,2.33813,2.3382,42400000.0
2006-08-27 23:33:00,2.33825,2.33835,2.3379,2.33793,53000000.0
2006-08-27 23:34:00,2.33794,2.33798,2.33782,2.33789,69200000.0
2006-08-27 23:35:00,2.3379,2.33829,2.33784,2.33829,81300000.0
2006-08-27 23:36:00,2.33869,2.33871,2.33797,2.33797,28100000.0
2006-08-27 23:37:00,2.33768,2.33863,2.33768,2.33863,36700000.0
2006-08-27 23:38:00,2.33806,2.33844,2.33794,2.33818,33900000.0
2006-08-27 23:39:00,2.33799,2.3385,2.33787,2.33835,52700000.0
2006-08-27 23:40:00,2.33812,2.33866,2.33801,2.33854,31600000.0
2006-08-27 23:41:00,2.33798,2.33807,2.33786,2.33786,45300000.0
2006-08-27 23:42:00,2.33789,2.33789,2.33768,2.33779,32800000.0
2006-08-27 23:43:00,2.33813,2.33854,2.33813,2.33846,32800000.0
2006-08-27 23:44:00,2.33869,2.33881,2.33863,2.33863,22000000.0
2006-08-27 23:45:00,2.33849,2.33849,2.3382,2.33828,16000000.0
2006-08-27 23:46:00,2.33822,2.33841,2.33806,2.3383,55500000.0
2006-08-27 23:47:00,2.33824,2.33853,2.3382,2.3382,42000000.0
2006-08-27 23:48:00,2.33831,2.33858,2.33786,2.33796,24900000.0
2006-08-27 23:49:00,2.33845,2.33847,2.33773,2.33773,26700000.0
2006-08-27 23:50:00,2.33807,2.33885,2.33807,2.33854,24200000.0
2006-08-27 23:51:00,2.3386,2.3386,2.33809,2.33809,45600000.0
2006-08-27 23:52:00,2.338,2.33835,2.33798,2.3382,21700000.0
2006-08-27 23:53:00,2.33795,2.33853,2.33787,2.33843,40500000.0
2006-08-27 23:54:00,2.33838,2.33849,2.33814,2.33817,64900001.0
2006-08-27 23:55:00,2.33811,2.33855,2.33811,2.33822,19600000.0
2006-08-27 23:56:00,2.33837,2.33852,2.33806,2.33806,27800000.0
2006-08-27 23:57:00,2.33813,2.33855,2.33801,2.3382,38500000.0
2006-08-27 23:58:00,2.33832,2.33842,2.33825,2.33827,46300000.0
2006-08-27 23:59:00,2.33816,2.33909,2.3381,2.33909,41900000.0
2006-08-28 00:00:00,2.33907,2.3391,2.33829,2.33866,44000000.0
2006-08-28 00:01:00,2.33837,2.33871,2.33825,2.33825,60900000.0
2006-08-28 00:02:00,2.33816,2.33855,2.33805,2.3383,45100000.0
2006-08-28 00:03:00,2.33834,2.33856,2.3382,2.33851,44500000.0
2006-08-28 00:04:00,2.3378,2.33836,2.3378,2.33797,40600000.0
2006-08-28 00:05:00,2.33828,2.3384,2.33798,2.33805,27300000.0
2006-08-28 00:06:00,2.33825,2.33833,2.33801,2.33822,34800000.0
2006-08-28 00:07:00,2.33815,2.33864,2.33792,2.33851,28300000.0
2006-08-28 00:08:00,2.33843,2.33873,2.33833,2.33857,26200000.0
2006-08-28 00:09:00,2.33887,2.3389,2.33838,2.33851,53100000.0
2006-08-28 00:10:00,2.33834,2.33889,2.33834,2.33882,43200000.0
2006-08-28 00:11:00,2.33884,2.33884,2.33813,2.33813,47300000.0
2006-08-28 00:12:00,2.33872,2.33905,2.33838,2.3388,28500000.0
2006-08-28 00:13:00,2.33882,2.33893,2.33811,2.33811,25700000.0
2006-08-28 00:14:00,2.33882,2.33902,2.33868,2.33868,68000000.0
2006-08-28 00:15:00,2.33887,2.33897,2.33834,2.33846,26000000.0
2006-08-28 00:16:00,2.33852,2.33881,2.33822,2.33876,40300000.0
2006-08-28 00:17:00,2.33879,2.33935,2.33872,2.33872,37500000.0
2006-08-28 00:18:00,2.33861,2.33897,2.33861,2.33889,33900000.0
2006-08-28 00:19:00,2.33871,2.33893,2.33845,2.33887,38500000.0
2006-08-28 00:20:00,2.33868,2.33868,2.3381,2.3381,19800000.0
2006-08-28 00:21:00,2.33832,2.33857,2.33786,2.33806,37300000.0
2006-08-28 00:22:00,2.33815,2.33852,2.33796,2.33844,51800000.0
2006-08-28 00:23:00,2.33823,2.33843,2.33803,2.33803,41000000.0
2006-08-28 00:24:00,2.33891,2.33891,2.33805,2.33846,34900000.0
2006-08-28 00:25:00,2.3383,2.33843,2.33797,2.33843,52099999.0
2006-08-28 00:26:00,2.33824,2.33869,2.33803,2.33803,58700000.0
2006-08-28 00:27:00,2.33812,2.33876,2.33812,2.33843,34800000.0
2006-08-28 00:28:00,2.33842,2.33863,2.33836,2.33863,49900000.0
2006-08-28 00:29:00,2.33871,2.33893,2.33837,2.33837,45600000.0
2006-08-28 00:30:00,2.3385,2.33871,2.33844,2.33848,24800000.0
2006-08-28 00:31:00,2.33841,2.33876,2.33831,2.33874,27900000.0
2006-08-28 00:32:00,2.33847,2.33847,2.33771,2.33823,42700000.0
2006-08-28 00:33:00,2.33826,2.33831,2.33784,2.33813,27800000.0
2006-08-28 00:34:00,2.33808,2.3389,2.33808,2.33884,40400000.0
2006-08-28 00:35:00,2.33867,2.33867,2.33782,2.33785,43600000.0
2006-08-28 00:36:00,2.33808,2.33853,2.33808,2.33838,51100000.0
2006-08-28 00:37:00,2.33838,2.33838,2.33805,2.33805,28900000.0
2006-08-28 00:38:00,2.33816,2.3384,2.33812,2.33835,45100000.0
2006-08-28 00:39:00,2.33841,2.33845,2.33804,2.33806,31100001.0
2006-08-28 00:40:00,2.33798,2.33861,2.33798,2.33861,36600001.0
2006-08-28 00:41:00,2.33897,2.33897,2.33819,2.33831,21000000.0
2006-08-28 00:42:00,2.33825,2.33837,2.33734,2.33734,24000000.0
2006-08-28 00:43:00,2.33847,2.33868,2.33759,2.33763,32900000.0
2006-08-28 00:44:00,2.33823,2.33854,2.33796,2.33853,43200000.0
2006-08-28 00:45:00,2.33822,2.33837,2.33781,2.33782,41200000.0
2006-08-28 00:46:00,2.33803,2.33845,2.33791,2.33809,22200000.0
2006-08-28 00:47:00,2.33798,2.33822,2.33798,2.33807,33800000.0
2006-08-28 00:48:00,2.33807,2.33822,2.33791,2.33791,39800000.0
2006-08-28 00:49:00,2.33783,2.33795,2.33763,2.33775,25500000.0
2006-08-28 00:50:00,2.33793,2.33825,2.33793,2.33822,59400000.0
2006-08-28 00:51:00,2.33778,2.33792,2.33749,2.33779,30100000.0
2006-08-28 00:52:00,2.33726,2.33797,2.33708,2.33785,39200000.0
2006-08-28 00:53:00,2.3376,2.33806,2.33757,2.33802,41500000.0
2006-08-28 00:54:00,2.33748,2.33796,2.33731,2.33779,42100000.0
2006-08-28 00:55:00,2.33799,2.33827,2.33795,2.33799,23300000.0
2006-08-28 00:56:00,2.33829,2.33841,2.33727,2.33727,26900000.0
2006-08-28 00:57:00,2.33742,2.3383,2.33742,2.3383,19700000.0
2006-08-28 00:58:00,2.33775,2.33867,2.33754,2.33843,22600000.0
2006-08-28 00:59:00,2.33857,2.33857,2.33772,2.33784,40800000.0
2006-08-28 01:00:00,2.33803,2.33881,2.33795,2.33862,48800000.0
2006-08-28 01:01:00,2.33874,2.33886,2.3381,2.33858,25800000.0
2006-08-28 01:02:00,2.33854,2.33866,2.33845,2.33845,34900000.0
2006-08-28 01:03:00,2.33864,2.3391,2.33864,2.33874,44100000.0
2006-08-28 01:04:00,2.3387,2.33883,2.33853,2.33853,22200000.0
2006-08-28 01:05:00,2.33863,2.33865,2.33853,2.3386,14400000.0
2006-08-28 01:06:00,2.33848,2.33865,2.3384,2.33865,47200000.0
2006-08-28 01:07:00,2.33866,2.33898,2.33866,2.33888,21000000.0
2006-08-28 01:08:00,2.3387,2.33879,2.3387,2.33876,16400000.0
2006-08-28 01:09:00,2.3388,2.33895,2.33865,2.33865,19200000.0
2006-08-28 01:10:00,2.33876,2.33883,2.33869,2.3387,46600000.0
2006-08-28 01:11:00,2.3384,2.3384,2.33793,2.33798,35500000.0
2006-08-28 01:12:00,2.33793,2.33826,2.33793,2.33819,49000000.0
2006-08-28 01:13:00,2.33804,2.33804,2.3379,2.3379,15000000.0
2006-08-28 01:14:00,2.33797,2.33806,2.3379,2.33802,31300000.0
2006-08-28 01:15:00,2.33803,2.3381,2.33795,2.33807,23500000.0
2006-08-28 01:16:00,2.3382,2.3382,2.33798,2.33798,19200000.0
2006-08-28 01:17:00,2.33806,2.3382,2.33799,2.33799,31700000.0
2006-08-28 01:18:00,2.33798,2.33798,2.33788,2.33797,34600000.0
2006-08-28 01:19:00,2.33795,2.33795,2.33795,2.33795,17200000.0
2006-08-28 01:20:00,2.33794,2.33828,2.33789,2.33798,21400000.0
2006-08-28 01:21:00,2.33811,2.33831,2.33811,2.33815,19900000.0
2006-08-28 01:22:00,2.33799,2.3382,2.33794,2.33808,29700000.0
2006-08-28 01:23:00,2.33805,2.33815,2.338,2.3381,30900000.0
2006-08-28 01:24:00,2.33811,2.33818,2.33798,2.33817,61999999.0
2006-08-28 01:25:00,2.3381,2.3381,2.33808,2.3381,13400000.0
2006-08-28 01:26:00,2.33813,2.33815,2.3378,2.3378,32900000.0
2006-08-28 01:27:00,2.33775,2.3381,2.33764,2.33784,56800000.0
2006-08-28 01:28:00,2.33783,2.338,2.33779,2.33779,26000000.0
2006-08-28 01:29:00,2.33774,2.33811,2.33774,2.3379,30800000.0
2006-08-28 01:30:00,2.33783,2.33803,2.33783,2.33798,29200000.0
2006-08-28 01:31:00,2.3379,2.338,2.33785,2.338,21400000.0
2006-08-28 01:32:00,2.33798,2.338,2.33778,2.33795,48800000.0
2006-08-28 01:33:00,2.33788,2.33809,2.33777,2.33806,28900000.0
2006-08-28 01:34:00,2.33796,2.33834,2.33787,2.33795,61000000.0
2006-08-28 01:35:00,2.33798,2.33824,2.33798,2.33824,26500000.0
2006-08-28 01:36:00,2.33816,2.33816,2.33793,2.33805,20500000.0
2006-08-28 01:37:00,2.33767,2.33778,2.33756,2.33756,19000000.0
2006-08-28 01:38:00,2.33773,2.33792,2.3377,2.33792,28600000.0
2006-08-28 01:39:00,2.33787,2.33798,2.33765,2.33765,25400000.0
2006-08-28 01:40:00,2.33769,2.33773,2.33755,2.33765,56500000.0
2006-08-28 01:41:00,2.3376,2.3376,2.33733,2.3374,45000000.0
2006-08-28 01:42:00,2.33733,2.33748,2.3371,2.3373,41200000.0
2006-08-28 01:43:00,2.33725,2.33735,2.33725,2.33725,35300000.0
2006-08-28 01:44:00,2.33735,2.3374,2.33725,2.33725,16200000.0
2006-08-28 01:45:00,2.33727,2.33746,2.33727,2.33733,16700000.0
2006-08-28 01:46:00,2.33727,2.3375,2.33727,2.33735,40800000.0
2006-08-28 01:47:00,2.33741,2.33741,2.33724,2.33724,39700000.0
2006-08-28 01:48:00,2.33741,2.33758,2.33731,2.33736,47500000.0
2006-08-28 01:49:00,2.33735,2.33749,2.33734,2.33744,22400000.0
2006-08-28 01:50:00,2.3373,2.33745,2.3373,2.33745,23700000.0
2006-08-28 01:51:00,2.33755,2.33755,2.33735,2.33735,25400000.0
2006-08-28 01:52:00,2.3373,2.3375,2.3373,2.3374,67400000.0
2006-08-28 01:53:00,2.33739,2.33739,2.33738,2.33738,11900000.0
2006-08-28 01:54:00,2.33715,2.33715,2.337,2.337,18900000.0
2006-08-28 01:55:00,2.33698,2.33701,2.33693,2.33693,23400000.0
2006-08-28 01:56:00,2.33696,2.3372,2.33696,2.33717,44200000.0
2006-08-28 01:57:00,2.33737,2.33743,2.33716,2.33724,28800000.0
2006-08-28 01:58:00,2.33725,2.33726,2.33717,2.33717,21800000.0
2006-08-28 01:59:00,2.33717,2.33749,2.33717,2.33743,14100000.0
2006-08-28 02:00:00,2.33748,2.33753,2.33732,2.33753,28300000.0
2006-08-28 02:01:00,2.33734,2.33747,2.33708,2.33715,33200000.0
2006-08-28 02:02:00,2.33709,2.33716,2.33706,2.33716,38000000.0
2006-08-28 02:03:00,2.33723,2.33734,2.33714,2.33714,15200000.0
2006-08-28 02:04:00,2.33711,2.33731,2.33711,2.33723,28900000.0
2006-08-28 02:05:00,2.33718,2.33735,2.33713,2.33735,68499999.0
2006-08-28 02:06:00,2.33732,2.33767,2.33732,2.33756,25400000.0
2006-08-28 02:07:00,2.33753,2.33782,2.33751,2.33782,38400000.0
2006-08-28 02:08:00,2.3379,2.33791,2.3379,2.33791,15000000.0
2006-08-28 02:09:00,2.33814,2.33816,2.33805,2.33805,39600000.0
2006-08-28 02:10:00,2.3382,2.33829,2.33809,2.33822,18600000.0
2006-08-28 02:11:00,2.3381,2.33825,2.3381,2.33825,19700000.0
2006-08-28 02:12:00,2.33828,2.33828,2.33799,2.3381,40800000.0
2006-08-28 02:13:00,2.33796,2.33809,2.33784,2.33784,13600000.0
2006-08-28 02:14:00,2.33787,2.33788,2.33787,2.33788,8400000.0
2006-08-28 02:15:00,2.33816,2.33822,2.33806,2.33822,20000000.0
2006-08-28 02:16:00,2.33822,2.3383,2.33807,2.33819,29200000.0
2006-08-28 02:17:00,2.33823,2.3383,2.33823,2.33825,21400000.0
2006-08-28 02:18:00,2.33825,2.3384,2.33822,2.3383,29100000.0
2006-08-28 02:19:00,2.33822,2.33842,2.33822,2.33827,13700000.0
2006-08-28 02:20:00,2.33828,2.33828,2.33799,2.33801,16000000.0
2006-08-28 02:21:00,2.33788,2.33788,2.3378,2.33783,17300000.0
2006-08-28 02:22:00,2.33793,2.33793,2.33775,2.33779,39400000.0
2006-08-28 02:23:00,2.33776,2.33791,2.33767,2.33768,42000000.0
2006-08-28 02:24:00,2.3379,2.33809,2.3379,2.33804,26200000.0
2006-08-28 02:25:00,2.33803,2.33817,2.33802,2.33802,23900000.0
2006-08-28 02:26:00,2.33819,2.33819,2.33791,2.33805,39500000.0
2006-08-28 02:27:00,2.33818,2.33818,2.33814,2.33814,6400000.0
2006-08-28 02:28:00,2.33829,2.33836,2.33816,2.33821,15200000.0
2006-08-28 02:29:00,2.33818,2.3383,2.33808,2.33808,47800000.0
2006-08-28 02:30:00,2.33818,2.33835,2.33818,2.3382,23100000.0
2006-08-28 02:31:00,2.33811,2.33828,2.33803,2.33828,37800000.0
2006-08-28 02:32:00,2.33811,2.33811,2.33792,2.33798,16300000.0
2006-08-28 02:33:00,2.33799,2.33805,2.33788,2.33788,23700000.0
2006-08-28 02:34:00,2.33781,2.33785,2.33768,2.33775,35400000.0
2006-08-28 02:35:00,2.33782,2.33811,2.33782,2.33792,16000000.0
2006-08-28 02:36:00,2.33815,2.33815,2.3379,2.33795,19200000.0
2006-08-28 02:37:00,2.33797,2.338,2.33788,2.33789,20300000.0
2006-08-28 02:38:00,2.3379,2.33803,2.3378,2.3378,23300000.0
2006-08-28 02:39:00,2.33778,2.33792,2.33778,2.33781,51100000.0
2006-08-28 02:40:00,2.33775,2.33783,2.33775,2.33782,41700000.0
2006-08-28 02:41:00,2.3377,2.33779,2.33758,2.33758,32600000.0
2006-08-28 02:42:00,2.33757,2.33779,2.33745,2.33769,52800000.0
2006-08-28 02:43:00,2.33776,2.33776,2.33754,2.33757,30700000.0
2006-08-28 02:44:00,2.33772,2.33772,2.33761,2.33761,7600000.0
2006-08-28 02:45:00,2.33756,2.33756,2.33754,2.33754,4800000.0
2006-08-28 02:46:00,2.33756,2.33756,2.3373,2.33746,17000000.0
2006-08-28 02:47:00,2.33756,2.33777,2.33749,2.3376,18800000.0
2006-08-28 02:48:00,2.33766,2.33766,2.33764,2.33764,13800000.0
2006-08-28 02:49:00,2.33753,2.33778,2.33748,2.33778,17900000.0
2006-08-28 02:50:00,2.33769,2.33769,2.33743,2.33746,28700000.0
2006-08-28 02:51:00,2.33745,2.33767,2.33742,2.33763,22400000.0
2006-08-28 02:52:00,2.33746,2.33746,2.33718,2.33737,32700000.0
2006-08-28 02:53:00,2.33762,2.33767,2.3375,2.3375,33900000.0
2006-08-28 02:54:00,2.33754,2.33788,2.33747,2.33762,36000000.0
2006-08-28 02:55:00,2.33763,2.33784,2.33763,2.33769,44400000.0
2006-08-28 02:56:00,2.33772,2.33776,2.33757,2.33771,25500000.0
2006-08-28 02:57:00,2.33768,2.33777,2.33762,2.33762,35600000.0
2006-08-28 02:58:00,2.33768,2.33786,2.33768,2.33783,27000000.0
2006-08-28 02:59:00,2.33794,2.33794,2.33769,2.33773,20800000.0
2006-08-28 03:00:00,2.3377,2.33795,2.3377,2.3378,37500000.0
2006-08-28 03:01:00,2.33779,2.33798,2.33779,2.33786,24100000.0
2006-08-28 03:02:00,2.33789,2.3381,2.33789,2.33808,30000000.0
2006-08-28 03:03:00,2.33806,2.33822,2.33804,2.33808,48899999.0
2006-08-28 03:04:00,2.33803,2.33832,2.33796,2.33832,26900000.0
2006-08-28 03:05:00,2.33822,2.33845,2.33802,2.33802,19200000.0
2006-08-28 03:06:00,2.33784,2.33808,2.33783,2.33796,26300000.0
2006-08-28 03:07:00,2.33783,2.33783,2.3376,2.33772,26800000.0
2006-08-28 03:08:00,2.33798,2.33816,2.33798,2.33816,11400000.0
2006-08-28 03:09:00,2.33802,2.33827,2.33802,2.33814,37800000.0
2006-08-28 03:10:00,2.33821,2.33837,2.33803,2.33826,35200000.0
2006-08-28 03:11:00,2.33835,2.33843,2.33823,2.33837,42600000.0
2006-08-28 03:12:00,2.33841,2.33841,2.33826,2.33832,31000000.0
2006-08-28 03:13:00,2.33847,2.33847,2.33828,2.33828,29100000.0
2006-08-28 03:14:00,2.33825,2.33834,2.33818,2.33818,38000000.0
2006-08-28 03:15:00,2.33824,2.3384,2.33824,2.33827,38400000.0
2006-08-28 03:16:00,2.33843,2.33853,2.33838,2.33844,21700000.0
2006-08-28 03:17:00,2.33844,2.33863,2.33841,2.33863,25800000.0
2006-08-28 03:18:00,2.33863,2.33863,2.33839,2.33839,21700000.0
2006-08-28 03:19:00,2.33857,2.33857,2.33848,2.33848,7200000.0
2006-08-28 03:20:00,2.33862,2.33862,2.33852,2.33857,17200000.0
2006-08-28 03:21:00,2.3385,2.3387,2.3385,2.33852,27000000.0
2006-08-28 03:22:00,2.33854,2.33858,2.33843,2.33843,12800000.0
2006-08-28 03:23:00,2.33845,2.33857,2.33845,2.33857,35200000.0
2006-08-28 03:24:00,2.33867,2.33867,2.33847,2.33855,9400000.0
2006-08-28 03:25:00,2.33855,2.33855,2.33855,2.33855,11700000.0
2006-08-28 03:26:00,2.33853,2.33867,2.33853,2.33865,25900000.0
2006-08-28 03:27:00,2.33864,2.33864,2.33835,2.33844,42500000.0
2006-08-28 03:28:00,2.33857,2.33857,2.33835,2.33835,46000000.0
2006-08-28 03:29:00,2.33838,2.33842,2.33829,2.33842,22000000.0
2006-08-28 03:30:00,2.33834,2.33843,2.33827,2.33843,37300000.0
2006-08-28 03:31:00,2.33839,2.33846,2.33829,2.33836,31500000.0
2006-08-28 03:32:00,2.33836,2.33851,2.33833,2.33833,36000000.0
2006-08-28 03:33:00,2.33834,2.33847,2.33817,2.33818,21400000.0
2006-08-28 03:34:00,2.33802,2.33814,2.33801,2.33803,39600000.0
2006-08-28 03:35:00,2.33789,2.33797,2.3378,2.33797,28600000.0
2006-08-28 03:36:00,2.33797,2.33807,2.33783,2.3379,57100000.0
2006-08-28 03:37:00,2.33796,2.33805,2.33783,2.33797,19200000.0
2006-08-28 03:38:00,2.33789,2.33802,2.33779,2.33787,24800000.0
2006-08-28 03:39:00,2.33773,2.33787,2.3377,2.33786,49000000.0
2006-08-28 03:40:00,2.33776,2.3379,2.33773,2.3379,25500000.0
2006-08-28 03:41:00,2.33784,2.33813,2.33784,2.33813,16400000.0
2006-08-28 03:42:00,2.33822,2.33822,2.33789,2.33798,30800000.0
2006-08-28 03:43:00,2.33806,2.33815,2.33787,2.33792,21200000.0
2006-08-28 03:44:00,2.33774,2.33788,2.33774,2.33777,50900000.0
2006-08-28 03:45:00,2.33773,2.33789,2.33767,2.33767,22000000.0
2006-08-28 03:46:00,2.33776,2.33783,2.33725,2.33725,24600000.0
2006-08-28 03:47:00,2.33729,2.33755,2.33727,2.33749,20300000.0
2006-08-28 03:48:00,2.33766,2.33771,2.33748,2.33771,28300000.0
2006-08-28 03:49:00,2.33765,2.33772,2.33765,2.33765,25800000.0
2006-08-28 03:50:00,2.33768,2.33776,2.33757,2.33776,20700000.0
2006-08-28 03:51:00,2.33804,2.33804,2.33775,2.33775,29500000.0
2006-08-28 03:52:00,2.33769,2.3379,2.33762,2.3379,24300000.0
2006-08-28 03:53:00,2.33785,2.33797,2.33777,2.33777,29900000.0
2006-08-28 03:54:00,2.33786,2.33804,2.33782,2.33784,52300000.0
2006-08-28 03:55:00,2.33783,2.338,2.33775,2.33788,44800000.0
2006-08-28 03:56:00,2.33787,2.33791,2.33787,2.33791,27900000.0
2006-08-28 03:57:00,2.338,2.338,2.3378,2.3378,9600000.0
2006-08-28 03:58:00,2.33779,2.33799,2.33772,2.33799,27100000.0
2006-08-28 03:59:00,2.3379,2.33794,2.33779,2.33794,31300000.0
2006-08-28 04:00:00,2.3379,2.33806,2.33778,2.33795,50700000.0
2006-08-28 04:01:00,2.33791,2.33813,2.33783,2.33803,32500000.0
2006-08-28 04:02:00,2.3381,2.3381,2.338,2.33802,11400000.0
2006-08-28 04:03:00,2.3381,2.3381,2.338,2.338,18100000.0
2006-08-28 04:04:00,2.33807,2.33817,2.33807,2.33817,19900000.0
2006-08-28 04:05:00,2.33805,2.3382,2.33803,2.33812,21000000.0
2006-08-28 04:06:00,2.33803,2.33803,2.3379,2.33803,20700000.0
2006-08-28 04:07:00,2.33785,2.33796,2.33784,2.33793,29400000.0
2006-08-28 04:08:00,2.33789,2.33816,2.33789,2.33802,11700000.0
2006-08-28 04:09:00,2.33817,2.33817,2.33813,2.33813,4800000.0
2006-08-28 04:10:00,2.33818,2.33835,2.33812,2.33817,30000000.0
2006-08-28 04:11:00,2.33818,2.33818,2.33805,2.33809,21400000.0
2006-08-28 04:12:00,2.338,2.33833,2.338,2.33827,26800000.0
2006-08-28 04:13:00,2.33801,2.33812,2.33794,2.33804,25800000.0
2006-08-28 04:14:00,2.33807,2.33822,2.33807,2.33822,15000000.0
2006-08-28 04:15:00,2.338,2.33817,2.33797,2.33808,29700000.0
2006-08-28 04:16:00,2.33815,2.33825,2.338,2.33805,15300000.0
2006-08-28 04:17:00,2.33826,2.33831,2.33812,2.33812,30700000.0
2006-08-28 04:18:00,2.33824,2.33831,2.33804,2.33827,34500000.0
2006-08-28 04:19:00,2.33828,2.33828,2.33788,2.33819,34600000.0
2006-08-28 04:20:00,2.33819,2.33835,2.33807,2.33807,19800000.0
2006-08-28 04:21:00,2.33804,2.33811,2.33772,2.33798,31800000.0
2006-08-28 04:22:00,2.33795,2.33795,2.33795,2.33795,2400000.0
2006-08-28 04:23:00,2.33791,2.33809,2.33791,2.33808,31000000.0
2006-08-28 04:24:00,2.33796,2.33802,2.33783,2.33783,41200000.0
2006-08-28 04:25:00,2.33791,2.33791,2.33742,2.33742,15200000.0
2006-08-28 04:26:00,2.33755,2.33791,2.33746,2.3378,47400000.0
2006-08-28 04:27:00,2.33786,2.33794,2.33762,2.33764,46100001.0
2006-08-28 04:28:00,2.33764,2.33776,2.33762,2.33768,21700000.0
2006-08-28 04:29:00,2.33789,2.33789,2.33773,2.33779,21900000.0
2006-08-28 04:30:00,2.33757,2.33776,2.33755,2.33762,33200000.0
2006-08-28 04:31:00,2.3376,2.3377,2.3376,2.3377,8000000.0
2006-08-28 04:32:00,2.33753,2.33765,2.33745,2.33762,33100000.0
2006-08-28 04:33:00,2.33757,2.33772,2.33754,2.33772,25300000.0
2006-08-28 04:34:00,2.33781,2.33804,2.33773,2.33785,45600000.0
2006-08-28 04:35:00,2.33774,2.33819,2.33769,2.33815,38400000.0
2006-08-28 04:36:00,2.33824,2.33824,2.33815,2.33815,36900000.0
2006-08-28 04:37:00,2.33827,2.33833,2.33819,2.33833,19600000.0
2006-08-28 04:38:00,2.33816,2.33831,2.33815,2.33822,46000000.0
2006-08-28 04:39:00,2.33786,2.33807,2.33772,2.33785,51200000.0
2006-08-28 04:40:00,2.338,2.338,2.33771,2.33777,16000000.0
2006-08-28 04:41:00,2.33777,2.33789,2.33776,2.33779,43800000.0
2006-08-28 04:42:00,2.33769,2.33783,2.33766,2.33769,41399999.0
2006-08-28 04:43:00,2.33798,2.33798,2.33792,2.33792,17800000.0
2006-08-28 04:44:00,2.33792,2.33792,2.33775,2.33792,48500000.0
2006-08-28 04:45:00,2.33783,2.33797,2.33779,2.33797,11000000.0
2006-08-28 04:46:00,2.33792,2.33792,2.33778,2.33791,29500000.0
2006-08-28 04:47:00,2.33793,2.33804,2.33793,2.33795,22200000.0
2006-08-28 04:48:00,2.33795,2.33795,2.33781,2.33781,7200000.0
2006-08-28 04:49:00,2.33797,2.33797,2.33757,2.33762,23000000.0
2006-08-28 04:50:00,2.33768,2.33791,2.33768,2.33773,50600000.0
2006-08-28 04:51:00,2.33787,2.338,2.33786,2.338,17500000.0
2006-08-28 04:52:00,2.33803,2.33803,2.3379,2.33794,23800000.0
2006-08-28 04:53:00,2.33815,2.33828,2.33814,2.33816,30800000.0
2006-08-28 04:54:00,2.33807,2.33821,2.33807,2.33807,18000000.0
2006-08-28 04:55:00,2.33815,2.33817,2.3378,2.33798,30700000.0
2006-08-28 04:56:00,2.33796,2.33815,2.33792,2.33815,26000000.0
2006-08-28 04:57:00,2.33808,2.33827,2.33796,2.33809,29400000.0
2006-08-28 04:58:00,2.33802,2.33836,2.33802,2.33814,35000000.0
2006-08-28 04:59:00,2.33818,2.33844,2.33806,2.33835,44100000.0
2006-08-28 05:00:00,2.33834,2.33848,2.33831,2.33833,47700000.0
2006-08-28 05:01:00,2.33838,2.33844,2.33831,2.33834,33200000.0
2006-08-28 05:02:00,2.33824,2.33836,2.33809,2.33816,44300000.0
2006-08-28 05:03:00,2.33807,2.33807,2.33807,2.33807,1600000.0
2006-08-28 05:04:00,2.33798,2.33802,2.33798,2.33802,4800000.0
2006-08-28 05:05:00,2.33797,2.33801,2.33796,2.338,16000000.0
2006-08-28 05:06:00,2.33806,2.33806,2.33792,2.33803,25200000.0
2006-08-28 05:07:00,2.33805,2.33807,2.33791,2.33795,25400000.0
2006-08-28 05:08:00,2.33812,2.3382,2.33802,2.33802,37900000.0
2006-08-28 05:09:00,2.33806,2.33807,2.33788,2.33796,18400000.0
2006-08-28 05:10:00,2.33806,2.33821,2.33802,2.33802,24600000.0
2006-08-28 05:11:00,2.33812,2.33827,2.33812,2.33818,22700000.0
2006-08-28 05:12:00,2.33812,2.33815,2.3381,2.33815,5000000.0
2006-08-28 05:13:00,2.3381,2.33821,2.33801,2.3382,59199998.0
2006-08-28 05:14:00,2.33819,2.33819,2.33805,2.33805,50000001.0
2006-08-28 05:15:00,2.33815,2.3382,2.33815,2.3382,5600000.0
2006-08-28 05:16:00,2.338,2.3381,2.338,2.338,32000000.0
2006-08-28 05:17:00,2.33799,2.33826,2.33799,2.33809,34700000.0
2006-08-28 05:18:00,2.338,2.33817,2.33798,2.33808,44600000.0
2006-08-28 05:19:00,2.33812,2.33831,2.33801,2.33831,46300000.0
2006-08-28 05:20:00,2.33814,2.3383,2.33811,2.33828,38200000.0
2006-08-28 05:21:00,2.33823,2.33838,2.33823,2.33837,20200000.0
2006-08-28 05:22:00,2.33838,2.33856,2.33832,2.33843,40200000.0
2006-08-28 05:23:00,2.33847,2.33857,2.33831,2.33849,25700000.0
2006-08-28 05:24:00,2.33845,2.3385,2.33845,2.33845,27800000.0
2006-08-28 05:25:00,2.33848,2.3385,2.33827,2.33827,18400000.0
2006-08-28 05:26:00,2.33831,2.33831,2.33803,2.33806,41800000.0
2006-08-28 05:27:00,2.33775,2.3381,2.33756,2.33806,21100000.0
2006-08-28 05:28:00,2.3377,2.33781,2.33731,2.33731,27400000.0
2006-08-28 05:29:00,2.33743,2.33802,2.33743,2.33795,18200000.0
2006-08-28 05:30:00,2.33807,2.33807,2.33777,2.33782,23000000.0
2006-08-28 05:31:00,2.33742,2.33758,2.33716,2.33732,27500000.0
2006-08-28 05:32:00,2.33734,2.33758,2.33734,2.33745,61600000.0
2006-08-28 05:33:00,2.33718,2.33718,2.33643,2.33661,26600000.0
2006-08-28 05:34:00,2.33679,2.3369,2.33624,2.33642,23000000.0
2006-08-28 05:35:00,2.33661,2.337,2.33661,2.337,20800000.0
2006-08-28 05:36:00,2.33683,2.33706,2.33681,2.3369,39200000.0
2006-08-28 05:37:00,2.33685,2.33712,2.33677,2.3368,45100000.0
2006-08-28 05:38:00,2.33669,2.33674,2.33659,2.33666,53200000.0
2006-08-28 05:39:00,2.33649,2.33665,2.33638,2.33659,25100000.0
2006-08-28 05:40:00,2.3364,2.33643,2.33621,2.33621,40900000.0
2006-08-28 05:41:00,2.33616,2.33626,2.33611,2.33626,20300000.0
2006-08-28 05:42:00,2.33621,2.33629,2.33619,2.33625,33200000.0
2006-08-28 05:43:00,2.33623,2.33633,2.33621,2.33621,28500000.0
2006-08-28 05:44:00,2.33614,2.33635,2.33614,2.33624,27900000.0
2006-08-28 05:45:00,2.33643,2.33662,2.33642,2.33659,31400000.0
2006-08-28 05:46:00,2.33668,2.33668,2.33652,2.33652,29000000.0
2006-08-28 05:47:00,2.33657,2.33665,2.33647,2.33652,37400000.0
2006-08-28 05:48:00,2.33642,2.33642,2.33603,2.33618,35800000.0
2006-08-28 05:49:00,2.33612,2.33647,2.33609,2.33617,54800000.0
2006-08-28 05:50:00,2.33623,2.33631,2.3361,2.33621,33100000.0
2006-08-28 05:51:00,2.33619,2.33619,2.33608,2.33608,15100000.0
2006-08-28 05:52:00,2.33617,2.33617,2.33602,2.33604,32200000.0
2006-08-28 05:53:00,2.33602,2.33617,2.33601,2.33606,44200000.0
2006-08-28 05:54:00,2.33602,2.33615,2.33602,2.3361,28000000.0
2006-08-28 05:55:00,2.33612,2.33615,2.33597,2.33614,46500000.0
2006-08-28 05:56:00,2.33599,2.33617,2.33595,2.33611,50100000.0
2006-08-28 05:57:00,2.33611,2.33637,2.33611,2.33624,27500000.0
2006-08-28 05:58:00,2.33629,2.33661,2.33629,2.33635,49200000.0
2006-08-28 05:59:00,2.33632,2.33632,2.33601,2.33602,37800000.0
2006-08-28 06:00:00,2.33591,2.33608,2.33581,2.3359,37500000.0
2006-08-28 06:01:00,2.33595,2.33595,2.33582,2.33592,41400000.0
2006-08-28 06:02:00,2.33585,2.33604,2.33584,2.33601,25200000.0
2006-08-28 06:03:00,2.33613,2.33649,2.33613,2.33649,34800001.0
2006-08-28 06:04:00,2.33658,2.33678,2.3365,2.33673,34800000.0
2006-08-28 06:05:00,2.33655,2.33681,2.33655,2.33665,24900000.0
2006-08-28 06:06:00,2.33664,2.33682,2.33659,2.33668,56200000.0
2006-08-28 06:07:00,2.33675,2.33696,2.33675,2.33681,31500000.0
2006-08-28 06:08:00,2.33699,2.33707,2.33681,2.33682,23200000.0
2006-08-28 06:09:00,2.33687,2.33703,2.33679,2.3369,42800000.0
2006-08-28 06:10:00,2.33683,2.33698,2.33665,2.33665,23100000.0
2006-08-28 06:11:00,2.33662,2.33675,2.33662,2.33667,11700000.0
2006-08-28 06:12:00,2.33675,2.33695,2.3367,2.3367,40500000.0
2006-08-28 06:13:00,2.33674,2.33682,2.33674,2.33679,21400000.0
2006-08-28 06:14:00,2.3367,2.33685,2.33666,2.33668,15600000.0
2006-08-28 06:15:00,2.33689,2.33712,2.33689,2.33694,36300000.0
2006-08-28 06:16:00,2.3372,2.33728,2.33704,2.33709,46000000.0
2006-08-28 06:17:00,2.33699,2.3371,2.33684,2.33684,25700000.0
2006-08-28 06:18:00,2.33703,2.33715,2.33696,2.33715,59200000.0
2006-08-28 06:19:00,2.33708,2.33708,2.33698,2.33698,15200000.0
2006-08-28 06:20:00,2.33709,2.33722,2.33685,2.33722,37300000.0
2006-08-28 06:21:00,2.33728,2.33739,2.33716,2.33739,22000000.0
2006-08-28 06:22:00,2.33731,2.33738,2.33716,2.33738,37300000.0
2006-08-28 06:23:00,2.33735,2.33735,2.33708,2.33708,44300000.0
2006-08-28 06:24:00,2.33716,2.33734,2.33709,2.33709,50600000.0
2006-08-28 06:25:00,2.33695,2.33695,2.33672,2.33672,22500000.0
2006-08-28 06:26:00,2.33684,2.33692,2.33671,2.33675,45400000.0
2006-08-28 06:27:00,2.33678,2.33678,2.33673,2.33678,36000000.0
2006-08-28 06:28:00,2.3368,2.33691,2.33667,2.33691,22000000.0
2006-08-28 06:29:00,2.33686,2.33699,2.33675,2.33679,42700000.0
2006-08-28 06:30:00,2.33692,2.33692,2.33665,2.33679,16400000.0
2006-08-28 06:31:00,2.33683,2.33708,2.3368,2.33695,35200000.0
2006-08-28 06:32:00,2.33708,2.3372,2.33691,2.33713,21300000.0
2006-08-28 06:33:00,2.33705,2.33713,2.33696,2.33697,28500000.0
2006-08-28 06:34:00,2.33703,2.33704,2.33695,2.33697,24100000.0
2006-08-28 06:35:00,2.33689,2.33707,2.33687,2.33687,26800000.0
2006-08-28 06:36:00,2.33667,2.33693,2.33667,2.33675,39199999.0
2006-08-28 06:37:00,2.33677,2.3369,2.33673,2.33675,25800000.0
2006-08-28 06:38:00,2.33676,2.33696,2.33658,2.33681,41800000.0
2006-08-28 06:39:00,2.33682,2.33688,2.33646,2.33646,39500000.0
2006-08-28 06:40:00,2.33657,2.33673,2.33657,2.33663,25700000.0
2006-08-28 06:41:00,2.3367,2.3367,2.33661,2.33661,37700000.0
2006-08-28 06:42:00,2.33673,2.33678,2.33673,2.33678,19000000.0
2006-08-28 06:43:00,2.33681,2.33681,2.33668,2.33676,21700000.0
2006-08-28 06:44:00,2.33672,2.3368,2.33668,2.33678,13400000.0
2006-08-28 06:45:00,2.33671,2.33691,2.33671,2.33684,31400000.0
2006-08-28 06:46:00,2.3369,2.33704,2.3368,2.33695,43600000.0
2006-08-28 06:47:00,2.33695,2.33695,2.33677,2.3368,13400000.0
2006-08-28 06:48:00,2.33668,2.33668,2.33668,2.33668,4800000.0
2006-08-28 06:49:00,2.33665,2.3367,2.33665,2.33665,10600000.0
2006-08-28 06:50:00,2.33696,2.33696,2.33686,2.3369,34300000.0
2006-08-28 06:51:00,2.33683,2.33683,2.33655,2.33663,20400000.0
2006-08-28 06:52:00,2.33665,2.33681,2.33661,2.33681,24600000.0
2006-08-28 06:53:00,2.3368,2.3368,2.33658,2.33671,30300000.0
2006-08-28 06:54:00,2.33682,2.33694,2.33657,2.3366,40700000.0
2006-08-28 06:55:00,2.33674,2.33705,2.33674,2.33685,26800000.0
2006-08-28 06:56:00,2.33688,2.33688,2.33668,2.33668,37200000.0
2006-08-28 06:57:00,2.33675,2.3368,2.33673,2.3368,22800000.0
2006-08-28 06:58:00,2.33675,2.33693,2.3367,2.33676,53700000.0
2006-08-28 06:59:00,2.33694,2.33724,2.33694,2.33724,5300000.0
2006-08-28 07:00:00,2.33729,2.3374,2.33705,2.33705,36600000.0
2006-08-28 07:01:00,2.33707,2.33718,2.33707,2.33718,7400000.0
2006-08-28 07:02:00,2.33722,2.33722,2.33708,2.3371,20400000.0
2006-08-28 07:03:00,2.33699,2.33706,2.33691,2.33706,26300000.0
2006-08-28 07:04:00,2.33705,2.33711,2.33675,2.33693,37700000.0
2006-08-28 07:05:00,2.33707,2.33708,2.33617,2.33665,30700000.0
2006-08-28 07:06:00,2.33673,2.33706,2.33673,2.33705,14000000.0
2006-08-28 07:07:00,2.33707,2.33707,2.33664,2.33664,23500000.0
2006-08-28 07:08:00,2.33655,2.33667,2.33655,2.33667,3200000.0
2006-08-28 07:09:00,2.33663,2.33689,2.33663,2.33671,21600000.0
2006-08-28 07:10:00,2.33671,2.3369,2.33665,2.33677,31900000.0
2006-08-28 07:11:00,2.33685,2.33692,2.33675,2.33689,33400000.0
2006-08-28 07:12:00,2.33686,2.33694,2.33681,2.33683,25500000.0
2006-08-28 07:13:00,2.33674,2.3369,2.33663,2.3369,49300000.0
2006-08-28 07:14:00,2.33688,2.33703,2.33674,2.33674,21700000.0
2006-08-28 07:15:00,2.33692,2.33709,2.3368,2.33685,36400000.0
2006-08-28 07:16:00,2.33713,2.33713,2.33692,2.33692,43400000.0
2006-08-28 07:17:00,2.3368,2.3369,2.33675,2.33678,37000000.0
2006-08-28 07:18:00,2.33679,2.33689,2.33673,2.33677,44000000.0
2006-08-28 07:19:00,2.3367,2.3369,2.3367,2.3368,27300000.0
2006-08-28 07:20:00,2.33685,2.33721,2.33685,2.33715,51100001.0
2006-08-28 07:21:00,2.33724,2.3374,2.33724,2.33738,17800000.0
2006-08-28 07:22:00,2.33721,2.33741,2.33705,2.33721,34100000.0
2006-08-28 07:23:00,2.33717,2.33722,2.33709,2.33714,30900000.0
2006-08-28 07:24:00,2.33733,2.33733,2.33693,2.33703,48500000.0
2006-08-28 07:25:00,2.33706,2.33736,2.33706,2.33728,22700000.0
2006-08-28 07:26:00,2.33724,2.33725,2.33712,2.33712,32200000.0
2006-08-28 07:27:00,2.3371,2.33723,2.337,2.33708,40600000.0
2006-08-28 07:28:00,2.33711,2.33736,2.33711,2.33724,30200000.0
2006-08-28 07:29:00,2.3373,2.3373,2.33717,2.3372,24700000.0
2006-08-28 07:30:00,2.3372,2.33733,2.33702,2.33702,31200000.0
2006-08-28 07:31:00,2.3371,2.33715,2.33698,2.33709,57300000.0
2006-08-28 07:32:00,2.33739,2.33749,2.33721,2.33745,39800000.0
2006-08-28 07:33:00,2.33749,2.3378,2.33749,2.3378,16800000.0
2006-08-28 07:34:00,2.33766,2.33797,2.33764,2.33777,37000000.0
2006-08-28 07:35:00,2.33786,2.33809,2.33772,2.33809,40900000.0
2006-08-28 07:36:00,2.33807,2.33821,2.33804,2.33806,41000000.0
2006-08-28 07:37:00,2.33802,2.33802,2.33784,2.33793,41400000.0
2006-08-28 07:38:00,2.33789,2.33802,2.33789,2.33802,34900000.0
2006-08-28 07:39:00,2.3379,2.33813,2.33787,2.3379,19600000.0
2006-08-28 07:40:00,2.33765,2.33778,2.3375,2.33754,59300001.0
2006-08-28 07:41:00,2.33753,2.33753,2.33747,2.33747,7200000.0
2006-08-28 07:42:00,2.33731,2.33753,2.3373,2.33753,38900000.0
2006-08-28 07:43:00,2.33747,2.33762,2.33745,2.33745,46600000.0
2006-08-28 07:44:00,2.33747,2.33747,2.33733,2.33737,29000000.0
2006-08-28 07:45:00,2.33743,2.3376,2.3374,2.33743,40900000.0
2006-08-28 07:46:00,2.3375,2.33771,2.33745,2.33768,49000000.0
2006-08-28 07:47:00,2.3377,2.3377,2.33744,2.33746,37900000.0
2006-08-28 07:48:00,2.33747,2.33761,2.33747,2.33761,24700000.0
2006-08-28 07:49:00,2.33757,2.33757,2.33728,2.33733,35600000.0
2006-08-28 07:50:00,2.33728,2.3373,2.33709,2.33713,28900000.0
2006-08-28 07:51:00,2.33699,2.33699,2.33678,2.33678,39500000.0
2006-08-28 07:52:00,2.33699,2.3372,2.33699,2.3372,38600000.0
2006-08-28 07:53:00,2.33715,2.33715,2.33677,2.33688,41900000.0
2006-08-28 07:54:00,2.33682,2.3372,2.33682,2.33709,27900000.0
2006-08-28 07:55:00,2.33703,2.33729,2.33703,2.3371,33000000.0
2006-08-28 07:56:00,2.33718,2.33725,2.33693,2.33693,35200000.0
2006-08-28 07:57:00,2.33693,2.33693,2.33677,2.33683,31400000.0
2006-08-28 07:58:00,2.33695,2.33704,2.33674,2.33674,49200000.0
2006-08-28 07:59:00,2.33673,2.33701,2.33673,2.33682,10300000.0
2006-08-28 08:00:00,2.33692,2.33715,2.33683,2.33703,31100000.0
2006-08-28 08:01:00,2.33697,2.33709,2.33683,2.33683,37500000.0
2006-08-28 08:02:00,2.33668,2.33694,2.33668,2.33681,57200000.0
2006-08-28 08:03:00,2.33674,2.3371,2.33674,2.33708,48100000.0
2006-08-28 08:04:00,2.33699,2.33705,2.33677,2.33693,53100000.0
2006-08-28 08:05:00,2.33693,2.33716,2.33693,2.33713,29500000.0
2006-08-28 08:06:00,2.33712,2.33721,2.33707,2.33713,29100000.0
2006-08-28 08:07:00,2.33718,2.33733,2.33712,2.33715,31500000.0
2006-08-28 08:08:00,2.33736,2.3375,2.33671,2.33671,25000000.0
2006-08-28 08:09:00,2.33672,2.33741,2.33672,2.33737,31600000.0
2006-08-28 08:10:00,2.33723,2.33723,2.3368,2.3369,40300000.0
2006-08-28 08:11:00,2.33694,2.33698,2.33663,2.33675,72500001.0
2006-08-28 08:12:00,2.33675,2.33679,2.33653,2.33653,24000000.0
2006-08-28 08:13:00,2.33646,2.33661,2.33609,2.33661,35000000.0
2006-08-28 08:14:00,2.33684,2.33684,2.33644,2.33644,33400000.0
2006-08-28 08:15:00,2.33656,2.33661,2.33636,2.33661,21400000.0
2006-08-28 08:16:00,2.33667,2.33672,2.33643,2.33643,16400000.0
2006-08-28 08:17:00,2.33645,2.33659,2.33642,2.33652,52300000.0
2006-08-28 08:18:00,2.33662,2.33668,2.3364,2.33662,19600000.0
2006-08-28 08:19:00,2.33671,2.33704,2.33668,2.33685,36700000.0
2006-08-28 08:20:00,2.33679,2.33695,2.33675,2.33695,26700000.0
2006-08-28 08:21:00,2.33684,2.3372,2.33684,2.3372,32600000.0
2006-08-28 08:22:00,2.33724,2.33744,2.33724,2.33744,15200000.0
2006-08-28 08:23:00,2.33737,2.33741,2.33737,2.3374,16000000.0
2006-08-28 08:24:00,2.33738,2.33755,2.33732,2.33735,26600000.0
2006-08-28 08:25:00,2.33759,2.33772,2.3374,2.3374,33200000.0
2006-08-28 08:26:00,2.3375,2.33761,2.3375,2.33752,19800000.0
2006-08-28 08:27:00,2.33755,2.33767,2.33747,2.33767,22200000.0
2006-08-28 08:28:00,2.33766,2.33777,2.33762,2.33762,51400000.0
2006-08-28 08:29:00,2.33769,2.3377,2.33752,2.33765,35600000.0
2006-08-28 08:30:00,2.33751,2.33773,2.33735,2.3374,15500000.0
2006-08-28 08:31:00,2.33749,2.33773,2.33727,2.33769,42800000.0
2006-08-28 08:32:00,2.33768,2.33777,2.33756,2.33777,16800000.0
2006-08-28 08:33:00,2.33791,2.33791,2.33779,2.33786,41100000.0
2006-08-28 08:34:00,2.33797,2.33834,2.33796,2.33804,55000000.0
2006-08-28 08:35:00,2.33803,2.33814,2.33799,2.33812,31200000.0
2006-08-28 08:36:00,2.33817,2.33817,2.33793,2.33795,58400000.0
2006-08-28 08:37:00,2.33805,2.33812,2.33805,2.33812,12400000.0
2006-08-28 08:38:00,2.33815,2.33815,2.33784,2.33795,21400000.0
2006-08-28 08:39:00,2.33793,2.33817,2.33793,2.33817,27800000.0
2006-08-28 08:40:00,2.33825,2.33843,2.33822,2.3384,36900000.0
2006-08-28 08:41:00,2.33823,2.33827,2.33807,2.33818,31700000.0
2006-08-28 08:42:00,2.33808,2.33834,2.33808,2.33827,38600000.0
2006-08-28 08:43:00,2.33821,2.33828,2.33808,2.33808,17300000.0
2006-08-28 08:44:00,2.33805,2.33825,2.33797,2.33797,52400000.0
2006-08-28 08:45:00,2.33815,2.33827,2.33807,2.33809,34500000.0
2006-08-28 08:46:00,2.33789,2.33796,2.33774,2.33781,23000000.0
2006-08-28 08:47:00,2.3379,2.33807,2.33787,2.338,51400000.0
2006-08-28 08:48:00,2.3379,2.33802,2.3379,2.33797,13600000.0
2006-08-28 08:49:00,2.33806,2.33806,2.3376,2.3376,34900000.0
2006-08-28 08:50:00,2.3375,2.33779,2.3375,2.33779,20800000.0
2006-08-28 08:51:00,2.33777,2.33794,2.33767,2.33767,26800000.0
2006-08-28 08:52:00,2.33769,2.33784,2.33761,2.3377,35500000.0
2006-08-28 08:53:00,2.33781,2.33805,2.33769,2.33795,50700000.0
2006-08-28 08:54:00,2.33796,2.3381,2.33768,2.33768,24800000.0
2006-08-28 08:55:00,2.33765,2.33766,2.33758,2.33762,48000000.0
2006-08-28 08:56:00,2.33752,2.33771,2.33749,2.33753,22000000.0
2006-08-28 08:57:00,2.33749,2.33764,2.33746,2.33755,63900000.0
2006-08-28 08:58:00,2.33755,2.33755,2.33724,2.33724,33200000.0
2006-08-28 08:59:00,2.33722,2.33733,2.33699,2.33721,50200000.0
2006-08-28 09:00:00,2.33705,2.33705,2.33677,2.33703,28200000.0
2006-08-28 09:01:00,2.33707,2.33716,2.33683,2.33702,65000000.0
2006-08-28 09:02:00,2.33701,2.33727,2.33701,2.33703,32400000.0
2006-08-28 09:03:00,2.33707,2.33713,2.33707,2.33707,19600000.0
2006-08-28 09:04:00,2.33709,2.33713,2.33676,2.33676,51500000.0
2006-08-28 09:05:00,2.33676,2.33717,2.33676,2.33715,23300000.0
2006-08-28 09:06:00,2.33728,2.33741,2.33726,2.33738,22100000.0
2006-08-28 09:07:00,2.33752,2.33775,2.33748,2.33775,30500000.0
2006-08-28 09:08:00,2.33792,2.33813,2.33792,2.338,40300001.0
2006-08-28 09:09:00,2.33787,2.33799,2.33784,2.33792,19000000.0
2006-08-28 09:10:00,2.33798,2.33823,2.33788,2.33797,51300000.0
2006-08-28 09:11:00,2.33781,2.33785,2.33769,2.33769,16400000.0
2006-08-28 09:12:00,2.33767,2.33778,2.33747,2.33747,24100000.0
2006-08-28 09:13:00,2.33754,2.33761,2.33754,2.33761,8800000.0
2006-08-28 09:14:00,2.33773,2.33785,2.33773,2.3378,48000000.0
2006-08-28 09:15:00,2.33777,2.33802,2.33775,2.33802,31600000.0
2006-08-28 09:16:00,2.33792,2.33792,2.33783,2.33783,11200000.0
2006-08-28 09:17:00,2.33789,2.33819,2.33789,2.33817,14900000.0
2006-08-28 09:18:00,2.33831,2.3389,2.33831,2.33869,22100000.0
2006-08-28 09:19:00,2.33862,2.33877,2.33861,2.33866,21900000.0
2006-08-28 09:20:00,2.33884,2.33911,2.33882,2.33882,24200000.0
2006-08-28 09:21:00,2.33896,2.33896,2.3386,2.3386,35200000.0
2006-08-28 09:22:00,2.33867,2.33867,2.3383,2.33853,48600000.0
2006-08-28 09:23:00,2.33839,2.33843,2.33799,2.33843,33700000.0
2006-08-28 09:24:00,2.33842,2.33857,2.33842,2.33848,39900000.0
2006-08-28 09:25:00,2.33801,2.33801,2.3376,2.33796,25000000.0
2006-08-28 09:26:00,2.33847,2.33888,2.33824,2.33839,24000000.0
2006-08-28 09:27:00,2.33879,2.33879,2.33838,2.33855,27200000.0
2006-08-28 09:28:00,2.3384,2.33855,2.33816,2.33818,40000000.0
2006-08-28 09:29:00,2.33825,2.33929,2.33825,2.33929,31200000.0
2006-08-28 09:30:00,2.33954,2.33975,2.33877,2.33877,31400000.0
2006-08-28 09:31:00,2.33877,2.33884,2.33854,2.3386,31800000.0
2006-08-28 09:32:00,2.33875,2.33879,2.33822,2.33839,35900000.0
2006-08-28 09:33:00,2.33835,2.33835,2.33797,2.33797,46600000.0
2006-08-28 09:34:00,2.33801,2.33817,2.33789,2.33817,31400000.0
2006-08-28 09:35:00,2.33839,2.33853,2.3382,2.33853,34000000.0
2006-08-28 09:36:00,2.33854,2.33854,2.33825,2.33838,36200000.0
2006-08-28 09:37:00,2.33837,2.33837,2.33812,2.33812,24600000.0
2006-08-28 09:38:00,2.33802,2.33827,2.33794,2.33827,23200000.0
2006-08-28 09:39:00,2.33813,2.33829,2.33797,2.3382,38900000.0
2006-08-28 09:40:00,2.33813,2.33813,2.33787,2.33787,21400000.0
2006-08-28 09:41:00,2.33802,2.33823,2.33788,2.33796,36700000.0
2006-08-28 09:42:00,2.33799,2.3382,2.33797,2.3382,32100000.0
2006-08-28 09:43:00,2.33828,2.33828,2.33808,2.33811,29600000.0
2006-08-28 09:44:00,2.33821,2.3383,2.33817,2.33822,42800000.0
2006-08-28 09:45:00,2.33808,2.33823,2.33807,2.33807,28600000.0
2006-08-28 09:46:00,2.33815,2.33826,2.33806,2.33826,28600000.0
2006-08-28 09:47:00,2.33807,2.33807,2.338,2.33802,31300000.0
2006-08-28 09:48:00,2.33813,2.33829,2.33813,2.3382,41000000.0
2006-08-28 09:49:00,2.33834,2.3384,2.3382,2.33827,34500000.0
2006-08-28 09:50:00,2.33833,2.33833,2.33812,2.33816,51900000.0
2006-08-28 09:51:00,2.3383,2.3383,2.33804,2.3382,47799999.0
2006-08-28 09:52:00,2.33834,2.33834,2.33817,2.33824,43400000.0
2006-08-28 09:53:00,2.3382,2.33835,2.33817,2.33828,21000000.0
2006-08-28 09:54:00,2.33811,2.33812,2.33803,2.33812,20300000.0
2006-08-28 09:55:00,2.33813,2.33813,2.3379,2.33799,36800000.0
2006-08-28 09:56:00,2.338,2.33811,2.33789,2.33797,21700000.0
2006-08-28 09:57:00,2.33798,2.3381,2.33794,2.33806,32200000.0
2006-08-28 09:58:00,2.33816,2.33816,2.33791,2.33805,37600000.0
2006-08-28 09:59:00,2.33825,2.33839,2.33815,2.33819,29500000.0
2006-08-28 10:00:00,2.33814,2.33829,2.33809,2.33809,60500000.0
2006-08-28 10:01:00,2.33813,2.33813,2.33767,2.3378,35200000.0
2006-08-28 10:02:00,2.33795,2.338,2.33789,2.33797,19600000.0
2006-08-28 10:03:00,2.33795,2.33807,2.33786,2.33786,16500000.0
2006-08-28 10:04:00,2.338,2.338,2.33773,2.33781,43400000.0
2006-08-28 10:05:00,2.33778,2.33792,2.33775,2.3378,35500000.0
2006-08-28 10:06:00,2.33775,2.33797,2.33759,2.33759,46100000.0
2006-08-28 10:07:00,2.33771,2.33794,2.33756,2.33777,38400000.0
2006-08-28 10:08:00,2.3377,2.33844,2.3377,2.33844,20600000.0
2006-08-28 10:09:00,2.33839,2.33878,2.33839,2.33877,35000000.0
2006-08-28 10:10:00,2.33873,2.33873,2.33836,2.33851,23000000.0
2006-08-28 10:11:00,2.33843,2.33853,2.33843,2.33847,25100000.0
2006-08-28 10:12:00,2.3384,2.33853,2.33837,2.33853,41700000.0
2006-08-28 10:13:00,2.33819,2.33837,2.33816,2.33837,41400000.0
2006-08-28 10:14:00,2.33837,2.33842,2.33822,2.33822,32900000.0
2006-08-28 10:15:00,2.33836,2.33838,2.33808,2.33817,39700000.0
2006-08-28 10:16:00,2.33821,2.33845,2.33821,2.3383,27400000.0
2006-08-28 10:17:00,2.33826,2.3387,2.33818,2.3387,32500000.0
2006-08-28 10:18:00,2.33848,2.33879,2.33835,2.33879,36400000.0
2006-08-28 10:19:00,2.33866,2.33875,2.33852,2.33859,29500000.0
2006-08-28 10:20:00,2.33858,2.33858,2.33821,2.33833,31200000.0
2006-08-28 10:21:00,2.33819,2.33854,2.33814,2.33854,45600000.0
2006-08-28 10:22:00,2.33854,2.33859,2.3383,2.33853,43500000.0
2006-08-28 10:23:00,2.33845,2.3386,2.33837,2.33848,57200000.0
2006-08-28 10:24:00,2.33846,2.33862,2.33832,2.33862,24400000.0
2006-08-28 10:25:00,2.33854,2.33874,2.33854,2.33866,43300000.0
2006-08-28 10:26:00,2.33872,2.33874,2.33855,2.33874,15400000.0
2006-08-28 10:27:00,2.33874,2.33883,2.33855,2.33869,41300000.0
2006-08-28 10:28:00,2.33861,2.33861,2.33845,2.33845,32200000.0
2006-08-28 10:29:00,2.33842,2.33844,2.33822,2.33838,29800000.0
2006-08-28 10:30:00,2.33825,2.33829,2.33816,2.33825,33600000.0
2006-08-28 10:31:00,2.33817,2.33821,2.33806,2.33821,18200000.0
2006-08-28 10:32:00,2.33809,2.3382,2.33798,2.33798,42900000.0
2006-08-28 10:33:00,2.3379,2.3379,2.33772,2.33778,43900000.0
2006-08-28 10:34:00,2.33769,2.33769,2.33743,2.33748,14400000.0
2006-08-28 10:35:00,2.33753,2.33766,2.33745,2.33745,45900000.0
2006-08-28 10:36:00,2.33757,2.33782,2.33757,2.33764,34800000.0
2006-08-28 10:37:00,2.33776,2.33804,2.33776,2.33797,42800000.0
2006-08-28 10:38:00,2.3381,2.3381,2.33777,2.33791,31400000.0
2006-08-28 10:39:00,2.33771,2.33779,2.33757,2.33779,23000000.0
2006-08-28 10:40:00,2.33778,2.33778,2.33741,2.33765,27000000.0
2006-08-28 10:41:00,2.3378,2.33807,2.33774,2.33785,39700000.0
2006-08-28 10:42:00,2.33751,2.33751,2.3373,2.33749,23400000.0
2006-08-28 10:43:00,2.33751,2.33774,2.33746,2.33774,38100000.0
2006-08-28 10:44:00,2.33769,2.33787,2.33765,2.33768,34500000.0
2006-08-28 10:45:00,2.33772,2.33778,2.33769,2.33772,17700000.0
2006-08-28 10:46:00,2.33779,2.3379,2.3377,2.33783,52700000.0
2006-08-28 10:47:00,2.33788,2.33798,2.33787,2.33787,28400000.0
2006-08-28 10:48:00,2.33774,2.33784,2.33772,2.33772,28600000.0
2006-08-28 10:49:00,2.33763,2.33765,2.3375,2.33765,25600000.0
2006-08-28 10:50:00,2.33758,2.3377,2.3375,2.33765,37100000.0
2006-08-28 10:51:00,2.33771,2.33785,2.33766,2.33766,17200000.0
2006-08-28 10:52:00,2.33763,2.33763,2.33718,2.33733,24700000.0
2006-08-28 10:53:00,2.33732,2.33732,2.33713,2.33713,20900000.0
2006-08-28 10:54:00,2.33719,2.33736,2.33711,2.33711,25700000.0
2006-08-28 10:55:00,2.33713,2.33747,2.33713,2.33747,39400000.0
2006-08-28 10:56:00,2.33733,2.33736,2.33706,2.33715,37200000.0
2006-08-28 10:57:00,2.33703,2.3372,2.33691,2.3372,63700000.0
2006-08-28 10:58:00,2.33715,2.33715,2.33693,2.33693,11000000.0
2006-08-28 10:59:00,2.33695,2.33725,2.33694,2.33725,47100000.0
2006-08-28 11:00:00,2.33728,2.33728,2.33708,2.33722,34400000.0
2006-08-28 11:01:00,2.33717,2.33717,2.3371,2.3371,8800000.0
2006-08-28 11:02:00,2.33715,2.33752,2.33715,2.33752,39700000.0
2006-08-28 11:03:00,2.33743,2.33749,2.33736,2.33736,29900000.0
2006-08-28 11:04:00,2.33735,2.33735,2.3372,2.3372,7200000.0
2006-08-28 11:05:00,2.33711,2.33726,2.33696,2.33696,64900000.0
2006-08-28 11:06:00,2.33723,2.33724,2.33681,2.33691,26300000.0
2006-08-28 11:07:00,2.33671,2.33686,2.33671,2.33676,40100000.0
2006-08-28 11:08:00,2.33667,2.33684,2.33662,2.33662,31900000.0
2006-08-28 11:09:00,2.3366,2.33677,2.3366,2.3367,14400000.0
2006-08-28 11:10:00,2.33662,2.33688,2.33662,2.33665,45900000.0
2006-08-28 11:11:00,2.33669,2.33669,2.3366,2.33662,43100000.0
2006-08-28 11:12:00,2.33649,2.33664,2.33649,2.3365,29100000.0
2006-08-28 11:13:00,2.33656,2.33681,2.33656,2.33673,56200000.0
2006-08-28 11:14:00,2.33691,2.33708,2.33686,2.33708,43900000.0
2006-08-28 11:15:00,2.33717,2.3373,2.33701,2.3373,31000000.0
2006-08-28 11:16:00,2.33718,2.33759,2.33718,2.33748,22000000.0
2006-08-28 11:17:00,2.33751,2.33752,2.33735,2.33741,23800000.0
2006-08-28 11:18:00,2.33759,2.33773,2.33759,2.33766,20400000.0
2006-08-28 11:19:00,2.33742,2.33742,2.33723,2.33735,20200000.0
2006-08-28 11:20:00,2.33735,2.33749,2.33726,2.33749,60500000.0
2006-08-28 11:21:00,2.33731,2.33749,2.33723,2.33749,34200000.0
2006-08-28 11:22:00,2.3374,2.33765,2.33736,2.33765,42700000.0
2006-08-28 11:23:00,2.3378,2.33798,2.33777,2.33778,58600000.0
2006-08-28 11:24:00,2.33792,2.33805,2.33788,2.33788,30300000.0
2006-08-28 11:25:00,2.33784,2.33799,2.33777,2.33777,26900000.0
2006-08-28 11:26:00,2.33774,2.33782,2.33769,2.33782,20900000.0
2006-08-28 11:27:00,2.33786,2.33793,2.33767,2.33767,34000000.0
2006-08-28 11:28:00,2.33765,2.33765,2.33755,2.3376,40200000.0
2006-08-28 11:29:00,2.33742,2.33742,2.33681,2.33683,47900000.0
2006-08-28 11:30:00,2.33682,2.33708,2.33682,2.33708,41700000.0
2006-08-28 11:31:00,2.33693,2.33713,2.33684,2.33713,43800000.0
2006-08-28 11:32:00,2.33697,2.33708,2.33691,2.33703,44300000.0
2006-08-28 11:33:00,2.337,2.33712,2.33691,2.33709,32800000.0
2006-08-28 11:34:00,2.33711,2.3374,2.33711,2.33729,47500000.0
2006-08-28 11:35:00,2.33735,2.33749,2.33723,2.33723,34100000.0
2006-08-28 11:36:00,2.33739,2.33752,2.33725,2.33741,38600000.0
2006-08-28 11:37:00,2.33736,2.33752,2.33731,2.33752,37000001.0
2006-08-28 11:38:00,2.3374,2.33786,2.3374,2.33757,46800000.0
2006-08-28 11:39:00,2.33753,2.3379,2.33753,2.3379,50300000.0
2006-08-28 11:40:00,2.33791,2.33818,2.33791,2.33811,21300000.0
2006-08-28 11:41:00,2.33789,2.33812,2.33789,2.33812,37000000.0
2006-08-28 11:42:00,2.33807,2.33825,2.33791,2.33791,50400000.0
2006-08-28 11:43:00,2.33779,2.33796,2.33779,2.33794,20400000.0
2006-08-28 11:44:00,2.33788,2.338,2.33784,2.338,51400000.0
2006-08-28 11:45:00,2.33796,2.33796,2.33769,2.33772,59200000.0
2006-08-28 11:46:00,2.33779,2.33784,2.33754,2.33757,29200000.0
2006-08-28 11:47:00,2.33772,2.33785,2.33765,2.3378,60600000.0
2006-08-28 11:48:00,2.33765,2.33786,2.33744,2.33756,48900000.0
2006-08-28 11:49:00,2.33767,2.33773,2.33754,2.33754,47200000.0
2006-08-28 11:50:00,2.33752,2.33754,2.33737,2.33737,77600000.0
2006-08-28 11:51:00,2.33757,2.33757,2.33731,2.33753,25600000.0
2006-08-28 11:52:00,2.33763,2.33772,2.33752,2.33772,29700000.0
2006-08-28 11:53:00,2.33785,2.33815,2.33779,2.33812,31400000.0
2006-08-28 11:54:00,2.33829,2.33862,2.33829,2.33836,59600000.0
2006-08-28 11:55:00,2.3383,2.33859,2.33816,2.3385,47600000.0
2006-08-28 11:56:00,2.33852,2.33852,2.33816,2.33816,45600000.0
2006-08-28 11:57:00,2.33813,2.33818,2.33788,2.33818,35800000.0
2006-08-28 11:58:00,2.33819,2.33819,2.33787,2.33787,23000000.0
2006-08-28 11:59:00,2.33795,2.33836,2.33795,2.33817,31300000.0
2006-08-28 12:00:00,2.338,2.338,2.33729,2.33739,45100000.0
2006-08-28 12:01:00,2.33747,2.33747,2.33725,2.33738,68800000.0
2006-08-28 12:02:00,2.33726,2.33736,2.33712,2.33712,34400000.0
2006-08-28 12:03:00,2.33724,2.33748,2.33724,2.33737,27400000.0
2006-08-28 12:04:00,2.33727,2.33756,2.33727,2.33744,34000000.0
2006-08-28 12:05:00,2.33767,2.33784,2.33767,2.33767,45900000.0
2006-08-28 12:06:00,2.33787,2.33787,2.33724,2.33739,20000000.0
2006-08-28 12:07:00,2.33737,2.3374,2.33724,2.33731,34400000.0
2006-08-28 12:08:00,2.33738,2.33748,2.33718,2.33723,30100000.0
2006-08-28 12:09:00,2.33737,2.33751,2.33729,2.33735,49200000.0
2006-08-28 12:10:00,2.3373,2.3373,2.33704,2.33712,34700000.0
2006-08-28 12:11:00,2.33713,2.33713,2.33693,2.33693,15900000.0
2006-08-28 12:12:00,2.33696,2.33707,2.33678,2.33694,19200000.0
2006-08-28 12:13:00,2.33686,2.33689,2.33676,2.33684,29800000.0
2006-08-28 12:14:00,2.3369,2.33698,2.33683,2.33688,38100000.0
2006-08-28 12:15:00,2.33688,2.33704,2.33682,2.33688,37300000.0
2006-08-28 12:16:00,2.33682,2.33698,2.33682,2.33695,46200000.0
2006-08-28 12:17:00,2.33707,2.33717,2.33698,2.33705,24600000.0
2006-08-28 12:18:00,2.33728,2.33743,2.33715,2.33723,41500000.0
2006-08-28 12:19:00,2.33722,2.33723,2.33704,2.33704,31400000.0
2006-08-28 12:20:00,2.33695,2.33698,2.3368,2.33688,61300000.0
2006-08-28 12:21:00,2.33675,2.33689,2.33675,2.33676,23600000.0
2006-08-28 12:22:00,2.3368,2.33685,2.33673,2.33675,20000000.0
2006-08-28 12:23:00,2.33688,2.33702,2.3368,2.33702,34100000.0
2006-08-28 12:24:00,2.33702,2.33702,2.3369,2.33693,51400000.0
2006-08-28 12:25:00,2.33721,2.33721,2.33651,2.33652,44000000.0
2006-08-28 12:26:00,2.33654,2.33676,2.33647,2.33662,45200000.0
2006-08-28 12:27:00,2.33669,2.33686,2.33669,2.33682,49500001.0
2006-08-28 12:28:00,2.33678,2.33684,2.3366,2.33675,21500000.0
2006-08-28 12:29:00,2.33678,2.33707,2.3367,2.33682,47200000.0
2006-08-28 12:30:00,2.33692,2.33695,2.33671,2.33693,55999999.0
2006-08-28 12:31:00,2.33682,2.33697,2.3368,2.33683,25600000.0
2006-08-28 12:32:00,2.33683,2.33726,2.33682,2.33726,23800000.0
2006-08-28 12:33:00,2.33718,2.33731,2.33699,2.33699,39800000.0
2006-08-28 12:34:00,2.33699,2.33699,2.33684,2.33684,8200000.0
2006-08-28 12:35:00,2.337,2.337,2.33672,2.33698,45300000.0
2006-08-28 12:36:00,2.33695,2.33711,2.3369,2.33701,23500000.0
2006-08-28 12:37:00,2.337,2.33705,2.33675,2.33697,26700000.0
2006-08-28 12:38:00,2.33703,2.33703,2.33674,2.33674,44700000.0
2006-08-28 12:39:00,2.33659,2.33659,2.33642,2.33642,56800000.0
2006-08-28 12:40:00,2.33633,2.33644,2.33623,2.33642,51800000.0
2006-08-28 12:41:00,2.33641,2.3366,2.33635,2.33643,61800000.0
2006-08-28 12:42:00,2.33625,2.33635,2.33615,2.33615,23800000.0
2006-08-28 12:43:00,2.3361,2.3363,2.3361,2.33615,20300000.0
2006-08-28 12:44:00,2.33622,2.33633,2.33615,2.33615,29200000.0
2006-08-28 12:45:00,2.33613,2.33617,2.33592,2.33615,61500000.0
2006-08-28 12:46:00,2.33604,2.33632,2.33546,2.33557,26000000.0
2006-08-28 12:47:00,2.33565,2.336,2.33565,2.3358,43700000.0
2006-08-28 12:48:00,2.33582,2.33582,2.33566,2.33566,43600000.0
2006-08-28 12:49:00,2.33573,2.33576,2.33564,2.33573,31800000.0
2006-08-28 12:50:00,2.33581,2.33609,2.33576,2.33609,29500000.0
2006-08-28 12:51:00,2.33607,2.33642,2.33607,2.33623,14500000.0
2006-08-28 12:52:00,2.33635,2.33636,2.33602,2.33605,32400000.0
2006-08-28 12:53:00,2.33595,2.3363,2.33568,2.33612,42700000.0
2006-08-28 12:54:00,2.33617,2.33681,2.33617,2.3368,17500000.0
2006-08-28 12:55:00,2.33685,2.33702,2.33685,2.33696,41700000.0
2006-08-28 12:56:00,2.33679,2.33717,2.33677,2.33701,31400000.0
2006-08-28 12:57:00,2.33696,2.33696,2.33667,2.33667,37700000.0
2006-08-28 12:58:00,2.33677,2.33679,2.33651,2.33661,26800000.0
2006-08-28 12:59:00,2.33668,2.33718,2.33662,2.33718,37800000.0
2006-08-28 13:00:00,2.33722,2.33722,2.3369,2.33697,49200000.0
2006-08-28 13:01:00,2.337,2.33735,2.33691,2.3373,34200000.0
2006-08-28 13:02:00,2.3374,2.33747,2.33716,2.33717,60600001.0
2006-08-28 13:03:00,2.33703,2.33745,2.33703,2.33715,26500000.0
2006-08-28 13:04:00,2.33719,2.33736,2.33719,2.33736,16100000.0
2006-08-28 13:05:00,2.33752,2.33756,2.33737,2.33756,26000000.0
2006-08-28 13:06:00,2.33756,2.33812,2.33756,2.33806,31800000.0
2006-08-28 13:07:00,2.33804,2.3383,2.338,2.33819,62100000.0
2006-08-28 13:08:00,2.33837,2.3386,2.33833,2.33833,26600000.0
2006-08-28 13:09:00,2.33818,2.33863,2.33818,2.33863,23800000.0
2006-08-28 13:10:00,2.33859,2.33868,2.33844,2.33855,28700000.0
2006-08-28 13:11:00,2.33855,2.33855,2.33826,2.33845,28500000.0
2006-08-28 13:12:00,2.33834,2.33834,2.33809,2.3381,25100000.0
2006-08-28 13:13:00,2.33799,2.33819,2.33781,2.33781,46000000.0
2006-08-28 13:14:00,2.33766,2.33792,2.33763,2.33792,28600000.0
2006-08-28 13:15:00,2.33782,2.33784,2.3376,2.33768,58100000.0
2006-08-28 13:16:00,2.33757,2.338,2.33754,2.33789,28400000.0
2006-08-28 13:17:00,2.33817,2.33835,2.33817,2.33827,28600000.0
2006-08-28 13:18:00,2.33848,2.33874,2.33848,2.33861,35000000.0
2006-08-28 13:19:00,2.33862,2.33865,2.33852,2.33865,20400000.0
2006-08-28 13:20:00,2.33856,2.33873,2.33833,2.33857,45899999.0
2006-08-28 13:21:00,2.33858,2.33858,2.33825,2.3384,46600000.0
2006-08-28 13:22:00,2.33835,2.33851,2.33826,2.33848,28300000.0
2006-08-28 13:23:00,2.33842,2.33842,2.33821,2.33821,11500000.0
2006-08-28 13:24:00,2.33819,2.33839,2.3381,2.3381,34100000.0
2006-08-28 13:25:00,2.33817,2.33834,2.33817,2.33832,12000000.0
2006-08-28 13:26:00,2.33846,2.33897,2.33846,2.33879,22400000.0
2006-08-28 13:27:00,2.33865,2.33876,2.33837,2.33862,31900000.0
2006-08-28 13:28:00,2.33872,2.3392,2.33872,2.33898,41400000.0
2006-08-28 13:29:00,2.33896,2.33899,2.33859,2.33861,39100000.0
2006-08-28 13:30:00,2.33873,2.339,2.33873,2.339,15200000.0
2006-08-28 13:31:00,2.33883,2.33904,2.3388,2.33898,28700000.0
2006-08-28 13:32:00,2.33885,2.33885,2.33863,2.33864,43900000.0
2006-08-28 13:33:00,2.3386,2.3388,2.33858,2.33865,36500000.0
2006-08-28 13:34:00,2.33865,2.33881,2.33865,2.33875,36100000.0
2006-08-28 13:35:00,2.33882,2.33885,2.33873,2.33875,26200000.0
2006-08-28 13:36:00,2.33879,2.3389,2.3386,2.33883,21600000.0
2006-08-28 13:37:00,2.33875,2.33882,2.33862,2.33882,46700000.0
2006-08-28 13:38:00,2.33888,2.33888,2.33864,2.33872,38600000.0
2006-08-28 13:39:00,2.33863,2.33865,2.33824,2.3385,56100000.0
2006-08-28 13:40:00,2.33864,2.33864,2.33843,2.33843,18400000.0
2006-08-28 13:41:00,2.33833,2.33847,2.33832,2.33838,17400000.0
2006-08-28 13:42:00,2.33841,2.33841,2.33819,2.33831,36800000.0
2006-08-28 13:43:00,2.33807,2.33838,2.33807,2.33822,40800000.0
2006-08-28 13:44:00,2.33841,2.33858,2.33839,2.33852,29600000.0
2006-08-28 13:45:00,2.33861,2.33883,2.33854,2.33871,32600000.0
2006-08-28 13:46:00,2.3388,2.339,2.33869,2.33878,32200000.0
2006-08-28 13:47:00,2.3386,2.3386,2.33834,2.33834,20300000.0
2006-08-28 13:48:00,2.33835,2.33843,2.33815,2.33815,31900000.0
2006-08-28 13:49:00,2.33827,2.33846,2.33821,2.33846,17800000.0
2006-08-28 13:50:00,2.33843,2.33855,2.33843,2.3385,31700000.0
2006-08-28 13:51:00,2.3384,2.33858,2.33823,2.33823,42800000.0
2006-08-28 13:52:00,2.33838,2.33838,2.33816,2.33832,54500000.0
2006-08-28 13:53:00,2.3383,2.33832,2.33803,2.33832,36000000.0
2006-08-28 13:54:00,2.33835,2.33844,2.33832,2.33844,30300000.0
2006-08-28 13:55:00,2.3384,2.33845,2.33831,2.33836,25600000.0
2006-08-28 13:56:00,2.3383,2.33897,2.3383,2.33897,40300000.0
2006-08-28 13:57:00,2.33914,2.33914,2.3388,2.33891,15600000.0
2006-08-28 13:58:00,2.33866,2.33866,2.33845,2.33856,37600000.0
2006-08-28 13:59:00,2.33853,2.33877,2.33853,2.33872,26000000.0
2006-08-28 14:00:00,2.33871,2.33876,2.33853,2.33876,33600000.0
2006-08-28 14:01:00,2.33887,2.33901,2.33878,2.33901,40600000.0
2006-08-28 14:02:00,2.33893,2.33929,2.33893,2.33907,27300000.0
2006-08-28 14:03:00,2.33908,2.33914,2.33896,2.3391,38799999.0
2006-08-28 14:04:00,2.33903,2.33903,2.33889,2.33899,25200000.0
2006-08-28 14:05:00,2.33893,2.33902,2.33892,2.33893,19600000.0
2006-08-28 14:06:00,2.33889,2.33894,2.33877,2.33877,30300000.0
2006-08-28 14:07:00,2.33867,2.33881,2.33852,2.33852,46800000.0
2006-08-28 14:08:00,2.33864,2.33888,2.33849,2.33888,53200000.0
2006-08-28 14:09:00,2.33904,2.33904,2.33894,2.33894,33200000.0
2006-08-28 14:10:00,2.33883,2.33899,2.33865,2.33885,42100000.0
2006-08-28 14:11:00,2.33885,2.33899,2.33858,2.33858,43400000.0
2006-08-28 14:12:00,2.33892,2.33892,2.33866,2.33873,36700000.0
2006-08-28 14:13:00,2.33875,2.33879,2.33855,2.33855,21400000.0
2006-08-28 14:14:00,2.33867,2.33901,2.33867,2.33896,26200000.0
2006-08-28 14:15:00,2.33889,2.339,2.33884,2.33895,21800000.0
2006-08-28 14:16:00,2.33898,2.33899,2.33869,2.33896,31400000.0
2006-08-28 14:17:00,2.33895,2.33929,2.33889,2.33907,27400000.0
2006-08-28 14:18:00,2.3388,2.33899,2.33818,2.33818,37700000.0
2006-08-28 14:19:00,2.33799,2.33828,2.33799,2.33819,38000000.0
2006-08-28 14:20:00,2.33835,2.33844,2.33819,2.33825,39200000.0
2006-08-28 14:21:00,2.33806,2.33819,2.33801,2.33819,23700000.0
2006-08-28 14:22:00,2.33857,2.33857,2.33836,2.33846,21500000.0
2006-08-28 14:23:00,2.33829,2.33839,2.33814,2.33835,32300000.0
2006-08-28 14:24:00,2.33822,2.3383,2.33821,2.3383,63500000.0
2006-08-28 14:25:00,2.33824,2.33851,2.33824,2.33834,41700000.0
2006-08-28 14:26:00,2.33831,2.33864,2.33831,2.33855,48000000.0
2006-08-28 14:27:00,2.33857,2.33871,2.33846,2.33871,35100000.0
2006-08-28 14:28:00,2.33831,2.33831,2.33804,2.33821,40300000.0
2006-08-28 14:29:00,2.33845,2.33872,2.33845,2.33858,31800000.0
2006-08-28 14:30:00,2.33855,2.33855,2.33831,2.33846,39600000.0
2006-08-28 14:31:00,2.33849,2.33852,2.33824,2.33824,34500000.0
2006-08-28 14:32:00,2.33798,2.33813,2.33787,2.33807,61000000.0
2006-08-28 14:33:00,2.33803,2.33832,2.33795,2.33818,50600000.0
2006-08-28 14:34:00,2.33815,2.33815,2.33776,2.33792,19100000.0
2006-08-28 14:35:00,2.33778,2.33804,2.33778,2.33804,30800000.0
2006-08-28 14:36:00,2.33783,2.33809,2.33782,2.33806,33400000.0
2006-08-28 14:37:00,2.3379,2.33799,2.33785,2.33789,14000000.0
2006-08-28 14:38:00,2.33796,2.33799,2.33772,2.33775,31600000.0
2006-08-28 14:39:00,2.33767,2.33789,2.33767,2.33783,21700000.0
2006-08-28 14:40:00,2.33798,2.33803,2.3378,2.338,58000000.0
2006-08-28 14:41:00,2.33783,2.33798,2.33783,2.33798,29800000.0
2006-08-28 14:42:00,2.33812,2.33812,2.33776,2.33801,34100000.0
2006-08-28 14:43:00,2.33811,2.33822,2.33778,2.33819,42000000.0
2006-08-28 14:44:00,2.33812,2.3383,2.33812,2.3383,25300000.0
2006-08-28 14:45:00,2.33827,2.33827,2.33803,2.33823,49300000.0
2006-08-28 14:46:00,2.33828,2.33846,2.33826,2.33838,26800000.0
2006-08-28 14:47:00,2.33839,2.33839,2.33806,2.33806,43900000.0
2006-08-28 14:48:00,2.33799,2.33807,2.33788,2.33788,34300000.0
2006-08-28 14:49:00,2.33795,2.33795,2.33766,2.3377,24900000.0
2006-08-28 14:50:00,2.33761,2.33778,2.33759,2.33778,10400000.0
2006-08-28 14:51:00,2.33772,2.33772,2.33734,2.33734,24800000.0
2006-08-28 14:52:00,2.33743,2.33767,2.33737,2.33737,48100000.0
2006-08-28 14:53:00,2.33732,2.33759,2.33732,2.33745,44700000.0
2006-08-28 14:54:00,2.33732,2.33752,2.33726,2.33738,51900000.0
2006-08-28 14:55:00,2.3373,2.33732,2.33719,2.33726,44700000.0
2006-08-28 14:56:00,2.33734,2.33746,2.33725,2.33733,32700000.0
2006-08-28 14:57:00,2.33725,2.3374,2.3372,2.33727,39200000.0
2006-08-28 14:58:00,2.33737,2.33757,2.33732,2.3374,54400000.0
2006-08-28 14:59:00,2.33731,2.33747,2.33725,2.33747,32800000.0
2006-08-28 15:00:00,2.33756,2.33762,2.3374,2.33752,40100000.0
2006-08-28 15:01:00,2.33755,2.33786,2.33755,2.33762,25100000.0
2006-08-28 15:02:00,2.33777,2.33792,2.33772,2.33792,46200000.0
2006-08-28 15:03:00,2.33805,2.33807,2.33794,2.33797,18300000.0
2006-08-28 15:04:00,2.33794,2.33804,2.33772,2.338,38700000.0
2006-08-28 15:05:00,2.33804,2.33821,2.33791,2.33821,30200000.0
2006-08-28 15:06:00,2.33819,2.33847,2.33819,2.33846,60500000.0
2006-08-28 15:07:00,2.33829,2.33829,2.33801,2.33808,38700000.0
2006-08-28 15:08:00,2.3381,2.33815,2.33796,2.33796,32700000.0
2006-08-28 15:09:00,2.33803,2.33808,2.33793,2.33808,30000000.0
2006-08-28 15:10:00,2.3381,2.33815,2.338,2.33815,21100000.0
2006-08-28 15:11:00,2.33814,2.33817,2.33808,2.33808,20000000.0
2006-08-28 15:12:00,2.33802,2.33823,2.33802,2.33808,16000000.0
2006-08-28 15:13:00,2.3383,2.3384,2.33824,2.33826,24800000.0
2006-08-28 15:14:00,2.33835,2.33835,2.33807,2.33822,28600000.0
2006-08-28 15:15:00,2.33828,2.33828,2.33785,2.33789,26600000.0
2006-08-28 15:16:00,2.33783,2.33794,2.3377,2.33781,39900000.0
2006-08-28 15:17:00,2.3378,2.33785,2.33767,2.33775,27100000.0
2006-08-28 15:18:00,2.3378,2.33835,2.3378,2.33835,24600000.0
2006-08-28 15:19:00,2.33842,2.33866,2.33842,2.3386,54300000.0
2006-08-28 15:20:00,2.33856,2.33856,2.33841,2.33846,33900000.0
2006-08-28 15:21:00,2.33843,2.33849,2.33828,2.33836,36800000.0
2006-08-28 15:22:00,2.33834,2.33866,2.33833,2.33856,34800000.0
2006-08-28 15:23:00,2.33838,2.33875,2.33832,2.33859,30000000.0
2006-08-28 15:24:00,2.33874,2.339,2.33858,2.33871,26600000.0
2006-08-28 15:25:00,2.33872,2.33887,2.33854,2.33856,48800000.0
2006-08-28 15:26:00,2.33854,2.33858,2.33832,2.33853,25400000.0
2006-08-28 15:27:00,2.33847,2.33847,2.33811,2.33823,29000000.0
2006-08-28 15:28:00,2.33818,2.33831,2.338,2.3382,40600000.0
2006-08-28 15:29:00,2.33808,2.33808,2.33793,2.33796,32800000.0
2006-08-28 15:30:00,2.33793,2.33809,2.33793,2.33805,28200000.0
2006-08-28 15:31:00,2.33806,2.33816,2.33793,2.33816,18300000.0
2006-08-28 15:32:00,2.33832,2.33836,2.33808,2.33829,21100000.0
2006-08-28 15:33:00,2.33817,2.3383,2.33817,2.3383,15400000.0
2006-08-28 15:34:00,2.33829,2.33829,2.33792,2.33792,16200000.0
2006-08-28 15:35:00,2.33795,2.33814,2.33795,2.33797,60300000.0
2006-08-28 15:36:00,2.33784,2.33806,2.33784,2.3379,65800000.0
2006-08-28 15:37:00,2.33805,2.33805,2.33772,2.33772,32400000.0
2006-08-28 15:38:00,2.33792,2.3382,2.33792,2.33808,47300000.0
2006-08-28 15:39:00,2.33824,2.33844,2.33816,2.3382,46900000.0
2006-08-28 15:40:00,2.33832,2.33843,2.33822,2.33828,34600000.0
2006-08-28 15:41:00,2.33825,2.33825,2.3382,2.3382,7200000.0
2006-08-28 15:42:00,2.33824,2.33842,2.33822,2.33834,18600000.0
2006-08-28 15:43:00,2.3382,2.33854,2.33807,2.33854,40600000.0
2006-08-28 15:44:00,2.33848,2.33848,2.33826,2.33826,52300000.0
2006-08-28 15:45:00,2.33833,2.33845,2.33823,2.33823,46300000.0
2006-08-28 15:46:00,2.33828,2.3386,2.33828,2.33846,43600001.0
2006-08-28 15:47:00,2.33846,2.33923,2.33846,2.33916,45000000.0
2006-08-28 15:48:00,2.33925,2.33971,2.33925,2.33959,52000000.0
2006-08-28 15:49:00,2.33977,2.34024,2.33977,2.34016,64500000.0
2006-08-28 15:50:00,2.34056,2.34066,2.34038,2.3405,61099999.0
2006-08-28 15:51:00,2.34051,2.34064,2.34046,2.34046,34700000.0
2006-08-28 15:52:00,2.34046,2.34046,2.34023,2.34032,41200000.0
2006-08-28 15:53:00,2.34002,2.34024,2.33998,2.34015,31500000.0
2006-08-28 15:54:00,2.34024,2.34048,2.34014,2.34014,35900000.0
2006-08-28 15:55:00,2.34017,2.3402,2.33971,2.33975,27700000.0
2006-08-28 15:56:00,2.33957,2.33963,2.33943,2.33943,17900000.0
2006-08-28 15:57:00,2.3396,2.33962,2.33925,2.33932,31200000.0
2006-08-28 15:58:00,2.33935,2.33935,2.33919,2.33935,39300000.0
2006-08-28 15:59:00,2.33947,2.34001,2.33947,2.34001,34000000.0
2006-08-28 16:00:00,2.34003,2.34005,2.33971,2.34004,43800000.0
2006-08-28 16:01:00,2.33996,2.33996,2.33983,2.33983,19700000.0
2006-08-28 16:02:00,2.33968,2.3397,2.33959,2.33959,25200000.0
2006-08-28 16:03:00,2.3397,2.33984,2.33939,2.33939,27900000.0
2006-08-28 16:04:00,2.33943,2.33954,2.33916,2.33928,62100000.0
2006-08-28 16:05:00,2.33932,2.34001,2.33932,2.34001,35200000.0
2006-08-28 16:06:00,2.33992,2.34021,2.33992,2.34004,41000000.0
2006-08-28 16:07:00,2.34001,2.34015,2.33993,2.34015,12900000.0
2006-08-28 16:08:00,2.34006,2.34017,2.33993,2.33999,23200000.0
2006-08-28 16:09:00,2.33997,2.34003,2.33979,2.33981,28100000.0
2006-08-28 16:10:00,2.33991,2.34014,2.33989,2.34014,31700000.0
2006-08-28 16:11:00,2.34012,2.34012,2.33981,2.33997,25300000.0
2006-08-28 16:12:00,2.33994,2.34037,2.33994,2.34037,34700000.0
2006-08-28 16:13:00,2.34043,2.34055,2.34034,2.34041,38200000.0
2006-08-28 16:14:00,2.34063,2.34066,2.34026,2.34041,39400000.0
2006-08-28 16:15:00,2.34031,2.34031,2.34012,2.34012,11200000.0
2006-08-28 16:16:00,2.33996,2.33996,2.3398,2.33984,26900000.0
2006-08-28 16:17:00,2.33985,2.34003,2.33968,2.33996,37500000.0
2006-08-28 16:18:00,2.33987,2.34013,2.33987,2.34013,15000000.0
2006-08-28 16:19:00,2.34013,2.34013,2.33977,2.33977,55800000.0
2006-08-28 16:20:00,2.33985,2.3399,2.33975,2.3399,22000000.0
2006-08-28 16:21:00,2.33997,2.33997,2.33968,2.33968,50200000.0
2006-08-28 16:22:00,2.33971,2.33999,2.33969,2.33998,33400000.0
2006-08-28 16:23:00,2.33994,2.34013,2.33988,2.34005,29600000.0
2006-08-28 16:24:00,2.34012,2.34045,2.3401,2.34017,29000000.0
2006-08-28 16:25:00,2.34034,2.34034,2.34008,2.3402,41500000.0
2006-08-28 16:26:00,2.34013,2.34032,2.34009,2.34032,38800000.0
2006-08-28 16:27:00,2.34039,2.34041,2.34021,2.34025,38800000.0
2006-08-28 16:28:00,2.34042,2.34042,2.34013,2.34026,90899999.0
2006-08-28 16:29:00,2.34013,2.34037,2.34013,2.34037,29600000.0
2006-08-28 16:30:00,2.34037,2.34058,2.34034,2.34057,26100000.0
2006-08-28 16:31:00,2.34055,2.34068,2.34035,2.34049,58900000.0
2006-08-28 16:32:00,2.34053,2.34053,2.34038,2.34045,36900000.0
2006-08-28 16:33:00,2.34055,2.34065,2.34047,2.34049,27500000.0
2006-08-28 16:34:00,2.34031,2.34056,2.34031,2.34035,34400000.0
2006-08-28 16:35:00,2.34034,2.34052,2.34017,2.34036,33800000.0
2006-08-28 16:36:00,2.34025,2.34062,2.34023,2.34062,12800000.0
2006-08-28 16:37:00,2.34083,2.34101,2.34075,2.34089,41100000.0
2006-08-28 16:38:00,2.34084,2.34106,2.34072,2.34106,68400000.0
2006-08-28 16:39:00,2.34109,2.34109,2.34076,2.34089,37300000.0
2006-08-28 16:40:00,2.34103,2.34136,2.34091,2.34136,37100000.0
2006-08-28 16:41:00,2.34141,2.34155,2.34117,2.34144,42700000.0
2006-08-28 16:42:00,2.34152,2.34155,2.34135,2.34135,53000000.0
2006-08-28 16:43:00,2.34147,2.34166,2.34139,2.34166,34200000.0
2006-08-28 16:44:00,2.34158,2.34169,2.34145,2.34164,53000001.0
2006-08-28 16:45:00,2.34172,2.34182,2.34166,2.34182,36900000.0
2006-08-28 16:46:00,2.34176,2.34176,2.34151,2.34165,19900000.0
2006-08-28 16:47:00,2.34167,2.34167,2.34125,2.34131,31000000.0
2006-08-28 16:48:00,2.3412,2.34145,2.3412,2.34136,22200000.0
2006-08-28 16:49:00,2.34131,2.34185,2.34116,2.34185,20400000.0
2006-08-28 16:50:00,2.34185,2.34214,2.34181,2.34195,53000000.0
2006-08-28 16:51:00,2.34188,2.34199,2.34172,2.34185,28200000.0
2006-08-28 16:52:00,2.34206,2.34236,2.3418,2.34236,34400000.0
2006-08-28 16:53:00,2.34226,2.34245,2.34209,2.34241,55000000.0
2006-08-28 16:54:00,2.34249,2.34281,2.34249,2.34278,43300000.0
2006-08-28 16:55:00,2.34273,2.34308,2.34273,2.34293,35400000.0
2006-08-28 16:56:00,2.34297,2.34305,2.34267,2.34275,34400000.0
2006-08-28 16:57:00,2.3428,2.34288,2.34276,2.34277,20000000.0
2006-08-28 16:58:00,2.34266,2.34283,2.34259,2.34268,26800000.0
2006-08-28 16:59:00,2.34285,2.34312,2.34279,2.34289,22100000.0
2006-08-28 17:00:00,2.3429,2.3429,2.34263,2.34263,43400000.0
2006-08-28 17:01:00,2.34289,2.34296,2.34254,2.34284,33700000.0
2006-08-28 17:02:00,2.34268,2.34296,2.34268,2.34285,32200000.0
2006-08-28 17:03:00,2.34294,2.3431,2.34292,2.34294,32300000.0
2006-08-28 17:04:00,2.34287,2.34308,2.34287,2.343,43700000.0
2006-08-28 17:05:00,2.34293,2.34312,2.34287,2.34304,28300000.0
2006-08-28 17:06:00,2.3429,2.34292,2.34271,2.34281,39300000.0
2006-08-28 17:07:00,2.34285,2.34306,2.34264,2.34295,34700000.0
2006-08-28 17:08:00,2.34307,2.34318,2.34268,2.34268,34200000.0
2006-08-28 17:09:00,2.34273,2.34294,2.3427,2.34294,59900001.0
2006-08-28 17:10:00,2.3429,2.3429,2.34264,2.34278,51800000.0
2006-08-28 17:11:00,2.34279,2.34305,2.34279,2.34293,31700000.0
2006-08-28 17:12:00,2.34296,2.34309,2.34283,2.34309,33800000.0
2006-08-28 17:13:00,2.34313,2.34325,2.34295,2.34325,26900000.0
2006-08-28 17:14:00,2.34323,2.34325,2.34313,2.34325,27400000.0
2006-08-28 17:15:00,2.34313,2.34329,2.34313,2.34315,33600000.0
2006-08-28 17:16:00,2.34302,2.3431,2.34282,2.34282,37200000.0
2006-08-28 17:17:00,2.34295,2.34309,2.34293,2.34299,28200000.0
2006-08-28 17:18:00,2.34298,2.34312,2.34298,2.34303,18800000.0
2006-08-28 17:19:00,2.34301,2.34301,2.34274,2.34274,25600000.0
2006-08-28 17:20:00,2.34286,2.343,2.34275,2.34279,25800000.0
2006-08-28 17:21:00,2.34273,2.34293,2.34273,2.34275,60800001.0
2006-08-28 17:22:00,2.34271,2.34301,2.34271,2.34284,25100000.0
2006-08-28 17:23:00,2.34302,2.34308,2.34292,2.34292,22000000.0
2006-08-28 17:24:00,2.34272,2.34293,2.34272,2.34293,54499999.0
2006-08-28 17:25:00,2.34285,2.34299,2.34275,2.34296,57000000.0
2006-08-28 17:26:00,2.34297,2.34314,2.34282,2.34299,35200000.0
2006-08-28 17:27:00,2.34304,2.34306,2.343,2.34302,19000000.0
2006-08-28 17:28:00,2.34311,2.34316,2.34307,2.34307,33000000.0
2006-08-28 17:29:00,2.343,2.34343,2.34292,2.3432,40800000.0
2006-08-28 17:30:00,2.34321,2.34356,2.34319,2.34332,39900000.0
2006-08-28 17:31:00,2.34349,2.34358,2.34337,2.34346,57400000.0
2006-08-28 17:32:00,2.34333,2.34333,2.34322,2.3433,17200000.0
2006-08-28 17:33:00,2.34335,2.34352,2.34331,2.34352,23000000.0
2006-08-28 17:34:00,2.34334,2.34334,2.34321,2.34321,38000000.0
2006-08-28 17:35:00,2.34323,2.34338,2.34312,2.34338,37900000.0
2006-08-28 17:36:00,2.34329,2.3435,2.34329,2.34345,11800000.0
2006-08-28 17:37:00,2.34325,2.34334,2.34325,2.3433,19100000.0
2006-08-28 17:38:00,2.34342,2.34358,2.34335,2.34346,19400000.0
2006-08-28 17:39:00,2.34348,2.34381,2.34342,2.34352,27300000.0
2006-08-28 17:40:00,2.34355,2.3436,2.34332,2.34332,16600000.0
2006-08-28 17:41:00,2.34333,2.34345,2.34329,2.34335,27800000.0
2006-08-28 17:42:00,2.34329,2.34348,2.34326,2.34338,48700000.0
2006-08-28 17:43:00,2.34348,2.34359,2.34341,2.34341,46700000.0
2006-08-28 17:44:00,2.3433,2.34346,2.34328,2.34328,60100000.0
2006-08-28 17:45:00,2.34324,2.3435,2.34324,2.34347,36800000.0
2006-08-28 17:46:00,2.34337,2.34345,2.34326,2.34339,28000000.0
2006-08-28 17:47:00,2.34325,2.34342,2.34325,2.34341,37500000.0
2006-08-28 17:48:00,2.34313,2.3434,2.34311,2.3434,63600000.0
2006-08-28 17:49:00,2.34327,2.34349,2.34327,2.34336,22800000.0
2006-08-28 17:50:00,2.34347,2.34361,2.34345,2.34355,55800000.0
2006-08-28 17:51:00,2.34358,2.3437,2.34357,2.34367,13700000.0
2006-08-28 17:52:00,2.34356,2.34356,2.34344,2.34344,6200000.0
2006-08-28 17:53:00,2.34331,2.34338,2.34293,2.34303,32400000.0
2006-08-28 17:54:00,2.34294,2.34323,2.34294,2.34321,26300000.0
2006-08-28 17:55:00,2.34318,2.34329,2.34303,2.34329,29400000.0
2006-08-28 17:56:00,2.3434,2.3434,2.34315,2.34324,18600000.0
2006-08-28 17:57:00,2.34326,2.34326,2.34308,2.34308,28000000.0
2006-08-28 17:58:00,2.34331,2.34346,2.34331,2.34341,17400000.0
2006-08-28 17:59:00,2.34339,2.34353,2.34339,2.34342,26800000.0
2006-08-28 18:00:00,2.34339,2.34339,2.34317,2.34319,29100000.0
2006-08-28 18:01:00,2.34318,2.3434,2.34298,2.34298,331699999.0
2006-08-28 18:02:00,2.34314,2.34351,2.34314,2.34335,291500000.0
2006-08-28 18:03:00,2.34333,2.34364,2.34319,2.34319,480200000.0
2006-08-28 18:04:00,2.34309,2.3433,2.34291,2.34319,349800000.0
2006-08-28 18:05:00,2.34325,2.34331,2.34287,2.34295,237600000.0
2006-08-28 18:06:00,2.343,2.34319,2.34293,2.34296,452000000.0
2006-08-28 18:07:00,2.34298,2.34325,2.34298,2.3431,411199998.0
2006-08-28 18:08:00,2.34286,2.34305,2.34268,2.34289,354999999.0
2006-08-28 18:09:00,2.34285,2.34312,2.3428,2.34288,273700000.0
2006-08-28 18:10:00,2.34283,2.34285,2.34258,2.34273,282400001.0
2006-08-28 18:11:00,2.3427,2.3428,2.34258,2.34275,238800000.0
2006-08-28 18:12:00,2.34268,2.34283,2.34253,2.34278,218300000.0
2006-08-28 18:13:00,2.34265,2.3428,2.34262,2.3427,166299998.0
2006-08-28 18:14:00,2.34272,2.34285,2.34256,2.34268,342400001.0
2006-08-28 18:15:00,2.34265,2.34298,2.34258,2.34262,330900001.0
2006-08-28 18:16:00,2.34272,2.34279,2.34253,2.34259,350700000.0
2006-08-28 18:17:00,2.34262,2.34277,2.34236,2.3424,199500000.0
2006-08-28 18:18:00,2.34263,2.34269,2.34243,2.34248,190900000.0
2006-08-28 18:19:00,2.34244,2.34266,2.34239,2.34256,259100000.0
2006-08-28 18:20:00,2.34262,2.34286,2.34262,2.34284,166500000.0
2006-08-28 18:21:00,2.34284,2.34301,2.34267,2.34292,200700000.0
2006-08-28 18:22:00,2.34292,2.34297,2.3427,2.34285,241300000.0
2006-08-28 18:23:00,2.34273,2.34291,2.3425,2.34291,317800000.0
2006-08-28 18:24:00,2.34277,2.34277,2.34216,2.34244,415300000.0
2006-08-28 18:25:00,2.34242,2.34253,2.3422,2.34222,300200001.0
2006-08-28 18:26:00,2.34216,2.34233,2.34195,2.34212,367800000.0
2006-08-28 18:27:00,2.34214,2.34242,2.34211,2.34215,276000000.0
2006-08-28 18:28:00,2.34214,2.34234,2.34189,2.34193,217200000.0
2006-08-28 18:29:00,2.34175,2.34195,2.34165,2.34182,236600000.0
2006-08-28 18:30:00,2.34185,2.34185,2.34135,2.34146,278900000.0
2006-08-28 18:31:00,2.34155,2.34165,2.3414,2.34142,174299999.0
2006-08-28 18:32:00,2.34147,2.34166,2.34138,2.34166,114100000.0
2006-08-28 18:33:00,2.34172,2.3418,2.34153,2.3416,320300000.0
2006-08-28 18:34:00,2.34165,2.34177,2.34141,2.34147,404500001.0
2006-08-28 18:35:00,2.34138,2.34159,2.34118,2.34153,178300000.0
2006-08-28 18:36:00,2.34161,2.34178,2.3416,2.34167,94700000.0
2006-08-28 18:37:00,2.34172,2.34178,2.34171,2.34175,100500001.0
2006-08-28 18:38:00,2.34177,2.34192,2.34177,2.34192,91000000.0
2006-08-28 18:39:00,2.34195,2.34223,2.34195,2.3421,199499999.0
2006-08-28 18:40:00,2.342,2.34201,2.34181,2.34189,227699999.0
2006-08-28 18:41:00,2.34198,2.34239,2.34198,2.34239,147500001.0
2006-08-28 18:42:00,2.34256,2.34271,2.34239,2.34244,124600000.0
2006-08-28 18:43:00,2.34237,2.3425,2.34222,2.34222,50200000.0
2006-08-28 18:44:00,2.34229,2.34251,2.34226,2.34239,140500000.0
2006-08-28 18:45:00,2.34246,2.34246,2.34233,2.34242,88300000.0
2006-08-28 18:46:00,2.34239,2.3424,2.34218,2.34218,52500000.0
2006-08-28 18:47:00,2.34205,2.34245,2.34205,2.34245,22600000.0
2006-08-28 18:48:00,2.34243,2.34256,2.34236,2.34251,103100000.0
2006-08-28 18:49:00,2.34267,2.34267,2.3425,2.34267,19900000.0
2006-08-28 18:50:00,2.34254,2.34263,2.34243,2.34253,47700000.0
2006-08-28 18:51:00,2.34241,2.34256,2.3423,2.34233,164800000.0
2006-08-28 18:52:00,2.34223,2.34226,2.34214,2.34215,171500000.0
2006-08-28 18:53:00,2.34223,2.34259,2.34223,2.34232,139500000.0
2006-08-28 18:54:00,2.34237,2.34268,2.34237,2.34258,143699999.0
2006-08-28 18:55:00,2.34257,2.34276,2.34257,2.34265,153900000.0
2006-08-28 18:56:00,2.34267,2.3427,2.34256,2.34256,59100001.0
2006-08-28 18:57:00,2.34257,2.34278,2.3425,2.3425,55700000.0
2006-08-28 18:58:00,2.34255,2.3427,2.34253,2.34253,260000001.0
2006-08-28 18:59:00,2.34251,2.34251,2.34207,2.34207,209000000.0
2006-08-28 19:00:00,2.34198,2.3421,2.34182,2.3421,86600000.0
2006-08-28 19:01:00,2.34189,2.34189,2.34178,2.34189,38800001.0
2006-08-28 19:02:00,2.34201,2.34219,2.34198,2.34213,182600000.0
2006-08-28 19:03:00,2.3421,2.34213,2.34192,2.34192,85900000.0
2006-08-28 19:04:00,2.34194,2.34198,2.34193,2.34193,28300000.0
2006-08-28 19:05:00,2.34188,2.3419,2.34185,2.34188,40100000.0
2006-08-28 19:06:00,2.34188,2.34221,2.34182,2.3419,232200000.0
2006-08-28 19:07:00,2.34182,2.34206,2.3418,2.34191,160000000.0
2006-08-28 19:08:00,2.34203,2.34207,2.34182,2.34193,239800000.0
2006-08-28 19:09:00,2.34183,2.34204,2.34175,2.34178,116100000.0
2006-08-28 19:10:00,2.3418,2.34198,2.34174,2.34188,65000000.0
2006-08-28 19:11:00,2.34195,2.3422,2.34195,2.34197,56600000.0
2006-08-28 19:12:00,2.34194,2.34216,2.34192,2.34216,31100000.0
2006-08-28 19:13:00,2.34218,2.34231,2.34203,2.34214,141400000.0
2006-08-28 19:14:00,2.34222,2.34231,2.34217,2.34217,112999999.0
2006-08-28 19:15:00,2.34212,2.34227,2.34212,2.34215,130300000.0
2006-08-28 19:16:00,2.34214,2.34214,2.34192,2.34196,20000000.0
2006-08-28 19:17:00,2.34193,2.34193,2.34157,2.34182,97600000.0
2006-08-28 19:18:00,2.34184,2.34199,2.34179,2.34182,106100000.0
2006-08-28 19:19:00,2.34179,2.34204,2.34178,2.34182,90600000.0
2006-08-28 19:20:00,2.34183,2.34183,2.34157,2.34169,126800000.0
2006-08-28 19:21:00,2.34165,2.34179,2.34158,2.34168,117300000.0
2006-08-28 19:22:00,2.34169,2.34188,2.34167,2.34172,51500000.0
2006-08-28 19:23:00,2.34167,2.34177,2.34149,2.34149,170100000.0
2006-08-28 19:24:00,2.34155,2.34166,2.34137,2.34164,87500000.0
2006-08-28 19:25:00,2.34163,2.3417,2.3415,2.34163,64300000.0
2006-08-28 19:26:00,2.34161,2.34165,2.34153,2.3416,167300002.0
2006-08-28 19:27:00,2.34154,2.3416,2.34144,2.34149,138100000.0
2006-08-28 19:28:00,2.34156,2.34182,2.34156,2.34172,72500000.0
2006-08-28 19:29:00,2.34171,2.34173,2.34157,2.34165,113000000.0
2006-08-28 19:30:00,2.34157,2.34164,2.34133,2.34162,202300000.0
2006-08-28 19:31:00,2.34159,2.34189,2.34158,2.34189,58700000.0
2006-08-28 19:32:00,2.34187,2.34189,2.34169,2.34185,137800000.0
2006-08-28 19:33:00,2.34189,2.342,2.34185,2.34185,57400000.0
2006-08-28 19:34:00,2.34198,2.342,2.34187,2.34199,134200000.0
2006-08-28 19:35:00,2.34197,2.34211,2.34179,2.34187,141000000.0
2006-08-28 19:36:00,2.34185,2.34211,2.34176,2.34176,117300000.0
2006-08-28 19:37:00,2.3419,2.34211,2.34183,2.34211,49200000.0
2006-08-28 19:38:00,2.34207,2.34217,2.34201,2.34215,18300000.0
2006-08-28 19:39:00,2.34215,2.34215,2.34202,2.34215,52400000.0
2006-08-28 19:40:00,2.34211,2.34215,2.342,2.34215,92800000.0
2006-08-28 19:41:00,2.34214,2.34225,2.34194,2.34218,87700000.0
2006-08-28 19:42:00,2.34218,2.34218,2.3419,2.34193,85000000.0
2006-08-28 19:43:00,2.34202,2.34214,2.34199,2.3421,28200000.0
2006-08-28 19:44:00,2.34214,2.34237,2.34203,2.34203,74400000.0
2006-08-28 19:45:00,2.34198,2.34206,2.34198,2.34202,51100000.0
2006-08-28 19:46:00,2.34221,2.34226,2.34206,2.34206,96900000.0
2006-08-28 19:47:00,2.34199,2.34203,2.34194,2.34203,39400001.0
2006-08-28 19:48:00,2.34196,2.34205,2.34178,2.34178,93900000.0
2006-08-28 19:49:00,2.34182,2.34182,2.34154,2.34172,76600000.0
2006-08-28 19:50:00,2.34177,2.34183,2.34158,2.34175,55400000.0
2006-08-28 19:51:00,2.34167,2.34173,2.34134,2.34136,143100000.0
2006-08-28 19:52:00,2.34128,2.34157,2.34128,2.34137,48400000.0
2006-08-28 19:53:00,2.34129,2.34184,2.34126,2.34174,30800000.0
2006-08-28 19:54:00,2.34176,2.34176,2.34141,2.34153,79900000.0
2006-08-28 19:55:00,2.34151,2.34151,2.34116,2.34116,34400000.0
2006-08-28 19:56:00,2.34124,2.34144,2.34124,2.34125,65500000.0
2006-08-28 19:57:00,2.34127,2.34135,2.34122,2.34128,116300000.0
2006-08-28 19:58:00,2.3413,2.34159,2.34129,2.34133,113299999.0
2006-08-28 19:59:00,2.34139,2.3417,2.34139,2.34155,124600000.0
2006-08-28 20:00:00,2.34166,2.342,2.34162,2.34191,56500000.0
2006-08-28 20:01:00,2.34188,2.34188,2.34151,2.34177,100600000.0
2006-08-28 20:02:00,2.34167,2.34178,2.34157,2.34165,53100000.0
2006-08-28 20:03:00,2.34179,2.34183,2.34165,2.34183,42100000.0
2006-08-28 20:04:00,2.34181,2.34181,2.34161,2.34161,29100000.0
2006-08-28 20:05:00,2.34157,2.34175,2.34157,2.34161,60100001.0
2006-08-28 20:06:00,2.34159,2.34179,2.34159,2.34169,44500000.0
2006-08-28 20:07:00,2.34177,2.34189,2.34165,2.34173,34200000.0
2006-08-28 20:08:00,2.34172,2.34173,2.34153,2.34153,105100001.0
2006-08-28 20:09:00,2.3416,2.3416,2.34155,2.34155,26500000.0
2006-08-28 20:10:00,2.34166,2.34166,2.34155,2.34164,36800000.0
2006-08-28 20:11:00,2.34159,2.34181,2.34159,2.34159,53700000.0
2006-08-28 20:12:00,2.3416,2.34185,2.34155,2.34168,173800000.0
2006-08-28 20:13:00,2.34152,2.34172,2.34142,2.34172,158200000.0
2006-08-28 20:14:00,2.34179,2.34185,2.34166,2.34166,106700000.0
2006-08-28 20:15:00,2.34171,2.34197,2.34163,2.34168,196600000.0
2006-08-28 20:16:00,2.34165,2.34181,2.34159,2.34181,101300000.0
2006-08-28 20:17:00,2.34183,2.34183,2.34175,2.34178,24000000.0
2006-08-28 20:18:00,2.34185,2.3419,2.34172,2.34175,96100000.0
2006-08-28 20:19:00,2.34172,2.34184,2.34148,2.34151,161800000.0
2006-08-28 20:20:00,2.34148,2.34167,2.34137,2.34141,218500000.0
2006-08-28 20:21:00,2.34133,2.34148,2.34131,2.34148,95700000.0
2006-08-28 20:22:00,2.34153,2.34156,2.34131,2.34149,73900000.0
2006-08-28 20:23:00,2.3416,2.34179,2.34155,2.34162,136500000.0
2006-08-28 20:24:00,2.34155,2.34168,2.34154,2.34168,26300000.0
2006-08-28 20:25:00,2.34168,2.34181,2.34164,2.34179,164300000.0
2006-08-28 20:26:00,2.34189,2.34198,2.34175,2.3419,151400000.0
2006-08-28 20:27:00,2.34179,2.34179,2.34135,2.34157,101900000.0
2006-08-28 20:28:00,2.34143,2.34156,2.34132,2.34132,218300000.0
2006-08-28 20:29:00,2.34152,2.34174,2.34152,2.34172,178600000.0
2006-08-28 20:30:00,2.34173,2.34188,2.34161,2.34165,355899999.0
2006-08-28 20:31:00,2.34159,2.34168,2.34147,2.3416,239600001.0
2006-08-28 20:32:00,2.34172,2.34196,2.34162,2.3418,393000000.0
2006-08-28 20:33:00,2.34167,2.34168,2.34142,2.34142,87300000.0
2006-08-28 20:34:00,2.34136,2.34137,2.34121,2.34122,98900000.0
2006-08-28 20:35:00,2.34132,2.34132,2.34105,2.34111,96700000.0
2006-08-28 20:36:00,2.34111,2.34138,2.34109,2.34138,54500000.0
2006-08-28 20:37:00,2.34127,2.34136,2.34113,2.34116,107200000.0
2006-08-28 20:38:00,2.34117,2.34143,2.34105,2.34116,164999999.0
2006-08-28 20:39:00,2.34124,2.34124,2.34107,2.34109,123700000.0
2006-08-28 20:40:00,2.34129,2.34133,2.3411,2.34115,145500000.0
2006-08-28 20:41:00,2.34113,2.34113,2.34093,2.34095,124000000.0
2006-08-28 20:42:00,2.34102,2.34114,2.34101,2.34101,45300000.0
2006-08-28 20:43:00,2.34112,2.34128,2.3411,2.34125,86800000.0
2006-08-28 20:44:00,2.34135,2.34143,2.3412,2.3412,170200000.0
2006-08-28 20:45:00,2.34112,2.34132,2.34106,2.34132,78000000.0
2006-08-28 20:46:00,2.34148,2.34165,2.34148,2.34151,32700001.0
2006-08-28 20:47:00,2.34149,2.34149,2.34129,2.34132,116200000.0
2006-08-28 20:48:00,2.3413,2.34153,2.34123,2.34132,197600000.0
2006-08-28 20:49:00,2.34138,2.34152,2.34132,2.34148,112900000.0
2006-08-28 20:50:00,2.34154,2.34183,2.34141,2.34141,168600000.0
2006-08-28 20:51:00,2.3414,2.34157,2.34136,2.34157,94700000.0
2006-08-28 20:52:00,2.3416,2.34175,2.34147,2.34157,141600000.0
2006-08-28 20:53:00,2.34163,2.34185,2.34153,2.34168,268499999.0
2006-08-28 20:54:00,2.34172,2.34172,2.34156,2.34157,165800000.0
2006-08-28 20:55:00,2.34153,2.34164,2.34153,2.34161,16300000.0
2006-08-28 20:56:00,2.34155,2.3416,2.34127,2.34127,242700000.0
2006-08-28 20:57:00,2.34128,2.3416,2.34128,2.34151,354000000.0
2006-08-28 20:58:00,2.3415,2.34153,2.34107,2.34107,181000000.0
2006-08-28 20:59:00,2.34109,2.34143,2.34091,2.34091,285100000.0
2006-08-28 21:00:00,2.34087,2.34103,2.34027,2.34066,221899999.0
2006-08-28 21:01:00,2.34077,2.34095,2.3407,2.34088,333999999.0
2006-08-28 21:02:00,2.34095,2.34111,2.34087,2.34087,84900000.0
2006-08-28 21:03:00,2.3409,2.34105,2.34086,2.34094,109000000.0
2006-08-28 21:04:00,2.34099,2.34139,2.34099,2.34128,70000000.0
2006-08-28 21:05:00,2.34138,2.34156,2.34137,2.34148,44100000.0
2006-08-28 21:06:00,2.34146,2.3416,2.3414,2.34147,61200000.0
2006-08-28 21:07:00,2.34144,2.34159,2.34137,2.3415,31000000.0
2006-08-28 21:08:00,2.34156,2.34174,2.34156,2.34174,20000000.0
2006-08-28 21:09:00,2.34183,2.34192,2.34171,2.34192,48000000.0
2006-08-28 21:10:00,2.34203,2.34203,2.34195,2.34197,106500000.0
2006-08-28 21:11:00,2.34195,2.34211,2.34195,2.34202,158400001.0
2006-08-28 21:12:00,2.34214,2.34218,2.34203,2.34218,34100000.0
2006-08-28 21:13:00,2.34212,2.34222,2.34195,2.34195,120600000.0
2006-08-28 21:14:00,2.3421,2.34233,2.34181,2.34225,146300000.0
2006-08-28 21:15:00,2.34207,2.34227,2.34193,2.34194,179900001.0
2006-08-28 21:16:00,2.342,2.3422,2.34187,2.3422,87900000.0
2006-08-28 21:17:00,2.34217,2.34217,2.3418,2.34187,163800000.0
2006-08-28 21:18:00,2.34186,2.34197,2.34185,2.34191,142500000.0
2006-08-28 21:19:00,2.34192,2.34202,2.34188,2.34199,96100000.0
2006-08-28 21:20:00,2.34203,2.34215,2.34195,2.34205,218000000.0
2006-08-28 21:21:00,2.342,2.34241,2.342,2.34217,247800000.0
2006-08-28 21:22:00,2.34223,2.34229,2.34192,2.34194,163900000.0
2006-08-28 21:23:00,2.34207,2.34214,2.34192,2.34192,131200000.0
2006-08-28 21:24:00,2.34192,2.34208,2.34187,2.3419,98100000.0
2006-08-28 21:25:00,2.34181,2.34191,2.3417,2.3417,46000000.0
2006-08-28 21:26:00,2.34175,2.3418,2.34175,2.3418,19700000.0
2006-08-28 21:27:00,2.34181,2.34181,2.34165,2.34172,48400000.0
2006-08-28 21:28:00,2.34175,2.34175,2.3416,2.34162,123500000.0
2006-08-28 21:29:00,2.34167,2.34179,2.34165,2.34166,57200000.0
2006-08-28 21:30:00,2.34162,2.34162,2.3413,2.34137,31600000.0
2006-08-28 21:31:00,2.3413,2.3414,2.34125,2.34125,31600000.0
2006-08-28 21:32:00,2.34138,2.34145,2.34122,2.34133,158000000.0
2006-08-28 21:33:00,2.34116,2.34136,2.34114,2.34121,95200000.0
2006-08-28 21:34:00,2.34133,2.34142,2.34112,2.34112,126700000.0
2006-08-28 21:35:00,2.34122,2.3413,2.34121,2.34124,34300000.0
2006-08-28 21:36:00,2.34124,2.3413,2.3412,2.3413,38500000.0
2006-08-28 21:37:00,2.34127,2.34135,2.34125,2.34132,62500000.0
2006-08-28 21:38:00,2.34133,2.34152,2.34131,2.3415,80400000.0
2006-08-28 21:39:00,2.34143,2.34143,2.34132,2.34132,7200000.0
2006-08-28 21:40:00,2.34132,2.34132,2.34113,2.34116,35600000.0
2006-08-28 21:41:00,2.34105,2.34126,2.34105,2.34123,41100001.0
2006-08-28 21:42:00,2.34125,2.34135,2.34109,2.3413,112600000.0
2006-08-28 21:43:00,2.34125,2.34135,2.34111,2.34111,118300000.0
2006-08-28 21:44:00,2.34116,2.34127,2.34099,2.34105,81700000.0
2006-08-28 21:45:00,2.34113,2.34142,2.34113,2.34139,77600000.0
2006-08-28 21:46:00,2.3415,2.3415,2.34116,2.34116,71900000.0
2006-08-28 21:47:00,2.3411,2.34125,2.34097,2.34105,136900000.0
2006-08-28 21:48:00,2.34102,2.34121,2.34102,2.3411,39000000.0
2006-08-28 21:49:00,2.34113,2.34113,2.34095,2.34108,90700000.0
2006-08-28 21:50:00,2.34129,2.3413,2.34122,2.34125,46800000.0
2006-08-28 21:51:00,2.34133,2.34151,2.3413,2.34151,41400000.0
2006-08-28 21:52:00,2.3415,2.34168,2.3414,2.34168,116300000.0
2006-08-28 21:53:00,2.34175,2.34198,2.34172,2.34172,45300000.0
2006-08-28 21:54:00,2.3417,2.34173,2.3417,2.34171,36000000.0
2006-08-28 21:55:00,2.34176,2.34182,2.34165,2.34169,66000000.0
2006-08-28 21:56:00,2.34171,2.34179,2.34167,2.34169,66700000.0
2006-08-28 21:57:00,2.34164,2.3417,2.34153,2.3416,29300000.0
2006-08-28 21:58:00,2.34169,2.34189,2.34125,2.34127,39900000.0
2006-08-28 21:59:00,2.3411,2.3411,2.34072,2.34101,151399998.0
2006-08-28 22:00:00,2.34103,2.34129,2.34103,2.34108,77400000.0
2006-08-28 22:01:00,2.34102,2.34115,2.3409,2.34101,51200000.0
2006-08-28 22:02:00,2.34095,2.3411,2.34088,2.34088,131000000.0
2006-08-28 22:03:00,2.34095,2.34121,2.34095,2.34121,45900000.0
2006-08-28 22:04:00,2.34122,2.34122,2.34085,2.34087,88800000.0
2006-08-28 22:05:00,2.34085,2.34101,2.34081,2.34096,65800000.0
2006-08-28 22:06:00,2.34096,2.34096,2.34082,2.34082,27300000.0
2006-08-28 22:07:00,2.34082,2.34082,2.3407,2.3407,18900000.0
2006-08-28 22:08:00,2.34076,2.34085,2.34076,2.3408,41800000.0
2006-08-28 22:09:00,2.34081,2.34089,2.3407,2.3407,50700000.0
2006-08-28 22:10:00,2.34075,2.3409,2.34066,2.34084,18000000.0
2006-08-28 22:11:00,2.34091,2.34115,2.34091,2.34115,19300000.0
2006-08-28 22:12:00,2.34119,2.34119,2.34095,2.34097,62100000.0
2006-08-28 22:13:00,2.34104,2.34116,2.34091,2.34091,58900000.0
2006-08-28 22:14:00,2.34095,2.34095,2.34095,2.34095,1600000.0
2006-08-28 22:15:00,2.3408,2.34102,2.34069,2.34088,103600000.0
2006-08-28 22:16:00,2.34085,2.34103,2.34068,2.34072,107600000.0
2006-08-28 22:17:00,2.34083,2.34083,2.3408,2.3408,15000000.0
2006-08-28 22:18:00,2.3409,2.34101,2.3409,2.34101,16400000.0
2006-08-28 22:19:00,2.34099,2.34107,2.34089,2.3409,58000000.0
2006-08-28 22:20:00,2.34099,2.34124,2.34099,2.34113,21000000.0
2006-08-28 22:21:00,2.34116,2.3412,2.34085,2.34085,36600000.0
2006-08-28 22:22:00,2.34075,2.34098,2.34071,2.34085,128300000.0
2006-08-28 22:23:00,2.3408,2.3409,2.34069,2.34075,63800000.0
2006-08-28 22:24:00,2.34076,2.34092,2.34068,2.34079,44100000.0
2006-08-28 22:25:00,2.34084,2.34086,2.34068,2.34068,46000000.0
2006-08-28 22:26:00,2.34071,2.34071,2.34051,2.34051,20400000.0
2006-08-28 22:27:00,2.34052,2.34075,2.34052,2.34065,58400000.0
2006-08-28 22:28:00,2.3407,2.3407,2.34043,2.34045,27600000.0
2006-08-28 22:29:00,2.34062,2.34103,2.34059,2.34082,145200000.0
2006-08-28 22:30:00,2.34081,2.34116,2.3405,2.34067,137000001.0
2006-08-28 22:31:00,2.34079,2.34091,2.34077,2.34077,29000000.0
2006-08-28 22:32:00,2.34084,2.34086,2.34075,2.34075,31600000.0
2006-08-28 22:33:00,2.34078,2.34094,2.34075,2.34077,47700000.0
2006-08-28 22:34:00,2.3408,2.34117,2.3408,2.3411,80300000.0
2006-08-28 22:35:00,2.34119,2.34137,2.3411,2.3411,36600000.0
2006-08-28 22:36:00,2.34107,2.34113,2.34099,2.34113,17100000.0
2006-08-28 22:37:00,2.34107,2.34107,2.34066,2.34066,24600000.0
2006-08-28 22:38:00,2.34076,2.341,2.34076,2.34084,35300000.0
2006-08-28 22:39:00,2.34078,2.341,2.34068,2.34093,34000000.0
2006-08-28 22:40:00,2.34082,2.34096,2.34077,2.34083,37200000.0
2006-08-28 22:41:00,2.3407,2.34072,2.34054,2.34054,33500000.0
2006-08-28 22:42:00,2.34066,2.34068,2.34054,2.34062,53800000.0
2006-08-28 22:43:00,2.34061,2.34072,2.34045,2.34045,128600000.0
2006-08-28 22:44:00,2.34047,2.34068,2.34047,2.34055,69400001.0
2006-08-28 22:45:00,2.34055,2.34063,2.34048,2.34048,68400000.0
2006-08-28 22:46:00,2.34057,2.34072,2.34055,2.34065,74500000.0
2006-08-28 22:47:00,2.3408,2.3408,2.34075,2.34075,40700000.0
2006-08-28 22:48:00,2.3407,2.3408,2.34066,2.3408,65100000.0
2006-08-28 22:49:00,2.34085,2.34091,2.34062,2.34077,57000000.0
2006-08-28 22:50:00,2.34066,2.34068,2.34053,2.34064,33800000.0
2006-08-28 22:51:00,2.34065,2.34092,2.34061,2.34076,82200000.0
2006-08-28 22:52:00,2.34071,2.34097,2.34071,2.34092,56800000.0
2006-08-28 22:53:00,2.34094,2.34119,2.34087,2.34087,19600000.0
2006-08-28 22:54:00,2.34083,2.34094,2.34083,2.34087,54300000.0
2006-08-28 22:55:00,2.34084,2.34118,2.34084,2.34113,50599999.0
2006-08-28 22:56:00,2.34134,2.34142,2.34118,2.34118,29600000.0
2006-08-28 22:57:00,2.34132,2.34155,2.34117,2.34117,39100000.0
2006-08-28 22:58:00,2.34085,2.34103,2.34079,2.34103,24500000.0
2006-08-28 22:59:00,2.34105,2.34108,2.341,2.34108,50599999.0
2006-08-28 23:00:00,2.34105,2.34112,2.34105,2.34112,13500000.0
2006-08-28 23:01:00,2.34091,2.34137,2.34065,2.34119,42500000.0
2006-08-28 23:02:00,2.34107,2.34135,2.34093,2.34132,27800000.0
2006-08-28 23:03:00,2.34128,2.34145,2.34071,2.34081,35000000.0
2006-08-28 23:04:00,2.34092,2.34127,2.34073,2.34085,31600000.0
2006-08-28 23:05:00,2.3411,2.34144,2.34064,2.34079,33500000.0
2006-08-28 23:06:00,2.34133,2.34158,2.34113,2.34116,53800000.0
2006-08-28 23:07:00,2.34088,2.34179,2.34088,2.34102,42800000.0
2006-08-28 23:08:00,2.34128,2.34179,2.34124,2.34152,39900000.0
2006-08-28 23:09:00,2.3418,2.34229,2.34144,2.34218,38100000.0
2006-08-28 23:10:00,2.34192,2.34214,2.34174,2.34182,58900000.0
2006-08-28 23:11:00,2.34234,2.34234,2.34166,2.34166,38000000.0
2006-08-28 23:12:00,2.34245,2.34263,2.34197,2.34249,35200000.0
2006-08-28 23:13:00,2.34192,2.34221,2.34183,2.34194,35700000.0
2006-08-28 23:14:00,2.34193,2.34243,2.34178,2.34204,40100000.0
2006-08-28 23:15:00,2.34215,2.34235,2.34157,2.34157,37400000.0
2006-08-28 23:16:00,2.34242,2.34242,2.34148,2.34148,47200001.0
2006-08-28 23:17:00,2.34144,2.34229,2.34144,2.34195,43600000.0
2006-08-28 23:18:00,2.34202,2.34257,2.34179,2.34202,45700000.0
2006-08-28 23:19:00,2.34186,2.34202,2.34148,2.34173,34400000.0
2006-08-28 23:20:00,2.34127,2.34178,2.34127,2.34174,31100000.0
2006-08-28 23:21:00,2.3418,2.3418,2.34176,2.34176,13100000.0
2006-08-28 23:22:00,2.34193,2.34193,2.34186,2.3419,29400000.0
2006-08-28 23:23:00,2.34194,2.34199,2.34187,2.34187,25200000.0
2006-08-28 23:24:00,2.34178,2.34185,2.3417,2.34175,17800000.0
2006-08-28 23:25:00,2.34178,2.34178,2.34157,2.3417,52100000.0
2006-08-28 23:26:00,2.34172,2.34172,2.34138,2.34143,56000000.0
2006-08-28 23:27:00,2.34142,2.34155,2.34125,2.34125,31900000.0
2006-08-28 23:28:00,2.3413,2.34149,2.3413,2.34132,25300000.0
2006-08-28 23:29:00,2.34122,2.34149,2.34117,2.34149,10400000.0
2006-08-28 23:30:00,2.34166,2.34172,2.34147,2.34172,25900000.0
2006-08-28 23:31:00,2.34177,2.34184,2.34156,2.34156,28600000.0
2006-08-28 23:32:00,2.3416,2.3416,2.34142,2.34142,11900000.0
2006-08-28 23:33:00,2.34128,2.34132,2.34119,2.3412,66600000.0
2006-08-28 23:34:00,2.34121,2.34129,2.34109,2.34116,21400000.0
2006-08-28 23:35:00,2.34105,2.34117,2.34092,2.341,44000000.0
2006-08-28 23:36:00,2.341,2.34107,2.341,2.34107,18700000.0
2006-08-28 23:37:00,2.3409,2.34105,2.3409,2.34092,11000000.0
2006-08-28 23:38:00,2.341,2.34112,2.34093,2.34105,20800000.0
2006-08-28 23:39:00,2.34098,2.34118,2.34092,2.34103,28400000.0
2006-08-28 23:40:00,2.34104,2.34107,2.341,2.34105,30000000.0
2006-08-28 23:41:00,2.34092,2.34093,2.34084,2.34084,44600000.0
2006-08-28 23:42:00,2.34095,2.34098,2.34088,2.34093,14100000.0
2006-08-28 23:43:00,2.34092,2.34092,2.34077,2.34077,23000000.0
2006-08-28 23:44:00,2.34094,2.34094,2.34084,2.34084,16100000.0
2006-08-28 23:45:00,2.34073,2.34095,2.34073,2.34095,16400000.0
2006-08-28 23:46:00,2.34093,2.341,2.34085,2.341,79500000.0
2006-08-28 23:47:00,2.34091,2.34105,2.34083,2.34104,19800000.0
2006-08-28 23:48:00,2.34088,2.34095,2.34082,2.34095,18400000.0
2006-08-28 23:49:00,2.34094,2.34119,2.34094,2.34097,27500000.0
2006-08-28 23:50:00,2.34108,2.34108,2.3409,2.34093,25000000.0
2006-08-28 23:51:00,2.34111,2.34112,2.34092,2.34095,68899999.0
2006-08-28 23:52:00,2.34096,2.34119,2.34096,2.34106,21400000.0
2006-08-28 23:53:00,2.34093,2.34101,2.34084,2.34084,53600000.0
2006-08-28 23:54:00,2.34089,2.34089,2.34067,2.34067,30800000.0
2006-08-28 23:55:00,2.34074,2.34107,2.34074,2.341,17700000.0
2006-08-28 23:56:00,2.34107,2.34107,2.34081,2.34099,21800000.0
2006-08-28 23:57:00,2.34105,2.34117,2.34105,2.34117,9600000.0
2006-08-28 23:58:00,2.34116,2.34116,2.34105,2.3411,17400000.0
2006-08-28 23:59:00,2.341,2.3411,2.34098,2.3411,27000000.0
2006-08-29 00:00:00,2.34096,2.34119,2.34096,2.34115,32000000.0
2006-08-29 00:01:00,2.34112,2.34126,2.3409,2.341,37300000.0
2006-08-29 00:02:00,2.34094,2.34094,2.34077,2.34082,26600000.0
2006-08-29 00:03:00,2.34071,2.34071,2.3405,2.3405,22800000.0
2006-08-29 00:04:00,2.3406,2.3407,2.34057,2.34064,20800000.0
2006-08-29 00:05:00,2.34053,2.34072,2.34052,2.34072,25000000.0
2006-08-29 00:06:00,2.34075,2.34075,2.34062,2.34075,27200000.0
2006-08-29 00:07:00,2.3407,2.34085,2.34065,2.34075,25800000.0
2006-08-29 00:08:00,2.34086,2.3409,2.34063,2.34063,30100000.0
2006-08-29 00:09:00,2.34088,2.34088,2.34082,2.34083,10300000.0
2006-08-29 00:10:00,2.34075,2.34075,2.34058,2.34058,16500000.0
2006-08-29 00:11:00,2.34058,2.34067,2.34058,2.34067,4600000.0
2006-08-29 00:12:00,2.34073,2.34074,2.34053,2.34056,32600000.0
2006-08-29 00:13:00,2.34055,2.3406,2.3405,2.34058,20600000.0
2006-08-29 00:14:00,2.34059,2.34067,2.34055,2.34062,16000000.0
2006-08-29 00:15:00,2.34058,2.3407,2.34058,2.3407,4000000.0
2006-08-29 00:16:00,2.34074,2.34074,2.34053,2.34059,48200000.0
2006-08-29 00:17:00,2.34055,2.3408,2.34052,2.34055,46100000.0
2006-08-29 00:18:00,2.34055,2.34058,2.3405,2.34055,36300000.0
2006-08-29 00:19:00,2.34067,2.34067,2.34045,2.34045,12800000.0
2006-08-29 00:20:00,2.34048,2.34059,2.3404,2.34059,44100000.0
2006-08-29 00:21:00,2.34056,2.34105,2.34056,2.34105,15400000.0
2006-08-29 00:22:00,2.3409,2.34108,2.3409,2.34105,14400000.0
2006-08-29 00:23:00,2.34091,2.34091,2.34077,2.34079,47500000.0
2006-08-29 00:24:00,2.34091,2.34091,2.34061,2.3407,25000000.0
2006-08-29 00:25:00,2.34065,2.34065,2.34051,2.34062,14400000.0
2006-08-29 00:26:00,2.34059,2.34072,2.34058,2.34069,60600000.0
2006-08-29 00:27:00,2.3406,2.34073,2.3405,2.34066,33100000.0
2006-08-29 00:28:00,2.34063,2.34063,2.3405,2.3405,8800000.0
2006-08-29 00:29:00,2.34058,2.34058,2.34053,2.34053,6300000.0
2006-08-29 00:30:00,2.34056,2.34056,2.34049,2.34049,4400000.0
2006-08-29 00:31:00,2.34045,2.34055,2.34045,2.34055,33600000.0
2006-08-29 00:32:00,2.34048,2.34057,2.34038,2.34044,44700000.0
2006-08-29 00:33:00,2.3404,2.34042,2.34035,2.34038,38200000.0
2006-08-29 00:34:00,2.34032,2.34049,2.34025,2.34025,42700000.0
2006-08-29 00:35:00,2.34027,2.34051,2.34013,2.34051,58800000.0
2006-08-29 00:36:00,2.34061,2.34061,2.3402,2.34032,31200000.0
2006-08-29 00:37:00,2.34059,2.34064,2.34043,2.34043,41400000.0
2006-08-29 00:38:00,2.34046,2.34057,2.34042,2.34054,22400000.0
2006-08-29 00:39:00,2.34055,2.34076,2.34051,2.34068,24100000.0
2006-08-29 00:40:00,2.34081,2.34087,2.34075,2.34087,22100000.0
2006-08-29 00:41:00,2.34099,2.34099,2.34072,2.34078,22100000.0
2006-08-29 00:42:00,2.3409,2.34119,2.34087,2.34097,33200000.0
2006-08-29 00:43:00,2.34111,2.34111,2.34079,2.3409,26900000.0
2006-08-29 00:44:00,2.34082,2.34087,2.34062,2.34085,27000000.0
2006-08-29 00:45:00,2.34085,2.34102,2.34085,2.34092,29000000.0
2006-08-29 00:46:00,2.34067,2.34092,2.34067,2.3407,42000000.0
2006-08-29 00:47:00,2.34072,2.34091,2.34072,2.34086,30400000.0
2006-08-29 00:48:00,2.3409,2.34103,2.34084,2.34103,16600000.0
2006-08-29 00:49:00,2.34105,2.34112,2.34087,2.3409,40600000.0
2006-08-29 00:50:00,2.34095,2.341,2.34095,2.341,8600000.0
2006-08-29 00:51:00,2.341,2.3411,2.3409,2.3411,59200000.0
2006-08-29 00:52:00,2.34098,2.34101,2.34089,2.34089,9600000.0
2006-08-29 00:53:00,2.34086,2.34094,2.3408,2.34087,52700000.0
2006-08-29 00:54:00,2.34092,2.34107,2.34092,2.34107,15900000.0
2006-08-29 00:55:00,2.34096,2.34112,2.3409,2.3409,39600000.0
2006-08-29 00:56:00,2.34085,2.34101,2.34081,2.34095,19300000.0
2006-08-29 00:57:00,2.341,2.34107,2.34092,2.34107,39900000.0
2006-08-29 00:58:00,2.34085,2.341,2.3408,2.34083,25400000.0
2006-08-29 00:59:00,2.34083,2.34107,2.34083,2.34107,11900000.0
2006-08-29 01:00:00,2.34108,2.3412,2.34098,2.3412,45300000.0
2006-08-29 01:01:00,2.34116,2.34128,2.34104,2.34128,43700000.0
2006-08-29 01:02:00,2.34111,2.34139,2.34111,2.34122,26200000.0
2006-08-29 01:03:00,2.3413,2.3413,2.34091,2.34092,39900000.0
2006-08-29 01:04:00,2.34104,2.3412,2.34095,2.34095,37900000.0
2006-08-29 01:05:00,2.34119,2.34127,2.34113,2.3412,34700000.0
2006-08-29 01:06:00,2.34113,2.34125,2.34109,2.34125,34000000.0
2006-08-29 01:07:00,2.34117,2.3414,2.34115,2.34126,21600000.0
2006-08-29 01:08:00,2.3411,2.34115,2.34105,2.34108,26100000.0
2006-08-29 01:09:00,2.3411,2.34125,2.34095,2.34095,15300000.0
2006-08-29 01:10:00,2.34111,2.34143,2.34111,2.34134,41500000.0
2006-08-29 01:11:00,2.34127,2.34139,2.34122,2.34139,18400000.0
2006-08-29 01:12:00,2.34137,2.34162,2.34134,2.34152,41000000.0
2006-08-29 01:13:00,2.34134,2.34138,2.34119,2.34119,29100000.0
2006-08-29 01:14:00,2.34113,2.34118,2.341,2.34113,25300000.0
2006-08-29 01:15:00,2.34121,2.34152,2.34121,2.34138,26000000.0
2006-08-29 01:16:00,2.34147,2.34147,2.34124,2.34125,23600000.0
2006-08-29 01:17:00,2.34135,2.34155,2.3413,2.3414,29000000.0
2006-08-29 01:18:00,2.34137,2.34137,2.34128,2.34137,20600000.0
2006-08-29 01:19:00,2.34135,2.34135,2.34135,2.34135,8500000.0
2006-08-29 01:20:00,2.34127,2.34152,2.34127,2.3414,35200000.0
2006-08-29 01:21:00,2.34144,2.34153,2.34122,2.34122,38400000.0
2006-08-29 01:22:00,2.34136,2.34174,2.34136,2.34167,35800000.0
2006-08-29 01:23:00,2.34172,2.34172,2.34152,2.34167,32600000.0
2006-08-29 01:24:00,2.34168,2.34168,2.34157,2.34157,6600000.0
2006-08-29 01:25:00,2.34148,2.34148,2.34096,2.34096,36700000.0
2006-08-29 01:26:00,2.34094,2.34134,2.34082,2.34133,35800000.0
2006-08-29 01:27:00,2.34143,2.34162,2.34142,2.34153,48700000.0
2006-08-29 01:28:00,2.34143,2.34143,2.34136,2.34141,28900000.0
2006-08-29 01:29:00,2.34146,2.34146,2.34125,2.34125,22100000.0
2006-08-29 01:30:00,2.34123,2.34154,2.34123,2.34154,36400000.0
2006-08-29 01:31:00,2.3415,2.3416,2.34145,2.3416,17200000.0
2006-08-29 01:32:00,2.34164,2.34164,2.34156,2.34156,11200000.0
2006-08-29 01:33:00,2.34154,2.34171,2.3415,2.34171,46800000.0
2006-08-29 01:34:00,2.34161,2.34161,2.34107,2.34124,48400000.0
2006-08-29 01:35:00,2.34127,2.34147,2.34127,2.34147,17500000.0
2006-08-29 01:36:00,2.34151,2.34175,2.34147,2.34164,34800000.0
2006-08-29 01:37:00,2.34145,2.34167,2.34142,2.34142,30100000.0
2006-08-29 01:38:00,2.34155,2.34168,2.34146,2.3415,21400000.0
2006-08-29 01:39:00,2.34155,2.34209,2.34155,2.34183,40000000.0
2006-08-29 01:40:00,2.34204,2.34205,2.34193,2.34199,20600000.0
2006-08-29 01:41:00,2.3419,2.3419,2.34171,2.34178,36300000.0
2006-08-29 01:42:00,2.34173,2.34186,2.34165,2.34183,33800000.0
2006-08-29 01:43:00,2.34175,2.34182,2.34167,2.34167,32900000.0
2006-08-29 01:44:00,2.34166,2.34166,2.34134,2.34145,24700000.0
2006-08-29 01:45:00,2.34141,2.34154,2.34136,2.34154,23200000.0
2006-08-29 01:46:00,2.34146,2.34163,2.3413,2.3413,41400001.0
2006-08-29 01:47:00,2.34132,2.34132,2.3412,2.34124,21900000.0
2006-08-29 01:48:00,2.34145,2.34146,2.34133,2.34133,29900000.0
2006-08-29 01:49:00,2.34133,2.34148,2.34129,2.34148,20200000.0
2006-08-29 01:50:00,2.34149,2.34157,2.34138,2.34156,39700000.0
2006-08-29 01:51:00,2.34157,2.34157,2.34127,2.34131,28600000.0
2006-08-29 01:52:00,2.3412,2.3414,2.3412,2.3413,59100000.0
2006-08-29 01:53:00,2.34124,2.34134,2.3411,2.34126,29200000.0
2006-08-29 01:54:00,2.34126,2.34137,2.34107,2.34107,18700000.0
2006-08-29 01:55:00,2.34103,2.34112,2.34097,2.34097,34400000.0
2006-08-29 01:56:00,2.34098,2.34112,2.34098,2.34107,37400000.0
2006-08-29 01:57:00,2.34127,2.34127,2.3411,2.3412,38200000.0
2006-08-29 01:58:00,2.34118,2.34118,2.34103,2.34104,35100000.0
2006-08-29 01:59:00,2.34109,2.34123,2.34098,2.34112,26000000.0
2006-08-29 02:00:00,2.34117,2.34133,2.34117,2.34133,5600000.0
2006-08-29 02:01:00,2.34123,2.34137,2.34118,2.34123,45100000.0
2006-08-29 02:02:00,2.34123,2.34124,2.34108,2.34124,37800000.0
2006-08-29 02:03:00,2.3413,2.34132,2.3412,2.3412,11200000.0
2006-08-29 02:04:00,2.34121,2.34134,2.34113,2.34113,22500000.0
2006-08-29 02:05:00,2.34108,2.34122,2.34099,2.3411,37400000.0
2006-08-29 02:06:00,2.34094,2.34109,2.34088,2.34105,30000000.0
2006-08-29 02:07:00,2.34092,2.34103,2.34088,2.34093,51100000.0
2006-08-29 02:08:00,2.34083,2.34083,2.34078,2.34078,6200000.0
2006-08-29 02:09:00,2.34083,2.34083,2.34056,2.34056,25900000.0
2006-08-29 02:10:00,2.34064,2.34064,2.34026,2.3405,28000000.0
2006-08-29 02:11:00,2.3405,2.34083,2.3405,2.34083,19000000.0
2006-08-29 02:12:00,2.34105,2.34118,2.3408,2.34103,34000000.0
2006-08-29 02:13:00,2.34102,2.34139,2.34087,2.34139,53500000.0
2006-08-29 02:14:00,2.34121,2.34152,2.34121,2.34132,45200000.0
2006-08-29 02:15:00,2.34147,2.34155,2.34127,2.3413,37300000.0
2006-08-29 02:16:00,2.34118,2.34134,2.34118,2.3413,39600000.0
2006-08-29 02:17:00,2.34121,2.34133,2.3412,2.34133,35700000.0
2006-08-29 02:18:00,2.34135,2.34143,2.34124,2.3413,39700000.0
2006-08-29 02:19:00,2.34123,2.34141,2.34111,2.34111,42300001.0
2006-08-29 02:20:00,2.34118,2.34124,2.34113,2.34118,30300000.0
2006-08-29 02:21:00,2.34115,2.34124,2.34111,2.34111,28900000.0
2006-08-29 02:22:00,2.34115,2.3413,2.34106,2.3413,30200000.0
2006-08-29 02:23:00,2.34128,2.34135,2.34113,2.34113,27000000.0
2006-08-29 02:24:00,2.34125,2.34141,2.34123,2.34136,29700000.0
2006-08-29 02:25:00,2.34122,2.34124,2.34093,2.34101,43200000.0
2006-08-29 02:26:00,2.3412,2.34141,2.34119,2.34141,40200000.0
2006-08-29 02:27:00,2.34154,2.34164,2.34146,2.34153,57600000.0
2006-08-29 02:28:00,2.3416,2.34166,2.3415,2.34153,40500000.0
2006-08-29 02:29:00,2.34148,2.34175,2.34122,2.34122,34200000.0
2006-08-29 02:30:00,2.34132,2.34153,2.34129,2.34133,31400000.0
2006-08-29 02:31:00,2.34118,2.34119,2.34097,2.34119,33700000.0
2006-08-29 02:32:00,2.34107,2.34112,2.34072,2.34072,21400000.0
2006-08-29 02:33:00,2.34072,2.34097,2.34072,2.34091,32000000.0
2006-08-29 02:34:00,2.34096,2.34102,2.34072,2.34081,40200000.0
2006-08-29 02:35:00,2.34087,2.34098,2.34068,2.34069,24400000.0
2006-08-29 02:36:00,2.34082,2.34082,2.34039,2.34045,29800000.0
2006-08-29 02:37:00,2.34024,2.34024,2.33987,2.33989,38700000.0
2006-08-29 02:38:00,2.33991,2.33999,2.33963,2.33963,24400000.0
2006-08-29 02:39:00,2.33962,2.33962,2.33927,2.33936,31400000.0
2006-08-29 02:40:00,2.33923,2.33931,2.33923,2.33931,41600000.0
2006-08-29 02:41:00,2.33925,2.33936,2.33913,2.33936,31300000.0
2006-08-29 02:42:00,2.33931,2.33939,2.33931,2.33935,21200000.0
2006-08-29 02:43:00,2.33946,2.33951,2.3393,2.33935,14800000.0
2006-08-29 02:44:00,2.33934,2.33949,2.33921,2.33938,55700000.0
2006-08-29 02:45:00,2.3393,2.3393,2.3393,2.3393,6800000.0
2006-08-29 02:46:00,2.33934,2.33934,2.33931,2.33931,15200000.0
2006-08-29 02:47:00,2.33915,2.33945,2.33915,2.33938,38800000.0
2006-08-29 02:48:00,2.33925,2.3398,2.33917,2.33943,39100000.0
2006-08-29 02:49:00,2.33957,2.33988,2.33957,2.33983,14600000.0
2006-08-29 02:50:00,2.33969,2.33969,2.33956,2.33969,40700000.0
2006-08-29 02:51:00,2.3397,2.33998,2.33957,2.33998,41300000.0
2006-08-29 02:52:00,2.33988,2.33988,2.33963,2.33986,19100000.0
2006-08-29 02:53:00,2.34008,2.34008,2.3397,2.33979,54700000.0
2006-08-29 02:54:00,2.33971,2.34005,2.33971,2.33993,42000000.0
2006-08-29 02:55:00,2.34,2.34003,2.33991,2.33993,39300000.0
2006-08-29 02:56:00,2.34,2.34012,2.33973,2.33985,18900000.0
2006-08-29 02:57:00,2.33992,2.34001,2.33981,2.33996,30600000.0
2006-08-29 02:58:00,2.33997,2.34001,2.33969,2.33969,22300000.0
2006-08-29 02:59:00,2.3398,2.3398,2.33942,2.33957,20100000.0
2006-08-29 03:00:00,2.33951,2.33967,2.33943,2.3395,19400000.0
2006-08-29 03:01:00,2.33946,2.33962,2.33939,2.33953,29400000.0
2006-08-29 03:02:00,2.33944,2.33966,2.33943,2.33966,15000000.0
2006-08-29 03:03:00,2.33954,2.33972,2.3395,2.33958,27600000.0
2006-08-29 03:04:00,2.33957,2.33969,2.33942,2.33964,47200000.0
2006-08-29 03:05:00,2.3395,2.33981,2.3395,2.33964,22000000.0
2006-08-29 03:06:00,2.33954,2.3397,2.33954,2.33963,33300000.0
2006-08-29 03:07:00,2.33971,2.33973,2.33943,2.33943,37500000.0
2006-08-29 03:08:00,2.33962,2.33962,2.33943,2.3395,27600000.0
2006-08-29 03:09:00,2.33941,2.33953,2.33937,2.33937,44400001.0
2006-08-29 03:10:00,2.33951,2.33951,2.33938,2.3394,18600000.0
2006-08-29 03:11:00,2.33939,2.33958,2.33926,2.33958,35300000.0
2006-08-29 03:12:00,2.33939,2.33939,2.33908,2.33912,20200000.0
2006-08-29 03:13:00,2.33922,2.33947,2.33922,2.33947,20500000.0
2006-08-29 03:14:00,2.33953,2.33966,2.33947,2.33947,16000000.0
2006-08-29 03:15:00,2.33954,2.33971,2.33952,2.33952,24000000.0
2006-08-29 03:16:00,2.33956,2.33966,2.33944,2.33954,40500000.0
2006-08-29 03:17:00,2.33967,2.33972,2.33946,2.33946,16800000.0
2006-08-29 03:18:00,2.33971,2.33971,2.33961,2.33969,23700000.0
2006-08-29 03:19:00,2.33979,2.33996,2.33969,2.33974,25000000.0
2006-08-29 03:20:00,2.33984,2.33987,2.33977,2.33979,34700000.0
2006-08-29 03:21:00,2.33966,2.33989,2.33957,2.33957,52600000.0
2006-08-29 03:22:00,2.33982,2.33989,2.33965,2.33971,45000000.0
2006-08-29 03:23:00,2.33957,2.33969,2.33949,2.33956,38500000.0
2006-08-29 03:24:00,2.3397,2.3397,2.33956,2.33965,20800000.0
2006-08-29 03:25:00,2.3397,2.3397,2.33951,2.33955,32800000.0
2006-08-29 03:26:00,2.33952,2.33967,2.33952,2.33957,25000000.0
2006-08-29 03:27:00,2.33947,2.33948,2.33947,2.33948,19000000.0
2006-08-29 03:28:00,2.3395,2.3395,2.3393,2.33938,27500000.0
2006-08-29 03:29:00,2.33944,2.33944,2.33936,2.3394,17700000.0
2006-08-29 03:30:00,2.33944,2.33944,2.3393,2.33934,18100000.0
2006-08-29 03:31:00,2.3393,2.3394,2.33923,2.3394,26600000.0
2006-08-29 03:32:00,2.33939,2.33974,2.33934,2.33962,31400000.0
2006-08-29 03:33:00,2.33959,2.33959,2.33906,2.3392,30000000.0
2006-08-29 03:34:00,2.33913,2.33915,2.33903,2.33908,31900000.0
2006-08-29 03:35:00,2.33909,2.33925,2.33909,2.33925,25700000.0
2006-08-29 03:36:00,2.33924,2.3394,2.33919,2.33922,37700000.0
2006-08-29 03:37:00,2.33935,2.33959,2.33934,2.33946,28300000.0
2006-08-29 03:38:00,2.33946,2.33969,2.33946,2.33963,29300000.0
2006-08-29 03:39:00,2.33952,2.33965,2.33947,2.33956,32400000.0
2006-08-29 03:40:00,2.33956,2.33971,2.33949,2.33953,26900000.0
2006-08-29 03:41:00,2.33936,2.33961,2.33936,2.33953,45600000.0
2006-08-29 03:42:00,2.33944,2.33951,2.33944,2.33951,32000000.0
2006-08-29 03:43:00,2.33955,2.33963,2.33938,2.33963,44200000.0
2006-08-29 03:44:00,2.33955,2.33975,2.33949,2.33949,38100000.0
2006-08-29 03:45:00,2.33932,2.33934,2.3392,2.33921,19800000.0
2006-08-29 03:46:00,2.33921,2.33934,2.33916,2.33934,24400000.0
2006-08-29 03:47:00,2.33935,2.33944,2.33915,2.33932,22800000.0
2006-08-29 03:48:00,2.3395,2.3395,2.33927,2.33949,22400000.0
2006-08-29 03:49:00,2.33933,2.33953,2.33933,2.33945,36500000.0
2006-08-29 03:50:00,2.33951,2.33972,2.33942,2.3396,55600000.0
2006-08-29 03:51:00,2.33974,2.33974,2.33953,2.33953,22100000.0
2006-08-29 03:52:00,2.3396,2.33969,2.3393,2.3394,28700000.0
2006-08-29 03:53:00,2.33905,2.3393,2.33905,2.3393,46000000.0
2006-08-29 03:54:00,2.33943,2.33958,2.33905,2.33905,40300000.0
2006-08-29 03:55:00,2.33918,2.33929,2.3391,2.33927,26300000.0
2006-08-29 03:56:00,2.33913,2.33913,2.33903,2.33905,34000000.0
2006-08-29 03:57:00,2.33908,2.33918,2.33892,2.33899,37600000.0
2006-08-29 03:58:00,2.33903,2.3391,2.33901,2.3391,26200000.0
2006-08-29 03:59:00,2.33904,2.33913,2.339,2.33908,20400000.0
2006-08-29 04:00:00,2.33894,2.33903,2.33885,2.339,56400000.0
2006-08-29 04:01:00,2.33892,2.33895,2.33861,2.33877,44900000.0
2006-08-29 04:02:00,2.3387,2.3387,2.33829,2.33832,25400000.0
2006-08-29 04:03:00,2.33844,2.33865,2.33844,2.33857,19100000.0
2006-08-29 04:04:00,2.33871,2.3388,2.33849,2.33849,15800000.0
2006-08-29 04:05:00,2.33824,2.33848,2.33821,2.33834,31200000.0
2006-08-29 04:06:00,2.33838,2.33846,2.33828,2.33828,21800000.0
2006-08-29 04:07:00,2.33831,2.33863,2.33831,2.33837,28700000.0
2006-08-29 04:08:00,2.3383,2.33849,2.33821,2.33825,67400000.0
2006-08-29 04:09:00,2.3382,2.33826,2.33804,2.33814,19400000.0
2006-08-29 04:10:00,2.338,2.33815,2.33787,2.33793,28900000.0
2006-08-29 04:11:00,2.33791,2.33791,2.33748,2.33777,41200000.0
2006-08-29 04:12:00,2.33764,2.33773,2.33741,2.33773,30300000.0
2006-08-29 04:13:00,2.33761,2.33776,2.33746,2.33773,59000000.0
2006-08-29 04:14:00,2.33773,2.33797,2.33773,2.33797,4800000.0
2006-08-29 04:15:00,2.33793,2.33813,2.33793,2.33807,28700000.0
2006-08-29 04:16:00,2.33827,2.33863,2.33827,2.33835,33600000.0
2006-08-29 04:17:00,2.33836,2.33836,2.33812,2.33822,42300000.0
2006-08-29 04:18:00,2.33821,2.33846,2.33821,2.33829,32800000.0
2006-08-29 04:19:00,2.33842,2.3385,2.3383,2.3383,22300000.0
2006-08-29 04:20:00,2.33829,2.33836,2.33827,2.33832,30400000.0
2006-08-29 04:21:00,2.33821,2.33828,2.33795,2.33828,29900000.0
2006-08-29 04:22:00,2.33813,2.33824,2.33804,2.33819,27800000.0
2006-08-29 04:23:00,2.33813,2.3384,2.33813,2.33831,24900000.0
2006-08-29 04:24:00,2.33839,2.33847,2.33828,2.33828,34200000.0
2006-08-29 04:25:00,2.33845,2.33871,2.33831,2.33849,45900000.0
2006-08-29 04:26:00,2.33857,2.33883,2.33857,2.33862,26200000.0
2006-08-29 04:27:00,2.33863,2.33875,2.33849,2.33869,39300000.0
2006-08-29 04:28:00,2.33862,2.33863,2.33852,2.33855,35700000.0
2006-08-29 04:29:00,2.33878,2.33881,2.33853,2.33865,35900000.0
2006-08-29 04:30:00,2.33866,2.33877,2.33847,2.33855,66600000.0
2006-08-29 04:31:00,2.33865,2.33867,2.33852,2.33862,59200000.0
2006-08-29 04:32:00,2.33849,2.33874,2.33836,2.33873,40900000.0
2006-08-29 04:33:00,2.3387,2.33876,2.33857,2.33873,47100000.0
2006-08-29 04:34:00,2.33873,2.33887,2.33854,2.33854,52300000.0
2006-08-29 04:35:00,2.33857,2.33883,2.33857,2.33872,25300000.0
2006-08-29 04:36:00,2.33873,2.33875,2.3387,2.33871,23700000.0
2006-08-29 04:37:00,2.33876,2.33883,2.33861,2.33883,24800000.0
2006-08-29 04:38:00,2.33881,2.33884,2.33873,2.33881,24500000.0
2006-08-29 04:39:00,2.33871,2.33884,2.33861,2.33884,18700000.0
2006-08-29 04:40:00,2.33882,2.33895,2.33872,2.33878,32100000.0
2006-08-29 04:41:00,2.3389,2.3389,2.3388,2.3388,4400000.0
2006-08-29 04:42:00,2.33864,2.33869,2.33854,2.33867,29500000.0
2006-08-29 04:43:00,2.33871,2.33871,2.33859,2.33859,12100000.0
2006-08-29 04:44:00,2.33859,2.3386,2.33834,2.33834,38000000.0
2006-08-29 04:45:00,2.33831,2.33853,2.33824,2.33853,16800000.0
2006-08-29 04:46:00,2.33853,2.33853,2.33843,2.33843,29000000.0
2006-08-29 04:47:00,2.33839,2.33861,2.33839,2.33855,46800000.0
2006-08-29 04:48:00,2.3387,2.3387,2.33841,2.33853,48400000.0
2006-08-29 04:49:00,2.33881,2.33881,2.33861,2.33861,19300000.0
2006-08-29 04:50:00,2.33858,2.33874,2.33856,2.33874,18900000.0
2006-08-29 04:51:00,2.33877,2.33877,2.3385,2.33857,15400000.0
2006-08-29 04:52:00,2.33858,2.33858,2.33854,2.33857,32500000.0
2006-08-29 04:53:00,2.33866,2.33866,2.3385,2.33853,22200000.0
2006-08-29 04:54:00,2.33855,2.33855,2.33843,2.33843,46100000.0
2006-08-29 04:55:00,2.33857,2.33859,2.3385,2.33854,23800000.0
2006-08-29 04:56:00,2.33849,2.33861,2.33834,2.33846,50800000.0
2006-08-29 04:57:00,2.33849,2.33855,2.33831,2.33833,40500000.0
2006-08-29 04:58:00,2.33834,2.33857,2.33834,2.33857,20100000.0
2006-08-29 04:59:00,2.33863,2.33863,2.33842,2.3385,41000000.0
2006-08-29 05:00:00,2.33867,2.33867,2.33854,2.33857,29200000.0
2006-08-29 05:01:00,2.33852,2.33856,2.33845,2.33845,35900000.0
2006-08-29 05:02:00,2.33842,2.33852,2.33834,2.3384,21600000.0
2006-08-29 05:03:00,2.33841,2.33857,2.33841,2.33845,35800000.0
2006-08-29 05:04:00,2.33846,2.33875,2.33843,2.33854,57100000.0
2006-08-29 05:05:00,2.33862,2.33863,2.33849,2.33863,38300000.0
2006-08-29 05:06:00,2.33866,2.33866,2.33861,2.33861,3200000.0
2006-08-29 05:07:00,2.33865,2.33865,2.33851,2.3386,19200000.0
2006-08-29 05:08:00,2.33895,2.33915,2.33883,2.33883,36500000.0
2006-08-29 05:09:00,2.33853,2.33885,2.33845,2.33877,37100000.0
2006-08-29 05:10:00,2.33891,2.33891,2.33866,2.33868,21000000.0
2006-08-29 05:11:00,2.33878,2.33904,2.33866,2.33892,47400000.0
2006-08-29 05:12:00,2.33894,2.339,2.33881,2.33891,27400000.0
2006-08-29 05:13:00,2.33895,2.33913,2.33886,2.33907,30000000.0
2006-08-29 05:14:00,2.33901,2.33903,2.33889,2.33903,36800000.0
2006-08-29 05:15:00,2.33918,2.33935,2.33904,2.33915,23000000.0
2006-08-29 05:16:00,2.33886,2.33888,2.33873,2.33873,31900000.0
2006-08-29 05:17:00,2.3387,2.33914,2.3387,2.33902,28600000.0
2006-08-29 05:18:00,2.33897,2.3392,2.33897,2.3391,30100000.0
2006-08-29 05:19:00,2.3391,2.33929,2.33894,2.33929,43700000.0
2006-08-29 05:20:00,2.33915,2.33927,2.3388,2.33903,59400001.0
2006-08-29 05:21:00,2.33901,2.33934,2.33901,2.33934,31200000.0
2006-08-29 05:22:00,2.33926,2.3393,2.33915,2.33927,32000000.0
2006-08-29 05:23:00,2.33905,2.3394,2.33905,2.33927,49499999.0
2006-08-29 05:24:00,2.3392,2.33929,2.33914,2.33928,40300000.0
2006-08-29 05:25:00,2.33933,2.3394,2.33919,2.33919,17500000.0
2006-08-29 05:26:00,2.33932,2.33947,2.33919,2.3393,34700000.0
2006-08-29 05:27:00,2.33924,2.33946,2.33922,2.33946,12000000.0
2006-08-29 05:28:00,2.33949,2.33961,2.33945,2.33945,34900000.0
2006-08-29 05:29:00,2.33958,2.33958,2.33949,2.33949,5200000.0
2006-08-29 05:30:00,2.33958,2.33989,2.33958,2.33989,5800000.0
2006-08-29 05:31:00,2.33966,2.33978,2.33966,2.3397,28000000.0
2006-08-29 05:32:00,2.33963,2.33972,2.33945,2.33945,16200000.0
2006-08-29 05:33:00,2.33941,2.33941,2.33912,2.33912,16900000.0
2006-08-29 05:34:00,2.33886,2.33892,2.3386,2.3386,11200000.0
2006-08-29 05:35:00,2.33867,2.3388,2.33867,2.33871,30300000.0
2006-08-29 05:36:00,2.3387,2.3388,2.33862,2.33868,26600000.0
2006-08-29 05:37:00,2.33865,2.33883,2.33865,2.33869,20000000.0
2006-08-29 05:38:00,2.33865,2.3387,2.3386,2.3387,12000000.0
2006-08-29 05:39:00,2.33865,2.33876,2.33858,2.33865,24000000.0
2006-08-29 05:40:00,2.3385,2.33876,2.3385,2.33855,49500001.0
2006-08-29 05:41:00,2.33864,2.33884,2.33864,2.33872,41800000.0
2006-08-29 05:42:00,2.33863,2.33867,2.33853,2.33857,46400000.0
2006-08-29 05:43:00,2.33859,2.33869,2.33855,2.3386,29700000.0
2006-08-29 05:44:00,2.33858,2.33865,2.33855,2.33855,8800000.0
2006-08-29 05:45:00,2.33866,2.33866,2.33857,2.33857,15300000.0
2006-08-29 05:46:00,2.33867,2.33867,2.33852,2.33852,34200000.0
2006-08-29 05:47:00,2.33854,2.33877,2.33851,2.33877,30800000.0
2006-08-29 05:48:00,2.33875,2.33875,2.33849,2.33851,33900000.0
2006-08-29 05:49:00,2.33845,2.3386,2.3384,2.33842,34800000.0
2006-08-29 05:50:00,2.33843,2.33852,2.33843,2.33852,21200000.0
2006-08-29 05:51:00,2.33852,2.33865,2.33838,2.33855,22900000.0
2006-08-29 05:52:00,2.33851,2.33864,2.33843,2.33853,37500000.0
2006-08-29 05:53:00,2.33842,2.33855,2.33836,2.33849,32500000.0
2006-08-29 05:54:00,2.33835,2.33851,2.3383,2.3385,21200000.0
2006-08-29 05:55:00,2.33852,2.33852,2.33834,2.33834,10000000.0
2006-08-29 05:56:00,2.33834,2.33839,2.33834,2.33839,25700000.0
2006-08-29 05:57:00,2.3383,2.33853,2.33819,2.33832,31400000.0
2006-08-29 05:58:00,2.33816,2.33838,2.3381,2.33813,25800000.0
2006-08-29 05:59:00,2.33813,2.33814,2.33799,2.33814,20800000.0
2006-08-29 06:00:00,2.33813,2.3384,2.33813,2.33831,28600000.0
2006-08-29 06:01:00,2.33839,2.33849,2.3383,2.3383,36800000.0
2006-08-29 06:02:00,2.33819,2.33835,2.33819,2.3383,22700000.0
2006-08-29 06:03:00,2.33827,2.33835,2.33824,2.33824,15700000.0
2006-08-29 06:04:00,2.33831,2.33855,2.33831,2.33853,16100000.0
2006-08-29 06:05:00,2.33845,2.33858,2.33845,2.33853,13300000.0
2006-08-29 06:06:00,2.33852,2.33854,2.33834,2.33843,45900000.0
2006-08-29 06:07:00,2.33835,2.33858,2.33835,2.33842,37300000.0
2006-08-29 06:08:00,2.33853,2.33898,2.33849,2.33881,20800000.0
2006-08-29 06:09:00,2.33867,2.33867,2.33817,2.33827,39500000.0
2006-08-29 06:10:00,2.3383,2.33858,2.3383,2.33843,37200000.0
2006-08-29 06:11:00,2.33846,2.33848,2.3383,2.3383,21500000.0
2006-08-29 06:12:00,2.33822,2.33843,2.33822,2.33837,35500000.0
2006-08-29 06:13:00,2.33832,2.3385,2.33832,2.3385,29300000.0
2006-08-29 06:14:00,2.33848,2.33857,2.3384,2.3384,22500000.0
2006-08-29 06:15:00,2.33848,2.33862,2.33845,2.33848,25200000.0
2006-08-29 06:16:00,2.3386,2.3386,2.33833,2.33845,5300000.0
2006-08-29 06:17:00,2.33821,2.33828,2.33812,2.33828,32900000.0
2006-08-29 06:18:00,2.33824,2.33843,2.33824,2.33843,34300000.0
2006-08-29 06:19:00,2.33841,2.33841,2.33791,2.3381,22500000.0
2006-08-29 06:20:00,2.33823,2.33837,2.33823,2.33828,32500000.0
2006-08-29 06:21:00,2.3383,2.33843,2.33826,2.33843,29300000.0
2006-08-29 06:22:00,2.33836,2.33841,2.33823,2.33833,64999998.0
2006-08-29 06:23:00,2.33829,2.33836,2.33795,2.33795,38500000.0
2006-08-29 06:24:00,2.3381,2.33815,2.33802,2.33803,14300000.0
2006-08-29 06:25:00,2.33789,2.33789,2.33771,2.33771,28000000.0
2006-08-29 06:26:00,2.33781,2.33801,2.33781,2.33801,24600000.0
2006-08-29 06:27:00,2.33814,2.33814,2.33796,2.33812,37200000.0
2006-08-29 06:28:00,2.3382,2.3382,2.33806,2.33807,38800000.0
2006-08-29 06:29:00,2.33798,2.33828,2.33798,2.33804,21400000.0
2006-08-29 06:30:00,2.3382,2.3382,2.33794,2.33802,31100000.0
2006-08-29 06:31:00,2.33799,2.33799,2.33769,2.33777,54900000.0
2006-08-29 06:32:00,2.33779,2.33779,2.33749,2.33772,35000000.0
2006-08-29 06:33:00,2.33761,2.33761,2.33732,2.33741,28800000.0
2006-08-29 06:34:00,2.33753,2.33753,2.33738,2.33738,27800000.0
2006-08-29 06:35:00,2.33723,2.33763,2.33699,2.33763,22400000.0
2006-08-29 06:36:00,2.33762,2.33773,2.33722,2.33722,21200000.0
2006-08-29 06:37:00,2.33724,2.33753,2.33724,2.3375,31000000.0
2006-08-29 06:38:00,2.33743,2.33758,2.33721,2.33747,38200000.0
2006-08-29 06:39:00,2.33748,2.33784,2.33748,2.33751,49900000.0
2006-08-29 06:40:00,2.33744,2.33771,2.33744,2.33771,28600000.0
2006-08-29 06:41:00,2.33763,2.33793,2.33755,2.33793,20100000.0
2006-08-29 06:42:00,2.33803,2.33803,2.33787,2.33787,8800000.0
2006-08-29 06:43:00,2.33787,2.33794,2.33776,2.3378,48399999.0
2006-08-29 06:44:00,2.33772,2.33783,2.33772,2.3378,20800000.0
2006-08-29 06:45:00,2.3377,2.33785,2.33761,2.33767,30600000.0
2006-08-29 06:46:00,2.33765,2.3377,2.3375,2.33765,30500000.0
2006-08-29 06:47:00,2.33754,2.3377,2.33754,2.3377,29200000.0
2006-08-29 06:48:00,2.33775,2.33784,2.33771,2.33771,14600000.0
2006-08-29 06:49:00,2.33774,2.33783,2.33774,2.33781,24600000.0
2006-08-29 06:50:00,2.33789,2.33789,2.33783,2.33783,7600000.0
2006-08-29 06:51:00,2.33778,2.33778,2.33736,2.33744,19500000.0
2006-08-29 06:52:00,2.33749,2.3376,2.33747,2.33748,40400000.0
2006-08-29 06:53:00,2.33745,2.33758,2.33745,2.33745,32000000.0
2006-08-29 06:54:00,2.33752,2.33766,2.33743,2.33766,24200000.0
2006-08-29 06:55:00,2.33771,2.33784,2.33771,2.33784,19000000.0
2006-08-29 06:56:00,2.338,2.338,2.33788,2.3379,20000000.0
2006-08-29 06:57:00,2.33793,2.33819,2.33791,2.33792,31300000.0
2006-08-29 06:58:00,2.33801,2.33836,2.33801,2.33818,43800000.0
2006-08-29 06:59:00,2.33823,2.33845,2.33823,2.33845,7200000.0
2006-08-29 07:00:00,2.33842,2.33857,2.33822,2.3383,35100000.0
2006-08-29 07:01:00,2.33833,2.33842,2.33833,2.33842,4300000.0
2006-08-29 07:02:00,2.33847,2.33855,2.33845,2.33855,45200000.0
2006-08-29 07:03:00,2.33845,2.33847,2.33816,2.33831,23700000.0
2006-08-29 07:04:00,2.33831,2.3384,2.33815,2.33825,44200000.0
2006-08-29 07:05:00,2.33833,2.33833,2.33817,2.33823,17400000.0
2006-08-29 07:06:00,2.33821,2.33824,2.33801,2.33801,8600000.0
2006-08-29 07:07:00,2.33788,2.33817,2.3378,2.33803,46900000.0
2006-08-29 07:08:00,2.33792,2.33809,2.33792,2.33796,28100000.0
2006-08-29 07:09:00,2.33797,2.33801,2.33786,2.33801,16800000.0
2006-08-29 07:10:00,2.3377,2.33792,2.33768,2.33779,34300000.0
2006-08-29 07:11:00,2.33784,2.33807,2.33782,2.33788,33700000.0
2006-08-29 07:12:00,2.33789,2.33789,2.33775,2.33775,31100000.0
2006-08-29 07:13:00,2.33761,2.33782,2.33761,2.33782,38600000.0
2006-08-29 07:14:00,2.33783,2.33814,2.33783,2.33804,29000000.0
2006-08-29 07:15:00,2.33831,2.33848,2.33817,2.33827,46800000.0
2006-08-29 07:16:00,2.33836,2.33852,2.33825,2.33852,43800000.0
2006-08-29 07:17:00,2.33826,2.33826,2.33793,2.33793,49600000.0
2006-08-29 07:18:00,2.33791,2.33816,2.33791,2.33812,32300000.0
2006-08-29 07:19:00,2.33809,2.33809,2.33797,2.338,27200000.0
2006-08-29 07:20:00,2.33795,2.33813,2.33792,2.338,31300000.0
2006-08-29 07:21:00,2.33798,2.33812,2.33797,2.33812,16700000.0
2006-08-29 07:22:00,2.33805,2.33825,2.338,2.338,14000000.0
2006-08-29 07:23:00,2.3381,2.33823,2.33802,2.33815,47300000.0
2006-08-29 07:24:00,2.3383,2.3383,2.33807,2.3382,47700000.0
2006-08-29 07:25:00,2.33819,2.33839,2.33815,2.33818,25600000.0
2006-08-29 07:26:00,2.33838,2.33876,2.33838,2.33867,39600000.0
2006-08-29 07:27:00,2.33877,2.33899,2.33875,2.33879,18400000.0
2006-08-29 07:28:00,2.33872,2.33891,2.33861,2.33861,49200000.0
2006-08-29 07:29:00,2.33849,2.33849,2.33819,2.33843,39300000.0
2006-08-29 07:30:00,2.33852,2.33855,2.3384,2.33841,32000000.0
2006-08-29 07:31:00,2.33832,2.33842,2.33825,2.33832,36000000.0
2006-08-29 07:32:00,2.33839,2.33862,2.33839,2.33858,36100000.0
2006-08-29 07:33:00,2.33844,2.33853,2.33836,2.33853,33600000.0
2006-08-29 07:34:00,2.33838,2.33883,2.33838,2.33865,35700000.0
2006-08-29 07:35:00,2.33866,2.33866,2.33839,2.3385,29000000.0
2006-08-29 07:36:00,2.3385,2.33854,2.33848,2.33848,17200000.0
2006-08-29 07:37:00,2.33863,2.33871,2.33853,2.33853,27100000.0
2006-08-29 07:38:00,2.33857,2.33876,2.33853,2.33876,23900000.0
2006-08-29 07:39:00,2.33872,2.33886,2.33834,2.33834,49500000.0
2006-08-29 07:40:00,2.33828,2.33859,2.33828,2.33856,42500000.0
2006-08-29 07:41:00,2.33859,2.33888,2.33859,2.3386,18400000.0
2006-08-29 07:42:00,2.33858,2.33879,2.33853,2.33879,18900000.0
2006-08-29 07:43:00,2.33867,2.33882,2.33867,2.3388,29100000.0
2006-08-29 07:44:00,2.33897,2.33897,2.33875,2.33875,32000000.0
2006-08-29 07:45:00,2.33873,2.3389,2.3387,2.33873,38400000.0
2006-08-29 07:46:00,2.33889,2.33902,2.33872,2.33902,29500000.0
2006-08-29 07:47:00,2.33898,2.33898,2.33854,2.33876,41900000.0
2006-08-29 07:48:00,2.33875,2.33875,2.33854,2.33868,14200000.0
2006-08-29 07:49:00,2.33868,2.33884,2.33854,2.33868,46300000.0
2006-08-29 07:50:00,2.33868,2.339,2.33868,2.339,32500000.0
2006-08-29 07:51:00,2.33905,2.33915,2.33891,2.33891,31400000.0
2006-08-29 07:52:00,2.33893,2.33893,2.33852,2.33873,30300000.0
2006-08-29 07:53:00,2.33873,2.3389,2.33862,2.3389,29000000.0
2006-08-29 07:54:00,2.33881,2.33888,2.33862,2.33878,22800000.0
2006-08-29 07:55:00,2.33891,2.33918,2.33891,2.3391,26800000.0
2006-08-29 07:56:00,2.33918,2.33935,2.3388,2.3388,13800000.0
2006-08-29 07:57:00,2.33876,2.33888,2.33842,2.33858,40300000.0
2006-08-29 07:58:00,2.33838,2.3389,2.33838,2.3389,16800000.0
2006-08-29 07:59:00,2.33904,2.33934,2.33897,2.33924,35100000.0
2006-08-29 08:00:00,2.33945,2.33945,2.33905,2.3391,45900000.0
2006-08-29 08:01:00,2.33919,2.33928,2.33904,2.33928,52500000.0
2006-08-29 08:02:00,2.33932,2.3397,2.33932,2.33963,19000000.0
2006-08-29 08:03:00,2.33952,2.33975,2.33944,2.33959,39900000.0
2006-08-29 08:04:00,2.3394,2.33954,2.3394,2.33954,21600000.0
2006-08-29 08:05:00,2.33966,2.33966,2.33937,2.3395,37300000.0
2006-08-29 08:06:00,2.3394,2.33949,2.33938,2.33942,43200000.0
2006-08-29 08:07:00,2.33952,2.33958,2.33936,2.33942,22400000.0
2006-08-29 08:08:00,2.33947,2.33956,2.33944,2.33944,56000000.0
2006-08-29 08:09:00,2.33947,2.33957,2.33943,2.33943,27700000.0
2006-08-29 08:10:00,2.33938,2.3396,2.33938,2.33952,54500000.0
2006-08-29 08:11:00,2.33969,2.3397,2.33959,2.3397,30400000.0
2006-08-29 08:12:00,2.33973,2.33975,2.33961,2.33972,22800000.0
2006-08-29 08:13:00,2.33982,2.33985,2.33959,2.33959,33100000.0
2006-08-29 08:14:00,2.33973,2.33973,2.33917,2.33925,32200000.0
2006-08-29 08:15:00,2.33954,2.33956,2.33928,2.33929,19100000.0
2006-08-29 08:16:00,2.33909,2.33923,2.33897,2.339,39700000.0
2006-08-29 08:17:00,2.33896,2.33911,2.33893,2.33911,56700000.0
2006-08-29 08:18:00,2.33903,2.33903,2.33863,2.33871,13600000.0
2006-08-29 08:19:00,2.33877,2.33877,2.33848,2.33856,28800000.0
2006-08-29 08:20:00,2.33826,2.33851,2.33826,2.33846,29500000.0
2006-08-29 08:21:00,2.33835,2.3384,2.33829,2.33837,50800001.0
2006-08-29 08:22:00,2.33828,2.33841,2.33824,2.33828,26700000.0
2006-08-29 08:23:00,2.33839,2.33863,2.33839,2.33863,12400000.0
2006-08-29 08:24:00,2.33866,2.33883,2.33859,2.3386,41300000.0
2006-08-29 08:25:00,2.33868,2.3389,2.33852,2.33868,33300000.0
2006-08-29 08:26:00,2.33881,2.33886,2.33851,2.33863,24400000.0
2006-08-29 08:27:00,2.33874,2.33874,2.33838,2.33841,35400000.0
2006-08-29 08:28:00,2.33828,2.33829,2.33781,2.33781,62100000.0
2006-08-29 08:29:00,2.33783,2.33816,2.33783,2.33816,31600000.0
2006-08-29 08:30:00,2.33803,2.33814,2.33771,2.3379,38400000.0
2006-08-29 08:31:00,2.33804,2.33804,2.33759,2.33762,39400000.0
2006-08-29 08:32:00,2.3376,2.33798,2.33755,2.33794,34600000.0
2006-08-29 08:33:00,2.33814,2.33814,2.33761,2.33761,43100000.0
2006-08-29 08:34:00,2.3377,2.33792,2.33769,2.33792,47400000.0
2006-08-29 08:35:00,2.33783,2.33783,2.33744,2.33744,13600000.0
2006-08-29 08:36:00,2.33746,2.33774,2.33746,2.33759,40100000.0
2006-08-29 08:37:00,2.33755,2.33775,2.3373,2.33759,38600000.0
2006-08-29 08:38:00,2.33736,2.33762,2.33713,2.33723,33300000.0
2006-08-29 08:39:00,2.33706,2.33733,2.33695,2.33698,49000000.0
2006-08-29 08:40:00,2.33694,2.33732,2.33688,2.33721,38900000.0
2006-08-29 08:41:00,2.33715,2.33715,2.33687,2.33696,28800000.0
2006-08-29 08:42:00,2.337,2.33729,2.337,2.3371,27800000.0
2006-08-29 08:43:00,2.33714,2.33729,2.33707,2.33707,45300000.0
2006-08-29 08:44:00,2.33714,2.3372,2.33694,2.33707,35600000.0
2006-08-29 08:45:00,2.33706,2.33728,2.33706,2.33723,35900000.0
2006-08-29 08:46:00,2.33709,2.33711,2.33693,2.33697,44400000.0
2006-08-29 08:47:00,2.33707,2.33707,2.33663,2.33684,57000000.0
2006-08-29 08:48:00,2.33662,2.33679,2.33658,2.33679,23800000.0
2006-08-29 08:49:00,2.33647,2.33647,2.33601,2.33603,38800000.0
2006-08-29 08:50:00,2.336,2.33614,2.33564,2.33566,40900000.0
2006-08-29 08:51:00,2.33553,2.33582,2.33553,2.33559,31200000.0
2006-08-29 08:52:00,2.33562,2.33608,2.33553,2.33608,29400000.0
2006-08-29 08:53:00,2.3365,2.3365,2.33613,2.33626,26500000.0
2006-08-29 08:54:00,2.33621,2.33655,2.33613,2.33622,51000000.0
2006-08-29 08:55:00,2.33613,2.33613,2.33592,2.33608,24900000.0
2006-08-29 08:56:00,2.33595,2.33605,2.33578,2.33583,25300000.0
2006-08-29 08:57:00,2.33575,2.33593,2.33575,2.3359,34400000.0
2006-08-29 08:58:00,2.33598,2.33599,2.33583,2.33591,25200000.0
2006-08-29 08:59:00,2.33594,2.33614,2.33594,2.33596,27600000.0
2006-08-29 09:00:00,2.33579,2.33586,2.33544,2.33562,32200000.0
2006-08-29 09:01:00,2.33587,2.33588,2.33546,2.33546,14700000.0
2006-08-29 09:02:00,2.33542,2.3357,2.33542,2.33543,20400000.0
2006-08-29 09:03:00,2.33562,2.33599,2.33562,2.33589,30500000.0
2006-08-29 09:04:00,2.33602,2.33622,2.33592,2.33592,31900000.0
2006-08-29 09:05:00,2.33573,2.33588,2.33559,2.33559,35500000.0
2006-08-29 09:06:00,2.33574,2.33621,2.33574,2.33618,13200000.0
2006-08-29 09:07:00,2.33632,2.33652,2.33631,2.33642,45500000.0
2006-08-29 09:08:00,2.33672,2.33672,2.33622,2.33634,40600000.0
2006-08-29 09:09:00,2.33636,2.3366,2.33631,2.33631,54800000.0
2006-08-29 09:10:00,2.33609,2.33636,2.33609,2.33624,38500000.0
2006-08-29 09:11:00,2.33615,2.33632,2.33605,2.3362,44000000.0
2006-08-29 09:12:00,2.33614,2.33635,2.33611,2.33628,21200000.0
2006-08-29 09:13:00,2.33628,2.33638,2.33557,2.33557,48400000.0
2006-08-29 09:14:00,2.33561,2.33571,2.33552,2.33566,62300000.0
2006-08-29 09:15:00,2.33577,2.33601,2.33577,2.33599,26000000.0
2006-08-29 09:16:00,2.33584,2.33601,2.33571,2.33601,54099999.0
2006-08-29 09:17:00,2.336,2.33601,2.33564,2.336,45700000.0
2006-08-29 09:18:00,2.33596,2.33601,2.3358,2.33586,29700000.0
2006-08-29 09:19:00,2.33615,2.33669,2.33604,2.33656,21500000.0
2006-08-29 09:20:00,2.33672,2.33672,2.33634,2.33655,42100000.0
2006-08-29 09:21:00,2.33659,2.33691,2.33659,2.33669,41200000.0
2006-08-29 09:22:00,2.33676,2.33695,2.33657,2.33657,45300000.0
2006-08-29 09:23:00,2.3367,2.33705,2.33663,2.33705,16700000.0
2006-08-29 09:24:00,2.33692,2.33697,2.33652,2.33696,44800000.0
2006-08-29 09:25:00,2.33694,2.33707,2.33679,2.33703,38000000.0
2006-08-29 09:26:00,2.33718,2.33734,2.33714,2.33731,25300000.0
2006-08-29 09:27:00,2.33774,2.33777,2.33763,2.33773,32000000.0
2006-08-29 09:28:00,2.33784,2.33796,2.33775,2.33793,43200000.0
2006-08-29 09:29:00,2.33776,2.33783,2.33764,2.33783,20600000.0
2006-08-29 09:30:00,2.33769,2.3378,2.33728,2.33728,26400000.0
2006-08-29 09:31:00,2.33727,2.33727,2.33702,2.33702,17200000.0
2006-08-29 09:32:00,2.33704,2.33732,2.33702,2.33702,38500000.0
2006-08-29 09:33:00,2.33702,2.33702,2.33645,2.33645,19900000.0
2006-08-29 09:34:00,2.33656,2.33679,2.3365,2.3365,39700000.0
2006-08-29 09:35:00,2.33661,2.33682,2.3365,2.33675,34000000.0
2006-08-29 09:36:00,2.33692,2.33705,2.33687,2.33694,32100000.0
2006-08-29 09:37:00,2.33696,2.33733,2.33687,2.33733,29300000.0
2006-08-29 09:38:00,2.33753,2.33782,2.33748,2.33762,38700000.0
2006-08-29 09:39:00,2.33753,2.3376,2.33737,2.33744,36600000.0
2006-08-29 09:40:00,2.33739,2.33759,2.33737,2.33737,32400000.0
2006-08-29 09:41:00,2.33733,2.33748,2.33733,2.33747,40300001.0
2006-08-29 09:42:00,2.33728,2.33733,2.3371,2.33733,28800000.0
2006-08-29 09:43:00,2.33744,2.33758,2.33744,2.33748,19000000.0
2006-08-29 09:44:00,2.33754,2.33795,2.33754,2.33782,36500000.0
2006-08-29 09:45:00,2.33774,2.3379,2.3376,2.33774,34800000.0
2006-08-29 09:46:00,2.33783,2.33841,2.33783,2.33841,18800000.0
2006-08-29 09:47:00,2.33844,2.33844,2.33809,2.33809,43200000.0
2006-08-29 09:48:00,2.33813,2.33825,2.33806,2.33825,44199999.0
2006-08-29 09:49:00,2.33851,2.33851,2.33821,2.33845,36500000.0
2006-08-29 09:50:00,2.33844,2.33844,2.33816,2.33827,25500000.0
2006-08-29 09:51:00,2.33833,2.3385,2.3381,2.33844,30300000.0
2006-08-29 09:52:00,2.3385,2.3385,2.33806,2.33822,37900000.0
2006-08-29 09:53:00,2.3381,2.33816,2.33783,2.33816,35400000.0
2006-08-29 09:54:00,2.3381,2.33825,2.33801,2.33815,40200000.0
2006-08-29 09:55:00,2.33839,2.33851,2.33821,2.33842,50300000.0
2006-08-29 09:56:00,2.33849,2.33873,2.33836,2.3386,26400000.0
2006-08-29 09:57:00,2.33856,2.33878,2.33853,2.33861,40700000.0
2006-08-29 09:58:00,2.33868,2.33876,2.33848,2.33848,40400000.0
2006-08-29 09:59:00,2.33872,2.33877,2.33829,2.33829,21400000.0
2006-08-29 10:00:00,2.33811,2.33851,2.33811,2.33832,26300000.0
2006-08-29 10:01:00,2.33861,2.33882,2.33861,2.33879,32000000.0
2006-08-29 10:02:00,2.33895,2.33895,2.3387,2.3389,44800000.0
2006-08-29 10:03:00,2.33891,2.33893,2.33866,2.33891,32200000.0
2006-08-29 10:04:00,2.33899,2.33899,2.33878,2.33895,41600000.0
2006-08-29 10:05:00,2.33901,2.33923,2.33901,2.33923,31000000.0
2006-08-29 10:06:00,2.33945,2.33973,2.33944,2.33971,54000000.0
2006-08-29 10:07:00,2.3398,2.3398,2.33951,2.33953,30800000.0
2006-08-29 10:08:00,2.3394,2.33942,2.33924,2.33924,30400000.0
2006-08-29 10:09:00,2.33907,2.33927,2.33907,2.33927,33200000.0
2006-08-29 10:10:00,2.3394,2.3395,2.33924,2.33944,43600000.0
2006-08-29 10:11:00,2.33939,2.3396,2.33939,2.33947,39200000.0
2006-08-29 10:12:00,2.33942,2.33942,2.33921,2.33923,35600000.0
2006-08-29 10:13:00,2.33949,2.34019,2.33949,2.34019,44100000.0
2006-08-29 10:14:00,2.34022,2.3403,2.33998,2.34016,34100000.0
2006-08-29 10:15:00,2.34042,2.34051,2.34016,2.34025,21700000.0
2006-08-29 10:16:00,2.34026,2.34042,2.34002,2.34003,47700001.0
2006-08-29 10:17:00,2.33987,2.33987,2.33964,2.33978,30700000.0
2006-08-29 10:18:00,2.33964,2.33973,2.33945,2.33971,42000000.0
2006-08-29 10:19:00,2.33951,2.33983,2.33951,2.33964,52200000.0
2006-08-29 10:20:00,2.33963,2.33967,2.33957,2.33959,35400000.0
2006-08-29 10:21:00,2.33937,2.33951,2.33923,2.3395,66700000.0
2006-08-29 10:22:00,2.33946,2.33963,2.33946,2.33963,46600000.0
2006-08-29 10:23:00,2.33961,2.33975,2.33961,2.33974,46300000.0
2006-08-29 10:24:00,2.33968,2.33986,2.33963,2.33986,26200000.0
2006-08-29 10:25:00,2.3399,2.34022,2.33987,2.34022,27100000.0
2006-08-29 10:26:00,2.34044,2.34059,2.34007,2.3401,25700000.0
2006-08-29 10:27:00,2.34005,2.34022,2.33963,2.33988,43700000.0
2006-08-29 10:28:00,2.33974,2.33987,2.33969,2.33969,43100000.0
2006-08-29 10:29:00,2.33965,2.33976,2.33961,2.33976,39100000.0
2006-08-29 10:30:00,2.33963,2.33991,2.33963,2.33982,17500000.0
2006-08-29 10:31:00,2.34001,2.34045,2.34001,2.34024,19800000.0
2006-08-29 10:32:00,2.34012,2.34018,2.33997,2.34016,34000000.0
2006-08-29 10:33:00,2.34025,2.34029,2.34007,2.34017,45700000.0
2006-08-29 10:34:00,2.34011,2.34011,2.33996,2.34009,29300000.0
2006-08-29 10:35:00,2.34011,2.3405,2.33997,2.3405,33900000.0
2006-08-29 10:36:00,2.34049,2.34073,2.34035,2.34073,36600000.0
2006-08-29 10:37:00,2.341,2.34135,2.34085,2.34135,40600000.0
2006-08-29 10:38:00,2.34123,2.34123,2.34022,2.34038,14400000.0
2006-08-29 10:39:00,2.3403,2.34052,2.3403,2.34047,37800000.0
2006-08-29 10:40:00,2.34043,2.34043,2.33988,2.33988,23800000.0
2006-08-29 10:41:00,2.33984,2.3402,2.33976,2.34008,43800000.0
2006-08-29 10:42:00,2.33995,2.34013,2.33995,2.34013,31100000.0
2006-08-29 10:43:00,2.3401,2.34021,2.33997,2.34018,39100000.0
2006-08-29 10:44:00,2.34002,2.34024,2.33994,2.33994,58100000.0
2006-08-29 10:45:00,2.33996,2.34007,2.33994,2.33995,17500000.0
2006-08-29 10:46:00,2.34001,2.34004,2.33971,2.33971,33800000.0
2006-08-29 10:47:00,2.33965,2.33972,2.33965,2.33972,29700000.0
2006-08-29 10:48:00,2.33972,2.33993,2.33972,2.33975,31100000.0
2006-08-29 10:49:00,2.33971,2.33995,2.33967,2.33983,38600000.0
2006-08-29 10:50:00,2.33975,2.33975,2.33968,2.33968,19400000.0
2006-08-29 10:51:00,2.33969,2.33997,2.33969,2.33982,19100000.0
2006-08-29 10:52:00,2.33986,2.33992,2.33967,2.33974,40500000.0
2006-08-29 10:53:00,2.33998,2.34003,2.33978,2.33978,31500000.0
2006-08-29 10:54:00,2.33983,2.34002,2.33976,2.33984,31700000.0
2006-08-29 10:55:00,2.33998,2.34023,2.33987,2.34023,48600000.0
2006-08-29 10:56:00,2.34026,2.34048,2.34013,2.34013,31500000.0
2006-08-29 10:57:00,2.34001,2.34004,2.33976,2.33992,32300000.0
2006-08-29 10:58:00,2.33993,2.33993,2.33968,2.33984,37200000.0
2006-08-29 10:59:00,2.33987,2.34009,2.33966,2.33973,55000000.0
2006-08-29 11:00:00,2.33966,2.33997,2.33966,2.33979,25600000.0
2006-08-29 11:01:00,2.33951,2.33951,2.33904,2.33917,18500000.0
2006-08-29 11:02:00,2.33935,2.33961,2.3393,2.33961,32000000.0
2006-08-29 11:03:00,2.33972,2.34015,2.33972,2.34003,11200000.0
2006-08-29 11:04:00,2.34,2.34024,2.33994,2.33994,37500000.0
2006-08-29 11:05:00,2.33988,2.34036,2.33988,2.34011,44600000.0
2006-08-29 11:06:00,2.34053,2.3407,2.34047,2.3407,26900000.0
2006-08-29 11:07:00,2.34064,2.34076,2.34062,2.34067,40500000.0
2006-08-29 11:08:00,2.34042,2.34044,2.34017,2.34017,39600000.0
2006-08-29 11:09:00,2.34006,2.34023,2.34005,2.34011,35100000.0
2006-08-29 11:10:00,2.33995,2.34045,2.33995,2.34035,17800000.0
2006-08-29 11:11:00,2.34043,2.34047,2.34022,2.34029,41100000.0
2006-08-29 11:12:00,2.34029,2.34042,2.34014,2.34014,32700000.0
2006-08-29 11:13:00,2.34012,2.34027,2.34009,2.34016,41600000.0
2006-08-29 11:14:00,2.34023,2.34026,2.34005,2.34006,42300000.0
2006-08-29 11:15:00,2.34018,2.34029,2.34018,2.34026,29400000.0
2006-08-29 11:16:00,2.34001,2.34017,2.34001,2.34003,25200000.0
2006-08-29 11:17:00,2.34014,2.34025,2.34014,2.34018,40500000.0
2006-08-29 11:18:00,2.34016,2.34042,2.34013,2.34036,39200000.0
2006-08-29 11:19:00,2.34032,2.34051,2.34032,2.34051,13500000.0
2006-08-29 11:20:00,2.34056,2.34056,2.34024,2.34041,45900000.0
2006-08-29 11:21:00,2.34027,2.34052,2.34025,2.34052,38500000.0
2006-08-29 11:22:00,2.34035,2.34066,2.33999,2.33999,24600000.0
2006-08-29 11:23:00,2.33978,2.33984,2.33959,2.33972,37400000.0
2006-08-29 11:24:00,2.33986,2.33993,2.33975,2.33978,59900000.0
2006-08-29 11:25:00,2.3398,2.34083,2.3398,2.34074,40800001.0
2006-08-29 11:26:00,2.34069,2.34069,2.34027,2.34028,16500000.0
2006-08-29 11:27:00,2.34026,2.34033,2.34005,2.34005,26300000.0
2006-08-29 11:28:00,2.34013,2.34037,2.34013,2.34037,40000000.0
2006-08-29 11:29:00,2.34041,2.34059,2.34035,2.34035,37400000.0
2006-08-29 11:30:00,2.34033,2.3405,2.34015,2.34019,44700000.0
2006-08-29 11:31:00,2.33983,2.34003,2.33968,2.3398,30200000.0
2006-08-29 11:32:00,2.33967,2.33967,2.33946,2.33963,29000000.0
2006-08-29 11:33:00,2.3396,2.33966,2.33944,2.33955,31200000.0
2006-08-29 11:34:00,2.33949,2.33985,2.33949,2.33964,52400000.0
2006-08-29 11:35:00,2.33967,2.33997,2.33965,2.33972,36000000.0
2006-08-29 11:36:00,2.33984,2.33993,2.33962,2.33985,45300000.0
2006-08-29 11:37:00,2.33993,2.3401,2.33985,2.33985,25800000.0
2006-08-29 11:38:00,2.33962,2.33985,2.33962,2.33985,43900000.0
2006-08-29 11:39:00,2.33987,2.34009,2.33986,2.33986,49400000.0
2006-08-29 11:40:00,2.33985,2.34024,2.33985,2.3401,31500000.0
2006-08-29 11:41:00,2.33989,2.3404,2.33989,2.34023,24000000.0
2006-08-29 11:42:00,2.34017,2.34049,2.34017,2.34029,40600000.0
2006-08-29 11:43:00,2.34028,2.3404,2.34015,2.3402,38200000.0
2006-08-29 11:44:00,2.34065,2.3415,2.34065,2.3415,26800000.0
2006-08-29 11:45:00,2.34175,2.34175,2.34118,2.3412,32300000.0
2006-08-29 11:46:00,2.34124,2.34124,2.34077,2.34085,26200000.0
2006-08-29 11:47:00,2.34111,2.34111,2.34068,2.3407,31400000.0
2006-08-29 11:48:00,2.3405,2.34074,2.34039,2.34074,21300000.0
2006-08-29 11:49:00,2.34088,2.34092,2.34065,2.34065,28600000.0
2006-08-29 11:50:00,2.34057,2.34072,2.3401,2.3401,17500000.0
2006-08-29 11:51:00,2.34017,2.34017,2.33994,2.33997,43100000.0
2006-08-29 11:52:00,2.34003,2.34018,2.33993,2.34018,27000000.0
2006-08-29 11:53:00,2.33993,2.33993,2.33951,2.33972,43600000.0
2006-08-29 11:54:00,2.33977,2.33978,2.33938,2.33939,30100000.0
2006-08-29 11:55:00,2.33928,2.33928,2.3388,2.3388,39300000.0
2006-08-29 11:56:00,2.33879,2.33916,2.33856,2.33856,42900000.0
2006-08-29 11:57:00,2.33839,2.33858,2.33805,2.33858,29500000.0
2006-08-29 11:58:00,2.33873,2.33892,2.33871,2.3389,29600000.0
2006-08-29 11:59:00,2.33895,2.33895,2.33871,2.33887,32700000.0
2006-08-29 12:00:00,2.33894,2.33903,2.33866,2.33882,29400000.0
2006-08-29 12:01:00,2.3389,2.33906,2.33858,2.33862,30000000.0
2006-08-29 12:02:00,2.33849,2.33865,2.33843,2.33849,47300000.0
2006-08-29 12:03:00,2.33846,2.33846,2.33831,2.33836,28500000.0
2006-08-29 12:04:00,2.33817,2.33817,2.33795,2.33806,29100000.0
2006-08-29 12:05:00,2.33813,2.33818,2.33792,2.33792,47000000.0
2006-08-29 12:06:00,2.33798,2.33802,2.33776,2.33802,18600000.0
2006-08-29 12:07:00,2.33798,2.33798,2.33776,2.33776,41600000.0
2006-08-29 12:08:00,2.3378,2.33793,2.33779,2.33783,52700000.0
2006-08-29 12:09:00,2.33791,2.33811,2.3379,2.3379,42600000.0
2006-08-29 12:10:00,2.33781,2.33812,2.33772,2.33798,20500000.0
2006-08-29 12:11:00,2.33807,2.33821,2.33806,2.33806,19400000.0
2006-08-29 12:12:00,2.33808,2.33848,2.33808,2.33848,41800000.0
2006-08-29 12:13:00,2.3385,2.33865,2.33836,2.33842,28900000.0
2006-08-29 12:14:00,2.33841,2.33853,2.33838,2.33853,41000000.0
2006-08-29 12:15:00,2.33848,2.33852,2.33814,2.3382,58600000.0
2006-08-29 12:16:00,2.33815,2.33829,2.33804,2.33816,55100000.0
2006-08-29 12:17:00,2.3383,2.33831,2.33811,2.33827,37500000.0
2006-08-29 12:18:00,2.33826,2.33835,2.33787,2.338,49400000.0
2006-08-29 12:19:00,2.33796,2.33803,2.33779,2.33779,29900000.0
2006-08-29 12:20:00,2.33775,2.33799,2.33775,2.33784,23400000.0
2006-08-29 12:21:00,2.33774,2.33795,2.33764,2.33767,40900000.0
2006-08-29 12:22:00,2.33784,2.33798,2.33777,2.33777,16000000.0
2006-08-29 12:23:00,2.33786,2.33822,2.33772,2.33822,42300000.0
2006-08-29 12:24:00,2.33817,2.33817,2.33799,2.33803,27700000.0
2006-08-29 12:25:00,2.33821,2.33826,2.33787,2.33787,36600000.0
2006-08-29 12:26:00,2.33789,2.33812,2.33789,2.33806,20800000.0
2006-08-29 12:27:00,2.33803,2.33815,2.33797,2.33806,46200000.0
2006-08-29 12:28:00,2.33804,2.33844,2.33804,2.33844,28300000.0
2006-08-29 12:29:00,2.33845,2.33845,2.33811,2.3382,45400000.0
2006-08-29 12:30:00,2.33838,2.33847,2.33825,2.33847,48700000.0
2006-08-29 12:31:00,2.33843,2.33865,2.3384,2.33843,38500000.0
2006-08-29 12:32:00,2.33843,2.33875,2.33838,2.33875,24200000.0
2006-08-29 12:33:00,2.33868,2.33869,2.33843,2.3386,23500000.0
2006-08-29 12:34:00,2.33883,2.33884,2.33857,2.33857,38300000.0
2006-08-29 12:35:00,2.33855,2.3387,2.33851,2.33869,27400000.0
2006-08-29 12:36:00,2.33859,2.33871,2.33849,2.33868,26600000.0
2006-08-29 12:37:00,2.33875,2.33885,2.3386,2.33885,44800000.0
2006-08-29 12:38:00,2.33877,2.33879,2.33841,2.33847,26400000.0
2006-08-29 12:39:00,2.33846,2.33848,2.3382,2.3382,12800000.0
2006-08-29 12:40:00,2.33811,2.33837,2.33806,2.33821,50100000.0
2006-08-29 12:41:00,2.33823,2.33852,2.33823,2.33852,60700000.0
2006-08-29 12:42:00,2.33848,2.33864,2.33838,2.33859,52700000.0
2006-08-29 12:43:00,2.33853,2.33866,2.33853,2.33855,19000000.0
2006-08-29 12:44:00,2.33866,2.33882,2.33849,2.33849,34600000.0
2006-08-29 12:45:00,2.33857,2.33881,2.33855,2.33881,39300000.0
2006-08-29 12:46:00,2.33861,2.33888,2.33845,2.33848,41900000.0
2006-08-29 12:47:00,2.33831,2.33831,2.33806,2.33826,48300000.0
2006-08-29 12:48:00,2.33852,2.33882,2.33852,2.33867,37100000.0
2006-08-29 12:49:00,2.33878,2.33898,2.33878,2.33898,37399999.0
2006-08-29 12:50:00,2.33909,2.33919,2.33899,2.33899,23900000.0
2006-08-29 12:51:00,2.33875,2.33889,2.33862,2.33867,17100000.0
2006-08-29 12:52:00,2.33883,2.33886,2.33872,2.33872,10400000.0
2006-08-29 12:53:00,2.33892,2.33901,2.33873,2.33901,45199999.0
2006-08-29 12:54:00,2.33888,2.33888,2.33876,2.33887,14400000.0
2006-08-29 12:55:00,2.33878,2.33883,2.33862,2.33874,23300000.0
2006-08-29 12:56:00,2.33867,2.33897,2.33858,2.33861,22700000.0
2006-08-29 12:57:00,2.33862,2.33908,2.33849,2.33908,26200000.0
2006-08-29 12:58:00,2.33895,2.33895,2.33849,2.33849,13500000.0
2006-08-29 12:59:00,2.33855,2.33871,2.33835,2.3386,40800000.0
2006-08-29 13:00:00,2.3386,2.33878,2.33841,2.33878,61000000.0
2006-08-29 13:01:00,2.33883,2.33883,2.33841,2.33841,36600000.0
2006-08-29 13:02:00,2.33841,2.33858,2.33833,2.33844,64000001.0
2006-08-29 13:03:00,2.33826,2.33836,2.33826,2.33826,25800000.0
2006-08-29 13:04:00,2.33834,2.33839,2.33829,2.33832,30700000.0
2006-08-29 13:05:00,2.33837,2.33844,2.33828,2.3384,39200000.0
2006-08-29 13:06:00,2.33831,2.33831,2.33817,2.33817,13600000.0
2006-08-29 13:07:00,2.33822,2.33838,2.33822,2.33825,68999998.0
2006-08-29 13:08:00,2.33847,2.33847,2.33823,2.33836,60199999.0
2006-08-29 13:09:00,2.33833,2.33857,2.33833,2.33857,17600000.0
2006-08-29 13:10:00,2.33857,2.339,2.33857,2.33896,26900000.0
2006-08-29 13:11:00,2.33909,2.33909,2.33885,2.33898,38100000.0
2006-08-29 13:12:00,2.33896,2.33901,2.33883,2.33891,28400000.0
2006-08-29 13:13:00,2.33904,2.33928,2.33898,2.33926,50400000.0
2006-08-29 13:14:00,2.33926,2.33926,2.33899,2.33905,25300000.0
2006-08-29 13:15:00,2.33899,2.3392,2.33896,2.3392,50400000.0
2006-08-29 13:16:00,2.33904,2.33931,2.33886,2.33886,30800000.0
2006-08-29 13:17:00,2.33882,2.33882,2.3386,2.3386,45999999.0
2006-08-29 13:18:00,2.33868,2.33889,2.33863,2.33863,33800000.0
2006-08-29 13:19:00,2.33869,2.33894,2.33869,2.33894,20600000.0
2006-08-29 13:20:00,2.33877,2.33898,2.33841,2.33844,47600000.0
2006-08-29 13:21:00,2.33835,2.33847,2.33815,2.3382,30300000.0
2006-08-29 13:22:00,2.3381,2.33843,2.33801,2.33843,33600000.0
2006-08-29 13:23:00,2.33824,2.33849,2.3382,2.33826,47600000.0
2006-08-29 13:24:00,2.33823,2.33867,2.33823,2.33861,39100000.0
2006-08-29 13:25:00,2.33866,2.33868,2.33835,2.3384,21400000.0
2006-08-29 13:26:00,2.33826,2.3385,2.33819,2.3384,37300000.0
2006-08-29 13:27:00,2.33822,2.33831,2.33806,2.33823,25000000.0
2006-08-29 13:28:00,2.33814,2.33814,2.33793,2.33793,25200000.0
2006-08-29 13:29:00,2.338,2.33822,2.338,2.33822,26100000.0
2006-08-29 13:30:00,2.33844,2.33844,2.33822,2.3384,47000000.0
2006-08-29 13:31:00,2.33829,2.3384,2.33825,2.33836,35200000.0
2006-08-29 13:32:00,2.33825,2.33831,2.33808,2.33811,29300000.0
2006-08-29 13:33:00,2.33809,2.33828,2.33808,2.33808,50300001.0
2006-08-29 13:34:00,2.33809,2.33831,2.33783,2.33785,37300000.0
2006-08-29 13:35:00,2.33787,2.33815,2.33779,2.33809,35600000.0
2006-08-29 13:36:00,2.33813,2.33827,2.33805,2.33827,42300000.0
2006-08-29 13:37:00,2.33807,2.33807,2.33795,2.33805,15300000.0
2006-08-29 13:38:00,2.33831,2.33836,2.33814,2.33816,33300000.0
2006-08-29 13:39:00,2.33809,2.33823,2.33806,2.33809,31600000.0
2006-08-29 13:40:00,2.3381,2.33821,2.338,2.33814,33300000.0
2006-08-29 13:41:00,2.33818,2.33835,2.33811,2.33818,38800000.0
2006-08-29 13:42:00,2.33817,2.33838,2.33801,2.33812,28000000.0
2006-08-29 13:43:00,2.33786,2.33813,2.33786,2.33794,58500000.0
2006-08-29 13:44:00,2.33813,2.33815,2.33791,2.33801,46400000.0
2006-08-29 13:45:00,2.33824,2.33845,2.33821,2.33845,26200000.0
2006-08-29 13:46:00,2.33858,2.33858,2.33825,2.33856,63300000.0
2006-08-29 13:47:00,2.33853,2.339,2.33845,2.339,27900000.0
2006-08-29 13:48:00,2.33897,2.33918,2.33878,2.33878,29500000.0
2006-08-29 13:49:00,2.33905,2.3393,2.33905,2.3393,22800000.0
2006-08-29 13:50:00,2.33915,2.33915,2.33887,2.33891,31300000.0
2006-08-29 13:51:00,2.3387,2.33892,2.3387,2.33877,31600000.0
2006-08-29 13:52:00,2.33887,2.33887,2.33816,2.33848,37500000.0
2006-08-29 13:53:00,2.33837,2.33837,2.3379,2.3379,33500000.0
2006-08-29 13:54:00,2.33778,2.33792,2.33772,2.33788,17400000.0
2006-08-29 13:55:00,2.33774,2.33785,2.33765,2.33765,42300000.0
2006-08-29 13:56:00,2.3377,2.33778,2.33765,2.33765,32800000.0
2006-08-29 13:57:00,2.33777,2.33777,2.33733,2.33743,32600000.0
2006-08-29 13:58:00,2.33726,2.33748,2.33709,2.33748,21600000.0
2006-08-29 13:59:00,2.33733,2.33733,2.33717,2.33719,18200000.0
2006-08-29 14:00:00,2.33714,2.33728,2.33704,2.33728,45100000.0
2006-08-29 14:01:00,2.33725,2.33739,2.33717,2.33739,17000000.0
2006-08-29 14:02:00,2.33721,2.33722,2.33698,2.33698,27900000.0
2006-08-29 14:03:00,2.33712,2.33735,2.33702,2.33717,46200000.0
2006-08-29 14:04:00,2.33718,2.33748,2.33712,2.33748,55800000.0
2006-08-29 14:05:00,2.33746,2.33757,2.33726,2.33734,56900000.0
2006-08-29 14:06:00,2.33736,2.33742,2.33727,2.33731,30500000.0
2006-08-29 14:07:00,2.33732,2.33759,2.33732,2.33747,39100000.0
2006-08-29 14:08:00,2.33757,2.33778,2.33741,2.33741,27800000.0
2006-08-29 14:09:00,2.33743,2.33769,2.33739,2.33769,35600000.0
2006-08-29 14:10:00,2.33763,2.33782,2.33745,2.33772,62700000.0
2006-08-29 14:11:00,2.33771,2.33781,2.33749,2.33749,52600000.0
2006-08-29 14:12:00,2.33788,2.33793,2.33779,2.3378,16100000.0
2006-08-29 14:13:00,2.33768,2.33777,2.33758,2.33772,48000000.0
2006-08-29 14:14:00,2.33778,2.33814,2.33761,2.33814,38500000.0
2006-08-29 14:15:00,2.33823,2.33836,2.33799,2.33807,39200000.0
2006-08-29 14:16:00,2.33807,2.33808,2.33777,2.33787,36200000.0
2006-08-29 14:17:00,2.33761,2.33773,2.33746,2.33756,24800000.0
2006-08-29 14:18:00,2.33762,2.3377,2.33742,2.3377,31200000.0
2006-08-29 14:19:00,2.3376,2.33829,2.3376,2.33815,42600000.0
2006-08-29 14:20:00,2.33814,2.33826,2.33803,2.33813,39100000.0
2006-08-29 14:21:00,2.338,2.33826,2.33793,2.33796,37300000.0
2006-08-29 14:22:00,2.33823,2.33828,2.33806,2.33826,19800000.0
2006-08-29 14:23:00,2.33809,2.33825,2.33793,2.33825,22500000.0
2006-08-29 14:24:00,2.3382,2.33822,2.33809,2.33819,39500000.0
2006-08-29 14:25:00,2.33807,2.33825,2.33789,2.33789,30100000.0
2006-08-29 14:26:00,2.33769,2.33769,2.33688,2.33713,59799999.0
2006-08-29 14:27:00,2.33713,2.33727,2.33691,2.33716,26700000.0
2006-08-29 14:28:00,2.33696,2.33729,2.33687,2.33712,32000000.0
2006-08-29 14:29:00,2.33703,2.33736,2.33703,2.33728,29500000.0
2006-08-29 14:30:00,2.33725,2.33738,2.33712,2.33737,28100000.0
2006-08-29 14:31:00,2.33743,2.33743,2.33715,2.33734,50799999.0
2006-08-29 14:32:00,2.33729,2.33737,2.33725,2.33725,49200000.0
2006-08-29 14:33:00,2.33726,2.33749,2.33726,2.33746,33700000.0
2006-08-29 14:34:00,2.33759,2.33763,2.33737,2.33737,20300000.0
2006-08-29 14:35:00,2.3372,2.33744,2.33714,2.33725,32800000.0
2006-08-29 14:36:00,2.33707,2.33709,2.33682,2.337,54900000.0
2006-08-29 14:37:00,2.33698,2.33721,2.33698,2.33705,14800000.0
2006-08-29 14:38:00,2.33713,2.33724,2.33695,2.33702,28200000.0
2006-08-29 14:39:00,2.33709,2.33718,2.33688,2.33692,52900000.0
2006-08-29 14:40:00,2.33709,2.33719,2.3369,2.3369,55200000.0
2006-08-29 14:41:00,2.33668,2.33684,2.33664,2.33678,33300000.0
2006-08-29 14:42:00,2.33688,2.33692,2.33666,2.33692,31800000.0
2006-08-29 14:43:00,2.33703,2.33723,2.337,2.33716,48300000.0
2006-08-29 14:44:00,2.33706,2.33727,2.33698,2.33726,28000000.0
2006-08-29 14:45:00,2.33707,2.33707,2.33686,2.3369,49500000.0
2006-08-29 14:46:00,2.33685,2.33699,2.33679,2.33684,18700000.0
2006-08-29 14:47:00,2.3369,2.33709,2.33686,2.33687,21500000.0
2006-08-29 14:48:00,2.33684,2.33694,2.33678,2.33694,34000000.0
2006-08-29 14:49:00,2.3369,2.33696,2.33674,2.33686,33800000.0
2006-08-29 14:50:00,2.33674,2.33682,2.33648,2.33657,53500000.0
2006-08-29 14:51:00,2.33644,2.33663,2.33632,2.3365,47400000.0
2006-08-29 14:52:00,2.33668,2.33696,2.33665,2.33665,42100000.0
2006-08-29 14:53:00,2.33667,2.3368,2.33646,2.33667,49400000.0
2006-08-29 14:54:00,2.33653,2.33681,2.3365,2.33678,30700000.0
2006-08-29 14:55:00,2.33694,2.33717,2.33692,2.33714,39300000.0
2006-08-29 14:56:00,2.33717,2.33717,2.33705,2.33705,28500000.0
2006-08-29 14:57:00,2.33694,2.3373,2.33694,2.33707,43400000.0
2006-08-29 14:58:00,2.33725,2.33754,2.33713,2.33716,37300000.0
2006-08-29 14:59:00,2.33717,2.33755,2.33717,2.33746,49400000.0
2006-08-29 15:00:00,2.33754,2.33774,2.33754,2.33763,32100000.0
2006-08-29 15:01:00,2.33764,2.33803,2.33764,2.33783,33000000.0
2006-08-29 15:02:00,2.33792,2.33818,2.33779,2.33818,25800000.0
2006-08-29 15:03:00,2.33822,2.33822,2.33772,2.33772,23100000.0
2006-08-29 15:04:00,2.33797,2.33813,2.33764,2.3379,34100000.0
2006-08-29 15:05:00,2.33802,2.33804,2.33774,2.33779,40600000.0
2006-08-29 15:06:00,2.33767,2.33821,2.33767,2.33816,61900000.0
2006-08-29 15:07:00,2.33828,2.33853,2.33821,2.33848,24300000.0
2006-08-29 15:08:00,2.33854,2.33856,2.33841,2.33856,29900000.0
2006-08-29 15:09:00,2.33854,2.33854,2.33827,2.33839,47800000.0
2006-08-29 15:10:00,2.33833,2.33833,2.3381,2.33833,30700000.0
2006-08-29 15:11:00,2.3384,2.33853,2.3384,2.33846,34000000.0
2006-08-29 15:12:00,2.33839,2.33848,2.33831,2.33833,16600000.0
2006-08-29 15:13:00,2.33856,2.33856,2.33801,2.33802,29100000.0
2006-08-29 15:14:00,2.33816,2.33826,2.33808,2.33821,27000000.0
2006-08-29 15:15:00,2.33813,2.33813,2.33792,2.33813,17800000.0
2006-08-29 15:16:00,2.33809,2.3382,2.33806,2.33808,28000000.0
2006-08-29 15:17:00,2.33809,2.33809,2.33786,2.33788,14400000.0
2006-08-29 15:18:00,2.33788,2.33794,2.33769,2.33777,40200000.0
2006-08-29 15:19:00,2.33754,2.33757,2.33714,2.33714,46900000.0
2006-08-29 15:20:00,2.33689,2.3369,2.33668,2.3367,23000000.0
2006-08-29 15:21:00,2.3364,2.33655,2.3362,2.33653,42400000.0
2006-08-29 15:22:00,2.33643,2.33668,2.33643,2.33668,48000000.0
2006-08-29 15:23:00,2.33655,2.33675,2.33655,2.33675,36400000.0
2006-08-29 15:24:00,2.33685,2.33702,2.33681,2.337,23600000.0
2006-08-29 15:25:00,2.33697,2.33719,2.33697,2.33719,22700000.0
2006-08-29 15:26:00,2.33719,2.33733,2.33701,2.3371,38800000.0
2006-08-29 15:27:00,2.33695,2.33723,2.33693,2.33717,46400000.0
2006-08-29 15:28:00,2.33702,2.3371,2.33687,2.33695,49700000.0
2006-08-29 15:29:00,2.33699,2.33699,2.33676,2.33683,39000000.0
2006-08-29 15:30:00,2.33684,2.33708,2.33684,2.33708,46800000.0
2006-08-29 15:31:00,2.33705,2.33705,2.33668,2.33668,27000000.0
2006-08-29 15:32:00,2.33686,2.33733,2.33686,2.33728,27800000.0
2006-08-29 15:33:00,2.33709,2.33727,2.33709,2.33713,20600000.0
2006-08-29 15:34:00,2.33734,2.33745,2.33718,2.33718,29300000.0
2006-08-29 15:35:00,2.33723,2.33767,2.33723,2.33756,25400000.0
2006-08-29 15:36:00,2.33754,2.33769,2.33751,2.33768,52400000.0
2006-08-29 15:37:00,2.33792,2.33814,2.33778,2.33803,31300000.0
2006-08-29 15:38:00,2.33818,2.33841,2.33818,2.33818,38800000.0
2006-08-29 15:39:00,2.3384,2.33872,2.3383,2.3383,32300000.0
2006-08-29 15:40:00,2.33838,2.33843,2.33823,2.33841,24400000.0
2006-08-29 15:41:00,2.33856,2.33882,2.33842,2.33862,34300000.0
2006-08-29 15:42:00,2.33871,2.33895,2.33865,2.33895,27500000.0
2006-08-29 15:43:00,2.33898,2.33918,2.33898,2.33918,26800000.0
2006-08-29 15:44:00,2.339,2.33906,2.33892,2.33902,39000000.0
2006-08-29 15:45:00,2.33903,2.33903,2.33866,2.3387,83300000.0
2006-08-29 15:46:00,2.33877,2.33901,2.33859,2.33868,37700000.0
2006-08-29 15:47:00,2.33873,2.33895,2.33857,2.33863,20400000.0
2006-08-29 15:48:00,2.33872,2.33873,2.33849,2.33865,36300000.0
2006-08-29 15:49:00,2.33873,2.33879,2.33827,2.33827,71000000.0
2006-08-29 15:50:00,2.33823,2.33839,2.33818,2.33818,39600000.0
2006-08-29 15:51:00,2.33821,2.33849,2.33821,2.33847,34700000.0
2006-08-29 15:52:00,2.33855,2.33864,2.33833,2.33864,37000000.0
2006-08-29 15:53:00,2.33853,2.33871,2.33852,2.33859,29800000.0
2006-08-29 15:54:00,2.33865,2.33892,2.33862,2.33868,43200000.0
2006-08-29 15:55:00,2.33886,2.33902,2.3388,2.33884,34600000.0
2006-08-29 15:56:00,2.3389,2.33911,2.3388,2.3389,50600000.0
2006-08-29 15:57:00,2.33895,2.33924,2.33893,2.33924,54100001.0
2006-08-29 15:58:00,2.33926,2.3394,2.33921,2.33924,31600000.0
2006-08-29 15:59:00,2.33917,2.33993,2.33908,2.33976,49200000.0
2006-08-29 16:00:00,2.33999,2.34032,2.33943,2.3399,42400000.0
2006-08-29 16:01:00,2.34005,2.34035,2.33958,2.33975,38000000.0
2006-08-29 16:02:00,2.33962,2.33988,2.33924,2.33932,58600000.0
2006-08-29 16:03:00,2.33944,2.33969,2.33923,2.33952,53100001.0
2006-08-29 16:04:00,2.33961,2.33961,2.3392,2.33948,29600000.0
2006-08-29 16:05:00,2.33949,2.33981,2.33949,2.33976,50500000.0
2006-08-29 16:06:00,2.33963,2.34011,2.33963,2.34001,49000000.0
2006-08-29 16:07:00,2.34042,2.34042,2.33952,2.33964,40500000.0
2006-08-29 16:08:00,2.33955,2.33993,2.33955,2.33966,28000000.0
2006-08-29 16:09:00,2.33969,2.33969,2.3393,2.33941,40600000.0
2006-08-29 16:10:00,2.33921,2.33955,2.33921,2.33946,30500000.0
2006-08-29 16:11:00,2.33937,2.33973,2.33922,2.33973,35900000.0
2006-08-29 16:12:00,2.33982,2.33995,2.33957,2.33971,41900000.0
2006-08-29 16:13:00,2.3396,2.33967,2.33952,2.33952,19200000.0
2006-08-29 16:14:00,2.33951,2.33967,2.33939,2.33967,33900000.0
2006-08-29 16:15:00,2.33968,2.33991,2.3396,2.33961,35200000.0
2006-08-29 16:16:00,2.33971,2.33974,2.33956,2.33957,29900000.0
2006-08-29 16:17:00,2.33954,2.33992,2.33954,2.33976,32500000.0
2006-08-29 16:18:00,2.33963,2.34025,2.33961,2.34025,20700000.0
2006-08-29 16:19:00,2.34047,2.34048,2.34018,2.34035,26300000.0
2006-08-29 16:20:00,2.34041,2.34087,2.34022,2.34079,35800000.0
2006-08-29 16:21:00,2.34127,2.34194,2.34114,2.34128,30800000.0
2006-08-29 16:22:00,2.34123,2.34151,2.34095,2.34131,50800000.0
2006-08-29 16:23:00,2.34096,2.34153,2.34078,2.34078,34000000.0
2006-08-29 16:24:00,2.34068,2.3414,2.34068,2.34094,22300000.0
2006-08-29 16:25:00,2.3412,2.34178,2.34099,2.34178,32700000.0
2006-08-29 16:26:00,2.3416,2.34199,2.34126,2.34128,32200000.0
2006-08-29 16:27:00,2.34112,2.34117,2.34079,2.34096,41200000.0
2006-08-29 16:28:00,2.34128,2.34191,2.34128,2.34181,32600000.0
2006-08-29 16:29:00,2.3419,2.34228,2.34184,2.34202,25400000.0
2006-08-29 16:30:00,2.34194,2.34213,2.34183,2.34201,26700000.0
2006-08-29 16:31:00,2.34201,2.34215,2.34176,2.34187,34800000.0
2006-08-29 16:32:00,2.34191,2.34203,2.34173,2.34186,28100000.0
2006-08-29 16:33:00,2.34182,2.34201,2.34174,2.34194,34800000.0
2006-08-29 16:34:00,2.34168,2.34189,2.34165,2.34172,48500000.0
2006-08-29 16:35:00,2.34153,2.34187,2.34145,2.34173,33000000.0
2006-08-29 16:36:00,2.34148,2.34148,2.34134,2.34144,21400000.0
2006-08-29 16:37:00,2.34154,2.34156,2.34128,2.34146,35600000.0
2006-08-29 16:38:00,2.34138,2.34149,2.34116,2.34148,41300000.0
2006-08-29 16:39:00,2.34159,2.3416,2.3413,2.34142,25200000.0
2006-08-29 16:40:00,2.34153,2.34166,2.34139,2.34159,33400000.0
2006-08-29 16:41:00,2.34143,2.34177,2.34136,2.34153,31900000.0
2006-08-29 16:42:00,2.34146,2.34153,2.34124,2.3413,34900000.0
2006-08-29 16:43:00,2.34153,2.34192,2.34153,2.3418,39300000.0
2006-08-29 16:44:00,2.34156,2.34162,2.34142,2.34158,35600000.0
2006-08-29 16:45:00,2.34158,2.342,2.34139,2.342,58300000.0
2006-08-29 16:46:00,2.34212,2.34218,2.34182,2.34182,29600000.0
2006-08-29 16:47:00,2.34152,2.34162,2.34128,2.34152,26600000.0
2006-08-29 16:48:00,2.34147,2.34168,2.34134,2.34168,44800000.0
2006-08-29 16:49:00,2.34184,2.34189,2.34139,2.34139,21500000.0
2006-08-29 16:50:00,2.3413,2.34161,2.34114,2.34161,43400000.0
2006-08-29 16:51:00,2.34167,2.34197,2.3416,2.34185,22600000.0
2006-08-29 16:52:00,2.34166,2.3417,2.34092,2.34098,47700000.0
2006-08-29 16:53:00,2.3407,2.3407,2.34026,2.3403,41200000.0
2006-08-29 16:54:00,2.34014,2.34029,2.34002,2.34029,59000000.0
2006-08-29 16:55:00,2.34021,2.34076,2.34016,2.34036,47400000.0
2006-08-29 16:56:00,2.34015,2.34039,2.34013,2.34028,45800000.0
2006-08-29 16:57:00,2.34006,2.34006,2.33992,2.34,71700000.0
2006-08-29 16:58:00,2.33996,2.33999,2.33968,2.33968,31900000.0
2006-08-29 16:59:00,2.33983,2.3408,2.33983,2.3408,26000000.0
2006-08-29 17:00:00,2.34092,2.34097,2.34015,2.34015,38500000.0
2006-08-29 17:01:00,2.34025,2.34036,2.34014,2.34036,49600000.0
2006-08-29 17:02:00,2.3403,2.3404,2.33997,2.33997,41100000.0
2006-08-29 17:03:00,2.33998,2.34044,2.33998,2.34027,27500000.0
2006-08-29 17:04:00,2.34024,2.3404,2.34012,2.34021,23200000.0
2006-08-29 17:05:00,2.34007,2.34027,2.34004,2.34027,63500000.0
2006-08-29 17:06:00,2.34016,2.34016,2.33977,2.33988,29600000.0
2006-08-29 17:07:00,2.34011,2.34011,2.33967,2.3398,24400000.0
2006-08-29 17:08:00,2.33981,2.33986,2.33934,2.33936,34100000.0
2006-08-29 17:09:00,2.33936,2.3395,2.33918,2.33922,29100000.0
2006-08-29 17:10:00,2.3392,2.33941,2.33918,2.3393,32900000.0
2006-08-29 17:11:00,2.3394,2.33962,2.33914,2.33951,38900000.0
2006-08-29 17:12:00,2.33966,2.33966,2.33937,2.33946,33200000.0
2006-08-29 17:13:00,2.33945,2.33986,2.33929,2.33973,31900000.0
2006-08-29 17:14:00,2.33969,2.33973,2.33956,2.33959,55000000.0
2006-08-29 17:15:00,2.33965,2.33982,2.33965,2.33965,43400000.0
2006-08-29 17:16:00,2.33945,2.33952,2.3392,2.3392,47300000.0
2006-08-29 17:17:00,2.33919,2.3394,2.33899,2.33938,28600000.0
2006-08-29 17:18:00,2.3393,2.33931,2.33897,2.33897,19700000.0
2006-08-29 17:19:00,2.33885,2.33885,2.33845,2.33854,26000000.0
2006-08-29 17:20:00,2.33865,2.33879,2.33858,2.33861,26800000.0
2006-08-29 17:21:00,2.33847,2.33881,2.33847,2.33852,57400000.0
2006-08-29 17:22:00,2.33853,2.33885,2.33852,2.33852,33200000.0
2006-08-29 17:23:00,2.33864,2.33864,2.33827,2.33841,41000000.0
2006-08-29 17:24:00,2.33836,2.33895,2.33836,2.33895,34400000.0
2006-08-29 17:25:00,2.33891,2.33918,2.33891,2.33902,45000000.0
2006-08-29 17:26:00,2.33876,2.3388,2.33837,2.33861,39800000.0
2006-08-29 17:27:00,2.33845,2.33845,2.33814,2.33833,35600000.0
2006-08-29 17:28:00,2.33841,2.33841,2.33824,2.33829,19000000.0
2006-08-29 17:29:00,2.33843,2.33875,2.33843,2.33852,23300000.0
2006-08-29 17:30:00,2.33844,2.33863,2.33822,2.33822,49700000.0
2006-08-29 17:31:00,2.33839,2.33875,2.33839,2.33856,58500000.0
2006-08-29 17:32:00,2.33861,2.33882,2.33851,2.33882,36200000.0
2006-08-29 17:33:00,2.33891,2.3391,2.33874,2.3389,25200000.0
2006-08-29 17:34:00,2.33898,2.33901,2.33871,2.33871,46700000.0
2006-08-29 17:35:00,2.3387,2.3387,2.33833,2.33833,25300000.0
2006-08-29 17:36:00,2.33836,2.33845,2.33808,2.33808,53100000.0
2006-08-29 17:37:00,2.33808,2.33808,2.33789,2.33789,26200000.0
2006-08-29 17:38:00,2.33797,2.33879,2.33797,2.33879,46600000.0
2006-08-29 17:39:00,2.33879,2.33887,2.33865,2.33865,32800000.0
2006-08-29 17:40:00,2.33858,2.33882,2.33847,2.33882,34700000.0
2006-08-29 17:41:00,2.33876,2.33876,2.3384,2.3384,33700000.0
2006-08-29 17:42:00,2.33824,2.33833,2.33819,2.33833,16800000.0
2006-08-29 17:43:00,2.33844,2.33858,2.33833,2.33833,29700000.0
2006-08-29 17:44:00,2.33822,2.33828,2.33715,2.33735,71200000.0
2006-08-29 17:45:00,2.33744,2.33766,2.33715,2.33746,30100000.0
2006-08-29 17:46:00,2.33746,2.3377,2.33738,2.33761,34500000.0
2006-08-29 17:47:00,2.33743,2.33743,2.3369,2.33739,39800000.0
2006-08-29 17:48:00,2.33716,2.33718,2.33699,2.33712,20800000.0
2006-08-29 17:49:00,2.33718,2.33749,2.33718,2.33733,29600000.0
2006-08-29 17:50:00,2.33745,2.33769,2.33728,2.33755,45600000.0
2006-08-29 17:51:00,2.33755,2.33755,2.33731,2.33738,32000000.0
2006-08-29 17:52:00,2.33729,2.33731,2.33719,2.33723,24800000.0
2006-08-29 17:53:00,2.33725,2.33739,2.33694,2.3371,38400000.0
2006-08-29 17:54:00,2.33707,2.33734,2.33694,2.33702,29600000.0
2006-08-29 17:55:00,2.33684,2.33697,2.33664,2.33675,30800000.0
2006-08-29 17:56:00,2.33684,2.33684,2.33649,2.33667,39800000.0
2006-08-29 17:57:00,2.33666,2.33675,2.33661,2.33666,41400000.0
2006-08-29 17:58:00,2.33676,2.33679,2.33658,2.33658,27900000.0
2006-08-29 17:59:00,2.33656,2.33668,2.33638,2.33643,35900000.0
2006-08-29 18:00:00,2.33638,2.33651,2.33626,2.33627,40500000.0
2006-08-29 18:01:00,2.33625,2.33632,2.33594,2.33613,350899999.0
2006-08-29 18:02:00,2.336,2.33627,2.33588,2.336,390400000.0
2006-08-29 18:03:00,2.33607,2.33629,2.3359,2.33602,418400000.0
2006-08-29 18:04:00,2.336,2.3362,2.33582,2.33594,332300000.0
2006-08-29 18:05:00,2.33603,2.33627,2.33592,2.33605,262500000.0
2006-08-29 18:06:00,2.3361,2.33639,2.33605,2.33617,372100000.0
2006-08-29 18:07:00,2.33617,2.33648,2.33616,2.33645,382800000.0
2006-08-29 18:08:00,2.33626,2.33642,2.33593,2.33598,471300001.0
2006-08-29 18:09:00,2.33594,2.33618,2.33568,2.33568,236500000.0
2006-08-29 18:10:00,2.33569,2.33613,2.33566,2.33597,292300000.0
2006-08-29 18:11:00,2.33601,2.33612,2.33577,2.33604,270200001.0
2006-08-29 18:12:00,2.33607,2.33624,2.33588,2.33624,224300000.0
2006-08-29 18:13:00,2.33612,2.33626,2.33601,2.33603,161600000.0
2006-08-29 18:14:00,2.33618,2.33624,2.33589,2.33614,293100000.0
2006-08-29 18:15:00,2.33616,2.33639,2.33607,2.33607,342100000.0
2006-08-29 18:16:00,2.33617,2.33617,2.33586,2.33596,332400000.0
2006-08-29 18:17:00,2.3361,2.33639,2.33606,2.3361,245600000.0
2006-08-29 18:18:00,2.33614,2.33658,2.33614,2.3363,147300000.0
2006-08-29 18:19:00,2.33633,2.33655,2.33633,2.33647,303700000.0
2006-08-29 18:20:00,2.3365,2.33685,2.3364,2.3366,166800000.0
2006-08-29 18:21:00,2.33659,2.33663,2.33632,2.3366,214500000.0
2006-08-29 18:22:00,2.3367,2.33697,2.33659,2.33697,223800000.0
2006-08-29 18:23:00,2.33693,2.33708,2.33665,2.33702,328300000.0
2006-08-29 18:24:00,2.33703,2.33728,2.33697,2.33698,330300000.0
2006-08-29 18:25:00,2.33695,2.33719,2.33681,2.33704,285700000.0
2006-08-29 18:26:00,2.33711,2.33729,2.33686,2.33686,365099998.0
2006-08-29 18:27:00,2.33685,2.33705,2.33657,2.33675,280400001.0
2006-08-29 18:28:00,2.33661,2.33672,2.3364,2.33663,194500000.0
2006-08-29 18:29:00,2.33666,2.33689,2.33659,2.33659,208199999.0
2006-08-29 18:30:00,2.33656,2.33686,2.33644,2.33652,281400000.0
2006-08-29 18:31:00,2.33669,2.33699,2.33669,2.33687,186900000.0
2006-08-29 18:32:00,2.33691,2.33691,2.33656,2.33668,148300000.0
2006-08-29 18:33:00,2.33678,2.33698,2.33666,2.33666,305300001.0
2006-08-29 18:34:00,2.33665,2.33686,2.33647,2.33669,388400001.0
2006-08-29 18:35:00,2.33673,2.33683,2.33642,2.33663,123800000.0
2006-08-29 18:36:00,2.33662,2.33681,2.33656,2.33658,81700000.0
2006-08-29 18:37:00,2.33668,2.33695,2.33668,2.33682,84100000.0
2006-08-29 18:38:00,2.33681,2.33702,2.33672,2.337,76300000.0
2006-08-29 18:39:00,2.33703,2.33727,2.33693,2.33705,197300000.0
2006-08-29 18:40:00,2.33711,2.33711,2.33677,2.33678,235700000.0
2006-08-29 18:41:00,2.3367,2.33676,2.3365,2.33664,162500000.0
2006-08-29 18:42:00,2.33678,2.33703,2.33677,2.3369,90600000.0
2006-08-29 18:43:00,2.33682,2.33682,2.33657,2.33667,70300000.0
2006-08-29 18:44:00,2.33671,2.33671,2.33649,2.33652,122700000.0
2006-08-29 18:45:00,2.33663,2.3369,2.33663,2.33673,79100000.0
2006-08-29 18:46:00,2.33675,2.33699,2.33675,2.33699,29700000.0
2006-08-29 18:47:00,2.33693,2.33705,2.33685,2.33705,20300000.0
2006-08-29 18:48:00,2.33689,2.33692,2.33676,2.33676,95600000.0
2006-08-29 18:49:00,2.33688,2.33705,2.33674,2.33705,16800000.0
2006-08-29 18:50:00,2.33696,2.33726,2.33693,2.33712,52800000.0
2006-08-29 18:51:00,2.33703,2.33723,2.33697,2.33707,191400000.0
2006-08-29 18:52:00,2.33698,2.33705,2.33646,2.33703,165500000.0
2006-08-29 18:53:00,2.33708,2.33728,2.33691,2.33705,122600000.0
2006-08-29 18:54:00,2.33702,2.33714,2.33691,2.33692,174800000.0
2006-08-29 18:55:00,2.33685,2.33701,2.33675,2.33679,128700000.0
2006-08-29 18:56:00,2.33682,2.33699,2.33678,2.33678,38800000.0
2006-08-29 18:57:00,2.33679,2.33713,2.33679,2.33707,102100000.0
2006-08-29 18:58:00,2.33712,2.33725,2.33701,2.33701,223100000.0
2006-08-29 18:59:00,2.33691,2.33699,2.33675,2.33675,235800000.0
2006-08-29 19:00:00,2.3367,2.33695,2.33664,2.33695,60900000.0
2006-08-29 19:01:00,2.33689,2.33697,2.33674,2.33674,21900000.0
2006-08-29 19:02:00,2.33671,2.33697,2.33668,2.33697,161800000.0
2006-08-29 19:03:00,2.33698,2.33699,2.33677,2.33681,78600000.0
2006-08-29 19:04:00,2.33675,2.33685,2.33663,2.33672,29200000.0
2006-08-29 19:05:00,2.33671,2.33683,2.33667,2.33683,59300001.0
2006-08-29 19:06:00,2.33685,2.33711,2.33684,2.33687,252300000.0
2006-08-29 19:07:00,2.33679,2.33698,2.33665,2.33674,127700000.0
2006-08-29 19:08:00,2.33675,2.33675,2.33642,2.33649,226500000.0
2006-08-29 19:09:00,2.3365,2.3367,2.33642,2.33655,125300000.0
2006-08-29 19:10:00,2.33662,2.33687,2.3366,2.33677,102300000.0
2006-08-29 19:11:00,2.3367,2.3367,2.33646,2.33669,46700000.0
2006-08-29 19:12:00,2.33676,2.33677,2.33659,2.33675,44200000.0
2006-08-29 19:13:00,2.33671,2.33681,2.33656,2.33672,130400000.0
2006-08-29 19:14:00,2.33676,2.33685,2.33645,2.33682,102800000.0
2006-08-29 19:15:00,2.3368,2.3369,2.33639,2.33639,122600000.0
2006-08-29 19:16:00,2.33638,2.33661,2.33636,2.33661,21400000.0
2006-08-29 19:17:00,2.33667,2.33681,2.33649,2.33657,94299998.0
2006-08-29 19:18:00,2.33655,2.33671,2.33647,2.33658,110200000.0
2006-08-29 19:19:00,2.33656,2.33656,2.33628,2.33628,90200000.0
2006-08-29 19:20:00,2.33637,2.33645,2.33625,2.33631,122100000.0
2006-08-29 19:21:00,2.33625,2.33642,2.3362,2.33642,97300000.0
2006-08-29 19:22:00,2.33645,2.33657,2.33635,2.33643,72600000.0
2006-08-29 19:23:00,2.33632,2.33639,2.33617,2.33617,149400000.0
2006-08-29 19:24:00,2.33632,2.33643,2.33629,2.33638,75500000.0
2006-08-29 19:25:00,2.3363,2.33633,2.33622,2.33623,79400000.0
2006-08-29 19:26:00,2.33623,2.33635,2.33622,2.3363,159000000.0
2006-08-29 19:27:00,2.33627,2.33638,2.33622,2.33622,98400000.0
2006-08-29 19:28:00,2.3363,2.33632,2.33622,2.33632,84200000.0
2006-08-29 19:29:00,2.33612,2.33612,2.33581,2.33587,115100000.0
2006-08-29 19:30:00,2.33587,2.33617,2.33587,2.33615,151700000.0
2006-08-29 19:31:00,2.33614,2.33659,2.33614,2.33659,95100000.0
2006-08-29 19:32:00,2.33655,2.3366,2.33608,2.33623,160300000.0
2006-08-29 19:33:00,2.3362,2.33629,2.33614,2.33629,72200000.0
2006-08-29 19:34:00,2.33651,2.33657,2.33637,2.33637,144200000.0
2006-08-29 19:35:00,2.3363,2.33647,2.3362,2.33628,129200000.0
2006-08-29 19:36:00,2.33625,2.33638,2.33616,2.33629,134500000.0
2006-08-29 19:37:00,2.33643,2.33649,2.33629,2.33637,38600000.0
2006-08-29 19:38:00,2.33631,2.3366,2.33631,2.3366,31700000.0
2006-08-29 19:39:00,2.33657,2.33667,2.33646,2.33665,47200000.0
2006-08-29 19:40:00,2.33668,2.33678,2.33668,2.33677,103000000.0
2006-08-29 19:41:00,2.33683,2.33693,2.33678,2.33692,92500000.0
2006-08-29 19:42:00,2.33703,2.33714,2.33681,2.33702,86599999.0
2006-08-29 19:43:00,2.3371,2.3372,2.33706,2.33712,36400000.0
2006-08-29 19:44:00,2.33715,2.33724,2.33706,2.33708,84200000.0
2006-08-29 19:45:00,2.33702,2.33702,2.33684,2.33685,55900000.0
2006-08-29 19:46:00,2.33699,2.33702,2.3368,2.33684,88900000.0
2006-08-29 19:47:00,2.33685,2.33695,2.33684,2.33686,25400000.0
2006-08-29 19:48:00,2.33673,2.33688,2.33667,2.33675,93700000.0
2006-08-29 19:49:00,2.33687,2.33687,2.3365,2.3365,108700000.0
2006-08-29 19:50:00,2.33661,2.3367,2.33613,2.3367,108800000.0
2006-08-29 19:51:00,2.33683,2.33684,2.33661,2.33678,97000000.0
2006-08-29 19:52:00,2.33676,2.33683,2.33661,2.33667,42700000.0
2006-08-29 19:53:00,2.33665,2.33678,2.33657,2.33657,30400000.0
2006-08-29 19:54:00,2.33678,2.33735,2.33678,2.33717,54900000.0
2006-08-29 19:55:00,2.33717,2.33723,2.33675,2.33686,30500000.0
2006-08-29 19:56:00,2.33691,2.33691,2.33655,2.33655,60200000.0
2006-08-29 19:57:00,2.33658,2.33674,2.33634,2.33666,146500000.0
2006-08-29 19:58:00,2.33668,2.33703,2.33668,2.33689,106900000.0
2006-08-29 19:59:00,2.33698,2.33723,2.3369,2.33711,118900000.0
2006-08-29 20:00:00,2.33688,2.33915,2.33591,2.33615,92200000.0
2006-08-29 20:01:00,2.33594,2.33607,2.33534,2.33592,68100000.0
2006-08-29 20:02:00,2.33555,2.33645,2.33554,2.33645,47400000.0
2006-08-29 20:03:00,2.3367,2.33704,2.33567,2.33567,57200000.0
2006-08-29 20:04:00,2.33558,2.33593,2.33554,2.33576,24500000.0
2006-08-29 20:05:00,2.33572,2.3358,2.3353,2.3353,31500000.0
2006-08-29 20:06:00,2.33543,2.33606,2.33543,2.33581,33100000.0
2006-08-29 20:07:00,2.33588,2.33607,2.33566,2.33604,37700000.0
2006-08-29 20:08:00,2.33598,2.33603,2.33542,2.33559,92400000.0
2006-08-29 20:09:00,2.33551,2.33551,2.33517,2.33518,30900000.0
2006-08-29 20:10:00,2.33544,2.33565,2.33538,2.33539,38100000.0
2006-08-29 20:11:00,2.33533,2.33559,2.33514,2.33517,49900000.0
2006-08-29 20:12:00,2.33508,2.33539,2.3348,2.33507,162200000.0
2006-08-29 20:13:00,2.33492,2.33507,2.33459,2.33469,155700000.0
2006-08-29 20:14:00,2.33475,2.33498,2.33465,2.33465,110500000.0
2006-08-29 20:15:00,2.3346,2.33495,2.33433,2.33495,228000000.0
2006-08-29 20:16:00,2.33503,2.33512,2.33473,2.33491,140000000.0
2006-08-29 20:17:00,2.33492,2.33505,2.33479,2.33485,33200000.0
2006-08-29 20:18:00,2.3349,2.33503,2.33437,2.33437,66600000.0
2006-08-29 20:19:00,2.3345,2.33456,2.33412,2.33435,128700000.0
2006-08-29 20:20:00,2.3344,2.33442,2.33391,2.33413,211500000.0
2006-08-29 20:21:00,2.33403,2.33403,2.33371,2.33391,125300000.0
2006-08-29 20:22:00,2.33412,2.33477,2.33412,2.33477,86300000.0
2006-08-29 20:23:00,2.33484,2.33555,2.33462,2.33495,154900000.0
2006-08-29 20:24:00,2.33496,2.33496,2.33467,2.33471,63700000.0
2006-08-29 20:25:00,2.3346,2.3346,2.33427,2.33427,155800000.0
2006-08-29 20:26:00,2.33435,2.33446,2.3342,2.33427,135600000.0
2006-08-29 20:27:00,2.3342,2.33437,2.33394,2.33437,91800000.0
2006-08-29 20:28:00,2.33429,2.33429,2.33386,2.33409,207200000.0
2006-08-29 20:29:00,2.33419,2.3342,2.33387,2.33412,171000000.0
2006-08-29 20:30:00,2.33386,2.33386,2.33274,2.33276,344899999.0
2006-08-29 20:31:00,2.33252,2.33282,2.33227,2.33257,195200000.0
2006-08-29 20:32:00,2.33256,2.3328,2.33229,2.33259,322600000.0
2006-08-29 20:33:00,2.33252,2.33292,2.33237,2.3327,85000000.0
2006-08-29 20:34:00,2.33269,2.33312,2.33254,2.33258,83100000.0
2006-08-29 20:35:00,2.3326,2.3326,2.3321,2.33235,62900000.0
2006-08-29 20:36:00,2.33238,2.33311,2.33155,2.33155,70800000.0
2006-08-29 20:37:00,2.33107,2.33159,2.33058,2.33155,90300000.0
2006-08-29 20:38:00,2.33166,2.33252,2.33165,2.33212,190500001.0
2006-08-29 20:39:00,2.33213,2.33242,2.33205,2.33225,107300000.0
2006-08-29 20:40:00,2.33238,2.33279,2.3323,2.3325,176499999.0
2006-08-29 20:41:00,2.33243,2.33257,2.33204,2.33204,100700000.0
2006-08-29 20:42:00,2.33211,2.3326,2.33211,2.33253,58300000.0
2006-08-29 20:43:00,2.33272,2.33301,2.33272,2.33284,93700000.0
2006-08-29 20:44:00,2.33297,2.33318,2.33279,2.33318,196500000.0
2006-08-29 20:45:00,2.33315,2.33315,2.33268,2.33284,60800000.0
2006-08-29 20:46:00,2.33287,2.3329,2.33219,2.33238,33700000.0
2006-08-29 20:47:00,2.33249,2.33265,2.33217,2.33217,180100000.0
2006-08-29 20:48:00,2.33216,2.33286,2.33216,2.33286,198500000.0
2006-08-29 20:49:00,2.33284,2.33284,2.33249,2.33251,94300000.0
2006-08-29 20:50:00,2.33245,2.33256,2.33217,2.33217,181900000.0
2006-08-29 20:51:00,2.33202,2.33215,2.33155,2.33168,92900000.0
2006-08-29 20:52:00,2.3317,2.33234,2.3317,2.33234,115900000.0
2006-08-29 20:53:00,2.33226,2.33241,2.33185,2.33193,200700001.0
2006-08-29 20:54:00,2.33185,2.33191,2.3316,2.33179,152200000.0
2006-08-29 20:55:00,2.33161,2.33169,2.3315,2.33158,37400000.0
2006-08-29 20:56:00,2.33148,2.3316,2.33114,2.33133,237800000.0
2006-08-29 20:57:00,2.33142,2.33174,2.33135,2.3314,347000000.0
2006-08-29 20:58:00,2.33145,2.33223,2.33145,2.33181,228300001.0
2006-08-29 20:59:00,2.33183,2.33183,2.33131,2.33168,248000000.0
2006-08-29 21:00:00,2.33155,2.33196,2.33125,2.33174,225900000.0
2006-08-29 21:01:00,2.33174,2.33183,2.33141,2.33167,354900000.0
2006-08-29 21:02:00,2.33167,2.33174,2.3314,2.3314,123499999.0
2006-08-29 21:03:00,2.33133,2.33147,2.33111,2.33147,96700001.0
2006-08-29 21:04:00,2.33157,2.33163,2.33151,2.33155,61900000.0
2006-08-29 21:05:00,2.33153,2.33163,2.33127,2.33136,65000000.0
2006-08-29 21:06:00,2.33132,2.33157,2.33122,2.33145,59700000.0
2006-08-29 21:07:00,2.33128,2.3314,2.3312,2.33122,29800000.0
2006-08-29 21:08:00,2.3311,2.33133,2.33105,2.33133,19700000.0
2006-08-29 21:09:00,2.33142,2.33147,2.33134,2.33147,29300000.0
2006-08-29 21:10:00,2.3315,2.3315,2.33133,2.33147,62200000.0
2006-08-29 21:11:00,2.33145,2.3316,2.33143,2.3315,122200000.0
2006-08-29 21:12:00,2.33145,2.33155,2.3314,2.33155,40400000.0
2006-08-29 21:13:00,2.33159,2.33183,2.33155,2.33155,118800000.0
2006-08-29 21:14:00,2.33168,2.33168,2.33119,2.33149,140900000.0
2006-08-29 21:15:00,2.3313,2.3315,2.33108,2.33108,187100000.0
2006-08-29 21:16:00,2.33115,2.33163,2.33113,2.33163,110500000.0
2006-08-29 21:17:00,2.33179,2.33181,2.33155,2.33165,149500001.0
2006-08-29 21:18:00,2.33163,2.33183,2.33153,2.33183,105900000.0
2006-08-29 21:19:00,2.33187,2.33207,2.33172,2.33188,79300000.0
2006-08-29 21:20:00,2.33198,2.33226,2.33191,2.33202,239900000.0
2006-08-29 21:21:00,2.33197,2.33216,2.33161,2.33164,218700001.0
2006-08-29 21:22:00,2.33174,2.33183,2.33161,2.33172,104900000.0
2006-08-29 21:23:00,2.33183,2.33183,2.33159,2.33159,112600000.0
2006-08-29 21:24:00,2.33162,2.33181,2.33157,2.33181,62600000.0
2006-08-29 21:25:00,2.3319,2.33213,2.3318,2.3321,52600000.0
2006-08-29 21:26:00,2.33209,2.33209,2.3318,2.33204,29300000.0
2006-08-29 21:27:00,2.33213,2.33223,2.33206,2.33221,56400000.0
2006-08-29 21:28:00,2.33219,2.33219,2.33183,2.33183,121000000.0
2006-08-29 21:29:00,2.3319,2.33208,2.3319,2.33195,40300000.0
2006-08-29 21:30:00,2.33198,2.33198,2.33175,2.33177,18600000.0
2006-08-29 21:31:00,2.33172,2.33175,2.33132,2.3315,31700000.0
2006-08-29 21:32:00,2.33175,2.33192,2.33167,2.33174,182200000.0
2006-08-29 21:33:00,2.3317,2.33176,2.33124,2.33124,73200000.0
2006-08-29 21:34:00,2.33134,2.33156,2.33129,2.33131,103700000.0
2006-08-29 21:35:00,2.33148,2.33174,2.33148,2.33172,29400000.0
2006-08-29 21:36:00,2.33155,2.33194,2.33154,2.33165,54200000.0
2006-08-29 21:37:00,2.33173,2.33193,2.33172,2.33191,74900000.0
2006-08-29 21:38:00,2.3319,2.33206,2.33181,2.33203,66800000.0
2006-08-29 21:39:00,2.33187,2.33187,2.33149,2.33151,36500000.0
2006-08-29 21:40:00,2.3315,2.3315,2.33101,2.33101,34000000.0
2006-08-29 21:41:00,2.33088,2.33119,2.33084,2.33119,30800000.0
2006-08-29 21:42:00,2.3312,2.3312,2.33092,2.33109,112000000.0
2006-08-29 21:43:00,2.3311,2.33144,2.33086,2.33144,106600000.0
2006-08-29 21:44:00,2.33153,2.33168,2.33125,2.33132,92100000.0
2006-08-29 21:45:00,2.33129,2.33129,2.3311,2.33123,65700000.0
2006-08-29 21:46:00,2.33139,2.33184,2.33129,2.33169,87800000.0
2006-08-29 21:47:00,2.33165,2.33181,2.33147,2.33147,123500000.0
2006-08-29 21:48:00,2.3315,2.33158,2.33136,2.33136,32100000.0
2006-08-29 21:49:00,2.3313,2.3314,2.33114,2.33128,90100000.0
2006-08-29 21:50:00,2.33158,2.3316,2.33136,2.33137,40400000.0
2006-08-29 21:51:00,2.33143,2.33168,2.33142,2.33155,46300000.0
2006-08-29 21:52:00,2.3315,2.33172,2.33135,2.33135,114700000.0
2006-08-29 21:53:00,2.33136,2.33157,2.33133,2.33157,70200000.0
2006-08-29 21:54:00,2.33163,2.3317,2.33157,2.3316,38900000.0
2006-08-29 21:55:00,2.33166,2.3317,2.33155,2.33156,61300000.0
2006-08-29 21:56:00,2.33158,2.33174,2.33158,2.33173,80800000.0
2006-08-29 21:57:00,2.33165,2.33178,2.33151,2.33178,25400000.0
2006-08-29 21:58:00,2.3318,2.33193,2.33163,2.33193,52600000.0
2006-08-29 21:59:00,2.33195,2.33202,2.33177,2.33185,141900000.0
2006-08-29 22:00:00,2.33166,2.33179,2.33152,2.33175,85000000.0
2006-08-29 22:01:00,2.33182,2.3322,2.33182,2.33211,39000000.0
2006-08-29 22:02:00,2.33205,2.33222,2.33174,2.33179,103600000.0
2006-08-29 22:03:00,2.33181,2.33202,2.33172,2.33202,42100000.0
2006-08-29 22:04:00,2.33211,2.3322,2.33205,2.33213,79900000.0
2006-08-29 22:05:00,2.33212,2.3322,2.33207,2.33215,44400000.0
2006-08-29 22:06:00,2.33218,2.33225,2.33212,2.33212,47800000.0
2006-08-29 22:07:00,2.33214,2.33214,2.33202,2.33202,36200000.0
2006-08-29 22:08:00,2.33198,2.33202,2.33194,2.332,38300000.0
2006-08-29 22:09:00,2.33204,2.33216,2.33195,2.33214,50500000.0
2006-08-29 22:10:00,2.33225,2.33229,2.33207,2.33228,28700000.0
2006-08-29 22:11:00,2.3323,2.33232,2.33217,2.33222,22000000.0
2006-08-29 22:12:00,2.33225,2.33228,2.33213,2.33215,50200000.0
2006-08-29 22:13:00,2.33228,2.33248,2.33228,2.33248,50500000.0
2006-08-29 22:14:00,2.33252,2.33264,2.33252,2.33257,14800000.0
2006-08-29 22:15:00,2.33234,2.33264,2.33234,2.33263,131000000.0
2006-08-29 22:16:00,2.33263,2.33266,2.33244,2.3325,148800000.0
2006-08-29 22:17:00,2.33255,2.33258,2.33238,2.33251,43900000.0
2006-08-29 22:18:00,2.33243,2.3326,2.33243,2.3326,19300000.0
2006-08-29 22:19:00,2.33258,2.3326,2.33236,2.33239,43500000.0
2006-08-29 22:20:00,2.3324,2.33246,2.3324,2.33243,41400000.0
2006-08-29 22:21:00,2.33249,2.33252,2.33243,2.33248,36400000.0
2006-08-29 22:22:00,2.33245,2.33257,2.33238,2.33247,136100001.0
2006-08-29 22:23:00,2.33243,2.33262,2.33243,2.33246,87300000.0
2006-08-29 22:24:00,2.33247,2.33256,2.33247,2.33247,24800000.0
2006-08-29 22:25:00,2.33251,2.33251,2.33232,2.33242,94300000.0
2006-08-29 22:26:00,2.33251,2.33251,2.33246,2.33246,27000000.0
2006-08-29 22:27:00,2.33246,2.33258,2.33237,2.33239,26600000.0
2006-08-29 22:28:00,2.33245,2.33247,2.33233,2.33242,32600000.0
2006-08-29 22:29:00,2.33243,2.33271,2.33243,2.33271,137900000.0
2006-08-29 22:30:00,2.33266,2.33286,2.33251,2.33265,122400000.0
2006-08-29 22:31:00,2.3327,2.33272,2.33259,2.33259,14200000.0
2006-08-29 22:32:00,2.33259,2.33264,2.3325,2.33253,61499999.0
2006-08-29 22:33:00,2.33255,2.33259,2.33247,2.33252,41000000.0
2006-08-29 22:34:00,2.33251,2.33261,2.33245,2.33258,82500000.0
2006-08-29 22:35:00,2.33258,2.33258,2.33243,2.3325,31900000.0
2006-08-29 22:36:00,2.33251,2.33251,2.33238,2.33251,19000000.0
2006-08-29 22:37:00,2.33257,2.33263,2.33244,2.33255,41300000.0
2006-08-29 22:38:00,2.33275,2.33276,2.33259,2.33262,38400000.0
2006-08-29 22:39:00,2.33264,2.33276,2.33253,2.33273,27900000.0
2006-08-29 22:40:00,2.33259,2.33259,2.33238,2.33243,31900000.0
2006-08-29 22:41:00,2.33236,2.33256,2.33236,2.33252,47000000.0
2006-08-29 22:42:00,2.33255,2.33288,2.33255,2.33273,65400000.0
2006-08-29 22:43:00,2.33269,2.33273,2.33233,2.33233,138100000.0
2006-08-29 22:44:00,2.3322,2.33238,2.33211,2.33238,77600000.0
2006-08-29 22:45:00,2.33245,2.33251,2.33241,2.33246,73700000.0
2006-08-29 22:46:00,2.33253,2.33258,2.33245,2.3325,76800000.0
2006-08-29 22:47:00,2.33259,2.33277,2.33257,2.33257,41700000.0
2006-08-29 22:48:00,2.3325,2.3326,2.33243,2.33253,80500000.0
2006-08-29 22:49:00,2.33258,2.3327,2.33245,2.33265,73300000.0
2006-08-29 22:50:00,2.33256,2.33256,2.33249,2.33249,5200000.0
2006-08-29 22:51:00,2.33243,2.33267,2.33234,2.33238,68200000.0
2006-08-29 22:52:00,2.33228,2.33239,2.33222,2.33233,64700000.0
2006-08-29 22:53:00,2.33227,2.33238,2.33222,2.3323,20300000.0
2006-08-29 22:54:00,2.33236,2.3326,2.33236,2.3326,24000000.0
2006-08-29 22:55:00,2.33261,2.33274,2.33261,2.33262,48800000.0
2006-08-29 22:56:00,2.33268,2.333,2.33267,2.33267,21600000.0
2006-08-29 22:57:00,2.33285,2.33309,2.33285,2.33302,28800000.0
2006-08-29 22:58:00,2.33277,2.3329,2.33255,2.33255,40699999.0
2006-08-29 22:59:00,2.33248,2.33248,2.3324,2.33248,26300000.0
2006-08-29 23:00:00,2.33245,2.33252,2.33245,2.33252,15400000.0
2006-08-29 23:01:00,2.3325,2.3325,2.33192,2.33211,51500000.0
2006-08-29 23:02:00,2.33244,2.33247,2.33202,2.33237,22000000.0
2006-08-29 23:03:00,2.33216,2.33234,2.33211,2.33211,40900000.0
2006-08-29 23:04:00,2.33205,2.33265,2.33203,2.3322,59400000.0
2006-08-29 23:05:00,2.33233,2.33246,2.33191,2.33191,24600000.0
2006-08-29 23:06:00,2.33268,2.33268,2.33203,2.33203,36300000.0
2006-08-29 23:07:00,2.33201,2.33239,2.33198,2.33222,34500000.0
2006-08-29 23:08:00,2.33274,2.33274,2.33205,2.3323,29100000.0
2006-08-29 23:09:00,2.33232,2.33232,2.33185,2.33216,34000000.0
2006-08-29 23:10:00,2.33223,2.3325,2.33162,2.33166,24300000.0
2006-08-29 23:11:00,2.33202,2.33221,2.33167,2.33173,30500000.0
2006-08-29 23:12:00,2.33204,2.33223,2.33176,2.33214,22100000.0
2006-08-29 23:13:00,2.33172,2.33202,2.33163,2.3317,32300000.0
2006-08-29 23:14:00,2.33166,2.33218,2.33154,2.3321,37300000.0
2006-08-29 23:15:00,2.33153,2.33207,2.33153,2.33202,53100000.0
2006-08-29 23:16:00,2.33185,2.33213,2.3315,2.33173,32800000.0
2006-08-29 23:17:00,2.33175,2.33209,2.33165,2.33169,31500000.0
2006-08-29 23:18:00,2.33219,2.33219,2.33135,2.33136,29500000.0
2006-08-29 23:19:00,2.33172,2.33234,2.3317,2.33231,47500000.0
2006-08-29 23:20:00,2.3324,2.3324,2.33198,2.33207,21600000.0
2006-08-29 23:21:00,2.33223,2.33237,2.33181,2.33208,44800000.0
2006-08-29 23:22:00,2.33256,2.33256,2.33185,2.33205,36500000.0
2006-08-29 23:23:00,2.33221,2.33261,2.33221,2.33252,19200000.0
2006-08-29 23:24:00,2.33241,2.33241,2.33209,2.3321,23400000.0
2006-08-29 23:25:00,2.33208,2.33212,2.33194,2.33209,39700000.0
2006-08-29 23:26:00,2.33213,2.33217,2.33213,2.33217,8800000.0
2006-08-29 23:27:00,2.33201,2.33206,2.33195,2.33205,12200000.0
2006-08-29 23:28:00,2.33207,2.3323,2.33207,2.33223,24600000.0
2006-08-29 23:29:00,2.33222,2.33246,2.33222,2.33246,25600000.0
2006-08-29 23:30:00,2.33248,2.3327,2.33233,2.3327,10100000.0
2006-08-29 23:31:00,2.33264,2.33264,2.33249,2.33249,20500000.0
2006-08-29 23:32:00,2.33253,2.33253,2.33231,2.3325,28700000.0
2006-08-29 23:33:00,2.3325,2.33268,2.3325,2.33252,31100000.0
2006-08-29 23:34:00,2.33252,2.33263,2.33242,2.33252,48700000.0
2006-08-29 23:35:00,2.33241,2.33243,2.33221,2.33229,53800000.0
2006-08-29 23:36:00,2.3323,2.33238,2.33212,2.33219,39700000.0
2006-08-29 23:37:00,2.3322,2.33235,2.3322,2.33222,13300000.0
2006-08-29 23:38:00,2.33233,2.33249,2.33216,2.33223,18800000.0
2006-08-29 23:39:00,2.33208,2.33234,2.33207,2.33221,29400000.0
2006-08-29 23:40:00,2.33205,2.33205,2.332,2.332,3200000.0
2006-08-29 23:41:00,2.33194,2.33204,2.3319,2.3319,29400000.0
2006-08-29 23:42:00,2.3319,2.33213,2.33179,2.332,68000000.0
2006-08-29 23:43:00,2.33191,2.33206,2.33185,2.33196,32700000.0
2006-08-29 23:44:00,2.33216,2.33232,2.33207,2.33207,22800000.0
2006-08-29 23:45:00,2.33195,2.33197,2.33195,2.33197,8800000.0
2006-08-29 23:46:00,2.33202,2.3321,2.33195,2.3321,57400000.0
2006-08-29 23:47:00,2.332,2.33212,2.332,2.33212,14600000.0
2006-08-29 23:48:00,2.33198,2.33205,2.33193,2.33205,45800000.0
2006-08-29 23:49:00,2.33187,2.33187,2.33165,2.33165,14400000.0
2006-08-29 23:50:00,2.33186,2.33197,2.33179,2.33184,17200000.0
2006-08-29 23:51:00,2.33196,2.33196,2.33168,2.33169,48800000.0
2006-08-29 23:52:00,2.33162,2.33184,2.33156,2.33174,16800000.0
2006-08-29 23:53:00,2.33161,2.33167,2.33154,2.3316,33600000.0
2006-08-29 23:54:00,2.33223,2.33313,2.33223,2.3326,21100000.0
2006-08-29 23:55:00,2.33257,2.33298,2.33257,2.33286,26200000.0
2006-08-29 23:56:00,2.333,2.3331,2.33288,2.33288,24000000.0
2006-08-29 23:57:00,2.33297,2.33315,2.33297,2.33315,6200000.0
2006-08-29 23:58:00,2.33305,2.33322,2.33293,2.33322,27400000.0
2006-08-29 23:59:00,2.33326,2.33328,2.3332,2.33325,27200000.0
2006-08-30 00:00:00,2.33301,2.33303,2.33267,2.33267,31700000.0
2006-08-30 00:01:00,2.33259,2.33284,2.33259,2.33267,27700000.0
2006-08-30 00:02:00,2.3326,2.33291,2.33259,2.33276,53800000.0
2006-08-30 00:03:00,2.33285,2.33285,2.33267,2.33267,10300000.0
2006-08-30 00:04:00,2.33279,2.33283,2.33279,2.3328,16200000.0
2006-08-30 00:05:00,2.33284,2.33293,2.33277,2.33288,42100000.0
2006-08-30 00:06:00,2.33278,2.33278,2.33256,2.33264,13000000.0
2006-08-30 00:07:00,2.33275,2.33275,2.33255,2.33265,24600000.0
2006-08-30 00:08:00,2.33272,2.33272,2.3325,2.3325,21500000.0
2006-08-30 00:09:00,2.33277,2.33277,2.33241,2.33263,49099999.0
2006-08-30 00:10:00,2.33262,2.33262,2.33245,2.33247,20400000.0
2006-08-30 00:11:00,2.33257,2.33264,2.33242,2.33242,22300000.0
2006-08-30 00:12:00,2.33246,2.33264,2.33239,2.33245,40700000.0
2006-08-30 00:13:00,2.33252,2.33255,2.3324,2.33248,49100000.0
2006-08-30 00:14:00,2.33237,2.33246,2.33218,2.33219,34400000.0
2006-08-30 00:15:00,2.33222,2.33222,2.33201,2.33214,45800000.0
2006-08-30 00:16:00,2.33221,2.33223,2.33199,2.33212,54500000.0
2006-08-30 00:17:00,2.33207,2.33236,2.33206,2.33209,27300000.0
2006-08-30 00:18:00,2.3321,2.3321,2.332,2.33203,16700000.0
2006-08-30 00:19:00,2.33223,2.33223,2.33207,2.33207,37100000.0
2006-08-30 00:20:00,2.33208,2.33208,2.33192,2.33192,16300000.0
2006-08-30 00:21:00,2.33189,2.33196,2.33189,2.33196,19100000.0
2006-08-30 00:22:00,2.33195,2.332,2.33195,2.332,3200000.0
2006-08-30 00:23:00,2.33197,2.33215,2.33195,2.33196,37900000.0
2006-08-30 00:24:00,2.33219,2.33219,2.332,2.3321,47200000.0
2006-08-30 00:25:00,2.33213,2.33215,2.33205,2.33215,23300000.0
2006-08-30 00:26:00,2.33208,2.33218,2.332,2.3321,57200000.0
2006-08-30 00:27:00,2.33196,2.33208,2.33183,2.33208,35500000.0
2006-08-30 00:28:00,2.33211,2.33223,2.33186,2.33186,17300000.0
2006-08-30 00:29:00,2.33196,2.33196,2.33195,2.33195,9600000.0
2006-08-30 00:30:00,2.33211,2.33229,2.33201,2.33204,34900000.0
2006-08-30 00:31:00,2.3321,2.33222,2.3321,2.33218,50600001.0
2006-08-30 00:32:00,2.33212,2.33239,2.33211,2.33239,53700000.0
2006-08-30 00:33:00,2.3324,2.33242,2.33235,2.33238,12700000.0
2006-08-30 00:34:00,2.33235,2.33255,2.33235,2.33235,20200000.0
2006-08-30 00:35:00,2.3324,2.33251,2.33219,2.3324,54300000.0
2006-08-30 00:36:00,2.33244,2.3325,2.33224,2.33245,51400000.0
2006-08-30 00:37:00,2.33245,2.33245,2.33217,2.33217,12600000.0
2006-08-30 00:38:00,2.3323,2.33235,2.33224,2.33232,25600000.0
2006-08-30 00:39:00,2.33234,2.33252,2.33229,2.33246,29100000.0
2006-08-30 00:40:00,2.33231,2.33233,2.33217,2.33219,16800000.0
2006-08-30 00:41:00,2.3324,2.3324,2.33206,2.3322,21800000.0
2006-08-30 00:42:00,2.33232,2.3324,2.33214,2.33223,33600000.0
2006-08-30 00:43:00,2.3324,2.3324,2.33211,2.33225,23000000.0
2006-08-30 00:44:00,2.33224,2.33232,2.33219,2.33228,35900000.0
2006-08-30 00:45:00,2.3322,2.3323,2.33215,2.33225,11600000.0
2006-08-30 00:46:00,2.33207,2.33232,2.33207,2.3321,28900000.0
2006-08-30 00:47:00,2.33213,2.33231,2.33213,2.33219,39300000.0
2006-08-30 00:48:00,2.33222,2.33223,2.33204,2.33217,39300000.0
2006-08-30 00:49:00,2.33221,2.33221,2.33191,2.33191,23900000.0
2006-08-30 00:50:00,2.33195,2.332,2.33195,2.332,11200000.0
2006-08-30 00:51:00,2.33207,2.33226,2.33198,2.33226,43800000.0
2006-08-30 00:52:00,2.33211,2.3323,2.33202,2.3323,26100000.0
2006-08-30 00:53:00,2.33228,2.33239,2.33221,2.33239,50100000.0
2006-08-30 00:54:00,2.33263,2.33282,2.33256,2.33282,29500000.0
2006-08-30 00:55:00,2.33276,2.33288,2.33253,2.33265,41500000.0
2006-08-30 00:56:00,2.3329,2.33316,2.33257,2.33257,33300000.0
2006-08-30 00:57:00,2.33266,2.33284,2.33259,2.33284,60800000.0
2006-08-30 00:58:00,2.33268,2.33303,2.33268,2.33294,22800000.0
2006-08-30 00:59:00,2.33304,2.33317,2.33303,2.33313,23300000.0
2006-08-30 01:00:00,2.33305,2.33329,2.33293,2.33329,56700001.0
2006-08-30 01:01:00,2.33351,2.334,2.33351,2.334,46900000.0
2006-08-30 01:02:00,2.33413,2.33428,2.3335,2.3335,28700000.0
2006-08-30 01:03:00,2.33367,2.33367,2.33342,2.33342,57200000.0
2006-08-30 01:04:00,2.3335,2.33357,2.33343,2.33343,15000000.0
2006-08-30 01:05:00,2.33363,2.33366,2.33352,2.3336,10400000.0
2006-08-30 01:06:00,2.33355,2.33361,2.33351,2.33359,40700000.0
2006-08-30 01:07:00,2.33329,2.3333,2.33298,2.33327,25700000.0
2006-08-30 01:08:00,2.33324,2.33343,2.33324,2.33343,20000000.0
2006-08-30 01:09:00,2.33336,2.33336,2.33293,2.33293,18000000.0
2006-08-30 01:10:00,2.33305,2.3333,2.33298,2.33322,29900000.0
2006-08-30 01:11:00,2.33308,2.33308,2.33281,2.33281,17200000.0
2006-08-30 01:12:00,2.33265,2.33282,2.33265,2.33272,54200000.0
2006-08-30 01:13:00,2.33244,2.33244,2.33211,2.33219,22800000.0
2006-08-30 01:14:00,2.33221,2.33243,2.33221,2.33227,42400000.0
2006-08-30 01:15:00,2.3323,2.33242,2.33229,2.33242,14900000.0
2006-08-30 01:16:00,2.33244,2.33244,2.33215,2.33215,19400000.0
2006-08-30 01:17:00,2.33229,2.33258,2.33229,2.33242,32800000.0
2006-08-30 01:18:00,2.33233,2.33233,2.3321,2.33218,13600000.0
2006-08-30 01:19:00,2.33211,2.33213,2.33203,2.33213,37700000.0
2006-08-30 01:20:00,2.33207,2.33232,2.33207,2.3322,33900000.0
2006-08-30 01:21:00,2.3322,2.33225,2.33217,2.33225,13400000.0
2006-08-30 01:22:00,2.33215,2.33228,2.33205,2.33218,33700000.0
2006-08-30 01:23:00,2.3321,2.33216,2.33199,2.3321,23700000.0
2006-08-30 01:24:00,2.33207,2.3322,2.33207,2.33209,34500000.0
2006-08-30 01:25:00,2.33192,2.33213,2.33174,2.33213,31700000.0
2006-08-30 01:26:00,2.33208,2.33215,2.33203,2.33205,40100000.0
2006-08-30 01:27:00,2.33207,2.33231,2.33198,2.33218,43900000.0
2006-08-30 01:28:00,2.3321,2.33222,2.33208,2.33208,19500000.0
2006-08-30 01:29:00,2.3321,2.33215,2.33202,2.33202,19600000.0
2006-08-30 01:30:00,2.33203,2.33223,2.33203,2.33218,28300000.0
2006-08-30 01:31:00,2.3321,2.3322,2.33205,2.3322,32900000.0
2006-08-30 01:32:00,2.33226,2.3323,2.33209,2.33212,18400000.0
2006-08-30 01:33:00,2.33206,2.33215,2.33202,2.33215,40800000.0
2006-08-30 01:34:00,2.33209,2.33219,2.33196,2.332,56800000.0
2006-08-30 01:35:00,2.33207,2.33218,2.33207,2.33215,17600000.0
2006-08-30 01:36:00,2.33201,2.33227,2.33197,2.33225,30700000.0
2006-08-30 01:37:00,2.33207,2.33233,2.33204,2.33204,21800000.0
2006-08-30 01:38:00,2.33208,2.33214,2.332,2.33214,27700000.0
2006-08-30 01:39:00,2.33216,2.33228,2.33206,2.33218,44500000.0
2006-08-30 01:40:00,2.33235,2.33235,2.33215,2.33215,15600000.0
2006-08-30 01:41:00,2.33221,2.33221,2.33206,2.33217,26200000.0
2006-08-30 01:42:00,2.3321,2.33224,2.33208,2.33208,32700000.0
2006-08-30 01:43:00,2.33197,2.33227,2.33197,2.33215,50800000.0
2006-08-30 01:44:00,2.33223,2.33227,2.33208,2.33208,7200000.0
2006-08-30 01:45:00,2.33213,2.3323,2.33202,2.3322,31600000.0
2006-08-30 01:46:00,2.33208,2.33234,2.33205,2.3321,21100000.0
2006-08-30 01:47:00,2.33219,2.33219,2.33199,2.33214,28000000.0
2006-08-30 01:48:00,2.3322,2.3322,2.33172,2.33189,29700000.0
2006-08-30 01:49:00,2.33177,2.33177,2.33144,2.33146,35300000.0
2006-08-30 01:50:00,2.33135,2.33178,2.33135,2.33174,43300000.0
2006-08-30 01:51:00,2.33176,2.33176,2.33133,2.33141,19100000.0
2006-08-30 01:52:00,2.33138,2.33155,2.33138,2.3315,43600000.0
2006-08-30 01:53:00,2.33161,2.33161,2.33138,2.33138,19200000.0
2006-08-30 01:54:00,2.33123,2.33162,2.33123,2.33153,23000000.0
2006-08-30 01:55:00,2.33156,2.3317,2.3315,2.33159,25400000.0
2006-08-30 01:56:00,2.33165,2.33172,2.33143,2.33143,49999999.0
2006-08-30 01:57:00,2.33159,2.33165,2.33143,2.33152,32500000.0
2006-08-30 01:58:00,2.33148,2.33148,2.33133,2.33134,22600000.0
2006-08-30 01:59:00,2.33138,2.33149,2.33124,2.33138,39200000.0
2006-08-30 02:00:00,2.33147,2.33169,2.33145,2.33157,32900000.0
2006-08-30 02:01:00,2.33159,2.33172,2.33142,2.33155,37200000.0
2006-08-30 02:02:00,2.33153,2.33153,2.3311,2.33118,27600000.0
2006-08-30 02:03:00,2.33133,2.33146,2.33133,2.33133,16400000.0
2006-08-30 02:04:00,2.33146,2.33147,2.33134,2.33134,13200000.0
2006-08-30 02:05:00,2.33127,2.33163,2.33126,2.33163,49100000.0
2006-08-30 02:06:00,2.33145,2.33145,2.33131,2.33142,7600000.0
2006-08-30 02:07:00,2.33125,2.33144,2.33124,2.33144,30200000.0
2006-08-30 02:08:00,2.33149,2.33156,2.33141,2.33152,62200000.0
2006-08-30 02:09:00,2.33156,2.33167,2.33127,2.33144,38200000.0
2006-08-30 02:10:00,2.33141,2.33141,2.33091,2.331,23700000.0
2006-08-30 02:11:00,2.33094,2.33124,2.33094,2.33115,13700000.0
2006-08-30 02:12:00,2.33128,2.33128,2.33107,2.3312,31500000.0
2006-08-30 02:13:00,2.33093,2.33093,2.33076,2.33081,15600000.0
2006-08-30 02:14:00,2.33096,2.33096,2.33082,2.3309,41000000.0
2006-08-30 02:15:00,2.33106,2.33106,2.33097,2.33104,12800000.0
2006-08-30 02:16:00,2.33102,2.33121,2.33102,2.33119,8800000.0
2006-08-30 02:17:00,2.33113,2.33122,2.33113,2.33121,15600000.0
2006-08-30 02:18:00,2.33125,2.33129,2.33106,2.33113,33400000.0
2006-08-30 02:19:00,2.33105,2.33126,2.33101,2.33101,16800000.0
2006-08-30 02:20:00,2.33097,2.331,2.33087,2.331,44500000.0
2006-08-30 02:21:00,2.33103,2.33112,2.33102,2.33105,28300000.0
2006-08-30 02:22:00,2.33115,2.33136,2.33093,2.33136,49900000.0
2006-08-30 02:23:00,2.33139,2.33141,2.33119,2.3312,54800000.0
2006-08-30 02:24:00,2.33123,2.33123,2.33122,2.33122,17800000.0
2006-08-30 02:25:00,2.33098,2.33127,2.33067,2.33115,31800000.0
2006-08-30 02:26:00,2.33121,2.33121,2.33088,2.33095,28800000.0
2006-08-30 02:27:00,2.33087,2.33135,2.33086,2.3312,34000000.0
2006-08-30 02:28:00,2.33131,2.33144,2.33118,2.33129,19900000.0
2006-08-30 02:29:00,2.33128,2.33168,2.33122,2.33122,42600000.0
2006-08-30 02:30:00,2.3312,2.3314,2.33118,2.33129,30700000.0
2006-08-30 02:31:00,2.33124,2.33134,2.3309,2.33134,32600000.0
2006-08-30 02:32:00,2.33127,2.33132,2.33115,2.33117,20400000.0
2006-08-30 02:33:00,2.33129,2.33156,2.33129,2.33129,74699998.0
2006-08-30 02:34:00,2.33129,2.33137,2.33114,2.33132,24000000.0
2006-08-30 02:35:00,2.3312,2.3312,2.33084,2.33085,31100000.0
2006-08-30 02:36:00,2.33098,2.33098,2.33069,2.33079,25400000.0
2006-08-30 02:37:00,2.33087,2.33102,2.3307,2.33095,43200000.0
2006-08-30 02:38:00,2.33082,2.33084,2.3306,2.3306,31200000.0
2006-08-30 02:39:00,2.33084,2.33107,2.33076,2.33076,31200000.0
2006-08-30 02:40:00,2.33053,2.33067,2.33052,2.33067,31200000.0
2006-08-30 02:41:00,2.33065,2.33077,2.33065,2.33065,45600000.0
2006-08-30 02:42:00,2.33058,2.3308,2.33058,2.33068,19300000.0
2006-08-30 02:43:00,2.33079,2.33091,2.33079,2.33083,35100000.0
2006-08-30 02:44:00,2.33094,2.33113,2.33076,2.33113,31100000.0
2006-08-30 02:45:00,2.33095,2.33112,2.33087,2.33112,35100000.0
2006-08-30 02:46:00,2.33097,2.33097,2.33088,2.33088,6400000.0
2006-08-30 02:47:00,2.33095,2.33095,2.33075,2.33093,20800000.0
2006-08-30 02:48:00,2.33084,2.33086,2.33084,2.33086,9200000.0
2006-08-30 02:49:00,2.33097,2.33097,2.33093,2.33093,7500000.0
2006-08-30 02:50:00,2.33095,2.33112,2.33095,2.33112,33500000.0
2006-08-30 02:51:00,2.33108,2.33111,2.33086,2.33111,55399998.0
2006-08-30 02:52:00,2.33105,2.33116,2.33098,2.33106,27100000.0
2006-08-30 02:53:00,2.33116,2.33116,2.33092,2.33092,40200000.0
2006-08-30 02:54:00,2.33086,2.33098,2.33083,2.33087,22400000.0
2006-08-30 02:55:00,2.33089,2.33105,2.33083,2.33085,21600000.0
2006-08-30 02:56:00,2.33085,2.331,2.33078,2.33092,22200000.0
2006-08-30 02:57:00,2.3309,2.33097,2.33076,2.3308,23800000.0
2006-08-30 02:58:00,2.33088,2.33101,2.33088,2.33092,20000000.0
2006-08-30 02:59:00,2.33104,2.33104,2.33078,2.33083,21300000.0
2006-08-30 03:00:00,2.33083,2.33131,2.33083,2.33122,23200000.0
2006-08-30 03:01:00,2.33108,2.33108,2.33069,2.33083,18800000.0
2006-08-30 03:02:00,2.33068,2.33072,2.33058,2.33072,24500000.0
2006-08-30 03:03:00,2.33081,2.33099,2.33075,2.3308,29600000.0
2006-08-30 03:04:00,2.33088,2.33119,2.33088,2.33119,46600000.0
2006-08-30 03:05:00,2.33091,2.33153,2.33089,2.3313,31600000.0
2006-08-30 03:06:00,2.33142,2.33153,2.33095,2.33096,51499999.0
2006-08-30 03:07:00,2.33101,2.33111,2.3309,2.3309,27500000.0
2006-08-30 03:08:00,2.33089,2.33162,2.33089,2.33145,34300000.0
2006-08-30 03:09:00,2.33127,2.33129,2.33112,2.33115,23600000.0
2006-08-30 03:10:00,2.33106,2.33139,2.33106,2.33118,34200000.0
2006-08-30 03:11:00,2.33128,2.33147,2.33126,2.33126,58400000.0
2006-08-30 03:12:00,2.33133,2.33143,2.33125,2.33134,53600000.0
2006-08-30 03:13:00,2.33142,2.33176,2.33133,2.33176,45000000.0
2006-08-30 03:14:00,2.33187,2.33201,2.3316,2.3316,28700000.0
2006-08-30 03:15:00,2.33162,2.33168,2.33156,2.33156,22900000.0
2006-08-30 03:16:00,2.33167,2.33168,2.33154,2.33162,26500000.0
2006-08-30 03:17:00,2.33153,2.33178,2.33147,2.33178,28500000.0
2006-08-30 03:18:00,2.33176,2.33176,2.33152,2.33153,14000000.0
2006-08-30 03:19:00,2.33163,2.33164,2.33143,2.33154,16700000.0
2006-08-30 03:20:00,2.33159,2.33185,2.33152,2.33185,43000000.0
2006-08-30 03:21:00,2.33184,2.33192,2.33154,2.33167,45400000.0
2006-08-30 03:22:00,2.33179,2.33197,2.33164,2.33167,26600000.0
2006-08-30 03:23:00,2.33173,2.33203,2.33173,2.33203,25200000.0
2006-08-30 03:24:00,2.33213,2.33218,2.33187,2.33209,20300000.0
2006-08-30 03:25:00,2.33201,2.33201,2.33199,2.33199,12800000.0
2006-08-30 03:26:00,2.33194,2.33204,2.33194,2.33196,31500000.0
2006-08-30 03:27:00,2.33186,2.33195,2.33173,2.33185,33500000.0
2006-08-30 03:28:00,2.33202,2.33215,2.33202,2.33202,23500000.0
2006-08-30 03:29:00,2.33196,2.33198,2.33193,2.33198,9600000.0
2006-08-30 03:30:00,2.332,2.332,2.33183,2.33185,19100000.0
2006-08-30 03:31:00,2.33175,2.33175,2.3316,2.3316,32000000.0
2006-08-30 03:32:00,2.33158,2.33176,2.33158,2.33175,51000000.0
2006-08-30 03:33:00,2.33177,2.33177,2.33138,2.33161,46800000.0
2006-08-30 03:34:00,2.3317,2.33195,2.33128,2.33177,37100000.0
2006-08-30 03:35:00,2.33219,2.33239,2.33203,2.3322,61800001.0
2006-08-30 03:36:00,2.33238,2.33276,2.33238,2.33251,31000000.0
2006-08-30 03:37:00,2.3326,2.3328,2.33244,2.3328,44700000.0
2006-08-30 03:38:00,2.33266,2.33271,2.33253,2.33258,18600000.0
2006-08-30 03:39:00,2.3326,2.3326,2.33215,2.33215,18000000.0
2006-08-30 03:40:00,2.33169,2.33191,2.33154,2.3318,37200000.0
2006-08-30 03:41:00,2.33186,2.33207,2.33186,2.33196,31500000.0
2006-08-30 03:42:00,2.33176,2.33177,2.33143,2.33157,17400000.0
2006-08-30 03:43:00,2.33162,2.33162,2.33126,2.33126,60900000.0
2006-08-30 03:44:00,2.33118,2.33123,2.331,2.33108,55900000.0
2006-08-30 03:45:00,2.33099,2.33138,2.33099,2.33134,49100000.0
2006-08-30 03:46:00,2.33164,2.33223,2.33164,2.33223,12700000.0
2006-08-30 03:47:00,2.33202,2.33208,2.3319,2.33199,33600000.0
2006-08-30 03:48:00,2.33195,2.33195,2.33192,2.33192,5600000.0
2006-08-30 03:49:00,2.33179,2.33188,2.33163,2.33163,16400000.0
2006-08-30 03:50:00,2.33164,2.33176,2.3316,2.3316,18300000.0
2006-08-30 03:51:00,2.33177,2.33177,2.33152,2.33152,25000000.0
2006-08-30 03:52:00,2.33158,2.3316,2.33158,2.3316,12000000.0
2006-08-30 03:53:00,2.33172,2.33213,2.33172,2.33197,35000000.0
2006-08-30 03:54:00,2.33213,2.33241,2.33213,2.33216,25300000.0
2006-08-30 03:55:00,2.33216,2.33233,2.33212,2.33215,27200000.0
2006-08-30 03:56:00,2.33223,2.33246,2.33223,2.33246,9600000.0
2006-08-30 03:57:00,2.33269,2.33269,2.33238,2.33253,37100000.0
2006-08-30 03:58:00,2.33254,2.3327,2.33249,2.3327,24500000.0
2006-08-30 03:59:00,2.33265,2.33265,2.33247,2.33256,20900000.0
2006-08-30 04:00:00,2.33254,2.3326,2.33247,2.33247,24600000.0
2006-08-30 04:01:00,2.33255,2.3327,2.33245,2.33255,49600000.0
2006-08-30 04:02:00,2.33255,2.3327,2.33236,2.3327,19200000.0
2006-08-30 04:03:00,2.33257,2.33257,2.33242,2.33242,20900000.0
2006-08-30 04:04:00,2.33247,2.33257,2.33247,2.33257,14200000.0
2006-08-30 04:05:00,2.33247,2.33266,2.33247,2.33254,14400000.0
2006-08-30 04:06:00,2.33246,2.33265,2.33234,2.33234,32300000.0
2006-08-30 04:07:00,2.33229,2.33257,2.33229,2.33237,34500000.0
2006-08-30 04:08:00,2.33234,2.3325,2.33226,2.33226,15100000.0
2006-08-30 04:09:00,2.33243,2.33243,2.33225,2.33233,20200000.0
2006-08-30 04:10:00,2.33227,2.33257,2.33219,2.33237,33900000.0
2006-08-30 04:11:00,2.33238,2.33238,2.33225,2.33229,15800000.0
2006-08-30 04:12:00,2.33217,2.33234,2.33205,2.33234,30000000.0
2006-08-30 04:13:00,2.33225,2.33225,2.33205,2.33205,27600000.0
2006-08-30 04:14:00,2.33216,2.3322,2.3319,2.33192,32900000.0
2006-08-30 04:15:00,2.33164,2.33182,2.33164,2.33176,21900000.0
2006-08-30 04:16:00,2.33191,2.3321,2.33186,2.33187,40400000.0
2006-08-30 04:17:00,2.332,2.332,2.33183,2.33183,32200000.0
2006-08-30 04:18:00,2.33205,2.33205,2.3319,2.3319,16000000.0
2006-08-30 04:19:00,2.33192,2.33192,2.33174,2.33174,16700000.0
2006-08-30 04:20:00,2.33183,2.33208,2.33179,2.33179,29100000.0
2006-08-30 04:21:00,2.33174,2.33188,2.33168,2.33188,45300000.0
2006-08-30 04:22:00,2.33185,2.33185,2.33185,2.33185,2400000.0
2006-08-30 04:23:00,2.33183,2.33189,2.33183,2.33189,9200000.0
2006-08-30 04:24:00,2.33201,2.33222,2.33201,2.33203,36200000.0
2006-08-30 04:25:00,2.33229,2.33243,2.33218,2.33223,51100000.0
2006-08-30 04:26:00,2.33237,2.33252,2.33237,2.33247,35600000.0
2006-08-30 04:27:00,2.33242,2.33248,2.3323,2.33248,22000000.0
2006-08-30 04:28:00,2.33251,2.33258,2.33251,2.33251,40700000.0
2006-08-30 04:29:00,2.3327,2.3327,2.3324,2.3326,56200000.0
2006-08-30 04:30:00,2.33269,2.33284,2.33259,2.33259,65300000.0
2006-08-30 04:31:00,2.33231,2.33231,2.33229,2.33229,15000000.0
2006-08-30 04:32:00,2.33207,2.33234,2.33207,2.33222,48800000.0
2006-08-30 04:33:00,2.33227,2.3325,2.33221,2.33224,19800000.0
2006-08-30 04:34:00,2.3322,2.33258,2.3322,2.33247,29400000.0
2006-08-30 04:35:00,2.33232,2.33232,2.33225,2.33232,17600000.0
2006-08-30 04:36:00,2.33215,2.33222,2.33215,2.33219,35500000.0
2006-08-30 04:37:00,2.33226,2.33264,2.33226,2.3326,14400000.0
2006-08-30 04:38:00,2.33239,2.33239,2.33231,2.33231,10300000.0
2006-08-30 04:39:00,2.33223,2.33233,2.33212,2.33222,11800000.0
2006-08-30 04:40:00,2.33209,2.33222,2.33198,2.33201,35600000.0
2006-08-30 04:41:00,2.33207,2.33207,2.33193,2.33193,7100000.0
2006-08-30 04:42:00,2.33191,2.33191,2.33177,2.33177,7700000.0
2006-08-30 04:43:00,2.33185,2.33194,2.33171,2.33175,20000000.0
2006-08-30 04:44:00,2.33172,2.33182,2.33169,2.33169,8000000.0
2006-08-30 04:45:00,2.33179,2.33193,2.33168,2.33178,51400000.0
2006-08-30 04:46:00,2.33179,2.33193,2.33179,2.33193,17200000.0
2006-08-30 04:47:00,2.33191,2.33208,2.33191,2.33197,28900000.0
2006-08-30 04:48:00,2.33208,2.33208,2.33185,2.33185,13400000.0
2006-08-30 04:49:00,2.33216,2.33229,2.33212,2.33229,21600000.0
2006-08-30 04:50:00,2.3324,2.33251,2.3324,2.33243,28600000.0
2006-08-30 04:51:00,2.33242,2.33242,2.33225,2.33235,21000000.0
2006-08-30 04:52:00,2.33235,2.33235,2.33225,2.33227,23300000.0
2006-08-30 04:53:00,2.33236,2.33236,2.33224,2.3323,27700000.0
2006-08-30 04:54:00,2.33228,2.33237,2.33223,2.33223,13600000.0
2006-08-30 04:55:00,2.3323,2.3324,2.33219,2.33234,27300000.0
2006-08-30 04:56:00,2.3323,2.33248,2.3323,2.33233,26900000.0
2006-08-30 04:57:00,2.33236,2.33262,2.33235,2.33256,36600000.0
2006-08-30 04:58:00,2.33246,2.33246,2.33232,2.33234,19700000.0
2006-08-30 04:59:00,2.33216,2.3323,2.33216,2.33225,32700000.0
2006-08-30 05:00:00,2.33223,2.33231,2.33193,2.33196,34800000.0
2006-08-30 05:01:00,2.33179,2.3319,2.33179,2.33182,20000000.0
2006-08-30 05:02:00,2.3319,2.33213,2.3319,2.33206,32200000.0
2006-08-30 05:03:00,2.33201,2.33217,2.3319,2.33217,23600000.0
2006-08-30 05:04:00,2.33202,2.33205,2.33188,2.33205,29000000.0
2006-08-30 05:05:00,2.33201,2.33201,2.33182,2.33182,22900000.0
2006-08-30 05:06:00,2.33177,2.33193,2.33167,2.3319,21400000.0
2006-08-30 05:07:00,2.33175,2.33175,2.33175,2.33175,7200000.0
2006-08-30 05:08:00,2.33172,2.33203,2.33172,2.3318,29000000.0
2006-08-30 05:09:00,2.33186,2.33197,2.33178,2.33181,45300000.0
2006-08-30 05:10:00,2.33177,2.3319,2.33177,2.33182,20800000.0
2006-08-30 05:11:00,2.33189,2.33214,2.33181,2.3319,27000000.0
2006-08-30 05:12:00,2.33185,2.33185,2.33173,2.33183,20000000.0
2006-08-30 05:13:00,2.33183,2.33199,2.3316,2.3317,41800000.0
2006-08-30 05:14:00,2.3316,2.33169,2.33152,2.33165,46000000.0
2006-08-30 05:15:00,2.33169,2.33204,2.33164,2.33182,37900000.0
2006-08-30 05:16:00,2.33161,2.33175,2.33161,2.33168,15200000.0
2006-08-30 05:17:00,2.33169,2.33188,2.33169,2.33173,22000000.0
2006-08-30 05:18:00,2.33173,2.33193,2.3317,2.33173,35200000.0
2006-08-30 05:19:00,2.33173,2.33183,2.33168,2.33178,52900000.0
2006-08-30 05:20:00,2.33155,2.33177,2.33155,2.33177,28100000.0
2006-08-30 05:21:00,2.33171,2.33182,2.33167,2.33167,17300000.0
2006-08-30 05:22:00,2.33157,2.33175,2.33156,2.33156,42700000.0
2006-08-30 05:23:00,2.33133,2.33147,2.33117,2.33139,43600000.0
2006-08-30 05:24:00,2.33132,2.33132,2.3312,2.33123,18200000.0
2006-08-30 05:25:00,2.33141,2.33164,2.33141,2.33141,6100000.0
2006-08-30 05:26:00,2.33142,2.33148,2.33125,2.33125,32900000.0
2006-08-30 05:27:00,2.33115,2.33136,2.33112,2.33136,17200000.0
2006-08-30 05:28:00,2.33135,2.33138,2.33125,2.33125,24400000.0
2006-08-30 05:29:00,2.33135,2.33135,2.33122,2.33122,3900000.0
2006-08-30 05:30:00,2.33127,2.33147,2.33109,2.33109,39600000.0
2006-08-30 05:31:00,2.33109,2.33133,2.33109,2.33128,23600000.0
2006-08-30 05:32:00,2.33136,2.33158,2.33133,2.33133,42500000.0
2006-08-30 05:33:00,2.33146,2.33163,2.33146,2.33155,24000000.0
2006-08-30 05:34:00,2.33158,2.33178,2.33152,2.33152,36500000.0
2006-08-30 05:35:00,2.3315,2.33163,2.33139,2.33163,37200000.0
2006-08-30 05:36:00,2.33147,2.33157,2.33143,2.33155,33900000.0
2006-08-30 05:37:00,2.33159,2.33159,2.33146,2.33146,4800000.0
2006-08-30 05:38:00,2.33143,2.3316,2.33141,2.3316,28800000.0
2006-08-30 05:39:00,2.33152,2.33158,2.33133,2.33137,25800000.0
2006-08-30 05:40:00,2.33129,2.3317,2.33115,2.33115,41000000.0
2006-08-30 05:41:00,2.33097,2.33097,2.33083,2.33083,33300000.0
2006-08-30 05:42:00,2.33083,2.33102,2.33083,2.33087,39000000.0
2006-08-30 05:43:00,2.3309,2.33095,2.3309,2.33095,10200000.0
2006-08-30 05:44:00,2.33085,2.3309,2.3308,2.3309,20400000.0
2006-08-30 05:45:00,2.33093,2.33093,2.33078,2.33078,19700000.0
2006-08-30 05:46:00,2.3309,2.33095,2.33082,2.33082,18800000.0
2006-08-30 05:47:00,2.33086,2.33097,2.33084,2.33097,30200000.0
2006-08-30 05:48:00,2.33085,2.33085,2.33037,2.33042,48800000.0
2006-08-30 05:49:00,2.33035,2.33063,2.33028,2.33063,34200000.0
2006-08-30 05:50:00,2.33053,2.33062,2.33053,2.33062,7500000.0
2006-08-30 05:51:00,2.33058,2.33068,2.33048,2.33064,29200000.0
2006-08-30 05:52:00,2.33056,2.33069,2.33056,2.33057,20100000.0
2006-08-30 05:53:00,2.33054,2.33069,2.33054,2.33062,40300000.0
2006-08-30 05:54:00,2.33053,2.33062,2.33052,2.3306,36300000.0
2006-08-30 05:55:00,2.33058,2.33076,2.33058,2.33075,50100000.0
2006-08-30 05:56:00,2.33075,2.3308,2.33075,2.3308,26200000.0
2006-08-30 05:57:00,2.3308,2.33119,2.3308,2.331,33400000.0
2006-08-30 05:58:00,2.33092,2.33133,2.33092,2.33111,25900000.0
2006-08-30 05:59:00,2.33118,2.33132,2.33111,2.33132,20800000.0
2006-08-30 06:00:00,2.33122,2.33126,2.33109,2.3311,39800000.0
2006-08-30 06:01:00,2.33117,2.33117,2.33103,2.33103,9200000.0
2006-08-30 06:02:00,2.3309,2.331,2.3309,2.33093,22900000.0
2006-08-30 06:03:00,2.33085,2.33088,2.33074,2.33074,33900000.0
2006-08-30 06:04:00,2.33058,2.33058,2.33052,2.33052,7000000.0
2006-08-30 06:05:00,2.33032,2.33063,2.33032,2.33063,11700000.0
2006-08-30 06:06:00,2.33065,2.33065,2.33031,2.33055,47200000.0
2006-08-30 06:07:00,2.33063,2.33074,2.33028,2.33028,44300000.0
2006-08-30 06:08:00,2.33028,2.33058,2.33008,2.33051,30100000.0
2006-08-30 06:09:00,2.33053,2.33061,2.33027,2.33043,21000000.0
2006-08-30 06:10:00,2.3303,2.33052,2.3303,2.33048,38800000.0
2006-08-30 06:11:00,2.33043,2.33043,2.33025,2.33042,25400000.0
2006-08-30 06:12:00,2.33035,2.33055,2.33035,2.33038,30600000.0
2006-08-30 06:13:00,2.33028,2.33038,2.33025,2.33036,27400000.0
2006-08-30 06:14:00,2.3303,2.33044,2.33024,2.33024,17100000.0
2006-08-30 06:15:00,2.33024,2.3303,2.33011,2.33016,30600000.0
2006-08-30 06:16:00,2.33034,2.33034,2.32994,2.33025,45000000.0
2006-08-30 06:17:00,2.33025,2.33025,2.33,2.33008,31000000.0
2006-08-30 06:18:00,2.33018,2.3304,2.33018,2.33033,23000000.0
2006-08-30 06:19:00,2.33016,2.33016,2.32996,2.33008,25500000.0
2006-08-30 06:20:00,2.3301,2.33016,2.32998,2.33012,32600000.0
2006-08-30 06:21:00,2.33012,2.3302,2.33,2.33014,14100000.0
2006-08-30 06:22:00,2.33002,2.33015,2.3299,2.33015,28100000.0
2006-08-30 06:23:00,2.33023,2.33032,2.32997,2.32997,44200000.0
2006-08-30 06:24:00,2.33004,2.33016,2.32976,2.32976,15300000.0
2006-08-30 06:25:00,2.32964,2.32985,2.32964,2.32966,28200000.0
2006-08-30 06:26:00,2.32973,2.33009,2.32972,2.32992,35800000.0
2006-08-30 06:27:00,2.32987,2.33003,2.32987,2.33,24700000.0
2006-08-30 06:28:00,2.33008,2.33025,2.33005,2.33019,21000000.0
2006-08-30 06:29:00,2.33007,2.3304,2.33007,2.33021,19200000.0
2006-08-30 06:30:00,2.33034,2.33034,2.3301,2.3301,19900000.0
2006-08-30 06:31:00,2.33,2.33018,2.32985,2.3299,47400000.0
2006-08-30 06:32:00,2.33,2.33014,2.32986,2.32992,41200000.0
2006-08-30 06:33:00,2.32994,2.3305,2.32994,2.33027,38300000.0
2006-08-30 06:34:00,2.33028,2.33059,2.33015,2.33047,42200000.0
2006-08-30 06:35:00,2.33061,2.33069,2.33041,2.33066,57400000.0
2006-08-30 06:36:00,2.33051,2.33086,2.33051,2.33061,32600000.0
2006-08-30 06:37:00,2.33066,2.33093,2.33066,2.33084,26300000.0
2006-08-30 06:38:00,2.33088,2.33101,2.33043,2.33068,53000000.0
2006-08-30 06:39:00,2.33097,2.33119,2.33097,2.33102,10900000.0
2006-08-30 06:40:00,2.33117,2.3316,2.33112,2.33142,27800000.0
2006-08-30 06:41:00,2.3314,2.33146,2.33103,2.33103,36000000.0
2006-08-30 06:42:00,2.33107,2.3312,2.33078,2.33097,43900000.0
2006-08-30 06:43:00,2.33096,2.33119,2.33082,2.33118,55500000.0
2006-08-30 06:44:00,2.33132,2.33148,2.33132,2.33142,22700000.0
2006-08-30 06:45:00,2.33129,2.33154,2.3312,2.33127,24500000.0
2006-08-30 06:46:00,2.33135,2.3316,2.33132,2.33155,33800000.0
2006-08-30 06:47:00,2.33161,2.33161,2.33132,2.33132,38300000.0
2006-08-30 06:48:00,2.33137,2.33152,2.33137,2.33152,14300000.0
2006-08-30 06:49:00,2.33155,2.3316,2.33155,2.33155,25400000.0
2006-08-30 06:50:00,2.33143,2.33158,2.33143,2.33158,41900000.0
2006-08-30 06:51:00,2.33159,2.33165,2.33141,2.33148,19100000.0
2006-08-30 06:52:00,2.33148,2.3316,2.33147,2.33149,27900000.0
2006-08-30 06:53:00,2.33128,2.33153,2.33128,2.33135,29100000.0
2006-08-30 06:54:00,2.33142,2.33147,2.33128,2.33147,26300000.0
2006-08-30 06:55:00,2.3315,2.33155,2.33145,2.33148,30900000.0
2006-08-30 06:56:00,2.33161,2.33161,2.33132,2.33132,20600000.0
2006-08-30 06:57:00,2.33136,2.33145,2.33128,2.33128,26300000.0
2006-08-30 06:58:00,2.33128,2.33145,2.33117,2.33126,48700000.0
2006-08-30 06:59:00,2.33132,2.33156,2.33132,2.33156,1800000.0
2006-08-30 07:00:00,2.33153,2.33163,2.33124,2.33124,23300000.0
2006-08-30 07:01:00,2.33124,2.33131,2.33124,2.33131,7200000.0
2006-08-30 07:02:00,2.33129,2.33135,2.33122,2.33135,27800000.0
2006-08-30 07:03:00,2.33125,2.33147,2.33105,2.3314,23900000.0
2006-08-30 07:04:00,2.33147,2.33157,2.33134,2.33135,42000000.0
2006-08-30 07:05:00,2.33146,2.33146,2.33115,2.33135,31200000.0
2006-08-30 07:06:00,2.33123,2.33126,2.33102,2.33102,26000000.0
2006-08-30 07:07:00,2.33102,2.33124,2.33102,2.33111,30300000.0
2006-08-30 07:08:00,2.33126,2.33156,2.33125,2.33132,33500000.0
2006-08-30 07:09:00,2.33116,2.33136,2.33116,2.33134,58800000.0
2006-08-30 07:10:00,2.3311,2.33152,2.3311,2.33136,31800000.0
2006-08-30 07:11:00,2.33141,2.33178,2.33141,2.33176,30600000.0
2006-08-30 07:12:00,2.3317,2.33186,2.33165,2.33165,39500000.0
2006-08-30 07:13:00,2.33173,2.3319,2.33162,2.33175,42200000.0
2006-08-30 07:14:00,2.33169,2.33193,2.33163,2.33163,36800000.0
2006-08-30 07:15:00,2.33181,2.33187,2.33153,2.33164,33400000.0
2006-08-30 07:16:00,2.33163,2.33163,2.3314,2.3314,8000000.0
2006-08-30 07:17:00,2.33116,2.33128,2.33108,2.33108,30900000.0
2006-08-30 07:18:00,2.33123,2.33144,2.33123,2.3314,28800000.0
2006-08-30 07:19:00,2.33138,2.33145,2.33132,2.3314,34300000.0
2006-08-30 07:20:00,2.33132,2.33146,2.33125,2.33126,39800000.0
2006-08-30 07:21:00,2.33131,2.33161,2.33131,2.33154,24900000.0
2006-08-30 07:22:00,2.33133,2.33149,2.33123,2.33123,12400000.0
2006-08-30 07:23:00,2.3314,2.33157,2.33122,2.33122,25600000.0
2006-08-30 07:24:00,2.33131,2.33131,2.33107,2.3312,36100000.0
2006-08-30 07:25:00,2.33111,2.33123,2.33103,2.33123,22400000.0
2006-08-30 07:26:00,2.33113,2.33118,2.33095,2.33099,22800000.0
2006-08-30 07:27:00,2.33088,2.33116,2.33082,2.33108,32700000.0
2006-08-30 07:28:00,2.33102,2.33123,2.33086,2.33086,23200000.0
2006-08-30 07:29:00,2.33103,2.33137,2.33103,2.33129,25200000.0
2006-08-30 07:30:00,2.33139,2.33139,2.33107,2.33107,29900000.0
2006-08-30 07:31:00,2.33107,2.33127,2.33107,2.33117,54100000.0
2006-08-30 07:32:00,2.33116,2.33116,2.33082,2.33092,24100000.0
2006-08-30 07:33:00,2.33085,2.33116,2.3308,2.33088,77700000.0
2006-08-30 07:34:00,2.33075,2.33138,2.33073,2.33117,36700000.0
2006-08-30 07:35:00,2.33122,2.33136,2.33104,2.33136,31800000.0
2006-08-30 07:36:00,2.33135,2.33151,2.33122,2.33122,34000000.0
2006-08-30 07:37:00,2.3314,2.33157,2.3314,2.33142,19300000.0
2006-08-30 07:38:00,2.33152,2.3316,2.33124,2.33127,20500000.0
2006-08-30 07:39:00,2.33136,2.33152,2.33109,2.33127,19400000.0
2006-08-30 07:40:00,2.33126,2.33139,2.33116,2.33135,59000000.0
2006-08-30 07:41:00,2.33144,2.33151,2.33126,2.3314,35300000.0
2006-08-30 07:42:00,2.33155,2.3329,2.33155,2.3329,34200000.0
2006-08-30 07:43:00,2.33311,2.33311,2.33252,2.33252,21200000.0
2006-08-30 07:44:00,2.33255,2.33289,2.3325,2.3325,57100000.0
2006-08-30 07:45:00,2.33241,2.3325,2.33234,2.33243,58800000.0
2006-08-30 07:46:00,2.33245,2.33245,2.33219,2.33244,26700000.0
2006-08-30 07:47:00,2.33234,2.33234,2.33204,2.33204,30500000.0
2006-08-30 07:48:00,2.33195,2.33196,2.3316,2.3316,44600000.0
2006-08-30 07:49:00,2.33164,2.33164,2.3313,2.3313,34300000.0
2006-08-30 07:50:00,2.33147,2.33174,2.33147,2.33166,41800000.0
2006-08-30 07:51:00,2.33169,2.33212,2.33169,2.33178,25400000.0
2006-08-30 07:52:00,2.33192,2.33197,2.33173,2.33197,36200000.0
2006-08-30 07:53:00,2.33202,2.33218,2.33194,2.33218,57800000.0
2006-08-30 07:54:00,2.33224,2.33253,2.33224,2.33243,29300000.0
2006-08-30 07:55:00,2.33244,2.33245,2.33237,2.33245,10000000.0
2006-08-30 07:56:00,2.33228,2.33272,2.33228,2.33248,33300000.0
2006-08-30 07:57:00,2.33244,2.33254,2.3323,2.3324,28500000.0
2006-08-30 07:58:00,2.33238,2.33238,2.33229,2.33235,28400000.0
2006-08-30 07:59:00,2.3322,2.33247,2.33216,2.33242,32500000.0
2006-08-30 08:00:00,2.33251,2.33251,2.33167,2.33167,23600000.0
2006-08-30 08:01:00,2.33162,2.33186,2.33155,2.33155,41100000.0
2006-08-30 08:02:00,2.33139,2.33153,2.33116,2.33138,48800000.0
2006-08-30 08:03:00,2.33136,2.33163,2.33134,2.33163,27700000.0
2006-08-30 08:04:00,2.33143,2.33143,2.33125,2.3313,31700000.0
2006-08-30 08:05:00,2.33132,2.33163,2.33132,2.33163,11000000.0
2006-08-30 08:06:00,2.33153,2.33169,2.33153,2.33168,41400000.0
2006-08-30 08:07:00,2.33176,2.33176,2.33149,2.3316,36300000.0
2006-08-30 08:08:00,2.33177,2.33192,2.33177,2.33191,25100000.0
2006-08-30 08:09:00,2.332,2.33213,2.33192,2.33192,34200000.0
2006-08-30 08:10:00,2.33181,2.33188,2.33159,2.33159,32600000.0
2006-08-30 08:11:00,2.33165,2.33165,2.33148,2.33151,41500000.0
2006-08-30 08:12:00,2.3314,2.3314,2.3312,2.33124,27700000.0
2006-08-30 08:13:00,2.33138,2.33162,2.3313,2.33155,24000000.0
2006-08-30 08:14:00,2.33178,2.33178,2.33155,2.33157,25400000.0
2006-08-30 08:15:00,2.33178,2.33183,2.33161,2.33164,49700000.0
2006-08-30 08:16:00,2.3317,2.3318,2.33165,2.3318,41900000.0
2006-08-30 08:17:00,2.33172,2.33172,2.33129,2.33129,7000000.0
2006-08-30 08:18:00,2.33141,2.33167,2.33139,2.33153,23100000.0
2006-08-30 08:19:00,2.33163,2.33177,2.3315,2.33155,26400000.0
2006-08-30 08:20:00,2.3314,2.33168,2.33136,2.33168,34200000.0
2006-08-30 08:21:00,2.33178,2.33212,2.33178,2.33212,32100000.0
2006-08-30 08:22:00,2.33216,2.3324,2.33216,2.33226,26400000.0
2006-08-30 08:23:00,2.33229,2.33243,2.33204,2.33219,38800000.0
2006-08-30 08:24:00,2.3322,2.3327,2.3322,2.33257,40200000.0
2006-08-30 08:25:00,2.33265,2.33281,2.33265,2.33275,28300000.0
2006-08-30 08:26:00,2.33275,2.33295,2.3325,2.33295,29400000.0
2006-08-30 08:27:00,2.33313,2.33313,2.33289,2.333,45700000.0
2006-08-30 08:28:00,2.33307,2.33319,2.33289,2.33289,49100000.0
2006-08-30 08:29:00,2.33292,2.33296,2.33286,2.33296,21300000.0
2006-08-30 08:30:00,2.33285,2.33318,2.3328,2.33305,37400000.0
2006-08-30 08:31:00,2.33329,2.3335,2.33318,2.33322,31200000.0
2006-08-30 08:32:00,2.33318,2.33328,2.33305,2.33307,34200000.0
2006-08-30 08:33:00,2.33307,2.33307,2.33272,2.33272,15600000.0
2006-08-30 08:34:00,2.33275,2.33277,2.33259,2.33259,71000000.0
2006-08-30 08:35:00,2.33262,2.33264,2.33229,2.33229,31100000.0
2006-08-30 08:36:00,2.33242,2.33255,2.33234,2.33255,37800000.0
2006-08-30 08:37:00,2.3326,2.3326,2.33237,2.33237,8700000.0
2006-08-30 08:38:00,2.33222,2.33228,2.3322,2.33228,5300000.0
2006-08-30 08:39:00,2.33235,2.33247,2.33235,2.33244,21900000.0
2006-08-30 08:40:00,2.33237,2.33265,2.33236,2.33265,19200000.0
2006-08-30 08:41:00,2.33256,2.33265,2.33251,2.33262,36200000.0
2006-08-30 08:42:00,2.33252,2.33274,2.33252,2.33267,33900000.0
2006-08-30 08:43:00,2.33271,2.33279,2.33264,2.33274,43100000.0
2006-08-30 08:44:00,2.33275,2.33283,2.33258,2.33265,63100001.0
2006-08-30 08:45:00,2.33255,2.33259,2.33235,2.33259,44000000.0
2006-08-30 08:46:00,2.33248,2.33268,2.33237,2.33252,26600000.0
2006-08-30 08:47:00,2.33249,2.33267,2.33235,2.33235,42500000.0
2006-08-30 08:48:00,2.33227,2.33242,2.3322,2.33234,50199999.0
2006-08-30 08:49:00,2.33241,2.33241,2.33219,2.33221,17900000.0
2006-08-30 08:50:00,2.3322,2.33239,2.3322,2.33234,20400000.0
2006-08-30 08:51:00,2.33226,2.33302,2.33226,2.33289,36800000.0
2006-08-30 08:52:00,2.33283,2.33315,2.33274,2.3331,51700000.0
2006-08-30 08:53:00,2.33291,2.33297,2.33279,2.33281,34800000.0
2006-08-30 08:54:00,2.33271,2.33287,2.33261,2.3327,43400000.0
2006-08-30 08:55:00,2.33265,2.33265,2.33245,2.33263,16500000.0
2006-08-30 08:56:00,2.3328,2.33334,2.3328,2.3331,26800000.0
2006-08-30 08:57:00,2.33314,2.33355,2.33314,2.33342,65799998.0
2006-08-30 08:58:00,2.33366,2.33372,2.33344,2.33344,46900000.0
2006-08-30 08:59:00,2.33324,2.33339,2.33307,2.33323,40300000.0
2006-08-30 09:00:00,2.33311,2.33329,2.33311,2.33329,34800000.0
2006-08-30 09:01:00,2.33364,2.33373,2.3332,2.33331,56300000.0
2006-08-30 09:02:00,2.33347,2.33383,2.33347,2.3337,45600000.0
2006-08-30 09:03:00,2.33378,2.33386,2.33361,2.33375,30700000.0
2006-08-30 09:04:00,2.33379,2.33379,2.33326,2.33345,38000000.0
2006-08-30 09:05:00,2.33364,2.33366,2.33315,2.33315,16700000.0
2006-08-30 09:06:00,2.33323,2.33365,2.33314,2.33365,42300000.0
2006-08-30 09:07:00,2.33369,2.33401,2.3336,2.33401,13000000.0
2006-08-30 09:08:00,2.334,2.33426,2.33388,2.3339,28300000.0
2006-08-30 09:09:00,2.33375,2.33387,2.33363,2.33365,28200000.0
2006-08-30 09:10:00,2.33342,2.33371,2.33337,2.33337,43800001.0
2006-08-30 09:11:00,2.33343,2.33375,2.33343,2.33372,8100000.0
2006-08-30 09:12:00,2.33376,2.33399,2.3337,2.33376,47900000.0
2006-08-30 09:13:00,2.33379,2.3339,2.33376,2.33378,26000000.0
2006-08-30 09:14:00,2.33389,2.33396,2.33355,2.33357,39800000.0
2006-08-30 09:15:00,2.33349,2.33349,2.33314,2.33327,45500000.0
2006-08-30 09:16:00,2.3332,2.3332,2.33315,2.33315,8700000.0
2006-08-30 09:17:00,2.3332,2.3333,2.33312,2.3332,29200000.0
2006-08-30 09:18:00,2.33327,2.33327,2.33278,2.33278,39500000.0
2006-08-30 09:19:00,2.33263,2.33321,2.33263,2.33318,52800000.0
2006-08-30 09:20:00,2.33341,2.33356,2.33294,2.33294,39700000.0
2006-08-30 09:21:00,2.33313,2.33313,2.33294,2.33304,19800000.0
2006-08-30 09:22:00,2.3332,2.3332,2.33289,2.3331,33900000.0
2006-08-30 09:23:00,2.33293,2.33293,2.33249,2.33273,27800000.0
2006-08-30 09:24:00,2.33249,2.3328,2.33249,2.3328,32900000.0
2006-08-30 09:25:00,2.33268,2.33273,2.33258,2.33268,37700000.0
2006-08-30 09:26:00,2.33259,2.33265,2.33251,2.33251,32600000.0
2006-08-30 09:27:00,2.3328,2.3328,2.33243,2.33253,28700000.0
2006-08-30 09:28:00,2.33256,2.33266,2.33222,2.33231,52100000.0
2006-08-30 09:29:00,2.33206,2.33241,2.33206,2.33217,31000000.0
2006-08-30 09:30:00,2.33212,2.3324,2.332,2.33238,44800000.0
2006-08-30 09:31:00,2.33246,2.33259,2.33228,2.33228,34100000.0
2006-08-30 09:32:00,2.33235,2.33241,2.33218,2.33233,54800000.0
2006-08-30 09:33:00,2.33228,2.33299,2.33228,2.33287,26500000.0
2006-08-30 09:34:00,2.3328,2.3328,2.33246,2.33255,22300000.0
2006-08-30 09:35:00,2.33258,2.33279,2.33258,2.33263,57400001.0
2006-08-30 09:36:00,2.3327,2.33275,2.33232,2.33235,40000000.0
2006-08-30 09:37:00,2.33256,2.33305,2.33256,2.33294,50300001.0
2006-08-30 09:38:00,2.33294,2.33348,2.33289,2.33348,23500000.0
2006-08-30 09:39:00,2.33359,2.33401,2.33351,2.33388,37700000.0
2006-08-30 09:40:00,2.33392,2.33397,2.33336,2.33336,19000000.0
2006-08-30 09:41:00,2.33321,2.33375,2.33321,2.33351,34400000.0
2006-08-30 09:42:00,2.33354,2.33365,2.33329,2.33332,35600000.0
2006-08-30 09:43:00,2.33331,2.3334,2.33313,2.33331,29700000.0
2006-08-30 09:44:00,2.33333,2.33344,2.33315,2.33315,31000000.0
2006-08-30 09:45:00,2.33284,2.33301,2.33262,2.33262,39100000.0
2006-08-30 09:46:00,2.33251,2.33287,2.33245,2.33281,39300000.0
2006-08-30 09:47:00,2.33254,2.33257,2.33219,2.33219,12000000.0
2006-08-30 09:48:00,2.33208,2.3324,2.33208,2.33222,29100000.0
2006-08-30 09:49:00,2.33242,2.33251,2.33225,2.33225,29100000.0
2006-08-30 09:50:00,2.33198,2.33208,2.33183,2.33197,32800000.0
2006-08-30 09:51:00,2.33218,2.33218,2.33186,2.33188,27600000.0
2006-08-30 09:52:00,2.33195,2.33204,2.33177,2.33204,22200000.0
2006-08-30 09:53:00,2.33209,2.3322,2.33194,2.33194,36600000.0
2006-08-30 09:54:00,2.33191,2.33213,2.33191,2.33213,20800000.0
2006-08-30 09:55:00,2.33245,2.33309,2.33245,2.33289,34600000.0
2006-08-30 09:56:00,2.33294,2.33296,2.33275,2.33285,16800000.0
2006-08-30 09:57:00,2.33289,2.33293,2.33242,2.33264,35600000.0
2006-08-30 09:58:00,2.33277,2.33277,2.33249,2.3326,37500000.0
2006-08-30 09:59:00,2.33272,2.3329,2.33253,2.33271,43800000.0
2006-08-30 10:00:00,2.33248,2.33267,2.33235,2.33244,58000000.0
2006-08-30 10:01:00,2.33243,2.33269,2.33234,2.33263,44500000.0
2006-08-30 10:02:00,2.33281,2.33281,2.33246,2.33261,38300000.0
2006-08-30 10:03:00,2.33252,2.33252,2.33197,2.33197,24200000.0
2006-08-30 10:04:00,2.33208,2.33224,2.33184,2.33184,45100000.0
2006-08-30 10:05:00,2.33177,2.33196,2.33175,2.33187,49400000.0
2006-08-30 10:06:00,2.33181,2.33181,2.33147,2.33147,58700000.0
2006-08-30 10:07:00,2.33167,2.33212,2.33167,2.33196,33800000.0
2006-08-30 10:08:00,2.33217,2.33226,2.33193,2.33201,40400000.0
2006-08-30 10:09:00,2.33209,2.3323,2.33207,2.33215,30100000.0
2006-08-30 10:10:00,2.33227,2.33227,2.33194,2.33212,35000000.0
2006-08-30 10:11:00,2.33203,2.33232,2.33203,2.33232,25600000.0
2006-08-30 10:12:00,2.33227,2.33279,2.33223,2.33276,49200000.0
2006-08-30 10:13:00,2.33277,2.33284,2.33261,2.33268,19600000.0
2006-08-30 10:14:00,2.33262,2.3327,2.33248,2.3325,26900000.0
2006-08-30 10:15:00,2.33258,2.33261,2.33238,2.33246,16600000.0
2006-08-30 10:16:00,2.33233,2.33266,2.33233,2.33265,40600000.0
2006-08-30 10:17:00,2.33243,2.33243,2.33215,2.33228,34100000.0
2006-08-30 10:18:00,2.33199,2.33219,2.3319,2.33219,35400000.0
2006-08-30 10:19:00,2.33202,2.33227,2.33202,2.33203,34100000.0
2006-08-30 10:20:00,2.3321,2.33223,2.33206,2.33213,29600000.0
2006-08-30 10:21:00,2.33207,2.33228,2.332,2.33223,25900000.0
2006-08-30 10:22:00,2.3322,2.33245,2.33211,2.3324,47600000.0
2006-08-30 10:23:00,2.33247,2.33266,2.3324,2.3324,36900000.0
2006-08-30 10:24:00,2.33235,2.33259,2.33229,2.33246,40000000.0
2006-08-30 10:25:00,2.33228,2.33244,2.33218,2.33223,51000000.0
2006-08-30 10:26:00,2.33231,2.33237,2.33231,2.33234,20700000.0
2006-08-30 10:27:00,2.33205,2.33238,2.33202,2.33222,32500000.0
2006-08-30 10:28:00,2.33198,2.33198,2.3318,2.33197,36800000.0
2006-08-30 10:29:00,2.33204,2.33232,2.33157,2.33157,33900000.0
2006-08-30 10:30:00,2.33133,2.3325,2.33133,2.33245,28100000.0
2006-08-30 10:31:00,2.33249,2.33262,2.33237,2.33247,39600000.0
2006-08-30 10:32:00,2.33228,2.33252,2.33224,2.33235,38300000.0
2006-08-30 10:33:00,2.33239,2.33284,2.33239,2.33262,40400000.0
2006-08-30 10:34:00,2.33258,2.33295,2.33256,2.33295,36700000.0
2006-08-30 10:35:00,2.33299,2.33303,2.33281,2.33296,29900000.0
2006-08-30 10:36:00,2.33302,2.33313,2.33294,2.33294,36400000.0
2006-08-30 10:37:00,2.33306,2.33306,2.3329,2.33292,57400001.0
2006-08-30 10:38:00,2.33296,2.33296,2.33266,2.33287,31900000.0
2006-08-30 10:39:00,2.3328,2.33314,2.33266,2.33314,19000000.0
2006-08-30 10:40:00,2.33324,2.33324,2.33297,2.3331,36600000.0
2006-08-30 10:41:00,2.33307,2.33307,2.3327,2.33291,31500000.0
2006-08-30 10:42:00,2.33273,2.33308,2.3326,2.33288,37400000.0
2006-08-30 10:43:00,2.33292,2.33319,2.33291,2.33303,59200000.0
2006-08-30 10:44:00,2.33296,2.3332,2.33296,2.333,37400000.0
2006-08-30 10:45:00,2.33299,2.33301,2.3329,2.333,18800000.0
2006-08-30 10:46:00,2.33301,2.33305,2.33275,2.33275,60200000.0
2006-08-30 10:47:00,2.33272,2.33295,2.33272,2.3329,23000000.0
2006-08-30 10:48:00,2.33291,2.33306,2.33288,2.33298,46900000.0
2006-08-30 10:49:00,2.33309,2.33315,2.33287,2.33315,28300000.0
2006-08-30 10:50:00,2.33328,2.33334,2.33315,2.33334,15600000.0
2006-08-30 10:51:00,2.33341,2.33366,2.3334,2.33354,31200000.0
2006-08-30 10:52:00,2.33369,2.33369,2.33338,2.33338,25000000.0
2006-08-30 10:53:00,2.33335,2.33347,2.33333,2.33335,29300000.0
2006-08-30 10:54:00,2.33316,2.33316,2.33273,2.33273,27000000.0
2006-08-30 10:55:00,2.33268,2.33287,2.33265,2.33287,28200000.0
2006-08-30 10:56:00,2.33296,2.33325,2.3328,2.33297,44800000.0
2006-08-30 10:57:00,2.33299,2.33321,2.33288,2.33292,44000000.0
2006-08-30 10:58:00,2.333,2.3332,2.33287,2.33297,42500000.0
2006-08-30 10:59:00,2.33278,2.33324,2.33267,2.33284,56100000.0
2006-08-30 11:00:00,2.33278,2.33358,2.33278,2.33342,36400000.0
2006-08-30 11:01:00,2.33331,2.33349,2.33329,2.33349,24300000.0
2006-08-30 11:02:00,2.33347,2.33379,2.33339,2.33379,25300000.0
2006-08-30 11:03:00,2.33373,2.33379,2.3337,2.33376,15100000.0
2006-08-30 11:04:00,2.33374,2.33396,2.33372,2.33372,27000000.0
2006-08-30 11:05:00,2.33359,2.33362,2.33337,2.33349,63700000.0
2006-08-30 11:06:00,2.33384,2.33386,2.33357,2.33368,37100000.0
2006-08-30 11:07:00,2.33325,2.33353,2.33299,2.33344,40900000.0
2006-08-30 11:08:00,2.3333,2.33359,2.33295,2.33359,36900000.0
2006-08-30 11:09:00,2.33358,2.33393,2.33358,2.33388,57100000.0
2006-08-30 11:10:00,2.33393,2.33414,2.33377,2.33377,39500000.0
2006-08-30 11:11:00,2.33375,2.33378,2.33356,2.33378,37800000.0
2006-08-30 11:12:00,2.33369,2.33381,2.33365,2.33377,24000000.0
2006-08-30 11:13:00,2.33383,2.33388,2.33351,2.33381,51100000.0
2006-08-30 11:14:00,2.334,2.33418,2.33394,2.33396,40600000.0
2006-08-30 11:15:00,2.33396,2.33412,2.33395,2.33412,43800000.0
2006-08-30 11:16:00,2.33395,2.33425,2.33395,2.33419,46700000.0
2006-08-30 11:17:00,2.33423,2.33439,2.33407,2.33413,33700000.0
2006-08-30 11:18:00,2.33427,2.33442,2.33421,2.33442,17800000.0
2006-08-30 11:19:00,2.3343,2.33435,2.33416,2.33435,27800000.0
2006-08-30 11:20:00,2.33437,2.33439,2.33421,2.33436,42000000.0
2006-08-30 11:21:00,2.33399,2.33419,2.33389,2.33419,34900000.0
2006-08-30 11:22:00,2.33409,2.33423,2.33401,2.33412,34500000.0
2006-08-30 11:23:00,2.33411,2.33413,2.33389,2.33401,44700000.0
2006-08-30 11:24:00,2.33413,2.33413,2.33393,2.33408,25800000.0
2006-08-30 11:25:00,2.33419,2.33441,2.33418,2.33418,38000000.0
2006-08-30 11:26:00,2.33447,2.335,2.33447,2.33498,23000000.0
2006-08-30 11:27:00,2.33486,2.33518,2.33485,2.33512,31600000.0
2006-08-30 11:28:00,2.33507,2.33519,2.33488,2.33502,58400000.0
2006-08-30 11:29:00,2.33499,2.33503,2.33482,2.33482,37600000.0
2006-08-30 11:30:00,2.3349,2.33673,2.3349,2.33673,46700000.0
2006-08-30 11:31:00,2.33655,2.33661,2.33609,2.33614,40600000.0
2006-08-30 11:32:00,2.33624,2.33624,2.3358,2.33582,26100000.0
2006-08-30 11:33:00,2.33568,2.3357,2.33527,2.33527,27400000.0
2006-08-30 11:34:00,2.33523,2.33536,2.33508,2.33529,45200000.0
2006-08-30 11:35:00,2.33567,2.33575,2.33562,2.33562,34300000.0
2006-08-30 11:36:00,2.33576,2.33577,2.33543,2.33555,60800000.0
2006-08-30 11:37:00,2.33553,2.33576,2.33553,2.33569,28900000.0
2006-08-30 11:38:00,2.33543,2.33563,2.33542,2.3355,43100000.0
2006-08-30 11:39:00,2.33555,2.33586,2.33555,2.33575,40000000.0
2006-08-30 11:40:00,2.3356,2.33573,2.33545,2.33573,19200000.0
2006-08-30 11:41:00,2.33555,2.33579,2.33554,2.33554,28800000.0
2006-08-30 11:42:00,2.33538,2.33556,2.33536,2.33544,51200000.0
2006-08-30 11:43:00,2.33535,2.33555,2.33535,2.33548,20700000.0
2006-08-30 11:44:00,2.33541,2.33565,2.33541,2.33565,32600000.0
2006-08-30 11:45:00,2.33566,2.33566,2.33547,2.3356,29600000.0
2006-08-30 11:46:00,2.33548,2.33559,2.33536,2.33542,18900000.0
2006-08-30 11:47:00,2.33544,2.33569,2.3353,2.33541,55700000.0
2006-08-30 11:48:00,2.33544,2.33566,2.33544,2.3356,42800000.0
2006-08-30 11:49:00,2.33557,2.33574,2.33544,2.33555,20400000.0
2006-08-30 11:50:00,2.33545,2.33562,2.33545,2.33562,15400000.0
2006-08-30 11:51:00,2.33588,2.33603,2.33579,2.33603,33700000.0
2006-08-30 11:52:00,2.33627,2.33652,2.33627,2.33652,18300000.0
2006-08-30 11:53:00,2.33656,2.33691,2.33656,2.33691,46400000.0
2006-08-30 11:54:00,2.33714,2.33722,2.33671,2.33697,45400000.0
2006-08-30 11:55:00,2.33692,2.33692,2.33663,2.33663,31400000.0
2006-08-30 11:56:00,2.33656,2.33685,2.33648,2.3365,51000000.0
2006-08-30 11:57:00,2.33643,2.33715,2.33641,2.33715,37900000.0
2006-08-30 11:58:00,2.33603,2.33699,2.3344,2.33699,37400000.0
2006-08-30 11:59:00,2.33724,2.33724,2.33425,2.33686,29100000.0
2006-08-30 12:00:00,2.33642,2.33868,2.33502,2.33834,53600000.0
2006-08-30 12:01:00,2.33815,2.33856,2.33805,2.33805,49800000.0
2006-08-30 12:02:00,2.33789,2.33793,2.33726,2.33726,44499999.0
2006-08-30 12:03:00,2.33723,2.33759,2.33723,2.3374,26200000.0
2006-08-30 12:04:00,2.33761,2.338,2.33761,2.338,34500000.0
2006-08-30 12:05:00,2.33823,2.33829,2.33804,2.3381,37000000.0
2006-08-30 12:06:00,2.33827,2.33827,2.33785,2.33807,33300000.0
2006-08-30 12:07:00,2.33819,2.3384,2.33805,2.33838,30500000.0
2006-08-30 12:08:00,2.33866,2.33909,2.33866,2.3387,16200000.0
2006-08-30 12:09:00,2.33881,2.33915,2.3386,2.33886,37000000.0
2006-08-30 12:10:00,2.3389,2.3389,2.33864,2.33879,38000000.0
2006-08-30 12:11:00,2.3389,2.33893,2.3388,2.33881,51100000.0
2006-08-30 12:12:00,2.3389,2.33937,2.33883,2.33937,44700000.0
2006-08-30 12:13:00,2.3391,2.3391,2.33863,2.33866,40600000.0
2006-08-30 12:14:00,2.33872,2.33874,2.33844,2.33848,53000000.0
2006-08-30 12:15:00,2.33833,2.33845,2.33828,2.33837,48700000.0
2006-08-30 12:16:00,2.33831,2.33843,2.3383,2.33843,44900000.0
2006-08-30 12:17:00,2.3385,2.33871,2.3385,2.3385,35800000.0
2006-08-30 12:18:00,2.33891,2.33917,2.33867,2.33867,25700000.0
2006-08-30 12:19:00,2.33713,2.3387,2.33502,2.3387,40500000.0
2006-08-30 12:20:00,2.33886,2.33902,2.33883,2.33895,30400000.0
2006-08-30 12:21:00,2.33896,2.33922,2.33896,2.33911,40700000.0
2006-08-30 12:22:00,2.33928,2.33945,2.33921,2.33928,34200000.0
2006-08-30 12:23:00,2.33951,2.33951,2.33894,2.33903,39600000.0
2006-08-30 12:24:00,2.33876,2.33876,2.33806,2.33806,17900000.0
2006-08-30 12:25:00,2.33816,2.33824,2.33805,2.3382,27800000.0
2006-08-30 12:26:00,2.33829,2.33842,2.33829,2.33836,39400000.0
2006-08-30 12:27:00,2.33838,2.33861,2.33837,2.33852,51500000.0
2006-08-30 12:28:00,2.3386,2.3388,2.33852,2.33871,30900000.0
2006-08-30 12:29:00,2.33863,2.33863,2.33797,2.3381,55300000.0
2006-08-30 12:30:00,2.33835,2.33865,2.33818,2.33865,56099999.0
2006-08-30 12:31:00,2.3384,2.33844,2.33831,2.33838,12000000.0
2006-08-30 12:32:00,2.33846,2.33852,2.33819,2.33843,28400000.0
2006-08-30 12:33:00,2.33818,2.33831,2.33811,2.33811,29500000.0
2006-08-30 12:34:00,2.33826,2.3383,2.33796,2.33796,35700000.0
2006-08-30 12:35:00,2.33772,2.33785,2.33761,2.33772,33500000.0
2006-08-30 12:36:00,2.33767,2.33767,2.33746,2.33746,26800000.0
2006-08-30 12:37:00,2.33752,2.33782,2.33752,2.33775,53600001.0
2006-08-30 12:38:00,2.33773,2.3379,2.33766,2.3379,39600000.0
2006-08-30 12:39:00,2.33776,2.33777,2.33758,2.33765,27200000.0
2006-08-30 12:40:00,2.3377,2.33797,2.33768,2.33768,30600000.0
2006-08-30 12:41:00,2.3376,2.33785,2.3376,2.33768,47400000.0
2006-08-30 12:42:00,2.33767,2.33777,2.33763,2.33765,33500000.0
2006-08-30 12:43:00,2.33761,2.33787,2.33761,2.33769,20800000.0
2006-08-30 12:44:00,2.33775,2.33779,2.33739,2.33739,31600000.0
2006-08-30 12:45:00,2.33736,2.33757,2.33729,2.33748,42600000.0
2006-08-30 12:46:00,2.33722,2.33745,2.33717,2.33745,29100000.0
2006-08-30 12:47:00,2.33748,2.33748,2.3371,2.33732,46400000.0
2006-08-30 12:48:00,2.33729,2.33743,2.33717,2.33743,47100000.0
2006-08-30 12:49:00,2.33737,2.33737,2.33703,2.33721,33300000.0
2006-08-30 12:50:00,2.33637,2.33637,2.33368,2.33628,64800000.0
2006-08-30 12:51:00,2.33676,2.33698,2.33666,2.33682,46900000.0
2006-08-30 12:52:00,2.33682,2.33703,2.33679,2.337,28800000.0
2006-08-30 12:53:00,2.33699,2.33701,2.33682,2.33682,21200000.0
2006-08-30 12:54:00,2.33676,2.33694,2.33675,2.33683,39400000.0
2006-08-30 12:55:00,2.3367,2.33688,2.33657,2.33688,27200000.0
2006-08-30 12:56:00,2.33687,2.33707,2.33679,2.33703,26000000.0
2006-08-30 12:57:00,2.33722,2.33729,2.33711,2.33711,38400000.0
2006-08-30 12:58:00,2.33732,2.33738,2.33707,2.33707,33800000.0
2006-08-30 12:59:00,2.33736,2.33769,2.33732,2.33768,54300000.0
2006-08-30 13:00:00,2.33762,2.3378,2.33751,2.33751,53200000.0
2006-08-30 13:01:00,2.33745,2.33757,2.33727,2.33727,44800000.0
2006-08-30 13:02:00,2.33746,2.33765,2.33735,2.33765,45500000.0
2006-08-30 13:03:00,2.33763,2.33806,2.33763,2.33779,22100000.0
2006-08-30 13:04:00,2.33801,2.33857,2.33801,2.33852,18600000.0
2006-08-30 13:05:00,2.33843,2.3389,2.33831,2.3389,31600000.0
2006-08-30 13:06:00,2.33882,2.33894,2.33871,2.33888,20000000.0
2006-08-30 13:07:00,2.33887,2.33887,2.33851,2.33866,39500000.0
2006-08-30 13:08:00,2.33876,2.33916,2.33876,2.33909,27800000.0
2006-08-30 13:09:00,2.33932,2.33948,2.33932,2.33947,23600000.0
2006-08-30 13:10:00,2.33936,2.33965,2.3393,2.33954,49400000.0
2006-08-30 13:11:00,2.33959,2.3396,2.33938,2.33938,46900000.0
2006-08-30 13:12:00,2.33936,2.33943,2.33923,2.33931,40800000.0
2006-08-30 13:13:00,2.33926,2.33933,2.33888,2.33888,42800000.0
2006-08-30 13:14:00,2.33882,2.33895,2.33879,2.33895,47000000.0
2006-08-30 13:15:00,2.33895,2.33913,2.33876,2.33905,59000000.0
2006-08-30 13:16:00,2.33919,2.33961,2.33919,2.33945,34500000.0
2006-08-30 13:17:00,2.33934,2.33953,2.33917,2.33944,32200000.0
2006-08-30 13:18:00,2.33955,2.33968,2.33944,2.33964,35800000.0
2006-08-30 13:19:00,2.33961,2.33966,2.33952,2.33966,33000001.0
2006-08-30 13:20:00,2.33952,2.33968,2.3394,2.33955,26800000.0
2006-08-30 13:21:00,2.33966,2.33967,2.33928,2.33947,45400001.0
2006-08-30 13:22:00,2.3395,2.33952,2.33945,2.33951,29600000.0
2006-08-30 13:23:00,2.33944,2.33944,2.33928,2.3393,27500000.0
2006-08-30 13:24:00,2.33917,2.33939,2.33912,2.33912,29900000.0
2006-08-30 13:25:00,2.33897,2.33897,2.33872,2.3389,16000000.0
2006-08-30 13:26:00,2.3389,2.33904,2.33885,2.33898,23400000.0
2006-08-30 13:27:00,2.33883,2.33905,2.33883,2.33903,26800000.0
2006-08-30 13:28:00,2.33894,2.33921,2.33894,2.339,28500000.0
2006-08-30 13:29:00,2.3391,2.33919,2.33896,2.33899,29000000.0
2006-08-30 13:30:00,2.33888,2.33897,2.33888,2.33897,7100000.0
2006-08-30 13:31:00,2.33874,2.3389,2.33874,2.33885,57500000.0
2006-08-30 13:32:00,2.33879,2.33886,2.33866,2.33866,39300000.0
2006-08-30 13:33:00,2.33864,2.33882,2.3386,2.33871,38600000.0
2006-08-30 13:34:00,2.33879,2.33901,2.33872,2.33875,35200000.0
2006-08-30 13:35:00,2.33879,2.33887,2.33866,2.33881,39400000.0
2006-08-30 13:36:00,2.33881,2.33894,2.33867,2.33894,32900000.0
2006-08-30 13:37:00,2.3389,2.33903,2.3389,2.33903,10800000.0
2006-08-30 13:38:00,2.33924,2.33924,2.33903,2.33912,34100000.0
2006-08-30 13:39:00,2.33899,2.33899,2.33854,2.33876,67800000.0
2006-08-30 13:40:00,2.33872,2.33876,2.33861,2.33862,24700000.0
2006-08-30 13:41:00,2.33868,2.33886,2.33868,2.33885,20400000.0
2006-08-30 13:42:00,2.33894,2.33897,2.33881,2.33893,29300000.0
2006-08-30 13:43:00,2.33879,2.33897,2.33879,2.33881,26900000.0
2006-08-30 13:44:00,2.33889,2.33889,2.33874,2.33881,34200000.0
2006-08-30 13:45:00,2.3389,2.33895,2.33882,2.33887,20000000.0
2006-08-30 13:46:00,2.33895,2.33895,2.33872,2.33895,51200000.0
2006-08-30 13:47:00,2.33889,2.33889,2.33865,2.33872,43200000.0
2006-08-30 13:48:00,2.33866,2.33875,2.33856,2.33862,57200000.0
2006-08-30 13:49:00,2.33866,2.33874,2.33842,2.33866,34200000.0
2006-08-30 13:50:00,2.33873,2.33883,2.3387,2.33873,19600000.0
2006-08-30 13:51:00,2.3385,2.33858,2.3384,2.3384,23500000.0
2006-08-30 13:52:00,2.33854,2.33854,2.33816,2.33836,47200000.0
2006-08-30 13:53:00,2.33828,2.33837,2.3382,2.33827,25800000.0
2006-08-30 13:54:00,2.33822,2.33848,2.33822,2.33848,31000000.0
2006-08-30 13:55:00,2.33831,2.33851,2.33829,2.33846,25400000.0
2006-08-30 13:56:00,2.33842,2.33851,2.33838,2.33841,51700000.0
2006-08-30 13:57:00,2.33843,2.33843,2.33777,2.33789,27200000.0
2006-08-30 13:58:00,2.33773,2.33795,2.33761,2.3377,42200000.0
2006-08-30 13:59:00,2.33754,2.33787,2.33746,2.33748,56100000.0
2006-08-30 14:00:00,2.33758,2.33781,2.33748,2.33781,33800000.0
2006-08-30 14:01:00,2.33789,2.33796,2.33765,2.33796,39200000.0
2006-08-30 14:02:00,2.3379,2.33805,2.33779,2.33789,25000000.0
2006-08-30 14:03:00,2.3367,2.33683,2.33435,2.33683,25200000.0
2006-08-30 14:04:00,2.33768,2.33785,2.3376,2.33785,15400000.0
2006-08-30 14:05:00,2.33799,2.3381,2.33763,2.33763,36400000.0
2006-08-30 14:06:00,2.33768,2.33777,2.33758,2.33761,25700000.0
2006-08-30 14:07:00,2.33763,2.33778,2.33754,2.33762,40900000.0
2006-08-30 14:08:00,2.33783,2.33808,2.33783,2.338,55500000.0
2006-08-30 14:09:00,2.33816,2.33826,2.33812,2.33826,25100000.0
2006-08-30 14:10:00,2.33819,2.3384,2.33806,2.33834,50400000.0
2006-08-30 14:11:00,2.33819,2.33841,2.33808,2.33808,41200000.0
2006-08-30 14:12:00,2.33848,2.33848,2.33438,2.33772,52300000.0
2006-08-30 14:13:00,2.33851,2.33862,2.33848,2.3385,51100000.0
2006-08-30 14:14:00,2.33855,2.33879,2.33845,2.33856,36200000.0
2006-08-30 14:15:00,2.33698,2.33848,2.33495,2.33847,41300000.0
2006-08-30 14:16:00,2.33823,2.3385,2.33813,2.33848,38600000.0
2006-08-30 14:17:00,2.33835,2.33852,2.33813,2.33813,26200000.0
2006-08-30 14:18:00,2.33836,2.33844,2.33802,2.33833,34800000.0
2006-08-30 14:19:00,2.33831,2.33848,2.33804,2.33817,53000000.0
2006-08-30 14:20:00,2.33835,2.33845,2.33817,2.3384,45300000.0
2006-08-30 14:21:00,2.33817,2.33817,2.33798,2.33798,20600000.0
2006-08-30 14:22:00,2.33809,2.33832,2.33788,2.33805,33800000.0
2006-08-30 14:23:00,2.33824,2.33838,2.33824,2.33835,24800000.0
2006-08-30 14:24:00,2.33826,2.33834,2.3382,2.33822,22900000.0
2006-08-30 14:25:00,2.33803,2.3383,2.33803,2.33824,21700000.0
2006-08-30 14:26:00,2.33799,2.33814,2.33778,2.33798,44100000.0
2006-08-30 14:27:00,2.33782,2.33799,2.33763,2.33799,19600000.0
2006-08-30 14:28:00,2.33804,2.33818,2.338,2.338,28900000.0
2006-08-30 14:29:00,2.33795,2.33835,2.33781,2.33793,25400000.0
2006-08-30 14:30:00,2.33758,2.33812,2.33749,2.33798,51200000.0
2006-08-30 14:31:00,2.33824,2.33824,2.33425,2.33746,33500000.0
2006-08-30 14:32:00,2.3369,2.33849,2.3349,2.3384,39700000.0
2006-08-30 14:33:00,2.33813,2.33856,2.33792,2.33846,47800000.0
2006-08-30 14:34:00,2.33848,2.33885,2.3384,2.33879,34700000.0
2006-08-30 14:35:00,2.3388,2.33918,2.3388,2.3391,34600000.0
2006-08-30 14:36:00,2.33906,2.33912,2.33887,2.33912,26700000.0
2006-08-30 14:37:00,2.33897,2.33902,2.33874,2.33874,22700000.0
2006-08-30 14:38:00,2.33878,2.33881,2.33852,2.33869,43200000.0
2006-08-30 14:39:00,2.3388,2.3389,2.33851,2.33882,27400000.0
2006-08-30 14:40:00,2.339,2.339,2.33412,2.33814,49600000.0
2006-08-30 14:41:00,2.33867,2.3388,2.33856,2.33876,15400000.0
2006-08-30 14:42:00,2.33881,2.33884,2.33856,2.3386,40300000.0
2006-08-30 14:43:00,2.33715,2.33885,2.33511,2.33885,45300000.0
2006-08-30 14:44:00,2.33896,2.33911,2.33888,2.33907,45200000.0
2006-08-30 14:45:00,2.339,2.339,2.33871,2.33871,61700000.0
2006-08-30 14:46:00,2.33864,2.33864,2.33845,2.33847,42100000.0
2006-08-30 14:47:00,2.33864,2.33886,2.33853,2.33857,39200000.0
2006-08-30 14:48:00,2.33864,2.33864,2.33852,2.3386,29700000.0
2006-08-30 14:49:00,2.33861,2.33873,2.33838,2.33873,30600000.0
2006-08-30 14:50:00,2.33857,2.33857,2.33487,2.33745,37500000.0
2006-08-30 14:51:00,2.3387,2.3387,2.33842,2.33842,30800000.0
2006-08-30 14:52:00,2.3386,2.339,2.33858,2.33858,48400000.0
2006-08-30 14:53:00,2.33826,2.33846,2.33809,2.33822,51200000.0
2006-08-30 14:54:00,2.338,2.33815,2.33779,2.33809,34600000.0
2006-08-30 14:55:00,2.33801,2.33817,2.3379,2.33801,42000000.0
2006-08-30 14:56:00,2.33792,2.33792,2.33782,2.33784,16700000.0
2006-08-30 14:57:00,2.33776,2.3379,2.33776,2.33789,46500000.0
2006-08-30 14:58:00,2.33797,2.33798,2.33774,2.33786,43900000.0
2006-08-30 14:59:00,2.33775,2.33775,2.33762,2.33772,23200000.0
2006-08-30 15:00:00,2.33789,2.33841,2.33789,2.33811,23300000.0
2006-08-30 15:01:00,2.33821,2.33831,2.33798,2.33798,59000000.0
2006-08-30 15:02:00,2.3379,2.3379,2.3375,2.33781,41000000.0
2006-08-30 15:03:00,2.33797,2.33797,2.33437,2.33692,24700000.0
2006-08-30 15:04:00,2.33775,2.33782,2.33759,2.33764,44700000.0
2006-08-30 15:05:00,2.33775,2.33818,2.33775,2.33818,42000001.0
2006-08-30 15:06:00,2.3379,2.33824,2.3379,2.33816,66100000.0
2006-08-30 15:07:00,2.33828,2.33852,2.33817,2.33846,36900000.0
2006-08-30 15:08:00,2.33851,2.33851,2.33815,2.33815,24400000.0
2006-08-30 15:09:00,2.33837,2.33837,2.33499,2.33709,22800000.0
2006-08-30 15:10:00,2.33816,2.33816,2.33759,2.33768,54700000.0
2006-08-30 15:11:00,2.33782,2.33798,2.33768,2.33794,24200000.0
2006-08-30 15:12:00,2.33798,2.33847,2.33798,2.33835,37100000.0
2006-08-30 15:13:00,2.33725,2.33889,2.33517,2.33889,22100000.0
2006-08-30 15:14:00,2.33896,2.33916,2.33887,2.33899,19900000.0
2006-08-30 15:15:00,2.33909,2.33909,2.33869,2.33888,37300000.0
2006-08-30 15:16:00,2.33892,2.33901,2.33878,2.33884,29600000.0
2006-08-30 15:17:00,2.33886,2.33909,2.33886,2.33895,37600000.0
2006-08-30 15:18:00,2.33848,2.33857,2.33829,2.33841,64600000.0
2006-08-30 15:19:00,2.33826,2.33857,2.33821,2.33831,52200000.0
2006-08-30 15:20:00,2.33827,2.33831,2.33796,2.33831,26000000.0
2006-08-30 15:21:00,2.33823,2.33872,2.33817,2.33856,26700000.0
2006-08-30 15:22:00,2.33856,2.33878,2.33854,2.33878,32100000.0
2006-08-30 15:23:00,2.33854,2.33867,2.33834,2.33834,26000000.0
2006-08-30 15:24:00,2.33846,2.33894,2.33846,2.33867,25300000.0
2006-08-30 15:25:00,2.33859,2.33887,2.33853,2.33876,58900000.0
2006-08-30 15:26:00,2.3388,2.33908,2.3388,2.33902,42300000.0
2006-08-30 15:27:00,2.33906,2.3393,2.33901,2.33925,30200000.0
2006-08-30 15:28:00,2.33924,2.33925,2.3389,2.33908,63000000.0
2006-08-30 15:29:00,2.33899,2.33918,2.33887,2.33908,39100000.0
2006-08-30 15:30:00,2.33893,2.33923,2.33893,2.3391,48400001.0
2006-08-30 15:31:00,2.33921,2.33921,2.33887,2.33899,22300000.0
2006-08-30 15:32:00,2.33916,2.33944,2.33912,2.33918,38300000.0
2006-08-30 15:33:00,2.33903,2.33937,2.33889,2.33926,42500000.0
2006-08-30 15:34:00,2.3394,2.33946,2.3389,2.3389,13000000.0
2006-08-30 15:35:00,2.33872,2.33907,2.33872,2.33901,59600000.0
2006-08-30 15:36:00,2.33899,2.33899,2.33874,2.33879,41000000.0
2006-08-30 15:37:00,2.33894,2.33894,2.33856,2.33863,25100000.0
2006-08-30 15:38:00,2.33881,2.33896,2.33871,2.33887,50300000.0
2006-08-30 15:39:00,2.339,2.33928,2.33875,2.33906,39900000.0
2006-08-30 15:40:00,2.33924,2.33924,2.33871,2.33871,40700000.0
2006-08-30 15:41:00,2.33866,2.33902,2.33866,2.33892,18000000.0
2006-08-30 15:42:00,2.33886,2.33904,2.33877,2.3389,23700000.0
2006-08-30 15:43:00,2.33871,2.33887,2.33865,2.33887,34200000.0
2006-08-30 15:44:00,2.33872,2.33898,2.33872,2.33877,32600000.0
2006-08-30 15:45:00,2.33726,2.33867,2.33499,2.33865,72600000.0
2006-08-30 15:46:00,2.33879,2.33904,2.33867,2.33867,39400000.0
2006-08-30 15:47:00,2.33858,2.3389,2.33858,2.3389,42000000.0
2006-08-30 15:48:00,2.33897,2.33899,2.33885,2.33885,45000000.0
2006-08-30 15:49:00,2.33896,2.33909,2.33872,2.33877,44800000.0
2006-08-30 15:50:00,2.33887,2.33887,2.33462,2.33776,30800000.0
2006-08-30 15:51:00,2.33861,2.33861,2.33841,2.33843,25200000.0
2006-08-30 15:52:00,2.33852,2.33852,2.33827,2.33846,43000000.0
2006-08-30 15:53:00,2.33842,2.33852,2.33832,2.3384,35400000.0
2006-08-30 15:54:00,2.33844,2.33878,2.33841,2.33871,48400000.0
2006-08-30 15:55:00,2.33874,2.33874,2.33831,2.33835,46200001.0
2006-08-30 15:56:00,2.33839,2.33875,2.33839,2.33865,25400000.0
2006-08-30 15:57:00,2.33875,2.33895,2.33858,2.33895,40600000.0
2006-08-30 15:58:00,2.33892,2.33917,2.33888,2.33917,44400000.0
2006-08-30 15:59:00,2.33913,2.3396,2.33894,2.3396,27000000.0
2006-08-30 16:00:00,2.33943,2.33947,2.33918,2.33924,34900000.0
2006-08-30 16:01:00,2.33915,2.33916,2.33894,2.339,44400000.0
2006-08-30 16:02:00,2.33751,2.33906,2.33514,2.33906,42200000.0
2006-08-30 16:03:00,2.33909,2.33929,2.33893,2.33929,35500000.0
2006-08-30 16:04:00,2.33932,2.33939,2.33917,2.33917,38600000.0
2006-08-30 16:05:00,2.33911,2.33931,2.33906,2.33927,27900000.0
2006-08-30 16:06:00,2.33924,2.33944,2.33922,2.33942,53000000.0
2006-08-30 16:07:00,2.33945,2.33945,2.33932,2.33932,14300000.0
2006-08-30 16:08:00,2.33932,2.33954,2.33932,2.3395,29700000.0
2006-08-30 16:09:00,2.33965,2.33965,2.33933,2.33941,43000000.0
2006-08-30 16:10:00,2.33945,2.33958,2.33942,2.3395,41100000.0
2006-08-30 16:11:00,2.33969,2.33975,2.33952,2.33975,36600000.0
2006-08-30 16:12:00,2.33965,2.33983,2.3395,2.3395,43600000.0
2006-08-30 16:13:00,2.33947,2.33964,2.33941,2.33956,64100000.0
2006-08-30 16:14:00,2.33987,2.33987,2.33922,2.33922,40900000.0
2006-08-30 16:15:00,2.33943,2.33943,2.33922,2.33922,20400000.0
2006-08-30 16:16:00,2.33911,2.33926,2.33898,2.33926,26600000.0
2006-08-30 16:17:00,2.3392,2.33944,2.33918,2.3394,35800000.0
2006-08-30 16:18:00,2.33936,2.33936,2.33919,2.33929,23000000.0
2006-08-30 16:19:00,2.33935,2.3395,2.3393,2.33935,35700000.0
2006-08-30 16:20:00,2.33931,2.33948,2.3391,2.33925,35700000.0
2006-08-30 16:21:00,2.33947,2.33947,2.3354,2.33795,23200000.0
2006-08-30 16:22:00,2.33959,2.33982,2.33957,2.33957,16000000.0
2006-08-30 16:23:00,2.33934,2.33965,2.33921,2.33921,33300000.0
2006-08-30 16:24:00,2.33903,2.33921,2.3388,2.33888,37600000.0
2006-08-30 16:25:00,2.33874,2.33885,2.33863,2.3388,51800000.0
2006-08-30 16:26:00,2.33873,2.33879,2.33854,2.33867,38800000.0
2006-08-30 16:27:00,2.33864,2.33874,2.33856,2.33858,35000000.0
2006-08-30 16:28:00,2.33867,2.33867,2.33837,2.33837,63700000.0
2006-08-30 16:29:00,2.33814,2.3385,2.33814,2.3385,28900000.0
2006-08-30 16:30:00,2.3385,2.3388,2.3385,2.33874,22300000.0
2006-08-30 16:31:00,2.33875,2.33898,2.33871,2.33876,64500001.0
2006-08-30 16:32:00,2.33889,2.33906,2.33889,2.33899,25800000.0
2006-08-30 16:33:00,2.33894,2.33932,2.33894,2.3393,26900000.0
2006-08-30 16:34:00,2.33919,2.33954,2.33919,2.33935,29000000.0
2006-08-30 16:35:00,2.33937,2.33963,2.3393,2.33948,36000000.0
2006-08-30 16:36:00,2.33948,2.33962,2.33937,2.33951,47000001.0
2006-08-30 16:37:00,2.33969,2.33976,2.33947,2.33958,27500000.0
2006-08-30 16:38:00,2.33961,2.33981,2.3393,2.3393,41400000.0
2006-08-30 16:39:00,2.33933,2.33933,2.33915,2.33921,45100000.0
2006-08-30 16:40:00,2.33928,2.33935,2.33906,2.33928,36100000.0
2006-08-30 16:41:00,2.33921,2.33959,2.33921,2.33938,44800000.0
2006-08-30 16:42:00,2.3394,2.33967,2.33938,2.33943,48300000.0
2006-08-30 16:43:00,2.33959,2.33962,2.33934,2.33962,34800000.0
2006-08-30 16:44:00,2.33958,2.33984,2.33956,2.33959,43900000.0
2006-08-30 16:45:00,2.33958,2.3396,2.33942,2.33947,41800000.0
2006-08-30 16:46:00,2.33938,2.33938,2.33918,2.33931,32800000.0
2006-08-30 16:47:00,2.33931,2.3397,2.33931,2.33962,94400000.0
2006-08-30 16:48:00,2.33975,2.34031,2.33975,2.34028,32600000.0
2006-08-30 16:49:00,2.34053,2.34055,2.34035,2.34035,47100000.0
2006-08-30 16:50:00,2.34052,2.34052,2.34025,2.3405,55300000.0
2006-08-30 16:51:00,2.34055,2.34056,2.34035,2.34048,48900000.0
2006-08-30 16:52:00,2.34041,2.34053,2.3404,2.34053,28000000.0
2006-08-30 16:53:00,2.34053,2.34079,2.34041,2.34049,34400000.0
2006-08-30 16:54:00,2.3405,2.34064,2.34037,2.34042,33700000.0
2006-08-30 16:55:00,2.3403,2.34052,2.34016,2.34016,28200000.0
2006-08-30 16:56:00,2.33993,2.34033,2.33993,2.34024,23200000.0
2006-08-30 16:57:00,2.34013,2.34032,2.34012,2.34032,29200000.0
2006-08-30 16:58:00,2.34036,2.3406,2.34029,2.34029,35000000.0
2006-08-30 16:59:00,2.34067,2.34144,2.34067,2.34129,40400000.0
2006-08-30 17:00:00,2.3414,2.3414,2.34091,2.34091,43900000.0
2006-08-30 17:01:00,2.34116,2.34118,2.34082,2.34105,56499999.0
2006-08-30 17:02:00,2.34101,2.34138,2.341,2.34112,27100000.0
2006-08-30 17:03:00,2.34074,2.34074,2.34047,2.34056,25000000.0
2006-08-30 17:04:00,2.34018,2.34055,2.34008,2.34042,35500000.0
2006-08-30 17:05:00,2.34032,2.34058,2.34032,2.34055,34100000.0
2006-08-30 17:06:00,2.34059,2.3406,2.3403,2.3403,27000000.0
2006-08-30 17:07:00,2.34042,2.34045,2.3402,2.34043,29100000.0
2006-08-30 17:08:00,2.34061,2.34074,2.34043,2.34074,36600000.0
2006-08-30 17:09:00,2.34085,2.34092,2.34069,2.34092,29100000.0
2006-08-30 17:10:00,2.33887,2.34081,2.33601,2.34081,25100000.0
2006-08-30 17:11:00,2.34065,2.34084,2.34048,2.34079,30200000.0
2006-08-30 17:12:00,2.3407,2.34083,2.34055,2.34072,43100000.0
2006-08-30 17:13:00,2.34073,2.34103,2.34057,2.34103,13400000.0
2006-08-30 17:14:00,2.34122,2.34134,2.34113,2.34125,84300000.0
2006-08-30 17:15:00,2.34122,2.34137,2.34122,2.34137,35700000.0
2006-08-30 17:16:00,2.34131,2.34131,2.34105,2.34105,48300001.0
2006-08-30 17:17:00,2.34127,2.34162,2.34127,2.34146,29800000.0
2006-08-30 17:18:00,2.34132,2.34144,2.34132,2.34144,17600000.0
2006-08-30 17:19:00,2.34146,2.34146,2.34104,2.34128,20800000.0
2006-08-30 17:20:00,2.34135,2.34143,2.34077,2.34077,29200000.0
2006-08-30 17:21:00,2.34065,2.34097,2.34065,2.34074,42900000.0
2006-08-30 17:22:00,2.34072,2.34108,2.34072,2.34095,30800000.0
2006-08-30 17:23:00,2.34112,2.34116,2.34106,2.34109,24500000.0
2006-08-30 17:24:00,2.34107,2.34116,2.34101,2.34116,45500000.0
2006-08-30 17:25:00,2.34102,2.34126,2.34088,2.34126,31200000.0
2006-08-30 17:26:00,2.34116,2.34131,2.34101,2.34119,29500000.0
2006-08-30 17:27:00,2.3413,2.34146,2.3413,2.3414,32100000.0
2006-08-30 17:28:00,2.34147,2.34147,2.336,2.3392,25600000.0
2006-08-30 17:29:00,2.34108,2.34119,2.34071,2.34071,21200000.0
2006-08-30 17:30:00,2.34066,2.34084,2.34055,2.34072,55300000.0
2006-08-30 17:31:00,2.34083,2.34132,2.34069,2.34132,33900000.0
2006-08-30 17:32:00,2.34137,2.34144,2.34118,2.34144,45100000.0
2006-08-30 17:33:00,2.34129,2.34143,2.34116,2.34129,53900000.0
2006-08-30 17:34:00,2.34121,2.34137,2.34112,2.34112,19900000.0
2006-08-30 17:35:00,2.34125,2.34138,2.34089,2.3411,49800000.0
2006-08-30 17:36:00,2.34086,2.34132,2.34086,2.3412,33400000.0
2006-08-30 17:37:00,2.3412,2.3412,2.341,2.341,20900000.0
2006-08-30 17:38:00,2.34111,2.34127,2.3411,2.34123,20300000.0
2006-08-30 17:39:00,2.34107,2.34144,2.341,2.341,48100000.0
2006-08-30 17:40:00,2.34098,2.34103,2.3408,2.34095,27200000.0
2006-08-30 17:41:00,2.34101,2.34111,2.34082,2.34103,23500000.0
2006-08-30 17:42:00,2.34098,2.34118,2.34094,2.34109,24600000.0
2006-08-30 17:43:00,2.34104,2.34104,2.34075,2.34092,38000000.0
2006-08-30 17:44:00,2.34084,2.34102,2.34084,2.34086,51400000.0
2006-08-30 17:45:00,2.34082,2.34096,2.34082,2.34085,25300000.0
2006-08-30 17:46:00,2.34082,2.34082,2.34037,2.34049,30100000.0
2006-08-30 17:47:00,2.34042,2.34075,2.34042,2.34075,44000000.0
2006-08-30 17:48:00,2.34048,2.3407,2.34035,2.34055,39500000.0
2006-08-30 17:49:00,2.34047,2.34064,2.34032,2.34032,21700000.0
2006-08-30 17:50:00,2.34022,2.34045,2.34022,2.34045,36800000.0
2006-08-30 17:51:00,2.34043,2.34043,2.34023,2.34029,20600000.0
2006-08-30 17:52:00,2.34031,2.34043,2.34027,2.34043,29100000.0
2006-08-30 17:53:00,2.33852,2.34047,2.33568,2.34047,51000000.0
2006-08-30 17:54:00,2.34036,2.34062,2.34036,2.34062,14200000.0
2006-08-30 17:55:00,2.34063,2.34069,2.34044,2.3406,44400000.0
2006-08-30 17:56:00,2.33875,2.33908,2.33514,2.33908,22000000.0
2006-08-30 17:57:00,2.34035,2.34043,2.34035,2.34037,23000000.0
2006-08-30 17:58:00,2.34048,2.34048,2.34029,2.34032,22900000.0
2006-08-30 17:59:00,2.34019,2.34033,2.34016,2.34019,43600000.0
2006-08-30 18:00:00,2.34026,2.3404,2.34014,2.34016,45700000.0
2006-08-30 18:01:00,2.34018,2.34053,2.34005,2.34023,334599999.0
2006-08-30 18:02:00,2.34037,2.34058,2.34024,2.34037,325999999.0
2006-08-30 18:03:00,2.34026,2.34048,2.34012,2.34016,419400000.0
2006-08-30 18:04:00,2.34016,2.34057,2.34016,2.34032,274900000.0
2006-08-30 18:05:00,2.34032,2.34032,2.34005,2.34005,208600000.0
2006-08-30 18:06:00,2.34007,2.34021,2.33965,2.33965,446900001.0
2006-08-30 18:07:00,2.33968,2.33998,2.33943,2.33998,371300000.0
2006-08-30 18:08:00,2.34,2.34018,2.33977,2.33991,442599999.0
2006-08-30 18:09:00,2.33995,2.34021,2.33988,2.33991,291400001.0
2006-08-30 18:10:00,2.33987,2.34018,2.33985,2.33995,309900000.0
2006-08-30 18:11:00,2.33957,2.33957,2.3332,2.33933,223200000.0
2006-08-30 18:12:00,2.3395,2.3397,2.3394,2.33953,195900000.0
2006-08-30 18:13:00,2.33936,2.33957,2.33931,2.33943,149600000.0
2006-08-30 18:14:00,2.33977,2.33979,2.33951,2.33954,278100000.0
2006-08-30 18:15:00,2.33945,2.33967,2.33938,2.33944,378600001.0
2006-08-30 18:16:00,2.33962,2.33973,2.3394,2.33944,320300001.0
2006-08-30 18:17:00,2.33952,2.33978,2.33942,2.3395,259200000.0
2006-08-30 18:18:00,2.33953,2.33988,2.33953,2.33967,131100000.0
2006-08-30 18:19:00,2.33952,2.33974,2.33942,2.33945,253600000.0
2006-08-30 18:20:00,2.33942,2.33977,2.33942,2.33952,142200000.0
2006-08-30 18:21:00,2.33942,2.33958,2.33923,2.33927,256900000.0
2006-08-30 18:22:00,2.33924,2.33939,2.33902,2.33928,232400000.0
2006-08-30 18:23:00,2.33913,2.33917,2.33885,2.33913,303100000.0
2006-08-30 18:24:00,2.3392,2.3392,2.33858,2.33898,375200000.0
2006-08-30 18:25:00,2.33903,2.33922,2.33898,2.33916,316000000.0
2006-08-30 18:26:00,2.33913,2.33922,2.33878,2.33887,315100001.0
2006-08-30 18:27:00,2.33881,2.33902,2.33862,2.33884,262600000.0
2006-08-30 18:28:00,2.3389,2.33919,2.3389,2.33903,179800000.0
2006-08-30 18:29:00,2.33895,2.33908,2.33876,2.33877,208200000.0
2006-08-30 18:30:00,2.3388,2.3391,2.33876,2.33882,245900000.0
2006-08-30 18:31:00,2.33905,2.33919,2.33893,2.33893,177700001.0
2006-08-30 18:32:00,2.33901,2.33929,2.33886,2.33929,150900000.0
2006-08-30 18:33:00,2.33946,2.33958,2.33932,2.3394,260700000.0
2006-08-30 18:34:00,2.33947,2.33958,2.33927,2.33951,415300000.0
2006-08-30 18:35:00,2.33937,2.33962,2.33935,2.33962,171300000.0
2006-08-30 18:36:00,2.33955,2.33955,2.33929,2.33937,90000000.0
2006-08-30 18:37:00,2.33943,2.33966,2.33943,2.33952,113000000.0
2006-08-30 18:38:00,2.33957,2.34,2.33957,2.33976,101800000.0
2006-08-30 18:39:00,2.33968,2.3404,2.33968,2.33979,164200000.0
2006-08-30 18:40:00,2.33989,2.33999,2.3393,2.3393,235300000.0
2006-08-30 18:41:00,2.33922,2.33941,2.33906,2.33912,168300000.0
2006-08-30 18:42:00,2.33883,2.33939,2.33337,2.33939,96700000.0
2006-08-30 18:43:00,2.33945,2.33954,2.33927,2.33934,68500000.0
2006-08-30 18:44:00,2.33947,2.33974,2.3392,2.33929,154600000.0
2006-08-30 18:45:00,2.3393,2.33952,2.3393,2.33944,82600000.0
2006-08-30 18:46:00,2.33944,2.33947,2.33935,2.33935,39300000.0
2006-08-30 18:47:00,2.3394,2.33943,2.33916,2.33943,35900000.0
2006-08-30 18:48:00,2.33928,2.33935,2.33911,2.33915,99100000.0
2006-08-30 18:49:00,2.33926,2.33926,2.3391,2.33923,30800000.0
2006-08-30 18:50:00,2.33917,2.33967,2.33917,2.33967,43100000.0
2006-08-30 18:51:00,2.33957,2.33976,2.33943,2.3395,145600000.0
2006-08-30 18:52:00,2.3394,2.33952,2.33927,2.33927,220599999.0
2006-08-30 18:53:00,2.33926,2.33944,2.33902,2.33936,131600000.0
2006-08-30 18:54:00,2.33929,2.33938,2.33913,2.33921,149299999.0
2006-08-30 18:55:00,2.33907,2.3391,2.33871,2.33889,150000000.0
2006-08-30 18:56:00,2.33881,2.33891,2.33865,2.33865,40900000.0
2006-08-30 18:57:00,2.3388,2.33909,2.33873,2.33873,83800000.0
2006-08-30 18:58:00,2.33883,2.3394,2.33883,2.33921,260900000.0
2006-08-30 18:59:00,2.33927,2.33927,2.33893,2.33914,217500000.0
2006-08-30 19:00:00,2.33914,2.33933,2.33895,2.33933,88500000.0
2006-08-30 19:01:00,2.33921,2.33931,2.33918,2.33918,31900000.0
2006-08-30 19:02:00,2.33924,2.33956,2.33924,2.33956,215699998.0
2006-08-30 19:03:00,2.3395,2.33951,2.33923,2.33923,82000000.0
2006-08-30 19:04:00,2.33935,2.33936,2.33932,2.33932,24400000.0
2006-08-30 19:05:00,2.33897,2.33914,2.33864,2.33914,46100000.0
2006-08-30 19:06:00,2.33928,2.33959,2.33928,2.33929,227900001.0
2006-08-30 19:07:00,2.3391,2.33928,2.33908,2.3392,149400000.0
2006-08-30 19:08:00,2.33932,2.33943,2.33912,2.33928,209000000.0
2006-08-30 19:09:00,2.33927,2.3395,2.33908,2.33908,155000001.0
2006-08-30 19:10:00,2.3391,2.33922,2.33904,2.33917,102600000.0
2006-08-30 19:11:00,2.33904,2.33914,2.33893,2.33894,44700000.0
2006-08-30 19:12:00,2.33898,2.33915,2.33898,2.33915,33600000.0
2006-08-30 19:13:00,2.33911,2.33911,2.33885,2.33887,157899998.0
2006-08-30 19:14:00,2.33884,2.33884,2.33857,2.33857,124100000.0
2006-08-30 19:15:00,2.33854,2.33874,2.33848,2.33848,116000000.0
2006-08-30 19:16:00,2.33873,2.33877,2.33856,2.33863,25600000.0
2006-08-30 19:17:00,2.33867,2.33879,2.33856,2.33856,95399999.0
2006-08-30 19:18:00,2.33859,2.33917,2.33859,2.33906,125900000.0
2006-08-30 19:19:00,2.33909,2.33931,2.33891,2.33891,79400000.0
2006-08-30 19:20:00,2.33893,2.33906,2.33865,2.33897,124400000.0
2006-08-30 19:21:00,2.33894,2.33904,2.33884,2.33897,115900000.0
2006-08-30 19:22:00,2.33902,2.33909,2.3389,2.33901,84600000.0
2006-08-30 19:23:00,2.33902,2.33913,2.33885,2.33887,131900000.0
2006-08-30 19:24:00,2.33898,2.33911,2.33891,2.33911,56600000.0
2006-08-30 19:25:00,2.33901,2.33906,2.33892,2.33893,96700000.0
2006-08-30 19:26:00,2.33888,2.33897,2.33883,2.33897,117100000.0
2006-08-30 19:27:00,2.33887,2.3389,2.33854,2.33854,106500000.0
2006-08-30 19:28:00,2.33857,2.33869,2.33827,2.33834,61900000.0
2006-08-30 19:29:00,2.33843,2.33848,2.33818,2.33846,112900000.0
2006-08-30 19:30:00,2.3383,2.3383,2.33307,2.33813,189299999.0
2006-08-30 19:31:00,2.3385,2.33868,2.3385,2.33866,58000000.0
2006-08-30 19:32:00,2.3386,2.33884,2.33851,2.33873,113700000.0
2006-08-30 19:33:00,2.33868,2.33889,2.33858,2.33889,89100000.0
2006-08-30 19:34:00,2.33902,2.33902,2.33862,2.33865,141899999.0
2006-08-30 19:35:00,2.33863,2.33886,2.33862,2.33875,116600000.0
2006-08-30 19:36:00,2.33855,2.33881,2.33845,2.33845,103700000.0
2006-08-30 19:37:00,2.33853,2.33853,2.33835,2.33845,69900001.0
2006-08-30 19:38:00,2.33847,2.33873,2.33847,2.33864,25300000.0
2006-08-30 19:39:00,2.33855,2.33872,2.33852,2.33872,58600000.0
2006-08-30 19:40:00,2.33876,2.33876,2.3384,2.33857,91400000.0
2006-08-30 19:41:00,2.33847,2.33867,2.33847,2.33852,91200000.0
2006-08-30 19:42:00,2.33861,2.33888,2.33846,2.33846,88600001.0
2006-08-30 19:43:00,2.33838,2.33852,2.33835,2.33835,43000000.0
2006-08-30 19:44:00,2.33831,2.33852,2.33811,2.33852,74600000.0
2006-08-30 19:45:00,2.33852,2.33864,2.33843,2.33864,41000000.0
2006-08-30 19:46:00,2.33879,2.33879,2.33835,2.33837,77000000.0
2006-08-30 19:47:00,2.33844,2.33855,2.33833,2.33855,30400000.0
2006-08-30 19:48:00,2.33786,2.33845,2.33369,2.33843,102800000.0
2006-08-30 19:49:00,2.33865,2.3388,2.33853,2.33853,106000001.0
2006-08-30 19:50:00,2.33842,2.33861,2.33832,2.33859,73600000.0
2006-08-30 19:51:00,2.3387,2.33887,2.33863,2.33878,112500000.0
2006-08-30 19:52:00,2.33878,2.3389,2.3387,2.3387,49100000.0
2006-08-30 19:53:00,2.33868,2.33877,2.33862,2.33862,40099999.0
2006-08-30 19:54:00,2.33875,2.33875,2.33863,2.33865,62800000.0
2006-08-30 19:55:00,2.33867,2.33878,2.33867,2.33878,42000000.0
2006-08-30 19:56:00,2.33894,2.33897,2.33885,2.33885,64100000.0
2006-08-30 19:57:00,2.33887,2.33889,2.33878,2.33887,140500000.0
2006-08-30 19:58:00,2.33881,2.3389,2.33866,2.33866,128600000.0
2006-08-30 19:59:00,2.33877,2.33885,2.33871,2.33884,125700000.0
2006-08-30 20:00:00,2.3389,2.33909,2.33888,2.33899,73200000.0
2006-08-30 20:01:00,2.33892,2.33892,2.33859,2.33869,85500001.0
2006-08-30 20:02:00,2.33867,2.33892,2.3386,2.3386,49500000.0
2006-08-30 20:03:00,2.33861,2.33881,2.33861,2.33881,25800000.0
2006-08-30 20:04:00,2.33877,2.33877,2.33859,2.33859,33500000.0
2006-08-30 20:05:00,2.33856,2.33873,2.33846,2.33846,38600000.0
2006-08-30 20:06:00,2.33836,2.33861,2.33836,2.33843,37300000.0
2006-08-30 20:07:00,2.33859,2.33861,2.33849,2.33857,41400000.0
2006-08-30 20:08:00,2.33859,2.33877,2.33855,2.33855,68400000.0
2006-08-30 20:09:00,2.33851,2.33851,2.33829,2.33835,32300000.0
2006-08-30 20:10:00,2.33844,2.33844,2.33812,2.33816,21700000.0
2006-08-30 20:11:00,2.33805,2.33823,2.33798,2.33801,65699999.0
2006-08-30 20:12:00,2.33803,2.33834,2.338,2.33824,148100000.0
2006-08-30 20:13:00,2.33814,2.33846,2.33801,2.33845,155300000.0
2006-08-30 20:14:00,2.33831,2.33831,2.33788,2.33788,64800000.0
2006-08-30 20:15:00,2.33809,2.3385,2.33809,2.3385,199700000.0
2006-08-30 20:16:00,2.33857,2.33878,2.33821,2.33871,108800000.0
2006-08-30 20:17:00,2.33878,2.33888,2.33865,2.33874,18200000.0
2006-08-30 20:18:00,2.33883,2.33883,2.3386,2.33865,50600000.0
2006-08-30 20:19:00,2.33859,2.33871,2.33836,2.33855,132500000.0
2006-08-30 20:20:00,2.33851,2.33875,2.33846,2.33848,217400000.0
2006-08-30 20:21:00,2.33846,2.33854,2.33834,2.33844,65000000.0
2006-08-30 20:22:00,2.33842,2.33847,2.33836,2.33847,81200000.0
2006-08-30 20:23:00,2.33849,2.33866,2.33848,2.33866,156400000.0
2006-08-30 20:24:00,2.33868,2.33875,2.33857,2.33875,59600000.0
2006-08-30 20:25:00,2.33874,2.33889,2.33874,2.33882,145600000.0
2006-08-30 20:26:00,2.33891,2.33891,2.33862,2.33872,171300000.0
2006-08-30 20:27:00,2.33868,2.33871,2.33843,2.33862,120300000.0
2006-08-30 20:28:00,2.33849,2.33849,2.33798,2.33798,172800000.0
2006-08-30 20:29:00,2.33795,2.33834,2.33793,2.33805,176299999.0
2006-08-30 20:30:00,2.33806,2.3384,2.33803,2.33832,359700000.0
2006-08-30 20:31:00,2.33835,2.33872,2.33835,2.33872,196400000.0
2006-08-30 20:32:00,2.33881,2.33881,2.33845,2.33869,365999999.0
2006-08-30 20:33:00,2.33858,2.33867,2.33845,2.33857,61500000.0
2006-08-30 20:34:00,2.33853,2.33874,2.33844,2.33852,51800000.0
2006-08-30 20:35:00,2.33855,2.33855,2.33824,2.3383,64300000.0
2006-08-30 20:36:00,2.33825,2.33834,2.33812,2.33833,78300000.0
2006-08-30 20:37:00,2.33828,2.33838,2.33813,2.33815,88300000.0
2006-08-30 20:38:00,2.33823,2.33856,2.33822,2.33842,172400000.0
2006-08-30 20:39:00,2.33829,2.3385,2.33815,2.33834,118300000.0
2006-08-30 20:40:00,2.33857,2.33875,2.33857,2.33871,158000000.0
2006-08-30 20:41:00,2.33873,2.33873,2.33854,2.33865,173400001.0
2006-08-30 20:42:00,2.33866,2.33874,2.33852,2.33857,81200000.0
2006-08-30 20:43:00,2.33863,2.33874,2.33846,2.3386,94100000.0
2006-08-30 20:44:00,2.33862,2.33865,2.33854,2.33857,190500000.0
2006-08-30 20:45:00,2.33852,2.33858,2.33843,2.33857,61300000.0
2006-08-30 20:46:00,2.33859,2.33876,2.33859,2.33863,22200000.0
2006-08-30 20:47:00,2.33862,2.33871,2.33849,2.33852,143800000.0
2006-08-30 20:48:00,2.33854,2.33876,2.33853,2.33867,211600000.0
2006-08-30 20:49:00,2.33873,2.33878,2.3386,2.3387,90400000.0
2006-08-30 20:50:00,2.33865,2.33867,2.33843,2.33847,131900000.0
2006-08-30 20:51:00,2.33847,2.33859,2.33846,2.33851,117900000.0
2006-08-30 20:52:00,2.33832,2.33843,2.33781,2.33807,173200001.0
2006-08-30 20:53:00,2.33853,2.33898,2.33853,2.33886,201300000.0
2006-08-30 20:54:00,2.33892,2.33892,2.33874,2.33878,136600000.0
2006-08-30 20:55:00,2.33868,2.33868,2.33864,2.33864,42600001.0
2006-08-30 20:56:00,2.33854,2.33884,2.33853,2.33859,227200000.0
2006-08-30 20:57:00,2.33861,2.33881,2.33855,2.33866,347600000.0
2006-08-30 20:58:00,2.33859,2.33873,2.3383,2.33843,189400000.0
2006-08-30 20:59:00,2.33851,2.33887,2.33841,2.33881,221900000.0
2006-08-30 21:00:00,2.33901,2.33922,2.33879,2.33904,234500000.0
2006-08-30 21:01:00,2.33904,2.33929,2.33896,2.33896,291400000.0
2006-08-30 21:02:00,2.33907,2.33919,2.339,2.33905,118200000.0
2006-08-30 21:03:00,2.33908,2.33916,2.3389,2.3389,79000000.0
2006-08-30 21:04:00,2.33885,2.33886,2.33855,2.33855,55100000.0
2006-08-30 21:05:00,2.33844,2.33872,2.33838,2.33838,53200000.0
2006-08-30 21:06:00,2.33835,2.33842,2.33824,2.33835,66700000.0
2006-08-30 21:07:00,2.33838,2.33851,2.33837,2.33837,38200001.0
2006-08-30 21:08:00,2.33842,2.33861,2.33842,2.33858,38000000.0
2006-08-30 21:09:00,2.33864,2.3387,2.33862,2.33868,31400000.0
2006-08-30 21:10:00,2.33861,2.33868,2.33822,2.3384,79300000.0
2006-08-30 21:11:00,2.33863,2.33871,2.33857,2.33857,164100001.0
2006-08-30 21:12:00,2.33855,2.33867,2.33849,2.33867,46800000.0
2006-08-30 21:13:00,2.33865,2.33882,2.33843,2.33843,118300000.0
2006-08-30 21:14:00,2.33865,2.33877,2.33846,2.33869,162900000.0
2006-08-30 21:15:00,2.33869,2.33881,2.33854,2.33862,152000000.0
2006-08-30 21:16:00,2.33863,2.33884,2.33859,2.33877,112800000.0
2006-08-30 21:17:00,2.33881,2.33887,2.3386,2.3386,177100001.0
2006-08-30 21:18:00,2.33857,2.33876,2.33854,2.33867,129400000.0
2006-08-30 21:19:00,2.33848,2.33848,2.33768,2.33787,107500000.0
2006-08-30 21:20:00,2.3379,2.338,2.33777,2.33783,231199999.0
2006-08-30 21:21:00,2.33759,2.33802,2.33757,2.3379,238000001.0
2006-08-30 21:22:00,2.33801,2.33817,2.33795,2.33797,161100001.0
2006-08-30 21:23:00,2.33818,2.33818,2.33727,2.33762,112900000.0
2006-08-30 21:24:00,2.3379,2.33794,2.33782,2.33788,66000000.0
2006-08-30 21:25:00,2.33792,2.33799,2.33787,2.33788,74200000.0
2006-08-30 21:26:00,2.33796,2.33803,2.33796,2.338,22900000.0
2006-08-30 21:27:00,2.33801,2.33801,2.33784,2.33792,48500000.0
2006-08-30 21:28:00,2.33788,2.33788,2.33745,2.33745,112400001.0
2006-08-30 21:29:00,2.33752,2.3376,2.33737,2.33749,41900000.0
2006-08-30 21:30:00,2.33766,2.3379,2.33763,2.3379,23800000.0
2006-08-30 21:31:00,2.33794,2.33799,2.33776,2.33776,24700000.0
2006-08-30 21:32:00,2.33791,2.33799,2.33782,2.33786,160600000.0
2006-08-30 21:33:00,2.33767,2.33787,2.33757,2.3377,78100000.0
2006-08-30 21:34:00,2.33778,2.33801,2.33767,2.33767,126200000.0
2006-08-30 21:35:00,2.33772,2.33789,2.33772,2.33775,33100000.0
2006-08-30 21:36:00,2.33781,2.33802,2.33781,2.33802,16400000.0
2006-08-30 21:37:00,2.33797,2.33811,2.33797,2.33798,53300000.0
2006-08-30 21:38:00,2.33783,2.338,2.33781,2.338,73800000.0
2006-08-30 21:39:00,2.33807,2.33807,2.33795,2.33795,47300000.0
2006-08-30 21:40:00,2.33807,2.33814,2.33799,2.33812,40000000.0
2006-08-30 21:41:00,2.3366,2.33799,2.33471,2.33796,43900000.0
2006-08-30 21:42:00,2.33797,2.3381,2.33788,2.33803,95100000.0
2006-08-30 21:43:00,2.33792,2.33799,2.33777,2.33785,89600000.0
2006-08-30 21:44:00,2.338,2.33812,2.33781,2.33792,110400000.0
2006-08-30 21:45:00,2.33792,2.33797,2.33771,2.33786,70500000.0
2006-08-30 21:46:00,2.3379,2.33803,2.3378,2.33793,85600000.0
2006-08-30 21:47:00,2.33758,2.33781,2.33723,2.33741,124400001.0
2006-08-30 21:48:00,2.33792,2.33806,2.33733,2.33747,50800000.0
2006-08-30 21:49:00,2.33798,2.33809,2.33792,2.338,66100000.0
2006-08-30 21:50:00,2.33819,2.33821,2.33811,2.33815,30400000.0
2006-08-30 21:51:00,2.33808,2.33829,2.33801,2.33817,36600000.0
2006-08-30 21:52:00,2.33786,2.33793,2.33762,2.33762,116100000.0
2006-08-30 21:53:00,2.33759,2.33759,2.33726,2.33726,44700000.0
2006-08-30 21:54:00,2.33718,2.3373,2.33715,2.3373,22400000.0
2006-08-30 21:55:00,2.33739,2.33743,2.33731,2.33735,100099999.0
2006-08-30 21:56:00,2.33734,2.33735,2.33717,2.3373,57000000.0
2006-08-30 21:57:00,2.33727,2.33727,2.33712,2.33715,31300000.0
2006-08-30 21:58:00,2.33728,2.33728,2.33713,2.33725,33100000.0
2006-08-30 21:59:00,2.33735,2.33735,2.33708,2.33725,217599998.0
2006-08-30 22:00:00,2.33712,2.33732,2.33709,2.3373,93200000.0
2006-08-30 22:01:00,2.3373,2.3373,2.3371,2.33711,10800000.0
2006-08-30 22:02:00,2.33713,2.33745,2.33713,2.33724,122100000.0
2006-08-30 22:03:00,2.33732,2.33744,2.3373,2.33744,36500000.0
2006-08-30 22:04:00,2.33746,2.33754,2.33734,2.33749,100500000.0
2006-08-30 22:05:00,2.33754,2.33768,2.33749,2.33764,57000000.0
2006-08-30 22:06:00,2.33776,2.33798,2.33775,2.33775,23500000.0
2006-08-30 22:07:00,2.33769,2.33769,2.33759,2.33767,34400000.0
2006-08-30 22:08:00,2.33769,2.3377,2.33764,2.33764,41300000.0
2006-08-30 22:09:00,2.33757,2.33774,2.33756,2.33769,35500000.0
2006-08-30 22:10:00,2.33778,2.33783,2.33771,2.33775,26400000.0
2006-08-30 22:11:00,2.33768,2.33768,2.33753,2.33766,23300000.0
2006-08-30 22:12:00,2.33769,2.33769,2.33753,2.33755,74700000.0
2006-08-30 22:13:00,2.33754,2.33762,2.33754,2.33755,33400000.0
2006-08-30 22:14:00,2.33788,2.33788,2.33758,2.33765,40900000.0
2006-08-30 22:15:00,2.33757,2.33823,2.33702,2.33717,127900000.0
2006-08-30 22:16:00,2.33771,2.33771,2.33745,2.33752,148300000.0
2006-08-30 22:17:00,2.33764,2.33764,2.33759,2.33759,3200000.0
2006-08-30 22:18:00,2.33777,2.33793,2.33765,2.33783,34000000.0
2006-08-30 22:19:00,2.3378,2.3378,2.33759,2.33767,36300000.0
2006-08-30 22:20:00,2.33765,2.33777,2.33765,2.33769,44300000.0
2006-08-30 22:21:00,2.33781,2.338,2.33766,2.33774,36100000.0
2006-08-30 22:22:00,2.33765,2.33781,2.3376,2.33767,93400000.0
2006-08-30 22:23:00,2.33763,2.33778,2.33763,2.33772,72500000.0
2006-08-30 22:24:00,2.33828,2.33828,2.33741,2.33742,12500000.0
2006-08-30 22:25:00,2.33789,2.33801,2.3378,2.3378,42100000.0
2006-08-30 22:26:00,2.33781,2.33781,2.33776,2.33776,23200000.0
2006-08-30 22:27:00,2.33775,2.33799,2.33774,2.33799,30300000.0
2006-08-30 22:28:00,2.33801,2.33801,2.33776,2.33783,23400000.0
2006-08-30 22:29:00,2.33775,2.33778,2.33765,2.33766,173700000.0
2006-08-30 22:30:00,2.33764,2.33789,2.33763,2.33788,163700000.0
2006-08-30 22:31:00,2.33801,2.33809,2.33788,2.33809,29800000.0
2006-08-30 22:32:00,2.33811,2.33817,2.33805,2.33811,31800000.0
2006-08-30 22:33:00,2.33815,2.33841,2.33807,2.33835,56500000.0
2006-08-30 22:34:00,2.3384,2.33891,2.3384,2.33873,86700001.0
2006-08-30 22:35:00,2.33864,2.33871,2.3384,2.3384,49500000.0
2006-08-30 22:36:00,2.33841,2.33844,2.33837,2.33837,21000000.0
2006-08-30 22:37:00,2.33792,2.33792,2.33301,2.33301,25600000.0
2006-08-30 22:38:00,2.3326,2.33272,2.33253,2.3326,39000000.0
2006-08-30 22:39:00,2.3325,2.3326,2.3325,2.33255,6800000.0
2006-08-30 22:40:00,2.33252,2.33275,2.3325,2.3326,34200000.0
2006-08-30 22:41:00,2.33255,2.3326,2.3325,2.33252,54200000.0
2006-08-30 22:42:00,2.33248,2.33263,2.33248,2.33252,58600000.0
2006-08-30 22:43:00,2.33781,2.33893,2.3376,2.3376,120100000.0
2006-08-30 22:44:00,2.33245,2.3326,2.3324,2.33255,94700000.0
2006-08-30 22:45:00,2.33255,2.33263,2.33248,2.33248,54800000.0
2006-08-30 22:46:00,2.33253,2.33258,2.33245,2.3325,94900000.0
2006-08-30 22:47:00,2.3326,2.3326,2.33255,2.33255,32600000.0
2006-08-30 22:48:00,2.3325,2.33265,2.3325,2.33253,73800000.0
2006-08-30 22:49:00,2.33258,2.3327,2.33245,2.33265,84500000.0
2006-08-30 22:50:00,2.3326,2.3326,2.33255,2.33255,11200000.0
2006-08-30 22:51:00,2.33789,2.33845,2.33742,2.33742,73700000.0
2006-08-30 22:52:00,2.33243,2.33258,2.33243,2.3325,46800000.0
2006-08-30 22:53:00,2.3325,2.33253,2.33248,2.33253,15200000.0
2006-08-30 22:54:00,2.3325,2.33255,2.33248,2.33255,37200000.0
2006-08-30 22:55:00,2.3325,2.3326,2.3325,2.3325,36400000.0
2006-08-30 22:56:00,2.3325,2.3325,2.33245,2.33245,15100000.0
2006-08-30 22:57:00,2.33258,2.33275,2.33255,2.3327,31400000.0
2006-08-30 22:58:00,2.33247,2.33262,2.33247,2.3325,26000000.0
2006-08-30 22:59:00,2.33694,2.33708,2.33659,2.33662,43300000.0
2006-08-30 23:00:00,2.33593,2.33713,2.33593,2.33689,57000000.0
2006-08-30 23:01:00,2.3363,2.33713,2.33628,2.33708,24800000.0
2006-08-30 23:02:00,2.33664,2.33745,2.33637,2.33745,30400000.0
2006-08-30 23:03:00,2.33649,2.33702,2.3363,2.33679,60700000.0
2006-08-30 23:04:00,2.33661,2.33669,2.33625,2.33636,44400000.0
2006-08-30 23:05:00,2.33678,2.3371,2.33632,2.33659,21100000.0
2006-08-30 23:06:00,2.3369,2.33693,2.33632,2.33667,21100000.0
2006-08-30 23:07:00,2.3365,2.33706,2.33635,2.33659,47800000.0
2006-08-30 23:08:00,2.33717,2.33732,2.33673,2.33679,45500000.0
2006-08-30 23:09:00,2.33683,2.33715,2.33668,2.33709,37500000.0
2006-08-30 23:10:00,2.33712,2.33738,2.3367,2.33683,18800000.0
2006-08-30 23:11:00,2.33656,2.3369,2.33648,2.33672,41100000.0
2006-08-30 23:12:00,2.33708,2.33708,2.33648,2.33651,28900000.0
2006-08-30 23:13:00,2.33702,2.33714,2.33663,2.33693,30100000.0
2006-08-30 23:14:00,2.33676,2.3372,2.33664,2.33689,37300000.0
2006-08-30 23:15:00,2.33659,2.33695,2.33645,2.33662,47800000.0
2006-08-30 23:16:00,2.3367,2.33695,2.33649,2.33649,35300000.0
2006-08-30 23:17:00,2.33653,2.33678,2.33599,2.33669,46300000.0
2006-08-30 23:18:00,2.3364,2.33665,2.33593,2.33593,44699999.0
2006-08-30 23:19:00,2.33607,2.3365,2.33607,2.3363,36600000.0
2006-08-30 23:20:00,2.33652,2.33662,2.33599,2.33599,37700000.0
2006-08-30 23:21:00,2.33619,2.33669,2.33615,2.33641,32200000.0
2006-08-30 23:22:00,2.33636,2.33682,2.33625,2.3365,32200000.0
2006-08-30 23:23:00,2.33658,2.33677,2.33634,2.33656,44300000.0
2006-08-30 23:24:00,2.33641,2.3368,2.33619,2.33621,27100000.0
2006-08-30 23:25:00,2.33651,2.33677,2.33643,2.33662,37000000.0
2006-08-30 23:26:00,2.33685,2.33691,2.33616,2.33655,47500001.0
2006-08-30 23:27:00,2.33687,2.33704,2.33645,2.33659,45900000.0
2006-08-30 23:28:00,2.33666,2.33691,2.33634,2.33634,23800000.0
2006-08-30 23:29:00,2.33623,2.33684,2.33623,2.3364,43600001.0
2006-08-30 23:30:00,2.33696,2.33696,2.3362,2.3366,45600000.0
2006-08-30 23:31:00,2.33667,2.33672,2.33605,2.33605,39700000.0
2006-08-30 23:32:00,2.33687,2.33687,2.33602,2.33622,40300000.0
2006-08-30 23:33:00,2.33675,2.33695,2.33621,2.33652,45100000.0
2006-08-30 23:34:00,2.33745,2.33745,2.33638,2.3366,32700000.0
2006-08-30 23:35:00,2.33643,2.33726,2.33643,2.33724,41200000.0
2006-08-30 23:36:00,2.33689,2.33705,2.33632,2.33646,32100000.0
2006-08-30 23:37:00,2.33645,2.33678,2.33645,2.33648,56000000.0
2006-08-30 23:38:00,2.33695,2.33727,2.3366,2.33723,42400000.0
2006-08-30 23:39:00,2.3369,2.33706,2.33651,2.33681,43900000.0
2006-08-30 23:40:00,2.3373,2.3373,2.33665,2.33684,29400000.0
2006-08-30 23:41:00,2.3369,2.3369,2.33577,2.33594,30200000.0
2006-08-30 23:42:00,2.33586,2.33656,2.33572,2.33611,33200000.0
2006-08-30 23:43:00,2.33588,2.33657,2.33588,2.33625,47500000.0
2006-08-30 23:44:00,2.33613,2.33648,2.33577,2.33578,31600000.0
2006-08-30 23:45:00,2.33578,2.33644,2.33574,2.33605,32600000.0
2006-08-30 23:46:00,2.3364,2.33659,2.33602,2.33638,60400000.0
2006-08-30 23:47:00,2.33636,2.3366,2.33584,2.33587,47300000.0
2006-08-30 23:48:00,2.33623,2.3364,2.33579,2.33616,21100000.0
2006-08-30 23:49:00,2.33622,2.33649,2.3357,2.33605,58000000.0
2006-08-30 23:50:00,2.33587,2.33661,2.33583,2.33655,39600000.0
2006-08-30 23:51:00,2.33623,2.33665,2.33597,2.33597,54700000.0
2006-08-30 23:52:00,2.33628,2.33678,2.33612,2.33656,29300000.0
2006-08-30 23:53:00,2.33627,2.33627,2.33599,2.33604,28600000.0
2006-08-30 23:54:00,2.3361,2.33688,2.33607,2.33684,32000000.0
2006-08-30 23:55:00,2.33635,2.33657,2.33598,2.33598,38200000.0
2006-08-30 23:56:00,2.33647,2.33663,2.33618,2.33632,22500000.0
2006-08-30 23:57:00,2.33636,2.33644,2.33596,2.33622,35500000.0
2006-08-30 23:58:00,2.33599,2.33651,2.33577,2.3364,43200000.0
2006-08-30 23:59:00,2.33586,2.3366,2.33582,2.33652,26600000.0
2006-08-31 00:00:00,2.33647,2.3368,2.33622,2.33641,25200000.0
2006-08-31 00:01:00,2.33672,2.33672,2.33631,2.33643,39800000.0
2006-08-31 00:02:00,2.33654,2.33657,2.33623,2.3363,33800000.0
2006-08-31 00:03:00,2.33607,2.33664,2.33604,2.33647,44800000.0
2006-08-31 00:04:00,2.3365,2.33673,2.33618,2.33646,37300000.0
2006-08-31 00:05:00,2.33637,2.33679,2.33619,2.33663,29600000.0
2006-08-31 00:06:00,2.33664,2.3373,2.33643,2.33694,35900000.0
2006-08-31 00:07:00,2.3367,2.3369,2.33642,2.33655,31200000.0
2006-08-31 00:08:00,2.3365,2.33678,2.33641,2.33678,24300000.0
2006-08-31 00:09:00,2.33661,2.33686,2.3364,2.33649,39000000.0
2006-08-31 00:10:00,2.33636,2.3369,2.33634,2.33664,24800000.0
2006-08-31 00:11:00,2.33642,2.33701,2.33642,2.33673,29100000.0
2006-08-31 00:12:00,2.33676,2.33712,2.33656,2.33703,44000000.0
2006-08-31 00:13:00,2.33661,2.33697,2.33656,2.33692,28000000.0
2006-08-31 00:14:00,2.33696,2.33696,2.33642,2.33642,18600000.0
2006-08-31 00:15:00,2.33659,2.33706,2.33632,2.33672,27900000.0
2006-08-31 00:16:00,2.3366,2.33695,2.33639,2.33667,44700000.0
2006-08-31 00:17:00,2.33675,2.33723,2.33656,2.33667,34700000.0
2006-08-31 00:18:00,2.33664,2.33673,2.33645,2.33645,40600000.0
2006-08-31 00:19:00,2.33658,2.33711,2.3363,2.33686,26300000.0
2006-08-31 00:20:00,2.33702,2.33743,2.33679,2.33717,26000000.0
2006-08-31 00:21:00,2.33718,2.33737,2.33683,2.33714,54299999.0
2006-08-31 00:22:00,2.33718,2.33737,2.33677,2.33731,39100000.0
2006-08-31 00:23:00,2.33699,2.33736,2.33675,2.33718,39300000.0
2006-08-31 00:24:00,2.33752,2.33752,2.33661,2.33676,43900000.0
2006-08-31 00:25:00,2.33723,2.3374,2.33691,2.33708,35500000.0
2006-08-31 00:26:00,2.3373,2.33738,2.33685,2.33688,36900000.0
2006-08-31 00:27:00,2.33671,2.33719,2.33671,2.33686,32100000.0
2006-08-31 00:28:00,2.33666,2.33726,2.33644,2.33645,50200000.0
2006-08-31 00:29:00,2.33633,2.3371,2.33628,2.33665,65400000.0
2006-08-31 00:30:00,2.33673,2.33682,2.33634,2.33641,31200000.0
2006-08-31 00:31:00,2.33656,2.33697,2.33656,2.33664,37499999.0
2006-08-31 00:32:00,2.33696,2.33713,2.33654,2.33657,37400000.0
2006-08-31 00:33:00,2.33664,2.3367,2.33647,2.33656,26600000.0
2006-08-31 00:34:00,2.33698,2.33698,2.33675,2.33676,25600000.0
2006-08-31 00:35:00,2.33648,2.33703,2.33634,2.33703,47100000.0
2006-08-31 00:36:00,2.33646,2.33667,2.33629,2.33664,36300000.0
2006-08-31 00:37:00,2.33698,2.33722,2.33666,2.33699,31500000.0
2006-08-31 00:38:00,2.33695,2.3371,2.33681,2.33684,46000000.0
2006-08-31 00:39:00,2.33685,2.33685,2.33646,2.33656,29200000.0
2006-08-31 00:40:00,2.33668,2.33711,2.33647,2.33664,78800000.0
2006-08-31 00:41:00,2.33682,2.33716,2.33639,2.33705,53600001.0
2006-08-31 00:42:00,2.33716,2.3373,2.33689,2.33704,21500000.0
2006-08-31 00:43:00,2.33719,2.33719,2.33666,2.33677,24600000.0
2006-08-31 00:44:00,2.33678,2.33716,2.33673,2.33677,29700000.0
2006-08-31 00:45:00,2.33699,2.33718,2.33676,2.33708,37600000.0
2006-08-31 00:46:00,2.33663,2.33727,2.33663,2.33688,28400000.0
2006-08-31 00:47:00,2.33667,2.33703,2.33667,2.33667,24400000.0
2006-08-31 00:48:00,2.33676,2.33702,2.33653,2.3368,24700000.0
2006-08-31 00:49:00,2.33687,2.33688,2.33651,2.33651,28800000.0
2006-08-31 00:50:00,2.33638,2.33691,2.33634,2.33673,56600000.0
2006-08-31 00:51:00,2.33679,2.33683,2.33644,2.33673,45600000.0
2006-08-31 00:52:00,2.33734,2.33737,2.33658,2.33658,44800000.0
2006-08-31 00:53:00,2.33654,2.33687,2.33653,2.33656,47800000.0
2006-08-31 00:54:00,2.33755,2.33755,2.33656,2.33674,19500000.0
2006-08-31 00:55:00,2.33658,2.33726,2.33658,2.33699,31600000.0
2006-08-31 00:56:00,2.33697,2.33706,2.33646,2.33646,39800000.0
2006-08-31 00:57:00,2.33697,2.33705,2.33639,2.33674,56600000.0
2006-08-31 00:58:00,2.33668,2.33696,2.33616,2.33652,70800000.0
2006-08-31 00:59:00,2.33705,2.33708,2.33663,2.33673,35400000.0
2006-08-31 01:00:00,2.337,2.337,2.33647,2.33671,76600000.0
2006-08-31 01:01:00,2.333,2.33633,2.333,2.33633,31400000.0
2006-08-31 01:02:00,2.33638,2.33673,2.33638,2.33658,22800000.0
2006-08-31 01:03:00,2.33671,2.33673,2.3365,2.33658,38500000.0
2006-08-31 01:04:00,2.33669,2.33671,2.33644,2.33644,28900000.0
2006-08-31 01:05:00,2.33647,2.33656,2.33642,2.33642,32800000.0
2006-08-31 01:06:00,2.33632,2.33641,2.33627,2.33641,22400000.0
2006-08-31 01:07:00,2.33631,2.33658,2.33631,2.33658,50300000.0
2006-08-31 01:08:00,2.33648,2.33654,2.33646,2.33654,15200000.0
2006-08-31 01:09:00,2.33635,2.33635,2.33606,2.33606,22300000.0
2006-08-31 01:10:00,2.33647,2.33662,2.33642,2.33653,34600000.0
2006-08-31 01:11:00,2.33648,2.33661,2.33641,2.33654,29600000.0
2006-08-31 01:12:00,2.33654,2.33683,2.3365,2.33678,39500000.0
2006-08-31 01:13:00,2.3367,2.33675,2.3367,2.3367,24300000.0
2006-08-31 01:14:00,2.33691,2.33706,2.33644,2.33653,31600000.0
2006-08-31 01:15:00,2.33668,2.33684,2.33664,2.33676,19900000.0
2006-08-31 01:16:00,2.33674,2.33674,2.33639,2.33639,39200000.0
2006-08-31 01:17:00,2.33645,2.33679,2.33641,2.33679,35000000.0
2006-08-31 01:18:00,2.33664,2.33664,2.33641,2.33649,23400000.0
2006-08-31 01:19:00,2.33644,2.33661,2.33637,2.33637,29600000.0
2006-08-31 01:20:00,2.33627,2.33662,2.33627,2.33652,37400000.0
2006-08-31 01:21:00,2.33652,2.33672,2.33652,2.33672,21500000.0
2006-08-31 01:22:00,2.33658,2.33658,2.33639,2.33648,31600000.0
2006-08-31 01:23:00,2.33668,2.33669,2.33629,2.33635,50300000.0
2006-08-31 01:24:00,2.33654,2.33681,2.33653,2.3366,37900000.0
2006-08-31 01:25:00,2.33676,2.33676,2.33653,2.33661,14500000.0
2006-08-31 01:26:00,2.33667,2.33671,2.33659,2.3367,23700000.0
2006-08-31 01:27:00,2.33678,2.33695,2.33668,2.3368,30900000.0
2006-08-31 01:28:00,2.33662,2.33674,2.33656,2.33674,21400000.0
2006-08-31 01:29:00,2.33689,2.33708,2.33682,2.33682,38800000.0
2006-08-31 01:30:00,2.33683,2.33713,2.33683,2.33713,37800000.0
2006-08-31 01:31:00,2.33701,2.33704,2.33684,2.33704,19100000.0
2006-08-31 01:32:00,2.33711,2.33711,2.33688,2.33697,49900000.0
2006-08-31 01:33:00,2.33699,2.33737,2.33699,2.33737,50000000.0
2006-08-31 01:34:00,2.33718,2.33744,2.33706,2.33706,60300000.0
2006-08-31 01:35:00,2.33708,2.33708,2.33699,2.33708,16800000.0
2006-08-31 01:36:00,2.33715,2.33745,2.33715,2.33745,10400000.0
2006-08-31 01:37:00,2.33737,2.33766,2.33737,2.33746,24900000.0
2006-08-31 01:38:00,2.33764,2.33778,2.33756,2.33761,19300000.0
2006-08-31 01:39:00,2.3376,2.33765,2.33751,2.33751,51000000.0
2006-08-31 01:40:00,2.33761,2.33781,2.33747,2.33777,30200000.0
2006-08-31 01:41:00,2.33763,2.33774,2.33742,2.33756,37200000.0
2006-08-31 01:42:00,2.33747,2.33756,2.33731,2.33749,24400000.0
2006-08-31 01:43:00,2.33744,2.33756,2.33743,2.33745,35800000.0
2006-08-31 01:44:00,2.33755,2.3376,2.33745,2.33745,12000000.0
2006-08-31 01:45:00,2.33713,2.3376,2.3371,2.33757,40700000.0
2006-08-31 01:46:00,2.3375,2.33771,2.33726,2.3373,18800000.0
2006-08-31 01:47:00,2.33747,2.3375,2.33739,2.33739,29200000.0
2006-08-31 01:48:00,2.33771,2.33786,2.33758,2.33758,48500000.0
2006-08-31 01:49:00,2.33742,2.3375,2.33742,2.3375,43500000.0
2006-08-31 01:50:00,2.33737,2.33797,2.33733,2.33793,21200000.0
2006-08-31 01:51:00,2.33782,2.33809,2.33778,2.33778,20600000.0
2006-08-31 01:52:00,2.33772,2.33826,2.33772,2.33787,41200000.0
2006-08-31 01:53:00,2.33798,2.33825,2.33798,2.3382,33000000.0
2006-08-31 01:54:00,2.33798,2.33814,2.33794,2.33794,39000000.0
2006-08-31 01:55:00,2.33793,2.33797,2.3377,2.3377,17900000.0
2006-08-31 01:56:00,2.33744,2.33744,2.33684,2.33684,27900000.0
2006-08-31 01:57:00,2.33702,2.33702,2.3368,2.3369,45400000.0
2006-08-31 01:58:00,2.33695,2.33696,2.33688,2.33688,22300000.0
2006-08-31 01:59:00,2.33691,2.33725,2.33691,2.33721,31400000.0
2006-08-31 02:00:00,2.33731,2.33743,2.33719,2.33743,28400000.0
2006-08-31 02:01:00,2.33738,2.33753,2.33729,2.33737,46500000.0
2006-08-31 02:02:00,2.33741,2.33754,2.33728,2.33732,25900000.0
2006-08-31 02:03:00,2.33724,2.33726,2.33657,2.33682,22400000.0
2006-08-31 02:04:00,2.33666,2.33666,2.33635,2.33635,13000000.0
2006-08-31 02:05:00,2.33628,2.33692,2.33628,2.33692,43600000.0
2006-08-31 02:06:00,2.33688,2.33713,2.33688,2.33704,19200000.0
2006-08-31 02:07:00,2.33698,2.33739,2.33698,2.33739,29800000.0
2006-08-31 02:08:00,2.33737,2.33739,2.33721,2.33737,32600000.0
2006-08-31 02:09:00,2.33741,2.33741,2.33715,2.33715,37600000.0
2006-08-31 02:10:00,2.33726,2.33726,2.33675,2.33682,16400000.0
2006-08-31 02:11:00,2.3367,2.33711,2.3367,2.33711,19900000.0
2006-08-31 02:12:00,2.33732,2.33732,2.33692,2.33713,39300000.0
2006-08-31 02:13:00,2.33689,2.33707,2.33683,2.33695,39300000.0
2006-08-31 02:14:00,2.33727,2.33767,2.33727,2.3375,20500000.0
2006-08-31 02:15:00,2.33736,2.33806,2.33736,2.33806,11800000.0
2006-08-31 02:16:00,2.33819,2.3386,2.33819,2.33851,33400000.0
2006-08-31 02:17:00,2.33845,2.33865,2.33811,2.33814,29600000.0
2006-08-31 02:18:00,2.33789,2.33821,2.33789,2.33802,36600000.0
2006-08-31 02:19:00,2.33794,2.33818,2.33794,2.338,26400000.0
2006-08-31 02:20:00,2.33804,2.3381,2.33803,2.33808,33200000.0
2006-08-31 02:21:00,2.33806,2.33828,2.33806,2.33823,15200000.0
2006-08-31 02:22:00,2.33832,2.33839,2.3381,2.33839,31300000.0
2006-08-31 02:23:00,2.3384,2.3385,2.33825,2.33825,35700000.0
2006-08-31 02:24:00,2.33812,2.33813,2.33794,2.33805,45800000.0
2006-08-31 02:25:00,2.33808,2.33814,2.33808,2.33814,21000000.0
2006-08-31 02:26:00,2.33818,2.33818,2.33801,2.33815,65100000.0
2006-08-31 02:27:00,2.33814,2.33824,2.33802,2.33803,37200000.0
2006-08-31 02:28:00,2.33813,2.33813,2.33798,2.3381,13100000.0
2006-08-31 02:29:00,2.33793,2.33818,2.33793,2.33798,21000000.0
2006-08-31 02:30:00,2.3378,2.338,2.33772,2.33772,40200000.0
2006-08-31 02:31:00,2.33804,2.33826,2.33801,2.33826,36500000.0
2006-08-31 02:32:00,2.33819,2.33827,2.33811,2.33815,20700000.0
2006-08-31 02:33:00,2.33822,2.33837,2.33822,2.33824,33100000.0
2006-08-31 02:34:00,2.33829,2.33848,2.33814,2.33817,28100000.0
2006-08-31 02:35:00,2.33814,2.33826,2.33802,2.33802,22000000.0
2006-08-31 02:36:00,2.33838,2.33849,2.33837,2.33843,31400000.0
2006-08-31 02:37:00,2.33848,2.33854,2.33825,2.33825,33900000.0
2006-08-31 02:38:00,2.33842,2.33852,2.33833,2.33833,19800000.0
2006-08-31 02:39:00,2.33858,2.33873,2.33858,2.33867,37100000.0
2006-08-31 02:40:00,2.33855,2.33867,2.33853,2.33867,32900000.0
2006-08-31 02:41:00,2.33865,2.33871,2.33847,2.3387,21400000.0
2006-08-31 02:42:00,2.33861,2.33871,2.33861,2.33871,24100000.0
2006-08-31 02:43:00,2.33883,2.3389,2.33855,2.33855,19500000.0
2006-08-31 02:44:00,2.33868,2.33868,2.33865,2.33865,4800000.0
2006-08-31 02:45:00,2.33877,2.33879,2.33858,2.33871,42200000.0
2006-08-31 02:46:00,2.33873,2.33873,2.33862,2.33862,13600000.0
2006-08-31 02:47:00,2.33868,2.339,2.33868,2.33877,33100000.0
2006-08-31 02:48:00,2.3388,2.33892,2.33877,2.33891,28000000.0
2006-08-31 02:49:00,2.33892,2.3391,2.33892,2.33901,22000000.0
2006-08-31 02:50:00,2.33884,2.33884,2.33867,2.33867,26800000.0
2006-08-31 02:51:00,2.33864,2.33907,2.33864,2.3389,21800000.0
2006-08-31 02:52:00,2.33885,2.33894,2.33868,2.33874,22000000.0
2006-08-31 02:53:00,2.33893,2.33898,2.3388,2.3388,28600000.0
2006-08-31 02:54:00,2.33895,2.33903,2.33895,2.33903,5200000.0
2006-08-31 02:55:00,2.33895,2.33914,2.33894,2.33895,41500000.0
2006-08-31 02:56:00,2.33897,2.33909,2.33874,2.33891,29600000.0
2006-08-31 02:57:00,2.33896,2.339,2.33877,2.33877,46500000.0
2006-08-31 02:58:00,2.33891,2.33912,2.33875,2.33875,23600000.0
2006-08-31 02:59:00,2.3388,2.3388,2.33863,2.33865,27700000.0
2006-08-31 03:00:00,2.33865,2.3389,2.33865,2.33868,36000000.0
2006-08-31 03:01:00,2.33852,2.33886,2.33852,2.33886,23300000.0
2006-08-31 03:02:00,2.3388,2.3388,2.33861,2.33861,13500000.0
2006-08-31 03:03:00,2.33853,2.33861,2.33822,2.33822,30900000.0
2006-08-31 03:04:00,2.33809,2.33838,2.33794,2.33838,37100000.0
2006-08-31 03:05:00,2.33831,2.33853,2.33831,2.33849,29000000.0
2006-08-31 03:06:00,2.33839,2.33876,2.33831,2.33873,32000000.0
2006-08-31 03:07:00,2.33866,2.33866,2.33827,2.33834,35400000.0
2006-08-31 03:08:00,2.33838,2.33858,2.33827,2.33827,46600000.0
2006-08-31 03:09:00,2.33816,2.33836,2.33816,2.33827,28800000.0
2006-08-31 03:10:00,2.33829,2.33829,2.33815,2.33819,38100000.0
2006-08-31 03:11:00,2.33835,2.33846,2.33826,2.33826,36500000.0
2006-08-31 03:12:00,2.33818,2.33818,2.33812,2.33812,7200000.0
2006-08-31 03:13:00,2.33808,2.3382,2.33808,2.3382,23400000.0
2006-08-31 03:14:00,2.33829,2.33851,2.33815,2.33845,54200000.0
2006-08-31 03:15:00,2.3383,2.33844,2.33818,2.33833,29300000.0
2006-08-31 03:16:00,2.33857,2.33866,2.33844,2.33851,18300000.0
2006-08-31 03:17:00,2.33848,2.3386,2.33844,2.3386,5000000.0
2006-08-31 03:18:00,2.33845,2.33845,2.33822,2.33823,32600000.0
2006-08-31 03:19:00,2.33833,2.33847,2.33827,2.33827,36800000.0
2006-08-31 03:20:00,2.33824,2.33824,2.33804,2.33804,34700000.0
2006-08-31 03:21:00,2.33789,2.33817,2.33789,2.33795,44500000.0
2006-08-31 03:22:00,2.33807,2.33827,2.33807,2.33814,15500000.0
2006-08-31 03:23:00,2.33805,2.33817,2.33805,2.33811,27100000.0
2006-08-31 03:24:00,2.33814,2.33814,2.33789,2.33802,17300000.0
2006-08-31 03:25:00,2.33776,2.33806,2.33772,2.33806,30400000.0
2006-08-31 03:26:00,2.33802,2.33815,2.33802,2.33812,18700000.0
2006-08-31 03:27:00,2.33813,2.33827,2.33813,2.33821,37900000.0
2006-08-31 03:28:00,2.33822,2.33827,2.33811,2.33827,18900000.0
2006-08-31 03:29:00,2.33832,2.33836,2.33825,2.33834,18800000.0
2006-08-31 03:30:00,2.33834,2.33834,2.33809,2.33809,11200000.0
2006-08-31 03:31:00,2.33816,2.33841,2.33816,2.33841,11200000.0
2006-08-31 03:32:00,2.33877,2.33878,2.33821,2.33826,46600000.0
2006-08-31 03:33:00,2.33837,2.33859,2.33833,2.33841,39000000.0
2006-08-31 03:34:00,2.33864,2.3388,2.33864,2.3388,6400000.0
2006-08-31 03:35:00,2.33862,2.33862,2.33822,2.33822,18500000.0
2006-08-31 03:36:00,2.33836,2.33868,2.33836,2.33846,24700000.0
2006-08-31 03:37:00,2.33807,2.33821,2.33779,2.33821,47400000.0
2006-08-31 03:38:00,2.3385,2.33866,2.33848,2.33863,24600000.0
2006-08-31 03:39:00,2.33852,2.33852,2.33848,2.33848,6400000.0
2006-08-31 03:40:00,2.33844,2.33864,2.33844,2.33864,23000000.0
2006-08-31 03:41:00,2.33868,2.33868,2.33834,2.33849,26200000.0
2006-08-31 03:42:00,2.33842,2.33858,2.33832,2.33843,25600000.0
2006-08-31 03:43:00,2.33801,2.3383,2.33801,2.33826,21500000.0
2006-08-31 03:44:00,2.33843,2.33865,2.33822,2.33822,43200000.0
2006-08-31 03:45:00,2.33816,2.33848,2.33816,2.33839,28300000.0
2006-08-31 03:46:00,2.33843,2.3386,2.33843,2.3386,12000000.0
2006-08-31 03:47:00,2.33843,2.33861,2.33836,2.33836,39900000.0
2006-08-31 03:48:00,2.33833,2.33854,2.33827,2.3385,28600000.0
2006-08-31 03:49:00,2.3384,2.33853,2.3384,2.33851,29000000.0
2006-08-31 03:50:00,2.33858,2.33862,2.3385,2.3385,15800000.0
2006-08-31 03:51:00,2.33844,2.33844,2.33817,2.33821,54400000.0
2006-08-31 03:52:00,2.33857,2.3387,2.33857,2.33864,36200001.0
2006-08-31 03:53:00,2.33856,2.33881,2.33856,2.33881,36200000.0
2006-08-31 03:54:00,2.33886,2.33907,2.3385,2.3385,32000000.0
2006-08-31 03:55:00,2.33863,2.33877,2.33863,2.33866,27700000.0
2006-08-31 03:56:00,2.33871,2.33882,2.33869,2.33873,41200000.0
2006-08-31 03:57:00,2.33899,2.33902,2.33869,2.33881,39900000.0
2006-08-31 03:58:00,2.33874,2.33889,2.33863,2.33889,21600000.0
2006-08-31 03:59:00,2.33887,2.33905,2.33887,2.33905,24300000.0
2006-08-31 04:00:00,2.33892,2.33897,2.33892,2.33893,15000000.0
2006-08-31 04:01:00,2.33902,2.33902,2.33855,2.33884,34200000.0
2006-08-31 04:02:00,2.33883,2.33907,2.3386,2.33907,40100000.0
2006-08-31 04:03:00,2.33899,2.33904,2.33871,2.33877,32600000.0
2006-08-31 04:04:00,2.33886,2.33897,2.33886,2.33897,23100000.0
2006-08-31 04:05:00,2.33889,2.33911,2.33889,2.33895,52099998.0
2006-08-31 04:06:00,2.33891,2.33891,2.33875,2.33875,14300000.0
2006-08-31 04:07:00,2.33879,2.3391,2.33879,2.33886,25600000.0
2006-08-31 04:08:00,2.33888,2.33924,2.33888,2.33898,23200000.0
2006-08-31 04:09:00,2.33906,2.33906,2.33894,2.33894,4800000.0
2006-08-31 04:10:00,2.33889,2.33908,2.33887,2.33888,41500000.0
2006-08-31 04:11:00,2.33898,2.33906,2.33896,2.33901,12100000.0
2006-08-31 04:12:00,2.3389,2.33922,2.3389,2.33922,40200000.0
2006-08-31 04:13:00,2.33904,2.33919,2.33904,2.33916,44800000.0
2006-08-31 04:14:00,2.33915,2.33935,2.33915,2.33935,11200000.0
2006-08-31 04:15:00,2.33925,2.33932,2.33924,2.33926,37899999.0
2006-08-31 04:16:00,2.33928,2.33928,2.33898,2.33912,48900000.0
2006-08-31 04:17:00,2.33915,2.33918,2.33905,2.33912,40400000.0
2006-08-31 04:18:00,2.33931,2.33931,2.33911,2.33911,12000000.0
2006-08-31 04:19:00,2.33916,2.3392,2.33905,2.33906,50700000.0
2006-08-31 04:20:00,2.33905,2.33905,2.339,2.339,13800000.0
2006-08-31 04:21:00,2.33902,2.33914,2.33893,2.33914,52400000.0
2006-08-31 04:22:00,2.33895,2.3391,2.33893,2.33896,17100000.0
2006-08-31 04:23:00,2.33895,2.33897,2.33895,2.33897,13600000.0
2006-08-31 04:24:00,2.33896,2.33903,2.33887,2.33887,55800000.0
2006-08-31 04:25:00,2.33905,2.3391,2.33889,2.33892,34000000.0
2006-08-31 04:26:00,2.33901,2.3391,2.33901,2.33903,30900000.0
2006-08-31 04:27:00,2.33889,2.33908,2.33889,2.33895,22100000.0
2006-08-31 04:28:00,2.33892,2.33892,2.33865,2.33865,42500000.0
2006-08-31 04:29:00,2.33895,2.33895,2.33879,2.33881,23500000.0
2006-08-31 04:30:00,2.33883,2.33892,2.33878,2.33883,57800000.0
2006-08-31 04:31:00,2.3389,2.33916,2.3389,2.33902,31300000.0
2006-08-31 04:32:00,2.33882,2.339,2.33882,2.339,15200000.0
2006-08-31 04:33:00,2.33895,2.339,2.33885,2.33895,20600000.0
2006-08-31 04:34:00,2.33893,2.339,2.33887,2.3389,28700000.0
2006-08-31 04:35:00,2.33883,2.33914,2.33883,2.33914,12900000.0
2006-08-31 04:36:00,2.3391,2.33913,2.33903,2.3391,22200000.0
2006-08-31 04:37:00,2.33902,2.33902,2.33896,2.33896,7200000.0
2006-08-31 04:38:00,2.33917,2.33917,2.33899,2.33899,26600000.0
2006-08-31 04:39:00,2.33905,2.3392,2.339,2.3391,27600000.0
2006-08-31 04:40:00,2.3391,2.3391,2.33852,2.33877,27200000.0
2006-08-31 04:41:00,2.33916,2.33947,2.33916,2.3394,11600000.0
2006-08-31 04:42:00,2.33945,2.33956,2.33927,2.33939,34600000.0
2006-08-31 04:43:00,2.33942,2.33959,2.33931,2.33942,26000000.0
2006-08-31 04:44:00,2.33925,2.33948,2.33924,2.33924,40900000.0
2006-08-31 04:45:00,2.33911,2.33939,2.33903,2.33922,52000001.0
2006-08-31 04:46:00,2.3392,2.33926,2.3391,2.33915,20200000.0
2006-08-31 04:47:00,2.33916,2.33927,2.33897,2.33897,36700000.0
2006-08-31 04:48:00,2.33902,2.3391,2.33902,2.33905,9500000.0
2006-08-31 04:49:00,2.33935,2.33935,2.33914,2.33922,52600001.0
2006-08-31 04:50:00,2.33922,2.33931,2.33907,2.33923,29400000.0
2006-08-31 04:51:00,2.33918,2.33918,2.33903,2.33918,18600000.0
2006-08-31 04:52:00,2.33926,2.33926,2.33911,2.33911,24900000.0
2006-08-31 04:53:00,2.33921,2.33924,2.33915,2.33922,23500000.0
2006-08-31 04:54:00,2.3392,2.33927,2.33912,2.33914,47200000.0
2006-08-31 04:55:00,2.33923,2.33923,2.33909,2.33912,29400000.0
2006-08-31 04:56:00,2.33904,2.33907,2.33887,2.33907,39600000.0
2006-08-31 04:57:00,2.33915,2.33921,2.33905,2.33918,25800000.0
2006-08-31 04:58:00,2.33905,2.33913,2.33892,2.33911,32900000.0
2006-08-31 04:59:00,2.33914,2.33929,2.33913,2.33913,23000000.0
2006-08-31 05:00:00,2.33921,2.3393,2.33913,2.33921,39800000.0
2006-08-31 05:01:00,2.33916,2.33916,2.33907,2.33907,7200000.0
2006-08-31 05:02:00,2.3391,2.3392,2.33902,2.3391,30700000.0
2006-08-31 05:03:00,2.3391,2.33925,2.33905,2.33925,25600000.0
2006-08-31 05:04:00,2.33898,2.33902,2.33898,2.33902,5600000.0
2006-08-31 05:05:00,2.33898,2.33899,2.33893,2.33893,27600000.0
2006-08-31 05:06:00,2.33887,2.33905,2.33886,2.33886,31900000.0
2006-08-31 05:07:00,2.33892,2.33898,2.33892,2.33898,4800000.0
2006-08-31 05:08:00,2.33911,2.33932,2.33909,2.33912,55100001.0
2006-08-31 05:09:00,2.33912,2.33945,2.33912,2.33926,13500000.0
2006-08-31 05:10:00,2.33927,2.33927,2.3391,2.33917,12400000.0
2006-08-31 05:11:00,2.33921,2.33923,2.33908,2.33908,18300000.0
2006-08-31 05:12:00,2.33909,2.33927,2.33909,2.33927,11200000.0
2006-08-31 05:13:00,2.3393,2.33947,2.33927,2.33942,28600000.0
2006-08-31 05:14:00,2.33947,2.33962,2.33947,2.33949,38700000.0
2006-08-31 05:15:00,2.33959,2.33976,2.33955,2.33976,45700000.0
2006-08-31 05:16:00,2.33959,2.33969,2.33952,2.33952,37100000.0
2006-08-31 05:17:00,2.33951,2.33967,2.33946,2.33949,31000000.0
2006-08-31 05:18:00,2.33952,2.3397,2.3394,2.33955,33600000.0
2006-08-31 05:19:00,2.33962,2.33975,2.33953,2.33975,72100001.0
2006-08-31 05:20:00,2.33964,2.33978,2.33954,2.33962,52200000.0
2006-08-31 05:21:00,2.33955,2.33967,2.33954,2.33954,37400001.0
2006-08-31 05:22:00,2.33942,2.33953,2.33939,2.33939,31500000.0
2006-08-31 05:23:00,2.33937,2.33959,2.33937,2.33945,24800000.0
2006-08-31 05:24:00,2.33935,2.3394,2.33935,2.33935,26100000.0
2006-08-31 05:25:00,2.33957,2.33985,2.33957,2.33961,14300000.0
2006-08-31 05:26:00,2.33964,2.33971,2.33946,2.3396,33700000.0
2006-08-31 05:27:00,2.3395,2.3395,2.33919,2.33947,25800000.0
2006-08-31 05:28:00,2.33951,2.33964,2.33942,2.33948,17200000.0
2006-08-31 05:29:00,2.33958,2.33958,2.33939,2.33939,13400000.0
2006-08-31 05:30:00,2.33934,2.3396,2.33916,2.33926,49000000.0
2006-08-31 05:31:00,2.33931,2.33964,2.33931,2.33958,22600000.0
2006-08-31 05:32:00,2.33961,2.3398,2.33961,2.33967,19900000.0
2006-08-31 05:33:00,2.33993,2.33993,2.3397,2.3397,20800000.0
2006-08-31 05:34:00,2.33964,2.33981,2.33934,2.33941,22200000.0
2006-08-31 05:35:00,2.33969,2.33992,2.33969,2.33985,20700000.0
2006-08-31 05:36:00,2.33985,2.3399,2.33975,2.33978,23000000.0
2006-08-31 05:37:00,2.33975,2.33976,2.33952,2.33952,23900000.0
2006-08-31 05:38:00,2.33951,2.33983,2.33951,2.33953,33600000.0
2006-08-31 05:39:00,2.33957,2.33965,2.33934,2.33945,33000000.0
2006-08-31 05:40:00,2.33923,2.33954,2.3392,2.3392,69100000.0
2006-08-31 05:41:00,2.33924,2.33941,2.33917,2.33917,23300000.0
2006-08-31 05:42:00,2.33905,2.33906,2.33896,2.33903,32000000.0
2006-08-31 05:43:00,2.33927,2.33927,2.33896,2.33896,27400000.0
2006-08-31 05:44:00,2.33892,2.33906,2.33886,2.33886,22700000.0
2006-08-31 05:45:00,2.3388,2.33895,2.33863,2.33895,39700000.0
2006-08-31 05:46:00,2.33877,2.33877,2.33865,2.33869,21200000.0
2006-08-31 05:47:00,2.33881,2.33903,2.33881,2.33903,36000000.0
2006-08-31 05:48:00,2.33906,2.33907,2.33883,2.3389,41200000.0
2006-08-31 05:49:00,2.33884,2.33889,2.33873,2.33887,29300000.0
2006-08-31 05:50:00,2.33862,2.33874,2.33849,2.33859,32700000.0
2006-08-31 05:51:00,2.33881,2.33881,2.33852,2.33859,27000000.0
2006-08-31 05:52:00,2.33868,2.33872,2.33868,2.33872,8400000.0
2006-08-31 05:53:00,2.33865,2.3388,2.33864,2.3388,28900000.0
2006-08-31 05:54:00,2.33869,2.33884,2.33861,2.33879,32400000.0
2006-08-31 05:55:00,2.33882,2.33882,2.33863,2.33876,35100000.0
2006-08-31 05:56:00,2.33881,2.33881,2.33865,2.33865,29200000.0
2006-08-31 05:57:00,2.3384,2.33863,2.3383,2.33856,29600000.0
2006-08-31 05:58:00,2.33852,2.33875,2.33852,2.33852,43100000.0
2006-08-31 05:59:00,2.33862,2.33889,2.33859,2.33889,37600000.0
2006-08-31 06:00:00,2.33883,2.33907,2.33879,2.33895,26300000.0
2006-08-31 06:01:00,2.33912,2.33912,2.33886,2.33886,22600000.0
2006-08-31 06:02:00,2.33878,2.33883,2.33863,2.33874,49500000.0
2006-08-31 06:03:00,2.33866,2.33887,2.33866,2.33887,12700000.0
2006-08-31 06:04:00,2.33889,2.33909,2.33882,2.33909,33600000.0
2006-08-31 06:05:00,2.33884,2.33894,2.33868,2.33888,29100000.0
2006-08-31 06:06:00,2.33894,2.33905,2.33882,2.33883,30800000.0
2006-08-31 06:07:00,2.3389,2.33944,2.3389,2.3393,23200000.0
2006-08-31 06:08:00,2.33942,2.33942,2.33919,2.33923,23700000.0
2006-08-31 06:09:00,2.3391,2.33913,2.33877,2.33913,27000000.0
2006-08-31 06:10:00,2.33911,2.33922,2.33895,2.33921,35000000.0
2006-08-31 06:11:00,2.33926,2.33942,2.33926,2.33937,7200000.0
2006-08-31 06:12:00,2.33943,2.33966,2.33933,2.33933,36400000.0
2006-08-31 06:13:00,2.33909,2.33912,2.33893,2.33912,17500000.0
2006-08-31 06:14:00,2.33916,2.33925,2.33908,2.33908,19600000.0
2006-08-31 06:15:00,2.33918,2.33929,2.33906,2.3392,33900000.0
2006-08-31 06:16:00,2.33947,2.33948,2.33931,2.33948,12000000.0
2006-08-31 06:17:00,2.33931,2.33931,2.33908,2.33908,13400000.0
2006-08-31 06:18:00,2.33915,2.33915,2.33905,2.33905,20800000.0
2006-08-31 06:19:00,2.33896,2.33916,2.33896,2.33905,37700000.0
2006-08-31 06:20:00,2.33907,2.33923,2.33898,2.33923,27300000.0
2006-08-31 06:21:00,2.3391,2.33915,2.33899,2.33913,34000000.0
2006-08-31 06:22:00,2.33905,2.33918,2.33895,2.33918,21900000.0
2006-08-31 06:23:00,2.33913,2.33915,2.33883,2.33883,40400000.0
2006-08-31 06:24:00,2.33884,2.33894,2.3387,2.33878,38200000.0
2006-08-31 06:25:00,2.33881,2.33896,2.3388,2.33881,39400000.0
2006-08-31 06:26:00,2.33886,2.33915,2.33885,2.33913,22700000.0
2006-08-31 06:27:00,2.3391,2.3391,2.33902,2.33908,28100000.0
2006-08-31 06:28:00,2.33921,2.33936,2.33909,2.33929,44300000.0
2006-08-31 06:29:00,2.33918,2.33934,2.33906,2.33919,33500000.0
2006-08-31 06:30:00,2.3394,2.3394,2.33903,2.33903,29700000.0
2006-08-31 06:31:00,2.33898,2.33929,2.33893,2.33913,70300000.0
2006-08-31 06:32:00,2.33927,2.33937,2.33908,2.33927,28100000.0
2006-08-31 06:33:00,2.33913,2.33943,2.33913,2.33925,22400000.0
2006-08-31 06:34:00,2.33937,2.33946,2.33934,2.33936,20400000.0
2006-08-31 06:35:00,2.33936,2.33963,2.33936,2.33936,55900000.0
2006-08-31 06:36:00,2.3391,2.3393,2.33908,2.33908,29800000.0
2006-08-31 06:37:00,2.33909,2.33924,2.33909,2.33913,24900000.0
2006-08-31 06:38:00,2.33912,2.33939,2.33912,2.33935,42100000.0
2006-08-31 06:39:00,2.33949,2.33953,2.33924,2.33924,12000000.0
2006-08-31 06:40:00,2.33936,2.33957,2.33936,2.33943,27300000.0
2006-08-31 06:41:00,2.33933,2.33947,2.33921,2.33934,40600000.0
2006-08-31 06:42:00,2.3393,2.33959,2.33926,2.33941,32000000.0
2006-08-31 06:43:00,2.33933,2.33938,2.33917,2.3392,31000000.0
2006-08-31 06:44:00,2.33924,2.33931,2.33867,2.33871,42100000.0
2006-08-31 06:45:00,2.33905,2.33925,2.33904,2.33909,36300000.0
2006-08-31 06:46:00,2.33908,2.33922,2.33897,2.33922,17800000.0
2006-08-31 06:47:00,2.33921,2.33921,2.33902,2.33915,27900000.0
2006-08-31 06:48:00,2.33912,2.33917,2.33906,2.33906,21300000.0
2006-08-31 06:49:00,2.33896,2.33902,2.33875,2.33889,54200000.0
2006-08-31 06:50:00,2.33867,2.33877,2.33855,2.33855,16500000.0
2006-08-31 06:51:00,2.33869,2.33874,2.33834,2.33834,12600000.0
2006-08-31 06:52:00,2.33825,2.33843,2.33825,2.33843,15600000.0
2006-08-31 06:53:00,2.33828,2.33865,2.33828,2.33865,47500000.0
2006-08-31 06:54:00,2.33852,2.33853,2.33831,2.33839,37800000.0
2006-08-31 06:55:00,2.33808,2.33834,2.33798,2.33818,41400001.0
2006-08-31 06:56:00,2.3385,2.3385,2.33838,2.33839,23000000.0
2006-08-31 06:57:00,2.33829,2.33838,2.33825,2.33834,22700000.0
2006-08-31 06:58:00,2.33832,2.3385,2.33826,2.33829,48100000.0
2006-08-31 06:59:00,2.33831,2.33852,2.33831,2.33845,27400000.0
2006-08-31 07:00:00,2.33841,2.33876,2.33841,2.33865,31600000.0
2006-08-31 07:01:00,2.33846,2.33846,2.33826,2.33834,21900000.0
2006-08-31 07:02:00,2.33845,2.3386,2.3384,2.33853,37900000.0
2006-08-31 07:03:00,2.33846,2.33892,2.33838,2.33892,19200000.0
2006-08-31 07:04:00,2.33905,2.33918,2.33837,2.33845,61900000.0
2006-08-31 07:05:00,2.33879,2.33884,2.33866,2.33873,35300000.0
2006-08-31 07:06:00,2.33872,2.3389,2.33872,2.33883,30700000.0
2006-08-31 07:07:00,2.33875,2.33893,2.33862,2.33875,34400000.0
2006-08-31 07:08:00,2.33857,2.339,2.33856,2.33865,41800000.0
2006-08-31 07:09:00,2.33869,2.33896,2.33851,2.33884,43100000.0
2006-08-31 07:10:00,2.33869,2.33901,2.33869,2.33884,31900000.0
2006-08-31 07:11:00,2.33871,2.33879,2.33871,2.33876,39500000.0
2006-08-31 07:12:00,2.33878,2.33887,2.33865,2.33865,13800000.0
2006-08-31 07:13:00,2.33859,2.33888,2.33859,2.33887,31800000.0
2006-08-31 07:14:00,2.33879,2.33901,2.33879,2.33898,31700000.0
2006-08-31 07:15:00,2.33913,2.3393,2.33898,2.33898,39200000.0
2006-08-31 07:16:00,2.33911,2.33937,2.33911,2.33937,30400000.0
2006-08-31 07:17:00,2.33925,2.33943,2.33925,2.33931,42500000.0
2006-08-31 07:18:00,2.33933,2.33937,2.33917,2.33918,32200000.0
2006-08-31 07:19:00,2.33916,2.33916,2.33903,2.3391,23000000.0
2006-08-31 07:20:00,2.33897,2.33903,2.33883,2.33898,19100000.0
2006-08-31 07:21:00,2.33905,2.33914,2.33891,2.33912,56500000.0
2006-08-31 07:22:00,2.33906,2.33933,2.33906,2.33907,43600000.0
2006-08-31 07:23:00,2.33918,2.33918,2.33905,2.33905,26600000.0
2006-08-31 07:24:00,2.33929,2.33941,2.33916,2.33925,38200000.0
2006-08-31 07:25:00,2.33921,2.33942,2.33914,2.33914,43400000.0
2006-08-31 07:26:00,2.33901,2.33914,2.33901,2.33902,31800000.0
2006-08-31 07:27:00,2.33907,2.3393,2.33907,2.3393,18800000.0
2006-08-31 07:28:00,2.33926,2.33936,2.33912,2.33936,17200000.0
2006-08-31 07:29:00,2.33927,2.33942,2.33926,2.33937,28300000.0
2006-08-31 07:30:00,2.33942,2.33942,2.33925,2.33935,14900000.0
2006-08-31 07:31:00,2.3394,2.33945,2.33933,2.33935,35900000.0
2006-08-31 07:32:00,2.33945,2.33945,2.3392,2.33933,35900000.0
2006-08-31 07:33:00,2.33927,2.33927,2.33905,2.33915,34100000.0
2006-08-31 07:34:00,2.33891,2.33912,2.33886,2.33886,43200000.0
2006-08-31 07:35:00,2.33904,2.33904,2.33879,2.33879,10600000.0
2006-08-31 07:36:00,2.33886,2.33886,2.33863,2.3388,20200000.0
2006-08-31 07:37:00,2.33891,2.33892,2.3387,2.3387,46000000.0
2006-08-31 07:38:00,2.33881,2.33898,2.33859,2.33896,27700000.0
2006-08-31 07:39:00,2.33873,2.3389,2.33871,2.3389,21100000.0
2006-08-31 07:40:00,2.33889,2.33896,2.33883,2.33894,27300000.0
2006-08-31 07:41:00,2.33921,2.33921,2.33903,2.33915,31500000.0
2006-08-31 07:42:00,2.33904,2.33912,2.33884,2.33912,21600000.0
2006-08-31 07:43:00,2.33913,2.33938,2.33913,2.33918,22400000.0
2006-08-31 07:44:00,2.3392,2.33922,2.3391,2.3391,36200000.0
2006-08-31 07:45:00,2.33919,2.33931,2.33904,2.33904,41300000.0
2006-08-31 07:46:00,2.33915,2.33917,2.33888,2.33905,45500000.0
2006-08-31 07:47:00,2.33907,2.33907,2.33894,2.33895,40200000.0
2006-08-31 07:48:00,2.33882,2.33889,2.33882,2.33889,21600000.0
2006-08-31 07:49:00,2.33891,2.33891,2.33866,2.33867,31800000.0
2006-08-31 07:50:00,2.33872,2.33872,2.33851,2.33851,23200000.0
2006-08-31 07:51:00,2.33851,2.3388,2.33851,2.33869,49500000.0
2006-08-31 07:52:00,2.33884,2.33884,2.33858,2.3388,24900000.0
2006-08-31 07:53:00,2.33885,2.33893,2.33874,2.3389,42100000.0
2006-08-31 07:54:00,2.33891,2.33924,2.33891,2.3391,32500000.0
2006-08-31 07:55:00,2.33907,2.33915,2.33894,2.33894,9600000.0
2006-08-31 07:56:00,2.33883,2.33898,2.33881,2.3389,24200000.0
2006-08-31 07:57:00,2.33895,2.33895,2.3387,2.33876,33800000.0
2006-08-31 07:58:00,2.33876,2.33889,2.33876,2.33889,19000000.0
2006-08-31 07:59:00,2.33883,2.33894,2.33879,2.3388,37900000.0
2006-08-31 08:00:00,2.33911,2.33981,2.33911,2.3397,30600000.0
2006-08-31 08:01:00,2.3397,2.33976,2.33945,2.33945,35000000.0
2006-08-31 08:02:00,2.33951,2.33957,2.33928,2.33937,23800000.0
2006-08-31 08:03:00,2.33918,2.3397,2.33906,2.3397,56100000.0
2006-08-31 08:04:00,2.33951,2.33971,2.33941,2.33944,49200000.0
2006-08-31 08:05:00,2.33921,2.33933,2.33897,2.33897,46600000.0
2006-08-31 08:06:00,2.33895,2.33919,2.33895,2.33919,48200000.0
2006-08-31 08:07:00,2.33918,2.33918,2.33896,2.33896,37100000.0
2006-08-31 08:08:00,2.33898,2.3391,2.33884,2.3391,34100000.0
2006-08-31 08:09:00,2.33905,2.33918,2.339,2.33917,32500000.0
2006-08-31 08:10:00,2.33899,2.33915,2.33899,2.33906,44100000.0
2006-08-31 08:11:00,2.3391,2.3391,2.33891,2.33901,19300000.0
2006-08-31 08:12:00,2.33897,2.33897,2.33872,2.33882,33300000.0
2006-08-31 08:13:00,2.339,2.339,2.3389,2.339,40600000.0
2006-08-31 08:14:00,2.33932,2.33932,2.33901,2.3393,34500000.0
2006-08-31 08:15:00,2.33941,2.33966,2.33924,2.33958,50800000.0
2006-08-31 08:16:00,2.33953,2.33974,2.33948,2.33974,27200000.0
2006-08-31 08:17:00,2.33959,2.33971,2.33948,2.33962,28600000.0
2006-08-31 08:18:00,2.33954,2.33979,2.33954,2.33972,49100000.0
2006-08-31 08:19:00,2.33977,2.33977,2.33937,2.33958,16000000.0
2006-08-31 08:20:00,2.33938,2.33958,2.33924,2.33958,27300000.0
2006-08-31 08:21:00,2.33957,2.33972,2.33913,2.33928,32700000.0
2006-08-31 08:22:00,2.33953,2.33993,2.3395,2.33993,28600000.0
2006-08-31 08:23:00,2.3402,2.34038,2.34014,2.34026,34700000.0
2006-08-31 08:24:00,2.34015,2.34018,2.33982,2.33982,25100000.0
2006-08-31 08:25:00,2.33974,2.33988,2.33967,2.33985,63400000.0
2006-08-31 08:26:00,2.33992,2.34026,2.33991,2.34023,26000000.0
2006-08-31 08:27:00,2.34037,2.34037,2.34005,2.34017,36200000.0
2006-08-31 08:28:00,2.34005,2.3401,2.33999,2.34,52700000.0
2006-08-31 08:29:00,2.34003,2.34032,2.33998,2.34021,32700000.0
2006-08-31 08:30:00,2.34029,2.34071,2.34024,2.3403,40100000.0
2006-08-31 08:31:00,2.34032,2.34032,2.33989,2.34008,56000000.0
2006-08-31 08:32:00,2.34015,2.34021,2.34008,2.34015,32100000.0
2006-08-31 08:33:00,2.34032,2.34038,2.34005,2.34005,43400000.0
2006-08-31 08:34:00,2.34015,2.34031,2.34015,2.34019,38800000.0
2006-08-31 08:35:00,2.34023,2.34034,2.34002,2.34008,31100000.0
2006-08-31 08:36:00,2.34032,2.34043,2.34015,2.34029,41100000.0
2006-08-31 08:37:00,2.3403,2.34076,2.3403,2.34035,41400000.0
2006-08-31 08:38:00,2.34031,2.34076,2.34031,2.34076,56199999.0
2006-08-31 08:39:00,2.34072,2.34082,2.34072,2.34075,15000000.0
2006-08-31 08:40:00,2.34074,2.34088,2.34067,2.34088,18700000.0
2006-08-31 08:41:00,2.34064,2.34064,2.34035,2.34063,40700001.0
2006-08-31 08:42:00,2.34042,2.34042,2.34009,2.34025,27000000.0
2006-08-31 08:43:00,2.34037,2.34049,2.34024,2.34049,24800000.0
2006-08-31 08:44:00,2.34041,2.34041,2.34015,2.34023,24700000.0
2006-08-31 08:45:00,2.34005,2.34023,2.3399,2.34003,45600000.0
2006-08-31 08:46:00,2.33993,2.34009,2.33993,2.34001,16400000.0
2006-08-31 08:47:00,2.34015,2.34015,2.34,2.34004,41600000.0
2006-08-31 08:48:00,2.33995,2.34003,2.33993,2.33993,32200000.0
2006-08-31 08:49:00,2.33975,2.33975,2.33928,2.33928,34600000.0
2006-08-31 08:50:00,2.33904,2.33945,2.33904,2.33945,53000000.0
2006-08-31 08:51:00,2.33932,2.33942,2.33915,2.33926,30000000.0
2006-08-31 08:52:00,2.33924,2.33944,2.33922,2.33928,38200000.0
2006-08-31 08:53:00,2.33948,2.33965,2.33948,2.33956,34400000.0
2006-08-31 08:54:00,2.33968,2.34006,2.33968,2.33999,24600000.0
2006-08-31 08:55:00,2.33961,2.34023,2.33892,2.34021,35600000.0
2006-08-31 08:56:00,2.34,2.34033,2.34,2.34023,38100000.0
2006-08-31 08:57:00,2.34024,2.34042,2.34004,2.34014,36800000.0
2006-08-31 08:58:00,2.34025,2.34037,2.34022,2.34037,32900000.0
2006-08-31 08:59:00,2.34034,2.34038,2.34014,2.34019,38400000.0
2006-08-31 09:00:00,2.33959,2.34024,2.33902,2.34024,30100000.0
2006-08-31 09:01:00,2.3403,2.3403,2.33961,2.33961,26900000.0
2006-08-31 09:02:00,2.33962,2.33974,2.33951,2.33951,36499999.0
2006-08-31 09:03:00,2.33956,2.3397,2.33927,2.33951,34200000.0
2006-08-31 09:04:00,2.33971,2.3401,2.33971,2.33999,39800000.0
2006-08-31 09:05:00,2.33983,2.33983,2.33952,2.33952,23300000.0
2006-08-31 09:06:00,2.33945,2.33955,2.33919,2.33919,49900000.0
2006-08-31 09:07:00,2.33916,2.33922,2.33902,2.33922,27100000.0
2006-08-31 09:08:00,2.33931,2.33931,2.33911,2.33928,13100000.0
2006-08-31 09:09:00,2.33923,2.33946,2.3392,2.33946,22100000.0
2006-08-31 09:10:00,2.33944,2.33954,2.33923,2.33923,33000000.0
2006-08-31 09:11:00,2.33915,2.33938,2.3391,2.33934,23200000.0
2006-08-31 09:12:00,2.33943,2.33975,2.33941,2.33963,46400000.0
2006-08-31 09:13:00,2.33981,2.33981,2.33949,2.33954,62300000.0
2006-08-31 09:14:00,2.33938,2.33938,2.3393,2.33935,27400000.0
2006-08-31 09:15:00,2.33934,2.33951,2.33928,2.33951,22800000.0
2006-08-31 09:16:00,2.33928,2.33928,2.33907,2.33907,3200000.0
2006-08-31 09:17:00,2.33907,2.33931,2.33904,2.33931,32000000.0
2006-08-31 09:18:00,2.33946,2.33974,2.33941,2.33948,21200000.0
2006-08-31 09:19:00,2.33949,2.33968,2.33946,2.33961,31200000.0
2006-08-31 09:20:00,2.33974,2.33975,2.33932,2.33932,15900000.0
2006-08-31 09:21:00,2.33947,2.33948,2.3387,2.3387,36400000.0
2006-08-31 09:22:00,2.33878,2.33878,2.33813,2.33822,52300000.0
2006-08-31 09:23:00,2.33852,2.33852,2.33826,2.33847,33500000.0
2006-08-31 09:24:00,2.33847,2.33857,2.33768,2.33857,33400000.0
2006-08-31 09:25:00,2.33877,2.33911,2.33854,2.33911,43200000.0
2006-08-31 09:26:00,2.33903,2.33917,2.33867,2.33867,46800000.0
2006-08-31 09:27:00,2.33892,2.33892,2.33825,2.33825,23600000.0
2006-08-31 09:28:00,2.33809,2.33811,2.33772,2.33805,34200000.0
2006-08-31 09:29:00,2.33799,2.33815,2.33778,2.33793,23600000.0
2006-08-31 09:30:00,2.33767,2.33767,2.33716,2.33722,18100000.0
2006-08-31 09:31:00,2.33704,2.33707,2.33668,2.33682,32100000.0
2006-08-31 09:32:00,2.33698,2.33707,2.3368,2.337,60100000.0
2006-08-31 09:33:00,2.33736,2.33788,2.33736,2.33788,12400000.0
2006-08-31 09:34:00,2.3378,2.33792,2.33767,2.33785,36300000.0
2006-08-31 09:35:00,2.33793,2.33793,2.33743,2.33743,24400000.0
2006-08-31 09:36:00,2.33757,2.33785,2.33757,2.33774,37800000.0
2006-08-31 09:37:00,2.33802,2.33819,2.33778,2.33801,45000000.0
2006-08-31 09:38:00,2.33776,2.33833,2.33776,2.33833,29900000.0
2006-08-31 09:39:00,2.33832,2.33832,2.33782,2.33808,49200000.0
2006-08-31 09:40:00,2.33794,2.33822,2.33787,2.33787,55000000.0
2006-08-31 09:41:00,2.3378,2.33818,2.3378,2.33818,20900000.0
2006-08-31 09:42:00,2.33777,2.33786,2.33752,2.33775,41100000.0
2006-08-31 09:43:00,2.33751,2.33772,2.33751,2.3377,19100000.0
2006-08-31 09:44:00,2.33785,2.33811,2.33785,2.33791,26900000.0
2006-08-31 09:45:00,2.33786,2.33807,2.33786,2.33795,46900000.0
2006-08-31 09:46:00,2.33818,2.33825,2.33817,2.33817,10800000.0
2006-08-31 09:47:00,2.33798,2.33815,2.33798,2.33808,16600000.0
2006-08-31 09:48:00,2.33816,2.33832,2.33805,2.33805,44300000.0
2006-08-31 09:49:00,2.33806,2.33815,2.33778,2.33815,38600000.0
2006-08-31 09:50:00,2.33834,2.33861,2.33826,2.33858,26000000.0
2006-08-31 09:51:00,2.33887,2.33887,2.33849,2.33851,26700000.0
2006-08-31 09:52:00,2.33872,2.33872,2.33842,2.33868,51500000.0
2006-08-31 09:53:00,2.3387,2.33882,2.33858,2.33882,33000000.0
2006-08-31 09:54:00,2.33872,2.33893,2.33865,2.33893,28100000.0
2006-08-31 09:55:00,2.33899,2.3391,2.33879,2.33893,36100000.0
2006-08-31 09:56:00,2.33871,2.3389,2.3386,2.33869,52000000.0
2006-08-31 09:57:00,2.33858,2.33872,2.33852,2.33859,35200000.0
2006-08-31 09:58:00,2.33865,2.33887,2.33851,2.33862,27700000.0
2006-08-31 09:59:00,2.33874,2.33881,2.33844,2.33865,24700000.0
2006-08-31 10:00:00,2.33869,2.339,2.33869,2.33876,35400000.0
2006-08-31 10:01:00,2.33873,2.33926,2.33873,2.33905,34000000.0
2006-08-31 10:02:00,2.33898,2.33904,2.33871,2.33871,39500000.0
2006-08-31 10:03:00,2.33877,2.33877,2.33855,2.33855,18300000.0
2006-08-31 10:04:00,2.33879,2.3388,2.33861,2.33861,43600000.0
2006-08-31 10:05:00,2.33875,2.33902,2.33872,2.33872,55699999.0
2006-08-31 10:06:00,2.33892,2.33892,2.33844,2.33859,55100000.0
2006-08-31 10:07:00,2.33869,2.33869,2.33834,2.3385,30200000.0
2006-08-31 10:08:00,2.33843,2.33845,2.33827,2.33845,18600000.0
2006-08-31 10:09:00,2.33835,2.33847,2.33835,2.33839,40000000.0
2006-08-31 10:10:00,2.33841,2.33841,2.33819,2.33833,17600000.0
2006-08-31 10:11:00,2.3383,2.33833,2.33816,2.33816,31200000.0
2006-08-31 10:12:00,2.33833,2.33843,2.33818,2.33819,33800000.0
2006-08-31 10:13:00,2.33817,2.33859,2.33817,2.33859,41400000.0
2006-08-31 10:14:00,2.33864,2.33869,2.33842,2.33862,32400000.0
2006-08-31 10:15:00,2.33878,2.33893,2.33857,2.33893,31100000.0
2006-08-31 10:16:00,2.33888,2.33902,2.33879,2.33881,71600000.0
2006-08-31 10:17:00,2.3387,2.33885,2.33845,2.33885,39000000.0
2006-08-31 10:18:00,2.3387,2.33906,2.33864,2.33906,34100000.0
2006-08-31 10:19:00,2.33878,2.33882,2.33865,2.33865,27200000.0
2006-08-31 10:20:00,2.3388,2.3388,2.33864,2.3388,24800000.0
2006-08-31 10:21:00,2.33856,2.33861,2.33856,2.33861,13600000.0
2006-08-31 10:22:00,2.33835,2.33845,2.33828,2.33836,50200000.0
2006-08-31 10:23:00,2.33829,2.33838,2.3382,2.33834,36800000.0
2006-08-31 10:24:00,2.33833,2.33838,2.33821,2.33837,45900000.0
2006-08-31 10:25:00,2.33827,2.33843,2.33818,2.33823,31000000.0
2006-08-31 10:26:00,2.33834,2.33846,2.33808,2.33846,46400000.0
2006-08-31 10:27:00,2.33846,2.33865,2.33838,2.33865,39500000.0
2006-08-31 10:28:00,2.3387,2.3388,2.33844,2.33844,37100000.0
2006-08-31 10:29:00,2.33835,2.33848,2.3383,2.33844,32500000.0
2006-08-31 10:30:00,2.33819,2.33833,2.33806,2.33825,25400000.0
2006-08-31 10:31:00,2.33828,2.33844,2.33823,2.33835,38400000.0
2006-08-31 10:32:00,2.3383,2.3385,2.3382,2.33827,30100000.0
2006-08-31 10:33:00,2.3384,2.33853,2.33824,2.33842,53800000.0
2006-08-31 10:34:00,2.33859,2.33887,2.33859,2.33873,24000000.0
2006-08-31 10:35:00,2.33865,2.33883,2.3384,2.33881,42600000.0
2006-08-31 10:36:00,2.3388,2.33891,2.33874,2.33874,17000000.0
2006-08-31 10:37:00,2.33878,2.33895,2.3387,2.33895,43700000.0
2006-08-31 10:38:00,2.339,2.33912,2.33864,2.3388,33300000.0
2006-08-31 10:39:00,2.33872,2.33905,2.3387,2.33905,23400000.0
2006-08-31 10:40:00,2.33912,2.33912,2.33886,2.33892,30400000.0
2006-08-31 10:41:00,2.33893,2.33926,2.33885,2.33902,44200000.0
2006-08-31 10:42:00,2.33888,2.33894,2.33877,2.33877,18300000.0
2006-08-31 10:43:00,2.33882,2.3391,2.33882,2.339,23300000.0
2006-08-31 10:44:00,2.33891,2.33907,2.33874,2.33874,34700000.0
2006-08-31 10:45:00,2.33875,2.33905,2.33875,2.33905,28800000.0
2006-08-31 10:46:00,2.3392,2.3394,2.33907,2.33907,43200000.0
2006-08-31 10:47:00,2.33908,2.33942,2.33908,2.33942,29400000.0
2006-08-31 10:48:00,2.33942,2.33961,2.33939,2.33949,41600000.0
2006-08-31 10:49:00,2.33946,2.33952,2.33934,2.33943,17200000.0
2006-08-31 10:50:00,2.3394,2.3394,2.3393,2.3393,12000000.0
2006-08-31 10:51:00,2.33931,2.33947,2.33921,2.3393,43700000.0
2006-08-31 10:52:00,2.33938,2.33941,2.33906,2.33913,41100000.0
2006-08-31 10:53:00,2.33923,2.33948,2.33922,2.33922,27700000.0
2006-08-31 10:54:00,2.33917,2.33926,2.33867,2.33867,36800000.0
2006-08-31 10:55:00,2.33859,2.33885,2.33847,2.33885,35300000.0
2006-08-31 10:56:00,2.3388,2.33906,2.3388,2.33906,31500000.0
2006-08-31 10:57:00,2.33899,2.33902,2.33877,2.33879,54400000.0
2006-08-31 10:58:00,2.33876,2.3388,2.33837,2.33837,16200000.0
2006-08-31 10:59:00,2.33828,2.33862,2.33828,2.33842,36500000.0
2006-08-31 11:00:00,2.33831,2.33835,2.33796,2.33802,39900000.0
2006-08-31 11:01:00,2.33794,2.33794,2.33776,2.33785,31500000.0
2006-08-31 11:02:00,2.33776,2.338,2.33772,2.33797,34900000.0
2006-08-31 11:03:00,2.33792,2.33802,2.33765,2.33769,31800000.0
2006-08-31 11:04:00,2.33764,2.33769,2.33753,2.33759,23800000.0
2006-08-31 11:05:00,2.33759,2.33759,2.3373,2.33735,53400000.0
2006-08-31 11:06:00,2.33756,2.33757,2.33725,2.33757,29700000.0
2006-08-31 11:07:00,2.33761,2.33776,2.33761,2.33766,44000000.0
2006-08-31 11:08:00,2.33753,2.33772,2.33746,2.33746,43100000.0
2006-08-31 11:09:00,2.33747,2.33766,2.33744,2.33755,38900000.0
2006-08-31 11:10:00,2.3376,2.3384,2.3376,2.33816,21600000.0
2006-08-31 11:11:00,2.33816,2.33825,2.33807,2.33822,30300000.0
2006-08-31 11:12:00,2.33832,2.33832,2.33806,2.33828,37800000.0
2006-08-31 11:13:00,2.33826,2.33833,2.33806,2.33828,53400000.0
2006-08-31 11:14:00,2.3384,2.33879,2.3384,2.33865,53200000.0
2006-08-31 11:15:00,2.33856,2.33862,2.33847,2.33862,53100000.0
2006-08-31 11:16:00,2.33834,2.33857,2.33828,2.33835,33400000.0
2006-08-31 11:17:00,2.33829,2.33848,2.33812,2.33824,39100000.0
2006-08-31 11:18:00,2.33848,2.33855,2.33842,2.33855,25100000.0
2006-08-31 11:19:00,2.33854,2.33875,2.33841,2.33867,53800000.0
2006-08-31 11:20:00,2.33877,2.33883,2.33865,2.33882,45400000.0
2006-08-31 11:21:00,2.33864,2.33864,2.33822,2.33832,24000000.0
2006-08-31 11:22:00,2.33797,2.33812,2.33782,2.33788,26900000.0
2006-08-31 11:23:00,2.33779,2.33779,2.3375,2.3375,38700000.0
2006-08-31 11:24:00,2.33751,2.33792,2.33735,2.33792,27600000.0
2006-08-31 11:25:00,2.33804,2.33804,2.33773,2.33773,22200000.0
2006-08-31 11:26:00,2.33768,2.33775,2.33755,2.33775,19100000.0
2006-08-31 11:27:00,2.33781,2.33792,2.33759,2.33759,28300000.0
2006-08-31 11:28:00,2.33743,2.33772,2.33734,2.33772,42900000.0
2006-08-31 11:29:00,2.33751,2.33772,2.33737,2.33751,49800000.0
2006-08-31 11:30:00,2.33702,2.33707,2.33624,2.33707,17400000.0
2006-08-31 11:31:00,2.33718,2.33725,2.33676,2.33676,33800000.0
2006-08-31 11:32:00,2.33669,2.33682,2.33659,2.3368,31000000.0
2006-08-31 11:33:00,2.33678,2.33709,2.33678,2.33703,35900000.0
2006-08-31 11:34:00,2.33694,2.33722,2.33694,2.33722,50100000.0
2006-08-31 11:35:00,2.33726,2.33741,2.33713,2.3372,32000000.0
2006-08-31 11:36:00,2.3373,2.33734,2.33708,2.33729,54200000.0
2006-08-31 11:37:00,2.33721,2.33728,2.33709,2.33726,32500000.0
2006-08-31 11:38:00,2.33714,2.3374,2.33714,2.33716,61600000.0
2006-08-31 11:39:00,2.33707,2.33709,2.33691,2.33706,41400000.0
2006-08-31 11:40:00,2.33692,2.3372,2.3369,2.3372,31000001.0
2006-08-31 11:41:00,2.33689,2.3371,2.33689,2.3369,34600000.0
2006-08-31 11:42:00,2.33672,2.33704,2.33672,2.33688,34100000.0
2006-08-31 11:43:00,2.33691,2.33703,2.3369,2.33703,30300000.0
2006-08-31 11:44:00,2.33682,2.33682,2.33643,2.33648,35500000.0
2006-08-31 11:45:00,2.33655,2.33662,2.33648,2.3365,31000000.0
2006-08-31 11:46:00,2.33649,2.33654,2.33629,2.33633,42400000.0
2006-08-31 11:47:00,2.3365,2.33655,2.33639,2.33655,23700000.0
2006-08-31 11:48:00,2.33659,2.33685,2.33645,2.33674,32300000.0
2006-08-31 11:49:00,2.33694,2.33736,2.33694,2.3372,39200000.0
2006-08-31 11:50:00,2.33721,2.33739,2.33714,2.33717,48500000.0
2006-08-31 11:51:00,2.33746,2.33746,2.33725,2.33729,50100000.0
2006-08-31 11:52:00,2.33742,2.33744,2.33715,2.33744,31600000.0
2006-08-31 11:53:00,2.33748,2.33837,2.33748,2.33835,18600000.0
2006-08-31 11:54:00,2.33821,2.33833,2.33806,2.33811,42200000.0
2006-08-31 11:55:00,2.33798,2.33804,2.33768,2.33768,47400000.0
2006-08-31 11:56:00,2.3376,2.3376,2.33725,2.33725,37700000.0
2006-08-31 11:57:00,2.33717,2.3373,2.33698,2.33717,44700000.0
2006-08-31 11:58:00,2.33716,2.33738,2.33705,2.33717,33500000.0
2006-08-31 11:59:00,2.33703,2.33723,2.33692,2.33709,41000000.0
2006-08-31 12:00:00,2.33722,2.3376,2.33722,2.33744,39300000.0
2006-08-31 12:01:00,2.3374,2.33741,2.33723,2.3373,66600000.0
2006-08-31 12:02:00,2.33707,2.3372,2.33703,2.33703,55000000.0
2006-08-31 12:03:00,2.33718,2.33731,2.33713,2.33722,22900000.0
2006-08-31 12:04:00,2.33708,2.33723,2.33701,2.33706,30700000.0
2006-08-31 12:05:00,2.33716,2.33717,2.33703,2.33705,37500000.0
2006-08-31 12:06:00,2.33727,2.33727,2.33703,2.33713,21700000.0
2006-08-31 12:07:00,2.33705,2.33705,2.3367,2.3367,41300000.0
2006-08-31 12:08:00,2.33668,2.33705,2.33668,2.33705,50200000.0
2006-08-31 12:09:00,2.33705,2.33719,2.33691,2.33719,21500000.0
2006-08-31 12:10:00,2.33718,2.33732,2.33717,2.33717,28100000.0
2006-08-31 12:11:00,2.33722,2.33723,2.33699,2.33699,22000000.0
2006-08-31 12:12:00,2.3371,2.33749,2.3371,2.33746,34700000.0
2006-08-31 12:13:00,2.33736,2.33757,2.3373,2.33747,31000000.0
2006-08-31 12:14:00,2.33749,2.3376,2.33722,2.33723,32500000.0
2006-08-31 12:15:00,2.33729,2.33748,2.33729,2.33738,24800000.0
2006-08-31 12:16:00,2.33735,2.33761,2.33723,2.33723,47300000.0
2006-08-31 12:17:00,2.33739,2.33741,2.33725,2.33726,29400000.0
2006-08-31 12:18:00,2.33733,2.33739,2.33702,2.33707,60200000.0
2006-08-31 12:19:00,2.33693,2.33754,2.33693,2.33742,27400000.0
2006-08-31 12:20:00,2.33724,2.33724,2.33706,2.3371,32600000.0
2006-08-31 12:21:00,2.33702,2.33769,2.33702,2.33763,37500000.0
2006-08-31 12:22:00,2.33763,2.33763,2.33743,2.33746,25600000.0
2006-08-31 12:23:00,2.33748,2.33748,2.33719,2.33741,32500000.0
2006-08-31 12:24:00,2.33742,2.33742,2.33731,2.33733,29000000.0
2006-08-31 12:25:00,2.33745,2.33745,2.33715,2.33715,39300000.0
2006-08-31 12:26:00,2.33718,2.3374,2.33718,2.33735,24000000.0
2006-08-31 12:27:00,2.33738,2.33753,2.33737,2.33744,36800000.0
2006-08-31 12:28:00,2.33734,2.3376,2.33716,2.3376,35000000.0
2006-08-31 12:29:00,2.33755,2.33755,2.33718,2.33722,60300000.0
2006-08-31 12:30:00,2.33727,2.33727,2.33705,2.33705,43100000.0
2006-08-31 12:31:00,2.33699,2.33724,2.33699,2.33713,23200000.0
2006-08-31 12:32:00,2.33715,2.33748,2.33713,2.33748,17300000.0
2006-08-31 12:33:00,2.33738,2.33761,2.33731,2.33732,27200000.0
2006-08-31 12:34:00,2.33738,2.33738,2.33737,2.33738,17800000.0
2006-08-31 12:35:00,2.33746,2.33746,2.33731,2.33745,24000000.0
2006-08-31 12:36:00,2.33737,2.33743,2.33727,2.33728,25900000.0
2006-08-31 12:37:00,2.33737,2.3374,2.33727,2.3374,7700000.0
2006-08-31 12:38:00,2.33735,2.33742,2.3373,2.3374,41800000.0
2006-08-31 12:39:00,2.3374,2.3374,2.33727,2.33735,33900000.0
2006-08-31 12:40:00,2.3373,2.33747,2.33727,2.3373,53100000.0
2006-08-31 12:41:00,2.33735,2.3375,2.33726,2.33745,46300000.0
2006-08-31 12:42:00,2.33743,2.33759,2.33739,2.33752,40000000.0
2006-08-31 12:43:00,2.33742,2.33773,2.33742,2.3375,34200000.0
2006-08-31 12:44:00,2.33762,2.33769,2.33746,2.33746,19000000.0
2006-08-31 12:45:00,2.33751,2.33764,2.33724,2.33743,40300000.0
2006-08-31 12:46:00,2.33733,2.33763,2.33731,2.33738,32000000.0
2006-08-31 12:47:00,2.3373,2.33745,2.33723,2.3373,72800000.0
2006-08-31 12:48:00,2.33732,2.3374,2.33727,2.33735,58000000.0
2006-08-31 12:49:00,2.33745,2.33745,2.3373,2.33737,28200000.0
2006-08-31 12:50:00,2.3374,2.3374,2.33723,2.33737,42200001.0
2006-08-31 12:51:00,2.3373,2.3375,2.33727,2.3375,27400000.0
2006-08-31 12:52:00,2.33717,2.33717,2.33673,2.33688,40000000.0
2006-08-31 12:53:00,2.33691,2.33708,2.33672,2.33704,37500000.0
2006-08-31 12:54:00,2.33692,2.3371,2.33692,2.3371,69700000.0
2006-08-31 12:55:00,2.33709,2.33712,2.33681,2.33681,32200000.0
2006-08-31 12:56:00,2.33656,2.33686,2.33645,2.33671,44400000.0
2006-08-31 12:57:00,2.33654,2.33654,2.33621,2.33631,23600000.0
2006-08-31 12:58:00,2.3365,2.33655,2.33616,2.33644,42400000.0
2006-08-31 12:59:00,2.33635,2.33661,2.33616,2.33661,57700000.0
2006-08-31 13:00:00,2.33657,2.33657,2.33624,2.33635,58900000.0
2006-08-31 13:01:00,2.33627,2.33629,2.33597,2.33597,56300000.0
2006-08-31 13:02:00,2.33606,2.33607,2.33591,2.336,29000000.0
2006-08-31 13:03:00,2.33597,2.33656,2.33597,2.33656,35700000.0
2006-08-31 13:04:00,2.33678,2.33678,2.33655,2.33662,29500000.0
2006-08-31 13:05:00,2.33676,2.33706,2.33676,2.33703,26800000.0
2006-08-31 13:06:00,2.33697,2.33707,2.33691,2.337,16400000.0
2006-08-31 13:07:00,2.33701,2.33701,2.3366,2.3366,40400000.0
2006-08-31 13:08:00,2.33667,2.33671,2.33647,2.33647,23900000.0
2006-08-31 13:09:00,2.3363,2.33642,2.33622,2.33642,28300000.0
2006-08-31 13:10:00,2.33633,2.33662,2.33633,2.33641,33500000.0
2006-08-31 13:11:00,2.33655,2.33662,2.33646,2.33659,31400000.0
2006-08-31 13:12:00,2.33654,2.3366,2.33639,2.33651,22900000.0
2006-08-31 13:13:00,2.33655,2.33696,2.33655,2.33696,66199998.0
2006-08-31 13:14:00,2.33699,2.33729,2.33699,2.33711,32700000.0
2006-08-31 13:15:00,2.33696,2.33731,2.33696,2.33731,33200000.0
2006-08-31 13:16:00,2.33712,2.33739,2.33709,2.33709,28200000.0
2006-08-31 13:17:00,2.33709,2.33726,2.33702,2.33711,31300000.0
2006-08-31 13:18:00,2.33701,2.33701,2.33671,2.33679,49199999.0
2006-08-31 13:19:00,2.3368,2.33684,2.33667,2.33674,25700000.0
2006-08-31 13:20:00,2.33661,2.33661,2.33641,2.33652,31700000.0
2006-08-31 13:21:00,2.33659,2.33659,2.33622,2.33639,35800000.0
2006-08-31 13:22:00,2.33636,2.33636,2.33621,2.3363,41000000.0
2006-08-31 13:23:00,2.3362,2.33637,2.33613,2.33623,62500000.0
2006-08-31 13:24:00,2.3361,2.33636,2.33607,2.33607,46200000.0
2006-08-31 13:25:00,2.33611,2.33623,2.33607,2.33622,16800000.0
2006-08-31 13:26:00,2.33613,2.33629,2.33597,2.33629,36400000.0
2006-08-31 13:27:00,2.33618,2.33652,2.33604,2.33652,26400000.0
2006-08-31 13:28:00,2.33655,2.33674,2.33642,2.33667,50100000.0
2006-08-31 13:29:00,2.33671,2.33681,2.3366,2.33681,27400000.0
2006-08-31 13:30:00,2.33672,2.33697,2.33671,2.33671,19000000.0
2006-08-31 13:31:00,2.33661,2.33694,2.33661,2.3367,35600000.0
2006-08-31 13:32:00,2.33653,2.33653,2.33615,2.33615,49600000.0
2006-08-31 13:33:00,2.33606,2.33624,2.33604,2.33612,31000000.0
2006-08-31 13:34:00,2.33616,2.33634,2.33616,2.33625,41500000.0
2006-08-31 13:35:00,2.33647,2.33667,2.33641,2.33641,39800000.0
2006-08-31 13:36:00,2.3365,2.3368,2.33648,2.3368,34600000.0
2006-08-31 13:37:00,2.33665,2.33665,2.33595,2.33598,20000000.0
2006-08-31 13:38:00,2.33601,2.33601,2.33524,2.33539,32300000.0
2006-08-31 13:39:00,2.33546,2.3356,2.33537,2.33548,37300000.0
2006-08-31 13:40:00,2.33533,2.33586,2.33533,2.33584,37700000.0
2006-08-31 13:41:00,2.33582,2.33588,2.33574,2.33586,50000000.0
2006-08-31 13:42:00,2.33589,2.336,2.33572,2.33599,34700000.0
2006-08-31 13:43:00,2.33562,2.33592,2.33562,2.33574,29400000.0
2006-08-31 13:44:00,2.33586,2.33586,2.335,2.3353,47600000.0
2006-08-31 13:45:00,2.33548,2.33577,2.33543,2.33569,33600000.0
2006-08-31 13:46:00,2.33571,2.33571,2.33537,2.33567,46700000.0
2006-08-31 13:47:00,2.33565,2.33565,2.33504,2.3352,31000000.0
2006-08-31 13:48:00,2.33522,2.33556,2.33522,2.3354,30000000.0
2006-08-31 13:49:00,2.33543,2.33543,2.33506,2.33517,29600000.0
2006-08-31 13:50:00,2.33515,2.33535,2.33506,2.33533,38800000.0
2006-08-31 13:51:00,2.33532,2.33554,2.33529,2.33529,38500000.0
2006-08-31 13:52:00,2.33548,2.33555,2.33527,2.33547,45000000.0
2006-08-31 13:53:00,2.33554,2.33573,2.33534,2.33573,41000000.0
2006-08-31 13:54:00,2.33562,2.33616,2.33562,2.33616,32200000.0
2006-08-31 13:55:00,2.33597,2.33597,2.3357,2.33578,25400000.0
2006-08-31 13:56:00,2.33555,2.33585,2.33555,2.33585,36000000.0
2006-08-31 13:57:00,2.33604,2.33604,2.3358,2.33592,17700000.0
2006-08-31 13:58:00,2.33572,2.33583,2.33566,2.33583,35400000.0
2006-08-31 13:59:00,2.33573,2.3358,2.33572,2.33573,18800000.0
2006-08-31 14:00:00,2.33574,2.33585,2.33562,2.33585,26100000.0
2006-08-31 14:01:00,2.33573,2.33573,2.33541,2.33545,33300000.0
2006-08-31 14:02:00,2.33534,2.33566,2.33534,2.33546,27400000.0
2006-08-31 14:03:00,2.33567,2.33592,2.33567,2.33587,12900000.0
2006-08-31 14:04:00,2.33588,2.33599,2.33581,2.33599,31800000.0
2006-08-31 14:05:00,2.33583,2.33583,2.33564,2.33564,14700000.0
2006-08-31 14:06:00,2.33552,2.33566,2.33547,2.33547,15000000.0
2006-08-31 14:07:00,2.33542,2.33566,2.33516,2.33516,27200000.0
2006-08-31 14:08:00,2.33526,2.33542,2.33513,2.3353,34800000.0
2006-08-31 14:09:00,2.33551,2.33606,2.33551,2.33606,25000000.0
2006-08-31 14:10:00,2.33628,2.33668,2.33617,2.33663,44600000.0
2006-08-31 14:11:00,2.33658,2.33658,2.33607,2.33614,32800000.0
2006-08-31 14:12:00,2.33625,2.33637,2.33612,2.33634,20200000.0
2006-08-31 14:13:00,2.33625,2.33634,2.33611,2.33618,31800000.0
2006-08-31 14:14:00,2.33623,2.33633,2.33605,2.33621,32200000.0
2006-08-31 14:15:00,2.336,2.33627,2.336,2.33619,26200000.0
2006-08-31 14:16:00,2.33601,2.33646,2.33601,2.33646,25400000.0
2006-08-31 14:17:00,2.33649,2.33657,2.33636,2.33636,25800000.0
2006-08-31 14:18:00,2.33656,2.33656,2.3364,2.33648,19000000.0
2006-08-31 14:19:00,2.33637,2.3366,2.33609,2.33609,52700000.0
2006-08-31 14:20:00,2.33623,2.3363,2.33604,2.3363,47600000.0
2006-08-31 14:21:00,2.33614,2.33644,2.33614,2.33623,40100000.0
2006-08-31 14:22:00,2.33634,2.33659,2.33623,2.33636,34700000.0
2006-08-31 14:23:00,2.33637,2.33645,2.3363,2.3364,39000000.0
2006-08-31 14:24:00,2.33621,2.33633,2.33621,2.33627,27900000.0
2006-08-31 14:25:00,2.33618,2.33651,2.33618,2.33644,21300000.0
2006-08-31 14:26:00,2.33629,2.33653,2.33625,2.33653,42800000.0
2006-08-31 14:27:00,2.33647,2.33649,2.33624,2.33649,20200000.0
2006-08-31 14:28:00,2.33639,2.33649,2.33619,2.33649,43500000.0
2006-08-31 14:29:00,2.33653,2.33691,2.33642,2.33642,39800000.0
2006-08-31 14:30:00,2.33669,2.33705,2.3357,2.33591,59200000.0
2006-08-31 14:31:00,2.33607,2.33618,2.33568,2.33612,46000000.0
2006-08-31 14:32:00,2.33619,2.33628,2.3359,2.33628,17900000.0
2006-08-31 14:33:00,2.336,2.33623,2.33591,2.33591,22800000.0
2006-08-31 14:34:00,2.3357,2.33607,2.33543,2.33607,28000000.0
2006-08-31 14:35:00,2.336,2.33613,2.33475,2.33475,30700000.0
2006-08-31 14:36:00,2.33459,2.33461,2.33394,2.33406,40700000.0
2006-08-31 14:37:00,2.33415,2.33448,2.33415,2.33438,17200000.0
2006-08-31 14:38:00,2.3346,2.33509,2.3346,2.33479,25000000.0
2006-08-31 14:39:00,2.33499,2.33502,2.33441,2.33471,41900000.0
2006-08-31 14:40:00,2.33461,2.33473,2.33446,2.33462,52800000.0
2006-08-31 14:41:00,2.3343,2.33462,2.33428,2.33462,32100000.0
2006-08-31 14:42:00,2.33473,2.3348,2.33448,2.33477,22400000.0
2006-08-31 14:43:00,2.33476,2.33476,2.33418,2.33445,26500000.0
2006-08-31 14:44:00,2.33434,2.33436,2.33393,2.33427,46000000.0
2006-08-31 14:45:00,2.33425,2.33425,2.33387,2.33407,37400000.0
2006-08-31 14:46:00,2.33411,2.33435,2.33403,2.33423,26400000.0
2006-08-31 14:47:00,2.33426,2.33448,2.33419,2.33448,49100001.0
2006-08-31 14:48:00,2.33443,2.33478,2.33435,2.33447,22700000.0
2006-08-31 14:49:00,2.33424,2.33424,2.33401,2.33401,26500000.0
2006-08-31 14:50:00,2.33375,2.33448,2.33369,2.33448,30300000.0
2006-08-31 14:51:00,2.33469,2.33474,2.33441,2.33445,16700000.0
2006-08-31 14:52:00,2.33487,2.33505,2.33476,2.33476,51500000.0
2006-08-31 14:53:00,2.33481,2.33553,2.33481,2.33553,43700000.0
2006-08-31 14:54:00,2.3354,2.3354,2.33456,2.33456,40800000.0
2006-08-31 14:55:00,2.33417,2.33449,2.33404,2.33431,47800000.0
2006-08-31 14:56:00,2.33436,2.33454,2.33434,2.33454,15000000.0
2006-08-31 14:57:00,2.33449,2.33449,2.33417,2.33427,48000000.0
2006-08-31 14:58:00,2.33432,2.33452,2.3343,2.33438,29000000.0
2006-08-31 14:59:00,2.33453,2.33471,2.33453,2.3347,20100000.0
2006-08-31 15:00:00,2.33488,2.33488,2.33449,2.33473,52200000.0
2006-08-31 15:01:00,2.33483,2.33498,2.33481,2.33493,58400000.0
2006-08-31 15:02:00,2.33503,2.3353,2.33503,2.3353,58800001.0
2006-08-31 15:03:00,2.33541,2.33575,2.33525,2.33551,52300000.0
2006-08-31 15:04:00,2.33556,2.33589,2.33529,2.33529,76800000.0
2006-08-31 15:05:00,2.33532,2.33545,2.33478,2.33478,40100000.0
2006-08-31 15:06:00,2.33473,2.33516,2.33473,2.33499,48200000.0
2006-08-31 15:07:00,2.33486,2.33512,2.33486,2.33501,22800000.0
2006-08-31 15:08:00,2.33504,2.33505,2.33475,2.33484,75400000.0
2006-08-31 15:09:00,2.33484,2.33506,2.33476,2.33506,39400000.0
2006-08-31 15:10:00,2.33502,2.33517,2.33493,2.33493,44100000.0
2006-08-31 15:11:00,2.33496,2.33496,2.33467,2.33488,42100000.0
2006-08-31 15:12:00,2.33494,2.33508,2.3345,2.3345,24100000.0
2006-08-31 15:13:00,2.33477,2.33484,2.33456,2.33467,17200000.0
2006-08-31 15:14:00,2.33504,2.33504,2.33458,2.33485,28600000.0
2006-08-31 15:15:00,2.33488,2.33488,2.33454,2.33465,22400000.0
2006-08-31 15:16:00,2.33477,2.33487,2.33472,2.33477,33900000.0
2006-08-31 15:17:00,2.33486,2.33497,2.3348,2.33495,18600000.0
2006-08-31 15:18:00,2.33508,2.33527,2.33508,2.33527,21500000.0
2006-08-31 15:19:00,2.33526,2.33552,2.33515,2.33533,29100000.0
2006-08-31 15:20:00,2.33528,2.33556,2.33527,2.33552,22600000.0
2006-08-31 15:21:00,2.33562,2.3358,2.33555,2.3358,25600000.0
2006-08-31 15:22:00,2.33584,2.33616,2.33575,2.33597,31000000.0
2006-08-31 15:23:00,2.33575,2.33575,2.33565,2.33573,51300000.0
2006-08-31 15:24:00,2.33609,2.33643,2.33583,2.33611,34700000.0
2006-08-31 15:25:00,2.33638,2.33671,2.33623,2.33647,42000000.0
2006-08-31 15:26:00,2.33662,2.3368,2.33651,2.33661,41200000.0
2006-08-31 15:27:00,2.33637,2.33654,2.3362,2.33647,28500000.0
2006-08-31 15:28:00,2.33633,2.33657,2.33624,2.33634,49900000.0
2006-08-31 15:29:00,2.33618,2.33663,2.33615,2.33663,23400000.0
2006-08-31 15:30:00,2.33703,2.33742,2.33694,2.3374,30700000.0
2006-08-31 15:31:00,2.33753,2.33771,2.33736,2.33748,58000000.0
2006-08-31 15:32:00,2.33755,2.33775,2.3374,2.33748,56100001.0
2006-08-31 15:33:00,2.33744,2.33781,2.33744,2.33763,15900000.0
2006-08-31 15:34:00,2.3375,2.33778,2.33728,2.33753,12700000.0
2006-08-31 15:35:00,2.33736,2.3375,2.33706,2.33711,34300000.0
2006-08-31 15:36:00,2.33702,2.33703,2.33675,2.33701,46800000.0
2006-08-31 15:37:00,2.33723,2.33726,2.33683,2.33683,24300000.0
2006-08-31 15:38:00,2.33707,2.33732,2.33679,2.33687,59600000.0
2006-08-31 15:39:00,2.33703,2.33728,2.33675,2.33715,29000000.0
2006-08-31 15:40:00,2.33737,2.33764,2.3372,2.33764,23800000.0
2006-08-31 15:41:00,2.33792,2.33798,2.33772,2.33773,58200000.0
2006-08-31 15:42:00,2.33768,2.33813,2.33761,2.33761,22900000.0
2006-08-31 15:43:00,2.33761,2.33822,2.33761,2.33812,36200000.0
2006-08-31 15:44:00,2.33815,2.33875,2.33815,2.33873,71200000.0
2006-08-31 15:45:00,2.33876,2.33914,2.33872,2.33881,71100000.0
2006-08-31 15:46:00,2.3388,2.33888,2.33861,2.33862,28700000.0
2006-08-31 15:47:00,2.33868,2.33896,2.33864,2.33878,39000000.0
2006-08-31 15:48:00,2.33885,2.33913,2.33875,2.33886,62600000.0
2006-08-31 15:49:00,2.33883,2.33894,2.33852,2.33852,45000000.0
2006-08-31 15:50:00,2.33848,2.33887,2.33848,2.33854,31200000.0
2006-08-31 15:51:00,2.33854,2.33878,2.33834,2.33834,28600000.0
2006-08-31 15:52:00,2.33824,2.33859,2.33824,2.33859,26100000.0
2006-08-31 15:53:00,2.33824,2.33833,2.33805,2.33805,23800000.0
2006-08-31 15:54:00,2.33793,2.33841,2.33793,2.33807,38300000.0
2006-08-31 15:55:00,2.33823,2.3384,2.33823,2.3384,38500000.0
2006-08-31 15:56:00,2.33843,2.33863,2.33843,2.33859,30000000.0
2006-08-31 15:57:00,2.33868,2.3388,2.33857,2.33875,39400000.0
2006-08-31 15:58:00,2.33883,2.33902,2.33868,2.33895,33500000.0
2006-08-31 15:59:00,2.33872,2.33891,2.33828,2.33856,33400000.0
2006-08-31 16:00:00,2.33825,2.33911,2.33819,2.33902,50400000.0
2006-08-31 16:01:00,2.3393,2.3395,2.33882,2.33935,51700000.0
2006-08-31 16:02:00,2.33971,2.33991,2.33958,2.33972,39400000.0
2006-08-31 16:03:00,2.33958,2.33965,2.33919,2.33919,32200000.0
2006-08-31 16:04:00,2.3391,2.33928,2.33887,2.33903,35400000.0
2006-08-31 16:05:00,2.3391,2.33993,2.33908,2.33983,35000000.0
2006-08-31 16:06:00,2.34002,2.34005,2.33948,2.33948,52200000.0
2006-08-31 16:07:00,2.33939,2.33975,2.33927,2.33947,49200000.0
2006-08-31 16:08:00,2.33939,2.33971,2.33924,2.33924,31800000.0
2006-08-31 16:09:00,2.33924,2.33938,2.33886,2.33899,58900000.0
2006-08-31 16:10:00,2.33908,2.33921,2.33891,2.33912,33200000.0
2006-08-31 16:11:00,2.33931,2.33948,2.33911,2.33948,52600000.0
2006-08-31 16:12:00,2.33961,2.34007,2.33945,2.34007,38900000.0
2006-08-31 16:13:00,2.34004,2.34004,2.33969,2.33981,25900000.0
2006-08-31 16:14:00,2.33985,2.33985,2.33925,2.33927,59800000.0
2006-08-31 16:15:00,2.33933,2.33968,2.33933,2.33968,32900000.0
2006-08-31 16:16:00,2.33965,2.34012,2.33965,2.34012,20100000.0
2006-08-31 16:17:00,2.34019,2.34031,2.3399,2.34025,28500000.0
2006-08-31 16:18:00,2.34014,2.34041,2.34014,2.34032,38900000.0
2006-08-31 16:19:00,2.3404,2.34064,2.34032,2.34055,34300000.0
2006-08-31 16:20:00,2.34082,2.34102,2.34077,2.34083,24700000.0
2006-08-31 16:21:00,2.34092,2.34102,2.34081,2.34081,34500000.0
2006-08-31 16:22:00,2.34098,2.34117,2.34073,2.3409,30900000.0
2006-08-31 16:23:00,2.34079,2.34104,2.34073,2.3408,31200000.0
2006-08-31 16:24:00,2.34074,2.34074,2.34037,2.34052,35300000.0
2006-08-31 16:25:00,2.34068,2.34068,2.34029,2.34036,27100000.0
2006-08-31 16:26:00,2.3404,2.3408,2.34033,2.34077,45200000.0
2006-08-31 16:27:00,2.34107,2.34176,2.34107,2.34157,20600000.0
2006-08-31 16:28:00,2.34135,2.34193,2.34125,2.3419,39500000.0
2006-08-31 16:29:00,2.34171,2.34307,2.34171,2.34307,41300000.0
2006-08-31 16:30:00,2.34299,2.34328,2.34264,2.34297,37600000.0
2006-08-31 16:31:00,2.34321,2.34346,2.34295,2.34307,36600000.0
2006-08-31 16:32:00,2.3431,2.3431,2.34248,2.34248,22500000.0
2006-08-31 16:33:00,2.34245,2.34298,2.34245,2.34298,36300000.0
2006-08-31 16:34:00,2.34312,2.34369,2.34312,2.34364,14000000.0
2006-08-31 16:35:00,2.34367,2.34387,2.34334,2.34342,62400000.0
2006-08-31 16:36:00,2.3432,2.3433,2.34302,2.34307,25900000.0
2006-08-31 16:37:00,2.34308,2.34335,2.34298,2.34311,36600000.0
2006-08-31 16:38:00,2.34317,2.34328,2.3429,2.34299,24800000.0
2006-08-31 16:39:00,2.34307,2.34331,2.34306,2.3433,42900000.0
2006-08-31 16:40:00,2.34345,2.34353,2.34317,2.34332,26800000.0
2006-08-31 16:41:00,2.3432,2.34344,2.3432,2.34338,48100000.0
2006-08-31 16:42:00,2.34329,2.34346,2.34312,2.3433,48300000.0
2006-08-31 16:43:00,2.34356,2.34379,2.34341,2.34367,41300000.0
2006-08-31 16:44:00,2.3435,2.34398,2.3435,2.34398,32600000.0
2006-08-31 16:45:00,2.34399,2.34418,2.3438,2.34397,32300000.0
2006-08-31 16:46:00,2.34402,2.34402,2.34359,2.34382,33300000.0
2006-08-31 16:47:00,2.34379,2.34423,2.34379,2.34412,41400000.0
2006-08-31 16:48:00,2.34409,2.34425,2.34409,2.34421,28600000.0
2006-08-31 16:49:00,2.34432,2.34446,2.34414,2.3444,34100000.0
2006-08-31 16:50:00,2.34446,2.34461,2.34429,2.34461,44600000.0
2006-08-31 16:51:00,2.34473,2.3453,2.34473,2.34517,36600000.0
2006-08-31 16:52:00,2.34499,2.34556,2.34493,2.34556,19800000.0
2006-08-31 16:53:00,2.34571,2.34576,2.34536,2.3457,31200000.0
2006-08-31 16:54:00,2.34596,2.34613,2.34579,2.34604,51500000.0
2006-08-31 16:55:00,2.34578,2.34578,2.34538,2.34556,27000000.0
2006-08-31 16:56:00,2.34561,2.34561,2.3454,2.34548,32400000.0
2006-08-31 16:57:00,2.34545,2.34565,2.34495,2.34523,57700000.0
2006-08-31 16:58:00,2.34523,2.34572,2.34523,2.34548,27000000.0
2006-08-31 16:59:00,2.34517,2.34537,2.34475,2.34513,26600000.0
2006-08-31 17:00:00,2.34474,2.34566,2.34467,2.34566,37800000.0
2006-08-31 17:01:00,2.34607,2.34707,2.34604,2.34707,40400001.0
2006-08-31 17:02:00,2.347,2.34721,2.34686,2.34704,40400000.0
2006-08-31 17:03:00,2.3468,2.34695,2.34631,2.34631,27900000.0
2006-08-31 17:04:00,2.34613,2.34613,2.34565,2.34565,16800000.0
2006-08-31 17:05:00,2.34571,2.34596,2.34552,2.34579,30400000.0
2006-08-31 17:06:00,2.34575,2.34575,2.34528,2.34547,35800000.0
2006-08-31 17:07:00,2.34555,2.34582,2.34551,2.34562,28000000.0
2006-08-31 17:08:00,2.34567,2.34573,2.34516,2.34516,29100000.0
2006-08-31 17:09:00,2.34503,2.34509,2.34472,2.34487,36600000.0
2006-08-31 17:10:00,2.34494,2.3451,2.34479,2.34503,23500000.0
2006-08-31 17:11:00,2.34518,2.34521,2.34491,2.34518,23800000.0
2006-08-31 17:12:00,2.34519,2.34531,2.34502,2.34509,37800000.0
2006-08-31 17:13:00,2.34507,2.34507,2.34481,2.3449,38500000.0
2006-08-31 17:14:00,2.34489,2.34489,2.34449,2.34462,41100001.0
2006-08-31 17:15:00,2.34454,2.34454,2.34421,2.34451,38600000.0
2006-08-31 17:16:00,2.3444,2.34443,2.34418,2.34418,45400000.0
2006-08-31 17:17:00,2.34414,2.34439,2.34389,2.34437,23300000.0
2006-08-31 17:18:00,2.34438,2.34458,2.34416,2.34418,49200000.0
2006-08-31 17:19:00,2.34418,2.34424,2.34388,2.34388,33800000.0
2006-08-31 17:20:00,2.34408,2.34414,2.34366,2.34398,24200000.0
2006-08-31 17:21:00,2.3441,2.3445,2.3441,2.34427,42800000.0
2006-08-31 17:22:00,2.34428,2.34445,2.34422,2.34443,49300000.0
2006-08-31 17:23:00,2.34426,2.34426,2.34406,2.34416,32600000.0
2006-08-31 17:24:00,2.34403,2.34427,2.34403,2.34417,37000000.0
2006-08-31 17:25:00,2.3442,2.3446,2.3442,2.34451,50100000.0
2006-08-31 17:26:00,2.34439,2.34462,2.34432,2.34432,28200000.0
2006-08-31 17:27:00,2.34425,2.34444,2.34425,2.34441,35900000.0
2006-08-31 17:28:00,2.34461,2.34489,2.34461,2.34484,12400000.0
2006-08-31 17:29:00,2.34485,2.3451,2.34482,2.34487,45400000.0
2006-08-31 17:30:00,2.34491,2.34519,2.34489,2.34493,50700000.0
2006-08-31 17:31:00,2.34513,2.34558,2.34497,2.34558,53700000.0
2006-08-31 17:32:00,2.34529,2.34563,2.34529,2.34559,24200000.0
2006-08-31 17:33:00,2.34565,2.34565,2.34517,2.34537,30400000.0
2006-08-31 17:34:00,2.34555,2.34568,2.34549,2.34555,42500000.0
2006-08-31 17:35:00,2.34582,2.34605,2.34582,2.34601,17400000.0
2006-08-31 17:36:00,2.34595,2.34604,2.34557,2.34557,16300000.0
2006-08-31 17:37:00,2.34543,2.3456,2.34533,2.34551,21800000.0
2006-08-31 17:38:00,2.34527,2.34534,2.34516,2.34534,48700000.0
2006-08-31 17:39:00,2.34529,2.34542,2.34523,2.34523,29500000.0
2006-08-31 17:40:00,2.34534,2.34551,2.34508,2.34517,40200000.0
2006-08-31 17:41:00,2.34506,2.34515,2.34494,2.34509,42300000.0
2006-08-31 17:42:00,2.34508,2.34533,2.34508,2.34526,25600000.0
2006-08-31 17:43:00,2.3454,2.34567,2.3454,2.34567,28500000.0
2006-08-31 17:44:00,2.34568,2.34568,2.34505,2.34505,33600000.0
2006-08-31 17:45:00,2.34529,2.34557,2.34525,2.34556,29000000.0
2006-08-31 17:46:00,2.3457,2.34583,2.34552,2.34552,36800000.0
2006-08-31 17:47:00,2.34557,2.34571,2.34556,2.34571,47600000.0
2006-08-31 17:48:00,2.34537,2.34552,2.34525,2.34535,36700000.0
2006-08-31 17:49:00,2.34556,2.34577,2.34545,2.34556,45400000.0
2006-08-31 17:50:00,2.34554,2.34565,2.34548,2.34565,47200000.0
2006-08-31 17:51:00,2.34582,2.34621,2.34582,2.34602,21300000.0
2006-08-31 17:52:00,2.34632,2.34648,2.34632,2.34648,3800000.0
2006-08-31 17:53:00,2.3468,2.34704,2.3467,2.34695,43400000.0
2006-08-31 17:54:00,2.34674,2.34674,2.34624,2.3464,15800000.0
2006-08-31 17:55:00,2.34624,2.34624,2.34605,2.34615,30900000.0
2006-08-31 17:56:00,2.34634,2.34634,2.34612,2.34612,31000000.0
2006-08-31 17:57:00,2.3461,2.34611,2.34594,2.34594,27300000.0
2006-08-31 17:58:00,2.34607,2.34612,2.34583,2.34593,36900000.0
2006-08-31 17:59:00,2.34597,2.34623,2.34597,2.34618,43000000.0
2006-08-31 18:00:00,2.34629,2.34637,2.34613,2.34613,40900000.0
2006-08-31 18:01:00,2.34623,2.34655,2.34617,2.34617,304700000.0
2006-08-31 18:02:00,2.34628,2.34671,2.34621,2.34661,310300000.0
2006-08-31 18:03:00,2.34633,2.3465,2.34589,2.34602,447000000.0
2006-08-31 18:04:00,2.34606,2.34635,2.34603,2.34615,335900000.0
2006-08-31 18:05:00,2.34607,2.34628,2.34564,2.3458,230700000.0
2006-08-31 18:06:00,2.34574,2.34601,2.34553,2.34573,430700001.0
2006-08-31 18:07:00,2.34572,2.34592,2.34558,2.3458,377900000.0
2006-08-31 18:08:00,2.34567,2.34594,2.34551,2.34553,432800000.0
2006-08-31 18:09:00,2.34543,2.3457,2.34521,2.34536,263400000.0
2006-08-31 18:10:00,2.34533,2.3455,2.34512,2.34516,278000000.0
2006-08-31 18:11:00,2.34508,2.34515,2.34486,2.34513,230800001.0
2006-08-31 18:12:00,2.34516,2.3453,2.34492,2.3453,170900000.0
2006-08-31 18:13:00,2.34519,2.34549,2.3451,2.34537,137100000.0
2006-08-31 18:14:00,2.34529,2.34531,2.3447,2.34479,302400000.0
2006-08-31 18:15:00,2.34474,2.34491,2.34461,2.34461,346600000.0
2006-08-31 18:16:00,2.34476,2.34497,2.34462,2.34476,337300000.0
2006-08-31 18:17:00,2.34479,2.34497,2.34448,2.34472,210000000.0
2006-08-31 18:18:00,2.34477,2.34508,2.34477,2.34485,177899998.0
2006-08-31 18:19:00,2.34482,2.34493,2.34466,2.34493,304400000.0
2006-08-31 18:20:00,2.34486,2.34505,2.34474,2.34505,143500000.0
2006-08-31 18:21:00,2.34512,2.34518,2.34481,2.345,211800000.0
2006-08-31 18:22:00,2.34512,2.34545,2.34512,2.3454,201500000.0
2006-08-31 18:23:00,2.34565,2.34591,2.34557,2.34565,339400000.0
2006-08-31 18:24:00,2.34554,2.34571,2.34538,2.34562,362000000.0
2006-08-31 18:25:00,2.34551,2.34565,2.34509,2.34541,308000001.0
2006-08-31 18:26:00,2.3454,2.3456,2.34527,2.34529,373499999.0
2006-08-31 18:27:00,2.34538,2.34578,2.3453,2.34545,304600001.0
2006-08-31 18:28:00,2.34548,2.34561,2.34538,2.34551,166500000.0
2006-08-31 18:29:00,2.34539,2.34572,2.3453,2.34538,244600000.0
2006-08-31 18:30:00,2.34533,2.34553,2.34518,2.34526,277599999.0
2006-08-31 18:31:00,2.34539,2.34565,2.34535,2.34562,192000000.0
2006-08-31 18:32:00,2.34561,2.3458,2.34556,2.34568,150500000.0
2006-08-31 18:33:00,2.34571,2.34571,2.34549,2.34567,342700000.0
2006-08-31 18:34:00,2.34574,2.34583,2.34545,2.34574,318100000.0
2006-08-31 18:35:00,2.34582,2.34609,2.34575,2.34575,192800000.0
2006-08-31 18:36:00,2.3457,2.34577,2.34552,2.34552,115600002.0
2006-08-31 18:37:00,2.34549,2.34556,2.34522,2.34556,87100000.0
2006-08-31 18:38:00,2.34561,2.34572,2.34545,2.34554,114800000.0
2006-08-31 18:39:00,2.34544,2.34584,2.34533,2.34554,177200000.0
2006-08-31 18:40:00,2.3456,2.34563,2.34524,2.34526,234900001.0
2006-08-31 18:41:00,2.34525,2.34535,2.34513,2.3453,173099999.0
2006-08-31 18:42:00,2.34536,2.34553,2.34516,2.34518,104700000.0
2006-08-31 18:43:00,2.34507,2.34539,2.34505,2.34539,59400000.0
2006-08-31 18:44:00,2.34557,2.34559,2.34541,2.34543,126100000.0
2006-08-31 18:45:00,2.3455,2.3458,2.3455,2.34558,65800000.0
2006-08-31 18:46:00,2.34555,2.3456,2.3454,2.3456,25400000.0
2006-08-31 18:47:00,2.34571,2.34598,2.34571,2.34598,27100000.0
2006-08-31 18:48:00,2.34588,2.34601,2.34571,2.34571,104900000.0
2006-08-31 18:49:00,2.34584,2.34584,2.34573,2.34575,35600000.0
2006-08-31 18:50:00,2.3456,2.3456,2.34511,2.34511,36600000.0
2006-08-31 18:51:00,2.34506,2.34515,2.34491,2.34494,176400000.0
2006-08-31 18:52:00,2.34494,2.34517,2.34494,2.34496,168500000.0
2006-08-31 18:53:00,2.34499,2.34514,2.34488,2.34502,147700000.0
2006-08-31 18:54:00,2.34522,2.34539,2.34521,2.34536,119600000.0
2006-08-31 18:55:00,2.34535,2.34548,2.3452,2.34521,191100000.0
2006-08-31 18:56:00,2.34526,2.3455,2.34526,2.3454,51800000.0
2006-08-31 18:57:00,2.34552,2.34572,2.34516,2.3452,55200000.0
2006-08-31 18:58:00,2.34523,2.34535,2.34512,2.34513,207600000.0
2006-08-31 18:59:00,2.34528,2.34555,2.34528,2.34539,194800000.0
2006-08-31 19:00:00,2.3454,2.34542,2.34519,2.34542,61000000.0
2006-08-31 19:01:00,2.34533,2.34559,2.34533,2.34554,19700000.0
2006-08-31 19:02:00,2.34561,2.34591,2.34547,2.3456,174400000.0
2006-08-31 19:03:00,2.34559,2.3456,2.3454,2.34551,107000000.0
2006-08-31 19:04:00,2.34555,2.3456,2.34555,2.3456,26000000.0
2006-08-31 19:05:00,2.34556,2.34556,2.34541,2.34541,57900000.0
2006-08-31 19:06:00,2.34542,2.34559,2.34533,2.34545,245000000.0
2006-08-31 19:07:00,2.34544,2.3455,2.34514,2.34519,160300000.0
2006-08-31 19:08:00,2.34519,2.34524,2.34483,2.34501,261900000.0
2006-08-31 19:09:00,2.34489,2.34517,2.34489,2.34501,111500000.0
2006-08-31 19:10:00,2.34503,2.34522,2.34483,2.34491,88400000.0
2006-08-31 19:11:00,2.34489,2.34497,2.34482,2.34482,74700000.0
2006-08-31 19:12:00,2.34488,2.34505,2.34488,2.34505,25500000.0
2006-08-31 19:13:00,2.34499,2.34499,2.34463,2.34472,174399998.0
2006-08-31 19:14:00,2.34468,2.34468,2.34451,2.34455,120200000.0
2006-08-31 19:15:00,2.34452,2.3448,2.34449,2.34455,88800000.0
2006-08-31 19:16:00,2.34472,2.34486,2.34472,2.34482,28800000.0
2006-08-31 19:17:00,2.3449,2.34503,2.34476,2.34476,61800000.0
2006-08-31 19:18:00,2.34484,2.3453,2.34484,2.3453,107300000.0
2006-08-31 19:19:00,2.34542,2.34557,2.34538,2.34544,84400000.0
2006-08-31 19:20:00,2.34553,2.34568,2.34546,2.34568,153300002.0
2006-08-31 19:21:00,2.34565,2.34582,2.34559,2.34582,107700000.0
2006-08-31 19:22:00,2.34583,2.3459,2.34566,2.34574,85000000.0
2006-08-31 19:23:00,2.34557,2.34587,2.34556,2.34557,152199999.0
2006-08-31 19:24:00,2.3457,2.34584,2.34568,2.34579,100300000.0
2006-08-31 19:25:00,2.34573,2.34583,2.34572,2.34573,60600000.0
2006-08-31 19:26:00,2.34571,2.34586,2.34566,2.34578,175400000.0
2006-08-31 19:27:00,2.34577,2.34589,2.34564,2.34564,139200000.0
2006-08-31 19:28:00,2.34572,2.34603,2.34572,2.34597,78300000.0
2006-08-31 19:29:00,2.34596,2.34611,2.34594,2.34595,144100000.0
2006-08-31 19:30:00,2.34596,2.3461,2.34577,2.34587,185600000.0
2006-08-31 19:31:00,2.34578,2.34587,2.34549,2.34577,59700000.0
2006-08-31 19:32:00,2.34566,2.34572,2.34551,2.34571,148400000.0
2006-08-31 19:33:00,2.34567,2.34567,2.34528,2.34528,61700000.0
2006-08-31 19:34:00,2.3454,2.3455,2.3452,2.34544,109800000.0
2006-08-31 19:35:00,2.34547,2.34554,2.34523,2.34529,108900000.0
2006-08-31 19:36:00,2.34519,2.34524,2.34497,2.3451,139000000.0
2006-08-31 19:37:00,2.34521,2.34527,2.34503,2.34516,69000000.0
2006-08-31 19:38:00,2.34516,2.34544,2.34516,2.34528,28000000.0
2006-08-31 19:39:00,2.34517,2.34517,2.34454,2.34503,51900000.0
2006-08-31 19:40:00,2.34517,2.34535,2.34486,2.3449,111300000.0
2006-08-31 19:41:00,2.34516,2.34522,2.34503,2.34505,90400000.0
2006-08-31 19:42:00,2.34512,2.34513,2.34481,2.34481,107800000.0
2006-08-31 19:43:00,2.3448,2.34516,2.3448,2.34516,29200000.0
2006-08-31 19:44:00,2.34523,2.34523,2.34499,2.34523,78599999.0
2006-08-31 19:45:00,2.34523,2.34524,2.34519,2.34522,44900000.0
2006-08-31 19:46:00,2.34536,2.34539,2.34513,2.34521,89400000.0
2006-08-31 19:47:00,2.34525,2.34533,2.34516,2.34517,22100000.0
2006-08-31 19:48:00,2.34501,2.34543,2.34501,2.34523,77800000.0
2006-08-31 19:49:00,2.34547,2.34595,2.34547,2.34592,110000000.0
2006-08-31 19:50:00,2.34597,2.34621,2.34585,2.34619,93100000.0
2006-08-31 19:51:00,2.3462,2.3463,2.34591,2.346,101400000.0
2006-08-31 19:52:00,2.34605,2.34652,2.34605,2.34634,71000000.0
2006-08-31 19:53:00,2.34619,2.34619,2.34596,2.34597,19800000.0
2006-08-31 19:54:00,2.34611,2.34623,2.34607,2.34607,55800000.0
2006-08-31 19:55:00,2.34606,2.34612,2.34606,2.34612,41800000.0
2006-08-31 19:56:00,2.34619,2.34628,2.34573,2.34573,71500000.0
2006-08-31 19:57:00,2.34555,2.34591,2.34555,2.34582,126600000.0
2006-08-31 19:58:00,2.34586,2.34609,2.34586,2.34594,110800000.0
2006-08-31 19:59:00,2.346,2.346,2.34533,2.3454,112300000.0
2006-08-31 20:00:00,2.34545,2.34593,2.34545,2.34593,65900000.0
2006-08-31 20:01:00,2.34598,2.34613,2.34591,2.34591,74200000.0
2006-08-31 20:02:00,2.34577,2.34592,2.34569,2.34575,35600000.0
2006-08-31 20:03:00,2.34585,2.34596,2.34575,2.34575,23800000.0
2006-08-31 20:04:00,2.34547,2.34549,2.34527,2.34527,24600000.0
2006-08-31 20:05:00,2.34526,2.34582,2.34526,2.34576,43400000.0
2006-08-31 20:06:00,2.3457,2.34573,2.34538,2.34538,36300000.0
2006-08-31 20:07:00,2.34527,2.34527,2.34501,2.34515,43800000.0
2006-08-31 20:08:00,2.34506,2.34518,2.34463,2.34463,101700001.0
2006-08-31 20:09:00,2.34468,2.34468,2.34446,2.34446,28300000.0
2006-08-31 20:10:00,2.34436,2.34484,2.34428,2.34484,25000000.0
2006-08-31 20:11:00,2.34472,2.34484,2.34462,2.34462,58800000.0
2006-08-31 20:12:00,2.34453,2.34509,2.34453,2.34502,159100000.0
2006-08-31 20:13:00,2.34482,2.34495,2.34469,2.3449,206800000.0
2006-08-31 20:14:00,2.34492,2.34496,2.34466,2.34466,93900000.0
2006-08-31 20:15:00,2.34485,2.3452,2.34485,2.345,186500000.0
2006-08-31 20:16:00,2.34503,2.34516,2.34487,2.34501,148100000.0
2006-08-31 20:17:00,2.34493,2.34497,2.34473,2.34473,25300000.0
2006-08-31 20:18:00,2.34478,2.34489,2.34451,2.34451,75800000.0
2006-08-31 20:19:00,2.34461,2.34498,2.34461,2.34479,132600000.0
2006-08-31 20:20:00,2.34464,2.34464,2.34431,2.34447,205100000.0
2006-08-31 20:21:00,2.34446,2.34463,2.34445,2.34462,91700000.0
2006-08-31 20:22:00,2.34455,2.34455,2.34439,2.34441,77000000.0
2006-08-31 20:23:00,2.34438,2.34464,2.34428,2.3445,147500000.0
2006-08-31 20:24:00,2.34442,2.34471,2.34442,2.34466,34900000.0
2006-08-31 20:25:00,2.3447,2.34471,2.34448,2.34448,146900000.0
2006-08-31 20:26:00,2.34454,2.34461,2.34438,2.3445,178000000.0
2006-08-31 20:27:00,2.34451,2.34469,2.34444,2.34467,84600000.0
2006-08-31 20:28:00,2.34462,2.34475,2.34447,2.34447,231000000.0
2006-08-31 20:29:00,2.34458,2.34484,2.34458,2.34472,177600001.0
2006-08-31 20:30:00,2.34477,2.34502,2.34465,2.34465,380100000.0
2006-08-31 20:31:00,2.34462,2.34482,2.34455,2.34461,193700000.0
2006-08-31 20:32:00,2.34471,2.34495,2.34461,2.34495,351800000.0
2006-08-31 20:33:00,2.34483,2.34483,2.34461,2.34471,85500000.0
2006-08-31 20:34:00,2.34466,2.34467,2.34452,2.3446,83300000.0
2006-08-31 20:35:00,2.3446,2.3446,2.34417,2.34417,46100000.0
2006-08-31 20:36:00,2.34401,2.34423,2.34379,2.34423,76700001.0
2006-08-31 20:37:00,2.34422,2.34437,2.34419,2.34424,86700000.0
2006-08-31 20:38:00,2.34425,2.34469,2.34425,2.34431,152000000.0
2006-08-31 20:39:00,2.34428,2.34428,2.34407,2.34415,110500000.0
2006-08-31 20:40:00,2.34416,2.34417,2.34393,2.34397,144100000.0
2006-08-31 20:41:00,2.34401,2.34407,2.34388,2.34388,116600000.0
2006-08-31 20:42:00,2.34384,2.34389,2.34365,2.3437,58300000.0
2006-08-31 20:43:00,2.34365,2.34365,2.34325,2.34356,77900000.0
2006-08-31 20:44:00,2.34354,2.34386,2.34354,2.34378,170100001.0
2006-08-31 20:45:00,2.3437,2.34376,2.3436,2.34372,64300000.0
2006-08-31 20:46:00,2.34379,2.34419,2.34379,2.34404,30300000.0
2006-08-31 20:47:00,2.34405,2.34424,2.34386,2.34399,119600000.0
2006-08-31 20:48:00,2.34402,2.34426,2.344,2.3441,227600000.0
2006-08-31 20:49:00,2.34405,2.34412,2.34374,2.34387,120999999.0
2006-08-31 20:50:00,2.34386,2.34424,2.34386,2.34404,185499999.0
2006-08-31 20:51:00,2.34403,2.34407,2.34385,2.34399,137500000.0
2006-08-31 20:52:00,2.34402,2.34422,2.34392,2.34422,161000000.0
2006-08-31 20:53:00,2.34421,2.34454,2.3441,2.34427,182500000.0
2006-08-31 20:54:00,2.34436,2.34447,2.34427,2.34434,157200000.0
2006-08-31 20:55:00,2.34421,2.3443,2.34421,2.34423,23300000.0
2006-08-31 20:56:00,2.34427,2.34432,2.34392,2.34393,240800000.0
2006-08-31 20:57:00,2.34388,2.34413,2.34376,2.34378,303400000.0
2006-08-31 20:58:00,2.34386,2.34436,2.34386,2.3442,195400000.0
2006-08-31 20:59:00,2.34419,2.34421,2.34351,2.34373,274699999.0
2006-08-31 21:00:00,2.34362,2.34367,2.34328,2.34341,255900000.0
2006-08-31 21:01:00,2.34348,2.34395,2.34348,2.34395,324500000.0
2006-08-31 21:02:00,2.34403,2.34403,2.34377,2.34378,84600000.0
2006-08-31 21:03:00,2.34387,2.34407,2.34367,2.34401,102300000.0
2006-08-31 21:04:00,2.34393,2.34393,2.34378,2.34378,43800000.0
2006-08-31 21:05:00,2.34381,2.34402,2.34381,2.34398,61900000.0
2006-08-31 21:06:00,2.34384,2.34392,2.34342,2.34364,111600000.0
2006-08-31 21:07:00,2.34353,2.34379,2.34347,2.3437,31500000.0
2006-08-31 21:08:00,2.34373,2.34382,2.34368,2.34379,32000000.0
2006-08-31 21:09:00,2.34385,2.34396,2.34385,2.34396,47100000.0
2006-08-31 21:10:00,2.34412,2.34412,2.34397,2.34404,62600000.0
2006-08-31 21:11:00,2.34399,2.34412,2.3439,2.3439,151600000.0
2006-08-31 21:12:00,2.34381,2.34381,2.34358,2.34361,30500000.0
2006-08-31 21:13:00,2.34355,2.34387,2.34347,2.34347,122000000.0
2006-08-31 21:14:00,2.34365,2.34375,2.34347,2.34375,158700000.0
2006-08-31 21:15:00,2.34374,2.34378,2.34344,2.3436,161700000.0
2006-08-31 21:16:00,2.3437,2.34383,2.3436,2.34383,93100000.0
2006-08-31 21:17:00,2.34385,2.34385,2.34353,2.34363,159900000.0
2006-08-31 21:18:00,2.34364,2.34373,2.34352,2.34359,148700000.0
2006-08-31 21:19:00,2.3435,2.34369,2.34345,2.34345,96000000.0
2006-08-31 21:20:00,2.34358,2.34387,2.34355,2.34363,228100000.0
2006-08-31 21:21:00,2.34362,2.34381,2.34342,2.34372,294000001.0
2006-08-31 21:22:00,2.34374,2.3438,2.34343,2.34345,149200000.0
2006-08-31 21:23:00,2.34355,2.34355,2.34308,2.34312,123300001.0
2006-08-31 21:24:00,2.34301,2.34319,2.34296,2.34319,67000000.0
2006-08-31 21:25:00,2.34312,2.34321,2.34309,2.3431,66100000.0
2006-08-31 21:26:00,2.34314,2.3432,2.34311,2.34313,33300000.0
2006-08-31 21:27:00,2.34317,2.34328,2.34304,2.3432,52200000.0
2006-08-31 21:28:00,2.34329,2.34338,2.34318,2.34318,95800000.0
2006-08-31 21:29:00,2.34317,2.3433,2.34312,2.34314,45200000.0
2006-08-31 21:30:00,2.34317,2.34328,2.34317,2.34318,34200000.0
2006-08-31 21:31:00,2.34301,2.34301,2.34279,2.34289,15700000.0
2006-08-31 21:32:00,2.34304,2.34304,2.34279,2.34284,156800000.0
2006-08-31 21:33:00,2.34268,2.34295,2.34268,2.34281,84600000.0
2006-08-31 21:34:00,2.34308,2.34326,2.34256,2.3429,81900000.0
2006-08-31 21:35:00,2.34295,2.34315,2.34295,2.34305,29100000.0
2006-08-31 21:36:00,2.34301,2.34318,2.343,2.34308,30100000.0
2006-08-31 21:37:00,2.34307,2.3431,2.34302,2.34305,75200000.0
2006-08-31 21:38:00,2.34305,2.34345,2.34305,2.34345,96400000.0
2006-08-31 21:39:00,2.34348,2.34355,2.34342,2.34346,46900000.0
2006-08-31 21:40:00,2.34346,2.34351,2.34339,2.34351,47800000.0
2006-08-31 21:41:00,2.34354,2.34383,2.34354,2.34381,41700000.0
2006-08-31 21:42:00,2.3439,2.3439,2.34357,2.34372,93300000.0
2006-08-31 21:43:00,2.34362,2.34368,2.34345,2.34354,112300000.0
2006-08-31 21:44:00,2.3436,2.34363,2.34334,2.34344,86100000.0
2006-08-31 21:45:00,2.34346,2.34362,2.34346,2.34348,79600000.0
2006-08-31 21:46:00,2.3437,2.34375,2.34295,2.343,50100000.0
2006-08-31 21:47:00,2.34348,2.34366,2.34329,2.34335,127200000.0
2006-08-31 21:48:00,2.34339,2.34367,2.34339,2.34359,34400000.0
2006-08-31 21:49:00,2.34365,2.34368,2.34352,2.3436,90900000.0
2006-08-31 21:50:00,2.3437,2.3437,2.34339,2.34339,42700000.0
2006-08-31 21:51:00,2.34342,2.34345,2.34335,2.34338,32600000.0
2006-08-31 21:52:00,2.34327,2.34345,2.34317,2.34323,122600000.0
2006-08-31 21:53:00,2.34319,2.34319,2.3426,2.3426,49400000.0
2006-08-31 21:54:00,2.34256,2.34287,2.34256,2.34273,33300000.0
2006-08-31 21:55:00,2.34286,2.34298,2.34262,2.34288,80900000.0
2006-08-31 21:56:00,2.34298,2.34306,2.34297,2.34302,47900000.0
2006-08-31 21:57:00,2.343,2.34309,2.343,2.34308,26200000.0
2006-08-31 21:58:00,2.34304,2.34304,2.34286,2.34299,38000000.0
2006-08-31 21:59:00,2.34306,2.34317,2.34296,2.34308,171000000.0
2006-08-31 22:00:00,2.34301,2.34319,2.34297,2.343,109200000.0
2006-08-31 22:01:00,2.34293,2.34312,2.34278,2.34312,35700000.0
2006-08-31 22:02:00,2.34312,2.34329,2.34297,2.34297,82700000.0
2006-08-31 22:03:00,2.34298,2.34312,2.3429,2.34312,50200000.0
2006-08-31 22:04:00,2.34316,2.34317,2.343,2.34303,97200000.0
2006-08-31 22:05:00,2.34305,2.34321,2.34304,2.3432,85200000.0
2006-08-31 22:06:00,2.34334,2.34334,2.34304,2.34304,35600000.0
2006-08-31 22:07:00,2.343,2.34303,2.34293,2.34293,46900000.0
2006-08-31 22:08:00,2.34282,2.34312,2.34282,2.3431,27900000.0
2006-08-31 22:09:00,2.34306,2.34311,2.3429,2.34309,36700000.0
2006-08-31 22:10:00,2.3431,2.34315,2.34305,2.34313,38400001.0
2006-08-31 22:11:00,2.34307,2.34307,2.34283,2.34298,9900000.0
2006-08-31 22:12:00,2.34298,2.34298,2.34283,2.34291,56000000.0
2006-08-31 22:13:00,2.34305,2.34311,2.34305,2.34305,36000000.0
2006-08-31 22:14:00,2.34296,2.34309,2.34285,2.34298,31400000.0
2006-08-31 22:15:00,2.34283,2.34309,2.34283,2.3429,107200000.0
2006-08-31 22:16:00,2.34288,2.34328,2.3428,2.34291,143700001.0
2006-08-31 22:17:00,2.34303,2.34303,2.3429,2.3429,16300000.0
2006-08-31 22:18:00,2.34294,2.3431,2.34294,2.3431,30000000.0
2006-08-31 22:19:00,2.34317,2.34323,2.34301,2.34301,43400000.0
2006-08-31 22:20:00,2.34308,2.34333,2.34301,2.34301,27200000.0
2006-08-31 22:21:00,2.34304,2.34304,2.34279,2.34292,41300000.0
2006-08-31 22:22:00,2.34292,2.34304,2.34274,2.34287,90400000.0
2006-08-31 22:23:00,2.34279,2.34279,2.34257,2.34265,66000000.0
2006-08-31 22:24:00,2.34255,2.34273,2.34253,2.34261,42200000.0
2006-08-31 22:25:00,2.34271,2.3428,2.34265,2.34273,74700000.0
2006-08-31 22:26:00,2.34272,2.34272,2.34248,2.34248,11000000.0
2006-08-31 22:27:00,2.34248,2.34263,2.34248,2.34255,21200000.0
2006-08-31 22:28:00,2.34265,2.34269,2.34192,2.34203,34900000.0
2006-08-31 22:29:00,2.34257,2.34271,2.34251,2.34255,151600000.0
2006-08-31 22:30:00,2.34254,2.34292,2.34254,2.34289,85100000.0
2006-08-31 22:31:00,2.34292,2.34292,2.34266,2.34266,22700000.0
2006-08-31 22:32:00,2.34275,2.34275,2.34258,2.34267,52100000.0
2006-08-31 22:33:00,2.34275,2.34278,2.34265,2.34271,47800000.0
2006-08-31 22:34:00,2.34269,2.34286,2.34262,2.34262,64800000.0
2006-08-31 22:35:00,2.3427,2.3427,2.34247,2.34257,37100000.0
2006-08-31 22:36:00,2.34265,2.34272,2.34259,2.34272,23900000.0
2006-08-31 22:37:00,2.34271,2.34271,2.34253,2.34253,52000000.0
2006-08-31 22:38:00,2.34265,2.34276,2.34265,2.34267,48600000.0
2006-08-31 22:39:00,2.3427,2.34284,2.34263,2.34272,42800000.0
2006-08-31 22:40:00,2.34272,2.34303,2.34268,2.34286,24200000.0
2006-08-31 22:41:00,2.34277,2.34288,2.34275,2.3428,43100000.0
2006-08-31 22:42:00,2.34273,2.34297,2.34273,2.34283,78500000.0
2006-08-31 22:43:00,2.34287,2.34312,2.34283,2.34294,117400000.0
2006-08-31 22:44:00,2.34294,2.34313,2.34287,2.34306,62800000.0
2006-08-31 22:45:00,2.34307,2.34319,2.34304,2.34307,56200000.0
2006-08-31 22:46:00,2.3431,2.3431,2.34291,2.34294,84300000.0
2006-08-31 22:47:00,2.34303,2.34315,2.34303,2.34305,34500000.0
2006-08-31 22:48:00,2.34281,2.34328,2.34254,2.34256,69199999.0
2006-08-31 22:49:00,2.34289,2.34315,2.34253,2.34277,64000000.0
2006-08-31 22:50:00,2.34349,2.34349,2.34254,2.34254,16800000.0
2006-08-31 22:51:00,2.34273,2.34365,2.34249,2.34289,72300000.0
2006-08-31 22:52:00,2.34291,2.34347,2.34278,2.34288,43600000.0
2006-08-31 22:53:00,2.34284,2.34327,2.34283,2.34319,25200000.0
2006-08-31 22:54:00,2.34319,2.34339,2.34293,2.34314,30000000.0
2006-08-31 22:55:00,2.34272,2.34302,2.34222,2.34222,47200000.0
2006-08-31 22:56:00,2.3424,2.34337,2.3424,2.34305,36000000.0
2006-08-31 22:57:00,2.34323,2.34355,2.34285,2.34293,26000000.0
2006-08-31 22:58:00,2.34299,2.34326,2.34272,2.34303,37100000.0
2006-08-31 22:59:00,2.34291,2.34304,2.3426,2.34304,38900000.0
2006-08-31 23:00:00,2.34298,2.34346,2.34271,2.34281,49100000.0
2006-08-31 23:01:00,2.34328,2.34354,2.34298,2.34299,32500000.0
2006-08-31 23:02:00,2.34313,2.34354,2.34292,2.34354,29700000.0
2006-08-31 23:03:00,2.34338,2.34365,2.34299,2.34328,35100000.0
2006-08-31 23:04:00,2.34322,2.34388,2.34311,2.34339,40600000.0
2006-08-31 23:05:00,2.34295,2.34411,2.3429,2.34389,31700000.0
2006-08-31 23:06:00,2.34375,2.34383,2.34338,2.34383,44800000.0
2006-08-31 23:07:00,2.3439,2.34392,2.34313,2.34313,21600000.0
2006-08-31 23:08:00,2.34353,2.34364,2.34316,2.34364,30300000.0
2006-08-31 23:09:00,2.34364,2.34395,2.34345,2.3437,25600000.0
2006-08-31 23:10:00,2.3443,2.34451,2.34318,2.34318,50799999.0
2006-08-31 23:11:00,2.34357,2.34366,2.34308,2.34327,33400000.0
2006-08-31 23:12:00,2.3435,2.34376,2.34328,2.34351,31100000.0
2006-08-31 23:13:00,2.34335,2.3437,2.34331,2.34353,35000000.0
2006-08-31 23:14:00,2.3437,2.34409,2.34356,2.34402,38500000.0
2006-08-31 23:15:00,2.34398,2.3442,2.34353,2.34357,40200000.0
2006-08-31 23:16:00,2.34403,2.34403,2.34359,2.34376,31700000.0
2006-08-31 23:17:00,2.34372,2.34401,2.34349,2.34349,52000000.0
2006-08-31 23:18:00,2.34403,2.3442,2.34356,2.34402,52000000.0
2006-08-31 23:19:00,2.34409,2.34409,2.34351,2.34386,36500000.0
2006-08-31 23:20:00,2.34439,2.34439,2.34329,2.34329,30900000.0
2006-08-31 23:21:00,2.34346,2.344,2.34346,2.34394,43100000.0
2006-08-31 23:22:00,2.34385,2.34394,2.34333,2.34333,27700000.0
2006-08-31 23:23:00,2.34324,2.34397,2.34324,2.34382,54100001.0
2006-08-31 23:24:00,2.34383,2.34414,2.34339,2.34386,37800000.0
2006-08-31 23:25:00,2.34374,2.34443,2.34374,2.34424,59000000.0
2006-08-31 23:26:00,2.34427,2.34439,2.34355,2.34388,35100000.0
2006-08-31 23:27:00,2.34353,2.34406,2.34349,2.34392,21400000.0
2006-08-31 23:28:00,2.34395,2.34405,2.34308,2.34331,37200000.0
2006-08-31 23:29:00,2.34379,2.34405,2.34328,2.34356,35000000.0
2006-08-31 23:30:00,2.34379,2.34386,2.34312,2.34378,36800000.0
2006-08-31 23:31:00,2.34361,2.34365,2.34322,2.34334,34000000.0
2006-08-31 23:32:00,2.34361,2.34378,2.34332,2.34332,53000000.0
2006-08-31 23:33:00,2.34343,2.34361,2.34301,2.34341,38200000.0
2006-08-31 23:34:00,2.34345,2.34348,2.34292,2.34329,30900000.0
2006-08-31 23:35:00,2.34334,2.34346,2.34296,2.34306,48500000.0
2006-08-31 23:36:00,2.34344,2.34347,2.34257,2.34283,37400000.0
2006-08-31 23:37:00,2.34268,2.34287,2.34237,2.3424,30100000.0
2006-08-31 23:38:00,2.34243,2.34257,2.34224,2.34257,31700000.0
2006-08-31 23:39:00,2.34234,2.34277,2.34216,2.34234,27000000.0
2006-08-31 23:40:00,2.34235,2.34298,2.34193,2.34193,19800000.0
2006-08-31 23:41:00,2.34271,2.34313,2.34252,2.34303,48300000.0
2006-08-31 23:42:00,2.34329,2.34329,2.34281,2.34307,26900000.0
2006-08-31 23:43:00,2.34298,2.34345,2.34282,2.34318,36900000.0
2006-08-31 23:44:00,2.34333,2.344,2.34311,2.344,21900000.0
2006-08-31 23:45:00,2.34383,2.34392,2.34325,2.34356,31100000.0
2006-08-31 23:46:00,2.34404,2.34451,2.34358,2.34451,51800000.0
2006-08-31 23:47:00,2.34423,2.34454,2.34377,2.34377,31300000.0
2006-08-31 23:48:00,2.34396,2.34456,2.34388,2.34449,48700000.0
2006-08-31 23:49:00,2.34368,2.34487,2.34368,2.34487,32300000.0
2006-08-31 23:50:00,2.34472,2.34495,2.34438,2.34461,34700000.0
2006-08-31 23:51:00,2.34459,2.3448,2.34448,2.34448,31900000.0
2006-08-31 23:52:00,2.34527,2.34528,2.34433,2.34441,45900000.0
2006-08-31 23:53:00,2.3442,2.34466,2.34409,2.34447,27400000.0
2006-08-31 23:54:00,2.34518,2.34518,2.34458,2.34463,22800000.0
2006-08-31 23:55:00,2.34423,2.34463,2.34417,2.34443,28000000.0
2006-08-31 23:56:00,2.34477,2.34477,2.34411,2.34427,30400000.0
2006-08-31 23:57:00,2.34436,2.34436,2.34375,2.34429,55599999.0
2006-08-31 23:58:00,2.34437,2.34443,2.34382,2.34412,45800000.0
2006-08-31 23:59:00,2.34395,2.34439,2.34378,2.34431,30000000.0
2006-09-01 00:00:00,2.34396,2.34446,2.3439,2.3444,51999999.0
2006-09-01 00:01:00,2.34447,2.34447,2.34394,2.34433,47100000.0
2006-09-01 00:02:00,2.34409,2.34431,2.34352,2.34372,33600000.0
2006-09-01 00:03:00,2.34418,2.34418,2.34363,2.34363,30200000.0
2006-09-01 00:04:00,2.3434,2.34398,2.3434,2.34391,20200000.0
2006-09-01 00:05:00,2.34362,2.34376,2.34352,2.34361,32400000.0
2006-09-01 00:06:00,2.34413,2.34431,2.34394,2.34421,51400000.0
2006-09-01 00:07:00,2.34409,2.34415,2.34368,2.34368,27900000.0
2006-09-01 00:08:00,2.34425,2.34425,2.34361,2.34374,47600000.0
2006-09-01 00:09:00,2.34345,2.34378,2.34336,2.34366,37700000.0
2006-09-01 00:10:00,2.34343,2.34382,2.34321,2.3436,45600000.0
2006-09-01 00:11:00,2.34348,2.34378,2.34316,2.34348,36100000.0
2006-09-01 00:12:00,2.3434,2.34365,2.3431,2.3431,29700000.0
2006-09-01 00:13:00,2.34294,2.34363,2.34294,2.34339,50200000.0
2006-09-01 00:14:00,2.34357,2.34367,2.34311,2.34356,30800000.0
2006-09-01 00:15:00,2.34358,2.3437,2.34301,2.34301,33900000.0
2006-09-01 00:16:00,2.34325,2.34366,2.34298,2.34338,31900000.0
2006-09-01 00:17:00,2.34332,2.3434,2.34244,2.343,60800000.0
2006-09-01 00:18:00,2.34271,2.34318,2.34253,2.34317,43200000.0
2006-09-01 00:19:00,2.34335,2.34339,2.34217,2.34217,25700000.0
2006-09-01 00:20:00,2.34231,2.34278,2.34218,2.34261,33200000.0
2006-09-01 00:21:00,2.34274,2.34288,2.34227,2.34247,37000000.0
2006-09-01 00:22:00,2.3425,2.34276,2.34224,2.34254,46000000.0
2006-09-01 00:23:00,2.34282,2.34282,2.34235,2.34258,43800000.0
2006-09-01 00:24:00,2.34269,2.34269,2.34201,2.34236,45200000.0
2006-09-01 00:25:00,2.34249,2.34249,2.34185,2.34185,40000000.0
2006-09-01 00:26:00,2.34205,2.34229,2.34174,2.34195,48700000.0
2006-09-01 00:27:00,2.34214,2.34235,2.34179,2.3419,18800000.0
2006-09-01 00:28:00,2.34228,2.34232,2.34189,2.34218,39200000.0
2006-09-01 00:29:00,2.34166,2.34246,2.34166,2.34239,26200000.0
2006-09-01 00:30:00,2.34266,2.34266,2.34203,2.34243,42900000.0
2006-09-01 00:31:00,2.34262,2.34275,2.34199,2.34199,22400000.0
2006-09-01 00:32:00,2.34261,2.34261,2.34206,2.34214,48900000.0
2006-09-01 00:33:00,2.34229,2.34239,2.34193,2.34207,39600000.0
2006-09-01 00:34:00,2.34247,2.3427,2.34198,2.34203,53400000.0
2006-09-01 00:35:00,2.34225,2.3425,2.34164,2.34226,46900000.0
2006-09-01 00:36:00,2.34188,2.34205,2.34169,2.34183,28200000.0
2006-09-01 00:37:00,2.34197,2.3422,2.34157,2.34159,41400000.0
2006-09-01 00:38:00,2.34222,2.34222,2.34186,2.34209,31700000.0
2006-09-01 00:39:00,2.34212,2.34217,2.34175,2.34192,49300000.0
2006-09-01 00:40:00,2.34194,2.3423,2.34189,2.34192,47300000.0
2006-09-01 00:41:00,2.34224,2.34235,2.34182,2.34235,41400000.0
2006-09-01 00:42:00,2.34232,2.34243,2.34181,2.34181,28000000.0
2006-09-01 00:43:00,2.34272,2.34272,2.34179,2.34208,35200000.0
2006-09-01 00:44:00,2.34164,2.3425,2.34164,2.34247,34900000.0
2006-09-01 00:45:00,2.34214,2.34257,2.34204,2.34225,41100000.0
2006-09-01 00:46:00,2.34216,2.34272,2.34209,2.34251,40600000.0
2006-09-01 00:47:00,2.34257,2.34271,2.34189,2.3421,53300000.0
2006-09-01 00:48:00,2.34209,2.34226,2.34176,2.34195,51000000.0
2006-09-01 00:49:00,2.34229,2.34239,2.34208,2.34215,30000000.0
2006-09-01 00:50:00,2.34229,2.34241,2.34214,2.34219,39100000.0
2006-09-01 00:51:00,2.34211,2.34239,2.34211,2.34239,48000000.0
2006-09-01 00:52:00,2.34245,2.3427,2.34219,2.3425,47900000.0
2006-09-01 00:53:00,2.34232,2.34266,2.34201,2.34201,51800000.0
2006-09-01 00:54:00,2.34189,2.34205,2.34128,2.34185,46200000.0
2006-09-01 00:55:00,2.3421,2.34229,2.34186,2.34195,25500000.0
2006-09-01 00:56:00,2.34207,2.3422,2.3416,2.34179,39400000.0
2006-09-01 00:57:00,2.34172,2.34206,2.34164,2.34206,37500000.0
2006-09-01 00:58:00,2.34237,2.34249,2.34142,2.34147,38000000.0
2006-09-01 00:59:00,2.34166,2.34216,2.34166,2.3418,16900000.0
2006-09-01 01:00:00,2.34201,2.34212,2.34186,2.34212,41500000.0
2006-09-01 01:01:00,2.34223,2.34254,2.34181,2.34243,28300000.0
2006-09-01 01:02:00,2.3419,2.34284,2.3419,2.34255,45900000.0
2006-09-01 01:03:00,2.34307,2.34307,2.34251,2.34251,44200000.0
2006-09-01 01:04:00,2.34248,2.34258,2.34243,2.34257,29700000.0
2006-09-01 01:05:00,2.34286,2.34297,2.34283,2.34297,20900000.0
2006-09-01 01:06:00,2.34294,2.34319,2.34291,2.34319,34500000.0
2006-09-01 01:07:00,2.34313,2.3433,2.34313,2.34324,27900000.0
2006-09-01 01:08:00,2.34247,2.3428,2.34244,2.3428,56100000.0
2006-09-01 01:09:00,2.343,2.343,2.34273,2.34273,21900000.0
2006-09-01 01:10:00,2.34289,2.34298,2.34269,2.34279,46200000.0
2006-09-01 01:11:00,2.34279,2.34279,2.34253,2.34272,40800000.0
2006-09-01 01:12:00,2.34271,2.34314,2.34271,2.34307,37900000.0
2006-09-01 01:13:00,2.34297,2.34314,2.34293,2.34293,41500000.0
2006-09-01 01:14:00,2.34283,2.34321,2.34283,2.3432,42200000.0
2006-09-01 01:15:00,2.3433,2.3434,2.34308,2.34309,26900000.0
2006-09-01 01:16:00,2.34306,2.34306,2.34284,2.34284,20500000.0
2006-09-01 01:17:00,2.34293,2.34317,2.34286,2.34306,27200000.0
2006-09-01 01:18:00,2.34313,2.34335,2.34313,2.34335,15200000.0
2006-09-01 01:19:00,2.34356,2.34357,2.3434,2.3434,30700000.0
2006-09-01 01:20:00,2.34326,2.34353,2.34326,2.34347,37200000.0
2006-09-01 01:21:00,2.34332,2.34368,2.34332,2.34368,14200000.0
2006-09-01 01:22:00,2.34355,2.34367,2.34345,2.34351,11600000.0
2006-09-01 01:23:00,2.34352,2.34377,2.34352,2.3437,25400000.0
2006-09-01 01:24:00,2.34375,2.34375,2.3437,2.3437,3300000.0
2006-09-01 01:25:00,2.34373,2.34384,2.34358,2.34365,44800000.0
2006-09-01 01:26:00,2.34364,2.3438,2.34364,2.34375,28200000.0
2006-09-01 01:27:00,2.34379,2.34386,2.34363,2.34365,40400000.0
2006-09-01 01:28:00,2.34362,2.34377,2.34362,2.34365,12500000.0
2006-09-01 01:29:00,2.34373,2.34381,2.34369,2.34369,17000000.0
2006-09-01 01:30:00,2.34378,2.34396,2.34378,2.34389,37900000.0
2006-09-01 01:31:00,2.34378,2.34394,2.34377,2.34383,37100000.0
2006-09-01 01:32:00,2.34379,2.34421,2.34348,2.34348,34500000.0
2006-09-01 01:33:00,2.34331,2.34368,2.34328,2.34368,46200000.0
2006-09-01 01:34:00,2.34362,2.34372,2.34349,2.3436,46100000.0
2006-09-01 01:35:00,2.34358,2.34382,2.34349,2.34382,42200000.0
2006-09-01 01:36:00,2.34374,2.34374,2.34349,2.34373,25800000.0
2006-09-01 01:37:00,2.3434,2.3434,2.34301,2.34301,22300000.0
2006-09-01 01:38:00,2.34327,2.34346,2.34327,2.34345,29500000.0
2006-09-01 01:39:00,2.34341,2.34361,2.34335,2.34335,39100000.0
2006-09-01 01:40:00,2.34353,2.34353,2.34329,2.34332,31100000.0
2006-09-01 01:41:00,2.34346,2.34361,2.34335,2.3434,45200000.0
2006-09-01 01:42:00,2.34328,2.3434,2.3432,2.34328,41900000.0
2006-09-01 01:43:00,2.34315,2.34317,2.34307,2.34313,32600000.0
2006-09-01 01:44:00,2.34318,2.34325,2.34307,2.34307,37100000.0
2006-09-01 01:45:00,2.3431,2.34332,2.34302,2.34302,35500000.0
2006-09-01 01:46:00,2.34288,2.3431,2.34288,2.34295,24000000.0
2006-09-01 01:47:00,2.34301,2.34326,2.34301,2.34326,16100000.0
2006-09-01 01:48:00,2.34335,2.34338,2.34323,2.34323,37400000.0
2006-09-01 01:49:00,2.3432,2.3432,2.34312,2.3432,34500000.0
2006-09-01 01:50:00,2.34321,2.34343,2.34321,2.34342,40700000.0
2006-09-01 01:51:00,2.34346,2.34346,2.34306,2.34318,32000000.0
2006-09-01 01:52:00,2.34322,2.34342,2.34322,2.34338,76900000.0
2006-09-01 01:53:00,2.34326,2.34326,2.343,2.343,12800000.0
2006-09-01 01:54:00,2.34283,2.3431,2.34283,2.34307,24700000.0
2006-09-01 01:55:00,2.34291,2.34291,2.34233,2.34233,24600000.0
2006-09-01 01:56:00,2.34237,2.34249,2.34237,2.34247,24500000.0
2006-09-01 01:57:00,2.3427,2.34279,2.34259,2.3427,38100000.0
2006-09-01 01:58:00,2.34278,2.34298,2.34278,2.34298,14800000.0
2006-09-01 01:59:00,2.34305,2.34315,2.343,2.34305,32200000.0
2006-09-01 02:00:00,2.34307,2.34316,2.34296,2.34313,22600000.0
2006-09-01 02:01:00,2.34312,2.34326,2.34306,2.34315,39000000.0
2006-09-01 02:02:00,2.34307,2.34307,2.3426,2.3426,22700000.0
2006-09-01 02:03:00,2.34245,2.34265,2.34198,2.34198,25200000.0
2006-09-01 02:04:00,2.34226,2.34231,2.34226,2.34231,13400000.0
2006-09-01 02:05:00,2.3424,2.34255,2.34237,2.3425,47800000.0
2006-09-01 02:06:00,2.3423,2.34243,2.34222,2.34222,19400000.0
2006-09-01 02:07:00,2.34205,2.34234,2.34205,2.34234,54000000.0
2006-09-01 02:08:00,2.34231,2.34249,2.34219,2.34233,26800000.0
2006-09-01 02:09:00,2.34246,2.34249,2.34239,2.34244,29900000.0
2006-09-01 02:10:00,2.3425,2.3425,2.34226,2.34241,16000000.0
2006-09-01 02:11:00,2.34229,2.34239,2.34229,2.34239,9100000.0
2006-09-01 02:12:00,2.34243,2.34243,2.34215,2.34243,35800000.0
2006-09-01 02:13:00,2.34234,2.34243,2.34215,2.34215,15600000.0
2006-09-01 02:14:00,2.34204,2.34214,2.3419,2.3419,42400000.0
2006-09-01 02:15:00,2.34215,2.34216,2.34199,2.342,22400000.0
2006-09-01 02:16:00,2.34195,2.34205,2.34193,2.34199,26700000.0
2006-09-01 02:17:00,2.34219,2.34219,2.34196,2.34202,30500000.0
2006-09-01 02:18:00,2.34204,2.34208,2.34186,2.34192,36100000.0
2006-09-01 02:19:00,2.34183,2.34205,2.34183,2.34194,12400000.0
2006-09-01 02:20:00,2.342,2.34203,2.34195,2.34203,33200000.0
2006-09-01 02:21:00,2.34195,2.34195,2.34184,2.3419,29200000.0
2006-09-01 02:22:00,2.34207,2.3423,2.34201,2.3423,43900000.0
2006-09-01 02:23:00,2.34223,2.34238,2.34215,2.34215,49900000.0
2006-09-01 02:24:00,2.34224,2.34269,2.34211,2.34269,22800000.0
2006-09-01 02:25:00,2.34277,2.34286,2.34277,2.34286,5500000.0
2006-09-01 02:26:00,2.34297,2.34297,2.34259,2.34275,32400000.0
2006-09-01 02:27:00,2.34271,2.34283,2.34258,2.34283,27000000.0
2006-09-01 02:28:00,2.34288,2.34301,2.34273,2.34284,33600000.0
2006-09-01 02:29:00,2.34294,2.34297,2.34276,2.34276,46400000.0
2006-09-01 02:30:00,2.34283,2.34284,2.34262,2.34262,35400000.0
2006-09-01 02:31:00,2.34265,2.3428,2.34265,2.3428,47600000.0
2006-09-01 02:32:00,2.34269,2.34279,2.34249,2.34261,33200000.0
2006-09-01 02:33:00,2.34265,2.34265,2.34254,2.34254,18400000.0
2006-09-01 02:34:00,2.34267,2.34281,2.34267,2.34273,23500000.0
2006-09-01 02:35:00,2.34274,2.34294,2.34244,2.34249,25900000.0
2006-09-01 02:36:00,2.34293,2.34293,2.34263,2.34271,20700000.0
2006-09-01 02:37:00,2.34273,2.34273,2.34235,2.34252,53100000.0
2006-09-01 02:38:00,2.34279,2.34297,2.34276,2.34276,39300000.0
2006-09-01 02:39:00,2.34288,2.34292,2.34288,2.34292,7600000.0
2006-09-01 02:40:00,2.34285,2.34297,2.34285,2.34297,35400000.0
2006-09-01 02:41:00,2.34296,2.34307,2.34288,2.34288,27100000.0
2006-09-01 02:42:00,2.34281,2.34314,2.34281,2.34291,15100000.0
2006-09-01 02:43:00,2.34279,2.34327,2.34252,2.34327,29600000.0
2006-09-01 02:44:00,2.34302,2.34302,2.34301,2.34301,11700000.0
2006-09-01 02:45:00,2.34306,2.34327,2.34304,2.34327,30100000.0
2006-09-01 02:46:00,2.34314,2.34314,2.34311,2.34311,6200000.0
2006-09-01 02:47:00,2.3431,2.3433,2.34302,2.34313,34600000.0
2006-09-01 02:48:00,2.3432,2.3432,2.3432,2.3432,8800000.0
2006-09-01 02:49:00,2.34327,2.34327,2.34323,2.34323,7200000.0
2006-09-01 02:50:00,2.34312,2.3432,2.34296,2.34309,35900000.0
2006-09-01 02:51:00,2.34328,2.34351,2.34328,2.34338,38000000.0
2006-09-01 02:52:00,2.3431,2.34326,2.34302,2.34319,41000000.0
2006-09-01 02:53:00,2.34336,2.34336,2.34312,2.34325,30300000.0
2006-09-01 02:54:00,2.3434,2.34368,2.3434,2.3434,25800000.0
2006-09-01 02:55:00,2.34335,2.3435,2.34335,2.34342,41000000.0
2006-09-01 02:56:00,2.34348,2.34357,2.34335,2.34345,33400000.0
2006-09-01 02:57:00,2.34342,2.34344,2.34327,2.3433,35700000.0
2006-09-01 02:58:00,2.34325,2.34325,2.3427,2.3427,32400000.0
2006-09-01 02:59:00,2.34303,2.34303,2.34278,2.3428,33700000.0
2006-09-01 03:00:00,2.3428,2.34291,2.34248,2.34256,20100000.0
2006-09-01 03:01:00,2.34263,2.34286,2.34263,2.34269,39100001.0
2006-09-01 03:02:00,2.34264,2.34272,2.34256,2.34256,19500000.0
2006-09-01 03:03:00,2.34244,2.34261,2.34244,2.34248,28500000.0
2006-09-01 03:04:00,2.34241,2.34266,2.34237,2.34266,38800000.0
2006-09-01 03:05:00,2.34249,2.34269,2.34245,2.34247,20600000.0
2006-09-01 03:06:00,2.34235,2.34249,2.34231,2.34249,26900000.0
2006-09-01 03:07:00,2.34252,2.34252,2.34226,2.3424,47399999.0
2006-09-01 03:08:00,2.3426,2.34262,2.3426,2.34262,4600000.0
2006-09-01 03:09:00,2.34257,2.3427,2.34257,2.34257,29100000.0
2006-09-01 03:10:00,2.34268,2.34268,2.3425,2.3425,16000000.0
2006-09-01 03:11:00,2.34252,2.34258,2.34244,2.34253,14000000.0
2006-09-01 03:12:00,2.34255,2.34255,2.34255,2.34255,13400000.0
2006-09-01 03:13:00,2.34262,2.34282,2.3424,2.3424,28500000.0
2006-09-01 03:14:00,2.34259,2.34272,2.3425,2.34262,25100000.0
2006-09-01 03:15:00,2.34254,2.34258,2.3424,2.3424,34600000.0
2006-09-01 03:16:00,2.34252,2.34255,2.34245,2.34245,20400000.0
2006-09-01 03:17:00,2.34267,2.34282,2.34223,2.3425,38700000.0
2006-09-01 03:18:00,2.34265,2.34265,2.34255,2.34255,47799999.0
2006-09-01 03:19:00,2.34267,2.34267,2.34248,2.34248,5900000.0
2006-09-01 03:20:00,2.34251,2.34259,2.34241,2.34259,18400000.0
2006-09-01 03:21:00,2.34258,2.34276,2.34252,2.34259,36700000.0
2006-09-01 03:22:00,2.34263,2.34268,2.34248,2.34258,25800000.0
2006-09-01 03:23:00,2.34251,2.34261,2.34245,2.34253,24500000.0
2006-09-01 03:24:00,2.34241,2.34241,2.342,2.342,25500000.0
2006-09-01 03:25:00,2.34188,2.34188,2.34182,2.34182,4800000.0
2006-09-01 03:26:00,2.34185,2.34212,2.34185,2.34207,41900000.0
2006-09-01 03:27:00,2.3422,2.34237,2.3422,2.34235,30200000.0
2006-09-01 03:28:00,2.34254,2.34294,2.34254,2.34294,26200000.0
2006-09-01 03:29:00,2.34295,2.34343,2.34278,2.34343,16800000.0
2006-09-01 03:30:00,2.34284,2.3429,2.34269,2.34275,26200000.0
2006-09-01 03:31:00,2.34268,2.34289,2.34267,2.3427,60100000.0
2006-09-01 03:32:00,2.34267,2.34289,2.34267,2.34271,29600000.0
2006-09-01 03:33:00,2.34284,2.34298,2.34257,2.34257,28000000.0
2006-09-01 03:34:00,2.34249,2.34253,2.34249,2.34253,8800000.0
2006-09-01 03:35:00,2.34248,2.34259,2.34243,2.34255,15100000.0
2006-09-01 03:36:00,2.34268,2.34288,2.34267,2.34267,28200000.0
2006-09-01 03:37:00,2.34275,2.343,2.34273,2.3428,25600000.0
2006-09-01 03:38:00,2.34273,2.34294,2.3427,2.34277,22100000.0
2006-09-01 03:39:00,2.34268,2.34272,2.34268,2.34272,6400000.0
2006-09-01 03:40:00,2.34278,2.34295,2.34257,2.34257,35700000.0
2006-09-01 03:41:00,2.34228,2.3425,2.34218,2.34218,26900000.0
2006-09-01 03:42:00,2.34219,2.34251,2.34219,2.34238,38900000.0
2006-09-01 03:43:00,2.3425,2.34251,2.34231,2.34231,41300000.0
2006-09-01 03:44:00,2.34236,2.34254,2.34236,2.34243,44300000.0
2006-09-01 03:45:00,2.34249,2.34274,2.34249,2.3426,32800000.0
2006-09-01 03:46:00,2.34253,2.34268,2.34253,2.34266,16800000.0
2006-09-01 03:47:00,2.34274,2.34305,2.34274,2.34289,36100000.0
2006-09-01 03:48:00,2.343,2.34334,2.343,2.34308,31000000.0
2006-09-01 03:49:00,2.34313,2.3434,2.34313,2.3434,39300000.0
2006-09-01 03:50:00,2.34354,2.34359,2.34343,2.34343,22100000.0
2006-09-01 03:51:00,2.3436,2.34366,2.34353,2.34359,50099999.0
2006-09-01 03:52:00,2.34358,2.34387,2.3435,2.3438,26700000.0
2006-09-01 03:53:00,2.3438,2.34384,2.34349,2.34354,39300000.0
2006-09-01 03:54:00,2.34365,2.34386,2.3435,2.3435,41300000.0
2006-09-01 03:55:00,2.34364,2.34371,2.34364,2.34371,23100000.0
2006-09-01 03:56:00,2.34368,2.34372,2.34367,2.34372,24300000.0
2006-09-01 03:57:00,2.3437,2.3438,2.34353,2.34363,50200000.0
2006-09-01 03:58:00,2.3437,2.34379,2.34367,2.34379,27800000.0
2006-09-01 03:59:00,2.34365,2.34365,2.3434,2.34348,30000000.0
2006-09-01 04:00:00,2.34342,2.34346,2.34341,2.34343,28000000.0
2006-09-01 04:01:00,2.3436,2.34369,2.34349,2.34356,18600000.0
2006-09-01 04:02:00,2.34363,2.34365,2.34344,2.34351,30800000.0
2006-09-01 04:03:00,2.34363,2.34368,2.34348,2.34354,34800000.0
2006-09-01 04:04:00,2.34361,2.3438,2.34361,2.3437,36000000.0
2006-09-01 04:05:00,2.34355,2.34371,2.34354,2.34369,26800000.0
2006-09-01 04:06:00,2.34372,2.34377,2.34356,2.34366,37599999.0
2006-09-01 04:07:00,2.34353,2.34359,2.34339,2.3435,35600000.0
2006-09-01 04:08:00,2.3436,2.34375,2.34355,2.34355,18900000.0
2006-09-01 04:09:00,2.34362,2.34377,2.34351,2.3436,46700000.0
2006-09-01 04:10:00,2.34342,2.34353,2.34328,2.34331,23900000.0
2006-09-01 04:11:00,2.34325,2.34331,2.34308,2.34331,21500000.0
2006-09-01 04:12:00,2.34327,2.34367,2.34327,2.34366,32600000.0
2006-09-01 04:13:00,2.34357,2.34373,2.34357,2.34373,10100000.0
2006-09-01 04:14:00,2.3437,2.34379,2.3437,2.34379,6400000.0
2006-09-01 04:15:00,2.34353,2.34368,2.34353,2.34364,23900000.0
2006-09-01 04:16:00,2.34356,2.34356,2.34328,2.34335,27700000.0
2006-09-01 04:17:00,2.34326,2.34366,2.34322,2.34365,29600000.0
2006-09-01 04:18:00,2.34394,2.34394,2.3437,2.3438,34700000.0
2006-09-01 04:19:00,2.344,2.34405,2.3438,2.34385,25600000.0
2006-09-01 04:20:00,2.34383,2.34391,2.34362,2.3438,54700000.0
2006-09-01 04:21:00,2.34384,2.34411,2.34377,2.34411,27700000.0
2006-09-01 04:22:00,2.34407,2.34409,2.3438,2.3438,41500000.0
2006-09-01 04:23:00,2.34375,2.34377,2.34375,2.34377,10800000.0
2006-09-01 04:24:00,2.34376,2.34382,2.34366,2.34366,53300000.0
2006-09-01 04:25:00,2.34382,2.34383,2.34362,2.34362,15900000.0
2006-09-01 04:26:00,2.34385,2.34387,2.3438,2.3438,12400000.0
2006-09-01 04:27:00,2.34372,2.34381,2.34361,2.34372,21000000.0
2006-09-01 04:28:00,2.34392,2.34413,2.34392,2.34413,3100000.0
2006-09-01 04:29:00,2.34437,2.34451,2.34416,2.34451,24700000.0
2006-09-01 04:30:00,2.3446,2.34472,2.34447,2.34464,36600000.0
2006-09-01 04:31:00,2.34476,2.34476,2.34453,2.34456,45799999.0
2006-09-01 04:32:00,2.34442,2.3446,2.34442,2.3446,5500000.0
2006-09-01 04:33:00,2.34437,2.34437,2.34415,2.34431,45700000.0
2006-09-01 04:34:00,2.34452,2.3446,2.34448,2.3445,46500000.0
2006-09-01 04:35:00,2.34446,2.34446,2.34424,2.34425,26200000.0
2006-09-01 04:36:00,2.34429,2.34429,2.34418,2.34422,37600000.0
2006-09-01 04:37:00,2.34417,2.34446,2.34417,2.34431,29500000.0
2006-09-01 04:38:00,2.34431,2.34431,2.34427,2.34427,7600000.0
2006-09-01 04:39:00,2.34421,2.3443,2.34411,2.34427,17600000.0
2006-09-01 04:40:00,2.34429,2.34458,2.34429,2.34454,40300000.0
2006-09-01 04:41:00,2.34425,2.34444,2.34424,2.34436,32700000.0
2006-09-01 04:42:00,2.34438,2.34454,2.34434,2.34451,34900000.0
2006-09-01 04:43:00,2.34437,2.34437,2.34402,2.3441,49400000.0
2006-09-01 04:44:00,2.34422,2.34422,2.34404,2.34404,20000000.0
2006-09-01 04:45:00,2.34404,2.34412,2.34401,2.34406,26000000.0
2006-09-01 04:46:00,2.34398,2.34408,2.34398,2.34405,29000000.0
2006-09-01 04:47:00,2.344,2.34404,2.34388,2.34388,43100000.0
2006-09-01 04:48:00,2.34377,2.34396,2.34363,2.34363,58300000.0
2006-09-01 04:49:00,2.34385,2.34385,2.34353,2.34353,29200000.0
2006-09-01 04:50:00,2.34353,2.34353,2.34342,2.34349,19100000.0
2006-09-01 04:51:00,2.34349,2.34349,2.34327,2.34336,29900000.0
2006-09-01 04:52:00,2.34341,2.34345,2.34341,2.34345,11800000.0
2006-09-01 04:53:00,2.34343,2.34343,2.34326,2.34331,23500000.0
2006-09-01 04:54:00,2.34328,2.34357,2.34328,2.34349,27500000.0
2006-09-01 04:55:00,2.34358,2.34358,2.34334,2.34334,38700000.0
2006-09-01 04:56:00,2.3434,2.34344,2.34339,2.34342,33000000.0
2006-09-01 04:57:00,2.34334,2.34356,2.34328,2.3434,44400000.0
2006-09-01 04:58:00,2.34335,2.34338,2.34331,2.34338,9700000.0
2006-09-01 04:59:00,2.34338,2.34357,2.34333,2.34355,26200000.0
2006-09-01 05:00:00,2.34347,2.3437,2.34347,2.3436,35900000.0
2006-09-01 05:01:00,2.34354,2.34365,2.34354,2.34365,25100000.0
2006-09-01 05:02:00,2.3437,2.34378,2.3436,2.34371,32200000.0
2006-09-01 05:03:00,2.34338,2.34352,2.34327,2.34352,32500000.0
2006-09-01 05:04:00,2.34365,2.34375,2.34365,2.34375,8800000.0
2006-09-01 05:05:00,2.34374,2.34384,2.34367,2.34384,18200000.0
2006-09-01 05:06:00,2.34395,2.34405,2.34392,2.34397,18800000.0
2006-09-01 05:07:00,2.34379,2.34392,2.34367,2.34385,41000000.0
2006-09-01 05:08:00,2.34393,2.34402,2.34385,2.3439,21000000.0
2006-09-01 05:09:00,2.34385,2.3439,2.34385,2.3439,6800000.0
2006-09-01 05:10:00,2.34393,2.34398,2.34377,2.34381,31200000.0
2006-09-01 05:11:00,2.34391,2.34405,2.3437,2.3437,29400000.0
2006-09-01 05:12:00,2.34369,2.34388,2.34369,2.34388,7200000.0
2006-09-01 05:13:00,2.34394,2.3441,2.3438,2.34395,21400000.0
2006-09-01 05:14:00,2.34389,2.34418,2.34382,2.34408,47600000.0
2006-09-01 05:15:00,2.344,2.34416,2.34388,2.34399,41700000.0
2006-09-01 05:16:00,2.3438,2.34396,2.3438,2.3438,36000000.0
2006-09-01 05:17:00,2.34382,2.34405,2.34381,2.34397,30800000.0
2006-09-01 05:18:00,2.34399,2.3441,2.3439,2.34406,36100000.0
2006-09-01 05:19:00,2.34412,2.34432,2.34402,2.34432,65200000.0
2006-09-01 05:20:00,2.34413,2.3443,2.34412,2.34428,48500000.0
2006-09-01 05:21:00,2.34417,2.34444,2.34415,2.34443,34600000.0
2006-09-01 05:22:00,2.34434,2.34445,2.34425,2.34444,22100000.0
2006-09-01 05:23:00,2.34429,2.34436,2.34404,2.34421,21900000.0
2006-09-01 05:24:00,2.34404,2.34412,2.34403,2.34412,24000000.0
2006-09-01 05:25:00,2.34427,2.3444,2.34405,2.34405,16000000.0
2006-09-01 05:26:00,2.34407,2.34429,2.34407,2.34408,24800000.0
2006-09-01 05:27:00,2.34396,2.3441,2.3439,2.3439,35900000.0
2006-09-01 05:28:00,2.34402,2.34402,2.34385,2.34385,25300000.0
2006-09-01 05:29:00,2.34402,2.34412,2.34395,2.34395,19800000.0
2006-09-01 05:30:00,2.34401,2.34412,2.34401,2.34411,22700000.0
2006-09-01 05:31:00,2.34379,2.34396,2.34379,2.34389,38900001.0
2006-09-01 05:32:00,2.34387,2.34392,2.34375,2.34375,27600000.0
2006-09-01 05:33:00,2.34378,2.34382,2.34367,2.34382,31900000.0
2006-09-01 05:34:00,2.34382,2.34389,2.34371,2.34386,61800000.0
2006-09-01 05:35:00,2.34386,2.34387,2.3437,2.34382,20900000.0
2006-09-01 05:36:00,2.34393,2.34401,2.34384,2.34384,45600000.0
2006-09-01 05:37:00,2.34404,2.34404,2.34377,2.34377,32200000.0
2006-09-01 05:38:00,2.34361,2.3437,2.34352,2.34361,23700000.0
2006-09-01 05:39:00,2.34355,2.3437,2.34352,2.3437,35200000.0
2006-09-01 05:40:00,2.34361,2.34386,2.34361,2.34365,37200000.0
2006-09-01 05:41:00,2.34335,2.34349,2.3433,2.3433,32500000.0
2006-09-01 05:42:00,2.34369,2.34375,2.34329,2.34331,25700000.0
2006-09-01 05:43:00,2.34345,2.34358,2.34333,2.34339,41500000.0
2006-09-01 05:44:00,2.34378,2.34385,2.34368,2.34368,29300000.0
2006-09-01 05:45:00,2.34376,2.34376,2.34368,2.34368,24600000.0
2006-09-01 05:46:00,2.34377,2.34377,2.34362,2.34362,23900000.0
2006-09-01 05:47:00,2.34367,2.34384,2.34366,2.34384,27300000.0
2006-09-01 05:48:00,2.3437,2.3437,2.34321,2.3433,44100000.0
2006-09-01 05:49:00,2.34335,2.34343,2.34323,2.34336,45300000.0
2006-09-01 05:50:00,2.3431,2.3433,2.34307,2.3433,25400000.0
2006-09-01 05:51:00,2.34324,2.34325,2.34316,2.34316,20100000.0
2006-09-01 05:52:00,2.34333,2.34345,2.3432,2.3432,42000000.0
2006-09-01 05:53:00,2.34315,2.34329,2.34293,2.34298,41600000.0
2006-09-01 05:54:00,2.34296,2.34296,2.34277,2.34283,27600000.0
2006-09-01 05:55:00,2.34289,2.34289,2.34261,2.34262,43600000.0
2006-09-01 05:56:00,2.34269,2.34271,2.34262,2.34267,29400000.0
2006-09-01 05:57:00,2.34265,2.34291,2.34256,2.34273,33700000.0
2006-09-01 05:58:00,2.34268,2.34295,2.34268,2.34276,23200000.0
2006-09-01 05:59:00,2.34286,2.34299,2.34274,2.34299,28300000.0
2006-09-01 06:00:00,2.34299,2.34314,2.34286,2.34286,29500000.0
2006-09-01 06:01:00,2.34285,2.34285,2.34254,2.34263,36800000.0
2006-09-01 06:02:00,2.34269,2.34287,2.34269,2.34281,27200000.0
2006-09-01 06:03:00,2.34276,2.34283,2.34261,2.34261,21600000.0
2006-09-01 06:04:00,2.34248,2.34252,2.34248,2.34252,5600000.0
2006-09-01 06:05:00,2.3425,2.34273,2.3425,2.34273,27000000.0
2006-09-01 06:06:00,2.34274,2.34274,2.34245,2.34252,45100000.0
2006-09-01 06:07:00,2.34251,2.34266,2.34241,2.34241,32100000.0
2006-09-01 06:08:00,2.34257,2.34279,2.34249,2.34267,27300000.0
2006-09-01 06:09:00,2.34272,2.34279,2.34248,2.34249,31400000.0
2006-09-01 06:10:00,2.34245,2.34252,2.34234,2.3425,37800000.0
2006-09-01 06:11:00,2.34238,2.34242,2.34228,2.34228,9800000.0
2006-09-01 06:12:00,2.3428,2.3428,2.342,2.34204,24800000.0
2006-09-01 06:13:00,2.34218,2.34237,2.34218,2.3423,44900000.0
2006-09-01 06:14:00,2.34236,2.3426,2.34236,2.34241,17200000.0
2006-09-01 06:15:00,2.34257,2.34309,2.34257,2.34292,43400000.0
2006-09-01 06:16:00,2.34308,2.34308,2.34291,2.34308,9600000.0
2006-09-01 06:17:00,2.3429,2.3429,2.34274,2.34274,17500000.0
2006-09-01 06:18:00,2.34285,2.34285,2.34275,2.34285,22000000.0
2006-09-01 06:19:00,2.34278,2.34284,2.34275,2.34282,40200000.0
2006-09-01 06:20:00,2.34288,2.34288,2.34272,2.34276,20500000.0
2006-09-01 06:21:00,2.3428,2.34285,2.34268,2.34283,22400000.0
2006-09-01 06:22:00,2.34271,2.34283,2.34257,2.34283,32800000.0
2006-09-01 06:23:00,2.34282,2.34286,2.3423,2.3423,50700001.0
2006-09-01 06:24:00,2.34267,2.3427,2.34255,2.34255,17000000.0
2006-09-01 06:25:00,2.34264,2.3428,2.34259,2.34259,41600000.0
2006-09-01 06:26:00,2.34264,2.34267,2.34251,2.34252,12800000.0
2006-09-01 06:27:00,2.34263,2.34275,2.34263,2.34275,39100000.0
2006-09-01 06:28:00,2.34237,2.34283,2.34225,2.34273,34800000.0
2006-09-01 06:29:00,2.34269,2.34272,2.34247,2.34251,35200000.0
2006-09-01 06:30:00,2.34268,2.34268,2.34234,2.34234,22300000.0
2006-09-01 06:31:00,2.34235,2.34251,2.34223,2.34237,49400000.0
2006-09-01 06:32:00,2.34248,2.34264,2.34234,2.34262,32100000.0
2006-09-01 06:33:00,2.34257,2.34288,2.34257,2.34275,31300000.0
2006-09-01 06:34:00,2.34286,2.34292,2.34273,2.3428,55200000.0
2006-09-01 06:35:00,2.34274,2.3428,2.34261,2.3427,23200000.0
2006-09-01 06:36:00,2.34256,2.34275,2.34255,2.34258,28100000.0
2006-09-01 06:37:00,2.34267,2.34288,2.3426,2.3426,20600000.0
2006-09-01 06:38:00,2.34292,2.3432,2.34271,2.34302,50300000.0
2006-09-01 06:39:00,2.34324,2.34348,2.34314,2.34314,22800000.0
2006-09-01 06:40:00,2.34332,2.34348,2.34332,2.34347,5600000.0
2006-09-01 06:41:00,2.34356,2.3437,2.34322,2.34322,28100000.0
2006-09-01 06:42:00,2.34309,2.34329,2.34309,2.34325,28800000.0
2006-09-01 06:43:00,2.34329,2.34338,2.34304,2.34304,32400000.0
2006-09-01 06:44:00,2.3432,2.34337,2.3432,2.34332,20400000.0
2006-09-01 06:45:00,2.34319,2.34339,2.34319,2.34333,48200000.0
2006-09-01 06:46:00,2.34323,2.34343,2.34321,2.34335,38700000.0
2006-09-01 06:47:00,2.3432,2.34341,2.3432,2.34341,23300000.0
2006-09-01 06:48:00,2.34328,2.34328,2.34325,2.34325,8000000.0
2006-09-01 06:49:00,2.3432,2.34335,2.3432,2.34332,8700000.0
2006-09-01 06:50:00,2.34326,2.34326,2.34326,2.34326,6800000.0
2006-09-01 06:51:00,2.34332,2.34341,2.34309,2.34311,21400000.0
2006-09-01 06:52:00,2.34303,2.34307,2.34292,2.34292,25700000.0
2006-09-01 06:53:00,2.34294,2.34298,2.34294,2.34298,15600000.0
2006-09-01 06:54:00,2.34315,2.3432,2.34305,2.3431,28400000.0
2006-09-01 06:55:00,2.3431,2.34315,2.34305,2.34308,39800000.0
2006-09-01 06:56:00,2.3432,2.3432,2.343,2.343,33700000.0
2006-09-01 06:57:00,2.34305,2.3431,2.34302,2.3431,19700000.0
2006-09-01 06:58:00,2.34302,2.34321,2.34294,2.34306,58699999.0
2006-09-01 06:59:00,2.34302,2.34316,2.34302,2.34316,4700000.0
2006-09-01 07:00:00,2.34305,2.34324,2.34298,2.34303,49700000.0
2006-09-01 07:01:00,2.34323,2.34324,2.34298,2.34324,22900000.0
2006-09-01 07:02:00,2.34308,2.34326,2.34301,2.34322,48100000.0
2006-09-01 07:03:00,2.34315,2.34335,2.34315,2.34325,42000000.0
2006-09-01 07:04:00,2.34328,2.34334,2.34302,2.34313,55200000.0
2006-09-01 07:05:00,2.3432,2.3432,2.34274,2.34274,14400000.0
2006-09-01 07:06:00,2.34259,2.34261,2.3425,2.34253,16500000.0
2006-09-01 07:07:00,2.3426,2.34281,2.3426,2.34262,44500000.0
2006-09-01 07:08:00,2.34246,2.34262,2.34246,2.34254,41600000.0
2006-09-01 07:09:00,2.34267,2.34288,2.34265,2.34265,28100000.0
2006-09-01 07:10:00,2.34255,2.34272,2.34245,2.34261,36700000.0
2006-09-01 07:11:00,2.34255,2.34262,2.34255,2.34259,20900000.0
2006-09-01 07:12:00,2.34242,2.34242,2.34234,2.3424,39900000.0
2006-09-01 07:13:00,2.34245,2.34252,2.34241,2.34248,43700000.0
2006-09-01 07:14:00,2.34239,2.34266,2.34239,2.34257,32300000.0
2006-09-01 07:15:00,2.34267,2.34267,2.3422,2.3424,48600000.0
2006-09-01 07:16:00,2.34238,2.34238,2.34206,2.34231,24200000.0
2006-09-01 07:17:00,2.34225,2.34242,2.34225,2.34226,25100000.0
2006-09-01 07:18:00,2.34228,2.34257,2.34228,2.34257,30600000.0
2006-09-01 07:19:00,2.34259,2.34279,2.34259,2.34277,29100000.0
2006-09-01 07:20:00,2.34277,2.34296,2.34274,2.34294,27700000.0
2006-09-01 07:21:00,2.34309,2.34332,2.34309,2.34324,12800000.0
2006-09-01 07:22:00,2.34314,2.34343,2.34314,2.34329,32100000.0
2006-09-01 07:23:00,2.34342,2.34354,2.34318,2.34327,35300000.0
2006-09-01 07:24:00,2.34329,2.34329,2.34307,2.34325,42800000.0
2006-09-01 07:25:00,2.34316,2.34323,2.34304,2.34309,31000000.0
2006-09-01 07:26:00,2.34302,2.34337,2.34299,2.34328,21000000.0
2006-09-01 07:27:00,2.3433,2.34345,2.34313,2.34321,47500000.0
2006-09-01 07:28:00,2.34335,2.3434,2.34318,2.34318,33300000.0
2006-09-01 07:29:00,2.34328,2.34328,2.34311,2.34311,31700000.0
2006-09-01 07:30:00,2.34312,2.34313,2.34297,2.34307,23900000.0
2006-09-01 07:31:00,2.34302,2.34302,2.34268,2.34268,43100000.0
2006-09-01 07:32:00,2.34284,2.34284,2.34259,2.34275,23500000.0
2006-09-01 07:33:00,2.34272,2.34276,2.34265,2.34276,27400000.0
2006-09-01 07:34:00,2.34253,2.34286,2.34253,2.34267,53900000.0
2006-09-01 07:35:00,2.34272,2.34299,2.34266,2.34284,40300000.0
2006-09-01 07:36:00,2.3429,2.34298,2.3429,2.34298,4600000.0
2006-09-01 07:37:00,2.34308,2.34313,2.34297,2.34298,45700000.0
2006-09-01 07:38:00,2.34305,2.34318,2.34299,2.34318,31700000.0
2006-09-01 07:39:00,2.34301,2.3431,2.3429,2.3431,30500000.0
2006-09-01 07:40:00,2.34271,2.34271,2.34264,2.34264,6000000.0
2006-09-01 07:41:00,2.34263,2.34267,2.34263,2.34267,13500000.0
2006-09-01 07:42:00,2.34257,2.3426,2.34241,2.34243,24900000.0
2006-09-01 07:43:00,2.34238,2.34245,2.34225,2.34225,22100000.0
2006-09-01 07:44:00,2.34237,2.34246,2.34225,2.34225,25500000.0
2006-09-01 07:45:00,2.3423,2.34257,2.34226,2.34232,38400000.0
2006-09-01 07:46:00,2.34243,2.34255,2.34232,2.34245,26600000.0
2006-09-01 07:47:00,2.34251,2.34256,2.34244,2.34245,27200000.0
2006-09-01 07:48:00,2.34257,2.34261,2.34245,2.34248,55000000.0
2006-09-01 07:49:00,2.34252,2.34252,2.3421,2.34226,51299998.0
2006-09-01 07:50:00,2.34228,2.34228,2.34203,2.34204,32500000.0
2006-09-01 07:51:00,2.34198,2.34232,2.34196,2.34196,43300000.0
2006-09-01 07:52:00,2.34215,2.3423,2.342,2.34206,44000000.0
2006-09-01 07:53:00,2.34197,2.3421,2.3418,2.34197,32400000.0
2006-09-01 07:54:00,2.342,2.34235,2.342,2.34215,22800000.0
2006-09-01 07:55:00,2.34201,2.34236,2.34201,2.34219,45900000.0
2006-09-01 07:56:00,2.34208,2.34215,2.34195,2.34196,25400000.0
2006-09-01 07:57:00,2.34191,2.34191,2.34177,2.34177,6400000.0
2006-09-01 07:58:00,2.34167,2.34183,2.34154,2.34183,20600000.0
2006-09-01 07:59:00,2.34155,2.34159,2.34135,2.34157,25600000.0
2006-09-01 08:00:00,2.34188,2.34206,2.34185,2.34197,28500000.0
2006-09-01 08:01:00,2.342,2.342,2.34181,2.34192,58900001.0
2006-09-01 08:02:00,2.342,2.34223,2.342,2.34211,46300000.0
2006-09-01 08:03:00,2.34215,2.34242,2.34214,2.3423,23600000.0
2006-09-01 08:04:00,2.34225,2.3423,2.34191,2.34198,33900000.0
2006-09-01 08:05:00,2.3419,2.34215,2.3419,2.34215,23600000.0
2006-09-01 08:06:00,2.34194,2.3423,2.34194,2.3423,49400000.0
2006-09-01 08:07:00,2.34238,2.34239,2.34218,2.34218,25600000.0
2006-09-01 08:08:00,2.34213,2.3422,2.34206,2.3422,42199999.0
2006-09-01 08:09:00,2.34214,2.34227,2.3421,2.34213,33600000.0
2006-09-01 08:10:00,2.34218,2.34229,2.3421,2.34222,39400000.0
2006-09-01 08:11:00,2.34224,2.34243,2.3422,2.34223,31600000.0
2006-09-01 08:12:00,2.3422,2.34232,2.34206,2.34206,30300000.0
2006-09-01 08:13:00,2.34223,2.34223,2.34202,2.34207,26600000.0
2006-09-01 08:14:00,2.34225,2.34225,2.342,2.342,32000000.0
2006-09-01 08:15:00,2.34225,2.34235,2.34216,2.34228,23300000.0
2006-09-01 08:16:00,2.34226,2.34233,2.34224,2.34225,28300000.0
2006-09-01 08:17:00,2.34215,2.34272,2.34215,2.34272,39800000.0
2006-09-01 08:18:00,2.34264,2.34279,2.34262,2.34262,48000000.0
2006-09-01 08:19:00,2.3426,2.34274,2.34246,2.34255,29600000.0
2006-09-01 08:20:00,2.34266,2.34298,2.3426,2.34298,39100000.0
2006-09-01 08:21:00,2.34285,2.34285,2.34271,2.34278,42300000.0
2006-09-01 08:22:00,2.34261,2.34268,2.34259,2.34268,18800000.0
2006-09-01 08:23:00,2.34233,2.34233,2.3417,2.3419,35600000.0
2006-09-01 08:24:00,2.34189,2.34191,2.34152,2.3417,32600000.0
2006-09-01 08:25:00,2.34211,2.34233,2.34209,2.34209,13500000.0
2006-09-01 08:26:00,2.3422,2.34233,2.34199,2.34206,37200000.0
2006-09-01 08:27:00,2.34218,2.34218,2.34202,2.34212,23000000.0
2006-09-01 08:28:00,2.34207,2.34215,2.34203,2.34203,40100000.0
2006-09-01 08:29:00,2.34212,2.34225,2.34203,2.34224,51500000.0
2006-09-01 08:30:00,2.34211,2.34251,2.34211,2.34222,25200000.0
2006-09-01 08:31:00,2.34235,2.34253,2.3422,2.34249,53800000.0
2006-09-01 08:32:00,2.34249,2.34249,2.34222,2.34222,19200000.0
2006-09-01 08:33:00,2.34232,2.34254,2.34232,2.34234,24500000.0
2006-09-01 08:34:00,2.34245,2.34266,2.34245,2.34264,40400000.0
2006-09-01 08:35:00,2.34263,2.34288,2.34261,2.34281,51500000.0
2006-09-01 08:36:00,2.34281,2.34287,2.34269,2.34287,37200001.0
2006-09-01 08:37:00,2.34298,2.34298,2.34289,2.34289,42600000.0
2006-09-01 08:38:00,2.34282,2.34288,2.34281,2.34288,12100000.0
2006-09-01 08:39:00,2.34285,2.34285,2.34267,2.34267,16400000.0
2006-09-01 08:40:00,2.34254,2.34268,2.34246,2.34268,19600000.0
2006-09-01 08:41:00,2.34249,2.34267,2.34249,2.34259,30700000.0
2006-09-01 08:42:00,2.3426,2.34262,2.3426,2.34262,3200000.0
2006-09-01 08:43:00,2.34267,2.34286,2.34267,2.34267,39500000.0
2006-09-01 08:44:00,2.34273,2.3431,2.34267,2.34307,52499999.0
2006-09-01 08:45:00,2.34309,2.34361,2.34309,2.34355,30100000.0
2006-09-01 08:46:00,2.3434,2.3437,2.34337,2.34352,33100000.0
2006-09-01 08:47:00,2.34369,2.3439,2.3435,2.3439,53700000.0
2006-09-01 08:48:00,2.34405,2.34422,2.34405,2.34414,34800000.0
2006-09-01 08:49:00,2.3442,2.3442,2.34401,2.34405,15400000.0
2006-09-01 08:50:00,2.344,2.34419,2.344,2.34414,28300000.0
2006-09-01 08:51:00,2.34405,2.3442,2.34377,2.34377,28700000.0
2006-09-01 08:52:00,2.3438,2.34392,2.34353,2.34354,44400000.0
2006-09-01 08:53:00,2.34354,2.34354,2.34325,2.34325,46200000.0
2006-09-01 08:54:00,2.34329,2.34344,2.34321,2.34323,32000000.0
2006-09-01 08:55:00,2.34337,2.34337,2.3432,2.34327,29000000.0
2006-09-01 08:56:00,2.34328,2.3436,2.34328,2.34347,28500000.0
2006-09-01 08:57:00,2.34348,2.34355,2.34317,2.34351,56000000.0
2006-09-01 08:58:00,2.34369,2.34369,2.34345,2.34345,28600000.0
2006-09-01 08:59:00,2.34344,2.34367,2.3434,2.34367,41400000.0
2006-09-01 09:00:00,2.34377,2.34394,2.34362,2.34389,34800000.0
2006-09-01 09:01:00,2.344,2.344,2.3436,2.3436,35300000.0
2006-09-01 09:02:00,2.34355,2.34388,2.3435,2.34375,47000000.0
2006-09-01 09:03:00,2.34389,2.34425,2.34386,2.34422,41300000.0
2006-09-01 09:04:00,2.34433,2.34447,2.34428,2.34447,26800000.0
2006-09-01 09:05:00,2.34437,2.34449,2.34425,2.34442,53400000.0
2006-09-01 09:06:00,2.34438,2.34446,2.34424,2.34425,64500000.0
2006-09-01 09:07:00,2.34438,2.34454,2.34411,2.34428,70700001.0
2006-09-01 09:08:00,2.34445,2.34468,2.34442,2.34463,30399999.0
2006-09-01 09:09:00,2.34449,2.34454,2.34431,2.34448,32400000.0
2006-09-01 09:10:00,2.34429,2.34454,2.34429,2.34434,16300000.0
2006-09-01 09:11:00,2.34432,2.34442,2.34413,2.34413,24400000.0
2006-09-01 09:12:00,2.34405,2.34411,2.344,2.34401,38300000.0
2006-09-01 09:13:00,2.3442,2.34454,2.34415,2.3442,42400000.0
2006-09-01 09:14:00,2.34431,2.3444,2.34413,2.3444,36600000.0
2006-09-01 09:15:00,2.3444,2.3444,2.34431,2.34432,22400000.0
2006-09-01 09:16:00,2.34428,2.34443,2.34425,2.34431,35500000.0
2006-09-01 09:17:00,2.34451,2.34465,2.34435,2.34456,46300000.0
2006-09-01 09:18:00,2.34461,2.34513,2.34461,2.34496,27900000.0
2006-09-01 09:19:00,2.34498,2.3451,2.34491,2.34491,31200000.0
2006-09-01 09:20:00,2.34492,2.34504,2.34487,2.34501,19200000.0
2006-09-01 09:21:00,2.34522,2.34522,2.34501,2.3451,32800000.0
2006-09-01 09:22:00,2.34527,2.34527,2.34504,2.34507,52300000.0
2006-09-01 09:23:00,2.3451,2.34524,2.34481,2.34524,25800000.0
2006-09-01 09:24:00,2.34497,2.34506,2.34452,2.34506,59600000.0
2006-09-01 09:25:00,2.34499,2.34504,2.34473,2.34497,28200000.0
2006-09-01 09:26:00,2.34505,2.34511,2.3449,2.34493,39500000.0
2006-09-01 09:27:00,2.34506,2.34506,2.34478,2.3448,53400000.0
2006-09-01 09:28:00,2.34475,2.34475,2.34453,2.34456,17400000.0
2006-09-01 09:29:00,2.34437,2.34458,2.34425,2.34458,34500000.0
2006-09-01 09:30:00,2.34464,2.34485,2.34435,2.34456,47900000.0
2006-09-01 09:31:00,2.34461,2.34488,2.34452,2.3447,46500000.0
2006-09-01 09:32:00,2.34463,2.34463,2.34413,2.34424,51000000.0
2006-09-01 09:33:00,2.34434,2.34439,2.34421,2.34421,23000000.0
2006-09-01 09:34:00,2.34417,2.34433,2.34417,2.3442,36800001.0
2006-09-01 09:35:00,2.34417,2.34429,2.34408,2.34418,27900000.0
2006-09-01 09:36:00,2.34415,2.34415,2.34372,2.34385,42400000.0
2006-09-01 09:37:00,2.34395,2.34406,2.34388,2.34388,25000000.0
2006-09-01 09:38:00,2.34385,2.34411,2.34383,2.34391,36000000.0
2006-09-01 09:39:00,2.34392,2.34396,2.3437,2.34396,44700000.0
2006-09-01 09:40:00,2.34402,2.34415,2.34402,2.34402,18400000.0
2006-09-01 09:41:00,2.34409,2.34426,2.34408,2.3442,38100000.0
2006-09-01 09:42:00,2.34393,2.34405,2.34393,2.34405,42000000.0
2006-09-01 09:43:00,2.34402,2.34402,2.34385,2.34385,38000000.0
2006-09-01 09:44:00,2.34394,2.34426,2.34394,2.34425,35900000.0
2006-09-01 09:45:00,2.34418,2.34439,2.34408,2.34422,27500000.0
2006-09-01 09:46:00,2.34427,2.34444,2.34427,2.34441,20000000.0
2006-09-01 09:47:00,2.34426,2.34426,2.34419,2.34422,20800000.0
2006-09-01 09:48:00,2.34409,2.34446,2.34409,2.3442,24900000.0
2006-09-01 09:49:00,2.34436,2.34457,2.34434,2.34454,46100000.0
2006-09-01 09:50:00,2.34427,2.34428,2.34416,2.34416,21200000.0
2006-09-01 09:51:00,2.34443,2.34443,2.34419,2.34428,22300000.0
2006-09-01 09:52:00,2.34452,2.34461,2.34444,2.34454,45100000.0
2006-09-01 09:53:00,2.34438,2.34438,2.34434,2.34434,9100000.0
2006-09-01 09:54:00,2.34426,2.34439,2.34423,2.34423,18400000.0
2006-09-01 09:55:00,2.34423,2.34441,2.34417,2.34422,29600001.0
2006-09-01 09:56:00,2.3442,2.34435,2.34412,2.3442,32800000.0
2006-09-01 09:57:00,2.34417,2.34428,2.34402,2.34405,38600000.0
2006-09-01 09:58:00,2.34406,2.34413,2.34391,2.34394,27300000.0
2006-09-01 09:59:00,2.34417,2.34435,2.34417,2.34419,20600000.0
2006-09-01 10:00:00,2.34404,2.34404,2.34381,2.34381,43200000.0
2006-09-01 10:01:00,2.34398,2.34405,2.34387,2.344,47300000.0
2006-09-01 10:02:00,2.34409,2.34409,2.34395,2.34395,42700000.0
2006-09-01 10:03:00,2.34408,2.3441,2.34388,2.34388,27700001.0
2006-09-01 10:04:00,2.344,2.344,2.34373,2.3438,35600000.0
2006-09-01 10:05:00,2.34353,2.34353,2.3431,2.3431,28800000.0
2006-09-01 10:06:00,2.34319,2.34329,2.34286,2.34286,27100000.0
2006-09-01 10:07:00,2.34306,2.34306,2.34276,2.34282,30000000.0
2006-09-01 10:08:00,2.34277,2.34287,2.34272,2.34285,32500000.0
2006-09-01 10:09:00,2.34273,2.34279,2.34265,2.34268,56600000.0
2006-09-01 10:10:00,2.34279,2.343,2.34279,2.343,21300000.0
2006-09-01 10:11:00,2.3429,2.34309,2.34289,2.34309,22200000.0
2006-09-01 10:12:00,2.34296,2.34299,2.34282,2.34282,16600000.0
2006-09-01 10:13:00,2.34282,2.34295,2.34263,2.34295,62500000.0
2006-09-01 10:14:00,2.34287,2.34287,2.34243,2.34243,32400000.0
2006-09-01 10:15:00,2.34259,2.34268,2.34233,2.34239,42600000.0
2006-09-01 10:16:00,2.34244,2.34278,2.34244,2.34278,36400000.0
2006-09-01 10:17:00,2.34279,2.3429,2.34256,2.34289,61900001.0
2006-09-01 10:18:00,2.34272,2.34298,2.34268,2.34298,27600000.0
2006-09-01 10:19:00,2.34276,2.34286,2.34261,2.34261,30400000.0
2006-09-01 10:20:00,2.34274,2.34293,2.34274,2.34285,29000000.0
2006-09-01 10:21:00,2.34307,2.34329,2.34304,2.34323,26900000.0
2006-09-01 10:22:00,2.34326,2.34346,2.34326,2.34331,68900000.0
2006-09-01 10:23:00,2.34325,2.34358,2.34325,2.34347,21300000.0
2006-09-01 10:24:00,2.34357,2.34364,2.34336,2.3436,49900000.0
2006-09-01 10:25:00,2.34345,2.3436,2.3434,2.34348,47600000.0
2006-09-01 10:26:00,2.3435,2.3435,2.34327,2.34337,18300000.0
2006-09-01 10:27:00,2.34331,2.34347,2.34326,2.34344,49000000.0
2006-09-01 10:28:00,2.34342,2.34343,2.34334,2.3434,58000000.0
2006-09-01 10:29:00,2.34317,2.34324,2.3429,2.34293,29500000.0
2006-09-01 10:30:00,2.34282,2.34296,2.34225,2.34292,50000000.0
2006-09-01 10:31:00,2.34314,2.3433,2.34314,2.3433,21500000.0
2006-09-01 10:32:00,2.34318,2.34338,2.34311,2.34328,51500000.0
2006-09-01 10:33:00,2.34338,2.3436,2.34338,2.3434,43200000.0
2006-09-01 10:34:00,2.34347,2.3437,2.34347,2.34355,27500001.0
2006-09-01 10:35:00,2.34358,2.34364,2.34327,2.34336,46200000.0
2006-09-01 10:36:00,2.34339,2.34346,2.34332,2.34332,25300000.0
2006-09-01 10:37:00,2.34348,2.3436,2.34344,2.3436,28800000.0
2006-09-01 10:38:00,2.34374,2.34378,2.34356,2.34375,19200000.0
2006-09-01 10:39:00,2.34364,2.34374,2.34353,2.34373,37200000.0
2006-09-01 10:40:00,2.34364,2.34375,2.34346,2.34361,41700000.0
2006-09-01 10:41:00,2.34366,2.34409,2.34362,2.34407,42300000.0
2006-09-01 10:42:00,2.34382,2.34382,2.34348,2.34351,14000000.0
2006-09-01 10:43:00,2.34358,2.34392,2.34358,2.34388,45800000.0
2006-09-01 10:44:00,2.34382,2.344,2.34376,2.34386,24300000.0
2006-09-01 10:45:00,2.34381,2.34381,2.34346,2.34346,16200000.0
2006-09-01 10:46:00,2.3436,2.3436,2.34332,2.34343,46200000.0
2006-09-01 10:47:00,2.34339,2.34341,2.34331,2.34341,27000000.0
2006-09-01 10:48:00,2.34328,2.34361,2.34328,2.34361,47300000.0
2006-09-01 10:49:00,2.34367,2.34367,2.34348,2.34351,23000000.0
2006-09-01 10:50:00,2.34337,2.34339,2.34328,2.34328,23700000.0
2006-09-01 10:51:00,2.34331,2.34338,2.34304,2.34317,18600000.0
2006-09-01 10:52:00,2.34328,2.34341,2.3432,2.34335,48200000.0
2006-09-01 10:53:00,2.34334,2.34365,2.3433,2.34362,19800000.0
2006-09-01 10:54:00,2.34348,2.34376,2.34344,2.34376,20400000.0
2006-09-01 10:55:00,2.34385,2.34388,2.34361,2.34383,44499999.0
2006-09-01 10:56:00,2.34374,2.3439,2.34355,2.34363,26400000.0
2006-09-01 10:57:00,2.34357,2.34378,2.34352,2.34356,36200000.0
2006-09-01 10:58:00,2.34348,2.34355,2.34333,2.34333,30600000.0
2006-09-01 10:59:00,2.34335,2.34353,2.34334,2.34345,46900000.0
2006-09-01 11:00:00,2.34347,2.34362,2.34334,2.34345,29800000.0
2006-09-01 11:01:00,2.3433,2.34344,2.34328,2.34329,37200000.0
2006-09-01 11:02:00,2.34326,2.34332,2.34305,2.34326,33900000.0
2006-09-01 11:03:00,2.3431,2.34318,2.34304,2.34318,32700000.0
2006-09-01 11:04:00,2.34308,2.34333,2.34306,2.3433,27500000.0
2006-09-01 11:05:00,2.3435,2.34377,2.34345,2.3436,50700000.0
2006-09-01 11:06:00,2.34408,2.34424,2.34405,2.34417,22900000.0
2006-09-01 11:07:00,2.34401,2.34424,2.34401,2.34416,48600000.0
2006-09-01 11:08:00,2.34396,2.34396,2.34372,2.34372,24300000.0
2006-09-01 11:09:00,2.34376,2.34398,2.34376,2.34382,51400000.0
2006-09-01 11:10:00,2.3438,2.34401,2.3437,2.3437,20000000.0
2006-09-01 11:11:00,2.34381,2.34385,2.34364,2.34385,25000000.0
2006-09-01 11:12:00,2.34385,2.34387,2.34367,2.34367,31500000.0
2006-09-01 11:13:00,2.34359,2.34388,2.34353,2.34381,30000000.0
2006-09-01 11:14:00,2.34388,2.34388,2.34355,2.34357,42400000.0
2006-09-01 11:15:00,2.34352,2.34375,2.34343,2.34375,36600000.0
2006-09-01 11:16:00,2.34358,2.34376,2.34358,2.34363,37300000.0
2006-09-01 11:17:00,2.34363,2.34364,2.34347,2.34347,46900000.0
2006-09-01 11:18:00,2.3436,2.34373,2.34357,2.34371,50000000.0
2006-09-01 11:19:00,2.34352,2.34364,2.34345,2.34364,19000000.0
2006-09-01 11:20:00,2.34375,2.34376,2.34362,2.34375,40200000.0
2006-09-01 11:21:00,2.3436,2.34381,2.3436,2.34381,40100000.0
2006-09-01 11:22:00,2.3436,2.34392,2.3436,2.34388,25600000.0
2006-09-01 11:23:00,2.34386,2.34386,2.34347,2.34353,46500000.0
2006-09-01 11:24:00,2.34361,2.34361,2.34334,2.34356,30000000.0
2006-09-01 11:25:00,2.34362,2.3438,2.3435,2.34363,36800000.0
2006-09-01 11:26:00,2.34353,2.34363,2.34349,2.34363,25400000.0
2006-09-01 11:27:00,2.34336,2.34346,2.343,2.343,30500000.0
2006-09-01 11:28:00,2.34291,2.34309,2.34291,2.34305,89899999.0
2006-09-01 11:29:00,2.34309,2.34317,2.34294,2.34294,33500000.0
2006-09-01 11:30:00,2.34302,2.34307,2.34292,2.34307,31600000.0
2006-09-01 11:31:00,2.34298,2.34337,2.34295,2.34337,33800000.0
2006-09-01 11:32:00,2.34319,2.34319,2.34299,2.34315,27200000.0
2006-09-01 11:33:00,2.34308,2.3432,2.34308,2.34312,65300000.0
2006-09-01 11:34:00,2.34305,2.34305,2.34288,2.34296,51200000.0
2006-09-01 11:35:00,2.34302,2.3432,2.34294,2.34294,26800000.0
2006-09-01 11:36:00,2.34311,2.34322,2.34292,2.34306,35900000.0
2006-09-01 11:37:00,2.34298,2.34302,2.3429,2.3429,25500000.0
2006-09-01 11:38:00,2.34272,2.34289,2.34263,2.34271,46300000.0
2006-09-01 11:39:00,2.34266,2.34284,2.34254,2.34284,39500000.0
2006-09-01 11:40:00,2.34271,2.3429,2.34262,2.3429,21200000.0
2006-09-01 11:41:00,2.34273,2.34282,2.34271,2.34272,32500000.0
2006-09-01 11:42:00,2.34269,2.34292,2.34265,2.34292,47500000.0
2006-09-01 11:43:00,2.34295,2.34315,2.34295,2.34315,34600000.0
2006-09-01 11:44:00,2.34303,2.34315,2.34291,2.34315,21600000.0
2006-09-01 11:45:00,2.34315,2.34315,2.34288,2.343,52100000.0
2006-09-01 11:46:00,2.34299,2.34299,2.34269,2.34269,29200000.0
2006-09-01 11:47:00,2.34285,2.34285,2.34256,2.34256,17000000.0
2006-09-01 11:48:00,2.34247,2.34269,2.34245,2.34245,53899999.0
2006-09-01 11:49:00,2.34245,2.34287,2.34244,2.34275,36300000.0
2006-09-01 11:50:00,2.34275,2.34285,2.34269,2.34273,31700000.0
2006-09-01 11:51:00,2.34288,2.34288,2.34256,2.34256,48200000.0
2006-09-01 11:52:00,2.34254,2.34273,2.34254,2.34273,27600000.0
2006-09-01 11:53:00,2.34258,2.34258,2.34229,2.34238,39600000.0
2006-09-01 11:54:00,2.34223,2.34223,2.34181,2.34182,43600000.0
2006-09-01 11:55:00,2.34173,2.34188,2.34173,2.3418,52900000.0
2006-09-01 11:56:00,2.34194,2.34212,2.34194,2.34195,50900000.0
2006-09-01 11:57:00,2.34212,2.34237,2.34199,2.34226,75299998.0
2006-09-01 11:58:00,2.3423,2.34242,2.34225,2.3424,25800000.0
2006-09-01 11:59:00,2.34244,2.34248,2.34232,2.34235,24200000.0
2006-09-01 12:00:00,2.34227,2.34237,2.34227,2.34231,56399999.0
2006-09-01 12:01:00,2.34233,2.34237,2.34222,2.34236,33300000.0
2006-09-01 12:02:00,2.34226,2.3424,2.34209,2.34209,29500000.0
2006-09-01 12:03:00,2.342,2.34207,2.34194,2.34203,24100000.0
2006-09-01 12:04:00,2.34204,2.34248,2.34204,2.34248,37600000.0
2006-09-01 12:05:00,2.34253,2.34259,2.34234,2.3424,52700000.0
2006-09-01 12:06:00,2.34267,2.34286,2.34264,2.3428,22900000.0
2006-09-01 12:07:00,2.34274,2.34305,2.34263,2.34291,48600000.0
2006-09-01 12:08:00,2.34301,2.34316,2.3427,2.3427,11000000.0
2006-09-01 12:09:00,2.34264,2.34266,2.34219,2.34219,38100000.0
2006-09-01 12:10:00,2.34218,2.34231,2.34209,2.34222,20800000.0
2006-09-01 12:11:00,2.3423,2.34231,2.3422,2.34228,26800000.0
2006-09-01 12:12:00,2.34235,2.34248,2.34225,2.34232,27600000.0
2006-09-01 12:13:00,2.3422,2.34235,2.34214,2.34217,47900000.0
2006-09-01 12:14:00,2.34228,2.34264,2.34228,2.34264,34200000.0
2006-09-01 12:15:00,2.34261,2.34275,2.34258,2.34266,28500000.0
2006-09-01 12:16:00,2.34264,2.34283,2.34264,2.34283,44600000.0
2006-09-01 12:17:00,2.34292,2.3432,2.34291,2.34305,42400000.0
2006-09-01 12:18:00,2.34324,2.34361,2.34324,2.34341,41000000.0
2006-09-01 12:19:00,2.34336,2.34344,2.34328,2.34332,32500000.0
2006-09-01 12:20:00,2.3433,2.34368,2.3433,2.34363,28900000.0
2006-09-01 12:21:00,2.34359,2.34386,2.34359,2.34373,27400000.0
2006-09-01 12:22:00,2.34378,2.34396,2.3437,2.34388,40400000.0
2006-09-01 12:23:00,2.34387,2.34387,2.34342,2.34357,60200000.0
2006-09-01 12:24:00,2.3436,2.34364,2.34341,2.34341,18300000.0
2006-09-01 12:25:00,2.34349,2.34354,2.34322,2.3433,37800000.0
2006-09-01 12:26:00,2.34338,2.34363,2.34338,2.34357,30000000.0
2006-09-01 12:27:00,2.34351,2.34375,2.34351,2.34371,35400000.0
2006-09-01 12:28:00,2.34377,2.34391,2.3437,2.34386,40800000.0
2006-09-01 12:29:00,2.34382,2.34384,2.34347,2.34359,40000000.0
2006-09-01 12:30:00,2.34369,2.34388,2.34369,2.34388,53000001.0
2006-09-01 12:31:00,2.3439,2.34403,2.3439,2.34399,25400000.0
2006-09-01 12:32:00,2.34398,2.34415,2.34391,2.34415,27800000.0
2006-09-01 12:33:00,2.34407,2.34417,2.34395,2.34395,40300000.0
2006-09-01 12:34:00,2.34408,2.34423,2.34398,2.34408,29500000.0
2006-09-01 12:35:00,2.34411,2.34432,2.34408,2.34429,42200000.0
2006-09-01 12:36:00,2.34447,2.34451,2.34435,2.34441,60900000.0
2006-09-01 12:37:00,2.34466,2.34489,2.34451,2.34451,16400000.0
2006-09-01 12:38:00,2.34448,2.34464,2.34443,2.34448,45600000.0
2006-09-01 12:39:00,2.34445,2.34448,2.34424,2.34427,24500000.0
2006-09-01 12:40:00,2.34428,2.34474,2.34428,2.34453,55400000.0
2006-09-01 12:41:00,2.34464,2.34486,2.34453,2.34472,47100000.0
2006-09-01 12:42:00,2.34457,2.34462,2.34447,2.34454,38500000.0
2006-09-01 12:43:00,2.34451,2.34481,2.34451,2.34481,16600000.0
2006-09-01 12:44:00,2.34498,2.34522,2.34489,2.34522,46400000.0
2006-09-01 12:45:00,2.34513,2.34527,2.34504,2.34525,41400000.0
2006-09-01 12:46:00,2.34518,2.34546,2.34498,2.34509,33700000.0
2006-09-01 12:47:00,2.34525,2.34532,2.34505,2.34505,27200000.0
2006-09-01 12:48:00,2.34506,2.34509,2.34492,2.345,68100000.0
2006-09-01 12:49:00,2.34505,2.34527,2.34501,2.34527,40000000.0
2006-09-01 12:50:00,2.34529,2.34529,2.34492,2.34518,45700000.0
2006-09-01 12:51:00,2.34491,2.34512,2.34473,2.34486,38400000.0
2006-09-01 12:52:00,2.34516,2.34524,2.34496,2.34511,36200000.0
2006-09-01 12:53:00,2.34524,2.34524,2.34506,2.3451,39200000.0
2006-09-01 12:54:00,2.34495,2.34495,2.34478,2.34478,16000000.0
2006-09-01 12:55:00,2.34453,2.34456,2.34444,2.34456,39400000.0
2006-09-01 12:56:00,2.34447,2.34465,2.34438,2.34446,34600000.0
2006-09-01 12:57:00,2.34432,2.3445,2.34405,2.34405,38000000.0
2006-09-01 12:58:00,2.34414,2.34414,2.34406,2.34414,17500000.0
2006-09-01 12:59:00,2.34423,2.34445,2.34404,2.34445,64800000.0
2006-09-01 13:00:00,2.3444,2.3444,2.34414,2.34419,62300000.0
2006-09-01 13:01:00,2.34425,2.34428,2.34412,2.34424,39500000.0
2006-09-01 13:02:00,2.34427,2.34442,2.34412,2.34441,30300000.0
2006-09-01 13:03:00,2.34437,2.34476,2.34437,2.34458,24400000.0
2006-09-01 13:04:00,2.34459,2.34459,2.34441,2.3445,27000000.0
2006-09-01 13:05:00,2.34456,2.34456,2.34426,2.34434,35100000.0
2006-09-01 13:06:00,2.34436,2.34447,2.3443,2.34435,18800000.0
2006-09-01 13:07:00,2.34436,2.34436,2.34408,2.34408,46400000.0
2006-09-01 13:08:00,2.34399,2.344,2.34374,2.34389,37900000.0
2006-09-01 13:09:00,2.3438,2.3441,2.34376,2.3441,23200000.0
2006-09-01 13:10:00,2.34399,2.34437,2.34397,2.34425,54600000.0
2006-09-01 13:11:00,2.34441,2.34464,2.34426,2.34464,30100000.0
2006-09-01 13:12:00,2.34471,2.34474,2.34447,2.34447,28900000.0
2006-09-01 13:13:00,2.34461,2.34519,2.34461,2.34519,33700000.0
2006-09-01 13:14:00,2.34505,2.34505,2.34471,2.34486,35700000.0
2006-09-01 13:15:00,2.34473,2.3451,2.3447,2.3451,49700000.0
2006-09-01 13:16:00,2.34502,2.3452,2.34485,2.3449,45800000.0
2006-09-01 13:17:00,2.34512,2.34561,2.34512,2.34548,12800000.0
2006-09-01 13:18:00,2.34554,2.34572,2.34542,2.34542,30400000.0
2006-09-01 13:19:00,2.34544,2.34547,2.34531,2.34534,23800000.0
2006-09-01 13:20:00,2.34506,2.34506,2.34462,2.34481,25000000.0
2006-09-01 13:21:00,2.34499,2.34514,2.34479,2.34481,40300000.0
2006-09-01 13:22:00,2.34487,2.34497,2.34469,2.34493,46800000.0
2006-09-01 13:23:00,2.34491,2.34491,2.34478,2.3448,23800000.0
2006-09-01 13:24:00,2.34496,2.3452,2.34486,2.34505,47100000.0
2006-09-01 13:25:00,2.34514,2.34529,2.34488,2.34509,42000000.0
2006-09-01 13:26:00,2.34509,2.34509,2.34491,2.34505,18000000.0
2006-09-01 13:27:00,2.34499,2.34508,2.34471,2.34498,34800000.0
2006-09-01 13:28:00,2.34509,2.34561,2.34509,2.34561,33100000.0
2006-09-01 13:29:00,2.34569,2.34575,2.34553,2.34564,28800000.0
2006-09-01 13:30:00,2.34567,2.3458,2.34511,2.3452,35200000.0
2006-09-01 13:31:00,2.34513,2.34545,2.34509,2.34545,43500000.0
2006-09-01 13:32:00,2.34557,2.34565,2.34534,2.34547,54300000.0
2006-09-01 13:33:00,2.34537,2.34572,2.34537,2.34555,55300001.0
2006-09-01 13:34:00,2.34554,2.34583,2.34553,2.34571,42600000.0
2006-09-01 13:35:00,2.3458,2.34591,2.34561,2.34583,54800000.0
2006-09-01 13:36:00,2.34587,2.34591,2.34554,2.3458,44400000.0
2006-09-01 13:37:00,2.34574,2.34588,2.34563,2.34582,22600000.0
2006-09-01 13:38:00,2.34595,2.34595,2.34532,2.34542,49700000.0
2006-09-01 13:39:00,2.34529,2.34535,2.34478,2.34478,67100000.0
2006-09-01 13:40:00,2.34483,2.34517,2.34479,2.34517,26800000.0
2006-09-01 13:41:00,2.34545,2.34558,2.34522,2.34522,43400000.0
2006-09-01 13:42:00,2.34527,2.34551,2.34518,2.34551,34200000.0
2006-09-01 13:43:00,2.34535,2.34586,2.34535,2.34558,22200000.0
2006-09-01 13:44:00,2.34554,2.34554,2.34494,2.34494,25400000.0
2006-09-01 13:45:00,2.34494,2.34508,2.34494,2.34497,24800000.0
2006-09-01 13:46:00,2.34503,2.34521,2.34498,2.3452,35800000.0
2006-09-01 13:47:00,2.34525,2.34581,2.34525,2.34581,37400000.0
2006-09-01 13:48:00,2.34591,2.34607,2.34582,2.34582,24300000.0
2006-09-01 13:49:00,2.34598,2.34608,2.34579,2.34598,28200000.0
2006-09-01 13:50:00,2.34598,2.34613,2.34591,2.34613,23100000.0
2006-09-01 13:51:00,2.34611,2.34634,2.34611,2.34624,32300000.0
2006-09-01 13:52:00,2.34645,2.34654,2.34628,2.34643,46700000.0
2006-09-01 13:53:00,2.34631,2.34642,2.34611,2.34642,36700000.0
2006-09-01 13:54:00,2.34632,2.34635,2.34606,2.34635,36500000.0
2006-09-01 13:55:00,2.34622,2.3463,2.3461,2.3463,37300000.0
2006-09-01 13:56:00,2.34628,2.34643,2.34619,2.34643,33800000.0
2006-09-01 13:57:00,2.34646,2.34646,2.3463,2.34646,37000000.0
2006-09-01 13:58:00,2.3463,2.34659,2.34623,2.34659,39700000.0
2006-09-01 13:59:00,2.34638,2.34638,2.34604,2.34619,21600000.0
2006-09-01 14:00:00,2.34613,2.34613,2.34596,2.34604,45300000.0
2006-09-01 14:01:00,2.346,2.34601,2.34555,2.34555,35400000.0
2006-09-01 14:02:00,2.34529,2.34563,2.34524,2.34539,29100000.0
2006-09-01 14:03:00,2.34532,2.34543,2.3451,2.34525,44900000.0
2006-09-01 14:04:00,2.34513,2.34601,2.34501,2.34601,20300000.0
2006-09-01 14:05:00,2.34604,2.34612,2.3459,2.34598,62600000.0
2006-09-01 14:06:00,2.34611,2.34623,2.34601,2.34603,18400000.0
2006-09-01 14:07:00,2.34607,2.34628,2.34598,2.34603,31300000.0
2006-09-01 14:08:00,2.34598,2.34606,2.34583,2.34594,51799999.0
2006-09-01 14:09:00,2.34605,2.34627,2.34588,2.34588,31300000.0
2006-09-01 14:10:00,2.34583,2.34612,2.34577,2.34605,62100000.0
2006-09-01 14:11:00,2.34589,2.34598,2.34566,2.34568,39800000.0
2006-09-01 14:12:00,2.34599,2.34617,2.34595,2.34615,25300000.0
2006-09-01 14:13:00,2.34619,2.34653,2.34612,2.34653,39700000.0
2006-09-01 14:14:00,2.34656,2.34656,2.34639,2.34655,41100000.0
2006-09-01 14:15:00,2.3466,2.34676,2.3466,2.34663,42400000.0
2006-09-01 14:16:00,2.34622,2.34622,2.3458,2.34588,38900000.0
2006-09-01 14:17:00,2.34582,2.34599,2.34582,2.3459,44700000.0
2006-09-01 14:18:00,2.34583,2.34601,2.34558,2.34575,45100000.0
2006-09-01 14:19:00,2.34556,2.34579,2.34529,2.34564,55100000.0
2006-09-01 14:20:00,2.3458,2.3458,2.34548,2.34564,56900000.0
2006-09-01 14:21:00,2.34559,2.34634,2.34559,2.34612,21600000.0
2006-09-01 14:22:00,2.34614,2.3464,2.34614,2.3463,28500000.0
2006-09-01 14:23:00,2.3463,2.34646,2.34616,2.34631,74200000.0
2006-09-01 14:24:00,2.34616,2.34623,2.34541,2.34541,41300000.0
2006-09-01 14:25:00,2.34498,2.34522,2.34498,2.34508,25900000.0
2006-09-01 14:26:00,2.3449,2.34518,2.34488,2.34515,68299999.0
2006-09-01 14:27:00,2.34501,2.34535,2.34495,2.34535,31200000.0
2006-09-01 14:28:00,2.34527,2.34544,2.34414,2.34414,44300000.0
2006-09-01 14:29:00,2.34473,2.34637,2.34473,2.34566,10800000.0
2006-09-01 14:30:00,2.34462,2.3464,2.34392,2.3464,28300000.0
2006-09-01 14:31:00,2.34602,2.34631,2.34524,2.34524,54400000.0
2006-09-01 14:32:00,2.34537,2.34558,2.34482,2.34493,43200000.0
2006-09-01 14:33:00,2.34455,2.34455,2.34383,2.34423,25900000.0
2006-09-01 14:34:00,2.3446,2.34489,2.3442,2.34473,35600000.0
2006-09-01 14:35:00,2.34427,2.34467,2.34381,2.3443,44400000.0
2006-09-01 14:36:00,2.34405,2.34428,2.34367,2.34383,34300000.0
2006-09-01 14:37:00,2.34339,2.34339,2.34305,2.34328,33500000.0
2006-09-01 14:38:00,2.34361,2.34368,2.34308,2.34321,18100000.0
2006-09-01 14:39:00,2.34314,2.34342,2.34257,2.34275,31500000.0
2006-09-01 14:40:00,2.34291,2.34334,2.34282,2.34307,55400000.0
2006-09-01 14:41:00,2.34277,2.34312,2.34277,2.34302,34000000.0
2006-09-01 14:42:00,2.34306,2.34336,2.34293,2.34314,32100000.0
2006-09-01 14:43:00,2.34328,2.3443,2.34297,2.3443,38400000.0
2006-09-01 14:44:00,2.34459,2.34565,2.34459,2.34565,43300001.0
2006-09-01 14:45:00,2.34566,2.34566,2.34535,2.34542,35600000.0
2006-09-01 14:46:00,2.34524,2.34524,2.34464,2.34464,29700000.0
2006-09-01 14:47:00,2.34457,2.34477,2.34451,2.34473,28100000.0
2006-09-01 14:48:00,2.34486,2.34507,2.34454,2.34495,46400000.0
2006-09-01 14:49:00,2.34494,2.34503,2.34468,2.3449,27000000.0
2006-09-01 14:50:00,2.34522,2.34562,2.34517,2.34562,42800000.0
2006-09-01 14:51:00,2.34626,2.347,2.34622,2.347,40700000.0
2006-09-01 14:52:00,2.34753,2.34845,2.34751,2.3479,37900000.0
2006-09-01 14:53:00,2.34775,2.34795,2.34723,2.34725,51600000.0
2006-09-01 14:54:00,2.34706,2.34781,2.34706,2.34768,46900000.0
2006-09-01 14:55:00,2.3476,2.3476,2.3469,2.34711,57500000.0
2006-09-01 14:56:00,2.34683,2.34726,2.34667,2.34726,11100000.0
2006-09-01 14:57:00,2.34757,2.34771,2.34729,2.34754,23000000.0
2006-09-01 14:58:00,2.3474,2.3474,2.34703,2.34703,49900001.0
2006-09-01 14:59:00,2.34702,2.34723,2.34694,2.34694,26900000.0
2006-09-01 15:00:00,2.34674,2.34676,2.34617,2.34676,48400000.0
2006-09-01 15:01:00,2.34692,2.34703,2.34685,2.34686,46500000.0
2006-09-01 15:02:00,2.347,2.34716,2.34686,2.34716,32100000.0
2006-09-01 15:03:00,2.34718,2.34722,2.34677,2.34698,35200000.0
2006-09-01 15:04:00,2.34698,2.34743,2.34694,2.34703,51700000.0
2006-09-01 15:05:00,2.3474,2.34765,2.34715,2.34757,91700000.0
2006-09-01 15:06:00,2.34781,2.34845,2.34781,2.34822,42700000.0
2006-09-01 15:07:00,2.34822,2.3483,2.34801,2.34801,25400000.0
2006-09-01 15:08:00,2.34798,2.34808,2.34752,2.34801,47500000.0
2006-09-01 15:09:00,2.34822,2.34857,2.34797,2.34857,26800000.0
2006-09-01 15:10:00,2.34877,2.34883,2.34849,2.34878,39900000.0
2006-09-01 15:11:00,2.34863,2.34895,2.34856,2.34893,36800000.0
2006-09-01 15:12:00,2.34887,2.34894,2.34844,2.34844,27600000.0
2006-09-01 15:13:00,2.34855,2.34855,2.34831,2.34831,31600000.0
2006-09-01 15:14:00,2.34825,2.34846,2.34816,2.34846,27600000.0
2006-09-01 15:15:00,2.34861,2.34861,2.34814,2.34815,21600000.0
2006-09-01 15:16:00,2.348,2.34808,2.34782,2.34788,27200000.0
2006-09-01 15:17:00,2.34805,2.34809,2.34741,2.34746,46600000.0
2006-09-01 15:18:00,2.3476,2.34816,2.3476,2.34816,23000000.0
2006-09-01 15:19:00,2.34808,2.34816,2.34784,2.34809,49500000.0
2006-09-01 15:20:00,2.34834,2.34867,2.34834,2.34863,30400000.0
2006-09-01 15:21:00,2.3485,2.34865,2.34818,2.34822,35000000.0
2006-09-01 15:22:00,2.34784,2.34789,2.34748,2.34776,32600000.0
2006-09-01 15:23:00,2.34748,2.34748,2.34712,2.34712,38700000.0
2006-09-01 15:24:00,2.34726,2.34759,2.34726,2.34743,35300000.0
2006-09-01 15:25:00,2.34759,2.34785,2.34759,2.34771,35200000.0
2006-09-01 15:26:00,2.34745,2.34767,2.34741,2.3476,40200000.0
2006-09-01 15:27:00,2.34757,2.34772,2.34716,2.34716,24300000.0
2006-09-01 15:28:00,2.34689,2.34721,2.34675,2.34706,45300000.0
2006-09-01 15:29:00,2.34704,2.34706,2.34668,2.34698,34300000.0
2006-09-01 15:30:00,2.34687,2.34711,2.34686,2.34698,25900000.0
2006-09-01 15:31:00,2.34703,2.34703,2.34687,2.34701,19200000.0
2006-09-01 15:32:00,2.34706,2.34746,2.34706,2.34738,40900000.0
2006-09-01 15:33:00,2.34719,2.34758,2.34719,2.34751,47400001.0
2006-09-01 15:34:00,2.34757,2.3476,2.34721,2.3474,24700000.0
2006-09-01 15:35:00,2.34728,2.34741,2.34694,2.34694,45200000.0
2006-09-01 15:36:00,2.34694,2.34726,2.34694,2.34717,59499999.0
2006-09-01 15:37:00,2.34733,2.34733,2.34704,2.34707,32400000.0
2006-09-01 15:38:00,2.34721,2.34726,2.34711,2.34716,40000000.0
2006-09-01 15:39:00,2.34728,2.34761,2.34713,2.34738,29800000.0
2006-09-01 15:40:00,2.3475,2.3475,2.34719,2.34723,31400000.0
2006-09-01 15:41:00,2.34739,2.34761,2.34733,2.34733,20900000.0
2006-09-01 15:42:00,2.34733,2.34768,2.34731,2.34762,15100000.0
2006-09-01 15:43:00,2.34749,2.34761,2.34736,2.34761,49800000.0
2006-09-01 15:44:00,2.34733,2.34739,2.34715,2.34715,41000000.0
2006-09-01 15:45:00,2.34706,2.34742,2.347,2.3472,37400000.0
2006-09-01 15:46:00,2.34714,2.34765,2.34709,2.34746,27200000.0
2006-09-01 15:47:00,2.34738,2.34745,2.34696,2.34696,48500000.0
2006-09-01 15:48:00,2.34701,2.34734,2.34686,2.34713,42400000.0
2006-09-01 15:49:00,2.34724,2.34768,2.34716,2.34745,61699999.0
2006-09-01 15:50:00,2.34739,2.34739,2.34708,2.34719,31600000.0
2006-09-01 15:51:00,2.34695,2.34712,2.3468,2.34705,33800000.0
2006-09-01 15:52:00,2.34712,2.34726,2.34697,2.34723,31800000.0
2006-09-01 15:53:00,2.34701,2.34712,2.34697,2.34697,33200000.0
2006-09-01 15:54:00,2.34687,2.34698,2.34673,2.34683,42200000.0
2006-09-01 15:55:00,2.34697,2.34736,2.34697,2.34699,27900000.0
2006-09-01 15:56:00,2.34692,2.34718,2.34692,2.34704,31200000.0
2006-09-01 15:57:00,2.34712,2.34724,2.34695,2.34695,31800000.0
2006-09-01 15:58:00,2.34693,2.34697,2.3468,2.34692,25100000.0
2006-09-01 15:59:00,2.34657,2.34661,2.34612,2.34612,30100000.0
2006-09-01 16:00:00,2.34575,2.34696,2.34569,2.34691,26200000.0
2006-09-01 16:01:00,2.34723,2.34765,2.34709,2.34765,30000000.0
2006-09-01 16:02:00,2.34763,2.34763,2.34677,2.34696,28800000.0
2006-09-01 16:03:00,2.34675,2.3472,2.34666,2.3472,21500000.0
2006-09-01 16:04:00,2.34737,2.34749,2.34721,2.34736,29600000.0
2006-09-01 16:05:00,2.34715,2.34742,2.34698,2.34718,44500000.0
2006-09-01 16:06:00,2.34721,2.34739,2.34711,2.34716,26100000.0
2006-09-01 16:07:00,2.34736,2.34767,2.34736,2.34755,23200000.0
2006-09-01 16:08:00,2.34761,2.34784,2.34739,2.34743,38400000.0
2006-09-01 16:09:00,2.34737,2.34761,2.34717,2.34717,30700000.0
2006-09-01 16:10:00,2.34735,2.34742,2.34711,2.34718,38300000.0
2006-09-01 16:11:00,2.34714,2.3474,2.3471,2.34732,33600000.0
2006-09-01 16:12:00,2.34732,2.34746,2.34722,2.3474,60100000.0
2006-09-01 16:13:00,2.34748,2.34778,2.34733,2.34733,32100000.0
2006-09-01 16:14:00,2.34745,2.34766,2.34735,2.34737,40300000.0
2006-09-01 16:15:00,2.34752,2.34763,2.34737,2.34741,71600001.0
2006-09-01 16:16:00,2.34728,2.34728,2.3469,2.34703,29600000.0
2006-09-01 16:17:00,2.34698,2.34745,2.3469,2.34745,20400000.0
2006-09-01 16:18:00,2.34757,2.34775,2.34757,2.34763,35300000.0
2006-09-01 16:19:00,2.34775,2.34799,2.34766,2.34792,41400000.0
2006-09-01 16:20:00,2.34832,2.34852,2.3483,2.34852,19300000.0
2006-09-01 16:21:00,2.34869,2.34896,2.34856,2.34896,33300000.0
2006-09-01 16:22:00,2.34916,2.3493,2.34875,2.34884,49800000.0
2006-09-01 16:23:00,2.34872,2.34896,2.34869,2.34869,43900000.0
2006-09-01 16:24:00,2.3487,2.34895,2.34856,2.3486,29400000.0
2006-09-01 16:25:00,2.34853,2.34884,2.34851,2.34866,38000000.0
2006-09-01 16:26:00,2.34854,2.34863,2.34838,2.34852,39200000.0
2006-09-01 16:27:00,2.34863,2.34908,2.34863,2.34894,18400000.0
2006-09-01 16:28:00,2.34905,2.34905,2.34862,2.34873,29500000.0
2006-09-01 16:29:00,2.34872,2.34899,2.34867,2.34884,34000000.0
2006-09-01 16:30:00,2.34878,2.34913,2.34873,2.3488,39600000.0
2006-09-01 16:31:00,2.34875,2.34896,2.34853,2.34853,36000000.0
2006-09-01 16:32:00,2.34853,2.34871,2.34838,2.34856,28000000.0
2006-09-01 16:33:00,2.34832,2.34832,2.34809,2.34828,29200000.0
2006-09-01 16:34:00,2.34819,2.34835,2.34794,2.34827,53199999.0
2006-09-01 16:35:00,2.3482,2.34843,2.34815,2.34833,24800000.0
2006-09-01 16:36:00,2.348,2.34818,2.34785,2.34785,38700000.0
2006-09-01 16:37:00,2.34802,2.34817,2.34792,2.34798,33000000.0
2006-09-01 16:38:00,2.34813,2.34835,2.34806,2.34806,33700000.0
2006-09-01 16:39:00,2.34795,2.34795,2.34747,2.34747,35800000.0
2006-09-01 16:40:00,2.34752,2.34757,2.34726,2.34742,37000000.0
2006-09-01 16:41:00,2.34733,2.34786,2.34713,2.34786,50000001.0
2006-09-01 16:42:00,2.3479,2.34794,2.34771,2.34785,42500000.0
2006-09-01 16:43:00,2.34792,2.34795,2.34764,2.3477,36600000.0
2006-09-01 16:44:00,2.34758,2.34822,2.34757,2.34815,38900000.0
2006-09-01 16:45:00,2.34805,2.34814,2.3478,2.34793,50500000.0
2006-09-01 16:46:00,2.34798,2.34842,2.34791,2.34842,38500000.0
2006-09-01 16:47:00,2.34839,2.34866,2.3479,2.3479,36800000.0
2006-09-01 16:48:00,2.34751,2.34766,2.34735,2.34759,39100000.0
2006-09-01 16:49:00,2.34767,2.34778,2.34764,2.3477,41200000.0
2006-09-01 16:50:00,2.34789,2.34798,2.34771,2.34798,54700000.0
2006-09-01 16:51:00,2.34793,2.34824,2.34784,2.34808,45300000.0
2006-09-01 16:52:00,2.348,2.34805,2.34772,2.34805,26400000.0
2006-09-01 16:53:00,2.34797,2.34811,2.34775,2.34775,20400000.0
2006-09-01 16:54:00,2.34768,2.34777,2.34762,2.34777,42800000.0
2006-09-01 16:55:00,2.34754,2.34781,2.34754,2.34762,37800000.0
2006-09-01 16:56:00,2.34759,2.34759,2.34739,2.34741,29100000.0
2006-09-01 16:57:00,2.34721,2.34745,2.34716,2.34745,33000000.0
2006-09-01 16:58:00,2.3473,2.34758,2.34722,2.34738,51600000.0
2006-09-01 16:59:00,2.34733,2.34814,2.34729,2.34814,61500000.0
2006-09-01 17:00:00,2.34785,2.34797,2.34737,2.34737,46800000.0
2006-09-01 17:01:00,2.34766,2.34811,2.34766,2.34776,54400000.0
2006-09-01 17:02:00,2.34762,2.34781,2.34759,2.34772,40600000.0
2006-09-01 17:03:00,2.3479,2.3479,2.34733,2.34733,23200000.0
2006-09-01 17:04:00,2.34726,2.3473,2.34715,2.34722,42000000.0
2006-09-01 17:05:00,2.34719,2.34727,2.34693,2.34693,28800000.0
2006-09-01 17:06:00,2.34685,2.34746,2.34659,2.34746,50400000.0
2006-09-01 17:07:00,2.3478,2.3478,2.34744,2.3478,34800000.0
2006-09-01 17:08:00,2.34794,2.34815,2.34764,2.34779,31000000.0
2006-09-01 17:09:00,2.34786,2.34792,2.34774,2.34783,32900000.0
2006-09-01 17:10:00,2.34762,2.34778,2.34741,2.34748,41000000.0
2006-09-01 17:11:00,2.34735,2.34753,2.34722,2.34753,24600000.0
2006-09-01 17:12:00,2.34761,2.34761,2.34733,2.34743,29600000.0
2006-09-01 17:13:00,2.34741,2.34743,2.34718,2.34731,32200000.0
2006-09-01 17:14:00,2.3471,2.3471,2.34677,2.3469,13600000.0
2006-09-01 17:15:00,2.34679,2.34719,2.34679,2.34719,34300000.0
2006-09-01 17:16:00,2.34701,2.34713,2.34665,2.34665,23200000.0
2006-09-01 17:17:00,2.34686,2.3474,2.34686,2.3474,38000000.0
2006-09-01 17:18:00,2.34746,2.34763,2.34736,2.34763,34100000.0
2006-09-01 17:19:00,2.34735,2.34776,2.34724,2.34763,51800000.0
2006-09-01 17:20:00,2.34763,2.34766,2.34716,2.34742,28700000.0
2006-09-01 17:21:00,2.34736,2.34775,2.34736,2.34748,62900000.0
2006-09-01 17:22:00,2.34766,2.34774,2.34727,2.34755,41600000.0
2006-09-01 17:23:00,2.34765,2.34765,2.34704,2.34704,19800000.0
2006-09-01 17:24:00,2.34684,2.34696,2.34648,2.34651,42000000.0
2006-09-01 17:25:00,2.3462,2.3464,2.34608,2.34608,42700000.0
2006-09-01 17:26:00,2.3461,2.34663,2.3461,2.34663,44600000.0
2006-09-01 17:27:00,2.34652,2.34676,2.3465,2.34669,36200000.0
2006-09-01 17:28:00,2.34676,2.34701,2.34657,2.34696,27800000.0
2006-09-01 17:29:00,2.34677,2.34677,2.34634,2.34651,24800000.0
2006-09-01 17:30:00,2.34654,2.34658,2.34629,2.34629,42400000.0
2006-09-01 17:31:00,2.34642,2.34645,2.34582,2.3459,46600000.0
2006-09-01 17:32:00,2.34583,2.34611,2.34577,2.34583,36000000.0
2006-09-01 17:33:00,2.34588,2.34588,2.34564,2.34573,19000000.0
2006-09-01 17:34:00,2.34548,2.34553,2.3453,2.3453,29200000.0
2006-09-01 17:35:00,2.34547,2.34563,2.34537,2.34537,21500000.0
2006-09-01 17:36:00,2.34514,2.3452,2.34426,2.34453,40100000.0
2006-09-01 17:37:00,2.34442,2.34442,2.34373,2.34373,24200000.0
2006-09-01 17:38:00,2.34376,2.34424,2.34367,2.34424,24300000.0
2006-09-01 17:39:00,2.3442,2.3442,2.34386,2.344,34000000.0
2006-09-01 17:40:00,2.34433,2.34446,2.34427,2.34437,42300001.0
2006-09-01 17:41:00,2.34429,2.34429,2.34399,2.34409,36000000.0
2006-09-01 17:42:00,2.34386,2.34432,2.34386,2.34398,46200000.0
2006-09-01 17:43:00,2.34399,2.34421,2.34399,2.34414,32200000.0
2006-09-01 17:44:00,2.34423,2.34449,2.34423,2.34435,72599999.0
2006-09-01 17:45:00,2.34422,2.34488,2.34422,2.34488,17200000.0
2006-09-01 17:46:00,2.34486,2.34532,2.34486,2.34529,32100000.0
2006-09-01 17:47:00,2.34508,2.3452,2.34505,2.3452,47500000.0
2006-09-01 17:48:00,2.34508,2.34551,2.34508,2.34543,11900000.0
2006-09-01 17:49:00,2.34535,2.34566,2.34532,2.34545,62300000.0
2006-09-01 17:50:00,2.34554,2.34594,2.34554,2.34592,44200000.0
2006-09-01 17:51:00,2.34585,2.34622,2.34577,2.34611,28000000.0
2006-09-01 17:52:00,2.34606,2.34619,2.34587,2.34587,31000000.0
2006-09-01 17:53:00,2.34577,2.34598,2.34575,2.34589,25000000.0
2006-09-01 17:54:00,2.34584,2.34607,2.34564,2.34572,20500000.0
2006-09-01 17:55:00,2.34573,2.34598,2.3457,2.34596,32500000.0
2006-09-01 17:56:00,2.34596,2.34596,2.34536,2.34551,27000000.0
2006-09-01 17:57:00,2.34509,2.34525,2.34486,2.34503,33200000.0
2006-09-01 17:58:00,2.34507,2.34507,2.34459,2.34459,20200000.0
2006-09-01 17:59:00,2.34429,2.34439,2.34417,2.34417,44200000.0
2006-09-01 18:00:00,2.3442,2.34432,2.34388,2.34388,46200000.0
2006-09-01 18:01:00,2.34377,2.34399,2.34278,2.34284,343100000.0
2006-09-01 18:02:00,2.34291,2.34291,2.3424,2.34254,311500000.0
2006-09-01 18:03:00,2.34271,2.34333,2.34242,2.34305,458299999.0
2006-09-01 18:04:00,2.34305,2.34326,2.3428,2.34289,281700000.0
2006-09-01 18:05:00,2.34292,2.34313,2.34239,2.34275,204400000.0
2006-09-01 18:06:00,2.34273,2.34312,2.34245,2.34265,402800000.0
2006-09-01 18:07:00,2.34266,2.34298,2.3426,2.34286,390499999.0
2006-09-01 18:08:00,2.34275,2.34325,2.34258,2.34314,466100000.0
2006-09-01 18:09:00,2.34316,2.34359,2.34305,2.34305,307300000.0
2006-09-01 18:10:00,2.34291,2.34334,2.34287,2.34324,267300000.0
2006-09-01 18:11:00,2.34327,2.34327,2.34293,2.34313,194800000.0
2006-09-01 18:12:00,2.34306,2.34365,2.34303,2.34365,197900000.0
2006-09-01 18:13:00,2.34367,2.34376,2.34336,2.34336,165200000.0
2006-09-01 18:14:00,2.34352,2.34352,2.34312,2.34316,405499999.0
2006-09-01 18:15:00,2.34333,2.34357,2.34322,2.3434,343000000.0
2006-09-01 18:16:00,2.34359,2.34378,2.34317,2.34349,337300000.0
2006-09-01 18:17:00,2.34352,2.34363,2.34291,2.34302,191800000.0
2006-09-01 18:18:00,2.34308,2.34344,2.34308,2.34336,162700000.0
2006-09-01 18:19:00,2.34335,2.34335,2.34259,2.3426,300900000.0
2006-09-01 18:20:00,2.34237,2.3426,2.34205,2.34256,132600000.0
2006-09-01 18:21:00,2.34261,2.34306,2.34253,2.34306,228199999.0
2006-09-01 18:22:00,2.34325,2.34336,2.34307,2.34332,204300000.0
2006-09-01 18:23:00,2.34323,2.34344,2.34304,2.34342,349900000.0
2006-09-01 18:24:00,2.34343,2.34358,2.34318,2.34349,362700001.0
2006-09-01 18:25:00,2.34337,2.34337,2.34303,2.34312,332200001.0
2006-09-01 18:26:00,2.3433,2.34366,2.34311,2.34366,358400000.0
2006-09-01 18:27:00,2.34376,2.34418,2.34369,2.34394,342600000.0
2006-09-01 18:28:00,2.3439,2.34429,2.3439,2.34425,194800000.0
2006-09-01 18:29:00,2.3442,2.34427,2.3439,2.34405,218500000.0
2006-09-01 18:30:00,2.34402,2.34412,2.34365,2.34371,289600000.0
2006-09-01 18:31:00,2.34418,2.3446,2.34418,2.34445,184700000.0
2006-09-01 18:32:00,2.34438,2.34438,2.34402,2.34417,150700000.0
2006-09-01 18:33:00,2.34427,2.34453,2.34405,2.34445,280400000.0
2006-09-01 18:34:00,2.34442,2.34455,2.34413,2.34455,370500000.0
2006-09-01 18:35:00,2.34451,2.34458,2.34428,2.34458,141600000.0
2006-09-01 18:36:00,2.34449,2.34459,2.34436,2.34447,107600000.0
2006-09-01 18:37:00,2.34445,2.34448,2.34428,2.34428,73500000.0
2006-09-01 18:38:00,2.34417,2.34421,2.34398,2.34408,113700000.0
2006-09-01 18:39:00,2.34397,2.34419,2.3436,2.3436,186500000.0
2006-09-01 18:40:00,2.34364,2.34364,2.34328,2.34328,189400000.0
2006-09-01 18:41:00,2.34324,2.34351,2.3432,2.34349,122200000.0
2006-09-01 18:42:00,2.34361,2.34394,2.34353,2.34355,111500000.0
2006-09-01 18:43:00,2.34338,2.34338,2.34303,2.34322,72500000.0
2006-09-01 18:44:00,2.34347,2.34387,2.34347,2.34378,129500000.0
2006-09-01 18:45:00,2.34392,2.34392,2.34371,2.34383,70400000.0
2006-09-01 18:46:00,2.34388,2.34413,2.34388,2.3441,49800000.0
2006-09-01 18:47:00,2.34403,2.34435,2.34399,2.34435,33700000.0
2006-09-01 18:48:00,2.34435,2.34454,2.3443,2.34442,103100000.0
2006-09-01 18:49:00,2.34438,2.34438,2.34412,2.34423,37500000.0
2006-09-01 18:50:00,2.34417,2.34429,2.3441,2.34422,37300000.0
2006-09-01 18:51:00,2.34421,2.34444,2.34421,2.34425,183899999.0
2006-09-01 18:52:00,2.34427,2.34441,2.34425,2.34425,181000000.0
2006-09-01 18:53:00,2.34441,2.34459,2.34433,2.34438,110100000.0
2006-09-01 18:54:00,2.34431,2.3444,2.34425,2.34436,114600000.0
2006-09-01 18:55:00,2.34433,2.3444,2.34417,2.3442,193600001.0
2006-09-01 18:56:00,2.34415,2.34424,2.34398,2.34398,47800000.0
2006-09-01 18:57:00,2.3439,2.34415,2.34383,2.34383,56400000.0
2006-09-01 18:58:00,2.34382,2.34389,2.34365,2.34365,228600000.0
2006-09-01 18:59:00,2.34365,2.34375,2.34324,2.34338,205200000.0
2006-09-01 19:00:00,2.3434,2.34389,2.3434,2.34389,77200000.0
2006-09-01 19:01:00,2.34382,2.34383,2.34367,2.34374,40100000.0
2006-09-01 19:02:00,2.34364,2.34395,2.34363,2.34375,181000000.0
2006-09-01 19:03:00,2.34374,2.34403,2.34361,2.34377,71200000.0
2006-09-01 19:04:00,2.34385,2.34396,2.34385,2.3439,33000000.0
2006-09-01 19:05:00,2.34393,2.34393,2.34372,2.34387,38600000.0
2006-09-01 19:06:00,2.34385,2.34407,2.3437,2.34379,208100000.0
2006-09-01 19:07:00,2.34372,2.34395,2.34371,2.34371,178400000.0
2006-09-01 19:08:00,2.34398,2.34416,2.34378,2.34391,268699998.0
2006-09-01 19:09:00,2.34372,2.34408,2.34371,2.34393,153099999.0
2006-09-01 19:10:00,2.34405,2.34408,2.34387,2.34396,103500000.0
2006-09-01 19:11:00,2.34396,2.34396,2.34373,2.34373,57700000.0
2006-09-01 19:12:00,2.34362,2.3437,2.34351,2.34366,46500000.0
2006-09-01 19:13:00,2.34378,2.34389,2.34355,2.3437,122300000.0
2006-09-01 19:14:00,2.34383,2.34398,2.34378,2.34378,120000000.0
2006-09-01 19:15:00,2.34369,2.34382,2.34356,2.34369,134099997.0
2006-09-01 19:16:00,2.34386,2.34393,2.34374,2.34376,25300000.0
2006-09-01 19:17:00,2.34371,2.34385,2.34367,2.34367,68800000.0
2006-09-01 19:18:00,2.34363,2.34367,2.34346,2.3436,104000000.0
2006-09-01 19:19:00,2.34364,2.34374,2.34337,2.34355,90000000.0
2006-09-01 19:20:00,2.34365,2.34378,2.3435,2.34378,139700000.0
2006-09-01 19:21:00,2.34372,2.34383,2.34355,2.3436,120300000.0
2006-09-01 19:22:00,2.3435,2.34355,2.34311,2.3434,55800000.0
2006-09-01 19:23:00,2.34323,2.34381,2.34323,2.34352,124400000.0
2006-09-01 19:24:00,2.34382,2.34409,2.34382,2.34405,64400000.0
2006-09-01 19:25:00,2.3439,2.34395,2.34356,2.34356,50900000.0
2006-09-01 19:26:00,2.34356,2.34376,2.34356,2.34376,142600000.0
2006-09-01 19:27:00,2.34381,2.34392,2.3438,2.34382,129900000.0
2006-09-01 19:28:00,2.3438,2.34388,2.34372,2.34379,79600000.0
2006-09-01 19:29:00,2.34379,2.34388,2.34359,2.34359,118700001.0
2006-09-01 19:30:00,2.34364,2.34371,2.34342,2.34348,210100000.0
2006-09-01 19:31:00,2.34352,2.34362,2.34336,2.34362,64000000.0
2006-09-01 19:32:00,2.34361,2.34381,2.34356,2.34362,121900001.0
2006-09-01 19:33:00,2.34368,2.34376,2.34361,2.34371,70900000.0
2006-09-01 19:34:00,2.34388,2.34402,2.34381,2.3439,115900000.0
2006-09-01 19:35:00,2.34392,2.34427,2.34392,2.34413,155000000.0
2006-09-01 19:36:00,2.34418,2.34429,2.34414,2.34414,93200000.0
2006-09-01 19:37:00,2.34426,2.34426,2.34387,2.34389,39800000.0
2006-09-01 19:38:00,2.34378,2.34411,2.34378,2.34408,38600000.0
2006-09-01 19:39:00,2.34396,2.34403,2.34383,2.34403,61900000.0
2006-09-01 19:40:00,2.3441,2.34418,2.34393,2.34393,130500000.0
2006-09-01 19:41:00,2.34393,2.34394,2.3438,2.34384,81900000.0
2006-09-01 19:42:00,2.34395,2.34424,2.34395,2.34408,83700000.0
2006-09-01 19:43:00,2.34415,2.3442,2.3438,2.3438,27000000.0
2006-09-01 19:44:00,2.34383,2.34385,2.34368,2.34369,58400000.0
2006-09-01 19:45:00,2.34361,2.34361,2.34349,2.34358,60700000.0
2006-09-01 19:46:00,2.34369,2.34369,2.34342,2.34351,114700000.0
2006-09-01 19:47:00,2.34349,2.34383,2.34347,2.34383,24300000.0
2006-09-01 19:48:00,2.34382,2.34394,2.34374,2.34383,79700000.0
2006-09-01 19:49:00,2.34384,2.34388,2.34369,2.34372,76300000.0
2006-09-01 19:50:00,2.34364,2.34365,2.34337,2.34361,60900000.0
2006-09-01 19:51:00,2.34358,2.34358,2.34318,2.34323,84700000.0
2006-09-01 19:52:00,2.34326,2.34343,2.34323,2.34343,40800000.0
2006-09-01 19:53:00,2.34332,2.34333,2.34319,2.34325,32900000.0
2006-09-01 19:54:00,2.34355,2.34355,2.34299,2.34299,61100000.0
2006-09-01 19:55:00,2.34325,2.34338,2.34325,2.34338,25800000.0
2006-09-01 19:56:00,2.34353,2.3436,2.34345,2.34345,51800000.0
2006-09-01 19:57:00,2.34342,2.3435,2.34315,2.34329,142300000.0
2006-09-01 19:58:00,2.34328,2.34337,2.34326,2.34335,122500000.0
2006-09-01 19:59:00,2.34341,2.34347,2.34281,2.34302,122400001.0
2006-09-01 20:00:00,2.34342,2.34379,2.34342,2.34358,99100000.0
2006-09-01 20:01:00,2.34356,2.34362,2.34343,2.34343,92500000.0
2006-09-01 20:02:00,2.34322,2.34336,2.34312,2.34324,46300000.0
2006-09-01 20:03:00,2.34339,2.34377,2.34331,2.34355,49100000.0
2006-09-01 20:04:00,2.34373,2.34373,2.34351,2.34362,26400000.0
2006-09-01 20:05:00,2.34361,2.34375,2.34361,2.34367,38700000.0
2006-09-01 20:06:00,2.34366,2.34391,2.34364,2.34375,30600000.0
2006-09-01 20:07:00,2.34393,2.34397,2.34387,2.3439,67800000.0
2006-09-01 20:08:00,2.34393,2.34393,2.34373,2.34373,67800000.0
2006-09-01 20:09:00,2.34384,2.34384,2.34367,2.34367,26600000.0
2006-09-01 20:10:00,2.34379,2.34379,2.34351,2.3436,36700000.0
2006-09-01 20:11:00,2.34355,2.34363,2.34352,2.34352,39600000.0
2006-09-01 20:12:00,2.34357,2.34378,2.34352,2.34367,155600000.0
2006-09-01 20:13:00,2.34355,2.34379,2.34348,2.34377,156300000.0
2006-09-01 20:14:00,2.34382,2.34385,2.34348,2.34348,69500000.0
2006-09-01 20:15:00,2.34352,2.34376,2.34348,2.34356,231900001.0
2006-09-01 20:16:00,2.34355,2.34372,2.34348,2.34362,154400000.0
2006-09-01 20:17:00,2.34361,2.34365,2.34357,2.3436,27500000.0
2006-09-01 20:18:00,2.34372,2.34411,2.34372,2.34386,54100000.0
2006-09-01 20:19:00,2.34387,2.3442,2.34387,2.34405,142200000.0
2006-09-01 20:20:00,2.344,2.34401,2.34371,2.34386,212200000.0
2006-09-01 20:21:00,2.34393,2.34409,2.3439,2.34409,91800000.0
2006-09-01 20:22:00,2.34415,2.34434,2.34415,2.34434,126299999.0
2006-09-01 20:23:00,2.34431,2.34443,2.344,2.34417,170700000.0
2006-09-01 20:24:00,2.34424,2.34424,2.34382,2.34382,58800000.0
2006-09-01 20:25:00,2.34385,2.344,2.34383,2.34392,181100000.0
2006-09-01 20:26:00,2.34401,2.34413,2.34395,2.34404,182200000.0
2006-09-01 20:27:00,2.34404,2.34413,2.34384,2.34413,86600000.0
2006-09-01 20:28:00,2.34409,2.34424,2.34395,2.34395,248400001.0
2006-09-01 20:29:00,2.34404,2.34412,2.34386,2.34389,160200000.0
2006-09-01 20:30:00,2.34383,2.34405,2.34371,2.34376,339100000.0
2006-09-01 20:31:00,2.34373,2.34395,2.34368,2.34387,265000000.0
2006-09-01 20:32:00,2.34392,2.34424,2.34383,2.34401,383000000.0
2006-09-01 20:33:00,2.34399,2.34407,2.34391,2.34393,78200000.0
2006-09-01 20:34:00,2.34401,2.34413,2.34401,2.34402,90100000.0
2006-09-01 20:35:00,2.3441,2.3442,2.34406,2.34411,31200000.0
2006-09-01 20:36:00,2.34415,2.34435,2.34415,2.34427,62000000.0
2006-09-01 20:37:00,2.3441,2.34435,2.34401,2.34412,109600000.0
2006-09-01 20:38:00,2.34416,2.34433,2.34408,2.34409,189000000.0
2006-09-01 20:39:00,2.34415,2.34415,2.34398,2.34405,96000000.0
2006-09-01 20:40:00,2.34418,2.3443,2.34407,2.34407,180400000.0
2006-09-01 20:41:00,2.34412,2.34422,2.34409,2.34414,132500000.0
2006-09-01 20:42:00,2.34428,2.345,2.34428,2.3448,79400000.0
2006-09-01 20:43:00,2.34497,2.34509,2.34487,2.34487,111900000.0
2006-09-01 20:44:00,2.34483,2.34483,2.34468,2.34475,214200000.0
2006-09-01 20:45:00,2.3447,2.3447,2.34443,2.34448,53000000.0
2006-09-01 20:46:00,2.34445,2.34474,2.34445,2.3445,24200000.0
2006-09-01 20:47:00,2.3444,2.34448,2.34418,2.34429,165900000.0
2006-09-01 20:48:00,2.34432,2.34463,2.34432,2.34445,239000000.0
2006-09-01 20:49:00,2.34446,2.34455,2.34436,2.34449,99600000.0
2006-09-01 20:50:00,2.34451,2.34482,2.34449,2.34453,148400000.0
2006-09-01 20:51:00,2.34458,2.34479,2.34457,2.34469,98800000.0
2006-09-01 20:52:00,2.34463,2.34495,2.34462,2.34469,159500000.0
2006-09-01 20:53:00,2.3447,2.34482,2.34452,2.34462,250300000.0
2006-09-01 20:54:00,2.3446,2.3446,2.34419,2.34422,137300000.0
2006-09-01 20:55:00,2.34409,2.34426,2.34409,2.34411,30100000.0
2006-09-01 20:56:00,2.34396,2.34414,2.34372,2.34379,290900001.0
2006-09-01 20:57:00,2.34381,2.34398,2.34375,2.34386,294900000.0
2006-09-01 20:58:00,2.34394,2.34424,2.34394,2.34411,172000000.0
2006-09-01 20:59:00,2.34414,2.34414,2.34389,2.34397,242800000.0
2006-09-01 21:00:00,2.34402,2.34406,2.34382,2.34387,240800000.0
2006-09-01 21:01:00,2.34381,2.34388,2.34354,2.34377,352900000.0
2006-09-01 21:02:00,2.34382,2.34401,2.34376,2.34376,66600000.0
2006-09-01 21:03:00,2.34386,2.3439,2.34369,2.34369,106800000.0
2006-09-01 21:04:00,2.34368,2.34384,2.34366,2.34374,86000000.0
2006-09-01 21:05:00,2.34375,2.34389,2.34366,2.34366,57600000.0
2006-09-01 21:06:00,2.34364,2.34376,2.34355,2.34373,69600000.0
2006-09-01 21:07:00,2.34382,2.34391,2.34375,2.34381,26800000.0
2006-09-01 21:08:00,2.34385,2.34403,2.34385,2.34403,24700000.0
2006-09-01 21:09:00,2.34408,2.34408,2.34393,2.34393,29300000.0
2006-09-01 21:10:00,2.34425,2.34425,2.34363,2.34385,69900000.0
2006-09-01 21:11:00,2.34398,2.34414,2.34396,2.34405,124300000.0
2006-09-01 21:12:00,2.3441,2.34436,2.3441,2.34436,40400000.0
2006-09-01 21:13:00,2.34435,2.34451,2.34427,2.34441,124599999.0
2006-09-01 21:14:00,2.34435,2.34452,2.34416,2.34452,156600001.0
2006-09-01 21:15:00,2.34436,2.34451,2.34424,2.34431,127300000.0
2006-09-01 21:16:00,2.34444,2.34488,2.34441,2.34488,92400000.0
2006-09-01 21:17:00,2.34489,2.34489,2.34434,2.34455,205699998.0
2006-09-01 21:18:00,2.34446,2.34458,2.3444,2.3445,129600000.0
2006-09-01 21:19:00,2.34458,2.34461,2.34447,2.34458,91300000.0
2006-09-01 21:20:00,2.34449,2.34453,2.34419,2.34433,230700000.0
2006-09-01 21:21:00,2.34437,2.34477,2.34435,2.34467,245500000.0
2006-09-01 21:22:00,2.3447,2.34471,2.34427,2.34429,153199999.0
2006-09-01 21:23:00,2.34443,2.34463,2.34442,2.34463,107500000.0
2006-09-01 21:24:00,2.34462,2.34469,2.34456,2.34465,94500000.0
2006-09-01 21:25:00,2.34481,2.34493,2.34405,2.34432,70200000.0
2006-09-01 21:26:00,2.34448,2.34474,2.34414,2.34474,31700000.0
2006-09-01 21:27:00,2.34461,2.34497,2.34427,2.34476,70700000.0
2006-09-01 21:28:00,2.3451,2.3451,2.34429,2.34453,124100000.0
2006-09-01 21:29:00,2.34448,2.34488,2.34418,2.34425,36600000.0
2006-09-01 21:30:00,2.34452,2.34473,2.34434,2.34463,25800000.0
2006-09-01 21:31:00,2.34448,2.34468,2.34412,2.34412,46500000.0
2006-09-01 21:32:00,2.34477,2.3448,2.34405,2.34463,189500000.0
2006-09-01 21:33:00,2.34479,2.34496,2.34402,2.3446,105699998.0
2006-09-01 21:34:00,2.34474,2.34487,2.344,2.34435,136700000.0
2006-09-01 21:35:00,2.34423,2.34459,2.34408,2.34459,40400000.0
2006-09-01 21:36:00,2.34469,2.3449,2.34414,2.34446,51200000.0
2006-09-01 21:37:00,2.34434,2.34466,2.34403,2.34415,87199998.0
2006-09-01 21:38:00,2.34409,2.34479,2.34378,2.34434,46700000.0
2006-09-01 21:39:00,2.34427,2.34461,2.34395,2.34395,50900000.0
2006-09-01 21:40:00,2.34437,2.34448,2.34365,2.34432,24200000.0
2006-09-01 21:41:00,2.34447,2.34464,2.34421,2.34436,18100000.0
2006-09-01 21:42:00,2.34455,2.3449,2.34416,2.34485,88300000.0
2006-09-01 21:43:00,2.34447,2.34488,2.34422,2.34453,69300000.0
2006-09-01 21:44:00,2.34455,2.34491,2.34426,2.34427,134100000.0
2006-09-01 21:45:00,2.34424,2.34472,2.34414,2.34425,97400000.0
2006-09-01 21:46:00,2.3444,2.34477,2.34422,2.34443,98399998.0
2006-09-01 21:47:00,2.34448,2.34483,2.34386,2.3439,126400000.0
2006-09-01 21:48:00,2.34393,2.34509,2.34393,2.3445,35800000.0
2006-09-01 21:49:00,2.3448,2.34507,2.34404,2.34426,71200000.0
2006-09-01 21:50:00,2.34426,2.34436,2.34358,2.34369,55700000.0
2006-09-01 21:51:00,2.34363,2.3441,2.34339,2.34373,30700000.0
2006-09-01 21:52:00,2.34363,2.34423,2.3435,2.34413,130900000.0
2006-09-01 21:53:00,2.34383,2.34423,2.34353,2.34353,64599999.0
2006-09-01 21:54:00,2.34326,2.34411,2.34326,2.34411,38200000.0
2006-09-01 21:55:00,2.34388,2.34437,2.34354,2.34385,83600000.0
2006-09-01 21:56:00,2.34422,2.34444,2.34371,2.34442,58700000.0
2006-09-01 21:57:00,2.34404,2.34466,2.34392,2.34449,28500000.0
2006-09-01 21:58:00,2.34443,2.34473,2.34413,2.3447,42600000.0
2006-09-01 21:59:00,2.34481,2.34492,2.34424,2.34477,198300000.0
2006-09-01 22:00:00,2.34454,2.34507,2.34402,2.34485,66500000.0
2006-09-01 22:01:00,2.3444,2.34483,2.34421,2.3443,36800000.0
2006-09-01 22:02:00,2.34438,2.34497,2.34414,2.34425,101300000.0
2006-09-01 22:03:00,2.34435,2.34441,2.34405,2.34427,30200000.0
2006-09-01 22:04:00,2.34427,2.34481,2.34421,2.34457,101600000.0
2006-09-01 22:05:00,2.34454,2.34501,2.3444,2.3444,73600000.0
2006-09-01 22:06:00,2.3452,2.3452,2.3446,2.34471,17900000.0
2006-09-01 22:07:00,2.34477,2.3448,2.3435,2.3435,20200000.0
2006-09-01 22:08:00,2.34402,2.3442,2.34396,2.34406,22900000.0
2006-09-01 22:09:00,2.34395,2.34429,2.34368,2.34419,38500000.0
2006-09-01 22:10:00,2.34397,2.34415,2.34388,2.34415,48700000.0
2006-09-01 22:11:00,2.34417,2.34431,2.34389,2.34394,39200000.0
2006-09-01 22:12:00,2.34425,2.34441,2.34367,2.34417,58500000.0
2006-09-01 22:13:00,2.3443,2.34436,2.34354,2.34401,44700000.0
2006-09-01 22:14:00,2.34386,2.34418,2.34386,2.34407,58099999.0
2006-09-01 22:15:00,2.34398,2.34459,2.34347,2.34401,139200000.0
2006-09-01 22:16:00,2.34395,2.34429,2.34301,2.34384,138700001.0
2006-09-01 22:17:00,2.3438,2.34414,2.34374,2.34376,23800000.0
2006-09-01 22:18:00,2.34392,2.34396,2.34334,2.3435,49700000.0
2006-09-01 22:19:00,2.34361,2.34392,2.34347,2.34374,45300001.0
2006-09-01 22:20:00,2.34374,2.34386,2.34359,2.34368,31700000.0
2006-09-01 22:21:00,2.34353,2.34382,2.34317,2.34347,38700000.0
2006-09-01 22:22:00,2.34374,2.3439,2.34299,2.34375,120800000.0
2006-09-01 22:23:00,2.34379,2.34408,2.34343,2.34408,85200000.0
2006-09-01 22:24:00,2.34416,2.34419,2.3435,2.34372,23400000.0
2006-09-01 22:25:00,2.34337,2.3436,2.34304,2.3434,79500001.0
2006-09-01 22:26:00,2.34362,2.3439,2.3432,2.34363,33500000.0
2006-09-01 22:27:00,2.34351,2.34394,2.34334,2.34386,20000000.0
2006-09-01 22:28:00,2.34348,2.34367,2.3428,2.34291,31800000.0
2006-09-01 22:29:00,2.34298,2.34372,2.34286,2.34356,184899999.0
2006-09-01 22:30:00,2.34313,2.34372,2.34282,2.34284,113500000.0
2006-09-01 22:31:00,2.34297,2.34311,2.3429,2.3429,36099999.0
2006-09-01 22:32:00,2.34304,2.34337,2.34289,2.34315,43700000.0
2006-09-01 22:33:00,2.34322,2.34363,2.34312,2.34346,45300000.0
2006-09-01 22:34:00,2.34372,2.34382,2.34298,2.34354,66300000.0
2006-09-01 22:35:00,2.34336,2.34362,2.34315,2.34326,26800000.0
2006-09-01 22:36:00,2.34286,2.34351,2.34284,2.34324,25600000.0
2006-09-01 22:37:00,2.34325,2.34332,2.34296,2.34322,28800000.0
2006-09-01 22:38:00,2.34339,2.34356,2.34331,2.34335,40900000.0
2006-09-01 22:39:00,2.34312,2.34325,2.34301,2.3431,50100000.0
2006-09-01 22:40:00,2.34322,2.34373,2.3431,2.34368,40100000.0
2006-09-01 22:41:00,2.34344,2.34344,2.34274,2.34283,42600000.0
2006-09-01 22:42:00,2.34306,2.34358,2.34284,2.34284,66500000.0
2006-09-01 22:43:00,2.3429,2.34323,2.34251,2.34323,136000000.0
2006-09-01 22:44:00,2.34334,2.34371,2.34264,2.34335,59400000.0
2006-09-01 22:45:00,2.34326,2.34348,2.34286,2.34332,69600000.0
2006-09-01 22:46:00,2.34307,2.34355,2.34304,2.3432,72500000.0
2006-09-01 22:47:00,2.3433,2.34342,2.34292,2.34292,30400000.0
2006-09-01 22:48:00,2.34321,2.34349,2.34312,2.34323,53700000.0
2006-09-01 22:49:00,2.34283,2.34343,2.34253,2.34261,84300000.0
2006-09-01 22:50:00,2.3429,2.34342,2.34246,2.34312,28800000.0
2006-09-01 22:51:00,2.34326,2.34334,2.34284,2.34332,69200000.0
2006-09-01 22:52:00,2.34267,2.343,2.34219,2.3429,45700000.0
2006-09-01 22:53:00,2.34278,2.34342,2.34274,2.34322,41900000.0
2006-09-01 22:54:00,2.34338,2.34343,2.34268,2.34268,38700000.0
2006-09-01 22:55:00,2.34233,2.34343,2.34233,2.34343,50700000.0
2006-09-01 22:56:00,2.34313,2.34358,2.34296,2.34347,25200000.0
2006-09-01 22:57:00,2.34363,2.34381,2.34282,2.34291,35700000.0
2006-09-01 22:58:00,2.34275,2.3432,2.34275,2.3432,49800000.0
2006-09-01 22:59:00,2.34319,2.34364,2.343,2.34364,37600000.0
2006-09-03 23:00:00,2.34353,2.34353,2.34268,2.34268,37300000.0
2006-09-03 23:01:00,2.34288,2.34313,2.34245,2.34246,45600000.0
2006-09-03 23:02:00,2.34245,2.34268,2.34228,2.34268,22500000.0
2006-09-03 23:03:00,2.34262,2.34297,2.34244,2.34265,37100000.0
2006-09-03 23:04:00,2.34276,2.34281,2.34249,2.34261,48200000.0
2006-09-03 23:05:00,2.34249,2.34265,2.34225,2.34239,24400000.0
2006-09-03 23:06:00,2.34248,2.34251,2.34224,2.34243,20400000.0
2006-09-03 23:07:00,2.34245,2.34262,2.34228,2.3423,39300000.0
2006-09-03 23:08:00,2.34219,2.34239,2.34202,2.34222,34000000.0
2006-09-03 23:09:00,2.34239,2.34258,2.34225,2.34225,20700000.0
2006-09-03 23:10:00,2.34213,2.34245,2.34213,2.34232,30800000.0
2006-09-03 23:11:00,2.34252,2.34283,2.34215,2.34215,29500000.0
2006-09-03 23:12:00,2.34234,2.34337,2.34234,2.34322,41000000.0
2006-09-03 23:13:00,2.34308,2.34323,2.34295,2.3431,36100000.0
2006-09-03 23:14:00,2.34306,2.34355,2.34282,2.34282,47300000.0
2006-09-03 23:15:00,2.34265,2.34312,2.34265,2.34288,40600000.0
2006-09-03 23:16:00,2.34292,2.34326,2.34275,2.34287,41800000.0
2006-09-03 23:17:00,2.34318,2.34359,2.34299,2.34311,51100001.0
2006-09-03 23:18:00,2.34318,2.34364,2.34301,2.34322,61900000.0
2006-09-03 23:19:00,2.343,2.34401,2.3429,2.34321,52600000.0
2006-09-03 23:20:00,2.34302,2.34316,2.34279,2.34282,27200000.0
2006-09-03 23:21:00,2.34274,2.34364,2.34274,2.3429,38200000.0
2006-09-03 23:22:00,2.34286,2.34313,2.34275,2.34311,37200000.0
2006-09-03 23:23:00,2.34304,2.34316,2.34303,2.34305,44300000.0
2006-09-03 23:24:00,2.34286,2.3434,2.34286,2.34291,33500000.0
2006-09-03 23:25:00,2.34298,2.34328,2.34292,2.34292,41100000.0
2006-09-03 23:26:00,2.34298,2.34331,2.34286,2.34307,36700000.0
2006-09-03 23:27:00,2.34411,2.34411,2.34342,2.34342,27900001.0
2006-09-03 23:28:00,2.3431,2.34326,2.34295,2.34307,33200000.0
2006-09-03 23:29:00,2.34269,2.343,2.34269,2.34297,36800000.0
2006-09-03 23:30:00,2.34297,2.3432,2.34297,2.34311,32600000.0
2006-09-03 23:31:00,2.34318,2.3432,2.3431,2.34315,34000000.0
2006-09-03 23:32:00,2.34294,2.34311,2.34284,2.34308,48600000.0
2006-09-03 23:33:00,2.3432,2.34328,2.34315,2.34318,58700000.0
2006-09-03 23:34:00,2.34324,2.34337,2.34316,2.3433,23200000.0
2006-09-03 23:35:00,2.34322,2.34344,2.34312,2.34328,42800000.0
2006-09-03 23:36:00,2.34325,2.3434,2.34304,2.3434,45500000.0
2006-09-03 23:37:00,2.3433,2.34345,2.3433,2.34332,27700000.0
2006-09-03 23:38:00,2.34334,2.34344,2.34326,2.34342,17400000.0
2006-09-03 23:39:00,2.3433,2.3433,2.34291,2.34317,40500000.0
2006-09-03 23:40:00,2.34321,2.3433,2.34296,2.34314,32000000.0
2006-09-03 23:41:00,2.34311,2.3432,2.3429,2.34298,40000000.0
2006-09-03 23:42:00,2.34336,2.34364,2.34311,2.34311,20800000.0
2006-09-03 23:43:00,2.34349,2.34353,2.34332,2.34332,21600000.0
2006-09-03 23:44:00,2.34309,2.34315,2.34307,2.34315,39700000.0
2006-09-03 23:45:00,2.34334,2.34374,2.34328,2.34374,40700000.0
2006-09-03 23:46:00,2.34337,2.34342,2.34323,2.34341,29600000.0
2006-09-03 23:47:00,2.34315,2.34352,2.34315,2.3433,42900000.0
2006-09-03 23:48:00,2.34341,2.34361,2.34341,2.34361,17800000.0
2006-09-03 23:49:00,2.3434,2.3436,2.3434,2.34343,30300000.0
2006-09-03 23:50:00,2.34337,2.34342,2.34311,2.34335,28800000.0
2006-09-03 23:51:00,2.34349,2.34349,2.34289,2.34333,42900000.0
2006-09-03 23:52:00,2.34336,2.34363,2.34336,2.34348,23200000.0
2006-09-03 23:53:00,2.34337,2.3434,2.34243,2.34312,36600000.0
2006-09-03 23:54:00,2.34342,2.34342,2.34322,2.34326,16000000.0
2006-09-03 23:55:00,2.34298,2.34308,2.34264,2.34308,18300000.0
2006-09-03 23:56:00,2.3433,2.3433,2.34303,2.34303,46800000.0
2006-09-03 23:57:00,2.34294,2.34298,2.34294,2.34298,19100000.0
2006-09-03 23:58:00,2.34276,2.3431,2.34232,2.3431,36200000.0
2006-09-03 23:59:00,2.34317,2.34317,2.3431,2.34315,25500000.0
2006-09-04 00:00:00,2.34288,2.34288,2.34255,2.34255,20000000.0
2006-09-04 00:01:00,2.34246,2.34292,2.34235,2.34285,54800000.0
2006-09-04 00:02:00,2.34288,2.34312,2.34275,2.34308,27500000.0
2006-09-04 00:03:00,2.34323,2.34323,2.343,2.343,20500000.0
2006-09-04 00:04:00,2.34305,2.34306,2.34274,2.34274,43800000.0
2006-09-04 00:05:00,2.34252,2.34295,2.34252,2.34295,44800000.0
2006-09-04 00:06:00,2.34305,2.34323,2.34271,2.34322,25000000.0
2006-09-04 00:07:00,2.34303,2.34303,2.34244,2.34293,26100000.0
2006-09-04 00:08:00,2.34323,2.34326,2.34275,2.34275,25500000.0
2006-09-04 00:09:00,2.34282,2.34282,2.34247,2.34247,12700000.0
2006-09-04 00:10:00,2.34234,2.34234,2.34209,2.3423,12900000.0
2006-09-04 00:11:00,2.34246,2.34246,2.34198,2.34241,39400000.0
2006-09-04 00:12:00,2.34251,2.34251,2.34205,2.34244,50500000.0
2006-09-04 00:13:00,2.34225,2.34241,2.34173,2.34241,31200000.0
2006-09-04 00:14:00,2.34265,2.34285,2.34265,2.3428,32900000.0
2006-09-04 00:15:00,2.34274,2.34309,2.3427,2.34298,23300000.0
2006-09-04 00:16:00,2.34295,2.34309,2.34276,2.34305,66600000.0
2006-09-04 00:17:00,2.34288,2.34288,2.34255,2.34261,54400000.0
2006-09-04 00:18:00,2.34248,2.34261,2.34219,2.34261,29200000.0
2006-09-04 00:19:00,2.34286,2.34296,2.34248,2.34296,35100000.0
2006-09-04 00:20:00,2.34272,2.34272,2.34234,2.34234,19900000.0
2006-09-04 00:21:00,2.34228,2.34277,2.34228,2.34247,28700000.0
2006-09-04 00:22:00,2.34248,2.34298,2.3423,2.34298,33400000.0
2006-09-04 00:23:00,2.34309,2.34318,2.34293,2.34293,34500000.0
2006-09-04 00:24:00,2.343,2.343,2.34251,2.34254,38500000.0
2006-09-04 00:25:00,2.34237,2.34242,2.34212,2.34242,41699999.0
2006-09-04 00:26:00,2.34249,2.34267,2.34249,2.34267,50700000.0
2006-09-04 00:27:00,2.34262,2.34275,2.34262,2.34273,44600000.0
2006-09-04 00:28:00,2.34281,2.34281,2.34272,2.34272,4800000.0
2006-09-04 00:29:00,2.34268,2.34281,2.3424,2.34281,10800000.0
2006-09-04 00:30:00,2.34296,2.34296,2.34274,2.3428,29000000.0
2006-09-04 00:31:00,2.34273,2.343,2.34273,2.343,31100000.0
2006-09-04 00:32:00,2.343,2.34318,2.34294,2.34318,34200000.0
2006-09-04 00:33:00,2.34311,2.34311,2.34286,2.34288,27100000.0
2006-09-04 00:34:00,2.34287,2.34308,2.34287,2.34308,31900000.0
2006-09-04 00:35:00,2.3432,2.34333,2.34268,2.34268,30800000.0
2006-09-04 00:36:00,2.34285,2.34312,2.34285,2.34312,4800000.0
2006-09-04 00:37:00,2.34335,2.34335,2.343,2.34312,37900001.0
2006-09-04 00:38:00,2.34331,2.34337,2.34325,2.34334,28300000.0
2006-09-04 00:39:00,2.34324,2.34324,2.34296,2.34302,25200000.0
2006-09-04 00:40:00,2.34312,2.34313,2.34294,2.34301,56000000.0
2006-09-04 00:41:00,2.34307,2.34307,2.34257,2.34265,25200000.0
2006-09-04 00:42:00,2.34283,2.34311,2.34283,2.34292,21700000.0
2006-09-04 00:43:00,2.34309,2.34309,2.34272,2.34281,25400000.0
2006-09-04 00:44:00,2.34276,2.3429,2.34267,2.34273,34400000.0
2006-09-04 00:45:00,2.34264,2.34272,2.34259,2.34265,51600000.0
2006-09-04 00:46:00,2.34245,2.34285,2.34245,2.34275,57800000.0
2006-09-04 00:47:00,2.34285,2.34298,2.34268,2.34268,30500000.0
2006-09-04 00:48:00,2.34279,2.34302,2.34279,2.34299,17000000.0
2006-09-04 00:49:00,2.34303,2.34346,2.34292,2.34331,32800000.0
2006-09-04 00:50:00,2.34335,2.34335,2.34316,2.3432,37100000.0
2006-09-04 00:51:00,2.34328,2.34328,2.34306,2.34316,30400000.0
2006-09-04 00:52:00,2.34318,2.34325,2.3431,2.34315,22000000.0
2006-09-04 00:53:00,2.34307,2.34309,2.34266,2.34266,45800000.0
2006-09-04 00:54:00,2.34268,2.34299,2.34268,2.34299,9400000.0
2006-09-04 00:55:00,2.34283,2.343,2.34272,2.34274,26400000.0
2006-09-04 00:56:00,2.34274,2.34282,2.34257,2.34263,27700000.0
2006-09-04 00:57:00,2.34283,2.343,2.34273,2.34291,33500000.0
2006-09-04 00:58:00,2.34311,2.34343,2.34277,2.34313,40000000.0
2006-09-04 00:59:00,2.34345,2.34345,2.34277,2.34292,43600000.0
2006-09-04 01:00:00,2.34284,2.34301,2.34257,2.34289,49700000.0
2006-09-04 01:01:00,2.34293,2.34303,2.34268,2.34303,56000000.0
2006-09-04 01:02:00,2.34288,2.34317,2.34288,2.34296,22800000.0
2006-09-04 01:03:00,2.34279,2.34298,2.34219,2.34219,36900000.0
2006-09-04 01:04:00,2.34222,2.34248,2.34222,2.34222,35100000.0
2006-09-04 01:05:00,2.3424,2.3424,2.34223,2.3423,23500000.0
2006-09-04 01:06:00,2.34229,2.34234,2.34193,2.34204,36100000.0
2006-09-04 01:07:00,2.34201,2.34223,2.34187,2.342,20900000.0
2006-09-04 01:08:00,2.34185,2.34221,2.34185,2.34218,29800000.0
2006-09-04 01:09:00,2.3422,2.34235,2.34205,2.34205,12500000.0
2006-09-04 01:10:00,2.34218,2.34242,2.34218,2.34238,42700000.0
2006-09-04 01:11:00,2.34225,2.34251,2.34225,2.34239,42500000.0
2006-09-04 01:12:00,2.34229,2.3429,2.34229,2.34266,47300000.0
2006-09-04 01:13:00,2.34262,2.34274,2.34257,2.34257,23600000.0
2006-09-04 01:14:00,2.34244,2.34254,2.34244,2.34253,39500000.0
2006-09-04 01:15:00,2.34256,2.34274,2.34253,2.34261,40400000.0
2006-09-04 01:16:00,2.34275,2.34275,2.3426,2.3426,22600000.0
2006-09-04 01:17:00,2.34262,2.3427,2.34252,2.34252,48900000.0
2006-09-04 01:18:00,2.34256,2.34271,2.34256,2.34271,15800000.0
2006-09-04 01:19:00,2.3425,2.34289,2.34249,2.34289,20300000.0
2006-09-04 01:20:00,2.34251,2.34297,2.34251,2.34284,38500000.0
2006-09-04 01:21:00,2.34271,2.34313,2.34258,2.34258,38200000.0
2006-09-04 01:22:00,2.34258,2.34269,2.34241,2.34269,16000000.0
2006-09-04 01:23:00,2.34268,2.34278,2.3426,2.34273,43000000.0
2006-09-04 01:24:00,2.34286,2.34289,2.34286,2.34289,5200000.0
2006-09-04 01:25:00,2.34302,2.34324,2.34296,2.34298,24600000.0
2006-09-04 01:26:00,2.34283,2.34283,2.3426,2.3426,30500000.0
2006-09-04 01:27:00,2.34258,2.34277,2.34246,2.34248,50000000.0
2006-09-04 01:28:00,2.34242,2.34247,2.34227,2.34227,24800000.0
2006-09-04 01:29:00,2.34233,2.34246,2.34228,2.34228,20300000.0
2006-09-04 01:30:00,2.34223,2.34229,2.34209,2.34225,47900000.0
2006-09-04 01:31:00,2.34222,2.34247,2.34206,2.34247,33400000.0
2006-09-04 01:32:00,2.34245,2.34245,2.34223,2.34224,16400000.0
2006-09-04 01:33:00,2.34224,2.34229,2.3421,2.3422,61400000.0
2006-09-04 01:34:00,2.34197,2.34209,2.34163,2.34164,61400000.0
2006-09-04 01:35:00,2.34157,2.3416,2.34151,2.3416,19800000.0
2006-09-04 01:36:00,2.34153,2.34161,2.3414,2.34144,30400000.0
2006-09-04 01:37:00,2.3415,2.34165,2.34087,2.34095,36900000.0
2006-09-04 01:38:00,2.34149,2.3417,2.34141,2.3417,27800000.0
2006-09-04 01:39:00,2.3414,2.34192,2.34135,2.34171,37000000.0
2006-09-04 01:40:00,2.34179,2.34179,2.34149,2.34157,24300000.0
2006-09-04 01:41:00,2.34169,2.34202,2.34169,2.34187,47300000.0
2006-09-04 01:42:00,2.3418,2.34202,2.3418,2.34195,38400000.0
2006-09-04 01:43:00,2.34179,2.34179,2.34163,2.34173,21000000.0
2006-09-04 01:44:00,2.3418,2.3418,2.3416,2.3416,10000000.0
2006-09-04 01:45:00,2.34153,2.34165,2.34153,2.34155,9600000.0
2006-09-04 01:46:00,2.34143,2.34183,2.34143,2.34173,53200000.0
2006-09-04 01:47:00,2.3418,2.34182,2.34169,2.34176,31200000.0
2006-09-04 01:48:00,2.34185,2.34188,2.34175,2.3418,37400000.0
2006-09-04 01:49:00,2.34178,2.34193,2.34169,2.34185,39500000.0
2006-09-04 01:50:00,2.3417,2.34181,2.34165,2.34171,26900000.0
2006-09-04 01:51:00,2.34182,2.34202,2.34177,2.34201,28800000.0
2006-09-04 01:52:00,2.34207,2.34225,2.34204,2.34212,45500000.0
2006-09-04 01:53:00,2.34205,2.34205,2.342,2.342,14500000.0
2006-09-04 01:54:00,2.34187,2.34194,2.34172,2.34172,22200000.0
2006-09-04 01:55:00,2.3417,2.34174,2.34169,2.34172,20100000.0
2006-09-04 01:56:00,2.34161,2.34161,2.34143,2.34143,29000000.0
2006-09-04 01:57:00,2.34164,2.34187,2.34157,2.34164,48400000.0
2006-09-04 01:58:00,2.34173,2.34186,2.34157,2.34157,36000000.0
2006-09-04 01:59:00,2.34153,2.34161,2.34145,2.34155,44200000.0
2006-09-04 02:00:00,2.3416,2.3418,2.34134,2.3418,38600000.0
2006-09-04 02:01:00,2.34187,2.34187,2.34159,2.34174,24600000.0
2006-09-04 02:02:00,2.34179,2.34186,2.34174,2.34186,24200000.0
2006-09-04 02:03:00,2.34183,2.34183,2.34177,2.34177,19600000.0
2006-09-04 02:04:00,2.34191,2.34191,2.34163,2.34175,33400000.0
2006-09-04 02:05:00,2.34168,2.34186,2.34164,2.34186,64500000.0
2006-09-04 02:06:00,2.34188,2.34188,2.34148,2.34177,17600000.0
2006-09-04 02:07:00,2.34182,2.34202,2.34177,2.34202,40200000.0
2006-09-04 02:08:00,2.34178,2.34197,2.34177,2.34178,38500000.0
2006-09-04 02:09:00,2.34189,2.34193,2.34175,2.34192,22000000.0
2006-09-04 02:10:00,2.34198,2.34204,2.34175,2.34204,16400000.0
2006-09-04 02:11:00,2.34199,2.34208,2.34199,2.34208,8800000.0
2006-09-04 02:12:00,2.342,2.34211,2.34181,2.34207,35900000.0
2006-09-04 02:13:00,2.34193,2.34201,2.34187,2.34194,17400000.0
2006-09-04 02:14:00,2.34207,2.34208,2.34207,2.34208,9300000.0
2006-09-04 02:15:00,2.34233,2.34233,2.34216,2.34218,29600000.0
2006-09-04 02:16:00,2.34213,2.34238,2.34213,2.34233,30600000.0
2006-09-04 02:17:00,2.34221,2.34235,2.34213,2.34231,37700000.0
2006-09-04 02:18:00,2.34225,2.34277,2.34225,2.34248,48800000.0
2006-09-04 02:19:00,2.3423,2.34253,2.3423,2.34239,25500000.0
2006-09-04 02:20:00,2.34241,2.34251,2.34238,2.34251,21000000.0
2006-09-04 02:21:00,2.34256,2.34273,2.34234,2.34273,33500000.0
2006-09-04 02:22:00,2.34249,2.34261,2.34239,2.34261,37800000.0
2006-09-04 02:23:00,2.34259,2.3427,2.34231,2.34231,28000000.0
2006-09-04 02:24:00,2.34224,2.34262,2.34224,2.34262,32700000.0
2006-09-04 02:25:00,2.34277,2.34297,2.34274,2.34287,36100000.0
2006-09-04 02:26:00,2.34285,2.34286,2.34254,2.34286,24100000.0
2006-09-04 02:27:00,2.3428,2.3428,2.34269,2.34272,42900001.0
2006-09-04 02:28:00,2.34281,2.34303,2.34268,2.34303,33400000.0
2006-09-04 02:29:00,2.34297,2.34311,2.34291,2.34297,49300000.0
2006-09-04 02:30:00,2.34296,2.34296,2.34268,2.34284,29800000.0
2006-09-04 02:31:00,2.34286,2.34301,2.34286,2.34301,29000000.0
2006-09-04 02:32:00,2.34289,2.34298,2.34282,2.34287,25800000.0
2006-09-04 02:33:00,2.34295,2.34299,2.3427,2.34294,42100000.0
2006-09-04 02:34:00,2.34285,2.3429,2.34267,2.34267,39600000.0
2006-09-04 02:35:00,2.34271,2.34275,2.34238,2.34238,22600000.0
2006-09-04 02:36:00,2.34263,2.34263,2.34247,2.34248,47600001.0
2006-09-04 02:37:00,2.34252,2.34272,2.34252,2.34272,17700000.0
2006-09-04 02:38:00,2.34265,2.34282,2.34259,2.34259,37600000.0
2006-09-04 02:39:00,2.34252,2.34275,2.34247,2.34264,53800000.0
2006-09-04 02:40:00,2.34256,2.34265,2.34242,2.34265,34000000.0
2006-09-04 02:41:00,2.34265,2.34271,2.34257,2.34257,35800000.0
2006-09-04 02:42:00,2.34246,2.34274,2.34246,2.34259,33200000.0
2006-09-04 02:43:00,2.34252,2.34258,2.34248,2.34248,14000000.0
2006-09-04 02:44:00,2.34263,2.34263,2.34227,2.34231,26100000.0
2006-09-04 02:45:00,2.34229,2.34264,2.34229,2.34264,22900000.0
2006-09-04 02:46:00,2.34259,2.34279,2.3424,2.3424,28400000.0
2006-09-04 02:47:00,2.34229,2.34255,2.34228,2.3424,16400000.0
2006-09-04 02:48:00,2.3424,2.3424,2.3424,2.3424,10000000.0
2006-09-04 02:49:00,2.34243,2.34246,2.34227,2.34246,27800000.0
2006-09-04 02:50:00,2.34236,2.34236,2.34224,2.34225,28000000.0
2006-09-04 02:51:00,2.34231,2.34259,2.34231,2.3424,27600000.0
2006-09-04 02:52:00,2.34221,2.34225,2.34199,2.34225,15200000.0
2006-09-04 02:53:00,2.34236,2.34253,2.34207,2.34239,32500000.0
2006-09-04 02:54:00,2.34261,2.34267,2.34226,2.34243,54700000.0
2006-09-04 02:55:00,2.34235,2.34249,2.34231,2.34234,28400000.0
2006-09-04 02:56:00,2.3424,2.34255,2.34224,2.34235,22000000.0
2006-09-04 02:57:00,2.34238,2.34251,2.34226,2.34226,32000000.0
2006-09-04 02:58:00,2.34231,2.34247,2.34231,2.3424,19000000.0
2006-09-04 02:59:00,2.34263,2.34263,2.34254,2.34255,26100000.0
2006-09-04 03:00:00,2.34242,2.34268,2.34234,2.34256,24600000.0
2006-09-04 03:01:00,2.34252,2.34263,2.34242,2.34242,25000000.0
2006-09-04 03:02:00,2.34222,2.3423,2.34215,2.34224,47000000.0
2006-09-04 03:03:00,2.34225,2.34235,2.34225,2.34225,37600000.0
2006-09-04 03:04:00,2.34225,2.34247,2.3422,2.34247,38800000.0
2006-09-04 03:05:00,2.34216,2.34221,2.3419,2.34198,28300000.0
2006-09-04 03:06:00,2.34209,2.34227,2.34207,2.34219,23000000.0
2006-09-04 03:07:00,2.34229,2.34229,2.34214,2.34216,17200000.0
2006-09-04 03:08:00,2.34223,2.34224,2.34207,2.34207,48000000.0
2006-09-04 03:09:00,2.34199,2.34212,2.34198,2.34198,27900000.0
2006-09-04 03:10:00,2.34221,2.34226,2.34209,2.34209,14300000.0
2006-09-04 03:11:00,2.3422,2.34225,2.3421,2.3421,16800000.0
2006-09-04 03:12:00,2.34211,2.34236,2.34186,2.34186,29800000.0
2006-09-04 03:13:00,2.3419,2.34203,2.3419,2.34203,11800000.0
2006-09-04 03:14:00,2.34198,2.34207,2.34181,2.34185,23000000.0
2006-09-04 03:15:00,2.34187,2.34212,2.34187,2.34199,23600000.0
2006-09-04 03:16:00,2.34205,2.34205,2.34186,2.34186,48700000.0
2006-09-04 03:17:00,2.34189,2.34234,2.34189,2.34234,24400000.0
2006-09-04 03:18:00,2.3419,2.34208,2.3419,2.34208,32600000.0
2006-09-04 03:19:00,2.34208,2.34218,2.34183,2.34183,45000000.0
2006-09-04 03:20:00,2.34194,2.34194,2.34177,2.34182,34100000.0
2006-09-04 03:21:00,2.34194,2.34223,2.34194,2.34209,36300000.0
2006-09-04 03:22:00,2.34216,2.34224,2.34212,2.34217,47899999.0
2006-09-04 03:23:00,2.34212,2.34214,2.34195,2.34195,42700000.0
2006-09-04 03:24:00,2.34192,2.34192,2.34161,2.34187,43500000.0
2006-09-04 03:25:00,2.34198,2.34202,2.34198,2.34202,3900000.0
2006-09-04 03:26:00,2.34197,2.34211,2.34191,2.34211,26000000.0
2006-09-04 03:27:00,2.34214,2.3422,2.34214,2.3422,13100000.0
2006-09-04 03:28:00,2.34236,2.34236,2.34211,2.34228,19600000.0
2006-09-04 03:29:00,2.34245,2.34269,2.34245,2.34258,21400000.0
2006-09-04 03:30:00,2.34276,2.34284,2.3427,2.3427,21800000.0
2006-09-04 03:31:00,2.34277,2.34291,2.34261,2.34261,16600000.0
2006-09-04 03:32:00,2.3427,2.34283,2.34254,2.34254,30900000.0
2006-09-04 03:33:00,2.34269,2.34309,2.34269,2.34279,38900000.0
2006-09-04 03:34:00,2.34267,2.34287,2.34267,2.34275,23900000.0
2006-09-04 03:35:00,2.34268,2.3428,2.34268,2.3428,8700000.0
2006-09-04 03:36:00,2.34281,2.34292,2.34266,2.34266,28700000.0
2006-09-04 03:37:00,2.34279,2.34294,2.34271,2.34279,30800000.0
2006-09-04 03:38:00,2.34276,2.34297,2.34275,2.34285,32300000.0
2006-09-04 03:39:00,2.34274,2.34278,2.34255,2.34255,36200000.0
2006-09-04 03:40:00,2.34252,2.34273,2.34252,2.34266,22400000.0
2006-09-04 03:41:00,2.34263,2.34263,2.3425,2.34263,13400000.0
2006-09-04 03:42:00,2.34255,2.34263,2.34237,2.34237,10800000.0
2006-09-04 03:43:00,2.34246,2.34259,2.34223,2.34223,25800000.0
2006-09-04 03:44:00,2.34223,2.34245,2.34223,2.34234,46600000.0
2006-09-04 03:45:00,2.34232,2.34246,2.34221,2.34221,18800000.0
2006-09-04 03:46:00,2.34235,2.34255,2.34229,2.34229,17400000.0
2006-09-04 03:47:00,2.34246,2.34247,2.34209,2.34213,16100000.0
2006-09-04 03:48:00,2.34212,2.34212,2.34195,2.34195,10400000.0
2006-09-04 03:49:00,2.34183,2.34211,2.34183,2.34205,17000000.0
2006-09-04 03:50:00,2.34215,2.34225,2.34209,2.34209,21100000.0
2006-09-04 03:51:00,2.34231,2.34234,2.34222,2.3423,25800000.0
2006-09-04 03:52:00,2.3423,2.34234,2.34212,2.34212,11200000.0
2006-09-04 03:53:00,2.34205,2.3422,2.34205,2.3422,38700000.0
2006-09-04 03:54:00,2.34225,2.34244,2.34225,2.34235,20100000.0
2006-09-04 03:55:00,2.34237,2.34251,2.34218,2.34243,41100000.0
2006-09-04 03:56:00,2.34233,2.34238,2.3422,2.34238,42600000.0
2006-09-04 03:57:00,2.34223,2.34237,2.34216,2.3423,64000000.0
2006-09-04 03:58:00,2.34222,2.34238,2.3422,2.34238,20100000.0
2006-09-04 03:59:00,2.34232,2.34237,2.34215,2.3422,15600000.0
2006-09-04 04:00:00,2.34215,2.34224,2.34215,2.34217,13200000.0
2006-09-04 04:01:00,2.34206,2.34219,2.34202,2.34202,11200000.0
2006-09-04 04:02:00,2.34225,2.34225,2.34151,2.34188,28500000.0
2006-09-04 04:03:00,2.34201,2.34203,2.34184,2.34184,32800000.0
2006-09-04 04:04:00,2.3419,2.34195,2.34187,2.34195,14000000.0
2006-09-04 04:05:00,2.34187,2.34209,2.34187,2.34195,31100000.0
2006-09-04 04:06:00,2.34196,2.34203,2.34196,2.34203,3200000.0
2006-09-04 04:07:00,2.3419,2.34216,2.34185,2.34204,25600000.0
2006-09-04 04:08:00,2.342,2.34213,2.34189,2.34189,10400000.0
2006-09-04 04:09:00,2.34197,2.34197,2.34183,2.34183,9600000.0
2006-09-04 04:10:00,2.34175,2.3419,2.34165,2.3417,30100000.0
2006-09-04 04:11:00,2.34172,2.34176,2.34163,2.34176,21200000.0
2006-09-04 04:12:00,2.34169,2.3421,2.34169,2.3421,29900000.0
2006-09-04 04:13:00,2.34192,2.34198,2.34192,2.34198,6400000.0
2006-09-04 04:14:00,2.34191,2.34208,2.34191,2.34208,6800000.0
2006-09-04 04:15:00,2.34193,2.34207,2.34192,2.34203,25400000.0
2006-09-04 04:16:00,2.34214,2.34228,2.34197,2.34207,25200000.0
2006-09-04 04:17:00,2.34217,2.34217,2.34203,2.34203,19400000.0
2006-09-04 04:18:00,2.34228,2.34228,2.34209,2.34209,27100000.0
2006-09-04 04:19:00,2.34204,2.34215,2.34196,2.34215,15800000.0
2006-09-04 04:20:00,2.34227,2.34233,2.34222,2.34222,35300000.0
2006-09-04 04:21:00,2.3422,2.34232,2.34173,2.3422,35300000.0
2006-09-04 04:22:00,2.342,2.34209,2.34145,2.34145,26600000.0
2006-09-04 04:23:00,2.34157,2.34206,2.34153,2.34153,45900000.0
2006-09-04 04:24:00,2.34219,2.34234,2.34217,2.34217,25300000.0
2006-09-04 04:25:00,2.34239,2.34252,2.34231,2.34231,22900000.0
2006-09-04 04:26:00,2.34228,2.34245,2.34218,2.3423,46300000.0
2006-09-04 04:27:00,2.34223,2.34223,2.34215,2.34215,12700000.0
2006-09-04 04:28:00,2.34222,2.34229,2.3422,2.3422,26200000.0
2006-09-04 04:29:00,2.34228,2.34228,2.34205,2.34207,11600000.0
2006-09-04 04:30:00,2.34216,2.34228,2.34212,2.34222,36800000.0
2006-09-04 04:31:00,2.34211,2.34221,2.34198,2.3421,25300000.0
2006-09-04 04:32:00,2.34203,2.34226,2.34203,2.34226,7600000.0
2006-09-04 04:33:00,2.34191,2.34204,2.34159,2.34172,18400000.0
2006-09-04 04:34:00,2.34234,2.3425,2.34233,2.34239,47700000.0
2006-09-04 04:35:00,2.3423,2.34257,2.3423,2.34257,12500000.0
2006-09-04 04:36:00,2.3425,2.34252,2.34243,2.3425,26500000.0
2006-09-04 04:37:00,2.34242,2.34242,2.34236,2.34236,8800000.0
2006-09-04 04:38:00,2.34242,2.34242,2.34224,2.34233,33800000.0
2006-09-04 04:39:00,2.34225,2.34237,2.34219,2.34225,19200000.0
2006-09-04 04:40:00,2.34225,2.3425,2.34223,2.3423,25600000.0
2006-09-04 04:41:00,2.34213,2.34231,2.34213,2.34225,25400000.0
2006-09-04 04:42:00,2.3422,2.3424,2.34219,2.34226,23400000.0
2006-09-04 04:43:00,2.34258,2.34258,2.34232,2.34254,42100000.0
2006-09-04 04:44:00,2.34204,2.34232,2.34204,2.34216,54800000.0
2006-09-04 04:45:00,2.34232,2.34236,2.34227,2.34233,26700000.0
2006-09-04 04:46:00,2.34225,2.34225,2.34212,2.34212,57700000.0
2006-09-04 04:47:00,2.34207,2.34217,2.342,2.34201,31200000.0
2006-09-04 04:48:00,2.34215,2.34227,2.34215,2.34223,14400000.0
2006-09-04 04:49:00,2.3425,2.3425,2.34218,2.34224,22000000.0
2006-09-04 04:50:00,2.34208,2.34248,2.34188,2.34207,39300000.0
2006-09-04 04:51:00,2.34245,2.34247,2.34234,2.34245,21500000.0
2006-09-04 04:52:00,2.34242,2.34242,2.34227,2.34227,17400000.0
2006-09-04 04:53:00,2.3424,2.34242,2.34231,2.34234,18400000.0
2006-09-04 04:54:00,2.34219,2.34222,2.34211,2.34211,13500000.0
2006-09-04 04:55:00,2.34222,2.34222,2.3419,2.34192,30000000.0
2006-09-04 04:56:00,2.34199,2.34199,2.34171,2.34185,52600000.0
2006-09-04 04:57:00,2.34194,2.34194,2.34179,2.34188,27600000.0
2006-09-04 04:58:00,2.34185,2.34192,2.34171,2.34183,33200000.0
2006-09-04 04:59:00,2.34185,2.34187,2.34172,2.34172,17200000.0
2006-09-04 05:00:00,2.34185,2.34193,2.34185,2.34193,8700000.0
2006-09-04 05:01:00,2.34203,2.34203,2.34173,2.34173,40300000.0
2006-09-04 05:02:00,2.3418,2.3419,2.34169,2.34179,30200000.0
2006-09-04 05:03:00,2.34181,2.34181,2.34179,2.34179,5200000.0
2006-09-04 05:04:00,2.34182,2.34196,2.34182,2.34194,18700000.0
2006-09-04 05:05:00,2.34195,2.34195,2.34183,2.34194,14200000.0
2006-09-04 05:06:00,2.34197,2.34204,2.3418,2.34192,66800001.0
2006-09-04 05:07:00,2.34203,2.34203,2.34173,2.34173,37800000.0
2006-09-04 05:08:00,2.34164,2.34188,2.3416,2.34162,28900000.0
2006-09-04 05:09:00,2.34159,2.34174,2.34159,2.34174,12000000.0
2006-09-04 05:10:00,2.34146,2.34193,2.3413,2.3417,27300000.0
2006-09-04 05:11:00,2.34175,2.3418,2.34168,2.34168,18700000.0
2006-09-04 05:12:00,2.34164,2.34179,2.34164,2.34164,39600000.0
2006-09-04 05:13:00,2.34163,2.34174,2.34149,2.34169,25300000.0
2006-09-04 05:14:00,2.34175,2.34184,2.34174,2.34174,35200000.0
2006-09-04 05:15:00,2.3418,2.3418,2.34163,2.34164,20900000.0
2006-09-04 05:16:00,2.3416,2.34178,2.3416,2.34162,25900000.0
2006-09-04 05:17:00,2.34162,2.34195,2.34162,2.34183,46700000.0
2006-09-04 05:18:00,2.34181,2.34205,2.34181,2.34187,41800000.0
2006-09-04 05:19:00,2.34193,2.34204,2.34191,2.342,44600000.0
2006-09-04 05:20:00,2.34172,2.34182,2.34164,2.3418,55600000.0
2006-09-04 05:21:00,2.34174,2.34189,2.34174,2.34181,20700000.0
2006-09-04 05:22:00,2.34153,2.34166,2.34114,2.34114,31700000.0
2006-09-04 05:23:00,2.3412,2.34131,2.34096,2.34125,56300000.0
2006-09-04 05:24:00,2.34175,2.34186,2.34175,2.34184,22900000.0
2006-09-04 05:25:00,2.3417,2.34184,2.34131,2.34131,21500000.0
2006-09-04 05:26:00,2.34187,2.34199,2.34182,2.34185,36200000.0
2006-09-04 05:27:00,2.34165,2.34185,2.34133,2.34163,31400000.0
2006-09-04 05:28:00,2.34181,2.34181,2.34164,2.34165,37500001.0
2006-09-04 05:29:00,2.34178,2.34182,2.34162,2.34165,22800000.0
2006-09-04 05:30:00,2.34174,2.34191,2.34174,2.34191,9600000.0
2006-09-04 05:31:00,2.3417,2.34192,2.3417,2.34176,24700000.0
2006-09-04 05:32:00,2.34172,2.34201,2.34172,2.34188,28600000.0
2006-09-04 05:33:00,2.34192,2.34192,2.34169,2.34176,53500001.0
2006-09-04 05:34:00,2.34166,2.34183,2.34166,2.34181,22900000.0
2006-09-04 05:35:00,2.34182,2.34182,2.34169,2.34169,24500000.0
2006-09-04 05:36:00,2.34162,2.34169,2.34156,2.34159,35200000.0
2006-09-04 05:37:00,2.34163,2.34177,2.34163,2.34167,33700001.0
2006-09-04 05:38:00,2.34168,2.34193,2.34168,2.34193,16800000.0
2006-09-04 05:39:00,2.34192,2.34199,2.34183,2.34187,31200000.0
2006-09-04 05:40:00,2.34175,2.34212,2.34175,2.34204,27100000.0
2006-09-04 05:41:00,2.34213,2.34259,2.34205,2.34245,41000000.0
2006-09-04 05:42:00,2.34235,2.34236,2.34228,2.34235,44700000.0
2006-09-04 05:43:00,2.34238,2.34238,2.34227,2.34229,10400000.0
2006-09-04 05:44:00,2.34216,2.34227,2.34215,2.34217,23300000.0
2006-09-04 05:45:00,2.34217,2.34223,2.34199,2.34213,26700000.0
2006-09-04 05:46:00,2.34216,2.34223,2.34205,2.34223,42400000.0
2006-09-04 05:47:00,2.34209,2.34225,2.34209,2.34225,17500000.0
2006-09-04 05:48:00,2.34218,2.34226,2.34202,2.34212,31800000.0
2006-09-04 05:49:00,2.34214,2.34228,2.34206,2.34228,40500000.0
2006-09-04 05:50:00,2.34209,2.34225,2.34189,2.34201,24500000.0
2006-09-04 05:51:00,2.34224,2.34225,2.34221,2.34225,37100000.0
2006-09-04 05:52:00,2.34208,2.34218,2.34208,2.34217,21100000.0
2006-09-04 05:53:00,2.34205,2.34223,2.34205,2.34222,39100000.0
2006-09-04 05:54:00,2.34213,2.34223,2.34212,2.34213,29800000.0
2006-09-04 05:55:00,2.34213,2.34213,2.34193,2.34208,43900000.0
2006-09-04 05:56:00,2.34212,2.34222,2.34185,2.34208,37000000.0
2006-09-04 05:57:00,2.34211,2.34248,2.34211,2.34223,15800000.0
2006-09-04 05:58:00,2.34215,2.34244,2.34215,2.34218,33300000.0
2006-09-04 05:59:00,2.34238,2.34254,2.34238,2.34241,34100000.0
2006-09-04 06:00:00,2.3423,2.34263,2.3423,2.34255,55100000.0
2006-09-04 06:01:00,2.34272,2.34272,2.3424,2.34245,28800000.0
2006-09-04 06:02:00,2.34244,2.34262,2.34244,2.34253,21900000.0
2006-09-04 06:03:00,2.34243,2.3425,2.34237,2.3425,18400000.0
2006-09-04 06:04:00,2.3425,2.3425,2.3425,2.3425,7200000.0
2006-09-04 06:05:00,2.34201,2.34244,2.34201,2.34221,42700000.0
2006-09-04 06:06:00,2.34271,2.34272,2.34248,2.34268,36800000.0
2006-09-04 06:07:00,2.34263,2.34271,2.34253,2.34253,38300000.0
2006-09-04 06:08:00,2.34264,2.34284,2.34249,2.34274,31300000.0
2006-09-04 06:09:00,2.34279,2.34285,2.34258,2.3427,30700000.0
2006-09-04 06:10:00,2.34267,2.34277,2.34252,2.3426,42200000.0
2006-09-04 06:11:00,2.3426,2.34267,2.34255,2.34255,13600000.0
2006-09-04 06:12:00,2.34263,2.34278,2.3426,2.3426,33100000.0
2006-09-04 06:13:00,2.34266,2.34281,2.34264,2.34281,15300000.0
2006-09-04 06:14:00,2.34255,2.34258,2.34209,2.34209,20500000.0
2006-09-04 06:15:00,2.34281,2.34296,2.3428,2.3428,25000000.0
2006-09-04 06:16:00,2.34292,2.34292,2.34269,2.34282,8800000.0
2006-09-04 06:17:00,2.34264,2.34283,2.34264,2.3427,38100000.0
2006-09-04 06:18:00,2.34262,2.34266,2.34229,2.34234,24000000.0
2006-09-04 06:19:00,2.34269,2.34269,2.34259,2.34263,35600000.0
2006-09-04 06:20:00,2.34274,2.34285,2.34272,2.34279,19500000.0
2006-09-04 06:21:00,2.34273,2.34286,2.34255,2.34256,21200000.0
2006-09-04 06:22:00,2.34262,2.34267,2.34245,2.34267,28100000.0
2006-09-04 06:23:00,2.34263,2.34263,2.34224,2.34224,44500000.0
2006-09-04 06:24:00,2.34225,2.34225,2.34212,2.34214,22100000.0
2006-09-04 06:25:00,2.342,2.34239,2.34195,2.34223,37100000.0
2006-09-04 06:26:00,2.34231,2.34231,2.34209,2.3422,26300000.0
2006-09-04 06:27:00,2.34223,2.34229,2.34223,2.34228,21400000.0
2006-09-04 06:28:00,2.34225,2.34227,2.34201,2.34227,30200000.0
2006-09-04 06:29:00,2.34228,2.34236,2.34212,2.34212,42800000.0
2006-09-04 06:30:00,2.34223,2.34223,2.34198,2.34204,27300000.0
2006-09-04 06:31:00,2.34201,2.34224,2.34193,2.34221,60300000.0
2006-09-04 06:32:00,2.34229,2.34231,2.34201,2.34231,30800000.0
2006-09-04 06:33:00,2.34197,2.34215,2.34197,2.34212,32600000.0
2006-09-04 06:34:00,2.34153,2.34206,2.34153,2.34206,45099999.0
2006-09-04 06:35:00,2.34221,2.34222,2.34174,2.34178,48300000.0
2006-09-04 06:36:00,2.34202,2.34212,2.34194,2.34195,47000000.0
2006-09-04 06:37:00,2.34208,2.34212,2.342,2.34203,27600000.0
2006-09-04 06:38:00,2.34213,2.34228,2.34202,2.34202,47800000.0
2006-09-04 06:39:00,2.34215,2.34234,2.3421,2.3421,24200000.0
2006-09-04 06:40:00,2.34216,2.34216,2.34205,2.34209,17100000.0
2006-09-04 06:41:00,2.34207,2.34222,2.34199,2.34205,27300000.0
2006-09-04 06:42:00,2.34204,2.34208,2.34198,2.34201,39100000.0
2006-09-04 06:43:00,2.34217,2.34228,2.34213,2.34218,22400000.0
2006-09-04 06:44:00,2.34209,2.34214,2.34197,2.34214,22500000.0
2006-09-04 06:45:00,2.34208,2.34227,2.34208,2.34223,43600000.0
2006-09-04 06:46:00,2.34223,2.34232,2.34195,2.34215,45800000.0
2006-09-04 06:47:00,2.34196,2.34226,2.34196,2.34217,45100000.0
2006-09-04 06:48:00,2.34206,2.34221,2.34197,2.34221,18700000.0
2006-09-04 06:49:00,2.34205,2.34205,2.34177,2.34197,34800000.0
2006-09-04 06:50:00,2.34215,2.34215,2.34184,2.34189,34100000.0
2006-09-04 06:51:00,2.34215,2.34215,2.34199,2.34211,13300000.0
2006-09-04 06:52:00,2.34202,2.34222,2.34198,2.34222,41100000.0
2006-09-04 06:53:00,2.34215,2.34224,2.34208,2.34208,21300000.0
2006-09-04 06:54:00,2.34207,2.34218,2.34206,2.34218,25800000.0
2006-09-04 06:55:00,2.34224,2.34238,2.34224,2.34228,27800000.0
2006-09-04 06:56:00,2.34244,2.34247,2.34228,2.34228,40100000.0
2006-09-04 06:57:00,2.34231,2.34238,2.34223,2.34238,30200000.0
2006-09-04 06:58:00,2.34236,2.34254,2.3422,2.34225,43200000.0
2006-09-04 06:59:00,2.34208,2.3422,2.34208,2.3422,7200000.0
2006-09-04 07:00:00,2.34203,2.34216,2.34187,2.34204,37700000.0
2006-09-04 07:01:00,2.34201,2.34217,2.342,2.342,23200000.0
2006-09-04 07:02:00,2.34188,2.34204,2.34181,2.34204,41100000.0
2006-09-04 07:03:00,2.34213,2.34231,2.34202,2.34223,42000000.0
2006-09-04 07:04:00,2.34212,2.34214,2.34176,2.34195,33900000.0
2006-09-04 07:05:00,2.34204,2.34204,2.3419,2.342,19200000.0
2006-09-04 07:06:00,2.34203,2.34207,2.34197,2.342,20200000.0
2006-09-04 07:07:00,2.34193,2.34224,2.34193,2.34204,27000000.0
2006-09-04 07:08:00,2.34181,2.34205,2.34181,2.34205,39300000.0
2006-09-04 07:09:00,2.34191,2.34211,2.34189,2.34194,26900000.0
2006-09-04 07:10:00,2.34187,2.34214,2.34187,2.34197,30800000.0
2006-09-04 07:11:00,2.34188,2.34196,2.34185,2.3419,19100000.0
2006-09-04 07:12:00,2.34193,2.34213,2.34191,2.34201,50500000.0
2006-09-04 07:13:00,2.34194,2.34214,2.34194,2.34214,57300000.0
2006-09-04 07:14:00,2.34204,2.34233,2.34204,2.34228,34900000.0
2006-09-04 07:15:00,2.3424,2.3424,2.34204,2.34205,43900000.0
2006-09-04 07:16:00,2.34206,2.34233,2.34193,2.34233,31500000.0
2006-09-04 07:17:00,2.34224,2.34233,2.34216,2.34231,32800000.0
2006-09-04 07:18:00,2.34215,2.3423,2.3421,2.3423,32200000.0
2006-09-04 07:19:00,2.34223,2.34226,2.34211,2.34226,34400000.0
2006-09-04 07:20:00,2.34225,2.3424,2.34219,2.34222,60700000.0
2006-09-04 07:21:00,2.3422,2.34227,2.34215,2.34227,25400000.0
2006-09-04 07:22:00,2.34222,2.34245,2.34221,2.34221,14300000.0
2006-09-04 07:23:00,2.34223,2.3424,2.34203,2.3424,31900000.0
2006-09-04 07:24:00,2.34261,2.34261,2.34197,2.34211,51000000.0
2006-09-04 07:25:00,2.34225,2.3424,2.34225,2.34228,31300000.0
2006-09-04 07:26:00,2.34221,2.34221,2.34204,2.34204,27200000.0
2006-09-04 07:27:00,2.34202,2.34215,2.34202,2.34215,13600000.0
2006-09-04 07:28:00,2.34228,2.34231,2.34209,2.34229,30400000.0
2006-09-04 07:29:00,2.34236,2.34236,2.34214,2.3422,30000000.0
2006-09-04 07:30:00,2.3423,2.34251,2.34229,2.34247,34800000.0
2006-09-04 07:31:00,2.34246,2.34247,2.34229,2.3424,32000000.0
2006-09-04 07:32:00,2.34261,2.34261,2.34233,2.34234,17600000.0
2006-09-04 07:33:00,2.34216,2.34233,2.34204,2.34233,12000000.0
2006-09-04 07:34:00,2.34231,2.34265,2.34231,2.34236,43300000.0
2006-09-04 07:35:00,2.34255,2.34281,2.34253,2.34266,38900000.0
2006-09-04 07:36:00,2.34255,2.34278,2.34251,2.34278,25000000.0
2006-09-04 07:37:00,2.34285,2.34295,2.34272,2.34273,34400000.0
2006-09-04 07:38:00,2.34272,2.34292,2.34259,2.34292,24400000.0
2006-09-04 07:39:00,2.34279,2.34296,2.34269,2.34296,29100000.0
2006-09-04 07:40:00,2.34298,2.34313,2.34291,2.34305,39100000.0
2006-09-04 07:41:00,2.34301,2.34325,2.34287,2.34325,37000000.0
2006-09-04 07:42:00,2.34325,2.34334,2.34316,2.34331,27100000.0
2006-09-04 07:43:00,2.34315,2.34318,2.34297,2.34297,35000000.0
2006-09-04 07:44:00,2.34309,2.34311,2.34283,2.34283,33100000.0
2006-09-04 07:45:00,2.34284,2.34311,2.34283,2.34283,67100000.0
2006-09-04 07:46:00,2.34287,2.34287,2.34262,2.34268,63500000.0
2006-09-04 07:47:00,2.3427,2.34286,2.34266,2.34283,30200000.0
2006-09-04 07:48:00,2.34285,2.34285,2.34231,2.34251,48600000.0
2006-09-04 07:49:00,2.34263,2.34267,2.34253,2.34266,25200000.0
2006-09-04 07:50:00,2.34267,2.34281,2.34258,2.34281,18600000.0
2006-09-04 07:51:00,2.34287,2.34323,2.34287,2.34288,18300000.0
2006-09-04 07:52:00,2.34306,2.34321,2.34301,2.34305,30000000.0
2006-09-04 07:53:00,2.34306,2.34307,2.34281,2.3429,29200000.0
2006-09-04 07:54:00,2.34278,2.34302,2.34272,2.3429,22200000.0
2006-09-04 07:55:00,2.3429,2.34307,2.34264,2.3427,49300000.0
2006-09-04 07:56:00,2.34267,2.3428,2.34263,2.3427,29200000.0
2006-09-04 07:57:00,2.34277,2.34277,2.34261,2.34274,22600000.0
2006-09-04 07:58:00,2.34266,2.34281,2.34266,2.34275,36600000.0
2006-09-04 07:59:00,2.3425,2.34275,2.34245,2.3427,29900000.0
2006-09-04 08:00:00,2.34286,2.34287,2.34269,2.34275,25000000.0
2006-09-04 08:01:00,2.34285,2.34299,2.34278,2.34286,51300000.0
2006-09-04 08:02:00,2.34271,2.34285,2.34271,2.34281,35300000.0
2006-09-04 08:03:00,2.34283,2.34344,2.34275,2.34281,43300000.0
2006-09-04 08:04:00,2.34257,2.34318,2.34254,2.34317,37800000.0
2006-09-04 08:05:00,2.34316,2.34343,2.34293,2.34293,38400000.0
2006-09-04 08:06:00,2.34291,2.34353,2.34291,2.34335,45700000.0
2006-09-04 08:07:00,2.34338,2.34338,2.34314,2.34321,22200000.0
2006-09-04 08:08:00,2.34326,2.34341,2.34326,2.34333,42000000.0
2006-09-04 08:09:00,2.34359,2.34377,2.34336,2.34341,34200000.0
2006-09-04 08:10:00,2.34324,2.34361,2.34321,2.34333,49400000.0
2006-09-04 08:11:00,2.34325,2.34347,2.34288,2.34302,76900001.0
2006-09-04 08:12:00,2.34295,2.34295,2.34267,2.34285,30700000.0
2006-09-04 08:13:00,2.34293,2.34296,2.34261,2.34277,35600000.0
2006-09-04 08:14:00,2.34296,2.34296,2.3427,2.3427,29700000.0
2006-09-04 08:15:00,2.34276,2.34289,2.34257,2.34289,29200000.0
2006-09-04 08:16:00,2.343,2.34307,2.34289,2.34289,32199999.0
2006-09-04 08:17:00,2.3428,2.34293,2.34265,2.34273,37800000.0
2006-09-04 08:18:00,2.34291,2.34291,2.34264,2.34275,30000000.0
2006-09-04 08:19:00,2.34265,2.34265,2.34235,2.34254,40200000.0
2006-09-04 08:20:00,2.34253,2.34277,2.34246,2.34277,39300000.0
2006-09-04 08:21:00,2.34268,2.34284,2.34262,2.34279,24400000.0
2006-09-04 08:22:00,2.34245,2.34252,2.34214,2.34215,20600000.0
2006-09-04 08:23:00,2.3427,2.3427,2.3425,2.34264,27300000.0
2006-09-04 08:24:00,2.34256,2.34276,2.34251,2.34255,39500000.0
2006-09-04 08:25:00,2.3428,2.34294,2.3428,2.34294,26900000.0
2006-09-04 08:26:00,2.34296,2.34301,2.34278,2.34279,24800000.0
2006-09-04 08:27:00,2.34289,2.34298,2.34277,2.3429,23500000.0
2006-09-04 08:28:00,2.34282,2.34294,2.34266,2.34266,31300000.0
2006-09-04 08:29:00,2.34268,2.34278,2.34257,2.34275,39400000.0
2006-09-04 08:30:00,2.34258,2.34295,2.34253,2.34283,31600000.0
2006-09-04 08:31:00,2.34299,2.34324,2.34278,2.34302,41500000.0
2006-09-04 08:32:00,2.3429,2.34323,2.3429,2.34316,47400000.0
2006-09-04 08:33:00,2.34325,2.34325,2.34307,2.34308,26900000.0
2006-09-04 08:34:00,2.343,2.34336,2.343,2.34313,49400000.0
2006-09-04 08:35:00,2.34313,2.34329,2.3431,2.34315,30200000.0
2006-09-04 08:36:00,2.34318,2.34325,2.34303,2.34325,39500000.0
2006-09-04 08:37:00,2.3432,2.34322,2.34299,2.34318,40000000.0
2006-09-04 08:38:00,2.34296,2.34325,2.34292,2.34315,41300000.0
2006-09-04 08:39:00,2.34311,2.34321,2.343,2.34311,31100000.0
2006-09-04 08:40:00,2.34308,2.34319,2.34295,2.34306,32300000.0
2006-09-04 08:41:00,2.34291,2.34309,2.34287,2.34291,41200001.0
2006-09-04 08:42:00,2.34281,2.34305,2.34281,2.34291,15700000.0
2006-09-04 08:43:00,2.34298,2.34311,2.34282,2.34282,22100000.0
2006-09-04 08:44:00,2.34256,2.34256,2.34219,2.3423,15700000.0
2006-09-04 08:45:00,2.34224,2.34234,2.34198,2.34234,62999998.0
2006-09-04 08:46:00,2.34249,2.34274,2.34249,2.34257,22000000.0
2006-09-04 08:47:00,2.34267,2.34267,2.34229,2.34243,44200000.0
2006-09-04 08:48:00,2.3423,2.34254,2.3422,2.34248,46900000.0
2006-09-04 08:49:00,2.34246,2.34246,2.34217,2.34225,17700000.0
2006-09-04 08:50:00,2.34213,2.34247,2.34209,2.34247,33400000.0
2006-09-04 08:51:00,2.34242,2.34253,2.34221,2.34221,16600000.0
2006-09-04 08:52:00,2.34221,2.34238,2.34211,2.3423,31600000.0
2006-09-04 08:53:00,2.34235,2.34235,2.3423,2.3423,3300000.0
2006-09-04 08:54:00,2.34192,2.34204,2.34178,2.34184,47200000.0
2006-09-04 08:55:00,2.34185,2.34216,2.34185,2.34216,14900000.0
2006-09-04 08:56:00,2.34208,2.34218,2.34187,2.34193,24500000.0
2006-09-04 08:57:00,2.34195,2.34217,2.34194,2.34217,37600000.0
2006-09-04 08:58:00,2.34229,2.34247,2.34217,2.34247,32900000.0
2006-09-04 08:59:00,2.34234,2.3424,2.34207,2.34207,24500000.0
2006-09-04 09:00:00,2.34189,2.34195,2.34187,2.34191,14100000.0
2006-09-04 09:01:00,2.34233,2.3428,2.34233,2.3428,13200000.0
2006-09-04 09:02:00,2.34305,2.34335,2.34301,2.34306,30100000.0
2006-09-04 09:03:00,2.34299,2.34299,2.34274,2.34274,17600000.0
2006-09-04 09:04:00,2.34274,2.3432,2.34274,2.3432,52800000.0
2006-09-04 09:05:00,2.34327,2.34327,2.34308,2.34308,16200000.0
2006-09-04 09:06:00,2.34321,2.34343,2.34321,2.34323,25000000.0
2006-09-04 09:07:00,2.34312,2.34322,2.34296,2.34322,23900000.0
2006-09-04 09:08:00,2.3433,2.34336,2.34312,2.34336,29600000.0
2006-09-04 09:09:00,2.34316,2.34357,2.34316,2.34354,25300000.0
2006-09-04 09:10:00,2.34345,2.34347,2.34325,2.34325,29100000.0
2006-09-04 09:11:00,2.34328,2.34344,2.34325,2.34332,27000000.0
2006-09-04 09:12:00,2.34321,2.34334,2.34317,2.34327,15600000.0
2006-09-04 09:13:00,2.34339,2.34352,2.34332,2.34339,44300000.0
2006-09-04 09:14:00,2.34349,2.34361,2.3434,2.34343,43500000.0
2006-09-04 09:15:00,2.34341,2.34358,2.34332,2.34353,42900000.0
2006-09-04 09:16:00,2.34336,2.34349,2.34325,2.34339,28300000.0
2006-09-04 09:17:00,2.34333,2.34342,2.34322,2.34337,36500000.0
2006-09-04 09:18:00,2.34327,2.34333,2.3431,2.34316,35700000.0
2006-09-04 09:19:00,2.34318,2.34339,2.3428,2.3428,36200000.0
2006-09-04 09:20:00,2.34311,2.3433,2.34307,2.3433,25600000.0
2006-09-04 09:21:00,2.34349,2.34349,2.34318,2.34318,31700000.0
2006-09-04 09:22:00,2.3433,2.34347,2.34312,2.34312,40500000.0
2006-09-04 09:23:00,2.34319,2.34321,2.34304,2.34318,25300000.0
2006-09-04 09:24:00,2.34298,2.3433,2.34298,2.34326,73000000.0
2006-09-04 09:25:00,2.34302,2.34311,2.343,2.34305,28800000.0
2006-09-04 09:26:00,2.34313,2.34313,2.34289,2.34289,25800000.0
2006-09-04 09:27:00,2.343,2.34326,2.34292,2.34307,57700000.0
2006-09-04 09:28:00,2.34307,2.34319,2.34294,2.34307,35900000.0
2006-09-04 09:29:00,2.34301,2.34318,2.34294,2.34318,38100001.0
2006-09-04 09:30:00,2.34276,2.34295,2.34238,2.34238,51499999.0
2006-09-04 09:31:00,2.34229,2.34245,2.34198,2.34226,42900000.0
2006-09-04 09:32:00,2.34237,2.34244,2.3422,2.3422,55200000.0
2006-09-04 09:33:00,2.34237,2.34258,2.34237,2.34257,30200000.0
2006-09-04 09:34:00,2.34252,2.34265,2.34244,2.34249,42600000.0
2006-09-04 09:35:00,2.34245,2.34245,2.34237,2.34237,25300000.0
2006-09-04 09:36:00,2.34239,2.34259,2.34239,2.34245,28000000.0
2006-09-04 09:37:00,2.34237,2.34237,2.34219,2.34224,23500000.0
2006-09-04 09:38:00,2.34216,2.34255,2.34213,2.34255,13600000.0
2006-09-04 09:39:00,2.34246,2.34246,2.34227,2.3424,48400000.0
2006-09-04 09:40:00,2.34236,2.34259,2.34236,2.34242,43200000.0
2006-09-04 09:41:00,2.34243,2.3427,2.34238,2.3427,24600000.0
2006-09-04 09:42:00,2.34263,2.34273,2.34236,2.34252,33100000.0
2006-09-04 09:43:00,2.34263,2.34269,2.34249,2.34257,31200000.0
2006-09-04 09:44:00,2.34264,2.34285,2.34251,2.34274,30600000.0
2006-09-04 09:45:00,2.34265,2.34284,2.34248,2.34248,40600000.0
2006-09-04 09:46:00,2.34262,2.34286,2.34255,2.34278,45700000.0
2006-09-04 09:47:00,2.34254,2.3427,2.34248,2.34254,22400000.0
2006-09-04 09:48:00,2.34248,2.34282,2.34241,2.34282,42600000.0
2006-09-04 09:49:00,2.34285,2.34298,2.34267,2.34287,30100000.0
2006-09-04 09:50:00,2.34299,2.34304,2.34273,2.34285,47800000.0
2006-09-04 09:51:00,2.34304,2.34304,2.34281,2.343,29400000.0
2006-09-04 09:52:00,2.34312,2.34326,2.34293,2.3431,34000000.0
2006-09-04 09:53:00,2.34293,2.34348,2.34292,2.34316,50600000.0
2006-09-04 09:54:00,2.34307,2.34307,2.34291,2.34291,22500000.0
2006-09-04 09:55:00,2.34288,2.34295,2.34274,2.34286,39300000.0
2006-09-04 09:56:00,2.34294,2.34294,2.34265,2.34284,22200000.0
2006-09-04 09:57:00,2.34292,2.34309,2.34277,2.34298,22200000.0
2006-09-04 09:58:00,2.34307,2.34335,2.34306,2.34335,38900000.0
2006-09-04 09:59:00,2.34341,2.34341,2.34297,2.34312,42000000.0
2006-09-04 10:00:00,2.34291,2.34314,2.34288,2.34292,34700000.0
2006-09-04 10:01:00,2.34311,2.34311,2.34298,2.34298,31600000.0
2006-09-04 10:02:00,2.34304,2.34304,2.34284,2.34284,37900000.0
2006-09-04 10:03:00,2.34277,2.34277,2.34238,2.34238,16800000.0
2006-09-04 10:04:00,2.34256,2.34267,2.34227,2.3424,29300000.0
2006-09-04 10:05:00,2.34246,2.3426,2.34246,2.34247,40200000.0
2006-09-04 10:06:00,2.34248,2.34257,2.34245,2.34253,17600000.0
2006-09-04 10:07:00,2.34268,2.34268,2.34238,2.34251,29800000.0
2006-09-04 10:08:00,2.34245,2.34253,2.3423,2.34253,23800000.0
2006-09-04 10:09:00,2.34238,2.34238,2.34227,2.34227,31500000.0
2006-09-04 10:10:00,2.34233,2.3424,2.3422,2.3424,19800000.0
2006-09-04 10:11:00,2.34248,2.34261,2.34248,2.34255,27400000.0
2006-09-04 10:12:00,2.3426,2.34284,2.34244,2.34244,26000000.0
2006-09-04 10:13:00,2.34217,2.34225,2.34207,2.34225,17300000.0
2006-09-04 10:14:00,2.34222,2.34225,2.34201,2.34215,39400000.0
2006-09-04 10:15:00,2.34239,2.34248,2.34225,2.34234,49100000.0
2006-09-04 10:16:00,2.34234,2.34235,2.34208,2.34225,40300000.0
2006-09-04 10:17:00,2.3423,2.3423,2.34185,2.34227,54500000.0
2006-09-04 10:18:00,2.34221,2.34255,2.34221,2.34255,17800000.0
2006-09-04 10:19:00,2.34234,2.34245,2.34225,2.34225,25500000.0
2006-09-04 10:20:00,2.34235,2.34251,2.34234,2.34242,23800000.0
2006-09-04 10:21:00,2.3424,2.34258,2.34216,2.34258,29900000.0
2006-09-04 10:22:00,2.3425,2.34265,2.3425,2.34265,42300000.0
2006-09-04 10:23:00,2.34255,2.34267,2.34231,2.34235,29800000.0
2006-09-04 10:24:00,2.34233,2.34302,2.34233,2.34302,19200000.0
2006-09-04 10:25:00,2.34291,2.34298,2.34223,2.34223,42700000.0
2006-09-04 10:26:00,2.34235,2.34277,2.34234,2.34277,42300000.0
2006-09-04 10:27:00,2.34284,2.34308,2.34276,2.34284,56800000.0
2006-09-04 10:28:00,2.34277,2.34304,2.34277,2.34297,43700000.0
2006-09-04 10:29:00,2.34304,2.34304,2.34263,2.34279,29700000.0
2006-09-04 10:30:00,2.34269,2.34302,2.34269,2.34271,37000000.0
2006-09-04 10:31:00,2.34292,2.34309,2.34275,2.34293,50700000.0
2006-09-04 10:32:00,2.34287,2.34306,2.34287,2.34298,37100000.0
2006-09-04 10:33:00,2.34298,2.34298,2.34272,2.34284,57500001.0
2006-09-04 10:34:00,2.34296,2.34299,2.34287,2.34299,19600000.0
2006-09-04 10:35:00,2.34307,2.34312,2.343,2.34302,29300000.0
2006-09-04 10:36:00,2.34308,2.34311,2.34294,2.34294,22700000.0
2006-09-04 10:37:00,2.34303,2.34314,2.34295,2.34301,29200000.0
2006-09-04 10:38:00,2.34322,2.34342,2.34315,2.34331,19400000.0
2006-09-04 10:39:00,2.34324,2.34352,2.34324,2.34347,33000000.0
2006-09-04 10:40:00,2.34353,2.3436,2.34328,2.34352,36800000.0
2006-09-04 10:41:00,2.34346,2.34385,2.34341,2.34375,29300000.0
2006-09-04 10:42:00,2.34369,2.34397,2.34369,2.34393,14400000.0
2006-09-04 10:43:00,2.34388,2.34412,2.34362,2.3437,29200000.0
2006-09-04 10:44:00,2.34333,2.34333,2.34287,2.34305,51100000.0
2006-09-04 10:45:00,2.34323,2.34351,2.34323,2.34351,16400000.0
2006-09-04 10:46:00,2.34367,2.34389,2.34348,2.34348,39100000.0
2006-09-04 10:47:00,2.34345,2.3435,2.34335,2.34335,20200000.0
2006-09-04 10:48:00,2.34328,2.34338,2.34315,2.34337,26100000.0
2006-09-04 10:49:00,2.34353,2.34369,2.34334,2.34364,29300001.0
2006-09-04 10:50:00,2.34373,2.34373,2.3435,2.3435,15400000.0
2006-09-04 10:51:00,2.34347,2.34377,2.34347,2.34362,28900000.0
2006-09-04 10:52:00,2.34367,2.34371,2.34337,2.34351,59800000.0
2006-09-04 10:53:00,2.34353,2.34372,2.34351,2.34372,43400000.0
2006-09-04 10:54:00,2.34361,2.34369,2.34361,2.34362,27400000.0
2006-09-04 10:55:00,2.34354,2.34389,2.34354,2.34359,62400000.0
2006-09-04 10:56:00,2.34365,2.34393,2.34357,2.34377,36600000.0
2006-09-04 10:57:00,2.34361,2.34364,2.34336,2.34352,48200000.0
2006-09-04 10:58:00,2.34352,2.34366,2.34342,2.34342,35000000.0
2006-09-04 10:59:00,2.34335,2.34335,2.3429,2.34294,45600000.0
2006-09-04 11:00:00,2.34275,2.3429,2.34275,2.3429,45100001.0
2006-09-04 11:01:00,2.34273,2.34291,2.34249,2.34249,24900000.0
2006-09-04 11:02:00,2.34249,2.34291,2.34248,2.34291,36300000.0
2006-09-04 11:03:00,2.34293,2.34315,2.34293,2.343,20800000.0
2006-09-04 11:04:00,2.34289,2.34289,2.3425,2.34261,26100000.0
2006-09-04 11:05:00,2.3427,2.34277,2.34248,2.34262,54200000.0
2006-09-04 11:06:00,2.34279,2.34279,2.34257,2.34268,22300000.0
2006-09-04 11:07:00,2.3425,2.34257,2.34236,2.34239,38100000.0
2006-09-04 11:08:00,2.34242,2.34263,2.34223,2.34223,38100000.0
2006-09-04 11:09:00,2.34217,2.34246,2.34217,2.3423,42300000.0
2006-09-04 11:10:00,2.34235,2.34253,2.34235,2.34243,27000000.0
2006-09-04 11:11:00,2.34242,2.34242,2.34195,2.34207,48500000.0
2006-09-04 11:12:00,2.34201,2.34201,2.34196,2.34196,17200000.0
2006-09-04 11:13:00,2.34188,2.34195,2.34185,2.34185,32700000.0
2006-09-04 11:14:00,2.34184,2.34184,2.34127,2.34131,39800000.0
2006-09-04 11:15:00,2.3413,2.34143,2.34115,2.34142,53000000.0
2006-09-04 11:16:00,2.34134,2.34181,2.34134,2.34181,42400000.0
2006-09-04 11:17:00,2.34185,2.34221,2.3417,2.34205,44400000.0
2006-09-04 11:18:00,2.34207,2.34222,2.34193,2.34214,47000000.0
2006-09-04 11:19:00,2.34198,2.342,2.3417,2.34188,43400000.0
2006-09-04 11:20:00,2.34179,2.34179,2.34146,2.3417,53500000.0
2006-09-04 11:21:00,2.34145,2.34158,2.34125,2.34158,41900000.0
2006-09-04 11:22:00,2.3415,2.34177,2.34133,2.34138,26100000.0
2006-09-04 11:23:00,2.34141,2.34147,2.34127,2.34134,45400000.0
2006-09-04 11:24:00,2.34156,2.34175,2.34133,2.34133,38500000.0
2006-09-04 11:25:00,2.34129,2.34135,2.34111,2.34116,31300000.0
2006-09-04 11:26:00,2.34117,2.34119,2.34096,2.34096,28200000.0
2006-09-04 11:27:00,2.34081,2.34098,2.34075,2.34086,47500000.0
2006-09-04 11:28:00,2.34075,2.34084,2.34051,2.34062,38400000.0
2006-09-04 11:29:00,2.34061,2.34081,2.34057,2.34057,39300000.0
2006-09-04 11:30:00,2.3405,2.34073,2.3405,2.34073,33900000.0
2006-09-04 11:31:00,2.3407,2.34088,2.34061,2.34066,29200000.0
2006-09-04 11:32:00,2.34071,2.34093,2.34071,2.34089,20500000.0
2006-09-04 11:33:00,2.34074,2.34093,2.34072,2.34081,22300000.0
2006-09-04 11:34:00,2.34092,2.34099,2.34082,2.34099,48100000.0
2006-09-04 11:35:00,2.34105,2.34115,2.34092,2.34092,25200000.0
2006-09-04 11:36:00,2.341,2.34112,2.34078,2.34112,41000000.0
2006-09-04 11:37:00,2.34116,2.34128,2.34093,2.34128,42100000.0
2006-09-04 11:38:00,2.34112,2.34163,2.34112,2.34136,35600000.0
2006-09-04 11:39:00,2.34127,2.34146,2.34125,2.34131,49600000.0
2006-09-04 11:40:00,2.34117,2.3413,2.34104,2.34112,41800000.0
2006-09-04 11:41:00,2.3408,2.34089,2.34073,2.34088,26300000.0
2006-09-04 11:42:00,2.3408,2.34114,2.3408,2.34099,47700000.0
2006-09-04 11:43:00,2.34101,2.34117,2.34092,2.34103,54700000.0
2006-09-04 11:44:00,2.34106,2.34113,2.34088,2.34113,29200000.0
2006-09-04 11:45:00,2.34127,2.34139,2.34123,2.3413,24100000.0
2006-09-04 11:46:00,2.34138,2.34148,2.34128,2.3413,40700000.0
2006-09-04 11:47:00,2.34147,2.34147,2.34114,2.34126,18100000.0
2006-09-04 11:48:00,2.3414,2.34157,2.34118,2.34118,46000000.0
2006-09-04 11:49:00,2.34107,2.34119,2.34085,2.34107,17400000.0
2006-09-04 11:50:00,2.34109,2.34116,2.34086,2.34097,24300000.0
2006-09-04 11:51:00,2.34126,2.34126,2.34108,2.34122,31500000.0
2006-09-04 11:52:00,2.34133,2.34144,2.34128,2.34144,28300000.0
2006-09-04 11:53:00,2.34158,2.34166,2.34139,2.3414,21800000.0
2006-09-04 11:54:00,2.34132,2.3415,2.34117,2.3415,33700000.0
2006-09-04 11:55:00,2.34163,2.34174,2.34143,2.34156,30900000.0
2006-09-04 11:56:00,2.34171,2.3419,2.3416,2.3416,40500000.0
2006-09-04 11:57:00,2.34166,2.34166,2.34126,2.34145,37400000.0
2006-09-04 11:58:00,2.34149,2.34149,2.34132,2.34142,23800000.0
2006-09-04 11:59:00,2.34146,2.3416,2.34136,2.34153,20000000.0
2006-09-04 12:00:00,2.34142,2.3415,2.34134,2.34148,31600000.0
2006-09-04 12:01:00,2.34155,2.34174,2.34149,2.34158,37300000.0
2006-09-04 12:02:00,2.34162,2.34183,2.34154,2.34154,28600000.0
2006-09-04 12:03:00,2.34151,2.34186,2.34149,2.34186,38100000.0
2006-09-04 12:04:00,2.34187,2.34194,2.34176,2.34183,38900000.0
2006-09-04 12:05:00,2.34204,2.34235,2.342,2.34212,42800000.0
2006-09-04 12:06:00,2.3423,2.34235,2.34215,2.3423,32400000.0
2006-09-04 12:07:00,2.34222,2.34222,2.34201,2.34201,47900000.0
2006-09-04 12:08:00,2.34215,2.34234,2.34215,2.34218,15200000.0
2006-09-04 12:09:00,2.34215,2.34215,2.34181,2.34192,31200000.0
2006-09-04 12:10:00,2.34188,2.34204,2.34177,2.34193,31600000.0
2006-09-04 12:11:00,2.34202,2.34202,2.34188,2.34197,32600000.0
2006-09-04 12:12:00,2.34189,2.34205,2.34165,2.34173,36800000.0
2006-09-04 12:13:00,2.34143,2.34143,2.34109,2.34113,39800000.0
2006-09-04 12:14:00,2.34108,2.3413,2.34105,2.34116,54200000.0
2006-09-04 12:15:00,2.34129,2.3416,2.34123,2.3416,38500000.0
2006-09-04 12:16:00,2.34188,2.34202,2.34162,2.34194,48400000.0
2006-09-04 12:17:00,2.34207,2.34215,2.34185,2.34185,28500000.0
2006-09-04 12:18:00,2.34203,2.34205,2.34179,2.34179,86400001.0
2006-09-04 12:19:00,2.34186,2.34193,2.34175,2.34185,22700000.0
2006-09-04 12:20:00,2.34196,2.34202,2.34174,2.34174,27500000.0
2006-09-04 12:21:00,2.34172,2.34198,2.34171,2.34171,21800000.0
2006-09-04 12:22:00,2.34184,2.34195,2.34171,2.34174,36400000.0
2006-09-04 12:23:00,2.34196,2.34196,2.34167,2.34184,25100000.0
2006-09-04 12:24:00,2.34191,2.34191,2.34178,2.34179,46400000.0
2006-09-04 12:25:00,2.34204,2.34209,2.34172,2.3418,32000000.0
2006-09-04 12:26:00,2.34173,2.34173,2.34163,2.34165,20000000.0
2006-09-04 12:27:00,2.34167,2.3418,2.34162,2.34165,43600000.0
2006-09-04 12:28:00,2.34151,2.3418,2.34143,2.3418,32700000.0
2006-09-04 12:29:00,2.34193,2.34199,2.34168,2.34172,34600000.0
2006-09-04 12:30:00,2.3418,2.34186,2.3416,2.34186,30300000.0
2006-09-04 12:31:00,2.34195,2.34209,2.34186,2.3419,29500000.0
2006-09-04 12:32:00,2.34197,2.34208,2.34173,2.34183,36600000.0
2006-09-04 12:33:00,2.3417,2.34184,2.3417,2.34173,28900000.0
2006-09-04 12:34:00,2.34189,2.34189,2.34175,2.34175,21800000.0
2006-09-04 12:35:00,2.34161,2.34189,2.34161,2.34189,22300000.0
2006-09-04 12:36:00,2.34184,2.34195,2.34175,2.34195,23300000.0
2006-09-04 12:37:00,2.34185,2.34199,2.34161,2.34192,33900000.0
2006-09-04 12:38:00,2.34194,2.34207,2.34185,2.34194,23600000.0
2006-09-04 12:39:00,2.34174,2.34189,2.34174,2.34184,14000000.0
2006-09-04 12:40:00,2.34171,2.34191,2.34165,2.34184,54700000.0
2006-09-04 12:41:00,2.34182,2.34205,2.34157,2.34157,49900000.0
2006-09-04 12:42:00,2.34152,2.34167,2.34149,2.3416,24200000.0
2006-09-04 12:43:00,2.34155,2.34166,2.34145,2.34145,31800000.0
2006-09-04 12:44:00,2.34141,2.34165,2.34127,2.34155,38700000.0
2006-09-04 12:45:00,2.34151,2.34151,2.34112,2.34135,40300000.0
2006-09-04 12:46:00,2.34116,2.34138,2.34113,2.34131,32100000.0
2006-09-04 12:47:00,2.34139,2.34167,2.34139,2.3415,42700000.0
2006-09-04 12:48:00,2.34159,2.34171,2.34159,2.34163,58500000.0
2006-09-04 12:49:00,2.34165,2.34165,2.34133,2.34135,20900000.0
2006-09-04 12:50:00,2.34146,2.3416,2.34128,2.3416,33000000.0
2006-09-04 12:51:00,2.34152,2.34174,2.34148,2.34155,19000000.0
2006-09-04 12:52:00,2.34159,2.34177,2.34158,2.34175,29800000.0
2006-09-04 12:53:00,2.34184,2.342,2.34179,2.3419,40500000.0
2006-09-04 12:54:00,2.34188,2.34225,2.34188,2.34221,38600000.0
2006-09-04 12:55:00,2.34217,2.34218,2.34205,2.34208,22400000.0
2006-09-04 12:56:00,2.3419,2.34201,2.34166,2.34176,16300000.0
2006-09-04 12:57:00,2.34191,2.34217,2.34191,2.342,22400000.0
2006-09-04 12:58:00,2.34232,2.34238,2.34214,2.34222,57000000.0
2006-09-04 12:59:00,2.34214,2.34232,2.34188,2.34232,52100001.0
2006-09-04 13:00:00,2.34247,2.34278,2.34247,2.34248,28100000.0
2006-09-04 13:01:00,2.3427,2.3429,2.34257,2.3427,32600000.0
2006-09-04 13:02:00,2.34265,2.34265,2.34247,2.34247,25300000.0
2006-09-04 13:03:00,2.34241,2.34271,2.34241,2.34253,26500000.0
2006-09-04 13:04:00,2.34256,2.34256,2.34238,2.34256,24400000.0
2006-09-04 13:05:00,2.34268,2.3427,2.34259,2.34264,26200000.0
2006-09-04 13:06:00,2.34256,2.34268,2.34251,2.34259,24200000.0
2006-09-04 13:07:00,2.34262,2.34262,2.34205,2.34206,33200000.0
2006-09-04 13:08:00,2.34246,2.34273,2.34246,2.34247,26500000.0
2006-09-04 13:09:00,2.34243,2.34264,2.3424,2.34264,15800000.0
2006-09-04 13:10:00,2.34261,2.34278,2.34253,2.3427,41200000.0
2006-09-04 13:11:00,2.34261,2.34261,2.34219,2.34222,25100000.0
2006-09-04 13:12:00,2.34217,2.34235,2.34205,2.34205,18800000.0
2006-09-04 13:13:00,2.34223,2.34258,2.34223,2.34249,29500000.0
2006-09-04 13:14:00,2.34251,2.34251,2.34228,2.3423,41200000.0
2006-09-04 13:15:00,2.34221,2.34237,2.34204,2.3423,64100000.0
2006-09-04 13:16:00,2.34214,2.34241,2.34214,2.34235,31000000.0
2006-09-04 13:17:00,2.34241,2.34241,2.34213,2.34213,40500000.0
2006-09-04 13:18:00,2.34213,2.34225,2.34197,2.34208,35500000.0
2006-09-04 13:19:00,2.34214,2.34214,2.342,2.34208,27000000.0
2006-09-04 13:20:00,2.34206,2.34215,2.34198,2.34205,19900000.0
2006-09-04 13:21:00,2.34207,2.34218,2.34194,2.34203,40900000.0
2006-09-04 13:22:00,2.34198,2.342,2.34192,2.342,46600000.0
2006-09-04 13:23:00,2.34189,2.34195,2.34182,2.34182,18000000.0
2006-09-04 13:24:00,2.34183,2.34213,2.34183,2.34194,22600000.0
2006-09-04 13:25:00,2.342,2.34229,2.34192,2.34229,35300000.0
2006-09-04 13:26:00,2.34238,2.34255,2.34234,2.34253,39300000.0
2006-09-04 13:27:00,2.34239,2.34249,2.34233,2.34244,38800000.0
2006-09-04 13:28:00,2.34226,2.34247,2.34226,2.34239,24500000.0
2006-09-04 13:29:00,2.34242,2.34244,2.34234,2.34238,23300000.0
2006-09-04 13:30:00,2.34242,2.34256,2.3424,2.34243,48100000.0
2006-09-04 13:31:00,2.34243,2.34252,2.34234,2.34247,54100001.0
2006-09-04 13:32:00,2.34233,2.34233,2.34207,2.34207,42600000.0
2006-09-04 13:33:00,2.34198,2.34226,2.34198,2.34221,43100001.0
2006-09-04 13:34:00,2.34233,2.34256,2.34233,2.34235,52600000.0
2006-09-04 13:35:00,2.34239,2.34239,2.34218,2.34225,51900000.0
2006-09-04 13:36:00,2.34211,2.34211,2.34189,2.34208,36900000.0
2006-09-04 13:37:00,2.34199,2.34203,2.34185,2.34185,29800000.0
2006-09-04 13:38:00,2.3419,2.3419,2.34157,2.34175,37300000.0
2006-09-04 13:39:00,2.3418,2.34198,2.3418,2.34196,38700000.0
2006-09-04 13:40:00,2.34192,2.34192,2.34174,2.34187,29800000.0
2006-09-04 13:41:00,2.34194,2.34194,2.34165,2.34168,45300000.0
2006-09-04 13:42:00,2.3417,2.34177,2.34152,2.34176,36900000.0
2006-09-04 13:43:00,2.3416,2.34189,2.3416,2.34173,21500000.0
2006-09-04 13:44:00,2.3418,2.3418,2.34165,2.34165,19700000.0
2006-09-04 13:45:00,2.34169,2.34177,2.34163,2.34163,22800000.0
2006-09-04 13:46:00,2.34168,2.34178,2.3416,2.34178,52600000.0
2006-09-04 13:47:00,2.34183,2.34189,2.3417,2.34171,34800000.0
2006-09-04 13:48:00,2.3415,2.34188,2.3415,2.34178,31200000.0
2006-09-04 13:49:00,2.3417,2.34186,2.34167,2.34178,29600000.0
2006-09-04 13:50:00,2.34169,2.3419,2.34168,2.3419,24600000.0
2006-09-04 13:51:00,2.34179,2.34203,2.34176,2.34189,22600000.0
2006-09-04 13:52:00,2.34213,2.34218,2.34195,2.34208,37900000.0
2006-09-04 13:53:00,2.34202,2.34213,2.34179,2.34204,35700000.0
2006-09-04 13:54:00,2.34193,2.342,2.34179,2.342,29100000.0
2006-09-04 13:55:00,2.34199,2.34205,2.34191,2.34205,29500000.0
2006-09-04 13:56:00,2.34195,2.34195,2.34165,2.34176,25700000.0
2006-09-04 13:57:00,2.3419,2.34203,2.34172,2.34203,34500000.0
2006-09-04 13:58:00,2.34189,2.34213,2.34173,2.34213,32400000.0
2006-09-04 13:59:00,2.34217,2.34232,2.34217,2.34225,24000000.0
2006-09-04 14:00:00,2.3423,2.34238,2.34227,2.34232,25100000.0
2006-09-04 14:01:00,2.34224,2.34244,2.34217,2.34244,26300000.0
2006-09-04 14:02:00,2.34232,2.34276,2.3423,2.3426,25000000.0
2006-09-04 14:03:00,2.34268,2.34268,2.34244,2.34247,18200000.0
2006-09-04 14:04:00,2.34254,2.34271,2.34254,2.34271,23200000.0
2006-09-04 14:05:00,2.34259,2.34266,2.34242,2.34249,53400000.0
2006-09-04 14:06:00,2.34255,2.34272,2.34255,2.34256,36800000.0
2006-09-04 14:07:00,2.34255,2.34272,2.34255,2.34255,43100000.0
2006-09-04 14:08:00,2.34275,2.34319,2.34275,2.34285,32900000.0
2006-09-04 14:09:00,2.34298,2.34298,2.34277,2.34283,28200000.0
2006-09-04 14:10:00,2.34258,2.34287,2.34235,2.34264,57300000.0
2006-09-04 14:11:00,2.34267,2.34267,2.34245,2.34245,32500000.0
2006-09-04 14:12:00,2.34253,2.34272,2.34242,2.3425,32300000.0
2006-09-04 14:13:00,2.34257,2.34282,2.34257,2.34282,11800000.0
2006-09-04 14:14:00,2.34299,2.343,2.34277,2.343,40100000.0
2006-09-04 14:15:00,2.34305,2.34305,2.34271,2.34288,38400000.0
2006-09-04 14:16:00,2.3425,2.34269,2.3422,2.3422,37700000.0
2006-09-04 14:17:00,2.34176,2.34215,2.34157,2.34215,30500000.0
2006-09-04 14:18:00,2.34236,2.34236,2.34195,2.34209,30800000.0
2006-09-04 14:19:00,2.34212,2.34239,2.34211,2.3422,46700000.0
2006-09-04 14:20:00,2.3423,2.3423,2.34201,2.34228,53400000.0
2006-09-04 14:21:00,2.34203,2.34219,2.34195,2.34195,24500000.0
2006-09-04 14:22:00,2.34193,2.34214,2.34188,2.34214,25000000.0
2006-09-04 14:23:00,2.34211,2.34227,2.34204,2.34226,27000000.0
2006-09-04 14:24:00,2.34205,2.34218,2.34205,2.34212,39000000.0
2006-09-04 14:25:00,2.34197,2.34231,2.34197,2.34225,43499999.0
2006-09-04 14:26:00,2.34218,2.3425,2.34218,2.34242,39900000.0
2006-09-04 14:27:00,2.34246,2.34253,2.34232,2.34251,40000000.0
2006-09-04 14:28:00,2.34224,2.34224,2.34209,2.34212,27000000.0
2006-09-04 14:29:00,2.34213,2.34213,2.34192,2.34192,21400000.0
2006-09-04 14:30:00,2.34209,2.34224,2.34205,2.34213,47100000.0
2006-09-04 14:31:00,2.34212,2.34218,2.34192,2.34192,58599999.0
2006-09-04 14:32:00,2.34179,2.3419,2.34179,2.34182,29100000.0
2006-09-04 14:33:00,2.3418,2.34195,2.3418,2.34195,11300000.0
2006-09-04 14:34:00,2.34204,2.34204,2.34179,2.34187,14000000.0
2006-09-04 14:35:00,2.34169,2.34194,2.34163,2.34176,30300000.0
2006-09-04 14:36:00,2.34183,2.34189,2.34164,2.34189,49100000.0
2006-09-04 14:37:00,2.34185,2.34195,2.34174,2.34174,16200000.0
2006-09-04 14:38:00,2.34174,2.34184,2.34153,2.34179,41200000.0
2006-09-04 14:39:00,2.3417,2.34183,2.34162,2.3417,15200000.0
2006-09-04 14:40:00,2.34189,2.34212,2.34168,2.34212,40100000.0
2006-09-04 14:41:00,2.34204,2.34207,2.34183,2.34197,30800000.0
2006-09-04 14:42:00,2.34209,2.34226,2.34198,2.34212,30200000.0
2006-09-04 14:43:00,2.34221,2.34245,2.34221,2.34243,61400001.0
2006-09-04 14:44:00,2.34247,2.34247,2.34229,2.34237,12300000.0
2006-09-04 14:45:00,2.34233,2.34233,2.34207,2.34212,50300000.0
2006-09-04 14:46:00,2.34205,2.3422,2.342,2.34205,33800000.0
2006-09-04 14:47:00,2.34203,2.34226,2.34176,2.34176,41199999.0
2006-09-04 14:48:00,2.34176,2.34176,2.34156,2.34156,29800000.0
2006-09-04 14:49:00,2.3417,2.34196,2.3417,2.34196,31300000.0
2006-09-04 14:50:00,2.34197,2.34217,2.34173,2.34202,26000000.0
2006-09-04 14:51:00,2.34201,2.3421,2.34186,2.34191,31100000.0
2006-09-04 14:52:00,2.34212,2.34226,2.34198,2.34198,61300000.0
2006-09-04 14:53:00,2.34193,2.34219,2.34191,2.34203,57000000.0
2006-09-04 14:54:00,2.34178,2.34195,2.34164,2.34189,41400000.0
2006-09-04 14:55:00,2.34187,2.34217,2.34184,2.34195,52400000.0
2006-09-04 14:56:00,2.34201,2.34218,2.34201,2.34211,19600000.0
2006-09-04 14:57:00,2.34205,2.34217,2.34196,2.342,28100000.0
2006-09-04 14:58:00,2.34203,2.34205,2.34184,2.34197,41400000.0
2006-09-04 14:59:00,2.34181,2.34189,2.34175,2.34189,29900000.0
2006-09-04 15:00:00,2.3419,2.34206,2.34189,2.34195,32400000.0
2006-09-04 15:01:00,2.34193,2.34201,2.34187,2.34187,56000000.0
2006-09-04 15:02:00,2.34212,2.34218,2.34193,2.34212,32300000.0
2006-09-04 15:03:00,2.34209,2.34209,2.34189,2.342,23100000.0
2006-09-04 15:04:00,2.34207,2.3422,2.34188,2.34188,43700000.0
2006-09-04 15:05:00,2.34179,2.34206,2.34177,2.34206,36100000.0
2006-09-04 15:06:00,2.34196,2.3422,2.34196,2.34196,43200000.0
2006-09-04 15:07:00,2.34181,2.34207,2.34181,2.34183,24700000.0
2006-09-04 15:08:00,2.34182,2.34187,2.34167,2.34167,28500000.0
2006-09-04 15:09:00,2.34183,2.34197,2.34169,2.34175,25400000.0
2006-09-04 15:10:00,2.34172,2.34182,2.34164,2.34178,43600000.0
2006-09-04 15:11:00,2.34174,2.34183,2.34172,2.34181,13400000.0
2006-09-04 15:12:00,2.3418,2.3419,2.34163,2.34163,25600000.0
2006-09-04 15:13:00,2.34171,2.34171,2.34148,2.34148,25200000.0
2006-09-04 15:14:00,2.34164,2.34164,2.34149,2.34163,28300000.0
2006-09-04 15:15:00,2.34168,2.34168,2.34127,2.34129,23900000.0
2006-09-04 15:16:00,2.3412,2.3412,2.34061,2.34061,32600000.0
2006-09-04 15:17:00,2.34058,2.3407,2.34047,2.34061,50800000.0
2006-09-04 15:18:00,2.34068,2.34084,2.34057,2.34079,38900000.0
2006-09-04 15:19:00,2.34078,2.34083,2.34051,2.34058,42900000.0
2006-09-04 15:20:00,2.34072,2.34087,2.34072,2.34073,27700000.0
2006-09-04 15:21:00,2.34073,2.34086,2.34056,2.34068,49000000.0
2006-09-04 15:22:00,2.34058,2.34114,2.34058,2.34114,37500000.0
2006-09-04 15:23:00,2.34106,2.34112,2.34075,2.34075,41700000.0
2006-09-04 15:24:00,2.34093,2.34131,2.34093,2.34131,26800000.0
2006-09-04 15:25:00,2.34122,2.34124,2.34113,2.34113,20600000.0
2006-09-04 15:26:00,2.341,2.34122,2.341,2.34105,61900000.0
2006-09-04 15:27:00,2.34094,2.34107,2.34083,2.34094,29100000.0
2006-09-04 15:28:00,2.34098,2.34131,2.34098,2.3412,42600000.0
2006-09-04 15:29:00,2.3412,2.34149,2.34109,2.34149,34600000.0
2006-09-04 15:30:00,2.34158,2.34181,2.34158,2.34181,44500000.0
2006-09-04 15:31:00,2.34185,2.34189,2.34172,2.34189,22000000.0
2006-09-04 15:32:00,2.342,2.342,2.34159,2.34172,23500000.0
2006-09-04 15:33:00,2.34168,2.34177,2.34168,2.34174,22000000.0
2006-09-04 15:34:00,2.34183,2.34189,2.34164,2.34164,15900000.0
2006-09-04 15:35:00,2.34168,2.34194,2.34159,2.3417,47500000.0
2006-09-04 15:36:00,2.34162,2.34164,2.34143,2.34162,48100000.0
2006-09-04 15:37:00,2.34176,2.3418,2.34155,2.34157,21100000.0
2006-09-04 15:38:00,2.34165,2.34174,2.34136,2.34143,42100000.0
2006-09-04 15:39:00,2.34171,2.34178,2.34139,2.34166,32200000.0
2006-09-04 15:40:00,2.34192,2.34192,2.34172,2.34175,40600000.0
2006-09-04 15:41:00,2.34172,2.34172,2.34163,2.34163,5600000.0
2006-09-04 15:42:00,2.34172,2.34192,2.34172,2.34173,24600000.0
2006-09-04 15:43:00,2.34165,2.34185,2.34163,2.34185,32100000.0
2006-09-04 15:44:00,2.34174,2.34189,2.34173,2.34174,31100000.0
2006-09-04 15:45:00,2.3418,2.3418,2.34144,2.34155,47000000.0
2006-09-04 15:46:00,2.34169,2.34194,2.34169,2.34171,37400000.0
2006-09-04 15:47:00,2.34175,2.34195,2.34175,2.34178,44000000.0
2006-09-04 15:48:00,2.34176,2.34176,2.34157,2.34162,43500000.0
2006-09-04 15:49:00,2.34168,2.34181,2.3415,2.34152,56900000.0
2006-09-04 15:50:00,2.34164,2.34191,2.34148,2.34191,36500000.0
2006-09-04 15:51:00,2.34175,2.34183,2.34169,2.34169,35800000.0
2006-09-04 15:52:00,2.3417,2.34202,2.34167,2.34202,41300000.0
2006-09-04 15:53:00,2.34189,2.34199,2.34183,2.34184,30600000.0
2006-09-04 15:54:00,2.34175,2.34198,2.34175,2.3418,27100000.0
2006-09-04 15:55:00,2.34184,2.34191,2.3418,2.34183,23000000.0
2006-09-04 15:56:00,2.34186,2.34202,2.3417,2.3417,26800000.0
2006-09-04 15:57:00,2.34169,2.34177,2.34152,2.34153,49000000.0
2006-09-04 15:58:00,2.34153,2.34172,2.34153,2.34154,33000000.0
2006-09-04 15:59:00,2.34163,2.34173,2.34145,2.34145,18800000.0
2006-09-04 16:00:00,2.34147,2.34176,2.34147,2.34169,19500000.0
2006-09-04 16:01:00,2.34157,2.34158,2.3415,2.34158,14400000.0
2006-09-04 16:02:00,2.34155,2.34155,2.3415,2.3415,21000000.0
2006-09-04 16:03:00,2.34151,2.34177,2.34145,2.34177,24000000.0
2006-09-04 16:04:00,2.34176,2.34176,2.34149,2.34173,37000000.0
2006-09-04 16:05:00,2.34171,2.34175,2.34158,2.34169,39000000.0
2006-09-04 16:06:00,2.34165,2.34165,2.34142,2.34147,17200000.0
2006-09-04 16:07:00,2.34173,2.34198,2.34173,2.34188,34900000.0
2006-09-04 16:08:00,2.34193,2.34235,2.34193,2.34206,30300000.0
2006-09-04 16:09:00,2.34203,2.34235,2.34203,2.34235,19300000.0
2006-09-04 16:10:00,2.34233,2.34235,2.34219,2.34223,14500000.0
2006-09-04 16:11:00,2.34233,2.34233,2.34223,2.3423,30600000.0
2006-09-04 16:12:00,2.34219,2.34236,2.34215,2.34215,44800000.0
2006-09-04 16:13:00,2.34196,2.3421,2.34195,2.34199,34300000.0
2006-09-04 16:14:00,2.34208,2.34208,2.34175,2.34182,29000000.0
2006-09-04 16:15:00,2.34175,2.3419,2.34175,2.34189,22900000.0
2006-09-04 16:16:00,2.34186,2.34186,2.34169,2.34169,42900001.0
2006-09-04 16:17:00,2.3418,2.34195,2.34161,2.34195,34100000.0
2006-09-04 16:18:00,2.34178,2.34192,2.3417,2.34179,25900000.0
2006-09-04 16:19:00,2.34188,2.34207,2.34186,2.34192,30200000.0
2006-09-04 16:20:00,2.34193,2.34202,2.34176,2.34202,21600000.0
2006-09-04 16:21:00,2.34211,2.34234,2.34201,2.34225,27400000.0
2006-09-04 16:22:00,2.34223,2.34226,2.34205,2.34214,18800000.0
2006-09-04 16:23:00,2.34216,2.3424,2.3421,2.34225,19800000.0
2006-09-04 16:24:00,2.34227,2.34244,2.34211,2.34217,35800000.0
2006-09-04 16:25:00,2.34219,2.34231,2.34196,2.3423,71200000.0
2006-09-04 16:26:00,2.34231,2.34252,2.34225,2.34252,32400000.0
2006-09-04 16:27:00,2.34257,2.34282,2.34252,2.34271,27400000.0
2006-09-04 16:28:00,2.34292,2.34292,2.34263,2.34263,68300000.0
2006-09-04 16:29:00,2.34256,2.34276,2.34256,2.34275,31700000.0
2006-09-04 16:30:00,2.34263,2.3428,2.34259,2.34277,36600000.0
2006-09-04 16:31:00,2.34269,2.34273,2.34249,2.34257,38400000.0
2006-09-04 16:32:00,2.34264,2.3427,2.3425,2.34262,38200000.0
2006-09-04 16:33:00,2.34258,2.34272,2.34247,2.34272,40900000.0
2006-09-04 16:34:00,2.3426,2.34279,2.34235,2.34235,34100000.0
2006-09-04 16:35:00,2.34256,2.34266,2.34243,2.34261,29200000.0
2006-09-04 16:36:00,2.34243,2.34247,2.34238,2.34247,27200000.0
2006-09-04 16:37:00,2.34259,2.34259,2.34238,2.34241,38000000.0
2006-09-04 16:38:00,2.34234,2.34254,2.34227,2.34227,42500000.0
2006-09-04 16:39:00,2.34225,2.34231,2.34217,2.34231,40900000.0
2006-09-04 16:40:00,2.34247,2.34247,2.34218,2.34227,30000000.0
2006-09-04 16:41:00,2.34224,2.34237,2.34219,2.34223,39200000.0
2006-09-04 16:42:00,2.34214,2.34216,2.34198,2.34213,32800000.0
2006-09-04 16:43:00,2.34228,2.34253,2.34206,2.34228,53200000.0
2006-09-04 16:44:00,2.34219,2.34239,2.34217,2.34232,33900000.0
2006-09-04 16:45:00,2.34241,2.34251,2.34239,2.34245,38300000.0
2006-09-04 16:46:00,2.34243,2.34243,2.34232,2.3424,20300000.0
2006-09-04 16:47:00,2.34239,2.34245,2.34222,2.34228,35200000.0
2006-09-04 16:48:00,2.34211,2.3422,2.34208,2.34214,14800000.0
2006-09-04 16:49:00,2.34214,2.34214,2.34185,2.34185,18000000.0
2006-09-04 16:50:00,2.34185,2.34185,2.3417,2.34184,38600000.0
2006-09-04 16:51:00,2.3417,2.34189,2.34164,2.34183,61200001.0
2006-09-04 16:52:00,2.34178,2.34186,2.34176,2.34186,28500000.0
2006-09-04 16:53:00,2.34193,2.34193,2.34175,2.34175,8200000.0
2006-09-04 16:54:00,2.34174,2.34177,2.34144,2.34156,47600000.0
2006-09-04 16:55:00,2.3414,2.3415,2.34123,2.34138,28000000.0
2006-09-04 16:56:00,2.34141,2.34149,2.34138,2.34146,31500000.0
2006-09-04 16:57:00,2.34147,2.34149,2.34135,2.34143,34600000.0
2006-09-04 16:58:00,2.34136,2.34146,2.34104,2.34106,28800000.0
2006-09-04 16:59:00,2.34096,2.34112,2.34023,2.34026,31800000.0
2006-09-04 17:00:00,2.34048,2.34059,2.34042,2.3405,48300000.0
2006-09-04 17:01:00,2.34065,2.34075,2.34048,2.34075,29000000.0
2006-09-04 17:02:00,2.34074,2.3409,2.34074,2.34085,39600000.0
2006-09-04 17:03:00,2.34084,2.34091,2.3407,2.34087,30200000.0
2006-09-04 17:04:00,2.34092,2.34104,2.34086,2.34098,22200000.0
2006-09-04 17:05:00,2.34081,2.34123,2.34081,2.34123,21500000.0
2006-09-04 17:06:00,2.34128,2.34142,2.3411,2.34142,35200000.0
2006-09-04 17:07:00,2.34159,2.34161,2.34135,2.34155,19800000.0
2006-09-04 17:08:00,2.34166,2.34178,2.34163,2.34172,34500000.0
2006-09-04 17:09:00,2.34182,2.34182,2.34167,2.3418,33600000.0
2006-09-04 17:10:00,2.34188,2.34196,2.3418,2.34183,30800000.0
2006-09-04 17:11:00,2.34177,2.34204,2.34177,2.34193,35100000.0
2006-09-04 17:12:00,2.34193,2.34205,2.34171,2.34171,48700000.0
2006-09-04 17:13:00,2.34155,2.34155,2.34129,2.34139,17600000.0
2006-09-04 17:14:00,2.34128,2.34166,2.34128,2.34166,14800000.0
2006-09-04 17:15:00,2.34163,2.34192,2.34163,2.34192,38200000.0
2006-09-04 17:16:00,2.3417,2.3417,2.3414,2.34152,46000000.0
2006-09-04 17:17:00,2.34161,2.34161,2.3414,2.34143,35200000.0
2006-09-04 17:18:00,2.34139,2.34151,2.34135,2.34135,27700000.0
2006-09-04 17:19:00,2.34141,2.34157,2.34123,2.34145,34400000.0
2006-09-04 17:20:00,2.34137,2.34145,2.34126,2.34145,31400000.0
2006-09-04 17:21:00,2.34137,2.3415,2.34135,2.3414,35900000.0
2006-09-04 17:22:00,2.34139,2.34171,2.34139,2.3415,47700000.0
2006-09-04 17:23:00,2.34157,2.34157,2.34141,2.34151,32500000.0
2006-09-04 17:24:00,2.34137,2.34154,2.34137,2.34141,34800000.0
2006-09-04 17:25:00,2.34122,2.34135,2.34104,2.34124,50400000.0
2006-09-04 17:26:00,2.3411,2.34129,2.3411,2.34122,50300000.0
2006-09-04 17:27:00,2.34126,2.34135,2.34116,2.34135,20000000.0
2006-09-04 17:28:00,2.34134,2.34134,2.34104,2.34104,21400000.0
2006-09-04 17:29:00,2.34112,2.3413,2.34098,2.34098,30200000.0
2006-09-04 17:30:00,2.34101,2.34127,2.34101,2.34104,41300000.0
2006-09-04 17:31:00,2.34112,2.34112,2.34092,2.34106,18400000.0
2006-09-04 17:32:00,2.34125,2.34156,2.34125,2.34156,19200000.0
2006-09-04 17:33:00,2.34151,2.34178,2.34139,2.34162,57300000.0
2006-09-04 17:34:00,2.34172,2.34185,2.3417,2.34182,30900000.0
2006-09-04 17:35:00,2.34184,2.34185,2.34176,2.34183,32600000.0
2006-09-04 17:36:00,2.34175,2.34183,2.34122,2.34122,14000000.0
2006-09-04 17:37:00,2.34111,2.34135,2.34095,2.34095,32700000.0
2006-09-04 17:38:00,2.34074,2.34074,2.34038,2.34057,43100000.0
2006-09-04 17:39:00,2.34036,2.34063,2.3401,2.3401,34800000.0
2006-09-04 17:40:00,2.34011,2.34036,2.33994,2.33998,45200000.0
2006-09-04 17:41:00,2.34004,2.34016,2.34003,2.34004,31400000.0
2006-09-04 17:42:00,2.34009,2.34037,2.34009,2.34028,33100000.0
2006-09-04 17:43:00,2.34027,2.34047,2.34027,2.34044,39000000.0
2006-09-04 17:44:00,2.34051,2.34057,2.34029,2.34036,38600000.0
2006-09-04 17:45:00,2.34042,2.3406,2.34042,2.34051,26600000.0
2006-09-04 17:46:00,2.34049,2.34061,2.34032,2.34038,34300000.0
2006-09-04 17:47:00,2.34046,2.34076,2.34046,2.34076,39500000.0
2006-09-04 17:48:00,2.34057,2.34064,2.34045,2.34058,37000000.0
2006-09-04 17:49:00,2.34032,2.34085,2.34032,2.34066,27600000.0
2006-09-04 17:50:00,2.34063,2.3408,2.34063,2.34078,25500000.0
2006-09-04 17:51:00,2.34074,2.34084,2.34073,2.34079,34100000.0
2006-09-04 17:52:00,2.3408,2.3408,2.34031,2.34031,30100000.0
2006-09-04 17:53:00,2.34032,2.34093,2.34032,2.34079,22200000.0
2006-09-04 17:54:00,2.34083,2.34093,2.34066,2.3409,23600000.0
2006-09-04 17:55:00,2.34084,2.34093,2.34074,2.34085,27700000.0
2006-09-04 17:56:00,2.34101,2.34101,2.34068,2.34069,23000000.0
2006-09-04 17:57:00,2.3407,2.3407,2.3406,2.3406,22600000.0
2006-09-04 17:58:00,2.34067,2.34088,2.34062,2.34065,30800000.0
2006-09-04 17:59:00,2.34052,2.34056,2.34025,2.34025,35900000.0
2006-09-04 18:00:00,2.34026,2.34045,2.34022,2.34034,46900000.0
2006-09-04 18:01:00,2.34035,2.34046,2.33993,2.33993,337500000.0
2006-09-04 18:02:00,2.33998,2.34035,2.33988,2.34021,345600000.0
2006-09-04 18:03:00,2.34028,2.34047,2.34013,2.34022,443800002.0
2006-09-04 18:04:00,2.34021,2.34054,2.34015,2.34032,273800000.0
2006-09-04 18:05:00,2.34039,2.34065,2.34015,2.34019,229000001.0
2006-09-04 18:06:00,2.34018,2.34049,2.3401,2.34025,360800000.0
2006-09-04 18:07:00,2.34022,2.34035,2.33996,2.34029,410900000.0
2006-09-04 18:08:00,2.34008,2.34023,2.33988,2.34003,399600000.0
2006-09-04 18:09:00,2.33995,2.34081,2.3397,2.34066,260000000.0
2006-09-04 18:10:00,2.34085,2.34103,2.34073,2.34073,287300000.0
2006-09-04 18:11:00,2.34063,2.34069,2.34027,2.34056,247900001.0
2006-09-04 18:12:00,2.34046,2.34073,2.34042,2.34053,179600000.0
2006-09-04 18:13:00,2.34053,2.34062,2.34028,2.3404,174200000.0
2006-09-04 18:14:00,2.34023,2.34023,2.3398,2.33996,293500000.0
2006-09-04 18:15:00,2.33991,2.34001,2.33958,2.33972,338000001.0
2006-09-04 18:16:00,2.33985,2.34031,2.33968,2.34029,376900000.0
2006-09-04 18:17:00,2.34037,2.34037,2.33958,2.33964,206000000.0
2006-09-04 18:18:00,2.33966,2.33966,2.3393,2.33931,167300001.0
2006-09-04 18:19:00,2.33918,2.33942,2.33895,2.33913,270300000.0
2006-09-04 18:20:00,2.33905,2.33945,2.33905,2.33915,171600000.0
2006-09-04 18:21:00,2.33908,2.33919,2.33883,2.33909,226500000.0
2006-09-04 18:22:00,2.33913,2.33915,2.33892,2.33906,242000001.0
2006-09-04 18:23:00,2.33877,2.33906,2.33867,2.33887,414399997.0
2006-09-04 18:24:00,2.33882,2.33892,2.33864,2.33879,348500001.0
2006-09-04 18:25:00,2.33867,2.33875,2.33841,2.33852,315100000.0
2006-09-04 18:26:00,2.33848,2.33874,2.33838,2.33838,303400000.0
2006-09-04 18:27:00,2.33842,2.3392,2.33842,2.33894,288600000.0
2006-09-04 18:28:00,2.33915,2.33936,2.33907,2.33922,225400000.0
2006-09-04 18:29:00,2.33911,2.33921,2.33881,2.33892,230900000.0
2006-09-04 18:30:00,2.33889,2.33914,2.33883,2.33907,273800000.0
2006-09-04 18:31:00,2.33925,2.33935,2.33918,2.33925,204700000.0
2006-09-04 18:32:00,2.33921,2.33932,2.33913,2.33932,127700000.0
2006-09-04 18:33:00,2.33939,2.3396,2.33929,2.33946,269100000.0
2006-09-04 18:34:00,2.33953,2.33967,2.33934,2.33945,374400000.0
2006-09-04 18:35:00,2.33955,2.34001,2.33926,2.34001,160000000.0
2006-09-04 18:36:00,2.34013,2.34013,2.3399,2.33997,123700000.0
2006-09-04 18:37:00,2.34,2.34003,2.33987,2.33995,93200000.0
2006-09-04 18:38:00,2.33997,2.34038,2.33991,2.34038,96400000.0
2006-09-04 18:39:00,2.34041,2.34063,2.34026,2.34047,175300000.0
2006-09-04 18:40:00,2.34043,2.34046,2.33998,2.33998,211500000.0
2006-09-04 18:41:00,2.33996,2.34018,2.33993,2.34012,147400000.0
2006-09-04 18:42:00,2.3402,2.3403,2.3401,2.3402,111100000.0
2006-09-04 18:43:00,2.34009,2.34009,2.3399,2.33995,53800000.0
2006-09-04 18:44:00,2.34013,2.3403,2.34011,2.34022,121500000.0
2006-09-04 18:45:00,2.34032,2.34032,2.34002,2.34007,91500000.0
2006-09-04 18:46:00,2.34012,2.34039,2.34012,2.34039,33700000.0
2006-09-04 18:47:00,2.34054,2.34077,2.34029,2.34058,26200000.0
2006-09-04 18:48:00,2.34074,2.34096,2.34046,2.34079,76500000.0
2006-09-04 18:49:00,2.34082,2.34082,2.34053,2.3406,21200000.0
2006-09-04 18:50:00,2.34047,2.34053,2.34034,2.34041,40800000.0
2006-09-04 18:51:00,2.34037,2.3405,2.3403,2.3404,176300000.0
2006-09-04 18:52:00,2.34036,2.34052,2.34032,2.34037,175100000.0
2006-09-04 18:53:00,2.34038,2.3406,2.34029,2.34029,160000001.0
2006-09-04 18:54:00,2.34021,2.34039,2.34017,2.34028,153500000.0
2006-09-04 18:55:00,2.34025,2.34043,2.34023,2.34027,167900000.0
2006-09-04 18:56:00,2.34028,2.34029,2.34012,2.3402,40299999.0
2006-09-04 18:57:00,2.34023,2.34041,2.33975,2.33975,65100000.0
2006-09-04 18:58:00,2.33981,2.34016,2.33981,2.33993,226599999.0
2006-09-04 18:59:00,2.34005,2.34035,2.33991,2.34033,175300000.0
2006-09-04 19:00:00,2.3404,2.34068,2.3404,2.34068,74400000.0
2006-09-04 19:01:00,2.34042,2.34042,2.34018,2.34018,23800000.0
2006-09-04 19:02:00,2.34017,2.34032,2.34003,2.34032,152200000.0
2006-09-04 19:03:00,2.34046,2.34086,2.34036,2.34036,88400000.0
2006-09-04 19:04:00,2.34025,2.34044,2.34015,2.34044,36700000.0
2006-09-04 19:05:00,2.34051,2.34054,2.34041,2.34054,50800000.0
2006-09-04 19:06:00,2.34054,2.34098,2.34044,2.34076,211700000.0
2006-09-04 19:07:00,2.34062,2.34078,2.34038,2.34046,137100000.0
2006-09-04 19:08:00,2.34053,2.34068,2.34042,2.34063,235200000.0
2006-09-04 19:09:00,2.34073,2.34098,2.34068,2.34083,137900000.0
2006-09-04 19:10:00,2.34093,2.34131,2.3409,2.3409,100700000.0
2006-09-04 19:11:00,2.34109,2.34125,2.34094,2.34101,74400000.0
2006-09-04 19:12:00,2.34107,2.34138,2.34107,2.34138,30800000.0
2006-09-04 19:13:00,2.34138,2.34138,2.34107,2.34108,133000000.0
2006-09-04 19:14:00,2.34121,2.34145,2.34119,2.34141,104800000.0
2006-09-04 19:15:00,2.34142,2.34156,2.34139,2.34145,130500000.0
2006-09-04 19:16:00,2.34128,2.34133,2.34078,2.34122,29200000.0
2006-09-04 19:17:00,2.34111,2.34165,2.34029,2.34104,65100000.0
2006-09-04 19:18:00,2.34148,2.34167,2.34145,2.34167,98400000.0
2006-09-04 19:19:00,2.34162,2.34178,2.34162,2.34165,83700000.0
2006-09-04 19:20:00,2.34165,2.34172,2.34143,2.34151,138700000.0
2006-09-04 19:21:00,2.34146,2.34169,2.34141,2.34156,119600000.0
2006-09-04 19:22:00,2.34154,2.34176,2.34153,2.34154,50000000.0
2006-09-04 19:23:00,2.34152,2.34173,2.34152,2.34166,148900000.0
2006-09-04 19:24:00,2.34173,2.34173,2.3413,2.34165,88900000.0
2006-09-04 19:25:00,2.34163,2.34172,2.3416,2.34163,74400000.0
2006-09-04 19:26:00,2.34082,2.3414,2.34082,2.34106,159499999.0
2006-09-04 19:27:00,2.34105,2.34123,2.34089,2.3411,150100000.0
2006-09-04 19:28:00,2.34161,2.34176,2.34147,2.34176,80800000.0
2006-09-04 19:29:00,2.34168,2.34168,2.34154,2.34158,119800000.0
2006-09-04 19:30:00,2.34151,2.34174,2.3415,2.34172,224700001.0
2006-09-04 19:31:00,2.34116,2.34144,2.34098,2.34123,62100000.0
2006-09-04 19:32:00,2.34167,2.34169,2.34145,2.34153,190200000.0
2006-09-04 19:33:00,2.34142,2.34142,2.34109,2.34112,54900000.0
2006-09-04 19:34:00,2.34087,2.34107,2.3407,2.34081,96900000.0
2006-09-04 19:35:00,2.34025,2.34089,2.34011,2.34067,137300000.0
2006-09-04 19:36:00,2.34094,2.34107,2.34007,2.34051,147299999.0
2006-09-04 19:37:00,2.34075,2.34075,2.34037,2.34041,49000000.0
2006-09-04 19:38:00,2.34031,2.34049,2.3403,2.3403,33700000.0
2006-09-04 19:39:00,2.34028,2.3403,2.34019,2.34021,53000000.0
2006-09-04 19:40:00,2.34021,2.34038,2.34016,2.34016,103300000.0
2006-09-04 19:41:00,2.34011,2.34021,2.33997,2.33998,98700000.0
2006-09-04 19:42:00,2.34002,2.34017,2.33996,2.33996,68600000.0
2006-09-04 19:43:00,2.33998,2.34012,2.33998,2.34007,28400000.0
2006-09-04 19:44:00,2.34011,2.34026,2.34004,2.34004,69400000.0
2006-09-04 19:45:00,2.33995,2.34007,2.33994,2.34007,68400000.0
2006-09-04 19:46:00,2.34025,2.34025,2.34002,2.34005,79000000.0
2006-09-04 19:47:00,2.34035,2.34037,2.33983,2.33991,29700000.0
2006-09-04 19:48:00,2.34019,2.34053,2.34019,2.34036,61100000.0
2006-09-04 19:49:00,2.34049,2.34068,2.3402,2.34068,119500001.0
2006-09-04 19:50:00,2.34114,2.34141,2.34108,2.34116,58200000.0
2006-09-04 19:51:00,2.34157,2.34171,2.3413,2.34151,106600000.0
2006-09-04 19:52:00,2.34148,2.34158,2.34106,2.34148,96500001.0
2006-09-04 19:53:00,2.34141,2.34143,2.34123,2.34123,34499999.0
2006-09-04 19:54:00,2.34127,2.34153,2.3411,2.34151,77100000.0
2006-09-04 19:55:00,2.34157,2.34171,2.34146,2.34146,27000000.0
2006-09-04 19:56:00,2.34149,2.34154,2.34137,2.34137,86699999.0
2006-09-04 19:57:00,2.34132,2.34132,2.34093,2.34096,129000000.0
2006-09-04 19:58:00,2.34103,2.34125,2.3408,2.3408,96300000.0
2006-09-04 19:59:00,2.34074,2.34084,2.34069,2.34069,100800000.0
2006-09-04 20:00:00,2.34073,2.34109,2.34073,2.34108,83200000.0
2006-09-04 20:01:00,2.341,2.34106,2.34071,2.34097,68200000.0
2006-09-04 20:02:00,2.34081,2.34084,2.34006,2.34034,49300000.0
2006-09-04 20:03:00,2.34007,2.34023,2.34001,2.3401,40000000.0
2006-09-04 20:04:00,2.33993,2.33993,2.33983,2.33988,25400000.0
2006-09-04 20:05:00,2.33993,2.33993,2.33962,2.33962,47200000.0
2006-09-04 20:06:00,2.33965,2.33997,2.33965,2.33984,41100000.0
2006-09-04 20:07:00,2.33991,2.34015,2.33968,2.3397,52400000.0
2006-09-04 20:08:00,2.33971,2.34,2.33971,2.33981,113400000.0
2006-09-04 20:09:00,2.34003,2.3402,2.33982,2.33982,25600000.0
2006-09-04 20:10:00,2.33992,2.33992,2.33971,2.33981,49800000.0
2006-09-04 20:11:00,2.33949,2.33966,2.33911,2.33935,66600000.0
2006-09-04 20:12:00,2.33972,2.34006,2.33969,2.33991,137500000.0
2006-09-04 20:13:00,2.33966,2.33993,2.33922,2.33961,162799999.0
2006-09-04 20:14:00,2.34031,2.34031,2.33915,2.33938,107900001.0
2006-09-04 20:15:00,2.3399,2.34008,2.33976,2.33986,174400000.0
2006-09-04 20:16:00,2.33979,2.33984,2.33959,2.33978,138300000.0
2006-09-04 20:17:00,2.33986,2.33995,2.33979,2.33979,34600000.0
2006-09-04 20:18:00,2.33989,2.34004,2.33984,2.34002,75000000.0
2006-09-04 20:19:00,2.34007,2.34025,2.34002,2.34007,152700000.0
2006-09-04 20:20:00,2.34003,2.34019,2.33983,2.34004,234599998.0
2006-09-04 20:21:00,2.33994,2.34014,2.33992,2.34007,78600000.0
2006-09-04 20:22:00,2.33994,2.34008,2.33979,2.33998,85500000.0
2006-09-04 20:23:00,2.33995,2.34003,2.33972,2.33997,152500000.0
2006-09-04 20:24:00,2.33994,2.34,2.33992,2.34,57200000.0
2006-09-04 20:25:00,2.33994,2.34054,2.33994,2.34054,167000000.0
2006-09-04 20:26:00,2.34072,2.34082,2.34063,2.34065,150000000.0
2006-09-04 20:27:00,2.34056,2.3407,2.34022,2.3407,143900001.0
2006-09-04 20:28:00,2.34003,2.3405,2.34003,2.34024,209400000.0
2006-09-04 20:29:00,2.34034,2.34063,2.3402,2.34029,158600000.0
2006-09-04 20:30:00,2.34063,2.3408,2.34051,2.34056,349900000.0
2006-09-04 20:31:00,2.34043,2.34044,2.34001,2.34043,210500000.0
2006-09-04 20:32:00,2.3404,2.34073,2.33989,2.34063,350000001.0
2006-09-04 20:33:00,2.3405,2.34063,2.34045,2.3405,90000000.0
2006-09-04 20:34:00,2.33966,2.34021,2.33966,2.33992,78500000.0
2006-09-04 20:35:00,2.33995,2.34029,2.33995,2.34004,58100001.0
2006-09-04 20:36:00,2.34028,2.34038,2.34015,2.34038,64100000.0
2006-09-04 20:37:00,2.3405,2.3406,2.34042,2.34045,133800000.0
2006-09-04 20:38:00,2.34048,2.34068,2.3404,2.34048,158200000.0
2006-09-04 20:39:00,2.34051,2.34055,2.34045,2.34053,115200000.0
2006-09-04 20:40:00,2.34064,2.34083,2.34045,2.34055,152200000.0
2006-09-04 20:41:00,2.3405,2.34067,2.34044,2.34061,123500000.0
2006-09-04 20:42:00,2.34069,2.3408,2.34064,2.34075,65800000.0
2006-09-04 20:43:00,2.34083,2.34085,2.34069,2.34078,110900000.0
2006-09-04 20:44:00,2.34085,2.3409,2.34075,2.34083,183500000.0
2006-09-04 20:45:00,2.34074,2.34085,2.3407,2.34085,56400000.0
2006-09-04 20:46:00,2.34085,2.34099,2.34083,2.34091,29300000.0
2006-09-04 20:47:00,2.34089,2.34089,2.34048,2.34059,186099999.0
2006-09-04 20:48:00,2.3405,2.34077,2.34045,2.34062,153500000.0
2006-09-04 20:49:00,2.34068,2.34082,2.3406,2.34077,102600000.0
2006-09-04 20:50:00,2.34083,2.34109,2.34083,2.34085,142999999.0
2006-09-04 20:51:00,2.34085,2.341,2.34071,2.34082,98200000.0
2006-09-04 20:52:00,2.34078,2.341,2.34064,2.3407,148700000.0
2006-09-04 20:53:00,2.3407,2.34085,2.34057,2.3407,208099999.0
2006-09-04 20:54:00,2.3407,2.3407,2.3405,2.3405,145400000.0
2006-09-04 20:55:00,2.34045,2.34055,2.34045,2.3405,32200000.0
2006-09-04 20:56:00,2.34048,2.34053,2.34026,2.34027,213000000.0
2006-09-04 20:57:00,2.34038,2.34072,2.34038,2.34072,369400000.0
2006-09-04 20:58:00,2.34084,2.34113,2.34084,2.34098,203700000.0
2006-09-04 20:59:00,2.34098,2.34108,2.34085,2.34095,243000000.0
2006-09-04 21:00:00,2.341,2.341,2.3408,2.3408,267900000.0
2006-09-04 21:01:00,2.34085,2.34095,2.34074,2.34077,302900000.0
2006-09-04 21:02:00,2.34085,2.34086,2.3406,2.34072,77200000.0
2006-09-04 21:03:00,2.34077,2.34088,2.34066,2.34075,95400000.0
2006-09-04 21:04:00,2.34033,2.34061,2.3401,2.34057,52000000.0
2006-09-04 21:05:00,2.34057,2.34066,2.34031,2.34032,66600000.0
2006-09-04 21:06:00,2.3408,2.34093,2.34079,2.34091,63400000.0
2006-09-04 21:07:00,2.34099,2.34114,2.34093,2.34103,18400000.0
2006-09-04 21:08:00,2.34097,2.34097,2.34083,2.34091,13100000.0
2006-09-04 21:09:00,2.34082,2.34082,2.34035,2.34058,34400000.0
2006-09-04 21:10:00,2.34066,2.34069,2.3405,2.34065,102000000.0
2006-09-04 21:11:00,2.34073,2.34081,2.34061,2.34061,158900000.0
2006-09-04 21:12:00,2.34055,2.3406,2.34055,2.3406,52600000.0
2006-09-04 21:13:00,2.3403,2.34041,2.34009,2.34009,143400000.0
2006-09-04 21:14:00,2.34034,2.34035,2.33991,2.34031,160600000.0
2006-09-04 21:15:00,2.34055,2.34075,2.34042,2.34043,146200000.0
2006-09-04 21:16:00,2.3405,2.34064,2.34041,2.34063,107300000.0
2006-09-04 21:17:00,2.34062,2.34062,2.33995,2.34001,130300000.0
2006-09-04 21:18:00,2.33984,2.34025,2.33969,2.3402,118300000.0
2006-09-04 21:19:00,2.33994,2.33997,2.33975,2.33989,81100000.0
2006-09-04 21:20:00,2.33999,2.34025,2.33995,2.34003,238000000.0
2006-09-04 21:21:00,2.34007,2.34031,2.34003,2.34024,292700000.0
2006-09-04 21:22:00,2.3403,2.34042,2.3399,2.34001,133900000.0
2006-09-04 21:23:00,2.3404,2.3404,2.34007,2.34016,134500000.0
2006-09-04 21:24:00,2.34012,2.34012,2.33988,2.34007,55000000.0
2006-09-04 21:25:00,2.33998,2.34008,2.33961,2.3397,54300000.0
2006-09-04 21:26:00,2.34023,2.34027,2.34015,2.34027,40100000.0
2006-09-04 21:27:00,2.34027,2.34027,2.33995,2.34003,57400000.0
2006-09-04 21:28:00,2.33987,2.34011,2.33944,2.33955,126400000.0
2006-09-04 21:29:00,2.33945,2.34012,2.33933,2.33979,60900000.0
2006-09-04 21:30:00,2.34005,2.34005,2.33996,2.34005,27800000.0
2006-09-04 21:31:00,2.34004,2.3401,2.33989,2.33989,32500000.0
2006-09-04 21:32:00,2.34001,2.34008,2.3398,2.34007,192899998.0
2006-09-04 21:33:00,2.3401,2.3403,2.3401,2.34012,88300000.0
2006-09-04 21:34:00,2.34011,2.3403,2.33974,2.34009,133300000.0
2006-09-04 21:35:00,2.34023,2.34044,2.34023,2.34028,39900000.0
2006-09-04 21:36:00,2.34032,2.34032,2.34012,2.34027,38000000.0
2006-09-04 21:37:00,2.34036,2.34063,2.34036,2.34056,75400000.0
2006-09-04 21:38:00,2.34049,2.34057,2.34039,2.34054,79200000.0
2006-09-04 21:39:00,2.3404,2.3404,2.34035,2.34035,3600000.0
2006-09-04 21:40:00,2.34067,2.34067,2.33973,2.33973,62100000.0
2006-09-04 21:41:00,2.34037,2.34064,2.34037,2.34063,33600000.0
2006-09-04 21:42:00,2.34065,2.34077,2.34055,2.34077,108500000.0
2006-09-04 21:43:00,2.3407,2.3407,2.3403,2.34036,87300000.0
2006-09-04 21:44:00,2.34038,2.34045,2.34014,2.34022,109700000.0
2006-09-04 21:45:00,2.34027,2.34043,2.34019,2.34019,88900000.0
2006-09-04 21:46:00,2.33948,2.34023,2.3394,2.34019,99100000.0
2006-09-04 21:47:00,2.34023,2.34065,2.34023,2.3405,106800000.0
2006-09-04 21:48:00,2.3394,2.34066,2.3394,2.34017,39400000.0
2006-09-04 21:49:00,2.34028,2.34086,2.34008,2.3407,81100001.0
2006-09-04 21:50:00,2.34085,2.34086,2.3408,2.34085,45900000.0
2006-09-04 21:51:00,2.3409,2.34097,2.34083,2.34088,41000000.0
2006-09-04 21:52:00,2.34079,2.34107,2.34072,2.34072,122700000.0
2006-09-04 21:53:00,2.34076,2.34088,2.34072,2.34072,52100000.0
2006-09-04 21:54:00,2.34067,2.34069,2.3406,2.34069,22900000.0
2006-09-04 21:55:00,2.34075,2.34097,2.34031,2.34097,80100000.0
2006-09-04 21:56:00,2.34082,2.34083,2.34066,2.34073,55500000.0
2006-09-04 21:57:00,2.34054,2.34086,2.34043,2.34043,27200000.0
2006-09-04 21:58:00,2.34075,2.34082,2.34064,2.34071,45300000.0
2006-09-04 21:59:00,2.3409,2.3409,2.34028,2.34028,158200000.0
2006-09-04 22:00:00,2.3405,2.34061,2.34042,2.3405,55200000.0
2006-09-04 22:01:00,2.34017,2.34044,2.33982,2.33982,45600000.0
2006-09-04 22:02:00,2.34047,2.34047,2.33994,2.33994,102500000.0
2006-09-04 22:03:00,2.34005,2.34011,2.33989,2.34003,40600000.0
2006-09-04 22:04:00,2.3402,2.34023,2.33995,2.34011,97900000.0
2006-09-04 22:05:00,2.3401,2.34027,2.33993,2.34005,66500000.0
2006-09-04 22:06:00,2.34031,2.34034,2.34001,2.34006,28000000.0
2006-09-04 22:07:00,2.3403,2.34049,2.33992,2.33992,24000000.0
2006-09-04 22:08:00,2.34035,2.3404,2.34002,2.3401,21500000.0
2006-09-04 22:09:00,2.34025,2.34047,2.34,2.3401,67800000.0
2006-09-04 22:10:00,2.34052,2.34054,2.34032,2.34038,31500000.0
2006-09-04 22:11:00,2.34052,2.34055,2.34011,2.34036,34900000.0
2006-09-04 22:12:00,2.33967,2.34045,2.33967,2.33997,53400000.0
2006-09-04 22:13:00,2.34031,2.34033,2.34024,2.34024,36300000.0
2006-09-04 22:14:00,2.34028,2.3405,2.33992,2.34038,27100000.0
2006-09-04 22:15:00,2.33965,2.3403,2.33965,2.34023,81600000.0
2006-09-04 22:16:00,2.34038,2.34068,2.34037,2.3405,131400000.0
2006-09-04 22:17:00,2.34075,2.34089,2.33966,2.33966,29400000.0
2006-09-04 22:18:00,2.34056,2.34056,2.34038,2.34038,21900000.0
2006-09-04 22:19:00,2.34028,2.34028,2.34016,2.34019,33000000.0
2006-09-04 22:20:00,2.34031,2.34053,2.34031,2.34037,35900000.0
2006-09-04 22:21:00,2.3404,2.34045,2.34035,2.34045,43200000.0
2006-09-04 22:22:00,2.34054,2.34143,2.34054,2.34064,145400001.0
2006-09-04 22:23:00,2.34045,2.34045,2.34006,2.34019,79700000.0
2006-09-04 22:24:00,2.34014,2.34015,2.34001,2.34001,23100000.0
2006-09-04 22:25:00,2.34008,2.34013,2.33993,2.34013,66400000.0
2006-09-04 22:26:00,2.34008,2.34008,2.34002,2.34003,23300000.0
2006-09-04 22:27:00,2.34009,2.34032,2.34009,2.34032,30600000.0
2006-09-04 22:28:00,2.3404,2.3404,2.3402,2.34025,38900000.0
2006-09-04 22:29:00,2.34015,2.34015,2.33991,2.34002,145300000.0
2006-09-04 22:30:00,2.3394,2.34023,2.33933,2.33994,110100000.0
2006-09-04 22:31:00,2.34019,2.34029,2.34017,2.34024,22000000.0
2006-09-04 22:32:00,2.34006,2.34025,2.33998,2.34003,63700000.0
2006-09-04 22:33:00,2.3403,2.34084,2.3403,2.34084,48100000.0
2006-09-04 22:34:00,2.34097,2.34139,2.34097,2.34114,71600000.0
2006-09-04 22:35:00,2.3413,2.3414,2.34128,2.34132,49500000.0
2006-09-04 22:36:00,2.34144,2.34144,2.3413,2.3413,27300000.0
2006-09-04 22:37:00,2.3413,2.3415,2.3413,2.34142,25700000.0
2006-09-04 22:38:00,2.34145,2.34145,2.34122,2.34122,36300000.0
2006-09-04 22:39:00,2.34114,2.34127,2.34114,2.34124,3700000.0
2006-09-04 22:40:00,2.34126,2.3414,2.34113,2.34131,28200000.0
2006-09-04 22:41:00,2.34118,2.34118,2.34101,2.34118,30100000.0
2006-09-04 22:42:00,2.34103,2.34109,2.34008,2.34086,68100000.0
2006-09-04 22:43:00,2.34102,2.34118,2.34077,2.34078,116500000.0
2006-09-04 22:44:00,2.34115,2.3413,2.3411,2.34125,52500000.0
2006-09-04 22:45:00,2.34117,2.34117,2.3409,2.3409,59900000.0
2006-09-04 22:46:00,2.34095,2.34103,2.3409,2.34099,82500000.0
2006-09-04 22:47:00,2.34091,2.34091,2.34056,2.34065,34100000.0
2006-09-04 22:48:00,2.34102,2.3413,2.34102,2.34121,61900000.0
2006-09-04 22:49:00,2.34132,2.3417,2.34132,2.34162,84300000.0
2006-09-04 22:50:00,2.34119,2.34152,2.34112,2.34126,42100000.0
2006-09-04 22:51:00,2.34108,2.34143,2.34108,2.34132,85500000.0
2006-09-04 22:52:00,2.3414,2.34153,2.3414,2.34145,55200000.0
2006-09-04 22:53:00,2.34141,2.34149,2.34141,2.34149,26500000.0
2006-09-04 22:54:00,2.34152,2.34171,2.34152,2.34171,29500000.0
2006-09-04 22:55:00,2.3417,2.3418,2.3417,2.3417,43200000.0
2006-09-04 22:56:00,2.34168,2.34168,2.34157,2.34157,15900000.0
2006-09-04 22:57:00,2.34164,2.34183,2.34158,2.34175,37900000.0
2006-09-04 22:58:00,2.34147,2.34162,2.34147,2.3415,56700000.0
2006-09-04 22:59:00,2.34153,2.34168,2.34153,2.34156,28100000.0
2006-09-04 23:00:00,2.34161,2.34179,2.34161,2.34173,17500000.0
2006-09-04 23:01:00,2.34156,2.34156,2.34133,2.3414,12700000.0
2006-09-04 23:02:00,2.3415,2.34175,2.3415,2.34175,30400000.0
2006-09-04 23:03:00,2.34177,2.34183,2.34177,2.34183,10900000.0
2006-09-04 23:04:00,2.34183,2.34186,2.34178,2.34178,21900000.0
2006-09-04 23:05:00,2.34148,2.3415,2.3413,2.3415,32100000.0
2006-09-04 23:06:00,2.34159,2.34159,2.34119,2.34124,22500000.0
2006-09-04 23:07:00,2.34175,2.34199,2.34175,2.3418,19900000.0
2006-09-04 23:08:00,2.34197,2.342,2.34184,2.34187,12600000.0
2006-09-04 23:09:00,2.34193,2.34193,2.34178,2.34179,10400000.0
2006-09-04 23:10:00,2.34163,2.3418,2.34132,2.34144,47700000.0
2006-09-04 23:11:00,2.3412,2.34151,2.3412,2.34129,20800000.0
2006-09-04 23:12:00,2.34144,2.34156,2.34144,2.3415,34500000.0
2006-09-04 23:13:00,2.34106,2.34144,2.34103,2.34116,34500000.0
2006-09-04 23:14:00,2.34113,2.34125,2.34097,2.34106,40000000.0
2006-09-04 23:15:00,2.34148,2.34148,2.34135,2.34135,13600000.0
2006-09-04 23:16:00,2.34135,2.34147,2.34135,2.34135,19900000.0
2006-09-04 23:17:00,2.34104,2.34146,2.34104,2.34124,50000000.0
2006-09-04 23:18:00,2.34096,2.34114,2.34067,2.34095,41400000.0
2006-09-04 23:19:00,2.34094,2.34138,2.34094,2.34117,43800000.0
2006-09-04 23:20:00,2.34136,2.34157,2.34136,2.34145,29800000.0
2006-09-04 23:21:00,2.34153,2.34153,2.34135,2.34152,14900000.0
2006-09-04 23:22:00,2.3416,2.3416,2.34147,2.3415,34700000.0
2006-09-04 23:23:00,2.3413,2.34151,2.34096,2.34096,23600000.0
2006-09-04 23:24:00,2.34147,2.34159,2.34139,2.34153,48200000.0
2006-09-04 23:25:00,2.34154,2.34157,2.34128,2.34157,44700000.0
2006-09-04 23:26:00,2.34171,2.34179,2.34171,2.34179,3300000.0
2006-09-04 23:27:00,2.34164,2.34164,2.3414,2.3414,9900000.0
2006-09-04 23:28:00,2.34086,2.34113,2.34061,2.34061,27900000.0
2006-09-04 23:29:00,2.34118,2.34126,2.34106,2.34109,21800000.0
2006-09-04 23:30:00,2.34096,2.34116,2.34079,2.34101,39200000.0
2006-09-04 23:31:00,2.34094,2.34116,2.34094,2.34113,19300000.0
2006-09-04 23:32:00,2.34126,2.34126,2.34117,2.34117,10000000.0
2006-09-04 23:33:00,2.34111,2.34118,2.3409,2.34104,46500000.0
2006-09-04 23:34:00,2.3412,2.34132,2.34106,2.34122,40300000.0
2006-09-04 23:35:00,2.34117,2.34146,2.34117,2.34134,55200000.0
2006-09-04 23:36:00,2.34137,2.34144,2.3413,2.34144,15800000.0
2006-09-04 23:37:00,2.34131,2.34146,2.34126,2.34126,13600000.0
2006-09-04 23:38:00,2.34132,2.34134,2.34107,2.34131,66000001.0
2006-09-04 23:39:00,2.34126,2.34144,2.34117,2.34131,41200000.0
2006-09-04 23:40:00,2.34148,2.34162,2.3414,2.34162,27100000.0
2006-09-04 23:41:00,2.34145,2.3415,2.34143,2.34143,58900000.0
2006-09-04 23:42:00,2.34187,2.34187,2.34116,2.34116,36600000.0
2006-09-04 23:43:00,2.34096,2.34116,2.34084,2.341,42500000.0
2006-09-04 23:44:00,2.34126,2.34156,2.34078,2.34084,21900000.0
2006-09-04 23:45:00,2.3413,2.3413,2.34123,2.34123,3600000.0
2006-09-04 23:46:00,2.34112,2.34159,2.34102,2.34159,43900000.0
2006-09-04 23:47:00,2.34096,2.34129,2.34086,2.34129,25900000.0
2006-09-04 23:48:00,2.34101,2.34158,2.34097,2.34127,61600000.0
2006-09-04 23:49:00,2.34155,2.34159,2.34152,2.34158,14400000.0
2006-09-04 23:50:00,2.34136,2.34145,2.34093,2.34106,41100001.0
2006-09-04 23:51:00,2.34157,2.34166,2.34147,2.34147,40300000.0
2006-09-04 23:52:00,2.34137,2.34137,2.34082,2.34103,28700000.0
2006-09-04 23:53:00,2.34136,2.34153,2.3413,2.34141,42000000.0
2006-09-04 23:54:00,2.34177,2.3418,2.3415,2.34162,32400000.0
2006-09-04 23:55:00,2.34148,2.34169,2.34143,2.34143,18300000.0
2006-09-04 23:56:00,2.34146,2.34146,2.3412,2.34123,25900000.0
2006-09-04 23:57:00,2.34123,2.34143,2.34116,2.34143,17700000.0
2006-09-04 23:58:00,2.3415,2.34155,2.34145,2.34155,8800000.0
2006-09-04 23:59:00,2.34137,2.34138,2.34115,2.34138,25800000.0
2006-09-05 00:00:00,2.34107,2.34107,2.34085,2.34096,43700000.0
2006-09-05 00:01:00,2.3408,2.34089,2.34076,2.34076,21500000.0
2006-09-05 00:02:00,2.34077,2.34098,2.34077,2.34093,16800000.0
2006-09-05 00:03:00,2.34098,2.34098,2.34085,2.34085,8600000.0
2006-09-05 00:04:00,2.34098,2.341,2.34091,2.341,8000000.0
2006-09-05 00:05:00,2.34097,2.34097,2.34052,2.34068,36700000.0
2006-09-05 00:06:00,2.34098,2.34098,2.34076,2.34092,16300000.0
2006-09-05 00:07:00,2.34096,2.34096,2.34062,2.34075,46699999.0
2006-09-05 00:08:00,2.34096,2.34107,2.34093,2.34094,25800000.0
2006-09-05 00:09:00,2.3412,2.3412,2.341,2.341,16600000.0
2006-09-05 00:10:00,2.34091,2.34095,2.34091,2.34095,11200000.0
2006-09-05 00:11:00,2.34126,2.34126,2.34103,2.3412,34900000.0
2006-09-05 00:12:00,2.34138,2.34153,2.34132,2.34134,36400000.0
2006-09-05 00:13:00,2.34082,2.34139,2.34065,2.34125,31200000.0
2006-09-05 00:14:00,2.34141,2.34152,2.34138,2.34149,41900001.0
2006-09-05 00:15:00,2.34156,2.34156,2.34125,2.34145,24000000.0
2006-09-05 00:16:00,2.34138,2.34139,2.34121,2.3413,39900000.0
2006-09-05 00:17:00,2.34122,2.34143,2.34114,2.34132,27800000.0
2006-09-05 00:18:00,2.34134,2.3414,2.34126,2.3414,27900000.0
2006-09-05 00:19:00,2.34151,2.34152,2.3413,2.3414,22200000.0
2006-09-05 00:20:00,2.34142,2.34142,2.34117,2.34117,30000000.0
2006-09-05 00:21:00,2.34119,2.34131,2.34111,2.34121,36400000.0
2006-09-05 00:22:00,2.34128,2.34137,2.34128,2.34137,4800000.0
2006-09-05 00:23:00,2.34134,2.34138,2.34127,2.34127,38800000.0
2006-09-05 00:24:00,2.34149,2.34149,2.3413,2.3414,51900000.0
2006-09-05 00:25:00,2.34085,2.34138,2.34073,2.34109,31500000.0
2006-09-05 00:26:00,2.34138,2.34162,2.34134,2.34134,49200000.0
2006-09-05 00:27:00,2.34131,2.34136,2.3412,2.34132,54100000.0
2006-09-05 00:28:00,2.34143,2.34161,2.34124,2.34161,23500000.0
2006-09-05 00:29:00,2.34145,2.34146,2.34145,2.34146,3600000.0
2006-09-05 00:30:00,2.34122,2.34136,2.34092,2.34098,21800000.0
2006-09-05 00:31:00,2.34156,2.34172,2.34156,2.34172,33600000.0
2006-09-05 00:32:00,2.3417,2.34174,2.34158,2.34165,34100000.0
2006-09-05 00:33:00,2.34124,2.3413,2.34104,2.34104,57500000.0
2006-09-05 00:34:00,2.34105,2.34137,2.34103,2.34122,40400000.0
2006-09-05 00:35:00,2.34139,2.34158,2.34092,2.34131,38400000.0
2006-09-05 00:36:00,2.3415,2.34154,2.34131,2.34154,49400000.0
2006-09-05 00:37:00,2.3416,2.3416,2.34147,2.34147,23800000.0
2006-09-05 00:38:00,2.34158,2.34168,2.34148,2.34168,31700000.0
2006-09-05 00:39:00,2.34166,2.34167,2.34151,2.34164,32900000.0
2006-09-05 00:40:00,2.34169,2.34169,2.34143,2.34143,24800000.0
2006-09-05 00:41:00,2.34154,2.34154,2.34131,2.34143,19200000.0
2006-09-05 00:42:00,2.34157,2.34157,2.34104,2.34116,48100000.0
2006-09-05 00:43:00,2.34168,2.34168,2.34145,2.34153,16500000.0
2006-09-05 00:44:00,2.34145,2.34165,2.34145,2.34165,30200000.0
2006-09-05 00:45:00,2.34151,2.34167,2.34149,2.34163,11600000.0
2006-09-05 00:46:00,2.34145,2.34179,2.34145,2.34158,18900000.0
2006-09-05 00:47:00,2.34158,2.34166,2.34156,2.34157,19900000.0
2006-09-05 00:48:00,2.34142,2.34142,2.34094,2.34104,13500000.0
2006-09-05 00:49:00,2.3417,2.34184,2.34159,2.3416,23400000.0
2006-09-05 00:50:00,2.34154,2.34167,2.34154,2.34167,27200000.0
2006-09-05 00:51:00,2.34136,2.34164,2.34114,2.34164,38100000.0
2006-09-05 00:52:00,2.34155,2.34156,2.34144,2.34145,17100000.0
2006-09-05 00:53:00,2.3414,2.34158,2.3414,2.34153,40200000.0
2006-09-05 00:54:00,2.34168,2.34183,2.34153,2.34167,22400000.0
2006-09-05 00:55:00,2.34144,2.34173,2.34144,2.34156,35900000.0
2006-09-05 00:56:00,2.34156,2.34169,2.34143,2.34152,19100000.0
2006-09-05 00:57:00,2.34165,2.34176,2.34162,2.34176,27300000.0
2006-09-05 00:58:00,2.34171,2.34206,2.34171,2.34182,24500000.0
2006-09-05 00:59:00,2.34178,2.34252,2.34175,2.34218,28100000.0
2006-09-05 01:00:00,2.34214,2.34214,2.34196,2.34202,62400000.0
2006-09-05 01:01:00,2.34195,2.34196,2.34174,2.34193,33100000.0
2006-09-05 01:02:00,2.34174,2.34175,2.34145,2.34146,33600000.0
2006-09-05 01:03:00,2.34148,2.34173,2.34137,2.34137,27200000.0
2006-09-05 01:04:00,2.3414,2.34147,2.34132,2.34132,22600000.0
2006-09-05 01:05:00,2.34117,2.3413,2.3409,2.34115,36000000.0
2006-09-05 01:06:00,2.34067,2.34071,2.3405,2.34071,35000000.0
2006-09-05 01:07:00,2.34062,2.3409,2.34059,2.34085,50300000.0
2006-09-05 01:08:00,2.34086,2.34093,2.34076,2.3408,46700000.0
2006-09-05 01:09:00,2.34075,2.34153,2.34075,2.34143,30800000.0
2006-09-05 01:10:00,2.34151,2.34177,2.34151,2.34167,40900000.0
2006-09-05 01:11:00,2.34148,2.34148,2.34121,2.34139,32900000.0
2006-09-05 01:12:00,2.34107,2.34124,2.34057,2.3406,19700000.0
2006-09-05 01:13:00,2.34126,2.34135,2.34116,2.34135,29400000.0
2006-09-05 01:14:00,2.34136,2.34147,2.34116,2.34131,38600000.0
2006-09-05 01:15:00,2.34136,2.34144,2.34127,2.34137,11600000.0
2006-09-05 01:16:00,2.34144,2.34144,2.34122,2.34122,22500000.0
2006-09-05 01:17:00,2.34083,2.34149,2.34083,2.34103,24000000.0
2006-09-05 01:18:00,2.34124,2.34124,2.34109,2.34118,23200000.0
2006-09-05 01:19:00,2.34127,2.34154,2.34127,2.34151,36800000.0
2006-09-05 01:20:00,2.3414,2.34172,2.34138,2.3415,34200000.0
2006-09-05 01:21:00,2.34149,2.3416,2.34144,2.3416,18300000.0
2006-09-05 01:22:00,2.34159,2.34174,2.34149,2.34161,49400000.0
2006-09-05 01:23:00,2.34153,2.34161,2.34143,2.34145,31200000.0
2006-09-05 01:24:00,2.34131,2.34143,2.34124,2.34126,34500000.0
2006-09-05 01:25:00,2.34127,2.34151,2.34123,2.34126,38700000.0
2006-09-05 01:26:00,2.34138,2.34145,2.34133,2.34135,37400000.0
2006-09-05 01:27:00,2.34139,2.34152,2.3413,2.34136,40800000.0
2006-09-05 01:28:00,2.3413,2.34158,2.3413,2.34138,50000000.0
2006-09-05 01:29:00,2.34138,2.34138,2.34117,2.34117,20500000.0
2006-09-05 01:30:00,2.34109,2.34126,2.34103,2.34126,31000000.0
2006-09-05 01:31:00,2.34112,2.34138,2.34106,2.34138,16500000.0
2006-09-05 01:32:00,2.34153,2.34153,2.34146,2.34146,8200000.0
2006-09-05 01:33:00,2.34098,2.3414,2.3409,2.3414,37700000.0
2006-09-05 01:34:00,2.34144,2.34175,2.34132,2.34143,55399999.0
2006-09-05 01:35:00,2.34136,2.34136,2.34128,2.34132,18800000.0
2006-09-05 01:36:00,2.34119,2.3414,2.34113,2.3414,7700000.0
2006-09-05 01:37:00,2.34123,2.34138,2.34108,2.34108,30600000.0
2006-09-05 01:38:00,2.34114,2.34128,2.3411,2.34118,16000000.0
2006-09-05 01:39:00,2.34113,2.34135,2.34111,2.34135,33700000.0
2006-09-05 01:40:00,2.34147,2.34147,2.34123,2.34129,18500000.0
2006-09-05 01:41:00,2.34137,2.34137,2.34102,2.34125,51700000.0
2006-09-05 01:42:00,2.34113,2.34119,2.34097,2.34116,57500000.0
2006-09-05 01:43:00,2.341,2.34139,2.341,2.34107,17400000.0
2006-09-05 01:44:00,2.34096,2.34131,2.34096,2.34123,34400000.0
2006-09-05 01:45:00,2.34144,2.34144,2.34117,2.34123,31600000.0
2006-09-05 01:46:00,2.34116,2.34152,2.34116,2.34142,34800000.0
2006-09-05 01:47:00,2.34145,2.34152,2.34127,2.34145,33000000.0
2006-09-05 01:48:00,2.34139,2.34139,2.34113,2.3412,46400000.0
2006-09-05 01:49:00,2.34083,2.3409,2.34074,2.34078,23900000.0
2006-09-05 01:50:00,2.34108,2.3413,2.34108,2.3413,29600000.0
2006-09-05 01:51:00,2.34139,2.34139,2.34115,2.3412,37400000.0
2006-09-05 01:52:00,2.3409,2.3416,2.34077,2.34109,40400000.0
2006-09-05 01:53:00,2.34128,2.34128,2.34127,2.34127,19800000.0
2006-09-05 01:54:00,2.34113,2.34126,2.34113,2.34113,28400000.0
2006-09-05 01:55:00,2.3411,2.34114,2.34108,2.34112,27800000.0
2006-09-05 01:56:00,2.34098,2.34111,2.34081,2.34081,35600000.0
2006-09-05 01:57:00,2.34101,2.34112,2.34091,2.34108,46700000.0
2006-09-05 01:58:00,2.34128,2.34153,2.34128,2.34141,24800000.0
2006-09-05 01:59:00,2.34139,2.34173,2.34139,2.34169,37200000.0
2006-09-05 02:00:00,2.34188,2.34201,2.34154,2.34175,40000000.0
2006-09-05 02:01:00,2.34155,2.34176,2.34155,2.34172,40000000.0
2006-09-05 02:02:00,2.34179,2.34179,2.3414,2.34144,28400000.0
2006-09-05 02:03:00,2.34151,2.34181,2.34151,2.34181,17400000.0
2006-09-05 02:04:00,2.34206,2.34255,2.34193,2.34244,58800000.0
2006-09-05 02:05:00,2.34265,2.34283,2.34246,2.34246,35900000.0
2006-09-05 02:06:00,2.34237,2.34254,2.34234,2.34254,13400000.0
2006-09-05 02:07:00,2.34244,2.34257,2.34238,2.34257,37600000.0
2006-09-05 02:08:00,2.34254,2.3427,2.34254,2.34258,23600000.0
2006-09-05 02:09:00,2.34255,2.34255,2.34238,2.34246,22700000.0
2006-09-05 02:10:00,2.34241,2.34279,2.3421,2.34279,25800000.0
2006-09-05 02:11:00,2.34298,2.3434,2.34298,2.34328,49300000.0
2006-09-05 02:12:00,2.3436,2.34373,2.34342,2.34347,45500000.0
2006-09-05 02:13:00,2.34326,2.34326,2.343,2.34315,25800000.0
2006-09-05 02:14:00,2.34328,2.34376,2.34328,2.34376,25300000.0
2006-09-05 02:15:00,2.34389,2.34397,2.3437,2.34397,15900000.0
2006-09-05 02:16:00,2.3441,2.3441,2.34365,2.34365,44300000.0
2006-09-05 02:17:00,2.34379,2.34383,2.34364,2.34367,44800000.0
2006-09-05 02:18:00,2.3437,2.34385,2.34357,2.34358,43900000.0
2006-09-05 02:19:00,2.34343,2.34366,2.34336,2.34336,15600000.0
2006-09-05 02:20:00,2.34319,2.34319,2.34272,2.34311,34300000.0
2006-09-05 02:21:00,2.34312,2.3432,2.34296,2.3432,15600000.0
2006-09-05 02:22:00,2.3435,2.34393,2.3435,2.34393,33100000.0
2006-09-05 02:23:00,2.34384,2.34384,2.34363,2.34363,57000000.0
2006-09-05 02:24:00,2.34371,2.34387,2.34351,2.34351,49500000.0
2006-09-05 02:25:00,2.34372,2.34383,2.34355,2.3437,36500000.0
2006-09-05 02:26:00,2.34398,2.34428,2.34394,2.34428,45900000.0
2006-09-05 02:27:00,2.34414,2.34445,2.34407,2.34433,34600000.0
2006-09-05 02:28:00,2.34429,2.34459,2.34429,2.34459,13900000.0
2006-09-05 02:29:00,2.34425,2.34453,2.34412,2.34412,34400000.0
2006-09-05 02:30:00,2.34412,2.34425,2.34408,2.34414,36800000.0
2006-09-05 02:31:00,2.34416,2.34444,2.34415,2.34444,38000000.0
2006-09-05 02:32:00,2.34431,2.34431,2.34385,2.34394,28700000.0
2006-09-05 02:33:00,2.34411,2.3442,2.34392,2.34392,16100000.0
2006-09-05 02:34:00,2.34386,2.34402,2.34373,2.3438,37200000.0
2006-09-05 02:35:00,2.34383,2.34417,2.34377,2.34397,26600000.0
2006-09-05 02:36:00,2.34402,2.34404,2.34384,2.34387,25500000.0
2006-09-05 02:37:00,2.34379,2.34379,2.34361,2.34366,21300000.0
2006-09-05 02:38:00,2.34383,2.3441,2.34382,2.34382,31700000.0
2006-09-05 02:39:00,2.34376,2.34399,2.34376,2.34394,41600000.0
2006-09-05 02:40:00,2.34392,2.34417,2.34392,2.34417,30000000.0
2006-09-05 02:41:00,2.34416,2.34428,2.34413,2.34424,47200000.0
2006-09-05 02:42:00,2.34406,2.34426,2.34406,2.34423,13600000.0
2006-09-05 02:43:00,2.34401,2.34447,2.34396,2.34447,53500000.0
2006-09-05 02:44:00,2.34433,2.3446,2.34433,2.34437,46200000.0
2006-09-05 02:45:00,2.34446,2.34462,2.34433,2.34437,40900000.0
2006-09-05 02:46:00,2.3444,2.3444,2.34422,2.34422,20400000.0
2006-09-05 02:47:00,2.34425,2.34455,2.3442,2.34441,51900000.0
2006-09-05 02:48:00,2.34446,2.34446,2.34429,2.3443,37900000.0
2006-09-05 02:49:00,2.34446,2.34454,2.34426,2.34454,32500000.0
2006-09-05 02:50:00,2.34458,2.34471,2.34458,2.34465,36000000.0
2006-09-05 02:51:00,2.34446,2.34467,2.34445,2.34453,19200000.0
2006-09-05 02:52:00,2.34432,2.3444,2.34411,2.34411,38800000.0
2006-09-05 02:53:00,2.34403,2.34411,2.34385,2.34403,34299999.0
2006-09-05 02:54:00,2.3441,2.34457,2.34401,2.34457,36300000.0
2006-09-05 02:55:00,2.34481,2.34481,2.34393,2.34393,18800000.0
2006-09-05 02:56:00,2.34388,2.34456,2.34388,2.34456,32700000.0
2006-09-05 02:57:00,2.34464,2.34464,2.34407,2.34407,50500000.0
2006-09-05 02:58:00,2.34412,2.34428,2.34412,2.34415,48000000.0
2006-09-05 02:59:00,2.34439,2.34439,2.34405,2.34415,34600000.0
2006-09-05 03:00:00,2.34403,2.34428,2.34401,2.34412,29700000.0
2006-09-05 03:01:00,2.34406,2.34426,2.34394,2.34426,30500000.0
2006-09-05 03:02:00,2.34412,2.34414,2.34404,2.34414,27500000.0
2006-09-05 03:03:00,2.34417,2.34429,2.34416,2.3442,32800000.0
2006-09-05 03:04:00,2.34435,2.34448,2.34421,2.34444,44900000.0
2006-09-05 03:05:00,2.34415,2.34448,2.34411,2.34448,31400000.0
2006-09-05 03:06:00,2.34445,2.3446,2.34435,2.34436,35000000.0
2006-09-05 03:07:00,2.3444,2.3444,2.34409,2.34415,40000000.0
2006-09-05 03:08:00,2.34423,2.34429,2.34404,2.34404,35900001.0
2006-09-05 03:09:00,2.34387,2.34395,2.34374,2.34374,23600000.0
2006-09-05 03:10:00,2.34391,2.34391,2.3433,2.3433,20600000.0
2006-09-05 03:11:00,2.34337,2.34345,2.34316,2.34321,46699999.0
2006-09-05 03:12:00,2.34338,2.34359,2.34326,2.34344,56300000.0
2006-09-05 03:13:00,2.34347,2.34356,2.34336,2.34336,21100000.0
2006-09-05 03:14:00,2.34333,2.34342,2.34327,2.34341,27100000.0
2006-09-05 03:15:00,2.34345,2.34345,2.34323,2.34323,29200000.0
2006-09-05 03:16:00,2.34332,2.34349,2.34328,2.34328,21500000.0
2006-09-05 03:17:00,2.34337,2.3436,2.34337,2.3436,14000000.0
2006-09-05 03:18:00,2.34343,2.34343,2.34322,2.34328,21900000.0
2006-09-05 03:19:00,2.3434,2.3435,2.34324,2.34331,36600000.0
2006-09-05 03:20:00,2.34336,2.34344,2.34334,2.34344,20300000.0
2006-09-05 03:21:00,2.34344,2.34368,2.34344,2.34356,46700000.0
2006-09-05 03:22:00,2.3437,2.34377,2.34363,2.34363,9600000.0
2006-09-05 03:23:00,2.34365,2.34369,2.34363,2.34363,28300000.0
2006-09-05 03:24:00,2.34374,2.34374,2.34362,2.34366,20200000.0
2006-09-05 03:25:00,2.34376,2.34398,2.34367,2.34393,12800000.0
2006-09-05 03:26:00,2.34401,2.34406,2.34387,2.34387,22000000.0
2006-09-05 03:27:00,2.34369,2.34369,2.34365,2.34365,7600000.0
2006-09-05 03:28:00,2.3437,2.34376,2.34348,2.34368,33700000.0
2006-09-05 03:29:00,2.34384,2.34408,2.34384,2.34405,19900000.0
2006-09-05 03:30:00,2.34404,2.34404,2.34379,2.34382,12700000.0
2006-09-05 03:31:00,2.34391,2.34391,2.34369,2.34373,41500000.0
2006-09-05 03:32:00,2.34377,2.34386,2.34369,2.34369,25500000.0
2006-09-05 03:33:00,2.34382,2.34392,2.34366,2.34373,33200000.0
2006-09-05 03:34:00,2.34361,2.34362,2.3436,2.3436,9200000.0
2006-09-05 03:35:00,2.34374,2.34392,2.34372,2.34387,42000000.0
2006-09-05 03:36:00,2.34391,2.34397,2.34373,2.34377,33600000.0
2006-09-05 03:37:00,2.34384,2.34407,2.34381,2.34388,29000000.0
2006-09-05 03:38:00,2.34377,2.34389,2.34373,2.34384,25100000.0
2006-09-05 03:39:00,2.34365,2.34389,2.34365,2.34368,32200000.0
2006-09-05 03:40:00,2.34376,2.34397,2.34365,2.3439,41500000.0
2006-09-05 03:41:00,2.34385,2.34385,2.34353,2.34365,14600000.0
2006-09-05 03:42:00,2.34354,2.34381,2.34349,2.34381,38000000.0
2006-09-05 03:43:00,2.34385,2.34395,2.34377,2.34382,27400000.0
2006-09-05 03:44:00,2.34374,2.34381,2.34364,2.34364,38200000.0
2006-09-05 03:45:00,2.34361,2.34371,2.3436,2.34362,18700000.0
2006-09-05 03:46:00,2.34374,2.34379,2.34366,2.34373,23900000.0
2006-09-05 03:47:00,2.34366,2.34366,2.34346,2.34346,8800000.0
2006-09-05 03:48:00,2.34355,2.34362,2.34355,2.3436,15600000.0
2006-09-05 03:49:00,2.34382,2.344,2.34364,2.34378,43800000.0
2006-09-05 03:50:00,2.34376,2.34376,2.34365,2.34367,14100000.0
2006-09-05 03:51:00,2.34385,2.34385,2.34363,2.34363,28300000.0
2006-09-05 03:52:00,2.34369,2.34377,2.34346,2.34346,38600000.0
2006-09-05 03:53:00,2.34342,2.34387,2.34342,2.34385,28200000.0
2006-09-05 03:54:00,2.34359,2.34366,2.34342,2.3435,34000000.0
2006-09-05 03:55:00,2.34347,2.34347,2.34338,2.34338,16200000.0
2006-09-05 03:56:00,2.34336,2.34341,2.34336,2.34341,21400000.0
2006-09-05 03:57:00,2.3434,2.3434,2.34303,2.34305,12800000.0
2006-09-05 03:58:00,2.34318,2.34339,2.34311,2.34339,20400000.0
2006-09-05 03:59:00,2.34323,2.34328,2.34313,2.34319,19000000.0
2006-09-05 04:00:00,2.34315,2.34332,2.34315,2.34332,29200000.0
2006-09-05 04:01:00,2.34338,2.34338,2.34307,2.3432,19800000.0
2006-09-05 04:02:00,2.34316,2.34325,2.34314,2.34325,36500000.0
2006-09-05 04:03:00,2.34334,2.34334,2.34327,2.34328,14100000.0
2006-09-05 04:04:00,2.34337,2.34344,2.34337,2.3434,11000000.0
2006-09-05 04:05:00,2.3434,2.34361,2.34335,2.34352,41000000.0
2006-09-05 04:06:00,2.34353,2.34373,2.34345,2.34373,33000000.0
2006-09-05 04:07:00,2.3437,2.3437,2.34345,2.34355,29400000.0
2006-09-05 04:08:00,2.34344,2.34355,2.34334,2.34334,7000000.0
2006-09-05 04:09:00,2.34364,2.34365,2.34342,2.34365,24500000.0
2006-09-05 04:10:00,2.34369,2.34377,2.34347,2.34357,38700000.0
2006-09-05 04:11:00,2.34358,2.34362,2.34345,2.34362,16300000.0
2006-09-05 04:12:00,2.34359,2.34377,2.34354,2.34377,34900000.0
2006-09-05 04:13:00,2.34352,2.34358,2.34352,2.34358,19599999.0
2006-09-05 04:14:00,2.34353,2.34357,2.34353,2.34357,4400000.0
2006-09-05 04:15:00,2.34333,2.34355,2.34333,2.34342,22400000.0
2006-09-05 04:16:00,2.34368,2.34372,2.34343,2.3435,34000000.0
2006-09-05 04:17:00,2.34348,2.3436,2.34341,2.3436,19200000.0
2006-09-05 04:18:00,2.34399,2.34402,2.34366,2.34379,42100000.0
2006-09-05 04:19:00,2.34381,2.34381,2.34356,2.34363,28600000.0
2006-09-05 04:20:00,2.34354,2.34359,2.34312,2.34315,39300000.0
2006-09-05 04:21:00,2.34376,2.34392,2.3436,2.34392,47200000.0
2006-09-05 04:22:00,2.34377,2.34387,2.34374,2.3438,31800000.0
2006-09-05 04:23:00,2.3438,2.34386,2.3438,2.34382,18000000.0
2006-09-05 04:24:00,2.34375,2.34396,2.34372,2.34381,30600000.0
2006-09-05 04:25:00,2.34401,2.34414,2.34385,2.3439,44700000.0
2006-09-05 04:26:00,2.34394,2.34405,2.34394,2.34401,46400000.0
2006-09-05 04:27:00,2.34405,2.34419,2.34394,2.34394,25500000.0
2006-09-05 04:28:00,2.344,2.3441,2.34395,2.34409,64000000.0
2006-09-05 04:29:00,2.34388,2.34425,2.34357,2.34393,28700000.0
2006-09-05 04:30:00,2.34415,2.34436,2.34412,2.34425,36200000.0
2006-09-05 04:31:00,2.34427,2.34436,2.34415,2.34423,63399999.0
2006-09-05 04:32:00,2.34422,2.3444,2.34422,2.3444,12800000.0
2006-09-05 04:33:00,2.34437,2.34445,2.34428,2.34437,23700000.0
2006-09-05 04:34:00,2.34431,2.34448,2.34423,2.3443,42500000.0
2006-09-05 04:35:00,2.34429,2.34449,2.34421,2.3444,18200000.0
2006-09-05 04:36:00,2.3443,2.34432,2.34423,2.3443,63300000.0
2006-09-05 04:37:00,2.34432,2.34436,2.34432,2.34436,9600000.0
2006-09-05 04:38:00,2.34438,2.34438,2.3443,2.3443,12800000.0
2006-09-05 04:39:00,2.34427,2.34447,2.34424,2.34445,23400000.0
2006-09-05 04:40:00,2.3444,2.34466,2.34433,2.34433,22600000.0
2006-09-05 04:41:00,2.34439,2.34439,2.34421,2.34421,16600000.0
2006-09-05 04:42:00,2.34395,2.34433,2.34391,2.3443,17200000.0
2006-09-05 04:43:00,2.34432,2.34455,2.3442,2.34438,39100000.0
2006-09-05 04:44:00,2.34423,2.3448,2.34423,2.34461,39300000.0
2006-09-05 04:45:00,2.34468,2.34497,2.34449,2.34493,35200000.0
2006-09-05 04:46:00,2.34489,2.34496,2.34482,2.34482,36200000.0
2006-09-05 04:47:00,2.3448,2.34497,2.34477,2.34477,23900000.0
2006-09-05 04:48:00,2.34477,2.34478,2.34467,2.34467,35300000.0
2006-09-05 04:49:00,2.34489,2.34489,2.34453,2.34456,21300000.0
2006-09-05 04:50:00,2.34465,2.34478,2.34461,2.34478,21800000.0
2006-09-05 04:51:00,2.34477,2.34477,2.34448,2.34456,11900000.0
2006-09-05 04:52:00,2.34461,2.34462,2.34452,2.34452,29500000.0
2006-09-05 04:53:00,2.34416,2.34442,2.34395,2.3443,28100000.0
2006-09-05 04:54:00,2.34453,2.34453,2.34403,2.34403,28200000.0
2006-09-05 04:55:00,2.34459,2.34466,2.3445,2.34466,18400000.0
2006-09-05 04:56:00,2.34491,2.34493,2.34486,2.34491,23600000.0
2006-09-05 04:57:00,2.34503,2.34517,2.34495,2.345,21400000.0
2006-09-05 04:58:00,2.34495,2.34498,2.34491,2.34498,10200000.0
2006-09-05 04:59:00,2.34486,2.34493,2.34475,2.34493,33700000.0
2006-09-05 05:00:00,2.34492,2.345,2.34489,2.34489,41500000.0
2006-09-05 05:01:00,2.34486,2.34489,2.34479,2.34489,28300000.0
2006-09-05 05:02:00,2.3448,2.3448,2.34459,2.34463,29200000.0
2006-09-05 05:03:00,2.34482,2.34482,2.34456,2.34456,40900000.0
2006-09-05 05:04:00,2.34458,2.34458,2.34433,2.34441,41800000.0
2006-09-05 05:05:00,2.34469,2.34469,2.34463,2.34463,15600000.0
2006-09-05 05:06:00,2.34464,2.34464,2.34463,2.34463,2900000.0
2006-09-05 05:07:00,2.34463,2.34471,2.34459,2.34471,18500000.0
2006-09-05 05:08:00,2.34485,2.34497,2.34474,2.34474,12900000.0
2006-09-05 05:09:00,2.34439,2.34475,2.34431,2.34447,45000000.0
2006-09-05 05:10:00,2.34473,2.34473,2.34464,2.34473,39300000.0
2006-09-05 05:11:00,2.34467,2.34467,2.34463,2.34463,10300000.0
2006-09-05 05:12:00,2.34487,2.34487,2.34398,2.34398,15900000.0
2006-09-05 05:13:00,2.34381,2.34454,2.34381,2.3443,28500000.0
2006-09-05 05:14:00,2.34445,2.34451,2.34424,2.34445,26800000.0
2006-09-05 05:15:00,2.34479,2.34488,2.3447,2.34483,22900000.0
2006-09-05 05:16:00,2.34463,2.34485,2.34463,2.34464,29400000.0
2006-09-05 05:17:00,2.34463,2.34484,2.34462,2.34462,26400000.0
2006-09-05 05:18:00,2.3446,2.34475,2.34458,2.34474,48800000.0
2006-09-05 05:19:00,2.34463,2.34473,2.34436,2.34473,48000000.0
2006-09-05 05:20:00,2.34452,2.34461,2.34437,2.34451,43200000.0
2006-09-05 05:21:00,2.34439,2.34456,2.34438,2.34452,41600000.0
2006-09-05 05:22:00,2.34445,2.34469,2.34445,2.34466,36500000.0
2006-09-05 05:23:00,2.34469,2.34491,2.34467,2.34481,21600000.0
2006-09-05 05:24:00,2.34487,2.34506,2.34473,2.34473,32200000.0
2006-09-05 05:25:00,2.34482,2.34489,2.34474,2.34474,16500000.0
2006-09-05 05:26:00,2.34489,2.34506,2.34481,2.34492,39700000.0
2006-09-05 05:27:00,2.34499,2.34499,2.34465,2.34479,55300000.0
2006-09-05 05:28:00,2.34488,2.34495,2.34481,2.34485,30700000.0
2006-09-05 05:29:00,2.34493,2.34493,2.34477,2.34482,39999999.0
2006-09-05 05:30:00,2.34486,2.34487,2.34456,2.34474,37400000.0
2006-09-05 05:31:00,2.34462,2.34475,2.34462,2.34473,16200000.0
2006-09-05 05:32:00,2.34477,2.34495,2.34474,2.3448,22400000.0
2006-09-05 05:33:00,2.34491,2.34501,2.34488,2.34501,15900000.0
2006-09-05 05:34:00,2.34492,2.34503,2.34487,2.34487,20800000.0
2006-09-05 05:35:00,2.34496,2.34508,2.34493,2.34508,14400000.0
2006-09-05 05:36:00,2.34495,2.34505,2.34493,2.34498,23400000.0
2006-09-05 05:37:00,2.34482,2.34496,2.34469,2.34469,23200000.0
2006-09-05 05:38:00,2.34465,2.3447,2.3446,2.3447,18200000.0
2006-09-05 05:39:00,2.34468,2.34488,2.34468,2.34488,26000000.0
2006-09-05 05:40:00,2.3447,2.34495,2.3447,2.34484,17400000.0
2006-09-05 05:41:00,2.34484,2.34489,2.34467,2.34467,27800000.0
2006-09-05 05:42:00,2.3446,2.3448,2.3446,2.3448,36500000.0
2006-09-05 05:43:00,2.34489,2.34491,2.34482,2.34483,39800000.0
2006-09-05 05:44:00,2.34486,2.34488,2.3447,2.3447,29900000.0
2006-09-05 05:45:00,2.3447,2.3447,2.34456,2.34456,26800000.0
2006-09-05 05:46:00,2.34468,2.34477,2.3446,2.34477,22900000.0
2006-09-05 05:47:00,2.34486,2.34497,2.34484,2.34497,28600000.0
2006-09-05 05:48:00,2.34482,2.34482,2.34426,2.34454,47000000.0
2006-09-05 05:49:00,2.34455,2.34464,2.3445,2.34464,44800000.0
2006-09-05 05:50:00,2.34458,2.34462,2.3445,2.34455,31000000.0
2006-09-05 05:51:00,2.34454,2.34468,2.34444,2.3445,18800000.0
2006-09-05 05:52:00,2.34425,2.34443,2.34418,2.34443,39700000.0
2006-09-05 05:53:00,2.34434,2.3446,2.34434,2.34451,47100000.0
2006-09-05 05:54:00,2.34443,2.34451,2.34442,2.34443,30000000.0
2006-09-05 05:55:00,2.34445,2.34445,2.34433,2.3444,15600000.0
2006-09-05 05:56:00,2.34435,2.34435,2.3442,2.34426,14600000.0
2006-09-05 05:57:00,2.34423,2.34443,2.34415,2.34433,29100000.0
2006-09-05 05:58:00,2.34434,2.34457,2.34425,2.34425,41800000.0
2006-09-05 05:59:00,2.34433,2.34439,2.34423,2.34439,24000000.0
2006-09-05 06:00:00,2.34431,2.34452,2.34424,2.34443,27100000.0
2006-09-05 06:01:00,2.34459,2.3446,2.34441,2.34455,51000000.0
2006-09-05 06:02:00,2.34427,2.34427,2.34398,2.34398,20800000.0
2006-09-05 06:03:00,2.34382,2.34405,2.34378,2.34405,18200000.0
2006-09-05 06:04:00,2.3439,2.3439,2.3439,2.3439,6300000.0
2006-09-05 06:05:00,2.3438,2.34419,2.3438,2.34419,51500000.0
2006-09-05 06:06:00,2.34411,2.34411,2.34371,2.34389,38000000.0
2006-09-05 06:07:00,2.34382,2.34388,2.34372,2.34376,16800000.0
2006-09-05 06:08:00,2.34404,2.34417,2.34387,2.34406,26700000.0
2006-09-05 06:09:00,2.34416,2.34429,2.34402,2.3441,24600000.0
2006-09-05 06:10:00,2.34407,2.34417,2.34398,2.34405,35500000.0
2006-09-05 06:11:00,2.34413,2.34425,2.3439,2.3439,19900000.0
2006-09-05 06:12:00,2.34382,2.34396,2.34376,2.34385,36500000.0
2006-09-05 06:13:00,2.34414,2.34422,2.344,2.34422,60800000.0
2006-09-05 06:14:00,2.34422,2.34441,2.34422,2.34423,14800000.0
2006-09-05 06:15:00,2.3442,2.34436,2.34411,2.34421,42800000.0
2006-09-05 06:16:00,2.34439,2.34439,2.34419,2.34435,29500000.0
2006-09-05 06:17:00,2.34412,2.34415,2.344,2.34414,44400000.0
2006-09-05 06:18:00,2.34424,2.34424,2.34408,2.34417,19200000.0
2006-09-05 06:19:00,2.34407,2.34407,2.34397,2.34397,21800000.0
2006-09-05 06:20:00,2.34396,2.34436,2.34396,2.34428,77200000.0
2006-09-05 06:21:00,2.3442,2.34431,2.34416,2.3442,48400000.0
2006-09-05 06:22:00,2.34437,2.34446,2.34424,2.34446,28000000.0
2006-09-05 06:23:00,2.34447,2.34453,2.34427,2.34427,26000000.0
2006-09-05 06:24:00,2.34429,2.34434,2.34416,2.34416,12800000.0
2006-09-05 06:25:00,2.34407,2.34439,2.34407,2.34423,28700000.0
2006-09-05 06:26:00,2.34441,2.34453,2.34428,2.34437,23200000.0
2006-09-05 06:27:00,2.34417,2.34432,2.34414,2.34424,24000000.0
2006-09-05 06:28:00,2.34427,2.34427,2.3442,2.34424,28700000.0
2006-09-05 06:29:00,2.34419,2.34437,2.34411,2.34426,35400000.0
2006-09-05 06:30:00,2.34441,2.34441,2.34413,2.34413,12200000.0
2006-09-05 06:31:00,2.3441,2.34453,2.3441,2.34435,53200000.0
2006-09-05 06:32:00,2.34438,2.34438,2.34412,2.34436,25400000.0
2006-09-05 06:33:00,2.34428,2.34433,2.34423,2.34425,34800000.0
2006-09-05 06:34:00,2.34433,2.34441,2.34426,2.34437,33000000.0
2006-09-05 06:35:00,2.34422,2.34434,2.3442,2.34424,14200000.0
2006-09-05 06:36:00,2.3443,2.34441,2.34391,2.34394,47800000.0
2006-09-05 06:37:00,2.34425,2.34438,2.3441,2.3441,23100000.0
2006-09-05 06:38:00,2.34413,2.34422,2.34395,2.34395,64000000.0
2006-09-05 06:39:00,2.34407,2.34438,2.34407,2.34412,17400000.0
2006-09-05 06:40:00,2.3442,2.34434,2.3441,2.34422,38800000.0
2006-09-05 06:41:00,2.34445,2.34445,2.34436,2.34438,16000000.0
2006-09-05 06:42:00,2.34448,2.34448,2.34433,2.34444,29500000.0
2006-09-05 06:43:00,2.34451,2.34478,2.3444,2.34456,42500000.0
2006-09-05 06:44:00,2.34455,2.34456,2.34438,2.34449,49300000.0
2006-09-05 06:45:00,2.34449,2.34461,2.34449,2.34461,29300000.0
2006-09-05 06:46:00,2.34463,2.34465,2.34442,2.34449,12500000.0
2006-09-05 06:47:00,2.34451,2.3446,2.34445,2.3446,32900000.0
2006-09-05 06:48:00,2.34457,2.34465,2.34457,2.34458,34100000.0
2006-09-05 06:49:00,2.34457,2.3447,2.34451,2.34461,39700000.0
2006-09-05 06:50:00,2.34457,2.34457,2.34445,2.34445,5600000.0
2006-09-05 06:51:00,2.3444,2.34446,2.34426,2.34435,18800000.0
2006-09-05 06:52:00,2.34442,2.34465,2.34442,2.34457,31900000.0
2006-09-05 06:53:00,2.34463,2.34463,2.3446,2.3446,13300000.0
2006-09-05 06:54:00,2.34459,2.34459,2.34442,2.34456,38400000.0
2006-09-05 06:55:00,2.3446,2.34465,2.34449,2.3445,22700000.0
2006-09-05 06:56:00,2.34481,2.34484,2.34455,2.34456,20000000.0
2006-09-05 06:57:00,2.34465,2.3447,2.34462,2.3447,20800000.0
2006-09-05 06:58:00,2.34471,2.34501,2.34471,2.34479,52100000.0
2006-09-05 06:59:00,2.34478,2.34517,2.34478,2.34517,28800000.0
2006-09-05 07:00:00,2.34499,2.34504,2.34474,2.34487,23100000.0
2006-09-05 07:01:00,2.3449,2.34495,2.3449,2.34495,4000000.0
2006-09-05 07:02:00,2.34497,2.34503,2.34497,2.34501,19000000.0
2006-09-05 07:03:00,2.34458,2.34459,2.34458,2.34459,9400000.0
2006-09-05 07:04:00,2.34406,2.34423,2.34384,2.3441,50999999.0
2006-09-05 07:05:00,2.34433,2.34441,2.34421,2.34427,23000000.0
2006-09-05 07:06:00,2.34416,2.34461,2.34416,2.34439,34200000.0
2006-09-05 07:07:00,2.34437,2.34478,2.34437,2.3447,19600000.0
2006-09-05 07:08:00,2.3449,2.3449,2.34447,2.34447,14600000.0
2006-09-05 07:09:00,2.34435,2.34472,2.34435,2.34472,28400000.0
2006-09-05 07:10:00,2.34442,2.34458,2.34439,2.34449,45600000.0
2006-09-05 07:11:00,2.3445,2.34476,2.3445,2.34476,20300000.0
2006-09-05 07:12:00,2.34476,2.34485,2.34473,2.34475,20300000.0
2006-09-05 07:13:00,2.34463,2.34489,2.34457,2.34489,40300000.0
2006-09-05 07:14:00,2.34482,2.34507,2.34474,2.34474,34200000.0
2006-09-05 07:15:00,2.34496,2.34496,2.3446,2.34472,35000000.0
2006-09-05 07:16:00,2.34477,2.34484,2.34469,2.34478,35300000.0
2006-09-05 07:17:00,2.34467,2.345,2.34467,2.34475,43900000.0
2006-09-05 07:18:00,2.34474,2.3448,2.34465,2.3448,29900000.0
2006-09-05 07:19:00,2.34474,2.34494,2.34455,2.34494,39000000.0
2006-09-05 07:20:00,2.34488,2.34488,2.34427,2.34427,47400000.0
2006-09-05 07:21:00,2.34419,2.34438,2.34414,2.34421,40200000.0
2006-09-05 07:22:00,2.34416,2.34432,2.34389,2.34409,34400000.0
2006-09-05 07:23:00,2.34405,2.34417,2.34395,2.34395,41000000.0
2006-09-05 07:24:00,2.34409,2.34416,2.34388,2.34414,44900000.0
2006-09-05 07:25:00,2.34405,2.34423,2.34393,2.34397,32700000.0
2006-09-05 07:26:00,2.34383,2.34411,2.34376,2.3441,33900000.0
2006-09-05 07:27:00,2.34402,2.34427,2.34391,2.34394,41000000.0
2006-09-05 07:28:00,2.34404,2.34406,2.34384,2.34406,20400000.0
2006-09-05 07:29:00,2.34395,2.34403,2.34384,2.34388,34800000.0
2006-09-05 07:30:00,2.3439,2.34401,2.34388,2.3439,21300000.0
2006-09-05 07:31:00,2.34381,2.34392,2.34368,2.34368,32000000.0
2006-09-05 07:32:00,2.34399,2.34423,2.34399,2.34409,26700000.0
2006-09-05 07:33:00,2.34406,2.34423,2.34395,2.34423,13200000.0
2006-09-05 07:34:00,2.34404,2.34422,2.34395,2.34395,31900000.0
2006-09-05 07:35:00,2.34389,2.34407,2.3438,2.34389,26800000.0
2006-09-05 07:36:00,2.3441,2.3441,2.34383,2.34397,47400000.0
2006-09-05 07:37:00,2.34405,2.34414,2.34388,2.34388,33400001.0
2006-09-05 07:38:00,2.34385,2.34402,2.34381,2.34381,35600000.0
2006-09-05 07:39:00,2.34392,2.34418,2.34392,2.34405,47400000.0
2006-09-05 07:40:00,2.34418,2.34426,2.34401,2.34404,57300000.0
2006-09-05 07:41:00,2.34409,2.34417,2.34398,2.34404,21900000.0
2006-09-05 07:42:00,2.34417,2.34443,2.34417,2.34424,23200000.0
2006-09-05 07:43:00,2.34407,2.3442,2.34407,2.3442,19000000.0
2006-09-05 07:44:00,2.34428,2.34439,2.34424,2.34438,42400000.0
2006-09-05 07:45:00,2.34422,2.34441,2.34416,2.34429,37800000.0
2006-09-05 07:46:00,2.34443,2.3446,2.3443,2.3446,33600000.0
2006-09-05 07:47:00,2.34454,2.34454,2.3441,2.34416,32400000.0
2006-09-05 07:48:00,2.34412,2.34415,2.34396,2.34413,35800000.0
2006-09-05 07:49:00,2.34419,2.3442,2.34397,2.34403,18200000.0
2006-09-05 07:50:00,2.34415,2.34424,2.34411,2.34411,20400000.0
2006-09-05 07:51:00,2.34407,2.34416,2.34388,2.34388,38400000.0
2006-09-05 07:52:00,2.344,2.34436,2.344,2.34433,24700000.0
2006-09-05 07:53:00,2.34437,2.34437,2.344,2.34426,42100000.0
2006-09-05 07:54:00,2.3442,2.34471,2.34419,2.34464,36200000.0
2006-09-05 07:55:00,2.3449,2.34502,2.34482,2.34483,29400000.0
2006-09-05 07:56:00,2.3447,2.34482,2.34458,2.34458,27100000.0
2006-09-05 07:57:00,2.34458,2.34467,2.34446,2.34467,27000000.0
2006-09-05 07:58:00,2.34466,2.34536,2.34462,2.34527,45300000.0
2006-09-05 07:59:00,2.34532,2.34533,2.34498,2.34501,22800000.0
2006-09-05 08:00:00,2.34523,2.34534,2.34498,2.34522,30200000.0
2006-09-05 08:01:00,2.34521,2.34521,2.34472,2.34483,53100000.0
2006-09-05 08:02:00,2.34471,2.34477,2.34447,2.34451,36100000.0
2006-09-05 08:03:00,2.34439,2.34475,2.34439,2.3447,33500000.0
2006-09-05 08:04:00,2.34445,2.34445,2.34432,2.34445,41500000.0
2006-09-05 08:05:00,2.34453,2.34472,2.34453,2.34472,13400000.0
2006-09-05 08:06:00,2.34447,2.3446,2.34435,2.34459,63199999.0
2006-09-05 08:07:00,2.34458,2.34458,2.34437,2.34438,18800000.0
2006-09-05 08:08:00,2.34431,2.34448,2.34425,2.34434,35900000.0
2006-09-05 08:09:00,2.34429,2.34455,2.34429,2.34448,33700000.0
2006-09-05 08:10:00,2.34456,2.34464,2.34421,2.34421,50700000.0
2006-09-05 08:11:00,2.34421,2.34425,2.344,2.34425,26500000.0
2006-09-05 08:12:00,2.34437,2.34454,2.34426,2.34442,23000000.0
2006-09-05 08:13:00,2.34445,2.34445,2.34411,2.34415,44600000.0
2006-09-05 08:14:00,2.34408,2.34408,2.34384,2.3439,25100000.0
2006-09-05 08:15:00,2.34424,2.34428,2.344,2.34402,36000000.0
2006-09-05 08:16:00,2.34407,2.34442,2.34407,2.34442,19200000.0
2006-09-05 08:17:00,2.34455,2.34458,2.34453,2.34458,10800000.0
2006-09-05 08:18:00,2.34482,2.34485,2.34467,2.34472,13400000.0
2006-09-05 08:19:00,2.34468,2.34468,2.34443,2.34462,18800000.0
2006-09-05 08:20:00,2.34443,2.34462,2.34443,2.34462,34800000.0
2006-09-05 08:21:00,2.34445,2.34451,2.3443,2.34451,37900000.0
2006-09-05 08:22:00,2.34437,2.34437,2.34376,2.34415,22000000.0
2006-09-05 08:23:00,2.34419,2.34424,2.34407,2.34407,26500000.0
2006-09-05 08:24:00,2.34397,2.34409,2.34385,2.34385,50399999.0
2006-09-05 08:25:00,2.344,2.34412,2.34386,2.34408,55600000.0
2006-09-05 08:26:00,2.34417,2.34426,2.34411,2.3442,47100000.0
2006-09-05 08:27:00,2.34438,2.34467,2.34438,2.34454,28300000.0
2006-09-05 08:28:00,2.34446,2.34446,2.3442,2.34435,49100000.0
2006-09-05 08:29:00,2.34449,2.34449,2.34432,2.34432,23600000.0
2006-09-05 08:30:00,2.34397,2.34422,2.3438,2.34399,24700000.0
2006-09-05 08:31:00,2.34416,2.34416,2.3439,2.34414,65500000.0
2006-09-05 08:32:00,2.3441,2.34425,2.344,2.34408,50500000.0
2006-09-05 08:33:00,2.3441,2.3441,2.34389,2.34389,31400000.0
2006-09-05 08:34:00,2.34398,2.34404,2.3438,2.34392,36600000.0
2006-09-05 08:35:00,2.34397,2.344,2.34344,2.34344,38300000.0
2006-09-05 08:36:00,2.34342,2.34342,2.3428,2.3429,30100000.0
2006-09-05 08:37:00,2.34306,2.34309,2.34281,2.34281,23900000.0
2006-09-05 08:38:00,2.34276,2.34298,2.34276,2.34293,28800000.0
2006-09-05 08:39:00,2.34307,2.34325,2.34299,2.34316,50000000.0
2006-09-05 08:40:00,2.34286,2.34307,2.34282,2.34307,35600000.0
2006-09-05 08:41:00,2.34306,2.34328,2.34295,2.34328,39100000.0
2006-09-05 08:42:00,2.34308,2.34319,2.34301,2.34315,34200000.0
2006-09-05 08:43:00,2.34309,2.34316,2.34274,2.34275,38300000.0
2006-09-05 08:44:00,2.3428,2.34339,2.34278,2.34309,45300000.0
2006-09-05 08:45:00,2.34305,2.34329,2.34301,2.34318,28700000.0
2006-09-05 08:46:00,2.34315,2.34364,2.34315,2.34357,23200000.0
2006-09-05 08:47:00,2.34368,2.34368,2.34333,2.34338,50600000.0
2006-09-05 08:48:00,2.34347,2.34382,2.34347,2.34377,17400000.0
2006-09-05 08:49:00,2.3437,2.34389,2.34358,2.34358,40900000.0
2006-09-05 08:50:00,2.34332,2.34332,2.3431,2.34325,29600000.0
2006-09-05 08:51:00,2.3433,2.34354,2.34283,2.34283,40000000.0
2006-09-05 08:52:00,2.34289,2.34305,2.34266,2.34271,23900000.0
2006-09-05 08:53:00,2.34261,2.34261,2.34234,2.34234,17200000.0
2006-09-05 08:54:00,2.34242,2.3426,2.34242,2.34254,43900000.0
2006-09-05 08:55:00,2.34267,2.34267,2.34245,2.34245,24800000.0
2006-09-05 08:56:00,2.34248,2.34274,2.3424,2.34253,21900000.0
2006-09-05 08:57:00,2.34259,2.34273,2.34233,2.34243,36200000.0
2006-09-05 08:58:00,2.34263,2.34271,2.3424,2.34268,33100000.0
2006-09-05 08:59:00,2.34282,2.3429,2.34267,2.3429,39600000.0
2006-09-05 09:00:00,2.34284,2.34285,2.34278,2.34282,23200000.0
2006-09-05 09:01:00,2.34278,2.34294,2.34275,2.34275,35400000.0
2006-09-05 09:02:00,2.34279,2.34305,2.34278,2.34278,35000000.0
2006-09-05 09:03:00,2.34287,2.34287,2.34266,2.34266,21400000.0
2006-09-05 09:04:00,2.34274,2.34287,2.34273,2.34273,26000000.0
2006-09-05 09:05:00,2.34269,2.34288,2.34262,2.34288,43200000.0
2006-09-05 09:06:00,2.34277,2.34277,2.34255,2.34266,39300001.0
2006-09-05 09:07:00,2.34274,2.34274,2.34245,2.34258,28500000.0
2006-09-05 09:08:00,2.3428,2.3428,2.3425,2.3425,26200000.0
2006-09-05 09:09:00,2.34246,2.34273,2.34235,2.34248,33300000.0
2006-09-05 09:10:00,2.3424,2.34256,2.3423,2.34247,37700000.0
2006-09-05 09:11:00,2.34278,2.34278,2.34231,2.34247,40600000.0
2006-09-05 09:12:00,2.34241,2.34277,2.34236,2.34251,33200000.0
2006-09-05 09:13:00,2.34243,2.34265,2.34236,2.34257,31700000.0
2006-09-05 09:14:00,2.34292,2.34325,2.34285,2.34325,27000000.0
2006-09-05 09:15:00,2.34324,2.34329,2.34303,2.34329,24200000.0
2006-09-05 09:16:00,2.34324,2.34348,2.34308,2.34308,30400000.0
2006-09-05 09:17:00,2.34307,2.34323,2.3429,2.34294,48400000.0
2006-09-05 09:18:00,2.34291,2.34316,2.34291,2.34316,18900000.0
2006-09-05 09:19:00,2.34323,2.34356,2.34322,2.34328,41100000.0
2006-09-05 09:20:00,2.34327,2.34335,2.34299,2.34299,32400000.0
2006-09-05 09:21:00,2.34328,2.34344,2.34323,2.34323,20600000.0
2006-09-05 09:22:00,2.34327,2.34327,2.34283,2.34305,61300000.0
2006-09-05 09:23:00,2.34284,2.34285,2.34259,2.34279,26800000.0
2006-09-05 09:24:00,2.34292,2.3432,2.34277,2.34316,55500000.0
2006-09-05 09:25:00,2.34301,2.34349,2.34292,2.34349,50799999.0
2006-09-05 09:26:00,2.34342,2.34342,2.34264,2.34264,43700001.0
2006-09-05 09:27:00,2.34276,2.34281,2.34268,2.34281,7000000.0
2006-09-05 09:28:00,2.34291,2.34328,2.34288,2.34325,33700000.0
2006-09-05 09:29:00,2.34309,2.3433,2.343,2.3433,28300000.0
2006-09-05 09:30:00,2.34309,2.34319,2.34291,2.34312,34800000.0
2006-09-05 09:31:00,2.34313,2.34319,2.34298,2.34307,40300000.0
2006-09-05 09:32:00,2.34301,2.34341,2.3429,2.34338,60300000.0
2006-09-05 09:33:00,2.3434,2.3434,2.34279,2.34279,53300000.0
2006-09-05 09:34:00,2.34267,2.34328,2.34267,2.34294,54000000.0
2006-09-05 09:35:00,2.34303,2.34303,2.34271,2.34295,27200000.0
2006-09-05 09:36:00,2.34305,2.34305,2.34282,2.34285,34300000.0
2006-09-05 09:37:00,2.34288,2.34288,2.34213,2.34213,32100000.0
2006-09-05 09:38:00,2.34232,2.34253,2.34191,2.34207,56799999.0
2006-09-05 09:39:00,2.34199,2.34212,2.3419,2.34201,60700000.0
2006-09-05 09:40:00,2.34192,2.34197,2.34161,2.34161,28000000.0
2006-09-05 09:41:00,2.34168,2.34201,2.34159,2.3419,69200000.0
2006-09-05 09:42:00,2.34191,2.34207,2.34178,2.34207,33000000.0
2006-09-05 09:43:00,2.34195,2.34226,2.34182,2.3419,38500000.0
2006-09-05 09:44:00,2.34168,2.3419,2.34152,2.34164,40700000.0
2006-09-05 09:45:00,2.34169,2.34194,2.34169,2.3417,34200000.0
2006-09-05 09:46:00,2.34173,2.34216,2.34173,2.34212,17200000.0
2006-09-05 09:47:00,2.34173,2.34193,2.34173,2.34179,21600000.0
2006-09-05 09:48:00,2.34168,2.34203,2.34153,2.34203,41700000.0
2006-09-05 09:49:00,2.34224,2.34224,2.34174,2.34181,20700000.0
2006-09-05 09:50:00,2.34196,2.34214,2.34196,2.34204,23600000.0
2006-09-05 09:51:00,2.34232,2.34232,2.34182,2.34182,45500000.0
2006-09-05 09:52:00,2.34212,2.34256,2.34212,2.34256,51400000.0
2006-09-05 09:53:00,2.3425,2.34258,2.34237,2.3424,44500000.0
2006-09-05 09:54:00,2.34228,2.34237,2.34204,2.34217,28000000.0
2006-09-05 09:55:00,2.34211,2.34231,2.34196,2.34216,54900000.0
2006-09-05 09:56:00,2.34217,2.34217,2.34182,2.34192,30000000.0
2006-09-05 09:57:00,2.34194,2.34204,2.34156,2.34161,22300000.0
2006-09-05 09:58:00,2.34178,2.34218,2.34168,2.34218,37900000.0
2006-09-05 09:59:00,2.34231,2.34231,2.3419,2.3419,52500000.0
2006-09-05 10:00:00,2.34162,2.34162,2.34114,2.3412,34400000.0
2006-09-05 10:01:00,2.34114,2.34135,2.34106,2.34132,31500000.0
2006-09-05 10:02:00,2.3413,2.3413,2.34073,2.34078,25800000.0
2006-09-05 10:03:00,2.34082,2.34102,2.34067,2.34067,43700000.0
2006-09-05 10:04:00,2.34096,2.34096,2.34057,2.34084,56500000.0
2006-09-05 10:05:00,2.34086,2.34091,2.34073,2.34073,30300000.0
2006-09-05 10:06:00,2.3405,2.3405,2.34032,2.34032,11800000.0
2006-09-05 10:07:00,2.34051,2.3406,2.34029,2.34046,48400000.0
2006-09-05 10:08:00,2.34034,2.34034,2.34009,2.34024,18000000.0
2006-09-05 10:09:00,2.34025,2.34043,2.3402,2.34041,26300000.0
2006-09-05 10:10:00,2.34057,2.34057,2.34029,2.34034,21500000.0
2006-09-05 10:11:00,2.34018,2.34042,2.34018,2.34029,31200000.0
2006-09-05 10:12:00,2.34028,2.34032,2.34014,2.34032,38600000.0
2006-09-05 10:13:00,2.34026,2.34048,2.34023,2.34048,19800000.0
2006-09-05 10:14:00,2.34051,2.34051,2.3402,2.34028,38500000.0
2006-09-05 10:15:00,2.34046,2.34051,2.34023,2.34029,19100000.0
2006-09-05 10:16:00,2.34013,2.34037,2.34013,2.34032,30700000.0
2006-09-05 10:17:00,2.34036,2.34074,2.34019,2.34074,34100000.0
2006-09-05 10:18:00,2.34054,2.34076,2.34041,2.34076,27200000.0
2006-09-05 10:19:00,2.34042,2.34042,2.33998,2.33998,30700000.0
2006-09-05 10:20:00,2.34008,2.34027,2.34008,2.3402,20000000.0
2006-09-05 10:21:00,2.33998,2.33999,2.33998,2.33999,5600000.0
2006-09-05 10:22:00,2.33977,2.33991,2.33966,2.33972,44700000.0
2006-09-05 10:23:00,2.33954,2.33966,2.33933,2.33933,34800000.0
2006-09-05 10:24:00,2.33928,2.3397,2.33924,2.3397,25600000.0
2006-09-05 10:25:00,2.33956,2.33956,2.33902,2.33905,20100000.0
2006-09-05 10:26:00,2.33921,2.33941,2.33901,2.33938,29700000.0
2006-09-05 10:27:00,2.33944,2.33996,2.33944,2.33987,47700000.0
2006-09-05 10:28:00,2.33999,2.34059,2.33999,2.34059,41200000.0
2006-09-05 10:29:00,2.34053,2.34072,2.34038,2.34047,48200000.0
2006-09-05 10:30:00,2.33983,2.33999,2.33933,2.33979,43100000.0
2006-09-05 10:31:00,2.33945,2.33945,2.33899,2.33912,28600000.0
2006-09-05 10:32:00,2.3391,2.33955,2.3391,2.33955,45700000.0
2006-09-05 10:33:00,2.33951,2.33973,2.33935,2.3394,58600000.0
2006-09-05 10:34:00,2.33911,2.33937,2.33911,2.33917,22800000.0
2006-09-05 10:35:00,2.33909,2.33916,2.3388,2.3388,22900000.0
2006-09-05 10:36:00,2.33876,2.33876,2.3382,2.3384,18800000.0
2006-09-05 10:37:00,2.33833,2.33856,2.33826,2.33844,54500000.0
2006-09-05 10:38:00,2.33851,2.33874,2.33827,2.33841,39800000.0
2006-09-05 10:39:00,2.33844,2.3387,2.33844,2.33859,19200000.0
2006-09-05 10:40:00,2.33864,2.33864,2.33839,2.3384,50000000.0
2006-09-05 10:41:00,2.33838,2.33859,2.3383,2.33843,27800000.0
2006-09-05 10:42:00,2.33844,2.33848,2.33832,2.33848,48800000.0
2006-09-05 10:43:00,2.33863,2.33893,2.33835,2.3385,24700000.0
2006-09-05 10:44:00,2.33833,2.3389,2.33833,2.33883,34700000.0
2006-09-05 10:45:00,2.33895,2.33902,2.33879,2.33879,42800000.0
2006-09-05 10:46:00,2.33867,2.33897,2.33852,2.33875,45000000.0
2006-09-05 10:47:00,2.33869,2.33902,2.33869,2.33901,28100000.0
2006-09-05 10:48:00,2.33902,2.33913,2.33896,2.33903,47700000.0
2006-09-05 10:49:00,2.33909,2.3394,2.33909,2.3394,29600000.0
2006-09-05 10:50:00,2.33927,2.33927,2.33898,2.33898,19400000.0
2006-09-05 10:51:00,2.33875,2.33884,2.3386,2.3386,34500000.0
2006-09-05 10:52:00,2.33843,2.3385,2.33833,2.3385,48400000.0
2006-09-05 10:53:00,2.33851,2.3386,2.33844,2.3385,19500000.0
2006-09-05 10:54:00,2.33844,2.33844,2.33817,2.33817,70299999.0
2006-09-05 10:55:00,2.33843,2.33873,2.33843,2.33873,41800000.0
2006-09-05 10:56:00,2.33877,2.33898,2.33857,2.3386,39800000.0
2006-09-05 10:57:00,2.33843,2.33859,2.33837,2.33853,55800000.0
2006-09-05 10:58:00,2.33836,2.3385,2.33824,2.33824,32500000.0
2006-09-05 10:59:00,2.33839,2.33896,2.33839,2.33896,54100000.0
2006-09-05 11:00:00,2.33886,2.33923,2.33869,2.3389,36300000.0
2006-09-05 11:01:00,2.33879,2.33879,2.33859,2.33863,13300000.0
2006-09-05 11:02:00,2.33859,2.33859,2.33813,2.33835,35600000.0
2006-09-05 11:03:00,2.33814,2.33829,2.33787,2.3381,40200000.0
2006-09-05 11:04:00,2.33835,2.3387,2.33835,2.33865,24000000.0
2006-09-05 11:05:00,2.3386,2.33872,2.33834,2.33834,30200000.0
2006-09-05 11:06:00,2.33866,2.33877,2.33833,2.33842,32000000.0
2006-09-05 11:07:00,2.33803,2.33818,2.33781,2.33781,33500000.0
2006-09-05 11:08:00,2.33786,2.33799,2.33756,2.33756,25600000.0
2006-09-05 11:09:00,2.33758,2.33777,2.33758,2.33774,21900000.0
2006-09-05 11:10:00,2.33776,2.33802,2.33759,2.33759,37000000.0
2006-09-05 11:11:00,2.33768,2.33803,2.33767,2.33791,38400000.0
2006-09-05 11:12:00,2.33782,2.338,2.33782,2.338,12000000.0
2006-09-05 11:13:00,2.33792,2.33792,2.33761,2.33775,56200000.0
2006-09-05 11:14:00,2.33777,2.33782,2.33739,2.33739,41000000.0
2006-09-05 11:15:00,2.33706,2.33738,2.33702,2.33712,70000000.0
2006-09-05 11:16:00,2.33681,2.33681,2.33664,2.3367,41400000.0
2006-09-05 11:17:00,2.33688,2.33706,2.33688,2.33692,32300000.0
2006-09-05 11:18:00,2.33697,2.33728,2.33692,2.33728,24900000.0
2006-09-05 11:19:00,2.33719,2.33792,2.33714,2.33792,38600000.0
2006-09-05 11:20:00,2.33789,2.33789,2.33714,2.3375,64800000.0
2006-09-05 11:21:00,2.33728,2.33763,2.33718,2.33763,22800000.0
2006-09-05 11:22:00,2.33755,2.33782,2.33742,2.33752,47700000.0
2006-09-05 11:23:00,2.33741,2.33746,2.33719,2.33719,31500000.0
2006-09-05 11:24:00,2.33725,2.33735,2.33705,2.33705,45900000.0
2006-09-05 11:25:00,2.33701,2.33727,2.33695,2.33695,35500000.0
2006-09-05 11:26:00,2.33689,2.33704,2.33689,2.33699,23000000.0
2006-09-05 11:27:00,2.337,2.33725,2.337,2.33712,35200000.0
2006-09-05 11:28:00,2.3372,2.33739,2.33716,2.33739,56200000.0
2006-09-05 11:29:00,2.33747,2.33752,2.33726,2.33732,57400000.0
2006-09-05 11:30:00,2.33739,2.33796,2.33739,2.33796,30900000.0
2006-09-05 11:31:00,2.33781,2.33798,2.33775,2.33798,28600000.0
2006-09-05 11:32:00,2.33773,2.33789,2.33764,2.33789,24400000.0
2006-09-05 11:33:00,2.33785,2.33786,2.33764,2.33777,27000000.0
2006-09-05 11:34:00,2.33775,2.33789,2.33757,2.33789,37400000.0
2006-09-05 11:35:00,2.33799,2.33816,2.33789,2.33813,25200000.0
2006-09-05 11:36:00,2.33827,2.33863,2.33827,2.33863,52800000.0
2006-09-05 11:37:00,2.33867,2.33882,2.33861,2.33882,27100000.0
2006-09-05 11:38:00,2.339,2.34028,2.339,2.34028,37400000.0
2006-09-05 11:39:00,2.33995,2.34006,2.33959,2.3396,43300000.0
2006-09-05 11:40:00,2.33946,2.33958,2.33933,2.33958,35600000.0
2006-09-05 11:41:00,2.33943,2.33956,2.33943,2.33949,37900000.0
2006-09-05 11:42:00,2.33939,2.33981,2.33939,2.33954,43800000.0
2006-09-05 11:43:00,2.33956,2.33969,2.33953,2.33953,16200000.0
2006-09-05 11:44:00,2.33947,2.33959,2.33947,2.33955,39900000.0
2006-09-05 11:45:00,2.33949,2.33951,2.33935,2.33945,29400000.0
2006-09-05 11:46:00,2.3394,2.3394,2.3392,2.3392,25300000.0
2006-09-05 11:47:00,2.33945,2.33959,2.33945,2.33959,23100000.0
2006-09-05 11:48:00,2.33946,2.33968,2.33935,2.33967,47200000.0
2006-09-05 11:49:00,2.33977,2.33977,2.33946,2.33949,35300000.0
2006-09-05 11:50:00,2.33949,2.33965,2.33941,2.33965,26800000.0
2006-09-05 11:51:00,2.33979,2.33982,2.33951,2.33982,38800000.0
2006-09-05 11:52:00,2.33999,2.34,2.33978,2.33999,27000000.0
2006-09-05 11:53:00,2.33998,2.34009,2.33992,2.34006,40300000.0
2006-09-05 11:54:00,2.33997,2.33997,2.33958,2.33967,43500000.0
2006-09-05 11:55:00,2.33965,2.33977,2.33948,2.33948,40700000.0
2006-09-05 11:56:00,2.33949,2.3396,2.33944,2.33955,41400000.0
2006-09-05 11:57:00,2.33963,2.3398,2.33951,2.33966,41200000.0
2006-09-05 11:58:00,2.33967,2.33967,2.33946,2.33951,21400000.0
2006-09-05 11:59:00,2.33944,2.33952,2.3392,2.3392,53300000.0
2006-09-05 12:00:00,2.33914,2.33923,2.33879,2.33904,28500000.0
2006-09-05 12:01:00,2.33914,2.3393,2.339,2.3393,37600000.0
2006-09-05 12:02:00,2.33929,2.33947,2.33918,2.33918,38600000.0
2006-09-05 12:03:00,2.33915,2.33953,2.33915,2.33953,25900000.0
2006-09-05 12:04:00,2.33957,2.3398,2.33957,2.33968,48400000.0
2006-09-05 12:05:00,2.33973,2.33973,2.3394,2.33946,48200000.0
2006-09-05 12:06:00,2.33963,2.33984,2.33946,2.33984,20500000.0
2006-09-05 12:07:00,2.33989,2.33989,2.33967,2.33971,45900000.0
2006-09-05 12:08:00,2.33993,2.34024,2.33993,2.34,36000000.0
2006-09-05 12:09:00,2.34009,2.34024,2.33986,2.34,40300000.0
2006-09-05 12:10:00,2.34005,2.3401,2.33997,2.33997,26000000.0
2006-09-05 12:11:00,2.33991,2.33991,2.33961,2.33961,18700000.0
2006-09-05 12:12:00,2.33961,2.33984,2.33955,2.3398,24500000.0
2006-09-05 12:13:00,2.33958,2.33972,2.33953,2.3397,47600000.0
2006-09-05 12:14:00,2.33979,2.33991,2.3396,2.33962,39300000.0
2006-09-05 12:15:00,2.3396,2.3399,2.3396,2.33971,46300000.0
2006-09-05 12:16:00,2.33973,2.33988,2.33958,2.33959,50600000.0
2006-09-05 12:17:00,2.33973,2.33987,2.33964,2.33966,24500000.0
2006-09-05 12:18:00,2.33965,2.33996,2.33965,2.33989,45500000.0
2006-09-05 12:19:00,2.33983,2.34012,2.33981,2.34,26000000.0
2006-09-05 12:20:00,2.33992,2.33992,2.3397,2.33985,41400000.0
2006-09-05 12:21:00,2.33962,2.33988,2.33962,2.33974,23900000.0
2006-09-05 12:22:00,2.33982,2.33991,2.33975,2.33975,42200000.0
2006-09-05 12:23:00,2.33954,2.34006,2.33942,2.33975,46300000.0
2006-09-05 12:24:00,2.33974,2.3399,2.33965,2.33986,39200000.0
2006-09-05 12:25:00,2.34007,2.34013,2.33993,2.33994,35800000.0
2006-09-05 12:26:00,2.33981,2.33981,2.33965,2.33966,17600000.0
2006-09-05 12:27:00,2.33967,2.33997,2.33952,2.33997,35900000.0
2006-09-05 12:28:00,2.34007,2.34024,2.34004,2.34022,29500000.0
2006-09-05 12:29:00,2.34016,2.34016,2.33968,2.33988,65400000.0
2006-09-05 12:30:00,2.33977,2.34013,2.33972,2.34013,48200000.0
2006-09-05 12:31:00,2.34014,2.34031,2.33999,2.33999,12700000.0
2006-09-05 12:32:00,2.33993,2.34023,2.33992,2.34023,42100000.0
2006-09-05 12:33:00,2.34006,2.34015,2.34002,2.34015,30900000.0
2006-09-05 12:34:00,2.34036,2.34046,2.34035,2.34035,51399998.0
2006-09-05 12:35:00,2.34035,2.3404,2.34026,2.34033,24300000.0
2006-09-05 12:36:00,2.34045,2.34077,2.34045,2.34062,40000000.0
2006-09-05 12:37:00,2.3406,2.34091,2.3406,2.34091,29100000.0
2006-09-05 12:38:00,2.34088,2.34103,2.34088,2.34097,44800000.0
2006-09-05 12:39:00,2.34096,2.34121,2.34086,2.34121,62800000.0
2006-09-05 12:40:00,2.34114,2.34133,2.34108,2.34133,40100000.0
2006-09-05 12:41:00,2.34133,2.34158,2.34133,2.34149,51800000.0
2006-09-05 12:42:00,2.34137,2.34149,2.34127,2.34127,40200000.0
2006-09-05 12:43:00,2.34121,2.34146,2.34121,2.34136,26700000.0
2006-09-05 12:44:00,2.34124,2.3414,2.34111,2.34111,47200000.0
2006-09-05 12:45:00,2.34124,2.34138,2.3407,2.3409,60700001.0
2006-09-05 12:46:00,2.34083,2.34117,2.34083,2.34099,31000000.0
2006-09-05 12:47:00,2.34104,2.34129,2.34104,2.34113,49400000.0
2006-09-05 12:48:00,2.34116,2.3414,2.34103,2.34137,59600000.0
2006-09-05 12:49:00,2.34157,2.34158,2.34117,2.34137,32100000.0
2006-09-05 12:50:00,2.34136,2.34136,2.341,2.34122,34900000.0
2006-09-05 12:51:00,2.34109,2.34119,2.34085,2.34085,18600000.0
2006-09-05 12:52:00,2.34095,2.34097,2.34065,2.34065,19600000.0
2006-09-05 12:53:00,2.34092,2.34102,2.34083,2.34098,19400000.0
2006-09-05 12:54:00,2.34096,2.34133,2.34096,2.3413,11200000.0
2006-09-05 12:55:00,2.34113,2.3415,2.34104,2.3415,44900000.0
2006-09-05 12:56:00,2.34139,2.34153,2.34118,2.34133,33800000.0
2006-09-05 12:57:00,2.34135,2.34135,2.34103,2.34106,22500000.0
2006-09-05 12:58:00,2.34137,2.34158,2.34137,2.34158,27600000.0
2006-09-05 12:59:00,2.34165,2.34169,2.34137,2.34137,62499999.0
2006-09-05 13:00:00,2.34107,2.34109,2.3409,2.34099,43000000.0
2006-09-05 13:01:00,2.34118,2.3413,2.34104,2.3413,42300000.0
2006-09-05 13:02:00,2.34124,2.34137,2.34114,2.34122,51800000.0
2006-09-05 13:03:00,2.34127,2.34167,2.34127,2.34145,25000000.0
2006-09-05 13:04:00,2.34134,2.34159,2.34117,2.34134,36800000.0
2006-09-05 13:05:00,2.34134,2.34152,2.34122,2.34146,28100000.0
2006-09-05 13:06:00,2.3413,2.3413,2.34116,2.34116,27200000.0
2006-09-05 13:07:00,2.34118,2.34138,2.34091,2.34135,33600000.0
2006-09-05 13:08:00,2.34112,2.34144,2.34092,2.34118,62000000.0
2006-09-05 13:09:00,2.34088,2.34115,2.34069,2.34104,46200000.0
2006-09-05 13:10:00,2.34094,2.34112,2.34069,2.34102,44700000.0
2006-09-05 13:11:00,2.34091,2.34106,2.34041,2.34087,34300000.0
2006-09-05 13:12:00,2.34057,2.34076,2.34024,2.34065,25500000.0
2006-09-05 13:13:00,2.34013,2.3406,2.34004,2.34027,39700000.0
2006-09-05 13:14:00,2.34064,2.34064,2.34018,2.34047,37100000.0
2006-09-05 13:15:00,2.33975,2.34082,2.33975,2.34072,41300000.0
2006-09-05 13:16:00,2.34063,2.34089,2.3402,2.34073,36800000.0
2006-09-05 13:17:00,2.34106,2.34108,2.34044,2.34044,31400000.0
2006-09-05 13:18:00,2.34077,2.34092,2.34043,2.34057,36400000.0
2006-09-05 13:19:00,2.34076,2.34115,2.34051,2.34115,66399999.0
2006-09-05 13:20:00,2.34135,2.34137,2.34079,2.34122,45600000.0
2006-09-05 13:21:00,2.34118,2.34135,2.34089,2.34115,44300000.0
2006-09-05 13:22:00,2.3413,2.34142,2.34098,2.34138,27700000.0
2006-09-05 13:23:00,2.34132,2.34137,2.3409,2.34111,39600000.0
2006-09-05 13:24:00,2.3411,2.34142,2.34094,2.34094,26400000.0
2006-09-05 13:25:00,2.34073,2.34123,2.3405,2.34085,48900000.0
2006-09-05 13:26:00,2.3409,2.34095,2.34046,2.34094,25300000.0
2006-09-05 13:27:00,2.34053,2.34133,2.34053,2.34133,30800000.0
2006-09-05 13:28:00,2.34124,2.34133,2.34083,2.34128,26000000.0
2006-09-05 13:29:00,2.34123,2.34157,2.34112,2.34127,30200000.0
2006-09-05 13:30:00,2.34144,2.34166,2.34103,2.34155,47800000.0
2006-09-05 13:31:00,2.3413,2.34165,2.34115,2.3415,18800000.0
2006-09-05 13:32:00,2.34157,2.34163,2.34095,2.34142,79300000.0
2006-09-05 13:33:00,2.34144,2.3417,2.34126,2.34157,26000000.0
2006-09-05 13:34:00,2.34173,2.342,2.34128,2.34169,39200000.0
2006-09-05 13:35:00,2.34158,2.34179,2.34135,2.34164,55900000.0
2006-09-05 13:36:00,2.34169,2.34171,2.34105,2.34168,40700000.0
2006-09-05 13:37:00,2.34175,2.34175,2.34094,2.34094,37400000.0
2006-09-05 13:38:00,2.34184,2.34184,2.34084,2.34118,39200000.0
2006-09-05 13:39:00,2.34124,2.34153,2.34092,2.34123,40500000.0
2006-09-05 13:40:00,2.3411,2.34135,2.3408,2.34091,33900000.0
2006-09-05 13:41:00,2.34121,2.34125,2.34081,2.34092,30400000.0
2006-09-05 13:42:00,2.34153,2.34186,2.34114,2.34168,38900000.0
2006-09-05 13:43:00,2.34209,2.34236,2.34163,2.34173,37700000.0
2006-09-05 13:44:00,2.34132,2.34195,2.34132,2.34183,28800000.0
2006-09-05 13:45:00,2.34182,2.34194,2.34133,2.34166,41300000.0
2006-09-05 13:46:00,2.34187,2.34198,2.3412,2.34195,32100000.0
2006-09-05 13:47:00,2.34147,2.34193,2.34124,2.34173,26000000.0
2006-09-05 13:48:00,2.34183,2.3424,2.34178,2.34201,47400000.0
2006-09-05 13:49:00,2.3422,2.34242,2.34183,2.34204,39200000.0
2006-09-05 13:50:00,2.34221,2.34239,2.34189,2.34234,28100000.0
2006-09-05 13:51:00,2.34235,2.34241,2.34213,2.34223,47099999.0
2006-09-05 13:52:00,2.34257,2.34257,2.34206,2.34242,50800000.0
2006-09-05 13:53:00,2.34228,2.3425,2.34213,2.34235,47100000.0
2006-09-05 13:54:00,2.34227,2.3425,2.34194,2.3422,24400000.0
2006-09-05 13:55:00,2.34229,2.34246,2.34179,2.3422,35800000.0
2006-09-05 13:56:00,2.34219,2.34225,2.34165,2.34182,41700000.0
2006-09-05 13:57:00,2.34225,2.34275,2.34225,2.34275,20800000.0
2006-09-05 13:58:00,2.34246,2.34289,2.34225,2.34281,48000000.0
2006-09-05 13:59:00,2.34322,2.34333,2.34225,2.34305,39200000.0
2006-09-05 14:00:00,2.34313,2.34367,2.34287,2.34349,31800000.0
2006-09-05 14:01:00,2.34323,2.34411,2.34304,2.34411,22100000.0
2006-09-05 14:02:00,2.34332,2.34376,2.34299,2.34348,19800000.0
2006-09-05 14:03:00,2.34322,2.3435,2.34303,2.34329,66400000.0
2006-09-05 14:04:00,2.34347,2.34365,2.34304,2.34316,52300000.0
2006-09-05 14:05:00,2.34297,2.34316,2.34254,2.34264,25900000.0
2006-09-05 14:06:00,2.34246,2.3429,2.3424,2.34267,43099999.0
2006-09-05 14:07:00,2.3425,2.34274,2.34236,2.34245,28400000.0
2006-09-05 14:08:00,2.34248,2.34302,2.34232,2.34249,39200000.0
2006-09-05 14:09:00,2.3424,2.34273,2.3423,2.34272,25400000.0
2006-09-05 14:10:00,2.3429,2.3429,2.34224,2.34258,48800000.0
2006-09-05 14:11:00,2.3426,2.34275,2.34218,2.34266,48800000.0
2006-09-05 14:12:00,2.34248,2.34282,2.34211,2.34235,68700000.0
2006-09-05 14:13:00,2.34244,2.34244,2.34186,2.34213,26800000.0
2006-09-05 14:14:00,2.342,2.34225,2.34168,2.34212,49900000.0
2006-09-05 14:15:00,2.34157,2.3418,2.34128,2.34175,45300000.0
2006-09-05 14:16:00,2.34167,2.34185,2.34119,2.34185,53700000.0
2006-09-05 14:17:00,2.34146,2.34209,2.34144,2.34161,28400000.0
2006-09-05 14:18:00,2.34202,2.34214,2.34133,2.34183,39500000.0
2006-09-05 14:19:00,2.34182,2.34211,2.3412,2.34157,42900000.0
2006-09-05 14:20:00,2.34153,2.34213,2.34147,2.3417,51800000.0
2006-09-05 14:21:00,2.34174,2.34207,2.34149,2.34186,27700000.0
2006-09-05 14:22:00,2.34155,2.34176,2.34135,2.34164,35500000.0
2006-09-05 14:23:00,2.34133,2.34151,2.34087,2.34087,37100000.0
2006-09-05 14:24:00,2.34154,2.34157,2.34105,2.34115,36700000.0
2006-09-05 14:25:00,2.34127,2.34156,2.34089,2.34101,30900000.0
2006-09-05 14:26:00,2.34103,2.3417,2.34102,2.3417,35000000.0
2006-09-05 14:27:00,2.34155,2.3417,2.34104,2.34132,35600000.0
2006-09-05 14:28:00,2.34188,2.34191,2.34115,2.34127,30900000.0
2006-09-05 14:29:00,2.34159,2.34167,2.3412,2.34123,35600000.0
2006-09-05 14:30:00,2.34128,2.34167,2.34115,2.34159,37000000.0
2006-09-05 14:31:00,2.34142,2.34203,2.34133,2.34199,33800000.0
2006-09-05 14:32:00,2.34197,2.34197,2.34128,2.34158,31200000.0
2006-09-05 14:33:00,2.34167,2.34169,2.34121,2.3415,22300000.0
2006-09-05 14:34:00,2.34159,2.34176,2.3413,2.34164,39000000.0
2006-09-05 14:35:00,2.34121,2.34148,2.34104,2.34109,31100000.0
2006-09-05 14:36:00,2.34114,2.34124,2.34071,2.34098,59600000.0
2006-09-05 14:37:00,2.34096,2.34164,2.34081,2.34123,52400000.0
2006-09-05 14:38:00,2.34149,2.34149,2.34016,2.34084,40400000.0
2006-09-05 14:39:00,2.3413,2.34139,2.34081,2.3412,36300000.0
2006-09-05 14:40:00,2.34145,2.34149,2.34088,2.34137,50400000.0
2006-09-05 14:41:00,2.34109,2.34147,2.34099,2.34134,38100000.0
2006-09-05 14:42:00,2.34115,2.34121,2.34085,2.3411,25200000.0
2006-09-05 14:43:00,2.34118,2.34124,2.34046,2.34065,51900000.0
2006-09-05 14:44:00,2.34129,2.34138,2.34065,2.3408,35700000.0
2006-09-05 14:45:00,2.3409,2.34131,2.34072,2.34095,40900000.0
2006-09-05 14:46:00,2.34106,2.34129,2.34088,2.34115,38400000.0
2006-09-05 14:47:00,2.34106,2.34153,2.34089,2.34151,29200000.0
2006-09-05 14:48:00,2.34131,2.34142,2.34096,2.3411,47300000.0
2006-09-05 14:49:00,2.34083,2.34166,2.3408,2.34166,32700000.0
2006-09-05 14:50:00,2.34175,2.34193,2.34133,2.34168,37999999.0
2006-09-05 14:51:00,2.34167,2.34175,2.34122,2.34134,21200000.0
2006-09-05 14:52:00,2.34175,2.34181,2.34113,2.34139,48200000.0
2006-09-05 14:53:00,2.34123,2.34224,2.34121,2.34179,38300000.0
2006-09-05 14:54:00,2.34167,2.34167,2.34091,2.34147,28000000.0
2006-09-05 14:55:00,2.34121,2.34199,2.34113,2.34176,49600001.0
2006-09-05 14:56:00,2.34174,2.34188,2.34137,2.34164,42300000.0
2006-09-05 14:57:00,2.34145,2.34186,2.34143,2.34186,62199999.0
2006-09-05 14:58:00,2.34189,2.34189,2.34128,2.34155,47400000.0
2006-09-05 14:59:00,2.34135,2.34146,2.34119,2.34134,21800000.0
2006-09-05 15:00:00,2.34213,2.34213,2.34118,2.34145,38800000.0
2006-09-05 15:01:00,2.34143,2.34169,2.34086,2.34086,52400000.0
2006-09-05 15:02:00,2.34158,2.34192,2.34082,2.34098,23000000.0
2006-09-05 15:03:00,2.34102,2.3414,2.34075,2.3412,47900000.0
2006-09-05 15:04:00,2.34115,2.34129,2.34081,2.34081,35600000.0
2006-09-05 15:05:00,2.34067,2.34106,2.34052,2.34079,34100000.0
2006-09-05 15:06:00,2.3405,2.34105,2.34044,2.34083,46900000.0
2006-09-05 15:07:00,2.34054,2.34082,2.34046,2.34046,46600000.0
2006-09-05 15:08:00,2.34085,2.34088,2.34005,2.34073,53000000.0
2006-09-05 15:09:00,2.34065,2.341,2.34054,2.34088,31200000.0
2006-09-05 15:10:00,2.34077,2.34077,2.34019,2.34065,47100000.0
2006-09-05 15:11:00,2.34095,2.34099,2.34003,2.34028,33100000.0
2006-09-05 15:12:00,2.33992,2.34092,2.33992,2.34079,20800000.0
2006-09-05 15:13:00,2.34043,2.3407,2.34028,2.34064,22700000.0
2006-09-05 15:14:00,2.34074,2.34085,2.34029,2.34061,20800000.0
2006-09-05 15:15:00,2.34058,2.3412,2.34044,2.3412,30100000.0
2006-09-05 15:16:00,2.34093,2.34128,2.34072,2.34109,23000000.0
2006-09-05 15:17:00,2.34113,2.34121,2.34065,2.34085,47100000.0
2006-09-05 15:18:00,2.34059,2.34077,2.34037,2.34047,41100000.0
2006-09-05 15:19:00,2.34043,2.34099,2.34043,2.34071,41500000.0
2006-09-05 15:20:00,2.34069,2.34074,2.34035,2.34059,25400000.0
2006-09-05 15:21:00,2.34055,2.34077,2.34007,2.34007,38200000.0
2006-09-05 15:22:00,2.34023,2.34085,2.34019,2.34085,39100000.0
2006-09-05 15:23:00,2.34048,2.34067,2.34021,2.34043,29500000.0
2006-09-05 15:24:00,2.3401,2.34062,2.34002,2.34062,15800000.0
2006-09-05 15:25:00,2.34062,2.34073,2.34024,2.34025,28800000.0
2006-09-05 15:26:00,2.34015,2.34047,2.34001,2.34035,29400000.0
2006-09-05 15:27:00,2.3397,2.34031,2.33967,2.34028,24700000.0
2006-09-05 15:28:00,2.33999,2.3404,2.33987,2.34029,48700000.0
2006-09-05 15:29:00,2.34028,2.34042,2.33994,2.33994,33000000.0
2006-09-05 15:30:00,2.33998,2.34019,2.33982,2.33992,33800000.0
2006-09-05 15:31:00,2.34012,2.34027,2.33973,2.33981,31800000.0
2006-09-05 15:32:00,2.34012,2.34014,2.33945,2.34006,43500000.0
2006-09-05 15:33:00,2.33987,2.34016,2.33981,2.33981,36300000.0
2006-09-05 15:34:00,2.34029,2.34046,2.34001,2.34036,30900000.0
2006-09-05 15:35:00,2.34013,2.34079,2.34013,2.34067,51600000.0
2006-09-05 15:36:00,2.34089,2.34089,2.34017,2.34026,40700000.0
2006-09-05 15:37:00,2.34031,2.34039,2.33979,2.33979,29100000.0
2006-09-05 15:38:00,2.34009,2.3401,2.33947,2.33987,40700000.0
2006-09-05 15:39:00,2.3401,2.34149,2.33989,2.34128,25600000.0
2006-09-05 15:40:00,2.34182,2.34234,2.34145,2.34234,47500000.0
2006-09-05 15:41:00,2.34215,2.3423,2.34164,2.34187,34900000.0
2006-09-05 15:42:00,2.34174,2.34184,2.34145,2.34183,39100000.0
2006-09-05 15:43:00,2.34165,2.34176,2.34137,2.34171,32900000.0
2006-09-05 15:44:00,2.34123,2.34145,2.34087,2.34087,51800000.0
2006-09-05 15:45:00,2.34099,2.34128,2.34065,2.3409,30600000.0
2006-09-05 15:46:00,2.34114,2.34145,2.34074,2.34074,27200000.0
2006-09-05 15:47:00,2.3414,2.3414,2.3411,2.3411,46400000.0
2006-09-05 15:48:00,2.34114,2.34114,2.3409,2.3409,46400000.0
2006-09-05 15:49:00,2.34093,2.34106,2.34082,2.34084,49200000.0
2006-09-05 15:50:00,2.34075,2.34097,2.3407,2.34097,17500000.0
2006-09-05 15:51:00,2.34076,2.34105,2.34076,2.34077,30300000.0
2006-09-05 15:52:00,2.34075,2.34114,2.34075,2.34114,41600000.0
2006-09-05 15:53:00,2.34098,2.34125,2.34098,2.34116,18100000.0
2006-09-05 15:54:00,2.34121,2.34121,2.34106,2.3411,49700000.0
2006-09-05 15:55:00,2.34106,2.34109,2.34069,2.34069,41400000.0
2006-09-05 15:56:00,2.34063,2.34079,2.34049,2.34055,41300000.0
2006-09-05 15:57:00,2.34048,2.34074,2.3404,2.34052,47200000.0
2006-09-05 15:58:00,2.34041,2.34067,2.34034,2.34067,40400000.0
2006-09-05 15:59:00,2.34076,2.34076,2.34031,2.34037,27000000.0
2006-09-05 16:00:00,2.34031,2.34045,2.34014,2.34014,21000000.0
2006-09-05 16:01:00,2.33995,2.34044,2.33995,2.34043,38800000.0
2006-09-05 16:02:00,2.34021,2.34044,2.34015,2.3404,45600000.0
2006-09-05 16:03:00,2.34039,2.34042,2.34026,2.34042,28600000.0
2006-09-05 16:04:00,2.34033,2.34035,2.34019,2.34019,28600000.0
2006-09-05 16:05:00,2.34017,2.34054,2.34017,2.34047,19000000.0
2006-09-05 16:06:00,2.34032,2.34045,2.34023,2.34035,21300000.0
2006-09-05 16:07:00,2.34013,2.34018,2.34005,2.34018,23000000.0
2006-09-05 16:08:00,2.34017,2.34022,2.34003,2.34007,18800000.0
2006-09-05 16:09:00,2.34,2.34022,2.34,2.34022,10200000.0
2006-09-05 16:10:00,2.34032,2.34035,2.33965,2.33975,32300000.0
2006-09-05 16:11:00,2.33976,2.33976,2.33936,2.3394,36600000.0
2006-09-05 16:12:00,2.33936,2.33956,2.33931,2.33942,45500000.0
2006-09-05 16:13:00,2.33933,2.33934,2.33917,2.33922,50599999.0
2006-09-05 16:14:00,2.3394,2.33941,2.33913,2.33916,39500000.0
2006-09-05 16:15:00,2.33928,2.33944,2.33916,2.33925,61299999.0
2006-09-05 16:16:00,2.33935,2.33935,2.3391,2.33921,32900000.0
2006-09-05 16:17:00,2.33932,2.33977,2.33932,2.33973,35900000.0
2006-09-05 16:18:00,2.33946,2.3396,2.33935,2.33946,42100000.0
2006-09-05 16:19:00,2.33937,2.33987,2.33937,2.33982,41300000.0
2006-09-05 16:20:00,2.33996,2.33996,2.33963,2.33966,61300000.0
2006-09-05 16:21:00,2.33948,2.33962,2.33924,2.33942,41500000.0
2006-09-05 16:22:00,2.33935,2.33952,2.33924,2.33934,50100000.0
2006-09-05 16:23:00,2.33906,2.33928,2.33858,2.33882,44600000.0
2006-09-05 16:24:00,2.33896,2.33898,2.33882,2.33893,37900000.0
2006-09-05 16:25:00,2.33915,2.33936,2.33894,2.33897,44800000.0
2006-09-05 16:26:00,2.33884,2.33904,2.33876,2.33889,31500000.0
2006-09-05 16:27:00,2.33869,2.33869,2.33818,2.33818,13000000.0
2006-09-05 16:28:00,2.33813,2.33813,2.33781,2.33795,40500000.0
2006-09-05 16:29:00,2.33777,2.338,2.33777,2.33797,22900000.0
2006-09-05 16:30:00,2.33767,2.3381,2.33767,2.3381,28400000.0
2006-09-05 16:31:00,2.33819,2.33829,2.33792,2.33795,30800000.0
2006-09-05 16:32:00,2.33785,2.33785,2.33761,2.33768,23200000.0
2006-09-05 16:33:00,2.33777,2.33799,2.33747,2.33766,42700000.0
2006-09-05 16:34:00,2.3376,2.33795,2.3376,2.33785,32200000.0
2006-09-05 16:35:00,2.33757,2.33793,2.33757,2.33793,31800000.0
2006-09-05 16:36:00,2.33786,2.33793,2.33771,2.3378,49300000.0
2006-09-05 16:37:00,2.33787,2.33793,2.33771,2.33778,29400000.0
2006-09-05 16:38:00,2.33782,2.33801,2.33779,2.33783,37000000.0
2006-09-05 16:39:00,2.338,2.33817,2.33791,2.338,40100000.0
2006-09-05 16:40:00,2.33803,2.33838,2.33789,2.33838,39500000.0
2006-09-05 16:41:00,2.33842,2.33845,2.33822,2.33822,49600000.0
2006-09-05 16:42:00,2.33811,2.33811,2.33788,2.33804,28600000.0
2006-09-05 16:43:00,2.33809,2.33834,2.33804,2.33822,32600000.0
2006-09-05 16:44:00,2.33798,2.33838,2.33797,2.33812,34900000.0
2006-09-05 16:45:00,2.33799,2.33803,2.33777,2.33791,32300000.0
2006-09-05 16:46:00,2.338,2.33803,2.33773,2.33803,45900000.0
2006-09-05 16:47:00,2.33824,2.33843,2.33814,2.33843,40500000.0
2006-09-05 16:48:00,2.33835,2.33835,2.33788,2.33794,41900000.0
2006-09-05 16:49:00,2.33801,2.33845,2.33801,2.33834,21000000.0
2006-09-05 16:50:00,2.33837,2.33848,2.33815,2.33843,48900000.0
2006-09-05 16:51:00,2.33854,2.33876,2.33831,2.33837,49300000.0
2006-09-05 16:52:00,2.33833,2.33843,2.33798,2.33803,13500000.0
2006-09-05 16:53:00,2.33801,2.33804,2.33759,2.33759,25400000.0
2006-09-05 16:54:00,2.33748,2.338,2.33748,2.33782,37600000.0
2006-09-05 16:55:00,2.33749,2.33749,2.33688,2.33692,17600000.0
2006-09-05 16:56:00,2.33707,2.33739,2.33705,2.33705,35300000.0
2006-09-05 16:57:00,2.33697,2.3371,2.33683,2.337,52500000.0
2006-09-05 16:58:00,2.33703,2.33718,2.33688,2.33688,46000000.0
2006-09-05 16:59:00,2.33701,2.33724,2.33681,2.33689,17800000.0
2006-09-05 17:00:00,2.33701,2.33701,2.33655,2.3366,46900000.0
2006-09-05 17:01:00,2.33694,2.33697,2.33663,2.33685,30500000.0
2006-09-05 17:02:00,2.33672,2.33686,2.33672,2.33686,30200000.0
2006-09-05 17:03:00,2.33676,2.33684,2.33631,2.33631,22200000.0
2006-09-05 17:04:00,2.33626,2.33684,2.33626,2.33684,16800000.0
2006-09-05 17:05:00,2.33688,2.33693,2.33679,2.33686,28200000.0
2006-09-05 17:06:00,2.33679,2.33679,2.33648,2.33667,28100000.0
2006-09-05 17:07:00,2.33679,2.33681,2.33648,2.33648,28100000.0
2006-09-05 17:08:00,2.33644,2.33655,2.3362,2.3362,31700000.0
2006-09-05 17:09:00,2.33599,2.33628,2.33599,2.33619,48900000.0
2006-09-05 17:10:00,2.33619,2.33632,2.33593,2.33594,35300000.0
2006-09-05 17:11:00,2.33587,2.33595,2.33565,2.33582,41100000.0
2006-09-05 17:12:00,2.3358,2.3358,2.33553,2.33556,40700000.0
2006-09-05 17:13:00,2.33547,2.33559,2.33522,2.3355,29500000.0
2006-09-05 17:14:00,2.33551,2.33565,2.33546,2.3356,34600000.0
2006-09-05 17:15:00,2.33549,2.33591,2.33549,2.33585,38600000.0
2006-09-05 17:16:00,2.3358,2.33586,2.33563,2.33586,34600000.0
2006-09-05 17:17:00,2.33602,2.33653,2.33598,2.33649,31500000.0
2006-09-05 17:18:00,2.3364,2.33687,2.33639,2.33682,53700000.0
2006-09-05 17:19:00,2.33683,2.33683,2.33654,2.33662,39900000.0
2006-09-05 17:20:00,2.33676,2.33676,2.33637,2.33655,30000000.0
2006-09-05 17:21:00,2.33647,2.3365,2.33611,2.33622,47300000.0
2006-09-05 17:22:00,2.33614,2.33623,2.33604,2.33604,20100000.0
2006-09-05 17:23:00,2.33629,2.33648,2.33614,2.33646,36800000.0
2006-09-05 17:24:00,2.3363,2.33655,2.3363,2.33639,37900000.0
2006-09-05 17:25:00,2.33644,2.33662,2.33624,2.33625,56100000.0
2006-09-05 17:26:00,2.3361,2.33629,2.33609,2.33629,40000000.0
2006-09-05 17:27:00,2.33622,2.33622,2.33602,2.33615,41300000.0
2006-09-05 17:28:00,2.33621,2.33635,2.33617,2.33633,25400000.0
2006-09-05 17:29:00,2.33638,2.33646,2.3362,2.33634,56300000.0
2006-09-05 17:30:00,2.33627,2.33663,2.33627,2.33637,38200000.0
2006-09-05 17:31:00,2.33644,2.33653,2.33628,2.33653,19100000.0
2006-09-05 17:32:00,2.33653,2.33653,2.3362,2.3362,24500000.0
2006-09-05 17:33:00,2.33629,2.33648,2.33629,2.33648,38700000.0
2006-09-05 17:34:00,2.33629,2.33633,2.33608,2.33608,29200000.0
2006-09-05 17:35:00,2.33625,2.33639,2.33622,2.33622,43900000.0
2006-09-05 17:36:00,2.33615,2.33621,2.33598,2.3361,38200000.0
2006-09-05 17:37:00,2.33603,2.33624,2.33603,2.33606,39100000.0
2006-09-05 17:38:00,2.33602,2.33614,2.33581,2.33589,26000000.0
2006-09-05 17:39:00,2.33595,2.33644,2.33595,2.3362,36400000.0
2006-09-05 17:40:00,2.33638,2.33659,2.33621,2.33621,46500000.0
2006-09-05 17:41:00,2.3362,2.3362,2.33597,2.33597,29600000.0
2006-09-05 17:42:00,2.3361,2.3363,2.33602,2.33621,53699999.0
2006-09-05 17:43:00,2.33623,2.33624,2.336,2.336,33000000.0
2006-09-05 17:44:00,2.33592,2.33618,2.33585,2.336,33500000.0
2006-09-05 17:45:00,2.33608,2.33647,2.33608,2.3364,36100000.0
2006-09-05 17:46:00,2.33657,2.33657,2.33633,2.33641,31400000.0
2006-09-05 17:47:00,2.33648,2.33654,2.33632,2.33651,19100000.0
2006-09-05 17:48:00,2.33623,2.33648,2.33619,2.33642,34800000.0
2006-09-05 17:49:00,2.33628,2.33633,2.33614,2.33614,14700000.0
2006-09-05 17:50:00,2.33629,2.33647,2.33619,2.33635,67700000.0
2006-09-05 17:51:00,2.3363,2.33645,2.33627,2.33636,19500000.0
2006-09-05 17:52:00,2.3363,2.3363,2.33619,2.33619,9600000.0
2006-09-05 17:53:00,2.33611,2.33635,2.33611,2.33628,33200000.0
2006-09-05 17:54:00,2.33628,2.33653,2.33623,2.33635,20400000.0
2006-09-05 17:55:00,2.3362,2.3364,2.33588,2.33593,28300000.0
2006-09-05 17:56:00,2.33604,2.33604,2.33556,2.33556,23400000.0
2006-09-05 17:57:00,2.33551,2.33616,2.33546,2.33616,27400000.0
2006-09-05 17:58:00,2.33627,2.33627,2.3359,2.33623,25500000.0
2006-09-05 17:59:00,2.33612,2.33638,2.33612,2.33631,28600000.0
2006-09-05 18:00:00,2.33628,2.33649,2.33623,2.33638,29900000.0
2006-09-05 18:01:00,2.33622,2.33659,2.33616,2.33616,350500000.0
2006-09-05 18:02:00,2.33632,2.3368,2.33627,2.33651,350199999.0
2006-09-05 18:03:00,2.33654,2.33689,2.33654,2.33668,478300000.0
2006-09-05 18:04:00,2.33681,2.3371,2.33676,2.33709,327400000.0
2006-09-05 18:05:00,2.33702,2.33714,2.33659,2.33676,210900000.0
2006-09-05 18:06:00,2.33678,2.33707,2.33664,2.33676,417400000.0
2006-09-05 18:07:00,2.33688,2.33702,2.33662,2.33692,399800001.0
2006-09-05 18:08:00,2.33685,2.33706,2.33668,2.33682,435500000.0
2006-09-05 18:09:00,2.33678,2.33695,2.33662,2.33675,313000000.0
2006-09-05 18:10:00,2.33681,2.33686,2.33654,2.33659,261200000.0
2006-09-05 18:11:00,2.33659,2.33683,2.33654,2.33668,281299998.0
2006-09-05 18:12:00,2.33665,2.33688,2.33658,2.33679,174900000.0
2006-09-05 18:13:00,2.33665,2.3368,2.33662,2.33662,138700000.0
2006-09-05 18:14:00,2.33686,2.33691,2.33656,2.3366,326700002.0
2006-09-05 18:15:00,2.33657,2.33683,2.33649,2.33657,301600000.0
2006-09-05 18:16:00,2.3367,2.33674,2.33635,2.3365,327500001.0
2006-09-05 18:17:00,2.33659,2.33689,2.33645,2.33645,259600000.0
2006-09-05 18:18:00,2.33643,2.3367,2.33639,2.33645,188700000.0
2006-09-05 18:19:00,2.33643,2.33665,2.3364,2.33642,234900001.0
2006-09-05 18:20:00,2.33637,2.33648,2.33625,2.33632,138900000.0
2006-09-05 18:21:00,2.33628,2.33628,2.33577,2.33596,276100001.0
2006-09-05 18:22:00,2.33591,2.33615,2.33577,2.33615,250100000.0
2006-09-05 18:23:00,2.33612,2.3363,2.33589,2.3363,343499998.0
2006-09-05 18:24:00,2.3362,2.3364,2.33613,2.33634,299200000.0
2006-09-05 18:25:00,2.33637,2.33659,2.33628,2.33647,300000000.0
2006-09-05 18:26:00,2.33647,2.33662,2.3363,2.33642,382600000.0
2006-09-05 18:27:00,2.3363,2.33667,2.3363,2.3364,298900000.0
2006-09-05 18:28:00,2.33644,2.33666,2.3363,2.33643,179600000.0
2006-09-05 18:29:00,2.33638,2.33659,2.33631,2.33644,216700000.0
2006-09-05 18:30:00,2.33642,2.33655,2.33631,2.33633,259200000.0
2006-09-05 18:31:00,2.33644,2.33653,2.33632,2.33632,188900000.0
2006-09-05 18:32:00,2.33624,2.33627,2.33599,2.33608,166000000.0
2006-09-05 18:33:00,2.33615,2.33631,2.33602,2.33604,331700000.0
2006-09-05 18:34:00,2.33596,2.3361,2.33579,2.336,365600000.0
2006-09-05 18:35:00,2.33605,2.33627,2.3358,2.33627,159500000.0
2006-09-05 18:36:00,2.33624,2.33636,2.3362,2.33627,108500000.0
2006-09-05 18:37:00,2.3363,2.33634,2.33621,2.33624,84500000.0
2006-09-05 18:38:00,2.33632,2.33648,2.33632,2.33643,99000000.0
2006-09-05 18:39:00,2.33641,2.33662,2.33624,2.33634,196400000.0
2006-09-05 18:40:00,2.33651,2.33667,2.33647,2.33651,230900000.0
2006-09-05 18:41:00,2.33644,2.33655,2.3364,2.33644,170800001.0
2006-09-05 18:42:00,2.33659,2.33681,2.33637,2.33665,109800000.0
2006-09-05 18:43:00,2.33665,2.33677,2.33649,2.33649,43300000.0
2006-09-05 18:44:00,2.33661,2.3367,2.33643,2.33643,125400000.0
2006-09-05 18:45:00,2.33649,2.33651,2.33625,2.33638,69800000.0
2006-09-05 18:46:00,2.33634,2.33655,2.33628,2.33655,27900000.0
2006-09-05 18:47:00,2.33658,2.33686,2.33658,2.33679,31400000.0
2006-09-05 18:48:00,2.33663,2.33674,2.33661,2.33665,104700000.0
2006-09-05 18:49:00,2.33682,2.33682,2.33672,2.33676,31200000.0
2006-09-05 18:50:00,2.33676,2.33684,2.33664,2.33682,51400000.0
2006-09-05 18:51:00,2.33679,2.33698,2.33662,2.33662,190100000.0
2006-09-05 18:52:00,2.33669,2.33691,2.33669,2.33674,165700000.0
2006-09-05 18:53:00,2.33687,2.33724,2.33687,2.33698,151600000.0
2006-09-05 18:54:00,2.33705,2.33753,2.33705,2.33725,162800000.0
2006-09-05 18:55:00,2.33719,2.33746,2.337,2.33701,203499998.0
2006-09-05 18:56:00,2.33706,2.33725,2.33706,2.33707,47700000.0
2006-09-05 18:57:00,2.33706,2.33717,2.33657,2.33657,63000000.0
2006-09-05 18:58:00,2.33667,2.33693,2.33667,2.3367,251900000.0
2006-09-05 18:59:00,2.33674,2.3369,2.33655,2.33666,178500000.0
2006-09-05 19:00:00,2.33649,2.33683,2.33637,2.33683,65200000.0
2006-09-05 19:01:00,2.33667,2.33667,2.33644,2.33645,20700000.0
2006-09-05 19:02:00,2.33647,2.3366,2.33635,2.33652,163600000.0
2006-09-05 19:03:00,2.33652,2.33667,2.33636,2.33636,80700000.0
2006-09-05 19:04:00,2.33636,2.3364,2.33636,2.3364,33200000.0
2006-09-05 19:05:00,2.33642,2.33647,2.3364,2.3364,37200000.0
2006-09-05 19:06:00,2.33653,2.33678,2.33639,2.3367,233900000.0
2006-09-05 19:07:00,2.33676,2.33705,2.33676,2.33692,150700000.0
2006-09-05 19:08:00,2.33693,2.33693,2.33659,2.33682,261600000.0
2006-09-05 19:09:00,2.33692,2.33717,2.33686,2.33703,118400000.0
2006-09-05 19:10:00,2.3371,2.33727,2.33703,2.33711,78600000.0
2006-09-05 19:11:00,2.33707,2.33707,2.33673,2.33673,79200000.0
2006-09-05 19:12:00,2.33679,2.33689,2.33679,2.33689,51700000.0
2006-09-05 19:13:00,2.33695,2.33698,2.33681,2.33693,156100000.0
2006-09-05 19:14:00,2.33698,2.33707,2.33683,2.33683,123100001.0
2006-09-05 19:15:00,2.33672,2.33692,2.3367,2.3367,118800000.0
2006-09-05 19:16:00,2.33663,2.33663,2.33646,2.33653,37200000.0
2006-09-05 19:17:00,2.33659,2.33671,2.33657,2.33657,61300000.0
2006-09-05 19:18:00,2.33665,2.33677,2.3366,2.33664,115800000.0
2006-09-05 19:19:00,2.33668,2.33676,2.33655,2.33655,118900001.0
2006-09-05 19:20:00,2.3367,2.33692,2.33659,2.33682,154600001.0
2006-09-05 19:21:00,2.33688,2.33711,2.33686,2.33704,116000000.0
2006-09-05 19:22:00,2.33706,2.33728,2.33701,2.33718,60900000.0
2006-09-05 19:23:00,2.33708,2.33708,2.33681,2.33682,150600000.0
2006-09-05 19:24:00,2.33682,2.33702,2.33682,2.33702,92400000.0
2006-09-05 19:25:00,2.33698,2.33704,2.33686,2.33691,68700000.0
2006-09-05 19:26:00,2.33693,2.33703,2.33689,2.33692,144900000.0
2006-09-05 19:27:00,2.33686,2.33693,2.33672,2.33674,115800000.0
2006-09-05 19:28:00,2.33672,2.3369,2.33669,2.3368,84800000.0
2006-09-05 19:29:00,2.33668,2.337,2.33668,2.3369,120600000.0
2006-09-05 19:30:00,2.33692,2.33711,2.33674,2.33674,186800000.0
2006-09-05 19:31:00,2.33665,2.33673,2.33651,2.33665,67600000.0
2006-09-05 19:32:00,2.33664,2.33676,2.33637,2.33652,149700001.0
2006-09-05 19:33:00,2.33654,2.33668,2.33654,2.33668,91300000.0
2006-09-05 19:34:00,2.33685,2.33685,2.33665,2.33673,111700000.0
2006-09-05 19:35:00,2.3367,2.33677,2.33656,2.33666,105500000.0
2006-09-05 19:36:00,2.33664,2.33675,2.33657,2.33662,119500000.0
2006-09-05 19:37:00,2.33659,2.33672,2.3364,2.33656,62000000.0
2006-09-05 19:38:00,2.33647,2.33661,2.33641,2.33641,22600000.0
2006-09-05 19:39:00,2.3364,2.33646,2.33637,2.33641,47700000.0
2006-09-05 19:40:00,2.33638,2.33646,2.3362,2.33646,139300000.0
2006-09-05 19:41:00,2.33643,2.33643,2.3362,2.3363,100100000.0
2006-09-05 19:42:00,2.33643,2.33677,2.33631,2.33663,88800000.0
2006-09-05 19:43:00,2.33673,2.33686,2.33673,2.33682,41000000.0
2006-09-05 19:44:00,2.33677,2.33677,2.33653,2.33664,75700000.0
2006-09-05 19:45:00,2.33662,2.33667,2.33645,2.33667,60500000.0
2006-09-05 19:46:00,2.33685,2.33685,2.33667,2.33672,95400000.0
2006-09-05 19:47:00,2.3367,2.33671,2.33663,2.33666,22600000.0
2006-09-05 19:48:00,2.33661,2.33679,2.33654,2.33663,59900000.0
2006-09-05 19:49:00,2.33677,2.33679,2.33662,2.33662,118100000.0
2006-09-05 19:50:00,2.33663,2.3368,2.33661,2.33664,71100000.0
2006-09-05 19:51:00,2.33653,2.33673,2.33602,2.33613,112799999.0
2006-09-05 19:52:00,2.33658,2.33673,2.33657,2.33672,57100000.0
2006-09-05 19:53:00,2.33685,2.33737,2.33685,2.33731,31800000.0
2006-09-05 19:54:00,2.33735,2.33735,2.33719,2.33719,81200000.0
2006-09-05 19:55:00,2.33707,2.33714,2.33693,2.33695,32700000.0
2006-09-05 19:56:00,2.33701,2.3371,2.33696,2.3371,75400000.0
2006-09-05 19:57:00,2.33715,2.33718,2.337,2.33709,112500000.0
2006-09-05 19:58:00,2.33705,2.33712,2.33702,2.33705,117800000.0
2006-09-05 19:59:00,2.33703,2.33706,2.33691,2.33696,100900000.0
2006-09-05 20:00:00,2.33698,2.33715,2.33688,2.33692,68200000.0
2006-09-05 20:01:00,2.33687,2.33704,2.33668,2.337,59800000.0
2006-09-05 20:02:00,2.33697,2.33715,2.33689,2.33689,43300000.0
2006-09-05 20:03:00,2.33687,2.33689,2.33678,2.33678,35200000.0
2006-09-05 20:04:00,2.33678,2.33686,2.33672,2.33685,39100000.0
2006-09-05 20:05:00,2.33697,2.33709,2.33697,2.337,34700000.0
2006-09-05 20:06:00,2.33694,2.33694,2.33673,2.3368,43100000.0
2006-09-05 20:07:00,2.33697,2.33697,2.33676,2.33678,48400000.0
2006-09-05 20:08:00,2.33676,2.33676,2.33653,2.33653,108600000.0
2006-09-05 20:09:00,2.33667,2.3368,2.33661,2.33661,35400000.0
2006-09-05 20:10:00,2.33666,2.33684,2.33655,2.33684,20800000.0
2006-09-05 20:11:00,2.33685,2.33697,2.33675,2.33675,62200000.0
2006-09-05 20:12:00,2.33674,2.3371,2.33674,2.33686,150600001.0
2006-09-05 20:13:00,2.33672,2.33683,2.33657,2.3367,146500000.0
2006-09-05 20:14:00,2.33665,2.33682,2.33657,2.33657,108600000.0
2006-09-05 20:15:00,2.3366,2.33688,2.33659,2.33666,236200000.0
2006-09-05 20:16:00,2.33665,2.33681,2.33659,2.3368,120200000.0
2006-09-05 20:17:00,2.33684,2.33687,2.3367,2.3367,31500000.0
2006-09-05 20:18:00,2.33685,2.33697,2.33635,2.33644,74400000.0
2006-09-05 20:19:00,2.33665,2.33682,2.33662,2.33682,140100000.0
2006-09-05 20:20:00,2.33676,2.33692,2.33621,2.33653,211600000.0
2006-09-05 20:21:00,2.33666,2.33681,2.33666,2.3367,84000000.0
2006-09-05 20:22:00,2.33667,2.33672,2.33627,2.3365,95900000.0
2006-09-05 20:23:00,2.33671,2.33685,2.33667,2.33685,186500000.0
2006-09-05 20:24:00,2.33687,2.33706,2.33687,2.33706,56100000.0
2006-09-05 20:25:00,2.33692,2.33697,2.33663,2.33663,142300000.0
2006-09-05 20:26:00,2.33663,2.33674,2.33649,2.33663,219900000.0
2006-09-05 20:27:00,2.33676,2.33698,2.33663,2.33694,86800000.0
2006-09-05 20:28:00,2.33698,2.33719,2.33676,2.33679,242300000.0
2006-09-05 20:29:00,2.33682,2.33692,2.33667,2.33691,134700001.0
2006-09-05 20:30:00,2.33672,2.33716,2.33672,2.33693,375700000.0
2006-09-05 20:31:00,2.33703,2.33728,2.337,2.33711,202500001.0
2006-09-05 20:32:00,2.33715,2.33721,2.33679,2.33709,370000000.0
2006-09-05 20:33:00,2.337,2.33712,2.33685,2.33692,78200000.0
2006-09-05 20:34:00,2.33687,2.33687,2.33653,2.33662,84300000.0
2006-09-05 20:35:00,2.33663,2.33663,2.33643,2.33657,65200000.0
2006-09-05 20:36:00,2.33662,2.33673,2.33661,2.33673,50100000.0
2006-09-05 20:37:00,2.33657,2.33666,2.33628,2.33628,115000000.0
2006-09-05 20:38:00,2.33646,2.33652,2.3362,2.3365,152600000.0
2006-09-05 20:39:00,2.33653,2.33662,2.33652,2.33658,133400000.0
2006-09-05 20:40:00,2.3366,2.3366,2.33645,2.33645,154400000.0
2006-09-05 20:41:00,2.33655,2.33669,2.33649,2.33662,141100000.0
2006-09-05 20:42:00,2.33678,2.33705,2.33669,2.33676,74900000.0
2006-09-05 20:43:00,2.33702,2.33738,2.33695,2.3372,68200000.0
2006-09-05 20:44:00,2.33721,2.33751,2.33719,2.3372,199100000.0
2006-09-05 20:45:00,2.33723,2.33748,2.33723,2.33748,47700000.0
2006-09-05 20:46:00,2.33754,2.3377,2.33754,2.3376,32400000.0
2006-09-05 20:47:00,2.33769,2.33783,2.33757,2.33757,147600001.0
2006-09-05 20:48:00,2.33758,2.33787,2.33752,2.33752,234700000.0
2006-09-05 20:49:00,2.33758,2.33772,2.33756,2.33768,134500000.0
2006-09-05 20:50:00,2.33758,2.33778,2.33752,2.33753,170399999.0
2006-09-05 20:51:00,2.33752,2.33753,2.33733,2.33733,83100000.0
2006-09-05 20:52:00,2.3374,2.33747,2.33724,2.33742,159900000.0
2006-09-05 20:53:00,2.3375,2.33772,2.33738,2.3375,236200000.0
2006-09-05 20:54:00,2.33748,2.33764,2.33744,2.33747,169500000.0
2006-09-05 20:55:00,2.33741,2.33756,2.33741,2.33756,37400000.0
2006-09-05 20:56:00,2.33762,2.33782,2.33757,2.3376,216100001.0
2006-09-05 20:57:00,2.33757,2.33766,2.33733,2.3374,372099999.0
2006-09-05 20:58:00,2.33751,2.3378,2.33746,2.33763,226300001.0
2006-09-05 20:59:00,2.33766,2.33771,2.33743,2.33743,172000000.0
2006-09-05 21:00:00,2.33722,2.33722,2.33627,2.33627,215100000.0
2006-09-05 21:01:00,2.33621,2.3364,2.33611,2.33637,308000000.0
2006-09-05 21:02:00,2.33652,2.33667,2.33649,2.33653,94000001.0
2006-09-05 21:03:00,2.3365,2.3366,2.33624,2.33643,89900000.0
2006-09-05 21:04:00,2.33639,2.33639,2.33621,2.33628,53700000.0
2006-09-05 21:05:00,2.33615,2.33632,2.33614,2.33615,79500000.0
2006-09-05 21:06:00,2.33615,2.33622,2.3361,2.33615,64700000.0
2006-09-05 21:07:00,2.33603,2.33603,2.33582,2.33588,36300000.0
2006-09-05 21:08:00,2.33592,2.33611,2.33592,2.33602,39700001.0
2006-09-05 21:09:00,2.33599,2.33611,2.3359,2.3359,24400000.0
2006-09-05 21:10:00,2.33583,2.336,2.33576,2.33588,96800000.0
2006-09-05 21:11:00,2.33582,2.33597,2.33575,2.33576,139200000.0
2006-09-05 21:12:00,2.33586,2.33604,2.33586,2.336,36200000.0
2006-09-05 21:13:00,2.33588,2.33612,2.33581,2.33581,114900000.0
2006-09-05 21:14:00,2.33599,2.33614,2.33582,2.33614,144900000.0
2006-09-05 21:15:00,2.3361,2.3361,2.33581,2.33588,156299999.0
2006-09-05 21:16:00,2.336,2.33616,2.33591,2.33607,79400000.0
2006-09-05 21:17:00,2.33586,2.33608,2.33562,2.33583,166800000.0
2006-09-05 21:18:00,2.33588,2.33605,2.33584,2.33596,111400000.0
2006-09-05 21:19:00,2.33588,2.33592,2.33574,2.33587,85000000.0
2006-09-05 21:20:00,2.33592,2.33599,2.33567,2.33577,211800000.0
2006-09-05 21:21:00,2.33555,2.33601,2.33541,2.33557,203500000.0
2006-09-05 21:22:00,2.33584,2.33594,2.33568,2.33575,159600000.0
2006-09-05 21:23:00,2.33587,2.33594,2.33575,2.33578,100400000.0
2006-09-05 21:24:00,2.33583,2.33603,2.3358,2.33603,59700000.0
2006-09-05 21:25:00,2.336,2.33619,2.336,2.33612,59800000.0
2006-09-05 21:26:00,2.33615,2.33615,2.33596,2.33615,38700000.0
2006-09-05 21:27:00,2.33622,2.33633,2.33617,2.33623,57100000.0
2006-09-05 21:28:00,2.33629,2.33631,2.33614,2.33614,100100000.0
2006-09-05 21:29:00,2.33614,2.33623,2.33602,2.33619,49400000.0
2006-09-05 21:30:00,2.33628,2.33628,2.33605,2.33607,28900000.0
2006-09-05 21:31:00,2.33596,2.33603,2.33587,2.33587,30200000.0
2006-09-05 21:32:00,2.33604,2.33604,2.33582,2.336,187600000.0
2006-09-05 21:33:00,2.3359,2.33607,2.33587,2.33587,59900001.0
2006-09-05 21:34:00,2.33595,2.33621,2.33595,2.33602,147399999.0
2006-09-05 21:35:00,2.33609,2.3362,2.33598,2.33598,42699999.0
2006-09-05 21:36:00,2.33597,2.33614,2.33592,2.33592,19600000.0
2006-09-05 21:37:00,2.3359,2.33603,2.3359,2.33597,67600000.0
2006-09-05 21:38:00,2.3359,2.33603,2.33588,2.33597,85500000.0
2006-09-05 21:39:00,2.33587,2.3359,2.33577,2.3359,21600000.0
2006-09-05 21:40:00,2.336,2.33609,2.33594,2.33598,33700000.0
2006-09-05 21:41:00,2.33584,2.3359,2.33579,2.33581,19100000.0
2006-09-05 21:42:00,2.33577,2.33596,2.33567,2.33596,87000000.0
2006-09-05 21:43:00,2.33591,2.33591,2.3357,2.3357,88600000.0
2006-09-05 21:44:00,2.3358,2.33598,2.3357,2.33582,139100001.0
2006-09-05 21:45:00,2.33588,2.33604,2.33579,2.3358,93900000.0
2006-09-05 21:46:00,2.33584,2.33585,2.33563,2.33574,82600000.0
2006-09-05 21:47:00,2.33571,2.33607,2.3357,2.33582,127800000.0
2006-09-05 21:48:00,2.33582,2.336,2.33582,2.3359,33600000.0
2006-09-05 21:49:00,2.33601,2.33617,2.33597,2.33608,76300000.0
2006-09-05 21:50:00,2.33622,2.33622,2.33603,2.33613,27100000.0
2006-09-05 21:51:00,2.33611,2.33622,2.33607,2.33622,31400000.0
2006-09-05 21:52:00,2.33622,2.33638,2.33579,2.33601,146400000.0
2006-09-05 21:53:00,2.3361,2.33621,2.33584,2.33584,59700000.0
2006-09-05 21:54:00,2.33577,2.33599,2.33577,2.33599,34200000.0
2006-09-05 21:55:00,2.33578,2.33646,2.33557,2.336,76700000.0
2006-09-05 21:56:00,2.3361,2.33624,2.33563,2.33587,49100000.0
2006-09-05 21:57:00,2.3361,2.33614,2.33599,2.33599,22000000.0
2006-09-05 21:58:00,2.33595,2.33614,2.33589,2.33614,54200000.0
2006-09-05 21:59:00,2.33623,2.33634,2.33611,2.33621,168100000.0
2006-09-05 22:00:00,2.33608,2.3362,2.33597,2.33615,86400000.0
2006-09-05 22:01:00,2.33622,2.33633,2.33617,2.33633,12900000.0
2006-09-05 22:02:00,2.33633,2.33644,2.33611,2.33611,105100000.0
2006-09-05 22:03:00,2.3361,2.3362,2.33597,2.3362,24600000.0
2006-09-05 22:04:00,2.33625,2.33625,2.33609,2.33613,110700000.0
2006-09-05 22:05:00,2.33613,2.3362,2.33607,2.33615,80000000.0
2006-09-05 22:06:00,2.33611,2.33625,2.33605,2.33605,36200000.0
2006-09-05 22:07:00,2.33608,2.33614,2.33595,2.33595,29600000.0
2006-09-05 22:08:00,2.33582,2.33587,2.33574,2.33583,28000000.0
2006-09-05 22:09:00,2.3358,2.33588,2.33573,2.33573,38900000.0
2006-09-05 22:10:00,2.33583,2.33596,2.33583,2.33596,25400000.0
2006-09-05 22:11:00,2.33596,2.33596,2.33579,2.3359,26200000.0
2006-09-05 22:12:00,2.33593,2.33595,2.33582,2.33585,85100000.0
2006-09-05 22:13:00,2.33581,2.33591,2.33579,2.33591,35300000.0
2006-09-05 22:14:00,2.33593,2.33629,2.33592,2.33629,39600000.0
2006-09-05 22:15:00,2.33604,2.3363,2.33604,2.33609,112900000.0
2006-09-05 22:16:00,2.33605,2.33607,2.3358,2.33589,138500000.0
2006-09-05 22:17:00,2.336,2.336,2.33593,2.33593,8700000.0
2006-09-05 22:18:00,2.33605,2.33616,2.33605,2.33607,22200000.0
2006-09-05 22:19:00,2.33613,2.33632,2.3361,2.33622,27800000.0
2006-09-05 22:20:00,2.33632,2.33646,2.33627,2.33627,22100000.0
2006-09-05 22:21:00,2.3363,2.33635,2.33625,2.33635,46900000.0
2006-09-05 22:22:00,2.33634,2.33653,2.33628,2.33631,102100000.0
2006-09-05 22:23:00,2.33627,2.33639,2.33627,2.33639,69900000.0
2006-09-05 22:24:00,2.33638,2.33638,2.33628,2.3363,19200000.0
2006-09-05 22:25:00,2.33643,2.33643,2.33622,2.33632,52900000.0
2006-09-05 22:26:00,2.33631,2.33631,2.33617,2.33621,16000000.0
2006-09-05 22:27:00,2.33623,2.33631,2.3362,2.33627,36100000.0
2006-09-05 22:28:00,2.33629,2.33629,2.33589,2.33601,46000000.0
2006-09-05 22:29:00,2.33602,2.3362,2.33602,2.3362,140400000.0
2006-09-05 22:30:00,2.33622,2.33645,2.33622,2.33632,97100001.0
2006-09-05 22:31:00,2.33635,2.33635,2.33623,2.33625,16700000.0
2006-09-05 22:32:00,2.33632,2.33637,2.33623,2.33623,43600000.0
2006-09-05 22:33:00,2.33617,2.33635,2.33617,2.33625,84100000.0
2006-09-05 22:34:00,2.33612,2.33634,2.33612,2.33621,58100000.0
2006-09-05 22:35:00,2.33612,2.33636,2.33612,2.33616,23500000.0
2006-09-05 22:36:00,2.33624,2.33635,2.33624,2.33634,24100000.0
2006-09-05 22:37:00,2.33655,2.33661,2.33649,2.3366,34200000.0
2006-09-05 22:38:00,2.33672,2.33672,2.3364,2.33654,35400000.0
2006-09-05 22:39:00,2.33642,2.33642,2.33632,2.33632,21100000.0
2006-09-05 22:40:00,2.33623,2.3365,2.33619,2.33622,28500000.0
2006-09-05 22:41:00,2.33615,2.3362,2.3361,2.33619,25400000.0
2006-09-05 22:42:00,2.3357,2.3363,2.33534,2.33587,66400001.0
2006-09-05 22:43:00,2.33628,2.33655,2.33628,2.33644,130400000.0
2006-09-05 22:44:00,2.33647,2.33677,2.33647,2.3365,60900000.0
2006-09-05 22:45:00,2.33649,2.3367,2.33642,2.33656,53200000.0
2006-09-05 22:46:00,2.33663,2.33679,2.33641,2.33662,104900000.0
2006-09-05 22:47:00,2.33667,2.33667,2.33656,2.33662,33000000.0
2006-09-05 22:48:00,2.33651,2.33665,2.33647,2.33647,53700000.0
2006-09-05 22:49:00,2.33649,2.33673,2.33641,2.33664,101599999.0
2006-09-05 22:50:00,2.33664,2.33664,2.33661,2.33661,12800000.0
2006-09-05 22:51:00,2.33662,2.33674,2.33647,2.3365,75900000.0
2006-09-05 22:52:00,2.33645,2.33676,2.33645,2.33667,75400000.0
2006-09-05 22:53:00,2.33652,2.33666,2.33639,2.33661,30800000.0
2006-09-05 22:54:00,2.33649,2.33659,2.33635,2.33635,31300000.0
2006-09-05 22:55:00,2.33621,2.33644,2.33618,2.33632,48900000.0
2006-09-05 22:56:00,2.33648,2.33648,2.33624,2.33635,17500000.0
2006-09-05 22:57:00,2.33651,2.33691,2.33643,2.33691,53100000.0
2006-09-05 22:58:00,2.3367,2.33694,2.3367,2.33679,20800000.0
2006-09-05 22:59:00,2.33674,2.33696,2.3366,2.33696,62700000.0
2006-09-05 23:00:00,2.33707,2.33743,2.33698,2.33698,23200000.0
2006-09-05 23:01:00,2.33703,2.33732,2.33703,2.33732,5600000.0
2006-09-05 23:02:00,2.33724,2.33724,2.33668,2.33688,31900000.0
2006-09-05 23:03:00,2.33678,2.33719,2.33678,2.33719,34200000.0
2006-09-05 23:04:00,2.33701,2.33701,2.33689,2.33689,6400000.0
2006-09-05 23:05:00,2.33669,2.33669,2.33658,2.33658,7200000.0
2006-09-05 23:06:00,2.33628,2.33641,2.33591,2.33626,36600000.0
2006-09-05 23:07:00,2.33637,2.33655,2.33637,2.33655,26200000.0
2006-09-05 23:08:00,2.33664,2.33671,2.33645,2.33645,12100000.0
2006-09-05 23:09:00,2.33662,2.33662,2.3362,2.33636,46600000.0
2006-09-05 23:10:00,2.3362,2.33637,2.3362,2.33637,40400000.0
2006-09-05 23:11:00,2.33638,2.33638,2.33616,2.33616,17600000.0
2006-09-05 23:12:00,2.33614,2.33626,2.33614,2.33626,31600000.0
2006-09-05 23:13:00,2.33628,2.33646,2.33618,2.33646,20400000.0
2006-09-05 23:14:00,2.33645,2.33655,2.33643,2.33643,46200000.0
2006-09-05 23:15:00,2.33651,2.33656,2.33647,2.33647,20800000.0
2006-09-05 23:16:00,2.33647,2.33649,2.33592,2.33592,54300000.0
2006-09-05 23:17:00,2.3358,2.33607,2.33578,2.33598,43300000.0
2006-09-05 23:18:00,2.33649,2.33666,2.33625,2.3363,30300000.0
2006-09-05 23:19:00,2.33631,2.33635,2.33621,2.33635,36000000.0
2006-09-05 23:20:00,2.33638,2.33646,2.33629,2.33634,45800000.0
2006-09-05 23:21:00,2.33639,2.33668,2.33639,2.33668,11600000.0
2006-09-05 23:22:00,2.33696,2.33707,2.33695,2.33707,32400000.0
2006-09-05 23:23:00,2.33709,2.33709,2.33692,2.33695,13900000.0
2006-09-05 23:24:00,2.33686,2.33691,2.33673,2.33677,46200000.0
2006-09-05 23:25:00,2.33677,2.33679,2.33661,2.33671,35800000.0
2006-09-05 23:26:00,2.33683,2.33704,2.33683,2.33699,15800000.0
2006-09-05 23:27:00,2.33704,2.33741,2.33704,2.33741,14200000.0
2006-09-05 23:28:00,2.33751,2.33758,2.33719,2.33719,36700000.0
2006-09-05 23:29:00,2.33705,2.33709,2.33684,2.33687,29800000.0
2006-09-05 23:30:00,2.33673,2.33685,2.33661,2.33662,21100000.0
2006-09-05 23:31:00,2.33638,2.33645,2.33632,2.33643,19200000.0
2006-09-05 23:32:00,2.33653,2.33667,2.33632,2.33642,46200000.0
2006-09-05 23:33:00,2.33649,2.33653,2.33635,2.33644,37500000.0
2006-09-05 23:34:00,2.33611,2.33624,2.33577,2.33606,34900000.0
2006-09-05 23:35:00,2.33644,2.3366,2.33633,2.33639,44400000.0
2006-09-05 23:36:00,2.33636,2.33636,2.33623,2.3363,29200000.0
2006-09-05 23:37:00,2.33571,2.33598,2.33569,2.33569,13200000.0
2006-09-05 23:38:00,2.33624,2.33634,2.33617,2.33632,9900000.0
2006-09-05 23:39:00,2.33625,2.33634,2.33613,2.33616,44900000.0
2006-09-05 23:40:00,2.33606,2.3361,2.33606,2.3361,12200000.0
2006-09-05 23:41:00,2.3361,2.33612,2.33601,2.33604,23900000.0
2006-09-05 23:42:00,2.33611,2.33611,2.33596,2.33602,20300000.0
2006-09-05 23:43:00,2.33607,2.33616,2.336,2.33616,15700000.0
2006-09-05 23:44:00,2.33614,2.33614,2.33604,2.33604,7200000.0
2006-09-05 23:45:00,2.33598,2.33605,2.33598,2.33605,15500000.0
2006-09-05 23:46:00,2.3362,2.33624,2.33547,2.3358,46100000.0
2006-09-05 23:47:00,2.33613,2.33649,2.33613,2.33637,33900000.0
2006-09-05 23:48:00,2.33612,2.33615,2.33601,2.33615,18700000.0
2006-09-05 23:49:00,2.33558,2.33584,2.33556,2.33574,23500000.0
2006-09-05 23:50:00,2.3362,2.3362,2.33605,2.33605,27000000.0
2006-09-05 23:51:00,2.33616,2.33626,2.33605,2.33605,44400000.0
2006-09-05 23:52:00,2.33562,2.33601,2.33545,2.33592,25100000.0
2006-09-05 23:53:00,2.336,2.33607,2.33594,2.33594,38000000.0
2006-09-05 23:54:00,2.33608,2.33614,2.33603,2.33606,41400001.0
2006-09-05 23:55:00,2.33591,2.33593,2.33538,2.33538,31700000.0
2006-09-05 23:56:00,2.33607,2.33634,2.33601,2.33622,34400000.0
2006-09-05 23:57:00,2.33587,2.33614,2.3356,2.3356,20000000.0
2006-09-05 23:58:00,2.33633,2.33633,2.3362,2.33622,9300000.0
2006-09-05 23:59:00,2.33606,2.33624,2.33598,2.33624,34300000.0
2006-09-06 00:00:00,2.33598,2.33607,2.33586,2.33596,26400000.0
2006-09-06 00:01:00,2.33581,2.33589,2.33576,2.33581,12700000.0
2006-09-06 00:02:00,2.33586,2.33601,2.33546,2.33595,47600000.0
2006-09-06 00:03:00,2.33621,2.33623,2.33607,2.33623,60899998.0
2006-09-06 00:04:00,2.33607,2.33618,2.33589,2.33615,29300000.0
2006-09-06 00:05:00,2.33627,2.33662,2.33627,2.3365,19800000.0
2006-09-06 00:06:00,2.33642,2.33642,2.33624,2.33627,25700000.0
2006-09-06 00:07:00,2.33625,2.3365,2.33624,2.3363,33800000.0
2006-09-06 00:08:00,2.33636,2.3364,2.3361,2.3361,33300000.0
2006-09-06 00:09:00,2.33604,2.33645,2.33574,2.33577,44400000.0
2006-09-06 00:10:00,2.33617,2.33617,2.33602,2.33614,31000000.0
2006-09-06 00:11:00,2.33627,2.33656,2.33627,2.33656,32600000.0
2006-09-06 00:12:00,2.33666,2.33678,2.33657,2.33657,32700000.0
2006-09-06 00:13:00,2.3366,2.33669,2.33658,2.33658,19800000.0
2006-09-06 00:14:00,2.33659,2.33665,2.33656,2.3366,14200000.0
2006-09-06 00:15:00,2.33649,2.33658,2.33649,2.33658,6400000.0
2006-09-06 00:16:00,2.33655,2.33655,2.33635,2.3364,51300000.0
2006-09-06 00:17:00,2.33635,2.33664,2.33629,2.33629,28000000.0
2006-09-06 00:18:00,2.33633,2.33646,2.33633,2.33644,26000000.0
2006-09-06 00:19:00,2.33662,2.33662,2.33638,2.33638,28900000.0
2006-09-06 00:20:00,2.33641,2.33641,2.33629,2.33629,8500000.0
2006-09-06 00:21:00,2.33628,2.33641,2.33624,2.33624,28800000.0
2006-09-06 00:22:00,2.33618,2.33618,2.33601,2.33611,24900000.0
2006-09-06 00:23:00,2.33602,2.33614,2.33529,2.33588,48700000.0
2006-09-06 00:24:00,2.33636,2.33636,2.33591,2.33606,32900000.0
2006-09-06 00:25:00,2.33615,2.33623,2.33609,2.33623,23800000.0
2006-09-06 00:26:00,2.3362,2.33637,2.33616,2.33623,51700000.0
2006-09-06 00:27:00,2.33604,2.33628,2.33604,2.33628,31400000.0
2006-09-06 00:28:00,2.3364,2.3364,2.33605,2.33626,34100000.0
2006-09-06 00:29:00,2.33618,2.33618,2.33613,2.33613,4800000.0
2006-09-06 00:30:00,2.33612,2.33638,2.33543,2.33543,32900000.0
2006-09-06 00:31:00,2.33608,2.33618,2.33595,2.33618,30100000.0
2006-09-06 00:32:00,2.3359,2.33615,2.33575,2.33591,59300001.0
2006-09-06 00:33:00,2.33614,2.33614,2.33601,2.33602,19100000.0
2006-09-06 00:34:00,2.33604,2.33604,2.33567,2.33567,33600000.0
2006-09-06 00:35:00,2.33565,2.33599,2.33565,2.33585,36900000.0
2006-09-06 00:36:00,2.33602,2.33602,2.33546,2.33575,22600000.0
2006-09-06 00:37:00,2.33604,2.33604,2.33585,2.33585,31700000.0
2006-09-06 00:38:00,2.33595,2.3361,2.33591,2.33605,22900000.0
2006-09-06 00:39:00,2.33598,2.3363,2.33587,2.33621,39000000.0
2006-09-06 00:40:00,2.3361,2.33629,2.33593,2.33629,27700000.0
2006-09-06 00:41:00,2.33638,2.33638,2.33608,2.33617,40900000.0
2006-09-06 00:42:00,2.33622,2.33626,2.33605,2.33605,30000000.0
2006-09-06 00:43:00,2.33629,2.33629,2.3361,2.3362,28600000.0
2006-09-06 00:44:00,2.33607,2.33629,2.336,2.33629,27400000.0
2006-09-06 00:45:00,2.33623,2.3364,2.33608,2.33614,55200000.0
2006-09-06 00:46:00,2.33608,2.3364,2.33608,2.3362,26000000.0
2006-09-06 00:47:00,2.33621,2.33632,2.33621,2.33627,30500000.0
2006-09-06 00:48:00,2.33632,2.33651,2.33629,2.33651,16600000.0
2006-09-06 00:49:00,2.33651,2.33653,2.3363,2.3363,28100000.0
2006-09-06 00:50:00,2.33634,2.33634,2.33625,2.33631,35400000.0
2006-09-06 00:51:00,2.33649,2.33692,2.33649,2.33692,37500000.0
2006-09-06 00:52:00,2.33669,2.33671,2.33654,2.33657,37300000.0
2006-09-06 00:53:00,2.33594,2.33645,2.33594,2.3361,45800000.0
2006-09-06 00:54:00,2.33628,2.33632,2.33591,2.33615,27500000.0
2006-09-06 00:55:00,2.33659,2.33675,2.33646,2.33647,19300000.0
2006-09-06 00:56:00,2.33644,2.33654,2.33632,2.33636,62100000.0
2006-09-06 00:57:00,2.33626,2.33648,2.33573,2.33648,32400000.0
2006-09-06 00:58:00,2.33635,2.3365,2.3363,2.33633,19200000.0
2006-09-06 00:59:00,2.33633,2.33655,2.33631,2.33647,17600000.0
2006-09-06 01:00:00,2.33652,2.33653,2.33632,2.33653,38000000.0
2006-09-06 01:01:00,2.33663,2.33682,2.33662,2.33682,32300000.0
2006-09-06 01:02:00,2.33654,2.33659,2.33624,2.33624,18100000.0
2006-09-06 01:03:00,2.33628,2.33658,2.33628,2.3364,29600000.0
2006-09-06 01:04:00,2.33652,2.33663,2.33643,2.33643,24200000.0
2006-09-06 01:05:00,2.33663,2.33663,2.33651,2.3366,40900000.0
2006-09-06 01:06:00,2.33657,2.33667,2.33656,2.33667,22200000.0
2006-09-06 01:07:00,2.33628,2.33642,2.33616,2.33626,38200000.0
2006-09-06 01:08:00,2.33605,2.33619,2.33587,2.3361,42300000.0
2006-09-06 01:09:00,2.33613,2.33617,2.3359,2.3359,26800000.0
2006-09-06 01:10:00,2.33613,2.33613,2.3359,2.3359,67400000.0
2006-09-06 01:11:00,2.33594,2.33594,2.33581,2.33581,22400000.0
2006-09-06 01:12:00,2.33575,2.33601,2.3357,2.33596,30700000.0
2006-09-06 01:13:00,2.33588,2.33589,2.33582,2.33582,13600000.0
2006-09-06 01:14:00,2.33574,2.33587,2.33574,2.33582,54000001.0
2006-09-06 01:15:00,2.33558,2.33567,2.3352,2.33567,47300000.0
2006-09-06 01:16:00,2.33591,2.33591,2.33561,2.3357,30800000.0
2006-09-06 01:17:00,2.33576,2.33592,2.33571,2.33571,16200000.0
2006-09-06 01:18:00,2.33572,2.33578,2.3357,2.33578,18600000.0
2006-09-06 01:19:00,2.33541,2.33553,2.33535,2.33545,27100000.0
2006-09-06 01:20:00,2.33567,2.33598,2.33567,2.33595,48700000.0
2006-09-06 01:21:00,2.33596,2.33602,2.33588,2.33589,29700000.0
2006-09-06 01:22:00,2.33595,2.33605,2.33582,2.33604,9100000.0
2006-09-06 01:23:00,2.33603,2.33612,2.33598,2.33604,24600000.0
2006-09-06 01:24:00,2.33602,2.33618,2.33602,2.33612,18800000.0
2006-09-06 01:25:00,2.33605,2.33625,2.33603,2.33612,29100000.0
2006-09-06 01:26:00,2.33571,2.33614,2.33565,2.33565,35300000.0
2006-09-06 01:27:00,2.3362,2.33634,2.33609,2.3362,42400000.0
2006-09-06 01:28:00,2.33613,2.3363,2.33613,2.33615,41000000.0
2006-09-06 01:29:00,2.33617,2.3362,2.33608,2.3361,25600000.0
2006-09-06 01:30:00,2.33614,2.33637,2.33614,2.33622,28700000.0
2006-09-06 01:31:00,2.33611,2.33617,2.336,2.33617,22800000.0
2006-09-06 01:32:00,2.33592,2.336,2.33565,2.33573,32600000.0
2006-09-06 01:33:00,2.33611,2.33632,2.33611,2.33632,39200000.0
2006-09-06 01:34:00,2.33633,2.33654,2.33631,2.33633,42600000.0
2006-09-06 01:35:00,2.3363,2.33632,2.33622,2.33625,19200000.0
2006-09-06 01:36:00,2.33618,2.33648,2.33618,2.33646,38300000.0
2006-09-06 01:37:00,2.33625,2.33658,2.33625,2.33633,33400000.0
2006-09-06 01:38:00,2.33615,2.33618,2.33571,2.33591,37300000.0
2006-09-06 01:39:00,2.33631,2.33642,2.33615,2.33615,36200000.0
2006-09-06 01:40:00,2.33619,2.33629,2.33609,2.33609,29500000.0
2006-09-06 01:41:00,2.33617,2.33632,2.33609,2.33632,52000000.0
2006-09-06 01:42:00,2.33629,2.3364,2.3362,2.33628,25600000.0
2006-09-06 01:43:00,2.33612,2.33614,2.33602,2.33605,36800000.0
2006-09-06 01:44:00,2.33612,2.33618,2.33603,2.33605,51300000.0
2006-09-06 01:45:00,2.33602,2.3362,2.33597,2.33597,23200000.0
2006-09-06 01:46:00,2.33587,2.33606,2.33587,2.33587,37800000.0
2006-09-06 01:47:00,2.33581,2.33588,2.33581,2.33588,5200000.0
2006-09-06 01:48:00,2.33598,2.33608,2.33592,2.33592,24300000.0
2006-09-06 01:49:00,2.33585,2.33585,2.33571,2.33579,32400000.0
2006-09-06 01:50:00,2.33574,2.33593,2.33574,2.33593,64200000.0
2006-09-06 01:51:00,2.33599,2.33604,2.33576,2.33595,19300000.0
2006-09-06 01:52:00,2.33588,2.33613,2.33588,2.336,51400000.0
2006-09-06 01:53:00,2.33608,2.33618,2.33608,2.33612,24500000.0
2006-09-06 01:54:00,2.33603,2.33606,2.33592,2.33592,31200000.0
2006-09-06 01:55:00,2.33594,2.33607,2.3359,2.3359,13400000.0
2006-09-06 01:56:00,2.33587,2.33601,2.33587,2.33589,27500000.0
2006-09-06 01:57:00,2.33603,2.33603,2.33573,2.33581,28000000.0
2006-09-06 01:58:00,2.33586,2.33592,2.33586,2.33592,18900000.0
2006-09-06 01:59:00,2.33594,2.33605,2.33587,2.33587,27400000.0
2006-09-06 02:00:00,2.33585,2.33585,2.33574,2.33585,9000000.0
2006-09-06 02:01:00,2.33561,2.33578,2.33561,2.33566,49899999.0
2006-09-06 02:02:00,2.33565,2.33573,2.33555,2.33573,37400000.0
2006-09-06 02:03:00,2.33568,2.33574,2.33537,2.33547,19300000.0
2006-09-06 02:04:00,2.33559,2.33569,2.33548,2.33562,63200000.0
2006-09-06 02:05:00,2.33557,2.33569,2.33531,2.33569,43800000.0
2006-09-06 02:06:00,2.33553,2.33593,2.33533,2.33567,25200000.0
2006-09-06 02:07:00,2.33536,2.33538,2.33508,2.33538,37300000.0
2006-09-06 02:08:00,2.33541,2.33541,2.3354,2.3354,18100000.0
2006-09-06 02:09:00,2.33565,2.33569,2.33557,2.33557,28800000.0
2006-09-06 02:10:00,2.33571,2.33583,2.3355,2.3356,20000000.0
2006-09-06 02:11:00,2.33535,2.33582,2.33535,2.33575,40600000.0
2006-09-06 02:12:00,2.33592,2.336,2.3358,2.3359,35000000.0
2006-09-06 02:13:00,2.33564,2.3357,2.33536,2.33562,43000000.0
2006-09-06 02:14:00,2.3357,2.33593,2.3357,2.33593,15000000.0
2006-09-06 02:15:00,2.33603,2.33603,2.33585,2.33587,50000000.0
2006-09-06 02:16:00,2.33581,2.33602,2.33581,2.33602,12600000.0
2006-09-06 02:17:00,2.33603,2.33614,2.33595,2.33614,30500000.0
2006-09-06 02:18:00,2.33605,2.33605,2.33565,2.33575,68499999.0
2006-09-06 02:19:00,2.33565,2.33586,2.33565,2.33574,36600000.0
2006-09-06 02:20:00,2.33581,2.33591,2.33577,2.33591,42400001.0
2006-09-06 02:21:00,2.33587,2.3359,2.3358,2.33583,14900000.0
2006-09-06 02:22:00,2.336,2.33609,2.33591,2.33604,32400000.0
2006-09-06 02:23:00,2.33597,2.33597,2.33585,2.33595,27900000.0
2006-09-06 02:24:00,2.33619,2.33632,2.33616,2.3362,15000000.0
2006-09-06 02:25:00,2.33609,2.3363,2.33597,2.3363,31100000.0
2006-09-06 02:26:00,2.33646,2.33662,2.33642,2.33662,53000000.0
2006-09-06 02:27:00,2.33653,2.33679,2.33653,2.3366,47000000.0
2006-09-06 02:28:00,2.3365,2.33666,2.33649,2.3365,16500000.0
2006-09-06 02:29:00,2.33636,2.33655,2.33628,2.33628,30000000.0
2006-09-06 02:30:00,2.33639,2.33651,2.33632,2.33632,40600000.0
2006-09-06 02:31:00,2.33629,2.33657,2.3362,2.33657,42300000.0
2006-09-06 02:32:00,2.33646,2.33655,2.33641,2.33641,31200000.0
2006-09-06 02:33:00,2.33648,2.33664,2.33648,2.33653,30000000.0
2006-09-06 02:34:00,2.33664,2.33668,2.33657,2.33659,38300000.0
2006-09-06 02:35:00,2.33668,2.33671,2.33651,2.33657,31200000.0
2006-09-06 02:36:00,2.33678,2.33678,2.33643,2.33666,22000000.0
2006-09-06 02:37:00,2.33675,2.33675,2.33653,2.33653,12000000.0
2006-09-06 02:38:00,2.33647,2.33679,2.33647,2.33662,28400000.0
2006-09-06 02:39:00,2.3367,2.3367,2.33654,2.33663,15700000.0
2006-09-06 02:40:00,2.33651,2.33671,2.33647,2.33671,32400000.0
2006-09-06 02:41:00,2.33679,2.33686,2.33654,2.33672,26600000.0
2006-09-06 02:42:00,2.33665,2.33694,2.33665,2.3368,50200000.0
2006-09-06 02:43:00,2.33688,2.33701,2.33685,2.33685,19000000.0
2006-09-06 02:44:00,2.33707,2.33709,2.33682,2.33682,20600000.0
2006-09-06 02:45:00,2.33689,2.33689,2.33662,2.33662,20500000.0
2006-09-06 02:46:00,2.33663,2.33684,2.33661,2.33661,48500000.0
2006-09-06 02:47:00,2.33658,2.33687,2.33658,2.33687,23500000.0
2006-09-06 02:48:00,2.33664,2.33694,2.33664,2.33694,37600000.0
2006-09-06 02:49:00,2.33688,2.33715,2.33688,2.33715,51400000.0
2006-09-06 02:50:00,2.33698,2.33698,2.33669,2.33676,18800000.0
2006-09-06 02:51:00,2.3367,2.33725,2.33663,2.33725,30000000.0
2006-09-06 02:52:00,2.33715,2.33715,2.33691,2.33697,25900000.0
2006-09-06 02:53:00,2.33712,2.33725,2.33709,2.33709,59499998.0
2006-09-06 02:54:00,2.33698,2.33721,2.33697,2.33718,49700000.0
2006-09-06 02:55:00,2.33715,2.33715,2.33696,2.33707,15400000.0
2006-09-06 02:56:00,2.33718,2.33728,2.33711,2.33723,28400000.0
2006-09-06 02:57:00,2.33725,2.33735,2.33702,2.33702,32800000.0
2006-09-06 02:58:00,2.33708,2.33722,2.33685,2.33685,20900000.0
2006-09-06 02:59:00,2.33689,2.33708,2.33684,2.33695,51300000.0
2006-09-06 03:00:00,2.33698,2.33719,2.33688,2.3371,31000000.0
2006-09-06 03:01:00,2.33732,2.33753,2.33706,2.33728,31100000.0
2006-09-06 03:02:00,2.33731,2.33737,2.33731,2.33737,35000000.0
2006-09-06 03:03:00,2.33722,2.33742,2.33722,2.33728,29700000.0
2006-09-06 03:04:00,2.33727,2.33741,2.33718,2.33741,54900000.0
2006-09-06 03:05:00,2.33713,2.33725,2.33673,2.33673,37600000.0
2006-09-06 03:06:00,2.33666,2.33672,2.33638,2.33647,22700000.0
2006-09-06 03:07:00,2.33658,2.33658,2.33632,2.33635,46400000.0
2006-09-06 03:08:00,2.33626,2.33648,2.33626,2.33638,41600000.0
2006-09-06 03:09:00,2.33623,2.33658,2.33623,2.33652,33200000.0
2006-09-06 03:10:00,2.33681,2.33688,2.33676,2.33676,13900000.0
2006-09-06 03:11:00,2.33666,2.33666,2.33634,2.33644,14000000.0
2006-09-06 03:12:00,2.3366,2.3366,2.3363,2.3363,29600000.0
2006-09-06 03:13:00,2.33632,2.33647,2.33632,2.33633,19200000.0
2006-09-06 03:14:00,2.33633,2.33651,2.33622,2.33647,35200000.0
2006-09-06 03:15:00,2.33651,2.33661,2.33637,2.33648,32800000.0
2006-09-06 03:16:00,2.33653,2.33667,2.33637,2.33655,29300000.0
2006-09-06 03:17:00,2.33668,2.33718,2.33655,2.33718,23600000.0
2006-09-06 03:18:00,2.33744,2.3375,2.33718,2.33722,31300000.0
2006-09-06 03:19:00,2.33739,2.33752,2.33739,2.33748,18400000.0
2006-09-06 03:20:00,2.33738,2.3376,2.33725,2.33741,31100000.0
2006-09-06 03:21:00,2.33741,2.33747,2.33724,2.33727,53300000.0
2006-09-06 03:22:00,2.33729,2.33738,2.33699,2.33703,41800000.0
2006-09-06 03:23:00,2.33701,2.33735,2.33701,2.33714,42900000.0
2006-09-06 03:24:00,2.33716,2.33724,2.33698,2.33698,37400000.0
2006-09-06 03:25:00,2.33694,2.33715,2.33689,2.33689,27100000.0
2006-09-06 03:26:00,2.33686,2.3371,2.33686,2.33705,46300000.0
2006-09-06 03:27:00,2.33713,2.33733,2.33713,2.3372,38400000.0
2006-09-06 03:28:00,2.33718,2.33718,2.33691,2.33705,24700000.0
2006-09-06 03:29:00,2.3371,2.33723,2.3371,2.33723,79699998.0
2006-09-06 03:30:00,2.33741,2.33757,2.33731,2.33731,27400000.0
2006-09-06 03:31:00,2.33721,2.33722,2.3371,2.3371,14200000.0
2006-09-06 03:32:00,2.33725,2.33736,2.33714,2.33714,44500000.0
2006-09-06 03:33:00,2.33726,2.33763,2.33726,2.33735,34400000.0
2006-09-06 03:34:00,2.33725,2.3373,2.33693,2.33703,56200000.0
2006-09-06 03:35:00,2.3369,2.33716,2.33683,2.3369,43800000.0
2006-09-06 03:36:00,2.33688,2.33706,2.33685,2.33685,27200000.0
2006-09-06 03:37:00,2.33692,2.33711,2.33687,2.33705,31700001.0
2006-09-06 03:38:00,2.33691,2.33711,2.33691,2.33711,31300000.0
2006-09-06 03:39:00,2.33702,2.33723,2.33696,2.33723,33900000.0
2006-09-06 03:40:00,2.33691,2.33719,2.33686,2.33701,52400000.0
2006-09-06 03:41:00,2.33713,2.33717,2.33704,2.33704,72399999.0
2006-09-06 03:42:00,2.33711,2.33722,2.33711,2.33722,7200000.0
2006-09-06 03:43:00,2.3373,2.33732,2.33718,2.33718,27700000.0
2006-09-06 03:44:00,2.33716,2.33728,2.3371,2.3371,41000000.0
2006-09-06 03:45:00,2.33698,2.33706,2.33688,2.33688,9900000.0
2006-09-06 03:46:00,2.33686,2.33686,2.33662,2.33667,19000000.0
2006-09-06 03:47:00,2.33655,2.33678,2.33641,2.33641,52800000.0
2006-09-06 03:48:00,2.33642,2.33646,2.33637,2.33646,23200000.0
2006-09-06 03:49:00,2.33634,2.33639,2.33627,2.33627,17500000.0
2006-09-06 03:50:00,2.3363,2.33657,2.33625,2.33649,25000000.0
2006-09-06 03:51:00,2.33649,2.33649,2.33611,2.33612,28200000.0
2006-09-06 03:52:00,2.33618,2.33642,2.33618,2.33623,14200000.0
2006-09-06 03:53:00,2.33611,2.33624,2.33611,2.33617,44800000.0
2006-09-06 03:54:00,2.33613,2.3362,2.33595,2.33604,25700000.0
2006-09-06 03:55:00,2.33602,2.33634,2.33602,2.33634,42200000.0
2006-09-06 03:56:00,2.33619,2.33622,2.33608,2.33613,49000000.0
2006-09-06 03:57:00,2.33624,2.33629,2.33615,2.33629,17700000.0
2006-09-06 03:58:00,2.33645,2.3366,2.33638,2.3366,22300000.0
2006-09-06 03:59:00,2.33658,2.33658,2.3364,2.33647,39700000.0
2006-09-06 04:00:00,2.33627,2.33627,2.33609,2.33609,17400000.0
2006-09-06 04:01:00,2.33589,2.33606,2.33577,2.336,27400000.0
2006-09-06 04:02:00,2.33607,2.33626,2.33602,2.33612,26900000.0
2006-09-06 04:03:00,2.33629,2.3363,2.33612,2.33626,33100000.0
2006-09-06 04:04:00,2.33626,2.33653,2.33626,2.33653,38000000.0
2006-09-06 04:05:00,2.33626,2.33626,2.33606,2.33614,20700000.0
2006-09-06 04:06:00,2.33601,2.33608,2.33581,2.33608,22400000.0
2006-09-06 04:07:00,2.33586,2.33608,2.33586,2.33608,42300000.0
2006-09-06 04:08:00,2.33612,2.3363,2.33581,2.33582,23200000.0
2006-09-06 04:09:00,2.33601,2.33601,2.33599,2.33599,17400000.0
2006-09-06 04:10:00,2.33601,2.33618,2.33587,2.336,28900000.0
2006-09-06 04:11:00,2.33602,2.33602,2.33589,2.33595,40100000.0
2006-09-06 04:12:00,2.33593,2.33615,2.33593,2.33611,49300000.0
2006-09-06 04:13:00,2.33592,2.33602,2.33575,2.33585,25600000.0
2006-09-06 04:14:00,2.33594,2.33625,2.33594,2.33608,17200000.0
2006-09-06 04:15:00,2.3361,2.33628,2.3361,2.3362,34300000.0
2006-09-06 04:16:00,2.33622,2.33631,2.33606,2.33606,46400000.0
2006-09-06 04:17:00,2.33601,2.33601,2.3358,2.3358,30400000.0
2006-09-06 04:18:00,2.33605,2.33605,2.3359,2.3359,19400000.0
2006-09-06 04:19:00,2.33598,2.33598,2.33591,2.33591,20900000.0
2006-09-06 04:20:00,2.336,2.33603,2.33589,2.33603,15100000.0
2006-09-06 04:21:00,2.3359,2.33619,2.33568,2.33619,45399999.0
2006-09-06 04:22:00,2.33604,2.33617,2.33558,2.33558,34300000.0
2006-09-06 04:23:00,2.33608,2.33614,2.33608,2.33614,7200000.0
2006-09-06 04:24:00,2.33621,2.3363,2.33609,2.33609,59800000.0
2006-09-06 04:25:00,2.33625,2.33638,2.33611,2.33625,24000000.0
2006-09-06 04:26:00,2.33626,2.33628,2.33618,2.3362,22700000.0
2006-09-06 04:27:00,2.33615,2.33628,2.33614,2.33625,39800000.0
2006-09-06 04:28:00,2.33617,2.33631,2.33611,2.33625,43000000.0
2006-09-06 04:29:00,2.33644,2.33644,2.33612,2.33632,33900000.0
2006-09-06 04:30:00,2.33646,2.33663,2.33646,2.33648,42600000.0
2006-09-06 04:31:00,2.33659,2.33659,2.33642,2.33653,43700000.0
2006-09-06 04:32:00,2.33654,2.33683,2.33654,2.33683,9600000.0
2006-09-06 04:33:00,2.33664,2.33667,2.33649,2.33663,32100000.0
2006-09-06 04:34:00,2.33665,2.33676,2.33661,2.33669,35800000.0
2006-09-06 04:35:00,2.33658,2.3368,2.33654,2.3368,29600000.0
2006-09-06 04:36:00,2.33669,2.33669,2.33658,2.33663,39100000.0
2006-09-06 04:37:00,2.33667,2.33667,2.33636,2.33658,30200000.0
2006-09-06 04:38:00,2.33648,2.33648,2.3364,2.3364,9600000.0
2006-09-06 04:39:00,2.33637,2.33657,2.33635,2.33649,21500000.0
2006-09-06 04:40:00,2.33641,2.33664,2.33641,2.33657,22000000.0
2006-09-06 04:41:00,2.33667,2.33667,2.33653,2.33653,16700000.0
2006-09-06 04:42:00,2.33651,2.33651,2.33622,2.33622,33200000.0
2006-09-06 04:43:00,2.3364,2.3364,2.33608,2.33614,26400000.0
2006-09-06 04:44:00,2.33615,2.33623,2.33608,2.33618,27800000.0
2006-09-06 04:45:00,2.3361,2.33626,2.33603,2.33626,15000000.0
2006-09-06 04:46:00,2.33623,2.33628,2.33616,2.33625,18800000.0
2006-09-06 04:47:00,2.33627,2.33636,2.33613,2.33613,18200000.0
2006-09-06 04:48:00,2.33616,2.33624,2.33616,2.33617,17500000.0
2006-09-06 04:49:00,2.3365,2.3365,2.33629,2.33629,15600000.0
2006-09-06 04:50:00,2.33635,2.33653,2.33635,2.3365,35100000.0
2006-09-06 04:51:00,2.33658,2.33671,2.33657,2.33671,14400000.0
2006-09-06 04:52:00,2.33671,2.33671,2.33651,2.33655,15500000.0
2006-09-06 04:53:00,2.33661,2.33664,2.33644,2.33664,14100000.0
2006-09-06 04:54:00,2.33666,2.33666,2.3365,2.3365,21000000.0
2006-09-06 04:55:00,2.33662,2.33662,2.33639,2.33657,30100000.0
2006-09-06 04:56:00,2.33656,2.33656,2.33652,2.33652,19200000.0
2006-09-06 04:57:00,2.3365,2.3365,2.33627,2.33631,37200000.0
2006-09-06 04:58:00,2.33638,2.3364,2.33632,2.33638,17900000.0
2006-09-06 04:59:00,2.33629,2.33629,2.33629,2.33629,15200000.0
2006-09-06 05:00:00,2.33619,2.33625,2.33597,2.33616,34200000.0
2006-09-06 05:01:00,2.33593,2.33665,2.33593,2.33622,25200000.0
2006-09-06 05:02:00,2.33639,2.3365,2.33629,2.33647,38200000.0
2006-09-06 05:03:00,2.33643,2.33643,2.33636,2.33636,9400000.0
2006-09-06 05:04:00,2.3367,2.33685,2.33665,2.33685,26500000.0
2006-09-06 05:05:00,2.33669,2.33669,2.33642,2.33642,16700000.0
2006-09-06 05:06:00,2.33628,2.33636,2.33628,2.33632,35300000.0
2006-09-06 05:07:00,2.33628,2.33637,2.33627,2.33627,20800000.0
2006-09-06 05:08:00,2.33628,2.33635,2.33624,2.33629,20200000.0
2006-09-06 05:09:00,2.3363,2.33645,2.3363,2.33645,25000000.0
2006-09-06 05:10:00,2.33644,2.3367,2.33637,2.33637,29200000.0
2006-09-06 05:11:00,2.33639,2.33641,2.33639,2.33641,12300000.0
2006-09-06 05:12:00,2.33655,2.33655,2.3364,2.33641,35700000.0
2006-09-06 05:13:00,2.33632,2.33655,2.33628,2.33655,33300000.0
2006-09-06 05:14:00,2.33672,2.33677,2.33668,2.33668,29200000.0
2006-09-06 05:15:00,2.33678,2.33687,2.33678,2.33687,11900000.0
2006-09-06 05:16:00,2.33651,2.33677,2.33632,2.33662,30400000.0
2006-09-06 05:17:00,2.33665,2.33668,2.33649,2.33654,44700000.0
2006-09-06 05:18:00,2.33653,2.33678,2.33652,2.33658,42400000.0
2006-09-06 05:19:00,2.33663,2.3369,2.33656,2.3369,30400000.0
2006-09-06 05:20:00,2.33678,2.33697,2.33672,2.33683,48800000.0
2006-09-06 05:21:00,2.33685,2.33728,2.33685,2.33721,36900000.0
2006-09-06 05:22:00,2.33714,2.33728,2.3371,2.33717,38500000.0
2006-09-06 05:23:00,2.33715,2.33728,2.33703,2.33715,28200000.0
2006-09-06 05:24:00,2.33692,2.33692,2.33643,2.33673,41600000.0
2006-09-06 05:25:00,2.33729,2.3377,2.33729,2.33743,18500000.0
2006-09-06 05:26:00,2.33748,2.33761,2.33748,2.3376,36700000.0
2006-09-06 05:27:00,2.3374,2.33749,2.33727,2.33749,26000000.0
2006-09-06 05:28:00,2.33752,2.33752,2.33735,2.33735,33200000.0
2006-09-06 05:29:00,2.33738,2.33738,2.33719,2.33719,9200000.0
2006-09-06 05:30:00,2.33712,2.33728,2.33708,2.33708,15200000.0
2006-09-06 05:31:00,2.33713,2.33726,2.33713,2.33719,21600000.0
2006-09-06 05:32:00,2.33714,2.33718,2.33702,2.33702,23200000.0
2006-09-06 05:33:00,2.33704,2.33708,2.33699,2.33705,26600000.0
2006-09-06 05:34:00,2.33692,2.33705,2.33688,2.33688,14200000.0
2006-09-06 05:35:00,2.33673,2.33712,2.33673,2.337,29600000.0
2006-09-06 05:36:00,2.33695,2.337,2.33682,2.33688,54900000.0
2006-09-06 05:37:00,2.33649,2.33707,2.33644,2.33672,22200000.0
2006-09-06 05:38:00,2.33684,2.33684,2.33675,2.33683,26900000.0
2006-09-06 05:39:00,2.33675,2.3369,2.33672,2.3369,31400000.0
2006-09-06 05:40:00,2.33666,2.33703,2.33666,2.33677,33800000.0
2006-09-06 05:41:00,2.33679,2.33689,2.33676,2.33676,22100000.0
2006-09-06 05:42:00,2.33678,2.33683,2.33674,2.33683,55600000.0
2006-09-06 05:43:00,2.33679,2.33696,2.33679,2.3368,27200000.0
2006-09-06 05:44:00,2.33692,2.33705,2.33692,2.33697,19800000.0
2006-09-06 05:45:00,2.33708,2.3371,2.33706,2.33706,18400000.0
2006-09-06 05:46:00,2.33711,2.33711,2.33693,2.33693,15200000.0
2006-09-06 05:47:00,2.33704,2.33727,2.33701,2.33727,43200000.0
2006-09-06 05:48:00,2.33727,2.33727,2.33704,2.3371,51400000.0
2006-09-06 05:49:00,2.33688,2.33733,2.33688,2.33715,22300000.0
2006-09-06 05:50:00,2.33721,2.33733,2.33721,2.33732,12700000.0
2006-09-06 05:51:00,2.33728,2.33728,2.33719,2.33719,6800000.0
2006-09-06 05:52:00,2.33724,2.33724,2.337,2.33716,20400000.0
2006-09-06 05:53:00,2.33706,2.33734,2.33691,2.33696,40800000.0
2006-09-06 05:54:00,2.3371,2.33713,2.337,2.33709,29300000.0
2006-09-06 05:55:00,2.33711,2.33711,2.33692,2.33699,19000000.0
2006-09-06 05:56:00,2.33692,2.33692,2.33655,2.33682,31000000.0
2006-09-06 05:57:00,2.33717,2.33741,2.33708,2.33717,37000000.0
2006-09-06 05:58:00,2.33715,2.33751,2.33715,2.33729,34100000.0
2006-09-06 05:59:00,2.3373,2.33734,2.33714,2.33734,33100000.0
2006-09-06 06:00:00,2.33731,2.33748,2.3372,2.33723,19600000.0
2006-09-06 06:01:00,2.33734,2.33752,2.33729,2.33738,32800000.0
2006-09-06 06:02:00,2.33723,2.33741,2.33723,2.33737,38900000.0
2006-09-06 06:03:00,2.33737,2.33746,2.33735,2.33735,25400000.0
2006-09-06 06:04:00,2.3373,2.33742,2.33719,2.33719,11000000.0
2006-09-06 06:05:00,2.33716,2.33739,2.33716,2.33739,50700000.0
2006-09-06 06:06:00,2.33736,2.33745,2.33724,2.33738,31000000.0
2006-09-06 06:07:00,2.3374,2.33752,2.33733,2.33733,43700000.0
2006-09-06 06:08:00,2.33743,2.33751,2.33723,2.33737,60999999.0
2006-09-06 06:09:00,2.3374,2.33746,2.33717,2.33734,34200000.0
2006-09-06 06:10:00,2.33738,2.33753,2.33722,2.33753,48800000.0
2006-09-06 06:11:00,2.33759,2.33765,2.33749,2.33749,14400000.0
2006-09-06 06:12:00,2.33741,2.33771,2.33741,2.33758,30400000.0
2006-09-06 06:13:00,2.33761,2.33808,2.33761,2.33808,19100000.0
2006-09-06 06:14:00,2.33793,2.33806,2.33789,2.33789,21700000.0
2006-09-06 06:15:00,2.33792,2.33792,2.33723,2.33727,42800000.0
2006-09-06 06:16:00,2.3374,2.3374,2.33684,2.33684,7200000.0
2006-09-06 06:17:00,2.33651,2.33674,2.33641,2.33674,47200000.0
2006-09-06 06:18:00,2.33673,2.3368,2.33661,2.3368,17200000.0
2006-09-06 06:19:00,2.33645,2.33683,2.33644,2.33683,31100000.0
2006-09-06 06:20:00,2.33682,2.33687,2.33674,2.33686,39800000.0
2006-09-06 06:21:00,2.33684,2.337,2.33682,2.337,27500000.0
2006-09-06 06:22:00,2.33697,2.33697,2.33662,2.33678,44600000.0
2006-09-06 06:23:00,2.33672,2.33674,2.33653,2.33653,35000000.0
2006-09-06 06:24:00,2.33672,2.33701,2.33672,2.33695,20000000.0
2006-09-06 06:25:00,2.33688,2.3372,2.33688,2.33712,33700000.0
2006-09-06 06:26:00,2.33742,2.33742,2.33713,2.33724,42799999.0
2006-09-06 06:27:00,2.3372,2.33721,2.33711,2.33711,34700000.0
2006-09-06 06:28:00,2.33719,2.33729,2.33715,2.33729,19000000.0
2006-09-06 06:29:00,2.33722,2.33741,2.33711,2.33715,39900000.0
2006-09-06 06:30:00,2.33718,2.33735,2.33694,2.33734,12400000.0
2006-09-06 06:31:00,2.33733,2.33756,2.33732,2.33738,40800000.0
2006-09-06 06:32:00,2.33763,2.33763,2.3368,2.33694,25300000.0
2006-09-06 06:33:00,2.33719,2.33728,2.33701,2.33701,55100000.0
2006-09-06 06:34:00,2.3371,2.3371,2.33683,2.33697,49300000.0
2006-09-06 06:35:00,2.33698,2.33717,2.33688,2.3371,46500000.0
2006-09-06 06:36:00,2.3369,2.33717,2.33669,2.33685,33000000.0
2006-09-06 06:37:00,2.33686,2.33715,2.33686,2.33695,29700000.0
2006-09-06 06:38:00,2.3371,2.33726,2.33705,2.33705,61100000.0
2006-09-06 06:39:00,2.3372,2.33743,2.33714,2.33714,27800000.0
2006-09-06 06:40:00,2.33718,2.33718,2.33711,2.33718,28200000.0
2006-09-06 06:41:00,2.33723,2.33729,2.3371,2.33711,33200000.0
2006-09-06 06:42:00,2.3372,2.33721,2.33714,2.33721,20800000.0
2006-09-06 06:43:00,2.33725,2.33732,2.33716,2.3372,19800000.0
2006-09-06 06:44:00,2.33705,2.33705,2.33687,2.33703,29000000.0
2006-09-06 06:45:00,2.33697,2.33714,2.33697,2.33711,41100000.0
2006-09-06 06:46:00,2.33723,2.33725,2.33702,2.33709,21200000.0
2006-09-06 06:47:00,2.3371,2.33728,2.3371,2.33724,56899998.0
2006-09-06 06:48:00,2.33718,2.33718,2.33718,2.33718,7200000.0
2006-09-06 06:49:00,2.33724,2.33745,2.33711,2.33711,16400000.0
2006-09-06 06:50:00,2.33728,2.33729,2.33723,2.33723,44000000.0
2006-09-06 06:51:00,2.33722,2.33722,2.33695,2.33705,16200000.0
2006-09-06 06:52:00,2.33705,2.33722,2.337,2.33722,26500000.0
2006-09-06 06:53:00,2.33718,2.33718,2.337,2.33705,25600000.0
2006-09-06 06:54:00,2.33718,2.33729,2.33714,2.3372,47500000.0
2006-09-06 06:55:00,2.33719,2.33722,2.33708,2.3371,18100000.0
2006-09-06 06:56:00,2.33715,2.33734,2.3371,2.3371,22600000.0
2006-09-06 06:57:00,2.33714,2.33714,2.33707,2.33712,19000000.0
2006-09-06 06:58:00,2.33709,2.33736,2.33707,2.3371,55700001.0
2006-09-06 06:59:00,2.33707,2.33733,2.33707,2.33733,24100000.0
2006-09-06 07:00:00,2.33722,2.33737,2.33705,2.33709,25600000.0
2006-09-06 07:01:00,2.33708,2.3373,2.33704,2.33726,51300001.0
2006-09-06 07:02:00,2.33707,2.33715,2.33699,2.33713,28400000.0
2006-09-06 07:03:00,2.33708,2.33711,2.33688,2.33691,30400000.0
2006-09-06 07:04:00,2.33689,2.33696,2.3367,2.33682,46900000.0
2006-09-06 07:05:00,2.33695,2.33713,2.33686,2.337,28300000.0
2006-09-06 07:06:00,2.33701,2.33709,2.33696,2.33696,17200000.0
2006-09-06 07:07:00,2.33667,2.33697,2.33655,2.33655,47900000.0
2006-09-06 07:08:00,2.33685,2.33687,2.33685,2.33687,6300000.0
2006-09-06 07:09:00,2.33687,2.33704,2.33681,2.33704,28200000.0
2006-09-06 07:10:00,2.3367,2.33701,2.3367,2.33682,30000000.0
2006-09-06 07:11:00,2.3368,2.33696,2.33673,2.33673,22600000.0
2006-09-06 07:12:00,2.33674,2.33697,2.33674,2.33697,36000000.0
2006-09-06 07:13:00,2.33696,2.33713,2.33696,2.33713,41500000.0
2006-09-06 07:14:00,2.33675,2.33713,2.33673,2.33693,24400000.0
2006-09-06 07:15:00,2.33727,2.33727,2.33707,2.33715,41800000.0
2006-09-06 07:16:00,2.3372,2.3373,2.33718,2.3373,13000000.0
2006-09-06 07:17:00,2.33703,2.33725,2.33683,2.33684,32400000.0
2006-09-06 07:18:00,2.33719,2.3373,2.33719,2.3373,29600000.0
2006-09-06 07:19:00,2.33728,2.33741,2.33725,2.33732,29300000.0
2006-09-06 07:20:00,2.33731,2.33737,2.33718,2.33723,35000000.0
2006-09-06 07:21:00,2.33718,2.3374,2.33718,2.33725,45000000.0
2006-09-06 07:22:00,2.33715,2.33739,2.33715,2.33721,6500000.0
2006-09-06 07:23:00,2.3374,2.33743,2.33727,2.33727,11000000.0
2006-09-06 07:24:00,2.33734,2.33734,2.337,2.33712,53200000.0
2006-09-06 07:25:00,2.33709,2.33732,2.33709,2.33732,27000000.0
2006-09-06 07:26:00,2.33729,2.33749,2.33717,2.33739,41400000.0
2006-09-06 07:27:00,2.33738,2.33741,2.33736,2.33741,8000000.0
2006-09-06 07:28:00,2.33719,2.33723,2.33709,2.33723,21500000.0
2006-09-06 07:29:00,2.3372,2.33725,2.33708,2.33718,50999998.0
2006-09-06 07:30:00,2.33717,2.33722,2.33668,2.33682,33700000.0
2006-09-06 07:31:00,2.33718,2.33726,2.33704,2.33704,36700000.0
2006-09-06 07:32:00,2.33712,2.33712,2.33687,2.33703,47699999.0
2006-09-06 07:33:00,2.33696,2.33707,2.33688,2.33707,25900000.0
2006-09-06 07:34:00,2.33693,2.3373,2.33693,2.33709,45800000.0
2006-09-06 07:35:00,2.33704,2.3372,2.33694,2.3371,27100000.0
2006-09-06 07:36:00,2.33704,2.33714,2.33693,2.33714,30400000.0
2006-09-06 07:37:00,2.33729,2.33736,2.33714,2.33714,12400000.0
2006-09-06 07:38:00,2.33731,2.33741,2.33725,2.33731,56700001.0
2006-09-06 07:39:00,2.33707,2.33744,2.33707,2.33744,29400000.0
2006-09-06 07:40:00,2.33731,2.33759,2.33731,2.33759,36800000.0
2006-09-06 07:41:00,2.33763,2.33763,2.33757,2.33757,4000000.0
2006-09-06 07:42:00,2.3373,2.33732,2.3371,2.33732,16800000.0
2006-09-06 07:43:00,2.33722,2.33722,2.33708,2.33708,36900000.0
2006-09-06 07:44:00,2.33712,2.33717,2.33702,2.33702,28500000.0
2006-09-06 07:45:00,2.33699,2.3372,2.33686,2.33686,42200000.0
2006-09-06 07:46:00,2.33697,2.33698,2.33642,2.33665,40000000.0
2006-09-06 07:47:00,2.33666,2.33688,2.33654,2.33688,23200000.0
2006-09-06 07:48:00,2.33704,2.33704,2.33679,2.33683,28200000.0
2006-09-06 07:49:00,2.33697,2.33697,2.33672,2.33676,27500000.0
2006-09-06 07:50:00,2.33682,2.33682,2.33667,2.33667,21900000.0
2006-09-06 07:51:00,2.33669,2.33711,2.33669,2.33685,44600000.0
2006-09-06 07:52:00,2.33698,2.33698,2.3366,2.3366,36500000.0
2006-09-06 07:53:00,2.33664,2.33691,2.33642,2.3369,52900000.0
2006-09-06 07:54:00,2.33677,2.33702,2.33672,2.3369,15800000.0
2006-09-06 07:55:00,2.33664,2.33682,2.33655,2.33655,58900000.0
2006-09-06 07:56:00,2.33651,2.33672,2.33651,2.33663,19100000.0
2006-09-06 07:57:00,2.33666,2.33671,2.3365,2.33671,17600000.0
2006-09-06 07:58:00,2.33702,2.33711,2.33702,2.33703,39000000.0
2006-09-06 07:59:00,2.33702,2.33712,2.33683,2.33692,47500000.0
2006-09-06 08:00:00,2.33715,2.33716,2.33683,2.3369,18500000.0
2006-09-06 08:01:00,2.33695,2.33695,2.33675,2.33695,47500000.0
2006-09-06 08:02:00,2.33684,2.33684,2.33679,2.33679,20300000.0
2006-09-06 08:03:00,2.3367,2.33693,2.3367,2.33693,42200000.0
2006-09-06 08:04:00,2.3367,2.3367,2.3364,2.33642,25000000.0
2006-09-06 08:05:00,2.33635,2.33675,2.33635,2.33656,30000000.0
2006-09-06 08:06:00,2.33651,2.33658,2.33637,2.33637,62900000.0
2006-09-06 08:07:00,2.33649,2.33689,2.33649,2.33672,21500000.0
2006-09-06 08:08:00,2.33681,2.33683,2.33652,2.3366,30300000.0
2006-09-06 08:09:00,2.33667,2.33675,2.33665,2.33665,19400000.0
2006-09-06 08:10:00,2.33675,2.33719,2.33675,2.33714,33000000.0
2006-09-06 08:11:00,2.33714,2.33714,2.33689,2.33698,27700000.0
2006-09-06 08:12:00,2.33701,2.33713,2.3368,2.3369,44100000.0
2006-09-06 08:13:00,2.33709,2.33735,2.33708,2.3371,44800000.0
2006-09-06 08:14:00,2.33719,2.33719,2.33679,2.33679,39900000.0
2006-09-06 08:15:00,2.33698,2.33698,2.33679,2.33688,23400000.0
2006-09-06 08:16:00,2.33674,2.33678,2.33659,2.33669,51800000.0
2006-09-06 08:17:00,2.3367,2.33683,2.3367,2.33683,5500000.0
2006-09-06 08:18:00,2.33693,2.33696,2.33668,2.3369,28200000.0
2006-09-06 08:19:00,2.33699,2.33714,2.33695,2.33714,16600000.0
2006-09-06 08:20:00,2.33702,2.33713,2.33698,2.33713,34600000.0
2006-09-06 08:21:00,2.33701,2.33701,2.33677,2.33682,19800000.0
2006-09-06 08:22:00,2.33672,2.33681,2.33672,2.33681,53399999.0
2006-09-06 08:23:00,2.3367,2.33679,2.33628,2.3365,35100000.0
2006-09-06 08:24:00,2.33646,2.33663,2.33638,2.33645,33600000.0
2006-09-06 08:25:00,2.3364,2.33655,2.33626,2.33655,16800000.0
2006-09-06 08:26:00,2.33652,2.33652,2.33637,2.33647,29600000.0
2006-09-06 08:27:00,2.33648,2.33648,2.33617,2.33624,41500000.0
2006-09-06 08:28:00,2.33613,2.33613,2.33583,2.33587,60500000.0
2006-09-06 08:29:00,2.33595,2.33601,2.33587,2.33598,44200000.0
2006-09-06 08:30:00,2.33594,2.33616,2.33586,2.33602,15600000.0
2006-09-06 08:31:00,2.33614,2.33614,2.33582,2.33604,49499999.0
2006-09-06 08:32:00,2.33597,2.33618,2.33591,2.33591,33400000.0
2006-09-06 08:33:00,2.33608,2.33619,2.33595,2.33595,37699999.0
2006-09-06 08:34:00,2.33607,2.33633,2.33564,2.33564,42200000.0
2006-09-06 08:35:00,2.33556,2.33564,2.33535,2.33543,78299999.0
2006-09-06 08:36:00,2.33545,2.33571,2.33545,2.33562,43300000.0
2006-09-06 08:37:00,2.33551,2.33586,2.33548,2.33586,38100000.0
2006-09-06 08:38:00,2.33579,2.33591,2.33549,2.33555,65800001.0
2006-09-06 08:39:00,2.33567,2.33586,2.33559,2.33586,45800000.0
2006-09-06 08:40:00,2.33606,2.3365,2.33606,2.33634,27500000.0
2006-09-06 08:41:00,2.3363,2.33674,2.3363,2.33652,26800000.0
2006-09-06 08:42:00,2.3363,2.33634,2.33617,2.33618,34600000.0
2006-09-06 08:43:00,2.33594,2.33608,2.33591,2.33608,25100000.0
2006-09-06 08:44:00,2.33623,2.33664,2.3361,2.3365,24400000.0
2006-09-06 08:45:00,2.33632,2.33638,2.33618,2.3362,34100000.0
2006-09-06 08:46:00,2.33591,2.33614,2.33583,2.33599,36600000.0
2006-09-06 08:47:00,2.33614,2.33614,2.33584,2.33585,47500001.0
2006-09-06 08:48:00,2.33597,2.33606,2.33568,2.33572,21200000.0
2006-09-06 08:49:00,2.33588,2.33592,2.33578,2.3358,54900001.0
2006-09-06 08:50:00,2.33583,2.3362,2.33583,2.33619,23800000.0
2006-09-06 08:51:00,2.3361,2.33631,2.33593,2.33593,32700000.0
2006-09-06 08:52:00,2.33588,2.33604,2.33584,2.3359,29000000.0
2006-09-06 08:53:00,2.33612,2.33623,2.33612,2.33623,9600000.0
2006-09-06 08:54:00,2.33615,2.33615,2.33591,2.33602,36500000.0
2006-09-06 08:55:00,2.33604,2.3361,2.33596,2.33609,26300000.0
2006-09-06 08:56:00,2.33607,2.33632,2.33606,2.33616,31800000.0
2006-09-06 08:57:00,2.3362,2.3363,2.33607,2.3362,60600000.0
2006-09-06 08:58:00,2.33626,2.33626,2.33607,2.33618,44700001.0
2006-09-06 08:59:00,2.3361,2.33625,2.33596,2.336,31100000.0
2006-09-06 09:00:00,2.33604,2.33616,2.3358,2.33601,26800000.0
2006-09-06 09:01:00,2.33632,2.33632,2.336,2.33604,41100000.0
2006-09-06 09:02:00,2.33607,2.33635,2.33607,2.33618,33200000.0
2006-09-06 09:03:00,2.33608,2.33627,2.33608,2.33617,44800000.0
2006-09-06 09:04:00,2.3363,2.33637,2.33622,2.33624,33700000.0
2006-09-06 09:05:00,2.33622,2.33634,2.33616,2.33616,39200000.0
2006-09-06 09:06:00,2.33628,2.33645,2.33621,2.33621,30100000.0
2006-09-06 09:07:00,2.33613,2.33624,2.33594,2.33594,50900000.0
2006-09-06 09:08:00,2.33585,2.33617,2.33575,2.33605,22900000.0
2006-09-06 09:09:00,2.33586,2.33591,2.33576,2.33585,40100000.0
2006-09-06 09:10:00,2.33571,2.33587,2.3357,2.33587,32100000.0
2006-09-06 09:11:00,2.3358,2.3358,2.33557,2.33563,24000000.0
2006-09-06 09:12:00,2.33566,2.33566,2.33553,2.33558,15600000.0
2006-09-06 09:13:00,2.33543,2.33543,2.3351,2.3353,20900000.0
2006-09-06 09:14:00,2.33508,2.33523,2.33504,2.33523,38900000.0
2006-09-06 09:15:00,2.33509,2.33523,2.33478,2.3348,49400000.0
2006-09-06 09:16:00,2.33481,2.33516,2.33465,2.33516,20700000.0
2006-09-06 09:17:00,2.33534,2.33558,2.33526,2.33541,24400000.0
2006-09-06 09:18:00,2.33549,2.33559,2.33538,2.33545,18700000.0
2006-09-06 09:19:00,2.33526,2.33526,2.33495,2.33495,18400000.0
2006-09-06 09:20:00,2.33486,2.33505,2.33474,2.33488,32100000.0
2006-09-06 09:21:00,2.335,2.33521,2.335,2.33502,32600000.0
2006-09-06 09:22:00,2.33506,2.33506,2.33483,2.33487,35800000.0
2006-09-06 09:23:00,2.33515,2.33515,2.33495,2.33514,21400000.0
2006-09-06 09:24:00,2.33483,2.33505,2.3348,2.33496,59900000.0
2006-09-06 09:25:00,2.33466,2.33478,2.33456,2.33456,54500001.0
2006-09-06 09:26:00,2.33465,2.33488,2.33465,2.33475,33100000.0
2006-09-06 09:27:00,2.3349,2.3349,2.33464,2.33478,43500000.0
2006-09-06 09:28:00,2.33492,2.33513,2.33492,2.33506,27500000.0
2006-09-06 09:29:00,2.33506,2.3352,2.33487,2.33503,38800000.0
2006-09-06 09:30:00,2.33498,2.33515,2.33476,2.33495,35900000.0
2006-09-06 09:31:00,2.33482,2.33493,2.33379,2.33389,41100000.0
2006-09-06 09:32:00,2.33396,2.33413,2.33375,2.33409,28400000.0
2006-09-06 09:33:00,2.33431,2.33433,2.33419,2.33433,29400000.0
2006-09-06 09:34:00,2.33446,2.33446,2.33405,2.33405,31600000.0
2006-09-06 09:35:00,2.33399,2.33423,2.33397,2.33423,22700000.0
2006-09-06 09:36:00,2.33434,2.33436,2.33417,2.33423,41900000.0
2006-09-06 09:37:00,2.3341,2.33437,2.33396,2.33409,41700000.0
2006-09-06 09:38:00,2.33387,2.33387,2.33358,2.3338,30400000.0
2006-09-06 09:39:00,2.3336,2.33375,2.33351,2.33375,74999999.0
2006-09-06 09:40:00,2.33385,2.33394,2.33357,2.33367,27700000.0
2006-09-06 09:41:00,2.33373,2.33391,2.33368,2.33391,22600000.0
2006-09-06 09:42:00,2.33376,2.33393,2.33376,2.33392,30200000.0
2006-09-06 09:43:00,2.33377,2.33377,2.33361,2.33368,18000000.0
2006-09-06 09:44:00,2.3337,2.33391,2.33355,2.33367,26700000.0
2006-09-06 09:45:00,2.33358,2.33379,2.33358,2.33366,36500000.0
2006-09-06 09:46:00,2.33382,2.33398,2.33382,2.33397,16900000.0
2006-09-06 09:47:00,2.33397,2.33406,2.33392,2.33392,27200000.0
2006-09-06 09:48:00,2.33393,2.33403,2.33372,2.33373,44000000.0
2006-09-06 09:49:00,2.33384,2.33399,2.33384,2.33387,23400000.0
2006-09-06 09:50:00,2.33393,2.33409,2.33378,2.33387,34100000.0
2006-09-06 09:51:00,2.3341,2.3341,2.33376,2.33376,38900000.0
2006-09-06 09:52:00,2.33379,2.33379,2.33341,2.33352,42300000.0
2006-09-06 09:53:00,2.33357,2.33376,2.33353,2.3336,37900000.0
2006-09-06 09:54:00,2.33362,2.33368,2.33348,2.33366,37000000.0
2006-09-06 09:55:00,2.33368,2.33384,2.33355,2.33366,46500000.0
2006-09-06 09:56:00,2.33356,2.33356,2.33326,2.33335,19600000.0
2006-09-06 09:57:00,2.33331,2.33348,2.33319,2.33324,47400000.0
2006-09-06 09:58:00,2.3333,2.3333,2.33306,2.33326,21200000.0
2006-09-06 09:59:00,2.3335,2.3335,2.33317,2.3332,40200000.0
2006-09-06 10:00:00,2.33325,2.33351,2.33325,2.33332,32200000.0
2006-09-06 10:01:00,2.33355,2.3336,2.33347,2.33353,29500000.0
2006-09-06 10:02:00,2.33367,2.33377,2.33364,2.3337,20600000.0
2006-09-06 10:03:00,2.33384,2.33393,2.33367,2.33378,31900000.0
2006-09-06 10:04:00,2.33383,2.33392,2.33364,2.33364,44400000.0
2006-09-06 10:05:00,2.33362,2.33372,2.33359,2.33359,28900000.0
2006-09-06 10:06:00,2.33356,2.33357,2.3333,2.3333,57700002.0
2006-09-06 10:07:00,2.33362,2.33377,2.33359,2.33359,32200000.0
2006-09-06 10:08:00,2.33375,2.33387,2.33375,2.33387,27000000.0
2006-09-06 10:09:00,2.33375,2.33389,2.33375,2.3338,41900000.0
2006-09-06 10:10:00,2.33387,2.33388,2.33378,2.33388,31300000.0
2006-09-06 10:11:00,2.33372,2.33385,2.33372,2.33383,56800000.0
2006-09-06 10:12:00,2.33383,2.3339,2.33381,2.33384,45700000.0
2006-09-06 10:13:00,2.33375,2.33388,2.33373,2.33388,18200000.0
2006-09-06 10:14:00,2.33377,2.33377,2.33315,2.33315,39700000.0
2006-09-06 10:15:00,2.33331,2.33344,2.33314,2.33344,38400000.0
2006-09-06 10:16:00,2.33345,2.33368,2.33338,2.33368,48300000.0
2006-09-06 10:17:00,2.33384,2.33388,2.33352,2.33373,47000000.0
2006-09-06 10:18:00,2.3336,2.33385,2.3336,2.33385,25800000.0
2006-09-06 10:19:00,2.33353,2.33353,2.33325,2.3334,43700000.0
2006-09-06 10:20:00,2.33361,2.33391,2.33361,2.33389,23900000.0
2006-09-06 10:21:00,2.33383,2.33391,2.33367,2.33387,37300000.0
2006-09-06 10:22:00,2.33388,2.33407,2.33373,2.33386,65200000.0
2006-09-06 10:23:00,2.33363,2.33377,2.33343,2.33353,39700000.0
2006-09-06 10:24:00,2.33332,2.33336,2.33322,2.33327,27900000.0
2006-09-06 10:25:00,2.33313,2.33313,2.33286,2.33297,54700000.0
2006-09-06 10:26:00,2.33327,2.33334,2.33325,2.33325,13900000.0
2006-09-06 10:27:00,2.33309,2.33327,2.33309,2.3332,55199999.0
2006-09-06 10:28:00,2.33316,2.33337,2.33316,2.3333,42800000.0
2006-09-06 10:29:00,2.33318,2.33353,2.33305,2.33353,24200000.0
2006-09-06 10:30:00,2.3333,2.33358,2.33307,2.33353,49000000.0
2006-09-06 10:31:00,2.33354,2.33385,2.33354,2.33385,16000000.0
2006-09-06 10:32:00,2.33371,2.33401,2.33371,2.33372,26400000.0
2006-09-06 10:33:00,2.33346,2.33346,2.33248,2.33248,32200000.0
2006-09-06 10:34:00,2.33252,2.33272,2.33226,2.3325,33100000.0
2006-09-06 10:35:00,2.33274,2.33291,2.33274,2.3328,25600000.0
2006-09-06 10:36:00,2.33277,2.33277,2.33209,2.33209,21400000.0
2006-09-06 10:37:00,2.33226,2.33232,2.33203,2.33216,42500000.0
2006-09-06 10:38:00,2.33239,2.33251,2.33221,2.33234,13600000.0
2006-09-06 10:39:00,2.33228,2.33276,2.33225,2.33273,38600000.0
2006-09-06 10:40:00,2.33275,2.33291,2.3327,2.33283,36200000.0
2006-09-06 10:41:00,2.33267,2.33305,2.33254,2.33282,46100000.0
2006-09-06 10:42:00,2.33263,2.33273,2.3326,2.33273,19400000.0
2006-09-06 10:43:00,2.3328,2.33307,2.3327,2.33278,39900000.0
2006-09-06 10:44:00,2.33263,2.3327,2.33248,2.33266,42700000.0
2006-09-06 10:45:00,2.33281,2.33305,2.33272,2.33305,22100000.0
2006-09-06 10:46:00,2.33319,2.33321,2.33298,2.33298,30900000.0
2006-09-06 10:47:00,2.33294,2.33297,2.33229,2.33229,25200000.0
2006-09-06 10:48:00,2.33206,2.33235,2.33198,2.33234,38500000.0
2006-09-06 10:49:00,2.33247,2.3327,2.33247,2.3327,26600000.0
2006-09-06 10:50:00,2.33268,2.33268,2.3325,2.3325,22400000.0
2006-09-06 10:51:00,2.33239,2.33248,2.33221,2.33233,26000000.0
2006-09-06 10:52:00,2.33246,2.33246,2.33221,2.33226,40100000.0
2006-09-06 10:53:00,2.33242,2.33281,2.33242,2.33281,45100000.0
2006-09-06 10:54:00,2.33278,2.33319,2.33278,2.33316,22000000.0
2006-09-06 10:55:00,2.33322,2.3333,2.33301,2.33323,51900000.0
2006-09-06 10:56:00,2.33313,2.33331,2.33306,2.33331,16800000.0
2006-09-06 10:57:00,2.33327,2.33356,2.33316,2.33318,47800000.0
2006-09-06 10:58:00,2.33333,2.33351,2.33327,2.33327,19800000.0
2006-09-06 10:59:00,2.33328,2.33331,2.33294,2.33308,43900000.0
2006-09-06 11:00:00,2.33276,2.33295,2.33246,2.33252,34700000.0
2006-09-06 11:01:00,2.33214,2.33232,2.33214,2.33214,59400000.0
2006-09-06 11:02:00,2.3317,2.33188,2.33138,2.33165,36600000.0
2006-09-06 11:03:00,2.33131,2.3317,2.33127,2.3317,21700000.0
2006-09-06 11:04:00,2.33202,2.33202,2.33178,2.33178,49700000.0
2006-09-06 11:05:00,2.3317,2.33192,2.33159,2.33159,41900000.0
2006-09-06 11:06:00,2.33191,2.33212,2.3319,2.33212,28600000.0
2006-09-06 11:07:00,2.33221,2.33247,2.33212,2.33247,38500000.0
2006-09-06 11:08:00,2.33236,2.33238,2.33211,2.33211,22400000.0
2006-09-06 11:09:00,2.33206,2.33223,2.33206,2.33213,44400000.0
2006-09-06 11:10:00,2.33197,2.33222,2.33188,2.33191,44000000.0
2006-09-06 11:11:00,2.3318,2.33214,2.33156,2.33206,32500000.0
2006-09-06 11:12:00,2.33166,2.33166,2.33143,2.33151,37700000.0
2006-09-06 11:13:00,2.33141,2.33143,2.33129,2.33133,44100000.0
2006-09-06 11:14:00,2.3315,2.33189,2.3315,2.33172,54400000.0
2006-09-06 11:15:00,2.33177,2.33194,2.33177,2.33193,45400000.0
2006-09-06 11:16:00,2.3317,2.33198,2.33144,2.33144,28700000.0
2006-09-06 11:17:00,2.33141,2.33141,2.33109,2.33123,27800000.0
2006-09-06 11:18:00,2.33167,2.33167,2.33135,2.33163,38600000.0
2006-09-06 11:19:00,2.33145,2.33154,2.33138,2.33154,45800000.0
2006-09-06 11:20:00,2.33154,2.33154,2.33107,2.33109,62100000.0
2006-09-06 11:21:00,2.33093,2.33107,2.33065,2.33087,27400000.0
2006-09-06 11:22:00,2.33079,2.33096,2.3307,2.33096,49900001.0
2006-09-06 11:23:00,2.331,2.331,2.3308,2.33083,45600000.0
2006-09-06 11:24:00,2.33116,2.33132,2.33099,2.33105,41800000.0
2006-09-06 11:25:00,2.33107,2.3314,2.33107,2.33117,27600000.0
2006-09-06 11:26:00,2.33113,2.33133,2.33107,2.33111,43000000.0
2006-09-06 11:27:00,2.33112,2.3313,2.33103,2.3311,19100000.0
2006-09-06 11:28:00,2.3312,2.33132,2.33119,2.33119,52200000.0
2006-09-06 11:29:00,2.3312,2.3315,2.33106,2.33106,42300000.0
2006-09-06 11:30:00,2.33103,2.33117,2.33101,2.33116,28700000.0
2006-09-06 11:31:00,2.33119,2.33168,2.33119,2.33151,54900000.0
2006-09-06 11:32:00,2.33149,2.33156,2.33139,2.3315,42200000.0
2006-09-06 11:33:00,2.33141,2.33146,2.33114,2.33139,51200000.0
2006-09-06 11:34:00,2.33129,2.33137,2.33116,2.33135,41300000.0
2006-09-06 11:35:00,2.33129,2.33155,2.33129,2.33137,24300000.0
2006-09-06 11:36:00,2.33166,2.33213,2.33166,2.33213,35800000.0
2006-09-06 11:37:00,2.3322,2.3322,2.3321,2.33214,36600000.0
2006-09-06 11:38:00,2.33203,2.33242,2.33196,2.33242,68500000.0
2006-09-06 11:39:00,2.33232,2.33232,2.33202,2.33219,46500000.0
2006-09-06 11:40:00,2.33199,2.33228,2.33189,2.33228,24500000.0
2006-09-06 11:41:00,2.332,2.33238,2.332,2.33215,34800000.0
2006-09-06 11:42:00,2.332,2.33227,2.332,2.33211,68600000.0
2006-09-06 11:43:00,2.33206,2.33219,2.332,2.332,19500000.0
2006-09-06 11:44:00,2.33189,2.33209,2.33185,2.33209,30600000.0
2006-09-06 11:45:00,2.33208,2.33213,2.33194,2.33212,26400000.0
2006-09-06 11:46:00,2.3321,2.3321,2.33188,2.33189,22000000.0
2006-09-06 11:47:00,2.33218,2.33222,2.33216,2.33216,18800000.0
2006-09-06 11:48:00,2.33201,2.3322,2.33201,2.33212,32000000.0
2006-09-06 11:49:00,2.33216,2.33229,2.332,2.33208,25600000.0
2006-09-06 11:50:00,2.33193,2.33193,2.33168,2.33168,27700000.0
2006-09-06 11:51:00,2.33181,2.33181,2.33155,2.33155,40500000.0
2006-09-06 11:52:00,2.33152,2.33152,2.33138,2.3315,27900000.0
2006-09-06 11:53:00,2.3313,2.33132,2.33112,2.33124,22800000.0
2006-09-06 11:54:00,2.33127,2.3313,2.33079,2.3309,37900000.0
2006-09-06 11:55:00,2.33096,2.33112,2.33084,2.33084,38300000.0
2006-09-06 11:56:00,2.33081,2.33101,2.32984,2.32984,55900000.0
2006-09-06 11:57:00,2.32991,2.32991,2.32957,2.32981,31700000.0
2006-09-06 11:58:00,2.32992,2.32996,2.32976,2.32996,28400000.0
2006-09-06 11:59:00,2.33004,2.33009,2.32983,2.32983,30100000.0
2006-09-06 12:00:00,2.32987,2.3303,2.32987,2.33014,44300000.0
2006-09-06 12:01:00,2.33015,2.33044,2.33013,2.33019,47200000.0
2006-09-06 12:02:00,2.33021,2.33027,2.33013,2.33022,32900000.0
2006-09-06 12:03:00,2.33021,2.33036,2.3302,2.33032,36700000.0
2006-09-06 12:04:00,2.3302,2.33042,2.33018,2.33025,23900000.0
2006-09-06 12:05:00,2.33048,2.3307,2.33035,2.33043,48700000.0
2006-09-06 12:06:00,2.33048,2.33061,2.3304,2.33059,54700000.0
2006-09-06 12:07:00,2.3305,2.33054,2.33038,2.33038,54800000.0
2006-09-06 12:08:00,2.33056,2.33083,2.33056,2.33065,34400000.0
2006-09-06 12:09:00,2.33074,2.33088,2.33068,2.33072,31200000.0
2006-09-06 12:10:00,2.33074,2.33074,2.33051,2.3306,36000000.0
2006-09-06 12:11:00,2.33049,2.33071,2.33035,2.33046,36000000.0
2006-09-06 12:12:00,2.3304,2.33071,2.3304,2.33071,29500000.0
2006-09-06 12:13:00,2.3308,2.33106,2.3307,2.33095,44200000.0
2006-09-06 12:14:00,2.3312,2.33142,2.33109,2.33111,34700000.0
2006-09-06 12:15:00,2.33103,2.33156,2.33103,2.33146,62900000.0
2006-09-06 12:16:00,2.33147,2.33156,2.33067,2.33067,44100000.0
2006-09-06 12:17:00,2.33066,2.33075,2.33059,2.33059,55100001.0
2006-09-06 12:18:00,2.33054,2.33066,2.33041,2.33058,60700000.0
2006-09-06 12:19:00,2.33062,2.33079,2.33061,2.33068,19800000.0
2006-09-06 12:20:00,2.33075,2.3309,2.33061,2.33082,27700000.0
2006-09-06 12:21:00,2.33106,2.33139,2.331,2.331,17600000.0
2006-09-06 12:22:00,2.33159,2.33186,2.33145,2.33176,28600000.0
2006-09-06 12:23:00,2.33192,2.33199,2.33172,2.33199,39300000.0
2006-09-06 12:24:00,2.33211,2.33216,2.33203,2.33208,36900000.0
2006-09-06 12:25:00,2.33238,2.33247,2.33226,2.33237,33100000.0
2006-09-06 12:26:00,2.33254,2.33286,2.33254,2.33282,20600000.0
2006-09-06 12:27:00,2.33285,2.3329,2.33265,2.33282,34800000.0
2006-09-06 12:28:00,2.33284,2.33302,2.33283,2.33302,50000000.0
2006-09-06 12:29:00,2.33301,2.33301,2.33272,2.3328,46100000.0
2006-09-06 12:30:00,2.33291,2.33308,2.33281,2.33308,36900000.0
2006-09-06 12:31:00,2.33311,2.33313,2.33296,2.33305,18200000.0
2006-09-06 12:32:00,2.33311,2.33338,2.33307,2.33338,21000000.0
2006-09-06 12:33:00,2.33327,2.33333,2.33307,2.33312,31600000.0
2006-09-06 12:34:00,2.33293,2.33303,2.33292,2.33303,20800000.0
2006-09-06 12:35:00,2.33314,2.33341,2.3329,2.33314,32800000.0
2006-09-06 12:36:00,2.33307,2.33307,2.33263,2.33263,24500000.0
2006-09-06 12:37:00,2.33296,2.33305,2.33284,2.33293,26500000.0
2006-09-06 12:38:00,2.33284,2.33308,2.33284,2.33305,29200000.0
2006-09-06 12:39:00,2.33317,2.33321,2.33275,2.33298,41000000.0
2006-09-06 12:40:00,2.33299,2.33322,2.3329,2.33302,42900000.0
2006-09-06 12:41:00,2.3331,2.33317,2.33297,2.33309,46200000.0
2006-09-06 12:42:00,2.33282,2.33292,2.33258,2.33258,33700000.0
2006-09-06 12:43:00,2.33242,2.33252,2.33226,2.33226,35900000.0
2006-09-06 12:44:00,2.33214,2.33214,2.33182,2.33182,22000000.0
2006-09-06 12:45:00,2.33199,2.33215,2.33189,2.33215,36400000.0
2006-09-06 12:46:00,2.33199,2.33215,2.33179,2.3319,18000000.0
2006-09-06 12:47:00,2.33184,2.33198,2.33142,2.33142,45600000.0
2006-09-06 12:48:00,2.33136,2.33192,2.33136,2.33188,30400000.0
2006-09-06 12:49:00,2.33201,2.33229,2.33201,2.3322,43400000.0
2006-09-06 12:50:00,2.33234,2.33235,2.33209,2.33209,31000000.0
2006-09-06 12:51:00,2.33215,2.33246,2.33211,2.33224,23100000.0
2006-09-06 12:52:00,2.33198,2.3322,2.33186,2.33204,59200000.0
2006-09-06 12:53:00,2.33203,2.33214,2.3318,2.33204,41700000.0
2006-09-06 12:54:00,2.33214,2.33236,2.33206,2.33233,54200000.0
2006-09-06 12:55:00,2.3323,2.33239,2.33228,2.3323,43100000.0
2006-09-06 12:56:00,2.33227,2.33248,2.33217,2.33217,33200000.0
2006-09-06 12:57:00,2.33219,2.33222,2.33192,2.33192,51599998.0
2006-09-06 12:58:00,2.3322,2.33234,2.3322,2.33223,18400000.0
2006-09-06 12:59:00,2.33236,2.3325,2.33213,2.33239,57900000.0
2006-09-06 13:00:00,2.33232,2.33235,2.33214,2.33232,54200001.0
2006-09-06 13:01:00,2.33256,2.33256,2.33211,2.33217,66900000.0
2006-09-06 13:02:00,2.33214,2.33224,2.33196,2.33215,34900000.0
2006-09-06 13:03:00,2.33199,2.33219,2.3318,2.3318,65500000.0
2006-09-06 13:04:00,2.33172,2.33173,2.33155,2.33156,27400000.0
2006-09-06 13:05:00,2.3316,2.33168,2.33142,2.33159,29800000.0
2006-09-06 13:06:00,2.33151,2.3317,2.3314,2.33165,19700000.0
2006-09-06 13:07:00,2.33171,2.33185,2.33158,2.33172,39700000.0
2006-09-06 13:08:00,2.33166,2.3318,2.33152,2.33169,69300001.0
2006-09-06 13:09:00,2.33161,2.33173,2.33157,2.33173,40999999.0
2006-09-06 13:10:00,2.33162,2.33173,2.33131,2.33142,25800000.0
2006-09-06 13:11:00,2.33178,2.33196,2.33176,2.33196,27100000.0
2006-09-06 13:12:00,2.33192,2.33192,2.33138,2.33138,30400000.0
2006-09-06 13:13:00,2.33148,2.33204,2.33148,2.33175,46100000.0
2006-09-06 13:14:00,2.33168,2.33168,2.33133,2.33162,34200000.0
2006-09-06 13:15:00,2.3317,2.33222,2.33163,2.33222,40100000.0
2006-09-06 13:16:00,2.33184,2.33204,2.33158,2.3318,25000000.0
2006-09-06 13:17:00,2.33145,2.33182,2.33136,2.33158,42600000.0
2006-09-06 13:18:00,2.33163,2.33185,2.33137,2.33139,29100000.0
2006-09-06 13:19:00,2.3315,2.33188,2.3315,2.33183,18200000.0
2006-09-06 13:20:00,2.33177,2.33205,2.33176,2.33197,39200000.0
2006-09-06 13:21:00,2.33204,2.33204,2.33147,2.33183,38800000.0
2006-09-06 13:22:00,2.33187,2.33202,2.3317,2.33202,30600000.0
2006-09-06 13:23:00,2.33214,2.33227,2.33195,2.33227,62200000.0
2006-09-06 13:24:00,2.33254,2.33274,2.33223,2.33237,21700000.0
2006-09-06 13:25:00,2.33257,2.33257,2.33224,2.3324,24400000.0
2006-09-06 13:26:00,2.33244,2.33273,2.33238,2.33262,15200000.0
2006-09-06 13:27:00,2.33242,2.33275,2.33239,2.33275,38400000.0
2006-09-06 13:28:00,2.33262,2.33291,2.33251,2.33274,23700000.0
2006-09-06 13:29:00,2.33269,2.33302,2.33248,2.33302,51000000.0
2006-09-06 13:30:00,2.33293,2.33293,2.33253,2.33264,26900000.0
2006-09-06 13:31:00,2.3326,2.3326,2.3323,2.33238,29000000.0
2006-09-06 13:32:00,2.33235,2.33239,2.33214,2.33217,40600000.0
2006-09-06 13:33:00,2.33214,2.33235,2.332,2.33221,35200000.0
2006-09-06 13:34:00,2.33214,2.33231,2.33199,2.33199,36000000.0
2006-09-06 13:35:00,2.33209,2.33224,2.33174,2.33174,43700000.0
2006-09-06 13:36:00,2.3317,2.332,2.3317,2.332,34900000.0
2006-09-06 13:37:00,2.33187,2.33196,2.33165,2.33165,51599999.0
2006-09-06 13:38:00,2.33187,2.33187,2.33162,2.33165,37800000.0
2006-09-06 13:39:00,2.33177,2.33199,2.33161,2.33186,29700000.0
2006-09-06 13:40:00,2.33189,2.33197,2.33178,2.33197,35700000.0
2006-09-06 13:41:00,2.33177,2.33205,2.33167,2.33196,36200000.0
2006-09-06 13:42:00,2.332,2.33242,2.332,2.33237,24000000.0
2006-09-06 13:43:00,2.33228,2.3331,2.33228,2.33294,26300000.0
2006-09-06 13:44:00,2.33303,2.33303,2.33253,2.33255,35300000.0
2006-09-06 13:45:00,2.33265,2.33298,2.33259,2.33288,25400000.0
2006-09-06 13:46:00,2.33288,2.33297,2.33272,2.33297,45100000.0
2006-09-06 13:47:00,2.33292,2.333,2.33282,2.33288,41500000.0
2006-09-06 13:48:00,2.33291,2.33345,2.33291,2.33337,23800000.0
2006-09-06 13:49:00,2.3335,2.3335,2.3331,2.3331,19600000.0
2006-09-06 13:50:00,2.333,2.333,2.3324,2.33248,24800000.0
2006-09-06 13:51:00,2.33245,2.33263,2.33227,2.33227,44400000.0
2006-09-06 13:52:00,2.33256,2.33274,2.33243,2.33269,58600000.0
2006-09-06 13:53:00,2.3325,2.33277,2.3325,2.33262,51700000.0
2006-09-06 13:54:00,2.33251,2.33293,2.33251,2.33293,30000001.0
2006-09-06 13:55:00,2.33283,2.333,2.33267,2.33283,24000000.0
2006-09-06 13:56:00,2.33298,2.33343,2.33298,2.33339,41100000.0
2006-09-06 13:57:00,2.33345,2.3335,2.33305,2.3333,31400000.0
2006-09-06 13:58:00,2.33322,2.33337,2.33302,2.33337,45100000.0
2006-09-06 13:59:00,2.3334,2.33345,2.3332,2.3332,24800000.0
2006-09-06 14:00:00,2.33317,2.33319,2.33295,2.33319,41900000.0
2006-09-06 14:01:00,2.33306,2.33312,2.33285,2.33312,22200000.0
2006-09-06 14:02:00,2.33301,2.33341,2.333,2.33318,27800000.0
2006-09-06 14:03:00,2.3335,2.334,2.3335,2.33396,19500000.0
2006-09-06 14:04:00,2.33385,2.33421,2.33375,2.33421,14600000.0
2006-09-06 14:05:00,2.3342,2.33427,2.33364,2.33364,21600000.0
2006-09-06 14:06:00,2.33397,2.33415,2.33375,2.33379,24000000.0
2006-09-06 14:07:00,2.33377,2.33398,2.33372,2.3338,30800000.0
2006-09-06 14:08:00,2.33364,2.33391,2.33354,2.33376,34200000.0
2006-09-06 14:09:00,2.33369,2.33378,2.33334,2.33351,34100000.0
2006-09-06 14:10:00,2.33348,2.33373,2.33324,2.3333,40500000.0
2006-09-06 14:11:00,2.3331,2.33318,2.33263,2.33263,44300000.0
2006-09-06 14:12:00,2.33296,2.33299,2.33285,2.33296,41400000.0
2006-09-06 14:13:00,2.33274,2.33292,2.33265,2.33272,20000000.0
2006-09-06 14:14:00,2.33274,2.33278,2.33246,2.33265,40200000.0
2006-09-06 14:15:00,2.33252,2.33275,2.33228,2.33275,37900000.0
2006-09-06 14:16:00,2.3327,2.33319,2.3327,2.33319,29900000.0
2006-09-06 14:17:00,2.33319,2.33329,2.3328,2.33286,34000000.0
2006-09-06 14:18:00,2.33329,2.33341,2.33314,2.33314,17400000.0
2006-09-06 14:19:00,2.33322,2.3334,2.33318,2.33321,48400000.0
2006-09-06 14:20:00,2.33328,2.33335,2.33292,2.33335,42300000.0
2006-09-06 14:21:00,2.33316,2.33316,2.33277,2.33277,27400000.0
2006-09-06 14:22:00,2.33257,2.33257,2.33224,2.33226,23400000.0
2006-09-06 14:23:00,2.33212,2.33219,2.33191,2.33199,27800000.0
2006-09-06 14:24:00,2.3319,2.33207,2.33176,2.33176,25200000.0
2006-09-06 14:25:00,2.33165,2.33194,2.33165,2.33173,53400000.0
2006-09-06 14:26:00,2.33171,2.33178,2.33158,2.33168,45000000.0
2006-09-06 14:27:00,2.33176,2.33189,2.33154,2.33184,37900000.0
2006-09-06 14:28:00,2.33189,2.33189,2.33153,2.33177,53600000.0
2006-09-06 14:29:00,2.33188,2.33199,2.33167,2.33168,59200000.0
2006-09-06 14:30:00,2.33185,2.33284,2.33185,2.33218,42300000.0
2006-09-06 14:31:00,2.3321,2.33227,2.33161,2.33167,44900000.0
2006-09-06 14:32:00,2.33169,2.33174,2.33118,2.33174,53200000.0
2006-09-06 14:33:00,2.33171,2.33186,2.33169,2.33178,37900000.0
2006-09-06 14:34:00,2.33152,2.33152,2.33082,2.33093,31500000.0
2006-09-06 14:35:00,2.33073,2.3314,2.33072,2.33114,18700000.0
2006-09-06 14:36:00,2.33099,2.33099,2.33063,2.3307,35800000.0
2006-09-06 14:37:00,2.33054,2.33106,2.33054,2.33085,41400000.0
2006-09-06 14:38:00,2.331,2.3313,2.33087,2.33087,29100000.0
2006-09-06 14:39:00,2.3308,2.33082,2.33049,2.33065,25900000.0
2006-09-06 14:40:00,2.33075,2.33085,2.33057,2.3306,40200000.0
2006-09-06 14:41:00,2.33045,2.33093,2.33045,2.33093,21800000.0
2006-09-06 14:42:00,2.33112,2.33112,2.33058,2.33073,50500000.0
2006-09-06 14:43:00,2.33072,2.33079,2.33057,2.33069,37100000.0
2006-09-06 14:44:00,2.33063,2.33102,2.33063,2.33085,39000000.0
2006-09-06 14:45:00,2.33083,2.33096,2.3306,2.3306,49700000.0
2006-09-06 14:46:00,2.33072,2.33088,2.33072,2.33076,30200000.0
2006-09-06 14:47:00,2.33089,2.33104,2.33054,2.33054,37400000.0
2006-09-06 14:48:00,2.33056,2.33069,2.33047,2.33047,27399999.0
2006-09-06 14:49:00,2.33063,2.33065,2.33052,2.33054,32300000.0
2006-09-06 14:50:00,2.33043,2.33068,2.33043,2.33068,29200000.0
2006-09-06 14:51:00,2.33062,2.3308,2.33051,2.33051,24500000.0
2006-09-06 14:52:00,2.33066,2.33074,2.33063,2.33073,78200000.0
2006-09-06 14:53:00,2.33057,2.33106,2.33057,2.33106,39600000.0
2006-09-06 14:54:00,2.33095,2.33124,2.3309,2.33119,40800000.0
2006-09-06 14:55:00,2.33109,2.33125,2.33104,2.33104,37600000.0
2006-09-06 14:56:00,2.33107,2.33123,2.33107,2.3312,39900000.0
2006-09-06 14:57:00,2.33119,2.33119,2.33084,2.33106,28900000.0
2006-09-06 14:58:00,2.33114,2.33115,2.33089,2.331,32600000.0
2006-09-06 14:59:00,2.33099,2.33146,2.33099,2.33146,24400000.0
2006-09-06 15:00:00,2.3315,2.3315,2.33116,2.33148,37400000.0
2006-09-06 15:01:00,2.33135,2.33157,2.33126,2.33143,31400000.0
2006-09-06 15:02:00,2.33142,2.33158,2.33127,2.33158,32600000.0
2006-09-06 15:03:00,2.33148,2.33148,2.33115,2.33119,22000000.0
2006-09-06 15:04:00,2.33129,2.33139,2.33104,2.3313,42000000.0
2006-09-06 15:05:00,2.33156,2.33159,2.3314,2.33159,31600000.0
2006-09-06 15:06:00,2.33159,2.33187,2.33159,2.3316,41900000.0
2006-09-06 15:07:00,2.33154,2.33189,2.33154,2.3318,25600000.0
2006-09-06 15:08:00,2.33172,2.33192,2.3316,2.33181,29300000.0
2006-09-06 15:09:00,2.33193,2.33208,2.33185,2.33208,22500000.0
2006-09-06 15:10:00,2.33217,2.33227,2.33198,2.33227,29200000.0
2006-09-06 15:11:00,2.33219,2.33219,2.33199,2.33208,27000000.0
2006-09-06 15:12:00,2.33192,2.33198,2.33181,2.33181,23000000.0
2006-09-06 15:13:00,2.33196,2.33202,2.33165,2.33165,19500000.0
2006-09-06 15:14:00,2.33201,2.33201,2.33147,2.33168,28600000.0
2006-09-06 15:15:00,2.33161,2.33166,2.33147,2.33147,25300000.0
2006-09-06 15:16:00,2.33125,2.33148,2.33116,2.33134,25600000.0
2006-09-06 15:17:00,2.33157,2.33166,2.33145,2.33161,28100000.0
2006-09-06 15:18:00,2.33189,2.33196,2.33186,2.33196,34300000.0
2006-09-06 15:19:00,2.33196,2.33236,2.33196,2.33211,39000000.0
2006-09-06 15:20:00,2.33201,2.33217,2.33201,2.33215,16500000.0
2006-09-06 15:21:00,2.33226,2.3324,2.33207,2.33235,40500000.0
2006-09-06 15:22:00,2.3323,2.33288,2.3323,2.33288,28100000.0
2006-09-06 15:23:00,2.33265,2.33265,2.33216,2.33216,31900000.0
2006-09-06 15:24:00,2.33236,2.33268,2.33221,2.33252,29700000.0
2006-09-06 15:25:00,2.33246,2.33246,2.33209,2.33209,20600000.0
2006-09-06 15:26:00,2.33193,2.33213,2.33193,2.33203,37900000.0
2006-09-06 15:27:00,2.33209,2.33211,2.33153,2.33153,20500000.0
2006-09-06 15:28:00,2.33135,2.33168,2.3313,2.3315,49900000.0
2006-09-06 15:29:00,2.3317,2.33174,2.3315,2.33174,40100000.0
2006-09-06 15:30:00,2.33179,2.33193,2.33138,2.33145,34000000.0
2006-09-06 15:31:00,2.33156,2.33156,2.33096,2.33096,15300000.0
2006-09-06 15:32:00,2.33086,2.33086,2.33054,2.33076,38500000.0
2006-09-06 15:33:00,2.33067,2.33068,2.33063,2.33064,40700000.0
2006-09-06 15:34:00,2.33078,2.33084,2.33054,2.3307,31600000.0
2006-09-06 15:35:00,2.3307,2.33101,2.33062,2.33062,50100000.0
2006-09-06 15:36:00,2.33082,2.33124,2.33082,2.33103,47000000.0
2006-09-06 15:37:00,2.3313,2.33137,2.33115,2.33115,29200000.0
2006-09-06 15:38:00,2.33121,2.33121,2.33098,2.3312,61700000.0
2006-09-06 15:39:00,2.33133,2.33133,2.3311,2.3311,36600000.0
2006-09-06 15:40:00,2.33112,2.33135,2.33092,2.33117,25800000.0
2006-09-06 15:41:00,2.3311,2.3311,2.33085,2.331,37200000.0
2006-09-06 15:42:00,2.33119,2.3313,2.33113,2.33127,36400000.0
2006-09-06 15:43:00,2.33103,2.3314,2.33093,2.3314,24800000.0
2006-09-06 15:44:00,2.33133,2.33199,2.3313,2.33185,44100000.0
2006-09-06 15:45:00,2.33197,2.33207,2.331,2.331,70900000.0
2006-09-06 15:46:00,2.33088,2.33112,2.33058,2.33059,53900000.0
2006-09-06 15:47:00,2.33068,2.33098,2.33068,2.33088,45400000.0
2006-09-06 15:48:00,2.33116,2.33126,2.33107,2.33115,60200001.0
2006-09-06 15:49:00,2.33128,2.33128,2.33071,2.33079,50700000.0
2006-09-06 15:50:00,2.33089,2.33115,2.33078,2.33088,26600000.0
2006-09-06 15:51:00,2.33083,2.33096,2.33075,2.33085,53600000.0
2006-09-06 15:52:00,2.33097,2.33097,2.33058,2.33077,63200000.0
2006-09-06 15:53:00,2.33065,2.33082,2.33045,2.33045,18300000.0
2006-09-06 15:54:00,2.33057,2.331,2.33057,2.33072,44400000.0
2006-09-06 15:55:00,2.33072,2.33086,2.33049,2.33049,31100000.0
2006-09-06 15:56:00,2.33023,2.33023,2.32993,2.32993,24100000.0
2006-09-06 15:57:00,2.33016,2.33016,2.32977,2.32983,26000000.0
2006-09-06 15:58:00,2.32967,2.32981,2.32955,2.32971,44100000.0
2006-09-06 15:59:00,2.32948,2.32948,2.32886,2.3289,27900000.0
2006-09-06 16:00:00,2.32882,2.32979,2.32881,2.3295,47700000.0
2006-09-06 16:01:00,2.32975,2.32993,2.32954,2.32962,41500000.0
2006-09-06 16:02:00,2.32962,2.32962,2.329,2.32924,27000000.0
2006-09-06 16:03:00,2.32899,2.32935,2.32898,2.32898,41000000.0
2006-09-06 16:04:00,2.32882,2.32891,2.3286,2.32866,41900000.0
2006-09-06 16:05:00,2.32859,2.32898,2.32859,2.32869,29900000.0
2006-09-06 16:06:00,2.32854,2.32875,2.32846,2.3285,50400000.0
2006-09-06 16:07:00,2.32838,2.32876,2.3283,2.3283,54400000.0
2006-09-06 16:08:00,2.32854,2.32892,2.32851,2.32873,31800000.0
2006-09-06 16:09:00,2.32876,2.32894,2.32875,2.32894,26600000.0
2006-09-06 16:10:00,2.32888,2.32901,2.32874,2.32875,24100000.0
2006-09-06 16:11:00,2.32888,2.32899,2.32851,2.32871,38100000.0
2006-09-06 16:12:00,2.32869,2.32903,2.32869,2.32898,54200000.0
2006-09-06 16:13:00,2.32902,2.32927,2.32902,2.32921,20300000.0
2006-09-06 16:14:00,2.3292,2.32924,2.329,2.32912,56299999.0
2006-09-06 16:15:00,2.32908,2.32921,2.32895,2.32911,30600000.0
2006-09-06 16:16:00,2.32924,2.32924,2.32857,2.32857,25100000.0
2006-09-06 16:17:00,2.32858,2.32872,2.32815,2.32838,39400000.0
2006-09-06 16:18:00,2.32827,2.32839,2.32816,2.32829,44000000.0
2006-09-06 16:19:00,2.32838,2.32883,2.32829,2.32869,48600000.0
2006-09-06 16:20:00,2.32886,2.32886,2.32852,2.32855,23800000.0
2006-09-06 16:21:00,2.32848,2.32879,2.32836,2.32867,37500000.0
2006-09-06 16:22:00,2.3288,2.329,2.32874,2.32892,58500000.0
2006-09-06 16:23:00,2.3289,2.32905,2.32873,2.329,22200000.0
2006-09-06 16:24:00,2.32915,2.32915,2.32889,2.32897,36600000.0
2006-09-06 16:25:00,2.32892,2.32892,2.32833,2.32846,35800000.0
2006-09-06 16:26:00,2.32825,2.32827,2.32797,2.32827,34700000.0
2006-09-06 16:27:00,2.32817,2.32849,2.32813,2.32829,33800000.0
2006-09-06 16:28:00,2.32843,2.32843,2.32818,2.32836,41500000.0
2006-09-06 16:29:00,2.32825,2.32848,2.32816,2.32827,35800000.0
2006-09-06 16:30:00,2.32829,2.32851,2.32822,2.32827,41600000.0
2006-09-06 16:31:00,2.32831,2.32852,2.32824,2.32833,30400000.0
2006-09-06 16:32:00,2.32831,2.32831,2.32812,2.32825,41200001.0
2006-09-06 16:33:00,2.3284,2.32858,2.32836,2.32858,25200000.0
2006-09-06 16:34:00,2.32854,2.3289,2.32848,2.32848,28200000.0
2006-09-06 16:35:00,2.32848,2.32871,2.32842,2.32853,22200000.0
2006-09-06 16:36:00,2.32841,2.32862,2.32841,2.3286,8100000.0
2006-09-06 16:37:00,2.32868,2.32868,2.32823,2.32829,43600000.0
2006-09-06 16:38:00,2.32818,2.32836,2.32809,2.32819,36000000.0
2006-09-06 16:39:00,2.32838,2.32869,2.32838,2.32866,50900000.0
2006-09-06 16:40:00,2.32877,2.32877,2.32837,2.32852,16400000.0
2006-09-06 16:41:00,2.32833,2.32833,2.32814,2.3282,39300000.0
2006-09-06 16:42:00,2.32837,2.32841,2.32745,2.32745,30500000.0
2006-09-06 16:43:00,2.3275,2.32791,2.32736,2.32774,27300000.0
2006-09-06 16:44:00,2.3277,2.32827,2.3277,2.32812,33800000.0
2006-09-06 16:45:00,2.32822,2.32848,2.32811,2.32848,48100000.0
2006-09-06 16:46:00,2.32846,2.32857,2.32828,2.32845,39200000.0
2006-09-06 16:47:00,2.32845,2.32858,2.32832,2.32839,31500000.0
2006-09-06 16:48:00,2.3284,2.3284,2.328,2.328,38100000.0
2006-09-06 16:49:00,2.32801,2.32824,2.32785,2.32824,39400000.0
2006-09-06 16:50:00,2.32825,2.32825,2.32793,2.32793,44800000.0
2006-09-06 16:51:00,2.32798,2.32818,2.32782,2.32791,45000000.0
2006-09-06 16:52:00,2.3278,2.3281,2.3278,2.3281,24600000.0
2006-09-06 16:53:00,2.32795,2.32813,2.32784,2.32813,26200000.0
2006-09-06 16:54:00,2.32813,2.32815,2.32788,2.32799,37500000.0
2006-09-06 16:55:00,2.32783,2.32837,2.32783,2.32814,67700000.0
2006-09-06 16:56:00,2.32827,2.32835,2.32794,2.32817,30100000.0
2006-09-06 16:57:00,2.32818,2.32818,2.32796,2.32802,22200000.0
2006-09-06 16:58:00,2.32798,2.32821,2.32798,2.328,26900000.0
2006-09-06 16:59:00,2.32798,2.32816,2.32772,2.32772,37600001.0
2006-09-06 17:00:00,2.32746,2.32773,2.32746,2.32759,32800000.0
2006-09-06 17:01:00,2.32781,2.32791,2.32773,2.32773,72100000.0
2006-09-06 17:02:00,2.32761,2.32798,2.32761,2.32798,30400000.0
2006-09-06 17:03:00,2.3281,2.32822,2.32795,2.32803,29400000.0
2006-09-06 17:04:00,2.32787,2.32787,2.32775,2.3278,23100000.0
2006-09-06 17:05:00,2.32778,2.32792,2.32772,2.32791,48600000.0
2006-09-06 17:06:00,2.32784,2.32792,2.32765,2.32792,46700000.0
2006-09-06 17:07:00,2.32778,2.32784,2.32746,2.32756,34900000.0
2006-09-06 17:08:00,2.32766,2.32772,2.32757,2.32765,17700000.0
2006-09-06 17:09:00,2.32764,2.32771,2.32749,2.32758,48800000.0
2006-09-06 17:10:00,2.3276,2.32796,2.3276,2.32787,22400000.0
2006-09-06 17:11:00,2.32785,2.32785,2.32747,2.32777,35700000.0
2006-09-06 17:12:00,2.3279,2.32796,2.32765,2.32796,36000000.0
2006-09-06 17:13:00,2.32803,2.32836,2.32788,2.32826,55800000.0
2006-09-06 17:14:00,2.32812,2.32824,2.32794,2.328,35600000.0
2006-09-06 17:15:00,2.32794,2.32814,2.32779,2.32779,36400000.0
2006-09-06 17:16:00,2.32768,2.32775,2.32747,2.32756,54400000.0
2006-09-06 17:17:00,2.32771,2.32776,2.32745,2.32757,25400000.0
2006-09-06 17:18:00,2.32766,2.3278,2.32765,2.3278,21600000.0
2006-09-06 17:19:00,2.32787,2.32794,2.32769,2.32787,49300000.0
2006-09-06 17:20:00,2.32801,2.32819,2.32795,2.32817,38100000.0
2006-09-06 17:21:00,2.32815,2.32817,2.3279,2.32797,45800000.0
2006-09-06 17:22:00,2.32801,2.32829,2.32801,2.32805,25400000.0
2006-09-06 17:23:00,2.32804,2.32818,2.32795,2.32818,35200000.0
2006-09-06 17:24:00,2.32805,2.32821,2.32802,2.32802,48500000.0
2006-09-06 17:25:00,2.32821,2.32834,2.328,2.3281,36000000.0
2006-09-06 17:26:00,2.32807,2.32824,2.32796,2.32815,31500000.0
2006-09-06 17:27:00,2.32817,2.32817,2.32789,2.32793,25500000.0
2006-09-06 17:28:00,2.32793,2.32802,2.32781,2.32802,34200000.0
2006-09-06 17:29:00,2.32792,2.32805,2.32781,2.32805,14800000.0
2006-09-06 17:30:00,2.32825,2.32851,2.32823,2.32823,61900000.0
2006-09-06 17:31:00,2.32834,2.32847,2.32808,2.32814,50700000.0
2006-09-06 17:32:00,2.32804,2.32824,2.32804,2.32815,39000000.0
2006-09-06 17:33:00,2.32823,2.32823,2.32778,2.32811,37200000.0
2006-09-06 17:34:00,2.32822,2.32834,2.32775,2.32775,28600000.0
2006-09-06 17:35:00,2.32781,2.32792,2.32779,2.32781,31900000.0
2006-09-06 17:36:00,2.32773,2.32782,2.32755,2.32782,35500000.0
2006-09-06 17:37:00,2.32773,2.3278,2.32773,2.32777,34000000.0
2006-09-06 17:38:00,2.32783,2.32785,2.32756,2.32765,19700000.0
2006-09-06 17:39:00,2.32745,2.32781,2.32737,2.3276,40200000.0
2006-09-06 17:40:00,2.32795,2.32836,2.32795,2.32808,17600000.0
2006-09-06 17:41:00,2.32796,2.32807,2.32784,2.32795,30000000.0
2006-09-06 17:42:00,2.32781,2.32831,2.32781,2.32818,37600000.0
2006-09-06 17:43:00,2.32821,2.32821,2.328,2.32819,35500000.0
2006-09-06 17:44:00,2.32809,2.32809,2.32784,2.32792,51100001.0
2006-09-06 17:45:00,2.32791,2.32811,2.3279,2.32811,45700000.0
2006-09-06 17:46:00,2.32813,2.32828,2.32797,2.32799,32700000.0
2006-09-06 17:47:00,2.32795,2.32809,2.32781,2.32793,35900000.0
2006-09-06 17:48:00,2.32765,2.32786,2.32765,2.32772,16500000.0
2006-09-06 17:49:00,2.3276,2.32795,2.3276,2.32762,65699999.0
2006-09-06 17:50:00,2.32758,2.32782,2.32758,2.32779,38700000.0
2006-09-06 17:51:00,2.32761,2.32812,2.32745,2.32804,27300000.0
2006-09-06 17:52:00,2.32762,2.32774,2.32716,2.32716,27900000.0
2006-09-06 17:53:00,2.32711,2.32735,2.32705,2.3272,34300000.0
2006-09-06 17:54:00,2.32722,2.32761,2.32722,2.32761,14300000.0
2006-09-06 17:55:00,2.32751,2.32751,2.32737,2.32745,41600000.0
2006-09-06 17:56:00,2.32768,2.32779,2.32741,2.32769,31500000.0
2006-09-06 17:57:00,2.32787,2.32796,2.32768,2.32768,23100000.0
2006-09-06 17:58:00,2.32777,2.32785,2.32777,2.32785,28100000.0
2006-09-06 17:59:00,2.32798,2.32812,2.32793,2.32801,52699998.0
2006-09-06 18:00:00,2.32812,2.32823,2.32807,2.32823,32700000.0
2006-09-06 18:01:00,2.32825,2.32838,2.328,2.3281,352000001.0
2006-09-06 18:02:00,2.32825,2.32844,2.32797,2.32798,346200000.0
2006-09-06 18:03:00,2.32816,2.32856,2.32816,2.32839,547399998.0
2006-09-06 18:04:00,2.32852,2.32885,2.32812,2.32885,321600000.0
2006-09-06 18:05:00,2.32891,2.32891,2.32843,2.32852,192400001.0
2006-09-06 18:06:00,2.3285,2.32889,2.32847,2.32871,385499998.0
2006-09-06 18:07:00,2.3288,2.32914,2.32873,2.32883,410800000.0
2006-09-06 18:08:00,2.32872,2.329,2.32861,2.32873,458100000.0
2006-09-06 18:09:00,2.32869,2.32927,2.32867,2.32927,261200000.0
2006-09-06 18:10:00,2.32928,2.32954,2.3291,2.32935,279799998.0
2006-09-06 18:11:00,2.32944,2.32965,2.32929,2.32952,204400000.0
2006-09-06 18:12:00,2.3295,2.32972,2.32927,2.3293,180700000.0
2006-09-06 18:13:00,2.32922,2.32944,2.32913,2.32914,144100000.0
2006-09-06 18:14:00,2.32933,2.32962,2.32927,2.32943,316300001.0
2006-09-06 18:15:00,2.32941,2.33006,2.32941,2.32962,333000000.0
2006-09-06 18:16:00,2.32968,2.32985,2.32932,2.32953,378400000.0
2006-09-06 18:17:00,2.32961,2.3297,2.32924,2.32957,209200000.0
2006-09-06 18:18:00,2.32963,2.32963,2.32893,2.32893,162500001.0
2006-09-06 18:19:00,2.32896,2.32946,2.32896,2.32926,262600000.0
2006-09-06 18:20:00,2.32918,2.32934,2.329,2.3292,154700000.0
2006-09-06 18:21:00,2.32923,2.32944,2.32914,2.32926,224699999.0
2006-09-06 18:22:00,2.32935,2.32945,2.3292,2.32932,276300000.0
2006-09-06 18:23:00,2.32926,2.32955,2.32914,2.32945,405900001.0
2006-09-06 18:24:00,2.32937,2.32951,2.32909,2.32927,383100000.0
2006-09-06 18:25:00,2.32917,2.32932,2.32892,2.32911,338700000.0
2006-09-06 18:26:00,2.32886,2.32893,2.32836,2.3285,335400001.0
2006-09-06 18:27:00,2.32846,2.32885,2.32838,2.32873,286699999.0
2006-09-06 18:28:00,2.32881,2.32933,2.32881,2.32909,212800000.0
2006-09-06 18:29:00,2.32908,2.32928,2.32899,2.3292,226600000.0
2006-09-06 18:30:00,2.32916,2.3295,2.32916,2.32937,296000000.0
2006-09-06 18:31:00,2.32944,2.32948,2.32922,2.32922,187800000.0
2006-09-06 18:32:00,2.32923,2.32924,2.32895,2.3291,152300000.0
2006-09-06 18:33:00,2.32921,2.32933,2.32911,2.32922,277600000.0
2006-09-06 18:34:00,2.32918,2.32922,2.32883,2.32907,413400000.0
2006-09-06 18:35:00,2.32925,2.32934,2.32894,2.32922,160400000.0
2006-09-06 18:36:00,2.32915,2.32915,2.32899,2.32914,114000000.0
2006-09-06 18:37:00,2.32907,2.32921,2.32896,2.32896,81100000.0
2006-09-06 18:38:00,2.32893,2.32898,2.32887,2.32894,64100000.0
2006-09-06 18:39:00,2.32895,2.32919,2.32881,2.32905,154000000.0
2006-09-06 18:40:00,2.32913,2.32918,2.3289,2.32892,195900000.0
2006-09-06 18:41:00,2.32884,2.32904,2.32877,2.32877,137500000.0
2006-09-06 18:42:00,2.32883,2.32896,2.32863,2.32865,98500000.0
2006-09-06 18:43:00,2.32855,2.32866,2.32851,2.32851,64800000.0
2006-09-06 18:44:00,2.32867,2.32897,2.32864,2.3287,174600000.0
2006-09-06 18:45:00,2.32884,2.329,2.32884,2.32888,75400000.0
2006-09-06 18:46:00,2.32888,2.32912,2.32888,2.32912,48800000.0
2006-09-06 18:47:00,2.32899,2.32929,2.32894,2.32929,30300000.0
2006-09-06 18:48:00,2.32896,2.32926,2.32896,2.32905,105100000.0
2006-09-06 18:49:00,2.32923,2.32923,2.32894,2.32914,29800000.0
2006-09-06 18:50:00,2.32905,2.32922,2.32891,2.32922,36400000.0
2006-09-06 18:51:00,2.32922,2.3293,2.3289,2.3289,194999999.0
2006-09-06 18:52:00,2.3289,2.32901,2.32869,2.32878,150500000.0
2006-09-06 18:53:00,2.32899,2.32928,2.32895,2.32923,129000000.0
2006-09-06 18:54:00,2.32919,2.32925,2.32903,2.32918,137000000.0
2006-09-06 18:55:00,2.32918,2.32937,2.32913,2.32932,158899999.0
2006-09-06 18:56:00,2.32926,2.32951,2.32926,2.32941,46400000.0
2006-09-06 18:57:00,2.32944,2.32953,2.32925,2.32925,66000000.0
2006-09-06 18:58:00,2.32921,2.32976,2.32921,2.32963,229300000.0
2006-09-06 18:59:00,2.32976,2.32976,2.32954,2.32954,220400000.0
2006-09-06 19:00:00,2.3295,2.32977,2.32947,2.32956,60100000.0
2006-09-06 19:01:00,2.32953,2.32971,2.32953,2.32965,25400000.0
2006-09-06 19:02:00,2.3297,2.32992,2.32963,2.3298,206000000.0
2006-09-06 19:03:00,2.32979,2.32983,2.3295,2.32952,96600000.0
2006-09-06 19:04:00,2.32957,2.32958,2.32944,2.32952,31700000.0
2006-09-06 19:05:00,2.3295,2.32964,2.3295,2.3295,43200000.0
2006-09-06 19:06:00,2.32944,2.3297,2.32931,2.3294,275000000.0
2006-09-06 19:07:00,2.32928,2.32941,2.32915,2.32925,103300000.0
2006-09-06 19:08:00,2.32927,2.32931,2.329,2.32918,212900000.0
2006-09-06 19:09:00,2.3292,2.3294,2.32912,2.32917,143800001.0
2006-09-06 19:10:00,2.32921,2.32945,2.32916,2.32945,87800000.0
2006-09-06 19:11:00,2.32935,2.32935,2.32904,2.32919,62800000.0
2006-09-06 19:12:00,2.32927,2.3295,2.32927,2.3295,30200000.0
2006-09-06 19:13:00,2.3295,2.3295,2.32903,2.32939,111200000.0
2006-09-06 19:14:00,2.32945,2.32945,2.32924,2.32926,106800000.0
2006-09-06 19:15:00,2.32925,2.3295,2.32925,2.32941,124800000.0
2006-09-06 19:16:00,2.32946,2.32946,2.32908,2.32908,23800000.0
2006-09-06 19:17:00,2.32916,2.32935,2.32916,2.32917,65400000.0
2006-09-06 19:18:00,2.32916,2.32933,2.32915,2.32929,89900000.0
2006-09-06 19:19:00,2.3293,2.32944,2.32925,2.32933,93900000.0
2006-09-06 19:20:00,2.3293,2.32941,2.32925,2.32933,139300000.0
2006-09-06 19:21:00,2.32925,2.32942,2.3292,2.32942,124500000.0
2006-09-06 19:22:00,2.32945,2.32968,2.32941,2.32951,65300000.0
2006-09-06 19:23:00,2.32947,2.32958,2.32923,2.32942,161000000.0
2006-09-06 19:24:00,2.32952,2.3297,2.32951,2.32955,98300000.0
2006-09-06 19:25:00,2.32958,2.32959,2.32936,2.32936,56600000.0
2006-09-06 19:26:00,2.32935,2.32957,2.32935,2.32948,140500000.0
2006-09-06 19:27:00,2.32949,2.32958,2.32935,2.32935,128300000.0
2006-09-06 19:28:00,2.32934,2.32938,2.32918,2.32918,72500000.0
2006-09-06 19:29:00,2.32909,2.32937,2.32909,2.32937,89400000.0
2006-09-06 19:30:00,2.32942,2.32957,2.32922,2.3295,206500001.0
2006-09-06 19:31:00,2.32943,2.32961,2.32924,2.32961,96099999.0
2006-09-06 19:32:00,2.32972,2.32977,2.32958,2.32974,143800000.0
2006-09-06 19:33:00,2.32968,2.32973,2.3296,2.32963,69200000.0
2006-09-06 19:34:00,2.32978,2.32982,2.32965,2.32965,108800000.0
2006-09-06 19:35:00,2.3296,2.32977,2.32952,2.32958,101800000.0
2006-09-06 19:36:00,2.32958,2.32979,2.32958,2.32969,120699999.0
2006-09-06 19:37:00,2.32988,2.32994,2.32978,2.3298,50700000.0
2006-09-06 19:38:00,2.32972,2.3299,2.32972,2.32978,22500000.0
2006-09-06 19:39:00,2.32982,2.32984,2.32961,2.32984,42400000.0
2006-09-06 19:40:00,2.32984,2.32987,2.32967,2.32985,127900000.0
2006-09-06 19:41:00,2.32982,2.32986,2.32961,2.32965,120200000.0
2006-09-06 19:42:00,2.32969,2.32969,2.32946,2.32946,74900000.0
2006-09-06 19:43:00,2.32947,2.3296,2.32946,2.32946,30500000.0
2006-09-06 19:44:00,2.3294,2.3294,2.32925,2.32935,58300000.0
2006-09-06 19:45:00,2.32932,2.32945,2.32925,2.32945,40300000.0
2006-09-06 19:46:00,2.32965,2.32965,2.32944,2.32952,99700000.0
2006-09-06 19:47:00,2.3295,2.32952,2.32933,2.32933,30200000.0
2006-09-06 19:48:00,2.32925,2.32958,2.32925,2.32945,71900000.0
2006-09-06 19:49:00,2.32954,2.32954,2.3293,2.32944,76100000.0
2006-09-06 19:50:00,2.32951,2.32958,2.32933,2.32953,71300000.0
2006-09-06 19:51:00,2.32947,2.3297,2.32943,2.32958,100400000.0
2006-09-06 19:52:00,2.3295,2.32971,2.32947,2.32957,77900000.0
2006-09-06 19:53:00,2.32947,2.3295,2.32937,2.32937,17200000.0
2006-09-06 19:54:00,2.32953,2.32963,2.32951,2.32957,65200000.0
2006-09-06 19:55:00,2.32957,2.32965,2.32939,2.32954,24500000.0
2006-09-06 19:56:00,2.32963,2.32963,2.32924,2.32934,66200000.0
2006-09-06 19:57:00,2.3293,2.32955,2.3293,2.32946,137200000.0
2006-09-06 19:58:00,2.32939,2.32947,2.32921,2.32921,86000000.0
2006-09-06 19:59:00,2.32916,2.32936,2.32909,2.32916,138600000.0
2006-09-06 20:00:00,2.32906,2.32919,2.3286,2.32865,80499999.0
2006-09-06 20:01:00,2.32857,2.32896,2.32857,2.32891,70000000.0
2006-09-06 20:02:00,2.32886,2.32912,2.32825,2.32825,40600000.0
2006-09-06 20:03:00,2.32829,2.32848,2.32811,2.32827,40600000.0
2006-09-06 20:04:00,2.32828,2.32876,2.32823,2.32876,22800000.0
2006-09-06 20:05:00,2.32883,2.32892,2.3287,2.3289,51600000.0
2006-09-06 20:06:00,2.32873,2.32882,2.32858,2.32862,23700000.0
2006-09-06 20:07:00,2.32871,2.32871,2.3284,2.32848,54400000.0
2006-09-06 20:08:00,2.32859,2.32877,2.32854,2.32863,90000000.0
2006-09-06 20:09:00,2.32871,2.32871,2.32843,2.32843,39500000.0
2006-09-06 20:10:00,2.3285,2.3285,2.32803,2.32824,21700000.0
2006-09-06 20:11:00,2.32822,2.32833,2.32749,2.32749,91900000.0
2006-09-06 20:12:00,2.32762,2.3279,2.32762,2.3277,146700000.0
2006-09-06 20:13:00,2.32739,2.32757,2.32724,2.32741,159700000.0
2006-09-06 20:14:00,2.32728,2.32734,2.32691,2.32691,84100000.0
2006-09-06 20:15:00,2.32687,2.32753,2.32687,2.3273,226100000.0
2006-09-06 20:16:00,2.32727,2.32727,2.32659,2.32689,149600001.0
2006-09-06 20:17:00,2.32703,2.32703,2.32661,2.32666,30900000.0
2006-09-06 20:18:00,2.32679,2.32697,2.3265,2.32663,79800000.0
2006-09-06 20:19:00,2.32665,2.32695,2.32629,2.32629,112800000.0
2006-09-06 20:20:00,2.32627,2.3263,2.32583,2.32615,249200000.0
2006-09-06 20:21:00,2.32616,2.32636,2.32607,2.32607,88700001.0
2006-09-06 20:22:00,2.32606,2.32647,2.32606,2.32637,91300000.0
2006-09-06 20:23:00,2.32647,2.32671,2.32639,2.32659,195700000.0
2006-09-06 20:24:00,2.32648,2.32688,2.32648,2.32687,39800000.0
2006-09-06 20:25:00,2.32682,2.32705,2.32671,2.32679,170500000.0
2006-09-06 20:26:00,2.32673,2.3269,2.32659,2.32672,150500000.0
2006-09-06 20:27:00,2.32661,2.32661,2.3259,2.32611,152900000.0
2006-09-06 20:28:00,2.326,2.32617,2.32593,2.32599,270200000.0
2006-09-06 20:29:00,2.32617,2.32636,2.32605,2.32615,148600001.0
2006-09-06 20:30:00,2.3262,2.32672,2.32617,2.32656,330400000.0
2006-09-06 20:31:00,2.32644,2.32678,2.32639,2.32669,218500000.0
2006-09-06 20:32:00,2.32675,2.32686,2.32647,2.32678,349500000.0
2006-09-06 20:33:00,2.32669,2.32689,2.32663,2.3267,93499999.0
2006-09-06 20:34:00,2.32665,2.32665,2.32636,2.3264,75000000.0
2006-09-06 20:35:00,2.3264,2.32651,2.32635,2.3264,61000000.0
2006-09-06 20:36:00,2.32645,2.3266,2.32645,2.3266,56900000.0
2006-09-06 20:37:00,2.32648,2.32667,2.32629,2.32629,92200000.0
2006-09-06 20:38:00,2.32627,2.32643,2.32617,2.3262,141300000.0
2006-09-06 20:39:00,2.32621,2.32626,2.32605,2.32616,90500000.0
2006-09-06 20:40:00,2.3262,2.3262,2.32588,2.32588,136500001.0
2006-09-06 20:41:00,2.32598,2.32603,2.32582,2.32593,106600000.0
2006-09-06 20:42:00,2.326,2.32621,2.32565,2.32585,71500000.0
2006-09-06 20:43:00,2.32587,2.32617,2.32554,2.32582,101500000.0
2006-09-06 20:44:00,2.3262,2.32643,2.32606,2.32639,176300000.0
2006-09-06 20:45:00,2.32639,2.32657,2.3262,2.32638,54000000.0
2006-09-06 20:46:00,2.32644,2.32652,2.32627,2.32627,28300000.0
2006-09-06 20:47:00,2.32615,2.32615,2.32564,2.32567,161400000.0
2006-09-06 20:48:00,2.32564,2.32594,2.3256,2.32578,206600000.0
2006-09-06 20:49:00,2.32586,2.32599,2.32577,2.3259,109200000.0
2006-09-06 20:50:00,2.32593,2.32632,2.32593,2.32603,169400000.0
2006-09-06 20:51:00,2.32611,2.32627,2.32607,2.32627,122000000.0
2006-09-06 20:52:00,2.32637,2.32688,2.32637,2.32664,201500001.0
2006-09-06 20:53:00,2.3267,2.3268,2.32634,2.32635,203200000.0
2006-09-06 20:54:00,2.32656,2.32684,2.32656,2.32666,156800000.0
2006-09-06 20:55:00,2.32659,2.32661,2.32653,2.32653,33100000.0
2006-09-06 20:56:00,2.3265,2.32661,2.3263,2.3263,263200000.0
2006-09-06 20:57:00,2.32632,2.3266,2.32618,2.32642,358700000.0
2006-09-06 20:58:00,2.32644,2.32657,2.32624,2.32639,180700000.0
2006-09-06 20:59:00,2.32644,2.32644,2.32605,2.3262,247500000.0
2006-09-06 21:00:00,2.32605,2.32641,2.32599,2.32626,214300000.0
2006-09-06 21:01:00,2.32639,2.32653,2.32626,2.3264,337600000.0
2006-09-06 21:02:00,2.32635,2.32643,2.32617,2.32632,117800001.0
2006-09-06 21:03:00,2.32634,2.32637,2.32611,2.32611,141400001.0
2006-09-06 21:04:00,2.32603,2.32603,2.32586,2.32594,61000000.0
2006-09-06 21:05:00,2.32604,2.32622,2.32598,2.32598,57200000.0
2006-09-06 21:06:00,2.32604,2.32633,2.32604,2.32615,56700000.0
2006-09-06 21:07:00,2.32631,2.32637,2.32619,2.32622,30900000.0
2006-09-06 21:08:00,2.32623,2.32623,2.32611,2.32613,23800000.0
2006-09-06 21:09:00,2.32609,2.32609,2.32584,2.3259,27800000.0
2006-09-06 21:10:00,2.32597,2.32606,2.32595,2.32603,79400000.0
2006-09-06 21:11:00,2.32608,2.32637,2.32608,2.32632,141000000.0
2006-09-06 21:12:00,2.32632,2.32632,2.32617,2.32623,62499999.0
2006-09-06 21:13:00,2.32612,2.32623,2.32589,2.32589,130600000.0
2006-09-06 21:14:00,2.3261,2.32647,2.326,2.32647,156500000.0
2006-09-06 21:15:00,2.3264,2.32654,2.32622,2.32625,121300000.0
2006-09-06 21:16:00,2.32624,2.32631,2.32603,2.32631,89600000.0
2006-09-06 21:17:00,2.32633,2.32633,2.32582,2.32612,146700000.0
2006-09-06 21:18:00,2.32609,2.32635,2.32609,2.32635,117000000.0
2006-09-06 21:19:00,2.32636,2.32636,2.32612,2.3263,85900000.0
2006-09-06 21:20:00,2.32635,2.32651,2.32619,2.32633,212000001.0
2006-09-06 21:21:00,2.32635,2.32659,2.32613,2.32613,228200000.0
2006-09-06 21:22:00,2.32633,2.32671,2.32633,2.3266,136000000.0
2006-09-06 21:23:00,2.3267,2.3267,2.32635,2.32642,108300000.0
2006-09-06 21:24:00,2.32638,2.32644,2.32631,2.32644,62000000.0
2006-09-06 21:25:00,2.32652,2.32668,2.32647,2.32668,44300000.0
2006-09-06 21:26:00,2.32673,2.32682,2.32655,2.32682,29900000.0
2006-09-06 21:27:00,2.32692,2.32692,2.32676,2.32683,63100000.0
2006-09-06 21:28:00,2.32686,2.32706,2.32669,2.32699,126200000.0
2006-09-06 21:29:00,2.32706,2.32719,2.32692,2.32699,48800000.0
2006-09-06 21:30:00,2.32705,2.32708,2.3268,2.32708,41100000.0
2006-09-06 21:31:00,2.32709,2.32728,2.32704,2.32718,14300000.0
2006-09-06 21:32:00,2.32732,2.3274,2.3271,2.3272,182300000.0
2006-09-06 21:33:00,2.32734,2.32745,2.3273,2.3273,76100000.0
2006-09-06 21:34:00,2.32744,2.32774,2.32744,2.32753,138899999.0
2006-09-06 21:35:00,2.3276,2.3276,2.3275,2.32759,34000000.0
2006-09-06 21:36:00,2.32755,2.32762,2.32742,2.32742,28700000.0
2006-09-06 21:37:00,2.32712,2.32732,2.3268,2.32725,68000000.0
2006-09-06 21:38:00,2.32732,2.32747,2.32731,2.32743,57100000.0
2006-09-06 21:39:00,2.32738,2.32749,2.32732,2.32736,52800000.0
2006-09-06 21:40:00,2.32748,2.32754,2.32739,2.32753,61499999.0
2006-09-06 21:41:00,2.32743,2.32748,2.32731,2.32744,35500000.0
2006-09-06 21:42:00,2.32743,2.32743,2.32723,2.32739,83000000.0
2006-09-06 21:43:00,2.32729,2.32752,2.32729,2.3273,87500000.0
2006-09-06 21:44:00,2.3274,2.32756,2.32729,2.32742,79300000.0
2006-09-06 21:45:00,2.32747,2.32763,2.3273,2.3273,84500000.0
2006-09-06 21:46:00,2.32734,2.3274,2.32713,2.32722,69000000.0
2006-09-06 21:47:00,2.32724,2.3275,2.32724,2.32734,129500000.0
2006-09-06 21:48:00,2.32728,2.32745,2.32728,2.32729,47400000.0
2006-09-06 21:49:00,2.32738,2.32747,2.32732,2.32734,74500000.0
2006-09-06 21:50:00,2.3274,2.32741,2.32719,2.32741,25200000.0
2006-09-06 21:51:00,2.32748,2.32754,2.32739,2.32754,40200000.0
2006-09-06 21:52:00,2.32745,2.32753,2.32727,2.32753,125500001.0
2006-09-06 21:53:00,2.32761,2.32778,2.32742,2.32742,58500000.0
2006-09-06 21:54:00,2.32739,2.3275,2.32739,2.3275,27700000.0
2006-09-06 21:55:00,2.3276,2.32763,2.32745,2.32756,51400000.0
2006-09-06 21:56:00,2.32753,2.32755,2.32742,2.32745,56400000.0
2006-09-06 21:57:00,2.32747,2.32761,2.32747,2.32756,30700000.0
2006-09-06 21:58:00,2.32771,2.32779,2.32764,2.32768,42500000.0
2006-09-06 21:59:00,2.32768,2.32768,2.32723,2.32752,172400000.0
2006-09-06 22:00:00,2.32747,2.32752,2.3273,2.3275,85900000.0
2006-09-06 22:01:00,2.32739,2.32739,2.32703,2.32707,25100000.0
2006-09-06 22:02:00,2.32715,2.32735,2.32697,2.32697,141800000.0
2006-09-06 22:03:00,2.32697,2.32705,2.32686,2.32701,30900000.0
2006-09-06 22:04:00,2.32698,2.32702,2.32688,2.32693,114600000.0
2006-09-06 22:05:00,2.32694,2.32703,2.32686,2.32686,80800000.0
2006-09-06 22:06:00,2.32691,2.32701,2.32675,2.32675,26600000.0
2006-09-06 22:07:00,2.32682,2.32695,2.32682,2.32695,29500000.0
2006-09-06 22:08:00,2.32699,2.32715,2.32697,2.32715,51900000.0
2006-09-06 22:09:00,2.32705,2.3272,2.32693,2.32708,69200000.0
2006-09-06 22:10:00,2.32718,2.32726,2.32708,2.32726,39400000.0
2006-09-06 22:11:00,2.32727,2.32727,2.32708,2.3272,25000000.0
2006-09-06 22:12:00,2.32722,2.32731,2.32714,2.32717,79200000.0
2006-09-06 22:13:00,2.32703,2.32703,2.32673,2.3269,47600000.0
2006-09-06 22:14:00,2.32716,2.32716,2.327,2.327,15100000.0
2006-09-06 22:15:00,2.32691,2.32715,2.32685,2.32693,104700000.0
2006-09-06 22:16:00,2.32687,2.32707,2.32672,2.32674,175200000.0
2006-09-06 22:17:00,2.3268,2.3268,2.32673,2.32673,9800000.0
2006-09-06 22:18:00,2.32682,2.3269,2.32682,2.32685,18800000.0
2006-09-06 22:19:00,2.32663,2.32677,2.3266,2.32667,44200000.0
2006-09-06 22:20:00,2.32662,2.32671,2.32655,2.32655,26300000.0
2006-09-06 22:21:00,2.32672,2.32674,2.32665,2.32673,53400000.0
2006-09-06 22:22:00,2.3268,2.32707,2.3268,2.32694,94700000.0
2006-09-06 22:23:00,2.327,2.32703,2.32687,2.32696,97700000.0
2006-09-06 22:24:00,2.32696,2.32705,2.32695,2.32698,43900000.0
2006-09-06 22:25:00,2.32713,2.32723,2.32701,2.32701,57300000.0
2006-09-06 22:26:00,2.32701,2.32701,2.32696,2.32696,18700000.0
2006-09-06 22:27:00,2.327,2.32717,2.327,2.32713,37100000.0
2006-09-06 22:28:00,2.32724,2.32728,2.32706,2.32728,56400000.0
2006-09-06 22:29:00,2.32729,2.32731,2.32716,2.32731,166000000.0
2006-09-06 22:30:00,2.32732,2.32763,2.32729,2.32736,112000000.0
2006-09-06 22:31:00,2.3273,2.32733,2.32726,2.32726,17200000.0
2006-09-06 22:32:00,2.32727,2.32727,2.32711,2.32711,35400000.0
2006-09-06 22:33:00,2.3272,2.32734,2.32711,2.32717,35800000.0
2006-09-06 22:34:00,2.32702,2.32713,2.32702,2.32708,78200000.0
2006-09-06 22:35:00,2.32713,2.32713,2.32697,2.32702,36200000.0
2006-09-06 22:36:00,2.32706,2.32781,2.32703,2.32779,30700000.0
2006-09-06 22:37:00,2.32785,2.32813,2.32785,2.32794,34200000.0
2006-09-06 22:38:00,2.32801,2.32802,2.32786,2.32789,62700000.0
2006-09-06 22:39:00,2.32788,2.32801,2.32775,2.32789,41900000.0
2006-09-06 22:40:00,2.32797,2.32835,2.32791,2.32801,36000000.0
2006-09-06 22:41:00,2.32785,2.32791,2.32774,2.32774,24200000.0
2006-09-06 22:42:00,2.32769,2.32787,2.32769,2.3278,38000000.0
2006-09-06 22:43:00,2.32777,2.32783,2.3275,2.32765,124900000.0
2006-09-06 22:44:00,2.32758,2.32758,2.32692,2.32692,69800000.0
2006-09-06 22:45:00,2.32677,2.32687,2.32654,2.32687,62200000.0
2006-09-06 22:46:00,2.32699,2.32699,2.32674,2.32675,76700000.0
2006-09-06 22:47:00,2.32682,2.32685,2.32669,2.32669,33500000.0
2006-09-06 22:48:00,2.32648,2.32663,2.32645,2.32646,83200000.0
2006-09-06 22:49:00,2.32648,2.3266,2.32635,2.32655,81500000.0
2006-09-06 22:50:00,2.32659,2.32685,2.32655,2.32655,23100000.0
2006-09-06 22:51:00,2.32644,2.32664,2.32624,2.32657,73300000.0
2006-09-06 22:52:00,2.32645,2.32676,2.32645,2.32657,53800000.0
2006-09-06 22:53:00,2.32665,2.32686,2.32662,2.32664,30300000.0
2006-09-06 22:54:00,2.3266,2.32661,2.3264,2.32655,29800000.0
2006-09-06 22:55:00,2.32658,2.32685,2.32656,2.32677,59800000.0
2006-09-06 22:56:00,2.32683,2.32717,2.32673,2.32705,36800000.0
2006-09-06 22:57:00,2.32725,2.32749,2.3271,2.32717,27800000.0
2006-09-06 22:58:00,2.32699,2.32727,2.32699,2.3272,27800000.0
2006-09-06 22:59:00,2.32729,2.32734,2.32711,2.32734,35300000.0
2006-09-06 23:00:00,2.3273,2.32765,2.32725,2.32747,27900000.0
2006-09-06 23:01:00,2.32738,2.32747,2.32738,2.32747,2900000.0
2006-09-06 23:02:00,2.32738,2.32738,2.327,2.327,32000000.0
2006-09-06 23:03:00,2.32679,2.32679,2.3265,2.3265,26000000.0
2006-09-06 23:04:00,2.3266,2.32671,2.32638,2.32647,45000000.0
2006-09-06 23:05:00,2.32637,2.32638,2.32625,2.32625,11800000.0
2006-09-06 23:06:00,2.32636,2.32644,2.32625,2.32644,42400000.0
2006-09-06 23:07:00,2.32663,2.32668,2.32662,2.32662,12300000.0
2006-09-06 23:08:00,2.32691,2.32709,2.32691,2.32694,16000000.0
2006-09-06 23:09:00,2.32704,2.32727,2.32704,2.32704,20000000.0
2006-09-06 23:10:00,2.32678,2.32721,2.32678,2.32721,50700000.0
2006-09-06 23:11:00,2.32717,2.32717,2.32695,2.32695,22500000.0
2006-09-06 23:12:00,2.32695,2.32713,2.3269,2.32713,33400000.0
2006-09-06 23:13:00,2.32724,2.32738,2.32721,2.32738,25600000.0
2006-09-06 23:14:00,2.32738,2.32751,2.32738,2.32741,33300000.0
2006-09-06 23:15:00,2.32749,2.32749,2.32736,2.32736,13300000.0
2006-09-06 23:16:00,2.3273,2.3273,2.32725,2.32725,3300000.0
2006-09-06 23:17:00,2.32725,2.32735,2.32725,2.32725,16000000.0
2006-09-06 23:18:00,2.32733,2.32733,2.32697,2.32697,13100000.0
2006-09-06 23:19:00,2.32694,2.32728,2.32694,2.32728,18100000.0
2006-09-06 23:20:00,2.32732,2.32736,2.32713,2.32726,28100000.0
2006-09-06 23:21:00,2.32718,2.32728,2.3271,2.32725,30100000.0
2006-09-06 23:22:00,2.3273,2.32733,2.3272,2.32724,33100000.0
2006-09-06 23:23:00,2.32722,2.3274,2.32717,2.32735,19400000.0
2006-09-06 23:24:00,2.32748,2.32755,2.3274,2.32745,14200000.0
2006-09-06 23:25:00,2.32756,2.32777,2.32754,2.32755,55000000.0
2006-09-06 23:26:00,2.3277,2.3277,2.32716,2.32716,31600000.0
2006-09-06 23:27:00,2.32682,2.32702,2.32677,2.32689,47100000.0
2006-09-06 23:28:00,2.32693,2.32717,2.32693,2.32706,26400000.0
2006-09-06 23:29:00,2.32684,2.32701,2.32673,2.32678,52500000.0
2006-09-06 23:30:00,2.32717,2.32752,2.32717,2.32752,20400000.0
2006-09-06 23:31:00,2.32754,2.32764,2.32745,2.3276,44000000.0
2006-09-06 23:32:00,2.32749,2.32753,2.32748,2.32753,20100000.0
2006-09-06 23:33:00,2.32758,2.32774,2.32755,2.32774,49300000.0
2006-09-06 23:34:00,2.32772,2.3278,2.32736,2.32776,43000000.0
2006-09-06 23:35:00,2.32765,2.3277,2.32731,2.3277,62400000.0
2006-09-06 23:36:00,2.32784,2.32793,2.32784,2.32793,11800000.0
2006-09-06 23:37:00,2.32783,2.3281,2.32783,2.32801,27600000.0
2006-09-06 23:38:00,2.32797,2.32804,2.32766,2.32772,16200000.0
2006-09-06 23:39:00,2.32757,2.32767,2.32744,2.32753,32100000.0
2006-09-06 23:40:00,2.32759,2.32772,2.3275,2.32752,27100000.0
2006-09-06 23:41:00,2.32746,2.3275,2.3274,2.32742,35000000.0
2006-09-06 23:42:00,2.32751,2.32751,2.32735,2.32741,23300000.0
2006-09-06 23:43:00,2.32744,2.32752,2.32729,2.32735,22700000.0
2006-09-06 23:44:00,2.32754,2.32754,2.32744,2.32744,4800000.0
2006-09-06 23:45:00,2.32737,2.32752,2.32737,2.32752,12300000.0
2006-09-06 23:46:00,2.32745,2.32754,2.32743,2.32754,48600000.0
2006-09-06 23:47:00,2.32741,2.32762,2.32735,2.32738,33600000.0
2006-09-06 23:48:00,2.32773,2.32874,2.32773,2.32874,22300000.0
2006-09-06 23:49:00,2.32852,2.32868,2.32852,2.32868,27700000.0
2006-09-06 23:50:00,2.32872,2.32878,2.32857,2.32857,25200000.0
2006-09-06 23:51:00,2.32857,2.32857,2.3282,2.3282,32400000.0
2006-09-06 23:52:00,2.32816,2.32844,2.32813,2.32838,44000000.0
2006-09-06 23:53:00,2.32827,2.32868,2.32811,2.32868,33200000.0
2006-09-06 23:54:00,2.32875,2.32875,2.32828,2.32835,35700000.0
2006-09-06 23:55:00,2.32828,2.3284,2.32823,2.32827,33100000.0
2006-09-06 23:56:00,2.32841,2.32857,2.32839,2.32843,41300000.0
2006-09-06 23:57:00,2.32846,2.32854,2.32835,2.32849,29300000.0
2006-09-06 23:58:00,2.32856,2.32856,2.32844,2.3285,12000000.0
2006-09-06 23:59:00,2.3284,2.32849,2.32835,2.32849,40400000.0
2006-09-07 00:00:00,2.3284,2.32859,2.3284,2.32851,50500000.0
2006-09-07 00:01:00,2.32837,2.32846,2.32834,2.32834,16600000.0
2006-09-07 00:02:00,2.32831,2.32831,2.32812,2.32812,15200000.0
2006-09-07 00:03:00,2.32817,2.32843,2.32782,2.32805,25700000.0
2006-09-07 00:04:00,2.32822,2.32843,2.32822,2.3284,40100000.0
2006-09-07 00:05:00,2.32833,2.32841,2.32827,2.32838,21200000.0
2006-09-07 00:06:00,2.32836,2.32843,2.32825,2.32843,29500000.0
2006-09-07 00:07:00,2.32851,2.32851,2.32823,2.3284,49299999.0
2006-09-07 00:08:00,2.32844,2.32844,2.32816,2.32817,36200000.0
2006-09-07 00:09:00,2.32804,2.3287,2.32804,2.3287,30000000.0
2006-09-07 00:10:00,2.3288,2.3288,2.32848,2.32852,40000000.0
2006-09-07 00:11:00,2.32837,2.3285,2.32828,2.3283,43200000.0
2006-09-07 00:12:00,2.32833,2.32844,2.3282,2.32825,30000000.0
2006-09-07 00:13:00,2.3284,2.32847,2.32814,2.32832,29600000.0
2006-09-07 00:14:00,2.32836,2.32839,2.32807,2.32807,24100000.0
2006-09-07 00:15:00,2.32802,2.32821,2.32785,2.32786,26700000.0
2006-09-07 00:16:00,2.32794,2.32794,2.32773,2.32786,61999998.0
2006-09-07 00:17:00,2.32779,2.32796,2.32769,2.3277,25400000.0
2006-09-07 00:18:00,2.32761,2.32761,2.32745,2.32745,47500001.0
2006-09-07 00:19:00,2.32792,2.32802,2.32756,2.32795,56499999.0
2006-09-07 00:20:00,2.3275,2.32785,2.3275,2.32779,49099998.0
2006-09-07 00:21:00,2.32796,2.32809,2.32792,2.32792,18800000.0
2006-09-07 00:22:00,2.32806,2.32806,2.32789,2.32793,33500000.0
2006-09-07 00:23:00,2.32791,2.32823,2.32791,2.32812,60000000.0
2006-09-07 00:24:00,2.32831,2.32831,2.32801,2.3281,34300000.0
2006-09-07 00:25:00,2.32813,2.32813,2.32804,2.32808,14400000.0
2006-09-07 00:26:00,2.32804,2.32821,2.32802,2.32802,31800000.0
2006-09-07 00:27:00,2.32802,2.32813,2.32783,2.32787,33000000.0
2006-09-07 00:28:00,2.32788,2.32792,2.32775,2.32775,29700000.0
2006-09-07 00:29:00,2.32774,2.32785,2.32767,2.32778,31000000.0
2006-09-07 00:30:00,2.32784,2.32784,2.32768,2.32768,22200000.0
2006-09-07 00:31:00,2.32763,2.32791,2.32763,2.32791,28300000.0
2006-09-07 00:32:00,2.32782,2.32782,2.32755,2.32763,54500000.0
2006-09-07 00:33:00,2.32755,2.32755,2.32741,2.32741,22200000.0
2006-09-07 00:34:00,2.32732,2.32755,2.32732,2.32735,28700000.0
2006-09-07 00:35:00,2.3274,2.32769,2.32731,2.32769,37500000.0
2006-09-07 00:36:00,2.3278,2.3278,2.32741,2.32754,27200000.0
2006-09-07 00:37:00,2.32754,2.32754,2.32722,2.32722,26600000.0
2006-09-07 00:38:00,2.32729,2.32738,2.32718,2.32738,32200000.0
2006-09-07 00:39:00,2.32745,2.32745,2.32651,2.32651,26800000.0
2006-09-07 00:40:00,2.32621,2.32697,2.3261,2.32697,22100000.0
2006-09-07 00:41:00,2.32753,2.32758,2.32727,2.32732,23200000.0
2006-09-07 00:42:00,2.32727,2.32739,2.32706,2.32706,27300000.0
2006-09-07 00:43:00,2.32713,2.32713,2.32692,2.32706,22300000.0
2006-09-07 00:44:00,2.32702,2.32731,2.32698,2.32731,39300000.0
2006-09-07 00:45:00,2.32733,2.32758,2.32733,2.32758,30600000.0
2006-09-07 00:46:00,2.32729,2.32742,2.3272,2.3272,22200000.0
2006-09-07 00:47:00,2.32723,2.3274,2.32691,2.32691,35100000.0
2006-09-07 00:48:00,2.32684,2.32687,2.32667,2.3268,25500000.0
2006-09-07 00:49:00,2.32691,2.32694,2.32669,2.32671,37400000.0
2006-09-07 00:50:00,2.32669,2.32691,2.32654,2.32691,29400000.0
2006-09-07 00:51:00,2.32678,2.327,2.32671,2.327,72099998.0
2006-09-07 00:52:00,2.32681,2.32683,2.32649,2.32657,29000000.0
2006-09-07 00:53:00,2.32649,2.32672,2.32649,2.32658,62600001.0
2006-09-07 00:54:00,2.32666,2.32691,2.32666,2.32691,32400001.0
2006-09-07 00:55:00,2.32695,2.32695,2.3267,2.3267,27500000.0
2006-09-07 00:56:00,2.32666,2.32681,2.32656,2.32664,25500000.0
2006-09-07 00:57:00,2.3267,2.3269,2.32668,2.3269,22100000.0
2006-09-07 00:58:00,2.32674,2.32687,2.32635,2.32635,32200000.0
2006-09-07 00:59:00,2.32665,2.32679,2.32652,2.32658,26700000.0
2006-09-07 01:00:00,2.32679,2.32679,2.32641,2.32669,50400000.0
2006-09-07 01:01:00,2.32682,2.32692,2.32673,2.32692,42700000.0
2006-09-07 01:02:00,2.32668,2.32735,2.32668,2.32711,44900000.0
2006-09-07 01:03:00,2.32718,2.32783,2.32707,2.32745,52000000.0
2006-09-07 01:04:00,2.32736,2.3274,2.32713,2.3274,13100000.0
2006-09-07 01:05:00,2.32767,2.32767,2.32741,2.32762,43600000.0
2006-09-07 01:06:00,2.32755,2.32755,2.3274,2.32755,23100000.0
2006-09-07 01:07:00,2.32743,2.32763,2.32743,2.32756,32300000.0
2006-09-07 01:08:00,2.32739,2.32757,2.32724,2.32737,29500000.0
2006-09-07 01:09:00,2.3274,2.32747,2.32712,2.32712,16900000.0
2006-09-07 01:10:00,2.3272,2.32757,2.3272,2.3275,56600000.0
2006-09-07 01:11:00,2.32752,2.32752,2.32707,2.3272,30100000.0
2006-09-07 01:12:00,2.32709,2.32763,2.32709,2.32762,19800000.0
2006-09-07 01:13:00,2.32746,2.32754,2.32735,2.3274,18700000.0
2006-09-07 01:14:00,2.32745,2.32755,2.32745,2.32746,33000000.0
2006-09-07 01:15:00,2.32741,2.32748,2.32731,2.32746,13000000.0
2006-09-07 01:16:00,2.32756,2.32756,2.32734,2.32734,23800000.0
2006-09-07 01:17:00,2.32734,2.32744,2.32714,2.32729,17600000.0
2006-09-07 01:18:00,2.32724,2.32736,2.32716,2.32728,36400000.0
2006-09-07 01:19:00,2.32718,2.32718,2.32712,2.32712,6400000.0
2006-09-07 01:20:00,2.32707,2.32732,2.32699,2.32716,46400000.0
2006-09-07 01:21:00,2.32735,2.32766,2.3272,2.32766,32400000.0
2006-09-07 01:22:00,2.32749,2.32769,2.32737,2.32751,57900000.0
2006-09-07 01:23:00,2.32748,2.32763,2.32738,2.32755,47200000.0
2006-09-07 01:24:00,2.32743,2.32743,2.32721,2.32721,27600000.0
2006-09-07 01:25:00,2.3272,2.32736,2.3272,2.32736,11400000.0
2006-09-07 01:26:00,2.32737,2.32745,2.32733,2.32735,25200000.0
2006-09-07 01:27:00,2.32736,2.3274,2.32717,2.32717,43000000.0
2006-09-07 01:28:00,2.32707,2.3273,2.32707,2.32715,31000000.0
2006-09-07 01:29:00,2.3272,2.32725,2.32712,2.32712,9700000.0
2006-09-07 01:30:00,2.32718,2.32731,2.32709,2.32726,32900000.0
2006-09-07 01:31:00,2.32724,2.32733,2.32717,2.32727,12900000.0
2006-09-07 01:32:00,2.3272,2.3272,2.32707,2.32707,17600000.0
2006-09-07 01:33:00,2.32705,2.32715,2.32702,2.32715,34200000.0
2006-09-07 01:34:00,2.32713,2.32735,2.32706,2.32706,54699999.0
2006-09-07 01:35:00,2.32704,2.3271,2.3269,2.3269,15500000.0
2006-09-07 01:36:00,2.32712,2.32731,2.3271,2.32715,29800000.0
2006-09-07 01:37:00,2.32708,2.32717,2.32684,2.32708,37600000.0
2006-09-07 01:38:00,2.32712,2.32719,2.32694,2.32705,36300000.0
2006-09-07 01:39:00,2.327,2.32721,2.32685,2.32685,41500000.0
2006-09-07 01:40:00,2.32698,2.32698,2.32685,2.32685,16000000.0
2006-09-07 01:41:00,2.32688,2.32697,2.32662,2.32697,25300000.0
2006-09-07 01:42:00,2.32678,2.32681,2.32642,2.32681,26700000.0
2006-09-07 01:43:00,2.3267,2.3267,2.32642,2.32663,29000000.0
2006-09-07 01:44:00,2.32675,2.32685,2.32659,2.3267,39800000.0
2006-09-07 01:45:00,2.32675,2.32707,2.32673,2.32707,53600000.0
2006-09-07 01:46:00,2.32689,2.32714,2.32672,2.32678,23700000.0
2006-09-07 01:47:00,2.32671,2.32681,2.32664,2.32664,35100000.0
2006-09-07 01:48:00,2.32648,2.32667,2.32647,2.32659,34000000.0
2006-09-07 01:49:00,2.32648,2.32648,2.32621,2.32633,26200000.0
2006-09-07 01:50:00,2.32624,2.32644,2.32624,2.32644,40600000.0
2006-09-07 01:51:00,2.32662,2.32682,2.32657,2.32657,27900000.0
2006-09-07 01:52:00,2.32649,2.32665,2.32646,2.32659,37800000.0
2006-09-07 01:53:00,2.32653,2.32653,2.32641,2.32647,38300000.0
2006-09-07 01:54:00,2.32626,2.32638,2.32626,2.3263,41600000.0
2006-09-07 01:55:00,2.32637,2.32645,2.32637,2.32641,13400000.0
2006-09-07 01:56:00,2.32641,2.32647,2.32623,2.32623,48200000.0
2006-09-07 01:57:00,2.32628,2.32639,2.32608,2.32615,24100000.0
2006-09-07 01:58:00,2.32617,2.32617,2.32587,2.32587,37200000.0
2006-09-07 01:59:00,2.3259,2.32619,2.3259,2.32613,33200000.0
2006-09-07 02:00:00,2.32608,2.32612,2.32608,2.32612,13500000.0
2006-09-07 02:01:00,2.32588,2.32604,2.32588,2.326,17800000.0
2006-09-07 02:02:00,2.326,2.32601,2.3259,2.32599,50099999.0
2006-09-07 02:03:00,2.32602,2.32605,2.32592,2.32592,11200000.0
2006-09-07 02:04:00,2.32598,2.32598,2.3259,2.32598,16800000.0
2006-09-07 02:05:00,2.32598,2.32631,2.32596,2.32605,40300000.0
2006-09-07 02:06:00,2.32585,2.32599,2.32585,2.32599,15600000.0
2006-09-07 02:07:00,2.32588,2.32599,2.32587,2.32597,47900000.0
2006-09-07 02:08:00,2.32589,2.32589,2.32581,2.32581,2800000.0
2006-09-07 02:09:00,2.32595,2.32598,2.32586,2.32586,16600000.0
2006-09-07 02:10:00,2.32593,2.32593,2.3257,2.32585,22100000.0
2006-09-07 02:11:00,2.32573,2.32598,2.32573,2.32598,5100000.0
2006-09-07 02:12:00,2.32605,2.32605,2.32575,2.32602,45900000.0
2006-09-07 02:13:00,2.32583,2.32583,2.32567,2.32572,30400000.0
2006-09-07 02:14:00,2.32577,2.3259,2.32571,2.3259,27300000.0
2006-09-07 02:15:00,2.32596,2.32596,2.32568,2.32575,31600000.0
2006-09-07 02:16:00,2.3257,2.32583,2.3257,2.3258,14400000.0
2006-09-07 02:17:00,2.32573,2.32577,2.32568,2.32568,33400000.0
2006-09-07 02:18:00,2.32563,2.32593,2.32552,2.32587,32300000.0
2006-09-07 02:19:00,2.32558,2.32582,2.32558,2.32582,19800000.0
2006-09-07 02:20:00,2.32578,2.32578,2.3255,2.32563,38800000.0
2006-09-07 02:21:00,2.32573,2.32578,2.32557,2.32563,56000000.0
2006-09-07 02:22:00,2.32574,2.32613,2.32561,2.32613,57300000.0
2006-09-07 02:23:00,2.32604,2.32604,2.32575,2.32575,43100000.0
2006-09-07 02:24:00,2.32585,2.32611,2.32585,2.32611,25700000.0
2006-09-07 02:25:00,2.32614,2.32633,2.32598,2.32598,41300000.0
2006-09-07 02:26:00,2.32608,2.32608,2.32595,2.32608,35700000.0
2006-09-07 02:27:00,2.32597,2.32604,2.32597,2.326,29800000.0
2006-09-07 02:28:00,2.32607,2.3261,2.326,2.3261,20200000.0
2006-09-07 02:29:00,2.32593,2.32609,2.32585,2.32585,37100000.0
2006-09-07 02:30:00,2.32597,2.32616,2.32597,2.326,19300000.0
2006-09-07 02:31:00,2.32601,2.32622,2.32601,2.32622,32800000.0
2006-09-07 02:32:00,2.32618,2.32623,2.32602,2.32611,32600000.0
2006-09-07 02:33:00,2.32619,2.3262,2.32605,2.32605,29900000.0
2006-09-07 02:34:00,2.32607,2.32624,2.326,2.32617,31400000.0
2006-09-07 02:35:00,2.32612,2.32634,2.32608,2.32618,30200000.0
2006-09-07 02:36:00,2.32646,2.32646,2.3261,2.32615,27900000.0
2006-09-07 02:37:00,2.32618,2.32645,2.32615,2.3263,24500000.0
2006-09-07 02:38:00,2.32627,2.32652,2.32627,2.32629,35800000.0
2006-09-07 02:39:00,2.32624,2.32624,2.32616,2.32616,4700000.0
2006-09-07 02:40:00,2.32593,2.32613,2.32591,2.32613,20800000.0
2006-09-07 02:41:00,2.32615,2.32618,2.32608,2.32613,25600000.0
2006-09-07 02:42:00,2.32605,2.32617,2.32604,2.32607,26200000.0
2006-09-07 02:43:00,2.3261,2.32612,2.326,2.326,14400000.0
2006-09-07 02:44:00,2.32618,2.32618,2.32615,2.32615,5600000.0
2006-09-07 02:45:00,2.32625,2.32627,2.32606,2.32606,35300000.0
2006-09-07 02:46:00,2.32598,2.32618,2.32598,2.32613,22800000.0
2006-09-07 02:47:00,2.32625,2.32633,2.32611,2.32629,39900000.0
2006-09-07 02:48:00,2.32613,2.32613,2.32597,2.32597,18400000.0
2006-09-07 02:49:00,2.32608,2.32628,2.32589,2.32628,21500000.0
2006-09-07 02:50:00,2.32638,2.32647,2.32594,2.32594,22000000.0
2006-09-07 02:51:00,2.32595,2.3264,2.32595,2.32615,21600000.0
2006-09-07 02:52:00,2.32594,2.32615,2.32588,2.32615,33700000.0
2006-09-07 02:53:00,2.3263,2.3263,2.32604,2.32607,46100000.0
2006-09-07 02:54:00,2.32608,2.32625,2.3259,2.3259,44400000.0
2006-09-07 02:55:00,2.32619,2.32632,2.32594,2.32599,40800000.0
2006-09-07 02:56:00,2.32616,2.32616,2.32576,2.32593,25200000.0
2006-09-07 02:57:00,2.326,2.326,2.32579,2.32579,27400000.0
2006-09-07 02:58:00,2.32584,2.32597,2.32581,2.32582,37500000.0
2006-09-07 02:59:00,2.32602,2.32602,2.32582,2.32585,27100000.0
2006-09-07 03:00:00,2.32581,2.326,2.32581,2.32583,32100000.0
2006-09-07 03:01:00,2.32564,2.32585,2.32555,2.32585,29000000.0
2006-09-07 03:02:00,2.32567,2.32579,2.32554,2.32565,42100000.0
2006-09-07 03:03:00,2.32557,2.32567,2.32548,2.32561,33600000.0
2006-09-07 03:04:00,2.32563,2.32582,2.32548,2.32582,50000000.0
2006-09-07 03:05:00,2.32578,2.32589,2.32561,2.32587,54700000.0
2006-09-07 03:06:00,2.32573,2.32609,2.32573,2.32596,34600000.0
2006-09-07 03:07:00,2.32586,2.32586,2.32546,2.3256,10800000.0
2006-09-07 03:08:00,2.32576,2.32589,2.32557,2.32565,40799999.0
2006-09-07 03:09:00,2.32556,2.32573,2.32556,2.32559,24700000.0
2006-09-07 03:10:00,2.32583,2.32594,2.32579,2.32579,20600000.0
2006-09-07 03:11:00,2.32587,2.32597,2.32585,2.32595,38600000.0
2006-09-07 03:12:00,2.32601,2.32601,2.32577,2.326,24200000.0
2006-09-07 03:13:00,2.32597,2.32597,2.32572,2.32572,23200000.0
2006-09-07 03:14:00,2.32586,2.32623,2.32579,2.32623,35200000.0
2006-09-07 03:15:00,2.32633,2.32639,2.32623,2.32628,20900000.0
2006-09-07 03:16:00,2.32652,2.32653,2.3264,2.32645,31200000.0
2006-09-07 03:17:00,2.32638,2.32684,2.32638,2.32684,29400000.0
2006-09-07 03:18:00,2.32688,2.32689,2.32671,2.32679,21300000.0
2006-09-07 03:19:00,2.32676,2.32676,2.32654,2.32676,19300000.0
2006-09-07 03:20:00,2.32678,2.32681,2.32665,2.32681,28300000.0
2006-09-07 03:21:00,2.3268,2.32698,2.32679,2.32681,86800000.0
2006-09-07 03:22:00,2.3269,2.32708,2.3269,2.32698,19400000.0
2006-09-07 03:23:00,2.32706,2.32717,2.32706,2.32717,40400000.0
2006-09-07 03:24:00,2.32725,2.32734,2.32709,2.32715,73900000.0
2006-09-07 03:25:00,2.32726,2.32727,2.32709,2.32727,53300000.0
2006-09-07 03:26:00,2.32712,2.32729,2.32712,2.32729,45400000.0
2006-09-07 03:27:00,2.32719,2.32719,2.3271,2.32715,24800000.0
2006-09-07 03:28:00,2.32711,2.32711,2.32675,2.32679,25200000.0
2006-09-07 03:29:00,2.32672,2.32678,2.32672,2.32677,13000000.0
2006-09-07 03:30:00,2.32662,2.32708,2.32662,2.32693,42000000.0
2006-09-07 03:31:00,2.32684,2.32706,2.32684,2.32698,33400000.0
2006-09-07 03:32:00,2.32695,2.32712,2.32694,2.32694,23600000.0
2006-09-07 03:33:00,2.327,2.3271,2.32694,2.3271,50300000.0
2006-09-07 03:34:00,2.32683,2.32685,2.32677,2.32678,16600000.0
2006-09-07 03:35:00,2.32696,2.32718,2.32693,2.32697,20200000.0
2006-09-07 03:36:00,2.32698,2.3271,2.32666,2.32672,27500000.0
2006-09-07 03:37:00,2.32682,2.32698,2.32666,2.32671,39000000.0
2006-09-07 03:38:00,2.32664,2.32684,2.32663,2.32675,22200000.0
2006-09-07 03:39:00,2.32682,2.32682,2.3265,2.32665,30800000.0
2006-09-07 03:40:00,2.32682,2.32691,2.32673,2.32688,24800000.0
2006-09-07 03:41:00,2.32675,2.32676,2.32666,2.32673,43000000.0
2006-09-07 03:42:00,2.3267,2.32673,2.3267,2.32673,17500000.0
2006-09-07 03:43:00,2.32675,2.3268,2.3267,2.3267,24400000.0
2006-09-07 03:44:00,2.32645,2.32658,2.32642,2.32646,52900000.0
2006-09-07 03:45:00,2.32648,2.32669,2.32648,2.32663,11200000.0
2006-09-07 03:46:00,2.32667,2.32696,2.32663,2.32663,17200000.0
2006-09-07 03:47:00,2.3265,2.32653,2.3265,2.32653,5200000.0
2006-09-07 03:48:00,2.32673,2.32673,2.32642,2.32642,15200000.0
2006-09-07 03:49:00,2.32603,2.32616,2.32562,2.32565,24900000.0
2006-09-07 03:50:00,2.32581,2.3262,2.32581,2.3262,14000000.0
2006-09-07 03:51:00,2.32638,2.32638,2.32595,2.32595,28800000.0
2006-09-07 03:52:00,2.32576,2.3259,2.32563,2.3259,29500000.0
2006-09-07 03:53:00,2.32589,2.32599,2.32589,2.32589,31600000.0
2006-09-07 03:54:00,2.32588,2.32624,2.32581,2.32624,28200000.0
2006-09-07 03:55:00,2.3264,2.3264,2.32608,2.32625,28200000.0
2006-09-07 03:56:00,2.32639,2.3265,2.32629,2.3263,29000000.0
2006-09-07 03:57:00,2.3262,2.3263,2.32612,2.32623,27000000.0
2006-09-07 03:58:00,2.32625,2.32626,2.32603,2.32615,19500000.0
2006-09-07 03:59:00,2.32611,2.3263,2.32609,2.3263,35600000.0
2006-09-07 04:00:00,2.32613,2.3262,2.32596,2.32596,40200000.0
2006-09-07 04:01:00,2.32612,2.32612,2.32581,2.32581,26300000.0
2006-09-07 04:02:00,2.3259,2.32603,2.32588,2.32588,47300000.0
2006-09-07 04:03:00,2.32608,2.3262,2.3259,2.32598,30300000.0
2006-09-07 04:04:00,2.32607,2.32614,2.32607,2.3261,23800000.0
2006-09-07 04:05:00,2.32595,2.32608,2.3259,2.32595,40300000.0
2006-09-07 04:06:00,2.32595,2.32595,2.3259,2.3259,7500000.0
2006-09-07 04:07:00,2.32604,2.32625,2.32599,2.32606,63000000.0
2006-09-07 04:08:00,2.32611,2.32633,2.32611,2.32614,11500000.0
2006-09-07 04:09:00,2.32623,2.32628,2.32616,2.32623,25100000.0
2006-09-07 04:10:00,2.32628,2.32657,2.32624,2.32638,13300000.0
2006-09-07 04:11:00,2.3264,2.3264,2.32625,2.32625,30900000.0
2006-09-07 04:12:00,2.32612,2.32637,2.32612,2.3263,34000000.0
2006-09-07 04:13:00,2.326,2.32618,2.326,2.32615,28100000.0
2006-09-07 04:14:00,2.32611,2.32628,2.32611,2.32628,16800000.0
2006-09-07 04:15:00,2.32593,2.32593,2.3257,2.32584,27800000.0
2006-09-07 04:16:00,2.32598,2.32612,2.32586,2.32595,21600000.0
2006-09-07 04:17:00,2.32594,2.32606,2.32583,2.32583,34900000.0
2006-09-07 04:18:00,2.32591,2.32611,2.32575,2.32597,47500000.0
2006-09-07 04:19:00,2.32606,2.32606,2.32577,2.32577,24700000.0
2006-09-07 04:20:00,2.32596,2.32598,2.32571,2.3259,46100000.0
2006-09-07 04:21:00,2.32592,2.32602,2.32582,2.32602,26200000.0
2006-09-07 04:22:00,2.32589,2.32605,2.32587,2.3259,16900000.0
2006-09-07 04:23:00,2.32591,2.32605,2.32587,2.32605,17000000.0
2006-09-07 04:24:00,2.32608,2.32611,2.32591,2.32591,47700000.0
2006-09-07 04:25:00,2.32605,2.32613,2.32585,2.32585,20600000.0
2006-09-07 04:26:00,2.326,2.32606,2.32593,2.32593,24800000.0
2006-09-07 04:27:00,2.32596,2.32596,2.32591,2.32591,6600000.0
2006-09-07 04:28:00,2.32629,2.32638,2.32568,2.32595,37600000.0
2006-09-07 04:29:00,2.32619,2.32619,2.32606,2.3261,12000000.0
2006-09-07 04:30:00,2.32595,2.32599,2.32573,2.32593,65200001.0
2006-09-07 04:31:00,2.32589,2.32617,2.32586,2.32594,29900000.0
2006-09-07 04:32:00,2.32601,2.3263,2.32601,2.3263,40600000.0
2006-09-07 04:33:00,2.32621,2.32621,2.32591,2.32598,25500000.0
2006-09-07 04:34:00,2.32591,2.32597,2.32574,2.32597,24500000.0
2006-09-07 04:35:00,2.32585,2.32585,2.32561,2.3257,26300000.0
2006-09-07 04:36:00,2.32564,2.32574,2.32548,2.32574,33600000.0
2006-09-07 04:37:00,2.32573,2.32582,2.32561,2.32573,21900000.0
2006-09-07 04:38:00,2.32568,2.32587,2.32568,2.32574,18000000.0
2006-09-07 04:39:00,2.32571,2.32582,2.32559,2.32573,51500000.0
2006-09-07 04:40:00,2.32568,2.326,2.32568,2.326,31600000.0
2006-09-07 04:41:00,2.32588,2.32607,2.32583,2.32591,56200000.0
2006-09-07 04:42:00,2.32593,2.32608,2.32592,2.32598,32400000.0
2006-09-07 04:43:00,2.32578,2.32601,2.32578,2.32593,24600000.0
2006-09-07 04:44:00,2.32597,2.32617,2.3257,2.32605,41900000.0
2006-09-07 04:45:00,2.32594,2.32605,2.32588,2.32603,31700000.0
2006-09-07 04:46:00,2.32609,2.32626,2.32609,2.32625,41600001.0
2006-09-07 04:47:00,2.32624,2.32632,2.32612,2.32612,32000000.0
2006-09-07 04:48:00,2.32617,2.32617,2.32599,2.32599,18200000.0
2006-09-07 04:49:00,2.32601,2.3263,2.32601,2.3263,28000000.0
2006-09-07 04:50:00,2.3263,2.32642,2.3263,2.3264,27700000.0
2006-09-07 04:51:00,2.32611,2.32626,2.32576,2.32598,40500000.0
2006-09-07 04:52:00,2.32635,2.3264,2.32627,2.3264,30600000.0
2006-09-07 04:53:00,2.32657,2.32657,2.32641,2.32645,8500000.0
2006-09-07 04:54:00,2.32629,2.32629,2.32609,2.32609,19200000.0
2006-09-07 04:55:00,2.32624,2.3266,2.32624,2.32647,27600000.0
2006-09-07 04:56:00,2.32641,2.32641,2.32627,2.32627,13100000.0
2006-09-07 04:57:00,2.3262,2.32634,2.3261,2.32619,46700000.0
2006-09-07 04:58:00,2.32611,2.32614,2.32601,2.32614,14600000.0
2006-09-07 04:59:00,2.32615,2.32634,2.32601,2.32611,49300000.0
2006-09-07 05:00:00,2.32618,2.32618,2.32613,2.32613,8800000.0
2006-09-07 05:01:00,2.32603,2.32622,2.32568,2.32568,51000001.0
2006-09-07 05:02:00,2.32608,2.32608,2.32588,2.32592,35800000.0
2006-09-07 05:03:00,2.32579,2.32587,2.32569,2.3258,16400000.0
2006-09-07 05:04:00,2.32587,2.32606,2.32587,2.32606,22300000.0
2006-09-07 05:05:00,2.32595,2.32595,2.32587,2.3259,17800000.0
2006-09-07 05:06:00,2.32591,2.32613,2.32579,2.32579,35600000.0
2006-09-07 05:07:00,2.32601,2.32607,2.32591,2.32591,30800000.0
2006-09-07 05:08:00,2.32587,2.32603,2.32578,2.32591,41600000.0
2006-09-07 05:09:00,2.32583,2.32585,2.32583,2.32583,8800000.0
2006-09-07 05:10:00,2.32577,2.32585,2.32564,2.32564,7800000.0
2006-09-07 05:11:00,2.32568,2.32588,2.32568,2.32578,13800000.0
2006-09-07 05:12:00,2.3257,2.3261,2.32568,2.32588,37300000.0
2006-09-07 05:13:00,2.32603,2.32629,2.32592,2.3261,28500000.0
2006-09-07 05:14:00,2.32573,2.32589,2.32573,2.32583,27900000.0
2006-09-07 05:15:00,2.32597,2.32598,2.32574,2.32593,39600000.0
2006-09-07 05:16:00,2.32582,2.32593,2.3258,2.3258,31600000.0
2006-09-07 05:17:00,2.32574,2.32589,2.3257,2.3257,35600000.0
2006-09-07 05:18:00,2.32563,2.32581,2.32561,2.32575,32700000.0
2006-09-07 05:19:00,2.3258,2.32582,2.32556,2.32582,64800000.0
2006-09-07 05:20:00,2.32567,2.32584,2.32563,2.32584,47000000.0
2006-09-07 05:21:00,2.32583,2.3259,2.32575,2.32575,27700000.0
2006-09-07 05:22:00,2.32568,2.32593,2.32568,2.32593,24300000.0
2006-09-07 05:23:00,2.32589,2.32615,2.32589,2.32603,31900000.0
2006-09-07 05:24:00,2.32604,2.32611,2.32597,2.32597,32700000.0
2006-09-07 05:25:00,2.32605,2.32615,2.3259,2.3259,23700000.0
2006-09-07 05:26:00,2.32599,2.32611,2.32588,2.32588,28500000.0
2006-09-07 05:27:00,2.32573,2.32607,2.32569,2.32603,34900000.0
2006-09-07 05:28:00,2.3261,2.3261,2.32586,2.32586,17400000.0
2006-09-07 05:29:00,2.32587,2.32597,2.32582,2.32582,22200000.0
2006-09-07 05:30:00,2.32585,2.32604,2.3258,2.3258,17200000.0
2006-09-07 05:31:00,2.32557,2.3256,2.32555,2.32556,19800000.0
2006-09-07 05:32:00,2.32561,2.32577,2.3256,2.32561,24600000.0
2006-09-07 05:33:00,2.3257,2.32573,2.32565,2.32573,13600000.0
2006-09-07 05:34:00,2.32557,2.32566,2.32547,2.32547,19200000.0
2006-09-07 05:35:00,2.32558,2.3257,2.32558,2.3256,12800000.0
2006-09-07 05:36:00,2.32562,2.32575,2.32557,2.32561,33500000.0
2006-09-07 05:37:00,2.32558,2.32558,2.32536,2.32547,25500000.0
2006-09-07 05:38:00,2.32548,2.32553,2.32542,2.32542,36700000.0
2006-09-07 05:39:00,2.32534,2.32543,2.32527,2.32535,37600000.0
2006-09-07 05:40:00,2.32505,2.32556,2.32501,2.32517,22900000.0
2006-09-07 05:41:00,2.32534,2.32557,2.32534,2.32557,14800000.0
2006-09-07 05:42:00,2.32554,2.32557,2.32544,2.32547,57100000.0
2006-09-07 05:43:00,2.32549,2.32567,2.32548,2.32548,32400000.0
2006-09-07 05:44:00,2.32553,2.32553,2.32538,2.32543,34400000.0
2006-09-07 05:45:00,2.32543,2.32543,2.32528,2.32528,16800000.0
2006-09-07 05:46:00,2.32539,2.32555,2.32532,2.32534,21600000.0
2006-09-07 05:47:00,2.32541,2.32559,2.32532,2.32559,22100000.0
2006-09-07 05:48:00,2.32552,2.32565,2.32546,2.32553,49900000.0
2006-09-07 05:49:00,2.32545,2.32554,2.3254,2.32554,35200000.0
2006-09-07 05:50:00,2.32536,2.32558,2.32536,2.32539,61600001.0
2006-09-07 05:51:00,2.32527,2.32548,2.32527,2.32548,53100000.0
2006-09-07 05:52:00,2.32529,2.32547,2.32529,2.32541,28800000.0
2006-09-07 05:53:00,2.32517,2.3255,2.32517,2.32528,39500000.0
2006-09-07 05:54:00,2.32523,2.32541,2.32523,2.32532,28700000.0
2006-09-07 05:55:00,2.32533,2.32533,2.32517,2.32521,21200000.0
2006-09-07 05:56:00,2.32518,2.32518,2.32499,2.32502,13600000.0
2006-09-07 05:57:00,2.32513,2.32528,2.32493,2.32496,40600001.0
2006-09-07 05:58:00,2.32478,2.32497,2.32464,2.32464,32800000.0
2006-09-07 05:59:00,2.32471,2.32497,2.32466,2.32497,19900000.0
2006-09-07 06:00:00,2.32496,2.32509,2.32491,2.32494,39400000.0
2006-09-07 06:01:00,2.32521,2.32521,2.32519,2.32519,8800000.0
2006-09-07 06:02:00,2.32504,2.32504,2.32484,2.32484,23100000.0
2006-09-07 06:03:00,2.32479,2.32499,2.32479,2.32492,16900000.0
2006-09-07 06:04:00,2.32479,2.3252,2.32479,2.32491,36800000.0
2006-09-07 06:05:00,2.32492,2.32514,2.32492,2.32514,23600000.0
2006-09-07 06:06:00,2.32524,2.32536,2.32505,2.32536,57600000.0
2006-09-07 06:07:00,2.32526,2.32534,2.32511,2.32511,29500000.0
2006-09-07 06:08:00,2.32527,2.32543,2.32516,2.3253,42200000.0
2006-09-07 06:09:00,2.32533,2.32543,2.32515,2.32527,29800000.0
2006-09-07 06:10:00,2.32533,2.32542,2.32522,2.32533,28600000.0
2006-09-07 06:11:00,2.32528,2.32542,2.32524,2.32528,37700000.0
2006-09-07 06:12:00,2.32529,2.32552,2.32522,2.32525,40300000.0
2006-09-07 06:13:00,2.32519,2.32538,2.32518,2.32538,23500000.0
2006-09-07 06:14:00,2.32533,2.32535,2.32518,2.32518,15900000.0
2006-09-07 06:15:00,2.32528,2.32543,2.32525,2.32528,35300000.0
2006-09-07 06:16:00,2.32545,2.32545,2.32525,2.3254,17800000.0
2006-09-07 06:17:00,2.3253,2.3253,2.32512,2.32518,27400000.0
2006-09-07 06:18:00,2.32517,2.32531,2.32509,2.32531,18200000.0
2006-09-07 06:19:00,2.3253,2.3253,2.3252,2.3253,11800000.0
2006-09-07 06:20:00,2.32533,2.32546,2.32479,2.32483,36800000.0
2006-09-07 06:21:00,2.3254,2.32545,2.32529,2.32543,24500000.0
2006-09-07 06:22:00,2.32539,2.3258,2.32508,2.3258,37800000.0
2006-09-07 06:23:00,2.32548,2.32554,2.32525,2.32525,45700000.0
2006-09-07 06:24:00,2.32532,2.32542,2.32532,2.32535,10800000.0
2006-09-07 06:25:00,2.32526,2.32543,2.32521,2.32521,22000000.0
2006-09-07 06:26:00,2.32525,2.3253,2.32515,2.32515,11200000.0
2006-09-07 06:27:00,2.32514,2.32524,2.32504,2.32524,27900000.0
2006-09-07 06:28:00,2.32533,2.32543,2.32524,2.32543,35200000.0
2006-09-07 06:29:00,2.32538,2.32563,2.32535,2.32535,39200000.0
2006-09-07 06:30:00,2.32554,2.32571,2.32534,2.32535,37500000.0
2006-09-07 06:31:00,2.32528,2.32556,2.32528,2.32553,50200000.0
2006-09-07 06:32:00,2.32559,2.32559,2.32532,2.32552,48500000.0
2006-09-07 06:33:00,2.32543,2.32569,2.32538,2.32539,42000000.0
2006-09-07 06:34:00,2.3255,2.32563,2.32541,2.32541,17000000.0
2006-09-07 06:35:00,2.3255,2.3255,2.3255,2.3255,8800000.0
2006-09-07 06:36:00,2.32553,2.32562,2.32546,2.32546,29700000.0
2006-09-07 06:37:00,2.32531,2.32531,2.32511,2.32521,31900000.0
2006-09-07 06:38:00,2.32518,2.32541,2.32513,2.32513,68499999.0
2006-09-07 06:39:00,2.32529,2.32548,2.3252,2.3252,22600000.0
2006-09-07 06:40:00,2.32527,2.32539,2.32521,2.32523,30300000.0
2006-09-07 06:41:00,2.32533,2.32542,2.32508,2.32508,45699999.0
2006-09-07 06:42:00,2.32519,2.32533,2.32519,2.32533,6400000.0
2006-09-07 06:43:00,2.32529,2.32537,2.32514,2.32522,20700000.0
2006-09-07 06:44:00,2.32492,2.32528,2.32482,2.32528,31400000.0
2006-09-07 06:45:00,2.32541,2.32558,2.32532,2.32543,28200000.0
2006-09-07 06:46:00,2.32538,2.32548,2.32515,2.32548,22000000.0
2006-09-07 06:47:00,2.32563,2.32563,2.32556,2.32563,9200000.0
2006-09-07 06:48:00,2.32558,2.32583,2.32552,2.32575,48800000.0
2006-09-07 06:49:00,2.32561,2.32561,2.3254,2.32552,34200001.0
2006-09-07 06:50:00,2.32554,2.3256,2.32544,2.32552,33000000.0
2006-09-07 06:51:00,2.3256,2.32566,2.32545,2.32555,23800000.0
2006-09-07 06:52:00,2.32553,2.32577,2.3255,2.32561,47500000.0
2006-09-07 06:53:00,2.32559,2.32575,2.32553,2.32553,38500000.0
2006-09-07 06:54:00,2.32553,2.32554,2.32532,2.32547,32700000.0
2006-09-07 06:55:00,2.32549,2.32554,2.32526,2.32526,22900000.0
2006-09-07 06:56:00,2.32528,2.32528,2.32483,2.32483,20200000.0
2006-09-07 06:57:00,2.32488,2.32503,2.32488,2.32492,17900000.0
2006-09-07 06:58:00,2.325,2.32521,2.32491,2.32499,37800000.0
2006-09-07 06:59:00,2.32493,2.32503,2.32479,2.32484,27500000.0
2006-09-07 07:00:00,2.3249,2.32503,2.32474,2.325,43000000.0
2006-09-07 07:01:00,2.32492,2.3251,2.32492,2.32498,44500000.0
2006-09-07 07:02:00,2.32478,2.32491,2.3247,2.32484,22200000.0
2006-09-07 07:03:00,2.3251,2.32542,2.3248,2.32542,31900000.0
2006-09-07 07:04:00,2.32543,2.32573,2.32511,2.32573,50800000.0
2006-09-07 07:05:00,2.32589,2.32589,2.32551,2.32565,26600000.0
2006-09-07 07:06:00,2.32554,2.32571,2.32542,2.32544,63600000.0
2006-09-07 07:07:00,2.32544,2.32561,2.32543,2.32543,25700000.0
2006-09-07 07:08:00,2.32536,2.32546,2.32536,2.32546,6400000.0
2006-09-07 07:09:00,2.32557,2.32567,2.3255,2.32567,10400000.0
2006-09-07 07:10:00,2.32538,2.32559,2.32537,2.32547,38300000.0
2006-09-07 07:11:00,2.32542,2.32546,2.32536,2.3254,29900000.0
2006-09-07 07:12:00,2.32542,2.3256,2.32542,2.32552,27000000.0
2006-09-07 07:13:00,2.32548,2.32565,2.32541,2.32541,36400000.0
2006-09-07 07:14:00,2.32524,2.32524,2.32505,2.32505,27300000.0
2006-09-07 07:15:00,2.32507,2.32507,2.32467,2.3248,44500000.0
2006-09-07 07:16:00,2.32487,2.32492,2.32443,2.32443,48300000.0
2006-09-07 07:17:00,2.32416,2.32447,2.32416,2.32441,33100000.0
2006-09-07 07:18:00,2.32447,2.32452,2.32435,2.32442,36300000.0
2006-09-07 07:19:00,2.32442,2.3246,2.32442,2.32457,38800000.0
2006-09-07 07:20:00,2.32459,2.32495,2.32456,2.32495,27500000.0
2006-09-07 07:21:00,2.32493,2.32519,2.32487,2.32487,46600000.0
2006-09-07 07:22:00,2.32484,2.3251,2.32484,2.32488,13400000.0
2006-09-07 07:23:00,2.32505,2.32505,2.32483,2.32502,28500000.0
2006-09-07 07:24:00,2.32506,2.32507,2.32483,2.32498,62300000.0
2006-09-07 07:25:00,2.32502,2.3252,2.32502,2.32515,34800000.0
2006-09-07 07:26:00,2.32501,2.32516,2.32492,2.32504,39800000.0
2006-09-07 07:27:00,2.32496,2.32496,2.3249,2.32493,11700000.0
2006-09-07 07:28:00,2.32476,2.32476,2.32447,2.32457,18400000.0
2006-09-07 07:29:00,2.32448,2.32471,2.32448,2.32467,47200000.0
2006-09-07 07:30:00,2.32484,2.32505,2.32473,2.32493,56400000.0
2006-09-07 07:31:00,2.32488,2.32495,2.32483,2.32485,37400000.0
2006-09-07 07:32:00,2.32491,2.32494,2.32464,2.32494,22600000.0
2006-09-07 07:33:00,2.32496,2.32507,2.32487,2.32507,18800000.0
2006-09-07 07:34:00,2.3249,2.32495,2.32459,2.3248,35100000.0
2006-09-07 07:35:00,2.32507,2.3252,2.32507,2.32513,37100000.0
2006-09-07 07:36:00,2.32513,2.32518,2.32496,2.32505,19700000.0
2006-09-07 07:37:00,2.32485,2.32487,2.32462,2.32483,36800000.0
2006-09-07 07:38:00,2.32471,2.32485,2.32461,2.32485,22700000.0
2006-09-07 07:39:00,2.32456,2.32485,2.32456,2.32484,16400000.0
2006-09-07 07:40:00,2.32472,2.32473,2.3246,2.32473,14400000.0
2006-09-07 07:41:00,2.32472,2.32484,2.32463,2.32484,37200000.0
2006-09-07 07:42:00,2.32472,2.32472,2.32443,2.32469,31700000.0
2006-09-07 07:43:00,2.32455,2.32455,2.32433,2.32433,29500000.0
2006-09-07 07:44:00,2.32448,2.32457,2.32437,2.32452,49200000.0
2006-09-07 07:45:00,2.32478,2.32521,2.32478,2.32495,41900000.0
2006-09-07 07:46:00,2.32509,2.32553,2.32495,2.32553,36400000.0
2006-09-07 07:47:00,2.32555,2.32571,2.32535,2.32544,40800000.0
2006-09-07 07:48:00,2.32537,2.32537,2.32513,2.32525,34400000.0
2006-09-07 07:49:00,2.32541,2.32545,2.32532,2.32536,28700000.0
2006-09-07 07:50:00,2.32529,2.32537,2.32519,2.32537,26300000.0
2006-09-07 07:51:00,2.32554,2.32568,2.3254,2.32559,35400000.0
2006-09-07 07:52:00,2.32568,2.32568,2.3252,2.32544,34500000.0
2006-09-07 07:53:00,2.32534,2.32545,2.32518,2.32533,46600000.0
2006-09-07 07:54:00,2.32506,2.32506,2.32469,2.32495,24900000.0
2006-09-07 07:55:00,2.32439,2.325,2.32439,2.32485,44400000.0
2006-09-07 07:56:00,2.32481,2.32505,2.32476,2.32484,35900000.0
2006-09-07 07:57:00,2.32497,2.32509,2.32483,2.32497,32200000.0
2006-09-07 07:58:00,2.32492,2.32523,2.32467,2.32523,33300000.0
2006-09-07 07:59:00,2.32495,2.3256,2.32482,2.32548,48099999.0
2006-09-07 08:00:00,2.32549,2.3257,2.32537,2.32555,29800000.0
2006-09-07 08:01:00,2.32538,2.32576,2.32538,2.32543,39800000.0
2006-09-07 08:02:00,2.32544,2.32549,2.32497,2.32498,35800000.0
2006-09-07 08:03:00,2.32482,2.32505,2.32478,2.32493,44400000.0
2006-09-07 08:04:00,2.32466,2.32474,2.32448,2.3247,48900000.0
2006-09-07 08:05:00,2.32454,2.32495,2.32454,2.3248,18300000.0
2006-09-07 08:06:00,2.3248,2.32481,2.32449,2.32455,46500000.0
2006-09-07 08:07:00,2.32475,2.32497,2.32458,2.32488,30300000.0
2006-09-07 08:08:00,2.32504,2.32504,2.32493,2.32496,15700000.0
2006-09-07 08:09:00,2.32506,2.32508,2.3248,2.3248,42800000.0
2006-09-07 08:10:00,2.32471,2.32486,2.32461,2.32477,42400000.0
2006-09-07 08:11:00,2.32476,2.32487,2.32434,2.32443,32300000.0
2006-09-07 08:12:00,2.3246,2.3246,2.32431,2.32457,33200000.0
2006-09-07 08:13:00,2.32482,2.32482,2.32466,2.32466,36800000.0
2006-09-07 08:14:00,2.32492,2.32492,2.32441,2.32441,36800000.0
2006-09-07 08:15:00,2.32456,2.32463,2.32437,2.32448,52800000.0
2006-09-07 08:16:00,2.32441,2.32441,2.3243,2.32439,9500000.0
2006-09-07 08:17:00,2.32458,2.32464,2.32424,2.3246,44099999.0
2006-09-07 08:18:00,2.32447,2.32474,2.32414,2.32433,60100000.0
2006-09-07 08:19:00,2.32421,2.32452,2.32409,2.32452,26500000.0
2006-09-07 08:20:00,2.3243,2.32456,2.3243,2.32454,33400000.0
2006-09-07 08:21:00,2.32443,2.32469,2.32443,2.32469,34800000.0
2006-09-07 08:22:00,2.32475,2.32482,2.32459,2.32472,17200000.0
2006-09-07 08:23:00,2.32497,2.32497,2.32453,2.32453,29700000.0
2006-09-07 08:24:00,2.32478,2.32478,2.32444,2.32454,40500000.0
2006-09-07 08:25:00,2.32457,2.32458,2.32413,2.3245,47900000.0
2006-09-07 08:26:00,2.32458,2.32462,2.32441,2.32458,31000000.0
2006-09-07 08:27:00,2.32456,2.32493,2.32439,2.32492,21400000.0
2006-09-07 08:28:00,2.32462,2.32474,2.32411,2.32411,61599999.0
2006-09-07 08:29:00,2.32401,2.3241,2.32386,2.3241,25100000.0
2006-09-07 08:30:00,2.32383,2.32411,2.32358,2.32396,21000000.0
2006-09-07 08:31:00,2.3241,2.32416,2.3239,2.32392,64500000.0
2006-09-07 08:32:00,2.32385,2.32418,2.32371,2.32418,30500000.0
2006-09-07 08:33:00,2.32446,2.32446,2.32407,2.32407,33200000.0
2006-09-07 08:34:00,2.32402,2.32426,2.32392,2.32402,36000000.0
2006-09-07 08:35:00,2.32408,2.32411,2.32399,2.32402,32000000.0
2006-09-07 08:36:00,2.32398,2.32406,2.32381,2.32406,34400000.0
2006-09-07 08:37:00,2.32416,2.32457,2.32409,2.32457,20800000.0
2006-09-07 08:38:00,2.32448,2.32514,2.32448,2.32514,58600000.0
2006-09-07 08:39:00,2.32493,2.32496,2.3246,2.32461,29100000.0
2006-09-07 08:40:00,2.32439,2.32447,2.32398,2.32436,34000000.0
2006-09-07 08:41:00,2.32449,2.32468,2.32437,2.32468,31100000.0
2006-09-07 08:42:00,2.32468,2.32495,2.32468,2.3248,32700000.0
2006-09-07 08:43:00,2.32481,2.32487,2.32478,2.32487,40400000.0
2006-09-07 08:44:00,2.32474,2.32474,2.32443,2.32452,41200000.0
2006-09-07 08:45:00,2.32461,2.32478,2.32451,2.32469,35100000.0
2006-09-07 08:46:00,2.32461,2.32482,2.32449,2.32449,27800000.0
2006-09-07 08:47:00,2.32442,2.32444,2.32423,2.32423,63999999.0
2006-09-07 08:48:00,2.32394,2.32418,2.32394,2.32394,44000000.0
2006-09-07 08:49:00,2.32394,2.32425,2.32393,2.32423,39600000.0
2006-09-07 08:50:00,2.32387,2.32422,2.32387,2.32418,23600000.0
2006-09-07 08:51:00,2.32397,2.32416,2.32372,2.32379,43900000.0
2006-09-07 08:52:00,2.32388,2.32402,2.32358,2.32358,36400000.0
2006-09-07 08:53:00,2.32354,2.32381,2.32346,2.32375,51100000.0
2006-09-07 08:54:00,2.32379,2.32401,2.32363,2.32393,27600000.0
2006-09-07 08:55:00,2.32398,2.32412,2.32383,2.3241,30800000.0
2006-09-07 08:56:00,2.32395,2.32421,2.32387,2.32392,36900000.0
2006-09-07 08:57:00,2.32397,2.32419,2.32389,2.32416,32800000.0
2006-09-07 08:58:00,2.32435,2.32435,2.32362,2.32362,42300000.0
2006-09-07 08:59:00,2.32377,2.32393,2.32338,2.32393,40800000.0
2006-09-07 09:00:00,2.32458,2.32562,2.32458,2.32514,36600000.0
2006-09-07 09:01:00,2.32505,2.32505,2.32461,2.32461,41700000.0
2006-09-07 09:02:00,2.32438,2.32459,2.3242,2.3242,45900000.0
2006-09-07 09:03:00,2.32401,2.32401,2.3236,2.32369,36600001.0
2006-09-07 09:04:00,2.32385,2.32431,2.32385,2.32426,49400000.0
2006-09-07 09:05:00,2.32407,2.32417,2.32393,2.32395,49100000.0
2006-09-07 09:06:00,2.3246,2.32534,2.3246,2.32526,28800000.0
2006-09-07 09:07:00,2.32516,2.32516,2.32478,2.32481,27900000.0
2006-09-07 09:08:00,2.32493,2.32495,2.32469,2.32469,11200000.0
2006-09-07 09:09:00,2.32467,2.3249,2.32459,2.32476,26600000.0
2006-09-07 09:10:00,2.32471,2.32487,2.32471,2.32483,42900000.0
2006-09-07 09:11:00,2.32491,2.32515,2.32471,2.32503,41400000.0
2006-09-07 09:12:00,2.32484,2.32486,2.32468,2.32482,25900000.0
2006-09-07 09:13:00,2.3249,2.3249,2.32461,2.32475,26600000.0
2006-09-07 09:14:00,2.32473,2.32482,2.32473,2.32482,12400000.0
2006-09-07 09:15:00,2.32471,2.32498,2.32445,2.32459,52200000.0
2006-09-07 09:16:00,2.32441,2.32481,2.3244,2.32481,32200000.0
2006-09-07 09:17:00,2.32488,2.32506,2.32478,2.325,25700000.0
2006-09-07 09:18:00,2.32496,2.3252,2.32496,2.32519,15500000.0
2006-09-07 09:19:00,2.32502,2.32516,2.32492,2.3251,23100000.0
2006-09-07 09:20:00,2.32525,2.32539,2.32514,2.32523,35700000.0
2006-09-07 09:21:00,2.3258,2.32584,2.32531,2.32532,27400000.0
2006-09-07 09:22:00,2.32552,2.32577,2.32542,2.32575,33500000.0
2006-09-07 09:23:00,2.32589,2.32595,2.3257,2.32595,39800000.0
2006-09-07 09:24:00,2.3258,2.32616,2.32573,2.32616,28600000.0
2006-09-07 09:25:00,2.32601,2.32617,2.32588,2.32588,15600000.0
2006-09-07 09:26:00,2.3259,2.32598,2.32572,2.32572,26100000.0
2006-09-07 09:27:00,2.32561,2.32596,2.32547,2.32582,33800000.0
2006-09-07 09:28:00,2.32578,2.32586,2.32565,2.32579,55200000.0
2006-09-07 09:29:00,2.32566,2.32574,2.32526,2.32549,23100000.0
2006-09-07 09:30:00,2.32566,2.32584,2.32533,2.32536,30300000.0
2006-09-07 09:31:00,2.32566,2.32566,2.32534,2.32554,49300000.0
2006-09-07 09:32:00,2.32581,2.32581,2.32511,2.32511,52600000.0
2006-09-07 09:33:00,2.32545,2.32574,2.3252,2.32568,30700000.0
2006-09-07 09:34:00,2.32583,2.326,2.32563,2.32574,51700000.0
2006-09-07 09:35:00,2.32542,2.3256,2.32526,2.32549,33300000.0
2006-09-07 09:36:00,2.32543,2.32555,2.32516,2.32516,37200000.0
2006-09-07 09:37:00,2.32501,2.32501,2.32467,2.32487,15400000.0
2006-09-07 09:38:00,2.32505,2.32535,2.32499,2.32535,56400000.0
2006-09-07 09:39:00,2.32512,2.32512,2.3246,2.3247,43000000.0
2006-09-07 09:40:00,2.32459,2.32486,2.3245,2.32456,30900000.0
2006-09-07 09:41:00,2.32464,2.32464,2.3243,2.32452,14800000.0
2006-09-07 09:42:00,2.32431,2.32446,2.32407,2.32412,32600000.0
2006-09-07 09:43:00,2.32416,2.32435,2.32416,2.32421,14400000.0
2006-09-07 09:44:00,2.32409,2.32433,2.32393,2.32405,33800000.0
2006-09-07 09:45:00,2.32393,2.32397,2.32372,2.32372,44999999.0
2006-09-07 09:46:00,2.32393,2.32415,2.32331,2.32363,33300000.0
2006-09-07 09:47:00,2.32338,2.32369,2.32336,2.32357,38700000.0
2006-09-07 09:48:00,2.32375,2.32398,2.32325,2.32325,47900000.0
2006-09-07 09:49:00,2.32328,2.32392,2.32319,2.32374,30700000.0
2006-09-07 09:50:00,2.32379,2.32391,2.32347,2.32387,50200000.0
2006-09-07 09:51:00,2.32394,2.32394,2.32351,2.32352,20300000.0
2006-09-07 09:52:00,2.3236,2.32378,2.32338,2.32373,33600000.0
2006-09-07 09:53:00,2.32341,2.32369,2.32338,2.32356,45900000.0
2006-09-07 09:54:00,2.32365,2.32392,2.32365,2.32385,15300000.0
2006-09-07 09:55:00,2.32381,2.32407,2.32362,2.32407,29100000.0
2006-09-07 09:56:00,2.32403,2.32457,2.32388,2.3245,27000000.0
2006-09-07 09:57:00,2.32454,2.32461,2.32383,2.32404,34600000.0
2006-09-07 09:58:00,2.32403,2.3242,2.32374,2.3242,45800000.0
2006-09-07 09:59:00,2.3245,2.32488,2.32408,2.32473,47000000.0
2006-09-07 10:00:00,2.32468,2.32495,2.3246,2.32467,47100000.0
2006-09-07 10:01:00,2.3247,2.3247,2.32438,2.32438,35600000.0
2006-09-07 10:02:00,2.32465,2.32478,2.32432,2.32437,37300000.0
2006-09-07 10:03:00,2.32444,2.32444,2.32395,2.32395,47900000.0
2006-09-07 10:04:00,2.32422,2.32445,2.32414,2.32427,51000000.0
2006-09-07 10:05:00,2.3242,2.3242,2.32402,2.32412,14400000.0
2006-09-07 10:06:00,2.32415,2.32415,2.32373,2.3239,25300000.0
2006-09-07 10:07:00,2.32405,2.32405,2.32358,2.32372,31400000.0
2006-09-07 10:08:00,2.32383,2.32405,2.32365,2.32404,30800000.0
2006-09-07 10:09:00,2.32393,2.32409,2.32371,2.32371,30400000.0
2006-09-07 10:10:00,2.32382,2.32387,2.32368,2.32374,21000000.0
2006-09-07 10:11:00,2.32362,2.32387,2.32362,2.32366,25100000.0
2006-09-07 10:12:00,2.32363,2.32368,2.32346,2.32365,47600000.0
2006-09-07 10:13:00,2.32363,2.32398,2.32363,2.32398,24400000.0
2006-09-07 10:14:00,2.324,2.324,2.32348,2.32366,27000000.0
2006-09-07 10:15:00,2.32376,2.32376,2.32351,2.32374,30500000.0
2006-09-07 10:16:00,2.32373,2.32429,2.32373,2.32426,47100000.0
2006-09-07 10:17:00,2.32432,2.32447,2.32409,2.32447,26600000.0
2006-09-07 10:18:00,2.32431,2.32435,2.3241,2.32424,35100000.0
2006-09-07 10:19:00,2.32407,2.32423,2.32397,2.32408,32200000.0
2006-09-07 10:20:00,2.32409,2.32409,2.32383,2.3239,22200000.0
2006-09-07 10:21:00,2.32393,2.32415,2.32383,2.32415,25300000.0
2006-09-07 10:22:00,2.32407,2.32423,2.32359,2.32385,35400000.0
2006-09-07 10:23:00,2.32378,2.32398,2.32368,2.32398,31600000.0
2006-09-07 10:24:00,2.32388,2.3242,2.3238,2.3242,28300000.0
2006-09-07 10:25:00,2.324,2.3244,2.324,2.32415,36800000.0
2006-09-07 10:26:00,2.32412,2.32428,2.32401,2.32428,11700000.0
2006-09-07 10:27:00,2.32446,2.32474,2.3243,2.3247,49500000.0
2006-09-07 10:28:00,2.32462,2.32481,2.32447,2.32466,41900000.0
2006-09-07 10:29:00,2.32471,2.32484,2.3246,2.32475,44700000.0
2006-09-07 10:30:00,2.32474,2.3252,2.32459,2.3252,24500000.0
2006-09-07 10:31:00,2.32538,2.32551,2.32511,2.32528,68999999.0
2006-09-07 10:32:00,2.32533,2.32554,2.32529,2.32554,34400000.0
2006-09-07 10:33:00,2.3255,2.3255,2.325,2.32509,44700000.0
2006-09-07 10:34:00,2.32518,2.32548,2.32511,2.32548,23400000.0
2006-09-07 10:35:00,2.32518,2.32549,2.32518,2.32532,46700000.0
2006-09-07 10:36:00,2.32548,2.32553,2.32521,2.32539,34600000.0
2006-09-07 10:37:00,2.3255,2.32558,2.32525,2.32558,35700000.0
2006-09-07 10:38:00,2.32582,2.32589,2.32562,2.3258,22100000.0
2006-09-07 10:39:00,2.32568,2.32592,2.32563,2.32592,30700000.0
2006-09-07 10:40:00,2.32593,2.32601,2.32576,2.32582,52200000.0
2006-09-07 10:41:00,2.32601,2.32649,2.32592,2.32649,40100000.0
2006-09-07 10:42:00,2.32649,2.32668,2.32638,2.32658,25700000.0
2006-09-07 10:43:00,2.32646,2.32673,2.32642,2.32673,28700000.0
2006-09-07 10:44:00,2.32667,2.3269,2.32642,2.32667,38000000.0
2006-09-07 10:45:00,2.32674,2.32699,2.32663,2.32679,38900000.0
2006-09-07 10:46:00,2.32682,2.32708,2.32675,2.32682,55600000.0
2006-09-07 10:47:00,2.32669,2.327,2.32663,2.327,17200000.0
2006-09-07 10:48:00,2.32692,2.32712,2.32677,2.32679,35200000.0
2006-09-07 10:49:00,2.32669,2.32704,2.32662,2.32704,18500000.0
2006-09-07 10:50:00,2.32714,2.32732,2.32714,2.32718,22200000.0
2006-09-07 10:51:00,2.3271,2.32713,2.32593,2.32593,20700000.0
2006-09-07 10:52:00,2.3259,2.32622,2.32588,2.32622,35300000.0
2006-09-07 10:53:00,2.32623,2.32692,2.3262,2.32691,29100000.0
2006-09-07 10:54:00,2.32708,2.32798,2.32708,2.32796,37900000.0
2006-09-07 10:55:00,2.32802,2.32838,2.328,2.328,41000000.0
2006-09-07 10:56:00,2.32762,2.32772,2.32743,2.32744,36600000.0
2006-09-07 10:57:00,2.32739,2.32783,2.32739,2.32762,58200000.0
2006-09-07 10:58:00,2.32789,2.32815,2.32775,2.32815,43500000.0
2006-09-07 10:59:00,2.32828,2.32868,2.32817,2.32826,43200000.0
2006-09-07 11:00:00,2.32803,2.32842,2.32803,2.32842,38000000.0
2006-09-07 11:01:00,2.32812,2.32851,2.32797,2.32851,22700000.0
2006-09-07 11:02:00,2.32846,2.32912,2.32846,2.32912,29200000.0
2006-09-07 11:03:00,2.32913,2.32938,2.32911,2.32938,18200000.0
2006-09-07 11:04:00,2.32937,2.32937,2.32907,2.3292,31100001.0
2006-09-07 11:05:00,2.32927,2.32927,2.3289,2.32894,53900000.0
2006-09-07 11:06:00,2.32924,2.32925,2.32888,2.32904,33700000.0
2006-09-07 11:07:00,2.32901,2.32922,2.32883,2.32891,29200000.0
2006-09-07 11:08:00,2.32889,2.32905,2.32826,2.32826,24400000.0
2006-09-07 11:09:00,2.32805,2.32822,2.32777,2.32777,32800000.0
2006-09-07 11:10:00,2.32742,2.32773,2.32742,2.32746,25400000.0
2006-09-07 11:11:00,2.32724,2.32756,2.32715,2.32756,26200000.0
2006-09-07 11:12:00,2.32788,2.32814,2.32788,2.32814,18200000.0
2006-09-07 11:13:00,2.32819,2.32825,2.32744,2.32744,43500000.0
2006-09-07 11:14:00,2.32761,2.32772,2.32743,2.32758,34400000.0
2006-09-07 11:15:00,2.32753,2.32773,2.32753,2.3277,38400000.0
2006-09-07 11:16:00,2.32769,2.32781,2.32737,2.32737,28100000.0
2006-09-07 11:17:00,2.32725,2.32769,2.32725,2.32739,29400000.0
2006-09-07 11:18:00,2.32736,2.32756,2.32723,2.32756,36700000.0
2006-09-07 11:19:00,2.32739,2.32741,2.32724,2.32737,35200000.0
2006-09-07 11:20:00,2.32737,2.32737,2.32697,2.32713,53500000.0
2006-09-07 11:21:00,2.3273,2.32807,2.3273,2.32807,52299999.0
2006-09-07 11:22:00,2.32794,2.32803,2.3278,2.32803,44100000.0
2006-09-07 11:23:00,2.32824,2.32831,2.328,2.328,46300000.0
2006-09-07 11:24:00,2.32831,2.32839,2.32815,2.32828,36400000.0
2006-09-07 11:25:00,2.32814,2.32828,2.32784,2.32784,34200000.0
2006-09-07 11:26:00,2.32765,2.32766,2.32733,2.3274,50400000.0
2006-09-07 11:27:00,2.32742,2.32742,2.32724,2.32726,29600000.0
2006-09-07 11:28:00,2.32732,2.32741,2.32716,2.32741,45800000.0
2006-09-07 11:29:00,2.32752,2.3276,2.32737,2.3274,60400000.0
2006-09-07 11:30:00,2.32741,2.32775,2.32741,2.32771,27000000.0
2006-09-07 11:31:00,2.32758,2.3277,2.32708,2.3277,41400000.0
2006-09-07 11:32:00,2.32768,2.32789,2.32758,2.32783,29500000.0
2006-09-07 11:33:00,2.32799,2.32808,2.32787,2.32798,39100000.0
2006-09-07 11:34:00,2.32816,2.3284,2.32791,2.32835,31100000.0
2006-09-07 11:35:00,2.3283,2.32841,2.3281,2.3281,29400000.0
2006-09-07 11:36:00,2.32832,2.32848,2.32817,2.32847,51500000.0
2006-09-07 11:37:00,2.32831,2.3286,2.32811,2.32852,53800000.0
2006-09-07 11:38:00,2.32825,2.32875,2.32825,2.32848,58700000.0
2006-09-07 11:39:00,2.32847,2.32876,2.32839,2.32839,43800000.0
2006-09-07 11:40:00,2.32876,2.32885,2.32829,2.32829,17600000.0
2006-09-07 11:41:00,2.32818,2.32833,2.3279,2.3279,27700000.0
2006-09-07 11:42:00,2.32794,2.32801,2.32775,2.32784,43200000.0
2006-09-07 11:43:00,2.328,2.32822,2.32773,2.32822,45100000.0
2006-09-07 11:44:00,2.32806,2.32813,2.3278,2.32813,15000000.0
2006-09-07 11:45:00,2.32813,2.32815,2.32793,2.32805,20400000.0
2006-09-07 11:46:00,2.32797,2.32809,2.32774,2.32805,38100000.0
2006-09-07 11:47:00,2.32832,2.32832,2.32779,2.32779,25500000.0
2006-09-07 11:48:00,2.32768,2.32782,2.32747,2.32747,31200000.0
2006-09-07 11:49:00,2.32737,2.3277,2.32725,2.32748,32600000.0
2006-09-07 11:50:00,2.32731,2.32731,2.32708,2.32708,53600000.0
2006-09-07 11:51:00,2.32721,2.32724,2.32702,2.32711,32700000.0
2006-09-07 11:52:00,2.32702,2.32715,2.3269,2.32715,31100000.0
2006-09-07 11:53:00,2.32715,2.32731,2.32702,2.32702,21400000.0
2006-09-07 11:54:00,2.32693,2.32705,2.32651,2.32705,32900000.0
2006-09-07 11:55:00,2.32712,2.32712,2.3268,2.32685,45100000.0
2006-09-07 11:56:00,2.32696,2.32713,2.32686,2.32701,55800000.0
2006-09-07 11:57:00,2.32703,2.32703,2.32661,2.32687,35100000.0
2006-09-07 11:58:00,2.32662,2.32662,2.32615,2.32615,27900000.0
2006-09-07 11:59:00,2.3259,2.32606,2.32576,2.32594,39100000.0
2006-09-07 12:00:00,2.32592,2.32612,2.32581,2.32608,32600000.0
2006-09-07 12:01:00,2.32593,2.32623,2.3259,2.32614,43300000.0
2006-09-07 12:02:00,2.32601,2.32624,2.32594,2.32624,17100000.0
2006-09-07 12:03:00,2.32625,2.32646,2.32625,2.32636,26200000.0
2006-09-07 12:04:00,2.32637,2.32642,2.32627,2.32642,54000000.0
2006-09-07 12:05:00,2.32652,2.32652,2.32625,2.32636,45900000.0
2006-09-07 12:06:00,2.32648,2.32648,2.32611,2.3263,31400000.0
2006-09-07 12:07:00,2.32623,2.3265,2.32611,2.32633,55200000.0
2006-09-07 12:08:00,2.32634,2.32655,2.32599,2.3263,38000000.0
2006-09-07 12:09:00,2.32649,2.32666,2.32637,2.32638,39800000.0
2006-09-07 12:10:00,2.32642,2.32642,2.32601,2.32601,20000000.0
2006-09-07 12:11:00,2.32618,2.32618,2.32597,2.32598,26800000.0
2006-09-07 12:12:00,2.32609,2.32623,2.32594,2.32618,36200000.0
2006-09-07 12:13:00,2.32616,2.32651,2.32611,2.32639,34700000.0
2006-09-07 12:14:00,2.32642,2.32644,2.32625,2.32633,38200000.0
2006-09-07 12:15:00,2.32636,2.32655,2.32629,2.3264,44400000.0
2006-09-07 12:16:00,2.32631,2.3267,2.32631,2.32658,48300000.0
2006-09-07 12:17:00,2.32673,2.32673,2.32656,2.32669,31900000.0
2006-09-07 12:18:00,2.32669,2.32681,2.3263,2.32633,48800000.0
2006-09-07 12:19:00,2.32627,2.32659,2.32627,2.32654,23900000.0
2006-09-07 12:20:00,2.32643,2.32672,2.32643,2.32662,39500000.0
2006-09-07 12:21:00,2.32641,2.32663,2.32641,2.3266,19000000.0
2006-09-07 12:22:00,2.32642,2.32642,2.32619,2.32619,59000001.0
2006-09-07 12:23:00,2.32637,2.32639,2.32607,2.32639,33200000.0
2006-09-07 12:24:00,2.32651,2.32655,2.32642,2.32649,22200000.0
2006-09-07 12:25:00,2.32666,2.32673,2.32648,2.3266,26200000.0
2006-09-07 12:26:00,2.32649,2.32649,2.32634,2.32642,13900000.0
2006-09-07 12:27:00,2.3266,2.32684,2.32642,2.32652,37500000.0
2006-09-07 12:28:00,2.32662,2.32685,2.32641,2.32661,35400000.0
2006-09-07 12:29:00,2.32674,2.32682,2.3264,2.32666,45700000.0
2006-09-07 12:30:00,2.32697,2.327,2.3267,2.3269,54100000.0
2006-09-07 12:31:00,2.32679,2.32696,2.32676,2.32676,22100000.0
2006-09-07 12:32:00,2.3268,2.32755,2.3268,2.32755,22600000.0
2006-09-07 12:33:00,2.3274,2.32794,2.3272,2.32772,30200000.0
2006-09-07 12:34:00,2.32753,2.32771,2.32735,2.32749,54200000.0
2006-09-07 12:35:00,2.3271,2.32733,2.32702,2.32719,29700000.0
2006-09-07 12:36:00,2.32775,2.3287,2.32775,2.3287,22400000.0
2006-09-07 12:37:00,2.3287,2.32898,2.32862,2.32895,26200000.0
2006-09-07 12:38:00,2.32878,2.32962,2.3287,2.32962,57300000.0
2006-09-07 12:39:00,2.32926,2.32941,2.32914,2.32918,49300000.0
2006-09-07 12:40:00,2.32913,2.32928,2.32846,2.3287,42400000.0
2006-09-07 12:41:00,2.32867,2.32883,2.32846,2.32854,70700000.0
2006-09-07 12:42:00,2.32837,2.32878,2.32835,2.32865,70000000.0
2006-09-07 12:43:00,2.32877,2.32905,2.32846,2.32868,35500000.0
2006-09-07 12:44:00,2.32869,2.32912,2.32866,2.32883,32400000.0
2006-09-07 12:45:00,2.32881,2.32904,2.32836,2.32897,39900000.0
2006-09-07 12:46:00,2.3286,2.32903,2.32791,2.32804,23200000.0
2006-09-07 12:47:00,2.32826,2.32853,2.32818,2.32828,61200000.0
2006-09-07 12:48:00,2.32832,2.3284,2.3281,2.32837,45100000.0
2006-09-07 12:49:00,2.32849,2.32852,2.32825,2.32852,19600000.0
2006-09-07 12:50:00,2.32869,2.32869,2.32809,2.32823,57500000.0
2006-09-07 12:51:00,2.32815,2.32856,2.32814,2.3284,31400000.0
2006-09-07 12:52:00,2.32846,2.32895,2.32846,2.32852,27700000.0
2006-09-07 12:53:00,2.32858,2.32872,2.32845,2.3286,35800000.0
2006-09-07 12:54:00,2.32838,2.32838,2.32825,2.32829,18900000.0
2006-09-07 12:55:00,2.32823,2.3284,2.32815,2.3284,24600000.0
2006-09-07 12:56:00,2.32839,2.32867,2.32819,2.32833,31700000.0
2006-09-07 12:57:00,2.32869,2.32873,2.32836,2.32837,42300000.0
2006-09-07 12:58:00,2.32864,2.32885,2.32833,2.32872,40800000.0
2006-09-07 12:59:00,2.32864,2.32881,2.32835,2.32843,59000000.0
2006-09-07 13:00:00,2.32785,2.32855,2.32726,2.32855,61800000.0
2006-09-07 13:01:00,2.32861,2.32861,2.3279,2.32797,71800000.0
2006-09-07 13:02:00,2.32778,2.32778,2.32733,2.32733,43500000.0
2006-09-07 13:03:00,2.32724,2.32753,2.32724,2.32724,27100000.0
2006-09-07 13:04:00,2.3275,2.3277,2.32735,2.3275,39800000.0
2006-09-07 13:05:00,2.32762,2.32762,2.32623,2.32623,28000000.0
2006-09-07 13:06:00,2.32581,2.3278,2.32568,2.32776,51900000.0
2006-09-07 13:07:00,2.328,2.32809,2.3276,2.32801,42700000.0
2006-09-07 13:08:00,2.32817,2.32859,2.32807,2.32828,36600000.0
2006-09-07 13:09:00,2.32798,2.32854,2.3278,2.32854,31900000.0
2006-09-07 13:10:00,2.32862,2.32903,2.32862,2.32903,29800000.0
2006-09-07 13:11:00,2.3291,2.3291,2.32868,2.32895,60200000.0
2006-09-07 13:12:00,2.32893,2.32925,2.32878,2.3292,22800000.0
2006-09-07 13:13:00,2.32951,2.33112,2.32951,2.33109,21000000.0
2006-09-07 13:14:00,2.331,2.33227,2.33095,2.33129,30300000.0
2006-09-07 13:15:00,2.33077,2.33077,2.33003,2.33037,40800000.0
2006-09-07 13:16:00,2.33019,2.33064,2.33018,2.33047,24100000.0
2006-09-07 13:17:00,2.33097,2.33243,2.33097,2.3323,20800000.0
2006-09-07 13:18:00,2.33175,2.33188,2.33134,2.33169,34600000.0
2006-09-07 13:19:00,2.33145,2.33145,2.33093,2.331,13000000.0
2006-09-07 13:20:00,2.33086,2.33138,2.33086,2.33086,35900000.0
2006-09-07 13:21:00,2.33106,2.33106,2.33027,2.33047,46199999.0
2006-09-07 13:22:00,2.33049,2.33075,2.33038,2.3307,35200000.0
2006-09-07 13:23:00,2.33054,2.33091,2.33052,2.33088,37200000.0
2006-09-07 13:24:00,2.33073,2.33133,2.33071,2.33124,21600000.0
2006-09-07 13:25:00,2.33111,2.3313,2.33087,2.33087,33100000.0
2006-09-07 13:26:00,2.33121,2.33123,2.33097,2.33112,32400000.0
2006-09-07 13:27:00,2.33098,2.33098,2.33068,2.33093,31500000.0
2006-09-07 13:28:00,2.33078,2.33101,2.33069,2.33073,36800000.0
2006-09-07 13:29:00,2.33076,2.331,2.33067,2.33073,33200000.0
2006-09-07 13:30:00,2.33063,2.33075,2.33044,2.33075,38500000.0
2006-09-07 13:31:00,2.33062,2.33066,2.33049,2.33049,41000000.0
2006-09-07 13:32:00,2.33047,2.33057,2.33027,2.33047,49900000.0
2006-09-07 13:33:00,2.33057,2.33074,2.33044,2.33064,72399999.0
2006-09-07 13:34:00,2.33059,2.33082,2.33059,2.33075,29100000.0
2006-09-07 13:35:00,2.33098,2.331,2.33053,2.33054,48400000.0
2006-09-07 13:36:00,2.33045,2.3306,2.33031,2.3306,28200000.0
2006-09-07 13:37:00,2.33047,2.33055,2.3302,2.3302,38000000.0
2006-09-07 13:38:00,2.33035,2.33035,2.32994,2.33024,29300000.0
2006-09-07 13:39:00,2.33022,2.33022,2.32983,2.33006,73100001.0
2006-09-07 13:40:00,2.32976,2.33027,2.32976,2.33018,45800000.0
2006-09-07 13:41:00,2.33003,2.33026,2.33,2.33014,27900000.0
2006-09-07 13:42:00,2.33022,2.33042,2.33002,2.33002,28000000.0
2006-09-07 13:43:00,2.32982,2.33026,2.32982,2.33019,24100000.0
2006-09-07 13:44:00,2.33028,2.33054,2.33015,2.33054,38900000.0
2006-09-07 13:45:00,2.33073,2.33074,2.33015,2.33015,43700000.0
2006-09-07 13:46:00,2.32977,2.33047,2.32977,2.33047,69200000.0
2006-09-07 13:47:00,2.33008,2.33052,2.32996,2.33045,25600000.0
2006-09-07 13:48:00,2.33056,2.33076,2.33052,2.33052,39200000.0
2006-09-07 13:49:00,2.33064,2.33078,2.33045,2.33062,23800000.0
2006-09-07 13:50:00,2.33034,2.33044,2.33004,2.33011,30400000.0
2006-09-07 13:51:00,2.33026,2.33047,2.33007,2.33011,21400000.0
2006-09-07 13:52:00,2.33038,2.33058,2.33017,2.33039,37200000.0
2006-09-07 13:53:00,2.33024,2.33042,2.33024,2.3303,23200000.0
2006-09-07 13:54:00,2.33026,2.33038,2.33015,2.33026,33600000.0
2006-09-07 13:55:00,2.33033,2.33033,2.32954,2.32973,29200000.0
2006-09-07 13:56:00,2.32953,2.32983,2.32944,2.32953,28100000.0
2006-09-07 13:57:00,2.32972,2.32972,2.32878,2.32891,27800000.0
2006-09-07 13:58:00,2.32881,2.32894,2.32866,2.32894,34500000.0
2006-09-07 13:59:00,2.32876,2.32918,2.32876,2.32903,57600000.0
2006-09-07 14:00:00,2.32895,2.32895,2.32854,2.32893,31000000.0
2006-09-07 14:01:00,2.32883,2.32966,2.32883,2.32966,29800000.0
2006-09-07 14:02:00,2.3293,2.3293,2.3285,2.32856,21300000.0
2006-09-07 14:03:00,2.32865,2.32884,2.32848,2.32863,74700000.0
2006-09-07 14:04:00,2.3285,2.32853,2.32784,2.32803,26000000.0
2006-09-07 14:05:00,2.32796,2.32807,2.32756,2.3277,33500000.0
2006-09-07 14:06:00,2.32785,2.32801,2.32768,2.32778,47200000.0
2006-09-07 14:07:00,2.32794,2.32804,2.32769,2.32781,31600000.0
2006-09-07 14:08:00,2.32792,2.32792,2.32766,2.32782,36000000.0
2006-09-07 14:09:00,2.32796,2.32802,2.32757,2.3276,32500000.0
2006-09-07 14:10:00,2.32772,2.32774,2.32753,2.32772,36800000.0
2006-09-07 14:11:00,2.32765,2.32786,2.32739,2.32739,58900000.0
2006-09-07 14:12:00,2.32711,2.32754,2.32612,2.32754,22100000.0
2006-09-07 14:13:00,2.32755,2.32758,2.32725,2.3273,39300000.0
2006-09-07 14:14:00,2.32743,2.32808,2.32743,2.32808,32200000.0
2006-09-07 14:15:00,2.32789,2.32799,2.32776,2.32787,32200000.0
2006-09-07 14:16:00,2.32801,2.32829,2.328,2.32829,27900000.0
2006-09-07 14:17:00,2.32836,2.32855,2.32832,2.32845,33100000.0
2006-09-07 14:18:00,2.32872,2.32872,2.32833,2.32853,53900000.0
2006-09-07 14:19:00,2.32857,2.32881,2.32834,2.32834,50400000.0
2006-09-07 14:20:00,2.32848,2.32888,2.32848,2.32868,38500000.0
2006-09-07 14:21:00,2.32879,2.32941,2.32879,2.32922,23600000.0
2006-09-07 14:22:00,2.32933,2.32956,2.32907,2.32917,28800000.0
2006-09-07 14:23:00,2.32923,2.32949,2.3292,2.32949,42100000.0
2006-09-07 14:24:00,2.3293,2.32973,2.32921,2.32973,38200000.0
2006-09-07 14:25:00,2.32952,2.32953,2.32932,2.32943,32500000.0
2006-09-07 14:26:00,2.32942,2.32955,2.32922,2.32955,57300000.0
2006-09-07 14:27:00,2.32924,2.32977,2.32924,2.32977,51600000.0
2006-09-07 14:28:00,2.32949,2.32949,2.32925,2.32925,24900000.0
2006-09-07 14:29:00,2.32855,2.32916,2.32776,2.32889,35200000.0
2006-09-07 14:30:00,2.32865,2.32938,2.32842,2.3293,53800000.0
2006-09-07 14:31:00,2.32942,2.32962,2.32913,2.32962,68500001.0
2006-09-07 14:32:00,2.32975,2.32989,2.32965,2.32965,20100000.0
2006-09-07 14:33:00,2.32936,2.3297,2.32936,2.32968,33700000.0
2006-09-07 14:34:00,2.32962,2.33006,2.32955,2.33006,16800000.0
2006-09-07 14:35:00,2.32982,2.33005,2.32967,2.3298,40400000.0
2006-09-07 14:36:00,2.32962,2.3298,2.32954,2.3298,40600000.0
2006-09-07 14:37:00,2.32974,2.32989,2.32966,2.32983,28500000.0
2006-09-07 14:38:00,2.32998,2.33017,2.32978,2.32982,27000000.0
2006-09-07 14:39:00,2.32973,2.32989,2.32973,2.32988,19300000.0
2006-09-07 14:40:00,2.33005,2.33005,2.32962,2.32997,50500000.0
2006-09-07 14:41:00,2.32993,2.33028,2.32972,2.32994,31800000.0
2006-09-07 14:42:00,2.33006,2.33015,2.32975,2.33015,31200000.0
2006-09-07 14:43:00,2.3303,2.3308,2.32989,2.3308,43900000.0
2006-09-07 14:44:00,2.33108,2.33135,2.33092,2.33113,26400000.0
2006-09-07 14:45:00,2.33147,2.33157,2.33086,2.33086,61900000.0
2006-09-07 14:46:00,2.33103,2.33103,2.33072,2.33072,28600000.0
2006-09-07 14:47:00,2.33082,2.33084,2.32958,2.32958,37000000.0
2006-09-07 14:48:00,2.32949,2.33055,2.32949,2.33055,18000000.0
2006-09-07 14:49:00,2.33083,2.3311,2.33077,2.3311,17100000.0
2006-09-07 14:50:00,2.33095,2.33139,2.33089,2.33139,34900000.0
2006-09-07 14:51:00,2.33101,2.33127,2.33075,2.33084,38200000.0
2006-09-07 14:52:00,2.33063,2.33097,2.33048,2.33078,60700000.0
2006-09-07 14:53:00,2.3309,2.33102,2.33056,2.33083,34600000.0
2006-09-07 14:54:00,2.33051,2.33081,2.33048,2.33073,24900000.0
2006-09-07 14:55:00,2.33062,2.33067,2.33047,2.3306,36300000.0
2006-09-07 14:56:00,2.33048,2.33073,2.33046,2.33055,24300000.0
2006-09-07 14:57:00,2.33035,2.33043,2.32993,2.33007,35700000.0
2006-09-07 14:58:00,2.33,2.33016,2.32975,2.33007,43400000.0
2006-09-07 14:59:00,2.33029,2.33087,2.33029,2.33087,60800000.0
2006-09-07 15:00:00,2.33106,2.33123,2.33101,2.33112,54700000.0
2006-09-07 15:01:00,2.33104,2.33121,2.33086,2.33086,26400000.0
2006-09-07 15:02:00,2.33105,2.33115,2.33068,2.33082,24600000.0
2006-09-07 15:03:00,2.33102,2.33102,2.33064,2.3307,30400000.0
2006-09-07 15:04:00,2.33065,2.33071,2.33007,2.33037,46600000.0
2006-09-07 15:05:00,2.33032,2.33081,2.33032,2.33065,33300000.0
2006-09-07 15:06:00,2.33061,2.33074,2.33043,2.33047,46100000.0
2006-09-07 15:07:00,2.33029,2.33062,2.33027,2.33062,29800000.0
2006-09-07 15:08:00,2.33059,2.33059,2.33034,2.33034,24300000.0
2006-09-07 15:09:00,2.33041,2.33066,2.33034,2.33056,30400000.0
2006-09-07 15:10:00,2.33064,2.33064,2.33025,2.33051,23000000.0
2006-09-07 15:11:00,2.33044,2.33044,2.33009,2.33009,19200000.0
2006-09-07 15:12:00,2.32985,2.33055,2.32985,2.33044,25000000.0
2006-09-07 15:13:00,2.33072,2.33072,2.3304,2.33049,44600000.0
2006-09-07 15:14:00,2.33065,2.33068,2.33042,2.33068,29100000.0
2006-09-07 15:15:00,2.33063,2.33073,2.33054,2.33064,40900000.0
2006-09-07 15:16:00,2.33043,2.33054,2.33037,2.33037,35600000.0
2006-09-07 15:17:00,2.33018,2.3304,2.33005,2.33026,32000000.0
2006-09-07 15:18:00,2.32997,2.32998,2.32952,2.32998,12300000.0
2006-09-07 15:19:00,2.33012,2.33026,2.3299,2.3299,69500000.0
2006-09-07 15:20:00,2.32968,2.3299,2.32935,2.32956,40300000.0
2006-09-07 15:21:00,2.3296,2.32971,2.32947,2.3296,37500000.0
2006-09-07 15:22:00,2.32982,2.33046,2.32972,2.33046,33200000.0
2006-09-07 15:23:00,2.33032,2.33072,2.3302,2.33045,32499999.0
2006-09-07 15:24:00,2.33051,2.33078,2.33051,2.33078,30100000.0
2006-09-07 15:25:00,2.33056,2.33081,2.33046,2.33062,44000000.0
2006-09-07 15:26:00,2.33057,2.3308,2.33037,2.33048,22900000.0
2006-09-07 15:27:00,2.33056,2.33126,2.33056,2.33126,27100000.0
2006-09-07 15:28:00,2.3314,2.33154,2.33104,2.33142,47400000.0
2006-09-07 15:29:00,2.3312,2.33137,2.3308,2.33081,54400000.0
2006-09-07 15:30:00,2.33104,2.33124,2.33077,2.33085,31200000.0
2006-09-07 15:31:00,2.33111,2.33111,2.33068,2.33086,37400000.0
2006-09-07 15:32:00,2.33069,2.33085,2.33041,2.33072,39600000.0
2006-09-07 15:33:00,2.33043,2.33062,2.33036,2.33058,32700000.0
2006-09-07 15:34:00,2.33048,2.33094,2.33043,2.33067,29400000.0
2006-09-07 15:35:00,2.33083,2.3313,2.33066,2.33116,52600000.0
2006-09-07 15:36:00,2.33126,2.33176,2.33126,2.33164,40300000.0
2006-09-07 15:37:00,2.3317,2.33191,2.33157,2.33174,46400001.0
2006-09-07 15:38:00,2.33193,2.33195,2.33144,2.33162,47500000.0
2006-09-07 15:39:00,2.33157,2.33179,2.33151,2.33155,31400000.0
2006-09-07 15:40:00,2.3316,2.3316,2.33127,2.33147,32900000.0
2006-09-07 15:41:00,2.33152,2.33193,2.33146,2.33193,26200000.0
2006-09-07 15:42:00,2.33191,2.33206,2.33186,2.33197,42300000.0
2006-09-07 15:43:00,2.33184,2.3319,2.33151,2.33181,43800000.0
2006-09-07 15:44:00,2.33171,2.33175,2.33152,2.33175,56300000.0
2006-09-07 15:45:00,2.33146,2.33168,2.33141,2.33147,50100000.0
2006-09-07 15:46:00,2.33143,2.33153,2.33126,2.33138,20100000.0
2006-09-07 15:47:00,2.33137,2.33147,2.331,2.331,31400000.0
2006-09-07 15:48:00,2.33116,2.33157,2.33107,2.3314,44700000.0
2006-09-07 15:49:00,2.33151,2.33172,2.33137,2.3314,38600000.0
2006-09-07 15:50:00,2.33125,2.33157,2.33115,2.33157,31600000.0
2006-09-07 15:51:00,2.33132,2.33145,2.33125,2.33139,43900000.0
2006-09-07 15:52:00,2.33154,2.33155,2.33103,2.33131,27400000.0
2006-09-07 15:53:00,2.33124,2.33137,2.33111,2.33117,32000000.0
2006-09-07 15:54:00,2.33122,2.33162,2.33122,2.33135,27800000.0
2006-09-07 15:55:00,2.33139,2.33145,2.33105,2.33107,41600000.0
2006-09-07 15:56:00,2.33089,2.33147,2.33089,2.33147,66700000.0
2006-09-07 15:57:00,2.33143,2.33143,2.3311,2.33115,46900000.0
2006-09-07 15:58:00,2.331,2.33149,2.331,2.33143,43700001.0
2006-09-07 15:59:00,2.33117,2.3313,2.33093,2.33107,31800000.0
2006-09-07 16:00:00,2.33083,2.33109,2.33072,2.33109,53500000.0
2006-09-07 16:01:00,2.33089,2.3311,2.33083,2.33104,27900000.0
2006-09-07 16:02:00,2.33089,2.33092,2.33061,2.33071,45500000.0
2006-09-07 16:03:00,2.33097,2.33129,2.33097,2.33121,30500000.0
2006-09-07 16:04:00,2.3312,2.33125,2.3306,2.33104,19000000.0
2006-09-07 16:05:00,2.33115,2.33129,2.33094,2.33129,46100000.0
2006-09-07 16:06:00,2.3311,2.3311,2.33033,2.33033,8000000.0
2006-09-07 16:07:00,2.33047,2.33074,2.33016,2.33044,32400000.0
2006-09-07 16:08:00,2.33042,2.33056,2.33002,2.33017,27400000.0
2006-09-07 16:09:00,2.33031,2.33039,2.33001,2.33023,44200000.0
2006-09-07 16:10:00,2.33036,2.33036,2.32999,2.3301,22000000.0
2006-09-07 16:11:00,2.33023,2.33047,2.33002,2.33036,22800000.0
2006-09-07 16:12:00,2.33049,2.33076,2.33045,2.33073,42400000.0
2006-09-07 16:13:00,2.33075,2.33089,2.33053,2.33067,33600000.0
2006-09-07 16:14:00,2.33098,2.33098,2.33047,2.33062,53300000.0
2006-09-07 16:15:00,2.3307,2.33091,2.33051,2.33073,42200000.0
2006-09-07 16:16:00,2.33089,2.33092,2.33068,2.33074,31700000.0
2006-09-07 16:17:00,2.33097,2.33106,2.3306,2.33088,36600000.0
2006-09-07 16:18:00,2.33085,2.33094,2.33044,2.33055,31300000.0
2006-09-07 16:19:00,2.33047,2.33083,2.33026,2.33065,30600000.0
2006-09-07 16:20:00,2.33071,2.33073,2.3302,2.3302,63700001.0
2006-09-07 16:21:00,2.33047,2.33103,2.33047,2.33097,21300000.0
2006-09-07 16:22:00,2.33155,2.33155,2.33108,2.33124,60300000.0
2006-09-07 16:23:00,2.33118,2.33143,2.33111,2.3312,38300000.0
2006-09-07 16:24:00,2.33135,2.33195,2.33135,2.33182,31300000.0
2006-09-07 16:25:00,2.33208,2.33208,2.3317,2.33177,17000000.0
2006-09-07 16:26:00,2.3318,2.33209,2.3317,2.33197,38000000.0
2006-09-07 16:27:00,2.33193,2.33208,2.33184,2.33199,29100000.0
2006-09-07 16:28:00,2.33224,2.33224,2.33204,2.33208,58600000.0
2006-09-07 16:29:00,2.33183,2.33245,2.33183,2.33245,27900000.0
2006-09-07 16:30:00,2.33241,2.3327,2.3324,2.3326,30200000.0
2006-09-07 16:31:00,2.33257,2.33276,2.33254,2.33254,42000000.0
2006-09-07 16:32:00,2.33249,2.33249,2.33236,2.33242,46000001.0
2006-09-07 16:33:00,2.33267,2.33279,2.33228,2.33234,31400000.0
2006-09-07 16:34:00,2.33236,2.33237,2.33192,2.33193,23400000.0
2006-09-07 16:35:00,2.33212,2.3323,2.3316,2.3317,22000000.0
2006-09-07 16:36:00,2.33151,2.33163,2.33151,2.3316,30800000.0
2006-09-07 16:37:00,2.33159,2.33168,2.33146,2.33158,69999999.0
2006-09-07 16:38:00,2.33161,2.33188,2.33157,2.33173,45200000.0
2006-09-07 16:39:00,2.33178,2.33188,2.33166,2.33187,43200000.0
2006-09-07 16:40:00,2.33193,2.33216,2.33167,2.33216,25300000.0
2006-09-07 16:41:00,2.33213,2.33213,2.33162,2.33183,43500000.0
2006-09-07 16:42:00,2.33186,2.33193,2.33168,2.33187,43600000.0
2006-09-07 16:43:00,2.33191,2.3321,2.33153,2.3321,32700000.0
2006-09-07 16:44:00,2.33214,2.33214,2.33157,2.33157,26800000.0
2006-09-07 16:45:00,2.33171,2.3318,2.33158,2.3318,46600000.0
2006-09-07 16:46:00,2.33189,2.33189,2.33148,2.33153,33300000.0
2006-09-07 16:47:00,2.33168,2.33176,2.33142,2.33148,55700000.0
2006-09-07 16:48:00,2.33144,2.33175,2.33138,2.33175,62300000.0
2006-09-07 16:49:00,2.33166,2.33166,2.3312,2.3312,23600000.0
2006-09-07 16:50:00,2.33125,2.33143,2.33109,2.33125,30600000.0
2006-09-07 16:51:00,2.33124,2.33136,2.33113,2.33131,31700000.0
2006-09-07 16:52:00,2.33111,2.33111,2.3309,2.33103,41500000.0
2006-09-07 16:53:00,2.33084,2.33118,2.33084,2.33114,21200000.0
2006-09-07 16:54:00,2.33106,2.33113,2.33092,2.331,37200000.0
2006-09-07 16:55:00,2.33112,2.33116,2.33059,2.33059,54000000.0
2006-09-07 16:56:00,2.33024,2.33052,2.33024,2.33024,28800000.0
2006-09-07 16:57:00,2.3302,2.3302,2.32978,2.32982,29500000.0
2006-09-07 16:58:00,2.32982,2.32982,2.32894,2.32911,30900000.0
2006-09-07 16:59:00,2.32912,2.32929,2.32874,2.32916,27800000.0
2006-09-07 17:00:00,2.32878,2.32878,2.3281,2.3283,54200000.0
2006-09-07 17:01:00,2.32845,2.32879,2.32836,2.32878,50500000.0
2006-09-07 17:02:00,2.3287,2.32902,2.32869,2.329,45500000.0
2006-09-07 17:03:00,2.32904,2.32919,2.32888,2.32909,34700000.0
2006-09-07 17:04:00,2.32897,2.32897,2.3285,2.32861,34600000.0
2006-09-07 17:05:00,2.32865,2.32939,2.32865,2.32939,24800000.0
2006-09-07 17:06:00,2.32923,2.32923,2.32845,2.32896,23700000.0
2006-09-07 17:07:00,2.32915,2.32931,2.32886,2.32912,54800000.0
2006-09-07 17:08:00,2.32897,2.32897,2.32831,2.32836,31200000.0
2006-09-07 17:09:00,2.32833,2.32859,2.32821,2.32859,49999999.0
2006-09-07 17:10:00,2.32879,2.32908,2.32855,2.32908,19900000.0
2006-09-07 17:11:00,2.32914,2.32952,2.32914,2.32949,42400000.0
2006-09-07 17:12:00,2.3295,2.32973,2.32935,2.32957,29500000.0
2006-09-07 17:13:00,2.32949,2.32951,2.32928,2.32948,45300000.0
2006-09-07 17:14:00,2.32945,2.32945,2.32914,2.32924,20300000.0
2006-09-07 17:15:00,2.32919,2.32942,2.32906,2.32942,40800000.0
2006-09-07 17:16:00,2.32923,2.32949,2.3291,2.32934,40400000.0
2006-09-07 17:17:00,2.32923,2.32937,2.32916,2.32916,32500000.0
2006-09-07 17:18:00,2.32922,2.32924,2.32896,2.32907,31600000.0
2006-09-07 17:19:00,2.3291,2.3291,2.32889,2.32894,34400000.0
2006-09-07 17:20:00,2.32918,2.32924,2.32862,2.32883,35600000.0
2006-09-07 17:21:00,2.32897,2.32912,2.32857,2.32871,54200000.0
2006-09-07 17:22:00,2.32857,2.32887,2.32857,2.32886,21900000.0
2006-09-07 17:23:00,2.32904,2.32904,2.32889,2.32898,32700000.0
2006-09-07 17:24:00,2.3288,2.32916,2.32878,2.32916,52600000.0
2006-09-07 17:25:00,2.32909,2.32918,2.32875,2.32889,33000000.0
2006-09-07 17:26:00,2.32872,2.32907,2.32843,2.32852,34000000.0
2006-09-07 17:27:00,2.32827,2.32845,2.32826,2.32839,42200000.0
2006-09-07 17:28:00,2.3286,2.32873,2.32851,2.32873,31400000.0
2006-09-07 17:29:00,2.32878,2.32888,2.32875,2.32875,60800000.0
2006-09-07 17:30:00,2.32866,2.32886,2.32857,2.32871,55100000.0
2006-09-07 17:31:00,2.32895,2.32905,2.32884,2.32888,50500001.0
2006-09-07 17:32:00,2.32886,2.32915,2.32878,2.32908,44900000.0
2006-09-07 17:33:00,2.32914,2.32924,2.32881,2.32924,40700000.0
2006-09-07 17:34:00,2.32912,2.32929,2.32908,2.32917,22200000.0
2006-09-07 17:35:00,2.32926,2.32926,2.32897,2.32903,21800000.0
2006-09-07 17:36:00,2.32914,2.32932,2.32897,2.3292,38300000.0
2006-09-07 17:37:00,2.32928,2.3295,2.32918,2.3295,40300000.0
2006-09-07 17:38:00,2.32943,2.32954,2.3292,2.32943,37200000.0
2006-09-07 17:39:00,2.32958,2.33,2.32954,2.32972,22700000.0
2006-09-07 17:40:00,2.32968,2.3299,2.32954,2.3299,17100000.0
2006-09-07 17:41:00,2.33002,2.33002,2.32966,2.32967,38200000.0
2006-09-07 17:42:00,2.3297,2.32983,2.32968,2.32975,22200000.0
2006-09-07 17:43:00,2.32975,2.32975,2.32947,2.32963,25800000.0
2006-09-07 17:44:00,2.32967,2.32976,2.32943,2.32963,33600000.0
2006-09-07 17:45:00,2.32959,2.32971,2.32953,2.32968,30600000.0
2006-09-07 17:46:00,2.32957,2.32977,2.32953,2.32969,39100000.0
2006-09-07 17:47:00,2.32962,2.33001,2.32935,2.33001,25100000.0
2006-09-07 17:48:00,2.32994,2.33008,2.32991,2.33002,37000000.0
2006-09-07 17:49:00,2.32972,2.32972,2.32952,2.32952,18800000.0
2006-09-07 17:50:00,2.32965,2.33,2.32959,2.33,37200000.0
2006-09-07 17:51:00,2.32996,2.33003,2.32984,2.32994,24900000.0
2006-09-07 17:52:00,2.32999,2.33009,2.32946,2.32946,27700000.0
2006-09-07 17:53:00,2.32945,2.32983,2.32941,2.32979,26100000.0
2006-09-07 17:54:00,2.32963,2.32987,2.32944,2.32952,32900000.0
2006-09-07 17:55:00,2.32932,2.3294,2.3292,2.32932,23100000.0
2006-09-07 17:56:00,2.32961,2.32979,2.32942,2.32971,16200000.0
2006-09-07 17:57:00,2.32985,2.32985,2.32955,2.32961,22100000.0
2006-09-07 17:58:00,2.32971,2.33009,2.32971,2.33009,31200000.0
2006-09-07 17:59:00,2.33,2.33008,2.32806,2.32806,36000000.0
2006-09-07 18:00:00,2.32768,2.32819,2.32733,2.32819,35800000.0
2006-09-07 18:01:00,2.32837,2.32948,2.32837,2.32904,348300000.0
2006-09-07 18:02:00,2.32913,2.3297,2.32901,2.32914,341300000.0
2006-09-07 18:03:00,2.32907,2.3294,2.32889,2.32923,396600000.0
2006-09-07 18:04:00,2.32933,2.3296,2.32923,2.32955,313800001.0
2006-09-07 18:05:00,2.3297,2.3299,2.32953,2.32972,202100000.0
2006-09-07 18:06:00,2.32987,2.33016,2.32979,2.32987,365900000.0
2006-09-07 18:07:00,2.32987,2.33012,2.32972,2.32998,381300000.0
2006-09-07 18:08:00,2.3298,2.33004,2.32961,2.32987,418600000.0
2006-09-07 18:09:00,2.32991,2.33007,2.32975,2.33002,289400000.0
2006-09-07 18:10:00,2.33001,2.33009,2.32978,2.32997,277600000.0
2006-09-07 18:11:00,2.32992,2.33001,2.32969,2.32994,221899999.0
2006-09-07 18:12:00,2.32991,2.33025,2.32983,2.33003,173800000.0
2006-09-07 18:13:00,2.32974,2.33022,2.32974,2.33002,153000000.0
2006-09-07 18:14:00,2.33008,2.33027,2.32983,2.33007,320800000.0
2006-09-07 18:15:00,2.33011,2.33047,2.33001,2.33024,275500000.0
2006-09-07 18:16:00,2.33035,2.33052,2.33014,2.33032,338999999.0
2006-09-07 18:17:00,2.33037,2.33068,2.33025,2.33032,199500000.0
2006-09-07 18:18:00,2.33055,2.33058,2.33014,2.33024,177300000.0
2006-09-07 18:19:00,2.33021,2.3304,2.33009,2.33013,259300000.0
2006-09-07 18:20:00,2.3301,2.33032,2.33004,2.3302,150900000.0
2006-09-07 18:21:00,2.33011,2.33029,2.32984,2.33015,221300000.0
2006-09-07 18:22:00,2.33026,2.33069,2.3302,2.33049,277500001.0
2006-09-07 18:23:00,2.33035,2.33059,2.33007,2.33059,302900000.0
2006-09-07 18:24:00,2.33054,2.33054,2.33003,2.33004,339400000.0
2006-09-07 18:25:00,2.3299,2.33008,2.32976,2.32983,289900000.0
2006-09-07 18:26:00,2.32984,2.33016,2.32984,2.32986,328300000.0
2006-09-07 18:27:00,2.3298,2.33054,2.3298,2.33008,305200000.0
2006-09-07 18:28:00,2.33004,2.33023,2.32978,2.32978,240000001.0
2006-09-07 18:29:00,2.32964,2.33006,2.32961,2.32976,222000000.0
2006-09-07 18:30:00,2.32976,2.32997,2.32966,2.32966,241800000.0
2006-09-07 18:31:00,2.32978,2.32978,2.32936,2.32948,197400000.0
2006-09-07 18:32:00,2.3295,2.32969,2.32934,2.32946,188700000.0
2006-09-07 18:33:00,2.32941,2.32961,2.32925,2.32931,313500001.0
2006-09-07 18:34:00,2.32946,2.32956,2.32916,2.32946,353700000.0
2006-09-07 18:35:00,2.32945,2.32959,2.32916,2.32946,170099999.0
2006-09-07 18:36:00,2.32945,2.32955,2.32924,2.32938,112500001.0
2006-09-07 18:37:00,2.32946,2.32972,2.32946,2.32963,107300000.0
2006-09-07 18:38:00,2.32956,2.32968,2.32954,2.32963,100500001.0
2006-09-07 18:39:00,2.32965,2.32998,2.3296,2.32965,168800000.0
2006-09-07 18:40:00,2.32979,2.32994,2.32971,2.32972,200100000.0
2006-09-07 18:41:00,2.32976,2.33002,2.32973,2.32989,179600000.0
2006-09-07 18:42:00,2.32997,2.33005,2.32975,2.32981,99300000.0
2006-09-07 18:43:00,2.3298,2.33,2.32976,2.33,50600000.0
2006-09-07 18:44:00,2.33012,2.33021,2.32987,2.3301,163300000.0
2006-09-07 18:45:00,2.33016,2.33026,2.33009,2.33015,62700000.0
2006-09-07 18:46:00,2.33022,2.33025,2.33013,2.33015,45700000.0
2006-09-07 18:47:00,2.33008,2.33032,2.33008,2.33031,29400000.0
2006-09-07 18:48:00,2.33018,2.3302,2.32998,2.32998,112700000.0
2006-09-07 18:49:00,2.33,2.33,2.32978,2.32988,31000000.0
2006-09-07 18:50:00,2.32965,2.32965,2.32944,2.32951,36300000.0
2006-09-07 18:51:00,2.32951,2.32977,2.32945,2.3295,144700000.0
2006-09-07 18:52:00,2.32961,2.32984,2.32961,2.3297,171700000.0
2006-09-07 18:53:00,2.32969,2.3299,2.32956,2.32972,124300000.0
2006-09-07 18:54:00,2.32969,2.32998,2.32969,2.32978,121900000.0
2006-09-07 18:55:00,2.32972,2.32984,2.32966,2.32969,167900001.0
2006-09-07 18:56:00,2.3297,2.32996,2.32952,2.32952,64600000.0
2006-09-07 18:57:00,2.32937,2.32953,2.32905,2.32905,66700000.0
2006-09-07 18:58:00,2.32901,2.32917,2.32891,2.329,244700001.0
2006-09-07 18:59:00,2.32903,2.32909,2.3289,2.32894,199800001.0
2006-09-07 19:00:00,2.3289,2.32924,2.32889,2.32924,71500000.0
2006-09-07 19:01:00,2.32923,2.32933,2.32905,2.32908,51800000.0
2006-09-07 19:02:00,2.32916,2.32941,2.32889,2.32935,158900000.0
2006-09-07 19:03:00,2.32938,2.32939,2.32916,2.32916,95200000.0
2006-09-07 19:04:00,2.32924,2.32938,2.32922,2.32938,43800000.0
2006-09-07 19:05:00,2.32931,2.32953,2.32931,2.32948,56600000.0
2006-09-07 19:06:00,2.3293,2.32946,2.32914,2.32926,249300000.0
2006-09-07 19:07:00,2.32928,2.32942,2.32897,2.32906,140300000.0
2006-09-07 19:08:00,2.32905,2.32916,2.32889,2.32892,190700000.0
2006-09-07 19:09:00,2.32899,2.32964,2.32899,2.32961,118700000.0
2006-09-07 19:10:00,2.32985,2.33017,2.32985,2.33014,77500000.0
2006-09-07 19:11:00,2.33023,2.33067,2.33023,2.33067,84900000.0
2006-09-07 19:12:00,2.33072,2.33072,2.33043,2.33056,26000000.0
2006-09-07 19:13:00,2.3305,2.3305,2.33008,2.33008,160100000.0
2006-09-07 19:14:00,2.33012,2.33021,2.33007,2.33008,102500000.0
2006-09-07 19:15:00,2.33014,2.33034,2.3301,2.33015,132300000.0
2006-09-07 19:16:00,2.33019,2.33038,2.33013,2.33038,24300000.0
2006-09-07 19:17:00,2.33046,2.33062,2.33034,2.33036,46600000.0
2006-09-07 19:18:00,2.33041,2.3306,2.33041,2.33056,105900000.0
2006-09-07 19:19:00,2.3305,2.33062,2.33027,2.33027,75300000.0
2006-09-07 19:20:00,2.33031,2.33031,2.33006,2.33025,142400000.0
2006-09-07 19:21:00,2.3302,2.33027,2.33001,2.33015,112000000.0
2006-09-07 19:22:00,2.33015,2.33025,2.32999,2.33004,45400000.0
2006-09-07 19:23:00,2.32998,2.33018,2.32987,2.32993,156800000.0
2006-09-07 19:24:00,2.33003,2.3301,2.32983,2.3301,73300000.0
2006-09-07 19:25:00,2.33007,2.33007,2.32989,2.32993,83800000.0
2006-09-07 19:26:00,2.32995,2.33017,2.32995,2.33017,152299999.0
2006-09-07 19:27:00,2.33013,2.33017,2.32993,2.32993,117300000.0
2006-09-07 19:28:00,2.32985,2.33014,2.32985,2.32997,80100000.0
2006-09-07 19:29:00,2.32995,2.33008,2.32986,2.32986,124200000.0
2006-09-07 19:30:00,2.3298,2.32998,2.32961,2.32984,172100000.0
2006-09-07 19:31:00,2.32987,2.32992,2.32981,2.32988,61300000.0
2006-09-07 19:32:00,2.32981,2.32996,2.32975,2.32989,167700002.0
2006-09-07 19:33:00,2.32987,2.33001,2.32981,2.32998,57200000.0
2006-09-07 19:34:00,2.32996,2.32996,2.32963,2.3298,116900000.0
2006-09-07 19:35:00,2.32979,2.32997,2.32974,2.32984,137300000.0
2006-09-07 19:36:00,2.32988,2.33009,2.32985,2.32985,135500000.0
2006-09-07 19:37:00,2.33009,2.33015,2.32995,2.33005,40500000.0
2006-09-07 19:38:00,2.32995,2.33015,2.32993,2.33009,24900000.0
2006-09-07 19:39:00,2.33018,2.33032,2.33012,2.33032,78000000.0
2006-09-07 19:40:00,2.33026,2.33026,2.32983,2.3299,121700000.0
2006-09-07 19:41:00,2.32983,2.32988,2.32966,2.32988,83100000.0
2006-09-07 19:42:00,2.32998,2.3301,2.32986,2.32995,99299999.0
2006-09-07 19:43:00,2.32997,2.33015,2.32997,2.33011,43299999.0
2006-09-07 19:44:00,2.3302,2.33033,2.3301,2.3301,92600000.0
2006-09-07 19:45:00,2.33003,2.33007,2.32994,2.33007,46700000.0
2006-09-07 19:46:00,2.33024,2.33024,2.32997,2.32997,74700000.0
2006-09-07 19:47:00,2.33,2.3302,2.33,2.3302,27800000.0
2006-09-07 19:48:00,2.33012,2.3302,2.3299,2.3299,86500000.0
2006-09-07 19:49:00,2.33006,2.33006,2.3297,2.32978,141700000.0
2006-09-07 19:50:00,2.32987,2.32995,2.32973,2.32975,85600000.0
2006-09-07 19:51:00,2.32977,2.32998,2.32965,2.32972,117600000.0
2006-09-07 19:52:00,2.32967,2.32988,2.32967,2.32983,56900000.0
2006-09-07 19:53:00,2.32985,2.32997,2.32979,2.32979,21500000.0
2006-09-07 19:54:00,2.32989,2.32999,2.32983,2.32995,71400000.0
2006-09-07 19:55:00,2.33,2.33019,2.33,2.3301,29400000.0
2006-09-07 19:56:00,2.33021,2.33034,2.33001,2.33012,68700000.0
2006-09-07 19:57:00,2.33021,2.33035,2.33016,2.33035,95300000.0
2006-09-07 19:58:00,2.33035,2.33043,2.33033,2.33035,117900000.0
2006-09-07 19:59:00,2.33034,2.33039,2.33024,2.33027,132400000.0
2006-09-07 20:00:00,2.33023,2.33044,2.33001,2.33037,79300000.0
2006-09-07 20:01:00,2.33052,2.33052,2.32997,2.32997,65700000.0
2006-09-07 20:02:00,2.33005,2.33015,2.32978,2.32996,39900000.0
2006-09-07 20:03:00,2.32993,2.33011,2.32978,2.32991,29500000.0
2006-09-07 20:04:00,2.32988,2.32996,2.3298,2.3298,27400000.0
2006-09-07 20:05:00,2.32993,2.33003,2.32991,2.32996,30500000.0
2006-09-07 20:06:00,2.33003,2.33019,2.32992,2.33009,34000000.0
2006-09-07 20:07:00,2.33024,2.33024,2.33002,2.33002,51400000.0
2006-09-07 20:08:00,2.33003,2.33009,2.32991,2.32991,80700000.0
2006-09-07 20:09:00,2.32993,2.32993,2.32973,2.32975,22900000.0
2006-09-07 20:10:00,2.32989,2.32989,2.32977,2.32983,27600000.0
2006-09-07 20:11:00,2.32974,2.32995,2.32965,2.32982,56600000.0
2006-09-07 20:12:00,2.32976,2.32992,2.32955,2.32982,175800001.0
2006-09-07 20:13:00,2.32972,2.32981,2.32957,2.3297,162300000.0
2006-09-07 20:14:00,2.3297,2.32988,2.32963,2.32972,53200000.0
2006-09-07 20:15:00,2.32969,2.3299,2.32956,2.32959,198600000.0
2006-09-07 20:16:00,2.32956,2.3299,2.32947,2.3299,119500000.0
2006-09-07 20:17:00,2.32975,2.32975,2.32958,2.32965,18300000.0
2006-09-07 20:18:00,2.3298,2.33006,2.3298,2.32993,69500000.0
2006-09-07 20:19:00,2.32995,2.33016,2.32992,2.32998,160100000.0
2006-09-07 20:20:00,2.32997,2.33005,2.32961,2.32987,188900000.0
2006-09-07 20:21:00,2.32983,2.32993,2.3298,2.32984,65700000.0
2006-09-07 20:22:00,2.32976,2.32986,2.32966,2.32986,90300000.0
2006-09-07 20:23:00,2.32979,2.32985,2.32956,2.32964,154400000.0
2006-09-07 20:24:00,2.3296,2.32986,2.3296,2.32975,33400000.0
2006-09-07 20:25:00,2.32972,2.32979,2.32949,2.32965,160400000.0
2006-09-07 20:26:00,2.3297,2.32982,2.3296,2.32975,135900000.0
2006-09-07 20:27:00,2.32976,2.32986,2.32958,2.32985,104600001.0
2006-09-07 20:28:00,2.32969,2.32988,2.32948,2.32948,222800000.0
2006-09-07 20:29:00,2.32956,2.3298,2.32942,2.32946,207200001.0
2006-09-07 20:30:00,2.32949,2.32997,2.32949,2.3299,347000000.0
2006-09-07 20:31:00,2.32986,2.32994,2.32962,2.32981,204100000.0
2006-09-07 20:32:00,2.32988,2.32995,2.32965,2.32988,329100000.0
2006-09-07 20:33:00,2.32979,2.32982,2.3297,2.32979,66100000.0
2006-09-07 20:34:00,2.3298,2.32991,2.32969,2.32971,100800000.0
2006-09-07 20:35:00,2.32975,2.32975,2.32952,2.32966,52600000.0
2006-09-07 20:36:00,2.3297,2.32978,2.32965,2.32973,68600000.0
2006-09-07 20:37:00,2.32955,2.32979,2.32954,2.32956,81600000.0
2006-09-07 20:38:00,2.3296,2.32975,2.32952,2.32966,157200000.0
2006-09-07 20:39:00,2.32968,2.3297,2.32939,2.32946,143800000.0
2006-09-07 20:40:00,2.32979,2.33042,2.32952,2.32984,176400000.0
2006-09-07 20:41:00,2.32993,2.33019,2.32979,2.32983,110900000.0
2006-09-07 20:42:00,2.32985,2.33005,2.32968,2.32969,57400000.0
2006-09-07 20:43:00,2.32966,2.32971,2.32951,2.32966,89000000.0
2006-09-07 20:44:00,2.32972,2.32986,2.32962,2.32972,204800000.0
2006-09-07 20:45:00,2.32971,2.32984,2.32953,2.32984,40300000.0
2006-09-07 20:46:00,2.33,2.3302,2.32986,2.33001,29900000.0
2006-09-07 20:47:00,2.33011,2.33057,2.33006,2.33014,155400000.0
2006-09-07 20:48:00,2.33015,2.33066,2.33015,2.33038,176700000.0
2006-09-07 20:49:00,2.33053,2.33068,2.3302,2.33033,106800000.0
2006-09-07 20:50:00,2.33025,2.33041,2.32994,2.32995,163800000.0
2006-09-07 20:51:00,2.32993,2.32999,2.32969,2.32983,124000000.0
2006-09-07 20:52:00,2.32998,2.33032,2.32996,2.3303,147100000.0
2006-09-07 20:53:00,2.33037,2.33037,2.32997,2.33005,217500000.0
2006-09-07 20:54:00,2.33006,2.33011,2.32996,2.32999,179900000.0
2006-09-07 20:55:00,2.33,2.33017,2.33,2.3301,27500000.0
2006-09-07 20:56:00,2.33005,2.33016,2.32982,2.32983,252500000.0
2006-09-07 20:57:00,2.32979,2.32998,2.32961,2.32976,359300000.0
2006-09-07 20:58:00,2.32974,2.33,2.32969,2.32995,199600000.0
2006-09-07 20:59:00,2.32987,2.33007,2.3297,2.32993,217000000.0
2006-09-07 21:00:00,2.32999,2.32999,2.32963,2.32963,234000000.0
2006-09-07 21:01:00,2.32967,2.33002,2.32962,2.32992,324500000.0
2006-09-07 21:02:00,2.32994,2.32994,2.32946,2.32954,89600000.0
2006-09-07 21:03:00,2.32971,2.32987,2.32969,2.32976,105700000.0
2006-09-07 21:04:00,2.32976,2.32982,2.32967,2.32976,37900000.0
2006-09-07 21:05:00,2.32983,2.32995,2.32974,2.32974,72700000.0
2006-09-07 21:06:00,2.32977,2.32998,2.32973,2.32998,70299999.0
2006-09-07 21:07:00,2.33012,2.33024,2.33003,2.33017,25400000.0
2006-09-07 21:08:00,2.33035,2.33054,2.33035,2.33048,13000000.0
2006-09-07 21:09:00,2.33047,2.33057,2.33035,2.33035,37200000.0
2006-09-07 21:10:00,2.33023,2.33032,2.33013,2.33013,68600000.0
2006-09-07 21:11:00,2.33017,2.33028,2.32982,2.32982,115300000.0
2006-09-07 21:12:00,2.32977,2.33002,2.32977,2.33002,41000000.0
2006-09-07 21:13:00,2.33005,2.33024,2.32997,2.32997,133000001.0
2006-09-07 21:14:00,2.33022,2.33058,2.33022,2.33043,143000000.0
2006-09-07 21:15:00,2.33057,2.33057,2.33012,2.33013,175300000.0
2006-09-07 21:16:00,2.33025,2.33039,2.33019,2.33035,75200000.0
2006-09-07 21:17:00,2.33046,2.33054,2.33033,2.33035,134600000.0
2006-09-07 21:18:00,2.33035,2.33044,2.33028,2.33035,148900000.0
2006-09-07 21:19:00,2.33035,2.33062,2.33035,2.33048,100200000.0
2006-09-07 21:20:00,2.33067,2.33095,2.33067,2.33075,212500000.0
2006-09-07 21:21:00,2.33075,2.3311,2.33067,2.33097,233600001.0
2006-09-07 21:22:00,2.33126,2.3319,2.33115,2.3316,124100000.0
2006-09-07 21:23:00,2.33186,2.33186,2.3314,2.33168,131000000.0
2006-09-07 21:24:00,2.33167,2.33168,2.33147,2.33166,69400000.0
2006-09-07 21:25:00,2.33166,2.33168,2.33132,2.33139,68200000.0
2006-09-07 21:26:00,2.33143,2.33143,2.33123,2.33141,22400000.0
2006-09-07 21:27:00,2.33143,2.33151,2.33133,2.33135,80800000.0
2006-09-07 21:28:00,2.33141,2.33159,2.33137,2.33142,114600000.0
2006-09-07 21:29:00,2.33152,2.3316,2.33141,2.33153,38900000.0
2006-09-07 21:30:00,2.33158,2.33158,2.3313,2.3313,26100000.0
2006-09-07 21:31:00,2.33122,2.33127,2.33102,2.33102,31200000.0
2006-09-07 21:32:00,2.33114,2.3314,2.3311,2.33126,208800000.0
2006-09-07 21:33:00,2.33109,2.33125,2.33094,2.33105,102500000.0
2006-09-07 21:34:00,2.33122,2.33149,2.33113,2.33113,122300000.0
2006-09-07 21:35:00,2.33134,2.33144,2.33125,2.33125,35100000.0
2006-09-07 21:36:00,2.33126,2.33126,2.33113,2.33117,24700000.0
2006-09-07 21:37:00,2.33122,2.33146,2.33122,2.33135,71800000.0
2006-09-07 21:38:00,2.33121,2.33136,2.33118,2.33118,63300000.0
2006-09-07 21:39:00,2.33125,2.33128,2.33073,2.3308,26200000.0
2006-09-07 21:40:00,2.33084,2.33084,2.33067,2.33073,30600000.0
2006-09-07 21:41:00,2.33068,2.33097,2.33068,2.33095,55900000.0
2006-09-07 21:42:00,2.331,2.33112,2.33082,2.331,85900000.0
2006-09-07 21:43:00,2.33103,2.33103,2.33078,2.33085,70400000.0
2006-09-07 21:44:00,2.33091,2.33094,2.33063,2.33081,100199999.0
2006-09-07 21:45:00,2.33087,2.33093,2.33071,2.33071,88900000.0
2006-09-07 21:46:00,2.33075,2.33105,2.33075,2.33098,75799999.0
2006-09-07 21:47:00,2.33096,2.33107,2.3307,2.33077,143300000.0
2006-09-07 21:48:00,2.33075,2.331,2.33074,2.33074,36600000.0
2006-09-07 21:49:00,2.3309,2.33099,2.33063,2.33063,98400000.0
2006-09-07 21:50:00,2.33078,2.3308,2.33072,2.33075,30600000.0
2006-09-07 21:51:00,2.33068,2.33091,2.3306,2.33077,35100000.0
2006-09-07 21:52:00,2.3306,2.33079,2.3306,2.33063,138900000.0
2006-09-07 21:53:00,2.33065,2.33099,2.33065,2.33072,38800000.0
2006-09-07 21:54:00,2.33073,2.33081,2.33073,2.33081,37800000.0
2006-09-07 21:55:00,2.33088,2.33103,2.3308,2.33089,68300000.0
2006-09-07 21:56:00,2.33083,2.33092,2.3308,2.33085,57600000.0
2006-09-07 21:57:00,2.33086,2.33099,2.33086,2.33095,43100000.0
2006-09-07 21:58:00,2.33098,2.33109,2.33094,2.331,40700000.0
2006-09-07 21:59:00,2.33096,2.33107,2.33061,2.33107,161500000.0
2006-09-07 22:00:00,2.33106,2.33117,2.33088,2.33105,79100000.0
2006-09-07 22:01:00,2.331,2.33114,2.33093,2.33103,22300000.0
2006-09-07 22:02:00,2.33097,2.33127,2.33089,2.33089,96400000.0
2006-09-07 22:03:00,2.33089,2.33095,2.3308,2.33095,53300001.0
2006-09-07 22:04:00,2.33099,2.33103,2.33086,2.33088,84800000.0
2006-09-07 22:05:00,2.33078,2.33086,2.33071,2.33072,67700000.0
2006-09-07 22:06:00,2.33068,2.33075,2.33063,2.33063,17000000.0
2006-09-07 22:07:00,2.3306,2.3306,2.33031,2.33031,33200000.0
2006-09-07 22:08:00,2.33029,2.33029,2.33024,2.33024,31800000.0
2006-09-07 22:09:00,2.33017,2.33018,2.32995,2.33004,54100000.0
2006-09-07 22:10:00,2.33012,2.33022,2.33009,2.33021,33700000.0
2006-09-07 22:11:00,2.33012,2.33015,2.33003,2.3301,34500000.0
2006-09-07 22:12:00,2.33012,2.33015,2.33002,2.33005,70000000.0
2006-09-07 22:13:00,2.33003,2.33012,2.33003,2.33006,44300000.0
2006-09-07 22:14:00,2.33014,2.3303,2.3301,2.3301,14300000.0
2006-09-07 22:15:00,2.33,2.33014,2.32988,2.33006,115100000.0
2006-09-07 22:16:00,2.33008,2.33026,2.32997,2.33001,126000000.0
2006-09-07 22:17:00,2.33011,2.33014,2.32996,2.33001,36400000.0
2006-09-07 22:18:00,2.3299,2.33011,2.32961,2.33008,24600000.0
2006-09-07 22:19:00,2.33,2.33007,2.3299,2.32998,30400000.0
2006-09-07 22:20:00,2.33007,2.33027,2.33007,2.33015,33300000.0
2006-09-07 22:21:00,2.33021,2.33032,2.33018,2.33027,27500000.0
2006-09-07 22:22:00,2.33019,2.33022,2.33,2.33014,111300000.0
2006-09-07 22:23:00,2.33009,2.33012,2.33001,2.33012,56100000.0
2006-09-07 22:24:00,2.33009,2.33009,2.32993,2.32994,10800000.0
2006-09-07 22:25:00,2.33,2.33,2.32977,2.32984,39200000.0
2006-09-07 22:26:00,2.32982,2.33001,2.32978,2.32997,39000000.0
2006-09-07 22:27:00,2.32985,2.32996,2.32956,2.32956,34800000.0
2006-09-07 22:28:00,2.32962,2.32964,2.32944,2.3296,22100000.0
2006-09-07 22:29:00,2.32959,2.32978,2.3293,2.32933,158200000.0
2006-09-07 22:30:00,2.32948,2.32952,2.32905,2.32913,87900000.0
2006-09-07 22:31:00,2.32928,2.32928,2.3288,2.3288,27600000.0
2006-09-07 22:32:00,2.32875,2.32877,2.32857,2.32877,27800000.0
2006-09-07 22:33:00,2.32909,2.3293,2.32899,2.32913,52000000.0
2006-09-07 22:34:00,2.32913,2.32941,2.32913,2.32941,63100000.0
2006-09-07 22:35:00,2.32932,2.3294,2.32908,2.32908,35700000.0
2006-09-07 22:36:00,2.32898,2.32898,2.32876,2.3289,29700000.0
2006-09-07 22:37:00,2.329,2.32927,2.329,2.32922,41900000.0
2006-09-07 22:38:00,2.32928,2.32931,2.32912,2.32915,37000000.0
2006-09-07 22:39:00,2.329,2.32932,2.32896,2.32932,19500000.0
2006-09-07 22:40:00,2.3292,2.3296,2.32917,2.32955,26800000.0
2006-09-07 22:41:00,2.32962,2.32992,2.32962,2.32991,34400000.0
2006-09-07 22:42:00,2.32985,2.33001,2.32985,2.32985,62700000.0
2006-09-07 22:43:00,2.32984,2.33006,2.32983,2.32986,115100000.0
2006-09-07 22:44:00,2.32985,2.32996,2.32978,2.32993,73300000.0
2006-09-07 22:45:00,2.32999,2.33014,2.32996,2.32998,55300000.0
2006-09-07 22:46:00,2.33007,2.33026,2.33007,2.33014,78200000.0
2006-09-07 22:47:00,2.33043,2.33063,2.3304,2.33063,68999999.0
2006-09-07 22:48:00,2.33061,2.33068,2.33046,2.33068,76200000.0
2006-09-07 22:49:00,2.33077,2.331,2.33063,2.33072,85300000.0
2006-09-07 22:50:00,2.33058,2.33073,2.33056,2.33061,50500000.0
2006-09-07 22:51:00,2.33031,2.33081,2.33003,2.33058,84900000.0
2006-09-07 22:52:00,2.33052,2.33081,2.33052,2.33081,64600000.0
2006-09-07 22:53:00,2.33086,2.33107,2.33082,2.33098,46000000.0
2006-09-07 22:54:00,2.33094,2.33094,2.33079,2.33081,42500000.0
2006-09-07 22:55:00,2.33067,2.33086,2.33067,2.33073,44500000.0
2006-09-07 22:56:00,2.33085,2.33093,2.33073,2.33073,26600000.0
2006-09-07 22:57:00,2.33107,2.33107,2.33084,2.33084,23300000.0
2006-09-07 22:58:00,2.33043,2.3306,2.33026,2.33039,42300000.0
2006-09-07 22:59:00,2.33037,2.33061,2.33037,2.33057,36300000.0
2006-09-07 23:00:00,2.33069,2.33095,2.33069,2.33081,56000000.0
2006-09-07 23:01:00,2.33081,2.33101,2.33067,2.33076,35500000.0
2006-09-07 23:02:00,2.33089,2.33089,2.33043,2.33065,37100000.0
2006-09-07 23:03:00,2.33035,2.33045,2.33008,2.33045,16800000.0
2006-09-07 23:04:00,2.33065,2.33083,2.33044,2.33061,21800000.0
2006-09-07 23:05:00,2.33053,2.33094,2.33021,2.33061,35200000.0
2006-09-07 23:06:00,2.33062,2.33118,2.33047,2.33112,27800000.0
2006-09-07 23:07:00,2.33108,2.33125,2.3307,2.3307,22700000.0
2006-09-07 23:08:00,2.33104,2.33104,2.33034,2.33074,37100000.0
2006-09-07 23:09:00,2.33091,2.33121,2.33078,2.3312,38200000.0
2006-09-07 23:10:00,2.33102,2.33136,2.33102,2.33136,25700000.0
2006-09-07 23:11:00,2.33136,2.33148,2.33132,2.33133,28600000.0
2006-09-07 23:12:00,2.33139,2.33142,2.3311,2.33112,29600000.0
2006-09-07 23:13:00,2.33094,2.33095,2.33067,2.33067,28000000.0
2006-09-07 23:14:00,2.33048,2.33074,2.33039,2.33043,20400000.0
2006-09-07 23:15:00,2.33034,2.33034,2.33008,2.33008,16300000.0
2006-09-07 23:16:00,2.33019,2.33033,2.33012,2.33012,34700000.0
2006-09-07 23:17:00,2.3301,2.33031,2.3301,2.3303,11700000.0
2006-09-07 23:18:00,2.33052,2.33059,2.33022,2.33025,32800000.0
2006-09-07 23:19:00,2.33024,2.3304,2.33024,2.33036,27200000.0
2006-09-07 23:20:00,2.33035,2.33035,2.32968,2.32968,40200000.0
2006-09-07 23:21:00,2.33043,2.33053,2.33022,2.33034,25600000.0
2006-09-07 23:22:00,2.33045,2.33048,2.33041,2.33048,33400000.0
2006-09-07 23:23:00,2.33048,2.33051,2.33035,2.33042,21500000.0
2006-09-07 23:24:00,2.33042,2.33058,2.33041,2.33045,14400000.0
2006-09-07 23:25:00,2.33047,2.33052,2.33034,2.33042,53900000.0
2006-09-07 23:26:00,2.33037,2.33037,2.33033,2.33033,12400000.0
2006-09-07 23:27:00,2.33032,2.33032,2.33018,2.33025,5600000.0
2006-09-07 23:28:00,2.3302,2.33039,2.33015,2.3302,48999999.0
2006-09-07 23:29:00,2.33016,2.33031,2.33016,2.33031,19300000.0
2006-09-07 23:30:00,2.33028,2.33028,2.33014,2.33022,24500000.0
2006-09-07 23:31:00,2.3301,2.33014,2.33006,2.33008,26200000.0
2006-09-07 23:32:00,2.33015,2.33015,2.33006,2.33007,10900000.0
2006-09-07 23:33:00,2.33,2.33004,2.32988,2.32989,28900000.0
2006-09-07 23:34:00,2.32991,2.32996,2.32977,2.32984,42900000.0
2006-09-07 23:35:00,2.32978,2.32986,2.32963,2.32969,47100000.0
2006-09-07 23:36:00,2.3297,2.32977,2.3297,2.32977,3200000.0
2006-09-07 23:37:00,2.32953,2.32979,2.32951,2.32979,25300000.0
2006-09-07 23:38:00,2.32989,2.32999,2.32978,2.32992,16000000.0
2006-09-07 23:39:00,2.33007,2.33021,2.32998,2.33005,36600000.0
2006-09-07 23:40:00,2.33015,2.3302,2.33006,2.33017,29300000.0
2006-09-07 23:41:00,2.33003,2.33003,2.32994,2.32994,18200000.0
2006-09-07 23:42:00,2.3301,2.33021,2.33009,2.33012,21900000.0
2006-09-07 23:43:00,2.33011,2.3302,2.33,2.33,46100000.0
2006-09-07 23:44:00,2.33004,2.33026,2.32999,2.32999,33700000.0
2006-09-07 23:45:00,2.32992,2.33,2.32992,2.33,7200000.0
2006-09-07 23:46:00,2.33017,2.33031,2.33016,2.33031,54200000.0
2006-09-07 23:47:00,2.33011,2.33033,2.33002,2.33009,19000000.0
2006-09-07 23:48:00,2.33002,2.33045,2.33002,2.33045,38800000.0
2006-09-07 23:49:00,2.33031,2.33036,2.33031,2.33036,6400000.0
2006-09-07 23:50:00,2.33041,2.33044,2.33018,2.33018,31700000.0
2006-09-07 23:51:00,2.33026,2.3303,2.33011,2.33023,49500000.0
2006-09-07 23:52:00,2.33027,2.3304,2.33014,2.33014,28300000.0
2006-09-07 23:53:00,2.33011,2.33032,2.3301,2.33014,33600000.0
2006-09-07 23:54:00,2.33015,2.3303,2.32996,2.33025,26300000.0
2006-09-07 23:55:00,2.3302,2.33034,2.33018,2.33028,30700000.0
2006-09-07 23:56:00,2.33048,2.33057,2.33034,2.33048,26000000.0
2006-09-07 23:57:00,2.33035,2.33047,2.33035,2.33047,18100000.0
2006-09-07 23:58:00,2.3311,2.3311,2.33045,2.3305,52100000.0
2006-09-07 23:59:00,2.33038,2.3305,2.33033,2.3305,23200000.0
2006-09-08 00:00:00,2.33015,2.33027,2.33015,2.3302,30400000.0
2006-09-08 00:01:00,2.33013,2.33026,2.33009,2.33009,23400000.0
2006-09-08 00:02:00,2.32995,2.33009,2.32983,2.33009,31600000.0
2006-09-08 00:03:00,2.33008,2.33026,2.33001,2.33003,33300000.0
2006-09-08 00:04:00,2.32989,2.33012,2.32989,2.33012,25500000.0
2006-09-08 00:05:00,2.33006,2.33012,2.32993,2.33012,20600000.0
2006-09-08 00:06:00,2.3302,2.3302,2.33001,2.33013,23800000.0
2006-09-08 00:07:00,2.33025,2.33025,2.33005,2.33015,32600000.0
2006-09-08 00:08:00,2.32994,2.33007,2.32989,2.32989,33900000.0
2006-09-08 00:09:00,2.33018,2.33018,2.33002,2.33008,19200000.0
2006-09-08 00:10:00,2.32993,2.32993,2.32993,2.32993,5000000.0
2006-09-08 00:11:00,2.33019,2.3302,2.32977,2.3302,32800000.0
2006-09-08 00:12:00,2.33004,2.33022,2.32992,2.33005,36600000.0
2006-09-08 00:13:00,2.33006,2.33015,2.33002,2.33015,12000000.0
2006-09-08 00:14:00,2.33014,2.33014,2.33004,2.33004,30200000.0
2006-09-08 00:15:00,2.3301,2.3301,2.32981,2.33004,37800000.0
2006-09-08 00:16:00,2.33003,2.33021,2.32995,2.33016,34400000.0
2006-09-08 00:17:00,2.33016,2.33042,2.33008,2.33008,34300000.0
2006-09-08 00:18:00,2.33004,2.33004,2.32997,2.32997,16600000.0
2006-09-08 00:19:00,2.33001,2.33001,2.32956,2.32971,30200000.0
2006-09-08 00:20:00,2.32978,2.3299,2.32966,2.32973,35400000.0
2006-09-08 00:21:00,2.3297,2.32985,2.3297,2.32985,6100000.0
2006-09-08 00:22:00,2.33002,2.33005,2.33,2.33002,10700000.0
2006-09-08 00:23:00,2.32983,2.33012,2.32978,2.32995,51700001.0
2006-09-08 00:24:00,2.33019,2.33019,2.32991,2.32999,23000000.0
2006-09-08 00:25:00,2.33001,2.3301,2.32991,2.3301,21200000.0
2006-09-08 00:26:00,2.33013,2.33027,2.33012,2.33012,42000000.0
2006-09-08 00:27:00,2.33013,2.33021,2.33006,2.33015,31100000.0
2006-09-08 00:28:00,2.33006,2.33006,2.32995,2.33004,33200000.0
2006-09-08 00:29:00,2.33026,2.33035,2.33019,2.33024,21000000.0
2006-09-08 00:30:00,2.33021,2.33025,2.33,2.33,30000000.0
2006-09-08 00:31:00,2.33004,2.3302,2.33002,2.3302,53899998.0
2006-09-08 00:32:00,2.3302,2.33035,2.33015,2.33022,59500000.0
2006-09-08 00:33:00,2.33029,2.3304,2.33024,2.33024,17000000.0
2006-09-08 00:34:00,2.33005,2.33035,2.33005,2.33012,33800000.0
2006-09-08 00:35:00,2.33023,2.33052,2.33023,2.33035,56400000.0
2006-09-08 00:36:00,2.33031,2.33038,2.33025,2.33026,18400000.0
2006-09-08 00:37:00,2.33015,2.3304,2.32976,2.33017,34100000.0
2006-09-08 00:38:00,2.33039,2.33039,2.33011,2.3303,21000000.0
2006-09-08 00:39:00,2.3303,2.33035,2.33013,2.3302,20200000.0
2006-09-08 00:40:00,2.32966,2.33028,2.32965,2.33006,44400000.0
2006-09-08 00:41:00,2.33041,2.33041,2.32994,2.33,17200000.0
2006-09-08 00:42:00,2.33004,2.33022,2.32994,2.33004,12600000.0
2006-09-08 00:43:00,2.33028,2.33028,2.33005,2.33013,24900000.0
2006-09-08 00:44:00,2.32996,2.3301,2.32987,2.32993,57900001.0
2006-09-08 00:45:00,2.32986,2.33004,2.32986,2.32995,19700000.0
2006-09-08 00:46:00,2.32978,2.3301,2.32978,2.32983,24600000.0
2006-09-08 00:47:00,2.32983,2.32996,2.32983,2.32985,28300000.0
2006-09-08 00:48:00,2.32993,2.33,2.32986,2.32998,37800000.0
2006-09-08 00:49:00,2.33,2.33017,2.32989,2.32993,38800000.0
2006-09-08 00:50:00,2.32991,2.32994,2.32991,2.32994,4800000.0
2006-09-08 00:51:00,2.32993,2.33011,2.32992,2.33011,23800000.0
2006-09-08 00:52:00,2.32989,2.33001,2.32984,2.32993,12000000.0
2006-09-08 00:53:00,2.32983,2.33007,2.32983,2.33002,39800000.0
2006-09-08 00:54:00,2.33,2.33025,2.32997,2.33017,31700000.0
2006-09-08 00:55:00,2.3302,2.33044,2.33016,2.33028,26000000.0
2006-09-08 00:56:00,2.33026,2.3304,2.33013,2.33023,39500000.0
2006-09-08 00:57:00,2.33045,2.33072,2.3304,2.33046,42299999.0
2006-09-08 00:58:00,2.33026,2.33028,2.33004,2.3301,8600000.0
2006-09-08 00:59:00,2.33015,2.33052,2.33015,2.33052,16500000.0
2006-09-08 01:00:00,2.33063,2.33102,2.33063,2.33093,50900000.0
2006-09-08 01:01:00,2.33096,2.33099,2.33062,2.33087,39800000.0
2006-09-08 01:02:00,2.33095,2.33111,2.33082,2.33085,32000000.0
2006-09-08 01:03:00,2.33075,2.33094,2.33056,2.33056,40600000.0
2006-09-08 01:04:00,2.33069,2.3308,2.33042,2.3306,18900000.0
2006-09-08 01:05:00,2.33081,2.33104,2.33081,2.3309,47200000.0
2006-09-08 01:06:00,2.33087,2.33096,2.33082,2.33088,33000000.0
2006-09-08 01:07:00,2.33079,2.33122,2.33079,2.33122,43599999.0
2006-09-08 01:08:00,2.3311,2.33112,2.3308,2.3308,13500000.0
2006-09-08 01:09:00,2.33088,2.33098,2.33072,2.33072,22700000.0
2006-09-08 01:10:00,2.33093,2.33117,2.33086,2.33097,45100000.0
2006-09-08 01:11:00,2.33109,2.33148,2.33109,2.33148,9400000.0
2006-09-08 01:12:00,2.33157,2.33157,2.33122,2.3313,20800000.0
2006-09-08 01:13:00,2.33116,2.33116,2.33104,2.33104,18700000.0
2006-09-08 01:14:00,2.33105,2.33125,2.33074,2.33091,35800000.0
2006-09-08 01:15:00,2.33102,2.33115,2.33089,2.33105,36000000.0
2006-09-08 01:16:00,2.33113,2.33113,2.33078,2.33078,20200000.0
2006-09-08 01:17:00,2.33085,2.33105,2.3308,2.3309,35600000.0
2006-09-08 01:18:00,2.33092,2.33107,2.33092,2.33107,20800000.0
2006-09-08 01:19:00,2.33111,2.33155,2.33111,2.33139,42600000.0
2006-09-08 01:20:00,2.33129,2.33152,2.33119,2.33126,37600000.0
2006-09-08 01:21:00,2.3311,2.33123,2.33106,2.33117,21300000.0
2006-09-08 01:22:00,2.33095,2.33108,2.33085,2.33098,14800000.0
2006-09-08 01:23:00,2.33086,2.33086,2.33061,2.33071,17200000.0
2006-09-08 01:24:00,2.33083,2.33101,2.3308,2.33086,35500000.0
2006-09-08 01:25:00,2.33066,2.33071,2.33037,2.33063,22100000.0
2006-09-08 01:26:00,2.33048,2.33058,2.3304,2.3304,26200000.0
2006-09-08 01:27:00,2.33035,2.33055,2.3301,2.3301,42700000.0
2006-09-08 01:28:00,2.33032,2.3305,2.33032,2.33049,24800000.0
2006-09-08 01:29:00,2.33057,2.33057,2.33034,2.33034,11800000.0
2006-09-08 01:30:00,2.33033,2.33053,2.33033,2.33053,36500000.0
2006-09-08 01:31:00,2.33052,2.33076,2.33052,2.33076,24000000.0
2006-09-08 01:32:00,2.33067,2.33067,2.33049,2.33049,8800000.0
2006-09-08 01:33:00,2.33055,2.33065,2.33052,2.33065,39200000.0
2006-09-08 01:34:00,2.33061,2.33073,2.33051,2.33068,45800000.0
2006-09-08 01:35:00,2.3307,2.33082,2.33061,2.33061,20100000.0
2006-09-08 01:36:00,2.33051,2.33085,2.33051,2.33055,18000000.0
2006-09-08 01:37:00,2.33045,2.33068,2.33042,2.33042,33000000.0
2006-09-08 01:38:00,2.33052,2.33071,2.33049,2.33071,26400000.0
2006-09-08 01:39:00,2.3307,2.33085,2.33063,2.33063,37600000.0
2006-09-08 01:40:00,2.33081,2.33081,2.3307,2.33077,28100000.0
2006-09-08 01:41:00,2.33078,2.33098,2.33066,2.33071,61300000.0
2006-09-08 01:42:00,2.33055,2.33085,2.33055,2.33069,33600000.0
2006-09-08 01:43:00,2.33052,2.33054,2.33042,2.33046,54300000.0
2006-09-08 01:44:00,2.33056,2.33061,2.33043,2.33043,35000000.0
2006-09-08 01:45:00,2.33043,2.33055,2.33043,2.33053,27000000.0
2006-09-08 01:46:00,2.33051,2.33074,2.33051,2.33056,29000000.0
2006-09-08 01:47:00,2.33068,2.33071,2.33047,2.33057,57300000.0
2006-09-08 01:48:00,2.33069,2.33069,2.33042,2.33049,45900000.0
2006-09-08 01:49:00,2.33031,2.33071,2.33024,2.33071,46400000.0
2006-09-08 01:50:00,2.33066,2.3311,2.33066,2.3307,54100000.0
2006-09-08 01:51:00,2.33063,2.33078,2.33043,2.33078,17600000.0
2006-09-08 01:52:00,2.33034,2.3308,2.33034,2.33068,53500000.0
2006-09-08 01:53:00,2.33079,2.33086,2.33043,2.33075,22500000.0
2006-09-08 01:54:00,2.33081,2.33101,2.33081,2.33092,25600000.0
2006-09-08 01:55:00,2.33096,2.3311,2.33066,2.33088,47700000.0
2006-09-08 01:56:00,2.33102,2.33121,2.33063,2.33063,30400000.0
2006-09-08 01:57:00,2.33062,2.33063,2.33047,2.33058,37600000.0
2006-09-08 01:58:00,2.33078,2.3309,2.33078,2.3309,23000000.0
2006-09-08 01:59:00,2.33095,2.33103,2.33083,2.33085,27000000.0
2006-09-08 02:00:00,2.33092,2.33112,2.33092,2.33101,19400000.0
2006-09-08 02:01:00,2.33072,2.33095,2.33056,2.33056,27000000.0
2006-09-08 02:02:00,2.33052,2.33067,2.33052,2.33067,34400000.0
2006-09-08 02:03:00,2.33078,2.33097,2.33073,2.33087,42500000.0
2006-09-08 02:04:00,2.3309,2.33098,2.33088,2.33098,16000000.0
2006-09-08 02:05:00,2.33098,2.3312,2.33091,2.3312,68199999.0
2006-09-08 02:06:00,2.33109,2.33119,2.33106,2.33119,23900000.0
2006-09-08 02:07:00,2.33103,2.33117,2.33052,2.33052,38200000.0
2006-09-08 02:08:00,2.33012,2.33035,2.32968,2.33035,40100000.0
2006-09-08 02:09:00,2.33054,2.33054,2.32994,2.32994,34600000.0
2006-09-08 02:10:00,2.3301,2.33019,2.32995,2.33006,13100000.0
2006-09-08 02:11:00,2.3299,2.33026,2.3299,2.3302,29200000.0
2006-09-08 02:12:00,2.33024,2.33042,2.33023,2.33037,43100000.0
2006-09-08 02:13:00,2.33019,2.33028,2.3301,2.33028,30600000.0
2006-09-08 02:14:00,2.3305,2.3305,2.33032,2.33032,30800000.0
2006-09-08 02:15:00,2.3302,2.33038,2.3302,2.33027,38500000.0
2006-09-08 02:16:00,2.33015,2.33024,2.32993,2.33024,29500000.0
2006-09-08 02:17:00,2.33021,2.33021,2.3298,2.33014,27600000.0
2006-09-08 02:18:00,2.33012,2.33025,2.33006,2.33012,61600000.0
2006-09-08 02:19:00,2.32995,2.33045,2.32993,2.32993,63600000.0
2006-09-08 02:20:00,2.32986,2.33003,2.32982,2.32993,32700000.0
2006-09-08 02:21:00,2.33017,2.33028,2.33012,2.33028,33700000.0
2006-09-08 02:22:00,2.33014,2.33014,2.3297,2.33008,39200000.0
2006-09-08 02:23:00,2.32984,2.33011,2.32976,2.33001,25800000.0
2006-09-08 02:24:00,2.32969,2.33013,2.32965,2.33006,39200000.0
2006-09-08 02:25:00,2.33008,2.33014,2.33008,2.33014,12900000.0
2006-09-08 02:26:00,2.33025,2.33025,2.33009,2.33025,34400000.0
2006-09-08 02:27:00,2.33025,2.33046,2.3301,2.33046,32700000.0
2006-09-08 02:28:00,2.33042,2.33059,2.33004,2.33048,41500000.0
2006-09-08 02:29:00,2.33065,2.33081,2.33034,2.33057,26000000.0
2006-09-08 02:30:00,2.33095,2.3312,2.33077,2.33107,44800000.0
2006-09-08 02:31:00,2.33119,2.33135,2.33086,2.33135,33600000.0
2006-09-08 02:32:00,2.33084,2.33121,2.33084,2.33107,31400000.0
2006-09-08 02:33:00,2.33093,2.331,2.33065,2.331,27600000.0
2006-09-08 02:34:00,2.33111,2.33111,2.33083,2.33108,40600001.0
2006-09-08 02:35:00,2.33118,2.33138,2.33116,2.33116,42300000.0
2006-09-08 02:36:00,2.33124,2.33126,2.33094,2.33126,24600000.0
2006-09-08 02:37:00,2.33137,2.33144,2.33131,2.33131,13500000.0
2006-09-08 02:38:00,2.3313,2.33145,2.33125,2.33125,25800000.0
2006-09-08 02:39:00,2.33135,2.33135,2.33101,2.33123,33800000.0
2006-09-08 02:40:00,2.33124,2.33149,2.33124,2.33148,41700000.0
2006-09-08 02:41:00,2.33144,2.33156,2.33144,2.33145,31100000.0
2006-09-08 02:42:00,2.33122,2.33122,2.33113,2.3312,21200000.0
2006-09-08 02:43:00,2.3312,2.3312,2.33097,2.33109,20400000.0
2006-09-08 02:44:00,2.33112,2.33122,2.33102,2.33115,52200000.0
2006-09-08 02:45:00,2.33123,2.33123,2.33117,2.33117,4000000.0
2006-09-08 02:46:00,2.33121,2.33124,2.33121,2.33124,3400000.0
2006-09-08 02:47:00,2.33133,2.33142,2.33113,2.33124,20200000.0
2006-09-08 02:48:00,2.3312,2.3314,2.33104,2.33133,37800000.0
2006-09-08 02:49:00,2.33126,2.33138,2.33111,2.33127,31300000.0
2006-09-08 02:50:00,2.3312,2.3314,2.33114,2.33136,41000000.0
2006-09-08 02:51:00,2.33135,2.33157,2.33132,2.33153,31500000.0
2006-09-08 02:52:00,2.33128,2.33133,2.33099,2.33133,26000000.0
2006-09-08 02:53:00,2.33141,2.33141,2.33091,2.33096,25900000.0
2006-09-08 02:54:00,2.33043,2.33069,2.33029,2.33036,37700000.0
2006-09-08 02:55:00,2.32998,2.33066,2.32998,2.33049,26800000.0
2006-09-08 02:56:00,2.33034,2.33047,2.33026,2.33043,44400001.0
2006-09-08 02:57:00,2.33021,2.33021,2.32981,2.33003,36400000.0
2006-09-08 02:58:00,2.3301,2.33035,2.3301,2.33025,30100000.0
2006-09-08 02:59:00,2.33035,2.33035,2.33005,2.33006,16400000.0
2006-09-08 03:00:00,2.33007,2.33034,2.33007,2.33019,31600000.0
2006-09-08 03:01:00,2.32998,2.32998,2.32965,2.32995,23600000.0
2006-09-08 03:02:00,2.32981,2.33003,2.32961,2.33003,33900000.0
2006-09-08 03:03:00,2.32992,2.33003,2.32988,2.32988,35900000.0
2006-09-08 03:04:00,2.33007,2.33015,2.32978,2.33015,38000000.0
2006-09-08 03:05:00,2.32998,2.33029,2.32998,2.33027,32900000.0
2006-09-08 03:06:00,2.33017,2.33062,2.33017,2.33046,34400000.0
2006-09-08 03:07:00,2.33042,2.33042,2.33013,2.33016,31200000.0
2006-09-08 03:08:00,2.33028,2.33043,2.33002,2.33043,30800000.0
2006-09-08 03:09:00,2.33026,2.33056,2.33026,2.33047,23400000.0
2006-09-08 03:10:00,2.3305,2.3305,2.3302,2.3302,33400000.0
2006-09-08 03:11:00,2.33034,2.33047,2.33001,2.33016,40100000.0
2006-09-08 03:12:00,2.33029,2.33045,2.33029,2.33034,20400000.0
2006-09-08 03:13:00,2.33029,2.33029,2.33017,2.33017,11900000.0
2006-09-08 03:14:00,2.33015,2.3302,2.3299,2.33006,33400000.0
2006-09-08 03:15:00,2.32978,2.32985,2.3297,2.3297,42700000.0
2006-09-08 03:16:00,2.32952,2.32965,2.32932,2.32962,55300000.0
2006-09-08 03:17:00,2.32963,2.32985,2.32943,2.32964,51100000.0
2006-09-08 03:18:00,2.32958,2.32958,2.32945,2.32947,37200000.0
2006-09-08 03:19:00,2.32969,2.3298,2.32965,2.32965,25600000.0
2006-09-08 03:20:00,2.3297,2.3297,2.32955,2.32958,27000000.0
2006-09-08 03:21:00,2.32952,2.32971,2.32942,2.32942,49600000.0
2006-09-08 03:22:00,2.32956,2.32966,2.32953,2.32953,20800000.0
2006-09-08 03:23:00,2.32955,2.3296,2.32955,2.3296,27800000.0
2006-09-08 03:24:00,2.33051,2.33051,2.32976,2.32995,49100000.0
2006-09-08 03:25:00,2.32952,2.32952,2.32948,2.32948,7200000.0
2006-09-08 03:26:00,2.32942,2.32955,2.32942,2.32953,24200000.0
2006-09-08 03:27:00,2.32961,2.32961,2.32949,2.3295,30200000.0
2006-09-08 03:28:00,2.32944,2.32944,2.32915,2.32935,27500000.0
2006-09-08 03:29:00,2.32965,2.3301,2.32953,2.3301,52300000.0
2006-09-08 03:30:00,2.32932,2.3294,2.32904,2.32904,22200000.0
2006-09-08 03:31:00,2.3291,2.32925,2.3291,2.3292,9600000.0
2006-09-08 03:32:00,2.32917,2.32917,2.32875,2.32875,20900000.0
2006-09-08 03:33:00,2.32889,2.32924,2.32889,2.32923,55200000.0
2006-09-08 03:34:00,2.33007,2.33076,2.32993,2.33067,32600000.0
2006-09-08 03:35:00,2.33043,2.33047,2.32986,2.33039,76500000.0
2006-09-08 03:36:00,2.32945,2.33014,2.32945,2.32995,44200000.0
2006-09-08 03:37:00,2.33007,2.33032,2.32993,2.32995,16200000.0
2006-09-08 03:38:00,2.3299,2.33021,2.3299,2.33021,31300000.0
2006-09-08 03:39:00,2.33021,2.33021,2.32991,2.32994,41600000.0
2006-09-08 03:40:00,2.32998,2.33004,2.32984,2.33004,29100000.0
2006-09-08 03:41:00,2.32991,2.32991,2.32955,2.32955,11200000.0
2006-09-08 03:42:00,2.32971,2.32982,2.32962,2.32977,37700000.0
2006-09-08 03:43:00,2.32977,2.32988,2.32964,2.32968,29700000.0
2006-09-08 03:44:00,2.32956,2.32976,2.32952,2.32972,52100000.0
2006-09-08 03:45:00,2.32951,2.32972,2.32945,2.32962,33100000.0
2006-09-08 03:46:00,2.32976,2.32994,2.3296,2.32979,23000000.0
2006-09-08 03:47:00,2.32981,2.33007,2.32963,2.32972,34700000.0
2006-09-08 03:48:00,2.32964,2.33003,2.32961,2.33003,58400000.0
2006-09-08 03:49:00,2.32989,2.32989,2.32974,2.32975,22200000.0
2006-09-08 03:50:00,2.32938,2.32956,2.32872,2.32953,60800000.0
2006-09-08 03:51:00,2.32962,2.32964,2.32936,2.32964,27300000.0
2006-09-08 03:52:00,2.32993,2.32993,2.32859,2.3296,32900000.0
2006-09-08 03:53:00,2.32974,2.32988,2.32958,2.32958,19400000.0
2006-09-08 03:54:00,2.3296,2.32981,2.3296,2.3296,23100000.0
2006-09-08 03:55:00,2.32958,2.32967,2.3295,2.32958,16600000.0
2006-09-08 03:56:00,2.3295,2.3298,2.32923,2.32961,45200000.0
2006-09-08 03:57:00,2.32982,2.32982,2.32953,2.32953,33300000.0
2006-09-08 03:58:00,2.32975,2.32984,2.32974,2.32982,22800000.0
2006-09-08 03:59:00,2.32968,2.32968,2.32937,2.32941,27000000.0
2006-09-08 04:00:00,2.32945,2.32945,2.32934,2.32941,17700000.0
2006-09-08 04:01:00,2.32961,2.32963,2.32938,2.32954,44000000.0
2006-09-08 04:02:00,2.32958,2.32969,2.32957,2.32962,32900000.0
2006-09-08 04:03:00,2.32959,2.32975,2.32941,2.32958,41900000.0
2006-09-08 04:04:00,2.32978,2.32994,2.32978,2.32994,18200000.0
2006-09-08 04:05:00,2.32984,2.33004,2.32975,2.33004,29900000.0
2006-09-08 04:06:00,2.33019,2.33019,2.32984,2.32997,39800000.0
2006-09-08 04:07:00,2.32983,2.32983,2.32939,2.3295,40699999.0
2006-09-08 04:08:00,2.32938,2.32963,2.32928,2.32934,39700000.0
2006-09-08 04:09:00,2.3295,2.32968,2.32944,2.3295,46300000.0
2006-09-08 04:10:00,2.32951,2.32971,2.3295,2.3295,23000000.0
2006-09-08 04:11:00,2.32967,2.33011,2.32967,2.33009,26900000.0
2006-09-08 04:12:00,2.32998,2.33009,2.32989,2.33002,34300000.0
2006-09-08 04:13:00,2.32982,2.33011,2.32962,2.32983,41900000.0
2006-09-08 04:14:00,2.32993,2.32993,2.32973,2.32974,35900000.0
2006-09-08 04:15:00,2.3297,2.3299,2.32967,2.3298,38900000.0
2006-09-08 04:16:00,2.32978,2.32978,2.32947,2.32962,39700000.0
2006-09-08 04:17:00,2.32962,2.32978,2.32945,2.32962,50200000.0
2006-09-08 04:18:00,2.32959,2.32974,2.32951,2.32966,35300000.0
2006-09-08 04:19:00,2.32979,2.32979,2.3292,2.32955,44800000.0
2006-09-08 04:20:00,2.32958,2.32984,2.32953,2.32968,36200000.0
2006-09-08 04:21:00,2.32968,2.32985,2.32953,2.32985,31200000.0
2006-09-08 04:22:00,2.32999,2.33016,2.32997,2.32997,22100000.0
2006-09-08 04:23:00,2.3298,2.33015,2.32976,2.32983,43400000.0
2006-09-08 04:24:00,2.32979,2.32985,2.32967,2.32967,59300000.0
2006-09-08 04:25:00,2.32985,2.33007,2.32971,2.3299,35100000.0
2006-09-08 04:26:00,2.32987,2.3302,2.32987,2.32997,19400000.0
2006-09-08 04:27:00,2.33,2.33,2.32977,2.3298,22800000.0
2006-09-08 04:28:00,2.32984,2.32991,2.32984,2.32991,7200000.0
2006-09-08 04:29:00,2.32974,2.32985,2.32935,2.32979,46400000.0
2006-09-08 04:30:00,2.32923,2.32989,2.32923,2.32981,67000000.0
2006-09-08 04:31:00,2.32977,2.33011,2.32967,2.32983,30000000.0
2006-09-08 04:32:00,2.3297,2.32998,2.3297,2.32998,50700000.0
2006-09-08 04:33:00,2.32997,2.33005,2.32991,2.33003,24700000.0
2006-09-08 04:34:00,2.33007,2.33033,2.33007,2.33019,48000000.0
2006-09-08 04:35:00,2.33018,2.3305,2.33018,2.3305,18800000.0
2006-09-08 04:36:00,2.33041,2.33042,2.32996,2.33025,53500000.0
2006-09-08 04:37:00,2.33026,2.33044,2.33017,2.33023,18000000.0
2006-09-08 04:38:00,2.33013,2.33015,2.33012,2.33015,14400000.0
2006-09-08 04:39:00,2.33004,2.33018,2.32997,2.33016,16000000.0
2006-09-08 04:40:00,2.33,2.33008,2.32986,2.33008,30800000.0
2006-09-08 04:41:00,2.33011,2.33011,2.33009,2.33009,4800000.0
2006-09-08 04:42:00,2.33027,2.33027,2.33002,2.33014,37600000.0
2006-09-08 04:43:00,2.3304,2.3304,2.3304,2.3304,7000000.0
2006-09-08 04:44:00,2.33054,2.33059,2.33042,2.33051,24700000.0
2006-09-08 04:45:00,2.33057,2.33062,2.3303,2.33062,52100000.0
2006-09-08 04:46:00,2.3306,2.33064,2.33027,2.33048,38300000.0
2006-09-08 04:47:00,2.33053,2.33071,2.33053,2.33064,27900000.0
2006-09-08 04:48:00,2.33063,2.33063,2.33042,2.33042,23100000.0
2006-09-08 04:49:00,2.33042,2.33042,2.32989,2.32989,18700000.0
2006-09-08 04:50:00,2.32987,2.33002,2.32971,2.33002,26400000.0
2006-09-08 04:51:00,2.3303,2.3303,2.33011,2.33021,45300000.0
2006-09-08 04:52:00,2.33014,2.33021,2.32996,2.33008,50000000.0
2006-09-08 04:53:00,2.33025,2.33025,2.32993,2.33004,24700000.0
2006-09-08 04:54:00,2.33,2.33006,2.32967,2.33003,69900000.0
2006-09-08 04:55:00,2.32998,2.33002,2.3299,2.32993,29300000.0
2006-09-08 04:56:00,2.32989,2.32997,2.32989,2.32997,16300000.0
2006-09-08 04:57:00,2.32994,2.32994,2.32965,2.32979,35600000.0
2006-09-08 04:58:00,2.32979,2.32988,2.32979,2.32988,8000000.0
2006-09-08 04:59:00,2.32983,2.32985,2.32983,2.32985,11600000.0
2006-09-08 05:00:00,2.32997,2.33008,2.32994,2.32994,27900000.0
2006-09-08 05:01:00,2.32988,2.32988,2.32968,2.32972,33100000.0
2006-09-08 05:02:00,2.3299,2.3299,2.32964,2.32971,23800000.0
2006-09-08 05:03:00,2.32957,2.32962,2.32944,2.32962,29200000.0
2006-09-08 05:04:00,2.32952,2.32958,2.32952,2.32958,4800000.0
2006-09-08 05:05:00,2.32954,2.32954,2.32942,2.32954,34300000.0
2006-09-08 05:06:00,2.32956,2.3297,2.32952,2.32965,36400000.0
2006-09-08 05:07:00,2.3297,2.32976,2.32959,2.32971,26000000.0
2006-09-08 05:08:00,2.32971,2.3298,2.32955,2.3297,56200000.0
2006-09-08 05:09:00,2.32976,2.32984,2.32956,2.32961,36200000.0
2006-09-08 05:10:00,2.32979,2.32986,2.32971,2.32976,45600000.0
2006-09-08 05:11:00,2.32971,2.32971,2.32956,2.32956,11400000.0
2006-09-08 05:12:00,2.32955,2.32977,2.32954,2.3297,28800000.0
2006-09-08 05:13:00,2.32935,2.32961,2.32935,2.32954,33400000.0
2006-09-08 05:14:00,2.3295,2.32952,2.32939,2.32952,14900000.0
2006-09-08 05:15:00,2.32972,2.32986,2.32971,2.32982,41000000.0
2006-09-08 05:16:00,2.32959,2.32975,2.32952,2.32952,46300000.0
2006-09-08 05:17:00,2.32955,2.32995,2.32955,2.32982,29900000.0
2006-09-08 05:18:00,2.3298,2.32996,2.32975,2.32982,43700000.0
2006-09-08 05:19:00,2.32982,2.3299,2.32974,2.32989,37000000.0
2006-09-08 05:20:00,2.32966,2.32977,2.32954,2.3297,29300000.0
2006-09-08 05:21:00,2.32961,2.32975,2.32961,2.32975,29500000.0
2006-09-08 05:22:00,2.3297,2.32986,2.32968,2.32985,31500000.0
2006-09-08 05:23:00,2.3298,2.33007,2.32973,2.32995,22300000.0
2006-09-08 05:24:00,2.32989,2.3301,2.32989,2.3301,22300000.0
2006-09-08 05:25:00,2.33014,2.3303,2.32973,2.32973,46400000.0
2006-09-08 05:26:00,2.32972,2.32983,2.32966,2.32983,57300000.0
2006-09-08 05:27:00,2.32994,2.32994,2.32946,2.32946,18300000.0
2006-09-08 05:28:00,2.32918,2.32924,2.32901,2.32905,26400000.0
2006-09-08 05:29:00,2.32899,2.32916,2.32885,2.32901,39500000.0
2006-09-08 05:30:00,2.32904,2.32925,2.329,2.32916,48100000.0
2006-09-08 05:31:00,2.32898,2.32919,2.32897,2.329,40100000.0
2006-09-08 05:32:00,2.32914,2.32914,2.32886,2.329,43600000.0
2006-09-08 05:33:00,2.3291,2.32916,2.329,2.32908,35600000.0
2006-09-08 05:34:00,2.32907,2.32934,2.32907,2.32925,33900000.0
2006-09-08 05:35:00,2.32929,2.32941,2.32929,2.32941,16000000.0
2006-09-08 05:36:00,2.32934,2.32943,2.32921,2.32943,32600000.0
2006-09-08 05:37:00,2.32951,2.32971,2.32945,2.32958,50600000.0
2006-09-08 05:38:00,2.32947,2.32956,2.32943,2.32951,23900000.0
2006-09-08 05:39:00,2.32936,2.32963,2.32936,2.32962,36000000.0
2006-09-08 05:40:00,2.32958,2.32982,2.32943,2.32943,19000000.0
2006-09-08 05:41:00,2.32938,2.32948,2.32937,2.32942,33700000.0
2006-09-08 05:42:00,2.32939,2.3295,2.32938,2.32939,21700000.0
2006-09-08 05:43:00,2.32936,2.32948,2.32936,2.32948,15500000.0
2006-09-08 05:44:00,2.32944,2.32973,2.32937,2.32947,39400000.0
2006-09-08 05:45:00,2.32948,2.32948,2.32928,2.32928,12500000.0
2006-09-08 05:46:00,2.32953,2.32978,2.32953,2.32969,23200000.0
2006-09-08 05:47:00,2.32974,2.32979,2.32969,2.32978,21500000.0
2006-09-08 05:48:00,2.32966,2.32966,2.32945,2.32957,28600000.0
2006-09-08 05:49:00,2.32957,2.32978,2.32957,2.32964,40600000.0
2006-09-08 05:50:00,2.32962,2.3297,2.3296,2.3296,31300000.0
2006-09-08 05:51:00,2.32964,2.32975,2.32955,2.32955,25000000.0
2006-09-08 05:52:00,2.32957,2.32978,2.32957,2.32978,28500000.0
2006-09-08 05:53:00,2.32955,2.3297,2.32955,2.32963,26100000.0
2006-09-08 05:54:00,2.32956,2.32969,2.32955,2.32955,20200000.0
2006-09-08 05:55:00,2.32955,2.32955,2.32943,2.3295,19800000.0
2006-09-08 05:56:00,2.3295,2.3295,2.32943,2.32948,30600000.0
2006-09-08 05:57:00,2.32942,2.32949,2.32924,2.32938,41900000.0
2006-09-08 05:58:00,2.32925,2.32949,2.32925,2.32925,53899999.0
2006-09-08 05:59:00,2.3296,2.3296,2.3291,2.3291,17200000.0
2006-09-08 06:00:00,2.32927,2.32938,2.32919,2.32924,31600000.0
2006-09-08 06:01:00,2.32936,2.32936,2.32924,2.32924,4800000.0
2006-09-08 06:02:00,2.32909,2.32929,2.32909,2.32927,31400000.0
2006-09-08 06:03:00,2.3293,2.3294,2.3293,2.3294,19400000.0
2006-09-08 06:04:00,2.32943,2.32943,2.32937,2.32937,4800000.0
2006-09-08 06:05:00,2.32922,2.32932,2.32919,2.32924,24100000.0
2006-09-08 06:06:00,2.32925,2.32938,2.32912,2.32937,51900000.0
2006-09-08 06:07:00,2.32938,2.32939,2.32912,2.32912,31300000.0
2006-09-08 06:08:00,2.32926,2.32928,2.32905,2.32905,32000000.0
2006-09-08 06:09:00,2.3291,2.32915,2.32884,2.32889,59300000.0
2006-09-08 06:10:00,2.32876,2.32898,2.32876,2.32889,32800000.0
2006-09-08 06:11:00,2.32896,2.32913,2.32896,2.32907,5800000.0
2006-09-08 06:12:00,2.32913,2.32924,2.32901,2.32906,35900000.0
2006-09-08 06:13:00,2.32894,2.32903,2.32886,2.32903,18400000.0
2006-09-08 06:14:00,2.32902,2.32911,2.32888,2.32888,24700000.0
2006-09-08 06:15:00,2.32891,2.32915,2.32891,2.329,46000000.0
2006-09-08 06:16:00,2.32914,2.3292,2.3289,2.32893,21100000.0
2006-09-08 06:17:00,2.32895,2.32895,2.32892,2.32892,24400000.0
2006-09-08 06:18:00,2.32907,2.32913,2.32899,2.32913,16800000.0
2006-09-08 06:19:00,2.32912,2.32927,2.32904,2.32927,55500000.0
2006-09-08 06:20:00,2.32907,2.32918,2.329,2.32905,16000000.0
2006-09-08 06:21:00,2.32908,2.32925,2.32898,2.32925,26200000.0
2006-09-08 06:22:00,2.32922,2.32926,2.32905,2.32926,27400000.0
2006-09-08 06:23:00,2.32918,2.32918,2.32888,2.32888,37600000.0
2006-09-08 06:24:00,2.32898,2.32902,2.3289,2.32893,21800000.0
2006-09-08 06:25:00,2.32884,2.32916,2.32881,2.329,38900000.0
2006-09-08 06:26:00,2.32915,2.3292,2.32905,2.32905,15100000.0
2006-09-08 06:27:00,2.32911,2.32924,2.32911,2.32924,34700000.0
2006-09-08 06:28:00,2.32924,2.32924,2.32901,2.32915,36000000.0
2006-09-08 06:29:00,2.32906,2.32929,2.32904,2.32909,39500000.0
2006-09-08 06:30:00,2.32933,2.32933,2.32916,2.32916,7200000.0
2006-09-08 06:31:00,2.32913,2.32934,2.32911,2.32931,54000000.0
2006-09-08 06:32:00,2.32937,2.32937,2.32901,2.32928,34200000.0
2006-09-08 06:33:00,2.32922,2.32934,2.32908,2.32908,33800000.0
2006-09-08 06:34:00,2.3292,2.32933,2.3292,2.32933,19700000.0
2006-09-08 06:35:00,2.32938,2.32938,2.32932,2.32932,13500000.0
2006-09-08 06:36:00,2.32918,2.32941,2.32918,2.32932,36700000.0
2006-09-08 06:37:00,2.32931,2.3296,2.32924,2.3296,37100000.0
2006-09-08 06:38:00,2.32969,2.33003,2.32969,2.32981,48500000.0
2006-09-08 06:39:00,2.32998,2.33011,2.32988,2.32988,11200000.0
2006-09-08 06:40:00,2.33,2.33003,2.32995,2.32995,20800000.0
2006-09-08 06:41:00,2.33003,2.33012,2.3298,2.33004,21600000.0
2006-09-08 06:42:00,2.33009,2.3301,2.32997,2.3301,32600000.0
2006-09-08 06:43:00,2.33008,2.33008,2.32991,2.32998,14400000.0
2006-09-08 06:44:00,2.32998,2.33009,2.32986,2.33001,33800000.0
2006-09-08 06:45:00,2.32999,2.33007,2.32981,2.32987,42700000.0
2006-09-08 06:46:00,2.32987,2.32987,2.32959,2.32976,43200000.0
2006-09-08 06:47:00,2.32983,2.33003,2.3297,2.3297,36400000.0
2006-09-08 06:48:00,2.32987,2.3299,2.32976,2.32981,26600000.0
2006-09-08 06:49:00,2.3298,2.3299,2.32949,2.32953,24800000.0
2006-09-08 06:50:00,2.3297,2.32983,2.32959,2.3298,38400000.0
2006-09-08 06:51:00,2.32985,2.3299,2.32961,2.32974,36800000.0
2006-09-08 06:52:00,2.32967,2.32967,2.3295,2.32965,29700000.0
2006-09-08 06:53:00,2.3296,2.3296,2.32949,2.32958,26300000.0
2006-09-08 06:54:00,2.32967,2.3298,2.32965,2.32978,37200000.0
2006-09-08 06:55:00,2.32975,2.32986,2.32972,2.32986,10500000.0
2006-09-08 06:56:00,2.33008,2.3302,2.32991,2.32991,43200000.0
2006-09-08 06:57:00,2.32995,2.33,2.32993,2.33,21900000.0
2006-09-08 06:58:00,2.33004,2.33036,2.33004,2.33014,58200000.0
2006-09-08 06:59:00,2.33011,2.33036,2.33011,2.33036,17700000.0
2006-09-08 07:00:00,2.33022,2.33038,2.3301,2.33013,37600000.0
2006-09-08 07:01:00,2.33008,2.33041,2.33008,2.33041,40200000.0
2006-09-08 07:02:00,2.33007,2.33016,2.32999,2.33012,31300000.0
2006-09-08 07:03:00,2.33002,2.33032,2.33002,2.33032,25300000.0
2006-09-08 07:04:00,2.33011,2.33026,2.33009,2.33015,29800000.0
2006-09-08 07:05:00,2.3303,2.3303,2.33007,2.33007,35700000.0
2006-09-08 07:06:00,2.33018,2.33032,2.33016,2.33016,28100000.0
2006-09-08 07:07:00,2.33005,2.33034,2.33005,2.33028,21600000.0
2006-09-08 07:08:00,2.33027,2.33032,2.33004,2.33025,37500000.0
2006-09-08 07:09:00,2.33038,2.33049,2.33027,2.33033,22800000.0
2006-09-08 07:10:00,2.33037,2.33089,2.33037,2.33065,26500000.0
2006-09-08 07:11:00,2.33049,2.33068,2.33049,2.33065,40500000.0
2006-09-08 07:12:00,2.33067,2.33077,2.33067,2.33072,12300000.0
2006-09-08 07:13:00,2.33057,2.33099,2.33055,2.33099,34300000.0
2006-09-08 07:14:00,2.33095,2.33113,2.33085,2.33085,22000000.0
2006-09-08 07:15:00,2.33098,2.33098,2.33073,2.33084,49900000.0
2006-09-08 07:16:00,2.33098,2.33098,2.33079,2.33079,31800000.0
2006-09-08 07:17:00,2.33073,2.33093,2.33073,2.33075,45900001.0
2006-09-08 07:18:00,2.33087,2.33091,2.3308,2.33091,28200000.0
2006-09-08 07:19:00,2.33088,2.33089,2.33075,2.33082,29700000.0
2006-09-08 07:20:00,2.3307,2.33071,2.33052,2.3306,22900000.0
2006-09-08 07:21:00,2.33061,2.33083,2.33061,2.33083,23200000.0
2006-09-08 07:22:00,2.33072,2.33086,2.33059,2.33073,39800000.0
2006-09-08 07:23:00,2.33066,2.33067,2.33051,2.33053,23500000.0
2006-09-08 07:24:00,2.33074,2.3308,2.3306,2.33079,67100000.0
2006-09-08 07:25:00,2.3308,2.33099,2.33073,2.33077,26900000.0
2006-09-08 07:26:00,2.33066,2.33086,2.33044,2.33082,36600000.0
2006-09-08 07:27:00,2.3309,2.33092,2.33071,2.33081,47300000.0
2006-09-08 07:28:00,2.33072,2.33072,2.33058,2.33059,12200000.0
2006-09-08 07:29:00,2.33052,2.33052,2.33024,2.3303,19900000.0
2006-09-08 07:30:00,2.33037,2.33037,2.33009,2.3303,30000000.0
2006-09-08 07:31:00,2.3302,2.33043,2.33015,2.33038,24300000.0
2006-09-08 07:32:00,2.33045,2.33045,2.32997,2.33005,47900000.0
2006-09-08 07:33:00,2.32991,2.32993,2.32968,2.32993,21100000.0
2006-09-08 07:34:00,2.3298,2.33033,2.3298,2.3301,33000000.0
2006-09-08 07:35:00,2.33019,2.33019,2.32977,2.32988,35200000.0
2006-09-08 07:36:00,2.32989,2.32995,2.32979,2.32995,21400000.0
2006-09-08 07:37:00,2.32992,2.32992,2.32969,2.32981,35200000.0
2006-09-08 07:38:00,2.32988,2.33008,2.32979,2.33008,27500000.0
2006-09-08 07:39:00,2.32995,2.33011,2.32985,2.32988,28500000.0
2006-09-08 07:40:00,2.32979,2.32993,2.32955,2.32993,32400000.0
2006-09-08 07:41:00,2.33016,2.33029,2.32991,2.33019,42100000.0
2006-09-08 07:42:00,2.3301,2.3304,2.32989,2.3304,33400000.0
2006-09-08 07:43:00,2.33036,2.33042,2.33013,2.33013,25400000.0
2006-09-08 07:44:00,2.33015,2.33022,2.32998,2.32998,48500000.0
2006-09-08 07:45:00,2.33015,2.33015,2.32975,2.32976,54200000.0
2006-09-08 07:46:00,2.32976,2.32985,2.32964,2.32985,39600000.0
2006-09-08 07:47:00,2.32984,2.32984,2.32963,2.32979,28100000.0
2006-09-08 07:48:00,2.32996,2.32999,2.32957,2.32999,75900000.0
2006-09-08 07:49:00,2.33004,2.33019,2.33004,2.33007,25300000.0
2006-09-08 07:50:00,2.33003,2.33032,2.33,2.3302,32100000.0
2006-09-08 07:51:00,2.33009,2.33021,2.33,2.33,62999999.0
2006-09-08 07:52:00,2.33024,2.33027,2.32995,2.33027,39400000.0
2006-09-08 07:53:00,2.33035,2.33049,2.33019,2.33049,38800001.0
2006-09-08 07:54:00,2.33058,2.33058,2.33029,2.33032,35200000.0
2006-09-08 07:55:00,2.33033,2.33079,2.33029,2.3307,31700000.0
2006-09-08 07:56:00,2.33077,2.33077,2.33055,2.33061,52400000.0
2006-09-08 07:57:00,2.33051,2.33101,2.33036,2.33101,37200000.0
2006-09-08 07:58:00,2.33094,2.33094,2.33083,2.33083,15800000.0
2006-09-08 07:59:00,2.33082,2.33113,2.33081,2.33105,18700000.0
2006-09-08 08:00:00,2.33119,2.33119,2.33095,2.331,31400000.0
2006-09-08 08:01:00,2.33103,2.33113,2.33088,2.3311,46000000.0
2006-09-08 08:02:00,2.33106,2.33121,2.33104,2.33117,40400000.0
2006-09-08 08:03:00,2.33062,2.33115,2.33062,2.33109,26000000.0
2006-09-08 08:04:00,2.33063,2.33071,2.3304,2.3304,33300000.0
2006-09-08 08:05:00,2.33006,2.33054,2.33006,2.3304,53200000.0
2006-09-08 08:06:00,2.33029,2.3303,2.33002,2.33012,40500000.0
2006-09-08 08:07:00,2.32999,2.32999,2.32952,2.32953,27900000.0
2006-09-08 08:08:00,2.32982,2.32998,2.32982,2.32998,13600000.0
2006-09-08 08:09:00,2.33013,2.3302,2.32989,2.33009,38200000.0
2006-09-08 08:10:00,2.32987,2.32995,2.32968,2.32972,42000000.0
2006-09-08 08:11:00,2.33,2.33025,2.3298,2.33,30000000.0
2006-09-08 08:12:00,2.3299,2.32997,2.32976,2.32997,17600000.0
2006-09-08 08:13:00,2.33017,2.33038,2.32987,2.32987,27900000.0
2006-09-08 08:14:00,2.33019,2.33019,2.32974,2.32977,33000000.0
2006-09-08 08:15:00,2.32981,2.33001,2.32925,2.32961,28200000.0
2006-09-08 08:16:00,2.3294,2.32968,2.32914,2.32965,20800000.0
2006-09-08 08:17:00,2.32984,2.33024,2.3298,2.33021,23800000.0
2006-09-08 08:18:00,2.33035,2.33035,2.33007,2.33007,16400000.0
2006-09-08 08:19:00,2.33004,2.33048,2.32996,2.33048,10200000.0
2006-09-08 08:20:00,2.33036,2.33058,2.33021,2.33058,44600000.0
2006-09-08 08:21:00,2.33059,2.33078,2.33059,2.33069,20600000.0
2006-09-08 08:22:00,2.33062,2.33068,2.33039,2.33057,28800000.0
2006-09-08 08:23:00,2.33091,2.33119,2.33091,2.33119,27700000.0
2006-09-08 08:24:00,2.33118,2.33118,2.33069,2.33083,34000000.0
2006-09-08 08:25:00,2.33099,2.33125,2.33096,2.33115,30000000.0
2006-09-08 08:26:00,2.33108,2.33108,2.33085,2.33105,12400000.0
2006-09-08 08:27:00,2.33099,2.33114,2.33084,2.33114,32500000.0
2006-09-08 08:28:00,2.33111,2.33111,2.33075,2.33101,37900000.0
2006-09-08 08:29:00,2.33106,2.33122,2.33099,2.33122,33800000.0
2006-09-08 08:30:00,2.33083,2.3312,2.33076,2.3309,24000000.0
2006-09-08 08:31:00,2.33107,2.33107,2.33084,2.33099,48300000.0
2006-09-08 08:32:00,2.33102,2.33108,2.33071,2.33077,37400000.0
2006-09-08 08:33:00,2.33098,2.33111,2.33063,2.33092,84500000.0
2006-09-08 08:34:00,2.33108,2.33127,2.33104,2.33108,38500000.0
2006-09-08 08:35:00,2.3312,2.33174,2.3312,2.33152,41400000.0
2006-09-08 08:36:00,2.33154,2.33155,2.33119,2.33138,51400000.0
2006-09-08 08:37:00,2.33134,2.3314,2.33088,2.33122,37900000.0
2006-09-08 08:38:00,2.33144,2.33144,2.33084,2.33084,35500000.0
2006-09-08 08:39:00,2.33092,2.33108,2.33087,2.33087,18600000.0
2006-09-08 08:40:00,2.33079,2.33094,2.33065,2.33075,29100000.0
2006-09-08 08:41:00,2.33051,2.33064,2.3304,2.33064,39000000.0
2006-09-08 08:42:00,2.3302,2.3302,2.32992,2.32992,9600000.0
2006-09-08 08:43:00,2.32962,2.32975,2.32957,2.32965,43800000.0
2006-09-08 08:44:00,2.32954,2.32971,2.32944,2.3295,21600000.0
2006-09-08 08:45:00,2.32977,2.33016,2.32977,2.32977,28400000.0
2006-09-08 08:46:00,2.32943,2.32978,2.32933,2.32975,18900000.0
2006-09-08 08:47:00,2.32988,2.32988,2.3295,2.32962,33000000.0
2006-09-08 08:48:00,2.32988,2.32994,2.32973,2.32973,16800000.0
2006-09-08 08:49:00,2.3296,2.3298,2.32956,2.32956,29400000.0
2006-09-08 08:50:00,2.3296,2.33026,2.3296,2.33015,45200000.0
2006-09-08 08:51:00,2.32995,2.33003,2.32967,2.32995,34600000.0
2006-09-08 08:52:00,2.33022,2.33035,2.32913,2.32919,38300000.0
2006-09-08 08:53:00,2.32899,2.32922,2.32867,2.329,55400000.0
2006-09-08 08:54:00,2.32885,2.32921,2.32885,2.32914,47500000.0
2006-09-08 08:55:00,2.32912,2.32918,2.32871,2.32913,29600000.0
2006-09-08 08:56:00,2.32934,2.3298,2.32933,2.32961,36000000.0
2006-09-08 08:57:00,2.32988,2.32996,2.3297,2.32995,42400000.0
2006-09-08 08:58:00,2.33,2.33,2.32971,2.32975,18200000.0
2006-09-08 08:59:00,2.32951,2.32986,2.32943,2.32973,25500000.0
2006-09-08 09:00:00,2.32933,2.32968,2.32928,2.32968,31200000.0
2006-09-08 09:01:00,2.32913,2.32924,2.32892,2.32908,25700000.0
2006-09-08 09:02:00,2.32884,2.32886,2.32846,2.32874,28000000.0
2006-09-08 09:03:00,2.32867,2.32867,2.32842,2.32842,25600000.0
2006-09-08 09:04:00,2.32823,2.32882,2.32813,2.32882,29400000.0
2006-09-08 09:05:00,2.32861,2.32903,2.32857,2.32896,53500000.0
2006-09-08 09:06:00,2.32897,2.32908,2.32889,2.32898,33100000.0
2006-09-08 09:07:00,2.3291,2.3293,2.32902,2.32917,49300000.0
2006-09-08 09:08:00,2.3292,2.3292,2.32837,2.32837,22800000.0
2006-09-08 09:09:00,2.32824,2.32868,2.32824,2.32868,25700000.0
2006-09-08 09:10:00,2.32857,2.32885,2.3285,2.3285,36300000.0
2006-09-08 09:11:00,2.3284,2.32867,2.3284,2.32851,23100000.0
2006-09-08 09:12:00,2.32832,2.32863,2.32813,2.32815,26900000.0
2006-09-08 09:13:00,2.32799,2.32824,2.32799,2.3281,26800000.0
2006-09-08 09:14:00,2.32822,2.32844,2.32822,2.32844,16000000.0
2006-09-08 09:15:00,2.32829,2.3284,2.32819,2.32819,27900000.0
2006-09-08 09:16:00,2.32807,2.32822,2.32743,2.32769,52900000.0
2006-09-08 09:17:00,2.32755,2.32771,2.32736,2.32751,50200000.0
2006-09-08 09:18:00,2.32746,2.3277,2.32746,2.32769,14400000.0
2006-09-08 09:19:00,2.32758,2.32758,2.32728,2.32728,33200000.0
2006-09-08 09:20:00,2.32735,2.3274,2.32709,2.32709,20300000.0
2006-09-08 09:21:00,2.32734,2.32745,2.3271,2.32715,30800000.0
2006-09-08 09:22:00,2.32726,2.32749,2.32711,2.32722,48300000.0
2006-09-08 09:23:00,2.32723,2.32737,2.32683,2.32737,30500000.0
2006-09-08 09:24:00,2.3278,2.32852,2.32744,2.32852,29100000.0
2006-09-08 09:25:00,2.32858,2.32873,2.3283,2.32846,38900000.0
2006-09-08 09:26:00,2.32824,2.32824,2.32766,2.32768,30400000.0
2006-09-08 09:27:00,2.32796,2.32801,2.32745,2.32801,44300000.0
2006-09-08 09:28:00,2.32825,2.32837,2.32821,2.32837,35300000.0
2006-09-08 09:29:00,2.32834,2.32834,2.32814,2.32821,30800000.0
2006-09-08 09:30:00,2.32808,2.32808,2.32789,2.32798,17400000.0
2006-09-08 09:31:00,2.32808,2.32864,2.32808,2.3283,50700000.0
2006-09-08 09:32:00,2.32845,2.32851,2.32821,2.3284,47700000.0
2006-09-08 09:33:00,2.32844,2.32845,2.32835,2.32845,15400000.0
2006-09-08 09:34:00,2.32868,2.32888,2.3284,2.32865,46800000.0
2006-09-08 09:35:00,2.32856,2.32934,2.32852,2.32934,35000000.0
2006-09-08 09:36:00,2.32973,2.32994,2.32944,2.32944,48600000.0
2006-09-08 09:37:00,2.3296,2.3296,2.32895,2.32896,35600000.0
2006-09-08 09:38:00,2.32897,2.3291,2.32858,2.32885,39100000.0
2006-09-08 09:39:00,2.32876,2.32882,2.32843,2.32853,62500000.0
2006-09-08 09:40:00,2.32843,2.3287,2.32838,2.3287,24900000.0
2006-09-08 09:41:00,2.32864,2.32876,2.32859,2.32869,58400000.0
2006-09-08 09:42:00,2.32866,2.32877,2.32816,2.32849,37200000.0
2006-09-08 09:43:00,2.32839,2.32846,2.32814,2.32829,50900000.0
2006-09-08 09:44:00,2.3283,2.32852,2.32815,2.32852,50299999.0
2006-09-08 09:45:00,2.3284,2.32857,2.32825,2.32827,21400000.0
2006-09-08 09:46:00,2.32849,2.32871,2.32846,2.32869,46500000.0
2006-09-08 09:47:00,2.32839,2.32848,2.32819,2.32839,31900000.0
2006-09-08 09:48:00,2.32864,2.32876,2.32841,2.3285,37900000.0
2006-09-08 09:49:00,2.3285,2.32866,2.32835,2.32856,27800000.0
2006-09-08 09:50:00,2.32877,2.3289,2.32865,2.32883,55600000.0
2006-09-08 09:51:00,2.32893,2.32893,2.32855,2.32862,26300000.0
2006-09-08 09:52:00,2.3287,2.32886,2.32847,2.32876,36700000.0
2006-09-08 09:53:00,2.32866,2.32869,2.32844,2.32869,33600000.0
2006-09-08 09:54:00,2.32874,2.3291,2.32871,2.32902,46800000.0
2006-09-08 09:55:00,2.32907,2.32921,2.32897,2.329,34700000.0
2006-09-08 09:56:00,2.32916,2.32925,2.32893,2.32911,29500000.0
2006-09-08 09:57:00,2.32916,2.32945,2.32912,2.32938,37700000.0
2006-09-08 09:58:00,2.32945,2.32963,2.32939,2.32942,37200000.0
2006-09-08 09:59:00,2.32945,2.3297,2.32915,2.32956,40600000.0
2006-09-08 10:00:00,2.32932,2.32963,2.32917,2.32938,31800000.0
2006-09-08 10:01:00,2.32941,2.32951,2.32908,2.32915,44700000.0
2006-09-08 10:02:00,2.32927,2.32929,2.32904,2.32904,13300000.0
2006-09-08 10:03:00,2.32904,2.32945,2.32904,2.32918,27300000.0
2006-09-08 10:04:00,2.32969,2.32969,2.32928,2.32956,51700000.0
2006-09-08 10:05:00,2.32941,2.32973,2.32936,2.32949,38200000.0
2006-09-08 10:06:00,2.32962,2.32969,2.32892,2.32892,14400000.0
2006-09-08 10:07:00,2.329,2.32909,2.32881,2.32894,27900000.0
2006-09-08 10:08:00,2.32893,2.32893,2.32874,2.32892,32200000.0
2006-09-08 10:09:00,2.32892,2.32922,2.32892,2.32922,44600000.0
2006-09-08 10:10:00,2.32923,2.32923,2.3289,2.32909,16800000.0
2006-09-08 10:11:00,2.32887,2.32895,2.32862,2.32895,25800000.0
2006-09-08 10:12:00,2.32887,2.32887,2.32876,2.32879,25300000.0
2006-09-08 10:13:00,2.32891,2.32901,2.32877,2.32896,45300000.0
2006-09-08 10:14:00,2.32884,2.32905,2.32874,2.32884,28600000.0
2006-09-08 10:15:00,2.32887,2.32887,2.32843,2.32844,24200000.0
2006-09-08 10:16:00,2.3284,2.32877,2.3284,2.32866,37800000.0
2006-09-08 10:17:00,2.32861,2.32873,2.32849,2.32873,61300000.0
2006-09-08 10:18:00,2.32852,2.32887,2.3285,2.32887,28700000.0
2006-09-08 10:19:00,2.32876,2.32884,2.32857,2.32884,39900000.0
2006-09-08 10:20:00,2.32889,2.32914,2.32881,2.32914,39100000.0
2006-09-08 10:21:00,2.32892,2.32914,2.32892,2.32908,25700000.0
2006-09-08 10:22:00,2.32894,2.32913,2.3289,2.32897,32000000.0
2006-09-08 10:23:00,2.32891,2.32905,2.32868,2.32873,30400000.0
2006-09-08 10:24:00,2.32874,2.3291,2.32874,2.3291,21400000.0
2006-09-08 10:25:00,2.32894,2.32927,2.32886,2.32916,35600000.0
2006-09-08 10:26:00,2.32908,2.32908,2.32872,2.32874,43100001.0
2006-09-08 10:27:00,2.32844,2.32903,2.32844,2.32889,39900000.0
2006-09-08 10:28:00,2.32899,2.32908,2.32878,2.32903,33500000.0
2006-09-08 10:29:00,2.32906,2.32906,2.32887,2.32902,36600000.0
2006-09-08 10:30:00,2.32879,2.32879,2.32833,2.32833,22000000.0
2006-09-08 10:31:00,2.32846,2.32884,2.32846,2.32884,77500000.0
2006-09-08 10:32:00,2.32867,2.32885,2.32839,2.32839,41000000.0
2006-09-08 10:33:00,2.32829,2.32868,2.32829,2.32868,49500000.0
2006-09-08 10:34:00,2.32859,2.32859,2.32816,2.32816,37400000.0
2006-09-08 10:35:00,2.32813,2.32857,2.328,2.32857,31100000.0
2006-09-08 10:36:00,2.32824,2.3285,2.32816,2.32834,28400000.0
2006-09-08 10:37:00,2.32846,2.32846,2.3282,2.32832,31300000.0
2006-09-08 10:38:00,2.32839,2.32853,2.32809,2.32824,41100000.0
2006-09-08 10:39:00,2.32822,2.32837,2.32809,2.32824,16300000.0
2006-09-08 10:40:00,2.32837,2.32866,2.32835,2.32845,32100000.0
2006-09-08 10:41:00,2.32877,2.32895,2.32865,2.32876,49500000.0
2006-09-08 10:42:00,2.32851,2.32876,2.32847,2.32861,40900001.0
2006-09-08 10:43:00,2.32854,2.32881,2.32854,2.32881,40200000.0
2006-09-08 10:44:00,2.32867,2.32876,2.32846,2.3285,46000000.0
2006-09-08 10:45:00,2.32864,2.3287,2.32852,2.3286,49200000.0
2006-09-08 10:46:00,2.32865,2.32868,2.32828,2.32828,63799999.0
2006-09-08 10:47:00,2.32819,2.32853,2.32817,2.32853,26900000.0
2006-09-08 10:48:00,2.32854,2.32863,2.32822,2.32822,29500000.0
2006-09-08 10:49:00,2.32812,2.32816,2.32788,2.32791,27800000.0
2006-09-08 10:50:00,2.32801,2.3281,2.32784,2.32784,18000000.0
2006-09-08 10:51:00,2.32797,2.32805,2.3278,2.32795,31000000.0
2006-09-08 10:52:00,2.32815,2.32818,2.32786,2.32794,31400000.0
2006-09-08 10:53:00,2.32795,2.3282,2.32787,2.32787,16000000.0
2006-09-08 10:54:00,2.32803,2.32803,2.32789,2.32798,44200000.0
2006-09-08 10:55:00,2.32789,2.3281,2.32777,2.3281,38300000.0
2006-09-08 10:56:00,2.32796,2.32802,2.32775,2.328,22000000.0
2006-09-08 10:57:00,2.32801,2.32826,2.3279,2.32809,44000000.0
2006-09-08 10:58:00,2.32811,2.3282,2.32789,2.32789,29600000.0
2006-09-08 10:59:00,2.32807,2.32826,2.32805,2.32822,31000000.0
2006-09-08 11:00:00,2.32819,2.32832,2.32816,2.3283,28100000.0
2006-09-08 11:01:00,2.3281,2.32813,2.3278,2.3279,32800000.0
2006-09-08 11:02:00,2.32786,2.3279,2.32757,2.32772,18300000.0
2006-09-08 11:03:00,2.32743,2.32774,2.32743,2.32767,37800000.0
2006-09-08 11:04:00,2.32778,2.32804,2.32767,2.32777,60100000.0
2006-09-08 11:05:00,2.32785,2.32796,2.32753,2.32788,62899999.0
2006-09-08 11:06:00,2.32819,2.32826,2.32797,2.32826,56600001.0
2006-09-08 11:07:00,2.32806,2.32826,2.32806,2.32812,34400000.0
2006-09-08 11:08:00,2.32832,2.3284,2.32822,2.32836,27300000.0
2006-09-08 11:09:00,2.32832,2.32841,2.32826,2.3284,28100000.0
2006-09-08 11:10:00,2.32833,2.32848,2.32833,2.32836,18400000.0
2006-09-08 11:11:00,2.32838,2.32859,2.32834,2.3285,34800000.0
2006-09-08 11:12:00,2.32841,2.32862,2.3284,2.32861,33400000.0
2006-09-08 11:13:00,2.32852,2.32855,2.32836,2.32845,39900000.0
2006-09-08 11:14:00,2.3286,2.3286,2.32829,2.32829,40400000.0
2006-09-08 11:15:00,2.32826,2.32831,2.3281,2.32828,46000000.0
2006-09-08 11:16:00,2.32812,2.32816,2.32793,2.32795,35000000.0
2006-09-08 11:17:00,2.32773,2.32773,2.32732,2.32748,67199999.0
2006-09-08 11:18:00,2.32742,2.32789,2.32733,2.32789,32100000.0
2006-09-08 11:19:00,2.3277,2.3277,2.32744,2.32764,15700000.0
2006-09-08 11:20:00,2.3275,2.32791,2.3275,2.32791,42900000.0
2006-09-08 11:21:00,2.32759,2.32774,2.32741,2.32756,17500000.0
2006-09-08 11:22:00,2.32751,2.32761,2.32732,2.32739,29000000.0
2006-09-08 11:23:00,2.32713,2.32713,2.32661,2.32661,61900000.0
2006-09-08 11:24:00,2.32667,2.32673,2.32656,2.32665,45300000.0
2006-09-08 11:25:00,2.32673,2.32702,2.32672,2.32688,42200000.0
2006-09-08 11:26:00,2.32684,2.32684,2.32667,2.32673,23300000.0
2006-09-08 11:27:00,2.32668,2.32686,2.3266,2.32669,26400000.0
2006-09-08 11:28:00,2.32673,2.32673,2.32646,2.32672,35700000.0
2006-09-08 11:29:00,2.3268,2.32683,2.32661,2.32662,43300000.0
2006-09-08 11:30:00,2.32645,2.32663,2.32629,2.32637,39500000.0
2006-09-08 11:31:00,2.3262,2.32654,2.32613,2.32639,37300000.0
2006-09-08 11:32:00,2.32642,2.32653,2.32636,2.32648,31700000.0
2006-09-08 11:33:00,2.32631,2.32663,2.32631,2.32663,37300000.0
2006-09-08 11:34:00,2.32692,2.32703,2.32675,2.32693,42700000.0
2006-09-08 11:35:00,2.32697,2.32735,2.32691,2.3272,31000000.0
2006-09-08 11:36:00,2.32741,2.32755,2.32714,2.32733,35300000.0
2006-09-08 11:37:00,2.3272,2.3272,2.32706,2.32706,55700000.0
2006-09-08 11:38:00,2.32698,2.32727,2.32698,2.3271,39100000.0
2006-09-08 11:39:00,2.32694,2.32753,2.32694,2.32708,72100000.0
2006-09-08 11:40:00,2.32725,2.32745,2.32695,2.32718,46400000.0
2006-09-08 11:41:00,2.32708,2.32753,2.32708,2.32732,43600000.0
2006-09-08 11:42:00,2.32742,2.32784,2.32729,2.32784,62400000.0
2006-09-08 11:43:00,2.32775,2.32787,2.32749,2.32749,40400000.0
2006-09-08 11:44:00,2.32756,2.32756,2.32729,2.3274,16800000.0
2006-09-08 11:45:00,2.32736,2.32739,2.3272,2.32733,33000000.0
2006-09-08 11:46:00,2.32713,2.32713,2.32659,2.32659,39000000.0
2006-09-08 11:47:00,2.32695,2.3271,2.32685,2.3271,18800000.0
2006-09-08 11:48:00,2.32707,2.32716,2.32667,2.327,32200000.0
2006-09-08 11:49:00,2.32704,2.32704,2.32679,2.32685,24800000.0
2006-09-08 11:50:00,2.32692,2.32692,2.32666,2.32688,19800000.0
2006-09-08 11:51:00,2.32715,2.32715,2.32681,2.32693,53100000.0
2006-09-08 11:52:00,2.32712,2.32725,2.32709,2.32725,38000000.0
2006-09-08 11:53:00,2.32724,2.32742,2.32669,2.32669,22000000.0
2006-09-08 11:54:00,2.32664,2.32664,2.32597,2.32602,42900000.0
2006-09-08 11:55:00,2.32611,2.32625,2.32603,2.32605,38300000.0
2006-09-08 11:56:00,2.32607,2.32636,2.32599,2.32624,31900000.0
2006-09-08 11:57:00,2.32645,2.32678,2.32645,2.32653,54100000.0
2006-09-08 11:58:00,2.32641,2.32641,2.32609,2.32621,24900000.0
2006-09-08 11:59:00,2.32621,2.32621,2.32603,2.32603,50200000.0
2006-09-08 12:00:00,2.32607,2.32633,2.32607,2.32629,38200000.0
2006-09-08 12:01:00,2.32631,2.32635,2.32614,2.32628,43800000.0
2006-09-08 12:02:00,2.32591,2.32605,2.32583,2.32588,34900000.0
2006-09-08 12:03:00,2.32588,2.3261,2.32586,2.32597,31400000.0
2006-09-08 12:04:00,2.32584,2.32612,2.32584,2.32602,20600000.0
2006-09-08 12:05:00,2.32622,2.32622,2.32584,2.32601,21600000.0
2006-09-08 12:06:00,2.32613,2.32613,2.32578,2.32612,29600000.0
2006-09-08 12:07:00,2.32608,2.32613,2.32589,2.326,27500000.0
2006-09-08 12:08:00,2.32613,2.3263,2.326,2.32625,31200000.0
2006-09-08 12:09:00,2.32621,2.32624,2.32588,2.32588,35700000.0
2006-09-08 12:10:00,2.32595,2.32596,2.32569,2.32569,35300000.0
2006-09-08 12:11:00,2.32581,2.32608,2.32581,2.32596,20900000.0
2006-09-08 12:12:00,2.32599,2.32614,2.32589,2.32604,33800000.0
2006-09-08 12:13:00,2.32604,2.3265,2.32604,2.32634,25400000.0
2006-09-08 12:14:00,2.32649,2.32666,2.32649,2.32663,42500000.0
2006-09-08 12:15:00,2.32643,2.32668,2.32643,2.32651,37000000.0
2006-09-08 12:16:00,2.32637,2.32661,2.32637,2.32648,33800000.0
2006-09-08 12:17:00,2.32648,2.32648,2.32616,2.32626,35900000.0
2006-09-08 12:18:00,2.32625,2.32644,2.32609,2.3263,59100000.0
2006-09-08 12:19:00,2.32617,2.32617,2.32577,2.32579,22000000.0
2006-09-08 12:20:00,2.32609,2.32616,2.32544,2.3257,29000000.0
2006-09-08 12:21:00,2.32588,2.32621,2.32588,2.32605,20600000.0
2006-09-08 12:22:00,2.32608,2.3262,2.326,2.32616,24400000.0
2006-09-08 12:23:00,2.32611,2.32622,2.32594,2.32622,40600000.0
2006-09-08 12:24:00,2.32619,2.3262,2.32602,2.3262,35100000.0
2006-09-08 12:25:00,2.32637,2.32637,2.32605,2.32628,49400001.0
2006-09-08 12:26:00,2.32624,2.32631,2.32612,2.32616,31000000.0
2006-09-08 12:27:00,2.32615,2.32627,2.32598,2.32627,42100000.0
2006-09-08 12:28:00,2.32623,2.32669,2.32608,2.32669,33800000.0
2006-09-08 12:29:00,2.32667,2.32674,2.32626,2.32626,46500000.0
2006-09-08 12:30:00,2.32627,2.32638,2.32612,2.32638,39600000.0
2006-09-08 12:31:00,2.32634,2.32635,2.32607,2.32628,31200000.0
2006-09-08 12:32:00,2.32636,2.32642,2.3261,2.32638,27300000.0
2006-09-08 12:33:00,2.32638,2.32647,2.32612,2.32631,39300000.0
2006-09-08 12:34:00,2.3263,2.3265,2.32619,2.3265,42900000.0
2006-09-08 12:35:00,2.32643,2.32647,2.32643,2.32647,15000000.0
2006-09-08 12:36:00,2.32642,2.3269,2.32642,2.3268,45400000.0
2006-09-08 12:37:00,2.32676,2.32688,2.32661,2.32688,32000000.0
2006-09-08 12:38:00,2.32697,2.32713,2.3268,2.32701,46900000.0
2006-09-08 12:39:00,2.32698,2.32724,2.32687,2.3272,46500000.0
2006-09-08 12:40:00,2.32725,2.3273,2.32674,2.32685,27800000.0
2006-09-08 12:41:00,2.32658,2.32694,2.32649,2.32687,37300000.0
2006-09-08 12:42:00,2.32695,2.32698,2.32684,2.32685,48700000.0
2006-09-08 12:43:00,2.32666,2.32688,2.32666,2.32688,21900000.0
2006-09-08 12:44:00,2.32705,2.32711,2.32702,2.32702,36100000.0
2006-09-08 12:45:00,2.32712,2.32727,2.32685,2.32711,38700000.0
2006-09-08 12:46:00,2.32708,2.32725,2.32691,2.32702,23300000.0
2006-09-08 12:47:00,2.32699,2.32712,2.32682,2.32695,51500000.0
2006-09-08 12:48:00,2.32692,2.32708,2.32687,2.32697,38500000.0
2006-09-08 12:49:00,2.32708,2.32717,2.32685,2.32706,43500000.0
2006-09-08 12:50:00,2.32708,2.32713,2.32658,2.32713,30800000.0
2006-09-08 12:51:00,2.32715,2.32726,2.32684,2.32705,41000000.0
2006-09-08 12:52:00,2.32695,2.32727,2.32695,2.32717,50400000.0
2006-09-08 12:53:00,2.32732,2.32732,2.32697,2.32732,43600000.0
2006-09-08 12:54:00,2.32724,2.32747,2.32724,2.32738,42400001.0
2006-09-08 12:55:00,2.3271,2.32728,2.32699,2.32728,35000000.0
2006-09-08 12:56:00,2.32704,2.32721,2.32695,2.32713,38000000.0
2006-09-08 12:57:00,2.3274,2.32757,2.3274,2.32742,20100000.0
2006-09-08 12:58:00,2.32757,2.3276,2.32723,2.32733,39800000.0
2006-09-08 12:59:00,2.32742,2.3276,2.32742,2.32745,50100000.0
2006-09-08 13:00:00,2.32754,2.32754,2.32706,2.32706,37200000.0
2006-09-08 13:01:00,2.32709,2.32709,2.32666,2.32668,32500000.0
2006-09-08 13:02:00,2.3267,2.32676,2.32647,2.32653,45600000.0
2006-09-08 13:03:00,2.32629,2.32649,2.32629,2.32631,35200000.0
2006-09-08 13:04:00,2.32637,2.32644,2.32618,2.32637,37300000.0
2006-09-08 13:05:00,2.32626,2.32646,2.32626,2.32641,59299999.0
2006-09-08 13:06:00,2.3264,2.32653,2.32639,2.32639,20700000.0
2006-09-08 13:07:00,2.32636,2.32636,2.32609,2.32609,50800000.0
2006-09-08 13:08:00,2.3262,2.32643,2.32617,2.32617,31100000.0
2006-09-08 13:09:00,2.32607,2.32626,2.32579,2.32596,32200000.0
2006-09-08 13:10:00,2.32603,2.32619,2.32579,2.3261,36000000.0
2006-09-08 13:11:00,2.32629,2.32643,2.32588,2.32643,25500000.0
2006-09-08 13:12:00,2.32654,2.32664,2.32632,2.32632,39600000.0
2006-09-08 13:13:00,2.32648,2.32681,2.32635,2.32681,23200000.0
2006-09-08 13:14:00,2.32681,2.32726,2.32672,2.32713,42100000.0
2006-09-08 13:15:00,2.32707,2.32724,2.32664,2.32674,35700000.0
2006-09-08 13:16:00,2.32653,2.32688,2.32647,2.32653,24600000.0
2006-09-08 13:17:00,2.32621,2.3264,2.32605,2.32623,36000000.0
2006-09-08 13:18:00,2.32626,2.32641,2.32595,2.32599,51200001.0
2006-09-08 13:19:00,2.32583,2.32583,2.32552,2.3256,23000000.0
2006-09-08 13:20:00,2.32574,2.32617,2.32574,2.32598,40700000.0
2006-09-08 13:21:00,2.32617,2.32628,2.32599,2.32613,41000000.0
2006-09-08 13:22:00,2.326,2.326,2.32544,2.3255,35900000.0
2006-09-08 13:23:00,2.32539,2.32574,2.32531,2.32572,44100000.0
2006-09-08 13:24:00,2.32573,2.32591,2.32564,2.3257,30700000.0
2006-09-08 13:25:00,2.32576,2.32591,2.3254,2.3254,25700000.0
2006-09-08 13:26:00,2.32566,2.32566,2.32482,2.32485,24000000.0
2006-09-08 13:27:00,2.32485,2.3257,2.32485,2.3257,27100000.0
2006-09-08 13:28:00,2.32591,2.32637,2.32591,2.32599,37200000.0
2006-09-08 13:29:00,2.32605,2.32613,2.32599,2.32613,55400000.0
2006-09-08 13:30:00,2.32615,2.32623,2.32583,2.32623,38800000.0
2006-09-08 13:31:00,2.32624,2.32631,2.32606,2.32625,53700000.0
2006-09-08 13:32:00,2.3262,2.32652,2.32607,2.32635,48300000.0
2006-09-08 13:33:00,2.32637,2.32654,2.32622,2.32643,39500000.0
2006-09-08 13:34:00,2.32646,2.32665,2.32632,2.32635,39000000.0
2006-09-08 13:35:00,2.32636,2.32636,2.32605,2.32616,38400000.0
2006-09-08 13:36:00,2.32602,2.32645,2.32589,2.32645,34600000.0
2006-09-08 13:37:00,2.3264,2.32651,2.32637,2.32651,10000000.0
2006-09-08 13:38:00,2.32667,2.32667,2.32619,2.32623,34000000.0
2006-09-08 13:39:00,2.32608,2.32622,2.32591,2.32591,52000000.0
2006-09-08 13:40:00,2.32591,2.32638,2.3258,2.32638,61700000.0
2006-09-08 13:41:00,2.32634,2.32646,2.32624,2.32633,23200000.0
2006-09-08 13:42:00,2.32636,2.32651,2.3262,2.32637,21900000.0
2006-09-08 13:43:00,2.32617,2.32641,2.32592,2.32592,47600000.0
2006-09-08 13:44:00,2.32592,2.32604,2.3258,2.32602,44900000.0
2006-09-08 13:45:00,2.32616,2.32622,2.32602,2.32605,28600000.0
2006-09-08 13:46:00,2.32621,2.32625,2.32596,2.32625,46500000.0
2006-09-08 13:47:00,2.32625,2.32625,2.32608,2.32608,38300000.0
2006-09-08 13:48:00,2.32616,2.32642,2.32616,2.32635,35400000.0
2006-09-08 13:49:00,2.32647,2.32647,2.32612,2.32624,52400000.0
2006-09-08 13:50:00,2.32611,2.3263,2.32609,2.32617,46400000.0
2006-09-08 13:51:00,2.32599,2.32602,2.32588,2.32588,41700000.0
2006-09-08 13:52:00,2.32615,2.32632,2.32602,2.32616,47400000.0
2006-09-08 13:53:00,2.32598,2.32619,2.32598,2.32613,37500000.0
2006-09-08 13:54:00,2.32598,2.32612,2.32594,2.32612,29100000.0
2006-09-08 13:55:00,2.32598,2.32613,2.32586,2.32613,33500001.0
2006-09-08 13:56:00,2.32621,2.32636,2.32608,2.32632,32900000.0
2006-09-08 13:57:00,2.32644,2.32662,2.32624,2.32662,35800000.0
2006-09-08 13:58:00,2.3266,2.32688,2.32644,2.32688,40400000.0
2006-09-08 13:59:00,2.32663,2.32685,2.32656,2.32685,22800000.0
2006-09-08 14:00:00,2.32703,2.32711,2.3268,2.32706,34800000.0
2006-09-08 14:01:00,2.32698,2.32721,2.32682,2.32721,26200000.0
2006-09-08 14:02:00,2.32703,2.32751,2.32703,2.32737,38700000.0
2006-09-08 14:03:00,2.32743,2.32743,2.32685,2.32685,21500000.0
2006-09-08 14:04:00,2.32692,2.32729,2.32692,2.32729,35400000.0
2006-09-08 14:05:00,2.3272,2.32723,2.32694,2.32718,40700000.0
2006-09-08 14:06:00,2.32698,2.32702,2.32669,2.32669,50500000.0
2006-09-08 14:07:00,2.32624,2.327,2.32624,2.32656,34800000.0
2006-09-08 14:08:00,2.32664,2.32714,2.32664,2.327,31700000.0
2006-09-08 14:09:00,2.32715,2.32732,2.32715,2.32723,17400000.0
2006-09-08 14:10:00,2.3272,2.32741,2.32712,2.32741,47200000.0
2006-09-08 14:11:00,2.32756,2.32756,2.32722,2.32728,63100000.0
2006-09-08 14:12:00,2.32745,2.32783,2.32726,2.32763,44500000.0
2006-09-08 14:13:00,2.32771,2.32788,2.32753,2.32763,41400000.0
2006-09-08 14:14:00,2.32775,2.32812,2.32775,2.32812,35300000.0
2006-09-08 14:15:00,2.32767,2.32805,2.32767,2.32767,40500000.0
2006-09-08 14:16:00,2.32761,2.32775,2.32756,2.32775,25000000.0
2006-09-08 14:17:00,2.32768,2.32784,2.32764,2.32765,36900000.0
2006-09-08 14:18:00,2.3278,2.32785,2.32758,2.32773,32700000.0
2006-09-08 14:19:00,2.32762,2.32805,2.32762,2.32795,61400000.0
2006-09-08 14:20:00,2.32793,2.32798,2.32774,2.32792,37100000.0
2006-09-08 14:21:00,2.32795,2.32816,2.32764,2.32768,32000000.0
2006-09-08 14:22:00,2.32806,2.32806,2.3277,2.3279,25800000.0
2006-09-08 14:23:00,2.32808,2.32811,2.32776,2.32776,25800000.0
2006-09-08 14:24:00,2.32786,2.32801,2.32771,2.32773,49500000.0
2006-09-08 14:25:00,2.32747,2.32796,2.32747,2.32787,29300000.0
2006-09-08 14:26:00,2.3278,2.3278,2.32712,2.32752,72800001.0
2006-09-08 14:27:00,2.3277,2.32792,2.32737,2.32785,29100000.0
2006-09-08 14:28:00,2.32767,2.32786,2.32762,2.32762,48000000.0
2006-09-08 14:29:00,2.32766,2.3277,2.3274,2.32741,34600000.0
2006-09-08 14:30:00,2.32751,2.32784,2.32731,2.32784,55500000.0
2006-09-08 14:31:00,2.32792,2.32807,2.32774,2.32783,36400000.0
2006-09-08 14:32:00,2.32785,2.32785,2.32754,2.32761,36500000.0
2006-09-08 14:33:00,2.32764,2.32786,2.32756,2.32775,54200000.0
2006-09-08 14:34:00,2.32755,2.32755,2.32717,2.32741,33900000.0
2006-09-08 14:35:00,2.32752,2.32769,2.3271,2.3271,39100000.0
2006-09-08 14:36:00,2.32678,2.32841,2.32661,2.32841,40700000.0
2006-09-08 14:37:00,2.3288,2.32912,2.32872,2.32889,37600000.0
2006-09-08 14:38:00,2.32902,2.3294,2.32898,2.32902,40700000.0
2006-09-08 14:39:00,2.32912,2.32948,2.3284,2.32849,32500000.0
2006-09-08 14:40:00,2.32865,2.32884,2.32849,2.32877,61800000.0
2006-09-08 14:41:00,2.32876,2.32886,2.32839,2.32866,51500000.0
2006-09-08 14:42:00,2.32871,2.32915,2.32847,2.32915,18100000.0
2006-09-08 14:43:00,2.32918,2.32955,2.32904,2.32933,41100000.0
2006-09-08 14:44:00,2.32934,2.32948,2.3291,2.3294,42000000.0
2006-09-08 14:45:00,2.32916,2.32947,2.32902,2.32902,49100000.0
2006-09-08 14:46:00,2.3289,2.32909,2.3288,2.32881,40100000.0
2006-09-08 14:47:00,2.32906,2.32946,2.3289,2.32901,22000000.0
2006-09-08 14:48:00,2.32905,2.32905,2.32878,2.32892,28600000.0
2006-09-08 14:49:00,2.32914,2.32923,2.32876,2.3288,22400000.0
2006-09-08 14:50:00,2.32876,2.32893,2.32818,2.32843,31400000.0
2006-09-08 14:51:00,2.32853,2.32869,2.3283,2.32839,19900000.0
2006-09-08 14:52:00,2.32822,2.32837,2.32762,2.32762,40300000.0
2006-09-08 14:53:00,2.32727,2.32785,2.32727,2.32785,40600000.0
2006-09-08 14:54:00,2.32788,2.32829,2.32788,2.32817,29900000.0
2006-09-08 14:55:00,2.32821,2.32836,2.32809,2.32828,50200000.0
2006-09-08 14:56:00,2.32826,2.32849,2.32816,2.32816,38600000.0
2006-09-08 14:57:00,2.3282,2.32875,2.3282,2.32858,30400000.0
2006-09-08 14:58:00,2.3287,2.32876,2.32829,2.32829,27600000.0
2006-09-08 14:59:00,2.32858,2.32858,2.32797,2.328,27700000.0
2006-09-08 15:00:00,2.32806,2.32808,2.32757,2.32808,42300000.0
2006-09-08 15:01:00,2.32824,2.32837,2.32799,2.32799,31000000.0
2006-09-08 15:02:00,2.32847,2.32849,2.32791,2.32795,31100000.0
2006-09-08 15:03:00,2.32812,2.32823,2.32779,2.32785,27900000.0
2006-09-08 15:04:00,2.3277,2.32774,2.32732,2.32732,76600000.0
2006-09-08 15:05:00,2.32727,2.32789,2.32716,2.32788,30900000.0
2006-09-08 15:06:00,2.32798,2.32823,2.32761,2.32763,43900000.0
2006-09-08 15:07:00,2.32761,2.32774,2.32755,2.32761,52999999.0
2006-09-08 15:08:00,2.32742,2.32766,2.32736,2.32747,45800000.0
2006-09-08 15:09:00,2.32753,2.32775,2.32731,2.32745,31200000.0
2006-09-08 15:10:00,2.3276,2.32784,2.32743,2.32784,25900000.0
2006-09-08 15:11:00,2.32784,2.3279,2.32749,2.32777,53100000.0
2006-09-08 15:12:00,2.3276,2.32775,2.32745,2.32759,28000000.0
2006-09-08 15:13:00,2.32761,2.32768,2.32743,2.32743,24700000.0
2006-09-08 15:14:00,2.32744,2.32744,2.32712,2.32736,38200000.0
2006-09-08 15:15:00,2.32746,2.32753,2.32724,2.32751,22800000.0
2006-09-08 15:16:00,2.3274,2.32759,2.32725,2.32739,28400000.0
2006-09-08 15:17:00,2.32737,2.32749,2.32709,2.32736,42100000.0
2006-09-08 15:18:00,2.32747,2.32756,2.32733,2.3275,43600000.0
2006-09-08 15:19:00,2.32751,2.3276,2.3272,2.32724,30200000.0
2006-09-08 15:20:00,2.3271,2.3271,2.32684,2.32684,72499998.0
2006-09-08 15:21:00,2.32691,2.32714,2.32691,2.32714,15000000.0
2006-09-08 15:22:00,2.3273,2.3277,2.32725,2.32746,46800000.0
2006-09-08 15:23:00,2.32728,2.32728,2.32693,2.32693,29300000.0
2006-09-08 15:24:00,2.32698,2.32726,2.32697,2.32726,22800000.0
2006-09-08 15:25:00,2.32738,2.32764,2.32724,2.32764,41300000.0
2006-09-08 15:26:00,2.32741,2.32768,2.32741,2.32753,56800000.0
2006-09-08 15:27:00,2.32743,2.32762,2.32726,2.32762,29700000.0
2006-09-08 15:28:00,2.32739,2.32755,2.32727,2.32742,42000000.0
2006-09-08 15:29:00,2.32738,2.32796,2.32737,2.32796,25500000.0
2006-09-08 15:30:00,2.32816,2.32836,2.32809,2.32829,30700000.0
2006-09-08 15:31:00,2.32836,2.32848,2.32804,2.32817,52099999.0
2006-09-08 15:32:00,2.32811,2.3285,2.32803,2.32821,30600000.0
2006-09-08 15:33:00,2.32813,2.32876,2.32813,2.32876,15800000.0
2006-09-08 15:34:00,2.32882,2.32882,2.32842,2.32842,23800000.0
2006-09-08 15:35:00,2.32847,2.32847,2.32811,2.32828,41300000.0
2006-09-08 15:36:00,2.32816,2.32822,2.32799,2.32807,39500000.0
2006-09-08 15:37:00,2.32804,2.32823,2.32784,2.32803,27300000.0
2006-09-08 15:38:00,2.32856,2.32856,2.32797,2.32798,43200000.0
2006-09-08 15:39:00,2.32819,2.32819,2.32767,2.32803,36800000.0
2006-09-08 15:40:00,2.32837,2.32838,2.32809,2.32826,31200000.0
2006-09-08 15:41:00,2.32818,2.32818,2.32787,2.32806,33400000.0
2006-09-08 15:42:00,2.32811,2.32823,2.32796,2.32814,37600000.0
2006-09-08 15:43:00,2.32798,2.32891,2.32798,2.32891,42500000.0
2006-09-08 15:44:00,2.32877,2.32892,2.32866,2.32866,43000000.0
2006-09-08 15:45:00,2.3287,2.32876,2.3283,2.3283,42700000.0
2006-09-08 15:46:00,2.32843,2.32868,2.32843,2.32846,40200000.0
2006-09-08 15:47:00,2.32835,2.32863,2.32835,2.32838,27700000.0
2006-09-08 15:48:00,2.32834,2.32834,2.32816,2.32823,47800000.0
2006-09-08 15:49:00,2.32831,2.32868,2.32821,2.3284,52000000.0
2006-09-08 15:50:00,2.32835,2.32835,2.32811,2.32822,35400000.0
2006-09-08 15:51:00,2.32817,2.32852,2.32817,2.3283,40900000.0
2006-09-08 15:52:00,2.32844,2.32844,2.32814,2.32841,57500001.0
2006-09-08 15:53:00,2.3281,2.32831,2.32804,2.32831,24200000.0
2006-09-08 15:54:00,2.32811,2.3283,2.32802,2.32808,37500000.0
2006-09-08 15:55:00,2.32814,2.32817,2.32795,2.32801,60499999.0
2006-09-08 15:56:00,2.32816,2.32839,2.32815,2.32831,31600000.0
2006-09-08 15:57:00,2.32828,2.32828,2.32805,2.32812,39200000.0
2006-09-08 15:58:00,2.32821,2.32831,2.32808,2.32828,61900000.0
2006-09-08 15:59:00,2.3284,2.3284,2.32801,2.32807,18000000.0
2006-09-08 16:00:00,2.32805,2.32841,2.32784,2.32841,29600000.0
2006-09-08 16:01:00,2.32843,2.32875,2.32843,2.32873,23700000.0
2006-09-08 16:02:00,2.32874,2.32884,2.32855,2.3287,30200000.0
2006-09-08 16:03:00,2.32882,2.32906,2.32877,2.32892,30700000.0
2006-09-08 16:04:00,2.32887,2.32905,2.32862,2.32905,45900000.0
2006-09-08 16:05:00,2.32879,2.32921,2.32874,2.32914,53000000.0
2006-09-08 16:06:00,2.32927,2.32932,2.3288,2.3288,20000000.0
2006-09-08 16:07:00,2.32898,2.32902,2.32858,2.32875,35200000.0
2006-09-08 16:08:00,2.32886,2.32904,2.3285,2.3285,15700000.0
2006-09-08 16:09:00,2.32897,2.32901,2.32886,2.32893,56000000.0
2006-09-08 16:10:00,2.32895,2.32905,2.32868,2.32868,29200000.0
2006-09-08 16:11:00,2.32862,2.32885,2.32851,2.32877,41100000.0
2006-09-08 16:12:00,2.32842,2.32871,2.32842,2.32846,48300000.0
2006-09-08 16:13:00,2.32826,2.32851,2.3281,2.32844,23900000.0
2006-09-08 16:14:00,2.32855,2.32877,2.32832,2.32877,43500000.0
2006-09-08 16:15:00,2.32884,2.32884,2.32836,2.32878,23900000.0
2006-09-08 16:16:00,2.32872,2.32877,2.32848,2.32877,44700000.0
2006-09-08 16:17:00,2.32869,2.32874,2.32811,2.32851,37000000.0
2006-09-08 16:18:00,2.32839,2.32844,2.3281,2.32833,42400000.0
2006-09-08 16:19:00,2.32793,2.32833,2.32767,2.328,39700000.0
2006-09-08 16:20:00,2.32788,2.32798,2.32764,2.32775,25500000.0
2006-09-08 16:21:00,2.32775,2.32781,2.32739,2.32742,23100000.0
2006-09-08 16:22:00,2.32749,2.32772,2.32749,2.3277,29300000.0
2006-09-08 16:23:00,2.32753,2.32787,2.32753,2.32771,29400000.0
2006-09-08 16:24:00,2.3276,2.32794,2.32739,2.32765,43500000.0
2006-09-08 16:25:00,2.3274,2.32855,2.3274,2.32855,38100000.0
2006-09-08 16:26:00,2.32852,2.32943,2.32851,2.32923,17200000.0
2006-09-08 16:27:00,2.32909,2.32909,2.32859,2.32859,25200000.0
2006-09-08 16:28:00,2.32835,2.32836,2.32812,2.32822,40000000.0
2006-09-08 16:29:00,2.32784,2.32792,2.3278,2.3278,20600000.0
2006-09-08 16:30:00,2.32768,2.32828,2.32763,2.3282,49600000.0
2006-09-08 16:31:00,2.32818,2.3285,2.32801,2.3284,37500000.0
2006-09-08 16:32:00,2.32843,2.32868,2.32829,2.32841,28000000.0
2006-09-08 16:33:00,2.32831,2.32868,2.32831,2.32868,32500000.0
2006-09-08 16:34:00,2.32855,2.32861,2.32838,2.32849,43100000.0
2006-09-08 16:35:00,2.32856,2.32876,2.32836,2.32849,53200000.0
2006-09-08 16:36:00,2.32834,2.32858,2.32826,2.32842,59200000.0
2006-09-08 16:37:00,2.32857,2.32901,2.32857,2.32873,23900000.0
2006-09-08 16:38:00,2.32877,2.329,2.32847,2.32847,32500000.0
2006-09-08 16:39:00,2.32848,2.32853,2.32819,2.32819,33100000.0
2006-09-08 16:40:00,2.32832,2.32832,2.32785,2.32805,43400000.0
2006-09-08 16:41:00,2.32801,2.32801,2.32776,2.32797,34000000.0
2006-09-08 16:42:00,2.32811,2.32845,2.32777,2.32845,46500000.0
2006-09-08 16:43:00,2.32844,2.32852,2.3282,2.3283,43200000.0
2006-09-08 16:44:00,2.328,2.32848,2.328,2.32832,32700000.0
2006-09-08 16:45:00,2.32822,2.32855,2.32822,2.32855,64000000.0
2006-09-08 16:46:00,2.3284,2.3285,2.32815,2.3285,24600000.0
2006-09-08 16:47:00,2.32854,2.32873,2.32846,2.32864,37900000.0
2006-09-08 16:48:00,2.32849,2.32849,2.32829,2.32841,24500000.0
2006-09-08 16:49:00,2.32859,2.32884,2.32859,2.32867,35100000.0
2006-09-08 16:50:00,2.3287,2.32886,2.3287,2.32876,62800000.0
2006-09-08 16:51:00,2.32875,2.32923,2.32875,2.32892,22800000.0
2006-09-08 16:52:00,2.32874,2.32907,2.32873,2.32906,24600000.0
2006-09-08 16:53:00,2.32912,2.32957,2.32912,2.32924,39600000.0
2006-09-08 16:54:00,2.32917,2.32935,2.32898,2.32907,34200000.0
2006-09-08 16:55:00,2.32905,2.3293,2.32897,2.32897,23400000.0
2006-09-08 16:56:00,2.32893,2.32938,2.32893,2.32938,32400000.0
2006-09-08 16:57:00,2.32933,2.32934,2.32908,2.32908,51700000.0
2006-09-08 16:58:00,2.32905,2.32913,2.32855,2.32855,32800000.0
2006-09-08 16:59:00,2.32855,2.32888,2.32848,2.32888,24000000.0
2006-09-08 17:00:00,2.32853,2.3288,2.32819,2.32819,23300000.0
2006-09-08 17:01:00,2.32826,2.32829,2.32813,2.3282,36800000.0
2006-09-08 17:02:00,2.3281,2.32835,2.3281,2.32827,38100000.0
2006-09-08 17:03:00,2.32829,2.32838,2.32809,2.32809,56800000.0
2006-09-08 17:04:00,2.32819,2.32863,2.32819,2.32822,25500000.0
2006-09-08 17:05:00,2.32839,2.32839,2.32812,2.32828,19200000.0
2006-09-08 17:06:00,2.32839,2.32839,2.32801,2.32801,30800000.0
2006-09-08 17:07:00,2.32824,2.32824,2.32788,2.32808,22000000.0
2006-09-08 17:08:00,2.32815,2.32841,2.32815,2.32827,28900000.0
2006-09-08 17:09:00,2.3283,2.32837,2.32811,2.32834,35900000.0
2006-09-08 17:10:00,2.32847,2.32847,2.32802,2.3283,32400000.0
2006-09-08 17:11:00,2.32831,2.32864,2.3283,2.32859,36800000.0
2006-09-08 17:12:00,2.32848,2.32852,2.32835,2.32852,33300000.0
2006-09-08 17:13:00,2.32851,2.32872,2.32831,2.32861,33000000.0
2006-09-08 17:14:00,2.32855,2.32926,2.32855,2.32926,25500000.0
2006-09-08 17:15:00,2.32911,2.32919,2.32872,2.32919,33600000.0
2006-09-08 17:16:00,2.32916,2.32916,2.32878,2.32878,39100000.0
2006-09-08 17:17:00,2.3289,2.3291,2.3289,2.329,36500000.0
2006-09-08 17:18:00,2.32891,2.32917,2.32891,2.3291,53100000.0
2006-09-08 17:19:00,2.32912,2.32917,2.32889,2.32909,25600000.0
2006-09-08 17:20:00,2.32914,2.32923,2.32898,2.3292,42000000.0
2006-09-08 17:21:00,2.32921,2.32921,2.32873,2.32873,41800000.0
2006-09-08 17:22:00,2.32868,2.32897,2.32868,2.32885,24300000.0
2006-09-08 17:23:00,2.32876,2.32876,2.32824,2.32825,45700000.0
2006-09-08 17:24:00,2.32809,2.32865,2.32807,2.32865,41200000.0
2006-09-08 17:25:00,2.32861,2.32875,2.32853,2.3286,36800000.0
2006-09-08 17:26:00,2.32866,2.32895,2.32866,2.32874,25000000.0
2006-09-08 17:27:00,2.32872,2.32872,2.32832,2.32832,26500000.0
2006-09-08 17:28:00,2.32857,2.32857,2.32831,2.32832,23400000.0
2006-09-08 17:29:00,2.32841,2.32847,2.32816,2.32825,27400000.0
2006-09-08 17:30:00,2.32842,2.32853,2.32823,2.32828,61200000.0
2006-09-08 17:31:00,2.32857,2.32912,2.32857,2.32903,22600000.0
2006-09-08 17:32:00,2.32902,2.32928,2.32895,2.32915,21700000.0
2006-09-08 17:33:00,2.32908,2.32929,2.32908,2.32922,21800000.0
2006-09-08 17:34:00,2.32906,2.32917,2.32892,2.32902,17100000.0
2006-09-08 17:35:00,2.32907,2.32907,2.32881,2.32883,18400000.0
2006-09-08 17:36:00,2.3289,2.32901,2.32844,2.32863,30300000.0
2006-09-08 17:37:00,2.32853,2.32892,2.32853,2.32882,24000000.0
2006-09-08 17:38:00,2.32869,2.32869,2.32827,2.32854,26400000.0
2006-09-08 17:39:00,2.32855,2.3286,2.32826,2.32826,35700000.0
2006-09-08 17:40:00,2.32836,2.32866,2.32836,2.32837,53400000.0
2006-09-08 17:41:00,2.32829,2.32849,2.32819,2.32819,22700000.0
2006-09-08 17:42:00,2.32837,2.32842,2.32823,2.3284,26900000.0
2006-09-08 17:43:00,2.32838,2.32878,2.32833,2.32878,45500000.0
2006-09-08 17:44:00,2.32884,2.32895,2.32863,2.32873,43700000.0
2006-09-08 17:45:00,2.32859,2.32878,2.32857,2.32874,34000000.0
2006-09-08 17:46:00,2.32873,2.32875,2.32842,2.32868,19700000.0
2006-09-08 17:47:00,2.32839,2.32875,2.32827,2.32875,66800000.0
2006-09-08 17:48:00,2.32867,2.32871,2.32846,2.32846,24100000.0
2006-09-08 17:49:00,2.32849,2.32867,2.32837,2.32853,43000000.0
2006-09-08 17:50:00,2.32835,2.32866,2.32814,2.32866,37800000.0
2006-09-08 17:51:00,2.32865,2.32866,2.32856,2.32857,36100000.0
2006-09-08 17:52:00,2.32848,2.32862,2.32821,2.32851,37500000.0
2006-09-08 17:53:00,2.32843,2.32856,2.32813,2.32823,43900001.0
2006-09-08 17:54:00,2.32823,2.3285,2.3281,2.32819,60600000.0
2006-09-08 17:55:00,2.32852,2.32852,2.32804,2.32828,33400000.0
2006-09-08 17:56:00,2.32829,2.32829,2.32792,2.32797,33000000.0
2006-09-08 17:57:00,2.32817,2.32817,2.32789,2.32803,53000000.0
2006-09-08 17:58:00,2.32799,2.32811,2.32783,2.32806,66000000.0
2006-09-08 17:59:00,2.32806,2.32831,2.32787,2.32787,39500000.0
2006-09-08 18:00:00,2.32794,2.32839,2.32794,2.32839,29700000.0
2006-09-08 18:01:00,2.32861,2.32889,2.3285,2.3286,291100000.0
2006-09-08 18:02:00,2.32854,2.32873,2.32835,2.3285,364500000.0
2006-09-08 18:03:00,2.32845,2.32878,2.32845,2.32854,454700000.0
2006-09-08 18:04:00,2.3285,2.32891,2.32837,2.32859,345700000.0
2006-09-08 18:05:00,2.32866,2.3288,2.3282,2.3282,229400000.0
2006-09-08 18:06:00,2.32812,2.32824,2.32795,2.32797,401200000.0
2006-09-08 18:07:00,2.32787,2.32823,2.32763,2.32823,390799999.0
2006-09-08 18:08:00,2.32812,2.32835,2.32795,2.32813,409600001.0
2006-09-08 18:09:00,2.32809,2.32836,2.32765,2.32778,300100000.0
2006-09-08 18:10:00,2.32785,2.32793,2.32764,2.32782,324400000.0
2006-09-08 18:11:00,2.32782,2.32792,2.32757,2.32785,200800000.0
2006-09-08 18:12:00,2.32775,2.32796,2.32754,2.32779,173500000.0
2006-09-08 18:13:00,2.32765,2.32796,2.32765,2.32788,140000000.0
2006-09-08 18:14:00,2.32798,2.32798,2.32762,2.32763,335500000.0
2006-09-08 18:15:00,2.32773,2.32816,2.32773,2.32805,305000000.0
2006-09-08 18:16:00,2.32816,2.32816,2.32766,2.32766,347800000.0
2006-09-08 18:17:00,2.32775,2.32805,2.32771,2.32787,241200000.0
2006-09-08 18:18:00,2.32807,2.32818,2.32785,2.3281,188700000.0
2006-09-08 18:19:00,2.32811,2.32837,2.32792,2.32799,267800000.0
2006-09-08 18:20:00,2.32793,2.32802,2.32732,2.32744,182399999.0
2006-09-08 18:21:00,2.32728,2.3275,2.32726,2.3274,248300000.0
2006-09-08 18:22:00,2.3274,2.3274,2.32697,2.32718,236700000.0
2006-09-08 18:23:00,2.32726,2.32748,2.32711,2.32739,349800000.0
2006-09-08 18:24:00,2.32753,2.32763,2.32742,2.32749,312100001.0
2006-09-08 18:25:00,2.32734,2.3274,2.3271,2.32729,346800000.0
2006-09-08 18:26:00,2.32733,2.32768,2.32714,2.32719,352900000.0
2006-09-08 18:27:00,2.32712,2.32748,2.32703,2.32713,237800000.0
2006-09-08 18:28:00,2.3272,2.32748,2.32711,2.32722,218000000.0
2006-09-08 18:29:00,2.32714,2.32723,2.32685,2.32708,185000000.0
2006-09-08 18:30:00,2.32708,2.32731,2.32704,2.3271,227899999.0
2006-09-08 18:31:00,2.32729,2.32751,2.32722,2.32728,198900000.0
2006-09-08 18:32:00,2.32734,2.32737,2.32711,2.32718,152000000.0
2006-09-08 18:33:00,2.32721,2.32721,2.32689,2.32708,334500001.0
2006-09-08 18:34:00,2.32717,2.32736,2.32704,2.32714,393600000.0
2006-09-08 18:35:00,2.32717,2.32741,2.32715,2.32738,167800000.0
2006-09-08 18:36:00,2.32738,2.32742,2.32729,2.32737,113800000.0
2006-09-08 18:37:00,2.32737,2.32737,2.32708,2.32708,70600000.0
2006-09-08 18:38:00,2.32708,2.3273,2.32708,2.32711,89200000.0
2006-09-08 18:39:00,2.32706,2.32751,2.32695,2.32721,156200000.0
2006-09-08 18:40:00,2.32744,2.32768,2.32731,2.32759,239700000.0
2006-09-08 18:41:00,2.32765,2.32795,2.32763,2.32777,152500000.0
2006-09-08 18:42:00,2.32785,2.32817,2.32779,2.32784,121300000.0
2006-09-08 18:43:00,2.32779,2.32784,2.32768,2.32777,54300000.0
2006-09-08 18:44:00,2.32777,2.32793,2.32753,2.3276,140800000.0
2006-09-08 18:45:00,2.32771,2.32771,2.32751,2.3277,83100000.0
2006-09-08 18:46:00,2.32773,2.32779,2.32766,2.32766,41600000.0
2006-09-08 18:47:00,2.32726,2.32756,2.32723,2.32735,24600000.0
2006-09-08 18:48:00,2.32715,2.32769,2.32715,2.32762,102200000.0
2006-09-08 18:49:00,2.32766,2.32766,2.32725,2.32732,43500000.0
2006-09-08 18:50:00,2.32721,2.32726,2.32688,2.32708,23600000.0
2006-09-08 18:51:00,2.32706,2.32713,2.32676,2.32692,147300000.0
2006-09-08 18:52:00,2.32701,2.32718,2.32674,2.32717,158600000.0
2006-09-08 18:53:00,2.32737,2.32743,2.32683,2.32702,132600000.0
2006-09-08 18:54:00,2.32701,2.32711,2.32693,2.32695,104300000.0
2006-09-08 18:55:00,2.32685,2.32716,2.32685,2.32704,184200000.0
2006-09-08 18:56:00,2.32723,2.32738,2.32723,2.32725,44100000.0
2006-09-08 18:57:00,2.32734,2.32761,2.32723,2.32728,71600000.0
2006-09-08 18:58:00,2.32745,2.32779,2.32745,2.32745,280100001.0
2006-09-08 18:59:00,2.32755,2.32791,2.32754,2.32777,186499999.0
2006-09-08 19:00:00,2.32784,2.32784,2.32742,2.3275,83300000.0
2006-09-08 19:01:00,2.32718,2.32737,2.3271,2.32737,50499999.0
2006-09-08 19:02:00,2.32725,2.32725,2.32686,2.32693,170400000.0
2006-09-08 19:03:00,2.32692,2.32704,2.32677,2.32691,66600000.0
2006-09-08 19:04:00,2.32676,2.32688,2.32668,2.32681,33300000.0
2006-09-08 19:05:00,2.32673,2.32675,2.32661,2.32675,53000000.0
2006-09-08 19:06:00,2.32678,2.32703,2.32677,2.32679,249000001.0
2006-09-08 19:07:00,2.32672,2.32691,2.32666,2.32675,151300000.0
2006-09-08 19:08:00,2.3269,2.3269,2.32666,2.32668,191200000.0
2006-09-08 19:09:00,2.32653,2.32683,2.32636,2.32668,136800000.0
2006-09-08 19:10:00,2.32662,2.3271,2.32659,2.32701,78900000.0
2006-09-08 19:11:00,2.32707,2.3271,2.32686,2.32691,72600000.0
2006-09-08 19:12:00,2.32701,2.32705,2.32665,2.32677,35700000.0
2006-09-08 19:13:00,2.32675,2.32675,2.3264,2.32644,113400000.0
2006-09-08 19:14:00,2.3265,2.32661,2.32637,2.32661,117400001.0
2006-09-08 19:15:00,2.32653,2.32675,2.32622,2.32675,144800000.0
2006-09-08 19:16:00,2.32695,2.32701,2.32694,2.32701,36900000.0
2006-09-08 19:17:00,2.32709,2.32727,2.32673,2.32673,97199999.0
2006-09-08 19:18:00,2.32668,2.32692,2.32668,2.32685,118000000.0
2006-09-08 19:19:00,2.32692,2.32707,2.32687,2.32694,92200000.0
2006-09-08 19:20:00,2.32705,2.32711,2.32683,2.32691,110800000.0
2006-09-08 19:21:00,2.32687,2.32705,2.32683,2.32697,89400000.0
2006-09-08 19:22:00,2.32692,2.32699,2.32681,2.32693,42200000.0
2006-09-08 19:23:00,2.32687,2.32704,2.32677,2.32677,163900000.0
2006-09-08 19:24:00,2.32692,2.32709,2.32691,2.32702,54700000.0
2006-09-08 19:25:00,2.32689,2.32722,2.32676,2.32706,81100000.0
2006-09-08 19:26:00,2.32713,2.32739,2.32708,2.32715,132900000.0
2006-09-08 19:27:00,2.32717,2.32736,2.32706,2.32707,159500000.0
2006-09-08 19:28:00,2.32717,2.32732,2.32717,2.32722,86000000.0
2006-09-08 19:29:00,2.32728,2.32735,2.32691,2.32691,110600000.0
2006-09-08 19:30:00,2.32684,2.32713,2.32684,2.32705,175700000.0
2006-09-08 19:31:00,2.32693,2.32693,2.32678,2.32686,62500000.0
2006-09-08 19:32:00,2.32688,2.32702,2.32675,2.32688,154500000.0
2006-09-08 19:33:00,2.32695,2.32728,2.32695,2.32728,66100000.0
2006-09-08 19:34:00,2.32741,2.32747,2.32717,2.32717,92700000.0
2006-09-08 19:35:00,2.32713,2.32727,2.32702,2.32708,119500001.0
2006-09-08 19:36:00,2.32711,2.32732,2.32711,2.32726,129600000.0
2006-09-08 19:37:00,2.32738,2.32738,2.32709,2.32724,63700000.0
2006-09-08 19:38:00,2.32718,2.32731,2.32718,2.32718,33000000.0
2006-09-08 19:39:00,2.32717,2.32723,2.32707,2.32723,75400000.0
2006-09-08 19:40:00,2.32718,2.32731,2.32717,2.32718,108200000.0
2006-09-08 19:41:00,2.32716,2.32724,2.32702,2.32702,93199999.0
2006-09-08 19:42:00,2.32708,2.32713,2.32688,2.32696,91800001.0
2006-09-08 19:43:00,2.32696,2.327,2.32691,2.327,30400000.0
2006-09-08 19:44:00,2.32704,2.32712,2.32685,2.32704,67500000.0
2006-09-08 19:45:00,2.32707,2.32719,2.32705,2.32705,47400000.0
2006-09-08 19:46:00,2.32716,2.32719,2.32696,2.3271,83100000.0
2006-09-08 19:47:00,2.32721,2.32749,2.32704,2.32729,24800000.0
2006-09-08 19:48:00,2.3271,2.3271,2.32668,2.32668,87300000.0
2006-09-08 19:49:00,2.3267,2.32689,2.32649,2.32668,103400000.0
2006-09-08 19:50:00,2.32676,2.32706,2.32676,2.32706,69800000.0
2006-09-08 19:51:00,2.32712,2.32728,2.3269,2.32695,110400000.0
2006-09-08 19:52:00,2.32687,2.32706,2.32683,2.32693,71000000.0
2006-09-08 19:53:00,2.32688,2.32688,2.32675,2.32675,17500000.0
2006-09-08 19:54:00,2.32682,2.32682,2.32662,2.32665,52000000.0
2006-09-08 19:55:00,2.32667,2.32675,2.32667,2.3267,30700000.0
2006-09-08 19:56:00,2.32675,2.32675,2.3266,2.32663,66600000.0
2006-09-08 19:57:00,2.32671,2.32693,2.32671,2.32693,135800001.0
2006-09-08 19:58:00,2.32695,2.32703,2.32693,2.32695,138200000.0
2006-09-08 19:59:00,2.32692,2.32692,2.32657,2.3267,120800000.0
2006-09-08 20:00:00,2.32686,2.32699,2.32454,2.32662,79200000.0
2006-09-08 20:01:00,2.32679,2.32701,2.32673,2.32688,84800000.0
2006-09-08 20:02:00,2.3267,2.32673,2.32633,2.32633,47100000.0
2006-09-08 20:03:00,2.3263,2.32643,2.3263,2.32643,32700001.0
2006-09-08 20:04:00,2.32637,2.32648,2.3263,2.32647,28700000.0
2006-09-08 20:05:00,2.3264,2.32652,2.32634,2.32634,33800000.0
2006-09-08 20:06:00,2.32626,2.32655,2.32624,2.32626,33900000.0
2006-09-08 20:07:00,2.32643,2.32643,2.32629,2.32643,41800000.0
2006-09-08 20:08:00,2.32638,2.32638,2.32595,2.32595,112499999.0
2006-09-08 20:09:00,2.32605,2.32621,2.32605,2.32621,23400000.0
2006-09-08 20:10:00,2.32626,2.32638,2.32616,2.32638,33300000.0
2006-09-08 20:11:00,2.32632,2.32641,2.32615,2.32615,47500000.0
2006-09-08 20:12:00,2.32624,2.32666,2.32624,2.32659,173500000.0
2006-09-08 20:13:00,2.32653,2.32661,2.32642,2.32642,153400000.0
2006-09-08 20:14:00,2.32636,2.32636,2.32612,2.32615,73700000.0
2006-09-08 20:15:00,2.3262,2.32647,2.32614,2.32617,199400000.0
2006-09-08 20:16:00,2.32615,2.32626,2.32605,2.32615,127400000.0
2006-09-08 20:17:00,2.32616,2.32625,2.32616,2.32624,30900000.0
2006-09-08 20:18:00,2.32625,2.3263,2.32612,2.32615,86700001.0
2006-09-08 20:19:00,2.32619,2.3265,2.32619,2.32645,160199999.0
2006-09-08 20:20:00,2.32647,2.32669,2.3264,2.32641,210100000.0
2006-09-08 20:21:00,2.3263,2.32634,2.32615,2.32632,83100000.0
2006-09-08 20:22:00,2.32623,2.32624,2.32607,2.32624,59400000.0
2006-09-08 20:23:00,2.32627,2.3264,2.3262,2.3263,177900000.0
2006-09-08 20:24:00,2.32625,2.32645,2.32624,2.32645,35900000.0
2006-09-08 20:25:00,2.32634,2.32642,2.32625,2.32626,187199999.0
2006-09-08 20:26:00,2.32638,2.32652,2.32635,2.32636,179299999.0
2006-09-08 20:27:00,2.32638,2.32658,2.32636,2.32657,70900000.0
2006-09-08 20:28:00,2.32649,2.32662,2.32632,2.3264,226500000.0
2006-09-08 20:29:00,2.32653,2.3267,2.32645,2.32648,142500000.0
2006-09-08 20:30:00,2.32642,2.32669,2.32629,2.32644,354100000.0
2006-09-08 20:31:00,2.32642,2.3267,2.32638,2.32658,166900000.0
2006-09-08 20:32:00,2.32663,2.32664,2.32632,2.32643,377800000.0
2006-09-08 20:33:00,2.32627,2.32636,2.32616,2.32636,91600000.0
2006-09-08 20:34:00,2.32637,2.32651,2.32633,2.32648,76500000.0
2006-09-08 20:35:00,2.32654,2.32654,2.32634,2.32641,45000000.0
2006-09-08 20:36:00,2.3264,2.32656,2.32635,2.32656,75799999.0
2006-09-08 20:37:00,2.32645,2.32666,2.32638,2.32638,114700000.0
2006-09-08 20:38:00,2.32646,2.3266,2.32617,2.32627,166200000.0
2006-09-08 20:39:00,2.32622,2.32622,2.32609,2.32622,116100000.0
2006-09-08 20:40:00,2.32635,2.32647,2.32621,2.32631,134100000.0
2006-09-08 20:41:00,2.32643,2.3265,2.3262,2.3265,102800001.0
2006-09-08 20:42:00,2.32657,2.32664,2.32641,2.32648,87700000.0
2006-09-08 20:43:00,2.32653,2.32653,2.32637,2.3264,86100000.0
2006-09-08 20:44:00,2.32647,2.32657,2.32643,2.32648,162100001.0
2006-09-08 20:45:00,2.32644,2.32647,2.32632,2.32645,35400000.0
2006-09-08 20:46:00,2.32641,2.32664,2.32641,2.32657,35500000.0
2006-09-08 20:47:00,2.32659,2.32659,2.32633,2.32633,132200000.0
2006-09-08 20:48:00,2.32634,2.32669,2.32634,2.32653,208400000.0
2006-09-08 20:49:00,2.32672,2.32683,2.32654,2.32683,97800000.0
2006-09-08 20:50:00,2.3269,2.32705,2.32685,2.32685,130300000.0
2006-09-08 20:51:00,2.32682,2.32699,2.32673,2.32673,97800000.0
2006-09-08 20:52:00,2.32666,2.3269,2.32655,2.32655,146700000.0
2006-09-08 20:53:00,2.32662,2.32722,2.32662,2.32708,211700000.0
2006-09-08 20:54:00,2.32707,2.32707,2.32664,2.32664,162600000.0
2006-09-08 20:55:00,2.32672,2.32688,2.32632,2.32636,40700000.0
2006-09-08 20:56:00,2.32641,2.32657,2.32627,2.32627,262700000.0
2006-09-08 20:57:00,2.32638,2.32658,2.32621,2.32622,347100001.0
2006-09-08 20:58:00,2.32624,2.32654,2.32614,2.32639,240100001.0
2006-09-08 20:59:00,2.32649,2.32665,2.32639,2.32648,238400000.0
2006-09-08 21:00:00,2.32643,2.32661,2.32613,2.3263,215900000.0
2006-09-08 21:01:00,2.32632,2.3264,2.32614,2.3262,280500000.0
2006-09-08 21:02:00,2.3262,2.3262,2.32588,2.32588,111500000.0
2006-09-08 21:03:00,2.32585,2.3259,2.32576,2.3259,79700000.0
2006-09-08 21:04:00,2.32595,2.32602,2.3259,2.32602,51700000.0
2006-09-08 21:05:00,2.3261,2.32638,2.3261,2.32629,61100000.0
2006-09-08 21:06:00,2.32632,2.32633,2.32616,2.32626,64500000.0
2006-09-08 21:07:00,2.32624,2.32631,2.32616,2.32618,25400000.0
2006-09-08 21:08:00,2.32613,2.32624,2.32609,2.3262,15900000.0
2006-09-08 21:09:00,2.32606,2.32606,2.32565,2.32565,33300000.0
2006-09-08 21:10:00,2.32569,2.32583,2.32569,2.32583,92399999.0
2006-09-08 21:11:00,2.32587,2.3261,2.32587,2.32589,161900000.0
2006-09-08 21:12:00,2.32587,2.32604,2.32577,2.32577,25900000.0
2006-09-08 21:13:00,2.32569,2.32608,2.32569,2.32584,111500000.0
2006-09-08 21:14:00,2.32604,2.32614,2.3258,2.326,174199999.0
2006-09-08 21:15:00,2.32577,2.32588,2.32553,2.32554,148700000.0
2006-09-08 21:16:00,2.32565,2.32592,2.32563,2.32583,93300000.0
2006-09-08 21:17:00,2.32583,2.32583,2.3254,2.32545,110800000.0
2006-09-08 21:18:00,2.32548,2.3257,2.32547,2.32561,167800000.0
2006-09-08 21:19:00,2.32558,2.3256,2.32547,2.32553,92900000.0
2006-09-08 21:20:00,2.32559,2.32579,2.32539,2.32556,188100000.0
2006-09-08 21:21:00,2.32547,2.3258,2.32534,2.32564,228700000.0
2006-09-08 21:22:00,2.32584,2.3259,2.32545,2.32555,174900000.0
2006-09-08 21:23:00,2.32571,2.32576,2.3254,2.32559,85600000.0
2006-09-08 21:24:00,2.32557,2.32572,2.3255,2.32567,56600000.0
2006-09-08 21:25:00,2.32563,2.3258,2.32563,2.3258,39900000.0
2006-09-08 21:26:00,2.32568,2.32574,2.32552,2.32574,28200000.0
2006-09-08 21:27:00,2.32593,2.32593,2.32575,2.32584,42900000.0
2006-09-08 21:28:00,2.3259,2.32597,2.32566,2.32566,104300000.0
2006-09-08 21:29:00,2.32564,2.3258,2.32557,2.32571,53300000.0
2006-09-08 21:30:00,2.32575,2.32575,2.3256,2.3256,17000000.0
2006-09-08 21:31:00,2.32556,2.32568,2.32547,2.32555,26100000.0
2006-09-08 21:32:00,2.32565,2.32569,2.32531,2.3255,171700000.0
2006-09-08 21:33:00,2.32557,2.32561,2.32537,2.32537,64700000.0
2006-09-08 21:34:00,2.32546,2.32568,2.32541,2.32543,143600000.0
2006-09-08 21:35:00,2.32551,2.3256,2.32545,2.32545,23700000.0
2006-09-08 21:36:00,2.32534,2.32545,2.32532,2.3254,46200000.0
2006-09-08 21:37:00,2.32537,2.32543,2.32528,2.32528,57800000.0
2006-09-08 21:38:00,2.32522,2.32553,2.32515,2.32541,90000000.0
2006-09-08 21:39:00,2.32538,2.32549,2.32531,2.32533,28900000.0
2006-09-08 21:40:00,2.32537,2.32537,2.32502,2.3252,39800000.0
2006-09-08 21:41:00,2.32515,2.32548,2.32515,2.32545,26400000.0
2006-09-08 21:42:00,2.32543,2.32547,2.32526,2.32533,94500000.0
2006-09-08 21:43:00,2.32528,2.3255,2.32528,2.32528,69300000.0
2006-09-08 21:44:00,2.3254,2.3256,2.32525,2.32528,112600000.0
2006-09-08 21:45:00,2.3253,2.3253,2.32508,2.3251,80700000.0
2006-09-08 21:46:00,2.32507,2.32529,2.32492,2.32521,92300000.0
2006-09-08 21:47:00,2.32524,2.32549,2.32516,2.32525,146800000.0
2006-09-08 21:48:00,2.3252,2.3253,2.32514,2.32514,32200000.0
2006-09-08 21:49:00,2.32532,2.32532,2.32513,2.3252,87200000.0
2006-09-08 21:50:00,2.32525,2.32525,2.32513,2.32516,38500000.0
2006-09-08 21:51:00,2.3252,2.32534,2.32515,2.32525,50400000.0
2006-09-08 21:52:00,2.32518,2.32527,2.3251,2.32518,166500001.0
2006-09-08 21:53:00,2.32525,2.32537,2.32514,2.32514,63400000.0
2006-09-08 21:54:00,2.32515,2.32522,2.32515,2.3252,20600000.0
2006-09-08 21:55:00,2.32526,2.32536,2.32516,2.32519,62700000.0
2006-09-08 21:56:00,2.32522,2.32529,2.3251,2.32529,75400000.0
2006-09-08 21:57:00,2.32517,2.32524,2.32511,2.32523,37000000.0
2006-09-08 21:58:00,2.3252,2.32539,2.32519,2.32519,27400000.0
2006-09-08 21:59:00,2.32528,2.32529,2.32508,2.32525,162100000.0
2006-09-08 22:00:00,2.3252,2.32545,2.32518,2.32532,67900000.0
2006-09-08 22:01:00,2.32506,2.32533,2.32506,2.32519,56200000.0
2006-09-08 22:02:00,2.32513,2.32526,2.32505,2.32505,112000000.0
2006-09-08 22:03:00,2.3252,2.32539,2.3252,2.32538,31600000.0
2006-09-08 22:04:00,2.32545,2.32556,2.32514,2.3255,122999999.0
2006-09-08 22:05:00,2.32551,2.32559,2.32545,2.32555,74700000.0
2006-09-08 22:06:00,2.32561,2.32572,2.3256,2.32561,22600000.0
2006-09-08 22:07:00,2.32562,2.32579,2.3256,2.32578,15700000.0
2006-09-08 22:08:00,2.32572,2.32576,2.32556,2.32556,25500000.0
2006-09-08 22:09:00,2.32548,2.32554,2.32539,2.32542,32600000.0
2006-09-08 22:10:00,2.32548,2.32552,2.32538,2.32551,18500000.0
2006-09-08 22:11:00,2.3255,2.32557,2.32537,2.32557,22500000.0
2006-09-08 22:12:00,2.32567,2.32593,2.32562,2.32581,70000001.0
2006-09-08 22:13:00,2.32585,2.32585,2.32559,2.32573,50000000.0
2006-09-08 22:14:00,2.32574,2.3258,2.32573,2.32573,13600000.0
2006-09-08 22:15:00,2.32564,2.32599,2.32564,2.32587,133200000.0
2006-09-08 22:16:00,2.32582,2.32597,2.32559,2.32569,147600000.0
2006-09-08 22:17:00,2.32605,2.32608,2.32605,2.32608,11200000.0
2006-09-08 22:18:00,2.3263,2.32637,2.32628,2.32628,7200000.0
2006-09-08 22:19:00,2.32618,2.32623,2.32606,2.3261,28500000.0
2006-09-08 22:20:00,2.32608,2.32609,2.32588,2.32588,26300000.0
2006-09-08 22:21:00,2.32594,2.3262,2.32594,2.3262,32700000.0
2006-09-08 22:22:00,2.32622,2.3263,2.32612,2.32617,131900000.0
2006-09-08 22:23:00,2.32609,2.32617,2.32594,2.32604,96000000.0
2006-09-08 22:24:00,2.32611,2.32631,2.32611,2.32631,18600000.0
2006-09-08 22:25:00,2.3263,2.3263,2.32598,2.32598,79500000.0
2006-09-08 22:26:00,2.32605,2.32609,2.32589,2.32603,36900000.0
2006-09-08 22:27:00,2.32599,2.32615,2.3259,2.32596,32000000.0
2006-09-08 22:28:00,2.32612,2.32658,2.32612,2.32658,43500000.0
2006-09-08 22:29:00,2.32658,2.32662,2.32651,2.32655,152600000.0
2006-09-08 22:30:00,2.32653,2.32692,2.32643,2.3267,124100000.0
2006-09-08 22:31:00,2.32677,2.32677,2.3266,2.3266,45700000.0
2006-09-08 22:32:00,2.32658,2.32658,2.32649,2.32651,31800000.0
2006-09-08 22:33:00,2.32657,2.32677,2.32648,2.32648,59700000.0
2006-09-08 22:34:00,2.32645,2.32649,2.32637,2.32641,74500000.0
2006-09-08 22:35:00,2.32617,2.3263,2.32609,2.32609,57300000.0
2006-09-08 22:36:00,2.32621,2.32632,2.3262,2.32632,26800000.0
2006-09-08 22:37:00,2.32631,2.32657,2.32631,2.32657,26600000.0
2006-09-08 22:38:00,2.32666,2.32687,2.32641,2.32681,49600000.0
2006-09-08 22:39:00,2.32673,2.32694,2.3266,2.32694,33500000.0
2006-09-08 22:40:00,2.3267,2.32704,2.32667,2.32682,27500000.0
2006-09-08 22:41:00,2.32677,2.32692,2.32673,2.3269,37400000.0
2006-09-08 22:42:00,2.32683,2.32687,2.32657,2.32657,49700000.0
2006-09-08 22:43:00,2.32652,2.32664,2.32631,2.32631,134699999.0
2006-09-08 22:44:00,2.32628,2.32657,2.32621,2.32653,66400000.0
2006-09-08 22:45:00,2.32657,2.32673,2.32643,2.32643,78600001.0
2006-09-08 22:46:00,2.32651,2.32686,2.32651,2.32686,60600000.0
2006-09-08 22:47:00,2.32696,2.32696,2.32668,2.32668,43400000.0
2006-09-08 22:48:00,2.32678,2.32694,2.32668,2.32668,89100001.0
2006-09-08 22:49:00,2.32666,2.3269,2.32658,2.3269,81000000.0
2006-09-08 22:50:00,2.32685,2.32686,2.32674,2.32686,25300000.0
2006-09-08 22:51:00,2.3267,2.32671,2.32635,2.32635,72500000.0
2006-09-08 22:52:00,2.32622,2.32639,2.32622,2.32623,48900000.0
2006-09-08 22:53:00,2.32625,2.32633,2.32625,2.32632,24600000.0
2006-09-08 22:54:00,2.32618,2.32628,2.32617,2.32627,28700000.0
2006-09-08 22:55:00,2.32616,2.32641,2.32616,2.32635,54300000.0
2006-09-08 22:56:00,2.32659,2.32659,2.3263,2.3263,36200000.0
2006-09-08 22:57:00,2.32655,2.32686,2.32655,2.32683,28600000.0
2006-09-08 22:58:00,2.32662,2.32678,2.32661,2.32669,35900000.0
2006-09-08 22:59:00,2.32654,2.32654,2.32594,2.32652,24600000.0
2006-09-10 23:00:00,2.32639,2.32701,2.32639,2.32654,31800000.0
2006-09-10 23:01:00,2.32658,2.32717,2.32658,2.32703,14100000.0
2006-09-10 23:02:00,2.327,2.32708,2.32654,2.32667,27600000.0
2006-09-10 23:03:00,2.32645,2.32689,2.32639,2.32649,52900000.0
2006-09-10 23:04:00,2.32671,2.32679,2.32631,2.32679,47300000.0
2006-09-10 23:05:00,2.32684,2.32698,2.3268,2.3269,30800000.0
2006-09-10 23:06:00,2.32669,2.32681,2.32626,2.32626,31600000.0
2006-09-10 23:07:00,2.32618,2.32642,2.32607,2.32642,31900000.0
2006-09-10 23:08:00,2.32657,2.32658,2.32625,2.3265,15800000.0
2006-09-10 23:09:00,2.32667,2.32689,2.32617,2.32657,35900000.0
2006-09-10 23:10:00,2.32627,2.32642,2.32614,2.32617,37300000.0
2006-09-10 23:11:00,2.32628,2.32651,2.32607,2.32608,34400000.0
2006-09-10 23:12:00,2.3261,2.32636,2.32601,2.32622,33700000.0
2006-09-10 23:13:00,2.32639,2.32653,2.3261,2.3261,28800000.0
2006-09-10 23:14:00,2.32588,2.32605,2.32588,2.32592,29300000.0
2006-09-10 23:15:00,2.3261,2.3261,2.32594,2.32595,45100000.0
2006-09-10 23:16:00,2.32614,2.32638,2.32597,2.32597,28200000.0
2006-09-10 23:17:00,2.3262,2.32624,2.32596,2.32596,16400000.0
2006-09-10 23:18:00,2.32635,2.32635,2.32607,2.3263,41300001.0
2006-09-10 23:19:00,2.32622,2.32665,2.32622,2.32639,15200000.0
2006-09-10 23:20:00,2.32602,2.32607,2.32584,2.32584,28700000.0
2006-09-10 23:21:00,2.32591,2.32604,2.32591,2.32598,12000000.0
2006-09-10 23:22:00,2.32616,2.32616,2.3259,2.32591,38900000.0
2006-09-10 23:23:00,2.32586,2.3259,2.32568,2.32585,18700000.0
2006-09-10 23:24:00,2.32587,2.32595,2.3258,2.32585,16700000.0
2006-09-10 23:25:00,2.32618,2.32664,2.32618,2.32626,35800000.0
2006-09-10 23:26:00,2.32581,2.32581,2.32574,2.32574,7100000.0
2006-09-10 23:27:00,2.32653,2.32662,2.3265,2.3265,26200000.0
2006-09-10 23:28:00,2.32565,2.32601,2.32565,2.32601,36600000.0
2006-09-10 23:29:00,2.32611,2.32621,2.32607,2.32612,20400000.0
2006-09-10 23:30:00,2.32617,2.32629,2.32617,2.32626,21100000.0
2006-09-10 23:31:00,2.32602,2.32602,2.32589,2.32594,20700000.0
2006-09-10 23:32:00,2.32592,2.32612,2.32592,2.32611,26000000.0
2006-09-10 23:33:00,2.32603,2.3263,2.3259,2.3263,46200000.0
2006-09-10 23:34:00,2.32645,2.32689,2.32632,2.32689,43400000.0
2006-09-10 23:35:00,2.32693,2.32706,2.32674,2.32678,38600000.0
2006-09-10 23:36:00,2.3272,2.32727,2.3272,2.32727,4800000.0
2006-09-10 23:37:00,2.32701,2.32705,2.32661,2.32682,29400000.0
2006-09-10 23:38:00,2.32686,2.32707,2.32686,2.32705,36400000.0
2006-09-10 23:39:00,2.32726,2.32746,2.32703,2.32719,31200000.0
2006-09-10 23:40:00,2.32697,2.32698,2.32697,2.32698,7400000.0
2006-09-10 23:41:00,2.32717,2.32721,2.32709,2.32709,39000000.0
2006-09-10 23:42:00,2.32731,2.32742,2.32728,2.3273,16600000.0
2006-09-10 23:43:00,2.32759,2.32794,2.32746,2.32763,56500000.0
2006-09-10 23:44:00,2.32742,2.32742,2.32741,2.32741,29000000.0
2006-09-10 23:45:00,2.32733,2.32733,2.32729,2.32729,12200000.0
2006-09-10 23:46:00,2.32723,2.32737,2.32717,2.32737,25900000.0
2006-09-10 23:47:00,2.3272,2.32731,2.32716,2.32725,45200000.0
2006-09-10 23:48:00,2.32685,2.3271,2.32685,2.3271,51599998.0
2006-09-10 23:49:00,2.32709,2.32722,2.32702,2.32708,23800000.0
2006-09-10 23:50:00,2.32715,2.32723,2.32698,2.32698,19800000.0
2006-09-10 23:51:00,2.32699,2.32699,2.32672,2.32672,58800000.0
2006-09-10 23:52:00,2.32676,2.32728,2.32676,2.32725,23200000.0
2006-09-10 23:53:00,2.32722,2.32728,2.32713,2.32713,27200000.0
2006-09-10 23:54:00,2.327,2.327,2.32646,2.32696,25200000.0
2006-09-10 23:55:00,2.32696,2.32704,2.32661,2.32661,14700000.0
2006-09-10 23:56:00,2.32748,2.3275,2.32707,2.32707,19600000.0
2006-09-10 23:57:00,2.32697,2.32708,2.32687,2.32687,32200000.0
2006-09-10 23:58:00,2.32705,2.32705,2.32691,2.32693,27200000.0
2006-09-10 23:59:00,2.32703,2.32772,2.32692,2.32772,36600000.0
2006-09-11 00:00:00,2.32664,2.32685,2.32664,2.32682,39700000.0
2006-09-11 00:01:00,2.3267,2.32716,2.3267,2.32716,33500000.0
2006-09-11 00:02:00,2.32685,2.32685,2.32637,2.32679,41400000.0
2006-09-11 00:03:00,2.32695,2.32695,2.32677,2.32677,12900000.0
2006-09-11 00:04:00,2.32688,2.32698,2.32688,2.32691,16400000.0
2006-09-11 00:05:00,2.32692,2.32711,2.32691,2.32711,36100000.0
2006-09-11 00:06:00,2.3272,2.3272,2.32662,2.3271,35100000.0
2006-09-11 00:07:00,2.32738,2.32804,2.32738,2.32799,17800000.0
2006-09-11 00:08:00,2.32791,2.32791,2.32738,2.32738,29400000.0
2006-09-11 00:09:00,2.32766,2.32782,2.32766,2.32777,60400000.0
2006-09-11 00:10:00,2.32789,2.32846,2.32789,2.3279,33700000.0
2006-09-11 00:11:00,2.32735,2.32735,2.3264,2.32694,22300000.0
2006-09-11 00:12:00,2.32713,2.32713,2.3267,2.32687,50900000.0
2006-09-11 00:13:00,2.32701,2.32715,2.32696,2.32696,22100000.0
2006-09-11 00:14:00,2.32694,2.32721,2.32694,2.32718,17200000.0
2006-09-11 00:15:00,2.3272,2.32734,2.32708,2.32708,35800000.0
2006-09-11 00:16:00,2.32737,2.32774,2.32735,2.32746,41500000.0
2006-09-11 00:17:00,2.32752,2.32786,2.32747,2.32757,36200000.0
2006-09-11 00:18:00,2.32778,2.3278,2.32765,2.3278,22500000.0
2006-09-11 00:19:00,2.32803,2.32803,2.32775,2.32775,15200000.0
2006-09-11 00:20:00,2.32773,2.32792,2.32771,2.32781,42900000.0
2006-09-11 00:21:00,2.32748,2.32748,2.32707,2.32707,24200000.0
2006-09-11 00:22:00,2.32699,2.32706,2.32699,2.32706,7600000.0
2006-09-11 00:23:00,2.32702,2.32702,2.32685,2.32685,33200000.0
2006-09-11 00:24:00,2.3271,2.32751,2.32698,2.32751,28000000.0
2006-09-11 00:25:00,2.32757,2.32757,2.32739,2.32739,14600000.0
2006-09-11 00:26:00,2.32727,2.32731,2.32708,2.32715,69400000.0
2006-09-11 00:27:00,2.32703,2.32744,2.32703,2.32744,43900000.0
2006-09-11 00:28:00,2.3274,2.32773,2.32713,2.32715,50600000.0
2006-09-11 00:29:00,2.32746,2.32759,2.32735,2.3275,58000000.0
2006-09-11 00:30:00,2.32743,2.32743,2.32714,2.32714,20300000.0
2006-09-11 00:31:00,2.32721,2.32732,2.32718,2.32726,13500000.0
2006-09-11 00:32:00,2.32716,2.32716,2.32696,2.32699,56300000.0
2006-09-11 00:33:00,2.32692,2.32698,2.32692,2.32696,23700000.0
2006-09-11 00:34:00,2.32695,2.32715,2.32695,2.32695,39000000.0
2006-09-11 00:35:00,2.327,2.32717,2.32695,2.32705,47400000.0
2006-09-11 00:36:00,2.32699,2.32699,2.32698,2.32698,8300000.0
2006-09-11 00:37:00,2.32694,2.32694,2.32677,2.32682,33900000.0
2006-09-11 00:38:00,2.32695,2.32695,2.32682,2.32692,44500000.0
2006-09-11 00:39:00,2.32694,2.32702,2.32681,2.32689,41800000.0
2006-09-11 00:40:00,2.327,2.32707,2.32699,2.32707,9500000.0
2006-09-11 00:41:00,2.3274,2.32743,2.32718,2.32726,19400000.0
2006-09-11 00:42:00,2.32728,2.32766,2.32725,2.32746,28900000.0
2006-09-11 00:43:00,2.32769,2.32769,2.32751,2.32761,28500000.0
2006-09-11 00:44:00,2.32759,2.32775,2.32755,2.32773,42800001.0
2006-09-11 00:45:00,2.32759,2.3276,2.32751,2.32751,16800000.0
2006-09-11 00:46:00,2.32738,2.32774,2.32738,2.32774,38500000.0
2006-09-11 00:47:00,2.328,2.32812,2.328,2.32806,23700000.0
2006-09-11 00:48:00,2.32813,2.32821,2.32809,2.32819,21600000.0
2006-09-11 00:49:00,2.328,2.32831,2.32764,2.32823,27900000.0
2006-09-11 00:50:00,2.32827,2.32827,2.32802,2.32826,25000000.0
2006-09-11 00:51:00,2.32824,2.32871,2.32802,2.32871,32700000.0
2006-09-11 00:52:00,2.32823,2.32854,2.32785,2.32799,52600000.0
2006-09-11 00:53:00,2.32802,2.32826,2.32768,2.32813,26900000.0
2006-09-11 00:54:00,2.32828,2.32833,2.32827,2.32833,18200000.0
2006-09-11 00:55:00,2.32819,2.32838,2.32809,2.32819,18800000.0
2006-09-11 00:56:00,2.32814,2.32823,2.32803,2.32815,29200000.0
2006-09-11 00:57:00,2.32813,2.32813,2.32793,2.32813,28600000.0
2006-09-11 00:58:00,2.32804,2.32823,2.32804,2.32805,42100000.0
2006-09-11 00:59:00,2.32808,2.32821,2.32788,2.32821,38300000.0
2006-09-11 01:00:00,2.32818,2.32827,2.32808,2.32812,28200000.0
2006-09-11 01:01:00,2.32795,2.328,2.32753,2.328,41800000.0
2006-09-11 01:02:00,2.32754,2.32781,2.32754,2.32763,25400000.0
2006-09-11 01:03:00,2.32781,2.32804,2.32774,2.32774,24200000.0
2006-09-11 01:04:00,2.32778,2.32778,2.32761,2.32761,20300000.0
2006-09-11 01:05:00,2.32771,2.3282,2.32747,2.3282,26100000.0
2006-09-11 01:06:00,2.32833,2.32844,2.32829,2.32844,34800000.0
2006-09-11 01:07:00,2.3283,2.3285,2.32823,2.3285,52300000.0
2006-09-11 01:08:00,2.3283,2.3283,2.3281,2.32814,21500000.0
2006-09-11 01:09:00,2.32815,2.32851,2.3281,2.32831,20900000.0
2006-09-11 01:10:00,2.32863,2.32867,2.32851,2.32855,51000000.0
2006-09-11 01:11:00,2.32857,2.32871,2.32857,2.32865,9600000.0
2006-09-11 01:12:00,2.32865,2.3289,2.32859,2.32881,46000000.0
2006-09-11 01:13:00,2.3287,2.32875,2.3287,2.3287,16800000.0
2006-09-11 01:14:00,2.32865,2.32877,2.32865,2.32874,34100000.0
2006-09-11 01:15:00,2.32879,2.32888,2.32869,2.32878,14600000.0
2006-09-11 01:16:00,2.32878,2.32878,2.32857,2.32869,25200000.0
2006-09-11 01:17:00,2.32868,2.32879,2.32842,2.32871,30200000.0
2006-09-11 01:18:00,2.32874,2.32874,2.32851,2.32859,12300000.0
2006-09-11 01:19:00,2.32851,2.32851,2.32849,2.32849,7200000.0
2006-09-11 01:20:00,2.32849,2.32873,2.32828,2.32858,24300000.0
2006-09-11 01:21:00,2.32856,2.32856,2.32837,2.3284,36500001.0
2006-09-11 01:22:00,2.32821,2.32832,2.32806,2.32832,11200000.0
2006-09-11 01:23:00,2.32832,2.32841,2.32824,2.32838,28600000.0
2006-09-11 01:24:00,2.32832,2.32842,2.32798,2.32842,40000000.0
2006-09-11 01:25:00,2.32852,2.32852,2.32851,2.32851,20699999.0
2006-09-11 01:26:00,2.32856,2.32866,2.32846,2.3285,36100000.0
2006-09-11 01:27:00,2.32855,2.32862,2.32835,2.32837,51700000.0
2006-09-11 01:28:00,2.32836,2.32861,2.32836,2.32847,27100000.0
2006-09-11 01:29:00,2.32843,2.32856,2.32833,2.32852,27000000.0
2006-09-11 01:30:00,2.32867,2.3288,2.3285,2.32878,30400000.0
2006-09-11 01:31:00,2.32885,2.32895,2.32883,2.32895,19600000.0
2006-09-11 01:32:00,2.3289,2.3289,2.32869,2.32869,65800000.0
2006-09-11 01:33:00,2.32872,2.32891,2.32872,2.32885,30900000.0
2006-09-11 01:34:00,2.32873,2.32873,2.32827,2.3285,48100000.0
2006-09-11 01:35:00,2.32843,2.32868,2.32835,2.32868,18100000.0
2006-09-11 01:36:00,2.32871,2.32886,2.32861,2.32873,20300000.0
2006-09-11 01:37:00,2.32871,2.32894,2.32866,2.32866,16900000.0
2006-09-11 01:38:00,2.32874,2.32887,2.32871,2.32878,32700000.0
2006-09-11 01:39:00,2.32871,2.32888,2.32871,2.32871,27300000.0
2006-09-11 01:40:00,2.32879,2.32879,2.32829,2.32851,44900000.0
2006-09-11 01:41:00,2.32851,2.32883,2.32851,2.32873,45200000.0
2006-09-11 01:42:00,2.32819,2.32866,2.32819,2.32862,44100000.0
2006-09-11 01:43:00,2.32855,2.32865,2.32855,2.32855,29200000.0
2006-09-11 01:44:00,2.32875,2.32898,2.32874,2.32897,25600000.0
2006-09-11 01:45:00,2.32879,2.32879,2.32857,2.32859,41200000.0
2006-09-11 01:46:00,2.32854,2.32886,2.32854,2.32867,40600000.0
2006-09-11 01:47:00,2.3285,2.32864,2.32837,2.32864,24700000.0
2006-09-11 01:48:00,2.32868,2.32872,2.32855,2.32867,31800000.0
2006-09-11 01:49:00,2.32849,2.32863,2.32837,2.32862,36600000.0
2006-09-11 01:50:00,2.32857,2.3288,2.32857,2.3288,30100000.0
2006-09-11 01:51:00,2.32897,2.32897,2.32844,2.32844,45900000.0
2006-09-11 01:52:00,2.3284,2.3286,2.32812,2.32845,47900000.0
2006-09-11 01:53:00,2.3287,2.32921,2.3287,2.32913,32800000.0
2006-09-11 01:54:00,2.32902,2.32941,2.32902,2.32941,24700000.0
2006-09-11 01:55:00,2.32972,2.32972,2.32942,2.32942,12800000.0
2006-09-11 01:56:00,2.32947,2.32961,2.32938,2.32938,40600000.0
2006-09-11 01:57:00,2.3296,2.32969,2.32948,2.3296,44999999.0
2006-09-11 01:58:00,2.32951,2.32998,2.32951,2.32989,73300000.0
2006-09-11 01:59:00,2.32968,2.32982,2.32967,2.32975,47500000.0
2006-09-11 02:00:00,2.33,2.33,2.32983,2.32993,50000000.0
2006-09-11 02:01:00,2.32967,2.32985,2.32967,2.32974,45100000.0
2006-09-11 02:02:00,2.32962,2.32962,2.32919,2.32944,37100000.0
2006-09-11 02:03:00,2.32957,2.32961,2.32925,2.32961,48600000.0
2006-09-11 02:04:00,2.32951,2.32959,2.32947,2.32959,33600000.0
2006-09-11 02:05:00,2.32956,2.32962,2.32941,2.32951,44300000.0
2006-09-11 02:06:00,2.32944,2.32951,2.32921,2.32951,51800000.0
2006-09-11 02:07:00,2.32936,2.32945,2.32905,2.32945,42100000.0
2006-09-11 02:08:00,2.32933,2.32948,2.32914,2.3294,43500000.0
2006-09-11 02:09:00,2.32945,2.32958,2.3294,2.32953,38200000.0
2006-09-11 02:10:00,2.32962,2.32962,2.32934,2.32946,21200000.0
2006-09-11 02:11:00,2.32926,2.32947,2.32925,2.32933,47600000.0
2006-09-11 02:12:00,2.32942,2.32961,2.32932,2.32961,46200000.0
2006-09-11 02:13:00,2.32952,2.3296,2.32947,2.32947,15600000.0
2006-09-11 02:14:00,2.32954,2.32955,2.32928,2.32945,40200000.0
2006-09-11 02:15:00,2.32962,2.32962,2.3292,2.3292,24000000.0
2006-09-11 02:16:00,2.32916,2.32941,2.32912,2.32938,45400000.0
2006-09-11 02:17:00,2.32937,2.32937,2.32914,2.3292,37200000.0
2006-09-11 02:18:00,2.32925,2.32934,2.32915,2.32922,42900000.0
2006-09-11 02:19:00,2.32915,2.32936,2.32911,2.32911,20400000.0
2006-09-11 02:20:00,2.32918,2.32928,2.32917,2.32925,21800000.0
2006-09-11 02:21:00,2.32935,2.32941,2.32906,2.32937,33600000.0
2006-09-11 02:22:00,2.32944,2.32965,2.32929,2.32965,43300000.0
2006-09-11 02:23:00,2.32962,2.32993,2.32962,2.32971,41000000.0
2006-09-11 02:24:00,2.32968,2.32976,2.32944,2.32966,13900000.0
2006-09-11 02:25:00,2.32977,2.32988,2.32962,2.32962,26800000.0
2006-09-11 02:26:00,2.32993,2.32993,2.3294,2.32974,43400000.0
2006-09-11 02:27:00,2.32968,2.32968,2.32947,2.32956,26700000.0
2006-09-11 02:28:00,2.3296,2.32974,2.32932,2.32942,53400000.0
2006-09-11 02:29:00,2.32936,2.32936,2.32905,2.32906,22200000.0
2006-09-11 02:30:00,2.32921,2.32953,2.32921,2.3294,21200000.0
2006-09-11 02:31:00,2.32914,2.3292,2.32901,2.32914,47700000.0
2006-09-11 02:32:00,2.32895,2.32899,2.3288,2.32892,28800000.0
2006-09-11 02:33:00,2.32904,2.32923,2.32904,2.32907,18800000.0
2006-09-11 02:34:00,2.32898,2.3291,2.32863,2.3288,37700000.0
2006-09-11 02:35:00,2.32886,2.32907,2.32885,2.32885,37700000.0
2006-09-11 02:36:00,2.32905,2.32905,2.3288,2.32885,48199999.0
2006-09-11 02:37:00,2.3289,2.32898,2.32889,2.32889,23100000.0
2006-09-11 02:38:00,2.32895,2.32911,2.32888,2.32888,25000000.0
2006-09-11 02:39:00,2.32886,2.32886,2.32856,2.32856,15300000.0
2006-09-11 02:40:00,2.32869,2.3289,2.32869,2.3289,37600000.0
2006-09-11 02:41:00,2.32873,2.32873,2.32839,2.32845,21800000.0
2006-09-11 02:42:00,2.32831,2.32856,2.32831,2.32835,50100000.0
2006-09-11 02:43:00,2.32832,2.32865,2.32832,2.32865,52199999.0
2006-09-11 02:44:00,2.32867,2.32877,2.32842,2.32877,25400000.0
2006-09-11 02:45:00,2.32879,2.32889,2.32876,2.32876,39300000.0
2006-09-11 02:46:00,2.32873,2.32873,2.32856,2.32867,36800000.0
2006-09-11 02:47:00,2.32839,2.32875,2.32839,2.32875,12000000.0
2006-09-11 02:48:00,2.32845,2.32855,2.32838,2.32854,25600000.0
2006-09-11 02:49:00,2.32858,2.3287,2.32847,2.32865,49900000.0
2006-09-11 02:50:00,2.3286,2.3287,2.32849,2.3287,34400000.0
2006-09-11 02:51:00,2.32868,2.32899,2.32858,2.32881,35800000.0
2006-09-11 02:52:00,2.32866,2.32876,2.32858,2.32866,23500000.0
2006-09-11 02:53:00,2.32865,2.32879,2.32841,2.32879,18100000.0
2006-09-11 02:54:00,2.32874,2.3289,2.32865,2.32883,40900000.0
2006-09-11 02:55:00,2.32869,2.32873,2.3285,2.32873,13600000.0
2006-09-11 02:56:00,2.32882,2.3289,2.32874,2.32885,30000000.0
2006-09-11 02:57:00,2.32879,2.32879,2.32852,2.32852,39400000.0
2006-09-11 02:58:00,2.32859,2.32874,2.32823,2.32823,28000000.0
2006-09-11 02:59:00,2.32817,2.32833,2.32769,2.3279,44100000.0
2006-09-11 03:00:00,2.32808,2.32846,2.32808,2.32829,23200000.0
2006-09-11 03:01:00,2.32832,2.32853,2.32832,2.32832,32400000.0
2006-09-11 03:02:00,2.32831,2.32861,2.32831,2.32861,18000000.0
2006-09-11 03:03:00,2.32856,2.32873,2.3285,2.32868,34900000.0
2006-09-11 03:04:00,2.32871,2.32891,2.32853,2.32891,55200000.0
2006-09-11 03:05:00,2.32877,2.32898,2.32853,2.32866,46000000.0
2006-09-11 03:06:00,2.32862,2.32883,2.32862,2.3287,26900000.0
2006-09-11 03:07:00,2.32887,2.32903,2.32887,2.32902,15000000.0
2006-09-11 03:08:00,2.32908,2.32908,2.32873,2.32873,12800000.0
2006-09-11 03:09:00,2.32869,2.32897,2.32869,2.32884,31700000.0
2006-09-11 03:10:00,2.32916,2.32928,2.32904,2.32904,19100000.0
2006-09-11 03:11:00,2.32902,2.32904,2.32894,2.32894,31300000.0
2006-09-11 03:12:00,2.3287,2.32908,2.3287,2.329,41800000.0
2006-09-11 03:13:00,2.32905,2.32934,2.32905,2.32923,45300000.0
2006-09-11 03:14:00,2.32923,2.32927,2.32906,2.32918,35600000.0
2006-09-11 03:15:00,2.32919,2.32919,2.32904,2.32904,27400000.0
2006-09-11 03:16:00,2.32888,2.3293,2.32888,2.32914,34000000.0
2006-09-11 03:17:00,2.32912,2.32946,2.32912,2.32946,24500000.0
2006-09-11 03:18:00,2.32927,2.32927,2.32877,2.32885,11800000.0
2006-09-11 03:19:00,2.32891,2.32898,2.32874,2.32898,29900000.0
2006-09-11 03:20:00,2.32898,2.32905,2.32887,2.32897,32800000.0
2006-09-11 03:21:00,2.32884,2.32902,2.3288,2.32889,44900000.0
2006-09-11 03:22:00,2.32904,2.32919,2.32871,2.32891,39600000.0
2006-09-11 03:23:00,2.32895,2.32916,2.32862,2.32862,45700000.0
2006-09-11 03:24:00,2.32862,2.32866,2.32835,2.32835,49700000.0
2006-09-11 03:25:00,2.32838,2.32853,2.32819,2.32847,48500000.0
2006-09-11 03:26:00,2.32837,2.32852,2.32837,2.32846,21200000.0
2006-09-11 03:27:00,2.32825,2.32847,2.32808,2.32841,35900000.0
2006-09-11 03:28:00,2.32856,2.3286,2.32838,2.32838,21100000.0
2006-09-11 03:29:00,2.32839,2.32855,2.32827,2.32853,34400000.0
2006-09-11 03:30:00,2.32819,2.32845,2.32819,2.32845,5100000.0
2006-09-11 03:31:00,2.3287,2.32881,2.32856,2.32875,51800000.0
2006-09-11 03:32:00,2.32833,2.32877,2.32833,2.32861,20700000.0
2006-09-11 03:33:00,2.32864,2.32881,2.32854,2.32876,27200000.0
2006-09-11 03:34:00,2.32869,2.32869,2.32834,2.32851,37700000.0
2006-09-11 03:35:00,2.32854,2.32865,2.32853,2.32861,17900000.0
2006-09-11 03:36:00,2.32857,2.32857,2.32827,2.32827,20000000.0
2006-09-11 03:37:00,2.32829,2.32842,2.32815,2.3282,40100001.0
2006-09-11 03:38:00,2.3281,2.32827,2.32801,2.32808,25200000.0
2006-09-11 03:39:00,2.328,2.32824,2.328,2.32806,18000000.0
2006-09-11 03:40:00,2.32787,2.32811,2.32777,2.328,49000000.0
2006-09-11 03:41:00,2.32799,2.32821,2.32793,2.32817,44400000.0
2006-09-11 03:42:00,2.32816,2.32816,2.32797,2.3281,52400000.0
2006-09-11 03:43:00,2.32807,2.32807,2.32782,2.32782,19200000.0
2006-09-11 03:44:00,2.32787,2.32803,2.32787,2.32795,34300000.0
2006-09-11 03:45:00,2.32787,2.32797,2.32787,2.32791,15300000.0
2006-09-11 03:46:00,2.32807,2.32807,2.32791,2.32793,55100000.0
2006-09-11 03:47:00,2.32782,2.32783,2.32772,2.32783,30700000.0
2006-09-11 03:48:00,2.32807,2.32814,2.32796,2.32808,48400000.0
2006-09-11 03:49:00,2.32801,2.32801,2.32793,2.32794,24100000.0
2006-09-11 03:50:00,2.32798,2.32803,2.3279,2.32797,20700000.0
2006-09-11 03:51:00,2.3281,2.3281,2.32781,2.32788,31500000.0
2006-09-11 03:52:00,2.32794,2.32794,2.32785,2.32785,14700000.0
2006-09-11 03:53:00,2.32773,2.32785,2.32768,2.32774,43600000.0
2006-09-11 03:54:00,2.32794,2.32824,2.32794,2.32805,28100000.0
2006-09-11 03:55:00,2.32802,2.32802,2.32793,2.32793,10300000.0
2006-09-11 03:56:00,2.3278,2.3278,2.32745,2.32753,41700000.0
2006-09-11 03:57:00,2.32772,2.32781,2.32772,2.32774,22200000.0
2006-09-11 03:58:00,2.3278,2.32801,2.32772,2.32801,30700000.0
2006-09-11 03:59:00,2.32806,2.32821,2.32806,2.32817,15200000.0
2006-09-11 04:00:00,2.32821,2.32839,2.32804,2.32829,44100000.0
2006-09-11 04:01:00,2.32804,2.3282,2.32804,2.32806,3100000.0
2006-09-11 04:02:00,2.32806,2.32825,2.32801,2.32817,39500000.0
2006-09-11 04:03:00,2.32822,2.32835,2.32811,2.3283,16500000.0
2006-09-11 04:04:00,2.32812,2.3283,2.32812,2.3283,23500000.0
2006-09-11 04:05:00,2.32825,2.32841,2.32821,2.32826,19500000.0
2006-09-11 04:06:00,2.32816,2.32829,2.32811,2.32829,25700000.0
2006-09-11 04:07:00,2.32808,2.32817,2.32785,2.32817,33000000.0
2006-09-11 04:08:00,2.32821,2.32842,2.32821,2.32827,11800000.0
2006-09-11 04:09:00,2.32831,2.32831,2.3281,2.32828,23600000.0
2006-09-11 04:10:00,2.32815,2.32833,2.32809,2.32811,19600000.0
2006-09-11 04:11:00,2.32814,2.32824,2.32808,2.32824,11200000.0
2006-09-11 04:12:00,2.3282,2.32845,2.3282,2.32845,34200000.0
2006-09-11 04:13:00,2.3282,2.32851,2.3282,2.32824,40600000.0
2006-09-11 04:14:00,2.32832,2.32848,2.32832,2.32848,7100000.0
2006-09-11 04:15:00,2.32831,2.32846,2.32828,2.32839,34200000.0
2006-09-11 04:16:00,2.32841,2.32849,2.32819,2.32819,40900000.0
2006-09-11 04:17:00,2.32815,2.32832,2.32809,2.32809,27100000.0
2006-09-11 04:18:00,2.32812,2.32834,2.32803,2.32803,54700000.0
2006-09-11 04:19:00,2.32809,2.32827,2.32802,2.32817,37000000.0
2006-09-11 04:20:00,2.32819,2.32819,2.32816,2.32816,11800000.0
2006-09-11 04:21:00,2.3282,2.3283,2.32808,2.3283,43100000.0
2006-09-11 04:22:00,2.32809,2.32811,2.328,2.32802,22300000.0
2006-09-11 04:23:00,2.32808,2.32814,2.32808,2.32814,9600000.0
2006-09-11 04:24:00,2.32812,2.32827,2.32798,2.32812,37700000.0
2006-09-11 04:25:00,2.3282,2.3282,2.32783,2.32783,35600000.0
2006-09-11 04:26:00,2.3279,2.3279,2.32776,2.32786,26000000.0
2006-09-11 04:27:00,2.328,2.328,2.32798,2.32798,4600000.0
2006-09-11 04:28:00,2.32803,2.32803,2.32763,2.328,25000000.0
2006-09-11 04:29:00,2.32813,2.32813,2.328,2.328,14400000.0
2006-09-11 04:30:00,2.328,2.32805,2.32782,2.32787,46200000.0
2006-09-11 04:31:00,2.32775,2.32786,2.32765,2.32765,36300000.0
2006-09-11 04:32:00,2.32762,2.3278,2.32762,2.3278,15500000.0
2006-09-11 04:33:00,2.32772,2.32775,2.32757,2.32767,17300000.0
2006-09-11 04:34:00,2.32766,2.32777,2.32763,2.32777,42700000.0
2006-09-11 04:35:00,2.32769,2.32784,2.32769,2.32784,6400000.0
2006-09-11 04:36:00,2.32769,2.32774,2.32757,2.32774,24800000.0
2006-09-11 04:37:00,2.32768,2.32768,2.3276,2.3276,9600000.0
2006-09-11 04:38:00,2.32753,2.32777,2.32753,2.32769,45400000.0
2006-09-11 04:39:00,2.32775,2.3279,2.3277,2.3278,27700000.0
2006-09-11 04:40:00,2.32772,2.3279,2.32772,2.3279,29500000.0
2006-09-11 04:41:00,2.32756,2.32774,2.32755,2.32768,21800000.0
2006-09-11 04:42:00,2.32754,2.32781,2.32754,2.32775,23800000.0
2006-09-11 04:43:00,2.32792,2.32792,2.32778,2.32778,19000000.0
2006-09-11 04:44:00,2.32772,2.32779,2.32759,2.32767,42900000.0
2006-09-11 04:45:00,2.32764,2.32773,2.32762,2.32772,15100000.0
2006-09-11 04:46:00,2.32765,2.32766,2.32744,2.32744,20000000.0
2006-09-11 04:47:00,2.32742,2.32765,2.32737,2.32737,25700000.0
2006-09-11 04:48:00,2.32734,2.32753,2.32734,2.32735,9100000.0
2006-09-11 04:49:00,2.32755,2.32755,2.3273,2.32735,20700000.0
2006-09-11 04:50:00,2.32732,2.32781,2.3273,2.32781,19600000.0
2006-09-11 04:51:00,2.32772,2.32785,2.32748,2.32782,38700000.0
2006-09-11 04:52:00,2.32786,2.32786,2.32764,2.32764,20600000.0
2006-09-11 04:53:00,2.3278,2.3278,2.32746,2.32747,13600000.0
2006-09-11 04:54:00,2.32734,2.32746,2.32731,2.32738,27000000.0
2006-09-11 04:55:00,2.32751,2.32755,2.32732,2.32755,35200000.0
2006-09-11 04:56:00,2.32763,2.32764,2.32753,2.3276,38500000.0
2006-09-11 04:57:00,2.32768,2.32781,2.32754,2.32761,27900000.0
2006-09-11 04:58:00,2.32754,2.32764,2.32751,2.32764,34300000.0
2006-09-11 04:59:00,2.32753,2.32753,2.32741,2.3275,36600000.0
2006-09-11 05:00:00,2.32748,2.32757,2.32739,2.3275,25100000.0
2006-09-11 05:01:00,2.32744,2.32754,2.32737,2.32754,16400000.0
2006-09-11 05:02:00,2.32747,2.32747,2.32725,2.32746,31900000.0
2006-09-11 05:03:00,2.32739,2.32739,2.32723,2.32724,22400000.0
2006-09-11 05:04:00,2.32725,2.32735,2.32725,2.32735,9400000.0
2006-09-11 05:05:00,2.32725,2.32742,2.32719,2.32727,19900000.0
2006-09-11 05:06:00,2.32728,2.32737,2.32717,2.32717,28000000.0
2006-09-11 05:07:00,2.3272,2.32741,2.32717,2.32717,20000000.0
2006-09-11 05:08:00,2.32738,2.32751,2.32738,2.32746,27400000.0
2006-09-11 05:09:00,2.32743,2.32746,2.32743,2.32743,27300000.0
2006-09-11 05:10:00,2.32746,2.32751,2.32733,2.32751,50600000.0
2006-09-11 05:11:00,2.32732,2.32736,2.32727,2.32731,32600000.0
2006-09-11 05:12:00,2.32728,2.32728,2.3272,2.3272,16400000.0
2006-09-11 05:13:00,2.32712,2.32739,2.32712,2.32739,28300000.0
2006-09-11 05:14:00,2.32737,2.32737,2.32717,2.32723,40100000.0
2006-09-11 05:15:00,2.32726,2.32746,2.3271,2.32741,25200000.0
2006-09-11 05:16:00,2.32737,2.32755,2.32734,2.32734,23800000.0
2006-09-11 05:17:00,2.3273,2.32743,2.32727,2.32731,40600000.0
2006-09-11 05:18:00,2.32725,2.32733,2.32693,2.32694,39000000.0
2006-09-11 05:19:00,2.32701,2.32731,2.32684,2.32731,44600000.0
2006-09-11 05:20:00,2.3271,2.32724,2.32697,2.32724,47900000.0
2006-09-11 05:21:00,2.32724,2.32733,2.32716,2.32716,32699999.0
2006-09-11 05:22:00,2.32701,2.32727,2.32697,2.32727,51699999.0
2006-09-11 05:23:00,2.32732,2.32757,2.32726,2.32745,18700000.0
2006-09-11 05:24:00,2.32716,2.32728,2.32703,2.32728,18700000.0
2006-09-11 05:25:00,2.32739,2.3274,2.32687,2.32687,26700000.0
2006-09-11 05:26:00,2.32738,2.3275,2.32735,2.32742,21000000.0
2006-09-11 05:27:00,2.32741,2.32757,2.3273,2.32749,25900000.0
2006-09-11 05:28:00,2.32752,2.32752,2.32735,2.32735,30100000.0
2006-09-11 05:29:00,2.3273,2.32738,2.32716,2.32728,28800000.0
2006-09-11 05:30:00,2.32713,2.3273,2.32684,2.3273,29200000.0
2006-09-11 05:31:00,2.32702,2.3272,2.32702,2.32712,31600000.0
2006-09-11 05:32:00,2.32704,2.32704,2.32679,2.3268,22500000.0
2006-09-11 05:33:00,2.32664,2.32694,2.32664,2.32683,46300000.0
2006-09-11 05:34:00,2.32673,2.32688,2.32673,2.32683,36100000.0
2006-09-11 05:35:00,2.32694,2.32694,2.32685,2.32693,23500000.0
2006-09-11 05:36:00,2.3268,2.3269,2.32673,2.32678,23900000.0
2006-09-11 05:37:00,2.32679,2.32699,2.32679,2.32693,44100000.0
2006-09-11 05:38:00,2.32693,2.32708,2.32682,2.32708,31300000.0
2006-09-11 05:39:00,2.32695,2.32709,2.3269,2.32709,23400000.0
2006-09-11 05:40:00,2.327,2.32719,2.32684,2.32684,27900000.0
2006-09-11 05:41:00,2.3268,2.3269,2.3268,2.32682,28900000.0
2006-09-11 05:42:00,2.32675,2.32683,2.32675,2.32683,38700000.0
2006-09-11 05:43:00,2.32689,2.32689,2.32685,2.32687,24000000.0
2006-09-11 05:44:00,2.3268,2.32689,2.3268,2.32682,18700000.0
2006-09-11 05:45:00,2.32698,2.32698,2.32688,2.32688,29200000.0
2006-09-11 05:46:00,2.32695,2.32695,2.32679,2.3268,39000000.0
2006-09-11 05:47:00,2.32672,2.32672,2.32646,2.32668,20000000.0
2006-09-11 05:48:00,2.32674,2.32684,2.32662,2.32679,36700000.0
2006-09-11 05:49:00,2.32665,2.32676,2.32641,2.32676,46000000.0
2006-09-11 05:50:00,2.32654,2.32681,2.32642,2.32681,18100000.0
2006-09-11 05:51:00,2.32686,2.32686,2.32663,2.3267,47500000.0
2006-09-11 05:52:00,2.32686,2.32694,2.32686,2.32694,12600000.0
2006-09-11 05:53:00,2.32692,2.32704,2.32692,2.32702,39300000.0
2006-09-11 05:54:00,2.32688,2.3269,2.32684,2.32686,16800000.0
2006-09-11 05:55:00,2.32674,2.32683,2.3267,2.3267,54500000.0
2006-09-11 05:56:00,2.32676,2.32679,2.32651,2.32673,38300000.0
2006-09-11 05:57:00,2.3268,2.32697,2.32672,2.32679,53600000.0
2006-09-11 05:58:00,2.32676,2.32704,2.32676,2.32678,19700000.0
2006-09-11 05:59:00,2.32686,2.32686,2.32676,2.32678,19700000.0
2006-09-11 06:00:00,2.32714,2.32735,2.32704,2.32718,17100000.0
2006-09-11 06:01:00,2.3274,2.3274,2.3273,2.3273,7600000.0
2006-09-11 06:02:00,2.32709,2.32717,2.32683,2.32693,42900000.0
2006-09-11 06:03:00,2.32677,2.32677,2.32659,2.32677,20700000.0
2006-09-11 06:04:00,2.32688,2.32692,2.32688,2.32692,14400000.0
2006-09-11 06:05:00,2.3269,2.32713,2.3269,2.32713,43400000.0
2006-09-11 06:06:00,2.32716,2.32716,2.32688,2.327,32000000.0
2006-09-11 06:07:00,2.32694,2.32721,2.32694,2.32703,53800000.0
2006-09-11 06:08:00,2.32705,2.32716,2.32675,2.32705,41000000.0
2006-09-11 06:09:00,2.32693,2.32701,2.32663,2.32701,24800000.0
2006-09-11 06:10:00,2.32701,2.32706,2.32689,2.32704,35300000.0
2006-09-11 06:11:00,2.32706,2.32721,2.32695,2.32695,51500000.0
2006-09-11 06:12:00,2.32691,2.32727,2.32691,2.32715,39800000.0
2006-09-11 06:13:00,2.3271,2.32713,2.32708,2.3271,28300000.0
2006-09-11 06:14:00,2.3272,2.3272,2.32689,2.32689,38800000.0
2006-09-11 06:15:00,2.32698,2.32706,2.32684,2.32684,43700000.0
2006-09-11 06:16:00,2.32699,2.32699,2.32681,2.32687,22100000.0
2006-09-11 06:17:00,2.32677,2.3269,2.32676,2.3269,17200000.0
2006-09-11 06:18:00,2.32685,2.32685,2.32675,2.32685,12400000.0
2006-09-11 06:19:00,2.32682,2.32693,2.32673,2.32675,31400000.0
2006-09-11 06:20:00,2.32679,2.32683,2.32658,2.32662,50700000.0
2006-09-11 06:21:00,2.3267,2.32686,2.32661,2.32686,24600000.0
2006-09-11 06:22:00,2.32687,2.32712,2.32678,2.32712,22200000.0
2006-09-11 06:23:00,2.32704,2.32704,2.32667,2.32682,29600000.0
2006-09-11 06:24:00,2.32699,2.32705,2.3268,2.3268,12700000.0
2006-09-11 06:25:00,2.32671,2.32695,2.32671,2.3268,40300000.0
2006-09-11 06:26:00,2.3269,2.32691,2.3268,2.3269,25000000.0
2006-09-11 06:27:00,2.32683,2.32689,2.3267,2.32688,26900000.0
2006-09-11 06:28:00,2.32685,2.32685,2.32661,2.32673,25700000.0
2006-09-11 06:29:00,2.32662,2.32692,2.32657,2.3267,42400000.0
2006-09-11 06:30:00,2.32683,2.32683,2.32667,2.3267,12100000.0
2006-09-11 06:31:00,2.32672,2.32692,2.32665,2.32683,45100000.0
2006-09-11 06:32:00,2.32693,2.327,2.32673,2.32695,26500000.0
2006-09-11 06:33:00,2.32685,2.32695,2.32683,2.32685,22400000.0
2006-09-11 06:34:00,2.3269,2.32692,2.32679,2.32692,14700000.0
2006-09-11 06:35:00,2.32705,2.32719,2.32702,2.32711,35400000.0
2006-09-11 06:36:00,2.32687,2.32735,2.32687,2.32708,45700000.0
2006-09-11 06:37:00,2.32708,2.32723,2.32704,2.32706,36700000.0
2006-09-11 06:38:00,2.32709,2.32731,2.32703,2.32704,53700000.0
2006-09-11 06:39:00,2.32712,2.32728,2.32705,2.32705,34000000.0
2006-09-11 06:40:00,2.32722,2.32728,2.32717,2.32717,34000000.0
2006-09-11 06:41:00,2.32712,2.32729,2.32707,2.32707,49200000.0
2006-09-11 06:42:00,2.32717,2.32736,2.32709,2.32736,19200000.0
2006-09-11 06:43:00,2.32738,2.32751,2.32735,2.32747,31200000.0
2006-09-11 06:44:00,2.3273,2.32736,2.32722,2.32722,25900001.0
2006-09-11 06:45:00,2.327,2.32727,2.327,2.32715,40400000.0
2006-09-11 06:46:00,2.32696,2.32724,2.32692,2.32716,38300000.0
2006-09-11 06:47:00,2.3272,2.32732,2.32718,2.32732,26600000.0
2006-09-11 06:48:00,2.32717,2.32717,2.32709,2.32709,12500000.0
2006-09-11 06:49:00,2.32717,2.32717,2.32696,2.32707,43200000.0
2006-09-11 06:50:00,2.32709,2.32717,2.32709,2.32716,21900000.0
2006-09-11 06:51:00,2.32721,2.32729,2.32699,2.32701,19700000.0
2006-09-11 06:52:00,2.32715,2.3272,2.32704,2.32718,57400000.0
2006-09-11 06:53:00,2.32715,2.32723,2.32707,2.32712,25100000.0
2006-09-11 06:54:00,2.3272,2.32731,2.3272,2.32728,45200000.0
2006-09-11 06:55:00,2.32733,2.32741,2.32722,2.32722,24800000.0
2006-09-11 06:56:00,2.32721,2.3273,2.32696,2.32714,42200000.0
2006-09-11 06:57:00,2.32698,2.32708,2.3266,2.3266,42400000.0
2006-09-11 06:58:00,2.32653,2.32684,2.32653,2.32663,33300000.0
2006-09-11 06:59:00,2.3266,2.32681,2.3266,2.32667,32600000.0
2006-09-11 07:00:00,2.32673,2.32701,2.32666,2.32693,31600000.0
2006-09-11 07:01:00,2.32683,2.32704,2.32658,2.32666,36100000.0
2006-09-11 07:02:00,2.32675,2.32677,2.32653,2.3267,37000000.0
2006-09-11 07:03:00,2.32642,2.32642,2.32595,2.32632,23600000.0
2006-09-11 07:04:00,2.32642,2.32642,2.32586,2.32595,33600000.0
2006-09-11 07:05:00,2.32616,2.32641,2.32616,2.32628,17000000.0
2006-09-11 07:06:00,2.32637,2.32659,2.32631,2.32639,55800000.0
2006-09-11 07:07:00,2.32631,2.32652,2.32611,2.32652,28200000.0
2006-09-11 07:08:00,2.32656,2.32662,2.32641,2.32641,24700000.0
2006-09-11 07:09:00,2.32632,2.32657,2.32626,2.32638,35900000.0
2006-09-11 07:10:00,2.3264,2.32671,2.3264,2.32659,20200000.0
2006-09-11 07:11:00,2.32655,2.32676,2.32655,2.32662,38400000.0
2006-09-11 07:12:00,2.3267,2.32686,2.3267,2.32674,40600000.0
2006-09-11 07:13:00,2.32665,2.3269,2.32665,2.32688,42600000.0
2006-09-11 07:14:00,2.3268,2.32698,2.32673,2.32683,29900000.0
2006-09-11 07:15:00,2.32705,2.32718,2.32683,2.32705,49500000.0
2006-09-11 07:16:00,2.32671,2.32687,2.32652,2.32664,46300000.0
2006-09-11 07:17:00,2.32657,2.32657,2.32625,2.32643,36800000.0
2006-09-11 07:18:00,2.32648,2.32677,2.32643,2.32677,57800000.0
2006-09-11 07:19:00,2.32668,2.32678,2.32649,2.3265,33100000.0
2006-09-11 07:20:00,2.3268,2.32693,2.32668,2.32687,19600000.0
2006-09-11 07:21:00,2.32691,2.32717,2.32686,2.32717,55699999.0
2006-09-11 07:22:00,2.32691,2.32708,2.32691,2.32702,14600000.0
2006-09-11 07:23:00,2.32713,2.32725,2.32692,2.32703,40500000.0
2006-09-11 07:24:00,2.32697,2.32697,2.3261,2.32638,36100000.0
2006-09-11 07:25:00,2.32615,2.32628,2.32602,2.3262,38200000.0
2006-09-11 07:26:00,2.32608,2.32669,2.32603,2.3266,14800000.0
2006-09-11 07:27:00,2.32661,2.32662,2.32641,2.32641,32600000.0
2006-09-11 07:28:00,2.32636,2.32686,2.32636,2.32683,34300001.0
2006-09-11 07:29:00,2.32678,2.32695,2.32647,2.32695,24200000.0
2006-09-11 07:30:00,2.32719,2.32719,2.32687,2.32687,33300000.0
2006-09-11 07:31:00,2.32681,2.32684,2.32661,2.32675,38000000.0
2006-09-11 07:32:00,2.32682,2.32694,2.32643,2.32672,41000000.0
2006-09-11 07:33:00,2.32675,2.3269,2.32672,2.32673,33200000.0
2006-09-11 07:34:00,2.32654,2.32686,2.32642,2.3267,22800000.0
2006-09-11 07:35:00,2.32679,2.32679,2.3264,2.3264,21600000.0
2006-09-11 07:36:00,2.32667,2.32696,2.32661,2.32693,42500000.0
2006-09-11 07:37:00,2.32688,2.32735,2.32687,2.32719,60300000.0
2006-09-11 07:38:00,2.32716,2.32741,2.32709,2.3273,51300000.0
2006-09-11 07:39:00,2.32726,2.32738,2.32705,2.32708,23300000.0
2006-09-11 07:40:00,2.32698,2.32702,2.32679,2.32696,40500000.0
2006-09-11 07:41:00,2.32697,2.32697,2.32652,2.32652,34700000.0
2006-09-11 07:42:00,2.32642,2.32654,2.32616,2.32631,32100000.0
2006-09-11 07:43:00,2.32623,2.32623,2.32613,2.32613,26600000.0
2006-09-11 07:44:00,2.32621,2.32628,2.32612,2.32626,19200000.0
2006-09-11 07:45:00,2.3264,2.32657,2.32631,2.32633,49600000.0
2006-09-11 07:46:00,2.32646,2.3265,2.3262,2.32649,25200000.0
2006-09-11 07:47:00,2.32648,2.3265,2.3263,2.3263,47900000.0
2006-09-11 07:48:00,2.32628,2.32659,2.32628,2.32637,18100000.0
2006-09-11 07:49:00,2.32639,2.32664,2.32635,2.32635,49099999.0
2006-09-11 07:50:00,2.32624,2.32634,2.32612,2.32621,27000000.0
2006-09-11 07:51:00,2.32642,2.32647,2.32603,2.32603,29900000.0
2006-09-11 07:52:00,2.32619,2.32637,2.32598,2.32618,55100000.0
2006-09-11 07:53:00,2.32628,2.32628,2.32599,2.32616,20900000.0
2006-09-11 07:54:00,2.32622,2.32654,2.32613,2.32613,43300000.0
2006-09-11 07:55:00,2.32627,2.32663,2.32627,2.32647,30200000.0
2006-09-11 07:56:00,2.32649,2.32657,2.32623,2.3264,37400000.0
2006-09-11 07:57:00,2.3266,2.32662,2.32596,2.32637,64400000.0
2006-09-11 07:58:00,2.32648,2.32664,2.32634,2.32663,22200000.0
2006-09-11 07:59:00,2.32653,2.32654,2.32628,2.32628,33200000.0
2006-09-11 08:00:00,2.3267,2.32676,2.32635,2.3266,42400000.0
2006-09-11 08:01:00,2.32672,2.32673,2.32656,2.32662,51500000.0
2006-09-11 08:02:00,2.32644,2.32662,2.32638,2.32654,46700000.0
2006-09-11 08:03:00,2.3264,2.3264,2.32613,2.32633,33400000.0
2006-09-11 08:04:00,2.32629,2.32638,2.32596,2.3262,33400000.0
2006-09-11 08:05:00,2.32616,2.32688,2.32616,2.32688,27800000.0
2006-09-11 08:06:00,2.32672,2.32682,2.32658,2.32672,66600000.0
2006-09-11 08:07:00,2.32673,2.3269,2.3266,2.32672,36900000.0
2006-09-11 08:08:00,2.32663,2.32721,2.32654,2.32721,28800000.0
2006-09-11 08:09:00,2.32755,2.3277,2.32735,2.3277,21600000.0
2006-09-11 08:10:00,2.3277,2.32776,2.32758,2.3276,49099999.0
2006-09-11 08:11:00,2.32764,2.32777,2.32732,2.32732,27000000.0
2006-09-11 08:12:00,2.32754,2.32768,2.3273,2.3273,28800000.0
2006-09-11 08:13:00,2.3273,2.3273,2.32694,2.32706,32100000.0
2006-09-11 08:14:00,2.32721,2.32721,2.32685,2.32685,45500000.0
2006-09-11 08:15:00,2.32701,2.32701,2.32655,2.32655,18600000.0
2006-09-11 08:16:00,2.32664,2.32664,2.32567,2.3258,35100000.0
2006-09-11 08:17:00,2.32546,2.32546,2.32503,2.32518,27800000.0
2006-09-11 08:18:00,2.3251,2.32545,2.3251,2.32532,23800000.0
2006-09-11 08:19:00,2.32536,2.32536,2.32514,2.32524,21400000.0
2006-09-11 08:20:00,2.32504,2.32566,2.32504,2.32562,45000000.0
2006-09-11 08:21:00,2.32556,2.32559,2.32541,2.32557,25600000.0
2006-09-11 08:22:00,2.32542,2.32577,2.32537,2.32556,42700000.0
2006-09-11 08:23:00,2.3254,2.32545,2.32516,2.3254,27500000.0
2006-09-11 08:24:00,2.32524,2.32571,2.32513,2.32553,46100000.0
2006-09-11 08:25:00,2.32565,2.32565,2.32527,2.32527,43500000.0
2006-09-11 08:26:00,2.32537,2.32544,2.32495,2.3253,39800000.0
2006-09-11 08:27:00,2.32547,2.32577,2.32547,2.32577,18300000.0
2006-09-11 08:28:00,2.32591,2.32612,2.32582,2.32605,49200000.0
2006-09-11 08:29:00,2.32597,2.32611,2.32578,2.32611,27600000.0
2006-09-11 08:30:00,2.32618,2.32649,2.326,2.32604,24400000.0
2006-09-11 08:31:00,2.32632,2.32632,2.32573,2.32581,41300000.0
2006-09-11 08:32:00,2.32592,2.32604,2.32571,2.32573,28000000.0
2006-09-11 08:33:00,2.32578,2.32612,2.32578,2.32593,34400000.0
2006-09-11 08:34:00,2.32603,2.32628,2.32581,2.32581,46000000.0
2006-09-11 08:35:00,2.32593,2.32593,2.32561,2.32561,33300001.0
2006-09-11 08:36:00,2.32564,2.32584,2.32561,2.3257,69600000.0
2006-09-11 08:37:00,2.32575,2.32598,2.32575,2.32594,37500000.0
2006-09-11 08:38:00,2.32593,2.32623,2.3257,2.32623,32100000.0
2006-09-11 08:39:00,2.32598,2.32642,2.32598,2.32642,23100000.0
2006-09-11 08:40:00,2.32622,2.32622,2.32585,2.32601,23000000.0
2006-09-11 08:41:00,2.32584,2.32594,2.3258,2.3259,39800000.0
2006-09-11 08:42:00,2.32591,2.326,2.32574,2.32581,42400000.0
2006-09-11 08:43:00,2.3258,2.32602,2.32567,2.32567,45800000.0
2006-09-11 08:44:00,2.3257,2.32603,2.3257,2.32582,17400000.0
2006-09-11 08:45:00,2.32591,2.32614,2.32585,2.32614,34400000.0
2006-09-11 08:46:00,2.3261,2.3261,2.32585,2.32585,32000000.0
2006-09-11 08:47:00,2.32588,2.32613,2.32574,2.32608,46700000.0
2006-09-11 08:48:00,2.32585,2.32609,2.32568,2.32568,37600000.0
2006-09-11 08:49:00,2.32572,2.32612,2.32569,2.32607,48300000.0
2006-09-11 08:50:00,2.32599,2.32612,2.32586,2.32591,24800000.0
2006-09-11 08:51:00,2.32591,2.32599,2.32566,2.32585,25600000.0
2006-09-11 08:52:00,2.32593,2.32611,2.32579,2.326,43000000.0
2006-09-11 08:53:00,2.32612,2.32627,2.32583,2.32609,47400000.0
2006-09-11 08:54:00,2.32632,2.32632,2.32563,2.32565,44700000.0
2006-09-11 08:55:00,2.32581,2.32586,2.32552,2.32577,62000000.0
2006-09-11 08:56:00,2.32554,2.32593,2.32554,2.32578,34700000.0
2006-09-11 08:57:00,2.32577,2.32596,2.32555,2.32564,69499999.0
2006-09-11 08:58:00,2.32579,2.32579,2.32547,2.32551,28100000.0
2006-09-11 08:59:00,2.32547,2.32551,2.32508,2.32536,28200000.0
2006-09-11 09:00:00,2.32555,2.3257,2.32531,2.32565,44600000.0
2006-09-11 09:01:00,2.32578,2.32578,2.32532,2.32532,23000000.0
2006-09-11 09:02:00,2.32533,2.3257,2.32533,2.32549,36400000.0
2006-09-11 09:03:00,2.32561,2.32584,2.3255,2.32561,41900000.0
2006-09-11 09:04:00,2.32584,2.32584,2.32513,2.32535,30200000.0
2006-09-11 09:05:00,2.32572,2.3258,2.32553,2.3258,24400000.0
2006-09-11 09:06:00,2.32569,2.32601,2.32569,2.32598,42200000.0
2006-09-11 09:07:00,2.32603,2.32603,2.32583,2.3259,54799999.0
2006-09-11 09:08:00,2.32604,2.32611,2.32591,2.32602,35300000.0
2006-09-11 09:09:00,2.32586,2.32594,2.32575,2.32588,34799999.0
2006-09-11 09:10:00,2.32571,2.32586,2.32558,2.32586,15100000.0
2006-09-11 09:11:00,2.32598,2.3261,2.32576,2.32596,22500000.0
2006-09-11 09:12:00,2.32574,2.32582,2.32563,2.32563,48700000.0
2006-09-11 09:13:00,2.32557,2.32577,2.32549,2.32573,22300000.0
2006-09-11 09:14:00,2.32567,2.32583,2.32553,2.32583,35100000.0
2006-09-11 09:15:00,2.32574,2.32596,2.32572,2.32596,43700000.0
2006-09-11 09:16:00,2.32576,2.32601,2.32558,2.32577,47200000.0
2006-09-11 09:17:00,2.32604,2.32638,2.32584,2.32623,42700000.0
2006-09-11 09:18:00,2.32628,2.32631,2.32605,2.32608,18900000.0
2006-09-11 09:19:00,2.326,2.32618,2.32598,2.32611,33800000.0
2006-09-11 09:20:00,2.32617,2.32654,2.32612,2.32645,28900000.0
2006-09-11 09:21:00,2.32667,2.32668,2.32644,2.32655,67400000.0
2006-09-11 09:22:00,2.32677,2.32677,2.32647,2.32655,53900000.0
2006-09-11 09:23:00,2.3268,2.3268,2.32615,2.32633,38000000.0
2006-09-11 09:24:00,2.3263,2.32681,2.3263,2.32675,39600000.0
2006-09-11 09:25:00,2.32672,2.32684,2.32661,2.32684,22900000.0
2006-09-11 09:26:00,2.32669,2.32677,2.32662,2.32667,37300000.0
2006-09-11 09:27:00,2.32666,2.32666,2.32603,2.32625,23700000.0
2006-09-11 09:28:00,2.3263,2.3264,2.32619,2.3264,30700000.0
2006-09-11 09:29:00,2.32628,2.32641,2.32617,2.32641,21400000.0
2006-09-11 09:30:00,2.32614,2.32647,2.32614,2.32628,30700000.0
2006-09-11 09:31:00,2.32651,2.3266,2.32637,2.32656,24000000.0
2006-09-11 09:32:00,2.32667,2.32673,2.32647,2.32668,41600000.0
2006-09-11 09:33:00,2.3267,2.32685,2.32667,2.32676,32000000.0
2006-09-11 09:34:00,2.3268,2.3268,2.32665,2.32671,32500000.0
2006-09-11 09:35:00,2.32666,2.32685,2.32655,2.32666,23600000.0
2006-09-11 09:36:00,2.32669,2.32674,2.32645,2.32661,31800000.0
2006-09-11 09:37:00,2.32656,2.32656,2.32638,2.32643,24800000.0
2006-09-11 09:38:00,2.32652,2.32655,2.32606,2.32617,13600000.0
2006-09-11 09:39:00,2.3259,2.32608,2.32567,2.32579,50600000.0
2006-09-11 09:40:00,2.32579,2.32593,2.32568,2.32585,36800000.0
2006-09-11 09:41:00,2.32569,2.32576,2.32558,2.32576,23200000.0
2006-09-11 09:42:00,2.32558,2.32558,2.32529,2.32557,28800000.0
2006-09-11 09:43:00,2.32539,2.32547,2.32521,2.32544,18800000.0
2006-09-11 09:44:00,2.32552,2.32555,2.32536,2.32551,37100000.0
2006-09-11 09:45:00,2.32542,2.32545,2.32518,2.32521,37000000.0
2006-09-11 09:46:00,2.32527,2.32534,2.32525,2.32525,16700000.0
2006-09-11 09:47:00,2.3251,2.3254,2.32504,2.32517,29600000.0
2006-09-11 09:48:00,2.32526,2.32531,2.32505,2.32505,39800000.0
2006-09-11 09:49:00,2.32519,2.32519,2.32479,2.32502,19600000.0
2006-09-11 09:50:00,2.32516,2.32523,2.32478,2.32504,49000000.0
2006-09-11 09:51:00,2.32527,2.32527,2.32497,2.32512,32800000.0
2006-09-11 09:52:00,2.32503,2.32514,2.32496,2.32499,37700000.0
2006-09-11 09:53:00,2.32513,2.32571,2.32502,2.32553,37100000.0
2006-09-11 09:54:00,2.32535,2.32542,2.32515,2.32515,19500000.0
2006-09-11 09:55:00,2.32516,2.32523,2.32487,2.32504,42300000.0
2006-09-11 09:56:00,2.32513,2.32523,2.32489,2.32505,30900000.0
2006-09-11 09:57:00,2.32502,2.32511,2.32471,2.32485,31700000.0
2006-09-11 09:58:00,2.32503,2.32503,2.32461,2.32464,21800000.0
2006-09-11 09:59:00,2.32474,2.32492,2.32459,2.32478,61300000.0
2006-09-11 10:00:00,2.32473,2.32483,2.32457,2.32457,45400000.0
2006-09-11 10:01:00,2.32482,2.32482,2.32446,2.32466,34000000.0
2006-09-11 10:02:00,2.32503,2.32527,2.32484,2.32505,33100000.0
2006-09-11 10:03:00,2.32505,2.32505,2.32469,2.32469,37700000.0
2006-09-11 10:04:00,2.32468,2.32505,2.32443,2.3248,29700000.0
2006-09-11 10:05:00,2.32501,2.32524,2.32493,2.32506,38000000.0
2006-09-11 10:06:00,2.32505,2.32523,2.32481,2.32487,50600000.0
2006-09-11 10:07:00,2.32489,2.32518,2.32472,2.32503,32800000.0
2006-09-11 10:08:00,2.3249,2.32503,2.32475,2.32491,31800000.0
2006-09-11 10:09:00,2.32477,2.32488,2.32462,2.32462,34900000.0
2006-09-11 10:10:00,2.32463,2.32497,2.3246,2.32482,56200000.0
2006-09-11 10:11:00,2.32472,2.32486,2.32424,2.32469,43400000.0
2006-09-11 10:12:00,2.32483,2.32515,2.32468,2.32505,43500000.0
2006-09-11 10:13:00,2.32495,2.32517,2.32493,2.32499,14000000.0
2006-09-11 10:14:00,2.32487,2.32533,2.32487,2.3251,46500001.0
2006-09-11 10:15:00,2.32508,2.3253,2.32478,2.32518,29500000.0
2006-09-11 10:16:00,2.32481,2.32489,2.32444,2.32449,37600000.0
2006-09-11 10:17:00,2.32468,2.32468,2.32419,2.32451,39300000.0
2006-09-11 10:18:00,2.32466,2.32477,2.32439,2.32464,27500000.0
2006-09-11 10:19:00,2.32442,2.32442,2.3237,2.3237,28500000.0
2006-09-11 10:20:00,2.32398,2.3244,2.32398,2.3244,24200000.0
2006-09-11 10:21:00,2.32446,2.32446,2.32388,2.32408,83499999.0
2006-09-11 10:22:00,2.32401,2.32433,2.32401,2.32433,51600000.0
2006-09-11 10:23:00,2.32415,2.32431,2.32379,2.32379,30400000.0
2006-09-11 10:24:00,2.32373,2.32423,2.32373,2.32423,22300000.0
2006-09-11 10:25:00,2.32406,2.32406,2.32352,2.32356,40500000.0
2006-09-11 10:26:00,2.32372,2.32404,2.32362,2.32362,49700000.0
2006-09-11 10:27:00,2.32356,2.32383,2.32324,2.32333,47000000.0
2006-09-11 10:28:00,2.32329,2.32336,2.32273,2.32296,31200000.0
2006-09-11 10:29:00,2.32303,2.32307,2.32263,2.32279,40600000.0
2006-09-11 10:30:00,2.3225,2.3225,2.32082,2.32092,46300000.0
2006-09-11 10:31:00,2.32116,2.32116,2.32045,2.32045,45500000.0
2006-09-11 10:32:00,2.32044,2.32094,2.32044,2.32053,40000000.0
2006-09-11 10:33:00,2.32057,2.3207,2.31995,2.32,46500000.0
2006-09-11 10:34:00,2.31984,2.32001,2.31948,2.31991,22200000.0
2006-09-11 10:35:00,2.31992,2.32018,2.31984,2.32001,66300000.0
2006-09-11 10:36:00,2.32002,2.32018,2.31962,2.31994,54100000.0
2006-09-11 10:37:00,2.31967,2.31997,2.31954,2.31994,41000000.0
2006-09-11 10:38:00,2.32008,2.32039,2.32008,2.3203,20600000.0
2006-09-11 10:39:00,2.3199,2.32036,2.31978,2.32028,29000000.0
2006-09-11 10:40:00,2.3205,2.3205,2.31999,2.32008,35900000.0
2006-09-11 10:41:00,2.32004,2.32058,2.31996,2.32057,44500000.0
2006-09-11 10:42:00,2.32046,2.32069,2.32034,2.32054,30400000.0
2006-09-11 10:43:00,2.32043,2.32092,2.32043,2.32082,23500000.0
2006-09-11 10:44:00,2.32043,2.32073,2.32041,2.32041,32800000.0
2006-09-11 10:45:00,2.3206,2.32061,2.32024,2.32061,13100000.0
2006-09-11 10:46:00,2.32078,2.32092,2.32041,2.32063,57400000.0
2006-09-11 10:47:00,2.32068,2.32084,2.32054,2.32084,42300000.0
2006-09-11 10:48:00,2.3209,2.32097,2.32081,2.3209,34200000.0
2006-09-11 10:49:00,2.32084,2.321,2.32073,2.321,34200000.0
2006-09-11 10:50:00,2.32067,2.32083,2.32061,2.32069,46900000.0
2006-09-11 10:51:00,2.3207,2.32077,2.32021,2.32034,17300000.0
2006-09-11 10:52:00,2.32048,2.3205,2.32014,2.32023,40500000.0
2006-09-11 10:53:00,2.32017,2.32021,2.31991,2.31991,25500000.0
2006-09-11 10:54:00,2.31991,2.32015,2.31991,2.31998,23200000.0
2006-09-11 10:55:00,2.32003,2.32043,2.32003,2.32033,57200000.0
2006-09-11 10:56:00,2.32033,2.32062,2.32017,2.32025,32600000.0
2006-09-11 10:57:00,2.31989,2.31995,2.3195,2.3195,41300000.0
2006-09-11 10:58:00,2.3194,2.31956,2.31929,2.31953,35900000.0
2006-09-11 10:59:00,2.31954,2.31971,2.31953,2.31971,46100000.0
2006-09-11 11:00:00,2.31972,2.32003,2.31972,2.32003,37200000.0
2006-09-11 11:01:00,2.3198,2.32004,2.31964,2.3197,21800000.0
2006-09-11 11:02:00,2.31971,2.31982,2.31923,2.3193,35800000.0
2006-09-11 11:03:00,2.3191,2.31942,2.31894,2.31927,44800000.0
2006-09-11 11:04:00,2.31886,2.31902,2.31858,2.31867,58700000.0
2006-09-11 11:05:00,2.31877,2.31897,2.31856,2.31875,41100000.0
2006-09-11 11:06:00,2.31905,2.3193,2.31905,2.3193,24400000.0
2006-09-11 11:07:00,2.31915,2.31933,2.31914,2.31923,46300000.0
2006-09-11 11:08:00,2.31923,2.31953,2.31923,2.31928,28300000.0
2006-09-11 11:09:00,2.31921,2.31929,2.31911,2.31913,25100000.0
2006-09-11 11:10:00,2.31901,2.31924,2.31901,2.31914,19300000.0
2006-09-11 11:11:00,2.31931,2.31933,2.31899,2.31915,37200000.0
2006-09-11 11:12:00,2.31896,2.31928,2.31896,2.31919,12400000.0
2006-09-11 11:13:00,2.3194,2.3194,2.31897,2.31912,52900000.0
2006-09-11 11:14:00,2.3192,2.31941,2.3192,2.31941,48900000.0
2006-09-11 11:15:00,2.31941,2.31979,2.31923,2.31979,51200000.0
2006-09-11 11:16:00,2.31971,2.31971,2.31917,2.31928,38300000.0
2006-09-11 11:17:00,2.31922,2.31925,2.31907,2.31911,37100000.0
2006-09-11 11:18:00,2.31917,2.31962,2.31917,2.31929,45600000.0
2006-09-11 11:19:00,2.31941,2.31954,2.31905,2.3192,28500000.0
2006-09-11 11:20:00,2.31905,2.31919,2.31871,2.31919,54400000.0
2006-09-11 11:21:00,2.31901,2.31942,2.31892,2.31942,27300000.0
2006-09-11 11:22:00,2.31931,2.31935,2.31907,2.31932,35100000.0
2006-09-11 11:23:00,2.31939,2.31939,2.31918,2.31918,42700000.0
2006-09-11 11:24:00,2.31907,2.31931,2.31871,2.31931,46400000.0
2006-09-11 11:25:00,2.31935,2.31956,2.31935,2.3194,37500000.0
2006-09-11 11:26:00,2.3193,2.31954,2.3191,2.31945,37300000.0
2006-09-11 11:27:00,2.31939,2.31946,2.31911,2.31921,31600000.0
2006-09-11 11:28:00,2.3189,2.31904,2.31824,2.31824,50900000.0
2006-09-11 11:29:00,2.31793,2.31803,2.31769,2.31772,49500001.0
2006-09-11 11:30:00,2.31781,2.31827,2.31781,2.31821,20900000.0
2006-09-11 11:31:00,2.31818,2.31844,2.31811,2.3183,40200000.0
2006-09-11 11:32:00,2.31831,2.31855,2.31821,2.31855,31000000.0
2006-09-11 11:33:00,2.31851,2.3189,2.31837,2.3189,63200000.0
2006-09-11 11:34:00,2.31892,2.31898,2.31862,2.31884,43600000.0
2006-09-11 11:35:00,2.31898,2.31906,2.3187,2.3187,36800000.0
2006-09-11 11:36:00,2.31896,2.31935,2.31893,2.31905,52600000.0
2006-09-11 11:37:00,2.31919,2.3195,2.31906,2.31948,64300001.0
2006-09-11 11:38:00,2.3192,2.31958,2.31913,2.31958,64100001.0
2006-09-11 11:39:00,2.31961,2.31961,2.31897,2.31916,53000000.0
2006-09-11 11:40:00,2.31899,2.31919,2.31891,2.31916,31400000.0
2006-09-11 11:41:00,2.31899,2.31917,2.31891,2.31896,31800000.0
2006-09-11 11:42:00,2.31885,2.31913,2.31877,2.31897,38200000.0
2006-09-11 11:43:00,2.31881,2.31881,2.31853,2.31858,22200000.0
2006-09-11 11:44:00,2.31847,2.31855,2.31829,2.3185,19200000.0
2006-09-11 11:45:00,2.31808,2.31808,2.31742,2.31758,21800000.0
2006-09-11 11:46:00,2.31749,2.3175,2.31717,2.31736,30800000.0
2006-09-11 11:47:00,2.31712,2.31725,2.31693,2.31693,29700000.0
2006-09-11 11:48:00,2.31675,2.31689,2.31639,2.31639,38900000.0
2006-09-11 11:49:00,2.31611,2.31611,2.31523,2.31563,19200000.0
2006-09-11 11:50:00,2.31574,2.31645,2.31558,2.31644,45300000.0
2006-09-11 11:51:00,2.31674,2.31674,2.31626,2.31631,31200000.0
2006-09-11 11:52:00,2.31642,2.31645,2.31612,2.3163,34400000.0
2006-09-11 11:53:00,2.31613,2.31632,2.316,2.31628,29000000.0
2006-09-11 11:54:00,2.31645,2.3166,2.31618,2.31658,39200000.0
2006-09-11 11:55:00,2.3166,2.31678,2.31644,2.31677,33500000.0
2006-09-11 11:56:00,2.31691,2.31695,2.31669,2.31677,43800000.0
2006-09-11 11:57:00,2.31709,2.31709,2.31677,2.31695,52600000.0
2006-09-11 11:58:00,2.31702,2.31709,2.31672,2.31672,36800000.0
2006-09-11 11:59:00,2.31671,2.31703,2.31668,2.31672,25500000.0
2006-09-11 12:00:00,2.31682,2.31702,2.31678,2.31686,41300000.0
2006-09-11 12:01:00,2.31712,2.31741,2.31703,2.31724,46700000.0
2006-09-11 12:02:00,2.31719,2.31728,2.31697,2.31704,35400000.0
2006-09-11 12:03:00,2.31707,2.31773,2.31707,2.31763,32900000.0
2006-09-11 12:04:00,2.31752,2.31813,2.31752,2.31811,45200000.0
2006-09-11 12:05:00,2.3184,2.3186,2.31816,2.31816,49200000.0
2006-09-11 12:06:00,2.31851,2.31851,2.31832,2.31848,37800000.0
2006-09-11 12:07:00,2.31825,2.31833,2.31798,2.31798,35700000.0
2006-09-11 12:08:00,2.31801,2.31801,2.31765,2.31787,58100000.0
2006-09-11 12:09:00,2.31801,2.3182,2.31788,2.31788,30100000.0
2006-09-11 12:10:00,2.31792,2.31792,2.31768,2.3178,34700000.0
2006-09-11 12:11:00,2.31801,2.31801,2.31765,2.31765,16800000.0
2006-09-11 12:12:00,2.31757,2.31773,2.31741,2.31755,30600000.0
2006-09-11 12:13:00,2.31742,2.31756,2.31724,2.31724,33100000.0
2006-09-11 12:14:00,2.31731,2.31731,2.31666,2.31666,33800000.0
2006-09-11 12:15:00,2.3164,2.31674,2.3164,2.31673,26700000.0
2006-09-11 12:16:00,2.31676,2.31689,2.3165,2.31653,56000000.0
2006-09-11 12:17:00,2.31663,2.31681,2.31654,2.31671,52200000.0
2006-09-11 12:18:00,2.31685,2.3169,2.31646,2.3169,50900000.0
2006-09-11 12:19:00,2.31687,2.31714,2.31678,2.31697,25000000.0
2006-09-11 12:20:00,2.31684,2.31701,2.31684,2.3169,30800000.0
2006-09-11 12:21:00,2.31687,2.3171,2.3168,2.3168,27600000.0
2006-09-11 12:22:00,2.31704,2.31735,2.31704,2.31722,33600000.0
2006-09-11 12:23:00,2.31744,2.31756,2.31725,2.3175,39400000.0
2006-09-11 12:24:00,2.31763,2.31779,2.31737,2.31737,38000000.0
2006-09-11 12:25:00,2.31746,2.31766,2.31746,2.31754,56900000.0
2006-09-11 12:26:00,2.31713,2.31755,2.31712,2.31734,22300000.0
2006-09-11 12:27:00,2.31744,2.31744,2.31703,2.31727,37100000.0
2006-09-11 12:28:00,2.31734,2.31751,2.31677,2.31684,22800000.0
2006-09-11 12:29:00,2.31685,2.31685,2.31639,2.31675,55400000.0
2006-09-11 12:30:00,2.31677,2.31679,2.31642,2.31673,47700001.0
2006-09-11 12:31:00,2.31658,2.31727,2.31658,2.31727,28000000.0
2006-09-11 12:32:00,2.31745,2.31757,2.31704,2.31722,28600000.0
2006-09-11 12:33:00,2.31727,2.31734,2.31705,2.31723,49700000.0
2006-09-11 12:34:00,2.31695,2.31695,2.3168,2.3168,40700000.0
2006-09-11 12:35:00,2.31699,2.31699,2.31666,2.31677,29300000.0
2006-09-11 12:36:00,2.31687,2.31705,2.31672,2.31698,43300000.0
2006-09-11 12:37:00,2.31675,2.31708,2.31666,2.31708,18400000.0
2006-09-11 12:38:00,2.31703,2.31703,2.31656,2.31675,32400000.0
2006-09-11 12:39:00,2.31674,2.31674,2.31631,2.31648,49600000.0
2006-09-11 12:40:00,2.31655,2.31679,2.31627,2.31665,48900000.0
2006-09-11 12:41:00,2.31674,2.31684,2.3165,2.31677,74899999.0
2006-09-11 12:42:00,2.3169,2.31693,2.3165,2.31683,45300000.0
2006-09-11 12:43:00,2.31675,2.31705,2.31675,2.31695,29600000.0
2006-09-11 12:44:00,2.31692,2.31716,2.31682,2.31698,44000000.0
2006-09-11 12:45:00,2.31695,2.31711,2.31672,2.3169,32700000.0
2006-09-11 12:46:00,2.31659,2.31673,2.31646,2.3166,32700000.0
2006-09-11 12:47:00,2.3166,2.31693,2.31653,2.31677,36800000.0
2006-09-11 12:48:00,2.31673,2.31673,2.31656,2.31656,49700000.0
2006-09-11 12:49:00,2.31666,2.31668,2.3163,2.31648,28400000.0
2006-09-11 12:50:00,2.31663,2.31663,2.31606,2.31606,36100000.0
2006-09-11 12:51:00,2.31584,2.3164,2.31584,2.3162,25900000.0
2006-09-11 12:52:00,2.3163,2.31661,2.31619,2.31661,49300000.0
2006-09-11 12:53:00,2.31672,2.31696,2.31659,2.31696,34100000.0
2006-09-11 12:54:00,2.31688,2.31688,2.31675,2.31687,25100000.0
2006-09-11 12:55:00,2.317,2.31705,2.31695,2.31697,38300000.0
2006-09-11 12:56:00,2.3169,2.31712,2.31674,2.31674,35100000.0
2006-09-11 12:57:00,2.31673,2.3171,2.31658,2.3171,30200000.0
2006-09-11 12:58:00,2.31713,2.31745,2.31713,2.31745,25100000.0
2006-09-11 12:59:00,2.31734,2.31802,2.31734,2.31802,53000000.0
2006-09-11 13:00:00,2.3177,2.31788,2.31749,2.31759,65200000.0
2006-09-11 13:01:00,2.3174,2.31761,2.3173,2.3173,26500000.0
2006-09-11 13:02:00,2.31723,2.31723,2.31701,2.31705,46100000.0
2006-09-11 13:03:00,2.3169,2.3173,2.3169,2.31711,20200000.0
2006-09-11 13:04:00,2.31712,2.31776,2.31712,2.31746,45800000.0
2006-09-11 13:05:00,2.31737,2.31775,2.31737,2.31756,30900000.0
2006-09-11 13:06:00,2.31771,2.31834,2.31771,2.31821,38600000.0
2006-09-11 13:07:00,2.31838,2.31846,2.31821,2.31821,50600000.0
2006-09-11 13:08:00,2.31829,2.31853,2.31822,2.3184,38200000.0
2006-09-11 13:09:00,2.31826,2.31837,2.31812,2.31837,42700000.0
2006-09-11 13:10:00,2.31821,2.31847,2.31809,2.3183,39800000.0
2006-09-11 13:11:00,2.31843,2.31848,2.31821,2.31822,30400000.0
2006-09-11 13:12:00,2.31794,2.31805,2.31779,2.31785,22100000.0
2006-09-11 13:13:00,2.31775,2.31799,2.31775,2.31784,40600000.0
2006-09-11 13:14:00,2.31759,2.31763,2.31736,2.31763,35300000.0
2006-09-11 13:15:00,2.31762,2.31804,2.31749,2.31804,35100000.0
2006-09-11 13:16:00,2.31773,2.31789,2.31766,2.31783,42800000.0
2006-09-11 13:17:00,2.31755,2.31783,2.31745,2.31769,34500000.0
2006-09-11 13:18:00,2.31778,2.31796,2.31753,2.31757,44900000.0
2006-09-11 13:19:00,2.3177,2.31786,2.3177,2.31781,20800000.0
2006-09-11 13:20:00,2.31782,2.31788,2.31754,2.31754,24500000.0
2006-09-11 13:21:00,2.31761,2.31779,2.31752,2.31757,58400000.0
2006-09-11 13:22:00,2.31745,2.31749,2.31728,2.31728,32000000.0
2006-09-11 13:23:00,2.31723,2.31736,2.31723,2.31728,15900000.0
2006-09-11 13:24:00,2.31729,2.31744,2.31713,2.31721,27800000.0
2006-09-11 13:25:00,2.31736,2.31749,2.31728,2.31735,13200000.0
2006-09-11 13:26:00,2.31729,2.31739,2.31716,2.31718,32200000.0
2006-09-11 13:27:00,2.31694,2.31711,2.31691,2.31704,52100000.0
2006-09-11 13:28:00,2.31698,2.3171,2.31674,2.31674,34300000.0
2006-09-11 13:29:00,2.31679,2.31705,2.31679,2.31705,47099999.0
2006-09-11 13:30:00,2.3171,2.3171,2.31681,2.31708,35800000.0
2006-09-11 13:31:00,2.3169,2.3169,2.31671,2.31683,27000000.0
2006-09-11 13:32:00,2.31679,2.3169,2.31667,2.31679,34200000.0
2006-09-11 13:33:00,2.31699,2.31709,2.31682,2.317,36200000.0
2006-09-11 13:34:00,2.31712,2.31728,2.31701,2.31728,41200000.0
2006-09-11 13:35:00,2.31724,2.31743,2.31716,2.31735,34800000.0
2006-09-11 13:36:00,2.31729,2.31735,2.31706,2.31735,54500000.0
2006-09-11 13:37:00,2.31716,2.31732,2.31703,2.31703,44800000.0
2006-09-11 13:38:00,2.3173,2.3173,2.31682,2.31708,29900000.0
2006-09-11 13:39:00,2.31709,2.3173,2.31709,2.31716,41200000.0
2006-09-11 13:40:00,2.31716,2.31721,2.31703,2.31703,29200000.0
2006-09-11 13:41:00,2.31698,2.31708,2.31688,2.31689,32100000.0
2006-09-11 13:42:00,2.31691,2.3171,2.31678,2.3171,43400000.0
2006-09-11 13:43:00,2.31696,2.31711,2.31693,2.31701,28300000.0
2006-09-11 13:44:00,2.31721,2.31731,2.31679,2.31683,30500000.0
2006-09-11 13:45:00,2.31687,2.31687,2.31661,2.31661,35600000.0
2006-09-11 13:46:00,2.31669,2.31695,2.31668,2.31695,69199999.0
2006-09-11 13:47:00,2.31688,2.31688,2.31652,2.31663,28900000.0
2006-09-11 13:48:00,2.31663,2.31696,2.31663,2.31679,30300000.0
2006-09-11 13:49:00,2.31699,2.31699,2.31678,2.31683,31500000.0
2006-09-11 13:50:00,2.31664,2.31664,2.31636,2.3166,32200000.0
2006-09-11 13:51:00,2.31641,2.31663,2.31641,2.31653,19800000.0
2006-09-11 13:52:00,2.31643,2.31657,2.31627,2.31652,43400000.0
2006-09-11 13:53:00,2.3164,2.31646,2.31625,2.31645,47800000.0
2006-09-11 13:54:00,2.31636,2.31648,2.31615,2.31625,19200000.0
2006-09-11 13:55:00,2.31631,2.3166,2.31621,2.3164,56300000.0
2006-09-11 13:56:00,2.31654,2.3171,2.31654,2.31699,26400000.0
2006-09-11 13:57:00,2.31734,2.31734,2.31686,2.3173,37400000.0
2006-09-11 13:58:00,2.31725,2.3174,2.31711,2.3174,27300000.0
2006-09-11 13:59:00,2.31706,2.31706,2.31677,2.317,48800000.0
2006-09-11 14:00:00,2.31699,2.31699,2.31661,2.31666,44300000.0
2006-09-11 14:01:00,2.31647,2.3168,2.31631,2.3168,37900000.0
2006-09-11 14:02:00,2.31668,2.31673,2.31646,2.31654,28800000.0
2006-09-11 14:03:00,2.31661,2.31681,2.31657,2.31668,40700000.0
2006-09-11 14:04:00,2.31667,2.31667,2.31648,2.31648,25800000.0
2006-09-11 14:05:00,2.31622,2.31631,2.31611,2.31622,70500001.0
2006-09-11 14:06:00,2.31621,2.31642,2.3161,2.31635,37800000.0
2006-09-11 14:07:00,2.31648,2.3168,2.31648,2.31659,40400000.0
2006-09-11 14:08:00,2.31668,2.31675,2.31641,2.31675,54400000.0
2006-09-11 14:09:00,2.31696,2.31702,2.31648,2.3167,25300000.0
2006-09-11 14:10:00,2.31661,2.31661,2.31623,2.3163,45100000.0
2006-09-11 14:11:00,2.3165,2.3165,2.31603,2.31603,44400000.0
2006-09-11 14:12:00,2.31646,2.31646,2.31615,2.31636,68400000.0
2006-09-11 14:13:00,2.31637,2.31637,2.31608,2.31622,30500000.0
2006-09-11 14:14:00,2.31645,2.31675,2.31645,2.3167,48600000.0
2006-09-11 14:15:00,2.31635,2.3165,2.31622,2.31622,20900000.0
2006-09-11 14:16:00,2.31593,2.31605,2.31577,2.31598,29200000.0
2006-09-11 14:17:00,2.31582,2.31617,2.31582,2.31607,19100000.0
2006-09-11 14:18:00,2.31621,2.31621,2.316,2.31607,16200000.0
2006-09-11 14:19:00,2.31594,2.31618,2.31594,2.31618,79099998.0
2006-09-11 14:20:00,2.31621,2.31663,2.31612,2.31643,31200000.0
2006-09-11 14:21:00,2.31639,2.31675,2.31636,2.31651,70299999.0
2006-09-11 14:22:00,2.31663,2.317,2.31656,2.3168,51100000.0
2006-09-11 14:23:00,2.31681,2.31681,2.31659,2.31659,32500000.0
2006-09-11 14:24:00,2.31668,2.31679,2.31668,2.31672,45400000.0
2006-09-11 14:25:00,2.31663,2.31689,2.31663,2.31667,37000000.0
2006-09-11 14:26:00,2.31686,2.31698,2.31669,2.31689,59500000.0
2006-09-11 14:27:00,2.31701,2.31725,2.31682,2.31725,38700000.0
2006-09-11 14:28:00,2.31702,2.31719,2.31687,2.31693,40100000.0
2006-09-11 14:29:00,2.31696,2.31702,2.31672,2.31698,47900000.0
2006-09-11 14:30:00,2.31692,2.31741,2.31689,2.31721,64900000.0
2006-09-11 14:31:00,2.31731,2.31732,2.31699,2.31711,39800000.0
2006-09-11 14:32:00,2.31712,2.31746,2.31708,2.31717,43300000.0
2006-09-11 14:33:00,2.31739,2.31749,2.31724,2.31738,42200000.0
2006-09-11 14:34:00,2.31752,2.31764,2.31714,2.31761,41700000.0
2006-09-11 14:35:00,2.31754,2.31792,2.31752,2.31775,36600000.0
2006-09-11 14:36:00,2.3175,2.31767,2.31731,2.31767,24100000.0
2006-09-11 14:37:00,2.31759,2.31799,2.31757,2.31783,42600000.0
2006-09-11 14:38:00,2.31766,2.31795,2.31754,2.31754,39900000.0
2006-09-11 14:39:00,2.31746,2.31777,2.31731,2.3175,27100000.0
2006-09-11 14:40:00,2.31751,2.31784,2.31751,2.31777,48500000.0
2006-09-11 14:41:00,2.31754,2.31754,2.31727,2.31747,31100000.0
2006-09-11 14:42:00,2.31763,2.31763,2.3172,2.3175,34600000.0
2006-09-11 14:43:00,2.31719,2.31742,2.31695,2.31696,64799999.0
2006-09-11 14:44:00,2.31702,2.31723,2.31694,2.31723,28200000.0
2006-09-11 14:45:00,2.31714,2.31736,2.31699,2.31735,58500000.0
2006-09-11 14:46:00,2.31733,2.31733,2.31709,2.3171,26000000.0
2006-09-11 14:47:00,2.31717,2.31737,2.31711,2.31725,14200000.0
2006-09-11 14:48:00,2.3172,2.31765,2.3172,2.3174,33800000.0
2006-09-11 14:49:00,2.31746,2.31751,2.31731,2.31751,26700000.0
2006-09-11 14:50:00,2.31729,2.31735,2.31711,2.31735,17200000.0
2006-09-11 14:51:00,2.31731,2.31764,2.31716,2.31743,29000000.0
2006-09-11 14:52:00,2.31747,2.31747,2.31716,2.31723,44800000.0
2006-09-11 14:53:00,2.31716,2.31731,2.31706,2.31731,45500000.0
2006-09-11 14:54:00,2.31717,2.31717,2.31701,2.31701,29200000.0
2006-09-11 14:55:00,2.31694,2.31725,2.31694,2.31723,41800000.0
2006-09-11 14:56:00,2.31733,2.31755,2.31733,2.31751,18900000.0
2006-09-11 14:57:00,2.31749,2.31763,2.31718,2.31727,51300000.0
2006-09-11 14:58:00,2.31741,2.31769,2.31735,2.31735,48699999.0
2006-09-11 14:59:00,2.31726,2.31755,2.31726,2.31755,20200000.0
2006-09-11 15:00:00,2.3176,2.31775,2.31756,2.31756,32300000.0
2006-09-11 15:01:00,2.31763,2.31801,2.31763,2.31791,37000000.0
2006-09-11 15:02:00,2.31785,2.31802,2.31769,2.31774,29800000.0
2006-09-11 15:03:00,2.3178,2.31793,2.31775,2.31785,18000000.0
2006-09-11 15:04:00,2.3179,2.318,2.31766,2.31789,44800000.0
2006-09-11 15:05:00,2.3179,2.31803,2.31776,2.31803,40300000.0
2006-09-11 15:06:00,2.31802,2.31825,2.31782,2.31805,48800000.0
2006-09-11 15:07:00,2.31806,2.31806,2.3178,2.31803,28500000.0
2006-09-11 15:08:00,2.3181,2.3181,2.31772,2.31772,36600000.0
2006-09-11 15:09:00,2.31786,2.31794,2.31769,2.31771,22800000.0
2006-09-11 15:10:00,2.31753,2.31778,2.31738,2.31772,27500000.0
2006-09-11 15:11:00,2.31736,2.31755,2.31708,2.31728,56800000.0
2006-09-11 15:12:00,2.31732,2.31744,2.317,2.31701,36500000.0
2006-09-11 15:13:00,2.31737,2.31737,2.31686,2.3169,37700001.0
2006-09-11 15:14:00,2.31717,2.31718,2.31707,2.31718,42100000.0
2006-09-11 15:15:00,2.31724,2.31726,2.31704,2.31704,20700000.0
2006-09-11 15:16:00,2.31694,2.31694,2.31671,2.31672,23000000.0
2006-09-11 15:17:00,2.31685,2.317,2.31685,2.31687,14300000.0
2006-09-11 15:18:00,2.3169,2.31701,2.31688,2.31701,43600000.0
2006-09-11 15:19:00,2.31712,2.31722,2.317,2.31709,46500000.0
2006-09-11 15:20:00,2.31693,2.31712,2.31686,2.31694,34800000.0
2006-09-11 15:21:00,2.31707,2.31728,2.31707,2.31728,3800000.0
2006-09-11 15:22:00,2.31726,2.31753,2.31726,2.31753,28100000.0
2006-09-11 15:23:00,2.31733,2.31733,2.31716,2.31718,32800000.0
2006-09-11 15:24:00,2.31733,2.31762,2.31713,2.31728,29000000.0
2006-09-11 15:25:00,2.31734,2.31746,2.31725,2.31733,55100000.0
2006-09-11 15:26:00,2.31735,2.31745,2.31724,2.31732,23500000.0
2006-09-11 15:27:00,2.31721,2.31721,2.31699,2.31712,30300000.0
2006-09-11 15:28:00,2.31695,2.31704,2.31667,2.31688,35100000.0
2006-09-11 15:29:00,2.3167,2.3167,2.31638,2.31638,26400000.0
2006-09-11 15:30:00,2.31665,2.31675,2.31665,2.31675,21500000.0
2006-09-11 15:31:00,2.31678,2.31678,2.31654,2.31654,22700000.0
2006-09-11 15:32:00,2.31681,2.3169,2.31656,2.31688,34900000.0
2006-09-11 15:33:00,2.31677,2.31692,2.31673,2.31674,27600000.0
2006-09-11 15:34:00,2.31672,2.31704,2.3167,2.31689,30100000.0
2006-09-11 15:35:00,2.31679,2.31725,2.31679,2.3172,39200000.0
2006-09-11 15:36:00,2.31725,2.31741,2.31695,2.31732,55100000.0
2006-09-11 15:37:00,2.31758,2.3177,2.3174,2.31747,27800000.0
2006-09-11 15:38:00,2.31749,2.31758,2.31703,2.31713,57300000.0
2006-09-11 15:39:00,2.31723,2.31728,2.317,2.31702,31800000.0
2006-09-11 15:40:00,2.31697,2.31708,2.31672,2.31701,34500000.0
2006-09-11 15:41:00,2.31718,2.31734,2.31709,2.31709,18800000.0
2006-09-11 15:42:00,2.31705,2.31713,2.31698,2.31708,29400000.0
2006-09-11 15:43:00,2.317,2.31728,2.31695,2.31728,28100000.0
2006-09-11 15:44:00,2.31704,2.31719,2.31696,2.31696,48900000.0
2006-09-11 15:45:00,2.3171,2.31716,2.3169,2.317,32400000.0
2006-09-11 15:46:00,2.31684,2.3172,2.31684,2.31703,35700000.0
2006-09-11 15:47:00,2.31704,2.31726,2.31673,2.31695,32600000.0
2006-09-11 15:48:00,2.31677,2.31716,2.31677,2.31697,62100000.0
2006-09-11 15:49:00,2.31705,2.31714,2.31679,2.31714,54400000.0
2006-09-11 15:50:00,2.31734,2.31743,2.31706,2.31726,50900000.0
2006-09-11 15:51:00,2.31717,2.31726,2.31693,2.31693,42600000.0
2006-09-11 15:52:00,2.31678,2.31727,2.31675,2.31727,37200000.0
2006-09-11 15:53:00,2.31712,2.3174,2.31702,2.31702,30800000.0
2006-09-11 15:54:00,2.31709,2.31746,2.31709,2.31714,27300000.0
2006-09-11 15:55:00,2.3171,2.31724,2.31706,2.31708,24700000.0
2006-09-11 15:56:00,2.31694,2.31713,2.31675,2.31675,11800000.0
2006-09-11 15:57:00,2.3168,2.31685,2.31656,2.31683,33800000.0
2006-09-11 15:58:00,2.3169,2.31709,2.31679,2.31679,28500000.0
2006-09-11 15:59:00,2.31676,2.3169,2.31657,2.3169,24800000.0
2006-09-11 16:00:00,2.31706,2.31725,2.31689,2.31725,36300000.0
2006-09-11 16:01:00,2.31721,2.31745,2.31705,2.31745,19600000.0
2006-09-11 16:02:00,2.31762,2.31764,2.31715,2.31715,37900000.0
2006-09-11 16:03:00,2.31737,2.31773,2.31728,2.31773,26700000.0
2006-09-11 16:04:00,2.31768,2.31768,2.31719,2.31739,40600000.0
2006-09-11 16:05:00,2.31742,2.31767,2.31738,2.31765,23600000.0
2006-09-11 16:06:00,2.31775,2.31789,2.31769,2.31778,50500000.0
2006-09-11 16:07:00,2.31789,2.31801,2.31776,2.31796,46400000.0
2006-09-11 16:08:00,2.31759,2.31786,2.31754,2.3177,41000000.0
2006-09-11 16:09:00,2.31773,2.31812,2.31759,2.3179,42800000.0
2006-09-11 16:10:00,2.31777,2.31783,2.3176,2.31769,41100000.0
2006-09-11 16:11:00,2.31767,2.31805,2.31761,2.31805,24700000.0
2006-09-11 16:12:00,2.31776,2.31793,2.31767,2.31783,37400000.0
2006-09-11 16:13:00,2.31782,2.31799,2.31778,2.31789,25800000.0
2006-09-11 16:14:00,2.31781,2.31818,2.31771,2.31794,44800000.0
2006-09-11 16:15:00,2.31822,2.31822,2.31768,2.31774,24000000.0
2006-09-11 16:16:00,2.31788,2.31788,2.3177,2.3177,24800000.0
2006-09-11 16:17:00,2.31772,2.31796,2.31759,2.31767,28200000.0
2006-09-11 16:18:00,2.31761,2.31769,2.31738,2.31752,38100000.0
2006-09-11 16:19:00,2.31746,2.31784,2.31734,2.31766,49600000.0
2006-09-11 16:20:00,2.31761,2.31788,2.31742,2.31773,27000000.0
2006-09-11 16:21:00,2.31781,2.31821,2.31772,2.31815,30100000.0
2006-09-11 16:22:00,2.31833,2.31863,2.31833,2.31853,13600000.0
2006-09-11 16:23:00,2.31818,2.3187,2.31818,2.31818,25400000.0
2006-09-11 16:24:00,2.3182,2.31839,2.31795,2.31822,45900000.0
2006-09-11 16:25:00,2.31846,2.31846,2.31793,2.31805,46500001.0
2006-09-11 16:26:00,2.31808,2.31862,2.31808,2.31831,54000000.0
2006-09-11 16:27:00,2.31844,2.31859,2.31822,2.3183,45800000.0
2006-09-11 16:28:00,2.31817,2.31861,2.31817,2.31849,50400000.0
2006-09-11 16:29:00,2.31847,2.3187,2.31845,2.31864,38700000.0
2006-09-11 16:30:00,2.31866,2.31892,2.31857,2.31881,34100000.0
2006-09-11 16:31:00,2.31857,2.31905,2.31857,2.31869,35200000.0
2006-09-11 16:32:00,2.31858,2.31858,2.3182,2.3182,21000000.0
2006-09-11 16:33:00,2.31814,2.31828,2.31808,2.31828,31300000.0
2006-09-11 16:34:00,2.31816,2.31821,2.31801,2.31821,25500000.0
2006-09-11 16:35:00,2.31815,2.31819,2.31774,2.31802,39500000.0
2006-09-11 16:36:00,2.31807,2.3183,2.31799,2.31799,33100000.0
2006-09-11 16:37:00,2.31809,2.31841,2.31809,2.31834,36100000.0
2006-09-11 16:38:00,2.31828,2.31846,2.31815,2.31815,38100000.0
2006-09-11 16:39:00,2.31811,2.31831,2.31802,2.31823,33800000.0
2006-09-11 16:40:00,2.31862,2.31863,2.31837,2.31857,25900000.0
2006-09-11 16:41:00,2.31859,2.31895,2.3184,2.31895,54200000.0
2006-09-11 16:42:00,2.3191,2.31912,2.31871,2.31871,30600000.0
2006-09-11 16:43:00,2.31887,2.31896,2.31863,2.31889,37400000.0
2006-09-11 16:44:00,2.31872,2.31918,2.31872,2.31901,51500000.0
2006-09-11 16:45:00,2.31893,2.31923,2.31874,2.31923,38300000.0
2006-09-11 16:46:00,2.31922,2.31922,2.31885,2.31898,37900000.0
2006-09-11 16:47:00,2.319,2.31923,2.31897,2.31923,73299998.0
2006-09-11 16:48:00,2.319,2.319,2.31885,2.31893,25100000.0
2006-09-11 16:49:00,2.31888,2.31944,2.31876,2.31939,33800000.0
2006-09-11 16:50:00,2.31931,2.31931,2.31877,2.31881,29000000.0
2006-09-11 16:51:00,2.31872,2.31887,2.31854,2.31863,48600000.0
2006-09-11 16:52:00,2.31867,2.31879,2.31845,2.31879,33500000.0
2006-09-11 16:53:00,2.31883,2.319,2.31847,2.31847,17700000.0
2006-09-11 16:54:00,2.31877,2.31894,2.31874,2.31885,52300000.0
2006-09-11 16:55:00,2.31877,2.31896,2.31841,2.31841,37800000.0
2006-09-11 16:56:00,2.31843,2.31873,2.31843,2.31872,32000000.0
2006-09-11 16:57:00,2.31873,2.31873,2.31853,2.31855,26700000.0
2006-09-11 16:58:00,2.31855,2.31877,2.31832,2.31832,26400000.0
2006-09-11 16:59:00,2.31827,2.31885,2.31827,2.31885,52999999.0
2006-09-11 17:00:00,2.31882,2.31882,2.31852,2.3186,52400000.0
2006-09-11 17:01:00,2.31886,2.31888,2.31846,2.31859,38000000.0
2006-09-11 17:02:00,2.31843,2.31891,2.31843,2.31891,70999998.0
2006-09-11 17:03:00,2.31896,2.31906,2.31866,2.31875,38700000.0
2006-09-11 17:04:00,2.31879,2.31879,2.31847,2.31869,71300000.0
2006-09-11 17:05:00,2.31866,2.31893,2.31858,2.31893,28500000.0
2006-09-11 17:06:00,2.31898,2.31898,2.31869,2.31876,27000000.0
2006-09-11 17:07:00,2.31903,2.31916,2.31885,2.31915,58100001.0
2006-09-11 17:08:00,2.31909,2.31915,2.31894,2.31912,23100000.0
2006-09-11 17:09:00,2.31921,2.31921,2.31891,2.31895,15900000.0
2006-09-11 17:10:00,2.31884,2.31884,2.3182,2.31837,29600000.0
2006-09-11 17:11:00,2.31844,2.31851,2.31827,2.31841,34000000.0
2006-09-11 17:12:00,2.31857,2.31863,2.31848,2.31861,35400000.0
2006-09-11 17:13:00,2.31861,2.31866,2.3184,2.31858,40700000.0
2006-09-11 17:14:00,2.31852,2.31858,2.31835,2.31844,29400000.0
2006-09-11 17:15:00,2.3183,2.3186,2.31829,2.31852,31400000.0
2006-09-11 17:16:00,2.31846,2.31856,2.31829,2.31843,51300000.0
2006-09-11 17:17:00,2.31825,2.31856,2.31812,2.31848,28100000.0
2006-09-11 17:18:00,2.31847,2.31859,2.31837,2.31837,22000000.0
2006-09-11 17:19:00,2.31839,2.31839,2.31785,2.31785,40100000.0
2006-09-11 17:20:00,2.31774,2.31809,2.31767,2.31807,33800000.0
2006-09-11 17:21:00,2.31792,2.31809,2.31767,2.31767,63500000.0
2006-09-11 17:22:00,2.31759,2.31799,2.31759,2.31796,17300000.0
2006-09-11 17:23:00,2.31811,2.31821,2.31794,2.31805,48799999.0
2006-09-11 17:24:00,2.31784,2.31817,2.31784,2.318,35200000.0
2006-09-11 17:25:00,2.31821,2.31824,2.31769,2.31779,29800000.0
2006-09-11 17:26:00,2.31758,2.31768,2.31747,2.31766,53800000.0
2006-09-11 17:27:00,2.31773,2.31773,2.31739,2.31747,26800000.0
2006-09-11 17:28:00,2.31759,2.31759,2.31734,2.31734,29100000.0
2006-09-11 17:29:00,2.31726,2.31746,2.31712,2.31733,21600000.0
2006-09-11 17:30:00,2.31729,2.31736,2.31706,2.31723,40700000.0
2006-09-11 17:31:00,2.31716,2.31716,2.31689,2.31697,36400000.0
2006-09-11 17:32:00,2.31719,2.31725,2.31695,2.31725,46200000.0
2006-09-11 17:33:00,2.31709,2.31733,2.31709,2.31725,50500000.0
2006-09-11 17:34:00,2.31723,2.31745,2.31717,2.31717,25900000.0
2006-09-11 17:35:00,2.3173,2.3175,2.31724,2.31747,34300000.0
2006-09-11 17:36:00,2.31758,2.31774,2.31751,2.31765,38500000.0
2006-09-11 17:37:00,2.31759,2.31785,2.31749,2.31785,44900000.0
2006-09-11 17:38:00,2.31774,2.31803,2.31771,2.31803,21600000.0
2006-09-11 17:39:00,2.31804,2.31854,2.31804,2.31809,29400000.0
2006-09-11 17:40:00,2.31821,2.31874,2.31821,2.31873,23000000.0
2006-09-11 17:41:00,2.31881,2.31881,2.31822,2.31822,28400000.0
2006-09-11 17:42:00,2.31835,2.31865,2.31835,2.31856,27600000.0
2006-09-11 17:43:00,2.31863,2.31863,2.31804,2.31835,36300000.0
2006-09-11 17:44:00,2.31839,2.31867,2.31839,2.31857,38300000.0
2006-09-11 17:45:00,2.31863,2.31885,2.31859,2.31873,19700000.0
2006-09-11 17:46:00,2.31881,2.31896,2.31873,2.31887,22800000.0
2006-09-11 17:47:00,2.31877,2.31887,2.31869,2.31887,37300000.0
2006-09-11 17:48:00,2.31871,2.31875,2.31862,2.3187,43100000.0
2006-09-11 17:49:00,2.31875,2.31904,2.31874,2.31874,23100000.0
2006-09-11 17:50:00,2.31861,2.31906,2.31854,2.31906,59800000.0
2006-09-11 17:51:00,2.31891,2.31891,2.31842,2.31862,41900000.0
2006-09-11 17:52:00,2.31871,2.31875,2.31863,2.31863,40500000.0
2006-09-11 17:53:00,2.31866,2.31884,2.3185,2.31862,41400000.0
2006-09-11 17:54:00,2.31852,2.31876,2.3184,2.3186,27700000.0
2006-09-11 17:55:00,2.31862,2.31867,2.31842,2.31861,48800001.0
2006-09-11 17:56:00,2.31882,2.31885,2.31855,2.31869,18800000.0
2006-09-11 17:57:00,2.31875,2.31889,2.31868,2.31868,28100000.0
2006-09-11 17:58:00,2.31883,2.31907,2.31882,2.31904,50800000.0
2006-09-11 17:59:00,2.31886,2.31913,2.31876,2.31905,47200000.0
2006-09-11 18:00:00,2.31911,2.31932,2.31911,2.3192,45800000.0
2006-09-11 18:01:00,2.31921,2.31952,2.31906,2.31938,314000000.0
2006-09-11 18:02:00,2.31935,2.31951,2.31907,2.31927,300600000.0
2006-09-11 18:03:00,2.31926,2.31951,2.31903,2.31912,447400000.0
2006-09-11 18:04:00,2.3192,2.31961,2.3192,2.31954,302800000.0
2006-09-11 18:05:00,2.31957,2.31971,2.31921,2.31921,193200000.0
2006-09-11 18:06:00,2.31918,2.31939,2.319,2.31915,370900000.0
2006-09-11 18:07:00,2.3191,2.31946,2.3191,2.31942,441199999.0
2006-09-11 18:08:00,2.31916,2.31962,2.3191,2.3194,441900000.0
2006-09-11 18:09:00,2.31937,2.31967,2.31933,2.31962,272400000.0
2006-09-11 18:10:00,2.31964,2.31969,2.31945,2.31955,269600000.0
2006-09-11 18:11:00,2.31952,2.31979,2.31952,2.31974,252599999.0
2006-09-11 18:12:00,2.31975,2.31978,2.31948,2.31948,153100000.0
2006-09-11 18:13:00,2.3191,2.31934,2.31891,2.31916,161000001.0
2006-09-11 18:14:00,2.31937,2.31937,2.31904,2.31906,311500000.0
2006-09-11 18:15:00,2.31921,2.3199,2.31921,2.31952,379100000.0
2006-09-11 18:16:00,2.31972,2.31984,2.3193,2.31935,365000000.0
2006-09-11 18:17:00,2.31948,2.31974,2.31939,2.31948,215400000.0
2006-09-11 18:18:00,2.31938,2.31958,2.31907,2.31915,179100000.0
2006-09-11 18:19:00,2.31897,2.31909,2.31856,2.31875,281100000.0
2006-09-11 18:20:00,2.31874,2.31922,2.31874,2.31917,167300000.0
2006-09-11 18:21:00,2.31902,2.31912,2.31871,2.31899,227000000.0
2006-09-11 18:22:00,2.31905,2.31915,2.31885,2.31915,278100000.0
2006-09-11 18:23:00,2.31913,2.31924,2.31888,2.31923,351500001.0
2006-09-11 18:24:00,2.31916,2.31916,2.31874,2.3191,339699999.0
2006-09-11 18:25:00,2.31904,2.31904,2.31863,2.31863,258600000.0
2006-09-11 18:26:00,2.31865,2.31865,2.31789,2.31801,312200000.0
2006-09-11 18:27:00,2.31773,2.31798,2.31759,2.31795,354100000.0
2006-09-11 18:28:00,2.31804,2.31835,2.31792,2.31835,189800000.0
2006-09-11 18:29:00,2.31832,2.31851,2.31814,2.31814,246900000.0
2006-09-11 18:30:00,2.31804,2.31858,2.3179,2.31854,268900000.0
2006-09-11 18:31:00,2.31873,2.31896,2.31853,2.31885,190100000.0
2006-09-11 18:32:00,2.31888,2.31888,2.31845,2.31868,144900000.0
2006-09-11 18:33:00,2.31877,2.31913,2.31867,2.31913,295700001.0
2006-09-11 18:34:00,2.31925,2.31946,2.31913,2.31919,381900000.0
2006-09-11 18:35:00,2.31909,2.31909,2.31875,2.31895,179300000.0
2006-09-11 18:36:00,2.31899,2.3191,2.31885,2.31906,77600000.0
2006-09-11 18:37:00,2.31904,2.31904,2.3185,2.3185,131700000.0
2006-09-11 18:38:00,2.31841,2.31858,2.31826,2.31826,101300000.0
2006-09-11 18:39:00,2.31809,2.3184,2.31792,2.31792,172600000.0
2006-09-11 18:40:00,2.31803,2.31826,2.31789,2.31789,207100000.0
2006-09-11 18:41:00,2.31788,2.31825,2.31773,2.31825,146700000.0
2006-09-11 18:42:00,2.31844,2.31864,2.3181,2.31864,80300000.0
2006-09-11 18:43:00,2.31868,2.31879,2.3185,2.3185,56900000.0
2006-09-11 18:44:00,2.31861,2.31861,2.31824,2.31842,138400000.0
2006-09-11 18:45:00,2.31841,2.31846,2.3183,2.31844,75100000.0
2006-09-11 18:46:00,2.31848,2.31855,2.31837,2.31853,38900000.0
2006-09-11 18:47:00,2.31832,2.3185,2.31814,2.3185,38100000.0
2006-09-11 18:48:00,2.31835,2.31843,2.31812,2.31841,87400000.0
2006-09-11 18:49:00,2.31856,2.31856,2.31833,2.31835,32100000.0
2006-09-11 18:50:00,2.3182,2.31822,2.31802,2.31812,31200000.0
2006-09-11 18:51:00,2.31787,2.31796,2.31774,2.31775,166700000.0
2006-09-11 18:52:00,2.31766,2.31808,2.31766,2.31794,209800000.0
2006-09-11 18:53:00,2.31797,2.31812,2.3178,2.318,143500000.0
2006-09-11 18:54:00,2.31798,2.31814,2.31777,2.31814,120600000.0
2006-09-11 18:55:00,2.31829,2.31857,2.31809,2.31836,185299999.0
2006-09-11 18:56:00,2.31841,2.31846,2.31818,2.31818,52500001.0
2006-09-11 18:57:00,2.31822,2.31895,2.31822,2.31885,66200000.0
2006-09-11 18:58:00,2.31908,2.31932,2.31894,2.31894,229599999.0
2006-09-11 18:59:00,2.31895,2.31929,2.31875,2.31915,212799999.0
2006-09-11 19:00:00,2.31906,2.3195,2.3188,2.3195,71200000.0
2006-09-11 19:01:00,2.31945,2.31968,2.31945,2.31951,19000000.0
2006-09-11 19:02:00,2.31954,2.31985,2.31953,2.31976,177800000.0
2006-09-11 19:03:00,2.31975,2.32004,2.31964,2.31979,76400000.0
2006-09-11 19:04:00,2.31971,2.3198,2.31966,2.31978,46100000.0
2006-09-11 19:05:00,2.31967,2.31967,2.31899,2.31899,46700000.0
2006-09-11 19:06:00,2.31884,2.31909,2.31866,2.31885,257299999.0
2006-09-11 19:07:00,2.31882,2.31905,2.31878,2.31886,167200000.0
2006-09-11 19:08:00,2.31909,2.31947,2.31888,2.31938,225500000.0
2006-09-11 19:09:00,2.31947,2.31965,2.31937,2.31946,138200000.0
2006-09-11 19:10:00,2.31957,2.32064,2.31957,2.32043,113500000.0
2006-09-11 19:11:00,2.32035,2.32035,2.31988,2.31991,48500000.0
2006-09-11 19:12:00,2.31984,2.32005,2.31982,2.32005,24600000.0
2006-09-11 19:13:00,2.32019,2.32047,2.32009,2.32028,107700000.0
2006-09-11 19:14:00,2.32016,2.32016,2.31996,2.32004,86000000.0
2006-09-11 19:15:00,2.32005,2.32034,2.32005,2.3201,104400000.0
2006-09-11 19:16:00,2.32011,2.32014,2.31992,2.31995,29900000.0
2006-09-11 19:17:00,2.31969,2.31975,2.31685,2.31975,75900000.0
2006-09-11 19:18:00,2.31988,2.32002,2.31986,2.31992,105800000.0
2006-09-11 19:19:00,2.31992,2.32008,2.31987,2.31987,84800000.0
2006-09-11 19:20:00,2.32006,2.32015,2.3199,2.32,115300000.0
2006-09-11 19:21:00,2.31995,2.32008,2.3199,2.32005,120200000.0
2006-09-11 19:22:00,2.32004,2.32012,2.31983,2.31984,95599999.0
2006-09-11 19:23:00,2.31971,2.31978,2.31955,2.31963,149700000.0
2006-09-11 19:24:00,2.31979,2.31999,2.31975,2.31999,62000000.0
2006-09-11 19:25:00,2.32001,2.32013,2.31982,2.31985,76899999.0
2006-09-11 19:26:00,2.31985,2.32009,2.31982,2.32004,126900000.0
2006-09-11 19:27:00,2.32011,2.32025,2.32008,2.32011,122300000.0
2006-09-11 19:28:00,2.32,2.32001,2.31979,2.3198,97300000.0
2006-09-11 19:29:00,2.31998,2.32008,2.31981,2.31993,144299999.0
2006-09-11 19:30:00,2.31992,2.32009,2.3198,2.32009,215799999.0
2006-09-11 19:31:00,2.32,2.32,2.31974,2.32,72100000.0
2006-09-11 19:32:00,2.32019,2.32071,2.32019,2.32065,150500000.0
2006-09-11 19:33:00,2.32075,2.32085,2.32027,2.32027,50900000.0
2006-09-11 19:34:00,2.32027,2.32027,2.31995,2.32001,113700000.0
2006-09-11 19:35:00,2.32014,2.32037,2.32009,2.32017,117600000.0
2006-09-11 19:36:00,2.32014,2.32024,2.32011,2.32018,121400000.0
2006-09-11 19:37:00,2.3203,2.32035,2.32021,2.32035,45900000.0
2006-09-11 19:38:00,2.32026,2.32046,2.32026,2.32045,29500000.0
2006-09-11 19:39:00,2.32045,2.32076,2.32045,2.32072,60100000.0
2006-09-11 19:40:00,2.32096,2.32112,2.32076,2.32076,102900000.0
2006-09-11 19:41:00,2.32065,2.32078,2.3206,2.32063,93300000.0
2006-09-11 19:42:00,2.32082,2.32105,2.32081,2.32093,81700000.0
2006-09-11 19:43:00,2.32095,2.32122,2.32095,2.32112,27700000.0
2006-09-11 19:44:00,2.32105,2.3212,2.32093,2.32093,91700001.0
2006-09-11 19:45:00,2.3209,2.3212,2.3209,2.32119,29400000.0
2006-09-11 19:46:00,2.32128,2.32128,2.32086,2.321,89000000.0
2006-09-11 19:47:00,2.32108,2.32121,2.32108,2.32113,32400000.0
2006-09-11 19:48:00,2.32109,2.32125,2.32091,2.32101,63300000.0
2006-09-11 19:49:00,2.32117,2.32147,2.32117,2.32136,108400000.0
2006-09-11 19:50:00,2.32139,2.32149,2.32128,2.32135,58400000.0
2006-09-11 19:51:00,2.32138,2.32159,2.3213,2.32138,122999999.0
2006-09-11 19:52:00,2.32136,2.32159,2.32126,2.32152,63200000.0
2006-09-11 19:53:00,2.32162,2.32191,2.32162,2.32183,30300000.0
2006-09-11 19:54:00,2.32189,2.32191,2.32163,2.32163,60100001.0
2006-09-11 19:55:00,2.32149,2.3216,2.32145,2.32156,35700000.0
2006-09-11 19:56:00,2.32168,2.32194,2.32163,2.32173,55600000.0
2006-09-11 19:57:00,2.32185,2.32187,2.32162,2.32162,126600000.0
2006-09-11 19:58:00,2.32156,2.32176,2.32153,2.32165,117000000.0
2006-09-11 19:59:00,2.32152,2.32152,2.32124,2.32128,146000000.0
2006-09-11 20:00:00,2.3213,2.32167,2.3213,2.3215,63700000.0
2006-09-11 20:01:00,2.32145,2.32161,2.3211,2.32127,81800000.0
2006-09-11 20:02:00,2.32122,2.32139,2.3212,2.3212,38600000.0
2006-09-11 20:03:00,2.32128,2.3214,2.32117,2.32117,15800000.0
2006-09-11 20:04:00,2.32113,2.3214,2.32109,2.3214,29200000.0
2006-09-11 20:05:00,2.32147,2.32152,2.32139,2.32139,27000000.0
2006-09-11 20:06:00,2.32132,2.32135,2.32117,2.32121,53200000.0
2006-09-11 20:07:00,2.32138,2.32148,2.32126,2.32148,48000000.0
2006-09-11 20:08:00,2.3215,2.32174,2.32121,2.32146,94600000.0
2006-09-11 20:09:00,2.32161,2.32161,2.32138,2.32149,28400000.0
2006-09-11 20:10:00,2.3218,2.3218,2.32156,2.32159,16900000.0
2006-09-11 20:11:00,2.32145,2.32153,2.32134,2.32134,51200000.0
2006-09-11 20:12:00,2.32142,2.32194,2.32142,2.3219,118200000.0
2006-09-11 20:13:00,2.32181,2.3219,2.32169,2.32187,186400000.0
2006-09-11 20:14:00,2.32189,2.32189,2.32161,2.32164,82200000.0
2006-09-11 20:15:00,2.32177,2.32209,2.32173,2.32185,261600000.0
2006-09-11 20:16:00,2.32181,2.3219,2.32157,2.32182,134400000.0
2006-09-11 20:17:00,2.32179,2.32179,2.32164,2.32167,22000000.0
2006-09-11 20:18:00,2.32177,2.32183,2.32163,2.32164,81800000.0
2006-09-11 20:19:00,2.32175,2.32195,2.3217,2.32179,181799999.0
2006-09-11 20:20:00,2.32169,2.32191,2.32138,2.32155,247200000.0
2006-09-11 20:21:00,2.32143,2.32154,2.32139,2.32146,67800000.0
2006-09-11 20:22:00,2.32143,2.32155,2.32141,2.32154,100600000.0
2006-09-11 20:23:00,2.32156,2.32164,2.32142,2.32151,221700001.0
2006-09-11 20:24:00,2.32148,2.32164,2.32148,2.32153,64400000.0
2006-09-11 20:25:00,2.32146,2.32157,2.32139,2.3214,188600000.0
2006-09-11 20:26:00,2.32147,2.32153,2.32118,2.32137,154300000.0
2006-09-11 20:27:00,2.3213,2.32149,2.32121,2.32149,100400000.0
2006-09-11 20:28:00,2.32142,2.32142,2.3211,2.32113,222600000.0
2006-09-11 20:29:00,2.32125,2.32133,2.32103,2.32107,187600000.0
2006-09-11 20:30:00,2.3211,2.32139,2.3211,2.32128,424299999.0
2006-09-11 20:31:00,2.32119,2.32125,2.32096,2.32096,214100000.0
2006-09-11 20:32:00,2.32095,2.32102,2.32064,2.32102,347800000.0
2006-09-11 20:33:00,2.32107,2.32114,2.32093,2.32107,86900000.0
2006-09-11 20:34:00,2.32105,2.3211,2.32096,2.32102,73100000.0
2006-09-11 20:35:00,2.32112,2.32121,2.32094,2.32094,69000000.0
2006-09-11 20:36:00,2.32086,2.3212,2.32086,2.3212,58500000.0
2006-09-11 20:37:00,2.32111,2.3216,2.32099,2.32106,99200000.0
2006-09-11 20:38:00,2.32113,2.32145,2.32112,2.3212,164600000.0
2006-09-11 20:39:00,2.32096,2.32096,2.32038,2.32068,110100000.0
2006-09-11 20:40:00,2.3209,2.32117,2.32078,2.3208,209399999.0
2006-09-11 20:41:00,2.32083,2.32083,2.32052,2.32078,120000000.0
2006-09-11 20:42:00,2.32089,2.32089,2.32068,2.32071,75100001.0
2006-09-11 20:43:00,2.32078,2.3209,2.32061,2.32061,100100000.0
2006-09-11 20:44:00,2.32065,2.32081,2.32056,2.32058,242400000.0
2006-09-11 20:45:00,2.32062,2.32085,2.32062,2.3208,75700000.0
2006-09-11 20:46:00,2.32081,2.32081,2.32052,2.32052,37800000.0
2006-09-11 20:47:00,2.32061,2.32068,2.32042,2.32049,173800001.0
2006-09-11 20:48:00,2.3206,2.32074,2.32055,2.32074,243000000.0
2006-09-11 20:49:00,2.32093,2.32112,2.32091,2.32108,141200000.0
2006-09-11 20:50:00,2.32105,2.32123,2.32087,2.32087,171800000.0
2006-09-11 20:51:00,2.32085,2.32096,2.32078,2.32096,111200000.0
2006-09-11 20:52:00,2.32105,2.32133,2.32084,2.32107,147000000.0
2006-09-11 20:53:00,2.32106,2.3211,2.32077,2.32077,199200000.0
2006-09-11 20:54:00,2.32077,2.32089,2.3207,2.3207,145600000.0
2006-09-11 20:55:00,2.32066,2.32076,2.32066,2.32072,21000000.0
2006-09-11 20:56:00,2.32075,2.321,2.32075,2.32087,240500000.0
2006-09-11 20:57:00,2.32094,2.32122,2.32091,2.32108,324999999.0
2006-09-11 20:58:00,2.32121,2.32143,2.32117,2.32131,179900000.0
2006-09-11 20:59:00,2.32142,2.32172,2.32134,2.32153,291099998.0
2006-09-11 21:00:00,2.32161,2.32165,2.32119,2.3212,259500000.0
2006-09-11 21:01:00,2.32123,2.32141,2.32112,2.32129,320000000.0
2006-09-11 21:02:00,2.32153,2.32173,2.32141,2.32164,99300000.0
2006-09-11 21:03:00,2.32172,2.32172,2.3215,2.3217,84300000.0
2006-09-11 21:04:00,2.32156,2.32174,2.32148,2.32148,43400000.0
2006-09-11 21:05:00,2.3214,2.32148,2.32127,2.32127,47800000.0
2006-09-11 21:06:00,2.3213,2.32144,2.3213,2.32134,63300001.0
2006-09-11 21:07:00,2.32136,2.32151,2.32133,2.32142,30600000.0
2006-09-11 21:08:00,2.3215,2.32166,2.3215,2.3216,17900000.0
2006-09-11 21:09:00,2.32156,2.32167,2.32156,2.32163,37500000.0
2006-09-11 21:10:00,2.32165,2.32173,2.32143,2.32143,75200000.0
2006-09-11 21:11:00,2.32148,2.32169,2.32144,2.32148,131199999.0
2006-09-11 21:12:00,2.32144,2.32147,2.32141,2.32142,49100000.0
2006-09-11 21:13:00,2.32137,2.32156,2.32124,2.32124,108800000.0
2006-09-11 21:14:00,2.32141,2.32149,2.32117,2.32125,167600000.0
2006-09-11 21:15:00,2.32133,2.32153,2.32129,2.32133,175800000.0
2006-09-11 21:16:00,2.32143,2.32168,2.32135,2.3214,83600000.0
2006-09-11 21:17:00,2.32139,2.32152,2.3213,2.3213,151900000.0
2006-09-11 21:18:00,2.32121,2.32127,2.32101,2.32127,117000000.0
2006-09-11 21:19:00,2.32129,2.32139,2.3212,2.32122,107200000.0
2006-09-11 21:20:00,2.32124,2.3214,2.3211,2.32124,158900000.0
2006-09-11 21:21:00,2.32128,2.32166,2.32125,2.32125,244300001.0
2006-09-11 21:22:00,2.32134,2.32155,2.32119,2.32139,137600000.0
2006-09-11 21:23:00,2.3215,2.32152,2.32112,2.32112,123200000.0
2006-09-11 21:24:00,2.32122,2.32157,2.32122,2.32156,68400000.0
2006-09-11 21:25:00,2.32138,2.32139,2.32111,2.3212,60300000.0
2006-09-11 21:26:00,2.32121,2.32123,2.32107,2.32117,31200000.0
2006-09-11 21:27:00,2.32121,2.32121,2.32098,2.32104,47200000.0
2006-09-11 21:28:00,2.32105,2.32105,2.32089,2.32092,90900000.0
2006-09-11 21:29:00,2.32087,2.32101,2.32081,2.32085,44800000.0
2006-09-11 21:30:00,2.32087,2.32087,2.32064,2.3208,18200000.0
2006-09-11 21:31:00,2.32102,2.32115,2.32098,2.32098,22800000.0
2006-09-11 21:32:00,2.32108,2.3212,2.3209,2.32105,207800000.0
2006-09-11 21:33:00,2.32073,2.32095,2.32039,2.32081,75900000.0
2006-09-11 21:34:00,2.321,2.32106,2.32077,2.32077,133700000.0
2006-09-11 21:35:00,2.32085,2.32103,2.32085,2.32086,27700000.0
2006-09-11 21:36:00,2.32076,2.32076,2.32051,2.32067,27900000.0
2006-09-11 21:37:00,2.3207,2.32087,2.3207,2.32084,40900000.0
2006-09-11 21:38:00,2.32084,2.32102,2.32084,2.32095,72500000.0
2006-09-11 21:39:00,2.32093,2.32093,2.32092,2.32092,7200000.0
2006-09-11 21:40:00,2.32106,2.32108,2.32085,2.32095,35500000.0
2006-09-11 21:41:00,2.32086,2.32099,2.32086,2.32091,45700000.0
2006-09-11 21:42:00,2.32085,2.3209,2.32071,2.32089,86900000.0
2006-09-11 21:43:00,2.32076,2.32085,2.32062,2.32066,103000000.0
2006-09-11 21:44:00,2.32075,2.32079,2.32042,2.32045,106900000.0
2006-09-11 21:45:00,2.32044,2.32056,2.32035,2.32048,120500000.0
2006-09-11 21:46:00,2.32057,2.32067,2.32038,2.32052,63400000.0
2006-09-11 21:47:00,2.32053,2.32079,2.32043,2.32048,127100000.0
2006-09-11 21:48:00,2.32038,2.32057,2.32038,2.32042,46000000.0
2006-09-11 21:49:00,2.32042,2.32047,2.32029,2.32045,88900000.0
2006-09-11 21:50:00,2.3205,2.3205,2.32005,2.32007,42999999.0
2006-09-11 21:51:00,2.32008,2.32027,2.32001,2.32027,42300000.0
2006-09-11 21:52:00,2.32031,2.32045,2.32028,2.3203,121600000.0
2006-09-11 21:53:00,2.32033,2.32054,2.32032,2.32032,31200000.0
2006-09-11 21:54:00,2.32029,2.32031,2.32028,2.3203,31200000.0
2006-09-11 21:55:00,2.32035,2.32047,2.32021,2.32031,49000000.0
2006-09-11 21:56:00,2.32027,2.32036,2.32025,2.32028,60200000.0
2006-09-11 21:57:00,2.32027,2.32038,2.32027,2.32035,31200000.0
2006-09-11 21:58:00,2.32035,2.32061,2.32031,2.32048,59600000.0
2006-09-11 21:59:00,2.32053,2.32056,2.32028,2.32047,179100000.0
2006-09-11 22:00:00,2.32016,2.32045,2.32016,2.32035,51800000.0
2006-09-11 22:01:00,2.3203,2.32034,2.32025,2.32028,49000000.0
2006-09-11 22:02:00,2.32026,2.32051,2.32018,2.32018,84000000.0
2006-09-11 22:03:00,2.32008,2.3202,2.31992,2.3202,49300000.0
2006-09-11 22:04:00,2.32036,2.32061,2.32036,2.32044,74500000.0
2006-09-11 22:05:00,2.32047,2.32063,2.32045,2.32049,86899999.0
2006-09-11 22:06:00,2.32052,2.32069,2.32052,2.32052,39300000.0
2006-09-11 22:07:00,2.32067,2.32073,2.32045,2.32045,47100001.0
2006-09-11 22:08:00,2.32041,2.32053,2.32041,2.32051,34800000.0
2006-09-11 22:09:00,2.32052,2.32067,2.32046,2.32053,44200000.0
2006-09-11 22:10:00,2.32053,2.32069,2.32051,2.32069,29300000.0
2006-09-11 22:11:00,2.32069,2.32069,2.32052,2.32052,27000000.0
2006-09-11 22:12:00,2.32048,2.32067,2.32048,2.32054,80900000.0
2006-09-11 22:13:00,2.3205,2.3205,2.32045,2.32045,42500000.0
2006-09-11 22:14:00,2.32067,2.32067,2.32039,2.32066,29800000.0
2006-09-11 22:15:00,2.32052,2.32069,2.3205,2.32069,137400001.0
2006-09-11 22:16:00,2.32075,2.32085,2.32057,2.32062,124900000.0
2006-09-11 22:17:00,2.32067,2.32067,2.32056,2.32056,6200000.0
2006-09-11 22:18:00,2.32064,2.32076,2.32064,2.32066,25100000.0
2006-09-11 22:19:00,2.32052,2.32064,2.32049,2.32057,35100000.0
2006-09-11 22:20:00,2.32058,2.32062,2.32052,2.32054,23000000.0
2006-09-11 22:21:00,2.32063,2.3208,2.3206,2.3208,54200000.0
2006-09-11 22:22:00,2.32081,2.32092,2.32067,2.32075,119200000.0
2006-09-11 22:23:00,2.32072,2.32083,2.32072,2.32083,90700000.0
2006-09-11 22:24:00,2.32087,2.32096,2.32087,2.32087,13200000.0
2006-09-11 22:25:00,2.32096,2.32101,2.32092,2.32095,87400000.0
2006-09-11 22:26:00,2.32098,2.32098,2.32092,2.32093,19900000.0
2006-09-11 22:27:00,2.32099,2.32117,2.32097,2.32099,37700000.0
2006-09-11 22:28:00,2.32103,2.3219,2.32099,2.32177,43600000.0
2006-09-11 22:29:00,2.32176,2.32213,2.32176,2.32203,133000000.0
2006-09-11 22:30:00,2.322,2.32223,2.32192,2.32197,116299999.0
2006-09-11 22:31:00,2.32197,2.32197,2.32179,2.32179,29800000.0
2006-09-11 22:32:00,2.32181,2.32209,2.32171,2.32194,62399999.0
2006-09-11 22:33:00,2.32195,2.32207,2.32189,2.32195,57000000.0
2006-09-11 22:34:00,2.32191,2.32206,2.32191,2.32206,92800000.0
2006-09-11 22:35:00,2.32209,2.32209,2.32187,2.32192,31000000.0
2006-09-11 22:36:00,2.32201,2.32211,2.32201,2.32211,49600000.0
2006-09-11 22:37:00,2.32216,2.32224,2.32213,2.32213,45099999.0
2006-09-11 22:38:00,2.32222,2.32236,2.32216,2.32227,42100000.0
2006-09-11 22:39:00,2.32217,2.32222,2.32211,2.32211,21500001.0
2006-09-11 22:40:00,2.32199,2.32214,2.32178,2.32178,35700000.0
2006-09-11 22:41:00,2.32158,2.32158,2.32137,2.32137,58200000.0
2006-09-11 22:42:00,2.32138,2.32151,2.32133,2.32151,77700000.0
2006-09-11 22:43:00,2.32149,2.32181,2.32136,2.32145,123300000.0
2006-09-11 22:44:00,2.32137,2.32137,2.32113,2.32132,57500000.0
2006-09-11 22:45:00,2.3213,2.32132,2.3211,2.3211,60000000.0
2006-09-11 22:46:00,2.3211,2.32113,2.32101,2.32111,90800000.0
2006-09-11 22:47:00,2.32127,2.32134,2.321,2.32106,43700000.0
2006-09-11 22:48:00,2.32094,2.32108,2.32078,2.32101,44000000.0
2006-09-11 22:49:00,2.32102,2.32114,2.32083,2.32108,79600000.0
2006-09-11 22:50:00,2.32097,2.321,2.32087,2.321,13900000.0
2006-09-11 22:51:00,2.32099,2.32114,2.32084,2.32088,68000000.0
2006-09-11 22:52:00,2.32088,2.32099,2.3208,2.32082,51000000.0
2006-09-11 22:53:00,2.32095,2.3212,2.32087,2.32087,28800000.0
2006-09-11 22:54:00,2.32086,2.32102,2.32086,2.32096,31300000.0
2006-09-11 22:55:00,2.3209,2.321,2.3209,2.3209,40000000.0
2006-09-11 22:56:00,2.32116,2.32156,2.32116,2.32148,39800000.0
2006-09-11 22:57:00,2.32158,2.32168,2.32142,2.32168,18000000.0
2006-09-11 22:58:00,2.32148,2.32164,2.32133,2.32133,25600000.0
2006-09-11 22:59:00,2.32136,2.32165,2.32136,2.32165,25500000.0
2006-09-11 23:00:00,2.32157,2.32177,2.32152,2.32169,30200000.0
2006-09-11 23:01:00,2.32154,2.32173,2.32142,2.32155,45800000.0
2006-09-11 23:02:00,2.32167,2.3217,2.32155,2.3217,28800000.0
2006-09-11 23:03:00,2.32175,2.32185,2.32175,2.32185,4600000.0
2006-09-11 23:04:00,2.32188,2.3219,2.32161,2.3219,15200000.0
2006-09-11 23:05:00,2.3218,2.322,2.3218,2.322,7200000.0
2006-09-11 23:06:00,2.32204,2.32219,2.32194,2.32219,34300000.0
2006-09-11 23:07:00,2.32201,2.3222,2.32201,2.3222,17200000.0
2006-09-11 23:08:00,2.32237,2.32237,2.32212,2.32216,24700000.0
2006-09-11 23:09:00,2.32217,2.32225,2.32199,2.32217,13300000.0
2006-09-11 23:10:00,2.32212,2.32231,2.32197,2.32197,19400000.0
2006-09-11 23:11:00,2.3219,2.32208,2.3218,2.32194,19000000.0
2006-09-11 23:12:00,2.32193,2.32204,2.3218,2.32183,32900000.0
2006-09-11 23:13:00,2.32182,2.32198,2.32182,2.32198,39500000.0
2006-09-11 23:14:00,2.32189,2.32205,2.32189,2.3219,53800002.0
2006-09-11 23:15:00,2.32191,2.32195,2.32173,2.32173,21200000.0
2006-09-11 23:16:00,2.32172,2.32191,2.32172,2.32175,38100000.0
2006-09-11 23:17:00,2.32169,2.32171,2.32154,2.32154,23900000.0
2006-09-11 23:18:00,2.32175,2.32191,2.32171,2.32187,66099999.0
2006-09-11 23:19:00,2.32187,2.32192,2.32178,2.32187,29000000.0
2006-09-11 23:20:00,2.32183,2.32203,2.32167,2.32189,33300000.0
2006-09-11 23:21:00,2.32201,2.32201,2.3218,2.3218,5600000.0
2006-09-11 23:22:00,2.32193,2.32193,2.32183,2.32183,33700000.0
2006-09-11 23:23:00,2.32187,2.32187,2.32166,2.32177,49300001.0
2006-09-11 23:24:00,2.32183,2.32198,2.32183,2.32192,21200000.0
2006-09-11 23:25:00,2.32199,2.32201,2.32181,2.32191,41900000.0
2006-09-11 23:26:00,2.32187,2.32187,2.32183,2.32183,10400000.0
2006-09-11 23:27:00,2.32164,2.32174,2.32164,2.32166,9600000.0
2006-09-11 23:28:00,2.32162,2.32179,2.32162,2.32166,23400000.0
2006-09-11 23:29:00,2.32164,2.32177,2.32163,2.32168,16200000.0
2006-09-11 23:30:00,2.32169,2.32169,2.32153,2.32162,28500000.0
2006-09-11 23:31:00,2.32162,2.32162,2.32147,2.32147,26400000.0
2006-09-11 23:32:00,2.32159,2.32165,2.32159,2.32163,28400000.0
2006-09-11 23:33:00,2.32157,2.32159,2.32146,2.32147,52300000.0
2006-09-11 23:34:00,2.32157,2.32186,2.32157,2.32179,27900000.0
2006-09-11 23:35:00,2.32172,2.3218,2.32154,2.3216,36500000.0
2006-09-11 23:36:00,2.32164,2.3218,2.32164,2.3218,22400000.0
2006-09-11 23:37:00,2.32152,2.32154,2.32131,2.32154,27600000.0
2006-09-11 23:38:00,2.32184,2.32201,2.32184,2.32201,14800000.0
2006-09-11 23:39:00,2.32204,2.32245,2.32204,2.32231,35500000.0
2006-09-11 23:40:00,2.32227,2.32268,2.32227,2.32263,28400000.0
2006-09-11 23:41:00,2.3223,2.3223,2.32125,2.32125,21500000.0
2006-09-11 23:42:00,2.32134,2.32134,2.32105,2.32118,34900000.0
2006-09-11 23:43:00,2.32133,2.32144,2.32127,2.32137,28000000.0
2006-09-11 23:44:00,2.32162,2.32168,2.32151,2.32167,38400000.0
2006-09-11 23:45:00,2.3216,2.32165,2.32126,2.32165,29000000.0
2006-09-11 23:46:00,2.32168,2.32169,2.32141,2.32169,57400000.0
2006-09-11 23:47:00,2.32156,2.3216,2.32136,2.32141,15200000.0
2006-09-11 23:48:00,2.32125,2.32125,2.32111,2.32125,18000000.0
2006-09-11 23:49:00,2.32114,2.32114,2.32106,2.32111,15100000.0
2006-09-11 23:50:00,2.32109,2.32114,2.32091,2.3211,22500000.0
2006-09-11 23:51:00,2.32118,2.32134,2.32101,2.32101,62500000.0
2006-09-11 23:52:00,2.32093,2.32116,2.32089,2.32105,28600000.0
2006-09-11 23:53:00,2.32091,2.32101,2.32085,2.32085,29600000.0
2006-09-11 23:54:00,2.32113,2.32114,2.32104,2.32108,37600000.0
2006-09-11 23:55:00,2.321,2.32115,2.32093,2.32093,22400000.0
2006-09-11 23:56:00,2.3209,2.32104,2.32063,2.32093,39200000.0
2006-09-11 23:57:00,2.32092,2.321,2.32092,2.321,11900000.0
2006-09-11 23:58:00,2.32103,2.3211,2.321,2.3211,26500000.0
2006-09-11 23:59:00,2.3211,2.32139,2.3211,2.32139,40200000.0
2006-09-12 00:00:00,2.32088,2.32163,2.32087,2.32147,31700000.0
2006-09-12 00:01:00,2.3213,2.32141,2.3213,2.32133,30400000.0
2006-09-12 00:02:00,2.32129,2.32137,2.32123,2.32127,26400000.0
2006-09-12 00:03:00,2.32141,2.32144,2.32129,2.32129,24600000.0
2006-09-12 00:04:00,2.32128,2.32128,2.32116,2.32116,12000000.0
2006-09-12 00:05:00,2.32114,2.3214,2.32114,2.3214,12700000.0
2006-09-12 00:06:00,2.32143,2.32143,2.32129,2.32137,42699999.0
2006-09-12 00:07:00,2.32145,2.32145,2.32125,2.32135,32000000.0
2006-09-12 00:08:00,2.32126,2.32126,2.3211,2.32113,25700000.0
2006-09-12 00:09:00,2.32128,2.32147,2.32125,2.32135,19700000.0
2006-09-12 00:10:00,2.32119,2.32119,2.32117,2.32117,9200000.0
2006-09-12 00:11:00,2.32077,2.32126,2.32077,2.32126,54000000.0
2006-09-12 00:12:00,2.32138,2.32138,2.32077,2.32083,36100000.0
2006-09-12 00:13:00,2.32113,2.32133,2.32106,2.32117,27900000.0
2006-09-12 00:14:00,2.32108,2.32108,2.32088,2.32089,22000000.0
2006-09-12 00:15:00,2.3208,2.32088,2.3208,2.32088,8800000.0
2006-09-12 00:16:00,2.32086,2.32086,2.32063,2.32084,30800000.0
2006-09-12 00:17:00,2.32081,2.32108,2.32073,2.32096,24600000.0
2006-09-12 00:18:00,2.32095,2.32107,2.32084,2.32095,55400000.0
2006-09-12 00:19:00,2.32105,2.32105,2.32085,2.32085,17300000.0
2006-09-12 00:20:00,2.32082,2.32099,2.32061,2.32072,42800000.0
2006-09-12 00:21:00,2.32072,2.32073,2.32072,2.32073,8700000.0
2006-09-12 00:22:00,2.3208,2.32095,2.3208,2.32095,18100000.0
2006-09-12 00:23:00,2.32085,2.32088,2.32074,2.32088,38100000.0
2006-09-12 00:24:00,2.32112,2.32112,2.32087,2.32105,32100000.0
2006-09-12 00:25:00,2.32117,2.32128,2.32115,2.32126,19100000.0
2006-09-12 00:26:00,2.32125,2.32154,2.32125,2.32137,37900000.0
2006-09-12 00:27:00,2.32146,2.32169,2.32146,2.32156,30800000.0
2006-09-12 00:28:00,2.32149,2.32149,2.32134,2.32134,4800000.0
2006-09-12 00:29:00,2.32121,2.32121,2.32067,2.32076,20600000.0
2006-09-12 00:30:00,2.32064,2.32096,2.32064,2.32087,30800000.0
2006-09-12 00:31:00,2.3209,2.32103,2.3209,2.32103,35800000.0
2006-09-12 00:32:00,2.32107,2.32124,2.32078,2.32107,39300000.0
2006-09-12 00:33:00,2.32108,2.32129,2.32108,2.32129,20600000.0
2006-09-12 00:34:00,2.32142,2.32156,2.32112,2.32112,37200000.0
2006-09-12 00:35:00,2.32107,2.3213,2.32097,2.32101,36400000.0
2006-09-12 00:36:00,2.32071,2.32113,2.32071,2.32113,22700000.0
2006-09-12 00:37:00,2.32093,2.32107,2.32093,2.32093,36400000.0
2006-09-12 00:38:00,2.32102,2.32106,2.3208,2.32106,32000000.0
2006-09-12 00:39:00,2.32081,2.32081,2.32044,2.32053,50700000.0
2006-09-12 00:40:00,2.32111,2.32118,2.32109,2.32118,21200000.0
2006-09-12 00:41:00,2.3214,2.3214,2.32102,2.32113,22200000.0
2006-09-12 00:42:00,2.32125,2.32135,2.32115,2.32115,20600000.0
2006-09-12 00:43:00,2.32135,2.32135,2.3211,2.3212,33600000.0
2006-09-12 00:44:00,2.32119,2.32144,2.32119,2.32144,33000000.0
2006-09-12 00:45:00,2.32141,2.32155,2.3213,2.3214,36100000.0
2006-09-12 00:46:00,2.32143,2.32161,2.32143,2.32152,28100000.0
2006-09-12 00:47:00,2.32156,2.32163,2.32131,2.32131,23400000.0
2006-09-12 00:48:00,2.32132,2.32135,2.32124,2.32131,22200000.0
2006-09-12 00:49:00,2.32135,2.32153,2.32124,2.32124,22800000.0
2006-09-12 00:50:00,2.32146,2.32159,2.32146,2.32159,5200000.0
2006-09-12 00:51:00,2.32168,2.32168,2.32145,2.32155,33300000.0
2006-09-12 00:52:00,2.32136,2.32142,2.32123,2.32127,46300000.0
2006-09-12 00:53:00,2.32118,2.32134,2.32109,2.32109,39700000.0
2006-09-12 00:54:00,2.32108,2.3211,2.32094,2.32105,33000000.0
2006-09-12 00:55:00,2.3211,2.32119,2.32069,2.32069,24500000.0
2006-09-12 00:56:00,2.3206,2.32094,2.3206,2.3209,31900000.0
2006-09-12 00:57:00,2.32097,2.32164,2.32097,2.32164,27900000.0
2006-09-12 00:58:00,2.32146,2.32146,2.32114,2.3212,16200000.0
2006-09-12 00:59:00,2.32125,2.32133,2.32125,2.32127,38500000.0
2006-09-12 01:00:00,2.32121,2.32121,2.32096,2.32119,35500000.0
2006-09-12 01:01:00,2.32117,2.32135,2.3208,2.32135,42100000.0
2006-09-12 01:02:00,2.32133,2.32149,2.32127,2.32127,25600000.0
2006-09-12 01:03:00,2.32131,2.32136,2.32116,2.32119,30400000.0
2006-09-12 01:04:00,2.32131,2.3214,2.32128,2.32132,34900000.0
2006-09-12 01:05:00,2.3215,2.3215,2.32132,2.3214,29400000.0
2006-09-12 01:06:00,2.3214,2.32148,2.32125,2.32148,31200000.0
2006-09-12 01:07:00,2.32138,2.32171,2.32138,2.32144,23300000.0
2006-09-12 01:08:00,2.32118,2.32119,2.32111,2.32116,29000000.0
2006-09-12 01:09:00,2.32112,2.32117,2.32091,2.32091,25500000.0
2006-09-12 01:10:00,2.32119,2.32152,2.32116,2.32143,40300000.0
2006-09-12 01:11:00,2.32141,2.32161,2.32124,2.32143,33900000.0
2006-09-12 01:12:00,2.32141,2.32169,2.32135,2.32165,39900000.0
2006-09-12 01:13:00,2.3216,2.32165,2.3216,2.3216,25399999.0
2006-09-12 01:14:00,2.3216,2.32182,2.32143,2.32143,29700000.0
2006-09-12 01:15:00,2.32132,2.32136,2.32101,2.32116,27100000.0
2006-09-12 01:16:00,2.32118,2.32118,2.32102,2.32117,21500000.0
2006-09-12 01:17:00,2.32106,2.32126,2.32103,2.3211,24400000.0
2006-09-12 01:18:00,2.3212,2.3214,2.3212,2.3214,33000000.0
2006-09-12 01:19:00,2.3212,2.3212,2.3211,2.3211,11400000.0
2006-09-12 01:20:00,2.32098,2.32114,2.31995,2.32083,40700000.0
2006-09-12 01:21:00,2.321,2.32112,2.32099,2.32112,29700000.0
2006-09-12 01:22:00,2.32104,2.3214,2.32094,2.32125,23600000.0
2006-09-12 01:23:00,2.32116,2.32137,2.32116,2.32136,24500000.0
2006-09-12 01:24:00,2.32138,2.32138,2.32127,2.32127,7600000.0
2006-09-12 01:25:00,2.32118,2.32118,2.32118,2.32118,2400000.0
2006-09-12 01:26:00,2.32126,2.32141,2.32126,2.32141,55200000.0
2006-09-12 01:27:00,2.32146,2.3216,2.32127,2.32127,36500000.0
2006-09-12 01:28:00,2.32121,2.32156,2.32121,2.32145,29500000.0
2006-09-12 01:29:00,2.32151,2.32152,2.3214,2.32145,21800000.0
2006-09-12 01:30:00,2.32165,2.32199,2.32165,2.32199,43800000.0
2006-09-12 01:31:00,2.32191,2.3221,2.32172,2.32179,42300000.0
2006-09-12 01:32:00,2.32187,2.32191,2.3218,2.32191,21000000.0
2006-09-12 01:33:00,2.32187,2.3221,2.32187,2.3221,63600001.0
2006-09-12 01:34:00,2.32214,2.3223,2.32202,2.3221,39700000.0
2006-09-12 01:35:00,2.32216,2.32242,2.32216,2.32242,26900000.0
2006-09-12 01:36:00,2.32258,2.32258,2.32222,2.32256,19700000.0
2006-09-12 01:37:00,2.32243,2.32262,2.32234,2.32234,14800000.0
2006-09-12 01:38:00,2.32244,2.32257,2.3224,2.32248,17400000.0
2006-09-12 01:39:00,2.32243,2.32273,2.32243,2.3226,45300000.0
2006-09-12 01:40:00,2.32287,2.3229,2.32265,2.32265,32400000.0
2006-09-12 01:41:00,2.32275,2.32279,2.32261,2.32275,38800000.0
2006-09-12 01:42:00,2.32268,2.32289,2.32268,2.32284,48400000.0
2006-09-12 01:43:00,2.32293,2.32325,2.32288,2.32309,40000000.0
2006-09-12 01:44:00,2.32337,2.32337,2.32273,2.3229,34600000.0
2006-09-12 01:45:00,2.3229,2.32297,2.32269,2.32274,38000000.0
2006-09-12 01:46:00,2.32264,2.32296,2.32264,2.3229,23600000.0
2006-09-12 01:47:00,2.32288,2.32297,2.32282,2.32297,39400000.0
2006-09-12 01:48:00,2.32288,2.32288,2.3227,2.3227,34500000.0
2006-09-12 01:49:00,2.3227,2.3227,2.32245,2.3225,21700000.0
2006-09-12 01:50:00,2.32251,2.32279,2.32251,2.32279,30800000.0
2006-09-12 01:51:00,2.32299,2.323,2.32268,2.32268,25700000.0
2006-09-12 01:52:00,2.32263,2.32294,2.32263,2.32281,61100000.0
2006-09-12 01:53:00,2.32275,2.32276,2.32265,2.3227,24800000.0
2006-09-12 01:54:00,2.3226,2.32311,2.3226,2.32269,20800000.0
2006-09-12 01:55:00,2.32258,2.32279,2.32258,2.32279,19700000.0
2006-09-12 01:56:00,2.32278,2.32282,2.32263,2.32263,18800000.0
2006-09-12 01:57:00,2.32283,2.32297,2.32266,2.32274,25500000.0
2006-09-12 01:58:00,2.32277,2.32283,2.32277,2.32283,20200000.0
2006-09-12 01:59:00,2.32284,2.32295,2.3228,2.3228,34500000.0
2006-09-12 02:00:00,2.32271,2.32279,2.32271,2.32279,4500000.0
2006-09-12 02:01:00,2.32253,2.32274,2.32253,2.32265,25400000.0
2006-09-12 02:02:00,2.32267,2.32269,2.32248,2.32253,47000000.0
2006-09-12 02:03:00,2.32251,2.32262,2.32243,2.32243,18500000.0
2006-09-12 02:04:00,2.32248,2.32258,2.32248,2.32258,18400000.0
2006-09-12 02:05:00,2.32258,2.3228,2.32252,2.3228,52500000.0
2006-09-12 02:06:00,2.32267,2.3227,2.32259,2.3227,13200000.0
2006-09-12 02:07:00,2.32259,2.32277,2.32259,2.32277,39200000.0
2006-09-12 02:08:00,2.32261,2.32261,2.32237,2.32253,27200000.0
2006-09-12 02:09:00,2.32272,2.32272,2.32245,2.32245,23900000.0
2006-09-12 02:10:00,2.3226,2.32268,2.32244,2.32256,38700000.0
2006-09-12 02:11:00,2.32242,2.32254,2.32242,2.32242,56000000.0
2006-09-12 02:12:00,2.3223,2.32249,2.32206,2.3224,18000000.0
2006-09-12 02:13:00,2.32269,2.32313,2.32269,2.32298,37000000.0
2006-09-12 02:14:00,2.32312,2.32328,2.32312,2.32328,30100000.0
2006-09-12 02:15:00,2.32321,2.32335,2.32305,2.32335,23300000.0
2006-09-12 02:16:00,2.32339,2.32354,2.32319,2.32328,49300000.0
2006-09-12 02:17:00,2.32325,2.32344,2.32314,2.32334,39900000.0
2006-09-12 02:18:00,2.32328,2.32361,2.32328,2.32337,51400000.0
2006-09-12 02:19:00,2.32321,2.3234,2.32321,2.3233,43900000.0
2006-09-12 02:20:00,2.32334,2.3235,2.32334,2.3235,23000000.0
2006-09-12 02:21:00,2.32343,2.32343,2.32329,2.32332,25900000.0
2006-09-12 02:22:00,2.32341,2.32345,2.32308,2.32345,26600000.0
2006-09-12 02:23:00,2.32346,2.32346,2.32314,2.32314,28200000.0
2006-09-12 02:24:00,2.32315,2.32347,2.32315,2.32347,37200000.0
2006-09-12 02:25:00,2.3234,2.32349,2.32339,2.32339,16500000.0
2006-09-12 02:26:00,2.32348,2.32348,2.3233,2.32341,33100000.0
2006-09-12 02:27:00,2.32332,2.32338,2.32332,2.32338,15900000.0
2006-09-12 02:28:00,2.3235,2.3235,2.32322,2.32346,19200000.0
2006-09-12 02:29:00,2.32338,2.3235,2.32328,2.32328,25700000.0
2006-09-12 02:30:00,2.3234,2.32357,2.32334,2.32334,25300000.0
2006-09-12 02:31:00,2.32306,2.32332,2.32282,2.32332,31400000.0
2006-09-12 02:32:00,2.3232,2.3232,2.32291,2.32291,17700000.0
2006-09-12 02:33:00,2.32291,2.32291,2.32276,2.32282,16800000.0
2006-09-12 02:34:00,2.32291,2.32306,2.32291,2.32302,38000000.0
2006-09-12 02:35:00,2.32298,2.32299,2.32279,2.3228,43000000.0
2006-09-12 02:36:00,2.3231,2.32311,2.32267,2.32269,16400000.0
2006-09-12 02:37:00,2.32268,2.32283,2.32259,2.32275,41600000.0
2006-09-12 02:38:00,2.32284,2.32296,2.32271,2.32271,34700000.0
2006-09-12 02:39:00,2.32267,2.32288,2.32267,2.32279,34800000.0
2006-09-12 02:40:00,2.3227,2.32294,2.3227,2.32294,29200000.0
2006-09-12 02:41:00,2.32286,2.32286,2.32249,2.32275,34100000.0
2006-09-12 02:42:00,2.3227,2.32281,2.32268,2.32268,37900000.0
2006-09-12 02:43:00,2.32267,2.32271,2.32262,2.3227,18200000.0
2006-09-12 02:44:00,2.3226,2.3226,2.32243,2.32243,7800000.0
2006-09-12 02:45:00,2.32238,2.32256,2.32228,2.32248,55900000.0
2006-09-12 02:46:00,2.32234,2.32243,2.32203,2.32243,26200000.0
2006-09-12 02:47:00,2.32237,2.32263,2.32236,2.32246,31700000.0
2006-09-12 02:48:00,2.32247,2.32247,2.32217,2.32229,28900000.0
2006-09-12 02:49:00,2.32239,2.32239,2.32223,2.32233,22400000.0
2006-09-12 02:50:00,2.32237,2.32247,2.32214,2.32247,28200000.0
2006-09-12 02:51:00,2.32239,2.3226,2.32227,2.32254,30600000.0
2006-09-12 02:52:00,2.32234,2.32234,2.32208,2.32223,34900000.0
2006-09-12 02:53:00,2.32221,2.32244,2.32216,2.32216,23400000.0
2006-09-12 02:54:00,2.32196,2.32196,2.32177,2.32192,33500000.0
2006-09-12 02:55:00,2.32189,2.32198,2.32145,2.32145,49900000.0
2006-09-12 02:56:00,2.32167,2.32176,2.32155,2.32176,23000000.0
2006-09-12 02:57:00,2.32182,2.32194,2.32161,2.32161,43700000.0
2006-09-12 02:58:00,2.32165,2.32187,2.32165,2.32177,24400000.0
2006-09-12 02:59:00,2.32195,2.32195,2.32169,2.32173,17900000.0
2006-09-12 03:00:00,2.32171,2.32184,2.32138,2.32138,30100000.0
2006-09-12 03:01:00,2.32136,2.32166,2.32136,2.32165,31300000.0
2006-09-12 03:02:00,2.32148,2.32171,2.32138,2.32143,39600000.0
2006-09-12 03:03:00,2.32146,2.32157,2.32145,2.32145,50200000.0
2006-09-12 03:04:00,2.32145,2.32181,2.32144,2.32181,37000000.0
2006-09-12 03:05:00,2.32175,2.32191,2.32163,2.32184,45600001.0
2006-09-12 03:06:00,2.32175,2.32205,2.32175,2.32205,28400000.0
2006-09-12 03:07:00,2.32203,2.32203,2.32167,2.32175,35800000.0
2006-09-12 03:08:00,2.32175,2.32181,2.32171,2.32181,46200000.0
2006-09-12 03:09:00,2.3216,2.3217,2.3215,2.32159,28200000.0
2006-09-12 03:10:00,2.32177,2.32177,2.32145,2.32145,21300000.0
2006-09-12 03:11:00,2.32157,2.32158,2.32153,2.32155,16800000.0
2006-09-12 03:12:00,2.32151,2.3216,2.32143,2.32145,44900000.0
2006-09-12 03:13:00,2.3214,2.3214,2.32121,2.32121,20700000.0
2006-09-12 03:14:00,2.3213,2.3214,2.32112,2.32112,35600000.0
2006-09-12 03:15:00,2.32099,2.32112,2.32084,2.32103,24100000.0
2006-09-12 03:16:00,2.32114,2.32114,2.32093,2.32099,33200000.0
2006-09-12 03:17:00,2.32106,2.32145,2.32106,2.32145,20800000.0
2006-09-12 03:18:00,2.32138,2.32138,2.32106,2.3211,13400000.0
2006-09-12 03:19:00,2.32134,2.32134,2.32121,2.32121,3200000.0
2006-09-12 03:20:00,2.3212,2.3212,2.32082,2.32087,33700000.0
2006-09-12 03:21:00,2.32077,2.32103,2.32069,2.32069,39100000.0
2006-09-12 03:22:00,2.32075,2.32086,2.32073,2.32073,11200000.0
2006-09-12 03:23:00,2.32059,2.32097,2.32059,2.32097,24900000.0
2006-09-12 03:24:00,2.32109,2.32118,2.32083,2.32093,32100000.0
2006-09-12 03:25:00,2.32117,2.32156,2.32108,2.32154,38600000.0
2006-09-12 03:26:00,2.32157,2.32163,2.32125,2.32128,37399999.0
2006-09-12 03:27:00,2.32137,2.32157,2.32133,2.32133,46800000.0
2006-09-12 03:28:00,2.32137,2.32146,2.32132,2.3214,42600000.0
2006-09-12 03:29:00,2.32139,2.32139,2.32122,2.32122,13900000.0
2006-09-12 03:30:00,2.32116,2.32128,2.32113,2.32127,37100000.0
2006-09-12 03:31:00,2.32122,2.32125,2.32117,2.32117,6600000.0
2006-09-12 03:32:00,2.32105,2.32122,2.32105,2.32109,22500000.0
2006-09-12 03:33:00,2.32122,2.32126,2.32102,2.32116,38700000.0
2006-09-12 03:34:00,2.32127,2.3216,2.32123,2.3216,17600000.0
2006-09-12 03:35:00,2.32135,2.32135,2.32133,2.32133,5200000.0
2006-09-12 03:36:00,2.32136,2.32159,2.32133,2.32138,40500001.0
2006-09-12 03:37:00,2.32126,2.32136,2.32113,2.32135,43200000.0
2006-09-12 03:38:00,2.32137,2.3216,2.32137,2.3216,27400000.0
2006-09-12 03:39:00,2.32153,2.32168,2.3214,2.32157,50000000.0
2006-09-12 03:40:00,2.32162,2.32186,2.32162,2.32175,33400000.0
2006-09-12 03:41:00,2.32168,2.32172,2.3216,2.32172,17900000.0
2006-09-12 03:42:00,2.32176,2.32182,2.32144,2.32144,15800000.0
2006-09-12 03:43:00,2.32151,2.32166,2.32151,2.32166,25300000.0
2006-09-12 03:44:00,2.32156,2.32175,2.32155,2.32165,48600000.0
2006-09-12 03:45:00,2.32165,2.32181,2.32165,2.32173,20500000.0
2006-09-12 03:46:00,2.32178,2.32178,2.3216,2.3216,9600000.0
2006-09-12 03:47:00,2.32145,2.32165,2.32139,2.32165,49300000.0
2006-09-12 03:48:00,2.32176,2.32176,2.32166,2.32168,21200000.0
2006-09-12 03:49:00,2.32166,2.32176,2.3216,2.3216,16400000.0
2006-09-12 03:50:00,2.32159,2.32188,2.3215,2.32176,38200000.0
2006-09-12 03:51:00,2.32219,2.32219,2.32169,2.32185,29800000.0
2006-09-12 03:52:00,2.32186,2.32202,2.3218,2.3219,46300000.0
2006-09-12 03:53:00,2.32193,2.32203,2.32184,2.32186,39500000.0
2006-09-12 03:54:00,2.32187,2.32198,2.32177,2.3219,21000000.0
2006-09-12 03:55:00,2.32192,2.32192,2.32183,2.32183,9100000.0
2006-09-12 03:56:00,2.32189,2.32192,2.32169,2.32177,32400000.0
2006-09-12 03:57:00,2.32208,2.32208,2.32203,2.32203,16000000.0
2006-09-12 03:58:00,2.3221,2.32219,2.32206,2.32219,26600000.0
2006-09-12 03:59:00,2.32206,2.32211,2.32191,2.32211,26500000.0
2006-09-12 04:00:00,2.32205,2.32207,2.32191,2.32207,14600000.0
2006-09-12 04:01:00,2.32209,2.32239,2.32207,2.32208,44100000.0
2006-09-12 04:02:00,2.32208,2.32212,2.32198,2.32212,20400000.0
2006-09-12 04:03:00,2.32202,2.32212,2.32189,2.32206,45200000.0
2006-09-12 04:04:00,2.3219,2.32209,2.32189,2.32209,29600000.0
2006-09-12 04:05:00,2.32197,2.32217,2.32197,2.32204,26400000.0
2006-09-12 04:06:00,2.32195,2.3221,2.32191,2.32191,22300000.0
2006-09-12 04:07:00,2.32189,2.32199,2.32179,2.3219,39200000.0
2006-09-12 04:08:00,2.32187,2.32195,2.32176,2.32182,28000000.0
2006-09-12 04:09:00,2.32203,2.32203,2.32197,2.32197,14100000.0
2006-09-12 04:10:00,2.32172,2.32197,2.32159,2.32183,35900000.0
2006-09-12 04:11:00,2.32198,2.32207,2.32175,2.32203,33700000.0
2006-09-12 04:12:00,2.32195,2.32219,2.32181,2.32219,29600000.0
2006-09-12 04:13:00,2.32209,2.32211,2.32193,2.3221,14800000.0
2006-09-12 04:14:00,2.32209,2.32221,2.322,2.32215,59300000.0
2006-09-12 04:15:00,2.32216,2.32233,2.32216,2.32232,28000000.0
2006-09-12 04:16:00,2.32234,2.32234,2.32187,2.32206,30100000.0
2006-09-12 04:17:00,2.32212,2.32233,2.3221,2.32233,26400000.0
2006-09-12 04:18:00,2.32268,2.32282,2.32267,2.32267,22400000.0
2006-09-12 04:19:00,2.32264,2.32264,2.32226,2.3225,32100000.0
2006-09-12 04:20:00,2.32247,2.3228,2.32247,2.32257,54400000.0
2006-09-12 04:21:00,2.32267,2.32292,2.32263,2.32292,24600000.0
2006-09-12 04:22:00,2.32285,2.32285,2.32285,2.32285,4800000.0
2006-09-12 04:23:00,2.32275,2.32277,2.32275,2.32277,15800000.0
2006-09-12 04:24:00,2.32267,2.32277,2.32251,2.32263,40800000.0
2006-09-12 04:25:00,2.32285,2.3229,2.32272,2.32272,27100000.0
2006-09-12 04:26:00,2.32285,2.32287,2.3228,2.3228,6600000.0
2006-09-12 04:27:00,2.32269,2.3228,2.32267,2.32279,24300000.0
2006-09-12 04:28:00,2.32268,2.3228,2.32251,2.3228,22600000.0
2006-09-12 04:29:00,2.32277,2.32277,2.32263,2.3227,25200000.0
2006-09-12 04:30:00,2.32271,2.32282,2.32264,2.32265,46600000.0
2006-09-12 04:31:00,2.32263,2.32277,2.32263,2.32277,12400000.0
2006-09-12 04:32:00,2.32271,2.3229,2.32271,2.3229,33500000.0
2006-09-12 04:33:00,2.32285,2.3229,2.32275,2.32285,34600000.0
2006-09-12 04:34:00,2.32281,2.32299,2.32275,2.32282,47500000.0
2006-09-12 04:35:00,2.32274,2.32296,2.32268,2.32295,32200000.0
2006-09-12 04:36:00,2.32284,2.32284,2.32269,2.32281,25000000.0
2006-09-12 04:37:00,2.32276,2.32276,2.32248,2.3226,45000000.0
2006-09-12 04:38:00,2.32248,2.32273,2.32248,2.32273,28400000.0
2006-09-12 04:39:00,2.32271,2.32284,2.32261,2.32284,24600000.0
2006-09-12 04:40:00,2.32273,2.32285,2.32262,2.32285,35400000.0
2006-09-12 04:41:00,2.32278,2.32278,2.32252,2.32265,34400000.0
2006-09-12 04:42:00,2.32285,2.32288,2.32278,2.32288,7600000.0
2006-09-12 04:43:00,2.32297,2.32302,2.3228,2.3228,16600000.0
2006-09-12 04:44:00,2.3227,2.3227,2.32247,2.32247,18600000.0
2006-09-12 04:45:00,2.32246,2.3226,2.32246,2.3226,30300000.0
2006-09-12 04:46:00,2.32258,2.32271,2.32258,2.32267,35000000.0
2006-09-12 04:47:00,2.32265,2.32275,2.32265,2.32265,26000000.0
2006-09-12 04:48:00,2.32274,2.32282,2.32262,2.32262,51200000.0
2006-09-12 04:49:00,2.32291,2.32291,2.32271,2.32271,20500000.0
2006-09-12 04:50:00,2.32274,2.32293,2.32274,2.32283,26100000.0
2006-09-12 04:51:00,2.3228,2.3228,2.32267,2.3228,46800001.0
2006-09-12 04:52:00,2.32272,2.32272,2.32243,2.32258,16000000.0
2006-09-12 04:53:00,2.32273,2.32291,2.3226,2.32291,38300000.0
2006-09-12 04:54:00,2.32279,2.32289,2.32264,2.3227,58900001.0
2006-09-12 04:55:00,2.32272,2.32272,2.32253,2.32261,30300000.0
2006-09-12 04:56:00,2.32263,2.32273,2.32257,2.32257,22000000.0
2006-09-12 04:57:00,2.32257,2.32284,2.32242,2.32262,36900000.0
2006-09-12 04:58:00,2.3226,2.32283,2.3226,2.32277,27200000.0
2006-09-12 04:59:00,2.32271,2.32275,2.3227,2.32273,18200000.0
2006-09-12 05:00:00,2.32274,2.3228,2.32265,2.32279,33700000.0
2006-09-12 05:01:00,2.32253,2.32266,2.32245,2.32254,28200000.0
2006-09-12 05:02:00,2.32282,2.32282,2.32244,2.32256,40200000.0
2006-09-12 05:03:00,2.32249,2.32268,2.32249,2.32266,14200000.0
2006-09-12 05:04:00,2.32239,2.32262,2.32213,2.32228,36200000.0
2006-09-12 05:05:00,2.32275,2.32275,2.32268,2.3227,30800000.0
2006-09-12 05:06:00,2.32267,2.32279,2.3225,2.3225,49400000.0
2006-09-12 05:07:00,2.32255,2.32255,2.32255,2.32255,8800000.0
2006-09-12 05:08:00,2.32265,2.32285,2.32263,2.32268,30500000.0
2006-09-12 05:09:00,2.32279,2.32325,2.32279,2.32318,36100000.0
2006-09-12 05:10:00,2.32321,2.32321,2.32307,2.32307,18200000.0
2006-09-12 05:11:00,2.32292,2.32292,2.32274,2.3228,39800000.0
2006-09-12 05:12:00,2.3228,2.3228,2.32274,2.32278,15700000.0
2006-09-12 05:13:00,2.32275,2.3229,2.32247,2.32263,28800000.0
2006-09-12 05:14:00,2.32272,2.32272,2.32241,2.32245,61399999.0
2006-09-12 05:15:00,2.32278,2.32278,2.32277,2.32277,12400000.0
2006-09-12 05:16:00,2.32258,2.32292,2.32258,2.32276,32600000.0
2006-09-12 05:17:00,2.3228,2.32292,2.32275,2.32275,56000000.0
2006-09-12 05:18:00,2.3227,2.32287,2.32268,2.32278,33600000.0
2006-09-12 05:19:00,2.32284,2.32297,2.32281,2.32297,57500000.0
2006-09-12 05:20:00,2.32275,2.32287,2.32267,2.3228,33100000.0
2006-09-12 05:21:00,2.32273,2.32285,2.32273,2.32285,33600000.0
2006-09-12 05:22:00,2.32287,2.32305,2.32287,2.32296,39800000.0
2006-09-12 05:23:00,2.32307,2.32325,2.32301,2.32313,35000000.0
2006-09-12 05:24:00,2.3231,2.32321,2.32299,2.32299,30800000.0
2006-09-12 05:25:00,2.32308,2.32325,2.32302,2.32302,16000000.0
2006-09-12 05:26:00,2.32313,2.32327,2.32304,2.32313,32700000.0
2006-09-12 05:27:00,2.32305,2.32326,2.32303,2.32326,26800000.0
2006-09-12 05:28:00,2.32321,2.32321,2.32303,2.32305,27200000.0
2006-09-12 05:29:00,2.32312,2.32312,2.32295,2.32295,7400000.0
2006-09-12 05:30:00,2.32315,2.32315,2.32315,2.32315,2400000.0
2006-09-12 05:31:00,2.32283,2.32333,2.32283,2.323,46700000.0
2006-09-12 05:32:00,2.323,2.32308,2.32291,2.32291,26200000.0
2006-09-12 05:33:00,2.32299,2.32302,2.32285,2.32302,46600000.0
2006-09-12 05:34:00,2.32284,2.32291,2.32275,2.32275,29700000.0
2006-09-12 05:35:00,2.32309,2.32323,2.32309,2.32317,22400000.0
2006-09-12 05:36:00,2.32308,2.32321,2.32308,2.32308,33900000.0
2006-09-12 05:37:00,2.32316,2.32328,2.32316,2.32328,8200000.0
2006-09-12 05:38:00,2.32325,2.3233,2.3232,2.3233,12000000.0
2006-09-12 05:39:00,2.32325,2.32338,2.3232,2.32332,41300000.0
2006-09-12 05:40:00,2.32313,2.32342,2.32313,2.32326,31600000.0
2006-09-12 05:41:00,2.32328,2.32337,2.32327,2.32337,20500000.0
2006-09-12 05:42:00,2.32332,2.3234,2.32326,2.32328,47000000.0
2006-09-12 05:43:00,2.32326,2.32333,2.32307,2.32333,14400000.0
2006-09-12 05:44:00,2.32338,2.32345,2.32335,2.32335,19700000.0
2006-09-12 05:45:00,2.32341,2.32342,2.32331,2.32339,46600000.0
2006-09-12 05:46:00,2.32338,2.32338,2.32327,2.32329,42500000.0
2006-09-12 05:47:00,2.32343,2.32361,2.32337,2.32361,27800000.0
2006-09-12 05:48:00,2.32349,2.32367,2.3232,2.32338,48500000.0
2006-09-12 05:49:00,2.32312,2.32334,2.32305,2.32305,30400000.0
2006-09-12 05:50:00,2.32317,2.32321,2.32303,2.32311,53600000.0
2006-09-12 05:51:00,2.32309,2.32313,2.32283,2.32283,54200000.0
2006-09-12 05:52:00,2.32284,2.32288,2.3228,2.32286,27700000.0
2006-09-12 05:53:00,2.32273,2.32287,2.32265,2.32287,28600000.0
2006-09-12 05:54:00,2.3228,2.32283,2.32274,2.32274,31500000.0
2006-09-12 05:55:00,2.32278,2.32279,2.32269,2.32279,20700000.0
2006-09-12 05:56:00,2.32282,2.32282,2.32272,2.32273,40600000.0
2006-09-12 05:57:00,2.32269,2.32291,2.32262,2.32269,34400000.0
2006-09-12 05:58:00,2.32262,2.32286,2.32262,2.32263,38100000.0
2006-09-12 05:59:00,2.3226,2.3228,2.32254,2.3228,29900000.0
2006-09-12 06:00:00,2.32273,2.32274,2.32245,2.32245,43900000.0
2006-09-12 06:01:00,2.32271,2.32271,2.32269,2.32269,6800000.0
2006-09-12 06:02:00,2.32271,2.32282,2.32257,2.32257,20300000.0
2006-09-12 06:03:00,2.32254,2.32272,2.32254,2.32271,58900000.0
2006-09-12 06:04:00,2.32277,2.32283,2.32277,2.32283,10800000.0
2006-09-12 06:05:00,2.32275,2.32284,2.32271,2.32284,22700000.0
2006-09-12 06:06:00,2.32298,2.32298,2.32274,2.32288,34000000.0
2006-09-12 06:07:00,2.32281,2.32285,2.32265,2.32265,38400000.0
2006-09-12 06:08:00,2.32296,2.32353,2.32296,2.32343,30000000.0
2006-09-12 06:09:00,2.32342,2.32342,2.32306,2.3232,35000000.0
2006-09-12 06:10:00,2.32315,2.32327,2.32308,2.3232,38100000.0
2006-09-12 06:11:00,2.32315,2.32337,2.32315,2.32318,34600000.0
2006-09-12 06:12:00,2.32319,2.32338,2.32319,2.32333,33900000.0
2006-09-12 06:13:00,2.32341,2.32348,2.32341,2.32342,9500000.0
2006-09-12 06:14:00,2.32328,2.32338,2.3232,2.3232,16200000.0
2006-09-12 06:15:00,2.32328,2.32343,2.32325,2.32328,35000000.0
2006-09-12 06:16:00,2.32316,2.32345,2.32316,2.32345,20200000.0
2006-09-12 06:17:00,2.32328,2.32331,2.32317,2.32328,31900000.0
2006-09-12 06:18:00,2.3234,2.32341,2.32325,2.32341,15300000.0
2006-09-12 06:19:00,2.32344,2.32359,2.32323,2.32336,58899999.0
2006-09-12 06:20:00,2.32346,2.32364,2.32346,2.32364,6700000.0
2006-09-12 06:21:00,2.32372,2.32381,2.32364,2.32381,28800000.0
2006-09-12 06:22:00,2.32375,2.32388,2.32365,2.32388,44400000.0
2006-09-12 06:23:00,2.32373,2.32373,2.3233,2.3233,30600000.0
2006-09-12 06:24:00,2.32332,2.32332,2.32315,2.32315,38700000.0
2006-09-12 06:25:00,2.32312,2.32349,2.32312,2.32328,29500000.0
2006-09-12 06:26:00,2.32333,2.32336,2.32323,2.32332,21600000.0
2006-09-12 06:27:00,2.32332,2.32332,2.32321,2.32328,38500000.0
2006-09-12 06:28:00,2.32331,2.32346,2.3232,2.3234,37200000.0
2006-09-12 06:29:00,2.3232,2.32342,2.32315,2.32315,33000000.0
2006-09-12 06:30:00,2.32337,2.32345,2.32337,2.32339,14000000.0
2006-09-12 06:31:00,2.32335,2.3235,2.3231,2.32343,40500000.0
2006-09-12 06:32:00,2.32352,2.32355,2.3233,2.32345,31100000.0
2006-09-12 06:33:00,2.32333,2.32333,2.32325,2.32333,27100000.0
2006-09-12 06:34:00,2.3234,2.32346,2.32329,2.32343,53000000.0
2006-09-12 06:35:00,2.3234,2.32349,2.32329,2.32329,27300000.0
2006-09-12 06:36:00,2.32319,2.32342,2.32319,2.32327,29400000.0
2006-09-12 06:37:00,2.32328,2.32342,2.32322,2.32323,21200000.0
2006-09-12 06:38:00,2.32325,2.32343,2.32316,2.32323,48000000.0
2006-09-12 06:39:00,2.32333,2.3234,2.3232,2.3232,26200000.0
2006-09-12 06:40:00,2.32332,2.32337,2.32332,2.32332,12000000.0
2006-09-12 06:41:00,2.32331,2.32338,2.32322,2.32325,19100000.0
2006-09-12 06:42:00,2.32342,2.32342,2.32326,2.32338,26600000.0
2006-09-12 06:43:00,2.32337,2.32337,2.32318,2.3232,28800000.0
2006-09-12 06:44:00,2.3231,2.3233,2.32308,2.32326,47700000.0
2006-09-12 06:45:00,2.3232,2.32335,2.3232,2.32333,32900000.0
2006-09-12 06:46:00,2.32333,2.32342,2.32316,2.32342,24400000.0
2006-09-12 06:47:00,2.32319,2.32319,2.32285,2.32296,31200000.0
2006-09-12 06:48:00,2.32285,2.3231,2.32276,2.3231,25000000.0
2006-09-12 06:49:00,2.32291,2.32291,2.32272,2.32272,15100000.0
2006-09-12 06:50:00,2.32284,2.32289,2.32284,2.32289,15000000.0
2006-09-12 06:51:00,2.32307,2.32308,2.3227,2.32276,33600000.0
2006-09-12 06:52:00,2.32273,2.32282,2.32265,2.32282,21100000.0
2006-09-12 06:53:00,2.32274,2.32274,2.32263,2.32263,22100000.0
2006-09-12 06:54:00,2.32272,2.32272,2.32246,2.32258,28600000.0
2006-09-12 06:55:00,2.32259,2.32262,2.32249,2.3225,18300000.0
2006-09-12 06:56:00,2.32258,2.32258,2.32238,2.32238,26200000.0
2006-09-12 06:57:00,2.32245,2.32245,2.32237,2.32243,27200000.0
2006-09-12 06:58:00,2.32228,2.32229,2.32196,2.32197,40600000.0
2006-09-12 06:59:00,2.32192,2.32213,2.32188,2.32213,49600000.0
2006-09-12 07:00:00,2.32211,2.32238,2.32193,2.32193,33600000.0
2006-09-12 07:01:00,2.32194,2.32209,2.32184,2.32209,48100000.0
2006-09-12 07:02:00,2.32213,2.32213,2.32198,2.32199,42400000.0
2006-09-12 07:03:00,2.32177,2.32215,2.32177,2.32215,17700000.0
2006-09-12 07:04:00,2.32207,2.32216,2.32192,2.32195,65500000.0
2006-09-12 07:05:00,2.322,2.32205,2.32179,2.32187,27900000.0
2006-09-12 07:06:00,2.32193,2.32204,2.3218,2.32186,22800000.0
2006-09-12 07:07:00,2.32189,2.32215,2.32189,2.32189,50099999.0
2006-09-12 07:08:00,2.32191,2.32193,2.32188,2.32192,27900001.0
2006-09-12 07:09:00,2.32193,2.32205,2.32182,2.32205,39600000.0
2006-09-12 07:10:00,2.3218,2.32206,2.3218,2.32192,26600000.0
2006-09-12 07:11:00,2.32187,2.32199,2.3218,2.3219,17400000.0
2006-09-12 07:12:00,2.32173,2.32193,2.32162,2.32189,42200000.0
2006-09-12 07:13:00,2.32185,2.32211,2.32185,2.322,53000000.0
2006-09-12 07:14:00,2.32189,2.32212,2.32189,2.32191,23200000.0
2006-09-12 07:15:00,2.32211,2.32223,2.32191,2.32191,31700000.0
2006-09-12 07:16:00,2.32192,2.32198,2.32192,2.32194,19200000.0
2006-09-12 07:17:00,2.32168,2.322,2.32168,2.32185,23700000.0
2006-09-12 07:18:00,2.32153,2.32187,2.32153,2.32187,31500000.0
2006-09-12 07:19:00,2.32183,2.32183,2.32141,2.32154,43700000.0
2006-09-12 07:20:00,2.3216,2.32211,2.32158,2.32211,49200000.0
2006-09-12 07:21:00,2.32206,2.32206,2.32178,2.32184,29600000.0
2006-09-12 07:22:00,2.32167,2.32205,2.32167,2.32184,49300000.0
2006-09-12 07:23:00,2.32184,2.32201,2.32178,2.32184,43400000.0
2006-09-12 07:24:00,2.32194,2.32194,2.32168,2.3218,31600000.0
2006-09-12 07:25:00,2.32191,2.32202,2.3218,2.3218,20200000.0
2006-09-12 07:26:00,2.32182,2.32198,2.32182,2.32184,49100000.0
2006-09-12 07:27:00,2.32188,2.32197,2.32181,2.32197,37400000.0
2006-09-12 07:28:00,2.32211,2.32213,2.32207,2.32213,7200000.0
2006-09-12 07:29:00,2.32197,2.32211,2.32187,2.32188,44700000.0
2006-09-12 07:30:00,2.32199,2.32217,2.32196,2.32209,37700000.0
2006-09-12 07:31:00,2.32209,2.32213,2.32178,2.32192,38100000.0
2006-09-12 07:32:00,2.32239,2.3229,2.32213,2.3229,45400000.0
2006-09-12 07:33:00,2.32305,2.32305,2.32238,2.32251,17700000.0
2006-09-12 07:34:00,2.32214,2.32234,2.32208,2.3221,24500000.0
2006-09-12 07:35:00,2.32176,2.32198,2.32176,2.32195,28300000.0
2006-09-12 07:36:00,2.32203,2.32211,2.32178,2.32197,37600000.0
2006-09-12 07:37:00,2.32219,2.32237,2.32202,2.32237,26200000.0
2006-09-12 07:38:00,2.3226,2.3228,2.32253,2.3228,47100000.0
2006-09-12 07:39:00,2.3228,2.32318,2.32259,2.32318,27900000.0
2006-09-12 07:40:00,2.32325,2.32331,2.32315,2.32315,39000000.0
2006-09-12 07:41:00,2.3232,2.32322,2.3229,2.3229,23600000.0
2006-09-12 07:42:00,2.32288,2.32291,2.32256,2.32257,21900000.0
2006-09-12 07:43:00,2.32263,2.32263,2.32244,2.32246,55200000.0
2006-09-12 07:44:00,2.32262,2.32283,2.32257,2.32257,29100000.0
2006-09-12 07:45:00,2.32266,2.32299,2.3226,2.32266,44800000.0
2006-09-12 07:46:00,2.32271,2.32293,2.32267,2.32288,38100000.0
2006-09-12 07:47:00,2.3229,2.3229,2.32266,2.32273,30100000.0
2006-09-12 07:48:00,2.32279,2.3228,2.32263,2.32263,12700000.0
2006-09-12 07:49:00,2.32248,2.32248,2.32237,2.32237,28500000.0
2006-09-12 07:50:00,2.32245,2.32248,2.32232,2.32248,23200000.0
2006-09-12 07:51:00,2.32235,2.32266,2.32228,2.32228,33000000.0
2006-09-12 07:52:00,2.32246,2.32261,2.32231,2.32241,31700000.0
2006-09-12 07:53:00,2.32242,2.32245,2.32227,2.32245,21900000.0
2006-09-12 07:54:00,2.32227,2.32228,2.32199,2.32218,60400001.0
2006-09-12 07:55:00,2.32221,2.32228,2.32208,2.3221,21400000.0
2006-09-12 07:56:00,2.32195,2.32221,2.32187,2.32191,38000000.0
2006-09-12 07:57:00,2.322,2.32207,2.32178,2.32207,36200000.0
2006-09-12 07:58:00,2.32212,2.32248,2.32196,2.32208,31600000.0
2006-09-12 07:59:00,2.32184,2.32196,2.32157,2.32185,34100000.0
2006-09-12 08:00:00,2.32194,2.32194,2.32174,2.32175,43700000.0
2006-09-12 08:01:00,2.32196,2.32196,2.32168,2.32183,54800000.0
2006-09-12 08:02:00,2.32172,2.32174,2.32164,2.32174,26500000.0
2006-09-12 08:03:00,2.32173,2.32197,2.32167,2.32181,34300000.0
2006-09-12 08:04:00,2.32167,2.32201,2.32167,2.32186,32500000.0
2006-09-12 08:05:00,2.32168,2.32168,2.32144,2.32144,35200000.0
2006-09-12 08:06:00,2.32144,2.32166,2.32141,2.32166,69700000.0
2006-09-12 08:07:00,2.32179,2.32179,2.32145,2.32145,33000000.0
2006-09-12 08:08:00,2.32141,2.32141,2.32118,2.32132,25200000.0
2006-09-12 08:09:00,2.32132,2.32132,2.32105,2.32105,14800000.0
2006-09-12 08:10:00,2.32118,2.32149,2.32112,2.32145,42100000.0
2006-09-12 08:11:00,2.32154,2.32178,2.32154,2.32178,42300000.0
2006-09-12 08:12:00,2.32171,2.32183,2.3217,2.3217,35500000.0
2006-09-12 08:13:00,2.32162,2.32162,2.32119,2.32139,39400000.0
2006-09-12 08:14:00,2.32165,2.32165,2.32106,2.32106,37200000.0
2006-09-12 08:15:00,2.32123,2.32131,2.32112,2.32127,33000000.0
2006-09-12 08:16:00,2.32122,2.32145,2.32111,2.32133,38300000.0
2006-09-12 08:17:00,2.3212,2.32154,2.32119,2.32149,26300000.0
2006-09-12 08:18:00,2.32157,2.32157,2.32117,2.32117,11000000.0
2006-09-12 08:19:00,2.3212,2.32135,2.32118,2.32135,24000000.0
2006-09-12 08:20:00,2.32113,2.32133,2.32113,2.32133,54100000.0
2006-09-12 08:21:00,2.32117,2.32141,2.32117,2.32141,24000000.0
2006-09-12 08:22:00,2.32128,2.32128,2.32103,2.3211,21600000.0
2006-09-12 08:23:00,2.32116,2.32116,2.32066,2.32089,48700000.0
2006-09-12 08:24:00,2.32095,2.32099,2.32046,2.32069,34000000.0
2006-09-12 08:25:00,2.3206,2.3206,2.32031,2.32058,32500000.0
2006-09-12 08:26:00,2.32084,2.32103,2.32084,2.32097,21100000.0
2006-09-12 08:27:00,2.32102,2.32102,2.3208,2.32101,27800000.0
2006-09-12 08:28:00,2.32108,2.32156,2.32108,2.32148,65500000.0
2006-09-12 08:29:00,2.32152,2.32169,2.32142,2.32169,44600000.0
2006-09-12 08:30:00,2.32152,2.32181,2.32145,2.32152,39200000.0
2006-09-12 08:31:00,2.32161,2.32188,2.32154,2.32156,42400000.0
2006-09-12 08:32:00,2.32155,2.32162,2.32152,2.32156,23200000.0
2006-09-12 08:33:00,2.32177,2.3218,2.32138,2.32153,55000000.0
2006-09-12 08:34:00,2.32158,2.3216,2.32123,2.32123,61100000.0
2006-09-12 08:35:00,2.32146,2.32152,2.32127,2.32132,28100000.0
2006-09-12 08:36:00,2.32145,2.32149,2.32124,2.32145,39500000.0
2006-09-12 08:37:00,2.32164,2.32172,2.32159,2.32172,34000000.0
2006-09-12 08:38:00,2.32172,2.32186,2.32156,2.32181,34200000.0
2006-09-12 08:39:00,2.32172,2.32178,2.32156,2.32168,21100000.0
2006-09-12 08:40:00,2.32156,2.32186,2.32156,2.32174,27800000.0
2006-09-12 08:41:00,2.32159,2.32177,2.32159,2.32173,19300000.0
2006-09-12 08:42:00,2.3216,2.32181,2.32144,2.3217,32100000.0
2006-09-12 08:43:00,2.32168,2.32179,2.32147,2.32147,48800000.0
2006-09-12 08:44:00,2.32144,2.32162,2.32127,2.32127,31100000.0
2006-09-12 08:45:00,2.32121,2.32126,2.32103,2.32112,37300000.0
2006-09-12 08:46:00,2.32106,2.32131,2.32106,2.32122,40900000.0
2006-09-12 08:47:00,2.32142,2.32144,2.32097,2.3211,36500000.0
2006-09-12 08:48:00,2.32124,2.32137,2.32101,2.32117,28800000.0
2006-09-12 08:49:00,2.32124,2.32128,2.32103,2.32124,48000000.0
2006-09-12 08:50:00,2.32145,2.32194,2.32145,2.32191,39700000.0
2006-09-12 08:51:00,2.32186,2.32188,2.32167,2.32174,35500000.0
2006-09-12 08:52:00,2.32177,2.32202,2.32172,2.32191,31900000.0
2006-09-12 08:53:00,2.32183,2.32234,2.32182,2.32227,33700000.0
2006-09-12 08:54:00,2.32237,2.32248,2.32199,2.32223,49600000.0
2006-09-12 08:55:00,2.32221,2.3223,2.32197,2.3223,21300000.0
2006-09-12 08:56:00,2.32212,2.32212,2.3218,2.32189,27200000.0
2006-09-12 08:57:00,2.32179,2.3218,2.32115,2.3212,29800000.0
2006-09-12 08:58:00,2.32135,2.32143,2.32132,2.32132,21000000.0
2006-09-12 08:59:00,2.32139,2.32146,2.32115,2.32139,25600000.0
2006-09-12 09:00:00,2.32131,2.32144,2.32118,2.32128,34600000.0
2006-09-12 09:01:00,2.3215,2.3215,2.32101,2.32126,49600000.0
2006-09-12 09:02:00,2.32136,2.32156,2.32128,2.32128,35200000.0
2006-09-12 09:03:00,2.32121,2.32155,2.32121,2.32152,52200000.0
2006-09-12 09:04:00,2.32153,2.32154,2.32132,2.32149,37500000.0
2006-09-12 09:05:00,2.32165,2.32178,2.32144,2.32163,44700000.0
2006-09-12 09:06:00,2.32157,2.32166,2.32148,2.32156,35600000.0
2006-09-12 09:07:00,2.32161,2.32184,2.3215,2.32159,35800000.0
2006-09-12 09:08:00,2.32182,2.32212,2.32182,2.3219,23000000.0
2006-09-12 09:09:00,2.32201,2.32221,2.32177,2.32182,18200000.0
2006-09-12 09:10:00,2.32204,2.32227,2.32173,2.32175,42000000.0
2006-09-12 09:11:00,2.32189,2.32216,2.32186,2.32212,28400000.0
2006-09-12 09:12:00,2.3219,2.32209,2.32161,2.32161,31700000.0
2006-09-12 09:13:00,2.32165,2.32196,2.32165,2.32183,48600000.0
2006-09-12 09:14:00,2.32191,2.32203,2.3215,2.32203,47200000.0
2006-09-12 09:15:00,2.3222,2.32253,2.32205,2.32253,24000000.0
2006-09-12 09:16:00,2.32252,2.32252,2.32192,2.32203,24300000.0
2006-09-12 09:17:00,2.3222,2.32249,2.3222,2.32242,29200000.0
2006-09-12 09:18:00,2.32219,2.32219,2.32174,2.32178,22400000.0
2006-09-12 09:19:00,2.32156,2.32171,2.32151,2.32154,22700000.0
2006-09-12 09:20:00,2.32155,2.32165,2.32142,2.32162,33000000.0
2006-09-12 09:21:00,2.32181,2.32189,2.32138,2.32138,22200000.0
2006-09-12 09:22:00,2.32146,2.32146,2.32073,2.32073,43500000.0
2006-09-12 09:23:00,2.32061,2.32082,2.32058,2.32069,20000000.0
2006-09-12 09:24:00,2.32049,2.32076,2.32049,2.32067,24400000.0
2006-09-12 09:25:00,2.32055,2.32061,2.32008,2.32013,45800000.0
2006-09-12 09:26:00,2.31996,2.32015,2.31985,2.32008,21500000.0
2006-09-12 09:27:00,2.32011,2.32012,2.31975,2.31991,48300000.0
2006-09-12 09:28:00,2.31991,2.32004,2.31962,2.32002,77000000.0
2006-09-12 09:29:00,2.31981,2.32016,2.31975,2.32016,22100000.0
2006-09-12 09:30:00,2.31981,2.31982,2.31949,2.31982,20600000.0
2006-09-12 09:31:00,2.31991,2.32,2.31964,2.32,20500000.0
2006-09-12 09:32:00,2.32,2.32011,2.31964,2.31964,71800000.0
2006-09-12 09:33:00,2.31962,2.31962,2.31938,2.31938,70200000.0
2006-09-12 09:34:00,2.31954,2.31966,2.31933,2.31952,28700000.0
2006-09-12 09:35:00,2.31928,2.31928,2.31857,2.31892,24700000.0
2006-09-12 09:36:00,2.31874,2.31874,2.31803,2.31813,42900000.0
2006-09-12 09:37:00,2.3179,2.31817,2.3179,2.31792,21800000.0
2006-09-12 09:38:00,2.31798,2.31809,2.31788,2.31806,11200000.0
2006-09-12 09:39:00,2.31769,2.31769,2.31705,2.31715,49500000.0
2006-09-12 09:40:00,2.31724,2.31745,2.3172,2.31745,15200000.0
2006-09-12 09:41:00,2.31735,2.31756,2.31716,2.3175,40100000.0
2006-09-12 09:42:00,2.31757,2.31771,2.31735,2.31767,29700000.0
2006-09-12 09:43:00,2.31767,2.31773,2.31732,2.31732,21400000.0
2006-09-12 09:44:00,2.31733,2.31737,2.31712,2.31717,36300000.0
2006-09-12 09:45:00,2.31704,2.31717,2.31692,2.31701,27100000.0
2006-09-12 09:46:00,2.31719,2.31745,2.31714,2.31745,43000000.0
2006-09-12 09:47:00,2.31756,2.31767,2.31749,2.31751,31500000.0
2006-09-12 09:48:00,2.31772,2.31826,2.31772,2.31818,34700000.0
2006-09-12 09:49:00,2.31849,2.31849,2.31822,2.31831,36600000.0
2006-09-12 09:50:00,2.31845,2.31879,2.31844,2.31879,18100000.0
2006-09-12 09:51:00,2.31902,2.31902,2.31851,2.31853,33200000.0
2006-09-12 09:52:00,2.31872,2.31925,2.31856,2.31925,36700000.0
2006-09-12 09:53:00,2.31944,2.31944,2.31911,2.31914,23800000.0
2006-09-12 09:54:00,2.31896,2.31908,2.31878,2.31899,26400000.0
2006-09-12 09:55:00,2.3193,2.3194,2.319,2.319,27300000.0
2006-09-12 09:56:00,2.31891,2.31905,2.31868,2.31881,21000000.0
2006-09-12 09:57:00,2.31916,2.31952,2.31916,2.31952,47800000.0
2006-09-12 09:58:00,2.3196,2.3196,2.31904,2.31919,37200000.0
2006-09-12 09:59:00,2.3193,2.31945,2.31906,2.31939,18200000.0
2006-09-12 10:00:00,2.31942,2.31952,2.31936,2.31936,20200000.0
2006-09-12 10:01:00,2.31961,2.31961,2.31936,2.31936,36400000.0
2006-09-12 10:02:00,2.31958,2.32022,2.31945,2.32007,31000000.0
2006-09-12 10:03:00,2.32025,2.32025,2.31965,2.31965,20600000.0
2006-09-12 10:04:00,2.31972,2.31982,2.31953,2.31977,23700000.0
2006-09-12 10:05:00,2.31979,2.32031,2.31968,2.32028,42700000.0
2006-09-12 10:06:00,2.32027,2.3203,2.31984,2.31984,35600000.0
2006-09-12 10:07:00,2.32009,2.32009,2.31977,2.31993,40200000.0
2006-09-12 10:08:00,2.31996,2.31997,2.31967,2.31986,42200000.0
2006-09-12 10:09:00,2.31976,2.31984,2.31931,2.31931,41500000.0
2006-09-12 10:10:00,2.31932,2.31949,2.31919,2.31939,37900000.0
2006-09-12 10:11:00,2.31914,2.31918,2.31896,2.31896,25400000.0
2006-09-12 10:12:00,2.31887,2.31887,2.31859,2.31879,36900000.0
2006-09-12 10:13:00,2.31879,2.31884,2.31866,2.31884,30400000.0
2006-09-12 10:14:00,2.3188,2.31882,2.31867,2.3187,38300000.0
2006-09-12 10:15:00,2.31886,2.31886,2.31862,2.31885,16900000.0
2006-09-12 10:16:00,2.3188,2.31887,2.31843,2.31872,39500000.0
2006-09-12 10:17:00,2.31873,2.31903,2.31865,2.31903,41500000.0
2006-09-12 10:18:00,2.31891,2.3191,2.31891,2.31906,20200000.0
2006-09-12 10:19:00,2.31883,2.31908,2.31882,2.31891,66799998.0
2006-09-12 10:20:00,2.31923,2.31933,2.31858,2.31868,29800000.0
2006-09-12 10:21:00,2.31843,2.31866,2.31834,2.31846,40800000.0
2006-09-12 10:22:00,2.31837,2.31847,2.31814,2.31815,39200001.0
2006-09-12 10:23:00,2.3182,2.31858,2.31807,2.31849,28200000.0
2006-09-12 10:24:00,2.31839,2.3184,2.31816,2.31831,38500000.0
2006-09-12 10:25:00,2.31816,2.31847,2.31816,2.3183,32300000.0
2006-09-12 10:26:00,2.31821,2.31863,2.31812,2.31862,38100000.0
2006-09-12 10:27:00,2.31864,2.31881,2.31864,2.3187,30000000.0
2006-09-12 10:28:00,2.31867,2.31931,2.31864,2.31931,40900000.0
2006-09-12 10:29:00,2.31935,2.31998,2.31913,2.31979,42699999.0
2006-09-12 10:30:00,2.32075,2.322,2.32075,2.32199,32700000.0
2006-09-12 10:31:00,2.32189,2.32225,2.32153,2.32225,59800000.0
2006-09-12 10:32:00,2.3221,2.32367,2.3221,2.32367,41600000.0
2006-09-12 10:33:00,2.32351,2.324,2.3234,2.32345,49400000.0
2006-09-12 10:34:00,2.32355,2.32428,2.32355,2.32425,13400000.0
2006-09-12 10:35:00,2.32462,2.32502,2.32413,2.32502,59900000.0
2006-09-12 10:36:00,2.3251,2.3251,2.32442,2.32465,30900000.0
2006-09-12 10:37:00,2.32472,2.32476,2.32429,2.3244,37100000.0
2006-09-12 10:38:00,2.32464,2.32479,2.32443,2.32464,62900000.0
2006-09-12 10:39:00,2.32459,2.32601,2.32459,2.32601,26800000.0
2006-09-12 10:40:00,2.32625,2.32658,2.32593,2.32593,39000000.0
2006-09-12 10:41:00,2.326,2.3261,2.32579,2.32598,54800000.0
2006-09-12 10:42:00,2.32582,2.32599,2.32559,2.3259,48800000.0
2006-09-12 10:43:00,2.32561,2.326,2.32561,2.326,32000000.0
2006-09-12 10:44:00,2.32582,2.32597,2.32543,2.32565,40500000.0
2006-09-12 10:45:00,2.32552,2.32552,2.32511,2.32532,16600000.0
2006-09-12 10:46:00,2.32578,2.32578,2.32513,2.32513,45800000.0
2006-09-12 10:47:00,2.32508,2.3255,2.32508,2.3255,21900000.0
2006-09-12 10:48:00,2.32543,2.3255,2.32539,2.3254,32800000.0
2006-09-12 10:49:00,2.32533,2.3254,2.3252,2.3254,36100000.0
2006-09-12 10:50:00,2.32533,2.32589,2.32533,2.32587,55100000.0
2006-09-12 10:51:00,2.32601,2.32636,2.32601,2.3262,34000000.0
2006-09-12 10:52:00,2.32617,2.32637,2.32608,2.32622,48000000.0
2006-09-12 10:53:00,2.32623,2.32642,2.32617,2.32627,48000000.0
2006-09-12 10:54:00,2.32614,2.32618,2.32598,2.326,61200000.0
2006-09-12 10:55:00,2.32585,2.32606,2.32568,2.3257,47500000.0
2006-09-12 10:56:00,2.32561,2.32572,2.32557,2.32566,27200000.0
2006-09-12 10:57:00,2.32559,2.32618,2.32555,2.32618,44500000.0
2006-09-12 10:58:00,2.32615,2.3263,2.32599,2.32599,29000000.0
2006-09-12 10:59:00,2.32594,2.32603,2.32571,2.32575,55900000.0
2006-09-12 11:00:00,2.32563,2.32631,2.32558,2.32614,33000000.0
2006-09-12 11:01:00,2.32599,2.32608,2.32581,2.32589,50800000.0
2006-09-12 11:02:00,2.32579,2.32597,2.32559,2.32577,20000000.0
2006-09-12 11:03:00,2.32562,2.32573,2.32557,2.3257,55700000.0
2006-09-12 11:04:00,2.32559,2.32574,2.32559,2.32574,15900000.0
2006-09-12 11:05:00,2.32593,2.32631,2.32585,2.32612,39800000.0
2006-09-12 11:06:00,2.32661,2.32681,2.32634,2.32655,27800000.0
2006-09-12 11:07:00,2.3269,2.32707,2.32656,2.32679,30400000.0
2006-09-12 11:08:00,2.32663,2.32702,2.3265,2.32702,22900000.0
2006-09-12 11:09:00,2.32733,2.32743,2.327,2.327,33400000.0
2006-09-12 11:10:00,2.3269,2.3274,2.3269,2.32736,54000000.0
2006-09-12 11:11:00,2.32742,2.32742,2.32713,2.32713,34300000.0
2006-09-12 11:12:00,2.32709,2.32746,2.32709,2.32715,33500000.0
2006-09-12 11:13:00,2.32692,2.32712,2.32682,2.32703,32800000.0
2006-09-12 11:14:00,2.32717,2.32717,2.32681,2.32681,34200000.0
2006-09-12 11:15:00,2.32689,2.32712,2.32676,2.32712,31500000.0
2006-09-12 11:16:00,2.32717,2.32727,2.3271,2.32727,32800000.0
2006-09-12 11:17:00,2.32715,2.32722,2.3269,2.32722,38900000.0
2006-09-12 11:18:00,2.32676,2.32703,2.32673,2.32703,59700000.0
2006-09-12 11:19:00,2.32707,2.32725,2.32707,2.32725,14400000.0
2006-09-12 11:20:00,2.32726,2.32764,2.32709,2.32764,58400000.0
2006-09-12 11:21:00,2.32747,2.32812,2.32747,2.32812,22800000.0
2006-09-12 11:22:00,2.32789,2.32789,2.32762,2.32773,44100000.0
2006-09-12 11:23:00,2.32765,2.32765,2.32717,2.32733,42900000.0
2006-09-12 11:24:00,2.32748,2.32749,2.32714,2.32715,41200000.0
2006-09-12 11:25:00,2.32735,2.32745,2.32714,2.32714,52099998.0
2006-09-12 11:26:00,2.32718,2.32725,2.32706,2.32725,26000000.0
2006-09-12 11:27:00,2.32728,2.32756,2.32719,2.32745,36000000.0
2006-09-12 11:28:00,2.32746,2.32752,2.32738,2.32752,45400000.0
2006-09-12 11:29:00,2.32758,2.3277,2.32738,2.32754,41500000.0
2006-09-12 11:30:00,2.32771,2.32796,2.32771,2.32791,38600000.0
2006-09-12 11:31:00,2.32769,2.32772,2.32745,2.32772,33700000.0
2006-09-12 11:32:00,2.32785,2.32793,2.32776,2.32783,20600000.0
2006-09-12 11:33:00,2.3277,2.32789,2.32761,2.32788,41100000.0
2006-09-12 11:34:00,2.32777,2.3279,2.32741,2.32741,44500000.0
2006-09-12 11:35:00,2.32727,2.32752,2.32708,2.32726,32200000.0
2006-09-12 11:36:00,2.32729,2.32759,2.32729,2.3275,37600000.0
2006-09-12 11:37:00,2.32722,2.32762,2.32722,2.32762,27900000.0
2006-09-12 11:38:00,2.32744,2.32763,2.3274,2.32742,67000000.0
2006-09-12 11:39:00,2.32736,2.3276,2.32736,2.32751,65300000.0
2006-09-12 11:40:00,2.32727,2.32733,2.32711,2.32733,32000000.0
2006-09-12 11:41:00,2.3268,2.32704,2.32675,2.3269,39100000.0
2006-09-12 11:42:00,2.32673,2.32702,2.32663,2.32675,51100000.0
2006-09-12 11:43:00,2.32668,2.32683,2.32664,2.32672,40000000.0
2006-09-12 11:44:00,2.32675,2.3268,2.32648,2.3265,26600000.0
2006-09-12 11:45:00,2.32647,2.32659,2.32645,2.3265,29000000.0
2006-09-12 11:46:00,2.32649,2.32669,2.3263,2.32646,18400000.0
2006-09-12 11:47:00,2.32635,2.32674,2.32635,2.32656,34900000.0
2006-09-12 11:48:00,2.32626,2.32658,2.32626,2.32657,37700000.0
2006-09-12 11:49:00,2.32671,2.32705,2.32671,2.3269,67700000.0
2006-09-12 11:50:00,2.32663,2.32702,2.32658,2.32692,49600000.0
2006-09-12 11:51:00,2.3269,2.3269,2.32648,2.32666,34600000.0
2006-09-12 11:52:00,2.32674,2.3268,2.32654,2.3268,29000000.0
2006-09-12 11:53:00,2.32682,2.32694,2.32644,2.32667,35400000.0
2006-09-12 11:54:00,2.32651,2.32658,2.32635,2.32646,52900000.0
2006-09-12 11:55:00,2.3264,2.3265,2.32607,2.32607,47000000.0
2006-09-12 11:56:00,2.32616,2.32649,2.32616,2.32628,50300000.0
2006-09-12 11:57:00,2.32622,2.32676,2.32595,2.32676,58400000.0
2006-09-12 11:58:00,2.32665,2.32665,2.3264,2.32658,27500000.0
2006-09-12 11:59:00,2.32648,2.32658,2.32629,2.3265,37300000.0
2006-09-12 12:00:00,2.32642,2.32682,2.32642,2.32678,26400000.0
2006-09-12 12:01:00,2.3268,2.3268,2.3266,2.32677,44300000.0
2006-09-12 12:02:00,2.32671,2.32687,2.32663,2.32675,22200000.0
2006-09-12 12:03:00,2.32671,2.32709,2.32671,2.32705,21000000.0
2006-09-12 12:04:00,2.32711,2.32724,2.32698,2.32698,34600000.0
2006-09-12 12:05:00,2.32714,2.32714,2.32677,2.32685,45400001.0
2006-09-12 12:06:00,2.32712,2.32718,2.32679,2.32679,36100000.0
2006-09-12 12:07:00,2.32676,2.32737,2.32676,2.32736,50900000.0
2006-09-12 12:08:00,2.32754,2.32798,2.32754,2.32767,39200000.0
2006-09-12 12:09:00,2.32771,2.32786,2.32743,2.32743,30600000.0
2006-09-12 12:10:00,2.32751,2.32751,2.32711,2.32727,24200000.0
2006-09-12 12:11:00,2.32745,2.32745,2.32714,2.32723,23100000.0
2006-09-12 12:12:00,2.32728,2.32751,2.32721,2.3275,43200000.0
2006-09-12 12:13:00,2.32736,2.32783,2.32727,2.32783,50700000.0
2006-09-12 12:14:00,2.32794,2.32809,2.32777,2.32809,40000000.0
2006-09-12 12:15:00,2.32805,2.32807,2.32766,2.32793,41400000.0
2006-09-12 12:16:00,2.32796,2.32817,2.3279,2.32801,37800000.0
2006-09-12 12:17:00,2.32787,2.32814,2.32782,2.32814,37500000.0
2006-09-12 12:18:00,2.32809,2.32811,2.32774,2.32778,66100000.0
2006-09-12 12:19:00,2.328,2.3281,2.32789,2.32804,37000000.0
2006-09-12 12:20:00,2.3281,2.32826,2.32806,2.32817,26200000.0
2006-09-12 12:21:00,2.3281,2.3285,2.3281,2.3285,23200000.0
2006-09-12 12:22:00,2.32882,2.3289,2.32864,2.32877,37200001.0
2006-09-12 12:23:00,2.32886,2.32886,2.32853,2.32867,31700000.0
2006-09-12 12:24:00,2.32833,2.32833,2.32775,2.32775,30300000.0
2006-09-12 12:25:00,2.3277,2.32781,2.3277,2.32777,37100000.0
2006-09-12 12:26:00,2.32767,2.32787,2.32767,2.32779,34500001.0
2006-09-12 12:27:00,2.3278,2.32801,2.32771,2.32801,39600000.0
2006-09-12 12:28:00,2.32801,2.3285,2.3279,2.3285,33600000.0
2006-09-12 12:29:00,2.32861,2.32868,2.32815,2.3283,50200000.0
2006-09-12 12:30:00,2.32833,2.32835,2.32807,2.32835,39700000.0
2006-09-12 12:31:00,2.32845,2.32845,2.32824,2.32835,48500000.0
2006-09-12 12:32:00,2.32846,2.3285,2.3281,2.32831,21600000.0
2006-09-12 12:33:00,2.32832,2.3284,2.32811,2.32817,56600000.0
2006-09-12 12:34:00,2.32829,2.32834,2.32807,2.32818,33400000.0
2006-09-12 12:35:00,2.328,2.3283,2.32794,2.3283,59200000.0
2006-09-12 12:36:00,2.32827,2.32832,2.32805,2.32819,53200000.0
2006-09-12 12:37:00,2.32828,2.32836,2.32817,2.32836,51200000.0
2006-09-12 12:38:00,2.32849,2.32869,2.32836,2.32845,47300000.0
2006-09-12 12:39:00,2.32863,2.32866,2.32859,2.32864,27400000.0
2006-09-12 12:40:00,2.32847,2.32847,2.32822,2.32827,40500000.0
2006-09-12 12:41:00,2.32827,2.32828,2.32804,2.32825,41300000.0
2006-09-12 12:42:00,2.32805,2.32846,2.32805,2.32833,66200000.0
2006-09-12 12:43:00,2.32847,2.32875,2.32832,2.32837,54100000.0
2006-09-12 12:44:00,2.32844,2.32847,2.32821,2.3284,70200000.0
2006-09-12 12:45:00,2.32825,2.32874,2.32825,2.32874,26400000.0
2006-09-12 12:46:00,2.32873,2.32886,2.32858,2.32882,27000000.0
2006-09-12 12:47:00,2.32897,2.32904,2.32871,2.32883,34300000.0
2006-09-12 12:48:00,2.32909,2.32927,2.32884,2.32926,41500000.0
2006-09-12 12:49:00,2.32939,2.32955,2.32916,2.32955,35100000.0
2006-09-12 12:50:00,2.32921,2.3293,2.32904,2.32925,33200000.0
2006-09-12 12:51:00,2.32937,2.32986,2.32937,2.32961,28700000.0
2006-09-12 12:52:00,2.32952,2.32952,2.32908,2.32908,29500000.0
2006-09-12 12:53:00,2.32925,2.32934,2.32909,2.32934,24300000.0
2006-09-12 12:54:00,2.32914,2.32915,2.32899,2.32915,37400000.0
2006-09-12 12:55:00,2.32923,2.32928,2.329,2.32917,34000000.0
2006-09-12 12:56:00,2.3292,2.32946,2.32889,2.32927,30900000.0
2006-09-12 12:57:00,2.32939,2.32939,2.32879,2.32879,24800000.0
2006-09-12 12:58:00,2.32894,2.32906,2.32894,2.32894,21600000.0
2006-09-12 12:59:00,2.32913,2.32939,2.32901,2.32939,47700000.0
2006-09-12 13:00:00,2.32929,2.32929,2.32904,2.32915,47900001.0
2006-09-12 13:01:00,2.3292,2.3292,2.32882,2.32882,67000000.0
2006-09-12 13:02:00,2.32881,2.32889,2.32872,2.32877,51400000.0
2006-09-12 13:03:00,2.32871,2.329,2.32855,2.32855,19300000.0
2006-09-12 13:04:00,2.32868,2.32904,2.32868,2.32902,18900000.0
2006-09-12 13:05:00,2.32903,2.32903,2.32885,2.32895,33100000.0
2006-09-12 13:06:00,2.32882,2.32882,2.32859,2.32859,21800000.0
2006-09-12 13:07:00,2.3286,2.32875,2.32857,2.32857,49300000.0
2006-09-12 13:08:00,2.32871,2.32871,2.32819,2.32819,33600000.0
2006-09-12 13:09:00,2.32817,2.32846,2.32817,2.32846,40800000.0
2006-09-12 13:10:00,2.32823,2.3285,2.32797,2.3285,53300000.0
2006-09-12 13:11:00,2.32853,2.32853,2.32789,2.32813,36400000.0
2006-09-12 13:12:00,2.32829,2.32847,2.32816,2.32816,16100000.0
2006-09-12 13:13:00,2.32822,2.32834,2.3279,2.3281,68100000.0
2006-09-12 13:14:00,2.32805,2.3281,2.32789,2.3281,40700000.0
2006-09-12 13:15:00,2.32792,2.32794,2.32768,2.32792,47700000.0
2006-09-12 13:16:00,2.32775,2.328,2.32763,2.3277,38300000.0
2006-09-12 13:17:00,2.32776,2.32795,2.32766,2.3278,19600000.0
2006-09-12 13:18:00,2.32789,2.32808,2.32772,2.32782,36100000.0
2006-09-12 13:19:00,2.32794,2.32796,2.32776,2.32777,24700000.0
2006-09-12 13:20:00,2.32773,2.32786,2.32763,2.32763,44100000.0
2006-09-12 13:21:00,2.32789,2.32797,2.32775,2.32783,53000000.0
2006-09-12 13:22:00,2.32787,2.32795,2.32776,2.32787,35800000.0
2006-09-12 13:23:00,2.328,2.32806,2.32792,2.32792,32100000.0
2006-09-12 13:24:00,2.32781,2.32814,2.32781,2.32791,17200000.0
2006-09-12 13:25:00,2.32772,2.32797,2.32753,2.32797,15300000.0
2006-09-12 13:26:00,2.32797,2.32797,2.32769,2.32782,49000000.0
2006-09-12 13:27:00,2.3278,2.32789,2.32766,2.32783,30200000.0
2006-09-12 13:28:00,2.32776,2.32787,2.3276,2.3277,20600000.0
2006-09-12 13:29:00,2.32774,2.32789,2.32771,2.32771,41000000.0
2006-09-12 13:30:00,2.32771,2.32795,2.3276,2.32795,33600000.0
2006-09-12 13:31:00,2.32783,2.32797,2.32772,2.32797,35300000.0
2006-09-12 13:32:00,2.32794,2.32794,2.32768,2.32774,52099999.0
2006-09-12 13:33:00,2.32768,2.328,2.32768,2.32778,49100000.0
2006-09-12 13:34:00,2.32773,2.32787,2.32763,2.32773,53300000.0
2006-09-12 13:35:00,2.32782,2.32789,2.3277,2.32777,42300000.0
2006-09-12 13:36:00,2.32762,2.32793,2.32757,2.32793,49000000.0
2006-09-12 13:37:00,2.32783,2.32786,2.32759,2.32759,39300000.0
2006-09-12 13:38:00,2.32768,2.32768,2.32736,2.32748,61100000.0
2006-09-12 13:39:00,2.32751,2.32773,2.32744,2.32748,42200000.0
2006-09-12 13:40:00,2.32806,2.32816,2.3279,2.32803,54300000.0
2006-09-12 13:41:00,2.32781,2.32805,2.32768,2.32781,41200000.0
2006-09-12 13:42:00,2.3279,2.32811,2.32765,2.32765,22300000.0
2006-09-12 13:43:00,2.3273,2.32761,2.32725,2.32729,26700000.0
2006-09-12 13:44:00,2.32732,2.32755,2.32732,2.32737,31100000.0
2006-09-12 13:45:00,2.32748,2.32774,2.32743,2.32762,17300000.0
2006-09-12 13:46:00,2.32785,2.32803,2.32767,2.32803,32000000.0
2006-09-12 13:47:00,2.32799,2.32799,2.32768,2.32773,47000000.0
2006-09-12 13:48:00,2.32774,2.32801,2.32767,2.32767,38700000.0
2006-09-12 13:49:00,2.32776,2.32783,2.32753,2.32773,40500000.0
2006-09-12 13:50:00,2.32767,2.32771,2.32752,2.32755,22400000.0
2006-09-12 13:51:00,2.32737,2.32764,2.32737,2.32754,25400000.0
2006-09-12 13:52:00,2.32773,2.32773,2.32734,2.32758,37400000.0
2006-09-12 13:53:00,2.32742,2.32742,2.32729,2.32733,35500000.0
2006-09-12 13:54:00,2.32723,2.32763,2.32723,2.32763,50100000.0
2006-09-12 13:55:00,2.32778,2.32778,2.32724,2.32731,34100000.0
2006-09-12 13:56:00,2.32717,2.32744,2.32717,2.32744,39500000.0
2006-09-12 13:57:00,2.32753,2.32761,2.32719,2.32761,21500000.0
2006-09-12 13:58:00,2.32758,2.32758,2.32735,2.32746,35200000.0
2006-09-12 13:59:00,2.32736,2.32751,2.32736,2.32744,18800000.0
2006-09-12 14:00:00,2.32748,2.32748,2.32719,2.32739,30500000.0
2006-09-12 14:01:00,2.32737,2.32755,2.3273,2.32755,22300000.0
2006-09-12 14:02:00,2.32737,2.32765,2.32731,2.32745,52900000.0
2006-09-12 14:03:00,2.32748,2.32748,2.32731,2.32743,19700000.0
2006-09-12 14:04:00,2.32743,2.32762,2.3273,2.32757,32600000.0
2006-09-12 14:05:00,2.32776,2.32778,2.32754,2.32754,22300000.0
2006-09-12 14:06:00,2.32754,2.32782,2.32754,2.32767,21600000.0
2006-09-12 14:07:00,2.32761,2.3278,2.32759,2.32766,39199999.0
2006-09-12 14:08:00,2.32776,2.32784,2.32764,2.32773,37500000.0
2006-09-12 14:09:00,2.32766,2.32773,2.32737,2.32747,35800000.0
2006-09-12 14:10:00,2.32749,2.32761,2.32726,2.32731,22700000.0
2006-09-12 14:11:00,2.32742,2.32767,2.32737,2.32739,35400000.0
2006-09-12 14:12:00,2.32781,2.32781,2.32726,2.32756,29600000.0
2006-09-12 14:13:00,2.32774,2.32776,2.32754,2.32759,29000000.0
2006-09-12 14:14:00,2.32768,2.32777,2.32748,2.32752,27500000.0
2006-09-12 14:15:00,2.32767,2.32774,2.32743,2.3277,36600000.0
2006-09-12 14:16:00,2.32753,2.32785,2.32748,2.32785,26600000.0
2006-09-12 14:17:00,2.32774,2.32774,2.32748,2.32767,27400000.0
2006-09-12 14:18:00,2.32789,2.32789,2.32755,2.32755,20600000.0
2006-09-12 14:19:00,2.32755,2.32779,2.3274,2.3274,53400000.0
2006-09-12 14:20:00,2.32744,2.32783,2.32733,2.32783,50400000.0
2006-09-12 14:21:00,2.32763,2.32775,2.32757,2.32768,27500000.0
2006-09-12 14:22:00,2.32775,2.32791,2.32773,2.32787,36600000.0
2006-09-12 14:23:00,2.32763,2.32785,2.32756,2.3277,66100001.0
2006-09-12 14:24:00,2.32761,2.32771,2.32754,2.32768,25500000.0
2006-09-12 14:25:00,2.32736,2.32767,2.32736,2.32736,28400000.0
2006-09-12 14:26:00,2.32744,2.32744,2.3268,2.32713,44400000.0
2006-09-12 14:27:00,2.3271,2.32717,2.32686,2.32717,35400000.0
2006-09-12 14:28:00,2.32693,2.32716,2.32682,2.32699,30400000.0
2006-09-12 14:29:00,2.32697,2.32707,2.32691,2.327,53200000.0
2006-09-12 14:30:00,2.32701,2.32727,2.32694,2.32703,60500001.0
2006-09-12 14:31:00,2.32862,2.32862,2.32769,2.32789,37200000.0
2006-09-12 14:32:00,2.32695,2.32705,2.32693,2.32705,20300000.0
2006-09-12 14:33:00,2.32848,2.32917,2.32819,2.3283,41200000.0
2006-09-12 14:34:00,2.32893,2.33073,2.3288,2.33072,41100000.0
2006-09-12 14:35:00,2.3309,2.33103,2.3303,2.33071,24500000.0
2006-09-12 14:36:00,2.32695,2.32703,2.32693,2.32698,22400000.0
2006-09-12 14:37:00,2.32685,2.327,2.32685,2.32685,21500000.0
2006-09-12 14:38:00,2.33077,2.33101,2.32992,2.32993,46300000.0
2006-09-12 14:39:00,2.32681,2.32705,2.32678,2.32678,18900000.0
2006-09-12 14:40:00,2.32685,2.32685,2.3266,2.3267,89099999.0
2006-09-12 14:41:00,2.32983,2.33013,2.32969,2.32983,40300000.0
2006-09-12 14:42:00,2.32964,2.33015,2.32947,2.33011,36000000.0
2006-09-12 14:43:00,2.32714,2.33009,2.32714,2.32989,45000000.0
2006-09-12 14:44:00,2.32996,2.32997,2.32955,2.32991,39200000.0
2006-09-12 14:45:00,2.32986,2.32996,2.32937,2.32937,47900000.0
2006-09-12 14:46:00,2.3297,2.32986,2.32944,2.32949,33800000.0
2006-09-12 14:47:00,2.32943,2.32989,2.32943,2.32968,23600000.0
2006-09-12 14:48:00,2.32962,2.32981,2.32952,2.32956,17600000.0
2006-09-12 14:49:00,2.32932,2.3295,2.32924,2.32945,33400000.0
2006-09-12 14:50:00,2.32943,2.32971,2.32923,2.32965,34400000.0
2006-09-12 14:51:00,2.32971,2.32976,2.32954,2.3296,19500000.0
2006-09-12 14:52:00,2.32975,2.32985,2.32965,2.32965,66300000.0
2006-09-12 14:53:00,2.32951,2.32956,2.32896,2.32902,71600000.0
2006-09-12 14:54:00,2.32877,2.32893,2.32855,2.32873,28700000.0
2006-09-12 14:55:00,2.32866,2.32866,2.32817,2.32825,39700000.0
2006-09-12 14:56:00,2.32817,2.32822,2.32739,2.32745,37300000.0
2006-09-12 14:57:00,2.32762,2.32815,2.32724,2.32815,36100000.0
2006-09-12 14:58:00,2.32882,2.32898,2.32833,2.32858,48600000.0
2006-09-12 14:59:00,2.32838,2.32892,2.32838,2.32886,43800000.0
2006-09-12 15:00:00,2.32882,2.32889,2.32859,2.32859,50500000.0
2006-09-12 15:01:00,2.32857,2.32895,2.32857,2.32865,31800000.0
2006-09-12 15:02:00,2.32882,2.32893,2.32872,2.3288,35100000.0
2006-09-12 15:03:00,2.3288,2.3288,2.32861,2.32879,35400000.0
2006-09-12 15:04:00,2.32885,2.329,2.32868,2.32868,38700000.0
2006-09-12 15:05:00,2.32864,2.32879,2.32851,2.3286,34900000.0
2006-09-12 15:06:00,2.32866,2.32904,2.32866,2.32875,50100000.0
2006-09-12 15:07:00,2.32892,2.329,2.32871,2.329,36600000.0
2006-09-12 15:08:00,2.32917,2.32917,2.32861,2.32878,32900000.0
2006-09-12 15:09:00,2.32887,2.32902,2.32871,2.32895,64900000.0
2006-09-12 15:10:00,2.32896,2.32918,2.32879,2.32918,39800000.0
2006-09-12 15:11:00,2.32898,2.3293,2.32898,2.32915,32200000.0
2006-09-12 15:12:00,2.32917,2.32934,2.32884,2.32884,34200000.0
2006-09-12 15:13:00,2.3293,2.3293,2.32887,2.32905,25900000.0
2006-09-12 15:14:00,2.32919,2.32926,2.32897,2.32926,41600000.0
2006-09-12 15:15:00,2.32923,2.32929,2.32892,2.32929,23400000.0
2006-09-12 15:16:00,2.32934,2.32996,2.32925,2.32982,13500000.0
2006-09-12 15:17:00,2.32968,2.33001,2.32959,2.32989,27900000.0
2006-09-12 15:18:00,2.32989,2.33002,2.32971,2.33002,31700000.0
2006-09-12 15:19:00,2.33001,2.33039,2.32998,2.33009,62400000.0
2006-09-12 15:20:00,2.33008,2.33018,2.32984,2.33001,35500000.0
2006-09-12 15:21:00,2.33013,2.33042,2.33006,2.33006,18900000.0
2006-09-12 15:22:00,2.32993,2.33057,2.32993,2.33046,40100000.0
2006-09-12 15:23:00,2.33026,2.33026,2.33005,2.3302,61000000.0
2006-09-12 15:24:00,2.33038,2.33058,2.32999,2.33011,26900000.0
2006-09-12 15:25:00,2.3304,2.33047,2.33016,2.33033,28700000.0
2006-09-12 15:26:00,2.33037,2.33045,2.33004,2.33017,31500000.0
2006-09-12 15:27:00,2.33009,2.3302,2.3299,2.33001,37500000.0
2006-09-12 15:28:00,2.32997,2.33057,2.32997,2.33047,53300000.0
2006-09-12 15:29:00,2.33046,2.33064,2.33027,2.33064,31900000.0
2006-09-12 15:30:00,2.33084,2.33104,2.33059,2.33086,26200000.0
2006-09-12 15:31:00,2.3308,2.33109,2.33062,2.33109,14400000.0
2006-09-12 15:32:00,2.33128,2.33168,2.33102,2.33168,28800000.0
2006-09-12 15:33:00,2.33163,2.33209,2.33154,2.33179,32200000.0
2006-09-12 15:34:00,2.33172,2.33214,2.33166,2.33183,51500001.0
2006-09-12 15:35:00,2.33183,2.33211,2.33155,2.33178,56100000.0
2006-09-12 15:36:00,2.33177,2.33194,2.33147,2.33174,37900000.0
2006-09-12 15:37:00,2.33192,2.3321,2.33169,2.3321,24400000.0
2006-09-12 15:38:00,2.33208,2.33235,2.33197,2.33209,35700000.0
2006-09-12 15:39:00,2.33212,2.33231,2.33189,2.33217,22500000.0
2006-09-12 15:40:00,2.33212,2.33212,2.33168,2.3318,22400000.0
2006-09-12 15:41:00,2.33194,2.33225,2.33192,2.33196,24800000.0
2006-09-12 15:42:00,2.33192,2.33199,2.33158,2.3316,38400000.0
2006-09-12 15:43:00,2.33152,2.3321,2.33137,2.3321,29900000.0
2006-09-12 15:44:00,2.33195,2.3321,2.33163,2.33163,38700000.0
2006-09-12 15:45:00,2.33155,2.33177,2.33142,2.33148,34900000.0
2006-09-12 15:46:00,2.33203,2.33243,2.33186,2.33194,47100000.0
2006-09-12 15:47:00,2.33237,2.33385,2.33237,2.33365,25300000.0
2006-09-12 15:48:00,2.33375,2.33386,2.3335,2.33377,50400000.0
2006-09-12 15:49:00,2.33408,2.33415,2.33393,2.33396,65100000.0
2006-09-12 15:50:00,2.33386,2.33419,2.33386,2.33413,41400000.0
2006-09-12 15:51:00,2.33398,2.33555,2.33398,2.33538,48900000.0
2006-09-12 15:52:00,2.33508,2.33568,2.33481,2.33568,45800000.0
2006-09-12 15:53:00,2.33548,2.33572,2.33543,2.33545,31600000.0
2006-09-12 15:54:00,2.33555,2.33558,2.33521,2.33527,28800000.0
2006-09-12 15:55:00,2.33547,2.33549,2.33509,2.33533,41900000.0
2006-09-12 15:56:00,2.33547,2.33558,2.335,2.33511,41600000.0
2006-09-12 15:57:00,2.33525,2.33525,2.33485,2.33485,40400000.0
2006-09-12 15:58:00,2.33472,2.33499,2.33472,2.33499,25700000.0
2006-09-12 15:59:00,2.33522,2.33524,2.33493,2.33508,26000000.0
2006-09-12 16:00:00,2.33532,2.3356,2.33532,2.33555,19600000.0
2006-09-12 16:01:00,2.33577,2.33577,2.33514,2.3352,50300000.0
2006-09-12 16:02:00,2.33507,2.33508,2.33451,2.33508,28300000.0
2006-09-12 16:03:00,2.33532,2.33539,2.33499,2.3351,35600000.0
2006-09-12 16:04:00,2.33528,2.33542,2.33483,2.33509,25600000.0
2006-09-12 16:05:00,2.33491,2.33537,2.33486,2.33529,58500000.0
2006-09-12 16:06:00,2.3355,2.337,2.33543,2.33681,37500000.0
2006-09-12 16:07:00,2.33677,2.33703,2.33661,2.33661,33100000.0
2006-09-12 16:08:00,2.33654,2.33689,2.33654,2.33666,31900000.0
2006-09-12 16:09:00,2.33671,2.33692,2.33662,2.33678,45600000.0
2006-09-12 16:10:00,2.33693,2.33752,2.33689,2.33752,26000000.0
2006-09-12 16:11:00,2.33727,2.3378,2.33727,2.3378,44600000.0
2006-09-12 16:12:00,2.33786,2.33808,2.33774,2.33808,56800000.0
2006-09-12 16:13:00,2.33828,2.33856,2.33795,2.33812,35500000.0
2006-09-12 16:14:00,2.3384,2.3384,2.33791,2.33792,41600000.0
2006-09-12 16:15:00,2.33799,2.3383,2.33799,2.33826,38300000.0
2006-09-12 16:16:00,2.33858,2.33874,2.33841,2.33864,35400000.0
2006-09-12 16:17:00,2.33844,2.33926,2.33844,2.33926,46700000.0
2006-09-12 16:18:00,2.33898,2.33926,2.33885,2.33926,24300000.0
2006-09-12 16:19:00,2.33917,2.33953,2.33911,2.33911,38300000.0
2006-09-12 16:20:00,2.33949,2.33949,2.33864,2.33871,27200000.0
2006-09-12 16:21:00,2.33854,2.33854,2.33814,2.33825,37100000.0
2006-09-12 16:22:00,2.33828,2.33847,2.3382,2.33825,76200000.0
2006-09-12 16:23:00,2.33834,2.33865,2.33828,2.33851,34400000.0
2006-09-12 16:24:00,2.33861,2.33901,2.33841,2.33891,40900000.0
2006-09-12 16:25:00,2.3391,2.33915,2.33874,2.33892,34500000.0
2006-09-12 16:26:00,2.33877,2.33933,2.33868,2.33927,24100000.0
2006-09-12 16:27:00,2.3391,2.33942,2.339,2.33923,34000000.0
2006-09-12 16:28:00,2.3391,2.3391,2.33872,2.33892,38500000.0
2006-09-12 16:29:00,2.33857,2.33873,2.33857,2.33873,20000000.0
2006-09-12 16:30:00,2.33864,2.33917,2.33864,2.33909,25400000.0
2006-09-12 16:31:00,2.3392,2.3392,2.33883,2.33889,33400000.0
2006-09-12 16:32:00,2.33898,2.33907,2.33871,2.33907,20500000.0
2006-09-12 16:33:00,2.33912,2.33928,2.33886,2.33912,22100000.0
2006-09-12 16:34:00,2.33929,2.33933,2.33893,2.33916,47300000.0
2006-09-12 16:35:00,2.33919,2.33942,2.33898,2.33937,29200000.0
2006-09-12 16:36:00,2.33925,2.33961,2.33914,2.33942,36400000.0
2006-09-12 16:37:00,2.3393,2.33957,2.3391,2.33942,50500000.0
2006-09-12 16:38:00,2.33925,2.33945,2.33918,2.33945,36900000.0
2006-09-12 16:39:00,2.3395,2.3397,2.3392,2.3397,48500000.0
2006-09-12 16:40:00,2.33967,2.33967,2.33898,2.33913,23500000.0
2006-09-12 16:41:00,2.33891,2.33963,2.33883,2.33948,48900000.0
2006-09-12 16:42:00,2.33943,2.33996,2.33938,2.33977,25300000.0
2006-09-12 16:43:00,2.34015,2.34027,2.33991,2.34027,34500000.0
2006-09-12 16:44:00,2.34016,2.34036,2.34006,2.34006,31500000.0
2006-09-12 16:45:00,2.34023,2.34037,2.34004,2.34037,32700000.0
2006-09-12 16:46:00,2.34048,2.34048,2.34017,2.34035,26300000.0
2006-09-12 16:47:00,2.34044,2.34071,2.34038,2.3407,47900000.0
2006-09-12 16:48:00,2.34057,2.34076,2.34048,2.34076,17800000.0
2006-09-12 16:49:00,2.34082,2.34083,2.34045,2.34069,46700000.0
2006-09-12 16:50:00,2.34093,2.34159,2.34077,2.34159,46300000.0
2006-09-12 16:51:00,2.34148,2.34149,2.34117,2.34135,35100000.0
2006-09-12 16:52:00,2.34117,2.34132,2.34099,2.34132,32500000.0
2006-09-12 16:53:00,2.3415,2.3415,2.34093,2.34093,46600000.0
2006-09-12 16:54:00,2.34116,2.34142,2.34106,2.3414,47500000.0
2006-09-12 16:55:00,2.34127,2.34174,2.34122,2.3413,47300000.0
2006-09-12 16:56:00,2.34167,2.34176,2.34108,2.34108,36400000.0
2006-09-12 16:57:00,2.34088,2.34103,2.34053,2.34068,35000000.0
2006-09-12 16:58:00,2.34052,2.34076,2.34038,2.34052,32500000.0
2006-09-12 16:59:00,2.34036,2.34069,2.34005,2.34069,30300000.0
2006-09-12 17:00:00,2.34066,2.34068,2.34029,2.34068,40700000.0
2006-09-12 17:01:00,2.34099,2.34104,2.3406,2.34085,35500000.0
2006-09-12 17:02:00,2.34094,2.34107,2.34032,2.34045,66700000.0
2006-09-12 17:03:00,2.34061,2.34083,2.34049,2.34076,36200000.0
2006-09-12 17:04:00,2.34069,2.34085,2.34058,2.34062,38600000.0
2006-09-12 17:05:00,2.3408,2.34088,2.34033,2.34075,40700000.0
2006-09-12 17:06:00,2.34068,2.34068,2.34016,2.34016,64599998.0
2006-09-12 17:07:00,2.34009,2.34023,2.33973,2.33996,29900000.0
2006-09-12 17:08:00,2.33995,2.34005,2.33988,2.33988,28500000.0
2006-09-12 17:09:00,2.33981,2.33981,2.33954,2.33962,34000000.0
2006-09-12 17:10:00,2.33961,2.33985,2.3395,2.33978,33400000.0
2006-09-12 17:11:00,2.33975,2.33984,2.3396,2.33979,40600000.0
2006-09-12 17:12:00,2.33967,2.33973,2.33944,2.33971,34600000.0
2006-09-12 17:13:00,2.33948,2.33967,2.33947,2.33952,34300000.0
2006-09-12 17:14:00,2.33946,2.3396,2.33934,2.33954,41000000.0
2006-09-12 17:15:00,2.33934,2.33966,2.33928,2.33963,24900000.0
2006-09-12 17:16:00,2.33949,2.33949,2.33918,2.33931,66899999.0
2006-09-12 17:17:00,2.33931,2.33931,2.33889,2.33921,27100000.0
2006-09-12 17:18:00,2.33916,2.33916,2.33909,2.33915,22700000.0
2006-09-12 17:19:00,2.33916,2.33932,2.33895,2.33916,21900000.0
2006-09-12 17:20:00,2.3394,2.33949,2.3391,2.33938,52100000.0
2006-09-12 17:21:00,2.33931,2.33943,2.33914,2.33914,66200000.0
2006-09-12 17:22:00,2.33924,2.33942,2.33894,2.33942,48100000.0
2006-09-12 17:23:00,2.33934,2.33934,2.33914,2.33924,50100000.0
2006-09-12 17:24:00,2.33911,2.33928,2.33911,2.33925,73399999.0
2006-09-12 17:25:00,2.33902,2.33906,2.33858,2.33862,30900000.0
2006-09-12 17:26:00,2.33861,2.33906,2.33861,2.33906,17800000.0
2006-09-12 17:27:00,2.33944,2.33944,2.33897,2.33907,13900000.0
2006-09-12 17:28:00,2.33914,2.33914,2.33895,2.33895,28400000.0
2006-09-12 17:29:00,2.33887,2.33914,2.33882,2.33885,19900000.0
2006-09-12 17:30:00,2.33865,2.33888,2.33856,2.33865,71100000.0
2006-09-12 17:31:00,2.33877,2.33877,2.33833,2.33837,30900000.0
2006-09-12 17:32:00,2.33846,2.3387,2.33836,2.3387,40500001.0
2006-09-12 17:33:00,2.33859,2.33911,2.33858,2.33911,52300001.0
2006-09-12 17:34:00,2.33889,2.33904,2.33871,2.33871,41000000.0
2006-09-12 17:35:00,2.33866,2.33902,2.33861,2.33889,34300000.0
2006-09-12 17:36:00,2.33877,2.33918,2.33871,2.339,29400000.0
2006-09-12 17:37:00,2.33888,2.33902,2.33869,2.33869,18900000.0
2006-09-12 17:38:00,2.33881,2.33893,2.33855,2.33862,27100000.0
2006-09-12 17:39:00,2.33858,2.33863,2.33832,2.33863,43700000.0
2006-09-12 17:40:00,2.33883,2.33897,2.33859,2.33859,28800000.0
2006-09-12 17:41:00,2.33859,2.33878,2.33848,2.33848,35100000.0
2006-09-12 17:42:00,2.33849,2.33875,2.33849,2.33869,26400000.0
2006-09-12 17:43:00,2.3387,2.33882,2.33865,2.33882,25100000.0
2006-09-12 17:44:00,2.33872,2.33875,2.33855,2.33855,77600001.0
2006-09-12 17:45:00,2.33834,2.33834,2.33799,2.33799,26600000.0
2006-09-12 17:46:00,2.33814,2.33835,2.33788,2.33835,54200000.0
2006-09-12 17:47:00,2.33844,2.33873,2.33844,2.33873,34700000.0
2006-09-12 17:48:00,2.3384,2.33857,2.33829,2.33856,33700000.0
2006-09-12 17:49:00,2.33857,2.33874,2.33834,2.33834,16800000.0
2006-09-12 17:50:00,2.3384,2.33854,2.33825,2.3384,41600000.0
2006-09-12 17:51:00,2.33835,2.33841,2.33826,2.33833,34100000.0
2006-09-12 17:52:00,2.33854,2.33854,2.33827,2.3383,41000000.0
2006-09-12 17:53:00,2.33833,2.33876,2.33829,2.33876,39200000.0
2006-09-12 17:54:00,2.33883,2.33909,2.33883,2.33901,18200000.0
2006-09-12 17:55:00,2.33903,2.33903,2.33879,2.33891,52900000.0
2006-09-12 17:56:00,2.33923,2.33931,2.33918,2.33931,23100000.0
2006-09-12 17:57:00,2.33932,2.33932,2.3391,2.3391,21600000.0
2006-09-12 17:58:00,2.33934,2.33938,2.3391,2.33921,32600000.0
2006-09-12 17:59:00,2.33921,2.33947,2.33921,2.33928,27400000.0
2006-09-12 18:00:00,2.33934,2.33947,2.33928,2.33928,32900000.0
2006-09-12 18:01:00,2.33938,2.33969,2.33927,2.33927,316600000.0
2006-09-12 18:02:00,2.33933,2.33965,2.33929,2.33939,313700000.0
2006-09-12 18:03:00,2.33931,2.33946,2.33905,2.33923,488899999.0
2006-09-12 18:04:00,2.33924,2.33956,2.33912,2.33912,365300000.0
2006-09-12 18:05:00,2.33916,2.33923,2.33895,2.33905,238200000.0
2006-09-12 18:06:00,2.33905,2.33926,2.33885,2.33888,408800000.0
2006-09-12 18:07:00,2.33885,2.33919,2.33879,2.33919,414900000.0
2006-09-12 18:08:00,2.33909,2.33923,2.33887,2.33894,442600000.0
2006-09-12 18:09:00,2.33891,2.33932,2.33891,2.33893,272200000.0
2006-09-12 18:10:00,2.33888,2.33906,2.33879,2.33901,273600000.0
2006-09-12 18:11:00,2.3389,2.33911,2.33876,2.33911,201800000.0
2006-09-12 18:12:00,2.3389,2.33918,2.33886,2.33907,184600000.0
2006-09-12 18:13:00,2.33905,2.3392,2.33894,2.33908,114700000.0
2006-09-12 18:14:00,2.33911,2.3392,2.33889,2.33897,347600000.0
2006-09-12 18:15:00,2.33898,2.33939,2.33898,2.3392,336100000.0
2006-09-12 18:16:00,2.3393,2.3395,2.33916,2.33927,353400001.0
2006-09-12 18:17:00,2.3393,2.33942,2.33897,2.33911,207200000.0
2006-09-12 18:18:00,2.3391,2.33941,2.33907,2.3394,147100000.0
2006-09-12 18:19:00,2.33928,2.33956,2.33928,2.33945,288100001.0
2006-09-12 18:20:00,2.33941,2.33972,2.3394,2.33959,135200000.0
2006-09-12 18:21:00,2.33946,2.33949,2.33913,2.33927,227300000.0
2006-09-12 18:22:00,2.33921,2.33923,2.33897,2.33903,265300000.0
2006-09-12 18:23:00,2.33896,2.33921,2.33878,2.33921,402500000.0
2006-09-12 18:24:00,2.33924,2.33946,2.3392,2.33936,312200000.0
2006-09-12 18:25:00,2.33928,2.33928,2.339,2.33903,292300000.0
2006-09-12 18:26:00,2.33892,2.33929,2.33883,2.33902,327200000.0
2006-09-12 18:27:00,2.33916,2.33949,2.33899,2.33933,323500000.0
2006-09-12 18:28:00,2.33947,2.33951,2.33921,2.3394,216799999.0
2006-09-12 18:29:00,2.33948,2.33973,2.3394,2.3394,288800001.0
2006-09-12 18:30:00,2.33934,2.33954,2.33927,2.3394,229300000.0
2006-09-12 18:31:00,2.33954,2.33962,2.33938,2.33959,203500000.0
2006-09-12 18:32:00,2.33962,2.33964,2.3394,2.3395,128000000.0
2006-09-12 18:33:00,2.33956,2.3397,2.33936,2.33969,309100000.0
2006-09-12 18:34:00,2.33987,2.34007,2.3397,2.33993,393800001.0
2006-09-12 18:35:00,2.33987,2.33987,2.33952,2.3397,168900000.0
2006-09-12 18:36:00,2.33958,2.33982,2.33945,2.33952,75600000.0
2006-09-12 18:37:00,2.33962,2.33967,2.33951,2.33961,82700000.0
2006-09-12 18:38:00,2.33969,2.33969,2.33928,2.33928,94700001.0
2006-09-12 18:39:00,2.33927,2.33972,2.33926,2.33944,156500000.0
2006-09-12 18:40:00,2.33964,2.33984,2.33958,2.33972,210900000.0
2006-09-12 18:41:00,2.33974,2.33995,2.3397,2.33982,189200000.0
2006-09-12 18:42:00,2.3399,2.34,2.3398,2.3399,100900000.0
2006-09-12 18:43:00,2.33983,2.33986,2.33963,2.33982,79200000.0
2006-09-12 18:44:00,2.34004,2.34017,2.33992,2.3401,155700000.0
2006-09-12 18:45:00,2.34003,2.34017,2.33979,2.34002,71700000.0
2006-09-12 18:46:00,2.33999,2.33999,2.33988,2.33998,57800000.0
2006-09-12 18:47:00,2.34,2.34021,2.33999,2.34021,22000000.0
2006-09-12 18:48:00,2.34014,2.34033,2.34014,2.34023,87900000.0
2006-09-12 18:49:00,2.34047,2.34053,2.34047,2.34053,27600000.0
2006-09-12 18:50:00,2.34046,2.34056,2.3403,2.3405,38900000.0
2006-09-12 18:51:00,2.34032,2.34037,2.34013,2.34023,164100000.0
2006-09-12 18:52:00,2.34025,2.3405,2.34025,2.34029,154700000.0
2006-09-12 18:53:00,2.34029,2.34051,2.34019,2.3404,138499999.0
2006-09-12 18:54:00,2.34042,2.3405,2.34038,2.3404,152099999.0
2006-09-12 18:55:00,2.34035,2.34048,2.34028,2.3403,196500001.0
2006-09-12 18:56:00,2.34031,2.34042,2.34026,2.34035,65300000.0
2006-09-12 18:57:00,2.34034,2.34045,2.34012,2.34025,54100000.0
2006-09-12 18:58:00,2.34033,2.34041,2.34018,2.34025,205300000.0
2006-09-12 18:59:00,2.34022,2.34039,2.34002,2.34002,238300000.0
2006-09-12 19:00:00,2.34015,2.34015,2.33985,2.34003,85000000.0
2006-09-12 19:01:00,2.33988,2.34009,2.33975,2.33989,52700000.0
2006-09-12 19:02:00,2.33982,2.33997,2.33977,2.33983,158900000.0
2006-09-12 19:03:00,2.33974,2.33974,2.33943,2.33943,89900000.0
2006-09-12 19:04:00,2.33943,2.33943,2.33936,2.33936,33600000.0
2006-09-12 19:05:00,2.3393,2.33969,2.3393,2.33962,41700000.0
2006-09-12 19:06:00,2.33967,2.33995,2.33967,2.3397,247600000.0
2006-09-12 19:07:00,2.33962,2.33992,2.33962,2.33976,133600000.0
2006-09-12 19:08:00,2.33987,2.33995,2.33965,2.33984,211600000.0
2006-09-12 19:09:00,2.3399,2.34016,2.33978,2.33978,120700000.0
2006-09-12 19:10:00,2.33985,2.33994,2.33967,2.33973,63700000.0
2006-09-12 19:11:00,2.33981,2.33981,2.33946,2.33959,72100000.0
2006-09-12 19:12:00,2.3396,2.33991,2.3396,2.3398,46400001.0
2006-09-12 19:13:00,2.3398,2.34008,2.3398,2.33993,140600000.0
2006-09-12 19:14:00,2.33995,2.33995,2.33969,2.3399,90800000.0
2006-09-12 19:15:00,2.33975,2.33998,2.33975,2.3398,118700000.0
2006-09-12 19:16:00,2.33982,2.33985,2.33963,2.33966,59799999.0
2006-09-12 19:17:00,2.33969,2.33983,2.33969,2.33977,86600000.0
2006-09-12 19:18:00,2.33975,2.33989,2.33967,2.33977,103100000.0
2006-09-12 19:19:00,2.3399,2.34006,2.33984,2.33993,112800000.0
2006-09-12 19:20:00,2.34005,2.3401,2.3399,2.34,165500000.0
2006-09-12 19:21:00,2.33993,2.33997,2.33984,2.33997,97600000.0
2006-09-12 19:22:00,2.33995,2.34006,2.33966,2.3399,46400000.0
2006-09-12 19:23:00,2.33975,2.33987,2.33968,2.33968,147400000.0
2006-09-12 19:24:00,2.33982,2.34001,2.33982,2.33991,79500000.0
2006-09-12 19:25:00,2.33978,2.33978,2.3396,2.33962,70200000.0
2006-09-12 19:26:00,2.33964,2.33993,2.33964,2.3398,143300000.0
2006-09-12 19:27:00,2.33985,2.34007,2.33982,2.33982,147300000.0
2006-09-12 19:28:00,2.33981,2.33988,2.33977,2.3398,81800000.0
2006-09-12 19:29:00,2.33973,2.3398,2.33964,2.3398,89900000.0
2006-09-12 19:30:00,2.33985,2.34004,2.33977,2.34001,194200000.0
2006-09-12 19:31:00,2.34004,2.34017,2.33994,2.34017,58100000.0
2006-09-12 19:32:00,2.34022,2.34031,2.34007,2.34028,133600000.0
2006-09-12 19:33:00,2.34028,2.34039,2.3401,2.34015,81200000.0
2006-09-12 19:34:00,2.34011,2.34011,2.33959,2.33962,130100000.0
2006-09-12 19:35:00,2.3396,2.33989,2.33956,2.3396,187300000.0
2006-09-12 19:36:00,2.33965,2.34007,2.33965,2.33996,112500000.0
2006-09-12 19:37:00,2.34019,2.34019,2.33997,2.34006,50700000.0
2006-09-12 19:38:00,2.33977,2.33997,2.33954,2.33979,23000000.0
2006-09-12 19:39:00,2.34015,2.34041,2.34015,2.34041,63000000.0
2006-09-12 19:40:00,2.34055,2.34056,2.34041,2.34052,112400000.0
2006-09-12 19:41:00,2.3404,2.3405,2.34017,2.34019,85200000.0
2006-09-12 19:42:00,2.34023,2.34041,2.34017,2.34025,71900000.0
2006-09-12 19:43:00,2.34019,2.34035,2.34019,2.34024,27700000.0
2006-09-12 19:44:00,2.34039,2.34066,2.34039,2.3404,79800000.0
2006-09-12 19:45:00,2.34046,2.34081,2.34031,2.34081,28000000.0
2006-09-12 19:46:00,2.34084,2.34086,2.34045,2.34047,69200000.0
2006-09-12 19:47:00,2.3404,2.34054,2.34037,2.34054,24000000.0
2006-09-12 19:48:00,2.34047,2.34071,2.34044,2.3405,98400000.0
2006-09-12 19:49:00,2.34065,2.34081,2.34042,2.34073,94900000.0
2006-09-12 19:50:00,2.34084,2.34098,2.34072,2.34085,88500000.0
2006-09-12 19:51:00,2.34072,2.34115,2.34072,2.34114,117999999.0
2006-09-12 19:52:00,2.34115,2.34123,2.34102,2.34113,53700000.0
2006-09-12 19:53:00,2.34108,2.34195,2.34107,2.34176,26700000.0
2006-09-12 19:54:00,2.3417,2.34181,2.34135,2.3418,69100001.0
2006-09-12 19:55:00,2.3422,2.34273,2.34212,2.34229,32600000.0
2006-09-12 19:56:00,2.34256,2.34286,2.34234,2.34271,81100000.0
2006-09-12 19:57:00,2.34278,2.34369,2.34278,2.34368,135500000.0
2006-09-12 19:58:00,2.34377,2.3445,2.34363,2.3441,129400000.0
2006-09-12 19:59:00,2.34419,2.34419,2.34394,2.34413,142700000.0
2006-09-12 20:00:00,2.34409,2.34412,2.34362,2.34391,60000000.0
2006-09-12 20:01:00,2.34361,2.34361,2.34297,2.34297,104300000.0
2006-09-12 20:02:00,2.343,2.34373,2.34286,2.34373,46300000.0
2006-09-12 20:03:00,2.34373,2.34464,2.34373,2.34441,19500000.0
2006-09-12 20:04:00,2.34392,2.34392,2.34318,2.34318,25800000.0
2006-09-12 20:05:00,2.34313,2.34327,2.34307,2.34323,44900001.0
2006-09-12 20:06:00,2.34322,2.34334,2.3431,2.34313,30900000.0
2006-09-12 20:07:00,2.34335,2.34335,2.34297,2.34305,43400000.0
2006-09-12 20:08:00,2.34313,2.34354,2.34313,2.34338,60900000.0
2006-09-12 20:09:00,2.34341,2.34341,2.34299,2.34315,36500000.0
2006-09-12 20:10:00,2.34347,2.34351,2.34317,2.34351,30400000.0
2006-09-12 20:11:00,2.34351,2.34351,2.34309,2.34309,53500000.0
2006-09-12 20:12:00,2.34305,2.34332,2.34302,2.34321,186800000.0
2006-09-12 20:13:00,2.34305,2.34331,2.34289,2.34297,149100000.0
2006-09-12 20:14:00,2.34313,2.34313,2.34282,2.34285,107900000.0
2006-09-12 20:15:00,2.34306,2.34325,2.34289,2.3431,176200000.0
2006-09-12 20:16:00,2.34312,2.34326,2.343,2.34312,123300000.0
2006-09-12 20:17:00,2.34293,2.34293,2.34276,2.3428,31500000.0
2006-09-12 20:18:00,2.34283,2.34297,2.34263,2.34263,87400000.0
2006-09-12 20:19:00,2.34264,2.34275,2.34244,2.34249,125900000.0
2006-09-12 20:20:00,2.34244,2.34253,2.34196,2.34227,201600000.0
2006-09-12 20:21:00,2.34223,2.34269,2.34217,2.34269,91000000.0
2006-09-12 20:22:00,2.34269,2.34269,2.3424,2.34263,93800000.0
2006-09-12 20:23:00,2.34264,2.34268,2.34245,2.34253,163300000.0
2006-09-12 20:24:00,2.34235,2.34235,2.34206,2.34206,25900000.0
2006-09-12 20:25:00,2.342,2.34211,2.34182,2.34197,165500000.0
2006-09-12 20:26:00,2.34202,2.34205,2.34172,2.34187,148000000.0
2006-09-12 20:27:00,2.34182,2.34204,2.34181,2.34204,110800000.0
2006-09-12 20:28:00,2.34209,2.3422,2.34196,2.34201,230100000.0
2006-09-12 20:29:00,2.3421,2.3421,2.3416,2.34172,161000000.0
2006-09-12 20:30:00,2.34167,2.34211,2.3416,2.34179,311000000.0
2006-09-12 20:31:00,2.34168,2.34218,2.34168,2.34189,211400000.0
2006-09-12 20:32:00,2.34202,2.34233,2.34194,2.34233,314300000.0
2006-09-12 20:33:00,2.34205,2.34229,2.34205,2.34224,92100000.0
2006-09-12 20:34:00,2.34231,2.34253,2.34231,2.34248,76800000.0
2006-09-12 20:35:00,2.34258,2.34258,2.34237,2.34255,47700000.0
2006-09-12 20:36:00,2.34255,2.34272,2.34231,2.34272,79200000.0
2006-09-12 20:37:00,2.34276,2.343,2.34269,2.34269,100600000.0
2006-09-12 20:38:00,2.34276,2.34318,2.34276,2.34284,164200000.0
2006-09-12 20:39:00,2.3428,2.34283,2.34262,2.34262,114800001.0
2006-09-12 20:40:00,2.34271,2.34305,2.34271,2.343,159800000.0
2006-09-12 20:41:00,2.34307,2.34307,2.34287,2.34287,146000000.0
2006-09-12 20:42:00,2.34291,2.343,2.34277,2.34277,43700000.0
2006-09-12 20:43:00,2.34281,2.34296,2.34279,2.34285,107199999.0
2006-09-12 20:44:00,2.34285,2.34304,2.34269,2.3427,173000000.0
2006-09-12 20:45:00,2.34272,2.34295,2.34272,2.34295,72100000.0
2006-09-12 20:46:00,2.34306,2.34327,2.343,2.34315,20000000.0
2006-09-12 20:47:00,2.34314,2.34314,2.34284,2.34284,173600000.0
2006-09-12 20:48:00,2.34291,2.34331,2.34291,2.34331,198800000.0
2006-09-12 20:49:00,2.34327,2.34327,2.34296,2.34296,121600000.0
2006-09-12 20:50:00,2.34294,2.3433,2.34294,2.34306,142300000.0
2006-09-12 20:51:00,2.343,2.343,2.34282,2.34282,125700000.0
2006-09-12 20:52:00,2.34267,2.3431,2.34256,2.34292,157700000.0
2006-09-12 20:53:00,2.34275,2.34294,2.34254,2.3428,214100001.0
2006-09-12 20:54:00,2.34265,2.34265,2.34222,2.34237,166900000.0
2006-09-12 20:55:00,2.34233,2.3424,2.34233,2.3424,46200000.0
2006-09-12 20:56:00,2.34244,2.3427,2.34241,2.34255,300199999.0
2006-09-12 20:57:00,2.34254,2.34267,2.34225,2.34245,316400000.0
2006-09-12 20:58:00,2.34247,2.34265,2.34226,2.34234,204100001.0
2006-09-12 20:59:00,2.34248,2.34271,2.34247,2.34262,254600000.0
2006-09-12 21:00:00,2.34277,2.34308,2.34263,2.34287,222700000.0
2006-09-12 21:01:00,2.34291,2.34307,2.34279,2.34292,355200001.0
2006-09-12 21:02:00,2.34298,2.34302,2.34271,2.34275,123200000.0
2006-09-12 21:03:00,2.34281,2.34293,2.34276,2.34277,118800000.0
2006-09-12 21:04:00,2.34272,2.34272,2.34256,2.34264,47600000.0
2006-09-12 21:05:00,2.34262,2.34277,2.34248,2.34261,74800000.0
2006-09-12 21:06:00,2.34268,2.3428,2.34264,2.34273,69800000.0
2006-09-12 21:07:00,2.34275,2.34278,2.3426,2.3426,24400000.0
2006-09-12 21:08:00,2.34263,2.34294,2.34263,2.3429,24400000.0
2006-09-12 21:09:00,2.34293,2.34293,2.34285,2.3429,43700000.0
2006-09-12 21:10:00,2.34298,2.34305,2.34296,2.34297,117000000.0
2006-09-12 21:11:00,2.34302,2.34315,2.34268,2.34273,123100000.0
2006-09-12 21:12:00,2.34273,2.34305,2.34273,2.34286,36400000.0
2006-09-12 21:13:00,2.34265,2.34272,2.34233,2.34246,133600000.0
2006-09-12 21:14:00,2.3427,2.34319,2.34266,2.34319,138800000.0
2006-09-12 21:15:00,2.34325,2.34337,2.34299,2.34318,166800000.0
2006-09-12 21:16:00,2.34332,2.34348,2.34324,2.34336,139400001.0
2006-09-12 21:17:00,2.34331,2.34338,2.34307,2.34318,155200000.0
2006-09-12 21:18:00,2.34323,2.34332,2.34313,2.34318,108400000.0
2006-09-12 21:19:00,2.34315,2.34336,2.34315,2.34329,93100000.0
2006-09-12 21:20:00,2.3433,2.34339,2.34311,2.34313,287399997.0
2006-09-12 21:21:00,2.34286,2.34335,2.34277,2.34312,247600001.0
2006-09-12 21:22:00,2.34321,2.34334,2.34307,2.34313,112000000.0
2006-09-12 21:23:00,2.34325,2.34328,2.3431,2.34311,126400001.0
2006-09-12 21:24:00,2.34314,2.34341,2.34314,2.34341,61700000.0
2006-09-12 21:25:00,2.34337,2.3434,2.34328,2.34335,64800000.0
2006-09-12 21:26:00,2.3434,2.34342,2.3432,2.34323,30400000.0
2006-09-12 21:27:00,2.34323,2.34329,2.34305,2.34322,61900000.0
2006-09-12 21:28:00,2.34328,2.34336,2.34321,2.34324,81700000.0
2006-09-12 21:29:00,2.34325,2.34332,2.34313,2.34314,47400000.0
2006-09-12 21:30:00,2.34324,2.34326,2.34311,2.34311,25800000.0
2006-09-12 21:31:00,2.34315,2.34317,2.34299,2.34299,17000000.0
2006-09-12 21:32:00,2.34319,2.34331,2.34303,2.34312,201200000.0
2006-09-12 21:33:00,2.34298,2.34323,2.34293,2.34293,57800000.0
2006-09-12 21:34:00,2.34304,2.34326,2.34294,2.34294,107500000.0
2006-09-12 21:35:00,2.34299,2.34313,2.34295,2.34305,26900000.0
2006-09-12 21:36:00,2.34305,2.34311,2.34299,2.34301,44100000.0
2006-09-12 21:37:00,2.34309,2.34347,2.34307,2.34347,65400000.0
2006-09-12 21:38:00,2.34327,2.34327,2.34305,2.34323,98400000.0
2006-09-12 21:39:00,2.34321,2.34325,2.34302,2.34325,30600000.0
2006-09-12 21:40:00,2.34332,2.34332,2.34314,2.3433,52000000.0
2006-09-12 21:41:00,2.34323,2.34328,2.34318,2.34319,42300000.0
2006-09-12 21:42:00,2.34315,2.34329,2.34303,2.34322,101100000.0
2006-09-12 21:43:00,2.34317,2.34334,2.34308,2.34334,116900000.0
2006-09-12 21:44:00,2.34331,2.34342,2.34316,2.3433,119100000.0
2006-09-12 21:45:00,2.34347,2.34357,2.34331,2.34331,69200000.0
2006-09-12 21:46:00,2.34303,2.34338,2.34284,2.34285,89200000.0
2006-09-12 21:47:00,2.34323,2.34352,2.3432,2.34326,118800000.0
2006-09-12 21:48:00,2.34324,2.34338,2.3432,2.34329,63899999.0
2006-09-12 21:49:00,2.34337,2.34349,2.34327,2.34331,114400000.0
2006-09-12 21:50:00,2.3434,2.3434,2.34322,2.34325,46600000.0
2006-09-12 21:51:00,2.3433,2.34346,2.34327,2.34342,28700000.0
2006-09-12 21:52:00,2.34343,2.34367,2.34343,2.34349,117900000.0
2006-09-12 21:53:00,2.34353,2.34367,2.34342,2.34342,60800000.0
2006-09-12 21:54:00,2.34351,2.34355,2.34343,2.34343,17400000.0
2006-09-12 21:55:00,2.34345,2.34345,2.34318,2.34338,57400000.0
2006-09-12 21:56:00,2.34337,2.34354,2.34337,2.34352,46800000.0
2006-09-12 21:57:00,2.34359,2.34359,2.34327,2.34327,32400000.0
2006-09-12 21:58:00,2.3432,2.34333,2.34318,2.34329,24500000.0
2006-09-12 21:59:00,2.34345,2.34366,2.34339,2.34356,155000000.0
2006-09-12 22:00:00,2.34353,2.34374,2.34352,2.34355,59400000.0
2006-09-12 22:01:00,2.34354,2.3436,2.34342,2.34345,47200000.0
2006-09-12 22:02:00,2.3434,2.34367,2.34338,2.34342,115500001.0
2006-09-12 22:03:00,2.34355,2.34356,2.34332,2.34337,32400000.0
2006-09-12 22:04:00,2.3434,2.34355,2.34334,2.34348,77000000.0
2006-09-12 22:05:00,2.34351,2.34363,2.3434,2.34361,64800000.0
2006-09-12 22:06:00,2.34342,2.34361,2.34334,2.34359,44800000.0
2006-09-12 22:07:00,2.34365,2.3437,2.34352,2.34355,29100000.0
2006-09-12 22:08:00,2.34365,2.3438,2.34365,2.34375,21600000.0
2006-09-12 22:09:00,2.34376,2.34391,2.34373,2.34373,42100000.0
2006-09-12 22:10:00,2.3439,2.34393,2.34379,2.34379,27200000.0
2006-09-12 22:11:00,2.34369,2.34383,2.34353,2.34383,32200000.0
2006-09-12 22:12:00,2.34387,2.34387,2.34363,2.34366,60600000.0
2006-09-12 22:13:00,2.34363,2.34363,2.34355,2.34362,58300000.0
2006-09-12 22:14:00,2.34392,2.34396,2.34387,2.3439,16800000.0
2006-09-12 22:15:00,2.34369,2.34387,2.34353,2.34381,144499999.0
2006-09-12 22:16:00,2.34381,2.34417,2.34375,2.3438,149600000.0
2006-09-12 22:17:00,2.34396,2.34397,2.34382,2.34386,28500000.0
2006-09-12 22:18:00,2.34394,2.34404,2.3439,2.3439,25100000.0
2006-09-12 22:19:00,2.34383,2.34404,2.34382,2.34396,55600000.0
2006-09-12 22:20:00,2.34406,2.34416,2.3439,2.344,39100000.0
2006-09-12 22:21:00,2.34409,2.34421,2.34402,2.34417,44100000.0
2006-09-12 22:22:00,2.34419,2.34439,2.34419,2.34428,132300000.0
2006-09-12 22:23:00,2.34423,2.34442,2.3441,2.34442,67000000.0
2006-09-12 22:24:00,2.34442,2.34442,2.34435,2.34435,14300000.0
2006-09-12 22:25:00,2.34449,2.34455,2.34436,2.34445,78900000.0
2006-09-12 22:26:00,2.34443,2.34443,2.34425,2.34425,14800000.0
2006-09-12 22:27:00,2.34427,2.34439,2.34423,2.34427,25300000.0
2006-09-12 22:28:00,2.34433,2.34433,2.34417,2.34424,39300000.0
2006-09-12 22:29:00,2.34416,2.34426,2.34404,2.34413,196200000.0
2006-09-12 22:30:00,2.34412,2.34445,2.3441,2.34436,101500000.0
2006-09-12 22:31:00,2.34459,2.34459,2.3443,2.3443,23600000.0
2006-09-12 22:32:00,2.34435,2.34447,2.34432,2.3444,39700000.0
2006-09-12 22:33:00,2.34444,2.3446,2.34441,2.34441,55000000.0
2006-09-12 22:34:00,2.34428,2.34439,2.34419,2.34421,82500000.0
2006-09-12 22:35:00,2.34407,2.34419,2.34395,2.34395,43400000.0
2006-09-12 22:36:00,2.34398,2.344,2.34389,2.34398,37200000.0
2006-09-12 22:37:00,2.34393,2.34401,2.34389,2.34393,42500000.0
2006-09-12 22:38:00,2.34392,2.34409,2.34389,2.34394,60099999.0
2006-09-12 22:39:00,2.34386,2.34397,2.34384,2.34388,46600000.0
2006-09-12 22:40:00,2.34384,2.34388,2.34361,2.34371,27900000.0
2006-09-12 22:41:00,2.34381,2.34391,2.34381,2.3439,38000000.0
2006-09-12 22:42:00,2.34387,2.34461,2.34387,2.3445,51600000.0
2006-09-12 22:43:00,2.34451,2.34462,2.34436,2.34438,155100000.0
2006-09-12 22:44:00,2.34435,2.34452,2.34428,2.34451,95100000.0
2006-09-12 22:45:00,2.34448,2.34448,2.3443,2.34444,49100000.0
2006-09-12 22:46:00,2.34452,2.34457,2.34445,2.34451,99800000.0
2006-09-12 22:47:00,2.34458,2.34471,2.34452,2.34465,40700000.0
2006-09-12 22:48:00,2.3446,2.34475,2.34454,2.34469,60000000.0
2006-09-12 22:49:00,2.34467,2.34467,2.34419,2.34432,81100000.0
2006-09-12 22:50:00,2.34409,2.34416,2.34392,2.34416,21400000.0
2006-09-12 22:51:00,2.34424,2.34442,2.34411,2.34442,85900000.0
2006-09-12 22:52:00,2.34435,2.34435,2.34412,2.34418,52000000.0
2006-09-12 22:53:00,2.34417,2.34439,2.34403,2.34411,40300001.0
2006-09-12 22:54:00,2.34405,2.34419,2.34405,2.34414,42000000.0
2006-09-12 22:55:00,2.34413,2.34434,2.34413,2.34425,43600000.0
2006-09-12 22:56:00,2.34435,2.34446,2.34427,2.34433,30900000.0
2006-09-12 22:57:00,2.34442,2.34458,2.34434,2.34455,33900000.0
2006-09-12 22:58:00,2.34427,2.34443,2.34424,2.34424,36000000.0
2006-09-12 22:59:00,2.3442,2.34422,2.34393,2.34406,29000000.0
2006-09-12 23:00:00,2.34396,2.34418,2.34392,2.34405,32400000.0
2006-09-12 23:01:00,2.34401,2.34401,2.34377,2.34387,19200000.0
2006-09-12 23:02:00,2.34394,2.34402,2.34386,2.34388,31600000.0
2006-09-12 23:03:00,2.34369,2.34378,2.34355,2.34378,34400000.0
2006-09-12 23:04:00,2.34382,2.34404,2.34382,2.34385,46300000.0
2006-09-12 23:05:00,2.34372,2.34392,2.34372,2.34385,60900000.0
2006-09-12 23:06:00,2.34378,2.3439,2.34376,2.34378,62400000.0
2006-09-12 23:07:00,2.34383,2.34393,2.3435,2.34375,41600000.0
2006-09-12 23:08:00,2.34384,2.34388,2.34355,2.34372,45400000.0
2006-09-12 23:09:00,2.34388,2.34402,2.34383,2.34402,9600000.0
2006-09-12 23:10:00,2.34386,2.3441,2.34385,2.3441,27000000.0
2006-09-12 23:11:00,2.34417,2.34421,2.34399,2.3441,40800000.0
2006-09-12 23:12:00,2.34416,2.34427,2.34411,2.34425,36800000.0
2006-09-12 23:13:00,2.34423,2.34423,2.34395,2.34395,41300000.0
2006-09-12 23:14:00,2.34378,2.34412,2.34378,2.34384,42700000.0
2006-09-12 23:15:00,2.34387,2.34402,2.34378,2.34388,30500000.0
2006-09-12 23:16:00,2.34379,2.34382,2.34339,2.34339,34300000.0
2006-09-12 23:17:00,2.34335,2.34363,2.34335,2.34354,30100000.0
2006-09-12 23:18:00,2.34374,2.34374,2.34359,2.34359,6900000.0
2006-09-12 23:19:00,2.34355,2.34372,2.34341,2.34348,30200000.0
2006-09-12 23:20:00,2.34349,2.34382,2.34349,2.34368,43600000.0
2006-09-12 23:21:00,2.34378,2.34399,2.34378,2.3439,50400000.0
2006-09-12 23:22:00,2.3438,2.3438,2.34334,2.3435,41700000.0
2006-09-12 23:23:00,2.34347,2.34363,2.34337,2.34362,14400000.0
2006-09-12 23:24:00,2.34361,2.34361,2.34339,2.34345,31600000.0
2006-09-12 23:25:00,2.3435,2.34388,2.3435,2.34365,36200000.0
2006-09-12 23:26:00,2.34359,2.34373,2.34348,2.34348,32600000.0
2006-09-12 23:27:00,2.34383,2.34461,2.34383,2.34461,21000000.0
2006-09-12 23:28:00,2.34445,2.34465,2.34411,2.34428,38900000.0
2006-09-12 23:29:00,2.34415,2.34415,2.34388,2.34399,23700000.0
2006-09-12 23:30:00,2.34393,2.34393,2.34371,2.34392,29600000.0
2006-09-12 23:31:00,2.34403,2.34431,2.34403,2.3442,15500000.0
2006-09-12 23:32:00,2.34425,2.34455,2.34425,2.34432,21000000.0
2006-09-12 23:33:00,2.3443,2.34489,2.34428,2.34489,64900000.0
2006-09-12 23:34:00,2.34502,2.34502,2.34472,2.34488,44300000.0
2006-09-12 23:35:00,2.34494,2.34516,2.34485,2.34491,37200000.0
2006-09-12 23:36:00,2.3449,2.34497,2.3449,2.34497,4600000.0
2006-09-12 23:37:00,2.3448,2.34495,2.3448,2.34482,31800000.0
2006-09-12 23:38:00,2.3449,2.34502,2.34483,2.34495,25300000.0
2006-09-12 23:39:00,2.34488,2.34501,2.34477,2.34484,28700000.0
2006-09-12 23:40:00,2.34493,2.34493,2.34464,2.34464,44000000.0
2006-09-12 23:41:00,2.34472,2.34472,2.34462,2.34464,18200000.0
2006-09-12 23:42:00,2.34448,2.34461,2.34436,2.34461,27500000.0
2006-09-12 23:43:00,2.34446,2.34446,2.34379,2.34379,15800000.0
2006-09-12 23:44:00,2.34387,2.34415,2.34387,2.34397,37399999.0
2006-09-12 23:45:00,2.34415,2.34446,2.34413,2.34446,33700000.0
2006-09-12 23:46:00,2.34446,2.34449,2.3443,2.34449,51300001.0
2006-09-12 23:47:00,2.34417,2.34417,2.34398,2.34415,27200000.0
2006-09-12 23:48:00,2.34407,2.34418,2.34387,2.34403,57600000.0
2006-09-12 23:49:00,2.34402,2.34409,2.34357,2.34409,42600000.0
2006-09-12 23:50:00,2.34424,2.34424,2.34376,2.34376,20100000.0
2006-09-12 23:51:00,2.34398,2.34398,2.34356,2.34365,56000000.0
2006-09-12 23:52:00,2.3437,2.34384,2.3437,2.34378,29800000.0
2006-09-12 23:53:00,2.34379,2.34404,2.34379,2.34392,40400001.0
2006-09-12 23:54:00,2.3441,2.34422,2.3441,2.34411,30800000.0
2006-09-12 23:55:00,2.34395,2.34407,2.34384,2.34384,26700000.0
2006-09-12 23:56:00,2.34394,2.34404,2.34383,2.34393,35000000.0
2006-09-12 23:57:00,2.34388,2.34392,2.34373,2.34373,26100000.0
2006-09-12 23:58:00,2.34413,2.34422,2.34412,2.34422,5600000.0
2006-09-12 23:59:00,2.3442,2.34467,2.34419,2.34467,27800000.0
2006-09-13 00:00:00,2.34465,2.34478,2.34464,2.34464,36300000.0
2006-09-13 00:01:00,2.34454,2.34465,2.34454,2.3446,24400000.0
2006-09-13 00:02:00,2.3446,2.3446,2.34449,2.34449,22700000.0
2006-09-13 00:03:00,2.34463,2.34463,2.3446,2.3446,11200000.0
2006-09-13 00:04:00,2.34477,2.34481,2.34471,2.34481,13600000.0
2006-09-13 00:05:00,2.34468,2.34483,2.34428,2.34437,72200001.0
2006-09-13 00:06:00,2.34487,2.34487,2.34476,2.3448,18200000.0
2006-09-13 00:07:00,2.34489,2.34489,2.34473,2.3448,21200000.0
2006-09-13 00:08:00,2.34487,2.34492,2.34472,2.34472,48700000.0
2006-09-13 00:09:00,2.34501,2.34501,2.34478,2.34481,46300000.0
2006-09-13 00:10:00,2.34488,2.34497,2.34472,2.3449,47800000.0
2006-09-13 00:11:00,2.34478,2.34488,2.34474,2.34485,29300000.0
2006-09-13 00:12:00,2.34491,2.34497,2.3446,2.3446,37300000.0
2006-09-13 00:13:00,2.34455,2.34477,2.34449,2.34477,34500000.0
2006-09-13 00:14:00,2.34465,2.34465,2.34455,2.34455,9500000.0
2006-09-13 00:15:00,2.34433,2.34435,2.34433,2.34435,7500000.0
2006-09-13 00:16:00,2.34432,2.34455,2.34415,2.34452,27700000.0
2006-09-13 00:17:00,2.3445,2.34462,2.34431,2.34431,32700000.0
2006-09-13 00:18:00,2.34426,2.34436,2.34411,2.34415,30400000.0
2006-09-13 00:19:00,2.34436,2.34436,2.3442,2.34422,36800000.0
2006-09-13 00:20:00,2.34435,2.34435,2.34414,2.34425,29800000.0
2006-09-13 00:21:00,2.34408,2.34408,2.34407,2.34407,8800000.0
2006-09-13 00:22:00,2.34388,2.34388,2.34387,2.34387,1600000.0
2006-09-13 00:23:00,2.34382,2.34395,2.34374,2.34392,46100000.0
2006-09-13 00:24:00,2.34422,2.34432,2.34406,2.34421,39000000.0
2006-09-13 00:25:00,2.3442,2.3442,2.34411,2.34416,22800000.0
2006-09-13 00:26:00,2.3441,2.34423,2.34391,2.34391,37700000.0
2006-09-13 00:27:00,2.34391,2.34401,2.34386,2.34395,36700000.0
2006-09-13 00:28:00,2.34395,2.34414,2.34395,2.34413,31100000.0
2006-09-13 00:29:00,2.34396,2.34396,2.34385,2.34385,12000000.0
2006-09-13 00:30:00,2.34392,2.34397,2.34377,2.34377,23000000.0
2006-09-13 00:31:00,2.34372,2.34385,2.34372,2.34385,53500000.0
2006-09-13 00:32:00,2.34382,2.34391,2.34378,2.34391,43700000.0
2006-09-13 00:33:00,2.34395,2.34402,2.34386,2.34386,19400000.0
2006-09-13 00:34:00,2.34404,2.34404,2.34317,2.34323,49600000.0
2006-09-13 00:35:00,2.34376,2.34379,2.34337,2.34363,32800000.0
2006-09-13 00:36:00,2.34365,2.34372,2.34365,2.34372,13100000.0
2006-09-13 00:37:00,2.34358,2.34358,2.34308,2.34322,24600000.0
2006-09-13 00:38:00,2.3435,2.3435,2.34307,2.34337,44900000.0
2006-09-13 00:39:00,2.34341,2.34343,2.34303,2.34305,19800000.0
2006-09-13 00:40:00,2.3429,2.34318,2.3429,2.34318,44000000.0
2006-09-13 00:41:00,2.34338,2.3434,2.34306,2.34325,44100000.0
2006-09-13 00:42:00,2.34343,2.34365,2.34343,2.34345,39900000.0
2006-09-13 00:43:00,2.34387,2.34393,2.34348,2.34361,32500000.0
2006-09-13 00:44:00,2.34356,2.34382,2.34354,2.34382,50300000.0
2006-09-13 00:45:00,2.34382,2.34383,2.34357,2.34368,44900000.0
2006-09-13 00:46:00,2.34343,2.34386,2.34343,2.34362,32000000.0
2006-09-13 00:47:00,2.34363,2.34381,2.34358,2.34362,45900000.0
2006-09-13 00:48:00,2.34363,2.34381,2.34357,2.34381,16300000.0
2006-09-13 00:49:00,2.34375,2.34405,2.34346,2.34395,20100000.0
2006-09-13 00:50:00,2.34419,2.34427,2.3441,2.34416,32000000.0
2006-09-13 00:51:00,2.34402,2.34447,2.34378,2.34447,37500000.0
2006-09-13 00:52:00,2.34437,2.34448,2.34426,2.34427,39800000.0
2006-09-13 00:53:00,2.3441,2.34425,2.3441,2.34415,50400000.0
2006-09-13 00:54:00,2.34421,2.34447,2.34414,2.34431,45800000.0
2006-09-13 00:55:00,2.34438,2.3445,2.34427,2.3445,39200000.0
2006-09-13 00:56:00,2.34449,2.34449,2.34426,2.34428,24400000.0
2006-09-13 00:57:00,2.34415,2.34419,2.34389,2.34419,43400001.0
2006-09-13 00:58:00,2.34404,2.34461,2.34404,2.34443,31400000.0
2006-09-13 00:59:00,2.34445,2.34446,2.34425,2.34425,23500000.0
2006-09-13 01:00:00,2.34418,2.34465,2.34418,2.34465,47800000.0
2006-09-13 01:01:00,2.3447,2.34477,2.3442,2.34454,19800000.0
2006-09-13 01:02:00,2.34429,2.34429,2.34395,2.34395,21400000.0
2006-09-13 01:03:00,2.34402,2.34431,2.34402,2.34418,31800000.0
2006-09-13 01:04:00,2.34439,2.34464,2.34439,2.34441,35400000.0
2006-09-13 01:05:00,2.34455,2.34455,2.34425,2.34431,22200000.0
2006-09-13 01:06:00,2.3443,2.34446,2.3443,2.34446,27500000.0
2006-09-13 01:07:00,2.34433,2.34445,2.34418,2.3444,31500000.0
2006-09-13 01:08:00,2.34444,2.34444,2.34403,2.3442,20300000.0
2006-09-13 01:09:00,2.34434,2.34442,2.34394,2.3441,39000000.0
2006-09-13 01:10:00,2.34423,2.34423,2.34394,2.3441,34000000.0
2006-09-13 01:11:00,2.34388,2.3442,2.34377,2.34409,34900000.0
2006-09-13 01:12:00,2.34403,2.34406,2.34381,2.344,26400000.0
2006-09-13 01:13:00,2.34395,2.34404,2.34377,2.34401,22600000.0
2006-09-13 01:14:00,2.34387,2.3439,2.34359,2.34385,29200000.0
2006-09-13 01:15:00,2.34399,2.344,2.34351,2.34351,49700000.0
2006-09-13 01:16:00,2.34376,2.34376,2.34324,2.34324,14000000.0
2006-09-13 01:17:00,2.34335,2.34368,2.34332,2.3436,21000000.0
2006-09-13 01:18:00,2.34356,2.34356,2.3433,2.34335,28400000.0
2006-09-13 01:19:00,2.34331,2.34332,2.34315,2.34329,43800000.0
2006-09-13 01:20:00,2.34318,2.34343,2.34318,2.34323,39800000.0
2006-09-13 01:21:00,2.34326,2.34326,2.34308,2.34311,20200000.0
2006-09-13 01:22:00,2.34296,2.3432,2.34287,2.3432,29900000.0
2006-09-13 01:23:00,2.34328,2.34341,2.34322,2.3433,14400000.0
2006-09-13 01:24:00,2.34342,2.34343,2.34342,2.34343,4300000.0
2006-09-13 01:25:00,2.34346,2.34356,2.34335,2.34356,27500000.0
2006-09-13 01:26:00,2.34331,2.34332,2.34303,2.34303,35000000.0
2006-09-13 01:27:00,2.34304,2.34319,2.34302,2.34319,70700000.0
2006-09-13 01:28:00,2.34328,2.34353,2.34328,2.3433,33700000.0
2006-09-13 01:29:00,2.3433,2.34335,2.34322,2.34322,34200000.0
2006-09-13 01:30:00,2.34323,2.34344,2.34323,2.34337,26300000.0
2006-09-13 01:31:00,2.34331,2.34338,2.34318,2.34338,59200000.0
2006-09-13 01:32:00,2.34295,2.34308,2.34267,2.34267,43700000.0
2006-09-13 01:33:00,2.34265,2.34282,2.34263,2.34282,42100000.0
2006-09-13 01:34:00,2.34283,2.34306,2.34281,2.34306,39200000.0
2006-09-13 01:35:00,2.34323,2.34326,2.34311,2.34322,34200000.0
2006-09-13 01:36:00,2.34317,2.34327,2.34306,2.34327,12800000.0
2006-09-13 01:37:00,2.34297,2.3432,2.34291,2.34298,26000000.0
2006-09-13 01:38:00,2.34291,2.34291,2.34258,2.34281,21900000.0
2006-09-13 01:39:00,2.34299,2.343,2.3426,2.3426,26100000.0
2006-09-13 01:40:00,2.34278,2.34297,2.34278,2.34297,24500000.0
2006-09-13 01:41:00,2.34316,2.34324,2.34309,2.34318,31200000.0
2006-09-13 01:42:00,2.34305,2.34312,2.34276,2.343,29100000.0
2006-09-13 01:43:00,2.34298,2.34312,2.34298,2.34305,26700000.0
2006-09-13 01:44:00,2.34311,2.34313,2.34297,2.34297,17500000.0
2006-09-13 01:45:00,2.34287,2.34304,2.34285,2.34292,46600000.0
2006-09-13 01:46:00,2.34286,2.34305,2.34286,2.34287,23400000.0
2006-09-13 01:47:00,2.34286,2.34299,2.34286,2.34289,30200000.0
2006-09-13 01:48:00,2.34299,2.34299,2.34276,2.3428,35800000.0
2006-09-13 01:49:00,2.34287,2.34304,2.34287,2.34294,29100000.0
2006-09-13 01:50:00,2.3428,2.34297,2.3428,2.34297,35100000.0
2006-09-13 01:51:00,2.34315,2.34332,2.34293,2.34293,26800000.0
2006-09-13 01:52:00,2.34282,2.34303,2.34282,2.34292,51000000.0
2006-09-13 01:53:00,2.343,2.34325,2.343,2.34325,9500000.0
2006-09-13 01:54:00,2.34325,2.34333,2.34322,2.34322,31600000.0
2006-09-13 01:55:00,2.34327,2.34339,2.34327,2.34327,19300000.0
2006-09-13 01:56:00,2.34331,2.34349,2.34323,2.34331,31700000.0
2006-09-13 01:57:00,2.3436,2.34362,2.34348,2.34359,40400000.0
2006-09-13 01:58:00,2.34364,2.34367,2.34357,2.34357,29900000.0
2006-09-13 01:59:00,2.34354,2.34366,2.34339,2.34345,25200000.0
2006-09-13 02:00:00,2.34343,2.34363,2.34336,2.34355,29300000.0
2006-09-13 02:01:00,2.34333,2.34367,2.34333,2.34353,45900000.0
2006-09-13 02:02:00,2.34363,2.34371,2.34361,2.34368,30600000.0
2006-09-13 02:03:00,2.34363,2.34371,2.34361,2.34363,16300000.0
2006-09-13 02:04:00,2.3438,2.34395,2.3438,2.34395,17900000.0
2006-09-13 02:05:00,2.34411,2.34443,2.34411,2.34425,43700000.0
2006-09-13 02:06:00,2.34405,2.34421,2.34401,2.34409,25300000.0
2006-09-13 02:07:00,2.34407,2.34418,2.34405,2.34412,53700000.0
2006-09-13 02:08:00,2.34406,2.34406,2.34385,2.34397,63100000.0
2006-09-13 02:09:00,2.34406,2.34411,2.34397,2.34405,23900000.0
2006-09-13 02:10:00,2.34416,2.34422,2.34392,2.34422,54100000.0
2006-09-13 02:11:00,2.34398,2.34434,2.34398,2.34434,21800000.0
2006-09-13 02:12:00,2.34441,2.34484,2.34441,2.34484,33700000.0
2006-09-13 02:13:00,2.34495,2.34539,2.34484,2.34515,21200000.0
2006-09-13 02:14:00,2.34545,2.34732,2.34543,2.34732,17800000.0
2006-09-13 02:15:00,2.34727,2.34745,2.34689,2.34714,34600000.0
2006-09-13 02:16:00,2.34692,2.34713,2.34656,2.34709,26900000.0
2006-09-13 02:17:00,2.34722,2.34807,2.34722,2.34803,27700000.0
2006-09-13 02:18:00,2.3484,2.34872,2.34814,2.34821,44200000.0
2006-09-13 02:19:00,2.34785,2.34802,2.34736,2.34736,44200000.0
2006-09-13 02:20:00,2.34718,2.34745,2.34712,2.34745,26900000.0
2006-09-13 02:21:00,2.34757,2.34783,2.34748,2.34764,36200000.0
2006-09-13 02:22:00,2.34768,2.3478,2.3476,2.34777,45100000.0
2006-09-13 02:23:00,2.34771,2.34771,2.34735,2.34735,33800000.0
2006-09-13 02:24:00,2.3475,2.34792,2.34731,2.34761,38500000.0
2006-09-13 02:25:00,2.3475,2.34765,2.34665,2.34669,33400000.0
2006-09-13 02:26:00,2.34704,2.34704,2.34652,2.34672,35000000.0
2006-09-13 02:27:00,2.34653,2.34653,2.34613,2.34632,33500000.0
2006-09-13 02:28:00,2.34647,2.34676,2.34637,2.34676,47300000.0
2006-09-13 02:29:00,2.34675,2.34686,2.34609,2.34609,55000000.0
2006-09-13 02:30:00,2.34619,2.34651,2.34619,2.34632,26400000.0
2006-09-13 02:31:00,2.34622,2.34657,2.34622,2.34657,34000000.0
2006-09-13 02:32:00,2.3463,2.3463,2.34586,2.34607,26900000.0
2006-09-13 02:33:00,2.34634,2.34658,2.34634,2.34638,25500000.0
2006-09-13 02:34:00,2.34629,2.34645,2.34628,2.34631,36700000.0
2006-09-13 02:35:00,2.34631,2.3465,2.34631,2.34632,42100000.0
2006-09-13 02:36:00,2.3465,2.3465,2.34603,2.34607,37000000.0
2006-09-13 02:37:00,2.34614,2.34619,2.34606,2.34609,37800000.0
2006-09-13 02:38:00,2.34626,2.34641,2.34615,2.34618,31000000.0
2006-09-13 02:39:00,2.34634,2.34648,2.34624,2.3464,65500001.0
2006-09-13 02:40:00,2.34612,2.34628,2.3461,2.34628,41600000.0
2006-09-13 02:41:00,2.34618,2.3462,2.34606,2.34614,28100000.0
2006-09-13 02:42:00,2.34613,2.34634,2.34586,2.34634,25000000.0
2006-09-13 02:43:00,2.34649,2.34662,2.34649,2.34654,8500000.0
2006-09-13 02:44:00,2.34679,2.34691,2.34679,2.3469,33500000.0
2006-09-13 02:45:00,2.34684,2.34684,2.34653,2.3467,30800000.0
2006-09-13 02:46:00,2.34656,2.34702,2.34656,2.34702,53600000.0
2006-09-13 02:47:00,2.34695,2.34725,2.34695,2.34725,30100000.0
2006-09-13 02:48:00,2.34701,2.34702,2.3469,2.34702,10200000.0
2006-09-13 02:49:00,2.34705,2.34705,2.34705,2.34705,11800000.0
2006-09-13 02:50:00,2.34703,2.34731,2.34703,2.34725,32200000.0
2006-09-13 02:51:00,2.3473,2.3476,2.3473,2.3476,32400000.0
2006-09-13 02:52:00,2.34743,2.34748,2.34721,2.34747,42700000.0
2006-09-13 02:53:00,2.34757,2.34758,2.34719,2.34758,32000000.0
2006-09-13 02:54:00,2.34761,2.34784,2.34743,2.3478,17600000.0
2006-09-13 02:55:00,2.34767,2.34767,2.34707,2.34725,24100000.0
2006-09-13 02:56:00,2.3474,2.34756,2.3474,2.34741,21000000.0
2006-09-13 02:57:00,2.34726,2.34726,2.34697,2.34697,23400000.0
2006-09-13 02:58:00,2.34672,2.34691,2.34601,2.34601,27400000.0
2006-09-13 02:59:00,2.34602,2.34602,2.34577,2.34582,37800000.0
2006-09-13 03:00:00,2.3458,2.34596,2.3458,2.3458,41600000.0
2006-09-13 03:01:00,2.34575,2.34606,2.34575,2.34606,34400000.0
2006-09-13 03:02:00,2.34604,2.34604,2.346,2.346,24300000.0
2006-09-13 03:03:00,2.34592,2.34621,2.34592,2.34613,20000000.0
2006-09-13 03:04:00,2.34613,2.34627,2.34601,2.34627,25300000.0
2006-09-13 03:05:00,2.34611,2.3463,2.34604,2.34605,21600000.0
2006-09-13 03:06:00,2.34604,2.34614,2.34601,2.34606,32200000.0
2006-09-13 03:07:00,2.34614,2.34617,2.34605,2.34607,32800000.0
2006-09-13 03:08:00,2.34607,2.34611,2.3459,2.34595,9000000.0
2006-09-13 03:09:00,2.34586,2.34594,2.34581,2.34581,22800000.0
2006-09-13 03:10:00,2.34624,2.34627,2.34602,2.34607,41100000.0
2006-09-13 03:11:00,2.34615,2.34665,2.34601,2.34665,18700000.0
2006-09-13 03:12:00,2.34669,2.34683,2.34636,2.34661,43100000.0
2006-09-13 03:13:00,2.34666,2.34774,2.34666,2.34773,28600000.0
2006-09-13 03:14:00,2.34784,2.34806,2.34745,2.34745,38600000.0
2006-09-13 03:15:00,2.34775,2.34775,2.34732,2.34732,31300000.0
2006-09-13 03:16:00,2.34735,2.34754,2.34733,2.34737,29100000.0
2006-09-13 03:17:00,2.34728,2.34779,2.34722,2.34779,25100000.0
2006-09-13 03:18:00,2.34812,2.34819,2.34766,2.34778,47700000.0
2006-09-13 03:19:00,2.3475,2.3475,2.34714,2.34722,55100001.0
2006-09-13 03:20:00,2.34745,2.34749,2.34714,2.34737,25000000.0
2006-09-13 03:21:00,2.34751,2.34751,2.34718,2.34718,44300000.0
2006-09-13 03:22:00,2.34716,2.34739,2.34706,2.34737,30800000.0
2006-09-13 03:23:00,2.34721,2.34742,2.34721,2.3473,29600000.0
2006-09-13 03:24:00,2.34731,2.34731,2.34697,2.34697,40800000.0
2006-09-13 03:25:00,2.34697,2.3471,2.34683,2.34686,35200000.0
2006-09-13 03:26:00,2.34665,2.34694,2.3466,2.34686,27600000.0
2006-09-13 03:27:00,2.34679,2.34709,2.34676,2.34692,53000000.0
2006-09-13 03:28:00,2.34707,2.34707,2.34685,2.34685,30000000.0
2006-09-13 03:29:00,2.34684,2.34709,2.34684,2.34701,15500000.0
2006-09-13 03:30:00,2.3471,2.34716,2.34706,2.34716,18100000.0
2006-09-13 03:31:00,2.34711,2.34711,2.34675,2.34697,24000000.0
2006-09-13 03:32:00,2.34713,2.34743,2.34713,2.34722,53700000.0
2006-09-13 03:33:00,2.34719,2.34733,2.34716,2.34721,33100000.0
2006-09-13 03:34:00,2.34726,2.34753,2.34725,2.34725,40000000.0
2006-09-13 03:35:00,2.34732,2.34773,2.34732,2.34749,25400000.0
2006-09-13 03:36:00,2.34754,2.34764,2.34739,2.34743,37700000.0
2006-09-13 03:37:00,2.34741,2.3475,2.34722,2.3475,25800000.0
2006-09-13 03:38:00,2.34728,2.34767,2.34728,2.34767,18200000.0
2006-09-13 03:39:00,2.34777,2.34788,2.34737,2.34754,30300000.0
2006-09-13 03:40:00,2.34764,2.34784,2.34763,2.34784,22500000.0
2006-09-13 03:41:00,2.34794,2.34804,2.34759,2.34788,73200000.0
2006-09-13 03:42:00,2.34797,2.34818,2.34791,2.34818,19400000.0
2006-09-13 03:43:00,2.34816,2.34827,2.34799,2.34799,50300000.0
2006-09-13 03:44:00,2.34793,2.34811,2.34792,2.34797,37100000.0
2006-09-13 03:45:00,2.34784,2.34787,2.34776,2.34779,34200000.0
2006-09-13 03:46:00,2.34778,2.34795,2.34767,2.34795,36499999.0
2006-09-13 03:47:00,2.34805,2.3481,2.34792,2.3481,12000000.0
2006-09-13 03:48:00,2.34802,2.34802,2.34783,2.34793,29200000.0
2006-09-13 03:49:00,2.34786,2.34799,2.34786,2.34799,20400000.0
2006-09-13 03:50:00,2.34789,2.34789,2.34769,2.34772,20600000.0
2006-09-13 03:51:00,2.34807,2.34811,2.34789,2.34806,27700000.0
2006-09-13 03:52:00,2.34806,2.3484,2.348,2.34805,34700000.0
2006-09-13 03:53:00,2.34802,2.34815,2.34787,2.34802,22000000.0
2006-09-13 03:54:00,2.34817,2.34836,2.34792,2.34793,15300000.0
2006-09-13 03:55:00,2.34795,2.34828,2.3479,2.34826,35600000.0
2006-09-13 03:56:00,2.34821,2.34827,2.34779,2.34805,34800000.0
2006-09-13 03:57:00,2.34815,2.34828,2.34815,2.34828,35200000.0
2006-09-13 03:58:00,2.34833,2.34833,2.34807,2.34829,30300000.0
2006-09-13 03:59:00,2.34822,2.34825,2.34805,2.3481,23000000.0
2006-09-13 04:00:00,2.34807,2.34815,2.34779,2.34793,36300000.0
2006-09-13 04:01:00,2.34778,2.34798,2.34767,2.34767,37000000.0
2006-09-13 04:02:00,2.34764,2.3477,2.34764,2.3477,29000000.0
2006-09-13 04:03:00,2.3477,2.3477,2.34743,2.34754,30800000.0
2006-09-13 04:04:00,2.34768,2.34776,2.34768,2.3477,21300000.0
2006-09-13 04:05:00,2.34751,2.34773,2.34741,2.34759,39200000.0
2006-09-13 04:06:00,2.34774,2.34774,2.34758,2.34758,6500000.0
2006-09-13 04:07:00,2.34775,2.34775,2.34725,2.34739,34100000.0
2006-09-13 04:08:00,2.34748,2.34775,2.34743,2.34751,48600000.0
2006-09-13 04:09:00,2.34754,2.34772,2.34749,2.34769,18000000.0
2006-09-13 04:10:00,2.34764,2.34787,2.34764,2.34772,30800000.0
2006-09-13 04:11:00,2.34778,2.34778,2.34765,2.34768,11400000.0
2006-09-13 04:12:00,2.34759,2.3478,2.3475,2.34761,39900000.0
2006-09-13 04:13:00,2.34739,2.34758,2.34739,2.34751,24000000.0
2006-09-13 04:14:00,2.34743,2.34783,2.34738,2.34783,21000000.0
2006-09-13 04:15:00,2.34769,2.34772,2.34762,2.34762,28500000.0
2006-09-13 04:16:00,2.34765,2.34775,2.3475,2.34755,41900000.0
2006-09-13 04:17:00,2.34783,2.34786,2.3477,2.34775,43600000.0
2006-09-13 04:18:00,2.34802,2.34804,2.34802,2.34803,12000000.0
2006-09-13 04:19:00,2.34811,2.34811,2.34791,2.34805,62600000.0
2006-09-13 04:20:00,2.34805,2.34827,2.34799,2.34822,38100000.0
2006-09-13 04:21:00,2.34821,2.34821,2.34782,2.34818,41999999.0
2006-09-13 04:22:00,2.34808,2.34811,2.34791,2.34791,38600000.0
2006-09-13 04:23:00,2.34795,2.34797,2.34795,2.34797,6300000.0
2006-09-13 04:24:00,2.34786,2.34807,2.3477,2.34792,57500000.0
2006-09-13 04:25:00,2.34801,2.34801,2.34772,2.34787,17000000.0
2006-09-13 04:26:00,2.34803,2.3482,2.34789,2.34801,34100000.0
2006-09-13 04:27:00,2.34812,2.34825,2.34794,2.34794,30900000.0
2006-09-13 04:28:00,2.34791,2.3482,2.34761,2.34807,34600000.0
2006-09-13 04:29:00,2.34826,2.34826,2.3478,2.34784,41900000.0
2006-09-13 04:30:00,2.34779,2.34791,2.34764,2.34772,49800000.0
2006-09-13 04:31:00,2.34781,2.34781,2.34762,2.34772,40400000.0
2006-09-13 04:32:00,2.34771,2.34783,2.34771,2.34783,7200000.0
2006-09-13 04:33:00,2.34746,2.34756,2.34703,2.34727,28000000.0
2006-09-13 04:34:00,2.34769,2.34769,2.3475,2.34753,41700000.0
2006-09-13 04:35:00,2.34739,2.34755,2.34723,2.34755,34500000.0
2006-09-13 04:36:00,2.34745,2.34745,2.34718,2.34718,21200000.0
2006-09-13 04:37:00,2.34708,2.3471,2.34708,2.3471,4000000.0
2006-09-13 04:38:00,2.34727,2.34727,2.34714,2.34718,40800000.0
2006-09-13 04:39:00,2.34708,2.34731,2.34708,2.3472,12000000.0
2006-09-13 04:40:00,2.34707,2.34739,2.34706,2.34739,42600000.0
2006-09-13 04:41:00,2.34747,2.3476,2.34739,2.3475,22400000.0
2006-09-13 04:42:00,2.34743,2.34765,2.34743,2.34744,29400000.0
2006-09-13 04:43:00,2.34753,2.34753,2.34705,2.34705,39600000.0
2006-09-13 04:44:00,2.34711,2.34721,2.34703,2.34704,46400001.0
2006-09-13 04:45:00,2.34696,2.34696,2.34672,2.34675,50400000.0
2006-09-13 04:46:00,2.34665,2.34667,2.34658,2.34658,16800000.0
2006-09-13 04:47:00,2.3465,2.34654,2.34628,2.34628,23700000.0
2006-09-13 04:48:00,2.34652,2.34652,2.34628,2.34638,34200000.0
2006-09-13 04:49:00,2.3468,2.3468,2.34662,2.34666,27600000.0
2006-09-13 04:50:00,2.3467,2.34681,2.3467,2.34674,27900000.0
2006-09-13 04:51:00,2.34672,2.34672,2.34655,2.34665,18800000.0
2006-09-13 04:52:00,2.34655,2.34656,2.34639,2.34656,23400000.0
2006-09-13 04:53:00,2.34665,2.34665,2.34642,2.34654,11600000.0
2006-09-13 04:54:00,2.34655,2.34665,2.34653,2.34653,17500000.0
2006-09-13 04:55:00,2.34655,2.34655,2.34618,2.34651,49100000.0
2006-09-13 04:56:00,2.34664,2.34667,2.3462,2.34658,77400000.0
2006-09-13 04:57:00,2.34658,2.34658,2.34628,2.34653,31900000.0
2006-09-13 04:58:00,2.34648,2.34648,2.34634,2.34636,15000000.0
2006-09-13 04:59:00,2.34621,2.34627,2.34605,2.3461,32400000.0
2006-09-13 05:00:00,2.34606,2.34644,2.34601,2.34624,26300000.0
2006-09-13 05:01:00,2.34626,2.34627,2.34623,2.34623,16900000.0
2006-09-13 05:02:00,2.34625,2.34646,2.34614,2.34626,25500000.0
2006-09-13 05:03:00,2.34631,2.34631,2.34612,2.34617,34300001.0
2006-09-13 05:04:00,2.34605,2.34663,2.34605,2.34648,34300000.0
2006-09-13 05:05:00,2.34651,2.34662,2.34641,2.3465,39600000.0
2006-09-13 05:06:00,2.34651,2.3468,2.34646,2.34669,36600000.0
2006-09-13 05:07:00,2.3468,2.34688,2.3465,2.3465,36300000.0
2006-09-13 05:08:00,2.34644,2.34674,2.34644,2.34651,31600000.0
2006-09-13 05:09:00,2.34647,2.34654,2.34636,2.34648,42400000.0
2006-09-13 05:10:00,2.34665,2.34671,2.34655,2.34655,40700000.0
2006-09-13 05:11:00,2.34655,2.34655,2.34645,2.34645,25000000.0
2006-09-13 05:12:00,2.34646,2.34661,2.34636,2.34642,31400000.0
2006-09-13 05:13:00,2.34647,2.34667,2.34643,2.34667,35100000.0
2006-09-13 05:14:00,2.34642,2.34642,2.34615,2.34623,30500000.0
2006-09-13 05:15:00,2.34642,2.3466,2.34642,2.3466,15000000.0
2006-09-13 05:16:00,2.34642,2.34658,2.34642,2.34653,39300000.0
2006-09-13 05:17:00,2.34654,2.34665,2.34647,2.34647,42300000.0
2006-09-13 05:18:00,2.34642,2.34661,2.34642,2.34651,43500000.0
2006-09-13 05:19:00,2.34651,2.3467,2.34635,2.3467,47700000.0
2006-09-13 05:20:00,2.34653,2.34665,2.34645,2.34653,41400000.0
2006-09-13 05:21:00,2.3464,2.34647,2.3462,2.3462,32600000.0
2006-09-13 05:22:00,2.34626,2.3464,2.3462,2.34625,29600000.0
2006-09-13 05:23:00,2.34613,2.34663,2.34608,2.34648,27500000.0
2006-09-13 05:24:00,2.3465,2.34671,2.3465,2.34671,37500000.0
2006-09-13 05:25:00,2.34683,2.34691,2.34662,2.34662,14400000.0
2006-09-13 05:26:00,2.34688,2.347,2.34685,2.34693,37800000.0
2006-09-13 05:27:00,2.34685,2.347,2.34682,2.347,30400001.0
2006-09-13 05:28:00,2.34695,2.34698,2.34685,2.34685,25400000.0
2006-09-13 05:29:00,2.34698,2.34709,2.34681,2.34695,29900000.0
2006-09-13 05:30:00,2.3471,2.34728,2.3471,2.34717,12800000.0
2006-09-13 05:31:00,2.34711,2.34729,2.34711,2.34712,19600000.0
2006-09-13 05:32:00,2.34712,2.34725,2.3471,2.3471,23900000.0
2006-09-13 05:33:00,2.34719,2.34719,2.34712,2.34716,9500000.0
2006-09-13 05:34:00,2.34703,2.34719,2.34703,2.34706,12000000.0
2006-09-13 05:35:00,2.34711,2.34715,2.34697,2.34715,34300000.0
2006-09-13 05:36:00,2.34706,2.34722,2.34706,2.34716,29100000.0
2006-09-13 05:37:00,2.34716,2.34721,2.34704,2.34711,35500000.0
2006-09-13 05:38:00,2.34715,2.3472,2.3471,2.3472,15200000.0
2006-09-13 05:39:00,2.34715,2.34727,2.34706,2.34708,28800000.0
2006-09-13 05:40:00,2.34691,2.34714,2.34682,2.34684,36500000.0
2006-09-13 05:41:00,2.34693,2.347,2.3469,2.3469,44200001.0
2006-09-13 05:42:00,2.34679,2.3468,2.34667,2.34668,36200000.0
2006-09-13 05:43:00,2.34674,2.3469,2.34674,2.3468,28600000.0
2006-09-13 05:44:00,2.34654,2.34663,2.34652,2.34652,27900000.0
2006-09-13 05:45:00,2.34662,2.34662,2.34648,2.34648,10700000.0
2006-09-13 05:46:00,2.34656,2.34656,2.34641,2.34646,22000000.0
2006-09-13 05:47:00,2.34653,2.34677,2.34647,2.34677,24300000.0
2006-09-13 05:48:00,2.34676,2.34676,2.3465,2.34652,31300000.0
2006-09-13 05:49:00,2.3464,2.34659,2.34628,2.34641,35100000.0
2006-09-13 05:50:00,2.34638,2.34643,2.34622,2.34629,32700000.0
2006-09-13 05:51:00,2.34631,2.34642,2.34624,2.34633,15000000.0
2006-09-13 05:52:00,2.34642,2.34642,2.34638,2.34638,15900000.0
2006-09-13 05:53:00,2.34628,2.34647,2.34622,2.34627,38200000.0
2006-09-13 05:54:00,2.34616,2.34619,2.34609,2.34613,29600000.0
2006-09-13 05:55:00,2.34603,2.3462,2.34603,2.3462,20200000.0
2006-09-13 05:56:00,2.34618,2.34623,2.3461,2.34623,10300000.0
2006-09-13 05:57:00,2.34618,2.34624,2.34598,2.34624,28500000.0
2006-09-13 05:58:00,2.34614,2.34631,2.34605,2.34605,33600000.0
2006-09-13 05:59:00,2.34608,2.34615,2.346,2.34615,37100000.0
2006-09-13 06:00:00,2.34601,2.34632,2.34594,2.34623,31600000.0
2006-09-13 06:01:00,2.34641,2.34642,2.34599,2.34599,25000000.0
2006-09-13 06:02:00,2.34628,2.34638,2.34628,2.34631,36300000.0
2006-09-13 06:03:00,2.3463,2.3464,2.3463,2.3464,30600000.0
2006-09-13 06:04:00,2.34649,2.34662,2.34587,2.34606,36900000.0
2006-09-13 06:05:00,2.34631,2.34641,2.34631,2.34641,10000000.0
2006-09-13 06:06:00,2.3464,2.3464,2.3462,2.3463,27000000.0
2006-09-13 06:07:00,2.34625,2.34638,2.34621,2.34621,30700000.0
2006-09-13 06:08:00,2.34638,2.34652,2.34627,2.34639,31100000.0
2006-09-13 06:09:00,2.34627,2.34627,2.34588,2.34623,28200000.0
2006-09-13 06:10:00,2.34625,2.3464,2.3462,2.34633,29300000.0
2006-09-13 06:11:00,2.3464,2.34647,2.34635,2.34635,11200000.0
2006-09-13 06:12:00,2.34631,2.34645,2.34621,2.34621,30400000.0
2006-09-13 06:13:00,2.34628,2.34628,2.3462,2.3462,20000000.0
2006-09-13 06:14:00,2.34612,2.3463,2.34611,2.34616,25200000.0
2006-09-13 06:15:00,2.34627,2.34638,2.34617,2.34625,35000000.0
2006-09-13 06:16:00,2.34651,2.34658,2.34633,2.34633,27800000.0
2006-09-13 06:17:00,2.34635,2.34635,2.34632,2.34632,11200000.0
2006-09-13 06:18:00,2.34643,2.34643,2.3463,2.34632,19700000.0
2006-09-13 06:19:00,2.34638,2.3465,2.34629,2.34629,54500000.0
2006-09-13 06:20:00,2.34637,2.34655,2.34635,2.34635,32500000.0
2006-09-13 06:21:00,2.3465,2.34659,2.34636,2.34659,49600000.0
2006-09-13 06:22:00,2.34656,2.34682,2.34648,2.34682,30900000.0
2006-09-13 06:23:00,2.3468,2.3468,2.34645,2.34645,52099999.0
2006-09-13 06:24:00,2.34653,2.34664,2.34647,2.34647,34800000.0
2006-09-13 06:25:00,2.34646,2.34697,2.34646,2.34676,31700000.0
2006-09-13 06:26:00,2.34676,2.34686,2.34659,2.34659,38400000.0
2006-09-13 06:27:00,2.3466,2.34663,2.34643,2.34643,26300000.0
2006-09-13 06:28:00,2.34652,2.34656,2.34641,2.34643,27400000.0
2006-09-13 06:29:00,2.34636,2.34645,2.34621,2.34627,32800000.0
2006-09-13 06:30:00,2.34636,2.34648,2.34634,2.34635,34500000.0
2006-09-13 06:31:00,2.34634,2.34641,2.34616,2.34635,57200000.0
2006-09-13 06:32:00,2.34643,2.34643,2.346,2.3462,34800000.0
2006-09-13 06:33:00,2.34602,2.34619,2.34583,2.34612,27300000.0
2006-09-13 06:34:00,2.34615,2.34633,2.34599,2.34633,22300000.0
2006-09-13 06:35:00,2.3463,2.3463,2.3461,2.3461,10200000.0
2006-09-13 06:36:00,2.34603,2.34634,2.34593,2.34623,33900000.0
2006-09-13 06:37:00,2.34608,2.3462,2.34586,2.34592,77600000.0
2006-09-13 06:38:00,2.34596,2.34619,2.34571,2.34594,53700000.0
2006-09-13 06:39:00,2.34598,2.34602,2.34579,2.34579,40900000.0
2006-09-13 06:40:00,2.34578,2.34591,2.34563,2.34591,25600000.0
2006-09-13 06:41:00,2.34594,2.34608,2.34576,2.34589,51900000.0
2006-09-13 06:42:00,2.34611,2.34611,2.34571,2.34571,25500000.0
2006-09-13 06:43:00,2.34579,2.34596,2.34579,2.34587,23400000.0
2006-09-13 06:44:00,2.34577,2.34578,2.34565,2.34576,40900000.0
2006-09-13 06:45:00,2.3454,2.34584,2.3454,2.34582,32300000.0
2006-09-13 06:46:00,2.34543,2.34585,2.34526,2.34585,22200000.0
2006-09-13 06:47:00,2.34566,2.3463,2.3456,2.3463,38300000.0
2006-09-13 06:48:00,2.3459,2.34617,2.34589,2.34607,27000000.0
2006-09-13 06:49:00,2.34597,2.34618,2.34588,2.34588,24600000.0
2006-09-13 06:50:00,2.34565,2.34604,2.34551,2.34553,71200000.0
2006-09-13 06:51:00,2.34592,2.346,2.34584,2.34593,26600000.0
2006-09-13 06:52:00,2.34593,2.3461,2.34587,2.3461,29100000.0
2006-09-13 06:53:00,2.34591,2.34601,2.34582,2.34591,32300000.0
2006-09-13 06:54:00,2.34582,2.34598,2.34579,2.3459,19400000.0
2006-09-13 06:55:00,2.34584,2.34597,2.34584,2.34597,9000000.0
2006-09-13 06:56:00,2.34614,2.34614,2.34588,2.34588,27900000.0
2006-09-13 06:57:00,2.34595,2.346,2.34593,2.346,10900000.0
2006-09-13 06:58:00,2.34594,2.34601,2.34577,2.34577,48000000.0
2006-09-13 06:59:00,2.3458,2.34605,2.3458,2.34585,24400000.0
2006-09-13 07:00:00,2.34591,2.34603,2.34571,2.34571,27200000.0
2006-09-13 07:01:00,2.3456,2.34567,2.3455,2.34564,13300000.0
2006-09-13 07:02:00,2.3456,2.34571,2.34554,2.34571,31100000.0
2006-09-13 07:03:00,2.34557,2.34581,2.34537,2.34577,32900000.0
2006-09-13 07:04:00,2.34569,2.34569,2.34497,2.34531,43800000.0
2006-09-13 07:05:00,2.34549,2.34574,2.34549,2.34565,26200000.0
2006-09-13 07:06:00,2.34566,2.34588,2.34547,2.34555,56000000.0
2006-09-13 07:07:00,2.34559,2.34571,2.34548,2.34548,26500000.0
2006-09-13 07:08:00,2.34533,2.34551,2.34523,2.34536,38000000.0
2006-09-13 07:09:00,2.34549,2.3456,2.34539,2.34544,72599999.0
2006-09-13 07:10:00,2.34529,2.34532,2.34504,2.34531,34200000.0
2006-09-13 07:11:00,2.34538,2.3454,2.34529,2.3454,16700000.0
2006-09-13 07:12:00,2.34538,2.34555,2.34538,2.34555,24800000.0
2006-09-13 07:13:00,2.34547,2.3456,2.34525,2.3456,37200000.0
2006-09-13 07:14:00,2.34555,2.34572,2.34555,2.3456,18300000.0
2006-09-13 07:15:00,2.34575,2.34575,2.34553,2.34555,41800000.0
2006-09-13 07:16:00,2.3456,2.34577,2.34558,2.34577,8400000.0
2006-09-13 07:17:00,2.34562,2.34575,2.3455,2.34575,35500000.0
2006-09-13 07:18:00,2.34575,2.34579,2.34555,2.34557,47000000.0
2006-09-13 07:19:00,2.34551,2.34572,2.34538,2.34538,21600000.0
2006-09-13 07:20:00,2.34521,2.34538,2.34512,2.34522,47500000.0
2006-09-13 07:21:00,2.34518,2.34537,2.34518,2.34525,34600000.0
2006-09-13 07:22:00,2.34527,2.3455,2.34527,2.34528,10200000.0
2006-09-13 07:23:00,2.34544,2.34553,2.3453,2.34543,38700000.0
2006-09-13 07:24:00,2.34556,2.34556,2.3453,2.34545,52800000.0
2006-09-13 07:25:00,2.34536,2.34539,2.34513,2.34524,37400000.0
2006-09-13 07:26:00,2.34499,2.34508,2.34463,2.34503,19800000.0
2006-09-13 07:27:00,2.34493,2.34524,2.34474,2.34524,22000000.0
2006-09-13 07:28:00,2.34511,2.34514,2.34475,2.34475,54000000.0
2006-09-13 07:29:00,2.34522,2.34625,2.34522,2.34614,19100000.0
2006-09-13 07:30:00,2.3461,2.34643,2.34599,2.34637,35400000.0
2006-09-13 07:31:00,2.3462,2.3462,2.3457,2.3457,45000000.0
2006-09-13 07:32:00,2.34588,2.34588,2.34524,2.34555,20700000.0
2006-09-13 07:33:00,2.34546,2.3456,2.34524,2.3456,39000000.0
2006-09-13 07:34:00,2.34555,2.34589,2.34555,2.34567,42599999.0
2006-09-13 07:35:00,2.34577,2.34586,2.34564,2.34586,37400000.0
2006-09-13 07:36:00,2.34595,2.34598,2.3459,2.3459,26200000.0
2006-09-13 07:37:00,2.34601,2.34604,2.34563,2.34576,45200000.0
2006-09-13 07:38:00,2.34558,2.34561,2.34544,2.34561,36000000.0
2006-09-13 07:39:00,2.34563,2.3459,2.34563,2.3459,25200000.0
2006-09-13 07:40:00,2.34581,2.34602,2.34557,2.34602,29500000.0
2006-09-13 07:41:00,2.34564,2.34573,2.34538,2.34571,55100000.0
2006-09-13 07:42:00,2.34567,2.34569,2.34538,2.34542,26200000.0
2006-09-13 07:43:00,2.34531,2.34553,2.34531,2.34551,25600000.0
2006-09-13 07:44:00,2.34564,2.34564,2.34517,2.34517,26900000.0
2006-09-13 07:45:00,2.34519,2.34536,2.34499,2.34506,37900000.0
2006-09-13 07:46:00,2.34513,2.34513,2.34468,2.34485,36100000.0
2006-09-13 07:47:00,2.34491,2.34521,2.34476,2.34508,28500000.0
2006-09-13 07:48:00,2.34481,2.34506,2.34465,2.34499,32200000.0
2006-09-13 07:49:00,2.34507,2.34507,2.3447,2.3447,29800000.0
2006-09-13 07:50:00,2.34459,2.34502,2.34459,2.34496,25400000.0
2006-09-13 07:51:00,2.345,2.3452,2.34495,2.34497,39000000.0
2006-09-13 07:52:00,2.34503,2.34503,2.34436,2.34466,32600000.0
2006-09-13 07:53:00,2.34449,2.34449,2.34423,2.34437,34100000.0
2006-09-13 07:54:00,2.34405,2.34429,2.34398,2.34411,27800000.0
2006-09-13 07:55:00,2.34428,2.34463,2.34406,2.34457,29200000.0
2006-09-13 07:56:00,2.34459,2.34459,2.3442,2.3442,28800000.0
2006-09-13 07:57:00,2.34437,2.3444,2.34437,2.3444,11200000.0
2006-09-13 07:58:00,2.34451,2.34458,2.34445,2.34451,25900000.0
2006-09-13 07:59:00,2.34444,2.34468,2.3444,2.34458,45300000.0
2006-09-13 08:00:00,2.34475,2.34475,2.3441,2.34425,33800000.0
2006-09-13 08:01:00,2.34421,2.34435,2.34402,2.34427,53400000.0
2006-09-13 08:02:00,2.34415,2.3444,2.34413,2.34429,40000000.0
2006-09-13 08:03:00,2.34421,2.34479,2.34415,2.34479,38600000.0
2006-09-13 08:04:00,2.34455,2.34455,2.34427,2.3443,36400000.0
2006-09-13 08:05:00,2.34432,2.34473,2.34432,2.34473,4200000.0
2006-09-13 08:06:00,2.34468,2.34468,2.34452,2.34452,55300000.0
2006-09-13 08:07:00,2.34457,2.34473,2.34449,2.34449,45500000.0
2006-09-13 08:08:00,2.3445,2.34473,2.34442,2.34468,36400000.0
2006-09-13 08:09:00,2.34479,2.34479,2.34399,2.34425,27100000.0
2006-09-13 08:10:00,2.34405,2.34417,2.34398,2.34398,47900000.0
2006-09-13 08:11:00,2.34402,2.34418,2.3438,2.3439,41900000.0
2006-09-13 08:12:00,2.3439,2.3441,2.3439,2.3441,15400000.0
2006-09-13 08:13:00,2.34411,2.34411,2.34363,2.34393,39400000.0
2006-09-13 08:14:00,2.34427,2.34427,2.34378,2.34378,26200000.0
2006-09-13 08:15:00,2.34399,2.3442,2.34386,2.344,49900000.0
2006-09-13 08:16:00,2.34388,2.3443,2.34376,2.3443,19000000.0
2006-09-13 08:17:00,2.34436,2.34456,2.34421,2.34453,27800000.0
2006-09-13 08:18:00,2.34456,2.34456,2.34419,2.34427,14400000.0
2006-09-13 08:19:00,2.34443,2.34457,2.34432,2.34457,16400000.0
2006-09-13 08:20:00,2.34449,2.34461,2.34438,2.34453,47000000.0
2006-09-13 08:21:00,2.34453,2.34468,2.34439,2.34442,39200000.0
2006-09-13 08:22:00,2.34436,2.34466,2.34436,2.34454,41000000.0
2006-09-13 08:23:00,2.34457,2.34457,2.34441,2.34441,19100000.0
2006-09-13 08:24:00,2.34431,2.34431,2.34391,2.34404,41300000.0
2006-09-13 08:25:00,2.34386,2.34386,2.34324,2.34324,12800000.0
2006-09-13 08:26:00,2.34337,2.34351,2.34319,2.34319,44900000.0
2006-09-13 08:27:00,2.34337,2.34355,2.34324,2.34355,26700000.0
2006-09-13 08:28:00,2.34378,2.34423,2.34378,2.3441,55400000.0
2006-09-13 08:29:00,2.34409,2.34425,2.34398,2.34425,37600000.0
2006-09-13 08:30:00,2.34397,2.34421,2.3437,2.34406,28200000.0
2006-09-13 08:31:00,2.34425,2.34454,2.344,2.34443,36400000.0
2006-09-13 08:32:00,2.34444,2.34466,2.34441,2.34449,42000000.0
2006-09-13 08:33:00,2.34464,2.34464,2.34451,2.34457,30000000.0
2006-09-13 08:34:00,2.34461,2.34476,2.34447,2.34447,45100000.0
2006-09-13 08:35:00,2.3445,2.3447,2.34441,2.34441,47600000.0
2006-09-13 08:36:00,2.34441,2.34441,2.34417,2.3443,30700000.0
2006-09-13 08:37:00,2.34417,2.34451,2.34417,2.34437,29800000.0
2006-09-13 08:38:00,2.34443,2.34463,2.34437,2.34452,46400000.0
2006-09-13 08:39:00,2.34466,2.3448,2.3446,2.3448,48100000.0
2006-09-13 08:40:00,2.34468,2.34513,2.34456,2.34507,28100000.0
2006-09-13 08:41:00,2.34493,2.34503,2.34484,2.3449,38500000.0
2006-09-13 08:42:00,2.34485,2.34501,2.34485,2.34492,15000000.0
2006-09-13 08:43:00,2.3449,2.34507,2.34481,2.34481,22700000.0
2006-09-13 08:44:00,2.34476,2.34501,2.34475,2.34475,45800000.0
2006-09-13 08:45:00,2.34488,2.34491,2.34473,2.34476,71399999.0
2006-09-13 08:46:00,2.34467,2.34471,2.34437,2.34437,24200000.0
2006-09-13 08:47:00,2.34446,2.34456,2.34419,2.34454,23000000.0
2006-09-13 08:48:00,2.3448,2.34496,2.34449,2.34471,41300000.0
2006-09-13 08:49:00,2.34476,2.34476,2.34452,2.34461,19700000.0
2006-09-13 08:50:00,2.34463,2.34491,2.34463,2.34488,29000000.0
2006-09-13 08:51:00,2.3447,2.34483,2.34447,2.34447,46200000.0
2006-09-13 08:52:00,2.34454,2.34483,2.34438,2.34438,34400000.0
2006-09-13 08:53:00,2.34485,2.34485,2.34461,2.34462,35300000.0
2006-09-13 08:54:00,2.34458,2.3446,2.34444,2.34445,11100000.0
2006-09-13 08:55:00,2.34451,2.34472,2.3444,2.34472,39900001.0
2006-09-13 08:56:00,2.34462,2.3448,2.34461,2.34466,26800000.0
2006-09-13 08:57:00,2.34466,2.34497,2.34458,2.34461,48700000.0
2006-09-13 08:58:00,2.34458,2.34489,2.34446,2.34489,28400000.0
2006-09-13 08:59:00,2.34499,2.34542,2.34489,2.34537,41500000.0
2006-09-13 09:00:00,2.34534,2.34549,2.34528,2.34549,32900000.0
2006-09-13 09:01:00,2.34584,2.34596,2.34584,2.34586,18500000.0
2006-09-13 09:02:00,2.34577,2.3462,2.34572,2.3461,32500000.0
2006-09-13 09:03:00,2.34641,2.34641,2.34606,2.34625,45000000.0
2006-09-13 09:04:00,2.3462,2.3463,2.34603,2.3463,26000000.0
2006-09-13 09:05:00,2.34636,2.34636,2.34607,2.34625,44600000.0
2006-09-13 09:06:00,2.34634,2.34659,2.34628,2.34635,25100000.0
2006-09-13 09:07:00,2.34639,2.34639,2.34617,2.34626,29900000.0
2006-09-13 09:08:00,2.34628,2.34645,2.34606,2.34623,50500000.0
2006-09-13 09:09:00,2.34605,2.3462,2.34594,2.34615,18300000.0
2006-09-13 09:10:00,2.34601,2.34621,2.34597,2.34597,37000000.0
2006-09-13 09:11:00,2.34594,2.34634,2.34589,2.34619,30100000.0
2006-09-13 09:12:00,2.34599,2.34607,2.3459,2.34599,55900001.0
2006-09-13 09:13:00,2.34595,2.34595,2.3459,2.3459,19600000.0
2006-09-13 09:14:00,2.34602,2.34614,2.34602,2.34603,32900001.0
2006-09-13 09:15:00,2.34597,2.34599,2.34584,2.34595,29600000.0
2006-09-13 09:16:00,2.34602,2.34621,2.34602,2.34613,48300000.0
2006-09-13 09:17:00,2.34599,2.34618,2.34599,2.3461,25000000.0
2006-09-13 09:18:00,2.34594,2.34629,2.34589,2.34594,45100000.0
2006-09-13 09:19:00,2.3459,2.34619,2.3459,2.34599,26700000.0
2006-09-13 09:20:00,2.34595,2.34595,2.34563,2.34571,29800000.0
2006-09-13 09:21:00,2.34595,2.34597,2.34547,2.34547,28800000.0
2006-09-13 09:22:00,2.34548,2.34548,2.34477,2.34522,54300000.0
2006-09-13 09:23:00,2.34501,2.3452,2.34482,2.3452,39200000.0
2006-09-13 09:24:00,2.34514,2.34551,2.34512,2.3454,41300000.0
2006-09-13 09:25:00,2.34534,2.34573,2.34534,2.34569,36100000.0
2006-09-13 09:26:00,2.34576,2.34576,2.34555,2.34562,30600000.0
2006-09-13 09:27:00,2.34582,2.34593,2.34557,2.34588,42300000.0
2006-09-13 09:28:00,2.34602,2.34605,2.34578,2.346,20700000.0
2006-09-13 09:29:00,2.34593,2.34618,2.34572,2.34591,31300000.0
2006-09-13 09:30:00,2.34625,2.34651,2.34618,2.34639,43100000.0
2006-09-13 09:31:00,2.34651,2.3466,2.34639,2.3466,45400000.0
2006-09-13 09:32:00,2.34652,2.3466,2.34638,2.34648,43400000.0
2006-09-13 09:33:00,2.34653,2.34653,2.34627,2.34627,13600000.0
2006-09-13 09:34:00,2.34651,2.34651,2.34621,2.34639,32700000.0
2006-09-13 09:35:00,2.3466,2.34665,2.34639,2.34639,23200000.0
2006-09-13 09:36:00,2.34635,2.34656,2.34632,2.34632,44700000.0
2006-09-13 09:37:00,2.3463,2.34666,2.34629,2.34666,27400000.0
2006-09-13 09:38:00,2.34665,2.34681,2.34656,2.34662,38300000.0
2006-09-13 09:39:00,2.34658,2.3469,2.34658,2.34675,44000000.0
2006-09-13 09:40:00,2.34679,2.3468,2.34639,2.34639,28200000.0
2006-09-13 09:41:00,2.34642,2.34667,2.34642,2.34663,36800000.0
2006-09-13 09:42:00,2.34629,2.34653,2.34629,2.34642,50700000.0
2006-09-13 09:43:00,2.34646,2.34659,2.34646,2.34648,35800000.0
2006-09-13 09:44:00,2.34653,2.34658,2.34643,2.34646,32600000.0
2006-09-13 09:45:00,2.34629,2.34639,2.34599,2.34599,35000000.0
2006-09-13 09:46:00,2.34597,2.34631,2.34597,2.34631,23700000.0
2006-09-13 09:47:00,2.34621,2.34625,2.34604,2.3462,46400000.0
2006-09-13 09:48:00,2.34623,2.34654,2.34622,2.3463,67800000.0
2006-09-13 09:49:00,2.34651,2.34651,2.3463,2.3463,23200000.0
2006-09-13 09:50:00,2.34645,2.3466,2.34644,2.34644,28500000.0
2006-09-13 09:51:00,2.34654,2.34654,2.34603,2.34603,37600000.0
2006-09-13 09:52:00,2.34611,2.34616,2.34597,2.34599,32800000.0
2006-09-13 09:53:00,2.34618,2.34659,2.34618,2.34659,21800000.0
2006-09-13 09:54:00,2.34658,2.34704,2.34647,2.34704,61500000.0
2006-09-13 09:55:00,2.34698,2.34746,2.34698,2.3473,21600000.0
2006-09-13 09:56:00,2.34722,2.34741,2.347,2.34728,34800000.0
2006-09-13 09:57:00,2.34721,2.34736,2.34709,2.34726,32100000.0
2006-09-13 09:58:00,2.34745,2.34774,2.3474,2.34774,35900000.0
2006-09-13 09:59:00,2.34785,2.34785,2.34746,2.34749,40600000.0
2006-09-13 10:00:00,2.34742,2.3478,2.34742,2.3477,24400000.0
2006-09-13 10:01:00,2.3477,2.34794,2.34763,2.3479,46000000.0
2006-09-13 10:02:00,2.34805,2.34805,2.34784,2.34785,28700000.0
2006-09-13 10:03:00,2.34784,2.34785,2.34759,2.34785,32800000.0
2006-09-13 10:04:00,2.34797,2.34797,2.34744,2.34763,43000000.0
2006-09-13 10:05:00,2.34765,2.34773,2.3476,2.34773,22100000.0
2006-09-13 10:06:00,2.3476,2.3476,2.34729,2.34729,27200000.0
2006-09-13 10:07:00,2.34743,2.34743,2.34702,2.34702,23300000.0
2006-09-13 10:08:00,2.34696,2.34703,2.34657,2.34657,35700000.0
2006-09-13 10:09:00,2.34659,2.34683,2.34659,2.34675,44400000.0
2006-09-13 10:10:00,2.3468,2.34687,2.34664,2.34687,14500000.0
2006-09-13 10:11:00,2.3468,2.34684,2.34662,2.34682,21400000.0
2006-09-13 10:12:00,2.34684,2.34687,2.34668,2.34673,18200000.0
2006-09-13 10:13:00,2.3468,2.34689,2.34668,2.34686,29900000.0
2006-09-13 10:14:00,2.3468,2.34693,2.34661,2.34689,39900000.0
2006-09-13 10:15:00,2.34691,2.34702,2.34674,2.34686,24000000.0
2006-09-13 10:16:00,2.34682,2.34694,2.34665,2.34691,41600000.0
2006-09-13 10:17:00,2.34687,2.34687,2.34654,2.34676,43900000.0
2006-09-13 10:18:00,2.34659,2.34692,2.34659,2.34692,65300000.0
2006-09-13 10:19:00,2.34679,2.34694,2.34662,2.34668,27800000.0
2006-09-13 10:20:00,2.34673,2.34697,2.34673,2.34697,39800000.0
2006-09-13 10:21:00,2.34707,2.34708,2.34671,2.34679,45900001.0
2006-09-13 10:22:00,2.34679,2.34697,2.34679,2.34689,51000000.0
2006-09-13 10:23:00,2.34667,2.3469,2.34663,2.3469,50300000.0
2006-09-13 10:24:00,2.34666,2.34666,2.3464,2.34665,22400000.0
2006-09-13 10:25:00,2.34661,2.3468,2.34654,2.34661,38100000.0
2006-09-13 10:26:00,2.34669,2.34682,2.34656,2.34679,33000000.0
2006-09-13 10:27:00,2.34679,2.34698,2.34656,2.34666,48500000.0
2006-09-13 10:28:00,2.34669,2.3473,2.34669,2.3473,37000000.0
2006-09-13 10:29:00,2.34716,2.34752,2.34688,2.34752,37900000.0
2006-09-13 10:30:00,2.3465,2.34742,2.34589,2.34663,23600000.0
2006-09-13 10:31:00,2.34618,2.34633,2.34552,2.34552,37700000.0
2006-09-13 10:32:00,2.34565,2.34589,2.34528,2.34537,36900000.0
2006-09-13 10:33:00,2.34538,2.34583,2.34538,2.34549,37900000.0
2006-09-13 10:34:00,2.34562,2.34569,2.34537,2.34558,36600000.0
2006-09-13 10:35:00,2.34554,2.34582,2.34554,2.34572,38500000.0
2006-09-13 10:36:00,2.34559,2.34559,2.34524,2.34528,48700001.0
2006-09-13 10:37:00,2.34535,2.34543,2.34515,2.34543,32600000.0
2006-09-13 10:38:00,2.3455,2.34564,2.34529,2.3454,34700000.0
2006-09-13 10:39:00,2.34534,2.34561,2.34527,2.34527,34300000.0
2006-09-13 10:40:00,2.34551,2.34551,2.34505,2.34526,31500000.0
2006-09-13 10:41:00,2.34526,2.34554,2.34516,2.34554,27100000.0
2006-09-13 10:42:00,2.34528,2.34528,2.34478,2.34481,26800000.0
2006-09-13 10:43:00,2.34477,2.34499,2.34455,2.34475,32100000.0
2006-09-13 10:44:00,2.34471,2.34486,2.34411,2.34418,40100000.0
2006-09-13 10:45:00,2.34414,2.34414,2.34392,2.34405,38700000.0
2006-09-13 10:46:00,2.34405,2.34418,2.34382,2.34385,38500000.0
2006-09-13 10:47:00,2.34389,2.34433,2.34389,2.34433,25600000.0
2006-09-13 10:48:00,2.34416,2.34434,2.34402,2.34429,42100000.0
2006-09-13 10:49:00,2.34439,2.34454,2.34427,2.34442,16700000.0
2006-09-13 10:50:00,2.34417,2.34417,2.34389,2.34401,39100000.0
2006-09-13 10:51:00,2.34398,2.34401,2.34356,2.3438,45200000.0
2006-09-13 10:52:00,2.34361,2.34371,2.3433,2.34356,44600000.0
2006-09-13 10:53:00,2.3436,2.34399,2.34341,2.34377,42600000.0
2006-09-13 10:54:00,2.34368,2.34413,2.34368,2.34409,44300000.0
2006-09-13 10:55:00,2.3442,2.34469,2.3442,2.34445,53800000.0
2006-09-13 10:56:00,2.3444,2.3445,2.34438,2.34448,20300000.0
2006-09-13 10:57:00,2.34449,2.34464,2.34414,2.34432,48800000.0
2006-09-13 10:58:00,2.34415,2.34415,2.34353,2.34353,20700000.0
2006-09-13 10:59:00,2.34384,2.34397,2.34373,2.34391,54300000.0
2006-09-13 11:00:00,2.3437,2.3437,2.34308,2.3433,21800000.0
2006-09-13 11:01:00,2.34317,2.34317,2.34302,2.34314,29100000.0
2006-09-13 11:02:00,2.34324,2.34385,2.34324,2.34372,33400000.0
2006-09-13 11:03:00,2.34348,2.34377,2.34325,2.34344,51400000.0
2006-09-13 11:04:00,2.34362,2.34364,2.3432,2.34345,33600000.0
2006-09-13 11:05:00,2.34325,2.34346,2.34291,2.34291,31400000.0
2006-09-13 11:06:00,2.34338,2.34338,2.3429,2.34314,24000000.0
2006-09-13 11:07:00,2.34312,2.34321,2.34277,2.34283,35400000.0
2006-09-13 11:08:00,2.34264,2.34289,2.34259,2.34268,55999999.0
2006-09-13 11:09:00,2.34246,2.34246,2.34212,2.34229,36900000.0
2006-09-13 11:10:00,2.3422,2.34222,2.342,2.342,27700000.0
2006-09-13 11:11:00,2.34182,2.34205,2.34175,2.34199,41800000.0
2006-09-13 11:12:00,2.34179,2.34209,2.34166,2.34183,52999999.0
2006-09-13 11:13:00,2.34184,2.34206,2.34175,2.34195,48900000.0
2006-09-13 11:14:00,2.34204,2.34206,2.34177,2.34177,60600000.0
2006-09-13 11:15:00,2.34167,2.34167,2.34151,2.34152,31200000.0
2006-09-13 11:16:00,2.34118,2.34148,2.34118,2.34133,32300000.0
2006-09-13 11:17:00,2.34147,2.34155,2.34147,2.34155,15700000.0
2006-09-13 11:18:00,2.34168,2.34212,2.34168,2.34212,22200000.0
2006-09-13 11:19:00,2.34177,2.3419,2.34163,2.3419,23300000.0
2006-09-13 11:20:00,2.34199,2.34208,2.34183,2.34208,42800000.0
2006-09-13 11:21:00,2.34191,2.34213,2.34188,2.34213,31400000.0
2006-09-13 11:22:00,2.34204,2.34234,2.34204,2.34234,37600000.0
2006-09-13 11:23:00,2.3425,2.34272,2.34235,2.34256,34700000.0
2006-09-13 11:24:00,2.34262,2.34262,2.34236,2.34236,31000000.0
2006-09-13 11:25:00,2.34241,2.34247,2.34219,2.34221,24600000.0
2006-09-13 11:26:00,2.34225,2.34239,2.34207,2.3421,30700000.0
2006-09-13 11:27:00,2.34209,2.3422,2.34202,2.34211,40500000.0
2006-09-13 11:28:00,2.34219,2.34219,2.34193,2.34209,52000000.0
2006-09-13 11:29:00,2.34222,2.34227,2.34198,2.34198,48400000.0
2006-09-13 11:30:00,2.34213,2.34228,2.34191,2.34221,53900000.0
2006-09-13 11:31:00,2.34217,2.34241,2.34208,2.34222,36800000.0
2006-09-13 11:32:00,2.34227,2.34237,2.34221,2.34227,43600000.0
2006-09-13 11:33:00,2.34205,2.34212,2.34203,2.34203,37500000.0
2006-09-13 11:34:00,2.34193,2.34229,2.34193,2.34215,47300000.0
2006-09-13 11:35:00,2.34212,2.34241,2.34212,2.34227,28300000.0
2006-09-13 11:36:00,2.3425,2.34263,2.34222,2.34256,30200000.0
2006-09-13 11:37:00,2.34265,2.34279,2.34245,2.34245,35800000.0
2006-09-13 11:38:00,2.3422,2.34266,2.3422,2.34244,55000000.0
2006-09-13 11:39:00,2.34236,2.34265,2.34236,2.3425,43200000.0
2006-09-13 11:40:00,2.34227,2.34256,2.34209,2.34256,29200000.0
2006-09-13 11:41:00,2.34231,2.34262,2.34225,2.34257,58400000.0
2006-09-13 11:42:00,2.34271,2.34306,2.34265,2.34267,57800000.0
2006-09-13 11:43:00,2.34247,2.3425,2.34237,2.3425,24000000.0
2006-09-13 11:44:00,2.34241,2.34256,2.3423,2.34255,28100000.0
2006-09-13 11:45:00,2.34255,2.34255,2.34229,2.34243,32400000.0
2006-09-13 11:46:00,2.34244,2.3425,2.34217,2.34228,34200000.0
2006-09-13 11:47:00,2.34223,2.34275,2.34223,2.34275,29400000.0
2006-09-13 11:48:00,2.34259,2.34283,2.34259,2.34273,25000000.0
2006-09-13 11:49:00,2.34284,2.34299,2.34269,2.3429,31000000.0
2006-09-13 11:50:00,2.34305,2.34305,2.34267,2.34273,26700000.0
2006-09-13 11:51:00,2.34287,2.34293,2.34261,2.34293,24500000.0
2006-09-13 11:52:00,2.34281,2.343,2.3425,2.343,46400000.0
2006-09-13 11:53:00,2.34306,2.34326,2.34275,2.34297,24500000.0
2006-09-13 11:54:00,2.34314,2.34328,2.34283,2.34312,57200000.0
2006-09-13 11:55:00,2.34321,2.34328,2.3429,2.3429,31000000.0
2006-09-13 11:56:00,2.34302,2.34331,2.34302,2.34322,48500000.0
2006-09-13 11:57:00,2.34342,2.34347,2.3432,2.34347,35800000.0
2006-09-13 11:58:00,2.34351,2.34399,2.34336,2.34399,35300000.0
2006-09-13 11:59:00,2.3439,2.34399,2.34362,2.34375,24200000.0
2006-09-13 12:00:00,2.34379,2.34392,2.34371,2.34377,31300000.0
2006-09-13 12:01:00,2.34375,2.34399,2.34364,2.3437,35500000.0
2006-09-13 12:02:00,2.34379,2.34437,2.34379,2.34436,33700000.0
2006-09-13 12:03:00,2.3446,2.34485,2.34452,2.34471,31600000.0
2006-09-13 12:04:00,2.34482,2.34492,2.34457,2.34463,41700000.0
2006-09-13 12:05:00,2.34486,2.34493,2.34471,2.34483,52100000.0
2006-09-13 12:06:00,2.34508,2.34508,2.34472,2.3449,38400000.0
2006-09-13 12:07:00,2.34489,2.345,2.34482,2.34483,40000000.0
2006-09-13 12:08:00,2.34502,2.3453,2.34502,2.34511,56300000.0
2006-09-13 12:09:00,2.34529,2.34569,2.34529,2.34546,40500000.0
2006-09-13 12:10:00,2.34545,2.3457,2.34531,2.34561,19200000.0
2006-09-13 12:11:00,2.34554,2.34554,2.34505,2.34505,16800000.0
2006-09-13 12:12:00,2.34533,2.3456,2.34533,2.34551,22100000.0
2006-09-13 12:13:00,2.34541,2.34544,2.34529,2.34541,29100000.0
2006-09-13 12:14:00,2.34562,2.34562,2.34535,2.34539,48700000.0
2006-09-13 12:15:00,2.34557,2.34565,2.34542,2.34549,30200000.0
2006-09-13 12:16:00,2.34542,2.34601,2.34542,2.3458,41900000.0
2006-09-13 12:17:00,2.34611,2.34611,2.34572,2.34572,47400000.0
2006-09-13 12:18:00,2.34586,2.34599,2.34551,2.34556,36700000.0
2006-09-13 12:19:00,2.34536,2.34566,2.34524,2.34552,45900000.0
2006-09-13 12:20:00,2.34527,2.34537,2.34517,2.34525,24700000.0
2006-09-13 12:21:00,2.34518,2.34608,2.34518,2.34602,54500001.0
2006-09-13 12:22:00,2.34605,2.34605,2.34573,2.34573,23600000.0
2006-09-13 12:23:00,2.34606,2.34606,2.34554,2.3459,39400000.0
2006-09-13 12:24:00,2.34573,2.34576,2.34531,2.34532,16000000.0
2006-09-13 12:25:00,2.34569,2.34611,2.3455,2.34601,36700000.0
2006-09-13 12:26:00,2.34586,2.34586,2.34556,2.34556,26800000.0
2006-09-13 12:27:00,2.34547,2.34556,2.3453,2.3455,44100000.0
2006-09-13 12:28:00,2.34546,2.34546,2.34497,2.34534,29700000.0
2006-09-13 12:29:00,2.3454,2.3454,2.34496,2.34518,59100001.0
2006-09-13 12:30:00,2.34533,2.34538,2.34525,2.34525,42300000.0
2006-09-13 12:31:00,2.34528,2.34534,2.34468,2.34468,20400000.0
2006-09-13 12:32:00,2.34469,2.34522,2.34469,2.34522,38299999.0
2006-09-13 12:33:00,2.34504,2.34508,2.34487,2.34489,25200000.0
2006-09-13 12:34:00,2.34512,2.34527,2.34512,2.3452,28300000.0
2006-09-13 12:35:00,2.3453,2.34557,2.34527,2.34555,39400000.0
2006-09-13 12:36:00,2.34548,2.34574,2.3454,2.34555,20600000.0
2006-09-13 12:37:00,2.34551,2.3456,2.34522,2.3456,22800000.0
2006-09-13 12:38:00,2.34553,2.34578,2.34552,2.34569,45400000.0
2006-09-13 12:39:00,2.3456,2.3456,2.3453,2.34535,22800000.0
2006-09-13 12:40:00,2.34523,2.34542,2.34518,2.34542,55800000.0
2006-09-13 12:41:00,2.34544,2.34581,2.34544,2.34581,38000000.0
2006-09-13 12:42:00,2.34556,2.34634,2.34556,2.34605,37800000.0
2006-09-13 12:43:00,2.34593,2.34612,2.34593,2.34612,16000000.0
2006-09-13 12:44:00,2.34631,2.34632,2.34576,2.34576,16000000.0
2006-09-13 12:45:00,2.3458,2.34591,2.34559,2.34578,31600000.0
2006-09-13 12:46:00,2.34567,2.3459,2.34551,2.3459,24000000.0
2006-09-13 12:47:00,2.34589,2.34607,2.34577,2.34605,64100000.0
2006-09-13 12:48:00,2.34611,2.34629,2.34605,2.34625,45400000.0
2006-09-13 12:49:00,2.34616,2.34632,2.34602,2.34632,25600000.0
2006-09-13 12:50:00,2.34631,2.34647,2.34614,2.34638,38100000.0
2006-09-13 12:51:00,2.34627,2.34655,2.34627,2.34629,22900000.0
2006-09-13 12:52:00,2.34598,2.34632,2.34581,2.34594,38600000.0
2006-09-13 12:53:00,2.34603,2.34628,2.34603,2.3462,47300000.0
2006-09-13 12:54:00,2.34612,2.34626,2.34612,2.34625,38500000.0
2006-09-13 12:55:00,2.346,2.34616,2.34589,2.34611,17700000.0
2006-09-13 12:56:00,2.34587,2.34598,2.3457,2.34578,42800000.0
2006-09-13 12:57:00,2.34563,2.34563,2.34521,2.34532,54299999.0
2006-09-13 12:58:00,2.34528,2.34551,2.34527,2.34547,43599999.0
2006-09-13 12:59:00,2.34506,2.34539,2.34506,2.34539,34800000.0
2006-09-13 13:00:00,2.34532,2.34532,2.34497,2.34499,35600000.0
2006-09-13 13:01:00,2.34523,2.34585,2.34502,2.34585,46700000.0
2006-09-13 13:02:00,2.34605,2.34626,2.34602,2.34612,48300000.0
2006-09-13 13:03:00,2.34586,2.3464,2.34586,2.3464,25300000.0
2006-09-13 13:04:00,2.34672,2.34672,2.34632,2.34667,32800000.0
2006-09-13 13:05:00,2.34676,2.34676,2.34644,2.34666,30800000.0
2006-09-13 13:06:00,2.34667,2.34701,2.34663,2.34697,21100000.0
2006-09-13 13:07:00,2.34689,2.34698,2.34671,2.34671,40000000.0
2006-09-13 13:08:00,2.3468,2.34693,2.34655,2.34683,51000000.0
2006-09-13 13:09:00,2.34692,2.34717,2.34692,2.34717,37100000.0
2006-09-13 13:10:00,2.34707,2.34728,2.34681,2.34693,35100000.0
2006-09-13 13:11:00,2.3469,2.34697,2.34661,2.34697,28200000.0
2006-09-13 13:12:00,2.347,2.347,2.3468,2.34685,20200000.0
2006-09-13 13:13:00,2.34688,2.34697,2.34668,2.34668,57400001.0
2006-09-13 13:14:00,2.34653,2.34681,2.3464,2.34681,34800000.0
2006-09-13 13:15:00,2.34682,2.34695,2.34653,2.34687,33600000.0
2006-09-13 13:16:00,2.34681,2.34726,2.34681,2.34726,41200000.0
2006-09-13 13:17:00,2.34725,2.34725,2.34692,2.34704,21400000.0
2006-09-13 13:18:00,2.34721,2.34743,2.34721,2.34727,24700000.0
2006-09-13 13:19:00,2.34728,2.34728,2.34707,2.34712,18700000.0
2006-09-13 13:20:00,2.34716,2.34727,2.34697,2.34719,49700000.0
2006-09-13 13:21:00,2.34728,2.34755,2.34716,2.34716,32300000.0
2006-09-13 13:22:00,2.3469,2.34697,2.34672,2.34675,34600000.0
2006-09-13 13:23:00,2.34672,2.3469,2.34651,2.3469,30000000.0
2006-09-13 13:24:00,2.34669,2.34686,2.34666,2.34672,47000000.0
2006-09-13 13:25:00,2.34664,2.34701,2.3466,2.34679,31400000.0
2006-09-13 13:26:00,2.34677,2.34681,2.34657,2.34665,44300000.0
2006-09-13 13:27:00,2.34654,2.34665,2.34642,2.34663,29100000.0
2006-09-13 13:28:00,2.34669,2.34676,2.34651,2.34658,31900000.0
2006-09-13 13:29:00,2.34661,2.34682,2.34658,2.34677,28800000.0
2006-09-13 13:30:00,2.34664,2.34667,2.34641,2.34648,29300000.0
2006-09-13 13:31:00,2.34663,2.34687,2.34649,2.34687,27800000.0
2006-09-13 13:32:00,2.34688,2.34725,2.34686,2.34712,63600000.0
2006-09-13 13:33:00,2.34703,2.34731,2.34702,2.34702,45400000.0
2006-09-13 13:34:00,2.34684,2.34696,2.34684,2.34685,32300000.0
2006-09-13 13:35:00,2.34687,2.34696,2.34664,2.3469,37700000.0
2006-09-13 13:36:00,2.34693,2.34706,2.34683,2.34706,38300000.0
2006-09-13 13:37:00,2.34681,2.34681,2.34663,2.34663,31200000.0
2006-09-13 13:38:00,2.34678,2.34678,2.34629,2.34648,30900000.0
2006-09-13 13:39:00,2.34654,2.34671,2.34641,2.34671,59200000.0
2006-09-13 13:40:00,2.34676,2.34689,2.34671,2.34689,42900000.0
2006-09-13 13:41:00,2.34668,2.34668,2.34617,2.34626,41700000.0
2006-09-13 13:42:00,2.34631,2.34713,2.34631,2.34713,30900000.0
2006-09-13 13:43:00,2.34701,2.34721,2.34673,2.34673,45200000.0
2006-09-13 13:44:00,2.34678,2.34687,2.34663,2.34671,30700000.0
2006-09-13 13:45:00,2.34679,2.34688,2.3467,2.34675,27900000.0
2006-09-13 13:46:00,2.34695,2.34705,2.34683,2.34695,47700000.0
2006-09-13 13:47:00,2.34706,2.34713,2.34692,2.34711,39600000.0
2006-09-13 13:48:00,2.3472,2.34759,2.34715,2.34753,40400000.0
2006-09-13 13:49:00,2.34765,2.34765,2.34734,2.34756,27600000.0
2006-09-13 13:50:00,2.34753,2.34762,2.34752,2.34758,39600000.0
2006-09-13 13:51:00,2.34738,2.34743,2.34721,2.34721,25800000.0
2006-09-13 13:52:00,2.34738,2.34738,2.34715,2.34727,33400000.0
2006-09-13 13:53:00,2.34725,2.34748,2.3472,2.34746,24300000.0
2006-09-13 13:54:00,2.34754,2.34779,2.34749,2.34779,23100000.0
2006-09-13 13:55:00,2.34755,2.34828,2.34755,2.34828,22400000.0
2006-09-13 13:56:00,2.34811,2.34828,2.3481,2.34815,64000000.0
2006-09-13 13:57:00,2.3482,2.34829,2.34782,2.34829,33700000.0
2006-09-13 13:58:00,2.34825,2.34848,2.34815,2.34848,33700000.0
2006-09-13 13:59:00,2.34825,2.3484,2.34822,2.34824,38300000.0
2006-09-13 14:00:00,2.34817,2.34831,2.34804,2.34824,24500000.0
2006-09-13 14:01:00,2.34824,2.3485,2.34824,2.3485,30400001.0
2006-09-13 14:02:00,2.34817,2.34848,2.34808,2.34832,25300000.0
2006-09-13 14:03:00,2.3484,2.3484,2.34797,2.34797,29000000.0
2006-09-13 14:04:00,2.34798,2.34826,2.34795,2.34826,44900000.0
2006-09-13 14:05:00,2.34816,2.34825,2.34811,2.34811,26700000.0
2006-09-13 14:06:00,2.34816,2.34858,2.34816,2.34848,24000000.0
2006-09-13 14:07:00,2.34847,2.34868,2.34842,2.34857,58100000.0
2006-09-13 14:08:00,2.34853,2.34883,2.34847,2.3487,33700000.0
2006-09-13 14:09:00,2.34845,2.34871,2.34841,2.3486,31600000.0
2006-09-13 14:10:00,2.34845,2.34845,2.34796,2.34823,49200000.0
2006-09-13 14:11:00,2.34826,2.34836,2.34813,2.34825,46500000.0
2006-09-13 14:12:00,2.34844,2.34844,2.34806,2.34838,22600000.0
2006-09-13 14:13:00,2.34838,2.34882,2.34829,2.34882,39300000.0
2006-09-13 14:14:00,2.34887,2.34893,2.34835,2.34855,24500000.0
2006-09-13 14:15:00,2.34837,2.34846,2.3483,2.34836,39600000.0
2006-09-13 14:16:00,2.34831,2.34848,2.34825,2.34839,39000000.0
2006-09-13 14:17:00,2.34818,2.34851,2.34816,2.34833,36100000.0
2006-09-13 14:18:00,2.34834,2.34834,2.34788,2.3481,28700000.0
2006-09-13 14:19:00,2.34794,2.34816,2.34773,2.34812,45000000.0
2006-09-13 14:20:00,2.34822,2.34848,2.34812,2.34848,48700000.0
2006-09-13 14:21:00,2.34843,2.34845,2.34829,2.34835,44800000.0
2006-09-13 14:22:00,2.34841,2.34865,2.34827,2.34845,23900000.0
2006-09-13 14:23:00,2.34846,2.34847,2.3482,2.34835,52900000.0
2006-09-13 14:24:00,2.34842,2.34863,2.34833,2.34863,40800000.0
2006-09-13 14:25:00,2.34865,2.34893,2.34861,2.34867,30800000.0
2006-09-13 14:26:00,2.34833,2.34874,2.34832,2.34874,46200000.0
2006-09-13 14:27:00,2.3488,2.3488,2.34815,2.3485,37800000.0
2006-09-13 14:28:00,2.34843,2.34868,2.34813,2.34856,65700000.0
2006-09-13 14:29:00,2.3487,2.3487,2.34862,2.34862,25300000.0
2006-09-13 14:30:00,2.34863,2.3489,2.34854,2.34888,40400000.0
2006-09-13 14:31:00,2.34898,2.34898,2.34859,2.34874,21900000.0
2006-09-13 14:32:00,2.34871,2.34875,2.34849,2.34857,49500000.0
2006-09-13 14:33:00,2.3483,2.34834,2.34821,2.34834,21400000.0
2006-09-13 14:34:00,2.34858,2.34869,2.34837,2.34867,38100000.0
2006-09-13 14:35:00,2.34851,2.34867,2.3484,2.34866,52499999.0
2006-09-13 14:36:00,2.34864,2.34867,2.34855,2.3486,37800000.0
2006-09-13 14:37:00,2.34847,2.34856,2.34842,2.34842,29700000.0
2006-09-13 14:38:00,2.34833,2.34854,2.3482,2.34825,39200001.0
2006-09-13 14:39:00,2.34824,2.34855,2.34819,2.34819,21700000.0
2006-09-13 14:40:00,2.34832,2.34855,2.34829,2.3485,45000000.0
2006-09-13 14:41:00,2.34827,2.34853,2.34827,2.34835,54100000.0
2006-09-13 14:42:00,2.34864,2.34864,2.34831,2.34861,29500000.0
2006-09-13 14:43:00,2.3484,2.3484,2.34785,2.34816,62300000.0
2006-09-13 14:44:00,2.34814,2.34831,2.3477,2.34801,35800000.0
2006-09-13 14:45:00,2.34797,2.34797,2.34773,2.34778,58100000.0
2006-09-13 14:46:00,2.34774,2.34784,2.34759,2.34759,26500000.0
2006-09-13 14:47:00,2.34766,2.3479,2.34747,2.34749,22900000.0
2006-09-13 14:48:00,2.3477,2.3477,2.34746,2.34746,25300000.0
2006-09-13 14:49:00,2.34764,2.34767,2.34755,2.34767,27800000.0
2006-09-13 14:50:00,2.34763,2.34792,2.34763,2.34788,26900000.0
2006-09-13 14:51:00,2.34789,2.34796,2.3476,2.3476,24000000.0
2006-09-13 14:52:00,2.3479,2.348,2.3478,2.34784,51800000.0
2006-09-13 14:53:00,2.34773,2.34795,2.34767,2.34795,44900000.0
2006-09-13 14:54:00,2.34802,2.34829,2.34788,2.34825,32000000.0
2006-09-13 14:55:00,2.34824,2.34834,2.34801,2.34834,54300000.0
2006-09-13 14:56:00,2.34836,2.34842,2.34827,2.34834,37900000.0
2006-09-13 14:57:00,2.34806,2.34826,2.34803,2.34826,28500000.0
2006-09-13 14:58:00,2.34826,2.34829,2.34808,2.34818,59300000.0
2006-09-13 14:59:00,2.34806,2.34825,2.34794,2.34825,49100001.0
2006-09-13 15:00:00,2.34814,2.34821,2.34795,2.34795,34300000.0
2006-09-13 15:01:00,2.34802,2.34852,2.34802,2.34829,34200000.0
2006-09-13 15:02:00,2.34849,2.34852,2.34816,2.34839,28600000.0
2006-09-13 15:03:00,2.34859,2.34859,2.34834,2.34845,29200000.0
2006-09-13 15:04:00,2.34836,2.34864,2.34832,2.34835,50800000.0
2006-09-13 15:05:00,2.34838,2.34862,2.34837,2.34862,35700000.0
2006-09-13 15:06:00,2.34845,2.34871,2.34845,2.34853,38400000.0
2006-09-13 15:07:00,2.34854,2.34871,2.34849,2.34857,33900000.0
2006-09-13 15:08:00,2.3485,2.34862,2.34827,2.34827,36700000.0
2006-09-13 15:09:00,2.34865,2.34882,2.3485,2.3486,27300000.0
2006-09-13 15:10:00,2.34848,2.34869,2.3484,2.34867,30500000.0
2006-09-13 15:11:00,2.34839,2.34839,2.34817,2.3482,13900000.0
2006-09-13 15:12:00,2.34801,2.34801,2.34768,2.34787,27800000.0
2006-09-13 15:13:00,2.34795,2.34795,2.34747,2.34761,36800001.0
2006-09-13 15:14:00,2.3476,2.3476,2.34692,2.34703,29900000.0
2006-09-13 15:15:00,2.34759,2.34759,2.34712,2.34735,26200000.0
2006-09-13 15:16:00,2.34744,2.34753,2.34729,2.3473,28400000.0
2006-09-13 15:17:00,2.34751,2.34753,2.34723,2.34723,36300000.0
2006-09-13 15:18:00,2.34733,2.34752,2.34716,2.34752,18800000.0
2006-09-13 15:19:00,2.34757,2.34771,2.34715,2.34734,34600000.0
2006-09-13 15:20:00,2.34717,2.34736,2.34701,2.34719,24500000.0
2006-09-13 15:21:00,2.34714,2.34714,2.34682,2.34693,36400000.0
2006-09-13 15:22:00,2.34688,2.34726,2.34688,2.34721,32000000.0
2006-09-13 15:23:00,2.34683,2.347,2.34665,2.34673,27900000.0
2006-09-13 15:24:00,2.34671,2.34694,2.34617,2.34642,20600000.0
2006-09-13 15:25:00,2.34623,2.34688,2.34613,2.34668,51300000.0
2006-09-13 15:26:00,2.34644,2.34644,2.34595,2.3461,17400000.0
2006-09-13 15:27:00,2.34611,2.34657,2.34593,2.34657,18700000.0
2006-09-13 15:28:00,2.34658,2.34658,2.34608,2.3463,36100000.0
2006-09-13 15:29:00,2.34651,2.34655,2.34631,2.34654,26900000.0
2006-09-13 15:30:00,2.34653,2.34673,2.34642,2.34673,27800000.0
2006-09-13 15:31:00,2.34674,2.34698,2.34661,2.34668,30400000.0
2006-09-13 15:32:00,2.34676,2.34676,2.34625,2.34665,31400000.0
2006-09-13 15:33:00,2.34651,2.34651,2.34643,2.34649,27100000.0
2006-09-13 15:34:00,2.34649,2.34655,2.34596,2.3462,28000000.0
2006-09-13 15:35:00,2.34631,2.3468,2.34631,2.34673,41800000.0
2006-09-13 15:36:00,2.34679,2.34703,2.34671,2.34693,59199999.0
2006-09-13 15:37:00,2.34694,2.34713,2.34672,2.34672,23100000.0
2006-09-13 15:38:00,2.34667,2.34667,2.34622,2.34643,63700000.0
2006-09-13 15:39:00,2.34656,2.34662,2.34624,2.34647,41700000.0
2006-09-13 15:40:00,2.34667,2.34667,2.34642,2.34647,32300000.0
2006-09-13 15:41:00,2.34632,2.34634,2.34614,2.34623,29000000.0
2006-09-13 15:42:00,2.34617,2.34619,2.34585,2.34597,22500000.0
2006-09-13 15:43:00,2.3459,2.34624,2.34587,2.34624,38000000.0
2006-09-13 15:44:00,2.34604,2.3461,2.34567,2.34567,48999999.0
2006-09-13 15:45:00,2.34569,2.34604,2.34569,2.34596,51400000.0
2006-09-13 15:46:00,2.34607,2.34626,2.34592,2.34592,27500000.0
2006-09-13 15:47:00,2.34583,2.34602,2.34583,2.34593,28900000.0
2006-09-13 15:48:00,2.3459,2.34596,2.34575,2.3459,48200000.0
2006-09-13 15:49:00,2.3461,2.3461,2.34561,2.34598,53900000.0
2006-09-13 15:50:00,2.34616,2.34624,2.34593,2.34624,40200000.0
2006-09-13 15:51:00,2.34638,2.34672,2.34631,2.34631,31400000.0
2006-09-13 15:52:00,2.34633,2.34677,2.34623,2.34677,33700000.0
2006-09-13 15:53:00,2.3463,2.3464,2.34617,2.3462,37400000.0
2006-09-13 15:54:00,2.34626,2.34651,2.34617,2.34617,45900000.0
2006-09-13 15:55:00,2.34643,2.34656,2.34631,2.34655,25900000.0
2006-09-13 15:56:00,2.34681,2.3472,2.34681,2.34702,28500000.0
2006-09-13 15:57:00,2.34725,2.34742,2.34709,2.34742,46000000.0
2006-09-13 15:58:00,2.34731,2.3476,2.34731,2.3476,16400000.0
2006-09-13 15:59:00,2.34774,2.34774,2.34736,2.34745,42100000.0
2006-09-13 16:00:00,2.34769,2.3479,2.34764,2.34789,30500000.0
2006-09-13 16:01:00,2.34796,2.34801,2.34763,2.3478,45600000.0
2006-09-13 16:02:00,2.34775,2.34802,2.34758,2.34773,59200000.0
2006-09-13 16:03:00,2.34755,2.3481,2.34755,2.3481,27700000.0
2006-09-13 16:04:00,2.34813,2.3484,2.34798,2.34798,43300000.0
2006-09-13 16:05:00,2.34822,2.34835,2.34802,2.34827,32600000.0
2006-09-13 16:06:00,2.34807,2.34807,2.34775,2.34775,21600000.0
2006-09-13 16:07:00,2.34785,2.348,2.34758,2.34758,51800000.0
2006-09-13 16:08:00,2.34737,2.34737,2.34689,2.34689,41000000.0
2006-09-13 16:09:00,2.34698,2.34714,2.34686,2.34705,25800000.0
2006-09-13 16:10:00,2.34713,2.34731,2.34701,2.34731,26500000.0
2006-09-13 16:11:00,2.34742,2.3475,2.3471,2.3475,51600001.0
2006-09-13 16:12:00,2.3474,2.34772,2.34739,2.34747,32800000.0
2006-09-13 16:13:00,2.34756,2.34774,2.34749,2.34759,29100000.0
2006-09-13 16:14:00,2.3477,2.34775,2.34727,2.34728,33200000.0
2006-09-13 16:15:00,2.34734,2.34734,2.34702,2.34728,54200000.0
2006-09-13 16:16:00,2.34744,2.34744,2.34719,2.34732,26700000.0
2006-09-13 16:17:00,2.34735,2.34763,2.34715,2.34726,33500000.0
2006-09-13 16:18:00,2.34717,2.34752,2.34717,2.34742,40500000.0
2006-09-13 16:19:00,2.34739,2.34764,2.34731,2.34732,34900000.0
2006-09-13 16:20:00,2.3474,2.34763,2.3474,2.34756,33500000.0
2006-09-13 16:21:00,2.34751,2.34759,2.34742,2.34753,16100000.0
2006-09-13 16:22:00,2.34768,2.34788,2.34742,2.34742,17600000.0
2006-09-13 16:23:00,2.34726,2.34785,2.34726,2.34769,47900000.0
2006-09-13 16:24:00,2.34763,2.34795,2.34746,2.34774,43700000.0
2006-09-13 16:25:00,2.34803,2.34803,2.34761,2.34772,32800000.0
2006-09-13 16:26:00,2.34752,2.34799,2.34748,2.34771,19200000.0
2006-09-13 16:27:00,2.34758,2.34761,2.3474,2.34744,32600000.0
2006-09-13 16:28:00,2.34756,2.34764,2.34731,2.34764,39600000.0
2006-09-13 16:29:00,2.34735,2.34776,2.34735,2.34764,37800000.0
2006-09-13 16:30:00,2.34792,2.34831,2.34781,2.34823,44600000.0
2006-09-13 16:31:00,2.34828,2.34828,2.34782,2.34782,41000000.0
2006-09-13 16:32:00,2.34771,2.34816,2.34756,2.34804,37300000.0
2006-09-13 16:33:00,2.34797,2.34828,2.34782,2.34828,29500000.0
2006-09-13 16:34:00,2.34802,2.34824,2.34786,2.34817,28600000.0
2006-09-13 16:35:00,2.34793,2.34825,2.34789,2.34804,34300001.0
2006-09-13 16:36:00,2.34817,2.34823,2.3475,2.34757,35200000.0
2006-09-13 16:37:00,2.34732,2.34741,2.34703,2.34709,35800000.0
2006-09-13 16:38:00,2.34676,2.34702,2.34665,2.34682,34700000.0
2006-09-13 16:39:00,2.34709,2.3475,2.34697,2.3475,46200000.0
2006-09-13 16:40:00,2.34765,2.34765,2.34717,2.34733,26300000.0
2006-09-13 16:41:00,2.34734,2.34741,2.34708,2.34735,45600000.0
2006-09-13 16:42:00,2.34711,2.34749,2.3471,2.34734,26200000.0
2006-09-13 16:43:00,2.34741,2.34793,2.34737,2.34793,38500000.0
2006-09-13 16:44:00,2.34771,2.34784,2.3475,2.3475,35200000.0
2006-09-13 16:45:00,2.34747,2.34778,2.34747,2.34778,36700000.0
2006-09-13 16:46:00,2.34784,2.34784,2.34725,2.34731,21300000.0
2006-09-13 16:47:00,2.34732,2.34768,2.34721,2.34767,49700000.0
2006-09-13 16:48:00,2.34759,2.34795,2.34755,2.34795,24000000.0
2006-09-13 16:49:00,2.34806,2.34806,2.34776,2.34797,22900000.0
2006-09-13 16:50:00,2.34778,2.34808,2.34768,2.34805,38600000.0
2006-09-13 16:51:00,2.34795,2.34795,2.34765,2.34781,30500000.0
2006-09-13 16:52:00,2.34801,2.34801,2.34743,2.34758,59100000.0
2006-09-13 16:53:00,2.34749,2.3475,2.34704,2.34706,32300000.0
2006-09-13 16:54:00,2.34696,2.34702,2.34682,2.34689,44100000.0
2006-09-13 16:55:00,2.34681,2.34705,2.34664,2.34685,49000000.0
2006-09-13 16:56:00,2.3468,2.34704,2.3467,2.34699,42300000.0
2006-09-13 16:57:00,2.3469,2.34695,2.34651,2.34684,42900000.0
2006-09-13 16:58:00,2.34681,2.34687,2.34651,2.34668,44300000.0
2006-09-13 16:59:00,2.34684,2.34697,2.34652,2.34656,24300000.0
2006-09-13 17:00:00,2.34664,2.34664,2.3463,2.3463,29900000.0
2006-09-13 17:01:00,2.34636,2.34639,2.34598,2.34603,28500000.0
2006-09-13 17:02:00,2.34583,2.34616,2.34583,2.34612,35000000.0
2006-09-13 17:03:00,2.34601,2.34612,2.34565,2.34573,38700000.0
2006-09-13 17:04:00,2.34548,2.34584,2.3454,2.34541,32500000.0
2006-09-13 17:05:00,2.34544,2.34572,2.34544,2.34562,60100000.0
2006-09-13 17:06:00,2.34562,2.34568,2.3455,2.34558,45800000.0
2006-09-13 17:07:00,2.34576,2.34576,2.34521,2.3455,22200000.0
2006-09-13 17:08:00,2.34554,2.34563,2.34547,2.3456,32200000.0
2006-09-13 17:09:00,2.34556,2.34591,2.34553,2.34591,25500000.0
2006-09-13 17:10:00,2.34589,2.3459,2.34554,2.3459,33200000.0
2006-09-13 17:11:00,2.34597,2.34613,2.34589,2.34607,30600000.0
2006-09-13 17:12:00,2.34609,2.34609,2.34579,2.34579,39800001.0
2006-09-13 17:13:00,2.34585,2.34585,2.3457,2.34581,35300000.0
2006-09-13 17:14:00,2.34579,2.34579,2.34559,2.34572,20700000.0
2006-09-13 17:15:00,2.3456,2.3459,2.34552,2.34585,18700000.0
2006-09-13 17:16:00,2.34576,2.34592,2.34561,2.34561,62400000.0
2006-09-13 17:17:00,2.34577,2.34577,2.34535,2.34548,32200000.0
2006-09-13 17:18:00,2.34577,2.34578,2.34556,2.34556,21600000.0
2006-09-13 17:19:00,2.34551,2.34551,2.34535,2.34537,29300000.0
2006-09-13 17:20:00,2.34522,2.34526,2.34507,2.3451,47200000.0
2006-09-13 17:21:00,2.34498,2.34498,2.34443,2.34443,55800000.0
2006-09-13 17:22:00,2.34456,2.34506,2.34456,2.34492,13000000.0
2006-09-13 17:23:00,2.34515,2.34519,2.34482,2.34482,31100000.0
2006-09-13 17:24:00,2.34478,2.34494,2.34473,2.34494,38600000.0
2006-09-13 17:25:00,2.3448,2.34501,2.34472,2.34474,35200000.0
2006-09-13 17:26:00,2.3444,2.34448,2.3441,2.34437,34800000.0
2006-09-13 17:27:00,2.34431,2.34447,2.34414,2.34429,44000000.0
2006-09-13 17:28:00,2.34449,2.34449,2.34394,2.34394,29100000.0
2006-09-13 17:29:00,2.34395,2.34407,2.34388,2.34396,32300000.0
2006-09-13 17:30:00,2.34385,2.34385,2.34355,2.34355,54500000.0
2006-09-13 17:31:00,2.3437,2.34379,2.34348,2.34379,17500000.0
2006-09-13 17:32:00,2.34426,2.34426,2.34392,2.34409,47900000.0
2006-09-13 17:33:00,2.34421,2.34475,2.34421,2.34475,24500000.0
2006-09-13 17:34:00,2.34466,2.34481,2.34461,2.34461,31600000.0
2006-09-13 17:35:00,2.34452,2.34452,2.34439,2.34452,12800000.0
2006-09-13 17:36:00,2.34443,2.34443,2.34415,2.34429,17400000.0
2006-09-13 17:37:00,2.34399,2.34399,2.34352,2.34352,17100000.0
2006-09-13 17:38:00,2.34361,2.34373,2.34337,2.3435,24300000.0
2006-09-13 17:39:00,2.34338,2.34338,2.34315,2.34315,33700000.0
2006-09-13 17:40:00,2.34321,2.34334,2.34293,2.34293,38300000.0
2006-09-13 17:41:00,2.3429,2.34301,2.3427,2.34296,38600000.0
2006-09-13 17:42:00,2.34315,2.34339,2.34303,2.34316,38700000.0
2006-09-13 17:43:00,2.34332,2.3436,2.34307,2.3436,43000000.0
2006-09-13 17:44:00,2.34354,2.34369,2.34339,2.34354,39900000.0
2006-09-13 17:45:00,2.34354,2.34387,2.34354,2.34381,28300000.0
2006-09-13 17:46:00,2.34365,2.34365,2.3429,2.34301,19700000.0
2006-09-13 17:47:00,2.3429,2.34295,2.34243,2.34267,33600000.0
2006-09-13 17:48:00,2.34225,2.34238,2.34193,2.34211,35600000.0
2006-09-13 17:49:00,2.34187,2.34276,2.34187,2.34264,36700000.0
2006-09-13 17:50:00,2.34283,2.34313,2.34234,2.34304,76199998.0
2006-09-13 17:51:00,2.3433,2.34333,2.34314,2.34325,28000000.0
2006-09-13 17:52:00,2.34324,2.34401,2.34324,2.34378,38600000.0
2006-09-13 17:53:00,2.34358,2.34385,2.34345,2.34369,46000000.0
2006-09-13 17:54:00,2.34366,2.34393,2.34343,2.34393,32000000.0
2006-09-13 17:55:00,2.3439,2.3439,2.34342,2.34375,30500000.0
2006-09-13 17:56:00,2.34398,2.34398,2.34353,2.34353,29600000.0
2006-09-13 17:57:00,2.34345,2.34345,2.34329,2.34343,40000001.0
2006-09-13 17:58:00,2.34381,2.34391,2.34351,2.34375,46500000.0
2006-09-13 17:59:00,2.34364,2.34393,2.34364,2.34389,37400000.0
2006-09-13 18:00:00,2.34393,2.34393,2.34332,2.34332,26800000.0
2006-09-13 18:01:00,2.34315,2.3434,2.3429,2.34303,315499999.0
2006-09-13 18:02:00,2.3432,2.3435,2.343,2.34346,329700000.0
2006-09-13 18:03:00,2.34355,2.34413,2.34348,2.34388,401100000.0
2006-09-13 18:04:00,2.34407,2.34448,2.34407,2.34447,329900001.0
2006-09-13 18:05:00,2.34451,2.34467,2.34424,2.34444,221700000.0
2006-09-13 18:06:00,2.34449,2.34489,2.3443,2.34447,400700000.0
2006-09-13 18:07:00,2.3444,2.34496,2.3444,2.34496,401599999.0
2006-09-13 18:08:00,2.34474,2.34504,2.34427,2.34457,387700000.0
2006-09-13 18:09:00,2.34456,2.34486,2.34456,2.34473,314100001.0
2006-09-13 18:10:00,2.34468,2.34468,2.34429,2.3445,255200000.0
2006-09-13 18:11:00,2.34451,2.34534,2.34451,2.3452,238300000.0
2006-09-13 18:12:00,2.34523,2.34526,2.34457,2.34492,169800000.0
2006-09-13 18:13:00,2.34475,2.34497,2.3445,2.34492,137200000.0
2006-09-13 18:14:00,2.34495,2.34495,2.34438,2.34438,283200000.0
2006-09-13 18:15:00,2.3442,2.34466,2.3442,2.34435,312400001.0
2006-09-13 18:16:00,2.34452,2.34457,2.34424,2.34446,386300000.0
2006-09-13 18:17:00,2.34452,2.34478,2.34412,2.34447,203700000.0
2006-09-13 18:18:00,2.34458,2.34489,2.34458,2.34471,161100000.0
2006-09-13 18:19:00,2.34463,2.34482,2.34457,2.34463,286800000.0
2006-09-13 18:20:00,2.34452,2.3448,2.34452,2.34477,209500000.0
2006-09-13 18:21:00,2.34484,2.34486,2.3446,2.34466,236799999.0
2006-09-13 18:22:00,2.34475,2.34511,2.34471,2.34503,255700000.0
2006-09-13 18:23:00,2.34511,2.34538,2.34486,2.34515,329500002.0
2006-09-13 18:24:00,2.34512,2.34524,2.34501,2.3452,342499999.0
2006-09-13 18:25:00,2.34521,2.34529,2.34496,2.34512,303900000.0
2006-09-13 18:26:00,2.34507,2.34526,2.34485,2.3449,352000000.0
2006-09-13 18:27:00,2.34475,2.34515,2.34466,2.34515,274200000.0
2006-09-13 18:28:00,2.34515,2.34517,2.34489,2.34494,235599999.0
2006-09-13 18:29:00,2.34481,2.34514,2.34478,2.34495,213500000.0
2006-09-13 18:30:00,2.34488,2.34499,2.34457,2.34462,271000000.0
2006-09-13 18:31:00,2.34466,2.34482,2.34462,2.34466,198000000.0
2006-09-13 18:32:00,2.34477,2.34504,2.34477,2.34497,155100000.0
2006-09-13 18:33:00,2.34494,2.34507,2.34468,2.34481,253700000.0
2006-09-13 18:34:00,2.34482,2.34493,2.34458,2.34472,364500000.0
2006-09-13 18:35:00,2.3448,2.3449,2.34456,2.34476,159400000.0
2006-09-13 18:36:00,2.34481,2.34496,2.34481,2.34496,104600000.0
2006-09-13 18:37:00,2.34493,2.34512,2.34484,2.345,101200000.0
2006-09-13 18:38:00,2.345,2.34503,2.34482,2.34482,94800000.0
2006-09-13 18:39:00,2.34475,2.34501,2.34471,2.34477,217600000.0
2006-09-13 18:40:00,2.34478,2.34498,2.34472,2.34475,207300000.0
2006-09-13 18:41:00,2.34471,2.34485,2.34465,2.34472,162000001.0
2006-09-13 18:42:00,2.34475,2.34482,2.34449,2.34453,110800000.0
2006-09-13 18:43:00,2.34456,2.34477,2.34448,2.34448,55400000.0
2006-09-13 18:44:00,2.34459,2.34475,2.34455,2.34462,163100000.0
2006-09-13 18:45:00,2.34475,2.34482,2.34464,2.34478,75000000.0
2006-09-13 18:46:00,2.34476,2.34487,2.34467,2.34487,41800000.0
2006-09-13 18:47:00,2.34498,2.34498,2.3447,2.34493,19400000.0
2006-09-13 18:48:00,2.34484,2.34496,2.34478,2.34478,97800000.0
2006-09-13 18:49:00,2.34486,2.34486,2.34452,2.3447,44600000.0
2006-09-13 18:50:00,2.34456,2.34474,2.34452,2.3446,38500000.0
2006-09-13 18:51:00,2.34458,2.34478,2.34454,2.34477,175600000.0
2006-09-13 18:52:00,2.34482,2.34487,2.3446,2.3446,177000000.0
2006-09-13 18:53:00,2.34463,2.34504,2.34463,2.34479,130800000.0
2006-09-13 18:54:00,2.34478,2.34489,2.34457,2.34473,133000000.0
2006-09-13 18:55:00,2.34468,2.34504,2.34467,2.34469,168100000.0
2006-09-13 18:56:00,2.34471,2.34479,2.34462,2.34465,37000000.0
2006-09-13 18:57:00,2.34465,2.34501,2.34465,2.34493,83900000.0
2006-09-13 18:58:00,2.34508,2.34529,2.34498,2.34509,233900000.0
2006-09-13 18:59:00,2.34514,2.34531,2.34504,2.34525,189800002.0
2006-09-13 19:00:00,2.34519,2.34544,2.34514,2.34544,83900000.0
2006-09-13 19:01:00,2.34541,2.34541,2.34531,2.34535,29200000.0
2006-09-13 19:02:00,2.34547,2.3455,2.34526,2.34544,156900000.0
2006-09-13 19:03:00,2.34533,2.34558,2.34522,2.34526,70100000.0
2006-09-13 19:04:00,2.34533,2.34569,2.34533,2.34569,43000000.0
2006-09-13 19:05:00,2.34581,2.34592,2.34573,2.34573,59700001.0
2006-09-13 19:06:00,2.34568,2.34596,2.34567,2.34569,242700000.0
2006-09-13 19:07:00,2.34555,2.34567,2.34545,2.34565,136200000.0
2006-09-13 19:08:00,2.34579,2.3459,2.34561,2.34578,227500001.0
2006-09-13 19:09:00,2.34567,2.34597,2.34567,2.3458,123000000.0
2006-09-13 19:10:00,2.34585,2.34608,2.34581,2.34595,115200000.0
2006-09-13 19:11:00,2.34591,2.34591,2.34549,2.34553,55200000.0
2006-09-13 19:12:00,2.34555,2.34571,2.34553,2.34571,36700000.0
2006-09-13 19:13:00,2.34563,2.34563,2.34548,2.34548,141200000.0
2006-09-13 19:14:00,2.34554,2.34578,2.3454,2.34553,106500000.0
2006-09-13 19:15:00,2.34553,2.34568,2.34543,2.34561,131400000.0
2006-09-13 19:16:00,2.34574,2.34574,2.3455,2.34554,25400000.0
2006-09-13 19:17:00,2.34558,2.34562,2.3454,2.34554,91800001.0
2006-09-13 19:18:00,2.34555,2.34573,2.3455,2.34552,124100000.0
2006-09-13 19:19:00,2.34558,2.34579,2.34551,2.34553,119900000.0
2006-09-13 19:20:00,2.34568,2.34576,2.34529,2.34549,166700000.0
2006-09-13 19:21:00,2.34532,2.34577,2.34532,2.34568,115200000.0
2006-09-13 19:22:00,2.34568,2.34591,2.34559,2.34582,59300000.0
2006-09-13 19:23:00,2.34575,2.34602,2.34562,2.34595,143300000.0
2006-09-13 19:24:00,2.346,2.34615,2.34597,2.34606,105900000.0
2006-09-13 19:25:00,2.34589,2.34603,2.34585,2.34592,77700000.0
2006-09-13 19:26:00,2.34603,2.34638,2.34603,2.3463,153700000.0
2006-09-13 19:27:00,2.34614,2.34638,2.3461,2.34624,127100000.0
2006-09-13 19:28:00,2.34616,2.3463,2.34581,2.34581,63000000.0
2006-09-13 19:29:00,2.34602,2.34621,2.34577,2.34594,118600000.0
2006-09-13 19:30:00,2.34615,2.34622,2.34596,2.34622,172900000.0
2006-09-13 19:31:00,2.34616,2.34634,2.34616,2.34634,73500000.0
2006-09-13 19:32:00,2.34638,2.34639,2.3462,2.34625,125700000.0
2006-09-13 19:33:00,2.34624,2.34636,2.34615,2.34615,69200000.0
2006-09-13 19:34:00,2.34627,2.34641,2.34619,2.34623,97600000.0
2006-09-13 19:35:00,2.34623,2.34639,2.34601,2.34607,150900000.0
2006-09-13 19:36:00,2.34611,2.34624,2.34594,2.34594,118700000.0
2006-09-13 19:37:00,2.34612,2.3463,2.34591,2.3463,51100000.0
2006-09-13 19:38:00,2.34638,2.34659,2.34636,2.34659,18800000.0
2006-09-13 19:39:00,2.3467,2.34672,2.34658,2.3466,48300000.0
2006-09-13 19:40:00,2.34675,2.34679,2.3466,2.34666,116800000.0
2006-09-13 19:41:00,2.34666,2.34672,2.34652,2.34669,88000000.0
2006-09-13 19:42:00,2.34681,2.34708,2.34676,2.34689,72700000.0
2006-09-13 19:43:00,2.34696,2.34707,2.34684,2.34707,40200000.0
2006-09-13 19:44:00,2.3469,2.3469,2.34647,2.34665,81100000.0
2006-09-13 19:45:00,2.34664,2.34671,2.34662,2.34671,30300000.0
2006-09-13 19:46:00,2.34695,2.34697,2.34672,2.34675,103000000.0
2006-09-13 19:47:00,2.34673,2.34682,2.34673,2.34682,19800000.0
2006-09-13 19:48:00,2.34682,2.34709,2.34679,2.3469,96400000.0
2006-09-13 19:49:00,2.34703,2.34718,2.34684,2.34693,106200000.0
2006-09-13 19:50:00,2.34715,2.34742,2.34714,2.34739,52100000.0
2006-09-13 19:51:00,2.34741,2.34747,2.34717,2.34722,111600000.0
2006-09-13 19:52:00,2.34716,2.34729,2.34692,2.34692,80000000.0
2006-09-13 19:53:00,2.34688,2.34709,2.34685,2.34702,31800000.0
2006-09-13 19:54:00,2.34718,2.34726,2.34705,2.34717,69600000.0
2006-09-13 19:55:00,2.34711,2.34716,2.34706,2.34715,18000000.0
2006-09-13 19:56:00,2.34719,2.34719,2.34702,2.34704,49600000.0
2006-09-13 19:57:00,2.34716,2.3472,2.34708,2.3471,145499999.0
2006-09-13 19:58:00,2.34705,2.3472,2.34701,2.34712,110800000.0
2006-09-13 19:59:00,2.34696,2.34698,2.34674,2.34688,114900000.0
2006-09-13 20:00:00,2.34692,2.3472,2.34685,2.34699,66800000.0
2006-09-13 20:01:00,2.34694,2.34703,2.3467,2.34695,89600000.0
2006-09-13 20:02:00,2.34676,2.34696,2.34673,2.34675,41900000.0
2006-09-13 20:03:00,2.34683,2.34692,2.34683,2.34687,25300000.0
2006-09-13 20:04:00,2.34683,2.34703,2.34683,2.34703,25900000.0
2006-09-13 20:05:00,2.34706,2.34718,2.34706,2.34709,37900001.0
2006-09-13 20:06:00,2.34697,2.34733,2.34697,2.34707,20000000.0
2006-09-13 20:07:00,2.34725,2.34725,2.34704,2.34707,38500000.0
2006-09-13 20:08:00,2.34712,2.3474,2.34705,2.34705,90000000.0
2006-09-13 20:09:00,2.3473,2.34772,2.3473,2.34772,49500001.0
2006-09-13 20:10:00,2.34788,2.34788,2.34772,2.34787,36500000.0
2006-09-13 20:11:00,2.3478,2.3478,2.3475,2.34764,63500000.0
2006-09-13 20:12:00,2.34765,2.34803,2.34765,2.34782,166500001.0
2006-09-13 20:13:00,2.34763,2.34764,2.3473,2.34742,171700000.0
2006-09-13 20:14:00,2.34743,2.34764,2.34732,2.34743,85800000.0
2006-09-13 20:15:00,2.34751,2.34771,2.34745,2.34755,233700000.0
2006-09-13 20:16:00,2.34752,2.34767,2.34738,2.34755,143100000.0
2006-09-13 20:17:00,2.34755,2.34755,2.34709,2.34709,27100000.0
2006-09-13 20:18:00,2.34708,2.34727,2.34704,2.34713,70000000.0
2006-09-13 20:19:00,2.34718,2.34746,2.34718,2.3473,150400000.0
2006-09-13 20:20:00,2.34737,2.34752,2.34714,2.34744,253300000.0
2006-09-13 20:21:00,2.34743,2.34753,2.3474,2.34752,79700000.0
2006-09-13 20:22:00,2.34749,2.34749,2.34732,2.34745,117000000.0
2006-09-13 20:23:00,2.34749,2.34762,2.34738,2.34743,147700000.0
2006-09-13 20:24:00,2.34733,2.34733,2.34723,2.34723,56000000.0
2006-09-13 20:25:00,2.34718,2.34736,2.34717,2.34717,156900001.0
2006-09-13 20:26:00,2.34719,2.34721,2.34703,2.3472,139700000.0
2006-09-13 20:27:00,2.3472,2.34732,2.34713,2.34732,126000000.0
2006-09-13 20:28:00,2.34723,2.34723,2.34692,2.34699,219600000.0
2006-09-13 20:29:00,2.3472,2.34749,2.34719,2.34719,186100002.0
2006-09-13 20:30:00,2.34716,2.34742,2.3471,2.34722,390400001.0
2006-09-13 20:31:00,2.34713,2.34741,2.3471,2.34719,189600000.0
2006-09-13 20:32:00,2.34724,2.34729,2.34698,2.34715,338600001.0
2006-09-13 20:33:00,2.34698,2.34708,2.34683,2.34683,81900000.0
2006-09-13 20:34:00,2.3468,2.34691,2.3468,2.34681,105300000.0
2006-09-13 20:35:00,2.34679,2.34679,2.34639,2.3465,52100000.0
2006-09-13 20:36:00,2.34652,2.34675,2.34649,2.34675,54800000.0
2006-09-13 20:37:00,2.34667,2.3467,2.34649,2.34655,100700000.0
2006-09-13 20:38:00,2.34655,2.34685,2.34643,2.34643,217000000.0
2006-09-13 20:39:00,2.34646,2.34667,2.34646,2.34667,115400001.0
2006-09-13 20:40:00,2.34675,2.34675,2.34641,2.34651,164400000.0
2006-09-13 20:41:00,2.34664,2.3468,2.34662,2.34664,139900000.0
2006-09-13 20:42:00,2.3467,2.34685,2.34665,2.34668,58700000.0
2006-09-13 20:43:00,2.34679,2.34709,2.34676,2.34699,94000000.0
2006-09-13 20:44:00,2.3469,2.3469,2.34659,2.34659,200600001.0
2006-09-13 20:45:00,2.34674,2.3468,2.34657,2.34668,68100001.0
2006-09-13 20:46:00,2.34667,2.34672,2.34655,2.34655,29000000.0
2006-09-13 20:47:00,2.34656,2.34675,2.34651,2.34652,181099999.0
2006-09-13 20:48:00,2.34648,2.34669,2.34639,2.3465,210500000.0
2006-09-13 20:49:00,2.34659,2.34689,2.34659,2.3467,121100000.0
2006-09-13 20:50:00,2.3467,2.34675,2.34656,2.34656,155700000.0
2006-09-13 20:51:00,2.34656,2.34672,2.34656,2.34661,119599999.0
2006-09-13 20:52:00,2.34663,2.34685,2.34661,2.34676,128300000.0
2006-09-13 20:53:00,2.34682,2.34701,2.3467,2.34682,229100000.0
2006-09-13 20:54:00,2.34697,2.34697,2.34635,2.34635,144100000.0
2006-09-13 20:55:00,2.34644,2.34671,2.34644,2.34658,28200000.0
2006-09-13 20:56:00,2.3466,2.34666,2.34645,2.34645,234400000.0
2006-09-13 20:57:00,2.3465,2.34666,2.34631,2.34651,321700001.0
2006-09-13 20:58:00,2.34655,2.34673,2.34652,2.34654,204400000.0
2006-09-13 20:59:00,2.34663,2.34704,2.34663,2.34699,223800000.0
2006-09-13 21:00:00,2.34713,2.34716,2.34694,2.347,267300000.0
2006-09-13 21:01:00,2.34702,2.34715,2.34683,2.34696,322000000.0
2006-09-13 21:02:00,2.34699,2.34702,2.34683,2.34683,95700000.0
2006-09-13 21:03:00,2.34681,2.34689,2.34676,2.34684,77000000.0
2006-09-13 21:04:00,2.34688,2.34705,2.34686,2.34695,64000000.0
2006-09-13 21:05:00,2.34695,2.34703,2.34687,2.34687,54500000.0
2006-09-13 21:06:00,2.34685,2.34693,2.3468,2.34685,96900000.0
2006-09-13 21:07:00,2.34689,2.34716,2.34689,2.34704,31200000.0
2006-09-13 21:08:00,2.34702,2.34703,2.34691,2.34692,13800000.0
2006-09-13 21:09:00,2.34695,2.34695,2.3468,2.34688,35400000.0
2006-09-13 21:10:00,2.34691,2.34692,2.34668,2.34692,97800000.0
2006-09-13 21:11:00,2.34693,2.34708,2.34684,2.34686,142000000.0
2006-09-13 21:12:00,2.34674,2.3469,2.34672,2.34688,33800000.0
2006-09-13 21:13:00,2.34679,2.34698,2.34668,2.34668,132000000.0
2006-09-13 21:14:00,2.34681,2.34686,2.34657,2.34665,135300000.0
2006-09-13 21:15:00,2.3467,2.34682,2.34662,2.3467,152000000.0
2006-09-13 21:16:00,2.34678,2.34692,2.3466,2.34692,89200000.0
2006-09-13 21:17:00,2.34703,2.34709,2.34678,2.34678,163000000.0
2006-09-13 21:18:00,2.34675,2.34684,2.34669,2.34676,133800001.0
2006-09-13 21:19:00,2.34668,2.3467,2.3465,2.3466,99100000.0
2006-09-13 21:20:00,2.34655,2.34674,2.34639,2.34648,256299998.0
2006-09-13 21:21:00,2.34645,2.34665,2.34635,2.3465,242000000.0
2006-09-13 21:22:00,2.34651,2.34658,2.34637,2.34643,166300000.0
2006-09-13 21:23:00,2.34656,2.34662,2.34642,2.34647,96900000.0
2006-09-13 21:24:00,2.34648,2.34653,2.34638,2.3464,75400000.0
2006-09-13 21:25:00,2.34635,2.34654,2.34635,2.34643,55800000.0
2006-09-13 21:26:00,2.34657,2.34666,2.34653,2.34654,29200000.0
2006-09-13 21:27:00,2.34664,2.34675,2.34658,2.3467,57700000.0
2006-09-13 21:28:00,2.34671,2.34671,2.34642,2.34642,69800000.0
2006-09-13 21:29:00,2.34651,2.34686,2.34651,2.34671,54900000.0
2006-09-13 21:30:00,2.34677,2.34677,2.34653,2.34662,29600000.0
2006-09-13 21:31:00,2.34664,2.34683,2.34663,2.34663,20400000.0
2006-09-13 21:32:00,2.34665,2.3467,2.34645,2.34653,187200000.0
2006-09-13 21:33:00,2.34609,2.34639,2.34599,2.34599,69800000.0
2006-09-13 21:34:00,2.34652,2.34662,2.34642,2.34643,141200000.0
2006-09-13 21:35:00,2.34652,2.34653,2.34649,2.34652,39600000.0
2006-09-13 21:36:00,2.34648,2.34648,2.34637,2.34637,9600000.0
2006-09-13 21:37:00,2.3463,2.34646,2.3463,2.34646,92500000.0
2006-09-13 21:38:00,2.3465,2.34653,2.34643,2.34646,80700000.0
2006-09-13 21:39:00,2.34647,2.34648,2.34647,2.34648,21000001.0
2006-09-13 21:40:00,2.34664,2.34664,2.34647,2.34654,51600000.0
2006-09-13 21:41:00,2.34645,2.34661,2.34645,2.34652,24500000.0
2006-09-13 21:42:00,2.34643,2.34643,2.34626,2.34633,99799999.0
2006-09-13 21:43:00,2.34639,2.34649,2.34632,2.34637,139100000.0
2006-09-13 21:44:00,2.34651,2.34662,2.34629,2.34649,118000000.0
2006-09-13 21:45:00,2.34658,2.34672,2.34647,2.34661,95000000.0
2006-09-13 21:46:00,2.34681,2.34681,2.34648,2.34652,95199999.0
2006-09-13 21:47:00,2.34653,2.34674,2.34642,2.34647,130400000.0
2006-09-13 21:48:00,2.34667,2.34675,2.34562,2.34562,45900000.0
2006-09-13 21:49:00,2.34655,2.34657,2.34642,2.3465,75400000.0
2006-09-13 21:50:00,2.3467,2.34682,2.3467,2.34682,27200000.0
2006-09-13 21:51:00,2.34682,2.34701,2.34678,2.34701,55700001.0
2006-09-13 21:52:00,2.34707,2.3472,2.34698,2.34709,147000000.0
2006-09-13 21:53:00,2.34705,2.34724,2.34701,2.34702,56300000.0
2006-09-13 21:54:00,2.34709,2.34722,2.34699,2.34707,28800000.0
2006-09-13 21:55:00,2.34713,2.34713,2.34682,2.34682,112899999.0
2006-09-13 21:56:00,2.3468,2.34702,2.3468,2.34702,65400000.0
2006-09-13 21:57:00,2.34698,2.34698,2.34683,2.34683,28400000.0
2006-09-13 21:58:00,2.34683,2.34708,2.34678,2.34684,27500000.0
2006-09-13 21:59:00,2.34672,2.34672,2.34638,2.34655,171299999.0
2006-09-13 22:00:00,2.34647,2.34666,2.34636,2.34655,85100000.0
2006-09-13 22:01:00,2.3466,2.34664,2.34652,2.34664,13200000.0
2006-09-13 22:02:00,2.34658,2.34674,2.34648,2.34648,115000000.0
2006-09-13 22:03:00,2.34654,2.34656,2.34646,2.34656,28600000.0
2006-09-13 22:04:00,2.34663,2.34693,2.34663,2.3468,96200000.0
2006-09-13 22:05:00,2.34681,2.34693,2.34674,2.34685,90000000.0
2006-09-13 22:06:00,2.34687,2.34698,2.34674,2.34698,36300000.0
2006-09-13 22:07:00,2.34704,2.34721,2.34694,2.34721,22000000.0
2006-09-13 22:08:00,2.34721,2.34728,2.34709,2.34712,37100000.0
2006-09-13 22:09:00,2.34699,2.34709,2.3469,2.34693,35300000.0
2006-09-13 22:10:00,2.34702,2.34715,2.34702,2.34706,17400000.0
2006-09-13 22:11:00,2.347,2.347,2.34685,2.34697,16100000.0
2006-09-13 22:12:00,2.34699,2.347,2.3468,2.34685,73400000.0
2006-09-13 22:13:00,2.34681,2.34688,2.34667,2.34667,43000000.0
2006-09-13 22:14:00,2.34665,2.34691,2.34663,2.34691,31400000.0
2006-09-13 22:15:00,2.34682,2.34704,2.34667,2.34695,102600000.0
2006-09-13 22:16:00,2.34699,2.34733,2.3469,2.34709,138200000.0
2006-09-13 22:17:00,2.34744,2.34744,2.34726,2.34726,22300000.0
2006-09-13 22:18:00,2.34734,2.34742,2.34707,2.34707,19800000.0
2006-09-13 22:19:00,2.34692,2.34703,2.34687,2.34695,35900000.0
2006-09-13 22:20:00,2.34698,2.347,2.34692,2.34693,40300000.0
2006-09-13 22:21:00,2.347,2.34701,2.34693,2.34697,32200000.0
2006-09-13 22:22:00,2.34702,2.3471,2.34692,2.34697,106000000.0
2006-09-13 22:23:00,2.34692,2.34702,2.34681,2.34702,68300000.0
2006-09-13 22:24:00,2.34704,2.34707,2.34698,2.34698,18800000.0
2006-09-13 22:25:00,2.3471,2.34716,2.34702,2.34705,38300000.0
2006-09-13 22:26:00,2.34708,2.34708,2.34703,2.34703,22100000.0
2006-09-13 22:27:00,2.34711,2.34734,2.34711,2.34724,25500000.0
2006-09-13 22:28:00,2.34735,2.34735,2.34699,2.34704,31800000.0
2006-09-13 22:29:00,2.34699,2.34725,2.34678,2.34717,183499999.0
2006-09-13 22:30:00,2.34722,2.34747,2.3472,2.34739,105200000.0
2006-09-13 22:31:00,2.3474,2.3474,2.34707,2.34707,31700000.0
2006-09-13 22:32:00,2.3472,2.34741,2.3472,2.34739,50400001.0
2006-09-13 22:33:00,2.34743,2.34747,2.34732,2.34743,33200000.0
2006-09-13 22:34:00,2.34743,2.34753,2.34737,2.34741,90300000.0
2006-09-13 22:35:00,2.34736,2.34762,2.34736,2.34742,31800000.0
2006-09-13 22:36:00,2.34743,2.34743,2.34729,2.34729,30900000.0
2006-09-13 22:37:00,2.34728,2.34755,2.34728,2.34751,22200000.0
2006-09-13 22:38:00,2.34757,2.34772,2.34743,2.3476,38000000.0
2006-09-13 22:39:00,2.34754,2.34771,2.34754,2.34765,28600000.0
2006-09-13 22:40:00,2.34769,2.34782,2.34757,2.34769,35700000.0
2006-09-13 22:41:00,2.34755,2.34755,2.34705,2.34715,26200000.0
2006-09-13 22:42:00,2.34737,2.34754,2.34735,2.34736,56600000.0
2006-09-13 22:43:00,2.34729,2.34739,2.34709,2.34715,129700000.0
2006-09-13 22:44:00,2.34723,2.34757,2.34723,2.34745,89700000.0
2006-09-13 22:45:00,2.34734,2.34734,2.34703,2.34715,51500000.0
2006-09-13 22:46:00,2.34724,2.34724,2.3469,2.3469,82500000.0
2006-09-13 22:47:00,2.34687,2.34687,2.3467,2.34673,36000000.0
2006-09-13 22:48:00,2.34674,2.34688,2.34669,2.34684,69100000.0
2006-09-13 22:49:00,2.34691,2.34721,2.34682,2.34697,76700000.0
2006-09-13 22:50:00,2.34685,2.34685,2.3467,2.3467,22900000.0
2006-09-13 22:51:00,2.34654,2.34686,2.34654,2.34684,70800000.0
2006-09-13 22:52:00,2.34678,2.34682,2.3466,2.3466,55700000.0
2006-09-13 22:53:00,2.34662,2.34676,2.34662,2.34676,25500000.0
2006-09-13 22:54:00,2.34681,2.34688,2.34681,2.34688,34100000.0
2006-09-13 22:55:00,2.34669,2.34686,2.3466,2.34661,54800000.0
2006-09-13 22:56:00,2.3469,2.3469,2.34656,2.34656,31400000.0
2006-09-13 22:57:00,2.34653,2.34696,2.34653,2.34688,26600000.0
2006-09-13 22:58:00,2.3465,2.3466,2.3463,2.3463,44600000.0
2006-09-13 22:59:00,2.34631,2.34665,2.34603,2.34665,61200000.0
2006-09-13 23:00:00,2.34572,2.34666,2.34572,2.34598,38500000.0
2006-09-13 23:01:00,2.34601,2.34601,2.34555,2.34557,24800000.0
2006-09-13 23:02:00,2.34562,2.34562,2.34532,2.34535,33800000.0
2006-09-13 23:03:00,2.34531,2.34531,2.34504,2.34504,35300000.0
2006-09-13 23:04:00,2.34522,2.34522,2.34498,2.34518,38000000.0
2006-09-13 23:05:00,2.34498,2.34554,2.34498,2.34531,23300000.0
2006-09-13 23:06:00,2.34536,2.34536,2.34518,2.34531,13700000.0
2006-09-13 23:07:00,2.34522,2.34538,2.34513,2.34518,38400000.0
2006-09-13 23:08:00,2.3453,2.3453,2.34505,2.34514,15900000.0
2006-09-13 23:09:00,2.34518,2.34549,2.34502,2.34546,40000000.0
2006-09-13 23:10:00,2.34547,2.34565,2.34452,2.34462,31300000.0
2006-09-13 23:11:00,2.34471,2.34476,2.34446,2.34446,16600000.0
2006-09-13 23:12:00,2.34469,2.34544,2.34469,2.34544,43500000.0
2006-09-13 23:13:00,2.34581,2.34581,2.34536,2.3455,40600001.0
2006-09-13 23:14:00,2.34534,2.34567,2.3453,2.34554,45300000.0
2006-09-13 23:15:00,2.34567,2.34596,2.34567,2.34591,26700000.0
2006-09-13 23:16:00,2.34596,2.34596,2.34555,2.34585,39500000.0
2006-09-13 23:17:00,2.34583,2.34583,2.34562,2.34562,22200000.0
2006-09-13 23:18:00,2.346,2.34621,2.34564,2.346,33400000.0
2006-09-13 23:19:00,2.34562,2.34597,2.34562,2.34582,47700000.0
2006-09-13 23:20:00,2.34603,2.34627,2.346,2.3462,21100000.0
2006-09-13 23:21:00,2.34623,2.34623,2.34623,2.34623,2400000.0
2006-09-13 23:22:00,2.34657,2.34658,2.34633,2.34639,27800000.0
2006-09-13 23:23:00,2.34652,2.34653,2.34638,2.34638,23200000.0
2006-09-13 23:24:00,2.34621,2.34634,2.34616,2.34621,28900000.0
2006-09-13 23:25:00,2.34622,2.34651,2.34612,2.34651,50500000.0
2006-09-13 23:26:00,2.34647,2.34647,2.34615,2.34628,16000000.0
2006-09-13 23:27:00,2.34614,2.34656,2.34608,2.34656,30800000.0
2006-09-13 23:28:00,2.3465,2.34668,2.34616,2.34616,28000000.0
2006-09-13 23:29:00,2.34644,2.34648,2.34612,2.34648,44100000.0
2006-09-13 23:30:00,2.3465,2.3465,2.34638,2.3465,22100000.0
2006-09-13 23:31:00,2.34634,2.34634,2.34579,2.34579,23900000.0
2006-09-13 23:32:00,2.34589,2.34603,2.34577,2.34577,27200000.0
2006-09-13 23:33:00,2.34585,2.34585,2.34561,2.34575,45600001.0
2006-09-13 23:34:00,2.34588,2.34612,2.34587,2.34603,42100000.0
2006-09-13 23:35:00,2.346,2.34632,2.34597,2.34602,70800000.0
2006-09-13 23:36:00,2.34598,2.3462,2.3459,2.34596,45900000.0
2006-09-13 23:37:00,2.3459,2.34621,2.3459,2.34621,29200000.0
2006-09-13 23:38:00,2.34612,2.34639,2.34612,2.34638,15700000.0
2006-09-13 23:39:00,2.34618,2.34634,2.34614,2.34615,30200000.0
2006-09-13 23:40:00,2.34596,2.34596,2.34589,2.34589,7400000.0
2006-09-13 23:41:00,2.34588,2.34594,2.34587,2.3459,29700000.0
2006-09-13 23:42:00,2.34601,2.34601,2.34586,2.34592,17100000.0
2006-09-13 23:43:00,2.34586,2.34586,2.34559,2.34559,10400000.0
2006-09-13 23:44:00,2.34572,2.34572,2.34552,2.34563,15900000.0
2006-09-13 23:45:00,2.34578,2.34595,2.34565,2.34568,43200000.0
2006-09-13 23:46:00,2.3457,2.3457,2.34549,2.34555,57100000.0
2006-09-13 23:47:00,2.34543,2.34557,2.3453,2.34552,56700000.0
2006-09-13 23:48:00,2.34558,2.34572,2.34557,2.34572,26000000.0
2006-09-13 23:49:00,2.34565,2.34565,2.34565,2.34565,4800000.0
2006-09-13 23:50:00,2.34573,2.34573,2.34548,2.3456,26700000.0
2006-09-13 23:51:00,2.34579,2.3459,2.34573,2.34575,38600000.0
2006-09-13 23:52:00,2.34569,2.34576,2.34554,2.34554,21500000.0
2006-09-13 23:53:00,2.34521,2.34548,2.34521,2.34528,52200000.0
2006-09-13 23:54:00,2.34528,2.34528,2.34506,2.34507,28500000.0
2006-09-13 23:55:00,2.34508,2.34528,2.34508,2.34511,25500000.0
2006-09-13 23:56:00,2.3453,2.34545,2.34526,2.34526,32600000.0
2006-09-13 23:57:00,2.34529,2.34543,2.34529,2.34543,9600000.0
2006-09-13 23:58:00,2.34545,2.34552,2.34543,2.34552,26300000.0
2006-09-13 23:59:00,2.34542,2.34558,2.34542,2.34558,29100000.0
2006-09-14 00:00:00,2.34555,2.34621,2.34555,2.34621,42200000.0
2006-09-14 00:01:00,2.34614,2.34617,2.34597,2.34609,13200000.0
2006-09-14 00:02:00,2.34591,2.34594,2.34585,2.34585,13400000.0
2006-09-14 00:03:00,2.34604,2.34604,2.34601,2.34601,7200000.0
2006-09-14 00:04:00,2.34615,2.34615,2.34605,2.34612,11000000.0
2006-09-14 00:05:00,2.34603,2.34622,2.34603,2.34622,25000000.0
2006-09-14 00:06:00,2.3462,2.3462,2.34602,2.3462,22700000.0
2006-09-14 00:07:00,2.34627,2.34646,2.34625,2.34641,22200000.0
2006-09-14 00:08:00,2.34647,2.34652,2.34632,2.34632,27800000.0
2006-09-14 00:09:00,2.34652,2.34652,2.34637,2.34637,25600000.0
2006-09-14 00:10:00,2.34622,2.34634,2.34611,2.34621,32800000.0
2006-09-14 00:11:00,2.34622,2.34623,2.34622,2.34623,6400000.0
2006-09-14 00:12:00,2.34626,2.34636,2.34616,2.34617,29500000.0
2006-09-14 00:13:00,2.34623,2.34634,2.34621,2.34621,34500000.0
2006-09-14 00:14:00,2.34619,2.34626,2.34614,2.34622,11100000.0
2006-09-14 00:15:00,2.34617,2.3463,2.34617,2.3463,9500000.0
2006-09-14 00:16:00,2.34637,2.34638,2.34622,2.3463,37900000.0
2006-09-14 00:17:00,2.34619,2.34634,2.34608,2.34608,26800000.0
2006-09-14 00:18:00,2.34618,2.34639,2.34618,2.34634,23400000.0
2006-09-14 00:19:00,2.34635,2.34645,2.34614,2.34614,33700000.0
2006-09-14 00:20:00,2.34621,2.34621,2.34607,2.34607,16100000.0
2006-09-14 00:21:00,2.34609,2.34629,2.34609,2.34611,30700000.0
2006-09-14 00:22:00,2.34614,2.34629,2.34612,2.34617,69000002.0
2006-09-14 00:23:00,2.34615,2.34623,2.3461,2.34615,47800000.0
2006-09-14 00:24:00,2.3463,2.3463,2.346,2.3461,26200000.0
2006-09-14 00:25:00,2.3462,2.34624,2.34579,2.34592,48300000.0
2006-09-14 00:26:00,2.34605,2.34613,2.34599,2.3461,45900000.0
2006-09-14 00:27:00,2.34603,2.34614,2.346,2.34606,32100000.0
2006-09-14 00:28:00,2.34599,2.34616,2.34599,2.34608,25800000.0
2006-09-14 00:29:00,2.34608,2.34608,2.34603,2.34603,9600000.0
2006-09-14 00:30:00,2.34584,2.34616,2.34579,2.34596,46200000.0
2006-09-14 00:31:00,2.34605,2.34615,2.34605,2.34615,53200000.0
2006-09-14 00:32:00,2.34608,2.34616,2.34599,2.34605,54000000.0
2006-09-14 00:33:00,2.34602,2.34608,2.34593,2.34593,24200000.0
2006-09-14 00:34:00,2.34589,2.34615,2.34589,2.34609,38300000.0
2006-09-14 00:35:00,2.34619,2.34633,2.34603,2.3461,48800000.0
2006-09-14 00:36:00,2.34609,2.34618,2.34609,2.34618,18200000.0
2006-09-14 00:37:00,2.34627,2.34627,2.34607,2.34607,36100000.0
2006-09-14 00:38:00,2.34628,2.34638,2.34619,2.34638,27000000.0
2006-09-14 00:39:00,2.34637,2.34637,2.34605,2.34612,22900000.0
2006-09-14 00:40:00,2.3463,2.34645,2.3463,2.34636,29200000.0
2006-09-14 00:41:00,2.34663,2.34665,2.34635,2.34641,22600000.0
2006-09-14 00:42:00,2.3464,2.34645,2.34616,2.34625,31000000.0
2006-09-14 00:43:00,2.34639,2.34639,2.34602,2.34611,13900000.0
2006-09-14 00:44:00,2.34597,2.34622,2.34597,2.34618,37100000.0
2006-09-14 00:45:00,2.34605,2.34607,2.34594,2.34604,15400000.0
2006-09-14 00:46:00,2.3459,2.34621,2.3459,2.346,25900000.0
2006-09-14 00:47:00,2.34625,2.34628,2.34614,2.34615,48500000.0
2006-09-14 00:48:00,2.34617,2.34617,2.34602,2.3461,19900000.0
2006-09-14 00:49:00,2.34587,2.34587,2.3455,2.3456,44700000.0
2006-09-14 00:50:00,2.34599,2.34606,2.34599,2.34606,4800000.0
2006-09-14 00:51:00,2.3461,2.3462,2.346,2.3462,32300000.0
2006-09-14 00:52:00,2.34599,2.34599,2.34583,2.34589,16800000.0
2006-09-14 00:53:00,2.3459,2.34605,2.3459,2.34595,50200000.0
2006-09-14 00:54:00,2.346,2.3461,2.346,2.3461,7200000.0
2006-09-14 00:55:00,2.34595,2.34611,2.34583,2.34583,38500000.0
2006-09-14 00:56:00,2.34579,2.346,2.34579,2.34593,40100000.0
2006-09-14 00:57:00,2.34597,2.34618,2.34592,2.34618,15600000.0
2006-09-14 00:58:00,2.34617,2.3463,2.34596,2.34609,39300000.0
2006-09-14 00:59:00,2.34604,2.34624,2.34599,2.34608,18500000.0
2006-09-14 01:00:00,2.34607,2.34621,2.34591,2.34621,39700000.0
2006-09-14 01:01:00,2.34617,2.34619,2.34598,2.34619,35300000.0
2006-09-14 01:02:00,2.34606,2.3463,2.34606,2.34616,22400000.0
2006-09-14 01:03:00,2.34635,2.34645,2.34622,2.34622,38400000.0
2006-09-14 01:04:00,2.34628,2.34636,2.34621,2.34621,26800000.0
2006-09-14 01:05:00,2.34634,2.34634,2.34588,2.34593,27300000.0
2006-09-14 01:06:00,2.34583,2.346,2.34582,2.346,38300000.0
2006-09-14 01:07:00,2.34588,2.34611,2.34586,2.34596,29300000.0
2006-09-14 01:08:00,2.34604,2.34615,2.34593,2.34593,27800000.0
2006-09-14 01:09:00,2.3459,2.34598,2.34562,2.34562,14800000.0
2006-09-14 01:10:00,2.34574,2.346,2.34566,2.34584,34500000.0
2006-09-14 01:11:00,2.34577,2.34614,2.34577,2.34608,20600000.0
2006-09-14 01:12:00,2.34595,2.34617,2.34595,2.3461,38400000.0
2006-09-14 01:13:00,2.34603,2.34616,2.34596,2.34596,18600000.0
2006-09-14 01:14:00,2.34605,2.34615,2.34603,2.34605,30900000.0
2006-09-14 01:15:00,2.346,2.34601,2.34577,2.34582,14400000.0
2006-09-14 01:16:00,2.34578,2.34585,2.34561,2.34581,28900000.0
2006-09-14 01:17:00,2.34599,2.34622,2.34599,2.34603,15600000.0
2006-09-14 01:18:00,2.346,2.346,2.34593,2.346,18800000.0
2006-09-14 01:19:00,2.34588,2.34588,2.34582,2.34582,8800000.0
2006-09-14 01:20:00,2.34567,2.34618,2.34567,2.34617,42399999.0
2006-09-14 01:21:00,2.34626,2.34626,2.34607,2.3461,21300000.0
2006-09-14 01:22:00,2.34599,2.34619,2.34594,2.34601,19000000.0
2006-09-14 01:23:00,2.34596,2.34608,2.34586,2.346,46800000.0
2006-09-14 01:24:00,2.34593,2.3461,2.34593,2.34596,32600000.0
2006-09-14 01:25:00,2.34598,2.34598,2.34598,2.34598,2400000.0
2006-09-14 01:26:00,2.34573,2.34598,2.34567,2.34573,44600000.0
2006-09-14 01:27:00,2.34587,2.34604,2.34565,2.34589,37100000.0
2006-09-14 01:28:00,2.34591,2.34604,2.34591,2.34594,10700000.0
2006-09-14 01:29:00,2.34598,2.34598,2.34587,2.34589,24300000.0
2006-09-14 01:30:00,2.34585,2.34608,2.34585,2.34593,26200000.0
2006-09-14 01:31:00,2.34582,2.34597,2.34573,2.34597,29800000.0
2006-09-14 01:32:00,2.34583,2.34583,2.34575,2.34575,14100000.0
2006-09-14 01:33:00,2.34575,2.34579,2.34569,2.34578,36700000.0
2006-09-14 01:34:00,2.3457,2.34599,2.34563,2.34564,46700000.0
2006-09-14 01:35:00,2.3457,2.34597,2.3457,2.34597,40400000.0
2006-09-14 01:36:00,2.3459,2.34604,2.34573,2.34591,39500000.0
2006-09-14 01:37:00,2.34585,2.34607,2.34582,2.34582,23600000.0
2006-09-14 01:38:00,2.34579,2.34598,2.34568,2.34582,39200000.0
2006-09-14 01:39:00,2.34568,2.34589,2.34568,2.3457,29800000.0
2006-09-14 01:40:00,2.346,2.34633,2.346,2.34633,42200001.0
2006-09-14 01:41:00,2.34627,2.34631,2.346,2.34615,54900000.0
2006-09-14 01:42:00,2.34603,2.34609,2.34585,2.34588,41800000.0
2006-09-14 01:43:00,2.34576,2.34588,2.34576,2.34583,46400000.0
2006-09-14 01:44:00,2.3457,2.34583,2.34551,2.3456,28500000.0
2006-09-14 01:45:00,2.34579,2.34584,2.34577,2.34579,18900000.0
2006-09-14 01:46:00,2.34594,2.34629,2.34591,2.34593,24800000.0
2006-09-14 01:47:00,2.34587,2.34617,2.34587,2.34617,26000000.0
2006-09-14 01:48:00,2.34615,2.34622,2.34604,2.34604,63800000.0
2006-09-14 01:49:00,2.34588,2.34588,2.34559,2.34561,27700000.0
2006-09-14 01:50:00,2.3457,2.34584,2.34558,2.34563,23600000.0
2006-09-14 01:51:00,2.3456,2.34573,2.3454,2.34558,20500000.0
2006-09-14 01:52:00,2.34563,2.34565,2.34542,2.34552,41500000.0
2006-09-14 01:53:00,2.34544,2.34575,2.34544,2.3457,42600000.0
2006-09-14 01:54:00,2.34559,2.34598,2.34557,2.34592,26700000.0
2006-09-14 01:55:00,2.34581,2.34598,2.34576,2.34582,25200000.0
2006-09-14 01:56:00,2.34575,2.34575,2.34556,2.34557,22800000.0
2006-09-14 01:57:00,2.34581,2.34597,2.34566,2.34574,25900000.0
2006-09-14 01:58:00,2.34585,2.34585,2.34568,2.34571,25300000.0
2006-09-14 01:59:00,2.34574,2.34582,2.3456,2.3456,27400000.0
2006-09-14 02:00:00,2.34564,2.34571,2.34552,2.34571,29400000.0
2006-09-14 02:01:00,2.34552,2.34593,2.34552,2.34592,27000000.0
2006-09-14 02:02:00,2.34602,2.34602,2.34586,2.34592,40700000.0
2006-09-14 02:03:00,2.34567,2.34567,2.3455,2.3455,36800000.0
2006-09-14 02:04:00,2.34562,2.34573,2.34552,2.34563,39200000.0
2006-09-14 02:05:00,2.34564,2.34583,2.34552,2.34583,51300000.0
2006-09-14 02:06:00,2.3456,2.34585,2.34549,2.34585,18400000.0
2006-09-14 02:07:00,2.3458,2.3458,2.34553,2.34567,35100000.0
2006-09-14 02:08:00,2.34561,2.34567,2.3455,2.34554,29500000.0
2006-09-14 02:09:00,2.34566,2.34566,2.3455,2.34562,17900000.0
2006-09-14 02:10:00,2.34574,2.34579,2.34556,2.34579,17200000.0
2006-09-14 02:11:00,2.34569,2.34581,2.34545,2.34561,60100000.0
2006-09-14 02:12:00,2.34563,2.34567,2.34544,2.34566,33500000.0
2006-09-14 02:13:00,2.34545,2.34554,2.34529,2.34554,17800000.0
2006-09-14 02:14:00,2.34554,2.34554,2.34527,2.34536,29700000.0
2006-09-14 02:15:00,2.34543,2.34543,2.34511,2.34515,17900000.0
2006-09-14 02:16:00,2.34513,2.34516,2.34508,2.34508,20000000.0
2006-09-14 02:17:00,2.34523,2.34549,2.34523,2.34544,22400000.0
2006-09-14 02:18:00,2.34546,2.34552,2.34513,2.34533,31200000.0
2006-09-14 02:19:00,2.34536,2.34561,2.34536,2.34549,21600000.0
2006-09-14 02:20:00,2.34547,2.3455,2.34538,2.3455,20700000.0
2006-09-14 02:21:00,2.34538,2.34545,2.34531,2.34541,22000000.0
2006-09-14 02:22:00,2.34552,2.34552,2.3453,2.34552,50800000.0
2006-09-14 02:23:00,2.34547,2.34579,2.34546,2.34546,41100000.0
2006-09-14 02:24:00,2.34568,2.34568,2.34553,2.3456,18600000.0
2006-09-14 02:25:00,2.34557,2.34557,2.34538,2.34538,24600000.0
2006-09-14 02:26:00,2.34557,2.34572,2.34552,2.34572,31000000.0
2006-09-14 02:27:00,2.3457,2.34595,2.3457,2.34595,5200000.0
2006-09-14 02:28:00,2.34601,2.34622,2.34599,2.34614,44500000.0
2006-09-14 02:29:00,2.34595,2.34617,2.34579,2.34597,37800000.0
2006-09-14 02:30:00,2.34608,2.34625,2.34608,2.3461,23900000.0
2006-09-14 02:31:00,2.34598,2.34598,2.34572,2.34598,48500000.0
2006-09-14 02:32:00,2.34594,2.34609,2.34594,2.34597,17900000.0
2006-09-14 02:33:00,2.34598,2.3461,2.34596,2.34602,52200000.0
2006-09-14 02:34:00,2.3461,2.34618,2.34595,2.34595,49300000.0
2006-09-14 02:35:00,2.34601,2.34617,2.34587,2.34592,23400000.0
2006-09-14 02:36:00,2.34622,2.34624,2.34604,2.34607,28400000.0
2006-09-14 02:37:00,2.34605,2.34607,2.34598,2.34604,13300000.0
2006-09-14 02:38:00,2.34603,2.34609,2.34588,2.34588,28800000.0
2006-09-14 02:39:00,2.34601,2.34618,2.34581,2.34618,32400000.0
2006-09-14 02:40:00,2.34592,2.34605,2.34576,2.34605,35800000.0
2006-09-14 02:41:00,2.34606,2.3461,2.34588,2.34595,36600000.0
2006-09-14 02:42:00,2.34581,2.34608,2.34581,2.3459,17800000.0
2006-09-14 02:43:00,2.34585,2.34586,2.34569,2.34575,29800000.0
2006-09-14 02:44:00,2.34588,2.34588,2.34585,2.34585,8000000.0
2006-09-14 02:45:00,2.34588,2.34595,2.34558,2.34569,29500000.0
2006-09-14 02:46:00,2.34577,2.34577,2.34565,2.34565,25000000.0
2006-09-14 02:47:00,2.34578,2.34592,2.34568,2.34568,9400000.0
2006-09-14 02:48:00,2.34584,2.34586,2.34584,2.34586,9800000.0
2006-09-14 02:49:00,2.34581,2.34597,2.34571,2.34592,41700000.0
2006-09-14 02:50:00,2.34578,2.3459,2.3457,2.3459,27500000.0
2006-09-14 02:51:00,2.34603,2.34633,2.34597,2.34626,28000000.0
2006-09-14 02:52:00,2.34618,2.34632,2.34607,2.3462,20200000.0
2006-09-14 02:53:00,2.34637,2.34637,2.34587,2.34587,29900000.0
2006-09-14 02:54:00,2.3459,2.34606,2.34589,2.34606,37000000.0
2006-09-14 02:55:00,2.34597,2.34597,2.3458,2.34592,26200000.0
2006-09-14 02:56:00,2.34602,2.34606,2.34582,2.34587,36300000.0
2006-09-14 02:57:00,2.34575,2.34575,2.34531,2.34533,22000000.0
2006-09-14 02:58:00,2.34525,2.34539,2.34525,2.34528,34000000.0
2006-09-14 02:59:00,2.34532,2.34532,2.34501,2.34504,15600000.0
2006-09-14 03:00:00,2.34503,2.34539,2.34503,2.34527,29100000.0
2006-09-14 03:01:00,2.34507,2.34528,2.34504,2.34516,65000000.0
2006-09-14 03:02:00,2.34496,2.34516,2.3449,2.3451,39900000.0
2006-09-14 03:03:00,2.34509,2.34531,2.34508,2.34523,29200000.0
2006-09-14 03:04:00,2.34528,2.34542,2.34518,2.34541,57499999.0
2006-09-14 03:05:00,2.34513,2.34524,2.34495,2.34512,28600000.0
2006-09-14 03:06:00,2.34505,2.34525,2.34505,2.34508,33400000.0
2006-09-14 03:07:00,2.34499,2.34499,2.34474,2.34483,27600000.0
2006-09-14 03:08:00,2.34489,2.34494,2.34469,2.34489,14300000.0
2006-09-14 03:09:00,2.34481,2.34494,2.34479,2.3449,38000000.0
2006-09-14 03:10:00,2.34509,2.34509,2.34485,2.34485,18200000.0
2006-09-14 03:11:00,2.34497,2.34503,2.34488,2.34499,40500000.0
2006-09-14 03:12:00,2.34503,2.34521,2.34483,2.34483,19300000.0
2006-09-14 03:13:00,2.34494,2.34494,2.34478,2.34492,51799999.0
2006-09-14 03:14:00,2.34497,2.3451,2.34493,2.3451,47900000.0
2006-09-14 03:15:00,2.3451,2.3451,2.34497,2.34497,24100000.0
2006-09-14 03:16:00,2.34506,2.34515,2.34493,2.34504,25500000.0
2006-09-14 03:17:00,2.34508,2.34525,2.34501,2.34525,28300000.0
2006-09-14 03:18:00,2.34512,2.34512,2.34471,2.34477,22500000.0
2006-09-14 03:19:00,2.34491,2.34498,2.34448,2.34482,47400000.0
2006-09-14 03:20:00,2.34494,2.34494,2.34474,2.34474,24100000.0
2006-09-14 03:21:00,2.34459,2.34466,2.34444,2.34444,53000000.0
2006-09-14 03:22:00,2.34455,2.34482,2.34455,2.34462,27300000.0
2006-09-14 03:23:00,2.34467,2.34479,2.34453,2.34479,41700000.0
2006-09-14 03:24:00,2.34506,2.34506,2.34493,2.34493,17200000.0
2006-09-14 03:25:00,2.34493,2.34502,2.34485,2.34496,51800000.0
2006-09-14 03:26:00,2.34482,2.34503,2.34478,2.34503,30200000.0
2006-09-14 03:27:00,2.34513,2.34536,2.34503,2.34523,38400000.0
2006-09-14 03:28:00,2.3452,2.34537,2.3452,2.34524,17600000.0
2006-09-14 03:29:00,2.34517,2.3452,2.34492,2.3452,45300000.0
2006-09-14 03:30:00,2.34524,2.34526,2.34489,2.34489,45799999.0
2006-09-14 03:31:00,2.34488,2.34498,2.34475,2.34478,38100000.0
2006-09-14 03:32:00,2.34477,2.34487,2.34462,2.34466,32300000.0
2006-09-14 03:33:00,2.3448,2.34501,2.34475,2.34483,41600000.0
2006-09-14 03:34:00,2.3448,2.34494,2.3448,2.34494,14500000.0
2006-09-14 03:35:00,2.345,2.345,2.34467,2.34476,27200000.0
2006-09-14 03:36:00,2.34481,2.34487,2.34463,2.3447,34800000.0
2006-09-14 03:37:00,2.34477,2.34488,2.34465,2.34478,28900000.0
2006-09-14 03:38:00,2.34471,2.34489,2.34453,2.34459,31800000.0
2006-09-14 03:39:00,2.34426,2.34467,2.34416,2.34447,29600000.0
2006-09-14 03:40:00,2.34445,2.3446,2.34443,2.34457,47699999.0
2006-09-14 03:41:00,2.34468,2.34468,2.34459,2.34462,44200000.0
2006-09-14 03:42:00,2.34462,2.34465,2.34456,2.34456,51900000.0
2006-09-14 03:43:00,2.34451,2.34452,2.34442,2.34445,36700000.0
2006-09-14 03:44:00,2.3443,2.34441,2.34424,2.34427,59200000.0
2006-09-14 03:45:00,2.34416,2.34422,2.34413,2.34419,20600000.0
2006-09-14 03:46:00,2.34431,2.34446,2.34426,2.34426,38900000.0
2006-09-14 03:47:00,2.34437,2.34441,2.3443,2.34441,14300000.0
2006-09-14 03:48:00,2.34469,2.34481,2.34469,2.34481,8800000.0
2006-09-14 03:49:00,2.34463,2.34504,2.34463,2.3449,20300000.0
2006-09-14 03:50:00,2.34492,2.34492,2.34475,2.34477,24200000.0
2006-09-14 03:51:00,2.34494,2.34494,2.34466,2.34466,46100000.0
2006-09-14 03:52:00,2.34486,2.34494,2.34457,2.34466,41300000.0
2006-09-14 03:53:00,2.3446,2.34467,2.34459,2.34459,24000000.0
2006-09-14 03:54:00,2.34456,2.34466,2.34443,2.34459,20900000.0
2006-09-14 03:55:00,2.34467,2.34471,2.34442,2.34442,42900000.0
2006-09-14 03:56:00,2.34452,2.34452,2.3442,2.3442,21800000.0
2006-09-14 03:57:00,2.34435,2.34458,2.34435,2.34458,20700000.0
2006-09-14 03:58:00,2.34445,2.34452,2.34429,2.34452,24700000.0
2006-09-14 03:59:00,2.34447,2.34478,2.34443,2.34478,29400000.0
2006-09-14 04:00:00,2.34449,2.34464,2.34449,2.34464,27300000.0
2006-09-14 04:01:00,2.34466,2.34483,2.34466,2.3448,17100000.0
2006-09-14 04:02:00,2.34485,2.34485,2.34465,2.34465,20900000.0
2006-09-14 04:03:00,2.34466,2.34499,2.34466,2.34468,30000000.0
2006-09-14 04:04:00,2.34469,2.34479,2.34459,2.34471,29500000.0
2006-09-14 04:05:00,2.34467,2.34488,2.34467,2.34474,18800000.0
2006-09-14 04:06:00,2.34471,2.34481,2.34464,2.34465,22800000.0
2006-09-14 04:07:00,2.34472,2.3451,2.34472,2.34492,40800000.0
2006-09-14 04:08:00,2.34485,2.34536,2.34485,2.34519,47500000.0
2006-09-14 04:09:00,2.34533,2.34533,2.34517,2.34517,7600000.0
2006-09-14 04:10:00,2.34508,2.34537,2.34503,2.34518,23600000.0
2006-09-14 04:11:00,2.34519,2.34522,2.34506,2.34522,16000000.0
2006-09-14 04:12:00,2.34535,2.34551,2.34453,2.34482,29600000.0
2006-09-14 04:13:00,2.34522,2.34528,2.34522,2.34528,12700000.0
2006-09-14 04:14:00,2.34524,2.34543,2.34522,2.34522,22500000.0
2006-09-14 04:15:00,2.34523,2.34535,2.34523,2.34528,17200000.0
2006-09-14 04:16:00,2.34538,2.34553,2.34528,2.34528,32500000.0
2006-09-14 04:17:00,2.34545,2.34545,2.34525,2.34525,25800000.0
2006-09-14 04:18:00,2.34541,2.34541,2.34521,2.34521,12000000.0
2006-09-14 04:19:00,2.34531,2.34531,2.34527,2.34528,15200000.0
2006-09-14 04:20:00,2.34556,2.34559,2.34556,2.34559,4600000.0
2006-09-14 04:21:00,2.34546,2.34558,2.34529,2.34555,36500000.0
2006-09-14 04:22:00,2.34558,2.3457,2.34558,2.3457,17200000.0
2006-09-14 04:23:00,2.34561,2.3457,2.34514,2.34538,44400000.0
2006-09-14 04:24:00,2.34571,2.34571,2.3453,2.3453,54700000.0
2006-09-14 04:25:00,2.34545,2.3455,2.34532,2.34532,47000000.0
2006-09-14 04:26:00,2.34539,2.34546,2.34525,2.34533,32600000.0
2006-09-14 04:27:00,2.34536,2.34536,2.34531,2.34531,15000000.0
2006-09-14 04:28:00,2.34527,2.34547,2.34522,2.34532,31000000.0
2006-09-14 04:29:00,2.34541,2.34564,2.34518,2.34538,42000000.0
2006-09-14 04:30:00,2.34538,2.34542,2.34523,2.34527,39000000.0
2006-09-14 04:31:00,2.34535,2.34535,2.34506,2.34524,25300000.0
2006-09-14 04:32:00,2.34517,2.34531,2.34501,2.34501,25300000.0
2006-09-14 04:33:00,2.34489,2.34503,2.34472,2.34496,50900000.0
2006-09-14 04:34:00,2.34497,2.34522,2.34497,2.3451,42000000.0
2006-09-14 04:35:00,2.34506,2.34535,2.34488,2.34535,33800000.0
2006-09-14 04:36:00,2.34517,2.34517,2.34495,2.34495,28900000.0
2006-09-14 04:37:00,2.34497,2.34501,2.34497,2.34501,10400000.0
2006-09-14 04:38:00,2.34522,2.34522,2.34495,2.34516,37900000.0
2006-09-14 04:39:00,2.34518,2.34541,2.34504,2.34527,45000000.0
2006-09-14 04:40:00,2.34513,2.34556,2.34506,2.34556,21000000.0
2006-09-14 04:41:00,2.34552,2.34556,2.34533,2.3455,34600000.0
2006-09-14 04:42:00,2.34567,2.34587,2.34567,2.3457,31500000.0
2006-09-14 04:43:00,2.34565,2.3459,2.34564,2.34569,10000000.0
2006-09-14 04:44:00,2.34578,2.34601,2.34578,2.34585,23000000.0
2006-09-14 04:45:00,2.34582,2.34588,2.34578,2.34585,20200000.0
2006-09-14 04:46:00,2.34579,2.34598,2.34579,2.34596,47900000.0
2006-09-14 04:47:00,2.34584,2.34584,2.34568,2.34568,18500000.0
2006-09-14 04:48:00,2.34567,2.34567,2.34553,2.34553,7700000.0
2006-09-14 04:49:00,2.34565,2.34565,2.34536,2.34556,36300000.0
2006-09-14 04:50:00,2.34555,2.34575,2.34554,2.34575,25900000.0
2006-09-14 04:51:00,2.34584,2.34584,2.34563,2.34569,19000000.0
2006-09-14 04:52:00,2.34569,2.34569,2.34548,2.34549,29400000.0
2006-09-14 04:53:00,2.3455,2.3455,2.3453,2.34539,12200000.0
2006-09-14 04:54:00,2.34533,2.34539,2.34525,2.34525,22600000.0
2006-09-14 04:55:00,2.34531,2.34538,2.34523,2.34529,32000000.0
2006-09-14 04:56:00,2.34521,2.34521,2.34504,2.34511,34700000.0
2006-09-14 04:57:00,2.34511,2.34531,2.34501,2.34511,36800000.0
2006-09-14 04:58:00,2.34505,2.34508,2.34501,2.34508,7600000.0
2006-09-14 04:59:00,2.34505,2.34522,2.34505,2.34506,39200000.0
2006-09-14 05:00:00,2.34503,2.34504,2.34502,2.34502,25200001.0
2006-09-14 05:01:00,2.34498,2.34503,2.34498,2.345,15900000.0
2006-09-14 05:02:00,2.34503,2.34517,2.34498,2.34516,20200000.0
2006-09-14 05:03:00,2.34509,2.34509,2.34474,2.34504,40500000.0
2006-09-14 05:04:00,2.34506,2.34507,2.34495,2.34506,32200000.0
2006-09-14 05:05:00,2.3452,2.3452,2.34498,2.34515,29400000.0
2006-09-14 05:06:00,2.34494,2.34521,2.34487,2.34519,20100000.0
2006-09-14 05:07:00,2.34515,2.34518,2.34489,2.34502,29800000.0
2006-09-14 05:08:00,2.3452,2.34537,2.3452,2.34524,20100000.0
2006-09-14 05:09:00,2.34513,2.34514,2.34512,2.34512,14600000.0
2006-09-14 05:10:00,2.34514,2.34531,2.34513,2.3452,28900000.0
2006-09-14 05:11:00,2.34518,2.34544,2.34508,2.34523,48400000.0
2006-09-14 05:12:00,2.34524,2.34531,2.34521,2.34528,40800000.0
2006-09-14 05:13:00,2.34523,2.34537,2.34515,2.34532,33600000.0
2006-09-14 05:14:00,2.34533,2.34537,2.34527,2.34527,30900000.0
2006-09-14 05:15:00,2.34532,2.34533,2.34532,2.34533,8800000.0
2006-09-14 05:16:00,2.34507,2.34518,2.34503,2.34517,23800000.0
2006-09-14 05:17:00,2.34517,2.34527,2.34507,2.34507,21400000.0
2006-09-14 05:18:00,2.34499,2.34518,2.34498,2.34515,42200000.0
2006-09-14 05:19:00,2.34515,2.34557,2.34513,2.34557,61800000.0
2006-09-14 05:20:00,2.34536,2.34549,2.34531,2.34536,43800000.0
2006-09-14 05:21:00,2.34523,2.34535,2.34523,2.3453,21000000.0
2006-09-14 05:22:00,2.34521,2.3453,2.34518,2.34519,28600000.0
2006-09-14 05:23:00,2.34517,2.34565,2.34517,2.34553,34900000.0
2006-09-14 05:24:00,2.34542,2.34543,2.34527,2.34527,25300000.0
2006-09-14 05:25:00,2.34535,2.34545,2.3452,2.3452,19600000.0
2006-09-14 05:26:00,2.34529,2.34542,2.34504,2.34526,41900000.0
2006-09-14 05:27:00,2.3453,2.34546,2.34529,2.34536,22500000.0
2006-09-14 05:28:00,2.34522,2.34522,2.34505,2.34505,50600000.0
2006-09-14 05:29:00,2.34515,2.34515,2.34502,2.34502,5800000.0
2006-09-14 05:30:00,2.34511,2.34539,2.34509,2.34539,29500000.0
2006-09-14 05:31:00,2.34511,2.34519,2.34508,2.34508,12000000.0
2006-09-14 05:32:00,2.34518,2.34542,2.34517,2.34525,53000000.0
2006-09-14 05:33:00,2.34515,2.34523,2.34492,2.34512,29900000.0
2006-09-14 05:34:00,2.34508,2.34526,2.34508,2.34517,39500000.0
2006-09-14 05:35:00,2.34516,2.34518,2.34501,2.34514,19900000.0
2006-09-14 05:36:00,2.34512,2.34519,2.34505,2.34515,35500000.0
2006-09-14 05:37:00,2.34518,2.34521,2.34503,2.34511,44000000.0
2006-09-14 05:38:00,2.34513,2.34531,2.34509,2.34526,27100000.0
2006-09-14 05:39:00,2.34523,2.34536,2.34505,2.34536,28600000.0
2006-09-14 05:40:00,2.34531,2.34554,2.3452,2.3452,29700000.0
2006-09-14 05:41:00,2.34522,2.34536,2.34516,2.34524,37800000.0
2006-09-14 05:42:00,2.34508,2.34508,2.34486,2.34508,41000000.0
2006-09-14 05:43:00,2.34518,2.34527,2.3451,2.34523,29100000.0
2006-09-14 05:44:00,2.34527,2.34541,2.34527,2.34528,15000000.0
2006-09-14 05:45:00,2.34537,2.34548,2.34523,2.34548,45899999.0
2006-09-14 05:46:00,2.34542,2.34546,2.34524,2.34544,42000000.0
2006-09-14 05:47:00,2.34541,2.34552,2.34532,2.34552,26800000.0
2006-09-14 05:48:00,2.34555,2.34575,2.34545,2.34548,53300000.0
2006-09-14 05:49:00,2.34534,2.34561,2.3452,2.34561,17600000.0
2006-09-14 05:50:00,2.34561,2.34575,2.34558,2.34558,24400000.0
2006-09-14 05:51:00,2.34567,2.3457,2.34567,2.3457,11300000.0
2006-09-14 05:52:00,2.34566,2.34566,2.34551,2.34553,36100000.0
2006-09-14 05:53:00,2.34548,2.34565,2.34547,2.3456,49899999.0
2006-09-14 05:54:00,2.34555,2.34559,2.34547,2.34559,35500000.0
2006-09-14 05:55:00,2.34502,2.34528,2.34502,2.34527,38200000.0
2006-09-14 05:56:00,2.3457,2.34583,2.3457,2.34581,19200000.0
2006-09-14 05:57:00,2.34575,2.34598,2.34557,2.34584,50500001.0
2006-09-14 05:58:00,2.34557,2.3458,2.34554,2.34554,30300000.0
2006-09-14 05:59:00,2.34563,2.34578,2.3456,2.34578,35300000.0
2006-09-14 06:00:00,2.34567,2.34579,2.3455,2.3455,32100000.0
2006-09-14 06:01:00,2.34579,2.3459,2.3457,2.34582,17000000.0
2006-09-14 06:02:00,2.34581,2.34581,2.34566,2.34566,45100000.0
2006-09-14 06:03:00,2.34555,2.3459,2.34554,2.3459,17700000.0
2006-09-14 06:04:00,2.34591,2.34603,2.34579,2.34579,26600000.0
2006-09-14 06:05:00,2.34582,2.34593,2.34582,2.34592,11500000.0
2006-09-14 06:06:00,2.34598,2.346,2.34571,2.34595,31500000.0
2006-09-14 06:07:00,2.346,2.34606,2.34577,2.34577,27800000.0
2006-09-14 06:08:00,2.346,2.34603,2.34568,2.3459,23700000.0
2006-09-14 06:09:00,2.34599,2.34614,2.34577,2.346,43100000.0
2006-09-14 06:10:00,2.34593,2.34601,2.34583,2.34592,31900000.0
2006-09-14 06:11:00,2.34592,2.34602,2.34584,2.34587,20300000.0
2006-09-14 06:12:00,2.34582,2.34597,2.34569,2.34569,57800000.0
2006-09-14 06:13:00,2.34551,2.34584,2.3455,2.34581,37500000.0
2006-09-14 06:14:00,2.34551,2.34551,2.34536,2.34537,16600000.0
2006-09-14 06:15:00,2.34543,2.3455,2.34532,2.34532,37500000.0
2006-09-14 06:16:00,2.34557,2.34566,2.34548,2.34554,18000000.0
2006-09-14 06:17:00,2.3454,2.34544,2.34529,2.34539,17500000.0
2006-09-14 06:18:00,2.34561,2.34568,2.34549,2.34549,25600000.0
2006-09-14 06:19:00,2.34556,2.34567,2.34556,2.34567,16000000.0
2006-09-14 06:20:00,2.34573,2.34591,2.34561,2.34585,43900001.0
2006-09-14 06:21:00,2.34583,2.34595,2.34566,2.34589,34000000.0
2006-09-14 06:22:00,2.34586,2.34612,2.34577,2.34612,29000000.0
2006-09-14 06:23:00,2.34599,2.34599,2.34573,2.34576,26500000.0
2006-09-14 06:24:00,2.34589,2.34609,2.34589,2.34605,34600000.0
2006-09-14 06:25:00,2.34604,2.34628,2.34601,2.34608,32000000.0
2006-09-14 06:26:00,2.3461,2.34632,2.34608,2.34614,47300000.0
2006-09-14 06:27:00,2.34617,2.34617,2.34591,2.34597,26600000.0
2006-09-14 06:28:00,2.34593,2.34593,2.34567,2.34578,34600000.0
2006-09-14 06:29:00,2.34563,2.34578,2.34547,2.34547,62999999.0
2006-09-14 06:30:00,2.3455,2.34567,2.34547,2.34547,21700000.0
2006-09-14 06:31:00,2.34545,2.34549,2.34517,2.34549,46600000.0
2006-09-14 06:32:00,2.34556,2.34556,2.34511,2.34546,23800000.0
2006-09-14 06:33:00,2.34543,2.34545,2.34526,2.34527,34800000.0
2006-09-14 06:34:00,2.34537,2.34545,2.34533,2.34536,26700000.0
2006-09-14 06:35:00,2.34538,2.34565,2.34538,2.34553,14000000.0
2006-09-14 06:36:00,2.34542,2.34554,2.34538,2.34538,48900000.0
2006-09-14 06:37:00,2.34538,2.34558,2.34538,2.3454,19400000.0
2006-09-14 06:38:00,2.3454,2.34558,2.34534,2.34536,84000000.0
2006-09-14 06:39:00,2.34554,2.34573,2.34554,2.34554,6100000.0
2006-09-14 06:40:00,2.34578,2.34591,2.34575,2.34575,28800000.0
2006-09-14 06:41:00,2.34579,2.34597,2.34579,2.34597,14200000.0
2006-09-14 06:42:00,2.34608,2.34608,2.34603,2.34603,11900000.0
2006-09-14 06:43:00,2.34605,2.34619,2.3457,2.3457,47700000.0
2006-09-14 06:44:00,2.34594,2.34604,2.34592,2.34604,43900000.0
2006-09-14 06:45:00,2.34596,2.3461,2.34596,2.34605,20800000.0
2006-09-14 06:46:00,2.34605,2.3461,2.3459,2.34605,19100000.0
2006-09-14 06:47:00,2.3461,2.3461,2.346,2.34605,9600000.0
2006-09-14 06:48:00,2.34593,2.34611,2.34568,2.34574,35700000.0
2006-09-14 06:49:00,2.34586,2.34586,2.3456,2.3456,23400000.0
2006-09-14 06:50:00,2.34559,2.34577,2.34559,2.3457,21900000.0
2006-09-14 06:51:00,2.34578,2.34583,2.34546,2.34563,54600000.0
2006-09-14 06:52:00,2.34555,2.34567,2.34553,2.34565,29300000.0
2006-09-14 06:53:00,2.34566,2.34567,2.34566,2.34567,9600000.0
2006-09-14 06:54:00,2.34579,2.34589,2.34577,2.3458,27400000.0
2006-09-14 06:55:00,2.34566,2.34567,2.34557,2.34558,36200000.0
2006-09-14 06:56:00,2.34572,2.34585,2.3456,2.3456,17800000.0
2006-09-14 06:57:00,2.34571,2.34586,2.3457,2.34582,27800000.0
2006-09-14 06:58:00,2.34576,2.34594,2.34565,2.34565,36000000.0
2006-09-14 06:59:00,2.34555,2.34573,2.34555,2.34573,5600000.0
2006-09-14 07:00:00,2.34577,2.3461,2.34577,2.34592,33600000.0
2006-09-14 07:01:00,2.34588,2.34633,2.34588,2.3461,35500000.0
2006-09-14 07:02:00,2.34609,2.34613,2.34595,2.34613,35700000.0
2006-09-14 07:03:00,2.34597,2.3461,2.34597,2.3461,6300000.0
2006-09-14 07:04:00,2.34616,2.34654,2.34616,2.34637,42400000.0
2006-09-14 07:05:00,2.34657,2.34657,2.34634,2.34651,28400000.0
2006-09-14 07:06:00,2.34645,2.34646,2.34627,2.34629,34800000.0
2006-09-14 07:07:00,2.34627,2.34651,2.34627,2.34651,34500000.0
2006-09-14 07:08:00,2.34655,2.34665,2.34655,2.34661,75600000.0
2006-09-14 07:09:00,2.34656,2.34656,2.3462,2.34628,24100000.0
2006-09-14 07:10:00,2.34594,2.34616,2.34594,2.346,26000000.0
2006-09-14 07:11:00,2.34595,2.34617,2.34595,2.34602,36000000.0
2006-09-14 07:12:00,2.34619,2.34619,2.34601,2.34612,37200000.0
2006-09-14 07:13:00,2.34605,2.34615,2.34598,2.34615,51900000.0
2006-09-14 07:14:00,2.34614,2.34643,2.34612,2.34616,26300000.0
2006-09-14 07:15:00,2.34628,2.34628,2.34594,2.34603,61900000.0
2006-09-14 07:16:00,2.34612,2.34635,2.34612,2.3462,45700000.0
2006-09-14 07:17:00,2.34599,2.34617,2.34599,2.34599,22600000.0
2006-09-14 07:18:00,2.34601,2.3461,2.34597,2.34602,45300000.0
2006-09-14 07:19:00,2.34602,2.34615,2.34594,2.34615,33700000.0
2006-09-14 07:20:00,2.34602,2.34607,2.34587,2.346,34600000.0
2006-09-14 07:21:00,2.34607,2.34618,2.34594,2.34607,43800000.0
2006-09-14 07:22:00,2.34604,2.34624,2.34592,2.34593,13100000.0
2006-09-14 07:23:00,2.34602,2.34615,2.34586,2.34615,44900000.0
2006-09-14 07:24:00,2.3462,2.3462,2.34597,2.3461,46200000.0
2006-09-14 07:25:00,2.34599,2.34612,2.34597,2.34606,46100000.0
2006-09-14 07:26:00,2.34603,2.34617,2.34594,2.34613,18800000.0
2006-09-14 07:27:00,2.34616,2.3463,2.34601,2.3463,32300000.0
2006-09-14 07:28:00,2.34628,2.34628,2.34622,2.34625,7200000.0
2006-09-14 07:29:00,2.3463,2.3463,2.34617,2.3462,16000000.0
2006-09-14 07:30:00,2.34622,2.34622,2.34607,2.3461,39800000.0
2006-09-14 07:31:00,2.34603,2.34606,2.34586,2.34586,25100000.0
2006-09-14 07:32:00,2.3459,2.34613,2.34589,2.34597,29500000.0
2006-09-14 07:33:00,2.34592,2.34599,2.34584,2.34599,37500000.0
2006-09-14 07:34:00,2.34582,2.34597,2.34566,2.34566,23200000.0
2006-09-14 07:35:00,2.34563,2.34563,2.34542,2.34542,14400000.0
2006-09-14 07:36:00,2.34539,2.34568,2.34523,2.34568,30600000.0
2006-09-14 07:37:00,2.34588,2.34589,2.3457,2.3457,10900000.0
2006-09-14 07:38:00,2.34572,2.34583,2.34571,2.34583,24300000.0
2006-09-14 07:39:00,2.3457,2.34597,2.3457,2.34592,27900000.0
2006-09-14 07:40:00,2.3458,2.3458,2.34555,2.34557,24000000.0
2006-09-14 07:41:00,2.34564,2.34582,2.34562,2.34562,18000000.0
2006-09-14 07:42:00,2.34576,2.34589,2.34573,2.34585,32700000.0
2006-09-14 07:43:00,2.34573,2.34578,2.34565,2.34565,23800000.0
2006-09-14 07:44:00,2.34575,2.34575,2.34552,2.34552,24800000.0
2006-09-14 07:45:00,2.34553,2.34563,2.34534,2.34556,54800000.0
2006-09-14 07:46:00,2.34574,2.34574,2.3455,2.34565,25800000.0
2006-09-14 07:47:00,2.34562,2.34562,2.34541,2.34545,22100000.0
2006-09-14 07:48:00,2.34558,2.34577,2.34557,2.34565,20800000.0
2006-09-14 07:49:00,2.3456,2.3456,2.34538,2.34544,32200000.0
2006-09-14 07:50:00,2.34548,2.34563,2.3454,2.34561,24900000.0
2006-09-14 07:51:00,2.3456,2.34579,2.34512,2.34512,36200001.0
2006-09-14 07:52:00,2.34525,2.34533,2.34503,2.3452,41100000.0
2006-09-14 07:53:00,2.34538,2.34553,2.34517,2.34528,21800000.0
2006-09-14 07:54:00,2.34522,2.34542,2.34522,2.3453,29200000.0
2006-09-14 07:55:00,2.3453,2.34539,2.34517,2.34517,8000000.0
2006-09-14 07:56:00,2.34499,2.34499,2.34456,2.34464,15800000.0
2006-09-14 07:57:00,2.34473,2.34496,2.3447,2.3447,31800000.0
2006-09-14 07:58:00,2.34473,2.34503,2.34465,2.34503,25300000.0
2006-09-14 07:59:00,2.34497,2.34523,2.34487,2.34487,23700000.0
2006-09-14 08:00:00,2.34502,2.34529,2.34502,2.3451,41200000.0
2006-09-14 08:01:00,2.34511,2.34525,2.34498,2.34525,47000000.0
2006-09-14 08:02:00,2.34527,2.34553,2.34504,2.34504,44300000.0
2006-09-14 08:03:00,2.34504,2.3456,2.34504,2.34542,28800000.0
2006-09-14 08:04:00,2.3453,2.34566,2.3453,2.34534,29300000.0
2006-09-14 08:05:00,2.34517,2.34569,2.34517,2.34551,18800000.0
2006-09-14 08:06:00,2.34569,2.34611,2.34554,2.34611,34400000.0
2006-09-14 08:07:00,2.34627,2.34627,2.34553,2.34566,32000000.0
2006-09-14 08:08:00,2.34582,2.34605,2.34546,2.3456,30000000.0
2006-09-14 08:09:00,2.34572,2.34601,2.34566,2.34601,33800000.0
2006-09-14 08:10:00,2.34606,2.3461,2.34594,2.34602,31700000.0
2006-09-14 08:11:00,2.34622,2.34634,2.34572,2.34586,42000000.0
2006-09-14 08:12:00,2.34573,2.34595,2.34569,2.34579,39900000.0
2006-09-14 08:13:00,2.3459,2.34595,2.34559,2.34595,31900000.0
2006-09-14 08:14:00,2.34643,2.34652,2.34595,2.34627,53100000.0
2006-09-14 08:15:00,2.34639,2.34684,2.34639,2.34675,48900000.0
2006-09-14 08:16:00,2.34677,2.34679,2.3466,2.3467,50099999.0
2006-09-14 08:17:00,2.3465,2.34658,2.34627,2.34627,27600000.0
2006-09-14 08:18:00,2.34698,2.34698,2.34664,2.34675,21600000.0
2006-09-14 08:19:00,2.3469,2.3469,2.34661,2.34668,34300000.0
2006-09-14 08:20:00,2.34655,2.3468,2.34635,2.3468,50400000.0
2006-09-14 08:21:00,2.34652,2.34689,2.3464,2.34689,32100000.0
2006-09-14 08:22:00,2.3468,2.3468,2.34647,2.34647,24000000.0
2006-09-14 08:23:00,2.34671,2.34673,2.34649,2.34662,36700000.0
2006-09-14 08:24:00,2.34698,2.34698,2.34635,2.34661,50400001.0
2006-09-14 08:25:00,2.3466,2.3466,2.34636,2.34636,32400000.0
2006-09-14 08:26:00,2.34649,2.34655,2.34625,2.34655,53000000.0
2006-09-14 08:27:00,2.34645,2.34658,2.34628,2.34652,21600000.0
2006-09-14 08:28:00,2.34647,2.34648,2.34619,2.34621,42300000.0
2006-09-14 08:29:00,2.34656,2.34721,2.34653,2.34721,33300000.0
2006-09-14 08:30:00,2.3471,2.34738,2.34685,2.34695,24900000.0
2006-09-14 08:31:00,2.34707,2.34707,2.34665,2.34683,54700000.0
2006-09-14 08:32:00,2.34664,2.34697,2.34653,2.34674,62899999.0
2006-09-14 08:33:00,2.34689,2.34689,2.34592,2.34627,30600000.0
2006-09-14 08:34:00,2.34624,2.34675,2.3462,2.34621,62100000.0
2006-09-14 08:35:00,2.34617,2.34629,2.34593,2.34615,47100000.0
2006-09-14 08:36:00,2.34621,2.34621,2.34568,2.3458,58599999.0
2006-09-14 08:37:00,2.3458,2.3458,2.3453,2.34539,31400000.0
2006-09-14 08:38:00,2.34524,2.34524,2.34489,2.3451,28200000.0
2006-09-14 08:39:00,2.34523,2.34544,2.34518,2.34541,30400000.0
2006-09-14 08:40:00,2.34552,2.34567,2.34537,2.34562,42400000.0
2006-09-14 08:41:00,2.34548,2.34562,2.34501,2.34512,55300000.0
2006-09-14 08:42:00,2.34527,2.34539,2.34517,2.34539,20600000.0
2006-09-14 08:43:00,2.34559,2.34559,2.34538,2.34546,49899999.0
2006-09-14 08:44:00,2.34565,2.3461,2.34565,2.34584,29300000.0
2006-09-14 08:45:00,2.3459,2.34622,2.34568,2.34622,41899999.0
2006-09-14 08:46:00,2.3462,2.34672,2.34619,2.34658,48500000.0
2006-09-14 08:47:00,2.34663,2.34663,2.34631,2.34655,65600000.0
2006-09-14 08:48:00,2.3464,2.34642,2.34617,2.34639,39700000.0
2006-09-14 08:49:00,2.34634,2.34634,2.34604,2.34618,23900000.0
2006-09-14 08:50:00,2.34624,2.34648,2.34624,2.34642,32600000.0
2006-09-14 08:51:00,2.34632,2.34662,2.3463,2.3465,43400000.0
2006-09-14 08:52:00,2.34652,2.34659,2.34628,2.34632,29200000.0
2006-09-14 08:53:00,2.34638,2.34676,2.34638,2.34653,29300000.0
2006-09-14 08:54:00,2.34657,2.34679,2.34638,2.34654,56800000.0
2006-09-14 08:55:00,2.34648,2.34652,2.34634,2.3465,26600000.0
2006-09-14 08:56:00,2.34638,2.34663,2.34638,2.34663,18300000.0
2006-09-14 08:57:00,2.34662,2.34675,2.34651,2.34675,43300000.0
2006-09-14 08:58:00,2.34674,2.3468,2.34613,2.34613,34800000.0
2006-09-14 08:59:00,2.34624,2.3463,2.34587,2.34587,44500000.0
2006-09-14 09:00:00,2.34586,2.34626,2.34584,2.34626,55500000.0
2006-09-14 09:01:00,2.34619,2.34641,2.34587,2.34587,38500000.0
2006-09-14 09:02:00,2.34586,2.34625,2.34571,2.34618,62300001.0
2006-09-14 09:03:00,2.34616,2.34635,2.34614,2.34632,21600000.0
2006-09-14 09:04:00,2.3464,2.34687,2.3464,2.34687,30800000.0
2006-09-14 09:05:00,2.34708,2.34756,2.34702,2.34756,25600000.0
2006-09-14 09:06:00,2.34771,2.34793,2.34739,2.3478,32900000.0
2006-09-14 09:07:00,2.34797,2.3481,2.34783,2.34805,40400000.0
2006-09-14 09:08:00,2.34805,2.34872,2.34805,2.34853,50600000.0
2006-09-14 09:09:00,2.34837,2.34852,2.34805,2.34805,36999999.0
2006-09-14 09:10:00,2.34772,2.34799,2.34748,2.34786,44600000.0
2006-09-14 09:11:00,2.34792,2.34804,2.34772,2.34794,55600000.0
2006-09-14 09:12:00,2.34781,2.34793,2.34761,2.34774,31300000.0
2006-09-14 09:13:00,2.34784,2.34784,2.34755,2.34775,32100000.0
2006-09-14 09:14:00,2.34723,2.34755,2.34704,2.34734,60900000.0
2006-09-14 09:15:00,2.34725,2.34725,2.34686,2.34718,18900000.0
2006-09-14 09:16:00,2.34718,2.34718,2.34666,2.34676,20800000.0
2006-09-14 09:17:00,2.34687,2.34697,2.34646,2.34662,36100000.0
2006-09-14 09:18:00,2.3467,2.34717,2.3467,2.34686,20600000.0
2006-09-14 09:19:00,2.34688,2.34709,2.34674,2.34685,19000000.0
2006-09-14 09:20:00,2.34692,2.3472,2.34679,2.34701,39800000.0
2006-09-14 09:21:00,2.3476,2.34835,2.3476,2.3482,24000000.0
2006-09-14 09:22:00,2.34839,2.34839,2.34794,2.34808,53500000.0
2006-09-14 09:23:00,2.34792,2.34792,2.34761,2.34772,33000000.0
2006-09-14 09:24:00,2.34752,2.34805,2.34748,2.34805,30400000.0
2006-09-14 09:25:00,2.34797,2.34801,2.34772,2.34783,45400000.0
2006-09-14 09:26:00,2.34783,2.34785,2.34755,2.34785,27800000.0
2006-09-14 09:27:00,2.34812,2.34812,2.3477,2.3477,44400000.0
2006-09-14 09:28:00,2.34786,2.34786,2.34767,2.34775,17000000.0
2006-09-14 09:29:00,2.34764,2.34791,2.34762,2.34791,24400000.0
2006-09-14 09:30:00,2.34806,2.34824,2.34784,2.34804,43800000.0
2006-09-14 09:31:00,2.34831,2.34855,2.34831,2.34837,19600000.0
2006-09-14 09:32:00,2.34856,2.34869,2.34844,2.34861,69899999.0
2006-09-14 09:33:00,2.34903,2.34964,2.3489,2.34964,31100000.0
2006-09-14 09:34:00,2.34933,2.34968,2.34933,2.34952,46700000.0
2006-09-14 09:35:00,2.34965,2.34965,2.34864,2.34864,21600000.0
2006-09-14 09:36:00,2.34882,2.3489,2.3484,2.34845,39400000.0
2006-09-14 09:37:00,2.34856,2.34859,2.34806,2.34807,29500000.0
2006-09-14 09:38:00,2.34843,2.34859,2.34803,2.34848,44200000.0
2006-09-14 09:39:00,2.34841,2.34847,2.34823,2.34839,51000000.0
2006-09-14 09:40:00,2.34832,2.3484,2.34817,2.34817,29600000.0
2006-09-14 09:41:00,2.34819,2.34839,2.34819,2.34839,14800000.0
2006-09-14 09:42:00,2.34813,2.34822,2.34794,2.34814,21900000.0
2006-09-14 09:43:00,2.34798,2.34803,2.34782,2.34803,17700000.0
2006-09-14 09:44:00,2.34818,2.34842,2.34812,2.34838,31600000.0
2006-09-14 09:45:00,2.34828,2.34845,2.34803,2.34838,32300000.0
2006-09-14 09:46:00,2.34839,2.34839,2.34801,2.34807,36700000.0
2006-09-14 09:47:00,2.34801,2.34839,2.34801,2.34839,41700000.0
2006-09-14 09:48:00,2.34839,2.34854,2.34831,2.34839,37800000.0
2006-09-14 09:49:00,2.34855,2.34855,2.34828,2.34834,26200000.0
2006-09-14 09:50:00,2.34846,2.34846,2.34829,2.34845,47700000.0
2006-09-14 09:51:00,2.3485,2.3485,2.34803,2.34804,33100000.0
2006-09-14 09:52:00,2.34822,2.34822,2.34793,2.34797,18200000.0
2006-09-14 09:53:00,2.34807,2.34838,2.34807,2.34838,29500000.0
2006-09-14 09:54:00,2.34814,2.34814,2.34796,2.34813,19200000.0
2006-09-14 09:55:00,2.34819,2.34836,2.34798,2.34801,45600000.0
2006-09-14 09:56:00,2.34824,2.3484,2.3479,2.3479,26900000.0
2006-09-14 09:57:00,2.34779,2.34794,2.34778,2.34788,30300000.0
2006-09-14 09:58:00,2.34786,2.34786,2.34766,2.3478,34000000.0
2006-09-14 09:59:00,2.3478,2.3478,2.34724,2.34727,21500000.0
2006-09-14 10:00:00,2.34718,2.34753,2.34718,2.3474,36300000.0
2006-09-14 10:01:00,2.34762,2.34786,2.3476,2.34785,24400000.0
2006-09-14 10:02:00,2.34794,2.34804,2.34771,2.34795,36100000.0
2006-09-14 10:03:00,2.34787,2.34787,2.34754,2.34754,56700000.0
2006-09-14 10:04:00,2.34782,2.34812,2.34773,2.34805,55400000.0
2006-09-14 10:05:00,2.34795,2.3481,2.34786,2.34797,52800000.0
2006-09-14 10:06:00,2.348,2.34814,2.34779,2.34814,25400000.0
2006-09-14 10:07:00,2.3481,2.3481,2.3479,2.34795,39600000.0
2006-09-14 10:08:00,2.34792,2.34825,2.34792,2.34803,46400000.0
2006-09-14 10:09:00,2.34809,2.34821,2.3479,2.34798,49900001.0
2006-09-14 10:10:00,2.34819,2.34856,2.34819,2.34856,22400000.0
2006-09-14 10:11:00,2.34833,2.34843,2.34812,2.34812,35800000.0
2006-09-14 10:12:00,2.3483,2.34885,2.3483,2.34869,49200001.0
2006-09-14 10:13:00,2.34845,2.34849,2.34828,2.34845,18000000.0
2006-09-14 10:14:00,2.34836,2.34836,2.34803,2.34818,46900000.0
2006-09-14 10:15:00,2.3483,2.34846,2.34814,2.34846,25400000.0
2006-09-14 10:16:00,2.34845,2.34858,2.34816,2.34858,45000000.0
2006-09-14 10:17:00,2.34877,2.34885,2.34865,2.34879,51100000.0
2006-09-14 10:18:00,2.34845,2.34852,2.3479,2.34807,24000000.0
2006-09-14 10:19:00,2.34762,2.34793,2.34762,2.34788,27400000.0
2006-09-14 10:20:00,2.3479,2.34802,2.34777,2.34788,35200000.0
2006-09-14 10:21:00,2.34793,2.34799,2.34752,2.34799,42400000.0
2006-09-14 10:22:00,2.34794,2.34804,2.34763,2.34778,44100000.0
2006-09-14 10:23:00,2.34758,2.34771,2.3474,2.3474,25100000.0
2006-09-14 10:24:00,2.34742,2.34742,2.347,2.34723,66300000.0
2006-09-14 10:25:00,2.34706,2.34768,2.34706,2.34751,24300000.0
2006-09-14 10:26:00,2.34734,2.34742,2.34706,2.34723,25400000.0
2006-09-14 10:27:00,2.3471,2.34729,2.34677,2.34706,48300000.0
2006-09-14 10:28:00,2.34692,2.34692,2.34635,2.34635,32000000.0
2006-09-14 10:29:00,2.34635,2.34635,2.346,2.34627,34700000.0
2006-09-14 10:30:00,2.34605,2.34925,2.34605,2.34902,20200000.0
2006-09-14 10:31:00,2.34911,2.34955,2.34872,2.34955,43300000.0
2006-09-14 10:32:00,2.3494,2.34959,2.34907,2.34921,52200000.0
2006-09-14 10:33:00,2.34906,2.34906,2.34848,2.34883,49100000.0
2006-09-14 10:34:00,2.34871,2.34902,2.3486,2.34902,23700000.0
2006-09-14 10:35:00,2.34938,2.34955,2.34908,2.34916,24300000.0
2006-09-14 10:36:00,2.34926,2.34937,2.34907,2.34913,44800000.0
2006-09-14 10:37:00,2.34933,2.35016,2.34922,2.35016,41100000.0
2006-09-14 10:38:00,2.35041,2.35076,2.35041,2.35069,34000000.0
2006-09-14 10:39:00,2.35062,2.35083,2.35054,2.35055,23000000.0
2006-09-14 10:40:00,2.3506,2.3506,2.3501,2.3501,21600000.0
2006-09-14 10:41:00,2.34997,2.35014,2.34988,2.35014,28000000.0
2006-09-14 10:42:00,2.34991,2.35031,2.34988,2.35031,19600000.0
2006-09-14 10:43:00,2.35023,2.35046,2.35013,2.35041,45400000.0
2006-09-14 10:44:00,2.35012,2.35029,2.34982,2.34982,60400000.0
2006-09-14 10:45:00,2.34992,2.34999,2.3498,2.34984,39200000.0
2006-09-14 10:46:00,2.34985,2.35,2.34957,2.35,31300000.0
2006-09-14 10:47:00,2.35025,2.35064,2.35019,2.35019,21200000.0
2006-09-14 10:48:00,2.35,2.35038,2.34999,2.35036,49500000.0
2006-09-14 10:49:00,2.35021,2.35028,2.35005,2.35028,23000000.0
2006-09-14 10:50:00,2.35016,2.35016,2.34999,2.35008,17500000.0
2006-09-14 10:51:00,2.3497,2.3497,2.34905,2.34911,26700000.0
2006-09-14 10:52:00,2.34878,2.34878,2.34764,2.34774,38600000.0
2006-09-14 10:53:00,2.3476,2.34779,2.3474,2.34749,31100000.0
2006-09-14 10:54:00,2.34749,2.3476,2.34708,2.3474,27800000.0
2006-09-14 10:55:00,2.34775,2.34813,2.3476,2.34813,45100000.0
2006-09-14 10:56:00,2.3482,2.34841,2.34814,2.34818,17400000.0
2006-09-14 10:57:00,2.34797,2.34804,2.34776,2.34778,51700000.0
2006-09-14 10:58:00,2.34766,2.34779,2.34757,2.34779,17500000.0
2006-09-14 10:59:00,2.34786,2.34793,2.34772,2.34784,52400000.0
2006-09-14 11:00:00,2.34771,2.34808,2.3476,2.34793,50400000.0
2006-09-14 11:01:00,2.34792,2.34868,2.34792,2.34854,46500000.0
2006-09-14 11:02:00,2.34828,2.34848,2.34807,2.34847,42800000.0
2006-09-14 11:03:00,2.34834,2.34851,2.34833,2.34851,30000000.0
2006-09-14 11:04:00,2.34872,2.34915,2.34865,2.34915,39900000.0
2006-09-14 11:05:00,2.34923,2.34944,2.34902,2.34931,56100000.0
2006-09-14 11:06:00,2.34957,2.34958,2.34894,2.34902,38000000.0
2006-09-14 11:07:00,2.34924,2.34955,2.34908,2.34955,36800000.0
2006-09-14 11:08:00,2.34955,2.34973,2.3494,2.3494,27200000.0
2006-09-14 11:09:00,2.34943,2.34943,2.34914,2.3493,58300000.0
2006-09-14 11:10:00,2.34922,2.34948,2.34922,2.34935,25100000.0
2006-09-14 11:11:00,2.3494,2.34953,2.3492,2.34953,33600000.0
2006-09-14 11:12:00,2.34967,2.34998,2.34967,2.34998,8500000.0
2006-09-14 11:13:00,2.34983,2.34987,2.3496,2.34963,55000000.0
2006-09-14 11:14:00,2.34979,2.34997,2.34962,2.34997,59800000.0
2006-09-14 11:15:00,2.34992,2.34992,2.34953,2.34984,51600001.0
2006-09-14 11:16:00,2.3498,2.34982,2.34969,2.34979,28900000.0
2006-09-14 11:17:00,2.34985,2.34985,2.34952,2.34958,46700000.0
2006-09-14 11:18:00,2.34947,2.34948,2.34939,2.34948,30400000.0
2006-09-14 11:19:00,2.34939,2.34957,2.34915,2.34935,33800000.0
2006-09-14 11:20:00,2.3494,2.34953,2.34927,2.34953,43200000.0
2006-09-14 11:21:00,2.3494,2.34956,2.34931,2.34947,29900000.0
2006-09-14 11:22:00,2.3493,2.34937,2.34918,2.3493,46900000.0
2006-09-14 11:23:00,2.34927,2.34927,2.34876,2.34877,43400000.0
2006-09-14 11:24:00,2.34882,2.34882,2.34803,2.34821,22400000.0
2006-09-14 11:25:00,2.3485,2.34879,2.3485,2.34863,29500000.0
2006-09-14 11:26:00,2.34834,2.34834,2.34787,2.34789,24700000.0
2006-09-14 11:27:00,2.34778,2.34821,2.34772,2.34802,29200000.0
2006-09-14 11:28:00,2.34802,2.34802,2.34766,2.34792,43600000.0
2006-09-14 11:29:00,2.348,2.34825,2.34769,2.34769,37500000.0
2006-09-14 11:30:00,2.34771,2.34793,2.34754,2.34768,33600000.0
2006-09-14 11:31:00,2.34794,2.34809,2.34781,2.34793,38700000.0
2006-09-14 11:32:00,2.34799,2.34815,2.34797,2.34799,38200000.0
2006-09-14 11:33:00,2.34806,2.34823,2.3479,2.34819,32600000.0
2006-09-14 11:34:00,2.3482,2.34838,2.34817,2.34817,45700000.0
2006-09-14 11:35:00,2.34813,2.34816,2.34797,2.34797,31900000.0
2006-09-14 11:36:00,2.34811,2.34853,2.34806,2.34826,50600000.0
2006-09-14 11:37:00,2.3482,2.34861,2.3482,2.34861,29000000.0
2006-09-14 11:38:00,2.34846,2.34865,2.34846,2.34859,39100000.0
2006-09-14 11:39:00,2.34863,2.3488,2.34853,2.34868,40400000.0
2006-09-14 11:40:00,2.3485,2.34865,2.34822,2.34847,30600000.0
2006-09-14 11:41:00,2.34838,2.34877,2.34838,2.34868,48900001.0
2006-09-14 11:42:00,2.34869,2.3489,2.3484,2.3484,33200000.0
2006-09-14 11:43:00,2.34832,2.34857,2.34832,2.34847,21200000.0
2006-09-14 11:44:00,2.34841,2.34841,2.34765,2.34765,30000000.0
2006-09-14 11:45:00,2.34779,2.34779,2.34763,2.34778,26400000.0
2006-09-14 11:46:00,2.34776,2.34776,2.34726,2.34726,31400000.0
2006-09-14 11:47:00,2.34764,2.34764,2.34727,2.34727,15200000.0
2006-09-14 11:48:00,2.34685,2.34685,2.34589,2.34621,41300000.0
2006-09-14 11:49:00,2.34629,2.34633,2.34592,2.34592,39800000.0
2006-09-14 11:50:00,2.34606,2.34607,2.34555,2.34575,35800000.0
2006-09-14 11:51:00,2.3461,2.34613,2.3459,2.34613,67899999.0
2006-09-14 11:52:00,2.34634,2.3464,2.34607,2.34634,24600000.0
2006-09-14 11:53:00,2.34637,2.34659,2.34624,2.34624,38800000.0
2006-09-14 11:54:00,2.34639,2.34672,2.34633,2.34661,29300000.0
2006-09-14 11:55:00,2.34667,2.34667,2.34632,2.34632,62500000.0
2006-09-14 11:56:00,2.34639,2.34644,2.34618,2.34619,49200000.0
2006-09-14 11:57:00,2.34648,2.34669,2.34639,2.34663,46700000.0
2006-09-14 11:58:00,2.34664,2.3468,2.34651,2.3468,26000000.0
2006-09-14 11:59:00,2.34685,2.34703,2.34678,2.34683,46200000.0
2006-09-14 12:00:00,2.34692,2.34692,2.34661,2.34686,27600000.0
2006-09-14 12:01:00,2.3469,2.34703,2.3467,2.34673,46200000.0
2006-09-14 12:02:00,2.34661,2.34687,2.34661,2.34673,16000000.0
2006-09-14 12:03:00,2.34658,2.34694,2.34658,2.3468,27100000.0
2006-09-14 12:04:00,2.3468,2.3472,2.34679,2.34713,33500000.0
2006-09-14 12:05:00,2.34732,2.34769,2.34714,2.34764,35300000.0
2006-09-14 12:06:00,2.34775,2.34776,2.3475,2.34776,37800000.0
2006-09-14 12:07:00,2.34766,2.34766,2.34739,2.34743,48200000.0
2006-09-14 12:08:00,2.34742,2.34763,2.34722,2.34735,27900000.0
2006-09-14 12:09:00,2.34747,2.34747,2.34731,2.34739,34100000.0
2006-09-14 12:10:00,2.34729,2.34729,2.34707,2.34711,32800000.0
2006-09-14 12:11:00,2.34706,2.34729,2.34697,2.34714,34700000.0
2006-09-14 12:12:00,2.3468,2.34778,2.3468,2.34778,31100000.0
2006-09-14 12:13:00,2.34751,2.34789,2.34739,2.34777,49800000.0
2006-09-14 12:14:00,2.34777,2.34792,2.34773,2.34777,37100000.0
2006-09-14 12:15:00,2.34786,2.34811,2.34741,2.3476,33800000.0
2006-09-14 12:16:00,2.34745,2.34769,2.3473,2.34739,45200000.0
2006-09-14 12:17:00,2.34761,2.34765,2.34722,2.34722,31800000.0
2006-09-14 12:18:00,2.3474,2.34747,2.34713,2.34722,55300000.0
2006-09-14 12:19:00,2.34712,2.34728,2.34706,2.34722,30600000.0
2006-09-14 12:20:00,2.34733,2.34736,2.34715,2.34732,31600000.0
2006-09-14 12:21:00,2.34725,2.34747,2.34718,2.3472,23100000.0
2006-09-14 12:22:00,2.34734,2.34744,2.3471,2.3471,41400000.0
2006-09-14 12:23:00,2.34711,2.34716,2.34679,2.34702,39200000.0
2006-09-14 12:24:00,2.34699,2.34713,2.34686,2.347,33100000.0
2006-09-14 12:25:00,2.34703,2.34705,2.34677,2.34684,51900000.0
2006-09-14 12:26:00,2.3466,2.34697,2.3466,2.34689,19800000.0
2006-09-14 12:27:00,2.34682,2.34692,2.34671,2.34684,49100000.0
2006-09-14 12:28:00,2.34666,2.34684,2.34649,2.34684,29400000.0
2006-09-14 12:29:00,2.34689,2.34696,2.3466,2.34677,39300000.0
2006-09-14 12:30:00,2.34687,2.34697,2.34672,2.34692,54400000.0
2006-09-14 12:31:00,2.347,2.34705,2.34685,2.34705,31300000.0
2006-09-14 12:32:00,2.34723,2.3475,2.34704,2.3475,25200000.0
2006-09-14 12:33:00,2.34751,2.34751,2.3471,2.34716,39800000.0
2006-09-14 12:34:00,2.34732,2.34735,2.34711,2.34732,42300000.0
2006-09-14 12:35:00,2.34737,2.34787,2.34737,2.34775,35400000.0
2006-09-14 12:36:00,2.34774,2.34774,2.34727,2.34727,27800000.0
2006-09-14 12:37:00,2.34731,2.34731,2.34696,2.34696,29200000.0
2006-09-14 12:38:00,2.34672,2.34672,2.34641,2.34647,54100000.0
2006-09-14 12:39:00,2.34642,2.34645,2.34633,2.34645,17200000.0
2006-09-14 12:40:00,2.34682,2.34753,2.34682,2.34742,47400000.0
2006-09-14 12:41:00,2.34745,2.34745,2.34708,2.34715,77400000.0
2006-09-14 12:42:00,2.34715,2.34729,2.34699,2.3471,42600000.0
2006-09-14 12:43:00,2.34696,2.34715,2.34686,2.347,53400000.0
2006-09-14 12:44:00,2.34704,2.34715,2.34693,2.34699,29800000.0
2006-09-14 12:45:00,2.34709,2.34733,2.34683,2.34733,41100000.0
2006-09-14 12:46:00,2.34756,2.34787,2.34752,2.34764,17900000.0
2006-09-14 12:47:00,2.34755,2.34812,2.34755,2.34782,32000000.0
2006-09-14 12:48:00,2.34752,2.34789,2.34752,2.34778,50700000.0
2006-09-14 12:49:00,2.34787,2.34805,2.3474,2.34805,37100000.0
2006-09-14 12:50:00,2.34822,2.34842,2.34805,2.3483,42500000.0
2006-09-14 12:51:00,2.34795,2.34821,2.34788,2.34794,22200000.0
2006-09-14 12:52:00,2.34814,2.34815,2.34782,2.34808,48700000.0
2006-09-14 12:53:00,2.34813,2.3483,2.34793,2.3483,15800000.0
2006-09-14 12:54:00,2.34821,2.34843,2.34806,2.34839,30500000.0
2006-09-14 12:55:00,2.34834,2.34834,2.34804,2.34807,25500000.0
2006-09-14 12:56:00,2.34797,2.34818,2.34763,2.3479,34900000.0
2006-09-14 12:57:00,2.34804,2.34814,2.34785,2.34796,54300000.0
2006-09-14 12:58:00,2.3483,2.34836,2.34786,2.34786,21300000.0
2006-09-14 12:59:00,2.34783,2.34799,2.34763,2.34793,48200000.0
2006-09-14 13:00:00,2.34792,2.348,2.34766,2.34788,38400000.0
2006-09-14 13:01:00,2.34805,2.34827,2.34785,2.34785,38400000.0
2006-09-14 13:02:00,2.34771,2.34778,2.34752,2.34761,41900000.0
2006-09-14 13:03:00,2.34767,2.34792,2.34742,2.34743,33400000.0
2006-09-14 13:04:00,2.34787,2.34789,2.34745,2.34765,31500000.0
2006-09-14 13:05:00,2.3476,2.34768,2.34741,2.34767,36900000.0
2006-09-14 13:06:00,2.34763,2.3477,2.34755,2.34757,19600000.0
2006-09-14 13:07:00,2.34762,2.34787,2.34753,2.34753,55600000.0
2006-09-14 13:08:00,2.34746,2.34751,2.34692,2.34695,30400000.0
2006-09-14 13:09:00,2.34687,2.34724,2.34687,2.34724,30100000.0
2006-09-14 13:10:00,2.34723,2.34761,2.34722,2.34753,44900000.0
2006-09-14 13:11:00,2.34757,2.3477,2.34742,2.34762,31600000.0
2006-09-14 13:12:00,2.34753,2.34753,2.34732,2.34732,24800000.0
2006-09-14 13:13:00,2.34735,2.34748,2.34712,2.34737,34200000.0
2006-09-14 13:14:00,2.3473,2.34771,2.3473,2.34771,35000000.0
2006-09-14 13:15:00,2.3475,2.348,2.34746,2.348,34700000.0
2006-09-14 13:16:00,2.3478,2.34787,2.34737,2.34747,30400000.0
2006-09-14 13:17:00,2.34751,2.34751,2.34727,2.34727,25200000.0
2006-09-14 13:18:00,2.34744,2.3477,2.34726,2.34739,34400000.0
2006-09-14 13:19:00,2.34749,2.3476,2.34736,2.3476,21000000.0
2006-09-14 13:20:00,2.34764,2.34804,2.34764,2.34795,50000000.0
2006-09-14 13:21:00,2.34805,2.34805,2.34759,2.34785,23400000.0
2006-09-14 13:22:00,2.34792,2.34807,2.34791,2.34807,35800000.0
2006-09-14 13:23:00,2.34784,2.34784,2.34748,2.34758,13000000.0
2006-09-14 13:24:00,2.34769,2.34804,2.34769,2.34792,38400000.0
2006-09-14 13:25:00,2.34799,2.3482,2.34782,2.34798,44900000.0
2006-09-14 13:26:00,2.34805,2.34819,2.34792,2.34815,21600000.0
2006-09-14 13:27:00,2.34796,2.34814,2.34796,2.3481,32200000.0
2006-09-14 13:28:00,2.3479,2.34803,2.34777,2.34791,34400000.0
2006-09-14 13:29:00,2.34788,2.34788,2.34756,2.34759,35400000.0
2006-09-14 13:30:00,2.34772,2.34777,2.34741,2.34746,23400000.0
2006-09-14 13:31:00,2.34737,2.34757,2.34732,2.3474,42400000.0
2006-09-14 13:32:00,2.34731,2.34733,2.34704,2.34714,48900000.0
2006-09-14 13:33:00,2.34697,2.34745,2.34697,2.34725,33800000.0
2006-09-14 13:34:00,2.34716,2.34775,2.34716,2.34764,81500000.0
2006-09-14 13:35:00,2.34766,2.34769,2.34736,2.34739,43200000.0
2006-09-14 13:36:00,2.34754,2.34794,2.34754,2.34787,29000000.0
2006-09-14 13:37:00,2.34775,2.34802,2.34763,2.34763,18400000.0
2006-09-14 13:38:00,2.34782,2.34782,2.34726,2.34754,29100000.0
2006-09-14 13:39:00,2.34746,2.3478,2.34746,2.34776,35400000.0
2006-09-14 13:40:00,2.3479,2.34803,2.34775,2.3479,21000000.0
2006-09-14 13:41:00,2.34795,2.34795,2.34759,2.34783,29600000.0
2006-09-14 13:42:00,2.34796,2.34815,2.3478,2.34804,53600000.0
2006-09-14 13:43:00,2.34796,2.34824,2.34796,2.34815,29600000.0
2006-09-14 13:44:00,2.34824,2.34824,2.34795,2.34798,27300000.0
2006-09-14 13:45:00,2.34807,2.34807,2.34746,2.3477,33800000.0
2006-09-14 13:46:00,2.34783,2.34835,2.34781,2.34835,58000000.0
2006-09-14 13:47:00,2.34834,2.3484,2.34825,2.34834,22300000.0
2006-09-14 13:48:00,2.34829,2.34841,2.34815,2.34815,29900000.0
2006-09-14 13:49:00,2.34823,2.34843,2.34817,2.3482,60100000.0
2006-09-14 13:50:00,2.3484,2.34848,2.34822,2.34834,36900000.0
2006-09-14 13:51:00,2.34827,2.3484,2.34819,2.34819,25400000.0
2006-09-14 13:52:00,2.3483,2.34837,2.34799,2.34815,59700000.0
2006-09-14 13:53:00,2.3479,2.34813,2.3479,2.34805,37600000.0
2006-09-14 13:54:00,2.34804,2.34815,2.3478,2.34797,49200000.0
2006-09-14 13:55:00,2.34799,2.34799,2.34745,2.34764,32500000.0
2006-09-14 13:56:00,2.34745,2.34762,2.34737,2.34753,35400000.0
2006-09-14 13:57:00,2.34754,2.34795,2.34726,2.34795,23200000.0
2006-09-14 13:58:00,2.34808,2.34831,2.34783,2.34831,26200000.0
2006-09-14 13:59:00,2.34813,2.34813,2.34779,2.34791,24000000.0
2006-09-14 14:00:00,2.348,2.34863,2.34796,2.34863,42900000.0
2006-09-14 14:01:00,2.3487,2.3487,2.34633,2.3464,28700000.0
2006-09-14 14:02:00,2.34646,2.3468,2.34646,2.34657,29900000.0
2006-09-14 14:03:00,2.34697,2.34806,2.34697,2.34806,20000000.0
2006-09-14 14:04:00,2.34825,2.35026,2.34825,2.3501,50600000.0
2006-09-14 14:05:00,2.35018,2.35054,2.35,2.35032,26400000.0
2006-09-14 14:06:00,2.35032,2.35241,2.35032,2.35232,28400000.0
2006-09-14 14:07:00,2.35214,2.35214,2.35136,2.3515,41200000.0
2006-09-14 14:08:00,2.3516,2.3517,2.3513,2.35167,55300000.0
2006-09-14 14:09:00,2.35162,2.35202,2.35162,2.35196,56900000.0
2006-09-14 14:10:00,2.35218,2.35331,2.35218,2.35305,37400000.0
2006-09-14 14:11:00,2.35339,2.35391,2.35339,2.35356,41400000.0
2006-09-14 14:12:00,2.35389,2.35389,2.35321,2.35331,41300000.0
2006-09-14 14:13:00,2.35329,2.35349,2.35321,2.35337,53100000.0
2006-09-14 14:14:00,2.35337,2.35338,2.35246,2.35277,26300000.0
2006-09-14 14:15:00,2.35285,2.35452,2.35284,2.35452,50100000.0
2006-09-14 14:16:00,2.35441,2.35535,2.35436,2.35523,45500000.0
2006-09-14 14:17:00,2.3549,2.35514,2.35461,2.35476,44900000.0
2006-09-14 14:18:00,2.35431,2.35431,2.35363,2.35373,44900000.0
2006-09-14 14:19:00,2.3536,2.35387,2.35333,2.35347,38800000.0
2006-09-14 14:20:00,2.35367,2.35432,2.35352,2.35432,56500000.0
2006-09-14 14:21:00,2.35413,2.35428,2.35371,2.35371,40400000.0
2006-09-14 14:22:00,2.35404,2.35467,2.35403,2.35467,21500000.0
2006-09-14 14:23:00,2.35487,2.35499,2.35478,2.35478,20100000.0
2006-09-14 14:24:00,2.35485,2.35527,2.35485,2.35509,24800000.0
2006-09-14 14:25:00,2.35515,2.35542,2.35513,2.35519,25200000.0
2006-09-14 14:26:00,2.35518,2.35555,2.35518,2.35542,29500000.0
2006-09-14 14:27:00,2.35537,2.35557,2.35519,2.35557,32200000.0
2006-09-14 14:28:00,2.35534,2.35539,2.35509,2.35509,33500000.0
2006-09-14 14:29:00,2.35509,2.35522,2.35473,2.35507,30400000.0
2006-09-14 14:30:00,2.35515,2.35593,2.35319,2.35593,52400000.0
2006-09-14 14:31:00,2.35572,2.35618,2.35572,2.35617,31000000.0
2006-09-14 14:32:00,2.35589,2.35602,2.35569,2.35582,30000000.0
2006-09-14 14:33:00,2.35572,2.3559,2.35537,2.35558,21000000.0
2006-09-14 14:34:00,2.35538,2.35573,2.35519,2.35573,26300000.0
2006-09-14 14:35:00,2.35593,2.35612,2.35585,2.35599,35800000.0
2006-09-14 14:36:00,2.35595,2.35646,2.35586,2.35645,35000000.0
2006-09-14 14:37:00,2.35645,2.3566,2.3561,2.35648,33800000.0
2006-09-14 14:38:00,2.3569,2.35722,2.35677,2.35722,23400000.0
2006-09-14 14:39:00,2.35732,2.35779,2.35732,2.35739,27700000.0
2006-09-14 14:40:00,2.35793,2.35806,2.35746,2.35802,43300000.0
2006-09-14 14:41:00,2.35796,2.35873,2.35796,2.35863,43800000.0
2006-09-14 14:42:00,2.35845,2.35845,2.35799,2.35815,41200000.0
2006-09-14 14:43:00,2.35819,2.35844,2.3576,2.3576,24100000.0
2006-09-14 14:44:00,2.3576,2.35792,2.35746,2.35783,44600000.0
2006-09-14 14:45:00,2.35776,2.35794,2.35763,2.35783,53100000.0
2006-09-14 14:46:00,2.35783,2.35827,2.35783,2.35817,23000000.0
2006-09-14 14:47:00,2.35834,2.35847,2.35797,2.35811,18600000.0
2006-09-14 14:48:00,2.35818,2.35867,2.35815,2.35838,32800000.0
2006-09-14 14:49:00,2.35885,2.35922,2.35885,2.35909,26400000.0
2006-09-14 14:50:00,2.35907,2.35929,2.35898,2.35906,34800000.0
2006-09-14 14:51:00,2.3591,2.35979,2.3591,2.35979,23200000.0
2006-09-14 14:52:00,2.36,2.36045,2.35982,2.3599,47600000.0
2006-09-14 14:53:00,2.35967,2.35994,2.35962,2.35974,38300000.0
2006-09-14 14:54:00,2.35949,2.35973,2.35931,2.35934,43100000.0
2006-09-14 14:55:00,2.35921,2.35953,2.3591,2.35936,34000000.0
2006-09-14 14:56:00,2.35967,2.36023,2.35959,2.36023,45400000.0
2006-09-14 14:57:00,2.3603,2.36061,2.36002,2.36045,44200000.0
2006-09-14 14:58:00,2.36045,2.36045,2.36014,2.36023,39900000.0
2006-09-14 14:59:00,2.36008,2.36034,2.36,2.36034,26300000.0
2006-09-14 15:00:00,2.36035,2.36035,2.35988,2.35988,68500001.0
2006-09-14 15:01:00,2.36001,2.36016,2.35997,2.35997,47700000.0
2006-09-14 15:02:00,2.36005,2.36017,2.35989,2.36017,30000000.0
2006-09-14 15:03:00,2.36014,2.36026,2.36001,2.36018,55500000.0
2006-09-14 15:04:00,2.36015,2.36037,2.35986,2.36037,46600000.0
2006-09-14 15:05:00,2.36052,2.36052,2.36032,2.36045,52300000.0
2006-09-14 15:06:00,2.36039,2.36059,2.36036,2.36056,46000000.0
2006-09-14 15:07:00,2.36038,2.36041,2.3601,2.36041,19900000.0
2006-09-14 15:08:00,2.36035,2.36053,2.36012,2.36041,33400000.0
2006-09-14 15:09:00,2.36054,2.36068,2.3604,2.36055,37100000.0
2006-09-14 15:10:00,2.36043,2.36057,2.36027,2.36056,35600000.0
2006-09-14 15:11:00,2.36044,2.36054,2.36024,2.36037,21800000.0
2006-09-14 15:12:00,2.36053,2.36063,2.35993,2.35993,23300000.0
2006-09-14 15:13:00,2.36037,2.36037,2.35984,2.35984,16600000.0
2006-09-14 15:14:00,2.35999,2.35999,2.3598,2.35984,46200000.0
2006-09-14 15:15:00,2.35994,2.35994,2.35966,2.35976,25200000.0
2006-09-14 15:16:00,2.35979,2.3598,2.35947,2.35973,35900000.0
2006-09-14 15:17:00,2.35993,2.35997,2.35978,2.35979,32200000.0
2006-09-14 15:18:00,2.35976,2.35984,2.35964,2.35979,23200000.0
2006-09-14 15:19:00,2.35982,2.35993,2.35964,2.35981,37500000.0
2006-09-14 15:20:00,2.35967,2.35967,2.35939,2.35958,32500000.0
2006-09-14 15:21:00,2.35931,2.35946,2.35901,2.35939,33300000.0
2006-09-14 15:22:00,2.35946,2.36035,2.35946,2.36035,28100000.0
2006-09-14 15:23:00,2.36029,2.36029,2.35995,2.35995,43100000.0
2006-09-14 15:24:00,2.35995,2.3601,2.35991,2.35998,37800000.0
2006-09-14 15:25:00,2.3597,2.35997,2.35962,2.35973,40900000.0
2006-09-14 15:26:00,2.3597,2.35986,2.35965,2.35977,40600000.0
2006-09-14 15:27:00,2.35958,2.35958,2.35918,2.3594,32800000.0
2006-09-14 15:28:00,2.35909,2.35909,2.35847,2.35866,26900000.0
2006-09-14 15:29:00,2.35848,2.35897,2.35846,2.35897,37400000.0
2006-09-14 15:30:00,2.35894,2.35925,2.35885,2.35925,53300000.0
2006-09-14 15:31:00,2.35929,2.3593,2.35907,2.35913,38900000.0
2006-09-14 15:32:00,2.35916,2.35957,2.35916,2.35949,38500000.0
2006-09-14 15:33:00,2.35945,2.35965,2.35915,2.3592,64000000.0
2006-09-14 15:34:00,2.35928,2.35957,2.3592,2.35948,33400000.0
2006-09-14 15:35:00,2.35939,2.35957,2.35911,2.35923,60800000.0
2006-09-14 15:36:00,2.3592,2.35928,2.35898,2.35915,47400000.0
2006-09-14 15:37:00,2.3593,2.3593,2.35892,2.35894,23200000.0
2006-09-14 15:38:00,2.35906,2.35906,2.35831,2.35845,47400000.0
2006-09-14 15:39:00,2.35855,2.35935,2.35837,2.35915,25300000.0
2006-09-14 15:40:00,2.35929,2.35929,2.35873,2.35883,30700000.0
2006-09-14 15:41:00,2.35872,2.35874,2.35859,2.35874,38899999.0
2006-09-14 15:42:00,2.35887,2.35887,2.35836,2.35836,37600000.0
2006-09-14 15:43:00,2.35826,2.35843,2.35803,2.35843,49099999.0
2006-09-14 15:44:00,2.35841,2.35845,2.3582,2.3583,47100000.0
2006-09-14 15:45:00,2.35845,2.35855,2.35825,2.35829,46200000.0
2006-09-14 15:46:00,2.35843,2.35872,2.35833,2.35846,39500000.0
2006-09-14 15:47:00,2.35842,2.35892,2.35842,2.35875,39300000.0
2006-09-14 15:48:00,2.35884,2.35913,2.35884,2.35902,39800000.0
2006-09-14 15:49:00,2.35935,2.35939,2.35906,2.35918,49900000.0
2006-09-14 15:50:00,2.35917,2.35941,2.35908,2.35921,37700000.0
2006-09-14 15:51:00,2.35895,2.35915,2.35891,2.35891,25700000.0
2006-09-14 15:52:00,2.35894,2.359,2.3587,2.359,29900000.0
2006-09-14 15:53:00,2.35898,2.35913,2.35871,2.35871,35200000.0
2006-09-14 15:54:00,2.35864,2.35873,2.35846,2.35846,30600000.0
2006-09-14 15:55:00,2.35837,2.35852,2.35829,2.3583,57899999.0
2006-09-14 15:56:00,2.35822,2.35839,2.35822,2.35831,16400000.0
2006-09-14 15:57:00,2.35847,2.35848,2.35826,2.35848,41000000.0
2006-09-14 15:58:00,2.35817,2.3583,2.35802,2.35804,33100000.0
2006-09-14 15:59:00,2.35797,2.35829,2.3578,2.35829,39100000.0
2006-09-14 16:00:00,2.35815,2.3584,2.3578,2.35806,34000000.0
2006-09-14 16:01:00,2.35785,2.35799,2.35769,2.35778,18100000.0
2006-09-14 16:02:00,2.35757,2.35757,2.35738,2.35738,4800000.0
2006-09-14 16:03:00,2.3573,2.35787,2.3573,2.35772,27900000.0
2006-09-14 16:04:00,2.35792,2.35801,2.35746,2.35776,46800000.0
2006-09-14 16:05:00,2.35793,2.3581,2.35783,2.35806,31000000.0
2006-09-14 16:06:00,2.35803,2.3583,2.35803,2.35819,39900000.0
2006-09-14 16:07:00,2.35788,2.35817,2.35786,2.35786,33100000.0
2006-09-14 16:08:00,2.35781,2.35848,2.35781,2.35832,21100000.0
2006-09-14 16:09:00,2.35836,2.35841,2.35792,2.35806,65300000.0
2006-09-14 16:10:00,2.35816,2.35831,2.35814,2.35821,24800000.0
2006-09-14 16:11:00,2.35826,2.35826,2.35794,2.35795,16600000.0
2006-09-14 16:12:00,2.35786,2.35836,2.35786,2.35831,34600000.0
2006-09-14 16:13:00,2.35827,2.35845,2.35809,2.35809,20200000.0
2006-09-14 16:14:00,2.35827,2.35876,2.35827,2.35839,58600000.0
2006-09-14 16:15:00,2.35867,2.35895,2.35852,2.35889,28800000.0
2006-09-14 16:16:00,2.35888,2.3589,2.3587,2.35887,52400000.0
2006-09-14 16:17:00,2.35883,2.35928,2.35883,2.3591,50700000.0
2006-09-14 16:18:00,2.35866,2.35912,2.35866,2.35875,65500000.0
2006-09-14 16:19:00,2.35863,2.35919,2.35848,2.35902,36300000.0
2006-09-14 16:20:00,2.35906,2.35921,2.35871,2.35871,22100000.0
2006-09-14 16:21:00,2.3589,2.35895,2.35835,2.35835,53600000.0
2006-09-14 16:22:00,2.35851,2.35877,2.35851,2.35863,42500000.0
2006-09-14 16:23:00,2.35873,2.35905,2.35867,2.35885,28800000.0
2006-09-14 16:24:00,2.35872,2.35887,2.35826,2.3583,42200000.0
2006-09-14 16:25:00,2.35851,2.35854,2.35814,2.35817,16000000.0
2006-09-14 16:26:00,2.35798,2.35798,2.35738,2.35756,29700000.0
2006-09-14 16:27:00,2.35757,2.35775,2.35741,2.35766,36800000.0
2006-09-14 16:28:00,2.35781,2.35783,2.3574,2.35783,51300000.0
2006-09-14 16:29:00,2.35779,2.35797,2.35757,2.35767,26700000.0
2006-09-14 16:30:00,2.35779,2.35799,2.35765,2.35783,46599999.0
2006-09-14 16:31:00,2.35779,2.35802,2.35767,2.35785,33400000.0
2006-09-14 16:32:00,2.35792,2.35798,2.35775,2.35775,34800000.0
2006-09-14 16:33:00,2.3578,2.35795,2.35762,2.35765,30600000.0
2006-09-14 16:34:00,2.35751,2.35788,2.35747,2.35788,20800000.0
2006-09-14 16:35:00,2.35778,2.35801,2.35775,2.35795,45400000.0
2006-09-14 16:36:00,2.35776,2.35793,2.35776,2.35779,36900000.0
2006-09-14 16:37:00,2.35792,2.35792,2.35762,2.35762,27600000.0
2006-09-14 16:38:00,2.3577,2.35785,2.35752,2.35754,36500000.0
2006-09-14 16:39:00,2.3575,2.3576,2.35741,2.35757,55100000.0
2006-09-14 16:40:00,2.35783,2.35783,2.35748,2.35763,35500000.0
2006-09-14 16:41:00,2.35752,2.35765,2.35732,2.35747,44900000.0
2006-09-14 16:42:00,2.35741,2.35755,2.35729,2.35746,28600000.0
2006-09-14 16:43:00,2.35765,2.35785,2.35752,2.35785,54600000.0
2006-09-14 16:44:00,2.35769,2.35782,2.35756,2.35756,37800000.0
2006-09-14 16:45:00,2.35758,2.35789,2.35758,2.35789,36200000.0
2006-09-14 16:46:00,2.3578,2.35784,2.35754,2.35773,60999998.0
2006-09-14 16:47:00,2.35779,2.35805,2.35763,2.35799,34000000.0
2006-09-14 16:48:00,2.35804,2.35832,2.35804,2.3581,31800000.0
2006-09-14 16:49:00,2.358,2.35829,2.35791,2.35797,26500000.0
2006-09-14 16:50:00,2.35809,2.3583,2.35797,2.35824,41700000.0
2006-09-14 16:51:00,2.35818,2.35832,2.35801,2.35815,30600000.0
2006-09-14 16:52:00,2.35809,2.35849,2.35804,2.35826,52000001.0
2006-09-14 16:53:00,2.35827,2.35827,2.35793,2.35819,37000000.0
2006-09-14 16:54:00,2.35809,2.35815,2.35767,2.35767,51900000.0
2006-09-14 16:55:00,2.35716,2.35769,2.35683,2.35694,43100000.0
2006-09-14 16:56:00,2.3568,2.35798,2.3568,2.35796,35500000.0
2006-09-14 16:57:00,2.358,2.35814,2.35731,2.35744,42800000.0
2006-09-14 16:58:00,2.35738,2.35807,2.35731,2.3579,26000000.0
2006-09-14 16:59:00,2.35787,2.35802,2.35729,2.35739,52000001.0
2006-09-14 17:00:00,2.35731,2.35731,2.35688,2.35707,41000000.0
2006-09-14 17:01:00,2.35725,2.35725,2.35634,2.3564,34900000.0
2006-09-14 17:02:00,2.35639,2.35709,2.35639,2.35709,35800000.0
2006-09-14 17:03:00,2.35705,2.35776,2.35705,2.35772,46700000.0
2006-09-14 17:04:00,2.35758,2.35772,2.35734,2.35743,53100000.0
2006-09-14 17:05:00,2.35742,2.3575,2.35717,2.35738,67599999.0
2006-09-14 17:06:00,2.35721,2.35721,2.35645,2.35667,36300000.0
2006-09-14 17:07:00,2.3569,2.35737,2.35677,2.35727,30200000.0
2006-09-14 17:08:00,2.35687,2.35724,2.35687,2.35701,41800000.0
2006-09-14 17:09:00,2.35702,2.35722,2.35684,2.35722,33800000.0
2006-09-14 17:10:00,2.35734,2.35765,2.35726,2.35758,29700000.0
2006-09-14 17:11:00,2.35748,2.35781,2.35742,2.35778,33600000.0
2006-09-14 17:12:00,2.35775,2.35815,2.35756,2.35813,41500000.0
2006-09-14 17:13:00,2.35817,2.35817,2.35784,2.35798,46600000.0
2006-09-14 17:14:00,2.35801,2.35824,2.35791,2.35824,23100000.0
2006-09-14 17:15:00,2.3581,2.35828,2.35801,2.35809,48000001.0
2006-09-14 17:16:00,2.3579,2.35807,2.35771,2.35771,32400000.0
2006-09-14 17:17:00,2.35797,2.35803,2.35768,2.35768,22300000.0
2006-09-14 17:18:00,2.35781,2.35781,2.35723,2.35743,37800000.0
2006-09-14 17:19:00,2.35763,2.35799,2.35755,2.35795,47300000.0
2006-09-14 17:20:00,2.35805,2.35817,2.35788,2.35817,26200000.0
2006-09-14 17:21:00,2.35837,2.35844,2.3579,2.3579,65500001.0
2006-09-14 17:22:00,2.35773,2.35817,2.35773,2.35815,22200000.0
2006-09-14 17:23:00,2.3582,2.3582,2.35784,2.35793,33500000.0
2006-09-14 17:24:00,2.35754,2.35812,2.35754,2.35812,53000000.0
2006-09-14 17:25:00,2.35794,2.35814,2.3579,2.35794,40500001.0
2006-09-14 17:26:00,2.35795,2.35809,2.35757,2.35778,25800000.0
2006-09-14 17:27:00,2.35779,2.35779,2.35733,2.35733,38600000.0
2006-09-14 17:28:00,2.35738,2.35738,2.35714,2.35738,28300000.0
2006-09-14 17:29:00,2.35758,2.35788,2.35739,2.35742,39100000.0
2006-09-14 17:30:00,2.35769,2.35838,2.35765,2.35829,35300000.0
2006-09-14 17:31:00,2.35829,2.35842,2.35806,2.35808,43600000.0
2006-09-14 17:32:00,2.35835,2.35852,2.35819,2.35848,53500000.0
2006-09-14 17:33:00,2.35848,2.35861,2.35826,2.35834,28300000.0
2006-09-14 17:34:00,2.35828,2.35832,2.35799,2.35799,24700000.0
2006-09-14 17:35:00,2.35813,2.3584,2.35813,2.3584,13400000.0
2006-09-14 17:36:00,2.35855,2.35893,2.35855,2.35891,41300000.0
2006-09-14 17:37:00,2.35887,2.35904,2.35871,2.35879,45400000.0
2006-09-14 17:38:00,2.35893,2.35955,2.35893,2.35955,28500000.0
2006-09-14 17:39:00,2.3599,2.36037,2.3599,2.36009,35000000.0
2006-09-14 17:40:00,2.3601,2.36043,2.35979,2.35979,58500000.0
2006-09-14 17:41:00,2.35984,2.35984,2.35957,2.35964,66000000.0
2006-09-14 17:42:00,2.35974,2.3598,2.35933,2.35933,44699999.0
2006-09-14 17:43:00,2.3595,2.35975,2.3595,2.35959,26000000.0
2006-09-14 17:44:00,2.35944,2.35969,2.35942,2.35945,40600000.0
2006-09-14 17:45:00,2.35967,2.35973,2.35948,2.35948,40800000.0
2006-09-14 17:46:00,2.35957,2.35968,2.35956,2.35956,44800000.0
2006-09-14 17:47:00,2.35942,2.35985,2.35942,2.35985,49100000.0
2006-09-14 17:48:00,2.35967,2.35972,2.35942,2.35945,28000000.0
2006-09-14 17:49:00,2.3594,2.3598,2.3594,2.35956,17400000.0
2006-09-14 17:50:00,2.35933,2.35933,2.35894,2.35903,54500001.0
2006-09-14 17:51:00,2.35858,2.35877,2.35852,2.35868,25600000.0
2006-09-14 17:52:00,2.35869,2.359,2.35861,2.35887,24600000.0
2006-09-14 17:53:00,2.35898,2.35918,2.35889,2.35908,44800000.0
2006-09-14 17:54:00,2.35907,2.35941,2.359,2.3593,45300000.0
2006-09-14 17:55:00,2.3594,2.35961,2.3594,2.35952,23700000.0
2006-09-14 17:56:00,2.35967,2.35986,2.35945,2.35986,26400000.0
2006-09-14 17:57:00,2.36009,2.36017,2.36001,2.36009,40000000.0
2006-09-14 17:58:00,2.36014,2.36022,2.35996,2.36022,18400000.0
2006-09-14 17:59:00,2.36011,2.36049,2.36001,2.36041,38000000.0
2006-09-14 18:00:00,2.36038,2.36038,2.36014,2.36023,42400000.0
2006-09-14 18:01:00,2.36025,2.36029,2.3599,2.36002,304500000.0
2006-09-14 18:02:00,2.35997,2.36034,2.35994,2.36009,355700000.0
2006-09-14 18:03:00,2.36025,2.36038,2.35996,2.36,445000000.0
2006-09-14 18:04:00,2.35992,2.36045,2.35981,2.36045,279800000.0
2006-09-14 18:05:00,2.36045,2.36045,2.35992,2.36027,197300000.0
2006-09-14 18:06:00,2.36033,2.36045,2.36017,2.36017,360500000.0
2006-09-14 18:07:00,2.36022,2.36055,2.36022,2.36047,441500000.0
2006-09-14 18:08:00,2.36019,2.36038,2.35999,2.3602,427999998.0
2006-09-14 18:09:00,2.36016,2.36049,2.35995,2.36021,313200000.0
2006-09-14 18:10:00,2.36028,2.3605,2.36022,2.36027,313000000.0
2006-09-14 18:11:00,2.36015,2.36026,2.35997,2.36016,242300001.0
2006-09-14 18:12:00,2.3601,2.3602,2.35997,2.36019,145900000.0
2006-09-14 18:13:00,2.36,2.36011,2.35981,2.35984,177800000.0
2006-09-14 18:14:00,2.35993,2.35994,2.35926,2.35937,303200000.0
2006-09-14 18:15:00,2.35929,2.35952,2.35902,2.35908,318300001.0
2006-09-14 18:16:00,2.35915,2.35924,2.35876,2.35894,411800001.0
2006-09-14 18:17:00,2.3589,2.35899,2.35835,2.3584,213800000.0
2006-09-14 18:18:00,2.35853,2.35853,2.35791,2.35831,149900000.0
2006-09-14 18:19:00,2.35826,2.3586,2.35826,2.35843,245200000.0
2006-09-14 18:20:00,2.35842,2.35886,2.35842,2.35868,169599999.0
2006-09-14 18:21:00,2.35858,2.35864,2.35837,2.35856,237400001.0
2006-09-14 18:22:00,2.35858,2.35884,2.35853,2.35868,215000000.0
2006-09-14 18:23:00,2.35865,2.35878,2.35845,2.35875,374000001.0
2006-09-14 18:24:00,2.3587,2.35881,2.35853,2.3586,379399999.0
2006-09-14 18:25:00,2.35853,2.35871,2.35844,2.35853,291400000.0
2006-09-14 18:26:00,2.35853,2.35897,2.35852,2.3587,333200000.0
2006-09-14 18:27:00,2.35869,2.35902,2.35854,2.35878,321300001.0
2006-09-14 18:28:00,2.35881,2.35893,2.35857,2.35865,182600000.0
2006-09-14 18:29:00,2.35853,2.35876,2.35837,2.35863,224100000.0
2006-09-14 18:30:00,2.35862,2.35885,2.35856,2.35862,350900000.0
2006-09-14 18:31:00,2.35874,2.3589,2.35865,2.35875,245400000.0
2006-09-14 18:32:00,2.35878,2.35885,2.35864,2.3587,158000000.0
2006-09-14 18:33:00,2.35871,2.35876,2.35846,2.35876,294800000.0
2006-09-14 18:34:00,2.3588,2.35901,2.35857,2.35859,425800000.0
2006-09-14 18:35:00,2.35859,2.35874,2.35835,2.35862,148000000.0
2006-09-14 18:36:00,2.35865,2.35873,2.35848,2.35849,90000000.0
2006-09-14 18:37:00,2.35877,2.35905,2.35877,2.35892,93100000.0
2006-09-14 18:38:00,2.35893,2.35908,2.35884,2.35908,69300000.0
2006-09-14 18:39:00,2.35912,2.35932,2.35898,2.35913,187500001.0
2006-09-14 18:40:00,2.35928,2.35942,2.3591,2.35922,233900001.0
2006-09-14 18:41:00,2.3593,2.3594,2.35912,2.35934,158500000.0
2006-09-14 18:42:00,2.35946,2.35953,2.35921,2.35932,98000000.0
2006-09-14 18:43:00,2.35931,2.35959,2.35931,2.35938,57400000.0
2006-09-14 18:44:00,2.35951,2.35977,2.3595,2.3596,99500000.0
2006-09-14 18:45:00,2.3597,2.35975,2.35966,2.35967,78400000.0
2006-09-14 18:46:00,2.35985,2.36012,2.35977,2.36012,24200000.0
2006-09-14 18:47:00,2.36015,2.36033,2.36007,2.36021,28300000.0
2006-09-14 18:48:00,2.35994,2.35994,2.35969,2.35969,87800000.0
2006-09-14 18:49:00,2.35991,2.35995,2.35976,2.35995,17500000.0
2006-09-14 18:50:00,2.36,2.36015,2.3598,2.3598,39900000.0
2006-09-14 18:51:00,2.35973,2.36004,2.35961,2.35988,178199999.0
2006-09-14 18:52:00,2.35978,2.36011,2.35978,2.35994,148900000.0
2006-09-14 18:53:00,2.36006,2.36053,2.36006,2.36037,140400000.0
2006-09-14 18:54:00,2.36043,2.36076,2.36042,2.36058,146500000.0
2006-09-14 18:55:00,2.36058,2.36097,2.36055,2.36059,173100000.0
2006-09-14 18:56:00,2.36059,2.36068,2.36039,2.36039,35100000.0
2006-09-14 18:57:00,2.36047,2.36081,2.36045,2.36055,71200000.0
2006-09-14 18:58:00,2.36072,2.36095,2.36065,2.36065,272000000.0
2006-09-14 18:59:00,2.36062,2.36065,2.36043,2.36058,174700000.0
2006-09-14 19:00:00,2.3606,2.36077,2.36049,2.36072,71700000.0
2006-09-14 19:01:00,2.36077,2.36077,2.36044,2.36047,28800000.0
2006-09-14 19:02:00,2.36063,2.36087,2.36061,2.36073,169000000.0
2006-09-14 19:03:00,2.36068,2.36083,2.3605,2.36052,91600000.0
2006-09-14 19:04:00,2.36048,2.36086,2.36048,2.36086,26600000.0
2006-09-14 19:05:00,2.36081,2.36085,2.36061,2.36067,52100000.0
2006-09-14 19:06:00,2.36066,2.36088,2.36066,2.36069,222400000.0
2006-09-14 19:07:00,2.36059,2.36084,2.36054,2.36057,129700000.0
2006-09-14 19:08:00,2.36086,2.3609,2.3606,2.36082,253500000.0
2006-09-14 19:09:00,2.36075,2.36102,2.36072,2.36095,123100000.0
2006-09-14 19:10:00,2.36086,2.36088,2.3607,2.36072,89600000.0
2006-09-14 19:11:00,2.36071,2.36082,2.36051,2.36052,71100000.0
2006-09-14 19:12:00,2.3606,2.36069,2.36041,2.36069,43100000.0
2006-09-14 19:13:00,2.36076,2.36081,2.36058,2.36066,163800000.0
2006-09-14 19:14:00,2.36073,2.36092,2.3607,2.36078,116400000.0
2006-09-14 19:15:00,2.36062,2.36068,2.36043,2.36065,150900001.0
2006-09-14 19:16:00,2.36067,2.36067,2.36042,2.36045,21200000.0
2006-09-14 19:17:00,2.36054,2.36075,2.36054,2.36055,78800000.0
2006-09-14 19:18:00,2.36055,2.36068,2.3605,2.36067,100000000.0
2006-09-14 19:19:00,2.36062,2.36079,2.36048,2.36048,85900000.0
2006-09-14 19:20:00,2.36073,2.36079,2.36028,2.36076,137600000.0
2006-09-14 19:21:00,2.36077,2.36118,2.36077,2.36091,106100000.0
2006-09-14 19:22:00,2.36073,2.3608,2.36046,2.36046,48700000.0
2006-09-14 19:23:00,2.3604,2.36048,2.36019,2.36025,209300000.0
2006-09-14 19:24:00,2.36036,2.36058,2.36025,2.36058,108900000.0
2006-09-14 19:25:00,2.36056,2.36056,2.36029,2.36042,90400001.0
2006-09-14 19:26:00,2.36043,2.3606,2.36039,2.36043,148900000.0
2006-09-14 19:27:00,2.36062,2.36068,2.36039,2.3604,127500000.0
2006-09-14 19:28:00,2.36035,2.36062,2.36035,2.36057,100800000.0
2006-09-14 19:29:00,2.3606,2.36061,2.3604,2.36056,122700000.0
2006-09-14 19:30:00,2.3605,2.36064,2.36036,2.36056,202900000.0
2006-09-14 19:31:00,2.3604,2.3604,2.36022,2.36027,53000000.0
2006-09-14 19:32:00,2.36022,2.36045,2.36017,2.36029,136700000.0
2006-09-14 19:33:00,2.36033,2.36068,2.36029,2.36051,56000000.0
2006-09-14 19:34:00,2.36062,2.36062,2.36038,2.36048,126800000.0
2006-09-14 19:35:00,2.3605,2.36074,2.36044,2.3605,107600000.0
2006-09-14 19:36:00,2.36047,2.36057,2.36017,2.36017,128900000.0
2006-09-14 19:37:00,2.36031,2.36043,2.36026,2.36035,44900000.0
2006-09-14 19:38:00,2.36028,2.36076,2.36028,2.36075,40400000.0
2006-09-14 19:39:00,2.36065,2.3609,2.36065,2.3609,55900000.0
2006-09-14 19:40:00,2.36091,2.36091,2.36055,2.36059,133700000.0
2006-09-14 19:41:00,2.36058,2.36073,2.36056,2.36063,88600000.0
2006-09-14 19:42:00,2.36068,2.36068,2.36045,2.36047,85600000.0
2006-09-14 19:43:00,2.36048,2.36061,2.36048,2.36053,41700000.0
2006-09-14 19:44:00,2.36049,2.36049,2.36032,2.36036,77000000.0
2006-09-14 19:45:00,2.36029,2.36029,2.36002,2.36004,55500000.0
2006-09-14 19:46:00,2.36045,2.36057,2.36039,2.36043,78300000.0
2006-09-14 19:47:00,2.36025,2.36039,2.36019,2.36039,31900000.0
2006-09-14 19:48:00,2.36037,2.36047,2.36025,2.36037,84800000.0
2006-09-14 19:49:00,2.36047,2.36047,2.36022,2.36028,99100000.0
2006-09-14 19:50:00,2.36027,2.36032,2.36013,2.36015,67300000.0
2006-09-14 19:51:00,2.36029,2.3604,2.36024,2.3603,90400000.0
2006-09-14 19:52:00,2.36029,2.36058,2.36029,2.3603,53800000.0
2006-09-14 19:53:00,2.36026,2.36041,2.36013,2.36013,29700000.0
2006-09-14 19:54:00,2.36017,2.36037,2.36006,2.36034,61700000.0
2006-09-14 19:55:00,2.36029,2.36029,2.36011,2.36013,23800000.0
2006-09-14 19:56:00,2.36019,2.36027,2.36001,2.36012,83500000.0
2006-09-14 19:57:00,2.36022,2.36039,2.36022,2.36036,98200000.0
2006-09-14 19:58:00,2.36031,2.36035,2.36019,2.36019,99100000.0
2006-09-14 19:59:00,2.36009,2.36013,2.35995,2.36003,147200000.0
2006-09-14 20:00:00,2.36011,2.36027,2.36009,2.36027,67500000.0
2006-09-14 20:01:00,2.36027,2.36037,2.36012,2.36027,76600000.0
2006-09-14 20:02:00,2.36013,2.36018,2.35995,2.36013,44300000.0
2006-09-14 20:03:00,2.3602,2.36037,2.36013,2.36013,44300000.0
2006-09-14 20:04:00,2.3602,2.36042,2.36018,2.36042,41800000.0
2006-09-14 20:05:00,2.36045,2.36056,2.36044,2.36047,28100000.0
2006-09-14 20:06:00,2.36043,2.36067,2.36039,2.36053,41400000.0
2006-09-14 20:07:00,2.36067,2.36067,2.3605,2.36062,47100000.0
2006-09-14 20:08:00,2.36053,2.36073,2.36043,2.36062,89700000.0
2006-09-14 20:09:00,2.36057,2.36069,2.36057,2.36064,32900000.0
2006-09-14 20:10:00,2.36073,2.36073,2.36052,2.36068,27500000.0
2006-09-14 20:11:00,2.3606,2.3606,2.36032,2.36032,66900000.0
2006-09-14 20:12:00,2.36039,2.36096,2.36039,2.36074,153400000.0
2006-09-14 20:13:00,2.36068,2.36077,2.36059,2.36068,151800000.0
2006-09-14 20:14:00,2.36066,2.36084,2.36066,2.36072,55800000.0
2006-09-14 20:15:00,2.3608,2.36099,2.36071,2.36071,225900000.0
2006-09-14 20:16:00,2.36071,2.36144,2.36071,2.36144,118800000.0
2006-09-14 20:17:00,2.36164,2.36164,2.36121,2.36132,39700000.0
2006-09-14 20:18:00,2.36155,2.36191,2.36132,2.3619,64000000.0
2006-09-14 20:19:00,2.36192,2.36219,2.36177,2.3618,130900000.0
2006-09-14 20:20:00,2.36176,2.36199,2.36168,2.36177,241100000.0
2006-09-14 20:21:00,2.36161,2.36162,2.36137,2.36162,76000000.0
2006-09-14 20:22:00,2.36159,2.36166,2.36145,2.36166,99400000.0
2006-09-14 20:23:00,2.36173,2.3627,2.36173,2.36251,210600001.0
2006-09-14 20:24:00,2.36268,2.36268,2.36254,2.36264,30900000.0
2006-09-14 20:25:00,2.36255,2.36272,2.36246,2.36262,157600000.0
2006-09-14 20:26:00,2.36288,2.36322,2.36288,2.3632,141700000.0
2006-09-14 20:27:00,2.36314,2.36327,2.36288,2.36327,116900000.0
2006-09-14 20:28:00,2.36325,2.36325,2.36293,2.36301,273100002.0
2006-09-14 20:29:00,2.36318,2.36342,2.36299,2.36299,169300000.0
2006-09-14 20:30:00,2.36297,2.36329,2.36295,2.36319,349100000.0
2006-09-14 20:31:00,2.3632,2.36344,2.36308,2.36326,189200000.0
2006-09-14 20:32:00,2.3632,2.3634,2.36305,2.36314,386000000.0
2006-09-14 20:33:00,2.36298,2.36304,2.36283,2.36292,85200000.0
2006-09-14 20:34:00,2.36285,2.36286,2.36265,2.36265,47600000.0
2006-09-14 20:35:00,2.36274,2.36275,2.36218,2.36218,44800000.0
2006-09-14 20:36:00,2.36198,2.36229,2.36198,2.36229,46500000.0
2006-09-14 20:37:00,2.36212,2.36212,2.3619,2.3619,103600000.0
2006-09-14 20:38:00,2.3619,2.36204,2.36185,2.36196,178800000.0
2006-09-14 20:39:00,2.36206,2.36241,2.36188,2.362,113400000.0
2006-09-14 20:40:00,2.36194,2.36219,2.36187,2.36193,152200000.0
2006-09-14 20:41:00,2.36211,2.36244,2.36211,2.36239,124600000.0
2006-09-14 20:42:00,2.36277,2.36282,2.36246,2.36257,70500000.0
2006-09-14 20:43:00,2.36272,2.36278,2.36259,2.36267,87400000.0
2006-09-14 20:44:00,2.36268,2.36268,2.3623,2.36255,184400000.0
2006-09-14 20:45:00,2.36256,2.36271,2.36247,2.36247,65900000.0
2006-09-14 20:46:00,2.36266,2.36286,2.36254,2.36254,29100000.0
2006-09-14 20:47:00,2.36262,2.36262,2.3623,2.36247,173899999.0
2006-09-14 20:48:00,2.36241,2.36284,2.36238,2.36253,201500000.0
2006-09-14 20:49:00,2.36254,2.36272,2.36251,2.36253,106900000.0
2006-09-14 20:50:00,2.36252,2.36278,2.36248,2.36255,152600000.0
2006-09-14 20:51:00,2.36252,2.36255,2.36237,2.36255,100100000.0
2006-09-14 20:52:00,2.36258,2.36272,2.36244,2.36249,177400000.0
2006-09-14 20:53:00,2.36255,2.36285,2.36255,2.3627,211300001.0
2006-09-14 20:54:00,2.36284,2.36284,2.36251,2.36259,140500000.0
2006-09-14 20:55:00,2.36285,2.36307,2.36285,2.36301,21100000.0
2006-09-14 20:56:00,2.36299,2.3633,2.36293,2.36303,242100000.0
2006-09-14 20:57:00,2.36324,2.36364,2.36324,2.3634,359599998.0
2006-09-14 20:58:00,2.36329,2.36329,2.36264,2.36286,208400000.0
2006-09-14 20:59:00,2.36267,2.36285,2.36248,2.36271,251799999.0
2006-09-14 21:00:00,2.36287,2.36294,2.36258,2.36283,216399999.0
2006-09-14 21:01:00,2.36283,2.36291,2.36257,2.36272,311400000.0
2006-09-14 21:02:00,2.36283,2.36302,2.36267,2.36286,125500000.0
2006-09-14 21:03:00,2.36286,2.36298,2.36271,2.36271,87000000.0
2006-09-14 21:04:00,2.36266,2.36278,2.36259,2.36259,60500000.0
2006-09-14 21:05:00,2.36253,2.36265,2.36248,2.36255,74900000.0
2006-09-14 21:06:00,2.36254,2.36255,2.36237,2.36237,56300000.0
2006-09-14 21:07:00,2.36256,2.36285,2.36256,2.36274,17200000.0
2006-09-14 21:08:00,2.36273,2.36273,2.3624,2.3624,33400000.0
2006-09-14 21:09:00,2.3623,2.36234,2.36223,2.36223,40300000.0
2006-09-14 21:10:00,2.36211,2.36219,2.36203,2.36209,84800000.0
2006-09-14 21:11:00,2.36208,2.36224,2.36199,2.36199,157899999.0
2006-09-14 21:12:00,2.36182,2.36182,2.3617,2.36181,24000000.0
2006-09-14 21:13:00,2.36173,2.36193,2.36155,2.36155,126400000.0
2006-09-14 21:14:00,2.36176,2.36198,2.36166,2.36175,153700000.0
2006-09-14 21:15:00,2.36195,2.36195,2.36171,2.36173,185000001.0
2006-09-14 21:16:00,2.36177,2.36198,2.36159,2.36198,104800000.0
2006-09-14 21:17:00,2.36208,2.36208,2.36175,2.36175,162800000.0
2006-09-14 21:18:00,2.36175,2.3619,2.36171,2.36188,145000000.0
2006-09-14 21:19:00,2.3619,2.36198,2.36185,2.3619,89500000.0
2006-09-14 21:20:00,2.36195,2.36209,2.36185,2.36185,196200000.0
2006-09-14 21:21:00,2.36183,2.36208,2.36173,2.36184,236500000.0
2006-09-14 21:22:00,2.36198,2.36209,2.36174,2.36201,157500000.0
2006-09-14 21:23:00,2.36211,2.36211,2.36177,2.36187,109000000.0
2006-09-14 21:24:00,2.36185,2.36185,2.36159,2.36169,74600000.0
2006-09-14 21:25:00,2.36161,2.3618,2.36158,2.36168,39000000.0
2006-09-14 21:26:00,2.36165,2.36172,2.36161,2.36163,21300000.0
2006-09-14 21:27:00,2.3617,2.3617,2.36149,2.36163,61100000.0
2006-09-14 21:28:00,2.36157,2.36164,2.36139,2.36151,119299999.0
2006-09-14 21:29:00,2.36159,2.36161,2.36116,2.36125,67300000.0
2006-09-14 21:30:00,2.36136,2.36139,2.36121,2.36136,27500000.0
2006-09-14 21:31:00,2.36131,2.36137,2.3612,2.3612,21000000.0
2006-09-14 21:32:00,2.36128,2.36135,2.36113,2.36123,177700000.0
2006-09-14 21:33:00,2.36121,2.36142,2.36109,2.36115,84800000.0
2006-09-14 21:34:00,2.36115,2.36119,2.36083,2.36083,106700000.0
2006-09-14 21:35:00,2.36096,2.36096,2.36081,2.3609,36200000.0
2006-09-14 21:36:00,2.36097,2.36104,2.36081,2.36087,27800000.0
2006-09-14 21:37:00,2.36091,2.3611,2.36091,2.36098,62200000.0
2006-09-14 21:38:00,2.36087,2.36089,2.36069,2.36073,81000001.0
2006-09-14 21:39:00,2.36071,2.36076,2.36068,2.36068,34100000.0
2006-09-14 21:40:00,2.36075,2.36083,2.36068,2.36068,25800000.0
2006-09-14 21:41:00,2.36057,2.36068,2.36053,2.3606,37000000.0
2006-09-14 21:42:00,2.36057,2.36075,2.36048,2.36075,78000000.0
2006-09-14 21:43:00,2.36069,2.36071,2.36033,2.36044,90700000.0
2006-09-14 21:44:00,2.36061,2.36076,2.36048,2.36055,101200000.0
2006-09-14 21:45:00,2.36049,2.36049,2.36028,2.36038,91100000.0
2006-09-14 21:46:00,2.36052,2.36052,2.36029,2.36033,99500000.0
2006-09-14 21:47:00,2.3603,2.36045,2.36017,2.36025,120100000.0
2006-09-14 21:48:00,2.36025,2.3605,2.36025,2.36044,35400000.0
2006-09-14 21:49:00,2.36058,2.36068,2.36049,2.36068,97900000.0
2006-09-14 21:50:00,2.36081,2.36081,2.36052,2.36055,34000000.0
2006-09-14 21:51:00,2.36054,2.36079,2.36054,2.36073,41600000.0
2006-09-14 21:52:00,2.36067,2.36079,2.36039,2.36072,129100000.0
2006-09-14 21:53:00,2.36081,2.36082,2.36054,2.36054,56700000.0
2006-09-14 21:54:00,2.36051,2.3606,2.36039,2.36039,49600000.0
2006-09-14 21:55:00,2.36039,2.36059,2.36036,2.36042,65200000.0
2006-09-14 21:56:00,2.36032,2.36037,2.36015,2.36037,44000000.0
2006-09-14 21:57:00,2.3604,2.36049,2.36038,2.36045,33300000.0
2006-09-14 21:58:00,2.36039,2.36062,2.36039,2.36062,26200000.0
2006-09-14 21:59:00,2.3607,2.36082,2.36057,2.36082,169700000.0
2006-09-14 22:00:00,2.36091,2.36104,2.36082,2.36095,65500000.0
2006-09-14 22:01:00,2.36087,2.36087,2.36065,2.36078,30700000.0
2006-09-14 22:02:00,2.3608,2.36098,2.3607,2.3607,85500000.0
2006-09-14 22:03:00,2.36067,2.36091,2.36055,2.36091,27000000.0
2006-09-14 22:04:00,2.36105,2.36105,2.36075,2.36077,99700000.0
2006-09-14 22:05:00,2.36073,2.36085,2.3607,2.36082,69700000.0
2006-09-14 22:06:00,2.3609,2.3609,2.36071,2.36071,32400000.0
2006-09-14 22:07:00,2.36075,2.36078,2.3607,2.3607,44600000.0
2006-09-14 22:08:00,2.36083,2.36105,2.36083,2.36105,59700000.0
2006-09-14 22:09:00,2.36101,2.36101,2.36072,2.36073,34700000.0
2006-09-14 22:10:00,2.36097,2.36107,2.36089,2.36107,34100000.0
2006-09-14 22:11:00,2.36109,2.36125,2.36099,2.36125,24800000.0
2006-09-14 22:12:00,2.3614,2.36142,2.3612,2.3612,61400000.0
2006-09-14 22:13:00,2.36111,2.36113,2.36106,2.36111,39600000.0
2006-09-14 22:14:00,2.36118,2.36118,2.36097,2.36097,14600000.0
2006-09-14 22:15:00,2.36089,2.36124,2.36089,2.36124,114600000.0
2006-09-14 22:16:00,2.3613,2.3613,2.36098,2.3611,154400000.0
2006-09-14 22:17:00,2.36121,2.36137,2.36113,2.36133,33900000.0
2006-09-14 22:18:00,2.3614,2.36164,2.36136,2.36146,37800000.0
2006-09-14 22:19:00,2.36168,2.36168,2.36146,2.36149,49600000.0
2006-09-14 22:20:00,2.36155,2.36167,2.36152,2.36154,30600000.0
2006-09-14 22:21:00,2.3615,2.36163,2.36134,2.36163,26600000.0
2006-09-14 22:22:00,2.36166,2.36181,2.36158,2.36167,138700000.0
2006-09-14 22:23:00,2.36165,2.36189,2.36157,2.36176,59400000.0
2006-09-14 22:24:00,2.36163,2.36163,2.36129,2.36129,24300000.0
2006-09-14 22:25:00,2.36144,2.36153,2.36137,2.36138,42600000.0
2006-09-14 22:26:00,2.36143,2.36167,2.36143,2.36167,39600001.0
2006-09-14 22:27:00,2.36166,2.36174,2.36153,2.36174,30900000.0
2006-09-14 22:28:00,2.3619,2.3619,2.36158,2.3617,29900000.0
2006-09-14 22:29:00,2.36185,2.36206,2.36166,2.36167,122600000.0
2006-09-14 22:30:00,2.36164,2.36196,2.36156,2.36168,103300000.0
2006-09-14 22:31:00,2.36167,2.36167,2.3615,2.3615,33700001.0
2006-09-14 22:32:00,2.36152,2.36157,2.36144,2.36144,55000000.0
2006-09-14 22:33:00,2.36155,2.36196,2.36155,2.36187,51900001.0
2006-09-14 22:34:00,2.3618,2.36187,2.36168,2.36184,125300000.0
2006-09-14 22:35:00,2.36166,2.3617,2.3614,2.3614,32600000.0
2006-09-14 22:36:00,2.36137,2.36137,2.36102,2.36104,32200000.0
2006-09-14 22:37:00,2.36107,2.36112,2.36101,2.36108,34200000.0
2006-09-14 22:38:00,2.36117,2.36122,2.36103,2.3611,52800000.0
2006-09-14 22:39:00,2.36105,2.36105,2.36081,2.36087,33600000.0
2006-09-14 22:40:00,2.36078,2.36099,2.3607,2.36085,46300000.0
2006-09-14 22:41:00,2.36079,2.36086,2.36067,2.36078,54800000.0
2006-09-14 22:42:00,2.36103,2.36103,2.36088,2.361,49500000.0
2006-09-14 22:43:00,2.36097,2.36101,2.3606,2.36082,135500000.0
2006-09-14 22:44:00,2.3608,2.36093,2.36065,2.36087,69400000.0
2006-09-14 22:45:00,2.36088,2.36106,2.36078,2.36078,46700000.0
2006-09-14 22:46:00,2.36083,2.36097,2.36081,2.36097,83300000.0
2006-09-14 22:47:00,2.36107,2.36107,2.36095,2.36102,53400000.0
2006-09-14 22:48:00,2.36104,2.36119,2.36102,2.36113,74800000.0
2006-09-14 22:49:00,2.36099,2.36133,2.36097,2.36131,64700000.0
2006-09-14 22:50:00,2.36113,2.36113,2.36102,2.36102,2900000.0
2006-09-14 22:51:00,2.36087,2.36088,2.36066,2.36075,79400000.0
2006-09-14 22:52:00,2.36068,2.36075,2.36056,2.36056,47600000.0
2006-09-14 22:53:00,2.36048,2.36065,2.36044,2.36065,17000000.0
2006-09-14 22:54:00,2.36069,2.3608,2.36061,2.3608,40600001.0
2006-09-14 22:55:00,2.36091,2.36109,2.36078,2.36098,44900000.0
2006-09-14 22:56:00,2.36088,2.36106,2.36068,2.36068,25400000.0
2006-09-14 22:57:00,2.36101,2.36123,2.36097,2.36108,25000000.0
2006-09-14 22:58:00,2.36087,2.36107,2.36084,2.36084,42600000.0
2006-09-14 22:59:00,2.3609,2.36111,2.36078,2.36102,30600000.0
2006-09-14 23:00:00,2.36102,2.36128,2.36102,2.36121,18600000.0
2006-09-14 23:01:00,2.36102,2.36124,2.36102,2.36111,42000000.0
2006-09-14 23:02:00,2.36118,2.36118,2.3609,2.3609,35800000.0
2006-09-14 23:03:00,2.36083,2.36109,2.36078,2.36109,20400000.0
2006-09-14 23:04:00,2.36118,2.36118,2.3609,2.36096,42400000.0
2006-09-14 23:05:00,2.36098,2.36102,2.36098,2.36102,7200000.0
2006-09-14 23:06:00,2.36098,2.36098,2.36056,2.36075,36800000.0
2006-09-14 23:07:00,2.36062,2.36071,2.36046,2.36056,47299999.0
2006-09-14 23:08:00,2.36072,2.36072,2.3604,2.36051,26600000.0
2006-09-14 23:09:00,2.36067,2.36067,2.36058,2.36058,25400000.0
2006-09-14 23:10:00,2.36041,2.36058,2.36041,2.36058,24200000.0
2006-09-14 23:11:00,2.36062,2.3607,2.36055,2.36055,15400000.0
2006-09-14 23:12:00,2.36051,2.3606,2.36034,2.3606,30800000.0
2006-09-14 23:13:00,2.36048,2.36048,2.36015,2.36016,44900000.0
2006-09-14 23:14:00,2.36014,2.36051,2.36014,2.36027,43000000.0
2006-09-14 23:15:00,2.36029,2.36047,2.36017,2.36047,16500000.0
2006-09-14 23:16:00,2.36063,2.36063,2.36052,2.36052,3300000.0
2006-09-14 23:17:00,2.36043,2.3605,2.36043,2.36043,26700000.0
2006-09-14 23:18:00,2.36055,2.36055,2.36031,2.36031,21500000.0
2006-09-14 23:19:00,2.36031,2.36042,2.36031,2.36038,20900000.0
2006-09-14 23:20:00,2.3604,2.36054,2.36029,2.36029,40700000.0
2006-09-14 23:21:00,2.36034,2.36046,2.36033,2.36046,25300000.0
2006-09-14 23:22:00,2.36047,2.36047,2.36028,2.36037,29500000.0
2006-09-14 23:23:00,2.3603,2.36037,2.3602,2.3603,18900000.0
2006-09-14 23:24:00,2.36032,2.36048,2.36031,2.36035,23200000.0
2006-09-14 23:25:00,2.36038,2.36042,2.36024,2.36039,53600000.0
2006-09-14 23:26:00,2.36044,2.36058,2.36044,2.3605,33400000.0
2006-09-14 23:27:00,2.36044,2.36052,2.36027,2.36052,30200000.0
2006-09-14 23:28:00,2.3604,2.36046,2.36031,2.36034,46000000.0
2006-09-14 23:29:00,2.36036,2.36081,2.36036,2.36081,29700000.0
2006-09-14 23:30:00,2.36117,2.36143,2.36103,2.36143,25400000.0
2006-09-14 23:31:00,2.36151,2.36156,2.36137,2.36147,20900000.0
2006-09-14 23:32:00,2.36162,2.3617,2.36141,2.36141,29100000.0
2006-09-14 23:33:00,2.36145,2.36145,2.36124,2.36138,63100000.0
2006-09-14 23:34:00,2.3614,2.3614,2.36125,2.36125,65000001.0
2006-09-14 23:35:00,2.36122,2.36151,2.36121,2.36128,47800000.0
2006-09-14 23:36:00,2.36122,2.36125,2.36122,2.36125,18900000.0
2006-09-14 23:37:00,2.36098,2.36108,2.36085,2.36085,23600000.0
2006-09-14 23:38:00,2.36094,2.36094,2.3607,2.36084,42700000.0
2006-09-14 23:39:00,2.3608,2.36118,2.3608,2.36104,25200000.0
2006-09-14 23:40:00,2.36108,2.36119,2.36085,2.36085,26100000.0
2006-09-14 23:41:00,2.36075,2.36075,2.36067,2.36069,57600000.0
2006-09-14 23:42:00,2.36103,2.3614,2.36103,2.36127,37900000.0
2006-09-14 23:43:00,2.36145,2.36148,2.36129,2.36129,44000000.0
2006-09-14 23:44:00,2.36155,2.36155,2.36153,2.36153,4800000.0
2006-09-14 23:45:00,2.36148,2.3615,2.36134,2.36145,18500000.0
2006-09-14 23:46:00,2.36163,2.3617,2.36155,2.3617,23900000.0
2006-09-14 23:47:00,2.36158,2.36185,2.36158,2.36174,27600000.0
2006-09-14 23:48:00,2.36156,2.3618,2.36155,2.3618,26000000.0
2006-09-14 23:49:00,2.36172,2.36173,2.36172,2.36173,9100000.0
2006-09-14 23:50:00,2.36178,2.36185,2.36161,2.36165,49100000.0
2006-09-14 23:51:00,2.36178,2.36192,2.36174,2.36174,34400000.0
2006-09-14 23:52:00,2.36173,2.36195,2.36168,2.36184,19200000.0
2006-09-14 23:53:00,2.36178,2.36197,2.36178,2.36196,30400000.0
2006-09-14 23:54:00,2.36212,2.36212,2.36202,2.36205,36800000.0
2006-09-14 23:55:00,2.36201,2.3622,2.36195,2.36195,26500000.0
2006-09-14 23:56:00,2.36207,2.36207,2.36173,2.3618,19900000.0
2006-09-14 23:57:00,2.36182,2.36208,2.36182,2.36207,31900000.0
2006-09-14 23:58:00,2.36213,2.36213,2.36191,2.36197,23300000.0
2006-09-14 23:59:00,2.36196,2.3621,2.36187,2.3621,21500000.0
2006-09-15 00:00:00,2.36195,2.36207,2.36195,2.362,40000000.0
2006-09-15 00:01:00,2.36193,2.36218,2.36189,2.36195,62600000.0
2006-09-15 00:02:00,2.36186,2.36205,2.36186,2.362,12900000.0
2006-09-15 00:03:00,2.3622,2.3622,2.36199,2.36199,23700000.0
2006-09-15 00:04:00,2.36211,2.36231,2.36211,2.36223,52600000.0
2006-09-15 00:05:00,2.36213,2.36239,2.36213,2.36239,33100000.0
2006-09-15 00:06:00,2.36238,2.36238,2.36215,2.3623,23500000.0
2006-09-15 00:07:00,2.36241,2.36254,2.36234,2.36248,28900000.0
2006-09-15 00:08:00,2.36236,2.36236,2.36208,2.36208,23200000.0
2006-09-15 00:09:00,2.3625,2.36278,2.3625,2.36275,29400000.0
2006-09-15 00:10:00,2.36247,2.36247,2.36216,2.3623,40200000.0
2006-09-15 00:11:00,2.36211,2.36235,2.36211,2.36235,27200000.0
2006-09-15 00:12:00,2.36227,2.36236,2.36206,2.36206,35900000.0
2006-09-15 00:13:00,2.36205,2.36215,2.36201,2.36215,12100000.0
2006-09-15 00:14:00,2.36222,2.36231,2.36221,2.36224,20600000.0
2006-09-15 00:15:00,2.36217,2.3623,2.36217,2.3623,7200000.0
2006-09-15 00:16:00,2.36243,2.36253,2.36234,2.36235,33100000.0
2006-09-15 00:17:00,2.36224,2.36247,2.36213,2.36213,28900000.0
2006-09-15 00:18:00,2.3622,2.36227,2.36217,2.36217,18400000.0
2006-09-15 00:19:00,2.3623,2.3623,2.36213,2.36215,12400000.0
2006-09-15 00:20:00,2.36218,2.36222,2.36218,2.36222,7100000.0
2006-09-15 00:21:00,2.36218,2.36218,2.36217,2.36217,13400000.0
2006-09-15 00:22:00,2.36198,2.36198,2.36197,2.36197,22000000.0
2006-09-15 00:23:00,2.36183,2.36188,2.36177,2.36178,48400000.0
2006-09-15 00:24:00,2.36248,2.36248,2.36182,2.36198,39200000.0
2006-09-15 00:25:00,2.36181,2.36181,2.3617,2.36177,24800000.0
2006-09-15 00:26:00,2.36113,2.36196,2.36109,2.36196,43400000.0
2006-09-15 00:27:00,2.36166,2.36185,2.36166,2.36185,42200000.0
2006-09-15 00:28:00,2.36197,2.36197,2.36186,2.36186,8000000.0
2006-09-15 00:29:00,2.36194,2.36194,2.36187,2.36187,4800000.0
2006-09-15 00:30:00,2.36197,2.36202,2.36187,2.36187,31200000.0
2006-09-15 00:31:00,2.36185,2.36202,2.36185,2.36202,37700000.0
2006-09-15 00:32:00,2.36202,2.3621,2.36198,2.3621,34900000.0
2006-09-15 00:33:00,2.36207,2.36207,2.362,2.36206,13900000.0
2006-09-15 00:34:00,2.36202,2.36219,2.36188,2.36188,45000000.0
2006-09-15 00:35:00,2.3619,2.36207,2.36185,2.36195,32600000.0
2006-09-15 00:36:00,2.36186,2.362,2.36181,2.362,12700000.0
2006-09-15 00:37:00,2.3621,2.3621,2.36197,2.36197,21600000.0
2006-09-15 00:38:00,2.36204,2.36204,2.36179,2.36197,56900000.0
2006-09-15 00:39:00,2.36202,2.3621,2.36185,2.36191,25400000.0
2006-09-15 00:40:00,2.36198,2.36198,2.36192,2.36192,13400000.0
2006-09-15 00:41:00,2.3621,2.3621,2.36173,2.36184,21700000.0
2006-09-15 00:42:00,2.36201,2.36213,2.36194,2.36194,29500000.0
2006-09-15 00:43:00,2.36219,2.36219,2.36177,2.36183,37100000.0
2006-09-15 00:44:00,2.36183,2.36192,2.36174,2.36192,27300000.0
2006-09-15 00:45:00,2.36188,2.3619,2.3618,2.3618,15200000.0
2006-09-15 00:46:00,2.3614,2.36191,2.36139,2.36163,26200000.0
2006-09-15 00:47:00,2.36163,2.36176,2.36158,2.36158,20300000.0
2006-09-15 00:48:00,2.36161,2.36173,2.36154,2.36173,34000000.0
2006-09-15 00:49:00,2.36175,2.36182,2.36157,2.3616,17200000.0
2006-09-15 00:50:00,2.36156,2.3618,2.36152,2.3618,22400000.0
2006-09-15 00:51:00,2.3618,2.36183,2.3617,2.36183,45300000.0
2006-09-15 00:52:00,2.36178,2.36215,2.36178,2.36205,20400000.0
2006-09-15 00:53:00,2.36189,2.36189,2.36162,2.36162,52900000.0
2006-09-15 00:54:00,2.36207,2.36212,2.36167,2.36169,54600000.0
2006-09-15 00:55:00,2.3616,2.36178,2.36156,2.36158,31800000.0
2006-09-15 00:56:00,2.36159,2.36178,2.36155,2.36158,17700000.0
2006-09-15 00:57:00,2.36158,2.36171,2.36152,2.36171,18400000.0
2006-09-15 00:58:00,2.36155,2.3617,2.3615,2.36153,17800000.0
2006-09-15 00:59:00,2.3616,2.36182,2.3616,2.36177,22400000.0
2006-09-15 01:00:00,2.36163,2.36163,2.36146,2.36157,69200000.0
2006-09-15 01:01:00,2.36158,2.36163,2.36139,2.36156,25000000.0
2006-09-15 01:02:00,2.36132,2.36172,2.36132,2.3614,33100000.0
2006-09-15 01:03:00,2.36143,2.3616,2.36115,2.36159,41000000.0
2006-09-15 01:04:00,2.3618,2.36188,2.36172,2.36172,35000000.0
2006-09-15 01:05:00,2.36194,2.36198,2.36186,2.36198,26400000.0
2006-09-15 01:06:00,2.36191,2.36195,2.36181,2.36195,38600000.0
2006-09-15 01:07:00,2.3618,2.36194,2.36178,2.36187,17200000.0
2006-09-15 01:08:00,2.36171,2.36178,2.36171,2.36176,29500000.0
2006-09-15 01:09:00,2.36164,2.36164,2.36129,2.36129,28900000.0
2006-09-15 01:10:00,2.36144,2.36164,2.36144,2.36154,62700000.0
2006-09-15 01:11:00,2.36152,2.36156,2.36146,2.3615,50900001.0
2006-09-15 01:12:00,2.36145,2.3616,2.36145,2.36151,42800000.0
2006-09-15 01:13:00,2.3614,2.36148,2.3614,2.36148,14200000.0
2006-09-15 01:14:00,2.36133,2.36147,2.36117,2.36145,41300000.0
2006-09-15 01:15:00,2.36144,2.36149,2.36129,2.36139,14200000.0
2006-09-15 01:16:00,2.36127,2.36127,2.3609,2.36093,29900000.0
2006-09-15 01:17:00,2.36101,2.36127,2.36079,2.3612,32500000.0
2006-09-15 01:18:00,2.36129,2.36142,2.36124,2.36142,21000000.0
2006-09-15 01:19:00,2.3614,2.3614,2.36116,2.36116,11200000.0
2006-09-15 01:20:00,2.36109,2.36146,2.36103,2.36103,37500000.0
2006-09-15 01:21:00,2.36104,2.36112,2.36094,2.36094,14600000.0
2006-09-15 01:22:00,2.36076,2.36092,2.36069,2.36079,24400000.0
2006-09-15 01:23:00,2.36081,2.361,2.36081,2.36089,30600000.0
2006-09-15 01:24:00,2.36089,2.36099,2.36075,2.36099,32700000.0
2006-09-15 01:25:00,2.36121,2.36121,2.36094,2.36105,22000000.0
2006-09-15 01:26:00,2.36102,2.36102,2.36081,2.36085,19200000.0
2006-09-15 01:27:00,2.36087,2.36099,2.36073,2.36089,33300000.0
2006-09-15 01:28:00,2.36081,2.36095,2.36081,2.36091,21100000.0
2006-09-15 01:29:00,2.36093,2.36093,2.36075,2.36075,12000000.0
2006-09-15 01:30:00,2.36093,2.36125,2.36093,2.36118,19500000.0
2006-09-15 01:31:00,2.3611,2.36127,2.36108,2.36127,22800000.0
2006-09-15 01:32:00,2.36127,2.36127,2.36109,2.36109,13400000.0
2006-09-15 01:33:00,2.36105,2.36122,2.36102,2.36122,33200000.0
2006-09-15 01:34:00,2.36127,2.36148,2.36123,2.3614,56400000.0
2006-09-15 01:35:00,2.36136,2.36136,2.36123,2.3613,52199999.0
2006-09-15 01:36:00,2.36137,2.36156,2.36137,2.36156,22800000.0
2006-09-15 01:37:00,2.36146,2.36167,2.36141,2.36141,44500000.0
2006-09-15 01:38:00,2.36152,2.3616,2.36148,2.36157,22400000.0
2006-09-15 01:39:00,2.36149,2.36163,2.36135,2.36135,45700000.0
2006-09-15 01:40:00,2.36152,2.36152,2.36145,2.36145,17000000.0
2006-09-15 01:41:00,2.36147,2.3615,2.36116,2.3615,30600000.0
2006-09-15 01:42:00,2.36146,2.36151,2.36113,2.36151,57600000.0
2006-09-15 01:43:00,2.36145,2.36155,2.36145,2.36145,30400000.0
2006-09-15 01:44:00,2.36153,2.36163,2.36133,2.36143,41500000.0
2006-09-15 01:45:00,2.36147,2.36147,2.3612,2.3614,14800000.0
2006-09-15 01:46:00,2.36134,2.3615,2.36134,2.36135,40800000.0
2006-09-15 01:47:00,2.36149,2.36149,2.36127,2.36127,17500000.0
2006-09-15 01:48:00,2.36139,2.36149,2.36126,2.36126,34200000.0
2006-09-15 01:49:00,2.3615,2.3615,2.36142,2.3615,35800000.0
2006-09-15 01:50:00,2.36138,2.36152,2.36131,2.36152,32000000.0
2006-09-15 01:51:00,2.36165,2.36165,2.36145,2.36145,32600000.0
2006-09-15 01:52:00,2.36139,2.36162,2.36138,2.36149,47300000.0
2006-09-15 01:53:00,2.3615,2.36155,2.3615,2.36155,6800000.0
2006-09-15 01:54:00,2.36145,2.36153,2.36142,2.36142,32300000.0
2006-09-15 01:55:00,2.36145,2.36155,2.36145,2.36145,17900000.0
2006-09-15 01:56:00,2.36144,2.36154,2.36131,2.36131,27100000.0
2006-09-15 01:57:00,2.36147,2.36147,2.36132,2.36146,33800000.0
2006-09-15 01:58:00,2.36146,2.36146,2.36133,2.36139,32900000.0
2006-09-15 01:59:00,2.3614,2.36141,2.3609,2.36095,29100000.0
2006-09-15 02:00:00,2.36112,2.3614,2.36112,2.36119,20100000.0
2006-09-15 02:01:00,2.36093,2.36136,2.36093,2.36126,39100000.0
2006-09-15 02:02:00,2.36128,2.36164,2.36128,2.36164,22800000.0
2006-09-15 02:03:00,2.36165,2.36165,2.3615,2.3615,18200000.0
2006-09-15 02:04:00,2.36163,2.36165,2.36147,2.36165,34700000.0
2006-09-15 02:05:00,2.36177,2.36217,2.36177,2.36217,29900000.0
2006-09-15 02:06:00,2.36198,2.36198,2.36173,2.36187,22800000.0
2006-09-15 02:07:00,2.36175,2.36186,2.36169,2.36186,36300000.0
2006-09-15 02:08:00,2.3618,2.3618,2.36167,2.36172,27000000.0
2006-09-15 02:09:00,2.36184,2.36184,2.36164,2.36174,44600000.0
2006-09-15 02:10:00,2.36163,2.36175,2.36147,2.36164,33200000.0
2006-09-15 02:11:00,2.36158,2.36183,2.36158,2.36176,21600000.0
2006-09-15 02:12:00,2.36179,2.36207,2.36174,2.36193,26200000.0
2006-09-15 02:13:00,2.36162,2.36163,2.36145,2.36163,35400000.0
2006-09-15 02:14:00,2.36177,2.36177,2.36168,2.36168,7200000.0
2006-09-15 02:15:00,2.36184,2.36184,2.36166,2.36168,23000000.0
2006-09-15 02:16:00,2.36162,2.36195,2.36162,2.36195,19500000.0
2006-09-15 02:17:00,2.36193,2.36201,2.36193,2.36201,14400000.0
2006-09-15 02:18:00,2.36203,2.36214,2.36192,2.36195,35400000.0
2006-09-15 02:19:00,2.36174,2.36183,2.36142,2.36142,11800000.0
2006-09-15 02:20:00,2.36137,2.36163,2.36122,2.36163,24800000.0
2006-09-15 02:21:00,2.36159,2.36159,2.36134,2.36134,27600000.0
2006-09-15 02:22:00,2.3615,2.3616,2.36148,2.36157,24800000.0
2006-09-15 02:23:00,2.36151,2.36169,2.36143,2.36143,24400000.0
2006-09-15 02:24:00,2.36138,2.36139,2.36106,2.36139,20800000.0
2006-09-15 02:25:00,2.36156,2.36159,2.36122,2.36151,33700000.0
2006-09-15 02:26:00,2.36169,2.36169,2.36144,2.36161,24000000.0
2006-09-15 02:27:00,2.36152,2.36153,2.36152,2.36153,6400000.0
2006-09-15 02:28:00,2.36061,2.36166,2.36061,2.36151,27300000.0
2006-09-15 02:29:00,2.3613,2.3616,2.36109,2.36145,60700000.0
2006-09-15 02:30:00,2.36148,2.3616,2.36142,2.36155,42400000.0
2006-09-15 02:31:00,2.36153,2.36168,2.36148,2.36168,34200000.0
2006-09-15 02:32:00,2.36159,2.3617,2.36155,2.36158,21600000.0
2006-09-15 02:33:00,2.36153,2.36164,2.36148,2.36148,28300000.0
2006-09-15 02:34:00,2.36123,2.36164,2.36106,2.36158,25000000.0
2006-09-15 02:35:00,2.36143,2.36152,2.36132,2.36132,32000000.0
2006-09-15 02:36:00,2.36159,2.36159,2.36118,2.36124,17900000.0
2006-09-15 02:37:00,2.36139,2.36146,2.36139,2.36145,26600000.0
2006-09-15 02:38:00,2.36161,2.36198,2.36161,2.36182,26400000.0
2006-09-15 02:39:00,2.36188,2.36188,2.36182,2.36182,8400000.0
2006-09-15 02:40:00,2.36156,2.36191,2.36156,2.36191,27000000.0
2006-09-15 02:41:00,2.36193,2.36198,2.36165,2.36165,44300000.0
2006-09-15 02:42:00,2.36154,2.36187,2.36154,2.36187,20900000.0
2006-09-15 02:43:00,2.36186,2.36186,2.36165,2.36171,45800000.0
2006-09-15 02:44:00,2.36168,2.36202,2.36168,2.36186,50400000.0
2006-09-15 02:45:00,2.36183,2.36183,2.36177,2.36177,9200000.0
2006-09-15 02:46:00,2.36182,2.36183,2.36182,2.36183,4800000.0
2006-09-15 02:47:00,2.36208,2.3622,2.36189,2.36216,30900000.0
2006-09-15 02:48:00,2.3619,2.36212,2.36182,2.36203,25200000.0
2006-09-15 02:49:00,2.36225,2.36245,2.36225,2.36245,9600000.0
2006-09-15 02:50:00,2.36249,2.36256,2.36226,2.36254,33700000.0
2006-09-15 02:51:00,2.36272,2.36292,2.36272,2.36283,19400000.0
2006-09-15 02:52:00,2.36272,2.36291,2.36264,2.36288,27200000.0
2006-09-15 02:53:00,2.36306,2.36306,2.36283,2.36285,36400000.0
2006-09-15 02:54:00,2.36264,2.36264,2.36243,2.36243,4000000.0
2006-09-15 02:55:00,2.36216,2.36229,2.36193,2.36229,26000000.0
2006-09-15 02:56:00,2.36213,2.36235,2.36213,2.36235,31800000.0
2006-09-15 02:57:00,2.3623,2.3623,2.36187,2.36195,33400000.0
2006-09-15 02:58:00,2.36204,2.36212,2.36188,2.36188,29000000.0
2006-09-15 02:59:00,2.36196,2.36227,2.36196,2.36214,47200000.0
2006-09-15 03:00:00,2.36208,2.3624,2.36208,2.36227,27200000.0
2006-09-15 03:01:00,2.36204,2.36222,2.3619,2.36203,30100000.0
2006-09-15 03:02:00,2.36199,2.36208,2.36199,2.36207,29500000.0
2006-09-15 03:03:00,2.36203,2.36221,2.36201,2.36213,37300000.0
2006-09-15 03:04:00,2.36206,2.36245,2.36206,2.36245,45300000.0
2006-09-15 03:05:00,2.36209,2.36217,2.36186,2.36209,33700000.0
2006-09-15 03:06:00,2.36203,2.36212,2.36199,2.3621,31200000.0
2006-09-15 03:07:00,2.36213,2.36213,2.36188,2.36208,34200000.0
2006-09-15 03:08:00,2.36218,2.36218,2.3618,2.3619,30600000.0
2006-09-15 03:09:00,2.36192,2.36222,2.36192,2.36215,37300000.0
2006-09-15 03:10:00,2.36238,2.36238,2.3622,2.3622,11200000.0
2006-09-15 03:11:00,2.36224,2.36225,2.36198,2.3622,49600001.0
2006-09-15 03:12:00,2.36203,2.36221,2.36189,2.36221,16400000.0
2006-09-15 03:13:00,2.36224,2.36241,2.36216,2.36226,51900000.0
2006-09-15 03:14:00,2.36244,2.36255,2.36244,2.36255,8000000.0
2006-09-15 03:15:00,2.36259,2.36272,2.36242,2.36263,17100000.0
2006-09-15 03:16:00,2.36275,2.36275,2.36239,2.36239,33100000.0
2006-09-15 03:17:00,2.36232,2.36266,2.36232,2.36266,13600000.0
2006-09-15 03:18:00,2.36282,2.36292,2.36282,2.36286,25800000.0
2006-09-15 03:19:00,2.36292,2.36292,2.36273,2.36273,6600000.0
2006-09-15 03:20:00,2.36276,2.36276,2.36241,2.3625,30200000.0
2006-09-15 03:21:00,2.3625,2.36266,2.36248,2.36252,36800000.0
2006-09-15 03:22:00,2.36258,2.36289,2.36258,2.36289,23600000.0
2006-09-15 03:23:00,2.36276,2.36283,2.36275,2.36279,33300000.0
2006-09-15 03:24:00,2.36282,2.36282,2.36239,2.36265,22800000.0
2006-09-15 03:25:00,2.36268,2.36268,2.36262,2.36262,6300000.0
2006-09-15 03:26:00,2.36255,2.3627,2.36253,2.3627,41800000.0
2006-09-15 03:27:00,2.3627,2.36275,2.3627,2.36275,12200000.0
2006-09-15 03:28:00,2.36283,2.36283,2.36266,2.3627,25800000.0
2006-09-15 03:29:00,2.36248,2.36297,2.36247,2.36297,49400000.0
2006-09-15 03:30:00,2.36286,2.36286,2.36276,2.36281,10600000.0
2006-09-15 03:31:00,2.36283,2.36284,2.36271,2.36273,20800000.0
2006-09-15 03:32:00,2.36278,2.36294,2.36278,2.36282,52800000.0
2006-09-15 03:33:00,2.36284,2.36302,2.36276,2.36289,32300000.0
2006-09-15 03:34:00,2.36284,2.36284,2.36261,2.36281,27900000.0
2006-09-15 03:35:00,2.36287,2.36287,2.36263,2.3627,46900000.0
2006-09-15 03:36:00,2.36268,2.36292,2.36254,2.36274,37700000.0
2006-09-15 03:37:00,2.36274,2.3628,2.36259,2.36276,22000000.0
2006-09-15 03:38:00,2.36272,2.3629,2.36262,2.36268,30800000.0
2006-09-15 03:39:00,2.36264,2.36292,2.36253,2.36292,32500000.0
2006-09-15 03:40:00,2.36264,2.36287,2.36264,2.36287,53200000.0
2006-09-15 03:41:00,2.36302,2.36319,2.36302,2.36311,17500000.0
2006-09-15 03:42:00,2.36301,2.36302,2.36276,2.36278,25300000.0
2006-09-15 03:43:00,2.36269,2.36281,2.36264,2.36264,17500000.0
2006-09-15 03:44:00,2.36265,2.36283,2.36265,2.36281,43200000.0
2006-09-15 03:45:00,2.3629,2.3629,2.36262,2.36282,27700000.0
2006-09-15 03:46:00,2.36295,2.36317,2.36294,2.36317,26900000.0
2006-09-15 03:47:00,2.36319,2.36319,2.36301,2.36315,22600000.0
2006-09-15 03:48:00,2.36311,2.36325,2.36306,2.36307,43300000.0
2006-09-15 03:49:00,2.3628,2.36302,2.3627,2.36283,52000000.0
2006-09-15 03:50:00,2.36303,2.3631,2.36276,2.36294,41900000.0
2006-09-15 03:51:00,2.36318,2.36318,2.36296,2.36302,39900000.0
2006-09-15 03:52:00,2.36293,2.36293,2.36265,2.36287,30000000.0
2006-09-15 03:53:00,2.36288,2.36306,2.36287,2.36287,34900000.0
2006-09-15 03:54:00,2.36278,2.36293,2.3626,2.36281,24400000.0
2006-09-15 03:55:00,2.36267,2.36281,2.36248,2.36281,28900000.0
2006-09-15 03:56:00,2.36291,2.36291,2.36278,2.36278,16400000.0
2006-09-15 03:57:00,2.36288,2.36293,2.36285,2.3629,19800000.0
2006-09-15 03:58:00,2.36282,2.36297,2.3628,2.36297,24800000.0
2006-09-15 03:59:00,2.36275,2.36286,2.3626,2.36274,37600000.0
2006-09-15 04:00:00,2.36274,2.3628,2.36273,2.36275,38500000.0
2006-09-15 04:01:00,2.36279,2.36289,2.36262,2.3628,30500000.0
2006-09-15 04:02:00,2.3629,2.3629,2.3628,2.36282,16800000.0
2006-09-15 04:03:00,2.36289,2.36299,2.36289,2.36291,40500001.0
2006-09-15 04:04:00,2.36295,2.36305,2.36295,2.36305,21600000.0
2006-09-15 04:05:00,2.36263,2.36283,2.36263,2.36281,25600000.0
2006-09-15 04:06:00,2.36298,2.36299,2.36298,2.36299,8000000.0
2006-09-15 04:07:00,2.36297,2.36302,2.36284,2.363,23200000.0
2006-09-15 04:08:00,2.36304,2.36312,2.36288,2.36312,27300000.0
2006-09-15 04:09:00,2.36317,2.36324,2.36303,2.36305,40600000.0
2006-09-15 04:10:00,2.36304,2.36325,2.36294,2.36307,56200000.0
2006-09-15 04:11:00,2.36305,2.36305,2.36289,2.36296,23800000.0
2006-09-15 04:12:00,2.36289,2.36321,2.36288,2.36321,21100000.0
2006-09-15 04:13:00,2.36296,2.36297,2.36282,2.36286,44900000.0
2006-09-15 04:14:00,2.36289,2.3632,2.36289,2.36309,31100000.0
2006-09-15 04:15:00,2.36311,2.36327,2.36305,2.36305,25200000.0
2006-09-15 04:16:00,2.3633,2.3633,2.36306,2.36306,25400000.0
2006-09-15 04:17:00,2.36324,2.36341,2.36317,2.36317,45400001.0
2006-09-15 04:18:00,2.36342,2.3635,2.36335,2.36341,24700000.0
2006-09-15 04:19:00,2.36339,2.36347,2.36324,2.36341,20500000.0
2006-09-15 04:20:00,2.36325,2.36331,2.36313,2.3632,27800000.0
2006-09-15 04:21:00,2.3632,2.36345,2.36309,2.36345,28800000.0
2006-09-15 04:22:00,2.36352,2.36372,2.36344,2.36361,41300000.0
2006-09-15 04:23:00,2.36356,2.36356,2.36313,2.36333,20400000.0
2006-09-15 04:24:00,2.36359,2.36367,2.36348,2.36348,37900000.0
2006-09-15 04:25:00,2.36369,2.36373,2.36306,2.36306,24000000.0
2006-09-15 04:26:00,2.36308,2.36318,2.36303,2.36303,42900000.0
2006-09-15 04:27:00,2.36307,2.36314,2.36299,2.36299,15400000.0
2006-09-15 04:28:00,2.36302,2.36319,2.36288,2.36292,37200000.0
2006-09-15 04:29:00,2.36304,2.36304,2.36288,2.36291,25500000.0
2006-09-15 04:30:00,2.3629,2.36295,2.36273,2.36284,62700000.0
2006-09-15 04:31:00,2.36275,2.36284,2.3627,2.3627,34800000.0
2006-09-15 04:32:00,2.36273,2.36297,2.36266,2.3629,29600000.0
2006-09-15 04:33:00,2.36281,2.36282,2.36265,2.36282,14600000.0
2006-09-15 04:34:00,2.36262,2.36281,2.36237,2.36237,24500000.0
2006-09-15 04:35:00,2.36284,2.363,2.36269,2.36273,51800000.0
2006-09-15 04:36:00,2.36287,2.36292,2.36284,2.36284,18700000.0
2006-09-15 04:37:00,2.36287,2.36298,2.36279,2.36298,30800000.0
2006-09-15 04:38:00,2.3631,2.36331,2.36286,2.36331,33500000.0
2006-09-15 04:39:00,2.3631,2.36315,2.36294,2.36303,29200000.0
2006-09-15 04:40:00,2.36287,2.36319,2.36286,2.36319,29600000.0
2006-09-15 04:41:00,2.36312,2.36312,2.36295,2.36307,28200000.0
2006-09-15 04:42:00,2.36289,2.3634,2.36274,2.36326,28000000.0
2006-09-15 04:43:00,2.36299,2.36311,2.36286,2.36299,22100000.0
2006-09-15 04:44:00,2.36292,2.36292,2.36269,2.36269,18800000.0
2006-09-15 04:45:00,2.36281,2.36283,2.36275,2.36276,22400000.0
2006-09-15 04:46:00,2.36268,2.3628,2.36268,2.36277,21200000.0
2006-09-15 04:47:00,2.36273,2.36282,2.3627,2.36275,40400000.0
2006-09-15 04:48:00,2.36278,2.3628,2.3627,2.3627,13400000.0
2006-09-15 04:49:00,2.3629,2.3629,2.36258,2.36264,21500000.0
2006-09-15 04:50:00,2.3627,2.36282,2.3627,2.3628,15200000.0
2006-09-15 04:51:00,2.36285,2.36289,2.36274,2.36285,20800000.0
2006-09-15 04:52:00,2.36291,2.36293,2.36289,2.36289,25200000.0
2006-09-15 04:53:00,2.36295,2.36295,2.36279,2.36282,29100000.0
2006-09-15 04:54:00,2.36274,2.36287,2.36272,2.36278,19900000.0
2006-09-15 04:55:00,2.36294,2.36295,2.36272,2.36295,49499999.0
2006-09-15 04:56:00,2.36285,2.36285,2.36282,2.36282,17800000.0
2006-09-15 04:57:00,2.36273,2.36273,2.36248,2.36268,35000000.0
2006-09-15 04:58:00,2.36271,2.36289,2.36271,2.36289,14200000.0
2006-09-15 04:59:00,2.36273,2.36294,2.36257,2.36289,29700000.0
2006-09-15 05:00:00,2.36287,2.36287,2.36273,2.36285,47300000.0
2006-09-15 05:01:00,2.36314,2.36314,2.36238,2.36241,37300000.0
2006-09-15 05:02:00,2.36291,2.36302,2.36283,2.36298,26000000.0
2006-09-15 05:03:00,2.36303,2.36303,2.36297,2.36297,22400000.0
2006-09-15 05:04:00,2.36297,2.36305,2.36292,2.36298,50300000.0
2006-09-15 05:05:00,2.36304,2.36305,2.36294,2.36305,26900000.0
2006-09-15 05:06:00,2.36306,2.36306,2.36292,2.36292,19100000.0
2006-09-15 05:07:00,2.36299,2.36301,2.36299,2.36301,9600000.0
2006-09-15 05:08:00,2.36315,2.36318,2.36298,2.363,21200000.0
2006-09-15 05:09:00,2.36293,2.36308,2.36291,2.36301,28300000.0
2006-09-15 05:10:00,2.36295,2.36304,2.36294,2.36294,12600000.0
2006-09-15 05:11:00,2.363,2.36302,2.363,2.36301,14000000.0
2006-09-15 05:12:00,2.36322,2.3634,2.36322,2.36323,26400000.0
2006-09-15 05:13:00,2.36309,2.36328,2.36307,2.36323,23900000.0
2006-09-15 05:14:00,2.36319,2.36319,2.36306,2.36306,47100000.0
2006-09-15 05:15:00,2.36307,2.36308,2.36307,2.36308,27799999.0
2006-09-15 05:16:00,2.36277,2.36295,2.36265,2.36288,34500000.0
2006-09-15 05:17:00,2.36289,2.36314,2.36289,2.36296,31000000.0
2006-09-15 05:18:00,2.36282,2.36299,2.3628,2.36289,29800000.0
2006-09-15 05:19:00,2.36297,2.363,2.36281,2.36292,45000000.0
2006-09-15 05:20:00,2.36256,2.36258,2.36223,2.36257,53500000.0
2006-09-15 05:21:00,2.36251,2.36251,2.36244,2.36248,29700000.0
2006-09-15 05:22:00,2.36241,2.36252,2.3624,2.36241,30200000.0
2006-09-15 05:23:00,2.36235,2.36252,2.3623,2.36237,33100000.0
2006-09-15 05:24:00,2.36218,2.36218,2.36203,2.36204,33500000.0
2006-09-15 05:25:00,2.36224,2.36248,2.36222,2.36222,42200001.0
2006-09-15 05:26:00,2.36227,2.36241,2.3622,2.36231,26400000.0
2006-09-15 05:27:00,2.36225,2.3624,2.36222,2.3624,13000000.0
2006-09-15 05:28:00,2.36221,2.36221,2.3619,2.36195,25400000.0
2006-09-15 05:29:00,2.36173,2.36207,2.36173,2.36195,48300000.0
2006-09-15 05:30:00,2.3618,2.36199,2.36159,2.36199,33200000.0
2006-09-15 05:31:00,2.36168,2.36172,2.36159,2.36159,36900000.0
2006-09-15 05:32:00,2.36165,2.36194,2.36165,2.3618,24900000.0
2006-09-15 05:33:00,2.36199,2.36218,2.36199,2.36218,22100000.0
2006-09-15 05:34:00,2.36201,2.36208,2.36194,2.36201,24800000.0
2006-09-15 05:35:00,2.36214,2.36214,2.36193,2.36193,45400000.0
2006-09-15 05:36:00,2.36199,2.36225,2.36199,2.36204,46800000.0
2006-09-15 05:37:00,2.3621,2.3623,2.36205,2.36205,19200000.0
2006-09-15 05:38:00,2.36188,2.36206,2.36186,2.36194,16600000.0
2006-09-15 05:39:00,2.36185,2.36198,2.3618,2.36192,28200000.0
2006-09-15 05:40:00,2.36179,2.36206,2.36179,2.36185,29400000.0
2006-09-15 05:41:00,2.36203,2.36209,2.3618,2.3619,29500000.0
2006-09-15 05:42:00,2.36185,2.36196,2.36183,2.36186,39900000.0
2006-09-15 05:43:00,2.36188,2.36201,2.36185,2.36189,29000000.0
2006-09-15 05:44:00,2.36189,2.36194,2.36181,2.36193,45000000.0
2006-09-15 05:45:00,2.36189,2.36189,2.36152,2.36155,22400000.0
2006-09-15 05:46:00,2.36173,2.36183,2.36165,2.36165,24000000.0
2006-09-15 05:47:00,2.36166,2.36177,2.36165,2.36177,25700000.0
2006-09-15 05:48:00,2.36165,2.36165,2.3613,2.36152,42900000.0
2006-09-15 05:49:00,2.36161,2.36186,2.36157,2.36186,33100000.0
2006-09-15 05:50:00,2.36173,2.36182,2.36173,2.36182,8600000.0
2006-09-15 05:51:00,2.36195,2.36195,2.36156,2.36167,31600000.0
2006-09-15 05:52:00,2.36164,2.36191,2.36162,2.36191,36900000.0
2006-09-15 05:53:00,2.36183,2.362,2.36183,2.362,41600001.0
2006-09-15 05:54:00,2.36182,2.36184,2.36157,2.36184,25000000.0
2006-09-15 05:55:00,2.36181,2.36197,2.36179,2.3619,36800000.0
2006-09-15 05:56:00,2.36177,2.36194,2.36158,2.3616,42400000.0
2006-09-15 05:57:00,2.36181,2.36189,2.36165,2.36185,21200000.0
2006-09-15 05:58:00,2.36177,2.36203,2.36177,2.36182,36100000.0
2006-09-15 05:59:00,2.36188,2.36195,2.3618,2.36195,26200000.0
2006-09-15 06:00:00,2.36185,2.36195,2.3618,2.36185,37600000.0
2006-09-15 06:01:00,2.36191,2.36191,2.36174,2.36174,14400000.0
2006-09-15 06:02:00,2.36157,2.36193,2.36157,2.36189,30300000.0
2006-09-15 06:03:00,2.36191,2.362,2.36189,2.362,30900000.0
2006-09-15 06:04:00,2.36212,2.36219,2.36208,2.3621,30000000.0
2006-09-15 06:05:00,2.36194,2.36213,2.36183,2.36213,47700000.0
2006-09-15 06:06:00,2.3622,2.3623,2.36188,2.36188,56500000.0
2006-09-15 06:07:00,2.36181,2.36196,2.3618,2.3618,45999999.0
2006-09-15 06:08:00,2.36193,2.36203,2.36174,2.3619,43300000.0
2006-09-15 06:09:00,2.36205,2.36227,2.36203,2.36203,18400000.0
2006-09-15 06:10:00,2.36202,2.36217,2.36196,2.36217,32900000.0
2006-09-15 06:11:00,2.36209,2.36225,2.36205,2.36205,27200000.0
2006-09-15 06:12:00,2.3621,2.36233,2.3621,2.36223,27700000.0
2006-09-15 06:13:00,2.36226,2.36251,2.36216,2.3624,39900000.0
2006-09-15 06:14:00,2.36235,2.36257,2.36235,2.36239,19100000.0
2006-09-15 06:15:00,2.36245,2.36251,2.36231,2.36237,37500000.0
2006-09-15 06:16:00,2.3625,2.36252,2.36223,2.36252,23400000.0
2006-09-15 06:17:00,2.36268,2.36273,2.36228,2.36261,69500000.0
2006-09-15 06:18:00,2.36257,2.36257,2.36224,2.3623,19500000.0
2006-09-15 06:19:00,2.36226,2.36247,2.36226,2.36236,27200000.0
2006-09-15 06:20:00,2.36248,2.36248,2.36231,2.36242,26600000.0
2006-09-15 06:21:00,2.36223,2.36254,2.36208,2.36237,35400000.0
2006-09-15 06:22:00,2.36245,2.36251,2.36236,2.36251,55699999.0
2006-09-15 06:23:00,2.36255,2.36255,2.36187,2.36187,40700001.0
2006-09-15 06:24:00,2.36228,2.36247,2.36224,2.36243,26600000.0
2006-09-15 06:25:00,2.36216,2.36259,2.36213,2.36248,19000000.0
2006-09-15 06:26:00,2.36262,2.36262,2.36245,2.36245,24000000.0
2006-09-15 06:27:00,2.3625,2.36253,2.3625,2.3625,26600000.0
2006-09-15 06:28:00,2.36255,2.36261,2.36248,2.36257,28200000.0
2006-09-15 06:29:00,2.36244,2.36269,2.36236,2.36236,33100000.0
2006-09-15 06:30:00,2.36247,2.36265,2.3623,2.36247,38500000.0
2006-09-15 06:31:00,2.36239,2.36254,2.36217,2.36239,43600000.0
2006-09-15 06:32:00,2.36241,2.36256,2.36216,2.36232,28400000.0
2006-09-15 06:33:00,2.36221,2.36221,2.36202,2.36205,38200000.0
2006-09-15 06:34:00,2.36217,2.36226,2.36214,2.36224,43700000.0
2006-09-15 06:35:00,2.36223,2.36252,2.36205,2.36252,47800000.0
2006-09-15 06:36:00,2.36238,2.36274,2.36238,2.36256,59500000.0
2006-09-15 06:37:00,2.36251,2.36259,2.36244,2.36259,19900000.0
2006-09-15 06:38:00,2.36242,2.36248,2.36214,2.36216,71000000.0
2006-09-15 06:39:00,2.36225,2.36238,2.36217,2.36217,9600000.0
2006-09-15 06:40:00,2.36227,2.36227,2.36217,2.36217,17100000.0
2006-09-15 06:41:00,2.36217,2.36217,2.36191,2.36199,34000000.0
2006-09-15 06:42:00,2.36217,2.36235,2.36205,2.36235,25000000.0
2006-09-15 06:43:00,2.36245,2.36245,2.36226,2.36235,18600000.0
2006-09-15 06:44:00,2.3623,2.36246,2.36227,2.36238,47900001.0
2006-09-15 06:45:00,2.3623,2.36264,2.3623,2.36255,24100000.0
2006-09-15 06:46:00,2.3626,2.3626,2.36239,2.36255,41900000.0
2006-09-15 06:47:00,2.36253,2.36253,2.36233,2.36233,22700000.0
2006-09-15 06:48:00,2.36228,2.36232,2.36213,2.36225,22500000.0
2006-09-15 06:49:00,2.36221,2.36235,2.36215,2.36215,30600000.0
2006-09-15 06:50:00,2.36208,2.36225,2.36199,2.36199,46200000.0
2006-09-15 06:51:00,2.3622,2.36223,2.36176,2.36193,75600000.0
2006-09-15 06:52:00,2.36173,2.36198,2.36168,2.36196,35800000.0
2006-09-15 06:53:00,2.36195,2.36217,2.36195,2.36204,23200000.0
2006-09-15 06:54:00,2.36211,2.36219,2.36196,2.36216,43700000.0
2006-09-15 06:55:00,2.36218,2.36221,2.36206,2.36208,17400000.0
2006-09-15 06:56:00,2.3622,2.3622,2.362,2.362,13500000.0
2006-09-15 06:57:00,2.3621,2.3621,2.36189,2.36198,26000000.0
2006-09-15 06:58:00,2.36185,2.36205,2.36179,2.36188,38800000.0
2006-09-15 06:59:00,2.36183,2.36209,2.36173,2.36209,57400001.0
2006-09-15 07:00:00,2.36211,2.36242,2.36211,2.36216,28300000.0
2006-09-15 07:01:00,2.36214,2.36221,2.36214,2.36221,3200000.0
2006-09-15 07:02:00,2.36232,2.36252,2.36232,2.36252,21600000.0
2006-09-15 07:03:00,2.36238,2.3625,2.36217,2.36236,17000000.0
2006-09-15 07:04:00,2.36227,2.36234,2.36212,2.36215,50900000.0
2006-09-15 07:05:00,2.36263,2.36272,2.36182,2.36182,38600000.0
2006-09-15 07:06:00,2.36215,2.36225,2.36215,2.36215,18400000.0
2006-09-15 07:07:00,2.36214,2.36237,2.3621,2.36236,48600000.0
2006-09-15 07:08:00,2.36241,2.36265,2.36241,2.36255,32900000.0
2006-09-15 07:09:00,2.36257,2.36267,2.3625,2.36267,18600000.0
2006-09-15 07:10:00,2.36239,2.3627,2.36239,2.36245,16400000.0
2006-09-15 07:11:00,2.36233,2.36239,2.36233,2.36237,17000000.0
2006-09-15 07:12:00,2.36225,2.3623,2.36225,2.3623,36300000.0
2006-09-15 07:13:00,2.36225,2.36235,2.3622,2.36235,39500000.0
2006-09-15 07:14:00,2.36225,2.36242,2.36225,2.3623,23400000.0
2006-09-15 07:15:00,2.36239,2.36239,2.36205,2.36219,54600001.0
2006-09-15 07:16:00,2.36229,2.36229,2.36224,2.36226,18800000.0
2006-09-15 07:17:00,2.36211,2.36276,2.36211,2.36276,22200000.0
2006-09-15 07:18:00,2.36297,2.36297,2.36268,2.36279,31800000.0
2006-09-15 07:19:00,2.36273,2.3628,2.36259,2.36263,34000000.0
2006-09-15 07:20:00,2.36259,2.36282,2.36258,2.36276,51500000.0
2006-09-15 07:21:00,2.36267,2.36293,2.36266,2.36281,40800000.0
2006-09-15 07:22:00,2.36281,2.36304,2.3628,2.3628,13600000.0
2006-09-15 07:23:00,2.36298,2.36308,2.36287,2.36293,47700000.0
2006-09-15 07:24:00,2.36297,2.36297,2.36267,2.3628,58200000.0
2006-09-15 07:25:00,2.36276,2.36291,2.36267,2.36269,27900000.0
2006-09-15 07:26:00,2.36267,2.36288,2.36267,2.36275,36600000.0
2006-09-15 07:27:00,2.36233,2.36266,2.36227,2.36244,33300000.0
2006-09-15 07:28:00,2.36272,2.36272,2.36258,2.36259,8600000.0
2006-09-15 07:29:00,2.36267,2.36299,2.36267,2.36296,23300000.0
2006-09-15 07:30:00,2.36291,2.36291,2.36251,2.36253,21800000.0
2006-09-15 07:31:00,2.36249,2.36256,2.36237,2.3625,49800000.0
2006-09-15 07:32:00,2.36268,2.3627,2.36248,2.3627,38500000.0
2006-09-15 07:33:00,2.36272,2.36276,2.36265,2.36276,11200000.0
2006-09-15 07:34:00,2.36257,2.36291,2.36257,2.36273,58000000.0
2006-09-15 07:35:00,2.36282,2.36285,2.36275,2.36275,16600000.0
2006-09-15 07:36:00,2.36271,2.36287,2.36265,2.36281,35200000.0
2006-09-15 07:37:00,2.36276,2.36276,2.36262,2.36272,29000000.0
2006-09-15 07:38:00,2.36287,2.36307,2.36284,2.36307,28400000.0
2006-09-15 07:39:00,2.36297,2.36314,2.36284,2.36314,15600000.0
2006-09-15 07:40:00,2.36298,2.3631,2.3629,2.3629,12400000.0
2006-09-15 07:41:00,2.36285,2.36306,2.36285,2.36287,18300000.0
2006-09-15 07:42:00,2.36284,2.36297,2.36272,2.36297,23800000.0
2006-09-15 07:43:00,2.36293,2.36311,2.36293,2.36295,21100000.0
2006-09-15 07:44:00,2.36294,2.36308,2.36288,2.36292,32500000.0
2006-09-15 07:45:00,2.36286,2.36314,2.36286,2.36298,36200000.0
2006-09-15 07:46:00,2.36306,2.36306,2.36275,2.36294,52900000.0
2006-09-15 07:47:00,2.36288,2.36288,2.36245,2.36253,44500000.0
2006-09-15 07:48:00,2.36238,2.36244,2.36238,2.36244,5000000.0
2006-09-15 07:49:00,2.36234,2.36234,2.36179,2.3619,24100000.0
2006-09-15 07:50:00,2.36183,2.36195,2.36157,2.36157,35700000.0
2006-09-15 07:51:00,2.3615,2.3622,2.3615,2.36215,52700000.0
2006-09-15 07:52:00,2.36229,2.36229,2.3618,2.36186,28700000.0
2006-09-15 07:53:00,2.36206,2.36222,2.36206,2.36215,24900000.0
2006-09-15 07:54:00,2.36185,2.36216,2.36177,2.36196,27900000.0
2006-09-15 07:55:00,2.36193,2.36193,2.36153,2.36156,23200000.0
2006-09-15 07:56:00,2.3618,2.36214,2.3618,2.36193,41200000.0
2006-09-15 07:57:00,2.36187,2.36205,2.36187,2.362,38200000.0
2006-09-15 07:58:00,2.3621,2.36248,2.3621,2.36243,29100000.0
2006-09-15 07:59:00,2.3625,2.36269,2.36247,2.36248,37800000.0
2006-09-15 08:00:00,2.36273,2.363,2.36258,2.36258,33100000.0
2006-09-15 08:01:00,2.3627,2.36286,2.3626,2.36286,47000000.0
2006-09-15 08:02:00,2.36274,2.3629,2.36266,2.36277,28100000.0
2006-09-15 08:03:00,2.36267,2.36297,2.36267,2.36297,29400000.0
2006-09-15 08:04:00,2.36287,2.36294,2.36269,2.36272,48100000.0
2006-09-15 08:05:00,2.36278,2.36305,2.36271,2.36286,16800000.0
2006-09-15 08:06:00,2.36303,2.36316,2.36298,2.3631,63700000.0
2006-09-15 08:07:00,2.36326,2.36327,2.36306,2.36306,49800000.0
2006-09-15 08:08:00,2.36314,2.36318,2.36305,2.36308,35200000.0
2006-09-15 08:09:00,2.36309,2.36325,2.36302,2.36319,35600000.0
2006-09-15 08:10:00,2.36314,2.36333,2.3631,2.36326,40400000.0
2006-09-15 08:11:00,2.36341,2.36366,2.36331,2.36341,44900000.0
2006-09-15 08:12:00,2.36339,2.36348,2.36335,2.36338,21600000.0
2006-09-15 08:13:00,2.36334,2.36334,2.36303,2.36305,32800000.0
2006-09-15 08:14:00,2.36331,2.36345,2.36324,2.36324,41600000.0
2006-09-15 08:15:00,2.3634,2.3634,2.36322,2.36336,21800000.0
2006-09-15 08:16:00,2.36336,2.36344,2.36332,2.36332,20800000.0
2006-09-15 08:17:00,2.36348,2.36361,2.36334,2.36338,29500000.0
2006-09-15 08:18:00,2.36348,2.36348,2.36318,2.36318,16400000.0
2006-09-15 08:19:00,2.36329,2.36374,2.36329,2.36374,26300000.0
2006-09-15 08:20:00,2.36357,2.36357,2.36337,2.36346,35500000.0
2006-09-15 08:21:00,2.36337,2.36349,2.36337,2.36347,40300000.0
2006-09-15 08:22:00,2.36336,2.36338,2.36313,2.36313,25500000.0
2006-09-15 08:23:00,2.36318,2.3632,2.36304,2.36307,27400000.0
2006-09-15 08:24:00,2.36304,2.36327,2.36303,2.36311,51500000.0
2006-09-15 08:25:00,2.36335,2.3634,2.36335,2.3634,7200000.0
2006-09-15 08:26:00,2.3637,2.36391,2.36369,2.36386,28200000.0
2006-09-15 08:27:00,2.36398,2.36413,2.36384,2.36398,39100000.0
2006-09-15 08:28:00,2.364,2.36416,2.36387,2.36393,36600000.0
2006-09-15 08:29:00,2.36386,2.36409,2.36382,2.36409,19000000.0
2006-09-15 08:30:00,2.36388,2.36411,2.3638,2.36395,27400000.0
2006-09-15 08:31:00,2.36408,2.36419,2.36386,2.36403,63100000.0
2006-09-15 08:32:00,2.36391,2.36391,2.36366,2.36371,34500000.0
2006-09-15 08:33:00,2.36381,2.36385,2.36369,2.36385,21400000.0
2006-09-15 08:34:00,2.36389,2.36403,2.36389,2.36395,34700000.0
2006-09-15 08:35:00,2.36391,2.36397,2.36373,2.36397,32300000.0
2006-09-15 08:36:00,2.36399,2.36406,2.36378,2.36392,34100000.0
2006-09-15 08:37:00,2.36382,2.3639,2.36358,2.36363,24400000.0
2006-09-15 08:38:00,2.36373,2.3639,2.36365,2.36382,28000000.0
2006-09-15 08:39:00,2.36372,2.36386,2.36363,2.36371,50300000.0
2006-09-15 08:40:00,2.36335,2.36369,2.36316,2.36335,41000000.0
2006-09-15 08:41:00,2.36332,2.36363,2.36324,2.36363,25400000.0
2006-09-15 08:42:00,2.36362,2.36368,2.36353,2.36365,42600000.0
2006-09-15 08:43:00,2.36376,2.36398,2.36366,2.36369,38400000.0
2006-09-15 08:44:00,2.36356,2.36356,2.36331,2.36355,20400000.0
2006-09-15 08:45:00,2.36354,2.36359,2.36312,2.36321,22000000.0
2006-09-15 08:46:00,2.36315,2.36315,2.36288,2.36292,18900000.0
2006-09-15 08:47:00,2.36304,2.36304,2.36262,2.36262,40400000.0
2006-09-15 08:48:00,2.36275,2.36295,2.36275,2.36295,8800000.0
2006-09-15 08:49:00,2.36326,2.36328,2.36304,2.36318,25000000.0
2006-09-15 08:50:00,2.36285,2.36305,2.36284,2.36305,33600000.0
2006-09-15 08:51:00,2.36315,2.36341,2.36306,2.3631,40199999.0
2006-09-15 08:52:00,2.36321,2.36334,2.3631,2.3632,24600000.0
2006-09-15 08:53:00,2.36306,2.36323,2.36304,2.36313,26700000.0
2006-09-15 08:54:00,2.36322,2.36339,2.36322,2.36335,35900000.0
2006-09-15 08:55:00,2.36337,2.36337,2.36302,2.36302,19300000.0
2006-09-15 08:56:00,2.36332,2.3637,2.36332,2.36342,26300000.0
2006-09-15 08:57:00,2.36323,2.36323,2.36285,2.36312,45200000.0
2006-09-15 08:58:00,2.36311,2.36312,2.36283,2.36302,49200000.0
2006-09-15 08:59:00,2.36329,2.36329,2.36289,2.36319,41500000.0
2006-09-15 09:00:00,2.36315,2.36331,2.36307,2.36331,31100000.0
2006-09-15 09:01:00,2.36363,2.3637,2.36323,2.36335,34400000.0
2006-09-15 09:02:00,2.36322,2.36344,2.36293,2.36293,37100000.0
2006-09-15 09:03:00,2.36295,2.36295,2.3618,2.3618,48900000.0
2006-09-15 09:04:00,2.36231,2.36239,2.36196,2.36238,42000000.0
2006-09-15 09:05:00,2.3626,2.3631,2.3626,2.36301,32700000.0
2006-09-15 09:06:00,2.36296,2.36343,2.36296,2.36343,25500000.0
2006-09-15 09:07:00,2.36379,2.36384,2.36352,2.36373,32500000.0
2006-09-15 09:08:00,2.36376,2.36392,2.36352,2.36392,44800000.0
2006-09-15 09:09:00,2.36376,2.36402,2.36372,2.36393,32800000.0
2006-09-15 09:10:00,2.36402,2.36408,2.36372,2.364,22500000.0
2006-09-15 09:11:00,2.3639,2.36405,2.36374,2.36393,33200000.0
2006-09-15 09:12:00,2.36411,2.36411,2.36394,2.36398,44800000.0
2006-09-15 09:13:00,2.36414,2.36452,2.36403,2.36403,29000000.0
2006-09-15 09:14:00,2.36416,2.36481,2.36416,2.36475,32800000.0
2006-09-15 09:15:00,2.36493,2.36516,2.36472,2.36509,34600000.0
2006-09-15 09:16:00,2.36481,2.36509,2.36481,2.36494,21400000.0
2006-09-15 09:17:00,2.36512,2.36512,2.3647,2.3647,24200000.0
2006-09-15 09:18:00,2.36471,2.36527,2.36471,2.36502,23100000.0
2006-09-15 09:19:00,2.36482,2.36482,2.36455,2.36455,23900000.0
2006-09-15 09:20:00,2.36435,2.36479,2.36427,2.36468,29100000.0
2006-09-15 09:21:00,2.36473,2.36509,2.36468,2.36509,39500000.0
2006-09-15 09:22:00,2.36504,2.36504,2.36466,2.36471,46000000.0
2006-09-15 09:23:00,2.36489,2.36489,2.36455,2.36475,20000000.0
2006-09-15 09:24:00,2.36453,2.36466,2.3645,2.36458,39800000.0
2006-09-15 09:25:00,2.36457,2.36461,2.36432,2.36434,34100000.0
2006-09-15 09:26:00,2.3645,2.36462,2.36433,2.36433,40000000.0
2006-09-15 09:27:00,2.36433,2.36464,2.36428,2.36432,31200000.0
2006-09-15 09:28:00,2.36429,2.36479,2.36429,2.36457,86500001.0
2006-09-15 09:29:00,2.36438,2.36468,2.36428,2.36468,45100000.0
2006-09-15 09:30:00,2.36429,2.36457,2.36408,2.36408,29000000.0
2006-09-15 09:31:00,2.36428,2.36428,2.36386,2.36386,20500000.0
2006-09-15 09:32:00,2.36395,2.36408,2.36395,2.36396,41600000.0
2006-09-15 09:33:00,2.36401,2.36409,2.36339,2.36339,18100000.0
2006-09-15 09:34:00,2.3636,2.36364,2.36346,2.36364,30800000.0
2006-09-15 09:35:00,2.36365,2.36371,2.36348,2.36358,29800000.0
2006-09-15 09:36:00,2.36366,2.36391,2.36354,2.36385,31600000.0
2006-09-15 09:37:00,2.364,2.36406,2.36374,2.36374,13800000.0
2006-09-15 09:38:00,2.36436,2.36588,2.36436,2.36588,20400000.0
2006-09-15 09:39:00,2.36545,2.36584,2.36522,2.36578,54000000.0
2006-09-15 09:40:00,2.36574,2.36574,2.36546,2.36549,21600000.0
2006-09-15 09:41:00,2.36542,2.36589,2.36534,2.36589,11800000.0
2006-09-15 09:42:00,2.36578,2.36672,2.36578,2.36662,33700000.0
2006-09-15 09:43:00,2.36666,2.36671,2.36618,2.36618,13800000.0
2006-09-15 09:44:00,2.366,2.36623,2.36589,2.36623,42300000.0
2006-09-15 09:45:00,2.36629,2.36677,2.36629,2.36648,34000000.0
2006-09-15 09:46:00,2.36672,2.36683,2.36619,2.36642,42000000.0
2006-09-15 09:47:00,2.36622,2.36629,2.3659,2.36602,40500000.0
2006-09-15 09:48:00,2.36608,2.36642,2.36608,2.36622,37500000.0
2006-09-15 09:49:00,2.36637,2.36642,2.36619,2.36641,54499999.0
2006-09-15 09:50:00,2.36644,2.36644,2.3661,2.36628,27700000.0
2006-09-15 09:51:00,2.36668,2.36668,2.36633,2.36633,29800000.0
2006-09-15 09:52:00,2.3664,2.36645,2.36617,2.36635,59500000.0
2006-09-15 09:53:00,2.36625,2.36635,2.36612,2.36635,49100000.0
2006-09-15 09:54:00,2.36637,2.36667,2.36637,2.36644,14800000.0
2006-09-15 09:55:00,2.3665,2.36703,2.36637,2.36694,60100000.0
2006-09-15 09:56:00,2.367,2.36712,2.36673,2.3669,25700000.0
2006-09-15 09:57:00,2.36684,2.36694,2.36664,2.36676,30900000.0
2006-09-15 09:58:00,2.36683,2.36694,2.36675,2.3668,29200000.0
2006-09-15 09:59:00,2.36688,2.36688,2.36646,2.36661,37400000.0
2006-09-15 10:00:00,2.36657,2.36681,2.36656,2.36656,23300000.0
2006-09-15 10:01:00,2.36665,2.36665,2.36642,2.36642,20800000.0
2006-09-15 10:02:00,2.36641,2.36641,2.36606,2.36617,30000000.0
2006-09-15 10:03:00,2.36616,2.36631,2.36605,2.36618,15800000.0
2006-09-15 10:04:00,2.36636,2.36652,2.36615,2.36651,56200000.0
2006-09-15 10:05:00,2.3664,2.3664,2.36622,2.36626,29300000.0
2006-09-15 10:06:00,2.36627,2.36649,2.36623,2.36623,35900000.0
2006-09-15 10:07:00,2.36632,2.36638,2.366,2.366,45400000.0
2006-09-15 10:08:00,2.36591,2.36632,2.36591,2.36632,33500000.0
2006-09-15 10:09:00,2.36632,2.36636,2.3661,2.3661,27800000.0
2006-09-15 10:10:00,2.36617,2.36617,2.36596,2.36603,34500000.0
2006-09-15 10:11:00,2.3658,2.36608,2.3658,2.36608,25200000.0
2006-09-15 10:12:00,2.36594,2.36612,2.3658,2.36604,30300000.0
2006-09-15 10:13:00,2.36587,2.36599,2.36568,2.36599,29000000.0
2006-09-15 10:14:00,2.36587,2.36596,2.36574,2.36577,52400000.0
2006-09-15 10:15:00,2.36596,2.36604,2.36573,2.36575,17100000.0
2006-09-15 10:16:00,2.36573,2.366,2.36572,2.36573,33900000.0
2006-09-15 10:17:00,2.36557,2.36557,2.36477,2.36503,51500000.0
2006-09-15 10:18:00,2.36506,2.36566,2.36506,2.36566,19100000.0
2006-09-15 10:19:00,2.36577,2.36584,2.36548,2.36551,31800000.0
2006-09-15 10:20:00,2.36564,2.36579,2.36541,2.36541,24800000.0
2006-09-15 10:21:00,2.36558,2.36588,2.36558,2.36581,24400000.0
2006-09-15 10:22:00,2.36594,2.36611,2.36571,2.36609,50100000.0
2006-09-15 10:23:00,2.36589,2.36606,2.36578,2.366,50600000.0
2006-09-15 10:24:00,2.36603,2.36618,2.366,2.36618,35900000.0
2006-09-15 10:25:00,2.36607,2.36607,2.36575,2.36596,41600000.0
2006-09-15 10:26:00,2.36573,2.36603,2.36573,2.36603,25100000.0
2006-09-15 10:27:00,2.36596,2.36603,2.36568,2.3659,43600000.0
2006-09-15 10:28:00,2.36583,2.366,2.36565,2.36565,30300000.0
2006-09-15 10:29:00,2.36584,2.36592,2.36557,2.36592,36200000.0
2006-09-15 10:30:00,2.3658,2.36597,2.36573,2.36584,25600000.0
2006-09-15 10:31:00,2.36572,2.36589,2.36562,2.36579,50300000.0
2006-09-15 10:32:00,2.36571,2.36586,2.36558,2.36586,34600000.0
2006-09-15 10:33:00,2.36576,2.36583,2.36528,2.36528,54900000.0
2006-09-15 10:34:00,2.36564,2.36579,2.36549,2.36549,29000000.0
2006-09-15 10:35:00,2.36543,2.36566,2.3653,2.36543,25200000.0
2006-09-15 10:36:00,2.36552,2.36566,2.36543,2.36543,44000000.0
2006-09-15 10:37:00,2.36558,2.36569,2.36549,2.36552,35000000.0
2006-09-15 10:38:00,2.36546,2.36564,2.36518,2.36536,22600000.0
2006-09-15 10:39:00,2.3654,2.36572,2.3654,2.36564,34500000.0
2006-09-15 10:40:00,2.36568,2.36568,2.36532,2.3656,37500000.0
2006-09-15 10:41:00,2.3657,2.36626,2.3657,2.36618,41700000.0
2006-09-15 10:42:00,2.36603,2.36671,2.36603,2.36665,52000000.0
2006-09-15 10:43:00,2.36664,2.36694,2.36653,2.36694,38500000.0
2006-09-15 10:44:00,2.36678,2.36697,2.36672,2.36672,44100000.0
2006-09-15 10:45:00,2.36695,2.36701,2.36685,2.367,30400000.0
2006-09-15 10:46:00,2.36695,2.36716,2.36667,2.36667,38700000.0
2006-09-15 10:47:00,2.36673,2.36686,2.36667,2.36667,31400000.0
2006-09-15 10:48:00,2.36684,2.36702,2.36673,2.36702,37100000.0
2006-09-15 10:49:00,2.36715,2.36725,2.36704,2.36708,26700000.0
2006-09-15 10:50:00,2.36686,2.36692,2.3667,2.36692,30500000.0
2006-09-15 10:51:00,2.36695,2.36726,2.36692,2.36706,18100000.0
2006-09-15 10:52:00,2.36718,2.36725,2.36701,2.36718,33100000.0
2006-09-15 10:53:00,2.36713,2.36713,2.36684,2.36684,26100000.0
2006-09-15 10:54:00,2.36697,2.3673,2.36697,2.36702,22700000.0
2006-09-15 10:55:00,2.36725,2.36725,2.36682,2.367,54900000.0
2006-09-15 10:56:00,2.36701,2.36724,2.36691,2.36702,22200000.0
2006-09-15 10:57:00,2.36695,2.36695,2.36658,2.36665,48900000.0
2006-09-15 10:58:00,2.36662,2.36695,2.36642,2.36642,43700000.0
2006-09-15 10:59:00,2.36639,2.36681,2.36626,2.36632,50600000.0
2006-09-15 11:00:00,2.36638,2.36668,2.36621,2.36668,61500000.0
2006-09-15 11:01:00,2.36655,2.36668,2.3664,2.36651,46900000.0
2006-09-15 11:02:00,2.36651,2.36672,2.36639,2.36672,39400000.0
2006-09-15 11:03:00,2.36648,2.36664,2.36639,2.36652,35000000.0
2006-09-15 11:04:00,2.36641,2.36653,2.36629,2.3665,18100000.0
2006-09-15 11:05:00,2.36646,2.3665,2.36617,2.36625,46900000.0
2006-09-15 11:06:00,2.36645,2.36647,2.36613,2.36647,41800000.0
2006-09-15 11:07:00,2.36635,2.36642,2.36618,2.36642,43300000.0
2006-09-15 11:08:00,2.36603,2.3664,2.36603,2.36612,47300000.0
2006-09-15 11:09:00,2.36625,2.36638,2.36611,2.36611,13800000.0
2006-09-15 11:10:00,2.36605,2.3663,2.36596,2.36597,33100000.0
2006-09-15 11:11:00,2.36608,2.36615,2.36575,2.36603,27700000.0
2006-09-15 11:12:00,2.36609,2.36615,2.36584,2.36615,45200000.0
2006-09-15 11:13:00,2.36608,2.36623,2.36604,2.36614,31500000.0
2006-09-15 11:14:00,2.3662,2.3662,2.36588,2.36595,45800000.0
2006-09-15 11:15:00,2.36597,2.36608,2.36573,2.36601,38000000.0
2006-09-15 11:16:00,2.3658,2.366,2.36571,2.366,37600000.0
2006-09-15 11:17:00,2.36617,2.36617,2.36593,2.36593,23200000.0
2006-09-15 11:18:00,2.36595,2.36599,2.36585,2.36596,29000000.0
2006-09-15 11:19:00,2.36582,2.36582,2.36555,2.36565,20400000.0
2006-09-15 11:20:00,2.36575,2.36585,2.36567,2.36575,57000000.0
2006-09-15 11:21:00,2.36563,2.36582,2.36557,2.3657,34200000.0
2006-09-15 11:22:00,2.36547,2.36565,2.36521,2.36527,37600000.0
2006-09-15 11:23:00,2.36525,2.36537,2.3651,2.3651,71600001.0
2006-09-15 11:24:00,2.36519,2.36519,2.36482,2.36508,39800000.0
2006-09-15 11:25:00,2.36513,2.36532,2.36506,2.36514,45700000.0
2006-09-15 11:26:00,2.36516,2.36518,2.36497,2.36497,18200000.0
2006-09-15 11:27:00,2.36494,2.36517,2.36494,2.3651,29200000.0
2006-09-15 11:28:00,2.36525,2.36546,2.36483,2.36546,65400000.0
2006-09-15 11:29:00,2.36556,2.36556,2.36501,2.36501,37900000.0
2006-09-15 11:30:00,2.36513,2.36521,2.36488,2.36499,31400000.0
2006-09-15 11:31:00,2.36491,2.36505,2.3648,2.36505,36600000.0
2006-09-15 11:32:00,2.3647,2.3647,2.36436,2.36455,43000000.0
2006-09-15 11:33:00,2.36453,2.36456,2.3641,2.3641,39500000.0
2006-09-15 11:34:00,2.36443,2.36444,2.36414,2.36419,39000000.0
2006-09-15 11:35:00,2.36416,2.36437,2.36406,2.36406,29900000.0
2006-09-15 11:36:00,2.36402,2.36419,2.36385,2.36403,35300000.0
2006-09-15 11:37:00,2.364,2.36412,2.36394,2.36394,24400000.0
2006-09-15 11:38:00,2.36412,2.36442,2.36404,2.36432,40500000.0
2006-09-15 11:39:00,2.36434,2.36436,2.36415,2.36427,57900000.0
2006-09-15 11:40:00,2.36411,2.36429,2.36411,2.36423,42900000.0
2006-09-15 11:41:00,2.36402,2.36454,2.36402,2.36453,64700000.0
2006-09-15 11:42:00,2.36424,2.36431,2.36402,2.36409,35000000.0
2006-09-15 11:43:00,2.36398,2.36412,2.36398,2.36398,54800000.0
2006-09-15 11:44:00,2.36397,2.36415,2.36391,2.36415,17200000.0
2006-09-15 11:45:00,2.36417,2.36448,2.36417,2.36445,34400000.0
2006-09-15 11:46:00,2.36441,2.36483,2.36441,2.36469,26400000.0
2006-09-15 11:47:00,2.36481,2.36481,2.36452,2.36459,20000000.0
2006-09-15 11:48:00,2.3645,2.36455,2.36397,2.36397,33000000.0
2006-09-15 11:49:00,2.364,2.36423,2.36391,2.36404,34900000.0
2006-09-15 11:50:00,2.36396,2.36408,2.36393,2.36397,23900000.0
2006-09-15 11:51:00,2.36412,2.36412,2.36389,2.36392,59100000.0
2006-09-15 11:52:00,2.36389,2.36389,2.36317,2.36334,20200000.0
2006-09-15 11:53:00,2.36335,2.36385,2.36335,2.36385,26300000.0
2006-09-15 11:54:00,2.36403,2.36428,2.3638,2.3642,44900000.0
2006-09-15 11:55:00,2.36418,2.36418,2.36388,2.36392,59699999.0
2006-09-15 11:56:00,2.36399,2.36418,2.36391,2.36418,40300000.0
2006-09-15 11:57:00,2.36448,2.36451,2.36404,2.36432,62600000.0
2006-09-15 11:58:00,2.3643,2.3643,2.36397,2.36403,36100000.0
2006-09-15 11:59:00,2.36409,2.36445,2.36401,2.36445,40500001.0
2006-09-15 12:00:00,2.36451,2.3647,2.36444,2.36461,45700000.0
2006-09-15 12:01:00,2.3647,2.36515,2.3647,2.36515,43400000.0
2006-09-15 12:02:00,2.36515,2.36515,2.36437,2.36437,21000000.0
2006-09-15 12:03:00,2.3644,2.36522,2.3644,2.36522,45800000.0
2006-09-15 12:04:00,2.36521,2.36521,2.36492,2.36503,30000000.0
2006-09-15 12:05:00,2.36518,2.36552,2.36509,2.36544,33500000.0
2006-09-15 12:06:00,2.36551,2.36573,2.36529,2.36573,24600000.0
2006-09-15 12:07:00,2.36582,2.36651,2.36573,2.36638,36100000.0
2006-09-15 12:08:00,2.36643,2.3665,2.36623,2.36623,12800000.0
2006-09-15 12:09:00,2.36643,2.36652,2.36633,2.36647,48100000.0
2006-09-15 12:10:00,2.36649,2.36676,2.36641,2.36664,32000000.0
2006-09-15 12:11:00,2.3666,2.3666,2.3664,2.36646,15800000.0
2006-09-15 12:12:00,2.36671,2.36687,2.36658,2.36679,35800000.0
2006-09-15 12:13:00,2.36698,2.36742,2.36698,2.3672,23800000.0
2006-09-15 12:14:00,2.36725,2.36725,2.36689,2.36705,54200000.0
2006-09-15 12:15:00,2.36695,2.36708,2.36666,2.3667,50300000.0
2006-09-15 12:16:00,2.36663,2.36667,2.36632,2.36645,50000000.0
2006-09-15 12:17:00,2.36666,2.36677,2.36643,2.36643,34100000.0
2006-09-15 12:18:00,2.3666,2.36712,2.3666,2.36682,56400000.0
2006-09-15 12:19:00,2.36671,2.36717,2.36666,2.36703,24800000.0
2006-09-15 12:20:00,2.36683,2.36693,2.36677,2.36687,32300000.0
2006-09-15 12:21:00,2.36666,2.36681,2.36649,2.36653,50300000.0
2006-09-15 12:22:00,2.36628,2.36632,2.36607,2.3662,21100000.0
2006-09-15 12:23:00,2.36632,2.36645,2.36606,2.36614,44300000.0
2006-09-15 12:24:00,2.36615,2.36618,2.36594,2.36605,26700000.0
2006-09-15 12:25:00,2.36641,2.36641,2.36618,2.36621,46000000.0
2006-09-15 12:26:00,2.36624,2.36654,2.36618,2.36648,74199998.0
2006-09-15 12:27:00,2.36649,2.36649,2.36614,2.36626,57300000.0
2006-09-15 12:28:00,2.36629,2.36651,2.36629,2.3665,23400000.0
2006-09-15 12:29:00,2.36652,2.36652,2.36596,2.366,42700000.0
2006-09-15 12:30:00,2.3661,2.3661,2.36576,2.36596,56000000.0
2006-09-15 12:31:00,2.36582,2.36583,2.36559,2.36567,14400000.0
2006-09-15 12:32:00,2.3657,2.36599,2.36564,2.36599,38500001.0
2006-09-15 12:33:00,2.36592,2.36606,2.36559,2.36559,20600000.0
2006-09-15 12:34:00,2.36589,2.36598,2.36568,2.36576,49000000.0
2006-09-15 12:35:00,2.36566,2.3657,2.36551,2.36562,38400000.0
2006-09-15 12:36:00,2.36551,2.36567,2.36529,2.36553,31400000.0
2006-09-15 12:37:00,2.36552,2.36577,2.36544,2.36556,36000000.0
2006-09-15 12:38:00,2.36575,2.36578,2.36551,2.36551,44400000.0
2006-09-15 12:39:00,2.3657,2.3657,2.36547,2.36552,19000000.0
2006-09-15 12:40:00,2.36559,2.36581,2.36552,2.36562,49300000.0
2006-09-15 12:41:00,2.36569,2.36574,2.36526,2.36532,58700000.0
2006-09-15 12:42:00,2.36555,2.36575,2.36529,2.36569,37400000.0
2006-09-15 12:43:00,2.36564,2.3659,2.36557,2.36568,44000000.0
2006-09-15 12:44:00,2.3658,2.36583,2.36571,2.36576,39300000.0
2006-09-15 12:45:00,2.36595,2.36609,2.36513,2.36535,49500000.0
2006-09-15 12:46:00,2.36504,2.36538,2.36497,2.36538,36000000.0
2006-09-15 12:47:00,2.36537,2.36551,2.36521,2.36533,29800000.0
2006-09-15 12:48:00,2.36546,2.3657,2.36534,2.36568,34300000.0
2006-09-15 12:49:00,2.36571,2.36571,2.3653,2.36556,30200000.0
2006-09-15 12:50:00,2.36558,2.36564,2.36536,2.36556,37900000.0
2006-09-15 12:51:00,2.36543,2.36552,2.36519,2.36538,34400000.0
2006-09-15 12:52:00,2.36561,2.36576,2.36545,2.3657,42900000.0
2006-09-15 12:53:00,2.36595,2.36607,2.36561,2.36595,40300000.0
2006-09-15 12:54:00,2.36591,2.36606,2.36573,2.36598,43200000.0
2006-09-15 12:55:00,2.3659,2.36631,2.36577,2.36631,25500000.0
2006-09-15 12:56:00,2.36617,2.36646,2.36585,2.36617,34700000.0
2006-09-15 12:57:00,2.36593,2.36593,2.36524,2.36527,28500000.0
2006-09-15 12:58:00,2.36553,2.36561,2.36518,2.36561,36100000.0
2006-09-15 12:59:00,2.3658,2.36655,2.3658,2.36655,42800000.0
2006-09-15 13:00:00,2.36656,2.36658,2.36613,2.3662,53300000.0
2006-09-15 13:01:00,2.3662,2.36661,2.36611,2.36628,37300000.0
2006-09-15 13:02:00,2.36634,2.36642,2.36607,2.36607,42000000.0
2006-09-15 13:03:00,2.36599,2.36614,2.36547,2.36547,27700000.0
2006-09-15 13:04:00,2.3654,2.36573,2.36531,2.36573,28800000.0
2006-09-15 13:05:00,2.36577,2.36577,2.36556,2.36562,29900000.0
2006-09-15 13:06:00,2.36543,2.36545,2.36523,2.36538,13600000.0
2006-09-15 13:07:00,2.36555,2.36559,2.36529,2.36535,61000000.0
2006-09-15 13:08:00,2.36524,2.36524,2.365,2.36521,24800000.0
2006-09-15 13:09:00,2.36527,2.36545,2.36507,2.36525,29600000.0
2006-09-15 13:10:00,2.36529,2.3655,2.36497,2.36523,65999999.0
2006-09-15 13:11:00,2.36531,2.36531,2.36471,2.3648,23800000.0
2006-09-15 13:12:00,2.36484,2.36491,2.36457,2.36457,47100000.0
2006-09-15 13:13:00,2.36475,2.36501,2.36471,2.36484,39800000.0
2006-09-15 13:14:00,2.36484,2.36525,2.36484,2.36505,34200000.0
2006-09-15 13:15:00,2.36516,2.36542,2.36494,2.36542,40900000.0
2006-09-15 13:16:00,2.36536,2.3656,2.36518,2.36535,53200000.0
2006-09-15 13:17:00,2.36551,2.36564,2.36538,2.36538,30200000.0
2006-09-15 13:18:00,2.36554,2.36609,2.36554,2.36604,34100000.0
2006-09-15 13:19:00,2.36606,2.36606,2.3659,2.36604,13600000.0
2006-09-15 13:20:00,2.36591,2.36593,2.36553,2.36593,38900000.0
2006-09-15 13:21:00,2.36613,2.36613,2.36548,2.36584,40500000.0
2006-09-15 13:22:00,2.36548,2.36582,2.36537,2.36582,20600000.0
2006-09-15 13:23:00,2.36557,2.36557,2.36511,2.36515,17500000.0
2006-09-15 13:24:00,2.36535,2.36554,2.36495,2.36495,30900000.0
2006-09-15 13:25:00,2.36514,2.36526,2.36507,2.36526,34100000.0
2006-09-15 13:26:00,2.3651,2.36524,2.3649,2.36506,34400000.0
2006-09-15 13:27:00,2.36487,2.36507,2.36481,2.36503,32200000.0
2006-09-15 13:28:00,2.36488,2.36501,2.36468,2.36476,48600000.0
2006-09-15 13:29:00,2.36492,2.36512,2.36486,2.36486,24100000.0
2006-09-15 13:30:00,2.36492,2.36492,2.36452,2.36468,26800000.0
2006-09-15 13:31:00,2.36471,2.36485,2.36453,2.36485,33600000.0
2006-09-15 13:32:00,2.36483,2.36488,2.3647,2.36473,48900000.0
2006-09-15 13:33:00,2.36464,2.36482,2.36463,2.36463,31500000.0
2006-09-15 13:34:00,2.36467,2.36508,2.36467,2.36508,35800000.0
2006-09-15 13:35:00,2.36525,2.36525,2.36477,2.36485,37800000.0
2006-09-15 13:36:00,2.36471,2.36523,2.36467,2.36504,37200000.0
2006-09-15 13:37:00,2.36501,2.36534,2.36496,2.36534,29700001.0
2006-09-15 13:38:00,2.36546,2.36546,2.36486,2.36512,26600000.0
2006-09-15 13:39:00,2.36518,2.36527,2.36495,2.36514,60900001.0
2006-09-15 13:40:00,2.36511,2.36518,2.36498,2.36498,29200000.0
2006-09-15 13:41:00,2.36505,2.36517,2.36494,2.36499,42200000.0
2006-09-15 13:42:00,2.36512,2.36525,2.36494,2.36511,28200000.0
2006-09-15 13:43:00,2.36503,2.36525,2.36482,2.36482,31700000.0
2006-09-15 13:44:00,2.36502,2.36504,2.36476,2.36478,28500000.0
2006-09-15 13:45:00,2.36489,2.36511,2.36489,2.36505,23800000.0
2006-09-15 13:46:00,2.36502,2.36523,2.36494,2.3652,46800000.0
2006-09-15 13:47:00,2.36532,2.36536,2.36525,2.36533,25600000.0
2006-09-15 13:48:00,2.36529,2.36546,2.36507,2.36507,39099999.0
2006-09-15 13:49:00,2.3657,2.36592,2.36548,2.36579,26200000.0
2006-09-15 13:50:00,2.36606,2.36719,2.36606,2.36719,40200000.0
2006-09-15 13:51:00,2.36749,2.36787,2.36745,2.3677,38500000.0
2006-09-15 13:52:00,2.3681,2.3681,2.36749,2.36774,64800000.0
2006-09-15 13:53:00,2.36777,2.36784,2.36735,2.36766,33800000.0
2006-09-15 13:54:00,2.36759,2.36817,2.36759,2.36817,31800000.0
2006-09-15 13:55:00,2.36795,2.36797,2.36749,2.36774,39100000.0
2006-09-15 13:56:00,2.36766,2.36769,2.36715,2.36719,36400000.0
2006-09-15 13:57:00,2.36697,2.36731,2.3669,2.36715,30700000.0
2006-09-15 13:58:00,2.36688,2.36688,2.36629,2.3667,52300000.0
2006-09-15 13:59:00,2.36675,2.36681,2.36648,2.36681,34700000.0
2006-09-15 14:00:00,2.36676,2.36689,2.36659,2.36684,30900000.0
2006-09-15 14:01:00,2.36686,2.36714,2.36686,2.36701,23500000.0
2006-09-15 14:02:00,2.36698,2.36738,2.36698,2.36722,19000000.0
2006-09-15 14:03:00,2.36726,2.36733,2.36711,2.36726,60900000.0
2006-09-15 14:04:00,2.36706,2.36742,2.36699,2.36742,29400000.0
2006-09-15 14:05:00,2.36709,2.36709,2.36666,2.36666,26500000.0
2006-09-15 14:06:00,2.36672,2.36685,2.36632,2.36632,37000000.0
2006-09-15 14:07:00,2.36651,2.36665,2.3664,2.36665,24800000.0
2006-09-15 14:08:00,2.36683,2.36699,2.36653,2.36653,51500000.0
2006-09-15 14:09:00,2.36672,2.36684,2.36647,2.36657,31200000.0
2006-09-15 14:10:00,2.36648,2.36667,2.36623,2.36647,52400000.0
2006-09-15 14:11:00,2.3662,2.36638,2.36602,2.36612,89099998.0
2006-09-15 14:12:00,2.36648,2.36648,2.36599,2.36599,51300000.0
2006-09-15 14:13:00,2.36594,2.36601,2.36577,2.36577,53800000.0
2006-09-15 14:14:00,2.36595,2.36598,2.36576,2.36597,31500000.0
2006-09-15 14:15:00,2.36595,2.36611,2.36577,2.36594,29200000.0
2006-09-15 14:16:00,2.366,2.366,2.36567,2.36576,49700000.0
2006-09-15 14:17:00,2.36544,2.36544,2.36485,2.36494,51000000.0
2006-09-15 14:18:00,2.36519,2.36524,2.36496,2.3652,25300000.0
2006-09-15 14:19:00,2.3651,2.36517,2.36441,2.36458,48900000.0
2006-09-15 14:20:00,2.36489,2.36489,2.36446,2.36461,66900000.0
2006-09-15 14:21:00,2.36452,2.3646,2.36446,2.36449,41800000.0
2006-09-15 14:22:00,2.36457,2.36494,2.36457,2.36494,19800000.0
2006-09-15 14:23:00,2.36493,2.36507,2.36478,2.36478,29200000.0
2006-09-15 14:24:00,2.36488,2.36558,2.36488,2.36556,32400000.0
2006-09-15 14:25:00,2.3656,2.36604,2.3656,2.36595,32600000.0
2006-09-15 14:26:00,2.36609,2.36625,2.36599,2.36619,49500000.0
2006-09-15 14:27:00,2.36617,2.36623,2.36596,2.36623,43600000.0
2006-09-15 14:28:00,2.36592,2.36603,2.3656,2.3657,31400000.0
2006-09-15 14:29:00,2.3659,2.36598,2.36443,2.36443,29900000.0
2006-09-15 14:30:00,2.36414,2.36671,2.36366,2.3664,41100000.0
2006-09-15 14:31:00,2.3663,2.36656,2.36597,2.36634,49100000.0
2006-09-15 14:32:00,2.36595,2.36595,2.36537,2.36582,24600000.0
2006-09-15 14:33:00,2.36558,2.36558,2.36483,2.36497,15600000.0
2006-09-15 14:34:00,2.36527,2.36578,2.36514,2.36578,38400000.0
2006-09-15 14:35:00,2.36587,2.36599,2.36564,2.36577,29200000.0
2006-09-15 14:36:00,2.36613,2.3665,2.36594,2.3665,23600000.0
2006-09-15 14:37:00,2.36667,2.36679,2.36647,2.36649,24800000.0
2006-09-15 14:38:00,2.36646,2.3668,2.36646,2.36662,34900000.0
2006-09-15 14:39:00,2.36668,2.36702,2.36649,2.36664,32600000.0
2006-09-15 14:40:00,2.36672,2.36734,2.36667,2.3673,33600000.0
2006-09-15 14:41:00,2.36719,2.3675,2.36719,2.36729,43100001.0
2006-09-15 14:42:00,2.36711,2.36758,2.36711,2.36712,29900000.0
2006-09-15 14:43:00,2.36727,2.36819,2.36727,2.36815,60900000.0
2006-09-15 14:44:00,2.36875,2.37022,2.36875,2.37022,33300000.0
2006-09-15 14:45:00,2.37029,2.37056,2.37007,2.37008,28900000.0
2006-09-15 14:46:00,2.36987,2.36987,2.36939,2.36962,38300000.0
2006-09-15 14:47:00,2.36972,2.36972,2.3689,2.3689,28400000.0
2006-09-15 14:48:00,2.36832,2.36847,2.36761,2.36761,21000000.0
2006-09-15 14:49:00,2.36759,2.36775,2.36716,2.3672,41500000.0
2006-09-15 14:50:00,2.36738,2.36773,2.36717,2.36757,71599999.0
2006-09-15 14:51:00,2.36783,2.36812,2.3678,2.36797,34000000.0
2006-09-15 14:52:00,2.36829,2.36829,2.36785,2.3681,48800000.0
2006-09-15 14:53:00,2.36811,2.36875,2.36811,2.36845,43200000.0
2006-09-15 14:54:00,2.36825,2.36872,2.36825,2.3684,35300000.0
2006-09-15 14:55:00,2.36833,2.36833,2.36789,2.36789,42800000.0
2006-09-15 14:56:00,2.36815,2.36815,2.36756,2.36773,47800000.0
2006-09-15 14:57:00,2.36776,2.36807,2.36763,2.36776,59900000.0
2006-09-15 14:58:00,2.36797,2.36797,2.36767,2.36778,35900000.0
2006-09-15 14:59:00,2.3678,2.36789,2.36776,2.36786,29500000.0
2006-09-15 15:00:00,2.36787,2.36787,2.36717,2.36741,42500000.0
2006-09-15 15:01:00,2.36751,2.36782,2.36732,2.36732,43100000.0
2006-09-15 15:02:00,2.36766,2.36767,2.36726,2.36742,29400000.0
2006-09-15 15:03:00,2.36738,2.36738,2.36707,2.36716,40499999.0
2006-09-15 15:04:00,2.367,2.36749,2.367,2.36749,52300000.0
2006-09-15 15:05:00,2.3677,2.36809,2.3675,2.368,65400000.0
2006-09-15 15:06:00,2.36785,2.36808,2.36742,2.36785,34600000.0
2006-09-15 15:07:00,2.36781,2.36795,2.36765,2.36783,22800000.0
2006-09-15 15:08:00,2.36785,2.36791,2.36751,2.36774,55100000.0
2006-09-15 15:09:00,2.36793,2.36828,2.36793,2.36822,20400000.0
2006-09-15 15:10:00,2.36808,2.36808,2.36757,2.36775,40800000.0
2006-09-15 15:11:00,2.36775,2.36775,2.36729,2.36747,50900000.0
2006-09-15 15:12:00,2.36733,2.36746,2.36713,2.36713,32400000.0
2006-09-15 15:13:00,2.3673,2.3673,2.36689,2.36693,29300000.0
2006-09-15 15:14:00,2.36694,2.36694,2.36667,2.36684,18200000.0
2006-09-15 15:15:00,2.36698,2.36716,2.36654,2.36658,36400000.0
2006-09-15 15:16:00,2.36646,2.36687,2.36646,2.36671,40400001.0
2006-09-15 15:17:00,2.3666,2.36697,2.36659,2.3669,36700000.0
2006-09-15 15:18:00,2.36687,2.36698,2.36669,2.36672,34600000.0
2006-09-15 15:19:00,2.36664,2.36674,2.36621,2.36641,53500000.0
2006-09-15 15:20:00,2.36631,2.36679,2.36631,2.36679,28200000.0
2006-09-15 15:21:00,2.36677,2.36693,2.36665,2.36687,35900000.0
2006-09-15 15:22:00,2.36677,2.36712,2.36651,2.36681,42900000.0
2006-09-15 15:23:00,2.36676,2.36684,2.36676,2.36679,35500000.0
2006-09-15 15:24:00,2.36706,2.36736,2.36657,2.36683,23200000.0
2006-09-15 15:25:00,2.36693,2.36711,2.36681,2.36706,32200000.0
2006-09-15 15:26:00,2.36687,2.36695,2.36646,2.36657,41400000.0
2006-09-15 15:27:00,2.36651,2.36664,2.36636,2.36664,53000000.0
2006-09-15 15:28:00,2.36654,2.36669,2.36645,2.36669,48100000.0
2006-09-15 15:29:00,2.36642,2.36652,2.36618,2.36618,24800000.0
2006-09-15 15:30:00,2.36632,2.36649,2.36616,2.36631,32400000.0
2006-09-15 15:31:00,2.36631,2.36642,2.36611,2.36635,23800000.0
2006-09-15 15:32:00,2.3664,2.36734,2.3664,2.36714,30100000.0
2006-09-15 15:33:00,2.36738,2.368,2.36738,2.36777,19100000.0
2006-09-15 15:34:00,2.3676,2.3676,2.36726,2.36735,15800000.0
2006-09-15 15:35:00,2.36776,2.3681,2.36755,2.36785,46900000.0
2006-09-15 15:36:00,2.36795,2.36836,2.36781,2.36836,49400000.0
2006-09-15 15:37:00,2.36834,2.36834,2.36747,2.36747,36200000.0
2006-09-15 15:38:00,2.36749,2.36749,2.3671,2.3671,57100000.0
2006-09-15 15:39:00,2.36732,2.36746,2.36699,2.36711,53900000.0
2006-09-15 15:40:00,2.36741,2.36752,2.36719,2.36722,30100000.0
2006-09-15 15:41:00,2.36739,2.36757,2.36703,2.36715,39100000.0
2006-09-15 15:42:00,2.36717,2.36718,2.36657,2.36686,32700000.0
2006-09-15 15:43:00,2.36684,2.3673,2.36663,2.3673,33900000.0
2006-09-15 15:44:00,2.36717,2.36727,2.36687,2.36687,26300000.0
2006-09-15 15:45:00,2.36682,2.36702,2.36676,2.36683,57200000.0
2006-09-15 15:46:00,2.36705,2.36753,2.36705,2.36706,37400000.0
2006-09-15 15:47:00,2.36714,2.36751,2.36698,2.36698,34800000.0
2006-09-15 15:48:00,2.36709,2.36743,2.36693,2.36693,46500000.0
2006-09-15 15:49:00,2.36717,2.36734,2.36681,2.36734,43800000.0
2006-09-15 15:50:00,2.36753,2.36759,2.36727,2.36737,16900000.0
2006-09-15 15:51:00,2.36724,2.3676,2.36724,2.36749,20700000.0
2006-09-15 15:52:00,2.36755,2.36756,2.36713,2.36735,32000000.0
2006-09-15 15:53:00,2.36687,2.36737,2.36687,2.36721,29200000.0
2006-09-15 15:54:00,2.36694,2.36694,2.36636,2.36636,31400000.0
2006-09-15 15:55:00,2.36644,2.36679,2.36644,2.36659,36200000.0
2006-09-15 15:56:00,2.36662,2.36686,2.36607,2.36617,33000000.0
2006-09-15 15:57:00,2.3659,2.36597,2.3657,2.3658,38000000.0
2006-09-15 15:58:00,2.36587,2.36603,2.36556,2.3656,39100000.0
2006-09-15 15:59:00,2.36565,2.3658,2.36538,2.36544,24300000.0
2006-09-15 16:00:00,2.36535,2.36565,2.36535,2.36565,47500000.0
2006-09-15 16:01:00,2.3655,2.3655,2.36525,2.36529,25000000.0
2006-09-15 16:02:00,2.36519,2.36519,2.36471,2.36471,26200000.0
2006-09-15 16:03:00,2.36442,2.36447,2.36406,2.36447,23400000.0
2006-09-15 16:04:00,2.36475,2.3649,2.36455,2.36479,22000000.0
2006-09-15 16:05:00,2.36477,2.36514,2.36472,2.365,35600000.0
2006-09-15 16:06:00,2.36491,2.36518,2.36482,2.36496,46800000.0
2006-09-15 16:07:00,2.36509,2.36521,2.36494,2.36494,36800000.0
2006-09-15 16:08:00,2.36483,2.36522,2.36482,2.36515,47400000.0
2006-09-15 16:09:00,2.36506,2.36528,2.36486,2.36496,47100000.0
2006-09-15 16:10:00,2.36465,2.36505,2.36464,2.36505,23900000.0
2006-09-15 16:11:00,2.36509,2.36514,2.36478,2.36503,32200000.0
2006-09-15 16:12:00,2.36509,2.36517,2.36468,2.36494,54800000.0
2006-09-15 16:13:00,2.36492,2.36503,2.3644,2.36455,35200000.0
2006-09-15 16:14:00,2.36496,2.36503,2.36464,2.36492,51600000.0
2006-09-15 16:15:00,2.36471,2.36471,2.36452,2.36452,4800000.0
2006-09-15 16:16:00,2.36434,2.36434,2.36391,2.36419,17800000.0
2006-09-15 16:17:00,2.36402,2.36459,2.36402,2.36443,24600000.0
2006-09-15 16:18:00,2.36437,2.36446,2.36399,2.36407,26800000.0
2006-09-15 16:19:00,2.36412,2.36412,2.36368,2.3638,33500000.0
2006-09-15 16:20:00,2.36393,2.36466,2.36378,2.36447,19600000.0
2006-09-15 16:21:00,2.36446,2.36446,2.36417,2.36417,31900000.0
2006-09-15 16:22:00,2.36434,2.36458,2.36434,2.36458,20900000.0
2006-09-15 16:23:00,2.36458,2.36466,2.36442,2.36444,30300000.0
2006-09-15 16:24:00,2.36445,2.36445,2.36406,2.36411,40700000.0
2006-09-15 16:25:00,2.36394,2.36404,2.36342,2.36356,63600000.0
2006-09-15 16:26:00,2.36373,2.36418,2.36364,2.36418,25100000.0
2006-09-15 16:27:00,2.36421,2.36447,2.36421,2.36428,41200000.0
2006-09-15 16:28:00,2.36422,2.36422,2.36391,2.36395,30400000.0
2006-09-15 16:29:00,2.36391,2.36458,2.36391,2.36458,40600000.0
2006-09-15 16:30:00,2.36456,2.36475,2.36445,2.36448,31900000.0
2006-09-15 16:31:00,2.36446,2.36454,2.36391,2.36417,75500000.0
2006-09-15 16:32:00,2.36437,2.36437,2.36414,2.36414,30400000.0
2006-09-15 16:33:00,2.3641,2.36416,2.36397,2.36416,21600000.0
2006-09-15 16:34:00,2.36415,2.36438,2.36396,2.36396,22200000.0
2006-09-15 16:35:00,2.36392,2.36421,2.36368,2.36412,39500000.0
2006-09-15 16:36:00,2.36385,2.36432,2.36384,2.36432,20400000.0
2006-09-15 16:37:00,2.36471,2.36493,2.36451,2.3649,38200000.0
2006-09-15 16:38:00,2.36498,2.36544,2.36493,2.36493,48800000.0
2006-09-15 16:39:00,2.3648,2.3648,2.36433,2.36434,48100000.0
2006-09-15 16:40:00,2.36442,2.36442,2.3638,2.36397,45300000.0
2006-09-15 16:41:00,2.36395,2.36395,2.36355,2.36355,47700000.0
2006-09-15 16:42:00,2.36364,2.36371,2.36357,2.3636,33400000.0
2006-09-15 16:43:00,2.36368,2.36392,2.36351,2.3639,50000000.0
2006-09-15 16:44:00,2.36366,2.36391,2.3636,2.36362,29500000.0
2006-09-15 16:45:00,2.36372,2.36379,2.36348,2.36371,61500000.0
2006-09-15 16:46:00,2.3636,2.3636,2.36314,2.36328,41600000.0
2006-09-15 16:47:00,2.36329,2.36372,2.36315,2.36348,44400000.0
2006-09-15 16:48:00,2.36328,2.36349,2.36311,2.36347,32400000.0
2006-09-15 16:49:00,2.36343,2.36377,2.36335,2.36363,23200000.0
2006-09-15 16:50:00,2.36354,2.36362,2.36337,2.36345,47100000.0
2006-09-15 16:51:00,2.36341,2.36368,2.36326,2.36368,35600000.0
2006-09-15 16:52:00,2.36357,2.36381,2.36349,2.36381,21600000.0
2006-09-15 16:53:00,2.36366,2.36372,2.36346,2.36357,37900000.0
2006-09-15 16:54:00,2.36351,2.36369,2.3634,2.36369,68700000.0
2006-09-15 16:55:00,2.36353,2.36367,2.36337,2.36367,33600000.0
2006-09-15 16:56:00,2.36371,2.36385,2.36335,2.3635,22400000.0
2006-09-15 16:57:00,2.36347,2.36347,2.36334,2.36338,26200000.0
2006-09-15 16:58:00,2.36343,2.36348,2.36304,2.3632,34000000.0
2006-09-15 16:59:00,2.36336,2.36373,2.36336,2.36356,48500000.0
2006-09-15 17:00:00,2.36325,2.36355,2.36305,2.36355,53800000.0
2006-09-15 17:01:00,2.3638,2.36422,2.36377,2.36404,41900000.0
2006-09-15 17:02:00,2.36395,2.364,2.36383,2.36396,45400000.0
2006-09-15 17:03:00,2.36375,2.36375,2.36332,2.36373,23900000.0
2006-09-15 17:04:00,2.36366,2.3639,2.36356,2.36379,73300000.0
2006-09-15 17:05:00,2.36368,2.36385,2.36362,2.36385,24700000.0
2006-09-15 17:06:00,2.36378,2.36378,2.36336,2.36349,45200000.0
2006-09-15 17:07:00,2.36367,2.36368,2.36342,2.36359,24000000.0
2006-09-15 17:08:00,2.36352,2.36361,2.36333,2.36335,43500000.0
2006-09-15 17:09:00,2.36339,2.3638,2.36339,2.3638,28100000.0
2006-09-15 17:10:00,2.3638,2.3638,2.36344,2.36351,32300000.0
2006-09-15 17:11:00,2.36342,2.36374,2.36342,2.36362,35300000.0
2006-09-15 17:12:00,2.36379,2.36379,2.36353,2.36357,60800000.0
2006-09-15 17:13:00,2.36358,2.36363,2.36334,2.36354,41200000.0
2006-09-15 17:14:00,2.36361,2.36386,2.36352,2.36386,33400000.0
2006-09-15 17:15:00,2.36366,2.3639,2.36362,2.3639,30900000.0
2006-09-15 17:16:00,2.36396,2.36396,2.36368,2.36368,38400000.0
2006-09-15 17:17:00,2.36371,2.36389,2.36355,2.3638,40900000.0
2006-09-15 17:18:00,2.36388,2.36392,2.36371,2.36377,26600000.0
2006-09-15 17:19:00,2.36391,2.364,2.36385,2.36385,35600000.0
2006-09-15 17:20:00,2.36384,2.36405,2.36377,2.364,26800000.0
2006-09-15 17:21:00,2.36383,2.364,2.36363,2.36363,57500000.0
2006-09-15 17:22:00,2.36363,2.36392,2.36363,2.36367,42600000.0
2006-09-15 17:23:00,2.36381,2.36436,2.36381,2.36436,16500000.0
2006-09-15 17:24:00,2.36419,2.36419,2.36398,2.364,55100000.0
2006-09-15 17:25:00,2.36392,2.36407,2.36371,2.36393,47300000.0
2006-09-15 17:26:00,2.3637,2.36403,2.3637,2.36403,63600000.0
2006-09-15 17:27:00,2.36403,2.36407,2.36393,2.36394,36300000.0
2006-09-15 17:28:00,2.36403,2.36403,2.36382,2.36383,22400000.0
2006-09-15 17:29:00,2.36391,2.36391,2.36339,2.3634,53100000.0
2006-09-15 17:30:00,2.36358,2.36358,2.36329,2.36329,41900000.0
2006-09-15 17:31:00,2.36354,2.36368,2.36318,2.36339,40600000.0
2006-09-15 17:32:00,2.36344,2.36369,2.36341,2.36368,26300000.0
2006-09-15 17:33:00,2.36368,2.36387,2.36359,2.36366,33000000.0
2006-09-15 17:34:00,2.36354,2.36361,2.36293,2.36293,46800000.0
2006-09-15 17:35:00,2.36305,2.36341,2.36305,2.36338,22800000.0
2006-09-15 17:36:00,2.36327,2.36343,2.36323,2.36325,32000000.0
2006-09-15 17:37:00,2.3632,2.36332,2.36292,2.36292,22400000.0
2006-09-15 17:38:00,2.36283,2.36304,2.36277,2.36304,21500000.0
2006-09-15 17:39:00,2.36289,2.36314,2.36262,2.36262,42900000.0
2006-09-15 17:40:00,2.36249,2.36293,2.36249,2.36267,24300000.0
2006-09-15 17:41:00,2.36287,2.36302,2.36262,2.36262,32500000.0
2006-09-15 17:42:00,2.36271,2.36299,2.36262,2.36278,27400000.0
2006-09-15 17:43:00,2.3629,2.36296,2.36272,2.36284,50600000.0
2006-09-15 17:44:00,2.36285,2.3632,2.36285,2.36309,60900000.0
2006-09-15 17:45:00,2.36318,2.36334,2.36301,2.36321,24700000.0
2006-09-15 17:46:00,2.36331,2.36331,2.36314,2.36327,28700000.0
2006-09-15 17:47:00,2.36315,2.36323,2.36304,2.36317,28500000.0
2006-09-15 17:48:00,2.36299,2.3634,2.36299,2.3634,43400000.0
2006-09-15 17:49:00,2.36335,2.36362,2.36335,2.36339,20700000.0
2006-09-15 17:50:00,2.36341,2.36369,2.3633,2.36369,40700000.0
2006-09-15 17:51:00,2.36359,2.36359,2.3633,2.36347,27200000.0
2006-09-15 17:52:00,2.36335,2.36335,2.36299,2.36299,12400000.0
2006-09-15 17:53:00,2.36294,2.36317,2.36284,2.36306,46400000.0
2006-09-15 17:54:00,2.36303,2.36315,2.36289,2.36301,31900000.0
2006-09-15 17:55:00,2.36283,2.36287,2.36263,2.36271,30800000.0
2006-09-15 17:56:00,2.36242,2.36245,2.36202,2.36202,28700000.0
2006-09-15 17:57:00,2.36172,2.36205,2.36166,2.36192,28500000.0
2006-09-15 17:58:00,2.36198,2.36202,2.36188,2.36202,46800000.0
2006-09-15 17:59:00,2.36184,2.36184,2.36144,2.36182,48400000.0
2006-09-15 18:00:00,2.36213,2.36236,2.36213,2.36236,45300000.0
2006-09-15 18:01:00,2.36245,2.36278,2.36232,2.36232,290800000.0
2006-09-15 18:02:00,2.36234,2.36251,2.36213,2.36227,289100000.0
2006-09-15 18:03:00,2.36224,2.36236,2.36193,2.36193,395500000.0
2006-09-15 18:04:00,2.36183,2.3622,2.36177,2.36211,390100001.0
2006-09-15 18:05:00,2.36228,2.36229,2.36175,2.36175,217600000.0
2006-09-15 18:06:00,2.36172,2.36211,2.36172,2.36176,393800001.0
2006-09-15 18:07:00,2.36181,2.36186,2.36137,2.36143,487299998.0
2006-09-15 18:08:00,2.36113,2.36142,2.36106,2.36124,422500000.0
2006-09-15 18:09:00,2.36121,2.36128,2.36089,2.36117,301600000.0
2006-09-15 18:10:00,2.36116,2.36116,2.3605,2.3605,279400000.0
2006-09-15 18:11:00,2.36052,2.3606,2.36018,2.36053,239800000.0
2006-09-15 18:12:00,2.3605,2.36081,2.36037,2.36076,209100000.0
2006-09-15 18:13:00,2.36068,2.36096,2.36055,2.36055,128000000.0
2006-09-15 18:14:00,2.36065,2.36079,2.36026,2.36026,273300000.0
2006-09-15 18:15:00,2.36034,2.36074,2.36033,2.36043,351900000.0
2006-09-15 18:16:00,2.36061,2.36089,2.36047,2.36048,353500000.0
2006-09-15 18:17:00,2.36055,2.36055,2.35995,2.35995,215200000.0
2006-09-15 18:18:00,2.35995,2.36082,2.35995,2.36071,204800000.0
2006-09-15 18:19:00,2.36083,2.3611,2.36078,2.36082,268999998.0
2006-09-15 18:20:00,2.36072,2.36092,2.36017,2.36068,139400000.0
2006-09-15 18:21:00,2.36059,2.36071,2.36034,2.36047,199800000.0
2006-09-15 18:22:00,2.36033,2.36033,2.35971,2.36009,239300000.0
2006-09-15 18:23:00,2.36004,2.36006,2.35942,2.35975,294300000.0
2006-09-15 18:24:00,2.35968,2.35997,2.35938,2.35945,284000000.0
2006-09-15 18:25:00,2.35939,2.35959,2.35917,2.35959,325300000.0
2006-09-15 18:26:00,2.35977,2.36023,2.35973,2.35987,340900000.0
2006-09-15 18:27:00,2.35987,2.36045,2.35982,2.36002,326400001.0
2006-09-15 18:28:00,2.35993,2.35993,2.35922,2.35922,173800000.0
2006-09-15 18:29:00,2.35902,2.35955,2.35901,2.3594,274400001.0
2006-09-15 18:30:00,2.35944,2.35975,2.35928,2.35957,237600000.0
2006-09-15 18:31:00,2.35965,2.35965,2.35877,2.35877,155700000.0
2006-09-15 18:32:00,2.35866,2.3589,2.35851,2.35875,135400000.0
2006-09-15 18:33:00,2.35903,2.35923,2.35884,2.35908,279400000.0
2006-09-15 18:34:00,2.35912,2.35914,2.35881,2.359,379900000.0
2006-09-15 18:35:00,2.35909,2.35923,2.35882,2.35923,173300001.0
2006-09-15 18:36:00,2.35928,2.35962,2.3592,2.3596,99400000.0
2006-09-15 18:37:00,2.35965,2.35992,2.35965,2.35966,79800000.0
2006-09-15 18:38:00,2.35963,2.35981,2.35925,2.35934,87000000.0
2006-09-15 18:39:00,2.35928,2.35957,2.35926,2.35943,173800000.0
2006-09-15 18:40:00,2.35952,2.35953,2.35922,2.35932,181400000.0
2006-09-15 18:41:00,2.35917,2.35917,2.35871,2.35881,149900000.0
2006-09-15 18:42:00,2.35876,2.35892,2.35857,2.35858,83100000.0
2006-09-15 18:43:00,2.3587,2.35914,2.3587,2.35898,55200000.0
2006-09-15 18:44:00,2.35898,2.35902,2.35831,2.35839,128500000.0
2006-09-15 18:45:00,2.3585,2.35868,2.3582,2.3582,60800000.0
2006-09-15 18:46:00,2.35803,2.35837,2.35803,2.35807,48500000.0
2006-09-15 18:47:00,2.35778,2.35811,2.35778,2.35811,30100000.0
2006-09-15 18:48:00,2.35787,2.35788,2.35776,2.35782,102700000.0
2006-09-15 18:49:00,2.35798,2.35831,2.35785,2.35831,17100000.0
2006-09-15 18:50:00,2.35823,2.35838,2.35813,2.35823,26700000.0
2006-09-15 18:51:00,2.35811,2.35828,2.35794,2.35804,171400000.0
2006-09-15 18:52:00,2.35799,2.35816,2.35776,2.35776,183000000.0
2006-09-15 18:53:00,2.35771,2.35799,2.3576,2.35765,142900001.0
2006-09-15 18:54:00,2.35767,2.35796,2.35767,2.3577,159200000.0
2006-09-15 18:55:00,2.35767,2.35799,2.35767,2.35791,152300000.0
2006-09-15 18:56:00,2.35797,2.35814,2.35788,2.35788,44500000.0
2006-09-15 18:57:00,2.3578,2.358,2.35773,2.35773,71600000.0
2006-09-15 18:58:00,2.35787,2.35824,2.35781,2.35824,256100001.0
2006-09-15 18:59:00,2.35834,2.35836,2.35809,2.35823,258799999.0
2006-09-15 19:00:00,2.35819,2.35828,2.35812,2.35825,89500000.0
2006-09-15 19:01:00,2.35807,2.35812,2.3578,2.3578,29100000.0
2006-09-15 19:02:00,2.35782,2.35826,2.35774,2.35826,200800000.0
2006-09-15 19:03:00,2.35805,2.35837,2.35791,2.35809,85600000.0
2006-09-15 19:04:00,2.35817,2.35837,2.35816,2.35837,45000000.0
2006-09-15 19:05:00,2.35829,2.35829,2.35772,2.35772,52400000.0
2006-09-15 19:06:00,2.35761,2.35792,2.35756,2.35766,217300000.0
2006-09-15 19:07:00,2.35775,2.35802,2.35768,2.35776,118000000.0
2006-09-15 19:08:00,2.35783,2.35783,2.3576,2.3576,261800000.0
2006-09-15 19:09:00,2.35743,2.35765,2.35732,2.35737,130400000.0
2006-09-15 19:10:00,2.35744,2.35779,2.35742,2.35776,90900000.0
2006-09-15 19:11:00,2.35771,2.35771,2.35744,2.35757,80400000.0
2006-09-15 19:12:00,2.35768,2.35791,2.35768,2.35788,34700000.0
2006-09-15 19:13:00,2.35784,2.3581,2.35775,2.35775,130000000.0
2006-09-15 19:14:00,2.35766,2.35773,2.3573,2.35745,119400000.0
2006-09-15 19:15:00,2.35737,2.35751,2.3572,2.3572,130700000.0
2006-09-15 19:16:00,2.35721,2.35723,2.35695,2.35702,40400000.0
2006-09-15 19:17:00,2.35719,2.35755,2.35719,2.35726,61100000.0
2006-09-15 19:18:00,2.35723,2.3574,2.35712,2.3572,101700001.0
2006-09-15 19:19:00,2.35718,2.35735,2.35709,2.35713,100900000.0
2006-09-15 19:20:00,2.35722,2.35726,2.35702,2.3571,109500000.0
2006-09-15 19:21:00,2.35703,2.35722,2.35682,2.35705,125700000.0
2006-09-15 19:22:00,2.35713,2.35719,2.35683,2.35701,59000000.0
2006-09-15 19:23:00,2.35708,2.35724,2.3567,2.3567,147600000.0
2006-09-15 19:24:00,2.35693,2.3571,2.35671,2.3571,83900000.0
2006-09-15 19:25:00,2.357,2.35703,2.35693,2.35693,98200000.0
2006-09-15 19:26:00,2.3569,2.35697,2.3568,2.35697,161200000.0
2006-09-15 19:27:00,2.357,2.3571,2.35693,2.35695,129200000.0
2006-09-15 19:28:00,2.35695,2.35704,2.35684,2.3569,69200000.0
2006-09-15 19:29:00,2.35684,2.35693,2.35678,2.35693,107800000.0
2006-09-15 19:30:00,2.35695,2.35709,2.3569,2.35699,176100000.0
2006-09-15 19:31:00,2.35685,2.35698,2.35676,2.35698,43800000.0
2006-09-15 19:32:00,2.35702,2.35723,2.3569,2.35702,156300000.0
2006-09-15 19:33:00,2.35701,2.35721,2.35701,2.35704,58400000.0
2006-09-15 19:34:00,2.35719,2.35727,2.35711,2.35727,133600000.0
2006-09-15 19:35:00,2.35727,2.35733,2.35703,2.3571,108300000.0
2006-09-15 19:36:00,2.35698,2.35704,2.35653,2.35664,116100000.0
2006-09-15 19:37:00,2.35676,2.35681,2.35651,2.35652,44600000.0
2006-09-15 19:38:00,2.35638,2.35664,2.35638,2.35664,31400000.0
2006-09-15 19:39:00,2.35668,2.35674,2.35652,2.35674,59300000.0
2006-09-15 19:40:00,2.35679,2.35689,2.35677,2.35678,116199998.0
2006-09-15 19:41:00,2.35683,2.35698,2.35673,2.3569,80500000.0
2006-09-15 19:42:00,2.35702,2.35721,2.35696,2.35705,87500000.0
2006-09-15 19:43:00,2.35709,2.35736,2.35707,2.35736,34400000.0
2006-09-15 19:44:00,2.35723,2.35745,2.35714,2.35723,74700000.0
2006-09-15 19:45:00,2.35715,2.3573,2.35696,2.3573,45400000.0
2006-09-15 19:46:00,2.3576,2.35761,2.35739,2.35739,85800000.0
2006-09-15 19:47:00,2.35752,2.35778,2.35752,2.35778,22400000.0
2006-09-15 19:48:00,2.35779,2.35791,2.35763,2.35768,79600000.0
2006-09-15 19:49:00,2.35782,2.35783,2.3576,2.35761,120200000.0
2006-09-15 19:50:00,2.35772,2.35785,2.35765,2.35779,63900000.0
2006-09-15 19:51:00,2.35787,2.35801,2.35779,2.3579,145800000.0
2006-09-15 19:52:00,2.35786,2.35795,2.35777,2.35793,77900000.0
2006-09-15 19:53:00,2.3579,2.35807,2.35786,2.35796,23700000.0
2006-09-15 19:54:00,2.35811,2.35811,2.35791,2.358,70400000.0
2006-09-15 19:55:00,2.35809,2.35824,2.35809,2.35812,23600000.0
2006-09-15 19:56:00,2.35818,2.35818,2.35805,2.35805,73100000.0
2006-09-15 19:57:00,2.35817,2.35821,2.35806,2.35809,113000000.0
2006-09-15 19:58:00,2.35806,2.35826,2.35806,2.35822,82100000.0
2006-09-15 19:59:00,2.35818,2.35831,2.35815,2.35825,174399998.0
2006-09-15 20:00:00,2.35828,2.35841,2.3582,2.35825,74500000.0
2006-09-15 20:01:00,2.35825,2.35834,2.35804,2.35819,120100000.0
2006-09-15 20:02:00,2.35795,2.35802,2.35773,2.35798,30400000.0
2006-09-15 20:03:00,2.35808,2.35827,2.35805,2.35825,41400000.0
2006-09-15 20:04:00,2.35817,2.35826,2.35817,2.35825,24900000.0
2006-09-15 20:05:00,2.35825,2.3583,2.3582,2.3582,53800000.0
2006-09-15 20:06:00,2.35816,2.35843,2.35814,2.35825,33400000.0
2006-09-15 20:07:00,2.35839,2.3584,2.35823,2.3584,41300000.0
2006-09-15 20:08:00,2.35832,2.35832,2.35803,2.35803,82300000.0
2006-09-15 20:09:00,2.35802,2.35802,2.35785,2.35785,25800000.0
2006-09-15 20:10:00,2.35787,2.35789,2.35776,2.35789,28400000.0
2006-09-15 20:11:00,2.35782,2.35797,2.35765,2.35765,50100000.0
2006-09-15 20:12:00,2.35762,2.35788,2.35762,2.35781,146500000.0
2006-09-15 20:13:00,2.35773,2.35781,2.35762,2.35762,158300000.0
2006-09-15 20:14:00,2.3576,2.35776,2.35746,2.35747,72500000.0
2006-09-15 20:15:00,2.3576,2.35834,2.3576,2.35834,210600000.0
2006-09-15 20:16:00,2.35836,2.3585,2.35811,2.35835,143800000.0
2006-09-15 20:17:00,2.35828,2.35828,2.35811,2.35811,31600000.0
2006-09-15 20:18:00,2.35811,2.35826,2.35808,2.35813,98500000.0
2006-09-15 20:19:00,2.35812,2.35831,2.35798,2.35813,152000001.0
2006-09-15 20:20:00,2.35821,2.35848,2.35818,2.35843,206400000.0
2006-09-15 20:21:00,2.35845,2.35855,2.35843,2.35847,78700000.0
2006-09-15 20:22:00,2.35831,2.35837,2.35826,2.35837,96400000.0
2006-09-15 20:23:00,2.3583,2.35853,2.3583,2.35847,184700000.0
2006-09-15 20:24:00,2.35845,2.35848,2.35828,2.35828,36000000.0
2006-09-15 20:25:00,2.35827,2.35843,2.35814,2.35817,164400000.0
2006-09-15 20:26:00,2.35823,2.3584,2.3581,2.35819,152300000.0
2006-09-15 20:27:00,2.35826,2.35865,2.3582,2.35839,101400000.0
2006-09-15 20:28:00,2.35827,2.35827,2.35793,2.358,204300000.0
2006-09-15 20:29:00,2.35809,2.35813,2.35765,2.35773,188500000.0
2006-09-15 20:30:00,2.35772,2.35823,2.35772,2.35821,388600000.0
2006-09-15 20:31:00,2.35832,2.35857,2.35832,2.35849,204600000.0
2006-09-15 20:32:00,2.35858,2.35869,2.35835,2.35852,339200000.0
2006-09-15 20:33:00,2.35842,2.35867,2.35841,2.35864,64600000.0
2006-09-15 20:34:00,2.35872,2.35887,2.35872,2.3588,92000000.0
2006-09-15 20:35:00,2.35877,2.35877,2.35845,2.35845,45200000.0
2006-09-15 20:36:00,2.35835,2.35842,2.35816,2.35842,81200000.0
2006-09-15 20:37:00,2.35842,2.359,2.35832,2.35863,94700000.0
2006-09-15 20:38:00,2.35883,2.35886,2.35856,2.3588,170799999.0
2006-09-15 20:39:00,2.35873,2.35879,2.35851,2.35858,103300000.0
2006-09-15 20:40:00,2.35848,2.35848,2.35827,2.35827,132900000.0
2006-09-15 20:41:00,2.35834,2.35879,2.35834,2.35871,188899999.0
2006-09-15 20:42:00,2.35877,2.35905,2.35868,2.35883,66000000.0
2006-09-15 20:43:00,2.35893,2.35907,2.35881,2.35907,89900000.0
2006-09-15 20:44:00,2.35911,2.35933,2.35907,2.35908,161400000.0
2006-09-15 20:45:00,2.35901,2.35901,2.35881,2.3589,50400000.0
2006-09-15 20:46:00,2.35881,2.35886,2.35865,2.35878,26500000.0
2006-09-15 20:47:00,2.35887,2.35906,2.35875,2.35875,145400000.0
2006-09-15 20:48:00,2.35872,2.35905,2.35872,2.35875,225299998.0
2006-09-15 20:49:00,2.3587,2.35882,2.35862,2.3587,113500000.0
2006-09-15 20:50:00,2.35865,2.35916,2.35865,2.3588,176200000.0
2006-09-15 20:51:00,2.35886,2.35898,2.35882,2.3589,107000000.0
2006-09-15 20:52:00,2.35885,2.35895,2.35864,2.35876,157500000.0
2006-09-15 20:53:00,2.3588,2.35907,2.35867,2.35872,216600000.0
2006-09-15 20:54:00,2.35879,2.35888,2.35863,2.35885,163600000.0
2006-09-15 20:55:00,2.35875,2.35882,2.35875,2.3588,28000000.0
2006-09-15 20:56:00,2.35887,2.35914,2.35875,2.3589,207000000.0
2006-09-15 20:57:00,2.35895,2.35933,2.35892,2.35898,313400000.0
2006-09-15 20:58:00,2.35905,2.35935,2.35905,2.35929,184200000.0
2006-09-15 20:59:00,2.35934,2.35934,2.35899,2.35913,229800000.0
2006-09-15 21:00:00,2.35931,2.35946,2.35911,2.35917,222300000.0
2006-09-15 21:01:00,2.3592,2.35956,2.3592,2.3595,320800000.0
2006-09-15 21:02:00,2.3595,2.3595,2.35918,2.35933,79900000.0
2006-09-15 21:03:00,2.35923,2.3593,2.35887,2.35907,102500000.0
2006-09-15 21:04:00,2.35904,2.35917,2.3589,2.35901,67000000.0
2006-09-15 21:05:00,2.35896,2.35909,2.35896,2.35904,74200000.0
2006-09-15 21:06:00,2.35907,2.35918,2.35899,2.35899,56200000.0
2006-09-15 21:07:00,2.3591,2.35931,2.35896,2.35925,23800000.0
2006-09-15 21:08:00,2.3593,2.35959,2.35922,2.35948,22400000.0
2006-09-15 21:09:00,2.35963,2.35966,2.35953,2.35953,45500000.0
2006-09-15 21:10:00,2.35956,2.35966,2.35955,2.35958,98200001.0
2006-09-15 21:11:00,2.35944,2.35949,2.35914,2.35935,131200000.0
2006-09-15 21:12:00,2.35897,2.35915,2.35897,2.35915,37900000.0
2006-09-15 21:13:00,2.35911,2.35919,2.35895,2.35895,133400000.0
2006-09-15 21:14:00,2.3591,2.3591,2.35869,2.3587,167400000.0
2006-09-15 21:15:00,2.3587,2.35886,2.35859,2.35863,149500000.0
2006-09-15 21:16:00,2.3587,2.35898,2.35862,2.35898,99100000.0
2006-09-15 21:17:00,2.35905,2.35913,2.35891,2.35891,177699998.0
2006-09-15 21:18:00,2.35888,2.35912,2.35886,2.35911,102300000.0
2006-09-15 21:19:00,2.35899,2.35912,2.35867,2.35867,77800000.0
2006-09-15 21:20:00,2.35916,2.35941,2.35912,2.35915,199400000.0
2006-09-15 21:21:00,2.35915,2.35937,2.35903,2.35911,319800001.0
2006-09-15 21:22:00,2.35914,2.35921,2.35886,2.359,157000000.0
2006-09-15 21:23:00,2.35913,2.35913,2.35894,2.359,111800000.0
2006-09-15 21:24:00,2.35902,2.35932,2.35899,2.35932,59200000.0
2006-09-15 21:25:00,2.3593,2.35942,2.35924,2.35942,55900000.0
2006-09-15 21:26:00,2.35986,2.36035,2.35986,2.36035,26000000.0
2006-09-15 21:27:00,2.36041,2.3607,2.36026,2.36052,63300000.0
2006-09-15 21:28:00,2.36072,2.36142,2.36053,2.3614,147300000.0
2006-09-15 21:29:00,2.36147,2.36148,2.3609,2.36119,38300000.0
2006-09-15 21:30:00,2.3614,2.36161,2.36132,2.36151,32900000.0
2006-09-15 21:31:00,2.36137,2.36158,2.3613,2.3614,38900000.0
2006-09-15 21:32:00,2.36157,2.36159,2.36134,2.36152,185800000.0
2006-09-15 21:33:00,2.36136,2.36145,2.36126,2.36126,60000000.0
2006-09-15 21:34:00,2.36132,2.36154,2.36132,2.36133,123900000.0
2006-09-15 21:35:00,2.36137,2.3614,2.36126,2.36126,42100000.0
2006-09-15 21:36:00,2.36135,2.36139,2.36124,2.36138,48100000.0
2006-09-15 21:37:00,2.3614,2.36211,2.3614,2.36211,69500000.0
2006-09-15 21:38:00,2.36216,2.36216,2.36184,2.36184,47600000.0
2006-09-15 21:39:00,2.36156,2.36167,2.36134,2.36163,28400000.0
2006-09-15 21:40:00,2.36167,2.36176,2.36131,2.36176,24600000.0
2006-09-15 21:41:00,2.36167,2.3618,2.36165,2.36176,42700001.0
2006-09-15 21:42:00,2.3621,2.36219,2.36169,2.36176,87300000.0
2006-09-15 21:43:00,2.36151,2.36151,2.36115,2.36115,67700000.0
2006-09-15 21:44:00,2.36124,2.36154,2.36118,2.36132,98500000.0
2006-09-15 21:45:00,2.36135,2.36142,2.36123,2.36128,74200000.0
2006-09-15 21:46:00,2.36137,2.36143,2.36125,2.36133,74200000.0
2006-09-15 21:47:00,2.3613,2.36144,2.36109,2.36116,110200000.0
2006-09-15 21:48:00,2.36119,2.36172,2.36119,2.3617,46400000.0
2006-09-15 21:49:00,2.36183,2.36189,2.36164,2.36164,82200000.0
2006-09-15 21:50:00,2.36169,2.36169,2.36104,2.36104,36700000.0
2006-09-15 21:51:00,2.3611,2.36159,2.3611,2.36137,44600000.0
2006-09-15 21:52:00,2.36144,2.36178,2.36142,2.36157,107300000.0
2006-09-15 21:53:00,2.36158,2.36161,2.36126,2.36126,78200000.0
2006-09-15 21:54:00,2.36122,2.36128,2.36122,2.36122,24400000.0
2006-09-15 21:55:00,2.36128,2.3615,2.36123,2.36145,68200000.0
2006-09-15 21:56:00,2.36148,2.36151,2.36131,2.36149,33700000.0
2006-09-15 21:57:00,2.36147,2.36147,2.36142,2.36147,22600000.0
2006-09-15 21:58:00,2.36147,2.36158,2.36145,2.36148,37200000.0
2006-09-15 21:59:00,2.36158,2.36169,2.36129,2.36162,129300000.0
2006-09-15 22:00:00,2.36155,2.36177,2.3614,2.36159,76700000.0
2006-09-15 22:01:00,2.36158,2.36159,2.36132,2.36132,38000000.0
2006-09-15 22:02:00,2.36128,2.36159,2.36127,2.36127,108000000.0
2006-09-15 22:03:00,2.36131,2.36132,2.36125,2.3613,28000000.0
2006-09-15 22:04:00,2.36117,2.36117,2.36083,2.36095,70300000.0
2006-09-15 22:05:00,2.36091,2.36097,2.36085,2.36093,84600000.0
2006-09-15 22:06:00,2.36106,2.36124,2.36103,2.36103,21800000.0
2006-09-15 22:07:00,2.36109,2.3612,2.36109,2.36119,24200000.0
2006-09-15 22:08:00,2.36118,2.36119,2.36115,2.36115,18400000.0
2006-09-15 22:09:00,2.36114,2.36127,2.36108,2.3612,39600000.0
2006-09-15 22:10:00,2.36122,2.36122,2.36096,2.36103,13000000.0
2006-09-15 22:11:00,2.36108,2.36117,2.36094,2.36102,30700000.0
2006-09-15 22:12:00,2.36103,2.36121,2.36092,2.36103,60300000.0
2006-09-15 22:13:00,2.36105,2.3612,2.36105,2.3612,38700000.0
2006-09-15 22:14:00,2.3612,2.36128,2.36098,2.3612,28500000.0
2006-09-15 22:15:00,2.36123,2.36143,2.36122,2.36135,121900000.0
2006-09-15 22:16:00,2.3609,2.36133,2.3609,2.36112,144100000.0
2006-09-15 22:17:00,2.36115,2.36115,2.36098,2.36098,11700000.0
2006-09-15 22:18:00,2.36092,2.36098,2.36088,2.36088,13400000.0
2006-09-15 22:19:00,2.36082,2.36095,2.36076,2.3608,56600001.0
2006-09-15 22:20:00,2.36077,2.36083,2.36077,2.36083,42100000.0
2006-09-15 22:21:00,2.36094,2.36115,2.36094,2.36104,52900000.0
2006-09-15 22:22:00,2.36112,2.36132,2.36109,2.36132,140300001.0
2006-09-15 22:23:00,2.36148,2.36249,2.36148,2.36224,77400000.0
2006-09-15 22:24:00,2.36222,2.36222,2.36202,2.36202,25100000.0
2006-09-15 22:25:00,2.36196,2.36196,2.36153,2.36168,65900001.0
2006-09-15 22:26:00,2.3617,2.36178,2.36161,2.36161,35800000.0
2006-09-15 22:27:00,2.36163,2.36169,2.36152,2.36152,23300000.0
2006-09-15 22:28:00,2.36155,2.36157,2.36135,2.36136,29300000.0
2006-09-15 22:29:00,2.3612,2.3612,2.36085,2.36105,113700000.0
2006-09-15 22:30:00,2.36097,2.36108,2.36074,2.36078,140300000.0
2006-09-15 22:31:00,2.36076,2.36092,2.36076,2.36086,22500000.0
2006-09-15 22:32:00,2.36077,2.36101,2.36077,2.36091,27300000.0
2006-09-15 22:33:00,2.36093,2.36113,2.36087,2.36101,71700000.0
2006-09-15 22:34:00,2.36099,2.36113,2.36095,2.361,73500000.0
2006-09-15 22:35:00,2.36087,2.36112,2.36087,2.36094,47900000.0
2006-09-15 22:36:00,2.36098,2.36114,2.36095,2.36114,36900000.0
2006-09-15 22:37:00,2.36109,2.36109,2.36073,2.36077,28100000.0
2006-09-15 22:38:00,2.3609,2.36102,2.36083,2.3609,38000000.0
2006-09-15 22:39:00,2.3606,2.3606,2.36016,2.36051,30600000.0
2006-09-15 22:40:00,2.36046,2.3608,2.36036,2.3605,30500000.0
2006-09-15 22:41:00,2.36041,2.36056,2.36039,2.36042,36800000.0
2006-09-15 22:42:00,2.36044,2.36068,2.36012,2.36028,44500000.0
2006-09-15 22:43:00,2.36006,2.36025,2.36002,2.36007,111800000.0
2006-09-15 22:44:00,2.35995,2.3601,2.35989,2.35997,70400000.0
2006-09-15 22:45:00,2.36007,2.36019,2.35994,2.36011,71200000.0
2006-09-15 22:46:00,2.36044,2.3605,2.36011,2.36011,83100000.0
2006-09-15 22:47:00,2.36015,2.36032,2.36015,2.36025,53200000.0
2006-09-15 22:48:00,2.36019,2.36035,2.36006,2.36006,107999999.0
2006-09-15 22:49:00,2.36013,2.36091,2.36013,2.36069,67000000.0
2006-09-15 22:50:00,2.36092,2.36103,2.36092,2.36103,6400000.0
2006-09-15 22:51:00,2.3612,2.3612,2.36102,2.36108,79000000.0
2006-09-15 22:52:00,2.36097,2.36105,2.36049,2.3605,65100000.0
2006-09-15 22:53:00,2.36057,2.36085,2.36057,2.36085,11200000.0
2006-09-15 22:54:00,2.36083,2.36083,2.36049,2.36063,31400000.0
2006-09-15 22:55:00,2.36056,2.36063,2.36048,2.36051,40100000.0
2006-09-15 22:56:00,2.36063,2.36072,2.36059,2.36059,18400000.0
2006-09-15 22:57:00,2.36069,2.36087,2.36066,2.36067,35600000.0
2006-09-15 22:58:00,2.36042,2.36107,2.36042,2.36097,40900000.0
2006-09-15 22:59:00,2.36094,2.36095,2.36084,2.3609,32700000.0
2006-09-17 23:00:00,2.35875,2.36105,2.35865,2.36105,41699999.0
2006-09-17 23:01:00,2.36144,2.36161,2.36141,2.3615,32800000.0
2006-09-17 23:02:00,2.36164,2.36164,2.36144,2.36153,54000000.0
2006-09-17 23:03:00,2.36152,2.36164,2.36151,2.36155,54300000.0
2006-09-17 23:04:00,2.36138,2.3616,2.36138,2.36149,21200000.0
2006-09-17 23:05:00,2.36169,2.36175,2.36088,2.36148,37400000.0
2006-09-17 23:06:00,2.36029,2.36029,2.35985,2.35999,33800000.0
2006-09-17 23:07:00,2.36138,2.36145,2.36107,2.36107,18200000.0
2006-09-17 23:08:00,2.36125,2.36137,2.36125,2.3613,22400000.0
2006-09-17 23:09:00,2.36142,2.36152,2.36116,2.3614,32100000.0
2006-09-17 23:10:00,2.36141,2.3617,2.36141,2.3617,24400000.0
2006-09-17 23:11:00,2.36174,2.36174,2.36144,2.36144,64100000.0
2006-09-17 23:12:00,2.36143,2.36171,2.36143,2.36153,37400000.0
2006-09-17 23:13:00,2.36148,2.36154,2.36141,2.36152,25400000.0
2006-09-17 23:14:00,2.36153,2.36162,2.36148,2.36153,36100000.0
2006-09-17 23:15:00,2.36148,2.36157,2.36148,2.36153,28600000.0
2006-09-17 23:16:00,2.36144,2.36144,2.36119,2.3613,16100000.0
2006-09-17 23:17:00,2.36133,2.36141,2.36119,2.36119,30900000.0
2006-09-17 23:18:00,2.36156,2.3618,2.36153,2.36162,19900000.0
2006-09-17 23:19:00,2.36146,2.36162,2.36134,2.3615,23000000.0
2006-09-17 23:20:00,2.36026,2.36085,2.36026,2.36079,54100000.0
2006-09-17 23:21:00,2.36079,2.36103,2.36078,2.36091,45600000.0
2006-09-17 23:22:00,2.36105,2.36105,2.3608,2.36095,43500000.0
2006-09-17 23:23:00,2.36086,2.36086,2.36054,2.36074,19300000.0
2006-09-17 23:24:00,2.36078,2.36083,2.36073,2.36081,26500000.0
2006-09-17 23:25:00,2.36087,2.36087,2.36061,2.36085,39800000.0
2006-09-17 23:26:00,2.36081,2.36081,2.36074,2.36074,7200000.0
2006-09-17 23:27:00,2.36059,2.36099,2.36059,2.36085,22400000.0
2006-09-17 23:28:00,2.36076,2.36076,2.36043,2.36043,45300001.0
2006-09-17 23:29:00,2.36047,2.36068,2.36047,2.36065,14700000.0
2006-09-17 23:30:00,2.36063,2.36077,2.36054,2.36077,12200000.0
2006-09-17 23:31:00,2.36032,2.36055,2.36006,2.36054,25800000.0
2006-09-17 23:32:00,2.36057,2.36078,2.36048,2.36078,45500000.0
2006-09-17 23:33:00,2.36084,2.36094,2.36069,2.36069,54300000.0
2006-09-17 23:34:00,2.36067,2.36067,2.35926,2.35926,31600000.0
2006-09-17 23:35:00,2.35888,2.3602,2.35888,2.35927,39800000.0
2006-09-17 23:36:00,2.35911,2.36052,2.35911,2.35969,48300000.0
2006-09-17 23:37:00,2.35993,2.35993,2.35936,2.35954,32500000.0
2006-09-17 23:38:00,2.35983,2.36041,2.35983,2.35996,18200000.0
2006-09-17 23:39:00,2.35959,2.3599,2.35957,2.35975,41000000.0
2006-09-17 23:40:00,2.35997,2.36025,2.3598,2.3598,32900000.0
2006-09-17 23:41:00,2.3598,2.36048,2.3598,2.35996,45900000.0
2006-09-17 23:42:00,2.35993,2.36006,2.35984,2.36006,18100000.0
2006-09-17 23:43:00,2.36031,2.36097,2.35985,2.35985,34000000.0
2006-09-17 23:44:00,2.35992,2.35992,2.35991,2.35991,7200000.0
2006-09-17 23:45:00,2.36027,2.36087,2.36027,2.36034,21200000.0
2006-09-17 23:46:00,2.36018,2.36018,2.35996,2.35999,37200000.0
2006-09-17 23:47:00,2.35982,2.35995,2.35978,2.35986,12400000.0
2006-09-17 23:48:00,2.35968,2.35975,2.35963,2.35975,19300000.0
2006-09-17 23:49:00,2.35957,2.35968,2.3595,2.35961,42600000.0
2006-09-17 23:50:00,2.35974,2.35981,2.35962,2.35965,29300000.0
2006-09-17 23:51:00,2.35975,2.3598,2.35965,2.35965,59000000.0
2006-09-17 23:52:00,2.36005,2.36053,2.35961,2.35961,34200000.0
2006-09-17 23:53:00,2.35953,2.35967,2.35953,2.3596,33300000.0
2006-09-17 23:54:00,2.35973,2.35973,2.35961,2.35965,29600000.0
2006-09-17 23:55:00,2.3597,2.35985,2.35963,2.35963,30800000.0
2006-09-17 23:56:00,2.35975,2.35975,2.35963,2.35963,35000000.0
2006-09-17 23:57:00,2.35962,2.3597,2.35962,2.3597,11600000.0
2006-09-17 23:58:00,2.35986,2.36063,2.35986,2.35999,31300000.0
2006-09-17 23:59:00,2.35968,2.3598,2.35963,2.3598,28400000.0
2006-09-18 00:00:00,2.35961,2.35971,2.3596,2.35966,39300000.0
2006-09-18 00:01:00,2.3596,2.35971,2.35958,2.35958,15800000.0
2006-09-18 00:02:00,2.35953,2.35967,2.35953,2.35962,38700000.0
2006-09-18 00:03:00,2.35975,2.35975,2.35957,2.35957,11000000.0
2006-09-18 00:04:00,2.35964,2.35986,2.35964,2.35977,32600000.0
2006-09-18 00:05:00,2.35972,2.36007,2.35972,2.36007,18100000.0
2006-09-18 00:06:00,2.36048,2.36092,2.36043,2.36043,18600000.0
2006-09-18 00:07:00,2.36204,2.36215,2.36202,2.36215,23200000.0
2006-09-18 00:08:00,2.36019,2.36019,2.35997,2.35997,20600000.0
2006-09-18 00:09:00,2.36028,2.36028,2.36022,2.36024,7900000.0
2006-09-18 00:10:00,2.36026,2.36091,2.36024,2.36055,35700000.0
2006-09-18 00:11:00,2.36042,2.36046,2.36026,2.36046,60400000.0
2006-09-18 00:12:00,2.36049,2.36067,2.36031,2.36054,38100000.0
2006-09-18 00:13:00,2.3608,2.36119,2.3604,2.36049,47900000.0
2006-09-18 00:14:00,2.36054,2.36073,2.36054,2.3607,19100000.0
2006-09-18 00:15:00,2.36082,2.36085,2.36062,2.3607,38900000.0
2006-09-18 00:16:00,2.36038,2.36086,2.36038,2.3608,43900000.0
2006-09-18 00:17:00,2.36071,2.36089,2.36063,2.3607,36100000.0
2006-09-18 00:18:00,2.36096,2.36145,2.36096,2.36144,27800000.0
2006-09-18 00:19:00,2.3617,2.36182,2.36165,2.36176,23400000.0
2006-09-18 00:20:00,2.36177,2.36177,2.36168,2.36168,11100000.0
2006-09-18 00:21:00,2.36162,2.362,2.36161,2.36188,40800000.0
2006-09-18 00:22:00,2.36179,2.36197,2.36178,2.36193,32600000.0
2006-09-18 00:23:00,2.36187,2.36205,2.36171,2.36177,45900000.0
2006-09-18 00:24:00,2.36183,2.36209,2.36147,2.36202,22200000.0
2006-09-18 00:25:00,2.36168,2.36202,2.36158,2.36171,56900000.0
2006-09-18 00:26:00,2.36163,2.36178,2.36163,2.36166,32200000.0
2006-09-18 00:27:00,2.36161,2.36167,2.36133,2.36167,42499999.0
2006-09-18 00:28:00,2.36153,2.36163,2.36146,2.3615,31500000.0
2006-09-18 00:29:00,2.36135,2.3616,2.36124,2.36129,50600000.0
2006-09-18 00:30:00,2.36143,2.36146,2.361,2.361,21300000.0
2006-09-18 00:31:00,2.36073,2.36114,2.36073,2.36112,19800000.0
2006-09-18 00:32:00,2.36097,2.3613,2.36062,2.36062,36600000.0
2006-09-18 00:33:00,2.36065,2.36128,2.36065,2.36128,14300000.0
2006-09-18 00:34:00,2.36079,2.36101,2.36052,2.36078,37800000.0
2006-09-18 00:35:00,2.36078,2.36093,2.3603,2.36032,33300000.0
2006-09-18 00:36:00,2.36033,2.36044,2.36033,2.36044,8000000.0
2006-09-18 00:37:00,2.36072,2.36072,2.36052,2.36053,53999999.0
2006-09-18 00:38:00,2.36055,2.3606,2.36047,2.3606,45500000.0
2006-09-18 00:39:00,2.36067,2.36067,2.36035,2.36041,21100000.0
2006-09-18 00:40:00,2.36026,2.36046,2.36001,2.36015,43500000.0
2006-09-18 00:41:00,2.36027,2.36035,2.36004,2.36011,31200000.0
2006-09-18 00:42:00,2.36013,2.36031,2.36,2.36013,24200000.0
2006-09-18 00:43:00,2.36029,2.36029,2.36011,2.3602,24100000.0
2006-09-18 00:44:00,2.36014,2.36025,2.3601,2.3602,42500000.0
2006-09-18 00:45:00,2.36006,2.3604,2.36006,2.36018,24400000.0
2006-09-18 00:46:00,2.36022,2.36039,2.36018,2.36018,29700000.0
2006-09-18 00:47:00,2.36032,2.36056,2.36018,2.36018,15200000.0
2006-09-18 00:48:00,2.36027,2.36066,2.36027,2.36066,20300000.0
2006-09-18 00:49:00,2.36053,2.36071,2.36029,2.36053,24600000.0
2006-09-18 00:50:00,2.36053,2.36057,2.3603,2.3603,29200000.0
2006-09-18 00:51:00,2.36048,2.36068,2.36038,2.36068,52600000.0
2006-09-18 00:52:00,2.36047,2.36047,2.36022,2.36041,17300000.0
2006-09-18 00:53:00,2.36026,2.36065,2.36026,2.36049,39400000.0
2006-09-18 00:54:00,2.3604,2.3604,2.36028,2.3603,13000000.0
2006-09-18 00:55:00,2.36,2.36021,2.35994,2.36008,24300000.0
2006-09-18 00:56:00,2.36004,2.36015,2.35996,2.36007,35200000.0
2006-09-18 00:57:00,2.36018,2.36035,2.36017,2.36029,20800000.0
2006-09-18 00:58:00,2.36006,2.36041,2.36006,2.36019,46800000.0
2006-09-18 00:59:00,2.36015,2.36039,2.36001,2.3602,62000000.0
2006-09-18 01:00:00,2.36039,2.36062,2.36031,2.36062,51300000.0
2006-09-18 01:01:00,2.36062,2.36098,2.36061,2.36098,42400000.0
2006-09-18 01:02:00,2.36087,2.36106,2.36041,2.36041,23300000.0
2006-09-18 01:03:00,2.36039,2.36072,2.36022,2.36022,20100000.0
2006-09-18 01:04:00,2.36031,2.36035,2.36008,2.36009,48800000.0
2006-09-18 01:05:00,2.36054,2.36054,2.36031,2.36035,26600000.0
2006-09-18 01:06:00,2.36027,2.36035,2.36023,2.36035,35500000.0
2006-09-18 01:07:00,2.36044,2.36088,2.36044,2.36084,28800000.0
2006-09-18 01:08:00,2.36077,2.36111,2.36077,2.36088,20200000.0
2006-09-18 01:09:00,2.36082,2.36101,2.36068,2.36068,17600000.0
2006-09-18 01:10:00,2.36074,2.36083,2.36065,2.36074,51600000.0
2006-09-18 01:11:00,2.36063,2.36084,2.36053,2.36074,26900000.0
2006-09-18 01:12:00,2.36073,2.36099,2.36073,2.3609,32300000.0
2006-09-18 01:13:00,2.36098,2.36098,2.36086,2.36094,27600000.0
2006-09-18 01:14:00,2.36092,2.36101,2.36079,2.36079,31100000.0
2006-09-18 01:15:00,2.36091,2.36103,2.36089,2.36103,16200000.0
2006-09-18 01:16:00,2.36109,2.36109,2.36092,2.36096,25100000.0
2006-09-18 01:17:00,2.36108,2.36133,2.36106,2.36119,22900000.0
2006-09-18 01:18:00,2.36118,2.36118,2.36105,2.36112,12000000.0
2006-09-18 01:19:00,2.36112,2.36133,2.36112,2.36119,36800000.0
2006-09-18 01:20:00,2.36104,2.36144,2.36101,2.36143,29300000.0
2006-09-18 01:21:00,2.36159,2.36166,2.36146,2.36155,53700000.0
2006-09-18 01:22:00,2.36162,2.36185,2.36147,2.36185,20900000.0
2006-09-18 01:23:00,2.36178,2.36178,2.36138,2.36156,24600000.0
2006-09-18 01:24:00,2.36145,2.36172,2.36135,2.36167,47400001.0
2006-09-18 01:25:00,2.36148,2.36187,2.36148,2.36184,19800000.0
2006-09-18 01:26:00,2.36171,2.36171,2.36138,2.36166,22000000.0
2006-09-18 01:27:00,2.3618,2.36197,2.36172,2.36185,46100000.0
2006-09-18 01:28:00,2.36183,2.36195,2.36181,2.36185,27600000.0
2006-09-18 01:29:00,2.36188,2.36189,2.36178,2.36179,35200000.0
2006-09-18 01:30:00,2.36141,2.36194,2.36141,2.3618,49400000.0
2006-09-18 01:31:00,2.36177,2.36196,2.36165,2.36188,49200000.0
2006-09-18 01:32:00,2.36197,2.36204,2.36174,2.36184,50300001.0
2006-09-18 01:33:00,2.36184,2.36187,2.36171,2.3618,39700000.0
2006-09-18 01:34:00,2.36171,2.36181,2.3615,2.36152,63399999.0
2006-09-18 01:35:00,2.36141,2.36141,2.36117,2.36123,15400000.0
2006-09-18 01:36:00,2.36122,2.36147,2.36119,2.36147,12700000.0
2006-09-18 01:37:00,2.36146,2.36161,2.3612,2.36134,27400000.0
2006-09-18 01:38:00,2.36145,2.36154,2.36125,2.36153,28400000.0
2006-09-18 01:39:00,2.36158,2.36174,2.36146,2.36174,58700000.0
2006-09-18 01:40:00,2.36181,2.36188,2.36143,2.36181,39300000.0
2006-09-18 01:41:00,2.36177,2.36177,2.36139,2.36171,28100000.0
2006-09-18 01:42:00,2.36172,2.36195,2.36172,2.36181,37000000.0
2006-09-18 01:43:00,2.36165,2.36174,2.36161,2.36172,34200000.0
2006-09-18 01:44:00,2.36171,2.36171,2.3613,2.3613,15200000.0
2006-09-18 01:45:00,2.36127,2.36133,2.36088,2.36133,41000000.0
2006-09-18 01:46:00,2.36127,2.36168,2.36123,2.36155,28100000.0
2006-09-18 01:47:00,2.36153,2.36157,2.36111,2.36145,27400000.0
2006-09-18 01:48:00,2.36156,2.36181,2.36114,2.36181,38800000.0
2006-09-18 01:49:00,2.36187,2.36187,2.36175,2.36175,46400000.0
2006-09-18 01:50:00,2.36161,2.36172,2.36144,2.36168,38500000.0
2006-09-18 01:51:00,2.3617,2.3617,2.36121,2.36133,47200000.0
2006-09-18 01:52:00,2.36124,2.3614,2.36112,2.36135,51200000.0
2006-09-18 01:53:00,2.3611,2.3611,2.36062,2.36073,53000000.0
2006-09-18 01:54:00,2.36062,2.36094,2.36062,2.36094,32800000.0
2006-09-18 01:55:00,2.36098,2.36127,2.36098,2.36125,21400000.0
2006-09-18 01:56:00,2.36119,2.3614,2.36119,2.36137,24100000.0
2006-09-18 01:57:00,2.36149,2.36149,2.3612,2.36135,30500000.0
2006-09-18 01:58:00,2.36142,2.36142,2.36137,2.36141,35400000.0
2006-09-18 01:59:00,2.36132,2.36136,2.36089,2.36102,37300000.0
2006-09-18 02:00:00,2.36132,2.36178,2.36132,2.3616,34100000.0
2006-09-18 02:01:00,2.36125,2.36145,2.36099,2.36145,61200000.0
2006-09-18 02:02:00,2.3615,2.3616,2.3615,2.3616,28600000.0
2006-09-18 02:03:00,2.36146,2.36146,2.36086,2.36113,30000000.0
2006-09-18 02:04:00,2.36097,2.361,2.3607,2.36089,42300000.0
2006-09-18 02:05:00,2.36114,2.36114,2.36059,2.36088,52799999.0
2006-09-18 02:06:00,2.36074,2.3611,2.36074,2.3611,21600000.0
2006-09-18 02:07:00,2.36096,2.36119,2.3609,2.36109,54100000.0
2006-09-18 02:08:00,2.36104,2.36104,2.36057,2.36062,57800000.0
2006-09-18 02:09:00,2.36086,2.36086,2.36057,2.36071,26300000.0
2006-09-18 02:10:00,2.36063,2.36063,2.36031,2.36049,26200000.0
2006-09-18 02:11:00,2.36043,2.36043,2.36039,2.36043,23600000.0
2006-09-18 02:12:00,2.36028,2.36052,2.36006,2.36047,46600000.0
2006-09-18 02:13:00,2.36052,2.36067,2.35968,2.36001,73200000.0
2006-09-18 02:14:00,2.36027,2.36034,2.35999,2.36031,34100000.0
2006-09-18 02:15:00,2.3602,2.36033,2.35994,2.36009,61200000.0
2006-09-18 02:16:00,2.36004,2.36034,2.36,2.36034,10000000.0
2006-09-18 02:17:00,2.3602,2.3602,2.35956,2.36,22500000.0
2006-09-18 02:18:00,2.35995,2.36017,2.3599,2.36016,74000000.0
2006-09-18 02:19:00,2.35985,2.36029,2.35985,2.36026,28700000.0
2006-09-18 02:20:00,2.36013,2.36022,2.3598,2.36022,30400000.0
2006-09-18 02:21:00,2.36031,2.36031,2.36017,2.36017,23300000.0
2006-09-18 02:22:00,2.36033,2.36052,2.36033,2.36052,38800000.0
2006-09-18 02:23:00,2.36013,2.36044,2.36009,2.36009,31200000.0
2006-09-18 02:24:00,2.36018,2.36018,2.36014,2.36014,5600000.0
2006-09-18 02:25:00,2.36028,2.36028,2.36024,2.36024,3900000.0
2006-09-18 02:26:00,2.36012,2.36012,2.35985,2.36008,25800000.0
2006-09-18 02:27:00,2.35993,2.35993,2.35966,2.35974,27700000.0
2006-09-18 02:28:00,2.35986,2.35987,2.35962,2.35962,16800000.0
2006-09-18 02:29:00,2.35959,2.35983,2.35957,2.35957,38400000.0
2006-09-18 02:30:00,2.35975,2.3599,2.35962,2.35977,45200000.0
2006-09-18 02:31:00,2.35986,2.35998,2.35979,2.35998,43100000.0
2006-09-18 02:32:00,2.3599,2.36015,2.3599,2.36009,26900000.0
2006-09-18 02:33:00,2.36004,2.36004,2.35974,2.35974,28800000.0
2006-09-18 02:34:00,2.35976,2.35979,2.3594,2.3594,39200000.0
2006-09-18 02:35:00,2.35943,2.35964,2.35943,2.35944,22800000.0
2006-09-18 02:36:00,2.35976,2.35976,2.35936,2.35938,46000000.0
2006-09-18 02:37:00,2.3592,2.35935,2.35912,2.35923,35100000.0
2006-09-18 02:38:00,2.35918,2.35945,2.35918,2.35925,19600000.0
2006-09-18 02:39:00,2.35957,2.35995,2.35918,2.35995,44600000.0
2006-09-18 02:40:00,2.35991,2.36,2.35953,2.35977,34900000.0
2006-09-18 02:41:00,2.35977,2.35977,2.35953,2.35971,43700000.0
2006-09-18 02:42:00,2.35948,2.35967,2.35948,2.35967,18100000.0
2006-09-18 02:43:00,2.35953,2.35972,2.35953,2.35968,17500000.0
2006-09-18 02:44:00,2.35986,2.35998,2.35978,2.35992,24700000.0
2006-09-18 02:45:00,2.35992,2.36002,2.35991,2.35997,32200000.0
2006-09-18 02:46:00,2.35991,2.36027,2.35962,2.36027,27400000.0
2006-09-18 02:47:00,2.35972,2.36016,2.35957,2.35991,27800000.0
2006-09-18 02:48:00,2.35968,2.35969,2.35958,2.35969,27000000.0
2006-09-18 02:49:00,2.35962,2.35998,2.35955,2.35978,23900000.0
2006-09-18 02:50:00,2.3598,2.3598,2.35973,2.35975,18700000.0
2006-09-18 02:51:00,2.35966,2.35966,2.35938,2.3596,43700000.0
2006-09-18 02:52:00,2.35948,2.3597,2.35934,2.3597,16800000.0
2006-09-18 02:53:00,2.35991,2.35991,2.35959,2.3598,36000000.0
2006-09-18 02:54:00,2.35976,2.35994,2.35963,2.35979,47500000.0
2006-09-18 02:55:00,2.35976,2.35991,2.35962,2.35981,27600000.0
2006-09-18 02:56:00,2.35963,2.36008,2.35942,2.36008,31600000.0
2006-09-18 02:57:00,2.36004,2.3602,2.35991,2.3602,33100000.0
2006-09-18 02:58:00,2.36034,2.36056,2.36011,2.36011,26600000.0
2006-09-18 02:59:00,2.36059,2.36067,2.36045,2.36067,36500000.0
2006-09-18 03:00:00,2.36091,2.36128,2.36091,2.36108,25000000.0
2006-09-18 03:01:00,2.36138,2.36138,2.36094,2.36094,43200000.0
2006-09-18 03:02:00,2.36078,2.36099,2.36074,2.36089,39800000.0
2006-09-18 03:03:00,2.36079,2.36091,2.36077,2.36081,20700000.0
2006-09-18 03:04:00,2.36087,2.36121,2.36084,2.36101,28400000.0
2006-09-18 03:05:00,2.36085,2.36128,2.36085,2.36128,34200000.0
2006-09-18 03:06:00,2.36124,2.36134,2.36114,2.36116,30800000.0
2006-09-18 03:07:00,2.36124,2.36126,2.36115,2.36123,42800000.0
2006-09-18 03:08:00,2.36109,2.36128,2.36088,2.36128,33600000.0
2006-09-18 03:09:00,2.36126,2.36143,2.36126,2.36128,27200000.0
2006-09-18 03:10:00,2.36132,2.36147,2.36111,2.36111,35800000.0
2006-09-18 03:11:00,2.36139,2.36155,2.36129,2.36131,39700000.0
2006-09-18 03:12:00,2.36102,2.36102,2.36098,2.36098,11800000.0
2006-09-18 03:13:00,2.36098,2.36098,2.3606,2.36078,35300000.0
2006-09-18 03:14:00,2.36076,2.36079,2.36063,2.36063,24700000.0
2006-09-18 03:15:00,2.36079,2.36131,2.36079,2.36117,39900000.0
2006-09-18 03:16:00,2.3613,2.3614,2.36112,2.36112,39600001.0
2006-09-18 03:17:00,2.36096,2.36153,2.36093,2.36153,26200000.0
2006-09-18 03:18:00,2.36169,2.3618,2.36127,2.36142,46700000.0
2006-09-18 03:19:00,2.36152,2.36174,2.36149,2.36149,28200000.0
2006-09-18 03:20:00,2.36157,2.36163,2.36155,2.36158,22400000.0
2006-09-18 03:21:00,2.36147,2.36158,2.36138,2.36138,38500000.0
2006-09-18 03:22:00,2.36148,2.36175,2.3614,2.3615,22300000.0
2006-09-18 03:23:00,2.36157,2.36175,2.36157,2.36175,33700000.0
2006-09-18 03:24:00,2.36192,2.36192,2.3618,2.3618,20200000.0
2006-09-18 03:25:00,2.36176,2.36179,2.36163,2.36165,50100000.0
2006-09-18 03:26:00,2.36153,2.3617,2.36145,2.36165,27200000.0
2006-09-18 03:27:00,2.36147,2.36165,2.36139,2.36165,13000000.0
2006-09-18 03:28:00,2.36182,2.36182,2.36164,2.36176,28400000.0
2006-09-18 03:29:00,2.36172,2.36174,2.36165,2.36174,15800000.0
2006-09-18 03:30:00,2.36131,2.36156,2.36131,2.36148,28000000.0
2006-09-18 03:31:00,2.36158,2.36189,2.36145,2.3617,42900000.0
2006-09-18 03:32:00,2.36191,2.36206,2.36177,2.36177,21800000.0
2006-09-18 03:33:00,2.3618,2.36191,2.36173,2.36173,32500000.0
2006-09-18 03:34:00,2.36172,2.36197,2.36172,2.36197,23400000.0
2006-09-18 03:35:00,2.36177,2.36191,2.36177,2.36191,7100000.0
2006-09-18 03:36:00,2.36199,2.36202,2.36167,2.36167,35000000.0
2006-09-18 03:37:00,2.36168,2.36184,2.36159,2.36182,28300000.0
2006-09-18 03:38:00,2.36171,2.36175,2.36149,2.36163,39200000.0
2006-09-18 03:39:00,2.36151,2.36152,2.3614,2.36145,25800000.0
2006-09-18 03:40:00,2.36141,2.3616,2.36134,2.3616,30900000.0
2006-09-18 03:41:00,2.36148,2.36159,2.36136,2.36159,33400000.0
2006-09-18 03:42:00,2.36143,2.3615,2.36143,2.3615,15200000.0
2006-09-18 03:43:00,2.36161,2.36172,2.36152,2.36152,37200000.0
2006-09-18 03:44:00,2.3614,2.36166,2.3614,2.3616,69699999.0
2006-09-18 03:45:00,2.3615,2.36194,2.36146,2.36186,29000000.0
2006-09-18 03:46:00,2.36178,2.36178,2.36178,2.36178,2400000.0
2006-09-18 03:47:00,2.36209,2.36222,2.36195,2.36209,19200000.0
2006-09-18 03:48:00,2.36165,2.36165,2.3616,2.3616,9600000.0
2006-09-18 03:49:00,2.36129,2.36145,2.36129,2.36135,34400000.0
2006-09-18 03:50:00,2.36129,2.36129,2.36113,2.36122,20600000.0
2006-09-18 03:51:00,2.36148,2.36148,2.36132,2.36133,26000000.0
2006-09-18 03:52:00,2.36155,2.36159,2.36148,2.36159,38699999.0
2006-09-18 03:53:00,2.36152,2.36164,2.36152,2.36156,38100000.0
2006-09-18 03:54:00,2.36129,2.36147,2.36126,2.36126,38700000.0
2006-09-18 03:55:00,2.36123,2.36141,2.36123,2.36127,15200000.0
2006-09-18 03:56:00,2.36135,2.36164,2.36135,2.36164,20800000.0
2006-09-18 03:57:00,2.36175,2.36175,2.3615,2.36165,21600000.0
2006-09-18 03:58:00,2.36165,2.36165,2.3613,2.36162,30700000.0
2006-09-18 03:59:00,2.3616,2.36163,2.36149,2.36158,28900000.0
2006-09-18 04:00:00,2.3615,2.36152,2.36145,2.36145,21800000.0
2006-09-18 04:01:00,2.36135,2.36155,2.36116,2.36135,36200000.0
2006-09-18 04:02:00,2.36128,2.36138,2.36113,2.36138,39800000.0
2006-09-18 04:03:00,2.36127,2.36127,2.36112,2.36112,9200000.0
2006-09-18 04:04:00,2.36115,2.36125,2.36115,2.36125,29200000.0
2006-09-18 04:05:00,2.36119,2.36133,2.36116,2.36122,31600000.0
2006-09-18 04:06:00,2.36132,2.36132,2.36132,2.36132,11700000.0
2006-09-18 04:07:00,2.36154,2.3617,2.36148,2.36148,41800000.0
2006-09-18 04:08:00,2.36148,2.36165,2.36138,2.36165,20900000.0
2006-09-18 04:09:00,2.36132,2.36143,2.36128,2.3613,24900000.0
2006-09-18 04:10:00,2.36147,2.36169,2.3614,2.36154,32900000.0
2006-09-18 04:11:00,2.36158,2.36158,2.36147,2.3615,41899999.0
2006-09-18 04:12:00,2.3614,2.36165,2.3614,2.36165,58400000.0
2006-09-18 04:13:00,2.36148,2.36162,2.36148,2.36162,2400000.0
2006-09-18 04:14:00,2.36168,2.36196,2.36167,2.36186,45400000.0
2006-09-18 04:15:00,2.36153,2.36165,2.36153,2.36158,33000000.0
2006-09-18 04:16:00,2.3617,2.36177,2.36148,2.36159,22000000.0
2006-09-18 04:17:00,2.36164,2.36176,2.3616,2.36161,28200000.0
2006-09-18 04:18:00,2.36167,2.3619,2.36167,2.36167,26900000.0
2006-09-18 04:19:00,2.36175,2.36175,2.36162,2.36162,14100000.0
2006-09-18 04:20:00,2.36182,2.36183,2.36182,2.36183,8000000.0
2006-09-18 04:21:00,2.36182,2.36186,2.36148,2.36186,30800000.0
2006-09-18 04:22:00,2.36185,2.36185,2.36185,2.36185,4800000.0
2006-09-18 04:23:00,2.36208,2.36209,2.362,2.362,23200000.0
2006-09-18 04:24:00,2.36177,2.36185,2.36167,2.36167,43700000.0
2006-09-18 04:25:00,2.36183,2.36184,2.36162,2.36162,28800000.0
2006-09-18 04:26:00,2.36219,2.36219,2.36196,2.3621,33100000.0
2006-09-18 04:27:00,2.36162,2.36179,2.36158,2.36158,44600000.0
2006-09-18 04:28:00,2.36156,2.36179,2.36151,2.36172,24500000.0
2006-09-18 04:29:00,2.36174,2.36174,2.36158,2.36165,27700000.0
2006-09-18 04:30:00,2.36176,2.36195,2.36173,2.36174,38300000.0
2006-09-18 04:31:00,2.3618,2.3618,2.36153,2.36161,19700000.0
2006-09-18 04:32:00,2.36165,2.36193,2.36165,2.36191,23200000.0
2006-09-18 04:33:00,2.36185,2.36188,2.36168,2.36177,17900000.0
2006-09-18 04:34:00,2.3617,2.36172,2.3616,2.3616,33400000.0
2006-09-18 04:35:00,2.36151,2.36176,2.36151,2.36176,23600000.0
2006-09-18 04:36:00,2.36176,2.36183,2.36176,2.3618,26300000.0
2006-09-18 04:37:00,2.36179,2.36179,2.36179,2.36179,13900000.0
2006-09-18 04:38:00,2.36187,2.362,2.36187,2.362,15400000.0
2006-09-18 04:39:00,2.36203,2.36212,2.36192,2.36201,24400000.0
2006-09-18 04:40:00,2.36188,2.36216,2.36188,2.36216,31900000.0
2006-09-18 04:41:00,2.36208,2.36219,2.36187,2.36219,18400000.0
2006-09-18 04:42:00,2.36199,2.36213,2.36196,2.36213,25200000.0
2006-09-18 04:43:00,2.36225,2.36225,2.36215,2.36215,12900000.0
2006-09-18 04:44:00,2.36201,2.36202,2.36184,2.36184,9600000.0
2006-09-18 04:45:00,2.36179,2.36179,2.36168,2.36168,18100000.0
2006-09-18 04:46:00,2.36148,2.36151,2.36127,2.36151,36000000.0
2006-09-18 04:47:00,2.36153,2.3616,2.36152,2.36153,42100000.0
2006-09-18 04:48:00,2.36164,2.36164,2.36113,2.36146,38000000.0
2006-09-18 04:49:00,2.36147,2.36165,2.36125,2.36153,32600000.0
2006-09-18 04:50:00,2.36147,2.36162,2.36131,2.36162,27900000.0
2006-09-18 04:51:00,2.36108,2.36153,2.36108,2.36153,18900000.0
2006-09-18 04:52:00,2.36159,2.36159,2.36142,2.36144,11200000.0
2006-09-18 04:53:00,2.3615,2.36153,2.36134,2.36153,34800000.0
2006-09-18 04:54:00,2.36147,2.36147,2.36133,2.36133,27700000.0
2006-09-18 04:55:00,2.36142,2.36142,2.36112,2.36113,35700000.0
2006-09-18 04:56:00,2.36129,2.36129,2.3612,2.36122,32400000.0
2006-09-18 04:57:00,2.36118,2.3614,2.36106,2.36113,42900000.0
2006-09-18 04:58:00,2.36114,2.36138,2.36114,2.36138,9800000.0
2006-09-18 04:59:00,2.36133,2.36152,2.3613,2.36152,39700000.0
2006-09-18 05:00:00,2.36141,2.36141,2.3609,2.36124,32700000.0
2006-09-18 05:01:00,2.36134,2.36134,2.36082,2.36109,40700000.0
2006-09-18 05:02:00,2.36113,2.36116,2.36096,2.36116,31000000.0
2006-09-18 05:03:00,2.36118,2.36118,2.36086,2.36097,20100000.0
2006-09-18 05:04:00,2.36102,2.36118,2.36102,2.36118,7200000.0
2006-09-18 05:05:00,2.3612,2.3612,2.36093,2.36093,23400000.0
2006-09-18 05:06:00,2.36081,2.361,2.36081,2.36097,35900000.0
2006-09-18 05:07:00,2.36098,2.36102,2.36098,2.36102,12200000.0
2006-09-18 05:08:00,2.36117,2.36133,2.36093,2.36107,32100000.0
2006-09-18 05:09:00,2.36129,2.36171,2.36129,2.3616,37200000.0
2006-09-18 05:10:00,2.36156,2.36167,2.36152,2.36154,24700000.0
2006-09-18 05:11:00,2.36129,2.36129,2.36099,2.36122,35500000.0
2006-09-18 05:12:00,2.36133,2.36133,2.36091,2.36119,26300000.0
2006-09-18 05:13:00,2.36127,2.36148,2.36127,2.36148,46100000.0
2006-09-18 05:14:00,2.36147,2.36147,2.36122,2.36124,31200000.0
2006-09-18 05:15:00,2.36132,2.36133,2.36132,2.36133,7200000.0
2006-09-18 05:16:00,2.36108,2.36112,2.36099,2.36099,29900000.0
2006-09-18 05:17:00,2.36103,2.36127,2.36103,2.36108,25700000.0
2006-09-18 05:18:00,2.361,2.36117,2.36097,2.36108,49399999.0
2006-09-18 05:19:00,2.36112,2.36121,2.36104,2.36118,37400000.0
2006-09-18 05:20:00,2.36095,2.36108,2.36087,2.361,27800000.0
2006-09-18 05:21:00,2.36098,2.36115,2.36098,2.36115,32000000.0
2006-09-18 05:22:00,2.36113,2.36125,2.3611,2.36117,33300000.0
2006-09-18 05:23:00,2.36117,2.3616,2.36117,2.36151,41900000.0
2006-09-18 05:24:00,2.36143,2.36156,2.3614,2.36143,48100000.0
2006-09-18 05:25:00,2.36146,2.36157,2.36116,2.36116,15600000.0
2006-09-18 05:26:00,2.36113,2.36122,2.36101,2.36112,17900000.0
2006-09-18 05:27:00,2.36107,2.36107,2.36068,2.36096,26500000.0
2006-09-18 05:28:00,2.36097,2.36104,2.36086,2.36086,23300000.0
2006-09-18 05:29:00,2.36097,2.36112,2.36083,2.36108,45700000.0
2006-09-18 05:30:00,2.36109,2.36135,2.36109,2.36135,36100000.0
2006-09-18 05:31:00,2.36103,2.36113,2.36103,2.36103,25700000.0
2006-09-18 05:32:00,2.36107,2.36136,2.36107,2.36121,28400000.0
2006-09-18 05:33:00,2.36148,2.3615,2.36138,2.3615,23700000.0
2006-09-18 05:34:00,2.36122,2.36135,2.36122,2.36125,21200000.0
2006-09-18 05:35:00,2.36134,2.36134,2.36119,2.36119,22600000.0
2006-09-18 05:36:00,2.36115,2.36125,2.36113,2.36118,28300000.0
2006-09-18 05:37:00,2.36109,2.36126,2.36099,2.36115,54500000.0
2006-09-18 05:38:00,2.36116,2.3612,2.36086,2.36086,28400000.0
2006-09-18 05:39:00,2.36091,2.36107,2.36079,2.36107,25400000.0
2006-09-18 05:40:00,2.3607,2.36093,2.3607,2.36093,45200000.0
2006-09-18 05:41:00,2.36087,2.36087,2.36071,2.36071,35200000.0
2006-09-18 05:42:00,2.36057,2.36074,2.36037,2.36068,24800000.0
2006-09-18 05:43:00,2.36056,2.36076,2.36031,2.3607,28400000.0
2006-09-18 05:44:00,2.36061,2.36099,2.36061,2.36076,44700000.0
2006-09-18 05:45:00,2.36083,2.36083,2.36056,2.36056,11000000.0
2006-09-18 05:46:00,2.36069,2.36085,2.36061,2.36085,23700000.0
2006-09-18 05:47:00,2.36103,2.36107,2.36097,2.36107,31500000.0
2006-09-18 05:48:00,2.36104,2.36117,2.36094,2.36103,27400000.0
2006-09-18 05:49:00,2.36096,2.36111,2.36094,2.36111,29400000.0
2006-09-18 05:50:00,2.36093,2.36102,2.36093,2.36102,7200000.0
2006-09-18 05:51:00,2.36104,2.36104,2.36088,2.36088,25800000.0
2006-09-18 05:52:00,2.36081,2.36094,2.36065,2.36094,15800000.0
2006-09-18 05:53:00,2.36093,2.36119,2.36092,2.36119,31000000.0
2006-09-18 05:54:00,2.36098,2.36098,2.36069,2.36089,23200000.0
2006-09-18 05:55:00,2.36077,2.36077,2.36044,2.36048,47800000.0
2006-09-18 05:56:00,2.36055,2.36073,2.36055,2.36073,27200000.0
2006-09-18 05:57:00,2.36067,2.36079,2.36047,2.36056,26100000.0
2006-09-18 05:58:00,2.36044,2.36077,2.36036,2.36036,31200000.0
2006-09-18 05:59:00,2.36033,2.36042,2.36021,2.36042,27600000.0
2006-09-18 06:00:00,2.36037,2.36037,2.35969,2.35969,31000000.0
2006-09-18 06:01:00,2.3599,2.35998,2.35963,2.35963,50100000.0
2006-09-18 06:02:00,2.35988,2.35988,2.3594,2.35955,39400000.0
2006-09-18 06:03:00,2.35947,2.35973,2.35947,2.35964,25200000.0
2006-09-18 06:04:00,2.35966,2.35986,2.35954,2.35954,35300000.0
2006-09-18 06:05:00,2.35953,2.35966,2.35947,2.35966,48200000.0
2006-09-18 06:06:00,2.35975,2.35982,2.35963,2.35964,49800001.0
2006-09-18 06:07:00,2.3595,2.3595,2.35932,2.35932,39000000.0
2006-09-18 06:08:00,2.35937,2.35956,2.35928,2.35941,23900000.0
2006-09-18 06:09:00,2.35947,2.35964,2.3594,2.35951,31700000.0
2006-09-18 06:10:00,2.35938,2.35956,2.35927,2.35952,39900000.0
2006-09-18 06:11:00,2.3593,2.35946,2.35928,2.35928,35100000.0
2006-09-18 06:12:00,2.35942,2.35967,2.35935,2.35949,83300000.0
2006-09-18 06:13:00,2.35953,2.35966,2.35953,2.35966,18400000.0
2006-09-18 06:14:00,2.35958,2.35973,2.35951,2.35958,24100000.0
2006-09-18 06:15:00,2.36015,2.36019,2.36001,2.36005,34400000.0
2006-09-18 06:16:00,2.35985,2.35985,2.35965,2.3598,13600000.0
2006-09-18 06:17:00,2.3597,2.35987,2.3597,2.35987,15600000.0
2006-09-18 06:18:00,2.36003,2.36003,2.35987,2.35987,21100000.0
2006-09-18 06:19:00,2.36029,2.36036,2.36022,2.36032,31200000.0
2006-09-18 06:20:00,2.35982,2.35988,2.35982,2.35988,25400000.0
2006-09-18 06:21:00,2.35981,2.36005,2.35977,2.36005,29400000.0
2006-09-18 06:22:00,2.35996,2.36012,2.35971,2.36012,44800000.0
2006-09-18 06:23:00,2.3601,2.3601,2.35978,2.35978,51900000.0
2006-09-18 06:24:00,2.35999,2.36,2.35991,2.36,32200000.0
2006-09-18 06:25:00,2.3599,2.35998,2.35981,2.35987,39400000.0
2006-09-18 06:26:00,2.3602,2.36031,2.36016,2.36016,23200000.0
2006-09-18 06:27:00,2.35996,2.35996,2.35987,2.3599,23200000.0
2006-09-18 06:28:00,2.35993,2.35995,2.35982,2.35995,36900000.0
2006-09-18 06:29:00,2.35979,2.35988,2.35963,2.35971,32000000.0
2006-09-18 06:30:00,2.35988,2.35988,2.35975,2.35975,19500000.0
2006-09-18 06:31:00,2.36013,2.36039,2.36009,2.36025,52800000.0
2006-09-18 06:32:00,2.35992,2.35995,2.3597,2.35985,35100000.0
2006-09-18 06:33:00,2.35978,2.36,2.35978,2.36,33600000.0
2006-09-18 06:34:00,2.36015,2.3602,2.3601,2.36015,32700000.0
2006-09-18 06:35:00,2.36012,2.36012,2.35998,2.35998,5200000.0
2006-09-18 06:36:00,2.35981,2.3601,2.35975,2.3601,20100000.0
2006-09-18 06:37:00,2.35999,2.35999,2.35961,2.35963,18800000.0
2006-09-18 06:38:00,2.3596,2.35976,2.35938,2.35938,44200000.0
2006-09-18 06:39:00,2.35931,2.35933,2.35902,2.35931,21400000.0
2006-09-18 06:40:00,2.35954,2.35963,2.35954,2.3596,14400000.0
2006-09-18 06:41:00,2.36015,2.36015,2.35998,2.35998,17800000.0
2006-09-18 06:42:00,2.35968,2.35968,2.35962,2.35962,14200000.0
2006-09-18 06:43:00,2.35963,2.35966,2.35947,2.35953,25600000.0
2006-09-18 06:44:00,2.35936,2.35936,2.35892,2.3593,25500000.0
2006-09-18 06:45:00,2.3593,2.3595,2.3593,2.3595,34000000.0
2006-09-18 06:46:00,2.35959,2.35972,2.35944,2.3595,33700000.0
2006-09-18 06:47:00,2.35945,2.35945,2.35923,2.35935,31100000.0
2006-09-18 06:48:00,2.35943,2.3596,2.35939,2.3596,35900000.0
2006-09-18 06:49:00,2.35952,2.35952,2.35933,2.35933,25900000.0
2006-09-18 06:50:00,2.3596,2.35982,2.3596,2.35978,27600000.0
2006-09-18 06:51:00,2.35953,2.35982,2.35953,2.35976,23000000.0
2006-09-18 06:52:00,2.35981,2.36004,2.35967,2.3599,34300000.0
2006-09-18 06:53:00,2.35977,2.35996,2.35968,2.3598,32800000.0
2006-09-18 06:54:00,2.3597,2.35979,2.35951,2.35955,24000000.0
2006-09-18 06:55:00,2.35972,2.36024,2.35972,2.36019,33200000.0
2006-09-18 06:56:00,2.36027,2.36049,2.36015,2.36015,31100000.0
2006-09-18 06:57:00,2.36011,2.36011,2.35995,2.3601,33700000.0
2006-09-18 06:58:00,2.35988,2.36017,2.3597,2.36011,50600000.0
2006-09-18 06:59:00,2.36001,2.36017,2.36001,2.36017,4800000.0
2006-09-18 07:00:00,2.36008,2.36032,2.36001,2.36001,37000000.0
2006-09-18 07:01:00,2.36032,2.36043,2.36032,2.36043,5200000.0
2006-09-18 07:02:00,2.35995,2.36005,2.35983,2.36005,24000000.0
2006-09-18 07:03:00,2.3599,2.36007,2.3599,2.36007,7400000.0
2006-09-18 07:04:00,2.36001,2.36013,2.35989,2.35989,47000000.0
2006-09-18 07:05:00,2.35989,2.35989,2.3597,2.35986,20000000.0
2006-09-18 07:06:00,2.35982,2.35982,2.35964,2.35968,35600000.0
2006-09-18 07:07:00,2.35975,2.35984,2.35966,2.35966,37300000.0
2006-09-18 07:08:00,2.3598,2.35989,2.35948,2.35973,32400000.0
2006-09-18 07:09:00,2.35978,2.36,2.35961,2.36,45600000.0
2006-09-18 07:10:00,2.35977,2.36001,2.35971,2.35997,25200000.0
2006-09-18 07:11:00,2.36009,2.36017,2.35986,2.35986,47700000.0
2006-09-18 07:12:00,2.35987,2.35996,2.35983,2.35985,20400000.0
2006-09-18 07:13:00,2.35981,2.36005,2.35981,2.36005,22200000.0
2006-09-18 07:14:00,2.35999,2.36022,2.35994,2.35994,28700000.0
2006-09-18 07:15:00,2.35999,2.36017,2.35972,2.36,30900000.0
2006-09-18 07:16:00,2.35981,2.35981,2.35945,2.35948,53300000.0
2006-09-18 07:17:00,2.35948,2.3596,2.35935,2.35935,29600000.0
2006-09-18 07:18:00,2.3594,2.35949,2.3594,2.35949,54500000.0
2006-09-18 07:19:00,2.35949,2.35957,2.35948,2.35957,45500000.0
2006-09-18 07:20:00,2.35946,2.35967,2.35942,2.35952,36400000.0
2006-09-18 07:21:00,2.3595,2.35958,2.35945,2.35958,18000000.0
2006-09-18 07:22:00,2.3595,2.35976,2.35938,2.35938,23600000.0
2006-09-18 07:23:00,2.35945,2.35957,2.35945,2.3595,34200000.0
2006-09-18 07:24:00,2.3596,2.3596,2.35938,2.3595,62400000.0
2006-09-18 07:25:00,2.35943,2.35955,2.35937,2.35953,30900000.0
2006-09-18 07:26:00,2.35955,2.35965,2.35948,2.35953,35000000.0
2006-09-18 07:27:00,2.35954,2.35973,2.35954,2.35973,12400000.0
2006-09-18 07:28:00,2.35978,2.35978,2.35972,2.35975,12000000.0
2006-09-18 07:29:00,2.35979,2.35983,2.35968,2.35977,21600000.0
2006-09-18 07:30:00,2.35984,2.35998,2.35975,2.35985,37500000.0
2006-09-18 07:31:00,2.35982,2.35994,2.35981,2.35989,50300000.0
2006-09-18 07:32:00,2.36012,2.36012,2.35998,2.36001,23400000.0
2006-09-18 07:33:00,2.35989,2.36003,2.35982,2.35986,42200000.0
2006-09-18 07:34:00,2.35971,2.35985,2.35955,2.35955,33300000.0
2006-09-18 07:35:00,2.35935,2.35957,2.3593,2.35953,39500000.0
2006-09-18 07:36:00,2.35961,2.35965,2.35949,2.3595,32800000.0
2006-09-18 07:37:00,2.35955,2.35957,2.35945,2.35947,15900000.0
2006-09-18 07:38:00,2.35968,2.36004,2.35966,2.35996,28000000.0
2006-09-18 07:39:00,2.35997,2.36035,2.35997,2.36035,24900000.0
2006-09-18 07:40:00,2.36022,2.36035,2.36009,2.36035,27100000.0
2006-09-18 07:41:00,2.36061,2.36064,2.36029,2.36034,53200000.0
2006-09-18 07:42:00,2.36049,2.36064,2.3604,2.36053,51000000.0
2006-09-18 07:43:00,2.36036,2.36049,2.36012,2.36012,58600000.0
2006-09-18 07:44:00,2.36014,2.36023,2.36004,2.36004,26800000.0
2006-09-18 07:45:00,2.36004,2.36011,2.35985,2.35998,66500000.0
2006-09-18 07:46:00,2.36007,2.36008,2.35977,2.36003,41600000.0
2006-09-18 07:47:00,2.36011,2.36038,2.36006,2.36038,25200000.0
2006-09-18 07:48:00,2.36046,2.36117,2.36021,2.36117,26300000.0
2006-09-18 07:49:00,2.36136,2.36151,2.3613,2.3613,15200000.0
2006-09-18 07:50:00,2.36117,2.36135,2.36095,2.36135,42200001.0
2006-09-18 07:51:00,2.3612,2.3612,2.36092,2.36096,37400000.0
2006-09-18 07:52:00,2.36119,2.36134,2.3609,2.36109,37300000.0
2006-09-18 07:53:00,2.36124,2.36129,2.36124,2.36125,27800000.0
2006-09-18 07:54:00,2.36108,2.36143,2.36103,2.36125,29200000.0
2006-09-18 07:55:00,2.36124,2.36186,2.36124,2.36169,33200000.0
2006-09-18 07:56:00,2.36175,2.36184,2.36165,2.36165,13800000.0
2006-09-18 07:57:00,2.36158,2.36158,2.3612,2.36125,19000000.0
2006-09-18 07:58:00,2.36115,2.36131,2.36115,2.36126,14000000.0
2006-09-18 07:59:00,2.36127,2.36182,2.36127,2.36168,11200000.0
2006-09-18 08:00:00,2.36179,2.36179,2.36152,2.36159,27000000.0
2006-09-18 08:01:00,2.36168,2.36169,2.36132,2.36145,61500000.0
2006-09-18 08:02:00,2.36128,2.36146,2.36128,2.36145,31800000.0
2006-09-18 08:03:00,2.36138,2.3615,2.36124,2.36139,45900000.0
2006-09-18 08:04:00,2.3612,2.36123,2.36105,2.36112,38100000.0
2006-09-18 08:05:00,2.361,2.36136,2.36095,2.36136,26300000.0
2006-09-18 08:06:00,2.36146,2.36171,2.36139,2.36139,53000000.0
2006-09-18 08:07:00,2.36122,2.36174,2.36099,2.3615,26300000.0
2006-09-18 08:08:00,2.36147,2.36148,2.36113,2.36126,26500000.0
2006-09-18 08:09:00,2.36134,2.36164,2.36134,2.36134,19200000.0
2006-09-18 08:10:00,2.36138,2.36147,2.36121,2.36121,31700000.0
2006-09-18 08:11:00,2.36132,2.36163,2.36132,2.36144,40900000.0
2006-09-18 08:12:00,2.36152,2.36165,2.36139,2.36143,26900000.0
2006-09-18 08:13:00,2.36146,2.36146,2.36078,2.36098,39700000.0
2006-09-18 08:14:00,2.36126,2.36141,2.36099,2.36141,22500000.0
2006-09-18 08:15:00,2.36162,2.3618,2.36141,2.36171,40100000.0
2006-09-18 08:16:00,2.36172,2.36202,2.3616,2.36167,29800000.0
2006-09-18 08:17:00,2.36144,2.36159,2.36107,2.36119,35100000.0
2006-09-18 08:18:00,2.36122,2.36145,2.36105,2.36136,31600000.0
2006-09-18 08:19:00,2.36157,2.36161,2.36111,2.36111,30100000.0
2006-09-18 08:20:00,2.36067,2.36108,2.3606,2.3606,49600001.0
2006-09-18 08:21:00,2.3603,2.36088,2.3603,2.36075,21100000.0
2006-09-18 08:22:00,2.36056,2.36125,2.36055,2.3611,27800000.0
2006-09-18 08:23:00,2.36132,2.36149,2.36076,2.36076,35500000.0
2006-09-18 08:24:00,2.36121,2.36122,2.36084,2.36102,49600000.0
2006-09-18 08:25:00,2.36125,2.36128,2.36045,2.36045,30200001.0
2006-09-18 08:26:00,2.36045,2.36048,2.3599,2.3599,23300000.0
2006-09-18 08:27:00,2.35972,2.36004,2.35961,2.35995,25300000.0
2006-09-18 08:28:00,2.35972,2.36001,2.35964,2.35974,47400000.0
2006-09-18 08:29:00,2.36017,2.36033,2.36002,2.36033,21800000.0
2006-09-18 08:30:00,2.36035,2.36061,2.36015,2.3603,30700000.0
2006-09-18 08:31:00,2.3605,2.3605,2.35986,2.35994,28500000.0
2006-09-18 08:32:00,2.36006,2.36016,2.35978,2.36001,43900000.0
2006-09-18 08:33:00,2.35995,2.36023,2.35987,2.36007,34800000.0
2006-09-18 08:34:00,2.36031,2.36177,2.36031,2.36163,52000000.0
2006-09-18 08:35:00,2.36172,2.36206,2.36166,2.36186,35500000.0
2006-09-18 08:36:00,2.362,2.36231,2.36188,2.36227,32200000.0
2006-09-18 08:37:00,2.36195,2.36207,2.36178,2.3618,20000000.0
2006-09-18 08:38:00,2.36158,2.36171,2.36142,2.36163,44800000.0
2006-09-18 08:39:00,2.36167,2.36195,2.36158,2.36195,47000000.0
2006-09-18 08:40:00,2.36161,2.36181,2.36144,2.36175,52700000.0
2006-09-18 08:41:00,2.36162,2.36176,2.3608,2.36091,33000000.0
2006-09-18 08:42:00,2.3607,2.3607,2.36029,2.3603,26600000.0
2006-09-18 08:43:00,2.36016,2.36057,2.35997,2.36008,22800000.0
2006-09-18 08:44:00,2.35991,2.36032,2.35985,2.36032,42300000.0
2006-09-18 08:45:00,2.3602,2.3603,2.35998,2.36009,34400000.0
2006-09-18 08:46:00,2.35991,2.36032,2.35981,2.36032,26200000.0
2006-09-18 08:47:00,2.36056,2.36059,2.35992,2.35992,55700000.0
2006-09-18 08:48:00,2.3598,2.36005,2.35971,2.36004,52000000.0
2006-09-18 08:49:00,2.36005,2.36038,2.35995,2.36035,37600000.0
2006-09-18 08:50:00,2.3602,2.36068,2.3602,2.36068,48700000.0
2006-09-18 08:51:00,2.3606,2.3608,2.36037,2.36052,25200000.0
2006-09-18 08:52:00,2.36064,2.36072,2.36046,2.36069,37500000.0
2006-09-18 08:53:00,2.36082,2.36082,2.36024,2.36035,23500000.0
2006-09-18 08:54:00,2.36024,2.36048,2.36018,2.3603,60600000.0
2006-09-18 08:55:00,2.36018,2.36034,2.35993,2.35993,31000000.0
2006-09-18 08:56:00,2.35957,2.35957,2.3591,2.35915,16600000.0
2006-09-18 08:57:00,2.35897,2.359,2.35844,2.35853,36000000.0
2006-09-18 08:58:00,2.35849,2.3585,2.35825,2.3583,32800000.0
2006-09-18 08:59:00,2.35821,2.35842,2.358,2.358,56100000.0
2006-09-18 09:00:00,2.35772,2.35782,2.35738,2.3576,20100000.0
2006-09-18 09:01:00,2.35774,2.35774,2.3575,2.35773,29000000.0
2006-09-18 09:02:00,2.3578,2.35864,2.3577,2.35844,54299999.0
2006-09-18 09:03:00,2.35866,2.35866,2.35828,2.3583,33800000.0
2006-09-18 09:04:00,2.35828,2.3585,2.35821,2.3585,27700000.0
2006-09-18 09:05:00,2.35849,2.3586,2.35833,2.35837,29300000.0
2006-09-18 09:06:00,2.35841,2.35858,2.35841,2.35858,28500001.0
2006-09-18 09:07:00,2.35863,2.35877,2.3586,2.35877,37700000.0
2006-09-18 09:08:00,2.35889,2.35896,2.3586,2.3586,53400000.0
2006-09-18 09:09:00,2.35847,2.35865,2.35838,2.35856,25800000.0
2006-09-18 09:10:00,2.35874,2.35879,2.35861,2.35868,35900000.0
2006-09-18 09:11:00,2.35869,2.35897,2.3586,2.35875,47100000.0
2006-09-18 09:12:00,2.35882,2.35912,2.35877,2.35906,36400000.0
2006-09-18 09:13:00,2.35904,2.35923,2.35902,2.35902,40900000.0
2006-09-18 09:14:00,2.35912,2.35924,2.35896,2.35924,25200000.0
2006-09-18 09:15:00,2.35921,2.35965,2.35921,2.35965,22000000.0
2006-09-18 09:16:00,2.35966,2.35982,2.3596,2.3596,45500000.0
2006-09-18 09:17:00,2.35991,2.36002,2.35948,2.35948,17400000.0
2006-09-18 09:18:00,2.3594,2.35991,2.3594,2.35969,12400000.0
2006-09-18 09:19:00,2.35977,2.35995,2.35952,2.35958,29800000.0
2006-09-18 09:20:00,2.35959,2.35959,2.35931,2.3594,37900000.0
2006-09-18 09:21:00,2.35957,2.35958,2.35943,2.35947,28400000.0
2006-09-18 09:22:00,2.35959,2.35959,2.35935,2.35936,40900000.0
2006-09-18 09:23:00,2.35951,2.35956,2.35933,2.35956,30900000.0
2006-09-18 09:24:00,2.35937,2.35951,2.35927,2.35951,66500000.0
2006-09-18 09:25:00,2.35938,2.3596,2.35932,2.35947,40200000.0
2006-09-18 09:26:00,2.3594,2.3596,2.35936,2.3596,34400000.0
2006-09-18 09:27:00,2.35989,2.35989,2.35971,2.35976,14300000.0
2006-09-18 09:28:00,2.35965,2.35965,2.35911,2.35911,26900000.0
2006-09-18 09:29:00,2.35899,2.35918,2.35886,2.35902,24400000.0
2006-09-18 09:30:00,2.35911,2.35926,2.359,2.35919,18700000.0
2006-09-18 09:31:00,2.35924,2.35924,2.35897,2.35908,27400000.0
2006-09-18 09:32:00,2.35916,2.35921,2.35902,2.35911,44700000.0
2006-09-18 09:33:00,2.35935,2.35941,2.35934,2.35934,29300000.0
2006-09-18 09:34:00,2.35946,2.35946,2.3589,2.3589,22200000.0
2006-09-18 09:35:00,2.35868,2.3588,2.35857,2.35872,55000000.0
2006-09-18 09:36:00,2.35871,2.35886,2.35869,2.35874,56400000.0
2006-09-18 09:37:00,2.3586,2.35897,2.3586,2.35885,20600000.0
2006-09-18 09:38:00,2.35884,2.35887,2.35853,2.35887,26600000.0
2006-09-18 09:39:00,2.3588,2.35884,2.35859,2.35884,48100000.0
2006-09-18 09:40:00,2.35885,2.35885,2.35864,2.35864,41100000.0
2006-09-18 09:41:00,2.35877,2.35912,2.35877,2.35912,31800000.0
2006-09-18 09:42:00,2.35899,2.35911,2.3586,2.35863,37900000.0
2006-09-18 09:43:00,2.35904,2.35919,2.35904,2.35909,23500000.0
2006-09-18 09:44:00,2.35889,2.35889,2.35857,2.35864,49600000.0
2006-09-18 09:45:00,2.35858,2.3588,2.3585,2.35856,22000000.0
2006-09-18 09:46:00,2.35853,2.35875,2.35838,2.35875,26500000.0
2006-09-18 09:47:00,2.35865,2.35878,2.35859,2.35861,62100000.0
2006-09-18 09:48:00,2.35875,2.35887,2.35865,2.35877,31400000.0
2006-09-18 09:49:00,2.35898,2.35899,2.35876,2.35889,30300000.0
2006-09-18 09:50:00,2.35899,2.35909,2.35877,2.359,52499999.0
2006-09-18 09:51:00,2.35914,2.35914,2.35874,2.35885,28300000.0
2006-09-18 09:52:00,2.35914,2.35914,2.35879,2.3591,44500000.0
2006-09-18 09:53:00,2.35933,2.35945,2.35923,2.35923,36700000.0
2006-09-18 09:54:00,2.35938,2.35969,2.35938,2.35946,29700000.0
2006-09-18 09:55:00,2.35935,2.35974,2.35924,2.35939,51800000.0
2006-09-18 09:56:00,2.35928,2.35959,2.35921,2.35942,27900000.0
2006-09-18 09:57:00,2.35939,2.35948,2.35916,2.35917,41900000.0
2006-09-18 09:58:00,2.35941,2.35976,2.35941,2.35963,37300000.0
2006-09-18 09:59:00,2.3597,2.36018,2.35958,2.36011,54600000.0
2006-09-18 10:00:00,2.35994,2.36016,2.35994,2.36,34000000.0
2006-09-18 10:01:00,2.36042,2.36042,2.36,2.3601,14200000.0
2006-09-18 10:02:00,2.3603,2.36048,2.36028,2.36032,36799999.0
2006-09-18 10:03:00,2.3603,2.36054,2.36012,2.3602,37200000.0
2006-09-18 10:04:00,2.36027,2.36027,2.35985,2.35991,43600000.0
2006-09-18 10:05:00,2.35988,2.36025,2.35987,2.36004,32300000.0
2006-09-18 10:06:00,2.36018,2.36036,2.36,2.36,23500000.0
2006-09-18 10:07:00,2.36005,2.3604,2.35992,2.36025,35800000.0
2006-09-18 10:08:00,2.36021,2.36063,2.36021,2.36063,12800000.0
2006-09-18 10:09:00,2.36063,2.36072,2.3605,2.3605,31600000.0
2006-09-18 10:10:00,2.3606,2.36063,2.36051,2.3606,14800000.0
2006-09-18 10:11:00,2.36036,2.36054,2.36033,2.36048,29800000.0
2006-09-18 10:12:00,2.36048,2.36072,2.36042,2.36055,34700000.0
2006-09-18 10:13:00,2.36061,2.36069,2.36043,2.3606,27200000.0
2006-09-18 10:14:00,2.36037,2.36037,2.3601,2.36017,45500000.0
2006-09-18 10:15:00,2.36033,2.36047,2.3602,2.36041,25600000.0
2006-09-18 10:16:00,2.36035,2.3606,2.36032,2.36057,50700000.0
2006-09-18 10:17:00,2.36053,2.36053,2.36019,2.36043,49500000.0
2006-09-18 10:18:00,2.36028,2.36075,2.36028,2.36075,31200000.0
2006-09-18 10:19:00,2.36046,2.36046,2.36016,2.36016,32800000.0
2006-09-18 10:20:00,2.36018,2.36026,2.36,2.36026,15400000.0
2006-09-18 10:21:00,2.35995,2.35995,2.35968,2.35979,33100000.0
2006-09-18 10:22:00,2.35976,2.35994,2.35976,2.35994,55300000.0
2006-09-18 10:23:00,2.35986,2.35986,2.35926,2.35927,37400000.0
2006-09-18 10:24:00,2.35942,2.35978,2.35942,2.35978,21900000.0
2006-09-18 10:25:00,2.35961,2.35978,2.35949,2.35961,43300000.0
2006-09-18 10:26:00,2.35961,2.35967,2.35945,2.35952,44000000.0
2006-09-18 10:27:00,2.35939,2.35981,2.35939,2.35957,34300000.0
2006-09-18 10:28:00,2.35942,2.35943,2.35928,2.35942,46300000.0
2006-09-18 10:29:00,2.35938,2.35963,2.35935,2.35954,31200000.0
2006-09-18 10:30:00,2.35934,2.35964,2.35931,2.35955,36200000.0
2006-09-18 10:31:00,2.35948,2.35981,2.35948,2.35981,17700000.0
2006-09-18 10:32:00,2.35975,2.35987,2.35969,2.35972,45500000.0
2006-09-18 10:33:00,2.35966,2.35966,2.35941,2.35961,47800000.0
2006-09-18 10:34:00,2.35965,2.35968,2.35957,2.35963,47500000.0
2006-09-18 10:35:00,2.35962,2.35962,2.35942,2.35942,15200000.0
2006-09-18 10:36:00,2.35945,2.35945,2.35932,2.35932,21400000.0
2006-09-18 10:37:00,2.35946,2.35949,2.35923,2.35923,42700000.0
2006-09-18 10:38:00,2.35935,2.35939,2.35908,2.35922,18000000.0
2006-09-18 10:39:00,2.35917,2.35946,2.35917,2.35943,31200000.0
2006-09-18 10:40:00,2.35939,2.35939,2.35893,2.35922,33700000.0
2006-09-18 10:41:00,2.35923,2.35946,2.35914,2.35939,27000000.0
2006-09-18 10:42:00,2.35929,2.35934,2.35917,2.35917,21400000.0
2006-09-18 10:43:00,2.35911,2.35936,2.3587,2.35878,40000000.0
2006-09-18 10:44:00,2.35865,2.35884,2.35842,2.35842,34700000.0
2006-09-18 10:45:00,2.3584,2.35875,2.3584,2.3584,52400000.0
2006-09-18 10:46:00,2.35831,2.35854,2.35812,2.35822,46300000.0
2006-09-18 10:47:00,2.35825,2.35826,2.35758,2.35783,42400000.0
2006-09-18 10:48:00,2.35772,2.35811,2.35771,2.35788,40000000.0
2006-09-18 10:49:00,2.35771,2.35771,2.35745,2.35762,27600000.0
2006-09-18 10:50:00,2.3575,2.35766,2.35737,2.35756,34500000.0
2006-09-18 10:51:00,2.35757,2.35767,2.35738,2.35756,38300000.0
2006-09-18 10:52:00,2.35762,2.35769,2.35733,2.35743,28600000.0
2006-09-18 10:53:00,2.35742,2.35746,2.35731,2.35731,28500000.0
2006-09-18 10:54:00,2.35725,2.35735,2.35725,2.35727,47000000.0
2006-09-18 10:55:00,2.35724,2.35746,2.35724,2.35741,50300000.0
2006-09-18 10:56:00,2.35714,2.35714,2.35675,2.35686,33700000.0
2006-09-18 10:57:00,2.35682,2.35731,2.35681,2.35686,53899999.0
2006-09-18 10:58:00,2.35686,2.35686,2.35658,2.35665,63200000.0
2006-09-18 10:59:00,2.35674,2.35685,2.3566,2.35673,65400000.0
2006-09-18 11:00:00,2.35666,2.35675,2.35646,2.35656,26200000.0
2006-09-18 11:01:00,2.3563,2.3563,2.35609,2.35617,44200000.0
2006-09-18 11:02:00,2.35619,2.35625,2.35538,2.35563,25900000.0
2006-09-18 11:03:00,2.35512,2.35512,2.35481,2.35488,27800000.0
2006-09-18 11:04:00,2.35489,2.35489,2.35438,2.35438,31600000.0
2006-09-18 11:05:00,2.35443,2.35444,2.35414,2.35423,64700000.0
2006-09-18 11:06:00,2.35445,2.35456,2.3542,2.35456,27700000.0
2006-09-18 11:07:00,2.35455,2.35455,2.35436,2.35447,30500000.0
2006-09-18 11:08:00,2.35451,2.35469,2.35423,2.35423,25600000.0
2006-09-18 11:09:00,2.35432,2.35445,2.35428,2.35443,25900000.0
2006-09-18 11:10:00,2.35429,2.35429,2.35414,2.35415,38300000.0
2006-09-18 11:11:00,2.3542,2.3543,2.35392,2.354,30600000.0
2006-09-18 11:12:00,2.35374,2.35393,2.35348,2.35369,46700000.0
2006-09-18 11:13:00,2.35378,2.35386,2.35349,2.35361,49600000.0
2006-09-18 11:14:00,2.3541,2.35433,2.35393,2.35433,45200000.0
2006-09-18 11:15:00,2.35446,2.3548,2.35414,2.3548,38100000.0
2006-09-18 11:16:00,2.3547,2.35558,2.3547,2.35544,35800000.0
2006-09-18 11:17:00,2.35574,2.35601,2.35574,2.35588,25400000.0
2006-09-18 11:18:00,2.35624,2.3565,2.35597,2.35649,31900000.0
2006-09-18 11:19:00,2.35642,2.35646,2.35618,2.35627,33500000.0
2006-09-18 11:20:00,2.35627,2.35656,2.35611,2.35611,55900000.0
2006-09-18 11:21:00,2.35587,2.35592,2.35563,2.35582,41400000.0
2006-09-18 11:22:00,2.3557,2.35573,2.35547,2.35559,33100000.0
2006-09-18 11:23:00,2.35565,2.35579,2.3555,2.3555,27100000.0
2006-09-18 11:24:00,2.35556,2.3556,2.3553,2.35558,33000000.0
2006-09-18 11:25:00,2.35564,2.35574,2.35546,2.35546,32100000.0
2006-09-18 11:26:00,2.35546,2.35565,2.35537,2.35565,32200000.0
2006-09-18 11:27:00,2.35559,2.35568,2.35535,2.35535,35800000.0
2006-09-18 11:28:00,2.35537,2.35541,2.35509,2.35529,47000000.0
2006-09-18 11:29:00,2.3552,2.3553,2.35505,2.3551,36400000.0
2006-09-18 11:30:00,2.35512,2.35543,2.35512,2.35543,42200000.0
2006-09-18 11:31:00,2.35538,2.35559,2.35528,2.35538,39600000.0
2006-09-18 11:32:00,2.3553,2.35546,2.35521,2.35541,20200000.0
2006-09-18 11:33:00,2.35515,2.35515,2.35476,2.35486,43800000.0
2006-09-18 11:34:00,2.3547,2.35477,2.3545,2.35456,42800000.0
2006-09-18 11:35:00,2.3544,2.3544,2.3536,2.3536,15900000.0
2006-09-18 11:36:00,2.35382,2.35403,2.3537,2.35385,70299999.0
2006-09-18 11:37:00,2.35396,2.35435,2.35381,2.35435,29000000.0
2006-09-18 11:38:00,2.35428,2.35482,2.35428,2.35477,54800000.0
2006-09-18 11:39:00,2.35475,2.35493,2.35461,2.35476,42600000.0
2006-09-18 11:40:00,2.35464,2.35515,2.35459,2.35515,22900000.0
2006-09-18 11:41:00,2.35509,2.35524,2.35485,2.35485,24700000.0
2006-09-18 11:42:00,2.35463,2.35499,2.35455,2.35477,36300000.0
2006-09-18 11:43:00,2.35462,2.35463,2.35445,2.35463,19600000.0
2006-09-18 11:44:00,2.35463,2.35482,2.35461,2.35481,48100000.0
2006-09-18 11:45:00,2.35473,2.35473,2.35317,2.35317,40700000.0
2006-09-18 11:46:00,2.35304,2.35319,2.35277,2.35297,55500000.0
2006-09-18 11:47:00,2.35305,2.35391,2.35305,2.35391,19000000.0
2006-09-18 11:48:00,2.35382,2.354,2.35347,2.35358,28500000.0
2006-09-18 11:49:00,2.35367,2.35396,2.35357,2.35375,34800000.0
2006-09-18 11:50:00,2.35358,2.35358,2.35303,2.35318,21800000.0
2006-09-18 11:51:00,2.35323,2.35339,2.35297,2.35339,39600000.0
2006-09-18 11:52:00,2.35365,2.35381,2.35363,2.35376,31500000.0
2006-09-18 11:53:00,2.35377,2.354,2.35374,2.35374,33600000.0
2006-09-18 11:54:00,2.35365,2.35388,2.3534,2.35388,42800000.0
2006-09-18 11:55:00,2.35383,2.35419,2.35364,2.35364,45200000.0
2006-09-18 11:56:00,2.35362,2.35363,2.35341,2.35341,48100000.0
2006-09-18 11:57:00,2.35343,2.35357,2.35314,2.35357,38200000.0
2006-09-18 11:58:00,2.3536,2.3536,2.35342,2.35352,29900000.0
2006-09-18 11:59:00,2.35351,2.35351,2.35328,2.35332,20600000.0
2006-09-18 12:00:00,2.35316,2.35345,2.353,2.35345,20000000.0
2006-09-18 12:01:00,2.35362,2.3537,2.35348,2.35365,45300000.0
2006-09-18 12:02:00,2.35353,2.35376,2.3535,2.35359,47700000.0
2006-09-18 12:03:00,2.35359,2.35378,2.35359,2.35367,21900000.0
2006-09-18 12:04:00,2.35363,2.35366,2.3534,2.3534,27900000.0
2006-09-18 12:05:00,2.35352,2.35352,2.35203,2.35203,26000000.0
2006-09-18 12:06:00,2.35223,2.35244,2.35207,2.35244,30800000.0
2006-09-18 12:07:00,2.35245,2.3525,2.35217,2.35248,37100000.0
2006-09-18 12:08:00,2.35243,2.35282,2.35243,2.35282,23000000.0
2006-09-18 12:09:00,2.35266,2.35288,2.35231,2.3527,22300000.0
2006-09-18 12:10:00,2.35298,2.35333,2.35297,2.35327,35400000.0
2006-09-18 12:11:00,2.35329,2.35329,2.35292,2.35292,22500000.0
2006-09-18 12:12:00,2.35293,2.353,2.35275,2.35282,30200000.0
2006-09-18 12:13:00,2.35271,2.35284,2.35255,2.35261,35100000.0
2006-09-18 12:14:00,2.35272,2.35285,2.35223,2.35223,42600000.0
2006-09-18 12:15:00,2.3524,2.35298,2.3524,2.35287,39700000.0
2006-09-18 12:16:00,2.35287,2.35297,2.35245,2.3526,46400000.0
2006-09-18 12:17:00,2.35259,2.35274,2.3524,2.35257,26800000.0
2006-09-18 12:18:00,2.35275,2.35275,2.35238,2.35266,52900000.0
2006-09-18 12:19:00,2.35263,2.3529,2.3526,2.3528,30600000.0
2006-09-18 12:20:00,2.35283,2.35297,2.35267,2.35284,49400000.0
2006-09-18 12:21:00,2.35277,2.35307,2.35277,2.35282,37200000.0
2006-09-18 12:22:00,2.35288,2.35308,2.35284,2.35297,36900000.0
2006-09-18 12:23:00,2.35288,2.35291,2.35262,2.35276,44100000.0
2006-09-18 12:24:00,2.35285,2.35285,2.35258,2.35262,30200000.0
2006-09-18 12:25:00,2.35273,2.35273,2.35234,2.35249,46600000.0
2006-09-18 12:26:00,2.35245,2.35261,2.35245,2.3525,28800000.0
2006-09-18 12:27:00,2.3525,2.35275,2.35236,2.35275,28400000.0
2006-09-18 12:28:00,2.35269,2.3528,2.35259,2.3528,33800000.0
2006-09-18 12:29:00,2.35286,2.35303,2.35278,2.35282,72300000.0
2006-09-18 12:30:00,2.35274,2.35281,2.35258,2.3528,47200000.0
2006-09-18 12:31:00,2.35274,2.35294,2.35259,2.35273,40000000.0
2006-09-18 12:32:00,2.35283,2.35287,2.35252,2.35259,26000000.0
2006-09-18 12:33:00,2.35235,2.35263,2.35235,2.35263,29700000.0
2006-09-18 12:34:00,2.35284,2.35299,2.3526,2.35285,30200000.0
2006-09-18 12:35:00,2.35292,2.35317,2.35273,2.35315,34700000.0
2006-09-18 12:36:00,2.35317,2.35317,2.35287,2.3529,25600000.0
2006-09-18 12:37:00,2.35315,2.35337,2.35315,2.35337,23100000.0
2006-09-18 12:38:00,2.35338,2.35342,2.35316,2.35319,27300000.0
2006-09-18 12:39:00,2.35317,2.35319,2.353,2.35305,20700000.0
2006-09-18 12:40:00,2.35299,2.35317,2.35289,2.353,47100000.0
2006-09-18 12:41:00,2.35303,2.35305,2.35279,2.35303,43200000.0
2006-09-18 12:42:00,2.35296,2.35324,2.35291,2.35314,35300000.0
2006-09-18 12:43:00,2.35312,2.35322,2.35283,2.35283,22100000.0
2006-09-18 12:44:00,2.35306,2.35319,2.35295,2.35312,32800000.0
2006-09-18 12:45:00,2.35311,2.35323,2.35272,2.35295,39200000.0
2006-09-18 12:46:00,2.35286,2.35304,2.35269,2.35289,23400000.0
2006-09-18 12:47:00,2.35277,2.35292,2.35258,2.35282,32400000.0
2006-09-18 12:48:00,2.35277,2.35288,2.35266,2.35287,36400000.0
2006-09-18 12:49:00,2.35298,2.35303,2.35288,2.35303,48300000.0
2006-09-18 12:50:00,2.353,2.353,2.35271,2.35297,26900000.0
2006-09-18 12:51:00,2.35299,2.35319,2.35294,2.35294,29200000.0
2006-09-18 12:52:00,2.35312,2.35319,2.35307,2.35307,7800000.0
2006-09-18 12:53:00,2.35317,2.35332,2.35291,2.35312,39100000.0
2006-09-18 12:54:00,2.35313,2.35335,2.35301,2.35332,34700000.0
2006-09-18 12:55:00,2.35319,2.35325,2.35303,2.35325,49800000.0
2006-09-18 12:56:00,2.3531,2.35324,2.35301,2.35313,33900000.0
2006-09-18 12:57:00,2.35336,2.35356,2.35336,2.3534,28700000.0
2006-09-18 12:58:00,2.35356,2.35356,2.35297,2.35297,18800000.0
2006-09-18 12:59:00,2.35301,2.35332,2.35301,2.35322,41200001.0
2006-09-18 13:00:00,2.35278,2.35286,2.35212,2.35212,49000000.0
2006-09-18 13:01:00,2.35217,2.35217,2.35184,2.35192,45300000.0
2006-09-18 13:02:00,2.35196,2.35216,2.35182,2.35195,33500000.0
2006-09-18 13:03:00,2.35215,2.35254,2.35215,2.35231,23400000.0
2006-09-18 13:04:00,2.35232,2.35282,2.35232,2.35277,47200000.0
2006-09-18 13:05:00,2.35287,2.35287,2.35262,2.3527,21200000.0
2006-09-18 13:06:00,2.35276,2.35328,2.35271,2.35314,53600000.0
2006-09-18 13:07:00,2.35311,2.35324,2.3529,2.3529,46800000.0
2006-09-18 13:08:00,2.3532,2.35337,2.35317,2.35334,22400000.0
2006-09-18 13:09:00,2.35327,2.35331,2.35306,2.35308,26000000.0
2006-09-18 13:10:00,2.35314,2.35314,2.35265,2.3529,35600000.0
2006-09-18 13:11:00,2.35302,2.35302,2.35257,2.35271,45200000.0
2006-09-18 13:12:00,2.35275,2.35288,2.3527,2.3527,23400000.0
2006-09-18 13:13:00,2.35275,2.35288,2.35235,2.35252,39400000.0
2006-09-18 13:14:00,2.35244,2.35276,2.35238,2.35265,48400000.0
2006-09-18 13:15:00,2.35265,2.35315,2.35265,2.35315,55000000.0
2006-09-18 13:16:00,2.35285,2.35343,2.35285,2.35328,26700000.0
2006-09-18 13:17:00,2.35341,2.35341,2.35288,2.35288,36300000.0
2006-09-18 13:18:00,2.35288,2.35317,2.3528,2.35298,43000000.0
2006-09-18 13:19:00,2.35307,2.35318,2.35305,2.35311,30900000.0
2006-09-18 13:20:00,2.3531,2.35336,2.3531,2.35326,19000000.0
2006-09-18 13:21:00,2.35315,2.35315,2.35274,2.35277,34700000.0
2006-09-18 13:22:00,2.35271,2.35275,2.35251,2.35253,44500000.0
2006-09-18 13:23:00,2.35241,2.35249,2.35231,2.35245,37400000.0
2006-09-18 13:24:00,2.35243,2.35263,2.35214,2.35214,32200000.0
2006-09-18 13:25:00,2.35285,2.35303,2.35245,2.35245,44000000.0
2006-09-18 13:26:00,2.3526,2.3527,2.3525,2.3527,24000000.0
2006-09-18 13:27:00,2.35276,2.35291,2.3524,2.35259,41400000.0
2006-09-18 13:28:00,2.35238,2.35258,2.3523,2.35231,49400000.0
2006-09-18 13:29:00,2.35228,2.3525,2.35223,2.35246,32400000.0
2006-09-18 13:30:00,2.35237,2.35237,2.35186,2.35201,30200000.0
2006-09-18 13:31:00,2.35184,2.35216,2.35178,2.35216,47500001.0
2006-09-18 13:32:00,2.35205,2.35205,2.35178,2.35178,50599999.0
2006-09-18 13:33:00,2.35176,2.35196,2.35175,2.35177,33000000.0
2006-09-18 13:34:00,2.35169,2.35218,2.35169,2.35195,38600000.0
2006-09-18 13:35:00,2.35183,2.35206,2.35163,2.35163,45700000.0
2006-09-18 13:36:00,2.35148,2.35273,2.35144,2.35273,45300001.0
2006-09-18 13:37:00,2.35248,2.35265,2.35241,2.35265,42200001.0
2006-09-18 13:38:00,2.35276,2.35276,2.3523,2.35255,36900000.0
2006-09-18 13:39:00,2.35256,2.35311,2.35256,2.35311,41000000.0
2006-09-18 13:40:00,2.35345,2.35381,2.35326,2.35341,40700000.0
2006-09-18 13:41:00,2.35357,2.35374,2.35352,2.35374,31300000.0
2006-09-18 13:42:00,2.35374,2.35415,2.35359,2.35415,23100000.0
2006-09-18 13:43:00,2.35376,2.35398,2.35374,2.35376,62099999.0
2006-09-18 13:44:00,2.35375,2.35402,2.35368,2.35368,32300000.0
2006-09-18 13:45:00,2.35358,2.35396,2.35356,2.35388,19500000.0
2006-09-18 13:46:00,2.3539,2.3539,2.35354,2.35373,46300000.0
2006-09-18 13:47:00,2.3535,2.35367,2.35338,2.35349,38000000.0
2006-09-18 13:48:00,2.35349,2.3536,2.35307,2.35322,30800000.0
2006-09-18 13:49:00,2.3535,2.35358,2.35344,2.35344,42000000.0
2006-09-18 13:50:00,2.35324,2.35326,2.35302,2.3531,41000000.0
2006-09-18 13:51:00,2.3532,2.35338,2.35318,2.3533,32500000.0
2006-09-18 13:52:00,2.35357,2.35357,2.35331,2.35338,42300000.0
2006-09-18 13:53:00,2.35323,2.35332,2.35311,2.35329,30600000.0
2006-09-18 13:54:00,2.35321,2.35341,2.35321,2.35341,23900000.0
2006-09-18 13:55:00,2.35328,2.35333,2.35327,2.35333,25100000.0
2006-09-18 13:56:00,2.35337,2.35353,2.35333,2.35342,36799999.0
2006-09-18 13:57:00,2.35341,2.35364,2.35326,2.35364,35500000.0
2006-09-18 13:58:00,2.35361,2.35415,2.3534,2.35415,65999999.0
2006-09-18 13:59:00,2.35413,2.35423,2.35389,2.35394,33000000.0
2006-09-18 14:00:00,2.35399,2.35402,2.35378,2.35378,35100000.0
2006-09-18 14:01:00,2.35369,2.35372,2.35348,2.35372,33100000.0
2006-09-18 14:02:00,2.35358,2.3538,2.35353,2.35353,27600000.0
2006-09-18 14:03:00,2.35376,2.35418,2.35376,2.3541,16000000.0
2006-09-18 14:04:00,2.35408,2.35408,2.35393,2.35395,26100000.0
2006-09-18 14:05:00,2.35384,2.35408,2.35372,2.35408,62199999.0
2006-09-18 14:06:00,2.35416,2.35443,2.35411,2.35411,25200000.0
2006-09-18 14:07:00,2.35422,2.35422,2.35383,2.35383,29900000.0
2006-09-18 14:08:00,2.35387,2.35435,2.35387,2.35417,37500000.0
2006-09-18 14:09:00,2.35428,2.3544,2.35424,2.35429,21200000.0
2006-09-18 14:10:00,2.35427,2.3544,2.35412,2.35425,38800000.0
2006-09-18 14:11:00,2.3543,2.3543,2.35389,2.35407,77099998.0
2006-09-18 14:12:00,2.35427,2.35436,2.35392,2.35429,31200000.0
2006-09-18 14:13:00,2.35428,2.35452,2.35413,2.35413,31800000.0
2006-09-18 14:14:00,2.35406,2.35408,2.35349,2.35408,54900001.0
2006-09-18 14:15:00,2.35408,2.35411,2.35378,2.35411,37800000.0
2006-09-18 14:16:00,2.35402,2.35402,2.35365,2.35365,21900000.0
2006-09-18 14:17:00,2.35352,2.35385,2.35351,2.35351,21800000.0
2006-09-18 14:18:00,2.35356,2.35361,2.35337,2.35359,53200000.0
2006-09-18 14:19:00,2.35356,2.35381,2.35356,2.35367,55300000.0
2006-09-18 14:20:00,2.35335,2.35376,2.35259,2.35259,45400000.0
2006-09-18 14:21:00,2.35201,2.35248,2.35196,2.35248,20000000.0
2006-09-18 14:22:00,2.35292,2.35292,2.35262,2.35265,32300000.0
2006-09-18 14:23:00,2.35261,2.35284,2.35251,2.35284,46300000.0
2006-09-18 14:24:00,2.35292,2.35313,2.35291,2.35313,41900000.0
2006-09-18 14:25:00,2.35305,2.35354,2.35305,2.35354,44300000.0
2006-09-18 14:26:00,2.35346,2.35354,2.35325,2.35343,42200000.0
2006-09-18 14:27:00,2.35336,2.35336,2.35293,2.3533,37900000.0
2006-09-18 14:28:00,2.35317,2.35342,2.35317,2.35328,34500000.0
2006-09-18 14:29:00,2.35319,2.35334,2.35298,2.35334,16800000.0
2006-09-18 14:30:00,2.35367,2.35378,2.35324,2.35368,53400000.0
2006-09-18 14:31:00,2.35369,2.35369,2.35322,2.35322,23700000.0
2006-09-18 14:32:00,2.35314,2.35332,2.35301,2.35301,22300000.0
2006-09-18 14:33:00,2.35283,2.35309,2.35255,2.35255,17600000.0
2006-09-18 14:34:00,2.35263,2.35263,2.35241,2.35251,50800000.0
2006-09-18 14:35:00,2.35218,2.35265,2.35211,2.35248,57100000.0
2006-09-18 14:36:00,2.35241,2.35251,2.35221,2.35235,40700000.0
2006-09-18 14:37:00,2.3522,2.35258,2.35213,2.35252,34700000.0
2006-09-18 14:38:00,2.35242,2.35263,2.35231,2.35237,29700000.0
2006-09-18 14:39:00,2.35222,2.3524,2.3522,2.35225,26200000.0
2006-09-18 14:40:00,2.35242,2.35268,2.35235,2.35237,44900000.0
2006-09-18 14:41:00,2.35216,2.35248,2.35216,2.3524,53800000.0
2006-09-18 14:42:00,2.35246,2.35246,2.35215,2.35234,53399999.0
2006-09-18 14:43:00,2.35245,2.35245,2.35203,2.3524,56400000.0
2006-09-18 14:44:00,2.35238,2.35259,2.35224,2.35237,65600000.0
2006-09-18 14:45:00,2.35229,2.35256,2.35229,2.35237,52500000.0
2006-09-18 14:46:00,2.3525,2.35267,2.3523,2.3523,22400000.0
2006-09-18 14:47:00,2.35259,2.35294,2.35259,2.35261,31200000.0
2006-09-18 14:48:00,2.35273,2.35292,2.35258,2.35275,34000000.0
2006-09-18 14:49:00,2.35282,2.35282,2.35267,2.3527,50200000.0
2006-09-18 14:50:00,2.35266,2.35284,2.35245,2.35255,22700000.0
2006-09-18 14:51:00,2.35257,2.35286,2.35257,2.35268,34200000.0
2006-09-18 14:52:00,2.35292,2.35303,2.35241,2.35241,30700000.0
2006-09-18 14:53:00,2.3523,2.35235,2.35208,2.35227,30100000.0
2006-09-18 14:54:00,2.35206,2.35237,2.35195,2.3523,35000000.0
2006-09-18 14:55:00,2.35225,2.35225,2.35199,2.35199,40700000.0
2006-09-18 14:56:00,2.35192,2.35218,2.35177,2.35218,47000000.0
2006-09-18 14:57:00,2.3521,2.35219,2.35197,2.352,41500000.0
2006-09-18 14:58:00,2.35203,2.35222,2.35189,2.35209,34800000.0
2006-09-18 14:59:00,2.3519,2.35205,2.35173,2.35198,20600000.0
2006-09-18 15:00:00,2.35147,2.3516,2.34995,2.35064,43500000.0
2006-09-18 15:01:00,2.35064,2.35147,2.35064,2.35147,44800000.0
2006-09-18 15:02:00,2.35187,2.35199,2.35149,2.35196,33600000.0
2006-09-18 15:03:00,2.3522,2.35239,2.35192,2.35208,32800000.0
2006-09-18 15:04:00,2.35235,2.35264,2.3521,2.35217,39800000.0
2006-09-18 15:05:00,2.35228,2.35321,2.35227,2.35321,29800000.0
2006-09-18 15:06:00,2.35344,2.35435,2.35344,2.35345,46900000.0
2006-09-18 15:07:00,2.35319,2.35356,2.35319,2.35338,37200000.0
2006-09-18 15:08:00,2.35309,2.35309,2.35277,2.35303,20800000.0
2006-09-18 15:09:00,2.35315,2.35327,2.35276,2.35292,20500000.0
2006-09-18 15:10:00,2.35317,2.35326,2.35298,2.35321,27600000.0
2006-09-18 15:11:00,2.35339,2.35339,2.35296,2.3531,36300000.0
2006-09-18 15:12:00,2.35321,2.35341,2.35313,2.35325,43400000.0
2006-09-18 15:13:00,2.35351,2.35362,2.35335,2.35335,26200000.0
2006-09-18 15:14:00,2.35365,2.35388,2.35356,2.35388,39500000.0
2006-09-18 15:15:00,2.35386,2.3541,2.3537,2.35396,24500000.0
2006-09-18 15:16:00,2.3538,2.35389,2.35363,2.35363,30400000.0
2006-09-18 15:17:00,2.35349,2.35367,2.35329,2.35347,27600000.0
2006-09-18 15:18:00,2.35331,2.35331,2.35305,2.3533,12800000.0
2006-09-18 15:19:00,2.35329,2.35335,2.35293,2.35293,43500000.0
2006-09-18 15:20:00,2.35276,2.3529,2.35255,2.3529,33200000.0
2006-09-18 15:21:00,2.35302,2.35329,2.35302,2.35329,39000000.0
2006-09-18 15:22:00,2.35301,2.35318,2.35273,2.35318,39900000.0
2006-09-18 15:23:00,2.35292,2.35292,2.3525,2.3525,38000000.0
2006-09-18 15:24:00,2.35256,2.35299,2.35256,2.35286,35900000.0
2006-09-18 15:25:00,2.35291,2.35302,2.35274,2.35288,60700000.0
2006-09-18 15:26:00,2.35289,2.35302,2.3527,2.3528,30500000.0
2006-09-18 15:27:00,2.35282,2.35303,2.35273,2.35273,26200000.0
2006-09-18 15:28:00,2.35277,2.35298,2.35264,2.35298,37800000.0
2006-09-18 15:29:00,2.35276,2.35278,2.35255,2.35255,21400000.0
2006-09-18 15:30:00,2.35249,2.35279,2.35249,2.35262,44200000.0
2006-09-18 15:31:00,2.35266,2.35285,2.35252,2.35285,19200000.0
2006-09-18 15:32:00,2.35301,2.35301,2.35252,2.35277,30800000.0
2006-09-18 15:33:00,2.35267,2.35288,2.35265,2.35276,56300000.0
2006-09-18 15:34:00,2.35281,2.35294,2.35268,2.35276,16200000.0
2006-09-18 15:35:00,2.35299,2.35341,2.35296,2.35317,28200000.0
2006-09-18 15:36:00,2.35307,2.35321,2.35296,2.35297,56400000.0
2006-09-18 15:37:00,2.35307,2.3532,2.35284,2.3532,26500000.0
2006-09-18 15:38:00,2.35344,2.35348,2.35297,2.35312,45000000.0
2006-09-18 15:39:00,2.35336,2.35361,2.35309,2.35351,36300000.0
2006-09-18 15:40:00,2.35383,2.35436,2.35366,2.35416,47300000.0
2006-09-18 15:41:00,2.35408,2.35408,2.35352,2.35373,58900001.0
2006-09-18 15:42:00,2.3534,2.35362,2.35336,2.35362,30200000.0
2006-09-18 15:43:00,2.35367,2.35387,2.35349,2.35387,31200000.0
2006-09-18 15:44:00,2.3539,2.35403,2.35351,2.35351,32000000.0
2006-09-18 15:45:00,2.35361,2.35377,2.35348,2.35367,47600000.0
2006-09-18 15:46:00,2.35382,2.35407,2.35382,2.35386,31700000.0
2006-09-18 15:47:00,2.35378,2.35391,2.3536,2.3536,20800000.0
2006-09-18 15:48:00,2.35363,2.35373,2.35359,2.35363,34500000.0
2006-09-18 15:49:00,2.35377,2.35377,2.35346,2.35368,39100000.0
2006-09-18 15:50:00,2.3537,2.35386,2.35356,2.35377,38100000.0
2006-09-18 15:51:00,2.35369,2.35369,2.35327,2.35349,30000000.0
2006-09-18 15:52:00,2.35365,2.35378,2.35363,2.35373,27500000.0
2006-09-18 15:53:00,2.3534,2.35358,2.35334,2.35358,29600000.0
2006-09-18 15:54:00,2.35361,2.35361,2.35352,2.35352,29500000.0
2006-09-18 15:55:00,2.35341,2.35352,2.35331,2.35331,31400000.0
2006-09-18 15:56:00,2.35314,2.35314,2.35279,2.35279,32400000.0
2006-09-18 15:57:00,2.35291,2.35312,2.35273,2.35302,54900000.0
2006-09-18 15:58:00,2.35311,2.35337,2.35311,2.35329,53800000.0
2006-09-18 15:59:00,2.35334,2.35334,2.35302,2.35304,27400000.0
2006-09-18 16:00:00,2.35284,2.35304,2.35284,2.35302,30600000.0
2006-09-18 16:01:00,2.35295,2.35295,2.35266,2.35274,18400000.0
2006-09-18 16:02:00,2.35283,2.35283,2.35264,2.35281,19700000.0
2006-09-18 16:03:00,2.35291,2.353,2.35269,2.35277,38900000.0
2006-09-18 16:04:00,2.35247,2.35247,2.35192,2.35213,31000000.0
2006-09-18 16:05:00,2.35206,2.35235,2.35196,2.35224,30700000.0
2006-09-18 16:06:00,2.35216,2.35246,2.35216,2.3524,19600000.0
2006-09-18 16:07:00,2.35236,2.35258,2.35236,2.3524,44300001.0
2006-09-18 16:08:00,2.35222,2.35237,2.35197,2.35202,33700000.0
2006-09-18 16:09:00,2.35218,2.35218,2.35132,2.35161,54400000.0
2006-09-18 16:10:00,2.35182,2.35187,2.35154,2.3516,40500000.0
2006-09-18 16:11:00,2.35149,2.35175,2.35138,2.35175,27500000.0
2006-09-18 16:12:00,2.35165,2.35187,2.35155,2.35171,46300000.0
2006-09-18 16:13:00,2.35156,2.35156,2.35128,2.35134,26400000.0
2006-09-18 16:14:00,2.3515,2.35155,2.35135,2.35138,39600000.0
2006-09-18 16:15:00,2.35129,2.35148,2.35125,2.35129,42300000.0
2006-09-18 16:16:00,2.35139,2.35172,2.35139,2.35172,26600000.0
2006-09-18 16:17:00,2.35174,2.35201,2.35155,2.35165,37500000.0
2006-09-18 16:18:00,2.35154,2.35174,2.35142,2.35155,34300000.0
2006-09-18 16:19:00,2.35165,2.35165,2.3514,2.3515,22700000.0
2006-09-18 16:20:00,2.3514,2.35154,2.3512,2.3514,21400000.0
2006-09-18 16:21:00,2.35121,2.35135,2.35111,2.35126,38800000.0
2006-09-18 16:22:00,2.35139,2.35147,2.35124,2.3513,31200000.0
2006-09-18 16:23:00,2.35122,2.35148,2.35122,2.35146,25600000.0
2006-09-18 16:24:00,2.35131,2.35159,2.35112,2.35128,35600000.0
2006-09-18 16:25:00,2.35125,2.35148,2.35098,2.35113,28700000.0
2006-09-18 16:26:00,2.35106,2.35106,2.35049,2.35066,38800000.0
2006-09-18 16:27:00,2.35067,2.35123,2.35065,2.35106,39400000.0
2006-09-18 16:28:00,2.35111,2.35111,2.35079,2.3509,50500000.0
2006-09-18 16:29:00,2.35073,2.35097,2.35073,2.35097,36300000.0
2006-09-18 16:30:00,2.35091,2.35123,2.35089,2.35098,21700000.0
2006-09-18 16:31:00,2.35084,2.35121,2.35083,2.35106,41400000.0
2006-09-18 16:32:00,2.3513,2.3513,2.35092,2.35106,20600000.0
2006-09-18 16:33:00,2.35117,2.35138,2.35116,2.35138,26500000.0
2006-09-18 16:34:00,2.35119,2.35134,2.3509,2.3509,36700000.0
2006-09-18 16:35:00,2.351,2.35135,2.351,2.35128,34400000.0
2006-09-18 16:36:00,2.35105,2.35105,2.3508,2.35087,17600000.0
2006-09-18 16:37:00,2.351,2.35139,2.351,2.35132,58800000.0
2006-09-18 16:38:00,2.35121,2.35167,2.35121,2.3513,37800000.0
2006-09-18 16:39:00,2.35127,2.35127,2.35084,2.35115,42600000.0
2006-09-18 16:40:00,2.35147,2.35147,2.35104,2.35125,18200000.0
2006-09-18 16:41:00,2.3512,2.35129,2.35092,2.35092,36500000.0
2006-09-18 16:42:00,2.35091,2.35122,2.35091,2.3511,24100000.0
2006-09-18 16:43:00,2.35137,2.35175,2.35125,2.35175,25500000.0
2006-09-18 16:44:00,2.35143,2.35176,2.35135,2.35152,24700000.0
2006-09-18 16:45:00,2.35172,2.3523,2.35172,2.35223,38700000.0
2006-09-18 16:46:00,2.35214,2.35214,2.35181,2.35183,25800000.0
2006-09-18 16:47:00,2.35188,2.35199,2.35172,2.35184,47200000.0
2006-09-18 16:48:00,2.35199,2.35199,2.35147,2.35165,38400000.0
2006-09-18 16:49:00,2.35155,2.35187,2.3515,2.35175,47700000.0
2006-09-18 16:50:00,2.3517,2.3517,2.35141,2.35148,62299999.0
2006-09-18 16:51:00,2.35132,2.35173,2.35132,2.3515,34700000.0
2006-09-18 16:52:00,2.35131,2.35131,2.35103,2.35126,23400000.0
2006-09-18 16:53:00,2.35116,2.35142,2.35105,2.35105,36000000.0
2006-09-18 16:54:00,2.35095,2.35111,2.35092,2.35108,57700000.0
2006-09-18 16:55:00,2.35107,2.35111,2.35083,2.351,34100000.0
2006-09-18 16:56:00,2.35092,2.35095,2.35072,2.3508,30600000.0
2006-09-18 16:57:00,2.35053,2.35053,2.35034,2.35051,16600000.0
2006-09-18 16:58:00,2.35044,2.35087,2.35003,2.35003,27500000.0
2006-09-18 16:59:00,2.35002,2.35057,2.34991,2.35046,19500000.0
2006-09-18 17:00:00,2.35047,2.35066,2.35013,2.35013,44000000.0
2006-09-18 17:01:00,2.35037,2.35043,2.3501,2.35028,30500000.0
2006-09-18 17:02:00,2.35018,2.35054,2.35018,2.35046,33400000.0
2006-09-18 17:03:00,2.35047,2.35067,2.35031,2.35067,44000000.0
2006-09-18 17:04:00,2.35074,2.35091,2.35074,2.35091,33600000.0
2006-09-18 17:05:00,2.35064,2.35071,2.35035,2.35071,38200000.0
2006-09-18 17:06:00,2.35082,2.35082,2.35055,2.35073,44700000.0
2006-09-18 17:07:00,2.35071,2.35071,2.35017,2.35051,50200000.0
2006-09-18 17:08:00,2.35049,2.35049,2.3502,2.3504,39800000.0
2006-09-18 17:09:00,2.35052,2.35112,2.35038,2.35112,47900000.0
2006-09-18 17:10:00,2.35127,2.35127,2.35091,2.35112,47200000.0
2006-09-18 17:11:00,2.35104,2.35118,2.35088,2.35112,40100000.0
2006-09-18 17:12:00,2.3511,2.35154,2.35097,2.35154,39200000.0
2006-09-18 17:13:00,2.35169,2.35183,2.35153,2.35168,37200000.0
2006-09-18 17:14:00,2.35147,2.35171,2.35135,2.35171,16600000.0
2006-09-18 17:15:00,2.3516,2.35226,2.35152,2.35226,31600000.0
2006-09-18 17:16:00,2.35205,2.3524,2.35172,2.35188,49700000.0
2006-09-18 17:17:00,2.3517,2.35186,2.35145,2.35186,35400000.0
2006-09-18 17:18:00,2.35198,2.35214,2.35189,2.35206,58100001.0
2006-09-18 17:19:00,2.3522,2.3522,2.35178,2.35195,25600000.0
2006-09-18 17:20:00,2.35218,2.35229,2.35199,2.35229,41300000.0
2006-09-18 17:21:00,2.35231,2.35241,2.35213,2.35225,57500000.0
2006-09-18 17:22:00,2.35249,2.35249,2.35225,2.35225,43100000.0
2006-09-18 17:23:00,2.35227,2.35233,2.3522,2.35233,41600000.0
2006-09-18 17:24:00,2.35219,2.35235,2.35219,2.35235,44600000.0
2006-09-18 17:25:00,2.35236,2.35283,2.35236,2.35283,34600000.0
2006-09-18 17:26:00,2.3529,2.35411,2.3529,2.35411,42500000.0
2006-09-18 17:27:00,2.35412,2.35412,2.35367,2.3537,32900000.0
2006-09-18 17:28:00,2.35374,2.35415,2.35363,2.35415,23300000.0
2006-09-18 17:29:00,2.35425,2.3545,2.35414,2.35415,26100000.0
2006-09-18 17:30:00,2.35411,2.35432,2.35383,2.35383,54100000.0
2006-09-18 17:31:00,2.35389,2.35389,2.3536,2.35369,52400000.0
2006-09-18 17:32:00,2.35363,2.3541,2.3536,2.35385,39200000.0
2006-09-18 17:33:00,2.35406,2.35439,2.35406,2.35439,19500000.0
2006-09-18 17:34:00,2.35413,2.35413,2.35362,2.35362,35300000.0
2006-09-18 17:35:00,2.35379,2.35399,2.35379,2.35391,19000000.0
2006-09-18 17:36:00,2.35364,2.35376,2.3535,2.35364,41400000.0
2006-09-18 17:37:00,2.3534,2.35343,2.35337,2.35337,17800000.0
2006-09-18 17:38:00,2.35338,2.35383,2.35334,2.35383,44300000.0
2006-09-18 17:39:00,2.35376,2.35384,2.35333,2.35333,34700000.0
2006-09-18 17:40:00,2.35328,2.35363,2.35324,2.35337,36700000.0
2006-09-18 17:41:00,2.35345,2.35355,2.35336,2.35336,27000000.0
2006-09-18 17:42:00,2.35336,2.35356,2.35315,2.35321,42200000.0
2006-09-18 17:43:00,2.35325,2.35347,2.3532,2.35347,35500000.0
2006-09-18 17:44:00,2.35356,2.35394,2.35356,2.35382,48800000.0
2006-09-18 17:45:00,2.35382,2.35414,2.35382,2.35406,42600000.0
2006-09-18 17:46:00,2.35397,2.35413,2.35385,2.35385,71099998.0
2006-09-18 17:47:00,2.35385,2.35419,2.35383,2.35419,30000000.0
2006-09-18 17:48:00,2.35385,2.35401,2.35383,2.35398,26600000.0
2006-09-18 17:49:00,2.35391,2.35404,2.35385,2.35385,21600000.0
2006-09-18 17:50:00,2.35379,2.35393,2.35365,2.35393,53400001.0
2006-09-18 17:51:00,2.35396,2.35407,2.35396,2.35401,20300000.0
2006-09-18 17:52:00,2.354,2.35407,2.35381,2.35387,24100000.0
2006-09-18 17:53:00,2.35379,2.35387,2.35349,2.35349,35500000.0
2006-09-18 17:54:00,2.35346,2.35374,2.35344,2.35358,49500000.0
2006-09-18 17:55:00,2.35338,2.35361,2.35337,2.35353,25400000.0
2006-09-18 17:56:00,2.35366,2.35366,2.35332,2.3534,49300000.0
2006-09-18 17:57:00,2.35353,2.3536,2.35341,2.35341,49400000.0
2006-09-18 17:58:00,2.35377,2.35434,2.35377,2.35434,38800001.0
2006-09-18 17:59:00,2.35396,2.35412,2.35389,2.35394,34300000.0
2006-09-18 18:00:00,2.35388,2.35394,2.35377,2.3539,36800000.0
2006-09-18 18:01:00,2.354,2.35423,2.35386,2.35386,324000000.0
2006-09-18 18:02:00,2.35392,2.354,2.3536,2.3536,356100000.0
2006-09-18 18:03:00,2.35366,2.35401,2.35358,2.35358,485600000.0
2006-09-18 18:04:00,2.35347,2.35359,2.35321,2.35327,276199999.0
2006-09-18 18:05:00,2.35335,2.3535,2.35312,2.35315,208200000.0
2006-09-18 18:06:00,2.3531,2.35322,2.35277,2.35277,393100001.0
2006-09-18 18:07:00,2.35282,2.35328,2.3527,2.35328,401300000.0
2006-09-18 18:08:00,2.35316,2.35331,2.3529,2.3531,434300000.0
2006-09-18 18:09:00,2.35328,2.35353,2.35287,2.35309,297200000.0
2006-09-18 18:10:00,2.35302,2.35314,2.35285,2.35313,299600000.0
2006-09-18 18:11:00,2.35308,2.35334,2.35299,2.35325,234700000.0
2006-09-18 18:12:00,2.35335,2.35365,2.35317,2.35355,196700000.0
2006-09-18 18:13:00,2.35336,2.35356,2.35332,2.35341,159600000.0
2006-09-18 18:14:00,2.35358,2.35376,2.35343,2.35348,317200000.0
2006-09-18 18:15:00,2.35347,2.35379,2.35344,2.35361,341000000.0
2006-09-18 18:16:00,2.35374,2.35374,2.35298,2.35304,317200000.0
2006-09-18 18:17:00,2.35306,2.3532,2.35284,2.35284,231100000.0
2006-09-18 18:18:00,2.35268,2.35295,2.3523,2.35234,142300000.0
2006-09-18 18:19:00,2.3522,2.3527,2.3522,2.3526,248200000.0
2006-09-18 18:20:00,2.35269,2.35301,2.3526,2.35301,173700000.0
2006-09-18 18:21:00,2.35288,2.35288,2.35241,2.35262,266400001.0
2006-09-18 18:22:00,2.35261,2.35266,2.35234,2.35258,227400000.0
2006-09-18 18:23:00,2.35256,2.353,2.35251,2.3527,379199999.0
2006-09-18 18:24:00,2.3527,2.35303,2.3527,2.35303,337300000.0
2006-09-18 18:25:00,2.35306,2.35307,2.3528,2.35307,350700000.0
2006-09-18 18:26:00,2.35298,2.35325,2.35282,2.35303,366100000.0
2006-09-18 18:27:00,2.35297,2.35329,2.35288,2.35329,261000000.0
2006-09-18 18:28:00,2.35323,2.35336,2.35302,2.35336,214900000.0
2006-09-18 18:29:00,2.35329,2.35346,2.35298,2.35322,220900000.0
2006-09-18 18:30:00,2.35323,2.35336,2.35299,2.35299,237500000.0
2006-09-18 18:31:00,2.35305,2.35327,2.35288,2.35316,165200000.0
2006-09-18 18:32:00,2.35315,2.35324,2.35302,2.35303,161800000.0
2006-09-18 18:33:00,2.35303,2.35303,2.35282,2.35297,300900000.0
2006-09-18 18:34:00,2.35303,2.35312,2.3528,2.35301,424600000.0
2006-09-18 18:35:00,2.35306,2.35313,2.35292,2.353,119400000.0
2006-09-18 18:36:00,2.35296,2.35313,2.3527,2.35293,101500000.0
2006-09-18 18:37:00,2.35302,2.35333,2.35293,2.35319,108500000.0
2006-09-18 18:38:00,2.35323,2.35344,2.35315,2.35317,87600000.0
2006-09-18 18:39:00,2.35318,2.35352,2.35315,2.35323,173000000.0
2006-09-18 18:40:00,2.35325,2.35325,2.35282,2.3529,220200000.0
2006-09-18 18:41:00,2.35278,2.35283,2.3526,2.35271,174200000.0
2006-09-18 18:42:00,2.35273,2.35324,2.35273,2.3531,101600000.0
2006-09-18 18:43:00,2.35305,2.35312,2.35295,2.35312,72600000.0
2006-09-18 18:44:00,2.35334,2.35359,2.35329,2.35346,149800000.0
2006-09-18 18:45:00,2.35365,2.35367,2.35356,2.35363,67700000.0
2006-09-18 18:46:00,2.35366,2.35377,2.35361,2.35377,34500000.0
2006-09-18 18:47:00,2.35369,2.35377,2.35341,2.35377,38100001.0
2006-09-18 18:48:00,2.35359,2.35359,2.35292,2.35292,71200000.0
2006-09-18 18:49:00,2.35298,2.35323,2.35286,2.35323,30800000.0
2006-09-18 18:50:00,2.35309,2.35327,2.35304,2.35327,35000000.0
2006-09-18 18:51:00,2.3533,2.3535,2.35316,2.35333,123100000.0
2006-09-18 18:52:00,2.35318,2.35338,2.35309,2.35309,176900000.0
2006-09-18 18:53:00,2.35315,2.35352,2.35315,2.3533,145300001.0
2006-09-18 18:54:00,2.35319,2.35319,2.35259,2.35275,104500000.0
2006-09-18 18:55:00,2.35265,2.35291,2.35265,2.35277,141300000.0
2006-09-18 18:56:00,2.35276,2.35276,2.35248,2.35248,45700000.0
2006-09-18 18:57:00,2.35247,2.3527,2.35243,2.35243,56700000.0
2006-09-18 18:58:00,2.3524,2.35241,2.35204,2.35204,249899999.0
2006-09-18 18:59:00,2.35206,2.35225,2.352,2.352,157000000.0
2006-09-18 19:00:00,2.35189,2.35189,2.35151,2.35177,76700000.0
2006-09-18 19:01:00,2.35163,2.35179,2.35161,2.35179,31100000.0
2006-09-18 19:02:00,2.35189,2.35224,2.35177,2.35224,151200000.0
2006-09-18 19:03:00,2.35222,2.35222,2.35167,2.35167,83500000.0
2006-09-18 19:04:00,2.35176,2.35218,2.35176,2.35218,21200000.0
2006-09-18 19:05:00,2.35219,2.35226,2.35212,2.35218,67900000.0
2006-09-18 19:06:00,2.35209,2.35232,2.35193,2.35214,185600000.0
2006-09-18 19:07:00,2.35204,2.35219,2.35178,2.35178,108600000.0
2006-09-18 19:08:00,2.35201,2.35214,2.35173,2.35173,247100000.0
2006-09-18 19:09:00,2.3517,2.35188,2.35162,2.35172,139800000.0
2006-09-18 19:10:00,2.35187,2.35196,2.35175,2.35196,78800001.0
2006-09-18 19:11:00,2.35192,2.35194,2.35171,2.35187,34600000.0
2006-09-18 19:12:00,2.3519,2.3519,2.3517,2.35185,40000000.0
2006-09-18 19:13:00,2.3519,2.35207,2.35159,2.3518,111200000.0
2006-09-18 19:14:00,2.35173,2.35173,2.35148,2.35171,107500000.0
2006-09-18 19:15:00,2.35174,2.35193,2.35173,2.35188,135999999.0
2006-09-18 19:16:00,2.35196,2.35202,2.35189,2.35193,38400001.0
2006-09-18 19:17:00,2.35206,2.35216,2.35187,2.35215,47200000.0
2006-09-18 19:18:00,2.35222,2.35229,2.35207,2.35228,111800000.0
2006-09-18 19:19:00,2.35228,2.35235,2.35215,2.35215,114599999.0
2006-09-18 19:20:00,2.35223,2.35225,2.35202,2.3521,163200001.0
2006-09-18 19:21:00,2.3521,2.35247,2.3521,2.35247,142500000.0
2006-09-18 19:22:00,2.35255,2.35262,2.35236,2.35244,69900000.0
2006-09-18 19:23:00,2.35239,2.3528,2.35232,2.35232,165100000.0
2006-09-18 19:24:00,2.35246,2.35285,2.35246,2.35284,66700000.0
2006-09-18 19:25:00,2.35277,2.35277,2.3526,2.35263,85099999.0
2006-09-18 19:26:00,2.35263,2.35276,2.35258,2.35276,143600000.0
2006-09-18 19:27:00,2.35273,2.35273,2.3523,2.35242,123100000.0
2006-09-18 19:28:00,2.35242,2.35255,2.35238,2.35255,103100000.0
2006-09-18 19:29:00,2.35252,2.35271,2.35252,2.35258,101200000.0
2006-09-18 19:30:00,2.35285,2.35291,2.35262,2.35282,174400000.0
2006-09-18 19:31:00,2.35281,2.35281,2.35253,2.35257,61800000.0
2006-09-18 19:32:00,2.35253,2.35282,2.35253,2.3526,130400000.0
2006-09-18 19:33:00,2.35248,2.35249,2.35226,2.3524,75500000.0
2006-09-18 19:34:00,2.35252,2.35252,2.35228,2.35235,107000000.0
2006-09-18 19:35:00,2.35226,2.35247,2.35205,2.35211,125400001.0
2006-09-18 19:36:00,2.35202,2.35204,2.35177,2.3519,145700000.0
2006-09-18 19:37:00,2.35211,2.35221,2.35197,2.35213,46000000.0
2006-09-18 19:38:00,2.35215,2.35237,2.35215,2.35233,23200000.0
2006-09-18 19:39:00,2.35236,2.35248,2.35222,2.35239,62500000.0
2006-09-18 19:40:00,2.35227,2.35253,2.35189,2.35189,93800000.0
2006-09-18 19:41:00,2.35178,2.35199,2.35147,2.35147,80900000.0
2006-09-18 19:42:00,2.35145,2.3515,2.35107,2.35132,65500000.0
2006-09-18 19:43:00,2.35141,2.35155,2.35132,2.35155,54100001.0
2006-09-18 19:44:00,2.35158,2.35166,2.35121,2.35128,72800000.0
2006-09-18 19:45:00,2.35119,2.35161,2.35106,2.35161,60000001.0
2006-09-18 19:46:00,2.35168,2.35168,2.35128,2.35128,85800000.0
2006-09-18 19:47:00,2.35131,2.35142,2.35131,2.35142,35300000.0
2006-09-18 19:48:00,2.35128,2.35151,2.35128,2.35131,65600000.0
2006-09-18 19:49:00,2.35152,2.35152,2.35121,2.35129,110300000.0
2006-09-18 19:50:00,2.35134,2.35169,2.35124,2.35169,50600000.0
2006-09-18 19:51:00,2.35183,2.35196,2.35157,2.35168,88100000.0
2006-09-18 19:52:00,2.35168,2.35182,2.35166,2.35182,40000000.0
2006-09-18 19:53:00,2.35176,2.35178,2.35165,2.35172,20300000.0
2006-09-18 19:54:00,2.35184,2.35198,2.35163,2.35195,60300000.0
2006-09-18 19:55:00,2.35185,2.35185,2.35171,2.35174,35300000.0
2006-09-18 19:56:00,2.35176,2.3518,2.35166,2.3518,70100000.0
2006-09-18 19:57:00,2.35175,2.35184,2.35169,2.3517,113100000.0
2006-09-18 19:58:00,2.35165,2.35178,2.35144,2.35154,113000000.0
2006-09-18 19:59:00,2.35168,2.35199,2.35168,2.35193,135200000.0
2006-09-18 20:00:00,2.35188,2.35209,2.35185,2.35185,76300000.0
2006-09-18 20:01:00,2.35189,2.35211,2.35182,2.35203,61700000.0
2006-09-18 20:02:00,2.35191,2.35196,2.35164,2.35184,58300000.0
2006-09-18 20:03:00,2.352,2.35227,2.352,2.35227,26100000.0
2006-09-18 20:04:00,2.35218,2.35222,2.35209,2.35222,31200000.0
2006-09-18 20:05:00,2.35224,2.35233,2.35212,2.35212,37300000.0
2006-09-18 20:06:00,2.352,2.35219,2.35175,2.35175,35600000.0
2006-09-18 20:07:00,2.35171,2.35171,2.3512,2.35128,55700001.0
2006-09-18 20:08:00,2.35133,2.35178,2.35133,2.3516,82700000.0
2006-09-18 20:09:00,2.35149,2.35149,2.35125,2.35141,38600000.0
2006-09-18 20:10:00,2.35156,2.35172,2.35146,2.35172,35700000.0
2006-09-18 20:11:00,2.35167,2.35178,2.35167,2.35172,90600000.0
2006-09-18 20:12:00,2.35176,2.35231,2.35176,2.35208,142200000.0
2006-09-18 20:13:00,2.35197,2.35271,2.35129,2.35132,179600000.0
2006-09-18 20:14:00,2.35123,2.35155,2.35093,2.35093,97699998.0
2006-09-18 20:15:00,2.35098,2.35148,2.35098,2.3511,201500000.0
2006-09-18 20:16:00,2.35118,2.35169,2.35118,2.35154,132400000.0
2006-09-18 20:17:00,2.35155,2.35155,2.35138,2.35145,26400000.0
2006-09-18 20:18:00,2.35159,2.35159,2.35083,2.35096,86500000.0
2006-09-18 20:19:00,2.35098,2.35123,2.35098,2.35101,152800000.0
2006-09-18 20:20:00,2.35097,2.35148,2.35097,2.35132,228100000.0
2006-09-18 20:21:00,2.35134,2.35158,2.35132,2.35152,91400000.0
2006-09-18 20:22:00,2.35161,2.35173,2.35142,2.35173,81900000.0
2006-09-18 20:23:00,2.35178,2.35204,2.3517,2.35174,181300000.0
2006-09-18 20:24:00,2.35174,2.35217,2.35174,2.35192,31700000.0
2006-09-18 20:25:00,2.3518,2.35196,2.35157,2.35157,187700000.0
2006-09-18 20:26:00,2.35167,2.35191,2.35165,2.35176,135900000.0
2006-09-18 20:27:00,2.35167,2.35188,2.35154,2.35188,109200000.0
2006-09-18 20:28:00,2.35179,2.35197,2.35172,2.35172,229900000.0
2006-09-18 20:29:00,2.35181,2.35181,2.35142,2.35142,168000000.0
2006-09-18 20:30:00,2.35145,2.35179,2.35125,2.35175,378600000.0
2006-09-18 20:31:00,2.35177,2.35183,2.35162,2.35162,192100000.0
2006-09-18 20:32:00,2.35166,2.35172,2.35142,2.35159,300600000.0
2006-09-18 20:33:00,2.35153,2.3517,2.35151,2.35168,103900000.0
2006-09-18 20:34:00,2.35169,2.35181,2.35162,2.35162,52000000.0
2006-09-18 20:35:00,2.35171,2.35182,2.35165,2.3517,33800000.0
2006-09-18 20:36:00,2.35175,2.35186,2.35175,2.35175,47200000.0
2006-09-18 20:37:00,2.35161,2.35172,2.35144,2.3516,92600000.0
2006-09-18 20:38:00,2.35172,2.35207,2.35172,2.35189,174300000.0
2006-09-18 20:39:00,2.35184,2.35184,2.35156,2.35165,136300000.0
2006-09-18 20:40:00,2.35173,2.35191,2.35157,2.35157,146500000.0
2006-09-18 20:41:00,2.35159,2.35164,2.35138,2.35138,119100000.0
2006-09-18 20:42:00,2.35146,2.35173,2.35146,2.35155,100000000.0
2006-09-18 20:43:00,2.35183,2.35211,2.35181,2.35184,91000000.0
2006-09-18 20:44:00,2.3518,2.35194,2.35175,2.35185,198100000.0
2006-09-18 20:45:00,2.3518,2.35191,2.35163,2.35172,54300000.0
2006-09-18 20:46:00,2.35175,2.3519,2.35174,2.35185,32300000.0
2006-09-18 20:47:00,2.35196,2.35196,2.35163,2.35164,133700000.0
2006-09-18 20:48:00,2.3517,2.35197,2.35148,2.35148,230000000.0
2006-09-18 20:49:00,2.3513,2.35136,2.35114,2.35136,119100000.0
2006-09-18 20:50:00,2.35137,2.35151,2.35131,2.35145,161000000.0
2006-09-18 20:51:00,2.3514,2.35146,2.35132,2.35132,93200000.0
2006-09-18 20:52:00,2.35132,2.3516,2.35126,2.35143,155100000.0
2006-09-18 20:53:00,2.35147,2.35169,2.35125,2.35153,176800000.0
2006-09-18 20:54:00,2.35175,2.35208,2.35175,2.35196,163000000.0
2006-09-18 20:55:00,2.35195,2.35209,2.35162,2.35162,27800000.0
2006-09-18 20:56:00,2.35182,2.35231,2.35174,2.35194,214500000.0
2006-09-18 20:57:00,2.35197,2.35228,2.35193,2.35209,267900001.0
2006-09-18 20:58:00,2.3521,2.3522,2.35194,2.35194,167800000.0
2006-09-18 20:59:00,2.35201,2.35232,2.35172,2.35223,221600000.0
2006-09-18 21:00:00,2.35225,2.3525,2.35205,2.35205,240600000.0
2006-09-18 21:01:00,2.35219,2.35235,2.35194,2.35226,326099999.0
2006-09-18 21:02:00,2.35223,2.35223,2.35156,2.35157,100800000.0
2006-09-18 21:03:00,2.3515,2.3517,2.3515,2.35165,101600000.0
2006-09-18 21:04:00,2.35162,2.35192,2.35162,2.35192,42400000.0
2006-09-18 21:05:00,2.35195,2.35211,2.35194,2.35195,72400001.0
2006-09-18 21:06:00,2.35202,2.35226,2.35202,2.35208,77300000.0
2006-09-18 21:07:00,2.35197,2.35197,2.35178,2.3518,22800000.0
2006-09-18 21:08:00,2.35183,2.35201,2.3518,2.35198,19400000.0
2006-09-18 21:09:00,2.35205,2.35211,2.35201,2.3521,39600000.0
2006-09-18 21:10:00,2.3521,2.3521,2.35197,2.35197,57700000.0
2006-09-18 21:11:00,2.35197,2.35215,2.35196,2.35203,144800000.0
2006-09-18 21:12:00,2.35194,2.35199,2.35188,2.35199,37000000.0
2006-09-18 21:13:00,2.35193,2.35202,2.3518,2.35188,107800000.0
2006-09-18 21:14:00,2.35196,2.3521,2.35184,2.35207,158300000.0
2006-09-18 21:15:00,2.3519,2.35205,2.3518,2.35183,156200000.0
2006-09-18 21:16:00,2.3518,2.35193,2.3517,2.35193,84900000.0
2006-09-18 21:17:00,2.3519,2.3519,2.35146,2.35185,176800000.0
2006-09-18 21:18:00,2.35182,2.35189,2.35163,2.35189,129600000.0
2006-09-18 21:19:00,2.35188,2.35193,2.35177,2.35182,104100000.0
2006-09-18 21:20:00,2.35187,2.35201,2.35175,2.35177,219800000.0
2006-09-18 21:21:00,2.3517,2.3519,2.35141,2.35156,196400000.0
2006-09-18 21:22:00,2.3515,2.35162,2.35133,2.35142,123200000.0
2006-09-18 21:23:00,2.35151,2.35151,2.35119,2.35134,121000000.0
2006-09-18 21:24:00,2.35141,2.35145,2.35131,2.35145,64300000.0
2006-09-18 21:25:00,2.35136,2.35146,2.35124,2.35134,56800000.0
2006-09-18 21:26:00,2.35141,2.35143,2.35127,2.3513,26400000.0
2006-09-18 21:27:00,2.35141,2.35151,2.35125,2.35125,68500000.0
2006-09-18 21:28:00,2.35126,2.35132,2.35112,2.35121,99000000.0
2006-09-18 21:29:00,2.35122,2.35131,2.35109,2.35121,31600000.0
2006-09-18 21:30:00,2.35138,2.35138,2.35121,2.35136,30000000.0
2006-09-18 21:31:00,2.35123,2.35129,2.35108,2.35119,23100000.0
2006-09-18 21:32:00,2.35128,2.35134,2.35096,2.35123,205300000.0
2006-09-18 21:33:00,2.35097,2.35118,2.35087,2.35118,102700000.0
2006-09-18 21:34:00,2.35139,2.35158,2.35131,2.35132,114000000.0
2006-09-18 21:35:00,2.35142,2.35151,2.3514,2.35145,29800000.0
2006-09-18 21:36:00,2.35143,2.35143,2.35137,2.35137,16500000.0
2006-09-18 21:37:00,2.35131,2.35158,2.35131,2.35158,60300000.0
2006-09-18 21:38:00,2.35161,2.35179,2.35158,2.35175,66700000.0
2006-09-18 21:39:00,2.35147,2.35181,2.35122,2.3516,36500000.0
2006-09-18 21:40:00,2.35175,2.35175,2.35163,2.35173,33000000.0
2006-09-18 21:41:00,2.35165,2.35182,2.35163,2.35181,38800000.0
2006-09-18 21:42:00,2.35183,2.35187,2.35164,2.35173,86300000.0
2006-09-18 21:43:00,2.35173,2.35173,2.35116,2.35148,105900000.0
2006-09-18 21:44:00,2.35157,2.35177,2.35148,2.35154,110500000.0
2006-09-18 21:45:00,2.35158,2.35175,2.35152,2.35152,83100000.0
2006-09-18 21:46:00,2.3515,2.3515,2.35128,2.35141,64300000.0
2006-09-18 21:47:00,2.35138,2.35148,2.3512,2.35126,151400001.0
2006-09-18 21:48:00,2.35122,2.3514,2.35122,2.3513,38300000.0
2006-09-18 21:49:00,2.35141,2.35158,2.35141,2.35158,91000000.0
2006-09-18 21:50:00,2.35169,2.35169,2.35145,2.35152,45400000.0
2006-09-18 21:51:00,2.3516,2.35166,2.35155,2.35165,45100000.0
2006-09-18 21:52:00,2.35163,2.35186,2.35163,2.35177,128200000.0
2006-09-18 21:53:00,2.35179,2.35181,2.35164,2.35169,52100000.0
2006-09-18 21:54:00,2.35167,2.35167,2.35161,2.35163,33200000.0
2006-09-18 21:55:00,2.35173,2.35211,2.35173,2.35205,79200000.0
2006-09-18 21:56:00,2.35195,2.35195,2.35142,2.35142,50400000.0
2006-09-18 21:57:00,2.35134,2.35143,2.35134,2.35142,53600001.0
2006-09-18 21:58:00,2.35148,2.35158,2.35141,2.35156,46800000.0
2006-09-18 21:59:00,2.3514,2.3514,2.35098,2.35107,181300001.0
2006-09-18 22:00:00,2.35106,2.3514,2.35106,2.3514,68300000.0
2006-09-18 22:01:00,2.35134,2.35134,2.35099,2.35105,49199999.0
2006-09-18 22:02:00,2.35108,2.35136,2.35099,2.35099,94400000.0
2006-09-18 22:03:00,2.35105,2.3511,2.35104,2.35109,26900000.0
2006-09-18 22:04:00,2.3511,2.3511,2.35093,2.35096,88800000.0
2006-09-18 22:05:00,2.35091,2.3511,2.35081,2.35109,66000000.0
2006-09-18 22:06:00,2.35115,2.35116,2.35103,2.35104,38200001.0
2006-09-18 22:07:00,2.35102,2.35142,2.35102,2.35142,56000000.0
2006-09-18 22:08:00,2.35146,2.35146,2.3513,2.3513,41300000.0
2006-09-18 22:09:00,2.35068,2.3511,2.35045,2.35045,33200000.0
2006-09-18 22:10:00,2.35143,2.35177,2.35143,2.35173,21300000.0
2006-09-18 22:11:00,2.35168,2.35168,2.35147,2.35159,41600000.0
2006-09-18 22:12:00,2.3515,2.3516,2.3513,2.3513,58500000.0
2006-09-18 22:13:00,2.35125,2.35139,2.35125,2.35125,55100000.0
2006-09-18 22:14:00,2.35148,2.35148,2.35128,2.35128,14300000.0
2006-09-18 22:15:00,2.35119,2.35135,2.35105,2.35122,99000000.0
2006-09-18 22:16:00,2.35127,2.3514,2.35113,2.35114,165600000.0
2006-09-18 22:17:00,2.35119,2.35121,2.35105,2.35105,43399998.0
2006-09-18 22:18:00,2.35124,2.35142,2.35124,2.35142,10000000.0
2006-09-18 22:19:00,2.35138,2.35138,2.35108,2.3511,48200000.0
2006-09-18 22:20:00,2.35114,2.35126,2.35113,2.35115,29500000.0
2006-09-18 22:21:00,2.35113,2.35113,2.35083,2.3509,25900000.0
2006-09-18 22:22:00,2.35079,2.35086,2.35064,2.35067,114700000.0
2006-09-18 22:23:00,2.3506,2.35066,2.35052,2.35063,77100000.0
2006-09-18 22:24:00,2.35072,2.35092,2.35063,2.35082,57200000.0
2006-09-18 22:25:00,2.35097,2.35101,2.3508,2.3508,52800000.0
2006-09-18 22:26:00,2.35087,2.35093,2.35063,2.35079,47000000.0
2006-09-18 22:27:00,2.35083,2.35087,2.35075,2.35079,39000001.0
2006-09-18 22:28:00,2.35097,2.35109,2.35088,2.35109,35800000.0
2006-09-18 22:29:00,2.35104,2.35104,2.35078,2.35078,139800000.0
2006-09-18 22:30:00,2.35071,2.35108,2.3506,2.35076,116600000.0
2006-09-18 22:31:00,2.35082,2.35089,2.35071,2.35071,27300000.0
2006-09-18 22:32:00,2.35074,2.35084,2.35071,2.35079,44100000.0
2006-09-18 22:33:00,2.35083,2.35083,2.35068,2.35068,41000000.0
2006-09-18 22:34:00,2.35062,2.35078,2.35062,2.35068,94600000.0
2006-09-18 22:35:00,2.35057,2.3508,2.35057,2.35079,36200000.0
2006-09-18 22:36:00,2.35085,2.35085,2.35076,2.35077,26500000.0
2006-09-18 22:37:00,2.35073,2.35073,2.35063,2.35063,41200000.0
2006-09-18 22:38:00,2.35068,2.35083,2.35055,2.35071,32800000.0
2006-09-18 22:39:00,2.35056,2.35076,2.35056,2.35073,25100000.0
2006-09-18 22:40:00,2.35062,2.35087,2.35061,2.3508,34000000.0
2006-09-18 22:41:00,2.35075,2.35087,2.35073,2.35073,24200000.0
2006-09-18 22:42:00,2.35064,2.3508,2.35046,2.35046,56800000.0
2006-09-18 22:43:00,2.35032,2.35044,2.35027,2.35029,170800001.0
2006-09-18 22:44:00,2.35034,2.35088,2.35034,2.3507,79800000.0
2006-09-18 22:45:00,2.3508,2.35112,2.3508,2.35094,50500000.0
2006-09-18 22:46:00,2.35105,2.35134,2.351,2.351,77000000.0
2006-09-18 22:47:00,2.35098,2.35098,2.35088,2.35093,49600000.0
2006-09-18 22:48:00,2.35091,2.35106,2.35058,2.35106,70600000.0
2006-09-18 22:49:00,2.35119,2.35139,2.35102,2.35128,64500000.0
2006-09-18 22:50:00,2.35134,2.35146,2.35134,2.35135,26700000.0
2006-09-18 22:51:00,2.35132,2.35148,2.35116,2.35126,61200000.0
2006-09-18 22:52:00,2.35116,2.35126,2.35106,2.35107,64200000.0
2006-09-18 22:53:00,2.35104,2.35122,2.35097,2.35097,25200000.0
2006-09-18 22:54:00,2.35091,2.35102,2.35084,2.35102,45300000.0
2006-09-18 22:55:00,2.35102,2.35119,2.35102,2.3511,57400000.0
2006-09-18 22:56:00,2.35116,2.35134,2.3511,2.35121,37200000.0
2006-09-18 22:57:00,2.35121,2.35144,2.3512,2.35144,47200000.0
2006-09-18 22:58:00,2.35134,2.35154,2.35121,2.35121,22800000.0
2006-09-18 22:59:00,2.35109,2.35109,2.35091,2.35094,31300000.0
2006-09-18 23:00:00,2.3509,2.35133,2.3509,2.35133,24300000.0
2006-09-18 23:01:00,2.35147,2.35147,2.35121,2.35147,35600000.0
2006-09-18 23:02:00,2.35156,2.35156,2.35141,2.35152,44300000.0
2006-09-18 23:03:00,2.35116,2.35181,2.35101,2.35142,34600000.0
2006-09-18 23:04:00,2.35142,2.35148,2.35142,2.35148,17900000.0
2006-09-18 23:05:00,2.35148,2.35163,2.35125,2.35137,19800000.0
2006-09-18 23:06:00,2.35118,2.35118,2.3511,2.35118,22900000.0
2006-09-18 23:07:00,2.35113,2.3514,2.35113,2.3514,22600000.0
2006-09-18 23:08:00,2.35154,2.35174,2.35154,2.35156,19500000.0
2006-09-18 23:09:00,2.35156,2.35156,2.3513,2.3513,29900000.0
2006-09-18 23:10:00,2.35132,2.3516,2.35132,2.35151,27800000.0
2006-09-18 23:11:00,2.35151,2.35161,2.35143,2.35145,46300000.0
2006-09-18 23:12:00,2.35146,2.35159,2.35145,2.35149,21900000.0
2006-09-18 23:13:00,2.35153,2.35156,2.35143,2.35143,35900000.0
2006-09-18 23:14:00,2.35139,2.35156,2.35139,2.35148,25300000.0
2006-09-18 23:15:00,2.3516,2.35162,2.35155,2.35155,16000000.0
2006-09-18 23:16:00,2.35158,2.35195,2.35151,2.35182,44200000.0
2006-09-18 23:17:00,2.35175,2.35195,2.35163,2.35169,41700000.0
2006-09-18 23:18:00,2.35177,2.35187,2.35172,2.35176,23900000.0
2006-09-18 23:19:00,2.35161,2.35172,2.35161,2.35168,29199999.0
2006-09-18 23:20:00,2.35161,2.35175,2.35146,2.35157,24300000.0
2006-09-18 23:21:00,2.35158,2.3516,2.3514,2.35148,22600000.0
2006-09-18 23:22:00,2.35177,2.35184,2.35177,2.35181,30100000.0
2006-09-18 23:23:00,2.35183,2.35183,2.35159,2.35176,18800000.0
2006-09-18 23:24:00,2.35177,2.35185,2.3517,2.35175,19800000.0
2006-09-18 23:25:00,2.35146,2.35173,2.35139,2.35163,43100000.0
2006-09-18 23:26:00,2.35175,2.35184,2.35056,2.35056,34200000.0
2006-09-18 23:27:00,2.35032,2.35054,2.35032,2.35033,14900000.0
2006-09-18 23:28:00,2.35025,2.35098,2.35018,2.35098,46100000.0
2006-09-18 23:29:00,2.35113,2.35136,2.35113,2.35136,17400000.0
2006-09-18 23:30:00,2.35144,2.35144,2.35126,2.3513,34000000.0
2006-09-18 23:31:00,2.35093,2.35101,2.35065,2.35093,61400000.0
2006-09-18 23:32:00,2.35095,2.35102,2.35066,2.35066,42000000.0
2006-09-18 23:33:00,2.35076,2.35114,2.35076,2.35106,49800000.0
2006-09-18 23:34:00,2.3511,2.3511,2.35081,2.35081,43500000.0
2006-09-18 23:35:00,2.35065,2.35085,2.3506,2.35068,38100000.0
2006-09-18 23:36:00,2.35081,2.35112,2.35081,2.35108,9700000.0
2006-09-18 23:37:00,2.35086,2.35109,2.35083,2.351,32800000.0
2006-09-18 23:38:00,2.35089,2.3511,2.35089,2.3511,18400000.0
2006-09-18 23:39:00,2.35108,2.35125,2.35098,2.35112,46000000.0
2006-09-18 23:40:00,2.35091,2.35091,2.35083,2.35083,12400000.0
2006-09-18 23:41:00,2.35073,2.35076,2.35069,2.35069,33100000.0
2006-09-18 23:42:00,2.35089,2.35095,2.35085,2.35087,26700000.0
2006-09-18 23:43:00,2.35096,2.35096,2.35087,2.35087,26300001.0
2006-09-18 23:44:00,2.35095,2.35106,2.35093,2.35093,25600000.0
2006-09-18 23:45:00,2.35093,2.351,2.35093,2.351,7200000.0
2006-09-18 23:46:00,2.3511,2.3511,2.35091,2.3511,49400000.0
2006-09-18 23:47:00,2.35102,2.35114,2.35098,2.35106,31300000.0
2006-09-18 23:48:00,2.35088,2.35095,2.35083,2.35095,28400000.0
2006-09-18 23:49:00,2.35081,2.35128,2.35081,2.35128,19800000.0
2006-09-18 23:50:00,2.35135,2.35135,2.35115,2.35115,23100000.0
2006-09-18 23:51:00,2.35125,2.3513,2.35115,2.35115,34400000.0
2006-09-18 23:52:00,2.35128,2.3515,2.35128,2.35141,24600000.0
2006-09-18 23:53:00,2.35132,2.35136,2.35123,2.35123,31600000.0
2006-09-18 23:54:00,2.35137,2.35147,2.35133,2.35143,30500000.0
2006-09-18 23:55:00,2.3515,2.3516,2.35119,2.35131,26100000.0
2006-09-18 23:56:00,2.35146,2.35147,2.35131,2.35138,31100000.0
2006-09-18 23:57:00,2.3514,2.35145,2.35128,2.35143,21200000.0
2006-09-18 23:58:00,2.35146,2.3515,2.35119,2.3512,61900000.0
2006-09-18 23:59:00,2.35116,2.3515,2.35109,2.3515,23800000.0
2006-09-19 00:00:00,2.35143,2.35156,2.35139,2.3515,31800000.0
2006-09-19 00:01:00,2.35142,2.35155,2.35142,2.35145,14300000.0
2006-09-19 00:02:00,2.35143,2.35153,2.35142,2.35145,18100000.0
2006-09-19 00:03:00,2.35155,2.35155,2.35137,2.35137,7000000.0
2006-09-19 00:04:00,2.35145,2.35145,2.35135,2.35142,11000000.0
2006-09-19 00:05:00,2.35114,2.3514,2.35091,2.3514,22900000.0
2006-09-19 00:06:00,2.35152,2.35152,2.35136,2.35152,15600000.0
2006-09-19 00:07:00,2.3514,2.3516,2.35132,2.3516,36200000.0
2006-09-19 00:08:00,2.35151,2.35151,2.35123,2.35124,25500000.0
2006-09-19 00:09:00,2.35145,2.3515,2.35125,2.3515,42200000.0
2006-09-19 00:10:00,2.3515,2.3515,2.35124,2.35137,38900000.0
2006-09-19 00:11:00,2.35137,2.35149,2.3513,2.35143,18700000.0
2006-09-19 00:12:00,2.35142,2.35142,2.35113,2.35123,30200000.0
2006-09-19 00:13:00,2.35133,2.35143,2.3513,2.35132,16500000.0
2006-09-19 00:14:00,2.35132,2.35132,2.35104,2.35104,27300000.0
2006-09-19 00:15:00,2.35095,2.35142,2.35095,2.35137,46600000.0
2006-09-19 00:16:00,2.35154,2.35161,2.3513,2.35148,42200000.0
2006-09-19 00:17:00,2.35127,2.35133,2.35105,2.35118,29000000.0
2006-09-19 00:18:00,2.35124,2.35124,2.3511,2.3511,18000000.0
2006-09-19 00:19:00,2.35115,2.35115,2.35091,2.35093,15200000.0
2006-09-19 00:20:00,2.35095,2.35098,2.35082,2.35092,25600000.0
2006-09-19 00:21:00,2.35107,2.35118,2.35107,2.35118,5100000.0
2006-09-19 00:22:00,2.35118,2.35118,2.35117,2.35117,7800000.0
2006-09-19 00:23:00,2.35103,2.35109,2.35097,2.35099,39200000.0
2006-09-19 00:24:00,2.35115,2.35115,2.35092,2.351,38000000.0
2006-09-19 00:25:00,2.35103,2.35112,2.35096,2.35112,15200000.0
2006-09-19 00:26:00,2.35108,2.35118,2.351,2.3511,32200000.0
2006-09-19 00:27:00,2.35104,2.35136,2.35104,2.35136,22000000.0
2006-09-19 00:28:00,2.35122,2.35134,2.35118,2.35124,21500000.0
2006-09-19 00:29:00,2.35136,2.35146,2.35127,2.35137,28200000.0
2006-09-19 00:30:00,2.35093,2.3513,2.35087,2.35099,28800000.0
2006-09-19 00:31:00,2.35135,2.3514,2.35134,2.35138,22400000.0
2006-09-19 00:32:00,2.35101,2.35142,2.35086,2.35087,42100000.0
2006-09-19 00:33:00,2.35135,2.3517,2.35135,2.3517,38800000.0
2006-09-19 00:34:00,2.3517,2.35181,2.35149,2.35149,32100000.0
2006-09-19 00:35:00,2.35163,2.35172,2.3509,2.35115,35000000.0
2006-09-19 00:36:00,2.35151,2.35151,2.35095,2.35111,28600000.0
2006-09-19 00:37:00,2.35127,2.35138,2.35127,2.35127,24600000.0
2006-09-19 00:38:00,2.3514,2.35143,2.35133,2.35135,33500000.0
2006-09-19 00:39:00,2.3514,2.35145,2.35123,2.3513,17300000.0
2006-09-19 00:40:00,2.35129,2.35139,2.35116,2.35116,16900000.0
2006-09-19 00:41:00,2.35149,2.35173,2.3514,2.35143,31500000.0
2006-09-19 00:42:00,2.35143,2.35185,2.3513,2.35171,41800000.0
2006-09-19 00:43:00,2.35188,2.35188,2.35134,2.35138,11800000.0
2006-09-19 00:44:00,2.35126,2.35142,2.35109,2.35142,40500000.0
2006-09-19 00:45:00,2.35129,2.35153,2.35129,2.35131,33700000.0
2006-09-19 00:46:00,2.35121,2.35139,2.35113,2.35113,27300000.0
2006-09-19 00:47:00,2.35123,2.35139,2.35123,2.35134,36800000.0
2006-09-19 00:48:00,2.35137,2.35137,2.3512,2.35122,16300000.0
2006-09-19 00:49:00,2.35122,2.35138,2.35106,2.35106,18900000.0
2006-09-19 00:50:00,2.35126,2.35127,2.35101,2.35127,35500000.0
2006-09-19 00:51:00,2.35122,2.35125,2.35108,2.35118,34200000.0
2006-09-19 00:52:00,2.35116,2.35118,2.35105,2.35106,30300000.0
2006-09-19 00:53:00,2.35093,2.35125,2.35091,2.35122,67200000.0
2006-09-19 00:54:00,2.35125,2.35129,2.35103,2.35113,41000000.0
2006-09-19 00:55:00,2.35097,2.35116,2.35097,2.35105,25400000.0
2006-09-19 00:56:00,2.35104,2.35132,2.35101,2.35113,55500000.0
2006-09-19 00:57:00,2.3511,2.35138,2.3511,2.35138,23200000.0
2006-09-19 00:58:00,2.35118,2.35121,2.35097,2.35107,21200000.0
2006-09-19 00:59:00,2.35116,2.3514,2.35115,2.35134,31000000.0
2006-09-19 01:00:00,2.35132,2.35132,2.35112,2.35119,37900000.0
2006-09-19 01:01:00,2.35121,2.35131,2.35112,2.35131,42800000.0
2006-09-19 01:02:00,2.3511,2.35135,2.3511,2.35115,18000000.0
2006-09-19 01:03:00,2.35124,2.35142,2.35099,2.35099,50000000.0
2006-09-19 01:04:00,2.35116,2.35123,2.35089,2.35109,43600000.0
2006-09-19 01:05:00,2.3515,2.35187,2.35146,2.35187,24800000.0
2006-09-19 01:06:00,2.35207,2.35216,2.35204,2.35209,25700000.0
2006-09-19 01:07:00,2.35196,2.35216,2.35182,2.35204,59500000.0
2006-09-19 01:08:00,2.35198,2.352,2.35191,2.35195,25900000.0
2006-09-19 01:09:00,2.352,2.35215,2.35185,2.35185,21700000.0
2006-09-19 01:10:00,2.35202,2.35217,2.35195,2.35207,43400000.0
2006-09-19 01:11:00,2.35187,2.35196,2.35159,2.35159,40300000.0
2006-09-19 01:12:00,2.35166,2.35192,2.35166,2.35187,37200000.0
2006-09-19 01:13:00,2.35179,2.35188,2.35166,2.35181,38100000.0
2006-09-19 01:14:00,2.35178,2.35191,2.35178,2.35184,55699999.0
2006-09-19 01:15:00,2.35179,2.35186,2.3516,2.35186,21600000.0
2006-09-19 01:16:00,2.35192,2.35192,2.35135,2.35135,31900000.0
2006-09-19 01:17:00,2.3515,2.35202,2.3515,2.35189,37200000.0
2006-09-19 01:18:00,2.35174,2.35174,2.35141,2.35154,12400000.0
2006-09-19 01:19:00,2.35174,2.35206,2.35155,2.3517,32700000.0
2006-09-19 01:20:00,2.3513,2.35169,2.35126,2.3513,52900000.0
2006-09-19 01:21:00,2.35111,2.35158,2.351,2.35113,44500000.0
2006-09-19 01:22:00,2.35084,2.35135,2.35084,2.35131,36800000.0
2006-09-19 01:23:00,2.35122,2.35122,2.351,2.35118,23200000.0
2006-09-19 01:24:00,2.35147,2.35158,2.35147,2.35158,4400000.0
2006-09-19 01:25:00,2.35147,2.3515,2.35127,2.35138,35600000.0
2006-09-19 01:26:00,2.35139,2.35148,2.35139,2.35145,25100000.0
2006-09-19 01:27:00,2.35154,2.35177,2.35139,2.35139,48200000.0
2006-09-19 01:28:00,2.35134,2.3516,2.35134,2.3516,27900000.0
2006-09-19 01:29:00,2.35161,2.35161,2.35133,2.35133,12700000.0
2006-09-19 01:30:00,2.35142,2.35184,2.35142,2.35153,39800000.0
2006-09-19 01:31:00,2.35149,2.35163,2.35144,2.35151,15000000.0
2006-09-19 01:32:00,2.35149,2.3515,2.35148,2.3515,15000000.0
2006-09-19 01:33:00,2.35157,2.35163,2.35148,2.35163,45200000.0
2006-09-19 01:34:00,2.3516,2.35177,2.35152,2.35153,38500000.0
2006-09-19 01:35:00,2.35171,2.35171,2.35144,2.35147,39300000.0
2006-09-19 01:36:00,2.35155,2.35185,2.35146,2.35185,16200000.0
2006-09-19 01:37:00,2.35158,2.35158,2.35125,2.35125,23600000.0
2006-09-19 01:38:00,2.35125,2.35147,2.35116,2.35142,34300000.0
2006-09-19 01:39:00,2.3514,2.35163,2.35126,2.35126,40900000.0
2006-09-19 01:40:00,2.35148,2.35148,2.35115,2.35124,18500000.0
2006-09-19 01:41:00,2.35121,2.35136,2.35103,2.3511,36600000.0
2006-09-19 01:42:00,2.35097,2.35106,2.35088,2.35098,38100000.0
2006-09-19 01:43:00,2.35116,2.35124,2.35087,2.35087,48300000.0
2006-09-19 01:44:00,2.35102,2.3512,2.351,2.351,19200000.0
2006-09-19 01:45:00,2.35091,2.35104,2.35091,2.35103,32600000.0
2006-09-19 01:46:00,2.35093,2.35103,2.35065,2.35065,37900000.0
2006-09-19 01:47:00,2.35103,2.35121,2.35088,2.3512,30900000.0
2006-09-19 01:48:00,2.35138,2.35138,2.35093,2.35093,51900000.0
2006-09-19 01:49:00,2.35094,2.35119,2.35094,2.35119,50100000.0
2006-09-19 01:50:00,2.35125,2.3514,2.35102,2.35127,51600000.0
2006-09-19 01:51:00,2.35148,2.35148,2.35119,2.35121,33100000.0
2006-09-19 01:52:00,2.3511,2.35138,2.3511,2.35135,43300000.0
2006-09-19 01:53:00,2.35136,2.35146,2.35123,2.3513,51800000.0
2006-09-19 01:54:00,2.35123,2.35124,2.35119,2.35119,28800000.0
2006-09-19 01:55:00,2.35121,2.35162,2.35121,2.35142,23600000.0
2006-09-19 01:56:00,2.35146,2.35155,2.35098,2.35109,25600000.0
2006-09-19 01:57:00,2.35135,2.35224,2.35115,2.35224,29400000.0
2006-09-19 01:58:00,2.35249,2.35249,2.35181,2.35184,40500000.0
2006-09-19 01:59:00,2.35208,2.35221,2.35156,2.35163,34500000.0
2006-09-19 02:00:00,2.35182,2.35199,2.35166,2.35167,29600000.0
2006-09-19 02:01:00,2.35139,2.35172,2.35139,2.35155,33100000.0
2006-09-19 02:02:00,2.35159,2.35166,2.35141,2.35145,29400000.0
2006-09-19 02:03:00,2.35147,2.35166,2.35141,2.35141,27400000.0
2006-09-19 02:04:00,2.35169,2.35169,2.35143,2.35146,27700000.0
2006-09-19 02:05:00,2.35134,2.35152,2.35112,2.35122,55800000.0
2006-09-19 02:06:00,2.35099,2.35107,2.35096,2.35096,30000000.0
2006-09-19 02:07:00,2.35083,2.35144,2.35083,2.3513,56900000.0
2006-09-19 02:08:00,2.35114,2.35147,2.35114,2.35132,42400000.0
2006-09-19 02:09:00,2.35154,2.35154,2.35114,2.35114,21800000.0
2006-09-19 02:10:00,2.35123,2.35152,2.35107,2.35152,22500000.0
2006-09-19 02:11:00,2.35148,2.35158,2.35148,2.35158,8000000.0
2006-09-19 02:12:00,2.3517,2.35205,2.3517,2.35192,43900000.0
2006-09-19 02:13:00,2.35166,2.35166,2.35152,2.35154,17500000.0
2006-09-19 02:14:00,2.35164,2.35167,2.35158,2.35158,21400000.0
2006-09-19 02:15:00,2.35157,2.35163,2.35138,2.3514,31300000.0
2006-09-19 02:16:00,2.35125,2.3513,2.35122,2.35129,24200000.0
2006-09-19 02:17:00,2.35126,2.35129,2.35107,2.35112,49100000.0
2006-09-19 02:18:00,2.35121,2.35153,2.35121,2.3514,44000000.0
2006-09-19 02:19:00,2.35127,2.35135,2.35107,2.35107,33500000.0
2006-09-19 02:20:00,2.35125,2.35137,2.35111,2.35137,31400000.0
2006-09-19 02:21:00,2.35136,2.35136,2.35125,2.35125,25500000.0
2006-09-19 02:22:00,2.3514,2.3515,2.35135,2.35145,26100000.0
2006-09-19 02:23:00,2.35135,2.3514,2.35098,2.35099,37900000.0
2006-09-19 02:24:00,2.35101,2.35101,2.35071,2.35071,28000000.0
2006-09-19 02:25:00,2.35064,2.35076,2.3505,2.35076,10600000.0
2006-09-19 02:26:00,2.35092,2.35092,2.35067,2.3508,46000000.0
2006-09-19 02:27:00,2.35068,2.35085,2.35068,2.35082,30100000.0
2006-09-19 02:28:00,2.35084,2.3511,2.35077,2.351,28500000.0
2006-09-19 02:29:00,2.35073,2.35091,2.35059,2.35059,42400000.0
2006-09-19 02:30:00,2.3507,2.35079,2.35059,2.35059,18600000.0
2006-09-19 02:31:00,2.35056,2.35069,2.35056,2.35067,29700000.0
2006-09-19 02:32:00,2.35053,2.35063,2.35039,2.35046,33600000.0
2006-09-19 02:33:00,2.35045,2.35075,2.35039,2.35062,52700000.0
2006-09-19 02:34:00,2.35064,2.35081,2.35064,2.35075,32900000.0
2006-09-19 02:35:00,2.35071,2.35096,2.35064,2.35075,23900000.0
2006-09-19 02:36:00,2.3509,2.3509,2.35062,2.35078,20900000.0
2006-09-19 02:37:00,2.35089,2.35097,2.35083,2.35091,26900000.0
2006-09-19 02:38:00,2.35085,2.3511,2.35084,2.35088,34200000.0
2006-09-19 02:39:00,2.35092,2.35102,2.35085,2.35097,29000000.0
2006-09-19 02:40:00,2.35077,2.35083,2.3507,2.35083,45700000.0
2006-09-19 02:41:00,2.35071,2.35092,2.35065,2.35085,42800000.0
2006-09-19 02:42:00,2.35067,2.35088,2.35067,2.35077,11400000.0
2006-09-19 02:43:00,2.35062,2.35062,2.35043,2.35043,17700000.0
2006-09-19 02:44:00,2.35065,2.35078,2.35065,2.35073,45500000.0
2006-09-19 02:45:00,2.35078,2.35079,2.35063,2.35071,49700000.0
2006-09-19 02:46:00,2.35073,2.35074,2.35059,2.35062,33400000.0
2006-09-19 02:47:00,2.35066,2.3509,2.35065,2.3509,6400000.0
2006-09-19 02:48:00,2.35092,2.35098,2.35092,2.35098,8800000.0
2006-09-19 02:49:00,2.35094,2.35094,2.35086,2.35086,5200000.0
2006-09-19 02:50:00,2.35065,2.35075,2.35065,2.35067,29000000.0
2006-09-19 02:51:00,2.35073,2.35114,2.35072,2.35099,26800000.0
2006-09-19 02:52:00,2.35059,2.35059,2.3502,2.35038,31200000.0
2006-09-19 02:53:00,2.35067,2.35067,2.35024,2.35024,27700000.0
2006-09-19 02:54:00,2.35029,2.35036,2.34954,2.34954,23300000.0
2006-09-19 02:55:00,2.34981,2.35052,2.3498,2.35052,24600000.0
2006-09-19 02:56:00,2.35069,2.35069,2.35046,2.35067,34700000.0
2006-09-19 02:57:00,2.35065,2.35078,2.35047,2.35048,69000001.0
2006-09-19 02:58:00,2.3504,2.35061,2.3504,2.35046,42300000.0
2006-09-19 02:59:00,2.35067,2.35067,2.3504,2.35049,35800000.0
2006-09-19 03:00:00,2.35051,2.35062,2.35043,2.35043,33500000.0
2006-09-19 03:01:00,2.35036,2.35058,2.35033,2.35058,28100000.0
2006-09-19 03:02:00,2.35033,2.35033,2.35015,2.35019,30900000.0
2006-09-19 03:03:00,2.35008,2.35032,2.35008,2.35024,46700000.0
2006-09-19 03:04:00,2.35025,2.35038,2.35009,2.35037,29600000.0
2006-09-19 03:05:00,2.35015,2.35033,2.35003,2.35003,27000000.0
2006-09-19 03:06:00,2.34997,2.35053,2.34997,2.35044,47000000.0
2006-09-19 03:07:00,2.35029,2.35029,2.34997,2.35004,19200000.0
2006-09-19 03:08:00,2.34998,2.35009,2.34984,2.34997,46600000.0
2006-09-19 03:09:00,2.34973,2.35004,2.34973,2.34992,24700000.0
2006-09-19 03:10:00,2.34993,2.35005,2.34993,2.34996,15300000.0
2006-09-19 03:11:00,2.34988,2.34988,2.34972,2.34976,20500000.0
2006-09-19 03:12:00,2.34992,2.34994,2.3498,2.34989,37300000.0
2006-09-19 03:13:00,2.35002,2.35002,2.34988,2.34988,14800000.0
2006-09-19 03:14:00,2.34991,2.34991,2.34977,2.34989,11600000.0
2006-09-19 03:15:00,2.34992,2.34997,2.3497,2.3497,24000000.0
2006-09-19 03:16:00,2.34992,2.35006,2.34977,2.34977,47400000.0
2006-09-19 03:17:00,2.34986,2.34987,2.34972,2.34972,43500000.0
2006-09-19 03:18:00,2.34984,2.34985,2.34974,2.34975,42800000.0
2006-09-19 03:19:00,2.34978,2.34997,2.34977,2.34977,12800000.0
2006-09-19 03:20:00,2.34985,2.35002,2.34967,2.34977,28600000.0
2006-09-19 03:21:00,2.34963,2.34994,2.34953,2.34953,56299999.0
2006-09-19 03:22:00,2.34967,2.34974,2.34963,2.34969,33400000.0
2006-09-19 03:23:00,2.34957,2.34975,2.34957,2.34975,31500000.0
2006-09-19 03:24:00,2.34984,2.34984,2.34958,2.34965,27900000.0
2006-09-19 03:25:00,2.34963,2.34978,2.3496,2.34971,32800000.0
2006-09-19 03:26:00,2.34964,2.3497,2.34955,2.34959,36600000.0
2006-09-19 03:27:00,2.34958,2.34974,2.34958,2.34959,29800000.0
2006-09-19 03:28:00,2.34972,2.34977,2.34943,2.34943,28300000.0
2006-09-19 03:29:00,2.34946,2.34958,2.34946,2.34958,8800000.0
2006-09-19 03:30:00,2.34961,2.34971,2.3495,2.3495,42500000.0
2006-09-19 03:31:00,2.34956,2.34978,2.34934,2.34956,50000001.0
2006-09-19 03:32:00,2.34961,2.34966,2.34948,2.3496,36200000.0
2006-09-19 03:33:00,2.34963,2.34963,2.34922,2.34922,28000000.0
2006-09-19 03:34:00,2.34912,2.34913,2.34892,2.34913,23500000.0
2006-09-19 03:35:00,2.34901,2.34903,2.34878,2.34895,36400000.0
2006-09-19 03:36:00,2.34904,2.34914,2.3489,2.34893,26300000.0
2006-09-19 03:37:00,2.34899,2.34914,2.34892,2.34898,20200000.0
2006-09-19 03:38:00,2.34879,2.34893,2.34878,2.34887,28700000.0
2006-09-19 03:39:00,2.34877,2.34881,2.3486,2.3486,32900000.0
2006-09-19 03:40:00,2.34876,2.34903,2.34876,2.349,27100000.0
2006-09-19 03:41:00,2.3489,2.3489,2.34874,2.3488,53700000.0
2006-09-19 03:42:00,2.34869,2.34869,2.34841,2.34866,41500000.0
2006-09-19 03:43:00,2.34882,2.34912,2.34882,2.34912,17000000.0
2006-09-19 03:44:00,2.34898,2.34909,2.34892,2.34896,34600000.0
2006-09-19 03:45:00,2.34896,2.3493,2.34896,2.34925,38900000.0
2006-09-19 03:46:00,2.34936,2.34955,2.34921,2.34931,21100000.0
2006-09-19 03:47:00,2.34931,2.34966,2.34926,2.34961,21200000.0
2006-09-19 03:48:00,2.34958,2.34959,2.34939,2.34953,45300000.0
2006-09-19 03:49:00,2.34951,2.34951,2.34947,2.34951,26300000.0
2006-09-19 03:50:00,2.34953,2.34955,2.34939,2.34952,15100000.0
2006-09-19 03:51:00,2.34975,2.34975,2.3493,2.3493,33400000.0
2006-09-19 03:52:00,2.34928,2.34952,2.34928,2.34952,27399999.0
2006-09-19 03:53:00,2.34947,2.34955,2.34939,2.3495,27300000.0
2006-09-19 03:54:00,2.34959,2.34973,2.34947,2.34947,27000000.0
2006-09-19 03:55:00,2.34949,2.34958,2.34937,2.34937,21100000.0
2006-09-19 03:56:00,2.34932,2.34932,2.34916,2.34916,25600000.0
2006-09-19 03:57:00,2.34934,2.34939,2.34934,2.34939,12300000.0
2006-09-19 03:58:00,2.3495,2.34959,2.34946,2.34959,41100000.0
2006-09-19 03:59:00,2.34945,2.34945,2.34927,2.34936,21100000.0
2006-09-19 04:00:00,2.34933,2.34938,2.34932,2.34935,25200000.0
2006-09-19 04:01:00,2.34928,2.34947,2.34928,2.34935,9600000.0
2006-09-19 04:02:00,2.34924,2.34924,2.34905,2.34905,22100000.0
2006-09-19 04:03:00,2.34902,2.34915,2.349,2.349,33000000.0
2006-09-19 04:04:00,2.34913,2.34937,2.34913,2.34937,15000000.0
2006-09-19 04:05:00,2.34936,2.3495,2.34927,2.34928,19700000.0
2006-09-19 04:06:00,2.34928,2.34928,2.34922,2.34922,14300000.0
2006-09-19 04:07:00,2.34913,2.34921,2.34906,2.34921,37000000.0
2006-09-19 04:08:00,2.34922,2.34954,2.34922,2.34931,17100000.0
2006-09-19 04:09:00,2.34939,2.3496,2.34935,2.34943,54800000.0
2006-09-19 04:10:00,2.34946,2.34965,2.34939,2.34946,27400000.0
2006-09-19 04:11:00,2.34955,2.34958,2.34951,2.34953,31100000.0
2006-09-19 04:12:00,2.34932,2.34971,2.34932,2.34971,58100001.0
2006-09-19 04:13:00,2.34959,2.3497,2.34955,2.3496,38600000.0
2006-09-19 04:14:00,2.34951,2.34968,2.34951,2.34968,6300000.0
2006-09-19 04:15:00,2.34948,2.34957,2.34939,2.34954,25900000.0
2006-09-19 04:16:00,2.34962,2.34962,2.34937,2.34944,37300000.0
2006-09-19 04:17:00,2.34944,2.34964,2.34944,2.3495,47200000.0
2006-09-19 04:18:00,2.34979,2.34979,2.34954,2.34954,13400000.0
2006-09-19 04:19:00,2.34961,2.34961,2.34958,2.34958,7300000.0
2006-09-19 04:20:00,2.3496,2.3496,2.34945,2.34951,35200000.0
2006-09-19 04:21:00,2.34953,2.34973,2.34945,2.34973,28100000.0
2006-09-19 04:22:00,2.34969,2.34983,2.34953,2.34967,21100000.0
2006-09-19 04:23:00,2.34948,2.34974,2.34942,2.34942,40200000.0
2006-09-19 04:24:00,2.34941,2.34959,2.34938,2.34939,40600000.0
2006-09-19 04:25:00,2.34973,2.34977,2.3494,2.3496,31500000.0
2006-09-19 04:26:00,2.34976,2.34979,2.34936,2.34939,16300000.0
2006-09-19 04:27:00,2.34958,2.34958,2.3493,2.34939,37100000.0
2006-09-19 04:28:00,2.3494,2.34952,2.34922,2.34922,17400000.0
2006-09-19 04:29:00,2.34953,2.34971,2.3495,2.34968,32200000.0
2006-09-19 04:30:00,2.34964,2.34973,2.34926,2.34944,45600000.0
2006-09-19 04:31:00,2.34957,2.34959,2.34931,2.34952,48900000.0
2006-09-19 04:32:00,2.34929,2.3495,2.34917,2.34918,49700000.0
2006-09-19 04:33:00,2.34913,2.34913,2.34896,2.34902,31200000.0
2006-09-19 04:34:00,2.34886,2.34899,2.34882,2.34882,46500000.0
2006-09-19 04:35:00,2.34879,2.34894,2.34867,2.3488,39700000.0
2006-09-19 04:36:00,2.34878,2.34878,2.34869,2.34872,33300000.0
2006-09-19 04:37:00,2.34879,2.34889,2.34847,2.34858,78900000.0
2006-09-19 04:38:00,2.34852,2.34874,2.34852,2.34874,5000000.0
2006-09-19 04:39:00,2.34853,2.34894,2.34853,2.34894,29300000.0
2006-09-19 04:40:00,2.34872,2.34897,2.34872,2.34897,27500000.0
2006-09-19 04:41:00,2.34891,2.34899,2.34867,2.34876,29900000.0
2006-09-19 04:42:00,2.34893,2.34897,2.34887,2.34897,23800000.0
2006-09-19 04:43:00,2.34888,2.34908,2.34888,2.34908,19600000.0
2006-09-19 04:44:00,2.34889,2.34914,2.3488,2.34906,40400000.0
2006-09-19 04:45:00,2.34904,2.34913,2.34901,2.34912,18500000.0
2006-09-19 04:46:00,2.34908,2.34914,2.34899,2.34899,44700000.0
2006-09-19 04:47:00,2.34886,2.34922,2.34881,2.34915,35200000.0
2006-09-19 04:48:00,2.34934,2.34934,2.34905,2.34921,27000000.0
2006-09-19 04:49:00,2.34945,2.34949,2.34937,2.34944,22900000.0
2006-09-19 04:50:00,2.34941,2.34952,2.34941,2.3495,22000000.0
2006-09-19 04:51:00,2.34945,2.34961,2.3493,2.34961,11800000.0
2006-09-19 04:52:00,2.34969,2.34969,2.34952,2.34955,25400000.0
2006-09-19 04:53:00,2.34975,2.34975,2.34952,2.34954,28000000.0
2006-09-19 04:54:00,2.34966,2.34966,2.34941,2.34941,36300000.0
2006-09-19 04:55:00,2.34958,2.34962,2.34953,2.3496,54600000.0
2006-09-19 04:56:00,2.34959,2.34977,2.34956,2.34977,21100000.0
2006-09-19 04:57:00,2.35002,2.35002,2.34965,2.34978,37800000.0
2006-09-19 04:58:00,2.34981,2.35003,2.34977,2.35,55200000.0
2006-09-19 04:59:00,2.35009,2.35039,2.35009,2.3503,27800000.0
2006-09-19 05:00:00,2.35028,2.35068,2.35017,2.35047,30900000.0
2006-09-19 05:01:00,2.35039,2.35039,2.35021,2.35021,13400000.0
2006-09-19 05:02:00,2.35005,2.35019,2.34995,2.34995,27900000.0
2006-09-19 05:03:00,2.34987,2.35005,2.34987,2.35005,20600000.0
2006-09-19 05:04:00,2.35007,2.35013,2.34996,2.35002,43600000.0
2006-09-19 05:05:00,2.34986,2.34996,2.34974,2.3498,38400000.0
2006-09-19 05:06:00,2.34982,2.34985,2.34976,2.34985,37900000.0
2006-09-19 05:07:00,2.34979,2.34979,2.34951,2.34956,39300000.0
2006-09-19 05:08:00,2.34956,2.34964,2.3494,2.34964,19200000.0
2006-09-19 05:09:00,2.3497,2.34982,2.34966,2.34966,34900000.0
2006-09-19 05:10:00,2.34961,2.34972,2.34949,2.34972,29000000.0
2006-09-19 05:11:00,2.34964,2.34964,2.34929,2.34929,22899999.0
2006-09-19 05:12:00,2.34952,2.34955,2.3495,2.34955,20300000.0
2006-09-19 05:13:00,2.34953,2.34967,2.34945,2.34962,32600000.0
2006-09-19 05:14:00,2.34983,2.34983,2.34953,2.34955,30700000.0
2006-09-19 05:15:00,2.34967,2.34972,2.34957,2.34972,33500000.0
2006-09-19 05:16:00,2.34948,2.34962,2.34948,2.3495,43300000.0
2006-09-19 05:17:00,2.34979,2.35,2.34979,2.34985,48400000.0
2006-09-19 05:18:00,2.34973,2.34984,2.34955,2.34984,43700000.0
2006-09-19 05:19:00,2.34995,2.35027,2.34991,2.35027,39000000.0
2006-09-19 05:20:00,2.35013,2.35026,2.35008,2.35026,41600000.0
2006-09-19 05:21:00,2.35025,2.35038,2.35025,2.35025,25200000.0
2006-09-19 05:22:00,2.35023,2.35053,2.35023,2.35035,36700000.0
2006-09-19 05:23:00,2.35027,2.35062,2.35027,2.35057,34900000.0
2006-09-19 05:24:00,2.35054,2.35068,2.35003,2.35064,46700000.0
2006-09-19 05:25:00,2.35086,2.35095,2.3506,2.3506,17400000.0
2006-09-19 05:26:00,2.35064,2.35072,2.35057,2.35057,36700000.0
2006-09-19 05:27:00,2.35059,2.35063,2.35046,2.35063,30800000.0
2006-09-19 05:28:00,2.35051,2.35051,2.35033,2.35041,22500000.0
2006-09-19 05:29:00,2.35053,2.35064,2.3504,2.3504,25200000.0
2006-09-19 05:30:00,2.35018,2.35035,2.35007,2.35035,15800000.0
2006-09-19 05:31:00,2.35029,2.3505,2.35013,2.35028,37200000.0
2006-09-19 05:32:00,2.35043,2.35051,2.35034,2.35037,42800000.0
2006-09-19 05:33:00,2.35069,2.351,2.35069,2.35087,25400000.0
2006-09-19 05:34:00,2.35097,2.35115,2.35097,2.35105,13200000.0
2006-09-19 05:35:00,2.35105,2.35118,2.35091,2.35118,13800000.0
2006-09-19 05:36:00,2.35111,2.35128,2.35095,2.35117,44400000.0
2006-09-19 05:37:00,2.3511,2.35144,2.35103,2.35122,46400000.0
2006-09-19 05:38:00,2.35132,2.35159,2.35132,2.35149,30000000.0
2006-09-19 05:39:00,2.35145,2.35155,2.35136,2.35152,49400000.0
2006-09-19 05:40:00,2.35126,2.35148,2.35118,2.35139,45300000.0
2006-09-19 05:41:00,2.35131,2.35131,2.35119,2.3513,18600000.0
2006-09-19 05:42:00,2.3513,2.3514,2.35117,2.3513,25900000.0
2006-09-19 05:43:00,2.3516,2.3516,2.35133,2.35144,35000000.0
2006-09-19 05:44:00,2.35149,2.35191,2.35149,2.35185,47700000.0
2006-09-19 05:45:00,2.35176,2.3518,2.35141,2.35141,20000000.0
2006-09-19 05:46:00,2.35145,2.35147,2.35132,2.35146,15600000.0
2006-09-19 05:47:00,2.35158,2.35197,2.35158,2.35197,19200000.0
2006-09-19 05:48:00,2.35202,2.35209,2.35185,2.35185,48400000.0
2006-09-19 05:49:00,2.35172,2.35179,2.35163,2.35163,33200000.0
2006-09-19 05:50:00,2.35202,2.35202,2.3512,2.35146,51400002.0
2006-09-19 05:51:00,2.35156,2.35163,2.35134,2.35155,51800000.0
2006-09-19 05:52:00,2.3515,2.35162,2.35134,2.35157,34300000.0
2006-09-19 05:53:00,2.35163,2.35177,2.35162,2.35172,50000000.0
2006-09-19 05:54:00,2.35166,2.35173,2.35157,2.3516,35500000.0
2006-09-19 05:55:00,2.35176,2.35176,2.35141,2.35145,20000000.0
2006-09-19 05:56:00,2.35165,2.35175,2.35165,2.35175,15800000.0
2006-09-19 05:57:00,2.35173,2.35192,2.35165,2.35172,19400000.0
2006-09-19 05:58:00,2.35163,2.35187,2.35158,2.35158,23600000.0
2006-09-19 05:59:00,2.35168,2.35191,2.35168,2.35191,23200000.0
2006-09-19 06:00:00,2.35183,2.35197,2.35177,2.35186,29300000.0
2006-09-19 06:01:00,2.35192,2.35192,2.35151,2.35186,18700000.0
2006-09-19 06:02:00,2.35173,2.35174,2.35163,2.35163,33800000.0
2006-09-19 06:03:00,2.35168,2.35183,2.35168,2.35172,20300000.0
2006-09-19 06:04:00,2.35179,2.35213,2.35178,2.35213,17600000.0
2006-09-19 06:05:00,2.35201,2.35238,2.35201,2.35238,27100000.0
2006-09-19 06:06:00,2.35252,2.35252,2.35209,2.35229,26800000.0
2006-09-19 06:07:00,2.35223,2.35233,2.35215,2.35215,33400000.0
2006-09-19 06:08:00,2.35235,2.35255,2.35235,2.35235,30900000.0
2006-09-19 06:09:00,2.35219,2.35239,2.35183,2.3523,20400000.0
2006-09-19 06:10:00,2.35226,2.35232,2.35194,2.35232,32200000.0
2006-09-19 06:11:00,2.35233,2.35246,2.35221,2.35242,35500000.0
2006-09-19 06:12:00,2.35223,2.35239,2.35193,2.35193,41600000.0
2006-09-19 06:13:00,2.35177,2.35189,2.35173,2.35187,40400000.0
2006-09-19 06:14:00,2.35173,2.35178,2.3516,2.35165,32600000.0
2006-09-19 06:15:00,2.35175,2.35181,2.35163,2.35163,25700000.0
2006-09-19 06:16:00,2.35198,2.35205,2.3517,2.35205,53300000.0
2006-09-19 06:17:00,2.35193,2.35204,2.35193,2.35195,17900000.0
2006-09-19 06:18:00,2.35203,2.35203,2.3519,2.35203,36500000.0
2006-09-19 06:19:00,2.35188,2.35205,2.35183,2.35183,24800000.0
2006-09-19 06:20:00,2.35197,2.35201,2.35174,2.35182,57400001.0
2006-09-19 06:21:00,2.35193,2.35201,2.35181,2.35195,23000000.0
2006-09-19 06:22:00,2.35193,2.35226,2.35193,2.35226,25400000.0
2006-09-19 06:23:00,2.35222,2.35222,2.35199,2.35205,38200000.0
2006-09-19 06:24:00,2.35228,2.35244,2.35221,2.35221,22400000.0
2006-09-19 06:25:00,2.35206,2.35226,2.35206,2.35211,36000000.0
2006-09-19 06:26:00,2.35231,2.35241,2.35231,2.35233,21800000.0
2006-09-19 06:27:00,2.35233,2.35233,2.35199,2.35209,27900000.0
2006-09-19 06:28:00,2.35212,2.35212,2.35201,2.35207,30600000.0
2006-09-19 06:29:00,2.35193,2.35205,2.35182,2.35182,34300000.0
2006-09-19 06:30:00,2.35186,2.35205,2.35178,2.35178,28200000.0
2006-09-19 06:31:00,2.35174,2.35195,2.35168,2.35185,45200000.0
2006-09-19 06:32:00,2.35189,2.35189,2.35162,2.35175,42000000.0
2006-09-19 06:33:00,2.35167,2.35186,2.35167,2.35168,36200000.0
2006-09-19 06:34:00,2.35187,2.35196,2.35184,2.35187,24300000.0
2006-09-19 06:35:00,2.35199,2.35199,2.35181,2.35182,18200000.0
2006-09-19 06:36:00,2.35166,2.35213,2.35166,2.35213,22100000.0
2006-09-19 06:37:00,2.35218,2.35218,2.35188,2.35188,39500000.0
2006-09-19 06:38:00,2.35186,2.35198,2.35161,2.35165,37700000.0
2006-09-19 06:39:00,2.35187,2.35192,2.35173,2.35173,58000000.0
2006-09-19 06:40:00,2.35163,2.35175,2.3516,2.35168,42700000.0
2006-09-19 06:41:00,2.35183,2.35183,2.35168,2.35168,22300000.0
2006-09-19 06:42:00,2.3517,2.35194,2.35169,2.35193,21100000.0
2006-09-19 06:43:00,2.35191,2.35191,2.35178,2.35186,20200000.0
2006-09-19 06:44:00,2.35201,2.35218,2.35201,2.35203,19300000.0
2006-09-19 06:45:00,2.35178,2.35178,2.35152,2.35171,27100000.0
2006-09-19 06:46:00,2.35176,2.35186,2.35164,2.35183,25800000.0
2006-09-19 06:47:00,2.35169,2.35179,2.35169,2.35176,19600000.0
2006-09-19 06:48:00,2.3516,2.35163,2.3516,2.35163,12400000.0
2006-09-19 06:49:00,2.35163,2.35167,2.35158,2.35158,13200000.0
2006-09-19 06:50:00,2.3517,2.35172,2.3517,2.35172,2700000.0
2006-09-19 06:51:00,2.35187,2.3519,2.35167,2.35175,35700000.0
2006-09-19 06:52:00,2.35165,2.35177,2.35163,2.35175,25200000.0
2006-09-19 06:53:00,2.35181,2.35182,2.35161,2.35162,53100000.0
2006-09-19 06:54:00,2.35171,2.35177,2.35153,2.35153,37900000.0
2006-09-19 06:55:00,2.35152,2.35173,2.35147,2.35155,42900000.0
2006-09-19 06:56:00,2.35179,2.3519,2.35155,2.35164,37700000.0
2006-09-19 06:57:00,2.35178,2.35184,2.35167,2.35184,23800000.0
2006-09-19 06:58:00,2.35182,2.35189,2.35172,2.35172,83100000.0
2006-09-19 06:59:00,2.35175,2.35188,2.3516,2.3516,25600000.0
2006-09-19 07:00:00,2.35154,2.35163,2.35139,2.3515,49200000.0
2006-09-19 07:01:00,2.35167,2.35172,2.35154,2.35162,36800000.0
2006-09-19 07:02:00,2.35155,2.35172,2.35155,2.35172,26500000.0
2006-09-19 07:03:00,2.3517,2.35175,2.35153,2.35153,27900000.0
2006-09-19 07:04:00,2.35153,2.35159,2.35134,2.35152,42000000.0
2006-09-19 07:05:00,2.35161,2.35161,2.35144,2.35145,17900000.0
2006-09-19 07:06:00,2.35145,2.3516,2.35145,2.35158,21100000.0
2006-09-19 07:07:00,2.35163,2.35169,2.35153,2.35155,24200000.0
2006-09-19 07:08:00,2.35145,2.35157,2.35145,2.35157,8800000.0
2006-09-19 07:09:00,2.35152,2.35183,2.35152,2.35157,37400000.0
2006-09-19 07:10:00,2.35152,2.35175,2.35152,2.35168,22400000.0
2006-09-19 07:11:00,2.35167,2.35178,2.35156,2.35156,28900000.0
2006-09-19 07:12:00,2.35158,2.35175,2.35158,2.35175,30100000.0
2006-09-19 07:13:00,2.35207,2.35211,2.35131,2.35165,44100000.0
2006-09-19 07:14:00,2.35185,2.35203,2.35185,2.3519,39000000.0
2006-09-19 07:15:00,2.352,2.352,2.35166,2.35166,27600000.0
2006-09-19 07:16:00,2.35182,2.35192,2.35171,2.35186,37400000.0
2006-09-19 07:17:00,2.35161,2.35183,2.35161,2.35165,59400000.0
2006-09-19 07:18:00,2.3517,2.35184,2.3517,2.35181,19500000.0
2006-09-19 07:19:00,2.35183,2.35193,2.35181,2.3519,43000000.0
2006-09-19 07:20:00,2.35195,2.35213,2.35192,2.35207,67499999.0
2006-09-19 07:21:00,2.35212,2.35221,2.35203,2.35209,22200000.0
2006-09-19 07:22:00,2.35208,2.35232,2.35203,2.35209,25500000.0
2006-09-19 07:23:00,2.35226,2.35237,2.35224,2.35224,15000000.0
2006-09-19 07:24:00,2.35233,2.35233,2.35194,2.35208,35100000.0
2006-09-19 07:25:00,2.352,2.35218,2.35198,2.352,25600000.0
2006-09-19 07:26:00,2.352,2.35215,2.35198,2.35207,32100000.0
2006-09-19 07:27:00,2.35214,2.35217,2.35213,2.35215,15700000.0
2006-09-19 07:28:00,2.35197,2.35218,2.35189,2.35192,53100000.0
2006-09-19 07:29:00,2.35205,2.35215,2.35205,2.35205,13800000.0
2006-09-19 07:30:00,2.35205,2.3521,2.35195,2.352,31000000.0
2006-09-19 07:31:00,2.35193,2.35212,2.35184,2.35204,42900000.0
2006-09-19 07:32:00,2.3523,2.35232,2.3522,2.35227,34200000.0
2006-09-19 07:33:00,2.3521,2.35241,2.3521,2.35241,14600000.0
2006-09-19 07:34:00,2.35214,2.35228,2.35195,2.35211,41000000.0
2006-09-19 07:35:00,2.35212,2.35241,2.35209,2.35241,39300000.0
2006-09-19 07:36:00,2.35237,2.3526,2.35234,2.35258,26500000.0
2006-09-19 07:37:00,2.35268,2.35277,2.35258,2.3526,69900000.0
2006-09-19 07:38:00,2.35249,2.35297,2.35244,2.35297,20700000.0
2006-09-19 07:39:00,2.35256,2.35269,2.35234,2.35254,24100000.0
2006-09-19 07:40:00,2.35198,2.3521,2.35198,2.3521,4800000.0
2006-09-19 07:41:00,2.35212,2.35248,2.352,2.35232,30700000.0
2006-09-19 07:42:00,2.35251,2.35278,2.35242,2.35278,18000000.0
2006-09-19 07:43:00,2.35267,2.35289,2.35253,2.35253,61000001.0
2006-09-19 07:44:00,2.35257,2.35278,2.35255,2.35277,33300000.0
2006-09-19 07:45:00,2.35287,2.353,2.35255,2.35255,46100000.0
2006-09-19 07:46:00,2.35259,2.35259,2.35236,2.3524,32200000.0
2006-09-19 07:47:00,2.35239,2.35239,2.352,2.35218,36500000.0
2006-09-19 07:48:00,2.35217,2.35224,2.35204,2.35204,19500000.0
2006-09-19 07:49:00,2.35196,2.35196,2.3517,2.3517,22900000.0
2006-09-19 07:50:00,2.35168,2.35168,2.35159,2.35164,26600000.0
2006-09-19 07:51:00,2.35163,2.35188,2.35154,2.35154,26300000.0
2006-09-19 07:52:00,2.3516,2.35166,2.35132,2.35166,59700000.0
2006-09-19 07:53:00,2.35159,2.35191,2.35146,2.35168,24300000.0
2006-09-19 07:54:00,2.35157,2.35188,2.35157,2.35182,29200000.0
2006-09-19 07:55:00,2.35172,2.35205,2.35172,2.35185,38000000.0
2006-09-19 07:56:00,2.35183,2.35204,2.35183,2.35194,9600000.0
2006-09-19 07:57:00,2.35196,2.35196,2.35192,2.35192,9600000.0
2006-09-19 07:58:00,2.35199,2.35218,2.35174,2.35174,30500000.0
2006-09-19 07:59:00,2.35169,2.35189,2.35166,2.35172,24800000.0
2006-09-19 08:00:00,2.35186,2.35186,2.35164,2.35176,23200000.0
2006-09-19 08:01:00,2.3517,2.3517,2.35142,2.35168,46800000.0
2006-09-19 08:02:00,2.35158,2.35185,2.35158,2.3518,45800000.0
2006-09-19 08:03:00,2.35187,2.35208,2.35169,2.35208,29800000.0
2006-09-19 08:04:00,2.35197,2.35203,2.35172,2.35174,28400000.0
2006-09-19 08:05:00,2.35162,2.35197,2.35162,2.35182,25400000.0
2006-09-19 08:06:00,2.35163,2.35193,2.35158,2.35193,59700000.0
2006-09-19 08:07:00,2.35191,2.35206,2.35167,2.35191,20800000.0
2006-09-19 08:08:00,2.35162,2.35162,2.35138,2.35138,9200000.0
2006-09-19 08:09:00,2.35106,2.35157,2.35106,2.35157,47400000.0
2006-09-19 08:10:00,2.35147,2.35168,2.35136,2.35147,48800000.0
2006-09-19 08:11:00,2.35151,2.35182,2.35151,2.35182,23300000.0
2006-09-19 08:12:00,2.35197,2.35225,2.35179,2.35198,46300000.0
2006-09-19 08:13:00,2.3521,2.3521,2.35162,2.35189,62200001.0
2006-09-19 08:14:00,2.35202,2.35202,2.35125,2.35125,39200000.0
2006-09-19 08:15:00,2.35161,2.35177,2.3514,2.35146,42700000.0
2006-09-19 08:16:00,2.35169,2.35212,2.35158,2.35212,30400000.0
2006-09-19 08:17:00,2.35235,2.35235,2.35197,2.35227,56600000.0
2006-09-19 08:18:00,2.35236,2.35236,2.35198,2.35198,17900000.0
2006-09-19 08:19:00,2.35203,2.35206,2.35163,2.35195,39800000.0
2006-09-19 08:20:00,2.35183,2.35216,2.35174,2.35216,27400000.0
2006-09-19 08:21:00,2.352,2.352,2.35177,2.35195,44500000.0
2006-09-19 08:22:00,2.35195,2.3521,2.35191,2.35196,37400000.0
2006-09-19 08:23:00,2.35211,2.35222,2.35203,2.35203,25800000.0
2006-09-19 08:24:00,2.35185,2.35185,2.35155,2.35155,56700000.0
2006-09-19 08:25:00,2.35173,2.35194,2.35156,2.35171,55800000.0
2006-09-19 08:26:00,2.35234,2.35249,2.35208,2.3524,25100000.0
2006-09-19 08:27:00,2.35248,2.35267,2.35234,2.35262,15300000.0
2006-09-19 08:28:00,2.35258,2.35291,2.35257,2.35269,59000000.0
2006-09-19 08:29:00,2.35289,2.35307,2.35287,2.35307,37900000.0
2006-09-19 08:30:00,2.35309,2.3534,2.35307,2.35321,24900000.0
2006-09-19 08:31:00,2.35336,2.35343,2.35312,2.35322,26800000.0
2006-09-19 08:32:00,2.35313,2.35338,2.35311,2.35323,34400000.0
2006-09-19 08:33:00,2.35323,2.35323,2.35285,2.353,22900000.0
2006-09-19 08:34:00,2.35298,2.3533,2.35293,2.35309,39900000.0
2006-09-19 08:35:00,2.35322,2.35345,2.35315,2.35315,24100000.0
2006-09-19 08:36:00,2.35327,2.35332,2.35303,2.35318,55700000.0
2006-09-19 08:37:00,2.35311,2.3537,2.35311,2.35367,25200000.0
2006-09-19 08:38:00,2.35346,2.35346,2.35324,2.35339,41600000.0
2006-09-19 08:39:00,2.35358,2.35373,2.3535,2.35364,23000000.0
2006-09-19 08:40:00,2.35369,2.35384,2.35362,2.35374,28900000.0
2006-09-19 08:41:00,2.35358,2.35369,2.35349,2.35369,26100000.0
2006-09-19 08:42:00,2.35361,2.35381,2.35356,2.35381,21600000.0
2006-09-19 08:43:00,2.35378,2.35392,2.35378,2.35386,25600000.0
2006-09-19 08:44:00,2.35391,2.35413,2.35386,2.35413,37500000.0
2006-09-19 08:45:00,2.35412,2.35418,2.35386,2.35416,38600000.0
2006-09-19 08:46:00,2.35406,2.35427,2.35391,2.35411,20600000.0
2006-09-19 08:47:00,2.35424,2.35435,2.35405,2.35433,62900000.0
2006-09-19 08:48:00,2.35435,2.3546,2.35433,2.35446,28400000.0
2006-09-19 08:49:00,2.35451,2.35473,2.35444,2.3547,69399999.0
2006-09-19 08:50:00,2.35459,2.35473,2.35447,2.3546,16700000.0
2006-09-19 08:51:00,2.35443,2.3546,2.35421,2.35458,47700000.0
2006-09-19 08:52:00,2.35473,2.35485,2.35452,2.3548,21300000.0
2006-09-19 08:53:00,2.35482,2.35482,2.3546,2.35469,27400000.0
2006-09-19 08:54:00,2.35474,2.35488,2.35459,2.3546,47400000.0
2006-09-19 08:55:00,2.35477,2.35479,2.35473,2.35477,32200000.0
2006-09-19 08:56:00,2.35459,2.35459,2.35449,2.35459,52200000.0
2006-09-19 08:57:00,2.35478,2.35515,2.35478,2.35485,36800000.0
2006-09-19 08:58:00,2.35499,2.35515,2.35499,2.35511,39500000.0
2006-09-19 08:59:00,2.3551,2.35511,2.35473,2.355,20200000.0
2006-09-19 09:00:00,2.35476,2.35478,2.35462,2.35476,32000000.0
2006-09-19 09:01:00,2.35494,2.35507,2.35479,2.35507,31100000.0
2006-09-19 09:02:00,2.35511,2.35522,2.35502,2.35503,24000000.0
2006-09-19 09:03:00,2.35506,2.35506,2.3548,2.35486,22800000.0
2006-09-19 09:04:00,2.35485,2.35485,2.3544,2.35472,21600000.0
2006-09-19 09:05:00,2.35486,2.35491,2.3547,2.35479,65700000.0
2006-09-19 09:06:00,2.35482,2.35495,2.35482,2.35491,29900000.0
2006-09-19 09:07:00,2.35485,2.35508,2.35485,2.355,24800000.0
2006-09-19 09:08:00,2.35513,2.35522,2.35509,2.35513,22400000.0
2006-09-19 09:09:00,2.35514,2.35537,2.3551,2.35527,24700000.0
2006-09-19 09:10:00,2.35531,2.35552,2.3552,2.35552,41100000.0
2006-09-19 09:11:00,2.35541,2.35581,2.35539,2.35581,26200000.0
2006-09-19 09:12:00,2.35587,2.35587,2.35562,2.35562,26600000.0
2006-09-19 09:13:00,2.35538,2.35538,2.35503,2.35522,17000000.0
2006-09-19 09:14:00,2.3553,2.35542,2.35526,2.35528,32000000.0
2006-09-19 09:15:00,2.35528,2.35544,2.35522,2.35544,39100000.0
2006-09-19 09:16:00,2.35525,2.35525,2.35498,2.3552,34100000.0
2006-09-19 09:17:00,2.35524,2.35528,2.35505,2.35505,32700000.0
2006-09-19 09:18:00,2.35523,2.3553,2.35492,2.35511,34300000.0
2006-09-19 09:19:00,2.35498,2.35518,2.35482,2.35489,26100000.0
2006-09-19 09:20:00,2.35484,2.35509,2.35484,2.355,36200000.0
2006-09-19 09:21:00,2.35509,2.35533,2.35478,2.35514,37600000.0
2006-09-19 09:22:00,2.35502,2.35527,2.3548,2.35507,44200000.0
2006-09-19 09:23:00,2.35496,2.35552,2.35488,2.3555,36300000.0
2006-09-19 09:24:00,2.35543,2.3562,2.35536,2.3562,44000000.0
2006-09-19 09:25:00,2.35568,2.35593,2.35562,2.3558,57000000.0
2006-09-19 09:26:00,2.35588,2.356,2.35555,2.35578,36500000.0
2006-09-19 09:27:00,2.35635,2.35635,2.35602,2.35617,36200000.0
2006-09-19 09:28:00,2.35617,2.35619,2.35574,2.35586,41900000.0
2006-09-19 09:29:00,2.35597,2.35607,2.35584,2.35607,24800000.0
2006-09-19 09:30:00,2.35615,2.35618,2.35594,2.35603,38800000.0
2006-09-19 09:31:00,2.35596,2.35609,2.35584,2.35598,43800000.0
2006-09-19 09:32:00,2.35603,2.35612,2.35595,2.35603,53400001.0
2006-09-19 09:33:00,2.35601,2.35601,2.35583,2.35585,35300000.0
2006-09-19 09:34:00,2.35587,2.35587,2.35568,2.35585,36000000.0
2006-09-19 09:35:00,2.35584,2.35584,2.35542,2.35556,29200000.0
2006-09-19 09:36:00,2.3556,2.35584,2.35554,2.35566,48600000.0
2006-09-19 09:37:00,2.35552,2.35571,2.3554,2.35552,41400000.0
2006-09-19 09:38:00,2.35556,2.35585,2.35556,2.35585,16800000.0
2006-09-19 09:39:00,2.35558,2.35617,2.3555,2.35579,39600000.0
2006-09-19 09:40:00,2.35596,2.35665,2.35596,2.35652,26800000.0
2006-09-19 09:41:00,2.35649,2.35706,2.3564,2.35706,38800001.0
2006-09-19 09:42:00,2.35721,2.35765,2.35719,2.35765,28200000.0
2006-09-19 09:43:00,2.35772,2.35772,2.35708,2.35708,19000000.0
2006-09-19 09:44:00,2.35706,2.35706,2.35668,2.35678,26600000.0
2006-09-19 09:45:00,2.35675,2.35737,2.35675,2.3573,44100000.0
2006-09-19 09:46:00,2.35751,2.35839,2.35751,2.35839,22100000.0
2006-09-19 09:47:00,2.35785,2.35861,2.35784,2.35839,22200000.0
2006-09-19 09:48:00,2.35847,2.3586,2.35785,2.3579,29600000.0
2006-09-19 09:49:00,2.35783,2.35783,2.35738,2.35755,20000000.0
2006-09-19 09:50:00,2.35764,2.35772,2.35755,2.35764,32900000.0
2006-09-19 09:51:00,2.35776,2.35776,2.35694,2.35694,37400000.0
2006-09-19 09:52:00,2.35682,2.35683,2.3565,2.3566,30100000.0
2006-09-19 09:53:00,2.35639,2.35686,2.35635,2.35686,16400000.0
2006-09-19 09:54:00,2.35674,2.35697,2.3566,2.35693,32100000.0
2006-09-19 09:55:00,2.35678,2.35713,2.35677,2.35706,27100000.0
2006-09-19 09:56:00,2.35698,2.35716,2.35672,2.35705,28400000.0
2006-09-19 09:57:00,2.35691,2.35701,2.35677,2.35695,43100000.0
2006-09-19 09:58:00,2.35706,2.35721,2.35692,2.35713,31800000.0
2006-09-19 09:59:00,2.35712,2.35712,2.35665,2.35674,20200000.0
2006-09-19 10:00:00,2.35683,2.35703,2.35683,2.35699,41100000.0
2006-09-19 10:01:00,2.3572,2.35752,2.3572,2.35752,28600000.0
2006-09-19 10:02:00,2.3577,2.35796,2.3576,2.35775,31300000.0
2006-09-19 10:03:00,2.35815,2.35878,2.35815,2.35864,21400000.0
2006-09-19 10:04:00,2.35876,2.35876,2.35843,2.35843,33800000.0
2006-09-19 10:05:00,2.35856,2.35871,2.35842,2.35859,58700000.0
2006-09-19 10:06:00,2.35875,2.35875,2.35806,2.35828,28400000.0
2006-09-19 10:07:00,2.3586,2.35876,2.35846,2.35852,28900000.0
2006-09-19 10:08:00,2.35859,2.35869,2.35834,2.35834,18600000.0
2006-09-19 10:09:00,2.35804,2.35811,2.35757,2.35757,30000000.0
2006-09-19 10:10:00,2.35763,2.35781,2.35746,2.35746,44700000.0
2006-09-19 10:11:00,2.35763,2.35768,2.35724,2.3575,19700000.0
2006-09-19 10:12:00,2.35765,2.35765,2.35737,2.35737,17200000.0
2006-09-19 10:13:00,2.35727,2.35734,2.35709,2.35718,33100000.0
2006-09-19 10:14:00,2.35699,2.35702,2.3564,2.3564,41400000.0
2006-09-19 10:15:00,2.35673,2.35704,2.35661,2.35681,22900000.0
2006-09-19 10:16:00,2.35688,2.35711,2.3568,2.35711,41100000.0
2006-09-19 10:17:00,2.3572,2.35762,2.3571,2.35757,39800000.0
2006-09-19 10:18:00,2.35751,2.35805,2.35751,2.35805,33800000.0
2006-09-19 10:19:00,2.35798,2.35809,2.35773,2.35795,48900000.0
2006-09-19 10:20:00,2.35791,2.35794,2.3578,2.35781,28000000.0
2006-09-19 10:21:00,2.35775,2.35788,2.35751,2.35787,35000000.0
2006-09-19 10:22:00,2.35782,2.35833,2.35782,2.35833,59800000.0
2006-09-19 10:23:00,2.35808,2.35817,2.35782,2.3579,54400000.0
2006-09-19 10:24:00,2.35761,2.35784,2.35761,2.35763,21400000.0
2006-09-19 10:25:00,2.3574,2.35766,2.3574,2.3575,32400000.0
2006-09-19 10:26:00,2.35753,2.35815,2.35749,2.35815,62700000.0
2006-09-19 10:27:00,2.35785,2.35785,2.35742,2.35764,35800000.0
2006-09-19 10:28:00,2.35756,2.35791,2.35752,2.35791,31700000.0
2006-09-19 10:29:00,2.35817,2.35825,2.35786,2.35806,43700000.0
2006-09-19 10:30:00,2.35794,2.35864,2.35794,2.35854,39900000.0
2006-09-19 10:31:00,2.35856,2.35873,2.35843,2.35872,31700000.0
2006-09-19 10:32:00,2.35858,2.35862,2.3583,2.35843,36100000.0
2006-09-19 10:33:00,2.35821,2.35867,2.35821,2.35864,42200000.0
2006-09-19 10:34:00,2.35877,2.35904,2.35876,2.35902,57600000.0
2006-09-19 10:35:00,2.35892,2.35892,2.35843,2.35855,29600000.0
2006-09-19 10:36:00,2.35869,2.35869,2.35831,2.35852,33200000.0
2006-09-19 10:37:00,2.35866,2.35878,2.35848,2.3586,35800000.0
2006-09-19 10:38:00,2.35874,2.35878,2.35832,2.3586,23600000.0
2006-09-19 10:39:00,2.35864,2.3589,2.35864,2.35879,36700000.0
2006-09-19 10:40:00,2.3591,2.3591,2.35873,2.35891,24100000.0
2006-09-19 10:41:00,2.35898,2.35929,2.35872,2.35929,57700000.0
2006-09-19 10:42:00,2.35932,2.35943,2.3592,2.3592,16700000.0
2006-09-19 10:43:00,2.35938,2.35964,2.35922,2.3593,26700000.0
2006-09-19 10:44:00,2.35921,2.35945,2.35916,2.35916,38800000.0
2006-09-19 10:45:00,2.35919,2.3594,2.35918,2.3593,26100000.0
2006-09-19 10:46:00,2.35946,2.35951,2.35928,2.35933,46700000.0
2006-09-19 10:47:00,2.35932,2.35953,2.35918,2.3595,33800000.0
2006-09-19 10:48:00,2.35938,2.35943,2.35906,2.35906,32800000.0
2006-09-19 10:49:00,2.35883,2.35883,2.35854,2.35873,15900000.0
2006-09-19 10:50:00,2.35837,2.35873,2.35837,2.3587,19800000.0
2006-09-19 10:51:00,2.35872,2.35897,2.35867,2.35876,28000000.0
2006-09-19 10:52:00,2.35869,2.35873,2.35858,2.35873,28000000.0
2006-09-19 10:53:00,2.35877,2.35877,2.35815,2.35815,42500000.0
2006-09-19 10:54:00,2.35788,2.35811,2.35788,2.35791,38200000.0
2006-09-19 10:55:00,2.35782,2.35786,2.35747,2.35786,53400000.0
2006-09-19 10:56:00,2.35791,2.35817,2.3577,2.35772,34600000.0
2006-09-19 10:57:00,2.35754,2.35794,2.35754,2.3578,38000000.0
2006-09-19 10:58:00,2.35795,2.35807,2.3579,2.3579,41700000.0
2006-09-19 10:59:00,2.35793,2.35883,2.3579,2.35844,45000000.0
2006-09-19 11:00:00,2.35749,2.36063,2.35749,2.36037,26200000.0
2006-09-19 11:01:00,2.36036,2.36044,2.35954,2.35954,27500000.0
2006-09-19 11:02:00,2.35957,2.35969,2.35937,2.35964,25000000.0
2006-09-19 11:03:00,2.3595,2.36039,2.35948,2.36003,54600000.0
2006-09-19 11:04:00,2.3599,2.36025,2.35978,2.36007,29400000.0
2006-09-19 11:05:00,2.35998,2.36031,2.3599,2.36006,48600000.0
2006-09-19 11:06:00,2.36047,2.36047,2.35989,2.36026,22300000.0
2006-09-19 11:07:00,2.36024,2.36042,2.36018,2.36035,48200000.0
2006-09-19 11:08:00,2.36011,2.36015,2.35995,2.35996,34600000.0
2006-09-19 11:09:00,2.36007,2.36034,2.35998,2.36028,30000000.0
2006-09-19 11:10:00,2.36013,2.36037,2.36013,2.36021,35700000.0
2006-09-19 11:11:00,2.36019,2.36061,2.36019,2.36028,30000000.0
2006-09-19 11:12:00,2.36021,2.36035,2.3599,2.36007,27600000.0
2006-09-19 11:13:00,2.35995,2.36015,2.35977,2.3601,74799999.0
2006-09-19 11:14:00,2.36018,2.36046,2.36005,2.36035,47400000.0
2006-09-19 11:15:00,2.36054,2.36127,2.36054,2.36127,26800000.0
2006-09-19 11:16:00,2.36093,2.36099,2.3606,2.36076,42000000.0
2006-09-19 11:17:00,2.36079,2.36079,2.36034,2.36034,17300000.0
2006-09-19 11:18:00,2.36048,2.3608,2.36044,2.3608,27000000.0
2006-09-19 11:19:00,2.36058,2.36076,2.36057,2.36076,13400000.0
2006-09-19 11:20:00,2.36083,2.36109,2.36076,2.36105,45800000.0
2006-09-19 11:21:00,2.36099,2.36116,2.36093,2.36116,34200000.0
2006-09-19 11:22:00,2.36097,2.36119,2.36081,2.36088,37100000.0
2006-09-19 11:23:00,2.36086,2.36101,2.36077,2.36089,44700000.0
2006-09-19 11:24:00,2.36114,2.36124,2.36088,2.36107,31800000.0
2006-09-19 11:25:00,2.36129,2.36148,2.36121,2.36131,30600000.0
2006-09-19 11:26:00,2.36127,2.36127,2.36089,2.36089,27600000.0
2006-09-19 11:27:00,2.36084,2.36121,2.36082,2.36112,27100000.0
2006-09-19 11:28:00,2.36111,2.36125,2.36082,2.36125,40400000.0
2006-09-19 11:29:00,2.36127,2.36127,2.36095,2.361,43900000.0
2006-09-19 11:30:00,2.36112,2.36182,2.36112,2.36182,32000000.0
2006-09-19 11:31:00,2.36167,2.36196,2.36141,2.36196,41800000.0
2006-09-19 11:32:00,2.36187,2.36187,2.36131,2.36132,29900000.0
2006-09-19 11:33:00,2.36132,2.36162,2.36132,2.36158,34800000.0
2006-09-19 11:34:00,2.3615,2.36167,2.36143,2.36162,34200000.0
2006-09-19 11:35:00,2.3616,2.36175,2.36142,2.36145,29700000.0
2006-09-19 11:36:00,2.36151,2.36157,2.36096,2.36107,39000000.0
2006-09-19 11:37:00,2.36096,2.3612,2.36096,2.3612,29500000.0
2006-09-19 11:38:00,2.36111,2.36118,2.36064,2.3608,43600000.0
2006-09-19 11:39:00,2.36089,2.36094,2.36051,2.36068,44600000.0
2006-09-19 11:40:00,2.36038,2.3604,2.36015,2.36022,36000000.0
2006-09-19 11:41:00,2.36018,2.36059,2.36018,2.36059,50500000.0
2006-09-19 11:42:00,2.36072,2.36099,2.36072,2.36094,39600000.0
2006-09-19 11:43:00,2.36073,2.36103,2.36068,2.36095,61099998.0
2006-09-19 11:44:00,2.36049,2.36078,2.36049,2.36064,23000000.0
2006-09-19 11:45:00,2.36071,2.36071,2.36033,2.36033,23600000.0
2006-09-19 11:46:00,2.36046,2.36075,2.36045,2.36059,32700000.0
2006-09-19 11:47:00,2.3607,2.3607,2.36026,2.3605,24200000.0
2006-09-19 11:48:00,2.36033,2.36068,2.36015,2.36068,37700000.0
2006-09-19 11:49:00,2.36087,2.36141,2.36076,2.36123,26200000.0
2006-09-19 11:50:00,2.36101,2.36101,2.36077,2.36077,26100000.0
2006-09-19 11:51:00,2.36091,2.36091,2.36049,2.36063,45700000.0
2006-09-19 11:52:00,2.36071,2.36076,2.36051,2.36076,27200000.0
2006-09-19 11:53:00,2.3608,2.36093,2.36062,2.36088,33200000.0
2006-09-19 11:54:00,2.36077,2.36077,2.36047,2.36057,36300000.0
2006-09-19 11:55:00,2.3605,2.36078,2.36035,2.36077,40200000.0
2006-09-19 11:56:00,2.36092,2.36115,2.36091,2.36091,43700000.0
2006-09-19 11:57:00,2.36095,2.36095,2.36058,2.36075,29400000.0
2006-09-19 11:58:00,2.36064,2.36064,2.36031,2.36031,40200000.0
2006-09-19 11:59:00,2.36033,2.3608,2.36022,2.36077,32000000.0
2006-09-19 12:00:00,2.36072,2.36087,2.36057,2.36066,49799999.0
2006-09-19 12:01:00,2.3607,2.3607,2.36038,2.36061,72600000.0
2006-09-19 12:02:00,2.36056,2.36067,2.36043,2.36049,28700000.0
2006-09-19 12:03:00,2.36066,2.36066,2.3604,2.36053,32400000.0
2006-09-19 12:04:00,2.36049,2.36109,2.36049,2.36086,30700000.0
2006-09-19 12:05:00,2.36094,2.36095,2.36071,2.36075,40800000.0
2006-09-19 12:06:00,2.361,2.361,2.36014,2.36014,29400000.0
2006-09-19 12:07:00,2.36045,2.36045,2.36016,2.3603,41300000.0
2006-09-19 12:08:00,2.36051,2.36062,2.36029,2.36041,40900000.0
2006-09-19 12:09:00,2.36033,2.36033,2.36014,2.36028,56400000.0
2006-09-19 12:10:00,2.36019,2.36029,2.35997,2.36016,30700000.0
2006-09-19 12:11:00,2.36028,2.36048,2.36026,2.36034,28500000.0
2006-09-19 12:12:00,2.36048,2.36078,2.36048,2.36064,40100000.0
2006-09-19 12:13:00,2.36066,2.36087,2.36035,2.36035,36700000.0
2006-09-19 12:14:00,2.36017,2.36033,2.36001,2.36017,54200000.0
2006-09-19 12:15:00,2.3602,2.36038,2.36005,2.36017,38800000.0
2006-09-19 12:16:00,2.36014,2.3604,2.36014,2.36028,44000000.0
2006-09-19 12:17:00,2.36038,2.36053,2.36032,2.36037,30700000.0
2006-09-19 12:18:00,2.36051,2.36054,2.36016,2.36023,47600000.0
2006-09-19 12:19:00,2.36036,2.36065,2.36036,2.36056,33600000.0
2006-09-19 12:20:00,2.36039,2.36066,2.36037,2.36062,29700000.0
2006-09-19 12:21:00,2.3606,2.36079,2.3606,2.36071,35000000.0
2006-09-19 12:22:00,2.36074,2.36082,2.36058,2.36062,18700000.0
2006-09-19 12:23:00,2.36079,2.36086,2.36061,2.36071,36600000.0
2006-09-19 12:24:00,2.36061,2.36062,2.36048,2.36055,26400000.0
2006-09-19 12:25:00,2.36072,2.36084,2.36055,2.36069,39300000.0
2006-09-19 12:26:00,2.36081,2.36095,2.36066,2.36083,26700000.0
2006-09-19 12:27:00,2.36111,2.36127,2.36099,2.36121,43900000.0
2006-09-19 12:28:00,2.36099,2.36099,2.36054,2.36082,23200000.0
2006-09-19 12:29:00,2.36085,2.36093,2.36063,2.36076,46900000.0
2006-09-19 12:30:00,2.36085,2.36087,2.36056,2.36087,62700000.0
2006-09-19 12:31:00,2.36065,2.36098,2.36054,2.36082,38500000.0
2006-09-19 12:32:00,2.36085,2.36094,2.36068,2.36093,24600000.0
2006-09-19 12:33:00,2.36075,2.36079,2.36066,2.36079,26000000.0
2006-09-19 12:34:00,2.36061,2.36067,2.36049,2.36057,32200000.0
2006-09-19 12:35:00,2.36058,2.36068,2.36042,2.36068,25500000.0
2006-09-19 12:36:00,2.36092,2.36106,2.36074,2.36089,51200000.0
2006-09-19 12:37:00,2.36112,2.36112,2.36071,2.36085,34400000.0
2006-09-19 12:38:00,2.36082,2.36091,2.36055,2.36065,48100000.0
2006-09-19 12:39:00,2.36064,2.36079,2.3605,2.36059,32500000.0
2006-09-19 12:40:00,2.36057,2.36085,2.36045,2.36085,21400000.0
2006-09-19 12:41:00,2.36102,2.36124,2.36098,2.36123,53300000.0
2006-09-19 12:42:00,2.36108,2.36116,2.3609,2.3609,28600000.0
2006-09-19 12:43:00,2.36074,2.36086,2.36072,2.36072,16100000.0
2006-09-19 12:44:00,2.36084,2.361,2.36068,2.36096,20700000.0
2006-09-19 12:45:00,2.36107,2.36143,2.36107,2.36143,46900000.0
2006-09-19 12:46:00,2.36149,2.36179,2.36111,2.36124,22400000.0
2006-09-19 12:47:00,2.36133,2.3616,2.36124,2.36153,56299999.0
2006-09-19 12:48:00,2.36154,2.36163,2.36144,2.36162,44300000.0
2006-09-19 12:49:00,2.3616,2.3616,2.36139,2.36154,35700000.0
2006-09-19 12:50:00,2.36157,2.36159,2.36146,2.36149,32200000.0
2006-09-19 12:51:00,2.36141,2.36171,2.36141,2.36152,31700000.0
2006-09-19 12:52:00,2.36143,2.36155,2.36126,2.36129,27800000.0
2006-09-19 12:53:00,2.3614,2.36146,2.36119,2.36137,25000000.0
2006-09-19 12:54:00,2.36133,2.36168,2.36128,2.36168,33100000.0
2006-09-19 12:55:00,2.36166,2.36166,2.36143,2.36146,27100000.0
2006-09-19 12:56:00,2.3616,2.36195,2.36156,2.36162,32000000.0
2006-09-19 12:57:00,2.36157,2.36167,2.36148,2.36153,22100000.0
2006-09-19 12:58:00,2.36153,2.3616,2.36142,2.36142,28400000.0
2006-09-19 12:59:00,2.36152,2.36165,2.36112,2.36161,56600000.0
2006-09-19 13:00:00,2.36164,2.36164,2.36114,2.36135,26400000.0
2006-09-19 13:01:00,2.36099,2.36124,2.36086,2.36107,50900000.0
2006-09-19 13:02:00,2.36114,2.36125,2.36102,2.36103,38300000.0
2006-09-19 13:03:00,2.36105,2.36132,2.36105,2.36107,38600001.0
2006-09-19 13:04:00,2.36126,2.36138,2.36098,2.36102,48300000.0
2006-09-19 13:05:00,2.3609,2.36118,2.36075,2.36112,32400000.0
2006-09-19 13:06:00,2.36115,2.36133,2.36114,2.36114,21900000.0
2006-09-19 13:07:00,2.36115,2.36127,2.36108,2.36114,54600000.0
2006-09-19 13:08:00,2.36114,2.36118,2.361,2.36108,37500000.0
2006-09-19 13:09:00,2.36105,2.36118,2.36102,2.36118,22400000.0
2006-09-19 13:10:00,2.36119,2.36169,2.36119,2.36142,41900000.0
2006-09-19 13:11:00,2.36158,2.36158,2.36124,2.36133,26300000.0
2006-09-19 13:12:00,2.36149,2.36172,2.36149,2.36157,45300000.0
2006-09-19 13:13:00,2.36157,2.36165,2.36139,2.36149,44800000.0
2006-09-19 13:14:00,2.36135,2.36145,2.36131,2.36145,44900000.0
2006-09-19 13:15:00,2.36137,2.36148,2.36102,2.36138,64600000.0
2006-09-19 13:16:00,2.36126,2.36153,2.36121,2.36136,30100000.0
2006-09-19 13:17:00,2.36145,2.36168,2.36145,2.36151,21000000.0
2006-09-19 13:18:00,2.36152,2.362,2.36152,2.36199,50200000.0
2006-09-19 13:19:00,2.36215,2.36219,2.36195,2.36219,52500000.0
2006-09-19 13:20:00,2.3621,2.36244,2.3621,2.36233,25700000.0
2006-09-19 13:21:00,2.36238,2.36243,2.36206,2.36214,29600000.0
2006-09-19 13:22:00,2.3621,2.36237,2.36194,2.36194,29700000.0
2006-09-19 13:23:00,2.36183,2.36203,2.36183,2.36198,23200000.0
2006-09-19 13:24:00,2.36185,2.36194,2.36168,2.36168,37000000.0
2006-09-19 13:25:00,2.36174,2.36205,2.36174,2.36205,10800000.0
2006-09-19 13:26:00,2.362,2.36201,2.36175,2.36201,39700000.0
2006-09-19 13:27:00,2.36186,2.36206,2.36164,2.36206,29900000.0
2006-09-19 13:28:00,2.36201,2.36213,2.36182,2.36203,37500000.0
2006-09-19 13:29:00,2.36191,2.36203,2.3617,2.36171,29200000.0
2006-09-19 13:30:00,2.36185,2.36208,2.36185,2.36205,33000000.0
2006-09-19 13:31:00,2.36204,2.36211,2.36197,2.36207,29900000.0
2006-09-19 13:32:00,2.36195,2.36207,2.36181,2.36183,56100000.0
2006-09-19 13:33:00,2.36192,2.36204,2.36179,2.36188,37400000.0
2006-09-19 13:34:00,2.36186,2.36204,2.3616,2.36181,44400000.0
2006-09-19 13:35:00,2.36177,2.36203,2.36177,2.3619,48300000.0
2006-09-19 13:36:00,2.36184,2.36204,2.3618,2.36204,32600000.0
2006-09-19 13:37:00,2.36185,2.36188,2.36185,2.36188,11700000.0
2006-09-19 13:38:00,2.36197,2.36197,2.36153,2.36168,48900000.0
2006-09-19 13:39:00,2.36141,2.36155,2.3612,2.36155,51600000.0
2006-09-19 13:40:00,2.36143,2.36161,2.36139,2.36153,60299999.0
2006-09-19 13:41:00,2.36135,2.36143,2.36128,2.36143,23200000.0
2006-09-19 13:42:00,2.3615,2.36177,2.36144,2.36167,46200000.0
2006-09-19 13:43:00,2.36161,2.36181,2.36161,2.36168,32600000.0
2006-09-19 13:44:00,2.36179,2.36183,2.36165,2.36182,49300000.0
2006-09-19 13:45:00,2.36192,2.36195,2.36177,2.36178,18200000.0
2006-09-19 13:46:00,2.36188,2.3621,2.36184,2.36202,50500000.0
2006-09-19 13:47:00,2.36191,2.36191,2.36169,2.36169,21300000.0
2006-09-19 13:48:00,2.36163,2.36181,2.36161,2.36161,21500000.0
2006-09-19 13:49:00,2.3617,2.36186,2.36163,2.3617,68200000.0
2006-09-19 13:50:00,2.36171,2.36182,2.36161,2.36182,37600000.0
2006-09-19 13:51:00,2.36171,2.36176,2.36159,2.36159,31900000.0
2006-09-19 13:52:00,2.36182,2.36187,2.36156,2.36178,45400000.0
2006-09-19 13:53:00,2.36164,2.36182,2.36155,2.36168,44000000.0
2006-09-19 13:54:00,2.36163,2.36193,2.36156,2.36174,24800000.0
2006-09-19 13:55:00,2.36168,2.36193,2.36162,2.36171,24400000.0
2006-09-19 13:56:00,2.36169,2.36183,2.36159,2.36161,45100000.0
2006-09-19 13:57:00,2.36157,2.36157,2.36114,2.36132,31400000.0
2006-09-19 13:58:00,2.36119,2.36156,2.36099,2.36156,47200000.0
2006-09-19 13:59:00,2.36154,2.36154,2.36139,2.36144,23900000.0
2006-09-19 14:00:00,2.36142,2.36161,2.3613,2.36147,18700000.0
2006-09-19 14:01:00,2.36158,2.36158,2.3614,2.3615,21800000.0
2006-09-19 14:02:00,2.36126,2.36137,2.36105,2.3612,21700000.0
2006-09-19 14:03:00,2.36136,2.36136,2.361,2.36113,33800000.0
2006-09-19 14:04:00,2.36121,2.36132,2.36104,2.36131,24800000.0
2006-09-19 14:05:00,2.36108,2.36124,2.361,2.36112,45800000.0
2006-09-19 14:06:00,2.36098,2.36137,2.36098,2.3612,22000000.0
2006-09-19 14:07:00,2.36111,2.36213,2.36111,2.36201,50400000.0
2006-09-19 14:08:00,2.36174,2.36214,2.36168,2.36209,33000000.0
2006-09-19 14:09:00,2.3619,2.36235,2.3619,2.36231,45000000.0
2006-09-19 14:10:00,2.36222,2.36243,2.3618,2.36184,35900000.0
2006-09-19 14:11:00,2.36184,2.36222,2.36184,2.36203,24600000.0
2006-09-19 14:12:00,2.36219,2.36233,2.3621,2.36232,34200000.0
2006-09-19 14:13:00,2.36233,2.36251,2.36229,2.36238,31000000.0
2006-09-19 14:14:00,2.36232,2.36232,2.36206,2.3622,45200000.0
2006-09-19 14:15:00,2.36199,2.36212,2.36195,2.36207,47100000.0
2006-09-19 14:16:00,2.36227,2.36243,2.36208,2.36241,67500000.0
2006-09-19 14:17:00,2.36225,2.36249,2.36205,2.36249,29900000.0
2006-09-19 14:18:00,2.36263,2.36263,2.36217,2.36217,16600000.0
2006-09-19 14:19:00,2.36233,2.36266,2.36225,2.36248,69400000.0
2006-09-19 14:20:00,2.36261,2.36261,2.36225,2.36234,61100000.0
2006-09-19 14:21:00,2.36215,2.36217,2.36191,2.36191,28700000.0
2006-09-19 14:22:00,2.36202,2.36223,2.36195,2.36201,30800000.0
2006-09-19 14:23:00,2.36207,2.36244,2.36206,2.36223,48800000.0
2006-09-19 14:24:00,2.36185,2.36233,2.36185,2.36213,58200001.0
2006-09-19 14:25:00,2.36201,2.36225,2.36198,2.36207,33700000.0
2006-09-19 14:26:00,2.36188,2.36225,2.36176,2.36222,46500000.0
2006-09-19 14:27:00,2.36227,2.36243,2.36212,2.36237,52100000.0
2006-09-19 14:28:00,2.3622,2.36227,2.36188,2.36188,32900000.0
2006-09-19 14:29:00,2.36213,2.36246,2.36189,2.36224,42100001.0
2006-09-19 14:30:00,2.36242,2.36242,2.35985,2.36107,47400000.0
2006-09-19 14:31:00,2.36152,2.36177,2.36108,2.36147,29600000.0
2006-09-19 14:32:00,2.36115,2.36115,2.3605,2.36056,69400000.0
2006-09-19 14:33:00,2.36067,2.36068,2.36005,2.3602,53800000.0
2006-09-19 14:34:00,2.36023,2.3608,2.36017,2.3608,20100000.0
2006-09-19 14:35:00,2.36104,2.36113,2.36082,2.36093,37400000.0
2006-09-19 14:36:00,2.361,2.36129,2.361,2.36106,34800000.0
2006-09-19 14:37:00,2.36084,2.36143,2.36084,2.36136,22500000.0
2006-09-19 14:38:00,2.3616,2.36164,2.36124,2.36162,39600000.0
2006-09-19 14:39:00,2.36197,2.36254,2.36197,2.36249,27600000.0
2006-09-19 14:40:00,2.36263,2.36328,2.36257,2.3632,37200000.0
2006-09-19 14:41:00,2.36293,2.36312,2.36275,2.36312,39400000.0
2006-09-19 14:42:00,2.36324,2.36324,2.36272,2.363,45900000.0
2006-09-19 14:43:00,2.36285,2.36338,2.36268,2.36328,57100000.0
2006-09-19 14:44:00,2.36302,2.36316,2.36284,2.36299,43500001.0
2006-09-19 14:45:00,2.36288,2.36329,2.36288,2.36291,60300000.0
2006-09-19 14:46:00,2.36306,2.36327,2.36269,2.36269,43300000.0
2006-09-19 14:47:00,2.36279,2.36303,2.36248,2.36254,34900000.0
2006-09-19 14:48:00,2.36271,2.36323,2.36271,2.36294,19400000.0
2006-09-19 14:49:00,2.36281,2.36294,2.36271,2.36292,41300000.0
2006-09-19 14:50:00,2.36279,2.36307,2.36276,2.36307,27200000.0
2006-09-19 14:51:00,2.36298,2.3632,2.3628,2.36288,40200000.0
2006-09-19 14:52:00,2.363,2.363,2.36232,2.36232,43000000.0
2006-09-19 14:53:00,2.3623,2.36245,2.36211,2.36223,33500000.0
2006-09-19 14:54:00,2.36207,2.36224,2.36191,2.36213,28800000.0
2006-09-19 14:55:00,2.36217,2.36217,2.36163,2.36187,28200000.0
2006-09-19 14:56:00,2.36167,2.36168,2.36103,2.36103,44800000.0
2006-09-19 14:57:00,2.36096,2.36118,2.36096,2.36118,42200000.0
2006-09-19 14:58:00,2.36119,2.36142,2.36105,2.3613,34900000.0
2006-09-19 14:59:00,2.36117,2.36136,2.36099,2.36108,29000000.0
2006-09-19 15:00:00,2.36103,2.36159,2.36103,2.36144,68899999.0
2006-09-19 15:01:00,2.36135,2.36155,2.36125,2.36125,47700000.0
2006-09-19 15:02:00,2.36151,2.36158,2.36121,2.36147,58900000.0
2006-09-19 15:03:00,2.36153,2.36172,2.36128,2.36169,36900000.0
2006-09-19 15:04:00,2.36157,2.36173,2.36127,2.36161,53300000.0
2006-09-19 15:05:00,2.36169,2.36175,2.36127,2.36142,45100000.0
2006-09-19 15:06:00,2.36155,2.36165,2.36131,2.36133,30700000.0
2006-09-19 15:07:00,2.36134,2.36153,2.36133,2.36153,25700000.0
2006-09-19 15:08:00,2.36162,2.36162,2.36129,2.36148,51400000.0
2006-09-19 15:09:00,2.36158,2.36158,2.3611,2.36121,27500000.0
2006-09-19 15:10:00,2.36092,2.36092,2.36049,2.36065,34900000.0
2006-09-19 15:11:00,2.36072,2.36081,2.36004,2.36016,41500000.0
2006-09-19 15:12:00,2.36009,2.36017,2.3597,2.35971,49199999.0
2006-09-19 15:13:00,2.36014,2.36014,2.35969,2.35977,48500000.0
2006-09-19 15:14:00,2.36004,2.36027,2.36003,2.36013,23700000.0
2006-09-19 15:15:00,2.36024,2.36024,2.36011,2.36018,33100000.0
2006-09-19 15:16:00,2.36032,2.36032,2.3601,2.3601,25800000.0
2006-09-19 15:17:00,2.36026,2.36051,2.36026,2.36043,10000000.0
2006-09-19 15:18:00,2.36055,2.36069,2.36036,2.36052,61000000.0
2006-09-19 15:19:00,2.36044,2.36055,2.36023,2.36042,31000000.0
2006-09-19 15:20:00,2.3605,2.36065,2.36026,2.3604,25800000.0
2006-09-19 15:21:00,2.36036,2.36075,2.36019,2.36075,31100000.0
2006-09-19 15:22:00,2.36074,2.36104,2.36074,2.36097,23800000.0
2006-09-19 15:23:00,2.36055,2.36063,2.36027,2.36027,32400000.0
2006-09-19 15:24:00,2.3604,2.36058,2.3604,2.36058,30400000.0
2006-09-19 15:25:00,2.36082,2.36097,2.36065,2.36082,21300000.0
2006-09-19 15:26:00,2.36093,2.36157,2.36093,2.36157,25300000.0
2006-09-19 15:27:00,2.36159,2.36162,2.36114,2.36126,27100000.0
2006-09-19 15:28:00,2.36129,2.36134,2.36098,2.36122,35600000.0
2006-09-19 15:29:00,2.36105,2.36105,2.36064,2.36073,26700000.0
2006-09-19 15:30:00,2.36085,2.36108,2.36079,2.36097,36400000.0
2006-09-19 15:31:00,2.36097,2.36097,2.36059,2.3607,22000000.0
2006-09-19 15:32:00,2.36091,2.36093,2.36057,2.36093,38700001.0
2006-09-19 15:33:00,2.36107,2.36137,2.36102,2.36136,42600000.0
2006-09-19 15:34:00,2.36133,2.36178,2.36123,2.36158,47900000.0
2006-09-19 15:35:00,2.36121,2.36129,2.36096,2.361,45900000.0
2006-09-19 15:36:00,2.36079,2.36093,2.36065,2.36067,48200000.0
2006-09-19 15:37:00,2.36079,2.36087,2.36072,2.36072,16800000.0
2006-09-19 15:38:00,2.36064,2.36065,2.36045,2.36063,56200000.0
2006-09-19 15:39:00,2.36076,2.36093,2.36057,2.36069,45700000.0
2006-09-19 15:40:00,2.36048,2.36088,2.36024,2.36061,24700000.0
2006-09-19 15:41:00,2.36065,2.36074,2.3605,2.3606,47100000.0
2006-09-19 15:42:00,2.36061,2.36081,2.36056,2.36073,23900000.0
2006-09-19 15:43:00,2.36064,2.36112,2.36058,2.36112,26400000.0
2006-09-19 15:44:00,2.36102,2.36102,2.3607,2.3607,53300000.0
2006-09-19 15:45:00,2.36064,2.36077,2.36043,2.36043,80900000.0
2006-09-19 15:46:00,2.36046,2.3607,2.36016,2.36016,27700000.0
2006-09-19 15:47:00,2.36015,2.36062,2.36015,2.36045,28300000.0
2006-09-19 15:48:00,2.36057,2.36057,2.36036,2.36036,65400000.0
2006-09-19 15:49:00,2.36052,2.36066,2.36037,2.36047,49200000.0
2006-09-19 15:50:00,2.36025,2.36028,2.36013,2.36022,20900000.0
2006-09-19 15:51:00,2.3598,2.36,2.35959,2.35974,32400000.0
2006-09-19 15:52:00,2.35958,2.35962,2.35929,2.35935,36800000.0
2006-09-19 15:53:00,2.35901,2.35919,2.35894,2.35894,36100000.0
2006-09-19 15:54:00,2.35884,2.3592,2.35881,2.35904,29900000.0
2006-09-19 15:55:00,2.35913,2.35925,2.35913,2.35916,30100000.0
2006-09-19 15:56:00,2.35925,2.35944,2.35899,2.35903,24800000.0
2006-09-19 15:57:00,2.35881,2.35924,2.35876,2.35886,35300000.0
2006-09-19 15:58:00,2.35858,2.35858,2.3581,2.3581,25900000.0
2006-09-19 15:59:00,2.35814,2.35842,2.35795,2.35826,33400000.0
2006-09-19 16:00:00,2.35854,2.35871,2.35843,2.35871,31500000.0
2006-09-19 16:01:00,2.35882,2.35882,2.35849,2.3585,33100000.0
2006-09-19 16:02:00,2.35855,2.35881,2.35843,2.35856,27600000.0
2006-09-19 16:03:00,2.35799,2.35835,2.35709,2.35709,53400000.0
2006-09-19 16:04:00,2.35693,2.35802,2.3569,2.35802,39200000.0
2006-09-19 16:05:00,2.35833,2.35873,2.35833,2.35845,22400000.0
2006-09-19 16:06:00,2.35847,2.35848,2.35809,2.35818,25300000.0
2006-09-19 16:07:00,2.35821,2.35832,2.35795,2.3583,28700000.0
2006-09-19 16:08:00,2.35842,2.35886,2.35842,2.35876,23200000.0
2006-09-19 16:09:00,2.35908,2.35908,2.35876,2.35886,39800000.0
2006-09-19 16:10:00,2.35881,2.35885,2.3587,2.35885,23600000.0
2006-09-19 16:11:00,2.35881,2.35909,2.35881,2.35909,36700000.0
2006-09-19 16:12:00,2.3589,2.35906,2.35884,2.359,50000000.0
2006-09-19 16:13:00,2.35893,2.35935,2.35889,2.35935,21000000.0
2006-09-19 16:14:00,2.35954,2.3596,2.35932,2.35943,66500000.0
2006-09-19 16:15:00,2.35953,2.35962,2.35948,2.35948,45900000.0
2006-09-19 16:16:00,2.35959,2.35968,2.35959,2.3596,46700000.0
2006-09-19 16:17:00,2.35967,2.35995,2.35946,2.35976,36600000.0
2006-09-19 16:18:00,2.36001,2.36003,2.35973,2.36001,46000000.0
2006-09-19 16:19:00,2.36013,2.3603,2.3599,2.3599,45700000.0
2006-09-19 16:20:00,2.35995,2.35995,2.35951,2.35967,39100000.0
2006-09-19 16:21:00,2.35975,2.35997,2.35964,2.35969,26200000.0
2006-09-19 16:22:00,2.35976,2.35982,2.3593,2.3593,34100000.0
2006-09-19 16:23:00,2.35903,2.35921,2.35866,2.35872,26000000.0
2006-09-19 16:24:00,2.35854,2.35872,2.35854,2.35872,52400000.0
2006-09-19 16:25:00,2.35886,2.35886,2.35859,2.35881,25400000.0
2006-09-19 16:26:00,2.35836,2.35851,2.35799,2.35817,44200001.0
2006-09-19 16:27:00,2.35802,2.35842,2.35795,2.3584,19400000.0
2006-09-19 16:28:00,2.35886,2.35896,2.35858,2.35858,48400000.0
2006-09-19 16:29:00,2.35874,2.35907,2.35871,2.35905,33600000.0
2006-09-19 16:30:00,2.35919,2.35939,2.35906,2.35916,50600000.0
2006-09-19 16:31:00,2.35917,2.35927,2.35885,2.35909,28600000.0
2006-09-19 16:32:00,2.35891,2.35891,2.35861,2.3587,39000000.0
2006-09-19 16:33:00,2.3588,2.35894,2.35842,2.35842,31800000.0
2006-09-19 16:34:00,2.35835,2.35859,2.35834,2.35859,34600000.0
2006-09-19 16:35:00,2.35857,2.35877,2.35821,2.35845,48300000.0
2006-09-19 16:36:00,2.3584,2.35852,2.35814,2.35827,32700000.0
2006-09-19 16:37:00,2.35841,2.35868,2.35832,2.35858,43400000.0
2006-09-19 16:38:00,2.35859,2.35873,2.35833,2.35833,42900000.0
2006-09-19 16:39:00,2.35839,2.3585,2.35827,2.35834,34100000.0
2006-09-19 16:40:00,2.35867,2.35867,2.35808,2.35822,39800000.0
2006-09-19 16:41:00,2.35851,2.35853,2.35818,2.35822,33500000.0
2006-09-19 16:42:00,2.35817,2.35837,2.35802,2.35837,82400000.0
2006-09-19 16:43:00,2.35797,2.35802,2.35768,2.35784,47800000.0
2006-09-19 16:44:00,2.35771,2.35796,2.35771,2.3578,27600000.0
2006-09-19 16:45:00,2.3577,2.35796,2.35769,2.35787,23200000.0
2006-09-19 16:46:00,2.35789,2.35789,2.35746,2.35787,30500000.0
2006-09-19 16:47:00,2.35794,2.35801,2.35763,2.35801,53100000.0
2006-09-19 16:48:00,2.35776,2.35776,2.35749,2.35749,38200000.0
2006-09-19 16:49:00,2.35728,2.35748,2.35708,2.35712,39500000.0
2006-09-19 16:50:00,2.35735,2.35735,2.35698,2.35699,41800000.0
2006-09-19 16:51:00,2.35686,2.35701,2.35667,2.35679,42400000.0
2006-09-19 16:52:00,2.35649,2.35654,2.35618,2.35654,20900000.0
2006-09-19 16:53:00,2.35643,2.35687,2.35638,2.35687,17600000.0
2006-09-19 16:54:00,2.35691,2.35715,2.35691,2.35713,50400000.0
2006-09-19 16:55:00,2.35705,2.35707,2.35671,2.35672,16100000.0
2006-09-19 16:56:00,2.35701,2.35716,2.35685,2.35715,34000000.0
2006-09-19 16:57:00,2.35718,2.35718,2.35672,2.35672,19700000.0
2006-09-19 16:58:00,2.35676,2.35701,2.35662,2.35701,28200000.0
2006-09-19 16:59:00,2.35699,2.35747,2.35699,2.35747,37300000.0
2006-09-19 17:00:00,2.35744,2.35744,2.35676,2.35676,26600000.0
2006-09-19 17:01:00,2.35696,2.35699,2.35684,2.3569,28000000.0
2006-09-19 17:02:00,2.35678,2.35712,2.35672,2.35697,38900000.0
2006-09-19 17:03:00,2.35696,2.35715,2.3568,2.35715,47300000.0
2006-09-19 17:04:00,2.35732,2.35752,2.35732,2.35752,78499999.0
2006-09-19 17:05:00,2.35763,2.35786,2.35744,2.35778,36400000.0
2006-09-19 17:06:00,2.35787,2.35787,2.35739,2.35771,38100000.0
2006-09-19 17:07:00,2.35829,2.35846,2.35801,2.35846,31400000.0
2006-09-19 17:08:00,2.35865,2.35878,2.35849,2.35878,45000000.0
2006-09-19 17:09:00,2.35902,2.3591,2.35868,2.3591,32300000.0
2006-09-19 17:10:00,2.35919,2.35919,2.35846,2.35858,32900000.0
2006-09-19 17:11:00,2.35856,2.35882,2.35847,2.35882,31000000.0
2006-09-19 17:12:00,2.35855,2.35862,2.35802,2.35812,53300000.0
2006-09-19 17:13:00,2.35821,2.35828,2.358,2.358,28900000.0
2006-09-19 17:14:00,2.35804,2.35809,2.3577,2.3577,16200000.0
2006-09-19 17:15:00,2.35739,2.35767,2.35739,2.35765,43200000.0
2006-09-19 17:16:00,2.35775,2.35778,2.35737,2.35737,29500000.0
2006-09-19 17:17:00,2.35772,2.35805,2.35764,2.35764,29400000.0
2006-09-19 17:18:00,2.3578,2.35819,2.3578,2.35806,25399999.0
2006-09-19 17:19:00,2.35806,2.35814,2.35773,2.35773,39900000.0
2006-09-19 17:20:00,2.35779,2.35853,2.35778,2.35853,41400000.0
2006-09-19 17:21:00,2.35837,2.35837,2.35783,2.35784,37700000.0
2006-09-19 17:22:00,2.35782,2.35805,2.35782,2.35786,34300000.0
2006-09-19 17:23:00,2.3578,2.3578,2.35704,2.35704,42500000.0
2006-09-19 17:24:00,2.35704,2.35715,2.35664,2.35689,52500000.0
2006-09-19 17:25:00,2.35682,2.35682,2.35634,2.35661,37200000.0
2006-09-19 17:26:00,2.35656,2.35686,2.35636,2.35663,39800000.0
2006-09-19 17:27:00,2.35656,2.35704,2.35652,2.35701,55400000.0
2006-09-19 17:28:00,2.35703,2.3573,2.35692,2.35713,39200000.0
2006-09-19 17:29:00,2.35717,2.35719,2.35676,2.35676,78000001.0
2006-09-19 17:30:00,2.35668,2.35668,2.35639,2.35639,49700000.0
2006-09-19 17:31:00,2.35655,2.3567,2.35638,2.3567,44700000.0
2006-09-19 17:32:00,2.35668,2.35692,2.35661,2.35675,53700001.0
2006-09-19 17:33:00,2.35666,2.35675,2.35615,2.35635,41700000.0
2006-09-19 17:34:00,2.35606,2.3562,2.35577,2.35618,23200000.0
2006-09-19 17:35:00,2.35622,2.35622,2.35592,2.35614,15800000.0
2006-09-19 17:36:00,2.35607,2.35631,2.35603,2.35614,45600000.0
2006-09-19 17:37:00,2.3562,2.35637,2.3562,2.35637,24400000.0
2006-09-19 17:38:00,2.3565,2.35659,2.35622,2.3563,17400000.0
2006-09-19 17:39:00,2.35612,2.35647,2.35612,2.35622,22400000.0
2006-09-19 17:40:00,2.35641,2.35656,2.3562,2.3562,26300000.0
2006-09-19 17:41:00,2.35642,2.35669,2.35642,2.3566,32000000.0
2006-09-19 17:42:00,2.35654,2.35654,2.35615,2.35625,22400000.0
2006-09-19 17:43:00,2.35613,2.35618,2.35582,2.35604,24800000.0
2006-09-19 17:44:00,2.3559,2.35613,2.35574,2.35574,37800000.0
2006-09-19 17:45:00,2.35558,2.35568,2.35556,2.35562,28600000.0
2006-09-19 17:46:00,2.35586,2.35591,2.35566,2.35579,27600000.0
2006-09-19 17:47:00,2.3558,2.35602,2.35574,2.35585,27900000.0
2006-09-19 17:48:00,2.35576,2.35617,2.35576,2.35611,26200000.0
2006-09-19 17:49:00,2.35607,2.35645,2.35607,2.3562,14000000.0
2006-09-19 17:50:00,2.35615,2.35643,2.35615,2.35643,29600000.0
2006-09-19 17:51:00,2.35644,2.35644,2.356,2.356,24700000.0
2006-09-19 17:52:00,2.35599,2.356,2.35542,2.35542,14400000.0
2006-09-19 17:53:00,2.35507,2.3551,2.35479,2.35498,41600000.0
2006-09-19 17:54:00,2.35495,2.35526,2.35483,2.35505,40500000.0
2006-09-19 17:55:00,2.35527,2.35527,2.35513,2.3552,30900000.0
2006-09-19 17:56:00,2.35522,2.35522,2.355,2.35512,8300000.0
2006-09-19 17:57:00,2.35519,2.35526,2.35503,2.35505,34500000.0
2006-09-19 17:58:00,2.35513,2.35514,2.35488,2.35514,31400000.0
2006-09-19 17:59:00,2.35511,2.35563,2.35506,2.35559,28000000.0
2006-09-19 18:00:00,2.35559,2.35559,2.35528,2.35528,38200000.0
2006-09-19 18:01:00,2.35533,2.35561,2.35519,2.35519,281600000.0
2006-09-19 18:02:00,2.35518,2.35573,2.35501,2.35553,341600000.0
2006-09-19 18:03:00,2.35556,2.35576,2.35541,2.3555,490799999.0
2006-09-19 18:04:00,2.35552,2.356,2.35531,2.35562,292800000.0
2006-09-19 18:05:00,2.35573,2.35613,2.3556,2.35578,208900000.0
2006-09-19 18:06:00,2.3557,2.35646,2.3557,2.35622,402399999.0
2006-09-19 18:07:00,2.35626,2.35663,2.35626,2.35633,428800000.0
2006-09-19 18:08:00,2.35604,2.35629,2.35569,2.35573,450500000.0
2006-09-19 18:09:00,2.35585,2.35608,2.35575,2.3558,319900000.0
2006-09-19 18:10:00,2.35587,2.35626,2.35579,2.35583,334399999.0
2006-09-19 18:11:00,2.35574,2.35581,2.35544,2.35573,243499998.0
2006-09-19 18:12:00,2.35572,2.35608,2.35564,2.35602,182100000.0
2006-09-19 18:13:00,2.35596,2.35663,2.35595,2.35651,162299999.0
2006-09-19 18:14:00,2.3567,2.3568,2.35639,2.35644,321200000.0
2006-09-19 18:15:00,2.35641,2.35654,2.35601,2.3561,322200001.0
2006-09-19 18:16:00,2.35603,2.35612,2.35578,2.35598,385000001.0
2006-09-19 18:17:00,2.35598,2.35601,2.35559,2.35578,201600000.0
2006-09-19 18:18:00,2.35599,2.35612,2.35576,2.35579,140900000.0
2006-09-19 18:19:00,2.35568,2.35603,2.35568,2.35593,334199999.0
2006-09-19 18:20:00,2.356,2.35627,2.35593,2.356,151300000.0
2006-09-19 18:21:00,2.35594,2.35611,2.35582,2.35596,237999999.0
2006-09-19 18:22:00,2.356,2.35615,2.35578,2.35615,194400000.0
2006-09-19 18:23:00,2.35602,2.35616,2.35574,2.35605,307600000.0
2006-09-19 18:24:00,2.35605,2.35626,2.356,2.35615,335700000.0
2006-09-19 18:25:00,2.35611,2.35619,2.3558,2.35605,336599999.0
2006-09-19 18:26:00,2.35612,2.35683,2.35604,2.3567,350600001.0
2006-09-19 18:27:00,2.35661,2.35681,2.35642,2.35643,300600001.0
2006-09-19 18:28:00,2.35632,2.35647,2.35605,2.35615,203100000.0
2006-09-19 18:29:00,2.35616,2.35657,2.35616,2.35657,256700000.0
2006-09-19 18:30:00,2.35659,2.3566,2.35631,2.35633,272200000.0
2006-09-19 18:31:00,2.35649,2.35666,2.35622,2.3564,192400001.0
2006-09-19 18:32:00,2.35658,2.35671,2.35651,2.35653,155700000.0
2006-09-19 18:33:00,2.35665,2.3568,2.35636,2.35636,319800000.0
2006-09-19 18:34:00,2.35647,2.35665,2.35635,2.35645,402400000.0
2006-09-19 18:35:00,2.35647,2.35647,2.35625,2.35625,135900000.0
2006-09-19 18:36:00,2.35614,2.35614,2.35588,2.35599,74600000.0
2006-09-19 18:37:00,2.356,2.356,2.35568,2.35568,106300000.0
2006-09-19 18:38:00,2.35569,2.35605,2.35569,2.356,56300000.0
2006-09-19 18:39:00,2.35604,2.35628,2.35598,2.35604,169700000.0
2006-09-19 18:40:00,2.35618,2.35633,2.35602,2.35603,236200000.0
2006-09-19 18:41:00,2.35601,2.35609,2.35589,2.35589,171300000.0
2006-09-19 18:42:00,2.35591,2.3563,2.35586,2.35613,108000000.0
2006-09-19 18:43:00,2.35612,2.35612,2.35596,2.35599,79300000.0
2006-09-19 18:44:00,2.35601,2.35601,2.35572,2.35572,115800000.0
2006-09-19 18:45:00,2.35577,2.35581,2.35569,2.35569,81900000.0
2006-09-19 18:46:00,2.35559,2.35559,2.35545,2.35545,37000000.0
2006-09-19 18:47:00,2.35535,2.35567,2.35535,2.35567,28600000.0
2006-09-19 18:48:00,2.35557,2.35566,2.3555,2.35553,88400000.0
2006-09-19 18:49:00,2.35567,2.35567,2.3555,2.35567,27700000.0
2006-09-19 18:50:00,2.35565,2.35586,2.35562,2.3557,35600000.0
2006-09-19 18:51:00,2.35561,2.35577,2.35548,2.3556,186700000.0
2006-09-19 18:52:00,2.35573,2.35585,2.3554,2.3554,188800001.0
2006-09-19 18:53:00,2.35551,2.35579,2.35547,2.35547,124300001.0
2006-09-19 18:54:00,2.35542,2.35557,2.35536,2.35536,137200000.0
2006-09-19 18:55:00,2.35526,2.35548,2.35515,2.35533,164800000.0
2006-09-19 18:56:00,2.35546,2.35577,2.35546,2.35562,56300000.0
2006-09-19 18:57:00,2.35577,2.35591,2.35554,2.35558,85199999.0
2006-09-19 18:58:00,2.35552,2.35583,2.35548,2.35553,207700000.0
2006-09-19 18:59:00,2.35549,2.35572,2.35517,2.35524,223500000.0
2006-09-19 19:00:00,2.35518,2.35556,2.35511,2.35556,64500000.0
2006-09-19 19:01:00,2.35541,2.3555,2.35523,2.35523,21000000.0
2006-09-19 19:02:00,2.3552,2.35541,2.35516,2.35529,160400000.0
2006-09-19 19:03:00,2.35538,2.35569,2.35531,2.35535,129099998.0
2006-09-19 19:04:00,2.35526,2.35526,2.35478,2.35478,35100000.0
2006-09-19 19:05:00,2.35471,2.35485,2.35471,2.35485,54300000.0
2006-09-19 19:06:00,2.35486,2.35508,2.35481,2.35495,253200000.0
2006-09-19 19:07:00,2.35498,2.35516,2.35486,2.35501,139300000.0
2006-09-19 19:08:00,2.35515,2.35539,2.35511,2.35522,214700000.0
2006-09-19 19:09:00,2.35524,2.35565,2.35522,2.35538,98700000.0
2006-09-19 19:10:00,2.35531,2.3555,2.35528,2.35546,78800000.0
2006-09-19 19:11:00,2.35548,2.35555,2.35525,2.3553,61500000.0
2006-09-19 19:12:00,2.35541,2.3555,2.35524,2.3555,28100000.0
2006-09-19 19:13:00,2.35558,2.35562,2.35525,2.35549,149500000.0
2006-09-19 19:14:00,2.35549,2.35549,2.35511,2.35511,81400000.0
2006-09-19 19:15:00,2.35497,2.35514,2.35477,2.35499,118800000.0
2006-09-19 19:16:00,2.35497,2.35513,2.35492,2.35506,33700000.0
2006-09-19 19:17:00,2.35511,2.35535,2.35511,2.35526,74800000.0
2006-09-19 19:18:00,2.3552,2.35524,2.35484,2.35484,121100000.0
2006-09-19 19:19:00,2.35478,2.35508,2.35471,2.35471,75900000.0
2006-09-19 19:20:00,2.35482,2.35501,2.3548,2.35491,160100000.0
2006-09-19 19:21:00,2.3549,2.35504,2.35474,2.35493,114800000.0
2006-09-19 19:22:00,2.35489,2.35522,2.3547,2.35512,63800000.0
2006-09-19 19:23:00,2.35508,2.35529,2.35499,2.35499,158800000.0
2006-09-19 19:24:00,2.35523,2.35526,2.35497,2.35526,102400000.0
2006-09-19 19:25:00,2.35527,2.35533,2.35481,2.35491,70400000.0
2006-09-19 19:26:00,2.35493,2.35509,2.35491,2.355,140800000.0
2006-09-19 19:27:00,2.35501,2.35531,2.35501,2.35522,111400000.0
2006-09-19 19:28:00,2.35527,2.35529,2.35489,2.35498,74300000.0
2006-09-19 19:29:00,2.35491,2.35493,2.3548,2.3549,104400000.0
2006-09-19 19:30:00,2.35491,2.35505,2.3548,2.35487,209700000.0
2006-09-19 19:31:00,2.35501,2.35501,2.3547,2.35485,88400000.0
2006-09-19 19:32:00,2.3548,2.35501,2.35465,2.35465,188000001.0
2006-09-19 19:33:00,2.35453,2.35484,2.35453,2.35466,61000000.0
2006-09-19 19:34:00,2.35478,2.35478,2.35448,2.35465,123100000.0
2006-09-19 19:35:00,2.35471,2.35492,2.35468,2.35478,102500000.0
2006-09-19 19:36:00,2.3547,2.35479,2.35435,2.35439,151200000.0
2006-09-19 19:37:00,2.35443,2.35465,2.3543,2.35446,38800000.0
2006-09-19 19:38:00,2.35435,2.35446,2.35415,2.35415,29700000.0
2006-09-19 19:39:00,2.35406,2.35417,2.35406,2.35407,43500000.0
2006-09-19 19:40:00,2.35423,2.35423,2.35398,2.354,114199999.0
2006-09-19 19:41:00,2.35409,2.35418,2.35401,2.35414,111900000.0
2006-09-19 19:42:00,2.35408,2.35419,2.35393,2.35405,87000000.0
2006-09-19 19:43:00,2.35403,2.35443,2.35403,2.35419,51400000.0
2006-09-19 19:44:00,2.35417,2.35446,2.35417,2.35444,82800000.0
2006-09-19 19:45:00,2.35445,2.35458,2.35445,2.35445,51200000.0
2006-09-19 19:46:00,2.35456,2.35456,2.3543,2.35442,104900000.0
2006-09-19 19:47:00,2.35436,2.35436,2.35426,2.35433,25700000.0
2006-09-19 19:48:00,2.35427,2.35448,2.35419,2.35443,101599998.0
2006-09-19 19:49:00,2.35449,2.35449,2.35429,2.35443,87700000.0
2006-09-19 19:50:00,2.35454,2.35485,2.35453,2.35457,53800000.0
2006-09-19 19:51:00,2.35454,2.35471,2.35445,2.35457,92300000.0
2006-09-19 19:52:00,2.35463,2.35493,2.35463,2.35475,56300000.0
2006-09-19 19:53:00,2.35478,2.355,2.35478,2.35478,51300000.0
2006-09-19 19:54:00,2.35476,2.35477,2.35441,2.35441,72300000.0
2006-09-19 19:55:00,2.35438,2.35467,2.35438,2.35467,30700000.0
2006-09-19 19:56:00,2.35488,2.35531,2.35478,2.35497,92700000.0
2006-09-19 19:57:00,2.35491,2.3551,2.3549,2.35497,125400000.0
2006-09-19 19:58:00,2.35493,2.35493,2.35461,2.35461,96600000.0
2006-09-19 19:59:00,2.35453,2.35464,2.35447,2.35447,145899999.0
2006-09-19 20:00:00,2.35453,2.3549,2.35453,2.35473,58300000.0
2006-09-19 20:01:00,2.35471,2.35485,2.35461,2.35471,80400000.0
2006-09-19 20:02:00,2.35453,2.3546,2.35438,2.35445,53200000.0
2006-09-19 20:03:00,2.3545,2.35455,2.35448,2.35448,17800000.0
2006-09-19 20:04:00,2.35451,2.35466,2.35451,2.35465,26000000.0
2006-09-19 20:05:00,2.35466,2.35477,2.35463,2.35463,38200000.0
2006-09-19 20:06:00,2.35459,2.35488,2.35459,2.35475,34000000.0
2006-09-19 20:07:00,2.35487,2.35498,2.35472,2.35472,78600000.0
2006-09-19 20:08:00,2.35478,2.35489,2.35466,2.35466,88000000.0
2006-09-19 20:09:00,2.3547,2.3547,2.35465,2.35465,26100000.0
2006-09-19 20:10:00,2.35474,2.35477,2.35458,2.35477,17100000.0
2006-09-19 20:11:00,2.35473,2.35488,2.35461,2.35474,58300000.0
2006-09-19 20:12:00,2.35474,2.35503,2.35473,2.35498,197299998.0
2006-09-19 20:13:00,2.35495,2.35507,2.35485,2.35506,182200000.0
2006-09-19 20:14:00,2.35508,2.35516,2.35487,2.35487,81200000.0
2006-09-19 20:15:00,2.35487,2.35515,2.35485,2.35511,215300000.0
2006-09-19 20:16:00,2.35522,2.35587,2.35522,2.35582,149400001.0
2006-09-19 20:17:00,2.35594,2.35597,2.35579,2.35579,23000000.0
2006-09-19 20:18:00,2.35587,2.35587,2.35573,2.35583,69000000.0
2006-09-19 20:19:00,2.35583,2.35597,2.35568,2.35592,125500000.0
2006-09-19 20:20:00,2.35595,2.3561,2.35582,2.3559,217700000.0
2006-09-19 20:21:00,2.35578,2.35579,2.35563,2.35579,81100000.0
2006-09-19 20:22:00,2.35582,2.35596,2.35559,2.35585,93000000.0
2006-09-19 20:23:00,2.35584,2.35597,2.35572,2.35575,180300000.0
2006-09-19 20:24:00,2.35578,2.35592,2.35577,2.35592,44600000.0
2006-09-19 20:25:00,2.35582,2.35593,2.3556,2.3556,205300000.0
2006-09-19 20:26:00,2.35568,2.35583,2.35552,2.35568,144600000.0
2006-09-19 20:27:00,2.35565,2.35573,2.35546,2.35573,137400001.0
2006-09-19 20:28:00,2.35569,2.35597,2.35566,2.3558,223200000.0
2006-09-19 20:29:00,2.35581,2.3559,2.35551,2.35551,165800000.0
2006-09-19 20:30:00,2.35545,2.35564,2.35534,2.35553,401500000.0
2006-09-19 20:31:00,2.35532,2.35571,2.35532,2.35547,175400000.0
2006-09-19 20:32:00,2.35568,2.35587,2.35536,2.3554,373500001.0
2006-09-19 20:33:00,2.35515,2.35534,2.35484,2.35484,79000000.0
2006-09-19 20:34:00,2.35482,2.35498,2.35482,2.35488,59500000.0
2006-09-19 20:35:00,2.35512,2.3552,2.35508,2.35518,32400000.0
2006-09-19 20:36:00,2.35516,2.35517,2.35486,2.35517,50700000.0
2006-09-19 20:37:00,2.3552,2.3553,2.35513,2.35515,123800000.0
2006-09-19 20:38:00,2.35489,2.35526,2.35487,2.35496,199300000.0
2006-09-19 20:39:00,2.35487,2.35493,2.35475,2.35479,108200000.0
2006-09-19 20:40:00,2.35484,2.35495,2.35474,2.35482,190199999.0
2006-09-19 20:41:00,2.35493,2.355,2.35483,2.355,149900000.0
2006-09-19 20:42:00,2.35513,2.35543,2.35513,2.35524,73700000.0
2006-09-19 20:43:00,2.35532,2.35543,2.35525,2.35525,89400000.0
2006-09-19 20:44:00,2.35537,2.35547,2.35531,2.35541,176900000.0
2006-09-19 20:45:00,2.35534,2.3554,2.35523,2.35533,48300000.0
2006-09-19 20:46:00,2.35526,2.35545,2.35526,2.35528,23200000.0
2006-09-19 20:47:00,2.35524,2.35534,2.35515,2.35515,148000000.0
2006-09-19 20:48:00,2.35512,2.35532,2.35511,2.35511,184600000.0
2006-09-19 20:49:00,2.35511,2.35518,2.355,2.35514,128800000.0
2006-09-19 20:50:00,2.3552,2.35532,2.3551,2.35513,156100000.0
2006-09-19 20:51:00,2.35515,2.35528,2.35511,2.3552,125000000.0
2006-09-19 20:52:00,2.35515,2.35523,2.35486,2.35486,116200000.0
2006-09-19 20:53:00,2.35482,2.3551,2.35477,2.35478,199100000.0
2006-09-19 20:54:00,2.35469,2.35501,2.35469,2.35501,161000001.0
2006-09-19 20:55:00,2.35476,2.35484,2.35472,2.35472,42900000.0
2006-09-19 20:56:00,2.35486,2.35503,2.35472,2.35473,237299998.0
2006-09-19 20:57:00,2.35476,2.3551,2.35476,2.35481,336100000.0
2006-09-19 20:58:00,2.35487,2.3551,2.35467,2.35475,180100000.0
2006-09-19 20:59:00,2.35463,2.35478,2.35445,2.3546,246400000.0
2006-09-19 21:00:00,2.35467,2.35473,2.35448,2.35448,217900000.0
2006-09-19 21:01:00,2.35449,2.35473,2.35448,2.35456,311900000.0
2006-09-19 21:02:00,2.3546,2.35468,2.35445,2.35453,131999999.0
2006-09-19 21:03:00,2.35456,2.35456,2.3544,2.35453,115400000.0
2006-09-19 21:04:00,2.35454,2.35458,2.35443,2.35445,53200000.0
2006-09-19 21:05:00,2.35454,2.35483,2.35454,2.35473,64100001.0
2006-09-19 21:06:00,2.35475,2.35483,2.35468,2.35468,76100000.0
2006-09-19 21:07:00,2.35477,2.35485,2.35466,2.35473,43299999.0
2006-09-19 21:08:00,2.35471,2.35488,2.35465,2.35487,40700000.0
2006-09-19 21:09:00,2.35496,2.35499,2.35491,2.35498,29100000.0
2006-09-19 21:10:00,2.35498,2.35498,2.3547,2.3547,81300000.0
2006-09-19 21:11:00,2.35465,2.35475,2.35465,2.35465,117300000.0
2006-09-19 21:12:00,2.35465,2.3547,2.35465,2.3547,43800000.0
2006-09-19 21:13:00,2.35467,2.35484,2.35455,2.35455,133900000.0
2006-09-19 21:14:00,2.35475,2.35493,2.3546,2.35493,160500000.0
2006-09-19 21:15:00,2.35476,2.3549,2.35458,2.35463,167600000.0
2006-09-19 21:16:00,2.3547,2.35487,2.35461,2.35476,72800000.0
2006-09-19 21:17:00,2.35481,2.35481,2.35447,2.35447,148400000.0
2006-09-19 21:18:00,2.35447,2.35466,2.35443,2.35461,104900000.0
2006-09-19 21:19:00,2.35463,2.35467,2.35443,2.35457,93400000.0
2006-09-19 21:20:00,2.3546,2.35464,2.35438,2.35438,248200000.0
2006-09-19 21:21:00,2.3544,2.35474,2.3544,2.35459,206600000.0
2006-09-19 21:22:00,2.3548,2.35501,2.35475,2.3549,147500000.0
2006-09-19 21:23:00,2.35501,2.35501,2.35476,2.35486,140500000.0
2006-09-19 21:24:00,2.35478,2.35485,2.35424,2.35424,105000000.0
2006-09-19 21:25:00,2.3544,2.35447,2.35436,2.35445,54600000.0
2006-09-19 21:26:00,2.35452,2.35454,2.35424,2.35425,58000000.0
2006-09-19 21:27:00,2.35435,2.3545,2.35427,2.3545,75100000.0
2006-09-19 21:28:00,2.3546,2.35473,2.35454,2.35462,113999999.0
2006-09-19 21:29:00,2.35465,2.35475,2.3546,2.35462,65499999.0
2006-09-19 21:30:00,2.35469,2.3547,2.35456,2.35467,23300000.0
2006-09-19 21:31:00,2.35465,2.35478,2.35463,2.35463,20400000.0
2006-09-19 21:32:00,2.35488,2.35495,2.35473,2.35483,173000000.0
2006-09-19 21:33:00,2.35468,2.35483,2.35461,2.35462,90300000.0
2006-09-19 21:34:00,2.35473,2.35483,2.35463,2.35463,97800000.0
2006-09-19 21:35:00,2.35472,2.35481,2.35433,2.35468,48200000.0
2006-09-19 21:36:00,2.35466,2.35473,2.35454,2.35454,14800000.0
2006-09-19 21:37:00,2.35444,2.35458,2.35437,2.35437,78000000.0
2006-09-19 21:38:00,2.3543,2.35443,2.35427,2.35441,57600000.0
2006-09-19 21:39:00,2.35437,2.35437,2.35428,2.35428,8800000.0
2006-09-19 21:40:00,2.35437,2.35444,2.3543,2.35441,28500000.0
2006-09-19 21:41:00,2.35438,2.35455,2.35437,2.35448,32700000.0
2006-09-19 21:42:00,2.35435,2.35442,2.35422,2.3544,77200000.0
2006-09-19 21:43:00,2.35435,2.35443,2.35423,2.35427,77500000.0
2006-09-19 21:44:00,2.3544,2.35452,2.35426,2.35434,93100000.0
2006-09-19 21:45:00,2.35438,2.35452,2.35421,2.35427,77800000.0
2006-09-19 21:46:00,2.35438,2.35453,2.35432,2.3545,86600000.0
2006-09-19 21:47:00,2.35447,2.35461,2.35417,2.35417,112500000.0
2006-09-19 21:48:00,2.3542,2.35437,2.3542,2.35428,49700000.0
2006-09-19 21:49:00,2.35431,2.35447,2.35425,2.35425,100000000.0
2006-09-19 21:50:00,2.35437,2.35437,2.35418,2.35419,41400000.0
2006-09-19 21:51:00,2.3543,2.35436,2.35423,2.35427,46800000.0
2006-09-19 21:52:00,2.35414,2.35433,2.35403,2.35403,124799999.0
2006-09-19 21:53:00,2.35408,2.35441,2.35408,2.35419,65500000.0
2006-09-19 21:54:00,2.35434,2.35441,2.35423,2.35427,30300000.0
2006-09-19 21:55:00,2.35438,2.35456,2.3543,2.3543,63700000.0
2006-09-19 21:56:00,2.35427,2.35431,2.35419,2.35431,76700000.0
2006-09-19 21:57:00,2.3543,2.35447,2.35426,2.35447,15800000.0
2006-09-19 21:58:00,2.35462,2.35476,2.35452,2.35457,52300000.0
2006-09-19 21:59:00,2.35465,2.35465,2.35438,2.35455,170800000.0
2006-09-19 22:00:00,2.35449,2.35462,2.35443,2.35448,63700000.0
2006-09-19 22:01:00,2.35444,2.35453,2.3544,2.3544,39300000.0
2006-09-19 22:02:00,2.35425,2.35451,2.35425,2.35425,127300000.0
2006-09-19 22:03:00,2.35448,2.35474,2.35448,2.35449,35900000.0
2006-09-19 22:04:00,2.35441,2.35452,2.35439,2.35442,102100000.0
2006-09-19 22:05:00,2.35413,2.35437,2.35407,2.35432,82500000.0
2006-09-19 22:06:00,2.35445,2.35457,2.35438,2.35457,45500000.0
2006-09-19 22:07:00,2.35475,2.35492,2.35475,2.35488,29300000.0
2006-09-19 22:08:00,2.35491,2.355,2.35491,2.35493,24400000.0
2006-09-19 22:09:00,2.35493,2.35505,2.35487,2.35505,51600000.0
2006-09-19 22:10:00,2.35515,2.3553,2.35502,2.3553,30500000.0
2006-09-19 22:11:00,2.35528,2.35532,2.35509,2.35532,35700000.0
2006-09-19 22:12:00,2.35541,2.35542,2.35529,2.35533,65800000.0
2006-09-19 22:13:00,2.35527,2.35527,2.3551,2.35516,45700000.0
2006-09-19 22:14:00,2.35518,2.35523,2.35516,2.35523,11600000.0
2006-09-19 22:15:00,2.35511,2.35533,2.35506,2.35506,98800000.0
2006-09-19 22:16:00,2.35497,2.3551,2.35462,2.35464,121200000.0
2006-09-19 22:17:00,2.35481,2.35481,2.35456,2.35472,43100000.0
2006-09-19 22:18:00,2.3548,2.35498,2.3548,2.35498,20300000.0
2006-09-19 22:19:00,2.35496,2.35497,2.35473,2.35473,32900000.0
2006-09-19 22:20:00,2.35472,2.35482,2.35466,2.35466,34400000.0
2006-09-19 22:21:00,2.35465,2.35468,2.35455,2.35463,28000000.0
2006-09-19 22:22:00,2.35499,2.35499,2.35469,2.35477,82500000.0
2006-09-19 22:23:00,2.35472,2.3548,2.3547,2.35475,59200000.0
2006-09-19 22:24:00,2.35482,2.35501,2.35482,2.35495,33900000.0
2006-09-19 22:25:00,2.35514,2.35515,2.35488,2.35488,55000000.0
2006-09-19 22:26:00,2.35493,2.35504,2.35488,2.35496,19600000.0
2006-09-19 22:27:00,2.35491,2.35514,2.35491,2.35504,19200000.0
2006-09-19 22:28:00,2.35493,2.35493,2.35477,2.35483,37300000.0
2006-09-19 22:29:00,2.35478,2.3549,2.35467,2.3549,180800000.0
2006-09-19 22:30:00,2.35492,2.35516,2.3549,2.35502,119900000.0
2006-09-19 22:31:00,2.35503,2.35507,2.3549,2.35502,26100000.0
2006-09-19 22:32:00,2.35507,2.35507,2.35493,2.35499,48599999.0
2006-09-19 22:33:00,2.3543,2.3547,2.35429,2.3544,48300000.0
2006-09-19 22:34:00,2.355,2.35511,2.35499,2.35508,94000000.0
2006-09-19 22:35:00,2.35508,2.35508,2.35483,2.35491,51000000.0
2006-09-19 22:36:00,2.35496,2.3551,2.35487,2.3551,23200000.0
2006-09-19 22:37:00,2.35518,2.35536,2.35518,2.35531,31400000.0
2006-09-19 22:38:00,2.35534,2.35534,2.35511,2.3552,42500000.0
2006-09-19 22:39:00,2.35523,2.35535,2.35506,2.35527,31100000.0
2006-09-19 22:40:00,2.35521,2.35573,2.3552,2.35568,29600000.0
2006-09-19 22:41:00,2.35554,2.35561,2.35515,2.35515,46100000.0
2006-09-19 22:42:00,2.35509,2.35529,2.35509,2.35527,68100001.0
2006-09-19 22:43:00,2.35527,2.35538,2.35509,2.35509,149800000.0
2006-09-19 22:44:00,2.3551,2.35549,2.3551,2.35548,65400000.0
2006-09-19 22:45:00,2.35551,2.35554,2.35538,2.35538,48700000.0
2006-09-19 22:46:00,2.35546,2.35561,2.35545,2.35558,100800000.0
2006-09-19 22:47:00,2.3557,2.3557,2.35565,2.35565,31100000.0
2006-09-19 22:48:00,2.35557,2.35562,2.35546,2.35547,69300000.0
2006-09-19 22:49:00,2.35549,2.35562,2.35528,2.35556,84400000.0
2006-09-19 22:50:00,2.35553,2.35567,2.35539,2.35553,34800000.0
2006-09-19 22:51:00,2.35553,2.35565,2.35537,2.3554,70600000.0
2006-09-19 22:52:00,2.35547,2.35561,2.35529,2.35529,48900000.0
2006-09-19 22:53:00,2.35531,2.35567,2.35531,2.35565,18400000.0
2006-09-19 22:54:00,2.35562,2.35576,2.35552,2.35553,24300000.0
2006-09-19 22:55:00,2.3553,2.3553,2.35497,2.3552,39200000.0
2006-09-19 22:56:00,2.35511,2.35511,2.35484,2.35484,28500000.0
2006-09-19 22:57:00,2.35498,2.35524,2.35495,2.35524,31500000.0
2006-09-19 22:58:00,2.355,2.35549,2.355,2.35536,32000000.0
2006-09-19 22:59:00,2.35535,2.35542,2.35522,2.35525,37800000.0
2006-09-19 23:00:00,2.35547,2.35553,2.35528,2.35544,26300000.0
2006-09-19 23:01:00,2.35543,2.35549,2.35494,2.35494,27300000.0
2006-09-19 23:02:00,2.35503,2.35529,2.35503,2.35529,41100000.0
2006-09-19 23:03:00,2.35521,2.35533,2.35517,2.35533,30500000.0
2006-09-19 23:04:00,2.3552,2.3552,2.3552,2.3552,2400000.0
2006-09-19 23:05:00,2.35499,2.35499,2.35431,2.35451,18000000.0
2006-09-19 23:06:00,2.35471,2.35484,2.3545,2.35471,42000000.0
2006-09-19 23:07:00,2.35466,2.35468,2.35461,2.35464,44100000.0
2006-09-19 23:08:00,2.35463,2.35463,2.35407,2.35426,17200000.0
2006-09-19 23:09:00,2.35453,2.35475,2.35453,2.35468,30600000.0
2006-09-19 23:10:00,2.35458,2.35491,2.35458,2.35491,45500000.0
2006-09-19 23:11:00,2.35487,2.35487,2.35455,2.35465,29100000.0
2006-09-19 23:12:00,2.35461,2.35464,2.35431,2.35458,45600000.0
2006-09-19 23:13:00,2.35464,2.35468,2.35447,2.35468,34300000.0
2006-09-19 23:14:00,2.35465,2.35482,2.35463,2.35473,45100000.0
2006-09-19 23:15:00,2.35499,2.35512,2.35499,2.35499,24200000.0
2006-09-19 23:16:00,2.35497,2.35497,2.35488,2.35488,11800000.0
2006-09-19 23:17:00,2.35489,2.35506,2.35489,2.3549,29200000.0
2006-09-19 23:18:00,2.35505,2.35505,2.35441,2.35451,21400000.0
2006-09-19 23:19:00,2.35449,2.35449,2.35417,2.35417,10700000.0
2006-09-19 23:20:00,2.35402,2.35402,2.35368,2.35402,19700000.0
2006-09-19 23:21:00,2.35434,2.35488,2.35434,2.35463,27500000.0
2006-09-19 23:22:00,2.35477,2.35489,2.35474,2.35474,28600000.0
2006-09-19 23:23:00,2.35461,2.35463,2.35441,2.35441,23000000.0
2006-09-19 23:24:00,2.35427,2.35439,2.35423,2.35439,21800000.0
2006-09-19 23:25:00,2.35452,2.35477,2.35449,2.35477,45300000.0
2006-09-19 23:26:00,2.35468,2.35474,2.35465,2.35474,28200000.0
2006-09-19 23:27:00,2.35464,2.35473,2.35461,2.35461,13500000.0
2006-09-19 23:28:00,2.35492,2.35523,2.35404,2.35404,22800000.0
2006-09-19 23:29:00,2.35421,2.35465,2.35421,2.35465,19100000.0
2006-09-19 23:30:00,2.35451,2.35515,2.35451,2.35515,30700000.0
2006-09-19 23:31:00,2.35532,2.35532,2.35507,2.35507,27800000.0
2006-09-19 23:32:00,2.35506,2.35506,2.35497,2.35497,4300000.0
2006-09-19 23:33:00,2.35502,2.35519,2.35467,2.35472,56800000.0
2006-09-19 23:34:00,2.35479,2.35506,2.35479,2.35498,50600000.0
2006-09-19 23:35:00,2.35499,2.35511,2.35493,2.35504,38400000.0
2006-09-19 23:36:00,2.35497,2.35497,2.35481,2.35481,27600000.0
2006-09-19 23:37:00,2.35504,2.35515,2.35494,2.35515,32000000.0
2006-09-19 23:38:00,2.35509,2.35509,2.35482,2.35506,12800000.0
2006-09-19 23:39:00,2.35512,2.35537,2.35512,2.35514,42500000.0
2006-09-19 23:40:00,2.3551,2.3552,2.35497,2.35506,42000000.0
2006-09-19 23:41:00,2.35495,2.355,2.35492,2.35492,40700000.0
2006-09-19 23:42:00,2.35496,2.35496,2.35473,2.35487,24100000.0
2006-09-19 23:43:00,2.35494,2.3551,2.35476,2.35476,34000000.0
2006-09-19 23:44:00,2.35504,2.35542,2.35504,2.3553,32900000.0
2006-09-19 23:45:00,2.35535,2.35544,2.35526,2.35532,39800000.0
2006-09-19 23:46:00,2.35533,2.35549,2.35515,2.35549,54700000.0
2006-09-19 23:47:00,2.35535,2.35555,2.35515,2.35532,73700000.0
2006-09-19 23:48:00,2.35555,2.35571,2.35554,2.35561,21600000.0
2006-09-19 23:49:00,2.3556,2.35561,2.35534,2.35534,14400000.0
2006-09-19 23:50:00,2.35542,2.35542,2.355,2.355,34900000.0
2006-09-19 23:51:00,2.35495,2.35495,2.35445,2.35465,25500000.0
2006-09-19 23:52:00,2.35461,2.35528,2.35455,2.35528,46000000.0
2006-09-19 23:53:00,2.35504,2.35511,2.35496,2.35502,39100000.0
2006-09-19 23:54:00,2.3552,2.3553,2.35518,2.35525,23900000.0
2006-09-19 23:55:00,2.35513,2.35523,2.35497,2.35497,32300000.0
2006-09-19 23:56:00,2.35509,2.35529,2.35485,2.35485,41800000.0
2006-09-19 23:57:00,2.35473,2.35473,2.3545,2.3545,19500000.0
2006-09-19 23:58:00,2.35459,2.35479,2.35433,2.35479,24400000.0
2006-09-19 23:59:00,2.35476,2.35553,2.35472,2.35553,35300000.0
2006-09-20 00:00:00,2.35535,2.35541,2.35532,2.35537,54900000.0
2006-09-20 00:01:00,2.35537,2.35537,2.35521,2.35524,26700000.0
2006-09-20 00:02:00,2.35516,2.35516,2.35492,2.35492,17300000.0
2006-09-20 00:03:00,2.35491,2.35491,2.35462,2.35462,8400000.0
2006-09-20 00:04:00,2.35465,2.35465,2.35455,2.35462,8800000.0
2006-09-20 00:05:00,2.3546,2.35485,2.3546,2.35485,23600000.0
2006-09-20 00:06:00,2.35487,2.35487,2.35452,2.35452,24000000.0
2006-09-20 00:07:00,2.35464,2.35469,2.3545,2.35454,19600000.0
2006-09-20 00:08:00,2.35452,2.35498,2.35452,2.35498,30300000.0
2006-09-20 00:09:00,2.35528,2.35528,2.35503,2.35503,26600000.0
2006-09-20 00:10:00,2.35491,2.35502,2.35484,2.35484,21400000.0
2006-09-20 00:11:00,2.35457,2.35457,2.35415,2.35447,44000000.0
2006-09-20 00:12:00,2.35498,2.35518,2.35491,2.35505,43500000.0
2006-09-20 00:13:00,2.35501,2.35531,2.35495,2.35531,21500000.0
2006-09-20 00:14:00,2.3554,2.3554,2.35514,2.35514,21300000.0
2006-09-20 00:15:00,2.35498,2.3551,2.35498,2.3551,11100000.0
2006-09-20 00:16:00,2.35514,2.35514,2.35495,2.35501,33700000.0
2006-09-20 00:17:00,2.35493,2.35515,2.35487,2.35493,54100000.0
2006-09-20 00:18:00,2.35503,2.35512,2.35494,2.35512,21900000.0
2006-09-20 00:19:00,2.35502,2.3551,2.35427,2.35427,36100000.0
2006-09-20 00:20:00,2.35521,2.35534,2.35517,2.35517,35000000.0
2006-09-20 00:21:00,2.35516,2.35526,2.35516,2.35521,52700000.0
2006-09-20 00:22:00,2.35516,2.35532,2.35514,2.35521,44000000.0
2006-09-20 00:23:00,2.35512,2.35519,2.355,2.355,54000000.0
2006-09-20 00:24:00,2.3551,2.3551,2.35478,2.35495,21000000.0
2006-09-20 00:25:00,2.35495,2.35495,2.35479,2.35485,29300000.0
2006-09-20 00:26:00,2.35479,2.35485,2.35468,2.3548,41100000.0
2006-09-20 00:27:00,2.35474,2.35483,2.35463,2.35467,44600000.0
2006-09-20 00:28:00,2.3547,2.3547,2.35463,2.35463,13400000.0
2006-09-20 00:29:00,2.35478,2.35484,2.35467,2.35469,27900000.0
2006-09-20 00:30:00,2.35465,2.35476,2.35463,2.35468,20100000.0
2006-09-20 00:31:00,2.35465,2.3549,2.35465,2.3549,37500000.0
2006-09-20 00:32:00,2.3549,2.355,2.35485,2.35493,53399999.0
2006-09-20 00:33:00,2.35446,2.35475,2.35446,2.35459,14100000.0
2006-09-20 00:34:00,2.35485,2.35505,2.35485,2.35485,34700000.0
2006-09-20 00:35:00,2.35494,2.35515,2.35493,2.35511,38200000.0
2006-09-20 00:36:00,2.35509,2.35509,2.35508,2.35508,4800000.0
2006-09-20 00:37:00,2.35503,2.35503,2.35475,2.35475,26800000.0
2006-09-20 00:38:00,2.35483,2.35485,2.35453,2.35485,46000000.0
2006-09-20 00:39:00,2.35489,2.35496,2.35477,2.35487,42100000.0
2006-09-20 00:40:00,2.35489,2.35489,2.35469,2.35483,22400000.0
2006-09-20 00:41:00,2.35502,2.35513,2.35486,2.35496,28800000.0
2006-09-20 00:42:00,2.35494,2.35502,2.3546,2.35488,31600000.0
2006-09-20 00:43:00,2.35516,2.35516,2.35469,2.35479,18500000.0
2006-09-20 00:44:00,2.35479,2.35491,2.35464,2.35476,29100000.0
2006-09-20 00:45:00,2.35469,2.35485,2.35457,2.35482,33900000.0
2006-09-20 00:46:00,2.35463,2.35495,2.35463,2.35472,23400000.0
2006-09-20 00:47:00,2.35476,2.3549,2.35469,2.35469,29300000.0
2006-09-20 00:48:00,2.35464,2.35464,2.35439,2.35439,23400000.0
2006-09-20 00:49:00,2.35471,2.35471,2.35449,2.3545,29000000.0
2006-09-20 00:50:00,2.35462,2.35473,2.35462,2.35473,7200000.0
2006-09-20 00:51:00,2.3548,2.35497,2.3547,2.35497,33500000.0
2006-09-20 00:52:00,2.35485,2.35489,2.35472,2.35482,31200000.0
2006-09-20 00:53:00,2.35479,2.35493,2.35472,2.35475,70100001.0
2006-09-20 00:54:00,2.3548,2.3549,2.3548,2.3549,29200000.0
2006-09-20 00:55:00,2.35472,2.35494,2.3547,2.3547,26700000.0
2006-09-20 00:56:00,2.35464,2.35474,2.35453,2.35465,19400000.0
2006-09-20 00:57:00,2.35449,2.35459,2.35431,2.35455,35000000.0
2006-09-20 00:58:00,2.35469,2.35493,2.35469,2.35474,35200000.0
2006-09-20 00:59:00,2.35487,2.35493,2.35479,2.35488,22100000.0
2006-09-20 01:00:00,2.35475,2.35475,2.3546,2.35475,49500000.0
2006-09-20 01:01:00,2.35454,2.35474,2.35445,2.35458,42400000.0
2006-09-20 01:02:00,2.35428,2.35442,2.35423,2.35423,19100000.0
2006-09-20 01:03:00,2.35444,2.35492,2.35444,2.35469,33800000.0
2006-09-20 01:04:00,2.35467,2.35467,2.35449,2.35457,28000000.0
2006-09-20 01:05:00,2.35479,2.35482,2.35438,2.3546,73200000.0
2006-09-20 01:06:00,2.35447,2.35462,2.35439,2.35462,26300000.0
2006-09-20 01:07:00,2.35443,2.3546,2.3544,2.3546,36200000.0
2006-09-20 01:08:00,2.35452,2.35465,2.35452,2.35465,24000000.0
2006-09-20 01:09:00,2.35472,2.35472,2.35428,2.35447,45200000.0
2006-09-20 01:10:00,2.35484,2.355,2.35451,2.35494,48000000.0
2006-09-20 01:11:00,2.35484,2.355,2.35473,2.35473,35400000.0
2006-09-20 01:12:00,2.35476,2.35502,2.35476,2.3549,44700000.0
2006-09-20 01:13:00,2.35463,2.35467,2.35446,2.35467,15900000.0
2006-09-20 01:14:00,2.3547,2.35473,2.3543,2.35458,27200000.0
2006-09-20 01:15:00,2.35467,2.35474,2.35458,2.35468,21500000.0
2006-09-20 01:16:00,2.35475,2.35475,2.3546,2.3546,18400000.0
2006-09-20 01:17:00,2.35464,2.35471,2.3545,2.3545,25600000.0
2006-09-20 01:18:00,2.35458,2.35481,2.35458,2.35481,13000000.0
2006-09-20 01:19:00,2.35472,2.35484,2.35469,2.35474,22800000.0
2006-09-20 01:20:00,2.35458,2.35476,2.35429,2.35463,46800000.0
2006-09-20 01:21:00,2.35482,2.35533,2.35482,2.3553,9300000.0
2006-09-20 01:22:00,2.35504,2.35504,2.35479,2.35486,21600000.0
2006-09-20 01:23:00,2.35505,2.35513,2.35496,2.35502,32100000.0
2006-09-20 01:24:00,2.35492,2.35492,2.35483,2.35483,6400000.0
2006-09-20 01:25:00,2.35477,2.35493,2.35477,2.35479,34600000.0
2006-09-20 01:26:00,2.35476,2.35481,2.35465,2.35465,43300000.0
2006-09-20 01:27:00,2.35466,2.35505,2.35462,2.35483,47700000.0
2006-09-20 01:28:00,2.35473,2.35495,2.35464,2.35476,46800000.0
2006-09-20 01:29:00,2.35481,2.35511,2.35481,2.35509,22500000.0
2006-09-20 01:30:00,2.35518,2.35523,2.35502,2.35523,40100000.0
2006-09-20 01:31:00,2.35522,2.35522,2.35485,2.35505,64500000.0
2006-09-20 01:32:00,2.35505,2.35515,2.35482,2.35515,29200000.0
2006-09-20 01:33:00,2.35527,2.3553,2.35497,2.3553,45600000.0
2006-09-20 01:34:00,2.35525,2.35525,2.35485,2.35485,52700000.0
2006-09-20 01:35:00,2.35489,2.35532,2.35489,2.35532,16300000.0
2006-09-20 01:36:00,2.35548,2.35563,2.3554,2.35563,7800000.0
2006-09-20 01:37:00,2.35544,2.35569,2.35544,2.35546,24400000.0
2006-09-20 01:38:00,2.35561,2.35561,2.35482,2.35495,41400000.0
2006-09-20 01:39:00,2.3549,2.35505,2.35483,2.35483,36200000.0
2006-09-20 01:40:00,2.35488,2.35493,2.35476,2.35476,11800000.0
2006-09-20 01:41:00,2.35487,2.35502,2.35482,2.35496,56599998.0
2006-09-20 01:42:00,2.35493,2.35508,2.35485,2.35502,28700000.0
2006-09-20 01:43:00,2.35492,2.35494,2.35479,2.35479,29100000.0
2006-09-20 01:44:00,2.3548,2.3548,2.3546,2.3546,9500000.0
2006-09-20 01:45:00,2.35455,2.35455,2.3544,2.35452,14800000.0
2006-09-20 01:46:00,2.35443,2.35474,2.35438,2.3545,33100000.0
2006-09-20 01:47:00,2.3544,2.35442,2.35437,2.35442,16000000.0
2006-09-20 01:48:00,2.3544,2.35443,2.35428,2.35431,25200000.0
2006-09-20 01:49:00,2.35422,2.35434,2.35422,2.35425,34200000.0
2006-09-20 01:50:00,2.35414,2.35431,2.3541,2.35431,26200000.0
2006-09-20 01:51:00,2.35441,2.35441,2.35417,2.35421,47700000.0
2006-09-20 01:52:00,2.35432,2.35442,2.35417,2.3543,47800000.0
2006-09-20 01:53:00,2.35434,2.3544,2.35422,2.35436,36200000.0
2006-09-20 01:54:00,2.35424,2.35431,2.35413,2.35413,38300000.0
2006-09-20 01:55:00,2.35416,2.35432,2.35416,2.35427,27800000.0
2006-09-20 01:56:00,2.35398,2.35398,2.35371,2.3539,53100000.0
2006-09-20 01:57:00,2.35417,2.35417,2.354,2.3541,56000000.0
2006-09-20 01:58:00,2.35412,2.35412,2.35405,2.35405,25400000.0
2006-09-20 01:59:00,2.35397,2.35405,2.35387,2.35396,45900000.0
2006-09-20 02:00:00,2.35408,2.35412,2.35408,2.35412,7200000.0
2006-09-20 02:01:00,2.35407,2.35425,2.35392,2.35392,53700000.0
2006-09-20 02:02:00,2.35379,2.35412,2.3537,2.354,38800000.0
2006-09-20 02:03:00,2.35387,2.354,2.35386,2.35392,20300000.0
2006-09-20 02:04:00,2.35388,2.35393,2.3538,2.35385,35400000.0
2006-09-20 02:05:00,2.35402,2.35414,2.35387,2.35387,60800000.0
2006-09-20 02:06:00,2.35381,2.35395,2.35358,2.35384,21800000.0
2006-09-20 02:07:00,2.35388,2.35406,2.35388,2.35394,63100000.0
2006-09-20 02:08:00,2.35379,2.35382,2.35361,2.35382,31400000.0
2006-09-20 02:09:00,2.35404,2.35404,2.35367,2.35382,30300000.0
2006-09-20 02:10:00,2.3541,2.3541,2.35378,2.35392,44600000.0
2006-09-20 02:11:00,2.35377,2.35406,2.35377,2.35398,36200000.0
2006-09-20 02:12:00,2.35408,2.35408,2.35386,2.35399,39200000.0
2006-09-20 02:13:00,2.35379,2.35381,2.35367,2.35367,28700000.0
2006-09-20 02:14:00,2.35373,2.35395,2.35373,2.35377,17300000.0
2006-09-20 02:15:00,2.35393,2.35393,2.35376,2.35378,35600000.0
2006-09-20 02:16:00,2.35325,2.35395,2.35325,2.35392,18900000.0
2006-09-20 02:17:00,2.35371,2.35376,2.35371,2.35376,14800000.0
2006-09-20 02:18:00,2.35373,2.35385,2.35366,2.35372,39500000.0
2006-09-20 02:19:00,2.35363,2.35384,2.35352,2.35352,25200000.0
2006-09-20 02:20:00,2.3535,2.35353,2.35345,2.35353,29100000.0
2006-09-20 02:21:00,2.35355,2.35372,2.35355,2.3537,23600000.0
2006-09-20 02:22:00,2.35371,2.35378,2.35344,2.35378,32500000.0
2006-09-20 02:23:00,2.35375,2.35375,2.35345,2.35345,42100000.0
2006-09-20 02:24:00,2.3536,2.3536,2.3536,2.3536,4800000.0
2006-09-20 02:25:00,2.35353,2.35353,2.35316,2.35328,23000000.0
2006-09-20 02:26:00,2.35337,2.35347,2.35316,2.35347,60800000.0
2006-09-20 02:27:00,2.35348,2.35348,2.35337,2.35337,17000000.0
2006-09-20 02:28:00,2.35333,2.35341,2.35315,2.3534,25000000.0
2006-09-20 02:29:00,2.35333,2.35347,2.35298,2.35298,33700000.0
2006-09-20 02:30:00,2.35344,2.35366,2.35344,2.35357,41600000.0
2006-09-20 02:31:00,2.35355,2.3537,2.35355,2.3537,46000000.0
2006-09-20 02:32:00,2.35342,2.35357,2.35313,2.35314,28000000.0
2006-09-20 02:33:00,2.35356,2.35358,2.35339,2.35339,18300000.0
2006-09-20 02:34:00,2.35342,2.35357,2.35342,2.35351,26600000.0
2006-09-20 02:35:00,2.35348,2.3537,2.35282,2.35282,31500000.0
2006-09-20 02:36:00,2.35378,2.35378,2.35363,2.35367,31100000.0
2006-09-20 02:37:00,2.35382,2.35382,2.35329,2.35357,52400000.0
2006-09-20 02:38:00,2.35376,2.35394,2.35375,2.35375,35500001.0
2006-09-20 02:39:00,2.35377,2.35384,2.35372,2.35375,38800000.0
2006-09-20 02:40:00,2.35373,2.35387,2.35372,2.35387,18200000.0
2006-09-20 02:41:00,2.35386,2.3539,2.35378,2.35378,35900000.0
2006-09-20 02:42:00,2.35369,2.35381,2.35359,2.35381,24000000.0
2006-09-20 02:43:00,2.35395,2.35395,2.3538,2.3538,8000000.0
2006-09-20 02:44:00,2.35367,2.35367,2.35344,2.35354,17800000.0
2006-09-20 02:45:00,2.35361,2.35393,2.35356,2.35369,31300000.0
2006-09-20 02:46:00,2.35364,2.35385,2.35354,2.35385,30500000.0
2006-09-20 02:47:00,2.3538,2.35394,2.35365,2.35378,27100000.0
2006-09-20 02:48:00,2.35374,2.35394,2.3535,2.35394,61800000.0
2006-09-20 02:49:00,2.35383,2.35387,2.35383,2.35387,4400000.0
2006-09-20 02:50:00,2.35382,2.35386,2.35378,2.35384,38100000.0
2006-09-20 02:51:00,2.35373,2.35391,2.35348,2.35391,31000000.0
2006-09-20 02:52:00,2.35384,2.35399,2.35363,2.35399,26200000.0
2006-09-20 02:53:00,2.35433,2.35463,2.35419,2.35447,35400000.0
2006-09-20 02:54:00,2.35428,2.35428,2.35375,2.35379,19200000.0
2006-09-20 02:55:00,2.35384,2.35399,2.35374,2.35389,22400000.0
2006-09-20 02:56:00,2.35404,2.35421,2.35404,2.35409,22200000.0
2006-09-20 02:57:00,2.35428,2.35436,2.35409,2.35419,43300000.0
2006-09-20 02:58:00,2.3542,2.35423,2.35408,2.35408,24800000.0
2006-09-20 02:59:00,2.35423,2.35423,2.35394,2.35396,35500000.0
2006-09-20 03:00:00,2.35385,2.35416,2.35385,2.35397,21900000.0
2006-09-20 03:01:00,2.35378,2.35414,2.35371,2.35414,34000000.0
2006-09-20 03:02:00,2.3542,2.35426,2.35415,2.35415,40699999.0
2006-09-20 03:03:00,2.35408,2.35422,2.35408,2.35414,24400000.0
2006-09-20 03:04:00,2.35415,2.35425,2.35391,2.35414,26300000.0
2006-09-20 03:05:00,2.3539,2.35417,2.3539,2.35412,22500000.0
2006-09-20 03:06:00,2.35408,2.35428,2.35408,2.35414,25000000.0
2006-09-20 03:07:00,2.35414,2.35414,2.3539,2.35401,31800000.0
2006-09-20 03:08:00,2.35399,2.35399,2.35385,2.35389,34100000.0
2006-09-20 03:09:00,2.35391,2.3542,2.35391,2.35418,37200000.0
2006-09-20 03:10:00,2.35444,2.35463,2.35435,2.35451,37200000.0
2006-09-20 03:11:00,2.35445,2.35445,2.35415,2.35431,45200000.0
2006-09-20 03:12:00,2.35464,2.35464,2.35441,2.35444,38800000.0
2006-09-20 03:13:00,2.35458,2.35458,2.35441,2.35445,32600000.0
2006-09-20 03:14:00,2.35456,2.35464,2.35443,2.35449,22200000.0
2006-09-20 03:15:00,2.35452,2.35455,2.35436,2.35436,25600000.0
2006-09-20 03:16:00,2.35449,2.35464,2.35439,2.35459,37300000.0
2006-09-20 03:17:00,2.35458,2.3547,2.35454,2.3547,17400000.0
2006-09-20 03:18:00,2.3546,2.35467,2.35452,2.35467,23300000.0
2006-09-20 03:19:00,2.3547,2.35472,2.35443,2.35471,25400000.0
2006-09-20 03:20:00,2.355,2.35523,2.35495,2.35523,24900000.0
2006-09-20 03:21:00,2.35525,2.35536,2.35504,2.35504,62300000.0
2006-09-20 03:22:00,2.35505,2.35509,2.35494,2.35494,8800000.0
2006-09-20 03:23:00,2.35499,2.35517,2.35499,2.35517,41300000.0
2006-09-20 03:24:00,2.35521,2.35521,2.35507,2.35515,30500000.0
2006-09-20 03:25:00,2.35524,2.35524,2.35511,2.35524,43000000.0
2006-09-20 03:26:00,2.35524,2.35534,2.35522,2.35531,29600000.0
2006-09-20 03:27:00,2.35535,2.3554,2.35535,2.3554,10100000.0
2006-09-20 03:28:00,2.35548,2.35548,2.35524,2.3553,32100000.0
2006-09-20 03:29:00,2.35538,2.35585,2.35521,2.35585,26800000.0
2006-09-20 03:30:00,2.35579,2.35593,2.35547,2.35561,21800000.0
2006-09-20 03:31:00,2.35567,2.35573,2.35566,2.35567,24400000.0
2006-09-20 03:32:00,2.35574,2.35597,2.35574,2.3558,34600000.0
2006-09-20 03:33:00,2.35586,2.35594,2.35574,2.35575,57300000.0
2006-09-20 03:34:00,2.35577,2.35601,2.35577,2.35597,20200000.0
2006-09-20 03:35:00,2.35602,2.35622,2.35581,2.35593,26500000.0
2006-09-20 03:36:00,2.35604,2.35614,2.35573,2.35573,31600000.0
2006-09-20 03:37:00,2.35587,2.35595,2.35573,2.35595,39600000.0
2006-09-20 03:38:00,2.35583,2.35602,2.35551,2.35569,41199999.0
2006-09-20 03:39:00,2.35559,2.35579,2.35547,2.35568,37100000.0
2006-09-20 03:40:00,2.35578,2.35581,2.35551,2.35577,39300000.0
2006-09-20 03:41:00,2.35543,2.35568,2.35535,2.35535,38100000.0
2006-09-20 03:42:00,2.35525,2.35541,2.35508,2.35519,34899999.0
2006-09-20 03:43:00,2.35532,2.35545,2.35515,2.35527,33800000.0
2006-09-20 03:44:00,2.35518,2.35527,2.35512,2.35517,42100000.0
2006-09-20 03:45:00,2.35508,2.35517,2.35508,2.35517,24900000.0
2006-09-20 03:46:00,2.35528,2.35528,2.35528,2.35528,2400000.0
2006-09-20 03:47:00,2.35515,2.35535,2.355,2.35517,32700000.0
2006-09-20 03:48:00,2.3551,2.3551,2.355,2.355,12200000.0
2006-09-20 03:49:00,2.3548,2.35497,2.35479,2.35497,15800000.0
2006-09-20 03:50:00,2.35506,2.35506,2.35495,2.35498,18200000.0
2006-09-20 03:51:00,2.3552,2.35523,2.35504,2.35504,54199999.0
2006-09-20 03:52:00,2.35517,2.35522,2.3549,2.35522,44600000.0
2006-09-20 03:53:00,2.35509,2.35517,2.35509,2.35515,28900000.0
2006-09-20 03:54:00,2.35514,2.35526,2.35505,2.35505,27000000.0
2006-09-20 03:55:00,2.35514,2.35514,2.35511,2.35511,4000000.0
2006-09-20 03:56:00,2.35532,2.35544,2.35532,2.35542,47500000.0
2006-09-20 03:57:00,2.35534,2.35541,2.35526,2.3553,26400000.0
2006-09-20 03:58:00,2.35534,2.35549,2.35534,2.35549,45600000.0
2006-09-20 03:59:00,2.35532,2.35542,2.35525,2.35539,25600000.0
2006-09-20 04:00:00,2.35537,2.35545,2.35537,2.35537,21600000.0
2006-09-20 04:01:00,2.35526,2.35535,2.35503,2.35528,11700000.0
2006-09-20 04:02:00,2.3554,2.3554,2.3553,2.35532,14800000.0
2006-09-20 04:03:00,2.35533,2.35534,2.3551,2.3551,24100000.0
2006-09-20 04:04:00,2.35509,2.35523,2.355,2.35513,55200000.0
2006-09-20 04:05:00,2.3553,2.35556,2.3553,2.35538,24100000.0
2006-09-20 04:06:00,2.35536,2.35542,2.35536,2.35542,7800000.0
2006-09-20 04:07:00,2.35532,2.35532,2.3552,2.35532,25600000.0
2006-09-20 04:08:00,2.35525,2.35543,2.35524,2.35524,19900000.0
2006-09-20 04:09:00,2.35525,2.35531,2.35477,2.3552,39800000.0
2006-09-20 04:10:00,2.35497,2.35528,2.35497,2.35499,33500000.0
2006-09-20 04:11:00,2.35505,2.35515,2.35501,2.35511,10300000.0
2006-09-20 04:12:00,2.35495,2.35533,2.35495,2.35533,34300000.0
2006-09-20 04:13:00,2.35509,2.35535,2.35506,2.35512,48000000.0
2006-09-20 04:14:00,2.35509,2.35511,2.35487,2.35511,28400000.0
2006-09-20 04:15:00,2.35495,2.35501,2.35486,2.35486,36200000.0
2006-09-20 04:16:00,2.35498,2.35523,2.35498,2.35511,36400000.0
2006-09-20 04:17:00,2.35523,2.35523,2.35495,2.35495,10800000.0
2006-09-20 04:18:00,2.3552,2.3552,2.35515,2.35515,11600000.0
2006-09-20 04:19:00,2.35522,2.35531,2.35499,2.35525,21400000.0
2006-09-20 04:20:00,2.35512,2.35519,2.35512,2.35517,43200000.0
2006-09-20 04:21:00,2.3552,2.35537,2.35509,2.35537,32500000.0
2006-09-20 04:22:00,2.35528,2.35528,2.35523,2.35528,8800000.0
2006-09-20 04:23:00,2.35522,2.3553,2.35522,2.3553,8400000.0
2006-09-20 04:24:00,2.35537,2.35545,2.35527,2.35527,51000000.0
2006-09-20 04:25:00,2.35539,2.35539,2.35494,2.35494,17500000.0
2006-09-20 04:26:00,2.35495,2.35501,2.3549,2.35499,23000000.0
2006-09-20 04:27:00,2.3552,2.3552,2.35492,2.3552,30800000.0
2006-09-20 04:28:00,2.35511,2.35513,2.35486,2.3551,27200000.0
2006-09-20 04:29:00,2.35522,2.35522,2.3549,2.3549,18900000.0
2006-09-20 04:30:00,2.35493,2.35504,2.35488,2.35493,58400000.0
2006-09-20 04:31:00,2.35501,2.35515,2.35484,2.35515,40600001.0
2006-09-20 04:32:00,2.35512,2.35527,2.35512,2.35527,17900000.0
2006-09-20 04:33:00,2.35522,2.35527,2.35508,2.35517,29400000.0
2006-09-20 04:34:00,2.35504,2.35526,2.35479,2.35526,35000000.0
2006-09-20 04:35:00,2.35507,2.35524,2.35506,2.35524,47800000.0
2006-09-20 04:36:00,2.35515,2.35515,2.35478,2.35478,24000000.0
2006-09-20 04:37:00,2.35505,2.35505,2.35503,2.35503,12700000.0
2006-09-20 04:38:00,2.3551,2.35521,2.35507,2.35507,27400000.0
2006-09-20 04:39:00,2.35506,2.35521,2.35497,2.35504,14400000.0
2006-09-20 04:40:00,2.3551,2.35521,2.35489,2.355,29900000.0
2006-09-20 04:41:00,2.35506,2.35506,2.35494,2.35494,4800000.0
2006-09-20 04:42:00,2.35487,2.35505,2.35478,2.3548,20400000.0
2006-09-20 04:43:00,2.35512,2.35512,2.35508,2.35508,9800000.0
2006-09-20 04:44:00,2.3551,2.35518,2.35502,2.35502,7600000.0
2006-09-20 04:45:00,2.35486,2.35509,2.35473,2.35506,29000000.0
2006-09-20 04:46:00,2.35507,2.35513,2.35505,2.35508,41700000.0
2006-09-20 04:47:00,2.35503,2.35515,2.35503,2.35506,29400000.0
2006-09-20 04:48:00,2.35512,2.35517,2.35509,2.35509,19200000.0
2006-09-20 04:49:00,2.35531,2.35531,2.355,2.35511,12000000.0
2006-09-20 04:50:00,2.35515,2.3552,2.3551,2.35519,22300000.0
2006-09-20 04:51:00,2.35509,2.35509,2.3548,2.35497,17500000.0
2006-09-20 04:52:00,2.35488,2.35488,2.35457,2.3547,23500000.0
2006-09-20 04:53:00,2.3549,2.3549,2.35453,2.35457,41100000.0
2006-09-20 04:54:00,2.35478,2.35492,2.35466,2.3548,28800000.0
2006-09-20 04:55:00,2.35497,2.35499,2.3549,2.35494,36900000.0
2006-09-20 04:56:00,2.35448,2.35486,2.35448,2.35473,19700000.0
2006-09-20 04:57:00,2.35495,2.35505,2.35488,2.35498,31700000.0
2006-09-20 04:58:00,2.35495,2.35498,2.35491,2.35498,12400000.0
2006-09-20 04:59:00,2.35495,2.35495,2.35493,2.35493,15800000.0
2006-09-20 05:00:00,2.35482,2.35499,2.35452,2.35499,25900000.0
2006-09-20 05:01:00,2.35475,2.35494,2.35465,2.35494,23500000.0
2006-09-20 05:02:00,2.35498,2.35503,2.35485,2.3549,36000000.0
2006-09-20 05:03:00,2.35485,2.35485,2.35482,2.35482,15800000.0
2006-09-20 05:04:00,2.35478,2.35483,2.35469,2.35483,14400000.0
2006-09-20 05:05:00,2.35493,2.35497,2.35486,2.35497,23100000.0
2006-09-20 05:06:00,2.35513,2.35525,2.35492,2.35506,28700000.0
2006-09-20 05:07:00,2.35508,2.35517,2.35493,2.35499,35500000.0
2006-09-20 05:08:00,2.35524,2.35535,2.35504,2.35504,36500000.0
2006-09-20 05:09:00,2.35495,2.355,2.35495,2.355,8800000.0
2006-09-20 05:10:00,2.35502,2.35502,2.35502,2.35502,1600000.0
2006-09-20 05:11:00,2.35499,2.355,2.35499,2.355,16600000.0
2006-09-20 05:12:00,2.35498,2.35498,2.35489,2.3549,11200000.0
2006-09-20 05:13:00,2.35487,2.35508,2.35483,2.35501,29500000.0
2006-09-20 05:14:00,2.35517,2.35517,2.35498,2.35512,29600000.0
2006-09-20 05:15:00,2.35525,2.3553,2.35508,2.35508,50900000.0
2006-09-20 05:16:00,2.35491,2.35503,2.35478,2.35478,30900000.0
2006-09-20 05:17:00,2.355,2.3552,2.355,2.35505,39400000.0
2006-09-20 05:18:00,2.35507,2.35538,2.35507,2.35514,49500001.0
2006-09-20 05:19:00,2.35512,2.35525,2.35503,2.35525,37200000.0
2006-09-20 05:20:00,2.35503,2.35514,2.35497,2.35511,42200000.0
2006-09-20 05:21:00,2.35505,2.35525,2.35505,2.35525,21800000.0
2006-09-20 05:22:00,2.35516,2.35532,2.35513,2.35516,28000000.0
2006-09-20 05:23:00,2.35515,2.35542,2.35515,2.35532,23100000.0
2006-09-20 05:24:00,2.35528,2.35541,2.35509,2.35523,45600000.0
2006-09-20 05:25:00,2.35525,2.35535,2.3551,2.3551,13900000.0
2006-09-20 05:26:00,2.35521,2.35539,2.35521,2.35533,46100000.0
2006-09-20 05:27:00,2.35524,2.35546,2.35522,2.35546,13600000.0
2006-09-20 05:28:00,2.35541,2.35541,2.35524,2.35532,26000000.0
2006-09-20 05:29:00,2.3553,2.35531,2.35492,2.35521,40400000.0
2006-09-20 05:30:00,2.35543,2.3556,2.35531,2.3556,47200000.0
2006-09-20 05:31:00,2.35536,2.35546,2.35532,2.35532,22800000.0
2006-09-20 05:32:00,2.35524,2.35539,2.35482,2.35505,30900000.0
2006-09-20 05:33:00,2.35533,2.3555,2.35533,2.3555,8400000.0
2006-09-20 05:34:00,2.35546,2.35565,2.35543,2.35543,22400000.0
2006-09-20 05:35:00,2.35543,2.3555,2.35536,2.35544,31900001.0
2006-09-20 05:36:00,2.35513,2.35536,2.35497,2.35527,44800000.0
2006-09-20 05:37:00,2.35538,2.3555,2.3552,2.35542,30000000.0
2006-09-20 05:38:00,2.35537,2.35537,2.35512,2.35517,15200000.0
2006-09-20 05:39:00,2.35508,2.35531,2.35508,2.3553,32100000.0
2006-09-20 05:40:00,2.35539,2.35589,2.35539,2.35548,38099999.0
2006-09-20 05:41:00,2.35563,2.35585,2.35563,2.3558,36200000.0
2006-09-20 05:42:00,2.35582,2.35596,2.35574,2.35589,18200000.0
2006-09-20 05:43:00,2.35584,2.35599,2.3557,2.35599,20600000.0
2006-09-20 05:44:00,2.35596,2.3563,2.35591,2.3563,29200000.0
2006-09-20 05:45:00,2.35617,2.35619,2.356,2.35616,42600000.0
2006-09-20 05:46:00,2.35603,2.35629,2.35603,2.35603,27700000.0
2006-09-20 05:47:00,2.35595,2.35624,2.35581,2.35624,31400000.0
2006-09-20 05:48:00,2.35625,2.35625,2.35581,2.35613,51900000.0
2006-09-20 05:49:00,2.35608,2.35631,2.35589,2.35631,32600000.0
2006-09-20 05:50:00,2.3562,2.35637,2.3562,2.35637,25500000.0
2006-09-20 05:51:00,2.35619,2.35653,2.35619,2.35638,56100000.0
2006-09-20 05:52:00,2.35648,2.35652,2.35648,2.35652,21500000.0
2006-09-20 05:53:00,2.35648,2.35664,2.35648,2.3566,50200000.0
2006-09-20 05:54:00,2.35658,2.35673,2.35657,2.35657,18600000.0
2006-09-20 05:55:00,2.35666,2.35666,2.35649,2.35654,44300000.0
2006-09-20 05:56:00,2.35662,2.35662,2.35628,2.35648,38500000.0
2006-09-20 05:57:00,2.35669,2.35704,2.35669,2.35704,22200000.0
2006-09-20 05:58:00,2.35697,2.35733,2.35697,2.35706,22400000.0
2006-09-20 05:59:00,2.35697,2.35699,2.35675,2.35699,42600000.0
2006-09-20 06:00:00,2.35685,2.35686,2.35669,2.35675,29500000.0
2006-09-20 06:01:00,2.35696,2.3571,2.35681,2.35681,56300000.0
2006-09-20 06:02:00,2.35673,2.35691,2.35673,2.35682,29400000.0
2006-09-20 06:03:00,2.35678,2.35689,2.35678,2.35683,26900000.0
2006-09-20 06:04:00,2.35685,2.35703,2.35671,2.35703,55400000.0
2006-09-20 06:05:00,2.35683,2.35721,2.35683,2.35721,21200000.0
2006-09-20 06:06:00,2.35721,2.35743,2.35704,2.35737,40300000.0
2006-09-20 06:07:00,2.35732,2.35732,2.35697,2.35697,27900000.0
2006-09-20 06:08:00,2.35704,2.35704,2.35669,2.35691,21600000.0
2006-09-20 06:09:00,2.35698,2.3571,2.35684,2.35697,29100000.0
2006-09-20 06:10:00,2.35693,2.3571,2.35689,2.35693,42100000.0
2006-09-20 06:11:00,2.35675,2.35683,2.3565,2.35654,38800000.0
2006-09-20 06:12:00,2.35653,2.35665,2.3565,2.35655,42700000.0
2006-09-20 06:13:00,2.35652,2.35665,2.35652,2.35665,10400000.0
2006-09-20 06:14:00,2.35651,2.35665,2.35638,2.35644,26600000.0
2006-09-20 06:15:00,2.35648,2.35666,2.35638,2.35655,40200000.0
2006-09-20 06:16:00,2.35678,2.35678,2.35661,2.35678,8000000.0
2006-09-20 06:17:00,2.35656,2.3567,2.35634,2.3567,38400000.0
2006-09-20 06:18:00,2.3567,2.35678,2.35665,2.35666,14400000.0
2006-09-20 06:19:00,2.3567,2.35674,2.35652,2.35655,41000000.0
2006-09-20 06:20:00,2.35658,2.35672,2.35658,2.35672,4800000.0
2006-09-20 06:21:00,2.35652,2.35661,2.35622,2.35661,17600000.0
2006-09-20 06:22:00,2.35665,2.35671,2.35656,2.35671,31000000.0
2006-09-20 06:23:00,2.35674,2.35687,2.3567,2.3567,39300000.0
2006-09-20 06:24:00,2.35679,2.35684,2.35657,2.35657,14300000.0
2006-09-20 06:25:00,2.35646,2.35667,2.35646,2.35646,20700000.0
2006-09-20 06:26:00,2.35655,2.3566,2.35645,2.35645,40599999.0
2006-09-20 06:27:00,2.35639,2.35639,2.35612,2.35631,23000000.0
2006-09-20 06:28:00,2.35645,2.35657,2.35638,2.35649,29700000.0
2006-09-20 06:29:00,2.35634,2.35644,2.35616,2.35617,53000000.0
2006-09-20 06:30:00,2.35627,2.35627,2.35612,2.35624,20700000.0
2006-09-20 06:31:00,2.35635,2.35667,2.35635,2.35667,65100000.0
2006-09-20 06:32:00,2.35682,2.35685,2.3566,2.35675,33000000.0
2006-09-20 06:33:00,2.35664,2.35678,2.35657,2.35657,30400000.0
2006-09-20 06:34:00,2.35674,2.35693,2.35648,2.35648,18700000.0
2006-09-20 06:35:00,2.35631,2.35632,2.35603,2.35603,28700000.0
2006-09-20 06:36:00,2.35616,2.35616,2.35583,2.35601,52400000.0
2006-09-20 06:37:00,2.35605,2.35618,2.35605,2.35618,22600000.0
2006-09-20 06:38:00,2.35612,2.35621,2.35594,2.35602,39300000.0
2006-09-20 06:39:00,2.35626,2.35635,2.35618,2.35618,20200000.0
2006-09-20 06:40:00,2.35623,2.35645,2.35597,2.35645,48300000.0
2006-09-20 06:41:00,2.35628,2.35628,2.35598,2.35598,32000000.0
2006-09-20 06:42:00,2.35605,2.35614,2.35599,2.35599,30300000.0
2006-09-20 06:43:00,2.35609,2.35613,2.35593,2.35613,22100000.0
2006-09-20 06:44:00,2.35625,2.35659,2.35625,2.35659,27600000.0
2006-09-20 06:45:00,2.35649,2.35664,2.35649,2.35655,28200000.0
2006-09-20 06:46:00,2.35666,2.35666,2.3564,2.35661,30400000.0
2006-09-20 06:47:00,2.35654,2.3568,2.35654,2.3568,23200000.0
2006-09-20 06:48:00,2.35683,2.35704,2.35683,2.35685,30500000.0
2006-09-20 06:49:00,2.35708,2.35745,2.35698,2.35731,43300000.0
2006-09-20 06:50:00,2.35737,2.35752,2.35721,2.35752,46599999.0
2006-09-20 06:51:00,2.35767,2.35771,2.35713,2.35729,24400000.0
2006-09-20 06:52:00,2.35712,2.35738,2.35692,2.35728,36400000.0
2006-09-20 06:53:00,2.35689,2.35721,2.35689,2.35721,29000000.0
2006-09-20 06:54:00,2.35728,2.35737,2.35725,2.35737,48400000.0
2006-09-20 06:55:00,2.35746,2.35746,2.35708,2.35723,48600000.0
2006-09-20 06:56:00,2.35744,2.35747,2.35731,2.35731,28200000.0
2006-09-20 06:57:00,2.35715,2.35737,2.35685,2.35712,43300000.0
2006-09-20 06:58:00,2.35664,2.35711,2.35664,2.35702,39100000.0
2006-09-20 06:59:00,2.35695,2.357,2.35681,2.35692,24500000.0
2006-09-20 07:00:00,2.35703,2.35727,2.3568,2.3568,43699999.0
2006-09-20 07:01:00,2.35674,2.35691,2.3567,2.35689,48600000.0
2006-09-20 07:02:00,2.3567,2.35688,2.35662,2.35688,31300000.0
2006-09-20 07:03:00,2.35687,2.3571,2.35687,2.3571,2400000.0
2006-09-20 07:04:00,2.35714,2.35728,2.35686,2.35702,46500000.0
2006-09-20 07:05:00,2.35709,2.35709,2.35679,2.35679,19900000.0
2006-09-20 07:06:00,2.35668,2.35672,2.35652,2.35663,33800000.0
2006-09-20 07:07:00,2.35672,2.35686,2.35672,2.35672,35900000.0
2006-09-20 07:08:00,2.3565,2.35652,2.3565,2.35652,4800000.0
2006-09-20 07:09:00,2.35638,2.35665,2.35632,2.35661,45300000.0
2006-09-20 07:10:00,2.35639,2.35669,2.35639,2.35669,28700000.0
2006-09-20 07:11:00,2.35684,2.3571,2.35682,2.3571,18900000.0
2006-09-20 07:12:00,2.35707,2.35716,2.35707,2.35711,19400000.0
2006-09-20 07:13:00,2.35699,2.35699,2.35669,2.35682,41900000.0
2006-09-20 07:14:00,2.3565,2.35673,2.35641,2.35665,30700000.0
2006-09-20 07:15:00,2.35666,2.35673,2.35636,2.35657,32800000.0
2006-09-20 07:16:00,2.35667,2.35707,2.35663,2.35707,25900000.0
2006-09-20 07:17:00,2.35694,2.35708,2.35694,2.35695,30400000.0
2006-09-20 07:18:00,2.35696,2.35702,2.35688,2.35693,31400000.0
2006-09-20 07:19:00,2.35686,2.35695,2.35675,2.35687,36100000.0
2006-09-20 07:20:00,2.35681,2.35705,2.35667,2.35705,29400000.0
2006-09-20 07:21:00,2.35703,2.35703,2.35684,2.35698,16100000.0
2006-09-20 07:22:00,2.35694,2.35698,2.35676,2.35682,40500000.0
2006-09-20 07:23:00,2.35699,2.35702,2.35681,2.35681,17200000.0
2006-09-20 07:24:00,2.35684,2.35689,2.3566,2.35686,59900000.0
2006-09-20 07:25:00,2.35684,2.35697,2.35679,2.35686,16700000.0
2006-09-20 07:26:00,2.35696,2.35709,2.35694,2.35699,34000000.0
2006-09-20 07:27:00,2.35696,2.35714,2.35686,2.35714,35500000.0
2006-09-20 07:28:00,2.35681,2.35681,2.35662,2.3568,23800000.0
2006-09-20 07:29:00,2.35701,2.35727,2.35701,2.35715,31600000.0
2006-09-20 07:30:00,2.35718,2.35726,2.35712,2.35713,38000000.0
2006-09-20 07:31:00,2.35694,2.35694,2.35656,2.35678,29800000.0
2006-09-20 07:32:00,2.35685,2.35693,2.35658,2.35693,51600000.0
2006-09-20 07:33:00,2.35669,2.35672,2.35643,2.35672,10300000.0
2006-09-20 07:34:00,2.35655,2.35695,2.35655,2.35675,25500000.0
2006-09-20 07:35:00,2.35691,2.35693,2.35685,2.35685,36100000.0
2006-09-20 07:36:00,2.35686,2.35692,2.35686,2.35692,20700000.0
2006-09-20 07:37:00,2.35691,2.35709,2.35689,2.35709,21200000.0
2006-09-20 07:38:00,2.35737,2.35744,2.35732,2.35744,21300000.0
2006-09-20 07:39:00,2.3568,2.35733,2.3568,2.35733,28600000.0
2006-09-20 07:40:00,2.35731,2.35741,2.35723,2.35732,30000000.0
2006-09-20 07:41:00,2.35733,2.35733,2.35706,2.35718,36400000.0
2006-09-20 07:42:00,2.35727,2.35745,2.35718,2.35739,29800000.0
2006-09-20 07:43:00,2.3574,2.35743,2.35713,2.35727,57500000.0
2006-09-20 07:44:00,2.35739,2.35739,2.35705,2.35725,55400000.0
2006-09-20 07:45:00,2.35731,2.35771,2.35716,2.35741,47500000.0
2006-09-20 07:46:00,2.35754,2.35754,2.35722,2.35744,33500000.0
2006-09-20 07:47:00,2.35741,2.35741,2.35717,2.3574,20200000.0
2006-09-20 07:48:00,2.35749,2.3577,2.35736,2.35745,53100000.0
2006-09-20 07:49:00,2.35755,2.35755,2.35745,2.35753,28300000.0
2006-09-20 07:50:00,2.35751,2.35751,2.35723,2.35723,20900000.0
2006-09-20 07:51:00,2.35719,2.3573,2.35701,2.35715,27100000.0
2006-09-20 07:52:00,2.35732,2.35744,2.35728,2.35741,32600000.0
2006-09-20 07:53:00,2.35734,2.3575,2.35726,2.35732,29900000.0
2006-09-20 07:54:00,2.35721,2.35751,2.3572,2.35739,44700000.0
2006-09-20 07:55:00,2.35727,2.35746,2.35716,2.3573,25800000.0
2006-09-20 07:56:00,2.35724,2.3574,2.35724,2.35732,17000000.0
2006-09-20 07:57:00,2.35737,2.3574,2.35721,2.3574,33200000.0
2006-09-20 07:58:00,2.35738,2.35749,2.35722,2.3574,25200000.0
2006-09-20 07:59:00,2.35727,2.35736,2.3572,2.35725,22600000.0
2006-09-20 08:00:00,2.35744,2.35744,2.35709,2.35725,31100000.0
2006-09-20 08:01:00,2.35725,2.35752,2.35714,2.3574,61100000.0
2006-09-20 08:02:00,2.35728,2.35728,2.35707,2.35707,18900000.0
2006-09-20 08:03:00,2.35688,2.35736,2.35687,2.35736,43999999.0
2006-09-20 08:04:00,2.35727,2.35733,2.35715,2.3572,48600000.0
2006-09-20 08:05:00,2.35717,2.35747,2.35714,2.35714,14400000.0
2006-09-20 08:06:00,2.35696,2.3573,2.35661,2.3573,58700000.0
2006-09-20 08:07:00,2.35731,2.3575,2.35717,2.35728,49200000.0
2006-09-20 08:08:00,2.35737,2.35762,2.35732,2.35742,37000000.0
2006-09-20 08:09:00,2.35724,2.35724,2.35709,2.35715,35000000.0
2006-09-20 08:10:00,2.35713,2.35736,2.35706,2.35718,32200000.0
2006-09-20 08:11:00,2.3572,2.3572,2.35679,2.35693,32400000.0
2006-09-20 08:12:00,2.35704,2.3572,2.35704,2.35716,19900000.0
2006-09-20 08:13:00,2.35717,2.35725,2.35694,2.35712,31000000.0
2006-09-20 08:14:00,2.35733,2.35733,2.35718,2.35719,31100000.0
2006-09-20 08:15:00,2.35744,2.35744,2.35689,2.35731,47400000.0
2006-09-20 08:16:00,2.35712,2.3575,2.357,2.35739,37600000.0
2006-09-20 08:17:00,2.3576,2.35792,2.3576,2.35792,13600000.0
2006-09-20 08:18:00,2.35827,2.35827,2.35798,2.35823,77000000.0
2006-09-20 08:19:00,2.35813,2.35832,2.35802,2.35819,46400000.0
2006-09-20 08:20:00,2.35827,2.35843,2.3582,2.35825,35800000.0
2006-09-20 08:21:00,2.35818,2.35859,2.35818,2.35859,29900000.0
2006-09-20 08:22:00,2.35875,2.35884,2.35856,2.35863,33200000.0
2006-09-20 08:23:00,2.35878,2.35889,2.35878,2.35889,24700000.0
2006-09-20 08:24:00,2.35886,2.35886,2.35852,2.35853,35200000.0
2006-09-20 08:25:00,2.35856,2.3586,2.35821,2.35821,35900000.0
2006-09-20 08:26:00,2.35812,2.35812,2.35767,2.35771,30200000.0
2006-09-20 08:27:00,2.35759,2.35759,2.35734,2.35738,31100000.0
2006-09-20 08:28:00,2.35724,2.35729,2.35698,2.35698,50900000.0
2006-09-20 08:29:00,2.35696,2.35729,2.35696,2.35729,39900000.0
2006-09-20 08:30:00,2.35725,2.3574,2.35708,2.35716,20100000.0
2006-09-20 08:31:00,2.35733,2.35733,2.35705,2.35721,40000000.0
2006-09-20 08:32:00,2.35718,2.35739,2.35705,2.35711,51300000.0
2006-09-20 08:33:00,2.35731,2.35758,2.35717,2.35758,34300000.0
2006-09-20 08:34:00,2.35777,2.35795,2.35777,2.35778,37900000.0
2006-09-20 08:35:00,2.3578,2.3578,2.35763,2.35763,41600000.0
2006-09-20 08:36:00,2.35777,2.35803,2.35777,2.35783,31400000.0
2006-09-20 08:37:00,2.35794,2.35812,2.35781,2.3581,26100000.0
2006-09-20 08:38:00,2.35813,2.35813,2.35795,2.35798,23800000.0
2006-09-20 08:39:00,2.3582,2.35863,2.3582,2.35863,18300000.0
2006-09-20 08:40:00,2.35864,2.35885,2.35856,2.35878,30800000.0
2006-09-20 08:41:00,2.35855,2.35877,2.35836,2.35877,20800000.0
2006-09-20 08:42:00,2.35902,2.35902,2.35866,2.35896,37500000.0
2006-09-20 08:43:00,2.35848,2.35882,2.35848,2.35874,23200000.0
2006-09-20 08:44:00,2.35877,2.35907,2.35877,2.35883,14600000.0
2006-09-20 08:45:00,2.35873,2.35892,2.35865,2.35892,35400000.0
2006-09-20 08:46:00,2.359,2.35952,2.359,2.35937,22200000.0
2006-09-20 08:47:00,2.35937,2.35944,2.35915,2.35915,41400000.0
2006-09-20 08:48:00,2.35909,2.35921,2.35896,2.35896,42900000.0
2006-09-20 08:49:00,2.35903,2.35903,2.35865,2.35865,23700000.0
2006-09-20 08:50:00,2.35867,2.35927,2.35867,2.35927,39900000.0
2006-09-20 08:51:00,2.359,2.35923,2.35887,2.35904,31300000.0
2006-09-20 08:52:00,2.35932,2.35937,2.359,2.359,40000000.0
2006-09-20 08:53:00,2.3591,2.35923,2.35897,2.35901,24300000.0
2006-09-20 08:54:00,2.3591,2.3596,2.3591,2.35951,21400000.0
2006-09-20 08:55:00,2.35947,2.35958,2.35938,2.35952,28700000.0
2006-09-20 08:56:00,2.35941,2.35957,2.35936,2.35938,35800000.0
2006-09-20 08:57:00,2.35927,2.35952,2.35927,2.35942,66399999.0
2006-09-20 08:58:00,2.35949,2.35955,2.35932,2.35949,33900000.0
2006-09-20 08:59:00,2.35952,2.35957,2.35911,2.35918,21800000.0
2006-09-20 09:00:00,2.3592,2.35932,2.35899,2.35901,27300000.0
2006-09-20 09:01:00,2.35912,2.35912,2.35858,2.35858,16400000.0
2006-09-20 09:02:00,2.35849,2.35874,2.35849,2.35857,72800001.0
2006-09-20 09:03:00,2.35838,2.35862,2.35825,2.35829,36600000.0
2006-09-20 09:04:00,2.35833,2.35849,2.35821,2.35849,36200000.0
2006-09-20 09:05:00,2.35839,2.35847,2.35819,2.3583,65499999.0
2006-09-20 09:06:00,2.35843,2.35859,2.35836,2.35852,25000000.0
2006-09-20 09:07:00,2.3583,2.35835,2.35803,2.35815,43700000.0
2006-09-20 09:08:00,2.35816,2.35828,2.35804,2.35828,36000000.0
2006-09-20 09:09:00,2.35831,2.3585,2.35806,2.35825,21200000.0
2006-09-20 09:10:00,2.35838,2.35861,2.3583,2.35845,40800000.0
2006-09-20 09:11:00,2.35867,2.35876,2.3586,2.3586,42200000.0
2006-09-20 09:12:00,2.35853,2.3588,2.35853,2.35868,21700000.0
2006-09-20 09:13:00,2.35851,2.35851,2.35807,2.35818,26000000.0
2006-09-20 09:14:00,2.35831,2.35831,2.35797,2.35831,41000000.0
2006-09-20 09:15:00,2.35813,2.3583,2.35794,2.35822,30300000.0
2006-09-20 09:16:00,2.35833,2.35847,2.35816,2.35819,24400000.0
2006-09-20 09:17:00,2.35837,2.35856,2.35785,2.3582,43500000.0
2006-09-20 09:18:00,2.35843,2.35883,2.35843,2.35873,26400000.0
2006-09-20 09:19:00,2.3588,2.35904,2.35868,2.35884,29400000.0
2006-09-20 09:20:00,2.35883,2.35883,2.35848,2.35853,30700000.0
2006-09-20 09:21:00,2.35848,2.35848,2.35818,2.35818,33800000.0
2006-09-20 09:22:00,2.3583,2.3583,2.35768,2.35768,34700000.0
2006-09-20 09:23:00,2.35767,2.35809,2.35767,2.35809,32200000.0
2006-09-20 09:24:00,2.35817,2.3584,2.35797,2.3584,44600000.0
2006-09-20 09:25:00,2.35829,2.35855,2.35824,2.35855,24200000.0
2006-09-20 09:26:00,2.3584,2.3584,2.35789,2.35809,28800000.0
2006-09-20 09:27:00,2.35826,2.35826,2.35787,2.35796,45100000.0
2006-09-20 09:28:00,2.35807,2.35807,2.35785,2.35793,24000000.0
2006-09-20 09:29:00,2.35791,2.35804,2.35784,2.35801,24300000.0
2006-09-20 09:30:00,2.35795,2.35823,2.35788,2.35823,12200000.0
2006-09-20 09:31:00,2.35833,2.35851,2.35824,2.35846,21900000.0
2006-09-20 09:32:00,2.35858,2.35858,2.35837,2.35845,82300000.0
2006-09-20 09:33:00,2.35848,2.35848,2.35821,2.35821,15000000.0
2006-09-20 09:34:00,2.35836,2.35836,2.35812,2.35824,18000000.0
2006-09-20 09:35:00,2.35826,2.35826,2.35801,2.35801,36100000.0
2006-09-20 09:36:00,2.35779,2.35786,2.35756,2.35774,37400000.0
2006-09-20 09:37:00,2.3578,2.3578,2.35766,2.35771,25600000.0
2006-09-20 09:38:00,2.35764,2.35785,2.35754,2.35767,46800000.0
2006-09-20 09:39:00,2.35771,2.35778,2.3575,2.35753,70900000.0
2006-09-20 09:40:00,2.35737,2.35755,2.35724,2.35733,33700000.0
2006-09-20 09:41:00,2.35728,2.35778,2.35728,2.35778,16800000.0
2006-09-20 09:42:00,2.35773,2.35801,2.35773,2.3578,30000000.0
2006-09-20 09:43:00,2.35778,2.35778,2.35761,2.35769,21500000.0
2006-09-20 09:44:00,2.35758,2.35777,2.35726,2.35726,53900000.0
2006-09-20 09:45:00,2.35704,2.35724,2.35702,2.35709,41300000.0
2006-09-20 09:46:00,2.35699,2.35737,2.35699,2.35737,39100000.0
2006-09-20 09:47:00,2.35734,2.35737,2.35717,2.35727,61100000.0
2006-09-20 09:48:00,2.35717,2.35753,2.35717,2.35744,43400000.0
2006-09-20 09:49:00,2.35754,2.35754,2.35722,2.35734,24000000.0
2006-09-20 09:50:00,2.35717,2.35717,2.35642,2.35642,19500000.0
2006-09-20 09:51:00,2.35673,2.3569,2.35673,2.35684,32200000.0
2006-09-20 09:52:00,2.35694,2.35727,2.35689,2.35716,61100001.0
2006-09-20 09:53:00,2.35678,2.357,2.35677,2.35696,65700000.0
2006-09-20 09:54:00,2.35692,2.35692,2.3567,2.3567,16700000.0
2006-09-20 09:55:00,2.35682,2.3572,2.35673,2.35705,48800000.0
2006-09-20 09:56:00,2.357,2.357,2.35672,2.3568,27500000.0
2006-09-20 09:57:00,2.35683,2.35712,2.35683,2.357,37300000.0
2006-09-20 09:58:00,2.35708,2.35714,2.35681,2.35714,27900000.0
2006-09-20 09:59:00,2.35726,2.35726,2.35701,2.3571,29400000.0
2006-09-20 10:00:00,2.35713,2.35733,2.35706,2.3572,19000000.0
2006-09-20 10:01:00,2.35743,2.35748,2.35723,2.35746,16400000.0
2006-09-20 10:02:00,2.35765,2.35765,2.35741,2.35752,44300000.0
2006-09-20 10:03:00,2.35752,2.35752,2.35711,2.35729,45600000.0
2006-09-20 10:04:00,2.35737,2.35754,2.3572,2.35752,65100000.0
2006-09-20 10:05:00,2.35761,2.35762,2.35741,2.35753,41400000.0
2006-09-20 10:06:00,2.35762,2.35792,2.35754,2.3579,20200000.0
2006-09-20 10:07:00,2.3582,2.3582,2.35785,2.358,35200000.0
2006-09-20 10:08:00,2.35811,2.35835,2.35811,2.35826,32600000.0
2006-09-20 10:09:00,2.35817,2.35827,2.35804,2.35807,43900000.0
2006-09-20 10:10:00,2.35814,2.35814,2.35753,2.35765,19900000.0
2006-09-20 10:11:00,2.35785,2.3581,2.35783,2.35806,27400000.0
2006-09-20 10:12:00,2.35787,2.35792,2.3576,2.35785,26400000.0
2006-09-20 10:13:00,2.35782,2.35815,2.35763,2.35815,31200000.0
2006-09-20 10:14:00,2.3581,2.3581,2.35779,2.35795,44200000.0
2006-09-20 10:15:00,2.35806,2.3581,2.35782,2.35796,27300000.0
2006-09-20 10:16:00,2.35798,2.35804,2.35765,2.35798,31200000.0
2006-09-20 10:17:00,2.35812,2.35825,2.35773,2.35825,44700000.0
2006-09-20 10:18:00,2.35826,2.35856,2.35826,2.35856,24600000.0
2006-09-20 10:19:00,2.35834,2.35859,2.358,2.358,22200000.0
2006-09-20 10:20:00,2.35785,2.35806,2.35777,2.35806,21900000.0
2006-09-20 10:21:00,2.35798,2.35804,2.3577,2.35804,25000000.0
2006-09-20 10:22:00,2.35797,2.35805,2.35764,2.35785,30600000.0
2006-09-20 10:23:00,2.3578,2.3579,2.35776,2.35781,35500000.0
2006-09-20 10:24:00,2.35766,2.35792,2.35758,2.35792,26200000.0
2006-09-20 10:25:00,2.35794,2.35808,2.35778,2.35797,47600000.0
2006-09-20 10:26:00,2.35802,2.35837,2.35795,2.35837,21700000.0
2006-09-20 10:27:00,2.3582,2.35839,2.35789,2.35812,47699999.0
2006-09-20 10:28:00,2.35802,2.35812,2.35757,2.35757,40400000.0
2006-09-20 10:29:00,2.3576,2.35765,2.35645,2.35679,27700000.0
2006-09-20 10:30:00,2.35669,2.35698,2.35585,2.35585,39500000.0
2006-09-20 10:31:00,2.3553,2.35626,2.35509,2.35626,31400000.0
2006-09-20 10:32:00,2.35592,2.35598,2.35558,2.35558,30800000.0
2006-09-20 10:33:00,2.3554,2.3554,2.35491,2.35495,32400000.0
2006-09-20 10:34:00,2.35496,2.35544,2.35496,2.35544,18200000.0
2006-09-20 10:35:00,2.35546,2.35568,2.35526,2.35568,12800000.0
2006-09-20 10:36:00,2.35589,2.35589,2.35522,2.35522,74200000.0
2006-09-20 10:37:00,2.35533,2.35595,2.3553,2.35545,50500000.0
2006-09-20 10:38:00,2.35569,2.35571,2.35524,2.35527,13800000.0
2006-09-20 10:39:00,2.35506,2.35544,2.35498,2.35536,41600000.0
2006-09-20 10:40:00,2.35547,2.35581,2.35544,2.35572,30900000.0
2006-09-20 10:41:00,2.35557,2.35652,2.35557,2.35652,52200000.0
2006-09-20 10:42:00,2.35644,2.35649,2.3562,2.35641,31400000.0
2006-09-20 10:43:00,2.35605,2.35611,2.35582,2.35607,18400000.0
2006-09-20 10:44:00,2.356,2.35601,2.35566,2.35585,53000001.0
2006-09-20 10:45:00,2.35583,2.3559,2.35567,2.3559,38700000.0
2006-09-20 10:46:00,2.3561,2.35637,2.35602,2.35605,42800000.0
2006-09-20 10:47:00,2.35609,2.35625,2.35601,2.35625,29000000.0
2006-09-20 10:48:00,2.3561,2.35623,2.35597,2.35606,62000000.0
2006-09-20 10:49:00,2.35586,2.35605,2.35567,2.35605,27800000.0
2006-09-20 10:50:00,2.35605,2.35605,2.35586,2.35601,27100000.0
2006-09-20 10:51:00,2.356,2.35664,2.35596,2.3565,30700000.0
2006-09-20 10:52:00,2.35635,2.35635,2.35557,2.35571,28900000.0
2006-09-20 10:53:00,2.35549,2.35574,2.35539,2.35554,26700000.0
2006-09-20 10:54:00,2.35547,2.35556,2.35529,2.35543,25600000.0
2006-09-20 10:55:00,2.35531,2.35571,2.35515,2.35571,59100000.0
2006-09-20 10:56:00,2.35578,2.35617,2.35578,2.35617,26300000.0
2006-09-20 10:57:00,2.35609,2.35611,2.35577,2.35597,33500000.0
2006-09-20 10:58:00,2.3558,2.35606,2.35566,2.35566,41100000.0
2006-09-20 10:59:00,2.35575,2.35586,2.35561,2.3558,37300000.0
2006-09-20 11:00:00,2.35586,2.35587,2.35567,2.35587,36900000.0
2006-09-20 11:01:00,2.35652,2.35836,2.35652,2.35836,53300000.0
2006-09-20 11:02:00,2.35825,2.35825,2.35548,2.35548,37400000.0
2006-09-20 11:03:00,2.35537,2.35643,2.35537,2.3564,17800000.0
2006-09-20 11:04:00,2.35615,2.35615,2.35566,2.35567,41500001.0
2006-09-20 11:05:00,2.35566,2.35619,2.35565,2.35573,62700000.0
2006-09-20 11:06:00,2.35586,2.35586,2.35558,2.35565,25500000.0
2006-09-20 11:07:00,2.35525,2.35559,2.35525,2.35557,32800000.0
2006-09-20 11:08:00,2.3555,2.35555,2.35493,2.35493,30000000.0
2006-09-20 11:09:00,2.35489,2.35559,2.35489,2.35559,19000000.0
2006-09-20 11:10:00,2.35562,2.35599,2.35562,2.35582,22200000.0
2006-09-20 11:11:00,2.35577,2.35605,2.35576,2.35605,55600000.0
2006-09-20 11:12:00,2.35604,2.35604,2.35557,2.35557,22700000.0
2006-09-20 11:13:00,2.35541,2.35561,2.35531,2.35552,34000000.0
2006-09-20 11:14:00,2.35568,2.35568,2.35507,2.35509,52300000.0
2006-09-20 11:15:00,2.35503,2.35525,2.35497,2.35525,42400000.0
2006-09-20 11:16:00,2.35519,2.35519,2.35488,2.35506,86299998.0
2006-09-20 11:17:00,2.35517,2.3554,2.35495,2.35515,53900000.0
2006-09-20 11:18:00,2.35528,2.35562,2.35528,2.35562,39000000.0
2006-09-20 11:19:00,2.35543,2.35544,2.35523,2.35544,15200000.0
2006-09-20 11:20:00,2.3556,2.3556,2.35521,2.35527,43500000.0
2006-09-20 11:21:00,2.35522,2.35567,2.35522,2.35567,30300000.0
2006-09-20 11:22:00,2.35574,2.3558,2.3555,2.35575,33400000.0
2006-09-20 11:23:00,2.35597,2.35633,2.35586,2.35622,48300000.0
2006-09-20 11:24:00,2.35652,2.35673,2.35628,2.35663,24000000.0
2006-09-20 11:25:00,2.35674,2.35755,2.35674,2.35735,22500000.0
2006-09-20 11:26:00,2.35729,2.35729,2.35707,2.35714,54000000.0
2006-09-20 11:27:00,2.35723,2.35776,2.35723,2.3577,39300000.0
2006-09-20 11:28:00,2.35777,2.35785,2.3575,2.35785,49600000.0
2006-09-20 11:29:00,2.35764,2.35764,2.3571,2.35726,62700001.0
2006-09-20 11:30:00,2.35731,2.35762,2.35727,2.35735,36300000.0
2006-09-20 11:31:00,2.35713,2.35738,2.35701,2.35721,42100000.0
2006-09-20 11:32:00,2.3572,2.35737,2.35706,2.35737,21800000.0
2006-09-20 11:33:00,2.35711,2.35724,2.35688,2.35688,52300000.0
2006-09-20 11:34:00,2.35673,2.35715,2.35673,2.35702,67600000.0
2006-09-20 11:35:00,2.35718,2.35726,2.35689,2.35689,19100000.0
2006-09-20 11:36:00,2.3568,2.35715,2.3568,2.35695,41100000.0
2006-09-20 11:37:00,2.35658,2.35688,2.35645,2.35681,36600000.0
2006-09-20 11:38:00,2.3565,2.3567,2.35647,2.35658,50200000.0
2006-09-20 11:39:00,2.35656,2.35678,2.35645,2.35673,39900000.0
2006-09-20 11:40:00,2.35671,2.35694,2.35671,2.35684,35300000.0
2006-09-20 11:41:00,2.35653,2.35694,2.35651,2.35675,18600000.0
2006-09-20 11:42:00,2.35675,2.35699,2.35668,2.35699,51900000.0
2006-09-20 11:43:00,2.35698,2.35713,2.35693,2.35702,46900000.0
2006-09-20 11:44:00,2.35686,2.35687,2.35662,2.35687,15600000.0
2006-09-20 11:45:00,2.35682,2.35682,2.35645,2.35645,21100000.0
2006-09-20 11:46:00,2.35661,2.3572,2.35661,2.35719,28000000.0
2006-09-20 11:47:00,2.35741,2.3575,2.35721,2.3575,43300000.0
2006-09-20 11:48:00,2.35752,2.35775,2.35752,2.35764,23900000.0
2006-09-20 11:49:00,2.35765,2.35776,2.35751,2.3576,38200000.0
2006-09-20 11:50:00,2.35756,2.35778,2.35747,2.35747,44100000.0
2006-09-20 11:51:00,2.35755,2.35755,2.35726,2.35742,51800000.0
2006-09-20 11:52:00,2.35758,2.35769,2.35741,2.35769,21500000.0
2006-09-20 11:53:00,2.35756,2.35756,2.35723,2.35735,35400000.0
2006-09-20 11:54:00,2.35725,2.35729,2.35714,2.35718,60400000.0
2006-09-20 11:55:00,2.35716,2.3572,2.35684,2.35699,40100000.0
2006-09-20 11:56:00,2.35714,2.35745,2.35714,2.35717,47800000.0
2006-09-20 11:57:00,2.35713,2.35729,2.35704,2.35722,37800000.0
2006-09-20 11:58:00,2.35718,2.35718,2.35692,2.35695,30000000.0
2006-09-20 11:59:00,2.35718,2.35731,2.3571,2.35712,26000000.0
2006-09-20 12:00:00,2.35717,2.35746,2.35717,2.35732,52200000.0
2006-09-20 12:01:00,2.35742,2.35762,2.35734,2.35762,38600000.0
2006-09-20 12:02:00,2.35753,2.35753,2.35736,2.35738,27400000.0
2006-09-20 12:03:00,2.35743,2.35759,2.35727,2.35742,23700000.0
2006-09-20 12:04:00,2.35755,2.35776,2.35753,2.35763,50600000.0
2006-09-20 12:05:00,2.35765,2.35785,2.35751,2.35766,29900000.0
2006-09-20 12:06:00,2.35754,2.35801,2.35739,2.35801,29000000.0
2006-09-20 12:07:00,2.3579,2.3579,2.35769,2.35771,52400000.0
2006-09-20 12:08:00,2.35774,2.3578,2.35753,2.35753,25700000.0
2006-09-20 12:09:00,2.35755,2.35763,2.35739,2.35752,20100000.0
2006-09-20 12:10:00,2.35754,2.35765,2.35736,2.35757,25500000.0
2006-09-20 12:11:00,2.35759,2.35764,2.35734,2.35744,45900000.0
2006-09-20 12:12:00,2.35749,2.35771,2.35744,2.35752,23000000.0
2006-09-20 12:13:00,2.35739,2.35763,2.35734,2.35745,29400000.0
2006-09-20 12:14:00,2.35754,2.35778,2.35754,2.35766,35700000.0
2006-09-20 12:15:00,2.35765,2.35777,2.35745,2.3575,31400000.0
2006-09-20 12:16:00,2.35747,2.35763,2.3574,2.35763,74899998.0
2006-09-20 12:17:00,2.35778,2.35782,2.35758,2.35758,34800000.0
2006-09-20 12:18:00,2.35782,2.35799,2.35777,2.3578,64399999.0
2006-09-20 12:19:00,2.35761,2.35778,2.35745,2.35753,17300000.0
2006-09-20 12:20:00,2.35742,2.35756,2.35731,2.35731,26900000.0
2006-09-20 12:21:00,2.35734,2.35775,2.35734,2.35763,28600000.0
2006-09-20 12:22:00,2.35761,2.35761,2.35741,2.35753,61299999.0
2006-09-20 12:23:00,2.35766,2.35766,2.35734,2.35761,37000000.0
2006-09-20 12:24:00,2.35762,2.35762,2.35751,2.35753,24300000.0
2006-09-20 12:25:00,2.35773,2.35776,2.35715,2.35715,52500000.0
2006-09-20 12:26:00,2.35702,2.35721,2.35693,2.35721,15000000.0
2006-09-20 12:27:00,2.35731,2.35731,2.35692,2.35722,49600000.0
2006-09-20 12:28:00,2.35691,2.35741,2.35691,2.35741,28800000.0
2006-09-20 12:29:00,2.35745,2.35769,2.3572,2.35752,29100000.0
2006-09-20 12:30:00,2.35757,2.35784,2.3575,2.35784,34900000.0
2006-09-20 12:31:00,2.35768,2.35776,2.35752,2.35776,21400000.0
2006-09-20 12:32:00,2.3576,2.35849,2.3576,2.35849,25300000.0
2006-09-20 12:33:00,2.35824,2.35824,2.35794,2.35807,20600000.0
2006-09-20 12:34:00,2.35806,2.35806,2.35781,2.35795,30900000.0
2006-09-20 12:35:00,2.35785,2.35845,2.35785,2.35829,23600000.0
2006-09-20 12:36:00,2.35813,2.35813,2.35789,2.35791,29900000.0
2006-09-20 12:37:00,2.35808,2.35808,2.35764,2.35782,44800000.0
2006-09-20 12:38:00,2.35779,2.35805,2.35779,2.35788,44400000.0
2006-09-20 12:39:00,2.35804,2.35814,2.35785,2.35814,18000000.0
2006-09-20 12:40:00,2.35842,2.35879,2.35822,2.35864,40100000.0
2006-09-20 12:41:00,2.35872,2.35885,2.3585,2.35855,64600000.0
2006-09-20 12:42:00,2.35826,2.35827,2.35781,2.35784,40600000.0
2006-09-20 12:43:00,2.35754,2.35781,2.35754,2.35781,45300000.0
2006-09-20 12:44:00,2.35796,2.35806,2.35781,2.35802,33800000.0
2006-09-20 12:45:00,2.358,2.35827,2.35783,2.35827,30400000.0
2006-09-20 12:46:00,2.35824,2.35848,2.35818,2.35837,23800000.0
2006-09-20 12:47:00,2.35826,2.35836,2.35808,2.35808,39900000.0
2006-09-20 12:48:00,2.35817,2.35819,2.35788,2.35798,67100000.0
2006-09-20 12:49:00,2.35814,2.35814,2.35785,2.35807,21800000.0
2006-09-20 12:50:00,2.35821,2.35838,2.35813,2.35813,39800000.0
2006-09-20 12:51:00,2.35781,2.35816,2.35781,2.35792,38200000.0
2006-09-20 12:52:00,2.35793,2.35818,2.3578,2.35794,53900000.0
2006-09-20 12:53:00,2.3577,2.35788,2.35747,2.35788,31000000.0
2006-09-20 12:54:00,2.35793,2.3581,2.3577,2.3581,42300000.0
2006-09-20 12:55:00,2.35793,2.35793,2.35767,2.3579,30800000.0
2006-09-20 12:56:00,2.35769,2.35769,2.35727,2.3576,28500000.0
2006-09-20 12:57:00,2.35763,2.35784,2.35728,2.3575,35100000.0
2006-09-20 12:58:00,2.35746,2.35757,2.35689,2.35708,63100000.0
2006-09-20 12:59:00,2.35713,2.35755,2.35704,2.35755,53800000.0
2006-09-20 13:00:00,2.35746,2.35746,2.35701,2.35732,46700000.0
2006-09-20 13:01:00,2.35745,2.35758,2.35721,2.35758,34000000.0
2006-09-20 13:02:00,2.35766,2.35786,2.35752,2.35774,34600000.0
2006-09-20 13:03:00,2.35769,2.35786,2.35712,2.35712,51200000.0
2006-09-20 13:04:00,2.35703,2.35703,2.35678,2.3569,34800000.0
2006-09-20 13:05:00,2.35697,2.35697,2.35652,2.35652,22200000.0
2006-09-20 13:06:00,2.35675,2.35675,2.35656,2.35668,16900000.0
2006-09-20 13:07:00,2.35687,2.35715,2.35687,2.35712,43200000.0
2006-09-20 13:08:00,2.35719,2.35726,2.35704,2.35704,18300000.0
2006-09-20 13:09:00,2.35693,2.35714,2.35691,2.35714,31400000.0
2006-09-20 13:10:00,2.35695,2.35722,2.35689,2.35695,25500000.0
2006-09-20 13:11:00,2.35727,2.35746,2.35725,2.35746,43000000.0
2006-09-20 13:12:00,2.35761,2.35788,2.35761,2.35769,34500000.0
2006-09-20 13:13:00,2.35773,2.35787,2.35763,2.35781,42900000.0
2006-09-20 13:14:00,2.35772,2.35814,2.35748,2.35814,48400000.0
2006-09-20 13:15:00,2.35796,2.35844,2.35796,2.35828,36400000.0
2006-09-20 13:16:00,2.35804,2.35833,2.35801,2.35833,18700000.0
2006-09-20 13:17:00,2.35835,2.35835,2.35817,2.35817,31400000.0
2006-09-20 13:18:00,2.35815,2.3583,2.35807,2.35822,50300000.0
2006-09-20 13:19:00,2.35827,2.35827,2.35788,2.35788,17400000.0
2006-09-20 13:20:00,2.3579,2.3582,2.3579,2.35799,22400000.0
2006-09-20 13:21:00,2.35837,2.35843,2.35818,2.35838,28700000.0
2006-09-20 13:22:00,2.35833,2.35834,2.35809,2.35834,47700000.0
2006-09-20 13:23:00,2.35826,2.35826,2.35804,2.35804,18200000.0
2006-09-20 13:24:00,2.35814,2.35836,2.35798,2.35798,25200000.0
2006-09-20 13:25:00,2.35797,2.35802,2.35774,2.35779,19200000.0
2006-09-20 13:26:00,2.35769,2.35786,2.35767,2.35776,30300000.0
2006-09-20 13:27:00,2.35749,2.35795,2.35749,2.35795,26400000.0
2006-09-20 13:28:00,2.35801,2.35801,2.35756,2.35782,26400000.0
2006-09-20 13:29:00,2.35805,2.35819,2.35794,2.35819,39000000.0
2006-09-20 13:30:00,2.3583,2.3583,2.35798,2.358,48100000.0
2006-09-20 13:31:00,2.3579,2.35805,2.35789,2.35805,42400000.0
2006-09-20 13:32:00,2.35803,2.35805,2.35781,2.35783,55800000.0
2006-09-20 13:33:00,2.3578,2.35801,2.35764,2.35764,65900000.0
2006-09-20 13:34:00,2.35782,2.35799,2.35782,2.35785,47900000.0
2006-09-20 13:35:00,2.35785,2.35785,2.35751,2.35771,46700000.0
2006-09-20 13:36:00,2.35771,2.3579,2.35752,2.3579,28000000.0
2006-09-20 13:37:00,2.3578,2.35798,2.35764,2.3578,31200000.0
2006-09-20 13:38:00,2.35794,2.35794,2.35767,2.35778,40700000.0
2006-09-20 13:39:00,2.3577,2.35784,2.35755,2.35768,64200000.0
2006-09-20 13:40:00,2.3577,2.35783,2.35752,2.35769,48999999.0
2006-09-20 13:41:00,2.35764,2.35771,2.3575,2.3575,23400000.0
2006-09-20 13:42:00,2.35769,2.3579,2.35769,2.35786,27200000.0
2006-09-20 13:43:00,2.35765,2.35822,2.35765,2.35804,38300000.0
2006-09-20 13:44:00,2.35793,2.35793,2.35752,2.35752,32500000.0
2006-09-20 13:45:00,2.35763,2.3578,2.35763,2.35763,21000000.0
2006-09-20 13:46:00,2.35772,2.35804,2.35772,2.35804,46100000.0
2006-09-20 13:47:00,2.35798,2.35803,2.35782,2.35789,29500000.0
2006-09-20 13:48:00,2.35798,2.35824,2.35793,2.35793,47300000.0
2006-09-20 13:49:00,2.35804,2.35838,2.35803,2.35829,46000000.0
2006-09-20 13:50:00,2.35824,2.35848,2.35816,2.35837,25500000.0
2006-09-20 13:51:00,2.35806,2.35827,2.35797,2.35808,21400000.0
2006-09-20 13:52:00,2.35842,2.35842,2.35806,2.35822,29700000.0
2006-09-20 13:53:00,2.35825,2.35825,2.35805,2.35807,29200000.0
2006-09-20 13:54:00,2.35787,2.35839,2.35787,2.35839,25400000.0
2006-09-20 13:55:00,2.35832,2.35843,2.35804,2.35815,23300000.0
2006-09-20 13:56:00,2.35813,2.35819,2.35803,2.35803,37300000.0
2006-09-20 13:57:00,2.35802,2.35826,2.35767,2.35826,27300000.0
2006-09-20 13:58:00,2.35815,2.35838,2.35804,2.35838,54600000.0
2006-09-20 13:59:00,2.35829,2.35831,2.358,2.358,32000001.0
2006-09-20 14:00:00,2.35793,2.35848,2.35789,2.35838,50700000.0
2006-09-20 14:01:00,2.3583,2.35854,2.35817,2.35854,50599999.0
2006-09-20 14:02:00,2.35828,2.35855,2.35815,2.3584,26400000.0
2006-09-20 14:03:00,2.35845,2.35845,2.35819,2.35819,13700000.0
2006-09-20 14:04:00,2.3581,2.35825,2.35805,2.35821,49400000.0
2006-09-20 14:05:00,2.35812,2.35818,2.35792,2.35818,84400001.0
2006-09-20 14:06:00,2.35807,2.35818,2.35797,2.35797,26000000.0
2006-09-20 14:07:00,2.35794,2.35818,2.35794,2.35795,32600000.0
2006-09-20 14:08:00,2.35803,2.35817,2.35793,2.35802,41700000.0
2006-09-20 14:09:00,2.3581,2.3581,2.35794,2.358,18900000.0
2006-09-20 14:10:00,2.358,2.35813,2.35791,2.35813,55400000.0
2006-09-20 14:11:00,2.35802,2.35812,2.35778,2.35778,46200000.0
2006-09-20 14:12:00,2.35823,2.35823,2.3581,2.3581,22000000.0
2006-09-20 14:13:00,2.35808,2.35811,2.35786,2.35792,59100000.0
2006-09-20 14:14:00,2.35796,2.35806,2.35793,2.35804,29600000.0
2006-09-20 14:15:00,2.35783,2.35812,2.35783,2.35811,57300000.0
2006-09-20 14:16:00,2.35808,2.35823,2.35775,2.35814,31600000.0
2006-09-20 14:17:00,2.35805,2.35817,2.35791,2.35815,21000000.0
2006-09-20 14:18:00,2.35816,2.35819,2.35795,2.35817,39900000.0
2006-09-20 14:19:00,2.3581,2.35827,2.35786,2.35805,42200000.0
2006-09-20 14:20:00,2.3583,2.35839,2.35814,2.35838,35600000.0
2006-09-20 14:21:00,2.35834,2.35834,2.3581,2.35822,18800000.0
2006-09-20 14:22:00,2.35842,2.35867,2.35815,2.35833,34400000.0
2006-09-20 14:23:00,2.35793,2.35848,2.35792,2.35831,52800000.0
2006-09-20 14:24:00,2.35838,2.35838,2.35819,2.35824,31300000.0
2006-09-20 14:25:00,2.35822,2.35846,2.35822,2.35833,30200000.0
2006-09-20 14:26:00,2.35822,2.35835,2.35814,2.35823,39700000.0
2006-09-20 14:27:00,2.35809,2.35833,2.35772,2.35833,32600000.0
2006-09-20 14:28:00,2.35822,2.3585,2.35822,2.35837,34800000.0
2006-09-20 14:29:00,2.35857,2.3586,2.35837,2.35846,38400000.0
2006-09-20 14:30:00,2.35866,2.35896,2.35866,2.35882,33800000.0
2006-09-20 14:31:00,2.35874,2.35874,2.35835,2.35855,35400000.0
2006-09-20 14:32:00,2.35841,2.35871,2.35834,2.35871,37400000.0
2006-09-20 14:33:00,2.35883,2.35883,2.35831,2.35845,25600000.0
2006-09-20 14:34:00,2.35845,2.35855,2.35817,2.35855,28200000.0
2006-09-20 14:35:00,2.35826,2.35841,2.35816,2.35825,21900000.0
2006-09-20 14:36:00,2.35812,2.35842,2.35808,2.35838,29900000.0
2006-09-20 14:37:00,2.35826,2.35832,2.35803,2.35812,39600000.0
2006-09-20 14:38:00,2.35827,2.3583,2.35797,2.35797,34300000.0
2006-09-20 14:39:00,2.35782,2.358,2.35779,2.35783,34700000.0
2006-09-20 14:40:00,2.35799,2.35799,2.35764,2.3579,70800000.0
2006-09-20 14:41:00,2.35765,2.35792,2.35765,2.35777,28500000.0
2006-09-20 14:42:00,2.35794,2.35794,2.35765,2.3579,44800000.0
2006-09-20 14:43:00,2.35796,2.35806,2.3577,2.35795,64600000.0
2006-09-20 14:44:00,2.35802,2.35802,2.35772,2.35789,24000000.0
2006-09-20 14:45:00,2.35794,2.35794,2.35767,2.35781,38500000.0
2006-09-20 14:46:00,2.35824,2.35833,2.35795,2.35795,30700000.0
2006-09-20 14:47:00,2.35802,2.35817,2.3579,2.35817,33200000.0
2006-09-20 14:48:00,2.35823,2.35827,2.35813,2.3582,19400000.0
2006-09-20 14:49:00,2.35813,2.35813,2.35794,2.35813,37500000.0
2006-09-20 14:50:00,2.35794,2.35838,2.35789,2.35838,34100000.0
2006-09-20 14:51:00,2.35847,2.35853,2.35829,2.35829,31500000.0
2006-09-20 14:52:00,2.3584,2.3584,2.35805,2.35806,48300000.0
2006-09-20 14:53:00,2.358,2.3585,2.358,2.3585,55100000.0
2006-09-20 14:54:00,2.35832,2.35832,2.35801,2.35819,50800000.0
2006-09-20 14:55:00,2.35813,2.3583,2.35805,2.35816,29600000.0
2006-09-20 14:56:00,2.35805,2.35832,2.35799,2.35824,49400000.0
2006-09-20 14:57:00,2.35806,2.35841,2.3579,2.35791,44200000.0
2006-09-20 14:58:00,2.35789,2.35796,2.35764,2.35794,45300000.0
2006-09-20 14:59:00,2.35804,2.3583,2.35801,2.35815,28300000.0
2006-09-20 15:00:00,2.35826,2.35838,2.35815,2.35823,47800000.0
2006-09-20 15:01:00,2.35805,2.35873,2.35805,2.35873,69799998.0
2006-09-20 15:02:00,2.35884,2.35957,2.35862,2.35957,47299999.0
2006-09-20 15:03:00,2.3599,2.35994,2.35953,2.35963,36500000.0
2006-09-20 15:04:00,2.35943,2.35943,2.35888,2.35905,46400000.0
2006-09-20 15:05:00,2.35961,2.3598,2.35929,2.35963,26800000.0
2006-09-20 15:06:00,2.35961,2.35987,2.35961,2.35963,29700000.0
2006-09-20 15:07:00,2.35953,2.36035,2.35953,2.36035,33400000.0
2006-09-20 15:08:00,2.36036,2.36137,2.36031,2.3612,24400000.0
2006-09-20 15:09:00,2.3611,2.36129,2.36103,2.36116,32400000.0
2006-09-20 15:10:00,2.3611,2.36116,2.36088,2.3609,28500000.0
2006-09-20 15:11:00,2.36085,2.361,2.36083,2.361,18500000.0
2006-09-20 15:12:00,2.36086,2.36198,2.36086,2.36187,37200000.0
2006-09-20 15:13:00,2.36255,2.3627,2.36227,2.36243,42900000.0
2006-09-20 15:14:00,2.36272,2.36272,2.36219,2.36221,23100000.0
2006-09-20 15:15:00,2.36249,2.36249,2.36231,2.36234,24700000.0
2006-09-20 15:16:00,2.36223,2.36224,2.362,2.36215,27000000.0
2006-09-20 15:17:00,2.36235,2.36242,2.36193,2.36193,26300000.0
2006-09-20 15:18:00,2.36202,2.36223,2.3619,2.36209,44600000.0
2006-09-20 15:19:00,2.36197,2.36228,2.36197,2.36207,46900000.0
2006-09-20 15:20:00,2.36225,2.36234,2.36195,2.36195,37500000.0
2006-09-20 15:21:00,2.3619,2.36206,2.36152,2.36152,57000001.0
2006-09-20 15:22:00,2.36147,2.36182,2.36124,2.36175,29100000.0
2006-09-20 15:23:00,2.3617,2.36175,2.36164,2.36175,60100000.0
2006-09-20 15:24:00,2.36181,2.36193,2.36179,2.36186,33900000.0
2006-09-20 15:25:00,2.36187,2.36208,2.36187,2.36198,29600000.0
2006-09-20 15:26:00,2.36229,2.36229,2.36183,2.36191,37000000.0
2006-09-20 15:27:00,2.36212,2.36231,2.36205,2.36224,20500000.0
2006-09-20 15:28:00,2.36214,2.36235,2.36207,2.36226,51300001.0
2006-09-20 15:29:00,2.36221,2.36222,2.36197,2.36206,25500000.0
2006-09-20 15:30:00,2.36199,2.36201,2.36191,2.36197,36900000.0
2006-09-20 15:31:00,2.36194,2.36206,2.36184,2.36184,51000000.0
2006-09-20 15:32:00,2.36192,2.36221,2.36192,2.36203,42400000.0
2006-09-20 15:33:00,2.36201,2.36224,2.36184,2.36217,55600000.0
2006-09-20 15:34:00,2.36197,2.36198,2.36165,2.36177,26500000.0
2006-09-20 15:35:00,2.36163,2.36187,2.36147,2.36186,48800000.0
2006-09-20 15:36:00,2.36163,2.3618,2.36147,2.36158,41500000.0
2006-09-20 15:37:00,2.36165,2.36172,2.36144,2.36155,22300000.0
2006-09-20 15:38:00,2.36177,2.36186,2.36149,2.36161,40800000.0
2006-09-20 15:39:00,2.36179,2.36179,2.36126,2.3614,39400000.0
2006-09-20 15:40:00,2.36161,2.36161,2.36137,2.36151,33300000.0
2006-09-20 15:41:00,2.3616,2.36161,2.36141,2.36161,48399999.0
2006-09-20 15:42:00,2.36156,2.36171,2.36156,2.36168,39800000.0
2006-09-20 15:43:00,2.36167,2.36211,2.36167,2.36211,24800000.0
2006-09-20 15:44:00,2.36195,2.36204,2.36191,2.36193,36500000.0
2006-09-20 15:45:00,2.36202,2.3621,2.3619,2.3619,52600000.0
2006-09-20 15:46:00,2.36205,2.36242,2.36205,2.36228,26200000.0
2006-09-20 15:47:00,2.36241,2.36248,2.36196,2.36211,35100000.0
2006-09-20 15:48:00,2.36226,2.36237,2.36216,2.3622,51500000.0
2006-09-20 15:49:00,2.36223,2.36251,2.36213,2.36228,44200000.0
2006-09-20 15:50:00,2.36214,2.36228,2.36201,2.36228,31200000.0
2006-09-20 15:51:00,2.36231,2.36251,2.36217,2.36251,32200000.0
2006-09-20 15:52:00,2.36271,2.36271,2.36239,2.3627,50100000.0
2006-09-20 15:53:00,2.36249,2.3625,2.36236,2.36243,21900000.0
2006-09-20 15:54:00,2.36256,2.36261,2.3623,2.36231,43100000.0
2006-09-20 15:55:00,2.3624,2.3624,2.36218,2.36238,31100000.0
2006-09-20 15:56:00,2.36231,2.36246,2.3623,2.36235,34000000.0
2006-09-20 15:57:00,2.36231,2.36233,2.36208,2.36208,53799999.0
2006-09-20 15:58:00,2.36201,2.3623,2.36201,2.36223,17000000.0
2006-09-20 15:59:00,2.36227,2.36227,2.36197,2.362,38400000.0
2006-09-20 16:00:00,2.36205,2.36229,2.36205,2.36226,39400000.0
2006-09-20 16:01:00,2.36212,2.36213,2.36186,2.36188,31300000.0
2006-09-20 16:02:00,2.36167,2.36175,2.3615,2.3615,22700000.0
2006-09-20 16:03:00,2.36141,2.36166,2.36141,2.3616,22300000.0
2006-09-20 16:04:00,2.36147,2.36195,2.36147,2.36185,32900000.0
2006-09-20 16:05:00,2.36195,2.36211,2.36174,2.36205,68700000.0
2006-09-20 16:06:00,2.36195,2.36201,2.3615,2.3615,24700000.0
2006-09-20 16:07:00,2.36136,2.36154,2.36119,2.36138,40100000.0
2006-09-20 16:08:00,2.36141,2.36165,2.36129,2.36139,32800000.0
2006-09-20 16:09:00,2.36131,2.36131,2.36097,2.36116,33800000.0
2006-09-20 16:10:00,2.36112,2.36147,2.36112,2.36131,29400000.0
2006-09-20 16:11:00,2.36118,2.36146,2.36117,2.3613,40000000.0
2006-09-20 16:12:00,2.36121,2.36132,2.36065,2.36074,58900000.0
2006-09-20 16:13:00,2.36029,2.36029,2.35963,2.35964,28100000.0
2006-09-20 16:14:00,2.3598,2.35981,2.35948,2.35953,37200000.0
2006-09-20 16:15:00,2.35959,2.35969,2.35957,2.35969,18800000.0
2006-09-20 16:16:00,2.35964,2.35964,2.35878,2.35878,36200000.0
2006-09-20 16:17:00,2.35865,2.35887,2.35857,2.35887,40400000.0
2006-09-20 16:18:00,2.35866,2.35886,2.35856,2.35886,39100000.0
2006-09-20 16:19:00,2.35876,2.35895,2.35855,2.35886,52500000.0
2006-09-20 16:20:00,2.35909,2.35924,2.35906,2.35924,32800000.0
2006-09-20 16:21:00,2.35942,2.35953,2.35915,2.35932,24100000.0
2006-09-20 16:22:00,2.35969,2.36003,2.3595,2.35986,41000000.0
2006-09-20 16:23:00,2.35986,2.36031,2.35981,2.36031,27400000.0
2006-09-20 16:24:00,2.36044,2.36044,2.36016,2.36021,38500000.0
2006-09-20 16:25:00,2.36028,2.36047,2.36019,2.36032,33900000.0
2006-09-20 16:26:00,2.36023,2.3603,2.36,2.36029,29200000.0
2006-09-20 16:27:00,2.36033,2.36088,2.36027,2.36077,41200000.0
2006-09-20 16:28:00,2.36082,2.36082,2.36047,2.36062,28000000.0
2006-09-20 16:29:00,2.36058,2.36087,2.36056,2.36074,35300000.0
2006-09-20 16:30:00,2.36065,2.36066,2.36037,2.36049,31000000.0
2006-09-20 16:31:00,2.36039,2.36056,2.3603,2.36037,39900000.0
2006-09-20 16:32:00,2.36036,2.36048,2.36013,2.3604,31900000.0
2006-09-20 16:33:00,2.36049,2.36062,2.36016,2.36022,20200000.0
2006-09-20 16:34:00,2.36011,2.36046,2.36006,2.36021,53400000.0
2006-09-20 16:35:00,2.36011,2.36059,2.36003,2.36059,44300000.0
2006-09-20 16:36:00,2.36033,2.36043,2.3603,2.3603,40299999.0
2006-09-20 16:37:00,2.36046,2.36056,2.36038,2.36047,28500000.0
2006-09-20 16:38:00,2.36043,2.36049,2.36016,2.36016,29500000.0
2006-09-20 16:39:00,2.36022,2.36042,2.36022,2.36031,25300000.0
2006-09-20 16:40:00,2.3605,2.3607,2.36043,2.3607,29200000.0
2006-09-20 16:41:00,2.36048,2.36062,2.36034,2.36035,35600000.0
2006-09-20 16:42:00,2.36015,2.36035,2.35987,2.36035,46800000.0
2006-09-20 16:43:00,2.3603,2.3603,2.35995,2.36008,34500000.0
2006-09-20 16:44:00,2.3602,2.3604,2.36017,2.36028,44100000.0
2006-09-20 16:45:00,2.36035,2.36074,2.36035,2.36074,41400000.0
2006-09-20 16:46:00,2.36081,2.36081,2.36046,2.36058,24300000.0
2006-09-20 16:47:00,2.36067,2.361,2.36064,2.361,43800000.0
2006-09-20 16:48:00,2.36092,2.36096,2.36047,2.36047,30100000.0
2006-09-20 16:49:00,2.36066,2.36078,2.36037,2.36037,20700000.0
2006-09-20 16:50:00,2.3604,2.3604,2.36003,2.36015,52400000.0
2006-09-20 16:51:00,2.3601,2.36068,2.3601,2.36068,39000000.0
2006-09-20 16:52:00,2.36065,2.36065,2.36012,2.36015,21800000.0
2006-09-20 16:53:00,2.36008,2.36043,2.35998,2.36035,27000000.0
2006-09-20 16:54:00,2.36031,2.36043,2.36,2.36015,48300000.0
2006-09-20 16:55:00,2.36049,2.36067,2.36012,2.36027,51500000.0
2006-09-20 16:56:00,2.36027,2.36035,2.36018,2.36033,17800000.0
2006-09-20 16:57:00,2.36031,2.36048,2.36027,2.36041,38600000.0
2006-09-20 16:58:00,2.36048,2.36072,2.36032,2.36064,53600000.0
2006-09-20 16:59:00,2.36081,2.36105,2.36027,2.36027,17000000.0
2006-09-20 17:00:00,2.36036,2.36039,2.36013,2.36035,37800000.0
2006-09-20 17:01:00,2.36064,2.36068,2.36039,2.3605,39200000.0
2006-09-20 17:02:00,2.36036,2.36093,2.36026,2.36093,40200000.0
2006-09-20 17:03:00,2.36083,2.36083,2.36051,2.36067,25600000.0
2006-09-20 17:04:00,2.36052,2.36052,2.3603,2.36039,25500000.0
2006-09-20 17:05:00,2.36037,2.36037,2.36014,2.36031,17600000.0
2006-09-20 17:06:00,2.36016,2.36016,2.35936,2.35942,26600000.0
2006-09-20 17:07:00,2.35951,2.3596,2.35916,2.35941,34800000.0
2006-09-20 17:08:00,2.3593,2.35935,2.3591,2.3591,29900000.0
2006-09-20 17:09:00,2.35933,2.35938,2.35918,2.35938,37400000.0
2006-09-20 17:10:00,2.35946,2.35977,2.35946,2.35961,31800000.0
2006-09-20 17:11:00,2.35953,2.35977,2.35951,2.3597,38700000.0
2006-09-20 17:12:00,2.35985,2.35991,2.35968,2.35991,34800000.0
2006-09-20 17:13:00,2.36029,2.36038,2.36017,2.36017,20400000.0
2006-09-20 17:14:00,2.35995,2.36004,2.35978,2.36004,20600000.0
2006-09-20 17:15:00,2.36008,2.36017,2.35984,2.36008,36200000.0
2006-09-20 17:16:00,2.35993,2.35993,2.35954,2.35954,43600000.0
2006-09-20 17:17:00,2.35956,2.36004,2.35949,2.35999,25700000.0
2006-09-20 17:18:00,2.36001,2.36014,2.35987,2.35988,49300000.0
2006-09-20 17:19:00,2.36,2.36009,2.35995,2.36,30800000.0
2006-09-20 17:20:00,2.36018,2.36037,2.35977,2.36037,27500000.0
2006-09-20 17:21:00,2.36056,2.36074,2.36026,2.36037,52600000.0
2006-09-20 17:22:00,2.36008,2.36039,2.35992,2.36012,31400000.0
2006-09-20 17:23:00,2.36001,2.36032,2.36001,2.36032,23700000.0
2006-09-20 17:24:00,2.36007,2.36007,2.35955,2.35955,52800000.0
2006-09-20 17:25:00,2.3595,2.35974,2.35936,2.35957,53300000.0
2006-09-20 17:26:00,2.35936,2.3595,2.3592,2.3595,37700000.0
2006-09-20 17:27:00,2.35934,2.35934,2.35896,2.35908,19400000.0
2006-09-20 17:28:00,2.35928,2.35935,2.35919,2.35935,28900000.0
2006-09-20 17:29:00,2.35952,2.3597,2.35889,2.35895,36800000.0
2006-09-20 17:30:00,2.35901,2.3592,2.35845,2.35854,60600000.0
2006-09-20 17:31:00,2.35829,2.35883,2.35829,2.35869,40100000.0
2006-09-20 17:32:00,2.35861,2.35896,2.35857,2.35885,46200000.0
2006-09-20 17:33:00,2.35888,2.35908,2.35886,2.35894,26800000.0
2006-09-20 17:34:00,2.35877,2.35929,2.35877,2.35924,29800000.0
2006-09-20 17:35:00,2.35905,2.35952,2.35905,2.35952,27000000.0
2006-09-20 17:36:00,2.35941,2.35961,2.35918,2.35945,33500000.0
2006-09-20 17:37:00,2.35956,2.35977,2.35942,2.35942,31500000.0
2006-09-20 17:38:00,2.3598,2.36008,2.35979,2.36007,47500000.0
2006-09-20 17:39:00,2.35993,2.36013,2.35975,2.35989,31400000.0
2006-09-20 17:40:00,2.3599,2.36021,2.35984,2.36005,39700000.0
2006-09-20 17:41:00,2.36021,2.36021,2.35996,2.35998,41999999.0
2006-09-20 17:42:00,2.36003,2.36023,2.36003,2.36014,33000000.0
2006-09-20 17:43:00,2.36005,2.36015,2.35994,2.35996,36400000.0
2006-09-20 17:44:00,2.35991,2.36038,2.35991,2.36025,60600000.0
2006-09-20 17:45:00,2.3602,2.36037,2.35989,2.36002,31600000.0
2006-09-20 17:46:00,2.36049,2.36049,2.36015,2.3603,35200000.0
2006-09-20 17:47:00,2.36007,2.36032,2.36002,2.36032,35400000.0
2006-09-20 17:48:00,2.3604,2.36047,2.36008,2.36008,29600000.0
2006-09-20 17:49:00,2.36006,2.36033,2.35996,2.3601,42100000.0
2006-09-20 17:50:00,2.36009,2.36042,2.36008,2.36023,41600000.0
2006-09-20 17:51:00,2.36,2.36028,2.35985,2.36018,42100000.0
2006-09-20 17:52:00,2.36007,2.36023,2.35991,2.35994,46600000.0
2006-09-20 17:53:00,2.36008,2.36031,2.35987,2.36028,25900000.0
2006-09-20 17:54:00,2.36044,2.36067,2.36035,2.36067,22200000.0
2006-09-20 17:55:00,2.36079,2.36088,2.36038,2.36082,41600000.0
2006-09-20 17:56:00,2.36115,2.36121,2.36085,2.36085,29300000.0
2006-09-20 17:57:00,2.36079,2.36096,2.36079,2.36088,26500000.0
2006-09-20 17:58:00,2.36091,2.36131,2.36065,2.36131,23700000.0
2006-09-20 17:59:00,2.36124,2.36131,2.36085,2.36085,27200000.0
2006-09-20 18:00:00,2.3609,2.36111,2.3608,2.36104,38400000.0
2006-09-20 18:01:00,2.36105,2.36123,2.36067,2.36086,352800000.0
2006-09-20 18:02:00,2.36092,2.36102,2.36057,2.36094,345200001.0
2006-09-20 18:03:00,2.36102,2.36125,2.36074,2.36099,499999999.0
2006-09-20 18:04:00,2.36099,2.36125,2.36069,2.36091,328899999.0
2006-09-20 18:05:00,2.36093,2.36097,2.36057,2.36077,236600000.0
2006-09-20 18:06:00,2.36061,2.36083,2.36035,2.36045,417500000.0
2006-09-20 18:07:00,2.36045,2.36078,2.36038,2.36078,391100001.0
2006-09-20 18:08:00,2.36071,2.36093,2.36054,2.36065,417600000.0
2006-09-20 18:09:00,2.36054,2.36093,2.36042,2.36058,313699999.0
2006-09-20 18:10:00,2.36054,2.36073,2.36032,2.36073,321900000.0
2006-09-20 18:11:00,2.36068,2.36071,2.36035,2.36055,257500000.0
2006-09-20 18:12:00,2.36047,2.36047,2.35999,2.36018,225900000.0
2006-09-20 18:13:00,2.36001,2.36028,2.35995,2.36003,180800001.0
2006-09-20 18:14:00,2.3602,2.36048,2.36002,2.36029,277700000.0
2006-09-20 18:15:00,2.36036,2.36074,2.36031,2.3605,359600001.0
2006-09-20 18:16:00,2.36062,2.3608,2.36041,2.36041,362700000.0
2006-09-20 18:17:00,2.36053,2.3606,2.36025,2.36038,207500000.0
2006-09-20 18:18:00,2.36037,2.3607,2.36032,2.36038,171200000.0
2006-09-20 18:19:00,2.36035,2.36065,2.36035,2.3605,257000001.0
2006-09-20 18:20:00,2.36048,2.36058,2.36038,2.36058,164600000.0
2006-09-20 18:21:00,2.36049,2.36049,2.36016,2.36018,248400000.0
2006-09-20 18:22:00,2.3601,2.3601,2.35984,2.36007,243400000.0
2006-09-20 18:23:00,2.36007,2.3603,2.35989,2.3603,330700000.0
2006-09-20 18:24:00,2.36025,2.36025,2.36001,2.36009,372999998.0
2006-09-20 18:25:00,2.36025,2.36038,2.36004,2.36019,320400000.0
2006-09-20 18:26:00,2.36022,2.36047,2.36003,2.36017,394400001.0
2006-09-20 18:27:00,2.36019,2.36063,2.36012,2.36043,343500001.0
2006-09-20 18:28:00,2.3604,2.36072,2.36022,2.36059,288800000.0
2006-09-20 18:29:00,2.36048,2.3608,2.36042,2.36054,231799999.0
2006-09-20 18:30:00,2.3605,2.36062,2.36032,2.36046,238000000.0
2006-09-20 18:31:00,2.36064,2.36072,2.36053,2.36072,205400000.0
2006-09-20 18:32:00,2.36078,2.36079,2.36061,2.3607,174800000.0
2006-09-20 18:33:00,2.36068,2.36097,2.36059,2.36078,302100000.0
2006-09-20 18:34:00,2.36091,2.36098,2.3606,2.36087,372800000.0
2006-09-20 18:35:00,2.36089,2.36092,2.36063,2.36063,159100000.0
2006-09-20 18:36:00,2.36047,2.36047,2.36013,2.36013,85199999.0
2006-09-20 18:37:00,2.36008,2.36008,2.35992,2.35995,82100000.0
2006-09-20 18:38:00,2.35999,2.3605,2.35998,2.3605,79600000.0
2006-09-20 18:39:00,2.36052,2.36068,2.3603,2.3603,197200000.0
2006-09-20 18:40:00,2.36052,2.3607,2.36037,2.36037,197500000.0
2006-09-20 18:41:00,2.36035,2.36053,2.36033,2.36038,160200000.0
2006-09-20 18:42:00,2.36039,2.36059,2.36021,2.3603,100100000.0
2006-09-20 18:43:00,2.36026,2.36043,2.36023,2.36043,68500000.0
2006-09-20 18:44:00,2.36045,2.36045,2.3603,2.36032,117400000.0
2006-09-20 18:45:00,2.36037,2.36041,2.36029,2.36039,83700000.0
2006-09-20 18:46:00,2.36052,2.36052,2.36027,2.36027,35600000.0
2006-09-20 18:47:00,2.3604,2.36049,2.3602,2.3602,44000000.0
2006-09-20 18:48:00,2.36026,2.3604,2.36019,2.36019,89800000.0
2006-09-20 18:49:00,2.36033,2.36047,2.36028,2.36047,53400001.0
2006-09-20 18:50:00,2.36029,2.36054,2.36004,2.36012,23600000.0
2006-09-20 18:51:00,2.36004,2.36039,2.36004,2.36026,149200000.0
2006-09-20 18:52:00,2.36019,2.36021,2.35989,2.35989,166600000.0
2006-09-20 18:53:00,2.35994,2.36023,2.35994,2.36004,141800000.0
2006-09-20 18:54:00,2.36,2.3602,2.35995,2.36008,119300000.0
2006-09-20 18:55:00,2.36007,2.36025,2.36005,2.36008,168000000.0
2006-09-20 18:56:00,2.36005,2.36018,2.35997,2.35997,44700000.0
2006-09-20 18:57:00,2.36,2.36031,2.36,2.36019,71600000.0
2006-09-20 18:58:00,2.36022,2.36041,2.36018,2.36021,230000000.0
2006-09-20 18:59:00,2.36022,2.36039,2.36006,2.36006,182400000.0
2006-09-20 19:00:00,2.36007,2.36034,2.35992,2.36034,56000000.0
2006-09-20 19:01:00,2.36025,2.3604,2.36013,2.36025,47500000.0
2006-09-20 19:02:00,2.3603,2.36043,2.36025,2.36042,166900000.0
2006-09-20 19:03:00,2.36043,2.36053,2.36033,2.36034,109800000.0
2006-09-20 19:04:00,2.36033,2.36038,2.36027,2.36038,30400000.0
2006-09-20 19:05:00,2.36035,2.36035,2.36022,2.36035,53400000.0
2006-09-20 19:06:00,2.36039,2.36075,2.36039,2.36043,231700000.0
2006-09-20 19:07:00,2.36029,2.36051,2.36017,2.36037,152200000.0
2006-09-20 19:08:00,2.3605,2.36057,2.36029,2.36043,226700000.0
2006-09-20 19:09:00,2.36036,2.36061,2.3603,2.3603,120900000.0
2006-09-20 19:10:00,2.36024,2.36048,2.36022,2.36037,88900000.0
2006-09-20 19:11:00,2.36032,2.36032,2.36009,2.36012,54100000.0
2006-09-20 19:12:00,2.36015,2.36032,2.36013,2.36032,33800000.0
2006-09-20 19:13:00,2.36029,2.36041,2.36027,2.36033,168899999.0
2006-09-20 19:14:00,2.36041,2.36043,2.3603,2.3604,123000000.0
2006-09-20 19:15:00,2.36038,2.36052,2.3603,2.36037,84600000.0
2006-09-20 19:16:00,2.3604,2.3604,2.36027,2.36033,23300000.0
2006-09-20 19:17:00,2.36031,2.36043,2.36028,2.36033,64200000.0
2006-09-20 19:18:00,2.36039,2.36071,2.36035,2.36035,76600000.0
2006-09-20 19:19:00,2.36031,2.36052,2.36031,2.36035,79000000.0
2006-09-20 19:20:00,2.36046,2.36059,2.36044,2.36044,119700000.0
2006-09-20 19:21:00,2.36036,2.3605,2.36033,2.36046,140600000.0
2006-09-20 19:22:00,2.36046,2.36069,2.36044,2.36058,60000000.0
2006-09-20 19:23:00,2.36043,2.36044,2.36019,2.36019,143900000.0
2006-09-20 19:24:00,2.36031,2.36057,2.3603,2.36055,77800000.0
2006-09-20 19:25:00,2.36046,2.36057,2.36032,2.36033,77400000.0
2006-09-20 19:26:00,2.36035,2.36068,2.36035,2.36063,158900000.0
2006-09-20 19:27:00,2.3606,2.3606,2.36031,2.36035,121300000.0
2006-09-20 19:28:00,2.36035,2.36043,2.36015,2.3604,64900000.0
2006-09-20 19:29:00,2.36019,2.36028,2.36007,2.36008,112000000.0
2006-09-20 19:30:00,2.3601,2.36024,2.35971,2.35995,205200000.0
2006-09-20 19:31:00,2.36005,2.36005,2.35971,2.35985,60000000.0
2006-09-20 19:32:00,2.35985,2.3602,2.35983,2.36004,137400001.0
2006-09-20 19:33:00,2.36015,2.36043,2.36015,2.36024,58800000.0
2006-09-20 19:34:00,2.36027,2.36027,2.35989,2.35992,72800000.0
2006-09-20 19:35:00,2.35992,2.36013,2.35986,2.35995,109600000.0
2006-09-20 19:36:00,2.36004,2.36024,2.36002,2.36012,122899999.0
2006-09-20 19:37:00,2.36026,2.36026,2.3601,2.36025,45800000.0
2006-09-20 19:38:00,2.36023,2.36046,2.36023,2.36028,30600000.0
2006-09-20 19:39:00,2.36028,2.36028,2.36009,2.36025,77200000.0
2006-09-20 19:40:00,2.36028,2.3604,2.36028,2.36034,134600000.0
2006-09-20 19:41:00,2.36034,2.36045,2.36018,2.36024,89300000.0
2006-09-20 19:42:00,2.36028,2.36028,2.35974,2.35977,80300000.0
2006-09-20 19:43:00,2.35989,2.36003,2.35989,2.35995,45400001.0
2006-09-20 19:44:00,2.35995,2.35998,2.35986,2.35988,66800000.0
2006-09-20 19:45:00,2.35982,2.35982,2.35967,2.35978,39400000.0
2006-09-20 19:46:00,2.35992,2.35992,2.35962,2.35971,82000000.0
2006-09-20 19:47:00,2.35972,2.35973,2.35963,2.35965,23400000.0
2006-09-20 19:48:00,2.35955,2.3597,2.35953,2.35958,92200000.0
2006-09-20 19:49:00,2.35961,2.35966,2.35931,2.35931,109200000.0
2006-09-20 19:50:00,2.35937,2.35967,2.35937,2.35953,55700000.0
2006-09-20 19:51:00,2.35952,2.35954,2.35933,2.3594,71700000.0
2006-09-20 19:52:00,2.35942,2.35967,2.35942,2.35955,45500000.0
2006-09-20 19:53:00,2.35936,2.35945,2.35929,2.35935,25000000.0
2006-09-20 19:54:00,2.35945,2.35958,2.35932,2.35938,49400000.0
2006-09-20 19:55:00,2.35935,2.35961,2.35935,2.35961,31000000.0
2006-09-20 19:56:00,2.35965,2.35965,2.35938,2.35938,57900000.0
2006-09-20 19:57:00,2.35944,2.35973,2.35944,2.35955,110000000.0
2006-09-20 19:58:00,2.35954,2.3597,2.35933,2.35945,89500000.0
2006-09-20 19:59:00,2.35939,2.35963,2.35936,2.35944,120500000.0
2006-09-20 20:00:00,2.35952,2.35973,2.35951,2.35972,60200000.0
2006-09-20 20:01:00,2.35973,2.35973,2.35936,2.35938,79700000.0
2006-09-20 20:02:00,2.35936,2.35963,2.35936,2.35937,57800000.0
2006-09-20 20:03:00,2.35943,2.3595,2.3594,2.3594,31300000.0
2006-09-20 20:04:00,2.35932,2.35955,2.35932,2.35955,22500000.0
2006-09-20 20:05:00,2.35952,2.35952,2.35931,2.35931,31600000.0
2006-09-20 20:06:00,2.35928,2.35957,2.35928,2.35932,38200000.0
2006-09-20 20:07:00,2.35954,2.35954,2.35938,2.35953,59700000.0
2006-09-20 20:08:00,2.3595,2.3595,2.35894,2.35905,96600000.0
2006-09-20 20:09:00,2.35902,2.35902,2.35837,2.35837,32800000.0
2006-09-20 20:10:00,2.35831,2.35892,2.35816,2.35892,20400000.0
2006-09-20 20:11:00,2.35887,2.35908,2.35869,2.35888,42500000.0
2006-09-20 20:12:00,2.35887,2.35906,2.35863,2.35881,161100000.0
2006-09-20 20:13:00,2.3586,2.35893,2.35775,2.35893,162100000.0
2006-09-20 20:14:00,2.35832,2.35935,2.35691,2.35774,73200000.0
2006-09-20 20:15:00,2.35794,2.35903,2.35794,2.35872,220700000.0
2006-09-20 20:16:00,2.35894,2.35967,2.35894,2.35918,150100000.0
2006-09-20 20:17:00,2.35926,2.35926,2.35851,2.35874,28300000.0
2006-09-20 20:18:00,2.35874,2.35933,2.35874,2.35883,85800000.0
2006-09-20 20:19:00,2.35887,2.35952,2.35887,2.35952,126200000.0
2006-09-20 20:20:00,2.35942,2.35942,2.35777,2.35805,209599999.0
2006-09-20 20:21:00,2.35783,2.35901,2.35775,2.35893,89600000.0
2006-09-20 20:22:00,2.35903,2.35931,2.35875,2.35931,76600000.0
2006-09-20 20:23:00,2.35934,2.35976,2.35926,2.35941,179500000.0
2006-09-20 20:24:00,2.35934,2.35971,2.35933,2.35956,37100000.0
2006-09-20 20:25:00,2.3597,2.36029,2.35967,2.36012,149900000.0
2006-09-20 20:26:00,2.36049,2.36121,2.36041,2.36121,132700000.0
2006-09-20 20:27:00,2.36102,2.36123,2.3609,2.36119,103600000.0
2006-09-20 20:28:00,2.36114,2.36128,2.36061,2.36061,230400000.0
2006-09-20 20:29:00,2.36069,2.361,2.3605,2.36096,164600000.0
2006-09-20 20:30:00,2.36123,2.36135,2.36081,2.36086,369100000.0
2006-09-20 20:31:00,2.36068,2.3609,2.3603,2.3606,168600000.0
2006-09-20 20:32:00,2.36058,2.36078,2.36043,2.36063,370100000.0
2006-09-20 20:33:00,2.36033,2.36045,2.35987,2.35997,87300000.0
2006-09-20 20:34:00,2.35994,2.36073,2.35994,2.36057,58800000.0
2006-09-20 20:35:00,2.36048,2.36051,2.36009,2.36009,58500000.0
2006-09-20 20:36:00,2.36017,2.36019,2.35983,2.36005,58800000.0
2006-09-20 20:37:00,2.35996,2.36033,2.35996,2.36033,123400000.0
2006-09-20 20:38:00,2.36043,2.36074,2.3601,2.36019,127800000.0
2006-09-20 20:39:00,2.36019,2.36026,2.36002,2.36017,118600000.0
2006-09-20 20:40:00,2.36012,2.36032,2.35998,2.36007,140199999.0
2006-09-20 20:41:00,2.3603,2.36075,2.3603,2.36053,127500000.0
2006-09-20 20:42:00,2.36062,2.3609,2.36052,2.36065,69000000.0
2006-09-20 20:43:00,2.3607,2.3607,2.36041,2.36045,62900000.0
2006-09-20 20:44:00,2.36055,2.36055,2.36027,2.36037,173400000.0
2006-09-20 20:45:00,2.36041,2.36065,2.36038,2.36058,58500000.0
2006-09-20 20:46:00,2.36064,2.36082,2.36063,2.36063,51599998.0
2006-09-20 20:47:00,2.36072,2.36081,2.36041,2.36062,152000000.0
2006-09-20 20:48:00,2.36062,2.36084,2.36051,2.36072,204100001.0
2006-09-20 20:49:00,2.36082,2.36082,2.35996,2.36012,93700000.0
2006-09-20 20:50:00,2.36,2.36027,2.35995,2.35995,150200000.0
2006-09-20 20:51:00,2.36,2.3603,2.36,2.36012,93800000.0
2006-09-20 20:52:00,2.36013,2.36046,2.36009,2.36018,167100000.0
2006-09-20 20:53:00,2.36017,2.36024,2.35991,2.36011,221400000.0
2006-09-20 20:54:00,2.36015,2.36036,2.36003,2.36003,147000000.0
2006-09-20 20:55:00,2.36004,2.36031,2.36004,2.36013,33400000.0
2006-09-20 20:56:00,2.36022,2.36036,2.36003,2.36017,250800000.0
2006-09-20 20:57:00,2.36007,2.36021,2.35981,2.35995,354800000.0
2006-09-20 20:58:00,2.35991,2.35995,2.35973,2.35991,215200000.0
2006-09-20 20:59:00,2.3599,2.3599,2.35948,2.35971,214600000.0
2006-09-20 21:00:00,2.35985,2.36024,2.3597,2.36005,203400001.0
2006-09-20 21:01:00,2.36021,2.36052,2.36021,2.36041,319000000.0
2006-09-20 21:02:00,2.36035,2.36035,2.36013,2.3602,123000000.0
2006-09-20 21:03:00,2.36028,2.36038,2.3602,2.36025,98100000.0
2006-09-20 21:04:00,2.36025,2.3603,2.36017,2.36025,65200000.0
2006-09-20 21:05:00,2.36029,2.3607,2.36029,2.36063,54600000.0
2006-09-20 21:06:00,2.36065,2.36078,2.3605,2.36067,50100000.0
2006-09-20 21:07:00,2.36054,2.36066,2.3605,2.36054,30400000.0
2006-09-20 21:08:00,2.36069,2.36087,2.36069,2.36085,20400000.0
2006-09-20 21:09:00,2.3609,2.3609,2.36075,2.36075,39400000.0
2006-09-20 21:10:00,2.36076,2.36092,2.36076,2.3608,69100000.0
2006-09-20 21:11:00,2.36083,2.3612,2.36083,2.36119,100600000.0
2006-09-20 21:12:00,2.36125,2.36143,2.36119,2.36143,33000000.0
2006-09-20 21:13:00,2.3615,2.36174,2.36146,2.36146,121000000.0
2006-09-20 21:14:00,2.36174,2.36202,2.36163,2.36189,147200000.0
2006-09-20 21:15:00,2.36165,2.36178,2.36154,2.36161,176700000.0
2006-09-20 21:16:00,2.36168,2.36191,2.36152,2.36158,106000000.0
2006-09-20 21:17:00,2.36175,2.36198,2.36161,2.36198,159400000.0
2006-09-20 21:18:00,2.36179,2.36179,2.36152,2.36178,134400000.0
2006-09-20 21:19:00,2.36176,2.36182,2.36148,2.36148,98500000.0
2006-09-20 21:20:00,2.36158,2.36169,2.36137,2.36137,199700000.0
2006-09-20 21:21:00,2.36132,2.36155,2.36116,2.3614,281100001.0
2006-09-20 21:22:00,2.36138,2.36162,2.3613,2.3613,155100000.0
2006-09-20 21:23:00,2.36137,2.36148,2.36128,2.36138,114400000.0
2006-09-20 21:24:00,2.36139,2.36151,2.36128,2.3614,53000000.0
2006-09-20 21:25:00,2.36127,2.36129,2.36119,2.36119,41500000.0
2006-09-20 21:26:00,2.36133,2.36158,2.36133,2.36158,28600000.0
2006-09-20 21:27:00,2.3616,2.3616,2.36138,2.36152,61400001.0
2006-09-20 21:28:00,2.36153,2.36156,2.36133,2.36144,119400000.0
2006-09-20 21:29:00,2.36148,2.36159,2.36133,2.36149,76100000.0
2006-09-20 21:30:00,2.36161,2.36161,2.36147,2.36156,25100000.0
2006-09-20 21:31:00,2.36144,2.36154,2.36128,2.36134,20500000.0
2006-09-20 21:32:00,2.36156,2.36156,2.36116,2.36125,188800000.0
2006-09-20 21:33:00,2.36112,2.36151,2.36112,2.36131,75200000.0
2006-09-20 21:34:00,2.36138,2.36146,2.36115,2.36115,111800000.0
2006-09-20 21:35:00,2.36139,2.36201,2.36139,2.3617,33000000.0
2006-09-20 21:36:00,2.36165,2.36165,2.36124,2.36124,24200000.0
2006-09-20 21:37:00,2.3611,2.36143,2.36103,2.36143,60600000.0
2006-09-20 21:38:00,2.36151,2.36157,2.36145,2.36147,51900000.0
2006-09-20 21:39:00,2.36135,2.36142,2.36101,2.36105,67800000.0
2006-09-20 21:40:00,2.36111,2.36132,2.36111,2.36117,44400000.0
2006-09-20 21:41:00,2.36103,2.36154,2.36103,2.36151,46400000.0
2006-09-20 21:42:00,2.36155,2.36172,2.36142,2.36145,106599999.0
2006-09-20 21:43:00,2.3617,2.36183,2.36144,2.36156,96400000.0
2006-09-20 21:44:00,2.3617,2.36196,2.36154,2.36189,119899998.0
2006-09-20 21:45:00,2.36175,2.36179,2.36153,2.36179,94500000.0
2006-09-20 21:46:00,2.36194,2.36201,2.36176,2.36189,68100000.0
2006-09-20 21:47:00,2.36188,2.36196,2.36164,2.36168,133400000.0
2006-09-20 21:48:00,2.36166,2.3618,2.3616,2.3616,59100000.0
2006-09-20 21:49:00,2.3618,2.36201,2.36168,2.36194,80100000.0
2006-09-20 21:50:00,2.36202,2.36202,2.36155,2.36162,46100000.0
2006-09-20 21:51:00,2.36166,2.36166,2.36144,2.36153,28100000.0
2006-09-20 21:52:00,2.36149,2.36165,2.36134,2.36134,127000000.0
2006-09-20 21:53:00,2.36135,2.36146,2.36131,2.36132,68200000.0
2006-09-20 21:54:00,2.36124,2.36124,2.36116,2.36122,18700000.0
2006-09-20 21:55:00,2.36126,2.36158,2.36115,2.36148,76400001.0
2006-09-20 21:56:00,2.3615,2.36157,2.36149,2.36153,65300000.0
2006-09-20 21:57:00,2.36149,2.36162,2.36147,2.36162,15900000.0
2006-09-20 21:58:00,2.36174,2.36174,2.36153,2.36164,32200000.0
2006-09-20 21:59:00,2.36178,2.36183,2.36158,2.36175,187200000.0
2006-09-20 22:00:00,2.36173,2.36194,2.3617,2.3617,75500000.0
2006-09-20 22:01:00,2.36168,2.36168,2.36143,2.36143,12000000.0
2006-09-20 22:02:00,2.36124,2.36156,2.36123,2.36125,116600000.0
2006-09-20 22:03:00,2.36133,2.3619,2.36133,2.3619,47500000.0
2006-09-20 22:04:00,2.36197,2.36274,2.36197,2.36226,84800000.0
2006-09-20 22:05:00,2.36236,2.36245,2.36229,2.36236,70100000.0
2006-09-20 22:06:00,2.36231,2.36233,2.3621,2.36233,42300000.0
2006-09-20 22:07:00,2.36239,2.36239,2.36228,2.36231,29100000.0
2006-09-20 22:08:00,2.36245,2.3625,2.36241,2.36244,27100000.0
2006-09-20 22:09:00,2.36248,2.36269,2.36248,2.36253,36600000.0
2006-09-20 22:10:00,2.36259,2.36259,2.3625,2.36254,24000000.0
2006-09-20 22:11:00,2.36272,2.36283,2.36265,2.36265,26000000.0
2006-09-20 22:12:00,2.36255,2.36274,2.36255,2.36264,56200000.0
2006-09-20 22:13:00,2.36265,2.36275,2.3625,2.36275,30200000.0
2006-09-20 22:14:00,2.36292,2.36292,2.36262,2.36262,26200000.0
2006-09-20 22:15:00,2.36239,2.36258,2.3623,2.3623,132200001.0
2006-09-20 22:16:00,2.36223,2.36225,2.36202,2.36204,165600000.0
2006-09-20 22:17:00,2.36216,2.36236,2.3621,2.36215,50000000.0
2006-09-20 22:18:00,2.3621,2.3621,2.36185,2.36185,20400000.0
2006-09-20 22:19:00,2.36171,2.36171,2.36145,2.3615,41400000.0
2006-09-20 22:20:00,2.36146,2.36146,2.36118,2.36118,20200000.0
2006-09-20 22:21:00,2.36122,2.36135,2.36122,2.36135,31200000.0
2006-09-20 22:22:00,2.36125,2.36133,2.36068,2.36083,118000000.0
2006-09-20 22:23:00,2.36087,2.36105,2.36087,2.36089,82400000.0
2006-09-20 22:24:00,2.3609,2.36098,2.36084,2.36098,16000000.0
2006-09-20 22:25:00,2.36113,2.36113,2.36087,2.36087,50000000.0
2006-09-20 22:26:00,2.361,2.36124,2.361,2.36124,21300000.0
2006-09-20 22:27:00,2.36149,2.36185,2.36149,2.36174,25600000.0
2006-09-20 22:28:00,2.36183,2.36206,2.36176,2.36188,27200000.0
2006-09-20 22:29:00,2.36185,2.36207,2.36177,2.36202,181799999.0
2006-09-20 22:30:00,2.36217,2.36253,2.36217,2.36242,98400000.0
2006-09-20 22:31:00,2.36252,2.3626,2.36242,2.36242,29900000.0
2006-09-20 22:32:00,2.36236,2.36243,2.36224,2.36232,53800000.0
2006-09-20 22:33:00,2.36237,2.36255,2.36234,2.36244,53100000.0
2006-09-20 22:34:00,2.36231,2.36245,2.36227,2.36239,70800000.0
2006-09-20 22:35:00,2.36247,2.36257,2.36244,2.36251,31600000.0
2006-09-20 22:36:00,2.36269,2.36291,2.36269,2.36291,25700000.0
2006-09-20 22:37:00,2.36303,2.36303,2.36225,2.36225,25100000.0
2006-09-20 22:38:00,2.36226,2.36251,2.36226,2.36235,52300000.0
2006-09-20 22:39:00,2.36236,2.36253,2.36223,2.36238,37400000.0
2006-09-20 22:40:00,2.36248,2.36268,2.36238,2.36256,29000000.0
2006-09-20 22:41:00,2.36266,2.36273,2.36252,2.3626,39000000.0
2006-09-20 22:42:00,2.36261,2.36287,2.36261,2.36287,71800000.0
2006-09-20 22:43:00,2.36288,2.36297,2.36277,2.36277,112800000.0
2006-09-20 22:44:00,2.3628,2.36289,2.36231,2.36233,75200000.0
2006-09-20 22:45:00,2.36274,2.36283,2.36254,2.36266,56600000.0
2006-09-20 22:46:00,2.36273,2.36278,2.36265,2.3627,88400000.0
2006-09-20 22:47:00,2.36261,2.36274,2.36249,2.36257,54300000.0
2006-09-20 22:48:00,2.36247,2.36254,2.36225,2.36233,64600000.0
2006-09-20 22:49:00,2.36242,2.36277,2.36229,2.36277,60300000.0
2006-09-20 22:50:00,2.36258,2.36283,2.36258,2.36267,38100000.0
2006-09-20 22:51:00,2.36262,2.36295,2.36249,2.36265,73000000.0
2006-09-20 22:52:00,2.36261,2.36273,2.36246,2.36246,36900000.0
2006-09-20 22:53:00,2.36242,2.36266,2.36236,2.36246,44700000.0
2006-09-20 22:54:00,2.36248,2.3629,2.36248,2.3627,36100000.0
2006-09-20 22:55:00,2.36247,2.36322,2.36247,2.36315,38400000.0
2006-09-20 22:56:00,2.36334,2.36373,2.36334,2.36373,11900000.0
2006-09-20 22:57:00,2.36382,2.36405,2.36379,2.36379,21400000.0
2006-09-20 22:58:00,2.36343,2.36371,2.36343,2.36349,44400000.0
2006-09-20 22:59:00,2.36347,2.36357,2.36334,2.36335,45700000.0
2006-09-20 23:00:00,2.36332,2.36355,2.36332,2.36355,9600000.0
2006-09-20 23:01:00,2.36367,2.36368,2.36367,2.36368,4000000.0
2006-09-20 23:02:00,2.36345,2.36345,2.36325,2.36333,40900000.0
2006-09-20 23:03:00,2.36312,2.36312,2.36287,2.36287,49700000.0
2006-09-20 23:04:00,2.36269,2.36271,2.36241,2.36246,23600000.0
2006-09-20 23:05:00,2.36237,2.36237,2.36213,2.36213,9100000.0
2006-09-20 23:06:00,2.36221,2.3624,2.36221,2.3624,12800000.0
2006-09-20 23:07:00,2.36231,2.36238,2.36231,2.36232,11600000.0
2006-09-20 23:08:00,2.36237,2.36237,2.36212,2.3623,16600000.0
2006-09-20 23:09:00,2.36232,2.36232,2.36187,2.36187,12100000.0
2006-09-20 23:10:00,2.36163,2.36186,2.36161,2.36186,24600000.0
2006-09-20 23:11:00,2.36153,2.36171,2.36118,2.36149,41000000.0
2006-09-20 23:12:00,2.36095,2.36179,2.36095,2.36139,34100000.0
2006-09-20 23:13:00,2.36192,2.36194,2.36183,2.36183,26100000.0
2006-09-20 23:14:00,2.36165,2.36165,2.36132,2.36132,21000000.0
2006-09-20 23:15:00,2.36134,2.36141,2.36122,2.36122,30600001.0
2006-09-20 23:16:00,2.36127,2.36128,2.36127,2.36128,7900000.0
2006-09-20 23:17:00,2.36135,2.36144,2.36127,2.36127,16800000.0
2006-09-20 23:18:00,2.36144,2.36144,2.36092,2.36098,27700000.0
2006-09-20 23:19:00,2.36066,2.36083,2.36056,2.3606,28900000.0
2006-09-20 23:20:00,2.36067,2.36101,2.36067,2.36087,32400000.0
2006-09-20 23:21:00,2.36076,2.36076,2.36046,2.36051,43300000.0
2006-09-20 23:22:00,2.36044,2.36044,2.36022,2.36022,28800000.0
2006-09-20 23:23:00,2.36018,2.36041,2.36011,2.3604,17100000.0
2006-09-20 23:24:00,2.36044,2.36044,2.36033,2.36042,12500000.0
2006-09-20 23:25:00,2.36052,2.36058,2.36019,2.3604,37700000.0
2006-09-20 23:26:00,2.36033,2.36039,2.36033,2.36039,29500000.0
2006-09-20 23:27:00,2.36029,2.36046,2.36029,2.36033,17900000.0
2006-09-20 23:28:00,2.3604,2.36092,2.3604,2.36059,54600000.0
2006-09-20 23:29:00,2.36059,2.36091,2.36059,2.36091,20500000.0
2006-09-20 23:30:00,2.36097,2.36125,2.36097,2.36125,28300000.0
2006-09-20 23:31:00,2.36116,2.36116,2.36105,2.36106,21600000.0
2006-09-20 23:32:00,2.36118,2.36118,2.36112,2.36115,11100000.0
2006-09-20 23:33:00,2.36108,2.36111,2.36097,2.36098,52200000.0
2006-09-20 23:34:00,2.36106,2.36121,2.36098,2.36109,32400000.0
2006-09-20 23:35:00,2.36097,2.36119,2.36095,2.36105,37800000.0
2006-09-20 23:36:00,2.3611,2.36117,2.3611,2.36117,9200000.0
2006-09-20 23:37:00,2.36097,2.3611,2.36095,2.36101,32400000.0
2006-09-20 23:38:00,2.36086,2.36086,2.36044,2.36055,36200000.0
2006-09-20 23:39:00,2.36111,2.36134,2.36106,2.36125,32000000.0
2006-09-20 23:40:00,2.3611,2.3611,2.36057,2.36077,54200000.0
2006-09-20 23:41:00,2.36123,2.36123,2.36113,2.36113,40200000.0
2006-09-20 23:42:00,2.36119,2.36136,2.36087,2.36136,46900000.0
2006-09-20 23:43:00,2.36157,2.36194,2.36142,2.36142,19800000.0
2006-09-20 23:44:00,2.36168,2.3618,2.36168,2.3618,7600000.0
2006-09-20 23:45:00,2.36204,2.36204,2.36143,2.36143,44900000.0
2006-09-20 23:46:00,2.36153,2.36159,2.3614,2.36141,37700000.0
2006-09-20 23:47:00,2.3612,2.3613,2.36115,2.36125,17900000.0
2006-09-20 23:48:00,2.36105,2.3612,2.36102,2.3612,32600000.0
2006-09-20 23:49:00,2.36081,2.36081,2.36033,2.36047,25100000.0
2006-09-20 23:50:00,2.36129,2.36133,2.36112,2.36123,25900000.0
2006-09-20 23:51:00,2.36137,2.36153,2.36127,2.36127,49400000.0
2006-09-20 23:52:00,2.36123,2.36145,2.3612,2.36134,28000000.0
2006-09-20 23:53:00,2.36117,2.36121,2.36106,2.36112,47000000.0
2006-09-20 23:54:00,2.36133,2.36134,2.36123,2.36128,31300000.0
2006-09-20 23:55:00,2.36127,2.36148,2.36124,2.36124,20600000.0
2006-09-20 23:56:00,2.36131,2.36131,2.36112,2.36113,54400001.0
2006-09-20 23:57:00,2.36117,2.36127,2.36106,2.36127,32300000.0
2006-09-20 23:58:00,2.36122,2.36122,2.36057,2.36057,65300000.0
2006-09-20 23:59:00,2.36105,2.36108,2.36078,2.36108,23800000.0
2006-09-21 00:00:00,2.36081,2.36081,2.36011,2.36021,47400000.0
2006-09-21 00:01:00,2.36012,2.36025,2.36012,2.36015,28900000.0
2006-09-21 00:02:00,2.36019,2.36055,2.36019,2.36034,31200000.0
2006-09-21 00:03:00,2.36056,2.36072,2.36053,2.36062,43900000.0
2006-09-21 00:04:00,2.36045,2.36049,2.36035,2.36048,23500000.0
2006-09-21 00:05:00,2.36051,2.36071,2.36051,2.36067,22000000.0
2006-09-21 00:06:00,2.36075,2.36096,2.36075,2.36096,28700000.0
2006-09-21 00:07:00,2.36112,2.36112,2.36101,2.36108,28700000.0
2006-09-21 00:08:00,2.36107,2.36107,2.36078,2.36078,14400000.0
2006-09-21 00:09:00,2.36102,2.36102,2.36087,2.36087,8100000.0
2006-09-21 00:10:00,2.36081,2.36081,2.3608,2.3608,8800000.0
2006-09-21 00:11:00,2.36092,2.36103,2.36092,2.36103,11200000.0
2006-09-21 00:12:00,2.36112,2.36112,2.36082,2.36085,33000000.0
2006-09-21 00:13:00,2.36085,2.3609,2.3608,2.36088,12000000.0
2006-09-21 00:14:00,2.36087,2.36088,2.3608,2.36082,21600000.0
2006-09-21 00:15:00,2.36078,2.3609,2.36078,2.3609,11100000.0
2006-09-21 00:16:00,2.36092,2.36092,2.36068,2.36073,39900000.0
2006-09-21 00:17:00,2.36065,2.36089,2.3606,2.36068,39700000.0
2006-09-21 00:18:00,2.36073,2.36073,2.36064,2.36073,24000000.0
2006-09-21 00:19:00,2.36086,2.36086,2.36065,2.36065,30099999.0
2006-09-21 00:20:00,2.36057,2.36067,2.36026,2.36026,16600000.0
2006-09-21 00:21:00,2.36013,2.36056,2.36013,2.36034,28000000.0
2006-09-21 00:22:00,2.36059,2.36059,2.3603,2.36031,32300000.0
2006-09-21 00:23:00,2.36035,2.36047,2.36029,2.36037,38400000.0
2006-09-21 00:24:00,2.36045,2.36069,2.36012,2.3606,24600000.0
2006-09-21 00:25:00,2.36032,2.36066,2.36013,2.36053,45600000.0
2006-09-21 00:26:00,2.35996,2.36091,2.35996,2.36032,28800000.0
2006-09-21 00:27:00,2.36062,2.3608,2.36061,2.3608,23300000.0
2006-09-21 00:28:00,2.36084,2.36098,2.36068,2.36086,28500000.0
2006-09-21 00:29:00,2.36089,2.36107,2.36075,2.36107,29200000.0
2006-09-21 00:30:00,2.36093,2.36093,2.36082,2.36082,8400000.0
2006-09-21 00:31:00,2.36086,2.36109,2.36086,2.36109,17600000.0
2006-09-21 00:32:00,2.3611,2.36114,2.36091,2.36103,60000000.0
2006-09-21 00:33:00,2.36104,2.36123,2.36104,2.36123,15700000.0
2006-09-21 00:34:00,2.36126,2.36157,2.36126,2.36128,24700000.0
2006-09-21 00:35:00,2.36058,2.36123,2.36058,2.36099,35000000.0
2006-09-21 00:36:00,2.36135,2.36142,2.36135,2.36142,8600000.0
2006-09-21 00:37:00,2.3614,2.36159,2.36137,2.36137,89900000.0
2006-09-21 00:38:00,2.36147,2.3615,2.36135,2.3615,33200000.0
2006-09-21 00:39:00,2.36145,2.36145,2.36126,2.36136,23000000.0
2006-09-21 00:40:00,2.36134,2.3614,2.36103,2.36131,47000000.0
2006-09-21 00:41:00,2.36155,2.36155,2.36125,2.36135,11800000.0
2006-09-21 00:42:00,2.36138,2.36154,2.36119,2.36139,27400000.0
2006-09-21 00:43:00,2.36156,2.36156,2.36129,2.36148,15100000.0
2006-09-21 00:44:00,2.3615,2.36163,2.36139,2.36155,23100000.0
2006-09-21 00:45:00,2.36158,2.36185,2.36158,2.36178,18500000.0
2006-09-21 00:46:00,2.36121,2.36151,2.36101,2.36103,33700000.0
2006-09-21 00:47:00,2.36106,2.36135,2.36084,2.36084,46300000.0
2006-09-21 00:48:00,2.36171,2.36183,2.36165,2.36183,31500000.0
2006-09-21 00:49:00,2.3618,2.3618,2.36157,2.36158,27300000.0
2006-09-21 00:50:00,2.36151,2.36163,2.36099,2.36117,48600000.0
2006-09-21 00:51:00,2.36099,2.36118,2.36083,2.36118,37200000.0
2006-09-21 00:52:00,2.36105,2.36105,2.3609,2.3609,14000000.0
2006-09-21 00:53:00,2.36079,2.36092,2.36078,2.36083,42600000.0
2006-09-21 00:54:00,2.3609,2.36091,2.36077,2.36082,33400000.0
2006-09-21 00:55:00,2.36089,2.36109,2.3608,2.3608,38200000.0
2006-09-21 00:56:00,2.36075,2.3609,2.36063,2.36072,29500000.0
2006-09-21 00:57:00,2.3608,2.36087,2.36072,2.36087,32500000.0
2006-09-21 00:58:00,2.36064,2.36077,2.36054,2.36058,34900000.0
2006-09-21 00:59:00,2.36065,2.36098,2.36052,2.36098,30200000.0
2006-09-21 01:00:00,2.3608,2.36084,2.36046,2.36084,26000000.0
2006-09-21 01:01:00,2.36041,2.36071,2.36035,2.36043,25900000.0
2006-09-21 01:02:00,2.36061,2.36084,2.36034,2.36069,46899999.0
2006-09-21 01:03:00,2.36081,2.36108,2.36081,2.36082,44700000.0
2006-09-21 01:04:00,2.36086,2.36086,2.36064,2.36064,39600000.0
2006-09-21 01:05:00,2.36071,2.36071,2.3604,2.36049,18000000.0
2006-09-21 01:06:00,2.36041,2.36045,2.36033,2.36045,39900000.0
2006-09-21 01:07:00,2.36033,2.36049,2.36023,2.36035,26700000.0
2006-09-21 01:08:00,2.36023,2.36038,2.36023,2.36029,20700000.0
2006-09-21 01:09:00,2.36033,2.36033,2.36002,2.36002,16300000.0
2006-09-21 01:10:00,2.36034,2.3607,2.36034,2.36066,34000000.0
2006-09-21 01:11:00,2.3607,2.36078,2.36068,2.36068,13200000.0
2006-09-21 01:12:00,2.36064,2.36075,2.36053,2.36068,40900000.0
2006-09-21 01:13:00,2.36081,2.3612,2.36081,2.36089,32800000.0
2006-09-21 01:14:00,2.36095,2.36103,2.36087,2.36087,34900000.0
2006-09-21 01:15:00,2.36094,2.36107,2.36084,2.36087,45500000.0
2006-09-21 01:16:00,2.36099,2.36111,2.36093,2.36105,29000000.0
2006-09-21 01:17:00,2.36122,2.36145,2.36121,2.36121,21400000.0
2006-09-21 01:18:00,2.36115,2.36116,2.36104,2.36114,27400000.0
2006-09-21 01:19:00,2.36126,2.36137,2.36109,2.36131,33200000.0
2006-09-21 01:20:00,2.36137,2.36187,2.36137,2.36171,39800000.0
2006-09-21 01:21:00,2.36162,2.36162,2.36142,2.36152,18700000.0
2006-09-21 01:22:00,2.36152,2.36177,2.36151,2.36161,18400000.0
2006-09-21 01:23:00,2.36153,2.3623,2.36153,2.36208,49600000.0
2006-09-21 01:24:00,2.3618,2.36192,2.36167,2.36171,50800000.0
2006-09-21 01:25:00,2.36171,2.36171,2.36157,2.36157,19500000.0
2006-09-21 01:26:00,2.3616,2.3617,2.36152,2.3616,41500000.0
2006-09-21 01:27:00,2.36161,2.3619,2.36159,2.36172,68900000.0
2006-09-21 01:28:00,2.36168,2.36171,2.36155,2.36155,42400000.0
2006-09-21 01:29:00,2.36158,2.36183,2.36158,2.3618,17100000.0
2006-09-21 01:30:00,2.3619,2.36203,2.36185,2.36198,30900000.0
2006-09-21 01:31:00,2.36185,2.36196,2.36177,2.36196,32300000.0
2006-09-21 01:32:00,2.36205,2.36206,2.3619,2.3619,44400000.0
2006-09-21 01:33:00,2.36185,2.36202,2.36182,2.36202,51000000.0
2006-09-21 01:34:00,2.36205,2.36221,2.36199,2.36202,51100000.0
2006-09-21 01:35:00,2.36168,2.36187,2.36153,2.3616,25900000.0
2006-09-21 01:36:00,2.36176,2.36196,2.36157,2.36196,23000000.0
2006-09-21 01:37:00,2.36178,2.36193,2.36169,2.36169,40700001.0
2006-09-21 01:38:00,2.36214,2.36227,2.36214,2.36225,24900000.0
2006-09-21 01:39:00,2.36209,2.36228,2.36194,2.36194,40700000.0
2006-09-21 01:40:00,2.36245,2.36256,2.36245,2.36245,16800000.0
2006-09-21 01:41:00,2.36252,2.36252,2.36235,2.36247,34400000.0
2006-09-21 01:42:00,2.3624,2.36253,2.36233,2.36245,25800000.0
2006-09-21 01:43:00,2.36235,2.36235,2.36218,2.36218,23500000.0
2006-09-21 01:44:00,2.36219,2.36219,2.36172,2.36183,50800000.0
2006-09-21 01:45:00,2.36189,2.36209,2.36188,2.36188,30700000.0
2006-09-21 01:46:00,2.36172,2.36195,2.36166,2.3617,18800000.0
2006-09-21 01:47:00,2.36146,2.36146,2.36112,2.36145,27400000.0
2006-09-21 01:48:00,2.36164,2.36164,2.36118,2.36138,32500000.0
2006-09-21 01:49:00,2.36141,2.36141,2.36114,2.36125,27000000.0
2006-09-21 01:50:00,2.3612,2.36137,2.3612,2.36137,30900000.0
2006-09-21 01:51:00,2.36153,2.36165,2.36145,2.36153,38700000.0
2006-09-21 01:52:00,2.36147,2.36168,2.36138,2.36138,44500000.0
2006-09-21 01:53:00,2.36132,2.3614,2.36125,2.36138,38400000.0
2006-09-21 01:54:00,2.3611,2.3613,2.36091,2.36099,41700000.0
2006-09-21 01:55:00,2.3612,2.36124,2.36117,2.3612,19300000.0
2006-09-21 01:56:00,2.36119,2.36123,2.36111,2.36111,59599999.0
2006-09-21 01:57:00,2.36132,2.36164,2.36125,2.36164,24000000.0
2006-09-21 01:58:00,2.36168,2.36172,2.36141,2.36168,41400000.0
2006-09-21 01:59:00,2.36177,2.36188,2.36174,2.36182,38500000.0
2006-09-21 02:00:00,2.362,2.3622,2.362,2.3622,17500000.0
2006-09-21 02:01:00,2.3622,2.3622,2.3617,2.36178,32400000.0
2006-09-21 02:02:00,2.3618,2.36197,2.3618,2.36191,28200000.0
2006-09-21 02:03:00,2.36185,2.36207,2.36185,2.36192,25200000.0
2006-09-21 02:04:00,2.36184,2.36184,2.36168,2.36175,27100000.0
2006-09-21 02:05:00,2.36167,2.36185,2.36166,2.36179,44400000.0
2006-09-21 02:06:00,2.36161,2.3619,2.36161,2.3619,12700000.0
2006-09-21 02:07:00,2.36165,2.36184,2.36164,2.36184,53700000.0
2006-09-21 02:08:00,2.3618,2.36192,2.36159,2.36159,37700000.0
2006-09-21 02:09:00,2.36169,2.36183,2.36168,2.36175,28200000.0
2006-09-21 02:10:00,2.36181,2.36185,2.36161,2.36174,39700000.0
2006-09-21 02:11:00,2.36165,2.36184,2.36149,2.36184,20400000.0
2006-09-21 02:12:00,2.36182,2.36202,2.36175,2.36202,28400000.0
2006-09-21 02:13:00,2.36179,2.36179,2.36153,2.36153,22200000.0
2006-09-21 02:14:00,2.36158,2.36192,2.36158,2.36179,25900000.0
2006-09-21 02:15:00,2.36192,2.36192,2.36166,2.36168,30000000.0
2006-09-21 02:16:00,2.36168,2.36184,2.36165,2.36165,29500000.0
2006-09-21 02:17:00,2.36156,2.3618,2.36148,2.36151,35400000.0
2006-09-21 02:18:00,2.36169,2.36179,2.3615,2.36154,29500000.0
2006-09-21 02:19:00,2.36141,2.36167,2.36141,2.36167,22000000.0
2006-09-21 02:20:00,2.36172,2.36177,2.36157,2.36165,36100000.0
2006-09-21 02:21:00,2.36132,2.36132,2.36086,2.36086,20700000.0
2006-09-21 02:22:00,2.36093,2.36107,2.36077,2.36107,34300000.0
2006-09-21 02:23:00,2.36101,2.36111,2.36086,2.36086,44600000.0
2006-09-21 02:24:00,2.36089,2.36094,2.36054,2.36066,41000000.0
2006-09-21 02:25:00,2.36094,2.36109,2.36094,2.36109,11100000.0
2006-09-21 02:26:00,2.36123,2.36123,2.36088,2.36111,46400000.0
2006-09-21 02:27:00,2.36119,2.36136,2.36113,2.36135,38100000.0
2006-09-21 02:28:00,2.36152,2.36162,2.36136,2.36148,42800000.0
2006-09-21 02:29:00,2.36148,2.36172,2.36137,2.36147,50200000.0
2006-09-21 02:30:00,2.3616,2.36173,2.36145,2.36145,26400000.0
2006-09-21 02:31:00,2.36133,2.36152,2.3612,2.36152,60600000.0
2006-09-21 02:32:00,2.36122,2.36135,2.36112,2.36118,36700000.0
2006-09-21 02:33:00,2.3613,2.36131,2.36074,2.36111,37100000.0
2006-09-21 02:34:00,2.36125,2.3614,2.36096,2.36116,28800000.0
2006-09-21 02:35:00,2.3611,2.36113,2.36077,2.36098,34300000.0
2006-09-21 02:36:00,2.36133,2.36137,2.36128,2.36135,31300000.0
2006-09-21 02:37:00,2.36133,2.36133,2.36123,2.36133,19600000.0
2006-09-21 02:38:00,2.36135,2.36146,2.36125,2.36125,30000000.0
2006-09-21 02:39:00,2.36117,2.36139,2.36106,2.36126,26200000.0
2006-09-21 02:40:00,2.36117,2.3612,2.36104,2.36116,25000000.0
2006-09-21 02:41:00,2.36109,2.36109,2.36085,2.3609,43600000.0
2006-09-21 02:42:00,2.36084,2.36116,2.36084,2.36093,18200000.0
2006-09-21 02:43:00,2.36099,2.36099,2.36069,2.36076,28800000.0
2006-09-21 02:44:00,2.36065,2.36084,2.36057,2.36077,26200000.0
2006-09-21 02:45:00,2.36088,2.36136,2.36088,2.36136,28200000.0
2006-09-21 02:46:00,2.36144,2.3615,2.36126,2.36133,25300000.0
2006-09-21 02:47:00,2.36139,2.36155,2.36118,2.36129,33100000.0
2006-09-21 02:48:00,2.36116,2.36164,2.36111,2.36141,47500000.0
2006-09-21 02:49:00,2.36117,2.36117,2.36092,2.36092,11000000.0
2006-09-21 02:50:00,2.36046,2.36071,2.36035,2.36071,27400000.0
2006-09-21 02:51:00,2.36059,2.36096,2.36054,2.36093,21800000.0
2006-09-21 02:52:00,2.36084,2.36091,2.36063,2.36066,13900000.0
2006-09-21 02:53:00,2.36073,2.36073,2.3605,2.36062,33100000.0
2006-09-21 02:54:00,2.36056,2.36077,2.36039,2.36059,50600000.0
2006-09-21 02:55:00,2.36036,2.36061,2.36013,2.36013,42100000.0
2006-09-21 02:56:00,2.35973,2.35999,2.35933,2.35999,33900000.0
2006-09-21 02:57:00,2.36007,2.36007,2.35931,2.35942,70900000.0
2006-09-21 02:58:00,2.35966,2.35976,2.35964,2.35973,17200000.0
2006-09-21 02:59:00,2.36002,2.36002,2.35974,2.3598,21300000.0
2006-09-21 03:00:00,2.35976,2.36014,2.35976,2.36,42700000.0
2006-09-21 03:01:00,2.35978,2.36039,2.35978,2.36039,26100000.0
2006-09-21 03:02:00,2.36026,2.36036,2.36015,2.36017,23600000.0
2006-09-21 03:03:00,2.36025,2.36033,2.36008,2.36008,29600000.0
2006-09-21 03:04:00,2.35993,2.36041,2.3599,2.36034,35300000.0
2006-09-21 03:05:00,2.36017,2.36059,2.36017,2.36043,36000000.0
2006-09-21 03:06:00,2.36045,2.36045,2.36015,2.36039,28600000.0
2006-09-21 03:07:00,2.36059,2.36066,2.3604,2.36066,31800000.0
2006-09-21 03:08:00,2.36084,2.3609,2.36074,2.3609,41500000.0
2006-09-21 03:09:00,2.36078,2.36101,2.36078,2.36095,21100000.0
2006-09-21 03:10:00,2.36108,2.36108,2.36084,2.36084,21400000.0
2006-09-21 03:11:00,2.36073,2.36073,2.36057,2.36067,33100000.0
2006-09-21 03:12:00,2.36047,2.36047,2.36033,2.36033,4800000.0
2006-09-21 03:13:00,2.36009,2.36019,2.35998,2.36019,37600000.0
2006-09-21 03:14:00,2.3603,2.36055,2.36006,2.36033,63299999.0
2006-09-21 03:15:00,2.36024,2.36045,2.36017,2.36035,25500000.0
2006-09-21 03:16:00,2.36052,2.3606,2.36047,2.36052,28200000.0
2006-09-21 03:17:00,2.3605,2.36073,2.3605,2.36073,11200000.0
2006-09-21 03:18:00,2.36071,2.36071,2.36049,2.36049,18200000.0
2006-09-21 03:19:00,2.36051,2.36087,2.3605,2.36075,36200000.0
2006-09-21 03:20:00,2.36077,2.36077,2.36043,2.36051,30700000.0
2006-09-21 03:21:00,2.36047,2.36083,2.36047,2.36063,40700000.0
2006-09-21 03:22:00,2.36076,2.36093,2.36076,2.36085,9600000.0
2006-09-21 03:23:00,2.3609,2.3609,2.36078,2.36081,25400000.0
2006-09-21 03:24:00,2.36088,2.36088,2.36063,2.36063,29000000.0
2006-09-21 03:25:00,2.36071,2.36095,2.36065,2.36065,36900000.0
2006-09-21 03:26:00,2.36048,2.36079,2.36046,2.36061,46900000.0
2006-09-21 03:27:00,2.36054,2.36061,2.36054,2.36061,7200000.0
2006-09-21 03:28:00,2.36076,2.36076,2.3605,2.3605,36800000.0
2006-09-21 03:29:00,2.36037,2.36058,2.36025,2.3604,47700000.0
2006-09-21 03:30:00,2.36037,2.36053,2.36024,2.36027,23500000.0
2006-09-21 03:31:00,2.3603,2.36033,2.36015,2.36025,40300000.0
2006-09-21 03:32:00,2.36013,2.36028,2.36012,2.36012,35100000.0
2006-09-21 03:33:00,2.36015,2.36025,2.36009,2.3601,49200000.0
2006-09-21 03:34:00,2.36011,2.36035,2.36011,2.36035,21300000.0
2006-09-21 03:35:00,2.36036,2.36041,2.36022,2.36041,53899998.0
2006-09-21 03:36:00,2.36047,2.36051,2.36018,2.36018,37399999.0
2006-09-21 03:37:00,2.36018,2.36034,2.3601,2.36018,19200000.0
2006-09-21 03:38:00,2.36016,2.36049,2.36016,2.36049,28600000.0
2006-09-21 03:39:00,2.36043,2.3606,2.36038,2.3606,19800000.0
2006-09-21 03:40:00,2.36063,2.36087,2.36063,2.36064,31100000.0
2006-09-21 03:41:00,2.36055,2.36066,2.36048,2.36051,42800000.0
2006-09-21 03:42:00,2.36046,2.36057,2.36046,2.36057,6400000.0
2006-09-21 03:43:00,2.36057,2.36074,2.36057,2.36074,33500000.0
2006-09-21 03:44:00,2.36061,2.36077,2.36059,2.36059,45300000.0
2006-09-21 03:45:00,2.36045,2.36057,2.36036,2.36036,55800001.0
2006-09-21 03:46:00,2.36018,2.36018,2.35987,2.35992,27200000.0
2006-09-21 03:47:00,2.36004,2.36007,2.35974,2.36,46900000.0
2006-09-21 03:48:00,2.36007,2.36007,2.35994,2.35994,24500000.0
2006-09-21 03:49:00,2.35992,2.36001,2.35978,2.36001,47000000.0
2006-09-21 03:50:00,2.35998,2.36011,2.35979,2.36011,19400000.0
2006-09-21 03:51:00,2.36047,2.36047,2.35996,2.36,39500000.0
2006-09-21 03:52:00,2.35959,2.35982,2.35954,2.35959,38900000.0
2006-09-21 03:53:00,2.35945,2.35991,2.35945,2.35976,29400000.0
2006-09-21 03:54:00,2.35974,2.35987,2.35962,2.35978,26000000.0
2006-09-21 03:55:00,2.35981,2.35988,2.35949,2.35975,39900000.0
2006-09-21 03:56:00,2.35979,2.35992,2.35979,2.35983,12400000.0
2006-09-21 03:57:00,2.35988,2.35988,2.35969,2.35981,25800000.0
2006-09-21 03:58:00,2.35984,2.36002,2.35977,2.36002,34000000.0
2006-09-21 03:59:00,2.35997,2.35997,2.35983,2.35995,45400000.0
2006-09-21 04:00:00,2.35963,2.35984,2.35949,2.35984,51200000.0
2006-09-21 04:01:00,2.35969,2.35981,2.35953,2.35964,22400000.0
2006-09-21 04:02:00,2.35957,2.35964,2.35935,2.35964,13500000.0
2006-09-21 04:03:00,2.35964,2.35973,2.35952,2.35969,20500000.0
2006-09-21 04:04:00,2.35976,2.35987,2.35976,2.35987,29500000.0
2006-09-21 04:05:00,2.35973,2.35978,2.3595,2.35963,38700000.0
2006-09-21 04:06:00,2.35971,2.35989,2.35971,2.35975,23800000.0
2006-09-21 04:07:00,2.35973,2.35992,2.35958,2.35958,45600000.0
2006-09-21 04:08:00,2.35958,2.35966,2.35945,2.35952,31900000.0
2006-09-21 04:09:00,2.35973,2.36006,2.35968,2.35985,49800000.0
2006-09-21 04:10:00,2.35985,2.35991,2.35967,2.35967,39500001.0
2006-09-21 04:11:00,2.35966,2.35971,2.35951,2.35971,20700000.0
2006-09-21 04:12:00,2.35971,2.35988,2.35964,2.35988,36300000.0
2006-09-21 04:13:00,2.35962,2.35968,2.35962,2.35968,8800000.0
2006-09-21 04:14:00,2.35967,2.35993,2.35967,2.35982,29400000.0
2006-09-21 04:15:00,2.3597,2.3599,2.3597,2.35981,27500000.0
2006-09-21 04:16:00,2.35976,2.35978,2.35954,2.35962,31700000.0
2006-09-21 04:17:00,2.35951,2.3596,2.35946,2.35949,15200000.0
2006-09-21 04:18:00,2.35967,2.35967,2.35932,2.35932,10400000.0
2006-09-21 04:19:00,2.3595,2.35953,2.35942,2.35942,24700000.0
2006-09-21 04:20:00,2.35992,2.36003,2.35992,2.36003,7200000.0
2006-09-21 04:21:00,2.36027,2.36037,2.36005,2.36005,39400000.0
2006-09-21 04:22:00,2.35995,2.36019,2.35995,2.36003,10900000.0
2006-09-21 04:23:00,2.35994,2.3601,2.35989,2.35992,19000000.0
2006-09-21 04:24:00,2.35982,2.35997,2.35982,2.35982,68600000.0
2006-09-21 04:25:00,2.36006,2.36008,2.35976,2.35985,44000000.0
2006-09-21 04:26:00,2.35997,2.35997,2.35977,2.35979,25400000.0
2006-09-21 04:27:00,2.3598,2.3598,2.35953,2.35956,33500000.0
2006-09-21 04:28:00,2.35968,2.35971,2.35956,2.35968,33200000.0
2006-09-21 04:29:00,2.35975,2.35975,2.35949,2.3596,41500000.0
2006-09-21 04:30:00,2.35962,2.35972,2.35954,2.35957,81599999.0
2006-09-21 04:31:00,2.35937,2.3596,2.35909,2.35933,31000000.0
2006-09-21 04:32:00,2.35956,2.35976,2.35952,2.3596,37400000.0
2006-09-21 04:33:00,2.35956,2.35963,2.35942,2.35948,27000000.0
2006-09-21 04:34:00,2.35946,2.35956,2.35943,2.35956,43600000.0
2006-09-21 04:35:00,2.35965,2.35979,2.35957,2.35967,37600000.0
2006-09-21 04:36:00,2.35963,2.3598,2.3596,2.35978,18900000.0
2006-09-21 04:37:00,2.35979,2.35988,2.35966,2.35971,27400000.0
2006-09-21 04:38:00,2.35962,2.35975,2.35953,2.35956,39000000.0
2006-09-21 04:39:00,2.35955,2.35983,2.35951,2.3597,64100000.0
2006-09-21 04:40:00,2.35973,2.35997,2.35972,2.35992,25900000.0
2006-09-21 04:41:00,2.35993,2.35993,2.35987,2.35987,7600000.0
2006-09-21 04:42:00,2.35977,2.36004,2.35974,2.35997,33500000.0
2006-09-21 04:43:00,2.35976,2.36006,2.35976,2.35978,44400000.0
2006-09-21 04:44:00,2.35984,2.35997,2.35984,2.35986,21500000.0
2006-09-21 04:45:00,2.35965,2.35965,2.35945,2.35961,38900000.0
2006-09-21 04:46:00,2.35984,2.35984,2.35973,2.35973,25200000.0
2006-09-21 04:47:00,2.3597,2.35977,2.35912,2.35923,34700000.0
2006-09-21 04:48:00,2.3595,2.35959,2.35938,2.35938,23500000.0
2006-09-21 04:49:00,2.35976,2.35976,2.35938,2.3595,24600000.0
2006-09-21 04:50:00,2.35948,2.35948,2.35929,2.35946,13800000.0
2006-09-21 04:51:00,2.35955,2.35963,2.3595,2.35963,12200000.0
2006-09-21 04:52:00,2.35946,2.35946,2.35897,2.35903,23500000.0
2006-09-21 04:53:00,2.3595,2.35966,2.359,2.35933,32000000.0
2006-09-21 04:54:00,2.35952,2.35958,2.35944,2.35944,21700000.0
2006-09-21 04:55:00,2.35945,2.35972,2.35929,2.3597,25800000.0
2006-09-21 04:56:00,2.35987,2.36009,2.3597,2.35982,36000000.0
2006-09-21 04:57:00,2.36018,2.36039,2.36005,2.36021,53500000.0
2006-09-21 04:58:00,2.36024,2.36024,2.36007,2.36011,18400000.0
2006-09-21 04:59:00,2.35993,2.35996,2.3598,2.35986,25200000.0
2006-09-21 05:00:00,2.35972,2.35998,2.35969,2.35993,37000000.0
2006-09-21 05:01:00,2.36001,2.36001,2.35977,2.35987,14100000.0
2006-09-21 05:02:00,2.35988,2.35995,2.35976,2.35988,29000000.0
2006-09-21 05:03:00,2.35991,2.35991,2.35973,2.35973,18000000.0
2006-09-21 05:04:00,2.3597,2.35971,2.35954,2.35971,32400000.0
2006-09-21 05:05:00,2.35977,2.3598,2.35975,2.35979,12900000.0
2006-09-21 05:06:00,2.35968,2.3598,2.35951,2.3598,41000000.0
2006-09-21 05:07:00,2.35952,2.35977,2.35952,2.35953,51000000.0
2006-09-21 05:08:00,2.3596,2.35965,2.3594,2.35948,41700000.0
2006-09-21 05:09:00,2.35942,2.35943,2.35942,2.35942,18100000.0
2006-09-21 05:10:00,2.3593,2.35957,2.3593,2.35957,34700000.0
2006-09-21 05:11:00,2.35967,2.35967,2.35942,2.35953,26000000.0
2006-09-21 05:12:00,2.35948,2.35959,2.35941,2.35959,45700000.0
2006-09-21 05:13:00,2.3593,2.35945,2.35885,2.35893,30300000.0
2006-09-21 05:14:00,2.35955,2.35965,2.35955,2.35957,31600000.0
2006-09-21 05:15:00,2.35974,2.35993,2.35972,2.35976,16200000.0
2006-09-21 05:16:00,2.35958,2.35964,2.35952,2.35952,41000000.0
2006-09-21 05:17:00,2.35949,2.35968,2.35946,2.35949,32700000.0
2006-09-21 05:18:00,2.35942,2.35959,2.35939,2.35954,53100000.0
2006-09-21 05:19:00,2.35962,2.35982,2.35952,2.35982,35200000.0
2006-09-21 05:20:00,2.35963,2.35975,2.35953,2.35963,32900000.0
2006-09-21 05:21:00,2.35923,2.35952,2.359,2.35908,33700000.0
2006-09-21 05:22:00,2.35954,2.35967,2.35953,2.35965,22100000.0
2006-09-21 05:23:00,2.35965,2.35987,2.35965,2.3597,23200000.0
2006-09-21 05:24:00,2.35958,2.3597,2.35958,2.35958,27900000.0
2006-09-21 05:25:00,2.35965,2.35975,2.3595,2.3595,13000000.0
2006-09-21 05:26:00,2.35959,2.35972,2.35951,2.35956,37300000.0
2006-09-21 05:27:00,2.35927,2.35933,2.35903,2.35933,41400000.0
2006-09-21 05:28:00,2.35957,2.35963,2.35949,2.35955,22200000.0
2006-09-21 05:29:00,2.35962,2.35962,2.35945,2.35945,7200000.0
2006-09-21 05:30:00,2.35945,2.35962,2.35945,2.3596,25600000.0
2006-09-21 05:31:00,2.35932,2.35954,2.3593,2.3593,27800000.0
2006-09-21 05:32:00,2.35932,2.35953,2.35925,2.35953,56800001.0
2006-09-21 05:33:00,2.3596,2.35982,2.3596,2.35976,24300000.0
2006-09-21 05:34:00,2.3596,2.35993,2.3596,2.35993,29300000.0
2006-09-21 05:35:00,2.36011,2.36011,2.35997,2.36,19600000.0
2006-09-21 05:36:00,2.36001,2.36003,2.35972,2.35979,42800000.0
2006-09-21 05:37:00,2.35974,2.36022,2.35974,2.35995,29400000.0
2006-09-21 05:38:00,2.35988,2.36022,2.3598,2.35992,49900000.0
2006-09-21 05:39:00,2.35985,2.35997,2.35976,2.35984,42300000.0
2006-09-21 05:40:00,2.35973,2.36004,2.35973,2.35984,24600000.0
2006-09-21 05:41:00,2.35995,2.35996,2.35984,2.35984,24700000.0
2006-09-21 05:42:00,2.35975,2.35978,2.35963,2.35967,36600000.0
2006-09-21 05:43:00,2.35973,2.35984,2.35963,2.3598,40600000.0
2006-09-21 05:44:00,2.35972,2.35972,2.3595,2.3595,20700000.0
2006-09-21 05:45:00,2.35948,2.35948,2.35927,2.35927,27600000.0
2006-09-21 05:46:00,2.35949,2.35964,2.35943,2.35961,45200000.0
2006-09-21 05:47:00,2.35963,2.35987,2.35956,2.35987,36300000.0
2006-09-21 05:48:00,2.35975,2.35975,2.35947,2.35965,50200000.0
2006-09-21 05:49:00,2.35965,2.35975,2.3596,2.35975,36800000.0
2006-09-21 05:50:00,2.35964,2.35981,2.35964,2.35981,9500000.0
2006-09-21 05:51:00,2.35996,2.35996,2.35991,2.35991,8800000.0
2006-09-21 05:52:00,2.36004,2.36004,2.35964,2.35966,20500000.0
2006-09-21 05:53:00,2.35965,2.35981,2.35961,2.35965,52600000.0
2006-09-21 05:54:00,2.35957,2.35995,2.35957,2.35995,24200000.0
2006-09-21 05:55:00,2.36007,2.36007,2.35991,2.35991,25600000.0
2006-09-21 05:56:00,2.35983,2.35983,2.35972,2.35974,28900000.0
2006-09-21 05:57:00,2.3598,2.36006,2.3598,2.35988,20000000.0
2006-09-21 05:58:00,2.35982,2.36005,2.35982,2.35982,47900000.0
2006-09-21 05:59:00,2.35996,2.35996,2.35981,2.35982,31200000.0
2006-09-21 06:00:00,2.35979,2.35998,2.35969,2.35969,32800000.0
2006-09-21 06:01:00,2.35984,2.36007,2.35984,2.36007,21400000.0
2006-09-21 06:02:00,2.35975,2.35983,2.35974,2.35975,17600000.0
2006-09-21 06:03:00,2.35964,2.3598,2.35964,2.3598,38900000.0
2006-09-21 06:04:00,2.35992,2.36,2.35985,2.35985,28600000.0
2006-09-21 06:05:00,2.35928,2.35948,2.35927,2.35948,33300000.0
2006-09-21 06:06:00,2.35988,2.35988,2.35964,2.35979,40200000.0
2006-09-21 06:07:00,2.35923,2.35977,2.35922,2.35922,21100000.0
2006-09-21 06:08:00,2.35983,2.35991,2.35963,2.35978,17000000.0
2006-09-21 06:09:00,2.35988,2.36004,2.35971,2.35971,26400000.0
2006-09-21 06:10:00,2.35971,2.35982,2.35931,2.35954,26600000.0
2006-09-21 06:11:00,2.35966,2.35967,2.3595,2.3595,26600000.0
2006-09-21 06:12:00,2.35943,2.35965,2.35943,2.35949,27500000.0
2006-09-21 06:13:00,2.35939,2.3596,2.35939,2.3596,15500000.0
2006-09-21 06:14:00,2.35962,2.35982,2.35961,2.35963,24500000.0
2006-09-21 06:15:00,2.35963,2.35966,2.3594,2.35954,32600000.0
2006-09-21 06:16:00,2.35974,2.35974,2.35949,2.35958,46400000.0
2006-09-21 06:17:00,2.35958,2.35963,2.35957,2.35963,25100000.0
2006-09-21 06:18:00,2.35954,2.35973,2.35954,2.35973,14200000.0
2006-09-21 06:19:00,2.35975,2.35981,2.35962,2.35962,19200000.0
2006-09-21 06:20:00,2.35958,2.35972,2.35958,2.35972,10900000.0
2006-09-21 06:21:00,2.35968,2.35979,2.35956,2.35979,27400000.0
2006-09-21 06:22:00,2.35972,2.35974,2.35948,2.35974,48400000.0
2006-09-21 06:23:00,2.35961,2.35961,2.35896,2.35901,35600000.0
2006-09-21 06:24:00,2.35918,2.35944,2.35899,2.3591,38400000.0
2006-09-21 06:25:00,2.35901,2.35914,2.35893,2.35893,31200000.0
2006-09-21 06:26:00,2.35915,2.35934,2.35911,2.35911,17300000.0
2006-09-21 06:27:00,2.35929,2.35929,2.35913,2.35918,25100000.0
2006-09-21 06:28:00,2.35924,2.35924,2.35917,2.35924,38100000.0
2006-09-21 06:29:00,2.35878,2.35939,2.35878,2.35919,42300000.0
2006-09-21 06:30:00,2.35937,2.35951,2.35929,2.35929,16800000.0
2006-09-21 06:31:00,2.35929,2.35955,2.35915,2.3595,37900000.0
2006-09-21 06:32:00,2.35952,2.35952,2.35906,2.35937,40300000.0
2006-09-21 06:33:00,2.35931,2.35931,2.35915,2.35931,24600000.0
2006-09-21 06:34:00,2.35943,2.35949,2.35935,2.35935,64900000.0
2006-09-21 06:35:00,2.35942,2.35942,2.35938,2.35938,8800000.0
2006-09-21 06:36:00,2.35942,2.3597,2.35942,2.35955,15400000.0
2006-09-21 06:37:00,2.35947,2.35957,2.35942,2.35957,26300000.0
2006-09-21 06:38:00,2.35957,2.35967,2.35931,2.35933,50100000.0
2006-09-21 06:39:00,2.3593,2.35967,2.3593,2.3594,33200000.0
2006-09-21 06:40:00,2.35945,2.35955,2.3593,2.35955,18200000.0
2006-09-21 06:41:00,2.35942,2.35958,2.35926,2.35926,29800000.0
2006-09-21 06:42:00,2.35899,2.3591,2.35865,2.35865,25600000.0
2006-09-21 06:43:00,2.35931,2.35931,2.35915,2.35919,31000000.0
2006-09-21 06:44:00,2.3591,2.35921,2.35902,2.35921,19800000.0
2006-09-21 06:45:00,2.35916,2.35936,2.35916,2.35933,32000000.0
2006-09-21 06:46:00,2.35928,2.35928,2.35905,2.35916,17900000.0
2006-09-21 06:47:00,2.35906,2.35906,2.3589,2.35905,17800000.0
2006-09-21 06:48:00,2.35894,2.35895,2.3588,2.35888,22500000.0
2006-09-21 06:49:00,2.35887,2.35887,2.35873,2.35875,36200000.0
2006-09-21 06:50:00,2.35878,2.35893,2.35874,2.35875,53100000.0
2006-09-21 06:51:00,2.35874,2.35899,2.35874,2.35899,39000000.0
2006-09-21 06:52:00,2.35919,2.35933,2.35919,2.35927,21600000.0
2006-09-21 06:53:00,2.35918,2.35933,2.35917,2.35921,60300000.0
2006-09-21 06:54:00,2.35921,2.35924,2.3591,2.35912,35100000.0
2006-09-21 06:55:00,2.35865,2.35898,2.35861,2.35886,69100000.0
2006-09-21 06:56:00,2.35918,2.35918,2.35898,2.35898,30000000.0
2006-09-21 06:57:00,2.35906,2.35918,2.35906,2.35918,10800000.0
2006-09-21 06:58:00,2.35911,2.35929,2.35902,2.35921,37900000.0
2006-09-21 06:59:00,2.35938,2.35948,2.35926,2.35948,32100000.0
2006-09-21 07:00:00,2.35929,2.35936,2.35916,2.35918,42100000.0
2006-09-21 07:01:00,2.35901,2.35902,2.35894,2.35902,39900000.0
2006-09-21 07:02:00,2.35883,2.359,2.3588,2.359,40800000.0
2006-09-21 07:03:00,2.35896,2.35907,2.35886,2.35897,29200000.0
2006-09-21 07:04:00,2.35903,2.35917,2.3588,2.35893,56100000.0
2006-09-21 07:05:00,2.35904,2.35923,2.35904,2.35918,36800000.0
2006-09-21 07:06:00,2.35908,2.35908,2.35898,2.35898,19600000.0
2006-09-21 07:07:00,2.35899,2.35915,2.35888,2.35901,21200000.0
2006-09-21 07:08:00,2.35907,2.35925,2.3589,2.35896,41500000.0
2006-09-21 07:09:00,2.35904,2.35904,2.35882,2.35895,9800000.0
2006-09-21 07:10:00,2.35871,2.35893,2.35871,2.35878,33400000.0
2006-09-21 07:11:00,2.35874,2.35898,2.35874,2.35898,7600000.0
2006-09-21 07:12:00,2.35887,2.35903,2.35887,2.35892,42400000.0
2006-09-21 07:13:00,2.35885,2.35935,2.35885,2.35935,48000001.0
2006-09-21 07:14:00,2.35935,2.35959,2.35935,2.35944,44500000.0
2006-09-21 07:15:00,2.35951,2.35965,2.35926,2.35948,45100000.0
2006-09-21 07:16:00,2.35975,2.35977,2.35975,2.35977,14600000.0
2006-09-21 07:17:00,2.35948,2.35974,2.35932,2.35932,34400000.0
2006-09-21 07:18:00,2.35926,2.35949,2.35926,2.35949,40700000.0
2006-09-21 07:19:00,2.35959,2.35968,2.35949,2.35953,39200000.0
2006-09-21 07:20:00,2.35955,2.35974,2.35949,2.35974,48900000.0
2006-09-21 07:21:00,2.35979,2.35979,2.35962,2.35972,21100000.0
2006-09-21 07:22:00,2.35962,2.35996,2.35962,2.35996,21600000.0
2006-09-21 07:23:00,2.35976,2.3599,2.3596,2.35977,30300000.0
2006-09-21 07:24:00,2.35986,2.36003,2.35971,2.35977,34000000.0
2006-09-21 07:25:00,2.35975,2.35985,2.35964,2.35968,24900000.0
2006-09-21 07:26:00,2.35967,2.35981,2.35964,2.35966,32300000.0
2006-09-21 07:27:00,2.35974,2.35979,2.3594,2.35959,37400000.0
2006-09-21 07:28:00,2.35975,2.35998,2.35975,2.35992,27600000.0
2006-09-21 07:29:00,2.3599,2.36015,2.35986,2.36003,25500000.0
2006-09-21 07:30:00,2.36019,2.36019,2.35983,2.36015,38000000.0
2006-09-21 07:31:00,2.36006,2.36006,2.35974,2.35974,33900000.0
2006-09-21 07:32:00,2.35981,2.36012,2.35981,2.36009,21200000.0
2006-09-21 07:33:00,2.3601,2.36031,2.3601,2.36031,24100000.0
2006-09-21 07:34:00,2.36013,2.36051,2.36013,2.36029,51100000.0
2006-09-21 07:35:00,2.36036,2.36036,2.36005,2.36005,17500000.0
2006-09-21 07:36:00,2.36002,2.36015,2.35979,2.36,58900000.0
2006-09-21 07:37:00,2.36013,2.3602,2.35994,2.35994,31600000.0
2006-09-21 07:38:00,2.36017,2.36062,2.36017,2.36055,31000000.0
2006-09-21 07:39:00,2.36059,2.36059,2.3603,2.3605,30600000.0
2006-09-21 07:40:00,2.36013,2.36013,2.35997,2.35997,7600000.0
2006-09-21 07:41:00,2.35986,2.36047,2.35986,2.36034,22000000.0
2006-09-21 07:42:00,2.36044,2.36055,2.35997,2.36004,24000000.0
2006-09-21 07:43:00,2.36021,2.36093,2.36021,2.36055,18000000.0
2006-09-21 07:44:00,2.36061,2.36062,2.36024,2.36047,46900000.0
2006-09-21 07:45:00,2.36047,2.3606,2.36012,2.36039,40700000.0
2006-09-21 07:46:00,2.36071,2.36079,2.36024,2.36059,32800000.0
2006-09-21 07:47:00,2.36062,2.36082,2.36048,2.3606,30300000.0
2006-09-21 07:48:00,2.36055,2.36105,2.36055,2.36097,58500000.0
2006-09-21 07:49:00,2.36108,2.36115,2.36078,2.3609,25000000.0
2006-09-21 07:50:00,2.36094,2.36099,2.3608,2.36093,38000000.0
2006-09-21 07:51:00,2.361,2.361,2.36067,2.36068,26900000.0
2006-09-21 07:52:00,2.36081,2.36081,2.36053,2.36068,32400000.0
2006-09-21 07:53:00,2.36078,2.36078,2.36042,2.36063,28500000.0
2006-09-21 07:54:00,2.36032,2.36032,2.36002,2.36006,26200000.0
2006-09-21 07:55:00,2.36025,2.36052,2.36025,2.36042,7600000.0
2006-09-21 07:56:00,2.36043,2.36046,2.35995,2.36003,42200000.0
2006-09-21 07:57:00,2.35997,2.36021,2.35971,2.35979,38500000.0
2006-09-21 07:58:00,2.35966,2.35991,2.35959,2.35989,36699999.0
2006-09-21 07:59:00,2.36018,2.36045,2.35995,2.36045,37300000.0
2006-09-21 08:00:00,2.36066,2.3607,2.36034,2.36053,43200000.0
2006-09-21 08:01:00,2.36037,2.36048,2.35999,2.36009,32700000.0
2006-09-21 08:02:00,2.35983,2.36014,2.35977,2.36014,66700001.0
2006-09-21 08:03:00,2.35987,2.36001,2.35976,2.36001,40500000.0
2006-09-21 08:04:00,2.35981,2.35987,2.35959,2.35987,36000000.0
2006-09-21 08:05:00,2.35991,2.36006,2.35983,2.36002,43900000.0
2006-09-21 08:06:00,2.3598,2.35994,2.35976,2.35979,49100000.0
2006-09-21 08:07:00,2.35982,2.35985,2.35945,2.35945,40300000.0
2006-09-21 08:08:00,2.3595,2.35965,2.35935,2.3596,32000000.0
2006-09-21 08:09:00,2.35947,2.35967,2.35939,2.35939,29200000.0
2006-09-21 08:10:00,2.35931,2.35977,2.35931,2.35966,37700000.0
2006-09-21 08:11:00,2.35965,2.35988,2.35958,2.35988,26400000.0
2006-09-21 08:12:00,2.35996,2.36023,2.35994,2.36023,11100000.0
2006-09-21 08:13:00,2.36041,2.36079,2.36039,2.36079,30800000.0
2006-09-21 08:14:00,2.36096,2.36096,2.36038,2.36077,29900000.0
2006-09-21 08:15:00,2.36105,2.36105,2.36076,2.36082,20800000.0
2006-09-21 08:16:00,2.36066,2.36085,2.36062,2.36085,12600000.0
2006-09-21 08:17:00,2.36099,2.36113,2.36089,2.36112,62400000.0
2006-09-21 08:18:00,2.36138,2.36138,2.36112,2.36112,20400000.0
2006-09-21 08:19:00,2.36113,2.36164,2.36106,2.36155,29400000.0
2006-09-21 08:20:00,2.36145,2.36145,2.36127,2.36145,39000000.0
2006-09-21 08:21:00,2.36125,2.36147,2.36117,2.3614,27500000.0
2006-09-21 08:22:00,2.36148,2.36161,2.36138,2.36138,18500000.0
2006-09-21 08:23:00,2.36158,2.36174,2.36142,2.36154,61200000.0
2006-09-21 08:24:00,2.36137,2.36147,2.36112,2.36131,40000000.0
2006-09-21 08:25:00,2.36141,2.36181,2.36141,2.36177,27200000.0
2006-09-21 08:26:00,2.36173,2.3625,2.36166,2.3625,38699999.0
2006-09-21 08:27:00,2.36237,2.36237,2.36191,2.36228,32500000.0
2006-09-21 08:28:00,2.36239,2.36299,2.36239,2.36285,47500000.0
2006-09-21 08:29:00,2.36273,2.36314,2.36265,2.36314,37499999.0
2006-09-21 08:30:00,2.36312,2.36321,2.36278,2.36287,21600000.0
2006-09-21 08:31:00,2.36293,2.36293,2.36245,2.36245,51400000.0
2006-09-21 08:32:00,2.36256,2.36285,2.36256,2.36278,42599999.0
2006-09-21 08:33:00,2.36282,2.36282,2.36233,2.36233,29900000.0
2006-09-21 08:34:00,2.36205,2.3624,2.36172,2.36172,68000000.0
2006-09-21 08:35:00,2.36181,2.36201,2.3617,2.3619,38900000.0
2006-09-21 08:36:00,2.36214,2.36229,2.36204,2.36226,23600000.0
2006-09-21 08:37:00,2.36257,2.3627,2.36257,2.3627,12800000.0
2006-09-21 08:38:00,2.36264,2.36264,2.36227,2.36248,45000000.0
2006-09-21 08:39:00,2.36249,2.36249,2.36211,2.36234,31800000.0
2006-09-21 08:40:00,2.36253,2.36276,2.36252,2.36273,31600000.0
2006-09-21 08:41:00,2.36273,2.36291,2.36264,2.3627,31900000.0
2006-09-21 08:42:00,2.36269,2.36269,2.36263,2.36263,9600000.0
2006-09-21 08:43:00,2.36252,2.36275,2.36252,2.36264,43100000.0
2006-09-21 08:44:00,2.3625,2.36278,2.36249,2.3627,50500000.0
2006-09-21 08:45:00,2.36259,2.36266,2.36245,2.36247,52900000.0
2006-09-21 08:46:00,2.36242,2.36267,2.36242,2.3625,26800000.0
2006-09-21 08:47:00,2.36251,2.36251,2.36205,2.36218,55700000.0
2006-09-21 08:48:00,2.36225,2.36236,2.36209,2.3621,25700000.0
2006-09-21 08:49:00,2.36202,2.36208,2.36186,2.36201,24100000.0
2006-09-21 08:50:00,2.36203,2.36221,2.36203,2.36212,27400000.0
2006-09-21 08:51:00,2.36215,2.36263,2.36215,2.36245,47600000.0
2006-09-21 08:52:00,2.36236,2.36242,2.36209,2.36215,41100000.0
2006-09-21 08:53:00,2.36229,2.36243,2.3622,2.3622,41000000.0
2006-09-21 08:54:00,2.36212,2.36229,2.36207,2.36215,63099999.0
2006-09-21 08:55:00,2.36232,2.36239,2.36226,2.36226,31300000.0
2006-09-21 08:56:00,2.36232,2.36262,2.36227,2.36242,16500000.0
2006-09-21 08:57:00,2.36255,2.36275,2.3624,2.36258,42900000.0
2006-09-21 08:58:00,2.36266,2.36273,2.3625,2.36265,46300000.0
2006-09-21 08:59:00,2.36252,2.36274,2.36245,2.36274,46400000.0
2006-09-21 09:00:00,2.36267,2.36281,2.36236,2.36259,31600000.0
2006-09-21 09:01:00,2.36245,2.36276,2.36245,2.36254,52900000.0
2006-09-21 09:02:00,2.36274,2.36305,2.36274,2.36285,49300000.0
2006-09-21 09:03:00,2.3627,2.36308,2.3627,2.36291,39800000.0
2006-09-21 09:04:00,2.36283,2.36299,2.36271,2.36295,25400000.0
2006-09-21 09:05:00,2.36297,2.36308,2.36285,2.36293,46600000.0
2006-09-21 09:06:00,2.36285,2.36301,2.36274,2.36292,29000000.0
2006-09-21 09:07:00,2.36284,2.36292,2.36271,2.3628,30900000.0
2006-09-21 09:08:00,2.36292,2.36304,2.36289,2.36294,48599999.0
2006-09-21 09:09:00,2.36297,2.36319,2.36297,2.36315,46600000.0
2006-09-21 09:10:00,2.36309,2.36355,2.36303,2.36355,29600000.0
2006-09-21 09:11:00,2.36374,2.36374,2.36343,2.36368,40100000.0
2006-09-21 09:12:00,2.36348,2.36358,2.36339,2.36354,15500000.0
2006-09-21 09:13:00,2.36354,2.36361,2.36325,2.36331,47100000.0
2006-09-21 09:14:00,2.36324,2.36334,2.36318,2.36318,16400000.0
2006-09-21 09:15:00,2.36315,2.36317,2.36302,2.36309,33600000.0
2006-09-21 09:16:00,2.36314,2.36317,2.36302,2.36302,27900000.0
2006-09-21 09:17:00,2.36316,2.36325,2.36301,2.3631,30000000.0
2006-09-21 09:18:00,2.36303,2.36333,2.36303,2.36323,48500000.0
2006-09-21 09:19:00,2.36308,2.36318,2.36301,2.36301,28100000.0
2006-09-21 09:20:00,2.36301,2.36344,2.36299,2.36344,31800000.0
2006-09-21 09:21:00,2.36342,2.36342,2.3626,2.3626,31700000.0
2006-09-21 09:22:00,2.36239,2.36285,2.36237,2.36252,39800000.0
2006-09-21 09:23:00,2.36248,2.36267,2.36248,2.36266,33800000.0
2006-09-21 09:24:00,2.3623,2.36279,2.36225,2.36279,37800000.0
2006-09-21 09:25:00,2.36252,2.36287,2.36241,2.36287,17000000.0
2006-09-21 09:26:00,2.36313,2.36313,2.36278,2.36286,39100000.0
2006-09-21 09:27:00,2.36319,2.36319,2.36289,2.36297,43100000.0
2006-09-21 09:28:00,2.36307,2.36307,2.3629,2.3629,32700000.0
2006-09-21 09:29:00,2.36284,2.36316,2.3627,2.36273,25200000.0
2006-09-21 09:30:00,2.36257,2.36269,2.36247,2.36252,34000000.0
2006-09-21 09:31:00,2.36266,2.36266,2.36248,2.3626,27100000.0
2006-09-21 09:32:00,2.36268,2.36279,2.36246,2.36273,55800000.0
2006-09-21 09:33:00,2.36277,2.36277,2.36243,2.36243,22500000.0
2006-09-21 09:34:00,2.36247,2.3625,2.3623,2.3625,10300000.0
2006-09-21 09:35:00,2.36255,2.36272,2.36255,2.36256,16100000.0
2006-09-21 09:36:00,2.3626,2.36275,2.36251,2.36252,59400000.0
2006-09-21 09:37:00,2.36242,2.36279,2.36242,2.36279,41700000.0
2006-09-21 09:38:00,2.36266,2.36279,2.36252,2.36256,39400000.0
2006-09-21 09:39:00,2.36245,2.36245,2.36223,2.36224,84900000.0
2006-09-21 09:40:00,2.36244,2.36285,2.36244,2.36272,24000000.0
2006-09-21 09:41:00,2.36296,2.36324,2.36283,2.3631,50500000.0
2006-09-21 09:42:00,2.3627,2.36273,2.36232,2.36232,36500000.0
2006-09-21 09:43:00,2.36195,2.36247,2.36178,2.36247,22200000.0
2006-09-21 09:44:00,2.36275,2.36292,2.36245,2.36245,50800000.0
2006-09-21 09:45:00,2.36215,2.36246,2.36215,2.36218,40000000.0
2006-09-21 09:46:00,2.3621,2.36222,2.3621,2.36214,23600000.0
2006-09-21 09:47:00,2.36185,2.36186,2.36177,2.36183,42099999.0
2006-09-21 09:48:00,2.36193,2.36193,2.36164,2.36185,44200000.0
2006-09-21 09:49:00,2.36193,2.36193,2.36134,2.36139,22600000.0
2006-09-21 09:50:00,2.36138,2.36145,2.36112,2.36123,47300000.0
2006-09-21 09:51:00,2.36137,2.36137,2.36097,2.36103,37400000.0
2006-09-21 09:52:00,2.36116,2.36136,2.36101,2.36132,18100000.0
2006-09-21 09:53:00,2.36128,2.36138,2.36125,2.36129,16400000.0
2006-09-21 09:54:00,2.36134,2.36162,2.36134,2.36155,42100000.0
2006-09-21 09:55:00,2.36165,2.36171,2.36152,2.36161,77200000.0
2006-09-21 09:56:00,2.3615,2.36165,2.36134,2.3615,22000000.0
2006-09-21 09:57:00,2.36149,2.36153,2.36118,2.36128,37600000.0
2006-09-21 09:58:00,2.36135,2.36135,2.36083,2.36106,29800000.0
2006-09-21 09:59:00,2.36137,2.36137,2.3607,2.3607,14400000.0
2006-09-21 10:00:00,2.36058,2.36126,2.36058,2.36111,28400000.0
2006-09-21 10:01:00,2.36136,2.36136,2.36074,2.36074,36800000.0
2006-09-21 10:02:00,2.36072,2.36079,2.36044,2.36079,28400000.0
2006-09-21 10:03:00,2.36082,2.36115,2.36078,2.36115,43700000.0
2006-09-21 10:04:00,2.361,2.36125,2.3609,2.36122,87099999.0
2006-09-21 10:05:00,2.36127,2.36164,2.36127,2.36157,51900000.0
2006-09-21 10:06:00,2.36163,2.3617,2.36139,2.3617,38700000.0
2006-09-21 10:07:00,2.36164,2.3617,2.36153,2.36155,35800000.0
2006-09-21 10:08:00,2.36167,2.36199,2.36167,2.36199,16900000.0
2006-09-21 10:09:00,2.36188,2.36198,2.36145,2.36155,26200000.0
2006-09-21 10:10:00,2.36148,2.36148,2.36126,2.36148,16800000.0
2006-09-21 10:11:00,2.36137,2.36157,2.36136,2.36153,28800000.0
2006-09-21 10:12:00,2.36145,2.36156,2.36139,2.3614,43900000.0
2006-09-21 10:13:00,2.36148,2.36162,2.3614,2.36156,39800000.0
2006-09-21 10:14:00,2.36151,2.36152,2.36131,2.36131,44100000.0
2006-09-21 10:15:00,2.36157,2.36186,2.36157,2.36162,33500000.0
2006-09-21 10:16:00,2.36158,2.36167,2.36134,2.3616,29000000.0
2006-09-21 10:17:00,2.36167,2.36176,2.36153,2.36167,35800000.0
2006-09-21 10:18:00,2.36157,2.36172,2.36144,2.36172,41900000.0
2006-09-21 10:19:00,2.36159,2.36173,2.36153,2.36167,35700000.0
2006-09-21 10:20:00,2.36168,2.36168,2.36145,2.36161,26000000.0
2006-09-21 10:21:00,2.36149,2.36171,2.36137,2.36156,48900000.0
2006-09-21 10:22:00,2.36164,2.36174,2.36136,2.36171,47900000.0
2006-09-21 10:23:00,2.36169,2.36176,2.36156,2.36173,46300000.0
2006-09-21 10:24:00,2.36164,2.36179,2.36164,2.36179,25500000.0
2006-09-21 10:25:00,2.36153,2.36153,2.36123,2.36133,42200000.0
2006-09-21 10:26:00,2.36123,2.3613,2.36108,2.36126,57400001.0
2006-09-21 10:27:00,2.36131,2.36153,2.36121,2.36148,45000000.0
2006-09-21 10:28:00,2.36141,2.36148,2.36132,2.36148,52799999.0
2006-09-21 10:29:00,2.36142,2.36169,2.36139,2.36148,46199999.0
2006-09-21 10:30:00,2.36128,2.36128,2.36093,2.36093,36000000.0
2006-09-21 10:31:00,2.36083,2.3613,2.36083,2.3613,23800000.0
2006-09-21 10:32:00,2.3614,2.3616,2.3614,2.3615,43400000.0
2006-09-21 10:33:00,2.36155,2.36167,2.36148,2.36154,44000000.0
2006-09-21 10:34:00,2.36155,2.36171,2.36148,2.36148,16300000.0
2006-09-21 10:35:00,2.36148,2.36158,2.36142,2.36158,52400001.0
2006-09-21 10:36:00,2.36158,2.36158,2.36133,2.36133,19400000.0
2006-09-21 10:37:00,2.36141,2.36151,2.36127,2.36132,29700000.0
2006-09-21 10:38:00,2.36141,2.36141,2.36108,2.36122,17800000.0
2006-09-21 10:39:00,2.36116,2.36188,2.36116,2.36188,30100000.0
2006-09-21 10:40:00,2.36196,2.36216,2.36191,2.36196,46100000.0
2006-09-21 10:41:00,2.36201,2.36233,2.36201,2.3622,32400000.0
2006-09-21 10:42:00,2.36224,2.36247,2.36197,2.36201,38500000.0
2006-09-21 10:43:00,2.36203,2.3623,2.36203,2.36221,21200000.0
2006-09-21 10:44:00,2.36203,2.36219,2.36203,2.3621,48600000.0
2006-09-21 10:45:00,2.362,2.36204,2.36192,2.36194,11000000.0
2006-09-21 10:46:00,2.36195,2.36195,2.36173,2.36175,52600000.0
2006-09-21 10:47:00,2.36178,2.36199,2.36178,2.36193,37200000.0
2006-09-21 10:48:00,2.36169,2.36172,2.36155,2.36155,52900000.0
2006-09-21 10:49:00,2.36171,2.36171,2.36142,2.3616,38600000.0
2006-09-21 10:50:00,2.36161,2.36183,2.36153,2.36179,32100000.0
2006-09-21 10:51:00,2.36183,2.36211,2.36174,2.36202,39600000.0
2006-09-21 10:52:00,2.36207,2.36207,2.36167,2.36167,45900000.0
2006-09-21 10:53:00,2.36165,2.36198,2.36165,2.36189,30200000.0
2006-09-21 10:54:00,2.36197,2.36223,2.36197,2.36223,24900000.0
2006-09-21 10:55:00,2.36222,2.36222,2.36181,2.36211,41200000.0
2006-09-21 10:56:00,2.36204,2.36225,2.36196,2.3621,37900000.0
2006-09-21 10:57:00,2.36213,2.36246,2.36213,2.36237,44100000.0
2006-09-21 10:58:00,2.36241,2.36241,2.36218,2.36225,33100000.0
2006-09-21 10:59:00,2.36236,2.3625,2.36226,2.3625,33200000.0
2006-09-21 11:00:00,2.36252,2.36268,2.36249,2.36268,29500000.0
2006-09-21 11:01:00,2.36263,2.36263,2.3625,2.3625,41700000.0
2006-09-21 11:02:00,2.36258,2.36289,2.36254,2.36289,38400000.0
2006-09-21 11:03:00,2.36282,2.36308,2.36275,2.36281,55100001.0
2006-09-21 11:04:00,2.36292,2.36292,2.36259,2.36263,27600000.0
2006-09-21 11:05:00,2.36262,2.36281,2.36245,2.36245,62200000.0
2006-09-21 11:06:00,2.36285,2.36295,2.36266,2.36279,54300000.0
2006-09-21 11:07:00,2.36253,2.36272,2.36253,2.36269,48400000.0
2006-09-21 11:08:00,2.3626,2.36287,2.3626,2.36272,41400000.0
2006-09-21 11:09:00,2.36286,2.36319,2.36284,2.36313,72700000.0
2006-09-21 11:10:00,2.363,2.36308,2.36296,2.36302,36700000.0
2006-09-21 11:11:00,2.36315,2.36321,2.363,2.36304,27600000.0
2006-09-21 11:12:00,2.36299,2.36299,2.36288,2.36288,7000000.0
2006-09-21 11:13:00,2.36282,2.36306,2.36282,2.36295,46000000.0
2006-09-21 11:14:00,2.36299,2.36299,2.36273,2.3629,39500000.0
2006-09-21 11:15:00,2.36297,2.36315,2.36276,2.36315,30800000.0
2006-09-21 11:16:00,2.36303,2.3631,2.36291,2.363,34000000.0
2006-09-21 11:17:00,2.36314,2.36317,2.36296,2.36296,25000000.0
2006-09-21 11:18:00,2.36298,2.36305,2.36292,2.36305,22300000.0
2006-09-21 11:19:00,2.36298,2.36298,2.36273,2.36288,16000000.0
2006-09-21 11:20:00,2.36291,2.36299,2.36271,2.36299,44800000.0
2006-09-21 11:21:00,2.36284,2.36307,2.3628,2.36307,22600000.0
2006-09-21 11:22:00,2.36286,2.36324,2.36284,2.36312,35600000.0
2006-09-21 11:23:00,2.36317,2.36332,2.36312,2.36315,38600000.0
2006-09-21 11:24:00,2.3632,2.36328,2.3628,2.3628,37900000.0
2006-09-21 11:25:00,2.36277,2.36299,2.36276,2.36282,26600000.0
2006-09-21 11:26:00,2.36286,2.36293,2.36282,2.36282,23500000.0
2006-09-21 11:27:00,2.36271,2.36271,2.36255,2.36255,23900000.0
2006-09-21 11:28:00,2.36262,2.36272,2.3626,2.3627,55900000.0
2006-09-21 11:29:00,2.36268,2.36277,2.36258,2.36258,44700000.0
2006-09-21 11:30:00,2.36257,2.36275,2.36257,2.36275,54000000.0
2006-09-21 11:31:00,2.36262,2.36289,2.36247,2.36289,36900000.0
2006-09-21 11:32:00,2.36269,2.36303,2.36269,2.36285,34200000.0
2006-09-21 11:33:00,2.36272,2.36278,2.36257,2.36257,43000000.0
2006-09-21 11:34:00,2.36251,2.36286,2.36251,2.36268,62200000.0
2006-09-21 11:35:00,2.3628,2.36303,2.36273,2.36301,40900000.0
2006-09-21 11:36:00,2.36318,2.36338,2.3631,2.36325,46700000.0
2006-09-21 11:37:00,2.36302,2.36332,2.36277,2.36332,65899999.0
2006-09-21 11:38:00,2.36338,2.36362,2.36333,2.36349,39000000.0
2006-09-21 11:39:00,2.36332,2.36343,2.36306,2.36306,26000000.0
2006-09-21 11:40:00,2.36278,2.36294,2.3627,2.36294,24800000.0
2006-09-21 11:41:00,2.36273,2.3629,2.36273,2.36287,33400001.0
2006-09-21 11:42:00,2.3627,2.36305,2.3627,2.3629,42400000.0
2006-09-21 11:43:00,2.36283,2.36296,2.36282,2.36287,31400000.0
2006-09-21 11:44:00,2.36278,2.36304,2.36273,2.36304,32500000.0
2006-09-21 11:45:00,2.36306,2.36306,2.36289,2.36301,43000000.0
2006-09-21 11:46:00,2.36288,2.36288,2.36259,2.3626,53800000.0
2006-09-21 11:47:00,2.36285,2.36286,2.36283,2.36283,18800000.0
2006-09-21 11:48:00,2.36274,2.36293,2.36249,2.36265,33200000.0
2006-09-21 11:49:00,2.36269,2.36269,2.36247,2.36247,19100000.0
2006-09-21 11:50:00,2.36239,2.3627,2.36239,2.3627,20400000.0
2006-09-21 11:51:00,2.36298,2.36298,2.36276,2.36292,47000000.0
2006-09-21 11:52:00,2.36299,2.36308,2.36284,2.36308,24400000.0
2006-09-21 11:53:00,2.3632,2.36368,2.3632,2.3635,37300001.0
2006-09-21 11:54:00,2.36311,2.36351,2.36308,2.36343,33200000.0
2006-09-21 11:55:00,2.36345,2.36399,2.36345,2.3636,25600000.0
2006-09-21 11:56:00,2.36387,2.36396,2.36341,2.36372,32400000.0
2006-09-21 11:57:00,2.36376,2.36383,2.36332,2.36383,35000000.0
2006-09-21 11:58:00,2.36382,2.36382,2.36338,2.36362,25200000.0
2006-09-21 11:59:00,2.36377,2.36428,2.36377,2.3639,41800000.0
2006-09-21 12:00:00,2.36409,2.36422,2.36352,2.36352,25000000.0
2006-09-21 12:01:00,2.36338,2.36409,2.3633,2.36409,64600001.0
2006-09-21 12:02:00,2.36426,2.36448,2.36385,2.36385,33400000.0
2006-09-21 12:03:00,2.36384,2.36424,2.36384,2.36422,31400000.0
2006-09-21 12:04:00,2.36379,2.36435,2.36379,2.36435,34900000.0
2006-09-21 12:05:00,2.36437,2.36444,2.3641,2.3641,32600000.0
2006-09-21 12:06:00,2.3642,2.3644,2.36401,2.3644,20200000.0
2006-09-21 12:07:00,2.36435,2.36447,2.36411,2.36411,47600000.0
2006-09-21 12:08:00,2.36432,2.36462,2.36432,2.36441,14400000.0
2006-09-21 12:09:00,2.3643,2.3645,2.36429,2.3645,25800000.0
2006-09-21 12:10:00,2.36452,2.36452,2.36421,2.36424,47399999.0
2006-09-21 12:11:00,2.36449,2.3645,2.36439,2.36448,15600000.0
2006-09-21 12:12:00,2.36456,2.36471,2.3645,2.3646,38000000.0
2006-09-21 12:13:00,2.36417,2.36441,2.36411,2.3643,40100000.0
2006-09-21 12:14:00,2.36432,2.36436,2.3642,2.36427,31700000.0
2006-09-21 12:15:00,2.36426,2.36437,2.3641,2.36417,44200000.0
2006-09-21 12:16:00,2.36415,2.36452,2.36415,2.36431,57400000.0
2006-09-21 12:17:00,2.36446,2.36461,2.36419,2.36419,43100000.0
2006-09-21 12:18:00,2.36424,2.36445,2.36412,2.36412,64600000.0
2006-09-21 12:19:00,2.36427,2.36469,2.36427,2.36454,47100000.0
2006-09-21 12:20:00,2.36448,2.36459,2.36425,2.36425,26100000.0
2006-09-21 12:21:00,2.36423,2.36455,2.36423,2.36434,50100000.0
2006-09-21 12:22:00,2.36439,2.36439,2.36413,2.36416,37200000.0
2006-09-21 12:23:00,2.36416,2.36461,2.36394,2.36456,59100000.0
2006-09-21 12:24:00,2.36458,2.36458,2.36441,2.36441,35800000.0
2006-09-21 12:25:00,2.36457,2.36467,2.36419,2.3644,43100000.0
2006-09-21 12:26:00,2.36451,2.3646,2.36434,2.36449,38900000.0
2006-09-21 12:27:00,2.36442,2.36442,2.36403,2.36429,37000000.0
2006-09-21 12:28:00,2.36425,2.36441,2.3641,2.36441,33400000.0
2006-09-21 12:29:00,2.36429,2.36449,2.36413,2.36417,48900000.0
2006-09-21 12:30:00,2.36413,2.3643,2.36379,2.3643,40600000.0
2006-09-21 12:31:00,2.36431,2.36443,2.36418,2.36433,38000000.0
2006-09-21 12:32:00,2.36434,2.36502,2.36431,2.36502,30200000.0
2006-09-21 12:33:00,2.3652,2.3652,2.36469,2.36488,28400000.0
2006-09-21 12:34:00,2.36492,2.36503,2.36469,2.36485,41600000.0
2006-09-21 12:35:00,2.36469,2.36511,2.36448,2.36498,26500000.0
2006-09-21 12:36:00,2.36477,2.36512,2.36464,2.36512,32000000.0
2006-09-21 12:37:00,2.36519,2.36534,2.36511,2.36534,22400000.0
2006-09-21 12:38:00,2.36504,2.36532,2.36504,2.36532,60000000.0
2006-09-21 12:39:00,2.36528,2.36533,2.36475,2.3649,39300000.0
2006-09-21 12:40:00,2.36469,2.3648,2.36434,2.36434,43500000.0
2006-09-21 12:41:00,2.36446,2.36455,2.36413,2.36455,37100000.0
2006-09-21 12:42:00,2.36441,2.36481,2.36427,2.36481,66300000.0
2006-09-21 12:43:00,2.3649,2.36511,2.3649,2.36506,35000000.0
2006-09-21 12:44:00,2.36483,2.36511,2.36468,2.36503,48700000.0
2006-09-21 12:45:00,2.36501,2.36501,2.36456,2.36477,41800000.0
2006-09-21 12:46:00,2.3646,2.36496,2.3646,2.36475,22800000.0
2006-09-21 12:47:00,2.36474,2.365,2.3646,2.3646,28100000.0
2006-09-21 12:48:00,2.36459,2.36468,2.36456,2.36462,47900000.0
2006-09-21 12:49:00,2.36475,2.36483,2.3647,2.36474,35500000.0
2006-09-21 12:50:00,2.36468,2.36468,2.36438,2.36461,28700000.0
2006-09-21 12:51:00,2.36449,2.36468,2.36431,2.36431,20400000.0
2006-09-21 12:52:00,2.36444,2.36455,2.36425,2.36445,25300000.0
2006-09-21 12:53:00,2.36444,2.36457,2.36414,2.36442,39700000.0
2006-09-21 12:54:00,2.36415,2.36457,2.36414,2.36457,30100001.0
2006-09-21 12:55:00,2.3647,2.36478,2.36465,2.36468,24800000.0
2006-09-21 12:56:00,2.36449,2.36482,2.36443,2.36475,27200000.0
2006-09-21 12:57:00,2.36485,2.36491,2.36467,2.36491,26500000.0
2006-09-21 12:58:00,2.36501,2.36523,2.36477,2.36502,59100000.0
2006-09-21 12:59:00,2.36482,2.36484,2.36457,2.36458,43600000.0
2006-09-21 13:00:00,2.36437,2.36438,2.36388,2.36423,49400000.0
2006-09-21 13:01:00,2.36442,2.36449,2.36389,2.36389,52800000.0
2006-09-21 13:02:00,2.36406,2.3642,2.3639,2.36395,51399999.0
2006-09-21 13:03:00,2.36417,2.36479,2.36417,2.36444,52900000.0
2006-09-21 13:04:00,2.36446,2.36471,2.36441,2.36471,22000000.0
2006-09-21 13:05:00,2.36492,2.36492,2.36456,2.36476,29600000.0
2006-09-21 13:06:00,2.36472,2.36482,2.36461,2.36476,60800000.0
2006-09-21 13:07:00,2.3649,2.36538,2.36477,2.36477,54000000.0
2006-09-21 13:08:00,2.36503,2.3653,2.36503,2.3653,25500000.0
2006-09-21 13:09:00,2.36528,2.36561,2.36521,2.36561,41300000.0
2006-09-21 13:10:00,2.36542,2.36542,2.36514,2.36535,27100000.0
2006-09-21 13:11:00,2.36516,2.36524,2.36498,2.3652,41100000.0
2006-09-21 13:12:00,2.36524,2.36535,2.36496,2.36496,33400000.0
2006-09-21 13:13:00,2.36513,2.36554,2.36508,2.36554,23800000.0
2006-09-21 13:14:00,2.36553,2.36584,2.36547,2.36584,31800000.0
2006-09-21 13:15:00,2.36571,2.36594,2.36565,2.36593,57500000.0
2006-09-21 13:16:00,2.36571,2.36599,2.36571,2.36592,30100000.0
2006-09-21 13:17:00,2.36591,2.36591,2.36568,2.36577,35000000.0
2006-09-21 13:18:00,2.36579,2.36621,2.36577,2.36615,34800000.0
2006-09-21 13:19:00,2.36615,2.36615,2.36595,2.36611,11000000.0
2006-09-21 13:20:00,2.36617,2.36647,2.36613,2.36647,15200000.0
2006-09-21 13:21:00,2.36674,2.36701,2.36672,2.36677,41800000.0
2006-09-21 13:22:00,2.36678,2.36688,2.36656,2.36662,42900000.0
2006-09-21 13:23:00,2.36672,2.36714,2.36672,2.36714,26800000.0
2006-09-21 13:24:00,2.3671,2.36715,2.367,2.36706,24800000.0
2006-09-21 13:25:00,2.36702,2.36732,2.36688,2.36732,57400001.0
2006-09-21 13:26:00,2.36726,2.3673,2.36707,2.36709,39400000.0
2006-09-21 13:27:00,2.36688,2.36757,2.36688,2.36757,31800000.0
2006-09-21 13:28:00,2.36749,2.36749,2.3672,2.36727,32700000.0
2006-09-21 13:29:00,2.36718,2.36739,2.36713,2.36714,29600000.0
2006-09-21 13:30:00,2.367,2.3674,2.36696,2.3674,32700000.0
2006-09-21 13:31:00,2.3672,2.36723,2.36705,2.36723,34700000.0
2006-09-21 13:32:00,2.36737,2.36788,2.36737,2.36765,33800000.0
2006-09-21 13:33:00,2.36753,2.36797,2.36753,2.3679,58100000.0
2006-09-21 13:34:00,2.36776,2.3679,2.36753,2.3679,32400000.0
2006-09-21 13:35:00,2.36807,2.3683,2.36798,2.36823,33100000.0
2006-09-21 13:36:00,2.36804,2.36849,2.36791,2.36849,31000000.0
2006-09-21 13:37:00,2.36866,2.36866,2.36832,2.36861,39900000.0
2006-09-21 13:38:00,2.36884,2.36884,2.36845,2.36858,47400000.0
2006-09-21 13:39:00,2.36855,2.36906,2.36855,2.36906,43100000.0
2006-09-21 13:40:00,2.3693,2.36938,2.3692,2.36923,53400000.0
2006-09-21 13:41:00,2.36904,2.36904,2.36871,2.36871,27400000.0
2006-09-21 13:42:00,2.36878,2.36921,2.36878,2.36888,43800000.0
2006-09-21 13:43:00,2.36851,2.36881,2.36851,2.36864,34000000.0
2006-09-21 13:44:00,2.36887,2.36892,2.36865,2.36867,36500000.0
2006-09-21 13:45:00,2.36876,2.36884,2.36855,2.36855,23600000.0
2006-09-21 13:46:00,2.36865,2.36879,2.36849,2.36878,50000000.0
2006-09-21 13:47:00,2.3687,2.3687,2.3684,2.3684,28700000.0
2006-09-21 13:48:00,2.36876,2.36885,2.3686,2.36861,65200000.0
2006-09-21 13:49:00,2.36872,2.36872,2.36854,2.36854,24700000.0
2006-09-21 13:50:00,2.36847,2.36875,2.36838,2.36875,43000001.0
2006-09-21 13:51:00,2.36859,2.36871,2.36834,2.36834,43500000.0
2006-09-21 13:52:00,2.36873,2.36873,2.36822,2.36848,51600000.0
2006-09-21 13:53:00,2.36822,2.36831,2.36809,2.36819,42700000.0
2006-09-21 13:54:00,2.36791,2.36791,2.36771,2.36791,38600001.0
2006-09-21 13:55:00,2.36785,2.36787,2.36757,2.36787,26100000.0
2006-09-21 13:56:00,2.3677,2.3677,2.36749,2.36758,32200000.0
2006-09-21 13:57:00,2.36758,2.36758,2.36714,2.36738,20700000.0
2006-09-21 13:58:00,2.36738,2.36775,2.36738,2.36775,39100000.0
2006-09-21 13:59:00,2.36735,2.36801,2.36735,2.36801,24400000.0
2006-09-21 14:00:00,2.36817,2.36817,2.36805,2.36815,41900000.0
2006-09-21 14:01:00,2.36821,2.36851,2.36821,2.36849,22700000.0
2006-09-21 14:02:00,2.36843,2.36864,2.36843,2.36844,26300000.0
2006-09-21 14:03:00,2.36852,2.36863,2.36835,2.36835,37800000.0
2006-09-21 14:04:00,2.36823,2.36876,2.3681,2.36876,22900000.0
2006-09-21 14:05:00,2.36881,2.36903,2.36881,2.36885,21000000.0
2006-09-21 14:06:00,2.36854,2.36881,2.36854,2.36861,25600000.0
2006-09-21 14:07:00,2.36849,2.36854,2.36831,2.36835,22200000.0
2006-09-21 14:08:00,2.36853,2.36861,2.36833,2.36858,35500000.0
2006-09-21 14:09:00,2.36882,2.36896,2.36861,2.36881,29100000.0
2006-09-21 14:10:00,2.3688,2.36901,2.36859,2.36878,49300000.0
2006-09-21 14:11:00,2.36876,2.36888,2.36849,2.36881,54200000.0
2006-09-21 14:12:00,2.3691,2.3691,2.36879,2.369,24000000.0
2006-09-21 14:13:00,2.36865,2.36898,2.36844,2.36869,50500000.0
2006-09-21 14:14:00,2.36877,2.36881,2.3683,2.36865,26900000.0
2006-09-21 14:15:00,2.36879,2.36893,2.36865,2.36893,56200000.0
2006-09-21 14:16:00,2.3689,2.3689,2.36869,2.36871,37000000.0
2006-09-21 14:17:00,2.36862,2.36898,2.36862,2.3687,25200000.0
2006-09-21 14:18:00,2.36866,2.36896,2.36864,2.3687,30800000.0
2006-09-21 14:19:00,2.3687,2.36908,2.3687,2.36902,37100000.0
2006-09-21 14:20:00,2.36917,2.36936,2.36909,2.36916,45200000.0
2006-09-21 14:21:00,2.36904,2.36917,2.369,2.36908,31700000.0
2006-09-21 14:22:00,2.36922,2.36922,2.36898,2.36905,38600000.0
2006-09-21 14:23:00,2.369,2.369,2.36874,2.36895,59499999.0
2006-09-21 14:24:00,2.3688,2.3688,2.36852,2.36855,45900000.0
2006-09-21 14:25:00,2.36848,2.36869,2.3683,2.3683,26200000.0
2006-09-21 14:26:00,2.3682,2.3686,2.3682,2.36851,54100000.0
2006-09-21 14:27:00,2.36853,2.3686,2.36821,2.36853,32800000.0
2006-09-21 14:28:00,2.36843,2.36847,2.36808,2.36808,34900000.0
2006-09-21 14:29:00,2.36787,2.36787,2.36663,2.36663,37600000.0
2006-09-21 14:30:00,2.36686,2.3684,2.36686,2.36802,36300000.0
2006-09-21 14:31:00,2.36817,2.36852,2.36817,2.36849,20000000.0
2006-09-21 14:32:00,2.36848,2.36868,2.36846,2.36846,27200000.0
2006-09-21 14:33:00,2.36856,2.36883,2.36856,2.36863,42900000.0
2006-09-21 14:34:00,2.36858,2.36858,2.36828,2.36856,31600000.0
2006-09-21 14:35:00,2.36847,2.36848,2.3682,2.36827,39600000.0
2006-09-21 14:36:00,2.36809,2.36817,2.36789,2.36808,25400000.0
2006-09-21 14:37:00,2.3679,2.36804,2.36785,2.36802,26700000.0
2006-09-21 14:38:00,2.36779,2.36779,2.36726,2.36747,44600000.0
2006-09-21 14:39:00,2.36765,2.36791,2.36751,2.3678,66400000.0
2006-09-21 14:40:00,2.36785,2.36803,2.36768,2.36792,45300000.0
2006-09-21 14:41:00,2.36775,2.36786,2.36762,2.36777,41100000.0
2006-09-21 14:42:00,2.36786,2.36786,2.36738,2.36783,41600000.0
2006-09-21 14:43:00,2.3677,2.36776,2.36746,2.3676,51700000.0
2006-09-21 14:44:00,2.36769,2.36771,2.36751,2.36771,35100000.0
2006-09-21 14:45:00,2.36766,2.36783,2.3675,2.3677,35300000.0
2006-09-21 14:46:00,2.36767,2.36767,2.36726,2.36726,31300000.0
2006-09-21 14:47:00,2.36736,2.3676,2.36722,2.36734,32600000.0
2006-09-21 14:48:00,2.3674,2.3674,2.36725,2.36732,33300000.0
2006-09-21 14:49:00,2.36735,2.36765,2.36728,2.36765,51800001.0
2006-09-21 14:50:00,2.36761,2.36808,2.36761,2.36808,23100000.0
2006-09-21 14:51:00,2.36804,2.36875,2.36795,2.36855,21600000.0
2006-09-21 14:52:00,2.36861,2.36878,2.3683,2.3683,56500000.0
2006-09-21 14:53:00,2.36809,2.36821,2.36783,2.36811,40600000.0
2006-09-21 14:54:00,2.368,2.3681,2.36793,2.36794,31700000.0
2006-09-21 14:55:00,2.36781,2.36811,2.36781,2.36789,38000000.0
2006-09-21 14:56:00,2.36788,2.36829,2.36786,2.36823,29200000.0
2006-09-21 14:57:00,2.36801,2.36826,2.36796,2.36796,43600000.0
2006-09-21 14:58:00,2.36799,2.36806,2.36779,2.36788,55200000.0
2006-09-21 14:59:00,2.36792,2.36827,2.36792,2.36824,32000000.0
2006-09-21 15:00:00,2.36819,2.3682,2.36793,2.36812,33900000.0
2006-09-21 15:01:00,2.3682,2.36826,2.36791,2.36802,34800000.0
2006-09-21 15:02:00,2.36829,2.36861,2.36829,2.36856,47600000.0
2006-09-21 15:03:00,2.36843,2.36847,2.36814,2.36814,43600000.0
2006-09-21 15:04:00,2.36818,2.36841,2.36796,2.36831,53100000.0
2006-09-21 15:05:00,2.36837,2.36851,2.36818,2.36832,39200000.0
2006-09-21 15:06:00,2.36812,2.36837,2.36766,2.36766,50300000.0
2006-09-21 15:07:00,2.36743,2.36771,2.36743,2.3676,24600000.0
2006-09-21 15:08:00,2.36752,2.36768,2.36735,2.36739,30200000.0
2006-09-21 15:09:00,2.36743,2.3677,2.3674,2.36763,41700000.0
2006-09-21 15:10:00,2.36763,2.36779,2.36747,2.36765,48200000.0
2006-09-21 15:11:00,2.36761,2.36795,2.36757,2.36794,45200000.0
2006-09-21 15:12:00,2.36779,2.36799,2.36769,2.36782,36300000.0
2006-09-21 15:13:00,2.36791,2.36791,2.36768,2.36768,26700000.0
2006-09-21 15:14:00,2.36775,2.36775,2.36762,2.36768,23900000.0
2006-09-21 15:15:00,2.36768,2.36768,2.36732,2.36744,28800000.0
2006-09-21 15:16:00,2.3674,2.3678,2.36737,2.36765,30000000.0
2006-09-21 15:17:00,2.36777,2.36796,2.36756,2.36789,48100000.0
2006-09-21 15:18:00,2.36787,2.3682,2.36778,2.36785,30300000.0
2006-09-21 15:19:00,2.36781,2.36818,2.36781,2.36805,33200000.0
2006-09-21 15:20:00,2.36796,2.36796,2.36775,2.36793,46700000.0
2006-09-21 15:21:00,2.36825,2.36832,2.36814,2.3682,25600000.0
2006-09-21 15:22:00,2.36812,2.3684,2.3679,2.36822,30500000.0
2006-09-21 15:23:00,2.36803,2.36833,2.36792,2.36818,24100000.0
2006-09-21 15:24:00,2.36822,2.36836,2.36818,2.36821,24300000.0
2006-09-21 15:25:00,2.3682,2.36828,2.36806,2.36824,34100000.0
2006-09-21 15:26:00,2.36825,2.3683,2.36808,2.3682,36300000.0
2006-09-21 15:27:00,2.36818,2.36823,2.36806,2.36813,23600000.0
2006-09-21 15:28:00,2.36806,2.36819,2.36801,2.36819,54300000.0
2006-09-21 15:29:00,2.36808,2.36824,2.36799,2.36817,34100000.0
2006-09-21 15:30:00,2.36808,2.36835,2.36808,2.36812,20100000.0
2006-09-21 15:31:00,2.36805,2.36841,2.36792,2.36838,63100000.0
2006-09-21 15:32:00,2.36827,2.36827,2.36762,2.368,29500000.0
2006-09-21 15:33:00,2.36799,2.36839,2.36799,2.36835,32700000.0
2006-09-21 15:34:00,2.36837,2.36843,2.36814,2.36814,37300000.0
2006-09-21 15:35:00,2.36802,2.3684,2.36802,2.36824,37800000.0
2006-09-21 15:36:00,2.36825,2.3683,2.36817,2.36824,80000000.0
2006-09-21 15:37:00,2.3684,2.36842,2.36818,2.36818,34500000.0
2006-09-21 15:38:00,2.36813,2.36813,2.36768,2.36768,34800000.0
2006-09-21 15:39:00,2.36799,2.36809,2.36763,2.36796,40800000.0
2006-09-21 15:40:00,2.36831,2.36831,2.36795,2.36795,43300000.0
2006-09-21 15:41:00,2.36799,2.36828,2.36799,2.36805,46099999.0
2006-09-21 15:42:00,2.36822,2.36841,2.3681,2.3681,32000000.0
2006-09-21 15:43:00,2.36814,2.36824,2.36791,2.36824,35400000.0
2006-09-21 15:44:00,2.36804,2.36812,2.3679,2.368,35900000.0
2006-09-21 15:45:00,2.36816,2.36827,2.36803,2.36803,47300000.0
2006-09-21 15:46:00,2.36801,2.36848,2.36801,2.36826,32600000.0
2006-09-21 15:47:00,2.36814,2.36849,2.36814,2.36821,28100000.0
2006-09-21 15:48:00,2.36805,2.36843,2.36795,2.36825,57700000.0
2006-09-21 15:49:00,2.36828,2.36862,2.36825,2.36847,29800000.0
2006-09-21 15:50:00,2.36854,2.36869,2.36849,2.36862,28500000.0
2006-09-21 15:51:00,2.36858,2.36881,2.36858,2.36864,40700000.0
2006-09-21 15:52:00,2.36873,2.36885,2.36872,2.36882,35200000.0
2006-09-21 15:53:00,2.36871,2.36871,2.36855,2.36863,27400000.0
2006-09-21 15:54:00,2.36876,2.369,2.36871,2.36871,49300000.0
2006-09-21 15:55:00,2.36868,2.36868,2.36824,2.36824,31300000.0
2006-09-21 15:56:00,2.36821,2.36844,2.36803,2.36803,52000000.0
2006-09-21 15:57:00,2.36818,2.36831,2.36812,2.36815,38800000.0
2006-09-21 15:58:00,2.36824,2.36845,2.36824,2.36845,38700000.0
2006-09-21 15:59:00,2.36822,2.36839,2.36804,2.3681,44400000.0
2006-09-21 16:00:00,2.368,2.368,2.36772,2.36786,34700000.0
2006-09-21 16:01:00,2.36794,2.36805,2.3677,2.36793,32500000.0
2006-09-21 16:02:00,2.36796,2.36809,2.36784,2.36809,38500000.0
2006-09-21 16:03:00,2.36796,2.36808,2.36784,2.36792,23700000.0
2006-09-21 16:04:00,2.36816,2.36879,2.36816,2.36879,55900000.0
2006-09-21 16:05:00,2.36915,2.36947,2.36905,2.3693,47700000.0
2006-09-21 16:06:00,2.36951,2.3698,2.36951,2.36966,36400000.0
2006-09-21 16:07:00,2.36949,2.36965,2.36949,2.36965,22400000.0
2006-09-21 16:08:00,2.37005,2.37092,2.37005,2.37079,19300000.0
2006-09-21 16:09:00,2.37075,2.37116,2.37063,2.37098,46800000.0
2006-09-21 16:10:00,2.37065,2.37093,2.37064,2.37093,37300000.0
2006-09-21 16:11:00,2.37101,2.37158,2.3709,2.3713,35400000.0
2006-09-21 16:12:00,2.371,2.37112,2.37089,2.37096,39800000.0
2006-09-21 16:13:00,2.37084,2.37119,2.37081,2.37114,36499999.0
2006-09-21 16:14:00,2.37094,2.37127,2.3709,2.3709,35000000.0
2006-09-21 16:15:00,2.37073,2.37098,2.37065,2.37078,38400000.0
2006-09-21 16:16:00,2.37089,2.37116,2.37089,2.37115,21600000.0
2006-09-21 16:17:00,2.37128,2.37162,2.37123,2.37137,27900000.0
2006-09-21 16:18:00,2.3711,2.37149,2.37103,2.37149,25600000.0
2006-09-21 16:19:00,2.3717,2.37215,2.3717,2.3721,32100000.0
2006-09-21 16:20:00,2.37218,2.37287,2.37197,2.37274,28000000.0
2006-09-21 16:21:00,2.37264,2.37275,2.37245,2.37253,38300000.0
2006-09-21 16:22:00,2.37245,2.37271,2.37215,2.37215,62500000.0
2006-09-21 16:23:00,2.37198,2.37198,2.37171,2.37174,52900000.0
2006-09-21 16:24:00,2.3715,2.37205,2.3715,2.37194,30000000.0
2006-09-21 16:25:00,2.37217,2.37217,2.37184,2.37193,38000000.0
2006-09-21 16:26:00,2.37196,2.37216,2.37183,2.37183,57399998.0
2006-09-21 16:27:00,2.37204,2.37207,2.37188,2.37193,34500000.0
2006-09-21 16:28:00,2.37211,2.37211,2.37179,2.37205,53800000.0
2006-09-21 16:29:00,2.37188,2.37224,2.37188,2.37224,38000001.0
2006-09-21 16:30:00,2.37226,2.37239,2.372,2.37218,46900000.0
2006-09-21 16:31:00,2.37218,2.37245,2.37207,2.37231,30500000.0
2006-09-21 16:32:00,2.37244,2.37254,2.37242,2.37242,40900000.0
2006-09-21 16:33:00,2.37224,2.37241,2.3722,2.37234,38000000.0
2006-09-21 16:34:00,2.37211,2.37221,2.37203,2.37203,36700000.0
2006-09-21 16:35:00,2.37206,2.37231,2.37204,2.3722,33900000.0
2006-09-21 16:36:00,2.3721,2.37234,2.37205,2.37215,31600000.0
2006-09-21 16:37:00,2.37224,2.37224,2.37201,2.37204,46800000.0
2006-09-21 16:38:00,2.37188,2.37195,2.37169,2.37169,47600000.0
2006-09-21 16:39:00,2.37167,2.37174,2.37146,2.37146,41400000.0
2006-09-21 16:40:00,2.37148,2.37148,2.37127,2.37146,29200000.0
2006-09-21 16:41:00,2.37116,2.3715,2.37099,2.3711,47000000.0
2006-09-21 16:42:00,2.3711,2.37123,2.37084,2.37116,36000000.0
2006-09-21 16:43:00,2.37129,2.37129,2.37096,2.37126,26000000.0
2006-09-21 16:44:00,2.37104,2.37126,2.37097,2.3711,25700000.0
2006-09-21 16:45:00,2.37108,2.37116,2.3708,2.3708,52400000.0
2006-09-21 16:46:00,2.37075,2.37075,2.37049,2.3706,28600000.0
2006-09-21 16:47:00,2.37073,2.37128,2.37073,2.37114,38400000.0
2006-09-21 16:48:00,2.37146,2.37229,2.37146,2.37219,30600000.0
2006-09-21 16:49:00,2.37235,2.37298,2.37235,2.37298,22400000.0
2006-09-21 16:50:00,2.37297,2.37297,2.37254,2.37254,64400000.0
2006-09-21 16:51:00,2.37237,2.37237,2.37193,2.37206,64499999.0
2006-09-21 16:52:00,2.37213,2.37213,2.37188,2.3719,55400000.0
2006-09-21 16:53:00,2.37169,2.37198,2.37169,2.37172,18900000.0
2006-09-21 16:54:00,2.37182,2.37209,2.37182,2.37203,39400000.0
2006-09-21 16:55:00,2.37208,2.37245,2.37193,2.37206,29100000.0
2006-09-21 16:56:00,2.37242,2.37242,2.3722,2.37227,35300000.0
2006-09-21 16:57:00,2.37232,2.37256,2.37224,2.37241,35600000.0
2006-09-21 16:58:00,2.37258,2.37312,2.37258,2.37285,44800000.0
2006-09-21 16:59:00,2.37309,2.37342,2.37309,2.37334,23200000.0
2006-09-21 17:00:00,2.3731,2.3731,2.37245,2.37249,33900000.0
2006-09-21 17:01:00,2.37294,2.37295,2.37258,2.3727,47400000.0
2006-09-21 17:02:00,2.37263,2.37276,2.37254,2.37265,32700000.0
2006-09-21 17:03:00,2.37254,2.37278,2.37246,2.37278,44200000.0
2006-09-21 17:04:00,2.37274,2.37292,2.37267,2.37292,20200000.0
2006-09-21 17:05:00,2.37296,2.37307,2.37287,2.37303,30900000.0
2006-09-21 17:06:00,2.3729,2.3729,2.37255,2.37276,53100000.0
2006-09-21 17:07:00,2.37291,2.37298,2.3726,2.37273,39800000.0
2006-09-21 17:08:00,2.37286,2.37296,2.37259,2.37271,26700000.0
2006-09-21 17:09:00,2.37278,2.37286,2.37269,2.37286,50900000.0
2006-09-21 17:10:00,2.37284,2.37284,2.37236,2.37256,27800000.0
2006-09-21 17:11:00,2.3725,2.3725,2.37208,2.37229,29000000.0
2006-09-21 17:12:00,2.37232,2.3725,2.37218,2.37232,41700000.0
2006-09-21 17:13:00,2.37237,2.37242,2.37215,2.37225,23200000.0
2006-09-21 17:14:00,2.37236,2.37257,2.37212,2.37248,46100000.0
2006-09-21 17:15:00,2.37236,2.37249,2.37231,2.37245,33400000.0
2006-09-21 17:16:00,2.37245,2.37245,2.37226,2.37234,57100000.0
2006-09-21 17:17:00,2.3722,2.37245,2.37216,2.37234,30700000.0
2006-09-21 17:18:00,2.37231,2.3726,2.37231,2.37259,40900000.0
2006-09-21 17:19:00,2.37265,2.37302,2.37254,2.37291,31900000.0
2006-09-21 17:20:00,2.37305,2.37305,2.37234,2.37253,42000000.0
2006-09-21 17:21:00,2.3725,2.37283,2.37243,2.37243,27900000.0
2006-09-21 17:22:00,2.37263,2.37293,2.37263,2.37289,26000000.0
2006-09-21 17:23:00,2.37293,2.37293,2.37265,2.37283,45800000.0
2006-09-21 17:24:00,2.37279,2.37283,2.37222,2.37229,44000000.0
2006-09-21 17:25:00,2.37254,2.37267,2.37225,2.37247,40200000.0
2006-09-21 17:26:00,2.37258,2.3728,2.37252,2.3728,31500000.0
2006-09-21 17:27:00,2.37257,2.37282,2.37255,2.3727,40300000.0
2006-09-21 17:28:00,2.3728,2.3728,2.37257,2.37267,24400000.0
2006-09-21 17:29:00,2.37293,2.37308,2.37286,2.37286,26300000.0
2006-09-21 17:30:00,2.37283,2.37328,2.37283,2.37309,33600000.0
2006-09-21 17:31:00,2.37284,2.37319,2.37269,2.37319,24800000.0
2006-09-21 17:32:00,2.373,2.373,2.37288,2.37299,27100000.0
2006-09-21 17:33:00,2.37307,2.37355,2.37289,2.37355,33500000.0
2006-09-21 17:34:00,2.37378,2.37443,2.37365,2.37433,33000000.0
2006-09-21 17:35:00,2.3746,2.37601,2.37445,2.37562,44900000.0
2006-09-21 17:36:00,2.3759,2.37617,2.3758,2.3758,22400000.0
2006-09-21 17:37:00,2.37564,2.37581,2.37527,2.37527,41100001.0
2006-09-21 17:38:00,2.3753,2.37598,2.3753,2.37598,11200000.0
2006-09-21 17:39:00,2.3761,2.3762,2.37585,2.37588,26200000.0
2006-09-21 17:40:00,2.37583,2.37605,2.37555,2.3758,30400000.0
2006-09-21 17:41:00,2.37584,2.37593,2.37568,2.37571,40000000.0
2006-09-21 17:42:00,2.37547,2.37558,2.37514,2.37514,44100000.0
2006-09-21 17:43:00,2.375,2.37585,2.37487,2.37585,26600000.0
2006-09-21 17:44:00,2.37603,2.37647,2.37603,2.3762,58400000.0
2006-09-21 17:45:00,2.37616,2.37628,2.37577,2.37593,35400000.0
2006-09-21 17:46:00,2.37656,2.37681,2.37623,2.37641,38700000.0
2006-09-21 17:47:00,2.37631,2.37706,2.37631,2.37706,30200000.0
2006-09-21 17:48:00,2.37688,2.37706,2.37676,2.3768,70399999.0
2006-09-21 17:49:00,2.37687,2.37718,2.37678,2.37678,28200000.0
2006-09-21 17:50:00,2.37688,2.37694,2.37667,2.37677,38300000.0
2006-09-21 17:51:00,2.37656,2.37663,2.37637,2.37637,34400000.0
2006-09-21 17:52:00,2.37666,2.37678,2.37632,2.37678,39500000.0
2006-09-21 17:53:00,2.37663,2.37663,2.37557,2.37557,36800000.0
2006-09-21 17:54:00,2.37547,2.37568,2.37432,2.3745,29000000.0
2006-09-21 17:55:00,2.3744,2.37465,2.3744,2.37459,37700000.0
2006-09-21 17:56:00,2.37464,2.37464,2.37427,2.37427,30400000.0
2006-09-21 17:57:00,2.37431,2.37451,2.37431,2.37433,17200000.0
2006-09-21 17:58:00,2.37445,2.37445,2.37421,2.37432,24300000.0
2006-09-21 17:59:00,2.37416,2.3744,2.37407,2.37411,26000000.0
2006-09-21 18:00:00,2.37389,2.37389,2.3729,2.37344,32800000.0
2006-09-21 18:01:00,2.37355,2.37409,2.37355,2.37396,308000000.0
2006-09-21 18:02:00,2.37375,2.3738,2.37241,2.37255,334500000.0
2006-09-21 18:03:00,2.37214,2.37233,2.37107,2.37132,504500000.0
2006-09-21 18:04:00,2.37115,2.37143,2.37061,2.37083,329500000.0
2006-09-21 18:05:00,2.37085,2.37108,2.37034,2.37063,182700000.0
2006-09-21 18:06:00,2.37071,2.37097,2.37017,2.37057,425200001.0
2006-09-21 18:07:00,2.37087,2.37125,2.37065,2.37105,412600000.0
2006-09-21 18:08:00,2.37072,2.37099,2.37038,2.37067,401300000.0
2006-09-21 18:09:00,2.3708,2.37101,2.37023,2.37049,282600000.0
2006-09-21 18:10:00,2.37055,2.37068,2.37018,2.37054,282100000.0
2006-09-21 18:11:00,2.37043,2.37068,2.37038,2.37041,231500000.0
2006-09-21 18:12:00,2.3705,2.37089,2.37038,2.3706,155400000.0
2006-09-21 18:13:00,2.37054,2.37113,2.37054,2.37098,144500000.0
2006-09-21 18:14:00,2.37096,2.37135,2.37043,2.37052,283900000.0
2006-09-21 18:15:00,2.37023,2.37046,2.36889,2.36913,285600001.0
2006-09-21 18:16:00,2.36902,2.36902,2.36778,2.36832,385600000.0
2006-09-21 18:17:00,2.36813,2.36816,2.36735,2.36767,234999999.0
2006-09-21 18:18:00,2.3678,2.36806,2.36756,2.3677,180500000.0
2006-09-21 18:19:00,2.36761,2.36821,2.36761,2.36819,294399999.0
2006-09-21 18:20:00,2.3683,2.36857,2.36822,2.36823,143900000.0
2006-09-21 18:21:00,2.36824,2.36835,2.36763,2.36773,263400000.0
2006-09-21 18:22:00,2.36768,2.36784,2.36747,2.36747,211899999.0
2006-09-21 18:23:00,2.36711,2.36771,2.36711,2.36728,390299998.0
2006-09-21 18:24:00,2.36745,2.3678,2.36714,2.3678,327600000.0
2006-09-21 18:25:00,2.36782,2.36818,2.36741,2.36759,329200000.0
2006-09-21 18:26:00,2.36765,2.36814,2.36765,2.36794,345700000.0
2006-09-21 18:27:00,2.36792,2.36816,2.36786,2.36812,290299999.0
2006-09-21 18:28:00,2.36825,2.36879,2.36825,2.3683,223200000.0
2006-09-21 18:29:00,2.36814,2.36823,2.36784,2.36791,223600000.0
2006-09-21 18:30:00,2.36797,2.36813,2.36765,2.36781,281699999.0
2006-09-21 18:31:00,2.368,2.36851,2.368,2.36829,168600000.0
2006-09-21 18:32:00,2.36855,2.36865,2.36825,2.36825,138200000.0
2006-09-21 18:33:00,2.36815,2.36815,2.36743,2.3675,331300001.0
2006-09-21 18:34:00,2.36753,2.36757,2.36722,2.36722,421799997.0
2006-09-21 18:35:00,2.36701,2.36701,2.36613,2.3665,160400000.0
2006-09-21 18:36:00,2.36628,2.3665,2.36604,2.36618,104900001.0
2006-09-21 18:37:00,2.36621,2.36664,2.36603,2.36625,82900000.0
2006-09-21 18:38:00,2.36626,2.36633,2.36591,2.36614,68300000.0
2006-09-21 18:39:00,2.36604,2.36708,2.36604,2.36687,189800001.0
2006-09-21 18:40:00,2.36702,2.36713,2.36672,2.36704,229400001.0
2006-09-21 18:41:00,2.36717,2.36737,2.36716,2.36726,125400000.0
2006-09-21 18:42:00,2.36733,2.36736,2.3667,2.36705,124100000.0
2006-09-21 18:43:00,2.36707,2.3672,2.36704,2.3671,50500000.0
2006-09-21 18:44:00,2.36708,2.36708,2.36681,2.3669,137100000.0
2006-09-21 18:45:00,2.36697,2.36707,2.36681,2.36681,96200001.0
2006-09-21 18:46:00,2.36684,2.36698,2.36675,2.36695,27000000.0
2006-09-21 18:47:00,2.3669,2.36714,2.36683,2.36714,33200000.0
2006-09-21 18:48:00,2.36715,2.36739,2.36715,2.36726,108300000.0
2006-09-21 18:49:00,2.36747,2.36747,2.36715,2.36734,31400000.0
2006-09-21 18:50:00,2.36729,2.36729,2.36691,2.36709,29100000.0
2006-09-21 18:51:00,2.3672,2.36728,2.3668,2.36685,154700000.0
2006-09-21 18:52:00,2.36677,2.36692,2.36652,2.36668,169500000.0
2006-09-21 18:53:00,2.36657,2.36681,2.36643,2.36652,139400000.0
2006-09-21 18:54:00,2.36652,2.3667,2.3665,2.36659,119700000.0
2006-09-21 18:55:00,2.36657,2.36687,2.36656,2.36674,174500000.0
2006-09-21 18:56:00,2.36695,2.36725,2.36695,2.36706,34700000.0
2006-09-21 18:57:00,2.36696,2.36726,2.36668,2.36678,81300000.0
2006-09-21 18:58:00,2.36682,2.36685,2.36659,2.36677,213400000.0
2006-09-21 18:59:00,2.3668,2.36685,2.36663,2.36685,165500000.0
2006-09-21 19:00:00,2.36676,2.36676,2.36664,2.36675,75200000.0
2006-09-21 19:01:00,2.36657,2.36661,2.36644,2.36644,33400000.0
2006-09-21 19:02:00,2.36656,2.36698,2.36656,2.3668,172700000.0
2006-09-21 19:03:00,2.3668,2.36698,2.36665,2.36698,84400000.0
2006-09-21 19:04:00,2.36713,2.36747,2.36713,2.36727,36000000.0
2006-09-21 19:05:00,2.36715,2.36739,2.36708,2.36708,36200000.0
2006-09-21 19:06:00,2.36696,2.36715,2.36685,2.36688,265800000.0
2006-09-21 19:07:00,2.36685,2.36694,2.36667,2.36689,142600000.0
2006-09-21 19:08:00,2.36707,2.36714,2.36672,2.36714,193700001.0
2006-09-21 19:09:00,2.3671,2.3671,2.36671,2.367,117900000.0
2006-09-21 19:10:00,2.36704,2.3672,2.36667,2.36667,78000000.0
2006-09-21 19:11:00,2.36652,2.36652,2.36602,2.36621,58700000.0
2006-09-21 19:12:00,2.3664,2.36651,2.3663,2.36651,24100000.0
2006-09-21 19:13:00,2.36637,2.36651,2.36627,2.36632,145900000.0
2006-09-21 19:14:00,2.36641,2.36659,2.36641,2.36645,113100000.0
2006-09-21 19:15:00,2.36661,2.36698,2.36661,2.36698,86200000.0
2006-09-21 19:16:00,2.36706,2.36718,2.36695,2.36718,31200000.0
2006-09-21 19:17:00,2.36722,2.36727,2.36663,2.36663,73800000.0
2006-09-21 19:18:00,2.36676,2.36699,2.36668,2.36688,93300000.0
2006-09-21 19:19:00,2.36682,2.36682,2.36642,2.36654,91000001.0
2006-09-21 19:20:00,2.36664,2.36664,2.3663,2.36648,121400000.0
2006-09-21 19:21:00,2.3665,2.36661,2.36629,2.36639,141099999.0
2006-09-21 19:22:00,2.3664,2.36641,2.36615,2.3663,71200000.0
2006-09-21 19:23:00,2.36606,2.36621,2.36595,2.36595,162500000.0
2006-09-21 19:24:00,2.36612,2.36637,2.36612,2.36627,65500000.0
2006-09-21 19:25:00,2.36621,2.36626,2.36595,2.36626,86499999.0
2006-09-21 19:26:00,2.36633,2.3664,2.36586,2.36617,188299999.0
2006-09-21 19:27:00,2.36585,2.36588,2.36557,2.36576,160200001.0
2006-09-21 19:28:00,2.36596,2.36621,2.36588,2.36619,78600000.0
2006-09-21 19:29:00,2.36617,2.36628,2.36606,2.36619,81600000.0
2006-09-21 19:30:00,2.3662,2.36633,2.36589,2.36633,215600000.0
2006-09-21 19:31:00,2.36619,2.36622,2.36583,2.36606,60899999.0
2006-09-21 19:32:00,2.36594,2.3661,2.36574,2.36598,140700001.0
2006-09-21 19:33:00,2.36593,2.36628,2.36593,2.36614,64500000.0
2006-09-21 19:34:00,2.3662,2.36662,2.3662,2.36634,117300000.0
2006-09-21 19:35:00,2.36637,2.36657,2.36606,2.3661,123600000.0
2006-09-21 19:36:00,2.36606,2.36629,2.36606,2.36612,125400000.0
2006-09-21 19:37:00,2.36631,2.36654,2.36626,2.36654,44800000.0
2006-09-21 19:38:00,2.36652,2.36671,2.36643,2.36643,28900000.0
2006-09-21 19:39:00,2.36644,2.3665,2.36625,2.3665,60600000.0
2006-09-21 19:40:00,2.36644,2.36644,2.36616,2.36636,70900000.0
2006-09-21 19:41:00,2.36632,2.3664,2.36623,2.36632,91500000.0
2006-09-21 19:42:00,2.36635,2.36635,2.36582,2.36593,110600000.0
2006-09-21 19:43:00,2.36601,2.36601,2.3658,2.36595,41200000.0
2006-09-21 19:44:00,2.3659,2.36617,2.36582,2.36607,67600000.0
2006-09-21 19:45:00,2.36604,2.36604,2.36593,2.36595,35900000.0
2006-09-21 19:46:00,2.3661,2.36624,2.3661,2.36615,93700000.0
2006-09-21 19:47:00,2.36621,2.36625,2.36606,2.3662,41600000.0
2006-09-21 19:48:00,2.36615,2.36641,2.36615,2.36624,85500000.0
2006-09-21 19:49:00,2.36637,2.36637,2.36611,2.36618,107800000.0
2006-09-21 19:50:00,2.36598,2.36601,2.36548,2.36601,65900000.0
2006-09-21 19:51:00,2.36614,2.36631,2.36563,2.36566,116800000.0
2006-09-21 19:52:00,2.36563,2.36575,2.36554,2.36562,75899999.0
2006-09-21 19:53:00,2.36565,2.36571,2.36547,2.36547,54400000.0
2006-09-21 19:54:00,2.36556,2.3656,2.36545,2.36547,56800000.0
2006-09-21 19:55:00,2.36546,2.36569,2.36546,2.36569,25900000.0
2006-09-21 19:56:00,2.36576,2.36582,2.36553,2.36557,78800000.0
2006-09-21 19:57:00,2.36561,2.36571,2.36549,2.36557,121600000.0
2006-09-21 19:58:00,2.36561,2.3659,2.36561,2.36565,103400000.0
2006-09-21 19:59:00,2.36568,2.36581,2.36566,2.36568,118100000.0
2006-09-21 20:00:00,2.36576,2.36607,2.36576,2.36599,96000000.0
2006-09-21 20:01:00,2.36601,2.36639,2.36597,2.36632,68700000.0
2006-09-21 20:02:00,2.36627,2.36658,2.36627,2.36635,41100000.0
2006-09-21 20:03:00,2.36612,2.36612,2.36558,2.36561,21500000.0
2006-09-21 20:04:00,2.36545,2.36545,2.36509,2.36538,29700000.0
2006-09-21 20:05:00,2.36536,2.36572,2.36515,2.36515,38000000.0
2006-09-21 20:06:00,2.36505,2.36572,2.36505,2.36545,47500000.0
2006-09-21 20:07:00,2.36567,2.36598,2.36567,2.36576,50200000.0
2006-09-21 20:08:00,2.36587,2.36595,2.36567,2.36581,71400000.0
2006-09-21 20:09:00,2.36582,2.36582,2.3654,2.3654,18100000.0
2006-09-21 20:10:00,2.36536,2.36536,2.36507,2.36513,14300000.0
2006-09-21 20:11:00,2.36514,2.36524,2.36498,2.36498,56700000.0
2006-09-21 20:12:00,2.36502,2.36545,2.36494,2.36531,149500000.0
2006-09-21 20:13:00,2.3651,2.3651,2.36424,2.36424,173600000.0
2006-09-21 20:14:00,2.36405,2.36435,2.36372,2.36417,88900000.0
2006-09-21 20:15:00,2.36433,2.3645,2.36398,2.364,221500001.0
2006-09-21 20:16:00,2.36389,2.3639,2.3636,2.36385,114900000.0
2006-09-21 20:17:00,2.36382,2.36412,2.36378,2.36412,42500000.0
2006-09-21 20:18:00,2.36417,2.36417,2.36383,2.36394,75200000.0
2006-09-21 20:19:00,2.3639,2.36405,2.36368,2.36405,141500000.0
2006-09-21 20:20:00,2.36396,2.36407,2.36348,2.36366,235600000.0
2006-09-21 20:21:00,2.3636,2.36397,2.3636,2.36395,98400000.0
2006-09-21 20:22:00,2.36397,2.36401,2.36377,2.3639,102800000.0
2006-09-21 20:23:00,2.36387,2.36419,2.36379,2.36384,160100000.0
2006-09-21 20:24:00,2.36384,2.36411,2.36384,2.36411,61000000.0
2006-09-21 20:25:00,2.36411,2.36411,2.36363,2.36399,185100000.0
2006-09-21 20:26:00,2.36431,2.36467,2.36426,2.36456,127700000.0
2006-09-21 20:27:00,2.36445,2.36459,2.3639,2.36444,106100000.0
2006-09-21 20:28:00,2.36416,2.36469,2.36405,2.36452,264699998.0
2006-09-21 20:29:00,2.36466,2.36474,2.36437,2.36445,197899999.0
2006-09-21 20:30:00,2.36444,2.3646,2.36429,2.36451,459899998.0
2006-09-21 20:31:00,2.36444,2.36472,2.36422,2.36422,197400000.0
2006-09-21 20:32:00,2.36423,2.36451,2.36416,2.36451,382300001.0
2006-09-21 20:33:00,2.36447,2.36447,2.3643,2.36433,70700000.0
2006-09-21 20:34:00,2.36434,2.36454,2.36424,2.36438,120499999.0
2006-09-21 20:35:00,2.36445,2.36445,2.36417,2.36417,46800000.0
2006-09-21 20:36:00,2.36405,2.36412,2.36379,2.36405,67100000.0
2006-09-21 20:37:00,2.36383,2.36401,2.36369,2.36369,122800000.0
2006-09-21 20:38:00,2.36371,2.36399,2.36362,2.36363,160200000.0
2006-09-21 20:39:00,2.36362,2.36386,2.36356,2.36384,96700000.0
2006-09-21 20:40:00,2.36394,2.36415,2.36387,2.36395,172800000.0
2006-09-21 20:41:00,2.36401,2.36411,2.36386,2.36389,135300001.0
2006-09-21 20:42:00,2.36399,2.36429,2.36384,2.36429,70700000.0
2006-09-21 20:43:00,2.36446,2.36446,2.36419,2.3644,109100000.0
2006-09-21 20:44:00,2.36454,2.36482,2.36442,2.36459,211000000.0
2006-09-21 20:45:00,2.36449,2.36449,2.36397,2.36407,57400000.0
2006-09-21 20:46:00,2.3641,2.36442,2.3641,2.36431,28800000.0
2006-09-21 20:47:00,2.36414,2.36422,2.36376,2.36408,145400000.0
2006-09-21 20:48:00,2.3641,2.3643,2.36395,2.36398,200900000.0
2006-09-21 20:49:00,2.36403,2.36414,2.36389,2.364,117300000.0
2006-09-21 20:50:00,2.36412,2.36443,2.36406,2.3643,148700000.0
2006-09-21 20:51:00,2.36435,2.36452,2.36435,2.36441,123300000.0
2006-09-21 20:52:00,2.36462,2.36472,2.36432,2.36437,143000000.0
2006-09-21 20:53:00,2.36425,2.36428,2.364,2.36405,200300000.0
2006-09-21 20:54:00,2.36402,2.36409,2.36385,2.36393,167300001.0
2006-09-21 20:55:00,2.36376,2.36392,2.36376,2.36391,39600000.0
2006-09-21 20:56:00,2.36389,2.36405,2.36372,2.36372,350000001.0
2006-09-21 20:57:00,2.36372,2.36398,2.36368,2.36381,298200000.0
2006-09-21 20:58:00,2.36396,2.36414,2.36393,2.364,201700000.0
2006-09-21 20:59:00,2.36403,2.36426,2.36392,2.36399,239600000.0
2006-09-21 21:00:00,2.36418,2.3647,2.36409,2.36456,257500000.0
2006-09-21 21:01:00,2.36465,2.36489,2.36459,2.36465,363800000.0
2006-09-21 21:02:00,2.36459,2.36468,2.36439,2.36451,104600000.0
2006-09-21 21:03:00,2.36417,2.36433,2.36397,2.36397,128199998.0
2006-09-21 21:04:00,2.36399,2.36428,2.36399,2.36402,51000000.0
2006-09-21 21:05:00,2.36399,2.36437,2.36399,2.36424,78400000.0
2006-09-21 21:06:00,2.36425,2.36432,2.36415,2.36431,64900000.0
2006-09-21 21:07:00,2.36439,2.3646,2.36438,2.3645,39200000.0
2006-09-21 21:08:00,2.36434,2.36464,2.36433,2.36444,49200000.0
2006-09-21 21:09:00,2.36435,2.36435,2.36407,2.36417,24000000.0
2006-09-21 21:10:00,2.36412,2.36414,2.36391,2.36408,77800000.0
2006-09-21 21:11:00,2.36405,2.36408,2.36374,2.36395,155900000.0
2006-09-21 21:12:00,2.3638,2.3638,2.36354,2.3636,44300000.0
2006-09-21 21:13:00,2.36363,2.36429,2.36357,2.36357,98500000.0
2006-09-21 21:14:00,2.36371,2.36385,2.36338,2.36366,210700001.0
2006-09-21 21:15:00,2.36375,2.36376,2.3633,2.3633,128800000.0
2006-09-21 21:16:00,2.36324,2.36362,2.36322,2.3635,122800000.0
2006-09-21 21:17:00,2.36376,2.36396,2.36358,2.36358,130500000.0
2006-09-21 21:18:00,2.36375,2.364,2.3636,2.36379,115000000.0
2006-09-21 21:19:00,2.36371,2.36398,2.36332,2.36332,80300000.0
2006-09-21 21:20:00,2.36348,2.36362,2.36319,2.36342,237600000.0
2006-09-21 21:21:00,2.36343,2.36363,2.36335,2.36348,210800000.0
2006-09-21 21:22:00,2.36354,2.36362,2.36318,2.36334,124900000.0
2006-09-21 21:23:00,2.36343,2.36348,2.36309,2.36348,101200000.0
2006-09-21 21:24:00,2.36357,2.3636,2.3634,2.3635,60500000.0
2006-09-21 21:25:00,2.3635,2.36371,2.3635,2.36371,58500000.0
2006-09-21 21:26:00,2.36382,2.36384,2.36365,2.36383,22100000.0
2006-09-21 21:27:00,2.36383,2.36389,2.36362,2.36364,58300000.0
2006-09-21 21:28:00,2.3637,2.36384,2.36363,2.36373,100800000.0
2006-09-21 21:29:00,2.36363,2.36363,2.36313,2.36332,55300000.0
2006-09-21 21:30:00,2.36347,2.36354,2.36344,2.36354,32200000.0
2006-09-21 21:31:00,2.36348,2.3637,2.36348,2.36352,38600000.0
2006-09-21 21:32:00,2.36351,2.36351,2.36318,2.36333,187800000.0
2006-09-21 21:33:00,2.36319,2.36338,2.36294,2.36309,76700000.0
2006-09-21 21:34:00,2.3631,2.3631,2.36189,2.36189,102400000.0
2006-09-21 21:35:00,2.36223,2.36303,2.36223,2.3628,50500000.0
2006-09-21 21:36:00,2.3628,2.3628,2.36257,2.36273,15700000.0
2006-09-21 21:37:00,2.36283,2.3629,2.36268,2.36274,75200000.0
2006-09-21 21:38:00,2.36269,2.36269,2.36256,2.36256,88700001.0
2006-09-21 21:39:00,2.36256,2.36284,2.36249,2.36265,21600000.0
2006-09-21 21:40:00,2.36263,2.36278,2.36253,2.36267,46500000.0
2006-09-21 21:41:00,2.36263,2.36295,2.36263,2.36293,49300000.0
2006-09-21 21:42:00,2.36295,2.36306,2.36272,2.36283,103100000.0
2006-09-21 21:43:00,2.36275,2.3631,2.36262,2.36297,118500001.0
2006-09-21 21:44:00,2.36324,2.36345,2.36317,2.36331,117500000.0
2006-09-21 21:45:00,2.36333,2.36349,2.36319,2.36319,64300000.0
2006-09-21 21:46:00,2.3633,2.36351,2.36327,2.36335,70800000.0
2006-09-21 21:47:00,2.3633,2.36351,2.36302,2.36308,156000000.0
2006-09-21 21:48:00,2.36315,2.36358,2.36315,2.36349,41500000.0
2006-09-21 21:49:00,2.36355,2.36368,2.36347,2.36353,103700001.0
2006-09-21 21:50:00,2.36363,2.36363,2.36338,2.36338,61300000.0
2006-09-21 21:51:00,2.36338,2.36354,2.3633,2.36344,28800000.0
2006-09-21 21:52:00,2.36342,2.36356,2.36341,2.36341,158000000.0
2006-09-21 21:53:00,2.36348,2.36362,2.36342,2.36342,48400000.0
2006-09-21 21:54:00,2.36337,2.36337,2.36315,2.36315,23600000.0
2006-09-21 21:55:00,2.3633,2.36353,2.36324,2.36353,87700000.0
2006-09-21 21:56:00,2.36356,2.36366,2.36345,2.36365,40700000.0
2006-09-21 21:57:00,2.36359,2.3637,2.36355,2.3637,46100000.0
2006-09-21 21:58:00,2.36365,2.36392,2.36355,2.36392,24700000.0
2006-09-21 21:59:00,2.36404,2.36413,2.36394,2.36407,163400000.0
2006-09-21 22:00:00,2.36404,2.36424,2.36402,2.36422,64100000.0
2006-09-21 22:01:00,2.36415,2.36433,2.36415,2.36418,32000001.0
2006-09-21 22:02:00,2.36417,2.36443,2.36415,2.36415,99200000.0
2006-09-21 22:03:00,2.36411,2.36432,2.36402,2.36432,24800000.0
2006-09-21 22:04:00,2.36441,2.36449,2.36425,2.36427,83000000.0
2006-09-21 22:05:00,2.36432,2.36441,2.3642,2.36427,57400000.0
2006-09-21 22:06:00,2.36432,2.36446,2.36432,2.36439,20900000.0
2006-09-21 22:07:00,2.36452,2.36461,2.3645,2.3645,16700000.0
2006-09-21 22:08:00,2.36454,2.36468,2.36454,2.36464,18500000.0
2006-09-21 22:09:00,2.36461,2.36465,2.36449,2.36457,30800000.0
2006-09-21 22:10:00,2.36469,2.3649,2.36464,2.36489,49600000.0
2006-09-21 22:11:00,2.3648,2.36488,2.3647,2.3647,31800000.0
2006-09-21 22:12:00,2.36489,2.36489,2.36472,2.36475,67700000.0
2006-09-21 22:13:00,2.36471,2.36471,2.36466,2.36466,36200000.0
2006-09-21 22:14:00,2.36484,2.36498,2.36473,2.36485,25600000.0
2006-09-21 22:15:00,2.36474,2.36505,2.36474,2.36505,164900000.0
2006-09-21 22:16:00,2.36505,2.36526,2.36486,2.36492,126100000.0
2006-09-21 22:17:00,2.36511,2.36512,2.36511,2.36512,6900000.0
2006-09-21 22:18:00,2.3653,2.36542,2.36519,2.36535,57800000.0
2006-09-21 22:19:00,2.36529,2.36531,2.36512,2.36517,55500000.0
2006-09-21 22:20:00,2.36515,2.36519,2.36514,2.36516,29200000.0
2006-09-21 22:21:00,2.36525,2.36526,2.36497,2.36519,38500000.0
2006-09-21 22:22:00,2.36516,2.36516,2.36482,2.36483,106600000.0
2006-09-21 22:23:00,2.36476,2.36501,2.36476,2.36489,92499998.0
2006-09-21 22:24:00,2.36482,2.36482,2.36468,2.36468,22700000.0
2006-09-21 22:25:00,2.36477,2.36488,2.36477,2.36483,60400000.0
2006-09-21 22:26:00,2.36484,2.36484,2.36466,2.36466,30200000.0
2006-09-21 22:27:00,2.36469,2.36486,2.36469,2.36476,24000000.0
2006-09-21 22:28:00,2.36487,2.36487,2.36466,2.36481,22700000.0
2006-09-21 22:29:00,2.36477,2.36483,2.36472,2.36475,100000000.0
2006-09-21 22:30:00,2.3647,2.36492,2.36456,2.36464,120800000.0
2006-09-21 22:31:00,2.3647,2.36486,2.36468,2.36483,23500000.0
2006-09-21 22:32:00,2.36492,2.36498,2.36477,2.36477,39000000.0
2006-09-21 22:33:00,2.36471,2.36482,2.36444,2.36459,63500000.0
2006-09-21 22:34:00,2.36461,2.36486,2.36443,2.36463,87900001.0
2006-09-21 22:35:00,2.36471,2.36491,2.36456,2.36475,54500000.0
2006-09-21 22:36:00,2.36482,2.36482,2.36468,2.36475,24000000.0
2006-09-21 22:37:00,2.36479,2.36493,2.36479,2.36482,31100000.0
2006-09-21 22:38:00,2.36491,2.36497,2.36482,2.36482,52200000.0
2006-09-21 22:39:00,2.36477,2.36477,2.36426,2.36442,26600000.0
2006-09-21 22:40:00,2.36454,2.36487,2.36454,2.36477,23500000.0
2006-09-21 22:41:00,2.36471,2.36471,2.3645,2.36454,37600000.0
2006-09-21 22:42:00,2.3645,2.36469,2.3645,2.36469,55600000.0
2006-09-21 22:43:00,2.36469,2.36477,2.36455,2.36455,122100000.0
2006-09-21 22:44:00,2.36462,2.36469,2.36447,2.36447,45600000.0
2006-09-21 22:45:00,2.36437,2.36444,2.36414,2.36414,65699999.0
2006-09-21 22:46:00,2.36436,2.36436,2.36408,2.36408,114800000.0
2006-09-21 22:47:00,2.36418,2.36428,2.36405,2.36413,38500000.0
2006-09-21 22:48:00,2.3642,2.36435,2.3642,2.36423,62800000.0
2006-09-21 22:49:00,2.36428,2.36444,2.36408,2.3643,57700000.0
2006-09-21 22:50:00,2.36427,2.36428,2.36427,2.36428,4800000.0
2006-09-21 22:51:00,2.36422,2.36441,2.36398,2.36401,96200000.0
2006-09-21 22:52:00,2.3639,2.36398,2.36369,2.36395,47600000.0
2006-09-21 22:53:00,2.36398,2.36417,2.36395,2.36396,26900000.0
2006-09-21 22:54:00,2.36378,2.36382,2.36369,2.36382,32400000.0
2006-09-21 22:55:00,2.36353,2.36383,2.36348,2.36376,65499999.0
2006-09-21 22:56:00,2.36415,2.36415,2.36381,2.36381,31500000.0
2006-09-21 22:57:00,2.36363,2.36375,2.3633,2.3633,37000000.0
2006-09-21 22:58:00,2.36319,2.36338,2.36298,2.36312,36300000.0
2006-09-21 22:59:00,2.36309,2.36314,2.36291,2.36291,33900000.0
2006-09-21 23:00:00,2.36305,2.36331,2.36298,2.36319,40800000.0
2006-09-21 23:01:00,2.36326,2.36346,2.36326,2.36327,67600001.0
2006-09-21 23:02:00,2.3632,2.36325,2.36298,2.36325,26900000.0
2006-09-21 23:03:00,2.36332,2.36346,2.36297,2.36297,42899999.0
2006-09-21 23:04:00,2.36289,2.36291,2.36274,2.36287,25400000.0
2006-09-21 23:05:00,2.36312,2.36312,2.36285,2.36287,24600000.0
2006-09-21 23:06:00,2.363,2.36343,2.363,2.36311,40900000.0
2006-09-21 23:07:00,2.36291,2.36305,2.36283,2.36293,43600000.0
2006-09-21 23:08:00,2.36294,2.36294,2.36269,2.36277,25200000.0
2006-09-21 23:09:00,2.3628,2.36299,2.36272,2.36299,45099999.0
2006-09-21 23:10:00,2.36297,2.36317,2.36274,2.36291,23000000.0
2006-09-21 23:11:00,2.36295,2.36295,2.36274,2.36281,19200000.0
2006-09-21 23:12:00,2.36286,2.36295,2.36275,2.3628,30500000.0
2006-09-21 23:13:00,2.36293,2.36309,2.36276,2.36276,36800000.0
2006-09-21 23:14:00,2.36273,2.36308,2.36273,2.36284,31400000.0
2006-09-21 23:15:00,2.36289,2.36302,2.36232,2.36232,40800000.0
2006-09-21 23:16:00,2.36225,2.36249,2.36225,2.36243,49700000.0
2006-09-21 23:17:00,2.36259,2.36267,2.36206,2.36208,21700000.0
2006-09-21 23:18:00,2.36236,2.36274,2.36236,2.3624,29200000.0
2006-09-21 23:19:00,2.36215,2.36233,2.36213,2.36222,47100000.0
2006-09-21 23:20:00,2.36223,2.36252,2.36221,2.36243,20600000.0
2006-09-21 23:21:00,2.3624,2.36242,2.3622,2.36229,17200000.0
2006-09-21 23:22:00,2.36233,2.36233,2.36203,2.36223,28500000.0
2006-09-21 23:23:00,2.3622,2.3622,2.36196,2.36207,21800000.0
2006-09-21 23:24:00,2.36231,2.36231,2.36192,2.36192,20200000.0
2006-09-21 23:25:00,2.36191,2.36199,2.36182,2.36184,47500000.0
2006-09-21 23:26:00,2.36176,2.36177,2.36167,2.36177,28400000.0
2006-09-21 23:27:00,2.36169,2.36176,2.36163,2.36176,25600000.0
2006-09-21 23:28:00,2.36158,2.36188,2.36157,2.36188,35700000.0
2006-09-21 23:29:00,2.36207,2.36259,2.36207,2.36259,9900000.0
2006-09-21 23:30:00,2.36272,2.36299,2.36254,2.36286,25300000.0
2006-09-21 23:31:00,2.36299,2.36302,2.36289,2.36295,31500000.0
2006-09-21 23:32:00,2.36302,2.36319,2.363,2.36301,15100000.0
2006-09-21 23:33:00,2.3629,2.36294,2.36279,2.36286,44000000.0
2006-09-21 23:34:00,2.36294,2.36294,2.36283,2.36283,27000000.0
2006-09-21 23:35:00,2.36268,2.36283,2.36246,2.36253,46100000.0
2006-09-21 23:36:00,2.36252,2.36272,2.36252,2.36255,19400000.0
2006-09-21 23:37:00,2.36246,2.36272,2.36246,2.36272,28100000.0
2006-09-21 23:38:00,2.36268,2.36291,2.36263,2.36277,43000000.0
2006-09-21 23:39:00,2.3627,2.36299,2.3627,2.36282,32300000.0
2006-09-21 23:40:00,2.36276,2.36279,2.36276,2.36279,7900000.0
2006-09-21 23:41:00,2.36283,2.36285,2.36276,2.36276,55000000.0
2006-09-21 23:42:00,2.36285,2.36287,2.36277,2.36278,29300000.0
2006-09-21 23:43:00,2.36285,2.36293,2.36251,2.36279,26900000.0
2006-09-21 23:44:00,2.363,2.36305,2.36276,2.36297,40800000.0
2006-09-21 23:45:00,2.36284,2.36298,2.36282,2.36285,33600000.0
2006-09-21 23:46:00,2.36278,2.36287,2.36266,2.36287,33400000.0
2006-09-21 23:47:00,2.36279,2.36303,2.36275,2.36287,55100000.0
2006-09-21 23:48:00,2.36287,2.36288,2.36277,2.36287,18900000.0
2006-09-21 23:49:00,2.36262,2.36262,2.36235,2.36235,22400000.0
2006-09-21 23:50:00,2.36289,2.36302,2.36272,2.36285,52600000.0
2006-09-21 23:51:00,2.36298,2.36311,2.36295,2.36302,64900000.0
2006-09-21 23:52:00,2.363,2.36309,2.36286,2.36299,38600000.0
2006-09-21 23:53:00,2.36308,2.36313,2.36259,2.36261,39900000.0
2006-09-21 23:54:00,2.36285,2.36308,2.36254,2.363,46500000.0
2006-09-21 23:55:00,2.36296,2.36302,2.36279,2.36279,24700000.0
2006-09-21 23:56:00,2.36303,2.36313,2.36291,2.36306,34100000.0
2006-09-21 23:57:00,2.36311,2.36321,2.36311,2.36321,10800000.0
2006-09-21 23:58:00,2.36318,2.36318,2.3631,2.36318,11900000.0
2006-09-21 23:59:00,2.36308,2.36327,2.36301,2.36327,27800000.0
2006-09-22 00:00:00,2.36317,2.36339,2.36317,2.36324,35000000.0
2006-09-22 00:01:00,2.36313,2.36324,2.36308,2.36308,17100000.0
2006-09-22 00:02:00,2.36315,2.36343,2.36313,2.3633,29400000.0
2006-09-22 00:03:00,2.36303,2.36312,2.36267,2.36267,28200000.0
2006-09-22 00:04:00,2.36343,2.36343,2.36329,2.36335,9200000.0
2006-09-22 00:05:00,2.36329,2.36345,2.36329,2.36345,27700000.0
2006-09-22 00:06:00,2.36343,2.36343,2.36326,2.36328,18000000.0
2006-09-22 00:07:00,2.3634,2.36343,2.36328,2.36343,54300000.0
2006-09-22 00:08:00,2.36343,2.36343,2.36268,2.36268,25300000.0
2006-09-22 00:09:00,2.36287,2.36301,2.36287,2.36295,32700000.0
2006-09-22 00:10:00,2.36287,2.363,2.36278,2.36288,41600000.0
2006-09-22 00:11:00,2.36303,2.36327,2.36283,2.36327,22400000.0
2006-09-22 00:12:00,2.36329,2.36341,2.36314,2.36322,37800000.0
2006-09-22 00:13:00,2.36328,2.36347,2.36328,2.36338,35600000.0
2006-09-22 00:14:00,2.36332,2.36332,2.36305,2.36305,10800000.0
2006-09-22 00:15:00,2.36301,2.36317,2.36301,2.36317,3300000.0
2006-09-22 00:16:00,2.36324,2.36324,2.36245,2.36245,38200000.0
2006-09-22 00:17:00,2.36245,2.36282,2.36241,2.36262,27300000.0
2006-09-22 00:18:00,2.36313,2.36313,2.36305,2.36307,18600000.0
2006-09-22 00:19:00,2.36323,2.36323,2.36308,2.36308,34800000.0
2006-09-22 00:20:00,2.36335,2.36351,2.36335,2.36336,68300000.0
2006-09-22 00:21:00,2.36327,2.36328,2.36327,2.36328,7200000.0
2006-09-22 00:22:00,2.36304,2.36336,2.36304,2.36325,46100000.0
2006-09-22 00:23:00,2.36326,2.36338,2.36322,2.36334,51300000.0
2006-09-22 00:24:00,2.36351,2.36351,2.3632,2.36329,39200000.0
2006-09-22 00:25:00,2.36332,2.36332,2.36323,2.36327,26000000.0
2006-09-22 00:26:00,2.36319,2.3633,2.36315,2.36327,28500000.0
2006-09-22 00:27:00,2.36318,2.36335,2.36312,2.36325,39000000.0
2006-09-22 00:28:00,2.36307,2.36335,2.36304,2.36314,34800000.0
2006-09-22 00:29:00,2.36312,2.36317,2.36276,2.36279,46900000.0
2006-09-22 00:30:00,2.36322,2.36322,2.36296,2.36302,18300000.0
2006-09-22 00:31:00,2.36305,2.3631,2.36304,2.36308,25000000.0
2006-09-22 00:32:00,2.36301,2.36311,2.36298,2.36311,53000000.0
2006-09-22 00:33:00,2.3631,2.36319,2.36307,2.36307,30600000.0
2006-09-22 00:34:00,2.36306,2.36316,2.36289,2.36294,46200000.0
2006-09-22 00:35:00,2.36306,2.36323,2.36277,2.36303,35900000.0
2006-09-22 00:36:00,2.36297,2.36345,2.36297,2.36345,45100000.0
2006-09-22 00:37:00,2.36345,2.36346,2.36337,2.36337,21500000.0
2006-09-22 00:38:00,2.36349,2.36349,2.3629,2.363,41100000.0
2006-09-22 00:39:00,2.36341,2.36341,2.36289,2.36293,34100000.0
2006-09-22 00:40:00,2.36298,2.3633,2.36298,2.36312,47900000.0
2006-09-22 00:41:00,2.36341,2.36347,2.36324,2.36335,39900000.0
2006-09-22 00:42:00,2.36348,2.36366,2.36345,2.36345,28200000.0
2006-09-22 00:43:00,2.36355,2.36355,2.36324,2.3634,35200000.0
2006-09-22 00:44:00,2.3632,2.36359,2.3632,2.36359,31100000.0
2006-09-22 00:45:00,2.3636,2.3636,2.36343,2.36345,15400000.0
2006-09-22 00:46:00,2.36329,2.36344,2.36314,2.36314,34600000.0
2006-09-22 00:47:00,2.36322,2.36343,2.3632,2.3632,28600000.0
2006-09-22 00:48:00,2.36313,2.36327,2.36296,2.36327,33600000.0
2006-09-22 00:49:00,2.36323,2.36361,2.36314,2.36344,38300000.0
2006-09-22 00:50:00,2.36351,2.36354,2.36351,2.36354,17900001.0
2006-09-22 00:51:00,2.36353,2.36364,2.3635,2.36364,33700000.0
2006-09-22 00:52:00,2.36352,2.36369,2.3635,2.36362,12800000.0
2006-09-22 00:53:00,2.36356,2.36379,2.36356,2.36367,56999999.0
2006-09-22 00:54:00,2.36344,2.36351,2.36318,2.3634,22700000.0
2006-09-22 00:55:00,2.36353,2.36372,2.36335,2.36366,15400000.0
2006-09-22 00:56:00,2.36364,2.36373,2.36353,2.36365,22000000.0
2006-09-22 00:57:00,2.3638,2.36387,2.36371,2.36387,33300000.0
2006-09-22 00:58:00,2.36351,2.36351,2.36323,2.36342,28700000.0
2006-09-22 00:59:00,2.36374,2.36374,2.36355,2.36357,22900000.0
2006-09-22 01:00:00,2.36347,2.36357,2.36336,2.36339,57200000.0
2006-09-22 01:01:00,2.3634,2.36382,2.3634,2.36382,34400000.0
2006-09-22 01:02:00,2.36363,2.36366,2.36337,2.36358,37400000.0
2006-09-22 01:03:00,2.36376,2.36376,2.36347,2.36351,39400000.0
2006-09-22 01:04:00,2.3634,2.3635,2.36316,2.36339,19900000.0
2006-09-22 01:05:00,2.3634,2.3634,2.3629,2.36294,23200000.0
2006-09-22 01:06:00,2.36293,2.36312,2.36293,2.36301,32800000.0
2006-09-22 01:07:00,2.36279,2.36313,2.36278,2.363,35500000.0
2006-09-22 01:08:00,2.36273,2.36317,2.36266,2.36317,30200000.0
2006-09-22 01:09:00,2.36334,2.36338,2.36307,2.36307,24600000.0
2006-09-22 01:10:00,2.36318,2.36331,2.36294,2.36294,37000000.0
2006-09-22 01:11:00,2.36287,2.36325,2.36287,2.36318,35400000.0
2006-09-22 01:12:00,2.36305,2.36332,2.36305,2.36327,38100000.0
2006-09-22 01:13:00,2.36318,2.36321,2.36312,2.36312,10000000.0
2006-09-22 01:14:00,2.36324,2.36341,2.36296,2.36321,36500000.0
2006-09-22 01:15:00,2.3628,2.36322,2.36267,2.36285,39500000.0
2006-09-22 01:16:00,2.36334,2.36334,2.36308,2.36313,16400000.0
2006-09-22 01:17:00,2.36315,2.36344,2.3631,2.36329,40000000.0
2006-09-22 01:18:00,2.36338,2.36338,2.36325,2.36332,20800000.0
2006-09-22 01:19:00,2.36326,2.36326,2.36308,2.36323,34300000.0
2006-09-22 01:20:00,2.36308,2.36335,2.36307,2.36328,27300000.0
2006-09-22 01:21:00,2.36335,2.3636,2.36335,2.3636,13100000.0
2006-09-22 01:22:00,2.36363,2.36373,2.36343,2.3635,50800000.0
2006-09-22 01:23:00,2.36342,2.36359,2.36339,2.36357,37400001.0
2006-09-22 01:24:00,2.36388,2.36397,2.36388,2.36397,8800000.0
2006-09-22 01:25:00,2.36402,2.36402,2.36386,2.36386,10000000.0
2006-09-22 01:26:00,2.3637,2.3637,2.36353,2.3637,22600000.0
2006-09-22 01:27:00,2.36367,2.36385,2.36357,2.36365,62100000.0
2006-09-22 01:28:00,2.36344,2.36344,2.36326,2.36326,19400000.0
2006-09-22 01:29:00,2.36371,2.36374,2.36347,2.36347,21400000.0
2006-09-22 01:30:00,2.36344,2.36365,2.36344,2.36359,36400000.0
2006-09-22 01:31:00,2.36346,2.36354,2.36329,2.36354,21800000.0
2006-09-22 01:32:00,2.36342,2.36342,2.36315,2.36335,32700000.0
2006-09-22 01:33:00,2.36317,2.36328,2.36314,2.36326,47200000.0
2006-09-22 01:34:00,2.36319,2.36368,2.36313,2.36334,47100000.0
2006-09-22 01:35:00,2.36326,2.36334,2.3632,2.36334,20000000.0
2006-09-22 01:36:00,2.36342,2.36348,2.3632,2.36348,12800000.0
2006-09-22 01:37:00,2.36333,2.36344,2.36316,2.36316,24700000.0
2006-09-22 01:38:00,2.36321,2.36329,2.36312,2.36318,29600000.0
2006-09-22 01:39:00,2.36317,2.3634,2.36317,2.3632,38900000.0
2006-09-22 01:40:00,2.36332,2.36332,2.36308,2.36308,30000000.0
2006-09-22 01:41:00,2.36313,2.3633,2.36302,2.36309,38700000.0
2006-09-22 01:42:00,2.36319,2.36331,2.3631,2.3631,31200000.0
2006-09-22 01:43:00,2.36261,2.36297,2.36261,2.36285,28200000.0
2006-09-22 01:44:00,2.36285,2.36285,2.36257,2.36278,35300001.0
2006-09-22 01:45:00,2.36292,2.36292,2.36271,2.36282,31600000.0
2006-09-22 01:46:00,2.36269,2.36307,2.36264,2.36295,28100000.0
2006-09-22 01:47:00,2.36291,2.36298,2.36291,2.36298,15300000.0
2006-09-22 01:48:00,2.36294,2.36294,2.36268,2.36285,37700000.0
2006-09-22 01:49:00,2.36287,2.36309,2.36287,2.36308,40900000.0
2006-09-22 01:50:00,2.3632,2.36341,2.36306,2.36315,36100000.0
2006-09-22 01:51:00,2.36321,2.36321,2.36292,2.36293,41100000.0
2006-09-22 01:52:00,2.36292,2.36308,2.3629,2.36295,45700000.0
2006-09-22 01:53:00,2.36289,2.36305,2.36289,2.36305,23900000.0
2006-09-22 01:54:00,2.36299,2.36322,2.36297,2.36312,21400000.0
2006-09-22 01:55:00,2.3632,2.36323,2.36306,2.36306,16600000.0
2006-09-22 01:56:00,2.36305,2.36305,2.36291,2.36291,43900000.0
2006-09-22 01:57:00,2.36307,2.3631,2.36285,2.36293,35800000.0
2006-09-22 01:58:00,2.36287,2.36287,2.36268,2.36268,21000000.0
2006-09-22 01:59:00,2.36273,2.36306,2.36273,2.36302,33600000.0
2006-09-22 02:00:00,2.36288,2.36292,2.36288,2.36292,7600000.0
2006-09-22 02:01:00,2.36266,2.36284,2.36263,2.36266,38200000.0
2006-09-22 02:02:00,2.36275,2.36275,2.36256,2.36273,39900000.0
2006-09-22 02:03:00,2.36275,2.36285,2.36256,2.36275,31300000.0
2006-09-22 02:04:00,2.36302,2.36315,2.36268,2.36295,37900001.0
2006-09-22 02:05:00,2.36294,2.36316,2.3626,2.36316,42600000.0
2006-09-22 02:06:00,2.36329,2.36329,2.36306,2.36323,22400000.0
2006-09-22 02:07:00,2.36322,2.3635,2.36311,2.3635,53300000.0
2006-09-22 02:08:00,2.36347,2.36348,2.36309,2.36309,51500000.0
2006-09-22 02:09:00,2.36315,2.36316,2.36285,2.36301,27900000.0
2006-09-22 02:10:00,2.36298,2.36339,2.36276,2.36339,51999999.0
2006-09-22 02:11:00,2.36299,2.36299,2.36241,2.36251,29400000.0
2006-09-22 02:12:00,2.36272,2.36272,2.36206,2.36255,31000000.0
2006-09-22 02:13:00,2.36242,2.36242,2.36214,2.36233,18400000.0
2006-09-22 02:14:00,2.36225,2.36225,2.3619,2.36211,50500000.0
2006-09-22 02:15:00,2.36213,2.36247,2.36196,2.36215,23500000.0
2006-09-22 02:16:00,2.3621,2.36241,2.36204,2.36236,33700000.0
2006-09-22 02:17:00,2.36245,2.36265,2.36231,2.36248,38200000.0
2006-09-22 02:18:00,2.36258,2.36276,2.36237,2.36274,34800000.0
2006-09-22 02:19:00,2.36267,2.36285,2.36267,2.36281,14300000.0
2006-09-22 02:20:00,2.36297,2.36297,2.36272,2.36277,29700000.0
2006-09-22 02:21:00,2.36284,2.36303,2.36284,2.3629,20000000.0
2006-09-22 02:22:00,2.36297,2.36298,2.36241,2.36261,26700000.0
2006-09-22 02:23:00,2.36243,2.36268,2.36236,2.36239,36300000.0
2006-09-22 02:24:00,2.36257,2.36269,2.36257,2.36257,13000000.0
2006-09-22 02:25:00,2.36247,2.36261,2.36237,2.36243,41800000.0
2006-09-22 02:26:00,2.36231,2.36231,2.36204,2.36225,41200000.0
2006-09-22 02:27:00,2.36194,2.36223,2.36191,2.36215,37800000.0
2006-09-22 02:28:00,2.36215,2.36232,2.36209,2.36232,30700000.0
2006-09-22 02:29:00,2.36209,2.36225,2.36181,2.36181,32600000.0
2006-09-22 02:30:00,2.36187,2.36222,2.36187,2.36203,31800000.0
2006-09-22 02:31:00,2.36202,2.36239,2.36202,2.36239,29200000.0
2006-09-22 02:32:00,2.36229,2.36236,2.3622,2.36225,33000000.0
2006-09-22 02:33:00,2.36224,2.36236,2.36215,2.36218,42100000.0
2006-09-22 02:34:00,2.36208,2.36219,2.36208,2.36213,33700000.0
2006-09-22 02:35:00,2.3622,2.3625,2.36218,2.36232,35900000.0
2006-09-22 02:36:00,2.36259,2.36259,2.36228,2.36234,22500000.0
2006-09-22 02:37:00,2.36226,2.36233,2.36221,2.36221,18500000.0
2006-09-22 02:38:00,2.36223,2.36258,2.36223,2.36242,20200000.0
2006-09-22 02:39:00,2.3626,2.36265,2.36231,2.36263,48700000.0
2006-09-22 02:40:00,2.36268,2.3629,2.36242,2.3629,26700000.0
2006-09-22 02:41:00,2.36292,2.363,2.36287,2.36288,27400000.0
2006-09-22 02:42:00,2.36279,2.36304,2.36277,2.36293,38800000.0
2006-09-22 02:43:00,2.36299,2.36315,2.36299,2.3631,9500000.0
2006-09-22 02:44:00,2.36312,2.36312,2.36288,2.36288,24600000.0
2006-09-22 02:45:00,2.36274,2.36291,2.36274,2.36276,34800000.0
2006-09-22 02:46:00,2.36283,2.36288,2.36273,2.36287,28000000.0
2006-09-22 02:47:00,2.36294,2.363,2.36285,2.36285,23800000.0
2006-09-22 02:48:00,2.3629,2.3629,2.3629,2.3629,8400000.0
2006-09-22 02:49:00,2.3629,2.36311,2.36277,2.36284,37500000.0
2006-09-22 02:50:00,2.36279,2.36296,2.36279,2.36281,30200000.0
2006-09-22 02:51:00,2.36277,2.36304,2.36277,2.36289,21000000.0
2006-09-22 02:52:00,2.36269,2.36282,2.36259,2.36277,47800000.0
2006-09-22 02:53:00,2.36285,2.36285,2.36265,2.36267,21800000.0
2006-09-22 02:54:00,2.3628,2.36299,2.3628,2.36291,23600000.0
2006-09-22 02:55:00,2.36286,2.36293,2.36273,2.36285,40300000.0
2006-09-22 02:56:00,2.36305,2.36305,2.36282,2.36299,30600000.0
2006-09-22 02:57:00,2.36301,2.36301,2.36281,2.36281,46500000.0
2006-09-22 02:58:00,2.36277,2.36278,2.36261,2.36261,32600000.0
2006-09-22 02:59:00,2.36284,2.36284,2.36256,2.3628,50800000.0
2006-09-22 03:00:00,2.36253,2.36304,2.36253,2.36286,28800000.0
2006-09-22 03:01:00,2.36259,2.3629,2.36259,2.36267,30200000.0
2006-09-22 03:02:00,2.36244,2.36261,2.36239,2.36245,42000000.0
2006-09-22 03:03:00,2.36248,2.3626,2.36233,2.3624,23200000.0
2006-09-22 03:04:00,2.3624,2.3627,2.3624,2.3627,33800000.0
2006-09-22 03:05:00,2.36243,2.36266,2.36237,2.36266,23600000.0
2006-09-22 03:06:00,2.36262,2.36281,2.36255,2.36275,40000000.0
2006-09-22 03:07:00,2.36284,2.36288,2.36261,2.36273,31700000.0
2006-09-22 03:08:00,2.36281,2.36281,2.36245,2.36263,55900000.0
2006-09-22 03:09:00,2.36254,2.36276,2.36254,2.36268,34600000.0
2006-09-22 03:10:00,2.36284,2.36284,2.3626,2.3626,24400000.0
2006-09-22 03:11:00,2.36245,2.36246,2.36234,2.36242,27600000.0
2006-09-22 03:12:00,2.36257,2.36257,2.36233,2.36237,28800000.0
2006-09-22 03:13:00,2.36237,2.36245,2.36237,2.36243,21200000.0
2006-09-22 03:14:00,2.36245,2.36249,2.36229,2.36229,17700000.0
2006-09-22 03:15:00,2.36222,2.36238,2.36221,2.36221,34900000.0
2006-09-22 03:16:00,2.36224,2.36244,2.36209,2.36228,41500000.0
2006-09-22 03:17:00,2.36222,2.36256,2.36222,2.36256,5100000.0
2006-09-22 03:18:00,2.36255,2.36255,2.36233,2.36235,17400000.0
2006-09-22 03:19:00,2.36256,2.36257,2.36238,2.36238,44900000.0
2006-09-22 03:20:00,2.36247,2.36249,2.36234,2.36234,13400000.0
2006-09-22 03:21:00,2.3622,2.36248,2.36203,2.36203,53700000.0
2006-09-22 03:22:00,2.36202,2.36231,2.36202,2.36219,31600000.0
2006-09-22 03:23:00,2.36221,2.36221,2.36184,2.36196,24000000.0
2006-09-22 03:24:00,2.36215,2.36215,2.36192,2.36209,29000000.0
2006-09-22 03:25:00,2.36209,2.36214,2.36194,2.36205,33200000.0
2006-09-22 03:26:00,2.3619,2.36217,2.3619,2.36213,23100000.0
2006-09-22 03:27:00,2.362,2.36219,2.36199,2.36207,36600000.0
2006-09-22 03:28:00,2.36209,2.36229,2.36189,2.36229,27200000.0
2006-09-22 03:29:00,2.36249,2.36249,2.36221,2.36233,36000000.0
2006-09-22 03:30:00,2.36231,2.36242,2.36211,2.36217,18700000.0
2006-09-22 03:31:00,2.36219,2.3623,2.36219,2.36224,7400000.0
2006-09-22 03:32:00,2.36221,2.36222,2.36212,2.36212,45200000.0
2006-09-22 03:33:00,2.36218,2.36218,2.36197,2.36207,48300000.0
2006-09-22 03:34:00,2.36192,2.36192,2.36164,2.3618,21800000.0
2006-09-22 03:35:00,2.36178,2.36181,2.36137,2.36137,32800000.0
2006-09-22 03:36:00,2.36142,2.36149,2.36126,2.36126,31300000.0
2006-09-22 03:37:00,2.3613,2.36151,2.36122,2.36151,28700000.0
2006-09-22 03:38:00,2.36145,2.36156,2.36126,2.36131,23200000.0
2006-09-22 03:39:00,2.36122,2.36128,2.36122,2.36128,6800000.0
2006-09-22 03:40:00,2.36128,2.36146,2.36117,2.36125,26100000.0
2006-09-22 03:41:00,2.36126,2.36144,2.36126,2.36144,50699999.0
2006-09-22 03:42:00,2.36144,2.36162,2.36135,2.36135,18400000.0
2006-09-22 03:43:00,2.36153,2.36169,2.36138,2.36142,29600000.0
2006-09-22 03:44:00,2.36143,2.36159,2.36132,2.36138,59300000.0
2006-09-22 03:45:00,2.36132,2.36137,2.36127,2.36137,17200000.0
2006-09-22 03:46:00,2.36147,2.36147,2.36147,2.36147,2400000.0
2006-09-22 03:47:00,2.36133,2.36149,2.36125,2.36142,24600000.0
2006-09-22 03:48:00,2.36154,2.36174,2.36144,2.36158,42200000.0
2006-09-22 03:49:00,2.36153,2.36157,2.36152,2.36153,22000000.0
2006-09-22 03:50:00,2.36108,2.36122,2.36066,2.36115,56300000.0
2006-09-22 03:51:00,2.36181,2.36181,2.36153,2.3616,23000000.0
2006-09-22 03:52:00,2.36155,2.36173,2.36155,2.36173,12800000.0
2006-09-22 03:53:00,2.36183,2.36195,2.36182,2.36185,37600000.0
2006-09-22 03:54:00,2.3619,2.36205,2.36185,2.36185,33200000.0
2006-09-22 03:55:00,2.36195,2.36195,2.36175,2.36181,22500000.0
2006-09-22 03:56:00,2.3618,2.3618,2.36167,2.36171,18800000.0
2006-09-22 03:57:00,2.3617,2.36172,2.36159,2.36163,18000000.0
2006-09-22 03:58:00,2.36175,2.36215,2.36174,2.36215,25800000.0
2006-09-22 03:59:00,2.3622,2.3622,2.36198,2.36207,74800000.0
2006-09-22 04:00:00,2.36212,2.36233,2.36209,2.36233,15800000.0
2006-09-22 04:01:00,2.3626,2.3626,2.36221,2.36249,34500000.0
2006-09-22 04:02:00,2.3625,2.3625,2.3624,2.36242,16600000.0
2006-09-22 04:03:00,2.36236,2.36247,2.36227,2.36227,31400000.0
2006-09-22 04:04:00,2.36216,2.36233,2.36216,2.36233,42600000.0
2006-09-22 04:05:00,2.36217,2.36232,2.362,2.36232,23400000.0
2006-09-22 04:06:00,2.36233,2.36235,2.36219,2.36219,20000000.0
2006-09-22 04:07:00,2.36209,2.36234,2.36209,2.36223,40000000.0
2006-09-22 04:08:00,2.36225,2.36225,2.36198,2.36209,22400000.0
2006-09-22 04:09:00,2.36219,2.36237,2.36218,2.3623,46100000.0
2006-09-22 04:10:00,2.36217,2.36232,2.3621,2.3621,39900000.0
2006-09-22 04:11:00,2.36196,2.36224,2.36194,2.36221,22000000.0
2006-09-22 04:12:00,2.36198,2.36238,2.36198,2.36238,31500000.0
2006-09-22 04:13:00,2.36226,2.36226,2.36203,2.36207,27100000.0
2006-09-22 04:14:00,2.36218,2.36219,2.36208,2.36217,15100000.0
2006-09-22 04:15:00,2.36202,2.36233,2.36202,2.36226,28100000.0
2006-09-22 04:16:00,2.36238,2.36238,2.36207,2.36213,29700000.0
2006-09-22 04:17:00,2.36212,2.36212,2.36185,2.36185,24800000.0
2006-09-22 04:18:00,2.36205,2.36205,2.3619,2.3619,14700000.0
2006-09-22 04:19:00,2.36195,2.36195,2.36175,2.36175,29500000.0
2006-09-22 04:20:00,2.36181,2.36181,2.36174,2.36174,13300000.0
2006-09-22 04:21:00,2.36174,2.36185,2.36156,2.36179,38100000.0
2006-09-22 04:22:00,2.36175,2.36175,2.36175,2.36175,500000.0
2006-09-22 04:23:00,2.36166,2.36188,2.36163,2.36177,44500000.0
2006-09-22 04:24:00,2.3617,2.36182,2.36165,2.36165,51100000.0
2006-09-22 04:25:00,2.36183,2.36188,2.36168,2.36171,26000000.0
2006-09-22 04:26:00,2.36184,2.36184,2.36173,2.36176,17300000.0
2006-09-22 04:27:00,2.36176,2.36176,2.36149,2.36165,43900000.0
2006-09-22 04:28:00,2.36152,2.36168,2.36148,2.36158,52600000.0
2006-09-22 04:29:00,2.3617,2.36197,2.36168,2.36168,37400000.0
2006-09-22 04:30:00,2.36173,2.36183,2.36167,2.36174,46900000.0
2006-09-22 04:31:00,2.36167,2.36173,2.36167,2.36173,3200000.0
2006-09-22 04:32:00,2.36163,2.3619,2.36159,2.36179,30200000.0
2006-09-22 04:33:00,2.3618,2.36192,2.36177,2.36185,31600000.0
2006-09-22 04:34:00,2.36184,2.36194,2.36179,2.36182,45700000.0
2006-09-22 04:35:00,2.36177,2.36197,2.36175,2.36197,40700000.0
2006-09-22 04:36:00,2.3618,2.36183,2.36173,2.3618,22600000.0
2006-09-22 04:37:00,2.36162,2.36165,2.36141,2.36165,36900000.0
2006-09-22 04:38:00,2.36175,2.36181,2.36167,2.36167,26000000.0
2006-09-22 04:39:00,2.36162,2.36189,2.36162,2.36173,20200000.0
2006-09-22 04:40:00,2.36146,2.3617,2.36132,2.3617,26300000.0
2006-09-22 04:41:00,2.3616,2.3617,2.36112,2.36119,40500000.0
2006-09-22 04:42:00,2.36176,2.36183,2.36164,2.36168,26200000.0
2006-09-22 04:43:00,2.36172,2.36172,2.36158,2.36158,11200000.0
2006-09-22 04:44:00,2.36154,2.36172,2.36148,2.36148,37900000.0
2006-09-22 04:45:00,2.36154,2.36163,2.36152,2.36162,25600000.0
2006-09-22 04:46:00,2.3616,2.3617,2.3616,2.36166,56900000.0
2006-09-22 04:47:00,2.36177,2.36187,2.36165,2.36165,23600000.0
2006-09-22 04:48:00,2.36174,2.36178,2.3617,2.3617,40999999.0
2006-09-22 04:49:00,2.3619,2.3619,2.36158,2.36163,28100000.0
2006-09-22 04:50:00,2.3617,2.36194,2.3617,2.36194,17300000.0
2006-09-22 04:51:00,2.36199,2.36199,2.36177,2.36185,39700000.0
2006-09-22 04:52:00,2.3618,2.3618,2.36163,2.36165,20400000.0
2006-09-22 04:53:00,2.36171,2.36174,2.36165,2.36172,17200000.0
2006-09-22 04:54:00,2.36168,2.36182,2.36167,2.36167,23200000.0
2006-09-22 04:55:00,2.36172,2.36172,2.36151,2.36167,30400000.0
2006-09-22 04:56:00,2.3617,2.36185,2.36165,2.36185,32700000.0
2006-09-22 04:57:00,2.36195,2.36204,2.36178,2.36204,34500000.0
2006-09-22 04:58:00,2.36193,2.36195,2.36181,2.36195,44600000.0
2006-09-22 04:59:00,2.36197,2.36204,2.36194,2.36194,14800000.0
2006-09-22 05:00:00,2.36192,2.36194,2.36171,2.36175,61200000.0
2006-09-22 05:01:00,2.36161,2.36185,2.36161,2.36169,22000000.0
2006-09-22 05:02:00,2.3618,2.36208,2.3618,2.36197,21400000.0
2006-09-22 05:03:00,2.36188,2.36191,2.36159,2.36175,33200000.0
2006-09-22 05:04:00,2.36172,2.36178,2.36172,2.36178,10200000.0
2006-09-22 05:05:00,2.36131,2.36168,2.3611,2.36162,45100000.0
2006-09-22 05:06:00,2.36172,2.36172,2.36099,2.3612,39900000.0
2006-09-22 05:07:00,2.36161,2.36161,2.36159,2.36159,2900000.0
2006-09-22 05:08:00,2.36176,2.36189,2.36175,2.36178,23900000.0
2006-09-22 05:09:00,2.36174,2.36177,2.36174,2.36174,23400000.0
2006-09-22 05:10:00,2.36174,2.36184,2.36174,2.36177,20700000.0
2006-09-22 05:11:00,2.36187,2.362,2.3618,2.362,34900000.0
2006-09-22 05:12:00,2.36186,2.36186,2.36175,2.36175,34400000.0
2006-09-22 05:13:00,2.36176,2.36192,2.36169,2.36184,34600000.0
2006-09-22 05:14:00,2.36179,2.36183,2.36172,2.36177,27400000.0
2006-09-22 05:15:00,2.36188,2.36197,2.36188,2.36197,4000000.0
2006-09-22 05:16:00,2.36179,2.36186,2.36171,2.36171,53800000.0
2006-09-22 05:17:00,2.3617,2.3619,2.3617,2.36175,29700000.0
2006-09-22 05:18:00,2.3617,2.36187,2.36167,2.36178,40200000.0
2006-09-22 05:19:00,2.36182,2.36195,2.36173,2.36195,43400000.0
2006-09-22 05:20:00,2.36175,2.36188,2.36167,2.36183,61700000.0
2006-09-22 05:21:00,2.36171,2.36181,2.36171,2.36179,26400000.0
2006-09-22 05:22:00,2.36178,2.36193,2.36172,2.36177,27300000.0
2006-09-22 05:23:00,2.36175,2.3621,2.36175,2.36201,30400000.0
2006-09-22 05:24:00,2.36203,2.36225,2.36203,2.36203,20800000.0
2006-09-22 05:25:00,2.36203,2.3623,2.36203,2.36218,20800000.0
2006-09-22 05:26:00,2.36233,2.36252,2.36233,2.36245,34100000.0
2006-09-22 05:27:00,2.36238,2.36251,2.36234,2.36251,41300000.0
2006-09-22 05:28:00,2.36247,2.36247,2.36216,2.36216,60199998.0
2006-09-22 05:29:00,2.36215,2.36226,2.36205,2.36215,31900000.0
2006-09-22 05:30:00,2.36221,2.36239,2.36207,2.36228,49300001.0
2006-09-22 05:31:00,2.36208,2.36224,2.36208,2.36217,10400000.0
2006-09-22 05:32:00,2.36223,2.36238,2.36217,2.3622,33000000.0
2006-09-22 05:33:00,2.36238,2.3626,2.36238,2.36249,24000000.0
2006-09-22 05:34:00,2.36227,2.36234,2.36221,2.36223,19300000.0
2006-09-22 05:35:00,2.36238,2.36242,2.36229,2.36235,16600000.0
2006-09-22 05:36:00,2.36227,2.36247,2.36223,2.36232,40200000.0
2006-09-22 05:37:00,2.36239,2.36259,2.36233,2.36235,29200000.0
2006-09-22 05:38:00,2.36231,2.36243,2.36231,2.36243,51500000.0
2006-09-22 05:39:00,2.36235,2.36249,2.3623,2.36249,26500000.0
2006-09-22 05:40:00,2.36238,2.36257,2.36238,2.36243,28900000.0
2006-09-22 05:41:00,2.3624,2.3625,2.3624,2.36242,23300000.0
2006-09-22 05:42:00,2.36235,2.3624,2.3623,2.36235,29800000.0
2006-09-22 05:43:00,2.36241,2.36253,2.36241,2.36253,15700000.0
2006-09-22 05:44:00,2.36244,2.36246,2.36235,2.36235,19400000.0
2006-09-22 05:45:00,2.36244,2.36251,2.36235,2.36245,15600000.0
2006-09-22 05:46:00,2.36249,2.36277,2.36249,2.36269,23700000.0
2006-09-22 05:47:00,2.36264,2.3629,2.36264,2.3629,18800000.0
2006-09-22 05:48:00,2.3629,2.3629,2.36275,2.3628,25600000.0
2006-09-22 05:49:00,2.36273,2.36288,2.36263,2.36288,28800000.0
2006-09-22 05:50:00,2.3627,2.36275,2.3627,2.36275,13600000.0
2006-09-22 05:51:00,2.36267,2.36277,2.36267,2.36276,29600000.0
2006-09-22 05:52:00,2.36279,2.36295,2.36275,2.3629,43700000.0
2006-09-22 05:53:00,2.36275,2.36292,2.36262,2.36265,32100000.0
2006-09-22 05:54:00,2.36256,2.36285,2.36256,2.36285,25500000.0
2006-09-22 05:55:00,2.36305,2.36305,2.36281,2.36284,30900000.0
2006-09-22 05:56:00,2.36272,2.36272,2.36256,2.36256,8800000.0
2006-09-22 05:57:00,2.36252,2.3629,2.36252,2.36263,32600000.0
2006-09-22 05:58:00,2.3627,2.3627,2.36239,2.3624,35200000.0
2006-09-22 05:59:00,2.3626,2.36262,2.36255,2.36258,17300000.0
2006-09-22 06:00:00,2.36251,2.36273,2.36251,2.36255,25000000.0
2006-09-22 06:01:00,2.36266,2.36266,2.36254,2.36254,6800000.0
2006-09-22 06:02:00,2.36239,2.36254,2.36239,2.3625,20100000.0
2006-09-22 06:03:00,2.36245,2.36249,2.36241,2.36248,13600000.0
2006-09-22 06:04:00,2.36249,2.36249,2.36228,2.36247,38600000.0
2006-09-22 06:05:00,2.36242,2.3628,2.36242,2.3628,18800000.0
2006-09-22 06:06:00,2.36286,2.36286,2.36261,2.36277,38700000.0
2006-09-22 06:07:00,2.36276,2.36286,2.3627,2.3627,24800000.0
2006-09-22 06:08:00,2.36285,2.36295,2.3627,2.3628,26400000.0
2006-09-22 06:09:00,2.3628,2.36288,2.36257,2.36273,26200000.0
2006-09-22 06:10:00,2.36276,2.36285,2.36267,2.36272,25200000.0
2006-09-22 06:11:00,2.36269,2.36279,2.36263,2.36264,20800000.0
2006-09-22 06:12:00,2.36253,2.36275,2.3625,2.3625,25800000.0
2006-09-22 06:13:00,2.36239,2.36259,2.36239,2.36259,37800000.0
2006-09-22 06:14:00,2.36263,2.36278,2.3626,2.36264,22100000.0
2006-09-22 06:15:00,2.36276,2.36285,2.36265,2.36265,41300000.0
2006-09-22 06:16:00,2.36271,2.36271,2.36242,2.36265,15900000.0
2006-09-22 06:17:00,2.36246,2.36261,2.36243,2.36257,46500000.0
2006-09-22 06:18:00,2.36252,2.36263,2.36252,2.36263,25300000.0
2006-09-22 06:19:00,2.36271,2.36275,2.36265,2.36265,40000000.0
2006-09-22 06:20:00,2.36254,2.36256,2.36254,2.36256,3600000.0
2006-09-22 06:21:00,2.36244,2.3626,2.36242,2.3626,50400000.0
2006-09-22 06:22:00,2.36253,2.36273,2.36239,2.36273,22100000.0
2006-09-22 06:23:00,2.36273,2.36273,2.3625,2.3625,27900000.0
2006-09-22 06:24:00,2.36273,2.36275,2.36267,2.36267,8700000.0
2006-09-22 06:25:00,2.36248,2.36264,2.36248,2.3625,25200000.0
2006-09-22 06:26:00,2.36271,2.3628,2.36265,2.36265,16400000.0
2006-09-22 06:27:00,2.36264,2.36264,2.36247,2.36255,34900000.0
2006-09-22 06:28:00,2.36259,2.36262,2.36245,2.36262,57200000.0
2006-09-22 06:29:00,2.36257,2.36274,2.36251,2.36251,34900000.0
2006-09-22 06:30:00,2.36259,2.36259,2.36232,2.36232,7600000.0
2006-09-22 06:31:00,2.36233,2.36253,2.3623,2.36238,44100000.0
2006-09-22 06:32:00,2.36245,2.36254,2.36227,2.36245,26500000.0
2006-09-22 06:33:00,2.36233,2.36233,2.36215,2.36216,25800000.0
2006-09-22 06:34:00,2.36226,2.36233,2.3622,2.36233,22800000.0
2006-09-22 06:35:00,2.36235,2.36235,2.36225,2.36225,12800000.0
2006-09-22 06:36:00,2.3622,2.3624,2.3622,2.36225,30800000.0
2006-09-22 06:37:00,2.36227,2.36239,2.36227,2.36231,22500000.0
2006-09-22 06:38:00,2.3623,2.36251,2.36228,2.36233,45100000.0
2006-09-22 06:39:00,2.36251,2.36261,2.36236,2.36239,40600000.0
2006-09-22 06:40:00,2.36249,2.3626,2.36238,2.36238,12600000.0
2006-09-22 06:41:00,2.36247,2.36265,2.36247,2.36252,16000000.0
2006-09-22 06:42:00,2.3626,2.3626,2.3626,2.3626,10800000.0
2006-09-22 06:43:00,2.3626,2.3626,2.36248,2.36256,19300000.0
2006-09-22 06:44:00,2.36246,2.36246,2.36228,2.36238,37000000.0
2006-09-22 06:45:00,2.3623,2.36249,2.3623,2.36249,53700000.0
2006-09-22 06:46:00,2.36259,2.36273,2.36247,2.36273,17000000.0
2006-09-22 06:47:00,2.36282,2.36309,2.36279,2.36279,24900000.0
2006-09-22 06:48:00,2.36272,2.36272,2.36256,2.36263,24100000.0
2006-09-22 06:49:00,2.36261,2.36263,2.36253,2.36253,36200000.0
2006-09-22 06:50:00,2.36266,2.36285,2.36263,2.36272,41100000.0
2006-09-22 06:51:00,2.36278,2.36283,2.36255,2.36259,11600000.0
2006-09-22 06:52:00,2.36253,2.36278,2.36246,2.36278,22200000.0
2006-09-22 06:53:00,2.36274,2.36274,2.36255,2.36264,25700000.0
2006-09-22 06:54:00,2.36278,2.36286,2.36273,2.36279,24300000.0
2006-09-22 06:55:00,2.36284,2.36299,2.36284,2.36296,15500000.0
2006-09-22 06:56:00,2.36286,2.36286,2.36249,2.36249,11400000.0
2006-09-22 06:57:00,2.36272,2.36281,2.36244,2.36244,36100000.0
2006-09-22 06:58:00,2.36243,2.36273,2.36243,2.36255,53700000.0
2006-09-22 06:59:00,2.36257,2.36277,2.36255,2.36277,23800000.0
2006-09-22 07:00:00,2.36257,2.36258,2.36227,2.36248,37200000.0
2006-09-22 07:01:00,2.36233,2.36252,2.36233,2.36252,4800000.0
2006-09-22 07:02:00,2.36269,2.36276,2.36263,2.36276,18300000.0
2006-09-22 07:03:00,2.3626,2.3626,2.36236,2.36239,26200000.0
2006-09-22 07:04:00,2.36237,2.36241,2.36199,2.36229,37700000.0
2006-09-22 07:05:00,2.3624,2.3624,2.36221,2.36224,29500000.0
2006-09-22 07:06:00,2.36227,2.36241,2.36225,2.36226,20400000.0
2006-09-22 07:07:00,2.3623,2.36248,2.36227,2.36227,38100000.0
2006-09-22 07:08:00,2.36223,2.36239,2.36223,2.36239,9400000.0
2006-09-22 07:09:00,2.36248,2.36261,2.36228,2.36261,27400000.0
2006-09-22 07:10:00,2.36244,2.36267,2.36241,2.36247,23500000.0
2006-09-22 07:11:00,2.36253,2.36275,2.3624,2.3624,28000000.0
2006-09-22 07:12:00,2.36237,2.36257,2.36237,2.36257,18000000.0
2006-09-22 07:13:00,2.36251,2.36269,2.36251,2.36267,40500000.0
2006-09-22 07:14:00,2.36257,2.36272,2.36257,2.3626,37100001.0
2006-09-22 07:15:00,2.36269,2.36274,2.36237,2.36237,43100000.0
2006-09-22 07:16:00,2.36242,2.36253,2.36235,2.36236,32900000.0
2006-09-22 07:17:00,2.36232,2.36259,2.36232,2.36237,18500000.0
2006-09-22 07:18:00,2.36238,2.36245,2.36235,2.36242,35500000.0
2006-09-22 07:19:00,2.36238,2.36245,2.36233,2.3624,45300000.0
2006-09-22 07:20:00,2.36239,2.3627,2.36239,2.36253,47500000.0
2006-09-22 07:21:00,2.3625,2.36257,2.36241,2.3625,18400000.0
2006-09-22 07:22:00,2.36241,2.36265,2.3624,2.3624,5100000.0
2006-09-22 07:23:00,2.36251,2.36257,2.36243,2.36243,42400000.0
2006-09-22 07:24:00,2.36259,2.36263,2.36239,2.36252,57300000.0
2006-09-22 07:25:00,2.3625,2.3627,2.36249,2.36255,39100000.0
2006-09-22 07:26:00,2.36245,2.36256,2.36238,2.36245,32500000.0
2006-09-22 07:27:00,2.36247,2.36266,2.36247,2.36251,49099999.0
2006-09-22 07:28:00,2.36255,2.3627,2.36246,2.36265,43000000.0
2006-09-22 07:29:00,2.36258,2.36269,2.36248,2.36265,43999999.0
2006-09-22 07:30:00,2.36262,2.36262,2.36247,2.36248,23700000.0
2006-09-22 07:31:00,2.36243,2.36251,2.3624,2.3624,28000000.0
2006-09-22 07:32:00,2.3624,2.36243,2.36215,2.36242,39900000.0
2006-09-22 07:33:00,2.36233,2.36244,2.36211,2.36244,27000000.0
2006-09-22 07:34:00,2.36227,2.36243,2.36205,2.36231,41500000.0
2006-09-22 07:35:00,2.36245,2.36262,2.36225,2.36243,42000000.0
2006-09-22 07:36:00,2.36246,2.36246,2.36213,2.36225,49600000.0
2006-09-22 07:37:00,2.36198,2.36224,2.36189,2.3621,45800000.0
2006-09-22 07:38:00,2.36203,2.36249,2.36198,2.36249,20000000.0
2006-09-22 07:39:00,2.36236,2.36255,2.36233,2.36255,38300000.0
2006-09-22 07:40:00,2.36255,2.36264,2.36219,2.36219,17900000.0
2006-09-22 07:41:00,2.36212,2.36261,2.36212,2.36248,24200000.0
2006-09-22 07:42:00,2.36246,2.36277,2.36242,2.36277,26100000.0
2006-09-22 07:43:00,2.3625,2.3625,2.36208,2.36208,24300000.0
2006-09-22 07:44:00,2.36204,2.36211,2.36186,2.36211,30800000.0
2006-09-22 07:45:00,2.36227,2.3626,2.36221,2.36231,45100000.0
2006-09-22 07:46:00,2.36261,2.36299,2.36261,2.36277,46300000.0
2006-09-22 07:47:00,2.36277,2.36277,2.36228,2.36249,58799999.0
2006-09-22 07:48:00,2.3624,2.36243,2.36213,2.36243,26700000.0
2006-09-22 07:49:00,2.36252,2.36258,2.36237,2.36256,57400001.0
2006-09-22 07:50:00,2.36255,2.36274,2.36239,2.36274,33000000.0
2006-09-22 07:51:00,2.36274,2.36291,2.36257,2.36267,38800000.0
2006-09-22 07:52:00,2.3628,2.36286,2.36261,2.36265,18100000.0
2006-09-22 07:53:00,2.36269,2.3627,2.36266,2.36266,26600000.0
2006-09-22 07:54:00,2.36253,2.36266,2.36238,2.36238,28800000.0
2006-09-22 07:55:00,2.36239,2.36249,2.36226,2.36226,22100000.0
2006-09-22 07:56:00,2.3621,2.36235,2.36194,2.362,60800000.0
2006-09-22 07:57:00,2.36194,2.36207,2.36174,2.36207,24100000.0
2006-09-22 07:58:00,2.36215,2.36215,2.362,2.362,5900000.0
2006-09-22 07:59:00,2.36196,2.36227,2.36196,2.36202,19200000.0
2006-09-22 08:00:00,2.36208,2.36212,2.36186,2.36206,25200000.0
2006-09-22 08:01:00,2.36208,2.36208,2.36193,2.36208,69900000.0
2006-09-22 08:02:00,2.36196,2.36221,2.36193,2.36212,27400000.0
2006-09-22 08:03:00,2.36185,2.36192,2.36148,2.36192,20600000.0
2006-09-22 08:04:00,2.36172,2.36176,2.36164,2.36169,33400000.0
2006-09-22 08:05:00,2.36161,2.36189,2.36161,2.36188,47400000.0
2006-09-22 08:06:00,2.36174,2.36205,2.36173,2.36173,52300000.0
2006-09-22 08:07:00,2.36179,2.36218,2.36179,2.36195,30100000.0
2006-09-22 08:08:00,2.36201,2.36229,2.36192,2.36229,18000000.0
2006-09-22 08:09:00,2.36239,2.36249,2.362,2.36239,64300000.0
2006-09-22 08:10:00,2.36235,2.36247,2.36224,2.36224,44000000.0
2006-09-22 08:11:00,2.36228,2.36238,2.36228,2.36229,16300000.0
2006-09-22 08:12:00,2.36236,2.3626,2.36236,2.3626,29400000.0
2006-09-22 08:13:00,2.36267,2.36275,2.36243,2.36264,30300000.0
2006-09-22 08:14:00,2.36277,2.36277,2.36229,2.36229,31300000.0
2006-09-22 08:15:00,2.36259,2.36272,2.36241,2.36241,19600000.0
2006-09-22 08:16:00,2.36214,2.36214,2.36193,2.36199,13100000.0
2006-09-22 08:17:00,2.36193,2.36217,2.3618,2.3618,26900000.0
2006-09-22 08:18:00,2.36165,2.36165,2.36102,2.36107,16700000.0
2006-09-22 08:19:00,2.36098,2.3613,2.36098,2.36112,63199998.0
2006-09-22 08:20:00,2.36107,2.36174,2.36107,2.36164,53800001.0
2006-09-22 08:21:00,2.36148,2.36156,2.36139,2.36156,19600000.0
2006-09-22 08:22:00,2.36147,2.36165,2.36126,2.3615,33600000.0
2006-09-22 08:23:00,2.36165,2.36186,2.36165,2.36183,23400000.0
2006-09-22 08:24:00,2.36173,2.36181,2.36156,2.36162,47100000.0
2006-09-22 08:25:00,2.36185,2.36197,2.36164,2.36164,34400000.0
2006-09-22 08:26:00,2.36158,2.36158,2.36115,2.36121,28400000.0
2006-09-22 08:27:00,2.36111,2.36111,2.36082,2.36088,29200000.0
2006-09-22 08:28:00,2.3608,2.36089,2.36057,2.3608,33400000.0
2006-09-22 08:29:00,2.36107,2.36166,2.36107,2.36166,34700000.0
2006-09-22 08:30:00,2.36161,2.36193,2.36128,2.36128,25800000.0
2006-09-22 08:31:00,2.36138,2.36153,2.36116,2.36153,47200000.0
2006-09-22 08:32:00,2.36158,2.36167,2.36157,2.36163,24000000.0
2006-09-22 08:33:00,2.36173,2.36177,2.36162,2.36164,54299999.0
2006-09-22 08:34:00,2.36163,2.36198,2.3613,2.3613,36600000.0
2006-09-22 08:35:00,2.36148,2.36183,2.36148,2.36175,17500000.0
2006-09-22 08:36:00,2.36185,2.36185,2.36156,2.36163,22700000.0
2006-09-22 08:37:00,2.36159,2.36171,2.36135,2.36167,33300000.0
2006-09-22 08:38:00,2.36178,2.36193,2.36172,2.36193,33700000.0
2006-09-22 08:39:00,2.36184,2.36188,2.36171,2.36188,25600000.0
2006-09-22 08:40:00,2.36205,2.36275,2.36201,2.36275,15700000.0
2006-09-22 08:41:00,2.36289,2.36302,2.36235,2.36245,28500000.0
2006-09-22 08:42:00,2.36258,2.36268,2.36244,2.36244,25400000.0
2006-09-22 08:43:00,2.36232,2.36243,2.36222,2.36243,14900000.0
2006-09-22 08:44:00,2.36239,2.36245,2.36224,2.36245,26500000.0
2006-09-22 08:45:00,2.3626,2.36284,2.3626,2.36273,41200000.0
2006-09-22 08:46:00,2.36298,2.36363,2.36298,2.36353,49700000.0
2006-09-22 08:47:00,2.36378,2.36405,2.36378,2.36393,41200000.0
2006-09-22 08:48:00,2.36381,2.36397,2.36377,2.36393,26800000.0
2006-09-22 08:49:00,2.36362,2.36384,2.36339,2.36349,43200000.0
2006-09-22 08:50:00,2.36341,2.36371,2.36341,2.36371,30200000.0
2006-09-22 08:51:00,2.36363,2.36375,2.36351,2.36366,43500000.0
2006-09-22 08:52:00,2.36367,2.36378,2.36354,2.36367,34500000.0
2006-09-22 08:53:00,2.36371,2.36371,2.36352,2.36352,19700000.0
2006-09-22 08:54:00,2.36348,2.3635,2.3632,2.3632,11600000.0
2006-09-22 08:55:00,2.36327,2.36333,2.36323,2.3633,17200000.0
2006-09-22 08:56:00,2.36297,2.3631,2.36277,2.36277,24400000.0
2006-09-22 08:57:00,2.36251,2.36263,2.36234,2.36263,57800001.0
2006-09-22 08:58:00,2.36285,2.36288,2.36277,2.36288,44200000.0
2006-09-22 08:59:00,2.36293,2.36315,2.36288,2.36308,69700000.0
2006-09-22 09:00:00,2.36306,2.36323,2.3629,2.36317,46800000.0
2006-09-22 09:01:00,2.36329,2.36329,2.36293,2.36305,29400000.0
2006-09-22 09:02:00,2.36303,2.36352,2.36303,2.36332,39000000.0
2006-09-22 09:03:00,2.3633,2.36346,2.3629,2.36314,23200000.0
2006-09-22 09:04:00,2.36323,2.36337,2.36309,2.36336,45300000.0
2006-09-22 09:05:00,2.36336,2.36342,2.36279,2.36279,16200000.0
2006-09-22 09:06:00,2.36274,2.36293,2.36272,2.36283,46000000.0
2006-09-22 09:07:00,2.36286,2.36286,2.36273,2.36283,35300000.0
2006-09-22 09:08:00,2.363,2.36308,2.36278,2.36281,42000000.0
2006-09-22 09:09:00,2.36285,2.3631,2.36262,2.36289,22500000.0
2006-09-22 09:10:00,2.36317,2.36317,2.36289,2.36296,38300000.0
2006-09-22 09:11:00,2.36295,2.3632,2.3629,2.3631,24800000.0
2006-09-22 09:12:00,2.36317,2.36344,2.36304,2.36332,57099999.0
2006-09-22 09:13:00,2.36336,2.36366,2.36332,2.36366,26200000.0
2006-09-22 09:14:00,2.36328,2.36329,2.3632,2.3632,23300000.0
2006-09-22 09:15:00,2.36336,2.3635,2.36328,2.36342,42900000.0
2006-09-22 09:16:00,2.36342,2.36342,2.36327,2.36327,19900000.0
2006-09-22 09:17:00,2.36335,2.3635,2.36313,2.36313,30600000.0
2006-09-22 09:18:00,2.36303,2.36343,2.36303,2.3632,20000000.0
2006-09-22 09:19:00,2.36322,2.36372,2.36322,2.36342,22800000.0
2006-09-22 09:20:00,2.36322,2.36337,2.36287,2.36287,35000000.0
2006-09-22 09:21:00,2.36253,2.36253,2.36142,2.36142,18000000.0
2006-09-22 09:22:00,2.36131,2.36144,2.36074,2.36074,43000000.0
2006-09-22 09:23:00,2.36102,2.36158,2.36102,2.36158,24300000.0
2006-09-22 09:24:00,2.36146,2.36193,2.36146,2.36193,69000000.0
2006-09-22 09:25:00,2.36194,2.3621,2.36186,2.3619,33300000.0
2006-09-22 09:26:00,2.36201,2.36227,2.36201,2.36227,41400000.0
2006-09-22 09:27:00,2.36232,2.36256,2.36232,2.36244,47600000.0
2006-09-22 09:28:00,2.36245,2.36245,2.36217,2.3623,24900000.0
2006-09-22 09:29:00,2.36199,2.36199,2.36155,2.36161,26200000.0
2006-09-22 09:30:00,2.36142,2.36142,2.36077,2.36121,38500000.0
2006-09-22 09:31:00,2.36115,2.36131,2.36111,2.36122,26400000.0
2006-09-22 09:32:00,2.36127,2.36134,2.36113,2.36115,51500000.0
2006-09-22 09:33:00,2.36132,2.36133,2.36107,2.36115,37400000.0
2006-09-22 09:34:00,2.36114,2.36139,2.36093,2.36139,21800000.0
2006-09-22 09:35:00,2.3615,2.36208,2.36143,2.36195,42700000.0
2006-09-22 09:36:00,2.36204,2.36205,2.36165,2.36166,49500000.0
2006-09-22 09:37:00,2.36154,2.36164,2.36134,2.36164,20400000.0
2006-09-22 09:38:00,2.36173,2.36173,2.36143,2.36163,30500000.0
2006-09-22 09:39:00,2.36143,2.36159,2.36128,2.36134,43400000.0
2006-09-22 09:40:00,2.36138,2.36138,2.36117,2.36122,39100000.0
2006-09-22 09:41:00,2.36154,2.36174,2.36137,2.36154,25800000.0
2006-09-22 09:42:00,2.36127,2.36165,2.36127,2.36165,43700000.0
2006-09-22 09:43:00,2.36154,2.36159,2.36145,2.36159,25900000.0
2006-09-22 09:44:00,2.36175,2.36184,2.36167,2.36184,49800000.0
2006-09-22 09:45:00,2.36172,2.36177,2.36148,2.36148,31100000.0
2006-09-22 09:46:00,2.36141,2.36167,2.36138,2.36167,8500000.0
2006-09-22 09:47:00,2.36151,2.36174,2.36141,2.36159,43200000.0
2006-09-22 09:48:00,2.36174,2.36184,2.36142,2.3615,54600000.0
2006-09-22 09:49:00,2.36154,2.36154,2.36117,2.36118,15600000.0
2006-09-22 09:50:00,2.36111,2.36125,2.36111,2.36125,23900000.0
2006-09-22 09:51:00,2.36166,2.36167,2.36155,2.36155,27000000.0
2006-09-22 09:52:00,2.36159,2.36159,2.36129,2.36156,28800000.0
2006-09-22 09:53:00,2.3617,2.36183,2.3617,2.36176,29300000.0
2006-09-22 09:54:00,2.36172,2.36194,2.36172,2.3618,22000000.0
2006-09-22 09:55:00,2.36174,2.36176,2.36155,2.36172,21600000.0
2006-09-22 09:56:00,2.36166,2.36188,2.36151,2.36176,22600000.0
2006-09-22 09:57:00,2.36171,2.36194,2.3616,2.36165,43300000.0
2006-09-22 09:58:00,2.36172,2.36172,2.36132,2.36153,38500000.0
2006-09-22 09:59:00,2.3617,2.36184,2.36146,2.36178,15600000.0
2006-09-22 10:00:00,2.36159,2.3621,2.36159,2.36198,30400000.0
2006-09-22 10:01:00,2.36219,2.36219,2.36187,2.362,31500000.0
2006-09-22 10:02:00,2.36205,2.36205,2.36183,2.36183,19800000.0
2006-09-22 10:03:00,2.36197,2.36197,2.3617,2.3617,16700000.0
2006-09-22 10:04:00,2.36181,2.36181,2.36151,2.36173,29200000.0
2006-09-22 10:05:00,2.36173,2.36173,2.36159,2.36173,26800000.0
2006-09-22 10:06:00,2.36155,2.36155,2.36099,2.36099,22200000.0
2006-09-22 10:07:00,2.361,2.361,2.36042,2.36085,28900000.0
2006-09-22 10:08:00,2.3611,2.36115,2.36094,2.36104,65600000.0
2006-09-22 10:09:00,2.36104,2.3613,2.36104,2.36128,26400000.0
2006-09-22 10:10:00,2.36139,2.36141,2.3612,2.36134,25100000.0
2006-09-22 10:11:00,2.36113,2.36125,2.36113,2.36117,20500000.0
2006-09-22 10:12:00,2.36119,2.36125,2.36119,2.36125,11800000.0
2006-09-22 10:13:00,2.36122,2.36128,2.36111,2.36128,20700000.0
2006-09-22 10:14:00,2.36123,2.3614,2.36121,2.36122,38200000.0
2006-09-22 10:15:00,2.36132,2.36133,2.36104,2.36105,17200000.0
2006-09-22 10:16:00,2.36105,2.36121,2.36035,2.36035,38200000.0
2006-09-22 10:17:00,2.36035,2.3605,2.3601,2.36036,68300000.0
2006-09-22 10:18:00,2.35994,2.35998,2.35955,2.35998,23700000.0
2006-09-22 10:19:00,2.35967,2.35967,2.35853,2.35876,39300000.0
2006-09-22 10:20:00,2.35855,2.35855,2.35763,2.35768,41300000.0
2006-09-22 10:21:00,2.35746,2.35759,2.3573,2.35758,51300001.0
2006-09-22 10:22:00,2.35751,2.35764,2.35673,2.35706,51200000.0
2006-09-22 10:23:00,2.35708,2.35749,2.35694,2.35749,28300000.0
2006-09-22 10:24:00,2.35743,2.35769,2.35735,2.35769,37900000.0
2006-09-22 10:25:00,2.35743,2.35761,2.35732,2.35735,50900000.0
2006-09-22 10:26:00,2.35717,2.35717,2.35667,2.35669,20800000.0
2006-09-22 10:27:00,2.35674,2.357,2.35647,2.3565,57400001.0
2006-09-22 10:28:00,2.35626,2.35626,2.35567,2.35582,43800000.0
2006-09-22 10:29:00,2.35599,2.35614,2.35578,2.35597,46900000.0
2006-09-22 10:30:00,2.35583,2.35583,2.3553,2.3553,34400000.0
2006-09-22 10:31:00,2.35562,2.35567,2.35539,2.35548,32800000.0
2006-09-22 10:32:00,2.35514,2.35529,2.35491,2.35491,45100000.0
2006-09-22 10:33:00,2.35484,2.35486,2.35439,2.35462,46300000.0
2006-09-22 10:34:00,2.3543,2.35447,2.35397,2.35417,23100000.0
2006-09-22 10:35:00,2.35404,2.35426,2.35392,2.3542,27800000.0
2006-09-22 10:36:00,2.35444,2.35477,2.35444,2.35469,26000000.0
2006-09-22 10:37:00,2.35487,2.35487,2.35414,2.35422,45100000.0
2006-09-22 10:38:00,2.35425,2.35431,2.35368,2.35379,35200000.0
2006-09-22 10:39:00,2.35348,2.35382,2.35321,2.35336,30200000.0
2006-09-22 10:40:00,2.35309,2.35309,2.35254,2.35273,41600000.0
2006-09-22 10:41:00,2.35277,2.35295,2.35265,2.35276,53700001.0
2006-09-22 10:42:00,2.3525,2.35261,2.35235,2.35261,33200000.0
2006-09-22 10:43:00,2.35247,2.35268,2.35205,2.3523,25400000.0
2006-09-22 10:44:00,2.35248,2.35273,2.35231,2.35273,63000000.0
2006-09-22 10:45:00,2.35264,2.35264,2.3523,2.35244,12900000.0
2006-09-22 10:46:00,2.35252,2.35252,2.35227,2.35227,58400000.0
2006-09-22 10:47:00,2.35237,2.35269,2.35237,2.35269,27800000.0
2006-09-22 10:48:00,2.35242,2.35242,2.35168,2.35207,47800000.0
2006-09-22 10:49:00,2.35218,2.35218,2.35183,2.35183,33800000.0
2006-09-22 10:50:00,2.35164,2.35164,2.35127,2.35128,28100000.0
2006-09-22 10:51:00,2.35125,2.35195,2.35124,2.35181,42100001.0
2006-09-22 10:52:00,2.35178,2.35204,2.35164,2.35164,37200000.0
2006-09-22 10:53:00,2.35157,2.35157,2.35121,2.35121,10900000.0
2006-09-22 10:54:00,2.35129,2.35139,2.35088,2.35099,32000000.0
2006-09-22 10:55:00,2.35104,2.35113,2.35086,2.35101,66099999.0
2006-09-22 10:56:00,2.35089,2.35164,2.35089,2.35164,42100000.0
2006-09-22 10:57:00,2.35157,2.35203,2.35153,2.35203,24200000.0
2006-09-22 10:58:00,2.3522,2.35234,2.352,2.35225,63200000.0
2006-09-22 10:59:00,2.35243,2.35269,2.3524,2.35254,54300000.0
2006-09-22 11:00:00,2.35246,2.35312,2.35242,2.353,33300000.0
2006-09-22 11:01:00,2.35301,2.35325,2.35286,2.35312,26800000.0
2006-09-22 11:02:00,2.35316,2.35353,2.35295,2.35353,41300000.0
2006-09-22 11:03:00,2.35363,2.35368,2.35332,2.35357,43200000.0
2006-09-22 11:04:00,2.35348,2.35384,2.35348,2.3536,29200000.0
2006-09-22 11:05:00,2.35347,2.35369,2.35338,2.35338,71500000.0
2006-09-22 11:06:00,2.35344,2.35345,2.35316,2.35345,32400000.0
2006-09-22 11:07:00,2.35351,2.35358,2.35334,2.35348,25200000.0
2006-09-22 11:08:00,2.35364,2.35415,2.35364,2.35392,29200000.0
2006-09-22 11:09:00,2.35392,2.35401,2.35387,2.35387,21600000.0
2006-09-22 11:10:00,2.3541,2.3547,2.3541,2.35438,24800000.0
2006-09-22 11:11:00,2.35452,2.35481,2.35446,2.35451,50900001.0
2006-09-22 11:12:00,2.35446,2.35446,2.35411,2.35426,37000000.0
2006-09-22 11:13:00,2.35423,2.35437,2.35414,2.35425,51100000.0
2006-09-22 11:14:00,2.35431,2.35431,2.35398,2.35405,51800000.0
2006-09-22 11:15:00,2.35397,2.35417,2.35388,2.35417,28200000.0
2006-09-22 11:16:00,2.35398,2.35406,2.35391,2.35406,33700000.0
2006-09-22 11:17:00,2.35419,2.35419,2.35376,2.35376,26300000.0
2006-09-22 11:18:00,2.35397,2.35405,2.35356,2.35379,40300000.0
2006-09-22 11:19:00,2.35378,2.35396,2.35371,2.35396,32100000.0
2006-09-22 11:20:00,2.35412,2.35412,2.35379,2.35395,48300000.0
2006-09-22 11:21:00,2.35393,2.35439,2.35393,2.35439,29300000.0
2006-09-22 11:22:00,2.35436,2.35479,2.35436,2.35479,26100000.0
2006-09-22 11:23:00,2.35502,2.35502,2.35449,2.35469,38200000.0
2006-09-22 11:24:00,2.35473,2.35487,2.35459,2.35477,37400000.0
2006-09-22 11:25:00,2.35495,2.35536,2.35495,2.35507,43100000.0
2006-09-22 11:26:00,2.3549,2.35499,2.35483,2.35483,27500000.0
2006-09-22 11:27:00,2.3547,2.35477,2.35457,2.35475,23900000.0
2006-09-22 11:28:00,2.35467,2.35502,2.35467,2.35502,60600000.0
2006-09-22 11:29:00,2.35506,2.35509,2.3545,2.3545,50000000.0
2006-09-22 11:30:00,2.35451,2.35498,2.35451,2.35488,27600000.0
2006-09-22 11:31:00,2.35467,2.35484,2.3545,2.35465,48300000.0
2006-09-22 11:32:00,2.35491,2.35507,2.35484,2.35498,37500000.0
2006-09-22 11:33:00,2.3549,2.35501,2.35484,2.35494,24400000.0
2006-09-22 11:34:00,2.35469,2.3548,2.35457,2.35476,38300000.0
2006-09-22 11:35:00,2.35482,2.35485,2.35449,2.35449,30400000.0
2006-09-22 11:36:00,2.35474,2.35492,2.35445,2.35461,57900000.0
2006-09-22 11:37:00,2.35465,2.35467,2.35459,2.35459,22400000.0
2006-09-22 11:38:00,2.35432,2.35453,2.35432,2.3544,42600000.0
2006-09-22 11:39:00,2.35433,2.35433,2.35403,2.35425,47400000.0
2006-09-22 11:40:00,2.35405,2.35418,2.3539,2.35418,30600000.0
2006-09-22 11:41:00,2.35396,2.35417,2.35396,2.35416,28400000.0
2006-09-22 11:42:00,2.35425,2.3545,2.35423,2.35437,57800000.0
2006-09-22 11:43:00,2.35445,2.35493,2.35445,2.3548,22200000.0
2006-09-22 11:44:00,2.35483,2.35497,2.3547,2.35481,48000000.0
2006-09-22 11:45:00,2.35489,2.35489,2.3544,2.3544,27300000.0
2006-09-22 11:46:00,2.35449,2.3548,2.35449,2.35452,15600000.0
2006-09-22 11:47:00,2.35469,2.35492,2.35464,2.35492,27500000.0
2006-09-22 11:48:00,2.35445,2.35471,2.35445,2.35456,48400000.0
2006-09-22 11:49:00,2.3545,2.35491,2.35437,2.35482,69300001.0
2006-09-22 11:50:00,2.35475,2.35478,2.3545,2.3545,28800000.0
2006-09-22 11:51:00,2.35466,2.35481,2.35456,2.35477,51500000.0
2006-09-22 11:52:00,2.35475,2.35475,2.3544,2.35455,27300000.0
2006-09-22 11:53:00,2.35448,2.35461,2.35432,2.35461,30700000.0
2006-09-22 11:54:00,2.35462,2.35462,2.354,2.354,37300000.0
2006-09-22 11:55:00,2.3538,2.35415,2.35372,2.35372,47800000.0
2006-09-22 11:56:00,2.35379,2.35436,2.35379,2.3543,51900000.0
2006-09-22 11:57:00,2.35445,2.35445,2.35409,2.35425,40600000.0
2006-09-22 11:58:00,2.35436,2.3547,2.35425,2.35466,28200000.0
2006-09-22 11:59:00,2.35463,2.35463,2.35442,2.35442,35800000.0
2006-09-22 12:00:00,2.35438,2.35462,2.35437,2.35452,43100000.0
2006-09-22 12:01:00,2.35459,2.35471,2.35451,2.35459,57300000.0
2006-09-22 12:02:00,2.35456,2.35492,2.35456,2.35459,24400000.0
2006-09-22 12:03:00,2.35465,2.35465,2.35425,2.35429,26300000.0
2006-09-22 12:04:00,2.35414,2.35444,2.35414,2.3542,24000000.0
2006-09-22 12:05:00,2.35439,2.35444,2.35399,2.35413,55700000.0
2006-09-22 12:06:00,2.35449,2.35449,2.35402,2.35419,28500000.0
2006-09-22 12:07:00,2.35425,2.35456,2.35425,2.3545,54600000.0
2006-09-22 12:08:00,2.35448,2.3547,2.35435,2.35435,39000000.0
2006-09-22 12:09:00,2.35447,2.35458,2.35411,2.35415,48300000.0
2006-09-22 12:10:00,2.35404,2.35404,2.35371,2.35385,40300000.0
2006-09-22 12:11:00,2.35409,2.35419,2.35373,2.35387,38000000.0
2006-09-22 12:12:00,2.35389,2.3541,2.35385,2.35392,27100000.0
2006-09-22 12:13:00,2.35381,2.35394,2.35364,2.35378,36800000.0
2006-09-22 12:14:00,2.35381,2.35381,2.35348,2.3535,46300000.0
2006-09-22 12:15:00,2.35361,2.35392,2.35341,2.35386,45900000.0
2006-09-22 12:16:00,2.35383,2.354,2.35378,2.3538,34000000.0
2006-09-22 12:17:00,2.35385,2.35385,2.35331,2.35371,32700000.0
2006-09-22 12:18:00,2.35383,2.35395,2.35372,2.35373,38100000.0
2006-09-22 12:19:00,2.35379,2.35385,2.3536,2.3536,23600000.0
2006-09-22 12:20:00,2.35357,2.35361,2.35344,2.3535,40900000.0
2006-09-22 12:21:00,2.35341,2.35358,2.35341,2.35344,25900000.0
2006-09-22 12:22:00,2.35351,2.35351,2.35314,2.35316,31700000.0
2006-09-22 12:23:00,2.35332,2.35345,2.35325,2.35338,34800000.0
2006-09-22 12:24:00,2.35325,2.35325,2.353,2.35302,45500000.0
2006-09-22 12:25:00,2.35317,2.35317,2.35271,2.35276,46900000.0
2006-09-22 12:26:00,2.35268,2.35274,2.35242,2.35243,25200000.0
2006-09-22 12:27:00,2.35239,2.35273,2.35239,2.35269,49200000.0
2006-09-22 12:28:00,2.35263,2.3529,2.35251,2.3529,37400000.0
2006-09-22 12:29:00,2.35253,2.35283,2.35243,2.35246,42300000.0
2006-09-22 12:30:00,2.35243,2.35257,2.35221,2.35257,33600000.0
2006-09-22 12:31:00,2.35253,2.35269,2.35233,2.35233,18400000.0
2006-09-22 12:32:00,2.35223,2.35257,2.35221,2.35257,28700000.0
2006-09-22 12:33:00,2.35243,2.35259,2.35242,2.3525,39400000.0
2006-09-22 12:34:00,2.35228,2.35233,2.35207,2.35227,30800000.0
2006-09-22 12:35:00,2.35229,2.35243,2.35206,2.35243,37700001.0
2006-09-22 12:36:00,2.35268,2.35295,2.3526,2.35281,36300000.0
2006-09-22 12:37:00,2.35299,2.35312,2.35286,2.35293,28700000.0
2006-09-22 12:38:00,2.35286,2.35306,2.35285,2.35288,28200000.0
2006-09-22 12:39:00,2.35287,2.3529,2.35281,2.35289,27100000.0
2006-09-22 12:40:00,2.3529,2.35319,2.35279,2.35279,40800000.0
2006-09-22 12:41:00,2.35295,2.35306,2.35276,2.35291,51500000.0
2006-09-22 12:42:00,2.35272,2.35281,2.35258,2.35269,41200000.0
2006-09-22 12:43:00,2.35261,2.35271,2.35232,2.35232,14400000.0
2006-09-22 12:44:00,2.35218,2.35228,2.35198,2.35203,34700000.0
2006-09-22 12:45:00,2.35208,2.35242,2.35208,2.35242,31700000.0
2006-09-22 12:46:00,2.35229,2.35264,2.35229,2.35236,17900000.0
2006-09-22 12:47:00,2.35226,2.35263,2.35224,2.35241,29200000.0
2006-09-22 12:48:00,2.35234,2.35234,2.3522,2.35227,53300000.0
2006-09-22 12:49:00,2.35238,2.35241,2.35227,2.35237,48100000.0
2006-09-22 12:50:00,2.35232,2.35232,2.35199,2.35199,59300000.0
2006-09-22 12:51:00,2.35208,2.35245,2.35208,2.35221,44200000.0
2006-09-22 12:52:00,2.35228,2.35228,2.35213,2.35228,17500000.0
2006-09-22 12:53:00,2.35242,2.3525,2.35204,2.35218,49300000.0
2006-09-22 12:54:00,2.35205,2.35222,2.35203,2.35203,13200000.0
2006-09-22 12:55:00,2.35181,2.35181,2.35152,2.35166,31700000.0
2006-09-22 12:56:00,2.35134,2.35178,2.35134,2.35167,42700000.0
2006-09-22 12:57:00,2.35156,2.35213,2.35156,2.35213,23000000.0
2006-09-22 12:58:00,2.35212,2.35214,2.35175,2.35187,30600000.0
2006-09-22 12:59:00,2.35201,2.35317,2.35201,2.35317,53700000.0
2006-09-22 13:00:00,2.35325,2.35325,2.35255,2.35255,54100000.0
2006-09-22 13:01:00,2.35246,2.35272,2.35231,2.35235,44000000.0
2006-09-22 13:02:00,2.35238,2.35239,2.35207,2.35207,73500000.0
2006-09-22 13:03:00,2.35187,2.35215,2.35186,2.35186,32300000.0
2006-09-22 13:04:00,2.35191,2.35203,2.35153,2.35153,35200000.0
2006-09-22 13:05:00,2.3514,2.35186,2.35123,2.35182,41000000.0
2006-09-22 13:06:00,2.35185,2.35202,2.35167,2.35183,33000000.0
2006-09-22 13:07:00,2.3519,2.35191,2.35157,2.35157,38300000.0
2006-09-22 13:08:00,2.3515,2.35156,2.35135,2.35135,39100000.0
2006-09-22 13:09:00,2.35145,2.35145,2.35125,2.35129,24700000.0
2006-09-22 13:10:00,2.35126,2.35153,2.3512,2.35135,43900000.0
2006-09-22 13:11:00,2.3514,2.3514,2.351,2.351,47100000.0
2006-09-22 13:12:00,2.35111,2.35111,2.3509,2.3509,29300000.0
2006-09-22 13:13:00,2.35088,2.35125,2.35088,2.35106,41100000.0
2006-09-22 13:14:00,2.35095,2.3511,2.35091,2.35091,39000000.0
2006-09-22 13:15:00,2.35087,2.35179,2.35087,2.35179,65099999.0
2006-09-22 13:16:00,2.35163,2.3517,2.35095,2.35099,26600000.0
2006-09-22 13:17:00,2.35102,2.35102,2.35054,2.35054,40300000.0
2006-09-22 13:18:00,2.35077,2.35095,2.35062,2.35077,43900000.0
2006-09-22 13:19:00,2.35083,2.35084,2.35052,2.35056,22700000.0
2006-09-22 13:20:00,2.35044,2.35052,2.35004,2.35004,41800000.0
2006-09-22 13:21:00,2.35023,2.35023,2.3497,2.3499,31000000.0
2006-09-22 13:22:00,2.3502,2.3502,2.34985,2.35005,28400000.0
2006-09-22 13:23:00,2.35004,2.35058,2.35002,2.35058,18000000.0
2006-09-22 13:24:00,2.35043,2.35061,2.35043,2.35053,25600000.0
2006-09-22 13:25:00,2.35054,2.35082,2.35051,2.35072,43300000.0
2006-09-22 13:26:00,2.35058,2.35097,2.35047,2.35097,18800000.0
2006-09-22 13:27:00,2.35054,2.35064,2.35054,2.3506,39300000.0
2006-09-22 13:28:00,2.35044,2.35044,2.35003,2.35018,38300000.0
2006-09-22 13:29:00,2.35024,2.35057,2.35017,2.35057,43800000.0
2006-09-22 13:30:00,2.35089,2.35103,2.35079,2.35079,10200000.0
2006-09-22 13:31:00,2.35083,2.35124,2.35083,2.3511,48100000.0
2006-09-22 13:32:00,2.35087,2.35105,2.35072,2.35091,38000000.0
2006-09-22 13:33:00,2.35102,2.35129,2.35102,2.35106,35800000.0
2006-09-22 13:34:00,2.35097,2.35106,2.35076,2.3509,60700000.0
2006-09-22 13:35:00,2.351,2.351,2.35085,2.35091,48800000.0
2006-09-22 13:36:00,2.35101,2.35135,2.35096,2.35135,45400000.0
2006-09-22 13:37:00,2.35131,2.35152,2.35128,2.35144,29800000.0
2006-09-22 13:38:00,2.35158,2.35158,2.351,2.35104,36100000.0
2006-09-22 13:39:00,2.35103,2.35107,2.3504,2.3504,52500000.0
2006-09-22 13:40:00,2.35003,2.3504,2.35003,2.35027,42999999.0
2006-09-22 13:41:00,2.35006,2.35015,2.34987,2.34987,38600000.0
2006-09-22 13:42:00,2.34987,2.34993,2.34966,2.34983,28400000.0
2006-09-22 13:43:00,2.34968,2.34995,2.34967,2.34967,21400000.0
2006-09-22 13:44:00,2.34975,2.34992,2.34955,2.34955,63900001.0
2006-09-22 13:45:00,2.3494,2.3494,2.3483,2.3483,24300000.0
2006-09-22 13:46:00,2.34811,2.34836,2.34799,2.34836,48500000.0
2006-09-22 13:47:00,2.34836,2.34867,2.34809,2.34867,41700000.0
2006-09-22 13:48:00,2.34887,2.34934,2.34887,2.3492,26500000.0
2006-09-22 13:49:00,2.34923,2.34923,2.34865,2.34876,20000000.0
2006-09-22 13:50:00,2.34872,2.34885,2.34865,2.34875,54400000.0
2006-09-22 13:51:00,2.34843,2.34862,2.34843,2.34843,48400000.0
2006-09-22 13:52:00,2.3486,2.34873,2.34841,2.34846,54100000.0
2006-09-22 13:53:00,2.34834,2.34863,2.34834,2.34852,34200000.0
2006-09-22 13:54:00,2.34847,2.3489,2.34841,2.3489,23900000.0
2006-09-22 13:55:00,2.34892,2.34917,2.34892,2.34892,26100000.0
2006-09-22 13:56:00,2.34861,2.34881,2.34845,2.34845,44500000.0
2006-09-22 13:57:00,2.34868,2.34929,2.34868,2.34929,23200000.0
2006-09-22 13:58:00,2.34918,2.34986,2.34913,2.34986,49200000.0
2006-09-22 13:59:00,2.34949,2.34952,2.34921,2.34932,44200000.0
2006-09-22 14:00:00,2.34937,2.34952,2.34937,2.3495,30600000.0
2006-09-22 14:01:00,2.34949,2.34949,2.34869,2.34869,28600000.0
2006-09-22 14:02:00,2.34841,2.34857,2.3482,2.3482,27900000.0
2006-09-22 14:03:00,2.34833,2.34843,2.34823,2.34843,26100000.0
2006-09-22 14:04:00,2.3485,2.3487,2.3485,2.34862,29300000.0
2006-09-22 14:05:00,2.34853,2.34859,2.34821,2.34821,29200000.0
2006-09-22 14:06:00,2.34833,2.34845,2.34803,2.34803,24400000.0
2006-09-22 14:07:00,2.348,2.34814,2.34763,2.34763,37700000.0
2006-09-22 14:08:00,2.34765,2.34794,2.34758,2.34769,54200000.0
2006-09-22 14:09:00,2.34773,2.34787,2.34767,2.34786,23600000.0
2006-09-22 14:10:00,2.3478,2.34811,2.34745,2.34746,42100000.0
2006-09-22 14:11:00,2.34741,2.34741,2.34699,2.34699,29400000.0
2006-09-22 14:12:00,2.34724,2.34733,2.347,2.34733,28400000.0
2006-09-22 14:13:00,2.34719,2.34723,2.34685,2.34685,33900000.0
2006-09-22 14:14:00,2.34631,2.34685,2.34616,2.34685,38700000.0
2006-09-22 14:15:00,2.34696,2.34726,2.34684,2.34726,42700000.0
2006-09-22 14:16:00,2.34719,2.34772,2.34717,2.34772,27200000.0
2006-09-22 14:17:00,2.3477,2.34801,2.3477,2.34777,20800000.0
2006-09-22 14:18:00,2.34765,2.34765,2.34711,2.34731,38700000.0
2006-09-22 14:19:00,2.34703,2.34736,2.34668,2.34668,54700000.0
2006-09-22 14:20:00,2.34689,2.34712,2.34672,2.34712,33900000.0
2006-09-22 14:21:00,2.34691,2.34706,2.34682,2.34693,27600000.0
2006-09-22 14:22:00,2.34722,2.34722,2.34676,2.34677,28600000.0
2006-09-22 14:23:00,2.34677,2.34702,2.34677,2.34695,13300000.0
2006-09-22 14:24:00,2.34699,2.3471,2.3468,2.34681,31500000.0
2006-09-22 14:25:00,2.3465,2.34684,2.3465,2.34667,45100000.0
2006-09-22 14:26:00,2.34666,2.34675,2.34626,2.34661,31000000.0
2006-09-22 14:27:00,2.34644,2.34644,2.34608,2.34643,30800000.0
2006-09-22 14:28:00,2.34608,2.34608,2.34557,2.34557,19900000.0
2006-09-22 14:29:00,2.34559,2.34594,2.34557,2.34579,52000000.0
2006-09-22 14:30:00,2.34586,2.34598,2.34575,2.34577,33300000.0
2006-09-22 14:31:00,2.34573,2.3459,2.34541,2.34565,40900000.0
2006-09-22 14:32:00,2.34561,2.34574,2.34528,2.34574,48900000.0
2006-09-22 14:33:00,2.34583,2.34611,2.34578,2.34593,32400000.0
2006-09-22 14:34:00,2.34595,2.34653,2.34593,2.34653,15800000.0
2006-09-22 14:35:00,2.3464,2.34716,2.34636,2.34706,17200000.0
2006-09-22 14:36:00,2.34701,2.34728,2.34678,2.34728,21900000.0
2006-09-22 14:37:00,2.34721,2.34792,2.34721,2.3478,30700000.0
2006-09-22 14:38:00,2.34793,2.34804,2.34745,2.34745,31100000.0
2006-09-22 14:39:00,2.3473,2.34743,2.34717,2.34717,27600000.0
2006-09-22 14:40:00,2.34752,2.34752,2.34691,2.34715,41400000.0
2006-09-22 14:41:00,2.3469,2.34728,2.34676,2.34676,44100000.0
2006-09-22 14:42:00,2.34682,2.34725,2.34682,2.34716,35000000.0
2006-09-22 14:43:00,2.3471,2.3471,2.34672,2.34704,64500000.0
2006-09-22 14:44:00,2.34692,2.34711,2.34679,2.34707,41500000.0
2006-09-22 14:45:00,2.34704,2.34736,2.34687,2.34715,41100000.0
2006-09-22 14:46:00,2.34742,2.34751,2.34715,2.34715,38900000.0
2006-09-22 14:47:00,2.34736,2.34761,2.34717,2.34719,40500000.0
2006-09-22 14:48:00,2.34732,2.34745,2.34711,2.34732,32200000.0
2006-09-22 14:49:00,2.34737,2.34749,2.34718,2.34749,31400000.0
2006-09-22 14:50:00,2.34741,2.34767,2.34722,2.34767,29600000.0
2006-09-22 14:51:00,2.34755,2.34776,2.34724,2.34736,33500000.0
2006-09-22 14:52:00,2.34733,2.34747,2.34716,2.34722,55700000.0
2006-09-22 14:53:00,2.34715,2.34727,2.34698,2.34727,58700000.0
2006-09-22 14:54:00,2.34722,2.34722,2.34692,2.34715,58300000.0
2006-09-22 14:55:00,2.34707,2.34725,2.34682,2.34682,39000000.0
2006-09-22 14:56:00,2.3468,2.34705,2.3468,2.34695,11400000.0
2006-09-22 14:57:00,2.3468,2.34712,2.3468,2.34712,38800000.0
2006-09-22 14:58:00,2.34729,2.34729,2.3468,2.34713,33400000.0
2006-09-22 14:59:00,2.34687,2.3471,2.34669,2.34679,49400001.0
2006-09-22 15:00:00,2.34692,2.34703,2.34663,2.34666,27100000.0
2006-09-22 15:01:00,2.34669,2.34714,2.34669,2.34677,47600000.0
2006-09-22 15:02:00,2.34687,2.34706,2.3467,2.34706,38200000.0
2006-09-22 15:03:00,2.34717,2.34724,2.34698,2.34706,30300000.0
2006-09-22 15:04:00,2.34736,2.34749,2.34702,2.34725,42100000.0
2006-09-22 15:05:00,2.34756,2.3477,2.34747,2.34765,27500000.0
2006-09-22 15:06:00,2.34775,2.34812,2.34774,2.34802,49000000.0
2006-09-22 15:07:00,2.34804,2.34813,2.34782,2.34782,26400000.0
2006-09-22 15:08:00,2.34784,2.34789,2.34759,2.34759,28700000.0
2006-09-22 15:09:00,2.34763,2.34781,2.34759,2.34766,35600000.0
2006-09-22 15:10:00,2.34755,2.34766,2.34735,2.3476,26300000.0
2006-09-22 15:11:00,2.3478,2.34798,2.3478,2.34795,23000000.0
2006-09-22 15:12:00,2.34799,2.34817,2.34788,2.34802,22400000.0
2006-09-22 15:13:00,2.34842,2.34842,2.34804,2.34809,44100000.0
2006-09-22 15:14:00,2.34822,2.34822,2.3481,2.3482,25900000.0
2006-09-22 15:15:00,2.3482,2.3482,2.34738,2.34738,33300000.0
2006-09-22 15:16:00,2.34741,2.34752,2.34734,2.34735,32800000.0
2006-09-22 15:17:00,2.34731,2.34731,2.34674,2.34674,33400000.0
2006-09-22 15:18:00,2.34673,2.34683,2.34673,2.34676,15200000.0
2006-09-22 15:19:00,2.34672,2.34724,2.34672,2.34713,58600001.0
2006-09-22 15:20:00,2.34727,2.34771,2.34727,2.34771,40200000.0
2006-09-22 15:21:00,2.34764,2.34766,2.34742,2.34764,48000000.0
2006-09-22 15:22:00,2.34733,2.34764,2.34727,2.34762,36800000.0
2006-09-22 15:23:00,2.34728,2.34748,2.34712,2.34739,30300000.0
2006-09-22 15:24:00,2.34739,2.34739,2.34716,2.34739,26000000.0
2006-09-22 15:25:00,2.34732,2.34753,2.34726,2.34747,51200000.0
2006-09-22 15:26:00,2.34752,2.34767,2.34733,2.3476,32100000.0
2006-09-22 15:27:00,2.34765,2.34807,2.34765,2.34807,41000000.0
2006-09-22 15:28:00,2.34815,2.34833,2.34786,2.34822,23700000.0
2006-09-22 15:29:00,2.34825,2.34856,2.348,2.34847,47200000.0
2006-09-22 15:30:00,2.34831,2.34848,2.34816,2.34831,22900000.0
2006-09-22 15:31:00,2.34823,2.34823,2.34804,2.34804,24100000.0
2006-09-22 15:32:00,2.3481,2.34813,2.34775,2.34806,33900000.0
2006-09-22 15:33:00,2.34798,2.34798,2.34772,2.34772,12600000.0
2006-09-22 15:34:00,2.34769,2.3478,2.3474,2.3474,44000000.0
2006-09-22 15:35:00,2.34741,2.3479,2.34737,2.34778,48600000.0
2006-09-22 15:36:00,2.34788,2.34812,2.3478,2.3479,57800000.0
2006-09-22 15:37:00,2.34818,2.3484,2.34815,2.34815,41500000.0
2006-09-22 15:38:00,2.34831,2.34845,2.34785,2.34795,49500000.0
2006-09-22 15:39:00,2.348,2.348,2.34745,2.34746,22900000.0
2006-09-22 15:40:00,2.34794,2.348,2.34781,2.34793,67300000.0
2006-09-22 15:41:00,2.34785,2.34802,2.34767,2.34802,17900000.0
2006-09-22 15:42:00,2.34781,2.34795,2.34765,2.34786,30300000.0
2006-09-22 15:43:00,2.3477,2.34815,2.3477,2.34815,32300000.0
2006-09-22 15:44:00,2.34806,2.34816,2.34777,2.34777,44300000.0
2006-09-22 15:45:00,2.34765,2.34775,2.34749,2.34749,44500000.0
2006-09-22 15:46:00,2.34736,2.34752,2.34728,2.34728,29600000.0
2006-09-22 15:47:00,2.34729,2.3476,2.34729,2.34739,33600000.0
2006-09-22 15:48:00,2.34745,2.34753,2.34733,2.34743,34800000.0
2006-09-22 15:49:00,2.34761,2.34795,2.34759,2.34795,36600000.0
2006-09-22 15:50:00,2.34792,2.34792,2.34766,2.34778,30800000.0
2006-09-22 15:51:00,2.34779,2.34796,2.34772,2.34787,36800000.0
2006-09-22 15:52:00,2.348,2.348,2.34752,2.34785,48199999.0
2006-09-22 15:53:00,2.34776,2.34799,2.34776,2.34789,50699999.0
2006-09-22 15:54:00,2.34796,2.34823,2.34793,2.34806,57700000.0
2006-09-22 15:55:00,2.34816,2.34867,2.34808,2.34867,22000000.0
2006-09-22 15:56:00,2.34867,2.34885,2.34803,2.34803,25200000.0
2006-09-22 15:57:00,2.34809,2.3481,2.34769,2.34789,47400000.0
2006-09-22 15:58:00,2.34812,2.34839,2.34812,2.34839,8400000.0
2006-09-22 15:59:00,2.34849,2.34849,2.34776,2.34789,20800000.0
2006-09-22 16:00:00,2.34796,2.34813,2.34763,2.34813,32300000.0
2006-09-22 16:01:00,2.34843,2.34852,2.34815,2.34852,49500000.0
2006-09-22 16:02:00,2.34836,2.3486,2.34832,2.34848,34800000.0
2006-09-22 16:03:00,2.3486,2.3487,2.34814,2.34839,42000000.0
2006-09-22 16:04:00,2.34831,2.34843,2.34808,2.34825,52200000.0
2006-09-22 16:05:00,2.34829,2.34838,2.34811,2.34818,33700000.0
2006-09-22 16:06:00,2.34838,2.34861,2.34821,2.34842,48000000.0
2006-09-22 16:07:00,2.34856,2.34871,2.34843,2.34864,35200000.0
2006-09-22 16:08:00,2.3487,2.34941,2.3487,2.34941,32800000.0
2006-09-22 16:09:00,2.34941,2.34971,2.34941,2.34956,28300000.0
2006-09-22 16:10:00,2.34928,2.34941,2.34908,2.34916,27400000.0
2006-09-22 16:11:00,2.34926,2.34928,2.34909,2.34928,29700000.0
2006-09-22 16:12:00,2.34909,2.34922,2.34897,2.34905,52700000.0
2006-09-22 16:13:00,2.34904,2.3492,2.34873,2.34873,25300000.0
2006-09-22 16:14:00,2.34884,2.34905,2.34862,2.34862,24700000.0
2006-09-22 16:15:00,2.34883,2.34896,2.34861,2.34875,18800000.0
2006-09-22 16:16:00,2.3487,2.34902,2.34865,2.34887,36900000.0
2006-09-22 16:17:00,2.34901,2.34922,2.34887,2.34891,30800000.0
2006-09-22 16:18:00,2.34866,2.34881,2.34856,2.3487,49600000.0
2006-09-22 16:19:00,2.34872,2.34883,2.34828,2.34828,23900000.0
2006-09-22 16:20:00,2.34813,2.34859,2.34797,2.34831,27600000.0
2006-09-22 16:21:00,2.34803,2.34831,2.34803,2.34805,15300000.0
2006-09-22 16:22:00,2.34823,2.34849,2.34823,2.34826,24300000.0
2006-09-22 16:23:00,2.34795,2.34847,2.34795,2.34818,41400000.0
2006-09-22 16:24:00,2.34804,2.34841,2.34777,2.3478,31800000.0
2006-09-22 16:25:00,2.34826,2.34826,2.34773,2.34778,31100000.0
2006-09-22 16:26:00,2.34765,2.34865,2.34765,2.34852,27100000.0
2006-09-22 16:27:00,2.34863,2.34922,2.34863,2.34915,25500000.0
2006-09-22 16:28:00,2.34933,2.34965,2.34918,2.34965,63800000.0
2006-09-22 16:29:00,2.34946,2.3496,2.34925,2.34937,22900000.0
2006-09-22 16:30:00,2.34947,2.34947,2.34908,2.34928,29300000.0
2006-09-22 16:31:00,2.34927,2.34942,2.34917,2.34917,47500000.0
2006-09-22 16:32:00,2.34917,2.34917,2.34885,2.34885,23700000.0
2006-09-22 16:33:00,2.3485,2.34869,2.34847,2.34869,30400000.0
2006-09-22 16:34:00,2.34847,2.34847,2.34823,2.34843,22200000.0
2006-09-22 16:35:00,2.34842,2.34858,2.34828,2.34849,35400000.0
2006-09-22 16:36:00,2.34846,2.34857,2.34835,2.34845,51500000.0
2006-09-22 16:37:00,2.34827,2.34854,2.34827,2.34837,50900000.0
2006-09-22 16:38:00,2.34833,2.3485,2.34816,2.34816,37000000.0
2006-09-22 16:39:00,2.34826,2.34834,2.3481,2.34823,23100000.0
2006-09-22 16:40:00,2.34845,2.34845,2.3481,2.34824,25900000.0
2006-09-22 16:41:00,2.3482,2.3482,2.34796,2.34801,35600000.0
2006-09-22 16:42:00,2.34787,2.34788,2.34755,2.34755,40300000.0
2006-09-22 16:43:00,2.34758,2.34758,2.3467,2.34683,65700000.0
2006-09-22 16:44:00,2.3464,2.3464,2.34577,2.34627,32600000.0
2006-09-22 16:45:00,2.34644,2.34653,2.34631,2.34653,42000000.0
2006-09-22 16:46:00,2.34644,2.34644,2.34555,2.34595,33300000.0
2006-09-22 16:47:00,2.34604,2.34604,2.34562,2.3457,40600000.0
2006-09-22 16:48:00,2.34577,2.34594,2.34556,2.34594,60400000.0
2006-09-22 16:49:00,2.34603,2.34638,2.34603,2.34618,37700001.0
2006-09-22 16:50:00,2.34619,2.3465,2.34605,2.3465,42600000.0
2006-09-22 16:51:00,2.3462,2.34673,2.3462,2.34671,20400000.0
2006-09-22 16:52:00,2.34671,2.3469,2.34671,2.3469,38000000.0
2006-09-22 16:53:00,2.3469,2.34784,2.34678,2.34774,44300000.0
2006-09-22 16:54:00,2.34775,2.34857,2.34775,2.34857,26700000.0
2006-09-22 16:55:00,2.34869,2.34891,2.34823,2.34823,22400000.0
2006-09-22 16:56:00,2.34809,2.3482,2.3479,2.3481,27700000.0
2006-09-22 16:57:00,2.34795,2.34813,2.34792,2.34799,55700000.0
2006-09-22 16:58:00,2.34793,2.348,2.34744,2.34751,30300000.0
2006-09-22 16:59:00,2.34751,2.34807,2.34737,2.34807,18900000.0
2006-09-22 17:00:00,2.34814,2.34839,2.34799,2.34822,47200000.0
2006-09-22 17:01:00,2.34844,2.3485,2.34804,2.34804,30800000.0
2006-09-22 17:02:00,2.34779,2.34801,2.34774,2.34786,46200000.0
2006-09-22 17:03:00,2.34789,2.34817,2.34789,2.34812,40300000.0
2006-09-22 17:04:00,2.34802,2.34827,2.34797,2.34812,28100000.0
2006-09-22 17:05:00,2.34804,2.3482,2.34748,2.34763,50700000.0
2006-09-22 17:06:00,2.34762,2.34762,2.34725,2.34759,57000000.0
2006-09-22 17:07:00,2.34781,2.34781,2.34719,2.34749,45900000.0
2006-09-22 17:08:00,2.34769,2.348,2.34764,2.34764,34400000.0
2006-09-22 17:09:00,2.34756,2.34772,2.34744,2.34764,42800000.0
2006-09-22 17:10:00,2.34753,2.34774,2.34731,2.34731,19400000.0
2006-09-22 17:11:00,2.347,2.34711,2.34677,2.34702,39800000.0
2006-09-22 17:12:00,2.34703,2.34712,2.34689,2.34712,42400000.0
2006-09-22 17:13:00,2.34713,2.34717,2.34696,2.34709,52899999.0
2006-09-22 17:14:00,2.34704,2.34726,2.34704,2.34726,23400000.0
2006-09-22 17:15:00,2.34704,2.34717,2.34677,2.34717,35100000.0
2006-09-22 17:16:00,2.34692,2.34701,2.34687,2.34692,41000000.0
2006-09-22 17:17:00,2.34692,2.34692,2.34643,2.34672,41700000.0
2006-09-22 17:18:00,2.34673,2.34701,2.34671,2.3469,32400000.0
2006-09-22 17:19:00,2.34708,2.34718,2.34686,2.34713,41200000.0
2006-09-22 17:20:00,2.34726,2.34737,2.34697,2.34737,40100000.0
2006-09-22 17:21:00,2.3474,2.34753,2.34728,2.34728,42800000.0
2006-09-22 17:22:00,2.34734,2.34756,2.34724,2.34745,32100000.0
2006-09-22 17:23:00,2.3476,2.34764,2.34745,2.34745,27000000.0
2006-09-22 17:24:00,2.34728,2.34766,2.34723,2.34747,42800000.0
2006-09-22 17:25:00,2.34754,2.3476,2.34689,2.34692,37900000.0
2006-09-22 17:26:00,2.34674,2.34687,2.34646,2.34665,27300000.0
2006-09-22 17:27:00,2.34652,2.34694,2.34652,2.34675,24900000.0
2006-09-22 17:28:00,2.34652,2.34652,2.34601,2.34638,38800000.0
2006-09-22 17:29:00,2.34652,2.34711,2.34652,2.34707,49400000.0
2006-09-22 17:30:00,2.34712,2.34735,2.34689,2.34689,36100000.0
2006-09-22 17:31:00,2.3468,2.3472,2.34669,2.34697,45700000.0
2006-09-22 17:32:00,2.34702,2.3472,2.34699,2.34718,52800000.0
2006-09-22 17:33:00,2.34731,2.3474,2.34713,2.34715,43400000.0
2006-09-22 17:34:00,2.34722,2.34729,2.34708,2.34708,41800000.0
2006-09-22 17:35:00,2.3472,2.34739,2.34717,2.34717,17900000.0
2006-09-22 17:36:00,2.34697,2.34723,2.34697,2.34712,31600000.0
2006-09-22 17:37:00,2.34688,2.34703,2.34676,2.34678,44800000.0
2006-09-22 17:38:00,2.34684,2.34701,2.34684,2.347,50000000.0
2006-09-22 17:39:00,2.34709,2.34716,2.34686,2.34686,32000000.0
2006-09-22 17:40:00,2.34682,2.34711,2.34676,2.34711,19000000.0
2006-09-22 17:41:00,2.34733,2.34758,2.34733,2.34736,38600000.0
2006-09-22 17:42:00,2.34719,2.34733,2.34719,2.34721,26900000.0
2006-09-22 17:43:00,2.34733,2.34756,2.34717,2.34756,39500000.0
2006-09-22 17:44:00,2.34758,2.34783,2.34757,2.34767,41100000.0
2006-09-22 17:45:00,2.34752,2.34752,2.34732,2.34732,34900000.0
2006-09-22 17:46:00,2.34731,2.34761,2.34731,2.34753,30400000.0
2006-09-22 17:47:00,2.34748,2.34768,2.3474,2.34768,48300000.0
2006-09-22 17:48:00,2.34753,2.34762,2.34715,2.3475,33800000.0
2006-09-22 17:49:00,2.3475,2.34756,2.34705,2.34705,27700000.0
2006-09-22 17:50:00,2.34701,2.3472,2.34685,2.34705,36100000.0
2006-09-22 17:51:00,2.347,2.347,2.34688,2.3469,15100000.0
2006-09-22 17:52:00,2.3469,2.34705,2.3469,2.34694,32600000.0
2006-09-22 17:53:00,2.34694,2.34725,2.34687,2.34687,30900000.0
2006-09-22 17:54:00,2.34687,2.34695,2.34668,2.34671,43700000.0
2006-09-22 17:55:00,2.34692,2.34715,2.34686,2.34711,31600000.0
2006-09-22 17:56:00,2.34733,2.34737,2.34713,2.34723,26600000.0
2006-09-22 17:57:00,2.34728,2.34728,2.34704,2.34715,43900000.0
2006-09-22 17:58:00,2.34709,2.34722,2.34709,2.34722,36500000.0
2006-09-22 17:59:00,2.34707,2.34744,2.34705,2.34739,42900000.0
2006-09-22 18:00:00,2.34739,2.34739,2.34687,2.34687,22600000.0
2006-09-22 18:01:00,2.34698,2.34721,2.34667,2.34667,354500000.0
2006-09-22 18:02:00,2.34683,2.34717,2.34676,2.34687,313700000.0
2006-09-22 18:03:00,2.34683,2.34738,2.34683,2.34728,462000000.0
2006-09-22 18:04:00,2.34729,2.34754,2.34717,2.34719,338900000.0
2006-09-22 18:05:00,2.34732,2.34745,2.34718,2.34725,247100000.0
2006-09-22 18:06:00,2.34711,2.34731,2.34671,2.34686,380400000.0
2006-09-22 18:07:00,2.34695,2.34711,2.34671,2.34706,381800000.0
2006-09-22 18:08:00,2.34683,2.34694,2.3465,2.34664,404900000.0
2006-09-22 18:09:00,2.34656,2.34683,2.34652,2.34657,265800001.0
2006-09-22 18:10:00,2.34656,2.34669,2.34646,2.34664,279700000.0
2006-09-22 18:11:00,2.3466,2.34666,2.3463,2.34657,242500000.0
2006-09-22 18:12:00,2.34648,2.34686,2.34648,2.34677,151900000.0
2006-09-22 18:13:00,2.34665,2.34666,2.34626,2.34626,168300000.0
2006-09-22 18:14:00,2.34634,2.34642,2.346,2.3461,277000000.0
2006-09-22 18:15:00,2.346,2.34611,2.34579,2.34579,301800000.0
2006-09-22 18:16:00,2.346,2.34613,2.34583,2.34594,368400000.0
2006-09-22 18:17:00,2.34592,2.3461,2.34582,2.34589,219300001.0
2006-09-22 18:18:00,2.34613,2.34628,2.34585,2.34587,163500000.0
2006-09-22 18:19:00,2.34578,2.34602,2.34548,2.34567,258300000.0
2006-09-22 18:20:00,2.3456,2.3458,2.34545,2.34576,150900000.0
2006-09-22 18:21:00,2.34581,2.34585,2.34559,2.3458,228800000.0
2006-09-22 18:22:00,2.34573,2.34595,2.34565,2.34595,199500000.0
2006-09-22 18:23:00,2.34593,2.34604,2.34567,2.34603,289300000.0
2006-09-22 18:24:00,2.34595,2.34595,2.34552,2.34566,321100000.0
2006-09-22 18:25:00,2.34566,2.34586,2.34555,2.3458,302300000.0
2006-09-22 18:26:00,2.34575,2.34607,2.3457,2.3457,368300001.0
2006-09-22 18:27:00,2.34553,2.34578,2.34534,2.34554,332100000.0
2006-09-22 18:28:00,2.34573,2.34608,2.34571,2.34582,170700000.0
2006-09-22 18:29:00,2.34579,2.34621,2.34574,2.34593,246199998.0
2006-09-22 18:30:00,2.34587,2.3461,2.34576,2.34597,249600000.0
2006-09-22 18:31:00,2.34621,2.34639,2.3462,2.34626,166300000.0
2006-09-22 18:32:00,2.34616,2.3463,2.34612,2.34613,152000000.0
2006-09-22 18:33:00,2.34623,2.3465,2.3462,2.34647,315099999.0
2006-09-22 18:34:00,2.3465,2.34655,2.34618,2.34647,381600001.0
2006-09-22 18:35:00,2.34663,2.34686,2.34658,2.34676,131300000.0
2006-09-22 18:36:00,2.34668,2.34668,2.34632,2.34642,87400000.0
2006-09-22 18:37:00,2.3465,2.34653,2.34629,2.34646,92899999.0
2006-09-22 18:38:00,2.34652,2.34661,2.34643,2.34661,97899999.0
2006-09-22 18:39:00,2.34655,2.34685,2.34655,2.34655,155400000.0
2006-09-22 18:40:00,2.34665,2.34668,2.34623,2.34625,208200000.0
2006-09-22 18:41:00,2.34623,2.34635,2.34617,2.34625,194399999.0
2006-09-22 18:42:00,2.34635,2.34653,2.34629,2.34634,109200000.0
2006-09-22 18:43:00,2.34631,2.34657,2.34631,2.34646,90700000.0
2006-09-22 18:44:00,2.34655,2.34657,2.34623,2.34623,113100000.0
2006-09-22 18:45:00,2.34621,2.34621,2.34603,2.34606,102900000.0
2006-09-22 18:46:00,2.34596,2.34602,2.34596,2.34602,29400000.0
2006-09-22 18:47:00,2.34595,2.34645,2.34595,2.34645,19200000.0
2006-09-22 18:48:00,2.34638,2.34639,2.34624,2.34631,103800000.0
2006-09-22 18:49:00,2.34651,2.34651,2.34622,2.34625,36000000.0
2006-09-22 18:50:00,2.34614,2.34627,2.34604,2.34612,47100000.0
2006-09-22 18:51:00,2.34606,2.34613,2.34592,2.34592,157000000.0
2006-09-22 18:52:00,2.34595,2.34596,2.34584,2.34584,136500000.0
2006-09-22 18:53:00,2.34592,2.34615,2.3459,2.34595,133700000.0
2006-09-22 18:54:00,2.34593,2.34615,2.34593,2.34607,140500000.0
2006-09-22 18:55:00,2.34615,2.34641,2.34615,2.34633,174100000.0
2006-09-22 18:56:00,2.34636,2.34641,2.34627,2.34627,39400000.0
2006-09-22 18:57:00,2.34627,2.34649,2.34624,2.3463,98099998.0
2006-09-22 18:58:00,2.34648,2.34648,2.34614,2.34618,235300000.0
2006-09-22 18:59:00,2.3462,2.34651,2.34615,2.34615,198200000.0
2006-09-22 19:00:00,2.34608,2.34621,2.34603,2.34621,82400000.0
2006-09-22 19:01:00,2.34612,2.34637,2.34612,2.34637,32000000.0
2006-09-22 19:02:00,2.34654,2.34702,2.34654,2.347,158200000.0
2006-09-22 19:03:00,2.34707,2.34707,2.3468,2.3468,67600000.0
2006-09-22 19:04:00,2.34677,2.34697,2.34677,2.34677,37900000.0
2006-09-22 19:05:00,2.34668,2.34676,2.3466,2.3466,57000000.0
2006-09-22 19:06:00,2.34658,2.34687,2.34655,2.34659,236700001.0
2006-09-22 19:07:00,2.3465,2.34671,2.34647,2.3466,141700000.0
2006-09-22 19:08:00,2.34672,2.3468,2.34657,2.34674,241600000.0
2006-09-22 19:09:00,2.34678,2.34699,2.34671,2.34676,131300000.0
2006-09-22 19:10:00,2.34678,2.34698,2.34665,2.34686,75900000.0
2006-09-22 19:11:00,2.34679,2.34679,2.34644,2.34644,69700001.0
2006-09-22 19:12:00,2.34645,2.34662,2.34643,2.34662,20000000.0
2006-09-22 19:13:00,2.34663,2.34673,2.34658,2.34662,131500000.0
2006-09-22 19:14:00,2.34673,2.34683,2.34669,2.34675,106100000.0
2006-09-22 19:15:00,2.34668,2.34681,2.34658,2.34658,144600001.0
2006-09-22 19:16:00,2.3467,2.34721,2.34665,2.34721,34100000.0
2006-09-22 19:17:00,2.3473,2.34753,2.34727,2.34735,51400000.0
2006-09-22 19:18:00,2.34734,2.34748,2.34732,2.34742,99400000.0
2006-09-22 19:19:00,2.34734,2.34743,2.34725,2.34732,121699999.0
2006-09-22 19:20:00,2.34744,2.34744,2.34706,2.34715,155500000.0
2006-09-22 19:21:00,2.34696,2.34702,2.34671,2.34692,142200000.0
2006-09-22 19:22:00,2.34693,2.34699,2.34677,2.34683,63800000.0
2006-09-22 19:23:00,2.34669,2.34684,2.34667,2.34667,151200000.0
2006-09-22 19:24:00,2.34687,2.34726,2.34687,2.34725,76700000.0
2006-09-22 19:25:00,2.34704,2.34704,2.34685,2.34691,75800000.0
2006-09-22 19:26:00,2.34697,2.34722,2.34697,2.34721,141800000.0
2006-09-22 19:27:00,2.34724,2.3474,2.34708,2.34721,116400000.0
2006-09-22 19:28:00,2.34723,2.34733,2.34722,2.34722,62500000.0
2006-09-22 19:29:00,2.34724,2.34753,2.34724,2.34744,92500000.0
2006-09-22 19:30:00,2.34741,2.3477,2.34741,2.34759,174300000.0
2006-09-22 19:31:00,2.34746,2.34756,2.34746,2.34756,63000000.0
2006-09-22 19:32:00,2.34752,2.34772,2.34748,2.34768,167300000.0
2006-09-22 19:33:00,2.34764,2.34765,2.34741,2.34741,65500000.0
2006-09-22 19:34:00,2.34735,2.34735,2.34699,2.34702,108200000.0
2006-09-22 19:35:00,2.34705,2.34726,2.34698,2.34706,133800000.0
2006-09-22 19:36:00,2.34703,2.34709,2.34675,2.34675,140500000.0
2006-09-22 19:37:00,2.34691,2.34701,2.34685,2.34695,55299999.0
2006-09-22 19:38:00,2.34695,2.34739,2.34695,2.34739,39100000.0
2006-09-22 19:39:00,2.34741,2.34741,2.34716,2.3472,83900001.0
2006-09-22 19:40:00,2.34716,2.34729,2.34702,2.34702,107400000.0
2006-09-22 19:41:00,2.34696,2.347,2.34682,2.34688,99900000.0
2006-09-22 19:42:00,2.34676,2.34694,2.3467,2.3467,93200000.0
2006-09-22 19:43:00,2.34667,2.34681,2.34667,2.3468,34100000.0
2006-09-22 19:44:00,2.34689,2.34715,2.34689,2.34691,66700000.0
2006-09-22 19:45:00,2.34702,2.34719,2.34702,2.34719,49900000.0
2006-09-22 19:46:00,2.34729,2.34729,2.34692,2.34695,94000000.0
2006-09-22 19:47:00,2.34707,2.34721,2.34707,2.34707,23800000.0
2006-09-22 19:48:00,2.34698,2.3473,2.34698,2.34708,84900000.0
2006-09-22 19:49:00,2.34724,2.34742,2.34723,2.34736,89000000.0
2006-09-22 19:50:00,2.34739,2.34743,2.34728,2.34734,83500000.0
2006-09-22 19:51:00,2.34735,2.34744,2.3472,2.34729,101800000.0
2006-09-22 19:52:00,2.34729,2.34758,2.34728,2.34758,48800000.0
2006-09-22 19:53:00,2.34752,2.34752,2.34737,2.34737,24600000.0
2006-09-22 19:54:00,2.34742,2.34742,2.34722,2.34725,60200000.0
2006-09-22 19:55:00,2.34728,2.34738,2.34724,2.34737,29600000.0
2006-09-22 19:56:00,2.34754,2.34762,2.34741,2.34741,54900000.0
2006-09-22 19:57:00,2.3474,2.34767,2.3474,2.34755,123900000.0
2006-09-22 19:58:00,2.34755,2.34765,2.34753,2.34755,124600000.0
2006-09-22 19:59:00,2.34755,2.3476,2.34748,2.34755,131900000.0
2006-09-22 20:00:00,2.34762,2.34781,2.34759,2.3477,66800000.0
2006-09-22 20:01:00,2.34772,2.3479,2.34762,2.34775,88600000.0
2006-09-22 20:02:00,2.34758,2.34776,2.3475,2.3475,54500000.0
2006-09-22 20:03:00,2.34752,2.34762,2.34752,2.34757,16700000.0
2006-09-22 20:04:00,2.3476,2.34774,2.3476,2.34766,19500000.0
2006-09-22 20:05:00,2.34771,2.34794,2.34771,2.34772,27900000.0
2006-09-22 20:06:00,2.34758,2.34758,2.3473,2.3473,32300000.0
2006-09-22 20:07:00,2.34745,2.34763,2.34744,2.34763,60100000.0
2006-09-22 20:08:00,2.3476,2.3476,2.34738,2.34748,102300000.0
2006-09-22 20:09:00,2.34759,2.34759,2.34732,2.34732,24900000.0
2006-09-22 20:10:00,2.3474,2.34747,2.34721,2.34747,39200000.0
2006-09-22 20:11:00,2.34752,2.34765,2.34734,2.34734,49500000.0
2006-09-22 20:12:00,2.34732,2.34755,2.34732,2.34745,165000000.0
2006-09-22 20:13:00,2.34735,2.3475,2.34732,2.34732,143400000.0
2006-09-22 20:14:00,2.34742,2.34753,2.34733,2.34734,87100000.0
2006-09-22 20:15:00,2.34741,2.34759,2.34733,2.34745,196500001.0
2006-09-22 20:16:00,2.34743,2.34752,2.34729,2.34739,136900001.0
2006-09-22 20:17:00,2.34733,2.34733,2.34725,2.34728,19700000.0
2006-09-22 20:18:00,2.34729,2.34729,2.34705,2.34705,81900000.0
2006-09-22 20:19:00,2.34703,2.34729,2.34693,2.34721,135000000.0
2006-09-22 20:20:00,2.34718,2.34725,2.3469,2.34712,197000000.0
2006-09-22 20:21:00,2.34708,2.3472,2.34698,2.3472,95800000.0
2006-09-22 20:22:00,2.34726,2.34739,2.34723,2.34731,103600000.0
2006-09-22 20:23:00,2.34724,2.34729,2.34702,2.34705,138600000.0
2006-09-22 20:24:00,2.34706,2.34721,2.34692,2.34692,39900000.0
2006-09-22 20:25:00,2.34683,2.34686,2.34659,2.34665,174900000.0
2006-09-22 20:26:00,2.34673,2.34707,2.34673,2.3469,122300000.0
2006-09-22 20:27:00,2.34694,2.34702,2.34685,2.34689,123700000.0
2006-09-22 20:28:00,2.34681,2.34704,2.34679,2.34691,224600000.0
2006-09-22 20:29:00,2.34702,2.34717,2.3468,2.3468,147200000.0
2006-09-22 20:30:00,2.34679,2.3472,2.34679,2.34692,313200000.0
2006-09-22 20:31:00,2.34689,2.34707,2.34677,2.34683,228300000.0
2006-09-22 20:32:00,2.34686,2.34698,2.3466,2.34688,404500000.0
2006-09-22 20:33:00,2.34678,2.34688,2.3466,2.34678,93200000.0
2006-09-22 20:34:00,2.34686,2.34712,2.34686,2.34695,94800000.0
2006-09-22 20:35:00,2.3471,2.34719,2.34703,2.3471,38300000.0
2006-09-22 20:36:00,2.3471,2.34718,2.34705,2.34713,58300000.0
2006-09-22 20:37:00,2.34706,2.34706,2.34679,2.34679,134900000.0
2006-09-22 20:38:00,2.34685,2.34708,2.34677,2.34683,166500000.0
2006-09-22 20:39:00,2.34678,2.3471,2.34672,2.3471,143300002.0
2006-09-22 20:40:00,2.34719,2.34719,2.34693,2.34695,161200000.0
2006-09-22 20:41:00,2.34705,2.34717,2.34704,2.34713,140900000.0
2006-09-22 20:42:00,2.34716,2.34723,2.34705,2.34716,63300000.0
2006-09-22 20:43:00,2.34731,2.34744,2.34727,2.34738,112200000.0
2006-09-22 20:44:00,2.3474,2.34749,2.34729,2.34729,179600000.0
2006-09-22 20:45:00,2.34724,2.34733,2.3471,2.34727,50000000.0
2006-09-22 20:46:00,2.34735,2.34745,2.34705,2.34724,30600000.0
2006-09-22 20:47:00,2.34715,2.34715,2.34674,2.34699,161800000.0
2006-09-22 20:48:00,2.34723,2.3481,2.34723,2.3481,222999999.0
2006-09-22 20:49:00,2.34814,2.34834,2.34801,2.34811,128200000.0
2006-09-22 20:50:00,2.34802,2.34822,2.34775,2.34779,198300001.0
2006-09-22 20:51:00,2.34772,2.34777,2.34758,2.34763,102300000.0
2006-09-22 20:52:00,2.34763,2.34764,2.3474,2.34764,133900000.0
2006-09-22 20:53:00,2.34767,2.34768,2.34734,2.34758,220700000.0
2006-09-22 20:54:00,2.34765,2.34768,2.34752,2.34757,166800000.0
2006-09-22 20:55:00,2.34759,2.34777,2.34759,2.34777,25300000.0
2006-09-22 20:56:00,2.34782,2.34802,2.34772,2.34773,273800000.0
2006-09-22 20:57:00,2.34767,2.34789,2.34751,2.34778,376799998.0
2006-09-22 20:58:00,2.34781,2.34801,2.34777,2.34793,165700000.0
2006-09-22 20:59:00,2.3479,2.3479,2.3476,2.34768,224800000.0
2006-09-22 21:00:00,2.34782,2.34782,2.3475,2.3475,189200000.0
2006-09-22 21:01:00,2.34762,2.34796,2.34761,2.34796,300500000.0
2006-09-22 21:02:00,2.34805,2.34808,2.34773,2.34774,80600000.0
2006-09-22 21:03:00,2.34788,2.34797,2.34774,2.34783,90800000.0
2006-09-22 21:04:00,2.3479,2.3479,2.34756,2.34758,65000000.0
2006-09-22 21:05:00,2.34753,2.34764,2.34748,2.34748,58800000.0
2006-09-22 21:06:00,2.34749,2.34767,2.34749,2.34751,50500000.0
2006-09-22 21:07:00,2.34744,2.34771,2.34744,2.34757,30400000.0
2006-09-22 21:08:00,2.34754,2.3477,2.34752,2.34767,27400000.0
2006-09-22 21:09:00,2.34775,2.34782,2.34773,2.3478,29800000.0
2006-09-22 21:10:00,2.34774,2.34774,2.34741,2.3475,107700000.0
2006-09-22 21:11:00,2.34743,2.34757,2.34737,2.34738,126000000.0
2006-09-22 21:12:00,2.34726,2.34737,2.34726,2.34737,24100000.0
2006-09-22 21:13:00,2.34731,2.34739,2.34708,2.34708,102800000.0
2006-09-22 21:14:00,2.3473,2.34751,2.34708,2.34719,162500000.0
2006-09-22 21:15:00,2.34723,2.34741,2.34713,2.34721,163300000.0
2006-09-22 21:16:00,2.34726,2.34753,2.34726,2.34753,72700000.0
2006-09-22 21:17:00,2.34749,2.34749,2.34707,2.34707,146500000.0
2006-09-22 21:18:00,2.34707,2.34727,2.34698,2.3472,111400000.0
2006-09-22 21:19:00,2.34718,2.34725,2.34709,2.34718,90600000.0
2006-09-22 21:20:00,2.34734,2.34745,2.3472,2.34724,221100000.0
2006-09-22 21:21:00,2.34727,2.34761,2.34726,2.34736,296900000.0
2006-09-22 21:22:00,2.34745,2.34758,2.34729,2.34735,158000000.0
2006-09-22 21:23:00,2.34735,2.34735,2.34683,2.3471,95200000.0
2006-09-22 21:24:00,2.34734,2.34753,2.34733,2.34753,53500000.0
2006-09-22 21:25:00,2.34748,2.34759,2.34748,2.34748,62800000.0
2006-09-22 21:26:00,2.34754,2.34773,2.34754,2.34773,32400000.0
2006-09-22 21:27:00,2.34771,2.34779,2.34754,2.34772,75700001.0
2006-09-22 21:28:00,2.34778,2.34791,2.34755,2.34785,109700000.0
2006-09-22 21:29:00,2.34799,2.34815,2.34799,2.34811,44000000.0
2006-09-22 21:30:00,2.34819,2.34819,2.34803,2.34805,24600000.0
2006-09-22 21:31:00,2.34788,2.34796,2.34771,2.3478,35700000.0
2006-09-22 21:32:00,2.3479,2.34799,2.34779,2.34792,219200000.0
2006-09-22 21:33:00,2.3478,2.34807,2.3478,2.3479,58000000.0
2006-09-22 21:34:00,2.34804,2.34831,2.34798,2.348,141000000.0
2006-09-22 21:35:00,2.34808,2.34811,2.34796,2.34796,43700000.0
2006-09-22 21:36:00,2.34801,2.34816,2.34801,2.34816,8800000.0
2006-09-22 21:37:00,2.34816,2.34842,2.3481,2.3484,72300001.0
2006-09-22 21:38:00,2.34838,2.34838,2.34825,2.34826,62100000.0
2006-09-22 21:39:00,2.34819,2.34821,2.3481,2.34821,26300000.0
2006-09-22 21:40:00,2.34849,2.34942,2.34849,2.34942,32400000.0
2006-09-22 21:41:00,2.34938,2.34958,2.34938,2.34945,32900000.0
2006-09-22 21:42:00,2.34932,2.34934,2.34911,2.34934,113800000.0
2006-09-22 21:43:00,2.34928,2.34942,2.3492,2.34928,79900000.0
2006-09-22 21:44:00,2.34933,2.34939,2.34891,2.34905,100900000.0
2006-09-22 21:45:00,2.34903,2.34911,2.34891,2.34897,72500000.0
2006-09-22 21:46:00,2.34894,2.34901,2.34879,2.34884,70700000.0
2006-09-22 21:47:00,2.34875,2.34893,2.34849,2.34855,118600000.0
2006-09-22 21:48:00,2.34862,2.34881,2.34862,2.34863,30700000.0
2006-09-22 21:49:00,2.34865,2.34868,2.34852,2.3486,104700000.0
2006-09-22 21:50:00,2.34877,2.34877,2.34864,2.34866,40200000.0
2006-09-22 21:51:00,2.3487,2.34884,2.34867,2.34884,30800000.0
2006-09-22 21:52:00,2.34878,2.3489,2.3487,2.34877,111000000.0
2006-09-22 21:53:00,2.34875,2.34875,2.34827,2.34827,77500000.0
2006-09-22 21:54:00,2.34826,2.34826,2.3482,2.34822,24600000.0
2006-09-22 21:55:00,2.34824,2.34825,2.34809,2.34818,77500000.0
2006-09-22 21:56:00,2.34821,2.34836,2.34819,2.3483,40800000.0
2006-09-22 21:57:00,2.34834,2.34838,2.3479,2.34794,25900000.0
2006-09-22 21:58:00,2.3479,2.34801,2.3478,2.34799,44500000.0
2006-09-22 21:59:00,2.34797,2.34797,2.34771,2.34779,183800000.0
2006-09-22 22:00:00,2.34764,2.34782,2.3475,2.34767,67399999.0
2006-09-22 22:01:00,2.34779,2.34779,2.34753,2.34753,14700000.0
2006-09-22 22:02:00,2.34745,2.34767,2.34738,2.34746,101500000.0
2006-09-22 22:03:00,2.34756,2.34762,2.3475,2.34762,28400000.0
2006-09-22 22:04:00,2.34763,2.34767,2.34736,2.34744,84600000.0
2006-09-22 22:05:00,2.3474,2.34795,2.3474,2.34795,83600000.0
2006-09-22 22:06:00,2.34798,2.34806,2.34793,2.34793,23900000.0
2006-09-22 22:07:00,2.34797,2.34802,2.34778,2.34785,25600000.0
2006-09-22 22:08:00,2.34785,2.34805,2.34782,2.34801,23900000.0
2006-09-22 22:09:00,2.34793,2.34803,2.34776,2.34776,58700000.0
2006-09-22 22:10:00,2.34776,2.34782,2.34767,2.34767,21000000.0
2006-09-22 22:11:00,2.34768,2.34778,2.34765,2.34765,16600000.0
2006-09-22 22:12:00,2.34764,2.34781,2.34764,2.34773,67700000.0
2006-09-22 22:13:00,2.34771,2.34771,2.34763,2.34771,40700000.0
2006-09-22 22:14:00,2.34798,2.34802,2.34798,2.34798,6500000.0
2006-09-22 22:15:00,2.34795,2.34821,2.34795,2.34806,94900000.0
2006-09-22 22:16:00,2.34807,2.34838,2.34798,2.34802,139300000.0
2006-09-22 22:17:00,2.3481,2.3482,2.34793,2.3482,57200000.0
2006-09-22 22:18:00,2.34812,2.34817,2.34812,2.34813,20600000.0
2006-09-22 22:19:00,2.3482,2.34828,2.3481,2.34817,55800000.0
2006-09-22 22:20:00,2.348,2.34808,2.34782,2.34795,26700000.0
2006-09-22 22:21:00,2.3482,2.34822,2.34813,2.34817,28400000.0
2006-09-22 22:22:00,2.34817,2.34838,2.34815,2.34819,114700000.0
2006-09-22 22:23:00,2.34818,2.34837,2.34818,2.34828,61600000.0
2006-09-22 22:24:00,2.34821,2.34821,2.34814,2.34814,16600000.0
2006-09-22 22:25:00,2.34832,2.34857,2.3483,2.3483,52800000.0
2006-09-22 22:26:00,2.3483,2.3483,2.34826,2.34826,15200000.0
2006-09-22 22:27:00,2.34818,2.34839,2.34808,2.34839,29400000.0
2006-09-22 22:28:00,2.34851,2.34851,2.3481,2.3481,42300000.0
2006-09-22 22:29:00,2.3481,2.34834,2.3481,2.34831,149600000.0
2006-09-22 22:30:00,2.34831,2.34855,2.3482,2.34842,91800000.0
2006-09-22 22:31:00,2.34854,2.3486,2.34841,2.34841,12600000.0
2006-09-22 22:32:00,2.34819,2.34819,2.34788,2.34788,31100000.0
2006-09-22 22:33:00,2.34785,2.34794,2.34775,2.34792,54700000.0
2006-09-22 22:34:00,2.34793,2.34815,2.34793,2.34815,92200000.0
2006-09-22 22:35:00,2.34805,2.3482,2.34805,2.34805,62900000.0
2006-09-22 22:36:00,2.34817,2.34826,2.34817,2.34818,28200000.0
2006-09-22 22:37:00,2.34815,2.34827,2.34812,2.34827,36600000.0
2006-09-22 22:38:00,2.34842,2.34845,2.34821,2.34835,66000000.0
2006-09-22 22:39:00,2.34847,2.34847,2.34817,2.34837,19100000.0
2006-09-22 22:40:00,2.34841,2.34867,2.34831,2.34841,40099999.0
2006-09-22 22:41:00,2.34812,2.34846,2.34801,2.34809,34900000.0
2006-09-22 22:42:00,2.34791,2.34799,2.34777,2.34782,59300000.0
2006-09-22 22:43:00,2.34779,2.34782,2.34764,2.34774,133100000.0
2006-09-22 22:44:00,2.34775,2.34793,2.34773,2.34791,75200000.0
2006-09-22 22:45:00,2.34795,2.34795,2.34761,2.34761,53200000.0
2006-09-22 22:46:00,2.34759,2.34855,2.34751,2.34831,70000000.0
2006-09-22 22:47:00,2.3484,2.34849,2.34828,2.34849,32000000.0
2006-09-22 22:48:00,2.34833,2.34864,2.34829,2.34858,54200000.0
2006-09-22 22:49:00,2.34859,2.34859,2.34808,2.34831,72900000.0
2006-09-22 22:50:00,2.34854,2.34854,2.34817,2.34828,39800000.0
2006-09-22 22:51:00,2.34842,2.34855,2.34816,2.34819,86800000.0
2006-09-22 22:52:00,2.34813,2.34843,2.34813,2.34843,38700000.0
2006-09-22 22:53:00,2.34854,2.34886,2.34854,2.34863,26400000.0
2006-09-22 22:54:00,2.34863,2.34876,2.34844,2.34861,27400000.0
2006-09-22 22:55:00,2.34867,2.34878,2.34822,2.34822,48400000.0
2006-09-22 22:56:00,2.3481,2.3481,2.34791,2.34796,17200000.0
2006-09-22 22:57:00,2.34812,2.34822,2.34796,2.34818,30900000.0
2006-09-22 22:58:00,2.34793,2.34814,2.3479,2.348,35900000.0
2006-09-22 22:59:00,2.34791,2.34806,2.34791,2.34802,43000000.0
2006-09-24 23:00:00,2.34768,2.34768,2.34659,2.34663,36100000.0
2006-09-24 23:01:00,2.34662,2.34682,2.34634,2.34638,16500000.0
2006-09-24 23:02:00,2.34647,2.3467,2.34647,2.3467,30700000.0
2006-09-24 23:03:00,2.34653,2.34662,2.34643,2.34655,34900000.0
2006-09-24 23:04:00,2.35884,2.35884,2.35061,2.35061,6800000.0
2006-09-24 23:05:00,2.34664,2.34664,2.34643,2.34657,12000000.0
2006-09-24 23:06:00,2.34659,2.34659,2.34646,2.34656,34600000.0
2006-09-24 23:07:00,2.34657,2.34671,2.34649,2.34658,33500000.0
2006-09-24 23:08:00,2.34664,2.3467,2.3465,2.3465,15900000.0
2006-09-24 23:09:00,2.34657,2.34663,2.34649,2.34663,17300000.0
2006-09-24 23:10:00,2.34649,2.34661,2.34646,2.34659,54600000.0
2006-09-24 23:11:00,2.34656,2.34656,2.34614,2.34614,21000000.0
2006-09-24 23:12:00,2.34611,2.3464,2.34611,2.3464,30300000.0
2006-09-24 23:13:00,2.34652,2.34658,2.34645,2.34658,23000000.0
2006-09-24 23:14:00,2.34654,2.34663,2.34644,2.34644,20500000.0
2006-09-24 23:15:00,2.34666,2.34666,2.34653,2.34653,19700000.0
2006-09-24 23:16:00,2.34657,2.34657,2.34648,2.34648,7000000.0
2006-09-24 23:17:00,2.34645,2.34659,2.34645,2.34647,17000000.0
2006-09-24 23:18:00,2.34685,2.34693,2.34669,2.34669,59400000.0
2006-09-24 23:19:00,2.3465,2.34681,2.3465,2.34681,22800000.0
2006-09-24 23:20:00,2.34673,2.34689,2.34657,2.34682,57800000.0
2006-09-24 23:21:00,2.34706,2.34729,2.34697,2.34729,33700000.0
2006-09-24 23:22:00,2.34721,2.34721,2.34685,2.34698,45900000.0
2006-09-24 23:23:00,2.34689,2.34693,2.34677,2.34683,34400000.0
2006-09-24 23:24:00,2.34671,2.34671,2.34659,2.34669,21100000.0
2006-09-24 23:25:00,2.3468,2.34685,2.34668,2.3468,60500000.0
2006-09-24 23:26:00,2.34677,2.34677,2.34673,2.34673,4600000.0
2006-09-24 23:27:00,2.34686,2.34699,2.34661,2.34663,46000000.0
2006-09-24 23:28:00,2.34666,2.34705,2.34666,2.34693,47800001.0
2006-09-24 23:29:00,2.34694,2.34707,2.34681,2.34682,36500000.0
2006-09-24 23:30:00,2.34682,2.34688,2.34671,2.34688,19600000.0
2006-09-24 23:31:00,2.34674,2.34674,2.34656,2.34656,14200000.0
2006-09-24 23:32:00,2.34661,2.34723,2.34649,2.34723,22900000.0
2006-09-24 23:33:00,2.34772,2.34799,2.3467,2.34745,41900000.0
2006-09-24 23:34:00,2.34767,2.34776,2.3475,2.34768,47800000.0
2006-09-24 23:35:00,2.34763,2.34786,2.34754,2.34761,50000000.0
2006-09-24 23:36:00,2.3476,2.34767,2.3476,2.34767,10400000.0
2006-09-24 23:37:00,2.34752,2.34769,2.34752,2.34759,14400000.0
2006-09-24 23:38:00,2.34779,2.34801,2.34779,2.34788,21900000.0
2006-09-24 23:39:00,2.34777,2.34805,2.34769,2.34791,43500000.0
2006-09-24 23:40:00,2.34786,2.34791,2.34768,2.34773,18000000.0
2006-09-24 23:41:00,2.34766,2.34766,2.34734,2.34734,42600000.0
2006-09-24 23:42:00,2.34741,2.34741,2.34726,2.34731,33900000.0
2006-09-24 23:43:00,2.34737,2.34747,2.34721,2.34732,20900000.0
2006-09-24 23:44:00,2.34745,2.34756,2.34737,2.34737,23300000.0
2006-09-24 23:45:00,2.34742,2.34742,2.34725,2.34738,25300000.0
2006-09-24 23:46:00,2.34739,2.34746,2.34723,2.34746,35400000.0
2006-09-24 23:47:00,2.34741,2.34753,2.34737,2.34746,27300000.0
2006-09-24 23:48:00,2.34729,2.34737,2.34726,2.34737,16700000.0
2006-09-24 23:49:00,2.34734,2.34783,2.34734,2.34783,37100000.0
2006-09-24 23:50:00,2.34796,2.34804,2.34775,2.348,21400000.0
2006-09-24 23:51:00,2.34805,2.34805,2.34761,2.3479,37000000.0
2006-09-24 23:52:00,2.34791,2.34791,2.34769,2.34769,31900000.0
2006-09-24 23:53:00,2.34752,2.34785,2.34752,2.34753,33300000.0
2006-09-24 23:54:00,2.34761,2.34773,2.34759,2.34759,35400000.0
2006-09-24 23:55:00,2.34738,2.34762,2.3472,2.34755,24700000.0
2006-09-24 23:56:00,2.34769,2.34771,2.34742,2.3475,18800000.0
2006-09-24 23:57:00,2.34747,2.34748,2.34735,2.34748,44600000.0
2006-09-24 23:58:00,2.34744,2.34767,2.34729,2.34764,22000000.0
2006-09-24 23:59:00,2.34757,2.34768,2.34714,2.34768,22000000.0
2006-09-25 00:00:00,2.34759,2.3476,2.34734,2.3476,33100000.0
2006-09-25 00:01:00,2.34761,2.34772,2.34758,2.34765,23200000.0
2006-09-25 00:02:00,2.34763,2.34773,2.34762,2.34765,10100000.0
2006-09-25 00:03:00,2.34778,2.34778,2.34765,2.34765,11600000.0
2006-09-25 00:04:00,2.34773,2.34775,2.34765,2.34765,12200000.0
2006-09-25 00:05:00,2.34762,2.34782,2.34762,2.34782,32500000.0
2006-09-25 00:06:00,2.34783,2.34783,2.34769,2.34777,36100000.0
2006-09-25 00:07:00,2.34788,2.34788,2.34773,2.34785,40900000.0
2006-09-25 00:08:00,2.3479,2.3479,2.34767,2.34767,26100000.0
2006-09-25 00:09:00,2.348,2.348,2.34797,2.348,11400000.0
2006-09-25 00:10:00,2.34793,2.34793,2.34793,2.34793,2400000.0
2006-09-25 00:11:00,2.34792,2.34799,2.34776,2.34776,16400000.0
2006-09-25 00:12:00,2.34767,2.34788,2.34751,2.34751,32200000.0
2006-09-25 00:13:00,2.34753,2.3476,2.34734,2.3476,32800000.0
2006-09-25 00:14:00,2.34782,2.3481,2.34782,2.34803,44100000.0
2006-09-25 00:15:00,2.34805,2.34822,2.34805,2.34822,4800000.0
2006-09-25 00:16:00,2.34823,2.34823,2.34791,2.34805,44800001.0
2006-09-25 00:17:00,2.34821,2.34841,2.34814,2.34821,62900000.0
2006-09-25 00:18:00,2.34818,2.34818,2.34805,2.34813,19900000.0
2006-09-25 00:19:00,2.34823,2.34823,2.34789,2.34789,17700000.0
2006-09-25 00:20:00,2.34802,2.34837,2.34802,2.34829,38200000.0
2006-09-25 00:21:00,2.34796,2.34808,2.34785,2.34805,38000000.0
2006-09-25 00:22:00,2.34827,2.34838,2.34827,2.34833,28900000.0
2006-09-25 00:23:00,2.34802,2.34814,2.34797,2.34797,46800000.0
2006-09-25 00:24:00,2.34843,2.34843,2.34806,2.3483,30900000.0
2006-09-25 00:25:00,2.3483,2.3483,2.34818,2.34818,25600000.0
2006-09-25 00:26:00,2.34809,2.34818,2.34798,2.34809,38600000.0
2006-09-25 00:27:00,2.34833,2.3484,2.3478,2.34792,39600000.0
2006-09-25 00:28:00,2.34804,2.34808,2.3478,2.34785,36500000.0
2006-09-25 00:29:00,2.34859,2.34873,2.34786,2.34786,52700000.0
2006-09-25 00:30:00,2.34813,2.34813,2.34812,2.34812,4600000.0
2006-09-25 00:31:00,2.34815,2.34832,2.34815,2.34832,19900000.0
2006-09-25 00:32:00,2.3483,2.34844,2.34827,2.3484,39400000.0
2006-09-25 00:33:00,2.34836,2.34836,2.34822,2.34827,14900000.0
2006-09-25 00:34:00,2.34773,2.34839,2.34773,2.34812,39200001.0
2006-09-25 00:35:00,2.34834,2.34849,2.34827,2.34837,38000000.0
2006-09-25 00:36:00,2.34836,2.34841,2.34836,2.34841,17600000.0
2006-09-25 00:37:00,2.34847,2.34847,2.34834,2.34834,28000000.0
2006-09-25 00:38:00,2.3485,2.34875,2.34847,2.34875,39400000.0
2006-09-25 00:39:00,2.34876,2.34876,2.34851,2.3486,33200000.0
2006-09-25 00:40:00,2.34871,2.34872,2.34868,2.3487,25100000.0
2006-09-25 00:41:00,2.3489,2.3489,2.34854,2.34865,21400000.0
2006-09-25 00:42:00,2.34872,2.34883,2.34857,2.34865,22400000.0
2006-09-25 00:43:00,2.34827,2.34856,2.34807,2.34852,27200000.0
2006-09-25 00:44:00,2.34875,2.34891,2.34867,2.34891,41800000.0
2006-09-25 00:45:00,2.34892,2.34908,2.34889,2.34904,17400000.0
2006-09-25 00:46:00,2.34886,2.34915,2.34884,2.34884,24300000.0
2006-09-25 00:47:00,2.34886,2.34898,2.34886,2.34888,31600000.0
2006-09-25 00:48:00,2.34888,2.34888,2.3487,2.34878,21600000.0
2006-09-25 00:49:00,2.34878,2.34886,2.34863,2.34867,45000000.0
2006-09-25 00:50:00,2.34868,2.34883,2.34863,2.34878,61200000.0
2006-09-25 00:51:00,2.34829,2.34889,2.34824,2.34862,32600000.0
2006-09-25 00:52:00,2.34832,2.34874,2.34827,2.34859,40400001.0
2006-09-25 00:53:00,2.3487,2.34887,2.34859,2.34859,48000000.0
2006-09-25 00:54:00,2.34863,2.34894,2.34863,2.34885,18800000.0
2006-09-25 00:55:00,2.34867,2.34904,2.34867,2.34874,32200000.0
2006-09-25 00:56:00,2.34864,2.34875,2.34854,2.34866,26400000.0
2006-09-25 00:57:00,2.34856,2.34873,2.34833,2.34853,33400000.0
2006-09-25 00:58:00,2.34881,2.3491,2.34881,2.34893,12000000.0
2006-09-25 00:59:00,2.34893,2.34905,2.34892,2.34903,21700000.0
2006-09-25 01:00:00,2.3489,2.34919,2.34876,2.34897,63800000.0
2006-09-25 01:01:00,2.34917,2.34922,2.34872,2.34883,28700000.0
2006-09-25 01:02:00,2.34864,2.3492,2.34864,2.34902,30500000.0
2006-09-25 01:03:00,2.34921,2.34936,2.34917,2.3492,43900000.0
2006-09-25 01:04:00,2.34928,2.34931,2.3492,2.34921,26600000.0
2006-09-25 01:05:00,2.34942,2.34942,2.34901,2.34929,29700000.0
2006-09-25 01:06:00,2.34925,2.34942,2.34924,2.34942,22200000.0
2006-09-25 01:07:00,2.34933,2.34953,2.34933,2.34945,45100000.0
2006-09-25 01:08:00,2.34933,2.34943,2.34933,2.34937,40300000.0
2006-09-25 01:09:00,2.34941,2.34968,2.34937,2.34937,26100000.0
2006-09-25 01:10:00,2.34951,2.3498,2.34951,2.34973,61900000.0
2006-09-25 01:11:00,2.34945,2.34951,2.34932,2.34951,14200000.0
2006-09-25 01:12:00,2.34947,2.34969,2.34944,2.34961,30000000.0
2006-09-25 01:13:00,2.34948,2.34966,2.34941,2.34954,27300000.0
2006-09-25 01:14:00,2.34958,2.34984,2.34958,2.34971,53800000.0
2006-09-25 01:15:00,2.34963,2.34985,2.34963,2.34979,42000000.0
2006-09-25 01:16:00,2.3499,2.3499,2.34957,2.34963,29900000.0
2006-09-25 01:17:00,2.34981,2.34997,2.34981,2.3499,22100000.0
2006-09-25 01:18:00,2.34929,2.34949,2.34913,2.34918,31800000.0
2006-09-25 01:19:00,2.34961,2.34961,2.34959,2.34959,18400000.0
2006-09-25 01:20:00,2.34949,2.34979,2.34949,2.34976,52700000.0
2006-09-25 01:21:00,2.34979,2.3498,2.34971,2.34977,18000000.0
2006-09-25 01:22:00,2.34966,2.34979,2.34958,2.34962,25900000.0
2006-09-25 01:23:00,2.34978,2.3499,2.34973,2.34981,22100000.0
2006-09-25 01:24:00,2.34982,2.3499,2.34982,2.34983,18400000.0
2006-09-25 01:25:00,2.34983,2.34983,2.34955,2.34969,52000000.0
2006-09-25 01:26:00,2.34957,2.34959,2.34923,2.34943,42600000.0
2006-09-25 01:27:00,2.3493,2.3493,2.3489,2.3489,53300000.0
2006-09-25 01:28:00,2.34899,2.34928,2.34899,2.3491,28600000.0
2006-09-25 01:29:00,2.34886,2.34906,2.34872,2.34872,40700001.0
2006-09-25 01:30:00,2.34916,2.34937,2.34905,2.34913,30700000.0
2006-09-25 01:31:00,2.34908,2.34918,2.34901,2.34918,30199999.0
2006-09-25 01:32:00,2.34927,2.34927,2.34909,2.34909,25800001.0
2006-09-25 01:33:00,2.34903,2.34904,2.3489,2.349,50400000.0
2006-09-25 01:34:00,2.34893,2.34912,2.34893,2.34909,30700000.0
2006-09-25 01:35:00,2.34905,2.34912,2.34905,2.34912,27600000.0
2006-09-25 01:36:00,2.34908,2.34942,2.34908,2.34942,29700000.0
2006-09-25 01:37:00,2.34926,2.3496,2.34926,2.34933,17600000.0
2006-09-25 01:38:00,2.34935,2.34935,2.34904,2.3491,31000001.0
2006-09-25 01:39:00,2.349,2.34917,2.34893,2.34893,32800000.0
2006-09-25 01:40:00,2.34916,2.34928,2.34916,2.34928,14300000.0
2006-09-25 01:41:00,2.34942,2.34945,2.34926,2.34937,34000000.0
2006-09-25 01:42:00,2.34928,2.34939,2.34917,2.34926,24200000.0
2006-09-25 01:43:00,2.34913,2.34919,2.34907,2.34907,20100000.0
2006-09-25 01:44:00,2.34915,2.3492,2.34905,2.34905,11800000.0
2006-09-25 01:45:00,2.34903,2.34915,2.34903,2.34905,18000000.0
2006-09-25 01:46:00,2.34885,2.34921,2.34875,2.349,29700000.0
2006-09-25 01:47:00,2.34902,2.34935,2.34902,2.34935,10000000.0
2006-09-25 01:48:00,2.3495,2.34953,2.34938,2.34941,44700000.0
2006-09-25 01:49:00,2.34939,2.34943,2.34929,2.34942,14000000.0
2006-09-25 01:50:00,2.34929,2.34959,2.34929,2.34959,27200000.0
2006-09-25 01:51:00,2.34995,2.35039,2.34995,2.35016,17400000.0
2006-09-25 01:52:00,2.34974,2.34978,2.34957,2.34957,48000000.0
2006-09-25 01:53:00,2.34954,2.3497,2.34954,2.3497,14400000.0
2006-09-25 01:54:00,2.34966,2.34979,2.34966,2.34971,25000000.0
2006-09-25 01:55:00,2.34961,2.34961,2.34944,2.34949,29700000.0
2006-09-25 01:56:00,2.34957,2.34969,2.34951,2.34951,51999999.0
2006-09-25 01:57:00,2.34964,2.34964,2.34934,2.34942,29100000.0
2006-09-25 01:58:00,2.3495,2.3495,2.34941,2.34948,23900000.0
2006-09-25 01:59:00,2.34949,2.3496,2.34942,2.34953,38300000.0
2006-09-25 02:00:00,2.34965,2.34965,2.34935,2.34958,48500000.0
2006-09-25 02:01:00,2.34932,2.3495,2.34932,2.3495,38800000.0
2006-09-25 02:02:00,2.34952,2.34952,2.34937,2.34948,19100000.0
2006-09-25 02:03:00,2.34959,2.34959,2.34947,2.34947,26700000.0
2006-09-25 02:04:00,2.34962,2.34969,2.3492,2.34951,42800000.0
2006-09-25 02:05:00,2.34956,2.34979,2.34944,2.34979,37700000.0
2006-09-25 02:06:00,2.34959,2.34959,2.34938,2.34955,37500000.0
2006-09-25 02:07:00,2.34922,2.34945,2.34918,2.34945,64900000.0
2006-09-25 02:08:00,2.34932,2.34933,2.34912,2.34922,30800000.0
2006-09-25 02:09:00,2.34954,2.34955,2.34945,2.34945,31000000.0
2006-09-25 02:10:00,2.34958,2.34969,2.34948,2.34969,21300000.0
2006-09-25 02:11:00,2.34963,2.34989,2.34963,2.34989,24500000.0
2006-09-25 02:12:00,2.34998,2.34998,2.34978,2.3499,41500000.0
2006-09-25 02:13:00,2.34974,2.34986,2.34971,2.34982,22900000.0
2006-09-25 02:14:00,2.34991,2.34991,2.34962,2.34987,20900000.0
2006-09-25 02:15:00,2.34969,2.34969,2.3491,2.3491,20200000.0
2006-09-25 02:16:00,2.34922,2.3493,2.34896,2.34917,64600001.0
2006-09-25 02:17:00,2.34906,2.34911,2.34881,2.34894,59000000.0
2006-09-25 02:18:00,2.34886,2.34923,2.34886,2.34911,39500000.0
2006-09-25 02:19:00,2.34896,2.34922,2.34896,2.3491,23400000.0
2006-09-25 02:20:00,2.34908,2.34918,2.34899,2.34918,26900000.0
2006-09-25 02:21:00,2.34917,2.34917,2.34906,2.34906,17300000.0
2006-09-25 02:22:00,2.34918,2.34939,2.34912,2.34939,38200000.0
2006-09-25 02:23:00,2.34941,2.34957,2.34933,2.34933,37300000.0
2006-09-25 02:24:00,2.34933,2.34933,2.34917,2.34917,6800000.0
2006-09-25 02:25:00,2.3491,2.34927,2.3491,2.34923,33800000.0
2006-09-25 02:26:00,2.34919,2.34919,2.34877,2.34884,41000000.0
2006-09-25 02:27:00,2.34942,2.34942,2.34933,2.34934,29600000.0
2006-09-25 02:28:00,2.34935,2.34952,2.34928,2.34952,17500000.0
2006-09-25 02:29:00,2.34908,2.34919,2.3487,2.3487,54900001.0
2006-09-25 02:30:00,2.34936,2.34946,2.34923,2.34923,31600000.0
2006-09-25 02:31:00,2.34916,2.34938,2.34916,2.34938,37500000.0
2006-09-25 02:32:00,2.34934,2.34948,2.3492,2.3492,24500000.0
2006-09-25 02:33:00,2.34926,2.34941,2.34926,2.34926,44000000.0
2006-09-25 02:34:00,2.34938,2.34955,2.34938,2.34938,42200000.0
2006-09-25 02:35:00,2.34939,2.34957,2.34935,2.34935,25100000.0
2006-09-25 02:36:00,2.34962,2.34964,2.34951,2.34955,18800000.0
2006-09-25 02:37:00,2.34947,2.34947,2.34922,2.34938,30600000.0
2006-09-25 02:38:00,2.34949,2.34965,2.3493,2.34949,40500000.0
2006-09-25 02:39:00,2.34968,2.34972,2.34968,2.34972,6000000.0
2006-09-25 02:40:00,2.34953,2.34982,2.34953,2.34982,26400000.0
2006-09-25 02:41:00,2.34978,2.34978,2.34958,2.34973,37900000.0
2006-09-25 02:42:00,2.3496,2.34968,2.3496,2.34964,29000000.0
2006-09-25 02:43:00,2.34977,2.34988,2.34928,2.34942,49900000.0
2006-09-25 02:44:00,2.34944,2.34955,2.34918,2.34944,49100000.0
2006-09-25 02:45:00,2.34944,2.34946,2.34944,2.34946,5300000.0
2006-09-25 02:46:00,2.34938,2.34951,2.34914,2.34914,21200000.0
2006-09-25 02:47:00,2.34901,2.3493,2.34894,2.34927,32800000.0
2006-09-25 02:48:00,2.34914,2.34916,2.34914,2.34916,4800000.0
2006-09-25 02:49:00,2.34923,2.34923,2.34916,2.34916,4000000.0
2006-09-25 02:50:00,2.3491,2.3491,2.34903,2.34905,24500000.0
2006-09-25 02:51:00,2.3491,2.34953,2.34909,2.34953,39500000.0
2006-09-25 02:52:00,2.34952,2.34958,2.3493,2.3495,41100000.0
2006-09-25 02:53:00,2.34956,2.34956,2.34915,2.34923,30900000.0
2006-09-25 02:54:00,2.3492,2.34951,2.34918,2.34949,30900000.0
2006-09-25 02:55:00,2.34957,2.34967,2.34925,2.34927,41600000.0
2006-09-25 02:56:00,2.34919,2.34931,2.34905,2.34931,28100000.0
2006-09-25 02:57:00,2.34938,2.34956,2.34935,2.34941,26000000.0
2006-09-25 02:58:00,2.34937,2.3495,2.3493,2.34945,25000000.0
2006-09-25 02:59:00,2.34966,2.34966,2.34961,2.34965,23200000.0
2006-09-25 03:00:00,2.34957,2.34965,2.34942,2.34942,14700000.0
2006-09-25 03:01:00,2.34933,2.34955,2.34933,2.34944,19600000.0
2006-09-25 03:02:00,2.34936,2.34951,2.3493,2.34937,41800000.0
2006-09-25 03:03:00,2.34942,2.34948,2.34932,2.34933,33800000.0
2006-09-25 03:04:00,2.34933,2.34957,2.34929,2.34957,31000000.0
2006-09-25 03:05:00,2.34938,2.34958,2.34932,2.34943,24700000.0
2006-09-25 03:06:00,2.34935,2.34947,2.34935,2.34943,25500000.0
2006-09-25 03:07:00,2.34955,2.34958,2.34902,2.34931,34200000.0
2006-09-25 03:08:00,2.34955,2.34963,2.3495,2.3495,17300000.0
2006-09-25 03:09:00,2.34944,2.34969,2.34944,2.34959,23100000.0
2006-09-25 03:10:00,2.3497,2.3497,2.34952,2.34952,35700000.0
2006-09-25 03:11:00,2.34958,2.3498,2.34956,2.34963,32600000.0
2006-09-25 03:12:00,2.34942,2.34969,2.34939,2.34955,63600000.0
2006-09-25 03:13:00,2.34955,2.34958,2.34955,2.34955,16900000.0
2006-09-25 03:14:00,2.34954,2.34964,2.34953,2.34953,16800000.0
2006-09-25 03:15:00,2.34965,2.3498,2.3496,2.34963,29000000.0
2006-09-25 03:16:00,2.34972,2.34972,2.34937,2.34942,34400000.0
2006-09-25 03:17:00,2.34922,2.34922,2.34879,2.34884,34000000.0
2006-09-25 03:18:00,2.34863,2.34863,2.34843,2.34843,32100000.0
2006-09-25 03:19:00,2.34865,2.34865,2.3486,2.3486,7200000.0
2006-09-25 03:20:00,2.34877,2.34877,2.3486,2.34865,16600000.0
2006-09-25 03:21:00,2.34864,2.34885,2.34864,2.34871,46500000.0
2006-09-25 03:22:00,2.34877,2.34885,2.3486,2.34879,30400000.0
2006-09-25 03:23:00,2.34881,2.34882,2.34875,2.34875,30400000.0
2006-09-25 03:24:00,2.34869,2.34879,2.34855,2.34865,43200000.0
2006-09-25 03:25:00,2.34879,2.34896,2.34879,2.34887,21200000.0
2006-09-25 03:26:00,2.34886,2.34898,2.3488,2.34889,33500000.0
2006-09-25 03:27:00,2.34902,2.34926,2.34898,2.34898,14800000.0
2006-09-25 03:28:00,2.349,2.34928,2.34888,2.34928,30400000.0
2006-09-25 03:29:00,2.34915,2.34931,2.34912,2.34913,51800000.0
2006-09-25 03:30:00,2.3491,2.3491,2.34893,2.34895,10300000.0
2006-09-25 03:31:00,2.34909,2.34909,2.34871,2.34881,47200000.0
2006-09-25 03:32:00,2.34882,2.34894,2.34823,2.34823,36700000.0
2006-09-25 03:33:00,2.34835,2.34884,2.34835,2.34875,29900000.0
2006-09-25 03:34:00,2.34875,2.3489,2.34873,2.3489,32800000.0
2006-09-25 03:35:00,2.34884,2.34894,2.34884,2.34894,6800000.0
2006-09-25 03:36:00,2.3489,2.3489,2.34852,2.34876,40200000.0
2006-09-25 03:37:00,2.34886,2.34895,2.34874,2.34887,20300000.0
2006-09-25 03:38:00,2.34875,2.34885,2.34865,2.34882,16500000.0
2006-09-25 03:39:00,2.34868,2.34894,2.34868,2.34894,26900000.0
2006-09-25 03:40:00,2.3487,2.34887,2.3487,2.34887,19600000.0
2006-09-25 03:41:00,2.34871,2.34871,2.34858,2.34868,21000000.0
2006-09-25 03:42:00,2.34871,2.34871,2.34851,2.34857,40300000.0
2006-09-25 03:43:00,2.34867,2.34876,2.34849,2.34853,41600000.0
2006-09-25 03:44:00,2.34837,2.34837,2.34802,2.34802,40000000.0
2006-09-25 03:45:00,2.34785,2.34804,2.34785,2.34804,21200000.0
2006-09-25 03:46:00,2.34811,2.34828,2.34811,2.34828,16600000.0
2006-09-25 03:47:00,2.34827,2.34827,2.34803,2.34817,24800000.0
2006-09-25 03:48:00,2.34813,2.34813,2.34811,2.34813,8400000.0
2006-09-25 03:49:00,2.34805,2.34815,2.34805,2.34813,31600000.0
2006-09-25 03:50:00,2.34816,2.34816,2.34805,2.34806,33800000.0
2006-09-25 03:51:00,2.34831,2.34833,2.34822,2.3483,28100000.0
2006-09-25 03:52:00,2.34832,2.34838,2.34824,2.34824,20200000.0
2006-09-25 03:53:00,2.34815,2.34823,2.34802,2.34802,36100000.0
2006-09-25 03:54:00,2.34798,2.3481,2.34778,2.34778,23200000.0
2006-09-25 03:55:00,2.34787,2.34788,2.34787,2.34788,4800000.0
2006-09-25 03:56:00,2.34757,2.34788,2.34744,2.3478,54000000.0
2006-09-25 03:57:00,2.34787,2.34841,2.34787,2.34822,29400000.0
2006-09-25 03:58:00,2.34825,2.34833,2.34809,2.34833,32100000.0
2006-09-25 03:59:00,2.34816,2.3484,2.34804,2.34825,32500000.0
2006-09-25 04:00:00,2.34818,2.34831,2.34815,2.34816,35500000.0
2006-09-25 04:01:00,2.3481,2.34814,2.34786,2.34797,39800000.0
2006-09-25 04:02:00,2.34802,2.34807,2.34794,2.34794,27400000.0
2006-09-25 04:03:00,2.348,2.348,2.3479,2.3479,8000000.0
2006-09-25 04:04:00,2.34806,2.34829,2.34806,2.34815,16800000.0
2006-09-25 04:05:00,2.34789,2.34797,2.34772,2.34797,30200000.0
2006-09-25 04:06:00,2.34795,2.34795,2.34774,2.34793,39100000.0
2006-09-25 04:07:00,2.34789,2.34789,2.34768,2.34775,40300000.0
2006-09-25 04:08:00,2.34782,2.34815,2.34782,2.34809,8400000.0
2006-09-25 04:09:00,2.34833,2.34833,2.34817,2.34817,7200000.0
2006-09-25 04:10:00,2.34808,2.34825,2.34802,2.34807,23200000.0
2006-09-25 04:11:00,2.3481,2.3481,2.348,2.34808,22800000.0
2006-09-25 04:12:00,2.348,2.34824,2.34792,2.34824,42900000.0
2006-09-25 04:13:00,2.34818,2.34833,2.34781,2.34781,39100000.0
2006-09-25 04:14:00,2.34771,2.348,2.34759,2.34761,31100000.0
2006-09-25 04:15:00,2.34726,2.34728,2.34713,2.34719,16700000.0
2006-09-25 04:16:00,2.34731,2.34731,2.34697,2.34702,23000000.0
2006-09-25 04:17:00,2.34706,2.34717,2.34698,2.34707,39500000.0
2006-09-25 04:18:00,2.34686,2.34711,2.34686,2.34711,31800000.0
2006-09-25 04:19:00,2.3472,2.34727,2.34698,2.34698,36600000.0
2006-09-25 04:20:00,2.34724,2.34724,2.34693,2.34695,31800000.0
2006-09-25 04:21:00,2.34702,2.34735,2.34692,2.34735,41200000.0
2006-09-25 04:22:00,2.34719,2.34732,2.34717,2.34727,27800000.0
2006-09-25 04:23:00,2.3472,2.34721,2.34711,2.34711,16400000.0
2006-09-25 04:24:00,2.34714,2.34718,2.34701,2.34703,35300000.0
2006-09-25 04:25:00,2.34721,2.34722,2.34703,2.34703,55000000.0
2006-09-25 04:26:00,2.34715,2.34718,2.3471,2.3471,21600000.0
2006-09-25 04:27:00,2.34707,2.34719,2.34705,2.34711,52700000.0
2006-09-25 04:28:00,2.34735,2.34743,2.34715,2.34715,49100000.0
2006-09-25 04:29:00,2.34729,2.34729,2.3469,2.3469,32400000.0
2006-09-25 04:30:00,2.34699,2.34712,2.3469,2.34703,59299999.0
2006-09-25 04:31:00,2.34677,2.34707,2.34677,2.34707,20700000.0
2006-09-25 04:32:00,2.34706,2.34734,2.34706,2.34734,7400000.0
2006-09-25 04:33:00,2.34719,2.34729,2.34716,2.34726,25600000.0
2006-09-25 04:34:00,2.34728,2.34731,2.34723,2.34728,46000000.0
2006-09-25 04:35:00,2.34739,2.34754,2.34728,2.34735,30900000.0
2006-09-25 04:36:00,2.34721,2.34724,2.3471,2.3472,35200000.0
2006-09-25 04:37:00,2.3471,2.34723,2.34702,2.34705,45900000.0
2006-09-25 04:38:00,2.34708,2.34708,2.347,2.347,15900000.0
2006-09-25 04:39:00,2.34696,2.34714,2.34693,2.34701,31200000.0
2006-09-25 04:40:00,2.3469,2.3471,2.3469,2.34704,26200000.0
2006-09-25 04:41:00,2.34716,2.3472,2.34697,2.34697,29900000.0
2006-09-25 04:42:00,2.34711,2.34711,2.34702,2.34702,11300000.0
2006-09-25 04:43:00,2.34732,2.34732,2.34728,2.34728,4400000.0
2006-09-25 04:44:00,2.3473,2.3473,2.34711,2.34711,27100000.0
2006-09-25 04:45:00,2.34714,2.3472,2.34711,2.34715,29100000.0
2006-09-25 04:46:00,2.3471,2.34729,2.3471,2.34726,25100000.0
2006-09-25 04:47:00,2.34724,2.34732,2.3471,2.3471,37900000.0
2006-09-25 04:48:00,2.34711,2.34717,2.34709,2.34709,12800000.0
2006-09-25 04:49:00,2.34708,2.34717,2.34671,2.34697,45900000.0
2006-09-25 04:50:00,2.34718,2.34721,2.34713,2.34713,35800000.0
2006-09-25 04:51:00,2.34706,2.34709,2.3468,2.3468,36200000.0
2006-09-25 04:52:00,2.34701,2.34702,2.3467,2.3467,15400000.0
2006-09-25 04:53:00,2.34665,2.34665,2.34643,2.34645,22600000.0
2006-09-25 04:54:00,2.34637,2.34656,2.34637,2.34644,21200000.0
2006-09-25 04:55:00,2.34653,2.3466,2.34631,2.3466,34500000.0
2006-09-25 04:56:00,2.34672,2.34698,2.34672,2.34687,25100000.0
2006-09-25 04:57:00,2.34688,2.34692,2.34671,2.34673,38700000.0
2006-09-25 04:58:00,2.34655,2.3467,2.34641,2.34662,39900000.0
2006-09-25 04:59:00,2.34662,2.34662,2.34656,2.34656,8800000.0
2006-09-25 05:00:00,2.34651,2.34666,2.3464,2.3464,23400000.0
2006-09-25 05:01:00,2.34658,2.34662,2.34658,2.3466,15800000.0
2006-09-25 05:02:00,2.34656,2.34656,2.3464,2.3465,16400000.0
2006-09-25 05:03:00,2.34644,2.34648,2.34644,2.34648,16700000.0
2006-09-25 05:04:00,2.34643,2.34658,2.34639,2.34651,28000000.0
2006-09-25 05:05:00,2.34648,2.34648,2.34643,2.34643,23400000.0
2006-09-25 05:06:00,2.34642,2.34653,2.34642,2.34645,24400000.0
2006-09-25 05:07:00,2.34641,2.34667,2.34638,2.34638,24100000.0
2006-09-25 05:08:00,2.3465,2.34655,2.34638,2.3464,19100000.0
2006-09-25 05:09:00,2.34635,2.3464,2.34635,2.3464,13600000.0
2006-09-25 05:10:00,2.34644,2.34648,2.34638,2.34648,21200000.0
2006-09-25 05:11:00,2.34649,2.34651,2.34649,2.34651,10400000.0
2006-09-25 05:12:00,2.34668,2.34668,2.34626,2.34642,56000000.0
2006-09-25 05:13:00,2.34648,2.3466,2.34633,2.34646,33100000.0
2006-09-25 05:14:00,2.3464,2.34644,2.34627,2.34627,37100000.0
2006-09-25 05:15:00,2.34635,2.3464,2.34635,2.3464,7000000.0
2006-09-25 05:16:00,2.34622,2.34645,2.34622,2.34637,41000000.0
2006-09-25 05:17:00,2.34641,2.34661,2.34641,2.3465,41300000.0
2006-09-25 05:18:00,2.34651,2.34668,2.3464,2.34655,24200000.0
2006-09-25 05:19:00,2.34664,2.34669,2.3464,2.34669,65000000.0
2006-09-25 05:20:00,2.34659,2.34674,2.34641,2.34659,33500000.0
2006-09-25 05:21:00,2.34647,2.34655,2.34642,2.34655,26000000.0
2006-09-25 05:22:00,2.34651,2.3466,2.34631,2.34631,36000000.0
2006-09-25 05:23:00,2.34629,2.34651,2.34629,2.34637,40100000.0
2006-09-25 05:24:00,2.34626,2.34637,2.34626,2.34635,18300000.0
2006-09-25 05:25:00,2.34633,2.34666,2.3463,2.3463,39800000.0
2006-09-25 05:26:00,2.34638,2.3465,2.34632,2.34635,20800000.0
2006-09-25 05:27:00,2.34625,2.3464,2.34622,2.3464,8700000.0
2006-09-25 05:28:00,2.34635,2.34638,2.34625,2.34625,29100000.0
2006-09-25 05:29:00,2.34635,2.34635,2.34622,2.34622,3200000.0
2006-09-25 05:30:00,2.34629,2.34664,2.34629,2.3466,18200000.0
2006-09-25 05:31:00,2.34642,2.34656,2.34638,2.34638,19900000.0
2006-09-25 05:32:00,2.34636,2.3465,2.34622,2.34622,35200000.0
2006-09-25 05:33:00,2.34632,2.34641,2.34628,2.34641,13600000.0
2006-09-25 05:34:00,2.34631,2.34643,2.34627,2.34627,27700000.0
2006-09-25 05:35:00,2.34633,2.34642,2.34633,2.34642,25900000.0
2006-09-25 05:36:00,2.34632,2.34635,2.34623,2.34625,36900000.0
2006-09-25 05:37:00,2.34637,2.34641,2.34627,2.34627,25700000.0
2006-09-25 05:38:00,2.34628,2.34633,2.34628,2.34633,22400000.0
2006-09-25 05:39:00,2.34625,2.3464,2.3462,2.3464,28700000.0
2006-09-25 05:40:00,2.34649,2.34686,2.34649,2.34662,27500000.0
2006-09-25 05:41:00,2.34654,2.34655,2.34645,2.34645,31500000.0
2006-09-25 05:42:00,2.34648,2.34661,2.34634,2.34634,24600000.0
2006-09-25 05:43:00,2.34625,2.34638,2.34625,2.34636,24300000.0
2006-09-25 05:44:00,2.34647,2.34652,2.34631,2.34631,21600000.0
2006-09-25 05:45:00,2.34632,2.34632,2.34618,2.34618,23300000.0
2006-09-25 05:46:00,2.34635,2.34652,2.34634,2.34634,30600000.0
2006-09-25 05:47:00,2.34633,2.34651,2.34627,2.34651,18700000.0
2006-09-25 05:48:00,2.34655,2.34655,2.34633,2.34633,24900000.0
2006-09-25 05:49:00,2.34625,2.34647,2.34625,2.34634,23900000.0
2006-09-25 05:50:00,2.3464,2.34655,2.3464,2.34655,11000000.0
2006-09-25 05:51:00,2.34656,2.3466,2.34642,2.34657,53799998.0
2006-09-25 05:52:00,2.34658,2.34678,2.34658,2.34667,38000000.0
2006-09-25 05:53:00,2.34655,2.34676,2.34655,2.34676,23200000.0
2006-09-25 05:54:00,2.34677,2.34684,2.34634,2.34645,24000000.0
2006-09-25 05:55:00,2.34688,2.34704,2.34684,2.34684,17100000.0
2006-09-25 05:56:00,2.3468,2.3468,2.34673,2.34673,38700000.0
2006-09-25 05:57:00,2.34675,2.34698,2.3467,2.3468,31200000.0
2006-09-25 05:58:00,2.34672,2.34693,2.34644,2.34644,42400000.0
2006-09-25 05:59:00,2.34637,2.34637,2.34618,2.34627,25800000.0
2006-09-25 06:00:00,2.34622,2.34641,2.34615,2.34615,25600000.0
2006-09-25 06:01:00,2.34624,2.34642,2.34624,2.34631,25800000.0
2006-09-25 06:02:00,2.34629,2.34635,2.34621,2.34635,41600000.0
2006-09-25 06:03:00,2.34621,2.34633,2.34615,2.34623,55200000.0
2006-09-25 06:04:00,2.34634,2.34641,2.34626,2.34631,27000000.0
2006-09-25 06:05:00,2.34629,2.34647,2.34615,2.34615,34200000.0
2006-09-25 06:06:00,2.34605,2.34614,2.34592,2.34609,36200000.0
2006-09-25 06:07:00,2.34605,2.34623,2.34605,2.34605,29000000.0
2006-09-25 06:08:00,2.34612,2.34612,2.34592,2.34594,21400000.0
2006-09-25 06:09:00,2.34595,2.34607,2.3458,2.34587,46000000.0
2006-09-25 06:10:00,2.34574,2.34574,2.34532,2.34558,32300000.0
2006-09-25 06:11:00,2.34562,2.34562,2.34544,2.34544,15400000.0
2006-09-25 06:12:00,2.34553,2.34604,2.34553,2.34596,24900000.0
2006-09-25 06:13:00,2.34601,2.34629,2.34601,2.34628,19800000.0
2006-09-25 06:14:00,2.34603,2.3462,2.34601,2.3462,40500000.0
2006-09-25 06:15:00,2.34605,2.34623,2.34591,2.34591,57499998.0
2006-09-25 06:16:00,2.34597,2.34602,2.34575,2.34592,36400000.0
2006-09-25 06:17:00,2.34582,2.34582,2.34558,2.34563,28600000.0
2006-09-25 06:18:00,2.34565,2.34576,2.34527,2.34547,56700000.0
2006-09-25 06:19:00,2.34568,2.34568,2.34558,2.34558,12600000.0
2006-09-25 06:20:00,2.3454,2.3454,2.3454,2.3454,12600000.0
2006-09-25 06:21:00,2.34519,2.34569,2.34519,2.34569,19500000.0
2006-09-25 06:22:00,2.34571,2.3458,2.34556,2.3458,33600000.0
2006-09-25 06:23:00,2.34579,2.34587,2.34563,2.34563,35700000.0
2006-09-25 06:24:00,2.34566,2.34569,2.34555,2.34555,11800000.0
2006-09-25 06:25:00,2.34556,2.34596,2.34556,2.34576,37500000.0
2006-09-25 06:26:00,2.34602,2.34616,2.34587,2.34588,32600000.0
2006-09-25 06:27:00,2.34595,2.34607,2.34595,2.34602,34900000.0
2006-09-25 06:28:00,2.34583,2.34596,2.34562,2.34583,29500000.0
2006-09-25 06:29:00,2.34558,2.34596,2.34558,2.34572,32700000.0
2006-09-25 06:30:00,2.34589,2.34589,2.34567,2.34575,41200000.0
2006-09-25 06:31:00,2.34573,2.34594,2.34566,2.34578,50500000.0
2006-09-25 06:32:00,2.34579,2.34579,2.3455,2.34565,26100000.0
2006-09-25 06:33:00,2.34556,2.34557,2.34528,2.34528,36700000.0
2006-09-25 06:34:00,2.34552,2.34552,2.34153,2.34153,38000000.0
2006-09-25 06:35:00,2.34182,2.34207,2.34171,2.34199,26600000.0
2006-09-25 06:36:00,2.34185,2.342,2.34147,2.34147,23100000.0
2006-09-25 06:37:00,2.34119,2.34152,2.34101,2.34152,48700000.0
2006-09-25 06:38:00,2.34176,2.342,2.34172,2.34182,84400000.0
2006-09-25 06:39:00,2.34199,2.34251,2.34184,2.34228,29300000.0
2006-09-25 06:40:00,2.34224,2.34224,2.34196,2.34201,20800000.0
2006-09-25 06:41:00,2.34203,2.3422,2.34192,2.34192,63999998.0
2006-09-25 06:42:00,2.34186,2.34196,2.34184,2.34196,18000000.0
2006-09-25 06:43:00,2.34216,2.34223,2.34198,2.34212,29200000.0
2006-09-25 06:44:00,2.34185,2.34208,2.34175,2.34208,39400001.0
2006-09-25 06:45:00,2.34209,2.34223,2.34197,2.34201,44900000.0
2006-09-25 06:46:00,2.34215,2.34238,2.34212,2.34234,24400000.0
2006-09-25 06:47:00,2.34237,2.34257,2.34226,2.34248,43600000.0
2006-09-25 06:48:00,2.34259,2.34295,2.34259,2.3429,23800000.0
2006-09-25 06:49:00,2.34274,2.34294,2.34274,2.34284,34100000.0
2006-09-25 06:50:00,2.34286,2.34299,2.34274,2.34292,57399999.0
2006-09-25 06:51:00,2.34303,2.34315,2.34294,2.34298,22400000.0
2006-09-25 06:52:00,2.34292,2.34304,2.34285,2.34304,26200000.0
2006-09-25 06:53:00,2.34301,2.34332,2.34289,2.34332,25700000.0
2006-09-25 06:54:00,2.3433,2.3434,2.34313,2.3432,34600000.0
2006-09-25 06:55:00,2.3432,2.34325,2.34315,2.34318,15400000.0
2006-09-25 06:56:00,2.34332,2.34335,2.34312,2.34312,15800000.0
2006-09-25 06:57:00,2.34313,2.3434,2.34305,2.3434,20000000.0
2006-09-25 06:58:00,2.34331,2.34338,2.34306,2.34325,40100000.0
2006-09-25 06:59:00,2.34315,2.34334,2.34315,2.34334,26000000.0
2006-09-25 07:00:00,2.34317,2.34326,2.34298,2.3431,30700000.0
2006-09-25 07:01:00,2.34333,2.34333,2.34305,2.34326,18800000.0
2006-09-25 07:02:00,2.34323,2.34333,2.3432,2.34333,56300000.0
2006-09-25 07:03:00,2.34313,2.34324,2.34313,2.34324,9600000.0
2006-09-25 07:04:00,2.34317,2.34355,2.34317,2.34336,46500000.0
2006-09-25 07:05:00,2.3435,2.34358,2.34342,2.34346,15000000.0
2006-09-25 07:06:00,2.3434,2.34351,2.34337,2.34337,31200000.0
2006-09-25 07:07:00,2.34321,2.34335,2.34312,2.34334,39000000.0
2006-09-25 07:08:00,2.34336,2.34346,2.34336,2.34346,5600000.0
2006-09-25 07:09:00,2.34341,2.34356,2.34325,2.3433,49400000.0
2006-09-25 07:10:00,2.34318,2.34347,2.34318,2.34339,31900000.0
2006-09-25 07:11:00,2.34329,2.34331,2.34316,2.34326,25700000.0
2006-09-25 07:12:00,2.34313,2.34335,2.34311,2.34321,60300000.0
2006-09-25 07:13:00,2.34322,2.34343,2.34322,2.34343,32500000.0
2006-09-25 07:14:00,2.34339,2.34359,2.34339,2.34347,53100000.0
2006-09-25 07:15:00,2.3437,2.34405,2.34359,2.34394,30900000.0
2006-09-25 07:16:00,2.34406,2.34443,2.34406,2.34443,30200001.0
2006-09-25 07:17:00,2.34426,2.34431,2.34409,2.34411,28700000.0
2006-09-25 07:18:00,2.34398,2.34398,2.34358,2.34364,47600000.0
2006-09-25 07:19:00,2.3437,2.34372,2.34353,2.3436,28400000.0
2006-09-25 07:20:00,2.34363,2.34383,2.34355,2.34378,42600000.0
2006-09-25 07:21:00,2.3438,2.34382,2.34364,2.34373,23200000.0
2006-09-25 07:22:00,2.34353,2.34388,2.34351,2.34357,30000000.0
2006-09-25 07:23:00,2.34372,2.34389,2.34372,2.34379,8800000.0
2006-09-25 07:24:00,2.34401,2.34401,2.34373,2.34378,38000000.0
2006-09-25 07:25:00,2.34375,2.34399,2.34375,2.34386,17700000.0
2006-09-25 07:26:00,2.34386,2.344,2.34386,2.34386,30700000.0
2006-09-25 07:27:00,2.34396,2.34404,2.34383,2.34404,25300000.0
2006-09-25 07:28:00,2.344,2.344,2.34382,2.34382,18100000.0
2006-09-25 07:29:00,2.34386,2.34411,2.34386,2.34407,22400000.0
2006-09-25 07:30:00,2.34418,2.34424,2.34411,2.34411,23500000.0
2006-09-25 07:31:00,2.34402,2.3441,2.34391,2.34391,24100000.0
2006-09-25 07:32:00,2.34407,2.34415,2.34402,2.34415,16800000.0
2006-09-25 07:33:00,2.34433,2.34451,2.34433,2.34451,22600000.0
2006-09-25 07:34:00,2.3444,2.34476,2.3444,2.34452,35000000.0
2006-09-25 07:35:00,2.34463,2.34469,2.34457,2.34462,8800000.0
2006-09-25 07:36:00,2.34458,2.34486,2.34454,2.34486,38899999.0
2006-09-25 07:37:00,2.3446,2.3446,2.34441,2.34445,20800000.0
2006-09-25 07:38:00,2.34463,2.34473,2.34451,2.34473,54700000.0
2006-09-25 07:39:00,2.3445,2.34474,2.34446,2.34465,23200000.0
2006-09-25 07:40:00,2.34461,2.34462,2.34458,2.34462,8700000.0
2006-09-25 07:41:00,2.34477,2.34488,2.34464,2.34475,25200000.0
2006-09-25 07:42:00,2.34478,2.34484,2.34468,2.34471,48400000.0
2006-09-25 07:43:00,2.34454,2.3448,2.34454,2.34474,24200000.0
2006-09-25 07:44:00,2.34474,2.34474,2.34446,2.34446,21600000.0
2006-09-25 07:45:00,2.34458,2.34478,2.34451,2.3447,40500000.0
2006-09-25 07:46:00,2.34481,2.34482,2.3446,2.34482,31400000.0
2006-09-25 07:47:00,2.34487,2.34487,2.34471,2.34474,34100000.0
2006-09-25 07:48:00,2.3447,2.34483,2.3447,2.34483,8800000.0
2006-09-25 07:49:00,2.34485,2.34485,2.3447,2.34475,33400000.0
2006-09-25 07:50:00,2.3448,2.3448,2.34475,2.34475,26400000.0
2006-09-25 07:51:00,2.34473,2.34485,2.34458,2.34458,40600000.0
2006-09-25 07:52:00,2.34477,2.34493,2.34471,2.34476,41600000.0
2006-09-25 07:53:00,2.34497,2.34502,2.34476,2.34496,47000000.0
2006-09-25 07:54:00,2.3449,2.34511,2.34488,2.34499,37100000.0
2006-09-25 07:55:00,2.34509,2.34531,2.34509,2.34516,22100000.0
2006-09-25 07:56:00,2.34505,2.3451,2.34481,2.34481,21700000.0
2006-09-25 07:57:00,2.3449,2.3449,2.34488,2.34488,8800000.0
2006-09-25 07:58:00,2.34491,2.34492,2.3445,2.3448,26400000.0
2006-09-25 07:59:00,2.3448,2.34497,2.34477,2.34479,14000000.0
2006-09-25 08:00:00,2.34494,2.34494,2.34446,2.34457,29100000.0
2006-09-25 08:01:00,2.34464,2.34492,2.34463,2.3447,39500000.0
2006-09-25 08:02:00,2.34452,2.3447,2.34452,2.34463,15800000.0
2006-09-25 08:03:00,2.34451,2.34481,2.34451,2.34475,34800000.0
2006-09-25 08:04:00,2.34461,2.34462,2.34394,2.34435,40200000.0
2006-09-25 08:05:00,2.34465,2.34523,2.34465,2.34503,13300000.0
2006-09-25 08:06:00,2.34507,2.3452,2.34492,2.34502,36000000.0
2006-09-25 08:07:00,2.3453,2.3453,2.34501,2.3451,59000000.0
2006-09-25 08:08:00,2.34513,2.34565,2.34511,2.3456,38000000.0
2006-09-25 08:09:00,2.34542,2.34542,2.34513,2.34513,41400000.0
2006-09-25 08:10:00,2.34516,2.34544,2.34499,2.34499,25000000.0
2006-09-25 08:11:00,2.34499,2.3451,2.34499,2.34505,8300000.0
2006-09-25 08:12:00,2.34496,2.34532,2.34496,2.34524,31600000.0
2006-09-25 08:13:00,2.34527,2.34533,2.34492,2.34492,40200000.0
2006-09-25 08:14:00,2.34512,2.34519,2.34508,2.34515,27400000.0
2006-09-25 08:15:00,2.34542,2.34542,2.34509,2.34526,53700001.0
2006-09-25 08:16:00,2.34521,2.34538,2.34516,2.34538,42500000.0
2006-09-25 08:17:00,2.34509,2.34529,2.34502,2.34509,40400000.0
2006-09-25 08:18:00,2.34528,2.34528,2.34499,2.34508,32600000.0
2006-09-25 08:19:00,2.34519,2.34533,2.34503,2.34503,40000000.0
2006-09-25 08:20:00,2.34504,2.34514,2.34489,2.34496,32900000.0
2006-09-25 08:21:00,2.3448,2.34503,2.34477,2.34498,32800000.0
2006-09-25 08:22:00,2.34482,2.34509,2.34464,2.34501,20000000.0
2006-09-25 08:23:00,2.34511,2.34536,2.345,2.34536,23200000.0
2006-09-25 08:24:00,2.34529,2.34529,2.34488,2.34494,31700000.0
2006-09-25 08:25:00,2.34472,2.34501,2.34472,2.34485,17400000.0
2006-09-25 08:26:00,2.34471,2.34471,2.34409,2.34409,26600000.0
2006-09-25 08:27:00,2.34415,2.34415,2.34373,2.34397,29300000.0
2006-09-25 08:28:00,2.34406,2.34406,2.34356,2.34356,55800000.0
2006-09-25 08:29:00,2.34382,2.34418,2.34382,2.34418,11700000.0
2006-09-25 08:30:00,2.34404,2.34429,2.3439,2.34402,36300000.0
2006-09-25 08:31:00,2.34425,2.34491,2.34421,2.34491,55100000.0
2006-09-25 08:32:00,2.345,2.3454,2.34491,2.3454,20800000.0
2006-09-25 08:33:00,2.3457,2.3469,2.3457,2.34683,24200000.0
2006-09-25 08:34:00,2.3466,2.34699,2.34629,2.34629,57900000.0
2006-09-25 08:35:00,2.34632,2.34711,2.34632,2.34648,49100000.0
2006-09-25 08:36:00,2.34643,2.34643,2.34587,2.34588,49000000.0
2006-09-25 08:37:00,2.34598,2.34612,2.34579,2.34612,37200000.0
2006-09-25 08:38:00,2.34616,2.34616,2.34595,2.34614,47700000.0
2006-09-25 08:39:00,2.34596,2.34596,2.34559,2.34577,19100000.0
2006-09-25 08:40:00,2.34556,2.34597,2.34556,2.34589,35300000.0
2006-09-25 08:41:00,2.34577,2.346,2.34571,2.346,35800000.0
2006-09-25 08:42:00,2.34574,2.34633,2.34574,2.34626,27200000.0
2006-09-25 08:43:00,2.34639,2.34678,2.3463,2.34659,29700000.0
2006-09-25 08:44:00,2.34679,2.34694,2.34661,2.34678,39700000.0
2006-09-25 08:45:00,2.34703,2.34724,2.34689,2.34708,28800000.0
2006-09-25 08:46:00,2.34691,2.34721,2.34673,2.34708,28800000.0
2006-09-25 08:47:00,2.34729,2.3474,2.34705,2.34725,23400000.0
2006-09-25 08:48:00,2.34755,2.34757,2.34739,2.34739,47400000.0
2006-09-25 08:49:00,2.34742,2.34794,2.34739,2.34794,20700000.0
2006-09-25 08:50:00,2.34814,2.34869,2.34814,2.34862,29100000.0
2006-09-25 08:51:00,2.34838,2.34861,2.34833,2.34833,34200000.0
2006-09-25 08:52:00,2.34827,2.34836,2.3479,2.34793,43700000.0
2006-09-25 08:53:00,2.34789,2.34817,2.34784,2.34796,60700000.0
2006-09-25 08:54:00,2.34801,2.34821,2.34789,2.34812,52000000.0
2006-09-25 08:55:00,2.34836,2.34844,2.3482,2.34841,35900000.0
2006-09-25 08:56:00,2.34816,2.34816,2.34797,2.34803,20000000.0
2006-09-25 08:57:00,2.34806,2.3484,2.34806,2.34817,45800000.0
2006-09-25 08:58:00,2.34821,2.34821,2.34798,2.34801,32300000.0
2006-09-25 08:59:00,2.34785,2.34813,2.3474,2.3474,30900000.0
2006-09-25 09:00:00,2.34741,2.34794,2.34741,2.34783,47100000.0
2006-09-25 09:01:00,2.34781,2.34787,2.34769,2.34769,16000000.0
2006-09-25 09:02:00,2.34771,2.34839,2.34771,2.3483,24400000.0
2006-09-25 09:03:00,2.34837,2.34848,2.3483,2.3484,38200000.0
2006-09-25 09:04:00,2.34827,2.34879,2.3481,2.34879,29500000.0
2006-09-25 09:05:00,2.34895,2.34923,2.3488,2.3492,38900000.0
2006-09-25 09:06:00,2.34895,2.34933,2.34865,2.34882,50100000.0
2006-09-25 09:07:00,2.34864,2.3489,2.34849,2.3489,27300000.0
2006-09-25 09:08:00,2.349,2.349,2.3488,2.34881,23200000.0
2006-09-25 09:09:00,2.34879,2.34894,2.34862,2.34869,23200000.0
2006-09-25 09:10:00,2.34843,2.34843,2.34827,2.34827,6400000.0
2006-09-25 09:11:00,2.34804,2.34834,2.34804,2.34818,14600000.0
2006-09-25 09:12:00,2.34831,2.34872,2.34826,2.34871,27400000.0
2006-09-25 09:13:00,2.34884,2.34914,2.34884,2.34906,17900000.0
2006-09-25 09:14:00,2.34911,2.34931,2.34911,2.34926,28500000.0
2006-09-25 09:15:00,2.34939,2.34939,2.3493,2.34931,11800000.0
2006-09-25 09:16:00,2.34928,2.34953,2.34918,2.34943,30900000.0
2006-09-25 09:17:00,2.34957,2.34973,2.34941,2.34941,21200000.0
2006-09-25 09:18:00,2.34936,2.34972,2.34936,2.34972,29000000.0
2006-09-25 09:19:00,2.35008,2.3507,2.35008,2.35043,24700000.0
2006-09-25 09:20:00,2.35047,2.35091,2.35042,2.35058,30800000.0
2006-09-25 09:21:00,2.35067,2.35081,2.35034,2.35034,35100000.0
2006-09-25 09:22:00,2.35035,2.3505,2.34987,2.34987,66500000.0
2006-09-25 09:23:00,2.34996,2.35013,2.3499,2.35002,29400000.0
2006-09-25 09:24:00,2.34994,2.35004,2.3497,2.34992,34200000.0
2006-09-25 09:25:00,2.3498,2.34994,2.34978,2.34981,26800000.0
2006-09-25 09:26:00,2.34988,2.35005,2.34988,2.35003,30900000.0
2006-09-25 09:27:00,2.35014,2.35037,2.35001,2.35025,44400000.0
2006-09-25 09:28:00,2.35022,2.35032,2.35007,2.35021,29600000.0
2006-09-25 09:29:00,2.35006,2.35019,2.35001,2.35018,44100000.0
2006-09-25 09:30:00,2.35014,2.35034,2.34986,2.35002,48400000.0
2006-09-25 09:31:00,2.35017,2.35038,2.35014,2.35031,36300000.0
2006-09-25 09:32:00,2.35042,2.35045,2.3501,2.3501,52000000.0
2006-09-25 09:33:00,2.35014,2.35027,2.34982,2.34997,47600000.0
2006-09-25 09:34:00,2.34995,2.35009,2.34986,2.35009,22500000.0
2006-09-25 09:35:00,2.35014,2.35014,2.34977,2.34984,42900000.0
2006-09-25 09:36:00,2.35004,2.35004,2.34935,2.34935,28700000.0
2006-09-25 09:37:00,2.34927,2.34949,2.3492,2.34949,31900000.0
2006-09-25 09:38:00,2.34964,2.34983,2.34949,2.34983,63800000.0
2006-09-25 09:39:00,2.34979,2.35005,2.34979,2.34984,37500000.0
2006-09-25 09:40:00,2.34984,2.34994,2.34976,2.3498,35000000.0
2006-09-25 09:41:00,2.34961,2.34985,2.34956,2.34968,28200000.0
2006-09-25 09:42:00,2.34947,2.34993,2.34947,2.34993,45600000.0
2006-09-25 09:43:00,2.34985,2.34985,2.3496,2.34962,17900000.0
2006-09-25 09:44:00,2.3498,2.34992,2.34956,2.34976,33200000.0
2006-09-25 09:45:00,2.34969,2.34986,2.34963,2.34963,23200000.0
2006-09-25 09:46:00,2.34987,2.34994,2.34961,2.34986,37100000.0
2006-09-25 09:47:00,2.34968,2.34968,2.34949,2.34952,24400000.0
2006-09-25 09:48:00,2.34961,2.34961,2.34925,2.3495,44900000.0
2006-09-25 09:49:00,2.34964,2.34964,2.34929,2.34934,22700000.0
2006-09-25 09:50:00,2.3494,2.34959,2.34939,2.34943,65000000.0
2006-09-25 09:51:00,2.34967,2.34967,2.34917,2.34927,42200000.0
2006-09-25 09:52:00,2.34939,2.34939,2.34912,2.34917,35200000.0
2006-09-25 09:53:00,2.34931,2.3495,2.34917,2.3495,31200000.0
2006-09-25 09:54:00,2.34956,2.34956,2.34943,2.34956,18400000.0
2006-09-25 09:55:00,2.34972,2.34972,2.34929,2.34957,49500000.0
2006-09-25 09:56:00,2.3497,2.3499,2.34912,2.34916,51300000.0
2006-09-25 09:57:00,2.34927,2.3495,2.34927,2.34946,37900000.0
2006-09-25 09:58:00,2.34952,2.34952,2.34917,2.34936,40000000.0
2006-09-25 09:59:00,2.34956,2.34959,2.34934,2.34941,45900000.0
2006-09-25 10:00:00,2.34953,2.3496,2.34946,2.34946,31300000.0
2006-09-25 10:01:00,2.34958,2.34958,2.34924,2.3494,30000000.0
2006-09-25 10:02:00,2.34954,2.34955,2.34932,2.34933,33500000.0
2006-09-25 10:03:00,2.34952,2.34967,2.34944,2.34966,27300000.0
2006-09-25 10:04:00,2.34998,2.35015,2.34985,2.35,43100000.0
2006-09-25 10:05:00,2.35006,2.35021,2.35001,2.35009,36200000.0
2006-09-25 10:06:00,2.35024,2.35024,2.34994,2.34999,33899999.0
2006-09-25 10:07:00,2.35022,2.35034,2.34997,2.35025,38800000.0
2006-09-25 10:08:00,2.35027,2.3504,2.35016,2.3504,19800000.0
2006-09-25 10:09:00,2.35053,2.35081,2.35053,2.35079,42100000.0
2006-09-25 10:10:00,2.35067,2.35073,2.35039,2.3504,29200000.0
2006-09-25 10:11:00,2.35038,2.35053,2.35031,2.3504,35900000.0
2006-09-25 10:12:00,2.35039,2.35041,2.35015,2.35015,18400000.0
2006-09-25 10:13:00,2.35008,2.35015,2.34997,2.35015,22800000.0
2006-09-25 10:14:00,2.35012,2.35012,2.34975,2.3498,25200000.0
2006-09-25 10:15:00,2.34996,2.35003,2.34977,2.3498,26400000.0
2006-09-25 10:16:00,2.34984,2.35007,2.34984,2.3499,44400000.0
2006-09-25 10:17:00,2.3498,2.34982,2.34941,2.34952,35100000.0
2006-09-25 10:18:00,2.34928,2.3494,2.34925,2.34936,20200000.0
2006-09-25 10:19:00,2.34921,2.34955,2.34921,2.34926,45000000.0
2006-09-25 10:20:00,2.34936,2.34954,2.34923,2.34932,26800000.0
2006-09-25 10:21:00,2.3492,2.34927,2.3492,2.34927,12000000.0
2006-09-25 10:22:00,2.34912,2.34931,2.34912,2.34922,53000000.0
2006-09-25 10:23:00,2.34911,2.3493,2.34911,2.3493,49200001.0
2006-09-25 10:24:00,2.34928,2.34954,2.34924,2.34954,25300000.0
2006-09-25 10:25:00,2.34954,2.34971,2.34944,2.3496,34000000.0
2006-09-25 10:26:00,2.34979,2.35011,2.34979,2.35011,24300000.0
2006-09-25 10:27:00,2.35006,2.35053,2.35006,2.35053,36900000.0
2006-09-25 10:28:00,2.35047,2.35053,2.35021,2.35046,58900000.0
2006-09-25 10:29:00,2.3504,2.3504,2.35007,2.35035,39000001.0
2006-09-25 10:30:00,2.3503,2.35055,2.35028,2.35028,26700000.0
2006-09-25 10:31:00,2.35065,2.35078,2.35052,2.3507,26000000.0
2006-09-25 10:32:00,2.35068,2.35085,2.3506,2.35061,35400000.0
2006-09-25 10:33:00,2.35067,2.35088,2.35067,2.35074,34300000.0
2006-09-25 10:34:00,2.35075,2.35076,2.35066,2.35073,28200000.0
2006-09-25 10:35:00,2.35084,2.35105,2.35084,2.35093,25000000.0
2006-09-25 10:36:00,2.35107,2.3511,2.35088,2.35089,46500000.0
2006-09-25 10:37:00,2.35124,2.35143,2.35124,2.3514,48600000.0
2006-09-25 10:38:00,2.35145,2.35145,2.35107,2.35126,18500000.0
2006-09-25 10:39:00,2.35113,2.35154,2.35103,2.35153,28800000.0
2006-09-25 10:40:00,2.35132,2.35132,2.35092,2.35092,39600000.0
2006-09-25 10:41:00,2.35088,2.35109,2.3508,2.35093,27100000.0
2006-09-25 10:42:00,2.35085,2.35098,2.35085,2.35086,32900000.0
2006-09-25 10:43:00,2.3508,2.35105,2.35036,2.3505,35500000.0
2006-09-25 10:44:00,2.35036,2.35059,2.35036,2.3505,50800000.0
2006-09-25 10:45:00,2.35055,2.35064,2.35025,2.35025,12800000.0
2006-09-25 10:46:00,2.35028,2.35028,2.3501,2.35028,43600000.0
2006-09-25 10:47:00,2.35037,2.35043,2.35029,2.35043,46700000.0
2006-09-25 10:48:00,2.35037,2.35041,2.35021,2.35028,35900000.0
2006-09-25 10:49:00,2.35019,2.35019,2.34998,2.35011,33800000.0
2006-09-25 10:50:00,2.35017,2.35037,2.35016,2.35036,15900000.0
2006-09-25 10:51:00,2.35043,2.35063,2.35043,2.35044,43700000.0
2006-09-25 10:52:00,2.35041,2.3507,2.35039,2.35067,33000000.0
2006-09-25 10:53:00,2.35073,2.35146,2.3507,2.3514,42600000.0
2006-09-25 10:54:00,2.35139,2.3515,2.35109,2.35113,33400000.0
2006-09-25 10:55:00,2.35118,2.35145,2.35117,2.35134,46000000.0
2006-09-25 10:56:00,2.35128,2.35147,2.35101,2.35124,31000000.0
2006-09-25 10:57:00,2.35125,2.3513,2.35094,2.35104,39700000.0
2006-09-25 10:58:00,2.35092,2.35104,2.35082,2.35082,16700000.0
2006-09-25 10:59:00,2.35077,2.35084,2.35042,2.35069,41500000.0
2006-09-25 11:00:00,2.3506,2.35089,2.35035,2.35089,48600000.0
2006-09-25 11:01:00,2.35112,2.3512,2.35078,2.35116,35600000.0
2006-09-25 11:02:00,2.35117,2.35142,2.35109,2.35142,29400000.0
2006-09-25 11:03:00,2.35127,2.35127,2.35058,2.35058,22200000.0
2006-09-25 11:04:00,2.35062,2.35065,2.35047,2.35047,36400000.0
2006-09-25 11:05:00,2.35046,2.35074,2.35025,2.35025,44000000.0
2006-09-25 11:06:00,2.35063,2.35073,2.35045,2.35067,25200000.0
2006-09-25 11:07:00,2.35061,2.35069,2.35039,2.35039,47000000.0
2006-09-25 11:08:00,2.35041,2.3506,2.3503,2.3503,29400000.0
2006-09-25 11:09:00,2.35049,2.3507,2.35037,2.35049,65300000.0
2006-09-25 11:10:00,2.35053,2.35096,2.35053,2.35072,38100000.0
2006-09-25 11:11:00,2.35086,2.35121,2.35086,2.35088,46000000.0
2006-09-25 11:12:00,2.35105,2.3511,2.35082,2.3509,35500000.0
2006-09-25 11:13:00,2.35069,2.35069,2.35031,2.35031,54300000.0
2006-09-25 11:14:00,2.35016,2.35029,2.34972,2.34972,35400000.0
2006-09-25 11:15:00,2.34969,2.34988,2.34969,2.34977,33500000.0
2006-09-25 11:16:00,2.34973,2.35004,2.34973,2.35004,40300000.0
2006-09-25 11:17:00,2.34991,2.34999,2.34974,2.34979,42000000.0
2006-09-25 11:18:00,2.34996,2.35011,2.34996,2.35011,23000000.0
2006-09-25 11:19:00,2.35,2.35013,2.34984,2.34989,50300000.0
2006-09-25 11:20:00,2.35023,2.35047,2.35007,2.35047,40700000.0
2006-09-25 11:21:00,2.35029,2.35067,2.35024,2.35067,27400000.0
2006-09-25 11:22:00,2.35043,2.35078,2.35039,2.3507,30500000.0
2006-09-25 11:23:00,2.35073,2.35113,2.35062,2.35095,30200000.0
2006-09-25 11:24:00,2.35104,2.35111,2.3509,2.35104,30900000.0
2006-09-25 11:25:00,2.35101,2.35112,2.35089,2.35098,48700000.0
2006-09-25 11:26:00,2.35095,2.35098,2.35066,2.35076,42900000.0
2006-09-25 11:27:00,2.35071,2.35103,2.35065,2.35095,22000000.0
2006-09-25 11:28:00,2.35086,2.35099,2.35079,2.35096,60500000.0
2006-09-25 11:29:00,2.35103,2.35113,2.35091,2.35091,64100000.0
2006-09-25 11:30:00,2.35085,2.35107,2.3508,2.35107,37100001.0
2006-09-25 11:31:00,2.35088,2.35119,2.35079,2.35106,39300000.0
2006-09-25 11:32:00,2.35113,2.35129,2.35106,2.35126,26200000.0
2006-09-25 11:33:00,2.35111,2.35123,2.35105,2.3512,44600000.0
2006-09-25 11:34:00,2.35118,2.35125,2.35109,2.35122,46700000.0
2006-09-25 11:35:00,2.35123,2.35136,2.35108,2.35112,24200000.0
2006-09-25 11:36:00,2.35124,2.35145,2.35115,2.35132,29200000.0
2006-09-25 11:37:00,2.35111,2.35111,2.35077,2.35087,51300000.0
2006-09-25 11:38:00,2.35069,2.35103,2.35069,2.35097,65700000.0
2006-09-25 11:39:00,2.35102,2.35112,2.35087,2.35108,44500000.0
2006-09-25 11:40:00,2.35115,2.35123,2.35107,2.35112,41900000.0
2006-09-25 11:41:00,2.35102,2.35112,2.35093,2.35093,37000000.0
2006-09-25 11:42:00,2.35097,2.35121,2.35097,2.35106,41100000.0
2006-09-25 11:43:00,2.35093,2.35125,2.35093,2.3511,45800000.0
2006-09-25 11:44:00,2.35111,2.35112,2.35097,2.35112,31800000.0
2006-09-25 11:45:00,2.3512,2.35134,2.35116,2.35119,31400000.0
2006-09-25 11:46:00,2.35119,2.35144,2.35099,2.35132,27700000.0
2006-09-25 11:47:00,2.35145,2.35158,2.35145,2.35147,46499999.0
2006-09-25 11:48:00,2.3515,2.35191,2.3515,2.35187,35200000.0
2006-09-25 11:49:00,2.35188,2.35263,2.35177,2.35258,39700000.0
2006-09-25 11:50:00,2.35268,2.35268,2.35229,2.35229,27000000.0
2006-09-25 11:51:00,2.35227,2.35227,2.35166,2.35177,48000000.0
2006-09-25 11:52:00,2.35157,2.35162,2.35143,2.35161,26600000.0
2006-09-25 11:53:00,2.35181,2.35226,2.35181,2.35217,35100000.0
2006-09-25 11:54:00,2.3523,2.35242,2.35209,2.35226,48400000.0
2006-09-25 11:55:00,2.35228,2.35232,2.35205,2.35205,54700001.0
2006-09-25 11:56:00,2.35217,2.3524,2.35217,2.3524,51400000.0
2006-09-25 11:57:00,2.35256,2.35256,2.35228,2.35251,34200000.0
2006-09-25 11:58:00,2.35268,2.35268,2.35225,2.35226,37300000.0
2006-09-25 11:59:00,2.35231,2.35231,2.35163,2.35163,47000000.0
2006-09-25 12:00:00,2.35157,2.35229,2.35157,2.35223,31900000.0
2006-09-25 12:01:00,2.35225,2.3525,2.35221,2.3525,60200000.0
2006-09-25 12:02:00,2.35253,2.35266,2.35197,2.35197,36700000.0
2006-09-25 12:03:00,2.35222,2.35245,2.35216,2.35245,21900000.0
2006-09-25 12:04:00,2.35242,2.35242,2.35225,2.3524,23800000.0
2006-09-25 12:05:00,2.35239,2.35247,2.35217,2.35219,49800000.0
2006-09-25 12:06:00,2.35237,2.35237,2.35193,2.3521,32700000.0
2006-09-25 12:07:00,2.3521,2.3521,2.35175,2.35182,41500000.0
2006-09-25 12:08:00,2.35195,2.35217,2.35193,2.35207,39500000.0
2006-09-25 12:09:00,2.35217,2.35217,2.35186,2.35215,27700000.0
2006-09-25 12:10:00,2.35231,2.35231,2.35199,2.35202,20100000.0
2006-09-25 12:11:00,2.35202,2.35208,2.35195,2.35195,25400000.0
2006-09-25 12:12:00,2.35196,2.35206,2.35182,2.35201,26600000.0
2006-09-25 12:13:00,2.35198,2.35206,2.35175,2.35182,36000000.0
2006-09-25 12:14:00,2.35192,2.35197,2.3518,2.35186,82199998.0
2006-09-25 12:15:00,2.35192,2.35201,2.35176,2.35181,47900000.0
2006-09-25 12:16:00,2.35167,2.35201,2.35158,2.35158,45200000.0
2006-09-25 12:17:00,2.35161,2.35178,2.35157,2.3516,23800000.0
2006-09-25 12:18:00,2.35166,2.35166,2.35101,2.35128,52900000.0
2006-09-25 12:19:00,2.35117,2.35152,2.35109,2.35145,45100000.0
2006-09-25 12:20:00,2.35153,2.35164,2.35116,2.35133,29500000.0
2006-09-25 12:21:00,2.35137,2.3516,2.35136,2.35139,22300000.0
2006-09-25 12:22:00,2.35172,2.35177,2.35141,2.35141,29000000.0
2006-09-25 12:23:00,2.35141,2.35159,2.35125,2.35157,35400000.0
2006-09-25 12:24:00,2.35147,2.35147,2.35128,2.3514,25500000.0
2006-09-25 12:25:00,2.35168,2.35175,2.35153,2.35154,63200000.0
2006-09-25 12:26:00,2.35172,2.35197,2.35156,2.35197,40800000.0
2006-09-25 12:27:00,2.35199,2.35199,2.35168,2.35193,37500000.0
2006-09-25 12:28:00,2.35189,2.35197,2.35154,2.35176,29200000.0
2006-09-25 12:29:00,2.35173,2.35176,2.35144,2.35159,55300000.0
2006-09-25 12:30:00,2.35169,2.35171,2.35151,2.3517,38700000.0
2006-09-25 12:31:00,2.35163,2.35177,2.35163,2.35177,12400000.0
2006-09-25 12:32:00,2.35179,2.35207,2.35171,2.35207,50500000.0
2006-09-25 12:33:00,2.35187,2.35187,2.35153,2.35161,28500000.0
2006-09-25 12:34:00,2.35178,2.35201,2.35178,2.35192,24700000.0
2006-09-25 12:35:00,2.35182,2.35182,2.35156,2.35177,25400000.0
2006-09-25 12:36:00,2.35177,2.35185,2.35167,2.3517,27000000.0
2006-09-25 12:37:00,2.35188,2.35196,2.35186,2.35196,34300000.0
2006-09-25 12:38:00,2.35183,2.35217,2.35183,2.35216,38300000.0
2006-09-25 12:39:00,2.35213,2.35213,2.35181,2.35185,12100000.0
2006-09-25 12:40:00,2.35179,2.35203,2.35163,2.35203,51299999.0
2006-09-25 12:41:00,2.35218,2.35253,2.35218,2.35247,48200001.0
2006-09-25 12:42:00,2.35256,2.35278,2.35229,2.3527,40400000.0
2006-09-25 12:43:00,2.35277,2.35306,2.35277,2.35295,16600000.0
2006-09-25 12:44:00,2.3529,2.3529,2.3527,2.3528,27200000.0
2006-09-25 12:45:00,2.35288,2.35296,2.35232,2.35246,41900000.0
2006-09-25 12:46:00,2.35227,2.35247,2.35222,2.35242,18000000.0
2006-09-25 12:47:00,2.35239,2.35281,2.35239,2.35262,49600000.0
2006-09-25 12:48:00,2.35269,2.35271,2.35237,2.35258,38600000.0
2006-09-25 12:49:00,2.35265,2.35265,2.35234,2.35257,39800000.0
2006-09-25 12:50:00,2.3526,2.3526,2.35241,2.35259,28000000.0
2006-09-25 12:51:00,2.3525,2.35281,2.3525,2.35262,39700000.0
2006-09-25 12:52:00,2.35291,2.35306,2.35284,2.35292,21300000.0
2006-09-25 12:53:00,2.35287,2.35287,2.3526,2.35267,23300000.0
2006-09-25 12:54:00,2.35275,2.35327,2.35275,2.35323,23600000.0
2006-09-25 12:55:00,2.35324,2.35342,2.35324,2.35342,31700000.0
2006-09-25 12:56:00,2.3533,2.35344,2.35319,2.3533,32400000.0
2006-09-25 12:57:00,2.35337,2.35337,2.353,2.3531,66100000.0
2006-09-25 12:58:00,2.35278,2.35307,2.35277,2.35307,36300000.0
2006-09-25 12:59:00,2.35301,2.35301,2.35257,2.35275,51900000.0
2006-09-25 13:00:00,2.35265,2.35285,2.35254,2.35257,53900001.0
2006-09-25 13:01:00,2.35277,2.35323,2.35277,2.35311,55900000.0
2006-09-25 13:02:00,2.35319,2.35369,2.3531,2.35369,35300000.0
2006-09-25 13:03:00,2.35358,2.35388,2.35358,2.35363,20600000.0
2006-09-25 13:04:00,2.35355,2.35375,2.35344,2.35365,36700000.0
2006-09-25 13:05:00,2.35364,2.35364,2.35337,2.35361,26500000.0
2006-09-25 13:06:00,2.35367,2.35367,2.3533,2.35344,55700000.0
2006-09-25 13:07:00,2.35346,2.35372,2.35342,2.35348,57700000.0
2006-09-25 13:08:00,2.3536,2.35377,2.35355,2.3536,31900000.0
2006-09-25 13:09:00,2.35357,2.35365,2.35344,2.35365,23000000.0
2006-09-25 13:10:00,2.35356,2.35376,2.35356,2.35363,42200000.0
2006-09-25 13:11:00,2.35374,2.35376,2.35355,2.3537,47300000.0
2006-09-25 13:12:00,2.3538,2.35397,2.35372,2.35374,24000000.0
2006-09-25 13:13:00,2.35372,2.35412,2.35372,2.35394,66600000.0
2006-09-25 13:14:00,2.35389,2.35416,2.35388,2.35415,31500000.0
2006-09-25 13:15:00,2.35406,2.35416,2.35374,2.35392,48800000.0
2006-09-25 13:16:00,2.35371,2.3539,2.35371,2.35373,32000000.0
2006-09-25 13:17:00,2.35375,2.35382,2.35357,2.35357,38400000.0
2006-09-25 13:18:00,2.35358,2.35385,2.35358,2.35372,39900000.0
2006-09-25 13:19:00,2.35366,2.35366,2.35346,2.35356,19700000.0
2006-09-25 13:20:00,2.35358,2.3537,2.35347,2.35357,32000000.0
2006-09-25 13:21:00,2.35365,2.35373,2.35345,2.35348,22800000.0
2006-09-25 13:22:00,2.35349,2.35362,2.35345,2.35351,31100000.0
2006-09-25 13:23:00,2.35341,2.35352,2.35338,2.35343,24400000.0
2006-09-25 13:24:00,2.35349,2.35372,2.35345,2.35345,19100000.0
2006-09-25 13:25:00,2.35356,2.3537,2.35338,2.35342,14400000.0
2006-09-25 13:26:00,2.35332,2.35353,2.35332,2.35337,35500000.0
2006-09-25 13:27:00,2.35323,2.35351,2.35319,2.35347,27000000.0
2006-09-25 13:28:00,2.35344,2.35344,2.35316,2.3533,44500000.0
2006-09-25 13:29:00,2.35349,2.35349,2.35334,2.35339,35800000.0
2006-09-25 13:30:00,2.35359,2.35367,2.35333,2.35352,36100000.0
2006-09-25 13:31:00,2.35361,2.35402,2.35361,2.35395,33300000.0
2006-09-25 13:32:00,2.35373,2.35373,2.35342,2.35356,45700000.0
2006-09-25 13:33:00,2.35367,2.35385,2.35346,2.35367,47900000.0
2006-09-25 13:34:00,2.35384,2.35412,2.35366,2.35375,49400000.0
2006-09-25 13:35:00,2.35387,2.35404,2.35387,2.35387,31700000.0
2006-09-25 13:36:00,2.35387,2.35388,2.35353,2.35388,51400000.0
2006-09-25 13:37:00,2.35371,2.35396,2.35371,2.35375,27400000.0
2006-09-25 13:38:00,2.35404,2.35407,2.3539,2.35394,33400000.0
2006-09-25 13:39:00,2.35388,2.35399,2.35365,2.35385,34800000.0
2006-09-25 13:40:00,2.3539,2.35415,2.35376,2.35399,30700000.0
2006-09-25 13:41:00,2.35413,2.35427,2.354,2.35404,35000000.0
2006-09-25 13:42:00,2.35421,2.35456,2.35417,2.35449,30700000.0
2006-09-25 13:43:00,2.35418,2.35424,2.35377,2.35377,31300000.0
2006-09-25 13:44:00,2.35393,2.35419,2.35393,2.35415,51399999.0
2006-09-25 13:45:00,2.35423,2.35429,2.35412,2.35412,25700000.0
2006-09-25 13:46:00,2.35422,2.35448,2.35422,2.35441,48400000.0
2006-09-25 13:47:00,2.3543,2.35438,2.35419,2.35421,25200000.0
2006-09-25 13:48:00,2.35419,2.35467,2.35419,2.35442,32600000.0
2006-09-25 13:49:00,2.35441,2.35441,2.35401,2.3541,25600000.0
2006-09-25 13:50:00,2.35395,2.35395,2.35373,2.35387,18600000.0
2006-09-25 13:51:00,2.35374,2.35388,2.35374,2.35376,28400000.0
2006-09-25 13:52:00,2.35393,2.35405,2.35365,2.35398,55200000.0
2006-09-25 13:53:00,2.35385,2.35385,2.3536,2.35373,53499999.0
2006-09-25 13:54:00,2.35371,2.354,2.35371,2.354,24900000.0
2006-09-25 13:55:00,2.35376,2.35376,2.35357,2.35363,29200000.0
2006-09-25 13:56:00,2.35357,2.3538,2.35353,2.35372,43800000.0
2006-09-25 13:57:00,2.35374,2.35398,2.35343,2.35398,21800000.0
2006-09-25 13:58:00,2.35402,2.35407,2.35381,2.35407,58800000.0
2006-09-25 13:59:00,2.35395,2.35405,2.35383,2.35405,18000000.0
2006-09-25 14:00:00,2.35411,2.35417,2.35392,2.35417,18900000.0
2006-09-25 14:01:00,2.35422,2.35438,2.35422,2.35438,35900000.0
2006-09-25 14:02:00,2.35427,2.35431,2.35407,2.35417,27900000.0
2006-09-25 14:03:00,2.35425,2.35425,2.35398,2.35398,36400000.0
2006-09-25 14:04:00,2.35404,2.35415,2.3539,2.3539,33100000.0
2006-09-25 14:05:00,2.35396,2.35405,2.35386,2.35386,37600000.0
2006-09-25 14:06:00,2.35376,2.35391,2.35368,2.35371,21500000.0
2006-09-25 14:07:00,2.35367,2.35393,2.35367,2.35382,30300000.0
2006-09-25 14:08:00,2.35394,2.35404,2.35379,2.35391,30800000.0
2006-09-25 14:09:00,2.35404,2.35411,2.35373,2.35378,32500001.0
2006-09-25 14:10:00,2.35383,2.35411,2.35364,2.3538,39000000.0
2006-09-25 14:11:00,2.3538,2.35406,2.35373,2.35377,52200000.0
2006-09-25 14:12:00,2.35397,2.35397,2.35373,2.35391,31600000.0
2006-09-25 14:13:00,2.35391,2.35396,2.35365,2.35365,30000000.0
2006-09-25 14:14:00,2.35354,2.35361,2.35335,2.3535,41800000.0
2006-09-25 14:15:00,2.35325,2.35357,2.35325,2.35339,47600000.0
2006-09-25 14:16:00,2.35334,2.35338,2.35324,2.35338,37400000.0
2006-09-25 14:17:00,2.35326,2.35334,2.35315,2.35315,29100000.0
2006-09-25 14:18:00,2.35333,2.35333,2.35321,2.35332,25800000.0
2006-09-25 14:19:00,2.35321,2.35343,2.35316,2.35316,76200001.0
2006-09-25 14:20:00,2.35318,2.35352,2.35306,2.35352,41600000.0
2006-09-25 14:21:00,2.35356,2.35356,2.3533,2.35338,39800000.0
2006-09-25 14:22:00,2.35333,2.35336,2.35307,2.35318,22200000.0
2006-09-25 14:23:00,2.35316,2.35326,2.35306,2.3532,25700000.0
2006-09-25 14:24:00,2.35299,2.35311,2.35299,2.35311,31500000.0
2006-09-25 14:25:00,2.35281,2.35293,2.35233,2.35233,31400000.0
2006-09-25 14:26:00,2.35205,2.35205,2.35162,2.35193,47600000.0
2006-09-25 14:27:00,2.35206,2.35211,2.35169,2.35201,49500000.0
2006-09-25 14:28:00,2.35187,2.35204,2.35171,2.35185,50000000.0
2006-09-25 14:29:00,2.35191,2.35201,2.35186,2.35186,49900000.0
2006-09-25 14:30:00,2.35192,2.35197,2.35162,2.35174,30700000.0
2006-09-25 14:31:00,2.35182,2.35203,2.35154,2.3517,48300000.0
2006-09-25 14:32:00,2.35163,2.35175,2.35158,2.35175,34500000.0
2006-09-25 14:33:00,2.3518,2.35204,2.35178,2.35204,25700000.0
2006-09-25 14:34:00,2.35215,2.35234,2.35202,2.35234,13800000.0
2006-09-25 14:35:00,2.35227,2.35227,2.35208,2.35213,27400000.0
2006-09-25 14:36:00,2.35209,2.35218,2.35188,2.35218,27700000.0
2006-09-25 14:37:00,2.35214,2.35243,2.35214,2.35228,25000000.0
2006-09-25 14:38:00,2.35232,2.35244,2.35224,2.35225,49000000.0
2006-09-25 14:39:00,2.3521,2.3522,2.3519,2.35192,20500000.0
2006-09-25 14:40:00,2.35204,2.3521,2.35185,2.35209,48300000.0
2006-09-25 14:41:00,2.35206,2.3522,2.35189,2.35213,26300000.0
2006-09-25 14:42:00,2.35227,2.35229,2.35207,2.35215,28500000.0
2006-09-25 14:43:00,2.35207,2.35213,2.35189,2.352,41700000.0
2006-09-25 14:44:00,2.35207,2.35237,2.35207,2.35228,31500000.0
2006-09-25 14:45:00,2.35208,2.35235,2.35198,2.35216,45400000.0
2006-09-25 14:46:00,2.35223,2.35233,2.35198,2.35198,18000000.0
2006-09-25 14:47:00,2.3522,2.35237,2.35212,2.35212,34400000.0
2006-09-25 14:48:00,2.35217,2.35228,2.35213,2.35215,44900000.0
2006-09-25 14:49:00,2.35226,2.35226,2.35185,2.3519,52100000.0
2006-09-25 14:50:00,2.35181,2.35212,2.35179,2.35212,34700000.0
2006-09-25 14:51:00,2.35214,2.35235,2.35202,2.35207,34600000.0
2006-09-25 14:52:00,2.35217,2.35236,2.35207,2.35207,54600000.0
2006-09-25 14:53:00,2.35187,2.35207,2.35177,2.35186,37200000.0
2006-09-25 14:54:00,2.35156,2.35172,2.35137,2.35137,20700000.0
2006-09-25 14:55:00,2.35117,2.35163,2.35112,2.35136,69700000.0
2006-09-25 14:56:00,2.35108,2.35132,2.35108,2.35127,28600000.0
2006-09-25 14:57:00,2.35114,2.35124,2.3511,2.35111,30400000.0
2006-09-25 14:58:00,2.35108,2.35118,2.35093,2.35093,31000000.0
2006-09-25 14:59:00,2.35075,2.35115,2.35065,2.35115,23800000.0
2006-09-25 15:00:00,2.35134,2.35149,2.35108,2.35116,52699999.0
2006-09-25 15:01:00,2.35114,2.35144,2.35114,2.35127,67500001.0
2006-09-25 15:02:00,2.35137,2.35139,2.3511,2.3513,39900000.0
2006-09-25 15:03:00,2.35144,2.35144,2.3513,2.35135,48900000.0
2006-09-25 15:04:00,2.35137,2.35153,2.35113,2.3514,52300000.0
2006-09-25 15:05:00,2.35158,2.35176,2.35158,2.35176,18100000.0
2006-09-25 15:06:00,2.35158,2.35179,2.35154,2.35155,42400000.0
2006-09-25 15:07:00,2.35145,2.3516,2.3514,2.35148,30800000.0
2006-09-25 15:08:00,2.35146,2.35148,2.35134,2.35134,31500000.0
2006-09-25 15:09:00,2.35148,2.35157,2.35135,2.35144,18500000.0
2006-09-25 15:10:00,2.35142,2.35156,2.35139,2.35148,25300000.0
2006-09-25 15:11:00,2.3514,2.3514,2.35134,2.35135,17200000.0
2006-09-25 15:12:00,2.35126,2.35148,2.3512,2.3514,24800000.0
2006-09-25 15:13:00,2.35163,2.35184,2.35148,2.35169,36400000.0
2006-09-25 15:14:00,2.35182,2.35182,2.35155,2.35171,19200000.0
2006-09-25 15:15:00,2.35203,2.35215,2.3516,2.35165,25400000.0
2006-09-25 15:16:00,2.35203,2.35203,2.35178,2.35185,20100000.0
2006-09-25 15:17:00,2.35201,2.35201,2.35166,2.35166,70800000.0
2006-09-25 15:18:00,2.35184,2.35191,2.35141,2.3517,26300000.0
2006-09-25 15:19:00,2.35175,2.35176,2.35145,2.35157,46100000.0
2006-09-25 15:20:00,2.35159,2.35177,2.35159,2.35174,23700000.0
2006-09-25 15:21:00,2.3518,2.35182,2.3515,2.35172,57100000.0
2006-09-25 15:22:00,2.35168,2.35226,2.35167,2.35226,28200000.0
2006-09-25 15:23:00,2.35218,2.35224,2.3519,2.35195,38200000.0
2006-09-25 15:24:00,2.35223,2.35269,2.35223,2.35269,31200000.0
2006-09-25 15:25:00,2.35269,2.35275,2.35224,2.35224,24100000.0
2006-09-25 15:26:00,2.35219,2.3523,2.35204,2.35216,35400000.0
2006-09-25 15:27:00,2.35203,2.35224,2.35193,2.35211,29000000.0
2006-09-25 15:28:00,2.35195,2.35195,2.35129,2.35181,42900000.0
2006-09-25 15:29:00,2.35191,2.35202,2.35182,2.35182,21200000.0
2006-09-25 15:30:00,2.35179,2.35193,2.35168,2.35176,27000000.0
2006-09-25 15:31:00,2.35174,2.35189,2.35157,2.35189,54700000.0
2006-09-25 15:32:00,2.35188,2.35209,2.35181,2.35206,19800000.0
2006-09-25 15:33:00,2.35196,2.35196,2.35165,2.35165,20700000.0
2006-09-25 15:34:00,2.35186,2.35186,2.35158,2.35158,12200000.0
2006-09-25 15:35:00,2.35174,2.35211,2.35174,2.35193,45400000.0
2006-09-25 15:36:00,2.3518,2.35215,2.3518,2.35201,44300000.0
2006-09-25 15:37:00,2.35224,2.35228,2.35192,2.35192,25200000.0
2006-09-25 15:38:00,2.35203,2.35208,2.35168,2.35168,55500000.0
2006-09-25 15:39:00,2.35184,2.35184,2.35138,2.35152,32000000.0
2006-09-25 15:40:00,2.35155,2.35167,2.35149,2.35167,48200000.0
2006-09-25 15:41:00,2.35181,2.3519,2.35165,2.35178,23300000.0
2006-09-25 15:42:00,2.35158,2.35158,2.35131,2.35141,26300000.0
2006-09-25 15:43:00,2.3512,2.35168,2.3512,2.35168,36900000.0
2006-09-25 15:44:00,2.35156,2.3517,2.35153,2.35154,37100000.0
2006-09-25 15:45:00,2.3517,2.35179,2.3516,2.3516,45100000.0
2006-09-25 15:46:00,2.35163,2.35191,2.35163,2.35165,26400000.0
2006-09-25 15:47:00,2.35166,2.35184,2.3516,2.3516,49900000.0
2006-09-25 15:48:00,2.35164,2.352,2.35145,2.35145,41900001.0
2006-09-25 15:49:00,2.35177,2.35177,2.35123,2.35148,56900000.0
2006-09-25 15:50:00,2.35157,2.35161,2.35141,2.35141,41100000.0
2006-09-25 15:51:00,2.35155,2.35155,2.3514,2.35144,34600000.0
2006-09-25 15:52:00,2.35144,2.35154,2.35119,2.35154,33200000.0
2006-09-25 15:53:00,2.35135,2.35144,2.35133,2.35135,35600000.0
2006-09-25 15:54:00,2.35133,2.35153,2.35133,2.35147,39100000.0
2006-09-25 15:55:00,2.35156,2.35159,2.35137,2.35138,47899999.0
2006-09-25 15:56:00,2.35139,2.3516,2.35124,2.35124,14800000.0
2006-09-25 15:57:00,2.35163,2.35163,2.35128,2.35133,33100000.0
2006-09-25 15:58:00,2.3514,2.3514,2.35117,2.35136,33100000.0
2006-09-25 15:59:00,2.35144,2.35144,2.35024,2.35029,28800000.0
2006-09-25 16:00:00,2.35082,2.35266,2.35082,2.35266,39500000.0
2006-09-25 16:01:00,2.35227,2.35232,2.35195,2.35195,53800000.0
2006-09-25 16:02:00,2.35202,2.35225,2.35188,2.35212,41900000.0
2006-09-25 16:03:00,2.35209,2.35238,2.352,2.35212,51000000.0
2006-09-25 16:04:00,2.35201,2.35241,2.3518,2.35241,34800000.0
2006-09-25 16:05:00,2.35254,2.35256,2.35227,2.35238,68100000.0
2006-09-25 16:06:00,2.3523,2.3523,2.35197,2.35211,32100000.0
2006-09-25 16:07:00,2.35209,2.35243,2.352,2.35217,46800000.0
2006-09-25 16:08:00,2.35211,2.35234,2.35181,2.35197,31400000.0
2006-09-25 16:09:00,2.35196,2.35201,2.35165,2.35165,37400000.0
2006-09-25 16:10:00,2.35179,2.35191,2.35146,2.35156,24000000.0
2006-09-25 16:11:00,2.35157,2.35167,2.35085,2.35103,32700000.0
2006-09-25 16:12:00,2.35103,2.35118,2.35097,2.35105,40800000.0
2006-09-25 16:13:00,2.35086,2.35095,2.3507,2.35083,33000000.0
2006-09-25 16:14:00,2.35069,2.35069,2.35041,2.35046,58900000.0
2006-09-25 16:15:00,2.35059,2.35094,2.35045,2.35094,38400000.0
2006-09-25 16:16:00,2.35099,2.35114,2.3509,2.35098,26800000.0
2006-09-25 16:17:00,2.3509,2.35104,2.35061,2.35096,48600000.0
2006-09-25 16:18:00,2.35095,2.35113,2.35081,2.3511,23000000.0
2006-09-25 16:19:00,2.35116,2.35155,2.35093,2.35146,27400000.0
2006-09-25 16:20:00,2.35148,2.35167,2.35125,2.35146,24700000.0
2006-09-25 16:21:00,2.35139,2.3516,2.35127,2.35129,29600000.0
2006-09-25 16:22:00,2.3513,2.3515,2.35103,2.35119,41100000.0
2006-09-25 16:23:00,2.35114,2.35136,2.35114,2.35135,32500000.0
2006-09-25 16:24:00,2.35147,2.35149,2.35137,2.35141,42400001.0
2006-09-25 16:25:00,2.35164,2.35164,2.35132,2.35141,21600000.0
2006-09-25 16:26:00,2.35126,2.35158,2.35124,2.35132,25100000.0
2006-09-25 16:27:00,2.3512,2.35139,2.35105,2.35132,39500000.0
2006-09-25 16:28:00,2.3512,2.35138,2.35086,2.35137,62900000.0
2006-09-25 16:29:00,2.35147,2.35192,2.35147,2.3516,32000000.0
2006-09-25 16:30:00,2.3515,2.35186,2.3515,2.3517,30200000.0
2006-09-25 16:31:00,2.35148,2.35176,2.35123,2.35163,54900000.0
2006-09-25 16:32:00,2.35174,2.35209,2.35162,2.35189,55799998.0
2006-09-25 16:33:00,2.3517,2.35225,2.3517,2.35225,24800000.0
2006-09-25 16:34:00,2.35198,2.35218,2.35186,2.35187,18300000.0
2006-09-25 16:35:00,2.35198,2.35235,2.35195,2.35235,35700000.0
2006-09-25 16:36:00,2.35219,2.35223,2.35208,2.35223,13800000.0
2006-09-25 16:37:00,2.35254,2.35254,2.35206,2.35208,32000000.0
2006-09-25 16:38:00,2.35209,2.35225,2.35178,2.35178,26200000.0
2006-09-25 16:39:00,2.3518,2.35218,2.3518,2.35207,47900001.0
2006-09-25 16:40:00,2.35217,2.35217,2.35159,2.35167,19200000.0
2006-09-25 16:41:00,2.35161,2.35195,2.35161,2.35177,47700000.0
2006-09-25 16:42:00,2.35174,2.35187,2.35152,2.35183,27300000.0
2006-09-25 16:43:00,2.35198,2.35202,2.3518,2.35191,28900000.0
2006-09-25 16:44:00,2.35165,2.35209,2.35163,2.35192,22100000.0
2006-09-25 16:45:00,2.35186,2.35216,2.35186,2.35215,39000000.0
2006-09-25 16:46:00,2.35215,2.35215,2.35181,2.35183,44300000.0
2006-09-25 16:47:00,2.35194,2.35194,2.35163,2.35192,47900001.0
2006-09-25 16:48:00,2.35161,2.35161,2.35121,2.35121,19700000.0
2006-09-25 16:49:00,2.35111,2.35143,2.35098,2.35143,28000000.0
2006-09-25 16:50:00,2.35151,2.35164,2.35124,2.35164,35800000.0
2006-09-25 16:51:00,2.35167,2.35167,2.35129,2.35129,30000000.0
2006-09-25 16:52:00,2.3513,2.35149,2.3513,2.35149,21400000.0
2006-09-25 16:53:00,2.35172,2.35197,2.35172,2.35183,26800000.0
2006-09-25 16:54:00,2.35186,2.35201,2.35169,2.35192,40000000.0
2006-09-25 16:55:00,2.35179,2.35189,2.3516,2.35162,24800000.0
2006-09-25 16:56:00,2.35143,2.35187,2.35139,2.35171,52099999.0
2006-09-25 16:57:00,2.35158,2.35164,2.35139,2.35142,51000000.0
2006-09-25 16:58:00,2.35134,2.35142,2.35098,2.35098,46400000.0
2006-09-25 16:59:00,2.35103,2.3513,2.35103,2.35114,33900000.0
2006-09-25 17:00:00,2.35123,2.35152,2.35108,2.35127,30800000.0
2006-09-25 17:01:00,2.35184,2.3522,2.35184,2.35207,30000000.0
2006-09-25 17:02:00,2.35197,2.35219,2.35197,2.352,53800000.0
2006-09-25 17:03:00,2.35211,2.35224,2.35209,2.35217,40200000.0
2006-09-25 17:04:00,2.35215,2.35239,2.35215,2.35227,11100000.0
2006-09-25 17:05:00,2.35219,2.35219,2.35192,2.35209,27700000.0
2006-09-25 17:06:00,2.3521,2.3521,2.35179,2.35205,37300000.0
2006-09-25 17:07:00,2.35217,2.3525,2.35217,2.35219,43100000.0
2006-09-25 17:08:00,2.35221,2.35226,2.35173,2.35175,55200000.0
2006-09-25 17:09:00,2.35187,2.35226,2.35187,2.35215,45400000.0
2006-09-25 17:10:00,2.35217,2.35252,2.35206,2.35252,28400000.0
2006-09-25 17:11:00,2.35254,2.35266,2.35219,2.35219,27500000.0
2006-09-25 17:12:00,2.35247,2.35247,2.35208,2.35236,30400000.0
2006-09-25 17:13:00,2.3525,2.3525,2.35203,2.3523,28500000.0
2006-09-25 17:14:00,2.35216,2.35225,2.35205,2.35221,30000000.0
2006-09-25 17:15:00,2.35218,2.35243,2.35218,2.35242,39500000.0
2006-09-25 17:16:00,2.35236,2.35236,2.35198,2.35198,31600000.0
2006-09-25 17:17:00,2.35213,2.35225,2.35207,2.35225,40800000.0
2006-09-25 17:18:00,2.35224,2.35229,2.35162,2.35162,19100000.0
2006-09-25 17:19:00,2.35158,2.35192,2.35158,2.35181,32800000.0
2006-09-25 17:20:00,2.35192,2.35211,2.35191,2.35208,19300000.0
2006-09-25 17:21:00,2.35204,2.35219,2.35197,2.35199,31300000.0
2006-09-25 17:22:00,2.3519,2.35245,2.3519,2.35235,34200000.0
2006-09-25 17:23:00,2.35252,2.3527,2.35252,2.35268,14200000.0
2006-09-25 17:24:00,2.35248,2.35265,2.35232,2.35232,31200000.0
2006-09-25 17:25:00,2.35226,2.35266,2.35224,2.35236,29100000.0
2006-09-25 17:26:00,2.35213,2.35224,2.35187,2.35217,20000000.0
2006-09-25 17:27:00,2.35204,2.35206,2.35191,2.35198,29600000.0
2006-09-25 17:28:00,2.35194,2.35213,2.35179,2.35213,38100000.0
2006-09-25 17:29:00,2.35228,2.35249,2.35222,2.35237,33200000.0
2006-09-25 17:30:00,2.3525,2.35262,2.35231,2.35242,48200000.0
2006-09-25 17:31:00,2.35246,2.35246,2.35218,2.35227,19200000.0
2006-09-25 17:32:00,2.35266,2.35339,2.35266,2.35339,21200000.0
2006-09-25 17:33:00,2.35334,2.35358,2.3533,2.35357,50900000.0
2006-09-25 17:34:00,2.35337,2.35337,2.35296,2.35296,26600000.0
2006-09-25 17:35:00,2.35295,2.35314,2.35288,2.35296,51900000.0
2006-09-25 17:36:00,2.35277,2.35277,2.35239,2.35256,29000000.0
2006-09-25 17:37:00,2.35258,2.35283,2.35258,2.3527,35600000.0
2006-09-25 17:38:00,2.35292,2.35302,2.35227,2.35238,41500000.0
2006-09-25 17:39:00,2.35248,2.35253,2.35216,2.35216,35800000.0
2006-09-25 17:40:00,2.35222,2.35244,2.35214,2.35243,18600000.0
2006-09-25 17:41:00,2.35243,2.35254,2.35227,2.35232,33100000.0
2006-09-25 17:42:00,2.35217,2.35247,2.35217,2.35236,46000000.0
2006-09-25 17:43:00,2.35235,2.35235,2.35197,2.35211,26800000.0
2006-09-25 17:44:00,2.35219,2.35244,2.35207,2.35235,37500000.0
2006-09-25 17:45:00,2.35244,2.35284,2.35244,2.35283,20800000.0
2006-09-25 17:46:00,2.3531,2.35323,2.35309,2.35315,27700000.0
2006-09-25 17:47:00,2.35306,2.35353,2.35288,2.35353,28700000.0
2006-09-25 17:48:00,2.35346,2.3535,2.35322,2.35322,17200000.0
2006-09-25 17:49:00,2.3532,2.3532,2.35288,2.35288,32900000.0
2006-09-25 17:50:00,2.35294,2.35313,2.35271,2.35283,52900000.0
2006-09-25 17:51:00,2.35272,2.35285,2.35258,2.35266,34100000.0
2006-09-25 17:52:00,2.3528,2.35281,2.35264,2.35269,13300000.0
2006-09-25 17:53:00,2.35253,2.35269,2.35233,2.35243,43700000.0
2006-09-25 17:54:00,2.35238,2.35251,2.35224,2.35251,22300000.0
2006-09-25 17:55:00,2.35228,2.35258,2.35228,2.35237,39100000.0
2006-09-25 17:56:00,2.35251,2.35257,2.35247,2.35256,23200000.0
2006-09-25 17:57:00,2.35254,2.35254,2.35238,2.35238,24200000.0
2006-09-25 17:58:00,2.35271,2.35282,2.35257,2.35277,22600000.0
2006-09-25 17:59:00,2.35268,2.35282,2.35261,2.35271,29200000.0
2006-09-25 18:00:00,2.35278,2.35297,2.35255,2.35297,49400000.0
2006-09-25 18:01:00,2.35299,2.35338,2.35299,2.35318,296300000.0
2006-09-25 18:02:00,2.35321,2.35349,2.35305,2.35335,370100001.0
2006-09-25 18:03:00,2.3534,2.35364,2.35326,2.35326,450200000.0
2006-09-25 18:04:00,2.35312,2.35353,2.35297,2.35297,307400000.0
2006-09-25 18:05:00,2.35308,2.35323,2.35291,2.35303,206200000.0
2006-09-25 18:06:00,2.35287,2.35313,2.35276,2.35291,400500000.0
2006-09-25 18:07:00,2.35297,2.35334,2.35297,2.35325,414400000.0
2006-09-25 18:08:00,2.35307,2.35325,2.35288,2.35304,418600001.0
2006-09-25 18:09:00,2.35302,2.35317,2.35288,2.35309,269900000.0
2006-09-25 18:10:00,2.35314,2.35333,2.353,2.35304,300100000.0
2006-09-25 18:11:00,2.35303,2.35318,2.35288,2.35313,229600000.0
2006-09-25 18:12:00,2.35296,2.35339,2.3529,2.3532,181200000.0
2006-09-25 18:13:00,2.35303,2.35326,2.35294,2.353,170900000.0
2006-09-25 18:14:00,2.35321,2.35322,2.35282,2.35289,270300000.0
2006-09-25 18:15:00,2.35292,2.35352,2.35292,2.35315,335700000.0
2006-09-25 18:16:00,2.35335,2.35362,2.35329,2.35331,373500000.0
2006-09-25 18:17:00,2.35331,2.35335,2.35306,2.3531,209200000.0
2006-09-25 18:18:00,2.35325,2.35325,2.35295,2.35303,175600000.0
2006-09-25 18:19:00,2.35306,2.35336,2.35299,2.3532,278600000.0
2006-09-25 18:20:00,2.35318,2.35332,2.35302,2.35304,181600001.0
2006-09-25 18:21:00,2.35293,2.35312,2.35283,2.35288,242500000.0
2006-09-25 18:22:00,2.35287,2.35305,2.35278,2.35305,243300000.0
2006-09-25 18:23:00,2.35306,2.35329,2.35299,2.35317,297800000.0
2006-09-25 18:24:00,2.35315,2.35319,2.35282,2.35297,303600000.0
2006-09-25 18:25:00,2.353,2.35336,2.35294,2.35295,297600000.0
2006-09-25 18:26:00,2.35289,2.35318,2.35279,2.35293,323100001.0
2006-09-25 18:27:00,2.35313,2.35334,2.35305,2.3531,312900001.0
2006-09-25 18:28:00,2.35318,2.35334,2.35306,2.35322,218300000.0
2006-09-25 18:29:00,2.35315,2.35349,2.35306,2.35307,231900000.0
2006-09-25 18:30:00,2.35307,2.35328,2.35304,2.35305,272300000.0
2006-09-25 18:31:00,2.35312,2.35325,2.35303,2.35307,205499998.0
2006-09-25 18:32:00,2.353,2.35309,2.35284,2.3529,147900000.0
2006-09-25 18:33:00,2.35288,2.35288,2.35253,2.35283,272900000.0
2006-09-25 18:34:00,2.35291,2.35291,2.35253,2.35282,337800000.0
2006-09-25 18:35:00,2.35286,2.35296,2.35259,2.35281,146800000.0
2006-09-25 18:36:00,2.35282,2.35282,2.35241,2.35257,97800000.0
2006-09-25 18:37:00,2.35257,2.35262,2.35246,2.35247,98700000.0
2006-09-25 18:38:00,2.35258,2.35273,2.35258,2.35267,102200000.0
2006-09-25 18:39:00,2.35253,2.3528,2.35196,2.35233,187100001.0
2006-09-25 18:40:00,2.35277,2.35295,2.35266,2.35266,197100001.0
2006-09-25 18:41:00,2.35253,2.3527,2.35241,2.35244,166700000.0
2006-09-25 18:42:00,2.35253,2.35271,2.35235,2.35237,144199998.0
2006-09-25 18:43:00,2.35227,2.35243,2.35224,2.35243,80000000.0
2006-09-25 18:44:00,2.35248,2.35251,2.35217,2.35217,162600000.0
2006-09-25 18:45:00,2.35227,2.35262,2.35227,2.35253,100900000.0
2006-09-25 18:46:00,2.35271,2.35271,2.35221,2.35221,38800000.0
2006-09-25 18:47:00,2.35207,2.35228,2.35207,2.35228,43499999.0
2006-09-25 18:48:00,2.35206,2.35206,2.35167,2.35167,100200000.0
2006-09-25 18:49:00,2.35204,2.35204,2.35164,2.35177,21200000.0
2006-09-25 18:50:00,2.35171,2.35196,2.35171,2.3519,35200000.0
2006-09-25 18:51:00,2.35185,2.35194,2.35174,2.35182,153700000.0
2006-09-25 18:52:00,2.35169,2.35179,2.35149,2.35168,156000000.0
2006-09-25 18:53:00,2.35169,2.35196,2.35155,2.35169,136200000.0
2006-09-25 18:54:00,2.35172,2.35186,2.35166,2.35186,118100000.0
2006-09-25 18:55:00,2.35185,2.35196,2.35182,2.35194,175299999.0
2006-09-25 18:56:00,2.35208,2.35221,2.35192,2.35194,29300000.0
2006-09-25 18:57:00,2.35209,2.35242,2.35201,2.35201,91500001.0
2006-09-25 18:58:00,2.35213,2.3523,2.35197,2.35197,242400000.0
2006-09-25 18:59:00,2.35196,2.35215,2.35183,2.3521,207700000.0
2006-09-25 19:00:00,2.35204,2.35204,2.35158,2.35177,69400000.0
2006-09-25 19:01:00,2.35158,2.35165,2.35141,2.35147,38800000.0
2006-09-25 19:02:00,2.35153,2.35176,2.35152,2.35163,155600000.0
2006-09-25 19:03:00,2.3517,2.35184,2.35154,2.3516,102600000.0
2006-09-25 19:04:00,2.35164,2.35169,2.35159,2.35169,34300000.0
2006-09-25 19:05:00,2.35178,2.3518,2.35175,2.35178,46300000.0
2006-09-25 19:06:00,2.35175,2.35195,2.35173,2.35177,208800000.0
2006-09-25 19:07:00,2.35173,2.35196,2.35173,2.35195,141700000.0
2006-09-25 19:08:00,2.35215,2.35215,2.35182,2.35188,227500000.0
2006-09-25 19:09:00,2.3519,2.35213,2.35182,2.35193,168300001.0
2006-09-25 19:10:00,2.35198,2.35208,2.3519,2.35207,111400000.0
2006-09-25 19:11:00,2.35216,2.35236,2.35214,2.35218,62400000.0
2006-09-25 19:12:00,2.35235,2.35282,2.35235,2.35282,35400000.0
2006-09-25 19:13:00,2.3529,2.35313,2.35286,2.35293,154100000.0
2006-09-25 19:14:00,2.35293,2.35293,2.3526,2.35265,95300000.0
2006-09-25 19:15:00,2.35262,2.3528,2.35256,2.35256,121900000.0
2006-09-25 19:16:00,2.3526,2.35263,2.35234,2.35237,52800000.0
2006-09-25 19:17:00,2.35243,2.35257,2.3524,2.35253,58800000.0
2006-09-25 19:18:00,2.35253,2.35265,2.35244,2.35244,92900000.0
2006-09-25 19:19:00,2.35243,2.35277,2.35243,2.35249,117800000.0
2006-09-25 19:20:00,2.35254,2.35256,2.3523,2.35233,107200000.0
2006-09-25 19:21:00,2.35216,2.3524,2.35209,2.3524,93700000.0
2006-09-25 19:22:00,2.35246,2.3526,2.3524,2.35242,42600000.0
2006-09-25 19:23:00,2.35243,2.3528,2.35243,2.35255,152500000.0
2006-09-25 19:24:00,2.35268,2.35272,2.35259,2.35267,90600000.0
2006-09-25 19:25:00,2.35261,2.35268,2.35255,2.35255,99200000.0
2006-09-25 19:26:00,2.35264,2.35316,2.35264,2.35294,162900000.0
2006-09-25 19:27:00,2.353,2.35311,2.35288,2.3529,112500000.0
2006-09-25 19:28:00,2.35287,2.35287,2.35266,2.35266,68500000.0
2006-09-25 19:29:00,2.35264,2.35278,2.35257,2.35278,124800000.0
2006-09-25 19:30:00,2.35289,2.35315,2.35288,2.35315,180000000.0
2006-09-25 19:31:00,2.35303,2.35303,2.35287,2.35303,77500001.0
2006-09-25 19:32:00,2.353,2.35313,2.3529,2.353,162800000.0
2006-09-25 19:33:00,2.35302,2.35321,2.35298,2.35298,57900000.0
2006-09-25 19:34:00,2.35305,2.35307,2.35293,2.353,126000000.0
2006-09-25 19:35:00,2.35302,2.35324,2.35296,2.35306,119800000.0
2006-09-25 19:36:00,2.35305,2.3532,2.35302,2.35302,116300000.0
2006-09-25 19:37:00,2.35317,2.35317,2.35298,2.35314,55600000.0
2006-09-25 19:38:00,2.35308,2.3533,2.35308,2.3533,29900000.0
2006-09-25 19:39:00,2.3533,2.3533,2.35304,2.35324,45000000.0
2006-09-25 19:40:00,2.35333,2.35344,2.35333,2.35339,80700000.0
2006-09-25 19:41:00,2.35344,2.35344,2.35309,2.35328,85100000.0
2006-09-25 19:42:00,2.35324,2.35326,2.35303,2.35317,89200000.0
2006-09-25 19:43:00,2.35326,2.35345,2.35321,2.35345,58100000.0
2006-09-25 19:44:00,2.35337,2.35337,2.35299,2.35313,65700000.0
2006-09-25 19:45:00,2.35309,2.35335,2.35309,2.35335,60500000.0
2006-09-25 19:46:00,2.35352,2.35352,2.35324,2.35331,99700000.0
2006-09-25 19:47:00,2.35335,2.35346,2.35335,2.35337,20000000.0
2006-09-25 19:48:00,2.35321,2.35337,2.35296,2.35315,73000001.0
2006-09-25 19:49:00,2.35322,2.35322,2.3529,2.35306,134400000.0
2006-09-25 19:50:00,2.35321,2.35324,2.35302,2.35309,50300000.0
2006-09-25 19:51:00,2.35317,2.35337,2.35305,2.35312,103400000.0
2006-09-25 19:52:00,2.35306,2.35319,2.35291,2.35291,61500000.0
2006-09-25 19:53:00,2.35281,2.35283,2.35274,2.35274,29000000.0
2006-09-25 19:54:00,2.35283,2.35284,2.35271,2.35281,67900001.0
2006-09-25 19:55:00,2.35293,2.35307,2.35292,2.35307,27400000.0
2006-09-25 19:56:00,2.35315,2.35315,2.35299,2.35303,66700000.0
2006-09-25 19:57:00,2.35304,2.35304,2.35284,2.35285,127800000.0
2006-09-25 19:58:00,2.35278,2.35307,2.35278,2.35293,126600000.0
2006-09-25 19:59:00,2.35296,2.35303,2.35288,2.35297,115300000.0
2006-09-25 20:00:00,2.35303,2.35336,2.35303,2.35336,63000000.0
2006-09-25 20:01:00,2.35342,2.35375,2.35342,2.35366,86300000.0
2006-09-25 20:02:00,2.35353,2.35374,2.35348,2.35348,49700000.0
2006-09-25 20:03:00,2.35349,2.35369,2.35349,2.35367,10300000.0
2006-09-25 20:04:00,2.35356,2.35356,2.35345,2.35346,32400000.0
2006-09-25 20:05:00,2.35359,2.35359,2.35333,2.35333,49200000.0
2006-09-25 20:06:00,2.35325,2.35341,2.3532,2.35326,34800000.0
2006-09-25 20:07:00,2.35338,2.35341,2.35327,2.35336,58700000.0
2006-09-25 20:08:00,2.35337,2.35357,2.35337,2.35343,76900000.0
2006-09-25 20:09:00,2.3534,2.3534,2.35307,2.35326,38900000.0
2006-09-25 20:10:00,2.35335,2.35335,2.35316,2.35322,31700000.0
2006-09-25 20:11:00,2.35316,2.35324,2.35313,2.35313,40100000.0
2006-09-25 20:12:00,2.35311,2.35346,2.35311,2.35341,193900000.0
2006-09-25 20:13:00,2.35335,2.3535,2.35331,2.35341,150600000.0
2006-09-25 20:14:00,2.35348,2.35361,2.35336,2.35336,91700000.0
2006-09-25 20:15:00,2.35335,2.35362,2.35326,2.35328,185400000.0
2006-09-25 20:16:00,2.35328,2.35349,2.35324,2.35335,151400000.0
2006-09-25 20:17:00,2.35339,2.35362,2.35339,2.35362,33800000.0
2006-09-25 20:18:00,2.35381,2.35394,2.35376,2.35382,97300000.0
2006-09-25 20:19:00,2.35385,2.3541,2.35382,2.35388,183900000.0
2006-09-25 20:20:00,2.35397,2.35417,2.35386,2.35398,210300000.0
2006-09-25 20:21:00,2.35397,2.35417,2.35397,2.35416,72800000.0
2006-09-25 20:22:00,2.35418,2.35418,2.35398,2.35401,84100000.0
2006-09-25 20:23:00,2.35393,2.35408,2.35375,2.35392,146500000.0
2006-09-25 20:24:00,2.35381,2.35381,2.35369,2.35369,47200000.0
2006-09-25 20:25:00,2.35362,2.35377,2.35358,2.35358,205000001.0
2006-09-25 20:26:00,2.35361,2.35386,2.35347,2.35379,125400000.0
2006-09-25 20:27:00,2.35369,2.35386,2.35344,2.35386,127800000.0
2006-09-25 20:28:00,2.35392,2.35392,2.35365,2.35372,206800000.0
2006-09-25 20:29:00,2.35378,2.35378,2.35345,2.35347,163400000.0
2006-09-25 20:30:00,2.35345,2.35365,2.35337,2.35353,367400001.0
2006-09-25 20:31:00,2.3536,2.35376,2.35348,2.35352,207900001.0
2006-09-25 20:32:00,2.3536,2.35373,2.35343,2.35365,360300000.0
2006-09-25 20:33:00,2.35354,2.35363,2.35333,2.35333,81900000.0
2006-09-25 20:34:00,2.35332,2.35358,2.35332,2.35334,64800000.0
2006-09-25 20:35:00,2.35342,2.35351,2.35336,2.35342,49200000.0
2006-09-25 20:36:00,2.35339,2.35355,2.35334,2.35354,58600000.0
2006-09-25 20:37:00,2.35352,2.35387,2.35352,2.35366,120100000.0
2006-09-25 20:38:00,2.35367,2.35392,2.35356,2.35375,169000000.0
2006-09-25 20:39:00,2.35381,2.35398,2.3538,2.35387,107900000.0
2006-09-25 20:40:00,2.3539,2.35403,2.35369,2.35376,119900000.0
2006-09-25 20:41:00,2.35376,2.35376,2.35351,2.35371,131200000.0
2006-09-25 20:42:00,2.35384,2.35417,2.35384,2.3539,99500001.0
2006-09-25 20:43:00,2.35398,2.35418,2.35396,2.35407,83100000.0
2006-09-25 20:44:00,2.35408,2.35437,2.35408,2.35409,178200000.0
2006-09-25 20:45:00,2.35395,2.354,2.35385,2.35397,56600000.0
2006-09-25 20:46:00,2.35382,2.3541,2.35382,2.35402,35300000.0
2006-09-25 20:47:00,2.35399,2.35405,2.35378,2.35381,183000002.0
2006-09-25 20:48:00,2.3538,2.35401,2.35375,2.35375,233800001.0
2006-09-25 20:49:00,2.35367,2.35392,2.35323,2.35323,91700000.0
2006-09-25 20:50:00,2.35319,2.35352,2.35309,2.35309,130300000.0
2006-09-25 20:51:00,2.35307,2.35318,2.35296,2.35303,75000000.0
2006-09-25 20:52:00,2.35305,2.3531,2.3528,2.35281,180599998.0
2006-09-25 20:53:00,2.35287,2.35322,2.35287,2.35305,204800000.0
2006-09-25 20:54:00,2.35323,2.35336,2.35306,2.35306,149300000.0
2006-09-25 20:55:00,2.35331,2.35348,2.35331,2.35348,30300000.0
2006-09-25 20:56:00,2.35342,2.35342,2.35291,2.35291,256300000.0
2006-09-25 20:57:00,2.35274,2.35282,2.35251,2.35254,302299999.0
2006-09-25 20:58:00,2.35249,2.35255,2.35235,2.35236,257200000.0
2006-09-25 20:59:00,2.35238,2.35253,2.35224,2.3524,238700000.0
2006-09-25 21:00:00,2.35229,2.35238,2.35198,2.35208,233699999.0
2006-09-25 21:01:00,2.35228,2.35253,2.3522,2.35253,338100000.0
2006-09-25 21:02:00,2.35251,2.35257,2.35217,2.35217,78500000.0
2006-09-25 21:03:00,2.35206,2.35218,2.35195,2.35204,104800001.0
2006-09-25 21:04:00,2.35205,2.35221,2.35199,2.35221,65399999.0
2006-09-25 21:05:00,2.35232,2.35247,2.35227,2.35247,76100000.0
2006-09-25 21:06:00,2.35254,2.35264,2.35246,2.35246,82700000.0
2006-09-25 21:07:00,2.35248,2.35258,2.35245,2.35245,22700000.0
2006-09-25 21:08:00,2.3524,2.3526,2.35238,2.35256,67299999.0
2006-09-25 21:09:00,2.35257,2.35257,2.35242,2.35242,19500000.0
2006-09-25 21:10:00,2.35245,2.35248,2.35234,2.35238,99400000.0
2006-09-25 21:11:00,2.35238,2.3525,2.35237,2.35249,123200000.0
2006-09-25 21:12:00,2.35243,2.35248,2.35236,2.35236,53800000.0
2006-09-25 21:13:00,2.35217,2.35225,2.35191,2.35191,107200000.0
2006-09-25 21:14:00,2.35205,2.35222,2.35187,2.35222,155800000.0
2006-09-25 21:15:00,2.35211,2.35228,2.35199,2.35203,155900000.0
2006-09-25 21:16:00,2.3521,2.35216,2.35195,2.35207,81900000.0
2006-09-25 21:17:00,2.35211,2.35219,2.35189,2.35219,147500000.0
2006-09-25 21:18:00,2.35207,2.35221,2.35202,2.35217,119800000.0
2006-09-25 21:19:00,2.35227,2.35231,2.35216,2.3522,90700000.0
2006-09-25 21:20:00,2.35231,2.35261,2.35226,2.35241,168200000.0
2006-09-25 21:21:00,2.35243,2.35256,2.35228,2.35232,243100000.0
2006-09-25 21:22:00,2.35243,2.3525,2.35227,2.35234,156600000.0
2006-09-25 21:23:00,2.35248,2.35251,2.35232,2.35237,90800000.0
2006-09-25 21:24:00,2.35237,2.35239,2.35228,2.3523,80400000.0
2006-09-25 21:25:00,2.3522,2.35225,2.35214,2.35224,47700000.0
2006-09-25 21:26:00,2.35221,2.35221,2.35188,2.35206,33700000.0
2006-09-25 21:27:00,2.35211,2.35264,2.35203,2.35242,52000000.0
2006-09-25 21:28:00,2.35241,2.35241,2.35218,2.35222,113300000.0
2006-09-25 21:29:00,2.35245,2.35263,2.35244,2.35245,50800000.0
2006-09-25 21:30:00,2.35246,2.35246,2.35224,2.35233,29200000.0
2006-09-25 21:31:00,2.35238,2.35264,2.35238,2.35252,17600000.0
2006-09-25 21:32:00,2.35274,2.353,2.3527,2.35298,200499998.0
2006-09-25 21:33:00,2.35277,2.35303,2.35253,2.35253,60800000.0
2006-09-25 21:34:00,2.35262,2.35291,2.35262,2.35271,123900000.0
2006-09-25 21:35:00,2.35288,2.35323,2.35288,2.35304,33200000.0
2006-09-25 21:36:00,2.35296,2.35315,2.35294,2.35311,27400000.0
2006-09-25 21:37:00,2.35297,2.35315,2.3528,2.3528,74300000.0
2006-09-25 21:38:00,2.35285,2.35289,2.35269,2.35271,52400000.0
2006-09-25 21:39:00,2.35267,2.35268,2.35267,2.35268,9000000.0
2006-09-25 21:40:00,2.35282,2.35282,2.35266,2.35273,27200000.0
2006-09-25 21:41:00,2.35258,2.35274,2.35258,2.35266,32100000.0
2006-09-25 21:42:00,2.35265,2.3527,2.35249,2.35263,80300000.0
2006-09-25 21:43:00,2.35253,2.35269,2.3524,2.3524,72200000.0
2006-09-25 21:44:00,2.35252,2.35275,2.35246,2.35269,89100000.0
2006-09-25 21:45:00,2.35273,2.35278,2.35252,2.35252,80600000.0
2006-09-25 21:46:00,2.35253,2.35254,2.35231,2.35238,59200000.0
2006-09-25 21:47:00,2.35216,2.35281,2.35208,2.35234,122300000.0
2006-09-25 21:48:00,2.35233,2.35263,2.35233,2.3525,32300000.0
2006-09-25 21:49:00,2.35269,2.3528,2.35261,2.3527,110300000.0
2006-09-25 21:50:00,2.35282,2.35282,2.35262,2.35265,38000000.0
2006-09-25 21:51:00,2.35269,2.35272,2.3526,2.35267,38900000.0
2006-09-25 21:52:00,2.35252,2.35259,2.3523,2.35238,116900000.0
2006-09-25 21:53:00,2.35245,2.35266,2.35242,2.35242,67899999.0
2006-09-25 21:54:00,2.35241,2.35247,2.35241,2.35244,22100000.0
2006-09-25 21:55:00,2.35248,2.35261,2.35242,2.35261,79400001.0
2006-09-25 21:56:00,2.35262,2.35263,2.35247,2.35253,78200000.0
2006-09-25 21:57:00,2.35254,2.35262,2.35254,2.35257,26400000.0
2006-09-25 21:58:00,2.35266,2.35288,2.35262,2.35288,43900000.0
2006-09-25 21:59:00,2.35279,2.35279,2.35238,2.35249,158600000.0
2006-09-25 22:00:00,2.35243,2.35274,2.35243,2.3527,68000000.0
2006-09-25 22:01:00,2.35275,2.35275,2.35262,2.35268,9700000.0
2006-09-25 22:02:00,2.35259,2.35277,2.35247,2.35247,120700000.0
2006-09-25 22:03:00,2.35254,2.35263,2.35254,2.35259,38000000.0
2006-09-25 22:04:00,2.35254,2.35254,2.35202,2.35223,78200000.0
2006-09-25 22:05:00,2.35252,2.3526,2.35247,2.35255,70500000.0
2006-09-25 22:06:00,2.35256,2.3526,2.35247,2.35251,36500000.0
2006-09-25 22:07:00,2.35259,2.35265,2.35258,2.35258,37500000.0
2006-09-25 22:08:00,2.3526,2.35294,2.3526,2.35294,33500000.0
2006-09-25 22:09:00,2.35298,2.35301,2.35282,2.35287,40300000.0
2006-09-25 22:10:00,2.35294,2.35318,2.35282,2.35318,29300000.0
2006-09-25 22:11:00,2.35316,2.35316,2.35283,2.35283,24700000.0
2006-09-25 22:12:00,2.3529,2.35294,2.35268,2.35276,78900000.0
2006-09-25 22:13:00,2.35265,2.35269,2.35255,2.35255,33400000.0
2006-09-25 22:14:00,2.35272,2.35307,2.35272,2.35307,29800000.0
2006-09-25 22:15:00,2.35293,2.35316,2.35288,2.35306,131199999.0
2006-09-25 22:16:00,2.35303,2.35305,2.35282,2.35283,148700000.0
2006-09-25 22:17:00,2.35298,2.35298,2.35295,2.35295,9200000.0
2006-09-25 22:18:00,2.3531,2.35313,2.35275,2.35275,18100000.0
2006-09-25 22:19:00,2.35267,2.35296,2.35267,2.35285,47800000.0
2006-09-25 22:20:00,2.35289,2.35291,2.35282,2.35283,41400000.0
2006-09-25 22:21:00,2.35298,2.35339,2.35298,2.35334,27900000.0
2006-09-25 22:22:00,2.35344,2.35357,2.35328,2.35331,120000000.0
2006-09-25 22:23:00,2.35334,2.35361,2.35334,2.35355,73600000.0
2006-09-25 22:24:00,2.35353,2.35354,2.3535,2.35353,18200000.0
2006-09-25 22:25:00,2.35371,2.35376,2.35352,2.35356,60800000.0
2006-09-25 22:26:00,2.35346,2.35363,2.35338,2.35363,33900000.0
2006-09-25 22:27:00,2.35361,2.3538,2.35355,2.3537,32400000.0
2006-09-25 22:28:00,2.35386,2.35402,2.35368,2.35402,49300000.0
2006-09-25 22:29:00,2.35409,2.3542,2.35407,2.35407,113600000.0
2006-09-25 22:30:00,2.35398,2.35422,2.3538,2.35408,94600000.0
2006-09-25 22:31:00,2.35392,2.35392,2.3532,2.3532,24000000.0
2006-09-25 22:32:00,2.35316,2.35334,2.35306,2.35306,38700000.0
2006-09-25 22:33:00,2.3531,2.35341,2.3531,2.35328,38900000.0
2006-09-25 22:34:00,2.35323,2.35348,2.35322,2.35329,88100000.0
2006-09-25 22:35:00,2.35338,2.35338,2.35307,2.35314,23200000.0
2006-09-25 22:36:00,2.35322,2.35324,2.35309,2.35309,24700000.0
2006-09-25 22:37:00,2.35315,2.35327,2.35296,2.35322,31700000.0
2006-09-25 22:38:00,2.35331,2.35331,2.35303,2.35305,51500000.0
2006-09-25 22:39:00,2.35288,2.35295,2.35283,2.35287,37700000.0
2006-09-25 22:40:00,2.35282,2.35302,2.35277,2.35298,28600000.0
2006-09-25 22:41:00,2.35281,2.35291,2.35273,2.35273,43400000.0
2006-09-25 22:42:00,2.35269,2.35281,2.3526,2.3527,51700000.0
2006-09-25 22:43:00,2.35269,2.35274,2.35249,2.35249,136300000.0
2006-09-25 22:44:00,2.35252,2.35287,2.35252,2.35274,94300000.0
2006-09-25 22:45:00,2.35277,2.35292,2.35274,2.35277,46500000.0
2006-09-25 22:46:00,2.35275,2.35275,2.35239,2.35239,89300000.0
2006-09-25 22:47:00,2.35233,2.35238,2.35233,2.35234,40200000.0
2006-09-25 22:48:00,2.35229,2.35247,2.35227,2.35232,82900000.0
2006-09-25 22:49:00,2.35241,2.35273,2.35238,2.35272,60200000.0
2006-09-25 22:50:00,2.35271,2.35271,2.35254,2.3526,27800000.0
2006-09-25 22:51:00,2.35256,2.35269,2.35234,2.35238,88500000.0
2006-09-25 22:52:00,2.35237,2.35272,2.35237,2.35256,60900000.0
2006-09-25 22:53:00,2.3526,2.35262,2.35257,2.35262,7500000.0
2006-09-25 22:54:00,2.35273,2.35291,2.35273,2.35287,48100000.0
2006-09-25 22:55:00,2.35277,2.35298,2.35267,2.35267,59400000.0
2006-09-25 22:56:00,2.35267,2.35277,2.35257,2.35273,31700000.0
2006-09-25 22:57:00,2.3528,2.35323,2.3528,2.35323,34800000.0
2006-09-25 22:58:00,2.35307,2.35322,2.35307,2.3531,25600000.0
2006-09-25 22:59:00,2.35303,2.35308,2.35295,2.353,22100000.0
2006-09-25 23:00:00,2.35267,2.35305,2.35267,2.35289,19800000.0
2006-09-25 23:01:00,2.35303,2.35318,2.35298,2.35316,46600000.0
2006-09-25 23:02:00,2.35317,2.3532,2.35305,2.3532,21600000.0
2006-09-25 23:03:00,2.3531,2.3531,2.3531,2.3531,4800000.0
2006-09-25 23:04:00,2.35307,2.35315,2.35297,2.35305,25900000.0
2006-09-25 23:05:00,2.35294,2.35294,2.35286,2.35286,3000000.0
2006-09-25 23:06:00,2.35294,2.35294,2.35272,2.35279,28600000.0
2006-09-25 23:07:00,2.35265,2.35281,2.35259,2.35259,11800000.0
2006-09-25 23:08:00,2.35258,2.35258,2.35233,2.35243,18800000.0
2006-09-25 23:09:00,2.35255,2.35255,2.35245,2.35255,12800000.0
2006-09-25 23:10:00,2.35245,2.35262,2.35204,2.35217,16700000.0
2006-09-25 23:11:00,2.35243,2.35261,2.35233,2.3525,38200000.0
2006-09-25 23:12:00,2.35251,2.35257,2.35242,2.35249,23100000.0
2006-09-25 23:13:00,2.35247,2.35247,2.35233,2.35247,37800000.0
2006-09-25 23:14:00,2.35244,2.35251,2.35239,2.35242,48700000.0
2006-09-25 23:15:00,2.35243,2.35243,2.35233,2.35233,22800000.0
2006-09-25 23:16:00,2.35244,2.35244,2.35241,2.35241,4800000.0
2006-09-25 23:17:00,2.3521,2.35227,2.35206,2.35215,23900000.0
2006-09-25 23:18:00,2.35256,2.35256,2.35232,2.35232,11600000.0
2006-09-25 23:19:00,2.35233,2.3525,2.35222,2.35222,32000000.0
2006-09-25 23:20:00,2.35231,2.35249,2.35228,2.35234,41500000.0
2006-09-25 23:21:00,2.35239,2.35245,2.35238,2.35245,13200000.0
2006-09-25 23:22:00,2.35263,2.35263,2.35235,2.35245,43600000.0
2006-09-25 23:23:00,2.35242,2.35242,2.35214,2.35214,20500000.0
2006-09-25 23:24:00,2.35202,2.35202,2.35179,2.35185,21700000.0
2006-09-25 23:25:00,2.35188,2.3531,2.35188,2.3531,40800000.0
2006-09-25 23:26:00,2.35322,2.35322,2.35318,2.35318,4800000.0
2006-09-25 23:27:00,2.35297,2.35342,2.35297,2.35342,30100000.0
2006-09-25 23:28:00,2.35345,2.35357,2.3534,2.35342,48400000.0
2006-09-25 23:29:00,2.35339,2.3537,2.35339,2.3537,16900000.0
2006-09-25 23:30:00,2.3537,2.3537,2.35345,2.35364,18000000.0
2006-09-25 23:31:00,2.35362,2.35369,2.3535,2.35369,32100000.0
2006-09-25 23:32:00,2.35366,2.35366,2.35346,2.35355,26500000.0
2006-09-25 23:33:00,2.35356,2.35366,2.35341,2.35353,41700000.0
2006-09-25 23:34:00,2.35359,2.35359,2.35302,2.35302,18600000.0
2006-09-25 23:35:00,2.35291,2.35335,2.35291,2.35304,39900000.0
2006-09-25 23:36:00,2.353,2.35307,2.353,2.35307,4800000.0
2006-09-25 23:37:00,2.3529,2.35305,2.3529,2.35292,16900000.0
2006-09-25 23:38:00,2.35296,2.35305,2.35287,2.35302,21300000.0
2006-09-25 23:39:00,2.35296,2.35312,2.35285,2.35295,21000000.0
2006-09-25 23:40:00,2.35302,2.35313,2.35302,2.35313,7300000.0
2006-09-25 23:41:00,2.35333,2.35338,2.35328,2.35331,30200000.0
2006-09-25 23:42:00,2.35338,2.35338,2.3532,2.3533,28400000.0
2006-09-25 23:43:00,2.35325,2.35325,2.35317,2.35322,24000000.0
2006-09-25 23:44:00,2.35348,2.35348,2.3534,2.3534,5600000.0
2006-09-25 23:45:00,2.35332,2.35332,2.35331,2.35331,17400000.0
2006-09-25 23:46:00,2.35332,2.35347,2.35326,2.35347,42300000.0
2006-09-25 23:47:00,2.35334,2.35361,2.35323,2.35361,27800000.0
2006-09-25 23:48:00,2.35355,2.35362,2.35345,2.35362,24800000.0
2006-09-25 23:49:00,2.35354,2.35359,2.35325,2.35343,37100000.0
2006-09-25 23:50:00,2.35341,2.35349,2.35315,2.35331,22300000.0
2006-09-25 23:51:00,2.35331,2.3535,2.35331,2.35333,42400000.0
2006-09-25 23:52:00,2.35333,2.35363,2.35328,2.35357,23000000.0
2006-09-25 23:53:00,2.35351,2.35351,2.35334,2.35334,50900000.0
2006-09-25 23:54:00,2.35351,2.35367,2.35351,2.35359,25000000.0
2006-09-25 23:55:00,2.3535,2.35365,2.35343,2.35343,25000000.0
2006-09-25 23:56:00,2.35355,2.35355,2.35343,2.35343,37500000.0
2006-09-25 23:57:00,2.35339,2.35346,2.35333,2.35337,26000000.0
2006-09-25 23:58:00,2.35343,2.35354,2.35338,2.35347,43000000.0
2006-09-25 23:59:00,2.35345,2.35355,2.35333,2.35355,34900000.0
2006-09-26 00:00:00,2.3534,2.35364,2.3534,2.35354,27500000.0
2006-09-26 00:01:00,2.35344,2.35358,2.3534,2.3534,20700000.0
2006-09-26 00:02:00,2.3535,2.35354,2.35339,2.3535,14800000.0
2006-09-26 00:03:00,2.35362,2.35362,2.35339,2.35339,25900000.0
2006-09-26 00:04:00,2.35343,2.35343,2.35329,2.35334,10400000.0
2006-09-26 00:05:00,2.35325,2.35359,2.35325,2.35359,30700000.0
2006-09-26 00:06:00,2.3536,2.35361,2.35342,2.35361,17000000.0
2006-09-26 00:07:00,2.35375,2.35375,2.35355,2.35365,17300000.0
2006-09-26 00:08:00,2.35336,2.3534,2.35315,2.3534,18500000.0
2006-09-26 00:09:00,2.35375,2.35375,2.35365,2.35365,17600000.0
2006-09-26 00:10:00,2.35357,2.35369,2.35351,2.35361,52900000.0
2006-09-26 00:11:00,2.35367,2.35397,2.35367,2.35372,33700000.0
2006-09-26 00:12:00,2.35373,2.35376,2.35355,2.35356,26000000.0
2006-09-26 00:13:00,2.35353,2.35357,2.35346,2.35348,22500000.0
2006-09-26 00:14:00,2.35344,2.35354,2.35318,2.35318,39100000.0
2006-09-26 00:15:00,2.35338,2.35338,2.35305,2.35336,31700000.0
2006-09-26 00:16:00,2.35347,2.35385,2.35345,2.35372,18000000.0
2006-09-26 00:17:00,2.35362,2.35385,2.35353,2.35373,55400001.0
2006-09-26 00:18:00,2.35374,2.35374,2.35367,2.35367,32300000.0
2006-09-26 00:19:00,2.35383,2.35383,2.35356,2.35361,26900000.0
2006-09-26 00:20:00,2.35363,2.35363,2.35347,2.35359,21200000.0
2006-09-26 00:21:00,2.35368,2.35377,2.35368,2.35377,4800000.0
2006-09-26 00:22:00,2.35364,2.35364,2.35361,2.35361,4800000.0
2006-09-26 00:23:00,2.35343,2.35356,2.35337,2.35338,57500000.0
2006-09-26 00:24:00,2.35359,2.35359,2.35341,2.3535,23200000.0
2006-09-26 00:25:00,2.35347,2.35347,2.35335,2.35344,23300000.0
2006-09-26 00:26:00,2.35329,2.35337,2.35313,2.35328,34100000.0
2006-09-26 00:27:00,2.35321,2.35338,2.35315,2.35338,30300000.0
2006-09-26 00:28:00,2.35333,2.3536,2.3533,2.3536,21300000.0
2006-09-26 00:29:00,2.3536,2.35369,2.35356,2.35357,27000000.0
2006-09-26 00:30:00,2.35357,2.35357,2.35345,2.35355,27200000.0
2006-09-26 00:31:00,2.35353,2.3537,2.35351,2.3537,45000000.0
2006-09-26 00:32:00,2.35357,2.3536,2.35342,2.35347,54900000.0
2006-09-26 00:33:00,2.35328,2.35356,2.35328,2.35346,28300000.0
2006-09-26 00:34:00,2.35333,2.35349,2.35325,2.35325,47900000.0
2006-09-26 00:35:00,2.3533,2.35347,2.35325,2.35335,53299999.0
2006-09-26 00:36:00,2.35328,2.35329,2.35328,2.35329,14300000.0
2006-09-26 00:37:00,2.35333,2.35334,2.35312,2.35312,20100000.0
2006-09-26 00:38:00,2.35313,2.35317,2.35297,2.35317,42400000.0
2006-09-26 00:39:00,2.35322,2.35333,2.35312,2.35319,19100000.0
2006-09-26 00:40:00,2.35322,2.35322,2.35302,2.35302,19800000.0
2006-09-26 00:41:00,2.35318,2.35318,2.35266,2.35275,27400000.0
2006-09-26 00:42:00,2.35291,2.35325,2.35291,2.3531,26700000.0
2006-09-26 00:43:00,2.35329,2.35329,2.35292,2.35301,14200000.0
2006-09-26 00:44:00,2.35301,2.35318,2.35301,2.35317,26200000.0
2006-09-26 00:45:00,2.35317,2.35339,2.35317,2.35335,12500000.0
2006-09-26 00:46:00,2.35314,2.35345,2.35314,2.3532,27600000.0
2006-09-26 00:47:00,2.35324,2.3535,2.35324,2.3535,44600000.0
2006-09-26 00:48:00,2.35332,2.35332,2.35309,2.35332,24500000.0
2006-09-26 00:49:00,2.3534,2.35348,2.3531,2.3531,21600000.0
2006-09-26 00:50:00,2.35301,2.35304,2.35301,2.35304,13200000.0
2006-09-26 00:51:00,2.353,2.35317,2.3529,2.35317,56500000.0
2006-09-26 00:52:00,2.35305,2.35305,2.3529,2.3529,18100000.0
2006-09-26 00:53:00,2.35285,2.35316,2.35285,2.35304,39100000.0
2006-09-26 00:54:00,2.353,2.35317,2.35297,2.35312,34600000.0
2006-09-26 00:55:00,2.35296,2.35321,2.35295,2.35321,28700000.0
2006-09-26 00:56:00,2.35321,2.35326,2.35306,2.35316,22000000.0
2006-09-26 00:57:00,2.35326,2.35332,2.35313,2.35332,52100000.0
2006-09-26 00:58:00,2.35315,2.3533,2.35301,2.35301,14800000.0
2006-09-26 00:59:00,2.35299,2.35332,2.35299,2.35327,21200000.0
2006-09-26 01:00:00,2.35327,2.35332,2.35315,2.35327,57300000.0
2006-09-26 01:01:00,2.35323,2.35327,2.35304,2.35327,36500000.0
2006-09-26 01:02:00,2.3531,2.35332,2.35308,2.35308,19800000.0
2006-09-26 01:03:00,2.3531,2.3531,2.35285,2.35285,42300000.0
2006-09-26 01:04:00,2.35292,2.35303,2.35283,2.35283,17000000.0
2006-09-26 01:05:00,2.35286,2.35303,2.35281,2.3529,29600000.0
2006-09-26 01:06:00,2.35276,2.35299,2.35264,2.35299,45300000.0
2006-09-26 01:07:00,2.35295,2.35315,2.35287,2.35298,20900000.0
2006-09-26 01:08:00,2.3534,2.35348,2.35332,2.35333,13600000.0
2006-09-26 01:09:00,2.35278,2.35305,2.35267,2.35282,29600000.0
2006-09-26 01:10:00,2.35283,2.35295,2.35259,2.35287,64200000.0
2006-09-26 01:11:00,2.3528,2.35302,2.3528,2.35286,26800000.0
2006-09-26 01:12:00,2.35285,2.35317,2.35285,2.35306,39400000.0
2006-09-26 01:13:00,2.35298,2.35303,2.3529,2.35291,35200000.0
2006-09-26 01:14:00,2.35287,2.35299,2.35276,2.35276,27900000.0
2006-09-26 01:15:00,2.35278,2.35287,2.35269,2.35278,34200000.0
2006-09-26 01:16:00,2.35287,2.35289,2.35271,2.35271,39700000.0
2006-09-26 01:17:00,2.35274,2.35293,2.35266,2.35279,29200000.0
2006-09-26 01:18:00,2.35282,2.35285,2.35259,2.35268,40900000.0
2006-09-26 01:19:00,2.35271,2.3529,2.35271,2.3529,23800000.0
2006-09-26 01:20:00,2.35271,2.35309,2.35271,2.35275,30900000.0
2006-09-26 01:21:00,2.35266,2.35295,2.35254,2.35275,37600000.0
2006-09-26 01:22:00,2.35273,2.35292,2.35262,2.35291,33100000.0
2006-09-26 01:23:00,2.35295,2.35303,2.35285,2.35291,20400000.0
2006-09-26 01:24:00,2.35291,2.35291,2.35284,2.35284,3700000.0
2006-09-26 01:25:00,2.35278,2.35299,2.35278,2.35285,12200000.0
2006-09-26 01:26:00,2.35291,2.353,2.3529,2.35294,11900000.0
2006-09-26 01:27:00,2.35293,2.35293,2.35261,2.3528,60300000.0
2006-09-26 01:28:00,2.35278,2.35285,2.35275,2.35275,24200000.0
2006-09-26 01:29:00,2.35284,2.35291,2.35279,2.35279,15800000.0
2006-09-26 01:30:00,2.35283,2.35303,2.35283,2.35297,41900000.0
2006-09-26 01:31:00,2.35288,2.35298,2.35281,2.35298,24600000.0
2006-09-26 01:32:00,2.35305,2.3531,2.35292,2.35292,24500000.0
2006-09-26 01:33:00,2.35287,2.35305,2.35287,2.35304,41300000.0
2006-09-26 01:34:00,2.35296,2.35335,2.35288,2.35296,45200000.0
2006-09-26 01:35:00,2.35297,2.35304,2.35258,2.35266,37200000.0
2006-09-26 01:36:00,2.35273,2.35289,2.35263,2.35289,39200000.0
2006-09-26 01:37:00,2.3528,2.35306,2.3528,2.35285,18400000.0
2006-09-26 01:38:00,2.35295,2.35295,2.35284,2.35295,20600000.0
2006-09-26 01:39:00,2.35292,2.35319,2.35286,2.35286,28400000.0
2006-09-26 01:40:00,2.35335,2.35418,2.35335,2.35418,12400000.0
2006-09-26 01:41:00,2.35412,2.35422,2.35393,2.354,25400000.0
2006-09-26 01:42:00,2.35383,2.35386,2.35342,2.35355,36500000.0
2006-09-26 01:43:00,2.35335,2.35335,2.35311,2.35324,40300000.0
2006-09-26 01:44:00,2.35341,2.35352,2.35323,2.35337,46100000.0
2006-09-26 01:45:00,2.35333,2.3535,2.35327,2.35327,38300000.0
2006-09-26 01:46:00,2.35321,2.35343,2.35321,2.35325,29400000.0
2006-09-26 01:47:00,2.35322,2.35335,2.35322,2.35335,21700000.0
2006-09-26 01:48:00,2.35344,2.35345,2.35325,2.35325,43400001.0
2006-09-26 01:49:00,2.35324,2.35347,2.35324,2.35331,21800000.0
2006-09-26 01:50:00,2.3532,2.35331,2.3532,2.35328,28800000.0
2006-09-26 01:51:00,2.35337,2.35343,2.3532,2.3532,34500000.0
2006-09-26 01:52:00,2.3531,2.35332,2.3531,2.35329,35300000.0
2006-09-26 01:53:00,2.35336,2.35336,2.35331,2.35331,8500000.0
2006-09-26 01:54:00,2.35314,2.35358,2.35314,2.35345,23200000.0
2006-09-26 01:55:00,2.35344,2.35352,2.35338,2.35338,15700000.0
2006-09-26 01:56:00,2.35345,2.35355,2.35332,2.35332,42300000.0
2006-09-26 01:57:00,2.35343,2.35357,2.35324,2.35342,42100000.0
2006-09-26 01:58:00,2.35335,2.35348,2.35335,2.35336,33000000.0
2006-09-26 01:59:00,2.35327,2.35328,2.35305,2.35322,32900000.0
2006-09-26 02:00:00,2.35321,2.35351,2.35313,2.35337,47900000.0
2006-09-26 02:01:00,2.35314,2.35338,2.35295,2.35295,56500000.0
2006-09-26 02:02:00,2.35285,2.353,2.35271,2.353,56500000.0
2006-09-26 02:03:00,2.35315,2.35319,2.35293,2.35295,53700000.0
2006-09-26 02:04:00,2.35282,2.35299,2.35282,2.35298,25900000.0
2006-09-26 02:05:00,2.353,2.35326,2.353,2.35307,52700000.0
2006-09-26 02:06:00,2.35308,2.35316,2.35292,2.35303,29000000.0
2006-09-26 02:07:00,2.3529,2.35304,2.35254,2.35292,53900000.0
2006-09-26 02:08:00,2.35301,2.35337,2.35301,2.35337,25900000.0
2006-09-26 02:09:00,2.35349,2.35369,2.35335,2.35358,21100000.0
2006-09-26 02:10:00,2.35369,2.35377,2.35346,2.35357,36500000.0
2006-09-26 02:11:00,2.3533,2.35344,2.35319,2.35328,30400000.0
2006-09-26 02:12:00,2.35311,2.35348,2.35311,2.35346,30400000.0
2006-09-26 02:13:00,2.35331,2.35334,2.35313,2.3532,20400000.0
2006-09-26 02:14:00,2.35325,2.35365,2.35325,2.35334,24700000.0
2006-09-26 02:15:00,2.35364,2.35404,2.35364,2.35368,17900000.0
2006-09-26 02:16:00,2.3535,2.35372,2.3535,2.35372,17700000.0
2006-09-26 02:17:00,2.35369,2.35369,2.3535,2.3535,14000000.0
2006-09-26 02:18:00,2.35347,2.35375,2.35347,2.35368,38200000.0
2006-09-26 02:19:00,2.3536,2.35379,2.3536,2.35366,15800000.0
2006-09-26 02:20:00,2.35371,2.35381,2.35368,2.35381,33800000.0
2006-09-26 02:21:00,2.3538,2.3539,2.35377,2.35378,25900000.0
2006-09-26 02:22:00,2.35388,2.35414,2.35388,2.35414,42200000.0
2006-09-26 02:23:00,2.35403,2.3542,2.35388,2.35388,42000000.0
2006-09-26 02:24:00,2.35392,2.354,2.35388,2.354,13500000.0
2006-09-26 02:25:00,2.35401,2.35401,2.35365,2.35373,17400000.0
2006-09-26 02:26:00,2.35392,2.35392,2.35371,2.35391,25400000.0
2006-09-26 02:27:00,2.35389,2.35389,2.35377,2.35389,17200000.0
2006-09-26 02:28:00,2.35389,2.35399,2.3537,2.35399,32700000.0
2006-09-26 02:29:00,2.35384,2.35389,2.35362,2.35362,43500000.0
2006-09-26 02:30:00,2.35365,2.35386,2.35365,2.3537,23900000.0
2006-09-26 02:31:00,2.35375,2.35385,2.35372,2.35385,38800000.0
2006-09-26 02:32:00,2.35367,2.35375,2.35358,2.35365,41800000.0
2006-09-26 02:33:00,2.35366,2.35371,2.35357,2.35357,36500000.0
2006-09-26 02:34:00,2.35365,2.3538,2.35329,2.35347,28000000.0
2006-09-26 02:35:00,2.35358,2.3537,2.35352,2.35352,57000000.0
2006-09-26 02:36:00,2.3538,2.3538,2.35347,2.35348,24400000.0
2006-09-26 02:37:00,2.35347,2.35352,2.35345,2.35347,12400000.0
2006-09-26 02:38:00,2.35346,2.35358,2.35337,2.35337,41700000.0
2006-09-26 02:39:00,2.35346,2.35347,2.35329,2.35329,45600000.0
2006-09-26 02:40:00,2.35321,2.35335,2.35317,2.35335,31600000.0
2006-09-26 02:41:00,2.35332,2.35332,2.35323,2.35325,27800000.0
2006-09-26 02:42:00,2.35317,2.35337,2.35317,2.35327,17600000.0
2006-09-26 02:43:00,2.35331,2.35342,2.3531,2.3531,23100000.0
2006-09-26 02:44:00,2.35304,2.35318,2.35301,2.35301,15200000.0
2006-09-26 02:45:00,2.35292,2.35306,2.35292,2.35305,43399999.0
2006-09-26 02:46:00,2.35311,2.35321,2.35305,2.35305,35700000.0
2006-09-26 02:47:00,2.35308,2.35323,2.35298,2.35298,25800000.0
2006-09-26 02:48:00,2.35307,2.35313,2.35307,2.35313,11900000.0
2006-09-26 02:49:00,2.35314,2.35328,2.35312,2.35312,28900000.0
2006-09-26 02:50:00,2.35293,2.35293,2.35276,2.35283,32800000.0
2006-09-26 02:51:00,2.35281,2.35304,2.35274,2.35301,28600000.0
2006-09-26 02:52:00,2.35287,2.35288,2.35263,2.35287,25100000.0
2006-09-26 02:53:00,2.35301,2.35312,2.35292,2.35304,34400000.0
2006-09-26 02:54:00,2.353,2.35328,2.35298,2.35328,36300000.0
2006-09-26 02:55:00,2.35346,2.3535,2.35323,2.35323,18000000.0
2006-09-26 02:56:00,2.35327,2.3534,2.35314,2.3534,36500000.0
2006-09-26 02:57:00,2.35348,2.35359,2.35342,2.35342,43800000.0
2006-09-26 02:58:00,2.35343,2.35352,2.35343,2.35345,34800000.0
2006-09-26 02:59:00,2.35352,2.35352,2.35326,2.35339,25300000.0
2006-09-26 03:00:00,2.35326,2.3535,2.35326,2.35337,39200000.0
2006-09-26 03:01:00,2.35338,2.35359,2.35338,2.35359,15600000.0
2006-09-26 03:02:00,2.35353,2.35356,2.35349,2.35356,29900000.0
2006-09-26 03:03:00,2.35351,2.35365,2.35351,2.35355,39500000.0
2006-09-26 03:04:00,2.35368,2.35407,2.35353,2.35407,49300000.0
2006-09-26 03:05:00,2.35399,2.35417,2.35389,2.35389,27400000.0
2006-09-26 03:06:00,2.35378,2.35443,2.35378,2.35433,55299999.0
2006-09-26 03:07:00,2.35446,2.35454,2.35424,2.35438,24200000.0
2006-09-26 03:08:00,2.35456,2.35474,2.35435,2.35445,38300000.0
2006-09-26 03:09:00,2.35432,2.35451,2.35429,2.35444,41799999.0
2006-09-26 03:10:00,2.35458,2.35458,2.3544,2.3544,28100000.0
2006-09-26 03:11:00,2.35447,2.35462,2.35446,2.35462,14300000.0
2006-09-26 03:12:00,2.35442,2.35442,2.35438,2.35438,4800000.0
2006-09-26 03:13:00,2.35435,2.35438,2.35435,2.35435,16800000.0
2006-09-26 03:14:00,2.35442,2.35442,2.35422,2.35425,18600000.0
2006-09-26 03:15:00,2.35429,2.35446,2.35429,2.35434,17200000.0
2006-09-26 03:16:00,2.35448,2.35459,2.35438,2.35446,50700000.0
2006-09-26 03:17:00,2.35438,2.35446,2.35413,2.35425,54300000.0
2006-09-26 03:18:00,2.35443,2.35443,2.35418,2.3542,24100000.0
2006-09-26 03:19:00,2.35414,2.35435,2.35413,2.35434,44700000.0
2006-09-26 03:20:00,2.3541,2.35412,2.35402,2.35412,21200000.0
2006-09-26 03:21:00,2.35409,2.3542,2.354,2.35404,49300001.0
2006-09-26 03:22:00,2.35406,2.35424,2.35406,2.35411,18800000.0
2006-09-26 03:23:00,2.35414,2.35416,2.3541,2.35411,32000000.0
2006-09-26 03:24:00,2.35427,2.35434,2.35421,2.35427,32800000.0
2006-09-26 03:25:00,2.35418,2.35423,2.35405,2.35414,30600000.0
2006-09-26 03:26:00,2.35404,2.35414,2.35402,2.35411,30500000.0
2006-09-26 03:27:00,2.35407,2.35407,2.35407,2.35407,11600000.0
2006-09-26 03:28:00,2.35417,2.35425,2.35411,2.35419,31400000.0
2006-09-26 03:29:00,2.35437,2.35437,2.35418,2.35421,13100000.0
2006-09-26 03:30:00,2.35414,2.35435,2.35414,2.35417,28200000.0
2006-09-26 03:31:00,2.35408,2.35409,2.35398,2.35398,9400000.0
2006-09-26 03:32:00,2.35394,2.35415,2.35394,2.35409,38000000.0
2006-09-26 03:33:00,2.35432,2.35442,2.35415,2.35442,54100000.0
2006-09-26 03:34:00,2.3545,2.35466,2.35422,2.35423,40600000.0
2006-09-26 03:35:00,2.35424,2.35439,2.35421,2.35435,19100000.0
2006-09-26 03:36:00,2.35431,2.35442,2.35423,2.35423,24700000.0
2006-09-26 03:37:00,2.35392,2.35433,2.35392,2.35418,29800000.0
2006-09-26 03:38:00,2.3541,2.35425,2.35405,2.35415,25600000.0
2006-09-26 03:39:00,2.35431,2.35439,2.3541,2.3541,38400000.0
2006-09-26 03:40:00,2.35398,2.3542,2.35392,2.3542,18600000.0
2006-09-26 03:41:00,2.35413,2.35423,2.35406,2.35423,37600000.0
2006-09-26 03:42:00,2.3543,2.35443,2.3543,2.35443,5600000.0
2006-09-26 03:43:00,2.3545,2.35452,2.3544,2.35441,15300000.0
2006-09-26 03:44:00,2.35423,2.35435,2.35423,2.35425,51600000.0
2006-09-26 03:45:00,2.35426,2.35443,2.35426,2.35438,26100000.0
2006-09-26 03:46:00,2.35439,2.3544,2.35433,2.3544,38000000.0
2006-09-26 03:47:00,2.3544,2.3544,2.35418,2.35418,35000000.0
2006-09-26 03:48:00,2.35413,2.35417,2.35413,2.35417,9400000.0
2006-09-26 03:49:00,2.3541,2.35424,2.35408,2.35408,28400000.0
2006-09-26 03:50:00,2.35415,2.35428,2.35415,2.3542,17100000.0
2006-09-26 03:51:00,2.35447,2.35447,2.35413,2.35426,28800000.0
2006-09-26 03:52:00,2.35432,2.35448,2.35427,2.35433,44400000.0
2006-09-26 03:53:00,2.35432,2.35449,2.35432,2.3544,24700000.0
2006-09-26 03:54:00,2.35441,2.35476,2.35438,2.35475,30100000.0
2006-09-26 03:55:00,2.35461,2.35475,2.35447,2.35448,69400000.0
2006-09-26 03:56:00,2.35455,2.35468,2.35445,2.35446,25400000.0
2006-09-26 03:57:00,2.3544,2.3546,2.35427,2.35427,33200000.0
2006-09-26 03:58:00,2.35442,2.35451,2.3543,2.35451,26500000.0
2006-09-26 03:59:00,2.35443,2.3545,2.35424,2.3545,39600000.0
2006-09-26 04:00:00,2.35451,2.35468,2.35451,2.35466,12400000.0
2006-09-26 04:01:00,2.35468,2.35516,2.35468,2.35504,17000000.0
2006-09-26 04:02:00,2.35501,2.35521,2.35501,2.35518,48500000.0
2006-09-26 04:03:00,2.35508,2.35508,2.3548,2.3548,19500000.0
2006-09-26 04:04:00,2.35488,2.35496,2.35485,2.3549,35600000.0
2006-09-26 04:05:00,2.35481,2.35481,2.35463,2.35466,14500000.0
2006-09-26 04:06:00,2.35474,2.35476,2.35464,2.35464,20400000.0
2006-09-26 04:07:00,2.35445,2.35468,2.35445,2.35468,42400000.0
2006-09-26 04:08:00,2.35476,2.35494,2.3547,2.3547,27800000.0
2006-09-26 04:09:00,2.35483,2.35483,2.35477,2.35477,4800000.0
2006-09-26 04:10:00,2.35469,2.35485,2.35466,2.35467,26700000.0
2006-09-26 04:11:00,2.35475,2.35479,2.35471,2.35473,29600000.0
2006-09-26 04:12:00,2.35463,2.35489,2.35463,2.3548,59800000.0
2006-09-26 04:13:00,2.35462,2.35468,2.35462,2.35468,4800000.0
2006-09-26 04:14:00,2.35463,2.35487,2.35463,2.35465,37000000.0
2006-09-26 04:15:00,2.35448,2.35476,2.35441,2.35476,28500000.0
2006-09-26 04:16:00,2.35478,2.35478,2.35449,2.35462,46800000.0
2006-09-26 04:17:00,2.35462,2.35472,2.35453,2.35453,23200000.0
2006-09-26 04:18:00,2.35455,2.35469,2.35455,2.35455,30700000.0
2006-09-26 04:19:00,2.3546,2.3546,2.35438,2.35448,27800000.0
2006-09-26 04:20:00,2.35449,2.35449,2.35446,2.35446,7200000.0
2006-09-26 04:21:00,2.35452,2.3546,2.35441,2.35456,33000000.0
2006-09-26 04:22:00,2.35445,2.3546,2.35434,2.35441,29400000.0
2006-09-26 04:23:00,2.35432,2.35443,2.35417,2.35433,32600000.0
2006-09-26 04:24:00,2.35424,2.35426,2.35407,2.35407,40600000.0
2006-09-26 04:25:00,2.35411,2.35411,2.35363,2.35363,23000000.0
2006-09-26 04:26:00,2.35354,2.35363,2.35349,2.35349,35500000.0
2006-09-26 04:27:00,2.3535,2.3535,2.35348,2.35348,4600000.0
2006-09-26 04:28:00,2.35352,2.35363,2.35339,2.35356,22800000.0
2006-09-26 04:29:00,2.35371,2.35371,2.35341,2.35357,27800000.0
2006-09-26 04:30:00,2.35364,2.35364,2.35336,2.35348,50300000.0
2006-09-26 04:31:00,2.35373,2.35373,2.35344,2.35344,48100000.0
2006-09-26 04:32:00,2.35342,2.35364,2.35342,2.35358,54200000.0
2006-09-26 04:33:00,2.35355,2.35363,2.35342,2.35348,21500000.0
2006-09-26 04:34:00,2.35357,2.35378,2.35355,2.35378,34000000.0
2006-09-26 04:35:00,2.35385,2.35401,2.35369,2.35382,35400000.0
2006-09-26 04:36:00,2.35383,2.35383,2.35363,2.35371,35300000.0
2006-09-26 04:37:00,2.35365,2.35397,2.35351,2.35351,56500000.0
2006-09-26 04:38:00,2.35363,2.35367,2.35346,2.3535,68300000.0
2006-09-26 04:39:00,2.35347,2.35347,2.35325,2.35337,33500000.0
2006-09-26 04:40:00,2.35341,2.35353,2.35334,2.35353,27000000.0
2006-09-26 04:41:00,2.35358,2.35358,2.35352,2.35352,7200000.0
2006-09-26 04:42:00,2.3537,2.35379,2.35357,2.35359,30100000.0
2006-09-26 04:43:00,2.35354,2.35377,2.35351,2.3536,33400000.0
2006-09-26 04:44:00,2.35361,2.35367,2.35356,2.35366,11200000.0
2006-09-26 04:45:00,2.35357,2.35372,2.35347,2.35372,16400000.0
2006-09-26 04:46:00,2.35373,2.35381,2.35367,2.35378,22600000.0
2006-09-26 04:47:00,2.35369,2.35373,2.35363,2.35365,32900000.0
2006-09-26 04:48:00,2.35384,2.35384,2.35358,2.35371,26600000.0
2006-09-26 04:49:00,2.35416,2.35417,2.35404,2.35404,25400000.0
2006-09-26 04:50:00,2.3539,2.35411,2.35382,2.3541,33400000.0
2006-09-26 04:51:00,2.35416,2.35417,2.35392,2.35395,25400000.0
2006-09-26 04:52:00,2.35406,2.35406,2.35381,2.35397,19200000.0
2006-09-26 04:53:00,2.35419,2.35419,2.354,2.354,32600000.0
2006-09-26 04:54:00,2.35387,2.35409,2.35387,2.35399,30800000.0
2006-09-26 04:55:00,2.35413,2.35413,2.35383,2.35403,32500000.0
2006-09-26 04:56:00,2.35405,2.35406,2.354,2.354,27400000.0
2006-09-26 04:57:00,2.35412,2.35422,2.35405,2.3541,23200000.0
2006-09-26 04:58:00,2.35408,2.35437,2.35408,2.35424,26800000.0
2006-09-26 04:59:00,2.35424,2.35431,2.35417,2.35427,37700000.0
2006-09-26 05:00:00,2.35415,2.35435,2.35395,2.3543,19200000.0
2006-09-26 05:01:00,2.35423,2.35447,2.35423,2.35447,32200000.0
2006-09-26 05:02:00,2.35436,2.35451,2.35424,2.35434,14800000.0
2006-09-26 05:03:00,2.35426,2.35439,2.35405,2.35405,40900000.0
2006-09-26 05:04:00,2.35417,2.35419,2.35398,2.35419,16000000.0
2006-09-26 05:05:00,2.35418,2.35418,2.35397,2.35407,11500000.0
2006-09-26 05:06:00,2.35429,2.35431,2.35426,2.35429,33799999.0
2006-09-26 05:07:00,2.35411,2.35411,2.35386,2.35407,46699999.0
2006-09-26 05:08:00,2.35434,2.35434,2.35402,2.35422,11800000.0
2006-09-26 05:09:00,2.3542,2.35454,2.35413,2.35451,47900000.0
2006-09-26 05:10:00,2.35465,2.35476,2.35421,2.35434,39400000.0
2006-09-26 05:11:00,2.35445,2.35452,2.35429,2.35429,16900000.0
2006-09-26 05:12:00,2.35406,2.35424,2.35388,2.35395,29000000.0
2006-09-26 05:13:00,2.35383,2.35407,2.35381,2.35407,28500000.0
2006-09-26 05:14:00,2.3541,2.3541,2.35403,2.35405,47900000.0
2006-09-26 05:15:00,2.35411,2.35414,2.35411,2.35414,3700000.0
2006-09-26 05:16:00,2.3539,2.35402,2.35382,2.35382,39700000.0
2006-09-26 05:17:00,2.3538,2.35395,2.3537,2.35383,25000000.0
2006-09-26 05:18:00,2.35379,2.35397,2.3537,2.35379,36600000.0
2006-09-26 05:19:00,2.35382,2.35388,2.35374,2.35388,42700000.0
2006-09-26 05:20:00,2.35362,2.35372,2.35354,2.35363,44200000.0
2006-09-26 05:21:00,2.35351,2.35356,2.35343,2.35343,18800000.0
2006-09-26 05:22:00,2.35343,2.35353,2.35323,2.35323,17200000.0
2006-09-26 05:23:00,2.35317,2.35334,2.3531,2.35322,18600000.0
2006-09-26 05:24:00,2.35301,2.35301,2.35274,2.35281,20600000.0
2006-09-26 05:25:00,2.35303,2.35319,2.35291,2.35291,22400000.0
2006-09-26 05:26:00,2.35301,2.35327,2.35301,2.35309,31100000.0
2006-09-26 05:27:00,2.35295,2.3531,2.35292,2.3531,12600000.0
2006-09-26 05:28:00,2.35307,2.35314,2.35296,2.35296,29400000.0
2006-09-26 05:29:00,2.35301,2.35315,2.35295,2.35296,47400000.0
2006-09-26 05:30:00,2.35306,2.35322,2.35306,2.35322,9200000.0
2006-09-26 05:31:00,2.35287,2.35301,2.35287,2.35297,22000000.0
2006-09-26 05:32:00,2.35302,2.35322,2.35302,2.35309,26700000.0
2006-09-26 05:33:00,2.35318,2.35324,2.35304,2.3532,37800000.0
2006-09-26 05:34:00,2.35312,2.35322,2.35298,2.35298,27700000.0
2006-09-26 05:35:00,2.35308,2.35335,2.35308,2.35335,13800000.0
2006-09-26 05:36:00,2.35325,2.35333,2.35321,2.35321,48500000.0
2006-09-26 05:37:00,2.35321,2.35333,2.35303,2.35303,42400000.0
2006-09-26 05:38:00,2.35314,2.35318,2.35302,2.3531,41100000.0
2006-09-26 05:39:00,2.35317,2.35334,2.35314,2.35323,34100000.0
2006-09-26 05:40:00,2.353,2.35328,2.353,2.35306,37200000.0
2006-09-26 05:41:00,2.35309,2.35313,2.35302,2.35302,31800000.0
2006-09-26 05:42:00,2.353,2.35315,2.353,2.35313,27500000.0
2006-09-26 05:43:00,2.35309,2.35309,2.35304,2.35308,15200000.0
2006-09-26 05:44:00,2.35315,2.3532,2.35307,2.35307,34500000.0
2006-09-26 05:45:00,2.35321,2.35321,2.35268,2.35268,48500000.0
2006-09-26 05:46:00,2.35304,2.35304,2.3529,2.35298,27100000.0
2006-09-26 05:47:00,2.35305,2.35322,2.35302,2.35322,20200000.0
2006-09-26 05:48:00,2.35324,2.35336,2.35312,2.3533,42500000.0
2006-09-26 05:49:00,2.35323,2.35344,2.35313,2.35344,61000000.0
2006-09-26 05:50:00,2.35334,2.35334,2.35285,2.35323,28400000.0
2006-09-26 05:51:00,2.353,2.35342,2.353,2.35337,43800000.0
2006-09-26 05:52:00,2.35362,2.35368,2.35362,2.35368,7000000.0
2006-09-26 05:53:00,2.35358,2.35374,2.35357,2.35369,38200000.0
2006-09-26 05:54:00,2.35363,2.35372,2.35363,2.3537,43300000.0
2006-09-26 05:55:00,2.35373,2.35373,2.35357,2.35362,10300000.0
2006-09-26 05:56:00,2.35363,2.35367,2.3536,2.35367,40100000.0
2006-09-26 05:57:00,2.35361,2.35376,2.35344,2.35346,18800000.0
2006-09-26 05:58:00,2.35348,2.35348,2.35311,2.35319,38800000.0
2006-09-26 05:59:00,2.35323,2.35323,2.35308,2.35323,19900000.0
2006-09-26 06:00:00,2.35306,2.3531,2.3529,2.35298,34500000.0
2006-09-26 06:01:00,2.35312,2.35317,2.35298,2.35302,39500000.0
2006-09-26 06:02:00,2.35285,2.35302,2.35284,2.35299,22900000.0
2006-09-26 06:03:00,2.353,2.35319,2.353,2.35319,26200000.0
2006-09-26 06:04:00,2.3532,2.3532,2.3532,2.3532,14700000.0
2006-09-26 06:05:00,2.35307,2.35324,2.35307,2.35324,28900000.0
2006-09-26 06:06:00,2.35327,2.35327,2.35301,2.3531,26000000.0
2006-09-26 06:07:00,2.3533,2.35339,2.35309,2.35309,25000000.0
2006-09-26 06:08:00,2.35317,2.35328,2.35306,2.35312,17200000.0
2006-09-26 06:09:00,2.35314,2.35326,2.35302,2.35317,18000000.0
2006-09-26 06:10:00,2.35314,2.35324,2.35308,2.35319,30400000.0
2006-09-26 06:11:00,2.35316,2.3532,2.35307,2.35307,8400000.0
2006-09-26 06:12:00,2.35306,2.35328,2.35306,2.35307,47300000.0
2006-09-26 06:13:00,2.35302,2.35315,2.35302,2.35315,13500000.0
2006-09-26 06:14:00,2.35312,2.35317,2.35294,2.35294,35300000.0
2006-09-26 06:15:00,2.35303,2.35317,2.35296,2.35296,27100000.0
2006-09-26 06:16:00,2.35308,2.35309,2.35288,2.353,24400000.0
2006-09-26 06:17:00,2.35287,2.35296,2.35282,2.35282,20800000.0
2006-09-26 06:18:00,2.35298,2.35302,2.35287,2.35287,13700000.0
2006-09-26 06:19:00,2.35293,2.35297,2.35293,2.35293,10400000.0
2006-09-26 06:20:00,2.35289,2.35301,2.35289,2.35301,8800000.0
2006-09-26 06:21:00,2.35302,2.35311,2.35295,2.35311,21800000.0
2006-09-26 06:22:00,2.35303,2.35303,2.35291,2.35302,49400000.0
2006-09-26 06:23:00,2.35307,2.35307,2.35278,2.35278,32200000.0
2006-09-26 06:24:00,2.35285,2.35288,2.35281,2.35288,21700000.0
2006-09-26 06:25:00,2.35285,2.35293,2.3527,2.3527,30800000.0
2006-09-26 06:26:00,2.35281,2.35289,2.35258,2.35258,21000000.0
2006-09-26 06:27:00,2.3526,2.35263,2.3526,2.35261,21400000.0
2006-09-26 06:28:00,2.35264,2.35273,2.35255,2.35273,22400000.0
2006-09-26 06:29:00,2.3526,2.35263,2.35235,2.35254,32100000.0
2006-09-26 06:30:00,2.35278,2.35278,2.35265,2.35265,30199999.0
2006-09-26 06:31:00,2.35262,2.35281,2.35254,2.35274,66300000.0
2006-09-26 06:32:00,2.35279,2.35279,2.35249,2.3527,46700000.0
2006-09-26 06:33:00,2.35253,2.35266,2.35248,2.35254,31400000.0
2006-09-26 06:34:00,2.35271,2.35271,2.35257,2.35257,36000000.0
2006-09-26 06:35:00,2.35253,2.35272,2.35253,2.35271,15000000.0
2006-09-26 06:36:00,2.35258,2.35271,2.3525,2.3525,24800000.0
2006-09-26 06:37:00,2.35247,2.35267,2.35247,2.35267,26200000.0
2006-09-26 06:38:00,2.35274,2.35304,2.3526,2.3526,43200000.0
2006-09-26 06:39:00,2.3527,2.35286,2.35258,2.35259,56900000.0
2006-09-26 06:40:00,2.35271,2.35281,2.35269,2.35272,52100000.0
2006-09-26 06:41:00,2.35264,2.35272,2.35262,2.35262,34400000.0
2006-09-26 06:42:00,2.35263,2.35263,2.35242,2.35253,29000000.0
2006-09-26 06:43:00,2.35263,2.35269,2.35248,2.35251,18200000.0
2006-09-26 06:44:00,2.3525,2.35265,2.3525,2.35259,10800000.0
2006-09-26 06:45:00,2.35249,2.35271,2.35249,2.3527,45600000.0
2006-09-26 06:46:00,2.35273,2.35275,2.35255,2.35274,20200000.0
2006-09-26 06:47:00,2.3528,2.3528,2.3527,2.35275,12000000.0
2006-09-26 06:48:00,2.35268,2.35269,2.35253,2.35269,30300000.0
2006-09-26 06:49:00,2.3526,2.35264,2.35259,2.35261,30900000.0
2006-09-26 06:50:00,2.35272,2.35272,2.3527,2.3527,11600000.0
2006-09-26 06:51:00,2.35275,2.35275,2.35252,2.35263,14400000.0
2006-09-26 06:52:00,2.35265,2.35277,2.35263,2.35275,17900000.0
2006-09-26 06:53:00,2.3526,2.3526,2.35239,2.35247,11600000.0
2006-09-26 06:54:00,2.35261,2.35261,2.35227,2.35247,32600000.0
2006-09-26 06:55:00,2.35252,2.3526,2.35248,2.3525,31500000.0
2006-09-26 06:56:00,2.3526,2.3526,2.3524,2.3524,23400000.0
2006-09-26 06:57:00,2.35242,2.35248,2.35238,2.35248,22500000.0
2006-09-26 06:58:00,2.35247,2.35265,2.35241,2.35247,50500000.0
2006-09-26 06:59:00,2.35223,2.35263,2.35223,2.35263,19600000.0
2006-09-26 07:00:00,2.35267,2.35287,2.35248,2.35248,29800000.0
2006-09-26 07:01:00,2.35258,2.35267,2.35258,2.35267,4800000.0
2006-09-26 07:02:00,2.3528,2.35291,2.3528,2.3529,37600000.0
2006-09-26 07:03:00,2.35278,2.35283,2.35273,2.35283,35600000.0
2006-09-26 07:04:00,2.35287,2.35294,2.35274,2.35275,40800000.0
2006-09-26 07:05:00,2.35285,2.35285,2.35273,2.35275,23000000.0
2006-09-26 07:06:00,2.35274,2.35294,2.35274,2.35294,15800000.0
2006-09-26 07:07:00,2.35286,2.35317,2.35286,2.35315,21200000.0
2006-09-26 07:08:00,2.35308,2.35314,2.35308,2.35314,17400000.0
2006-09-26 07:09:00,2.35319,2.35342,2.35316,2.35342,15800000.0
2006-09-26 07:10:00,2.35324,2.35349,2.35324,2.35338,25200000.0
2006-09-26 07:11:00,2.35337,2.35355,2.35335,2.35348,26000000.0
2006-09-26 07:12:00,2.35333,2.35333,2.35316,2.35316,23800000.0
2006-09-26 07:13:00,2.3531,2.35326,2.3531,2.35326,42800000.0
2006-09-26 07:14:00,2.35311,2.35318,2.35278,2.35278,28600000.0
2006-09-26 07:15:00,2.3528,2.3528,2.3522,2.3522,49600000.0
2006-09-26 07:16:00,2.35233,2.3524,2.35217,2.35217,26900000.0
2006-09-26 07:17:00,2.35217,2.35232,2.35217,2.35229,30000000.0
2006-09-26 07:18:00,2.35248,2.35255,2.35245,2.35252,30000000.0
2006-09-26 07:19:00,2.35258,2.35267,2.35249,2.35256,62399999.0
2006-09-26 07:20:00,2.35245,2.35256,2.35237,2.35242,42400000.0
2006-09-26 07:21:00,2.3524,2.35254,2.35239,2.35254,28300000.0
2006-09-26 07:22:00,2.35247,2.35264,2.3524,2.35261,30300000.0
2006-09-26 07:23:00,2.35276,2.35295,2.35276,2.35277,18300000.0
2006-09-26 07:24:00,2.35298,2.35307,2.3528,2.35298,45000000.0
2006-09-26 07:25:00,2.35294,2.35303,2.3528,2.35285,35400000.0
2006-09-26 07:26:00,2.35299,2.35324,2.35293,2.35293,47700000.0
2006-09-26 07:27:00,2.35283,2.353,2.3528,2.35284,33900000.0
2006-09-26 07:28:00,2.35299,2.35309,2.3529,2.35296,60000000.0
2006-09-26 07:29:00,2.35305,2.35324,2.35305,2.35318,42800000.0
2006-09-26 07:30:00,2.35318,2.35318,2.35293,2.35299,24700000.0
2006-09-26 07:31:00,2.35298,2.35305,2.35293,2.35295,25400000.0
2006-09-26 07:32:00,2.35308,2.35308,2.35289,2.35296,19200000.0
2006-09-26 07:33:00,2.35287,2.35287,2.35265,2.35276,13600000.0
2006-09-26 07:34:00,2.35259,2.35314,2.35259,2.35294,34500000.0
2006-09-26 07:35:00,2.35304,2.35319,2.35286,2.35295,35700000.0
2006-09-26 07:36:00,2.35294,2.3531,2.35287,2.35305,33800000.0
2006-09-26 07:37:00,2.35322,2.35329,2.35311,2.3532,28500000.0
2006-09-26 07:38:00,2.35317,2.3533,2.35315,2.3533,39100000.0
2006-09-26 07:39:00,2.35313,2.3533,2.35311,2.3533,44000000.0
2006-09-26 07:40:00,2.35317,2.35351,2.35317,2.35335,10400000.0
2006-09-26 07:41:00,2.35355,2.35355,2.35337,2.35355,41100000.0
2006-09-26 07:42:00,2.35344,2.35359,2.35335,2.35359,22900000.0
2006-09-26 07:43:00,2.35339,2.35339,2.35315,2.35315,20800000.0
2006-09-26 07:44:00,2.35328,2.35347,2.35327,2.35339,34700000.0
2006-09-26 07:45:00,2.35343,2.35353,2.35337,2.35343,50900000.0
2006-09-26 07:46:00,2.35347,2.35347,2.35303,2.35303,62500000.0
2006-09-26 07:47:00,2.35327,2.35327,2.3529,2.35293,32900000.0
2006-09-26 07:48:00,2.35307,2.35307,2.35285,2.35285,17600000.0
2006-09-26 07:49:00,2.35297,2.35297,2.3526,2.35264,25800000.0
2006-09-26 07:50:00,2.35257,2.35272,2.35257,2.35266,31100000.0
2006-09-26 07:51:00,2.35282,2.35302,2.35275,2.35278,29300000.0
2006-09-26 07:52:00,2.35294,2.3531,2.35293,2.35297,33300000.0
2006-09-26 07:53:00,2.35291,2.35291,2.35268,2.35272,12800000.0
2006-09-26 07:54:00,2.35263,2.35279,2.35263,2.35268,29700000.0
2006-09-26 07:55:00,2.35281,2.35294,2.35266,2.35273,16200000.0
2006-09-26 07:56:00,2.35261,2.35261,2.35245,2.35245,34300000.0
2006-09-26 07:57:00,2.35245,2.35245,2.35225,2.3524,19700000.0
2006-09-26 07:58:00,2.35218,2.35238,2.35218,2.35238,36900000.0
2006-09-26 07:59:00,2.35219,2.3525,2.35214,2.3523,33600000.0
2006-09-26 08:00:00,2.35238,2.35256,2.35226,2.35244,19100000.0
2006-09-26 08:01:00,2.35259,2.35265,2.3523,2.35265,41600000.0
2006-09-26 08:02:00,2.35248,2.35287,2.35237,2.35282,47400000.0
2006-09-26 08:03:00,2.35263,2.35308,2.35238,2.35308,25400000.0
2006-09-26 08:04:00,2.35304,2.35304,2.3529,2.35297,27500000.0
2006-09-26 08:05:00,2.3529,2.35312,2.3529,2.35295,39700000.0
2006-09-26 08:06:00,2.35293,2.35309,2.35286,2.35286,27200000.0
2006-09-26 08:07:00,2.35298,2.35323,2.35293,2.35305,35800000.0
2006-09-26 08:08:00,2.35307,2.35307,2.35303,2.35303,6900000.0
2006-09-26 08:09:00,2.35286,2.35319,2.35286,2.35319,52100000.0
2006-09-26 08:10:00,2.35312,2.35316,2.35302,2.35306,41500000.0
2006-09-26 08:11:00,2.35313,2.35344,2.35299,2.35299,25000000.0
2006-09-26 08:12:00,2.35309,2.35313,2.35291,2.35303,44400000.0
2006-09-26 08:13:00,2.35294,2.35301,2.35254,2.35254,25300000.0
2006-09-26 08:14:00,2.35254,2.35254,2.35212,2.35224,34800000.0
2006-09-26 08:15:00,2.35223,2.35223,2.35164,2.3517,25500000.0
2006-09-26 08:16:00,2.35179,2.35192,2.35179,2.35185,18100000.0
2006-09-26 08:17:00,2.35194,2.35194,2.35137,2.3517,39200000.0
2006-09-26 08:18:00,2.35178,2.35178,2.35151,2.35167,64600000.0
2006-09-26 08:19:00,2.35179,2.35203,2.3517,2.35202,57300000.0
2006-09-26 08:20:00,2.35175,2.35176,2.35161,2.35176,44900000.0
2006-09-26 08:21:00,2.35152,2.35153,2.35131,2.35153,20600000.0
2006-09-26 08:22:00,2.35127,2.35167,2.35108,2.35159,26200000.0
2006-09-26 08:23:00,2.3515,2.3515,2.35118,2.35146,23900000.0
2006-09-26 08:24:00,2.35153,2.35172,2.35148,2.35148,39000000.0
2006-09-26 08:25:00,2.35162,2.35188,2.35162,2.35188,32400000.0
2006-09-26 08:26:00,2.35179,2.35181,2.35154,2.35173,46500000.0
2006-09-26 08:27:00,2.35166,2.35166,2.35139,2.35152,33200000.0
2006-09-26 08:28:00,2.35152,2.35159,2.35145,2.35145,38600000.0
2006-09-26 08:29:00,2.35149,2.35158,2.35148,2.35158,27600000.0
2006-09-26 08:30:00,2.35136,2.35154,2.35123,2.3513,39600000.0
2006-09-26 08:31:00,2.35146,2.35154,2.35133,2.35135,46200000.0
2006-09-26 08:32:00,2.35135,2.35146,2.35132,2.35138,23400000.0
2006-09-26 08:33:00,2.35139,2.35139,2.35108,2.35108,21300000.0
2006-09-26 08:34:00,2.35113,2.35143,2.35107,2.3512,34400000.0
2006-09-26 08:35:00,2.35116,2.35125,2.35096,2.35103,38200000.0
2006-09-26 08:36:00,2.35098,2.35111,2.3509,2.35108,29500000.0
2006-09-26 08:37:00,2.35118,2.35131,2.35103,2.35126,48900000.0
2006-09-26 08:38:00,2.35097,2.35112,2.35085,2.35107,37300000.0
2006-09-26 08:39:00,2.35104,2.35125,2.35096,2.35096,34200000.0
2006-09-26 08:40:00,2.35094,2.3513,2.35079,2.3512,31900000.0
2006-09-26 08:41:00,2.35119,2.35135,2.35102,2.35135,35000000.0
2006-09-26 08:42:00,2.35111,2.35139,2.35091,2.35139,39400000.0
2006-09-26 08:43:00,2.35152,2.35166,2.35135,2.35135,19100000.0
2006-09-26 08:44:00,2.35143,2.35181,2.35143,2.35161,21600000.0
2006-09-26 08:45:00,2.35167,2.35176,2.35143,2.35143,36500000.0
2006-09-26 08:46:00,2.35127,2.35139,2.3511,2.35127,22000000.0
2006-09-26 08:47:00,2.35136,2.35153,2.35115,2.35152,41100000.0
2006-09-26 08:48:00,2.35145,2.35174,2.35145,2.35157,31200000.0
2006-09-26 08:49:00,2.35158,2.35163,2.3514,2.3516,49200000.0
2006-09-26 08:50:00,2.35135,2.35178,2.35134,2.35152,46800000.0
2006-09-26 08:51:00,2.3512,2.35141,2.35096,2.35122,33800001.0
2006-09-26 08:52:00,2.35143,2.35162,2.35131,2.35134,39200000.0
2006-09-26 08:53:00,2.35154,2.35167,2.35116,2.35162,35100000.0
2006-09-26 08:54:00,2.35167,2.35182,2.35157,2.35182,16000000.0
2006-09-26 08:55:00,2.35183,2.35203,2.35164,2.35203,18200000.0
2006-09-26 08:56:00,2.35192,2.35205,2.35189,2.35205,32500000.0
2006-09-26 08:57:00,2.35201,2.3521,2.35188,2.352,50100000.0
2006-09-26 08:58:00,2.35209,2.35211,2.35188,2.35211,47800001.0
2006-09-26 08:59:00,2.35224,2.35237,2.35201,2.35223,32500000.0
2006-09-26 09:00:00,2.35209,2.35256,2.35209,2.35256,31400000.0
2006-09-26 09:01:00,2.35284,2.35284,2.35261,2.35263,46500000.0
2006-09-26 09:02:00,2.35251,2.3528,2.35251,2.35255,29000000.0
2006-09-26 09:03:00,2.35258,2.35272,2.35254,2.35272,34800000.0
2006-09-26 09:04:00,2.35275,2.35275,2.35243,2.35257,21600000.0
2006-09-26 09:05:00,2.35278,2.35278,2.35261,2.35261,45200000.0
2006-09-26 09:06:00,2.35272,2.35302,2.35271,2.35298,46500000.0
2006-09-26 09:07:00,2.35265,2.35265,2.35237,2.35249,22600000.0
2006-09-26 09:08:00,2.35255,2.35282,2.35244,2.35268,29400000.0
2006-09-26 09:09:00,2.35272,2.35293,2.35259,2.35277,42500000.0
2006-09-26 09:10:00,2.35261,2.35295,2.3526,2.35295,39300000.0
2006-09-26 09:11:00,2.35278,2.35318,2.35278,2.35318,23400000.0
2006-09-26 09:12:00,2.35295,2.35318,2.35284,2.35299,33900000.0
2006-09-26 09:13:00,2.35293,2.35328,2.35293,2.35303,70100000.0
2006-09-26 09:14:00,2.35298,2.35298,2.35282,2.35282,12000000.0
2006-09-26 09:15:00,2.35297,2.35353,2.35297,2.35353,8200000.0
2006-09-26 09:16:00,2.3537,2.35401,2.35369,2.35398,21400000.0
2006-09-26 09:17:00,2.35425,2.35455,2.35425,2.35446,30900001.0
2006-09-26 09:18:00,2.35438,2.35473,2.35437,2.35447,50000000.0
2006-09-26 09:19:00,2.35436,2.35453,2.35407,2.35407,29600000.0
2006-09-26 09:20:00,2.35412,2.35443,2.35408,2.35441,30700000.0
2006-09-26 09:21:00,2.35444,2.35444,2.35372,2.35372,37900000.0
2006-09-26 09:22:00,2.35383,2.35396,2.35359,2.35359,43800000.0
2006-09-26 09:23:00,2.3537,2.3539,2.35363,2.35387,25500000.0
2006-09-26 09:24:00,2.35373,2.35384,2.35373,2.35377,41500000.0
2006-09-26 09:25:00,2.35375,2.35398,2.35375,2.35395,18100000.0
2006-09-26 09:26:00,2.35398,2.35402,2.35389,2.35395,26800000.0
2006-09-26 09:27:00,2.35409,2.35409,2.35382,2.35384,6400000.0
2006-09-26 09:28:00,2.35375,2.35386,2.35369,2.35378,41700000.0
2006-09-26 09:29:00,2.35364,2.35376,2.35341,2.35368,31300000.0
2006-09-26 09:30:00,2.35388,2.35412,2.35388,2.35393,21500000.0
2006-09-26 09:31:00,2.35392,2.35408,2.35392,2.35393,18200000.0
2006-09-26 09:32:00,2.35392,2.35392,2.35364,2.3538,50800000.0
2006-09-26 09:33:00,2.35384,2.35397,2.35378,2.35378,32000000.0
2006-09-26 09:34:00,2.35381,2.35383,2.35368,2.35383,18200000.0
2006-09-26 09:35:00,2.35392,2.35392,2.3531,2.3531,45100000.0
2006-09-26 09:36:00,2.35305,2.35305,2.3529,2.3529,27400000.0
2006-09-26 09:37:00,2.35293,2.3532,2.35292,2.3532,22200000.0
2006-09-26 09:38:00,2.35326,2.35337,2.3531,2.35316,43800000.0
2006-09-26 09:39:00,2.35314,2.35339,2.35311,2.35322,43300000.0
2006-09-26 09:40:00,2.35321,2.35344,2.35321,2.35344,20200000.0
2006-09-26 09:41:00,2.35363,2.35379,2.35363,2.35375,23500000.0
2006-09-26 09:42:00,2.35345,2.35363,2.35345,2.35352,36800000.0
2006-09-26 09:43:00,2.35351,2.35358,2.35325,2.35325,35200000.0
2006-09-26 09:44:00,2.35334,2.35377,2.3533,2.35357,32900000.0
2006-09-26 09:45:00,2.35345,2.35352,2.35334,2.35337,34800000.0
2006-09-26 09:46:00,2.35347,2.35353,2.35324,2.35325,32800000.0
2006-09-26 09:47:00,2.353,2.35331,2.353,2.35319,22000000.0
2006-09-26 09:48:00,2.35327,2.35342,2.35295,2.35295,26000000.0
2006-09-26 09:49:00,2.35308,2.35314,2.35288,2.35299,20200000.0
2006-09-26 09:50:00,2.35322,2.35353,2.35322,2.35349,18100000.0
2006-09-26 09:51:00,2.35357,2.35357,2.35314,2.35326,31200000.0
2006-09-26 09:52:00,2.35344,2.35347,2.35323,2.35323,26800000.0
2006-09-26 09:53:00,2.35324,2.35339,2.35324,2.35339,8800000.0
2006-09-26 09:54:00,2.35359,2.35368,2.35334,2.35334,23000000.0
2006-09-26 09:55:00,2.35344,2.35381,2.35344,2.3536,23600000.0
2006-09-26 09:56:00,2.35365,2.35381,2.35326,2.35335,25600000.0
2006-09-26 09:57:00,2.35342,2.35349,2.35303,2.3531,30800000.0
2006-09-26 09:58:00,2.35341,2.35342,2.35316,2.35336,36600000.0
2006-09-26 09:59:00,2.35364,2.35368,2.35332,2.35342,27500000.0
2006-09-26 10:00:00,2.35298,2.35341,2.3525,2.35299,23100000.0
2006-09-26 10:01:00,2.35296,2.35298,2.35231,2.35252,35300000.0
2006-09-26 10:02:00,2.35248,2.35248,2.35213,2.35219,22300000.0
2006-09-26 10:03:00,2.3523,2.35239,2.35183,2.35222,61099999.0
2006-09-26 10:04:00,2.35227,2.35236,2.3519,2.35216,50500000.0
2006-09-26 10:05:00,2.3523,2.35246,2.35224,2.35237,46300000.0
2006-09-26 10:06:00,2.3523,2.3523,2.35212,2.35212,11100000.0
2006-09-26 10:07:00,2.35225,2.35225,2.35188,2.35204,23900000.0
2006-09-26 10:08:00,2.35174,2.35174,2.35131,2.35136,31300000.0
2006-09-26 10:09:00,2.35138,2.35159,2.35131,2.35159,34900000.0
2006-09-26 10:10:00,2.35169,2.35175,2.35151,2.35163,49900000.0
2006-09-26 10:11:00,2.352,2.35234,2.35198,2.35234,32800000.0
2006-09-26 10:12:00,2.35236,2.35291,2.35231,2.3528,26300000.0
2006-09-26 10:13:00,2.35281,2.35293,2.35268,2.35291,40600000.0
2006-09-26 10:14:00,2.35266,2.35266,2.35187,2.35216,26800000.0
2006-09-26 10:15:00,2.35225,2.35251,2.35203,2.3523,30700000.0
2006-09-26 10:16:00,2.35213,2.35223,2.35183,2.35193,43500000.0
2006-09-26 10:17:00,2.35192,2.352,2.35145,2.35187,46800000.0
2006-09-26 10:18:00,2.35175,2.35182,2.35141,2.35169,33100000.0
2006-09-26 10:19:00,2.35154,2.3518,2.35151,2.35177,22800000.0
2006-09-26 10:20:00,2.35189,2.35199,2.35148,2.35159,34700000.0
2006-09-26 10:21:00,2.35167,2.35211,2.35167,2.35193,20200000.0
2006-09-26 10:22:00,2.35172,2.35199,2.35172,2.35195,52700000.0
2006-09-26 10:23:00,2.35169,2.35194,2.35156,2.35194,42100000.0
2006-09-26 10:24:00,2.35208,2.3522,2.35174,2.35199,78099999.0
2006-09-26 10:25:00,2.35166,2.35199,2.35166,2.35188,28000000.0
2006-09-26 10:26:00,2.3519,2.35213,2.35171,2.35201,41000000.0
2006-09-26 10:27:00,2.35196,2.35224,2.35177,2.35205,56500000.0
2006-09-26 10:28:00,2.3521,2.35225,2.35207,2.35225,73500000.0
2006-09-26 10:29:00,2.35221,2.35241,2.35205,2.35216,31100000.0
2006-09-26 10:30:00,2.35188,2.35202,2.35182,2.35193,50200000.0
2006-09-26 10:31:00,2.35198,2.35199,2.35181,2.35194,22200000.0
2006-09-26 10:32:00,2.35198,2.35216,2.35158,2.35183,44600000.0
2006-09-26 10:33:00,2.35184,2.35184,2.35141,2.35147,44700000.0
2006-09-26 10:34:00,2.35145,2.35175,2.35138,2.3516,69100000.0
2006-09-26 10:35:00,2.35166,2.35166,2.35126,2.35126,27800000.0
2006-09-26 10:36:00,2.35136,2.35136,2.351,2.35112,31600000.0
2006-09-26 10:37:00,2.35126,2.35136,2.35106,2.35136,36500000.0
2006-09-26 10:38:00,2.35151,2.35151,2.35107,2.35116,14400000.0
2006-09-26 10:39:00,2.3512,2.35152,2.3512,2.35151,31000000.0
2006-09-26 10:40:00,2.35136,2.35136,2.35105,2.35105,43400000.0
2006-09-26 10:41:00,2.3511,2.35152,2.3511,2.35139,33200000.0
2006-09-26 10:42:00,2.35144,2.35155,2.35132,2.35132,35900000.0
2006-09-26 10:43:00,2.35122,2.35152,2.35122,2.3515,34700000.0
2006-09-26 10:44:00,2.35144,2.35164,2.35115,2.35115,31800000.0
2006-09-26 10:45:00,2.35105,2.35151,2.35105,2.35151,38400000.0
2006-09-26 10:46:00,2.3517,2.3517,2.3514,2.3514,45700000.0
2006-09-26 10:47:00,2.35162,2.35189,2.35162,2.35186,36600000.0
2006-09-26 10:48:00,2.35178,2.35225,2.35161,2.35225,54599999.0
2006-09-26 10:49:00,2.35242,2.35243,2.35205,2.35205,39400000.0
2006-09-26 10:50:00,2.35182,2.35199,2.35174,2.35188,30700000.0
2006-09-26 10:51:00,2.35192,2.35224,2.35181,2.35218,38900000.0
2006-09-26 10:52:00,2.35234,2.35234,2.35199,2.35199,46500000.0
2006-09-26 10:53:00,2.35191,2.35211,2.35183,2.35197,26600000.0
2006-09-26 10:54:00,2.35176,2.35181,2.35173,2.35173,32300000.0
2006-09-26 10:55:00,2.35156,2.35175,2.35151,2.3517,46300000.0
2006-09-26 10:56:00,2.3516,2.35184,2.35151,2.35161,17200000.0
2006-09-26 10:57:00,2.35155,2.35169,2.35125,2.35169,68600000.0
2006-09-26 10:58:00,2.35177,2.35192,2.35152,2.35158,28800000.0
2006-09-26 10:59:00,2.35183,2.35189,2.35145,2.35156,31600000.0
2006-09-26 11:00:00,2.35122,2.3517,2.35122,2.35145,26400000.0
2006-09-26 11:01:00,2.35164,2.35164,2.35109,2.35109,36200000.0
2006-09-26 11:02:00,2.3511,2.35176,2.3511,2.35168,35400000.0
2006-09-26 11:03:00,2.35148,2.35164,2.35141,2.35161,19000000.0
2006-09-26 11:04:00,2.35157,2.35175,2.3514,2.35148,37000000.0
2006-09-26 11:05:00,2.35138,2.3517,2.3513,2.35149,69700000.0
2006-09-26 11:06:00,2.35186,2.35186,2.35145,2.3517,25000000.0
2006-09-26 11:07:00,2.35166,2.35186,2.3515,2.35186,55200000.0
2006-09-26 11:08:00,2.35189,2.35211,2.35182,2.35182,37200000.0
2006-09-26 11:09:00,2.35181,2.35222,2.35181,2.35213,16600000.0
2006-09-26 11:10:00,2.35201,2.35234,2.35201,2.3523,22100000.0
2006-09-26 11:11:00,2.35243,2.35259,2.35236,2.35236,21100000.0
2006-09-26 11:12:00,2.35237,2.35263,2.35233,2.35245,47100000.0
2006-09-26 11:13:00,2.35253,2.35258,2.35234,2.35255,47400000.0
2006-09-26 11:14:00,2.35281,2.35289,2.35258,2.35264,53800000.0
2006-09-26 11:15:00,2.35274,2.35291,2.35272,2.35291,34500000.0
2006-09-26 11:16:00,2.35279,2.35293,2.35269,2.3528,27800000.0
2006-09-26 11:17:00,2.35277,2.35277,2.35237,2.35237,35900000.0
2006-09-26 11:18:00,2.35248,2.35248,2.35227,2.35237,21100000.0
2006-09-26 11:19:00,2.35227,2.3523,2.3519,2.35208,51500000.0
2006-09-26 11:20:00,2.35235,2.35262,2.35214,2.35262,48500000.0
2006-09-26 11:21:00,2.35221,2.35243,2.35221,2.35243,25900000.0
2006-09-26 11:22:00,2.35224,2.35233,2.35208,2.35216,35700000.0
2006-09-26 11:23:00,2.35222,2.35229,2.35205,2.35214,40500000.0
2006-09-26 11:24:00,2.35226,2.35247,2.35216,2.35238,40100001.0
2006-09-26 11:25:00,2.35228,2.3525,2.35217,2.35228,32500000.0
2006-09-26 11:26:00,2.35223,2.35239,2.35219,2.35239,14400000.0
2006-09-26 11:27:00,2.35246,2.35247,2.35208,2.35211,36800000.0
2006-09-26 11:28:00,2.35207,2.35225,2.35191,2.35225,42200000.0
2006-09-26 11:29:00,2.3521,2.35221,2.35186,2.35186,64500000.0
2006-09-26 11:30:00,2.352,2.35218,2.3519,2.35218,29300000.0
2006-09-26 11:31:00,2.35211,2.3524,2.35205,2.3521,48700000.0
2006-09-26 11:32:00,2.35204,2.35204,2.35166,2.35185,29600000.0
2006-09-26 11:33:00,2.35198,2.35207,2.35178,2.35206,24300000.0
2006-09-26 11:34:00,2.35214,2.35221,2.35205,2.35215,41500000.0
2006-09-26 11:35:00,2.35223,2.35223,2.352,2.352,34100000.0
2006-09-26 11:36:00,2.3522,2.35251,2.3522,2.35235,52500000.0
2006-09-26 11:37:00,2.35228,2.35228,2.35215,2.35215,28100000.0
2006-09-26 11:38:00,2.35202,2.35218,2.35183,2.352,43500000.0
2006-09-26 11:39:00,2.35196,2.35226,2.35186,2.35186,47500000.0
2006-09-26 11:40:00,2.35226,2.35247,2.35212,2.35212,23000000.0
2006-09-26 11:41:00,2.352,2.35239,2.352,2.35236,24200000.0
2006-09-26 11:42:00,2.3524,2.35295,2.3524,2.35285,35400000.0
2006-09-26 11:43:00,2.35283,2.35308,2.35283,2.35308,42800000.0
2006-09-26 11:44:00,2.35328,2.35362,2.35328,2.35362,22900000.0
2006-09-26 11:45:00,2.35367,2.35371,2.35341,2.35347,35600000.0
2006-09-26 11:46:00,2.35374,2.35374,2.35328,2.35336,18200000.0
2006-09-26 11:47:00,2.35329,2.35336,2.35321,2.35321,29700000.0
2006-09-26 11:48:00,2.3531,2.35328,2.35277,2.35277,57100000.0
2006-09-26 11:49:00,2.35303,2.35316,2.35294,2.35305,44700000.0
2006-09-26 11:50:00,2.35303,2.35326,2.35303,2.3531,34400000.0
2006-09-26 11:51:00,2.35317,2.35345,2.35309,2.35344,22300000.0
2006-09-26 11:52:00,2.35347,2.35351,2.35328,2.35351,26300000.0
2006-09-26 11:53:00,2.35328,2.35329,2.35307,2.35325,24800000.0
2006-09-26 11:54:00,2.35324,2.35361,2.35324,2.35345,44300000.0
2006-09-26 11:55:00,2.35361,2.35367,2.35324,2.35325,67600000.0
2006-09-26 11:56:00,2.35325,2.35371,2.35325,2.35357,41000000.0
2006-09-26 11:57:00,2.35383,2.35388,2.3535,2.35388,34900000.0
2006-09-26 11:58:00,2.35406,2.35415,2.35383,2.35404,32300000.0
2006-09-26 11:59:00,2.35438,2.35499,2.35438,2.35476,17200000.0
2006-09-26 12:00:00,2.35456,2.35485,2.35452,2.35452,36300000.0
2006-09-26 12:01:00,2.35446,2.35469,2.35436,2.35441,39000000.0
2006-09-26 12:02:00,2.35417,2.35432,2.35407,2.35408,29400000.0
2006-09-26 12:03:00,2.3541,2.35445,2.3541,2.35443,30900000.0
2006-09-26 12:04:00,2.35421,2.35443,2.35418,2.35426,21200000.0
2006-09-26 12:05:00,2.35413,2.35483,2.35398,2.35445,52600000.0
2006-09-26 12:06:00,2.35435,2.35435,2.35371,2.35384,24600000.0
2006-09-26 12:07:00,2.35352,2.35352,2.353,2.35337,34200000.0
2006-09-26 12:08:00,2.35318,2.35356,2.35318,2.35355,39700000.0
2006-09-26 12:09:00,2.35361,2.35378,2.35353,2.35356,54900000.0
2006-09-26 12:10:00,2.35368,2.3538,2.35334,2.35354,34900000.0
2006-09-26 12:11:00,2.35395,2.35399,2.35357,2.35371,37400000.0
2006-09-26 12:12:00,2.35371,2.35388,2.35365,2.35388,21000000.0
2006-09-26 12:13:00,2.354,2.35403,2.35357,2.35361,25500000.0
2006-09-26 12:14:00,2.35372,2.35372,2.35336,2.35339,32100000.0
2006-09-26 12:15:00,2.35331,2.35346,2.35331,2.35342,36500000.0
2006-09-26 12:16:00,2.35347,2.35388,2.35347,2.3536,36500000.0
2006-09-26 12:17:00,2.35365,2.35376,2.35346,2.35371,41700000.0
2006-09-26 12:18:00,2.35368,2.35374,2.35353,2.35374,41300000.0
2006-09-26 12:19:00,2.35385,2.35387,2.35362,2.35362,58100000.0
2006-09-26 12:20:00,2.35387,2.3541,2.35377,2.35409,41500000.0
2006-09-26 12:21:00,2.35394,2.35411,2.35389,2.35396,47300000.0
2006-09-26 12:22:00,2.35399,2.35402,2.35375,2.35387,28100000.0
2006-09-26 12:23:00,2.35401,2.35405,2.35384,2.35397,38500000.0
2006-09-26 12:24:00,2.35396,2.35396,2.35366,2.35377,30000000.0
2006-09-26 12:25:00,2.35395,2.35395,2.35348,2.35351,35700000.0
2006-09-26 12:26:00,2.35357,2.35371,2.35356,2.35356,27000000.0
2006-09-26 12:27:00,2.35373,2.35401,2.35366,2.35386,29000000.0
2006-09-26 12:28:00,2.35389,2.3541,2.35372,2.35395,24600000.0
2006-09-26 12:29:00,2.35402,2.35404,2.3537,2.35397,58400000.0
2006-09-26 12:30:00,2.35396,2.3541,2.35383,2.35406,44000000.0
2006-09-26 12:31:00,2.35393,2.35424,2.35393,2.35402,69200000.0
2006-09-26 12:32:00,2.35396,2.35415,2.35386,2.35415,36900000.0
2006-09-26 12:33:00,2.35411,2.35428,2.35406,2.35416,39900000.0
2006-09-26 12:34:00,2.35416,2.3544,2.35409,2.35413,52900000.0
2006-09-26 12:35:00,2.35427,2.35436,2.35419,2.35422,39800000.0
2006-09-26 12:36:00,2.35433,2.35433,2.3539,2.3539,31600000.0
2006-09-26 12:37:00,2.35383,2.35408,2.35382,2.35397,20200000.0
2006-09-26 12:38:00,2.3539,2.35428,2.35386,2.35428,41400000.0
2006-09-26 12:39:00,2.35437,2.35441,2.35413,2.35441,40900000.0
2006-09-26 12:40:00,2.35426,2.35441,2.35403,2.35412,55200000.0
2006-09-26 12:41:00,2.35418,2.35444,2.35389,2.35444,52500000.0
2006-09-26 12:42:00,2.35453,2.35453,2.35408,2.35408,58400000.0
2006-09-26 12:43:00,2.35406,2.35434,2.35406,2.35417,65700000.0
2006-09-26 12:44:00,2.35411,2.35411,2.35391,2.35394,49599999.0
2006-09-26 12:45:00,2.35418,2.35439,2.35397,2.35423,46300000.0
2006-09-26 12:46:00,2.35428,2.35474,2.35423,2.35441,29200000.0
2006-09-26 12:47:00,2.35489,2.35513,2.35461,2.355,29400000.0
2006-09-26 12:48:00,2.35515,2.35612,2.35508,2.35612,35200000.0
2006-09-26 12:49:00,2.35649,2.35654,2.35605,2.35613,39300000.0
2006-09-26 12:50:00,2.35621,2.35621,2.35592,2.3562,41600000.0
2006-09-26 12:51:00,2.3562,2.35641,2.35593,2.35612,39800000.0
2006-09-26 12:52:00,2.35622,2.35634,2.35599,2.35617,34500000.0
2006-09-26 12:53:00,2.35627,2.35635,2.35599,2.35622,33600000.0
2006-09-26 12:54:00,2.35629,2.35675,2.35629,2.35671,16000000.0
2006-09-26 12:55:00,2.35683,2.35718,2.35674,2.35701,34400000.0
2006-09-26 12:56:00,2.35702,2.35721,2.35685,2.35721,34900000.0
2006-09-26 12:57:00,2.3574,2.3574,2.35704,2.35704,30600000.0
2006-09-26 12:58:00,2.35717,2.35731,2.35696,2.35722,33400000.0
2006-09-26 12:59:00,2.35726,2.35739,2.35695,2.35738,45400000.0
2006-09-26 13:00:00,2.35728,2.35743,2.35718,2.3572,44100000.0
2006-09-26 13:01:00,2.35717,2.35717,2.35682,2.35692,45100000.0
2006-09-26 13:02:00,2.35704,2.35712,2.3568,2.35685,47600000.0
2006-09-26 13:03:00,2.35685,2.35715,2.35685,2.35693,56000000.0
2006-09-26 13:04:00,2.35685,2.35685,2.35665,2.35672,26900000.0
2006-09-26 13:05:00,2.35671,2.3569,2.35656,2.35679,30900000.0
2006-09-26 13:06:00,2.35666,2.35682,2.35649,2.3568,47700000.0
2006-09-26 13:07:00,2.35692,2.35692,2.35672,2.35683,38100000.0
2006-09-26 13:08:00,2.35684,2.35684,2.35654,2.35663,46100000.0
2006-09-26 13:09:00,2.35631,2.35662,2.35627,2.35662,20700000.0
2006-09-26 13:10:00,2.35643,2.35675,2.35636,2.35646,57200000.0
2006-09-26 13:11:00,2.35661,2.3567,2.35648,2.35648,22100000.0
2006-09-26 13:12:00,2.35676,2.35687,2.35664,2.35673,27200000.0
2006-09-26 13:13:00,2.35664,2.35686,2.3566,2.3566,43300000.0
2006-09-26 13:14:00,2.3565,2.3565,2.35625,2.35642,50200000.0
2006-09-26 13:15:00,2.35637,2.35637,2.35586,2.35629,44300000.0
2006-09-26 13:16:00,2.35612,2.35644,2.35612,2.35613,35000000.0
2006-09-26 13:17:00,2.35621,2.35621,2.35586,2.35586,18000000.0
2006-09-26 13:18:00,2.35595,2.35611,2.3558,2.35585,31400000.0
2006-09-26 13:19:00,2.35608,2.35635,2.35608,2.35618,33700000.0
2006-09-26 13:20:00,2.35604,2.35651,2.35604,2.35641,21800000.0
2006-09-26 13:21:00,2.35662,2.35691,2.3565,2.35667,24000000.0
2006-09-26 13:22:00,2.35662,2.35665,2.35637,2.35641,25500000.0
2006-09-26 13:23:00,2.35636,2.35636,2.35585,2.35585,16700000.0
2006-09-26 13:24:00,2.35582,2.35606,2.35546,2.35546,41700000.0
2006-09-26 13:25:00,2.35548,2.35556,2.35517,2.35521,49400000.0
2006-09-26 13:26:00,2.35528,2.3555,2.35528,2.35535,32700000.0
2006-09-26 13:27:00,2.35525,2.35552,2.35525,2.35545,23600000.0
2006-09-26 13:28:00,2.35546,2.35578,2.35546,2.35552,33200000.0
2006-09-26 13:29:00,2.35549,2.35573,2.35544,2.35552,30000000.0
2006-09-26 13:30:00,2.3554,2.35541,2.35509,2.35509,33300000.0
2006-09-26 13:31:00,2.35507,2.35514,2.35496,2.35505,21100000.0
2006-09-26 13:32:00,2.35499,2.35505,2.35482,2.35486,36300000.0
2006-09-26 13:33:00,2.35487,2.35493,2.3546,2.3546,46800000.0
2006-09-26 13:34:00,2.35471,2.35511,2.35471,2.35495,33600000.0
2006-09-26 13:35:00,2.35506,2.35508,2.35471,2.35473,30200000.0
2006-09-26 13:36:00,2.35454,2.35487,2.35454,2.35487,24800000.0
2006-09-26 13:37:00,2.35454,2.35455,2.35428,2.35451,54600000.0
2006-09-26 13:38:00,2.35479,2.35479,2.35437,2.35448,30900000.0
2006-09-26 13:39:00,2.35451,2.35463,2.35431,2.35451,45500000.0
2006-09-26 13:40:00,2.35475,2.35478,2.35459,2.35478,31800000.0
2006-09-26 13:41:00,2.35478,2.35497,2.3547,2.35485,20800000.0
2006-09-26 13:42:00,2.35482,2.35538,2.35482,2.35525,35200000.0
2006-09-26 13:43:00,2.35502,2.35539,2.35502,2.35516,37000000.0
2006-09-26 13:44:00,2.35538,2.35546,2.35518,2.35526,49700000.0
2006-09-26 13:45:00,2.35514,2.35514,2.35466,2.35482,42400000.0
2006-09-26 13:46:00,2.35511,2.35518,2.35453,2.35481,46600000.0
2006-09-26 13:47:00,2.35475,2.35512,2.35468,2.35506,39800000.0
2006-09-26 13:48:00,2.35499,2.35516,2.35471,2.35471,30800000.0
2006-09-26 13:49:00,2.35486,2.35487,2.35472,2.35478,43300000.0
2006-09-26 13:50:00,2.35481,2.35499,2.35453,2.35474,24500000.0
2006-09-26 13:51:00,2.35483,2.35517,2.35483,2.35496,22000000.0
2006-09-26 13:52:00,2.35518,2.35518,2.35458,2.35485,37300000.0
2006-09-26 13:53:00,2.35492,2.35506,2.35483,2.35483,39600000.0
2006-09-26 13:54:00,2.35468,2.35505,2.35468,2.35505,34100000.0
2006-09-26 13:55:00,2.35502,2.3552,2.35491,2.35499,27600000.0
2006-09-26 13:56:00,2.35497,2.35544,2.35497,2.35544,28900000.0
2006-09-26 13:57:00,2.3558,2.35592,2.35575,2.35592,27900000.0
2006-09-26 13:58:00,2.35575,2.35599,2.35553,2.35599,61400000.0
2006-09-26 13:59:00,2.35579,2.35579,2.35539,2.35555,26200000.0
2006-09-26 14:00:00,2.35561,2.35581,2.35551,2.35581,52000000.0
2006-09-26 14:01:00,2.3557,2.35593,2.35556,2.35593,34400000.0
2006-09-26 14:02:00,2.35574,2.35623,2.35574,2.35609,33400000.0
2006-09-26 14:03:00,2.35636,2.35663,2.35636,2.35657,29300000.0
2006-09-26 14:04:00,2.35662,2.35679,2.3565,2.3567,38500000.0
2006-09-26 14:05:00,2.35659,2.35686,2.35654,2.35672,22400000.0
2006-09-26 14:06:00,2.35658,2.35675,2.35649,2.35658,42000000.0
2006-09-26 14:07:00,2.3566,2.35681,2.3566,2.35681,54600000.0
2006-09-26 14:08:00,2.35675,2.35682,2.35651,2.35658,46800000.0
2006-09-26 14:09:00,2.35658,2.35658,2.35623,2.35623,36600000.0
2006-09-26 14:10:00,2.35616,2.35663,2.35602,2.35645,52400000.0
2006-09-26 14:11:00,2.35638,2.35639,2.35612,2.35612,56100000.0
2006-09-26 14:12:00,2.3563,2.35641,2.35602,2.35621,32800000.0
2006-09-26 14:13:00,2.35604,2.35604,2.35581,2.35587,18400000.0
2006-09-26 14:14:00,2.35611,2.35621,2.35585,2.35611,35300000.0
2006-09-26 14:15:00,2.35603,2.35616,2.35603,2.35615,50999999.0
2006-09-26 14:16:00,2.35602,2.35621,2.35592,2.35611,52600000.0
2006-09-26 14:17:00,2.35612,2.35614,2.35587,2.35587,45899999.0
2006-09-26 14:18:00,2.35595,2.35595,2.35571,2.35571,14600000.0
2006-09-26 14:19:00,2.35583,2.35604,2.3556,2.35567,31400000.0
2006-09-26 14:20:00,2.35565,2.35577,2.35541,2.35552,67000000.0
2006-09-26 14:21:00,2.35564,2.35572,2.35544,2.35568,36300000.0
2006-09-26 14:22:00,2.3558,2.35602,2.35558,2.35574,21500000.0
2006-09-26 14:23:00,2.35586,2.35595,2.35575,2.35595,30000000.0
2006-09-26 14:24:00,2.35607,2.35616,2.35605,2.35615,24400000.0
2006-09-26 14:25:00,2.35612,2.35637,2.35604,2.35609,30400000.0
2006-09-26 14:26:00,2.35602,2.35609,2.35588,2.35608,34900000.0
2006-09-26 14:27:00,2.35618,2.35644,2.35618,2.35644,33500000.0
2006-09-26 14:28:00,2.35632,2.35633,2.35603,2.35603,61100000.0
2006-09-26 14:29:00,2.35608,2.35615,2.35599,2.35609,17000000.0
2006-09-26 14:30:00,2.35625,2.35641,2.35615,2.3563,43900000.0
2006-09-26 14:31:00,2.35627,2.35638,2.35612,2.35624,47900000.0
2006-09-26 14:32:00,2.3561,2.3561,2.35588,2.35588,22600000.0
2006-09-26 14:33:00,2.35578,2.35612,2.35571,2.35612,35800000.0
2006-09-26 14:34:00,2.35616,2.35623,2.35588,2.3562,41200000.0
2006-09-26 14:35:00,2.35606,2.3561,2.35602,2.35609,34600000.0
2006-09-26 14:36:00,2.35598,2.35608,2.35578,2.35608,34000000.0
2006-09-26 14:37:00,2.35601,2.35623,2.35601,2.35619,22600000.0
2006-09-26 14:38:00,2.3561,2.35625,2.35602,2.35605,34400000.0
2006-09-26 14:40:00,2.35625,2.35625,2.35597,2.3562,45400000.0
2006-09-26 14:41:00,2.35596,2.35626,2.35596,2.3562,47000000.0
2006-09-26 14:42:00,2.35642,2.35668,2.35626,2.35668,42900000.0
2006-09-26 14:43:00,2.35665,2.35673,2.35647,2.3566,28300000.0
2006-09-26 14:44:00,2.35633,2.35643,2.35623,2.35635,19600000.0
2006-09-26 14:45:00,2.35637,2.35677,2.35637,2.35656,50900000.0
2006-09-26 14:46:00,2.35661,2.3569,2.35661,2.3568,25500000.0
2006-09-26 14:47:00,2.35682,2.35687,2.35668,2.35668,16900000.0
2006-09-26 14:48:00,2.35653,2.35676,2.35653,2.35673,29500000.0
2006-09-26 14:49:00,2.35685,2.35706,2.35678,2.35703,24400000.0
2006-09-26 14:50:00,2.357,2.35783,2.357,2.35783,22000000.0
2006-09-26 14:51:00,2.35803,2.35841,2.35803,2.3582,32400000.0
2006-09-26 14:52:00,2.35829,2.35829,2.35778,2.35778,46300000.0
2006-09-26 14:53:00,2.35771,2.35786,2.35753,2.35772,48800000.0
2006-09-26 14:54:00,2.35765,2.35793,2.35764,2.35784,20600000.0
2006-09-26 14:55:00,2.35776,2.35796,2.3577,2.35783,50200000.0
2006-09-26 14:56:00,2.35785,2.35794,2.35773,2.35773,24300000.0
2006-09-26 14:57:00,2.35753,2.35762,2.35742,2.35762,33300000.0
2006-09-26 14:58:00,2.35775,2.35792,2.35766,2.35785,49300001.0
2006-09-26 14:59:00,2.35771,2.3579,2.35754,2.35773,32500000.0
2006-09-26 15:00:00,2.35775,2.35791,2.35758,2.35773,32700000.0
2006-09-26 15:01:00,2.35779,2.3579,2.35775,2.35783,37900000.0
2006-09-26 15:02:00,2.35788,2.35788,2.35767,2.35784,31300000.0
2006-09-26 15:03:00,2.35795,2.35796,2.3578,2.3578,34700000.0
2006-09-26 15:04:00,2.35779,2.35816,2.35779,2.35789,48000000.0
2006-09-26 15:05:00,2.3579,2.35802,2.35772,2.35785,32800000.0
2006-09-26 15:06:00,2.35791,2.35807,2.35786,2.35791,48100000.0
2006-09-26 15:07:00,2.35784,2.3579,2.35756,2.35756,31500000.0
2006-09-26 15:08:00,2.35751,2.35751,2.35732,2.35741,33100000.0
2006-09-26 15:09:00,2.35738,2.35759,2.35727,2.35753,28600000.0
2006-09-26 15:10:00,2.35752,2.35752,2.35719,2.35741,54400001.0
2006-09-26 15:11:00,2.35741,2.35749,2.35732,2.35732,34900000.0
2006-09-26 15:12:00,2.35727,2.35745,2.35721,2.35721,27900000.0
2006-09-26 15:13:00,2.35739,2.35748,2.35718,2.35735,25000000.0
2006-09-26 15:14:00,2.3574,2.3574,2.35706,2.35723,25600000.0
2006-09-26 15:15:00,2.35747,2.35747,2.35712,2.35723,28300000.0
2006-09-26 15:16:00,2.35723,2.35739,2.35708,2.35724,23600000.0
2006-09-26 15:17:00,2.35716,2.35737,2.35716,2.3572,15200000.0
2006-09-26 15:18:00,2.35699,2.35732,2.35699,2.35723,49000000.0
2006-09-26 15:19:00,2.3572,2.35745,2.35711,2.35739,26900000.0
2006-09-26 15:20:00,2.35749,2.35765,2.35749,2.35752,19500000.0
2006-09-26 15:21:00,2.35765,2.3577,2.35739,2.35739,26100000.0
2006-09-26 15:22:00,2.35716,2.35747,2.35716,2.35747,37900000.0
2006-09-26 15:23:00,2.35734,2.35765,2.35734,2.3574,33200000.0
2006-09-26 15:24:00,2.35755,2.35772,2.3573,2.35737,33100000.0
2006-09-26 15:25:00,2.35734,2.35754,2.35734,2.35745,47100001.0
2006-09-26 15:26:00,2.35747,2.35758,2.35738,2.35749,31900000.0
2006-09-26 15:27:00,2.35754,2.35764,2.35723,2.35737,31400000.0
2006-09-26 15:28:00,2.35743,2.3575,2.35729,2.35735,30400000.0
2006-09-26 15:29:00,2.35753,2.35785,2.35753,2.35762,28900000.0
2006-09-26 15:30:00,2.35741,2.35756,2.35725,2.35747,56299998.0
2006-09-26 15:31:00,2.35705,2.35724,2.35689,2.35724,21800000.0
2006-09-26 15:32:00,2.35761,2.35767,2.35734,2.35765,41000000.0
2006-09-26 15:33:00,2.35781,2.35819,2.35781,2.35815,28400000.0
2006-09-26 15:34:00,2.35817,2.3582,2.35744,2.35744,20500000.0
2006-09-26 15:35:00,2.35738,2.35759,2.35711,2.35716,51000000.0
2006-09-26 15:36:00,2.35719,2.35801,2.35719,2.35756,59000000.0
2006-09-26 15:37:00,2.35768,2.35772,2.35748,2.35748,34700000.0
2006-09-26 15:38:00,2.35749,2.35771,2.35735,2.35735,54200000.0
2006-09-26 15:39:00,2.35748,2.35786,2.35747,2.35765,24700000.0
2006-09-26 15:40:00,2.35779,2.35789,2.35753,2.35753,22400000.0
2006-09-26 15:41:00,2.35783,2.35805,2.35783,2.3579,27100000.0
2006-09-26 15:42:00,2.35787,2.35787,2.35769,2.35778,24400000.0
2006-09-26 15:43:00,2.35751,2.35793,2.35751,2.35788,27400000.0
2006-09-26 15:44:00,2.35757,2.35757,2.35711,2.35711,24000000.0
2006-09-26 15:45:00,2.35717,2.35744,2.35709,2.35725,42000000.0
2006-09-26 15:46:00,2.35731,2.35745,2.35725,2.35725,30100000.0
2006-09-26 15:47:00,2.35703,2.35714,2.35673,2.35683,31500000.0
2006-09-26 15:48:00,2.35703,2.3573,2.3569,2.35696,34800000.0
2006-09-26 15:49:00,2.35717,2.35717,2.35661,2.35666,46600000.0
2006-09-26 15:50:00,2.35676,2.35695,2.35646,2.35646,33600000.0
2006-09-26 15:51:00,2.35632,2.35683,2.35632,2.35649,37600000.0
2006-09-26 15:52:00,2.3567,2.35682,2.35656,2.35676,51900000.0
2006-09-26 15:53:00,2.35667,2.35686,2.35661,2.35667,35800000.0
2006-09-26 15:54:00,2.35661,2.35694,2.35655,2.35684,41200000.0
2006-09-26 15:55:00,2.35688,2.35695,2.3568,2.35684,45500000.0
2006-09-26 15:56:00,2.35676,2.35686,2.35675,2.3568,14400000.0
2006-09-26 15:57:00,2.35685,2.35685,2.35653,2.35682,51100000.0
2006-09-26 15:58:00,2.3568,2.35691,2.35658,2.35658,52600000.0
2006-09-26 15:59:00,2.35595,2.35672,2.35487,2.35672,23000000.0
2006-09-26 16:00:00,2.3568,2.35699,2.35628,2.35634,47300000.0
2006-09-26 16:01:00,2.3562,2.35671,2.3562,2.35671,16000000.0
2006-09-26 16:02:00,2.35673,2.35673,2.35661,2.35661,30100000.0
2006-09-26 16:03:00,2.35658,2.35658,2.35621,2.35636,25600000.0
2006-09-26 16:04:00,2.35628,2.35683,2.35628,2.35642,33900000.0
2006-09-26 16:05:00,2.35632,2.35719,2.35632,2.35703,43900000.0
2006-09-26 16:06:00,2.35706,2.35814,2.35706,2.35782,37400000.0
2006-09-26 16:07:00,2.35771,2.35791,2.35761,2.35782,48700001.0
2006-09-26 16:08:00,2.35761,2.35782,2.35744,2.35758,19000000.0
2006-09-26 16:09:00,2.35764,2.35764,2.35729,2.35735,48800000.0
2006-09-26 16:10:00,2.35745,2.35767,2.35737,2.35767,26300000.0
2006-09-26 16:11:00,2.35773,2.35794,2.35736,2.35794,51400000.0
2006-09-26 16:12:00,2.35779,2.35856,2.3577,2.35856,32200000.0
2006-09-26 16:13:00,2.35888,2.35917,2.35865,2.35883,28200000.0
2006-09-26 16:14:00,2.35932,2.35932,2.35862,2.35862,39300000.0
2006-09-26 16:15:00,2.35839,2.35871,2.35839,2.35855,51800000.0
2006-09-26 16:16:00,2.35875,2.35885,2.35861,2.35865,35400000.0
2006-09-26 16:17:00,2.35875,2.35901,2.3586,2.359,39600000.0
2006-09-26 16:18:00,2.35902,2.35915,2.35874,2.35898,50800000.0
2006-09-26 16:19:00,2.35915,2.35951,2.35915,2.35944,34000000.0
2006-09-26 16:20:00,2.3596,2.3596,2.35933,2.35945,26500000.0
2006-09-26 16:21:00,2.35967,2.35969,2.35892,2.35892,31800000.0
2006-09-26 16:22:00,2.359,2.35963,2.359,2.35963,34200000.0
2006-09-26 16:23:00,2.3594,2.35961,2.35937,2.35958,26600000.0
2006-09-26 16:24:00,2.35949,2.35971,2.35924,2.3593,37200000.0
2006-09-26 16:25:00,2.3592,2.35945,2.35915,2.35924,44900000.0
2006-09-26 16:26:00,2.3589,2.35893,2.35814,2.35814,36700000.0
2006-09-26 16:27:00,2.35808,2.35808,2.35751,2.35766,42100000.0
2006-09-26 16:28:00,2.35765,2.35765,2.35735,2.35764,36500000.0
2006-09-26 16:29:00,2.35749,2.35767,2.35748,2.35767,27000000.0
2006-09-26 16:30:00,2.35773,2.35808,2.35773,2.35807,37200000.0
2006-09-26 16:31:00,2.35803,2.35839,2.35787,2.35824,63100000.0
2006-09-26 16:32:00,2.35841,2.35841,2.3583,2.35833,32200000.0
2006-09-26 16:33:00,2.35841,2.3586,2.35841,2.35848,30200000.0
2006-09-26 16:34:00,2.35826,2.35837,2.35816,2.35817,24700000.0
2006-09-26 16:35:00,2.35815,2.35847,2.35803,2.35845,58500000.0
2006-09-26 16:36:00,2.35844,2.35877,2.35844,2.35877,12400000.0
2006-09-26 16:37:00,2.35892,2.3593,2.35883,2.35914,14700000.0
2006-09-26 16:38:00,2.35902,2.3593,2.35884,2.35884,15600000.0
2006-09-26 16:39:00,2.35884,2.35896,2.35879,2.35892,32500000.0
2006-09-26 16:40:00,2.35901,2.35917,2.35882,2.35917,41600000.0
2006-09-26 16:41:00,2.35918,2.35921,2.35906,2.35915,36400000.0
2006-09-26 16:42:00,2.35922,2.35927,2.35901,2.35903,39800000.0
2006-09-26 16:43:00,2.35933,2.35953,2.35918,2.35953,40800000.0
2006-09-26 16:44:00,2.35959,2.35992,2.35959,2.35992,36300000.0
2006-09-26 16:45:00,2.35995,2.36063,2.35995,2.36042,53800000.0
2006-09-26 16:46:00,2.36033,2.36045,2.3601,2.36034,43400000.0
2006-09-26 16:47:00,2.3602,2.3602,2.35962,2.35977,43100000.0
2006-09-26 16:48:00,2.35947,2.35947,2.35918,2.35918,46100000.0
2006-09-26 16:49:00,2.35925,2.35968,2.35925,2.35968,22000000.0
2006-09-26 16:50:00,2.35961,2.35961,2.35921,2.35921,42400000.0
2006-09-26 16:51:00,2.3592,2.35986,2.3592,2.35986,45600000.0
2006-09-26 16:52:00,2.35978,2.35986,2.35969,2.35986,45600000.0
2006-09-26 16:53:00,2.35994,2.35994,2.35984,2.35984,4800000.0
2006-09-26 16:54:00,2.35996,2.36003,2.35983,2.36002,42000000.0
2006-09-26 16:55:00,2.35992,2.36031,2.35992,2.36007,42300000.0
2006-09-26 16:56:00,2.35994,2.3602,2.35994,2.36013,49699999.0
2006-09-26 16:57:00,2.35999,2.36003,2.35959,2.35959,18100000.0
2006-09-26 16:58:00,2.35941,2.35941,2.35912,2.35913,36000000.0
2006-09-26 16:59:00,2.35916,2.35933,2.35827,2.35827,33900000.0
2006-09-26 17:00:00,2.35803,2.3583,2.35789,2.3583,38600000.0
2006-09-26 17:01:00,2.35859,2.3586,2.35825,2.35825,33000000.0
2006-09-26 17:02:00,2.3582,2.35879,2.3582,2.35872,40900000.0
2006-09-26 17:03:00,2.35871,2.35883,2.35842,2.35845,33800000.0
2006-09-26 17:04:00,2.35848,2.35863,2.35842,2.35853,38500000.0
2006-09-26 17:05:00,2.35845,2.35857,2.35828,2.35851,42600000.0
2006-09-26 17:06:00,2.3586,2.3586,2.35792,2.35799,36600000.0
2006-09-26 17:07:00,2.35809,2.35809,2.3577,2.35804,43100000.0
2006-09-26 17:08:00,2.35816,2.35843,2.35815,2.35834,36700000.0
2006-09-26 17:09:00,2.35836,2.35864,2.35824,2.3584,27300000.0
2006-09-26 17:10:00,2.35833,2.35857,2.35825,2.35849,36300000.0
2006-09-26 17:11:00,2.35837,2.35837,2.35797,2.35819,49500000.0
2006-09-26 17:12:00,2.35806,2.35829,2.35791,2.35791,64000000.0
2006-09-26 17:13:00,2.35818,2.35859,2.35796,2.35846,24600000.0
2006-09-26 17:14:00,2.35821,2.35852,2.35812,2.35852,20100000.0
2006-09-26 17:15:00,2.3586,2.35873,2.35834,2.35862,31200000.0
2006-09-26 17:16:00,2.35842,2.35842,2.35805,2.35815,43700000.0
2006-09-26 17:17:00,2.35832,2.35838,2.35789,2.35795,30700000.0
2006-09-26 17:18:00,2.35789,2.35813,2.35782,2.35812,53300000.0
2006-09-26 17:19:00,2.35856,2.35867,2.35841,2.35859,31900000.0
2006-09-26 17:20:00,2.35873,2.35881,2.35857,2.35881,42700000.0
2006-09-26 17:21:00,2.35888,2.35938,2.35888,2.35934,39300000.0
2006-09-26 17:22:00,2.35919,2.35942,2.3591,2.3591,27800000.0
2006-09-26 17:23:00,2.359,2.35921,2.35899,2.35921,41400001.0
2006-09-26 17:24:00,2.35903,2.35934,2.35903,2.35934,45600000.0
2006-09-26 17:25:00,2.35925,2.35925,2.35864,2.35864,59600000.0
2006-09-26 17:26:00,2.35852,2.35879,2.3585,2.35867,31300000.0
2006-09-26 17:27:00,2.3587,2.3587,2.35831,2.3586,37700000.0
2006-09-26 17:28:00,2.35864,2.35864,2.35832,2.35832,35500000.0
2006-09-26 17:29:00,2.35856,2.35889,2.35856,2.35877,20200000.0
2006-09-26 17:30:00,2.35868,2.35899,2.35862,2.35883,44200000.0
2006-09-26 17:31:00,2.35921,2.35929,2.35886,2.35886,14300000.0
2006-09-26 17:32:00,2.35877,2.35891,2.35876,2.35878,21500000.0
2006-09-26 17:33:00,2.35878,2.35878,2.35848,2.35855,22200000.0
2006-09-26 17:34:00,2.35823,2.35854,2.35802,2.35802,41600000.0
2006-09-26 17:35:00,2.35807,2.35813,2.35795,2.35809,61100000.0
2006-09-26 17:36:00,2.35792,2.35792,2.35766,2.35786,16600000.0
2006-09-26 17:37:00,2.3578,2.35794,2.35756,2.35792,43000000.0
2006-09-26 17:38:00,2.35786,2.3579,2.35767,2.3579,39600000.0
2006-09-26 17:39:00,2.35767,2.35799,2.35747,2.35758,25200000.0
2006-09-26 17:40:00,2.35777,2.35818,2.35777,2.35809,36400000.0
2006-09-26 17:41:00,2.35812,2.35836,2.35784,2.35784,22400000.0
2006-09-26 17:42:00,2.35789,2.35809,2.35748,2.35772,50800000.0
2006-09-26 17:43:00,2.35785,2.3581,2.35785,2.35794,72900001.0
2006-09-26 17:44:00,2.35782,2.35788,2.35767,2.35767,60499999.0
2006-09-26 17:45:00,2.35756,2.35764,2.35751,2.35754,34400000.0
2006-09-26 17:46:00,2.35761,2.35763,2.35751,2.35751,19400000.0
2006-09-26 17:47:00,2.35739,2.35761,2.35734,2.35757,29500000.0
2006-09-26 17:48:00,2.35731,2.35731,2.35712,2.35712,31400000.0
2006-09-26 17:49:00,2.35701,2.35738,2.35701,2.35703,30900000.0
2006-09-26 17:50:00,2.35689,2.35705,2.35683,2.35705,37800000.0
2006-09-26 17:51:00,2.35701,2.35702,2.35693,2.35694,33500000.0
2006-09-26 17:52:00,2.35701,2.35709,2.35677,2.35684,45400000.0
2006-09-26 17:53:00,2.35669,2.35684,2.35607,2.35607,31600000.0
2006-09-26 17:54:00,2.35586,2.3563,2.35586,2.35601,36100000.0
2006-09-26 17:55:00,2.35602,2.35621,2.3559,2.35621,14400000.0
2006-09-26 17:56:00,2.35626,2.35637,2.35617,2.35637,37500000.0
2006-09-26 17:57:00,2.35625,2.35625,2.35609,2.35625,20000000.0
2006-09-26 17:58:00,2.35649,2.35657,2.35628,2.35644,30600000.0
2006-09-26 17:59:00,2.35638,2.35664,2.35631,2.35649,27800000.0
2006-09-26 18:00:00,2.35643,2.35652,2.35629,2.35643,29400000.0
2006-09-26 18:01:00,2.35645,2.35659,2.35617,2.35626,330100000.0
2006-09-26 18:02:00,2.35634,2.35647,2.3561,2.35619,286700000.0
2006-09-26 18:03:00,2.35607,2.35637,2.35599,2.3561,457300000.0
2006-09-26 18:04:00,2.35608,2.35646,2.35608,2.35627,349300000.0
2006-09-26 18:05:00,2.35638,2.35659,2.35617,2.35617,255999999.0
2006-09-26 18:06:00,2.35603,2.35632,2.35599,2.35612,383600000.0
2006-09-26 18:07:00,2.35614,2.35634,2.35594,2.35625,385900000.0
2006-09-26 18:08:00,2.35592,2.35606,2.35549,2.35549,458300000.0
2006-09-26 18:09:00,2.35551,2.3563,2.35545,2.3563,254300000.0
2006-09-26 18:10:00,2.35647,2.35647,2.35592,2.35592,273500000.0
2006-09-26 18:11:00,2.35585,2.35601,2.35556,2.35556,271500000.0
2006-09-26 18:12:00,2.35549,2.35573,2.35533,2.35557,222300001.0
2006-09-26 18:13:00,2.35532,2.35553,2.3553,2.35533,151900000.0
2006-09-26 18:14:00,2.35555,2.35598,2.35555,2.35573,389399999.0
2006-09-26 18:15:00,2.35602,2.3564,2.35596,2.35596,296500000.0
2006-09-26 18:16:00,2.35623,2.3564,2.35585,2.35601,345200000.0
2006-09-26 18:17:00,2.35605,2.35621,2.35583,2.35583,205700000.0
2006-09-26 18:18:00,2.35586,2.35639,2.35586,2.35612,211399999.0
2006-09-26 18:19:00,2.35602,2.35626,2.35592,2.35594,282300000.0
2006-09-26 18:20:00,2.3559,2.35606,2.35587,2.35592,152100000.0
2006-09-26 18:21:00,2.35583,2.35599,2.35553,2.35588,204100000.0
2006-09-26 18:22:00,2.35587,2.35614,2.35577,2.35577,218300000.0
2006-09-26 18:23:00,2.3556,2.35584,2.35521,2.35584,330400000.0
2006-09-26 18:24:00,2.35586,2.35611,2.35562,2.35607,331600000.0
2006-09-26 18:25:00,2.35606,2.35644,2.35599,2.35602,264699999.0
2006-09-26 18:26:00,2.35628,2.35672,2.35612,2.35653,378800000.0
2006-09-26 18:27:00,2.35669,2.35694,2.35654,2.35675,329400000.0
2006-09-26 18:28:00,2.3567,2.35681,2.35639,2.3566,201600000.0
2006-09-26 18:29:00,2.35663,2.35701,2.35642,2.35675,249000000.0
2006-09-26 18:30:00,2.35657,2.3569,2.35654,2.35662,262100000.0
2006-09-26 18:31:00,2.35662,2.35694,2.35662,2.35684,158900000.0
2006-09-26 18:32:00,2.35695,2.35695,2.35673,2.35682,154500000.0
2006-09-26 18:33:00,2.35684,2.35699,2.35664,2.35684,326800001.0
2006-09-26 18:34:00,2.35691,2.35694,2.35652,2.35655,388600001.0
2006-09-26 18:35:00,2.35662,2.35682,2.35658,2.35675,138900000.0
2006-09-26 18:36:00,2.35676,2.35684,2.35663,2.35684,66600000.0
2006-09-26 18:37:00,2.35692,2.35725,2.35684,2.35719,101400000.0
2006-09-26 18:38:00,2.35728,2.35746,2.35722,2.35735,84100000.0
2006-09-26 18:39:00,2.35733,2.35755,2.35729,2.35735,155100000.0
2006-09-26 18:40:00,2.35743,2.35744,2.35723,2.35723,203099999.0
2006-09-26 18:41:00,2.35721,2.35728,2.35691,2.35695,163100001.0
2006-09-26 18:42:00,2.35705,2.35728,2.35685,2.35687,101300000.0
2006-09-26 18:43:00,2.35677,2.35685,2.35668,2.35675,79700000.0
2006-09-26 18:44:00,2.35685,2.35685,2.3567,2.35672,151800000.0
2006-09-26 18:45:00,2.35677,2.35683,2.35672,2.35675,75800000.0
2006-09-26 18:46:00,2.35678,2.35683,2.35674,2.35674,39900000.0
2006-09-26 18:47:00,2.35672,2.35693,2.35672,2.35689,41000000.0
2006-09-26 18:48:00,2.35665,2.35665,2.35647,2.35647,78000000.0
2006-09-26 18:49:00,2.35655,2.35662,2.35639,2.35662,26400000.0
2006-09-26 18:50:00,2.35638,2.35664,2.35624,2.35645,41300000.0
2006-09-26 18:51:00,2.35624,2.35636,2.35608,2.35628,188500000.0
2006-09-26 18:52:00,2.35631,2.35638,2.35622,2.35625,146200000.0
2006-09-26 18:53:00,2.35617,2.35647,2.356,2.35625,131900000.0
2006-09-26 18:54:00,2.35641,2.35656,2.35618,2.3564,119300000.0
2006-09-26 18:55:00,2.35644,2.35679,2.3564,2.35661,180200000.0
2006-09-26 18:56:00,2.35666,2.35676,2.35632,2.35632,45600000.0
2006-09-26 18:57:00,2.35628,2.35665,2.35628,2.35638,83400000.0
2006-09-26 18:58:00,2.35645,2.35696,2.35645,2.35668,206400000.0
2006-09-26 18:59:00,2.35669,2.3567,2.35644,2.35656,218700001.0
2006-09-26 19:00:00,2.35645,2.3565,2.3563,2.3565,60800000.0
2006-09-26 19:01:00,2.35631,2.35643,2.35631,2.35635,27500000.0
2006-09-26 19:02:00,2.35638,2.35646,2.35626,2.35641,172900000.0
2006-09-26 19:03:00,2.35642,2.35669,2.35629,2.35641,81100000.0
2006-09-26 19:04:00,2.35655,2.35658,2.35652,2.35658,33200000.0
2006-09-26 19:05:00,2.35658,2.35673,2.35658,2.35668,52000000.0
2006-09-26 19:06:00,2.35663,2.35676,2.35648,2.35665,227200000.0
2006-09-26 19:07:00,2.3566,2.35677,2.35649,2.35669,113200000.0
2006-09-26 19:08:00,2.35678,2.35678,2.35653,2.35666,202600001.0
2006-09-26 19:09:00,2.35668,2.3568,2.35658,2.35671,138100000.0
2006-09-26 19:10:00,2.35678,2.3569,2.35672,2.3568,88900001.0
2006-09-26 19:11:00,2.3567,2.35674,2.3565,2.35674,64400000.0
2006-09-26 19:12:00,2.35683,2.35685,2.35672,2.35685,30300000.0
2006-09-26 19:13:00,2.3568,2.3568,2.35654,2.35665,118100000.0
2006-09-26 19:14:00,2.35677,2.35694,2.35677,2.35694,113800001.0
2006-09-26 19:15:00,2.35692,2.35702,2.35681,2.35685,148600001.0
2006-09-26 19:16:00,2.35681,2.35683,2.35656,2.35662,39500000.0
2006-09-26 19:17:00,2.3567,2.35678,2.35647,2.35647,79300000.0
2006-09-26 19:18:00,2.35641,2.35656,2.35624,2.35638,110700000.0
2006-09-26 19:19:00,2.35644,2.35669,2.35638,2.3566,80400000.0
2006-09-26 19:20:00,2.35684,2.3572,2.35684,2.35695,132500000.0
2006-09-26 19:21:00,2.35688,2.35714,2.35688,2.35714,115200001.0
2006-09-26 19:22:00,2.35714,2.35739,2.35708,2.35722,55400000.0
2006-09-26 19:23:00,2.35713,2.35733,2.3568,2.3568,132800000.0
2006-09-26 19:24:00,2.35678,2.35694,2.35665,2.35693,83300000.0
2006-09-26 19:25:00,2.35692,2.35704,2.35692,2.35692,76599999.0
2006-09-26 19:26:00,2.35698,2.35733,2.35698,2.35727,151800000.0
2006-09-26 19:27:00,2.35713,2.35723,2.35697,2.35712,145600000.0
2006-09-26 19:28:00,2.3571,2.35715,2.35701,2.35704,97400001.0
2006-09-26 19:29:00,2.357,2.35746,2.357,2.3573,148500000.0
2006-09-26 19:30:00,2.35734,2.35754,2.35729,2.35743,199300000.0
2006-09-26 19:31:00,2.35744,2.35763,2.35708,2.35763,87700000.0
2006-09-26 19:32:00,2.35748,2.35748,2.357,2.3571,126200000.0
2006-09-26 19:33:00,2.35733,2.35747,2.35729,2.35742,66800000.0
2006-09-26 19:34:00,2.35749,2.35756,2.35721,2.35755,119300000.0
2006-09-26 19:35:00,2.35755,2.35782,2.3575,2.35758,122200000.0
2006-09-26 19:36:00,2.35756,2.35775,2.35756,2.35761,145800000.0
2006-09-26 19:37:00,2.3576,2.35766,2.3573,2.35742,50300000.0
2006-09-26 19:38:00,2.35751,2.35773,2.35751,2.35765,29200000.0
2006-09-26 19:39:00,2.3577,2.35782,2.35764,2.35771,67500000.0
2006-09-26 19:40:00,2.35762,2.35762,2.35744,2.35755,100300000.0
2006-09-26 19:41:00,2.35753,2.35762,2.35739,2.35752,76500000.0
2006-09-26 19:42:00,2.35757,2.35757,2.35736,2.35737,97000000.0
2006-09-26 19:43:00,2.35744,2.35778,2.35744,2.35777,35700000.0
2006-09-26 19:44:00,2.35773,2.35775,2.35744,2.35756,86400000.0
2006-09-26 19:45:00,2.35751,2.35761,2.35743,2.35761,47400000.0
2006-09-26 19:46:00,2.35775,2.35775,2.35754,2.35762,79400000.0
2006-09-26 19:47:00,2.35761,2.35779,2.3576,2.35779,20400000.0
2006-09-26 19:48:00,2.3577,2.3577,2.35719,2.35733,75500000.0
2006-09-26 19:49:00,2.35741,2.35743,2.35705,2.35732,106000000.0
2006-09-26 19:50:00,2.35744,2.35764,2.35734,2.35764,88500000.0
2006-09-26 19:51:00,2.35773,2.35797,2.35754,2.35774,79600000.0
2006-09-26 19:52:00,2.35773,2.35793,2.35763,2.35778,57300000.0
2006-09-26 19:53:00,2.35772,2.35773,2.35758,2.35758,33200000.0
2006-09-26 19:54:00,2.35765,2.35772,2.35751,2.35765,58000000.0
2006-09-26 19:55:00,2.35767,2.35806,2.35767,2.35806,22300000.0
2006-09-26 19:56:00,2.35813,2.35813,2.3579,2.35793,71000000.0
2006-09-26 19:57:00,2.35796,2.35801,2.35786,2.35795,133800000.0
2006-09-26 19:58:00,2.35797,2.35813,2.3579,2.35802,119100000.0
2006-09-26 19:59:00,2.35801,2.35801,2.35779,2.35788,119600000.0
2006-09-26 20:00:00,2.35782,2.35818,2.3578,2.35782,76700000.0
2006-09-26 20:01:00,2.35798,2.35804,2.35777,2.35782,76400000.0
2006-09-26 20:02:00,2.35773,2.35792,2.35773,2.3579,36500000.0
2006-09-26 20:03:00,2.35797,2.35797,2.35778,2.35778,18800000.0
2006-09-26 20:04:00,2.35774,2.35779,2.35774,2.35776,18400000.0
2006-09-26 20:05:00,2.35785,2.3579,2.3578,2.3578,25600000.0
2006-09-26 20:06:00,2.3577,2.35778,2.35754,2.35764,29400000.0
2006-09-26 20:07:00,2.35781,2.35788,2.35772,2.35777,47400000.0
2006-09-26 20:08:00,2.35778,2.35799,2.35766,2.35766,85000000.0
2006-09-26 20:09:00,2.35771,2.35771,2.35758,2.35758,29700000.0
2006-09-26 20:10:00,2.35792,2.35793,2.35775,2.35778,38200000.0
2006-09-26 20:11:00,2.3577,2.35802,2.3577,2.35782,56400000.0
2006-09-26 20:12:00,2.35777,2.35802,2.3577,2.3577,169800000.0
2006-09-26 20:13:00,2.35765,2.35812,2.35765,2.35809,163600001.0
2006-09-26 20:14:00,2.35808,2.35808,2.35782,2.35784,96700001.0
2006-09-26 20:15:00,2.35789,2.35808,2.35763,2.35763,194100000.0
2006-09-26 20:16:00,2.35758,2.35783,2.35738,2.35762,137200000.0
2006-09-26 20:17:00,2.35759,2.3576,2.35751,2.35758,59800001.0
2006-09-26 20:18:00,2.3575,2.3575,2.35726,2.35742,82600000.0
2006-09-26 20:19:00,2.35742,2.35762,2.35728,2.35762,183100000.0
2006-09-26 20:20:00,2.3576,2.35787,2.35755,2.35755,237800001.0
2006-09-26 20:21:00,2.35744,2.35753,2.35742,2.35745,106599999.0
2006-09-26 20:22:00,2.35749,2.35783,2.35749,2.35776,99900001.0
2006-09-26 20:23:00,2.35779,2.35796,2.35777,2.35782,175299999.0
2006-09-26 20:24:00,2.3577,2.3578,2.35747,2.35747,66400000.0
2006-09-26 20:25:00,2.35744,2.35763,2.35738,2.35752,198400000.0
2006-09-26 20:26:00,2.3575,2.35762,2.35742,2.35755,142600000.0
2006-09-26 20:27:00,2.35747,2.35763,2.35737,2.35763,124700000.0
2006-09-26 20:28:00,2.35731,2.35731,2.35685,2.35702,238200000.0
2006-09-26 20:29:00,2.35708,2.3573,2.35695,2.35701,147400000.0
2006-09-26 20:30:00,2.35688,2.357,2.35668,2.35694,392099999.0
2006-09-26 20:31:00,2.35705,2.35737,2.35697,2.35728,189800000.0
2006-09-26 20:32:00,2.35709,2.35717,2.35677,2.35713,347400000.0
2006-09-26 20:33:00,2.35708,2.35708,2.35696,2.357,99400001.0
2006-09-26 20:34:00,2.3569,2.3569,2.35659,2.35661,67700000.0
2006-09-26 20:35:00,2.35673,2.35686,2.3567,2.35686,52800000.0
2006-09-26 20:36:00,2.35693,2.35704,2.35685,2.35703,56200000.0
2006-09-26 20:37:00,2.3568,2.3568,2.35629,2.35635,127900000.0
2006-09-26 20:38:00,2.35627,2.35627,2.35576,2.35576,141500000.0
2006-09-26 20:39:00,2.35574,2.35589,2.35573,2.35578,113200000.0
2006-09-26 20:40:00,2.35578,2.35591,2.35555,2.35564,148500000.0
2006-09-26 20:41:00,2.3557,2.3557,2.3555,2.35558,137700000.0
2006-09-26 20:42:00,2.35567,2.35592,2.35549,2.35568,71000000.0
2006-09-26 20:43:00,2.35573,2.35574,2.35558,2.35563,103200000.0
2006-09-26 20:44:00,2.3557,2.35592,2.35562,2.35562,180400000.0
2006-09-26 20:45:00,2.35541,2.3556,2.35539,2.35551,60700000.0
2006-09-26 20:46:00,2.35558,2.35586,2.35558,2.35572,27000000.0
2006-09-26 20:47:00,2.3557,2.35585,2.35559,2.3557,153600000.0
2006-09-26 20:48:00,2.3557,2.35597,2.35563,2.3558,155300000.0
2006-09-26 20:49:00,2.35595,2.35595,2.35574,2.35582,122600000.0
2006-09-26 20:50:00,2.35576,2.35596,2.35564,2.35564,158199999.0
2006-09-26 20:51:00,2.35563,2.35574,2.3555,2.35566,101600001.0
2006-09-26 20:52:00,2.35571,2.35586,2.35558,2.35573,142100000.0
2006-09-26 20:53:00,2.35576,2.35576,2.35539,2.35541,216300000.0
2006-09-26 20:54:00,2.35542,2.35542,2.35519,2.3552,166600000.0
2006-09-26 20:55:00,2.35515,2.35527,2.35515,2.35527,26800000.0
2006-09-26 20:56:00,2.35527,2.35537,2.3551,2.35517,233500000.0
2006-09-26 20:57:00,2.35522,2.35543,2.3552,2.35537,360200000.0
2006-09-26 20:58:00,2.35553,2.35575,2.35553,2.35562,171900000.0
2006-09-26 20:59:00,2.35568,2.35586,2.35529,2.35546,243200000.0
2006-09-26 21:00:00,2.35537,2.35573,2.35526,2.35526,211400000.0
2006-09-26 21:01:00,2.35515,2.35538,2.35507,2.35534,323500000.0
2006-09-26 21:02:00,2.35537,2.35544,2.35524,2.35533,82000000.0
2006-09-26 21:03:00,2.35547,2.35575,2.35547,2.35569,138399998.0
2006-09-26 21:04:00,2.35573,2.35583,2.35562,2.35568,58900000.0
2006-09-26 21:05:00,2.3556,2.3556,2.35517,2.35531,67000000.0
2006-09-26 21:06:00,2.35526,2.35538,2.35523,2.35532,59200000.0
2006-09-26 21:07:00,2.35531,2.35552,2.35531,2.35538,39500000.0
2006-09-26 21:08:00,2.3553,2.35538,2.35523,2.35531,31400000.0
2006-09-26 21:09:00,2.35533,2.35534,2.35527,2.3553,28700000.0
2006-09-26 21:10:00,2.3553,2.35532,2.35513,2.35532,96000000.0
2006-09-26 21:11:00,2.3554,2.35559,2.3554,2.35547,105600000.0
2006-09-26 21:12:00,2.35535,2.35536,2.35531,2.35532,37700000.0
2006-09-26 21:13:00,2.35525,2.35541,2.35515,2.35515,137600000.0
2006-09-26 21:14:00,2.35535,2.35544,2.35515,2.35525,184000000.0
2006-09-26 21:15:00,2.35528,2.35557,2.35527,2.35533,161800000.0
2006-09-26 21:16:00,2.3554,2.35552,2.35523,2.35541,84800000.0
2006-09-26 21:17:00,2.3554,2.35554,2.35533,2.35535,205299998.0
2006-09-26 21:18:00,2.355,2.35529,2.355,2.35515,140499999.0
2006-09-26 21:19:00,2.3552,2.35527,2.35515,2.3552,82400000.0
2006-09-26 21:20:00,2.35522,2.35542,2.35516,2.35516,197000000.0
2006-09-26 21:21:00,2.35512,2.35536,2.35475,2.35501,243400000.0
2006-09-26 21:22:00,2.35497,2.35507,2.35473,2.35484,163600000.0
2006-09-26 21:23:00,2.35491,2.35491,2.35467,2.3547,95200000.0
2006-09-26 21:24:00,2.35467,2.35472,2.35454,2.35472,77200000.0
2006-09-26 21:25:00,2.35472,2.35482,2.35466,2.35467,62900000.0
2006-09-26 21:26:00,2.35477,2.35494,2.35477,2.35494,29100000.0
2006-09-26 21:27:00,2.35505,2.35519,2.355,2.35512,46600000.0
2006-09-26 21:28:00,2.35519,2.35531,2.35513,2.35514,93300000.0
2006-09-26 21:29:00,2.3552,2.35547,2.3552,2.35525,64600000.0
2006-09-26 21:30:00,2.35534,2.35534,2.35478,2.35482,27800000.0
2006-09-26 21:31:00,2.35478,2.35516,2.35477,2.35482,57900000.0
2006-09-26 21:32:00,2.35492,2.35493,2.35467,2.35484,175800000.0
2006-09-26 21:33:00,2.35472,2.35493,2.35472,2.35473,65700000.0
2006-09-26 21:34:00,2.35494,2.35513,2.35485,2.35492,114500000.0
2006-09-26 21:35:00,2.35492,2.35499,2.35478,2.35478,45700000.0
2006-09-26 21:36:00,2.35476,2.35486,2.35464,2.35474,33100000.0
2006-09-26 21:37:00,2.35472,2.35497,2.35472,2.35497,85700000.0
2006-09-26 21:38:00,2.35499,2.35514,2.35486,2.35512,84600001.0
2006-09-26 21:39:00,2.35534,2.35534,2.35511,2.35511,49700000.0
2006-09-26 21:40:00,2.35511,2.35511,2.3549,2.3549,34100000.0
2006-09-26 21:41:00,2.35467,2.35473,2.35455,2.35466,24300000.0
2006-09-26 21:42:00,2.35469,2.35512,2.35465,2.35496,77600000.0
2006-09-26 21:43:00,2.35495,2.35511,2.35486,2.3549,79800000.0
2006-09-26 21:44:00,2.35497,2.35505,2.35477,2.35491,98400000.0
2006-09-26 21:45:00,2.355,2.35515,2.35498,2.35505,94400000.0
2006-09-26 21:46:00,2.3551,2.3551,2.35464,2.35464,60500000.0
2006-09-26 21:47:00,2.35463,2.35493,2.35462,2.35472,150400000.0
2006-09-26 21:48:00,2.35474,2.35493,2.35474,2.3548,41200000.0
2006-09-26 21:49:00,2.35482,2.35482,2.35461,2.3547,95300000.0
2006-09-26 21:50:00,2.35466,2.35466,2.35434,2.35435,35700000.0
2006-09-26 21:51:00,2.35442,2.35462,2.35442,2.35455,33400000.0
2006-09-26 21:52:00,2.35447,2.35455,2.35433,2.35433,134000000.0
2006-09-26 21:53:00,2.35433,2.35454,2.35424,2.35424,46200000.0
2006-09-26 21:54:00,2.35417,2.35417,2.3541,2.35417,32900000.0
2006-09-26 21:55:00,2.35426,2.35427,2.35414,2.35418,45400000.0
2006-09-26 21:56:00,2.35417,2.35426,2.35417,2.35426,56600000.0
2006-09-26 21:57:00,2.3542,2.35425,2.35414,2.35423,19300000.0
2006-09-26 21:58:00,2.35424,2.35437,2.35417,2.35437,42300000.0
2006-09-26 21:59:00,2.35443,2.35459,2.35433,2.35459,192300000.0
2006-09-26 22:00:00,2.35456,2.35456,2.35422,2.35422,74600000.0
2006-09-26 22:01:00,2.35421,2.35435,2.35409,2.3541,23900000.0
2006-09-26 22:02:00,2.3541,2.35431,2.35408,2.35408,94400000.0
2006-09-26 22:03:00,2.35412,2.35412,2.35383,2.35409,24800000.0
2006-09-26 22:04:00,2.354,2.35411,2.35368,2.35368,65200000.0
2006-09-26 22:05:00,2.35378,2.35426,2.35378,2.35423,70100000.0
2006-09-26 22:06:00,2.35438,2.35445,2.35433,2.35433,21100000.0
2006-09-26 22:07:00,2.3543,2.3543,2.35418,2.35427,25600000.0
2006-09-26 22:08:00,2.35411,2.35413,2.35389,2.35391,17600000.0
2006-09-26 22:09:00,2.35378,2.35403,2.35378,2.35391,48600000.0
2006-09-26 22:10:00,2.35412,2.35438,2.35412,2.35427,24800000.0
2006-09-26 22:11:00,2.35419,2.35431,2.35419,2.35422,23100000.0
2006-09-26 22:12:00,2.35423,2.35431,2.3541,2.35431,93600000.0
2006-09-26 22:13:00,2.35437,2.35437,2.35424,2.35433,30400000.0
2006-09-26 22:14:00,2.3544,2.35441,2.35424,2.35434,33900000.0
2006-09-26 22:15:00,2.35422,2.35473,2.35422,2.35465,117200000.0
2006-09-26 22:16:00,2.35468,2.35468,2.35435,2.35439,145100000.0
2006-09-26 22:17:00,2.35453,2.35469,2.35441,2.35451,31300000.0
2006-09-26 22:18:00,2.3546,2.35465,2.35442,2.35442,35300000.0
2006-09-26 22:19:00,2.3543,2.35462,2.35423,2.35461,58900000.0
2006-09-26 22:20:00,2.35472,2.35479,2.35439,2.35439,25600000.0
2006-09-26 22:21:00,2.35452,2.35455,2.35444,2.35455,35900000.0
2006-09-26 22:22:00,2.3545,2.35455,2.35429,2.35444,78700000.0
2006-09-26 22:23:00,2.35442,2.35447,2.35435,2.35437,66000000.0
2006-09-26 22:24:00,2.35445,2.35466,2.35445,2.35457,10500000.0
2006-09-26 22:25:00,2.3547,2.35476,2.35452,2.35475,51200000.0
2006-09-26 22:26:00,2.35465,2.35465,2.35434,2.35434,25700000.0
2006-09-26 22:27:00,2.35441,2.3546,2.35436,2.35451,35600000.0
2006-09-26 22:28:00,2.35467,2.35467,2.35448,2.35462,47000000.0
2006-09-26 22:29:00,2.35454,2.3546,2.3544,2.35459,165300000.0
2006-09-26 22:30:00,2.35464,2.35499,2.35464,2.35482,119500000.0
2006-09-26 22:31:00,2.35481,2.35484,2.35467,2.3548,21900000.0
2006-09-26 22:32:00,2.35478,2.35484,2.35465,2.35465,21000000.0
2006-09-26 22:33:00,2.35468,2.35476,2.35464,2.35472,73400000.0
2006-09-26 22:34:00,2.35471,2.35481,2.35462,2.35471,65300000.0
2006-09-26 22:35:00,2.35457,2.3547,2.3545,2.35468,39500000.0
2006-09-26 22:36:00,2.35481,2.35481,2.35469,2.35469,58899998.0
2006-09-26 22:37:00,2.35468,2.35486,2.35457,2.35457,31900000.0
2006-09-26 22:38:00,2.35462,2.35484,2.3546,2.3547,37300000.0
2006-09-26 22:39:00,2.35474,2.35478,2.35458,2.35473,32600000.0
2006-09-26 22:40:00,2.35472,2.35495,2.3547,2.3548,37400000.0
2006-09-26 22:41:00,2.35478,2.35487,2.35474,2.35481,31600000.0
2006-09-26 22:42:00,2.35492,2.35493,2.35468,2.35468,57300000.0
2006-09-26 22:43:00,2.35477,2.35506,2.35476,2.35478,108900000.0
2006-09-26 22:44:00,2.35475,2.35492,2.35469,2.35483,78900000.0
2006-09-26 22:45:00,2.35487,2.35506,2.3548,2.35505,54600000.0
2006-09-26 22:46:00,2.3551,2.35511,2.35494,2.35511,109600000.0
2006-09-26 22:47:00,2.35525,2.35541,2.35525,2.35525,43100000.0
2006-09-26 22:48:00,2.3552,2.35536,2.3552,2.35525,55300000.0
2006-09-26 22:49:00,2.35527,2.35545,2.35513,2.35542,71700000.0
2006-09-26 22:50:00,2.35543,2.35543,2.35542,2.35542,6400000.0
2006-09-26 22:51:00,2.35541,2.3555,2.35523,2.35535,82100000.0
2006-09-26 22:52:00,2.35554,2.3557,2.35554,2.35566,43100000.0
2006-09-26 22:53:00,2.35572,2.35581,2.35571,2.35581,7200000.0
2006-09-26 22:54:00,2.35579,2.35582,2.3557,2.35582,35800000.0
2006-09-26 22:55:00,2.35575,2.35575,2.3554,2.3554,56100000.0
2006-09-26 22:56:00,2.35523,2.35523,2.35487,2.35488,39000001.0
2006-09-26 22:57:00,2.35507,2.35536,2.35507,2.35523,33300000.0
2006-09-26 22:58:00,2.35505,2.35533,2.35504,2.35504,49300000.0
2006-09-26 22:59:00,2.35494,2.35494,2.35431,2.35437,24000000.0
2006-09-26 23:00:00,2.35408,2.35408,2.35358,2.35371,45500000.0
2006-09-26 23:01:00,2.35365,2.35458,2.35356,2.35458,16400000.0
2006-09-26 23:02:00,2.35404,2.35469,2.35404,2.35469,70500000.0
2006-09-26 23:03:00,2.35474,2.3548,2.3545,2.35477,25000000.0
2006-09-26 23:04:00,2.35475,2.35509,2.35475,2.35497,26100000.0
2006-09-26 23:05:00,2.35535,2.35567,2.35535,2.35541,23300000.0
2006-09-26 23:06:00,2.35539,2.35541,2.35525,2.3553,27800000.0
2006-09-26 23:07:00,2.35519,2.35519,2.35499,2.35512,38300000.0
2006-09-26 23:08:00,2.35532,2.35536,2.35489,2.35501,33800000.0
2006-09-26 23:09:00,2.35522,2.35548,2.35522,2.35548,16400000.0
2006-09-26 23:10:00,2.35528,2.35528,2.35496,2.35523,34000000.0
2006-09-26 23:11:00,2.35531,2.35531,2.35513,2.35513,25300000.0
2006-09-26 23:12:00,2.35519,2.35541,2.35519,2.35537,48700000.0
2006-09-26 23:13:00,2.35522,2.35528,2.35515,2.35528,20100000.0
2006-09-26 23:14:00,2.35525,2.35535,2.35522,2.35522,38700000.0
2006-09-26 23:15:00,2.35544,2.35552,2.35538,2.35538,21700000.0
2006-09-26 23:16:00,2.35537,2.35537,2.35528,2.35528,8800000.0
2006-09-26 23:17:00,2.35526,2.35535,2.35526,2.3553,21300000.0
2006-09-26 23:18:00,2.35541,2.35541,2.35502,2.35508,22400000.0
2006-09-26 23:19:00,2.35502,2.35515,2.35502,2.35515,25000000.0
2006-09-26 23:20:00,2.35522,2.35529,2.35516,2.35517,29100000.0
2006-09-26 23:21:00,2.35505,2.35505,2.355,2.355,17000000.0
2006-09-26 23:22:00,2.35517,2.35517,2.35493,2.35517,27000000.0
2006-09-26 23:23:00,2.35518,2.35523,2.35508,2.35513,37499999.0
2006-09-26 23:24:00,2.35508,2.35515,2.355,2.35505,13900000.0
2006-09-26 23:25:00,2.35513,2.3552,2.35489,2.35502,62700000.0
2006-09-26 23:26:00,2.35472,2.35485,2.35464,2.35464,40200000.0
2006-09-26 23:27:00,2.35448,2.35472,2.35448,2.35464,16400000.0
2006-09-26 23:28:00,2.35463,2.35469,2.35453,2.35454,36400000.0
2006-09-26 23:29:00,2.3546,2.35513,2.3546,2.35513,26100000.0
2006-09-26 23:30:00,2.35528,2.35564,2.35526,2.35564,18600000.0
2006-09-26 23:31:00,2.35547,2.35547,2.35528,2.35547,27500000.0
2006-09-26 23:32:00,2.35562,2.35581,2.35562,2.35566,19000000.0
2006-09-26 23:33:00,2.35558,2.35577,2.35558,2.3556,45200000.0
2006-09-26 23:34:00,2.35581,2.35604,2.35581,2.35589,34400000.0
2006-09-26 23:35:00,2.35577,2.35625,2.35577,2.356,43800000.0
2006-09-26 23:36:00,2.35612,2.35638,2.35612,2.35628,17400000.0
2006-09-26 23:37:00,2.35621,2.35636,2.35615,2.35615,14000000.0
2006-09-26 23:38:00,2.3562,2.35631,2.35601,2.3561,18800000.0
2006-09-26 23:39:00,2.35593,2.35593,2.35566,2.35568,25200000.0
2006-09-26 23:40:00,2.35552,2.35581,2.35552,2.35576,38100000.0
2006-09-26 23:41:00,2.35577,2.35588,2.35574,2.35574,41100000.0
2006-09-26 23:42:00,2.35593,2.35609,2.35593,2.35609,29600000.0
2006-09-26 23:43:00,2.35613,2.35613,2.35597,2.35597,14400000.0
2006-09-26 23:44:00,2.35611,2.35611,2.35597,2.35597,4000000.0
2006-09-26 23:45:00,2.35596,2.35606,2.35596,2.35606,11100000.0
2006-09-26 23:46:00,2.35623,2.3563,2.35615,2.3563,30900000.0
2006-09-26 23:47:00,2.35572,2.3561,2.35562,2.35588,40400000.0
2006-09-26 23:48:00,2.3562,2.35627,2.35614,2.35627,29400000.0
2006-09-26 23:49:00,2.35615,2.35615,2.35615,2.35615,4800000.0
2006-09-26 23:50:00,2.35626,2.35626,2.35605,2.35605,22900000.0
2006-09-26 23:51:00,2.35611,2.35611,2.35581,2.35585,42400000.0
2006-09-26 23:52:00,2.35585,2.35603,2.35583,2.35596,19400000.0
2006-09-26 23:53:00,2.356,2.3562,2.356,2.35604,36200000.0
2006-09-26 23:54:00,2.35618,2.35632,2.35615,2.35631,26800000.0
2006-09-26 23:55:00,2.35615,2.35615,2.35579,2.3558,23900000.0
2006-09-26 23:56:00,2.3558,2.35581,2.35565,2.35565,35400000.0
2006-09-26 23:57:00,2.35546,2.35564,2.3553,2.35535,32600000.0
2006-09-26 23:58:00,2.3558,2.35586,2.35576,2.35586,15400000.0
2006-09-26 23:59:00,2.35579,2.35592,2.35578,2.35592,28700000.0
2006-09-27 00:00:00,2.35576,2.35598,2.35576,2.35591,30000000.0
2006-09-27 00:01:00,2.35536,2.35545,2.35529,2.35541,41600000.0
2006-09-27 00:02:00,2.3558,2.35581,2.3557,2.3557,26700000.0
2006-09-27 00:03:00,2.35578,2.35578,2.35565,2.35565,29700000.0
2006-09-27 00:04:00,2.3557,2.3557,2.35555,2.3557,18400000.0
2006-09-27 00:05:00,2.35569,2.35589,2.35569,2.35587,33800000.0
2006-09-27 00:06:00,2.35588,2.35588,2.3556,2.35588,42600000.0
2006-09-27 00:07:00,2.35609,2.35609,2.35571,2.35578,24500000.0
2006-09-27 00:08:00,2.35578,2.35579,2.35552,2.35552,28000000.0
2006-09-27 00:09:00,2.35562,2.35582,2.35562,2.35575,23700000.0
2006-09-27 00:10:00,2.35576,2.35595,2.35569,2.35576,29300000.0
2006-09-27 00:11:00,2.35572,2.35576,2.35565,2.35565,15600000.0
2006-09-27 00:12:00,2.3558,2.35593,2.35574,2.35575,37100000.0
2006-09-27 00:13:00,2.35573,2.35573,2.35556,2.35556,26900000.0
2006-09-27 00:14:00,2.3555,2.35561,2.35546,2.35559,29700000.0
2006-09-27 00:15:00,2.35564,2.35579,2.35554,2.35561,32000000.0
2006-09-27 00:16:00,2.35575,2.35577,2.3556,2.35563,37600000.0
2006-09-27 00:17:00,2.35553,2.35582,2.3555,2.35561,41000000.0
2006-09-27 00:18:00,2.3557,2.35577,2.3557,2.35575,14900000.0
2006-09-27 00:19:00,2.35595,2.35596,2.35579,2.35579,43400000.0
2006-09-27 00:20:00,2.35578,2.35594,2.35576,2.35578,41500000.0
2006-09-27 00:21:00,2.35594,2.35611,2.35594,2.35611,8700000.0
2006-09-27 00:22:00,2.35626,2.35646,2.3562,2.35646,25300000.0
2006-09-27 00:23:00,2.35641,2.35641,2.35617,2.35617,33500000.0
2006-09-27 00:24:00,2.35639,2.35639,2.3562,2.3563,36200000.0
2006-09-27 00:25:00,2.35633,2.35635,2.35625,2.35635,17700000.0
2006-09-27 00:26:00,2.35594,2.35618,2.3559,2.35603,49200000.0
2006-09-27 00:27:00,2.35621,2.35624,2.35599,2.35613,37400000.0
2006-09-27 00:28:00,2.35613,2.35613,2.356,2.356,4000000.0
2006-09-27 00:29:00,2.35608,2.35608,2.35603,2.35603,8600000.0
2006-09-27 00:30:00,2.35599,2.35599,2.35586,2.35586,3700000.0
2006-09-27 00:31:00,2.35579,2.35609,2.35579,2.35609,29200000.0
2006-09-27 00:32:00,2.3561,2.3562,2.35605,2.35613,40800000.0
2006-09-27 00:33:00,2.35607,2.35607,2.35597,2.356,23200000.0
2006-09-27 00:34:00,2.35593,2.35614,2.3558,2.3558,37100000.0
2006-09-27 00:35:00,2.35588,2.35632,2.35579,2.35583,32400000.0
2006-09-27 00:36:00,2.35579,2.35588,2.35579,2.35588,8800000.0
2006-09-27 00:37:00,2.35591,2.35591,2.35566,2.35566,17000000.0
2006-09-27 00:38:00,2.35577,2.35592,2.35559,2.35592,32000000.0
2006-09-27 00:39:00,2.3558,2.35585,2.35563,2.3557,46800000.0
2006-09-27 00:40:00,2.35579,2.35579,2.35574,2.35579,25700000.0
2006-09-27 00:41:00,2.35536,2.35536,2.35494,2.35505,55400000.0
2006-09-27 00:42:00,2.35587,2.35587,2.35555,2.35555,24400000.0
2006-09-27 00:43:00,2.35571,2.35571,2.35539,2.3555,27500000.0
2006-09-27 00:44:00,2.35545,2.3556,2.35536,2.3556,37200000.0
2006-09-27 00:45:00,2.3556,2.35566,2.35553,2.35558,7000000.0
2006-09-27 00:46:00,2.35534,2.35566,2.35534,2.35556,23600000.0
2006-09-27 00:47:00,2.35562,2.35573,2.35543,2.35543,27800000.0
2006-09-27 00:48:00,2.3556,2.35561,2.35548,2.35558,41600000.0
2006-09-27 00:49:00,2.35552,2.35552,2.35528,2.35528,24000000.0
2006-09-27 00:50:00,2.35541,2.35565,2.35541,2.35557,22100000.0
2006-09-27 00:51:00,2.35566,2.35582,2.35563,2.35575,25300000.0
2006-09-27 00:52:00,2.35559,2.35579,2.35559,2.35561,30600000.0
2006-09-27 00:53:00,2.35532,2.35555,2.35504,2.35524,50400001.0
2006-09-27 00:54:00,2.35509,2.3552,2.35488,2.35488,34800000.0
2006-09-27 00:55:00,2.35563,2.35584,2.35559,2.35559,41500001.0
2006-09-27 00:56:00,2.35564,2.35574,2.35553,2.35565,42600000.0
2006-09-27 00:57:00,2.35568,2.35581,2.35562,2.35581,43100000.0
2006-09-27 00:58:00,2.35564,2.35578,2.35557,2.35557,23800000.0
2006-09-27 00:59:00,2.35557,2.35582,2.35557,2.3558,19700000.0
2006-09-27 01:00:00,2.35579,2.35595,2.35573,2.3559,42800000.0
2006-09-27 01:01:00,2.3559,2.35597,2.35539,2.3556,39700000.0
2006-09-27 01:02:00,2.3555,2.35571,2.35527,2.35527,14200000.0
2006-09-27 01:03:00,2.35537,2.35552,2.35523,2.35523,65900000.0
2006-09-27 01:04:00,2.35529,2.3557,2.35525,2.3557,32300000.0
2006-09-27 01:05:00,2.35604,2.35604,2.35588,2.35593,34400000.0
2006-09-27 01:06:00,2.35581,2.35601,2.35575,2.35601,20800000.0
2006-09-27 01:07:00,2.35591,2.35629,2.35583,2.35629,16000000.0
2006-09-27 01:08:00,2.35632,2.35633,2.35615,2.35633,39800000.0
2006-09-27 01:09:00,2.35629,2.35632,2.35588,2.35588,20600000.0
2006-09-27 01:10:00,2.35603,2.35608,2.35583,2.35602,42600000.0
2006-09-27 01:11:00,2.35617,2.35631,2.35607,2.3562,21300000.0
2006-09-27 01:12:00,2.35616,2.35639,2.35614,2.35626,27500000.0
2006-09-27 01:13:00,2.35595,2.35606,2.35584,2.356,32900000.0
2006-09-27 01:14:00,2.35591,2.356,2.35587,2.35593,31900000.0
2006-09-27 01:15:00,2.35582,2.35597,2.3557,2.35581,45399999.0
2006-09-27 01:16:00,2.35552,2.35574,2.3554,2.35551,56500000.0
2006-09-27 01:17:00,2.35556,2.35568,2.3555,2.3555,44000000.0
2006-09-27 01:18:00,2.35561,2.35568,2.35559,2.35568,24800000.0
2006-09-27 01:19:00,2.35564,2.35588,2.35563,2.35585,32500000.0
2006-09-27 01:20:00,2.35576,2.35605,2.35564,2.35564,50900000.0
2006-09-27 01:21:00,2.356,2.35601,2.35592,2.35597,12700000.0
2006-09-27 01:22:00,2.35591,2.35592,2.35566,2.35566,25300000.0
2006-09-27 01:23:00,2.35552,2.35573,2.35552,2.35564,33200000.0
2006-09-27 01:24:00,2.35572,2.35573,2.3556,2.35563,20000000.0
2006-09-27 01:25:00,2.35563,2.3558,2.35551,2.35571,33900000.0
2006-09-27 01:26:00,2.35549,2.35549,2.35532,2.35548,22900000.0
2006-09-27 01:27:00,2.35557,2.35575,2.35547,2.35555,60600000.0
2006-09-27 01:28:00,2.35555,2.35579,2.35548,2.3555,51800000.0
2006-09-27 01:29:00,2.35553,2.3556,2.35539,2.35553,17600000.0
2006-09-27 01:30:00,2.35562,2.35571,2.35555,2.35567,54500001.0
2006-09-27 01:31:00,2.35567,2.35585,2.35558,2.35585,25700000.0
2006-09-27 01:32:00,2.3556,2.3558,2.35551,2.35567,61399999.0
2006-09-27 01:33:00,2.35567,2.35595,2.35567,2.35595,37200000.0
2006-09-27 01:34:00,2.35583,2.356,2.35565,2.35565,50000000.0
2006-09-27 01:35:00,2.35566,2.35575,2.35566,2.35574,26400000.0
2006-09-27 01:36:00,2.35571,2.35586,2.3557,2.35585,42100000.0
2006-09-27 01:37:00,2.35567,2.35611,2.35567,2.35588,37999999.0
2006-09-27 01:38:00,2.35602,2.35606,2.35587,2.35592,28100000.0
2006-09-27 01:39:00,2.35603,2.3562,2.35602,2.35603,51000000.0
2006-09-27 01:40:00,2.35615,2.35615,2.35595,2.35595,10200000.0
2006-09-27 01:41:00,2.35602,2.35607,2.3559,2.35605,51700000.0
2006-09-27 01:42:00,2.356,2.35614,2.35596,2.35614,50200000.0
2006-09-27 01:43:00,2.35595,2.35602,2.35588,2.35593,40900000.0
2006-09-27 01:44:00,2.3558,2.3558,2.35537,2.35558,29000000.0
2006-09-27 01:45:00,2.35566,2.35573,2.35545,2.3556,33000000.0
2006-09-27 01:46:00,2.35558,2.35579,2.35551,2.35551,31500000.0
2006-09-27 01:47:00,2.3555,2.35565,2.35524,2.35535,18600000.0
2006-09-27 01:48:00,2.35546,2.35546,2.35498,2.35517,33800000.0
2006-09-27 01:49:00,2.35513,2.35516,2.35497,2.35512,20600000.0
2006-09-27 01:50:00,2.35504,2.35523,2.35504,2.35523,32400000.0
2006-09-27 01:51:00,2.35538,2.35538,2.35508,2.35511,31700000.0
2006-09-27 01:52:00,2.35511,2.35548,2.35511,2.35547,56600000.0
2006-09-27 01:53:00,2.35553,2.35553,2.35531,2.35531,22600000.0
2006-09-27 01:54:00,2.35516,2.35522,2.3551,2.35519,38100000.0
2006-09-27 01:55:00,2.35526,2.35535,2.35526,2.35531,26900000.0
2006-09-27 01:56:00,2.35537,2.35564,2.35537,2.35548,43400001.0
2006-09-27 01:57:00,2.3556,2.3556,2.35514,2.35522,41300000.0
2006-09-27 01:58:00,2.35522,2.35522,2.35498,2.35503,57800000.0
2006-09-27 01:59:00,2.35513,2.35538,2.3551,2.3551,42700000.0
2006-09-27 02:00:00,2.35518,2.35518,2.35481,2.35496,16800000.0
2006-09-27 02:01:00,2.35489,2.35514,2.35489,2.35512,50100000.0
2006-09-27 02:02:00,2.35509,2.35509,2.3548,2.35484,36500000.0
2006-09-27 02:03:00,2.35483,2.35506,2.35483,2.35505,18000000.0
2006-09-27 02:04:00,2.35485,2.35495,2.35485,2.35495,46300000.0
2006-09-27 02:05:00,2.35496,2.35506,2.35487,2.35501,54100000.0
2006-09-27 02:06:00,2.35499,2.35512,2.35493,2.35507,35200000.0
2006-09-27 02:07:00,2.35495,2.35504,2.35479,2.35483,44300000.0
2006-09-27 02:08:00,2.35495,2.35506,2.35495,2.35506,10000000.0
2006-09-27 02:09:00,2.35532,2.35532,2.35503,2.35511,36000000.0
2006-09-27 02:10:00,2.35523,2.35523,2.35505,2.3552,29800000.0
2006-09-27 02:11:00,2.35505,2.35524,2.35505,2.35518,46400000.0
2006-09-27 02:12:00,2.3553,2.35542,2.35516,2.35542,47200000.0
2006-09-27 02:13:00,2.35526,2.35541,2.35524,2.35534,48700000.0
2006-09-27 02:14:00,2.35537,2.35537,2.35528,2.35528,6400000.0
2006-09-27 02:15:00,2.35532,2.3554,2.35524,2.35527,32700000.0
2006-09-27 02:16:00,2.35529,2.35537,2.35529,2.35532,32400000.0
2006-09-27 02:17:00,2.35528,2.35546,2.35528,2.35543,22800000.0
2006-09-27 02:18:00,2.35539,2.35566,2.35537,2.35545,52500000.0
2006-09-27 02:19:00,2.35569,2.35589,2.35566,2.35587,27200000.0
2006-09-27 02:20:00,2.35581,2.35581,2.35563,2.35579,40900000.0
2006-09-27 02:21:00,2.3558,2.356,2.35563,2.35583,60500000.0
2006-09-27 02:22:00,2.35573,2.35586,2.35558,2.35586,36600000.0
2006-09-27 02:23:00,2.35598,2.35611,2.35581,2.35581,40500000.0
2006-09-27 02:24:00,2.35587,2.35587,2.35574,2.35574,9600000.0
2006-09-27 02:25:00,2.35573,2.35619,2.35573,2.35599,30300000.0
2006-09-27 02:26:00,2.35607,2.35607,2.35566,2.35578,31800000.0
2006-09-27 02:27:00,2.35565,2.35584,2.35565,2.35584,15600000.0
2006-09-27 02:28:00,2.35596,2.35636,2.35589,2.35627,27900000.0
2006-09-27 02:29:00,2.35604,2.35635,2.35604,2.35608,42400000.0
2006-09-27 02:30:00,2.35617,2.35628,2.35603,2.35603,43800000.0
2006-09-27 02:31:00,2.35596,2.35628,2.35594,2.35628,39900000.0
2006-09-27 02:32:00,2.35613,2.35617,2.35596,2.3561,26800000.0
2006-09-27 02:33:00,2.35616,2.35616,2.35585,2.35585,21400000.0
2006-09-27 02:34:00,2.3559,2.35604,2.3559,2.35595,28900000.0
2006-09-27 02:35:00,2.35563,2.35586,2.35559,2.35564,42200000.0
2006-09-27 02:36:00,2.3561,2.3561,2.35577,2.35584,71500000.0
2006-09-27 02:37:00,2.35591,2.35605,2.35591,2.35605,21400000.0
2006-09-27 02:38:00,2.35601,2.35616,2.35588,2.35595,29600000.0
2006-09-27 02:39:00,2.35595,2.35595,2.35564,2.35574,28200000.0
2006-09-27 02:40:00,2.35571,2.35585,2.35568,2.35585,34600000.0
2006-09-27 02:41:00,2.3558,2.3558,2.35566,2.35573,46100000.0
2006-09-27 02:42:00,2.3556,2.35567,2.35556,2.35557,20800000.0
2006-09-27 02:43:00,2.35556,2.35556,2.35542,2.35542,17100000.0
2006-09-27 02:44:00,2.35549,2.35565,2.35544,2.35553,39700000.0
2006-09-27 02:45:00,2.35564,2.35566,2.35564,2.35566,4800000.0
2006-09-27 02:46:00,2.35546,2.35564,2.35546,2.35557,45500000.0
2006-09-27 02:47:00,2.35548,2.35562,2.35548,2.35562,4700000.0
2006-09-27 02:48:00,2.35546,2.35558,2.35546,2.35558,30400000.0
2006-09-27 02:49:00,2.35551,2.35551,2.35549,2.35549,14200000.0
2006-09-27 02:50:00,2.35546,2.35546,2.35527,2.35527,30200000.0
2006-09-27 02:51:00,2.3553,2.35558,2.3553,2.35558,78000000.0
2006-09-27 02:52:00,2.35545,2.35545,2.35516,2.35537,29600000.0
2006-09-27 02:53:00,2.3556,2.35566,2.35548,2.35549,24700000.0
2006-09-27 02:54:00,2.35539,2.35562,2.3552,2.35523,38600000.0
2006-09-27 02:55:00,2.35521,2.35543,2.35511,2.35543,26700000.0
2006-09-27 02:56:00,2.35543,2.3556,2.35542,2.35547,24200000.0
2006-09-27 02:57:00,2.35538,2.35538,2.35514,2.35514,34900000.0
2006-09-27 02:58:00,2.35514,2.35527,2.35506,2.35506,47100000.0
2006-09-27 02:59:00,2.35523,2.35523,2.35502,2.35505,47900000.0
2006-09-27 03:00:00,2.3551,2.35538,2.3551,2.35526,48500001.0
2006-09-27 03:01:00,2.35531,2.35553,2.35531,2.35538,23600000.0
2006-09-27 03:02:00,2.35518,2.3552,2.35507,2.3552,17000000.0
2006-09-27 03:03:00,2.35522,2.35541,2.35522,2.35532,17900000.0
2006-09-27 03:04:00,2.35542,2.35571,2.35536,2.35571,22800000.0
2006-09-27 03:05:00,2.35548,2.35555,2.35524,2.35541,38700000.0
2006-09-27 03:06:00,2.35547,2.35556,2.35533,2.35541,26400000.0
2006-09-27 03:07:00,2.35552,2.35552,2.35525,2.35539,20400000.0
2006-09-27 03:08:00,2.35562,2.35585,2.35562,2.35574,32000000.0
2006-09-27 03:09:00,2.3555,2.35561,2.35544,2.35555,22800000.0
2006-09-27 03:10:00,2.35576,2.35576,2.35558,2.35558,18400000.0
2006-09-27 03:11:00,2.35565,2.35565,2.35562,2.35563,13600000.0
2006-09-27 03:12:00,2.3556,2.35582,2.35558,2.35558,32900000.0
2006-09-27 03:13:00,2.35552,2.35553,2.35547,2.35547,20400000.0
2006-09-27 03:14:00,2.35552,2.35562,2.35536,2.35546,22000000.0
2006-09-27 03:15:00,2.35546,2.35568,2.35546,2.35557,20800000.0
2006-09-27 03:16:00,2.35564,2.35564,2.3553,2.3553,44200000.0
2006-09-27 03:17:00,2.35526,2.35541,2.35517,2.35541,27900000.0
2006-09-27 03:18:00,2.35534,2.35534,2.35516,2.35519,13600000.0
2006-09-27 03:19:00,2.35531,2.35551,2.35527,2.35527,35100000.0
2006-09-27 03:20:00,2.35527,2.35527,2.3551,2.35516,20200000.0
2006-09-27 03:21:00,2.35525,2.35536,2.3551,2.35511,34800000.0
2006-09-27 03:22:00,2.35526,2.35546,2.35524,2.35531,27700000.0
2006-09-27 03:23:00,2.35515,2.35527,2.35513,2.35527,32100000.0
2006-09-27 03:24:00,2.3553,2.3553,2.35502,2.35519,16400000.0
2006-09-27 03:25:00,2.35527,2.35546,2.35527,2.35546,39400000.0
2006-09-27 03:26:00,2.35526,2.35543,2.35524,2.35541,23200000.0
2006-09-27 03:27:00,2.35534,2.35534,2.35531,2.35531,4800000.0
2006-09-27 03:28:00,2.35537,2.35544,2.35531,2.3554,22800000.0
2006-09-27 03:29:00,2.35553,2.35566,2.35527,2.35566,35500000.0
2006-09-27 03:30:00,2.35566,2.35575,2.35546,2.35557,30100000.0
2006-09-27 03:31:00,2.35564,2.35576,2.35553,2.35553,29100000.0
2006-09-27 03:32:00,2.35544,2.35573,2.35544,2.35561,29200000.0
2006-09-27 03:33:00,2.35576,2.35599,2.35576,2.35595,54200000.0
2006-09-27 03:34:00,2.35606,2.35621,2.35591,2.35621,38200001.0
2006-09-27 03:35:00,2.35598,2.35598,2.35554,2.35584,20700000.0
2006-09-27 03:36:00,2.3557,2.35622,2.3557,2.35604,23600000.0
2006-09-27 03:37:00,2.35607,2.35616,2.35594,2.35614,20500000.0
2006-09-27 03:38:00,2.35614,2.35635,2.35603,2.35609,34600000.0
2006-09-27 03:39:00,2.356,2.35615,2.3559,2.3559,39600000.0
2006-09-27 03:40:00,2.35596,2.35611,2.35585,2.35585,42600000.0
2006-09-27 03:41:00,2.35589,2.35601,2.35576,2.35601,42300000.0
2006-09-27 03:42:00,2.35591,2.35602,2.35591,2.35602,1800000.0
2006-09-27 03:43:00,2.35613,2.35634,2.35606,2.3562,31100000.0
2006-09-27 03:44:00,2.356,2.35609,2.35594,2.35597,30600000.0
2006-09-27 03:45:00,2.3559,2.356,2.35571,2.35571,18800000.0
2006-09-27 03:46:00,2.3557,2.3558,2.35557,2.3557,38800000.0
2006-09-27 03:47:00,2.35554,2.35568,2.35549,2.35564,21900000.0
2006-09-27 03:48:00,2.35564,2.35572,2.35535,2.35557,30400000.0
2006-09-27 03:49:00,2.35535,2.35535,2.35526,2.3553,11200000.0
2006-09-27 03:50:00,2.35544,2.35548,2.35509,2.35529,41900000.0
2006-09-27 03:51:00,2.35567,2.35567,2.35513,2.35519,28500000.0
2006-09-27 03:52:00,2.3552,2.3553,2.3552,2.3553,7200000.0
2006-09-27 03:53:00,2.35529,2.35533,2.35526,2.35526,30500000.0
2006-09-27 03:54:00,2.35523,2.35536,2.35516,2.35516,20700000.0
2006-09-27 03:55:00,2.35524,2.35535,2.35499,2.35499,20400000.0
2006-09-27 03:56:00,2.355,2.35507,2.35499,2.35499,10700000.0
2006-09-27 03:57:00,2.35516,2.35537,2.35513,2.35526,20000000.0
2006-09-27 03:58:00,2.35532,2.35534,2.35519,2.35534,34700001.0
2006-09-27 03:59:00,2.3553,2.3553,2.355,2.35515,35700000.0
2006-09-27 04:00:00,2.35518,2.35536,2.35516,2.35536,29200000.0
2006-09-27 04:01:00,2.35569,2.35587,2.35561,2.3557,39500000.0
2006-09-27 04:02:00,2.35559,2.35567,2.35555,2.35555,31800000.0
2006-09-27 04:03:00,2.35576,2.35599,2.3557,2.3557,21000000.0
2006-09-27 04:04:00,2.35566,2.3559,2.35566,2.3559,17900000.0
2006-09-27 04:05:00,2.35578,2.35594,2.35569,2.35582,47000000.0
2006-09-27 04:06:00,2.35569,2.3558,2.35566,2.35576,31800000.0
2006-09-27 04:07:00,2.35565,2.35582,2.35565,2.35579,32500000.0
2006-09-27 04:08:00,2.35573,2.35594,2.35566,2.35592,21500000.0
2006-09-27 04:09:00,2.35607,2.35607,2.35593,2.35593,10400000.0
2006-09-27 04:10:00,2.35587,2.3561,2.35581,2.35594,21100000.0
2006-09-27 04:11:00,2.35607,2.35607,2.35585,2.35601,34800000.0
2006-09-27 04:12:00,2.35589,2.35598,2.35569,2.35597,35200000.0
2006-09-27 04:13:00,2.35578,2.35592,2.35578,2.35592,4800000.0
2006-09-27 04:14:00,2.35574,2.35585,2.35574,2.35585,18200000.0
2006-09-27 04:15:00,2.35554,2.35559,2.35539,2.35555,29900000.0
2006-09-27 04:16:00,2.35544,2.35544,2.35488,2.35524,27700000.0
2006-09-27 04:17:00,2.35555,2.35555,2.35544,2.35555,26900000.0
2006-09-27 04:18:00,2.35569,2.35569,2.35557,2.35559,15900000.0
2006-09-27 04:19:00,2.35553,2.35562,2.35544,2.35546,37200000.0
2006-09-27 04:20:00,2.35548,2.35567,2.35538,2.35543,24600000.0
2006-09-27 04:21:00,2.35535,2.35538,2.35513,2.35538,35300000.0
2006-09-27 04:22:00,2.35526,2.35542,2.35525,2.35525,30200000.0
2006-09-27 04:23:00,2.35518,2.35524,2.35518,2.35524,4000000.0
2006-09-27 04:24:00,2.35526,2.35533,2.35516,2.35516,38400000.0
2006-09-27 04:25:00,2.35534,2.3554,2.35511,2.35511,35700000.0
2006-09-27 04:26:00,2.35518,2.35526,2.35501,2.35526,26900000.0
2006-09-27 04:27:00,2.3551,2.35518,2.35501,2.35515,44300000.0
2006-09-27 04:28:00,2.3551,2.3551,2.35485,2.35501,37600000.0
2006-09-27 04:29:00,2.35524,2.35524,2.35498,2.35499,23800000.0
2006-09-27 04:30:00,2.35506,2.35509,2.35493,2.35497,43500000.0
2006-09-27 04:31:00,2.35517,2.35517,2.35503,2.35513,33300000.0
2006-09-27 04:32:00,2.355,2.355,2.35468,2.3549,29000000.0
2006-09-27 04:33:00,2.35482,2.35491,2.35473,2.35491,37500000.0
2006-09-27 04:34:00,2.3549,2.35491,2.35481,2.35488,47000000.0
2006-09-27 04:35:00,2.35482,2.3551,2.35482,2.3551,51300000.0
2006-09-27 04:36:00,2.35488,2.35488,2.35479,2.35482,14300000.0
2006-09-27 04:37:00,2.35482,2.35516,2.35482,2.35509,20900000.0
2006-09-27 04:38:00,2.35486,2.355,2.35477,2.35477,13200000.0
2006-09-27 04:39:00,2.35486,2.35489,2.35475,2.35488,33900000.0
2006-09-27 04:40:00,2.35479,2.35506,2.35479,2.35506,35400000.0
2006-09-27 04:41:00,2.35503,2.35503,2.35497,2.35497,4800000.0
2006-09-27 04:42:00,2.3552,2.3552,2.35496,2.35514,22200000.0
2006-09-27 04:43:00,2.35531,2.35531,2.355,2.355,41200000.0
2006-09-27 04:44:00,2.35503,2.35521,2.35497,2.35502,30500000.0
2006-09-27 04:45:00,2.35502,2.3551,2.35497,2.3551,25600000.0
2006-09-27 04:46:00,2.35507,2.35511,2.35501,2.35501,45900000.0
2006-09-27 04:47:00,2.35496,2.3551,2.35496,2.35503,35900000.0
2006-09-27 04:48:00,2.35505,2.35505,2.35492,2.35492,9300000.0
2006-09-27 04:49:00,2.3551,2.3551,2.35481,2.35491,16000000.0
2006-09-27 04:50:00,2.35499,2.35513,2.35477,2.35507,33100000.0
2006-09-27 04:51:00,2.35514,2.35514,2.35487,2.35492,19700000.0
2006-09-27 04:52:00,2.35491,2.35503,2.35491,2.35503,21400000.0
2006-09-27 04:53:00,2.35514,2.35516,2.355,2.35516,29700000.0
2006-09-27 04:54:00,2.35516,2.35536,2.35516,2.35524,13600000.0
2006-09-27 04:55:00,2.35527,2.35527,2.35484,2.35505,21400000.0
2006-09-27 04:56:00,2.3551,2.35518,2.3551,2.35518,7100000.0
2006-09-27 04:57:00,2.35529,2.35534,2.3551,2.35513,26700000.0
2006-09-27 04:58:00,2.35505,2.35508,2.35501,2.35508,11200000.0
2006-09-27 04:59:00,2.35495,2.35495,2.35493,2.35493,13300000.0
2006-09-27 05:00:00,2.35512,2.35517,2.35505,2.35517,15200000.0
2006-09-27 05:01:00,2.35523,2.35542,2.35523,2.35523,28300000.0
2006-09-27 05:02:00,2.35507,2.3553,2.35489,2.35517,33600000.0
2006-09-27 05:03:00,2.35516,2.35516,2.35507,2.3551,27100000.0
2006-09-27 05:04:00,2.35508,2.35522,2.35508,2.35522,7600000.0
2006-09-27 05:05:00,2.35528,2.35528,2.35523,2.35523,41800000.0
2006-09-27 05:06:00,2.35536,2.35544,2.35526,2.3553,26600000.0
2006-09-27 05:07:00,2.35529,2.35535,2.35516,2.35533,25800000.0
2006-09-27 05:08:00,2.35535,2.35541,2.35513,2.35535,32900000.0
2006-09-27 05:09:00,2.35532,2.35535,2.35532,2.35532,11500000.0
2006-09-27 05:10:00,2.35531,2.35531,2.35522,2.35522,17100000.0
2006-09-27 05:11:00,2.35489,2.35518,2.35489,2.35495,25000000.0
2006-09-27 05:12:00,2.35514,2.35523,2.35514,2.35523,14800000.0
2006-09-27 05:13:00,2.35524,2.35547,2.35524,2.35547,25800000.0
2006-09-27 05:14:00,2.35549,2.35551,2.35537,2.35551,27600000.0
2006-09-27 05:15:00,2.35558,2.3557,2.35543,2.3556,48600000.0
2006-09-27 05:16:00,2.35537,2.35546,2.3552,2.3552,26800000.0
2006-09-27 05:17:00,2.35519,2.35547,2.35519,2.35533,29500000.0
2006-09-27 05:18:00,2.3553,2.35549,2.35529,2.35544,33900000.0
2006-09-27 05:19:00,2.35551,2.35554,2.3554,2.35549,39100000.0
2006-09-27 05:20:00,2.35528,2.35543,2.35519,2.35537,35900000.0
2006-09-27 05:21:00,2.35537,2.35557,2.35537,2.35557,37300000.0
2006-09-27 05:22:00,2.35547,2.35553,2.35538,2.35547,33700000.0
2006-09-27 05:23:00,2.35537,2.35541,2.35515,2.35532,34200000.0
2006-09-27 05:24:00,2.35539,2.35547,2.35521,2.35539,56900000.0
2006-09-27 05:25:00,2.35539,2.35549,2.35522,2.35522,31200000.0
2006-09-27 05:26:00,2.35534,2.3555,2.35534,2.3555,28000000.0
2006-09-27 05:27:00,2.35554,2.35565,2.35535,2.35565,32300000.0
2006-09-27 05:28:00,2.35573,2.35573,2.35555,2.35555,26400000.0
2006-09-27 05:29:00,2.35579,2.35579,2.3554,2.35558,42500000.0
2006-09-27 05:30:00,2.35539,2.35568,2.35537,2.35555,26800000.0
2006-09-27 05:31:00,2.35568,2.35571,2.35565,2.35565,19900000.0
2006-09-27 05:32:00,2.35571,2.35584,2.35568,2.3557,34200000.0
2006-09-27 05:33:00,2.35578,2.3558,2.35567,2.3558,14200000.0
2006-09-27 05:34:00,2.3557,2.35579,2.35569,2.35576,43600000.0
2006-09-27 05:35:00,2.35582,2.35584,2.35572,2.35572,22800000.0
2006-09-27 05:36:00,2.35564,2.35587,2.35564,2.35578,27400000.0
2006-09-27 05:37:00,2.35572,2.35572,2.35554,2.35555,20000000.0
2006-09-27 05:38:00,2.35553,2.35553,2.35545,2.35553,14600000.0
2006-09-27 05:39:00,2.35545,2.35562,2.35543,2.35559,33500000.0
2006-09-27 05:40:00,2.3555,2.35575,2.3555,2.35557,32100000.0
2006-09-27 05:41:00,2.3553,2.35547,2.35525,2.35528,42200000.0
2006-09-27 05:42:00,2.35553,2.35559,2.35543,2.35547,38400000.0
2006-09-27 05:43:00,2.3555,2.35555,2.3555,2.35555,26000000.0
2006-09-27 05:44:00,2.3555,2.35559,2.35539,2.35553,44500000.0
2006-09-27 05:45:00,2.35535,2.35551,2.35527,2.35531,57200000.0
2006-09-27 05:46:00,2.35537,2.3557,2.35537,2.35549,34400000.0
2006-09-27 05:47:00,2.35537,2.35555,2.35537,2.35555,48700000.0
2006-09-27 05:48:00,2.3555,2.35553,2.35533,2.35547,31000000.0
2006-09-27 05:49:00,2.35545,2.3556,2.3554,2.35543,36100000.0
2006-09-27 05:50:00,2.35543,2.35552,2.35543,2.35552,9600000.0
2006-09-27 05:51:00,2.35552,2.35552,2.35545,2.35545,9400000.0
2006-09-27 05:52:00,2.35548,2.35567,2.35538,2.35567,23600000.0
2006-09-27 05:53:00,2.3555,2.35557,2.3554,2.35545,45500000.0
2006-09-27 05:54:00,2.35533,2.35548,2.35533,2.35548,37500000.0
2006-09-27 05:55:00,2.35554,2.35554,2.3554,2.35548,35600000.0
2006-09-27 05:56:00,2.3555,2.3555,2.35543,2.35548,17100000.0
2006-09-27 05:57:00,2.35549,2.35579,2.35549,2.35561,49200000.0
2006-09-27 05:58:00,2.35557,2.35584,2.35557,2.35558,31000000.0
2006-09-27 05:59:00,2.35563,2.3558,2.35549,2.3558,35000000.0
2006-09-27 06:00:00,2.35574,2.35585,2.35568,2.35575,25100000.0
2006-09-27 06:01:00,2.35587,2.35587,2.35567,2.35574,28100000.0
2006-09-27 06:02:00,2.3557,2.35579,2.35566,2.35566,16800000.0
2006-09-27 06:03:00,2.35559,2.3557,2.35559,2.3557,27600000.0
2006-09-27 06:04:00,2.35578,2.35578,2.35558,2.35571,33300000.0
2006-09-27 06:05:00,2.35572,2.35588,2.35572,2.35588,31200000.0
2006-09-27 06:06:00,2.3559,2.3559,2.3557,2.3558,29700000.0
2006-09-27 06:07:00,2.35574,2.3558,2.35558,2.35558,43300000.0
2006-09-27 06:08:00,2.35568,2.3559,2.3556,2.35578,32300000.0
2006-09-27 06:09:00,2.35583,2.35593,2.35565,2.35577,25800000.0
2006-09-27 06:10:00,2.35573,2.35584,2.35565,2.35579,59000001.0
2006-09-27 06:11:00,2.35572,2.35572,2.35557,2.35557,14900000.0
2006-09-27 06:12:00,2.35562,2.35581,2.35562,2.35562,36500000.0
2006-09-27 06:13:00,2.35553,2.3557,2.35553,2.35568,16400000.0
2006-09-27 06:14:00,2.35556,2.35562,2.35543,2.35543,15900000.0
2006-09-27 06:15:00,2.35551,2.35574,2.3555,2.35558,39100000.0
2006-09-27 06:16:00,2.3558,2.35586,2.35567,2.35586,7900000.0
2006-09-27 06:17:00,2.35576,2.356,2.35566,2.35566,34900000.0
2006-09-27 06:18:00,2.35576,2.35583,2.35567,2.35583,17100000.0
2006-09-27 06:19:00,2.35571,2.35571,2.35551,2.35554,22400000.0
2006-09-27 06:20:00,2.35555,2.35555,2.35541,2.35553,33300000.0
2006-09-27 06:21:00,2.35546,2.35569,2.35546,2.35569,34000000.0
2006-09-27 06:22:00,2.35565,2.3557,2.35556,2.3557,27600000.0
2006-09-27 06:23:00,2.35557,2.35557,2.35528,2.35528,39400000.0
2006-09-27 06:24:00,2.35542,2.35555,2.35542,2.35545,14800000.0
2006-09-27 06:25:00,2.35539,2.35559,2.35539,2.35539,15100000.0
2006-09-27 06:26:00,2.35548,2.35558,2.35548,2.35557,46300000.0
2006-09-27 06:27:00,2.35552,2.35559,2.35552,2.35553,22400000.0
2006-09-27 06:28:00,2.35557,2.35561,2.3555,2.35561,39800000.0
2006-09-27 06:29:00,2.3555,2.35551,2.3553,2.3553,36900000.0
2006-09-27 06:30:00,2.3554,2.35555,2.35535,2.35535,24700000.0
2006-09-27 06:31:00,2.35533,2.35563,2.35529,2.35552,49600000.0
2006-09-27 06:32:00,2.35558,2.35558,2.35529,2.3555,46300000.0
2006-09-27 06:33:00,2.35545,2.3555,2.35541,2.35545,26700000.0
2006-09-27 06:34:00,2.35553,2.35553,2.35538,2.35538,18800000.0
2006-09-27 06:35:00,2.35534,2.35542,2.35514,2.35523,39400000.0
2006-09-27 06:36:00,2.35538,2.35543,2.35525,2.35525,30000000.0
2006-09-27 06:37:00,2.35524,2.35537,2.35524,2.35537,21600000.0
2006-09-27 06:38:00,2.35537,2.35552,2.35533,2.35533,52100000.0
2006-09-27 06:39:00,2.35545,2.35555,2.3553,2.3553,15200000.0
2006-09-27 06:40:00,2.3554,2.35542,2.35535,2.35535,16700000.0
2006-09-27 06:41:00,2.35546,2.35555,2.35537,2.35542,33500000.0
2006-09-27 06:42:00,2.3554,2.35558,2.35531,2.35549,32200000.0
2006-09-27 06:43:00,2.35557,2.35569,2.35553,2.35557,19900000.0
2006-09-27 06:44:00,2.35542,2.35542,2.35524,2.35536,14400000.0
2006-09-27 06:45:00,2.35531,2.35557,2.35524,2.35528,32800000.0
2006-09-27 06:46:00,2.35532,2.3555,2.35526,2.35537,22700000.0
2006-09-27 06:47:00,2.35551,2.35566,2.35551,2.35556,22200000.0
2006-09-27 06:48:00,2.35544,2.3557,2.35542,2.3557,24300000.0
2006-09-27 06:49:00,2.35575,2.3561,2.35575,2.35594,29600000.0
2006-09-27 06:50:00,2.356,2.35605,2.3559,2.35592,35100000.0
2006-09-27 06:51:00,2.35603,2.3561,2.35588,2.35595,12900000.0
2006-09-27 06:52:00,2.35595,2.35607,2.35594,2.35599,31600000.0
2006-09-27 06:53:00,2.35598,2.35598,2.35572,2.35586,20700000.0
2006-09-27 06:54:00,2.3559,2.35592,2.35575,2.35587,27700000.0
2006-09-27 06:55:00,2.35588,2.35593,2.35579,2.35579,21800000.0
2006-09-27 06:56:00,2.35593,2.35598,2.35581,2.35581,24600000.0
2006-09-27 06:57:00,2.35593,2.35613,2.35588,2.35588,28700000.0
2006-09-27 06:58:00,2.35585,2.35611,2.35579,2.35583,52400000.0
2006-09-27 06:59:00,2.35585,2.35616,2.35585,2.35616,33600000.0
2006-09-27 07:00:00,2.35601,2.35613,2.35582,2.35589,31500000.0
2006-09-27 07:01:00,2.35577,2.35597,2.35577,2.35597,27600000.0
2006-09-27 07:02:00,2.3558,2.35596,2.3558,2.35596,15000000.0
2006-09-27 07:03:00,2.356,2.35625,2.35588,2.35608,36200000.0
2006-09-27 07:04:00,2.35601,2.35603,2.35563,2.35588,47700000.0
2006-09-27 07:05:00,2.35603,2.35607,2.35587,2.35594,43800000.0
2006-09-27 07:06:00,2.35593,2.35597,2.35585,2.35585,17500000.0
2006-09-27 07:07:00,2.35587,2.35601,2.35584,2.35584,25900000.0
2006-09-27 07:08:00,2.3558,2.35602,2.35571,2.35587,48300000.0
2006-09-27 07:09:00,2.35581,2.35609,2.35579,2.35609,37400000.0
2006-09-27 07:10:00,2.35581,2.35614,2.35581,2.35585,29300000.0
2006-09-27 07:11:00,2.35583,2.35592,2.35575,2.35585,25500000.0
2006-09-27 07:12:00,2.35592,2.35608,2.35591,2.35592,31000000.0
2006-09-27 07:13:00,2.35579,2.356,2.35563,2.356,41400000.0
2006-09-27 07:14:00,2.35597,2.35615,2.35585,2.35585,31800000.0
2006-09-27 07:15:00,2.35595,2.35595,2.35557,2.35571,42000000.0
2006-09-27 07:16:00,2.35567,2.35567,2.3556,2.35564,19900000.0
2006-09-27 07:17:00,2.35541,2.35571,2.35541,2.35553,40800000.0
2006-09-27 07:18:00,2.35556,2.35569,2.35556,2.35569,41100000.0
2006-09-27 07:19:00,2.3557,2.35585,2.35569,2.3558,53100000.0
2006-09-27 07:20:00,2.35567,2.35589,2.35566,2.35586,50200000.0
2006-09-27 07:21:00,2.35567,2.35583,2.35562,2.35564,29600000.0
2006-09-27 07:22:00,2.35565,2.35576,2.35554,2.35567,40100000.0
2006-09-27 07:23:00,2.35564,2.35572,2.35551,2.3557,22100000.0
2006-09-27 07:24:00,2.35574,2.35581,2.35555,2.35564,32800000.0
2006-09-27 07:25:00,2.35562,2.35589,2.35562,2.35589,19600000.0
2006-09-27 07:26:00,2.35591,2.35608,2.35591,2.35594,27300000.0
2006-09-27 07:27:00,2.35591,2.356,2.35577,2.356,30500000.0
2006-09-27 07:28:00,2.35602,2.3561,2.35588,2.35588,29300000.0
2006-09-27 07:29:00,2.35594,2.35605,2.35589,2.35599,22400000.0
2006-09-27 07:30:00,2.35603,2.35603,2.35587,2.3559,27600000.0
2006-09-27 07:31:00,2.35585,2.35591,2.35575,2.35582,27100000.0
2006-09-27 07:32:00,2.35607,2.35635,2.35604,2.35635,16000000.0
2006-09-27 07:33:00,2.35643,2.35646,2.35635,2.35646,41000000.0
2006-09-27 07:34:00,2.35624,2.35641,2.35612,2.3562,32600000.0
2006-09-27 07:35:00,2.35638,2.35644,2.35612,2.35623,41100000.0
2006-09-27 07:36:00,2.35641,2.3565,2.35624,2.3565,38500000.0
2006-09-27 07:37:00,2.35634,2.35645,2.35615,2.35618,34300000.0
2006-09-27 07:38:00,2.35622,2.35651,2.35612,2.35651,33500000.0
2006-09-27 07:39:00,2.35641,2.35653,2.35621,2.35638,14600000.0
2006-09-27 07:40:00,2.35637,2.35648,2.35635,2.35648,24900000.0
2006-09-27 07:41:00,2.3564,2.3564,2.35601,2.35608,33100000.0
2006-09-27 07:42:00,2.3561,2.35617,2.35599,2.35602,27400000.0
2006-09-27 07:43:00,2.35583,2.35598,2.35583,2.35598,24700000.0
2006-09-27 07:44:00,2.35617,2.35617,2.35594,2.35594,12800000.0
2006-09-27 07:45:00,2.35593,2.35617,2.35593,2.356,39400000.0
2006-09-27 07:46:00,2.35613,2.35615,2.35598,2.35615,33700000.0
2006-09-27 07:47:00,2.35615,2.35622,2.35592,2.35592,27000000.0
2006-09-27 07:48:00,2.35562,2.35584,2.35562,2.35581,30000000.0
2006-09-27 07:49:00,2.3559,2.3559,2.3556,2.35569,39800000.0
2006-09-27 07:50:00,2.35578,2.35592,2.35578,2.35585,26400000.0
2006-09-27 07:51:00,2.35582,2.35597,2.35568,2.35568,21500000.0
2006-09-27 07:52:00,2.35587,2.35605,2.35587,2.356,29700000.0
2006-09-27 07:53:00,2.35608,2.35609,2.356,2.35609,44300000.0
2006-09-27 07:54:00,2.35609,2.35634,2.35597,2.35597,36200000.0
2006-09-27 07:55:00,2.35593,2.35617,2.35573,2.35607,42100000.0
2006-09-27 07:56:00,2.3561,2.35629,2.3561,2.3561,39800000.0
2006-09-27 07:57:00,2.35605,2.35605,2.35593,2.35593,12600000.0
2006-09-27 07:58:00,2.35599,2.35614,2.35599,2.35605,26300000.0
2006-09-27 07:59:00,2.35598,2.35613,2.35591,2.35598,13000000.0
2006-09-27 08:00:00,2.35601,2.35609,2.35593,2.35595,35200000.0
2006-09-27 08:01:00,2.356,2.356,2.35572,2.35591,47700000.0
2006-09-27 08:02:00,2.35582,2.35591,2.35568,2.35587,35800000.0
2006-09-27 08:03:00,2.35567,2.35603,2.35567,2.35591,58600000.0
2006-09-27 08:04:00,2.35564,2.35567,2.35525,2.35525,26000000.0
2006-09-27 08:05:00,2.35522,2.35534,2.35508,2.35531,45900000.0
2006-09-27 08:06:00,2.3552,2.35545,2.35515,2.35545,63500000.0
2006-09-27 08:07:00,2.35569,2.35623,2.35569,2.35609,25200000.0
2006-09-27 08:08:00,2.35592,2.35592,2.35551,2.35564,39700000.0
2006-09-27 08:09:00,2.35572,2.35584,2.3556,2.3557,26400000.0
2006-09-27 08:10:00,2.35576,2.35583,2.35543,2.35543,32000000.0
2006-09-27 08:11:00,2.35527,2.35527,2.35487,2.3549,20800000.0
2006-09-27 08:12:00,2.35498,2.35526,2.35498,2.35526,13700000.0
2006-09-27 08:13:00,2.35537,2.35544,2.35515,2.35525,60899999.0
2006-09-27 08:14:00,2.35535,2.35535,2.35509,2.35511,32400000.0
2006-09-27 08:15:00,2.35524,2.35548,2.35512,2.35528,23000000.0
2006-09-27 08:16:00,2.35545,2.35557,2.3552,2.35547,43800000.0
2006-09-27 08:17:00,2.35538,2.35543,2.35517,2.35542,49500000.0
2006-09-27 08:18:00,2.35545,2.35566,2.35515,2.35549,59500000.0
2006-09-27 08:19:00,2.3555,2.35558,2.3552,2.3555,46200000.0
2006-09-27 08:20:00,2.35541,2.35541,2.35497,2.35497,51500000.0
2006-09-27 08:21:00,2.35501,2.35532,2.35501,2.35532,33700000.0
2006-09-27 08:22:00,2.35527,2.35543,2.35502,2.35537,24100000.0
2006-09-27 08:23:00,2.35569,2.3562,2.35569,2.3562,10300000.0
2006-09-27 08:24:00,2.35617,2.35624,2.35598,2.35603,33400000.0
2006-09-27 08:25:00,2.35637,2.35647,2.35635,2.35635,32800000.0
2006-09-27 08:26:00,2.35648,2.35648,2.35592,2.35592,23200000.0
2006-09-27 08:27:00,2.35578,2.35589,2.3557,2.35576,26600000.0
2006-09-27 08:28:00,2.35563,2.35563,2.35538,2.35551,44200000.0
2006-09-27 08:29:00,2.35553,2.35554,2.35523,2.35523,23700000.0
2006-09-27 08:30:00,2.35535,2.3557,2.35532,2.35538,19000000.0
2006-09-27 08:31:00,2.35547,2.35547,2.35513,2.35513,61700000.0
2006-09-27 08:32:00,2.35515,2.35515,2.35499,2.35505,24700000.0
2006-09-27 08:33:00,2.35522,2.35537,2.35508,2.35537,24000000.0
2006-09-27 08:34:00,2.35538,2.35577,2.35535,2.35559,58300000.0
2006-09-27 08:35:00,2.35579,2.35589,2.35564,2.35569,40200000.0
2006-09-27 08:36:00,2.35572,2.35572,2.35555,2.35569,40300000.0
2006-09-27 08:37:00,2.35571,2.3559,2.35567,2.3559,29100000.0
2006-09-27 08:38:00,2.35585,2.35599,2.3558,2.35592,31800000.0
2006-09-27 08:39:00,2.35585,2.35598,2.35578,2.35598,28100000.0
2006-09-27 08:40:00,2.35612,2.35625,2.35596,2.35621,30500000.0
2006-09-27 08:41:00,2.35613,2.35621,2.35593,2.35599,26600000.0
2006-09-27 08:42:00,2.35582,2.35609,2.35582,2.35594,42300000.0
2006-09-27 08:43:00,2.35596,2.35597,2.35579,2.35584,27000000.0
2006-09-27 08:44:00,2.35575,2.356,2.35571,2.35576,37500000.0
2006-09-27 08:45:00,2.3558,2.35588,2.35567,2.35569,36400000.0
2006-09-27 08:46:00,2.3554,2.3555,2.35518,2.35519,21600000.0
2006-09-27 08:47:00,2.35523,2.3553,2.35506,2.35522,69100000.0
2006-09-27 08:48:00,2.35518,2.3553,2.35511,2.35515,23800000.0
2006-09-27 08:49:00,2.3551,2.35514,2.35494,2.35508,55100001.0
2006-09-27 08:50:00,2.35484,2.35505,2.35484,2.35505,34300000.0
2006-09-27 08:51:00,2.35484,2.35495,2.35463,2.35483,38300000.0
2006-09-27 08:52:00,2.35504,2.35545,2.35504,2.35536,32300000.0
2006-09-27 08:53:00,2.35546,2.35658,2.35546,2.35641,53100000.0
2006-09-27 08:54:00,2.35614,2.35614,2.35591,2.35599,45800000.0
2006-09-27 08:55:00,2.35616,2.35616,2.35595,2.35603,26000000.0
2006-09-27 08:56:00,2.35575,2.35595,2.35575,2.3559,29000000.0
2006-09-27 08:57:00,2.35582,2.35602,2.35566,2.35602,52500000.0
2006-09-27 08:58:00,2.35614,2.35614,2.35579,2.35579,23800000.0
2006-09-27 08:59:00,2.35589,2.35591,2.35553,2.35559,32400000.0
2006-09-27 09:00:00,2.35553,2.35585,2.35553,2.3558,27100000.0
2006-09-27 09:01:00,2.35601,2.35601,2.35569,2.35569,48800000.0
2006-09-27 09:02:00,2.35571,2.35616,2.35571,2.356,37000000.0
2006-09-27 09:03:00,2.35588,2.35608,2.35584,2.35587,21400000.0
2006-09-27 09:04:00,2.35598,2.3562,2.35598,2.3562,29800000.0
2006-09-27 09:05:00,2.35632,2.35646,2.35622,2.35622,20700000.0
2006-09-27 09:06:00,2.35632,2.35654,2.35632,2.35645,26300000.0
2006-09-27 09:07:00,2.35654,2.3566,2.35641,2.35648,25500000.0
2006-09-27 09:08:00,2.35656,2.35683,2.3564,2.35669,43600000.0
2006-09-27 09:09:00,2.35647,2.35668,2.35642,2.35664,24900000.0
2006-09-27 09:10:00,2.35658,2.35676,2.35648,2.35652,31400000.0
2006-09-27 09:11:00,2.35666,2.35669,2.35646,2.35646,37000000.0
2006-09-27 09:12:00,2.35641,2.35645,2.35634,2.35634,22600000.0
2006-09-27 09:13:00,2.35642,2.35642,2.35621,2.35635,23100000.0
2006-09-27 09:14:00,2.35624,2.35624,2.35593,2.3561,36300000.0
2006-09-27 09:15:00,2.35607,2.3562,2.35601,2.35616,42800000.0
2006-09-27 09:16:00,2.35606,2.35627,2.35595,2.35603,48600000.0
2006-09-27 09:17:00,2.35603,2.35629,2.35603,2.35622,13300000.0
2006-09-27 09:18:00,2.35629,2.35683,2.35629,2.35667,36100000.0
2006-09-27 09:19:00,2.35641,2.35665,2.35641,2.35645,31600000.0
2006-09-27 09:20:00,2.35642,2.35642,2.35623,2.35623,27600000.0
2006-09-27 09:21:00,2.35624,2.35636,2.35613,2.35613,32600000.0
2006-09-27 09:22:00,2.35629,2.3568,2.35629,2.35654,50000000.0
2006-09-27 09:23:00,2.35664,2.35664,2.35615,2.35632,36300000.0
2006-09-27 09:24:00,2.35618,2.35652,2.35618,2.35645,53400000.0
2006-09-27 09:25:00,2.35637,2.3564,2.35615,2.35631,26500000.0
2006-09-27 09:26:00,2.3564,2.35643,2.35635,2.35635,25500000.0
2006-09-27 09:27:00,2.35661,2.35661,2.35639,2.35639,24600000.0
2006-09-27 09:28:00,2.35643,2.35655,2.35636,2.35652,34300000.0
2006-09-27 09:29:00,2.35644,2.35658,2.35622,2.35647,34200001.0
2006-09-27 09:30:00,2.35657,2.3567,2.35644,2.35651,76800000.0
2006-09-27 09:31:00,2.35663,2.3568,2.35648,2.35667,29000000.0
2006-09-27 09:32:00,2.35668,2.35668,2.3564,2.35653,68100000.0
2006-09-27 09:33:00,2.3565,2.3566,2.35631,2.35641,38500000.0
2006-09-27 09:34:00,2.35608,2.35617,2.35602,2.35611,32500000.0
2006-09-27 09:35:00,2.3562,2.35622,2.3562,2.35622,6100000.0
2006-09-27 09:36:00,2.35634,2.35635,2.35607,2.35607,49600000.0
2006-09-27 09:37:00,2.35613,2.35618,2.35589,2.35602,41900000.0
2006-09-27 09:38:00,2.35584,2.35594,2.35565,2.35594,16000000.0
2006-09-27 09:39:00,2.35582,2.35584,2.35548,2.35575,47300000.0
2006-09-27 09:40:00,2.35575,2.35581,2.35561,2.35562,39400000.0
2006-09-27 09:41:00,2.35559,2.35588,2.35551,2.35571,36000000.0
2006-09-27 09:42:00,2.35544,2.35553,2.35499,2.35534,24600000.0
2006-09-27 09:43:00,2.35544,2.35556,2.35541,2.35541,25200000.0
2006-09-27 09:44:00,2.35542,2.35564,2.35542,2.3556,36100000.0
2006-09-27 09:45:00,2.35552,2.3556,2.35373,2.35373,24900000.0
2006-09-27 09:46:00,2.35384,2.35456,2.35384,2.35456,39900000.0
2006-09-27 09:47:00,2.35429,2.35429,2.35354,2.35354,33400000.0
2006-09-27 09:48:00,2.35363,2.35389,2.35363,2.35365,45200000.0
2006-09-27 09:49:00,2.35386,2.35391,2.3536,2.35369,23400000.0
2006-09-27 09:50:00,2.35383,2.35412,2.35383,2.35402,36300000.0
2006-09-27 09:51:00,2.35405,2.35405,2.35368,2.35379,20800000.0
2006-09-27 09:52:00,2.35371,2.35371,2.35335,2.35338,33000000.0
2006-09-27 09:53:00,2.35356,2.35356,2.3527,2.3527,23000000.0
2006-09-27 09:54:00,2.35235,2.35236,2.35184,2.35193,27900000.0
2006-09-27 09:55:00,2.35192,2.35192,2.35124,2.35125,45000000.0
2006-09-27 09:56:00,2.35112,2.35127,2.35094,2.35108,32200000.0
2006-09-27 09:57:00,2.35063,2.35085,2.35041,2.35076,42200000.0
2006-09-27 09:58:00,2.35091,2.35091,2.35068,2.35072,31900000.0
2006-09-27 09:59:00,2.35082,2.35083,2.35018,2.35055,28800000.0
2006-09-27 10:00:00,2.35061,2.3508,2.35058,2.3506,23100000.0
2006-09-27 10:01:00,2.35087,2.35088,2.35037,2.35037,39900000.0
2006-09-27 10:02:00,2.35029,2.35029,2.35001,2.35026,34500000.0
2006-09-27 10:03:00,2.35013,2.35013,2.34983,2.34998,25900000.0
2006-09-27 10:04:00,2.3502,2.35049,2.35009,2.35049,51600000.0
2006-09-27 10:05:00,2.35059,2.35074,2.35036,2.3506,43300000.0
2006-09-27 10:06:00,2.3506,2.35067,2.35033,2.35033,58000000.0
2006-09-27 10:07:00,2.3504,2.35041,2.35012,2.35012,50800000.0
2006-09-27 10:08:00,2.35004,2.35044,2.35004,2.35044,13400000.0
2006-09-27 10:09:00,2.35048,2.35054,2.35039,2.35039,39600001.0
2006-09-27 10:10:00,2.35063,2.35076,2.35063,2.35076,12400000.0
2006-09-27 10:11:00,2.35051,2.35086,2.35051,2.35083,21900000.0
2006-09-27 10:12:00,2.35082,2.35115,2.35082,2.35083,37300000.0
2006-09-27 10:13:00,2.35071,2.35083,2.35055,2.35071,66000000.0
2006-09-27 10:14:00,2.35074,2.35082,2.35053,2.35053,43199999.0
2006-09-27 10:15:00,2.3505,2.3505,2.35007,2.35018,27400000.0
2006-09-27 10:16:00,2.35019,2.35032,2.34973,2.34973,26800000.0
2006-09-27 10:17:00,2.34953,2.34993,2.34945,2.34993,45000000.0
2006-09-27 10:18:00,2.34978,2.35021,2.34977,2.35021,38900000.0
2006-09-27 10:19:00,2.34997,2.35011,2.34956,2.34956,22300000.0
2006-09-27 10:20:00,2.34957,2.34986,2.34957,2.34966,18400000.0
2006-09-27 10:21:00,2.34978,2.34984,2.34961,2.34979,37900000.0
2006-09-27 10:22:00,2.34974,2.34995,2.34974,2.34995,41200000.0
2006-09-27 10:23:00,2.34995,2.34995,2.34936,2.34937,24000000.0
2006-09-27 10:24:00,2.34961,2.34971,2.34928,2.34971,44700000.0
2006-09-27 10:25:00,2.34954,2.34986,2.34942,2.34963,33800000.0
2006-09-27 10:26:00,2.34976,2.34985,2.34976,2.34982,29600000.0
2006-09-27 10:27:00,2.34972,2.34995,2.34954,2.34995,60399999.0
2006-09-27 10:28:00,2.34987,2.35003,2.34977,2.34993,44000000.0
2006-09-27 10:29:00,2.34986,2.35022,2.34982,2.35022,31400000.0
2006-09-27 10:30:00,2.34986,2.35043,2.34962,2.35037,21700000.0
2006-09-27 10:31:00,2.35,2.35019,2.34964,2.34964,23600000.0
2006-09-27 10:32:00,2.34913,2.34935,2.34877,2.34889,36000000.0
2006-09-27 10:33:00,2.34884,2.34884,2.34826,2.34854,32900000.0
2006-09-27 10:34:00,2.3487,2.34875,2.34848,2.34862,54200000.0
2006-09-27 10:35:00,2.34897,2.34902,2.34867,2.34878,45800000.0
2006-09-27 10:36:00,2.34879,2.34893,2.34864,2.34886,48800000.0
2006-09-27 10:37:00,2.34867,2.34907,2.34859,2.34902,32300000.0
2006-09-27 10:38:00,2.34918,2.34918,2.34869,2.34886,16300000.0
2006-09-27 10:39:00,2.34892,2.34935,2.34892,2.34929,39600000.0
2006-09-27 10:40:00,2.34924,2.3493,2.34893,2.34893,39900000.0
2006-09-27 10:41:00,2.34895,2.34953,2.34895,2.34953,37200000.0
2006-09-27 10:42:00,2.34928,2.34938,2.34903,2.34908,42600000.0
2006-09-27 10:43:00,2.34901,2.34957,2.34901,2.34957,45000000.0
2006-09-27 10:44:00,2.34948,2.34962,2.3491,2.34917,66800000.0
2006-09-27 10:45:00,2.3493,2.34945,2.34916,2.34926,59400000.0
2006-09-27 10:46:00,2.34923,2.34937,2.34905,2.34914,54100000.0
2006-09-27 10:47:00,2.3492,2.34928,2.34888,2.34888,45100000.0
2006-09-27 10:48:00,2.34889,2.34944,2.34889,2.34944,33100000.0
2006-09-27 10:49:00,2.34971,2.34993,2.34971,2.34993,38100000.0
2006-09-27 10:50:00,2.34987,2.34994,2.34974,2.34994,25800000.0
2006-09-27 10:51:00,2.34976,2.35021,2.34974,2.35017,28600000.0
2006-09-27 10:52:00,2.35024,2.35037,2.35019,2.35019,25200000.0
2006-09-27 10:53:00,2.35017,2.35027,2.34999,2.34999,34700000.0
2006-09-27 10:54:00,2.34997,2.35006,2.34996,2.35001,45100000.0
2006-09-27 10:55:00,2.35002,2.3502,2.34986,2.34988,57499999.0
2006-09-27 10:56:00,2.3498,2.34998,2.34967,2.34998,21700000.0
2006-09-27 10:57:00,2.35001,2.35024,2.34982,2.35,41400000.0
2006-09-27 10:58:00,2.35007,2.35034,2.34999,2.35016,35100000.0
2006-09-27 10:59:00,2.35023,2.35023,2.3499,2.35008,42900000.0
2006-09-27 11:00:00,2.35006,2.35012,2.34981,2.35012,27200000.0
2006-09-27 11:01:00,2.34989,2.35003,2.3497,2.34985,50400000.0
2006-09-27 11:02:00,2.34967,2.34992,2.34964,2.34976,36300000.0
2006-09-27 11:03:00,2.34965,2.34977,2.34952,2.34958,29200000.0
2006-09-27 11:04:00,2.34958,2.34984,2.3495,2.3495,21600000.0
2006-09-27 11:05:00,2.34944,2.3502,2.34944,2.35002,44700000.0
2006-09-27 11:06:00,2.35029,2.35039,2.35008,2.35039,14500000.0
2006-09-27 11:07:00,2.3504,2.35107,2.3504,2.35107,32400000.0
2006-09-27 11:08:00,2.3515,2.35179,2.35145,2.35145,23700000.0
2006-09-27 11:09:00,2.35146,2.35182,2.35146,2.35159,58599999.0
2006-09-27 11:10:00,2.35143,2.35167,2.35143,2.35157,25800000.0
2006-09-27 11:11:00,2.35152,2.35152,2.35121,2.35129,44200000.0
2006-09-27 11:12:00,2.35154,2.35154,2.35135,2.35137,41700000.0
2006-09-27 11:13:00,2.35126,2.35131,2.35119,2.35123,40600000.0
2006-09-27 11:14:00,2.35145,2.35182,2.35145,2.35147,60999999.0
2006-09-27 11:15:00,2.35161,2.35177,2.35147,2.35175,24400000.0
2006-09-27 11:16:00,2.35162,2.35201,2.35162,2.35191,37900000.0
2006-09-27 11:17:00,2.35199,2.35225,2.35175,2.35205,44300000.0
2006-09-27 11:18:00,2.35238,2.35244,2.35176,2.3518,55600000.0
2006-09-27 11:19:00,2.35155,2.35161,2.35136,2.35138,43700000.0
2006-09-27 11:20:00,2.35133,2.35141,2.35111,2.35139,47600000.0
2006-09-27 11:21:00,2.35115,2.35181,2.35115,2.35181,20400000.0
2006-09-27 11:22:00,2.35176,2.35199,2.35168,2.35198,44000000.0
2006-09-27 11:23:00,2.35209,2.35217,2.35184,2.35203,62700000.0
2006-09-27 11:24:00,2.35198,2.35198,2.35167,2.35175,40400000.0
2006-09-27 11:25:00,2.35184,2.35207,2.35184,2.35187,43100000.0
2006-09-27 11:26:00,2.3518,2.3518,2.35172,2.35176,19600000.0
2006-09-27 11:27:00,2.35174,2.3519,2.35172,2.35178,34200000.0
2006-09-27 11:28:00,2.35184,2.35194,2.35179,2.35187,57300000.0
2006-09-27 11:29:00,2.35185,2.35185,2.3514,2.3514,47000000.0
2006-09-27 11:30:00,2.35162,2.35284,2.35162,2.35242,21200000.0
2006-09-27 11:31:00,2.35236,2.35279,2.35221,2.35271,39000000.0
2006-09-27 11:32:00,2.35295,2.35307,2.35267,2.35285,18500000.0
2006-09-27 11:33:00,2.35281,2.35303,2.35274,2.35299,36500000.0
2006-09-27 11:34:00,2.35285,2.35285,2.35246,2.35271,51900000.0
2006-09-27 11:35:00,2.35278,2.35301,2.35273,2.35274,45700000.0
2006-09-27 11:36:00,2.35271,2.35288,2.35252,2.35274,39100000.0
2006-09-27 11:37:00,2.35271,2.35325,2.35263,2.35325,49000000.0
2006-09-27 11:38:00,2.3531,2.35351,2.3531,2.35332,45300000.0
2006-09-27 11:39:00,2.35333,2.35341,2.35304,2.35322,49000000.0
2006-09-27 11:40:00,2.35323,2.35344,2.3531,2.35344,18000000.0
2006-09-27 11:41:00,2.35327,2.35349,2.35327,2.35337,66699999.0
2006-09-27 11:42:00,2.35327,2.35332,2.35308,2.35317,40800000.0
2006-09-27 11:43:00,2.35294,2.35294,2.35282,2.35286,24300000.0
2006-09-27 11:44:00,2.35277,2.35292,2.35268,2.35292,47100000.0
2006-09-27 11:45:00,2.35299,2.35299,2.35271,2.35284,25200000.0
2006-09-27 11:46:00,2.35292,2.35302,2.35276,2.3529,21400000.0
2006-09-27 11:47:00,2.35306,2.35321,2.35296,2.35321,17100000.0
2006-09-27 11:48:00,2.35313,2.35317,2.35277,2.35289,22500000.0
2006-09-27 11:49:00,2.35301,2.35329,2.35301,2.35316,26900000.0
2006-09-27 11:50:00,2.35318,2.35333,2.35318,2.35322,41700000.0
2006-09-27 11:51:00,2.35341,2.35341,2.35307,2.35331,53100000.0
2006-09-27 11:52:00,2.35339,2.35356,2.35323,2.35356,31100000.0
2006-09-27 11:53:00,2.35354,2.35369,2.35333,2.3535,23800000.0
2006-09-27 11:54:00,2.35346,2.35346,2.35313,2.35332,47700000.0
2006-09-27 11:55:00,2.35337,2.35342,2.35312,2.35312,34200000.0
2006-09-27 11:56:00,2.35312,2.3534,2.35311,2.35318,50300000.0
2006-09-27 11:57:00,2.35328,2.35342,2.35319,2.3534,39900000.0
2006-09-27 11:58:00,2.35333,2.35333,2.35303,2.3532,27100000.0
2006-09-27 11:59:00,2.35326,2.3539,2.35326,2.3539,52100000.0
2006-09-27 12:00:00,2.35408,2.35408,2.35362,2.35378,31900000.0
2006-09-27 12:01:00,2.35384,2.35428,2.35381,2.35422,35400000.0
2006-09-27 12:02:00,2.35405,2.35405,2.35371,2.35371,37600000.0
2006-09-27 12:03:00,2.35354,2.35354,2.35323,2.35331,18700000.0
2006-09-27 12:04:00,2.35339,2.35354,2.35329,2.35354,25600000.0
2006-09-27 12:05:00,2.3538,2.3538,2.35341,2.35358,27600000.0
2006-09-27 12:06:00,2.35368,2.35382,2.35344,2.35382,27000000.0
2006-09-27 12:07:00,2.35371,2.35371,2.35338,2.35359,34700000.0
2006-09-27 12:08:00,2.35361,2.35364,2.35333,2.35333,23200000.0
2006-09-27 12:09:00,2.3534,2.35346,2.35284,2.35292,50200000.0
2006-09-27 12:10:00,2.35331,2.35331,2.35306,2.3532,32700000.0
2006-09-27 12:11:00,2.35323,2.35341,2.35311,2.35326,22800000.0
2006-09-27 12:12:00,2.35328,2.35349,2.35328,2.35345,23900000.0
2006-09-27 12:13:00,2.35339,2.35359,2.35338,2.35341,65500000.0
2006-09-27 12:14:00,2.35341,2.35341,2.35303,2.35303,30400000.0
2006-09-27 12:15:00,2.35289,2.35306,2.35269,2.35284,50000000.0
2006-09-27 12:16:00,2.35288,2.35298,2.3525,2.35269,50000000.0
2006-09-27 12:17:00,2.35295,2.35331,2.35278,2.35321,38300000.0
2006-09-27 12:18:00,2.35311,2.35349,2.35311,2.3533,61900000.0
2006-09-27 12:19:00,2.35333,2.35333,2.35317,2.35317,32100000.0
2006-09-27 12:20:00,2.35308,2.35331,2.35308,2.35315,21600000.0
2006-09-27 12:21:00,2.35309,2.35334,2.35292,2.35293,41800000.0
2006-09-27 12:22:00,2.35312,2.3532,2.35285,2.35286,35500000.0
2006-09-27 12:23:00,2.35297,2.35297,2.35258,2.3529,56400000.0
2006-09-27 12:24:00,2.35296,2.35296,2.35283,2.35284,20000000.0
2006-09-27 12:25:00,2.35302,2.35309,2.35283,2.35283,47300000.0
2006-09-27 12:26:00,2.35282,2.35317,2.35277,2.35317,23700000.0
2006-09-27 12:27:00,2.35322,2.35366,2.35322,2.35352,57499999.0
2006-09-27 12:28:00,2.35353,2.35372,2.35345,2.35372,35300000.0
2006-09-27 12:29:00,2.35377,2.35396,2.35358,2.35359,32100000.0
2006-09-27 12:30:00,2.35353,2.35373,2.35349,2.35364,36400000.0
2006-09-27 12:31:00,2.3534,2.35343,2.35322,2.35329,25200000.0
2006-09-27 12:32:00,2.35335,2.35338,2.35297,2.35314,23800000.0
2006-09-27 12:33:00,2.35299,2.35308,2.35241,2.35271,54100000.0
2006-09-27 12:34:00,2.35261,2.35271,2.35251,2.3526,38800000.0
2006-09-27 12:35:00,2.35227,2.35228,2.35202,2.35207,32900000.0
2006-09-27 12:36:00,2.35189,2.35219,2.35177,2.35191,26300000.0
2006-09-27 12:37:00,2.35192,2.35194,2.3513,2.3513,16500000.0
2006-09-27 12:38:00,2.35101,2.35135,2.35089,2.35135,36500000.0
2006-09-27 12:39:00,2.35112,2.35123,2.3509,2.35123,17200000.0
2006-09-27 12:40:00,2.35131,2.35145,2.3511,2.35145,55400000.0
2006-09-27 12:41:00,2.35155,2.35205,2.35155,2.35205,54900000.0
2006-09-27 12:42:00,2.35201,2.35202,2.35175,2.35198,46500000.0
2006-09-27 12:43:00,2.35202,2.35223,2.35202,2.35223,43300000.0
2006-09-27 12:44:00,2.35213,2.35213,2.35176,2.35176,23000000.0
2006-09-27 12:45:00,2.35177,2.35217,2.35177,2.35216,31200000.0
2006-09-27 12:46:00,2.35186,2.35201,2.35156,2.35201,36600000.0
2006-09-27 12:47:00,2.35214,2.35234,2.35189,2.35225,53600000.0
2006-09-27 12:48:00,2.35231,2.35253,2.35231,2.35249,81300001.0
2006-09-27 12:49:00,2.35261,2.35262,2.35237,2.35237,43300000.0
2006-09-27 12:50:00,2.35244,2.35284,2.35242,2.35284,38100000.0
2006-09-27 12:51:00,2.35271,2.35271,2.35245,2.35246,21200000.0
2006-09-27 12:52:00,2.3525,2.35284,2.35242,2.35254,30400000.0
2006-09-27 12:53:00,2.35272,2.35302,2.35272,2.35291,33300000.0
2006-09-27 12:54:00,2.35286,2.3533,2.35282,2.35323,30700000.0
2006-09-27 12:55:00,2.35316,2.35325,2.35298,2.35325,25300000.0
2006-09-27 12:56:00,2.35323,2.35337,2.35303,2.3531,29000000.0
2006-09-27 12:57:00,2.35315,2.35315,2.35272,2.35272,11200000.0
2006-09-27 12:58:00,2.353,2.35329,2.35292,2.35329,19000000.0
2006-09-27 12:59:00,2.35343,2.35407,2.35343,2.35399,43700000.0
2006-09-27 13:00:00,2.3539,2.35421,2.35386,2.3541,35300000.0
2006-09-27 13:01:00,2.35423,2.35423,2.35409,2.35413,41000000.0
2006-09-27 13:02:00,2.35412,2.35412,2.35378,2.35379,48600000.0
2006-09-27 13:03:00,2.35368,2.35413,2.35368,2.35405,30200000.0
2006-09-27 13:04:00,2.35428,2.35469,2.35428,2.35464,18800000.0
2006-09-27 13:05:00,2.35466,2.35466,2.35439,2.35451,27000000.0
2006-09-27 13:06:00,2.3545,2.35463,2.35443,2.35461,39600000.0
2006-09-27 13:07:00,2.35458,2.35461,2.3543,2.3543,39700000.0
2006-09-27 13:08:00,2.35427,2.35494,2.35427,2.35493,27600000.0
2006-09-27 13:09:00,2.35469,2.35469,2.35445,2.35469,28000000.0
2006-09-27 13:10:00,2.35459,2.3549,2.35446,2.35485,46000000.0
2006-09-27 13:11:00,2.35494,2.35494,2.35461,2.35477,39400000.0
2006-09-27 13:12:00,2.35463,2.3549,2.35463,2.35469,31900000.0
2006-09-27 13:13:00,2.35475,2.35492,2.35455,2.35472,35600000.0
2006-09-27 13:14:00,2.35472,2.35481,2.35463,2.35481,37500000.0
2006-09-27 13:15:00,2.35471,2.35495,2.3545,2.35495,43800000.0
2006-09-27 13:16:00,2.3548,2.3551,2.35441,2.35441,35700000.0
2006-09-27 13:17:00,2.35441,2.35459,2.35439,2.35439,22900000.0
2006-09-27 13:18:00,2.35448,2.35466,2.35448,2.35461,55200000.0
2006-09-27 13:19:00,2.35469,2.35488,2.35457,2.35488,13600000.0
2006-09-27 13:20:00,2.35499,2.35503,2.35486,2.35499,25600000.0
2006-09-27 13:21:00,2.35507,2.35525,2.35488,2.35512,41300000.0
2006-09-27 13:22:00,2.35504,2.3553,2.35499,2.3553,44000000.0
2006-09-27 13:23:00,2.3552,2.35544,2.3551,2.35534,34300000.0
2006-09-27 13:24:00,2.35527,2.35539,2.35476,2.35476,21500000.0
2006-09-27 13:25:00,2.35475,2.35495,2.35465,2.35475,61600000.0
2006-09-27 13:26:00,2.35487,2.35494,2.35455,2.35455,51300000.0
2006-09-27 13:27:00,2.35425,2.35465,2.35425,2.35465,30200000.0
2006-09-27 13:28:00,2.35466,2.35466,2.35443,2.35452,28100000.0
2006-09-27 13:29:00,2.35461,2.35473,2.35454,2.35473,37000000.0
2006-09-27 13:30:00,2.35475,2.35501,2.3546,2.35475,74599999.0
2006-09-27 13:31:00,2.35454,2.35474,2.35453,2.35453,54299999.0
2006-09-27 13:32:00,2.35449,2.35477,2.35449,2.35455,31500000.0
2006-09-27 13:33:00,2.35448,2.35458,2.35432,2.35432,27000000.0
2006-09-27 13:34:00,2.35426,2.35445,2.35426,2.35428,43800000.0
2006-09-27 13:35:00,2.35436,2.35443,2.35414,2.35439,52100000.0
2006-09-27 13:36:00,2.35438,2.35466,2.35421,2.35466,40800000.0
2006-09-27 13:37:00,2.35456,2.35456,2.35424,2.35444,26600000.0
2006-09-27 13:38:00,2.3546,2.3546,2.35427,2.35445,33200000.0
2006-09-27 13:39:00,2.35447,2.3549,2.35447,2.35469,42600000.0
2006-09-27 13:40:00,2.35463,2.35478,2.35451,2.35468,49000000.0
2006-09-27 13:41:00,2.35463,2.35463,2.35448,2.35449,33100000.0
2006-09-27 13:42:00,2.35451,2.35474,2.35442,2.35463,30900000.0
2006-09-27 13:43:00,2.35442,2.35487,2.35442,2.35466,20000000.0
2006-09-27 13:44:00,2.35472,2.35491,2.35462,2.35475,47200001.0
2006-09-27 13:45:00,2.35474,2.35477,2.35427,2.35427,27500000.0
2006-09-27 13:46:00,2.35452,2.3546,2.35419,2.35432,44500000.0
2006-09-27 13:47:00,2.35411,2.35411,2.35388,2.3539,19800000.0
2006-09-27 13:48:00,2.35387,2.35412,2.3536,2.3536,26300000.0
2006-09-27 13:49:00,2.35363,2.3538,2.3535,2.3537,45000000.0
2006-09-27 13:50:00,2.35372,2.3538,2.35345,2.35372,37400000.0
2006-09-27 13:51:00,2.35353,2.35383,2.35353,2.35368,23200000.0
2006-09-27 13:52:00,2.35388,2.35399,2.35367,2.35393,30900000.0
2006-09-27 13:53:00,2.35394,2.35394,2.35372,2.35372,42700000.0
2006-09-27 13:54:00,2.35371,2.35392,2.3536,2.35369,20900000.0
2006-09-27 13:55:00,2.3536,2.35371,2.35354,2.35371,16400000.0
2006-09-27 13:56:00,2.35343,2.35364,2.35343,2.35351,37100000.0
2006-09-27 13:57:00,2.35368,2.3538,2.35362,2.3538,15000000.0
2006-09-27 13:58:00,2.35378,2.35407,2.35378,2.35407,36600000.0
2006-09-27 13:59:00,2.35382,2.35401,2.35382,2.35398,27500000.0
2006-09-27 14:00:00,2.35398,2.35398,2.35369,2.35382,53000000.0
2006-09-27 14:01:00,2.3537,2.354,2.35358,2.354,21600000.0
2006-09-27 14:02:00,2.35381,2.35404,2.35372,2.35389,22500000.0
2006-09-27 14:03:00,2.35403,2.35422,2.35393,2.35405,37900000.0
2006-09-27 14:04:00,2.35408,2.35459,2.35393,2.35459,38000000.0
2006-09-27 14:05:00,2.35453,2.35461,2.35432,2.35452,54600000.0
2006-09-27 14:06:00,2.3546,2.35481,2.35452,2.35472,17800000.0
2006-09-27 14:07:00,2.35475,2.35487,2.3546,2.3546,46600000.0
2006-09-27 14:08:00,2.35461,2.35486,2.3545,2.35464,56500000.0
2006-09-27 14:09:00,2.35466,2.35472,2.3543,2.35445,22500000.0
2006-09-27 14:10:00,2.35452,2.35452,2.35415,2.35421,38800000.0
2006-09-27 14:11:00,2.35422,2.35427,2.354,2.35409,38800000.0
2006-09-27 14:12:00,2.35442,2.35442,2.35401,2.35419,27400000.0
2006-09-27 14:13:00,2.35399,2.35399,2.35346,2.35362,48800000.0
2006-09-27 14:14:00,2.35377,2.35393,2.35343,2.35363,24900000.0
2006-09-27 14:15:00,2.35365,2.35398,2.35359,2.35383,50799999.0
2006-09-27 14:16:00,2.35349,2.35353,2.35333,2.35348,29200000.0
2006-09-27 14:17:00,2.3534,2.35372,2.3534,2.35347,27700000.0
2006-09-27 14:18:00,2.35358,2.3537,2.3534,2.35365,35500000.0
2006-09-27 14:19:00,2.35349,2.35356,2.35336,2.35344,46000000.0
2006-09-27 14:20:00,2.35346,2.35346,2.35304,2.35328,48800000.0
2006-09-27 14:21:00,2.3531,2.35311,2.35291,2.35305,69900000.0
2006-09-27 14:22:00,2.35307,2.35307,2.35275,2.35295,24600000.0
2006-09-27 14:23:00,2.35309,2.35313,2.3528,2.35285,35400000.0
2006-09-27 14:24:00,2.35285,2.35289,2.35265,2.35268,27700000.0
2006-09-27 14:25:00,2.35254,2.35301,2.35254,2.35301,26100000.0
2006-09-27 14:26:00,2.35304,2.35305,2.35247,2.35265,29600000.0
2006-09-27 14:27:00,2.35268,2.35275,2.35236,2.35269,18400000.0
2006-09-27 14:28:00,2.35254,2.35258,2.35189,2.35189,35600000.0
2006-09-27 14:29:00,2.35182,2.35193,2.35162,2.35172,22600000.0
2006-09-27 14:30:00,2.35162,2.35162,2.3487,2.35104,42400000.0
2006-09-27 14:31:00,2.35134,2.3515,2.35086,2.35097,29100000.0
2006-09-27 14:32:00,2.3508,2.35113,2.35045,2.35045,53300000.0
2006-09-27 14:33:00,2.35016,2.35069,2.35006,2.35057,42100000.0
2006-09-27 14:34:00,2.35045,2.35058,2.35027,2.35058,33100000.0
2006-09-27 14:35:00,2.35023,2.35102,2.35023,2.35087,23900000.0
2006-09-27 14:36:00,2.35096,2.35167,2.35088,2.35145,42000000.0
2006-09-27 14:37:00,2.3515,2.35204,2.3515,2.35204,43700001.0
2006-09-27 14:38:00,2.35206,2.35221,2.35166,2.3518,36800000.0
2006-09-27 14:39:00,2.35189,2.35219,2.35178,2.35198,54600000.0
2006-09-27 14:40:00,2.35188,2.35247,2.35176,2.35247,44100000.0
2006-09-27 14:41:00,2.35241,2.35292,2.35241,2.35282,28600000.0
2006-09-27 14:42:00,2.35288,2.35297,2.35229,2.35229,22500000.0
2006-09-27 14:43:00,2.35216,2.35216,2.35131,2.35182,34000000.0
2006-09-27 14:44:00,2.35203,2.35211,2.35166,2.35202,44400000.0
2006-09-27 14:45:00,2.35176,2.35194,2.35149,2.35185,35000000.0
2006-09-27 14:46:00,2.35178,2.35202,2.35166,2.35173,24300000.0
2006-09-27 14:47:00,2.35162,2.35173,2.3515,2.35165,53300000.0
2006-09-27 14:48:00,2.35144,2.35152,2.3511,2.3511,34400000.0
2006-09-27 14:49:00,2.35093,2.35131,2.35087,2.35131,37200000.0
2006-09-27 14:50:00,2.35111,2.35115,2.35095,2.35106,42900001.0
2006-09-27 14:51:00,2.35084,2.35129,2.35072,2.35106,29500000.0
2006-09-27 14:52:00,2.35127,2.35127,2.35081,2.351,46800000.0
2006-09-27 14:53:00,2.35098,2.35132,2.35093,2.35132,41900000.0
2006-09-27 14:54:00,2.35116,2.35131,2.35091,2.35122,46500000.0
2006-09-27 14:55:00,2.35142,2.35148,2.35124,2.35146,36400000.0
2006-09-27 14:56:00,2.35151,2.35154,2.35122,2.35139,40300000.0
2006-09-27 14:57:00,2.35117,2.35125,2.3509,2.3509,44600000.0
2006-09-27 14:58:00,2.35092,2.35102,2.35066,2.35078,33600000.0
2006-09-27 14:59:00,2.35066,2.35124,2.35056,2.35124,51300000.0
2006-09-27 15:00:00,2.3514,2.3515,2.35118,2.35125,54300001.0
2006-09-27 15:01:00,2.35121,2.35131,2.35098,2.35098,38500000.0
2006-09-27 15:02:00,2.35109,2.35114,2.35062,2.35074,29400000.0
2006-09-27 15:03:00,2.35076,2.35083,2.35067,2.35076,51500000.0
2006-09-27 15:04:00,2.35067,2.35067,2.35021,2.35035,40900000.0
2006-09-27 15:05:00,2.35049,2.35062,2.35044,2.35055,26100000.0
2006-09-27 15:06:00,2.35041,2.35079,2.35041,2.3507,36200000.0
2006-09-27 15:07:00,2.35066,2.35074,2.35032,2.35057,46800000.0
2006-09-27 15:08:00,2.35055,2.35074,2.35034,2.35054,53300000.0
2006-09-27 15:09:00,2.35069,2.35076,2.35034,2.35047,21200000.0
2006-09-27 15:10:00,2.35052,2.35064,2.35038,2.3504,27000000.0
2006-09-27 15:11:00,2.35038,2.35052,2.3503,2.35052,22100000.0
2006-09-27 15:12:00,2.35044,2.3505,2.35019,2.35041,35600000.0
2006-09-27 15:13:00,2.35053,2.35053,2.35008,2.35013,34600000.0
2006-09-27 15:14:00,2.35021,2.35021,2.34986,2.35002,24000000.0
2006-09-27 15:15:00,2.35012,2.35031,2.35003,2.35024,34800000.0
2006-09-27 15:16:00,2.35006,2.35017,2.34983,2.34984,48000000.0
2006-09-27 15:17:00,2.34975,2.34987,2.34911,2.3496,57499999.0
2006-09-27 15:18:00,2.3495,2.34973,2.34947,2.34968,72100000.0
2006-09-27 15:19:00,2.34954,2.34978,2.34952,2.34961,44500000.0
2006-09-27 15:20:00,2.34969,2.34981,2.34912,2.34915,26000000.0
2006-09-27 15:21:00,2.34908,2.34928,2.34892,2.34928,24200000.0
2006-09-27 15:22:00,2.3491,2.34911,2.34851,2.34875,39000000.0
2006-09-27 15:23:00,2.34854,2.34876,2.34818,2.34818,36200000.0
2006-09-27 15:24:00,2.34821,2.34845,2.34803,2.34825,25300000.0
2006-09-27 15:25:00,2.34829,2.34853,2.34817,2.34847,35200000.0
2006-09-27 15:26:00,2.34853,2.3487,2.34831,2.3484,29000000.0
2006-09-27 15:27:00,2.34866,2.34878,2.34853,2.34873,25600000.0
2006-09-27 15:28:00,2.34857,2.34869,2.34844,2.34854,39200000.0
2006-09-27 15:29:00,2.34836,2.3489,2.34836,2.34881,27000000.0
2006-09-27 15:30:00,2.34874,2.34889,2.34867,2.3487,36300000.0
2006-09-27 15:31:00,2.34868,2.3488,2.34854,2.3488,21500000.0
2006-09-27 15:32:00,2.34889,2.34902,2.34878,2.34878,41500000.0
2006-09-27 15:33:00,2.34856,2.34874,2.34855,2.34861,21600000.0
2006-09-27 15:34:00,2.34861,2.34887,2.34853,2.34872,24100000.0
2006-09-27 15:35:00,2.34888,2.34913,2.34888,2.34913,53400001.0
2006-09-27 15:36:00,2.34911,2.3493,2.34905,2.3492,42300000.0
2006-09-27 15:37:00,2.34939,2.34939,2.34894,2.34894,25700000.0
2006-09-27 15:38:00,2.34928,2.34969,2.34903,2.34944,50800000.0
2006-09-27 15:39:00,2.34969,2.34993,2.34952,2.3497,20400000.0
2006-09-27 15:40:00,2.34973,2.34973,2.34948,2.34953,26000000.0
2006-09-27 15:41:00,2.34973,2.34975,2.34944,2.34975,23200000.0
2006-09-27 15:42:00,2.3496,2.34981,2.34943,2.34943,28600000.0
2006-09-27 15:43:00,2.34919,2.34975,2.34919,2.34975,21000000.0
2006-09-27 15:44:00,2.34976,2.34987,2.34973,2.34982,28400000.0
2006-09-27 15:45:00,2.34988,2.35002,2.34976,2.35002,49200000.0
2006-09-27 15:46:00,2.35016,2.3504,2.35016,2.35022,41600000.0
2006-09-27 15:47:00,2.35015,2.35068,2.35015,2.35048,33800000.0
2006-09-27 15:48:00,2.35044,2.35044,2.35005,2.35005,50100000.0
2006-09-27 15:49:00,2.35023,2.35063,2.35023,2.35051,43000000.0
2006-09-27 15:50:00,2.35053,2.35065,2.35047,2.35058,43800000.0
2006-09-27 15:51:00,2.35042,2.35089,2.35042,2.35087,40000000.0
2006-09-27 15:52:00,2.35095,2.35095,2.35071,2.35095,34100000.0
2006-09-27 15:53:00,2.35081,2.35104,2.35078,2.35095,27300000.0
2006-09-27 15:54:00,2.35091,2.35109,2.35084,2.35086,32500000.0
2006-09-27 15:55:00,2.35075,2.35096,2.35064,2.35072,43400000.0
2006-09-27 15:56:00,2.35051,2.35064,2.35034,2.35053,37800000.0
2006-09-27 15:57:00,2.35061,2.35063,2.3503,2.35033,51800000.0
2006-09-27 15:58:00,2.35034,2.35035,2.35003,2.35014,32000000.0
2006-09-27 15:59:00,2.35022,2.35023,2.3496,2.34971,25100000.0
2006-09-27 16:00:00,2.34909,2.35083,2.34879,2.35083,33600000.0
2006-09-27 16:01:00,2.35073,2.3516,2.35064,2.35146,51600000.0
2006-09-27 16:02:00,2.35138,2.35218,2.35132,2.35218,20300000.0
2006-09-27 16:03:00,2.35252,2.35252,2.3519,2.3519,17500000.0
2006-09-27 16:04:00,2.35137,2.35147,2.35104,2.35104,45900000.0
2006-09-27 16:05:00,2.35116,2.35165,2.35116,2.35135,22800000.0
2006-09-27 16:06:00,2.35123,2.35123,2.35093,2.35112,17600000.0
2006-09-27 16:07:00,2.3512,2.35141,2.3512,2.35131,16000000.0
2006-09-27 16:08:00,2.35124,2.35128,2.35111,2.35122,40600000.0
2006-09-27 16:09:00,2.35128,2.35141,2.35103,2.3514,49400000.0
2006-09-27 16:10:00,2.35129,2.35129,2.35081,2.35097,38599999.0
2006-09-27 16:11:00,2.35089,2.35102,2.35077,2.35093,41200000.0
2006-09-27 16:12:00,2.35082,2.35095,2.35061,2.35089,53300000.0
2006-09-27 16:13:00,2.35063,2.35063,2.3503,2.35035,42300000.0
2006-09-27 16:14:00,2.35022,2.35025,2.3498,2.35,37300000.0
2006-09-27 16:15:00,2.34996,2.35039,2.34995,2.35016,39400000.0
2006-09-27 16:16:00,2.35035,2.35047,2.35027,2.35047,30700000.0
2006-09-27 16:17:00,2.35036,2.35042,2.34986,2.3501,46799999.0
2006-09-27 16:18:00,2.35014,2.3503,2.34998,2.35026,33400000.0
2006-09-27 16:19:00,2.35034,2.35039,2.35006,2.35028,31600000.0
2006-09-27 16:20:00,2.3501,2.35039,2.34991,2.35023,52100000.0
2006-09-27 16:21:00,2.35029,2.35029,2.34943,2.34943,37900000.0
2006-09-27 16:22:00,2.34971,2.34994,2.34943,2.34943,20400000.0
2006-09-27 16:23:00,2.34935,2.34979,2.34935,2.3494,72600000.0
2006-09-27 16:24:00,2.34903,2.34933,2.34854,2.34861,24300000.0
2006-09-27 16:25:00,2.34851,2.34853,2.34817,2.34853,36500000.0
2006-09-27 16:26:00,2.34858,2.3486,2.34811,2.3482,38000000.0
2006-09-27 16:27:00,2.34815,2.34832,2.34807,2.3481,42400000.0
2006-09-27 16:28:00,2.34807,2.34807,2.34778,2.34799,51600000.0
2006-09-27 16:29:00,2.34783,2.34811,2.34777,2.34811,20400000.0
2006-09-27 16:30:00,2.34809,2.34836,2.34803,2.34809,30100000.0
2006-09-27 16:31:00,2.34802,2.34848,2.34802,2.34833,60900000.0
2006-09-27 16:32:00,2.34832,2.34848,2.34804,2.34848,29500000.0
2006-09-27 16:33:00,2.34855,2.34868,2.34845,2.34845,20800000.0
2006-09-27 16:34:00,2.34847,2.34859,2.34844,2.34844,21500000.0
2006-09-27 16:35:00,2.34825,2.34863,2.34825,2.34852,38200000.0
2006-09-27 16:36:00,2.34833,2.34847,2.34833,2.34847,11700000.0
2006-09-27 16:37:00,2.34841,2.34891,2.34834,2.3488,31500001.0
2006-09-27 16:38:00,2.34874,2.34913,2.34874,2.34885,28900000.0
2006-09-27 16:39:00,2.34885,2.34885,2.34864,2.3487,40100000.0
2006-09-27 16:40:00,2.34878,2.34878,2.34857,2.34876,35800000.0
2006-09-27 16:41:00,2.34854,2.34873,2.3485,2.3485,50600000.0
2006-09-27 16:42:00,2.34848,2.34867,2.34844,2.34851,66200000.0
2006-09-27 16:43:00,2.34858,2.34871,2.3484,2.3487,33400000.0
2006-09-27 16:44:00,2.34851,2.34889,2.34832,2.34832,30000000.0
2006-09-27 16:45:00,2.34834,2.34868,2.34834,2.34858,40300000.0
2006-09-27 16:46:00,2.34871,2.34871,2.34831,2.3484,22400000.0
2006-09-27 16:47:00,2.34821,2.34842,2.34808,2.34818,47100000.0
2006-09-27 16:48:00,2.34801,2.34802,2.34773,2.34791,42800000.0
2006-09-27 16:49:00,2.34788,2.34834,2.34788,2.34823,32500000.0
2006-09-27 16:50:00,2.34829,2.34829,2.34795,2.348,45600000.0
2006-09-27 16:51:00,2.34793,2.34828,2.34793,2.34809,35000000.0
2006-09-27 16:52:00,2.34804,2.3483,2.34804,2.3483,21300000.0
2006-09-27 16:53:00,2.34864,2.34881,2.34854,2.34863,46600000.0
2006-09-27 16:54:00,2.34877,2.34895,2.34871,2.34893,67800000.0
2006-09-27 16:55:00,2.34886,2.34905,2.34866,2.34866,35499999.0
2006-09-27 16:56:00,2.34871,2.34888,2.34857,2.34871,45599999.0
2006-09-27 16:57:00,2.34863,2.349,2.34863,2.34882,47000000.0
2006-09-27 16:58:00,2.34897,2.34912,2.3489,2.34903,33500000.0
2006-09-27 16:59:00,2.34911,2.34985,2.34911,2.34975,31400000.0
2006-09-27 17:00:00,2.34963,2.3498,2.34947,2.3496,25000000.0
2006-09-27 17:01:00,2.34973,2.34973,2.34927,2.34953,29900000.0
2006-09-27 17:02:00,2.34939,2.34957,2.34928,2.3493,41400000.0
2006-09-27 17:03:00,2.3493,2.34943,2.34899,2.34911,42000000.0
2006-09-27 17:04:00,2.34906,2.34935,2.34906,2.34922,40700000.0
2006-09-27 17:05:00,2.34912,2.34926,2.34893,2.34914,46600000.0
2006-09-27 17:06:00,2.34914,2.34914,2.34849,2.34849,43000000.0
2006-09-27 17:07:00,2.34848,2.34895,2.34836,2.34887,34700000.0
2006-09-27 17:08:00,2.34909,2.34967,2.34909,2.34959,35600000.0
2006-09-27 17:09:00,2.34967,2.34987,2.34965,2.34971,46700000.0
2006-09-27 17:10:00,2.3496,2.3496,2.34914,2.34921,36200000.0
2006-09-27 17:11:00,2.34895,2.34907,2.3488,2.34896,41500000.0
2006-09-27 17:12:00,2.34898,2.34909,2.34892,2.34909,29500000.0
2006-09-27 17:13:00,2.34922,2.34927,2.34915,2.34915,31200000.0
2006-09-27 17:14:00,2.34932,2.34943,2.34928,2.3493,59300000.0
2006-09-27 17:15:00,2.34934,2.34952,2.34931,2.34945,41800000.0
2006-09-27 17:16:00,2.34928,2.34947,2.34907,2.34912,24800000.0
2006-09-27 17:17:00,2.34907,2.34963,2.34881,2.34963,25200000.0
2006-09-27 17:18:00,2.34995,2.35003,2.34985,2.3499,29500000.0
2006-09-27 17:19:00,2.34985,2.34991,2.34962,2.3498,33400000.0
2006-09-27 17:20:00,2.3499,2.3499,2.34958,2.3496,37100000.0
2006-09-27 17:21:00,2.3495,2.34965,2.34943,2.34943,45900000.0
2006-09-27 17:22:00,2.3495,2.34993,2.3495,2.34969,24100000.0
2006-09-27 17:23:00,2.34963,2.34994,2.34963,2.34984,28400000.0
2006-09-27 17:24:00,2.34967,2.34984,2.34967,2.34971,44000000.0
2006-09-27 17:25:00,2.34959,2.3499,2.34959,2.34979,39800000.0
2006-09-27 17:26:00,2.34962,2.34985,2.34951,2.34985,33900000.0
2006-09-27 17:27:00,2.34975,2.34975,2.34944,2.34957,20000000.0
2006-09-27 17:28:00,2.34956,2.34956,2.34934,2.34934,21500000.0
2006-09-27 17:29:00,2.34946,2.34963,2.34937,2.34942,35000000.0
2006-09-27 17:30:00,2.34936,2.34955,2.34912,2.34912,41400000.0
2006-09-27 17:31:00,2.34916,2.34926,2.34899,2.34926,14000000.0
2006-09-27 17:32:00,2.34907,2.34935,2.34907,2.34917,30800000.0
2006-09-27 17:33:00,2.3489,2.34901,2.34872,2.3488,27200000.0
2006-09-27 17:34:00,2.34852,2.3487,2.34827,2.34827,43100000.0
2006-09-27 17:35:00,2.34841,2.34844,2.34805,2.34822,37500000.0
2006-09-27 17:36:00,2.34827,2.34839,2.3482,2.3482,14300000.0
2006-09-27 17:37:00,2.34796,2.34827,2.34796,2.34827,45800000.0
2006-09-27 17:38:00,2.34848,2.34875,2.34848,2.34875,42900000.0
2006-09-27 17:39:00,2.34856,2.34895,2.34846,2.34872,29700000.0
2006-09-27 17:40:00,2.34886,2.34892,2.34853,2.34853,20800000.0
2006-09-27 17:41:00,2.34862,2.3488,2.34859,2.34865,22100000.0
2006-09-27 17:42:00,2.34875,2.34885,2.34865,2.34865,42000000.0
2006-09-27 17:43:00,2.34863,2.34878,2.34848,2.34878,37500000.0
2006-09-27 17:44:00,2.34882,2.34897,2.34871,2.34878,61700000.0
2006-09-27 17:45:00,2.34892,2.34902,2.34888,2.34893,26800000.0
2006-09-27 17:46:00,2.34887,2.34942,2.34887,2.34931,41500000.0
2006-09-27 17:47:00,2.34912,2.34934,2.34895,2.34905,28900000.0
2006-09-27 17:48:00,2.34886,2.34891,2.34861,2.34861,38700000.0
2006-09-27 17:49:00,2.34845,2.34862,2.3482,2.34825,22000000.0
2006-09-27 17:50:00,2.34818,2.34857,2.34818,2.34855,29800000.0
2006-09-27 17:51:00,2.34853,2.34853,2.34835,2.34847,27800000.0
2006-09-27 17:52:00,2.34852,2.34852,2.34821,2.3483,21800000.0
2006-09-27 17:53:00,2.34823,2.34855,2.34823,2.34855,31100000.0
2006-09-27 17:54:00,2.34837,2.34885,2.34837,2.34885,15400000.0
2006-09-27 17:55:00,2.34897,2.34915,2.34859,2.34878,55900000.0
2006-09-27 17:56:00,2.34879,2.34879,2.34842,2.34861,37500000.0
2006-09-27 17:57:00,2.3486,2.3486,2.34839,2.3486,46000000.0
2006-09-27 17:58:00,2.34868,2.34872,2.34852,2.34852,57100000.0
2006-09-27 17:59:00,2.34835,2.34853,2.34822,2.34844,24300000.0
2006-09-27 18:00:00,2.34845,2.34861,2.3484,2.34844,21900000.0
2006-09-27 18:01:00,2.34851,2.34922,2.34842,2.34908,365700000.0
2006-09-27 18:02:00,2.34924,2.34924,2.34863,2.34884,349800000.0
2006-09-27 18:03:00,2.34892,2.34938,2.34892,2.34918,466300000.0
2006-09-27 18:04:00,2.34932,2.34949,2.3491,2.3491,264400000.0
2006-09-27 18:05:00,2.3491,2.34928,2.34894,2.34897,222500000.0
2006-09-27 18:06:00,2.34894,2.34919,2.34882,2.34885,383200000.0
2006-09-27 18:07:00,2.34886,2.34913,2.34883,2.34913,438599998.0
2006-09-27 18:08:00,2.34916,2.3495,2.34911,2.34913,485099999.0
2006-09-27 18:09:00,2.34921,2.34986,2.34921,2.34986,302600000.0
2006-09-27 18:10:00,2.34977,2.34977,2.34929,2.34959,297000000.0
2006-09-27 18:11:00,2.34983,2.35019,2.34968,2.35019,224200000.0
2006-09-27 18:12:00,2.34997,2.35037,2.34996,2.35037,170800000.0
2006-09-27 18:13:00,2.35024,2.35053,2.3502,2.3503,127200000.0
2006-09-27 18:14:00,2.35043,2.35057,2.35018,2.35018,297800000.0
2006-09-27 18:15:00,2.35037,2.35087,2.35031,2.35068,325100000.0
2006-09-27 18:16:00,2.35086,2.35086,2.35015,2.35023,375699999.0
2006-09-27 18:17:00,2.35026,2.35048,2.34993,2.35009,205800000.0
2006-09-27 18:18:00,2.35008,2.35043,2.35001,2.35001,174100000.0
2006-09-27 18:19:00,2.35004,2.3506,2.35004,2.35037,255600000.0
2006-09-27 18:20:00,2.35036,2.35045,2.35016,2.35016,161700000.0
2006-09-27 18:21:00,2.35005,2.35024,2.34994,2.35006,265999999.0
2006-09-27 18:22:00,2.35003,2.35017,2.34992,2.35013,242900001.0
2006-09-27 18:23:00,2.35015,2.35027,2.34992,2.35018,323800000.0
2006-09-27 18:24:00,2.35014,2.35039,2.35008,2.35008,321900000.0
2006-09-27 18:25:00,2.35,2.35011,2.34983,2.34998,297300000.0
2006-09-27 18:26:00,2.34995,2.35,2.3495,2.34955,300500000.0
2006-09-27 18:27:00,2.34952,2.34983,2.34952,2.34964,313400000.0
2006-09-27 18:28:00,2.34962,2.34985,2.34939,2.34967,218900000.0
2006-09-27 18:29:00,2.34957,2.3499,2.34952,2.34972,200699999.0
2006-09-27 18:30:00,2.34973,2.34978,2.3495,2.34952,267300000.0
2006-09-27 18:31:00,2.34966,2.34971,2.34949,2.34971,185600000.0
2006-09-27 18:32:00,2.34974,2.3498,2.34963,2.34977,142800000.0
2006-09-27 18:33:00,2.34986,2.34994,2.34955,2.34955,308100000.0
2006-09-27 18:34:00,2.34955,2.34965,2.3493,2.34945,403300000.0
2006-09-27 18:35:00,2.34947,2.34969,2.34945,2.34949,126900000.0
2006-09-27 18:36:00,2.34948,2.34959,2.34945,2.34956,78800000.0
2006-09-27 18:37:00,2.34952,2.34952,2.34917,2.34927,85800000.0
2006-09-27 18:38:00,2.34922,2.34923,2.34904,2.34908,94499999.0
2006-09-27 18:39:00,2.34899,2.34926,2.34878,2.34926,155500000.0
2006-09-27 18:40:00,2.34915,2.34916,2.34888,2.34896,229399999.0
2006-09-27 18:41:00,2.34901,2.34913,2.34885,2.3489,186200001.0
2006-09-27 18:42:00,2.34899,2.34909,2.34866,2.34881,105900000.0
2006-09-27 18:43:00,2.34877,2.34892,2.34873,2.34891,82400000.0
2006-09-27 18:44:00,2.34902,2.34906,2.34874,2.34897,165800000.0
2006-09-27 18:45:00,2.34902,2.3491,2.3488,2.34893,90000000.0
2006-09-27 18:46:00,2.34897,2.34902,2.3489,2.34893,49800000.0
2006-09-27 18:47:00,2.34874,2.34874,2.34849,2.34868,30800000.0
2006-09-27 18:48:00,2.34847,2.34848,2.34809,2.34809,105000000.0
2006-09-27 18:49:00,2.34815,2.34844,2.34812,2.34844,37300000.0
2006-09-27 18:50:00,2.34845,2.34882,2.34845,2.3487,25100000.0
2006-09-27 18:51:00,2.34875,2.34901,2.34867,2.34897,147100000.0
2006-09-27 18:52:00,2.34908,2.34954,2.34908,2.34934,175099999.0
2006-09-27 18:53:00,2.34947,2.34982,2.34937,2.34958,109000000.0
2006-09-27 18:54:00,2.34967,2.35036,2.34967,2.35008,130100000.0
2006-09-27 18:55:00,2.35002,2.35009,2.34987,2.3499,154100001.0
2006-09-27 18:56:00,2.34994,2.35013,2.34994,2.35002,42400000.0
2006-09-27 18:57:00,2.35003,2.35027,2.34987,2.34997,70700000.0
2006-09-27 18:58:00,2.34999,2.35014,2.34934,2.34934,226500000.0
2006-09-27 18:59:00,2.34925,2.34941,2.34908,2.34928,235900000.0
2006-09-27 19:00:00,2.34945,2.34958,2.34928,2.34958,62600000.0
2006-09-27 19:01:00,2.34941,2.34972,2.34935,2.34972,19200000.0
2006-09-27 19:02:00,2.34987,2.34987,2.34954,2.34977,135700000.0
2006-09-27 19:03:00,2.3498,2.34983,2.3494,2.3494,98400000.0
2006-09-27 19:04:00,2.34945,2.34967,2.34937,2.34937,38100000.0
2006-09-27 19:05:00,2.34928,2.34937,2.34926,2.34929,85499998.0
2006-09-27 19:06:00,2.34944,2.34992,2.34944,2.34977,226900001.0
2006-09-27 19:07:00,2.34974,2.35001,2.34959,2.34977,128000000.0
2006-09-27 19:08:00,2.35005,2.35005,2.34975,2.34993,222500000.0
2006-09-27 19:09:00,2.34979,2.34997,2.34965,2.34975,143300000.0
2006-09-27 19:10:00,2.34977,2.34985,2.34963,2.34977,101600000.0
2006-09-27 19:11:00,2.34981,2.35001,2.34963,2.34999,58500000.0
2006-09-27 19:12:00,2.35001,2.35014,2.34994,2.35014,34400001.0
2006-09-27 19:13:00,2.35025,2.35032,2.35013,2.35017,121000000.0
2006-09-27 19:14:00,2.35005,2.35031,2.35004,2.35022,92500000.0
2006-09-27 19:15:00,2.35016,2.35028,2.35004,2.35014,147299998.0
2006-09-27 19:16:00,2.35028,2.35038,2.35019,2.3502,21800000.0
2006-09-27 19:17:00,2.35018,2.35018,2.34958,2.34963,77800000.0
2006-09-27 19:18:00,2.34968,2.34998,2.34961,2.34982,118500000.0
2006-09-27 19:19:00,2.34962,2.3499,2.34958,2.34958,95500000.0
2006-09-27 19:20:00,2.34963,2.34981,2.34952,2.34963,141600000.0
2006-09-27 19:21:00,2.34951,2.34956,2.34934,2.34955,88100000.0
2006-09-27 19:22:00,2.34955,2.34969,2.34947,2.34951,59000000.0
2006-09-27 19:23:00,2.34942,2.34953,2.34923,2.34923,153800000.0
2006-09-27 19:24:00,2.34929,2.34937,2.34914,2.34934,69200000.0
2006-09-27 19:25:00,2.34937,2.34937,2.34919,2.34924,69200000.0
2006-09-27 19:26:00,2.34923,2.34936,2.34916,2.34936,162599999.0
2006-09-27 19:27:00,2.34944,2.34961,2.34943,2.34951,127600000.0
2006-09-27 19:28:00,2.3495,2.34954,2.34938,2.34951,72700000.0
2006-09-27 19:29:00,2.34934,2.34957,2.34934,2.34957,129600000.0
2006-09-27 19:30:00,2.34962,2.34979,2.34956,2.34969,176800000.0
2006-09-27 19:31:00,2.34955,2.34963,2.34952,2.34963,75600000.0
2006-09-27 19:32:00,2.3496,2.34969,2.34946,2.34961,162200000.0
2006-09-27 19:33:00,2.34959,2.34974,2.34955,2.34963,54300000.0
2006-09-27 19:34:00,2.34977,2.34983,2.34968,2.34979,116900000.0
2006-09-27 19:35:00,2.34979,2.34987,2.34954,2.3496,138499999.0
2006-09-27 19:36:00,2.34959,2.34973,2.3495,2.34968,124600000.0
2006-09-27 19:37:00,2.34984,2.3499,2.34969,2.3497,52800000.0
2006-09-27 19:38:00,2.34956,2.3499,2.34954,2.3499,52700000.0
2006-09-27 19:39:00,2.34999,2.34999,2.34992,2.34998,47000000.0
2006-09-27 19:40:00,2.34995,2.34999,2.34984,2.34984,121400000.0
2006-09-27 19:41:00,2.34973,2.34976,2.3496,2.3497,92600000.0
2006-09-27 19:42:00,2.34982,2.34996,2.34976,2.34976,108900000.0
2006-09-27 19:43:00,2.34975,2.35015,2.34975,2.34996,38600000.0
2006-09-27 19:44:00,2.34994,2.35005,2.34982,2.34982,62900000.0
2006-09-27 19:45:00,2.34973,2.34985,2.34965,2.34985,37800000.0
2006-09-27 19:46:00,2.34999,2.34999,2.34962,2.34965,103200000.0
2006-09-27 19:47:00,2.34965,2.34986,2.34965,2.34986,19200000.0
2006-09-27 19:48:00,2.34981,2.34997,2.34973,2.34973,76600000.0
2006-09-27 19:49:00,2.34986,2.35,2.34982,2.34996,93700000.0
2006-09-27 19:50:00,2.34997,2.35006,2.34984,2.35002,69600000.0
2006-09-27 19:51:00,2.34996,2.34997,2.34964,2.34966,116000000.0
2006-09-27 19:52:00,2.34967,2.34997,2.34963,2.34977,46900000.0
2006-09-27 19:53:00,2.34968,2.34989,2.34964,2.3497,38100000.0
2006-09-27 19:54:00,2.34984,2.34987,2.34965,2.34976,74300000.0
2006-09-27 19:55:00,2.34982,2.34991,2.3498,2.34991,26300000.0
2006-09-27 19:56:00,2.35,2.35001,2.34976,2.34984,60100000.0
2006-09-27 19:57:00,2.3499,2.35016,2.3499,2.35012,113500000.0
2006-09-27 19:58:00,2.35015,2.3504,2.35015,2.35023,114000000.0
2006-09-27 19:59:00,2.35022,2.35023,2.35004,2.35009,132200000.0
2006-09-27 20:00:00,2.35006,2.3501,2.34987,2.34987,72000000.0
2006-09-27 20:01:00,2.34978,2.35006,2.34959,2.34985,61700000.0
2006-09-27 20:02:00,2.34987,2.35,2.34979,2.34994,41600000.0
2006-09-27 20:03:00,2.35,2.35005,2.35,2.35005,10300000.0
2006-09-27 20:04:00,2.35,2.35,2.34988,2.34988,28400000.0
2006-09-27 20:05:00,2.34989,2.35017,2.34989,2.35,36700000.0
2006-09-27 20:06:00,2.34993,2.35015,2.3498,2.3498,43200000.0
2006-09-27 20:07:00,2.3499,2.3499,2.34975,2.34983,36300000.0
2006-09-27 20:08:00,2.34984,2.35005,2.3498,2.34991,82700000.0
2006-09-27 20:09:00,2.34993,2.34993,2.34977,2.34984,30400000.0
2006-09-27 20:10:00,2.35004,2.35006,2.34993,2.34996,28700000.0
2006-09-27 20:11:00,2.34983,2.34993,2.34973,2.34973,56600000.0
2006-09-27 20:12:00,2.34977,2.35013,2.34977,2.34983,164200000.0
2006-09-27 20:13:00,2.34975,2.34987,2.34972,2.3498,157600000.0
2006-09-27 20:14:00,2.34985,2.35006,2.34985,2.34993,127400000.0
2006-09-27 20:15:00,2.34997,2.35043,2.34997,2.35004,194900000.0
2006-09-27 20:16:00,2.35007,2.3503,2.35004,2.3503,117000000.0
2006-09-27 20:17:00,2.35027,2.35027,2.35012,2.35017,32200000.0
2006-09-27 20:18:00,2.35029,2.35045,2.35019,2.35019,99500000.0
2006-09-27 20:19:00,2.35019,2.35054,2.35015,2.35047,125200000.0
2006-09-27 20:20:00,2.35042,2.35065,2.35028,2.35039,216200000.0
2006-09-27 20:21:00,2.35033,2.35042,2.35015,2.35042,71100000.0
2006-09-27 20:22:00,2.35038,2.35038,2.35001,2.3502,78900000.0
2006-09-27 20:23:00,2.35014,2.35028,2.34987,2.35002,168200000.0
2006-09-27 20:24:00,2.35004,2.35005,2.34996,2.35004,28000000.0
2006-09-27 20:25:00,2.35001,2.35009,2.34995,2.34996,160600000.0
2006-09-27 20:26:00,2.35015,2.35033,2.34992,2.35023,142700000.0
2006-09-27 20:27:00,2.35023,2.35037,2.35021,2.35035,133299999.0
2006-09-27 20:28:00,2.35023,2.35023,2.34993,2.35003,255100000.0
2006-09-27 20:29:00,2.35008,2.35014,2.34985,2.35002,171300000.0
2006-09-27 20:30:00,2.35002,2.35026,2.34985,2.35008,351400000.0
2006-09-27 20:31:00,2.34998,2.35006,2.34981,2.34998,234999999.0
2006-09-27 20:32:00,2.35006,2.35014,2.34981,2.34999,372400001.0
2006-09-27 20:33:00,2.3499,2.35007,2.34986,2.3499,82900000.0
2006-09-27 20:34:00,2.34992,2.35001,2.34988,2.3499,75400000.0
2006-09-27 20:35:00,2.34998,2.35017,2.34985,2.34995,59600000.0
2006-09-27 20:36:00,2.3499,2.35015,2.34979,2.35015,50700000.0
2006-09-27 20:37:00,2.3499,2.35019,2.34982,2.34982,111300000.0
2006-09-27 20:38:00,2.34978,2.35004,2.34965,2.34985,201900000.0
2006-09-27 20:39:00,2.34979,2.34979,2.34949,2.34965,127700000.0
2006-09-27 20:40:00,2.34975,2.34975,2.34943,2.3497,163200000.0
2006-09-27 20:41:00,2.34973,2.34973,2.34942,2.34947,159000000.0
2006-09-27 20:42:00,2.34952,2.34994,2.34942,2.34994,78800000.0
2006-09-27 20:43:00,2.35007,2.35007,2.34965,2.34965,97600000.0
2006-09-27 20:44:00,2.34956,2.34981,2.3495,2.34973,167200000.0
2006-09-27 20:45:00,2.34964,2.34971,2.34952,2.34969,49700000.0
2006-09-27 20:46:00,2.34972,2.34981,2.34963,2.34963,28100000.0
2006-09-27 20:47:00,2.34958,2.34958,2.34929,2.34934,133700000.0
2006-09-27 20:48:00,2.34935,2.34976,2.34935,2.34949,238700000.0
2006-09-27 20:49:00,2.34951,2.34967,2.34943,2.34944,95500000.0
2006-09-27 20:50:00,2.34943,2.3497,2.34943,2.34955,179700000.0
2006-09-27 20:51:00,2.34958,2.34988,2.34943,2.34977,120300000.0
2006-09-27 20:52:00,2.34977,2.34977,2.34947,2.34949,151900000.0
2006-09-27 20:53:00,2.34955,2.34986,2.34949,2.34957,236100000.0
2006-09-27 20:54:00,2.34968,2.34974,2.34957,2.34964,149500000.0
2006-09-27 20:55:00,2.34959,2.34964,2.34959,2.34963,30100000.0
2006-09-27 20:56:00,2.34964,2.34984,2.34962,2.34968,271200000.0
2006-09-27 20:57:00,2.34975,2.35012,2.34975,2.34989,346600000.0
2006-09-27 20:58:00,2.35003,2.35003,2.34985,2.34986,207000000.0
2006-09-27 20:59:00,2.34986,2.34993,2.34971,2.34993,295599999.0
2006-09-27 21:00:00,2.34986,2.34986,2.34951,2.34964,210500000.0
2006-09-27 21:01:00,2.34963,2.34973,2.3495,2.34971,364400000.0
2006-09-27 21:02:00,2.34988,2.35001,2.34969,2.34969,91400000.0
2006-09-27 21:03:00,2.34965,2.34981,2.3494,2.34955,98800000.0
2006-09-27 21:04:00,2.3495,2.3495,2.34929,2.34936,47500000.0
2006-09-27 21:05:00,2.34931,2.34931,2.34909,2.34909,85100000.0
2006-09-27 21:06:00,2.34908,2.34925,2.34905,2.34925,75300000.0
2006-09-27 21:07:00,2.34917,2.34917,2.34897,2.349,23700000.0
2006-09-27 21:08:00,2.34885,2.34902,2.34885,2.34898,22300000.0
2006-09-27 21:09:00,2.349,2.349,2.34885,2.34885,32700000.0
2006-09-27 21:10:00,2.34883,2.34891,2.34872,2.34885,69300000.0
2006-09-27 21:11:00,2.34882,2.349,2.34878,2.34885,153200000.0
2006-09-27 21:12:00,2.34885,2.34896,2.34884,2.34884,39500000.0
2006-09-27 21:13:00,2.3489,2.34914,2.34885,2.34888,104800000.0
2006-09-27 21:14:00,2.34902,2.34917,2.34878,2.3488,136900000.0
2006-09-27 21:15:00,2.34887,2.34921,2.34887,2.3491,136000001.0
2006-09-27 21:16:00,2.3492,2.34931,2.34911,2.34927,95900000.0
2006-09-27 21:17:00,2.3493,2.34934,2.34904,2.34917,170200000.0
2006-09-27 21:18:00,2.34897,2.34926,2.34897,2.34923,152700000.0
2006-09-27 21:19:00,2.34925,2.34947,2.34925,2.34947,117500000.0
2006-09-27 21:20:00,2.34958,2.34969,2.34946,2.34955,243400000.0
2006-09-27 21:21:00,2.34955,2.34987,2.34942,2.34944,215300000.0
2006-09-27 21:22:00,2.34962,2.34974,2.3495,2.34961,143300000.0
2006-09-27 21:23:00,2.34979,2.34987,2.34967,2.34978,128500000.0
2006-09-27 21:24:00,2.34977,2.34982,2.34961,2.34977,103400000.0
2006-09-27 21:25:00,2.34967,2.3498,2.34966,2.34975,53900000.0
2006-09-27 21:26:00,2.34989,2.35,2.34972,2.34978,33300000.0
2006-09-27 21:27:00,2.34972,2.34972,2.34885,2.34885,55300000.0
2006-09-27 21:28:00,2.34889,2.3491,2.3488,2.349,88900000.0
2006-09-27 21:29:00,2.34906,2.34917,2.34899,2.34903,61800000.0
2006-09-27 21:30:00,2.34917,2.34921,2.34909,2.34909,42300000.0
2006-09-27 21:31:00,2.34904,2.34922,2.34889,2.34898,45000000.0
2006-09-27 21:32:00,2.34913,2.34933,2.34904,2.3492,182300000.0
2006-09-27 21:33:00,2.34915,2.34919,2.34891,2.34898,80300000.0
2006-09-27 21:34:00,2.34912,2.34929,2.34901,2.34908,132700000.0
2006-09-27 21:35:00,2.34916,2.34916,2.349,2.34903,34600000.0
2006-09-27 21:36:00,2.34922,2.34923,2.34905,2.34905,33900000.0
2006-09-27 21:37:00,2.34904,2.34922,2.34904,2.34921,105000000.0
2006-09-27 21:38:00,2.34918,2.34924,2.34904,2.3492,67600000.0
2006-09-27 21:39:00,2.34916,2.34921,2.34909,2.34921,19300000.0
2006-09-27 21:40:00,2.34933,2.34936,2.34921,2.34932,35300000.0
2006-09-27 21:41:00,2.34931,2.34931,2.34906,2.34917,41300000.0
2006-09-27 21:42:00,2.34915,2.34929,2.34904,2.34914,125200000.0
2006-09-27 21:43:00,2.3491,2.34944,2.3491,2.34928,94600000.0
2006-09-27 21:44:00,2.34936,2.34961,2.34936,2.34959,110900000.0
2006-09-27 21:45:00,2.34949,2.34949,2.34926,2.34931,91800000.0
2006-09-27 21:46:00,2.34933,2.34933,2.34913,2.34924,63900000.0
2006-09-27 21:47:00,2.34925,2.34957,2.34922,2.34933,98000000.0
2006-09-27 21:48:00,2.34931,2.34941,2.34929,2.34929,54300000.0
2006-09-27 21:49:00,2.34946,2.34958,2.34937,2.34941,99500000.0
2006-09-27 21:50:00,2.34957,2.34963,2.34955,2.34957,45600000.0
2006-09-27 21:51:00,2.34946,2.34946,2.34929,2.34936,41200000.0
2006-09-27 21:52:00,2.34931,2.34955,2.34931,2.34948,107600000.0
2006-09-27 21:53:00,2.34952,2.34962,2.34942,2.34942,70800000.0
2006-09-27 21:54:00,2.3495,2.34968,2.3495,2.34968,30900000.0
2006-09-27 21:55:00,2.34975,2.34984,2.34954,2.34954,65000000.0
2006-09-27 21:56:00,2.34941,2.34942,2.34917,2.34942,49700000.0
2006-09-27 21:57:00,2.34957,2.34968,2.34949,2.34949,44000000.0
2006-09-27 21:58:00,2.3495,2.34972,2.3495,2.34957,30700000.0
2006-09-27 21:59:00,2.3495,2.3495,2.34903,2.34903,167000000.0
2006-09-27 22:00:00,2.34906,2.34961,2.34906,2.34952,62500000.0
2006-09-27 22:01:00,2.34945,2.34945,2.34906,2.34906,14200000.0
2006-09-27 22:02:00,2.349,2.34955,2.349,2.34912,113400000.0
2006-09-27 22:03:00,2.34925,2.3493,2.34922,2.34922,33900000.0
2006-09-27 22:04:00,2.34918,2.34937,2.34913,2.34921,82100000.0
2006-09-27 22:05:00,2.34922,2.34936,2.34913,2.3492,99300000.0
2006-09-27 22:06:00,2.34917,2.34936,2.34917,2.34927,28800000.0
2006-09-27 22:07:00,2.34933,2.34944,2.34921,2.34921,28600000.0
2006-09-27 22:08:00,2.3492,2.34922,2.34915,2.34915,31100000.0
2006-09-27 22:09:00,2.34917,2.34937,2.34917,2.34928,41800000.0
2006-09-27 22:10:00,2.34932,2.34932,2.34909,2.34912,51000000.0
2006-09-27 22:11:00,2.34902,2.34933,2.349,2.34921,73300001.0
2006-09-27 22:12:00,2.34925,2.34943,2.34919,2.34919,59500000.0
2006-09-27 22:13:00,2.3492,2.34939,2.3492,2.34939,53100000.0
2006-09-27 22:14:00,2.3495,2.3498,2.3495,2.3498,54500000.0
2006-09-27 22:15:00,2.34973,2.35002,2.34967,2.34985,108900000.0
2006-09-27 22:16:00,2.3496,2.35016,2.3496,2.3497,125700000.0
2006-09-27 22:17:00,2.34982,2.35003,2.34982,2.34986,22800000.0
2006-09-27 22:18:00,2.34982,2.3499,2.34982,2.34985,13000000.0
2006-09-27 22:19:00,2.34981,2.34992,2.3497,2.34986,66100000.0
2006-09-27 22:20:00,2.34982,2.34989,2.34974,2.34989,35900000.0
2006-09-27 22:21:00,2.3499,2.3499,2.34959,2.34979,36200000.0
2006-09-27 22:22:00,2.34989,2.35015,2.3498,2.34982,119300000.0
2006-09-27 22:23:00,2.34973,2.34989,2.34973,2.34975,66700000.0
2006-09-27 22:24:00,2.3498,2.34991,2.34978,2.34978,12000000.0
2006-09-27 22:25:00,2.34976,2.34976,2.34956,2.34956,63000000.0
2006-09-27 22:26:00,2.34968,2.34986,2.34968,2.34978,21400000.0
2006-09-27 22:27:00,2.34971,2.34975,2.34964,2.34968,22200000.0
2006-09-27 22:28:00,2.34991,2.34992,2.34976,2.34991,14700000.0
2006-09-27 22:29:00,2.34989,2.34999,2.34985,2.34986,176400000.0
2006-09-27 22:30:00,2.34974,2.35014,2.34974,2.34995,117100000.0
2006-09-27 22:31:00,2.34998,2.34999,2.34992,2.34995,14000000.0
2006-09-27 22:32:00,2.34994,2.34994,2.34973,2.34973,46500000.0
2006-09-27 22:33:00,2.3499,2.3501,2.34988,2.34988,48500000.0
2006-09-27 22:34:00,2.34989,2.35006,2.34989,2.34995,72500000.0
2006-09-27 22:35:00,2.34988,2.35002,2.34988,2.34992,41500000.0
2006-09-27 22:36:00,2.34986,2.34986,2.34966,2.34974,40800000.0
2006-09-27 22:37:00,2.34967,2.34977,2.34964,2.34964,38200000.0
2006-09-27 22:38:00,2.34972,2.34985,2.3497,2.34972,36200000.0
2006-09-27 22:39:00,2.3496,2.34973,2.3496,2.34971,8800000.0
2006-09-27 22:40:00,2.34972,2.34989,2.34965,2.34973,25100000.0
2006-09-27 22:41:00,2.3497,2.34981,2.34959,2.34962,32900000.0
2006-09-27 22:42:00,2.34959,2.34975,2.34959,2.34962,55000000.0
2006-09-27 22:43:00,2.34964,2.34986,2.34961,2.34964,126900001.0
2006-09-27 22:44:00,2.34965,2.34981,2.34961,2.34976,45100000.0
2006-09-27 22:45:00,2.34979,2.35001,2.34978,2.34986,70400000.0
2006-09-27 22:46:00,2.34989,2.35009,2.34985,2.34985,71100000.0
2006-09-27 22:47:00,2.34986,2.34986,2.34967,2.34967,40800000.0
2006-09-27 22:48:00,2.34985,2.35014,2.34985,2.34993,60800000.0
2006-09-27 22:49:00,2.34993,2.34993,2.34967,2.34979,70300000.0
2006-09-27 22:50:00,2.34976,2.34996,2.34966,2.34967,40800000.0
2006-09-27 22:51:00,2.34974,2.3499,2.34963,2.34976,70300000.0
2006-09-27 22:52:00,2.34972,2.35009,2.34972,2.34993,49500000.0
2006-09-27 22:53:00,2.35012,2.35031,2.35008,2.35021,37900000.0
2006-09-27 22:54:00,2.35015,2.35015,2.35,2.35005,33400000.0
2006-09-27 22:55:00,2.34998,2.3501,2.34991,2.35,47100000.0
2006-09-27 22:56:00,2.34998,2.34998,2.34992,2.34993,11800000.0
2006-09-27 22:57:00,2.34999,2.35008,2.34983,2.35,41800000.0
2006-09-27 22:58:00,2.34981,2.34998,2.34981,2.34986,48200000.0
2006-09-27 22:59:00,2.34994,2.35023,2.34994,2.35021,27600000.0
2006-09-27 23:00:00,2.34986,2.34986,2.34938,2.34977,27800000.0
2006-09-27 23:01:00,2.34978,2.34987,2.34978,2.34987,3100000.0
2006-09-27 23:02:00,2.34976,2.34976,2.34955,2.34976,23900000.0
2006-09-27 23:03:00,2.34965,2.34977,2.34954,2.34965,58900000.0
2006-09-27 23:04:00,2.34969,2.34976,2.34952,2.34952,37500000.0
2006-09-27 23:05:00,2.34963,2.34983,2.34963,2.34981,29200000.0
2006-09-27 23:06:00,2.34971,2.34971,2.34938,2.34948,43100000.0
2006-09-27 23:07:00,2.34952,2.34972,2.34952,2.34967,35000000.0
2006-09-27 23:08:00,2.34982,2.34982,2.3495,2.34962,35600000.0
2006-09-27 23:09:00,2.34987,2.35005,2.34966,2.3498,57000000.0
2006-09-27 23:10:00,2.34968,2.34988,2.34968,2.34972,27500000.0
2006-09-27 23:11:00,2.34972,2.34989,2.34961,2.34979,26400000.0
2006-09-27 23:12:00,2.34968,2.34984,2.34968,2.34978,21200000.0
2006-09-27 23:13:00,2.34982,2.34989,2.34975,2.34989,31600000.0
2006-09-27 23:14:00,2.3497,2.3497,2.3492,2.34937,35100000.0
2006-09-27 23:15:00,2.34972,2.34994,2.34972,2.34986,54599999.0
2006-09-27 23:16:00,2.34978,2.3498,2.34966,2.34972,14000000.0
2006-09-27 23:17:00,2.34972,2.34977,2.34971,2.34971,14400000.0
2006-09-27 23:18:00,2.34987,2.34987,2.34962,2.34962,4400000.0
2006-09-27 23:19:00,2.34962,2.34981,2.34962,2.34981,14500000.0
2006-09-27 23:20:00,2.3498,2.3498,2.3495,2.34963,62500000.0
2006-09-27 23:21:00,2.34977,2.34978,2.3497,2.34978,11000000.0
2006-09-27 23:22:00,2.34995,2.35,2.34978,2.35,25000000.0
2006-09-27 23:23:00,2.35008,2.35021,2.34998,2.35017,36399999.0
2006-09-27 23:24:00,2.35017,2.35027,2.35007,2.35009,30300000.0
2006-09-27 23:25:00,2.35009,2.35013,2.34991,2.35001,41000000.0
2006-09-27 23:26:00,2.35003,2.35019,2.35003,2.3501,15700000.0
2006-09-27 23:27:00,2.34993,2.34993,2.34965,2.34992,33000000.0
2006-09-27 23:28:00,2.35007,2.35026,2.34997,2.34997,32200000.0
2006-09-27 23:29:00,2.34992,2.35008,2.34992,2.35008,29500001.0
2006-09-27 23:30:00,2.35008,2.35015,2.34992,2.35015,21300000.0
2006-09-27 23:31:00,2.35005,2.35005,2.34996,2.34996,22100000.0
2006-09-27 23:32:00,2.34966,2.3499,2.34936,2.34963,42300000.0
2006-09-27 23:33:00,2.35007,2.35013,2.34997,2.35,76300000.0
2006-09-27 23:34:00,2.35008,2.35023,2.35005,2.35012,26200000.0
2006-09-27 23:35:00,2.35008,2.35042,2.35008,2.35026,42000000.0
2006-09-27 23:36:00,2.35027,2.3503,2.35027,2.3503,15200000.0
2006-09-27 23:37:00,2.35021,2.35021,2.35004,2.35011,36200000.0
2006-09-27 23:38:00,2.3502,2.35032,2.35013,2.35025,16700000.0
2006-09-27 23:39:00,2.34991,2.35,2.34947,2.34963,53900000.0
2006-09-27 23:40:00,2.3501,2.3501,2.35005,2.35005,6200000.0
2006-09-27 23:41:00,2.35003,2.35003,2.34979,2.34979,30100000.0
2006-09-27 23:42:00,2.34985,2.34985,2.34972,2.34973,21400000.0
2006-09-27 23:43:00,2.34975,2.34978,2.34962,2.34978,24500000.0
2006-09-27 23:44:00,2.34981,2.34981,2.34977,2.34977,8800000.0
2006-09-27 23:45:00,2.34971,2.34971,2.34971,2.34971,15800000.0
2006-09-27 23:46:00,2.34973,2.3498,2.34965,2.3498,44400000.0
2006-09-27 23:47:00,2.34974,2.3499,2.34974,2.34979,32600000.0
2006-09-27 23:48:00,2.34968,2.34975,2.34962,2.34975,31600000.0
2006-09-27 23:49:00,2.34969,2.34993,2.34969,2.34993,21600000.0
2006-09-27 23:50:00,2.3499,2.3499,2.34975,2.34975,25600000.0
2006-09-27 23:51:00,2.34983,2.34983,2.34966,2.34966,45300000.0
2006-09-27 23:52:00,2.34967,2.34982,2.34967,2.34972,20400000.0
2006-09-27 23:53:00,2.34962,2.34977,2.34958,2.34958,24800000.0
2006-09-27 23:54:00,2.34967,2.3497,2.34957,2.34958,46000000.0
2006-09-27 23:55:00,2.34965,2.34986,2.34963,2.34963,28900000.0
2006-09-27 23:56:00,2.34976,2.34978,2.34957,2.3496,35100000.0
2006-09-27 23:57:00,2.34962,2.34963,2.34888,2.34906,21000000.0
2006-09-27 23:58:00,2.34971,2.34971,2.34953,2.34954,12600000.0
2006-09-27 23:59:00,2.34936,2.34948,2.34927,2.34948,36800000.0
2006-09-28 00:00:00,2.3494,2.34968,2.3494,2.34955,30100000.0
2006-09-28 00:01:00,2.3495,2.34966,2.34944,2.3496,36600000.0
2006-09-28 00:02:00,2.34959,2.34984,2.34959,2.3498,24500000.0
2006-09-28 00:03:00,2.34991,2.34998,2.34984,2.34984,22400000.0
2006-09-28 00:04:00,2.34912,2.34934,2.34892,2.34892,30600000.0
2006-09-28 00:05:00,2.34985,2.34985,2.34938,2.34941,28000000.0
2006-09-28 00:06:00,2.34933,2.34933,2.34916,2.34932,27400000.0
2006-09-28 00:07:00,2.34951,2.34951,2.34923,2.3494,43600000.0
2006-09-28 00:08:00,2.34948,2.34955,2.34939,2.34939,32500000.0
2006-09-28 00:09:00,2.3496,2.3496,2.34934,2.34947,33000000.0
2006-09-28 00:10:00,2.34924,2.34937,2.34924,2.34937,7200000.0
2006-09-28 00:11:00,2.34932,2.34933,2.34932,2.34933,4800000.0
2006-09-28 00:12:00,2.34925,2.3495,2.34871,2.34874,30500000.0
2006-09-28 00:13:00,2.34936,2.34936,2.34921,2.34929,60199999.0
2006-09-28 00:14:00,2.34937,2.3499,2.34937,2.3499,23200000.0
2006-09-28 00:15:00,2.34986,2.34991,2.34986,2.34991,3200000.0
2006-09-28 00:16:00,2.34987,2.34987,2.34973,2.3498,25700000.0
2006-09-28 00:17:00,2.34973,2.34995,2.34965,2.34965,38700000.0
2006-09-28 00:18:00,2.3494,2.3496,2.34919,2.34942,42600000.0
2006-09-28 00:19:00,2.34946,2.34951,2.34909,2.34925,48800000.0
2006-09-28 00:20:00,2.34969,2.34969,2.34931,2.34931,29900000.0
2006-09-28 00:21:00,2.34933,2.34955,2.34933,2.34945,18400000.0
2006-09-28 00:22:00,2.34951,2.34951,2.34924,2.34936,31200000.0
2006-09-28 00:23:00,2.34916,2.34933,2.3489,2.3489,56800000.0
2006-09-28 00:24:00,2.34955,2.34955,2.34932,2.3494,25800000.0
2006-09-28 00:25:00,2.34941,2.34941,2.34932,2.34937,23200000.0
2006-09-28 00:26:00,2.34929,2.34944,2.34926,2.34937,30000000.0
2006-09-28 00:27:00,2.34933,2.34945,2.34933,2.34943,35200000.0
2006-09-28 00:28:00,2.34941,2.34948,2.34925,2.34937,15700000.0
2006-09-28 00:29:00,2.34935,2.34935,2.34926,2.34926,11800000.0
2006-09-28 00:30:00,2.34933,2.34933,2.34932,2.34932,13500000.0
2006-09-28 00:31:00,2.34935,2.34945,2.34935,2.34945,25500000.0
2006-09-28 00:32:00,2.34938,2.34949,2.34929,2.34934,35400000.0
2006-09-28 00:33:00,2.34927,2.34927,2.34917,2.34919,20800000.0
2006-09-28 00:34:00,2.34918,2.34945,2.34918,2.34931,42100000.0
2006-09-28 00:35:00,2.3494,2.34954,2.34931,2.34943,37200000.0
2006-09-28 00:36:00,2.34938,2.34943,2.3493,2.34943,20700000.0
2006-09-28 00:37:00,2.34947,2.34947,2.34933,2.34934,21600000.0
2006-09-28 00:38:00,2.34946,2.34946,2.34932,2.34942,49400000.0
2006-09-28 00:39:00,2.34944,2.34956,2.34933,2.3494,35600000.0
2006-09-28 00:40:00,2.34936,2.34936,2.34911,2.3493,33300000.0
2006-09-28 00:41:00,2.34952,2.34952,2.34923,2.34933,38000000.0
2006-09-28 00:42:00,2.34949,2.34968,2.34945,2.34947,30200000.0
2006-09-28 00:43:00,2.34958,2.34958,2.34922,2.34935,18200000.0
2006-09-28 00:44:00,2.34934,2.34952,2.34932,2.34952,33800000.0
2006-09-28 00:45:00,2.34946,2.34946,2.34925,2.34925,16600000.0
2006-09-28 00:46:00,2.34904,2.34928,2.34899,2.3491,25100000.0
2006-09-28 00:47:00,2.34916,2.3493,2.34911,2.34911,27900000.0
2006-09-28 00:48:00,2.3491,2.34915,2.349,2.34915,30400000.0
2006-09-28 00:49:00,2.34919,2.34942,2.34905,2.3492,21500000.0
2006-09-28 00:50:00,2.34917,2.34918,2.34917,2.34918,10000000.0
2006-09-28 00:51:00,2.34914,2.3492,2.34903,2.3492,38800000.0
2006-09-28 00:52:00,2.34908,2.34915,2.349,2.34905,14800000.0
2006-09-28 00:53:00,2.349,2.34915,2.349,2.34905,73700000.0
2006-09-28 00:54:00,2.3491,2.3492,2.3491,2.3492,16000000.0
2006-09-28 00:55:00,2.34899,2.34932,2.34884,2.34932,12900000.0
2006-09-28 00:56:00,2.34944,2.34968,2.34937,2.34958,39400000.0
2006-09-28 00:57:00,2.34963,2.3497,2.34955,2.34968,41400000.0
2006-09-28 00:58:00,2.34943,2.34951,2.3493,2.34932,17400000.0
2006-09-28 00:59:00,2.3493,2.34959,2.34926,2.34959,25500000.0
2006-09-28 01:00:00,2.34953,2.34953,2.34935,2.34946,60800001.0
2006-09-28 01:01:00,2.34972,2.34986,2.34968,2.34985,23800000.0
2006-09-28 01:02:00,2.34961,2.34988,2.34961,2.34967,29300000.0
2006-09-28 01:03:00,2.34978,2.34995,2.34966,2.34966,42500000.0
2006-09-28 01:04:00,2.34974,2.34988,2.34957,2.34957,29200000.0
2006-09-28 01:05:00,2.34975,2.34982,2.3497,2.3498,23600000.0
2006-09-28 01:06:00,2.34972,2.34991,2.34972,2.34991,28400000.0
2006-09-28 01:07:00,2.34977,2.34989,2.34955,2.34962,28800000.0
2006-09-28 01:08:00,2.3495,2.34975,2.3495,2.34967,18900000.0
2006-09-28 01:09:00,2.34976,2.35004,2.34975,2.34975,17900000.0
2006-09-28 01:10:00,2.34997,2.3501,2.34997,2.34997,38600000.0
2006-09-28 01:11:00,2.34992,2.35002,2.34992,2.34995,20800000.0
2006-09-28 01:12:00,2.34988,2.35026,2.34969,2.35023,27100000.0
2006-09-28 01:13:00,2.35011,2.35011,2.34947,2.34947,38000000.0
2006-09-28 01:14:00,2.34962,2.34997,2.34962,2.34984,22900000.0
2006-09-28 01:15:00,2.34986,2.35,2.34984,2.34998,50799999.0
2006-09-28 01:16:00,2.35022,2.35036,2.35019,2.35028,17400000.0
2006-09-28 01:17:00,2.35029,2.35048,2.35022,2.35022,26400000.0
2006-09-28 01:18:00,2.35018,2.35057,2.35015,2.35028,33800000.0
2006-09-28 01:19:00,2.35018,2.35022,2.35018,2.35022,4000000.0
2006-09-28 01:20:00,2.35012,2.35018,2.34981,2.34997,35700000.0
2006-09-28 01:21:00,2.35002,2.35002,2.34972,2.34993,36600000.0
2006-09-28 01:22:00,2.34991,2.34996,2.34977,2.34995,14300000.0
2006-09-28 01:23:00,2.34995,2.35005,2.3499,2.35,23300000.0
2006-09-28 01:24:00,2.35001,2.35001,2.34994,2.34994,17500000.0
2006-09-28 01:25:00,2.3497,2.34978,2.34951,2.34963,29600000.0
2006-09-28 01:26:00,2.34979,2.34994,2.34961,2.34994,39500000.0
2006-09-28 01:27:00,2.35005,2.35009,2.34991,2.34995,56300000.0
2006-09-28 01:28:00,2.34993,2.35009,2.34993,2.35002,32700001.0
2006-09-28 01:29:00,2.35014,2.35014,2.34979,2.34979,30500000.0
2006-09-28 01:30:00,2.34973,2.34993,2.34973,2.34987,24600000.0
2006-09-28 01:31:00,2.34982,2.34984,2.34928,2.34928,36400000.0
2006-09-28 01:32:00,2.34942,2.34968,2.34942,2.34958,29200000.0
2006-09-28 01:33:00,2.34955,2.34959,2.34949,2.34958,52600000.0
2006-09-28 01:34:00,2.34951,2.34969,2.34947,2.34953,39100000.0
2006-09-28 01:35:00,2.34927,2.34927,2.34888,2.34924,21200000.0
2006-09-28 01:36:00,2.34931,2.34943,2.34913,2.34943,42300000.0
2006-09-28 01:37:00,2.34929,2.34958,2.34927,2.34927,19200000.0
2006-09-28 01:38:00,2.34922,2.34928,2.34903,2.34928,22900000.0
2006-09-28 01:39:00,2.34923,2.34923,2.34877,2.34877,44900000.0
2006-09-28 01:40:00,2.34946,2.34947,2.34925,2.3494,34600000.0
2006-09-28 01:41:00,2.34956,2.34987,2.34947,2.34951,34400000.0
2006-09-28 01:42:00,2.3494,2.34953,2.34933,2.34945,34800000.0
2006-09-28 01:43:00,2.3493,2.34962,2.34924,2.34947,25600000.0
2006-09-28 01:44:00,2.34944,2.34969,2.34918,2.34969,50400000.0
2006-09-28 01:45:00,2.34959,2.34962,2.34934,2.34934,12800000.0
2006-09-28 01:46:00,2.34914,2.34941,2.34914,2.34939,14100000.0
2006-09-28 01:47:00,2.34961,2.34961,2.34917,2.34933,44100000.0
2006-09-28 01:48:00,2.34939,2.34959,2.34939,2.34949,32600000.0
2006-09-28 01:49:00,2.34942,2.34949,2.34937,2.34949,24000000.0
2006-09-28 01:50:00,2.3494,2.34956,2.3494,2.3495,32400000.0
2006-09-28 01:51:00,2.34953,2.34953,2.34928,2.34941,30000000.0
2006-09-28 01:52:00,2.34948,2.34991,2.34948,2.34974,51400000.0
2006-09-28 01:53:00,2.34976,2.34976,2.3497,2.3497,6400000.0
2006-09-28 01:54:00,2.34968,2.35002,2.34968,2.34996,28500000.0
2006-09-28 01:55:00,2.35011,2.35093,2.35005,2.35087,31000000.0
2006-09-28 01:56:00,2.35065,2.35071,2.35044,2.35056,24000000.0
2006-09-28 01:57:00,2.35064,2.35064,2.35041,2.3505,45400000.0
2006-09-28 01:58:00,2.35043,2.35043,2.3497,2.3497,22400000.0
2006-09-28 01:59:00,2.34942,2.34971,2.34942,2.34951,37200000.0
2006-09-28 02:00:00,2.34941,2.34982,2.34941,2.34965,34500000.0
2006-09-28 02:01:00,2.34935,2.3496,2.34935,2.34947,42000000.0
2006-09-28 02:02:00,2.34958,2.34959,2.34946,2.34957,47800000.0
2006-09-28 02:03:00,2.34958,2.34958,2.34938,2.3494,36300000.0
2006-09-28 02:04:00,2.34944,2.3495,2.34944,2.3495,35600000.0
2006-09-28 02:05:00,2.34943,2.34943,2.3491,2.34938,53500000.0
2006-09-28 02:06:00,2.34902,2.34902,2.34876,2.3488,31800000.0
2006-09-28 02:07:00,2.3488,2.34885,2.3486,2.34885,36600000.0
2006-09-28 02:08:00,2.34886,2.34886,2.34885,2.34885,3600000.0
2006-09-28 02:09:00,2.34897,2.34897,2.34878,2.3489,29900000.0
2006-09-28 02:10:00,2.349,2.349,2.34879,2.34899,14000000.0
2006-09-28 02:11:00,2.34881,2.34902,2.34881,2.34902,17500000.0
2006-09-28 02:12:00,2.34914,2.34914,2.34865,2.34893,36600000.0
2006-09-28 02:13:00,2.34887,2.34887,2.3486,2.3486,34000000.0
2006-09-28 02:14:00,2.34863,2.34877,2.34863,2.34867,38300000.0
2006-09-28 02:15:00,2.34881,2.34895,2.34864,2.34895,23100000.0
2006-09-28 02:16:00,2.34899,2.34915,2.34899,2.34915,19000000.0
2006-09-28 02:17:00,2.34926,2.34953,2.34923,2.34923,25000000.0
2006-09-28 02:18:00,2.34932,2.3495,2.34929,2.34941,31100000.0
2006-09-28 02:19:00,2.3493,2.34948,2.34929,2.34929,24000000.0
2006-09-28 02:20:00,2.34917,2.34917,2.3489,2.34904,24500000.0
2006-09-28 02:21:00,2.34898,2.34912,2.34892,2.3491,10100000.0
2006-09-28 02:22:00,2.3493,2.34954,2.3493,2.34947,26200000.0
2006-09-28 02:23:00,2.34936,2.34946,2.34915,2.34915,24600000.0
2006-09-28 02:24:00,2.34935,2.34962,2.34919,2.34937,24000000.0
2006-09-28 02:25:00,2.34935,2.34976,2.34917,2.34974,29000000.0
2006-09-28 02:26:00,2.34963,2.34963,2.34934,2.34943,30200000.0
2006-09-28 02:27:00,2.3491,2.3491,2.34881,2.34898,28900000.0
2006-09-28 02:28:00,2.34907,2.34921,2.34887,2.34887,35000000.0
2006-09-28 02:29:00,2.34886,2.34903,2.34877,2.34877,39400000.0
2006-09-28 02:30:00,2.34883,2.34906,2.34883,2.34891,26600000.0
2006-09-28 02:31:00,2.34869,2.34897,2.34869,2.34897,41200000.0
2006-09-28 02:32:00,2.349,2.34907,2.34873,2.34873,19000000.0
2006-09-28 02:33:00,2.34872,2.34875,2.34849,2.34849,34700000.0
2006-09-28 02:34:00,2.34856,2.34871,2.34855,2.34855,64099999.0
2006-09-28 02:35:00,2.34874,2.34917,2.34874,2.34904,38500000.0
2006-09-28 02:36:00,2.34916,2.34916,2.34884,2.34892,31000000.0
2006-09-28 02:37:00,2.34897,2.349,2.34889,2.34894,35000000.0
2006-09-28 02:38:00,2.34891,2.34915,2.34891,2.34895,33400000.0
2006-09-28 02:39:00,2.34893,2.34899,2.34882,2.34894,19900000.0
2006-09-28 02:40:00,2.34893,2.34921,2.34893,2.34921,24900000.0
2006-09-28 02:41:00,2.34919,2.34924,2.34891,2.34893,46700000.0
2006-09-28 02:42:00,2.34887,2.34901,2.34887,2.34888,22100000.0
2006-09-28 02:43:00,2.34895,2.34906,2.34882,2.34903,41200000.0
2006-09-28 02:44:00,2.3492,2.34923,2.3492,2.34923,11200000.0
2006-09-28 02:45:00,2.34943,2.34978,2.34923,2.34961,37800000.0
2006-09-28 02:46:00,2.34967,2.34981,2.34966,2.34966,26300000.0
2006-09-28 02:47:00,2.34957,2.3496,2.34957,2.3496,9600000.0
2006-09-28 02:48:00,2.3493,2.34962,2.3493,2.34962,16900000.0
2006-09-28 02:49:00,2.34966,2.34975,2.34954,2.34966,32500000.0
2006-09-28 02:50:00,2.34972,2.34973,2.3493,2.34932,43300000.0
2006-09-28 02:51:00,2.34937,2.34959,2.34936,2.34946,26000000.0
2006-09-28 02:52:00,2.34936,2.34948,2.34923,2.34945,39900000.0
2006-09-28 02:53:00,2.3497,2.3497,2.34942,2.34945,28800000.0
2006-09-28 02:54:00,2.34932,2.34932,2.34916,2.34916,8800000.0
2006-09-28 02:55:00,2.349,2.34911,2.3489,2.34905,41400000.0
2006-09-28 02:56:00,2.34906,2.3491,2.34888,2.34907,25500000.0
2006-09-28 02:57:00,2.349,2.34913,2.34892,2.34892,42800000.0
2006-09-28 02:58:00,2.34894,2.34906,2.34889,2.34889,26800000.0
2006-09-28 02:59:00,2.34904,2.34904,2.34888,2.34889,24400000.0
2006-09-28 03:00:00,2.34878,2.34902,2.34872,2.34884,32800000.0
2006-09-28 03:01:00,2.34875,2.34892,2.34875,2.3488,24700000.0
2006-09-28 03:02:00,2.34865,2.34874,2.34865,2.34874,26500000.0
2006-09-28 03:03:00,2.34875,2.34886,2.34871,2.34871,31900000.0
2006-09-28 03:04:00,2.34861,2.34889,2.34861,2.34889,41600000.0
2006-09-28 03:05:00,2.34868,2.34887,2.34865,2.34875,40399999.0
2006-09-28 03:06:00,2.34865,2.34877,2.34865,2.34872,31500000.0
2006-09-28 03:07:00,2.3488,2.34884,2.34871,2.34875,28400000.0
2006-09-28 03:08:00,2.34883,2.34884,2.34864,2.34865,44900000.0
2006-09-28 03:09:00,2.34857,2.34872,2.34857,2.34869,30000000.0
2006-09-28 03:10:00,2.34877,2.34877,2.34866,2.34866,30700000.0
2006-09-28 03:11:00,2.34859,2.34859,2.34847,2.34847,18200000.0
2006-09-28 03:12:00,2.34854,2.34867,2.34845,2.34846,30800000.0
2006-09-28 03:13:00,2.34845,2.34865,2.34843,2.34852,27600000.0
2006-09-28 03:14:00,2.34862,2.34862,2.34844,2.34853,38100000.0
2006-09-28 03:15:00,2.34863,2.34896,2.34863,2.34881,27200000.0
2006-09-28 03:16:00,2.34878,2.34888,2.34856,2.34869,21500000.0
2006-09-28 03:17:00,2.34854,2.34861,2.34848,2.34861,29200000.0
2006-09-28 03:18:00,2.34859,2.34868,2.34858,2.34858,20000000.0
2006-09-28 03:19:00,2.34862,2.34862,2.34843,2.34843,9000000.0
2006-09-28 03:20:00,2.34836,2.34849,2.34826,2.34849,32500000.0
2006-09-28 03:21:00,2.34822,2.34859,2.34822,2.3483,36900000.0
2006-09-28 03:22:00,2.3484,2.34847,2.34833,2.34833,25600000.0
2006-09-28 03:23:00,2.34834,2.34836,2.34823,2.34823,41400000.0
2006-09-28 03:24:00,2.34824,2.34833,2.34805,2.34833,14300000.0
2006-09-28 03:25:00,2.34842,2.34853,2.34837,2.34853,35100000.0
2006-09-28 03:26:00,2.34858,2.3488,2.34858,2.3488,21300000.0
2006-09-28 03:27:00,2.34885,2.34885,2.34864,2.34876,34500000.0
2006-09-28 03:28:00,2.3488,2.3488,2.34861,2.34877,31400000.0
2006-09-28 03:29:00,2.34878,2.34885,2.34878,2.34885,8000000.0
2006-09-28 03:30:00,2.34873,2.34882,2.34854,2.34869,26700000.0
2006-09-28 03:31:00,2.34865,2.34872,2.34865,2.34865,6800000.0
2006-09-28 03:32:00,2.34869,2.34889,2.34854,2.34854,28400000.0
2006-09-28 03:33:00,2.34868,2.34885,2.34864,2.34878,53300000.0
2006-09-28 03:34:00,2.34874,2.34874,2.34866,2.34866,12600000.0
2006-09-28 03:35:00,2.34887,2.34894,2.34872,2.34888,33100000.0
2006-09-28 03:36:00,2.34883,2.34895,2.34875,2.34875,27200000.0
2006-09-28 03:37:00,2.34878,2.3489,2.34868,2.34885,24100000.0
2006-09-28 03:38:00,2.34885,2.34905,2.34868,2.34889,45400000.0
2006-09-28 03:39:00,2.34885,2.34887,2.34869,2.34887,41000000.0
2006-09-28 03:40:00,2.3488,2.34908,2.3488,2.34907,26600000.0
2006-09-28 03:41:00,2.34889,2.34895,2.34885,2.34895,13900000.0
2006-09-28 03:42:00,2.34909,2.34909,2.34896,2.34903,12000000.0
2006-09-28 03:43:00,2.34906,2.34912,2.34901,2.34901,20500000.0
2006-09-28 03:44:00,2.34883,2.34899,2.34883,2.34886,39000000.0
2006-09-28 03:45:00,2.3488,2.34892,2.3488,2.34883,26700000.0
2006-09-28 03:46:00,2.34877,2.3489,2.34877,2.34883,27300000.0
2006-09-28 03:47:00,2.3487,2.3487,2.3487,2.3487,2400000.0
2006-09-28 03:48:00,2.34896,2.34896,2.34886,2.34893,32400000.0
2006-09-28 03:49:00,2.34893,2.34897,2.34891,2.34893,20400000.0
2006-09-28 03:50:00,2.349,2.34905,2.34895,2.34898,26000001.0
2006-09-28 03:51:00,2.34912,2.34912,2.34888,2.34897,44600000.0
2006-09-28 03:52:00,2.34903,2.34903,2.34897,2.34897,23800000.0
2006-09-28 03:53:00,2.34889,2.34899,2.34887,2.34887,22600000.0
2006-09-28 03:54:00,2.34898,2.34919,2.34895,2.34895,60800000.0
2006-09-28 03:55:00,2.34904,2.34904,2.34901,2.34901,10400000.0
2006-09-28 03:56:00,2.34897,2.34909,2.34897,2.34909,17400000.0
2006-09-28 03:57:00,2.34923,2.34926,2.34913,2.34926,19800000.0
2006-09-28 03:58:00,2.34935,2.34954,2.34924,2.34954,27700000.0
2006-09-28 03:59:00,2.34952,2.34971,2.34951,2.34971,17300000.0
2006-09-28 04:00:00,2.34959,2.34959,2.34935,2.34947,25100000.0
2006-09-28 04:01:00,2.34949,2.34957,2.34936,2.34936,14200000.0
2006-09-28 04:02:00,2.34932,2.34932,2.34885,2.34885,12000000.0
2006-09-28 04:03:00,2.34886,2.34896,2.34886,2.3489,26600000.0
2006-09-28 04:04:00,2.34897,2.34904,2.34893,2.34893,36100000.0
2006-09-28 04:05:00,2.34869,2.34869,2.34851,2.34855,18600000.0
2006-09-28 04:06:00,2.34852,2.34852,2.34852,2.34852,7000000.0
2006-09-28 04:07:00,2.34845,2.34861,2.34844,2.34845,40300000.0
2006-09-28 04:08:00,2.34836,2.34843,2.34817,2.34828,21200000.0
2006-09-28 04:09:00,2.34839,2.34854,2.34838,2.34845,22500000.0
2006-09-28 04:10:00,2.34827,2.3484,2.3482,2.3482,41000000.0
2006-09-28 04:11:00,2.34821,2.34821,2.34806,2.34806,17200000.0
2006-09-28 04:12:00,2.34796,2.34825,2.34796,2.34825,36200000.0
2006-09-28 04:13:00,2.34822,2.34837,2.34802,2.34837,19900000.0
2006-09-28 04:14:00,2.3483,2.34839,2.3483,2.34839,9400000.0
2006-09-28 04:15:00,2.34814,2.34817,2.34802,2.34802,19700000.0
2006-09-28 04:16:00,2.34809,2.34809,2.3478,2.34784,22100000.0
2006-09-28 04:17:00,2.34813,2.34847,2.34813,2.34847,14400000.0
2006-09-28 04:18:00,2.34855,2.34855,2.34819,2.34819,7200000.0
2006-09-28 04:19:00,2.34832,2.34832,2.34819,2.34819,21800000.0
2006-09-28 04:20:00,2.34832,2.34832,2.34765,2.34765,28800000.0
2006-09-28 04:21:00,2.34743,2.34763,2.34733,2.34763,44500000.0
2006-09-28 04:22:00,2.34758,2.34762,2.3474,2.34748,37200000.0
2006-09-28 04:23:00,2.34752,2.34788,2.34752,2.34767,38000000.0
2006-09-28 04:24:00,2.34773,2.34805,2.34773,2.34777,63600000.0
2006-09-28 04:25:00,2.34806,2.34819,2.34783,2.34783,33200000.0
2006-09-28 04:26:00,2.34808,2.34828,2.34785,2.34785,25200000.0
2006-09-28 04:27:00,2.34763,2.34783,2.3475,2.34783,23900000.0
2006-09-28 04:28:00,2.34788,2.348,2.34783,2.348,30700000.0
2006-09-28 04:29:00,2.3481,2.3481,2.34772,2.34772,25600000.0
2006-09-28 04:30:00,2.34778,2.34788,2.34767,2.34768,41200000.0
2006-09-28 04:31:00,2.34767,2.34767,2.34725,2.34731,50600000.0
2006-09-28 04:32:00,2.34721,2.3476,2.34721,2.3476,9600000.0
2006-09-28 04:33:00,2.34753,2.34753,2.34717,2.34726,21500000.0
2006-09-28 04:34:00,2.34724,2.34728,2.34721,2.34721,49600001.0
2006-09-28 04:35:00,2.347,2.347,2.34692,2.347,11800000.0
2006-09-28 04:36:00,2.3467,2.3467,2.34644,2.34652,16900000.0
2006-09-28 04:37:00,2.34654,2.34708,2.34654,2.34691,31300000.0
2006-09-28 04:38:00,2.34697,2.34717,2.34693,2.34697,15200000.0
2006-09-28 04:39:00,2.34692,2.34711,2.34683,2.34711,12400000.0
2006-09-28 04:40:00,2.34676,2.34701,2.34674,2.34693,22500000.0
2006-09-28 04:41:00,2.34703,2.34703,2.34697,2.34697,15100000.0
2006-09-28 04:42:00,2.34679,2.34679,2.34653,2.34658,19200000.0
2006-09-28 04:43:00,2.34662,2.34681,2.34646,2.34661,25200000.0
2006-09-28 04:44:00,2.34667,2.34684,2.34667,2.34674,21400000.0
2006-09-28 04:45:00,2.34723,2.34732,2.34719,2.34729,29700000.0
2006-09-28 04:46:00,2.34726,2.34741,2.34726,2.34733,26300000.0
2006-09-28 04:47:00,2.34728,2.34744,2.34718,2.34718,39100000.0
2006-09-28 04:48:00,2.34728,2.34728,2.34673,2.34673,17800000.0
2006-09-28 04:49:00,2.34694,2.34694,2.34663,2.3467,32500000.0
2006-09-28 04:50:00,2.34687,2.34701,2.34678,2.34678,19400000.0
2006-09-28 04:51:00,2.34689,2.34723,2.34689,2.34716,45700000.0
2006-09-28 04:52:00,2.34697,2.34697,2.34663,2.34685,18800000.0
2006-09-28 04:53:00,2.34692,2.34692,2.34659,2.34667,28600000.0
2006-09-28 04:54:00,2.3466,2.34665,2.34652,2.34653,13100000.0
2006-09-28 04:55:00,2.34662,2.34662,2.3464,2.34662,27500000.0
2006-09-28 04:56:00,2.34675,2.34693,2.34675,2.34693,12000000.0
2006-09-28 04:57:00,2.34707,2.34716,2.34697,2.34716,30600000.0
2006-09-28 04:58:00,2.34713,2.34723,2.34692,2.34717,43700000.0
2006-09-28 04:59:00,2.34706,2.34729,2.34706,2.3471,38000000.0
2006-09-28 05:00:00,2.34713,2.34718,2.34707,2.34714,39600000.0
2006-09-28 05:01:00,2.34721,2.34733,2.34712,2.34712,25800000.0
2006-09-28 05:02:00,2.34701,2.34701,2.3466,2.3466,36900000.0
2006-09-28 05:03:00,2.34646,2.34687,2.34633,2.34687,17900000.0
2006-09-28 05:04:00,2.34697,2.34719,2.34687,2.34715,32600000.0
2006-09-28 05:05:00,2.34708,2.34708,2.34682,2.34682,13200000.0
2006-09-28 05:06:00,2.34682,2.34694,2.34645,2.34648,26800000.0
2006-09-28 05:07:00,2.34649,2.34651,2.34649,2.34651,7600000.0
2006-09-28 05:08:00,2.34648,2.34657,2.34629,2.34629,73900000.0
2006-09-28 05:09:00,2.34623,2.34641,2.34617,2.3464,62500001.0
2006-09-28 05:10:00,2.34633,2.34645,2.34626,2.34637,22100000.0
2006-09-28 05:11:00,2.34629,2.34629,2.34605,2.34612,24200000.0
2006-09-28 05:12:00,2.34597,2.34597,2.34571,2.34578,17600000.0
2006-09-28 05:13:00,2.34575,2.34596,2.34575,2.34596,42300000.0
2006-09-28 05:14:00,2.34609,2.34621,2.34602,2.34605,28500000.0
2006-09-28 05:15:00,2.34605,2.34616,2.34582,2.34612,34700000.0
2006-09-28 05:16:00,2.34595,2.34619,2.34591,2.3461,30800000.0
2006-09-28 05:17:00,2.34614,2.34621,2.34597,2.34597,37800000.0
2006-09-28 05:18:00,2.34589,2.34607,2.34579,2.34595,35100000.0
2006-09-28 05:19:00,2.34601,2.34607,2.34579,2.34607,31900000.0
2006-09-28 05:20:00,2.34584,2.34601,2.34583,2.34599,37400000.0
2006-09-28 05:21:00,2.34607,2.34634,2.34607,2.34634,33000001.0
2006-09-28 05:22:00,2.3463,2.34649,2.34611,2.34613,24900000.0
2006-09-28 05:23:00,2.34612,2.34642,2.34611,2.34627,31800000.0
2006-09-28 05:24:00,2.34623,2.34641,2.3462,2.34641,23100000.0
2006-09-28 05:25:00,2.34638,2.34673,2.34634,2.3464,49900000.0
2006-09-28 05:26:00,2.34656,2.34739,2.34656,2.34739,29900000.0
2006-09-28 05:27:00,2.34721,2.34737,2.34711,2.34725,49500000.0
2006-09-28 05:28:00,2.34746,2.3475,2.3472,2.3472,17600000.0
2006-09-28 05:29:00,2.34714,2.34733,2.34714,2.34717,23800000.0
2006-09-28 05:30:00,2.34695,2.34695,2.34662,2.34673,22900000.0
2006-09-28 05:31:00,2.34663,2.34681,2.34663,2.34677,20600000.0
2006-09-28 05:32:00,2.34684,2.347,2.34674,2.34677,41400000.0
2006-09-28 05:33:00,2.34653,2.34675,2.3464,2.34675,39000000.0
2006-09-28 05:34:00,2.34673,2.34698,2.34673,2.34698,14800000.0
2006-09-28 05:35:00,2.34714,2.34728,2.34712,2.34712,48300000.0
2006-09-28 05:36:00,2.34701,2.34704,2.34686,2.34694,18500000.0
2006-09-28 05:37:00,2.34699,2.34709,2.34699,2.34709,12000000.0
2006-09-28 05:38:00,2.34693,2.34709,2.34683,2.34697,44500000.0
2006-09-28 05:39:00,2.34695,2.34708,2.3469,2.34702,40700000.0
2006-09-28 05:40:00,2.34679,2.34707,2.34679,2.34679,25200000.0
2006-09-28 05:41:00,2.34682,2.34699,2.34682,2.34698,21400000.0
2006-09-28 05:42:00,2.34698,2.34708,2.34694,2.34697,57300000.0
2006-09-28 05:43:00,2.34702,2.34713,2.34702,2.34713,11800000.0
2006-09-28 05:44:00,2.34716,2.34739,2.34716,2.34716,16900000.0
2006-09-28 05:45:00,2.34705,2.34716,2.34701,2.34701,29800000.0
2006-09-28 05:46:00,2.34717,2.34738,2.34717,2.34737,34200000.0
2006-09-28 05:47:00,2.34737,2.34737,2.34686,2.34687,34900000.0
2006-09-28 05:48:00,2.34671,2.34671,2.34643,2.34658,37900000.0
2006-09-28 05:49:00,2.34646,2.34674,2.34642,2.34674,34100000.0
2006-09-28 05:50:00,2.34648,2.34648,2.34647,2.34647,7900000.0
2006-09-28 05:51:00,2.34651,2.34656,2.34651,2.34656,7200000.0
2006-09-28 05:52:00,2.34675,2.34675,2.34656,2.34658,32900000.0
2006-09-28 05:53:00,2.34664,2.34678,2.34656,2.34677,29800000.0
2006-09-28 05:54:00,2.3467,2.34677,2.34665,2.34665,34500000.0
2006-09-28 05:55:00,2.34658,2.34658,2.34633,2.34652,22600000.0
2006-09-28 05:56:00,2.3467,2.34711,2.3467,2.34711,17000000.0
2006-09-28 05:57:00,2.34718,2.3473,2.34706,2.34716,23600000.0
2006-09-28 05:58:00,2.34708,2.34738,2.34708,2.34713,33900000.0
2006-09-28 05:59:00,2.34707,2.34724,2.34685,2.34724,15600000.0
2006-09-28 06:00:00,2.34709,2.3472,2.3469,2.34717,29900000.0
2006-09-28 06:01:00,2.34737,2.34737,2.34723,2.34723,3800000.0
2006-09-28 06:02:00,2.34713,2.34731,2.34713,2.34721,32200000.0
2006-09-28 06:03:00,2.34721,2.34732,2.34721,2.34724,27000000.0
2006-09-28 06:04:00,2.34725,2.34737,2.34711,2.34735,50800000.0
2006-09-28 06:05:00,2.34719,2.34743,2.34719,2.34743,20000000.0
2006-09-28 06:06:00,2.34748,2.34753,2.3473,2.34732,57700000.0
2006-09-28 06:07:00,2.34724,2.34734,2.34715,2.34715,18600000.0
2006-09-28 06:08:00,2.34718,2.34718,2.34688,2.34706,19200000.0
2006-09-28 06:09:00,2.34713,2.34728,2.34701,2.34718,36000000.0
2006-09-28 06:10:00,2.34705,2.34721,2.347,2.3471,37700000.0
2006-09-28 06:11:00,2.34708,2.34722,2.34701,2.34704,72700000.0
2006-09-28 06:12:00,2.34706,2.34733,2.34706,2.34716,25400000.0
2006-09-28 06:13:00,2.34718,2.34741,2.34718,2.34738,29600000.0
2006-09-28 06:14:00,2.34724,2.34731,2.34713,2.34716,24000000.0
2006-09-28 06:15:00,2.34723,2.3474,2.34711,2.34722,40700000.0
2006-09-28 06:16:00,2.3473,2.34735,2.34717,2.34735,10400000.0
2006-09-28 06:17:00,2.3472,2.3472,2.34708,2.34709,12600000.0
2006-09-28 06:18:00,2.34713,2.34733,2.34713,2.34733,13200000.0
2006-09-28 06:19:00,2.34737,2.34744,2.34664,2.34664,26800000.0
2006-09-28 06:20:00,2.34722,2.34736,2.34718,2.34723,38600000.0
2006-09-28 06:21:00,2.34718,2.34722,2.347,2.34714,13500000.0
2006-09-28 06:22:00,2.34705,2.34718,2.34695,2.34718,38600000.0
2006-09-28 06:23:00,2.34718,2.34724,2.34694,2.34694,38000000.0
2006-09-28 06:24:00,2.34697,2.347,2.34685,2.34685,17200000.0
2006-09-28 06:25:00,2.34679,2.34713,2.34679,2.34694,26600000.0
2006-09-28 06:26:00,2.34707,2.34717,2.34707,2.34711,20400000.0
2006-09-28 06:27:00,2.34712,2.34718,2.34704,2.34704,38000000.0
2006-09-28 06:28:00,2.34688,2.34688,2.34651,2.34673,28200000.0
2006-09-28 06:29:00,2.34661,2.34681,2.34647,2.34655,29100000.0
2006-09-28 06:30:00,2.34668,2.34668,2.34655,2.34655,8800000.0
2006-09-28 06:31:00,2.34646,2.34646,2.3462,2.34628,34800000.0
2006-09-28 06:32:00,2.3464,2.34658,2.34627,2.34639,36900000.0
2006-09-28 06:33:00,2.3462,2.34639,2.3461,2.3463,32800000.0
2006-09-28 06:34:00,2.34643,2.34645,2.34636,2.34644,35400000.0
2006-09-28 06:35:00,2.34627,2.34654,2.34627,2.34636,50200000.0
2006-09-28 06:36:00,2.34619,2.34637,2.34618,2.34618,16600000.0
2006-09-28 06:37:00,2.34612,2.34616,2.34601,2.34609,15400000.0
2006-09-28 06:38:00,2.34618,2.34633,2.34601,2.34623,47800000.0
2006-09-28 06:39:00,2.34639,2.34654,2.34634,2.34634,11600000.0
2006-09-28 06:40:00,2.34651,2.34655,2.34633,2.34649,66000000.0
2006-09-28 06:41:00,2.34649,2.34655,2.34645,2.34645,31500000.0
2006-09-28 06:42:00,2.34658,2.34673,2.34658,2.34673,7200000.0
2006-09-28 06:43:00,2.34681,2.34692,2.3467,2.34692,35500000.0
2006-09-28 06:44:00,2.34689,2.34692,2.34673,2.34673,26900000.0
2006-09-28 06:45:00,2.34662,2.34697,2.34662,2.34697,41700000.0
2006-09-28 06:46:00,2.34698,2.34698,2.34674,2.34692,32000000.0
2006-09-28 06:47:00,2.34703,2.34703,2.34696,2.34703,13600000.0
2006-09-28 06:48:00,2.34698,2.34698,2.34698,2.34698,5600000.0
2006-09-28 06:49:00,2.34695,2.34698,2.34687,2.34687,14200000.0
2006-09-28 06:50:00,2.34688,2.34698,2.34667,2.34687,29200000.0
2006-09-28 06:51:00,2.34685,2.34685,2.34657,2.34665,23400000.0
2006-09-28 06:52:00,2.34668,2.34687,2.34668,2.34679,34800000.0
2006-09-28 06:53:00,2.34675,2.34675,2.34668,2.34672,38300000.0
2006-09-28 06:54:00,2.34683,2.34696,2.34672,2.34685,33100000.0
2006-09-28 06:55:00,2.34669,2.34684,2.34664,2.34664,17000000.0
2006-09-28 06:56:00,2.34682,2.34704,2.34674,2.34674,16600000.0
2006-09-28 06:57:00,2.3468,2.34714,2.34675,2.34714,35000000.0
2006-09-28 06:58:00,2.34696,2.34719,2.34678,2.34678,56800000.0
2006-09-28 06:59:00,2.3466,2.34668,2.3466,2.34668,14100000.0
2006-09-28 07:00:00,2.34637,2.34639,2.34612,2.3463,23600000.0
2006-09-28 07:01:00,2.34635,2.34635,2.34614,2.34618,32900000.0
2006-09-28 07:02:00,2.34612,2.34625,2.3461,2.34623,35000000.0
2006-09-28 07:03:00,2.34647,2.34647,2.34565,2.34572,36800000.0
2006-09-28 07:04:00,2.3456,2.3456,2.3451,2.34533,42500000.0
2006-09-28 07:05:00,2.34543,2.34568,2.34529,2.34549,36400000.0
2006-09-28 07:06:00,2.34544,2.34556,2.34517,2.34531,46000000.0
2006-09-28 07:07:00,2.34531,2.34564,2.34531,2.34564,26300000.0
2006-09-28 07:08:00,2.34569,2.34569,2.34529,2.3454,46300000.0
2006-09-28 07:09:00,2.3455,2.3455,2.34524,2.34535,33400001.0
2006-09-28 07:10:00,2.34503,2.3453,2.34499,2.3452,23000000.0
2006-09-28 07:11:00,2.34498,2.34498,2.34472,2.34472,20600000.0
2006-09-28 07:12:00,2.34437,2.3445,2.34422,2.34446,25700000.0
2006-09-28 07:13:00,2.34434,2.34467,2.34434,2.34467,47500000.0
2006-09-28 07:14:00,2.34462,2.34489,2.34462,2.34471,36300000.0
2006-09-28 07:15:00,2.3449,2.3449,2.34462,2.34479,46000000.0
2006-09-28 07:16:00,2.34495,2.34513,2.34495,2.34513,31900001.0
2006-09-28 07:17:00,2.34489,2.34511,2.34488,2.34488,31400000.0
2006-09-28 07:18:00,2.34494,2.34506,2.34489,2.34503,69200000.0
2006-09-28 07:19:00,2.34491,2.34504,2.34485,2.34492,24800000.0
2006-09-28 07:20:00,2.34486,2.34514,2.34484,2.34495,37300000.0
2006-09-28 07:21:00,2.34491,2.34494,2.34466,2.34468,26800000.0
2006-09-28 07:22:00,2.34469,2.34475,2.34439,2.34448,55899999.0
2006-09-28 07:23:00,2.34436,2.34436,2.34403,2.34413,24300000.0
2006-09-28 07:24:00,2.34438,2.34454,2.3442,2.3444,59000000.0
2006-09-28 07:25:00,2.34455,2.34478,2.34444,2.34448,32600000.0
2006-09-28 07:26:00,2.34426,2.34426,2.34381,2.34405,23900000.0
2006-09-28 07:27:00,2.34406,2.34437,2.34402,2.34418,48400000.0
2006-09-28 07:28:00,2.34412,2.34449,2.34412,2.34427,36400000.0
2006-09-28 07:29:00,2.34428,2.34454,2.34422,2.3444,69500000.0
2006-09-28 07:30:00,2.34443,2.34462,2.34432,2.34462,18300000.0
2006-09-28 07:31:00,2.34458,2.34465,2.3445,2.3445,39900000.0
2006-09-28 07:32:00,2.34465,2.3448,2.34458,2.3448,17800000.0
2006-09-28 07:33:00,2.34474,2.34506,2.34465,2.34493,51500000.0
2006-09-28 07:34:00,2.34481,2.34493,2.34458,2.34458,32600000.0
2006-09-28 07:35:00,2.34461,2.34461,2.34436,2.34455,49800000.0
2006-09-28 07:36:00,2.34451,2.34489,2.34444,2.34474,22400000.0
2006-09-28 07:37:00,2.34464,2.34464,2.34438,2.34438,35900000.0
2006-09-28 07:38:00,2.34445,2.34462,2.34444,2.34445,67200000.0
2006-09-28 07:39:00,2.34466,2.34497,2.34466,2.34497,28700000.0
2006-09-28 07:40:00,2.34485,2.345,2.34485,2.345,9200000.0
2006-09-28 07:41:00,2.34519,2.34522,2.34491,2.34491,16200000.0
2006-09-28 07:42:00,2.34494,2.34506,2.34488,2.34492,32700000.0
2006-09-28 07:43:00,2.34476,2.34499,2.34476,2.34499,20400000.0
2006-09-28 07:44:00,2.34494,2.34508,2.34486,2.34499,31900000.0
2006-09-28 07:45:00,2.34503,2.34527,2.3448,2.3448,69500000.0
2006-09-28 07:46:00,2.34496,2.34498,2.34452,2.3449,53100000.0
2006-09-28 07:47:00,2.34494,2.34501,2.34483,2.34486,34600000.0
2006-09-28 07:48:00,2.34502,2.34521,2.34485,2.34505,33000000.0
2006-09-28 07:49:00,2.34506,2.34506,2.34467,2.34473,20000000.0
2006-09-28 07:50:00,2.34474,2.34483,2.34474,2.34477,23800000.0
2006-09-28 07:51:00,2.34474,2.34541,2.34472,2.34525,37300000.0
2006-09-28 07:52:00,2.3454,2.34557,2.34526,2.34528,32300000.0
2006-09-28 07:53:00,2.34537,2.34546,2.34537,2.34544,25200000.0
2006-09-28 07:54:00,2.34525,2.34561,2.34517,2.34549,25800000.0
2006-09-28 07:55:00,2.34547,2.34547,2.34503,2.34513,42000000.0
2006-09-28 07:56:00,2.34496,2.34501,2.34487,2.34497,27600000.0
2006-09-28 07:57:00,2.34509,2.34529,2.34501,2.34512,45900000.0
2006-09-28 07:58:00,2.34518,2.34538,2.34493,2.3453,45100000.0
2006-09-28 07:59:00,2.34509,2.34541,2.34507,2.3453,45400000.0
2006-09-28 08:00:00,2.3461,2.34681,2.34591,2.34681,47700000.0
2006-09-28 08:01:00,2.34703,2.34735,2.3469,2.34719,66000000.0
2006-09-28 08:02:00,2.34684,2.3473,2.34684,2.3473,22800000.0
2006-09-28 08:03:00,2.34732,2.3475,2.34706,2.34725,43700000.0
2006-09-28 08:04:00,2.34684,2.34684,2.3462,2.34642,23800000.0
2006-09-28 08:05:00,2.34616,2.34639,2.34599,2.34599,37800000.0
2006-09-28 08:06:00,2.34559,2.34559,2.34471,2.34494,42100000.0
2006-09-28 08:07:00,2.34494,2.34496,2.34457,2.34488,22400000.0
2006-09-28 08:08:00,2.34516,2.34539,2.34495,2.34518,25700000.0
2006-09-28 08:09:00,2.34503,2.34519,2.34479,2.34519,27900000.0
2006-09-28 08:10:00,2.34514,2.34538,2.34499,2.34527,44500000.0
2006-09-28 08:11:00,2.34534,2.34541,2.34517,2.34525,44100000.0
2006-09-28 08:12:00,2.34525,2.34583,2.34525,2.34583,14800000.0
2006-09-28 08:13:00,2.34589,2.34597,2.34556,2.34562,35800000.0
2006-09-28 08:14:00,2.34579,2.34579,2.34552,2.34552,22700000.0
2006-09-28 08:15:00,2.34571,2.34571,2.34544,2.34547,21400000.0
2006-09-28 08:16:00,2.34527,2.3454,2.34515,2.34528,41800000.0
2006-09-28 08:17:00,2.34511,2.34547,2.34486,2.34547,26200000.0
2006-09-28 08:18:00,2.34556,2.34577,2.34471,2.34505,65499999.0
2006-09-28 08:19:00,2.34506,2.34516,2.34484,2.34516,47500000.0
2006-09-28 08:20:00,2.3449,2.3453,2.3449,2.34517,40700001.0
2006-09-28 08:21:00,2.34503,2.34525,2.34503,2.34518,33400000.0
2006-09-28 08:22:00,2.34503,2.34536,2.34503,2.3452,27600000.0
2006-09-28 08:23:00,2.34532,2.34544,2.34461,2.34461,16500000.0
2006-09-28 08:24:00,2.34427,2.34428,2.34377,2.34415,33800000.0
2006-09-28 08:25:00,2.34439,2.34478,2.34439,2.34478,20200000.0
2006-09-28 08:26:00,2.34489,2.34491,2.34463,2.34463,44900000.0
2006-09-28 08:27:00,2.34485,2.34485,2.34443,2.34452,43600000.0
2006-09-28 08:28:00,2.34455,2.34469,2.34449,2.3446,43800000.0
2006-09-28 08:29:00,2.34457,2.34457,2.34429,2.34444,30500000.0
2006-09-28 08:30:00,2.34388,2.34388,2.34308,2.34317,20400000.0
2006-09-28 08:31:00,2.34325,2.3433,2.34274,2.3433,42100000.0
2006-09-28 08:32:00,2.34315,2.34315,2.34259,2.34261,15600000.0
2006-09-28 08:33:00,2.34286,2.34313,2.34286,2.34313,35900000.0
2006-09-28 08:34:00,2.3432,2.3432,2.34282,2.34282,45700000.0
2006-09-28 08:35:00,2.34282,2.343,2.34281,2.34286,31300000.0
2006-09-28 08:36:00,2.34264,2.34271,2.34233,2.34254,39600000.0
2006-09-28 08:37:00,2.34246,2.34266,2.34239,2.34261,39900000.0
2006-09-28 08:38:00,2.34243,2.34277,2.34243,2.34256,33500000.0
2006-09-28 08:39:00,2.34258,2.34275,2.34245,2.34245,35700000.0
2006-09-28 08:40:00,2.34255,2.34268,2.34248,2.34268,28100000.0
2006-09-28 08:41:00,2.34266,2.34278,2.34263,2.34277,26300000.0
2006-09-28 08:42:00,2.34262,2.34282,2.34258,2.3427,34400000.0
2006-09-28 08:43:00,2.34248,2.34248,2.34216,2.34216,17600000.0
2006-09-28 08:44:00,2.34204,2.34204,2.34134,2.34142,39100000.0
2006-09-28 08:45:00,2.34125,2.34129,2.34077,2.34083,49200001.0
2006-09-28 08:46:00,2.3409,2.34104,2.3409,2.34093,29500000.0
2006-09-28 08:47:00,2.34124,2.34128,2.34075,2.3409,49500001.0
2006-09-28 08:48:00,2.34086,2.34126,2.34066,2.34126,50300000.0
2006-09-28 08:49:00,2.34138,2.34151,2.34138,2.34138,29800000.0
2006-09-28 08:50:00,2.34133,2.34194,2.34133,2.34194,39200000.0
2006-09-28 08:51:00,2.3419,2.34208,2.34188,2.34193,34300000.0
2006-09-28 08:52:00,2.342,2.34214,2.34178,2.34178,25600000.0
2006-09-28 08:53:00,2.34169,2.34196,2.34154,2.34154,44200000.0
2006-09-28 08:54:00,2.3415,2.3416,2.3414,2.3414,34300000.0
2006-09-28 08:55:00,2.34138,2.34155,2.3412,2.3415,42100000.0
2006-09-28 08:56:00,2.34148,2.34185,2.34148,2.34185,33100000.0
2006-09-28 08:57:00,2.34181,2.34183,2.34151,2.34183,55400000.0
2006-09-28 08:58:00,2.34195,2.34201,2.34176,2.34193,27600000.0
2006-09-28 08:59:00,2.34172,2.34179,2.34142,2.34163,38200000.0
2006-09-28 09:00:00,2.3415,2.34156,2.3414,2.34155,27900000.0
2006-09-28 09:01:00,2.34149,2.34149,2.34121,2.34132,23200000.0
2006-09-28 09:02:00,2.34136,2.34136,2.34107,2.34111,25400000.0
2006-09-28 09:03:00,2.34105,2.3412,2.34096,2.3412,39400000.0
2006-09-28 09:04:00,2.34135,2.34139,2.34112,2.3412,24000000.0
2006-09-28 09:05:00,2.34119,2.34154,2.34119,2.34145,20000000.0
2006-09-28 09:06:00,2.34142,2.34167,2.34136,2.34138,60900000.0
2006-09-28 09:07:00,2.34141,2.34141,2.34123,2.3413,24000000.0
2006-09-28 09:08:00,2.34145,2.34156,2.34143,2.34144,32200000.0
2006-09-28 09:09:00,2.3415,2.34176,2.34143,2.34176,17600000.0
2006-09-28 09:10:00,2.34173,2.34173,2.34144,2.3415,34700000.0
2006-09-28 09:11:00,2.34115,2.34116,2.34089,2.34095,29400000.0
2006-09-28 09:12:00,2.34089,2.34125,2.34082,2.34082,19400000.0
2006-09-28 09:13:00,2.34109,2.3414,2.34109,2.34127,30700000.0
2006-09-28 09:14:00,2.3413,2.34154,2.3413,2.3413,27000000.0
2006-09-28 09:15:00,2.34126,2.3416,2.3412,2.3416,31800000.0
2006-09-28 09:16:00,2.34145,2.34176,2.34145,2.3415,28000000.0
2006-09-28 09:17:00,2.3415,2.3416,2.3413,2.34135,43800000.0
2006-09-28 09:18:00,2.34116,2.34164,2.34113,2.34152,54900000.0
2006-09-28 09:19:00,2.34119,2.34131,2.34116,2.34122,43500000.0
2006-09-28 09:20:00,2.34133,2.34135,2.34084,2.34084,20400000.0
2006-09-28 09:21:00,2.34084,2.34084,2.3406,2.34067,42700000.0
2006-09-28 09:22:00,2.34076,2.34114,2.34061,2.34087,40300000.0
2006-09-28 09:23:00,2.34115,2.34127,2.34105,2.34127,29400000.0
2006-09-28 09:24:00,2.34116,2.3414,2.34116,2.34136,41000000.0
2006-09-28 09:25:00,2.34113,2.34125,2.34111,2.34125,26200000.0
2006-09-28 09:26:00,2.34129,2.3413,2.34117,2.3413,47100000.0
2006-09-28 09:27:00,2.34153,2.34153,2.34126,2.34138,47000000.0
2006-09-28 09:28:00,2.34143,2.3417,2.34138,2.34165,25700000.0
2006-09-28 09:29:00,2.34154,2.34163,2.34116,2.34132,20200000.0
2006-09-28 09:30:00,2.34134,2.34154,2.34091,2.34091,21200000.0
2006-09-28 09:31:00,2.34087,2.34087,2.34074,2.34079,42000000.0
2006-09-28 09:32:00,2.34098,2.34098,2.34057,2.34074,61000000.0
2006-09-28 09:33:00,2.34087,2.34089,2.34066,2.34084,30400000.0
2006-09-28 09:34:00,2.3408,2.3408,2.34013,2.34019,34500000.0
2006-09-28 09:35:00,2.3402,2.34056,2.3402,2.3405,29200000.0
2006-09-28 09:36:00,2.34055,2.34068,2.34046,2.34055,41400000.0
2006-09-28 09:37:00,2.3406,2.3406,2.34027,2.34029,36000000.0
2006-09-28 09:38:00,2.34036,2.34083,2.34034,2.34083,39800000.0
2006-09-28 09:39:00,2.34082,2.34092,2.34063,2.34064,44000000.0
2006-09-28 09:40:00,2.34061,2.34063,2.34035,2.34048,29900000.0
2006-09-28 09:41:00,2.34081,2.34082,2.34049,2.34082,21200000.0
2006-09-28 09:42:00,2.34077,2.34094,2.34076,2.34081,33700000.0
2006-09-28 09:43:00,2.34065,2.34065,2.34007,2.34007,50600000.0
2006-09-28 09:44:00,2.34001,2.34051,2.3399,2.34051,27000000.0
2006-09-28 09:45:00,2.34047,2.34056,2.34033,2.3405,58700000.0
2006-09-28 09:46:00,2.34063,2.34064,2.34052,2.34064,13100000.0
2006-09-28 09:47:00,2.3406,2.34113,2.3406,2.34113,30100000.0
2006-09-28 09:48:00,2.34149,2.34167,2.34127,2.34154,64500000.0
2006-09-28 09:49:00,2.34177,2.34177,2.34132,2.34139,26900000.0
2006-09-28 09:50:00,2.3416,2.34163,2.34132,2.34148,46400000.0
2006-09-28 09:51:00,2.34166,2.34166,2.34143,2.34157,31400000.0
2006-09-28 09:52:00,2.34158,2.34158,2.34133,2.34149,54500000.0
2006-09-28 09:53:00,2.34173,2.34245,2.34173,2.34231,24800000.0
2006-09-28 09:54:00,2.34232,2.34232,2.34207,2.34207,28800000.0
2006-09-28 09:55:00,2.34215,2.34237,2.34205,2.34206,34600000.0
2006-09-28 09:56:00,2.34206,2.34219,2.34199,2.34199,30400000.0
2006-09-28 09:57:00,2.34175,2.34175,2.3412,2.34139,45300000.0
2006-09-28 09:58:00,2.34135,2.34145,2.34119,2.34127,47100000.0
2006-09-28 09:59:00,2.3416,2.3416,2.341,2.34102,26700000.0
2006-09-28 10:00:00,2.34087,2.34116,2.34078,2.34095,24800000.0
2006-09-28 10:01:00,2.34099,2.34118,2.34071,2.34086,56600001.0
2006-09-28 10:02:00,2.34084,2.34088,2.34055,2.34055,32700000.0
2006-09-28 10:03:00,2.34029,2.34045,2.34021,2.34035,27700000.0
2006-09-28 10:04:00,2.34075,2.34118,2.34072,2.34106,30800000.0
2006-09-28 10:05:00,2.34096,2.34123,2.34092,2.34097,26600000.0
2006-09-28 10:06:00,2.34128,2.3414,2.34109,2.34121,41700000.0
2006-09-28 10:07:00,2.34167,2.34202,2.34148,2.34195,40200000.0
2006-09-28 10:08:00,2.3421,2.34223,2.34188,2.34222,54199999.0
2006-09-28 10:09:00,2.34229,2.3424,2.34212,2.34222,29700000.0
2006-09-28 10:10:00,2.34242,2.34242,2.34209,2.34229,27800000.0
2006-09-28 10:11:00,2.34217,2.34227,2.34216,2.3422,31700000.0
2006-09-28 10:12:00,2.34194,2.34204,2.34175,2.34191,22500000.0
2006-09-28 10:13:00,2.34186,2.34186,2.34155,2.34169,47600000.0
2006-09-28 10:14:00,2.34153,2.34153,2.34096,2.34096,43800000.0
2006-09-28 10:15:00,2.34092,2.34111,2.34088,2.34091,32000000.0
2006-09-28 10:16:00,2.34073,2.34132,2.34073,2.34132,35800000.0
2006-09-28 10:17:00,2.34126,2.34126,2.34088,2.34113,60900000.0
2006-09-28 10:18:00,2.34096,2.34118,2.34084,2.34118,34400000.0
2006-09-28 10:19:00,2.3409,2.3409,2.34067,2.34086,26600000.0
2006-09-28 10:20:00,2.34094,2.34107,2.34094,2.34106,41800000.0
2006-09-28 10:21:00,2.34089,2.34113,2.34068,2.34101,49000000.0
2006-09-28 10:22:00,2.34094,2.3412,2.34094,2.34101,41600000.0
2006-09-28 10:23:00,2.3408,2.3408,2.34038,2.3406,46100000.0
2006-09-28 10:24:00,2.34072,2.34072,2.33918,2.33918,13700000.0
2006-09-28 10:25:00,2.33869,2.33927,2.33823,2.33927,35200000.0
2006-09-28 10:26:00,2.33954,2.33968,2.33929,2.33961,54900000.0
2006-09-28 10:27:00,2.33934,2.33946,2.33928,2.33946,49300000.0
2006-09-28 10:28:00,2.33935,2.33957,2.3392,2.3392,55800000.0
2006-09-28 10:29:00,2.33905,2.33938,2.33905,2.3393,46900000.0
2006-09-28 10:30:00,2.33939,2.3394,2.33915,2.3393,40800000.0
2006-09-28 10:31:00,2.33943,2.33962,2.33931,2.33945,25200000.0
2006-09-28 10:32:00,2.33939,2.33958,2.33939,2.3395,36500000.0
2006-09-28 10:33:00,2.33962,2.33995,2.33962,2.33984,60899999.0
2006-09-28 10:34:00,2.33988,2.34017,2.33986,2.34017,19200000.0
2006-09-28 10:35:00,2.34018,2.34028,2.34004,2.34009,39700000.0
2006-09-28 10:36:00,2.34019,2.34019,2.33954,2.33958,36200000.0
2006-09-28 10:37:00,2.33973,2.33977,2.33942,2.33942,47200000.0
2006-09-28 10:38:00,2.33934,2.33935,2.33904,2.33922,28300000.0
2006-09-28 10:39:00,2.33914,2.33935,2.3391,2.33925,35000000.0
2006-09-28 10:40:00,2.33935,2.33943,2.33912,2.33938,38200000.0
2006-09-28 10:41:00,2.33929,2.33939,2.33888,2.33939,46300000.0
2006-09-28 10:42:00,2.33928,2.3393,2.33906,2.33912,66500000.0
2006-09-28 10:43:00,2.33905,2.33934,2.33905,2.33934,27300000.0
2006-09-28 10:44:00,2.33922,2.33943,2.33921,2.33927,33100000.0
2006-09-28 10:45:00,2.33941,2.33962,2.33941,2.33962,24200000.0
2006-09-28 10:46:00,2.33974,2.34021,2.33972,2.34021,37000000.0
2006-09-28 10:47:00,2.34029,2.3404,2.34019,2.34019,25000000.0
2006-09-28 10:48:00,2.34004,2.34012,2.33985,2.33985,60800000.0
2006-09-28 10:49:00,2.33977,2.34001,2.33977,2.34001,27600000.0
2006-09-28 10:50:00,2.33997,2.34017,2.3398,2.33987,29100000.0
2006-09-28 10:51:00,2.33998,2.34008,2.33981,2.33996,38500000.0
2006-09-28 10:52:00,2.33994,2.33997,2.33989,2.33995,39100000.0
2006-09-28 10:53:00,2.3398,2.3398,2.33945,2.33945,28200000.0
2006-09-28 10:54:00,2.33956,2.3399,2.33956,2.3397,30200000.0
2006-09-28 10:55:00,2.33972,2.33997,2.3396,2.3396,67600000.0
2006-09-28 10:56:00,2.33931,2.33931,2.339,2.33908,26500000.0
2006-09-28 10:57:00,2.33897,2.33932,2.33893,2.33932,55900000.0
2006-09-28 10:58:00,2.33943,2.33949,2.3391,2.33914,52900000.0
2006-09-28 10:59:00,2.33898,2.33917,2.33894,2.33917,44300000.0
2006-09-28 11:00:00,2.33925,2.33936,2.33898,2.33936,31700000.0
2006-09-28 11:01:00,2.33941,2.33966,2.3393,2.3393,37600000.0
2006-09-28 11:02:00,2.33927,2.33963,2.33925,2.33963,32000000.0
2006-09-28 11:03:00,2.33963,2.33989,2.33963,2.33987,34700000.0
2006-09-28 11:04:00,2.33985,2.33985,2.3396,2.33964,28700000.0
2006-09-28 11:05:00,2.33976,2.34006,2.33958,2.33978,34800000.0
2006-09-28 11:06:00,2.34009,2.34015,2.3399,2.34,26300000.0
2006-09-28 11:07:00,2.33958,2.33981,2.33933,2.33933,28400000.0
2006-09-28 11:08:00,2.33937,2.33971,2.33937,2.3395,27200000.0
2006-09-28 11:09:00,2.33977,2.34042,2.33977,2.34029,15000000.0
2006-09-28 11:10:00,2.34045,2.34076,2.34026,2.34054,39600000.0
2006-09-28 11:11:00,2.34084,2.34223,2.34084,2.34215,31500000.0
2006-09-28 11:12:00,2.34232,2.34251,2.34221,2.34251,38400000.0
2006-09-28 11:13:00,2.34237,2.34274,2.34162,2.34162,51200000.0
2006-09-28 11:14:00,2.3414,2.34155,2.34124,2.34132,56200000.0
2006-09-28 11:15:00,2.34128,2.34128,2.3409,2.34115,53100000.0
2006-09-28 11:16:00,2.34098,2.3411,2.34084,2.3411,39800000.0
2006-09-28 11:17:00,2.34114,2.34124,2.34093,2.3411,38400000.0
2006-09-28 11:18:00,2.34112,2.34122,2.34101,2.34122,17500000.0
2006-09-28 11:19:00,2.34111,2.34153,2.34106,2.34153,22800000.0
2006-09-28 11:20:00,2.34163,2.3418,2.34148,2.34149,50900000.0
2006-09-28 11:21:00,2.34116,2.34123,2.34101,2.34123,47800000.0
2006-09-28 11:22:00,2.34105,2.34117,2.34091,2.34117,47600000.0
2006-09-28 11:23:00,2.34125,2.34138,2.34114,2.34123,50600000.0
2006-09-28 11:24:00,2.3414,2.34209,2.34127,2.34209,26700000.0
2006-09-28 11:25:00,2.34227,2.34245,2.34212,2.34212,23200000.0
2006-09-28 11:26:00,2.34215,2.34248,2.34215,2.34229,45499999.0
2006-09-28 11:27:00,2.3421,2.34225,2.34186,2.34186,39200000.0
2006-09-28 11:28:00,2.34176,2.3421,2.34166,2.3421,47700000.0
2006-09-28 11:29:00,2.34218,2.34238,2.34196,2.34223,51400000.0
2006-09-28 11:30:00,2.34233,2.34235,2.34208,2.34235,47100000.0
2006-09-28 11:31:00,2.34229,2.34238,2.3419,2.34198,39500000.0
2006-09-28 11:32:00,2.342,2.342,2.3414,2.34149,27700000.0
2006-09-28 11:33:00,2.34134,2.34175,2.34133,2.34159,50800000.0
2006-09-28 11:34:00,2.34181,2.34189,2.34155,2.34167,55100000.0
2006-09-28 11:35:00,2.34168,2.34192,2.34148,2.34166,23800000.0
2006-09-28 11:36:00,2.34174,2.34183,2.34155,2.3418,44500000.0
2006-09-28 11:37:00,2.3416,2.3416,2.34129,2.34152,25300000.0
2006-09-28 11:38:00,2.34133,2.34141,2.34114,2.34129,28800000.0
2006-09-28 11:39:00,2.3414,2.34171,2.3414,2.34171,45900000.0
2006-09-28 11:40:00,2.34158,2.34173,2.34154,2.34173,22500000.0
2006-09-28 11:41:00,2.34147,2.3418,2.34147,2.3417,31800000.0
2006-09-28 11:42:00,2.34143,2.34154,2.34111,2.34111,95300000.0
2006-09-28 11:43:00,2.34104,2.34121,2.34089,2.3409,33300000.0
2006-09-28 11:44:00,2.34086,2.34086,2.34053,2.34062,24800000.0
2006-09-28 11:45:00,2.34059,2.34074,2.34057,2.3406,44000000.0
2006-09-28 11:46:00,2.3406,2.34063,2.34039,2.34045,19900000.0
2006-09-28 11:47:00,2.34066,2.34066,2.34029,2.34029,23000000.0
2006-09-28 11:48:00,2.34014,2.3402,2.33979,2.34003,25200000.0
2006-09-28 11:49:00,2.33982,2.33989,2.33934,2.33985,26200000.0
2006-09-28 11:50:00,2.33997,2.34011,2.33957,2.3396,53000000.0
2006-09-28 11:51:00,2.33974,2.33974,2.3395,2.33952,33800000.0
2006-09-28 11:52:00,2.33944,2.33944,2.33914,2.3394,39800000.0
2006-09-28 11:53:00,2.33936,2.33948,2.33929,2.3394,29800000.0
2006-09-28 11:54:00,2.33927,2.33927,2.3388,2.33884,45900000.0
2006-09-28 11:55:00,2.33869,2.33873,2.33826,2.33826,58200000.0
2006-09-28 11:56:00,2.33832,2.33863,2.3383,2.33846,36700000.0
2006-09-28 11:57:00,2.33865,2.33893,2.33865,2.33884,39500000.0
2006-09-28 11:58:00,2.33914,2.33952,2.33914,2.33936,34200000.0
2006-09-28 11:59:00,2.33932,2.3396,2.33922,2.3395,41400000.0
2006-09-28 12:00:00,2.33959,2.33975,2.33953,2.33954,36400000.0
2006-09-28 12:01:00,2.33962,2.33976,2.33961,2.33975,56100000.0
2006-09-28 12:02:00,2.33964,2.33994,2.33961,2.33979,33200000.0
2006-09-28 12:03:00,2.33975,2.33987,2.33946,2.33948,23800000.0
2006-09-28 12:04:00,2.33935,2.33961,2.33916,2.33916,33900000.0
2006-09-28 12:05:00,2.33916,2.33931,2.33901,2.3391,58000001.0
2006-09-28 12:06:00,2.33936,2.33948,2.33911,2.33948,34100000.0
2006-09-28 12:07:00,2.33963,2.33989,2.33961,2.33979,40100000.0
2006-09-28 12:08:00,2.33989,2.34002,2.33987,2.33995,18700000.0
2006-09-28 12:09:00,2.33996,2.33996,2.33945,2.33955,33900000.0
2006-09-28 12:10:00,2.33962,2.33962,2.33928,2.33928,39100000.0
2006-09-28 12:11:00,2.33949,2.34001,2.33947,2.33988,50800000.0
2006-09-28 12:12:00,2.33999,2.34015,2.33984,2.33996,31400000.0
2006-09-28 12:13:00,2.33991,2.34044,2.33991,2.34022,24200000.0
2006-09-28 12:14:00,2.34026,2.34069,2.34026,2.34057,32500000.0
2006-09-28 12:15:00,2.34042,2.34054,2.3403,2.34033,46300000.0
2006-09-28 12:16:00,2.34031,2.34042,2.34021,2.34021,57900000.0
2006-09-28 12:17:00,2.34011,2.34015,2.33992,2.33992,42800000.0
2006-09-28 12:18:00,2.34004,2.3401,2.33964,2.33981,42000000.0
2006-09-28 12:19:00,2.34003,2.34037,2.34003,2.34022,30800000.0
2006-09-28 12:20:00,2.3401,2.3401,2.33981,2.33982,25500000.0
2006-09-28 12:21:00,2.33972,2.3399,2.33952,2.33952,47500000.0
2006-09-28 12:22:00,2.33964,2.33977,2.33949,2.33949,24000000.0
2006-09-28 12:23:00,2.33957,2.3397,2.3394,2.3397,41100000.0
2006-09-28 12:24:00,2.33977,2.33988,2.33967,2.33988,28500000.0
2006-09-28 12:25:00,2.34018,2.34029,2.34006,2.34006,45000000.0
2006-09-28 12:26:00,2.33993,2.33993,2.33968,2.33979,14200000.0
2006-09-28 12:27:00,2.33993,2.34032,2.33993,2.34031,39700000.0
2006-09-28 12:28:00,2.34034,2.34046,2.34019,2.3404,28300000.0
2006-09-28 12:29:00,2.34035,2.34043,2.34005,2.34005,35900000.0
2006-09-28 12:30:00,2.34005,2.34009,2.33979,2.34009,43600000.0
2006-09-28 12:31:00,2.34008,2.34026,2.34008,2.34018,15800000.0
2006-09-28 12:32:00,2.34023,2.34067,2.34021,2.34067,28700000.0
2006-09-28 12:33:00,2.3406,2.34064,2.34042,2.34055,33100000.0
2006-09-28 12:34:00,2.34048,2.34048,2.34045,2.34048,19200000.0
2006-09-28 12:35:00,2.34033,2.34038,2.34033,2.34037,10400000.0
2006-09-28 12:36:00,2.34036,2.34048,2.34031,2.34033,27300000.0
2006-09-28 12:37:00,2.34032,2.34044,2.34028,2.34042,45600000.0
2006-09-28 12:38:00,2.34045,2.34066,2.34045,2.34059,47400000.0
2006-09-28 12:39:00,2.34054,2.34071,2.3405,2.3406,30400000.0
2006-09-28 12:40:00,2.3405,2.3407,2.34045,2.3407,46500000.0
2006-09-28 12:41:00,2.34068,2.34086,2.34065,2.34072,46400000.0
2006-09-28 12:42:00,2.34081,2.34096,2.34072,2.3409,94900000.0
2006-09-28 12:43:00,2.34094,2.34119,2.34094,2.34102,45900000.0
2006-09-28 12:44:00,2.34113,2.34142,2.34113,2.34125,34400001.0
2006-09-28 12:45:00,2.34141,2.34184,2.34141,2.34161,39200000.0
2006-09-28 12:46:00,2.34159,2.34176,2.34141,2.34172,23800000.0
2006-09-28 12:47:00,2.34172,2.3419,2.34157,2.34165,51700000.0
2006-09-28 12:48:00,2.34176,2.34213,2.34176,2.34201,33300000.0
2006-09-28 12:49:00,2.34204,2.34204,2.34186,2.34204,30500000.0
2006-09-28 12:50:00,2.34208,2.34217,2.34188,2.34188,28100000.0
2006-09-28 12:51:00,2.34197,2.34224,2.34197,2.342,35900000.0
2006-09-28 12:52:00,2.34209,2.34211,2.34182,2.34204,46700000.0
2006-09-28 12:53:00,2.34202,2.34202,2.34173,2.34173,32700000.0
2006-09-28 12:54:00,2.34174,2.34198,2.34174,2.34193,25600001.0
2006-09-28 12:55:00,2.34194,2.34215,2.34194,2.34215,32299999.0
2006-09-28 12:56:00,2.34195,2.34219,2.34195,2.34202,25500000.0
2006-09-28 12:57:00,2.34211,2.34214,2.34175,2.34183,40600000.0
2006-09-28 12:58:00,2.34187,2.34194,2.3416,2.3416,45400000.0
2006-09-28 12:59:00,2.34173,2.34177,2.34125,2.34125,39700000.0
2006-09-28 13:00:00,2.34108,2.3411,2.34076,2.34083,49500000.0
2006-09-28 13:01:00,2.3411,2.34127,2.34096,2.3412,46600000.0
2006-09-28 13:02:00,2.34125,2.34146,2.34108,2.34136,61800000.0
2006-09-28 13:03:00,2.34136,2.34162,2.34107,2.34107,31100000.0
2006-09-28 13:04:00,2.34106,2.34106,2.34081,2.34103,25300000.0
2006-09-28 13:05:00,2.34116,2.34116,2.34088,2.34105,22600000.0
2006-09-28 13:06:00,2.34111,2.34135,2.34102,2.34108,38200000.0
2006-09-28 13:07:00,2.34122,2.34123,2.34086,2.34095,28400000.0
2006-09-28 13:08:00,2.34099,2.34109,2.3409,2.34092,36400000.0
2006-09-28 13:09:00,2.34081,2.34081,2.34062,2.34068,30100000.0
2006-09-28 13:10:00,2.34048,2.34055,2.34028,2.34042,43700000.0
2006-09-28 13:11:00,2.34045,2.34045,2.34013,2.34028,30200000.0
2006-09-28 13:12:00,2.34032,2.34041,2.34021,2.34021,31900000.0
2006-09-28 13:13:00,2.34012,2.3403,2.34008,2.34013,35800000.0
2006-09-28 13:14:00,2.34003,2.3407,2.33997,2.3407,46100000.0
2006-09-28 13:15:00,2.34055,2.34074,2.34053,2.3407,65400000.0
2006-09-28 13:16:00,2.34041,2.34068,2.3403,2.34057,41300000.0
2006-09-28 13:17:00,2.34055,2.34055,2.34007,2.34007,24600000.0
2006-09-28 13:18:00,2.34014,2.34026,2.34009,2.34009,25600000.0
2006-09-28 13:19:00,2.34025,2.34025,2.33968,2.33978,43900000.0
2006-09-28 13:20:00,2.33976,2.33986,2.3395,2.33973,42000000.0
2006-09-28 13:21:00,2.33972,2.33972,2.33924,2.33941,65300000.0
2006-09-28 13:22:00,2.33925,2.33954,2.33923,2.33938,52600000.0
2006-09-28 13:23:00,2.33925,2.33927,2.33911,2.33915,37800000.0
2006-09-28 13:24:00,2.33904,2.33924,2.33904,2.33913,36300000.0
2006-09-28 13:25:00,2.33919,2.33924,2.33898,2.33924,23000000.0
2006-09-28 13:26:00,2.33926,2.33932,2.33901,2.33921,20400000.0
2006-09-28 13:27:00,2.33902,2.33935,2.33879,2.33935,27800000.0
2006-09-28 13:28:00,2.33938,2.33968,2.33929,2.3396,34300000.0
2006-09-28 13:29:00,2.33956,2.33956,2.33921,2.33926,50100000.0
2006-09-28 13:30:00,2.33939,2.33961,2.33939,2.33961,39900000.0
2006-09-28 13:31:00,2.33936,2.33961,2.33931,2.33961,28600000.0
2006-09-28 13:32:00,2.33957,2.33969,2.33943,2.3395,34900000.0
2006-09-28 13:33:00,2.33951,2.33964,2.33939,2.3396,26700000.0
2006-09-28 13:34:00,2.33967,2.33987,2.33945,2.33945,72100000.0
2006-09-28 13:35:00,2.3397,2.33982,2.3396,2.33974,67599999.0
2006-09-28 13:36:00,2.33985,2.34004,2.3397,2.33989,35000000.0
2006-09-28 13:37:00,2.33963,2.33965,2.33948,2.33965,26200000.0
2006-09-28 13:38:00,2.33965,2.33965,2.33924,2.33939,35400000.0
2006-09-28 13:39:00,2.33932,2.33945,2.33928,2.33939,50600000.0
2006-09-28 13:40:00,2.3393,2.33948,2.3393,2.33941,40500000.0
2006-09-28 13:41:00,2.33926,2.33934,2.33915,2.33918,46800000.0
2006-09-28 13:42:00,2.33925,2.33942,2.33908,2.33926,27000000.0
2006-09-28 13:43:00,2.33905,2.33941,2.33905,2.33924,34600000.0
2006-09-28 13:44:00,2.33929,2.33932,2.33915,2.33926,32000000.0
2006-09-28 13:45:00,2.33925,2.33939,2.33912,2.33929,22100000.0
2006-09-28 13:46:00,2.33942,2.33966,2.3394,2.33966,36800000.0
2006-09-28 13:47:00,2.3395,2.3395,2.33934,2.33938,40800000.0
2006-09-28 13:48:00,2.33932,2.33949,2.33927,2.3393,32700000.0
2006-09-28 13:49:00,2.33949,2.33976,2.33944,2.33976,21900000.0
2006-09-28 13:50:00,2.3398,2.3398,2.33962,2.33975,24500000.0
2006-09-28 13:51:00,2.33973,2.33988,2.33956,2.33962,28600000.0
2006-09-28 13:52:00,2.33991,2.34002,2.33968,2.33999,55799999.0
2006-09-28 13:53:00,2.33984,2.33988,2.33937,2.33957,29600000.0
2006-09-28 13:54:00,2.33936,2.33936,2.33898,2.33913,32700000.0
2006-09-28 13:55:00,2.33905,2.33943,2.33905,2.33943,24200000.0
2006-09-28 13:56:00,2.33926,2.33928,2.33913,2.33928,26200000.0
2006-09-28 13:57:00,2.33938,2.33961,2.33908,2.33951,46900000.0
2006-09-28 13:58:00,2.33945,2.33967,2.33936,2.33961,23800000.0
2006-09-28 13:59:00,2.33943,2.33955,2.33932,2.33946,36600000.0
2006-09-28 14:00:00,2.33929,2.33936,2.33928,2.33933,49400000.0
2006-09-28 14:01:00,2.33932,2.3394,2.33921,2.3394,24900000.0
2006-09-28 14:02:00,2.33919,2.33939,2.33914,2.33922,30500000.0
2006-09-28 14:03:00,2.33928,2.33941,2.33909,2.33909,18900000.0
2006-09-28 14:04:00,2.33918,2.33973,2.33918,2.33973,30000000.0
2006-09-28 14:05:00,2.33958,2.33958,2.33934,2.33934,27000000.0
2006-09-28 14:06:00,2.33938,2.33948,2.33893,2.33893,30800000.0
2006-09-28 14:07:00,2.3388,2.33907,2.33844,2.33844,75699999.0
2006-09-28 14:08:00,2.33866,2.33894,2.3386,2.33872,33300000.0
2006-09-28 14:09:00,2.33896,2.33901,2.33865,2.33877,38500000.0
2006-09-28 14:10:00,2.33873,2.33901,2.33827,2.33827,53600000.0
2006-09-28 14:11:00,2.33825,2.33845,2.33813,2.33813,38900000.0
2006-09-28 14:12:00,2.33825,2.33836,2.33802,2.33836,25600000.0
2006-09-28 14:13:00,2.33845,2.33858,2.33831,2.33831,33300000.0
2006-09-28 14:14:00,2.33843,2.33867,2.33838,2.33867,38000000.0
2006-09-28 14:15:00,2.33847,2.33847,2.33814,2.33835,40300000.0
2006-09-28 14:16:00,2.33815,2.33838,2.33811,2.33838,16300000.0
2006-09-28 14:17:00,2.33823,2.33839,2.33812,2.33813,22200000.0
2006-09-28 14:18:00,2.33823,2.33834,2.33784,2.33798,46400000.0
2006-09-28 14:19:00,2.33787,2.33805,2.33787,2.33794,39300000.0
2006-09-28 14:20:00,2.33816,2.33828,2.33795,2.33819,46600000.0
2006-09-28 14:21:00,2.33803,2.3384,2.338,2.3384,23600000.0
2006-09-28 14:22:00,2.33888,2.33928,2.33879,2.33902,20600000.0
2006-09-28 14:23:00,2.33926,2.33949,2.33914,2.33924,26700000.0
2006-09-28 14:24:00,2.33945,2.33949,2.33928,2.33931,35700000.0
2006-09-28 14:25:00,2.33916,2.33947,2.33916,2.33927,29200000.0
2006-09-28 14:26:00,2.33922,2.33933,2.33909,2.33933,36100000.0
2006-09-28 14:27:00,2.33938,2.33948,2.33899,2.3393,41600000.0
2006-09-28 14:28:00,2.33909,2.33951,2.33909,2.33948,31700000.0
2006-09-28 14:29:00,2.3396,2.33972,2.33917,2.33947,24800000.0
2006-09-28 14:30:00,2.33905,2.3395,2.33861,2.33939,41800000.0
2006-09-28 14:31:00,2.33926,2.33944,2.33906,2.33915,46800000.0
2006-09-28 14:32:00,2.33889,2.33932,2.33882,2.33929,51300000.0
2006-09-28 14:33:00,2.33947,2.33997,2.33939,2.33997,29200000.0
2006-09-28 14:34:00,2.34015,2.34114,2.34015,2.34114,35700000.0
2006-09-28 14:35:00,2.34137,2.34174,2.34129,2.34163,26200000.0
2006-09-28 14:36:00,2.34127,2.34131,2.34095,2.34106,32200000.0
2006-09-28 14:37:00,2.34093,2.34122,2.34085,2.34087,28100000.0
2006-09-28 14:38:00,2.34089,2.34097,2.34032,2.34039,22300000.0
2006-09-28 14:39:00,2.34021,2.34092,2.34018,2.34092,30800000.0
2006-09-28 14:40:00,2.34104,2.34122,2.3408,2.3408,56800000.0
2006-09-28 14:41:00,2.34095,2.34103,2.34067,2.34071,30600000.0
2006-09-28 14:42:00,2.34088,2.34088,2.34042,2.34072,40400000.0
2006-09-28 14:43:00,2.34053,2.34105,2.34045,2.34083,30700000.0
2006-09-28 14:44:00,2.3406,2.3406,2.34041,2.34048,21100000.0
2006-09-28 14:45:00,2.34041,2.34071,2.34041,2.34048,52800000.0
2006-09-28 14:46:00,2.34051,2.34057,2.34031,2.34033,38200000.0
2006-09-28 14:47:00,2.34044,2.34053,2.34034,2.34043,49300001.0
2006-09-28 14:48:00,2.34053,2.34062,2.3404,2.3404,15600000.0
2006-09-28 14:49:00,2.34057,2.34078,2.34057,2.34068,52400000.0
2006-09-28 14:50:00,2.34071,2.34097,2.34042,2.34058,37400000.0
2006-09-28 14:51:00,2.34059,2.34061,2.34008,2.34008,27400000.0
2006-09-28 14:52:00,2.34044,2.34058,2.34018,2.34018,52800000.0
2006-09-28 14:53:00,2.3402,2.34046,2.34013,2.34046,32400000.0
2006-09-28 14:54:00,2.34033,2.34063,2.34033,2.34042,36200000.0
2006-09-28 14:55:00,2.34034,2.34065,2.34027,2.34033,59500000.0
2006-09-28 14:56:00,2.34032,2.34034,2.33967,2.33967,19300000.0
2006-09-28 14:57:00,2.33948,2.33979,2.33948,2.33979,43000000.0
2006-09-28 14:58:00,2.33999,2.34003,2.33972,2.33996,45200000.0
2006-09-28 14:59:00,2.33995,2.33998,2.33962,2.33962,28700000.0
2006-09-28 15:00:00,2.33952,2.33961,2.33928,2.33928,36000000.0
2006-09-28 15:01:00,2.3392,2.33936,2.33916,2.33916,46700000.0
2006-09-28 15:02:00,2.33934,2.33944,2.3391,2.33924,41800000.0
2006-09-28 15:03:00,2.33918,2.33933,2.339,2.33933,16700000.0
2006-09-28 15:04:00,2.33946,2.33951,2.33914,2.33942,63300000.0
2006-09-28 15:05:00,2.33956,2.34002,2.33943,2.34002,46500000.0
2006-09-28 15:06:00,2.33987,2.34007,2.33967,2.33967,37700000.0
2006-09-28 15:07:00,2.33953,2.33981,2.33953,2.3397,17500000.0
2006-09-28 15:08:00,2.33958,2.33958,2.33909,2.33924,44900000.0
2006-09-28 15:09:00,2.33902,2.33934,2.33886,2.33933,29200000.0
2006-09-28 15:10:00,2.3393,2.33938,2.33922,2.33929,41400000.0
2006-09-28 15:11:00,2.33931,2.3394,2.33928,2.33928,14800000.0
2006-09-28 15:12:00,2.33917,2.33925,2.33896,2.339,37400000.0
2006-09-28 15:13:00,2.33921,2.33944,2.33905,2.33929,39500000.0
2006-09-28 15:14:00,2.3394,2.33958,2.33932,2.33958,31100000.0
2006-09-28 15:15:00,2.33972,2.33972,2.33929,2.3394,33700000.0
2006-09-28 15:16:00,2.33944,2.33967,2.33933,2.33948,31400000.0
2006-09-28 15:17:00,2.33947,2.33954,2.33929,2.33945,42800001.0
2006-09-28 15:18:00,2.33943,2.33956,2.3393,2.33941,40400000.0
2006-09-28 15:19:00,2.33951,2.33979,2.33951,2.33965,40800000.0
2006-09-28 15:20:00,2.33961,2.33961,2.33944,2.33958,18000000.0
2006-09-28 15:21:00,2.3396,2.33971,2.33942,2.33953,43300000.0
2006-09-28 15:22:00,2.33955,2.33986,2.33929,2.33954,45400000.0
2006-09-28 15:23:00,2.33941,2.33942,2.33929,2.3393,34500000.0
2006-09-28 15:24:00,2.33937,2.33959,2.33911,2.33929,30600000.0
2006-09-28 15:25:00,2.3393,2.33942,2.3393,2.33936,36700000.0
2006-09-28 15:26:00,2.33937,2.3395,2.33914,2.33918,40000000.0
2006-09-28 15:27:00,2.33895,2.33932,2.33886,2.33932,37300001.0
2006-09-28 15:28:00,2.33937,2.33949,2.3393,2.3393,41200000.0
2006-09-28 15:29:00,2.33922,2.33976,2.33922,2.33976,27800000.0
2006-09-28 15:30:00,2.33972,2.3399,2.33963,2.3399,42500000.0
2006-09-28 15:31:00,2.33996,2.33996,2.33967,2.33967,30500000.0
2006-09-28 15:32:00,2.33981,2.34016,2.33974,2.33996,55700000.0
2006-09-28 15:33:00,2.33997,2.3404,2.33997,2.34023,14400000.0
2006-09-28 15:34:00,2.34014,2.3404,2.34007,2.34017,40200000.0
2006-09-28 15:35:00,2.33986,2.34033,2.33986,2.34024,49400000.0
2006-09-28 15:36:00,2.3401,2.34011,2.33994,2.33996,55300000.0
2006-09-28 15:37:00,2.34017,2.34017,2.33991,2.33991,39600000.0
2006-09-28 15:38:00,2.34002,2.34007,2.33992,2.33997,36300000.0
2006-09-28 15:39:00,2.34012,2.34012,2.33965,2.33981,26300000.0
2006-09-28 15:40:00,2.33998,2.34001,2.33983,2.33992,34400000.0
2006-09-28 15:41:00,2.34006,2.34023,2.33983,2.34004,48200000.0
2006-09-28 15:42:00,2.34,2.34016,2.33991,2.33999,22800000.0
2006-09-28 15:43:00,2.33998,2.34012,2.33998,2.34009,47600000.0
2006-09-28 15:44:00,2.34012,2.34021,2.3399,2.3399,37200000.0
2006-09-28 15:45:00,2.33987,2.34002,2.33979,2.33986,32600000.0
2006-09-28 15:46:00,2.33995,2.34017,2.33958,2.33958,34300000.0
2006-09-28 15:47:00,2.33966,2.33992,2.33954,2.33962,23600000.0
2006-09-28 15:48:00,2.33976,2.34004,2.33976,2.33999,41500000.0
2006-09-28 15:49:00,2.34006,2.34018,2.33985,2.33989,55500000.0
2006-09-28 15:50:00,2.33978,2.33978,2.33963,2.33963,16800000.0
2006-09-28 15:51:00,2.33963,2.33989,2.33963,2.33967,47400000.0
2006-09-28 15:52:00,2.33977,2.33999,2.33968,2.33999,27600000.0
2006-09-28 15:53:00,2.33994,2.34013,2.3397,2.3397,23800000.0
2006-09-28 15:54:00,2.33972,2.33983,2.33943,2.33956,29200000.0
2006-09-28 15:55:00,2.33977,2.33981,2.33958,2.33963,66300000.0
2006-09-28 15:56:00,2.3396,2.33985,2.3396,2.33979,15200000.0
2006-09-28 15:57:00,2.33984,2.33984,2.33948,2.33961,53099999.0
2006-09-28 15:58:00,2.33958,2.33961,2.33944,2.33945,30400000.0
2006-09-28 15:59:00,2.33948,2.33948,2.33913,2.33943,25200000.0
2006-09-28 16:00:00,2.33933,2.33933,2.33907,2.33928,20400000.0
2006-09-28 16:01:00,2.33934,2.33937,2.33906,2.33918,40100000.0
2006-09-28 16:02:00,2.33921,2.33949,2.33906,2.33921,26600000.0
2006-09-28 16:03:00,2.3389,2.3389,2.33862,2.33862,31100000.0
2006-09-28 16:04:00,2.33863,2.33875,2.3383,2.33875,48800000.0
2006-09-28 16:05:00,2.33872,2.33872,2.33837,2.33849,41600000.0
2006-09-28 16:06:00,2.33871,2.33927,2.33871,2.33919,24700000.0
2006-09-28 16:07:00,2.33918,2.33936,2.33908,2.33908,33100000.0
2006-09-28 16:08:00,2.339,2.33925,2.339,2.3392,31000000.0
2006-09-28 16:09:00,2.33929,2.33933,2.33909,2.33923,41900000.0
2006-09-28 16:10:00,2.3391,2.3391,2.33889,2.33892,25200000.0
2006-09-28 16:11:00,2.33901,2.33919,2.33889,2.33919,34800000.0
2006-09-28 16:12:00,2.33909,2.33922,2.33896,2.33919,32900000.0
2006-09-28 16:13:00,2.33928,2.3395,2.33927,2.33927,25700000.0
2006-09-28 16:14:00,2.33944,2.33951,2.33923,2.33923,55000000.0
2006-09-28 16:15:00,2.33932,2.33944,2.3391,2.33935,25400000.0
2006-09-28 16:16:00,2.3394,2.33945,2.33928,2.33942,35300000.0
2006-09-28 16:17:00,2.3394,2.33954,2.33909,2.33944,26400000.0
2006-09-28 16:18:00,2.33953,2.33953,2.33935,2.33945,34400000.0
2006-09-28 16:19:00,2.33948,2.34005,2.33941,2.33992,31400000.0
2006-09-28 16:20:00,2.34001,2.34035,2.34001,2.34027,22700000.0
2006-09-28 16:21:00,2.34023,2.34023,2.3399,2.33995,46500000.0
2006-09-28 16:22:00,2.33985,2.33985,2.33942,2.33949,18600000.0
2006-09-28 16:23:00,2.33952,2.3398,2.33923,2.3393,32700000.0
2006-09-28 16:24:00,2.33948,2.3398,2.33945,2.3398,29600000.0
2006-09-28 16:25:00,2.33979,2.33979,2.33919,2.3394,19200000.0
2006-09-28 16:26:00,2.3391,2.3391,2.33851,2.33873,20900000.0
2006-09-28 16:27:00,2.33874,2.33925,2.33867,2.33923,64000000.0
2006-09-28 16:28:00,2.33921,2.3397,2.33921,2.33959,51400000.0
2006-09-28 16:29:00,2.3393,2.33946,2.3392,2.33946,25500000.0
2006-09-28 16:30:00,2.33922,2.3395,2.33908,2.33921,44200000.0
2006-09-28 16:31:00,2.33898,2.33924,2.33892,2.33908,52800000.0
2006-09-28 16:32:00,2.33921,2.33921,2.33904,2.33905,34500000.0
2006-09-28 16:33:00,2.33902,2.33902,2.3385,2.33865,24300000.0
2006-09-28 16:34:00,2.33856,2.33856,2.33814,2.33839,30300000.0
2006-09-28 16:35:00,2.33831,2.33835,2.33788,2.33813,25900000.0
2006-09-28 16:36:00,2.33819,2.33855,2.33819,2.33855,20000000.0
2006-09-28 16:37:00,2.33854,2.33854,2.33829,2.33838,37800000.0
2006-09-28 16:38:00,2.3384,2.33854,2.3384,2.3385,26500000.0
2006-09-28 16:39:00,2.3386,2.3386,2.33821,2.33838,45100000.0
2006-09-28 16:40:00,2.33855,2.33869,2.33839,2.33849,37700000.0
2006-09-28 16:41:00,2.33842,2.3387,2.33842,2.33844,34200000.0
2006-09-28 16:42:00,2.33819,2.33819,2.33763,2.33763,31200000.0
2006-09-28 16:43:00,2.33772,2.33809,2.33772,2.33788,49400000.0
2006-09-28 16:44:00,2.33774,2.33778,2.33744,2.33753,34000000.0
2006-09-28 16:45:00,2.33754,2.33776,2.33743,2.33776,43300000.0
2006-09-28 16:46:00,2.33792,2.33792,2.33752,2.33768,30200000.0
2006-09-28 16:47:00,2.33776,2.33793,2.33769,2.33793,44200000.0
2006-09-28 16:48:00,2.33799,2.33799,2.33776,2.33784,43300000.0
2006-09-28 16:49:00,2.33775,2.33803,2.33768,2.33803,20800000.0
2006-09-28 16:50:00,2.33799,2.338,2.33761,2.33761,37700000.0
2006-09-28 16:51:00,2.33751,2.33789,2.33751,2.33785,43000000.0
2006-09-28 16:52:00,2.33776,2.338,2.33774,2.338,27200000.0
2006-09-28 16:53:00,2.33815,2.33815,2.33803,2.33803,2900000.0
2006-09-28 16:54:00,2.33834,2.33865,2.33812,2.33865,41700000.0
2006-09-28 16:55:00,2.33831,2.33831,2.3378,2.33788,20900000.0
2006-09-28 16:56:00,2.33804,2.33827,2.33799,2.33818,28100000.0
2006-09-28 16:57:00,2.33842,2.33863,2.33806,2.33807,27400000.0
2006-09-28 16:58:00,2.33807,2.33811,2.33789,2.33811,45200000.0
2006-09-28 16:59:00,2.33829,2.33849,2.33808,2.33826,52100000.0
2006-09-28 17:00:00,2.33836,2.33862,2.33823,2.33859,47600000.0
2006-09-28 17:01:00,2.33893,2.33901,2.33864,2.33873,28200000.0
2006-09-28 17:02:00,2.33851,2.33851,2.33833,2.33839,30600000.0
2006-09-28 17:03:00,2.33838,2.33846,2.3377,2.33795,34700000.0
2006-09-28 17:04:00,2.33789,2.33789,2.33772,2.33774,34400000.0
2006-09-28 17:05:00,2.33766,2.33793,2.33759,2.33792,56600000.0
2006-09-28 17:06:00,2.33786,2.33815,2.33786,2.33815,24300000.0
2006-09-28 17:07:00,2.3382,2.3382,2.33778,2.3379,37500000.0
2006-09-28 17:08:00,2.33784,2.33795,2.33774,2.33778,35500000.0
2006-09-28 17:09:00,2.3378,2.33789,2.33768,2.33786,38300000.0
2006-09-28 17:10:00,2.33799,2.33808,2.33775,2.33781,26800000.0
2006-09-28 17:11:00,2.33749,2.33763,2.33738,2.33759,32900000.0
2006-09-28 17:12:00,2.33762,2.33773,2.33737,2.33773,39700000.0
2006-09-28 17:13:00,2.33787,2.33788,2.33774,2.33781,36100000.0
2006-09-28 17:14:00,2.33786,2.33811,2.33784,2.33786,40200000.0
2006-09-28 17:15:00,2.3376,2.3378,2.33757,2.33768,37700000.0
2006-09-28 17:16:00,2.33764,2.3377,2.33738,2.33738,37300000.0
2006-09-28 17:17:00,2.33752,2.33777,2.33752,2.33756,33600000.0
2006-09-28 17:18:00,2.33747,2.33755,2.33736,2.33747,31700000.0
2006-09-28 17:19:00,2.33761,2.33762,2.33746,2.33746,37700000.0
2006-09-28 17:20:00,2.33759,2.33805,2.33759,2.33805,38400000.0
2006-09-28 17:21:00,2.33806,2.33809,2.33773,2.33786,50000000.0
2006-09-28 17:22:00,2.33799,2.33808,2.33773,2.33797,32300000.0
2006-09-28 17:23:00,2.33809,2.33813,2.33801,2.33801,33300000.0
2006-09-28 17:24:00,2.33781,2.338,2.33781,2.33798,45900000.0
2006-09-28 17:25:00,2.33769,2.338,2.33769,2.33782,65399999.0
2006-09-28 17:26:00,2.33782,2.33813,2.33782,2.3381,46800000.0
2006-09-28 17:27:00,2.33821,2.33839,2.33821,2.33833,20400000.0
2006-09-28 17:28:00,2.33829,2.33829,2.33805,2.33819,28000000.0
2006-09-28 17:29:00,2.33822,2.33832,2.33819,2.33832,13600000.0
2006-09-28 17:30:00,2.33851,2.33876,2.33834,2.33856,61100000.0
2006-09-28 17:31:00,2.33848,2.33849,2.33813,2.33845,32500000.0
2006-09-28 17:32:00,2.33813,2.33821,2.33785,2.33785,26900000.0
2006-09-28 17:33:00,2.33774,2.33805,2.33774,2.33805,41500000.0
2006-09-28 17:34:00,2.33786,2.338,2.33765,2.33765,29600000.0
2006-09-28 17:35:00,2.33769,2.33811,2.33769,2.33811,11700000.0
2006-09-28 17:36:00,2.33827,2.33843,2.33811,2.33835,45900000.0
2006-09-28 17:37:00,2.33837,2.33842,2.33824,2.33829,65000000.0
2006-09-28 17:38:00,2.33817,2.3383,2.33811,2.33812,40700000.0
2006-09-28 17:39:00,2.33833,2.33853,2.33814,2.33816,25300000.0
2006-09-28 17:40:00,2.33832,2.33864,2.33832,2.33851,23500000.0
2006-09-28 17:41:00,2.33853,2.33858,2.33836,2.33851,31800000.0
2006-09-28 17:42:00,2.33848,2.3386,2.33826,2.33826,40600000.0
2006-09-28 17:43:00,2.33836,2.33839,2.33817,2.33837,28900000.0
2006-09-28 17:44:00,2.33839,2.3388,2.33829,2.33875,60000000.0
2006-09-28 17:45:00,2.3387,2.3387,2.3385,2.33861,28000000.0
2006-09-28 17:46:00,2.33839,2.33856,2.33818,2.33856,42800000.0
2006-09-28 17:47:00,2.33851,2.33862,2.33833,2.33862,46400000.0
2006-09-28 17:48:00,2.3384,2.33854,2.33826,2.33854,28300000.0
2006-09-28 17:49:00,2.33854,2.33894,2.33854,2.33863,41800000.0
2006-09-28 17:50:00,2.33845,2.33864,2.3384,2.33864,49500000.0
2006-09-28 17:51:00,2.33846,2.33846,2.33805,2.33817,24800000.0
2006-09-28 17:52:00,2.33819,2.33844,2.33803,2.33804,41800000.0
2006-09-28 17:53:00,2.3379,2.33822,2.3379,2.33809,31900000.0
2006-09-28 17:54:00,2.33796,2.33818,2.33796,2.33818,10800000.0
2006-09-28 17:55:00,2.33805,2.33814,2.33792,2.338,41900000.0
2006-09-28 17:56:00,2.33824,2.33824,2.33786,2.33786,19000000.0
2006-09-28 17:57:00,2.33779,2.33795,2.33774,2.33779,66800000.0
2006-09-28 17:58:00,2.33799,2.33799,2.33782,2.33785,31300000.0
2006-09-28 17:59:00,2.33775,2.33802,2.33775,2.33797,37400000.0
2006-09-28 18:00:00,2.33812,2.33824,2.33807,2.33812,27800000.0
2006-09-28 18:01:00,2.33821,2.33864,2.33821,2.3384,333200000.0
2006-09-28 18:02:00,2.33838,2.33868,2.3382,2.33854,320200000.0
2006-09-28 18:03:00,2.33847,2.33865,2.33815,2.33815,440700000.0
2006-09-28 18:04:00,2.33811,2.33837,2.33797,2.33827,300000000.0
2006-09-28 18:05:00,2.33836,2.33846,2.33806,2.33833,208600000.0
2006-09-28 18:06:00,2.33822,2.3387,2.33822,2.33851,381000000.0
2006-09-28 18:07:00,2.33855,2.33876,2.3385,2.33875,377000000.0
2006-09-28 18:08:00,2.3385,2.33867,2.33808,2.33833,449400000.0
2006-09-28 18:09:00,2.33799,2.33842,2.33799,2.33815,284300000.0
2006-09-28 18:10:00,2.3381,2.33816,2.33778,2.33802,293900001.0
2006-09-28 18:11:00,2.33817,2.33817,2.33792,2.33812,257400000.0
2006-09-28 18:12:00,2.33803,2.33815,2.33786,2.33802,215400000.0
2006-09-28 18:13:00,2.33781,2.3379,2.33761,2.33765,125000000.0
2006-09-28 18:14:00,2.33783,2.33809,2.33772,2.33772,279300000.0
2006-09-28 18:15:00,2.33778,2.33832,2.33778,2.33813,291300001.0
2006-09-28 18:16:00,2.33832,2.33843,2.33803,2.33824,375800000.0
2006-09-28 18:17:00,2.33836,2.33877,2.33836,2.3385,234500001.0
2006-09-28 18:18:00,2.33875,2.33884,2.33851,2.33856,216100002.0
2006-09-28 18:19:00,2.3386,2.33905,2.3386,2.33895,268400000.0
2006-09-28 18:20:00,2.33897,2.33916,2.33876,2.33916,138500000.0
2006-09-28 18:21:00,2.33906,2.33919,2.33892,2.33903,224700000.0
2006-09-28 18:22:00,2.33901,2.33904,2.33864,2.33881,225300000.0
2006-09-28 18:23:00,2.33872,2.33883,2.33847,2.33883,372600000.0
2006-09-28 18:24:00,2.33882,2.33899,2.33875,2.33892,336900000.0
2006-09-28 18:25:00,2.33893,2.33909,2.33868,2.33893,314800001.0
2006-09-28 18:26:00,2.33899,2.33928,2.33883,2.33895,355600000.0
2006-09-28 18:27:00,2.3389,2.33908,2.33872,2.33889,314800000.0
2006-09-28 18:28:00,2.33882,2.33891,2.33858,2.3388,245499999.0
2006-09-28 18:29:00,2.3387,2.33891,2.33847,2.3387,254700000.0
2006-09-28 18:30:00,2.3387,2.33891,2.33853,2.3386,227100000.0
2006-09-28 18:31:00,2.33873,2.33892,2.33858,2.33881,191099999.0
2006-09-28 18:32:00,2.33876,2.3388,2.33852,2.33878,161200000.0
2006-09-28 18:33:00,2.33869,2.33869,2.33831,2.33857,269000000.0
2006-09-28 18:34:00,2.33866,2.33874,2.33835,2.33854,414400001.0
2006-09-28 18:35:00,2.33854,2.33869,2.33835,2.33854,174800000.0
2006-09-28 18:36:00,2.33845,2.33846,2.33805,2.33834,72700000.0
2006-09-28 18:37:00,2.33826,2.33838,2.33816,2.33833,99200000.0
2006-09-28 18:38:00,2.33839,2.33855,2.33838,2.33843,92200000.0
2006-09-28 18:39:00,2.33845,2.33867,2.33832,2.33832,166300000.0
2006-09-28 18:40:00,2.33833,2.33844,2.33802,2.33829,221100000.0
2006-09-28 18:41:00,2.33835,2.33867,2.3379,2.33867,156500000.0
2006-09-28 18:42:00,2.33881,2.33882,2.33806,2.33839,100700000.0
2006-09-28 18:43:00,2.3382,2.33829,2.33793,2.33824,60600000.0
2006-09-28 18:44:00,2.33826,2.33826,2.33773,2.33775,139800000.0
2006-09-28 18:45:00,2.33776,2.33808,2.33764,2.33801,73800000.0
2006-09-28 18:46:00,2.33796,2.33796,2.33771,2.33772,46400000.0
2006-09-28 18:47:00,2.33767,2.33798,2.33767,2.33798,14000000.0
2006-09-28 18:48:00,2.3379,2.33816,2.33772,2.33772,88400000.0
2006-09-28 18:49:00,2.33784,2.33824,2.3378,2.33824,42000000.0
2006-09-28 18:50:00,2.33819,2.3382,2.33803,2.33816,41400001.0
2006-09-28 18:51:00,2.33816,2.33829,2.33806,2.33818,193400000.0
2006-09-28 18:52:00,2.33811,2.33818,2.33804,2.33805,160400000.0
2006-09-28 18:53:00,2.33811,2.33836,2.33803,2.33812,118300000.0
2006-09-28 18:54:00,2.33811,2.33822,2.3379,2.33809,127800000.0
2006-09-28 18:55:00,2.33792,2.33817,2.3379,2.33797,158200000.0
2006-09-28 18:56:00,2.33797,2.33816,2.33797,2.33805,37400000.0
2006-09-28 18:57:00,2.33808,2.33823,2.33783,2.33788,54300000.0
2006-09-28 18:58:00,2.33802,2.33826,2.33802,2.33822,258600000.0
2006-09-28 18:59:00,2.33822,2.33848,2.33814,2.33845,256500001.0
2006-09-28 19:00:00,2.33841,2.3386,2.33841,2.3386,90700000.0
2006-09-28 19:01:00,2.33843,2.33856,2.33841,2.33842,44800000.0
2006-09-28 19:02:00,2.33849,2.33862,2.33836,2.33853,191900000.0
2006-09-28 19:03:00,2.33852,2.33856,2.33837,2.33841,101900000.0
2006-09-28 19:04:00,2.33844,2.33845,2.33841,2.33842,27700000.0
2006-09-28 19:05:00,2.33836,2.33843,2.33828,2.33843,48100000.0
2006-09-28 19:06:00,2.33837,2.33844,2.33805,2.33805,275800000.0
2006-09-28 19:07:00,2.33788,2.3381,2.33766,2.3381,111400000.0
2006-09-28 19:08:00,2.33825,2.33825,2.33795,2.3382,201200000.0
2006-09-28 19:09:00,2.33826,2.3384,2.33806,2.33808,130799999.0
2006-09-28 19:10:00,2.3381,2.33826,2.33805,2.3381,96300000.0
2006-09-28 19:11:00,2.33813,2.33825,2.3381,2.3382,71600000.0
2006-09-28 19:12:00,2.33816,2.33816,2.33791,2.33809,35400000.0
2006-09-28 19:13:00,2.338,2.338,2.33758,2.33796,131800000.0
2006-09-28 19:14:00,2.33808,2.33808,2.33795,2.33796,105400000.0
2006-09-28 19:15:00,2.33792,2.33804,2.33786,2.33794,136199999.0
2006-09-28 19:16:00,2.338,2.33801,2.33785,2.33791,31500000.0
2006-09-28 19:17:00,2.33796,2.3383,2.33787,2.33812,67400000.0
2006-09-28 19:18:00,2.33802,2.33814,2.33795,2.3381,92300001.0
2006-09-28 19:19:00,2.3382,2.33872,2.3382,2.33851,79300000.0
2006-09-28 19:20:00,2.33872,2.33876,2.33839,2.33876,152600001.0
2006-09-28 19:21:00,2.33873,2.33884,2.33862,2.33882,150800000.0
2006-09-28 19:22:00,2.33884,2.33902,2.33873,2.33881,50700000.0
2006-09-28 19:23:00,2.33882,2.33882,2.33829,2.33829,149100000.0
2006-09-28 19:24:00,2.33835,2.33874,2.33835,2.33874,71700000.0
2006-09-28 19:25:00,2.33873,2.33884,2.33854,2.33872,81200000.0
2006-09-28 19:26:00,2.33873,2.33888,2.33855,2.3388,189899999.0
2006-09-28 19:27:00,2.33879,2.33891,2.33879,2.33882,128200000.0
2006-09-28 19:28:00,2.33885,2.33893,2.33866,2.33885,69800000.0
2006-09-28 19:29:00,2.33892,2.33914,2.33891,2.3391,103300000.0
2006-09-28 19:30:00,2.33912,2.33925,2.33905,2.33925,181300000.0
2006-09-28 19:31:00,2.33915,2.33921,2.33911,2.33918,73300000.0
2006-09-28 19:32:00,2.33911,2.33942,2.33902,2.3393,156700000.0
2006-09-28 19:33:00,2.33927,2.33956,2.33922,2.33927,67900001.0
2006-09-28 19:34:00,2.33943,2.33954,2.33902,2.33954,132500000.0
2006-09-28 19:35:00,2.3394,2.33964,2.33923,2.3393,165599999.0
2006-09-28 19:36:00,2.33924,2.33933,2.33909,2.33912,129900000.0
2006-09-28 19:37:00,2.3391,2.33929,2.339,2.33902,35700000.0
2006-09-28 19:38:00,2.33898,2.33934,2.33898,2.33919,19100000.0
2006-09-28 19:39:00,2.33914,2.33914,2.33881,2.33897,32200000.0
2006-09-28 19:40:00,2.33899,2.33907,2.33886,2.33901,96300000.0
2006-09-28 19:41:00,2.33893,2.33893,2.33875,2.33875,94400000.0
2006-09-28 19:42:00,2.33876,2.3388,2.33857,2.33865,89400000.0
2006-09-28 19:43:00,2.33868,2.33888,2.33868,2.33888,39200000.0
2006-09-28 19:44:00,2.33898,2.3391,2.3389,2.33896,84900000.0
2006-09-28 19:45:00,2.33893,2.33897,2.33885,2.33897,57200000.0
2006-09-28 19:46:00,2.33915,2.33915,2.33892,2.33895,91700000.0
2006-09-28 19:47:00,2.33893,2.33902,2.33893,2.33902,26100000.0
2006-09-28 19:48:00,2.33893,2.33913,2.33884,2.33899,89600000.0
2006-09-28 19:49:00,2.33907,2.33907,2.33876,2.3388,114300000.0
2006-09-28 19:50:00,2.33883,2.33897,2.33878,2.33896,65600000.0
2006-09-28 19:51:00,2.33903,2.3392,2.33871,2.33875,98900000.0
2006-09-28 19:52:00,2.33862,2.33906,2.33862,2.33903,96200000.0
2006-09-28 19:53:00,2.33899,2.339,2.33887,2.33887,29400000.0
2006-09-28 19:54:00,2.33907,2.33933,2.33907,2.33923,79400000.0
2006-09-28 19:55:00,2.33915,2.33915,2.33894,2.339,42500000.0
2006-09-28 19:56:00,2.33911,2.33928,2.33907,2.33907,58200000.0
2006-09-28 19:57:00,2.33909,2.33932,2.33901,2.33901,96400000.0
2006-09-28 19:58:00,2.33893,2.33902,2.33879,2.3388,102600000.0
2006-09-28 19:59:00,2.33878,2.33893,2.33878,2.33887,95800000.0
2006-09-28 20:00:00,2.33888,2.33905,2.33876,2.33893,111300000.0
2006-09-28 20:01:00,2.3389,2.33899,2.33869,2.33888,64400000.0
2006-09-28 20:02:00,2.33878,2.33887,2.33867,2.33875,33500000.0
2006-09-28 20:03:00,2.33882,2.33901,2.33882,2.33901,23800000.0
2006-09-28 20:04:00,2.33907,2.33907,2.33891,2.33895,34700000.0
2006-09-28 20:05:00,2.33902,2.33913,2.33898,2.33904,29900000.0
2006-09-28 20:06:00,2.33918,2.33938,2.33913,2.33923,37800000.0
2006-09-28 20:07:00,2.33935,2.33948,2.33922,2.33927,49000000.0
2006-09-28 20:08:00,2.3392,2.3392,2.33887,2.339,83900000.0
2006-09-28 20:09:00,2.339,2.339,2.33863,2.33863,38700000.0
2006-09-28 20:10:00,2.33876,2.33896,2.33867,2.33896,39199999.0
2006-09-28 20:11:00,2.33891,2.3391,2.33891,2.33902,56100000.0
2006-09-28 20:12:00,2.339,2.33909,2.33881,2.33888,178800000.0
2006-09-28 20:13:00,2.33877,2.33898,2.33859,2.33884,134900000.0
2006-09-28 20:14:00,2.33878,2.33878,2.33838,2.3385,101800000.0
2006-09-28 20:15:00,2.3386,2.33884,2.3386,2.3388,185300000.0
2006-09-28 20:16:00,2.33877,2.33906,2.33875,2.33898,158400000.0
2006-09-28 20:17:00,2.339,2.33913,2.33893,2.33913,37000000.0
2006-09-28 20:18:00,2.33922,2.33922,2.33901,2.33905,75700000.0
2006-09-28 20:19:00,2.33905,2.33933,2.33902,2.33915,132800000.0
2006-09-28 20:20:00,2.33929,2.33954,2.33919,2.33921,258000000.0
2006-09-28 20:21:00,2.33913,2.33919,2.33909,2.33914,80100000.0
2006-09-28 20:22:00,2.3391,2.33918,2.33905,2.3391,93300000.0
2006-09-28 20:23:00,2.33907,2.33919,2.33898,2.33903,171499999.0
2006-09-28 20:24:00,2.33895,2.33908,2.33892,2.33908,53900000.0
2006-09-28 20:25:00,2.33907,2.33921,2.33904,2.33912,157400000.0
2006-09-28 20:26:00,2.33911,2.33914,2.33873,2.33893,151000000.0
2006-09-28 20:27:00,2.33896,2.33922,2.33873,2.33922,114800001.0
2006-09-28 20:28:00,2.33911,2.33922,2.33889,2.33894,226600000.0
2006-09-28 20:29:00,2.33906,2.33917,2.33894,2.33905,139400000.0
2006-09-28 20:30:00,2.33909,2.33948,2.33907,2.33928,440300000.0
2006-09-28 20:31:00,2.33921,2.33938,2.33913,2.33915,187000000.0
2006-09-28 20:32:00,2.33911,2.33915,2.33874,2.33915,385100000.0
2006-09-28 20:33:00,2.33912,2.33931,2.33904,2.33904,76599999.0
2006-09-28 20:34:00,2.33899,2.33909,2.3389,2.33891,83400000.0
2006-09-28 20:35:00,2.33898,2.33912,2.33886,2.33908,54600000.0
2006-09-28 20:36:00,2.33913,2.33917,2.33896,2.33896,44200000.0
2006-09-28 20:37:00,2.33884,2.33884,2.33813,2.33851,120300000.0
2006-09-28 20:38:00,2.33843,2.33843,2.33792,2.33831,153300000.0
2006-09-28 20:39:00,2.3384,2.3387,2.33821,2.3387,144500000.0
2006-09-28 20:40:00,2.33879,2.33893,2.33855,2.33882,140500000.0
2006-09-28 20:41:00,2.3389,2.33895,2.33882,2.33885,153300000.0
2006-09-28 20:42:00,2.33889,2.33903,2.33886,2.33895,75500000.0
2006-09-28 20:43:00,2.33904,2.33906,2.33872,2.33876,92800000.0
2006-09-28 20:44:00,2.33871,2.339,2.33852,2.33852,189800000.0
2006-09-28 20:45:00,2.33847,2.3388,2.33835,2.33849,44600000.0
2006-09-28 20:46:00,2.33843,2.33865,2.33841,2.33848,22200000.0
2006-09-28 20:47:00,2.33829,2.33838,2.33747,2.33755,148500000.0
2006-09-28 20:48:00,2.33746,2.33789,2.33744,2.3376,176600000.0
2006-09-28 20:49:00,2.33793,2.33795,2.33768,2.33787,138600000.0
2006-09-28 20:50:00,2.33787,2.33807,2.33772,2.33782,139100000.0
2006-09-28 20:51:00,2.33782,2.33797,2.33771,2.33788,99000000.0
2006-09-28 20:52:00,2.33801,2.33811,2.33772,2.33772,154500000.0
2006-09-28 20:53:00,2.33778,2.33799,2.33759,2.33778,214200000.0
2006-09-28 20:54:00,2.3378,2.3378,2.33739,2.33756,151300000.0
2006-09-28 20:55:00,2.33754,2.33791,2.33754,2.33791,34900000.0
2006-09-28 20:56:00,2.33781,2.33781,2.33744,2.3375,232600000.0
2006-09-28 20:57:00,2.33734,2.33762,2.33729,2.33757,330300000.0
2006-09-28 20:58:00,2.33764,2.3377,2.33747,2.3376,175100000.0
2006-09-28 20:59:00,2.33748,2.3378,2.33718,2.33735,232300000.0
2006-09-28 21:00:00,2.33754,2.33756,2.33721,2.33737,262800000.0
2006-09-28 21:01:00,2.33743,2.33752,2.33724,2.3375,369100000.0
2006-09-28 21:02:00,2.33755,2.33758,2.33727,2.33739,110700000.0
2006-09-28 21:03:00,2.33756,2.3376,2.33728,2.33745,73700000.0
2006-09-28 21:04:00,2.33758,2.33781,2.33752,2.33774,42300000.0
2006-09-28 21:05:00,2.33761,2.33794,2.33757,2.33794,64500000.0
2006-09-28 21:06:00,2.33799,2.33802,2.33776,2.33788,42300000.0
2006-09-28 21:07:00,2.33781,2.33834,2.33775,2.33832,43000000.0
2006-09-28 21:08:00,2.33836,2.33836,2.33816,2.33822,32000000.0
2006-09-28 21:09:00,2.33824,2.33826,2.33812,2.33812,42000000.0
2006-09-28 21:10:00,2.33814,2.33833,2.33808,2.33817,99900000.0
2006-09-28 21:11:00,2.33817,2.33849,2.33817,2.33823,125700000.0
2006-09-28 21:12:00,2.33834,2.33865,2.33834,2.33865,21100000.0
2006-09-28 21:13:00,2.33865,2.33891,2.3385,2.33858,99500000.0
2006-09-28 21:14:00,2.33873,2.33884,2.3385,2.33884,154300000.0
2006-09-28 21:15:00,2.33894,2.33904,2.33856,2.33856,159800000.0
2006-09-28 21:16:00,2.33862,2.33906,2.3386,2.33906,96600000.0
2006-09-28 21:17:00,2.3391,2.3391,2.33875,2.33886,162900001.0
2006-09-28 21:18:00,2.33881,2.33883,2.33834,2.33846,116200000.0
2006-09-28 21:19:00,2.33887,2.33887,2.33875,2.3388,92800000.0
2006-09-28 21:20:00,2.33881,2.33912,2.33868,2.33868,244600000.0
2006-09-28 21:21:00,2.33875,2.33899,2.33867,2.33875,266800000.0
2006-09-28 21:22:00,2.33882,2.33905,2.33877,2.3389,145300000.0
2006-09-28 21:23:00,2.33908,2.3394,2.33903,2.33903,119900000.0
2006-09-28 21:24:00,2.33885,2.33885,2.33869,2.3387,87300001.0
2006-09-28 21:25:00,2.33863,2.33897,2.33863,2.33891,58900000.0
2006-09-28 21:26:00,2.33897,2.33903,2.33882,2.33903,18700000.0
2006-09-28 21:27:00,2.33911,2.33911,2.33893,2.33893,43500000.0
2006-09-28 21:28:00,2.33889,2.33889,2.3386,2.33877,117700000.0
2006-09-28 21:29:00,2.33879,2.33884,2.3387,2.33879,49100000.0
2006-09-28 21:30:00,2.33893,2.33893,2.33845,2.33845,33000000.0
2006-09-28 21:31:00,2.33842,2.33878,2.33842,2.3386,19700000.0
2006-09-28 21:32:00,2.33873,2.33895,2.33849,2.33895,250900001.0
2006-09-28 21:33:00,2.33869,2.33891,2.33859,2.33868,60200000.0
2006-09-28 21:34:00,2.33885,2.33908,2.3388,2.33884,117000000.0
2006-09-28 21:35:00,2.3389,2.33899,2.33868,2.33868,37900000.0
2006-09-28 21:36:00,2.3387,2.33882,2.33858,2.33874,21700000.0
2006-09-28 21:37:00,2.33872,2.33887,2.33872,2.33876,57100000.0
2006-09-28 21:38:00,2.33875,2.33919,2.33875,2.33919,73000000.0
2006-09-28 21:39:00,2.33932,2.33952,2.33931,2.3394,27300000.0
2006-09-28 21:40:00,2.33948,2.33958,2.33928,2.33941,34000000.0
2006-09-28 21:41:00,2.33916,2.33925,2.33912,2.33912,54900000.0
2006-09-28 21:42:00,2.33915,2.33922,2.33902,2.3392,88700000.0
2006-09-28 21:43:00,2.3392,2.33937,2.33916,2.33925,96500000.0
2006-09-28 21:44:00,2.3393,2.33933,2.33898,2.33914,109700001.0
2006-09-28 21:45:00,2.33919,2.33944,2.33919,2.33926,75200000.0
2006-09-28 21:46:00,2.33934,2.33934,2.33915,2.33927,102100000.0
2006-09-28 21:47:00,2.33929,2.33946,2.33916,2.33925,147200000.0
2006-09-28 21:48:00,2.33932,2.33951,2.33932,2.33934,69899999.0
2006-09-28 21:49:00,2.33931,2.33931,2.33912,2.33926,86300000.0
2006-09-28 21:50:00,2.33934,2.33934,2.33905,2.33912,46900000.0
2006-09-28 21:51:00,2.33918,2.3394,2.33911,2.33934,41700000.0
2006-09-28 21:52:00,2.33933,2.33949,2.33906,2.33906,123100000.0
2006-09-28 21:53:00,2.33912,2.33934,2.33912,2.33925,51900000.0
2006-09-28 21:54:00,2.3391,2.33926,2.3391,2.33923,51100000.0
2006-09-28 21:55:00,2.33936,2.33947,2.33916,2.33935,69100000.0
2006-09-28 21:56:00,2.33934,2.33936,2.33909,2.33929,52800000.0
2006-09-28 21:57:00,2.3393,2.33954,2.3393,2.33954,44100000.0
2006-09-28 21:58:00,2.33945,2.33958,2.33941,2.33958,39300000.0
2006-09-28 21:59:00,2.33945,2.33945,2.33918,2.33935,172700000.0
2006-09-28 22:00:00,2.3393,2.33951,2.33928,2.33942,81700000.0
2006-09-28 22:01:00,2.33937,2.33955,2.33927,2.33941,39700000.0
2006-09-28 22:02:00,2.33945,2.3397,2.33944,2.33945,94100000.0
2006-09-28 22:03:00,2.33942,2.33954,2.3394,2.33954,26800000.0
2006-09-28 22:04:00,2.33955,2.33957,2.3394,2.33951,88400000.0
2006-09-28 22:05:00,2.33953,2.33968,2.33948,2.33964,73700000.0
2006-09-28 22:06:00,2.3396,2.33961,2.33943,2.33943,24600000.0
2006-09-28 22:07:00,2.33948,2.33957,2.33948,2.33957,25600000.0
2006-09-28 22:08:00,2.33959,2.33982,2.33959,2.33975,60700000.0
2006-09-28 22:09:00,2.33969,2.33969,2.3395,2.33967,41500000.0
2006-09-28 22:10:00,2.33995,2.33998,2.33982,2.33995,20300000.0
2006-09-28 22:11:00,2.34012,2.34047,2.34012,2.34042,23000000.0
2006-09-28 22:12:00,2.34034,2.34034,2.33991,2.33991,73000000.0
2006-09-28 22:13:00,2.33987,2.33995,2.33983,2.33993,30800000.0
2006-09-28 22:14:00,2.33991,2.34006,2.33983,2.33998,28400000.0
2006-09-28 22:15:00,2.3399,2.33999,2.33978,2.33996,140000000.0
2006-09-28 22:16:00,2.33985,2.33985,2.33923,2.33923,169200000.0
2006-09-28 22:17:00,2.33938,2.33958,2.33927,2.33941,32300000.0
2006-09-28 22:18:00,2.33944,2.33968,2.33944,2.33968,21200000.0
2006-09-28 22:19:00,2.3397,2.33978,2.3396,2.33967,48400000.0
2006-09-28 22:20:00,2.33966,2.33966,2.33947,2.33947,27600000.0
2006-09-28 22:21:00,2.33945,2.33947,2.33934,2.33943,37500000.0
2006-09-28 22:22:00,2.33943,2.33971,2.33933,2.33971,126500000.0
2006-09-28 22:23:00,2.3397,2.3397,2.33957,2.33957,70300000.0
2006-09-28 22:24:00,2.3396,2.33973,2.33947,2.33947,31000000.0
2006-09-28 22:25:00,2.33948,2.33959,2.33947,2.33955,70400000.0
2006-09-28 22:26:00,2.33957,2.33957,2.33953,2.33953,15900000.0
2006-09-28 22:27:00,2.33958,2.33972,2.33941,2.33947,47499999.0
2006-09-28 22:28:00,2.33956,2.33956,2.33934,2.3395,23300000.0
2006-09-28 22:29:00,2.33954,2.33954,2.33937,2.33938,185900000.0
2006-09-28 22:30:00,2.33933,2.3396,2.33933,2.33951,128300000.0
2006-09-28 22:31:00,2.3395,2.3395,2.33925,2.33925,23600000.0
2006-09-28 22:32:00,2.33935,2.33953,2.33935,2.33935,48500000.0
2006-09-28 22:33:00,2.33935,2.33955,2.33932,2.33932,68000000.0
2006-09-28 22:34:00,2.33926,2.33954,2.33926,2.3394,83200000.0
2006-09-28 22:35:00,2.33944,2.33981,2.33934,2.33981,37000000.0
2006-09-28 22:36:00,2.33978,2.33978,2.3396,2.33977,28000000.0
2006-09-28 22:37:00,2.3397,2.3397,2.33945,2.33958,15500000.0
2006-09-28 22:38:00,2.33967,2.33988,2.3396,2.33973,43200000.0
2006-09-28 22:39:00,2.33955,2.33958,2.3395,2.3395,15800000.0
2006-09-28 22:40:00,2.3395,2.33978,2.33943,2.33967,29700000.0
2006-09-28 22:41:00,2.33961,2.33961,2.33944,2.33944,54700000.0
2006-09-28 22:42:00,2.33936,2.33964,2.33936,2.33944,63300000.0
2006-09-28 22:43:00,2.33947,2.3397,2.33935,2.33966,110600000.0
2006-09-28 22:44:00,2.33963,2.33976,2.33956,2.33959,86000000.0
2006-09-28 22:45:00,2.33967,2.33997,2.33967,2.33973,61500000.0
2006-09-28 22:46:00,2.34003,2.34021,2.33995,2.34016,71900000.0
2006-09-28 22:47:00,2.34027,2.34029,2.34012,2.34029,38500000.0
2006-09-28 22:48:00,2.3402,2.3405,2.34018,2.34018,76400000.0
2006-09-28 22:49:00,2.34052,2.34052,2.33994,2.34007,64800000.0
2006-09-28 22:50:00,2.33998,2.34047,2.33998,2.34039,35000000.0
2006-09-28 22:51:00,2.34033,2.34041,2.34015,2.34019,94200000.0
2006-09-28 22:52:00,2.34031,2.34044,2.34017,2.34017,56500000.0
2006-09-28 22:53:00,2.34002,2.34019,2.33986,2.34019,59300000.0
2006-09-28 22:54:00,2.34029,2.34059,2.34017,2.34059,22200000.0
2006-09-28 22:55:00,2.34051,2.3406,2.34033,2.3405,42000000.0
2006-09-28 22:56:00,2.34057,2.34057,2.34009,2.34018,34000000.0
2006-09-28 22:57:00,2.34036,2.34051,2.34028,2.34028,35600000.0
2006-09-28 22:58:00,2.34003,2.3403,2.34003,2.34024,23500000.0
2006-09-28 22:59:00,2.34035,2.34054,2.34027,2.34027,33600000.0
2006-09-28 23:00:00,2.33989,2.33989,2.33944,2.33962,29600000.0
2006-09-28 23:01:00,2.33951,2.33959,2.33935,2.33945,31400000.0
2006-09-28 23:02:00,2.33966,2.33978,2.33963,2.33978,32800000.0
2006-09-28 23:03:00,2.33961,2.33975,2.33961,2.33965,34800000.0
2006-09-28 23:04:00,2.33961,2.33978,2.33954,2.33978,44000000.0
2006-09-28 23:05:00,2.33987,2.34,2.33981,2.33982,38400000.0
2006-09-28 23:06:00,2.33985,2.33995,2.3397,2.3397,25000000.0
2006-09-28 23:07:00,2.33947,2.33967,2.33941,2.33953,26200000.0
2006-09-28 23:08:00,2.33971,2.33977,2.33946,2.33946,23000000.0
2006-09-28 23:09:00,2.33939,2.33971,2.33922,2.33926,39200000.0
2006-09-28 23:10:00,2.33894,2.33898,2.33855,2.33876,32000000.0
2006-09-28 23:11:00,2.33884,2.33902,2.33842,2.33895,48700000.0
2006-09-28 23:12:00,2.33903,2.33923,2.33898,2.33921,32900000.0
2006-09-28 23:13:00,2.33921,2.33922,2.33891,2.33922,31900000.0
2006-09-28 23:14:00,2.33923,2.33923,2.33889,2.33899,39500000.0
2006-09-28 23:15:00,2.33902,2.33907,2.33889,2.33895,49100001.0
2006-09-28 23:16:00,2.33896,2.339,2.33868,2.33879,38600000.0
2006-09-28 23:17:00,2.33884,2.33895,2.33862,2.33877,34500000.0
2006-09-28 23:18:00,2.33895,2.33895,2.33872,2.3388,27300000.0
2006-09-28 23:19:00,2.3389,2.33903,2.33883,2.33903,28600000.0
2006-09-28 23:20:00,2.339,2.33931,2.33899,2.33908,32800000.0
2006-09-28 23:21:00,2.33923,2.33938,2.33923,2.33933,23300000.0
2006-09-28 23:22:00,2.33936,2.33936,2.33912,2.33925,28300000.0
2006-09-28 23:23:00,2.33918,2.33918,2.33867,2.33867,22200000.0
2006-09-28 23:24:00,2.33849,2.33896,2.33849,2.33882,32800000.0
2006-09-28 23:25:00,2.33904,2.33904,2.33883,2.33885,61700000.0
2006-09-28 23:26:00,2.33905,2.33915,2.33905,2.33915,23800000.0
2006-09-28 23:27:00,2.33899,2.33921,2.33897,2.33921,26600000.0
2006-09-28 23:28:00,2.33904,2.33922,2.33897,2.33914,43500000.0
2006-09-28 23:29:00,2.33907,2.33954,2.33907,2.33954,25600000.0
2006-09-28 23:30:00,2.33957,2.33968,2.33957,2.33964,19900000.0
2006-09-28 23:31:00,2.3395,2.33954,2.33946,2.33948,31900000.0
2006-09-28 23:32:00,2.33955,2.33955,2.33947,2.33947,21800000.0
2006-09-28 23:33:00,2.33937,2.33942,2.33927,2.33935,52000000.0
2006-09-28 23:34:00,2.33941,2.33945,2.33927,2.33933,29200000.0
2006-09-28 23:35:00,2.33925,2.33945,2.3392,2.33928,63300000.0
2006-09-28 23:36:00,2.33936,2.33944,2.33923,2.33938,51000000.0
2006-09-28 23:37:00,2.3392,2.33952,2.3392,2.33935,25500000.0
2006-09-28 23:38:00,2.33929,2.33954,2.33929,2.33948,38300001.0
2006-09-28 23:39:00,2.33936,2.33962,2.33931,2.33946,37500000.0
2006-09-28 23:40:00,2.33929,2.33929,2.33925,2.33925,5200000.0
2006-09-28 23:41:00,2.33916,2.33938,2.33889,2.33909,31200000.0
2006-09-28 23:42:00,2.33938,2.33945,2.3393,2.3393,24000000.0
2006-09-28 23:43:00,2.33933,2.33933,2.33917,2.33917,24700000.0
2006-09-28 23:44:00,2.33893,2.33893,2.33855,2.33855,8300000.0
2006-09-28 23:45:00,2.33755,2.33804,2.33747,2.33769,51300000.0
2006-09-28 23:46:00,2.33833,2.33843,2.33764,2.33843,49000000.0
2006-09-28 23:47:00,2.33845,2.33853,2.33816,2.33827,25400000.0
2006-09-28 23:48:00,2.33824,2.33831,2.33813,2.33831,27600000.0
2006-09-28 23:49:00,2.33824,2.33901,2.33824,2.33901,29700000.0
2006-09-28 23:50:00,2.33945,2.33951,2.33913,2.33913,23200000.0
2006-09-28 23:51:00,2.33914,2.33914,2.33899,2.33904,38500000.0
2006-09-28 23:52:00,2.33905,2.33922,2.33903,2.33913,39800000.0
2006-09-28 23:53:00,2.33903,2.33915,2.33903,2.33903,38000000.0
2006-09-28 23:54:00,2.3391,2.33917,2.33894,2.33914,24500000.0
2006-09-28 23:55:00,2.33901,2.33914,2.33892,2.33892,31600000.0
2006-09-28 23:56:00,2.33905,2.3392,2.33867,2.33867,45200000.0
2006-09-28 23:57:00,2.33887,2.33915,2.33887,2.33915,8700000.0
2006-09-28 23:58:00,2.33945,2.33954,2.33915,2.33954,39100000.0
2006-09-28 23:59:00,2.33946,2.33957,2.33937,2.33957,33300000.0
2006-09-29 00:00:00,2.33947,2.33963,2.33946,2.33957,31100000.0
2006-09-29 00:01:00,2.33932,2.33968,2.33896,2.33896,62900000.0
2006-09-29 00:02:00,2.33892,2.33903,2.33885,2.33885,40300000.0
2006-09-29 00:03:00,2.33909,2.33915,2.33888,2.33915,27100000.0
2006-09-29 00:04:00,2.33932,2.33932,2.33914,2.33925,39600000.0
2006-09-29 00:05:00,2.33913,2.33925,2.3391,2.33925,19800000.0
2006-09-29 00:06:00,2.33923,2.33923,2.33906,2.33923,19000000.0
2006-09-29 00:07:00,2.33932,2.33932,2.33905,2.33915,31900000.0
2006-09-29 00:08:00,2.33932,2.3394,2.33921,2.33921,33200000.0
2006-09-29 00:09:00,2.3393,2.3393,2.3388,2.33884,24000000.0
2006-09-29 00:10:00,2.33887,2.33912,2.33887,2.33896,8100000.0
2006-09-29 00:11:00,2.33915,2.3393,2.33897,2.33897,26800000.0
2006-09-29 00:12:00,2.33899,2.33925,2.33893,2.3392,27200000.0
2006-09-29 00:13:00,2.33916,2.33916,2.33892,2.33892,16600000.0
2006-09-29 00:14:00,2.33889,2.33896,2.33886,2.33891,17600000.0
2006-09-29 00:15:00,2.33887,2.339,2.33887,2.339,9400000.0
2006-09-29 00:16:00,2.33907,2.33908,2.33892,2.339,35300000.0
2006-09-29 00:17:00,2.339,2.3393,2.339,2.33906,32600000.0
2006-09-29 00:18:00,2.33923,2.3394,2.33923,2.33935,37200000.0
2006-09-29 00:19:00,2.33933,2.33965,2.33928,2.33952,26900000.0
2006-09-29 00:20:00,2.33958,2.33962,2.33958,2.33962,3200000.0
2006-09-29 00:21:00,2.33965,2.3397,2.33965,2.3397,3000000.0
2006-09-29 00:22:00,2.33965,2.3397,2.33965,2.3397,10000000.0
2006-09-29 00:23:00,2.33963,2.3397,2.33955,2.33957,36300000.0
2006-09-29 00:24:00,2.33978,2.33978,2.33959,2.33963,25600000.0
2006-09-29 00:25:00,2.3396,2.33973,2.33949,2.33963,41200000.0
2006-09-29 00:26:00,2.33958,2.33967,2.3395,2.3396,38100000.0
2006-09-29 00:27:00,2.33956,2.33966,2.3395,2.33962,31800000.0
2006-09-29 00:28:00,2.33958,2.33964,2.33947,2.33955,41100000.0
2006-09-29 00:29:00,2.3396,2.33968,2.3395,2.33967,26300000.0
2006-09-29 00:30:00,2.33964,2.33977,2.33955,2.33962,26600000.0
2006-09-29 00:31:00,2.33963,2.33973,2.33961,2.33973,24100000.0
2006-09-29 00:32:00,2.33967,2.33972,2.33952,2.33956,44300000.0
2006-09-29 00:33:00,2.33952,2.33956,2.33952,2.33956,15000000.0
2006-09-29 00:34:00,2.33955,2.33975,2.33955,2.33955,28700000.0
2006-09-29 00:35:00,2.3396,2.33977,2.33955,2.33965,47400000.0
2006-09-29 00:36:00,2.33974,2.3398,2.33963,2.33969,22200000.0
2006-09-29 00:37:00,2.33975,2.33978,2.33968,2.33968,22900000.0
2006-09-29 00:38:00,2.33972,2.33976,2.3395,2.33976,29100000.0
2006-09-29 00:39:00,2.33975,2.33975,2.33948,2.33952,30600000.0
2006-09-29 00:40:00,2.33954,2.33961,2.33927,2.33927,22100000.0
2006-09-29 00:41:00,2.33953,2.33966,2.33936,2.33941,55100000.0
2006-09-29 00:42:00,2.33951,2.33962,2.33936,2.33936,20600000.0
2006-09-29 00:43:00,2.33961,2.33961,2.33947,2.33958,32300000.0
2006-09-29 00:44:00,2.33955,2.33964,2.33945,2.33963,33000000.0
2006-09-29 00:45:00,2.3396,2.33968,2.33956,2.3396,12700000.0
2006-09-29 00:46:00,2.33934,2.33965,2.33933,2.3394,16500000.0
2006-09-29 00:47:00,2.3395,2.33971,2.33943,2.33943,24100000.0
2006-09-29 00:48:00,2.33953,2.33957,2.33934,2.33957,18000000.0
2006-09-29 00:49:00,2.3396,2.33974,2.33939,2.33951,29900000.0
2006-09-29 00:50:00,2.33948,2.33948,2.3394,2.33947,30100000.0
2006-09-29 00:51:00,2.33952,2.33963,2.33949,2.33963,29400000.0
2006-09-29 00:52:00,2.33944,2.33967,2.33944,2.33961,17000000.0
2006-09-29 00:53:00,2.33964,2.3399,2.33964,2.33965,51500000.0
2006-09-29 00:54:00,2.33984,2.34004,2.33977,2.34003,52600000.0
2006-09-29 00:55:00,2.33996,2.34022,2.33996,2.34006,42100000.0
2006-09-29 00:56:00,2.34005,2.34017,2.33995,2.34005,27800000.0
2006-09-29 00:57:00,2.34014,2.34021,2.3399,2.33997,28300000.0
2006-09-29 00:58:00,2.3396,2.33987,2.3396,2.3397,55299999.0
2006-09-29 00:59:00,2.33977,2.3398,2.33957,2.33973,53900001.0
2006-09-29 01:00:00,2.33963,2.33965,2.33932,2.33951,61100000.0
2006-09-29 01:01:00,2.33975,2.33988,2.33942,2.33983,27100000.0
2006-09-29 01:02:00,2.33977,2.33992,2.33916,2.33945,42900000.0
2006-09-29 01:03:00,2.33952,2.33952,2.33921,2.33921,41000000.0
2006-09-29 01:04:00,2.33937,2.33948,2.3392,2.33933,22800000.0
2006-09-29 01:05:00,2.33963,2.33964,2.33949,2.33953,26000000.0
2006-09-29 01:06:00,2.33947,2.33955,2.33932,2.33951,29700000.0
2006-09-29 01:07:00,2.33927,2.33927,2.33898,2.3392,33600000.0
2006-09-29 01:08:00,2.33902,2.33965,2.33902,2.33958,26800000.0
2006-09-29 01:09:00,2.33944,2.33944,2.33915,2.33915,16200000.0
2006-09-29 01:10:00,2.33929,2.33929,2.33882,2.33912,45300000.0
2006-09-29 01:11:00,2.33919,2.33931,2.33908,2.33915,39100000.0
2006-09-29 01:12:00,2.339,2.33934,2.339,2.33927,34900000.0
2006-09-29 01:13:00,2.33903,2.33912,2.33899,2.3391,25100000.0
2006-09-29 01:14:00,2.33916,2.33927,2.33901,2.33913,34200000.0
2006-09-29 01:15:00,2.33915,2.33928,2.33911,2.33924,22300000.0
2006-09-29 01:16:00,2.33933,2.33933,2.33898,2.33898,42000000.0
2006-09-29 01:17:00,2.33903,2.33919,2.33883,2.3391,29300000.0
2006-09-29 01:18:00,2.33913,2.33927,2.33913,2.33927,14000000.0
2006-09-29 01:19:00,2.33915,2.33927,2.33882,2.33927,36300000.0
2006-09-29 01:20:00,2.33913,2.3393,2.33912,2.3392,21500000.0
2006-09-29 01:21:00,2.33928,2.33941,2.33916,2.33938,64400000.0
2006-09-29 01:22:00,2.33913,2.33913,2.33889,2.33903,18200000.0
2006-09-29 01:23:00,2.33903,2.33922,2.33897,2.33897,26300000.0
2006-09-29 01:24:00,2.339,2.33923,2.33887,2.33887,32300000.0
2006-09-29 01:25:00,2.339,2.33927,2.339,2.33922,19000000.0
2006-09-29 01:26:00,2.33935,2.33952,2.33931,2.33931,25800000.0
2006-09-29 01:27:00,2.33934,2.33944,2.33915,2.33928,56600000.0
2006-09-29 01:28:00,2.33923,2.33923,2.33917,2.3392,10300000.0
2006-09-29 01:29:00,2.33923,2.33923,2.33899,2.33899,26600000.0
2006-09-29 01:30:00,2.33904,2.33904,2.33869,2.33894,26700000.0
2006-09-29 01:31:00,2.33848,2.33893,2.33835,2.33871,22800000.0
2006-09-29 01:32:00,2.3385,2.3385,2.33815,2.33821,47800000.0
2006-09-29 01:33:00,2.33835,2.33869,2.33835,2.33843,48900000.0
2006-09-29 01:34:00,2.33817,2.33843,2.33781,2.33781,28400000.0
2006-09-29 01:35:00,2.33801,2.33837,2.33801,2.33837,8800000.0
2006-09-29 01:36:00,2.33843,2.33867,2.33832,2.33851,40300000.0
2006-09-29 01:37:00,2.33849,2.33903,2.33844,2.33888,31800000.0
2006-09-29 01:38:00,2.339,2.339,2.33825,2.33826,23300000.0
2006-09-29 01:39:00,2.33829,2.33846,2.33806,2.33806,36800000.0
2006-09-29 01:40:00,2.33813,2.3385,2.338,2.33836,25800000.0
2006-09-29 01:41:00,2.33827,2.33836,2.33793,2.33799,42300000.0
2006-09-29 01:42:00,2.33794,2.33847,2.33794,2.33847,39900000.0
2006-09-29 01:43:00,2.33828,2.33828,2.33791,2.33821,26100000.0
2006-09-29 01:44:00,2.33829,2.33832,2.33815,2.33815,19900000.0
2006-09-29 01:45:00,2.33802,2.33802,2.33776,2.33776,21300000.0
2006-09-29 01:46:00,2.33764,2.33831,2.33764,2.33816,38000000.0
2006-09-29 01:47:00,2.33802,2.33802,2.3379,2.3379,15400000.0
2006-09-29 01:48:00,2.33789,2.33824,2.33787,2.33824,53400000.0
2006-09-29 01:49:00,2.33839,2.33857,2.33839,2.33857,31900000.0
2006-09-29 01:50:00,2.33846,2.33889,2.33846,2.33879,34200000.0
2006-09-29 01:51:00,2.33896,2.33908,2.33857,2.33857,45100000.0
2006-09-29 01:52:00,2.33845,2.33898,2.33845,2.33862,44300000.0
2006-09-29 01:53:00,2.3385,2.3386,2.3385,2.3385,20400000.0
2006-09-29 01:54:00,2.33836,2.3384,2.33748,2.33748,33600000.0
2006-09-29 01:55:00,2.33773,2.33817,2.33773,2.33815,18600000.0
2006-09-29 01:56:00,2.33811,2.33814,2.33794,2.33794,38900000.0
2006-09-29 01:57:00,2.33798,2.33798,2.33754,2.33767,34100000.0
2006-09-29 01:58:00,2.33779,2.33779,2.33731,2.33757,46000000.0
2006-09-29 01:59:00,2.33739,2.33766,2.33714,2.33718,29200000.0
2006-09-29 02:00:00,2.33749,2.33752,2.33708,2.33741,52600000.0
2006-09-29 02:01:00,2.33752,2.33752,2.33724,2.33735,38700000.0
2006-09-29 02:02:00,2.33742,2.33744,2.33722,2.33742,33000000.0
2006-09-29 02:03:00,2.33771,2.33771,2.33752,2.33752,42900000.0
2006-09-29 02:04:00,2.33762,2.33775,2.33756,2.33756,28000000.0
2006-09-29 02:05:00,2.33751,2.3377,2.33745,2.33767,65200000.0
2006-09-29 02:06:00,2.33753,2.33765,2.33753,2.3376,24000000.0
2006-09-29 02:07:00,2.33766,2.33787,2.33765,2.33771,41700000.0
2006-09-29 02:08:00,2.33768,2.3377,2.3373,2.3373,66000000.0
2006-09-29 02:09:00,2.33746,2.33753,2.33739,2.3375,29000000.0
2006-09-29 02:10:00,2.33766,2.33767,2.33735,2.33751,15700000.0
2006-09-29 02:11:00,2.33747,2.33768,2.33747,2.33751,35200000.0
2006-09-29 02:12:00,2.33774,2.33774,2.33729,2.33769,43500000.0
2006-09-29 02:13:00,2.33765,2.33776,2.33756,2.3377,42400000.0
2006-09-29 02:14:00,2.33765,2.33765,2.3375,2.3375,17600001.0
2006-09-29 02:15:00,2.33745,2.33745,2.33719,2.3373,21500000.0
2006-09-29 02:16:00,2.33735,2.33739,2.33728,2.33734,19100000.0
2006-09-29 02:17:00,2.33738,2.33785,2.33738,2.3378,42000000.0
2006-09-29 02:18:00,2.33794,2.33875,2.33794,2.33854,40600000.0
2006-09-29 02:19:00,2.33836,2.3386,2.33825,2.33825,18400000.0
2006-09-29 02:20:00,2.33822,2.33836,2.33803,2.33812,23500000.0
2006-09-29 02:21:00,2.33822,2.33833,2.33801,2.33819,60600000.0
2006-09-29 02:22:00,2.33812,2.33826,2.33807,2.33825,30100000.0
2006-09-29 02:23:00,2.3383,2.3383,2.33804,2.33808,25400000.0
2006-09-29 02:24:00,2.33837,2.33848,2.33836,2.33848,25000000.0
2006-09-29 02:25:00,2.33846,2.33846,2.33808,2.33827,19500000.0
2006-09-29 02:26:00,2.33831,2.33831,2.33782,2.33795,35100000.0
2006-09-29 02:27:00,2.33795,2.338,2.33781,2.33795,32400000.0
2006-09-29 02:28:00,2.33801,2.3381,2.33785,2.33785,42200000.0
2006-09-29 02:29:00,2.33799,2.33823,2.33798,2.33798,40200000.0
2006-09-29 02:30:00,2.33804,2.33836,2.33804,2.33821,37000000.0
2006-09-29 02:31:00,2.33819,2.3383,2.338,2.3383,30900000.0
2006-09-29 02:32:00,2.33806,2.33806,2.33769,2.33775,28700000.0
2006-09-29 02:33:00,2.3379,2.33823,2.3379,2.33807,19200000.0
2006-09-29 02:34:00,2.3381,2.3382,2.33805,2.33805,26700000.0
2006-09-29 02:35:00,2.33805,2.3382,2.338,2.33802,25900000.0
2006-09-29 02:36:00,2.33804,2.33807,2.33752,2.3377,26800000.0
2006-09-29 02:37:00,2.33807,2.33812,2.33805,2.33807,17600000.0
2006-09-29 02:38:00,2.33819,2.33837,2.33817,2.33817,38800000.0
2006-09-29 02:39:00,2.33818,2.33818,2.33812,2.33812,5600000.0
2006-09-29 02:40:00,2.33793,2.33821,2.33793,2.33821,24800000.0
2006-09-29 02:41:00,2.33818,2.33818,2.33799,2.33811,28200000.0
2006-09-29 02:42:00,2.33797,2.3382,2.33797,2.33814,37400000.0
2006-09-29 02:43:00,2.33831,2.33835,2.33809,2.33823,47300000.0
2006-09-29 02:44:00,2.33829,2.33829,2.3381,2.33817,13600000.0
2006-09-29 02:45:00,2.33812,2.33825,2.33807,2.33813,16500000.0
2006-09-29 02:46:00,2.33817,2.33817,2.33802,2.33816,20300000.0
2006-09-29 02:47:00,2.33825,2.33828,2.33813,2.33828,22800000.0
2006-09-29 02:48:00,2.33805,2.33813,2.33802,2.33804,16700000.0
2006-09-29 02:49:00,2.33791,2.33791,2.33771,2.33791,30500000.0
2006-09-29 02:50:00,2.33781,2.33781,2.33758,2.33779,17600000.0
2006-09-29 02:51:00,2.3377,2.33805,2.33759,2.33805,22700000.0
2006-09-29 02:52:00,2.33797,2.33797,2.3376,2.33787,83499999.0
2006-09-29 02:53:00,2.33801,2.33801,2.33774,2.33781,23000000.0
2006-09-29 02:54:00,2.33762,2.33779,2.33751,2.33751,17000000.0
2006-09-29 02:55:00,2.33744,2.33764,2.33727,2.33727,44800000.0
2006-09-29 02:56:00,2.33713,2.33728,2.33699,2.33728,24500000.0
2006-09-29 02:57:00,2.33734,2.33737,2.33709,2.33732,34100000.0
2006-09-29 02:58:00,2.33773,2.33814,2.33773,2.33802,30700000.0
2006-09-29 02:59:00,2.33822,2.33822,2.33792,2.33798,41400000.0
2006-09-29 03:00:00,2.33794,2.33837,2.33794,2.3383,28400000.0
2006-09-29 03:01:00,2.33829,2.33844,2.33826,2.33844,49400000.0
2006-09-29 03:02:00,2.33842,2.33868,2.33822,2.3385,29900000.0
2006-09-29 03:03:00,2.33866,2.33896,2.33866,2.33887,24600000.0
2006-09-29 03:04:00,2.33897,2.3391,2.33875,2.33905,29700000.0
2006-09-29 03:05:00,2.33877,2.33898,2.33867,2.33885,22100000.0
2006-09-29 03:06:00,2.33878,2.33899,2.33875,2.33876,41600000.0
2006-09-29 03:07:00,2.33866,2.33873,2.33824,2.33824,36300000.0
2006-09-29 03:08:00,2.33817,2.33842,2.33813,2.33827,40600000.0
2006-09-29 03:09:00,2.33803,2.33812,2.338,2.33805,20800000.0
2006-09-29 03:10:00,2.33801,2.33832,2.33801,2.33807,26100000.0
2006-09-29 03:11:00,2.33817,2.33821,2.33812,2.33821,48800000.0
2006-09-29 03:12:00,2.3381,2.33819,2.33801,2.33819,35600000.0
2006-09-29 03:13:00,2.33824,2.33845,2.33824,2.33843,27600000.0
2006-09-29 03:14:00,2.33839,2.33847,2.33818,2.33847,54500000.0
2006-09-29 03:15:00,2.33839,2.33839,2.3382,2.3382,28800000.0
2006-09-29 03:16:00,2.33839,2.33854,2.33834,2.33835,30600000.0
2006-09-29 03:17:00,2.33837,2.33869,2.33837,2.33856,34300000.0
2006-09-29 03:18:00,2.33865,2.33865,2.33844,2.33845,11000000.0
2006-09-29 03:19:00,2.33845,2.33861,2.33834,2.33846,42000000.0
2006-09-29 03:20:00,2.3384,2.33849,2.33819,2.33831,77000000.0
2006-09-29 03:21:00,2.33853,2.33867,2.33842,2.33844,54600000.0
2006-09-29 03:22:00,2.33848,2.33858,2.33827,2.33827,26400000.0
2006-09-29 03:23:00,2.33828,2.33845,2.33826,2.33845,20500000.0
2006-09-29 03:24:00,2.3387,2.3387,2.3384,2.33852,11800000.0
2006-09-29 03:25:00,2.3385,2.3387,2.3384,2.3387,38700000.0
2006-09-29 03:26:00,2.33873,2.33895,2.33873,2.33895,35100000.0
2006-09-29 03:27:00,2.33902,2.33916,2.33902,2.33916,20400000.0
2006-09-29 03:28:00,2.33898,2.33902,2.33863,2.33876,30600000.0
2006-09-29 03:29:00,2.33882,2.33883,2.33872,2.33872,39100000.0
2006-09-29 03:30:00,2.33883,2.33906,2.33878,2.33882,43600000.0
2006-09-29 03:31:00,2.33908,2.33908,2.3387,2.3387,32200000.0
2006-09-29 03:32:00,2.33877,2.3389,2.33877,2.3388,28300000.0
2006-09-29 03:33:00,2.33884,2.33905,2.33874,2.33905,40200000.0
2006-09-29 03:34:00,2.33882,2.339,2.33882,2.33889,17700000.0
2006-09-29 03:35:00,2.33884,2.33909,2.33853,2.33884,27800000.0
2006-09-29 03:36:00,2.33908,2.33922,2.3389,2.33893,42300000.0
2006-09-29 03:37:00,2.33899,2.33914,2.33892,2.33906,25900000.0
2006-09-29 03:38:00,2.33895,2.33904,2.33889,2.33903,36700000.0
2006-09-29 03:39:00,2.33894,2.339,2.33885,2.339,21800000.0
2006-09-29 03:40:00,2.33903,2.33922,2.33899,2.33922,25100000.0
2006-09-29 03:41:00,2.33915,2.33915,2.33902,2.33908,20800000.0
2006-09-29 03:42:00,2.33895,2.33918,2.33883,2.33895,20700000.0
2006-09-29 03:43:00,2.33891,2.33905,2.3388,2.3388,30100000.0
2006-09-29 03:44:00,2.33865,2.3388,2.33865,2.33868,43800000.0
2006-09-29 03:45:00,2.33862,2.33869,2.33862,2.33869,20800000.0
2006-09-29 03:46:00,2.33876,2.33876,2.33863,2.33864,25400000.0
2006-09-29 03:47:00,2.33886,2.33886,2.33861,2.33863,26299999.0
2006-09-29 03:48:00,2.33866,2.33866,2.33864,2.33864,16400000.0
2006-09-29 03:49:00,2.33854,2.33857,2.33846,2.33846,24500000.0
2006-09-29 03:50:00,2.33854,2.33863,2.33843,2.33843,21500000.0
2006-09-29 03:51:00,2.33855,2.33866,2.33834,2.33866,25900000.0
2006-09-29 03:52:00,2.33862,2.33862,2.33824,2.33837,31000000.0
2006-09-29 03:53:00,2.33833,2.33858,2.3383,2.33858,49200000.0
2006-09-29 03:54:00,2.33863,2.33869,2.33843,2.33858,35500000.0
2006-09-29 03:55:00,2.33872,2.33892,2.3387,2.33875,21200000.0
2006-09-29 03:56:00,2.33867,2.33876,2.33852,2.33866,32500000.0
2006-09-29 03:57:00,2.3385,2.33881,2.3385,2.3385,68799998.0
2006-09-29 03:58:00,2.33875,2.33905,2.33873,2.33905,20000000.0
2006-09-29 03:59:00,2.33901,2.33901,2.3388,2.33893,19600000.0
2006-09-29 04:00:00,2.33897,2.3391,2.33885,2.33904,24000000.0
2006-09-29 04:01:00,2.33892,2.33918,2.33892,2.3391,26800000.0
2006-09-29 04:02:00,2.3392,2.33925,2.33906,2.33925,59200000.0
2006-09-29 04:03:00,2.33933,2.33933,2.33926,2.33933,16900000.0
2006-09-29 04:04:00,2.33937,2.33954,2.33924,2.33933,31500000.0
2006-09-29 04:05:00,2.3394,2.33954,2.33932,2.33944,15300000.0
2006-09-29 04:06:00,2.3395,2.3395,2.33944,2.33944,7200000.0
2006-09-29 04:07:00,2.33953,2.3396,2.33945,2.33947,53400001.0
2006-09-29 04:08:00,2.33941,2.33953,2.33898,2.33898,25300000.0
2006-09-29 04:09:00,2.33928,2.33932,2.33928,2.33932,4000000.0
2006-09-29 04:10:00,2.3396,2.33996,2.3396,2.33961,42299999.0
2006-09-29 04:11:00,2.33951,2.33951,2.33926,2.33935,21900000.0
2006-09-29 04:12:00,2.33928,2.33954,2.33916,2.33934,47500000.0
2006-09-29 04:13:00,2.33917,2.3392,2.33904,2.33904,20200000.0
2006-09-29 04:14:00,2.33897,2.33929,2.33897,2.33929,38000000.0
2006-09-29 04:15:00,2.33912,2.33941,2.33911,2.33941,26000000.0
2006-09-29 04:16:00,2.33952,2.33952,2.33928,2.3394,26700000.0
2006-09-29 04:17:00,2.33951,2.33951,2.33926,2.33926,20800000.0
2006-09-29 04:18:00,2.33938,2.33956,2.33916,2.33916,25900000.0
2006-09-29 04:19:00,2.33941,2.33952,2.33933,2.33933,12800000.0
2006-09-29 04:20:00,2.33952,2.33953,2.33952,2.33953,11200000.0
2006-09-29 04:21:00,2.3396,2.33993,2.33946,2.33993,41300000.0
2006-09-29 04:22:00,2.3401,2.34013,2.33979,2.33979,27200000.0
2006-09-29 04:23:00,2.3399,2.33999,2.33972,2.33981,53800000.0
2006-09-29 04:24:00,2.33981,2.33995,2.33971,2.33971,40000000.0
2006-09-29 04:25:00,2.33995,2.34006,2.33964,2.33964,24000000.0
2006-09-29 04:26:00,2.33979,2.33985,2.33961,2.33974,45900000.0
2006-09-29 04:27:00,2.33988,2.33994,2.33976,2.33994,30100000.0
2006-09-29 04:28:00,2.33995,2.34016,2.33983,2.33983,47800000.0
2006-09-29 04:29:00,2.33986,2.33986,2.33935,2.33936,23700000.0
2006-09-29 04:30:00,2.33948,2.33979,2.33948,2.33972,58100000.0
2006-09-29 04:31:00,2.33985,2.34005,2.33985,2.34005,11000000.0
2006-09-29 04:32:00,2.34021,2.34037,2.34016,2.3403,31900000.0
2006-09-29 04:33:00,2.34028,2.34036,2.34012,2.34019,34200000.0
2006-09-29 04:34:00,2.34015,2.34019,2.34009,2.34016,33000000.0
2006-09-29 04:35:00,2.34017,2.34052,2.34017,2.34052,29800000.0
2006-09-29 04:36:00,2.34041,2.34041,2.34014,2.34026,30800000.0
2006-09-29 04:37:00,2.34011,2.34018,2.33998,2.34018,16000000.0
2006-09-29 04:38:00,2.34037,2.3404,2.34014,2.3404,55400000.0
2006-09-29 04:39:00,2.34016,2.34016,2.33996,2.34008,26000000.0
2006-09-29 04:40:00,2.34008,2.34042,2.34008,2.34026,25400000.0
2006-09-29 04:41:00,2.34024,2.3404,2.34008,2.34008,34000000.0
2006-09-29 04:42:00,2.33998,2.33998,2.33971,2.33981,23600000.0
2006-09-29 04:43:00,2.34003,2.34003,2.33961,2.33977,36300000.0
2006-09-29 04:44:00,2.33974,2.33979,2.33962,2.33962,7000000.0
2006-09-29 04:45:00,2.33954,2.33961,2.33951,2.33955,12900000.0
2006-09-29 04:46:00,2.33956,2.33969,2.33956,2.33961,28800000.0
2006-09-29 04:47:00,2.3396,2.33982,2.3396,2.33971,40700000.0
2006-09-29 04:48:00,2.34001,2.34001,2.33983,2.33983,21800000.0
2006-09-29 04:49:00,2.3401,2.3401,2.33992,2.33996,13400000.0
2006-09-29 04:50:00,2.34001,2.34014,2.34001,2.34004,31600000.0
2006-09-29 04:51:00,2.34004,2.34007,2.33989,2.33997,20000000.0
2006-09-29 04:52:00,2.34,2.34,2.33985,2.33992,33900000.0
2006-09-29 04:53:00,2.34009,2.34011,2.33988,2.34,41900000.0
2006-09-29 04:54:00,2.33992,2.34006,2.33987,2.33996,53700000.0
2006-09-29 04:55:00,2.33999,2.33999,2.33964,2.33964,30200000.0
2006-09-29 04:56:00,2.3396,2.33981,2.33958,2.33973,35400000.0
2006-09-29 04:57:00,2.3399,2.34011,2.33979,2.33995,32500000.0
2006-09-29 04:58:00,2.33988,2.3399,2.33973,2.33983,22400000.0
2006-09-29 04:59:00,2.33975,2.33975,2.33973,2.33973,5200000.0
2006-09-29 05:00:00,2.33989,2.33989,2.33976,2.33987,22400000.0
2006-09-29 05:01:00,2.33966,2.33974,2.33955,2.33955,25200000.0
2006-09-29 05:02:00,2.33962,2.33979,2.33957,2.33969,23600000.0
2006-09-29 05:03:00,2.33958,2.33966,2.33958,2.33958,22200000.0
2006-09-29 05:04:00,2.33958,2.33958,2.33946,2.33949,51499999.0
2006-09-29 05:05:00,2.33952,2.33952,2.3392,2.33926,12800000.0
2006-09-29 05:06:00,2.3392,2.3393,2.33917,2.33923,42000000.0
2006-09-29 05:07:00,2.33937,2.33952,2.33911,2.33911,30600000.0
2006-09-29 05:08:00,2.33909,2.33923,2.33896,2.33923,25300000.0
2006-09-29 05:09:00,2.33922,2.3394,2.33917,2.33938,51600000.0
2006-09-29 05:10:00,2.33933,2.33933,2.33922,2.33927,23399999.0
2006-09-29 05:11:00,2.33937,2.33948,2.33927,2.33948,21500000.0
2006-09-29 05:12:00,2.33924,2.33932,2.33924,2.33932,14100000.0
2006-09-29 05:13:00,2.33932,2.3395,2.33929,2.33944,53500000.0
2006-09-29 05:14:00,2.33941,2.33941,2.3392,2.3392,37500000.0
2006-09-29 05:15:00,2.33932,2.33943,2.33932,2.33943,7900000.0
2006-09-29 05:16:00,2.33926,2.33934,2.33916,2.33934,19700000.0
2006-09-29 05:17:00,2.33942,2.33967,2.33939,2.33939,32100000.0
2006-09-29 05:18:00,2.33941,2.33978,2.33941,2.33969,25800000.0
2006-09-29 05:19:00,2.33969,2.33971,2.33936,2.33971,61000000.0
2006-09-29 05:20:00,2.33954,2.33966,2.33946,2.33954,46400000.0
2006-09-29 05:21:00,2.33954,2.33968,2.33954,2.33955,38700000.0
2006-09-29 05:22:00,2.3394,2.3395,2.33935,2.33939,53500000.0
2006-09-29 05:23:00,2.33935,2.33956,2.33929,2.33949,18200000.0
2006-09-29 05:24:00,2.33939,2.33951,2.33932,2.33951,52100000.0
2006-09-29 05:25:00,2.33953,2.33967,2.33935,2.33935,17600000.0
2006-09-29 05:26:00,2.33937,2.3395,2.33937,2.33943,38700000.0
2006-09-29 05:27:00,2.33945,2.33962,2.33945,2.33962,37100000.0
2006-09-29 05:28:00,2.33953,2.33953,2.3394,2.33944,30800000.0
2006-09-29 05:29:00,2.33941,2.33941,2.33924,2.33924,12300000.0
2006-09-29 05:30:00,2.33939,2.3396,2.33939,2.3396,18000000.0
2006-09-29 05:31:00,2.33943,2.33951,2.33943,2.33946,22900000.0
2006-09-29 05:32:00,2.33954,2.3397,2.33943,2.33943,53600000.0
2006-09-29 05:33:00,2.33948,2.33952,2.33917,2.33919,30900000.0
2006-09-29 05:34:00,2.33907,2.33929,2.33907,2.33929,10200000.0
2006-09-29 05:35:00,2.33947,2.33949,2.33939,2.33945,29300000.0
2006-09-29 05:36:00,2.33924,2.3394,2.33918,2.33936,36100000.0
2006-09-29 05:37:00,2.33942,2.33959,2.33942,2.33959,18400000.0
2006-09-29 05:38:00,2.33949,2.33953,2.33933,2.33953,30800000.0
2006-09-29 05:39:00,2.33951,2.33951,2.33929,2.33929,28300000.0
2006-09-29 05:40:00,2.3392,2.33962,2.3392,2.33937,35200000.0
2006-09-29 05:41:00,2.3394,2.3395,2.3394,2.33942,23500000.0
2006-09-29 05:42:00,2.3394,2.33971,2.3394,2.33959,27000000.0
2006-09-29 05:43:00,2.33945,2.33979,2.33941,2.33941,47400000.0
2006-09-29 05:44:00,2.3395,2.33982,2.3395,2.33965,31800000.0
2006-09-29 05:45:00,2.33976,2.33987,2.33968,2.33974,41500000.0
2006-09-29 05:46:00,2.33971,2.33971,2.3394,2.3394,29900000.0
2006-09-29 05:47:00,2.33933,2.33957,2.33928,2.33957,23700000.0
2006-09-29 05:48:00,2.33955,2.33955,2.33931,2.33939,38700000.0
2006-09-29 05:49:00,2.33936,2.33944,2.3393,2.33944,31800000.0
2006-09-29 05:50:00,2.33925,2.33933,2.33914,2.33928,12800000.0
2006-09-29 05:51:00,2.33932,2.33932,2.33925,2.33925,17000000.0
2006-09-29 05:52:00,2.33935,2.33935,2.33935,2.33935,3200000.0
2006-09-29 05:53:00,2.33929,2.33947,2.33929,2.33942,25800000.0
2006-09-29 05:54:00,2.33935,2.33955,2.33927,2.33955,31500000.0
2006-09-29 05:55:00,2.33963,2.33963,2.33943,2.3396,38600000.0
2006-09-29 05:56:00,2.33962,2.33966,2.33961,2.33966,13600000.0
2006-09-29 05:57:00,2.33962,2.33976,2.33949,2.33953,21300000.0
2006-09-29 05:58:00,2.3394,2.33973,2.3394,2.33955,41700000.0
2006-09-29 05:59:00,2.33968,2.33968,2.33958,2.33967,41500000.0
2006-09-29 06:00:00,2.33958,2.33974,2.33958,2.33963,25800000.0
2006-09-29 06:01:00,2.3397,2.3397,2.3396,2.3396,6400000.0
2006-09-29 06:02:00,2.33948,2.33955,2.33946,2.33946,35600000.0
2006-09-29 06:03:00,2.33943,2.33955,2.33943,2.33945,37700000.0
2006-09-29 06:04:00,2.33944,2.33946,2.33944,2.33946,9400000.0
2006-09-29 06:05:00,2.33942,2.33958,2.33942,2.33958,15400000.0
2006-09-29 06:06:00,2.33958,2.33958,2.33934,2.33949,55700000.0
2006-09-29 06:07:00,2.33939,2.33939,2.33918,2.33918,37900000.0
2006-09-29 06:08:00,2.33918,2.33918,2.33868,2.33868,33700000.0
2006-09-29 06:09:00,2.3388,2.33913,2.3388,2.339,33100000.0
2006-09-29 06:10:00,2.33892,2.33896,2.33877,2.33893,32900000.0
2006-09-29 06:11:00,2.33902,2.33907,2.33894,2.33907,24200000.0
2006-09-29 06:12:00,2.33908,2.33929,2.33903,2.33903,34000000.0
2006-09-29 06:13:00,2.33892,2.33902,2.33892,2.33898,21700000.0
2006-09-29 06:14:00,2.33887,2.339,2.3388,2.33885,17800000.0
2006-09-29 06:15:00,2.33897,2.33909,2.33886,2.33896,24200000.0
2006-09-29 06:16:00,2.33915,2.33915,2.33895,2.3391,13500000.0
2006-09-29 06:17:00,2.33903,2.33903,2.33884,2.33884,24000000.0
2006-09-29 06:18:00,2.33904,2.33915,2.3389,2.33915,40900000.0
2006-09-29 06:19:00,2.33913,2.33917,2.33913,2.33913,9600000.0
2006-09-29 06:20:00,2.33912,2.33918,2.33912,2.33918,9900000.0
2006-09-29 06:21:00,2.33912,2.3392,2.33894,2.33906,19000000.0
2006-09-29 06:22:00,2.339,2.33927,2.33895,2.33927,42100000.0
2006-09-29 06:23:00,2.33922,2.33922,2.33892,2.33892,38700000.0
2006-09-29 06:24:00,2.33903,2.33914,2.33903,2.33905,24600000.0
2006-09-29 06:25:00,2.33885,2.33908,2.33885,2.33893,21600000.0
2006-09-29 06:26:00,2.33911,2.3392,2.33895,2.33895,31400000.0
2006-09-29 06:27:00,2.33888,2.33904,2.33882,2.33904,35100000.0
2006-09-29 06:28:00,2.33904,2.33904,2.33883,2.33904,37500000.0
2006-09-29 06:29:00,2.33892,2.3391,2.33878,2.33878,36400000.0
2006-09-29 06:30:00,2.33892,2.33895,2.33884,2.33885,33200000.0
2006-09-29 06:31:00,2.33875,2.33916,2.33875,2.33902,58300000.0
2006-09-29 06:32:00,2.33907,2.3391,2.33875,2.3391,39800000.0
2006-09-29 06:33:00,2.33898,2.33898,2.33869,2.33869,29800000.0
2006-09-29 06:34:00,2.33875,2.33898,2.33875,2.33895,28000000.0
2006-09-29 06:35:00,2.33891,2.33891,2.33879,2.33879,14200000.0
2006-09-29 06:36:00,2.33869,2.33885,2.33869,2.33873,26100000.0
2006-09-29 06:37:00,2.33876,2.33886,2.3387,2.33873,17400000.0
2006-09-29 06:38:00,2.33872,2.33897,2.33866,2.33866,54300000.0
2006-09-29 06:39:00,2.33862,2.33883,2.33844,2.33853,31000000.0
2006-09-29 06:40:00,2.33855,2.3388,2.33855,2.3388,52000000.0
2006-09-29 06:41:00,2.33863,2.33871,2.33852,2.33855,38700000.0
2006-09-29 06:42:00,2.33862,2.33867,2.33862,2.33867,10000000.0
2006-09-29 06:43:00,2.33875,2.33881,2.33868,2.33878,21600000.0
2006-09-29 06:44:00,2.33873,2.33892,2.33859,2.33877,53900000.0
2006-09-29 06:45:00,2.33867,2.33889,2.33867,2.33882,41600000.0
2006-09-29 06:46:00,2.33889,2.33892,2.33865,2.33891,39200000.0
2006-09-29 06:47:00,2.339,2.339,2.3389,2.33895,14200000.0
2006-09-29 06:48:00,2.33895,2.33906,2.3389,2.3389,45700000.0
2006-09-29 06:49:00,2.33885,2.33888,2.33877,2.33877,12400000.0
2006-09-29 06:50:00,2.33882,2.33882,2.3388,2.3388,3800000.0
2006-09-29 06:51:00,2.33886,2.33887,2.33863,2.33873,19000000.0
2006-09-29 06:52:00,2.33886,2.33914,2.33886,2.33901,21400000.0
2006-09-29 06:53:00,2.33889,2.33889,2.33884,2.33884,3200000.0
2006-09-29 06:54:00,2.33886,2.33894,2.3388,2.33882,31400000.0
2006-09-29 06:55:00,2.3388,2.33885,2.33875,2.33878,12500000.0
2006-09-29 06:56:00,2.3389,2.3389,2.3387,2.3387,23800000.0
2006-09-29 06:57:00,2.33871,2.33902,2.33871,2.33902,34800000.0
2006-09-29 06:58:00,2.33902,2.33914,2.33891,2.33891,45500000.0
2006-09-29 06:59:00,2.33906,2.3393,2.339,2.3392,50200000.0
2006-09-29 07:00:00,2.33915,2.3392,2.33895,2.33896,33100000.0
2006-09-29 07:01:00,2.3389,2.33899,2.33863,2.33881,30500000.0
2006-09-29 07:02:00,2.33875,2.33883,2.33871,2.33883,22600000.0
2006-09-29 07:03:00,2.33878,2.33899,2.33873,2.33875,27200000.0
2006-09-29 07:04:00,2.33874,2.33885,2.33861,2.33861,44000000.0
2006-09-29 07:05:00,2.33875,2.33891,2.33871,2.33871,19700000.0
2006-09-29 07:06:00,2.33864,2.33879,2.33863,2.33865,54400000.0
2006-09-29 07:07:00,2.33874,2.33887,2.3387,2.33879,29000000.0
2006-09-29 07:08:00,2.33869,2.33873,2.33869,2.33873,6400000.0
2006-09-29 07:09:00,2.33863,2.33881,2.3386,2.3388,30700000.0
2006-09-29 07:10:00,2.33866,2.33899,2.33866,2.33894,23000000.0
2006-09-29 07:11:00,2.33895,2.33905,2.33895,2.33905,8000000.0
2006-09-29 07:12:00,2.33894,2.33915,2.33892,2.33915,32800000.0
2006-09-29 07:13:00,2.33914,2.33926,2.33907,2.3391,30900000.0
2006-09-29 07:14:00,2.33882,2.33898,2.33876,2.33886,35800000.0
2006-09-29 07:15:00,2.339,2.33902,2.33874,2.33884,31600000.0
2006-09-29 07:16:00,2.3389,2.33907,2.3389,2.33907,23600000.0
2006-09-29 07:17:00,2.33893,2.3391,2.33893,2.33908,27100000.0
2006-09-29 07:18:00,2.33917,2.33923,2.33901,2.33905,43100000.0
2006-09-29 07:19:00,2.33898,2.33898,2.33876,2.3388,40400000.0
2006-09-29 07:20:00,2.33875,2.33893,2.33871,2.33881,57299999.0
2006-09-29 07:21:00,2.33875,2.33882,2.33849,2.33849,44100000.0
2006-09-29 07:22:00,2.33856,2.33875,2.33852,2.33868,19000000.0
2006-09-29 07:23:00,2.33845,2.33859,2.33819,2.33819,35100000.0
2006-09-29 07:24:00,2.33824,2.33824,2.33762,2.33779,62000000.0
2006-09-29 07:25:00,2.3379,2.33813,2.33784,2.33798,26300000.0
2006-09-29 07:26:00,2.33795,2.33812,2.33777,2.33801,32400000.0
2006-09-29 07:27:00,2.33791,2.33793,2.33771,2.33783,19900000.0
2006-09-29 07:28:00,2.33805,2.33815,2.33787,2.33787,21500000.0
2006-09-29 07:29:00,2.33786,2.33787,2.33757,2.33774,28800000.0
2006-09-29 07:30:00,2.33779,2.33805,2.33763,2.33788,38400000.0
2006-09-29 07:31:00,2.3379,2.33801,2.33788,2.33788,40500000.0
2006-09-29 07:32:00,2.33803,2.33803,2.3379,2.33798,36300000.0
2006-09-29 07:33:00,2.33798,2.33811,2.33775,2.33775,37400000.0
2006-09-29 07:34:00,2.33782,2.3382,2.33773,2.33807,52500000.0
2006-09-29 07:35:00,2.33805,2.33805,2.33785,2.33786,36300000.0
2006-09-29 07:36:00,2.3379,2.3379,2.33788,2.33788,10600000.0
2006-09-29 07:37:00,2.33781,2.33781,2.33758,2.33758,16000000.0
2006-09-29 07:38:00,2.33767,2.33795,2.33767,2.33795,27700000.0
2006-09-29 07:39:00,2.33784,2.33843,2.33784,2.33843,31900000.0
2006-09-29 07:40:00,2.3383,2.33848,2.33822,2.33834,33900000.0
2006-09-29 07:41:00,2.33843,2.33847,2.33828,2.33828,64999998.0
2006-09-29 07:42:00,2.33825,2.3384,2.3381,2.3384,25600000.0
2006-09-29 07:43:00,2.33817,2.33831,2.33797,2.33799,54800000.0
2006-09-29 07:44:00,2.33813,2.33813,2.33791,2.33791,29800000.0
2006-09-29 07:45:00,2.33796,2.33841,2.33777,2.33777,48500000.0
2006-09-29 07:46:00,2.33788,2.33838,2.33788,2.33838,41800000.0
2006-09-29 07:47:00,2.33827,2.33828,2.33809,2.33809,33400000.0
2006-09-29 07:48:00,2.33815,2.3382,2.3379,2.3382,39600000.0
2006-09-29 07:49:00,2.33816,2.33816,2.33745,2.33745,36400000.0
2006-09-29 07:50:00,2.33767,2.33777,2.33763,2.33763,42900000.0
2006-09-29 07:51:00,2.33759,2.33779,2.33754,2.33765,36000000.0
2006-09-29 07:52:00,2.33774,2.33798,2.33758,2.33795,26800000.0
2006-09-29 07:53:00,2.33771,2.33785,2.33757,2.33778,28400000.0
2006-09-29 07:54:00,2.33762,2.33794,2.33762,2.33769,30900000.0
2006-09-29 07:55:00,2.3375,2.33793,2.3375,2.33764,40600000.0
2006-09-29 07:56:00,2.33756,2.3377,2.33749,2.33749,34700000.0
2006-09-29 07:57:00,2.33756,2.33783,2.33751,2.33772,42200000.0
2006-09-29 07:58:00,2.33774,2.33794,2.33769,2.33769,30500000.0
2006-09-29 07:59:00,2.33753,2.33785,2.33753,2.33775,29300000.0
2006-09-29 08:00:00,2.33786,2.33838,2.33772,2.3383,38600000.0
2006-09-29 08:01:00,2.33796,2.33809,2.33763,2.33763,58000000.0
2006-09-29 08:02:00,2.33761,2.33787,2.3374,2.33758,46600000.0
2006-09-29 08:03:00,2.33742,2.338,2.33742,2.338,46699999.0
2006-09-29 08:04:00,2.33794,2.33794,2.33771,2.33784,34000000.0
2006-09-29 08:05:00,2.33795,2.33814,2.33785,2.33814,49100000.0
2006-09-29 08:06:00,2.33808,2.33812,2.33797,2.33809,49800000.0
2006-09-29 08:07:00,2.33821,2.33827,2.33797,2.338,24400000.0
2006-09-29 08:08:00,2.33802,2.33822,2.33802,2.33809,32100000.0
2006-09-29 08:09:00,2.33813,2.33813,2.33803,2.33807,13600000.0
2006-09-29 08:10:00,2.33798,2.33838,2.33798,2.33823,34700000.0
2006-09-29 08:11:00,2.33829,2.33829,2.33814,2.33814,12700000.0
2006-09-29 08:12:00,2.33791,2.33797,2.33768,2.33774,28700000.0
2006-09-29 08:13:00,2.33793,2.33793,2.33774,2.33785,29900000.0
2006-09-29 08:14:00,2.33801,2.33801,2.33768,2.33768,45900000.0
2006-09-29 08:15:00,2.3381,2.33852,2.3381,2.33842,18300000.0
2006-09-29 08:16:00,2.33837,2.33843,2.33822,2.33822,25800000.0
2006-09-29 08:17:00,2.33823,2.33854,2.33823,2.33854,17700000.0
2006-09-29 08:18:00,2.33873,2.33873,2.33847,2.33864,20600000.0
2006-09-29 08:19:00,2.33871,2.33886,2.33851,2.33851,36900000.0
2006-09-29 08:20:00,2.33841,2.33865,2.33841,2.33865,51800000.0
2006-09-29 08:21:00,2.3386,2.33892,2.3386,2.33892,28800000.0
2006-09-29 08:22:00,2.33892,2.33919,2.3388,2.3391,22200000.0
2006-09-29 08:23:00,2.33932,2.33968,2.33932,2.33965,24200000.0
2006-09-29 08:24:00,2.33958,2.33958,2.33913,2.33936,37700000.0
2006-09-29 08:25:00,2.339,2.33916,2.33896,2.33913,41000000.0
2006-09-29 08:26:00,2.33928,2.33934,2.33917,2.33928,21200000.0
2006-09-29 08:27:00,2.33927,2.33927,2.33884,2.33893,48700000.0
2006-09-29 08:28:00,2.33878,2.33907,2.33877,2.33898,56300000.0
2006-09-29 08:29:00,2.33899,2.33909,2.33879,2.33909,21200000.0
2006-09-29 08:30:00,2.339,2.33929,2.33879,2.33883,37200000.0
2006-09-29 08:31:00,2.33914,2.3392,2.33888,2.33908,46600000.0
2006-09-29 08:32:00,2.33907,2.33921,2.33895,2.33903,45000000.0
2006-09-29 08:33:00,2.33921,2.33921,2.3389,2.33894,28000000.0
2006-09-29 08:34:00,2.33894,2.33985,2.33894,2.33968,59899999.0
2006-09-29 08:35:00,2.33998,2.3401,2.33998,2.3401,23800000.0
2006-09-29 08:36:00,2.34027,2.34032,2.33996,2.34009,28700000.0
2006-09-29 08:37:00,2.33992,2.34018,2.33992,2.34003,34000000.0
2006-09-29 08:38:00,2.34004,2.34004,2.33963,2.3397,59300000.0
2006-09-29 08:39:00,2.33989,2.34013,2.33989,2.34013,23500000.0
2006-09-29 08:40:00,2.34015,2.34028,2.33998,2.34011,22400000.0
2006-09-29 08:41:00,2.34002,2.34021,2.33991,2.33995,23400000.0
2006-09-29 08:42:00,2.34014,2.34014,2.33978,2.33993,49100000.0
2006-09-29 08:43:00,2.33994,2.34011,2.33986,2.33986,38300000.0
2006-09-29 08:44:00,2.33985,2.33995,2.33984,2.33987,19400000.0
2006-09-29 08:45:00,2.33977,2.33997,2.33977,2.33995,34000000.0
2006-09-29 08:46:00,2.3398,2.33995,2.33968,2.33988,34800000.0
2006-09-29 08:47:00,2.33998,2.33998,2.33964,2.33985,54400000.0
2006-09-29 08:48:00,2.33972,2.3399,2.33957,2.3399,43800000.0
2006-09-29 08:49:00,2.34001,2.3401,2.33985,2.33995,33200000.0
2006-09-29 08:50:00,2.33997,2.34023,2.33997,2.34011,34400000.0
2006-09-29 08:51:00,2.34012,2.34034,2.33999,2.34008,39500000.0
2006-09-29 08:52:00,2.34047,2.34081,2.34038,2.34077,36700000.0
2006-09-29 08:53:00,2.34082,2.34082,2.33931,2.33931,34800000.0
2006-09-29 08:54:00,2.33854,2.33891,2.33854,2.33857,36600000.0
2006-09-29 08:55:00,2.33868,2.3388,2.3385,2.33878,29300000.0
2006-09-29 08:56:00,2.33877,2.33897,2.33868,2.33882,37900000.0
2006-09-29 08:57:00,2.33859,2.33879,2.33859,2.33872,62700000.0
2006-09-29 08:58:00,2.33868,2.33868,2.33782,2.33782,32700000.0
2006-09-29 08:59:00,2.33787,2.33808,2.3377,2.33784,28400000.0
2006-09-29 09:00:00,2.3378,2.33789,2.33762,2.33769,28300000.0
2006-09-29 09:01:00,2.33777,2.33781,2.33764,2.33776,31800000.0
2006-09-29 09:02:00,2.33778,2.33842,2.33778,2.33832,36900000.0
2006-09-29 09:03:00,2.33833,2.33847,2.33828,2.33831,47700000.0
2006-09-29 09:04:00,2.33818,2.33822,2.33802,2.3382,24600000.0
2006-09-29 09:05:00,2.33811,2.33821,2.33793,2.33801,62400000.0
2006-09-29 09:06:00,2.33791,2.33803,2.33782,2.33803,22800000.0
2006-09-29 09:07:00,2.33826,2.33838,2.3382,2.3382,17000000.0
2006-09-29 09:08:00,2.33843,2.33858,2.3383,2.33858,32300000.0
2006-09-29 09:09:00,2.33857,2.3387,2.33836,2.33854,33400000.0
2006-09-29 09:10:00,2.33855,2.33856,2.33835,2.33851,15400000.0
2006-09-29 09:11:00,2.33833,2.33849,2.33831,2.33836,23800000.0
2006-09-29 09:12:00,2.33825,2.33839,2.33815,2.33815,37400000.0
2006-09-29 09:13:00,2.33816,2.33829,2.33789,2.33794,38000000.0
2006-09-29 09:14:00,2.33811,2.33841,2.33806,2.33841,32700000.0
2006-09-29 09:15:00,2.33844,2.33848,2.33818,2.33826,28800000.0
2006-09-29 09:16:00,2.33791,2.33794,2.33762,2.33794,19100000.0
2006-09-29 09:17:00,2.33792,2.33806,2.33753,2.33788,31800000.0
2006-09-29 09:18:00,2.338,2.33821,2.33785,2.33798,42300000.0
2006-09-29 09:19:00,2.33787,2.33811,2.33783,2.33798,25200000.0
2006-09-29 09:20:00,2.33809,2.33821,2.33802,2.33802,23600000.0
2006-09-29 09:21:00,2.33818,2.33818,2.33786,2.33786,41700000.0
2006-09-29 09:22:00,2.338,2.3387,2.33788,2.33868,45300000.0
2006-09-29 09:23:00,2.33905,2.33908,2.33875,2.33908,41700000.0
2006-09-29 09:24:00,2.33904,2.33904,2.33852,2.33866,42200000.0
2006-09-29 09:25:00,2.33875,2.33945,2.33875,2.33945,24400000.0
2006-09-29 09:26:00,2.33938,2.33955,2.33929,2.3394,45500000.0
2006-09-29 09:27:00,2.33934,2.33962,2.33925,2.33939,43200000.0
2006-09-29 09:28:00,2.33929,2.33939,2.33908,2.33931,30100000.0
2006-09-29 09:29:00,2.33917,2.33934,2.33891,2.33904,36800000.0
2006-09-29 09:30:00,2.33886,2.33886,2.33858,2.33858,22200000.0
2006-09-29 09:31:00,2.33878,2.33878,2.33758,2.33791,73000000.0
2006-09-29 09:32:00,2.33772,2.33824,2.3373,2.3373,59700000.0
2006-09-29 09:33:00,2.33742,2.33743,2.33687,2.33687,28300000.0
2006-09-29 09:34:00,2.33679,2.33704,2.33664,2.33704,30500000.0
2006-09-29 09:35:00,2.33705,2.33724,2.33696,2.337,50900000.0
2006-09-29 09:36:00,2.33698,2.33702,2.3365,2.33655,36100000.0
2006-09-29 09:37:00,2.33684,2.33756,2.33684,2.33752,29800000.0
2006-09-29 09:38:00,2.33773,2.3379,2.33756,2.33768,37300000.0
2006-09-29 09:39:00,2.33761,2.33766,2.33742,2.33745,54000000.0
2006-09-29 09:40:00,2.33751,2.33785,2.33751,2.33772,27600000.0
2006-09-29 09:41:00,2.33773,2.33773,2.33768,2.33771,11700000.0
2006-09-29 09:42:00,2.33758,2.33771,2.3375,2.33765,33600000.0
2006-09-29 09:43:00,2.33766,2.33785,2.33766,2.33771,32400000.0
2006-09-29 09:44:00,2.33768,2.33778,2.3376,2.33762,57800000.0
2006-09-29 09:45:00,2.33751,2.33775,2.33751,2.33752,32900000.0
2006-09-29 09:46:00,2.33769,2.3379,2.33759,2.33781,36700000.0
2006-09-29 09:47:00,2.33789,2.33803,2.33788,2.33788,31500000.0
2006-09-29 09:48:00,2.33779,2.3379,2.33755,2.33755,33900000.0
2006-09-29 09:49:00,2.33778,2.33788,2.33752,2.33772,41900000.0
2006-09-29 09:50:00,2.33791,2.33844,2.33791,2.33844,38600000.0
2006-09-29 09:51:00,2.33878,2.33878,2.33848,2.33848,28600000.0
2006-09-29 09:52:00,2.33864,2.33864,2.33837,2.3385,54500000.0
2006-09-29 09:53:00,2.33856,2.3389,2.33848,2.33873,38800000.0
2006-09-29 09:54:00,2.3387,2.33874,2.33829,2.33829,36200000.0
2006-09-29 09:55:00,2.33801,2.33852,2.33789,2.33825,32500000.0
2006-09-29 09:56:00,2.33807,2.33831,2.33784,2.33814,30400000.0
2006-09-29 09:57:00,2.33828,2.33864,2.33809,2.33864,37700000.0
2006-09-29 09:58:00,2.33892,2.33892,2.3385,2.33873,35200000.0
2006-09-29 09:59:00,2.33881,2.339,2.33858,2.33897,31100000.0
2006-09-29 10:00:00,2.33884,2.33903,2.3387,2.33871,23400000.0
2006-09-29 10:01:00,2.3388,2.33886,2.33832,2.33857,50900000.0
2006-09-29 10:02:00,2.33877,2.33887,2.33871,2.33871,27600000.0
2006-09-29 10:03:00,2.33864,2.33868,2.3385,2.33867,20600000.0
2006-09-29 10:04:00,2.33886,2.33897,2.33857,2.33877,42900000.0
2006-09-29 10:05:00,2.33868,2.33907,2.33868,2.33886,30900000.0
2006-09-29 10:06:00,2.33889,2.33891,2.33875,2.33891,34000000.0
2006-09-29 10:07:00,2.33894,2.33899,2.33872,2.33884,54599999.0
2006-09-29 10:08:00,2.33892,2.33908,2.33875,2.33885,36600000.0
2006-09-29 10:09:00,2.33891,2.33907,2.3388,2.33885,37200000.0
2006-09-29 10:10:00,2.33902,2.3393,2.33902,2.3393,16000000.0
2006-09-29 10:11:00,2.3391,2.33955,2.3391,2.33953,32200000.0
2006-09-29 10:12:00,2.3394,2.33954,2.33928,2.33946,46900000.0
2006-09-29 10:13:00,2.33932,2.33932,2.3389,2.33911,17400000.0
2006-09-29 10:14:00,2.33925,2.33936,2.33887,2.33906,38200000.0
2006-09-29 10:15:00,2.33901,2.33938,2.33883,2.33938,26800000.0
2006-09-29 10:16:00,2.33939,2.33943,2.33902,2.33907,29000000.0
2006-09-29 10:17:00,2.33906,2.33926,2.33889,2.33917,56400000.0
2006-09-29 10:18:00,2.33893,2.33911,2.33883,2.33911,33500000.0
2006-09-29 10:19:00,2.33886,2.33934,2.33886,2.33914,33100000.0
2006-09-29 10:20:00,2.33906,2.33946,2.33906,2.33946,25600000.0
2006-09-29 10:21:00,2.3393,2.33954,2.33925,2.33937,87299999.0
2006-09-29 10:22:00,2.33926,2.33945,2.33886,2.33945,42300000.0
2006-09-29 10:23:00,2.33943,2.33965,2.33918,2.33965,36600000.0
2006-09-29 10:24:00,2.33986,2.34005,2.33967,2.34005,29300000.0
2006-09-29 10:25:00,2.33991,2.34027,2.33991,2.34023,41900000.0
2006-09-29 10:26:00,2.34044,2.34056,2.34019,2.3402,29300000.0
2006-09-29 10:27:00,2.34014,2.34037,2.34003,2.3402,28300000.0
2006-09-29 10:28:00,2.34015,2.34029,2.34015,2.34023,33300000.0
2006-09-29 10:29:00,2.34011,2.34021,2.33999,2.34021,42800000.0
2006-09-29 10:30:00,2.33996,2.33996,2.33935,2.33937,30400000.0
2006-09-29 10:31:00,2.33937,2.33972,2.33937,2.33968,18200000.0
2006-09-29 10:32:00,2.33952,2.34022,2.33952,2.34022,44300000.0
2006-09-29 10:33:00,2.34029,2.34071,2.34023,2.34069,28500000.0
2006-09-29 10:34:00,2.34067,2.34067,2.34042,2.3405,26700000.0
2006-09-29 10:35:00,2.34047,2.34056,2.34031,2.34052,30900000.0
2006-09-29 10:36:00,2.34048,2.34056,2.34031,2.34055,42700000.0
2006-09-29 10:37:00,2.3405,2.34068,2.3401,2.3401,53900000.0
2006-09-29 10:38:00,2.33993,2.34009,2.33975,2.33985,37500000.0
2006-09-29 10:39:00,2.33976,2.34009,2.33976,2.34009,35700000.0
2006-09-29 10:40:00,2.34023,2.34025,2.33994,2.3402,45700000.0
2006-09-29 10:41:00,2.34012,2.34105,2.34009,2.34105,36500000.0
2006-09-29 10:42:00,2.34105,2.34122,2.34105,2.34122,35800000.0
2006-09-29 10:43:00,2.34114,2.34121,2.34091,2.34104,28400000.0
2006-09-29 10:44:00,2.34096,2.34096,2.34048,2.34058,39400000.0
2006-09-29 10:45:00,2.3407,2.34093,2.34053,2.34087,39800000.0
2006-09-29 10:46:00,2.34114,2.3412,2.34097,2.34097,43800000.0
2006-09-29 10:47:00,2.34106,2.34122,2.34094,2.34101,31200000.0
2006-09-29 10:48:00,2.34081,2.34099,2.34075,2.34084,40500000.0
2006-09-29 10:49:00,2.34071,2.3408,2.34061,2.3408,28100000.0
2006-09-29 10:50:00,2.34071,2.34105,2.34063,2.34105,21000000.0
2006-09-29 10:51:00,2.34116,2.34159,2.34116,2.34147,26200000.0
2006-09-29 10:52:00,2.34154,2.34172,2.34131,2.3415,20200000.0
2006-09-29 10:53:00,2.34157,2.34181,2.34155,2.34179,47100000.0
2006-09-29 10:54:00,2.34183,2.34193,2.34166,2.34167,20500000.0
2006-09-29 10:55:00,2.34182,2.34266,2.34182,2.34252,45200000.0
2006-09-29 10:56:00,2.34247,2.34266,2.34212,2.34221,25300000.0
2006-09-29 10:57:00,2.34221,2.34248,2.34171,2.34172,46600000.0
2006-09-29 10:58:00,2.34158,2.34199,2.34158,2.34163,25500000.0
2006-09-29 10:59:00,2.34158,2.34179,2.34134,2.3414,62100000.0
2006-09-29 11:00:00,2.34138,2.34199,2.34138,2.34181,34800000.0
2006-09-29 11:01:00,2.34188,2.34276,2.34188,2.34265,32800000.0
2006-09-29 11:02:00,2.34247,2.3427,2.34214,2.34231,29600000.0
2006-09-29 11:03:00,2.34191,2.34222,2.34179,2.34193,26000000.0
2006-09-29 11:04:00,2.34225,2.34275,2.34225,2.34266,28599999.0
2006-09-29 11:05:00,2.34293,2.34318,2.34279,2.343,41100000.0
2006-09-29 11:06:00,2.34339,2.34339,2.34317,2.34331,30200000.0
2006-09-29 11:07:00,2.34318,2.34333,2.34305,2.34305,32700000.0
2006-09-29 11:08:00,2.34315,2.3435,2.34315,2.34338,54099999.0
2006-09-29 11:09:00,2.34338,2.34342,2.34312,2.34312,18800000.0
2006-09-29 11:10:00,2.34289,2.34321,2.34263,2.34263,39700000.0
2006-09-29 11:11:00,2.34274,2.3431,2.34269,2.3431,26900000.0
2006-09-29 11:12:00,2.34297,2.34302,2.34275,2.34275,28300000.0
2006-09-29 11:13:00,2.34284,2.34288,2.34262,2.34262,47900000.0
2006-09-29 11:14:00,2.3426,2.34276,2.34248,2.34255,59200000.0
2006-09-29 11:15:00,2.34263,2.34281,2.3425,2.3428,27600000.0
2006-09-29 11:16:00,2.34263,2.3427,2.34235,2.34248,55200000.0
2006-09-29 11:17:00,2.34241,2.34258,2.34214,2.34246,37300000.0
2006-09-29 11:18:00,2.34256,2.34308,2.34256,2.34292,39900000.0
2006-09-29 11:19:00,2.34276,2.34276,2.3423,2.34247,9800000.0
2006-09-29 11:20:00,2.34277,2.34282,2.34257,2.34282,39400000.0
2006-09-29 11:21:00,2.34263,2.34285,2.3426,2.34285,25400000.0
2006-09-29 11:22:00,2.34268,2.34312,2.34256,2.34312,43500000.0
2006-09-29 11:23:00,2.34302,2.34308,2.3429,2.34293,36000000.0
2006-09-29 11:24:00,2.34311,2.34317,2.34284,2.34299,33200000.0
2006-09-29 11:25:00,2.34306,2.34371,2.34306,2.34348,35000000.0
2006-09-29 11:26:00,2.34333,2.34346,2.34329,2.34332,24700000.0
2006-09-29 11:27:00,2.34334,2.34356,2.34328,2.34328,43500000.0
2006-09-29 11:28:00,2.34359,2.34398,2.34341,2.34398,32500000.0
2006-09-29 11:29:00,2.34418,2.34432,2.34401,2.34416,35800000.0
2006-09-29 11:30:00,2.34418,2.34492,2.3441,2.34492,29500000.0
2006-09-29 11:31:00,2.3449,2.34495,2.34469,2.34495,38000000.0
2006-09-29 11:32:00,2.34486,2.34486,2.34467,2.34477,27400000.0
2006-09-29 11:33:00,2.3446,2.3446,2.34432,2.34432,41700000.0
2006-09-29 11:34:00,2.34433,2.34495,2.34433,2.34467,43700001.0
2006-09-29 11:35:00,2.34473,2.345,2.34473,2.34485,33800000.0
2006-09-29 11:36:00,2.34498,2.34526,2.34488,2.34525,57500000.0
2006-09-29 11:37:00,2.34511,2.34525,2.34501,2.3452,25900000.0
2006-09-29 11:38:00,2.34495,2.34547,2.34495,2.34545,52300000.0
2006-09-29 11:39:00,2.34569,2.34593,2.34544,2.34561,51200000.0
2006-09-29 11:40:00,2.34568,2.34581,2.34555,2.34563,24000000.0
2006-09-29 11:41:00,2.34528,2.34563,2.34528,2.34549,39900000.0
2006-09-29 11:42:00,2.3454,2.34611,2.3454,2.34594,39500000.0
2006-09-29 11:43:00,2.34584,2.34584,2.34566,2.34583,25200000.0
2006-09-29 11:44:00,2.3457,2.34585,2.3456,2.34585,45000000.0
2006-09-29 11:45:00,2.34586,2.34586,2.34566,2.34586,22100000.0
2006-09-29 11:46:00,2.34583,2.34583,2.34555,2.34558,22200000.0
2006-09-29 11:47:00,2.34574,2.34574,2.34555,2.34574,25300000.0
2006-09-29 11:48:00,2.34557,2.34571,2.34526,2.34544,31900000.0
2006-09-29 11:49:00,2.34556,2.34556,2.34519,2.34519,54600000.0
2006-09-29 11:50:00,2.34512,2.34528,2.34506,2.34513,36600000.0
2006-09-29 11:51:00,2.34523,2.34529,2.34505,2.34505,26000000.0
2006-09-29 11:52:00,2.34503,2.34516,2.34495,2.34516,25100000.0
2006-09-29 11:53:00,2.34494,2.34494,2.3446,2.34475,20700000.0
2006-09-29 11:54:00,2.34468,2.34468,2.34423,2.34444,51700000.0
2006-09-29 11:55:00,2.34436,2.34436,2.34388,2.34388,26500000.0
2006-09-29 11:56:00,2.34393,2.34408,2.34378,2.34395,34800000.0
2006-09-29 11:57:00,2.34406,2.34411,2.34383,2.34398,46000000.0
2006-09-29 11:58:00,2.34402,2.34402,2.34387,2.34389,31600000.0
2006-09-29 11:59:00,2.34387,2.34441,2.34387,2.34425,28400000.0
2006-09-29 12:00:00,2.3441,2.3441,2.34347,2.34347,30400000.0
2006-09-29 12:01:00,2.34352,2.3437,2.34332,2.34338,37900000.0
2006-09-29 12:02:00,2.34307,2.34307,2.34283,2.34294,18600000.0
2006-09-29 12:03:00,2.34299,2.34338,2.34299,2.34336,31700000.0
2006-09-29 12:04:00,2.34338,2.34361,2.34321,2.34361,44200000.0
2006-09-29 12:05:00,2.34375,2.34375,2.3433,2.3433,40900000.0
2006-09-29 12:06:00,2.3437,2.34373,2.34339,2.34372,32700000.0
2006-09-29 12:07:00,2.34377,2.34377,2.34322,2.34325,41300000.0
2006-09-29 12:08:00,2.34338,2.34381,2.34338,2.34381,24500000.0
2006-09-29 12:09:00,2.34384,2.34391,2.34373,2.34373,20700000.0
2006-09-29 12:10:00,2.34369,2.34393,2.34361,2.34378,24100000.0
2006-09-29 12:11:00,2.34372,2.34386,2.34354,2.34386,20800000.0
2006-09-29 12:12:00,2.34406,2.34424,2.34397,2.34407,17100000.0
2006-09-29 12:13:00,2.34388,2.34388,2.34368,2.34368,62100000.0
2006-09-29 12:14:00,2.34369,2.34405,2.34365,2.34387,45500000.0
2006-09-29 12:15:00,2.34397,2.34436,2.34392,2.34436,35100000.0
2006-09-29 12:16:00,2.34443,2.34493,2.34443,2.34493,47999999.0
2006-09-29 12:17:00,2.34496,2.34497,2.34443,2.34443,35400000.0
2006-09-29 12:18:00,2.34453,2.34463,2.34434,2.34449,61700000.0
2006-09-29 12:19:00,2.34437,2.34447,2.34432,2.34433,25800000.0
2006-09-29 12:20:00,2.34439,2.34457,2.34421,2.34435,45300000.0
2006-09-29 12:21:00,2.34426,2.34441,2.34416,2.34416,18800000.0
2006-09-29 12:22:00,2.34399,2.34399,2.34343,2.34343,31300000.0
2006-09-29 12:23:00,2.34354,2.3437,2.34327,2.3437,34900000.0
2006-09-29 12:24:00,2.34371,2.34379,2.34358,2.34379,41100000.0
2006-09-29 12:25:00,2.34401,2.34401,2.34346,2.34346,64500000.0
2006-09-29 12:26:00,2.34389,2.34389,2.34344,2.34377,57600000.0
2006-09-29 12:27:00,2.34382,2.34385,2.34365,2.34368,39000000.0
2006-09-29 12:28:00,2.34372,2.34395,2.34354,2.34392,21400000.0
2006-09-29 12:29:00,2.34407,2.34431,2.34388,2.34388,41600000.0
2006-09-29 12:30:00,2.34395,2.34427,2.34389,2.34427,46500000.0
2006-09-29 12:31:00,2.34408,2.34409,2.34368,2.34368,36800000.0
2006-09-29 12:32:00,2.34377,2.34421,2.34377,2.34421,32300000.0
2006-09-29 12:33:00,2.34423,2.34458,2.34423,2.34438,50800000.0
2006-09-29 12:34:00,2.34454,2.3447,2.34454,2.3447,23500000.0
2006-09-29 12:35:00,2.34494,2.34496,2.3444,2.34486,48700000.0
2006-09-29 12:36:00,2.34495,2.34508,2.34476,2.34486,24000000.0
2006-09-29 12:37:00,2.34474,2.34513,2.34474,2.34513,42000000.0
2006-09-29 12:38:00,2.34516,2.34549,2.34516,2.34521,37800000.0
2006-09-29 12:39:00,2.34509,2.34516,2.34487,2.34492,57600000.0
2006-09-29 12:40:00,2.34475,2.34539,2.34473,2.34539,62700000.0
2006-09-29 12:41:00,2.3454,2.34556,2.34503,2.34507,41800000.0
2006-09-29 12:42:00,2.34498,2.34514,2.34489,2.34495,58400000.0
2006-09-29 12:43:00,2.34478,2.34487,2.34474,2.34474,23600000.0
2006-09-29 12:44:00,2.34473,2.34473,2.34455,2.34455,20500000.0
2006-09-29 12:45:00,2.3445,2.34465,2.34439,2.34458,30600000.0
2006-09-29 12:46:00,2.34434,2.34455,2.34424,2.34455,30300000.0
2006-09-29 12:47:00,2.34453,2.34458,2.34422,2.34458,54900000.0
2006-09-29 12:48:00,2.3446,2.3447,2.34452,2.34452,34400000.0
2006-09-29 12:49:00,2.34461,2.34461,2.34425,2.34439,26700000.0
2006-09-29 12:50:00,2.34449,2.34449,2.34418,2.3444,37900000.0
2006-09-29 12:51:00,2.34438,2.3446,2.34427,2.34443,57700000.0
2006-09-29 12:52:00,2.34462,2.3447,2.34458,2.34458,16700000.0
2006-09-29 12:53:00,2.34488,2.34495,2.34475,2.34495,22100000.0
2006-09-29 12:54:00,2.34495,2.34511,2.34493,2.34511,29400000.0
2006-09-29 12:55:00,2.34493,2.34498,2.34472,2.34485,30700000.0
2006-09-29 12:56:00,2.34464,2.3448,2.34454,2.34467,42300000.0
2006-09-29 12:57:00,2.34454,2.34466,2.34442,2.34442,45400000.0
2006-09-29 12:58:00,2.34448,2.34455,2.34425,2.3445,29400000.0
2006-09-29 12:59:00,2.34432,2.34435,2.34397,2.34397,53400000.0
2006-09-29 13:00:00,2.34389,2.34401,2.34378,2.34384,38800000.0
2006-09-29 13:01:00,2.3439,2.34411,2.34381,2.34386,50000000.0
2006-09-29 13:02:00,2.34394,2.34403,2.34368,2.34368,28600000.0
2006-09-29 13:03:00,2.3435,2.34397,2.3435,2.3438,32700000.0
2006-09-29 13:04:00,2.34374,2.3439,2.34362,2.34363,47300000.0
2006-09-29 13:05:00,2.34366,2.34366,2.34348,2.34348,49500000.0
2006-09-29 13:06:00,2.3433,2.34338,2.343,2.34304,43200000.0
2006-09-29 13:07:00,2.34307,2.34316,2.34297,2.34297,51300000.0
2006-09-29 13:08:00,2.34308,2.34338,2.34297,2.34307,42200000.0
2006-09-29 13:09:00,2.34331,2.34331,2.34308,2.34308,24800000.0
2006-09-29 13:10:00,2.34307,2.3433,2.34289,2.34317,44600000.0
2006-09-29 13:11:00,2.34322,2.34322,2.34285,2.34314,36000000.0
2006-09-29 13:12:00,2.34316,2.34321,2.34304,2.34305,37600000.0
2006-09-29 13:13:00,2.34293,2.34328,2.34293,2.34328,34100000.0
2006-09-29 13:14:00,2.34323,2.34341,2.34311,2.34341,27300000.0
2006-09-29 13:15:00,2.34331,2.34347,2.34326,2.34341,34400000.0
2006-09-29 13:16:00,2.34333,2.3436,2.34333,2.34347,28000000.0
2006-09-29 13:17:00,2.34333,2.34359,2.3432,2.34343,23100000.0
2006-09-29 13:18:00,2.34346,2.34366,2.34334,2.34366,45800000.0
2006-09-29 13:19:00,2.34372,2.34372,2.34346,2.34357,14300000.0
2006-09-29 13:20:00,2.34356,2.34362,2.3432,2.3432,32500000.0
2006-09-29 13:21:00,2.34315,2.34315,2.34265,2.34302,28100000.0
2006-09-29 13:22:00,2.34305,2.34312,2.34268,2.34272,33500000.0
2006-09-29 13:23:00,2.34259,2.34259,2.34212,2.34216,27000000.0
2006-09-29 13:24:00,2.34214,2.34265,2.34214,2.34264,34700000.0
2006-09-29 13:25:00,2.34283,2.34305,2.34281,2.34305,22700000.0
2006-09-29 13:26:00,2.34306,2.34308,2.34274,2.34308,39900000.0
2006-09-29 13:27:00,2.3427,2.3427,2.34228,2.34228,28200000.0
2006-09-29 13:28:00,2.34216,2.34244,2.34207,2.34215,27000000.0
2006-09-29 13:29:00,2.34213,2.34232,2.34202,2.34232,31500000.0
2006-09-29 13:30:00,2.3424,2.3429,2.3423,2.34288,32500000.0
2006-09-29 13:31:00,2.3431,2.3432,2.34276,2.34293,39300000.0
2006-09-29 13:32:00,2.343,2.34331,2.343,2.34319,46000000.0
2006-09-29 13:33:00,2.3433,2.34358,2.34323,2.34323,39400000.0
2006-09-29 13:34:00,2.34323,2.34345,2.34323,2.34328,42800000.0
2006-09-29 13:35:00,2.34327,2.34329,2.34308,2.34322,48400000.0
2006-09-29 13:36:00,2.34329,2.34351,2.34324,2.34342,29300000.0
2006-09-29 13:37:00,2.34324,2.34328,2.34314,2.34317,43000000.0
2006-09-29 13:38:00,2.34308,2.34308,2.34281,2.3429,46000000.0
2006-09-29 13:39:00,2.34282,2.34299,2.34268,2.34299,34000000.0
2006-09-29 13:40:00,2.34302,2.34314,2.34285,2.34285,23900000.0
2006-09-29 13:41:00,2.34274,2.34274,2.3425,2.3425,45799999.0
2006-09-29 13:42:00,2.34254,2.34274,2.34234,2.34234,25800000.0
2006-09-29 13:43:00,2.34203,2.3422,2.34196,2.34215,50300000.0
2006-09-29 13:44:00,2.34223,2.3423,2.34211,2.3423,54700000.0
2006-09-29 13:45:00,2.34245,2.3425,2.3423,2.3423,36900000.0
2006-09-29 13:46:00,2.34245,2.34259,2.34228,2.34242,47000000.0
2006-09-29 13:47:00,2.34238,2.34245,2.34236,2.34236,23200000.0
2006-09-29 13:48:00,2.34243,2.34262,2.34239,2.3424,36700000.0
2006-09-29 13:49:00,2.34249,2.3426,2.34246,2.3426,44900000.0
2006-09-29 13:50:00,2.34246,2.3425,2.34237,2.3425,34300000.0
2006-09-29 13:51:00,2.34254,2.34264,2.34237,2.34237,24500000.0
2006-09-29 13:52:00,2.34254,2.34258,2.34226,2.34245,42400000.0
2006-09-29 13:53:00,2.34242,2.34252,2.34217,2.34242,54900000.0
2006-09-29 13:54:00,2.3424,2.34263,2.3424,2.34263,23900000.0
2006-09-29 13:55:00,2.34248,2.34266,2.34248,2.34261,29400000.0
2006-09-29 13:56:00,2.34245,2.34258,2.34213,2.34213,72200000.0
2006-09-29 13:57:00,2.34208,2.34217,2.34192,2.34212,29300000.0
2006-09-29 13:58:00,2.34208,2.34228,2.34208,2.34222,35800000.0
2006-09-29 13:59:00,2.34214,2.34222,2.34207,2.34215,50800000.0
2006-09-29 14:00:00,2.34209,2.34209,2.34185,2.34205,47100000.0
2006-09-29 14:01:00,2.34194,2.34206,2.3419,2.342,24700000.0
2006-09-29 14:02:00,2.3418,2.34218,2.34178,2.34197,33700000.0
2006-09-29 14:03:00,2.34218,2.34244,2.34218,2.34238,45100000.0
2006-09-29 14:04:00,2.34255,2.34267,2.34254,2.34255,13700000.0
2006-09-29 14:05:00,2.34249,2.34268,2.34249,2.34261,20800000.0
2006-09-29 14:06:00,2.34288,2.3431,2.34278,2.34287,31600000.0
2006-09-29 14:07:00,2.34296,2.34321,2.34291,2.34315,35800000.0
2006-09-29 14:08:00,2.34342,2.34368,2.34314,2.34368,47300000.0
2006-09-29 14:09:00,2.34365,2.34379,2.34301,2.34301,24700000.0
2006-09-29 14:10:00,2.34293,2.34341,2.34277,2.34341,44300000.0
2006-09-29 14:11:00,2.34362,2.34363,2.34341,2.34355,56500000.0
2006-09-29 14:12:00,2.34365,2.34365,2.34298,2.34304,16900000.0
2006-09-29 14:13:00,2.34301,2.34319,2.34286,2.34319,13400000.0
2006-09-29 14:14:00,2.34327,2.34328,2.34297,2.34297,25400000.0
2006-09-29 14:15:00,2.34273,2.34337,2.34273,2.34335,45300000.0
2006-09-29 14:16:00,2.34339,2.34359,2.3433,2.34359,22500000.0
2006-09-29 14:17:00,2.34352,2.34385,2.34352,2.34358,40300000.0
2006-09-29 14:18:00,2.34344,2.34344,2.34279,2.34295,36000000.0
2006-09-29 14:19:00,2.34291,2.3432,2.34278,2.34293,61000000.0
2006-09-29 14:20:00,2.34312,2.34314,2.3427,2.34275,42000000.0
2006-09-29 14:21:00,2.34266,2.34282,2.34258,2.3428,41500000.0
2006-09-29 14:22:00,2.34275,2.34301,2.34257,2.34257,24800000.0
2006-09-29 14:23:00,2.34227,2.34227,2.3419,2.34218,19100000.0
2006-09-29 14:24:00,2.34198,2.34241,2.34197,2.34209,38400000.0
2006-09-29 14:25:00,2.34188,2.34213,2.34188,2.34212,28700001.0
2006-09-29 14:26:00,2.34206,2.34206,2.34168,2.34193,41700000.0
2006-09-29 14:27:00,2.34192,2.34195,2.34168,2.34185,41800000.0
2006-09-29 14:28:00,2.34182,2.34202,2.34182,2.34187,25000000.0
2006-09-29 14:29:00,2.34145,2.34166,2.34075,2.34132,41000001.0
2006-09-29 14:30:00,2.34093,2.34177,2.34068,2.34169,59900000.0
2006-09-29 14:31:00,2.34172,2.34225,2.34152,2.34225,44000000.0
2006-09-29 14:32:00,2.34199,2.34218,2.34165,2.34218,21800000.0
2006-09-29 14:33:00,2.34221,2.3423,2.34199,2.3421,43700000.0
2006-09-29 14:34:00,2.3422,2.34235,2.34173,2.34206,41600000.0
2006-09-29 14:35:00,2.34214,2.34223,2.34173,2.34178,32900000.0
2006-09-29 14:36:00,2.34173,2.34228,2.34173,2.34198,36200000.0
2006-09-29 14:37:00,2.34168,2.34181,2.34145,2.34145,31000000.0
2006-09-29 14:38:00,2.34141,2.3416,2.34087,2.34116,23700000.0
2006-09-29 14:39:00,2.34125,2.34197,2.34102,2.34187,38900000.0
2006-09-29 14:40:00,2.34182,2.34207,2.34164,2.34201,52000000.0
2006-09-29 14:41:00,2.34183,2.34224,2.34183,2.34213,25100000.0
2006-09-29 14:42:00,2.34205,2.34205,2.34127,2.34164,43100000.0
2006-09-29 14:43:00,2.34153,2.34222,2.34147,2.342,39000000.0
2006-09-29 14:44:00,2.34176,2.34215,2.34176,2.34188,32600001.0
2006-09-29 14:45:00,2.34173,2.34173,2.3413,2.34144,48400000.0
2006-09-29 14:46:00,2.34155,2.34177,2.34119,2.34119,37300000.0
2006-09-29 14:47:00,2.34125,2.34149,2.34089,2.34089,31500000.0
2006-09-29 14:48:00,2.34076,2.34131,2.34069,2.34131,31300000.0
2006-09-29 14:49:00,2.34122,2.34128,2.34092,2.34092,36000000.0
2006-09-29 14:50:00,2.34088,2.34112,2.34063,2.34092,33900001.0
2006-09-29 14:51:00,2.34085,2.341,2.34065,2.34069,19600000.0
2006-09-29 14:52:00,2.34075,2.34092,2.34073,2.34084,35000000.0
2006-09-29 14:53:00,2.34062,2.341,2.34062,2.34097,32000000.0
2006-09-29 14:54:00,2.34093,2.34093,2.34058,2.34079,22400000.0
2006-09-29 14:55:00,2.34098,2.3414,2.34088,2.3414,30200000.0
2006-09-29 14:56:00,2.34145,2.34145,2.34116,2.3412,35300000.0
2006-09-29 14:57:00,2.34118,2.34118,2.34076,2.34076,55200000.0
2006-09-29 14:58:00,2.34072,2.34104,2.34072,2.34072,78500000.0
2006-09-29 14:59:00,2.34057,2.34057,2.34022,2.34039,31700000.0
2006-09-29 15:00:00,2.34049,2.34058,2.34009,2.34032,37300000.0
2006-09-29 15:01:00,2.34024,2.34042,2.34009,2.34009,25400000.0
2006-09-29 15:02:00,2.34014,2.3403,2.33997,2.34011,23300000.0
2006-09-29 15:03:00,2.34004,2.34004,2.33982,2.33982,15800000.0
2006-09-29 15:04:00,2.34015,2.34029,2.34002,2.34005,32000000.0
2006-09-29 15:05:00,2.3401,2.34029,2.34003,2.34021,25000000.0
2006-09-29 15:06:00,2.33999,2.34024,2.33998,2.34024,50500000.0
2006-09-29 15:07:00,2.34025,2.34041,2.34023,2.3403,34800000.0
2006-09-29 15:08:00,2.34044,2.34074,2.34043,2.34074,24400000.0
2006-09-29 15:09:00,2.34089,2.34089,2.34068,2.3408,36700000.0
2006-09-29 15:10:00,2.34076,2.34095,2.34065,2.34095,33500000.0
2006-09-29 15:11:00,2.34061,2.34106,2.34056,2.34106,14100000.0
2006-09-29 15:12:00,2.34082,2.34082,2.34029,2.34056,27300000.0
2006-09-29 15:13:00,2.34067,2.34067,2.34022,2.34029,15900000.0
2006-09-29 15:14:00,2.34037,2.34037,2.34019,2.34031,28800000.0
2006-09-29 15:15:00,2.34029,2.34029,2.34013,2.34014,28900000.0
2006-09-29 15:16:00,2.34018,2.34027,2.34012,2.34017,29300000.0
2006-09-29 15:17:00,2.34026,2.34109,2.34018,2.34109,34600000.0
2006-09-29 15:18:00,2.34093,2.34134,2.34086,2.34124,35200000.0
2006-09-29 15:19:00,2.34099,2.34107,2.34085,2.34089,46400000.0
2006-09-29 15:20:00,2.341,2.34112,2.34088,2.34102,31200000.0
2006-09-29 15:21:00,2.34097,2.34097,2.34029,2.34032,25200000.0
2006-09-29 15:22:00,2.34041,2.34096,2.34041,2.3409,41700000.0
2006-09-29 15:23:00,2.34071,2.34102,2.34071,2.34089,36700000.0
2006-09-29 15:24:00,2.34117,2.34146,2.34049,2.34065,23000000.0
2006-09-29 15:25:00,2.34075,2.34075,2.34048,2.34063,40800000.0
2006-09-29 15:26:00,2.34052,2.34065,2.34039,2.34045,36800000.0
2006-09-29 15:27:00,2.34047,2.3408,2.34046,2.34068,27300000.0
2006-09-29 15:28:00,2.34056,2.34056,2.34021,2.34021,36800000.0
2006-09-29 15:29:00,2.34003,2.3403,2.33995,2.3403,24400000.0
2006-09-29 15:30:00,2.34033,2.34039,2.34019,2.34039,24500000.0
2006-09-29 15:31:00,2.34047,2.34047,2.34033,2.3404,27800000.0
2006-09-29 15:32:00,2.3405,2.34089,2.3405,2.34074,25800000.0
2006-09-29 15:33:00,2.34053,2.34074,2.34028,2.34033,38300000.0
2006-09-29 15:34:00,2.34031,2.34041,2.34011,2.34011,19800000.0
2006-09-29 15:35:00,2.34014,2.3406,2.34005,2.34005,62700000.0
2006-09-29 15:36:00,2.33999,2.33999,2.33978,2.33978,78600000.0
2006-09-29 15:37:00,2.34009,2.34044,2.33994,2.34026,52700000.0
2006-09-29 15:38:00,2.34033,2.34051,2.34024,2.34051,51800000.0
2006-09-29 15:39:00,2.34051,2.34057,2.34025,2.34036,31100000.0
2006-09-29 15:40:00,2.34039,2.34046,2.34022,2.34046,34200000.0
2006-09-29 15:41:00,2.34047,2.34076,2.34042,2.34076,24400000.0
2006-09-29 15:42:00,2.34066,2.34069,2.34044,2.3405,24600000.0
2006-09-29 15:43:00,2.34055,2.34115,2.34055,2.34115,44900000.0
2006-09-29 15:44:00,2.341,2.34104,2.34083,2.34084,64399998.0
2006-09-29 15:45:00,2.34097,2.34108,2.34061,2.34093,34300000.0
2006-09-29 15:46:00,2.34074,2.34125,2.34074,2.34105,23600000.0
2006-09-29 15:47:00,2.34083,2.34115,2.34048,2.34048,32500000.0
2006-09-29 15:48:00,2.34046,2.34055,2.34033,2.34033,46900000.0
2006-09-29 15:49:00,2.3406,2.3406,2.34013,2.34023,37200000.0
2006-09-29 15:50:00,2.33986,2.34016,2.33975,2.33988,28600000.0
2006-09-29 15:51:00,2.33998,2.34028,2.33985,2.34028,27700000.0
2006-09-29 15:52:00,2.34032,2.34032,2.33983,2.34005,38400000.0
2006-09-29 15:53:00,2.33997,2.34012,2.33975,2.33999,24800000.0
2006-09-29 15:54:00,2.34009,2.34021,2.33962,2.33962,20900000.0
2006-09-29 15:55:00,2.33987,2.33993,2.33946,2.33968,37800000.0
2006-09-29 15:56:00,2.33962,2.33983,2.33956,2.33982,61500000.0
2006-09-29 15:57:00,2.33976,2.34035,2.33954,2.33959,50500000.0
2006-09-29 15:58:00,2.33992,2.34022,2.33954,2.34022,35000000.0
2006-09-29 15:59:00,2.34009,2.34009,2.33923,2.33928,16300000.0
2006-09-29 16:00:00,2.33947,2.33976,2.33929,2.33963,50300000.0
2006-09-29 16:01:00,2.33975,2.34045,2.33975,2.34038,31100000.0
2006-09-29 16:02:00,2.33995,2.33999,2.33942,2.33942,31600000.0
2006-09-29 16:03:00,2.33927,2.33939,2.33892,2.33892,40900000.0
2006-09-29 16:04:00,2.33903,2.33924,2.33871,2.33898,34700000.0
2006-09-29 16:05:00,2.33891,2.33912,2.33875,2.33875,42200000.0
2006-09-29 16:06:00,2.33837,2.3384,2.33808,2.33809,35000000.0
2006-09-29 16:07:00,2.3382,2.3382,2.33766,2.33787,40500000.0
2006-09-29 16:08:00,2.33771,2.33771,2.33727,2.33733,24100000.0
2006-09-29 16:09:00,2.33742,2.33781,2.33729,2.33781,43800000.0
2006-09-29 16:10:00,2.33771,2.33773,2.33721,2.33734,31600000.0
2006-09-29 16:11:00,2.33741,2.33803,2.33741,2.33803,24500000.0
2006-09-29 16:12:00,2.33812,2.33859,2.33812,2.33838,38000000.0
2006-09-29 16:13:00,2.33833,2.33859,2.33831,2.33848,34400000.0
2006-09-29 16:14:00,2.33856,2.33874,2.33848,2.33855,43400000.0
2006-09-29 16:15:00,2.3385,2.33874,2.33836,2.33873,33900000.0
2006-09-29 16:16:00,2.33897,2.33897,2.3387,2.33881,20500000.0
2006-09-29 16:17:00,2.33885,2.33917,2.33866,2.33875,48800000.0
2006-09-29 16:18:00,2.3386,2.33881,2.33842,2.33851,31700000.0
2006-09-29 16:19:00,2.33857,2.339,2.33857,2.33881,32600000.0
2006-09-29 16:20:00,2.33887,2.33887,2.33834,2.3384,31700000.0
2006-09-29 16:21:00,2.33854,2.33876,2.33834,2.33834,34000000.0
2006-09-29 16:22:00,2.33846,2.33866,2.33824,2.33844,35300000.0
2006-09-29 16:23:00,2.33814,2.33833,2.33781,2.3379,23400000.0
2006-09-29 16:24:00,2.33776,2.3382,2.33766,2.33804,66300000.0
2006-09-29 16:25:00,2.33814,2.33822,2.33787,2.33813,34700000.0
2006-09-29 16:26:00,2.3382,2.33838,2.33809,2.33838,33900000.0
2006-09-29 16:27:00,2.33848,2.33851,2.3383,2.3383,33600000.0
2006-09-29 16:28:00,2.33826,2.33828,2.33804,2.33828,39700000.0
2006-09-29 16:29:00,2.33801,2.33851,2.33801,2.33851,20500000.0
2006-09-29 16:30:00,2.33839,2.33878,2.33835,2.33869,41000000.0
2006-09-29 16:31:00,2.33879,2.33924,2.33874,2.33911,62200000.0
2006-09-29 16:32:00,2.3393,2.3393,2.3391,2.33914,21600000.0
2006-09-29 16:33:00,2.33932,2.3395,2.3393,2.3393,19300000.0
2006-09-29 16:34:00,2.33907,2.33916,2.33884,2.33887,52900000.0
2006-09-29 16:35:00,2.33881,2.33954,2.33881,2.33954,29100000.0
2006-09-29 16:36:00,2.33935,2.33966,2.33934,2.33953,35300000.0
2006-09-29 16:37:00,2.33966,2.33983,2.33965,2.33965,30000000.0
2006-09-29 16:38:00,2.33945,2.33964,2.33929,2.33929,32600000.0
2006-09-29 16:39:00,2.33941,2.33954,2.33934,2.33935,25400000.0
2006-09-29 16:40:00,2.33943,2.33961,2.3393,2.33951,35100000.0
2006-09-29 16:41:00,2.3393,2.33954,2.33918,2.33954,67000000.0
2006-09-29 16:42:00,2.33942,2.33942,2.33901,2.33903,31700000.0
2006-09-29 16:43:00,2.33906,2.33906,2.33867,2.33883,46300000.0
2006-09-29 16:44:00,2.33832,2.33872,2.33832,2.33846,54400000.0
2006-09-29 16:45:00,2.33841,2.33884,2.33841,2.33884,52700000.0
2006-09-29 16:46:00,2.33858,2.33867,2.33827,2.33867,25400000.0
2006-09-29 16:47:00,2.33871,2.339,2.33858,2.339,45700000.0
2006-09-29 16:48:00,2.33887,2.33898,2.33865,2.33891,40500000.0
2006-09-29 16:49:00,2.33881,2.33921,2.33869,2.33921,33500000.0
2006-09-29 16:50:00,2.33924,2.33943,2.33896,2.33896,39800000.0
2006-09-29 16:51:00,2.33881,2.33929,2.33881,2.33908,38200000.0
2006-09-29 16:52:00,2.33892,2.33931,2.33892,2.33908,54200000.0
2006-09-29 16:53:00,2.33896,2.33926,2.33886,2.3389,45100001.0
2006-09-29 16:54:00,2.33888,2.33909,2.3388,2.33903,74399998.0
2006-09-29 16:55:00,2.33915,2.33963,2.33915,2.33949,39200000.0
2006-09-29 16:56:00,2.33967,2.33995,2.33966,2.33995,36700000.0
2006-09-29 16:57:00,2.34018,2.34031,2.33996,2.34019,34200000.0
2006-09-29 16:58:00,2.34046,2.34067,2.34027,2.34055,28300000.0
2006-09-29 16:59:00,2.34085,2.34235,2.34085,2.34235,28200000.0
2006-09-29 17:00:00,2.34227,2.34227,2.34159,2.34159,61600000.0
2006-09-29 17:01:00,2.34165,2.34178,2.34155,2.34171,45700001.0
2006-09-29 17:02:00,2.34111,2.34111,2.33839,2.33854,35000000.0
2006-09-29 17:03:00,2.33878,2.33958,2.33878,2.33958,23300000.0
2006-09-29 17:04:00,2.33948,2.33965,2.33919,2.33963,30300000.0
2006-09-29 17:05:00,2.33962,2.33988,2.33956,2.3398,50700000.0
2006-09-29 17:06:00,2.33988,2.33988,2.33962,2.33976,48400000.0
2006-09-29 17:07:00,2.33988,2.34044,2.33977,2.3403,30100000.0
2006-09-29 17:08:00,2.34035,2.34045,2.34013,2.34023,36600000.0
2006-09-29 17:09:00,2.34037,2.34054,2.34014,2.34029,38000000.0
2006-09-29 17:10:00,2.34011,2.34049,2.34011,2.34017,33800000.0
2006-09-29 17:11:00,2.34016,2.34022,2.33991,2.3401,36900000.0
2006-09-29 17:12:00,2.34013,2.34042,2.34013,2.34031,63100001.0
2006-09-29 17:13:00,2.34028,2.34028,2.34004,2.34017,16400000.0
2006-09-29 17:14:00,2.34008,2.34023,2.33996,2.34023,57500001.0
2006-09-29 17:15:00,2.34012,2.34014,2.33981,2.34014,51900000.0
2006-09-29 17:16:00,2.34008,2.34012,2.33987,2.3399,30600000.0
2006-09-29 17:17:00,2.33978,2.33992,2.33951,2.33992,53100000.0
2006-09-29 17:18:00,2.33997,2.34009,2.3398,2.3398,29700000.0
2006-09-29 17:19:00,2.33961,2.33978,2.33944,2.33965,63400000.0
2006-09-29 17:20:00,2.33982,2.34004,2.33952,2.34004,40800000.0
2006-09-29 17:21:00,2.33998,2.33998,2.33853,2.33853,46200000.0
2006-09-29 17:22:00,2.33823,2.33868,2.33822,2.33868,33800000.0
2006-09-29 17:23:00,2.33842,2.33891,2.3384,2.33877,38200000.0
2006-09-29 17:24:00,2.33843,2.33933,2.33843,2.33927,31900000.0
2006-09-29 17:25:00,2.33926,2.3396,2.33904,2.3396,43200000.0
2006-09-29 17:26:00,2.33912,2.33944,2.339,2.33919,35700000.0
2006-09-29 17:27:00,2.33901,2.33901,2.33853,2.3386,16200000.0
2006-09-29 17:28:00,2.33852,2.33852,2.33817,2.33818,48800000.0
2006-09-29 17:29:00,2.33814,2.33832,2.33757,2.33757,28600000.0
2006-09-29 17:30:00,2.33745,2.33745,2.33706,2.33744,57700000.0
2006-09-29 17:31:00,2.33754,2.33757,2.33725,2.33757,26600000.0
2006-09-29 17:32:00,2.33791,2.3381,2.33754,2.3381,33600000.0
2006-09-29 17:33:00,2.33825,2.33847,2.33816,2.33845,26500000.0
2006-09-29 17:34:00,2.33869,2.33881,2.33858,2.33871,31300000.0
2006-09-29 17:35:00,2.33873,2.33894,2.33862,2.33887,42000000.0
2006-09-29 17:36:00,2.33864,2.33864,2.33823,2.33844,28700000.0
2006-09-29 17:37:00,2.33842,2.33854,2.33834,2.33852,47900000.0
2006-09-29 17:38:00,2.3384,2.33849,2.33813,2.33824,44300000.0
2006-09-29 17:39:00,2.33816,2.33846,2.33792,2.33792,28400000.0
2006-09-29 17:40:00,2.33788,2.33821,2.33788,2.33817,13800000.0
2006-09-29 17:41:00,2.33824,2.33845,2.33808,2.33843,37700000.0
2006-09-29 17:42:00,2.33839,2.33864,2.33835,2.33844,35400000.0
2006-09-29 17:43:00,2.33852,2.33856,2.33839,2.33839,28100000.0
2006-09-29 17:44:00,2.33831,2.33846,2.33819,2.33833,33600000.0
2006-09-29 17:45:00,2.33833,2.33852,2.33833,2.33848,32900000.0
2006-09-29 17:46:00,2.3385,2.33864,2.33832,2.33861,59900000.0
2006-09-29 17:47:00,2.33858,2.33874,2.33833,2.3384,29300000.0
2006-09-29 17:48:00,2.33819,2.33852,2.33791,2.33852,12600000.0
2006-09-29 17:49:00,2.33877,2.33888,2.33867,2.33871,33100000.0
2006-09-29 17:50:00,2.3387,2.33912,2.3387,2.33912,51900000.0
2006-09-29 17:51:00,2.33894,2.33894,2.3386,2.33877,28100000.0
2006-09-29 17:52:00,2.33877,2.33896,2.33877,2.33896,23400000.0
2006-09-29 17:53:00,2.33913,2.33939,2.33899,2.33938,34400000.0
2006-09-29 17:54:00,2.33924,2.33973,2.33924,2.33973,16600000.0
2006-09-29 17:55:00,2.33964,2.33964,2.33942,2.33947,58300001.0
2006-09-29 17:56:00,2.33975,2.34,2.33975,2.33997,18200000.0
2006-09-29 17:57:00,2.33995,2.33995,2.3397,2.33979,24700000.0
2006-09-29 17:58:00,2.33967,2.33967,2.33933,2.33964,19300000.0
2006-09-29 17:59:00,2.33986,2.3401,2.33969,2.33969,31200000.0
2006-09-29 18:00:00,2.33968,2.3401,2.33968,2.33972,26600000.0
2006-09-29 18:01:00,2.3398,2.34046,2.33972,2.34013,329899999.0
2006-09-29 18:02:00,2.34012,2.34025,2.33993,2.34007,398800000.0
2006-09-29 18:03:00,2.34003,2.34018,2.3398,2.33997,490699999.0
2006-09-29 18:04:00,2.33994,2.34019,2.33952,2.33989,355800001.0
2006-09-29 18:05:00,2.33975,2.33995,2.3394,2.3398,210100000.0
2006-09-29 18:06:00,2.33979,2.33995,2.33952,2.33978,384900001.0
2006-09-29 18:07:00,2.33987,2.34029,2.3397,2.34016,363500000.0
2006-09-29 18:08:00,2.33999,2.34037,2.33992,2.34004,411000000.0
2006-09-29 18:09:00,2.33987,2.34004,2.33951,2.33982,270700000.0
2006-09-29 18:10:00,2.33981,2.33981,2.33945,2.33967,292900000.0
2006-09-29 18:11:00,2.33979,2.34019,2.33977,2.34019,227399999.0
2006-09-29 18:12:00,2.34003,2.34018,2.33982,2.33982,209200000.0
2006-09-29 18:13:00,2.33947,2.33957,2.33908,2.33932,138300000.0
2006-09-29 18:14:00,2.33951,2.33972,2.33924,2.3395,314600000.0
2006-09-29 18:15:00,2.33957,2.33984,2.33953,2.33958,324000000.0
2006-09-29 18:16:00,2.33978,2.33985,2.33937,2.33968,335100001.0
2006-09-29 18:17:00,2.33943,2.33981,2.33941,2.33951,190500000.0
2006-09-29 18:18:00,2.33941,2.33976,2.33925,2.33928,188300000.0
2006-09-29 18:19:00,2.33922,2.33952,2.33912,2.33929,252300000.0
2006-09-29 18:20:00,2.33932,2.33979,2.33932,2.33958,194100001.0
2006-09-29 18:21:00,2.3396,2.3396,2.33907,2.33918,204600001.0
2006-09-29 18:22:00,2.33918,2.33965,2.33909,2.33965,228900000.0
2006-09-29 18:23:00,2.33961,2.33967,2.33931,2.33957,361499999.0
2006-09-29 18:24:00,2.33954,2.33972,2.33943,2.33951,324500000.0
2006-09-29 18:25:00,2.33939,2.33957,2.33926,2.33941,329899999.0
2006-09-29 18:26:00,2.33942,2.3398,2.33905,2.33907,360300001.0
2006-09-29 18:27:00,2.33904,2.33937,2.33893,2.3391,337500000.0
2006-09-29 18:28:00,2.33908,2.33919,2.33885,2.33902,227800001.0
2006-09-29 18:29:00,2.33912,2.33938,2.33897,2.33908,224800000.0
2006-09-29 18:30:00,2.33923,2.33953,2.33923,2.3394,306300000.0
2006-09-29 18:31:00,2.33953,2.3397,2.33944,2.33969,172500000.0
2006-09-29 18:32:00,2.3397,2.33986,2.33954,2.33986,134100000.0
2006-09-29 18:33:00,2.33995,2.33996,2.33957,2.33993,294800000.0
2006-09-29 18:34:00,2.34003,2.34005,2.33969,2.33992,370500000.0
2006-09-29 18:35:00,2.34001,2.34019,2.33989,2.33995,154000000.0
2006-09-29 18:36:00,2.33985,2.34002,2.33961,2.34002,91400000.0
2006-09-29 18:37:00,2.34006,2.3402,2.33987,2.33989,67600000.0
2006-09-29 18:38:00,2.33988,2.34048,2.33988,2.34043,102800000.0
2006-09-29 18:39:00,2.34043,2.34072,2.34034,2.34058,127400000.0
2006-09-29 18:40:00,2.3406,2.3406,2.34024,2.34038,226299999.0
2006-09-29 18:41:00,2.34041,2.34047,2.34022,2.3404,160900000.0
2006-09-29 18:42:00,2.3405,2.3405,2.33995,2.34036,97100000.0
2006-09-29 18:43:00,2.34042,2.34042,2.34,2.34025,45100000.0
2006-09-29 18:44:00,2.3404,2.34042,2.34003,2.34042,125700000.0
2006-09-29 18:45:00,2.34057,2.34075,2.34033,2.34049,96000000.0
2006-09-29 18:46:00,2.34044,2.34044,2.34032,2.34032,41300000.0
2006-09-29 18:47:00,2.34032,2.34032,2.33996,2.34029,36100000.0
2006-09-29 18:48:00,2.34022,2.34031,2.34016,2.34016,87000000.0
2006-09-29 18:49:00,2.34025,2.3403,2.34005,2.3403,20800000.0
2006-09-29 18:50:00,2.34019,2.34029,2.34005,2.34007,37100000.0
2006-09-29 18:51:00,2.34,2.34025,2.33999,2.34018,185200000.0
2006-09-29 18:52:00,2.34011,2.34029,2.34006,2.34007,159100000.0
2006-09-29 18:53:00,2.34018,2.34029,2.33995,2.34027,131600000.0
2006-09-29 18:54:00,2.3402,2.34033,2.33999,2.34033,203000000.0
2006-09-29 18:55:00,2.34002,2.34039,2.34002,2.34032,179700000.0
2006-09-29 18:56:00,2.34033,2.34054,2.3403,2.34035,51200000.0
2006-09-29 18:57:00,2.34032,2.34043,2.34003,2.34003,80100000.0
2006-09-29 18:58:00,2.34015,2.34035,2.33996,2.33996,215000000.0
2006-09-29 18:59:00,2.33989,2.33989,2.33935,2.33977,190900000.0
2006-09-29 19:00:00,2.33979,2.33994,2.33973,2.33994,75600000.0
2006-09-29 19:01:00,2.33987,2.33993,2.33971,2.33971,35100000.0
2006-09-29 19:02:00,2.3398,2.34007,2.33956,2.34,197400000.0
2006-09-29 19:03:00,2.34011,2.34019,2.33996,2.33999,78200000.0
2006-09-29 19:04:00,2.34002,2.34002,2.33987,2.33998,39300000.0
2006-09-29 19:05:00,2.33998,2.34015,2.33995,2.34001,58700000.0
2006-09-29 19:06:00,2.33991,2.3401,2.33979,2.33987,280200000.0
2006-09-29 19:07:00,2.33975,2.34003,2.3397,2.34003,124700000.0
2006-09-29 19:08:00,2.34012,2.34012,2.33958,2.33983,211200000.0
2006-09-29 19:09:00,2.33974,2.34009,2.33974,2.34009,150900000.0
2006-09-29 19:10:00,2.34002,2.34025,2.33998,2.34025,76300000.0
2006-09-29 19:11:00,2.34027,2.34035,2.34002,2.34004,66600000.0
2006-09-29 19:12:00,2.34004,2.34031,2.34002,2.34031,41700000.0
2006-09-29 19:13:00,2.34032,2.34032,2.33994,2.34011,130200000.0
2006-09-29 19:14:00,2.34017,2.34018,2.34004,2.34005,81100000.0
2006-09-29 19:15:00,2.34005,2.34032,2.34005,2.34008,120400000.0
2006-09-29 19:16:00,2.34033,2.34033,2.34009,2.34013,23800000.0
2006-09-29 19:17:00,2.34017,2.34029,2.34009,2.34009,75200000.0
2006-09-29 19:18:00,2.34009,2.34034,2.33994,2.34034,97000000.0
2006-09-29 19:19:00,2.34013,2.34033,2.33998,2.3402,69000000.0
2006-09-29 19:20:00,2.34039,2.34054,2.34033,2.34048,108100000.0
2006-09-29 19:21:00,2.34045,2.3406,2.34039,2.34048,97400000.0
2006-09-29 19:22:00,2.34048,2.34069,2.34042,2.3406,55400000.0
2006-09-29 19:23:00,2.34051,2.34058,2.34034,2.34037,135100000.0
2006-09-29 19:24:00,2.34042,2.3405,2.3401,2.3405,81100000.0
2006-09-29 19:25:00,2.34044,2.34044,2.34014,2.34023,48800000.0
2006-09-29 19:26:00,2.34021,2.34029,2.34001,2.34027,159300001.0
2006-09-29 19:27:00,2.34032,2.34033,2.33988,2.33988,171300000.0
2006-09-29 19:28:00,2.33993,2.34002,2.33992,2.33992,85500000.0
2006-09-29 19:29:00,2.33994,2.34014,2.33991,2.34005,115700000.0
2006-09-29 19:30:00,2.34007,2.34027,2.3399,2.34027,211200000.0
2006-09-29 19:31:00,2.3402,2.34037,2.34002,2.34037,66500000.0
2006-09-29 19:32:00,2.34046,2.34054,2.34018,2.34045,150800000.0
2006-09-29 19:33:00,2.34032,2.34052,2.34032,2.34049,57600000.0
2006-09-29 19:34:00,2.34064,2.34064,2.34035,2.34049,140399999.0
2006-09-29 19:35:00,2.3405,2.34055,2.34023,2.34029,96000000.0
2006-09-29 19:36:00,2.34024,2.34042,2.34012,2.34019,143000000.0
2006-09-29 19:37:00,2.34037,2.3404,2.3402,2.34022,43800000.0
2006-09-29 19:38:00,2.3401,2.34041,2.3401,2.3403,28300000.0
2006-09-29 19:39:00,2.34022,2.34036,2.34022,2.34035,43500000.0
2006-09-29 19:40:00,2.34037,2.34047,2.34033,2.34037,98000000.0
2006-09-29 19:41:00,2.34031,2.34031,2.34012,2.34015,98500000.0
2006-09-29 19:42:00,2.34024,2.34042,2.3402,2.34026,68100000.0
2006-09-29 19:43:00,2.34026,2.34041,2.34018,2.3404,54400000.0
2006-09-29 19:44:00,2.34032,2.34035,2.34,2.34005,79800000.0
2006-09-29 19:45:00,2.34007,2.34024,2.33996,2.34024,52000000.0
2006-09-29 19:46:00,2.34038,2.34038,2.33988,2.33988,97800000.0
2006-09-29 19:47:00,2.33998,2.34027,2.33981,2.34027,40600000.0
2006-09-29 19:48:00,2.34019,2.34028,2.34,2.34017,64700000.0
2006-09-29 19:49:00,2.34036,2.34036,2.33976,2.34011,97400000.0
2006-09-29 19:50:00,2.33999,2.3401,2.33973,2.33996,53000000.0
2006-09-29 19:51:00,2.34005,2.34028,2.33997,2.34002,129400001.0
2006-09-29 19:52:00,2.33998,2.34027,2.33989,2.34009,51200000.0
2006-09-29 19:53:00,2.34001,2.34016,2.33997,2.3401,32800000.0
2006-09-29 19:54:00,2.34025,2.34028,2.34013,2.34023,93000000.0
2006-09-29 19:55:00,2.34009,2.3403,2.33982,2.3403,24100000.0
2006-09-29 19:56:00,2.34036,2.34036,2.33949,2.33982,59800000.0
2006-09-29 19:57:00,2.33973,2.33974,2.33956,2.33974,125800000.0
2006-09-29 19:58:00,2.33972,2.33975,2.33947,2.33947,129000000.0
2006-09-29 19:59:00,2.3395,2.33969,2.3395,2.33969,147200000.0
2006-09-29 20:00:00,2.33975,2.33975,2.33948,2.3396,62100000.0
2006-09-29 20:01:00,2.33953,2.33965,2.33926,2.33944,77000000.0
2006-09-29 20:02:00,2.33932,2.33939,2.3391,2.33939,52100000.0
2006-09-29 20:03:00,2.33943,2.33943,2.33904,2.33904,17800000.0
2006-09-29 20:04:00,2.33886,2.33924,2.33875,2.33924,37500000.0
2006-09-29 20:05:00,2.33939,2.33954,2.33932,2.33932,49700000.0
2006-09-29 20:06:00,2.33923,2.33941,2.33915,2.33915,26100000.0
2006-09-29 20:07:00,2.33943,2.33985,2.33943,2.33985,49700000.0
2006-09-29 20:08:00,2.33986,2.33989,2.33975,2.3398,66500000.0
2006-09-29 20:09:00,2.33985,2.33985,2.33947,2.33947,19700000.0
2006-09-29 20:10:00,2.33973,2.33995,2.33973,2.33992,36500000.0
2006-09-29 20:11:00,2.33983,2.34016,2.33969,2.34009,51300000.0
2006-09-29 20:12:00,2.34012,2.34028,2.33978,2.33989,166000000.0
2006-09-29 20:13:00,2.33975,2.34004,2.33964,2.33998,155700000.0
2006-09-29 20:14:00,2.33993,2.34002,2.33967,2.33967,78900000.0
2006-09-29 20:15:00,2.33962,2.33988,2.33954,2.33957,194000000.0
2006-09-29 20:16:00,2.33943,2.33961,2.33932,2.33961,153300000.0
2006-09-29 20:17:00,2.33965,2.3397,2.33953,2.33962,20500000.0
2006-09-29 20:18:00,2.33973,2.33975,2.33947,2.33947,71800000.0
2006-09-29 20:19:00,2.33951,2.33987,2.33951,2.3398,136300000.0
2006-09-29 20:20:00,2.33964,2.34011,2.33954,2.33954,202600000.0
2006-09-29 20:21:00,2.33941,2.3395,2.33927,2.33935,74600000.0
2006-09-29 20:22:00,2.33923,2.33928,2.33912,2.33912,106300000.0
2006-09-29 20:23:00,2.33911,2.33935,2.33911,2.33935,158500000.0
2006-09-29 20:24:00,2.33946,2.33961,2.33945,2.33948,49000000.0
2006-09-29 20:25:00,2.3394,2.33952,2.33931,2.33942,177300000.0
2006-09-29 20:26:00,2.3393,2.33945,2.33922,2.33931,160100001.0
2006-09-29 20:27:00,2.33922,2.33925,2.33887,2.33925,102800000.0
2006-09-29 20:28:00,2.33913,2.33915,2.33883,2.33899,242799998.0
2006-09-29 20:29:00,2.33905,2.33924,2.33875,2.33899,211500000.0
2006-09-29 20:30:00,2.33903,2.3393,2.33894,2.339,322900000.0
2006-09-29 20:31:00,2.33891,2.33907,2.33874,2.33907,241800001.0
2006-09-29 20:32:00,2.33911,2.33911,2.33872,2.33899,361400000.0
2006-09-29 20:33:00,2.33886,2.33886,2.33868,2.33882,104000000.0
2006-09-29 20:34:00,2.33899,2.33899,2.33875,2.33875,100900000.0
2006-09-29 20:35:00,2.33905,2.33925,2.33898,2.33906,44400000.0
2006-09-29 20:36:00,2.33928,2.33929,2.33901,2.33929,55200000.0
2006-09-29 20:37:00,2.33924,2.33935,2.3389,2.3393,105000000.0
2006-09-29 20:38:00,2.33913,2.33942,2.33903,2.33903,187899999.0
2006-09-29 20:39:00,2.33924,2.33948,2.3391,2.3394,169299998.0
2006-09-29 20:40:00,2.33946,2.33946,2.33909,2.33909,150300000.0
2006-09-29 20:41:00,2.33913,2.3393,2.33908,2.33908,149700000.0
2006-09-29 20:42:00,2.3391,2.3394,2.33901,2.33921,44300000.0
2006-09-29 20:43:00,2.33937,2.33944,2.33927,2.33927,100500000.0
2006-09-29 20:44:00,2.33923,2.33929,2.339,2.339,216600000.0
2006-09-29 20:45:00,2.33899,2.3393,2.33899,2.33928,62300000.0
2006-09-29 20:46:00,2.33925,2.33939,2.33923,2.33929,45500000.0
2006-09-29 20:47:00,2.33927,2.33931,2.33903,2.33903,135000000.0
2006-09-29 20:48:00,2.33899,2.33931,2.33878,2.33921,183000000.0
2006-09-29 20:49:00,2.33928,2.33928,2.33892,2.33909,129700000.0
2006-09-29 20:50:00,2.33909,2.33931,2.3389,2.33913,186400000.0
2006-09-29 20:51:00,2.33921,2.33922,2.33908,2.33913,88400000.0
2006-09-29 20:52:00,2.33909,2.33927,2.33894,2.33899,155700000.0
2006-09-29 20:53:00,2.339,2.33923,2.33891,2.33908,208700000.0
2006-09-29 20:54:00,2.33909,2.33925,2.3389,2.33904,201099999.0
2006-09-29 20:55:00,2.33927,2.33939,2.33912,2.33917,28200000.0
2006-09-29 20:56:00,2.33924,2.33952,2.33921,2.33934,242300000.0
2006-09-29 20:57:00,2.33939,2.33964,2.33928,2.3395,314200000.0
2006-09-29 20:58:00,2.33967,2.33986,2.33952,2.33962,181700000.0
2006-09-29 20:59:00,2.33963,2.33993,2.33956,2.33981,283499998.0
2006-09-29 21:00:00,2.33993,2.33995,2.33952,2.33968,258000000.0
2006-09-29 21:01:00,2.33965,2.34014,2.33959,2.34014,374500000.0
2006-09-29 21:02:00,2.34025,2.34025,2.33974,2.3398,108700000.0
2006-09-29 21:03:00,2.33976,2.33997,2.33972,2.33989,104200000.0
2006-09-29 21:04:00,2.33994,2.33994,2.33976,2.33978,50900000.0
2006-09-29 21:05:00,2.33975,2.33983,2.33974,2.33975,63800000.0
2006-09-29 21:06:00,2.33976,2.33979,2.3397,2.33977,51900000.0
2006-09-29 21:07:00,2.33982,2.33989,2.33966,2.33984,36200000.0
2006-09-29 21:08:00,2.33997,2.34006,2.33981,2.3399,44400000.0
2006-09-29 21:09:00,2.33993,2.33993,2.33984,2.33984,35300000.0
2006-09-29 21:10:00,2.33984,2.3399,2.33981,2.33986,62700000.0
2006-09-29 21:11:00,2.33985,2.33995,2.33985,2.33985,125800000.0
2006-09-29 21:12:00,2.3398,2.33986,2.3397,2.33986,34000000.0
2006-09-29 21:13:00,2.33982,2.3399,2.33965,2.33965,117700000.0
2006-09-29 21:14:00,2.33957,2.33989,2.33945,2.33989,128500000.0
2006-09-29 21:15:00,2.33989,2.33989,2.33952,2.3396,146700000.0
2006-09-29 21:16:00,2.33967,2.33969,2.33942,2.33969,112999999.0
2006-09-29 21:17:00,2.3397,2.3397,2.33925,2.3395,139800000.0
2006-09-29 21:18:00,2.33954,2.33961,2.33934,2.33958,147999999.0
2006-09-29 21:19:00,2.33969,2.33984,2.33956,2.33969,114200000.0
2006-09-29 21:20:00,2.33972,2.33983,2.33954,2.33954,237800000.0
2006-09-29 21:21:00,2.33958,2.33987,2.3395,2.33958,219300000.0
2006-09-29 21:22:00,2.33981,2.34013,2.3398,2.34009,123400000.0
2006-09-29 21:23:00,2.34024,2.34043,2.34018,2.34043,145300000.0
2006-09-29 21:24:00,2.34043,2.34043,2.34008,2.34024,63300000.0
2006-09-29 21:25:00,2.3401,2.34013,2.33982,2.33982,71500000.0
2006-09-29 21:26:00,2.33983,2.33987,2.33978,2.33981,50000000.0
2006-09-29 21:27:00,2.33986,2.34008,2.33984,2.34002,77000000.0
2006-09-29 21:28:00,2.34001,2.34001,2.33972,2.33975,98100000.0
2006-09-29 21:29:00,2.33978,2.33992,2.33974,2.33981,43200000.0
2006-09-29 21:30:00,2.33989,2.33989,2.33974,2.33975,31900000.0
2006-09-29 21:31:00,2.33966,2.33985,2.33957,2.33985,42700000.0
2006-09-29 21:32:00,2.33978,2.3399,2.33959,2.33976,170800000.0
2006-09-29 21:33:00,2.33978,2.33998,2.33973,2.3398,66500000.0
2006-09-29 21:34:00,2.33987,2.33994,2.33971,2.33971,127800000.0
2006-09-29 21:35:00,2.33984,2.34,2.33984,2.33985,48000000.0
2006-09-29 21:36:00,2.33981,2.33996,2.33981,2.33996,14800000.0
2006-09-29 21:37:00,2.33997,2.34004,2.33993,2.33995,91499998.0
2006-09-29 21:38:00,2.3399,2.34005,2.33979,2.33999,58300000.0
2006-09-29 21:39:00,2.33986,2.34001,2.33976,2.34001,28200000.0
2006-09-29 21:40:00,2.34002,2.34009,2.33977,2.34003,32300000.0
2006-09-29 21:41:00,2.34005,2.34025,2.34003,2.34023,26900000.0
2006-09-29 21:42:00,2.34025,2.34036,2.34013,2.3403,118200000.0
2006-09-29 21:43:00,2.3404,2.34049,2.34024,2.34037,97900000.0
2006-09-29 21:44:00,2.34049,2.34059,2.34032,2.34043,85100000.0
2006-09-29 21:45:00,2.34033,2.34037,2.34013,2.34018,87400000.0
2006-09-29 21:46:00,2.34018,2.3403,2.34007,2.34023,69400000.0
2006-09-29 21:47:00,2.34025,2.34075,2.34025,2.34071,136900000.0
2006-09-29 21:48:00,2.34059,2.3407,2.34053,2.34053,39900000.0
2006-09-29 21:49:00,2.34054,2.34058,2.34042,2.3405,91800000.0
2006-09-29 21:50:00,2.34064,2.34064,2.34045,2.3406,36900000.0
2006-09-29 21:51:00,2.34068,2.3408,2.3406,2.3408,30700000.0
2006-09-29 21:52:00,2.34092,2.34094,2.34052,2.34072,102300000.0
2006-09-29 21:53:00,2.3407,2.3407,2.34044,2.3405,49700000.0
2006-09-29 21:54:00,2.34045,2.34045,2.34035,2.3404,44899999.0
2006-09-29 21:55:00,2.34048,2.34066,2.3404,2.3404,83800000.0
2006-09-29 21:56:00,2.34044,2.34069,2.34043,2.34069,77700000.0
2006-09-29 21:57:00,2.3407,2.34132,2.3407,2.34132,40200000.0
2006-09-29 21:58:00,2.34136,2.34136,2.34091,2.34091,32500000.0
2006-09-29 21:59:00,2.34078,2.34078,2.34024,2.34061,159800000.0
2006-09-29 22:00:00,2.34017,2.34051,2.33972,2.33999,69800000.0
2006-09-29 22:01:00,2.34016,2.34017,2.33985,2.34003,30000000.0
2006-09-29 22:02:00,2.3401,2.34023,2.3399,2.3399,109100000.0
2006-09-29 22:03:00,2.34007,2.34041,2.34007,2.34041,48900000.0
2006-09-29 22:04:00,2.34051,2.34061,2.34025,2.34052,93600000.0
2006-09-29 22:05:00,2.34045,2.3407,2.34045,2.34055,56700000.0
2006-09-29 22:06:00,2.34057,2.3408,2.34057,2.34057,46800000.0
2006-09-29 22:07:00,2.34047,2.34047,2.34021,2.34021,37500000.0
2006-09-29 22:08:00,2.34009,2.34019,2.33999,2.34003,35300000.0
2006-09-29 22:09:00,2.34006,2.34017,2.33994,2.34001,45400000.0
2006-09-29 22:10:00,2.34008,2.34025,2.34,2.34025,21500000.0
2006-09-29 22:11:00,2.34013,2.34035,2.34013,2.34032,26400000.0
2006-09-29 22:12:00,2.34026,2.34026,2.34009,2.34021,48300000.0
2006-09-29 22:13:00,2.34031,2.34064,2.34031,2.3406,28200000.0
2006-09-29 22:14:00,2.3407,2.34083,2.34051,2.34072,53100000.0
2006-09-29 22:15:00,2.34075,2.34109,2.34065,2.3408,98100000.0
2006-09-29 22:16:00,2.34094,2.34158,2.34088,2.34134,114100000.0
2006-09-29 22:17:00,2.34124,2.34124,2.3408,2.3408,14200000.0
2006-09-29 22:18:00,2.3409,2.34113,2.3409,2.34106,25400000.0
2006-09-29 22:19:00,2.34096,2.34102,2.34076,2.34101,52200000.0
2006-09-29 22:20:00,2.34104,2.3411,2.34097,2.3411,20600000.0
2006-09-29 22:21:00,2.34117,2.34128,2.341,2.34128,40800000.0
2006-09-29 22:22:00,2.34136,2.34152,2.3413,2.34137,98900000.0
2006-09-29 22:23:00,2.34129,2.3414,2.341,2.341,63500000.0
2006-09-29 22:24:00,2.34086,2.34109,2.34076,2.34109,32200000.0
2006-09-29 22:25:00,2.34128,2.34128,2.34089,2.34123,40800000.0
2006-09-29 22:26:00,2.34119,2.34119,2.3409,2.3409,29500000.0
2006-09-29 22:27:00,2.34086,2.34103,2.34082,2.34094,22400000.0
2006-09-29 22:28:00,2.341,2.34119,2.341,2.34111,35900000.0
2006-09-29 22:29:00,2.34102,2.34102,2.34069,2.34069,149399999.0
2006-09-29 22:30:00,2.34069,2.34115,2.34069,2.34092,100600000.0
2006-09-29 22:31:00,2.34105,2.34123,2.34105,2.34116,29000000.0
2006-09-29 22:32:00,2.34119,2.34139,2.3411,2.34136,54100000.0
2006-09-29 22:33:00,2.34139,2.34139,2.34113,2.34115,47800000.0
2006-09-29 22:34:00,2.34119,2.34153,2.34119,2.34146,80100001.0
2006-09-29 22:35:00,2.34135,2.34146,2.3413,2.34135,34700000.0
2006-09-29 22:36:00,2.34134,2.34148,2.34119,2.34148,35700000.0
2006-09-29 22:37:00,2.34152,2.34158,2.34138,2.34158,33000000.0
2006-09-29 22:38:00,2.34162,2.34162,2.34123,2.3414,41400000.0
2006-09-29 22:39:00,2.34152,2.34168,2.34136,2.34139,31200000.0
2006-09-29 22:40:00,2.34126,2.3414,2.34114,2.3414,39900000.0
2006-09-29 22:41:00,2.34138,2.34146,2.3412,2.34123,25800000.0
2006-09-29 22:42:00,2.34124,2.34149,2.34122,2.34142,65500000.0
2006-09-29 22:43:00,2.34138,2.34147,2.34115,2.34135,139800000.0
2006-09-29 22:44:00,2.3412,2.34126,2.34081,2.34081,51700000.0
2006-09-29 22:45:00,2.34103,2.34112,2.34074,2.34092,52700000.0
2006-09-29 22:46:00,2.34057,2.3409,2.34046,2.34072,92700000.0
2006-09-29 22:47:00,2.34083,2.34104,2.34074,2.34094,45600000.0
2006-09-29 22:48:00,2.34089,2.34098,2.34083,2.34097,64800000.0
2006-09-29 22:49:00,2.34106,2.34141,2.34096,2.34135,74500000.0
2006-09-29 22:50:00,2.34107,2.34107,2.3408,2.34083,33400000.0
2006-09-29 22:51:00,2.34093,2.34096,2.3408,2.34094,98500000.0
2006-09-29 22:52:00,2.34087,2.3409,2.34058,2.34082,53600000.0
2006-09-29 22:53:00,2.34076,2.34113,2.34074,2.34106,31400000.0
2006-09-29 22:54:00,2.34093,2.34093,2.3408,2.34085,45700000.0
2006-09-29 22:55:00,2.3408,2.34106,2.3408,2.34086,69800000.0
2006-09-29 22:56:00,2.34101,2.34109,2.34083,2.34083,22100000.0
2006-09-29 22:57:00,2.34103,2.34126,2.34092,2.341,21900000.0
2006-09-29 22:58:00,2.34082,2.34108,2.34076,2.34076,21200000.0
2006-09-29 22:59:00,2.34027,2.34028,2.33978,2.33984,34600000.0
2006-10-01 23:00:00,2.34117,2.34541,2.34117,2.34538,22900000.0
2006-10-01 23:01:00,2.34506,2.3457,2.34493,2.3455,23600000.0
2006-10-01 23:02:00,2.3455,2.34557,2.34473,2.34486,44499999.0
2006-10-01 23:03:00,2.34054,2.34372,2.34054,2.3437,34900000.0
2006-10-01 23:04:00,2.34348,2.34348,2.34326,2.3433,44100000.0
2006-10-01 23:05:00,2.34335,2.34335,2.34315,2.34322,34900000.0
2006-10-01 23:06:00,2.34332,2.34339,2.34248,2.34256,32700000.0
2006-10-01 23:07:00,2.34231,2.34253,2.34216,2.34253,28200000.0
2006-10-01 23:08:00,2.34275,2.34275,2.3424,2.3424,10800000.0
2006-10-01 23:09:00,2.34246,2.34262,2.34234,2.34234,17600000.0
2006-10-01 23:10:00,2.3423,2.34246,2.3423,2.34246,31200000.0
2006-10-01 23:11:00,2.34263,2.34293,2.34263,2.34276,37200000.0
2006-10-01 23:12:00,2.34267,2.34278,2.34267,2.34276,39500000.0
2006-10-01 23:13:00,2.34274,2.34274,2.34233,2.34233,28000000.0
2006-10-01 23:14:00,2.34234,2.34244,2.34231,2.34232,19800000.0
2006-10-01 23:15:00,2.34241,2.34244,2.3422,2.3422,17000000.0
2006-10-01 23:16:00,2.34219,2.34243,2.34216,2.34231,32500000.0
2006-10-01 23:17:00,2.34228,2.34242,2.34228,2.34242,27500000.0
2006-10-01 23:18:00,2.34264,2.34264,2.34249,2.34249,13400000.0
2006-10-01 23:19:00,2.34253,2.34263,2.34251,2.34251,10900000.0
2006-10-01 23:20:00,2.34247,2.34256,2.34239,2.34244,43400000.0
2006-10-01 23:21:00,2.34241,2.34258,2.34241,2.3425,42500000.0
2006-10-01 23:22:00,2.34258,2.34258,2.34247,2.34252,35400000.0
2006-10-01 23:23:00,2.3425,2.34257,2.3424,2.3425,22800000.0
2006-10-01 23:24:00,2.34256,2.34256,2.34238,2.34245,52800000.0
2006-10-01 23:25:00,2.34254,2.34261,2.34227,2.34258,38900000.0
2006-10-01 23:26:00,2.34244,2.34279,2.34239,2.34246,49700000.0
2006-10-01 23:27:00,2.34249,2.34287,2.34244,2.34255,39000000.0
2006-10-01 23:28:00,2.34249,2.34252,2.34214,2.34214,32400000.0
2006-10-01 23:29:00,2.3422,2.34241,2.3422,2.34231,20900000.0
2006-10-01 23:30:00,2.34215,2.34215,2.34196,2.34215,15800000.0
2006-10-01 23:31:00,2.34205,2.34206,2.34194,2.34202,18400000.0
2006-10-01 23:32:00,2.34225,2.34239,2.34217,2.34217,32300000.0
2006-10-01 23:33:00,2.34221,2.3424,2.34214,2.3424,26400000.0
2006-10-01 23:34:00,2.3425,2.3426,2.34235,2.34252,19900000.0
2006-10-01 23:35:00,2.34231,2.3424,2.34216,2.3424,40400000.0
2006-10-01 23:36:00,2.34245,2.34245,2.34228,2.34242,31600000.0
2006-10-01 23:37:00,2.34233,2.34242,2.34225,2.34225,29900001.0
2006-10-01 23:38:00,2.34238,2.34269,2.34238,2.34269,19200000.0
2006-10-01 23:39:00,2.34265,2.34268,2.34248,2.34248,38000000.0
2006-10-01 23:40:00,2.3425,2.34263,2.34249,2.34252,29500000.0
2006-10-01 23:41:00,2.3426,2.3426,2.34241,2.34242,24200000.0
2006-10-01 23:42:00,2.34258,2.3428,2.34258,2.3428,23100000.0
2006-10-01 23:43:00,2.34282,2.34282,2.34241,2.34241,8400000.0
2006-10-01 23:44:00,2.34273,2.34275,2.34273,2.34275,10900000.0
2006-10-01 23:45:00,2.3428,2.34307,2.34272,2.34303,62400000.0
2006-10-01 23:46:00,2.34318,2.34322,2.34303,2.3432,58300000.0
2006-10-01 23:47:00,2.34313,2.34323,2.343,2.343,35100000.0
2006-10-01 23:48:00,2.34311,2.34316,2.34294,2.34302,19300000.0
2006-10-01 23:49:00,2.3429,2.34326,2.3429,2.34326,11200000.0
2006-10-01 23:50:00,2.3433,2.3433,2.34302,2.34302,30000000.0
2006-10-01 23:51:00,2.34317,2.34322,2.34308,2.34314,28800000.0
2006-10-01 23:52:00,2.3431,2.34327,2.34299,2.34319,29700000.0
2006-10-01 23:53:00,2.34311,2.34311,2.34295,2.34295,32600000.0
2006-10-01 23:54:00,2.34297,2.34297,2.34276,2.34285,26800000.0
2006-10-01 23:55:00,2.34287,2.34312,2.34287,2.34293,39700000.0
2006-10-01 23:56:00,2.34309,2.34315,2.34293,2.343,24800000.0
2006-10-01 23:57:00,2.34306,2.34328,2.34305,2.34315,27500000.0
2006-10-01 23:58:00,2.34295,2.34295,2.34244,2.34256,25400000.0
2006-10-01 23:59:00,2.34257,2.34279,2.34236,2.34279,57800000.0
2006-10-02 00:00:00,2.34269,2.34289,2.34245,2.34273,37700000.0
2006-10-02 00:01:00,2.34289,2.34309,2.34251,2.34293,26100000.0
2006-10-02 00:02:00,2.34315,2.34354,2.34266,2.34354,57000000.0
2006-10-02 00:03:00,2.3436,2.3436,2.34307,2.34323,24600000.0
2006-10-02 00:04:00,2.3433,2.34335,2.34325,2.34325,31400000.0
2006-10-02 00:05:00,2.34307,2.34324,2.34284,2.34324,30900000.0
2006-10-02 00:06:00,2.34355,2.34355,2.34305,2.34344,41600000.0
2006-10-02 00:07:00,2.3435,2.34366,2.34298,2.34366,24300000.0
2006-10-02 00:08:00,2.34346,2.34346,2.34287,2.34334,31300000.0
2006-10-02 00:09:00,2.34358,2.34358,2.34333,2.34349,60300000.0
2006-10-02 00:10:00,2.3433,2.3433,2.34286,2.34302,25800000.0
2006-10-02 00:11:00,2.34319,2.34326,2.34319,2.34326,10400000.0
2006-10-02 00:12:00,2.34347,2.34358,2.34296,2.34316,20000000.0
2006-10-02 00:13:00,2.34325,2.34348,2.34294,2.34347,35300000.0
2006-10-02 00:14:00,2.34329,2.34352,2.34292,2.34326,41200000.0
2006-10-02 00:15:00,2.34318,2.34363,2.34318,2.34363,33300000.0
2006-10-02 00:16:00,2.3434,2.3434,2.34264,2.34322,53900000.0
2006-10-02 00:17:00,2.34303,2.34331,2.34276,2.3432,29000000.0
2006-10-02 00:18:00,2.34299,2.34322,2.34273,2.34291,48200000.0
2006-10-02 00:19:00,2.34305,2.34335,2.34305,2.34335,11000000.0
2006-10-02 00:20:00,2.3435,2.34364,2.34345,2.34346,39600000.0
2006-10-02 00:21:00,2.34352,2.34354,2.34337,2.34337,44400000.0
2006-10-02 00:22:00,2.3436,2.3436,2.34293,2.34316,61200000.0
2006-10-02 00:23:00,2.34312,2.34325,2.34297,2.34323,52500000.0
2006-10-02 00:24:00,2.34329,2.34329,2.34283,2.34304,54000000.0
2006-10-02 00:25:00,2.34304,2.34307,2.34285,2.34307,18300000.0
2006-10-02 00:26:00,2.34299,2.34299,2.34273,2.34284,57300000.0
2006-10-02 00:27:00,2.34286,2.34291,2.34267,2.34284,42700000.0
2006-10-02 00:28:00,2.34268,2.34286,2.34255,2.34255,29600000.0
2006-10-02 00:29:00,2.34255,2.34265,2.34247,2.34261,21400000.0
2006-10-02 00:30:00,2.34277,2.34277,2.34258,2.34267,39900000.0
2006-10-02 00:31:00,2.34253,2.34259,2.34232,2.34243,22500000.0
2006-10-02 00:32:00,2.34236,2.34256,2.34224,2.34256,57600000.0
2006-10-02 00:33:00,2.34252,2.34252,2.34234,2.34248,25100000.0
2006-10-02 00:34:00,2.34267,2.34267,2.34248,2.34256,30800000.0
2006-10-02 00:35:00,2.34257,2.34278,2.34242,2.34278,32800000.0
2006-10-02 00:36:00,2.34273,2.34273,2.34228,2.34251,50700000.0
2006-10-02 00:37:00,2.34232,2.34232,2.3417,2.34187,16400000.0
2006-10-02 00:38:00,2.34197,2.34202,2.34168,2.34202,32500000.0
2006-10-02 00:39:00,2.34201,2.34201,2.34178,2.34192,17200000.0
2006-10-02 00:40:00,2.34184,2.34184,2.34172,2.34172,34600000.0
2006-10-02 00:41:00,2.34186,2.34186,2.34147,2.34167,37400000.0
2006-10-02 00:42:00,2.34187,2.34187,2.34143,2.3416,31000001.0
2006-10-02 00:43:00,2.34186,2.34186,2.34149,2.34165,35300000.0
2006-10-02 00:44:00,2.34159,2.34185,2.34137,2.34185,33400000.0
2006-10-02 00:45:00,2.3417,2.34188,2.3416,2.34165,38800000.0
2006-10-02 00:46:00,2.34154,2.34171,2.34106,2.34106,27600000.0
2006-10-02 00:47:00,2.34099,2.34099,2.34069,2.34076,26100000.0
2006-10-02 00:48:00,2.34079,2.34097,2.34067,2.34097,41100000.0
2006-10-02 00:49:00,2.34098,2.34098,2.34068,2.34068,17000000.0
2006-10-02 00:50:00,2.34076,2.34099,2.34061,2.34061,35700000.0
2006-10-02 00:51:00,2.3404,2.34049,2.34024,2.34045,22700000.0
2006-10-02 00:52:00,2.34033,2.34038,2.34013,2.34028,34900000.0
2006-10-02 00:53:00,2.34021,2.34021,2.33982,2.33982,61000001.0
2006-10-02 00:54:00,2.33985,2.33997,2.33977,2.33977,24300000.0
2006-10-02 00:55:00,2.33972,2.33983,2.33965,2.33969,24400000.0
2006-10-02 00:56:00,2.33962,2.33963,2.33832,2.33832,25700000.0
2006-10-02 00:57:00,2.33851,2.33877,2.33843,2.33872,20600000.0
2006-10-02 00:58:00,2.33871,2.33923,2.33871,2.33914,17200000.0
2006-10-02 00:59:00,2.3392,2.33924,2.33914,2.33917,22400000.0
2006-10-02 01:00:00,2.3393,2.3393,2.33899,2.33927,38100000.0
2006-10-02 01:01:00,2.33928,2.33936,2.33909,2.33936,37600000.0
2006-10-02 01:02:00,2.33904,2.33943,2.33904,2.33929,24000000.0
2006-10-02 01:03:00,2.33944,2.33951,2.33931,2.33939,36300000.0
2006-10-02 01:04:00,2.33944,2.3398,2.33935,2.3398,40800000.0
2006-10-02 01:05:00,2.33981,2.3399,2.33972,2.33975,21000000.0
2006-10-02 01:06:00,2.33956,2.34016,2.33948,2.34016,17400000.0
2006-10-02 01:07:00,2.34,2.34035,2.34,2.34035,20400000.0
2006-10-02 01:08:00,2.34024,2.34024,2.34013,2.34021,23600000.0
2006-10-02 01:09:00,2.34028,2.34028,2.33996,2.33996,40100000.0
2006-10-02 01:10:00,2.34008,2.34027,2.34008,2.34016,31400000.0
2006-10-02 01:11:00,2.34017,2.34017,2.33978,2.3401,41400000.0
2006-10-02 01:12:00,2.33997,2.34014,2.33984,2.34008,47600000.0
2006-10-02 01:13:00,2.34002,2.34008,2.33961,2.33961,17100000.0
2006-10-02 01:14:00,2.33989,2.34003,2.33989,2.34002,37400000.0
2006-10-02 01:15:00,2.34011,2.34031,2.34011,2.34031,21300000.0
2006-10-02 01:16:00,2.34024,2.34042,2.34021,2.34021,31200000.0
2006-10-02 01:17:00,2.34021,2.34039,2.3401,2.34027,22100000.0
2006-10-02 01:18:00,2.34027,2.34027,2.34017,2.34027,17400000.0
2006-10-02 01:19:00,2.34021,2.34021,2.34019,2.34019,5200000.0
2006-10-02 01:20:00,2.34007,2.34032,2.34007,2.3402,61100001.0
2006-10-02 01:21:00,2.34022,2.34025,2.34012,2.34014,46000000.0
2006-10-02 01:22:00,2.34015,2.34027,2.34005,2.34011,24800000.0
2006-10-02 01:23:00,2.34005,2.34019,2.34002,2.34017,31700000.0
2006-10-02 01:24:00,2.34014,2.3403,2.34014,2.34029,46500000.0
2006-10-02 01:25:00,2.34039,2.34043,2.34035,2.34039,36200000.0
2006-10-02 01:26:00,2.34028,2.34035,2.34023,2.34025,30900000.0
2006-10-02 01:27:00,2.34028,2.34045,2.34017,2.3403,56400001.0
2006-10-02 01:28:00,2.34024,2.34049,2.34024,2.34035,10500000.0
2006-10-02 01:29:00,2.34038,2.34041,2.34024,2.34034,17600000.0
2006-10-02 01:30:00,2.34043,2.34063,2.34043,2.34058,33800000.0
2006-10-02 01:31:00,2.3405,2.34054,2.34042,2.34053,46600000.0
2006-10-02 01:32:00,2.34042,2.34042,2.34013,2.34017,24800000.0
2006-10-02 01:33:00,2.34013,2.34015,2.34002,2.3401,39800000.0
2006-10-02 01:34:00,2.33998,2.34002,2.33971,2.33981,52800000.0
2006-10-02 01:35:00,2.33987,2.33997,2.33966,2.33966,19200000.0
2006-10-02 01:36:00,2.33956,2.33966,2.3394,2.33948,38800000.0
2006-10-02 01:37:00,2.33946,2.33966,2.33933,2.33945,32600000.0
2006-10-02 01:38:00,2.33958,2.33963,2.3395,2.33963,29500000.0
2006-10-02 01:39:00,2.33958,2.33971,2.33952,2.33952,27000000.0
2006-10-02 01:40:00,2.33966,2.3397,2.33956,2.33967,22400000.0
2006-10-02 01:41:00,2.33959,2.33964,2.33943,2.33962,28200000.0
2006-10-02 01:42:00,2.33952,2.33967,2.33946,2.33962,36600000.0
2006-10-02 01:43:00,2.33957,2.33969,2.33952,2.33969,37300000.0
2006-10-02 01:44:00,2.33975,2.34017,2.33975,2.34002,26600000.0
2006-10-02 01:45:00,2.34006,2.34006,2.33983,2.33989,18800000.0
2006-10-02 01:46:00,2.3398,2.33988,2.33966,2.33982,42700000.0
2006-10-02 01:47:00,2.33978,2.3398,2.3396,2.3398,27500000.0
2006-10-02 01:48:00,2.34015,2.34019,2.3397,2.34017,36700000.0
2006-10-02 01:49:00,2.34012,2.34034,2.34012,2.34016,30800000.0
2006-10-02 01:50:00,2.34005,2.34022,2.33988,2.33997,25500000.0
2006-10-02 01:51:00,2.33997,2.33997,2.33968,2.33985,30600000.0
2006-10-02 01:52:00,2.33976,2.34006,2.33965,2.34005,61500000.0
2006-10-02 01:53:00,2.34,2.34,2.33961,2.33991,29800000.0
2006-10-02 01:54:00,2.33978,2.33998,2.33975,2.33978,32700000.0
2006-10-02 01:55:00,2.3397,2.33973,2.33968,2.33971,25000000.0
2006-10-02 01:56:00,2.33972,2.33978,2.33969,2.33969,39100000.0
2006-10-02 01:57:00,2.33992,2.33992,2.33972,2.33981,29900000.0
2006-10-02 01:58:00,2.33993,2.3401,2.33993,2.33999,34600000.0
2006-10-02 01:59:00,2.33994,2.34,2.33973,2.33977,44000000.0
2006-10-02 02:00:00,2.33999,2.33999,2.33951,2.33965,43500001.0
2006-10-02 02:01:00,2.33951,2.33993,2.33951,2.33975,46600000.0
2006-10-02 02:02:00,2.33942,2.33955,2.33905,2.33905,24400000.0
2006-10-02 02:03:00,2.33887,2.33938,2.33881,2.33936,32900000.0
2006-10-02 02:04:00,2.33951,2.33967,2.33947,2.33947,24000000.0
2006-10-02 02:05:00,2.33959,2.33959,2.33917,2.33928,38100000.0
2006-10-02 02:06:00,2.33944,2.33961,2.33927,2.33945,46300000.0
2006-10-02 02:07:00,2.33925,2.33962,2.33925,2.33962,32400000.0
2006-10-02 02:08:00,2.33974,2.33994,2.3394,2.33948,31200000.0
2006-10-02 02:09:00,2.3397,2.3397,2.33955,2.33969,39700000.0
2006-10-02 02:10:00,2.33991,2.34004,2.33972,2.33981,31700000.0
2006-10-02 02:11:00,2.33974,2.33991,2.33951,2.33976,24800000.0
2006-10-02 02:12:00,2.34005,2.3404,2.34005,2.34027,52700000.0
2006-10-02 02:13:00,2.34027,2.34038,2.34006,2.34033,40800000.0
2006-10-02 02:14:00,2.3404,2.34052,2.34018,2.34038,41700000.0
2006-10-02 02:15:00,2.34044,2.34044,2.34011,2.34015,14200000.0
2006-10-02 02:16:00,2.34006,2.34007,2.33994,2.34002,15700000.0
2006-10-02 02:17:00,2.34004,2.34011,2.33984,2.34003,44000000.0
2006-10-02 02:18:00,2.33999,2.34024,2.33981,2.34024,48000000.0
2006-10-02 02:19:00,2.34028,2.34055,2.34028,2.34031,24400000.0
2006-10-02 02:20:00,2.34019,2.34026,2.33992,2.34026,23200000.0
2006-10-02 02:21:00,2.34023,2.34023,2.34008,2.34012,14200000.0
2006-10-02 02:22:00,2.34031,2.34051,2.34031,2.34048,42800000.0
2006-10-02 02:23:00,2.34034,2.34037,2.34013,2.34013,32500000.0
2006-10-02 02:24:00,2.34011,2.34036,2.34001,2.34036,24600000.0
2006-10-02 02:25:00,2.34021,2.3404,2.34021,2.34027,19100000.0
2006-10-02 02:26:00,2.34039,2.34054,2.34027,2.34054,44900000.0
2006-10-02 02:27:00,2.34045,2.34045,2.34045,2.34045,4800000.0
2006-10-02 02:28:00,2.34055,2.34065,2.34047,2.34065,10400000.0
2006-10-02 02:29:00,2.34049,2.34059,2.34038,2.34038,37400000.0
2006-10-02 02:30:00,2.34058,2.34075,2.34045,2.34057,25700000.0
2006-10-02 02:31:00,2.34065,2.34073,2.34056,2.34066,28100000.0
2006-10-02 02:32:00,2.34047,2.34049,2.34031,2.34035,24000000.0
2006-10-02 02:33:00,2.3405,2.34058,2.34045,2.34045,17600000.0
2006-10-02 02:34:00,2.3405,2.3406,2.34045,2.34045,34700000.0
2006-10-02 02:35:00,2.34057,2.34083,2.34057,2.34068,34900000.0
2006-10-02 02:36:00,2.34088,2.34088,2.34042,2.34045,34500000.0
2006-10-02 02:37:00,2.34038,2.34038,2.33971,2.33971,18000000.0
2006-10-02 02:38:00,2.33964,2.33975,2.3394,2.3394,30400000.0
2006-10-02 02:39:00,2.33941,2.33984,2.33941,2.3397,30900000.0
2006-10-02 02:40:00,2.33959,2.33974,2.33959,2.33972,34700000.0
2006-10-02 02:41:00,2.33967,2.33975,2.33958,2.33958,20400000.0
2006-10-02 02:42:00,2.3394,2.33972,2.3394,2.33965,47300000.0
2006-10-02 02:43:00,2.33973,2.33998,2.33954,2.33998,45300000.0
2006-10-02 02:44:00,2.34013,2.34013,2.34006,2.34006,35700001.0
2006-10-02 02:45:00,2.34015,2.34037,2.3401,2.34024,36900000.0
2006-10-02 02:46:00,2.34024,2.34025,2.33992,2.33992,28600000.0
2006-10-02 02:47:00,2.34023,2.3404,2.34022,2.34033,23400000.0
2006-10-02 02:48:00,2.34064,2.34074,2.34028,2.34031,52700000.0
2006-10-02 02:49:00,2.34043,2.34043,2.34036,2.34036,7200000.0
2006-10-02 02:50:00,2.34026,2.3403,2.34012,2.34018,30200000.0
2006-10-02 02:51:00,2.34022,2.34057,2.34022,2.34033,22200000.0
2006-10-02 02:52:00,2.34013,2.34023,2.33999,2.34019,42900001.0
2006-10-02 02:53:00,2.34033,2.34033,2.33989,2.34003,34900000.0
2006-10-02 02:54:00,2.34019,2.3403,2.34008,2.3403,24800000.0
2006-10-02 02:55:00,2.34028,2.34072,2.3402,2.34058,36800000.0
2006-10-02 02:56:00,2.34082,2.34084,2.34055,2.34065,34500000.0
2006-10-02 02:57:00,2.34065,2.34077,2.34047,2.34047,39400000.0
2006-10-02 02:58:00,2.34036,2.34036,2.34024,2.34027,27700000.0
2006-10-02 02:59:00,2.34041,2.34041,2.34015,2.34021,23000000.0
2006-10-02 03:00:00,2.34025,2.34045,2.34015,2.34039,27800000.0
2006-10-02 03:01:00,2.34031,2.34036,2.34009,2.34036,16000000.0
2006-10-02 03:02:00,2.34011,2.34043,2.34011,2.34043,16800000.0
2006-10-02 03:03:00,2.34033,2.34045,2.34026,2.34039,30600000.0
2006-10-02 03:04:00,2.34033,2.34055,2.33994,2.34055,28400000.0
2006-10-02 03:05:00,2.34041,2.3405,2.33994,2.33994,24000000.0
2006-10-02 03:06:00,2.33974,2.33992,2.33958,2.3397,34100000.0
2006-10-02 03:07:00,2.34006,2.34009,2.33978,2.33997,20000000.0
2006-10-02 03:08:00,2.34013,2.34028,2.33995,2.34003,23500000.0
2006-10-02 03:09:00,2.33987,2.33996,2.33965,2.33965,32000000.0
2006-10-02 03:10:00,2.33985,2.33985,2.33914,2.33914,40400000.0
2006-10-02 03:11:00,2.33899,2.33899,2.33881,2.33892,44100000.0
2006-10-02 03:12:00,2.3392,2.3392,2.339,2.339,31500000.0
2006-10-02 03:13:00,2.33918,2.33928,2.33899,2.33901,51300000.0
2006-10-02 03:14:00,2.33887,2.33887,2.33837,2.33837,26800000.0
2006-10-02 03:15:00,2.33853,2.33867,2.33812,2.33812,24800000.0
2006-10-02 03:16:00,2.33816,2.3384,2.33798,2.33798,25700000.0
2006-10-02 03:17:00,2.33802,2.3381,2.33784,2.33798,22400000.0
2006-10-02 03:18:00,2.33812,2.33812,2.33781,2.33781,26099999.0
2006-10-02 03:19:00,2.33786,2.33801,2.33764,2.3378,25200000.0
2006-10-02 03:20:00,2.33785,2.33785,2.3377,2.33781,20000000.0
2006-10-02 03:21:00,2.33775,2.33803,2.33768,2.33768,38100000.0
2006-10-02 03:22:00,2.33774,2.33774,2.33755,2.33763,25300000.0
2006-10-02 03:23:00,2.33762,2.33775,2.33756,2.33775,34400000.0
2006-10-02 03:24:00,2.33789,2.33789,2.33754,2.33764,16900000.0
2006-10-02 03:25:00,2.3377,2.33788,2.33763,2.33788,27100000.0
2006-10-02 03:26:00,2.33786,2.33799,2.33778,2.33799,19600000.0
2006-10-02 03:27:00,2.33787,2.33837,2.33787,2.3383,31700000.0
2006-10-02 03:28:00,2.33842,2.33856,2.33842,2.33849,31700000.0
2006-10-02 03:29:00,2.33854,2.33862,2.33843,2.33843,19200000.0
2006-10-02 03:30:00,2.33852,2.33852,2.33808,2.33818,43700000.0
2006-10-02 03:31:00,2.33838,2.33865,2.33822,2.33865,28200000.0
2006-10-02 03:32:00,2.33859,2.33859,2.33818,2.33818,34100000.0
2006-10-02 03:33:00,2.33827,2.33858,2.33827,2.33849,43800000.0
2006-10-02 03:34:00,2.33849,2.33849,2.33823,2.33823,52400000.0
2006-10-02 03:35:00,2.33817,2.33836,2.33817,2.33836,34700000.0
2006-10-02 03:36:00,2.33814,2.3384,2.33814,2.33818,44700000.0
2006-10-02 03:37:00,2.33818,2.33822,2.33797,2.33822,22000000.0
2006-10-02 03:38:00,2.33816,2.3383,2.33811,2.3383,29900000.0
2006-10-02 03:39:00,2.33822,2.33822,2.33795,2.33811,28100000.0
2006-10-02 03:40:00,2.33817,2.33823,2.338,2.33823,27000000.0
2006-10-02 03:41:00,2.33816,2.33816,2.338,2.33806,31400000.0
2006-10-02 03:42:00,2.33762,2.33773,2.3375,2.33773,14800000.0
2006-10-02 03:43:00,2.33781,2.33784,2.33763,2.33763,22400000.0
2006-10-02 03:44:00,2.33766,2.33785,2.33748,2.33785,30600000.0
2006-10-02 03:45:00,2.33756,2.33777,2.33756,2.33759,14500000.0
2006-10-02 03:46:00,2.33789,2.33802,2.3377,2.3377,38800000.0
2006-10-02 03:47:00,2.33765,2.33787,2.33759,2.33769,36100000.0
2006-10-02 03:48:00,2.33783,2.33798,2.33783,2.33798,11100000.0
2006-10-02 03:49:00,2.33778,2.33778,2.33759,2.33759,27300000.0
2006-10-02 03:50:00,2.33766,2.33786,2.33766,2.33772,12000000.0
2006-10-02 03:51:00,2.33791,2.33791,2.33763,2.33776,33000000.0
2006-10-02 03:52:00,2.33772,2.33772,2.33743,2.33759,41600000.0
2006-10-02 03:53:00,2.3374,2.33771,2.3374,2.33752,34500000.0
2006-10-02 03:54:00,2.33755,2.33775,2.33747,2.33747,33500000.0
2006-10-02 03:55:00,2.33743,2.33755,2.33737,2.33755,29500000.0
2006-10-02 03:56:00,2.33751,2.33751,2.33742,2.33745,27600000.0
2006-10-02 03:57:00,2.3376,2.33763,2.33753,2.33753,21100000.0
2006-10-02 03:58:00,2.33739,2.33739,2.33718,2.33738,34100000.0
2006-10-02 03:59:00,2.33713,2.3374,2.33713,2.3374,29000000.0
2006-10-02 04:00:00,2.33703,2.33708,2.33702,2.33703,25300000.0
2006-10-02 04:01:00,2.33694,2.33747,2.33694,2.33744,25000000.0
2006-10-02 04:02:00,2.33752,2.33752,2.33711,2.33711,8500000.0
2006-10-02 04:03:00,2.33721,2.33737,2.33721,2.33737,12000000.0
2006-10-02 04:04:00,2.33749,2.33759,2.33742,2.33759,34800000.0
2006-10-02 04:05:00,2.33739,2.33739,2.33709,2.33731,25800000.0
2006-10-02 04:06:00,2.3372,2.33738,2.33719,2.33724,42900000.0
2006-10-02 04:07:00,2.33722,2.33741,2.33716,2.33716,28600000.0
2006-10-02 04:08:00,2.33716,2.33746,2.33716,2.33725,19900000.0
2006-10-02 04:09:00,2.33735,2.33753,2.33729,2.33729,18900000.0
2006-10-02 04:10:00,2.33723,2.33773,2.33723,2.33761,24000000.0
2006-10-02 04:11:00,2.33765,2.33765,2.33749,2.33763,19200000.0
2006-10-02 04:12:00,2.33755,2.33785,2.3374,2.33785,35000000.0
2006-10-02 04:13:00,2.33767,2.33768,2.33735,2.33768,38900000.0
2006-10-02 04:14:00,2.33766,2.33774,2.33766,2.33774,3900000.0
2006-10-02 04:15:00,2.33741,2.33773,2.3374,2.33757,42400000.0
2006-10-02 04:16:00,2.33781,2.3379,2.33764,2.33779,27800000.0
2006-10-02 04:17:00,2.33793,2.33801,2.33777,2.33801,35300000.0
2006-10-02 04:18:00,2.33827,2.33827,2.33793,2.33799,19000000.0
2006-10-02 04:19:00,2.33803,2.33816,2.3379,2.33816,44900000.0
2006-10-02 04:20:00,2.33821,2.33821,2.33814,2.33814,6900000.0
2006-10-02 04:21:00,2.33808,2.33825,2.33793,2.33825,23900000.0
2006-10-02 04:22:00,2.33807,2.33807,2.33792,2.33805,18300000.0
2006-10-02 04:23:00,2.33804,2.33804,2.33798,2.33798,15900000.0
2006-10-02 04:24:00,2.33791,2.33817,2.33791,2.33803,32900000.0
2006-10-02 04:25:00,2.33818,2.33818,2.33797,2.338,33800000.0
2006-10-02 04:26:00,2.33816,2.33821,2.33797,2.33798,46700000.0
2006-10-02 04:27:00,2.33789,2.33811,2.33789,2.33804,36700000.0
2006-10-02 04:28:00,2.33815,2.3383,2.33815,2.3383,20700000.0
2006-10-02 04:29:00,2.33842,2.33842,2.33804,2.33832,27400000.0
2006-10-02 04:30:00,2.33821,2.33822,2.33791,2.33817,54600000.0
2006-10-02 04:31:00,2.33817,2.33823,2.33817,2.33823,4000000.0
2006-10-02 04:32:00,2.33812,2.3383,2.33812,2.3383,8000000.0
2006-10-02 04:33:00,2.33818,2.33849,2.33818,2.33826,62900000.0
2006-10-02 04:34:00,2.33833,2.33843,2.33815,2.33843,46200001.0
2006-10-02 04:35:00,2.33844,2.33857,2.33837,2.33853,27500000.0
2006-10-02 04:36:00,2.33847,2.33854,2.33847,2.33851,29700000.0
2006-10-02 04:37:00,2.33837,2.33837,2.33798,2.3383,24700000.0
2006-10-02 04:38:00,2.33811,2.33818,2.33783,2.33808,35800000.0
2006-10-02 04:39:00,2.33811,2.33855,2.33811,2.33835,40700000.0
2006-10-02 04:40:00,2.33832,2.33858,2.33819,2.33858,47100001.0
2006-10-02 04:41:00,2.33852,2.33852,2.33819,2.33842,46800000.0
2006-10-02 04:42:00,2.33844,2.33857,2.33836,2.33857,36500000.0
2006-10-02 04:43:00,2.33858,2.33858,2.33827,2.33839,30300000.0
2006-10-02 04:44:00,2.33848,2.33854,2.33835,2.33835,5300000.0
2006-10-02 04:45:00,2.33832,2.3384,2.33827,2.3384,29300000.0
2006-10-02 04:46:00,2.33838,2.33841,2.33823,2.33828,37200000.0
2006-10-02 04:47:00,2.33823,2.33841,2.33823,2.33839,54900001.0
2006-10-02 04:48:00,2.33839,2.33839,2.33811,2.33811,10000000.0
2006-10-02 04:49:00,2.33858,2.33858,2.33822,2.33825,27700000.0
2006-10-02 04:50:00,2.33828,2.3387,2.33828,2.3387,29100000.0
2006-10-02 04:51:00,2.3389,2.3389,2.33855,2.33869,21300000.0
2006-10-02 04:52:00,2.33869,2.33869,2.33849,2.3386,25800000.0
2006-10-02 04:53:00,2.33878,2.33878,2.33853,2.3386,14400000.0
2006-10-02 04:54:00,2.3386,2.33877,2.33853,2.33873,19700000.0
2006-10-02 04:55:00,2.3389,2.3389,2.33857,2.33878,48300000.0
2006-10-02 04:56:00,2.33876,2.3394,2.33876,2.33933,26100000.0
2006-10-02 04:57:00,2.33943,2.33945,2.33926,2.33945,23500000.0
2006-10-02 04:58:00,2.33947,2.33955,2.33945,2.33955,7600000.0
2006-10-02 04:59:00,2.33938,2.33938,2.3393,2.3393,5400000.0
2006-10-02 05:00:00,2.33934,2.33935,2.33906,2.33906,15700000.0
2006-10-02 05:01:00,2.33928,2.33943,2.3392,2.33939,56200000.0
2006-10-02 05:02:00,2.33938,2.33955,2.33929,2.33955,27200000.0
2006-10-02 05:03:00,2.33944,2.33948,2.33944,2.33948,4800000.0
2006-10-02 05:04:00,2.33952,2.33964,2.33952,2.3396,18600000.0
2006-10-02 05:05:00,2.33979,2.33997,2.33979,2.33993,22100000.0
2006-10-02 05:06:00,2.34,2.34004,2.33985,2.33998,36300000.0
2006-10-02 05:07:00,2.33998,2.34006,2.3398,2.34006,23900000.0
2006-10-02 05:08:00,2.34,2.34015,2.33989,2.33991,59300000.0
2006-10-02 05:09:00,2.33987,2.34008,2.33987,2.34008,49400000.0
2006-10-02 05:10:00,2.34012,2.34032,2.34009,2.34032,27400000.0
2006-10-02 05:11:00,2.34028,2.34028,2.34011,2.34013,38100000.0
2006-10-02 05:12:00,2.34017,2.34025,2.34012,2.34012,13200000.0
2006-10-02 05:13:00,2.34007,2.34037,2.34007,2.34037,30200000.0
2006-10-02 05:14:00,2.34034,2.34038,2.34011,2.34038,20500000.0
2006-10-02 05:15:00,2.3404,2.3404,2.34035,2.34035,3900000.0
2006-10-02 05:16:00,2.34002,2.34032,2.34002,2.34019,33900000.0
2006-10-02 05:17:00,2.34013,2.34035,2.34001,2.34018,32300000.0
2006-10-02 05:18:00,2.3401,2.34027,2.34005,2.34016,56100000.0
2006-10-02 05:19:00,2.3402,2.34033,2.34007,2.34033,34400000.0
2006-10-02 05:20:00,2.34,2.3401,2.33993,2.34008,44400000.0
2006-10-02 05:21:00,2.33995,2.34004,2.33988,2.34004,27000000.0
2006-10-02 05:22:00,2.33996,2.34011,2.33996,2.34007,55399999.0
2006-10-02 05:23:00,2.34003,2.34017,2.33991,2.34009,25300000.0
2006-10-02 05:24:00,2.34004,2.34011,2.33998,2.33998,13700000.0
2006-10-02 05:25:00,2.34005,2.34015,2.3399,2.3399,14000000.0
2006-10-02 05:26:00,2.33989,2.33992,2.33972,2.33992,59299999.0
2006-10-02 05:27:00,2.33985,2.34006,2.33983,2.34006,29900000.0
2006-10-02 05:28:00,2.33996,2.33996,2.3397,2.33988,27100000.0
2006-10-02 05:29:00,2.33988,2.33993,2.33973,2.33973,21100000.0
2006-10-02 05:30:00,2.33998,2.33998,2.33982,2.33982,10300000.0
2006-10-02 05:31:00,2.33975,2.33988,2.33975,2.3398,28200000.0
2006-10-02 05:32:00,2.33975,2.33992,2.33969,2.33983,21900000.0
2006-10-02 05:33:00,2.33997,2.34001,2.33985,2.34001,32900000.0
2006-10-02 05:34:00,2.3399,2.34044,2.33988,2.34044,50900000.0
2006-10-02 05:35:00,2.34037,2.34042,2.3402,2.34042,30000000.0
2006-10-02 05:36:00,2.34031,2.34032,2.34002,2.34023,20100000.0
2006-10-02 05:37:00,2.34028,2.34056,2.34027,2.34053,29900000.0
2006-10-02 05:38:00,2.34046,2.34064,2.34031,2.34041,38900000.0
2006-10-02 05:39:00,2.34027,2.34059,2.3402,2.34059,26800000.0
2006-10-02 05:40:00,2.34041,2.34065,2.3404,2.34059,57200000.0
2006-10-02 05:41:00,2.3407,2.34073,2.34035,2.34036,53300000.0
2006-10-02 05:42:00,2.34033,2.34075,2.34033,2.34045,37100000.0
2006-10-02 05:43:00,2.34035,2.34079,2.34032,2.34078,28000000.0
2006-10-02 05:44:00,2.34075,2.34106,2.34056,2.34106,41300000.0
2006-10-02 05:45:00,2.34101,2.34101,2.34065,2.3407,17600000.0
2006-10-02 05:46:00,2.34082,2.34094,2.34065,2.34094,20500000.0
2006-10-02 05:47:00,2.34097,2.34107,2.34082,2.34107,22400000.0
2006-10-02 05:48:00,2.34106,2.34114,2.34086,2.34094,62400000.0
2006-10-02 05:49:00,2.34089,2.34118,2.34089,2.34113,35800000.0
2006-10-02 05:50:00,2.34126,2.34186,2.34126,2.3414,26300000.0
2006-10-02 05:51:00,2.34153,2.34162,2.34127,2.3414,29400000.0
2006-10-02 05:52:00,2.34148,2.34148,2.34122,2.34136,21300000.0
2006-10-02 05:53:00,2.34131,2.34145,2.34131,2.34143,27800000.0
2006-10-02 05:54:00,2.34137,2.34152,2.34129,2.34152,38300000.0
2006-10-02 05:55:00,2.3416,2.3416,2.34143,2.34143,13700000.0
2006-10-02 05:56:00,2.34144,2.34155,2.34144,2.34155,17600000.0
2006-10-02 05:57:00,2.3416,2.34179,2.34152,2.3416,16000000.0
2006-10-02 05:58:00,2.34169,2.34175,2.34151,2.34152,36700000.0
2006-10-02 05:59:00,2.34159,2.34159,2.34138,2.34156,28000000.0
2006-10-02 06:00:00,2.34142,2.34149,2.34133,2.34137,31600000.0
2006-10-02 06:01:00,2.3415,2.3415,2.3414,2.3414,13200000.0
2006-10-02 06:02:00,2.34123,2.34155,2.3412,2.34155,27200000.0
2006-10-02 06:03:00,2.34134,2.34141,2.34111,2.34141,27200000.0
2006-10-02 06:04:00,2.34135,2.34135,2.34125,2.34125,3100000.0
2006-10-02 06:05:00,2.34102,2.34137,2.34102,2.34128,30800000.0
2006-10-02 06:06:00,2.34125,2.34125,2.34088,2.341,38100000.0
2006-10-02 06:07:00,2.34099,2.34106,2.34083,2.34083,19800000.0
2006-10-02 06:08:00,2.34093,2.341,2.34073,2.34087,32100000.0
2006-10-02 06:09:00,2.34096,2.34109,2.34084,2.34098,21500000.0
2006-10-02 06:10:00,2.34095,2.34103,2.34085,2.341,24300000.0
2006-10-02 06:11:00,2.34096,2.34099,2.34086,2.34086,8800000.0
2006-10-02 06:12:00,2.34087,2.34112,2.34087,2.34098,42600000.0
2006-10-02 06:13:00,2.34093,2.3412,2.34093,2.3412,22700000.0
2006-10-02 06:14:00,2.34116,2.34123,2.34108,2.34108,17000000.0
2006-10-02 06:15:00,2.34115,2.34119,2.34106,2.34106,33900000.0
2006-10-02 06:16:00,2.3412,2.3412,2.34093,2.34105,19000000.0
2006-10-02 06:17:00,2.34107,2.34114,2.34091,2.34114,36000000.0
2006-10-02 06:18:00,2.3412,2.34121,2.34105,2.34121,30500000.0
2006-10-02 06:19:00,2.34123,2.34123,2.34104,2.34111,16700000.0
2006-10-02 06:20:00,2.34113,2.34131,2.3411,2.34131,28700000.0
2006-10-02 06:21:00,2.3412,2.34137,2.34111,2.34137,45000000.0
2006-10-02 06:22:00,2.34135,2.34147,2.34125,2.34147,33000000.0
2006-10-02 06:23:00,2.34138,2.34138,2.34088,2.34104,38100000.0
2006-10-02 06:24:00,2.34111,2.34111,2.34087,2.34087,12700000.0
2006-10-02 06:25:00,2.34084,2.34109,2.34084,2.34097,20700000.0
2006-10-02 06:26:00,2.34111,2.34111,2.34088,2.34088,25800000.0
2006-10-02 06:27:00,2.3409,2.34096,2.34087,2.34096,22800000.0
2006-10-02 06:28:00,2.34096,2.3413,2.34079,2.34115,23300000.0
2006-10-02 06:29:00,2.34098,2.34115,2.34093,2.34099,46700000.0
2006-10-02 06:30:00,2.34116,2.34116,2.34091,2.34109,12000000.0
2006-10-02 06:31:00,2.34101,2.34121,2.34092,2.34113,34400000.0
2006-10-02 06:32:00,2.34124,2.3413,2.34104,2.34125,42100000.0
2006-10-02 06:33:00,2.34115,2.3412,2.3411,2.34115,27800000.0
2006-10-02 06:34:00,2.34127,2.34136,2.34123,2.34126,24800000.0
2006-10-02 06:35:00,2.34133,2.34133,2.34109,2.34118,39800000.0
2006-10-02 06:36:00,2.34109,2.34126,2.34109,2.34114,17300000.0
2006-10-02 06:37:00,2.34118,2.34121,2.34107,2.34107,29600000.0
2006-10-02 06:38:00,2.3411,2.34125,2.3411,2.34111,72900000.0
2006-10-02 06:39:00,2.34125,2.34135,2.3411,2.3411,11000000.0
2006-10-02 06:40:00,2.34115,2.3413,2.34091,2.3413,57900000.0
2006-10-02 06:41:00,2.34134,2.34134,2.34129,2.34129,10800000.0
2006-10-02 06:42:00,2.34134,2.34134,2.34124,2.34124,25000000.0
2006-10-02 06:43:00,2.34137,2.34147,2.34132,2.34138,25100000.0
2006-10-02 06:44:00,2.34122,2.34122,2.34098,2.34113,16600000.0
2006-10-02 06:45:00,2.34095,2.34095,2.34047,2.34076,23800000.0
2006-10-02 06:46:00,2.34076,2.3408,2.34049,2.34062,37300000.0
2006-10-02 06:47:00,2.34051,2.34072,2.34051,2.34065,36500000.0
2006-10-02 06:48:00,2.34052,2.3406,2.34039,2.34039,32900000.0
2006-10-02 06:49:00,2.34033,2.34033,2.34023,2.34023,20600000.0
2006-10-02 06:50:00,2.34036,2.34051,2.34022,2.34022,19200000.0
2006-10-02 06:51:00,2.34017,2.3402,2.33997,2.34005,24800000.0
2006-10-02 06:52:00,2.34002,2.34004,2.3399,2.3399,14800000.0
2006-10-02 06:53:00,2.3399,2.33992,2.3399,2.33992,11400000.0
2006-10-02 06:54:00,2.34,2.34013,2.33982,2.34013,32300000.0
2006-10-02 06:55:00,2.34017,2.34017,2.33999,2.33999,22700000.0
2006-10-02 06:56:00,2.34005,2.34019,2.33988,2.33988,46800000.0
2006-10-02 06:57:00,2.33993,2.33993,2.33981,2.33985,18600000.0
2006-10-02 06:58:00,2.33972,2.34007,2.33972,2.33976,47200000.0
2006-10-02 06:59:00,2.33962,2.33976,2.33962,2.33976,11200000.0
2006-10-02 07:00:00,2.33981,2.33993,2.33969,2.33969,59600000.0
2006-10-02 07:01:00,2.33962,2.33977,2.33959,2.33968,36800000.0
2006-10-02 07:02:00,2.33985,2.34012,2.33985,2.34012,30200000.0
2006-10-02 07:03:00,2.34009,2.34025,2.33987,2.34012,35200000.0
2006-10-02 07:04:00,2.34023,2.34037,2.34006,2.34007,64700000.0
2006-10-02 07:05:00,2.34021,2.34021,2.34007,2.34015,28300000.0
2006-10-02 07:06:00,2.34017,2.34032,2.34004,2.34004,21500000.0
2006-10-02 07:07:00,2.34013,2.34035,2.34013,2.34021,47500001.0
2006-10-02 07:08:00,2.34029,2.34031,2.34007,2.34027,35600000.0
2006-10-02 07:09:00,2.34024,2.34043,2.34016,2.34025,40600000.0
2006-10-02 07:10:00,2.3402,2.34049,2.34015,2.34015,28600000.0
2006-10-02 07:11:00,2.34002,2.34009,2.34002,2.34007,21600000.0
2006-10-02 07:12:00,2.34003,2.34029,2.34003,2.34029,19400000.0
2006-10-02 07:13:00,2.34012,2.34044,2.34012,2.34023,51800000.0
2006-10-02 07:14:00,2.3404,2.34078,2.3404,2.34076,30000000.0
2006-10-02 07:15:00,2.34091,2.34091,2.3405,2.34069,39900000.0
2006-10-02 07:16:00,2.34069,2.34089,2.34054,2.34089,31000000.0
2006-10-02 07:17:00,2.34073,2.34088,2.34066,2.34088,30200000.0
2006-10-02 07:18:00,2.34091,2.34091,2.3403,2.3403,42500000.0
2006-10-02 07:19:00,2.34032,2.34083,2.34032,2.34083,25900000.0
2006-10-02 07:20:00,2.34075,2.34082,2.34044,2.34082,24000000.0
2006-10-02 07:21:00,2.3409,2.34094,2.3408,2.3409,13500000.0
2006-10-02 07:22:00,2.34059,2.34075,2.34058,2.34075,27000000.0
2006-10-02 07:23:00,2.34093,2.34112,2.34078,2.34092,26400000.0
2006-10-02 07:24:00,2.34095,2.341,2.34081,2.34098,62200000.0
2006-10-02 07:25:00,2.34093,2.34109,2.34093,2.34107,28100000.0
2006-10-02 07:26:00,2.34112,2.34136,2.34112,2.34127,32700000.0
2006-10-02 07:27:00,2.34133,2.34152,2.34133,2.34152,15900000.0
2006-10-02 07:28:00,2.34138,2.34147,2.34117,2.34136,37000000.0
2006-10-02 07:29:00,2.34123,2.34143,2.3411,2.34139,54500000.0
2006-10-02 07:30:00,2.34131,2.3415,2.34127,2.34137,35600000.0
2006-10-02 07:31:00,2.34127,2.34168,2.34127,2.34162,41000000.0
2006-10-02 07:32:00,2.34183,2.34183,2.34156,2.34175,28000000.0
2006-10-02 07:33:00,2.34166,2.34182,2.34154,2.34182,21100000.0
2006-10-02 07:34:00,2.34162,2.34188,2.34156,2.34168,26300000.0
2006-10-02 07:35:00,2.34176,2.34176,2.34157,2.34172,25800000.0
2006-10-02 07:36:00,2.34176,2.34187,2.34157,2.34187,35700000.0
2006-10-02 07:37:00,2.3416,2.3416,2.34093,2.34093,25500000.0
2006-10-02 07:38:00,2.34127,2.34138,2.34113,2.34119,48400000.0
2006-10-02 07:39:00,2.34113,2.34133,2.34107,2.34133,25400000.0
2006-10-02 07:40:00,2.34114,2.34136,2.34106,2.34122,51900000.0
2006-10-02 07:41:00,2.34122,2.34122,2.3407,2.34085,29600000.0
2006-10-02 07:42:00,2.34084,2.34084,2.34061,2.34081,28900000.0
2006-10-02 07:43:00,2.34076,2.34084,2.34076,2.34081,36200000.0
2006-10-02 07:44:00,2.34082,2.34082,2.34046,2.34046,29900000.0
2006-10-02 07:45:00,2.34048,2.34079,2.34031,2.34065,44300000.0
2006-10-02 07:46:00,2.34079,2.34094,2.34072,2.34093,27900000.0
2006-10-02 07:47:00,2.34086,2.34086,2.34049,2.34078,27900000.0
2006-10-02 07:48:00,2.34075,2.34086,2.34067,2.34086,20800000.0
2006-10-02 07:49:00,2.34095,2.34095,2.3408,2.34085,30900000.0
2006-10-02 07:50:00,2.34085,2.34085,2.3407,2.34074,24000000.0
2006-10-02 07:51:00,2.3407,2.34086,2.34048,2.34048,42100000.0
2006-10-02 07:52:00,2.3406,2.34076,2.34042,2.34076,39000000.0
2006-10-02 07:53:00,2.34089,2.34095,2.34062,2.34078,32300000.0
2006-10-02 07:54:00,2.34059,2.34071,2.34052,2.34055,53000000.0
2006-10-02 07:55:00,2.34045,2.34062,2.34022,2.34033,43800000.0
2006-10-02 07:56:00,2.34014,2.34032,2.34005,2.34021,33400000.0
2006-10-02 07:57:00,2.3402,2.34023,2.33994,2.34009,29300000.0
2006-10-02 07:58:00,2.33999,2.34012,2.33999,2.34003,32000000.0
2006-10-02 07:59:00,2.33989,2.34001,2.3397,2.33994,28000000.0
2006-10-02 08:00:00,2.34016,2.34033,2.34014,2.3402,32800000.0
2006-10-02 08:01:00,2.34013,2.34026,2.33997,2.34022,39400000.0
2006-10-02 08:02:00,2.33993,2.33993,2.33973,2.3399,15200000.0
2006-10-02 08:03:00,2.33976,2.33999,2.33974,2.33999,36600000.0
2006-10-02 08:04:00,2.33972,2.33995,2.33965,2.33995,26400000.0
2006-10-02 08:05:00,2.33973,2.34009,2.33964,2.33977,24800000.0
2006-10-02 08:06:00,2.33956,2.33966,2.3391,2.3391,38300000.0
2006-10-02 08:07:00,2.33925,2.33925,2.33871,2.33898,36300000.0
2006-10-02 08:08:00,2.33923,2.33976,2.33901,2.33969,62200000.0
2006-10-02 08:09:00,2.33971,2.33971,2.33933,2.33948,10800000.0
2006-10-02 08:10:00,2.33931,2.33944,2.339,2.33923,47700000.0
2006-10-02 08:11:00,2.33927,2.33951,2.339,2.339,29700000.0
2006-10-02 08:12:00,2.33918,2.3392,2.33893,2.33919,31400000.0
2006-10-02 08:13:00,2.33917,2.33941,2.33898,2.33931,44800000.0
2006-10-02 08:14:00,2.33969,2.33969,2.33939,2.33939,25200000.0
2006-10-02 08:15:00,2.33969,2.33982,2.33951,2.33951,28400000.0
2006-10-02 08:16:00,2.3396,2.34013,2.33947,2.34013,49700000.0
2006-10-02 08:17:00,2.34029,2.34037,2.34009,2.34015,67699999.0
2006-10-02 08:18:00,2.34046,2.34091,2.34046,2.34079,19200000.0
2006-10-02 08:19:00,2.34075,2.34089,2.34075,2.34089,13200000.0
2006-10-02 08:20:00,2.34084,2.34104,2.34076,2.34094,26900000.0
2006-10-02 08:21:00,2.34078,2.34101,2.34072,2.34098,30500000.0
2006-10-02 08:22:00,2.34082,2.34101,2.34072,2.34084,26200000.0
2006-10-02 08:23:00,2.34066,2.34074,2.34048,2.34072,28700000.0
2006-10-02 08:24:00,2.34073,2.34087,2.34052,2.34052,27000000.0
2006-10-02 08:25:00,2.34078,2.34081,2.34064,2.34064,14000000.0
2006-10-02 08:26:00,2.34094,2.34127,2.34071,2.34125,48300000.0
2006-10-02 08:27:00,2.34127,2.34127,2.34095,2.34099,24300000.0
2006-10-02 08:28:00,2.34083,2.34083,2.34039,2.3404,31000000.0
2006-10-02 08:29:00,2.34056,2.34067,2.34042,2.34047,59999999.0
2006-10-02 08:30:00,2.34067,2.34103,2.34057,2.34071,28800000.0
2006-10-02 08:31:00,2.34105,2.34105,2.34077,2.3409,39300000.0
2006-10-02 08:32:00,2.34083,2.34139,2.34077,2.34139,44000000.0
2006-10-02 08:33:00,2.34147,2.34147,2.3411,2.34126,30500000.0
2006-10-02 08:34:00,2.3413,2.34144,2.34125,2.34142,52700000.0
2006-10-02 08:35:00,2.34143,2.34186,2.34143,2.34173,30800000.0
2006-10-02 08:36:00,2.34174,2.3418,2.34159,2.34177,29800000.0
2006-10-02 08:37:00,2.34184,2.34218,2.34184,2.3421,16000000.0
2006-10-02 08:38:00,2.34195,2.34244,2.34195,2.3423,41500000.0
2006-10-02 08:39:00,2.3424,2.34248,2.34231,2.34231,32800000.0
2006-10-02 08:40:00,2.34224,2.34224,2.34186,2.342,26800000.0
2006-10-02 08:41:00,2.3419,2.34207,2.34185,2.3419,37500000.0
2006-10-02 08:42:00,2.34194,2.34208,2.34186,2.34186,21400000.0
2006-10-02 08:43:00,2.34184,2.34207,2.34175,2.34175,12000000.0
2006-10-02 08:44:00,2.34173,2.34207,2.34173,2.34207,37300000.0
2006-10-02 08:45:00,2.34209,2.34255,2.34209,2.34253,48300000.0
2006-10-02 08:46:00,2.34248,2.34273,2.34248,2.34262,21200000.0
2006-10-02 08:47:00,2.34261,2.34281,2.34261,2.34276,38000000.0
2006-10-02 08:48:00,2.34275,2.34283,2.34269,2.34269,19600000.0
2006-10-02 08:49:00,2.34272,2.34283,2.34263,2.34281,52500000.0
2006-10-02 08:50:00,2.34264,2.3429,2.34264,2.34284,34400000.0
2006-10-02 08:51:00,2.34276,2.34289,2.34265,2.34277,33200000.0
2006-10-02 08:52:00,2.34275,2.34287,2.34263,2.34279,39800000.0
2006-10-02 08:53:00,2.34289,2.34294,2.3425,2.34254,40099999.0
2006-10-02 08:54:00,2.34214,2.34214,2.34172,2.34172,14100000.0
2006-10-02 08:55:00,2.34181,2.34203,2.3417,2.34203,35000000.0
2006-10-02 08:56:00,2.34219,2.34295,2.34219,2.34295,18300000.0
2006-10-02 08:57:00,2.34304,2.34306,2.34275,2.34295,39900000.0
2006-10-02 08:58:00,2.34286,2.34286,2.34265,2.34272,71300000.0
2006-10-02 08:59:00,2.34282,2.34311,2.34275,2.34301,53000000.0
2006-10-02 09:00:00,2.34308,2.3432,2.34289,2.34311,24500000.0
2006-10-02 09:01:00,2.34326,2.34333,2.34313,2.34324,43300000.0
2006-10-02 09:02:00,2.34325,2.34364,2.34325,2.34353,25600000.0
2006-10-02 09:03:00,2.34347,2.34347,2.34308,2.34324,37800000.0
2006-10-02 09:04:00,2.34317,2.34317,2.34276,2.34276,31500000.0
2006-10-02 09:05:00,2.34282,2.34282,2.34255,2.34255,26900000.0
2006-10-02 09:06:00,2.34282,2.34282,2.34233,2.34233,51700000.0
2006-10-02 09:07:00,2.34213,2.34247,2.34203,2.34222,54500000.0
2006-10-02 09:08:00,2.3422,2.3422,2.34181,2.34181,13000000.0
2006-10-02 09:09:00,2.34156,2.34156,2.34072,2.34072,18500000.0
2006-10-02 09:10:00,2.34059,2.34068,2.3399,2.34015,40300000.0
2006-10-02 09:11:00,2.34024,2.34036,2.34011,2.34014,60199999.0
2006-10-02 09:12:00,2.34007,2.34043,2.34003,2.34029,39800000.0
2006-10-02 09:13:00,2.34029,2.34037,2.33999,2.34002,41100000.0
2006-10-02 09:14:00,2.34003,2.34003,2.33978,2.33996,15800000.0
2006-10-02 09:15:00,2.34011,2.34026,2.34004,2.34025,44900000.0
2006-10-02 09:16:00,2.34025,2.34025,2.34,2.34,57100000.0
2006-10-02 09:17:00,2.33997,2.34001,2.33955,2.33955,25400000.0
2006-10-02 09:18:00,2.33933,2.33941,2.33899,2.33899,28900000.0
2006-10-02 09:19:00,2.3388,2.3391,2.33878,2.33898,40600000.0
2006-10-02 09:20:00,2.33895,2.33895,2.33884,2.3389,25700000.0
2006-10-02 09:21:00,2.33901,2.33936,2.33898,2.3392,66000001.0
2006-10-02 09:22:00,2.33929,2.33929,2.339,2.339,34800000.0
2006-10-02 09:23:00,2.33915,2.33929,2.33907,2.33929,68099998.0
2006-10-02 09:24:00,2.33916,2.33948,2.339,2.33948,29700000.0
2006-10-02 09:25:00,2.33907,2.33932,2.33905,2.33905,22800000.0
2006-10-02 09:26:00,2.33911,2.33915,2.33871,2.33872,26800000.0
2006-10-02 09:27:00,2.33883,2.33883,2.33831,2.33831,37600000.0
2006-10-02 09:28:00,2.33822,2.33826,2.338,2.33809,41300000.0
2006-10-02 09:29:00,2.33814,2.33832,2.33809,2.33832,24900000.0
2006-10-02 09:30:00,2.33835,2.33862,2.33824,2.3384,51000000.0
2006-10-02 09:31:00,2.33853,2.33853,2.33829,2.3383,57400000.0
2006-10-02 09:32:00,2.33829,2.33844,2.33826,2.33835,61300000.0
2006-10-02 09:33:00,2.3384,2.33875,2.33828,2.33865,38200000.0
2006-10-02 09:34:00,2.33892,2.33898,2.33892,2.33894,17500000.0
2006-10-02 09:35:00,2.33886,2.33896,2.33857,2.33857,46400000.0
2006-10-02 09:36:00,2.33872,2.33872,2.33839,2.33851,31000000.0
2006-10-02 09:37:00,2.33851,2.33895,2.33837,2.33895,21800000.0
2006-10-02 09:38:00,2.33883,2.33907,2.33875,2.33907,33000000.0
2006-10-02 09:39:00,2.33892,2.33892,2.33864,2.33872,44300000.0
2006-10-02 09:40:00,2.3387,2.33879,2.3383,2.33834,50000000.0
2006-10-02 09:41:00,2.33817,2.33817,2.338,2.33808,17800000.0
2006-10-02 09:42:00,2.33801,2.33827,2.33801,2.33827,22600000.0
2006-10-02 09:43:00,2.33811,2.33823,2.33804,2.33805,46400000.0
2006-10-02 09:44:00,2.33803,2.33803,2.33781,2.33792,46600000.0
2006-10-02 09:45:00,2.33785,2.33819,2.33785,2.33807,28800000.0
2006-10-02 09:46:00,2.33768,2.33768,2.33687,2.33687,26200000.0
2006-10-02 09:47:00,2.33678,2.33701,2.33678,2.33695,27800000.0
2006-10-02 09:48:00,2.33696,2.33733,2.33693,2.33733,43300000.0
2006-10-02 09:49:00,2.33745,2.33745,2.33724,2.33727,21800000.0
2006-10-02 09:50:00,2.33726,2.33726,2.33704,2.33704,19300000.0
2006-10-02 09:51:00,2.33701,2.33705,2.33675,2.33705,36400000.0
2006-10-02 09:52:00,2.33733,2.33736,2.33713,2.33735,24000000.0
2006-10-02 09:53:00,2.33742,2.33761,2.33742,2.33752,27000000.0
2006-10-02 09:54:00,2.33743,2.3378,2.33743,2.3377,19600000.0
2006-10-02 09:55:00,2.33765,2.33788,2.3376,2.33763,36500000.0
2006-10-02 09:56:00,2.33773,2.33794,2.33748,2.33779,34100000.0
2006-10-02 09:57:00,2.33775,2.33806,2.33775,2.33798,43300000.0
2006-10-02 09:58:00,2.3381,2.33821,2.33788,2.33821,28600000.0
2006-10-02 09:59:00,2.33842,2.33846,2.33823,2.33834,39500000.0
2006-10-02 10:00:00,2.33832,2.33842,2.33809,2.33809,25000000.0
2006-10-02 10:01:00,2.33805,2.33815,2.33765,2.33792,33400000.0
2006-10-02 10:02:00,2.33795,2.33798,2.33767,2.33798,44200000.0
2006-10-02 10:03:00,2.33787,2.33802,2.33768,2.33779,39900000.0
2006-10-02 10:04:00,2.3378,2.33797,2.33758,2.33778,47100000.0
2006-10-02 10:05:00,2.33781,2.33812,2.33781,2.33794,43700000.0
2006-10-02 10:06:00,2.33774,2.33784,2.33758,2.33764,48700000.0
2006-10-02 10:07:00,2.33789,2.33789,2.33751,2.33762,33300000.0
2006-10-02 10:08:00,2.33771,2.33786,2.33771,2.33778,24500000.0
2006-10-02 10:09:00,2.3375,2.33762,2.3375,2.3375,33200000.0
2006-10-02 10:10:00,2.33735,2.33751,2.33713,2.33728,31500000.0
2006-10-02 10:11:00,2.3371,2.3374,2.3371,2.3374,36700000.0
2006-10-02 10:12:00,2.33719,2.33746,2.33719,2.33743,35600000.0
2006-10-02 10:13:00,2.33769,2.33769,2.33732,2.3375,37000000.0
2006-10-02 10:14:00,2.33746,2.33747,2.337,2.337,58400000.0
2006-10-02 10:15:00,2.33727,2.33727,2.33665,2.3367,29600000.0
2006-10-02 10:16:00,2.33668,2.33712,2.33668,2.33709,29600000.0
2006-10-02 10:17:00,2.33715,2.33747,2.33698,2.33747,30100000.0
2006-10-02 10:18:00,2.33731,2.33768,2.33728,2.33768,31600000.0
2006-10-02 10:19:00,2.33756,2.3377,2.33737,2.33737,26900000.0
2006-10-02 10:20:00,2.3374,2.33753,2.33736,2.33743,26300000.0
2006-10-02 10:21:00,2.33734,2.33753,2.33734,2.33753,7000000.0
2006-10-02 10:22:00,2.33754,2.33767,2.33735,2.33756,45100000.0
2006-10-02 10:23:00,2.33751,2.33781,2.33751,2.33781,30400000.0
2006-10-02 10:24:00,2.33779,2.33799,2.33777,2.3379,68600000.0
2006-10-02 10:25:00,2.33781,2.33823,2.33781,2.33809,36000000.0
2006-10-02 10:26:00,2.338,2.33801,2.3378,2.33796,30400000.0
2006-10-02 10:27:00,2.33802,2.33844,2.33802,2.33844,42800000.0
2006-10-02 10:28:00,2.33846,2.33853,2.3382,2.33821,21400000.0
2006-10-02 10:29:00,2.33812,2.33813,2.33769,2.33787,34100000.0
2006-10-02 10:30:00,2.33801,2.33932,2.33801,2.33917,36400000.0
2006-10-02 10:31:00,2.33893,2.33963,2.33893,2.33963,14800000.0
2006-10-02 10:32:00,2.33986,2.34021,2.33957,2.33977,34000000.0
2006-10-02 10:33:00,2.33992,2.34047,2.33992,2.34047,39300000.0
2006-10-02 10:34:00,2.34086,2.34112,2.34047,2.34108,41000000.0
2006-10-02 10:35:00,2.34107,2.34122,2.34089,2.34122,37100000.0
2006-10-02 10:36:00,2.34131,2.34154,2.3412,2.34133,43400000.0
2006-10-02 10:37:00,2.34155,2.34198,2.34155,2.34172,48200000.0
2006-10-02 10:38:00,2.34168,2.34172,2.34141,2.34172,15900000.0
2006-10-02 10:39:00,2.34174,2.34224,2.34174,2.3422,23300000.0
2006-10-02 10:40:00,2.34222,2.34222,2.3418,2.34201,31200000.0
2006-10-02 10:41:00,2.34198,2.34221,2.34184,2.34217,25000000.0
2006-10-02 10:42:00,2.34183,2.34183,2.34122,2.34128,29500000.0
2006-10-02 10:43:00,2.34138,2.34174,2.34138,2.34174,29600000.0
2006-10-02 10:44:00,2.34144,2.34167,2.34119,2.34119,40500000.0
2006-10-02 10:45:00,2.34113,2.34156,2.34113,2.34156,17400000.0
2006-10-02 10:46:00,2.34171,2.34171,2.3412,2.3412,43400000.0
2006-10-02 10:47:00,2.34123,2.34171,2.34123,2.34165,30500000.0
2006-10-02 10:48:00,2.3416,2.34168,2.34141,2.34145,31700000.0
2006-10-02 10:49:00,2.34153,2.34213,2.34141,2.34213,21800000.0
2006-10-02 10:50:00,2.34219,2.34219,2.34185,2.34185,19400000.0
2006-10-02 10:51:00,2.34181,2.34187,2.3414,2.34154,41700000.0
2006-10-02 10:52:00,2.3416,2.34172,2.34105,2.34105,36200000.0
2006-10-02 10:53:00,2.34094,2.34117,2.34094,2.34104,23800000.0
2006-10-02 10:54:00,2.34121,2.34164,2.34121,2.34153,30900000.0
2006-10-02 10:55:00,2.34145,2.3418,2.34145,2.34163,43200000.0
2006-10-02 10:56:00,2.34159,2.34188,2.34154,2.34188,20400000.0
2006-10-02 10:57:00,2.34188,2.34205,2.34165,2.34173,36800000.0
2006-10-02 10:58:00,2.34169,2.34172,2.34145,2.34147,40600000.0
2006-10-02 10:59:00,2.34155,2.34173,2.34155,2.34166,34000000.0
2006-10-02 11:00:00,2.34171,2.34201,2.34159,2.34191,27800000.0
2006-10-02 11:01:00,2.34166,2.3418,2.34165,2.34173,36200000.0
2006-10-02 11:02:00,2.34183,2.34222,2.34172,2.34222,44200000.0
2006-10-02 11:03:00,2.34198,2.34214,2.34174,2.3419,61300000.0
2006-10-02 11:04:00,2.34199,2.34246,2.34199,2.34235,23600000.0
2006-10-02 11:05:00,2.34246,2.34247,2.34209,2.34215,48200000.0
2006-10-02 11:06:00,2.34233,2.34233,2.34198,2.34214,33600000.0
2006-10-02 11:07:00,2.34198,2.34224,2.34195,2.3422,39300000.0
2006-10-02 11:08:00,2.34218,2.34279,2.34218,2.34259,34400000.0
2006-10-02 11:09:00,2.34252,2.34255,2.34245,2.34249,42500000.0
2006-10-02 11:10:00,2.34241,2.34265,2.34235,2.3424,31800000.0
2006-10-02 11:11:00,2.3425,2.34252,2.34233,2.3424,30300000.0
2006-10-02 11:12:00,2.34233,2.34247,2.34219,2.34243,35200000.0
2006-10-02 11:13:00,2.34233,2.34253,2.34221,2.34249,45100000.0
2006-10-02 11:14:00,2.34274,2.34293,2.34274,2.34293,40800000.0
2006-10-02 11:15:00,2.3429,2.34298,2.34271,2.34298,48700000.0
2006-10-02 11:16:00,2.34279,2.34287,2.34271,2.34274,39300000.0
2006-10-02 11:17:00,2.34287,2.34287,2.34217,2.34217,42800000.0
2006-10-02 11:18:00,2.34235,2.34248,2.34211,2.34248,52500000.0
2006-10-02 11:19:00,2.34229,2.34235,2.34216,2.34235,23600000.0
2006-10-02 11:20:00,2.3423,2.3423,2.34202,2.34215,42600000.0
2006-10-02 11:21:00,2.34197,2.342,2.34159,2.34184,34500000.0
2006-10-02 11:22:00,2.3417,2.3417,2.34133,2.34134,41200000.0
2006-10-02 11:23:00,2.3411,2.34111,2.34083,2.34085,71900000.0
2006-10-02 11:24:00,2.34083,2.34095,2.34064,2.34077,27100000.0
2006-10-02 11:25:00,2.34063,2.34094,2.34063,2.34075,41700000.0
2006-10-02 11:26:00,2.34073,2.34083,2.3406,2.3406,63200000.0
2006-10-02 11:27:00,2.34061,2.34078,2.34056,2.34063,30200000.0
2006-10-02 11:28:00,2.34057,2.3406,2.34041,2.34041,48100001.0
2006-10-02 11:29:00,2.34042,2.34044,2.34019,2.3402,39100000.0
2006-10-02 11:30:00,2.34016,2.3403,2.33994,2.3403,37200000.0
2006-10-02 11:31:00,2.34019,2.34019,2.33986,2.33986,26300000.0
2006-10-02 11:32:00,2.33989,2.33993,2.33952,2.3396,29200000.0
2006-10-02 11:33:00,2.33957,2.33957,2.33899,2.33902,33100000.0
2006-10-02 11:34:00,2.339,2.33917,2.3388,2.33896,42100000.0
2006-10-02 11:35:00,2.33902,2.33904,2.33859,2.33859,24800000.0
2006-10-02 11:36:00,2.3387,2.3389,2.33846,2.3389,49100000.0
2006-10-02 11:37:00,2.33887,2.33887,2.33874,2.33875,23700000.0
2006-10-02 11:38:00,2.3386,2.339,2.3386,2.33889,45700000.0
2006-10-02 11:39:00,2.33884,2.33909,2.33884,2.33898,32700000.0
2006-10-02 11:40:00,2.33888,2.33937,2.33888,2.33937,29600000.0
2006-10-02 11:41:00,2.33929,2.33943,2.33899,2.33911,29300000.0
2006-10-02 11:42:00,2.33904,2.33928,2.339,2.33928,45000000.0
2006-10-02 11:43:00,2.33932,2.33952,2.33929,2.33939,42700000.0
2006-10-02 11:44:00,2.33946,2.33951,2.33934,2.33948,21300000.0
2006-10-02 11:45:00,2.33946,2.33947,2.33928,2.33936,19300000.0
2006-10-02 11:46:00,2.33953,2.33953,2.33904,2.33904,32000000.0
2006-10-02 11:47:00,2.33932,2.33948,2.33932,2.33945,16600000.0
2006-10-02 11:48:00,2.33922,2.33948,2.33922,2.33946,40300000.0
2006-10-02 11:49:00,2.33945,2.33967,2.3393,2.33946,36000000.0
2006-10-02 11:50:00,2.33934,2.33938,2.33885,2.33885,38500000.0
2006-10-02 11:51:00,2.33901,2.33901,2.33863,2.33868,33300000.0
2006-10-02 11:52:00,2.33879,2.33879,2.33848,2.33864,31700000.0
2006-10-02 11:53:00,2.33856,2.3387,2.33846,2.3387,27300000.0
2006-10-02 11:54:00,2.33868,2.33872,2.33859,2.3386,43100000.0
2006-10-02 11:55:00,2.33863,2.33901,2.33863,2.33883,21900000.0
2006-10-02 11:56:00,2.33881,2.33918,2.33865,2.33865,47000000.0
2006-10-02 11:57:00,2.33869,2.3388,2.33852,2.33852,55900000.0
2006-10-02 11:58:00,2.33841,2.3386,2.33827,2.33856,33600000.0
2006-10-02 11:59:00,2.33846,2.33876,2.33846,2.33872,39100000.0
2006-10-02 12:00:00,2.3388,2.33892,2.33863,2.33892,22300000.0
2006-10-02 12:01:00,2.33903,2.33918,2.33876,2.33881,38000000.0
2006-10-02 12:02:00,2.33875,2.33906,2.33875,2.33877,19000000.0
2006-10-02 12:03:00,2.33855,2.33855,2.33812,2.33817,28000000.0
2006-10-02 12:04:00,2.33801,2.33833,2.33786,2.33833,38700000.0
2006-10-02 12:05:00,2.33862,2.33871,2.33821,2.33821,31400000.0
2006-10-02 12:06:00,2.33837,2.33837,2.33801,2.33825,35800000.0
2006-10-02 12:07:00,2.33843,2.33854,2.33824,2.33843,52500000.0
2006-10-02 12:08:00,2.33839,2.33839,2.33781,2.33788,41700000.0
2006-10-02 12:09:00,2.3379,2.33819,2.3379,2.33793,39400000.0
2006-10-02 12:10:00,2.33801,2.33801,2.33763,2.33771,31100000.0
2006-10-02 12:11:00,2.33788,2.33827,2.33788,2.33822,16400000.0
2006-10-02 12:12:00,2.33836,2.33849,2.33826,2.33843,27600000.0
2006-10-02 12:13:00,2.33832,2.33845,2.33818,2.3382,60600000.0
2006-10-02 12:14:00,2.33818,2.3384,2.33814,2.33819,38800000.0
2006-10-02 12:15:00,2.33813,2.33833,2.33774,2.33781,36700000.0
2006-10-02 12:16:00,2.33776,2.338,2.33776,2.3378,52300000.0
2006-10-02 12:17:00,2.33779,2.33784,2.33733,2.33733,22300000.0
2006-10-02 12:18:00,2.33743,2.33748,2.33708,2.33723,35100000.0
2006-10-02 12:19:00,2.33727,2.33755,2.33719,2.33742,19200000.0
2006-10-02 12:20:00,2.3373,2.3373,2.33689,2.33697,30400000.0
2006-10-02 12:21:00,2.33707,2.33742,2.33707,2.33729,25300000.0
2006-10-02 12:22:00,2.33767,2.33778,2.33685,2.33685,37800000.0
2006-10-02 12:23:00,2.33683,2.33698,2.33667,2.33692,29800000.0
2006-10-02 12:24:00,2.33698,2.33699,2.3368,2.33699,42200000.0
2006-10-02 12:25:00,2.33732,2.33748,2.33714,2.33732,46400000.0
2006-10-02 12:26:00,2.33729,2.33757,2.33729,2.33748,12000000.0
2006-10-02 12:27:00,2.33744,2.3378,2.33737,2.3378,54300000.0
2006-10-02 12:28:00,2.33769,2.33777,2.33742,2.3377,26400000.0
2006-10-02 12:29:00,2.33795,2.33813,2.3376,2.33792,53700000.0
2006-10-02 12:30:00,2.33815,2.33817,2.33796,2.3381,45400000.0
2006-10-02 12:31:00,2.33805,2.33828,2.33795,2.33809,47900000.0
2006-10-02 12:32:00,2.33821,2.33836,2.33799,2.33822,23900000.0
2006-10-02 12:33:00,2.33808,2.33818,2.33782,2.33818,25600000.0
2006-10-02 12:34:00,2.33806,2.33823,2.33796,2.33823,29500000.0
2006-10-02 12:35:00,2.3383,2.3383,2.3378,2.33789,56399999.0
2006-10-02 12:36:00,2.33799,2.33809,2.33769,2.33769,46100000.0
2006-10-02 12:37:00,2.33766,2.3378,2.33746,2.33764,34600000.0
2006-10-02 12:38:00,2.33766,2.33801,2.33766,2.33801,39800000.0
2006-10-02 12:39:00,2.33808,2.33811,2.3379,2.33795,14100000.0
2006-10-02 12:40:00,2.33788,2.33814,2.33772,2.33772,41300000.0
2006-10-02 12:41:00,2.33772,2.33786,2.33759,2.33765,60800001.0
2006-10-02 12:42:00,2.33744,2.33779,2.33742,2.33756,31200000.0
2006-10-02 12:43:00,2.33742,2.33756,2.3372,2.33729,53800000.0
2006-10-02 12:44:00,2.33726,2.3376,2.33713,2.3372,57700000.0
2006-10-02 12:45:00,2.33726,2.33744,2.33701,2.3374,43000000.0
2006-10-02 12:46:00,2.33743,2.33778,2.33733,2.33737,34100000.0
2006-10-02 12:47:00,2.33724,2.33755,2.33723,2.33728,35100000.0
2006-10-02 12:48:00,2.33739,2.33783,2.33739,2.33779,49500000.0
2006-10-02 12:49:00,2.33781,2.33795,2.33759,2.33795,48500000.0
2006-10-02 12:50:00,2.33803,2.33803,2.3373,2.33751,42600000.0
2006-10-02 12:51:00,2.33748,2.33768,2.33745,2.33752,43600000.0
2006-10-02 12:52:00,2.33747,2.33758,2.33722,2.33758,67200000.0
2006-10-02 12:53:00,2.33751,2.33758,2.33734,2.33734,16000000.0
2006-10-02 12:54:00,2.33716,2.33743,2.33713,2.33743,46600000.0
2006-10-02 12:55:00,2.33742,2.3375,2.33727,2.33729,19600000.0
2006-10-02 12:56:00,2.33711,2.33729,2.3369,2.33729,39400000.0
2006-10-02 12:57:00,2.33751,2.33768,2.33735,2.33761,29400000.0
2006-10-02 12:58:00,2.33773,2.33801,2.33773,2.33785,33500000.0
2006-10-02 12:59:00,2.33784,2.338,2.33758,2.33797,42900000.0
2006-10-02 13:00:00,2.33764,2.33782,2.33744,2.33781,44400000.0
2006-10-02 13:01:00,2.338,2.33801,2.33779,2.33789,53300000.0
2006-10-02 13:02:00,2.33796,2.33837,2.33783,2.33837,29000000.0
2006-10-02 13:03:00,2.3383,2.33849,2.33823,2.33823,30200000.0
2006-10-02 13:04:00,2.33834,2.33852,2.33834,2.33844,31500000.0
2006-10-02 13:05:00,2.33852,2.33859,2.33845,2.33845,34300000.0
2006-10-02 13:06:00,2.33845,2.33881,2.33845,2.33855,62000000.0
2006-10-02 13:07:00,2.33865,2.33865,2.33825,2.33826,51600000.0
2006-10-02 13:08:00,2.33847,2.33891,2.33847,2.33875,30900000.0
2006-10-02 13:09:00,2.3386,2.33884,2.33854,2.33884,46400000.0
2006-10-02 13:10:00,2.33869,2.33887,2.33856,2.33856,53600000.0
2006-10-02 13:11:00,2.33868,2.33875,2.33857,2.33857,29300000.0
2006-10-02 13:12:00,2.3385,2.33865,2.33841,2.33865,27600000.0
2006-10-02 13:13:00,2.33865,2.33891,2.33865,2.33882,45300000.0
2006-10-02 13:14:00,2.3389,2.3389,2.33864,2.33864,35900000.0
2006-10-02 13:15:00,2.33865,2.33884,2.33842,2.3387,35100000.0
2006-10-02 13:16:00,2.33844,2.33871,2.33843,2.33871,23600000.0
2006-10-02 13:17:00,2.33875,2.33875,2.33858,2.33858,24000000.0
2006-10-02 13:18:00,2.33864,2.33895,2.33861,2.33892,37200000.0
2006-10-02 13:19:00,2.33902,2.33919,2.33894,2.33903,63000000.0
2006-10-02 13:20:00,2.33903,2.3392,2.33903,2.3391,34000000.0
2006-10-02 13:21:00,2.3393,2.3394,2.33916,2.33923,24500000.0
2006-10-02 13:22:00,2.33922,2.33922,2.33884,2.33885,26400000.0
2006-10-02 13:23:00,2.33895,2.33895,2.33857,2.33865,37400000.0
2006-10-02 13:24:00,2.33865,2.33877,2.33839,2.3385,34500000.0
2006-10-02 13:25:00,2.33856,2.33869,2.33847,2.3385,34700000.0
2006-10-02 13:26:00,2.33869,2.33869,2.3384,2.3386,25000000.0
2006-10-02 13:27:00,2.33844,2.33855,2.33843,2.3385,30400000.0
2006-10-02 13:28:00,2.33834,2.33865,2.33831,2.33865,42300000.0
2006-10-02 13:29:00,2.33875,2.33902,2.33875,2.33897,41300000.0
2006-10-02 13:30:00,2.3387,2.33923,2.3387,2.33923,40900000.0
2006-10-02 13:31:00,2.33909,2.3392,2.33898,2.33915,32000000.0
2006-10-02 13:32:00,2.3391,2.33912,2.33889,2.33889,66800000.0
2006-10-02 13:33:00,2.3388,2.33901,2.33871,2.33898,29700000.0
2006-10-02 13:34:00,2.33902,2.33914,2.33891,2.33895,46400000.0
2006-10-02 13:35:00,2.33897,2.33897,2.33874,2.33874,68500000.0
2006-10-02 13:36:00,2.33864,2.33892,2.33862,2.3389,61400000.0
2006-10-02 13:37:00,2.33869,2.33869,2.33848,2.33853,51300000.0
2006-10-02 13:38:00,2.33881,2.33885,2.33868,2.33873,45200000.0
2006-10-02 13:39:00,2.33869,2.33884,2.33859,2.33884,48600000.0
2006-10-02 13:40:00,2.33859,2.33859,2.3383,2.33843,23100000.0
2006-10-02 13:41:00,2.33838,2.33838,2.3382,2.3382,42800000.0
2006-10-02 13:42:00,2.33822,2.33828,2.33807,2.33828,43300000.0
2006-10-02 13:43:00,2.33803,2.33829,2.33803,2.33805,41200000.0
2006-10-02 13:44:00,2.33806,2.33806,2.33788,2.33788,37800000.0
2006-10-02 13:45:00,2.33783,2.33783,2.3376,2.33775,26200000.0
2006-10-02 13:46:00,2.33777,2.33777,2.33739,2.33748,43100000.0
2006-10-02 13:47:00,2.33738,2.33747,2.33737,2.33744,32500000.0
2006-10-02 13:48:00,2.3375,2.33765,2.33748,2.33753,28400000.0
2006-10-02 13:49:00,2.33779,2.33789,2.33774,2.33774,25100000.0
2006-10-02 13:50:00,2.33768,2.33777,2.33759,2.33774,25200000.0
2006-10-02 13:51:00,2.33768,2.33768,2.33754,2.33757,29100000.0
2006-10-02 13:52:00,2.33769,2.33769,2.33739,2.33749,46100000.0
2006-10-02 13:53:00,2.33773,2.33786,2.33769,2.33773,32100000.0
2006-10-02 13:54:00,2.33765,2.33795,2.33765,2.33795,21100000.0
2006-10-02 13:55:00,2.33795,2.33808,2.33778,2.33808,24800000.0
2006-10-02 13:56:00,2.33806,2.33818,2.338,2.33814,26400000.0
2006-10-02 13:57:00,2.33815,2.33835,2.33796,2.33821,42300000.0
2006-10-02 13:58:00,2.33808,2.3383,2.33801,2.3383,38800000.0
2006-10-02 13:59:00,2.33811,2.33811,2.33792,2.33792,21800000.0
2006-10-02 14:00:00,2.33789,2.33805,2.33776,2.33797,26600000.0
2006-10-02 14:01:00,2.33779,2.33802,2.33762,2.33802,31000000.0
2006-10-02 14:02:00,2.33781,2.33798,2.33776,2.33776,40299999.0
2006-10-02 14:03:00,2.33797,2.33797,2.33731,2.33731,37800000.0
2006-10-02 14:04:00,2.33713,2.33719,2.337,2.33719,18400000.0
2006-10-02 14:05:00,2.337,2.33717,2.33698,2.33709,44200000.0
2006-10-02 14:06:00,2.33712,2.33727,2.33692,2.33692,22600000.0
2006-10-02 14:07:00,2.33685,2.33716,2.33681,2.33681,43700000.0
2006-10-02 14:08:00,2.33694,2.33697,2.3367,2.3367,43600000.0
2006-10-02 14:09:00,2.33689,2.33723,2.33689,2.3371,64999998.0
2006-10-02 14:10:00,2.33702,2.33704,2.33681,2.33689,74900001.0
2006-10-02 14:11:00,2.33667,2.3368,2.33647,2.33647,60300000.0
2006-10-02 14:12:00,2.33694,2.33694,2.3367,2.33673,26600000.0
2006-10-02 14:13:00,2.33668,2.33689,2.33668,2.33679,29600000.0
2006-10-02 14:14:00,2.33673,2.33673,2.3362,2.33623,29800000.0
2006-10-02 14:15:00,2.33598,2.3364,2.33594,2.3364,42300000.0
2006-10-02 14:16:00,2.33634,2.33662,2.3362,2.33658,56000000.0
2006-10-02 14:17:00,2.33658,2.3369,2.33656,2.3366,24700000.0
2006-10-02 14:18:00,2.33657,2.33668,2.33628,2.3364,42300000.0
2006-10-02 14:19:00,2.33639,2.33664,2.33631,2.3365,44400000.0
2006-10-02 14:20:00,2.33669,2.33673,2.3365,2.3367,48200000.0
2006-10-02 14:21:00,2.33632,2.33676,2.33632,2.33664,49700000.0
2006-10-02 14:22:00,2.33664,2.33669,2.33647,2.33658,23400000.0
2006-10-02 14:23:00,2.33655,2.33663,2.33642,2.33657,30200000.0
2006-10-02 14:24:00,2.33656,2.33667,2.33656,2.33661,36300000.0
2006-10-02 14:25:00,2.3366,2.33694,2.3366,2.3369,20800000.0
2006-10-02 14:26:00,2.33698,2.33711,2.33673,2.33706,50800000.0
2006-10-02 14:27:00,2.33696,2.33696,2.33654,2.33693,30400000.0
2006-10-02 14:28:00,2.33673,2.33691,2.33664,2.33679,55000000.0
2006-10-02 14:29:00,2.33676,2.33688,2.33664,2.3368,30600000.0
2006-10-02 14:30:00,2.33683,2.33683,2.33661,2.33665,33700000.0
2006-10-02 14:31:00,2.33664,2.3368,2.33646,2.3368,18700000.0
2006-10-02 14:32:00,2.3367,2.3369,2.33661,2.3369,33300000.0
2006-10-02 14:33:00,2.33666,2.33666,2.33634,2.33637,25200000.0
2006-10-02 14:34:00,2.33629,2.33636,2.336,2.33634,40200000.0
2006-10-02 14:35:00,2.33624,2.33664,2.33622,2.33652,49900000.0
2006-10-02 14:36:00,2.33643,2.33655,2.33628,2.3365,36900000.0
2006-10-02 14:37:00,2.33657,2.33657,2.3363,2.3363,60000001.0
2006-10-02 14:38:00,2.33636,2.33649,2.33625,2.33625,28200000.0
2006-10-02 14:39:00,2.33627,2.3367,2.33627,2.33653,22200000.0
2006-10-02 14:40:00,2.33668,2.33674,2.33634,2.33674,42500000.0
2006-10-02 14:41:00,2.33641,2.33669,2.33628,2.33669,36600000.0
2006-10-02 14:42:00,2.33681,2.33691,2.33668,2.33677,30400000.0
2006-10-02 14:43:00,2.33664,2.33665,2.33643,2.33656,45400000.0
2006-10-02 14:44:00,2.33668,2.33668,2.33627,2.33635,39800000.0
2006-10-02 14:45:00,2.33647,2.33648,2.33629,2.33631,39800000.0
2006-10-02 14:46:00,2.3362,2.3362,2.33601,2.33601,18200000.0
2006-10-02 14:47:00,2.33609,2.33624,2.33603,2.33603,36900000.0
2006-10-02 14:48:00,2.33601,2.33623,2.336,2.33621,34800000.0
2006-10-02 14:49:00,2.33622,2.33634,2.33613,2.33634,44600000.0
2006-10-02 14:50:00,2.33638,2.33659,2.33616,2.33657,23300000.0
2006-10-02 14:51:00,2.33664,2.33682,2.3365,2.33663,33500000.0
2006-10-02 14:52:00,2.33673,2.3369,2.3364,2.3364,51700000.0
2006-10-02 14:53:00,2.33627,2.3365,2.33626,2.3365,46400000.0
2006-10-02 14:54:00,2.33634,2.33643,2.3361,2.3363,28600000.0
2006-10-02 14:55:00,2.33624,2.33628,2.33602,2.33616,45100000.0
2006-10-02 14:56:00,2.33599,2.33631,2.33597,2.33625,22700000.0
2006-10-02 14:57:00,2.33618,2.33645,2.33618,2.33645,45200000.0
2006-10-02 14:58:00,2.33647,2.33647,2.33616,2.33634,79600000.0
2006-10-02 14:59:00,2.33624,2.33624,2.33604,2.33613,24800000.0
2006-10-02 15:00:00,2.33612,2.33641,2.33612,2.3363,28200000.0
2006-10-02 15:01:00,2.33635,2.33651,2.33635,2.33651,39100000.0
2006-10-02 15:02:00,2.3367,2.33676,2.33638,2.33659,22000000.0
2006-10-02 15:03:00,2.33652,2.33679,2.33652,2.33664,37300000.0
2006-10-02 15:04:00,2.33673,2.33676,2.33644,2.33664,49400000.0
2006-10-02 15:05:00,2.33655,2.33672,2.33647,2.33667,37100000.0
2006-10-02 15:06:00,2.33665,2.337,2.33665,2.33696,58700001.0
2006-10-02 15:07:00,2.33683,2.33712,2.33682,2.33712,43500000.0
2006-10-02 15:08:00,2.33708,2.33708,2.33655,2.33655,27000000.0
2006-10-02 15:09:00,2.3366,2.33667,2.33643,2.33658,30500000.0
2006-10-02 15:10:00,2.33664,2.33691,2.33654,2.33654,32200000.0
2006-10-02 15:11:00,2.33635,2.33659,2.33624,2.33638,62400001.0
2006-10-02 15:12:00,2.33621,2.3364,2.33609,2.33627,20300000.0
2006-10-02 15:13:00,2.33635,2.33635,2.33603,2.33603,44000000.0
2006-10-02 15:14:00,2.33615,2.33615,2.3359,2.33593,34400000.0
2006-10-02 15:15:00,2.33588,2.33608,2.33574,2.33608,23000000.0
2006-10-02 15:16:00,2.33611,2.33611,2.33592,2.33592,26000000.0
2006-10-02 15:17:00,2.33567,2.33571,2.33543,2.33544,40800000.0
2006-10-02 15:18:00,2.33547,2.33556,2.33537,2.33556,47100000.0
2006-10-02 15:19:00,2.33555,2.33603,2.33555,2.33585,33900000.0
2006-10-02 15:20:00,2.33596,2.33619,2.3359,2.33616,35200000.0
2006-10-02 15:21:00,2.33604,2.33633,2.33592,2.33631,29600000.0
2006-10-02 15:22:00,2.33617,2.33651,2.33563,2.33585,41200000.0
2006-10-02 15:23:00,2.3357,2.33603,2.33562,2.33603,41500000.0
2006-10-02 15:24:00,2.33627,2.33658,2.33608,2.33634,31000000.0
2006-10-02 15:25:00,2.33661,2.33688,2.3365,2.33688,37700000.0
2006-10-02 15:26:00,2.33692,2.33708,2.33674,2.33688,21600000.0
2006-10-02 15:27:00,2.33681,2.33748,2.33668,2.33748,23700000.0
2006-10-02 15:28:00,2.33759,2.33759,2.33707,2.33723,42100000.0
2006-10-02 15:29:00,2.33726,2.33726,2.33708,2.33716,29200000.0
2006-10-02 15:30:00,2.33707,2.33731,2.33706,2.33725,40300000.0
2006-10-02 15:31:00,2.3371,2.3371,2.33672,2.33686,20200000.0
2006-10-02 15:32:00,2.33715,2.33724,2.33681,2.33716,31400000.0
2006-10-02 15:33:00,2.33717,2.33735,2.337,2.337,34900000.0
2006-10-02 15:34:00,2.33701,2.33733,2.33691,2.33718,37300000.0
2006-10-02 15:35:00,2.33715,2.33739,2.33683,2.33739,51400000.0
2006-10-02 15:36:00,2.3374,2.33761,2.33737,2.3374,45600000.0
2006-10-02 15:37:00,2.33786,2.33786,2.33751,2.33754,36200000.0
2006-10-02 15:38:00,2.33779,2.33787,2.33737,2.33765,45300000.0
2006-10-02 15:39:00,2.33794,2.33794,2.33739,2.33745,39700000.0
2006-10-02 15:40:00,2.33766,2.33796,2.33765,2.33777,51700000.0
2006-10-02 15:41:00,2.33777,2.33783,2.33762,2.33781,33900000.0
2006-10-02 15:42:00,2.33775,2.33776,2.33748,2.33765,26500000.0
2006-10-02 15:43:00,2.33746,2.33792,2.33746,2.33792,25500000.0
2006-10-02 15:44:00,2.33776,2.33826,2.33776,2.33812,32600000.0
2006-10-02 15:45:00,2.33822,2.33848,2.33801,2.33848,48500000.0
2006-10-02 15:46:00,2.3385,2.3385,2.33818,2.3383,41300000.0
2006-10-02 15:47:00,2.3381,2.33882,2.3381,2.33873,27300000.0
2006-10-02 15:48:00,2.339,2.33915,2.33881,2.33881,37400000.0
2006-10-02 15:49:00,2.33902,2.33902,2.33868,2.33868,46500000.0
2006-10-02 15:50:00,2.33861,2.33861,2.33821,2.33842,39000000.0
2006-10-02 15:51:00,2.33822,2.33881,2.33821,2.33873,27800000.0
2006-10-02 15:52:00,2.33876,2.34003,2.33872,2.34003,33400000.0
2006-10-02 15:53:00,2.33992,2.33999,2.33924,2.33939,29000000.0
2006-10-02 15:54:00,2.33951,2.33976,2.33945,2.33956,33000000.0
2006-10-02 15:55:00,2.33951,2.34023,2.33951,2.34021,29800000.0
2006-10-02 15:56:00,2.34036,2.34053,2.33987,2.33987,27000000.0
2006-10-02 15:57:00,2.3398,2.34005,2.33962,2.33963,53599999.0
2006-10-02 15:58:00,2.3395,2.33974,2.33932,2.33957,44900000.0
2006-10-02 15:59:00,2.33949,2.33949,2.33884,2.33893,35900000.0
2006-10-02 16:00:00,2.33899,2.33899,2.33721,2.33869,22200000.0
2006-10-02 16:01:00,2.33902,2.33933,2.33878,2.33899,29400000.0
2006-10-02 16:02:00,2.3392,2.3394,2.33885,2.33905,38400000.0
2006-10-02 16:03:00,2.33946,2.33988,2.33946,2.33984,25500000.0
2006-10-02 16:04:00,2.33983,2.33992,2.33952,2.33954,48000000.0
2006-10-02 16:05:00,2.33967,2.3399,2.33934,2.33934,40900000.0
2006-10-02 16:06:00,2.33943,2.33965,2.33936,2.33947,43700000.0
2006-10-02 16:07:00,2.33948,2.33985,2.33935,2.33962,50700000.0
2006-10-02 16:08:00,2.3396,2.34004,2.3396,2.33989,22000000.0
2006-10-02 16:09:00,2.33988,2.34,2.33975,2.33986,38300000.0
2006-10-02 16:10:00,2.33983,2.34013,2.33983,2.33985,27700000.0
2006-10-02 16:11:00,2.33972,2.33973,2.33956,2.33969,24800000.0
2006-10-02 16:12:00,2.33957,2.33982,2.3395,2.33971,55000000.0
2006-10-02 16:13:00,2.33955,2.34003,2.33955,2.33996,35800000.0
2006-10-02 16:14:00,2.33998,2.3401,2.33971,2.33971,24900000.0
2006-10-02 16:15:00,2.33961,2.33988,2.33948,2.33948,34600000.0
2006-10-02 16:16:00,2.33946,2.33967,2.33927,2.33967,25600000.0
2006-10-02 16:17:00,2.33964,2.33986,2.33934,2.33978,30900000.0
2006-10-02 16:18:00,2.33974,2.34051,2.33974,2.34048,32100000.0
2006-10-02 16:19:00,2.34043,2.34066,2.34027,2.34051,26800000.0
2006-10-02 16:20:00,2.34038,2.34049,2.34013,2.34033,36900000.0
2006-10-02 16:21:00,2.34016,2.34048,2.34001,2.34018,18200000.0
2006-10-02 16:22:00,2.34023,2.34049,2.34006,2.34031,52600000.0
2006-10-02 16:23:00,2.34033,2.34037,2.34002,2.34017,50900000.0
2006-10-02 16:24:00,2.34004,2.34025,2.33973,2.34011,40400000.0
2006-10-02 16:25:00,2.34032,2.34035,2.33988,2.34035,48300000.0
2006-10-02 16:26:00,2.34018,2.34034,2.33991,2.34011,28900000.0
2006-10-02 16:27:00,2.34002,2.3406,2.33999,2.34046,42400000.0
2006-10-02 16:28:00,2.3404,2.34046,2.34015,2.34046,43900000.0
2006-10-02 16:29:00,2.34029,2.34045,2.34013,2.34045,21000000.0
2006-10-02 16:30:00,2.34031,2.34065,2.3403,2.34051,34000000.0
2006-10-02 16:31:00,2.34048,2.34059,2.34021,2.34045,57500000.0
2006-10-02 16:32:00,2.3405,2.34073,2.34032,2.34056,44600000.0
2006-10-02 16:33:00,2.34062,2.34087,2.34062,2.34082,30000000.0
2006-10-02 16:34:00,2.34058,2.3407,2.34028,2.34028,29400000.0
2006-10-02 16:35:00,2.34022,2.34051,2.34001,2.34051,53699999.0
2006-10-02 16:36:00,2.34035,2.34039,2.34005,2.34005,64800000.0
2006-10-02 16:37:00,2.34013,2.34033,2.33995,2.34015,22400000.0
2006-10-02 16:38:00,2.3403,2.34079,2.3403,2.34054,38400000.0
2006-10-02 16:39:00,2.34066,2.34083,2.34049,2.34083,29800000.0
2006-10-02 16:40:00,2.34089,2.34089,2.34056,2.34071,15000000.0
2006-10-02 16:41:00,2.34071,2.34074,2.34044,2.34051,33500000.0
2006-10-02 16:42:00,2.34042,2.34061,2.34027,2.34034,40500000.0
2006-10-02 16:43:00,2.34051,2.34062,2.34029,2.34062,25600000.0
2006-10-02 16:44:00,2.34053,2.34056,2.34033,2.34038,43200000.0
2006-10-02 16:45:00,2.34049,2.34092,2.34036,2.34092,44600000.0
2006-10-02 16:46:00,2.34105,2.34105,2.3406,2.34076,38100000.0
2006-10-02 16:47:00,2.34093,2.34097,2.34086,2.34097,48500000.0
2006-10-02 16:48:00,2.34103,2.34115,2.34099,2.34108,45600000.0
2006-10-02 16:49:00,2.34122,2.34161,2.34122,2.34152,30700000.0
2006-10-02 16:50:00,2.34151,2.3416,2.34141,2.34142,34800000.0
2006-10-02 16:51:00,2.3414,2.34164,2.34126,2.34148,31000000.0
2006-10-02 16:52:00,2.34157,2.34198,2.34157,2.34198,18800000.0
2006-10-02 16:53:00,2.34176,2.34191,2.34158,2.34169,31000000.0
2006-10-02 16:54:00,2.34172,2.34196,2.34172,2.34188,59000000.0
2006-10-02 16:55:00,2.34173,2.34201,2.34168,2.34172,34400000.0
2006-10-02 16:56:00,2.3417,2.34191,2.3417,2.34182,31000000.0
2006-10-02 16:57:00,2.3416,2.34177,2.3416,2.34164,40700000.0
2006-10-02 16:58:00,2.34178,2.34192,2.34161,2.34161,29200000.0
2006-10-02 16:59:00,2.3413,2.3415,2.34102,2.34149,30100000.0
2006-10-02 17:00:00,2.34146,2.34175,2.34146,2.34156,46800000.0
2006-10-02 17:01:00,2.34175,2.34175,2.34163,2.34169,31900000.0
2006-10-02 17:02:00,2.34161,2.34198,2.34161,2.34198,28800000.0
2006-10-02 17:03:00,2.34199,2.34199,2.34173,2.34199,39200000.0
2006-10-02 17:04:00,2.34193,2.34207,2.34179,2.342,39900000.0
2006-10-02 17:05:00,2.34191,2.34201,2.34163,2.34184,38200000.0
2006-10-02 17:06:00,2.34177,2.34177,2.34155,2.34169,26500000.0
2006-10-02 17:07:00,2.34173,2.34173,2.34116,2.34145,40000000.0
2006-10-02 17:08:00,2.34144,2.34164,2.34144,2.34154,31700000.0
2006-10-02 17:09:00,2.34152,2.34152,2.34133,2.34139,37300000.0
2006-10-02 17:10:00,2.34151,2.34176,2.34136,2.34176,32100000.0
2006-10-02 17:11:00,2.34173,2.34173,2.34123,2.34147,32800000.0
2006-10-02 17:12:00,2.34155,2.34159,2.34139,2.34159,33900000.0
2006-10-02 17:13:00,2.34155,2.34155,2.34129,2.34148,27200000.0
2006-10-02 17:14:00,2.34147,2.34147,2.3412,2.3412,16400000.0
2006-10-02 17:15:00,2.34101,2.34197,2.34101,2.34197,39000000.0
2006-10-02 17:16:00,2.34178,2.34193,2.34158,2.34177,70700000.0
2006-10-02 17:17:00,2.34188,2.34203,2.34163,2.34203,29600000.0
2006-10-02 17:18:00,2.34228,2.34239,2.34217,2.34233,23600000.0
2006-10-02 17:19:00,2.34246,2.34254,2.34212,2.34212,46100000.0
2006-10-02 17:20:00,2.34239,2.34239,2.34189,2.34222,22000000.0
2006-10-02 17:21:00,2.34235,2.34251,2.34212,2.34212,53300000.0
2006-10-02 17:22:00,2.34205,2.34239,2.34205,2.34231,25700000.0
2006-10-02 17:23:00,2.34208,2.34226,2.34191,2.34225,38400000.0
2006-10-02 17:24:00,2.34209,2.34236,2.34209,2.34235,37500000.0
2006-10-02 17:25:00,2.34244,2.34252,2.34198,2.34239,65100000.0
2006-10-02 17:26:00,2.34249,2.3428,2.34221,2.34245,28000000.0
2006-10-02 17:27:00,2.3425,2.3425,2.34208,2.34208,19100000.0
2006-10-02 17:28:00,2.34208,2.34208,2.34192,2.34194,29700000.0
2006-10-02 17:29:00,2.3422,2.34231,2.3422,2.34231,13600000.0
2006-10-02 17:30:00,2.34261,2.34272,2.34242,2.3426,45400000.0
2006-10-02 17:31:00,2.34274,2.34305,2.34259,2.34293,40800000.0
2006-10-02 17:32:00,2.34314,2.3432,2.34294,2.343,28600000.0
2006-10-02 17:33:00,2.34306,2.34306,2.34268,2.34303,39100000.0
2006-10-02 17:34:00,2.34299,2.34365,2.34299,2.34343,32900000.0
2006-10-02 17:35:00,2.34351,2.34352,2.34336,2.34343,26600000.0
2006-10-02 17:36:00,2.34364,2.34365,2.34305,2.34305,33900000.0
2006-10-02 17:37:00,2.34319,2.34352,2.34318,2.34318,42600000.0
2006-10-02 17:38:00,2.34304,2.34305,2.34277,2.34305,20800000.0
2006-10-02 17:39:00,2.34319,2.3433,2.34311,2.34319,27700000.0
2006-10-02 17:40:00,2.34337,2.34353,2.34325,2.34325,23600000.0
2006-10-02 17:41:00,2.34315,2.34329,2.34307,2.34307,34300000.0
2006-10-02 17:42:00,2.34303,2.34322,2.34286,2.34297,45100000.0
2006-10-02 17:43:00,2.3429,2.34297,2.34277,2.34284,42200001.0
2006-10-02 17:44:00,2.34266,2.34275,2.34251,2.34267,31500000.0
2006-10-02 17:45:00,2.34263,2.34271,2.34235,2.34235,40200000.0
2006-10-02 17:46:00,2.34248,2.34255,2.34227,2.34237,46000000.0
2006-10-02 17:47:00,2.34242,2.34302,2.34242,2.34296,29400000.0
2006-10-02 17:48:00,2.34273,2.34324,2.34273,2.34309,37400000.0
2006-10-02 17:49:00,2.34314,2.34336,2.34311,2.34315,38000000.0
2006-10-02 17:50:00,2.34322,2.34345,2.34322,2.34336,63300000.0
2006-10-02 17:51:00,2.34338,2.3435,2.34331,2.34339,40000000.0
2006-10-02 17:52:00,2.34334,2.34355,2.34324,2.34332,51000000.0
2006-10-02 17:53:00,2.34326,2.34347,2.34319,2.34331,31400000.0
2006-10-02 17:54:00,2.3433,2.34366,2.34322,2.34353,43800000.0
2006-10-02 17:55:00,2.34346,2.34346,2.34325,2.34325,30500000.0
2006-10-02 17:56:00,2.34326,2.34336,2.34301,2.34336,23200000.0
2006-10-02 17:57:00,2.34333,2.34349,2.34307,2.34309,48299999.0
2006-10-02 17:58:00,2.34304,2.34337,2.34304,2.34327,48400000.0
2006-10-02 17:59:00,2.34316,2.34316,2.3429,2.34301,30700000.0
2006-10-02 18:00:00,2.34304,2.34327,2.34295,2.34313,24800000.0
2006-10-02 18:01:00,2.34311,2.34342,2.34303,2.34308,335000000.0
2006-10-02 18:02:00,2.34315,2.34315,2.34275,2.34298,346899999.0
2006-10-02 18:03:00,2.34278,2.34305,2.34263,2.34267,463100001.0
2006-10-02 18:04:00,2.34266,2.34303,2.34261,2.34297,348099999.0
2006-10-02 18:05:00,2.3431,2.34336,2.34277,2.34301,227300000.0
2006-10-02 18:06:00,2.34315,2.34355,2.34315,2.34325,403700000.0
2006-10-02 18:07:00,2.34328,2.34376,2.34328,2.34376,431100000.0
2006-10-02 18:08:00,2.34359,2.34384,2.34335,2.34364,395500000.0
2006-10-02 18:09:00,2.34366,2.34402,2.3436,2.3436,281500000.0
2006-10-02 18:10:00,2.34363,2.34388,2.34362,2.34363,269700000.0
2006-10-02 18:11:00,2.34352,2.34377,2.34334,2.34365,244800000.0
2006-10-02 18:12:00,2.34353,2.34353,2.34316,2.34326,183800000.0
2006-10-02 18:13:00,2.3431,2.34366,2.3431,2.34354,159800000.0
2006-10-02 18:14:00,2.34364,2.34364,2.34308,2.34326,310300000.0
2006-10-02 18:15:00,2.34332,2.3436,2.34324,2.34333,293999999.0
2006-10-02 18:16:00,2.34365,2.34386,2.34328,2.34356,330599999.0
2006-10-02 18:17:00,2.34356,2.34356,2.34312,2.34328,192700000.0
2006-10-02 18:18:00,2.34346,2.34354,2.34298,2.34313,199200000.0
2006-10-02 18:19:00,2.34288,2.3433,2.34288,2.34318,289100001.0
2006-10-02 18:20:00,2.34327,2.34346,2.34309,2.34314,146600000.0
2006-10-02 18:21:00,2.34302,2.3432,2.34283,2.34287,239299999.0
2006-10-02 18:22:00,2.34289,2.34311,2.34278,2.34278,198700001.0
2006-10-02 18:23:00,2.34271,2.34326,2.34271,2.34326,310300000.0
2006-10-02 18:24:00,2.34324,2.34339,2.34294,2.34326,302100000.0
2006-10-02 18:25:00,2.34323,2.34337,2.34306,2.34319,305000000.0
2006-10-02 18:26:00,2.34318,2.3434,2.34302,2.34321,346800000.0
2006-10-02 18:27:00,2.34318,2.34349,2.34313,2.34326,232400000.0
2006-10-02 18:28:00,2.34322,2.34355,2.34321,2.34337,258800000.0
2006-10-02 18:29:00,2.34327,2.3436,2.34304,2.34336,214600000.0
2006-10-02 18:30:00,2.34337,2.34362,2.34319,2.34319,283800000.0
2006-10-02 18:31:00,2.34333,2.34354,2.34311,2.34335,190400000.0
2006-10-02 18:32:00,2.34328,2.3433,2.34312,2.3432,129300000.0
2006-10-02 18:33:00,2.34319,2.34319,2.34271,2.34275,297300000.0
2006-10-02 18:34:00,2.34272,2.34282,2.34249,2.34273,378100000.0
2006-10-02 18:35:00,2.34281,2.34292,2.34273,2.34284,135500000.0
2006-10-02 18:36:00,2.34295,2.34305,2.34273,2.34284,78500000.0
2006-10-02 18:37:00,2.34288,2.34288,2.34275,2.34275,85800000.0
2006-10-02 18:38:00,2.34245,2.34275,2.34245,2.34272,108200000.0
2006-10-02 18:39:00,2.34265,2.3429,2.3425,2.34255,171700000.0
2006-10-02 18:40:00,2.34269,2.34277,2.34244,2.34258,228100000.0
2006-10-02 18:41:00,2.34252,2.34267,2.34245,2.34248,160600000.0
2006-10-02 18:42:00,2.34251,2.34293,2.34223,2.34293,105500000.0
2006-10-02 18:43:00,2.34291,2.34291,2.34267,2.34271,60300000.0
2006-10-02 18:44:00,2.3427,2.3427,2.34224,2.34224,151400000.0
2006-10-02 18:45:00,2.34237,2.34274,2.34237,2.34274,63200000.0
2006-10-02 18:46:00,2.34276,2.34278,2.34242,2.34252,50600000.0
2006-10-02 18:47:00,2.34249,2.34294,2.34249,2.34294,28400000.0
2006-10-02 18:48:00,2.34287,2.34298,2.34269,2.34269,68200000.0
2006-10-02 18:49:00,2.34274,2.34302,2.34253,2.34302,16700000.0
2006-10-02 18:50:00,2.34297,2.34312,2.34274,2.34312,41100000.0
2006-10-02 18:51:00,2.3431,2.3432,2.34275,2.3428,176700000.0
2006-10-02 18:52:00,2.34279,2.34286,2.34255,2.34255,150700000.0
2006-10-02 18:53:00,2.34253,2.34291,2.34253,2.34285,143399999.0
2006-10-02 18:54:00,2.3428,2.34296,2.34274,2.34288,178700000.0
2006-10-02 18:55:00,2.34285,2.34314,2.34285,2.34294,197500000.0
2006-10-02 18:56:00,2.34298,2.34299,2.34271,2.34271,31800000.0
2006-10-02 18:57:00,2.34277,2.34289,2.34263,2.34263,75500000.0
2006-10-02 18:58:00,2.34262,2.34271,2.34232,2.34239,231900000.0
2006-10-02 18:59:00,2.34236,2.34287,2.34231,2.34287,205999999.0
2006-10-02 19:00:00,2.34278,2.34311,2.34269,2.34311,71800000.0
2006-10-02 19:01:00,2.34304,2.34309,2.34281,2.34281,28600000.0
2006-10-02 19:02:00,2.34282,2.34307,2.34274,2.34295,170100000.0
2006-10-02 19:03:00,2.34293,2.34301,2.34282,2.34283,111200000.0
2006-10-02 19:04:00,2.34286,2.34288,2.34278,2.34282,34500000.0
2006-10-02 19:05:00,2.34283,2.3431,2.34283,2.3431,56100000.0
2006-10-02 19:06:00,2.34315,2.34342,2.34301,2.34303,258399999.0
2006-10-02 19:07:00,2.34284,2.343,2.34268,2.34297,112900000.0
2006-10-02 19:08:00,2.34309,2.34334,2.34306,2.3432,220100000.0
2006-10-02 19:09:00,2.34299,2.34315,2.34275,2.34275,115100000.0
2006-10-02 19:10:00,2.34263,2.34287,2.34261,2.34278,103100000.0
2006-10-02 19:11:00,2.34275,2.34276,2.3426,2.34264,54300000.0
2006-10-02 19:12:00,2.34267,2.34277,2.34266,2.34277,63599999.0
2006-10-02 19:13:00,2.34279,2.34293,2.34276,2.34283,120900000.0
2006-10-02 19:14:00,2.34283,2.34286,2.3426,2.34265,122100001.0
2006-10-02 19:15:00,2.34265,2.34286,2.34265,2.34282,130000000.0
2006-10-02 19:16:00,2.34292,2.34296,2.34287,2.34293,23000000.0
2006-10-02 19:17:00,2.34299,2.34338,2.34292,2.34315,72900000.0
2006-10-02 19:18:00,2.34301,2.3433,2.34301,2.34312,112600000.0
2006-10-02 19:19:00,2.34302,2.34307,2.34287,2.34289,85300000.0
2006-10-02 19:20:00,2.34293,2.34297,2.34272,2.34273,125800000.0
2006-10-02 19:21:00,2.34262,2.3427,2.34246,2.3427,92400000.0
2006-10-02 19:22:00,2.34273,2.34285,2.3427,2.3428,61400000.0
2006-10-02 19:23:00,2.34267,2.3429,2.3426,2.3426,194000001.0
2006-10-02 19:24:00,2.34268,2.3429,2.34258,2.3429,66100000.0
2006-10-02 19:25:00,2.34293,2.343,2.34289,2.34293,77000000.0
2006-10-02 19:26:00,2.3429,2.34294,2.34274,2.34287,152699999.0
2006-10-02 19:27:00,2.34294,2.34294,2.34271,2.34289,144700000.0
2006-10-02 19:28:00,2.34294,2.34318,2.34294,2.34318,70400000.0
2006-10-02 19:29:00,2.34309,2.34317,2.34292,2.34317,122300000.0
2006-10-02 19:30:00,2.3432,2.34328,2.34298,2.34298,201200000.0
2006-10-02 19:31:00,2.34295,2.34296,2.34287,2.34296,53100000.0
2006-10-02 19:32:00,2.34298,2.3432,2.34281,2.34298,171800001.0
2006-10-02 19:33:00,2.34298,2.34317,2.34295,2.3431,47800000.0
2006-10-02 19:34:00,2.34322,2.34322,2.34302,2.3431,141000000.0
2006-10-02 19:35:00,2.3431,2.34326,2.34305,2.34316,129700000.0
2006-10-02 19:36:00,2.34313,2.34322,2.34304,2.34311,160200000.0
2006-10-02 19:37:00,2.34321,2.34326,2.34303,2.34309,47200000.0
2006-10-02 19:38:00,2.3428,2.34308,2.3428,2.34308,27600000.0
2006-10-02 19:39:00,2.34311,2.34333,2.34311,2.34322,61100000.0
2006-10-02 19:40:00,2.34318,2.34335,2.34304,2.34318,77100000.0
2006-10-02 19:41:00,2.3431,2.34314,2.34289,2.34294,86700000.0
2006-10-02 19:42:00,2.34299,2.34319,2.34295,2.34303,82700000.0
2006-10-02 19:43:00,2.34304,2.34322,2.343,2.34312,55100000.0
2006-10-02 19:44:00,2.34312,2.34323,2.34307,2.34308,52200000.0
2006-10-02 19:45:00,2.34316,2.34316,2.34294,2.34303,49300000.0
2006-10-02 19:46:00,2.34308,2.34308,2.34263,2.3428,106800000.0
2006-10-02 19:47:00,2.34286,2.34317,2.34286,2.34317,26600000.0
2006-10-02 19:48:00,2.34311,2.34326,2.34307,2.34316,57300000.0
2006-10-02 19:49:00,2.34322,2.34322,2.3429,2.3429,107800000.0
2006-10-02 19:50:00,2.34292,2.343,2.34276,2.34292,53400000.0
2006-10-02 19:51:00,2.343,2.34318,2.34282,2.34297,83600000.0
2006-10-02 19:52:00,2.34298,2.34319,2.34289,2.34313,59300000.0
2006-10-02 19:53:00,2.34303,2.34303,2.34286,2.3429,27900000.0
2006-10-02 19:54:00,2.34297,2.34297,2.34271,2.34277,61600000.0
2006-10-02 19:55:00,2.34278,2.3429,2.34278,2.34281,20900000.0
2006-10-02 19:56:00,2.34295,2.34327,2.3429,2.3429,90799999.0
2006-10-02 19:57:00,2.34334,2.34334,2.34309,2.34326,96400000.0
2006-10-02 19:58:00,2.34329,2.34354,2.34329,2.34351,107700000.0
2006-10-02 19:59:00,2.34353,2.34353,2.34304,2.34304,114900000.0
2006-10-02 20:00:00,2.34309,2.3436,2.34309,2.34319,77400000.0
2006-10-02 20:01:00,2.34314,2.34378,2.34314,2.34349,100200000.0
2006-10-02 20:02:00,2.34334,2.34346,2.34322,2.34333,51100000.0
2006-10-02 20:03:00,2.34352,2.34386,2.34352,2.34385,20100000.0
2006-10-02 20:04:00,2.34387,2.34392,2.34376,2.34381,38400000.0
2006-10-02 20:05:00,2.34387,2.34395,2.3438,2.3438,29300000.0
2006-10-02 20:06:00,2.34368,2.34415,2.34358,2.34385,48700000.0
2006-10-02 20:07:00,2.34402,2.34417,2.34394,2.34394,69899999.0
2006-10-02 20:08:00,2.34385,2.34392,2.34373,2.34373,88200000.0
2006-10-02 20:09:00,2.34379,2.34381,2.34362,2.34362,21100000.0
2006-10-02 20:10:00,2.34382,2.34382,2.34364,2.34372,43200000.0
2006-10-02 20:11:00,2.34362,2.34367,2.34351,2.3436,34000000.0
2006-10-02 20:12:00,2.34347,2.34398,2.34339,2.34366,169600000.0
2006-10-02 20:13:00,2.34358,2.34381,2.34357,2.3436,155700000.0
2006-10-02 20:14:00,2.34347,2.34347,2.34321,2.34335,77400000.0
2006-10-02 20:15:00,2.34341,2.34358,2.34334,2.34347,197000000.0
2006-10-02 20:16:00,2.34347,2.34358,2.34324,2.34356,155600000.0
2006-10-02 20:17:00,2.34362,2.34377,2.34362,2.34376,27500000.0
2006-10-02 20:18:00,2.3437,2.3437,2.34349,2.34354,84100000.0
2006-10-02 20:19:00,2.34355,2.34377,2.3435,2.34372,140700000.0
2006-10-02 20:20:00,2.34378,2.34393,2.34367,2.34376,218400000.0
2006-10-02 20:21:00,2.34373,2.34382,2.3436,2.34374,73000000.0
2006-10-02 20:22:00,2.3437,2.34383,2.34359,2.34383,65800000.0
2006-10-02 20:23:00,2.34385,2.34385,2.34359,2.34363,174000000.0
2006-10-02 20:24:00,2.34356,2.34369,2.34356,2.34358,44200001.0
2006-10-02 20:25:00,2.34363,2.34413,2.34363,2.34413,149600000.0
2006-10-02 20:26:00,2.34429,2.34432,2.34401,2.34415,163999999.0
2006-10-02 20:27:00,2.34401,2.34457,2.34401,2.34457,113500000.0
2006-10-02 20:28:00,2.34444,2.3445,2.34415,2.34428,184700000.0
2006-10-02 20:29:00,2.34438,2.34438,2.34412,2.34431,184100000.0
2006-10-02 20:30:00,2.34435,2.34459,2.34427,2.34444,370800000.0
2006-10-02 20:31:00,2.34437,2.34444,2.34413,2.34414,196000000.0
2006-10-02 20:32:00,2.34445,2.34466,2.34411,2.34466,371400000.0
2006-10-02 20:33:00,2.34462,2.34479,2.34457,2.34467,127299998.0
2006-10-02 20:34:00,2.34466,2.34484,2.34447,2.34458,110300000.0
2006-10-02 20:35:00,2.34465,2.34465,2.34419,2.34419,48100000.0
2006-10-02 20:36:00,2.34412,2.34427,2.34411,2.34427,53800000.0
2006-10-02 20:37:00,2.34419,2.3443,2.34405,2.34406,129500002.0
2006-10-02 20:38:00,2.34402,2.3441,2.34379,2.34383,167700000.0
2006-10-02 20:39:00,2.3438,2.34398,2.3438,2.34389,99400000.0
2006-10-02 20:40:00,2.34395,2.34413,2.34389,2.34395,166600000.0
2006-10-02 20:41:00,2.34395,2.34395,2.34372,2.34392,122300000.0
2006-10-02 20:42:00,2.34392,2.34418,2.34359,2.34392,64100000.0
2006-10-02 20:43:00,2.3441,2.34441,2.34403,2.34419,97800000.0
2006-10-02 20:44:00,2.34441,2.34459,2.34428,2.34448,176900000.0
2006-10-02 20:45:00,2.34453,2.34475,2.34445,2.34469,61899999.0
2006-10-02 20:46:00,2.34471,2.34513,2.34471,2.34507,42800000.0
2006-10-02 20:47:00,2.34505,2.34505,2.34467,2.34467,171200000.0
2006-10-02 20:48:00,2.34467,2.34508,2.34467,2.34498,220500000.0
2006-10-02 20:49:00,2.34505,2.34528,2.34502,2.34505,135400000.0
2006-10-02 20:50:00,2.34505,2.34549,2.34505,2.34531,140800000.0
2006-10-02 20:51:00,2.34542,2.34549,2.34516,2.34516,103100000.0
2006-10-02 20:52:00,2.34515,2.34547,2.34514,2.34535,127500000.0
2006-10-02 20:53:00,2.34545,2.34573,2.34533,2.34573,188200000.0
2006-10-02 20:54:00,2.34567,2.34584,2.34561,2.34561,141700000.0
2006-10-02 20:55:00,2.34551,2.34562,2.34551,2.34555,24100000.0
2006-10-02 20:56:00,2.34557,2.34567,2.34533,2.34544,240700001.0
2006-10-02 20:57:00,2.34555,2.34584,2.34554,2.3457,347600000.0
2006-10-02 20:58:00,2.34564,2.34564,2.34527,2.34543,240900000.0
2006-10-02 20:59:00,2.34549,2.34588,2.34548,2.34585,220400000.0
2006-10-02 21:00:00,2.34578,2.34582,2.34542,2.34542,238800000.0
2006-10-02 21:01:00,2.34541,2.34569,2.34535,2.34569,267500000.0
2006-10-02 21:02:00,2.34585,2.34585,2.3455,2.34562,108200000.0
2006-10-02 21:03:00,2.3457,2.34583,2.34569,2.34581,81200000.0
2006-10-02 21:04:00,2.34585,2.346,2.34579,2.34587,60900000.0
2006-10-02 21:05:00,2.34585,2.34597,2.34585,2.34585,84000000.0
2006-10-02 21:06:00,2.34585,2.34592,2.3458,2.34585,64800000.0
2006-10-02 21:07:00,2.34582,2.34582,2.34558,2.34558,36800000.0
2006-10-02 21:08:00,2.34558,2.34588,2.34558,2.34586,15600000.0
2006-10-02 21:09:00,2.34592,2.34595,2.34582,2.34582,44300000.0
2006-10-02 21:10:00,2.34583,2.34583,2.34575,2.34577,95100000.0
2006-10-02 21:11:00,2.34574,2.34584,2.34569,2.3458,137800000.0
2006-10-02 21:12:00,2.34574,2.3458,2.34568,2.3458,24700000.0
2006-10-02 21:13:00,2.34571,2.34587,2.34536,2.34536,117300000.0
2006-10-02 21:14:00,2.3457,2.3459,2.34554,2.34575,146800000.0
2006-10-02 21:15:00,2.34568,2.34593,2.34555,2.34556,133600000.0
2006-10-02 21:16:00,2.34555,2.3457,2.34531,2.3457,104300000.0
2006-10-02 21:17:00,2.34582,2.34586,2.34559,2.34559,135400000.0
2006-10-02 21:18:00,2.34555,2.34565,2.3455,2.34563,118500000.0
2006-10-02 21:19:00,2.34559,2.34565,2.34543,2.34564,61300000.0
2006-10-02 21:20:00,2.3457,2.34574,2.34544,2.34553,215400001.0
2006-10-02 21:21:00,2.34552,2.34574,2.34536,2.34542,244400000.0
2006-10-02 21:22:00,2.34538,2.34553,2.34533,2.34543,151300000.0
2006-10-02 21:23:00,2.34553,2.34553,2.34527,2.34538,133000000.0
2006-10-02 21:24:00,2.3454,2.34551,2.34536,2.34539,105400000.0
2006-10-02 21:25:00,2.34527,2.34542,2.34515,2.34542,44500000.0
2006-10-02 21:26:00,2.34545,2.34545,2.34525,2.34536,30300000.0
2006-10-02 21:27:00,2.34542,2.34548,2.34517,2.34548,67500000.0
2006-10-02 21:28:00,2.34557,2.34562,2.34534,2.34534,109200000.0
2006-10-02 21:29:00,2.34537,2.34549,2.34537,2.34549,70100000.0
2006-10-02 21:30:00,2.34555,2.34555,2.34529,2.34542,25000000.0
2006-10-02 21:31:00,2.34526,2.3454,2.34521,2.34521,24400000.0
2006-10-02 21:32:00,2.34533,2.34555,2.34527,2.34551,163800000.0
2006-10-02 21:33:00,2.34527,2.34546,2.34523,2.34523,63300000.0
2006-10-02 21:34:00,2.34538,2.34559,2.34531,2.34548,137800000.0
2006-10-02 21:35:00,2.34565,2.34566,2.34532,2.34547,24800000.0
2006-10-02 21:36:00,2.34554,2.34574,2.34547,2.34567,34300000.0
2006-10-02 21:37:00,2.34564,2.34566,2.34548,2.34563,73700000.0
2006-10-02 21:38:00,2.34558,2.34567,2.34533,2.34567,77600000.0
2006-10-02 21:39:00,2.34572,2.34572,2.34561,2.34562,14800000.0
2006-10-02 21:40:00,2.34548,2.34559,2.34546,2.34548,32800000.0
2006-10-02 21:41:00,2.34535,2.34553,2.34535,2.34547,36800000.0
2006-10-02 21:42:00,2.34548,2.34573,2.34543,2.34566,105000001.0
2006-10-02 21:43:00,2.34562,2.34563,2.34544,2.34556,85700000.0
2006-10-02 21:44:00,2.34573,2.34587,2.34562,2.34581,131000000.0
2006-10-02 21:45:00,2.34583,2.34585,2.3456,2.34575,80700000.0
2006-10-02 21:46:00,2.34568,2.34568,2.34543,2.34544,79700000.0
2006-10-02 21:47:00,2.3454,2.34574,2.34539,2.34551,107899999.0
2006-10-02 21:48:00,2.3455,2.34567,2.3455,2.34558,46300000.0
2006-10-02 21:49:00,2.34563,2.34563,2.34543,2.3455,92700000.0
2006-10-02 21:50:00,2.34557,2.34557,2.3453,2.34533,39800000.0
2006-10-02 21:51:00,2.3454,2.3455,2.34535,2.34545,34300000.0
2006-10-02 21:52:00,2.34536,2.34548,2.34531,2.34538,129200000.0
2006-10-02 21:53:00,2.34541,2.34547,2.34526,2.3453,47900000.0
2006-10-02 21:54:00,2.34532,2.34539,2.34532,2.34539,39800000.0
2006-10-02 21:55:00,2.34548,2.34568,2.34526,2.34568,52500000.0
2006-10-02 21:56:00,2.34574,2.34578,2.34554,2.34578,55600000.0
2006-10-02 21:57:00,2.34572,2.3458,2.34559,2.34559,18800000.0
2006-10-02 21:58:00,2.34561,2.34602,2.34561,2.34602,37900000.0
2006-10-02 21:59:00,2.34604,2.34604,2.34572,2.34594,144300000.0
2006-10-02 22:00:00,2.3459,2.34593,2.34562,2.34589,76500000.0
2006-10-02 22:01:00,2.34591,2.34591,2.34569,2.34578,26200000.0
2006-10-02 22:02:00,2.34575,2.3459,2.34567,2.34567,99200000.0
2006-10-02 22:03:00,2.34575,2.34581,2.34572,2.34572,21700000.0
2006-10-02 22:04:00,2.34558,2.34558,2.34527,2.34528,87400000.0
2006-10-02 22:05:00,2.34531,2.34578,2.34531,2.34575,88000000.0
2006-10-02 22:06:00,2.34555,2.34579,2.3455,2.3456,27500000.0
2006-10-02 22:07:00,2.3455,2.3455,2.34515,2.34515,39500000.0
2006-10-02 22:08:00,2.34508,2.34512,2.34508,2.34511,48200000.0
2006-10-02 22:09:00,2.34522,2.34544,2.3451,2.34535,59000001.0
2006-10-02 22:10:00,2.34552,2.34557,2.3455,2.34554,27200000.0
2006-10-02 22:11:00,2.34549,2.34549,2.34532,2.34533,23400000.0
2006-10-02 22:12:00,2.34532,2.34535,2.34522,2.34525,76699999.0
2006-10-02 22:13:00,2.34527,2.34541,2.34527,2.34541,44500000.0
2006-10-02 22:14:00,2.3456,2.34593,2.3456,2.34588,22600000.0
2006-10-02 22:15:00,2.34569,2.34588,2.34551,2.34588,151900000.0
2006-10-02 22:16:00,2.34595,2.34613,2.34588,2.3459,123500000.0
2006-10-02 22:17:00,2.34595,2.34595,2.34557,2.34586,36900000.0
2006-10-02 22:18:00,2.34589,2.34592,2.3457,2.3457,15600000.0
2006-10-02 22:19:00,2.34561,2.34575,2.34553,2.34558,54900000.0
2006-10-02 22:20:00,2.34558,2.34565,2.34546,2.34546,25400000.0
2006-10-02 22:21:00,2.34552,2.34569,2.34548,2.34569,45100000.0
2006-10-02 22:22:00,2.34569,2.34573,2.34546,2.34549,106000000.0
2006-10-02 22:23:00,2.34542,2.34557,2.34542,2.34548,72200000.0
2006-10-02 22:24:00,2.34538,2.34538,2.34527,2.34531,13000000.0
2006-10-02 22:25:00,2.34547,2.34551,2.34542,2.34545,42200000.0
2006-10-02 22:26:00,2.34549,2.34552,2.34547,2.34552,18400000.0
2006-10-02 22:27:00,2.34538,2.34542,2.34526,2.34542,25500000.0
2006-10-02 22:28:00,2.34553,2.34553,2.34537,2.34544,29300000.0
2006-10-02 22:29:00,2.34535,2.34548,2.34518,2.34528,143100000.0
2006-10-02 22:30:00,2.34522,2.34545,2.34522,2.3454,86800000.0
2006-10-02 22:31:00,2.34542,2.34542,2.34526,2.34533,36400000.0
2006-10-02 22:32:00,2.34543,2.34569,2.34541,2.34562,25000000.0
2006-10-02 22:33:00,2.34561,2.34565,2.34549,2.3455,72400000.0
2006-10-02 22:34:00,2.34542,2.34576,2.34542,2.34559,66900000.0
2006-10-02 22:35:00,2.34557,2.34571,2.34554,2.34569,40500000.0
2006-10-02 22:36:00,2.34575,2.34575,2.34567,2.34567,26800000.0
2006-10-02 22:37:00,2.34568,2.34579,2.34568,2.34572,40700000.0
2006-10-02 22:38:00,2.34578,2.34584,2.34567,2.3457,35600000.0
2006-10-02 22:39:00,2.34568,2.34579,2.34561,2.34579,29900000.0
2006-10-02 22:40:00,2.34561,2.3458,2.34557,2.3458,25300000.0
2006-10-02 22:41:00,2.34567,2.34567,2.34544,2.34552,59000000.0
2006-10-02 22:42:00,2.34546,2.34563,2.34544,2.34552,44900000.0
2006-10-02 22:43:00,2.34553,2.3457,2.34549,2.34557,136100000.0
2006-10-02 22:44:00,2.34554,2.34578,2.3455,2.34553,63500000.0
2006-10-02 22:45:00,2.34547,2.34573,2.34531,2.34531,67900000.0
2006-10-02 22:46:00,2.3453,2.34544,2.34513,2.34538,71000000.0
2006-10-02 22:47:00,2.34539,2.34555,2.34529,2.34529,50700000.0
2006-10-02 22:48:00,2.34522,2.3455,2.34518,2.3455,80400000.0
2006-10-02 22:49:00,2.34558,2.34574,2.34544,2.34565,73500000.0
2006-10-02 22:50:00,2.3455,2.34557,2.34532,2.3454,45800000.0
2006-10-02 22:51:00,2.34548,2.34579,2.34548,2.34563,69000000.0
2006-10-02 22:52:00,2.34551,2.3456,2.34549,2.34554,65500000.0
2006-10-02 22:53:00,2.34549,2.34556,2.34538,2.34543,38400000.0
2006-10-02 22:54:00,2.34546,2.34557,2.34541,2.34541,38100000.0
2006-10-02 22:55:00,2.34532,2.34563,2.34532,2.34543,60900000.0
2006-10-02 22:56:00,2.34546,2.34551,2.34541,2.34544,22000000.0
2006-10-02 22:57:00,2.34559,2.34572,2.34545,2.34571,33200000.0
2006-10-02 22:58:00,2.34549,2.34583,2.34549,2.3457,31900000.0
2006-10-02 22:59:00,2.34559,2.34559,2.34515,2.34515,44500000.0
2006-10-02 23:00:00,2.34494,2.34494,2.34493,2.34493,15000000.0
2006-10-02 23:01:00,2.34507,2.34538,2.34507,2.34538,7200000.0
2006-10-02 23:02:00,2.3455,2.34555,2.34527,2.34555,15800000.0
2006-10-02 23:03:00,2.3456,2.34596,2.34554,2.34562,47300000.0
2006-10-02 23:04:00,2.34549,2.34562,2.34544,2.34544,34400000.0
2006-10-02 23:05:00,2.34554,2.34554,2.3453,2.3453,45300000.0
2006-10-02 23:06:00,2.34538,2.3456,2.34538,2.3456,20400000.0
2006-10-02 23:07:00,2.34553,2.34554,2.34551,2.34553,28400000.0
2006-10-02 23:08:00,2.34559,2.34559,2.34513,2.34516,27200000.0
2006-10-02 23:09:00,2.34527,2.34527,2.3451,2.3452,15000000.0
2006-10-02 23:10:00,2.34505,2.34523,2.34494,2.34494,17300000.0
2006-10-02 23:11:00,2.34495,2.34498,2.34472,2.34472,20200000.0
2006-10-02 23:12:00,2.34475,2.34485,2.34472,2.34478,28500000.0
2006-10-02 23:13:00,2.34484,2.34491,2.34481,2.34483,57800000.0
2006-10-02 23:14:00,2.34479,2.34501,2.34476,2.34476,27400000.0
2006-10-02 23:15:00,2.34487,2.345,2.34483,2.34483,18100000.0
2006-10-02 23:16:00,2.34486,2.34511,2.34482,2.34487,31200000.0
2006-10-02 23:17:00,2.34491,2.34511,2.34482,2.34492,30600000.0
2006-10-02 23:18:00,2.34499,2.34499,2.34478,2.34478,36000000.0
2006-10-02 23:19:00,2.34478,2.34517,2.34478,2.34517,22400000.0
2006-10-02 23:20:00,2.34507,2.34513,2.34489,2.34499,43000000.0
2006-10-02 23:21:00,2.3449,2.34512,2.3449,2.34512,12000000.0
2006-10-02 23:22:00,2.34512,2.34512,2.34482,2.34482,41400000.0
2006-10-02 23:23:00,2.34482,2.34493,2.34474,2.34487,16000000.0
2006-10-02 23:24:00,2.34484,2.34484,2.34473,2.34481,21300000.0
2006-10-02 23:25:00,2.3449,2.34495,2.34478,2.3449,58100000.0
2006-10-02 23:26:00,2.34488,2.34488,2.34477,2.34486,20500000.0
2006-10-02 23:27:00,2.34471,2.34506,2.34469,2.34506,22300000.0
2006-10-02 23:28:00,2.34508,2.3454,2.34497,2.3454,24200000.0
2006-10-02 23:29:00,2.34556,2.34565,2.34546,2.34565,29900000.0
2006-10-02 23:30:00,2.34566,2.34574,2.34548,2.34574,44500000.0
2006-10-02 23:31:00,2.34538,2.3454,2.3453,2.34535,25000000.0
2006-10-02 23:32:00,2.34539,2.34555,2.3452,2.34525,47200000.0
2006-10-02 23:33:00,2.34536,2.34561,2.34506,2.34506,43900000.0
2006-10-02 23:34:00,2.34502,2.34524,2.34468,2.34518,33400000.0
2006-10-02 23:35:00,2.34512,2.34537,2.34506,2.34532,43300000.0
2006-10-02 23:36:00,2.34528,2.34529,2.34528,2.34529,3600000.0
2006-10-02 23:37:00,2.34506,2.34526,2.34506,2.34518,18200000.0
2006-10-02 23:38:00,2.3454,2.34544,2.34517,2.34533,39800000.0
2006-10-02 23:39:00,2.34541,2.34544,2.34519,2.34527,30600000.0
2006-10-02 23:40:00,2.34517,2.34532,2.3451,2.3451,40800000.0
2006-10-02 23:41:00,2.34507,2.34529,2.34507,2.34522,24800000.0
2006-10-02 23:42:00,2.3453,2.3453,2.34516,2.34521,28500000.0
2006-10-02 23:43:00,2.34523,2.34523,2.34507,2.34507,22300000.0
2006-10-02 23:44:00,2.34525,2.34525,2.34513,2.34513,7200000.0
2006-10-02 23:45:00,2.34509,2.34514,2.34509,2.34514,13400000.0
2006-10-02 23:46:00,2.34526,2.34537,2.34523,2.34527,43700000.0
2006-10-02 23:47:00,2.34516,2.34554,2.34516,2.34554,27700001.0
2006-10-02 23:48:00,2.34548,2.34555,2.34542,2.34555,28400000.0
2006-10-02 23:49:00,2.34545,2.34545,2.34545,2.34545,4800000.0
2006-10-02 23:50:00,2.34565,2.34572,2.34555,2.34556,27200000.0
2006-10-02 23:51:00,2.34565,2.34565,2.34545,2.34545,37700000.0
2006-10-02 23:52:00,2.34545,2.34564,2.34545,2.34558,28700000.0
2006-10-02 23:53:00,2.34549,2.34549,2.34525,2.34543,20200000.0
2006-10-02 23:54:00,2.34562,2.34562,2.34546,2.34548,37200000.0
2006-10-02 23:55:00,2.34538,2.34548,2.34514,2.34514,22300000.0
2006-10-02 23:56:00,2.34525,2.34537,2.34512,2.34524,35600000.0
2006-10-02 23:57:00,2.34521,2.34531,2.34521,2.34531,7200000.0
2006-10-02 23:58:00,2.3453,2.3453,2.34485,2.34485,48700000.0
2006-10-02 23:59:00,2.34505,2.34505,2.34427,2.34482,32400000.0
2006-10-03 00:00:00,2.3449,2.3452,2.34487,2.34512,44600000.0
2006-10-03 00:01:00,2.34494,2.345,2.34479,2.34479,16600000.0
2006-10-03 00:02:00,2.34479,2.3449,2.34473,2.34473,15700000.0
2006-10-03 00:03:00,2.34471,2.3448,2.34429,2.34451,25500000.0
2006-10-03 00:04:00,2.34478,2.34481,2.34433,2.34433,20200000.0
2006-10-03 00:05:00,2.34403,2.34422,2.34403,2.34422,23700000.0
2006-10-03 00:06:00,2.34423,2.34423,2.34407,2.34422,16400000.0
2006-10-03 00:07:00,2.34444,2.34444,2.34403,2.34422,44900000.0
2006-10-03 00:08:00,2.3443,2.34438,2.34424,2.3443,38300000.0
2006-10-03 00:09:00,2.34444,2.34464,2.34427,2.34435,32600000.0
2006-10-03 00:10:00,2.34415,2.34439,2.34415,2.3443,30600000.0
2006-10-03 00:11:00,2.34426,2.34445,2.34425,2.3444,42100000.0
2006-10-03 00:12:00,2.34443,2.34443,2.34419,2.34425,46000000.0
2006-10-03 00:13:00,2.34434,2.34477,2.34434,2.34477,19200000.0
2006-10-03 00:14:00,2.34475,2.34475,2.3445,2.3445,25200000.0
2006-10-03 00:15:00,2.34448,2.3446,2.34448,2.3446,9400000.0
2006-10-03 00:16:00,2.34464,2.34464,2.34443,2.34458,31500000.0
2006-10-03 00:17:00,2.34453,2.34475,2.34448,2.34453,23200000.0
2006-10-03 00:18:00,2.34454,2.34454,2.34445,2.34446,39900000.0
2006-10-03 00:19:00,2.3446,2.3446,2.34443,2.34445,24100000.0
2006-10-03 00:20:00,2.34463,2.34463,2.34452,2.34452,5200000.0
2006-10-03 00:21:00,2.34454,2.3447,2.34435,2.3447,45200000.0
2006-10-03 00:22:00,2.34471,2.34483,2.3447,2.34476,34100000.0
2006-10-03 00:23:00,2.34472,2.34472,2.34459,2.34459,43100000.0
2006-10-03 00:24:00,2.3448,2.34483,2.34461,2.3448,42800000.0
2006-10-03 00:25:00,2.34449,2.34449,2.34414,2.34432,38000000.0
2006-10-03 00:26:00,2.34473,2.34474,2.34443,2.34447,35100000.0
2006-10-03 00:27:00,2.34435,2.3448,2.34435,2.3448,49600000.0
2006-10-03 00:28:00,2.3447,2.3447,2.34443,2.34443,12400000.0
2006-10-03 00:29:00,2.34444,2.34453,2.34439,2.34439,19200000.0
2006-10-03 00:30:00,2.3444,2.3444,2.34435,2.34435,3100000.0
2006-10-03 00:31:00,2.34436,2.3446,2.34436,2.3446,24400000.0
2006-10-03 00:32:00,2.34462,2.34466,2.34448,2.34454,45400000.0
2006-10-03 00:33:00,2.34448,2.34462,2.34448,2.34462,21400000.0
2006-10-03 00:34:00,2.34461,2.34463,2.34444,2.34452,34900000.0
2006-10-03 00:35:00,2.3445,2.34468,2.34445,2.34455,43700000.0
2006-10-03 00:36:00,2.34445,2.34445,2.34442,2.34442,9600000.0
2006-10-03 00:37:00,2.3444,2.3444,2.34427,2.34427,23100000.0
2006-10-03 00:38:00,2.34429,2.34434,2.34407,2.34434,44500000.0
2006-10-03 00:39:00,2.34436,2.34436,2.34404,2.3441,18100000.0
2006-10-03 00:40:00,2.34422,2.34422,2.34396,2.34405,34100000.0
2006-10-03 00:41:00,2.34427,2.34427,2.34383,2.34394,32700000.0
2006-10-03 00:42:00,2.34406,2.34426,2.34391,2.34406,37200000.0
2006-10-03 00:43:00,2.34422,2.34422,2.34395,2.34407,39600000.0
2006-10-03 00:44:00,2.34403,2.34413,2.34392,2.34413,27400000.0
2006-10-03 00:45:00,2.34398,2.34431,2.34394,2.3441,47200000.0
2006-10-03 00:46:00,2.34401,2.34425,2.34391,2.34391,25800000.0
2006-10-03 00:47:00,2.34408,2.34438,2.34395,2.34395,23900000.0
2006-10-03 00:48:00,2.34392,2.34406,2.3437,2.34399,27200000.0
2006-10-03 00:49:00,2.34404,2.34425,2.34393,2.34408,45400000.0
2006-10-03 00:50:00,2.34415,2.34439,2.34406,2.34409,41900000.0
2006-10-03 00:51:00,2.34399,2.34421,2.34399,2.34421,31500000.0
2006-10-03 00:52:00,2.34426,2.34446,2.34412,2.34446,37400000.0
2006-10-03 00:53:00,2.3444,2.3444,2.34416,2.34434,36500000.0
2006-10-03 00:54:00,2.34439,2.34448,2.34427,2.34427,19900000.0
2006-10-03 00:55:00,2.3443,2.34451,2.3443,2.34441,20000000.0
2006-10-03 00:56:00,2.34449,2.34465,2.34442,2.34452,26000000.0
2006-10-03 00:57:00,2.3446,2.34463,2.34445,2.34459,13100000.0
2006-10-03 00:58:00,2.34436,2.34462,2.34436,2.34444,24300000.0
2006-10-03 00:59:00,2.34441,2.34464,2.34441,2.34464,11400000.0
2006-10-03 01:00:00,2.34464,2.34464,2.34445,2.34456,44600000.0
2006-10-03 01:01:00,2.34461,2.34471,2.34444,2.34457,25700000.0
2006-10-03 01:02:00,2.34447,2.34494,2.34447,2.34466,24000000.0
2006-10-03 01:03:00,2.3446,2.34491,2.34456,2.34456,22400000.0
2006-10-03 01:04:00,2.34458,2.34466,2.34454,2.34454,22500000.0
2006-10-03 01:05:00,2.34467,2.34467,2.34444,2.3445,21200000.0
2006-10-03 01:06:00,2.34445,2.34462,2.34444,2.34462,38400000.0
2006-10-03 01:07:00,2.34453,2.3447,2.3445,2.3447,18000000.0
2006-10-03 01:08:00,2.3446,2.34465,2.34455,2.34458,19400000.0
2006-10-03 01:09:00,2.34456,2.34464,2.3443,2.3443,15200000.0
2006-10-03 01:10:00,2.34442,2.34454,2.34414,2.34449,38200000.0
2006-10-03 01:11:00,2.34448,2.34454,2.3444,2.3444,11200000.0
2006-10-03 01:12:00,2.34429,2.34453,2.34415,2.34448,32400000.0
2006-10-03 01:13:00,2.34435,2.34435,2.34408,2.34408,17000000.0
2006-10-03 01:14:00,2.34395,2.34405,2.34392,2.34395,36700000.0
2006-10-03 01:15:00,2.34389,2.344,2.3438,2.344,42000000.0
2006-10-03 01:16:00,2.3442,2.34431,2.34414,2.34425,29500000.0
2006-10-03 01:17:00,2.34348,2.34404,2.34338,2.34365,29900000.0
2006-10-03 01:18:00,2.34433,2.34433,2.34415,2.34426,14200000.0
2006-10-03 01:19:00,2.34425,2.34471,2.34425,2.34458,46900000.0
2006-10-03 01:20:00,2.34445,2.34478,2.34445,2.34477,38700000.0
2006-10-03 01:21:00,2.3448,2.34485,2.34478,2.34485,46500000.0
2006-10-03 01:22:00,2.34475,2.34488,2.34465,2.34478,20400000.0
2006-10-03 01:23:00,2.34475,2.34485,2.34465,2.34465,17600000.0
2006-10-03 01:24:00,2.34458,2.34475,2.34456,2.34475,29000000.0
2006-10-03 01:25:00,2.34467,2.34478,2.34452,2.34469,32499999.0
2006-10-03 01:26:00,2.34484,2.345,2.34484,2.34488,33200000.0
2006-10-03 01:27:00,2.34488,2.34502,2.34474,2.34477,48100000.0
2006-10-03 01:28:00,2.34476,2.34497,2.34476,2.34484,21400000.0
2006-10-03 01:29:00,2.34488,2.34489,2.34478,2.34479,27500000.0
2006-10-03 01:30:00,2.34451,2.34512,2.34448,2.3448,26600000.0
2006-10-03 01:31:00,2.3449,2.34507,2.34488,2.34507,36700000.0
2006-10-03 01:32:00,2.34503,2.34515,2.3448,2.3448,49500001.0
2006-10-03 01:33:00,2.34479,2.34485,2.34465,2.34476,58800000.0
2006-10-03 01:34:00,2.34468,2.3447,2.34445,2.34446,57900000.0
2006-10-03 01:35:00,2.34447,2.34456,2.34438,2.34448,46700000.0
2006-10-03 01:36:00,2.34432,2.34455,2.34426,2.34451,29700000.0
2006-10-03 01:37:00,2.34433,2.34458,2.34432,2.34433,20900000.0
2006-10-03 01:38:00,2.34432,2.34451,2.34429,2.34451,18800000.0
2006-10-03 01:39:00,2.3445,2.34465,2.34443,2.34443,40100000.0
2006-10-03 01:40:00,2.34462,2.34462,2.34455,2.34455,12000000.0
2006-10-03 01:41:00,2.34463,2.34465,2.34447,2.34465,62400000.0
2006-10-03 01:42:00,2.34459,2.3447,2.34449,2.34458,44800000.0
2006-10-03 01:43:00,2.34451,2.34487,2.34451,2.34487,26200000.0
2006-10-03 01:44:00,2.34481,2.34495,2.34471,2.34495,31600000.0
2006-10-03 01:45:00,2.34476,2.34476,2.34466,2.34472,40800000.0
2006-10-03 01:46:00,2.34468,2.34498,2.34468,2.34485,43500000.0
2006-10-03 01:47:00,2.34486,2.34507,2.34486,2.3449,28300000.0
2006-10-03 01:48:00,2.3451,2.34525,2.34509,2.34512,27700000.0
2006-10-03 01:49:00,2.34508,2.34518,2.34498,2.34514,42100000.0
2006-10-03 01:50:00,2.34495,2.34506,2.34489,2.34506,33200000.0
2006-10-03 01:51:00,2.34515,2.34515,2.34495,2.34495,22600000.0
2006-10-03 01:52:00,2.34487,2.34505,2.34472,2.34472,37000000.0
2006-10-03 01:53:00,2.34466,2.34483,2.3446,2.34478,53400000.0
2006-10-03 01:54:00,2.34481,2.34481,2.34471,2.34471,22000000.0
2006-10-03 01:55:00,2.34475,2.34481,2.3445,2.34472,36600000.0
2006-10-03 01:56:00,2.34467,2.34467,2.3445,2.3445,16800000.0
2006-10-03 01:57:00,2.34446,2.3445,2.34412,2.34416,55100000.0
2006-10-03 01:58:00,2.34412,2.34412,2.34386,2.34396,63500000.0
2006-10-03 01:59:00,2.34402,2.34417,2.34402,2.34405,25300000.0
2006-10-03 02:00:00,2.34413,2.34425,2.34399,2.34425,27600000.0
2006-10-03 02:01:00,2.34408,2.34408,2.3439,2.34403,20500000.0
2006-10-03 02:02:00,2.3441,2.34434,2.3441,2.34434,34800000.0
2006-10-03 02:03:00,2.34435,2.34439,2.34417,2.34438,25800000.0
2006-10-03 02:04:00,2.34432,2.34433,2.34432,2.34433,7200000.0
2006-10-03 02:05:00,2.34419,2.34436,2.34417,2.3443,37400000.0
2006-10-03 02:06:00,2.34415,2.3442,2.34415,2.34417,10700000.0
2006-10-03 02:07:00,2.34403,2.34434,2.34403,2.34428,49700001.0
2006-10-03 02:08:00,2.34419,2.3443,2.34419,2.34428,33000000.0
2006-10-03 02:09:00,2.34447,2.34448,2.34422,2.34422,39600000.0
2006-10-03 02:10:00,2.34433,2.34433,2.3441,2.34423,29500000.0
2006-10-03 02:11:00,2.3441,2.34432,2.3441,2.34432,20600000.0
2006-10-03 02:12:00,2.3444,2.34452,2.34426,2.34452,40200000.0
2006-10-03 02:13:00,2.34433,2.34433,2.34416,2.34422,24300000.0
2006-10-03 02:14:00,2.34431,2.34436,2.3442,2.34436,29800000.0
2006-10-03 02:15:00,2.34438,2.34449,2.34417,2.34445,67099999.0
2006-10-03 02:16:00,2.34434,2.34454,2.34433,2.3444,23200000.0
2006-10-03 02:17:00,2.34449,2.34455,2.34439,2.34439,41600000.0
2006-10-03 02:18:00,2.34445,2.34458,2.34433,2.34443,57000000.0
2006-10-03 02:19:00,2.34436,2.34459,2.34436,2.34446,20200000.0
2006-10-03 02:20:00,2.34447,2.34447,2.34431,2.34436,39000000.0
2006-10-03 02:21:00,2.34435,2.34444,2.34435,2.34436,19900000.0
2006-10-03 02:22:00,2.34458,2.34474,2.34451,2.34451,21600000.0
2006-10-03 02:23:00,2.34437,2.34445,2.34405,2.34405,32900000.0
2006-10-03 02:24:00,2.34402,2.34403,2.34402,2.34403,4800000.0
2006-10-03 02:25:00,2.34398,2.34413,2.34397,2.34405,36500000.0
2006-10-03 02:26:00,2.34409,2.34409,2.34383,2.34402,28000000.0
2006-10-03 02:27:00,2.34396,2.34396,2.34372,2.34387,29800000.0
2006-10-03 02:28:00,2.3439,2.34396,2.34375,2.34375,20700000.0
2006-10-03 02:29:00,2.34375,2.34384,2.34359,2.34359,32000000.0
2006-10-03 02:30:00,2.34372,2.34396,2.34372,2.3438,19400000.0
2006-10-03 02:31:00,2.3439,2.34411,2.34388,2.34397,37400000.0
2006-10-03 02:32:00,2.34381,2.34395,2.34367,2.34385,54500000.0
2006-10-03 02:33:00,2.3438,2.34388,2.34375,2.34375,18800000.0
2006-10-03 02:34:00,2.34385,2.34396,2.34373,2.34396,24400000.0
2006-10-03 02:35:00,2.34406,2.34433,2.34397,2.34418,34000000.0
2006-10-03 02:36:00,2.34439,2.34439,2.34417,2.34431,23200000.0
2006-10-03 02:37:00,2.34434,2.34447,2.34432,2.34447,42800000.0
2006-10-03 02:38:00,2.34441,2.3445,2.34425,2.34432,26300000.0
2006-10-03 02:39:00,2.34453,2.34453,2.34437,2.34449,19800000.0
2006-10-03 02:40:00,2.34439,2.34454,2.34432,2.34454,43100000.0
2006-10-03 02:41:00,2.34449,2.34449,2.34435,2.34442,31400000.0
2006-10-03 02:42:00,2.34427,2.3445,2.34427,2.34437,29900000.0
2006-10-03 02:43:00,2.34448,2.34448,2.34433,2.34433,16200000.0
2006-10-03 02:44:00,2.34446,2.34457,2.34437,2.34457,21900000.0
2006-10-03 02:45:00,2.34453,2.34459,2.34442,2.34445,32000000.0
2006-10-03 02:46:00,2.34437,2.34448,2.34434,2.34443,68700000.0
2006-10-03 02:47:00,2.34443,2.34453,2.34429,2.34453,27000000.0
2006-10-03 02:48:00,2.34442,2.34442,2.34429,2.34437,31700000.0
2006-10-03 02:49:00,2.34446,2.34454,2.34446,2.34454,7400000.0
2006-10-03 02:50:00,2.34442,2.34445,2.34428,2.34428,24800000.0
2006-10-03 02:51:00,2.3443,2.34446,2.3443,2.34443,41400000.0
2006-10-03 02:52:00,2.34436,2.34448,2.34428,2.34442,26500000.0
2006-10-03 02:53:00,2.34464,2.34464,2.34433,2.34433,38900000.0
2006-10-03 02:54:00,2.3443,2.34434,2.34409,2.34431,26400000.0
2006-10-03 02:55:00,2.34431,2.34431,2.34394,2.34407,26600000.0
2006-10-03 02:56:00,2.34404,2.34408,2.34379,2.34393,26900000.0
2006-10-03 02:57:00,2.34394,2.34394,2.34371,2.34385,25000000.0
2006-10-03 02:58:00,2.34392,2.34401,2.34387,2.34387,27600000.0
2006-10-03 02:59:00,2.34402,2.34402,2.34362,2.34362,30900000.0
2006-10-03 03:00:00,2.34353,2.34381,2.34353,2.34372,27300000.0
2006-10-03 03:01:00,2.34374,2.344,2.34374,2.344,21200000.0
2006-10-03 03:02:00,2.34389,2.34389,2.34377,2.34385,32300000.0
2006-10-03 03:03:00,2.34382,2.34401,2.34382,2.34393,28000000.0
2006-10-03 03:04:00,2.34391,2.34403,2.34368,2.34403,61799999.0
2006-10-03 03:05:00,2.3439,2.3441,2.34385,2.34387,31600000.0
2006-10-03 03:06:00,2.34377,2.34407,2.34372,2.34407,27200000.0
2006-10-03 03:07:00,2.34408,2.34408,2.3437,2.34375,32800000.0
2006-10-03 03:08:00,2.3438,2.3438,2.34378,2.34378,19000000.0
2006-10-03 03:09:00,2.34367,2.34382,2.34367,2.34375,34900000.0
2006-10-03 03:10:00,2.34388,2.34416,2.34379,2.34395,47400000.0
2006-10-03 03:11:00,2.34394,2.34394,2.34377,2.34377,25900000.0
2006-10-03 03:12:00,2.34396,2.34415,2.34387,2.34387,20400000.0
2006-10-03 03:13:00,2.34393,2.34415,2.34389,2.34389,14700000.0
2006-10-03 03:14:00,2.34388,2.34402,2.34388,2.34402,10400000.0
2006-10-03 03:15:00,2.34397,2.34405,2.3439,2.3439,37400000.0
2006-10-03 03:16:00,2.34411,2.34421,2.344,2.344,35200000.0
2006-10-03 03:17:00,2.34407,2.34418,2.34402,2.34418,22900000.0
2006-10-03 03:18:00,2.34415,2.34415,2.34391,2.34393,17100000.0
2006-10-03 03:19:00,2.344,2.34402,2.34377,2.34393,62800000.0
2006-10-03 03:20:00,2.34403,2.34403,2.3438,2.34385,39800000.0
2006-10-03 03:21:00,2.34382,2.34413,2.34382,2.34399,51800000.0
2006-10-03 03:22:00,2.34393,2.34393,2.34374,2.34391,24300000.0
2006-10-03 03:23:00,2.34395,2.344,2.34393,2.34393,23600000.0
2006-10-03 03:24:00,2.34404,2.34404,2.34377,2.34385,20400000.0
2006-10-03 03:25:00,2.34392,2.34398,2.34392,2.34398,7200000.0
2006-10-03 03:26:00,2.34402,2.34415,2.34402,2.34413,37400000.0
2006-10-03 03:27:00,2.34407,2.34408,2.34407,2.34408,3200000.0
2006-10-03 03:28:00,2.34415,2.34417,2.34405,2.3441,19100000.0
2006-10-03 03:29:00,2.344,2.34402,2.34388,2.34402,33400000.0
2006-10-03 03:30:00,2.34387,2.34404,2.34377,2.34404,19200000.0
2006-10-03 03:31:00,2.34413,2.34413,2.34394,2.34407,16400000.0
2006-10-03 03:32:00,2.34405,2.34405,2.34368,2.34368,33000000.0
2006-10-03 03:33:00,2.34394,2.34418,2.34394,2.34401,30300000.0
2006-10-03 03:34:00,2.34391,2.34417,2.34391,2.34391,14000000.0
2006-10-03 03:35:00,2.34373,2.34375,2.34373,2.34375,8800000.0
2006-10-03 03:36:00,2.34375,2.34388,2.34364,2.34372,22800000.0
2006-10-03 03:37:00,2.34378,2.34393,2.34365,2.3437,20900000.0
2006-10-03 03:38:00,2.3437,2.34393,2.3437,2.34384,40600001.0
2006-10-03 03:39:00,2.34376,2.3438,2.34372,2.34372,26300000.0
2006-10-03 03:40:00,2.34377,2.34394,2.34373,2.34381,23700000.0
2006-10-03 03:41:00,2.34365,2.34382,2.34365,2.34382,18000000.0
2006-10-03 03:42:00,2.34372,2.34381,2.34369,2.34378,17200000.0
2006-10-03 03:43:00,2.3439,2.34401,2.34371,2.34397,27600000.0
2006-10-03 03:44:00,2.34388,2.34399,2.34377,2.34377,35100000.0
2006-10-03 03:45:00,2.34378,2.34396,2.34378,2.34385,21600000.0
2006-10-03 03:46:00,2.34382,2.34392,2.34378,2.34392,18000000.0
2006-10-03 03:47:00,2.34379,2.34403,2.34379,2.34399,37600000.0
2006-10-03 03:48:00,2.34394,2.34394,2.34393,2.34393,7600000.0
2006-10-03 03:49:00,2.34394,2.344,2.34388,2.34388,43100000.0
2006-10-03 03:50:00,2.34383,2.34393,2.3438,2.34386,19600000.0
2006-10-03 03:51:00,2.34409,2.34409,2.34397,2.34401,29200000.0
2006-10-03 03:52:00,2.34397,2.34403,2.34386,2.34398,24200000.0
2006-10-03 03:53:00,2.34397,2.34406,2.34389,2.34394,44200001.0
2006-10-03 03:54:00,2.34395,2.34407,2.34385,2.34385,25800000.0
2006-10-03 03:55:00,2.34393,2.34393,2.34392,2.34392,13500000.0
2006-10-03 03:56:00,2.34392,2.34412,2.34389,2.34412,16900000.0
2006-10-03 03:57:00,2.34426,2.34426,2.34393,2.34405,16500000.0
2006-10-03 03:58:00,2.34405,2.3442,2.34405,2.3442,36000000.0
2006-10-03 03:59:00,2.3441,2.34422,2.34404,2.34422,33100000.0
2006-10-03 04:00:00,2.34415,2.34415,2.34397,2.34397,18000000.0
2006-10-03 04:01:00,2.34391,2.34416,2.34391,2.34409,6300000.0
2006-10-03 04:02:00,2.34396,2.34405,2.34383,2.3439,23600000.0
2006-10-03 04:03:00,2.34409,2.34414,2.34408,2.34414,6300000.0
2006-10-03 04:04:00,2.34423,2.34432,2.34423,2.34432,12400000.0
2006-10-03 04:05:00,2.34422,2.34436,2.34417,2.34431,32400000.0
2006-10-03 04:06:00,2.34413,2.34416,2.34402,2.34416,27100000.0
2006-10-03 04:07:00,2.34401,2.34437,2.34401,2.34413,38400000.0
2006-10-03 04:08:00,2.34409,2.34426,2.34392,2.34402,23800000.0
2006-10-03 04:09:00,2.34402,2.34406,2.34392,2.34406,19600000.0
2006-10-03 04:10:00,2.34396,2.34416,2.34389,2.34397,35000000.0
2006-10-03 04:11:00,2.34395,2.34395,2.34379,2.34395,28200000.0
2006-10-03 04:12:00,2.34391,2.34412,2.3438,2.34412,28700000.0
2006-10-03 04:13:00,2.34401,2.34411,2.34387,2.34387,20600000.0
2006-10-03 04:14:00,2.34391,2.34409,2.34391,2.34409,33000000.0
2006-10-03 04:15:00,2.34398,2.34421,2.34392,2.34392,58700000.0
2006-10-03 04:16:00,2.344,2.34428,2.34398,2.34404,33100000.0
2006-10-03 04:17:00,2.34412,2.34412,2.34398,2.34398,16200000.0
2006-10-03 04:18:00,2.3443,2.3443,2.34426,2.34426,9600000.0
2006-10-03 04:19:00,2.34429,2.34429,2.34406,2.34406,18500000.0
2006-10-03 04:20:00,2.34423,2.34423,2.34422,2.34422,5700000.0
2006-10-03 04:21:00,2.34426,2.34437,2.34407,2.34437,27000000.0
2006-10-03 04:22:00,2.34437,2.34437,2.34402,2.34407,22300000.0
2006-10-03 04:23:00,2.34403,2.3441,2.34399,2.3441,20100000.0
2006-10-03 04:24:00,2.34406,2.34416,2.34397,2.34397,32500000.0
2006-10-03 04:25:00,2.34411,2.34432,2.34394,2.34406,24400000.0
2006-10-03 04:26:00,2.34413,2.34413,2.34402,2.34402,17200000.0
2006-10-03 04:27:00,2.34406,2.34406,2.34401,2.34401,4800000.0
2006-10-03 04:28:00,2.34401,2.34408,2.34381,2.34408,27200000.0
2006-10-03 04:29:00,2.34422,2.34422,2.34392,2.34392,37900000.0
2006-10-03 04:30:00,2.34392,2.344,2.34381,2.34388,42700000.0
2006-10-03 04:31:00,2.3439,2.34398,2.34373,2.34373,19600000.0
2006-10-03 04:32:00,2.34377,2.34414,2.34377,2.34402,20900000.0
2006-10-03 04:33:00,2.34401,2.34416,2.344,2.34407,25300000.0
2006-10-03 04:34:00,2.34411,2.34434,2.34411,2.34434,43100000.0
2006-10-03 04:35:00,2.34441,2.3445,2.34422,2.34424,30600000.0
2006-10-03 04:36:00,2.34438,2.34448,2.34428,2.34448,36500000.0
2006-10-03 04:37:00,2.34432,2.34437,2.34421,2.34426,39600000.0
2006-10-03 04:38:00,2.34427,2.34436,2.34427,2.34436,18800000.0
2006-10-03 04:39:00,2.34437,2.34442,2.34421,2.34425,28700001.0
2006-10-03 04:40:00,2.34431,2.34443,2.3443,2.34443,23200000.0
2006-10-03 04:41:00,2.34419,2.34419,2.34401,2.34401,6400000.0
2006-10-03 04:42:00,2.34418,2.34434,2.34417,2.34434,24500000.0
2006-10-03 04:43:00,2.34448,2.34448,2.34432,2.34432,11200000.0
2006-10-03 04:44:00,2.34408,2.3443,2.34394,2.3443,27500000.0
2006-10-03 04:45:00,2.34427,2.3444,2.34404,2.34425,47200000.0
2006-10-03 04:46:00,2.34415,2.34428,2.3441,2.3441,38000000.0
2006-10-03 04:47:00,2.34426,2.34439,2.34403,2.34403,33700000.0
2006-10-03 04:48:00,2.34416,2.34416,2.34402,2.34402,30800000.0
2006-10-03 04:49:00,2.3441,2.34426,2.34408,2.34415,46400000.0
2006-10-03 04:50:00,2.34404,2.34417,2.34398,2.34398,31500000.0
2006-10-03 04:51:00,2.34397,2.34404,2.34391,2.34403,19400000.0
2006-10-03 04:52:00,2.34393,2.34399,2.34382,2.34399,26500000.0
2006-10-03 04:53:00,2.34431,2.34431,2.34398,2.34398,16800000.0
2006-10-03 04:54:00,2.34397,2.34406,2.34393,2.34397,32400000.0
2006-10-03 04:55:00,2.34412,2.34412,2.34392,2.344,26000000.0
2006-10-03 04:56:00,2.34407,2.34426,2.34402,2.34426,26100000.0
2006-10-03 04:57:00,2.34416,2.34416,2.34392,2.34393,32600000.0
2006-10-03 04:58:00,2.344,2.34405,2.34393,2.344,18600000.0
2006-10-03 04:59:00,2.344,2.3441,2.344,2.3441,29600000.0
2006-10-03 05:00:00,2.34393,2.34413,2.34393,2.34402,26400000.0
2006-10-03 05:01:00,2.34395,2.34396,2.34392,2.34392,8000000.0
2006-10-03 05:02:00,2.34394,2.34416,2.34393,2.344,19200000.0
2006-10-03 05:03:00,2.344,2.34415,2.344,2.34415,4500000.0
2006-10-03 05:04:00,2.34408,2.34412,2.34408,2.34412,11700000.0
2006-10-03 05:05:00,2.3441,2.34426,2.3441,2.34426,24200000.0
2006-10-03 05:06:00,2.34427,2.34441,2.34419,2.34425,26300000.0
2006-10-03 05:07:00,2.34432,2.34438,2.34432,2.34438,10000000.0
2006-10-03 05:08:00,2.34459,2.34462,2.3444,2.34442,13600000.0
2006-10-03 05:09:00,2.34435,2.3444,2.34435,2.3444,14000000.0
2006-10-03 05:10:00,2.34429,2.34443,2.34429,2.34437,36700000.0
2006-10-03 05:11:00,2.34434,2.34447,2.34432,2.34437,47900000.0
2006-10-03 05:12:00,2.34436,2.34448,2.34436,2.34436,29200000.0
2006-10-03 05:13:00,2.34439,2.34458,2.34428,2.34444,45100000.0
2006-10-03 05:14:00,2.34437,2.34455,2.34427,2.34433,33500000.0
2006-10-03 05:15:00,2.34438,2.34447,2.34438,2.34447,10200000.0
2006-10-03 05:16:00,2.34429,2.3443,2.3442,2.3442,24300000.0
2006-10-03 05:17:00,2.34417,2.34432,2.34416,2.34421,30000000.0
2006-10-03 05:18:00,2.34389,2.34421,2.34389,2.34421,36200000.0
2006-10-03 05:19:00,2.34423,2.34449,2.34416,2.34449,33200000.0
2006-10-03 05:20:00,2.34432,2.34442,2.34423,2.34439,33100000.0
2006-10-03 05:21:00,2.34428,2.34435,2.34426,2.3443,26800000.0
2006-10-03 05:22:00,2.34431,2.34452,2.34431,2.3444,24200000.0
2006-10-03 05:23:00,2.3444,2.34462,2.3444,2.34448,27000000.0
2006-10-03 05:24:00,2.34438,2.3445,2.34438,2.34444,31900000.0
2006-10-03 05:25:00,2.34458,2.3446,2.34438,2.34438,38900000.0
2006-10-03 05:26:00,2.34451,2.34465,2.34423,2.34441,25200000.0
2006-10-03 05:27:00,2.3443,2.3443,2.3442,2.34425,13700000.0
2006-10-03 05:28:00,2.34419,2.34428,2.34408,2.34412,51200000.0
2006-10-03 05:29:00,2.34416,2.34433,2.34405,2.34415,62300000.0
2006-10-03 05:30:00,2.34407,2.34414,2.34376,2.34393,33300000.0
2006-10-03 05:31:00,2.34399,2.34423,2.34399,2.34412,22800000.0
2006-10-03 05:32:00,2.34409,2.34411,2.34386,2.34386,41100000.0
2006-10-03 05:33:00,2.34406,2.34429,2.34406,2.34423,46600000.0
2006-10-03 05:34:00,2.34407,2.34428,2.34407,2.34417,17900000.0
2006-10-03 05:35:00,2.34421,2.34421,2.34394,2.34394,21600000.0
2006-10-03 05:36:00,2.34391,2.34412,2.34391,2.34412,41100000.0
2006-10-03 05:37:00,2.34415,2.34415,2.34394,2.34394,9500000.0
2006-10-03 05:38:00,2.34384,2.34401,2.34383,2.34401,22700000.0
2006-10-03 05:39:00,2.34396,2.3441,2.3439,2.3441,46000000.0
2006-10-03 05:40:00,2.344,2.34424,2.344,2.34402,32300000.0
2006-10-03 05:41:00,2.34403,2.34422,2.34403,2.34419,24700000.0
2006-10-03 05:42:00,2.34414,2.34426,2.34407,2.34409,26300000.0
2006-10-03 05:43:00,2.344,2.34408,2.34394,2.34397,17600000.0
2006-10-03 05:44:00,2.34395,2.34416,2.34394,2.34404,35500000.0
2006-10-03 05:45:00,2.34407,2.34408,2.34405,2.34406,20700000.0
2006-10-03 05:46:00,2.34415,2.34427,2.34403,2.34409,31600000.0
2006-10-03 05:47:00,2.34407,2.34423,2.34402,2.34404,50000000.0
2006-10-03 05:48:00,2.34436,2.34447,2.34427,2.34431,38200000.0
2006-10-03 05:49:00,2.34434,2.34435,2.34422,2.34435,39900000.0
2006-10-03 05:50:00,2.34417,2.34428,2.34417,2.34428,12000000.0
2006-10-03 05:51:00,2.3443,2.3443,2.34414,2.34414,37200000.0
2006-10-03 05:52:00,2.34401,2.34424,2.34401,2.34417,22000000.0
2006-10-03 05:53:00,2.3441,2.34432,2.34409,2.34415,29800000.0
2006-10-03 05:54:00,2.344,2.34408,2.34394,2.34408,22000000.0
2006-10-03 05:55:00,2.34404,2.34421,2.34398,2.34421,34300000.0
2006-10-03 05:56:00,2.34417,2.34417,2.34408,2.34415,26000000.0
2006-10-03 05:57:00,2.34412,2.3442,2.34398,2.34415,32000000.0
2006-10-03 05:58:00,2.34433,2.34449,2.34411,2.34425,43700000.0
2006-10-03 05:59:00,2.34433,2.34444,2.34431,2.34433,17800000.0
2006-10-03 06:00:00,2.34419,2.34438,2.34419,2.34419,33300000.0
2006-10-03 06:01:00,2.34451,2.34452,2.34436,2.34444,70200000.0
2006-10-03 06:02:00,2.34438,2.34445,2.34434,2.34434,34800000.0
2006-10-03 06:03:00,2.34424,2.34442,2.34424,2.34441,24700000.0
2006-10-03 06:04:00,2.34438,2.34453,2.34427,2.34427,14400000.0
2006-10-03 06:05:00,2.34426,2.34439,2.3442,2.34437,41700000.0
2006-10-03 06:06:00,2.34443,2.34444,2.3442,2.34438,42800000.0
2006-10-03 06:07:00,2.34436,2.34452,2.34435,2.34435,42400000.0
2006-10-03 06:08:00,2.34443,2.34454,2.34425,2.3444,24400000.0
2006-10-03 06:09:00,2.34435,2.34439,2.34407,2.34426,21200000.0
2006-10-03 06:10:00,2.34427,2.34436,2.3442,2.3443,45299999.0
2006-10-03 06:11:00,2.34432,2.34442,2.34419,2.34419,31100000.0
2006-10-03 06:12:00,2.34415,2.34442,2.34415,2.34419,33800000.0
2006-10-03 06:13:00,2.34417,2.34438,2.34417,2.34437,9600000.0
2006-10-03 06:14:00,2.34425,2.34454,2.34423,2.34454,66000000.0
2006-10-03 06:15:00,2.34442,2.34451,2.34433,2.34433,31800000.0
2006-10-03 06:16:00,2.34428,2.34446,2.34428,2.34432,35400000.0
2006-10-03 06:17:00,2.34454,2.34458,2.34433,2.34433,29800000.0
2006-10-03 06:18:00,2.34431,2.34435,2.34414,2.34415,43700000.0
2006-10-03 06:19:00,2.34423,2.34423,2.34407,2.34407,22800000.0
2006-10-03 06:20:00,2.34412,2.34434,2.34412,2.3442,37400000.0
2006-10-03 06:21:00,2.34416,2.34416,2.34399,2.34403,23900000.0
2006-10-03 06:22:00,2.34411,2.34438,2.34389,2.34438,22400000.0
2006-10-03 06:23:00,2.34443,2.34444,2.34404,2.34404,58900000.0
2006-10-03 06:24:00,2.34418,2.34435,2.34418,2.34419,22800000.0
2006-10-03 06:25:00,2.3441,2.34424,2.3441,2.3441,25900000.0
2006-10-03 06:26:00,2.3443,2.34439,2.34407,2.34407,30900000.0
2006-10-03 06:27:00,2.34412,2.34419,2.34412,2.34418,40600000.0
2006-10-03 06:28:00,2.3442,2.34437,2.34407,2.34437,33400000.0
2006-10-03 06:29:00,2.3443,2.3447,2.34423,2.34432,31200000.0
2006-10-03 06:30:00,2.34456,2.34474,2.34442,2.3446,27900000.0
2006-10-03 06:31:00,2.34453,2.34483,2.34453,2.3446,45000000.0
2006-10-03 06:32:00,2.34466,2.34476,2.34448,2.34458,43600000.0
2006-10-03 06:33:00,2.34449,2.34476,2.34449,2.34462,40099999.0
2006-10-03 06:34:00,2.34473,2.34474,2.34465,2.34467,19600000.0
2006-10-03 06:35:00,2.34458,2.34458,2.34442,2.34442,11200000.0
2006-10-03 06:36:00,2.3443,2.34453,2.3443,2.34442,48300000.0
2006-10-03 06:37:00,2.34445,2.34455,2.34436,2.34436,32600000.0
2006-10-03 06:38:00,2.34439,2.34455,2.34439,2.34441,55200000.0
2006-10-03 06:39:00,2.34449,2.34452,2.34424,2.34424,37399998.0
2006-10-03 06:40:00,2.3443,2.34456,2.34427,2.34427,26800000.0
2006-10-03 06:41:00,2.34418,2.34443,2.34407,2.34413,28300000.0
2006-10-03 06:42:00,2.34416,2.3443,2.34409,2.34416,28500000.0
2006-10-03 06:43:00,2.3442,2.3442,2.34407,2.34415,21000000.0
2006-10-03 06:44:00,2.34406,2.34407,2.34392,2.34405,15500000.0
2006-10-03 06:45:00,2.344,2.3442,2.344,2.34414,38800000.0
2006-10-03 06:46:00,2.34419,2.34434,2.34411,2.34425,28300000.0
2006-10-03 06:47:00,2.3443,2.3443,2.3442,2.34425,19200000.0
2006-10-03 06:48:00,2.34417,2.34417,2.34417,2.34417,13300000.0
2006-10-03 06:49:00,2.34415,2.3442,2.34415,2.34415,32200000.0
2006-10-03 06:50:00,2.34417,2.34441,2.34417,2.34428,45400000.0
2006-10-03 06:51:00,2.34437,2.3444,2.34417,2.34425,14600000.0
2006-10-03 06:52:00,2.34425,2.34437,2.34423,2.34435,32000000.0
2006-10-03 06:53:00,2.34432,2.34432,2.3443,2.3443,7600000.0
2006-10-03 06:54:00,2.34435,2.3444,2.34425,2.3443,50500000.0
2006-10-03 06:55:00,2.3443,2.34435,2.34419,2.34419,28300000.0
2006-10-03 06:56:00,2.34435,2.34442,2.3442,2.3442,27100000.0
2006-10-03 06:57:00,2.34436,2.34447,2.34436,2.34447,15600000.0
2006-10-03 06:58:00,2.34441,2.34455,2.3443,2.34445,53900000.0
2006-10-03 06:59:00,2.34449,2.34473,2.34449,2.3447,22400000.0
2006-10-03 07:00:00,2.34466,2.34486,2.34451,2.34459,38000001.0
2006-10-03 07:01:00,2.34459,2.34475,2.34453,2.34465,29100000.0
2006-10-03 07:02:00,2.34465,2.34475,2.34465,2.34475,21100000.0
2006-10-03 07:03:00,2.34471,2.34481,2.34446,2.34481,37300000.0
2006-10-03 07:04:00,2.3449,2.34502,2.34484,2.34486,53400000.0
2006-10-03 07:05:00,2.34501,2.34512,2.34496,2.34505,14300000.0
2006-10-03 07:06:00,2.34505,2.34515,2.34505,2.34505,13800000.0
2006-10-03 07:07:00,2.34499,2.34502,2.34484,2.34491,28800000.0
2006-10-03 07:08:00,2.34482,2.3449,2.34482,2.3449,4800000.0
2006-10-03 07:09:00,2.3451,2.3452,2.34505,2.3452,17000000.0
2006-10-03 07:10:00,2.34492,2.34519,2.34492,2.34498,33200000.0
2006-10-03 07:11:00,2.34491,2.34506,2.34491,2.34499,22400000.0
2006-10-03 07:12:00,2.34493,2.34498,2.34491,2.34498,21200000.0
2006-10-03 07:13:00,2.34505,2.34515,2.345,2.34515,41300000.0
2006-10-03 07:14:00,2.34505,2.34523,2.34505,2.3451,41100000.0
2006-10-03 07:15:00,2.34524,2.34533,2.34502,2.34509,47100000.0
2006-10-03 07:16:00,2.34513,2.34528,2.34507,2.34512,31700000.0
2006-10-03 07:17:00,2.34504,2.34512,2.34492,2.345,24800000.0
2006-10-03 07:18:00,2.34506,2.34517,2.34498,2.34517,27000000.0
2006-10-03 07:19:00,2.34521,2.34536,2.34519,2.34523,27000000.0
2006-10-03 07:20:00,2.34517,2.3452,2.34497,2.34518,64900000.0
2006-10-03 07:21:00,2.34512,2.34524,2.34493,2.34524,65600000.0
2006-10-03 07:22:00,2.34507,2.34531,2.34493,2.34514,32000000.0
2006-10-03 07:23:00,2.34532,2.34553,2.34532,2.34536,18900000.0
2006-10-03 07:24:00,2.34551,2.34551,2.34515,2.34525,45400000.0
2006-10-03 07:25:00,2.34508,2.34523,2.34503,2.34519,22900000.0
2006-10-03 07:26:00,2.34516,2.34535,2.34516,2.34519,36700000.0
2006-10-03 07:27:00,2.34516,2.34534,2.34511,2.34511,29600000.0
2006-10-03 07:28:00,2.3452,2.34538,2.34505,2.34514,28000000.0
2006-10-03 07:29:00,2.34537,2.3454,2.34523,2.34534,48999998.0
2006-10-03 07:30:00,2.34547,2.34558,2.34543,2.3455,32800000.0
2006-10-03 07:31:00,2.34553,2.34561,2.34542,2.34553,31300000.0
2006-10-03 07:32:00,2.34556,2.34556,2.3453,2.34553,47900000.0
2006-10-03 07:33:00,2.34548,2.34557,2.34538,2.34557,16400000.0
2006-10-03 07:34:00,2.34536,2.34559,2.34533,2.34542,38300000.0
2006-10-03 07:35:00,2.3455,2.34576,2.3455,2.34565,46300000.0
2006-10-03 07:36:00,2.3456,2.34568,2.3456,2.34568,15100000.0
2006-10-03 07:37:00,2.34574,2.34574,2.34558,2.34558,27200000.0
2006-10-03 07:38:00,2.3456,2.34567,2.34555,2.34565,20400000.0
2006-10-03 07:39:00,2.34543,2.3457,2.34542,2.34565,26800000.0
2006-10-03 07:40:00,2.3454,2.34545,2.34535,2.34544,36600000.0
2006-10-03 07:41:00,2.34555,2.34555,2.34527,2.34555,12700000.0
2006-10-03 07:42:00,2.34555,2.34572,2.34555,2.34572,43300000.0
2006-10-03 07:43:00,2.34566,2.34574,2.34557,2.34557,21800000.0
2006-10-03 07:44:00,2.34564,2.34575,2.3455,2.34575,36800000.0
2006-10-03 07:45:00,2.34548,2.34665,2.34548,2.34632,50700000.0
2006-10-03 07:46:00,2.34635,2.34661,2.34623,2.34623,40800000.0
2006-10-03 07:47:00,2.34641,2.34646,2.34612,2.34646,24300000.0
2006-10-03 07:48:00,2.34658,2.34667,2.34644,2.34648,50900000.0
2006-10-03 07:49:00,2.34636,2.34636,2.34607,2.34621,24700000.0
2006-10-03 07:50:00,2.34632,2.34636,2.34594,2.34594,75700000.0
2006-10-03 07:51:00,2.3459,2.34611,2.34581,2.34581,21500000.0
2006-10-03 07:52:00,2.34587,2.34587,2.34554,2.3457,46699999.0
2006-10-03 07:53:00,2.34572,2.34575,2.34554,2.34575,23900000.0
2006-10-03 07:54:00,2.34579,2.34601,2.34579,2.34592,26200000.0
2006-10-03 07:55:00,2.34592,2.34612,2.3458,2.34596,43300000.0
2006-10-03 07:56:00,2.34591,2.346,2.34581,2.346,26600000.0
2006-10-03 07:57:00,2.34602,2.34619,2.34585,2.34593,34100000.0
2006-10-03 07:58:00,2.34602,2.34605,2.34585,2.34603,49300000.0
2006-10-03 07:59:00,2.34594,2.34607,2.34578,2.34579,17900000.0
2006-10-03 08:00:00,2.34595,2.34608,2.34592,2.34593,28800000.0
2006-10-03 08:01:00,2.34593,2.34618,2.34592,2.34607,32000000.0
2006-10-03 08:02:00,2.34603,2.34624,2.34596,2.34612,53600000.0
2006-10-03 08:03:00,2.3459,2.34636,2.3459,2.34636,30200000.0
2006-10-03 08:04:00,2.34626,2.3463,2.346,2.34603,39400000.0
2006-10-03 08:05:00,2.34587,2.34605,2.34581,2.34593,23600000.0
2006-10-03 08:06:00,2.34592,2.34606,2.34586,2.34586,59900000.0
2006-10-03 08:07:00,2.34578,2.34578,2.34544,2.34553,15500000.0
2006-10-03 08:08:00,2.34555,2.34604,2.34555,2.34592,32900000.0
2006-10-03 08:09:00,2.34598,2.34621,2.34582,2.34621,34000000.0
2006-10-03 08:10:00,2.34611,2.34642,2.34608,2.34612,34800000.0
2006-10-03 08:11:00,2.34596,2.34628,2.34593,2.34628,37300000.0
2006-10-03 08:12:00,2.34627,2.34646,2.3461,2.3464,27900000.0
2006-10-03 08:13:00,2.34631,2.34631,2.34565,2.34565,42900000.0
2006-10-03 08:14:00,2.34587,2.34587,2.34551,2.34551,32700000.0
2006-10-03 08:15:00,2.34553,2.34566,2.34531,2.34566,37400000.0
2006-10-03 08:16:00,2.34582,2.34592,2.34569,2.34578,19900000.0
2006-10-03 08:17:00,2.346,2.346,2.34557,2.34565,26400000.0
2006-10-03 08:18:00,2.34577,2.3458,2.34536,2.34556,52300000.0
2006-10-03 08:19:00,2.34584,2.34588,2.34546,2.34579,39200000.0
2006-10-03 08:20:00,2.34587,2.34617,2.34574,2.34617,46200000.0
2006-10-03 08:21:00,2.34604,2.34649,2.34604,2.34641,19800000.0
2006-10-03 08:22:00,2.34603,2.34609,2.34578,2.34578,34800000.0
2006-10-03 08:23:00,2.34576,2.34596,2.34565,2.34596,36800000.0
2006-10-03 08:24:00,2.34598,2.34598,2.34574,2.34574,47300000.0
2006-10-03 08:25:00,2.34582,2.34598,2.3456,2.34566,33500000.0
2006-10-03 08:26:00,2.34549,2.3456,2.34527,2.3456,25200000.0
2006-10-03 08:27:00,2.34565,2.34565,2.34544,2.34552,31800000.0
2006-10-03 08:28:00,2.34548,2.34548,2.34523,2.34523,48800000.0
2006-10-03 08:29:00,2.34526,2.34555,2.3452,2.34555,18800000.0
2006-10-03 08:30:00,2.34543,2.34566,2.34521,2.34533,40000000.0
2006-10-03 08:31:00,2.34552,2.34552,2.34507,2.34507,61200000.0
2006-10-03 08:32:00,2.34497,2.34502,2.34485,2.34485,12600000.0
2006-10-03 08:33:00,2.34495,2.345,2.34458,2.34458,39900000.0
2006-10-03 08:34:00,2.34453,2.34501,2.34453,2.34472,58700000.0
2006-10-03 08:35:00,2.34498,2.34555,2.34498,2.34554,25000000.0
2006-10-03 08:36:00,2.3458,2.34616,2.34572,2.34616,18700000.0
2006-10-03 08:37:00,2.3464,2.34664,2.34625,2.34664,16100000.0
2006-10-03 08:38:00,2.34654,2.34689,2.34654,2.34689,34200000.0
2006-10-03 08:39:00,2.34681,2.34689,2.34664,2.34672,18900000.0
2006-10-03 08:40:00,2.34682,2.34698,2.34667,2.34698,33400000.0
2006-10-03 08:41:00,2.34682,2.34701,2.34674,2.34691,21800000.0
2006-10-03 08:42:00,2.34693,2.34723,2.34693,2.34697,31000000.0
2006-10-03 08:43:00,2.34695,2.34718,2.34695,2.34717,24800000.0
2006-10-03 08:44:00,2.34706,2.34706,2.34666,2.34673,29300000.0
2006-10-03 08:45:00,2.34665,2.34673,2.34651,2.34661,27800000.0
2006-10-03 08:46:00,2.34647,2.34667,2.34637,2.3465,24000000.0
2006-10-03 08:47:00,2.34654,2.3466,2.34642,2.34649,32000000.0
2006-10-03 08:48:00,2.34626,2.34659,2.34621,2.34631,59400000.0
2006-10-03 08:49:00,2.34617,2.34619,2.34587,2.34607,30000000.0
2006-10-03 08:50:00,2.34596,2.34619,2.34587,2.34618,23700000.0
2006-10-03 08:51:00,2.34604,2.34647,2.34604,2.34633,29600000.0
2006-10-03 08:52:00,2.34624,2.3465,2.34621,2.3465,33500000.0
2006-10-03 08:53:00,2.34666,2.3467,2.34642,2.34645,24800000.0
2006-10-03 08:54:00,2.34637,2.34662,2.34633,2.34643,21200000.0
2006-10-03 08:55:00,2.34654,2.34676,2.34654,2.34665,36000000.0
2006-10-03 08:56:00,2.34651,2.34693,2.34651,2.34683,23100000.0
2006-10-03 08:57:00,2.34677,2.34707,2.34677,2.34707,41600000.0
2006-10-03 08:58:00,2.34714,2.34714,2.34687,2.34707,43800000.0
2006-10-03 08:59:00,2.34712,2.34735,2.34705,2.34735,44500000.0
2006-10-03 09:00:00,2.34757,2.34784,2.3473,2.34783,50099999.0
2006-10-03 09:01:00,2.3484,2.34843,2.34802,2.34806,41400000.0
2006-10-03 09:02:00,2.34807,2.34807,2.3477,2.3477,29800000.0
2006-10-03 09:03:00,2.34776,2.34776,2.34744,2.34763,53500000.0
2006-10-03 09:04:00,2.34768,2.34787,2.34761,2.34783,34300000.0
2006-10-03 09:05:00,2.34779,2.34791,2.34759,2.34791,29900000.0
2006-10-03 09:06:00,2.34782,2.34807,2.34776,2.34776,54099999.0
2006-10-03 09:07:00,2.34773,2.34791,2.34765,2.34778,45200000.0
2006-10-03 09:08:00,2.34795,2.348,2.34776,2.3478,32500000.0
2006-10-03 09:09:00,2.34777,2.34791,2.34729,2.34732,27000000.0
2006-10-03 09:10:00,2.34723,2.34789,2.34723,2.34789,28100000.0
2006-10-03 09:11:00,2.34803,2.34807,2.34794,2.34794,40200000.0
2006-10-03 09:12:00,2.348,2.34839,2.348,2.3483,28100000.0
2006-10-03 09:13:00,2.34814,2.34825,2.34798,2.34825,18900000.0
2006-10-03 09:14:00,2.34834,2.3484,2.34799,2.34799,30200000.0
2006-10-03 09:15:00,2.348,2.34811,2.34775,2.34781,56600000.0
2006-10-03 09:16:00,2.34781,2.3479,2.34767,2.3479,38900000.0
2006-10-03 09:17:00,2.34783,2.34795,2.34769,2.34788,45900000.0
2006-10-03 09:18:00,2.34761,2.34803,2.34761,2.34801,17200000.0
2006-10-03 09:19:00,2.34778,2.34778,2.34726,2.34726,30700000.0
2006-10-03 09:20:00,2.34729,2.34768,2.34724,2.3475,44400000.0
2006-10-03 09:21:00,2.34768,2.34769,2.34705,2.3473,25100000.0
2006-10-03 09:22:00,2.34759,2.34763,2.34739,2.34754,54700000.0
2006-10-03 09:23:00,2.34761,2.34767,2.34743,2.34761,34800000.0
2006-10-03 09:24:00,2.34756,2.34771,2.34747,2.34764,48500000.0
2006-10-03 09:25:00,2.34742,2.34757,2.34729,2.34743,42200000.0
2006-10-03 09:26:00,2.34752,2.34759,2.3474,2.34743,34600000.0
2006-10-03 09:27:00,2.34751,2.34765,2.34726,2.34755,28100000.0
2006-10-03 09:28:00,2.34743,2.34762,2.34743,2.34755,42900000.0
2006-10-03 09:29:00,2.34744,2.3476,2.34728,2.3475,40900000.0
2006-10-03 09:30:00,2.34757,2.34789,2.34731,2.34731,33800000.0
2006-10-03 09:31:00,2.34718,2.34727,2.34687,2.34712,39400000.0
2006-10-03 09:32:00,2.34695,2.34701,2.34679,2.34687,78399999.0
2006-10-03 09:33:00,2.34688,2.3472,2.34688,2.34709,26100000.0
2006-10-03 09:34:00,2.34712,2.3475,2.34712,2.3475,18400000.0
2006-10-03 09:35:00,2.34752,2.34778,2.34752,2.34778,15100000.0
2006-10-03 09:36:00,2.34791,2.3481,2.34787,2.34801,37200000.0
2006-10-03 09:37:00,2.34813,2.34827,2.34804,2.34827,26200000.0
2006-10-03 09:38:00,2.34823,2.34874,2.34823,2.34874,33900000.0
2006-10-03 09:39:00,2.34856,2.34869,2.34825,2.34869,59300000.0
2006-10-03 09:40:00,2.34892,2.34912,2.34873,2.34873,34900000.0
2006-10-03 09:41:00,2.34874,2.34924,2.34872,2.34924,28500000.0
2006-10-03 09:42:00,2.34903,2.34903,2.34874,2.34887,40100000.0
2006-10-03 09:43:00,2.34889,2.34889,2.34865,2.34865,32100000.0
2006-10-03 09:44:00,2.34869,2.34924,2.34869,2.3491,40200000.0
2006-10-03 09:45:00,2.34899,2.3495,2.34899,2.34931,35500000.0
2006-10-03 09:46:00,2.3493,2.34949,2.34922,2.34939,37400000.0
2006-10-03 09:47:00,2.34913,2.3493,2.34903,2.3493,23600000.0
2006-10-03 09:48:00,2.34936,2.3496,2.34936,2.3495,46000000.0
2006-10-03 09:49:00,2.34965,2.34965,2.34943,2.34943,28300000.0
2006-10-03 09:50:00,2.34939,2.34939,2.34923,2.34937,31700000.0
2006-10-03 09:51:00,2.34937,2.34937,2.34882,2.34895,22800000.0
2006-10-03 09:52:00,2.34912,2.34912,2.34877,2.349,23200000.0
2006-10-03 09:53:00,2.34882,2.34907,2.34882,2.34898,36100000.0
2006-10-03 09:54:00,2.34886,2.34886,2.34873,2.34878,21400000.0
2006-10-03 09:55:00,2.34877,2.34907,2.34874,2.34897,25100000.0
2006-10-03 09:56:00,2.34905,2.34905,2.34872,2.34878,25400000.0
2006-10-03 09:57:00,2.34873,2.34903,2.34858,2.34903,42100000.0
2006-10-03 09:58:00,2.34904,2.34904,2.34865,2.34872,37900000.0
2006-10-03 09:59:00,2.34897,2.34897,2.34869,2.34882,24000000.0
2006-10-03 10:00:00,2.34877,2.34921,2.34877,2.3489,23000000.0
2006-10-03 10:01:00,2.34887,2.34911,2.34868,2.34901,71100000.0
2006-10-03 10:02:00,2.34919,2.34922,2.3489,2.34914,31300000.0
2006-10-03 10:03:00,2.34917,2.34934,2.34896,2.34905,31600000.0
2006-10-03 10:04:00,2.34917,2.34917,2.34876,2.34889,46200000.0
2006-10-03 10:05:00,2.34873,2.34873,2.34835,2.34835,43900000.0
2006-10-03 10:06:00,2.3486,2.34876,2.34855,2.34855,19800000.0
2006-10-03 10:07:00,2.34866,2.34866,2.3482,2.34831,32000000.0
2006-10-03 10:08:00,2.34822,2.34855,2.34812,2.34833,31400000.0
2006-10-03 10:09:00,2.3483,2.34856,2.3483,2.34841,55900000.0
2006-10-03 10:10:00,2.34849,2.3485,2.34794,2.34805,29400000.0
2006-10-03 10:11:00,2.34803,2.34809,2.34786,2.34806,29900000.0
2006-10-03 10:12:00,2.34805,2.34805,2.348,2.348,11600000.0
2006-10-03 10:13:00,2.34778,2.34801,2.34768,2.34801,25500000.0
2006-10-03 10:14:00,2.3479,2.34843,2.34787,2.34835,75700000.0
2006-10-03 10:15:00,2.34844,2.34855,2.3483,2.34855,42300000.0
2006-10-03 10:16:00,2.34836,2.34857,2.34825,2.3484,31000000.0
2006-10-03 10:17:00,2.34823,2.34846,2.34806,2.34846,28200000.0
2006-10-03 10:18:00,2.3483,2.3486,2.34827,2.3486,30800000.0
2006-10-03 10:19:00,2.34836,2.34875,2.34836,2.34848,30700000.0
2006-10-03 10:20:00,2.34844,2.34854,2.34844,2.34854,23500000.0
2006-10-03 10:21:00,2.3486,2.34863,2.34842,2.34863,33100000.0
2006-10-03 10:22:00,2.3485,2.34887,2.34845,2.34887,43900000.0
2006-10-03 10:23:00,2.34891,2.34891,2.34854,2.34875,47700000.0
2006-10-03 10:24:00,2.34876,2.34888,2.34867,2.3487,31900000.0
2006-10-03 10:25:00,2.34843,2.34869,2.34842,2.34852,44100000.0
2006-10-03 10:26:00,2.34859,2.34859,2.34845,2.34845,21600000.0
2006-10-03 10:27:00,2.34842,2.34867,2.34835,2.34847,43700000.0
2006-10-03 10:28:00,2.34844,2.3485,2.3484,2.3485,53100000.0
2006-10-03 10:29:00,2.34851,2.34872,2.34843,2.34854,24500000.0
2006-10-03 10:30:00,2.34837,2.34869,2.3483,2.34869,56300001.0
2006-10-03 10:31:00,2.34847,2.34847,2.34786,2.34801,15500000.0
2006-10-03 10:32:00,2.34791,2.34829,2.34791,2.34819,34300000.0
2006-10-03 10:33:00,2.34801,2.34823,2.34784,2.348,36500000.0
2006-10-03 10:34:00,2.3482,2.34837,2.34813,2.34837,47300000.0
2006-10-03 10:35:00,2.34835,2.34847,2.34811,2.34811,26300000.0
2006-10-03 10:36:00,2.34805,2.34815,2.34787,2.34797,44700000.0
2006-10-03 10:37:00,2.34795,2.34795,2.34763,2.34779,45100000.0
2006-10-03 10:38:00,2.3478,2.34807,2.34765,2.34797,29800000.0
2006-10-03 10:39:00,2.34802,2.34815,2.34774,2.3478,21500000.0
2006-10-03 10:40:00,2.34763,2.34771,2.34708,2.34708,49300000.0
2006-10-03 10:41:00,2.34699,2.34699,2.34635,2.34646,32200000.0
2006-10-03 10:42:00,2.34643,2.34646,2.34625,2.34641,36900000.0
2006-10-03 10:43:00,2.34636,2.34675,2.34636,2.34675,45600000.0
2006-10-03 10:44:00,2.34639,2.34647,2.3463,2.3463,60300000.0
2006-10-03 10:45:00,2.34639,2.34644,2.34605,2.34614,37100000.0
2006-10-03 10:46:00,2.34637,2.34637,2.34612,2.34634,47100000.0
2006-10-03 10:47:00,2.34631,2.34635,2.34613,2.34632,38800001.0
2006-10-03 10:48:00,2.34647,2.34663,2.34635,2.34653,37200000.0
2006-10-03 10:49:00,2.34666,2.34679,2.34656,2.34679,30100000.0
2006-10-03 10:50:00,2.3466,2.3466,2.34634,2.34644,9300000.0
2006-10-03 10:51:00,2.3464,2.34647,2.34611,2.34618,16800000.0
2006-10-03 10:52:00,2.3463,2.3466,2.3463,2.34645,32200000.0
2006-10-03 10:53:00,2.34642,2.3467,2.34637,2.34644,40700000.0
2006-10-03 10:54:00,2.34644,2.34667,2.3464,2.34661,44900000.0
2006-10-03 10:55:00,2.3466,2.34661,2.34628,2.34658,34200000.0
2006-10-03 10:56:00,2.34647,2.34673,2.34647,2.34671,23400000.0
2006-10-03 10:57:00,2.34671,2.34698,2.34662,2.34677,48800000.0
2006-10-03 10:58:00,2.3464,2.34671,2.34637,2.34641,47700001.0
2006-10-03 10:59:00,2.34639,2.34676,2.34639,2.34676,63000000.0
2006-10-03 11:00:00,2.34671,2.34701,2.34659,2.34698,30200000.0
2006-10-03 11:01:00,2.3468,2.34706,2.3468,2.34701,45700000.0
2006-10-03 11:02:00,2.34704,2.34733,2.34704,2.34733,65200000.0
2006-10-03 11:03:00,2.34723,2.34749,2.34716,2.34724,49400000.0
2006-10-03 11:04:00,2.34743,2.34748,2.34731,2.34743,57700000.0
2006-10-03 11:05:00,2.34742,2.34755,2.3468,2.3468,45500000.0
2006-10-03 11:06:00,2.34715,2.34723,2.34697,2.34708,31900000.0
2006-10-03 11:07:00,2.3468,2.34709,2.34676,2.3469,48800000.0
2006-10-03 11:08:00,2.34691,2.34711,2.34683,2.34683,31400000.0
2006-10-03 11:09:00,2.34668,2.347,2.34668,2.347,30700000.0
2006-10-03 11:10:00,2.34698,2.34725,2.34684,2.34689,22900000.0
2006-10-03 11:11:00,2.34699,2.34712,2.34674,2.34674,34600000.0
2006-10-03 11:12:00,2.34668,2.34668,2.34645,2.34664,42700000.0
2006-10-03 11:13:00,2.34683,2.3471,2.34674,2.34707,48800000.0
2006-10-03 11:14:00,2.34721,2.34725,2.34708,2.34708,35600000.0
2006-10-03 11:15:00,2.3471,2.34726,2.34693,2.34726,33600000.0
2006-10-03 11:16:00,2.34719,2.34734,2.34697,2.34708,24200000.0
2006-10-03 11:17:00,2.34701,2.34723,2.34691,2.34708,21600000.0
2006-10-03 11:18:00,2.34727,2.34732,2.34701,2.34705,44000000.0
2006-10-03 11:19:00,2.3469,2.3473,2.3469,2.3473,38000000.0
2006-10-03 11:20:00,2.3474,2.3474,2.34707,2.34731,63100000.0
2006-10-03 11:21:00,2.34711,2.34732,2.34708,2.34732,17100000.0
2006-10-03 11:22:00,2.34714,2.34724,2.347,2.34719,24600000.0
2006-10-03 11:23:00,2.34715,2.34728,2.34691,2.34691,44200000.0
2006-10-03 11:24:00,2.34692,2.34692,2.34642,2.34642,40700000.0
2006-10-03 11:25:00,2.3464,2.34657,2.34631,2.34631,17900000.0
2006-10-03 11:26:00,2.34632,2.34649,2.34632,2.34639,18100000.0
2006-10-03 11:27:00,2.34641,2.34746,2.34639,2.34735,34100000.0
2006-10-03 11:28:00,2.34733,2.34733,2.347,2.347,44900000.0
2006-10-03 11:29:00,2.34701,2.34715,2.34693,2.34693,38400000.0
2006-10-03 11:30:00,2.34699,2.34718,2.34684,2.34698,37000001.0
2006-10-03 11:31:00,2.34704,2.34721,2.34688,2.34688,44800000.0
2006-10-03 11:32:00,2.34697,2.3472,2.34696,2.3472,40000000.0
2006-10-03 11:33:00,2.34715,2.34782,2.34714,2.34774,67400000.0
2006-10-03 11:34:00,2.34776,2.34842,2.34776,2.34842,51400000.0
2006-10-03 11:35:00,2.34836,2.34836,2.34791,2.34791,30100000.0
2006-10-03 11:36:00,2.34809,2.34841,2.34798,2.34813,53800000.0
2006-10-03 11:37:00,2.34803,2.34803,2.34777,2.34802,45400000.0
2006-10-03 11:38:00,2.34783,2.34817,2.34783,2.34807,63300000.0
2006-10-03 11:39:00,2.348,2.348,2.34756,2.34784,30000000.0
2006-10-03 11:40:00,2.34779,2.34807,2.34779,2.34807,31500000.0
2006-10-03 11:41:00,2.34774,2.3478,2.34748,2.3478,26300000.0
2006-10-03 11:42:00,2.34787,2.34826,2.34786,2.34826,42000000.0
2006-10-03 11:43:00,2.34814,2.34814,2.34793,2.34796,32800000.0
2006-10-03 11:44:00,2.34788,2.34788,2.34778,2.34785,25000000.0
2006-10-03 11:45:00,2.34781,2.34781,2.34719,2.34719,17600000.0
2006-10-03 11:46:00,2.34717,2.3472,2.34697,2.34699,33899999.0
2006-10-03 11:47:00,2.34725,2.34741,2.34709,2.34728,37400000.0
2006-10-03 11:48:00,2.34714,2.34731,2.34691,2.34731,35000000.0
2006-10-03 11:49:00,2.34731,2.34749,2.34713,2.34732,33300000.0
2006-10-03 11:50:00,2.34725,2.34739,2.34723,2.34728,34800000.0
2006-10-03 11:51:00,2.34752,2.34752,2.34731,2.34739,30100000.0
2006-10-03 11:52:00,2.34743,2.34769,2.34734,2.34769,25200000.0
2006-10-03 11:53:00,2.34765,2.34809,2.34762,2.34806,23900000.0
2006-10-03 11:54:00,2.34804,2.34806,2.34774,2.34779,44000000.0
2006-10-03 11:55:00,2.34771,2.34788,2.34723,2.34723,44300000.0
2006-10-03 11:56:00,2.34707,2.34733,2.34683,2.34683,40700000.0
2006-10-03 11:57:00,2.34691,2.34715,2.34687,2.34704,35400000.0
2006-10-03 11:58:00,2.34691,2.34694,2.34663,2.34664,20700000.0
2006-10-03 11:59:00,2.34686,2.34721,2.34676,2.34721,25600000.0
2006-10-03 12:00:00,2.34731,2.34763,2.34703,2.34763,47500000.0
2006-10-03 12:01:00,2.34779,2.34786,2.34763,2.34783,50800000.0
2006-10-03 12:02:00,2.34779,2.3479,2.34761,2.34768,23600000.0
2006-10-03 12:03:00,2.34781,2.34799,2.34749,2.3475,26900000.0
2006-10-03 12:04:00,2.34735,2.34755,2.34723,2.34723,29700000.0
2006-10-03 12:05:00,2.34734,2.34741,2.34712,2.34712,49600000.0
2006-10-03 12:06:00,2.3473,2.34755,2.34722,2.34755,32800000.0
2006-10-03 12:07:00,2.34752,2.34752,2.34731,2.34733,37700000.0
2006-10-03 12:08:00,2.34738,2.34754,2.3473,2.34745,51300000.0
2006-10-03 12:09:00,2.3475,2.34772,2.34745,2.34747,26600000.0
2006-10-03 12:10:00,2.34746,2.34786,2.34735,2.34771,36500000.0
2006-10-03 12:11:00,2.34777,2.34795,2.34777,2.34784,22700000.0
2006-10-03 12:12:00,2.34786,2.348,2.34782,2.34796,38600000.0
2006-10-03 12:13:00,2.34781,2.34809,2.34781,2.34809,33100000.0
2006-10-03 12:14:00,2.34816,2.34838,2.34809,2.34826,46800000.0
2006-10-03 12:15:00,2.34827,2.34843,2.34817,2.34828,38600000.0
2006-10-03 12:16:00,2.34828,2.34848,2.34826,2.34845,41300000.0
2006-10-03 12:17:00,2.34852,2.34852,2.34826,2.34833,55600000.0
2006-10-03 12:18:00,2.3482,2.34833,2.3481,2.3481,54800001.0
2006-10-03 12:19:00,2.34813,2.34837,2.3481,2.34823,34300000.0
2006-10-03 12:20:00,2.34817,2.34829,2.34805,2.34805,18700000.0
2006-10-03 12:21:00,2.34789,2.34836,2.34789,2.34836,17000000.0
2006-10-03 12:22:00,2.34852,2.34854,2.34822,2.34825,24300000.0
2006-10-03 12:23:00,2.34845,2.34859,2.34829,2.34859,36100000.0
2006-10-03 12:24:00,2.34858,2.34858,2.34843,2.34848,40700000.0
2006-10-03 12:25:00,2.34857,2.34857,2.34818,2.3484,22300000.0
2006-10-03 12:26:00,2.34805,2.34831,2.34801,2.34831,21900000.0
2006-10-03 12:27:00,2.34833,2.34845,2.34826,2.34835,49200000.0
2006-10-03 12:28:00,2.34828,2.34854,2.34822,2.34854,32800000.0
2006-10-03 12:29:00,2.34854,2.34854,2.34822,2.34822,54300000.0
2006-10-03 12:30:00,2.3483,2.3483,2.34815,2.3483,54400000.0
2006-10-03 12:31:00,2.34819,2.34844,2.34819,2.34844,40200000.0
2006-10-03 12:32:00,2.34854,2.34862,2.34849,2.34861,21800000.0
2006-10-03 12:33:00,2.34852,2.34871,2.3485,2.34852,20700000.0
2006-10-03 12:34:00,2.34848,2.34872,2.34844,2.34872,32100000.0
2006-10-03 12:35:00,2.34878,2.34886,2.34849,2.34883,53300000.0
2006-10-03 12:36:00,2.34893,2.34893,2.34872,2.34878,16200000.0
2006-10-03 12:37:00,2.34885,2.34903,2.34873,2.34903,31200000.0
2006-10-03 12:38:00,2.34891,2.34908,2.34887,2.34907,46000000.0
2006-10-03 12:39:00,2.34917,2.34929,2.34917,2.34923,39700000.0
2006-10-03 12:40:00,2.34911,2.34931,2.34905,2.34911,38800000.0
2006-10-03 12:41:00,2.34913,2.34932,2.34908,2.34932,40200000.0
2006-10-03 12:42:00,2.34936,2.34936,2.34915,2.34918,76100000.0
2006-10-03 12:43:00,2.34913,2.34938,2.34911,2.34911,15100000.0
2006-10-03 12:44:00,2.34917,2.34936,2.34917,2.34922,28300000.0
2006-10-03 12:45:00,2.34952,2.35,2.34952,2.35,42300000.0
2006-10-03 12:46:00,2.34999,2.35035,2.34994,2.35007,26700000.0
2006-10-03 12:47:00,2.35004,2.35031,2.34985,2.34985,44400000.0
2006-10-03 12:48:00,2.34984,2.35012,2.34984,2.34995,40700000.0
2006-10-03 12:49:00,2.35022,2.35022,2.34986,2.35001,34100000.0
2006-10-03 12:50:00,2.35011,2.35015,2.34995,2.35006,38600000.0
2006-10-03 12:51:00,2.34994,2.3503,2.34994,2.35,53700000.0
2006-10-03 12:52:00,2.34999,2.35023,2.34997,2.35001,32500000.0
2006-10-03 12:53:00,2.35009,2.35016,2.34995,2.35016,42500000.0
2006-10-03 12:54:00,2.34999,2.35027,2.34999,2.35027,30300000.0
2006-10-03 12:55:00,2.35017,2.35019,2.34999,2.35019,27200000.0
2006-10-03 12:56:00,2.35003,2.35018,2.34992,2.35001,27800000.0
2006-10-03 12:57:00,2.35015,2.35015,2.34924,2.34924,39900000.0
2006-10-03 12:58:00,2.34941,2.34947,2.34932,2.34932,20400000.0
2006-10-03 12:59:00,2.34945,2.34966,2.34945,2.34962,40500000.0
2006-10-03 13:00:00,2.34943,2.34978,2.3493,2.3493,41400000.0
2006-10-03 13:01:00,2.34936,2.34946,2.34916,2.34946,47900000.0
2006-10-03 13:02:00,2.34974,2.35002,2.34963,2.34998,35200000.0
2006-10-03 13:03:00,2.34997,2.35024,2.34997,2.35015,42000000.0
2006-10-03 13:04:00,2.3502,2.35032,2.35007,2.35032,22400000.0
2006-10-03 13:05:00,2.35036,2.35036,2.35015,2.35022,24000000.0
2006-10-03 13:06:00,2.35012,2.35039,2.35012,2.35026,15600000.0
2006-10-03 13:07:00,2.35031,2.35045,2.35008,2.35008,39200000.0
2006-10-03 13:08:00,2.35035,2.35035,2.34977,2.34977,22300000.0
2006-10-03 13:09:00,2.34954,2.34982,2.34953,2.34982,28000000.0
2006-10-03 13:10:00,2.34979,2.35005,2.34955,2.34988,46300000.0
2006-10-03 13:11:00,2.34993,2.34993,2.34972,2.34974,38600000.0
2006-10-03 13:12:00,2.34979,2.34993,2.34968,2.34972,36400000.0
2006-10-03 13:13:00,2.34973,2.35009,2.34973,2.34979,43400000.0
2006-10-03 13:14:00,2.34965,2.35023,2.34955,2.35023,37100000.0
2006-10-03 13:15:00,2.35025,2.35036,2.34996,2.34998,56200001.0
2006-10-03 13:16:00,2.34974,2.35023,2.34974,2.35023,36800000.0
2006-10-03 13:17:00,2.35022,2.35035,2.35008,2.35008,30800000.0
2006-10-03 13:18:00,2.34999,2.35008,2.34978,2.3499,48800000.0
2006-10-03 13:19:00,2.34988,2.35011,2.34976,2.34995,26000000.0
2006-10-03 13:20:00,2.34984,2.35013,2.34972,2.35013,29500000.0
2006-10-03 13:21:00,2.35023,2.35023,2.34975,2.35003,33200000.0
2006-10-03 13:22:00,2.35,2.35,2.34972,2.34992,46500000.0
2006-10-03 13:23:00,2.34987,2.34989,2.34975,2.34989,17300000.0
2006-10-03 13:24:00,2.34999,2.35017,2.34989,2.34993,22900000.0
2006-10-03 13:25:00,2.35007,2.35023,2.35004,2.35014,26200000.0
2006-10-03 13:26:00,2.35,2.35017,2.34979,2.35017,34000000.0
2006-10-03 13:27:00,2.35008,2.35038,2.35003,2.35038,32600000.0
2006-10-03 13:28:00,2.35046,2.35046,2.35023,2.35024,15200000.0
2006-10-03 13:29:00,2.35027,2.35031,2.35012,2.35018,28200000.0
2006-10-03 13:30:00,2.35016,2.35029,2.35016,2.3502,27000000.0
2006-10-03 13:31:00,2.3501,2.35014,2.34997,2.35007,47500000.0
2006-10-03 13:32:00,2.34993,2.35001,2.34977,2.3499,36600000.0
2006-10-03 13:33:00,2.34997,2.35026,2.34997,2.35013,36000000.0
2006-10-03 13:34:00,2.35006,2.35016,2.34995,2.35013,45000000.0
2006-10-03 13:35:00,2.35026,2.3503,2.35017,2.35017,47500000.0
2006-10-03 13:36:00,2.35011,2.35025,2.34996,2.35025,42800000.0
2006-10-03 13:37:00,2.35009,2.35044,2.35007,2.3503,58499999.0
2006-10-03 13:38:00,2.35047,2.35047,2.35015,2.35035,33200000.0
2006-10-03 13:39:00,2.35034,2.35045,2.3502,2.3502,46800000.0
2006-10-03 13:40:00,2.35013,2.35026,2.35008,2.35026,33700000.0
2006-10-03 13:41:00,2.35004,2.35052,2.34994,2.35045,41000000.0
2006-10-03 13:42:00,2.35057,2.35062,2.35017,2.35038,37500000.0
2006-10-03 13:43:00,2.35019,2.35033,2.34997,2.35027,46000000.0
2006-10-03 13:44:00,2.35043,2.35043,2.35,2.35007,29900000.0
2006-10-03 13:45:00,2.34998,2.35023,2.34976,2.35016,52000000.0
2006-10-03 13:46:00,2.35031,2.35052,2.35019,2.35052,52300000.0
2006-10-03 13:47:00,2.35062,2.35065,2.35034,2.35041,26100000.0
2006-10-03 13:48:00,2.35037,2.35054,2.35017,2.35017,23300000.0
2006-10-03 13:49:00,2.35028,2.35029,2.35016,2.3502,64100000.0
2006-10-03 13:50:00,2.35019,2.35034,2.35019,2.35031,20800000.0
2006-10-03 13:51:00,2.35017,2.3503,2.35005,2.35005,48500001.0
2006-10-03 13:52:00,2.35048,2.35051,2.35027,2.35044,38600000.0
2006-10-03 13:53:00,2.35041,2.35061,2.35018,2.35061,31700000.0
2006-10-03 13:54:00,2.3506,2.35076,2.35047,2.3506,21000000.0
2006-10-03 13:55:00,2.35051,2.35053,2.35042,2.35042,17200000.0
2006-10-03 13:56:00,2.35029,2.35046,2.35017,2.35017,27200000.0
2006-10-03 13:57:00,2.35014,2.3503,2.34986,2.3503,20800000.0
2006-10-03 13:58:00,2.35016,2.35037,2.35007,2.35037,42200000.0
2006-10-03 13:59:00,2.35018,2.35018,2.34985,2.34985,30300000.0
2006-10-03 14:00:00,2.34993,2.35001,2.34979,2.35001,42900001.0
2006-10-03 14:01:00,2.35007,2.35024,2.35005,2.35024,22000000.0
2006-10-03 14:02:00,2.35023,2.35057,2.35023,2.35041,34900000.0
2006-10-03 14:03:00,2.35059,2.35061,2.35011,2.35011,18000000.0
2006-10-03 14:04:00,2.34991,2.35031,2.34986,2.3503,30800000.0
2006-10-03 14:05:00,2.35025,2.35027,2.34999,2.35025,43700000.0
2006-10-03 14:06:00,2.35035,2.35052,2.35011,2.35019,35100000.0
2006-10-03 14:07:00,2.35004,2.3503,2.34997,2.3502,29900000.0
2006-10-03 14:08:00,2.35037,2.35054,2.35014,2.35014,40700000.0
2006-10-03 14:09:00,2.3502,2.35033,2.35012,2.35012,28400000.0
2006-10-03 14:10:00,2.35006,2.35006,2.34984,2.35003,69700000.0
2006-10-03 14:11:00,2.35009,2.35009,2.34959,2.34971,60100000.0
2006-10-03 14:12:00,2.35003,2.35006,2.34978,2.35006,22100000.0
2006-10-03 14:13:00,2.35019,2.35029,2.35003,2.35018,37200000.0
2006-10-03 14:14:00,2.3502,2.35029,2.35011,2.35028,43100000.0
2006-10-03 14:15:00,2.35019,2.35029,2.35005,2.35015,40400000.0
2006-10-03 14:16:00,2.35005,2.35014,2.34973,2.34984,21800000.0
2006-10-03 14:17:00,2.34973,2.35028,2.34973,2.35006,30500000.0
2006-10-03 14:18:00,2.35023,2.35023,2.3498,2.34991,29000000.0
2006-10-03 14:19:00,2.34988,2.35018,2.34988,2.35007,68300000.0
2006-10-03 14:20:00,2.35015,2.3502,2.34995,2.35004,62500000.0
2006-10-03 14:21:00,2.35004,2.35042,2.35003,2.35003,27500000.0
2006-10-03 14:22:00,2.35003,2.35027,2.34964,2.34971,37500000.0
2006-10-03 14:23:00,2.34988,2.35004,2.34988,2.34993,24800000.0
2006-10-03 14:24:00,2.34991,2.35022,2.34991,2.35002,55599999.0
2006-10-03 14:25:00,2.34997,2.35028,2.34987,2.34995,52400000.0
2006-10-03 14:26:00,2.34997,2.35009,2.34973,2.35008,40400000.0
2006-10-03 14:27:00,2.35001,2.35014,2.34972,2.35008,29900000.0
2006-10-03 14:28:00,2.34984,2.35001,2.34974,2.35001,37000000.0
2006-10-03 14:29:00,2.34993,2.35014,2.3498,2.35002,35200000.0
2006-10-03 14:30:00,2.35008,2.35058,2.35008,2.35041,44100000.0
2006-10-03 14:31:00,2.35052,2.35076,2.35052,2.3507,21500000.0
2006-10-03 14:32:00,2.35072,2.35085,2.35072,2.35073,16300000.0
2006-10-03 14:33:00,2.35083,2.3509,2.35056,2.3508,37200000.0
2006-10-03 14:34:00,2.35085,2.35107,2.35067,2.35107,52700000.0
2006-10-03 14:35:00,2.35084,2.35123,2.35082,2.35105,35200000.0
2006-10-03 14:36:00,2.35088,2.35089,2.35073,2.35074,36600000.0
2006-10-03 14:37:00,2.35079,2.35094,2.35059,2.35077,63799999.0
2006-10-03 14:38:00,2.35082,2.35092,2.35056,2.3507,34800000.0
2006-10-03 14:39:00,2.3508,2.35083,2.35056,2.35078,40800000.0
2006-10-03 14:40:00,2.35093,2.35117,2.35085,2.351,35600000.0
2006-10-03 14:41:00,2.35087,2.35099,2.35065,2.3507,41600000.0
2006-10-03 14:42:00,2.35091,2.35093,2.35064,2.35089,26700000.0
2006-10-03 14:43:00,2.35099,2.35104,2.35062,2.35098,47000000.0
2006-10-03 14:44:00,2.35097,2.35097,2.35078,2.35094,33200000.0
2006-10-03 14:45:00,2.35088,2.35096,2.35083,2.3509,41600000.0
2006-10-03 14:46:00,2.35071,2.35075,2.35056,2.35056,43900000.0
2006-10-03 14:47:00,2.35055,2.35062,2.35045,2.35058,16600000.0
2006-10-03 14:48:00,2.35058,2.35085,2.35054,2.35085,22600000.0
2006-10-03 14:49:00,2.35087,2.35087,2.35063,2.35064,26000000.0
2006-10-03 14:50:00,2.35052,2.3507,2.35051,2.3507,29400000.0
2006-10-03 14:51:00,2.35054,2.35068,2.35029,2.35038,25600000.0
2006-10-03 14:52:00,2.35051,2.35069,2.35047,2.35052,71400001.0
2006-10-03 14:53:00,2.35049,2.35062,2.35029,2.3506,45400000.0
2006-10-03 14:54:00,2.35028,2.35059,2.35026,2.35052,40500000.0
2006-10-03 14:55:00,2.35043,2.35075,2.35043,2.35057,42300000.0
2006-10-03 14:56:00,2.35045,2.35045,2.35023,2.35042,23900000.0
2006-10-03 14:57:00,2.35049,2.35061,2.35013,2.35025,41400000.0
2006-10-03 14:58:00,2.35029,2.35055,2.35027,2.35047,38800000.0
2006-10-03 14:59:00,2.35045,2.35045,2.35018,2.35021,44000000.0
2006-10-03 15:00:00,2.35032,2.35049,2.35027,2.35027,38700000.0
2006-10-03 15:01:00,2.35028,2.3505,2.3502,2.35022,35900000.0
2006-10-03 15:02:00,2.35037,2.3504,2.35002,2.35014,25500000.0
2006-10-03 15:03:00,2.35041,2.35041,2.35012,2.35035,24400000.0
2006-10-03 15:04:00,2.35046,2.35046,2.34995,2.35019,56100000.0
2006-10-03 15:05:00,2.35022,2.35029,2.35006,2.35022,31000000.0
2006-10-03 15:06:00,2.34987,2.3503,2.34987,2.35017,60000000.0
2006-10-03 15:07:00,2.35011,2.35011,2.34982,2.34988,30700000.0
2006-10-03 15:08:00,2.34983,2.34986,2.34962,2.34972,44800000.0
2006-10-03 15:09:00,2.3501,2.35016,2.34968,2.3498,29900000.0
2006-10-03 15:10:00,2.34989,2.35006,2.34974,2.35006,36000000.0
2006-10-03 15:11:00,2.35007,2.35018,2.34999,2.35003,42700000.0
2006-10-03 15:12:00,2.35008,2.35018,2.35003,2.35003,19800000.0
2006-10-03 15:13:00,2.35017,2.35029,2.34994,2.35016,24800000.0
2006-10-03 15:14:00,2.35036,2.35044,2.35015,2.35019,23900000.0
2006-10-03 15:15:00,2.35031,2.35031,2.34998,2.35017,23300000.0
2006-10-03 15:16:00,2.35034,2.35038,2.35021,2.35021,26100000.0
2006-10-03 15:17:00,2.35018,2.35045,2.35011,2.3504,41000000.0
2006-10-03 15:18:00,2.3503,2.35047,2.3503,2.35047,10300000.0
2006-10-03 15:19:00,2.35035,2.3506,2.35035,2.35051,60900000.0
2006-10-03 15:20:00,2.35062,2.35066,2.35036,2.35036,20200000.0
2006-10-03 15:21:00,2.35021,2.35047,2.35021,2.35032,29400000.0
2006-10-03 15:22:00,2.3503,2.35078,2.3503,2.35078,44200000.0
2006-10-03 15:23:00,2.35062,2.35092,2.35055,2.35055,45600000.0
2006-10-03 15:24:00,2.35065,2.35106,2.35065,2.35106,22200000.0
2006-10-03 15:25:00,2.35113,2.35135,2.35098,2.3511,47100000.0
2006-10-03 15:26:00,2.35107,2.35154,2.35107,2.3515,34400000.0
2006-10-03 15:27:00,2.35139,2.35139,2.35118,2.35131,37500000.0
2006-10-03 15:28:00,2.35127,2.35145,2.35113,2.35133,52900000.0
2006-10-03 15:29:00,2.35134,2.35151,2.35134,2.35146,17800000.0
2006-10-03 15:30:00,2.3514,2.35166,2.3514,2.35158,49200000.0
2006-10-03 15:31:00,2.35157,2.35165,2.35136,2.3516,48000000.0
2006-10-03 15:32:00,2.35186,2.35197,2.35153,2.35187,51700000.0
2006-10-03 15:33:00,2.35191,2.35219,2.35183,2.35183,61000000.0
2006-10-03 15:34:00,2.35199,2.35206,2.35155,2.35155,10300000.0
2006-10-03 15:35:00,2.35152,2.35158,2.3512,2.35144,46400000.0
2006-10-03 15:36:00,2.35148,2.35154,2.3511,2.35124,45000000.0
2006-10-03 15:37:00,2.35143,2.35165,2.3513,2.35165,31400000.0
2006-10-03 15:38:00,2.35186,2.35189,2.35134,2.35143,52900000.0
2006-10-03 15:39:00,2.35168,2.35174,2.35148,2.35151,30200000.0
2006-10-03 15:40:00,2.35159,2.3517,2.35145,2.3517,39100000.0
2006-10-03 15:41:00,2.3518,2.35181,2.35165,2.35178,61800000.0
2006-10-03 15:42:00,2.35159,2.35174,2.35152,2.35169,35600000.0
2006-10-03 15:43:00,2.35163,2.35196,2.35162,2.35196,27400000.0
2006-10-03 15:44:00,2.35194,2.35202,2.35177,2.35177,37300000.0
2006-10-03 15:45:00,2.35181,2.35187,2.35163,2.35163,41900000.0
2006-10-03 15:46:00,2.35175,2.35197,2.35148,2.35148,34500000.0
2006-10-03 15:47:00,2.35132,2.35162,2.35132,2.35153,42800000.0
2006-10-03 15:48:00,2.35155,2.35172,2.35131,2.35131,52800000.0
2006-10-03 15:49:00,2.35144,2.35153,2.3513,2.35151,39100000.0
2006-10-03 15:50:00,2.3514,2.35155,2.35114,2.3514,52600000.0
2006-10-03 15:51:00,2.35139,2.3514,2.35119,2.35128,48399999.0
2006-10-03 15:52:00,2.35148,2.35164,2.35121,2.35164,34000000.0
2006-10-03 15:53:00,2.35158,2.35163,2.35122,2.35122,37300000.0
2006-10-03 15:54:00,2.35119,2.35133,2.35108,2.3512,45100000.0
2006-10-03 15:55:00,2.35118,2.35133,2.35113,2.35131,36000000.0
2006-10-03 15:56:00,2.35134,2.35147,2.35134,2.3514,12500000.0
2006-10-03 15:57:00,2.35158,2.35158,2.35115,2.35122,46700000.0
2006-10-03 15:58:00,2.35121,2.35135,2.35112,2.35135,23000000.0
2006-10-03 15:59:00,2.35129,2.35129,2.35099,2.35124,29400000.0
2006-10-03 16:00:00,2.35089,2.35101,2.35058,2.35074,38400000.0
2006-10-03 16:01:00,2.35066,2.35087,2.35058,2.35084,40400000.0
2006-10-03 16:02:00,2.35068,2.35103,2.35068,2.35103,28100000.0
2006-10-03 16:03:00,2.35119,2.35123,2.35098,2.35105,45200000.0
2006-10-03 16:04:00,2.35102,2.35126,2.351,2.351,46500000.0
2006-10-03 16:05:00,2.35106,2.35116,2.3509,2.35105,43100000.0
2006-10-03 16:06:00,2.35103,2.35117,2.35098,2.35117,44000000.0
2006-10-03 16:07:00,2.35088,2.35088,2.35074,2.35082,31800000.0
2006-10-03 16:08:00,2.35073,2.35101,2.35073,2.35083,24200000.0
2006-10-03 16:09:00,2.35088,2.35108,2.35083,2.35083,24400000.0
2006-10-03 16:10:00,2.35079,2.35092,2.35064,2.3507,20400000.0
2006-10-03 16:11:00,2.35074,2.35074,2.35041,2.35073,40500000.0
2006-10-03 16:12:00,2.35067,2.35077,2.35046,2.35062,41700000.0
2006-10-03 16:13:00,2.35053,2.35067,2.35039,2.35067,21900000.0
2006-10-03 16:14:00,2.35074,2.35074,2.35048,2.35071,43700000.0
2006-10-03 16:15:00,2.35068,2.35086,2.35057,2.35058,49800000.0
2006-10-03 16:16:00,2.35051,2.35051,2.35027,2.35037,28600000.0
2006-10-03 16:17:00,2.35024,2.35039,2.34996,2.35039,35700001.0
2006-10-03 16:18:00,2.35032,2.35055,2.35018,2.35055,55800000.0
2006-10-03 16:19:00,2.35053,2.35066,2.35037,2.35055,33000000.0
2006-10-03 16:20:00,2.35053,2.35053,2.35023,2.35031,27900000.0
2006-10-03 16:21:00,2.35034,2.35043,2.35024,2.35042,19600000.0
2006-10-03 16:22:00,2.35047,2.35058,2.35032,2.35042,37600000.0
2006-10-03 16:23:00,2.35024,2.35078,2.35024,2.35042,35500000.0
2006-10-03 16:24:00,2.35025,2.35071,2.35025,2.35051,36100000.0
2006-10-03 16:25:00,2.35074,2.35074,2.35041,2.3505,19800000.0
2006-10-03 16:26:00,2.35044,2.35072,2.35044,2.35072,37800000.0
2006-10-03 16:27:00,2.35073,2.35092,2.35072,2.35072,35600000.0
2006-10-03 16:28:00,2.35073,2.35073,2.35051,2.35062,50300000.0
2006-10-03 16:29:00,2.35034,2.35065,2.35034,2.35065,15300000.0
2006-10-03 16:30:00,2.35045,2.35067,2.35045,2.35057,47000000.0
2006-10-03 16:31:00,2.35058,2.35076,2.3505,2.35053,40100000.0
2006-10-03 16:32:00,2.35056,2.35056,2.3503,2.3503,24800000.0
2006-10-03 16:33:00,2.35037,2.3507,2.35037,2.3507,36700000.0
2006-10-03 16:34:00,2.35064,2.3507,2.35036,2.35058,52100000.0
2006-10-03 16:35:00,2.35046,2.3509,2.35046,2.35072,44800000.0
2006-10-03 16:36:00,2.35072,2.35078,2.35061,2.35063,51400001.0
2006-10-03 16:37:00,2.35074,2.35084,2.35067,2.35071,34800000.0
2006-10-03 16:38:00,2.3506,2.35062,2.35023,2.35023,34400000.0
2006-10-03 16:39:00,2.35034,2.35034,2.35012,2.35021,40000000.0
2006-10-03 16:40:00,2.35032,2.35042,2.35024,2.35035,34200000.0
2006-10-03 16:41:00,2.35023,2.35036,2.35002,2.35002,43500000.0
2006-10-03 16:42:00,2.34997,2.35019,2.3499,2.34995,51000000.0
2006-10-03 16:43:00,2.35,2.35,2.34975,2.34975,43000000.0
2006-10-03 16:44:00,2.34947,2.34968,2.34942,2.3495,39200000.0
2006-10-03 16:45:00,2.3496,2.34985,2.34951,2.34985,47399999.0
2006-10-03 16:46:00,2.34991,2.34991,2.34975,2.34975,24400000.0
2006-10-03 16:47:00,2.34962,2.35002,2.34961,2.35002,31000000.0
2006-10-03 16:48:00,2.34995,2.35009,2.34968,2.34968,16800000.0
2006-10-03 16:49:00,2.34969,2.34988,2.34968,2.34983,37600000.0
2006-10-03 16:50:00,2.34994,2.35002,2.34964,2.34964,38200000.0
2006-10-03 16:51:00,2.34968,2.3498,2.34959,2.34965,49200000.0
2006-10-03 16:52:00,2.34985,2.34988,2.34964,2.34988,41500000.0
2006-10-03 16:53:00,2.34968,2.34992,2.34958,2.34992,36200000.0
2006-10-03 16:54:00,2.34994,2.35008,2.34982,2.34995,44700000.0
2006-10-03 16:55:00,2.34977,2.34985,2.34945,2.34945,28000000.0
2006-10-03 16:56:00,2.3497,2.3501,2.3497,2.35005,33000000.0
2006-10-03 16:57:00,2.35001,2.35023,2.34995,2.34997,50700000.0
2006-10-03 16:58:00,2.35032,2.35051,2.35019,2.35041,42200000.0
2006-10-03 16:59:00,2.35058,2.35078,2.3503,2.35035,37300000.0
2006-10-03 17:00:00,2.35019,2.3508,2.35019,2.35057,41000000.0
2006-10-03 17:01:00,2.35078,2.35083,2.35065,2.35065,49200000.0
2006-10-03 17:02:00,2.35044,2.35069,2.35044,2.35062,40100000.0
2006-10-03 17:03:00,2.35063,2.35065,2.35039,2.3505,39400000.0
2006-10-03 17:04:00,2.35037,2.35037,2.35028,2.35037,20800000.0
2006-10-03 17:05:00,2.35015,2.35015,2.34987,2.35003,19900000.0
2006-10-03 17:06:00,2.34999,2.34999,2.34952,2.34977,39700000.0
2006-10-03 17:07:00,2.34989,2.34989,2.34929,2.34948,34800000.0
2006-10-03 17:08:00,2.34945,2.34945,2.34921,2.34932,33600000.0
2006-10-03 17:09:00,2.34936,2.34953,2.34925,2.34953,39900000.0
2006-10-03 17:10:00,2.34962,2.34972,2.34928,2.34939,28000000.0
2006-10-03 17:11:00,2.34934,2.34962,2.34934,2.34958,45300000.0
2006-10-03 17:12:00,2.34962,2.34962,2.34935,2.34945,46300000.0
2006-10-03 17:13:00,2.34968,2.35019,2.34968,2.35003,24700000.0
2006-10-03 17:14:00,2.35003,2.35018,2.34995,2.35018,21400000.0
2006-10-03 17:15:00,2.35011,2.35077,2.35006,2.35077,36500000.0
2006-10-03 17:16:00,2.35078,2.35078,2.35048,2.35062,33200000.0
2006-10-03 17:17:00,2.35061,2.35061,2.35014,2.35043,27900000.0
2006-10-03 17:18:00,2.35032,2.35032,2.3502,2.3503,16200000.0
2006-10-03 17:19:00,2.35048,2.35048,2.35017,2.35023,27100000.0
2006-10-03 17:20:00,2.35036,2.35052,2.35033,2.35045,43300000.0
2006-10-03 17:21:00,2.35047,2.35064,2.35021,2.35022,45000000.0
2006-10-03 17:22:00,2.35016,2.35054,2.35016,2.35035,38400000.0
2006-10-03 17:23:00,2.35055,2.35066,2.35051,2.35066,26500000.0
2006-10-03 17:24:00,2.35056,2.35084,2.35056,2.35084,32300000.0
2006-10-03 17:25:00,2.35066,2.35099,2.35064,2.35067,35400000.0
2006-10-03 17:26:00,2.35045,2.3507,2.35043,2.3507,40100000.0
2006-10-03 17:27:00,2.35061,2.35061,2.35043,2.35048,28200000.0
2006-10-03 17:28:00,2.35051,2.35051,2.35026,2.35029,30000000.0
2006-10-03 17:29:00,2.35046,2.35056,2.35037,2.35053,30300000.0
2006-10-03 17:30:00,2.35049,2.35053,2.35019,2.35028,61600000.0
2006-10-03 17:31:00,2.35045,2.35045,2.35019,2.35034,48400000.0
2006-10-03 17:32:00,2.35025,2.35032,2.3501,2.35032,25200000.0
2006-10-03 17:33:00,2.35038,2.35042,2.35015,2.35042,27200000.0
2006-10-03 17:34:00,2.35025,2.35044,2.35018,2.35037,44500000.0
2006-10-03 17:35:00,2.35041,2.35061,2.35038,2.35056,31800000.0
2006-10-03 17:36:00,2.35075,2.35075,2.35039,2.35039,16700000.0
2006-10-03 17:37:00,2.35028,2.35039,2.34999,2.34999,10600000.0
2006-10-03 17:38:00,2.34996,2.3505,2.34996,2.3505,20200000.0
2006-10-03 17:39:00,2.35026,2.35069,2.35011,2.35012,31800000.0
2006-10-03 17:40:00,2.34979,2.35032,2.34979,2.35024,43000000.0
2006-10-03 17:41:00,2.35004,2.35018,2.34989,2.35015,23200000.0
2006-10-03 17:42:00,2.35007,2.35028,2.34997,2.35,39500000.0
2006-10-03 17:43:00,2.35003,2.35017,2.34993,2.35006,34500000.0
2006-10-03 17:44:00,2.34969,2.34992,2.34968,2.3498,61900000.0
2006-10-03 17:45:00,2.34997,2.35003,2.34994,2.34994,27600000.0
2006-10-03 17:46:00,2.34995,2.35021,2.34995,2.35015,36000000.0
2006-10-03 17:47:00,2.35012,2.35032,2.35011,2.35022,49400000.0
2006-10-03 17:48:00,2.34978,2.35003,2.34978,2.35003,35200000.0
2006-10-03 17:49:00,2.35003,2.35003,2.34974,2.34974,30800000.0
2006-10-03 17:50:00,2.34971,2.34985,2.34967,2.34977,52600000.0
2006-10-03 17:51:00,2.34974,2.34974,2.3493,2.34937,38900000.0
2006-10-03 17:52:00,2.34931,2.34935,2.3491,2.34911,24800000.0
2006-10-03 17:53:00,2.34921,2.34937,2.34918,2.34937,44000000.0
2006-10-03 17:54:00,2.34922,2.3493,2.34891,2.3491,27300001.0
2006-10-03 17:55:00,2.34908,2.34935,2.349,2.34934,15000000.0
2006-10-03 17:56:00,2.34953,2.34993,2.34941,2.34985,26500000.0
2006-10-03 17:57:00,2.34996,2.35003,2.34964,2.34964,25100000.0
2006-10-03 17:58:00,2.34963,2.3498,2.3496,2.34979,37600000.0
2006-10-03 17:59:00,2.34995,2.35008,2.34993,2.34993,40000000.0
2006-10-03 18:00:00,2.34991,2.35001,2.34973,2.34973,44900000.0
2006-10-03 18:01:00,2.34994,2.35023,2.3498,2.3498,334899998.0
2006-10-03 18:02:00,2.34984,2.35023,2.34982,2.34997,360400000.0
2006-10-03 18:03:00,2.34992,2.35025,2.34965,2.34991,468300001.0
2006-10-03 18:04:00,2.34991,2.35022,2.34984,2.34989,300300000.0
2006-10-03 18:05:00,2.34986,2.34997,2.3496,2.3496,273900000.0
2006-10-03 18:06:00,2.34959,2.34999,2.34949,2.34949,372099999.0
2006-10-03 18:07:00,2.34942,2.34977,2.34924,2.34977,376499999.0
2006-10-03 18:08:00,2.3496,2.34991,2.34946,2.34946,434999999.0
2006-10-03 18:09:00,2.34942,2.34975,2.34942,2.34955,279900001.0
2006-10-03 18:10:00,2.34957,2.34969,2.34925,2.34928,299700000.0
2006-10-03 18:11:00,2.34922,2.34946,2.34921,2.34935,197300000.0
2006-10-03 18:12:00,2.34933,2.34976,2.34928,2.34942,197600000.0
2006-10-03 18:13:00,2.34936,2.34967,2.34928,2.34928,154600000.0
2006-10-03 18:14:00,2.34946,2.34951,2.34926,2.3493,311500000.0
2006-10-03 18:15:00,2.34927,2.34952,2.34925,2.34926,341500000.0
2006-10-03 18:16:00,2.34938,2.34959,2.34915,2.34918,302500000.0
2006-10-03 18:17:00,2.34922,2.34945,2.34899,2.34899,227800000.0
2006-10-03 18:18:00,2.34916,2.34943,2.34901,2.34917,151900000.0
2006-10-03 18:19:00,2.34918,2.34955,2.34918,2.34931,283900000.0
2006-10-03 18:20:00,2.3493,2.34952,2.34918,2.34918,157100000.0
2006-10-03 18:21:00,2.34935,2.34955,2.34912,2.34955,224200000.0
2006-10-03 18:22:00,2.34964,2.34969,2.34939,2.34969,242100000.0
2006-10-03 18:23:00,2.34954,2.34977,2.34932,2.34942,303600000.0
2006-10-03 18:24:00,2.34935,2.34956,2.3493,2.34942,366599998.0
2006-10-03 18:25:00,2.3494,2.34943,2.34913,2.34938,267800000.0
2006-10-03 18:26:00,2.34935,2.34947,2.34902,2.34914,330600000.0
2006-10-03 18:27:00,2.34909,2.34934,2.34891,2.34921,279300000.0
2006-10-03 18:28:00,2.34925,2.34936,2.34904,2.34915,183700000.0
2006-10-03 18:29:00,2.34913,2.34933,2.34893,2.34913,222800000.0
2006-10-03 18:30:00,2.34919,2.3493,2.34877,2.34917,249100000.0
2006-10-03 18:31:00,2.34928,2.34958,2.34917,2.34925,150600001.0
2006-10-03 18:32:00,2.34927,2.34942,2.34926,2.34926,164700000.0
2006-10-03 18:33:00,2.34923,2.34931,2.34891,2.34916,335299999.0
2006-10-03 18:34:00,2.34941,2.34963,2.34922,2.34947,353400000.0
2006-10-03 18:35:00,2.34958,2.34972,2.34949,2.34971,151600000.0
2006-10-03 18:36:00,2.34975,2.34987,2.34947,2.34973,95500000.0
2006-10-03 18:37:00,2.34976,2.34981,2.34958,2.34972,79800000.0
2006-10-03 18:38:00,2.34979,2.34989,2.34957,2.34989,87900000.0
2006-10-03 18:39:00,2.34994,2.3503,2.34986,2.35001,151200000.0
2006-10-03 18:40:00,2.35013,2.35014,2.34966,2.34966,266200000.0
2006-10-03 18:41:00,2.3498,2.35016,2.3498,2.35014,148100000.0
2006-10-03 18:42:00,2.35028,2.35084,2.35028,2.35048,95000000.0
2006-10-03 18:43:00,2.35046,2.35054,2.35028,2.35028,64400000.0
2006-10-03 18:44:00,2.3504,2.35061,2.35025,2.35056,137800000.0
2006-10-03 18:45:00,2.35074,2.35076,2.35061,2.35065,72500000.0
2006-10-03 18:46:00,2.3507,2.3508,2.35062,2.35077,32400000.0
2006-10-03 18:47:00,2.35058,2.35092,2.35048,2.35092,30500000.0
2006-10-03 18:48:00,2.35066,2.35069,2.35054,2.35055,121400001.0
2006-10-03 18:49:00,2.35072,2.35072,2.35063,2.35066,20600000.0
2006-10-03 18:50:00,2.35047,2.35058,2.35039,2.35052,47900000.0
2006-10-03 18:51:00,2.3505,2.35074,2.35047,2.35047,150400000.0
2006-10-03 18:52:00,2.35035,2.3507,2.35035,2.35055,181800000.0
2006-10-03 18:53:00,2.35061,2.35081,2.35044,2.35056,131600000.0
2006-10-03 18:54:00,2.35057,2.35096,2.35049,2.35083,125900000.0
2006-10-03 18:55:00,2.35109,2.35113,2.35067,2.35067,140300000.0
2006-10-03 18:56:00,2.35072,2.3511,2.35072,2.35077,46900000.0
2006-10-03 18:57:00,2.35086,2.3514,2.35086,2.35099,88500000.0
2006-10-03 18:58:00,2.35105,2.35127,2.351,2.35111,268900000.0
2006-10-03 18:59:00,2.35113,2.35128,2.35105,2.35119,214300000.0
2006-10-03 19:00:00,2.35113,2.35127,2.35102,2.35127,75200000.0
2006-10-03 19:01:00,2.35109,2.3511,2.35095,2.3511,13500000.0
2006-10-03 19:02:00,2.35112,2.35146,2.35106,2.3513,195000000.0
2006-10-03 19:03:00,2.35133,2.35147,2.35115,2.35115,90600000.0
2006-10-03 19:04:00,2.35121,2.35159,2.35121,2.3515,53900000.0
2006-10-03 19:05:00,2.35143,2.35143,2.35122,2.35143,55600000.0
2006-10-03 19:06:00,2.35145,2.35158,2.3513,2.35131,261500000.0
2006-10-03 19:07:00,2.3512,2.3514,2.35118,2.3513,133500000.0
2006-10-03 19:08:00,2.35142,2.35149,2.35115,2.3514,250699998.0
2006-10-03 19:09:00,2.35146,2.35163,2.35128,2.35128,120800000.0
2006-10-03 19:10:00,2.35144,2.35182,2.35143,2.35182,98000000.0
2006-10-03 19:11:00,2.3518,2.3518,2.35151,2.35154,66300000.0
2006-10-03 19:12:00,2.35163,2.35184,2.35148,2.35184,64200001.0
2006-10-03 19:13:00,2.35193,2.35205,2.35158,2.3518,135900000.0
2006-10-03 19:14:00,2.35173,2.35173,2.35132,2.35138,120200000.0
2006-10-03 19:15:00,2.35127,2.35129,2.35097,2.35126,128900000.0
2006-10-03 19:16:00,2.35132,2.35154,2.35115,2.35154,19000000.0
2006-10-03 19:17:00,2.35165,2.35169,2.35146,2.35155,47100000.0
2006-10-03 19:18:00,2.35155,2.35166,2.35144,2.35144,108100000.0
2006-10-03 19:19:00,2.35154,2.35175,2.35145,2.3516,74200000.0
2006-10-03 19:20:00,2.35167,2.35167,2.35125,2.35135,149100000.0
2006-10-03 19:21:00,2.35128,2.35155,2.35128,2.35145,114600000.0
2006-10-03 19:22:00,2.35141,2.35151,2.35118,2.35124,58800000.0
2006-10-03 19:23:00,2.35113,2.35143,2.35095,2.35096,127100000.0
2006-10-03 19:24:00,2.35109,2.35121,2.35096,2.35117,69500000.0
2006-10-03 19:25:00,2.35115,2.35115,2.3509,2.35101,65700000.0
2006-10-03 19:26:00,2.35095,2.35119,2.35091,2.35094,140100000.0
2006-10-03 19:27:00,2.35097,2.35135,2.35097,2.35128,135500000.0
2006-10-03 19:28:00,2.35123,2.35141,2.35085,2.35085,68800000.0
2006-10-03 19:29:00,2.35063,2.35065,2.3502,2.35051,102500000.0
2006-10-03 19:30:00,2.3505,2.3507,2.35038,2.35045,212300000.0
2006-10-03 19:31:00,2.35047,2.35057,2.3503,2.35048,54000000.0
2006-10-03 19:32:00,2.35038,2.35055,2.35014,2.35036,146500000.0
2006-10-03 19:33:00,2.35042,2.35062,2.35042,2.35051,72300000.0
2006-10-03 19:34:00,2.35057,2.35057,2.35019,2.35054,126500001.0
2006-10-03 19:35:00,2.35055,2.35056,2.35028,2.35038,141300000.0
2006-10-03 19:36:00,2.35044,2.3506,2.35034,2.35039,110900000.0
2006-10-03 19:37:00,2.35049,2.35049,2.35015,2.35041,43000000.0
2006-10-03 19:38:00,2.35025,2.35047,2.35014,2.35021,37600000.0
2006-10-03 19:39:00,2.35014,2.35035,2.35014,2.35035,56300000.0
2006-10-03 19:40:00,2.35041,2.35048,2.35019,2.35023,105000000.0
2006-10-03 19:41:00,2.35026,2.3503,2.34996,2.35019,87600000.0
2006-10-03 19:42:00,2.35026,2.35035,2.35014,2.35022,77400000.0
2006-10-03 19:43:00,2.35027,2.3504,2.35027,2.3504,23300000.0
2006-10-03 19:44:00,2.35046,2.35055,2.35032,2.35032,79100000.0
2006-10-03 19:45:00,2.35026,2.35037,2.35024,2.35037,34600000.0
2006-10-03 19:46:00,2.35058,2.35058,2.35036,2.35042,80600000.0
2006-10-03 19:47:00,2.35029,2.35043,2.35029,2.35034,29900000.0
2006-10-03 19:48:00,2.35038,2.35042,2.35008,2.3504,73800000.0
2006-10-03 19:49:00,2.35052,2.35052,2.35024,2.35042,124800000.0
2006-10-03 19:50:00,2.35045,2.35045,2.35014,2.35036,53800000.0
2006-10-03 19:51:00,2.35044,2.35054,2.35026,2.35038,119499999.0
2006-10-03 19:52:00,2.35037,2.35051,2.35027,2.35044,66300001.0
2006-10-03 19:53:00,2.35042,2.35055,2.35037,2.35037,20000000.0
2006-10-03 19:54:00,2.3504,2.3504,2.35012,2.35015,63900000.0
2006-10-03 19:55:00,2.35016,2.3502,2.35009,2.3502,27200000.0
2006-10-03 19:56:00,2.35027,2.35027,2.3501,2.35013,46700000.0
2006-10-03 19:57:00,2.35017,2.35024,2.35007,2.35024,108900000.0
2006-10-03 19:58:00,2.35019,2.35028,2.35008,2.35022,151500000.0
2006-10-03 19:59:00,2.35028,2.35035,2.35023,2.35034,125100000.0
2006-10-03 20:00:00,2.35044,2.3506,2.35023,2.35052,58900000.0
2006-10-03 20:01:00,2.35038,2.35057,2.35023,2.35042,74800000.0
2006-10-03 20:02:00,2.35031,2.35045,2.35013,2.35032,50400000.0
2006-10-03 20:03:00,2.35042,2.35049,2.3504,2.3504,51300000.0
2006-10-03 20:04:00,2.35034,2.35043,2.35034,2.35043,19600000.0
2006-10-03 20:05:00,2.35046,2.35048,2.35029,2.35029,47400000.0
2006-10-03 20:06:00,2.35027,2.35053,2.35016,2.3502,52700000.0
2006-10-03 20:07:00,2.35033,2.35037,2.35026,2.35035,47800000.0
2006-10-03 20:08:00,2.35039,2.35059,2.35039,2.3504,101600000.0
2006-10-03 20:09:00,2.35046,2.35076,2.35038,2.35068,40700000.0
2006-10-03 20:10:00,2.35081,2.35081,2.35071,2.35075,26100000.0
2006-10-03 20:11:00,2.35068,2.35085,2.35068,2.3507,81399999.0
2006-10-03 20:12:00,2.35069,2.35097,2.35061,2.35073,175500000.0
2006-10-03 20:13:00,2.35056,2.35077,2.35055,2.3506,177400000.0
2006-10-03 20:14:00,2.35052,2.35052,2.35018,2.35018,81300000.0
2006-10-03 20:15:00,2.35003,2.35028,2.34981,2.35028,214600000.0
2006-10-03 20:16:00,2.3503,2.35039,2.35009,2.35039,139500000.0
2006-10-03 20:17:00,2.35049,2.35064,2.35049,2.35057,42600000.0
2006-10-03 20:18:00,2.35065,2.35065,2.35049,2.35055,73200000.0
2006-10-03 20:19:00,2.35049,2.35056,2.35016,2.35047,117500000.0
2006-10-03 20:20:00,2.35055,2.35081,2.35011,2.35057,218300000.0
2006-10-03 20:21:00,2.35058,2.35058,2.35013,2.35013,107999999.0
2006-10-03 20:22:00,2.34998,2.34998,2.34973,2.34992,106700000.0
2006-10-03 20:23:00,2.34997,2.35016,2.34987,2.35007,198100000.0
2006-10-03 20:24:00,2.35007,2.35023,2.35007,2.35013,51600000.0
2006-10-03 20:25:00,2.34966,2.35014,2.34965,2.35001,158800000.0
2006-10-03 20:26:00,2.35011,2.35029,2.35,2.35028,157200000.0
2006-10-03 20:27:00,2.35034,2.35046,2.35031,2.35044,105000001.0
2006-10-03 20:28:00,2.35034,2.35041,2.35012,2.35013,242200000.0
2006-10-03 20:29:00,2.35026,2.3505,2.35017,2.35025,182400000.0
2006-10-03 20:30:00,2.35035,2.35061,2.35028,2.35037,365899999.0
2006-10-03 20:31:00,2.35025,2.35027,2.35,2.35005,198700000.0
2006-10-03 20:32:00,2.35011,2.35027,2.34996,2.35027,379500000.0
2006-10-03 20:33:00,2.3502,2.35032,2.35013,2.35028,68400000.0
2006-10-03 20:34:00,2.35026,2.35047,2.35007,2.35007,79900000.0
2006-10-03 20:35:00,2.35017,2.35044,2.35017,2.35044,39100000.0
2006-10-03 20:36:00,2.35042,2.35042,2.35006,2.3503,56400000.0
2006-10-03 20:37:00,2.35015,2.3502,2.34999,2.35005,93500000.0
2006-10-03 20:38:00,2.35003,2.35033,2.34989,2.35011,157300000.0
2006-10-03 20:39:00,2.35027,2.35027,2.35002,2.35021,113800000.0
2006-10-03 20:40:00,2.35031,2.35041,2.35008,2.35033,183100000.0
2006-10-03 20:41:00,2.35034,2.35042,2.35017,2.35042,142100000.0
2006-10-03 20:42:00,2.35049,2.35058,2.35028,2.35029,68700001.0
2006-10-03 20:43:00,2.35033,2.35039,2.35005,2.35005,88900000.0
2006-10-03 20:44:00,2.34995,2.35012,2.34992,2.34997,187400000.0
2006-10-03 20:45:00,2.34984,2.35002,2.34938,2.34983,56200000.0
2006-10-03 20:46:00,2.34996,2.35013,2.34988,2.35006,31400000.0
2006-10-03 20:47:00,2.3501,2.35013,2.3499,2.34994,138800000.0
2006-10-03 20:48:00,2.34995,2.35025,2.34994,2.35006,178200000.0
2006-10-03 20:49:00,2.35012,2.35024,2.34988,2.35024,111500000.0
2006-10-03 20:50:00,2.35027,2.35035,2.34987,2.35003,150400000.0
2006-10-03 20:51:00,2.35005,2.35015,2.35005,2.3501,99100000.0
2006-10-03 20:52:00,2.35008,2.35024,2.3499,2.34998,145800000.0
2006-10-03 20:53:00,2.35,2.35015,2.34987,2.35,217000000.0
2006-10-03 20:54:00,2.35,2.35,2.3498,2.3498,124900000.0
2006-10-03 20:55:00,2.34989,2.3502,2.34989,2.35009,37200000.0
2006-10-03 20:56:00,2.3501,2.35023,2.35002,2.35003,245800000.0
2006-10-03 20:57:00,2.34999,2.35013,2.34977,2.35012,311500000.0
2006-10-03 20:58:00,2.35027,2.35035,2.35005,2.35005,202499999.0
2006-10-03 20:59:00,2.35006,2.35019,2.3498,2.3501,238099999.0
2006-10-03 21:00:00,2.35033,2.35062,2.35023,2.35024,229100000.0
2006-10-03 21:01:00,2.35021,2.35061,2.35015,2.35055,330500001.0
2006-10-03 21:02:00,2.3506,2.3506,2.35025,2.35027,107800000.0
2006-10-03 21:03:00,2.35031,2.35047,2.35028,2.35042,109000000.0
2006-10-03 21:04:00,2.3505,2.35062,2.35021,2.35052,40200000.0
2006-10-03 21:05:00,2.35022,2.35056,2.35022,2.35049,58900000.0
2006-10-03 21:06:00,2.35052,2.35052,2.3504,2.35045,73199999.0
2006-10-03 21:07:00,2.35036,2.35036,2.35012,2.35022,19200000.0
2006-10-03 21:08:00,2.35034,2.35034,2.35006,2.35006,27600000.0
2006-10-03 21:09:00,2.34996,2.35013,2.34986,2.3501,16300000.0
2006-10-03 21:10:00,2.3499,2.3501,2.34985,2.35003,107700000.0
2006-10-03 21:11:00,2.35003,2.35025,2.34999,2.35006,155600000.0
2006-10-03 21:12:00,2.3501,2.3501,2.34994,2.35,47000000.0
2006-10-03 21:13:00,2.35003,2.35045,2.35003,2.35009,146300000.0
2006-10-03 21:14:00,2.35031,2.35034,2.35004,2.35034,151000000.0
2006-10-03 21:15:00,2.35018,2.35043,2.3501,2.35019,158700000.0
2006-10-03 21:16:00,2.35024,2.35046,2.35003,2.3503,105000000.0
2006-10-03 21:17:00,2.3503,2.3503,2.34992,2.3502,144600000.0
2006-10-03 21:18:00,2.35,2.35001,2.34979,2.34998,106800000.0
2006-10-03 21:19:00,2.35005,2.35025,2.35001,2.35012,93300000.0
2006-10-03 21:20:00,2.35018,2.3504,2.35014,2.35031,184600000.0
2006-10-03 21:21:00,2.35035,2.35059,2.35028,2.35034,265700000.0
2006-10-03 21:22:00,2.35048,2.35062,2.35034,2.35042,136200000.0
2006-10-03 21:23:00,2.35054,2.35081,2.35038,2.35048,94200000.0
2006-10-03 21:24:00,2.35052,2.35058,2.35045,2.35048,65600000.0
2006-10-03 21:25:00,2.35042,2.35069,2.35042,2.35069,50900000.0
2006-10-03 21:26:00,2.35071,2.35071,2.35047,2.35071,22000000.0
2006-10-03 21:27:00,2.3508,2.3508,2.35059,2.35064,48700000.0
2006-10-03 21:28:00,2.3507,2.35079,2.35063,2.3507,109500000.0
2006-10-03 21:29:00,2.35073,2.3508,2.35061,2.35062,60300000.0
2006-10-03 21:30:00,2.3507,2.35092,2.35061,2.35088,24700000.0
2006-10-03 21:31:00,2.35069,2.35082,2.35054,2.35075,29500000.0
2006-10-03 21:32:00,2.3509,2.3509,2.35052,2.3507,188999999.0
2006-10-03 21:33:00,2.3506,2.35076,2.35058,2.35069,91299999.0
2006-10-03 21:34:00,2.35082,2.35093,2.35072,2.35073,107200000.0
2006-10-03 21:35:00,2.35077,2.35077,2.35066,2.35066,42900000.0
2006-10-03 21:36:00,2.35058,2.35081,2.3505,2.3506,54600000.0
2006-10-03 21:37:00,2.35057,2.35077,2.35052,2.35077,80000000.0
2006-10-03 21:38:00,2.35053,2.35074,2.35053,2.35072,82200000.0
2006-10-03 21:39:00,2.35074,2.35074,2.35071,2.35071,4800000.0
2006-10-03 21:40:00,2.35093,2.35093,2.35074,2.3509,32700000.0
2006-10-03 21:41:00,2.35085,2.35115,2.35075,2.35115,28800000.0
2006-10-03 21:42:00,2.35117,2.35117,2.35077,2.35082,109700000.0
2006-10-03 21:43:00,2.35083,2.35125,2.35083,2.35097,82500000.0
2006-10-03 21:44:00,2.35124,2.35129,2.35097,2.35104,87200000.0
2006-10-03 21:45:00,2.351,2.35118,2.351,2.35101,91300000.0
2006-10-03 21:46:00,2.35105,2.3511,2.3509,2.35102,85800000.0
2006-10-03 21:47:00,2.35104,2.35132,2.35102,2.35113,134800000.0
2006-10-03 21:48:00,2.35112,2.35116,2.35107,2.35107,45300000.0
2006-10-03 21:49:00,2.35127,2.35133,2.35117,2.35122,104900000.0
2006-10-03 21:50:00,2.35129,2.35129,2.3511,2.3511,52900000.0
2006-10-03 21:51:00,2.35114,2.3515,2.35113,2.3515,32600000.0
2006-10-03 21:52:00,2.35146,2.35153,2.35132,2.35147,134400000.0
2006-10-03 21:53:00,2.35152,2.35152,2.35124,2.35124,52000000.0
2006-10-03 21:54:00,2.35121,2.35125,2.3512,2.35122,46200000.0
2006-10-03 21:55:00,2.35126,2.3513,2.35106,2.35123,74200000.0
2006-10-03 21:56:00,2.35123,2.35137,2.3511,2.35137,60900000.0
2006-10-03 21:57:00,2.35129,2.35129,2.35106,2.35107,35500000.0
2006-10-03 21:58:00,2.35115,2.35145,2.35115,2.35145,42600000.0
2006-10-03 21:59:00,2.35141,2.35141,2.35113,2.35113,163400000.0
2006-10-03 22:00:00,2.35106,2.35124,2.35106,2.35117,77600000.0
2006-10-03 22:01:00,2.3512,2.3512,2.35085,2.35106,26600000.0
2006-10-03 22:02:00,2.35092,2.35111,2.35069,2.35069,94300000.0
2006-10-03 22:03:00,2.35059,2.35072,2.35059,2.3507,44900000.0
2006-10-03 22:04:00,2.35071,2.35078,2.35058,2.35063,69600000.0
2006-10-03 22:05:00,2.35065,2.35089,2.35063,2.35089,84300000.0
2006-10-03 22:06:00,2.35092,2.35102,2.35079,2.35099,32300000.0
2006-10-03 22:07:00,2.35102,2.35102,2.35091,2.35091,46600001.0
2006-10-03 22:08:00,2.35091,2.35099,2.35091,2.35099,37200000.0
2006-10-03 22:09:00,2.3511,2.35135,2.3511,2.35118,38000000.0
2006-10-03 22:10:00,2.35127,2.35133,2.35116,2.35131,29600000.0
2006-10-03 22:11:00,2.3513,2.3513,2.3508,2.3508,23800000.0
2006-10-03 22:12:00,2.35079,2.35103,2.35079,2.35092,45000000.0
2006-10-03 22:13:00,2.35091,2.35104,2.35091,2.35096,38800000.0
2006-10-03 22:14:00,2.35099,2.35111,2.35091,2.35108,38400000.0
2006-10-03 22:15:00,2.35091,2.35099,2.35075,2.35099,102500000.0
2006-10-03 22:16:00,2.35104,2.35113,2.35083,2.3509,148600000.0
2006-10-03 22:17:00,2.35083,2.35116,2.35078,2.35078,58900001.0
2006-10-03 22:18:00,2.35092,2.3512,2.35092,2.35116,17800000.0
2006-10-03 22:19:00,2.35117,2.35133,2.35109,2.35127,26700000.0
2006-10-03 22:20:00,2.35121,2.35121,2.35097,2.35103,20300000.0
2006-10-03 22:21:00,2.3511,2.35115,2.35105,2.35115,40000000.0
2006-10-03 22:22:00,2.35119,2.35131,2.35103,2.35116,96000000.0
2006-10-03 22:23:00,2.35107,2.35122,2.35086,2.35111,79800000.0
2006-10-03 22:24:00,2.35111,2.35111,2.35099,2.35099,23500000.0
2006-10-03 22:25:00,2.35113,2.35123,2.35112,2.35115,66200000.0
2006-10-03 22:26:00,2.35105,2.35117,2.35098,2.35117,28600000.0
2006-10-03 22:27:00,2.35123,2.35129,2.35115,2.35119,34500000.0
2006-10-03 22:28:00,2.35122,2.35127,2.35106,2.35106,34600000.0
2006-10-03 22:29:00,2.35105,2.35105,2.35079,2.35081,121400000.0
2006-10-03 22:30:00,2.35083,2.35113,2.35076,2.35107,101500000.0
2006-10-03 22:31:00,2.35117,2.35117,2.3509,2.35103,23400000.0
2006-10-03 22:32:00,2.35095,2.351,2.35082,2.35099,35000000.0
2006-10-03 22:33:00,2.35105,2.3512,2.35092,2.35092,74600000.0
2006-10-03 22:34:00,2.35083,2.35091,2.35077,2.35081,56600000.0
2006-10-03 22:35:00,2.35068,2.35097,2.35068,2.35097,31100000.0
2006-10-03 22:36:00,2.35104,2.35109,2.35091,2.35109,27600000.0
2006-10-03 22:37:00,2.35119,2.35126,2.35112,2.35112,41600000.0
2006-10-03 22:38:00,2.35128,2.35161,2.35128,2.35145,60100000.0
2006-10-03 22:39:00,2.35139,2.3515,2.35129,2.35149,60300000.0
2006-10-03 22:40:00,2.35128,2.35147,2.35119,2.35119,27800000.0
2006-10-03 22:41:00,2.35103,2.35141,2.35103,2.35129,44200000.0
2006-10-03 22:42:00,2.35121,2.35128,2.35099,2.35108,75900000.0
2006-10-03 22:43:00,2.35109,2.35125,2.35098,2.35098,144300000.0
2006-10-03 22:44:00,2.35094,2.3511,2.3507,2.35105,81400000.0
2006-10-03 22:45:00,2.35112,2.35122,2.35101,2.35107,65100000.0
2006-10-03 22:46:00,2.35105,2.35105,2.35078,2.35104,86700000.0
2006-10-03 22:47:00,2.35116,2.35116,2.35093,2.35102,27500000.0
2006-10-03 22:48:00,2.351,2.35112,2.35093,2.35094,86100000.0
2006-10-03 22:49:00,2.35095,2.35095,2.35065,2.35087,71100000.0
2006-10-03 22:50:00,2.35088,2.35088,2.35087,2.35087,7200000.0
2006-10-03 22:51:00,2.35089,2.35103,2.35072,2.35078,59200000.0
2006-10-03 22:52:00,2.35075,2.35093,2.35075,2.35081,56100000.0
2006-10-03 22:53:00,2.35082,2.35097,2.35082,2.35087,28700000.0
2006-10-03 22:54:00,2.35072,2.35095,2.35072,2.35095,59400000.0
2006-10-03 22:55:00,2.35087,2.35096,2.35081,2.35081,44700000.0
2006-10-03 22:56:00,2.3509,2.35117,2.35085,2.35085,25700000.0
2006-10-03 22:57:00,2.35092,2.35099,2.35023,2.35023,30900000.0
2006-10-03 22:58:00,2.34981,2.35036,2.34981,2.35026,25100000.0
2006-10-03 22:59:00,2.35037,2.35048,2.35015,2.35025,72300000.0
2006-10-03 23:00:00,2.34988,2.35011,2.34963,2.35011,26000000.0
2006-10-03 23:01:00,2.3501,2.35039,2.35005,2.35039,41600000.0
2006-10-03 23:02:00,2.35029,2.35029,2.34999,2.3502,23000000.0
2006-10-03 23:03:00,2.34989,2.35033,2.34989,2.35012,18000000.0
2006-10-03 23:04:00,2.35045,2.35066,2.35025,2.35056,25600000.0
2006-10-03 23:05:00,2.35055,2.35057,2.3502,2.35027,29800000.0
2006-10-03 23:06:00,2.3503,2.35051,2.35028,2.35037,34700000.0
2006-10-03 23:07:00,2.35019,2.35034,2.35009,2.35026,32000000.0
2006-10-03 23:08:00,2.35037,2.35046,2.35028,2.35029,19200000.0
2006-10-03 23:09:00,2.35037,2.35043,2.35029,2.35043,24500000.0
2006-10-03 23:10:00,2.35035,2.35054,2.35035,2.3504,18000000.0
2006-10-03 23:11:00,2.35044,2.35058,2.35044,2.35044,23600000.0
2006-10-03 23:12:00,2.35044,2.35054,2.35039,2.35047,34300000.0
2006-10-03 23:13:00,2.35045,2.35045,2.35025,2.35025,36200000.0
2006-10-03 23:14:00,2.3501,2.35012,2.34992,2.35007,37400000.0
2006-10-03 23:15:00,2.35,2.35024,2.34992,2.35024,61900000.0
2006-10-03 23:16:00,2.35017,2.3507,2.35017,2.3507,17200000.0
2006-10-03 23:17:00,2.35064,2.35064,2.35006,2.35006,20100000.0
2006-10-03 23:18:00,2.35005,2.35029,2.35005,2.35029,23200000.0
2006-10-03 23:19:00,2.35042,2.35055,2.35042,2.35055,15300000.0
2006-10-03 23:20:00,2.3505,2.3505,2.35019,2.3504,39700000.0
2006-10-03 23:21:00,2.35027,2.35027,2.35,2.35,11200000.0
2006-10-03 23:22:00,2.3502,2.35069,2.3502,2.35045,26400000.0
2006-10-03 23:23:00,2.35017,2.35048,2.35013,2.35048,18200000.0
2006-10-03 23:24:00,2.35065,2.35119,2.35044,2.35119,27600000.0
2006-10-03 23:25:00,2.35107,2.35114,2.35084,2.35114,34000000.0
2006-10-03 23:26:00,2.35109,2.35109,2.35101,2.35101,3000000.0
2006-10-03 23:27:00,2.3509,2.3509,2.35069,2.35085,23900000.0
2006-10-03 23:28:00,2.35084,2.35096,2.35072,2.35072,43100000.0
2006-10-03 23:29:00,2.35076,2.35091,2.35054,2.35076,46300000.0
2006-10-03 23:30:00,2.35063,2.35063,2.35055,2.35063,27100000.0
2006-10-03 23:31:00,2.35048,2.35052,2.35036,2.35043,37800000.0
2006-10-03 23:32:00,2.35047,2.35102,2.35047,2.3509,36700000.0
2006-10-03 23:33:00,2.35097,2.35097,2.35083,2.35088,39800000.0
2006-10-03 23:34:00,2.3509,2.35095,2.35076,2.35089,33600000.0
2006-10-03 23:35:00,2.35081,2.35115,2.35079,2.35098,28400000.0
2006-10-03 23:36:00,2.35085,2.35085,2.35082,2.35082,2800000.0
2006-10-03 23:37:00,2.35067,2.351,2.35053,2.35053,38100000.0
2006-10-03 23:38:00,2.35066,2.35087,2.35064,2.35072,15900000.0
2006-10-03 23:39:00,2.35054,2.3507,2.35045,2.35054,28800000.0
2006-10-03 23:40:00,2.35059,2.35072,2.3504,2.35066,39500000.0
2006-10-03 23:41:00,2.35074,2.35115,2.35074,2.35115,28100000.0
2006-10-03 23:42:00,2.35124,2.35124,2.35095,2.35108,13800000.0
2006-10-03 23:43:00,2.35103,2.35106,2.35095,2.35106,23800000.0
2006-10-03 23:44:00,2.35131,2.35131,2.35117,2.35117,9100000.0
2006-10-03 23:45:00,2.35125,2.35125,2.35071,2.35097,42400000.0
2006-10-03 23:46:00,2.35067,2.35067,2.35041,2.35045,40100000.0
2006-10-03 23:47:00,2.35022,2.35038,2.3501,2.35038,24100000.0
2006-10-03 23:48:00,2.35028,2.3505,2.35028,2.3505,19300000.0
2006-10-03 23:49:00,2.35045,2.35045,2.35045,2.35045,4800000.0
2006-10-03 23:50:00,2.35065,2.35077,2.35054,2.35064,18100000.0
2006-10-03 23:51:00,2.35069,2.35069,2.35046,2.35048,41100000.0
2006-10-03 23:52:00,2.35044,2.35055,2.35042,2.35044,21500000.0
2006-10-03 23:53:00,2.35032,2.35073,2.35032,2.3505,42000000.0
2006-10-03 23:54:00,2.35055,2.3506,2.35047,2.35055,33500000.0
2006-10-03 23:55:00,2.35051,2.35063,2.35041,2.35041,18400000.0
2006-10-03 23:56:00,2.35056,2.35069,2.35041,2.35059,32300000.0
2006-10-03 23:57:00,2.35048,2.35072,2.35048,2.35072,34000000.0
2006-10-03 23:58:00,2.35073,2.35073,2.35059,2.35063,7100000.0
2006-10-03 23:59:00,2.35052,2.35064,2.35052,2.35058,26900000.0
2006-10-04 00:00:00,2.35035,2.3506,2.35035,2.35051,37100000.0
2006-10-04 00:01:00,2.35023,2.35038,2.35011,2.35013,51700000.0
2006-10-04 00:02:00,2.35012,2.35032,2.34998,2.35026,36600000.0
2006-10-04 00:03:00,2.35029,2.35029,2.35005,2.3501,24900000.0
2006-10-04 00:04:00,2.3502,2.35029,2.35017,2.35018,34900000.0
2006-10-04 00:05:00,2.34998,2.35019,2.34993,2.35019,30600000.0
2006-10-04 00:06:00,2.35043,2.35063,2.35,2.35014,36500000.0
2006-10-04 00:07:00,2.3502,2.3502,2.34987,2.34997,23300000.0
2006-10-04 00:08:00,2.35,2.35001,2.34991,2.34996,21900000.0
2006-10-04 00:09:00,2.35028,2.35028,2.34999,2.35022,50600000.0
2006-10-04 00:10:00,2.35034,2.35034,2.35008,2.35008,47900000.0
2006-10-04 00:11:00,2.34995,2.35,2.34995,2.35,14700000.0
2006-10-04 00:12:00,2.35011,2.35037,2.35009,2.3503,50599999.0
2006-10-04 00:13:00,2.35024,2.35024,2.35008,2.35018,18300000.0
2006-10-04 00:14:00,2.35022,2.35031,2.35008,2.35016,37600000.0
2006-10-04 00:15:00,2.35008,2.35038,2.35006,2.35006,36500000.0
2006-10-04 00:16:00,2.35016,2.3503,2.34995,2.34998,42500000.0
2006-10-04 00:17:00,2.34996,2.35028,2.34996,2.35006,28300000.0
2006-10-04 00:18:00,2.34996,2.34999,2.34989,2.34989,21700000.0
2006-10-04 00:19:00,2.35023,2.35027,2.35,2.35014,42500000.0
2006-10-04 00:20:00,2.35009,2.35023,2.34995,2.35003,22700000.0
2006-10-04 00:21:00,2.35001,2.35008,2.34964,2.34971,25700000.0
2006-10-04 00:22:00,2.34992,2.35066,2.34992,2.35047,42900000.0
2006-10-04 00:23:00,2.35018,2.35018,2.34954,2.34962,36200000.0
2006-10-04 00:24:00,2.34982,2.34982,2.34945,2.34951,59000000.0
2006-10-04 00:25:00,2.34942,2.34952,2.34925,2.34945,36600000.0
2006-10-04 00:26:00,2.34946,2.34949,2.34913,2.34922,54200000.0
2006-10-04 00:27:00,2.34915,2.34916,2.34899,2.34912,42300000.0
2006-10-04 00:28:00,2.34906,2.34906,2.34887,2.34887,1600000.0
2006-10-04 00:29:00,2.34885,2.34916,2.34882,2.34916,24900000.0
2006-10-04 00:30:00,2.34914,2.34914,2.34879,2.34879,54900000.0
2006-10-04 00:31:00,2.3486,2.3486,2.34818,2.34828,22200000.0
2006-10-04 00:32:00,2.34823,2.34867,2.34818,2.34867,46900000.0
2006-10-04 00:33:00,2.34863,2.34866,2.34848,2.34862,49299999.0
2006-10-04 00:34:00,2.34869,2.34912,2.34869,2.34885,27000000.0
2006-10-04 00:35:00,2.34896,2.34957,2.34896,2.34913,44500000.0
2006-10-04 00:36:00,2.34891,2.34955,2.34884,2.34955,40000000.0
2006-10-04 00:37:00,2.34957,2.34957,2.34914,2.34914,26400000.0
2006-10-04 00:38:00,2.34927,2.34927,2.34892,2.34914,30300000.0
2006-10-04 00:39:00,2.34905,2.34947,2.3489,2.34931,30700000.0
2006-10-04 00:40:00,2.34925,2.34925,2.34872,2.34872,17800000.0
2006-10-04 00:41:00,2.34893,2.34911,2.34887,2.3491,22300000.0
2006-10-04 00:42:00,2.34925,2.34935,2.34915,2.34915,35400000.0
2006-10-04 00:43:00,2.34929,2.34929,2.34885,2.34893,18700000.0
2006-10-04 00:44:00,2.34883,2.34905,2.34864,2.34905,35800000.0
2006-10-04 00:45:00,2.34906,2.34906,2.34896,2.34898,9600000.0
2006-10-04 00:46:00,2.34891,2.34936,2.34891,2.34893,26100000.0
2006-10-04 00:47:00,2.34893,2.34915,2.34893,2.34895,29800000.0
2006-10-04 00:48:00,2.34908,2.34908,2.3489,2.34898,22200000.0
2006-10-04 00:49:00,2.34895,2.34903,2.34877,2.3488,21600000.0
2006-10-04 00:50:00,2.349,2.34919,2.34896,2.34919,38500000.0
2006-10-04 00:51:00,2.34918,2.34918,2.34861,2.34903,21900000.0
2006-10-04 00:52:00,2.34869,2.34898,2.34869,2.34891,24400000.0
2006-10-04 00:53:00,2.34867,2.34867,2.34791,2.34828,28700000.0
2006-10-04 00:54:00,2.34818,2.34833,2.34801,2.34811,41300000.0
2006-10-04 00:55:00,2.34818,2.34834,2.34805,2.3481,30400000.0
2006-10-04 00:56:00,2.34815,2.34827,2.34805,2.34815,27000000.0
2006-10-04 00:57:00,2.34776,2.34795,2.34771,2.34795,36300000.0
2006-10-04 00:58:00,2.34807,2.34826,2.348,2.34812,23300000.0
2006-10-04 00:59:00,2.34813,2.34824,2.34811,2.34823,20500000.0
2006-10-04 01:00:00,2.34821,2.34838,2.34815,2.34828,50500000.0
2006-10-04 01:01:00,2.34832,2.34871,2.34832,2.34871,23900000.0
2006-10-04 01:02:00,2.34855,2.34877,2.34852,2.34852,34800000.0
2006-10-04 01:03:00,2.3486,2.34882,2.34858,2.34868,28200000.0
2006-10-04 01:04:00,2.34891,2.3492,2.34891,2.34902,28800000.0
2006-10-04 01:05:00,2.34925,2.3493,2.34915,2.34922,24400000.0
2006-10-04 01:06:00,2.34913,2.34913,2.34895,2.349,21600000.0
2006-10-04 01:07:00,2.34877,2.34918,2.34862,2.34918,34800000.0
2006-10-04 01:08:00,2.34905,2.34937,2.34905,2.3492,31800000.0
2006-10-04 01:09:00,2.34915,2.34922,2.3489,2.3489,12800000.0
2006-10-04 01:10:00,2.34905,2.34915,2.34898,2.34905,47500000.0
2006-10-04 01:11:00,2.34889,2.34904,2.34882,2.34901,44700000.0
2006-10-04 01:12:00,2.34915,2.34929,2.34897,2.34897,33400000.0
2006-10-04 01:13:00,2.34873,2.34899,2.34857,2.34899,26400000.0
2006-10-04 01:14:00,2.34896,2.34907,2.34896,2.34903,49800000.0
2006-10-04 01:15:00,2.34908,2.34915,2.34899,2.34908,17100000.0
2006-10-04 01:16:00,2.3491,2.3491,2.34888,2.34888,26800000.0
2006-10-04 01:17:00,2.34895,2.34915,2.3489,2.349,23300000.0
2006-10-04 01:18:00,2.34897,2.34897,2.34888,2.34897,18000000.0
2006-10-04 01:19:00,2.34912,2.34944,2.34912,2.34939,16000000.0
2006-10-04 01:20:00,2.34919,2.34947,2.34919,2.34924,55200000.0
2006-10-04 01:21:00,2.34922,2.34922,2.34901,2.34907,37700000.0
2006-10-04 01:22:00,2.34898,2.34918,2.34892,2.34915,19400000.0
2006-10-04 01:23:00,2.34915,2.34925,2.3491,2.3492,27600000.0
2006-10-04 01:24:00,2.34925,2.34925,2.3492,2.3492,4800000.0
2006-10-04 01:25:00,2.34915,2.34915,2.34899,2.3491,37500000.0
2006-10-04 01:26:00,2.34908,2.34915,2.34903,2.34905,16700000.0
2006-10-04 01:27:00,2.34914,2.34929,2.34904,2.34918,33400000.0
2006-10-04 01:28:00,2.34912,2.34926,2.34912,2.34922,29500000.0
2006-10-04 01:29:00,2.34934,2.34944,2.34927,2.34928,70600000.0
2006-10-04 01:30:00,2.34939,2.34997,2.34939,2.34975,41300000.0
2006-10-04 01:31:00,2.34976,2.34979,2.34963,2.34979,24200000.0
2006-10-04 01:32:00,2.34972,2.34979,2.34962,2.34973,22800000.0
2006-10-04 01:33:00,2.34972,2.34975,2.34961,2.34975,60000000.0
2006-10-04 01:34:00,2.34949,2.34967,2.34942,2.34943,36000000.0
2006-10-04 01:35:00,2.3494,2.34953,2.34917,2.34917,23600000.0
2006-10-04 01:36:00,2.34904,2.34915,2.34898,2.3491,22600000.0
2006-10-04 01:37:00,2.3489,2.3492,2.3489,2.34893,34000000.0
2006-10-04 01:38:00,2.34907,2.34925,2.34907,2.34916,41900001.0
2006-10-04 01:39:00,2.3492,2.34935,2.34907,2.34911,35900000.0
2006-10-04 01:40:00,2.34936,2.3495,2.34926,2.34926,27400000.0
2006-10-04 01:41:00,2.34928,2.34946,2.34914,2.34928,46400000.0
2006-10-04 01:42:00,2.34927,2.34966,2.34927,2.34951,37200000.0
2006-10-04 01:43:00,2.34937,2.3496,2.34928,2.3496,22500000.0
2006-10-04 01:44:00,2.34965,2.34965,2.34934,2.34934,14600000.0
2006-10-04 01:45:00,2.34952,2.34952,2.3493,2.34948,27200000.0
2006-10-04 01:46:00,2.34941,2.3499,2.34941,2.34963,26400000.0
2006-10-04 01:47:00,2.34953,2.34972,2.34953,2.34972,7000000.0
2006-10-04 01:48:00,2.34979,2.34979,2.34949,2.34951,29800000.0
2006-10-04 01:49:00,2.34939,2.34957,2.34939,2.34942,27400000.0
2006-10-04 01:50:00,2.34934,2.34954,2.34934,2.3494,30400000.0
2006-10-04 01:51:00,2.34954,2.3496,2.34921,2.34921,28300000.0
2006-10-04 01:52:00,2.34912,2.34933,2.34911,2.3493,55400000.0
2006-10-04 01:53:00,2.34929,2.34929,2.34908,2.3492,25400000.0
2006-10-04 01:54:00,2.34914,2.34914,2.34902,2.34909,32400000.0
2006-10-04 01:55:00,2.34914,2.34926,2.3491,2.3491,25600000.0
2006-10-04 01:56:00,2.3491,2.34922,2.349,2.349,37700000.0
2006-10-04 01:57:00,2.3492,2.34933,2.3491,2.34921,31200000.0
2006-10-04 01:58:00,2.34921,2.34927,2.34913,2.34915,30600000.0
2006-10-04 01:59:00,2.34911,2.34917,2.34895,2.34909,35800000.0
2006-10-04 02:00:00,2.34923,2.34947,2.34908,2.34922,30200000.0
2006-10-04 02:01:00,2.34902,2.34921,2.34902,2.34921,21400000.0
2006-10-04 02:02:00,2.34929,2.34936,2.34925,2.34936,30800000.0
2006-10-04 02:03:00,2.34931,2.34962,2.34931,2.34948,32900000.0
2006-10-04 02:04:00,2.34965,2.3497,2.34922,2.34922,27000000.0
2006-10-04 02:05:00,2.34904,2.34922,2.34898,2.34916,40800000.0
2006-10-04 02:06:00,2.34892,2.34923,2.34892,2.34907,59700000.0
2006-10-04 02:07:00,2.34891,2.34897,2.34875,2.34887,43300000.0
2006-10-04 02:08:00,2.34875,2.34883,2.34867,2.34872,51700000.0
2006-10-04 02:09:00,2.34875,2.34875,2.34854,2.34861,25600000.0
2006-10-04 02:10:00,2.34874,2.34874,2.3485,2.34865,30600000.0
2006-10-04 02:11:00,2.3486,2.349,2.3486,2.349,10000000.0
2006-10-04 02:12:00,2.34912,2.34926,2.34876,2.34926,27200000.0
2006-10-04 02:13:00,2.3492,2.34926,2.34902,2.34902,13800000.0
2006-10-04 02:14:00,2.34906,2.34936,2.34905,2.34914,28600000.0
2006-10-04 02:15:00,2.34934,2.34934,2.34922,2.34925,29700001.0
2006-10-04 02:16:00,2.34918,2.34931,2.34918,2.3493,20800000.0
2006-10-04 02:17:00,2.34923,2.3493,2.34923,2.34925,25600000.0
2006-10-04 02:18:00,2.34925,2.3494,2.34922,2.3493,25200000.0
2006-10-04 02:19:00,2.34942,2.34942,2.34924,2.34933,29100000.0
2006-10-04 02:20:00,2.34939,2.34939,2.34929,2.34935,31000000.0
2006-10-04 02:21:00,2.3493,2.34941,2.34923,2.34939,31900000.0
2006-10-04 02:22:00,2.3494,2.34952,2.34934,2.34944,29700000.0
2006-10-04 02:23:00,2.34935,2.34946,2.34913,2.34913,41000000.0
2006-10-04 02:24:00,2.34932,2.34951,2.34927,2.34951,46600000.0
2006-10-04 02:25:00,2.34953,2.34967,2.34941,2.34956,39300000.0
2006-10-04 02:26:00,2.34957,2.34957,2.34918,2.34933,37500000.0
2006-10-04 02:27:00,2.34943,2.34958,2.34929,2.3494,64900001.0
2006-10-04 02:28:00,2.34952,2.34979,2.34952,2.34973,38600000.0
2006-10-04 02:29:00,2.34958,2.34965,2.34946,2.34946,39000000.0
2006-10-04 02:30:00,2.34951,2.34978,2.34949,2.34949,55700001.0
2006-10-04 02:31:00,2.34941,2.34962,2.34941,2.34962,52400000.0
2006-10-04 02:32:00,2.34945,2.34951,2.34931,2.34942,27800000.0
2006-10-04 02:33:00,2.34948,2.34951,2.34943,2.34943,36800000.0
2006-10-04 02:34:00,2.34956,2.34969,2.3494,2.34943,24100000.0
2006-10-04 02:35:00,2.34951,2.34969,2.34951,2.34951,63100000.0
2006-10-04 02:36:00,2.34971,2.34971,2.34947,2.34967,15900000.0
2006-10-04 02:37:00,2.34977,2.34981,2.34968,2.34977,30300000.0
2006-10-04 02:38:00,2.34972,2.34997,2.34972,2.34976,35400000.0
2006-10-04 02:39:00,2.34978,2.34999,2.34973,2.34982,27800000.0
2006-10-04 02:40:00,2.34961,2.34982,2.34957,2.34982,31900000.0
2006-10-04 02:41:00,2.34989,2.34998,2.34978,2.34978,30900000.0
2006-10-04 02:42:00,2.34971,2.34999,2.34971,2.3498,18600000.0
2006-10-04 02:43:00,2.34966,2.34966,2.34943,2.34946,30100000.0
2006-10-04 02:44:00,2.34952,2.34952,2.34941,2.34941,23300001.0
2006-10-04 02:45:00,2.34951,2.34959,2.34951,2.34959,13900000.0
2006-10-04 02:46:00,2.34973,2.34973,2.34972,2.34972,6900000.0
2006-10-04 02:47:00,2.34973,2.34985,2.34964,2.3497,28400000.0
2006-10-04 02:48:00,2.34959,2.34959,2.34951,2.34951,17300000.0
2006-10-04 02:49:00,2.34943,2.3497,2.34943,2.3497,13700000.0
2006-10-04 02:50:00,2.34958,2.34958,2.34945,2.34945,21000000.0
2006-10-04 02:51:00,2.34951,2.34988,2.34951,2.34978,37000000.0
2006-10-04 02:52:00,2.34964,2.34978,2.3494,2.3496,58399998.0
2006-10-04 02:53:00,2.3497,2.34978,2.34947,2.3496,23800000.0
2006-10-04 02:54:00,2.34971,2.34976,2.34971,2.34976,14100000.0
2006-10-04 02:55:00,2.34988,2.35008,2.34988,2.34988,31500000.0
2006-10-04 02:56:00,2.34998,2.35022,2.34998,2.35007,13800000.0
2006-10-04 02:57:00,2.35008,2.35008,2.34991,2.35003,23100000.0
2006-10-04 02:58:00,2.35002,2.35002,2.34982,2.34982,47400000.0
2006-10-04 02:59:00,2.35004,2.35014,2.3498,2.35011,46200000.0
2006-10-04 03:00:00,2.35018,2.35049,2.35018,2.35033,33200000.0
2006-10-04 03:01:00,2.35022,2.35034,2.35017,2.3502,13900000.0
2006-10-04 03:02:00,2.35007,2.35011,2.35007,2.35009,21500000.0
2006-10-04 03:03:00,2.35004,2.35027,2.35004,2.35013,27900000.0
2006-10-04 03:04:00,2.35014,2.35051,2.35013,2.35051,17900000.0
2006-10-04 03:05:00,2.3503,2.35052,2.3503,2.3503,18800000.0
2006-10-04 03:06:00,2.35014,2.3503,2.35012,2.35024,26100000.0
2006-10-04 03:07:00,2.35034,2.35037,2.35025,2.35027,46200000.0
2006-10-04 03:08:00,2.35034,2.35044,2.35026,2.35032,23500000.0
2006-10-04 03:09:00,2.35028,2.35043,2.35028,2.3503,30100000.0
2006-10-04 03:10:00,2.35029,2.35059,2.35011,2.35056,38500000.0
2006-10-04 03:11:00,2.35056,2.35056,2.35018,2.35018,8800000.0
2006-10-04 03:12:00,2.34998,2.35033,2.34998,2.3502,35400000.0
2006-10-04 03:13:00,2.35053,2.35053,2.35039,2.35039,34500000.0
2006-10-04 03:14:00,2.35045,2.3507,2.35045,2.3507,16600000.0
2006-10-04 03:15:00,2.3506,2.35068,2.35048,2.35057,35300000.0
2006-10-04 03:16:00,2.35056,2.35067,2.35044,2.35049,35900000.0
2006-10-04 03:17:00,2.35066,2.35085,2.35066,2.35085,24900000.0
2006-10-04 03:18:00,2.35077,2.35077,2.3506,2.35062,11700000.0
2006-10-04 03:19:00,2.35074,2.35074,2.35061,2.35061,10000000.0
2006-10-04 03:20:00,2.35065,2.35092,2.3505,2.35092,48600000.0
2006-10-04 03:21:00,2.35066,2.35074,2.35052,2.35052,36400000.0
2006-10-04 03:22:00,2.3506,2.35068,2.35052,2.35068,41300000.0
2006-10-04 03:23:00,2.35061,2.35071,2.35056,2.35062,26200000.0
2006-10-04 03:24:00,2.35072,2.35072,2.35056,2.35057,25100000.0
2006-10-04 03:25:00,2.35053,2.3507,2.35046,2.35055,43900000.0
2006-10-04 03:26:00,2.35039,2.35081,2.35036,2.35081,24000000.0
2006-10-04 03:27:00,2.35074,2.35074,2.35042,2.35045,25500000.0
2006-10-04 03:28:00,2.35049,2.35049,2.35023,2.35023,14400000.0
2006-10-04 03:29:00,2.35023,2.3504,2.35023,2.3504,23800000.0
2006-10-04 03:30:00,2.35046,2.35063,2.35042,2.35045,33299999.0
2006-10-04 03:31:00,2.35028,2.35046,2.35028,2.35046,26100000.0
2006-10-04 03:32:00,2.35047,2.35052,2.35027,2.35027,26700000.0
2006-10-04 03:33:00,2.35042,2.35063,2.35042,2.3505,36300000.0
2006-10-04 03:34:00,2.35044,2.35052,2.35036,2.35036,21800000.0
2006-10-04 03:35:00,2.35035,2.35043,2.3503,2.35043,36400000.0
2006-10-04 03:36:00,2.35059,2.35063,2.35038,2.35042,27800000.0
2006-10-04 03:37:00,2.3504,2.35041,2.35022,2.35037,22500000.0
2006-10-04 03:38:00,2.35034,2.35054,2.35015,2.35021,27700000.0
2006-10-04 03:39:00,2.35006,2.35056,2.35006,2.35034,28200000.0
2006-10-04 03:40:00,2.3504,2.35062,2.3504,2.35042,21900000.0
2006-10-04 03:41:00,2.35023,2.3503,2.34977,2.35006,51200000.0
2006-10-04 03:42:00,2.35024,2.3504,2.35024,2.3504,28200000.0
2006-10-04 03:43:00,2.35041,2.35044,2.35026,2.35037,43000000.0
2006-10-04 03:44:00,2.35036,2.35076,2.35036,2.35073,45800000.0
2006-10-04 03:45:00,2.35049,2.35077,2.35042,2.35048,47100000.0
2006-10-04 03:46:00,2.3504,2.35043,2.34869,2.34877,43600000.0
2006-10-04 03:47:00,2.34882,2.34882,2.34845,2.34865,42900000.0
2006-10-04 03:48:00,2.34866,2.34871,2.34847,2.34855,39200000.0
2006-10-04 03:49:00,2.34875,2.34901,2.34875,2.34889,16000000.0
2006-10-04 03:50:00,2.34899,2.34923,2.34899,2.34911,24500000.0
2006-10-04 03:51:00,2.34926,2.34926,2.34882,2.34903,35400000.0
2006-10-04 03:52:00,2.34903,2.34912,2.34878,2.34878,16000000.0
2006-10-04 03:53:00,2.34871,2.34907,2.34871,2.34903,36800000.0
2006-10-04 03:54:00,2.34904,2.34904,2.34865,2.34882,22500000.0
2006-10-04 03:55:00,2.34885,2.3489,2.34885,2.3489,19100000.0
2006-10-04 03:56:00,2.34895,2.34895,2.34883,2.34885,32600000.0
2006-10-04 03:57:00,2.34898,2.34898,2.34893,2.34893,7200000.0
2006-10-04 03:58:00,2.34905,2.34909,2.34885,2.34909,23800000.0
2006-10-04 03:59:00,2.34913,2.34925,2.34913,2.34925,26300000.0
2006-10-04 04:00:00,2.34908,2.34922,2.34908,2.34918,46700000.0
2006-10-04 04:01:00,2.34937,2.3495,2.34936,2.3494,31200000.0
2006-10-04 04:02:00,2.34956,2.34969,2.34946,2.34969,46800000.0
2006-10-04 04:03:00,2.34963,2.34976,2.3496,2.34976,37300000.0
2006-10-04 04:04:00,2.34969,2.35001,2.34969,2.35001,15800000.0
2006-10-04 04:05:00,2.34994,2.35005,2.34988,2.34993,19600000.0
2006-10-04 04:06:00,2.35007,2.35041,2.35007,2.35033,40000000.0
2006-10-04 04:07:00,2.35039,2.35066,2.35039,2.35039,23700000.0
2006-10-04 04:08:00,2.35032,2.35032,2.35007,2.35017,27800000.0
2006-10-04 04:09:00,2.35027,2.35057,2.35027,2.35042,62899998.0
2006-10-04 04:10:00,2.35034,2.35056,2.35031,2.35033,27200000.0
2006-10-04 04:11:00,2.35042,2.35042,2.35023,2.35023,36700000.0
2006-10-04 04:12:00,2.35012,2.35035,2.35009,2.35035,33000000.0
2006-10-04 04:13:00,2.35019,2.35031,2.35019,2.35031,7000000.0
2006-10-04 04:14:00,2.3502,2.35029,2.3502,2.35029,3300000.0
2006-10-04 04:15:00,2.35007,2.35028,2.35007,2.35024,25500000.0
2006-10-04 04:16:00,2.35029,2.35031,2.35006,2.35012,27000000.0
2006-10-04 04:17:00,2.35015,2.35034,2.35015,2.35016,17600000.0
2006-10-04 04:18:00,2.35039,2.35039,2.35029,2.35029,7600000.0
2006-10-04 04:19:00,2.35035,2.35035,2.3502,2.35024,29000000.0
2006-10-04 04:20:00,2.35038,2.35038,2.35037,2.35037,7200000.0
2006-10-04 04:21:00,2.35037,2.35045,2.35017,2.35045,39400000.0
2006-10-04 04:22:00,2.35029,2.35042,2.35029,2.35034,26200000.0
2006-10-04 04:23:00,2.3503,2.35056,2.35023,2.35041,25800000.0
2006-10-04 04:24:00,2.35035,2.35036,2.35017,2.35017,61600000.0
2006-10-04 04:25:00,2.35035,2.3504,2.35022,2.35022,25800000.0
2006-10-04 04:26:00,2.35031,2.35031,2.35014,2.35017,32800000.0
2006-10-04 04:27:00,2.34995,2.35012,2.34986,2.34986,47400001.0
2006-10-04 04:28:00,2.34995,2.3501,2.34995,2.3501,17900000.0
2006-10-04 04:29:00,2.3502,2.3502,2.34988,2.34998,23200000.0
2006-10-04 04:30:00,2.34997,2.34998,2.34964,2.34975,61300000.0
2006-10-04 04:31:00,2.34966,2.34974,2.34966,2.34974,9600000.0
2006-10-04 04:32:00,2.34961,2.35002,2.34961,2.35002,31900000.0
2006-10-04 04:33:00,2.34985,2.34993,2.34966,2.3497,39700000.0
2006-10-04 04:34:00,2.34968,2.34976,2.34966,2.34969,42000000.0
2006-10-04 04:35:00,2.34976,2.34988,2.34976,2.34983,13800000.0
2006-10-04 04:36:00,2.34951,2.3497,2.34951,2.34969,40700000.0
2006-10-04 04:37:00,2.34982,2.34989,2.34961,2.34968,40600000.0
2006-10-04 04:38:00,2.34967,2.34979,2.34956,2.34956,28700000.0
2006-10-04 04:39:00,2.34963,2.34991,2.34963,2.34984,18100000.0
2006-10-04 04:40:00,2.34992,2.35025,2.34992,2.35015,26500000.0
2006-10-04 04:41:00,2.35031,2.35031,2.35011,2.35025,34200000.0
2006-10-04 04:42:00,2.35033,2.35033,2.34985,2.34992,22600000.0
2006-10-04 04:43:00,2.34995,2.34995,2.34954,2.34966,36400000.0
2006-10-04 04:44:00,2.34967,2.34985,2.34967,2.34979,16800000.0
2006-10-04 04:45:00,2.34961,2.34961,2.34941,2.34956,13500000.0
2006-10-04 04:46:00,2.34961,2.34963,2.34944,2.34958,24600000.0
2006-10-04 04:47:00,2.34954,2.3497,2.34954,2.34964,26300000.0
2006-10-04 04:48:00,2.34952,2.34952,2.3493,2.3493,14600000.0
2006-10-04 04:49:00,2.34963,2.34963,2.34953,2.34957,29000000.0
2006-10-04 04:50:00,2.34973,2.35005,2.34973,2.34993,30900000.0
2006-10-04 04:51:00,2.35013,2.35026,2.35007,2.35011,19200000.0
2006-10-04 04:52:00,2.34998,2.34998,2.34979,2.3499,11900000.0
2006-10-04 04:53:00,2.35001,2.35001,2.34973,2.34976,15200000.0
2006-10-04 04:54:00,2.3497,2.35009,2.3497,2.35,18100000.0
2006-10-04 04:55:00,2.35013,2.35013,2.34981,2.35004,30200000.0
2006-10-04 04:56:00,2.35007,2.35025,2.35007,2.35008,29700000.0
2006-10-04 04:57:00,2.35007,2.35038,2.35005,2.35028,31200000.0
2006-10-04 04:58:00,2.3503,2.3503,2.34995,2.34995,57700000.0
2006-10-04 04:59:00,2.35005,2.35005,2.3496,2.34976,46900000.0
2006-10-04 05:00:00,2.34981,2.34981,2.34967,2.34972,26000000.0
2006-10-04 05:01:00,2.34968,2.34969,2.34952,2.34966,45000000.0
2006-10-04 05:02:00,2.34968,2.34975,2.34958,2.34969,36200000.0
2006-10-04 05:03:00,2.34968,2.34974,2.34968,2.34974,12300000.0
2006-10-04 05:04:00,2.34983,2.34995,2.34978,2.34978,24000000.0
2006-10-04 05:05:00,2.34966,2.34966,2.34922,2.34922,40400000.0
2006-10-04 05:06:00,2.34917,2.34935,2.34908,2.34908,19800000.0
2006-10-04 05:07:00,2.34902,2.34906,2.34862,2.3489,42200000.0
2006-10-04 05:08:00,2.3492,2.34942,2.3492,2.34942,14400000.0
2006-10-04 05:09:00,2.34929,2.34929,2.34906,2.3492,20900000.0
2006-10-04 05:10:00,2.34927,2.34931,2.34896,2.34922,43500000.0
2006-10-04 05:11:00,2.34934,2.34945,2.34903,2.34903,34500000.0
2006-10-04 05:12:00,2.34906,2.34915,2.34906,2.34915,12800000.0
2006-10-04 05:13:00,2.34899,2.34912,2.34893,2.34912,36000000.0
2006-10-04 05:14:00,2.34917,2.34923,2.349,2.34903,33600000.0
2006-10-04 05:15:00,2.34924,2.34943,2.34916,2.34943,45200000.0
2006-10-04 05:16:00,2.34932,2.34956,2.34932,2.34939,32800000.0
2006-10-04 05:17:00,2.3495,2.34959,2.34941,2.34943,29200000.0
2006-10-04 05:18:00,2.34942,2.34963,2.34938,2.34941,32900000.0
2006-10-04 05:19:00,2.34944,2.34981,2.34938,2.34981,39400000.0
2006-10-04 05:20:00,2.34966,2.34978,2.34952,2.34955,26300000.0
2006-10-04 05:21:00,2.34951,2.34972,2.34951,2.34962,13000000.0
2006-10-04 05:22:00,2.34951,2.34961,2.34945,2.34956,22100000.0
2006-10-04 05:23:00,2.34955,2.34967,2.34946,2.34954,22400000.0
2006-10-04 05:24:00,2.3495,2.34967,2.3495,2.34957,27200000.0
2006-10-04 05:25:00,2.34965,2.34975,2.3495,2.3495,14100000.0
2006-10-04 05:26:00,2.34966,2.34974,2.34957,2.34963,30700000.0
2006-10-04 05:27:00,2.34955,2.3497,2.34948,2.3497,34100000.0
2006-10-04 05:28:00,2.34977,2.35002,2.34977,2.3499,39400001.0
2006-10-04 05:29:00,2.34964,2.34964,2.34923,2.34923,4800000.0
2006-10-04 05:30:00,2.34925,2.34955,2.34925,2.34955,4800000.0
2006-10-04 05:31:00,2.34948,2.34986,2.34948,2.34973,19000000.0
2006-10-04 05:32:00,2.34976,2.34983,2.34953,2.34954,42600000.0
2006-10-04 05:33:00,2.34962,2.34977,2.34959,2.34977,15400000.0
2006-10-04 05:34:00,2.34967,2.34986,2.34967,2.34986,26400000.0
2006-10-04 05:35:00,2.34996,2.34997,2.3498,2.34993,15700000.0
2006-10-04 05:36:00,2.34992,2.34997,2.34979,2.34979,24800000.0
2006-10-04 05:37:00,2.34981,2.34981,2.34972,2.34975,20500000.0
2006-10-04 05:38:00,2.34963,2.34987,2.34962,2.34971,39100000.0
2006-10-04 05:39:00,2.34968,2.34999,2.34968,2.34985,48400000.0
2006-10-04 05:40:00,2.34966,2.35005,2.34966,2.34985,23000000.0
2006-10-04 05:41:00,2.34987,2.34999,2.34987,2.34999,23600000.0
2006-10-04 05:42:00,2.34999,2.35011,2.34999,2.35011,38500000.0
2006-10-04 05:43:00,2.3502,2.35032,2.3502,2.35032,20700000.0
2006-10-04 05:44:00,2.3503,2.35044,2.35022,2.35022,29600000.0
2006-10-04 05:45:00,2.35026,2.35026,2.35014,2.35023,27300000.0
2006-10-04 05:46:00,2.35031,2.35031,2.35006,2.35007,49500000.0
2006-10-04 05:47:00,2.35001,2.35019,2.34993,2.35019,18400000.0
2006-10-04 05:48:00,2.35017,2.35017,2.34993,2.34999,45500000.0
2006-10-04 05:49:00,2.34992,2.34998,2.34972,2.34998,37500000.0
2006-10-04 05:50:00,2.3499,2.35009,2.34979,2.34989,19000000.0
2006-10-04 05:51:00,2.34995,2.34995,2.34992,2.34992,5200000.0
2006-10-04 05:52:00,2.34992,2.34994,2.34981,2.34994,28100000.0
2006-10-04 05:53:00,2.34987,2.35007,2.34987,2.35007,39800000.0
2006-10-04 05:54:00,2.34995,2.34995,2.34981,2.3499,34500000.0
2006-10-04 05:55:00,2.34999,2.35003,2.3498,2.35003,54500000.0
2006-10-04 05:56:00,2.34998,2.34998,2.34989,2.34995,21900000.0
2006-10-04 05:57:00,2.34996,2.35016,2.34988,2.34992,21500000.0
2006-10-04 05:58:00,2.34985,2.3501,2.34975,2.34975,33200000.0
2006-10-04 05:59:00,2.34991,2.35014,2.34991,2.35014,27800000.0
2006-10-04 06:00:00,2.35017,2.35026,2.35004,2.35005,31900000.0
2006-10-04 06:01:00,2.35022,2.35022,2.34989,2.35001,25900000.0
2006-10-04 06:02:00,2.35004,2.35017,2.35001,2.35005,51300000.0
2006-10-04 06:03:00,2.34999,2.35014,2.34998,2.35014,20500000.0
2006-10-04 06:04:00,2.35009,2.35018,2.34986,2.34998,48700000.0
2006-10-04 06:05:00,2.35,2.35003,2.34989,2.35003,19500000.0
2006-10-04 06:06:00,2.35005,2.35005,2.34972,2.34974,50900000.0
2006-10-04 06:07:00,2.34969,2.3498,2.34962,2.34962,31800000.0
2006-10-04 06:08:00,2.34977,2.34979,2.34955,2.34955,47000001.0
2006-10-04 06:09:00,2.34959,2.34976,2.34952,2.34959,26900000.0
2006-10-04 06:10:00,2.34952,2.34967,2.34941,2.34959,30500000.0
2006-10-04 06:11:00,2.34957,2.3501,2.34957,2.34991,22300000.0
2006-10-04 06:12:00,2.34983,2.34983,2.34959,2.34961,47400000.0
2006-10-04 06:13:00,2.34948,2.34961,2.34944,2.34961,28000000.0
2006-10-04 06:14:00,2.34948,2.34948,2.34931,2.34934,27700000.0
2006-10-04 06:15:00,2.34955,2.34996,2.34955,2.34985,34000000.0
2006-10-04 06:16:00,2.34997,2.34997,2.3496,2.3497,47400000.0
2006-10-04 06:17:00,2.34977,2.35003,2.34977,2.35003,26800000.0
2006-10-04 06:18:00,2.34984,2.34988,2.34972,2.34982,21900000.0
2006-10-04 06:19:00,2.3499,2.3499,2.34985,2.34985,9700000.0
2006-10-04 06:20:00,2.34965,2.35002,2.34965,2.35002,15400000.0
2006-10-04 06:21:00,2.34999,2.35006,2.34976,2.35006,21100000.0
2006-10-04 06:22:00,2.35004,2.35016,2.34992,2.35016,25400000.0
2006-10-04 06:23:00,2.35008,2.35011,2.34985,2.34985,28900000.0
2006-10-04 06:24:00,2.3499,2.34997,2.34985,2.34985,30900000.0
2006-10-04 06:25:00,2.34974,2.34986,2.3497,2.34971,17300000.0
2006-10-04 06:26:00,2.34983,2.34983,2.34959,2.34959,20500000.0
2006-10-04 06:27:00,2.34975,2.34982,2.34968,2.34981,34100000.0
2006-10-04 06:28:00,2.34994,2.35001,2.34988,2.3499,24400000.0
2006-10-04 06:29:00,2.34978,2.35,2.34977,2.3498,27400000.0
2006-10-04 06:30:00,2.35001,2.35012,2.34979,2.34979,35900000.0
2006-10-04 06:31:00,2.34976,2.35005,2.34976,2.34992,51300000.0
2006-10-04 06:32:00,2.34999,2.34999,2.34968,2.34977,31400000.0
2006-10-04 06:33:00,2.34971,2.34973,2.34958,2.34958,45200000.0
2006-10-04 06:34:00,2.34969,2.34984,2.34968,2.34968,19100000.0
2006-10-04 06:35:00,2.3495,2.3495,2.34904,2.34904,15900000.0
2006-10-04 06:36:00,2.34897,2.34925,2.34897,2.34925,20600000.0
2006-10-04 06:37:00,2.34933,2.34937,2.34922,2.3493,24000000.0
2006-10-04 06:38:00,2.34913,2.34933,2.3491,2.34914,41100000.0
2006-10-04 06:39:00,2.34922,2.34957,2.34922,2.34931,35700000.0
2006-10-04 06:40:00,2.34944,2.34972,2.34938,2.34953,50100001.0
2006-10-04 06:41:00,2.34962,2.34977,2.34957,2.34957,16000000.0
2006-10-04 06:42:00,2.34962,2.34968,2.34962,2.34968,14100000.0
2006-10-04 06:43:00,2.34976,2.34981,2.34958,2.34964,28400000.0
2006-10-04 06:44:00,2.34973,2.34999,2.34968,2.34981,40700000.0
2006-10-04 06:45:00,2.34968,2.34999,2.34968,2.34999,45300000.0
2006-10-04 06:46:00,2.35001,2.3501,2.3498,2.3501,32100001.0
2006-10-04 06:47:00,2.34999,2.35012,2.3499,2.35012,24400000.0
2006-10-04 06:48:00,2.34996,2.35002,2.34981,2.34995,17200000.0
2006-10-04 06:49:00,2.34993,2.35005,2.34993,2.34993,53700000.0
2006-10-04 06:50:00,2.34992,2.35002,2.34982,2.34991,37700000.0
2006-10-04 06:51:00,2.34995,2.34996,2.34969,2.34976,14400000.0
2006-10-04 06:52:00,2.34977,2.3499,2.34977,2.34979,15800000.0
2006-10-04 06:53:00,2.34972,2.34972,2.3497,2.3497,12800000.0
2006-10-04 06:54:00,2.34975,2.3498,2.34965,2.3497,30400000.0
2006-10-04 06:55:00,2.34961,2.34968,2.34961,2.34965,19200000.0
2006-10-04 06:56:00,2.34979,2.34998,2.34961,2.34974,57300000.0
2006-10-04 06:57:00,2.34978,2.34989,2.34961,2.34961,32500000.0
2006-10-04 06:58:00,2.34965,2.34983,2.34953,2.34953,39700000.0
2006-10-04 06:59:00,2.34956,2.34982,2.34956,2.34982,7600000.0
2006-10-04 07:00:00,2.34977,2.34979,2.34951,2.34962,34000000.0
2006-10-04 07:01:00,2.34938,2.34938,2.34927,2.34927,3200000.0
2006-10-04 07:02:00,2.34914,2.34937,2.34912,2.34937,28200000.0
2006-10-04 07:03:00,2.34924,2.34942,2.34918,2.34936,26800000.0
2006-10-04 07:04:00,2.34938,2.34959,2.34938,2.34952,39100000.0
2006-10-04 07:05:00,2.34961,2.34961,2.34938,2.34938,15700000.0
2006-10-04 07:06:00,2.34934,2.34947,2.3493,2.34935,30000000.0
2006-10-04 07:07:00,2.34944,2.34957,2.34943,2.34954,23400000.0
2006-10-04 07:08:00,2.34966,2.34976,2.34966,2.34976,10800000.0
2006-10-04 07:09:00,2.34978,2.34998,2.34978,2.34988,31400000.0
2006-10-04 07:10:00,2.34946,2.34966,2.34942,2.3496,26500000.0
2006-10-04 07:11:00,2.34962,2.34985,2.34962,2.34985,35900000.0
2006-10-04 07:12:00,2.34969,2.34969,2.34952,2.34953,35800000.0
2006-10-04 07:13:00,2.34939,2.3496,2.34918,2.3496,23000000.0
2006-10-04 07:14:00,2.34947,2.34949,2.34918,2.34918,38700000.0
2006-10-04 07:15:00,2.34923,2.34927,2.34898,2.349,23400000.0
2006-10-04 07:16:00,2.34896,2.34903,2.3489,2.34896,42700000.0
2006-10-04 07:17:00,2.34878,2.34881,2.34861,2.3488,52100000.0
2006-10-04 07:18:00,2.34888,2.34902,2.34887,2.34893,21300000.0
2006-10-04 07:19:00,2.34894,2.349,2.34877,2.3489,34600000.0
2006-10-04 07:20:00,2.3488,2.34904,2.3488,2.34904,32400000.0
2006-10-04 07:21:00,2.34905,2.34905,2.34877,2.34884,21800000.0
2006-10-04 07:22:00,2.34882,2.34923,2.34882,2.34895,19200000.0
2006-10-04 07:23:00,2.34907,2.34921,2.34905,2.34907,25700000.0
2006-10-04 07:24:00,2.34927,2.34928,2.34897,2.3491,39000000.0
2006-10-04 07:25:00,2.34879,2.34893,2.3487,2.34888,28700000.0
2006-10-04 07:26:00,2.34872,2.34883,2.3486,2.34875,34200001.0
2006-10-04 07:27:00,2.34881,2.34891,2.34879,2.34881,22700000.0
2006-10-04 07:28:00,2.34888,2.34888,2.34882,2.34885,6200000.0
2006-10-04 07:29:00,2.34905,2.34905,2.34863,2.34876,27000000.0
2006-10-04 07:30:00,2.34876,2.34904,2.34872,2.34884,41500000.0
2006-10-04 07:31:00,2.3488,2.34894,2.34877,2.34877,40300000.0
2006-10-04 07:32:00,2.34895,2.34895,2.34876,2.34888,43600001.0
2006-10-04 07:33:00,2.34877,2.34887,2.34868,2.34887,26100000.0
2006-10-04 07:34:00,2.34867,2.34894,2.34864,2.3487,33400000.0
2006-10-04 07:35:00,2.34869,2.34869,2.34843,2.34849,16900000.0
2006-10-04 07:36:00,2.34866,2.3487,2.34842,2.34842,23200000.0
2006-10-04 07:37:00,2.34845,2.34859,2.34845,2.34857,17900000.0
2006-10-04 07:38:00,2.34864,2.34884,2.34857,2.34884,20000000.0
2006-10-04 07:39:00,2.34877,2.34892,2.34871,2.3489,48600001.0
2006-10-04 07:40:00,2.34886,2.3489,2.3486,2.34871,24800000.0
2006-10-04 07:41:00,2.34892,2.34892,2.34864,2.3489,45200000.0
2006-10-04 07:42:00,2.34861,2.34879,2.34856,2.34879,41500000.0
2006-10-04 07:43:00,2.34866,2.34879,2.34863,2.34863,31000000.0
2006-10-04 07:44:00,2.34879,2.34885,2.34856,2.34871,31200000.0
2006-10-04 07:45:00,2.34867,2.34886,2.34854,2.34861,47000000.0
2006-10-04 07:46:00,2.34872,2.34874,2.34851,2.34865,37200000.0
2006-10-04 07:47:00,2.34868,2.3487,2.34858,2.34858,37000000.0
2006-10-04 07:48:00,2.34852,2.34883,2.34836,2.34841,21900000.0
2006-10-04 07:49:00,2.34838,2.34852,2.34836,2.34852,30600000.0
2006-10-04 07:50:00,2.34855,2.34855,2.34836,2.34848,41100000.0
2006-10-04 07:51:00,2.34856,2.34866,2.34832,2.34832,39400000.0
2006-10-04 07:52:00,2.34843,2.34847,2.34799,2.34817,35600000.0
2006-10-04 07:53:00,2.3481,2.3481,2.34772,2.3478,19900000.0
2006-10-04 07:54:00,2.34771,2.3479,2.34768,2.34779,33600000.0
2006-10-04 07:55:00,2.34767,2.34824,2.34767,2.34803,40200000.0
2006-10-04 07:56:00,2.348,2.348,2.34784,2.34789,29700000.0
2006-10-04 07:57:00,2.34801,2.34801,2.34787,2.34787,8700000.0
2006-10-04 07:58:00,2.34796,2.34816,2.34788,2.34797,47800000.0
2006-10-04 07:59:00,2.34778,2.348,2.34762,2.3477,24200000.0
2006-10-04 08:00:00,2.34774,2.34774,2.34734,2.34747,53100000.0
2006-10-04 08:01:00,2.34764,2.34764,2.34727,2.34753,51600000.0
2006-10-04 08:02:00,2.34754,2.34764,2.34741,2.34741,19500000.0
2006-10-04 08:03:00,2.34729,2.34781,2.34729,2.34781,27100000.0
2006-10-04 08:04:00,2.34769,2.34769,2.34736,2.34752,33200000.0
2006-10-04 08:05:00,2.34741,2.34777,2.34741,2.34777,29300000.0
2006-10-04 08:06:00,2.34739,2.34769,2.34734,2.34755,48900000.0
2006-10-04 08:07:00,2.34742,2.34742,2.34708,2.34708,37500000.0
2006-10-04 08:08:00,2.34729,2.34729,2.34702,2.34707,23500000.0
2006-10-04 08:09:00,2.34721,2.34721,2.34687,2.34704,34300000.0
2006-10-04 08:10:00,2.34709,2.34731,2.34697,2.34715,29400000.0
2006-10-04 08:11:00,2.34724,2.34725,2.34693,2.34705,22000000.0
2006-10-04 08:12:00,2.34695,2.34695,2.34665,2.34673,17600000.0
2006-10-04 08:13:00,2.34682,2.34688,2.34655,2.34688,33700000.0
2006-10-04 08:14:00,2.34729,2.34734,2.3469,2.34718,34400000.0
2006-10-04 08:15:00,2.34766,2.34775,2.34746,2.34759,56600000.0
2006-10-04 08:16:00,2.34741,2.3477,2.34741,2.34756,34299999.0
2006-10-04 08:17:00,2.34779,2.34823,2.34776,2.34807,31600000.0
2006-10-04 08:18:00,2.34824,2.34828,2.348,2.34822,27600000.0
2006-10-04 08:19:00,2.34825,2.34826,2.34802,2.34826,11100000.0
2006-10-04 08:20:00,2.34806,2.34829,2.34806,2.34817,51600000.0
2006-10-04 08:21:00,2.34801,2.34823,2.34799,2.34817,25100000.0
2006-10-04 08:22:00,2.34815,2.34841,2.34815,2.34831,31400000.0
2006-10-04 08:23:00,2.34847,2.34871,2.34847,2.34866,29200000.0
2006-10-04 08:24:00,2.34851,2.34876,2.3484,2.34851,34800000.0
2006-10-04 08:25:00,2.34845,2.34865,2.34836,2.34865,37700000.0
2006-10-04 08:26:00,2.34877,2.34877,2.34852,2.34874,33800000.0
2006-10-04 08:27:00,2.34878,2.3488,2.34859,2.34875,32600000.0
2006-10-04 08:28:00,2.34864,2.34904,2.34864,2.34896,61500000.0
2006-10-04 08:29:00,2.34901,2.34941,2.3489,2.34912,52600000.0
2006-10-04 08:30:00,2.34879,2.34896,2.34863,2.3489,31900000.0
2006-10-04 08:31:00,2.34911,2.34926,2.34887,2.34887,31300000.0
2006-10-04 08:32:00,2.34865,2.34879,2.34863,2.34863,37200000.0
2006-10-04 08:33:00,2.34886,2.34886,2.3485,2.3485,16100000.0
2006-10-04 08:34:00,2.34856,2.34863,2.3484,2.34845,39700000.0
2006-10-04 08:35:00,2.34839,2.34869,2.34839,2.34866,9400000.0
2006-10-04 08:36:00,2.34872,2.34889,2.34864,2.34865,34200000.0
2006-10-04 08:37:00,2.34872,2.34902,2.34871,2.34882,23400000.0
2006-10-04 08:38:00,2.34886,2.34933,2.34878,2.34933,13000000.0
2006-10-04 08:39:00,2.34926,2.34947,2.34922,2.34932,24000000.0
2006-10-04 08:40:00,2.34912,2.34948,2.34901,2.34948,17600000.0
2006-10-04 08:41:00,2.34953,2.34972,2.34935,2.34936,31500000.0
2006-10-04 08:42:00,2.34916,2.34931,2.34906,2.34922,45700000.0
2006-10-04 08:43:00,2.34949,2.34953,2.34922,2.34922,26000000.0
2006-10-04 08:44:00,2.34922,2.34956,2.34922,2.34956,12800000.0
2006-10-04 08:45:00,2.34958,2.3498,2.34957,2.34972,31100000.0
2006-10-04 08:46:00,2.34967,2.35021,2.34967,2.35012,29800000.0
2006-10-04 08:47:00,2.35023,2.35035,2.35012,2.35032,66400000.0
2006-10-04 08:48:00,2.35043,2.35059,2.35033,2.35046,39500000.0
2006-10-04 08:49:00,2.35031,2.35046,2.35021,2.35036,28400000.0
2006-10-04 08:50:00,2.35022,2.35055,2.35022,2.35032,25800000.0
2006-10-04 08:51:00,2.3502,2.35031,2.34981,2.34981,22200000.0
2006-10-04 08:52:00,2.34977,2.34988,2.34963,2.34978,32300000.0
2006-10-04 08:53:00,2.34983,2.34996,2.3496,2.34982,49000000.0
2006-10-04 08:54:00,2.3498,2.34996,2.34972,2.34972,64400000.0
2006-10-04 08:55:00,2.34987,2.35015,2.34987,2.35011,22500000.0
2006-10-04 08:56:00,2.35006,2.35029,2.34991,2.34999,26100000.0
2006-10-04 08:57:00,2.35006,2.35028,2.34998,2.3502,53600000.0
2006-10-04 08:58:00,2.35022,2.35023,2.34994,2.35018,48300000.0
2006-10-04 08:59:00,2.35018,2.35025,2.34994,2.35012,34800000.0
2006-10-04 09:00:00,2.35021,2.35038,2.34977,2.35006,32400000.0
2006-10-04 09:01:00,2.35024,2.35054,2.35002,2.35008,46000000.0
2006-10-04 09:02:00,2.3501,2.35054,2.3501,2.35037,45100000.0
2006-10-04 09:03:00,2.3503,2.3503,2.35004,2.35007,40400000.0
2006-10-04 09:04:00,2.35003,2.35023,2.35,2.35023,32200000.0
2006-10-04 09:05:00,2.35036,2.3505,2.35022,2.35041,29800000.0
2006-10-04 09:06:00,2.35041,2.35041,2.35021,2.35025,41200000.0
2006-10-04 09:07:00,2.35048,2.35086,2.35048,2.35076,27800000.0
2006-10-04 09:08:00,2.3509,2.3509,2.35057,2.35057,16800000.0
2006-10-04 09:09:00,2.35051,2.3507,2.35047,2.35068,21600000.0
2006-10-04 09:10:00,2.35056,2.35056,2.35033,2.35041,35000000.0
2006-10-04 09:11:00,2.35025,2.35025,2.34992,2.35007,20800000.0
2006-10-04 09:12:00,2.35,2.35022,2.34995,2.35016,49199999.0
2006-10-04 09:13:00,2.35016,2.35033,2.35008,2.35027,38900000.0
2006-10-04 09:14:00,2.35026,2.3505,2.35026,2.35045,42200000.0
2006-10-04 09:15:00,2.35039,2.35044,2.35023,2.3504,45000000.0
2006-10-04 09:16:00,2.35049,2.35052,2.35036,2.35036,23700000.0
2006-10-04 09:17:00,2.3504,2.35059,2.3504,2.35043,19600000.0
2006-10-04 09:18:00,2.35033,2.35075,2.35033,2.35066,49600000.0
2006-10-04 09:19:00,2.35054,2.35054,2.3503,2.3503,19400000.0
2006-10-04 09:20:00,2.35021,2.35055,2.35018,2.35038,41100000.0
2006-10-04 09:21:00,2.35039,2.35067,2.35039,2.35055,47100000.0
2006-10-04 09:22:00,2.35069,2.3507,2.3504,2.35052,48800000.0
2006-10-04 09:23:00,2.35038,2.35111,2.35033,2.35111,27600000.0
2006-10-04 09:24:00,2.35103,2.35116,2.35093,2.35093,43700000.0
2006-10-04 09:25:00,2.35063,2.35097,2.35063,2.35089,30400000.0
2006-10-04 09:26:00,2.35066,2.35079,2.35055,2.35075,21200000.0
2006-10-04 09:27:00,2.35075,2.3508,2.35068,2.3508,14400000.0
2006-10-04 09:28:00,2.35089,2.35104,2.35069,2.35087,36200000.0
2006-10-04 09:29:00,2.35086,2.35114,2.3507,2.35104,28100000.0
2006-10-04 09:30:00,2.35116,2.3514,2.35095,2.35118,32200000.0
2006-10-04 09:31:00,2.35138,2.35138,2.35099,2.35099,17000000.0
2006-10-04 09:32:00,2.35109,2.3513,2.35108,2.35119,47600000.0
2006-10-04 09:33:00,2.35127,2.35155,2.35127,2.35155,28300000.0
2006-10-04 09:34:00,2.35172,2.35172,2.35158,2.35162,29900000.0
2006-10-04 09:35:00,2.35152,2.35184,2.35152,2.35172,35100000.0
2006-10-04 09:36:00,2.35178,2.35178,2.35147,2.35147,31000000.0
2006-10-04 09:37:00,2.35166,2.35169,2.35151,2.35159,23100000.0
2006-10-04 09:38:00,2.35152,2.35159,2.35119,2.35119,53200000.0
2006-10-04 09:39:00,2.35116,2.35132,2.35105,2.35127,47600000.0
2006-10-04 09:40:00,2.35122,2.35157,2.35122,2.35149,22800000.0
2006-10-04 09:41:00,2.35165,2.3517,2.35141,2.3515,44800000.0
2006-10-04 09:42:00,2.35129,2.3514,2.35111,2.3514,32800000.0
2006-10-04 09:43:00,2.35135,2.3514,2.35117,2.3514,29300000.0
2006-10-04 09:44:00,2.35154,2.35184,2.35144,2.3518,37500000.0
2006-10-04 09:45:00,2.35171,2.35184,2.35147,2.35148,53400000.0
2006-10-04 09:46:00,2.35165,2.35185,2.35149,2.35185,36000000.0
2006-10-04 09:47:00,2.35172,2.35172,2.35152,2.3516,14400000.0
2006-10-04 09:48:00,2.35169,2.35179,2.35163,2.35169,54400000.0
2006-10-04 09:49:00,2.35186,2.35186,2.35156,2.35157,27200000.0
2006-10-04 09:50:00,2.35146,2.35165,2.3514,2.35165,28300000.0
2006-10-04 09:51:00,2.35187,2.35187,2.35149,2.35152,24000000.0
2006-10-04 09:52:00,2.35173,2.35194,2.35166,2.35192,26600000.0
2006-10-04 09:53:00,2.35186,2.35186,2.35166,2.35169,19500000.0
2006-10-04 09:54:00,2.35156,2.35156,2.35142,2.35153,18900000.0
2006-10-04 09:55:00,2.35155,2.35247,2.35155,2.35229,30600000.0
2006-10-04 09:56:00,2.35251,2.35281,2.35238,2.35255,34000000.0
2006-10-04 09:57:00,2.35242,2.35253,2.3523,2.35247,43400000.0
2006-10-04 09:58:00,2.35254,2.35256,2.35232,2.35234,26900000.0
2006-10-04 09:59:00,2.35247,2.35247,2.35173,2.35173,37300000.0
2006-10-04 10:00:00,2.3516,2.35195,2.3516,2.35194,23200000.0
2006-10-04 10:01:00,2.35215,2.35242,2.35203,2.35242,20900000.0
2006-10-04 10:02:00,2.35253,2.35253,2.35205,2.35218,25100000.0
2006-10-04 10:03:00,2.35235,2.35294,2.35235,2.35293,17100000.0
2006-10-04 10:04:00,2.35271,2.35304,2.3525,2.3528,52700001.0
2006-10-04 10:05:00,2.35268,2.35268,2.35251,2.35263,35000000.0
2006-10-04 10:06:00,2.35251,2.35268,2.35244,2.35257,46000000.0
2006-10-04 10:07:00,2.35267,2.35267,2.35225,2.35229,38000000.0
2006-10-04 10:08:00,2.35229,2.35242,2.35218,2.35224,34600000.0
2006-10-04 10:09:00,2.35234,2.3525,2.35232,2.3525,36700000.0
2006-10-04 10:10:00,2.3525,2.35255,2.35222,2.35232,26400000.0
2006-10-04 10:11:00,2.35227,2.35246,2.35222,2.35246,21600000.0
2006-10-04 10:12:00,2.35222,2.35246,2.35214,2.3523,44600000.0
2006-10-04 10:13:00,2.35236,2.3527,2.35236,2.3527,65000000.0
2006-10-04 10:14:00,2.3528,2.35293,2.35252,2.35285,33700000.0
2006-10-04 10:15:00,2.35297,2.35297,2.35255,2.3526,32700000.0
2006-10-04 10:16:00,2.35271,2.35302,2.35261,2.35276,34800000.0
2006-10-04 10:17:00,2.35287,2.3535,2.35287,2.3535,26200000.0
2006-10-04 10:18:00,2.35332,2.35342,2.35314,2.35341,21600000.0
2006-10-04 10:19:00,2.3532,2.35332,2.35293,2.35293,43800000.0
2006-10-04 10:20:00,2.35285,2.35303,2.35285,2.35303,23200000.0
2006-10-04 10:21:00,2.35272,2.35275,2.35272,2.35275,7200000.0
2006-10-04 10:22:00,2.35259,2.35272,2.35259,2.35269,42900000.0
2006-10-04 10:23:00,2.35265,2.35279,2.35253,2.35273,35300000.0
2006-10-04 10:24:00,2.35268,2.35288,2.35263,2.35288,47400000.0
2006-10-04 10:25:00,2.35275,2.35302,2.35273,2.35302,33400000.0
2006-10-04 10:26:00,2.35319,2.35319,2.35293,2.35319,45400000.0
2006-10-04 10:27:00,2.35305,2.35325,2.35299,2.35312,33300000.0
2006-10-04 10:28:00,2.35314,2.35355,2.35314,2.35344,33800000.0
2006-10-04 10:29:00,2.35352,2.35367,2.35299,2.35303,48500000.0
2006-10-04 10:30:00,2.35308,2.35322,2.35291,2.35291,34500000.0
2006-10-04 10:31:00,2.353,2.35314,2.35267,2.35277,49100000.0
2006-10-04 10:32:00,2.35259,2.35297,2.35255,2.35296,36200000.0
2006-10-04 10:33:00,2.35304,2.35304,2.35268,2.35281,52000000.0
2006-10-04 10:34:00,2.35268,2.35298,2.35266,2.35298,24900000.0
2006-10-04 10:35:00,2.35305,2.35314,2.35292,2.353,40100000.0
2006-10-04 10:36:00,2.353,2.35319,2.35283,2.35307,41500000.0
2006-10-04 10:37:00,2.35317,2.35346,2.35297,2.35297,42200000.0
2006-10-04 10:38:00,2.35287,2.35287,2.35245,2.3527,23700000.0
2006-10-04 10:39:00,2.35256,2.35256,2.35233,2.35243,18200000.0
2006-10-04 10:40:00,2.35231,2.35231,2.35191,2.35197,47200000.0
2006-10-04 10:41:00,2.35203,2.35243,2.352,2.35243,33900000.0
2006-10-04 10:42:00,2.35248,2.35318,2.35243,2.35318,42400000.0
2006-10-04 10:43:00,2.35323,2.3535,2.35302,2.35318,39200000.0
2006-10-04 10:44:00,2.35319,2.35328,2.35273,2.3528,41100000.0
2006-10-04 10:45:00,2.35298,2.3534,2.35285,2.35316,29800000.0
2006-10-04 10:46:00,2.35285,2.35296,2.35228,2.35272,43700000.0
2006-10-04 10:47:00,2.35253,2.35253,2.35212,2.3522,19200000.0
2006-10-04 10:48:00,2.35232,2.35242,2.35213,2.35231,37700000.0
2006-10-04 10:49:00,2.35248,2.35263,2.35248,2.35263,22200000.0
2006-10-04 10:50:00,2.35261,2.35314,2.35261,2.35314,31800000.0
2006-10-04 10:51:00,2.35326,2.35408,2.35326,2.35405,27700000.0
2006-10-04 10:52:00,2.35408,2.3542,2.354,2.35408,26300000.0
2006-10-04 10:53:00,2.35427,2.35428,2.35402,2.35406,40900000.0
2006-10-04 10:54:00,2.35401,2.35404,2.35366,2.35366,36100000.0
2006-10-04 10:55:00,2.35364,2.35382,2.35354,2.35372,37900000.0
2006-10-04 10:56:00,2.35341,2.35351,2.35334,2.35347,19200000.0
2006-10-04 10:57:00,2.35346,2.35381,2.35321,2.35322,57400000.0
2006-10-04 10:58:00,2.3532,2.3533,2.35305,2.3531,35900000.0
2006-10-04 10:59:00,2.35294,2.35318,2.3528,2.35316,36500000.0
2006-10-04 11:00:00,2.35315,2.35315,2.3529,2.35314,24600000.0
2006-10-04 11:01:00,2.35306,2.35312,2.35283,2.35296,46100000.0
2006-10-04 11:02:00,2.3532,2.35337,2.35308,2.35326,30300000.0
2006-10-04 11:03:00,2.3532,2.35329,2.35285,2.35313,30800000.0
2006-10-04 11:04:00,2.35314,2.35314,2.35279,2.35285,34800000.0
2006-10-04 11:05:00,2.35289,2.35327,2.35288,2.35298,52400000.0
2006-10-04 11:06:00,2.35319,2.35319,2.35283,2.35296,37900000.0
2006-10-04 11:07:00,2.35276,2.35315,2.35276,2.35292,42300000.0
2006-10-04 11:08:00,2.35282,2.35336,2.35282,2.35305,23200000.0
2006-10-04 11:09:00,2.35293,2.3531,2.35293,2.35298,38300000.0
2006-10-04 11:10:00,2.35285,2.35323,2.35285,2.35312,39200000.0
2006-10-04 11:11:00,2.35323,2.35338,2.35322,2.35322,24000000.0
2006-10-04 11:12:00,2.35314,2.35324,2.35297,2.35304,23800000.0
2006-10-04 11:13:00,2.35293,2.35316,2.35277,2.35305,50400000.0
2006-10-04 11:14:00,2.35309,2.35309,2.35281,2.35285,50300000.0
2006-10-04 11:15:00,2.35283,2.35311,2.3527,2.35311,43000000.0
2006-10-04 11:16:00,2.35305,2.35375,2.35305,2.35375,37800000.0
2006-10-04 11:17:00,2.35368,2.35395,2.35368,2.35395,20600000.0
2006-10-04 11:18:00,2.35438,2.35469,2.35438,2.35466,13400000.0
2006-10-04 11:19:00,2.35434,2.35461,2.35424,2.35439,46200000.0
2006-10-04 11:20:00,2.35401,2.35424,2.35389,2.35414,36600000.0
2006-10-04 11:21:00,2.35393,2.35425,2.3539,2.35425,25500000.0
2006-10-04 11:22:00,2.35405,2.35448,2.35404,2.35432,50100000.0
2006-10-04 11:23:00,2.35432,2.35432,2.35387,2.35387,29400000.0
2006-10-04 11:24:00,2.35399,2.35407,2.3537,2.35373,39500000.0
2006-10-04 11:25:00,2.35384,2.3541,2.35384,2.35387,40600000.0
2006-10-04 11:26:00,2.35372,2.35386,2.35366,2.35366,24000000.0
2006-10-04 11:27:00,2.35357,2.35367,2.35348,2.35352,47200000.0
2006-10-04 11:28:00,2.35352,2.35402,2.35352,2.35402,35800000.0
2006-10-04 11:29:00,2.35411,2.35453,2.35411,2.35437,52200000.0
2006-10-04 11:30:00,2.35437,2.3544,2.35423,2.3544,26500000.0
2006-10-04 11:31:00,2.35446,2.35482,2.35443,2.35468,46200000.0
2006-10-04 11:32:00,2.3547,2.35479,2.35463,2.35476,26600000.0
2006-10-04 11:33:00,2.3544,2.35458,2.35435,2.35457,54499999.0
2006-10-04 11:34:00,2.35444,2.35448,2.35427,2.3544,49900000.0
2006-10-04 11:35:00,2.35451,2.35485,2.35451,2.35461,30200000.0
2006-10-04 11:36:00,2.3546,2.35469,2.35435,2.35452,38300000.0
2006-10-04 11:37:00,2.35439,2.35439,2.35421,2.35421,34800000.0
2006-10-04 11:38:00,2.35409,2.35437,2.35407,2.35437,42800000.0
2006-10-04 11:39:00,2.3544,2.35449,2.35428,2.35448,46000000.0
2006-10-04 11:40:00,2.35422,2.3545,2.35422,2.35437,34500000.0
2006-10-04 11:41:00,2.35398,2.35425,2.35387,2.35387,45800000.0
2006-10-04 11:42:00,2.3537,2.35436,2.3537,2.35427,51400000.0
2006-10-04 11:43:00,2.35423,2.3544,2.35402,2.35407,34500000.0
2006-10-04 11:44:00,2.35391,2.35414,2.35391,2.35407,33000000.0
2006-10-04 11:45:00,2.35402,2.35402,2.35348,2.35375,40400000.0
2006-10-04 11:46:00,2.35384,2.35422,2.35361,2.35406,22100000.0
2006-10-04 11:47:00,2.35427,2.3543,2.35387,2.3543,53700000.0
2006-10-04 11:48:00,2.35416,2.35443,2.35397,2.35443,30700000.0
2006-10-04 11:49:00,2.35427,2.35427,2.35379,2.35379,30200000.0
2006-10-04 11:50:00,2.35401,2.35439,2.35387,2.35437,49500000.0
2006-10-04 11:51:00,2.35433,2.35433,2.35407,2.35409,43600000.0
2006-10-04 11:52:00,2.3541,2.3541,2.35383,2.35402,25200000.0
2006-10-04 11:53:00,2.35386,2.35433,2.35375,2.35433,20800000.0
2006-10-04 11:54:00,2.3545,2.3546,2.3543,2.35454,24000000.0
2006-10-04 11:55:00,2.35469,2.35486,2.35451,2.35466,41000000.0
2006-10-04 11:56:00,2.35489,2.35511,2.35476,2.35497,34500000.0
2006-10-04 11:57:00,2.35523,2.35566,2.35521,2.35566,62100000.0
2006-10-04 11:58:00,2.35572,2.35588,2.35558,2.3558,29200000.0
2006-10-04 11:59:00,2.35602,2.35602,2.35551,2.35559,44700000.0
2006-10-04 12:00:00,2.35558,2.35558,2.35525,2.35525,42800000.0
2006-10-04 12:01:00,2.35532,2.35545,2.35526,2.35545,41500000.0
2006-10-04 12:02:00,2.35529,2.35544,2.35522,2.35529,22000000.0
2006-10-04 12:03:00,2.35545,2.35566,2.35531,2.35539,18800000.0
2006-10-04 12:04:00,2.35541,2.35563,2.3554,2.35552,36200000.0
2006-10-04 12:05:00,2.35568,2.35591,2.35557,2.35584,36200000.0
2006-10-04 12:06:00,2.35599,2.35611,2.35576,2.35611,31300000.0
2006-10-04 12:07:00,2.35605,2.35605,2.35559,2.35559,30000000.0
2006-10-04 12:08:00,2.35557,2.35566,2.35534,2.35534,23800000.0
2006-10-04 12:09:00,2.35542,2.35558,2.35513,2.3553,25600000.0
2006-10-04 12:10:00,2.35519,2.35525,2.35484,2.35522,30300000.0
2006-10-04 12:11:00,2.35513,2.35513,2.35496,2.35499,20600000.0
2006-10-04 12:12:00,2.35507,2.35518,2.35496,2.35513,51400000.0
2006-10-04 12:13:00,2.35506,2.35531,2.35501,2.3551,28400000.0
2006-10-04 12:14:00,2.35515,2.3553,2.35507,2.3551,30400000.0
2006-10-04 12:15:00,2.35505,2.35515,2.35498,2.35513,36600000.0
2006-10-04 12:16:00,2.35511,2.35551,2.35511,2.35545,70000000.0
2006-10-04 12:17:00,2.35536,2.35556,2.35518,2.35527,26800000.0
2006-10-04 12:18:00,2.35539,2.35577,2.3553,2.35563,67300000.0
2006-10-04 12:19:00,2.35575,2.35593,2.35575,2.35578,26300000.0
2006-10-04 12:20:00,2.35559,2.35587,2.35559,2.35577,40199999.0
2006-10-04 12:21:00,2.35576,2.35596,2.3556,2.3556,26400000.0
2006-10-04 12:22:00,2.35561,2.35562,2.35532,2.35535,32800000.0
2006-10-04 12:23:00,2.35553,2.35557,2.35525,2.35534,70200000.0
2006-10-04 12:24:00,2.35533,2.35533,2.35505,2.35506,54099998.0
2006-10-04 12:25:00,2.35519,2.35523,2.35507,2.35518,54000000.0
2006-10-04 12:26:00,2.35519,2.35534,2.35519,2.35525,42200000.0
2006-10-04 12:27:00,2.35525,2.35549,2.35525,2.35531,45600000.0
2006-10-04 12:28:00,2.35516,2.35544,2.3551,2.35544,38100000.0
2006-10-04 12:29:00,2.3555,2.35607,2.35547,2.35574,49700000.0
2006-10-04 12:30:00,2.3559,2.3559,2.35526,2.35558,65400000.0
2006-10-04 12:31:00,2.35571,2.35572,2.3551,2.3551,52600000.0
2006-10-04 12:32:00,2.3551,2.35529,2.35498,2.35521,27300000.0
2006-10-04 12:33:00,2.3548,2.3548,2.35452,2.35474,39600000.0
2006-10-04 12:34:00,2.35455,2.35462,2.35445,2.3545,34300000.0
2006-10-04 12:35:00,2.35462,2.3548,2.35462,2.35471,28000000.0
2006-10-04 12:36:00,2.35469,2.35492,2.35456,2.35492,32400000.0
2006-10-04 12:37:00,2.35494,2.35502,2.35471,2.35502,34000000.0
2006-10-04 12:38:00,2.35498,2.3555,2.35485,2.3555,45600000.0
2006-10-04 12:39:00,2.35543,2.35612,2.35543,2.35581,56900000.0
2006-10-04 12:40:00,2.35616,2.35621,2.3557,2.35585,57600000.0
2006-10-04 12:41:00,2.356,2.35611,2.3559,2.35607,85799998.0
2006-10-04 12:42:00,2.35596,2.35612,2.35587,2.35603,40000000.0
2006-10-04 12:43:00,2.35584,2.35606,2.3558,2.35594,42100000.0
2006-10-04 12:44:00,2.35585,2.35609,2.35571,2.35572,32800000.0
2006-10-04 12:45:00,2.35565,2.35586,2.3556,2.35585,38800000.0
2006-10-04 12:46:00,2.35562,2.35581,2.35549,2.35575,24700000.0
2006-10-04 12:47:00,2.35566,2.35592,2.35548,2.35588,36900000.0
2006-10-04 12:48:00,2.35593,2.35593,2.35573,2.35587,41000000.0
2006-10-04 12:49:00,2.35588,2.35588,2.35535,2.35572,27000000.0
2006-10-04 12:50:00,2.35579,2.35589,2.35558,2.35585,25400000.0
2006-10-04 12:51:00,2.35586,2.35618,2.35572,2.35601,28700000.0
2006-10-04 12:52:00,2.3561,2.35626,2.35587,2.35587,20600000.0
2006-10-04 12:53:00,2.35606,2.35627,2.35605,2.35627,25000000.0
2006-10-04 12:54:00,2.35624,2.35638,2.35614,2.35614,30200000.0
2006-10-04 12:55:00,2.35624,2.3563,2.35601,2.35617,38700000.0
2006-10-04 12:56:00,2.35616,2.3564,2.35603,2.35619,26700000.0
2006-10-04 12:57:00,2.356,2.35624,2.35573,2.35624,31800000.0
2006-10-04 12:58:00,2.35623,2.35641,2.35605,2.35622,38500000.0
2006-10-04 12:59:00,2.35636,2.35676,2.35636,2.35676,50600000.0
2006-10-04 13:00:00,2.35689,2.35723,2.35684,2.35701,36800000.0
2006-10-04 13:01:00,2.35708,2.35708,2.35673,2.35682,30600000.0
2006-10-04 13:02:00,2.35677,2.35686,2.35658,2.35658,45300000.0
2006-10-04 13:03:00,2.35659,2.35675,2.35625,2.35625,30400000.0
2006-10-04 13:04:00,2.35633,2.35671,2.35633,2.35671,25800000.0
2006-10-04 13:05:00,2.35681,2.35683,2.3566,2.35677,23600000.0
2006-10-04 13:06:00,2.35688,2.35707,2.35687,2.35687,22400000.0
2006-10-04 13:07:00,2.35683,2.35691,2.35674,2.35691,48000000.0
2006-10-04 13:08:00,2.35684,2.35684,2.3567,2.35679,32500000.0
2006-10-04 13:09:00,2.35669,2.35686,2.35661,2.35686,32800000.0
2006-10-04 13:10:00,2.35682,2.35684,2.35656,2.35662,32300000.0
2006-10-04 13:11:00,2.35666,2.35666,2.35639,2.35639,38600000.0
2006-10-04 13:12:00,2.35632,2.35636,2.35588,2.35588,21600000.0
2006-10-04 13:13:00,2.35607,2.35624,2.35584,2.35606,62099999.0
2006-10-04 13:14:00,2.35627,2.35627,2.35605,2.3561,38400000.0
2006-10-04 13:15:00,2.35588,2.35622,2.35576,2.35622,58200000.0
2006-10-04 13:16:00,2.35603,2.3562,2.35578,2.35596,34400000.0
2006-10-04 13:17:00,2.35603,2.35603,2.35583,2.35587,21900000.0
2006-10-04 13:18:00,2.35598,2.35615,2.35585,2.35594,45300000.0
2006-10-04 13:19:00,2.35605,2.35605,2.35564,2.35568,37300000.0
2006-10-04 13:20:00,2.35563,2.35578,2.35552,2.35566,25800000.0
2006-10-04 13:21:00,2.35569,2.35579,2.35554,2.35577,29300000.0
2006-10-04 13:22:00,2.35589,2.35589,2.35549,2.35553,47700000.0
2006-10-04 13:23:00,2.35539,2.35551,2.35527,2.35532,32100000.0
2006-10-04 13:24:00,2.35527,2.35547,2.35495,2.35495,30300000.0
2006-10-04 13:25:00,2.35506,2.35521,2.35483,2.35521,30000000.0
2006-10-04 13:26:00,2.35518,2.35536,2.35505,2.35505,31200000.0
2006-10-04 13:27:00,2.35478,2.35515,2.3547,2.35515,35400000.0
2006-10-04 13:28:00,2.35529,2.35564,2.35529,2.3554,22400000.0
2006-10-04 13:29:00,2.35546,2.3555,2.35531,2.35538,30800000.0
2006-10-04 13:30:00,2.35536,2.3555,2.3553,2.3554,43600000.0
2006-10-04 13:31:00,2.35538,2.35559,2.35531,2.35531,37000000.0
2006-10-04 13:32:00,2.35523,2.35543,2.35523,2.35526,26900000.0
2006-10-04 13:33:00,2.3552,2.35529,2.35496,2.3552,37600000.0
2006-10-04 13:34:00,2.3553,2.35553,2.35511,2.35524,28600000.0
2006-10-04 13:35:00,2.35537,2.35538,2.35499,2.35499,32100000.0
2006-10-04 13:36:00,2.35503,2.35529,2.35494,2.35512,36400000.0
2006-10-04 13:37:00,2.35495,2.35496,2.35455,2.35455,15200000.0
2006-10-04 13:38:00,2.35465,2.35485,2.35448,2.35471,28900000.0
2006-10-04 13:39:00,2.35484,2.35514,2.35484,2.35493,51100000.0
2006-10-04 13:40:00,2.35476,2.35476,2.3546,2.35468,29500000.0
2006-10-04 13:41:00,2.35474,2.35474,2.35442,2.35442,35100000.0
2006-10-04 13:42:00,2.35448,2.35482,2.35448,2.35474,22200000.0
2006-10-04 13:43:00,2.35447,2.35452,2.35425,2.35431,40200000.0
2006-10-04 13:44:00,2.35435,2.35453,2.3543,2.35445,43600000.0
2006-10-04 13:45:00,2.3545,2.35464,2.3545,2.35456,41200000.0
2006-10-04 13:46:00,2.35459,2.35485,2.35458,2.35485,29600000.0
2006-10-04 13:47:00,2.35476,2.35476,2.35451,2.35456,31600000.0
2006-10-04 13:48:00,2.35462,2.35483,2.35462,2.35472,36300000.0
2006-10-04 13:49:00,2.35485,2.35509,2.35485,2.355,32600000.0
2006-10-04 13:50:00,2.35488,2.3551,2.35487,2.3551,25300000.0
2006-10-04 13:51:00,2.35519,2.35519,2.35504,2.35506,43900000.0
2006-10-04 13:52:00,2.35526,2.35531,2.35512,2.35521,34400000.0
2006-10-04 13:53:00,2.35502,2.35502,2.35474,2.35474,48900000.0
2006-10-04 13:54:00,2.35467,2.35484,2.35467,2.35482,22400000.0
2006-10-04 13:55:00,2.35476,2.35484,2.35475,2.35475,36800000.0
2006-10-04 13:56:00,2.35475,2.35503,2.35475,2.35503,34300000.0
2006-10-04 13:57:00,2.35514,2.35531,2.35487,2.35531,23200000.0
2006-10-04 13:58:00,2.35522,2.35522,2.35488,2.35519,33800000.0
2006-10-04 13:59:00,2.35517,2.35526,2.35516,2.35516,22300000.0
2006-10-04 14:00:00,2.35506,2.35529,2.35502,2.35529,38500000.0
2006-10-04 14:01:00,2.35523,2.35564,2.35514,2.35564,21500000.0
2006-10-04 14:02:00,2.35551,2.35561,2.35524,2.35524,32500000.0
2006-10-04 14:03:00,2.35553,2.35553,2.35519,2.35526,27200000.0
2006-10-04 14:04:00,2.35548,2.35558,2.35538,2.35558,25700000.0
2006-10-04 14:05:00,2.35541,2.35551,2.35522,2.35536,23600000.0
2006-10-04 14:06:00,2.35549,2.35561,2.35521,2.35521,51699999.0
2006-10-04 14:07:00,2.35522,2.35542,2.35522,2.35528,27000000.0
2006-10-04 14:08:00,2.3554,2.35558,2.35531,2.3555,59000000.0
2006-10-04 14:09:00,2.35568,2.35575,2.35528,2.35533,37800000.0
2006-10-04 14:10:00,2.35529,2.35555,2.35517,2.35536,40400000.0
2006-10-04 14:11:00,2.35559,2.35568,2.35528,2.35528,44400000.0
2006-10-04 14:12:00,2.35552,2.35552,2.35526,2.35543,38500000.0
2006-10-04 14:13:00,2.35548,2.35552,2.35524,2.35544,28200000.0
2006-10-04 14:14:00,2.35554,2.35568,2.35531,2.35546,22800000.0
2006-10-04 14:15:00,2.35552,2.35567,2.35534,2.35567,20700000.0
2006-10-04 14:16:00,2.35569,2.35584,2.35527,2.35554,34800000.0
2006-10-04 14:17:00,2.35543,2.35578,2.35535,2.35557,32000000.0
2006-10-04 14:18:00,2.35541,2.35541,2.35521,2.35541,39799999.0
2006-10-04 14:19:00,2.35547,2.35574,2.35532,2.35543,54500000.0
2006-10-04 14:20:00,2.35563,2.35563,2.3553,2.3555,47200000.0
2006-10-04 14:21:00,2.35536,2.3557,2.35536,2.35545,21600000.0
2006-10-04 14:22:00,2.35571,2.35593,2.35552,2.35565,25900000.0
2006-10-04 14:23:00,2.35558,2.35567,2.35531,2.35567,34600000.0
2006-10-04 14:24:00,2.3556,2.3556,2.35549,2.3556,33200000.0
2006-10-04 14:25:00,2.35548,2.35596,2.35548,2.35593,28800000.0
2006-10-04 14:26:00,2.35576,2.35576,2.35523,2.3555,43900000.0
2006-10-04 14:27:00,2.35552,2.35587,2.35536,2.35587,25500000.0
2006-10-04 14:28:00,2.35571,2.35596,2.35566,2.35573,39000000.0
2006-10-04 14:29:00,2.35571,2.35588,2.35553,2.3558,38400000.0
2006-10-04 14:30:00,2.35592,2.35618,2.35583,2.356,40800000.0
2006-10-04 14:31:00,2.35605,2.35608,2.35586,2.35595,43500000.0
2006-10-04 14:32:00,2.35597,2.35601,2.35592,2.35592,19400000.0
2006-10-04 14:33:00,2.35592,2.35618,2.35589,2.35592,21300000.0
2006-10-04 14:34:00,2.35599,2.35599,2.35555,2.35574,68700000.0
2006-10-04 14:35:00,2.35561,2.35578,2.35561,2.35562,21000000.0
2006-10-04 14:36:00,2.35558,2.35571,2.35557,2.3556,43600000.0
2006-10-04 14:37:00,2.35547,2.35564,2.35537,2.35537,53300000.0
2006-10-04 14:38:00,2.35545,2.3559,2.35545,2.35567,46600001.0
2006-10-04 14:39:00,2.35567,2.35576,2.35518,2.35518,37400000.0
2006-10-04 14:40:00,2.35531,2.35566,2.35529,2.35566,54700000.0
2006-10-04 14:41:00,2.35555,2.35584,2.35555,2.35571,31600000.0
2006-10-04 14:42:00,2.35581,2.35597,2.35554,2.35554,35300000.0
2006-10-04 14:43:00,2.35546,2.35556,2.35519,2.35523,49900000.0
2006-10-04 14:44:00,2.35509,2.35515,2.35491,2.35503,16400000.0
2006-10-04 14:45:00,2.35505,2.35519,2.35482,2.35519,48700000.0
2006-10-04 14:46:00,2.35532,2.35543,2.35515,2.35515,30400000.0
2006-10-04 14:47:00,2.35521,2.3554,2.35516,2.35527,29900000.0
2006-10-04 14:48:00,2.3554,2.35602,2.3554,2.35593,21700000.0
2006-10-04 14:49:00,2.35604,2.3562,2.35585,2.35585,25000000.0
2006-10-04 14:50:00,2.3556,2.35583,2.35541,2.35565,23600000.0
2006-10-04 14:51:00,2.35556,2.35556,2.35523,2.35523,34100000.0
2006-10-04 14:52:00,2.35537,2.35549,2.35527,2.35549,46700000.0
2006-10-04 14:53:00,2.35563,2.35604,2.35558,2.35604,49100000.0
2006-10-04 14:54:00,2.35601,2.35601,2.35555,2.35579,49100000.0
2006-10-04 14:55:00,2.35579,2.35579,2.35541,2.3555,51000000.0
2006-10-04 14:56:00,2.35544,2.35544,2.35532,2.35538,29000000.0
2006-10-04 14:57:00,2.3554,2.35552,2.35517,2.35551,52800000.0
2006-10-04 14:58:00,2.35548,2.3556,2.35537,2.35555,43000000.0
2006-10-04 14:59:00,2.35542,2.3556,2.35525,2.35556,38400000.0
2006-10-04 15:00:00,2.35551,2.35554,2.35515,2.35554,37800000.0
2006-10-04 15:01:00,2.35575,2.35632,2.35575,2.35608,28200000.0
2006-10-04 15:02:00,2.35634,2.35645,2.35616,2.35639,24300000.0
2006-10-04 15:03:00,2.35636,2.35647,2.35621,2.3564,55200000.0
2006-10-04 15:04:00,2.35637,2.35637,2.35577,2.35592,52700000.0
2006-10-04 15:05:00,2.35592,2.35592,2.35568,2.3558,20600000.0
2006-10-04 15:06:00,2.35582,2.35605,2.35582,2.35598,46000000.0
2006-10-04 15:07:00,2.35596,2.35626,2.35596,2.35606,26300000.0
2006-10-04 15:08:00,2.35592,2.35605,2.35582,2.35605,29200000.0
2006-10-04 15:09:00,2.35601,2.35636,2.35594,2.35636,31400000.0
2006-10-04 15:10:00,2.35642,2.35668,2.35633,2.35668,34400000.0
2006-10-04 15:11:00,2.35676,2.35681,2.35669,2.35669,12000000.0
2006-10-04 15:12:00,2.35663,2.35679,2.35642,2.35642,26300000.0
2006-10-04 15:13:00,2.3567,2.35691,2.35667,2.35667,46400000.0
2006-10-04 15:14:00,2.35674,2.35674,2.35639,2.35653,34100000.0
2006-10-04 15:15:00,2.3565,2.3565,2.35619,2.35619,37400000.0
2006-10-04 15:16:00,2.35609,2.35609,2.35544,2.35544,24300000.0
2006-10-04 15:17:00,2.35527,2.35527,2.35502,2.35508,17200000.0
2006-10-04 15:18:00,2.35531,2.35536,2.35506,2.35536,16200000.0
2006-10-04 15:19:00,2.35532,2.35532,2.35491,2.35501,38800000.0
2006-10-04 15:20:00,2.35507,2.3552,2.35507,2.35512,17800000.0
2006-10-04 15:21:00,2.35515,2.35527,2.35503,2.35503,31500000.0
2006-10-04 15:22:00,2.35499,2.35534,2.35489,2.35508,28800000.0
2006-10-04 15:23:00,2.35487,2.35506,2.35474,2.35474,24300000.0
2006-10-04 15:24:00,2.35494,2.35516,2.35494,2.35516,24400000.0
2006-10-04 15:25:00,2.35519,2.35521,2.35502,2.35502,25200000.0
2006-10-04 15:26:00,2.35507,2.35522,2.35499,2.35505,35800000.0
2006-10-04 15:27:00,2.35498,2.35527,2.35491,2.35527,27400000.0
2006-10-04 15:28:00,2.35513,2.35518,2.35499,2.35499,53400000.0
2006-10-04 15:29:00,2.35506,2.35522,2.35492,2.35516,48600000.0
2006-10-04 15:30:00,2.35501,2.35548,2.35501,2.35545,23700000.0
2006-10-04 15:31:00,2.35547,2.35551,2.35533,2.35551,20800000.0
2006-10-04 15:32:00,2.35563,2.35582,2.35543,2.35582,35400000.0
2006-10-04 15:33:00,2.35571,2.35596,2.35569,2.35595,19800000.0
2006-10-04 15:34:00,2.35592,2.35601,2.35562,2.35595,33700000.0
2006-10-04 15:35:00,2.35593,2.35629,2.35593,2.35607,56500000.0
2006-10-04 15:36:00,2.35603,2.35623,2.35596,2.35596,57400000.0
2006-10-04 15:37:00,2.35617,2.35621,2.35604,2.35604,41400000.0
2006-10-04 15:38:00,2.35612,2.35615,2.35592,2.35592,30100000.0
2006-10-04 15:39:00,2.3561,2.35647,2.35594,2.35635,28100000.0
2006-10-04 15:40:00,2.35641,2.35647,2.3562,2.35628,24100000.0
2006-10-04 15:41:00,2.35632,2.35633,2.35632,2.35633,4800000.0
2006-10-04 15:42:00,2.35646,2.35674,2.35646,2.35665,24600000.0
2006-10-04 15:43:00,2.35647,2.35662,2.35627,2.35662,34800000.0
2006-10-04 15:44:00,2.3564,2.3564,2.3562,2.35623,48500001.0
2006-10-04 15:45:00,2.3562,2.3562,2.35586,2.35586,37700000.0
2006-10-04 15:46:00,2.35586,2.35628,2.35586,2.35615,27700000.0
2006-10-04 15:47:00,2.35601,2.35635,2.35601,2.35618,42000000.0
2006-10-04 15:48:00,2.35622,2.35622,2.35603,2.35608,36100000.0
2006-10-04 15:49:00,2.35624,2.3564,2.35611,2.3564,51800000.0
2006-10-04 15:50:00,2.35622,2.35637,2.35577,2.35586,50500000.0
2006-10-04 15:51:00,2.35576,2.35578,2.35549,2.35565,28100000.0
2006-10-04 15:52:00,2.35572,2.35596,2.35562,2.35596,31700000.0
2006-10-04 15:53:00,2.35581,2.35591,2.35572,2.35572,39800000.0
2006-10-04 15:54:00,2.35572,2.35589,2.35559,2.35559,31500000.0
2006-10-04 15:55:00,2.35558,2.35587,2.35558,2.35575,38200000.0
2006-10-04 15:56:00,2.3557,2.35588,2.3557,2.35585,21700000.0
2006-10-04 15:57:00,2.35605,2.3563,2.35605,2.35619,32000000.0
2006-10-04 15:58:00,2.35621,2.35661,2.35621,2.35653,27600000.0
2006-10-04 15:59:00,2.35629,2.35653,2.35609,2.35622,51200001.0
2006-10-04 16:00:00,2.35566,2.35641,2.35515,2.3564,39500000.0
2006-10-04 16:01:00,2.3565,2.3567,2.35595,2.35649,44700000.0
2006-10-04 16:02:00,2.35671,2.35699,2.35671,2.35699,23300000.0
2006-10-04 16:03:00,2.35708,2.35756,2.35708,2.35756,7000000.0
2006-10-04 16:04:00,2.35756,2.3577,2.35723,2.35736,39700000.0
2006-10-04 16:05:00,2.3576,2.35795,2.3576,2.35767,18400000.0
2006-10-04 16:06:00,2.35745,2.35766,2.35729,2.35734,30700000.0
2006-10-04 16:07:00,2.35726,2.35736,2.35713,2.35722,27700000.0
2006-10-04 16:08:00,2.35717,2.35734,2.35681,2.3569,26900000.0
2006-10-04 16:09:00,2.35677,2.35713,2.35677,2.35702,23400000.0
2006-10-04 16:10:00,2.35696,2.35711,2.35691,2.35704,23100000.0
2006-10-04 16:11:00,2.35714,2.35751,2.35698,2.35751,27200000.0
2006-10-04 16:12:00,2.35763,2.35784,2.35759,2.35765,46700000.0
2006-10-04 16:13:00,2.3576,2.35782,2.3576,2.35773,25900000.0
2006-10-04 16:14:00,2.35776,2.35776,2.35739,2.35744,39400000.0
2006-10-04 16:15:00,2.35754,2.35769,2.35742,2.35769,40000000.0
2006-10-04 16:16:00,2.35784,2.35784,2.35733,2.35742,28500000.0
2006-10-04 16:17:00,2.35747,2.35806,2.35747,2.35806,38900000.0
2006-10-04 16:18:00,2.35808,2.35824,2.358,2.35817,38500000.0
2006-10-04 16:19:00,2.35813,2.35836,2.35796,2.35823,38700000.0
2006-10-04 16:20:00,2.3582,2.3582,2.35783,2.35785,20400000.0
2006-10-04 16:21:00,2.35762,2.35781,2.35732,2.35749,36000000.0
2006-10-04 16:22:00,2.35768,2.35785,2.35719,2.35719,25700000.0
2006-10-04 16:23:00,2.35704,2.35718,2.35681,2.35718,24400000.0
2006-10-04 16:24:00,2.35726,2.35728,2.35716,2.35727,40100000.0
2006-10-04 16:25:00,2.35754,2.35766,2.35743,2.35753,37200000.0
2006-10-04 16:26:00,2.35748,2.35759,2.35723,2.35737,25800000.0
2006-10-04 16:27:00,2.35733,2.35738,2.35684,2.3572,29900000.0
2006-10-04 16:28:00,2.35721,2.35725,2.35697,2.35709,47400000.0
2006-10-04 16:29:00,2.35703,2.35734,2.35703,2.3573,33700000.0
2006-10-04 16:30:00,2.35739,2.35756,2.35712,2.35738,20600000.0
2006-10-04 16:31:00,2.35747,2.35773,2.3572,2.35757,39500000.0
2006-10-04 16:32:00,2.3578,2.3578,2.35745,2.35745,26000000.0
2006-10-04 16:33:00,2.35753,2.35762,2.35748,2.3576,34000000.0
2006-10-04 16:34:00,2.35744,2.35779,2.35744,2.35761,64800001.0
2006-10-04 16:35:00,2.35752,2.35771,2.35744,2.3577,25100000.0
2006-10-04 16:36:00,2.35755,2.35784,2.35753,2.35772,48500000.0
2006-10-04 16:37:00,2.35775,2.35775,2.35746,2.35763,28900000.0
2006-10-04 16:38:00,2.3577,2.35786,2.35763,2.3577,35000000.0
2006-10-04 16:39:00,2.35785,2.35805,2.35774,2.35805,33400000.0
2006-10-04 16:40:00,2.35817,2.35817,2.35786,2.35802,23200000.0
2006-10-04 16:41:00,2.35795,2.35799,2.35753,2.35753,52800000.0
2006-10-04 16:42:00,2.35754,2.35775,2.35754,2.35767,29700001.0
2006-10-04 16:43:00,2.35778,2.35778,2.35746,2.3577,16400000.0
2006-10-04 16:44:00,2.35754,2.35795,2.35754,2.35757,49700000.0
2006-10-04 16:45:00,2.35759,2.35803,2.35759,2.35785,42400000.0
2006-10-04 16:46:00,2.35785,2.35806,2.35777,2.35806,27800000.0
2006-10-04 16:47:00,2.35804,2.35821,2.358,2.35812,33200000.0
2006-10-04 16:48:00,2.35785,2.35819,2.35785,2.35812,48100000.0
2006-10-04 16:49:00,2.35833,2.35848,2.35818,2.35837,42600000.0
2006-10-04 16:50:00,2.35839,2.35848,2.35825,2.35844,42400000.0
2006-10-04 16:51:00,2.35841,2.3586,2.3583,2.3583,60400000.0
2006-10-04 16:52:00,2.3584,2.35858,2.35838,2.35858,36000000.0
2006-10-04 16:53:00,2.35839,2.35839,2.35795,2.3581,28300000.0
2006-10-04 16:54:00,2.35805,2.35848,2.35805,2.35844,49000000.0
2006-10-04 16:55:00,2.35835,2.35856,2.35823,2.35848,41300000.0
2006-10-04 16:56:00,2.35838,2.35851,2.35825,2.3584,27000000.0
2006-10-04 16:57:00,2.3584,2.35854,2.35831,2.35839,49500000.0
2006-10-04 16:58:00,2.3584,2.3586,2.35825,2.35825,46499999.0
2006-10-04 16:59:00,2.35824,2.35837,2.35722,2.35722,45500000.0
2006-10-04 17:00:00,2.35696,2.35734,2.35686,2.35724,44800000.0
2006-10-04 17:01:00,2.35758,2.35766,2.35736,2.35757,30500000.0
2006-10-04 17:02:00,2.35751,2.35791,2.35751,2.35791,36500000.0
2006-10-04 17:03:00,2.35789,2.35793,2.35768,2.35788,35200000.0
2006-10-04 17:04:00,2.35787,2.35819,2.35784,2.35799,48600000.0
2006-10-04 17:05:00,2.35794,2.35821,2.35781,2.35821,26100000.0
2006-10-04 17:06:00,2.35824,2.35824,2.35787,2.35787,39700000.0
2006-10-04 17:07:00,2.35814,2.35814,2.35769,2.35786,25400000.0
2006-10-04 17:08:00,2.35788,2.35817,2.35788,2.35807,29900000.0
2006-10-04 17:09:00,2.35814,2.35835,2.35808,2.35835,55700000.0
2006-10-04 17:10:00,2.35837,2.35837,2.35799,2.35802,54400000.0
2006-10-04 17:11:00,2.35802,2.35823,2.3579,2.35823,40600000.0
2006-10-04 17:12:00,2.35824,2.35824,2.3577,2.35787,23800000.0
2006-10-04 17:13:00,2.35753,2.3577,2.35736,2.3577,25100000.0
2006-10-04 17:14:00,2.35769,2.35772,2.35758,2.35772,30400000.0
2006-10-04 17:15:00,2.35767,2.35782,2.35752,2.35761,40800000.0
2006-10-04 17:16:00,2.35751,2.35771,2.35735,2.35755,38100000.0
2006-10-04 17:17:00,2.35767,2.35767,2.35735,2.35751,28900000.0
2006-10-04 17:18:00,2.35753,2.35756,2.35729,2.35744,52800000.0
2006-10-04 17:19:00,2.35741,2.35748,2.35724,2.35734,36000000.0
2006-10-04 17:20:00,2.3572,2.35753,2.3572,2.35731,33500000.0
2006-10-04 17:21:00,2.35736,2.35764,2.35736,2.35757,58600000.0
2006-10-04 17:22:00,2.35743,2.35753,2.35723,2.35743,40800000.0
2006-10-04 17:23:00,2.35762,2.35762,2.35731,2.35752,36600000.0
2006-10-04 17:24:00,2.35733,2.3576,2.35723,2.3576,39600000.0
2006-10-04 17:25:00,2.35772,2.35775,2.35703,2.35725,55300000.0
2006-10-04 17:26:00,2.35722,2.35743,2.35706,2.35707,44700000.0
2006-10-04 17:27:00,2.35688,2.35698,2.35668,2.35674,35300000.0
2006-10-04 17:28:00,2.35669,2.35677,2.35652,2.35668,26400000.0
2006-10-04 17:29:00,2.35664,2.35673,2.35664,2.35669,28200000.0
2006-10-04 17:30:00,2.35676,2.35717,2.35672,2.35677,29000000.0
2006-10-04 17:31:00,2.35689,2.35689,2.35666,2.35673,46600000.0
2006-10-04 17:32:00,2.35668,2.35715,2.35668,2.357,38400000.0
2006-10-04 17:33:00,2.35691,2.35691,2.35657,2.3566,34100000.0
2006-10-04 17:34:00,2.35648,2.35663,2.35633,2.35633,47400000.0
2006-10-04 17:35:00,2.3565,2.3567,2.3565,2.35661,29100000.0
2006-10-04 17:36:00,2.35657,2.35701,2.35657,2.35701,24300000.0
2006-10-04 17:37:00,2.357,2.3572,2.35688,2.35712,32700000.0
2006-10-04 17:38:00,2.35718,2.35737,2.35716,2.35737,18900000.0
2006-10-04 17:39:00,2.3572,2.35741,2.35699,2.35705,31500000.0
2006-10-04 17:40:00,2.35706,2.35741,2.35706,2.35724,37500000.0
2006-10-04 17:41:00,2.35713,2.35713,2.35695,2.35695,24600000.0
2006-10-04 17:42:00,2.35703,2.35728,2.35696,2.35698,19800000.0
2006-10-04 17:43:00,2.357,2.35706,2.35678,2.35706,26900000.0
2006-10-04 17:44:00,2.35705,2.35705,2.35677,2.35691,40900000.0
2006-10-04 17:45:00,2.35701,2.35722,2.35701,2.35717,35600000.0
2006-10-04 17:46:00,2.35712,2.35725,2.35712,2.35723,32900000.0
2006-10-04 17:47:00,2.35722,2.35747,2.35702,2.35747,30000000.0
2006-10-04 17:48:00,2.35749,2.35752,2.35738,2.35746,28300000.0
2006-10-04 17:49:00,2.35726,2.35752,2.35713,2.3572,44400000.0
2006-10-04 17:50:00,2.35713,2.35748,2.35687,2.35748,31400000.0
2006-10-04 17:51:00,2.35742,2.35742,2.3572,2.35728,37400000.0
2006-10-04 17:52:00,2.35724,2.35736,2.35724,2.35736,10100000.0
2006-10-04 17:53:00,2.35766,2.35783,2.35741,2.35765,34700000.0
2006-10-04 17:54:00,2.3576,2.35776,2.35725,2.35732,18800000.0
2006-10-04 17:55:00,2.35733,2.35767,2.35733,2.35767,40600000.0
2006-10-04 17:56:00,2.35807,2.35807,2.35758,2.35766,44000000.0
2006-10-04 17:57:00,2.35767,2.35776,2.35757,2.35761,37300000.0
2006-10-04 17:58:00,2.35777,2.35789,2.35757,2.35779,54300000.0
2006-10-04 17:59:00,2.35774,2.35799,2.35765,2.35784,24300000.0
2006-10-04 18:00:00,2.3579,2.3579,2.35765,2.35772,43300000.0
2006-10-04 18:01:00,2.35775,2.3579,2.35753,2.35754,335400000.0
2006-10-04 18:02:00,2.35762,2.3578,2.35739,2.35769,310500000.0
2006-10-04 18:03:00,2.3577,2.35809,2.35744,2.35778,477199999.0
2006-10-04 18:04:00,2.35801,2.35822,2.35778,2.35787,275700000.0
2006-10-04 18:05:00,2.35796,2.35811,2.35775,2.35793,225800000.0
2006-10-04 18:06:00,2.35798,2.3581,2.35759,2.35794,382000000.0
2006-10-04 18:07:00,2.35792,2.35799,2.35752,2.35798,395399999.0
2006-10-04 18:08:00,2.3578,2.35809,2.35771,2.35784,441099998.0
2006-10-04 18:09:00,2.35779,2.35797,2.35753,2.35778,252900001.0
2006-10-04 18:10:00,2.35768,2.3578,2.35717,2.35717,260000000.0
2006-10-04 18:11:00,2.35715,2.35753,2.35715,2.35745,268100000.0
2006-10-04 18:12:00,2.35731,2.35766,2.35731,2.35766,162000000.0
2006-10-04 18:13:00,2.35758,2.35785,2.35756,2.35784,164800000.0
2006-10-04 18:14:00,2.358,2.35816,2.35773,2.35789,295700001.0
2006-10-04 18:15:00,2.35788,2.35823,2.35786,2.35802,305600000.0
2006-10-04 18:16:00,2.35812,2.35825,2.35772,2.35821,356900001.0
2006-10-04 18:17:00,2.35826,2.35826,2.35777,2.35806,212400000.0
2006-10-04 18:18:00,2.3583,2.35838,2.35795,2.35804,194900001.0
2006-10-04 18:19:00,2.35799,2.35816,2.35756,2.35779,249800000.0
2006-10-04 18:20:00,2.35793,2.35834,2.35793,2.35816,206500000.0
2006-10-04 18:21:00,2.35801,2.35801,2.35759,2.35764,247200000.0
2006-10-04 18:22:00,2.35781,2.35798,2.35758,2.35786,232800000.0
2006-10-04 18:23:00,2.358,2.35802,2.35761,2.35802,348700000.0
2006-10-04 18:24:00,2.35804,2.35804,2.3573,2.3573,341400000.0
2006-10-04 18:25:00,2.35756,2.35756,2.35721,2.35752,293300002.0
2006-10-04 18:26:00,2.35755,2.35775,2.35732,2.35753,337200000.0
2006-10-04 18:27:00,2.35759,2.35785,2.35738,2.35757,306600000.0
2006-10-04 18:28:00,2.35752,2.35752,2.35725,2.35728,222700000.0
2006-10-04 18:29:00,2.35749,2.3577,2.35736,2.35745,197500000.0
2006-10-04 18:30:00,2.3574,2.35761,2.3572,2.35749,299899999.0
2006-10-04 18:31:00,2.3576,2.3576,2.35702,2.35705,150700000.0
2006-10-04 18:32:00,2.35706,2.35711,2.35672,2.357,152200000.0
2006-10-04 18:33:00,2.35702,2.35714,2.35684,2.35709,319400000.0
2006-10-04 18:34:00,2.35688,2.3573,2.35687,2.35718,420700000.0
2006-10-04 18:35:00,2.35719,2.35719,2.35689,2.3569,140400000.0
2006-10-04 18:36:00,2.35688,2.35697,2.35685,2.35688,81900000.0
2006-10-04 18:37:00,2.35687,2.35695,2.35674,2.35677,92900000.0
2006-10-04 18:38:00,2.35665,2.35665,2.35584,2.35599,97900000.0
2006-10-04 18:39:00,2.35596,2.35641,2.35553,2.35635,187400000.0
2006-10-04 18:40:00,2.35624,2.3566,2.35582,2.35594,196800000.0
2006-10-04 18:41:00,2.35598,2.35636,2.35567,2.35636,191900000.0
2006-10-04 18:42:00,2.35625,2.35648,2.35595,2.35622,86400000.0
2006-10-04 18:43:00,2.3562,2.35656,2.3562,2.35637,65700000.0
2006-10-04 18:44:00,2.35639,2.35644,2.35616,2.35622,129100000.0
2006-10-04 18:45:00,2.35628,2.3563,2.35608,2.35613,108299999.0
2006-10-04 18:46:00,2.35635,2.35661,2.3563,2.3565,27000000.0
2006-10-04 18:47:00,2.35675,2.35675,2.35642,2.35668,44700000.0
2006-10-04 18:48:00,2.35676,2.3569,2.35676,2.35682,85500000.0
2006-10-04 18:49:00,2.35698,2.35705,2.35683,2.35705,36000000.0
2006-10-04 18:50:00,2.35691,2.35698,2.35671,2.35682,48500000.0
2006-10-04 18:51:00,2.35658,2.35692,2.35654,2.35662,170300000.0
2006-10-04 18:52:00,2.35659,2.35672,2.3564,2.3564,132700000.0
2006-10-04 18:53:00,2.35643,2.35658,2.35638,2.35648,128900000.0
2006-10-04 18:54:00,2.35623,2.35675,2.35623,2.35648,168400000.0
2006-10-04 18:55:00,2.3565,2.35691,2.35645,2.35668,140600000.0
2006-10-04 18:56:00,2.3567,2.35681,2.35665,2.35665,31400000.0
2006-10-04 18:57:00,2.35666,2.35688,2.35643,2.35643,54500000.0
2006-10-04 18:58:00,2.3565,2.35665,2.3563,2.35653,270500000.0
2006-10-04 18:59:00,2.35647,2.3565,2.35624,2.35639,212300000.0
2006-10-04 19:00:00,2.35632,2.35652,2.35619,2.3565,59500000.0
2006-10-04 19:01:00,2.35634,2.3565,2.35632,2.3565,19800000.0
2006-10-04 19:02:00,2.35656,2.35661,2.35635,2.35657,206400000.0
2006-10-04 19:03:00,2.3566,2.3566,2.35626,2.35626,72000000.0
2006-10-04 19:04:00,2.35665,2.35667,2.35647,2.35653,37300000.0
2006-10-04 19:05:00,2.35655,2.35696,2.35655,2.35658,51100000.0
2006-10-04 19:06:00,2.35642,2.35663,2.35622,2.35651,250300000.0
2006-10-04 19:07:00,2.35645,2.35654,2.3562,2.35653,126700000.0
2006-10-04 19:08:00,2.35661,2.35661,2.35612,2.35659,211900000.0
2006-10-04 19:09:00,2.35663,2.35666,2.35638,2.35639,152199999.0
2006-10-04 19:10:00,2.35637,2.35644,2.35613,2.35635,113700000.0
2006-10-04 19:11:00,2.35628,2.35628,2.35602,2.35602,41900000.0
2006-10-04 19:12:00,2.35605,2.35621,2.3559,2.35621,29200000.0
2006-10-04 19:13:00,2.3559,2.35622,2.35589,2.35589,142400000.0
2006-10-04 19:14:00,2.35592,2.35609,2.35581,2.35588,98600000.0
2006-10-04 19:15:00,2.35583,2.35604,2.35583,2.35587,140600000.0
2006-10-04 19:16:00,2.35601,2.35608,2.35589,2.35608,35400000.0
2006-10-04 19:17:00,2.3561,2.3561,2.35564,2.35605,100699999.0
2006-10-04 19:18:00,2.35603,2.35605,2.35569,2.35582,121000000.0
2006-10-04 19:19:00,2.35574,2.35595,2.35555,2.35574,94100000.0
2006-10-04 19:20:00,2.35588,2.35592,2.35561,2.35592,131300000.0
2006-10-04 19:21:00,2.35596,2.35649,2.35587,2.35649,96300000.0
2006-10-04 19:22:00,2.35671,2.35676,2.35635,2.35643,53300000.0
2006-10-04 19:23:00,2.35632,2.35645,2.35605,2.35607,197600000.0
2006-10-04 19:24:00,2.35614,2.35646,2.35614,2.35641,90100000.0
2006-10-04 19:25:00,2.35634,2.35648,2.35634,2.3564,92400000.0
2006-10-04 19:26:00,2.3564,2.35652,2.35626,2.35626,164100000.0
2006-10-04 19:27:00,2.3564,2.35644,2.35597,2.35611,159000001.0
2006-10-04 19:28:00,2.35605,2.35624,2.35596,2.3562,101699999.0
2006-10-04 19:29:00,2.35614,2.3562,2.35603,2.35605,97400000.0
2006-10-04 19:30:00,2.35603,2.35628,2.35583,2.35628,196700000.0
2006-10-04 19:31:00,2.35621,2.35621,2.356,2.3562,64400000.0
2006-10-04 19:32:00,2.35618,2.35618,2.35587,2.35615,173500001.0
2006-10-04 19:33:00,2.35612,2.35623,2.35612,2.3562,62000000.0
2006-10-04 19:34:00,2.35629,2.35629,2.35597,2.35602,112500000.0
2006-10-04 19:35:00,2.35598,2.35613,2.35588,2.35597,128800000.0
2006-10-04 19:36:00,2.35589,2.35595,2.35575,2.35575,117800000.0
2006-10-04 19:37:00,2.35588,2.35599,2.35571,2.35599,37200000.0
2006-10-04 19:38:00,2.35574,2.3563,2.35574,2.3563,32400000.0
2006-10-04 19:39:00,2.35624,2.35632,2.35609,2.35615,46000000.0
2006-10-04 19:40:00,2.35617,2.35625,2.35602,2.35624,114500000.0
2006-10-04 19:41:00,2.3563,2.35645,2.35615,2.35645,76400000.0
2006-10-04 19:42:00,2.35628,2.35664,2.35618,2.3564,79800000.0
2006-10-04 19:43:00,2.35615,2.35655,2.35615,2.35651,37300000.0
2006-10-04 19:44:00,2.35647,2.35657,2.35616,2.3562,83100000.0
2006-10-04 19:45:00,2.35635,2.35656,2.35624,2.35632,56900000.0
2006-10-04 19:46:00,2.35642,2.3565,2.35615,2.35647,109100000.0
2006-10-04 19:47:00,2.35644,2.35644,2.35625,2.35633,28000000.0
2006-10-04 19:48:00,2.35624,2.35667,2.35623,2.35648,67900000.0
2006-10-04 19:49:00,2.35662,2.35662,2.35637,2.35647,104000001.0
2006-10-04 19:50:00,2.35648,2.35658,2.35623,2.35652,108999999.0
2006-10-04 19:51:00,2.35641,2.35656,2.35617,2.35622,123000000.0
2006-10-04 19:52:00,2.35626,2.35649,2.35612,2.35612,58000000.0
2006-10-04 19:53:00,2.35636,2.35639,2.356,2.356,39400000.0
2006-10-04 19:54:00,2.35617,2.35626,2.35589,2.3562,60900000.0
2006-10-04 19:55:00,2.35623,2.35626,2.35595,2.35596,39700000.0
2006-10-04 19:56:00,2.35603,2.35617,2.35599,2.35605,70500000.0
2006-10-04 19:57:00,2.35606,2.35609,2.35582,2.35609,127000000.0
2006-10-04 19:58:00,2.35616,2.35633,2.35614,2.35622,123000001.0
2006-10-04 19:59:00,2.35622,2.35631,2.35596,2.35612,130399999.0
2006-10-04 20:00:00,2.35617,2.35626,2.35595,2.3561,53400000.0
2006-10-04 20:01:00,2.35603,2.35611,2.35565,2.35599,78900000.0
2006-10-04 20:02:00,2.35591,2.35603,2.35565,2.35565,43700000.0
2006-10-04 20:03:00,2.35558,2.35584,2.35557,2.35584,36500000.0
2006-10-04 20:04:00,2.3558,2.35606,2.35579,2.35606,38500000.0
2006-10-04 20:05:00,2.35603,2.3562,2.35596,2.35615,38500000.0
2006-10-04 20:06:00,2.35622,2.35678,2.35622,2.3564,32500000.0
2006-10-04 20:07:00,2.35653,2.35661,2.35634,2.35652,36900000.0
2006-10-04 20:08:00,2.35653,2.35653,2.35628,2.35639,50300000.0
2006-10-04 20:09:00,2.35638,2.35638,2.35625,2.35625,30900000.0
2006-10-04 20:10:00,2.35642,2.35642,2.35625,2.35628,42000000.0
2006-10-04 20:11:00,2.35618,2.35644,2.35618,2.35639,62100000.0
2006-10-04 20:12:00,2.35638,2.35669,2.3563,2.35631,144700000.0
2006-10-04 20:13:00,2.35622,2.35659,2.35622,2.35659,179900000.0
2006-10-04 20:14:00,2.35653,2.35658,2.3561,2.3561,85300000.0
2006-10-04 20:15:00,2.3563,2.35642,2.35613,2.35625,173700000.0
2006-10-04 20:16:00,2.35625,2.35644,2.3562,2.35633,101400000.0
2006-10-04 20:17:00,2.35629,2.35659,2.35623,2.35659,32500000.0
2006-10-04 20:18:00,2.35637,2.35662,2.35628,2.3563,68100000.0
2006-10-04 20:19:00,2.35626,2.35658,2.35625,2.35658,139800000.0
2006-10-04 20:20:00,2.35656,2.35685,2.35655,2.35656,202100000.0
2006-10-04 20:21:00,2.35649,2.35657,2.35638,2.35657,73400000.0
2006-10-04 20:22:00,2.35654,2.35659,2.35636,2.35657,81000000.0
2006-10-04 20:23:00,2.35645,2.35651,2.35621,2.35647,149100000.0
2006-10-04 20:24:00,2.35649,2.35649,2.35627,2.3564,45300000.0
2006-10-04 20:25:00,2.3563,2.35638,2.35583,2.35607,185700000.0
2006-10-04 20:26:00,2.35621,2.35643,2.35621,2.35628,183300000.0
2006-10-04 20:27:00,2.35617,2.3564,2.35608,2.35639,101500000.0
2006-10-04 20:28:00,2.3564,2.35661,2.35613,2.35624,238400000.0
2006-10-04 20:29:00,2.35638,2.35657,2.35615,2.35615,161600000.0
2006-10-04 20:30:00,2.35618,2.35644,2.35607,2.35628,410200000.0
2006-10-04 20:31:00,2.35616,2.35635,2.35603,2.35623,203800000.0
2006-10-04 20:32:00,2.3563,2.35631,2.35587,2.3561,375100000.0
2006-10-04 20:33:00,2.35601,2.35618,2.35596,2.356,80300000.0
2006-10-04 20:34:00,2.35602,2.35615,2.35601,2.35615,88200000.0
2006-10-04 20:35:00,2.35621,2.35621,2.35593,2.35593,45100000.0
2006-10-04 20:36:00,2.35587,2.35587,2.3557,2.35574,64200000.0
2006-10-04 20:37:00,2.35559,2.35566,2.35531,2.35552,88000000.0
2006-10-04 20:38:00,2.35554,2.35581,2.35537,2.35581,177000000.0
2006-10-04 20:39:00,2.35583,2.35591,2.3556,2.3556,160500000.0
2006-10-04 20:40:00,2.35585,2.35585,2.35549,2.35549,193000000.0
2006-10-04 20:41:00,2.35555,2.35576,2.35555,2.35563,135200000.0
2006-10-04 20:42:00,2.35563,2.35582,2.35547,2.35557,67700000.0
2006-10-04 20:43:00,2.35543,2.35567,2.35523,2.35532,93900000.0
2006-10-04 20:44:00,2.35526,2.35526,2.35483,2.35483,217100001.0
2006-10-04 20:45:00,2.35489,2.35503,2.3548,2.35492,48900000.0
2006-10-04 20:46:00,2.35482,2.35516,2.35481,2.355,35500000.0
2006-10-04 20:47:00,2.35483,2.35483,2.35449,2.35452,175700000.0
2006-10-04 20:48:00,2.35425,2.35468,2.35425,2.35445,204600000.0
2006-10-04 20:49:00,2.3544,2.3544,2.35421,2.35437,123600000.0
2006-10-04 20:50:00,2.35432,2.35434,2.354,2.354,160300000.0
2006-10-04 20:51:00,2.354,2.35447,2.354,2.35432,122000000.0
2006-10-04 20:52:00,2.35468,2.35513,2.35455,2.35493,154900000.0
2006-10-04 20:53:00,2.35507,2.35534,2.35494,2.35519,187200000.0
2006-10-04 20:54:00,2.35523,2.35523,2.35459,2.35468,125000000.0
2006-10-04 20:55:00,2.35472,2.35493,2.35472,2.35479,40900000.0
2006-10-04 20:56:00,2.35482,2.35495,2.35467,2.3547,214300000.0
2006-10-04 20:57:00,2.35472,2.35514,2.35462,2.355,390800000.0
2006-10-04 20:58:00,2.35507,2.35538,2.35493,2.35538,200900000.0
2006-10-04 20:59:00,2.35546,2.35549,2.35516,2.35527,234699999.0
2006-10-04 21:00:00,2.35542,2.35545,2.35514,2.35528,229500001.0
2006-10-04 21:01:00,2.35546,2.35585,2.35541,2.35541,281500000.0
2006-10-04 21:02:00,2.3553,2.35546,2.35528,2.35528,97900000.0
2006-10-04 21:03:00,2.35526,2.35531,2.35499,2.35499,90900000.0
2006-10-04 21:04:00,2.35504,2.35555,2.35504,2.35542,53700000.0
2006-10-04 21:05:00,2.35546,2.35586,2.35538,2.35586,64200000.0
2006-10-04 21:06:00,2.35591,2.35591,2.35551,2.3556,52200000.0
2006-10-04 21:07:00,2.35575,2.35577,2.35553,2.35555,28500000.0
2006-10-04 21:08:00,2.3555,2.35567,2.35544,2.35565,20000000.0
2006-10-04 21:09:00,2.35568,2.3558,2.35561,2.35577,40700000.0
2006-10-04 21:10:00,2.35574,2.35574,2.35535,2.35545,62200000.0
2006-10-04 21:11:00,2.35544,2.35561,2.35541,2.35552,164199998.0
2006-10-04 21:12:00,2.3555,2.35565,2.35538,2.35565,34500000.0
2006-10-04 21:13:00,2.35561,2.35575,2.35536,2.35553,142700000.0
2006-10-04 21:14:00,2.35572,2.35572,2.35537,2.35548,167600000.0
2006-10-04 21:15:00,2.35542,2.35555,2.35524,2.35525,177000000.0
2006-10-04 21:16:00,2.35546,2.3557,2.35543,2.35551,93900000.0
2006-10-04 21:17:00,2.35553,2.35573,2.35543,2.35543,137900000.0
2006-10-04 21:18:00,2.35549,2.35549,2.35515,2.35535,100500000.0
2006-10-04 21:19:00,2.35532,2.35553,2.35512,2.35517,98000000.0
2006-10-04 21:20:00,2.35515,2.35545,2.35511,2.35511,240199999.0
2006-10-04 21:21:00,2.35513,2.3557,2.35511,2.35545,260899998.0
2006-10-04 21:22:00,2.3553,2.35557,2.3553,2.35542,149200000.0
2006-10-04 21:23:00,2.3555,2.3555,2.35526,2.35536,111800000.0
2006-10-04 21:24:00,2.3554,2.35543,2.35512,2.35512,51000000.0
2006-10-04 21:25:00,2.35503,2.35535,2.35503,2.35526,56400000.0
2006-10-04 21:26:00,2.35535,2.35535,2.35514,2.35533,18600000.0
2006-10-04 21:27:00,2.3554,2.3554,2.3551,2.35531,65700000.0
2006-10-04 21:28:00,2.35531,2.35531,2.35501,2.35519,101800000.0
2006-10-04 21:29:00,2.35523,2.35529,2.35506,2.35513,57100000.0
2006-10-04 21:30:00,2.35514,2.35519,2.35479,2.35488,25000000.0
2006-10-04 21:31:00,2.35514,2.35519,2.35497,2.35497,20800000.0
2006-10-04 21:32:00,2.35513,2.35539,2.35506,2.3553,180000000.0
2006-10-04 21:33:00,2.35522,2.35544,2.35509,2.35529,62400000.0
2006-10-04 21:34:00,2.35537,2.35542,2.35516,2.3552,103400000.0
2006-10-04 21:35:00,2.35529,2.35536,2.355,2.355,36300000.0
2006-10-04 21:36:00,2.35513,2.35525,2.35501,2.3552,37600000.0
2006-10-04 21:37:00,2.35515,2.35523,2.35505,2.35517,69000000.0
2006-10-04 21:38:00,2.35518,2.3553,2.35507,2.35507,59400000.0
2006-10-04 21:39:00,2.35506,2.3552,2.35498,2.3552,23300000.0
2006-10-04 21:40:00,2.35538,2.35558,2.35523,2.35546,34700000.0
2006-10-04 21:41:00,2.35532,2.35545,2.35518,2.35543,30700000.0
2006-10-04 21:42:00,2.35542,2.35544,2.35521,2.35544,110100000.0
2006-10-04 21:43:00,2.3554,2.3554,2.35513,2.35513,90100001.0
2006-10-04 21:44:00,2.35528,2.35537,2.35512,2.3552,136200001.0
2006-10-04 21:45:00,2.35523,2.35526,2.35494,2.35494,83900000.0
2006-10-04 21:46:00,2.35507,2.35515,2.35485,2.35515,65700000.0
2006-10-04 21:47:00,2.35518,2.35537,2.35503,2.35513,150500000.0
2006-10-04 21:48:00,2.3551,2.35529,2.35509,2.35524,29300000.0
2006-10-04 21:49:00,2.35531,2.35536,2.3551,2.35535,100300000.0
2006-10-04 21:50:00,2.35556,2.35556,2.3552,2.35524,23300000.0
2006-10-04 21:51:00,2.35547,2.35571,2.35532,2.35571,37700000.0
2006-10-04 21:52:00,2.3556,2.35569,2.35541,2.3556,102900000.0
2006-10-04 21:53:00,2.35557,2.35559,2.35541,2.35541,49700000.0
2006-10-04 21:54:00,2.35537,2.35547,2.35536,2.35544,25300000.0
2006-10-04 21:55:00,2.35546,2.35557,2.35532,2.35532,65200000.0
2006-10-04 21:56:00,2.3553,2.3554,2.35501,2.35527,49100000.0
2006-10-04 21:57:00,2.35532,2.35533,2.35514,2.35533,21700000.0
2006-10-04 21:58:00,2.35531,2.35547,2.35522,2.35546,29100000.0
2006-10-04 21:59:00,2.3554,2.3554,2.35494,2.35536,158200000.0
2006-10-04 22:00:00,2.35535,2.35535,2.35503,2.35517,71100000.0
2006-10-04 22:01:00,2.35508,2.3552,2.35479,2.35479,14400000.0
2006-10-04 22:02:00,2.35472,2.35517,2.35472,2.35484,109500000.0
2006-10-04 22:03:00,2.35492,2.35492,2.35461,2.35466,31500000.0
2006-10-04 22:04:00,2.35474,2.35474,2.35455,2.35463,77400000.0
2006-10-04 22:05:00,2.35471,2.35508,2.35471,2.35503,68800000.0
2006-10-04 22:06:00,2.355,2.35504,2.35491,2.35491,31900000.0
2006-10-04 22:07:00,2.35462,2.35478,2.35456,2.35473,18600000.0
2006-10-04 22:08:00,2.35463,2.35469,2.35455,2.35457,51400000.0
2006-10-04 22:09:00,2.35456,2.35476,2.35442,2.3546,63900000.0
2006-10-04 22:10:00,2.35461,2.35461,2.35442,2.35459,22600000.0
2006-10-04 22:11:00,2.35454,2.35454,2.35431,2.35448,24500000.0
2006-10-04 22:12:00,2.3545,2.35459,2.35422,2.35422,87699999.0
2006-10-04 22:13:00,2.35424,2.35458,2.35424,2.35458,32400000.0
2006-10-04 22:14:00,2.35468,2.35469,2.35444,2.3546,37700000.0
2006-10-04 22:15:00,2.35462,2.35475,2.35445,2.35474,119700000.0
2006-10-04 22:16:00,2.35462,2.3547,2.35437,2.35442,117300000.0
2006-10-04 22:17:00,2.35457,2.35467,2.35456,2.35456,26100000.0
2006-10-04 22:18:00,2.3546,2.35477,2.35443,2.35472,42900000.0
2006-10-04 22:19:00,2.3547,2.35478,2.3546,2.35468,45000000.0
2006-10-04 22:20:00,2.35462,2.35462,2.35454,2.35462,30200000.0
2006-10-04 22:21:00,2.35465,2.35477,2.35447,2.35477,32600000.0
2006-10-04 22:22:00,2.35482,2.35489,2.35459,2.35489,127000001.0
2006-10-04 22:23:00,2.35487,2.35488,2.35471,2.35477,64300000.0
2006-10-04 22:24:00,2.35482,2.35499,2.35481,2.35481,20500000.0
2006-10-04 22:25:00,2.35492,2.35501,2.35487,2.35495,39600000.0
2006-10-04 22:26:00,2.35493,2.35496,2.35482,2.35496,16600000.0
2006-10-04 22:27:00,2.35504,2.35515,2.355,2.35515,24700000.0
2006-10-04 22:28:00,2.35516,2.35523,2.35507,2.35514,38300000.0
2006-10-04 22:29:00,2.35502,2.35502,2.35478,2.35478,136400000.0
2006-10-04 22:30:00,2.35472,2.35495,2.35464,2.35481,127799999.0
2006-10-04 22:31:00,2.35488,2.35488,2.35478,2.35478,24800000.0
2006-10-04 22:32:00,2.3548,2.3548,2.35472,2.35472,50600000.0
2006-10-04 22:33:00,2.35475,2.35489,2.35473,2.35484,47000000.0
2006-10-04 22:34:00,2.3548,2.35501,2.35465,2.35482,67400000.0
2006-10-04 22:35:00,2.35498,2.35507,2.35495,2.35496,43400000.0
2006-10-04 22:36:00,2.35507,2.35508,2.35498,2.35498,21700000.0
2006-10-04 22:37:00,2.35496,2.35503,2.35487,2.35487,21800000.0
2006-10-04 22:38:00,2.35494,2.35514,2.35494,2.35514,37000000.0
2006-10-04 22:39:00,2.35512,2.35521,2.35506,2.35519,51900000.0
2006-10-04 22:40:00,2.3551,2.35539,2.35506,2.35529,64000000.0
2006-10-04 22:41:00,2.35528,2.35544,2.35524,2.35524,31800000.0
2006-10-04 22:42:00,2.35524,2.35558,2.35524,2.35528,45600000.0
2006-10-04 22:43:00,2.35531,2.35576,2.35527,2.35558,122100001.0
2006-10-04 22:44:00,2.35538,2.35562,2.35538,2.35555,77300000.0
2006-10-04 22:45:00,2.3555,2.35557,2.35502,2.35513,48600000.0
2006-10-04 22:46:00,2.35518,2.35527,2.35515,2.3552,67300000.0
2006-10-04 22:47:00,2.35525,2.35534,2.35499,2.35499,37600000.0
2006-10-04 22:48:00,2.35497,2.35519,2.35497,2.35516,70300000.0
2006-10-04 22:49:00,2.35522,2.35528,2.35486,2.355,97700000.0
2006-10-04 22:50:00,2.35505,2.35505,2.3548,2.35485,44800000.0
2006-10-04 22:51:00,2.35476,2.35498,2.35459,2.35475,95500000.0
2006-10-04 22:52:00,2.35482,2.35496,2.35482,2.35489,63100000.0
2006-10-04 22:53:00,2.3549,2.35492,2.35487,2.35492,15800000.0
2006-10-04 22:54:00,2.35486,2.35496,2.35481,2.35496,40900000.0
2006-10-04 22:55:00,2.35485,2.35497,2.35479,2.35485,51700000.0
2006-10-04 22:56:00,2.35487,2.35487,2.35469,2.3547,23800000.0
2006-10-04 22:57:00,2.35485,2.355,2.35478,2.35478,45600000.0
2006-10-04 22:58:00,2.35442,2.35452,2.35429,2.35438,30800000.0
2006-10-04 22:59:00,2.35427,2.35453,2.35417,2.35448,34300000.0
2006-10-04 23:00:00,2.35421,2.35445,2.35416,2.35425,34600000.0
2006-10-04 23:01:00,2.35437,2.35441,2.3541,2.3542,43400000.0
2006-10-04 23:02:00,2.3542,2.35425,2.35407,2.35425,36900000.0
2006-10-04 23:03:00,2.35413,2.35417,2.35407,2.35417,29300000.0
2006-10-04 23:04:00,2.35414,2.35414,2.35403,2.35411,19200000.0
2006-10-04 23:05:00,2.35411,2.35411,2.35395,2.35397,49700000.0
2006-10-04 23:06:00,2.35396,2.35403,2.3539,2.35403,24800000.0
2006-10-04 23:07:00,2.35387,2.35387,2.35368,2.35368,13500000.0
2006-10-04 23:08:00,2.35386,2.35389,2.35373,2.35373,24400000.0
2006-10-04 23:09:00,2.3537,2.35377,2.35364,2.35377,25800000.0
2006-10-04 23:10:00,2.35383,2.35398,2.3538,2.35382,28500000.0
2006-10-04 23:11:00,2.3538,2.35382,2.35366,2.35366,58000001.0
2006-10-04 23:12:00,2.35373,2.35395,2.35373,2.35395,31700000.0
2006-10-04 23:13:00,2.35407,2.35443,2.35407,2.35443,25100000.0
2006-10-04 23:14:00,2.35441,2.35446,2.35434,2.35439,35500000.0
2006-10-04 23:15:00,2.35469,2.35493,2.35469,2.35485,21200000.0
2006-10-04 23:16:00,2.35502,2.35502,2.35485,2.35488,24100000.0
2006-10-04 23:17:00,2.35483,2.35489,2.35475,2.35475,15800000.0
2006-10-04 23:18:00,2.35488,2.35505,2.35482,2.35492,23000000.0
2006-10-04 23:19:00,2.35481,2.3549,2.35478,2.3548,25500000.0
2006-10-04 23:20:00,2.35471,2.35471,2.35437,2.35437,41500000.0
2006-10-04 23:21:00,2.35442,2.35462,2.35426,2.35447,27400000.0
2006-10-04 23:22:00,2.35453,2.35453,2.35443,2.35443,37100000.0
2006-10-04 23:23:00,2.3544,2.35447,2.3543,2.3544,17600000.0
2006-10-04 23:24:00,2.35442,2.35455,2.35432,2.35432,37199999.0
2006-10-04 23:25:00,2.35435,2.35468,2.35435,2.35466,61300000.0
2006-10-04 23:26:00,2.35473,2.35481,2.35465,2.35465,30900000.0
2006-10-04 23:27:00,2.35448,2.35464,2.35448,2.35462,18400000.0
2006-10-04 23:28:00,2.35455,2.35467,2.3545,2.35452,30800000.0
2006-10-04 23:29:00,2.35411,2.35433,2.35399,2.35405,34700000.0
2006-10-04 23:30:00,2.35468,2.35475,2.35452,2.35475,21000000.0
2006-10-04 23:31:00,2.35463,2.35463,2.35449,2.35453,20500000.0
2006-10-04 23:32:00,2.35481,2.35487,2.35478,2.35487,18600000.0
2006-10-04 23:33:00,2.3547,2.35482,2.35469,2.35476,37600000.0
2006-10-04 23:34:00,2.35489,2.35498,2.35469,2.3549,39300000.0
2006-10-04 23:35:00,2.35481,2.35486,2.35453,2.35455,38600000.0
2006-10-04 23:36:00,2.35488,2.35494,2.35471,2.35494,34300000.0
2006-10-04 23:37:00,2.35478,2.35491,2.35474,2.35474,18800000.0
2006-10-04 23:38:00,2.35466,2.35467,2.35443,2.35467,19900000.0
2006-10-04 23:39:00,2.35472,2.35485,2.35455,2.35472,35500000.0
2006-10-04 23:40:00,2.35481,2.35495,2.35481,2.35495,4800000.0
2006-10-04 23:41:00,2.35499,2.3553,2.35499,2.355,37500000.0
2006-10-04 23:42:00,2.35508,2.35521,2.35508,2.35521,19600000.0
2006-10-04 23:43:00,2.3551,2.35522,2.35494,2.35499,36400000.0
2006-10-04 23:44:00,2.35489,2.35518,2.35484,2.35515,31800000.0
2006-10-04 23:45:00,2.35506,2.35517,2.35484,2.35517,32000000.0
2006-10-04 23:46:00,2.35531,2.35531,2.35518,2.35525,51000000.0
2006-10-04 23:47:00,2.35527,2.35545,2.35525,2.35528,31600000.0
2006-10-04 23:48:00,2.35526,2.35533,2.35519,2.35533,16900000.0
2006-10-04 23:49:00,2.35518,2.35518,2.35489,2.35502,40100000.0
2006-10-04 23:50:00,2.35518,2.35526,2.35502,2.35526,37100000.0
2006-10-04 23:51:00,2.35511,2.35511,2.35487,2.35502,39900000.0
2006-10-04 23:52:00,2.35489,2.35489,2.3545,2.35471,21600000.0
2006-10-04 23:53:00,2.3546,2.3546,2.35442,2.35443,53600000.0
2006-10-04 23:54:00,2.35462,2.35469,2.35448,2.35461,19400000.0
2006-10-04 23:55:00,2.35441,2.35505,2.35441,2.35492,28000000.0
2006-10-04 23:56:00,2.35502,2.35503,2.35483,2.35483,59600000.0
2006-10-04 23:57:00,2.35479,2.35491,2.35466,2.35482,30000000.0
2006-10-04 23:58:00,2.35518,2.35518,2.35496,2.35497,25000000.0
2006-10-04 23:59:00,2.35471,2.35533,2.35459,2.35533,33800000.0
2006-10-05 00:00:00,2.3551,2.35524,2.3551,2.35513,27100000.0
2006-10-05 00:01:00,2.35505,2.35518,2.35486,2.35487,19700000.0
2006-10-05 00:02:00,2.35488,2.35491,2.35476,2.35479,23600000.0
2006-10-05 00:03:00,2.35471,2.35493,2.35464,2.3548,22800000.0
2006-10-05 00:04:00,2.35493,2.3551,2.35475,2.35493,42000000.0
2006-10-05 00:05:00,2.35483,2.35492,2.35465,2.35474,44000000.0
2006-10-05 00:06:00,2.35477,2.35494,2.35469,2.35494,33600000.0
2006-10-05 00:07:00,2.355,2.355,2.35474,2.35488,49100000.0
2006-10-05 00:08:00,2.35499,2.35506,2.35475,2.35475,21500000.0
2006-10-05 00:09:00,2.355,2.355,2.35496,2.355,17100000.0
2006-10-05 00:10:00,2.35498,2.35507,2.35474,2.355,40000000.0
2006-10-05 00:11:00,2.35518,2.35524,2.35505,2.35505,29000000.0
2006-10-05 00:12:00,2.35506,2.35508,2.35489,2.35501,54200000.0
2006-10-05 00:13:00,2.35493,2.35495,2.3548,2.35494,21000000.0
2006-10-05 00:14:00,2.35493,2.35493,2.35474,2.35474,22400000.0
2006-10-05 00:15:00,2.35475,2.35493,2.35475,2.35493,4000000.0
2006-10-05 00:16:00,2.35508,2.3551,2.35491,2.35501,50300000.0
2006-10-05 00:17:00,2.35491,2.35559,2.35486,2.35545,34700000.0
2006-10-05 00:18:00,2.35532,2.35546,2.35513,2.35546,15000000.0
2006-10-05 00:19:00,2.35559,2.35559,2.35531,2.35532,16800000.0
2006-10-05 00:20:00,2.35545,2.3555,2.35544,2.3555,20300000.0
2006-10-05 00:21:00,2.35552,2.3556,2.35543,2.35555,27200000.0
2006-10-05 00:22:00,2.35554,2.35554,2.35518,2.3553,26300000.0
2006-10-05 00:23:00,2.35526,2.35544,2.355,2.355,46600000.0
2006-10-05 00:24:00,2.35527,2.35556,2.35519,2.35542,55000000.0
2006-10-05 00:25:00,2.35542,2.35545,2.35535,2.35545,21800000.0
2006-10-05 00:26:00,2.35537,2.35563,2.3553,2.3554,31200000.0
2006-10-05 00:27:00,2.3554,2.35543,2.35516,2.3552,36000000.0
2006-10-05 00:28:00,2.35516,2.35519,2.35494,2.35498,31400000.0
2006-10-05 00:29:00,2.35516,2.35529,2.35511,2.35515,30200000.0
2006-10-05 00:30:00,2.35513,2.35529,2.35506,2.35529,10700000.0
2006-10-05 00:31:00,2.35529,2.35529,2.3552,2.35527,20600000.0
2006-10-05 00:32:00,2.35518,2.35547,2.35511,2.35537,51100000.0
2006-10-05 00:33:00,2.35504,2.35535,2.35497,2.355,37000000.0
2006-10-05 00:34:00,2.35531,2.35552,2.35519,2.35519,48000000.0
2006-10-05 00:35:00,2.35525,2.3555,2.35525,2.3555,51100000.0
2006-10-05 00:36:00,2.35536,2.35541,2.3553,2.35538,31200000.0
2006-10-05 00:37:00,2.35545,2.35551,2.35539,2.35539,19700000.0
2006-10-05 00:38:00,2.35547,2.3555,2.35535,2.3555,25200000.0
2006-10-05 00:39:00,2.35554,2.35568,2.35533,2.35536,32200000.0
2006-10-05 00:40:00,2.35537,2.35562,2.35529,2.35531,39900000.0
2006-10-05 00:41:00,2.35546,2.35546,2.3551,2.35518,28600000.0
2006-10-05 00:42:00,2.3553,2.35548,2.35526,2.35526,21100000.0
2006-10-05 00:43:00,2.35545,2.35545,2.3552,2.3553,18800000.0
2006-10-05 00:44:00,2.35525,2.35542,2.35521,2.35542,37000000.0
2006-10-05 00:45:00,2.35545,2.35564,2.35545,2.35557,34000000.0
2006-10-05 00:46:00,2.35538,2.35552,2.35523,2.35523,32700000.0
2006-10-05 00:47:00,2.35519,2.35528,2.35514,2.35516,19200000.0
2006-10-05 00:48:00,2.3552,2.35522,2.35508,2.35518,24400000.0
2006-10-05 00:49:00,2.35515,2.35522,2.35497,2.355,22500000.0
2006-10-05 00:50:00,2.35505,2.3551,2.35505,2.3551,4800000.0
2006-10-05 00:51:00,2.35515,2.35533,2.35512,2.35519,34100000.0
2006-10-05 00:52:00,2.35505,2.35536,2.35505,2.35535,14400000.0
2006-10-05 00:53:00,2.35537,2.35545,2.35519,2.35545,46000000.0
2006-10-05 00:54:00,2.35547,2.35547,2.35519,2.35522,27000000.0
2006-10-05 00:55:00,2.3553,2.35562,2.35524,2.35524,27000000.0
2006-10-05 00:56:00,2.35519,2.35538,2.35507,2.35507,29200000.0
2006-10-05 00:57:00,2.35511,2.35534,2.35509,2.35518,44100000.0
2006-10-05 00:58:00,2.35522,2.35543,2.35505,2.35508,51100000.0
2006-10-05 00:59:00,2.35505,2.35518,2.35505,2.35509,28400000.0
2006-10-05 01:00:00,2.35512,2.35512,2.35447,2.35447,54600000.0
2006-10-05 01:01:00,2.35472,2.35472,2.35444,2.35458,34900000.0
2006-10-05 01:02:00,2.35437,2.35447,2.35421,2.35447,60300000.0
2006-10-05 01:03:00,2.35461,2.35503,2.35461,2.35482,24300000.0
2006-10-05 01:04:00,2.3548,2.3548,2.35454,2.35454,30100000.0
2006-10-05 01:05:00,2.35479,2.35484,2.35464,2.35466,27200000.0
2006-10-05 01:06:00,2.35455,2.35458,2.3545,2.35458,21700000.0
2006-10-05 01:07:00,2.35448,2.35468,2.35448,2.35462,26600000.0
2006-10-05 01:08:00,2.35451,2.35458,2.35442,2.35446,34000000.0
2006-10-05 01:09:00,2.35446,2.35466,2.35431,2.35431,22000000.0
2006-10-05 01:10:00,2.35443,2.35482,2.35443,2.35478,36500000.0
2006-10-05 01:11:00,2.35439,2.35446,2.35434,2.35446,22600000.0
2006-10-05 01:12:00,2.35435,2.3547,2.35435,2.35465,30700000.0
2006-10-05 01:13:00,2.35467,2.3551,2.35467,2.35478,26000000.0
2006-10-05 01:14:00,2.35449,2.35453,2.35438,2.35438,30200000.0
2006-10-05 01:15:00,2.35451,2.35478,2.3544,2.3547,40600000.0
2006-10-05 01:16:00,2.35498,2.355,2.35489,2.35489,31700000.0
2006-10-05 01:17:00,2.35489,2.35511,2.35475,2.35498,35200000.0
2006-10-05 01:18:00,2.35499,2.35514,2.35499,2.35511,46300000.0
2006-10-05 01:19:00,2.35506,2.35523,2.35493,2.35513,37600000.0
2006-10-05 01:20:00,2.35506,2.35532,2.35486,2.35486,37800000.0
2006-10-05 01:21:00,2.35479,2.355,2.35475,2.35493,30300000.0
2006-10-05 01:22:00,2.35494,2.35518,2.35488,2.35518,49700000.0
2006-10-05 01:23:00,2.35516,2.35527,2.35497,2.35497,27000000.0
2006-10-05 01:24:00,2.35492,2.35508,2.35492,2.35501,21600000.0
2006-10-05 01:25:00,2.35504,2.35518,2.355,2.35518,36400000.0
2006-10-05 01:26:00,2.35507,2.35512,2.35498,2.35503,27000000.0
2006-10-05 01:27:00,2.35505,2.35521,2.35493,2.35502,47500000.0
2006-10-05 01:28:00,2.35494,2.35511,2.35494,2.35496,17600000.0
2006-10-05 01:29:00,2.35495,2.35507,2.35491,2.35493,24600000.0
2006-10-05 01:30:00,2.35477,2.35512,2.35477,2.35508,22800000.0
2006-10-05 01:31:00,2.35505,2.35521,2.35505,2.35521,26400000.0
2006-10-05 01:32:00,2.35511,2.35511,2.35487,2.35501,32200000.0
2006-10-05 01:33:00,2.3549,2.35506,2.35471,2.35496,29900000.0
2006-10-05 01:34:00,2.35491,2.35501,2.3547,2.35478,43600000.0
2006-10-05 01:35:00,2.35472,2.35494,2.35458,2.35494,34600000.0
2006-10-05 01:36:00,2.3548,2.35495,2.35464,2.35495,22700000.0
2006-10-05 01:37:00,2.35482,2.35497,2.35462,2.35475,50800000.0
2006-10-05 01:38:00,2.35491,2.35499,2.35482,2.35488,13800000.0
2006-10-05 01:39:00,2.35469,2.35481,2.35463,2.35463,38200000.0
2006-10-05 01:40:00,2.3547,2.35471,2.35457,2.35457,39400000.0
2006-10-05 01:41:00,2.35463,2.35474,2.35453,2.35465,43500000.0
2006-10-05 01:42:00,2.35458,2.35467,2.35445,2.35465,24700000.0
2006-10-05 01:43:00,2.35453,2.3546,2.35445,2.35445,26600000.0
2006-10-05 01:44:00,2.35451,2.35459,2.35427,2.35427,44000000.0
2006-10-05 01:45:00,2.35423,2.35437,2.35423,2.35433,11200000.0
2006-10-05 01:46:00,2.35435,2.3546,2.35435,2.35449,26200000.0
2006-10-05 01:47:00,2.35448,2.35457,2.35439,2.35445,20600000.0
2006-10-05 01:48:00,2.35458,2.35458,2.35432,2.35439,41300000.0
2006-10-05 01:49:00,2.3544,2.35449,2.35423,2.35447,14900000.0
2006-10-05 01:50:00,2.35448,2.35455,2.35445,2.35451,41300000.0
2006-10-05 01:51:00,2.35451,2.35451,2.35423,2.35442,41900000.0
2006-10-05 01:52:00,2.35435,2.35439,2.35401,2.35412,41700000.0
2006-10-05 01:53:00,2.35409,2.3542,2.35392,2.3542,27600000.0
2006-10-05 01:54:00,2.35414,2.35438,2.35414,2.35417,39000000.0
2006-10-05 01:55:00,2.35413,2.3543,2.35413,2.3543,16000000.0
2006-10-05 01:56:00,2.3543,2.35436,2.35425,2.35425,35900000.0
2006-10-05 01:57:00,2.35416,2.35448,2.35401,2.35417,41300000.0
2006-10-05 01:58:00,2.35406,2.35412,2.3539,2.35393,28800000.0
2006-10-05 01:59:00,2.35413,2.35424,2.35396,2.35405,28200000.0
2006-10-05 02:00:00,2.35419,2.35432,2.35408,2.35408,21200000.0
2006-10-05 02:01:00,2.35409,2.35423,2.35399,2.35407,40300000.0
2006-10-05 02:02:00,2.35418,2.35445,2.35418,2.3543,34800000.0
2006-10-05 02:03:00,2.35419,2.35471,2.35411,2.35441,39700000.0
2006-10-05 02:04:00,2.35465,2.35481,2.35459,2.35476,39700001.0
2006-10-05 02:05:00,2.3545,2.35473,2.35439,2.35448,68900000.0
2006-10-05 02:06:00,2.35452,2.35456,2.35437,2.35455,33100000.0
2006-10-05 02:07:00,2.35445,2.35458,2.3543,2.35454,38000000.0
2006-10-05 02:08:00,2.35456,2.35457,2.35431,2.35457,50000000.0
2006-10-05 02:09:00,2.35458,2.35482,2.35445,2.35475,34300000.0
2006-10-05 02:10:00,2.35481,2.35481,2.35445,2.35456,29000000.0
2006-10-05 02:11:00,2.35468,2.35525,2.35468,2.35525,6000000.0
2006-10-05 02:12:00,2.35553,2.35565,2.35523,2.35565,35600000.0
2006-10-05 02:13:00,2.35549,2.35549,2.35526,2.3553,13500000.0
2006-10-05 02:14:00,2.35558,2.35572,2.35533,2.35551,64700000.0
2006-10-05 02:15:00,2.35555,2.35555,2.35513,2.35522,35700000.0
2006-10-05 02:16:00,2.35524,2.35598,2.35524,2.35595,24600000.0
2006-10-05 02:17:00,2.35562,2.35593,2.35562,2.35583,35900000.0
2006-10-05 02:18:00,2.35589,2.35621,2.35589,2.3561,42100000.0
2006-10-05 02:19:00,2.35617,2.35643,2.35566,2.35583,33900000.0
2006-10-05 02:20:00,2.35578,2.356,2.35578,2.356,17700000.0
2006-10-05 02:21:00,2.35608,2.35615,2.35598,2.35615,32600000.0
2006-10-05 02:22:00,2.35634,2.3567,2.35607,2.3567,36900000.0
2006-10-05 02:23:00,2.35678,2.35678,2.35634,2.35634,32000000.0
2006-10-05 02:24:00,2.35624,2.3565,2.35624,2.35649,19400000.0
2006-10-05 02:25:00,2.35647,2.35647,2.35618,2.35626,29800000.0
2006-10-05 02:26:00,2.35639,2.35639,2.35611,2.35625,19400000.0
2006-10-05 02:27:00,2.35613,2.35647,2.35609,2.35638,45900000.0
2006-10-05 02:28:00,2.3567,2.35714,2.3567,2.35714,19600000.0
2006-10-05 02:29:00,2.3569,2.35701,2.35646,2.35646,39600000.0
2006-10-05 02:30:00,2.3566,2.35667,2.35612,2.35613,47000000.0
2006-10-05 02:31:00,2.35615,2.35643,2.35609,2.35643,31500000.0
2006-10-05 02:32:00,2.35638,2.35638,2.35594,2.35616,39600000.0
2006-10-05 02:33:00,2.35617,2.35626,2.35606,2.35613,40400000.0
2006-10-05 02:34:00,2.35611,2.35611,2.35578,2.35578,32600000.0
2006-10-05 02:35:00,2.35598,2.35623,2.35598,2.35607,29400000.0
2006-10-05 02:36:00,2.35627,2.35627,2.35593,2.35602,26400000.0
2006-10-05 02:37:00,2.35598,2.3562,2.35598,2.35618,33800000.0
2006-10-05 02:38:00,2.35614,2.35622,2.35598,2.35598,28500000.0
2006-10-05 02:39:00,2.35593,2.35603,2.3559,2.35603,28600000.0
2006-10-05 02:40:00,2.35587,2.35603,2.35573,2.35603,33600000.0
2006-10-05 02:41:00,2.35597,2.35597,2.35572,2.35584,49500000.0
2006-10-05 02:42:00,2.35584,2.35605,2.35582,2.35593,75500000.0
2006-10-05 02:43:00,2.35596,2.35613,2.35596,2.35612,44400000.0
2006-10-05 02:44:00,2.35609,2.35624,2.35594,2.35594,25400000.0
2006-10-05 02:45:00,2.35594,2.35596,2.35594,2.35596,6400000.0
2006-10-05 02:46:00,2.35601,2.35601,2.35577,2.35592,27800000.0
2006-10-05 02:47:00,2.35589,2.35605,2.35578,2.35587,35200000.0
2006-10-05 02:48:00,2.35594,2.35596,2.35594,2.35596,6900000.0
2006-10-05 02:49:00,2.3561,2.35619,2.35594,2.35619,18900000.0
2006-10-05 02:50:00,2.35618,2.35618,2.35602,2.35612,22400000.0
2006-10-05 02:51:00,2.35611,2.35636,2.35597,2.35636,19000000.0
2006-10-05 02:52:00,2.3563,2.3563,2.35602,2.35619,38100000.0
2006-10-05 02:53:00,2.35625,2.35625,2.35582,2.356,29000000.0
2006-10-05 02:54:00,2.35624,2.35624,2.35579,2.35586,23800000.0
2006-10-05 02:55:00,2.35599,2.35611,2.35572,2.35572,24700000.0
2006-10-05 02:56:00,2.35574,2.35593,2.35574,2.35584,33400000.0
2006-10-05 02:57:00,2.35593,2.35593,2.35566,2.35583,46800000.0
2006-10-05 02:58:00,2.35593,2.35597,2.35584,2.35584,37200000.0
2006-10-05 02:59:00,2.35602,2.35602,2.3557,2.3557,25200000.0
2006-10-05 03:00:00,2.35557,2.35584,2.3555,2.35574,26900000.0
2006-10-05 03:01:00,2.35573,2.35585,2.35569,2.35571,13800000.0
2006-10-05 03:02:00,2.3554,2.3554,2.3548,2.3548,21700000.0
2006-10-05 03:03:00,2.35484,2.35506,2.35484,2.35499,27200000.0
2006-10-05 03:04:00,2.35504,2.35535,2.35504,2.35535,31600000.0
2006-10-05 03:05:00,2.35523,2.35546,2.3552,2.3552,19400000.0
2006-10-05 03:06:00,2.35501,2.35522,2.35496,2.35519,43700000.0
2006-10-05 03:07:00,2.35535,2.35552,2.35535,2.35545,40600000.0
2006-10-05 03:08:00,2.35561,2.35561,2.3552,2.3552,29000000.0
2006-10-05 03:09:00,2.35511,2.35553,2.35511,2.35525,35100000.0
2006-10-05 03:10:00,2.35536,2.35536,2.35518,2.35518,11200000.0
2006-10-05 03:11:00,2.35511,2.35511,2.35493,2.35501,26900000.0
2006-10-05 03:12:00,2.35498,2.35498,2.35487,2.35492,16600000.0
2006-10-05 03:13:00,2.35515,2.35515,2.35473,2.35473,40800000.0
2006-10-05 03:14:00,2.3551,2.35516,2.35503,2.35503,16700000.0
2006-10-05 03:15:00,2.35501,2.35535,2.35491,2.3552,29300000.0
2006-10-05 03:16:00,2.35526,2.35543,2.35514,2.35534,56300000.0
2006-10-05 03:17:00,2.35506,2.35519,2.35486,2.35519,32000000.0
2006-10-05 03:18:00,2.35497,2.3551,2.35473,2.35501,28400000.0
2006-10-05 03:19:00,2.35521,2.35521,2.35484,2.35507,37700000.0
2006-10-05 03:20:00,2.35503,2.35505,2.35484,2.35505,14700000.0
2006-10-05 03:21:00,2.35499,2.35528,2.35499,2.35512,59400000.0
2006-10-05 03:22:00,2.35514,2.35525,2.35507,2.35522,24500000.0
2006-10-05 03:23:00,2.35515,2.35519,2.35513,2.35519,35900000.0
2006-10-05 03:24:00,2.35512,2.35512,2.3548,2.3548,22800000.0
2006-10-05 03:25:00,2.35468,2.35468,2.35462,2.35462,8800000.0
2006-10-05 03:26:00,2.35455,2.35476,2.35455,2.35476,26100000.0
2006-10-05 03:27:00,2.35462,2.35481,2.35452,2.35481,29500000.0
2006-10-05 03:28:00,2.35483,2.35483,2.35466,2.3547,25900000.0
2006-10-05 03:29:00,2.35482,2.35482,2.3547,2.3547,14900000.0
2006-10-05 03:30:00,2.35465,2.35486,2.35461,2.35465,45100000.0
2006-10-05 03:31:00,2.35477,2.35501,2.35451,2.35501,35500000.0
2006-10-05 03:32:00,2.35496,2.35507,2.3548,2.3548,31700000.0
2006-10-05 03:33:00,2.35493,2.35504,2.35483,2.35483,42900000.0
2006-10-05 03:34:00,2.3547,2.3547,2.35454,2.35454,24200000.0
2006-10-05 03:35:00,2.35448,2.3546,2.35448,2.3546,3600000.0
2006-10-05 03:36:00,2.3547,2.35481,2.35453,2.35467,59000000.0
2006-10-05 03:37:00,2.35488,2.35499,2.35473,2.35489,40000000.0
2006-10-05 03:38:00,2.35486,2.35498,2.35471,2.35479,33200000.0
2006-10-05 03:39:00,2.35459,2.35463,2.3545,2.35462,23700000.0
2006-10-05 03:40:00,2.35455,2.3549,2.35455,2.3549,16000000.0
2006-10-05 03:41:00,2.35481,2.3549,2.35463,2.3549,34200000.0
2006-10-05 03:42:00,2.35493,2.355,2.35493,2.355,8300000.0
2006-10-05 03:43:00,2.35506,2.35513,2.35477,2.35513,61200000.0
2006-10-05 03:44:00,2.35514,2.3552,2.35497,2.35497,33900000.0
2006-10-05 03:45:00,2.35491,2.35501,2.35491,2.35498,16400000.0
2006-10-05 03:46:00,2.35502,2.35537,2.355,2.35537,32500000.0
2006-10-05 03:47:00,2.3553,2.35548,2.3549,2.35526,32600000.0
2006-10-05 03:48:00,2.3553,2.35537,2.35506,2.35537,32400000.0
2006-10-05 03:49:00,2.35532,2.35545,2.35528,2.35538,39700000.0
2006-10-05 03:50:00,2.35557,2.35593,2.35557,2.3559,16800000.0
2006-10-05 03:51:00,2.35609,2.35609,2.35584,2.35599,38700000.0
2006-10-05 03:52:00,2.35608,2.35619,2.3559,2.35619,35400000.0
2006-10-05 03:53:00,2.35616,2.3564,2.35602,2.35602,48600000.0
2006-10-05 03:54:00,2.35605,2.35625,2.35605,2.35607,53100000.0
2006-10-05 03:55:00,2.35603,2.35619,2.35603,2.35605,41000000.0
2006-10-05 03:56:00,2.35603,2.35608,2.35592,2.35599,53500000.0
2006-10-05 03:57:00,2.35618,2.35623,2.35609,2.35609,38100000.0
2006-10-05 03:58:00,2.35615,2.35634,2.35602,2.35634,21600000.0
2006-10-05 03:59:00,2.35632,2.35634,2.35601,2.35622,31200000.0
2006-10-05 04:00:00,2.35621,2.35635,2.35616,2.35621,17600000.0
2006-10-05 04:01:00,2.35611,2.35636,2.35611,2.35624,13400000.0
2006-10-05 04:02:00,2.35627,2.35627,2.35612,2.35613,16600000.0
2006-10-05 04:03:00,2.35625,2.35626,2.35622,2.35626,12000000.0
2006-10-05 04:04:00,2.35628,2.35652,2.35628,2.35652,29400000.0
2006-10-05 04:05:00,2.35635,2.35635,2.35583,2.35583,42100001.0
2006-10-05 04:06:00,2.35587,2.3562,2.35587,2.35607,29100000.0
2006-10-05 04:07:00,2.35607,2.35622,2.35607,2.35619,30900000.0
2006-10-05 04:08:00,2.35624,2.35641,2.35617,2.35627,38000000.0
2006-10-05 04:09:00,2.35631,2.3564,2.3561,2.3561,48900000.0
2006-10-05 04:10:00,2.35617,2.35647,2.35612,2.35628,30700000.0
2006-10-05 04:11:00,2.3563,2.3564,2.35618,2.35637,43500000.0
2006-10-05 04:12:00,2.35625,2.35645,2.35616,2.35645,29200000.0
2006-10-05 04:13:00,2.35642,2.35642,2.35619,2.35626,38600000.0
2006-10-05 04:14:00,2.35621,2.35638,2.35621,2.35638,7200000.0
2006-10-05 04:15:00,2.3562,2.35629,2.35614,2.35625,18100000.0
2006-10-05 04:16:00,2.35638,2.35655,2.35629,2.35635,34700000.0
2006-10-05 04:17:00,2.35647,2.35647,2.35633,2.35633,23700000.0
2006-10-05 04:18:00,2.35627,2.35634,2.3559,2.35603,48400000.0
2006-10-05 04:19:00,2.35603,2.35603,2.35588,2.35588,24800000.0
2006-10-05 04:20:00,2.35598,2.35612,2.35579,2.35594,31000000.0
2006-10-05 04:21:00,2.35583,2.35593,2.35574,2.35584,24400000.0
2006-10-05 04:22:00,2.35582,2.35588,2.35582,2.35588,9400000.0
2006-10-05 04:23:00,2.35581,2.35585,2.35566,2.35585,43600000.0
2006-10-05 04:24:00,2.35582,2.35594,2.35572,2.35572,40000000.0
2006-10-05 04:25:00,2.35578,2.35597,2.35556,2.35556,41400000.0
2006-10-05 04:26:00,2.3557,2.35591,2.3557,2.35591,10800000.0
2006-10-05 04:27:00,2.35593,2.3563,2.35593,2.35612,33800000.0
2006-10-05 04:28:00,2.3561,2.35614,2.35595,2.356,47200000.0
2006-10-05 04:29:00,2.35632,2.35632,2.35587,2.35592,53600000.0
2006-10-05 04:30:00,2.35578,2.35596,2.35576,2.35577,54400000.0
2006-10-05 04:31:00,2.35589,2.35597,2.35575,2.35575,19400000.0
2006-10-05 04:32:00,2.3559,2.356,2.35579,2.356,41700000.0
2006-10-05 04:33:00,2.35593,2.35595,2.3558,2.35593,11200000.0
2006-10-05 04:34:00,2.35585,2.35604,2.35573,2.35602,39600000.0
2006-10-05 04:35:00,2.35621,2.35621,2.35591,2.35616,22000000.0
2006-10-05 04:36:00,2.35599,2.3561,2.35579,2.35606,35100000.0
2006-10-05 04:37:00,2.35599,2.35599,2.35579,2.35594,10000000.0
2006-10-05 04:38:00,2.35589,2.35589,2.35583,2.35583,16600000.0
2006-10-05 04:39:00,2.35585,2.35604,2.35583,2.35598,13300000.0
2006-10-05 04:40:00,2.3559,2.35614,2.3559,2.35592,22600000.0
2006-10-05 04:41:00,2.35596,2.35596,2.35584,2.35584,6100000.0
2006-10-05 04:42:00,2.3559,2.35611,2.35582,2.35595,50900000.0
2006-10-05 04:43:00,2.35615,2.35615,2.35579,2.35603,39800000.0
2006-10-05 04:44:00,2.35594,2.35606,2.35584,2.35584,29200000.0
2006-10-05 04:45:00,2.3559,2.35601,2.35581,2.35589,64200000.0
2006-10-05 04:46:00,2.35593,2.35607,2.35593,2.35605,36200000.0
2006-10-05 04:47:00,2.35596,2.356,2.35587,2.35593,25300000.0
2006-10-05 04:48:00,2.356,2.35605,2.35597,2.35597,13600000.0
2006-10-05 04:49:00,2.35629,2.35629,2.35603,2.35611,55100000.0
2006-10-05 04:50:00,2.35616,2.35636,2.35614,2.35636,35000000.0
2006-10-05 04:51:00,2.35644,2.35646,2.35633,2.35644,16700000.0
2006-10-05 04:52:00,2.35617,2.35635,2.35617,2.3563,27900000.0
2006-10-05 04:53:00,2.35635,2.35645,2.35617,2.35632,44500000.0
2006-10-05 04:54:00,2.35625,2.35635,2.35623,2.35623,22900000.0
2006-10-05 04:55:00,2.35636,2.35637,2.356,2.35625,31400000.0
2006-10-05 04:56:00,2.35631,2.35638,2.35631,2.35638,8800000.0
2006-10-05 04:57:00,2.35641,2.35645,2.35627,2.35631,21200000.0
2006-10-05 04:58:00,2.35629,2.35642,2.35629,2.35642,16600000.0
2006-10-05 04:59:00,2.35635,2.35635,2.35633,2.35633,4800000.0
2006-10-05 05:00:00,2.35634,2.35639,2.35633,2.35638,28600000.0
2006-10-05 05:01:00,2.35648,2.35652,2.35642,2.35644,25700000.0
2006-10-05 05:02:00,2.35637,2.35637,2.35613,2.35613,26000000.0
2006-10-05 05:03:00,2.35612,2.35632,2.35612,2.35632,12900000.0
2006-10-05 05:04:00,2.35618,2.35622,2.35618,2.35622,2100000.0
2006-10-05 05:05:00,2.35619,2.35619,2.35613,2.35613,25000000.0
2006-10-05 05:06:00,2.35616,2.35616,2.35594,2.35603,24000000.0
2006-10-05 05:07:00,2.35598,2.35602,2.35598,2.35602,7100000.0
2006-10-05 05:08:00,2.35614,2.35615,2.35597,2.356,13400000.0
2006-10-05 05:09:00,2.35601,2.35622,2.35601,2.35622,11200000.0
2006-10-05 05:10:00,2.35627,2.35656,2.35626,2.35626,28500000.0
2006-10-05 05:11:00,2.35625,2.35644,2.35625,2.35631,32800000.0
2006-10-05 05:12:00,2.35629,2.3564,2.35622,2.3564,19000000.0
2006-10-05 05:13:00,2.35645,2.3566,2.35586,2.35607,21600000.0
2006-10-05 05:14:00,2.35585,2.35608,2.35585,2.35596,20000000.0
2006-10-05 05:15:00,2.35603,2.3562,2.35594,2.35616,44000000.0
2006-10-05 05:16:00,2.35592,2.35609,2.35592,2.356,52799999.0
2006-10-05 05:17:00,2.35594,2.35604,2.35583,2.35583,43400000.0
2006-10-05 05:18:00,2.35578,2.35604,2.35578,2.35588,39200000.0
2006-10-05 05:19:00,2.35589,2.35607,2.35562,2.35607,49900000.0
2006-10-05 05:20:00,2.35595,2.35607,2.35587,2.356,39800000.0
2006-10-05 05:21:00,2.35586,2.35587,2.35574,2.35574,35700000.0
2006-10-05 05:22:00,2.35573,2.35596,2.35573,2.35582,37100000.0
2006-10-05 05:23:00,2.35573,2.35606,2.3557,2.35595,17800000.0
2006-10-05 05:24:00,2.35584,2.35587,2.35578,2.35583,29000000.0
2006-10-05 05:25:00,2.35586,2.35589,2.3556,2.3556,32200000.0
2006-10-05 05:26:00,2.35567,2.35577,2.35559,2.35571,40500000.0
2006-10-05 05:27:00,2.35565,2.3558,2.35562,2.3558,13800000.0
2006-10-05 05:28:00,2.35568,2.35568,2.35546,2.3556,29900000.0
2006-10-05 05:29:00,2.35581,2.35593,2.3556,2.3556,31100000.0
2006-10-05 05:30:00,2.35566,2.35584,2.35566,2.35568,8000000.0
2006-10-05 05:31:00,2.35553,2.35562,2.35527,2.35527,28800000.0
2006-10-05 05:32:00,2.35532,2.35561,2.35532,2.35547,23200000.0
2006-10-05 05:33:00,2.35557,2.3556,2.35546,2.3556,28300000.0
2006-10-05 05:34:00,2.3555,2.35561,2.35532,2.35532,35200000.0
2006-10-05 05:35:00,2.35541,2.35549,2.3553,2.3553,25600000.0
2006-10-05 05:36:00,2.35523,2.35553,2.35523,2.35553,47100000.0
2006-10-05 05:37:00,2.35555,2.3557,2.35549,2.35549,16300000.0
2006-10-05 05:38:00,2.35547,2.35573,2.35547,2.35573,20200000.0
2006-10-05 05:39:00,2.35576,2.35604,2.35562,2.35562,46300000.0
2006-10-05 05:40:00,2.35557,2.35614,2.35557,2.35579,38700001.0
2006-10-05 05:41:00,2.35559,2.35577,2.35556,2.35577,31300000.0
2006-10-05 05:42:00,2.35584,2.356,2.35567,2.35569,28500000.0
2006-10-05 05:43:00,2.35562,2.35562,2.35543,2.35554,27800000.0
2006-10-05 05:44:00,2.35554,2.35564,2.35547,2.35564,22700000.0
2006-10-05 05:45:00,2.35568,2.35586,2.3556,2.35574,39400000.0
2006-10-05 05:46:00,2.35565,2.35576,2.35562,2.35562,19800000.0
2006-10-05 05:47:00,2.35561,2.35565,2.35544,2.35565,54600000.0
2006-10-05 05:48:00,2.35574,2.35574,2.35533,2.3554,34700000.0
2006-10-05 05:49:00,2.35532,2.35564,2.35532,2.35559,34200000.0
2006-10-05 05:50:00,2.35542,2.35566,2.35536,2.35566,32700000.0
2006-10-05 05:51:00,2.35561,2.35561,2.35546,2.35546,2900000.0
2006-10-05 05:52:00,2.35548,2.35566,2.35548,2.35563,37300000.0
2006-10-05 05:53:00,2.35553,2.35568,2.35551,2.35556,36000000.0
2006-10-05 05:54:00,2.35539,2.35554,2.35531,2.35552,24000000.0
2006-10-05 05:55:00,2.35553,2.35566,2.35544,2.35545,48200000.0
2006-10-05 05:56:00,2.35547,2.35566,2.35541,2.35543,36800000.0
2006-10-05 05:57:00,2.35544,2.35569,2.35537,2.35551,36600000.0
2006-10-05 05:58:00,2.35543,2.35574,2.35543,2.35552,38100000.0
2006-10-05 05:59:00,2.35556,2.35565,2.35544,2.35565,26300000.0
2006-10-05 06:00:00,2.35544,2.35544,2.35518,2.35532,38900000.0
2006-10-05 06:01:00,2.35534,2.35534,2.35471,2.3549,26000000.0
2006-10-05 06:02:00,2.3553,2.35542,2.3553,2.35539,19100000.0
2006-10-05 06:03:00,2.35529,2.35555,2.35529,2.35552,19200000.0
2006-10-05 06:04:00,2.3555,2.35556,2.35547,2.35547,41200000.0
2006-10-05 06:05:00,2.35548,2.3558,2.35548,2.35558,32200000.0
2006-10-05 06:06:00,2.35567,2.35567,2.35541,2.3555,62800000.0
2006-10-05 06:07:00,2.3555,2.35556,2.35527,2.35527,25400000.0
2006-10-05 06:08:00,2.35552,2.35592,2.35552,2.35582,34100000.0
2006-10-05 06:09:00,2.35587,2.35593,2.35567,2.35585,20400000.0
2006-10-05 06:10:00,2.35587,2.35606,2.35583,2.356,28700000.0
2006-10-05 06:11:00,2.35593,2.35594,2.35564,2.35572,46500000.0
2006-10-05 06:12:00,2.35569,2.35594,2.35569,2.35592,31900000.0
2006-10-05 06:13:00,2.35584,2.35584,2.35567,2.35575,19000000.0
2006-10-05 06:14:00,2.3558,2.35602,2.35578,2.35578,22600000.0
2006-10-05 06:15:00,2.35584,2.35625,2.35584,2.3561,49600000.0
2006-10-05 06:16:00,2.35624,2.35624,2.35585,2.35585,16800000.0
2006-10-05 06:17:00,2.35571,2.35601,2.35571,2.35586,60100000.0
2006-10-05 06:18:00,2.35575,2.35587,2.35572,2.35578,22700000.0
2006-10-05 06:19:00,2.35581,2.35583,2.3556,2.3556,46200000.0
2006-10-05 06:20:00,2.35572,2.35578,2.35572,2.35578,6800000.0
2006-10-05 06:21:00,2.35573,2.35579,2.35555,2.35579,31500000.0
2006-10-05 06:22:00,2.35571,2.35591,2.35555,2.35591,40500000.0
2006-10-05 06:23:00,2.35591,2.35591,2.35566,2.35566,30600000.0
2006-10-05 06:24:00,2.3557,2.35578,2.35516,2.35525,46000000.0
2006-10-05 06:25:00,2.35504,2.35531,2.355,2.35513,41300000.0
2006-10-05 06:26:00,2.35523,2.35558,2.35519,2.35548,23900000.0
2006-10-05 06:27:00,2.35557,2.35557,2.35535,2.35537,31200000.0
2006-10-05 06:28:00,2.35539,2.35543,2.35526,2.35543,19200000.0
2006-10-05 06:29:00,2.35532,2.3556,2.35525,2.35527,34300000.0
2006-10-05 06:30:00,2.35537,2.35544,2.35537,2.35539,13400000.0
2006-10-05 06:31:00,2.35538,2.35548,2.35526,2.35543,68600001.0
2006-10-05 06:32:00,2.35552,2.3556,2.3553,2.35534,43400000.0
2006-10-05 06:33:00,2.35518,2.35518,2.35488,2.35491,27400000.0
2006-10-05 06:34:00,2.35502,2.3552,2.35502,2.35515,15400000.0
2006-10-05 06:35:00,2.35517,2.35524,2.35497,2.35512,32900000.0
2006-10-05 06:36:00,2.3551,2.35536,2.3551,2.35522,28400000.0
2006-10-05 06:37:00,2.35523,2.35543,2.35523,2.35541,22700000.0
2006-10-05 06:38:00,2.35523,2.35545,2.35523,2.3554,50100000.0
2006-10-05 06:39:00,2.35555,2.35565,2.3554,2.3554,5300000.0
2006-10-05 06:40:00,2.35554,2.35565,2.35554,2.3556,18700000.0
2006-10-05 06:41:00,2.35559,2.35565,2.35533,2.35533,30400000.0
2006-10-05 06:42:00,2.35533,2.35538,2.35533,2.35538,13900000.0
2006-10-05 06:43:00,2.35538,2.3555,2.35523,2.3555,33900001.0
2006-10-05 06:44:00,2.35553,2.35566,2.35551,2.35566,21800000.0
2006-10-05 06:45:00,2.35562,2.35578,2.35562,2.35573,21400000.0
2006-10-05 06:46:00,2.35574,2.35579,2.35559,2.35567,22900000.0
2006-10-05 06:47:00,2.3554,2.3554,2.35519,2.35528,22600000.0
2006-10-05 06:48:00,2.35516,2.3553,2.35516,2.35519,26000000.0
2006-10-05 06:49:00,2.35505,2.3551,2.35505,2.35505,20700000.0
2006-10-05 06:50:00,2.35514,2.35532,2.35498,2.35513,32600000.0
2006-10-05 06:51:00,2.35518,2.35526,2.35499,2.35518,24000000.0
2006-10-05 06:52:00,2.35506,2.35506,2.35491,2.35505,12500000.0
2006-10-05 06:53:00,2.35499,2.35526,2.35499,2.35526,26000000.0
2006-10-05 06:54:00,2.35541,2.35553,2.35528,2.3553,38700000.0
2006-10-05 06:55:00,2.35518,2.35545,2.35518,2.35545,30699999.0
2006-10-05 06:56:00,2.35575,2.35582,2.35561,2.35561,30400001.0
2006-10-05 06:57:00,2.35573,2.35582,2.35572,2.35582,55200001.0
2006-10-05 06:58:00,2.35558,2.35583,2.35556,2.35565,45600000.0
2006-10-05 06:59:00,2.35566,2.35569,2.35554,2.35559,21800000.0
2006-10-05 07:00:00,2.35555,2.35556,2.35531,2.35541,60000000.0
2006-10-05 07:01:00,2.35541,2.35554,2.35541,2.35549,27000000.0
2006-10-05 07:02:00,2.35543,2.35554,2.3554,2.35554,16200000.0
2006-10-05 07:03:00,2.35533,2.35544,2.35533,2.35544,3100000.0
2006-10-05 07:04:00,2.3553,2.3554,2.3552,2.35525,44400000.0
2006-10-05 07:05:00,2.3554,2.35551,2.35534,2.35544,20300000.0
2006-10-05 07:06:00,2.35545,2.35555,2.35545,2.35545,22900000.0
2006-10-05 07:07:00,2.35543,2.35548,2.35531,2.35545,19100000.0
2006-10-05 07:08:00,2.35543,2.35543,2.35519,2.35541,22500000.0
2006-10-05 07:09:00,2.3556,2.35568,2.35541,2.35564,24800000.0
2006-10-05 07:10:00,2.35537,2.35567,2.35537,2.3555,49000000.0
2006-10-05 07:11:00,2.35545,2.35552,2.35545,2.35549,14000000.0
2006-10-05 07:12:00,2.35533,2.35539,2.3553,2.35539,32300000.0
2006-10-05 07:13:00,2.35543,2.3559,2.35543,2.3559,34800000.0
2006-10-05 07:14:00,2.35578,2.35598,2.35578,2.35592,30600000.0
2006-10-05 07:15:00,2.35606,2.35606,2.35564,2.3558,35000000.0
2006-10-05 07:16:00,2.35597,2.35618,2.35586,2.35618,58600000.0
2006-10-05 07:17:00,2.35609,2.35629,2.35606,2.35606,29000000.0
2006-10-05 07:18:00,2.35607,2.35613,2.35603,2.35611,31900000.0
2006-10-05 07:19:00,2.35609,2.35611,2.35574,2.35595,32800000.0
2006-10-05 07:20:00,2.35595,2.35607,2.35588,2.356,33800000.0
2006-10-05 07:21:00,2.35613,2.35631,2.35588,2.35588,53700000.0
2006-10-05 07:22:00,2.35585,2.35607,2.35574,2.35582,26100000.0
2006-10-05 07:23:00,2.35587,2.35604,2.35587,2.35596,34200000.0
2006-10-05 07:24:00,2.35604,2.35607,2.35584,2.35607,38100000.0
2006-10-05 07:25:00,2.35593,2.35608,2.35575,2.35608,22300000.0
2006-10-05 07:26:00,2.35609,2.35609,2.35586,2.356,35500000.0
2006-10-05 07:27:00,2.35609,2.35609,2.35591,2.35591,8400000.0
2006-10-05 07:28:00,2.35571,2.35584,2.35569,2.35584,29000000.0
2006-10-05 07:29:00,2.35575,2.3558,2.3557,2.35571,28000000.0
2006-10-05 07:30:00,2.3558,2.35593,2.35575,2.35575,19800000.0
2006-10-05 07:31:00,2.35574,2.35586,2.35574,2.35575,30700000.0
2006-10-05 07:32:00,2.35594,2.35599,2.35583,2.35591,25200000.0
2006-10-05 07:33:00,2.35582,2.35592,2.3558,2.35592,22500000.0
2006-10-05 07:34:00,2.35573,2.35593,2.35564,2.35575,24700000.0
2006-10-05 07:35:00,2.35594,2.35606,2.35591,2.356,18500000.0
2006-10-05 07:36:00,2.35612,2.35612,2.35579,2.35582,25500000.0
2006-10-05 07:37:00,2.35591,2.35596,2.35574,2.35578,69400000.0
2006-10-05 07:38:00,2.35579,2.35585,2.35561,2.35585,34000000.0
2006-10-05 07:39:00,2.35577,2.35578,2.35535,2.3555,36900000.0
2006-10-05 07:40:00,2.35552,2.35557,2.35551,2.35557,21000000.0
2006-10-05 07:41:00,2.35561,2.35581,2.3556,2.35581,33900000.0
2006-10-05 07:42:00,2.35571,2.35579,2.35565,2.3557,21100000.0
2006-10-05 07:43:00,2.35562,2.3558,2.35558,2.35558,28700000.0
2006-10-05 07:44:00,2.35567,2.35585,2.35565,2.35585,18300000.0
2006-10-05 07:45:00,2.35606,2.35611,2.3559,2.35596,47400000.0
2006-10-05 07:46:00,2.35597,2.35633,2.35597,2.35633,43000001.0
2006-10-05 07:47:00,2.3563,2.35636,2.35615,2.35626,29000000.0
2006-10-05 07:48:00,2.35616,2.35632,2.35607,2.35611,28200000.0
2006-10-05 07:49:00,2.35619,2.35619,2.35588,2.35588,36600000.0
2006-10-05 07:50:00,2.35596,2.35627,2.35588,2.35612,23300000.0
2006-10-05 07:51:00,2.35611,2.35661,2.35609,2.35609,23200000.0
2006-10-05 07:52:00,2.35631,2.35653,2.35617,2.35637,40800000.0
2006-10-05 07:53:00,2.3564,2.3564,2.35615,2.35627,28400000.0
2006-10-05 07:54:00,2.35614,2.35658,2.35603,2.35657,26000000.0
2006-10-05 07:55:00,2.35676,2.35696,2.35654,2.35679,47100000.0
2006-10-05 07:56:00,2.35671,2.35694,2.35665,2.35694,44000000.0
2006-10-05 07:57:00,2.35722,2.35722,2.35703,2.3572,38100000.0
2006-10-05 07:58:00,2.3572,2.3572,2.35673,2.35676,30600000.0
2006-10-05 07:59:00,2.35649,2.35649,2.35631,2.35641,28100000.0
2006-10-05 08:00:00,2.35647,2.35647,2.35616,2.35627,48100000.0
2006-10-05 08:01:00,2.35623,2.35639,2.35615,2.35615,56200000.0
2006-10-05 08:02:00,2.35614,2.35645,2.35609,2.35645,12300000.0
2006-10-05 08:03:00,2.35651,2.35672,2.35644,2.3566,29300000.0
2006-10-05 08:04:00,2.35631,2.35631,2.35611,2.35617,50500000.0
2006-10-05 08:05:00,2.35595,2.3561,2.35595,2.3561,4700000.0
2006-10-05 08:06:00,2.35576,2.35606,2.35576,2.35593,55500000.0
2006-10-05 08:07:00,2.35594,2.35623,2.35581,2.35609,40900000.0
2006-10-05 08:08:00,2.35616,2.35616,2.35577,2.35589,37000000.0
2006-10-05 08:09:00,2.35586,2.356,2.35586,2.35595,27100000.0
2006-10-05 08:10:00,2.35602,2.35617,2.35586,2.35617,49300000.0
2006-10-05 08:11:00,2.35623,2.35623,2.35599,2.35599,7700000.0
2006-10-05 08:12:00,2.35619,2.35619,2.356,2.3561,20500000.0
2006-10-05 08:13:00,2.35617,2.35636,2.35595,2.35614,40400000.0
2006-10-05 08:14:00,2.35645,2.35646,2.35622,2.35632,28400000.0
2006-10-05 08:15:00,2.35637,2.3564,2.35612,2.35627,38000000.0
2006-10-05 08:16:00,2.35627,2.3563,2.35611,2.3563,41500000.0
2006-10-05 08:17:00,2.35634,2.35643,2.35617,2.35619,42600000.0
2006-10-05 08:18:00,2.35633,2.35633,2.35612,2.35612,33500000.0
2006-10-05 08:19:00,2.35615,2.35629,2.35615,2.35629,28000000.0
2006-10-05 08:20:00,2.35608,2.35633,2.35608,2.35611,34100000.0
2006-10-05 08:21:00,2.35589,2.35612,2.35575,2.35595,28800000.0
2006-10-05 08:22:00,2.35578,2.35579,2.35544,2.35553,28500000.0
2006-10-05 08:23:00,2.3557,2.35571,2.35557,2.3557,58999999.0
2006-10-05 08:24:00,2.35566,2.35572,2.35534,2.35558,38500000.0
2006-10-05 08:25:00,2.35579,2.35583,2.35544,2.35564,35600000.0
2006-10-05 08:26:00,2.35564,2.3558,2.35539,2.35539,40800000.0
2006-10-05 08:27:00,2.35563,2.35596,2.35563,2.35596,19300000.0
2006-10-05 08:28:00,2.3561,2.35611,2.35584,2.35584,36500000.0
2006-10-05 08:29:00,2.35596,2.3561,2.35584,2.35604,22200000.0
2006-10-05 08:30:00,2.35596,2.35627,2.35586,2.356,40200000.0
2006-10-05 08:31:00,2.35608,2.35611,2.35572,2.35583,72600000.0
2006-10-05 08:32:00,2.35593,2.35594,2.35566,2.3559,43400000.0
2006-10-05 08:33:00,2.35596,2.35619,2.35588,2.35619,45000000.0
2006-10-05 08:34:00,2.35622,2.35679,2.35622,2.35651,40500000.0
2006-10-05 08:35:00,2.35673,2.35681,2.35664,2.3567,33300000.0
2006-10-05 08:36:00,2.35665,2.35665,2.35638,2.35643,38200000.0
2006-10-05 08:37:00,2.35663,2.35688,2.35663,2.35688,25300000.0
2006-10-05 08:38:00,2.35672,2.35699,2.35658,2.35663,45100000.0
2006-10-05 08:39:00,2.35676,2.357,2.35673,2.35673,26300000.0
2006-10-05 08:40:00,2.35669,2.35702,2.35664,2.3567,18100000.0
2006-10-05 08:41:00,2.35633,2.35633,2.35606,2.3563,53900000.0
2006-10-05 08:42:00,2.35624,2.35624,2.35588,2.35588,36400000.0
2006-10-05 08:43:00,2.35571,2.35571,2.3551,2.3551,15700000.0
2006-10-05 08:44:00,2.35484,2.35486,2.35468,2.35486,16000000.0
2006-10-05 08:45:00,2.35513,2.35539,2.35513,2.35533,32900000.0
2006-10-05 08:46:00,2.35527,2.35535,2.35491,2.35491,30600000.0
2006-10-05 08:47:00,2.35511,2.35522,2.35495,2.35495,40100000.0
2006-10-05 08:48:00,2.35487,2.35503,2.35487,2.35495,65700000.0
2006-10-05 08:49:00,2.3552,2.35535,2.35504,2.35535,39099999.0
2006-10-05 08:50:00,2.35523,2.35531,2.35502,2.35531,28800000.0
2006-10-05 08:51:00,2.35525,2.35544,2.35514,2.35519,37700000.0
2006-10-05 08:52:00,2.35532,2.35553,2.35529,2.35538,27000000.0
2006-10-05 08:53:00,2.35536,2.35549,2.35516,2.35528,65300000.0
2006-10-05 08:54:00,2.35512,2.35544,2.35512,2.35525,34900000.0
2006-10-05 08:55:00,2.35533,2.35533,2.35512,2.3552,21800000.0
2006-10-05 08:56:00,2.35519,2.35547,2.35519,2.35533,19500000.0
2006-10-05 08:57:00,2.35538,2.35552,2.35505,2.35514,67900000.0
2006-10-05 08:58:00,2.35517,2.35532,2.3551,2.3551,22800000.0
2006-10-05 08:59:00,2.35506,2.35543,2.35506,2.35543,31300000.0
2006-10-05 09:00:00,2.35539,2.35545,2.35504,2.35522,30900000.0
2006-10-05 09:01:00,2.35525,2.35525,2.3549,2.35496,38500000.0
2006-10-05 09:02:00,2.35468,2.35478,2.3544,2.35466,33500000.0
2006-10-05 09:03:00,2.35454,2.35501,2.35454,2.3549,29000000.0
2006-10-05 09:04:00,2.35488,2.35512,2.35483,2.35504,43100000.0
2006-10-05 09:05:00,2.35483,2.35483,2.35445,2.35446,48300000.0
2006-10-05 09:06:00,2.35446,2.35464,2.35446,2.35447,36100000.0
2006-10-05 09:07:00,2.35453,2.35466,2.3545,2.35466,24700000.0
2006-10-05 09:08:00,2.35461,2.35461,2.35433,2.35433,43100000.0
2006-10-05 09:09:00,2.35428,2.3549,2.35428,2.3549,30500000.0
2006-10-05 09:10:00,2.35496,2.35545,2.35487,2.35545,35800000.0
2006-10-05 09:11:00,2.35538,2.35542,2.35509,2.35535,35200000.0
2006-10-05 09:12:00,2.3553,2.3555,2.35522,2.35545,45100000.0
2006-10-05 09:13:00,2.35544,2.35563,2.35526,2.35546,29900000.0
2006-10-05 09:14:00,2.35557,2.35593,2.35546,2.35583,51000000.0
2006-10-05 09:15:00,2.35591,2.35601,2.35591,2.356,25300000.0
2006-10-05 09:16:00,2.35587,2.35594,2.35562,2.35562,33900000.0
2006-10-05 09:17:00,2.35556,2.35577,2.35536,2.35575,63200000.0
2006-10-05 09:18:00,2.35594,2.35594,2.35551,2.35551,49100000.0
2006-10-05 09:19:00,2.35551,2.35572,2.35551,2.35554,31000000.0
2006-10-05 09:20:00,2.35569,2.35582,2.35562,2.35562,25900000.0
2006-10-05 09:21:00,2.35593,2.356,2.35571,2.35576,34000000.0
2006-10-05 09:22:00,2.35595,2.35597,2.35571,2.35594,53100000.0
2006-10-05 09:23:00,2.35588,2.35588,2.35562,2.35577,25300000.0
2006-10-05 09:24:00,2.3557,2.35597,2.35554,2.35597,62200000.0
2006-10-05 09:25:00,2.35573,2.35599,2.35573,2.3558,81300000.0
2006-10-05 09:26:00,2.35585,2.35585,2.35555,2.35555,25900000.0
2006-10-05 09:27:00,2.35569,2.35569,2.35535,2.35558,32100000.0
2006-10-05 09:28:00,2.35542,2.35553,2.35523,2.35543,27600000.0
2006-10-05 09:29:00,2.35518,2.35589,2.35511,2.35589,43800000.0
2006-10-05 09:30:00,2.35594,2.35594,2.35555,2.35565,18900000.0
2006-10-05 09:31:00,2.35579,2.35579,2.35535,2.35548,15000000.0
2006-10-05 09:32:00,2.35559,2.35586,2.35557,2.35575,46600000.0
2006-10-05 09:33:00,2.35579,2.35598,2.35575,2.35577,30700000.0
2006-10-05 09:34:00,2.35599,2.35621,2.35599,2.35621,20000000.0
2006-10-05 09:35:00,2.35625,2.35641,2.3561,2.35611,42100000.0
2006-10-05 09:36:00,2.35623,2.3565,2.35623,2.35637,34400000.0
2006-10-05 09:37:00,2.35646,2.35657,2.35638,2.3565,44400000.0
2006-10-05 09:38:00,2.35653,2.35653,2.35605,2.35626,38600000.0
2006-10-05 09:39:00,2.35636,2.35637,2.35622,2.35637,47100000.0
2006-10-05 09:40:00,2.35631,2.35645,2.35621,2.3563,41300000.0
2006-10-05 09:41:00,2.35628,2.3564,2.35616,2.3564,72500000.0
2006-10-05 09:42:00,2.35616,2.35659,2.35616,2.35659,32500000.0
2006-10-05 09:43:00,2.3565,2.35671,2.35639,2.35652,28000000.0
2006-10-05 09:44:00,2.35662,2.35667,2.35649,2.35666,46800000.0
2006-10-05 09:45:00,2.35646,2.35683,2.35635,2.35651,24800000.0
2006-10-05 09:46:00,2.35654,2.35681,2.35654,2.35674,21400000.0
2006-10-05 09:47:00,2.35649,2.35657,2.35645,2.35657,19200000.0
2006-10-05 09:48:00,2.35668,2.35687,2.35647,2.35647,28000000.0
2006-10-05 09:49:00,2.35647,2.35657,2.35632,2.3564,23900000.0
2006-10-05 09:50:00,2.3565,2.35664,2.35627,2.3563,35000000.0
2006-10-05 09:51:00,2.35647,2.35647,2.3561,2.35625,17000000.0
2006-10-05 09:52:00,2.35647,2.35647,2.35633,2.35642,33100000.0
2006-10-05 09:53:00,2.3564,2.35654,2.35632,2.35636,21900000.0
2006-10-05 09:54:00,2.3563,2.35658,2.35622,2.35658,38500000.0
2006-10-05 09:55:00,2.35679,2.35685,2.3566,2.35676,43700000.0
2006-10-05 09:56:00,2.35682,2.3571,2.35675,2.35689,31400000.0
2006-10-05 09:57:00,2.35675,2.35701,2.35669,2.35673,22600000.0
2006-10-05 09:58:00,2.35683,2.35684,2.35658,2.35684,49800000.0
2006-10-05 09:59:00,2.35689,2.35689,2.35636,2.35644,49000000.0
2006-10-05 10:00:00,2.35646,2.35668,2.35646,2.35651,33700000.0
2006-10-05 10:01:00,2.35687,2.35687,2.35655,2.3567,36900000.0
2006-10-05 10:02:00,2.35683,2.35683,2.35647,2.35661,34200000.0
2006-10-05 10:03:00,2.35666,2.35666,2.35644,2.35644,42400000.0
2006-10-05 10:04:00,2.35675,2.35683,2.35658,2.35681,39200000.0
2006-10-05 10:05:00,2.35682,2.35694,2.35669,2.35676,54900000.0
2006-10-05 10:06:00,2.35708,2.35737,2.35696,2.35712,41400000.0
2006-10-05 10:07:00,2.35751,2.35772,2.35733,2.35765,25800000.0
2006-10-05 10:08:00,2.35773,2.35798,2.35768,2.35771,45900000.0
2006-10-05 10:09:00,2.35771,2.35771,2.35755,2.35757,53100000.0
2006-10-05 10:10:00,2.35742,2.35742,2.35679,2.35693,18500000.0
2006-10-05 10:11:00,2.35689,2.35702,2.35667,2.35692,38800000.0
2006-10-05 10:12:00,2.35707,2.35707,2.35698,2.35698,9400000.0
2006-10-05 10:13:00,2.35698,2.35705,2.35681,2.35705,30400000.0
2006-10-05 10:14:00,2.35707,2.35711,2.35681,2.35689,49600000.0
2006-10-05 10:15:00,2.35701,2.35741,2.35685,2.3574,31000000.0
2006-10-05 10:16:00,2.35722,2.35757,2.35708,2.35755,35800000.0
2006-10-05 10:17:00,2.35741,2.35749,2.35715,2.35728,36800000.0
2006-10-05 10:18:00,2.35714,2.35762,2.35714,2.35762,26000000.0
2006-10-05 10:19:00,2.35738,2.35738,2.35711,2.35713,59800000.0
2006-10-05 10:20:00,2.35727,2.35745,2.35695,2.35695,35300000.0
2006-10-05 10:21:00,2.3569,2.3569,2.35659,2.35677,48000000.0
2006-10-05 10:22:00,2.35666,2.35698,2.35666,2.35693,51300000.0
2006-10-05 10:23:00,2.35687,2.35703,2.35682,2.35696,32600000.0
2006-10-05 10:24:00,2.35675,2.35685,2.35672,2.35683,41700000.0
2006-10-05 10:25:00,2.35663,2.3571,2.35663,2.35704,32600000.0
2006-10-05 10:26:00,2.35718,2.35723,2.35695,2.3572,30600000.0
2006-10-05 10:27:00,2.35718,2.35763,2.35713,2.35763,43000000.0
2006-10-05 10:28:00,2.35773,2.35806,2.35773,2.35806,40100000.0
2006-10-05 10:29:00,2.35811,2.35861,2.35811,2.35861,32300000.0
2006-10-05 10:30:00,2.35857,2.35857,2.35756,2.35757,26500000.0
2006-10-05 10:31:00,2.35758,2.35782,2.35751,2.35777,39500000.0
2006-10-05 10:32:00,2.35766,2.35786,2.35761,2.35778,32100000.0
2006-10-05 10:33:00,2.35777,2.35777,2.35756,2.35758,43900000.0
2006-10-05 10:34:00,2.35764,2.35782,2.35764,2.35772,22200000.0
2006-10-05 10:35:00,2.35775,2.35775,2.35753,2.35766,25200000.0
2006-10-05 10:36:00,2.35763,2.35782,2.35763,2.35764,48900000.0
2006-10-05 10:37:00,2.35774,2.35774,2.35756,2.3577,47400000.0
2006-10-05 10:38:00,2.35781,2.35781,2.35736,2.35767,35400000.0
2006-10-05 10:39:00,2.35754,2.35781,2.35743,2.35781,16500000.0
2006-10-05 10:40:00,2.35781,2.35782,2.35761,2.35772,32900000.0
2006-10-05 10:41:00,2.35774,2.35776,2.35752,2.35771,32300000.0
2006-10-05 10:42:00,2.35756,2.3576,2.3574,2.3574,18600000.0
2006-10-05 10:43:00,2.35737,2.35768,2.35737,2.35757,33200000.0
2006-10-05 10:44:00,2.35712,2.35744,2.35712,2.35712,31800000.0
2006-10-05 10:45:00,2.35705,2.35705,2.35688,2.35698,17300000.0
2006-10-05 10:46:00,2.35693,2.35724,2.35676,2.35685,38000000.0
2006-10-05 10:47:00,2.35688,2.35714,2.3568,2.35708,49200000.0
2006-10-05 10:48:00,2.35711,2.35721,2.35703,2.35718,47300000.0
2006-10-05 10:49:00,2.3571,2.35725,2.35693,2.35725,27600000.0
2006-10-05 10:50:00,2.35718,2.35724,2.35705,2.35724,19100000.0
2006-10-05 10:51:00,2.35737,2.3575,2.35713,2.35739,21400000.0
2006-10-05 10:52:00,2.3575,2.3575,2.35724,2.35748,38400000.0
2006-10-05 10:53:00,2.35746,2.3576,2.35732,2.35733,33800000.0
2006-10-05 10:54:00,2.35722,2.35726,2.35715,2.35715,36900000.0
2006-10-05 10:55:00,2.35693,2.35714,2.35685,2.35709,51700000.0
2006-10-05 10:56:00,2.357,2.3571,2.35656,2.35656,21700000.0
2006-10-05 10:57:00,2.35678,2.35695,2.35646,2.35677,77600000.0
2006-10-05 10:58:00,2.35662,2.35673,2.35656,2.35659,38300000.0
2006-10-05 10:59:00,2.35658,2.35676,2.3564,2.35676,47800000.0
2006-10-05 11:00:00,2.35685,2.35699,2.35681,2.35693,30900000.0
2006-10-05 11:01:00,2.35681,2.35697,2.35681,2.35683,34100000.0
2006-10-05 11:02:00,2.35668,2.35684,2.35653,2.3567,28000000.0
2006-10-05 11:03:00,2.35636,2.35675,2.35625,2.35625,38900000.0
2006-10-05 11:04:00,2.35647,2.35662,2.35631,2.35631,34700000.0
2006-10-05 11:05:00,2.3563,2.35651,2.35613,2.35613,58900000.0
2006-10-05 11:06:00,2.3562,2.3562,2.35574,2.35594,38600000.0
2006-10-05 11:07:00,2.35555,2.35578,2.35555,2.35578,45400000.0
2006-10-05 11:08:00,2.35584,2.35607,2.35582,2.35582,48500000.0
2006-10-05 11:09:00,2.35579,2.35597,2.35579,2.35594,26200000.0
2006-10-05 11:10:00,2.35583,2.35635,2.35583,2.35626,31800000.0
2006-10-05 11:11:00,2.35616,2.35622,2.35605,2.35611,23100000.0
2006-10-05 11:12:00,2.35624,2.35636,2.35605,2.3562,56300000.0
2006-10-05 11:13:00,2.35627,2.35646,2.3562,2.35635,37600000.0
2006-10-05 11:14:00,2.3565,2.35667,2.35643,2.35646,43800000.0
2006-10-05 11:15:00,2.35649,2.35668,2.3564,2.35668,34800000.0
2006-10-05 11:16:00,2.35646,2.35663,2.35645,2.35657,52000000.0
2006-10-05 11:17:00,2.35655,2.35679,2.35652,2.35652,22800000.0
2006-10-05 11:18:00,2.3565,2.35681,2.3565,2.35681,35200000.0
2006-10-05 11:19:00,2.35668,2.35681,2.35648,2.3566,51200000.0
2006-10-05 11:20:00,2.35669,2.35669,2.35635,2.35645,46100000.0
2006-10-05 11:21:00,2.35637,2.35672,2.35637,2.35672,28100000.0
2006-10-05 11:22:00,2.35661,2.35698,2.35661,2.35683,27600000.0
2006-10-05 11:23:00,2.35681,2.35692,2.35663,2.3568,46800000.0
2006-10-05 11:24:00,2.35663,2.3567,2.35631,2.35642,47599999.0
2006-10-05 11:25:00,2.35645,2.35691,2.35645,2.35672,25800000.0
2006-10-05 11:26:00,2.35662,2.35662,2.35646,2.3566,26900000.0
2006-10-05 11:27:00,2.35666,2.35676,2.35658,2.35661,31400000.0
2006-10-05 11:28:00,2.35661,2.35661,2.35621,2.3565,33500000.0
2006-10-05 11:29:00,2.35652,2.35656,2.35633,2.35638,60800000.0
2006-10-05 11:30:00,2.35639,2.35658,2.35638,2.35655,37600000.0
2006-10-05 11:31:00,2.35647,2.3567,2.35632,2.35653,31500000.0
2006-10-05 11:32:00,2.35661,2.35683,2.35661,2.35675,38100000.0
2006-10-05 11:33:00,2.35677,2.35677,2.35613,2.35613,34300000.0
2006-10-05 11:34:00,2.35598,2.35625,2.35586,2.35625,49500000.0
2006-10-05 11:35:00,2.35643,2.35645,2.3561,2.3561,29600000.0
2006-10-05 11:36:00,2.3563,2.35658,2.35624,2.35657,61200000.0
2006-10-05 11:37:00,2.35651,2.35651,2.35635,2.35637,24800000.0
2006-10-05 11:38:00,2.35626,2.35651,2.35626,2.35633,43200000.0
2006-10-05 11:39:00,2.35635,2.35691,2.35635,2.35668,39100000.0
2006-10-05 11:40:00,2.35662,2.35696,2.35662,2.35671,19700000.0
2006-10-05 11:41:00,2.35654,2.35693,2.35654,2.35693,36900000.0
2006-10-05 11:42:00,2.35697,2.35725,2.3569,2.35701,58600000.0
2006-10-05 11:43:00,2.35695,2.35731,2.35695,2.35731,33100000.0
2006-10-05 11:44:00,2.35727,2.35727,2.35711,2.35716,33300000.0
2006-10-05 11:45:00,2.35717,2.35721,2.35692,2.35697,24600000.0
2006-10-05 11:46:00,2.35699,2.3572,2.35679,2.35706,24900000.0
2006-10-05 11:47:00,2.35701,2.35713,2.35701,2.35712,20000000.0
2006-10-05 11:48:00,2.35709,2.35735,2.35702,2.35726,38700000.0
2006-10-05 11:49:00,2.35723,2.35723,2.35699,2.35709,28800000.0
2006-10-05 11:50:00,2.35711,2.35711,2.3569,2.357,22800000.0
2006-10-05 11:51:00,2.35714,2.35714,2.35689,2.35701,26200000.0
2006-10-05 11:52:00,2.3571,2.35716,2.3569,2.357,24400000.0
2006-10-05 11:53:00,2.35703,2.35735,2.35703,2.35734,30400000.0
2006-10-05 11:54:00,2.35725,2.35725,2.35692,2.35692,36200000.0
2006-10-05 11:55:00,2.35692,2.35692,2.35665,2.35665,21700000.0
2006-10-05 11:56:00,2.35674,2.35695,2.35674,2.35684,35700000.0
2006-10-05 11:57:00,2.35699,2.35716,2.35683,2.35701,26700000.0
2006-10-05 11:58:00,2.35688,2.35688,2.35664,2.35667,24800000.0
2006-10-05 11:59:00,2.35653,2.35692,2.35653,2.35682,40000000.0
2006-10-05 12:00:00,2.35693,2.35701,2.35681,2.35688,37000000.0
2006-10-05 12:01:00,2.35692,2.35701,2.35668,2.35673,43500000.0
2006-10-05 12:02:00,2.35686,2.35697,2.35673,2.35679,23000000.0
2006-10-05 12:03:00,2.3568,2.35687,2.35666,2.35668,26700000.0
2006-10-05 12:04:00,2.35652,2.35673,2.3565,2.35673,37200000.0
2006-10-05 12:05:00,2.35694,2.35694,2.35667,2.35671,55300000.0
2006-10-05 12:06:00,2.35678,2.35693,2.35654,2.35693,42500000.0
2006-10-05 12:07:00,2.35682,2.35682,2.3563,2.35636,36600000.0
2006-10-05 12:08:00,2.35631,2.35631,2.35589,2.35589,30900000.0
2006-10-05 12:09:00,2.35589,2.35615,2.35589,2.35614,21400000.0
2006-10-05 12:10:00,2.35618,2.35655,2.3561,2.3564,42400000.0
2006-10-05 12:11:00,2.35644,2.35646,2.35613,2.35613,20000000.0
2006-10-05 12:12:00,2.35611,2.35637,2.35611,2.35637,31000000.0
2006-10-05 12:13:00,2.35632,2.35645,2.3562,2.3563,55400000.0
2006-10-05 12:14:00,2.35633,2.35633,2.35607,2.35631,38300000.0
2006-10-05 12:15:00,2.35619,2.35619,2.35582,2.35593,30400000.0
2006-10-05 12:16:00,2.35566,2.35585,2.35564,2.35568,50800000.0
2006-10-05 12:17:00,2.35569,2.35569,2.35538,2.35538,39700000.0
2006-10-05 12:18:00,2.35561,2.3558,2.35555,2.35569,37800000.0
2006-10-05 12:19:00,2.35558,2.3559,2.35549,2.35584,37100000.0
2006-10-05 12:20:00,2.3558,2.3558,2.35543,2.35564,34700000.0
2006-10-05 12:21:00,2.3555,2.35576,2.3555,2.35564,35400000.0
2006-10-05 12:22:00,2.3555,2.3557,2.3555,2.3556,24600000.0
2006-10-05 12:23:00,2.35575,2.35587,2.3555,2.35557,51900000.0
2006-10-05 12:24:00,2.35552,2.35564,2.35552,2.35556,38000000.0
2006-10-05 12:25:00,2.35572,2.35572,2.35528,2.35532,44400000.0
2006-10-05 12:26:00,2.35545,2.35572,2.35545,2.35561,16600000.0
2006-10-05 12:27:00,2.35556,2.35571,2.35541,2.35571,53100000.0
2006-10-05 12:28:00,2.35571,2.35582,2.35563,2.35577,23300000.0
2006-10-05 12:29:00,2.3557,2.35583,2.35554,2.35554,39100000.0
2006-10-05 12:30:00,2.35566,2.3558,2.35566,2.3558,52700000.0
2006-10-05 12:31:00,2.35572,2.3559,2.3556,2.3556,14400000.0
2006-10-05 12:32:00,2.35554,2.35597,2.35552,2.35597,35600000.0
2006-10-05 12:33:00,2.3559,2.35603,2.35574,2.35594,34200000.0
2006-10-05 12:34:00,2.35606,2.35607,2.35594,2.35595,17200000.0
2006-10-05 12:35:00,2.35586,2.35603,2.35581,2.35595,34900000.0
2006-10-05 12:36:00,2.35617,2.35617,2.35603,2.35608,38500000.0
2006-10-05 12:37:00,2.35632,2.35648,2.35622,2.35622,48000001.0
2006-10-05 12:38:00,2.35614,2.35632,2.35614,2.35632,27900000.0
2006-10-05 12:39:00,2.35639,2.35648,2.35637,2.35648,19700000.0
2006-10-05 12:40:00,2.35629,2.35641,2.3562,2.35635,27800000.0
2006-10-05 12:41:00,2.35635,2.35651,2.35616,2.35651,70700001.0
2006-10-05 12:42:00,2.35651,2.35653,2.3563,2.35644,47300000.0
2006-10-05 12:43:00,2.35649,2.35671,2.35649,2.3565,14300000.0
2006-10-05 12:44:00,2.35657,2.3568,2.35657,2.35666,12600000.0
2006-10-05 12:45:00,2.35665,2.35678,2.3564,2.35664,40500000.0
2006-10-05 12:46:00,2.35634,2.35653,2.35629,2.35643,29500000.0
2006-10-05 12:47:00,2.35625,2.35664,2.35614,2.35659,88700000.0
2006-10-05 12:48:00,2.35672,2.35683,2.35648,2.35648,26000000.0
2006-10-05 12:49:00,2.3565,2.3565,2.35637,2.35647,39500000.0
2006-10-05 12:50:00,2.35654,2.35688,2.35654,2.35681,46600000.0
2006-10-05 12:51:00,2.35674,2.35714,2.35666,2.357,19100000.0
2006-10-05 12:52:00,2.35708,2.35741,2.35708,2.35719,24800000.0
2006-10-05 12:53:00,2.35792,2.35879,2.35792,2.35879,22900000.0
2006-10-05 12:54:00,2.3585,2.3585,2.35829,2.35849,17900000.0
2006-10-05 12:55:00,2.3586,2.3586,2.35795,2.35795,38900000.0
2006-10-05 12:56:00,2.35796,2.35826,2.35774,2.35807,27600000.0
2006-10-05 12:57:00,2.35809,2.35821,2.3579,2.35793,34300000.0
2006-10-05 12:58:00,2.35814,2.35844,2.35812,2.35812,45700000.0
2006-10-05 12:59:00,2.35786,2.35786,2.35628,2.35655,48000000.0
2006-10-05 13:00:00,2.35574,2.35666,2.35497,2.35527,30300000.0
2006-10-05 13:01:00,2.35521,2.35553,2.35446,2.35446,34200000.0
2006-10-05 13:02:00,2.3542,2.35439,2.35389,2.3539,33200000.0
2006-10-05 13:03:00,2.35377,2.35404,2.35357,2.35357,21800000.0
2006-10-05 13:04:00,2.3535,2.35428,2.3535,2.35384,25800000.0
2006-10-05 13:05:00,2.35393,2.35393,2.35356,2.35375,31900000.0
2006-10-05 13:06:00,2.3539,2.3541,2.35372,2.35372,40300000.0
2006-10-05 13:07:00,2.35374,2.35379,2.3536,2.35372,50600000.0
2006-10-05 13:08:00,2.35389,2.35401,2.35364,2.35396,49900000.0
2006-10-05 13:09:00,2.3539,2.35405,2.35385,2.35405,22800000.0
2006-10-05 13:10:00,2.35386,2.3541,2.35335,2.35335,39800000.0
2006-10-05 13:11:00,2.35338,2.35339,2.35302,2.3531,21700000.0
2006-10-05 13:12:00,2.35288,2.35296,2.35264,2.35264,34400000.0
2006-10-05 13:13:00,2.35254,2.35254,2.35217,2.35232,31400000.0
2006-10-05 13:14:00,2.35204,2.35204,2.35152,2.3519,41000000.0
2006-10-05 13:15:00,2.3518,2.35191,2.35172,2.3519,37800000.0
2006-10-05 13:16:00,2.35167,2.3518,2.3515,2.3518,36000000.0
2006-10-05 13:17:00,2.35181,2.3519,2.35147,2.35147,23400000.0
2006-10-05 13:18:00,2.35159,2.35181,2.35145,2.35168,38000000.0
2006-10-05 13:19:00,2.35183,2.35191,2.35177,2.35189,45400000.0
2006-10-05 13:20:00,2.35196,2.35242,2.35196,2.35227,36000000.0
2006-10-05 13:21:00,2.35244,2.35244,2.35205,2.35227,18700000.0
2006-10-05 13:22:00,2.35247,2.35258,2.3523,2.35248,45200000.0
2006-10-05 13:23:00,2.35215,2.35234,2.35215,2.35234,19300000.0
2006-10-05 13:24:00,2.35237,2.35248,2.35197,2.35202,29000000.0
2006-10-05 13:25:00,2.35219,2.35226,2.35188,2.35208,38400000.0
2006-10-05 13:26:00,2.35226,2.35234,2.35192,2.35234,23200000.0
2006-10-05 13:27:00,2.35218,2.35218,2.35185,2.35197,28100000.0
2006-10-05 13:28:00,2.35168,2.35168,2.35145,2.35145,33300000.0
2006-10-05 13:29:00,2.3515,2.35172,2.3515,2.35158,31800000.0
2006-10-05 13:30:00,2.35156,2.35175,2.35156,2.35175,21900000.0
2006-10-05 13:31:00,2.35176,2.35183,2.35159,2.35173,50500000.0
2006-10-05 13:32:00,2.35184,2.35193,2.35168,2.35176,45300000.0
2006-10-05 13:33:00,2.35181,2.35205,2.35181,2.35194,30800000.0
2006-10-05 13:34:00,2.35191,2.35201,2.35167,2.35167,27600000.0
2006-10-05 13:35:00,2.35178,2.35193,2.35165,2.35183,36300000.0
2006-10-05 13:36:00,2.35178,2.3519,2.35161,2.3519,36500000.0
2006-10-05 13:37:00,2.35159,2.35159,2.3513,2.3514,39300000.0
2006-10-05 13:38:00,2.35162,2.35162,2.35119,2.35145,35700000.0
2006-10-05 13:39:00,2.35148,2.35155,2.35124,2.35124,60700000.0
2006-10-05 13:40:00,2.35113,2.35144,2.35106,2.35144,39700000.0
2006-10-05 13:41:00,2.35152,2.35164,2.35132,2.35132,40700000.0
2006-10-05 13:42:00,2.35136,2.35153,2.35127,2.35153,24500000.0
2006-10-05 13:43:00,2.35131,2.35162,2.35131,2.35144,51800000.0
2006-10-05 13:44:00,2.3516,2.35185,2.3516,2.35167,41100000.0
2006-10-05 13:45:00,2.35166,2.35196,2.35156,2.35188,14600000.0
2006-10-05 13:46:00,2.3518,2.35197,2.35166,2.35177,36000000.0
2006-10-05 13:47:00,2.35184,2.35191,2.35164,2.35173,37000000.0
2006-10-05 13:48:00,2.35178,2.3519,2.35168,2.3517,33200000.0
2006-10-05 13:49:00,2.35176,2.35176,2.35152,2.35159,24400000.0
2006-10-05 13:50:00,2.35152,2.35153,2.35138,2.35153,29300000.0
2006-10-05 13:51:00,2.35151,2.35173,2.35149,2.35149,27700000.0
2006-10-05 13:52:00,2.35177,2.35207,2.35165,2.35198,39700000.0
2006-10-05 13:53:00,2.35189,2.35209,2.35186,2.35202,26600000.0
2006-10-05 13:54:00,2.35175,2.35186,2.35172,2.3518,19800000.0
2006-10-05 13:55:00,2.35171,2.35178,2.35168,2.3517,33700000.0
2006-10-05 13:56:00,2.35174,2.35178,2.35155,2.35173,41500000.0
2006-10-05 13:57:00,2.35181,2.35181,2.35147,2.35177,25600000.0
2006-10-05 13:58:00,2.35171,2.35171,2.35136,2.35157,30800000.0
2006-10-05 13:59:00,2.35148,2.35157,2.35128,2.35132,29800000.0
2006-10-05 14:00:00,2.35124,2.35138,2.35119,2.35119,33700000.0
2006-10-05 14:01:00,2.35121,2.3516,2.35121,2.3516,22100000.0
2006-10-05 14:02:00,2.35147,2.35156,2.35133,2.3514,18900000.0
2006-10-05 14:03:00,2.35146,2.35156,2.35138,2.35138,52500000.0
2006-10-05 14:04:00,2.35147,2.35162,2.35139,2.35139,30200000.0
2006-10-05 14:05:00,2.35087,2.35087,2.35017,2.35019,22900000.0
2006-10-05 14:06:00,2.35013,2.35036,2.34995,2.35019,24900000.0
2006-10-05 14:07:00,2.35006,2.35006,2.34985,2.34986,28200000.0
2006-10-05 14:08:00,2.34993,2.35016,2.34983,2.34994,44500000.0
2006-10-05 14:09:00,2.34992,2.34992,2.34961,2.34977,28600000.0
2006-10-05 14:10:00,2.34985,2.35028,2.34981,2.35016,37600000.0
2006-10-05 14:11:00,2.35029,2.35029,2.35002,2.35002,56500000.0
2006-10-05 14:12:00,2.35012,2.35013,2.34975,2.35005,47100000.0
2006-10-05 14:13:00,2.34996,2.34996,2.34974,2.3499,26100000.0
2006-10-05 14:14:00,2.34994,2.34998,2.34964,2.34983,31800000.0
2006-10-05 14:15:00,2.34983,2.35028,2.34978,2.35028,81600000.0
2006-10-05 14:16:00,2.35022,2.35022,2.34993,2.35006,21200000.0
2006-10-05 14:17:00,2.34993,2.35025,2.34993,2.34998,48799999.0
2006-10-05 14:18:00,2.34993,2.34993,2.34975,2.34989,30300000.0
2006-10-05 14:19:00,2.34992,2.35023,2.34984,2.34997,45000000.0
2006-10-05 14:20:00,2.35024,2.35208,2.35024,2.35208,60300000.0
2006-10-05 14:21:00,2.35182,2.35182,2.35116,2.35123,25800000.0
2006-10-05 14:22:00,2.35154,2.35189,2.35139,2.35189,34800000.0
2006-10-05 14:23:00,2.35193,2.35201,2.35175,2.35196,55800000.0
2006-10-05 14:24:00,2.35194,2.35199,2.3516,2.35161,22600000.0
2006-10-05 14:25:00,2.35148,2.35255,2.35148,2.35255,25100000.0
2006-10-05 14:26:00,2.3527,2.35286,2.35242,2.35269,53900000.0
2006-10-05 14:27:00,2.3527,2.35283,2.35231,2.35256,31500000.0
2006-10-05 14:28:00,2.3526,2.35297,2.35255,2.35255,23300000.0
2006-10-05 14:29:00,2.35215,2.35269,2.35207,2.35207,61900000.0
2006-10-05 14:30:00,2.35188,2.3527,2.3517,2.3527,58500000.0
2006-10-05 14:31:00,2.35277,2.35327,2.35265,2.35318,33100000.0
2006-10-05 14:32:00,2.35279,2.35318,2.35269,2.35316,31400000.0
2006-10-05 14:33:00,2.35315,2.35326,2.35289,2.35304,20700000.0
2006-10-05 14:34:00,2.35324,2.35336,2.3529,2.3533,28500000.0
2006-10-05 14:35:00,2.35311,2.35365,2.35306,2.35365,22400000.0
2006-10-05 14:36:00,2.35341,2.35371,2.35329,2.3536,35600000.0
2006-10-05 14:37:00,2.35357,2.35373,2.35273,2.35275,32400000.0
2006-10-05 14:38:00,2.35275,2.35348,2.35275,2.35312,33300000.0
2006-10-05 14:39:00,2.35309,2.35319,2.35236,2.35278,35800000.0
2006-10-05 14:40:00,2.3529,2.35379,2.3529,2.35353,58200000.0
2006-10-05 14:41:00,2.35344,2.35462,2.35344,2.35462,41500000.0
2006-10-05 14:42:00,2.35479,2.35525,2.35459,2.35525,54300000.0
2006-10-05 14:43:00,2.3552,2.3552,2.3545,2.35485,32800000.0
2006-10-05 14:44:00,2.35455,2.35472,2.35439,2.35447,25700000.0
2006-10-05 14:45:00,2.35426,2.35426,2.35391,2.35396,51500000.0
2006-10-05 14:46:00,2.35392,2.35402,2.35384,2.35384,16600000.0
2006-10-05 14:47:00,2.354,2.35414,2.35348,2.35348,25600000.0
2006-10-05 14:48:00,2.3535,2.35387,2.3535,2.35368,19300000.0
2006-10-05 14:49:00,2.3536,2.3536,2.35321,2.35334,22200000.0
2006-10-05 14:50:00,2.35325,2.35359,2.35323,2.35359,43100000.0
2006-10-05 14:51:00,2.35343,2.35367,2.3532,2.35338,23500000.0
2006-10-05 14:52:00,2.35354,2.35366,2.35331,2.35343,44100000.0
2006-10-05 14:53:00,2.35358,2.35435,2.35358,2.35435,64800000.0
2006-10-05 14:54:00,2.35421,2.35425,2.35395,2.35397,30000000.0
2006-10-05 14:55:00,2.35391,2.35435,2.35387,2.35435,42000000.0
2006-10-05 14:56:00,2.35433,2.3547,2.35429,2.35459,29300000.0
2006-10-05 14:57:00,2.35459,2.35468,2.3539,2.35428,43200000.0
2006-10-05 14:58:00,2.3546,2.35494,2.35442,2.3547,38700000.0
2006-10-05 14:59:00,2.35462,2.35479,2.35444,2.35462,17900000.0
2006-10-05 15:00:00,2.35458,2.35479,2.35453,2.3547,46000000.0
2006-10-05 15:01:00,2.35447,2.3553,2.35422,2.3551,46400000.0
2006-10-05 15:02:00,2.35537,2.35545,2.3541,2.35467,28800000.0
2006-10-05 15:03:00,2.35483,2.35507,2.35385,2.35385,34400000.0
2006-10-05 15:04:00,2.35397,2.35479,2.35371,2.35479,39100000.0
2006-10-05 15:05:00,2.35433,2.35527,2.35433,2.35488,35800000.0
2006-10-05 15:06:00,2.3555,2.35576,2.35442,2.35532,43000000.0
2006-10-05 15:07:00,2.3557,2.35577,2.3545,2.35481,25200000.0
2006-10-05 15:08:00,2.35492,2.3553,2.35458,2.35517,27000000.0
2006-10-05 15:09:00,2.35522,2.3553,2.3546,2.35483,25000000.0
2006-10-05 15:10:00,2.35475,2.35515,2.3543,2.35511,27400000.0
2006-10-05 15:11:00,2.35529,2.35529,2.35431,2.35447,24600000.0
2006-10-05 15:12:00,2.35521,2.3554,2.35473,2.35484,33400000.0
2006-10-05 15:13:00,2.35535,2.35535,2.35452,2.35484,31000000.0
2006-10-05 15:14:00,2.35472,2.35481,2.35436,2.35476,36400000.0
2006-10-05 15:15:00,2.35475,2.35488,2.35415,2.35433,40300000.0
2006-10-05 15:16:00,2.35423,2.3548,2.35404,2.35441,34400000.0
2006-10-05 15:17:00,2.35462,2.35496,2.3541,2.35496,49400000.0
2006-10-05 15:18:00,2.35425,2.35464,2.35394,2.35439,30200000.0
2006-10-05 15:19:00,2.3541,2.35484,2.35399,2.35419,43300000.0
2006-10-05 15:20:00,2.35384,2.35433,2.3537,2.35414,32600000.0
2006-10-05 15:21:00,2.35365,2.35407,2.35307,2.35307,45400000.0
2006-10-05 15:22:00,2.35407,2.35438,2.35311,2.35362,37100000.0
2006-10-05 15:23:00,2.35381,2.3539,2.3527,2.3527,31500000.0
2006-10-05 15:24:00,2.35285,2.35366,2.35285,2.3535,21600000.0
2006-10-05 15:25:00,2.3528,2.35324,2.35271,2.35319,32300000.0
2006-10-05 15:26:00,2.35263,2.35339,2.35263,2.35325,21600000.0
2006-10-05 15:27:00,2.353,2.35321,2.35274,2.35318,42300000.0
2006-10-05 15:28:00,2.35298,2.35316,2.35261,2.35294,53900000.0
2006-10-05 15:29:00,2.35325,2.35333,2.35267,2.35277,33400000.0
2006-10-05 15:30:00,2.3532,2.35333,2.35267,2.35289,45500000.0
2006-10-05 15:31:00,2.35324,2.35324,2.35275,2.35305,46699999.0
2006-10-05 15:32:00,2.35298,2.35351,2.35278,2.35327,40200000.0
2006-10-05 15:33:00,2.3533,2.35356,2.35304,2.35328,36500000.0
2006-10-05 15:34:00,2.35355,2.35397,2.35348,2.35387,41000000.0
2006-10-05 15:35:00,2.35362,2.35381,2.35342,2.35357,47200001.0
2006-10-05 15:36:00,2.35323,2.35363,2.35299,2.35324,40000000.0
2006-10-05 15:37:00,2.35317,2.35331,2.35288,2.35309,38700000.0
2006-10-05 15:38:00,2.35356,2.3536,2.35316,2.35331,53300000.0
2006-10-05 15:39:00,2.35353,2.35357,2.35326,2.35332,34500000.0
2006-10-05 15:40:00,2.35359,2.35359,2.35326,2.35328,47700000.0
2006-10-05 15:41:00,2.35323,2.35353,2.3531,2.35315,25800000.0
2006-10-05 15:42:00,2.35319,2.35327,2.35295,2.35295,27400000.0
2006-10-05 15:43:00,2.35262,2.35279,2.35237,2.35248,44100000.0
2006-10-05 15:44:00,2.35216,2.35243,2.35214,2.35234,29500000.0
2006-10-05 15:45:00,2.35246,2.35259,2.35232,2.35247,47900000.0
2006-10-05 15:46:00,2.35257,2.35282,2.35248,2.3525,32500000.0
2006-10-05 15:47:00,2.35257,2.35285,2.35256,2.35262,36200000.0
2006-10-05 15:48:00,2.35265,2.3527,2.35221,2.3527,72100000.0
2006-10-05 15:49:00,2.35284,2.35314,2.35261,2.35261,51400000.0
2006-10-05 15:50:00,2.35248,2.3529,2.35248,2.35268,33400000.0
2006-10-05 15:51:00,2.35258,2.35284,2.3525,2.35284,30400000.0
2006-10-05 15:52:00,2.35273,2.35287,2.35273,2.35283,35400000.0
2006-10-05 15:53:00,2.35265,2.35284,2.35261,2.35275,29600000.0
2006-10-05 15:54:00,2.35268,2.35303,2.3526,2.35262,27500000.0
2006-10-05 15:55:00,2.35265,2.35274,2.35235,2.35235,48600000.0
2006-10-05 15:56:00,2.35233,2.35264,2.35233,2.35255,17900000.0
2006-10-05 15:57:00,2.35255,2.35268,2.3524,2.35256,32200000.0
2006-10-05 15:58:00,2.35238,2.3527,2.35236,2.35246,31300000.0
2006-10-05 15:59:00,2.35237,2.35237,2.35224,2.35235,21000000.0
2006-10-05 16:00:00,2.35243,2.35275,2.35232,2.35265,48200000.0
2006-10-05 16:01:00,2.35247,2.35247,2.35224,2.35234,22600000.0
2006-10-05 16:02:00,2.35239,2.35285,2.35239,2.35285,35400000.0
2006-10-05 16:03:00,2.35274,2.353,2.35273,2.35276,40400000.0
2006-10-05 16:04:00,2.35271,2.35271,2.35251,2.35269,31800000.0
2006-10-05 16:05:00,2.35268,2.35268,2.35249,2.3526,26800000.0
2006-10-05 16:06:00,2.35264,2.35291,2.35256,2.3528,26300000.0
2006-10-05 16:07:00,2.35291,2.35291,2.35257,2.35257,37300000.0
2006-10-05 16:08:00,2.35253,2.35268,2.35235,2.3525,49800000.0
2006-10-05 16:09:00,2.35253,2.35267,2.35237,2.35252,28200000.0
2006-10-05 16:10:00,2.35262,2.35285,2.35254,2.35285,28600000.0
2006-10-05 16:11:00,2.35286,2.35304,2.35247,2.35256,59200000.0
2006-10-05 16:12:00,2.35246,2.35274,2.35246,2.35262,44500000.0
2006-10-05 16:13:00,2.35244,2.35257,2.3524,2.35247,35600000.0
2006-10-05 16:14:00,2.35242,2.35254,2.35226,2.35233,32800000.0
2006-10-05 16:15:00,2.35231,2.35248,2.35221,2.35221,30400000.0
2006-10-05 16:16:00,2.35217,2.35217,2.35186,2.35206,26400000.0
2006-10-05 16:17:00,2.35217,2.35266,2.35213,2.35266,27300000.0
2006-10-05 16:18:00,2.35248,2.35277,2.35241,2.3527,37300000.0
2006-10-05 16:19:00,2.35252,2.35252,2.35228,2.35234,34100000.0
2006-10-05 16:20:00,2.35239,2.35239,2.35209,2.35222,28500000.0
2006-10-05 16:21:00,2.35221,2.35242,2.35221,2.35232,41800000.0
2006-10-05 16:22:00,2.35235,2.35248,2.35228,2.35248,13900000.0
2006-10-05 16:23:00,2.3524,2.35273,2.35235,2.35235,31600000.0
2006-10-05 16:24:00,2.35242,2.35252,2.35221,2.35252,51200000.0
2006-10-05 16:25:00,2.35259,2.35279,2.35227,2.35247,38900000.0
2006-10-05 16:26:00,2.35222,2.35238,2.35198,2.35221,24100000.0
2006-10-05 16:27:00,2.35228,2.35249,2.35223,2.35225,30200000.0
2006-10-05 16:28:00,2.35238,2.35245,2.35221,2.35231,38400000.0
2006-10-05 16:29:00,2.3522,2.3525,2.3522,2.35244,52800001.0
2006-10-05 16:30:00,2.35245,2.35268,2.35236,2.35236,28500000.0
2006-10-05 16:31:00,2.35233,2.35262,2.35233,2.35242,33900000.0
2006-10-05 16:32:00,2.35238,2.35245,2.35218,2.35227,21500000.0
2006-10-05 16:33:00,2.35229,2.35244,2.35213,2.3523,33000000.0
2006-10-05 16:34:00,2.35222,2.35235,2.35217,2.35219,33900000.0
2006-10-05 16:35:00,2.35211,2.3523,2.35198,2.3523,32800000.0
2006-10-05 16:36:00,2.35213,2.35213,2.35187,2.35194,26000000.0
2006-10-05 16:37:00,2.352,2.3522,2.35192,2.35205,33400000.0
2006-10-05 16:38:00,2.35197,2.35222,2.35196,2.35196,37200000.0
2006-10-05 16:39:00,2.35204,2.35212,2.35191,2.3521,31200000.0
2006-10-05 16:40:00,2.3523,2.3523,2.35179,2.35197,28300000.0
2006-10-05 16:41:00,2.35204,2.35216,2.35194,2.35215,46999999.0
2006-10-05 16:42:00,2.35212,2.35219,2.35198,2.35209,23700000.0
2006-10-05 16:43:00,2.35237,2.35237,2.35198,2.35215,37300000.0
2006-10-05 16:44:00,2.35195,2.35198,2.35176,2.3519,42100000.0
2006-10-05 16:45:00,2.35193,2.35208,2.3518,2.35194,29900000.0
2006-10-05 16:46:00,2.3519,2.3519,2.35142,2.3515,38900000.0
2006-10-05 16:47:00,2.35158,2.35165,2.35147,2.35165,26400000.0
2006-10-05 16:48:00,2.35146,2.35146,2.35136,2.35136,15200000.0
2006-10-05 16:49:00,2.35144,2.35165,2.35139,2.35162,42700000.0
2006-10-05 16:50:00,2.35168,2.35168,2.35122,2.3513,36200000.0
2006-10-05 16:51:00,2.35134,2.35148,2.3512,2.3512,34200000.0
2006-10-05 16:52:00,2.35125,2.35139,2.35122,2.35139,31200000.0
2006-10-05 16:53:00,2.35104,2.35108,2.35093,2.35101,15200000.0
2006-10-05 16:54:00,2.35102,2.35127,2.35098,2.35108,34000000.0
2006-10-05 16:55:00,2.35106,2.35125,2.35101,2.35119,22800000.0
2006-10-05 16:56:00,2.35106,2.35117,2.35091,2.35091,43200000.0
2006-10-05 16:57:00,2.3509,2.35095,2.35072,2.35072,40500001.0
2006-10-05 16:58:00,2.35059,2.35076,2.35052,2.35074,21100000.0
2006-10-05 16:59:00,2.35074,2.35135,2.35074,2.35135,27200000.0
2006-10-05 17:00:00,2.35137,2.35137,2.3509,2.3509,47000000.0
2006-10-05 17:01:00,2.35109,2.35109,2.35078,2.35078,36300000.0
2006-10-05 17:02:00,2.35072,2.35091,2.35072,2.35072,35800000.0
2006-10-05 17:03:00,2.35083,2.35118,2.35083,2.35114,30100000.0
2006-10-05 17:04:00,2.35101,2.35101,2.35093,2.35099,17400000.0
2006-10-05 17:05:00,2.35091,2.35106,2.3508,2.35103,34800000.0
2006-10-05 17:06:00,2.35086,2.35086,2.35064,2.35076,46200000.0
2006-10-05 17:07:00,2.351,2.351,2.35044,2.35073,49300000.0
2006-10-05 17:08:00,2.35092,2.3513,2.35092,2.35102,31700000.0
2006-10-05 17:09:00,2.35091,2.35115,2.35085,2.35115,27400000.0
2006-10-05 17:10:00,2.35117,2.35138,2.35107,2.35132,24600000.0
2006-10-05 17:11:00,2.35126,2.35126,2.351,2.3512,38900000.0
2006-10-05 17:12:00,2.35122,2.35126,2.35097,2.35126,54900000.0
2006-10-05 17:13:00,2.35133,2.35141,2.35099,2.35127,47000000.0
2006-10-05 17:14:00,2.35122,2.35134,2.35102,2.35116,27800000.0
2006-10-05 17:15:00,2.35105,2.35126,2.35105,2.35107,30300000.0
2006-10-05 17:16:00,2.35117,2.35124,2.35094,2.35111,60099999.0
2006-10-05 17:17:00,2.35126,2.35126,2.35075,2.35076,30200000.0
2006-10-05 17:18:00,2.35064,2.35131,2.35063,2.35121,50400001.0
2006-10-05 17:19:00,2.35116,2.35116,2.3508,2.35099,35300000.0
2006-10-05 17:20:00,2.35113,2.3513,2.35097,2.3513,38700000.0
2006-10-05 17:21:00,2.35131,2.35141,2.35111,2.35111,65200000.0
2006-10-05 17:22:00,2.35108,2.35133,2.35108,2.35115,46600000.0
2006-10-05 17:23:00,2.35123,2.35149,2.35114,2.35149,20300000.0
2006-10-05 17:24:00,2.35133,2.35166,2.35133,2.3515,33300000.0
2006-10-05 17:25:00,2.35139,2.35187,2.35139,2.3517,52200000.0
2006-10-05 17:26:00,2.3516,2.35178,2.35124,2.35125,25400000.0
2006-10-05 17:27:00,2.35122,2.3513,2.35105,2.35118,56800000.0
2006-10-05 17:28:00,2.35131,2.35131,2.35115,2.35119,36300000.0
2006-10-05 17:29:00,2.35142,2.3517,2.35142,2.3517,25600000.0
2006-10-05 17:30:00,2.35145,2.35176,2.35137,2.3516,48800000.0
2006-10-05 17:31:00,2.35175,2.35175,2.3513,2.3513,23000000.0
2006-10-05 17:32:00,2.35137,2.35159,2.35137,2.35155,19400000.0
2006-10-05 17:33:00,2.35154,2.35156,2.35119,2.3513,39400000.0
2006-10-05 17:34:00,2.35136,2.35146,2.35122,2.35122,22700000.0
2006-10-05 17:35:00,2.35154,2.35155,2.3514,2.35147,21600000.0
2006-10-05 17:36:00,2.35132,2.35132,2.35106,2.35127,13600000.0
2006-10-05 17:37:00,2.35122,2.35139,2.35122,2.35132,16100000.0
2006-10-05 17:38:00,2.35129,2.35145,2.35119,2.35145,24600000.0
2006-10-05 17:39:00,2.3514,2.35147,2.35125,2.35125,34100000.0
2006-10-05 17:40:00,2.3513,2.35149,2.35118,2.35141,22700000.0
2006-10-05 17:41:00,2.35107,2.35131,2.35095,2.35127,23300000.0
2006-10-05 17:42:00,2.35123,2.35125,2.35106,2.35116,24900000.0
2006-10-05 17:43:00,2.35124,2.35124,2.35105,2.35119,49000000.0
2006-10-05 17:44:00,2.3512,2.35134,2.35119,2.35122,62200001.0
2006-10-05 17:45:00,2.35115,2.35135,2.35106,2.3513,52600000.0
2006-10-05 17:46:00,2.35122,2.35136,2.35122,2.35136,10000000.0
2006-10-05 17:47:00,2.35137,2.35165,2.35137,2.35165,44800000.0
2006-10-05 17:48:00,2.35161,2.3517,2.35155,2.35155,22000000.0
2006-10-05 17:49:00,2.35144,2.35173,2.35144,2.35158,12800000.0
2006-10-05 17:50:00,2.35163,2.35177,2.35146,2.35177,54500000.0
2006-10-05 17:51:00,2.35185,2.35194,2.35184,2.3519,18200000.0
2006-10-05 17:52:00,2.35188,2.35198,2.35183,2.35198,17200000.0
2006-10-05 17:53:00,2.35178,2.35187,2.35161,2.35173,24900000.0
2006-10-05 17:54:00,2.35162,2.35183,2.35159,2.35179,30100000.0
2006-10-05 17:55:00,2.35173,2.35185,2.35155,2.35176,24600000.0
2006-10-05 17:56:00,2.35181,2.35182,2.35151,2.35151,14800000.0
2006-10-05 17:57:00,2.35146,2.35146,2.35105,2.35105,28200000.0
2006-10-05 17:58:00,2.35123,2.35137,2.35123,2.35136,34000000.0
2006-10-05 17:59:00,2.35117,2.35129,2.35112,2.3512,23500000.0
2006-10-05 18:00:00,2.35133,2.35161,2.35129,2.35139,44300000.0
2006-10-05 18:01:00,2.35143,2.35178,2.35135,2.35135,299300000.0
2006-10-05 18:02:00,2.35124,2.35141,2.351,2.35128,321799999.0
2006-10-05 18:03:00,2.35121,2.35146,2.35112,2.3512,496900000.0
2006-10-05 18:04:00,2.3512,2.35141,2.35105,2.35137,302299999.0
2006-10-05 18:05:00,2.35149,2.35168,2.35122,2.35139,257499999.0
2006-10-05 18:06:00,2.35141,2.35156,2.35115,2.35119,434299999.0
2006-10-05 18:07:00,2.35121,2.3515,2.35121,2.35143,414900000.0
2006-10-05 18:08:00,2.3512,2.35159,2.35094,2.35096,388000001.0
2006-10-05 18:09:00,2.35107,2.35151,2.35107,2.35125,276400000.0
2006-10-05 18:10:00,2.35131,2.3515,2.35111,2.35132,262900000.0
2006-10-05 18:11:00,2.35133,2.35168,2.35117,2.35168,227600000.0
2006-10-05 18:12:00,2.35165,2.35165,2.35135,2.35135,146500000.0
2006-10-05 18:13:00,2.35123,2.35153,2.35123,2.3514,142700000.0
2006-10-05 18:14:00,2.3516,2.35167,2.35118,2.35154,300899999.0
2006-10-05 18:15:00,2.35136,2.35156,2.35108,2.35123,272900000.0
2006-10-05 18:16:00,2.35142,2.35178,2.35136,2.35149,323700000.0
2006-10-05 18:17:00,2.35147,2.35171,2.35107,2.35107,228800000.0
2006-10-05 18:18:00,2.35128,2.35157,2.35117,2.35133,133100000.0
2006-10-05 18:19:00,2.35149,2.35181,2.35131,2.35134,255400000.0
2006-10-05 18:20:00,2.35127,2.35166,2.35127,2.35154,164900000.0
2006-10-05 18:21:00,2.35145,2.35154,2.35108,2.35135,237000000.0
2006-10-05 18:22:00,2.35131,2.35147,2.35109,2.35147,222200000.0
2006-10-05 18:23:00,2.35139,2.3516,2.35105,2.3516,358200000.0
2006-10-05 18:24:00,2.35155,2.35173,2.35125,2.3517,385000000.0
2006-10-05 18:25:00,2.35165,2.35185,2.35131,2.35185,301300000.0
2006-10-05 18:26:00,2.35185,2.35197,2.35129,2.35152,314400000.0
2006-10-05 18:27:00,2.35159,2.35188,2.35156,2.3518,289700000.0
2006-10-05 18:28:00,2.35177,2.35177,2.35127,2.35127,188000000.0
2006-10-05 18:29:00,2.35119,2.35148,2.35107,2.35125,236100000.0
2006-10-05 18:30:00,2.35124,2.35178,2.35124,2.35175,221400001.0
2006-10-05 18:31:00,2.3519,2.3519,2.35153,2.35153,157200000.0
2006-10-05 18:32:00,2.35188,2.35202,2.3517,2.3517,156000000.0
2006-10-05 18:33:00,2.35173,2.35202,2.35161,2.3519,289700000.0
2006-10-05 18:34:00,2.35189,2.35227,2.35188,2.35224,403000000.0
2006-10-05 18:35:00,2.35228,2.35228,2.35182,2.35208,166400001.0
2006-10-05 18:36:00,2.35202,2.35207,2.35174,2.35207,111400000.0
2006-10-05 18:37:00,2.35208,2.35216,2.35193,2.35197,76300000.0
2006-10-05 18:38:00,2.35185,2.35192,2.35178,2.35178,101400000.0
2006-10-05 18:39:00,2.35177,2.35203,2.35177,2.35195,191699999.0
2006-10-05 18:40:00,2.35187,2.35195,2.35154,2.3517,188200000.0
2006-10-05 18:41:00,2.35148,2.35184,2.35146,2.3516,139500000.0
2006-10-05 18:42:00,2.35162,2.35163,2.35133,2.3515,102000000.0
2006-10-05 18:43:00,2.35146,2.35166,2.35134,2.35166,61600000.0
2006-10-05 18:44:00,2.35187,2.35193,2.35174,2.35174,176399998.0
2006-10-05 18:45:00,2.35168,2.35168,2.35137,2.35148,88599999.0
2006-10-05 18:46:00,2.3515,2.3516,2.3515,2.3516,44200000.0
2006-10-05 18:47:00,2.35141,2.3517,2.35141,2.3517,26300000.0
2006-10-05 18:48:00,2.35153,2.35175,2.35151,2.35171,77300000.0
2006-10-05 18:49:00,2.35187,2.35187,2.35161,2.35165,51600000.0
2006-10-05 18:50:00,2.35153,2.35161,2.35141,2.35149,43800000.0
2006-10-05 18:51:00,2.35161,2.35172,2.35152,2.35163,151200000.0
2006-10-05 18:52:00,2.35147,2.35154,2.35135,2.35135,167200000.0
2006-10-05 18:53:00,2.35149,2.35167,2.3512,2.35155,120100000.0
2006-10-05 18:54:00,2.35148,2.35148,2.3511,2.35133,99200000.0
2006-10-05 18:55:00,2.35134,2.35153,2.35127,2.35153,185800000.0
2006-10-05 18:56:00,2.35158,2.3516,2.35142,2.35144,59900000.0
2006-10-05 18:57:00,2.35147,2.35176,2.35133,2.35145,70700000.0
2006-10-05 18:58:00,2.35159,2.35192,2.35159,2.35171,268300000.0
2006-10-05 18:59:00,2.35167,2.35196,2.35167,2.35183,230400000.0
2006-10-05 19:00:00,2.35183,2.35204,2.35163,2.35204,57800000.0
2006-10-05 19:01:00,2.35192,2.35194,2.35188,2.35193,42100000.0
2006-10-05 19:02:00,2.35196,2.35198,2.35169,2.35198,175699999.0
2006-10-05 19:03:00,2.35179,2.35199,2.35151,2.35169,74300000.0
2006-10-05 19:04:00,2.35174,2.35179,2.35146,2.35146,33700000.0
2006-10-05 19:05:00,2.35174,2.35174,2.35156,2.35174,41800000.0
2006-10-05 19:06:00,2.35175,2.35188,2.35149,2.35179,230299998.0
2006-10-05 19:07:00,2.35174,2.35178,2.35144,2.35164,122300000.0
2006-10-05 19:08:00,2.35185,2.35185,2.35153,2.3516,196200000.0
2006-10-05 19:09:00,2.3516,2.35181,2.35153,2.35164,122300000.0
2006-10-05 19:10:00,2.35168,2.35176,2.35155,2.35166,96300000.0
2006-10-05 19:11:00,2.35167,2.35183,2.35142,2.35157,45900000.0
2006-10-05 19:12:00,2.35167,2.35168,2.35145,2.35164,15800000.0
2006-10-05 19:13:00,2.35168,2.35181,2.35148,2.35171,141500000.0
2006-10-05 19:14:00,2.35176,2.35188,2.35159,2.35168,121800000.0
2006-10-05 19:15:00,2.3518,2.35198,2.35169,2.35182,136700000.0
2006-10-05 19:16:00,2.35176,2.3519,2.35176,2.3519,22600000.0
2006-10-05 19:17:00,2.35201,2.35231,2.35183,2.35229,73000000.0
2006-10-05 19:18:00,2.35218,2.35218,2.35191,2.35209,109500000.0
2006-10-05 19:19:00,2.35211,2.35242,2.35201,2.35207,87500000.0
2006-10-05 19:20:00,2.35232,2.35247,2.3521,2.3521,113700000.0
2006-10-05 19:21:00,2.35214,2.35243,2.35202,2.35239,149099999.0
2006-10-05 19:22:00,2.35241,2.35263,2.35226,2.3524,79800000.0
2006-10-05 19:23:00,2.35227,2.3524,2.35217,2.35232,164200000.0
2006-10-05 19:24:00,2.35246,2.35246,2.35234,2.3524,88400000.0
2006-10-05 19:25:00,2.35235,2.3525,2.35234,2.35241,69700000.0
2006-10-05 19:26:00,2.35233,2.35247,2.35231,2.35233,153600000.0
2006-10-05 19:27:00,2.3523,2.35263,2.35226,2.3526,123500000.0
2006-10-05 19:28:00,2.35243,2.35266,2.35243,2.3526,79300000.0
2006-10-05 19:29:00,2.35257,2.35261,2.35245,2.35253,105300000.0
2006-10-05 19:30:00,2.35255,2.35271,2.35249,2.35264,175500000.0
2006-10-05 19:31:00,2.35254,2.35264,2.35243,2.35244,43800000.0
2006-10-05 19:32:00,2.35236,2.35255,2.35231,2.35247,122100000.0
2006-10-05 19:33:00,2.35247,2.35254,2.35233,2.35234,72200000.0
2006-10-05 19:34:00,2.35246,2.35246,2.35216,2.35221,133499999.0
2006-10-05 19:35:00,2.35217,2.35231,2.35203,2.35215,105300000.0
2006-10-05 19:36:00,2.35215,2.3523,2.35212,2.35212,147700000.0
2006-10-05 19:37:00,2.35223,2.3524,2.35206,2.35233,44500000.0
2006-10-05 19:38:00,2.35227,2.35249,2.35227,2.35249,49600000.0
2006-10-05 19:39:00,2.35244,2.35244,2.3522,2.35233,59300000.0
2006-10-05 19:40:00,2.35226,2.35226,2.352,2.35225,114900000.0
2006-10-05 19:41:00,2.35228,2.3523,2.35215,2.35222,103600001.0
2006-10-05 19:42:00,2.35226,2.35226,2.35199,2.35208,65800000.0
2006-10-05 19:43:00,2.35207,2.35213,2.35202,2.35202,39700000.0
2006-10-05 19:44:00,2.35193,2.35205,2.35179,2.3518,86000000.0
2006-10-05 19:45:00,2.35177,2.35205,2.35172,2.35205,36300000.0
2006-10-05 19:46:00,2.35224,2.35232,2.35199,2.35199,91600000.0
2006-10-05 19:47:00,2.352,2.3522,2.352,2.35219,31100000.0
2006-10-05 19:48:00,2.35215,2.35231,2.35205,2.35223,83200000.0
2006-10-05 19:49:00,2.35239,2.35239,2.35216,2.35227,100599999.0
2006-10-05 19:50:00,2.35229,2.35235,2.35213,2.3523,63600000.0
2006-10-05 19:51:00,2.35233,2.35237,2.35217,2.35228,109400000.0
2006-10-05 19:52:00,2.35199,2.35228,2.35199,2.35228,61000000.0
2006-10-05 19:53:00,2.35223,2.35225,2.3521,2.35215,33900000.0
2006-10-05 19:54:00,2.35224,2.35224,2.35204,2.3522,67900000.0
2006-10-05 19:55:00,2.35229,2.35242,2.35229,2.35233,21400000.0
2006-10-05 19:56:00,2.35238,2.35238,2.35227,2.35227,57600000.0
2006-10-05 19:57:00,2.35204,2.35204,2.35108,2.35143,128300000.0
2006-10-05 19:58:00,2.35138,2.35165,2.35134,2.35158,84500000.0
2006-10-05 19:59:00,2.35165,2.35175,2.3515,2.3517,114400000.0
2006-10-05 20:00:00,2.3518,2.35207,2.35176,2.35207,83600000.0
2006-10-05 20:01:00,2.35209,2.35223,2.35187,2.35213,72200000.0
2006-10-05 20:02:00,2.3521,2.35221,2.35185,2.35197,52000000.0
2006-10-05 20:03:00,2.35194,2.35203,2.35184,2.35195,30800000.0
2006-10-05 20:04:00,2.352,2.35207,2.35191,2.352,22100000.0
2006-10-05 20:05:00,2.35198,2.35209,2.35191,2.35198,48500000.0
2006-10-05 20:06:00,2.35193,2.35215,2.35188,2.35191,36000000.0
2006-10-05 20:07:00,2.35207,2.35207,2.35187,2.35202,43600000.0
2006-10-05 20:08:00,2.35207,2.35226,2.35203,2.35203,88000000.0
2006-10-05 20:09:00,2.35209,2.35212,2.35202,2.35212,22300000.0
2006-10-05 20:10:00,2.35234,2.35237,2.35204,2.35207,29000000.0
2006-10-05 20:11:00,2.3519,2.35202,2.35173,2.35173,62600000.0
2006-10-05 20:12:00,2.35177,2.35224,2.35174,2.35215,138400000.0
2006-10-05 20:13:00,2.35204,2.35212,2.35188,2.352,170100001.0
2006-10-05 20:14:00,2.35192,2.35192,2.35171,2.3518,100300000.0
2006-10-05 20:15:00,2.35196,2.35233,2.35187,2.35217,230000000.0
2006-10-05 20:16:00,2.35222,2.3523,2.35205,2.35207,151400000.0
2006-10-05 20:17:00,2.352,2.35222,2.35196,2.35219,16500000.0
2006-10-05 20:18:00,2.35221,2.3523,2.35202,2.3521,95500000.0
2006-10-05 20:19:00,2.35213,2.35228,2.35198,2.352,140700000.0
2006-10-05 20:20:00,2.352,2.35223,2.35199,2.35215,236100001.0
2006-10-05 20:21:00,2.35213,2.35218,2.3521,2.35213,72400000.0
2006-10-05 20:22:00,2.35212,2.35229,2.35211,2.35211,104300001.0
2006-10-05 20:23:00,2.35187,2.35219,2.35187,2.35207,121400000.0
2006-10-05 20:24:00,2.35205,2.3521,2.35203,2.35203,54000000.0
2006-10-05 20:25:00,2.35192,2.35215,2.35182,2.35182,197800000.0
2006-10-05 20:26:00,2.35182,2.35194,2.35165,2.35181,148800000.0
2006-10-05 20:27:00,2.35177,2.35187,2.35156,2.35179,138900000.0
2006-10-05 20:28:00,2.35174,2.35178,2.35119,2.3513,211600000.0
2006-10-05 20:29:00,2.35137,2.35137,2.3511,2.35128,184400000.0
2006-10-05 20:30:00,2.3514,2.35183,2.3514,2.35173,359599999.0
2006-10-05 20:31:00,2.35167,2.35196,2.35162,2.3517,224300000.0
2006-10-05 20:32:00,2.35177,2.35211,2.35167,2.35195,329700000.0
2006-10-05 20:33:00,2.35187,2.35187,2.35159,2.35166,98300000.0
2006-10-05 20:34:00,2.35156,2.35169,2.35145,2.35145,91500000.0
2006-10-05 20:35:00,2.35145,2.35145,2.35119,2.35139,51800000.0
2006-10-05 20:36:00,2.3514,2.3515,2.35135,2.3515,68300000.0
2006-10-05 20:37:00,2.35141,2.35161,2.35137,2.35137,136599999.0
2006-10-05 20:38:00,2.3514,2.35161,2.35135,2.35145,164299999.0
2006-10-05 20:39:00,2.35151,2.35172,2.35148,2.35148,113900000.0
2006-10-05 20:40:00,2.35161,2.3519,2.35157,2.35157,142900000.0
2006-10-05 20:41:00,2.35163,2.35175,2.35153,2.35157,144500000.0
2006-10-05 20:42:00,2.35162,2.35174,2.35127,2.35144,77700000.0
2006-10-05 20:43:00,2.35155,2.35166,2.35142,2.35166,87600000.0
2006-10-05 20:44:00,2.3517,2.35181,2.35149,2.35181,182500000.0
2006-10-05 20:45:00,2.35183,2.35206,2.35167,2.35178,58500000.0
2006-10-05 20:46:00,2.35183,2.35207,2.35181,2.35181,28500000.0
2006-10-05 20:47:00,2.35171,2.35177,2.35155,2.35175,169700000.0
2006-10-05 20:48:00,2.35184,2.35217,2.35171,2.35185,169400000.0
2006-10-05 20:49:00,2.35184,2.35203,2.3517,2.35184,124099999.0
2006-10-05 20:50:00,2.35204,2.35243,2.35204,2.35232,143100000.0
2006-10-05 20:51:00,2.3522,2.35226,2.35194,2.35211,114600000.0
2006-10-05 20:52:00,2.35207,2.35238,2.35191,2.35238,148300000.0
2006-10-05 20:53:00,2.35251,2.3527,2.35242,2.35262,257300000.0
2006-10-05 20:54:00,2.35268,2.35268,2.35247,2.35263,135800000.0
2006-10-05 20:55:00,2.35229,2.35257,2.35229,2.3524,18800000.0
2006-10-05 20:56:00,2.35232,2.35251,2.35215,2.35215,235900000.0
2006-10-05 20:57:00,2.35247,2.35273,2.35234,2.35258,326700000.0
2006-10-05 20:58:00,2.3527,2.3527,2.35198,2.35198,210700000.0
2006-10-05 20:59:00,2.35236,2.35249,2.35205,2.35242,244000000.0
2006-10-05 21:00:00,2.35235,2.35247,2.35206,2.35232,232900000.0
2006-10-05 21:01:00,2.35242,2.35259,2.35217,2.35235,302100000.0
2006-10-05 21:02:00,2.35236,2.35236,2.35213,2.35215,85500000.0
2006-10-05 21:03:00,2.35223,2.35243,2.35222,2.35232,124000000.0
2006-10-05 21:04:00,2.35235,2.35235,2.35224,2.35235,78200000.0
2006-10-05 21:05:00,2.35235,2.35247,2.35235,2.35235,73600000.0
2006-10-05 21:06:00,2.35232,2.35235,2.35218,2.35225,65500000.0
2006-10-05 21:07:00,2.35205,2.35229,2.35205,2.35211,49600000.0
2006-10-05 21:08:00,2.3521,2.35262,2.3521,2.35262,16600000.0
2006-10-05 21:09:00,2.35268,2.35268,2.35227,2.35227,39600000.0
2006-10-05 21:10:00,2.35227,2.35246,2.35224,2.35224,87000000.0
2006-10-05 21:11:00,2.3522,2.35243,2.35219,2.35243,127400000.0
2006-10-05 21:12:00,2.35241,2.35255,2.35222,2.35255,27700000.0
2006-10-05 21:13:00,2.35252,2.35257,2.35223,2.35241,124400000.0
2006-10-05 21:14:00,2.35264,2.35278,2.35233,2.35244,164600000.0
2006-10-05 21:15:00,2.35247,2.35272,2.35234,2.35249,189699999.0
2006-10-05 21:16:00,2.3526,2.35268,2.35244,2.35251,84700000.0
2006-10-05 21:17:00,2.35254,2.35269,2.35225,2.35246,132600000.0
2006-10-05 21:18:00,2.3524,2.3526,2.35222,2.3526,117300000.0
2006-10-05 21:19:00,2.35254,2.35255,2.35227,2.35254,92400000.0
2006-10-05 21:20:00,2.3526,2.35261,2.35223,2.35241,194900000.0
2006-10-05 21:21:00,2.35228,2.35269,2.35228,2.35259,287400000.0
2006-10-05 21:22:00,2.3527,2.35273,2.35245,2.35245,164000000.0
2006-10-05 21:23:00,2.35268,2.35268,2.35232,2.35252,109900000.0
2006-10-05 21:24:00,2.35256,2.3527,2.35229,2.35241,63400000.0
2006-10-05 21:25:00,2.35233,2.3528,2.35233,2.3528,45400000.0
2006-10-05 21:26:00,2.35271,2.35271,2.35219,2.35221,33100000.0
2006-10-05 21:27:00,2.35222,2.35261,2.3521,2.3526,76099999.0
2006-10-05 21:28:00,2.35264,2.35271,2.35244,2.35244,93900000.0
2006-10-05 21:29:00,2.35249,2.35263,2.35246,2.35251,52600000.0
2006-10-05 21:30:00,2.35258,2.35258,2.35226,2.35227,21900000.0
2006-10-05 21:31:00,2.35234,2.35234,2.35207,2.35207,21700000.0
2006-10-05 21:32:00,2.35227,2.35255,2.35227,2.35251,198900000.0
2006-10-05 21:33:00,2.3523,2.35259,2.35225,2.35225,81399999.0
2006-10-05 21:34:00,2.35236,2.35265,2.35236,2.35248,130300000.0
2006-10-05 21:35:00,2.35234,2.35255,2.35234,2.35243,42900000.0
2006-10-05 21:36:00,2.35239,2.35254,2.35239,2.35254,13600000.0
2006-10-05 21:37:00,2.35256,2.35259,2.35243,2.35248,87600000.0
2006-10-05 21:38:00,2.3524,2.35252,2.35232,2.35246,88300000.0
2006-10-05 21:39:00,2.35227,2.35237,2.3522,2.3522,53899999.0
2006-10-05 21:40:00,2.35233,2.35241,2.35213,2.35222,30600000.0
2006-10-05 21:41:00,2.35212,2.35234,2.35212,2.35228,28600000.0
2006-10-05 21:42:00,2.35236,2.35254,2.35218,2.35248,97000000.0
2006-10-05 21:43:00,2.35245,2.35261,2.35213,2.35213,79700000.0
2006-10-05 21:44:00,2.35205,2.35228,2.35187,2.35196,113900000.0
2006-10-05 21:45:00,2.35199,2.35207,2.35192,2.35197,83200000.0
2006-10-05 21:46:00,2.35198,2.35216,2.35192,2.35211,54000000.0
2006-10-05 21:47:00,2.35206,2.35211,2.35177,2.35185,142800000.0
2006-10-05 21:48:00,2.35184,2.35201,2.35184,2.3519,57799999.0
2006-10-05 21:49:00,2.35193,2.35193,2.35175,2.3518,97900000.0
2006-10-05 21:50:00,2.35193,2.35193,2.35174,2.35176,37000000.0
2006-10-05 21:51:00,2.35179,2.35184,2.35172,2.35183,41600000.0
2006-10-05 21:52:00,2.35183,2.35203,2.35182,2.3519,133900001.0
2006-10-05 21:53:00,2.35188,2.35188,2.3516,2.35173,38700000.0
2006-10-05 21:54:00,2.35161,2.35161,2.35142,2.35149,37400000.0
2006-10-05 21:55:00,2.35154,2.3517,2.35136,2.35156,62200000.0
2006-10-05 21:56:00,2.35154,2.35164,2.35136,2.35154,69700000.0
2006-10-05 21:57:00,2.35173,2.3518,2.3516,2.3516,27900000.0
2006-10-05 21:58:00,2.35175,2.35184,2.35162,2.35184,35900000.0
2006-10-05 21:59:00,2.35176,2.35176,2.35132,2.35162,161800000.0
2006-10-05 22:00:00,2.35156,2.35167,2.35139,2.35143,78600000.0
2006-10-05 22:01:00,2.35159,2.3516,2.3515,2.35156,32700000.0
2006-10-05 22:02:00,2.35133,2.35172,2.35111,2.35111,87600000.0
2006-10-05 22:03:00,2.35118,2.3514,2.35117,2.3514,49000001.0
2006-10-05 22:04:00,2.35148,2.35159,2.35143,2.35159,103600000.0
2006-10-05 22:05:00,2.35147,2.35151,2.35124,2.3514,78100000.0
2006-10-05 22:06:00,2.35124,2.35124,2.35096,2.35109,26700000.0
2006-10-05 22:07:00,2.35111,2.35121,2.35106,2.35106,25200000.0
2006-10-05 22:08:00,2.35102,2.35104,2.35071,2.35077,26700000.0
2006-10-05 22:09:00,2.35086,2.35111,2.35066,2.35111,55100000.0
2006-10-05 22:10:00,2.3512,2.35127,2.35102,2.3511,17100000.0
2006-10-05 22:11:00,2.35091,2.35091,2.35061,2.35068,18800000.0
2006-10-05 22:12:00,2.35085,2.35101,2.35078,2.35101,54300000.0
2006-10-05 22:13:00,2.35076,2.351,2.35076,2.351,55899999.0
2006-10-05 22:14:00,2.35113,2.35126,2.35103,2.35108,26000000.0
2006-10-05 22:15:00,2.35124,2.35159,2.35124,2.35159,126000000.0
2006-10-05 22:16:00,2.35171,2.35194,2.35171,2.3518,142900000.0
2006-10-05 22:17:00,2.35186,2.35186,2.35177,2.35177,7600000.0
2006-10-05 22:18:00,2.35183,2.35197,2.3518,2.35187,47500000.0
2006-10-05 22:19:00,2.35178,2.35178,2.35154,2.35158,56900000.0
2006-10-05 22:20:00,2.35159,2.35168,2.35152,2.35153,35400000.0
2006-10-05 22:21:00,2.3516,2.3516,2.35153,2.35157,25400000.0
2006-10-05 22:22:00,2.3517,2.35192,2.35168,2.35177,98800000.0
2006-10-05 22:23:00,2.35175,2.35187,2.35174,2.35182,77400000.0
2006-10-05 22:24:00,2.35186,2.35194,2.35176,2.35176,33800000.0
2006-10-05 22:25:00,2.3519,2.35196,2.35178,2.35178,47800000.0
2006-10-05 22:26:00,2.35177,2.35177,2.35173,2.35173,18400000.0
2006-10-05 22:27:00,2.3517,2.35188,2.3517,2.35184,31800000.0
2006-10-05 22:28:00,2.35194,2.352,2.35182,2.35185,42600001.0
2006-10-05 22:29:00,2.35179,2.35203,2.35177,2.35201,129200000.0
2006-10-05 22:30:00,2.35199,2.35229,2.3519,2.35202,93000000.0
2006-10-05 22:31:00,2.35207,2.35207,2.3518,2.3518,24000000.0
2006-10-05 22:32:00,2.35188,2.35209,2.35184,2.35184,37200000.0
2006-10-05 22:33:00,2.35183,2.35192,2.35177,2.35178,58100000.0
2006-10-05 22:34:00,2.35181,2.35205,2.35179,2.35184,73000000.0
2006-10-05 22:35:00,2.35178,2.35194,2.35178,2.35184,63200000.0
2006-10-05 22:36:00,2.35196,2.35201,2.35183,2.35198,23200000.0
2006-10-05 22:37:00,2.35201,2.35201,2.35185,2.35185,37800000.0
2006-10-05 22:38:00,2.35194,2.35209,2.35193,2.35193,38600000.0
2006-10-05 22:39:00,2.35189,2.35203,2.35189,2.35203,28000000.0
2006-10-05 22:40:00,2.35182,2.35208,2.35181,2.35185,30900000.0
2006-10-05 22:41:00,2.35179,2.3519,2.35179,2.35181,31700000.0
2006-10-05 22:42:00,2.35191,2.35199,2.35176,2.35176,38700000.0
2006-10-05 22:43:00,2.35173,2.35193,2.35165,2.35175,113900000.0
2006-10-05 22:44:00,2.35175,2.35192,2.3517,2.3519,47300000.0
2006-10-05 22:45:00,2.35192,2.35197,2.35166,2.35182,81500000.0
2006-10-05 22:46:00,2.35186,2.35194,2.35168,2.35194,73000000.0
2006-10-05 22:47:00,2.35191,2.35211,2.35175,2.35175,31800000.0
2006-10-05 22:48:00,2.35163,2.35183,2.35163,2.35173,109499998.0
2006-10-05 22:49:00,2.35175,2.35185,2.35159,2.35182,44900000.0
2006-10-05 22:50:00,2.35185,2.35202,2.35171,2.35171,37500000.0
2006-10-05 22:51:00,2.35158,2.35179,2.35141,2.35162,93600001.0
2006-10-05 22:52:00,2.35163,2.35171,2.35162,2.35164,55700000.0
2006-10-05 22:53:00,2.3516,2.35173,2.35141,2.3515,23000000.0
2006-10-05 22:54:00,2.35142,2.35173,2.35142,2.35173,39100000.0
2006-10-05 22:55:00,2.3517,2.35177,2.35154,2.35164,41800000.0
2006-10-05 22:56:00,2.35165,2.35179,2.35165,2.35179,18800000.0
2006-10-05 22:57:00,2.35198,2.35213,2.35186,2.35205,25300000.0
2006-10-05 22:58:00,2.35186,2.35206,2.35186,2.35206,29100000.0
2006-10-05 22:59:00,2.35196,2.35211,2.35182,2.35204,37700000.0
2006-10-05 23:00:00,2.35196,2.35243,2.35196,2.35243,25100000.0
2006-10-05 23:01:00,2.35238,2.35243,2.3522,2.35241,32000000.0
2006-10-05 23:02:00,2.35241,2.3526,2.35227,2.3526,30700000.0
2006-10-05 23:03:00,2.35244,2.35255,2.35227,2.35245,46900000.0
2006-10-05 23:04:00,2.35262,2.35271,2.35229,2.35239,46800000.0
2006-10-05 23:05:00,2.35234,2.35243,2.35179,2.352,39700000.0
2006-10-05 23:06:00,2.35185,2.35192,2.35169,2.35192,25200000.0
2006-10-05 23:07:00,2.35178,2.35178,2.35172,2.35173,15000000.0
2006-10-05 23:08:00,2.35173,2.3518,2.35165,2.35175,26900000.0
2006-10-05 23:09:00,2.35199,2.35214,2.35194,2.35214,37700000.0
2006-10-05 23:10:00,2.35198,2.35198,2.35161,2.35172,26400000.0
2006-10-05 23:11:00,2.35176,2.3518,2.35165,2.35165,20200000.0
2006-10-05 23:12:00,2.35169,2.35184,2.35169,2.35184,34500000.0
2006-10-05 23:13:00,2.35188,2.35188,2.35174,2.35188,37000000.0
2006-10-05 23:14:00,2.3518,2.35185,2.35173,2.35174,45400000.0
2006-10-05 23:15:00,2.35193,2.352,2.35193,2.35194,17400000.0
2006-10-05 23:16:00,2.35196,2.35196,2.35189,2.35189,10000000.0
2006-10-05 23:17:00,2.35189,2.35204,2.35189,2.35195,20300000.0
2006-10-05 23:18:00,2.35215,2.35215,2.35199,2.35199,6700000.0
2006-10-05 23:19:00,2.35212,2.35236,2.352,2.35215,44400000.0
2006-10-05 23:20:00,2.35225,2.3523,2.35212,2.35215,32600000.0
2006-10-05 23:21:00,2.35179,2.35179,2.35169,2.35169,9200000.0
2006-10-05 23:22:00,2.35149,2.35184,2.35149,2.35172,58800000.0
2006-10-05 23:23:00,2.35184,2.35199,2.35184,2.35187,40900000.0
2006-10-05 23:24:00,2.3519,2.3519,2.35174,2.35182,18200000.0
2006-10-05 23:25:00,2.3519,2.35195,2.35177,2.3519,45300000.0
2006-10-05 23:26:00,2.35187,2.3519,2.35179,2.35186,54100000.0
2006-10-05 23:27:00,2.35204,2.3521,2.35204,2.35209,20600000.0
2006-10-05 23:28:00,2.35222,2.35229,2.35196,2.35196,37900000.0
2006-10-05 23:29:00,2.35195,2.35209,2.3519,2.35192,23400000.0
2006-10-05 23:30:00,2.35185,2.35214,2.3518,2.35214,27600000.0
2006-10-05 23:31:00,2.35216,2.35233,2.35216,2.35227,36100000.0
2006-10-05 23:32:00,2.35227,2.35231,2.35202,2.35215,43400000.0
2006-10-05 23:33:00,2.35196,2.35206,2.35195,2.35206,33600000.0
2006-10-05 23:34:00,2.35208,2.35213,2.35188,2.35202,49100000.0
2006-10-05 23:35:00,2.35205,2.35228,2.35199,2.35208,52900000.0
2006-10-05 23:36:00,2.35214,2.35224,2.35194,2.35206,36400000.0
2006-10-05 23:37:00,2.35202,2.3523,2.35189,2.35204,25600000.0
2006-10-05 23:38:00,2.35228,2.3523,2.35211,2.3523,39500000.0
2006-10-05 23:39:00,2.35222,2.35252,2.35194,2.35243,26600000.0
2006-10-05 23:40:00,2.35233,2.35251,2.35231,2.35231,18100000.0
2006-10-05 23:41:00,2.35225,2.3523,2.35222,2.35222,27400000.0
2006-10-05 23:42:00,2.35231,2.35231,2.35216,2.35227,31500000.0
2006-10-05 23:43:00,2.35232,2.35232,2.35217,2.35217,26700001.0
2006-10-05 23:44:00,2.35235,2.35244,2.35215,2.35244,19500000.0
2006-10-05 23:45:00,2.35238,2.35243,2.35219,2.35243,17200000.0
2006-10-05 23:46:00,2.35226,2.35228,2.35154,2.35228,37800000.0
2006-10-05 23:47:00,2.35232,2.3524,2.3522,2.3524,22400000.0
2006-10-05 23:48:00,2.3524,2.35246,2.3523,2.35239,17900000.0
2006-10-05 23:49:00,2.35233,2.3526,2.35233,2.35252,37200000.0
2006-10-05 23:50:00,2.35244,2.35254,2.35233,2.35236,31400000.0
2006-10-05 23:51:00,2.35242,2.35242,2.35225,2.35231,43300000.0
2006-10-05 23:52:00,2.35235,2.35246,2.3522,2.3523,27400000.0
2006-10-05 23:53:00,2.35204,2.35236,2.35204,2.35217,39100000.0
2006-10-05 23:54:00,2.3525,2.35254,2.35202,2.35205,26400000.0
2006-10-05 23:55:00,2.35206,2.35232,2.35206,2.35213,26000000.0
2006-10-05 23:56:00,2.3524,2.3524,2.35222,2.35223,30400000.0
2006-10-05 23:57:00,2.3523,2.35244,2.35218,2.35233,24300000.0
2006-10-05 23:58:00,2.35261,2.35264,2.35217,2.35218,32900000.0
2006-10-05 23:59:00,2.3524,2.3524,2.35193,2.35232,34700000.0
2006-10-06 00:00:00,2.35235,2.35244,2.35226,2.35226,36600000.0
2006-10-06 00:01:00,2.35221,2.35252,2.35221,2.35228,24700000.0
2006-10-06 00:02:00,2.35223,2.35232,2.35222,2.35225,18200000.0
2006-10-06 00:03:00,2.3523,2.35239,2.35217,2.35217,47500000.0
2006-10-06 00:04:00,2.35212,2.35212,2.35199,2.35205,37199999.0
2006-10-06 00:05:00,2.35195,2.35206,2.35188,2.352,26000000.0
2006-10-06 00:06:00,2.35213,2.35213,2.35198,2.35207,33000000.0
2006-10-06 00:07:00,2.352,2.35215,2.35195,2.35205,21800000.0
2006-10-06 00:08:00,2.35203,2.35203,2.35151,2.35151,46900000.0
2006-10-06 00:09:00,2.35185,2.35196,2.35185,2.35196,12000000.0
2006-10-06 00:10:00,2.35199,2.35199,2.35186,2.35186,9600000.0
2006-10-06 00:11:00,2.35195,2.352,2.35195,2.352,7200000.0
2006-10-06 00:12:00,2.35202,2.35203,2.35183,2.35185,23000000.0
2006-10-06 00:13:00,2.35187,2.35196,2.35185,2.3519,27200000.0
2006-10-06 00:14:00,2.35187,2.35187,2.3518,2.35182,22300000.0
2006-10-06 00:15:00,2.35203,2.35203,2.35185,2.35193,26600000.0
2006-10-06 00:16:00,2.3519,2.35195,2.35176,2.35189,52600001.0
2006-10-06 00:17:00,2.35179,2.35193,2.35167,2.35176,32500000.0
2006-10-06 00:18:00,2.35177,2.35183,2.35174,2.35183,23000000.0
2006-10-06 00:19:00,2.35195,2.35195,2.35181,2.35185,21000000.0
2006-10-06 00:20:00,2.35187,2.35208,2.35183,2.35193,52200000.0
2006-10-06 00:21:00,2.35202,2.35213,2.35202,2.35213,7000000.0
2006-10-06 00:22:00,2.35215,2.35236,2.35215,2.35217,30600000.0
2006-10-06 00:23:00,2.35213,2.35216,2.35199,2.35199,32900000.0
2006-10-06 00:24:00,2.35219,2.3522,2.352,2.3521,39400000.0
2006-10-06 00:25:00,2.35211,2.35213,2.352,2.35213,24700000.0
2006-10-06 00:26:00,2.35208,2.35216,2.35198,2.3521,37200000.0
2006-10-06 00:27:00,2.35204,2.3521,2.35197,2.35205,25800000.0
2006-10-06 00:28:00,2.35196,2.35209,2.35193,2.35194,21600000.0
2006-10-06 00:29:00,2.35195,2.35222,2.35183,2.3519,32400000.0
2006-10-06 00:30:00,2.35181,2.35188,2.35171,2.35174,36900000.0
2006-10-06 00:31:00,2.35175,2.3518,2.35174,2.35179,30700000.0
2006-10-06 00:32:00,2.35175,2.35193,2.35173,2.35189,30300000.0
2006-10-06 00:33:00,2.35165,2.35165,2.35113,2.35121,27900000.0
2006-10-06 00:34:00,2.35121,2.35183,2.35121,2.35165,23600000.0
2006-10-06 00:35:00,2.35169,2.35186,2.35153,2.35159,32300000.0
2006-10-06 00:36:00,2.35141,2.35159,2.35141,2.35155,49000000.0
2006-10-06 00:37:00,2.35136,2.35165,2.35136,2.35142,40000000.0
2006-10-06 00:38:00,2.35144,2.35153,2.35139,2.35153,32400000.0
2006-10-06 00:39:00,2.35144,2.35144,2.35126,2.35144,24500000.0
2006-10-06 00:40:00,2.35139,2.35161,2.35137,2.35158,26100000.0
2006-10-06 00:41:00,2.35185,2.35185,2.35129,2.35137,44500000.0
2006-10-06 00:42:00,2.35158,2.35168,2.35133,2.35151,36500000.0
2006-10-06 00:43:00,2.3517,2.3517,2.35141,2.35155,26100000.0
2006-10-06 00:44:00,2.35152,2.35158,2.35134,2.35141,26300000.0
2006-10-06 00:45:00,2.3513,2.35147,2.35122,2.35122,38900000.0
2006-10-06 00:46:00,2.35119,2.35131,2.3511,2.3511,31800000.0
2006-10-06 00:47:00,2.3511,2.35118,2.35101,2.35106,16600000.0
2006-10-06 00:48:00,2.35106,2.35125,2.35092,2.35125,15100000.0
2006-10-06 00:49:00,2.35135,2.35142,2.35117,2.3512,35500000.0
2006-10-06 00:50:00,2.35118,2.35118,2.35117,2.35117,12800000.0
2006-10-06 00:51:00,2.35112,2.35117,2.35103,2.35115,36000000.0
2006-10-06 00:52:00,2.351,2.351,2.35082,2.35093,16800000.0
2006-10-06 00:53:00,2.35097,2.35133,2.35097,2.35133,32300000.0
2006-10-06 00:54:00,2.35145,2.35145,2.3514,2.35145,21400000.0
2006-10-06 00:55:00,2.35101,2.35123,2.35097,2.35123,34400000.0
2006-10-06 00:56:00,2.35125,2.35137,2.35115,2.35125,21600000.0
2006-10-06 00:57:00,2.3513,2.35143,2.35125,2.35143,33700000.0
2006-10-06 00:58:00,2.35123,2.35137,2.35112,2.35126,26900000.0
2006-10-06 00:59:00,2.35123,2.35146,2.35115,2.35129,26100000.0
2006-10-06 01:00:00,2.35135,2.35149,2.35119,2.35149,39400000.0
2006-10-06 01:01:00,2.35149,2.35163,2.35131,2.35163,24000000.0
2006-10-06 01:02:00,2.35151,2.35173,2.35131,2.35149,45300000.0
2006-10-06 01:03:00,2.3517,2.3518,2.35154,2.35154,47800000.0
2006-10-06 01:04:00,2.35154,2.35154,2.35134,2.35134,35700000.0
2006-10-06 01:05:00,2.35142,2.35142,2.35119,2.35124,30600000.0
2006-10-06 01:06:00,2.35128,2.35157,2.35126,2.35126,22300000.0
2006-10-06 01:07:00,2.35098,2.3515,2.35093,2.3515,34100000.0
2006-10-06 01:08:00,2.35129,2.35138,2.35122,2.35123,15800000.0
2006-10-06 01:09:00,2.35118,2.35138,2.35106,2.35115,30300000.0
2006-10-06 01:10:00,2.35127,2.35143,2.35121,2.35135,36200000.0
2006-10-06 01:11:00,2.35126,2.35126,2.351,2.35105,30300000.0
2006-10-06 01:12:00,2.35115,2.35139,2.35115,2.35127,29600000.0
2006-10-06 01:13:00,2.35115,2.35136,2.35115,2.35124,30600000.0
2006-10-06 01:14:00,2.3511,2.3511,2.35062,2.35075,32400000.0
2006-10-06 01:15:00,2.35093,2.3512,2.35093,2.35106,25200000.0
2006-10-06 01:16:00,2.35103,2.35103,2.35054,2.35054,26200000.0
2006-10-06 01:17:00,2.35064,2.351,2.35064,2.35082,33200000.0
2006-10-06 01:18:00,2.35083,2.35104,2.35083,2.35104,16800000.0
2006-10-06 01:19:00,2.35105,2.35105,2.35105,2.35105,4800000.0
2006-10-06 01:20:00,2.35101,2.35124,2.35101,2.35108,49900000.0
2006-10-06 01:21:00,2.35108,2.35113,2.35104,2.35113,35500000.0
2006-10-06 01:22:00,2.35107,2.35123,2.35099,2.35116,13700000.0
2006-10-06 01:23:00,2.35115,2.35124,2.35107,2.35112,26300000.0
2006-10-06 01:24:00,2.35115,2.35115,2.3511,2.3511,5200000.0
2006-10-06 01:25:00,2.35108,2.35108,2.35108,2.35108,6400000.0
2006-10-06 01:26:00,2.35103,2.35104,2.35091,2.351,24800000.0
2006-10-06 01:27:00,2.35112,2.3516,2.35112,2.35151,37100000.0
2006-10-06 01:28:00,2.35144,2.35155,2.35133,2.35139,23300000.0
2006-10-06 01:29:00,2.3514,2.3514,2.35107,2.35107,15600000.0
2006-10-06 01:30:00,2.35108,2.35161,2.35108,2.35156,45100000.0
2006-10-06 01:31:00,2.3515,2.35167,2.35149,2.35167,16500000.0
2006-10-06 01:32:00,2.35161,2.35181,2.35134,2.35134,28000000.0
2006-10-06 01:33:00,2.35131,2.35166,2.35122,2.35166,67699998.0
2006-10-06 01:34:00,2.3517,2.35188,2.35163,2.35163,65600000.0
2006-10-06 01:35:00,2.35157,2.35174,2.35154,2.35174,19400000.0
2006-10-06 01:36:00,2.35176,2.35186,2.35167,2.35186,11000000.0
2006-10-06 01:37:00,2.35173,2.35189,2.35167,2.35167,54500000.0
2006-10-06 01:38:00,2.35171,2.35201,2.35171,2.35197,50400000.0
2006-10-06 01:39:00,2.35188,2.3521,2.35183,2.35183,32700000.0
2006-10-06 01:40:00,2.35205,2.35213,2.35205,2.35211,27400000.0
2006-10-06 01:41:00,2.35223,2.35233,2.35213,2.35233,46100000.0
2006-10-06 01:42:00,2.35228,2.35271,2.35228,2.35251,28200000.0
2006-10-06 01:43:00,2.3523,2.3523,2.35211,2.35223,43300000.0
2006-10-06 01:44:00,2.35223,2.35223,2.35206,2.3521,35500000.0
2006-10-06 01:45:00,2.3521,2.3522,2.35207,2.35207,15100000.0
2006-10-06 01:46:00,2.35207,2.35227,2.35207,2.35207,35000000.0
2006-10-06 01:47:00,2.35206,2.35229,2.35206,2.35229,7600000.0
2006-10-06 01:48:00,2.35233,2.35233,2.3518,2.35197,27400000.0
2006-10-06 01:49:00,2.35203,2.35234,2.35203,2.35234,41100000.0
2006-10-06 01:50:00,2.35227,2.35234,2.35211,2.35214,31700000.0
2006-10-06 01:51:00,2.35209,2.35209,2.35177,2.35209,34900000.0
2006-10-06 01:52:00,2.35212,2.35224,2.35198,2.35209,39400000.0
2006-10-06 01:53:00,2.35233,2.35233,2.35211,2.35211,19900000.0
2006-10-06 01:54:00,2.35194,2.35196,2.3519,2.3519,38100000.0
2006-10-06 01:55:00,2.35195,2.35203,2.35193,2.35193,18800000.0
2006-10-06 01:56:00,2.35195,2.35205,2.3519,2.3519,23200000.0
2006-10-06 01:57:00,2.352,2.352,2.35152,2.35166,36200000.0
2006-10-06 01:58:00,2.35164,2.35171,2.35163,2.35165,27900000.0
2006-10-06 01:59:00,2.35175,2.35185,2.3517,2.35175,31100000.0
2006-10-06 02:00:00,2.35172,2.35178,2.35172,2.35178,15100000.0
2006-10-06 02:01:00,2.35153,2.35171,2.35153,2.35165,32200000.0
2006-10-06 02:02:00,2.35179,2.35221,2.35179,2.35221,26500000.0
2006-10-06 02:03:00,2.35209,2.35209,2.35169,2.35191,41500000.0
2006-10-06 02:04:00,2.35212,2.35212,2.35187,2.35208,17300000.0
2006-10-06 02:05:00,2.35192,2.35193,2.35163,2.35183,54300000.0
2006-10-06 02:06:00,2.35172,2.35183,2.35165,2.35175,31100000.0
2006-10-06 02:07:00,2.35155,2.35174,2.35153,2.35174,46200000.0
2006-10-06 02:08:00,2.3518,2.35199,2.3518,2.35198,27700000.0
2006-10-06 02:09:00,2.35215,2.35218,2.35206,2.35206,23600000.0
2006-10-06 02:10:00,2.35217,2.35218,2.35185,2.35198,20200000.0
2006-10-06 02:11:00,2.3518,2.35188,2.3518,2.35188,12500000.0
2006-10-06 02:12:00,2.35192,2.35212,2.35184,2.35212,35400000.0
2006-10-06 02:13:00,2.352,2.35202,2.35189,2.35201,8900000.0
2006-10-06 02:14:00,2.35213,2.35228,2.35205,2.35205,49000000.0
2006-10-06 02:15:00,2.35255,2.35255,2.35212,2.35216,31000000.0
2006-10-06 02:16:00,2.35209,2.3522,2.35209,2.35219,19600000.0
2006-10-06 02:17:00,2.35208,2.35208,2.35197,2.35197,24200000.0
2006-10-06 02:18:00,2.35198,2.35222,2.35198,2.35217,45000000.0
2006-10-06 02:19:00,2.35204,2.35218,2.35204,2.35208,17400000.0
2006-10-06 02:20:00,2.35211,2.35214,2.35181,2.35182,28200000.0
2006-10-06 02:21:00,2.35178,2.35178,2.35169,2.35172,21200000.0
2006-10-06 02:22:00,2.35186,2.35191,2.35171,2.35191,50200000.0
2006-10-06 02:23:00,2.352,2.35213,2.35176,2.35176,32100000.0
2006-10-06 02:24:00,2.35184,2.35193,2.35181,2.35183,37600000.0
2006-10-06 02:25:00,2.35185,2.35187,2.35185,2.35187,4800000.0
2006-10-06 02:26:00,2.35197,2.35212,2.35191,2.35212,36800000.0
2006-10-06 02:27:00,2.35211,2.35215,2.35177,2.35177,32500000.0
2006-10-06 02:28:00,2.35185,2.35197,2.35177,2.35185,32000000.0
2006-10-06 02:29:00,2.35191,2.35215,2.35187,2.35187,40700000.0
2006-10-06 02:30:00,2.35199,2.35222,2.35199,2.35209,24800000.0
2006-10-06 02:31:00,2.35205,2.3522,2.35205,2.3522,34000000.0
2006-10-06 02:32:00,2.35204,2.35209,2.35191,2.35202,36000000.0
2006-10-06 02:33:00,2.35206,2.35207,2.35195,2.35195,28000000.0
2006-10-06 02:34:00,2.35213,2.35254,2.35213,2.35236,32400000.0
2006-10-06 02:35:00,2.35229,2.35231,2.35207,2.35216,11600000.0
2006-10-06 02:36:00,2.35248,2.35248,2.35227,2.35229,32100000.0
2006-10-06 02:37:00,2.35238,2.35255,2.35238,2.3525,22400000.0
2006-10-06 02:38:00,2.35243,2.35243,2.35207,2.35207,30700000.0
2006-10-06 02:39:00,2.35233,2.35247,2.35233,2.35247,12100000.0
2006-10-06 02:40:00,2.35247,2.35247,2.35229,2.35233,29700000.0
2006-10-06 02:41:00,2.35227,2.35249,2.35227,2.35229,38900000.0
2006-10-06 02:42:00,2.35208,2.35219,2.35185,2.35214,53300000.0
2006-10-06 02:43:00,2.35224,2.35234,2.35216,2.35216,30800000.0
2006-10-06 02:44:00,2.35231,2.35235,2.35228,2.35231,22800000.0
2006-10-06 02:45:00,2.35231,2.35236,2.35223,2.35223,31800000.0
2006-10-06 02:46:00,2.35224,2.35224,2.35221,2.35221,7200000.0
2006-10-06 02:47:00,2.35225,2.35239,2.35221,2.35239,15200000.0
2006-10-06 02:48:00,2.35207,2.35207,2.35181,2.35181,41300000.0
2006-10-06 02:49:00,2.35177,2.35204,2.35177,2.35204,40800000.0
2006-10-06 02:50:00,2.35202,2.35207,2.35189,2.35193,39400000.0
2006-10-06 02:51:00,2.35186,2.35198,2.35174,2.35182,19500000.0
2006-10-06 02:52:00,2.35156,2.35181,2.35154,2.35168,25600000.0
2006-10-06 02:53:00,2.3517,2.35188,2.35149,2.35177,25300000.0
2006-10-06 02:54:00,2.35162,2.35162,2.35146,2.35146,3100000.0
2006-10-06 02:55:00,2.35133,2.35145,2.35126,2.35143,43900000.0
2006-10-06 02:56:00,2.35154,2.35161,2.35136,2.35161,38400000.0
2006-10-06 02:57:00,2.35165,2.35167,2.35143,2.35165,43100000.0
2006-10-06 02:58:00,2.35165,2.35174,2.35154,2.35172,25000000.0
2006-10-06 02:59:00,2.35184,2.35184,2.35161,2.3517,19500000.0
2006-10-06 03:00:00,2.35175,2.35192,2.35169,2.35179,26700000.0
2006-10-06 03:01:00,2.35157,2.35178,2.35157,2.35171,27600000.0
2006-10-06 03:02:00,2.35163,2.35183,2.35163,2.3518,48599998.0
2006-10-06 03:03:00,2.35174,2.35183,2.35172,2.35172,19700000.0
2006-10-06 03:04:00,2.35173,2.35203,2.35173,2.35202,46300000.0
2006-10-06 03:05:00,2.35183,2.35192,2.35146,2.35161,28100000.0
2006-10-06 03:06:00,2.35143,2.35143,2.35107,2.3512,52600000.0
2006-10-06 03:07:00,2.35126,2.35137,2.35114,2.35131,24100000.0
2006-10-06 03:08:00,2.35137,2.35169,2.35127,2.35157,56300000.0
2006-10-06 03:09:00,2.35166,2.35186,2.35161,2.35162,31000000.0
2006-10-06 03:10:00,2.35141,2.35153,2.35134,2.35136,38300000.0
2006-10-06 03:11:00,2.35142,2.35155,2.35133,2.35155,40600000.0
2006-10-06 03:12:00,2.35134,2.35134,2.35126,2.35126,11800000.0
2006-10-06 03:13:00,2.35148,2.35148,2.35127,2.35141,27800000.0
2006-10-06 03:14:00,2.35157,2.35159,2.35133,2.35159,33000000.0
2006-10-06 03:15:00,2.35157,2.35169,2.3514,2.35146,32600000.0
2006-10-06 03:16:00,2.35158,2.35158,2.35114,2.35116,33600000.0
2006-10-06 03:17:00,2.35119,2.35143,2.35119,2.35143,32500000.0
2006-10-06 03:18:00,2.3514,2.3514,2.35077,2.35092,44700000.0
2006-10-06 03:19:00,2.35118,2.35156,2.35085,2.35139,49300000.0
2006-10-06 03:20:00,2.35129,2.35129,2.3507,2.35076,26200000.0
2006-10-06 03:21:00,2.35077,2.35122,2.35077,2.35097,40800000.0
2006-10-06 03:22:00,2.35099,2.35099,2.35072,2.35072,14800000.0
2006-10-06 03:23:00,2.35067,2.35088,2.35067,2.35087,34700000.0
2006-10-06 03:24:00,2.35085,2.35085,2.35044,2.35066,20700000.0
2006-10-06 03:25:00,2.35075,2.35086,2.35026,2.35026,39300000.0
2006-10-06 03:26:00,2.35019,2.35063,2.35019,2.35061,20000000.0
2006-10-06 03:27:00,2.35058,2.35074,2.35053,2.35074,17400000.0
2006-10-06 03:28:00,2.35061,2.35074,2.35046,2.35061,53000000.0
2006-10-06 03:29:00,2.35071,2.35099,2.35063,2.35089,43900000.0
2006-10-06 03:30:00,2.351,2.35114,2.351,2.35103,26700000.0
2006-10-06 03:31:00,2.35094,2.35129,2.35094,2.35108,37300000.0
2006-10-06 03:32:00,2.3511,2.3511,2.35082,2.35082,16400000.0
2006-10-06 03:33:00,2.35093,2.35107,2.35084,2.35084,41900000.0
2006-10-06 03:34:00,2.35078,2.3508,2.35059,2.35067,45200000.0
2006-10-06 03:35:00,2.35055,2.35072,2.35042,2.35061,33900000.0
2006-10-06 03:36:00,2.35059,2.35098,2.35059,2.35068,35400000.0
2006-10-06 03:37:00,2.35074,2.3509,2.35059,2.3509,24700000.0
2006-10-06 03:38:00,2.3509,2.35105,2.35085,2.35095,21400000.0
2006-10-06 03:39:00,2.35092,2.35119,2.35086,2.35104,31100000.0
2006-10-06 03:40:00,2.35104,2.3513,2.35088,2.35127,34500000.0
2006-10-06 03:41:00,2.35118,2.35141,2.35118,2.35122,29400000.0
2006-10-06 03:42:00,2.35132,2.35145,2.35113,2.35145,29200000.0
2006-10-06 03:43:00,2.35153,2.35158,2.35148,2.3515,24600000.0
2006-10-06 03:44:00,2.35128,2.35142,2.35124,2.35124,36600000.0
2006-10-06 03:45:00,2.35126,2.35147,2.35126,2.3513,32400000.0
2006-10-06 03:46:00,2.35132,2.35136,2.35122,2.35122,69000001.0
2006-10-06 03:47:00,2.35121,2.35141,2.35108,2.35116,19200000.0
2006-10-06 03:48:00,2.35109,2.35125,2.35109,2.35125,28800000.0
2006-10-06 03:49:00,2.35123,2.35128,2.35122,2.35123,27000000.0
2006-10-06 03:50:00,2.35125,2.35125,2.35115,2.35116,23800000.0
2006-10-06 03:51:00,2.3514,2.35151,2.35132,2.35132,32400000.0
2006-10-06 03:52:00,2.35135,2.35149,2.35135,2.35139,15400000.0
2006-10-06 03:53:00,2.35138,2.35144,2.35127,2.3514,35200000.0
2006-10-06 03:54:00,2.35152,2.35169,2.35149,2.35152,20500000.0
2006-10-06 03:55:00,2.35157,2.35157,2.35148,2.35148,5200000.0
2006-10-06 03:56:00,2.35135,2.35135,2.35094,2.35094,19600000.0
2006-10-06 03:57:00,2.35094,2.35142,2.35083,2.35142,38800000.0
2006-10-06 03:58:00,2.35143,2.35158,2.35141,2.35158,21400000.0
2006-10-06 03:59:00,2.35138,2.35138,2.35104,2.35123,22200000.0
2006-10-06 04:00:00,2.35129,2.3514,2.35123,2.35123,10700000.0
2006-10-06 04:01:00,2.35122,2.35136,2.35117,2.3512,40200000.0
2006-10-06 04:02:00,2.35122,2.35124,2.35118,2.35121,12400000.0
2006-10-06 04:03:00,2.3513,2.3513,2.3512,2.3512,12000000.0
2006-10-06 04:04:00,2.35114,2.3512,2.35104,2.3512,26400000.0
2006-10-06 04:05:00,2.35117,2.35136,2.35116,2.35118,14800000.0
2006-10-06 04:06:00,2.35112,2.35116,2.35112,2.35116,7200000.0
2006-10-06 04:07:00,2.35104,2.35117,2.35095,2.35117,23600000.0
2006-10-06 04:08:00,2.35133,2.35155,2.35133,2.35138,34500000.0
2006-10-06 04:09:00,2.35144,2.35154,2.35129,2.35129,14600000.0
2006-10-06 04:10:00,2.35127,2.35138,2.35119,2.35119,39400000.0
2006-10-06 04:11:00,2.35127,2.35143,2.35126,2.3514,16700000.0
2006-10-06 04:12:00,2.35115,2.35139,2.35086,2.35107,39200000.0
2006-10-06 04:13:00,2.35146,2.35153,2.35132,2.35135,29900000.0
2006-10-06 04:14:00,2.35148,2.35162,2.35148,2.35162,6400000.0
2006-10-06 04:15:00,2.35143,2.35154,2.35133,2.35138,48700000.0
2006-10-06 04:16:00,2.35151,2.35154,2.35126,2.35152,31700000.0
2006-10-06 04:17:00,2.35163,2.35178,2.3512,2.3512,29000000.0
2006-10-06 04:18:00,2.35141,2.3516,2.35129,2.3513,39900000.0
2006-10-06 04:19:00,2.35124,2.35129,2.35097,2.35129,23200000.0
2006-10-06 04:20:00,2.35132,2.35132,2.35114,2.35126,30100000.0
2006-10-06 04:21:00,2.3513,2.35134,2.35118,2.35133,30400000.0
2006-10-06 04:22:00,2.35117,2.35123,2.35092,2.35092,35200000.0
2006-10-06 04:23:00,2.35092,2.35113,2.35092,2.35107,21100000.0
2006-10-06 04:24:00,2.35112,2.35141,2.35112,2.35112,49200000.0
2006-10-06 04:25:00,2.35121,2.35125,2.35102,2.35109,40500000.0
2006-10-06 04:26:00,2.35114,2.35126,2.35107,2.35126,12400000.0
2006-10-06 04:27:00,2.35123,2.35145,2.35119,2.35129,28800000.0
2006-10-06 04:28:00,2.35128,2.35138,2.35128,2.35138,24400000.0
2006-10-06 04:29:00,2.35142,2.35142,2.35112,2.35116,25000000.0
2006-10-06 04:30:00,2.35121,2.35128,2.35111,2.35121,77100001.0
2006-10-06 04:31:00,2.35117,2.35123,2.35117,2.35123,7200000.0
2006-10-06 04:32:00,2.35113,2.35135,2.35113,2.35135,5400000.0
2006-10-06 04:33:00,2.35134,2.3514,2.35132,2.3514,27600000.0
2006-10-06 04:34:00,2.3511,2.35145,2.35092,2.35102,27200000.0
2006-10-06 04:35:00,2.35127,2.35142,2.35124,2.35131,18600000.0
2006-10-06 04:36:00,2.35132,2.3514,2.35127,2.35138,27100000.0
2006-10-06 04:37:00,2.35146,2.35152,2.35123,2.35138,30200000.0
2006-10-06 04:38:00,2.35123,2.35123,2.3511,2.35114,13600000.0
2006-10-06 04:39:00,2.35115,2.35129,2.35108,2.35127,17600000.0
2006-10-06 04:40:00,2.35123,2.35141,2.35123,2.35141,38200000.0
2006-10-06 04:41:00,2.35126,2.35126,2.35114,2.35114,10000000.0
2006-10-06 04:42:00,2.35106,2.35122,2.35106,2.3511,24300000.0
2006-10-06 04:43:00,2.35131,2.35131,2.35118,2.35118,24600000.0
2006-10-06 04:44:00,2.35116,2.35135,2.35106,2.35122,41400000.0
2006-10-06 04:45:00,2.35118,2.35131,2.35114,2.35123,36500000.0
2006-10-06 04:46:00,2.35124,2.35148,2.35124,2.35137,31000000.0
2006-10-06 04:47:00,2.35119,2.35143,2.35109,2.35124,15200000.0
2006-10-06 04:48:00,2.35108,2.35118,2.35097,2.35106,69800000.0
2006-10-06 04:49:00,2.35124,2.35124,2.35097,2.35111,16400000.0
2006-10-06 04:50:00,2.35133,2.35159,2.35131,2.35131,22400000.0
2006-10-06 04:51:00,2.35124,2.35124,2.35101,2.35113,48900000.0
2006-10-06 04:52:00,2.35115,2.3513,2.35102,2.35106,29600000.0
2006-10-06 04:53:00,2.35119,2.35119,2.35076,2.35076,25100000.0
2006-10-06 04:54:00,2.35063,2.35075,2.35051,2.35065,51600000.0
2006-10-06 04:55:00,2.3509,2.35093,2.35076,2.35076,40999999.0
2006-10-06 04:56:00,2.3507,2.35077,2.3507,2.35077,16400000.0
2006-10-06 04:57:00,2.35088,2.3511,2.35088,2.35107,34000000.0
2006-10-06 04:58:00,2.35105,2.35105,2.35086,2.35093,30700000.0
2006-10-06 04:59:00,2.35092,2.351,2.35079,2.35096,62700000.0
2006-10-06 05:00:00,2.3508,2.3508,2.35049,2.35065,18700000.0
2006-10-06 05:01:00,2.3506,2.35076,2.35055,2.35076,30700000.0
2006-10-06 05:02:00,2.35065,2.35088,2.35053,2.35083,23900000.0
2006-10-06 05:03:00,2.3508,2.3508,2.35063,2.35064,45200000.0
2006-10-06 05:04:00,2.35099,2.35202,2.35099,2.35202,47000000.0
2006-10-06 05:05:00,2.35203,2.35212,2.35155,2.35155,32000000.0
2006-10-06 05:06:00,2.35143,2.35155,2.35138,2.35142,48700000.0
2006-10-06 05:07:00,2.35135,2.35165,2.35135,2.35144,20300000.0
2006-10-06 05:08:00,2.35158,2.35185,2.35158,2.35185,20400000.0
2006-10-06 05:09:00,2.35201,2.35205,2.35187,2.352,18500000.0
2006-10-06 05:10:00,2.35198,2.35216,2.35198,2.3521,29300000.0
2006-10-06 05:11:00,2.35206,2.35216,2.35193,2.35203,24100000.0
2006-10-06 05:12:00,2.35187,2.35197,2.35167,2.35177,22400000.0
2006-10-06 05:13:00,2.35176,2.35194,2.35161,2.35171,35100000.0
2006-10-06 05:14:00,2.35161,2.35169,2.35158,2.35165,21500000.0
2006-10-06 05:15:00,2.35172,2.35172,2.35161,2.35168,27300000.0
2006-10-06 05:16:00,2.35151,2.35169,2.35151,2.35158,36000000.0
2006-10-06 05:17:00,2.35158,2.35175,2.35149,2.35149,45100000.0
2006-10-06 05:18:00,2.35144,2.35167,2.35144,2.35151,35200000.0
2006-10-06 05:19:00,2.35149,2.3517,2.35127,2.3517,61700000.0
2006-10-06 05:20:00,2.35141,2.35149,2.35123,2.35142,31100000.0
2006-10-06 05:21:00,2.35142,2.35159,2.35138,2.35159,19500000.0
2006-10-06 05:22:00,2.35145,2.35156,2.35137,2.35142,27600000.0
2006-10-06 05:23:00,2.35139,2.35152,2.35117,2.35117,48200000.0
2006-10-06 05:24:00,2.35144,2.35144,2.35105,2.35125,32900000.0
2006-10-06 05:25:00,2.3513,2.35139,2.35124,2.35124,35500000.0
2006-10-06 05:26:00,2.35136,2.35149,2.35116,2.35136,29500000.0
2006-10-06 05:27:00,2.35128,2.35147,2.35113,2.35147,32100000.0
2006-10-06 05:28:00,2.35142,2.35144,2.35126,2.35142,37500000.0
2006-10-06 05:29:00,2.35143,2.35143,2.35124,2.35124,11600000.0
2006-10-06 05:30:00,2.35138,2.35145,2.35112,2.35145,34400000.0
2006-10-06 05:31:00,2.35107,2.35113,2.35107,2.35108,12600000.0
2006-10-06 05:32:00,2.35103,2.35103,2.35084,2.35088,25900000.0
2006-10-06 05:33:00,2.35089,2.35099,2.35076,2.35099,30900000.0
2006-10-06 05:34:00,2.35089,2.35099,2.35089,2.35093,21100000.0
2006-10-06 05:35:00,2.35093,2.35093,2.35068,2.35088,17600000.0
2006-10-06 05:36:00,2.35096,2.35096,2.35066,2.35066,40100000.0
2006-10-06 05:37:00,2.35066,2.35086,2.35066,2.35086,16500000.0
2006-10-06 05:38:00,2.35083,2.35091,2.35064,2.35085,21700000.0
2006-10-06 05:39:00,2.35076,2.35092,2.35066,2.35075,30900000.0
2006-10-06 05:40:00,2.35071,2.35093,2.35058,2.35058,16600000.0
2006-10-06 05:41:00,2.35058,2.35066,2.35054,2.35054,19700000.0
2006-10-06 05:42:00,2.35046,2.3505,2.35018,2.3503,30200000.0
2006-10-06 05:43:00,2.35044,2.35054,2.35037,2.35048,16400000.0
2006-10-06 05:44:00,2.35039,2.35054,2.35032,2.35049,30100000.0
2006-10-06 05:45:00,2.35022,2.3503,2.3501,2.3503,23600000.0
2006-10-06 05:46:00,2.35014,2.35045,2.35014,2.3504,38400000.0
2006-10-06 05:47:00,2.3505,2.35063,2.35048,2.35057,28000000.0
2006-10-06 05:48:00,2.35058,2.35073,2.35052,2.3506,33200000.0
2006-10-06 05:49:00,2.35066,2.35066,2.35037,2.3504,41000000.0
2006-10-06 05:50:00,2.35032,2.35042,2.35022,2.35042,16000000.0
2006-10-06 05:51:00,2.35027,2.35047,2.35026,2.35026,26800000.0
2006-10-06 05:52:00,2.3502,2.35036,2.3502,2.35036,20500000.0
2006-10-06 05:53:00,2.35006,2.35029,2.35006,2.35029,39800000.0
2006-10-06 05:54:00,2.35021,2.35046,2.3501,2.35046,26900000.0
2006-10-06 05:55:00,2.35059,2.35086,2.35059,2.35061,42300000.0
2006-10-06 05:56:00,2.35059,2.35074,2.35056,2.35072,28000000.0
2006-10-06 05:57:00,2.35069,2.35114,2.35069,2.35078,29000000.0
2006-10-06 05:58:00,2.35062,2.35088,2.35062,2.35069,41100000.0
2006-10-06 05:59:00,2.35073,2.35087,2.35059,2.35087,30400000.0
2006-10-06 06:00:00,2.35064,2.35064,2.35028,2.35043,22600000.0
2006-10-06 06:01:00,2.35062,2.35062,2.35035,2.35051,24400000.0
2006-10-06 06:02:00,2.35036,2.35049,2.35036,2.35047,20300000.0
2006-10-06 06:03:00,2.35044,2.3505,2.3504,2.3505,32500000.0
2006-10-06 06:04:00,2.35053,2.35057,2.35053,2.35057,4500000.0
2006-10-06 06:05:00,2.3505,2.35073,2.3505,2.35073,17000000.0
2006-10-06 06:06:00,2.35082,2.35091,2.35061,2.35063,41700000.0
2006-10-06 06:07:00,2.35063,2.35097,2.35063,2.35085,30000000.0
2006-10-06 06:08:00,2.35111,2.35135,2.3511,2.3512,17700000.0
2006-10-06 06:09:00,2.35136,2.3515,2.3512,2.3512,39500000.0
2006-10-06 06:10:00,2.35115,2.35127,2.35107,2.3512,29000000.0
2006-10-06 06:11:00,2.35119,2.35131,2.35094,2.35116,51000000.0
2006-10-06 06:12:00,2.35115,2.35135,2.35115,2.35118,26900000.0
2006-10-06 06:13:00,2.35112,2.35125,2.35112,2.35125,22800000.0
2006-10-06 06:14:00,2.3513,2.35159,2.3513,2.35136,25600000.0
2006-10-06 06:15:00,2.35124,2.35156,2.3512,2.35145,21100000.0
2006-10-06 06:16:00,2.35141,2.3516,2.35141,2.3516,29500000.0
2006-10-06 06:17:00,2.35139,2.35139,2.35117,2.35117,12000000.0
2006-10-06 06:18:00,2.35124,2.35131,2.35113,2.35127,24700000.0
2006-10-06 06:19:00,2.35136,2.35136,2.3512,2.3512,6000000.0
2006-10-06 06:20:00,2.35121,2.35142,2.35121,2.35135,44500000.0
2006-10-06 06:21:00,2.3513,2.3514,2.3512,2.3514,32000000.0
2006-10-06 06:22:00,2.35133,2.35133,2.3512,2.35133,29700000.0
2006-10-06 06:23:00,2.3513,2.3513,2.35105,2.35118,30100000.0
2006-10-06 06:24:00,2.35142,2.35153,2.35125,2.35134,44600000.0
2006-10-06 06:25:00,2.35126,2.35152,2.35125,2.35134,14700000.0
2006-10-06 06:26:00,2.35145,2.3515,2.35135,2.35135,20900000.0
2006-10-06 06:27:00,2.35134,2.35141,2.35126,2.35141,34000000.0
2006-10-06 06:28:00,2.35135,2.35135,2.35111,2.35125,21600000.0
2006-10-06 06:29:00,2.35116,2.35124,2.35094,2.3511,35800000.0
2006-10-06 06:30:00,2.35133,2.35137,2.35112,2.35112,19000000.0
2006-10-06 06:31:00,2.35103,2.35127,2.351,2.35121,44400000.0
2006-10-06 06:32:00,2.35139,2.35154,2.35125,2.35152,37000000.0
2006-10-06 06:33:00,2.35121,2.3517,2.35106,2.35112,28200000.0
2006-10-06 06:34:00,2.35138,2.35143,2.35119,2.35121,44800000.0
2006-10-06 06:35:00,2.35127,2.35137,2.35111,2.35137,31800000.0
2006-10-06 06:36:00,2.3512,2.3514,2.3512,2.35125,24100000.0
2006-10-06 06:37:00,2.35125,2.35135,2.35125,2.3513,31300000.0
2006-10-06 06:38:00,2.3513,2.35143,2.35119,2.35131,45400000.0
2006-10-06 06:39:00,2.35128,2.35133,2.35109,2.35109,20300000.0
2006-10-06 06:40:00,2.3513,2.35141,2.35127,2.35132,34500000.0
2006-10-06 06:41:00,2.35132,2.3514,2.35123,2.35123,18400000.0
2006-10-06 06:42:00,2.35135,2.35145,2.35135,2.35145,14300000.0
2006-10-06 06:43:00,2.35148,2.35148,2.35132,2.35137,19900000.0
2006-10-06 06:44:00,2.35134,2.35146,2.35133,2.35146,20300000.0
2006-10-06 06:45:00,2.35137,2.35168,2.35137,2.35168,41300000.0
2006-10-06 06:46:00,2.35175,2.3518,2.3516,2.35175,23200000.0
2006-10-06 06:47:00,2.35162,2.35162,2.35134,2.35155,33700000.0
2006-10-06 06:48:00,2.35167,2.35182,2.35154,2.35174,47200000.0
2006-10-06 06:49:00,2.35146,2.35171,2.35146,2.35157,36800000.0
2006-10-06 06:50:00,2.35162,2.35162,2.3516,2.3516,9600000.0
2006-10-06 06:51:00,2.35153,2.35153,2.35132,2.35143,14000000.0
2006-10-06 06:52:00,2.35138,2.3514,2.35123,2.35136,33100000.0
2006-10-06 06:53:00,2.35125,2.35125,2.35118,2.35118,8000000.0
2006-10-06 06:54:00,2.351,2.35113,2.351,2.35101,28600000.0
2006-10-06 06:55:00,2.35099,2.35109,2.35092,2.35105,59400001.0
2006-10-06 06:56:00,2.35115,2.35115,2.35089,2.35089,35700000.0
2006-10-06 06:57:00,2.35089,2.35108,2.35089,2.351,14000000.0
2006-10-06 06:58:00,2.35095,2.35115,2.3509,2.35097,39400000.0
2006-10-06 06:59:00,2.351,2.35104,2.35081,2.35095,35600000.0
2006-10-06 07:00:00,2.35112,2.35131,2.35099,2.35099,56300000.0
2006-10-06 07:01:00,2.35097,2.35108,2.35097,2.35108,8700000.0
2006-10-06 07:02:00,2.35108,2.3513,2.35099,2.3513,42400000.0
2006-10-06 07:03:00,2.35127,2.35154,2.35127,2.35139,58399999.0
2006-10-06 07:04:00,2.35131,2.35134,2.35116,2.35124,52700000.0
2006-10-06 07:05:00,2.35131,2.35135,2.35117,2.35127,47800000.0
2006-10-06 07:06:00,2.35126,2.35139,2.35126,2.35126,20800000.0
2006-10-06 07:07:00,2.35115,2.35135,2.35102,2.35116,28600000.0
2006-10-06 07:08:00,2.35109,2.35123,2.35109,2.35123,10300000.0
2006-10-06 07:09:00,2.35121,2.35148,2.35113,2.35148,9800000.0
2006-10-06 07:10:00,2.35129,2.35153,2.35129,2.3513,19200000.0
2006-10-06 07:11:00,2.35125,2.35135,2.35125,2.35135,12000000.0
2006-10-06 07:12:00,2.35125,2.35137,2.35124,2.35137,36900000.0
2006-10-06 07:13:00,2.35134,2.35137,2.35116,2.35137,49399999.0
2006-10-06 07:14:00,2.35125,2.35141,2.35121,2.35121,30000000.0
2006-10-06 07:15:00,2.35143,2.35143,2.35116,2.35123,38900000.0
2006-10-06 07:16:00,2.3513,2.3514,2.35128,2.3514,14600000.0
2006-10-06 07:17:00,2.35122,2.35146,2.35122,2.35132,47600000.0
2006-10-06 07:18:00,2.35132,2.35143,2.35124,2.35142,23700000.0
2006-10-06 07:19:00,2.35138,2.35143,2.35126,2.35132,53400000.0
2006-10-06 07:20:00,2.3512,2.35134,2.35109,2.3512,41900000.0
2006-10-06 07:21:00,2.35143,2.35154,2.35104,2.35118,55900000.0
2006-10-06 07:22:00,2.35124,2.35139,2.35108,2.35108,5900000.0
2006-10-06 07:23:00,2.35114,2.35124,2.35112,2.35112,10400000.0
2006-10-06 07:24:00,2.35124,2.35124,2.35094,2.35114,37300000.0
2006-10-06 07:25:00,2.35115,2.3513,2.35115,2.35118,34700000.0
2006-10-06 07:26:00,2.35115,2.3513,2.3511,2.3512,26400000.0
2006-10-06 07:27:00,2.3512,2.35128,2.3512,2.35128,14100000.0
2006-10-06 07:28:00,2.35124,2.35137,2.35118,2.3512,26600000.0
2006-10-06 07:29:00,2.35126,2.35131,2.35118,2.35118,20000000.0
2006-10-06 07:30:00,2.35133,2.3515,2.35133,2.3514,13000000.0
2006-10-06 07:31:00,2.35139,2.35149,2.35128,2.35143,30700000.0
2006-10-06 07:32:00,2.35149,2.35161,2.35136,2.35161,25000000.0
2006-10-06 07:33:00,2.35151,2.35165,2.35139,2.35154,34900000.0
2006-10-06 07:34:00,2.35133,2.35157,2.35133,2.35137,44600000.0
2006-10-06 07:35:00,2.35151,2.35153,2.35145,2.35145,8000000.0
2006-10-06 07:36:00,2.35155,2.35155,2.35127,2.35139,35900000.0
2006-10-06 07:37:00,2.35147,2.35159,2.35143,2.35143,15400000.0
2006-10-06 07:38:00,2.35153,2.3518,2.35153,2.3518,23500000.0
2006-10-06 07:39:00,2.35166,2.35182,2.35163,2.35182,26200000.0
2006-10-06 07:40:00,2.35177,2.35198,2.3517,2.35175,30000000.0
2006-10-06 07:41:00,2.35179,2.35187,2.35141,2.35141,19500000.0
2006-10-06 07:42:00,2.35145,2.35181,2.35145,2.35179,24400000.0
2006-10-06 07:43:00,2.35169,2.35174,2.35145,2.35145,37000000.0
2006-10-06 07:44:00,2.35156,2.35156,2.35117,2.3515,24400000.0
2006-10-06 07:45:00,2.35141,2.35146,2.35119,2.3514,25200000.0
2006-10-06 07:46:00,2.35147,2.35148,2.35127,2.3513,37400000.0
2006-10-06 07:47:00,2.3513,2.3514,2.35124,2.35134,28800000.0
2006-10-06 07:48:00,2.35122,2.3513,2.35122,2.3513,7200000.0
2006-10-06 07:49:00,2.35134,2.35134,2.35103,2.35119,38900000.0
2006-10-06 07:50:00,2.35126,2.35133,2.35115,2.35131,20300000.0
2006-10-06 07:51:00,2.35135,2.3514,2.35113,2.35116,33100000.0
2006-10-06 07:52:00,2.3514,2.35156,2.35117,2.3513,42500000.0
2006-10-06 07:53:00,2.3514,2.35148,2.35135,2.35148,25800000.0
2006-10-06 07:54:00,2.3512,2.35129,2.35104,2.35114,28500000.0
2006-10-06 07:55:00,2.35121,2.35125,2.35105,2.35105,15600000.0
2006-10-06 07:56:00,2.35086,2.351,2.35076,2.35095,37900000.0
2006-10-06 07:57:00,2.35099,2.35126,2.3509,2.35126,28700000.0
2006-10-06 07:58:00,2.35135,2.35153,2.35129,2.35135,27000000.0
2006-10-06 07:59:00,2.35119,2.35155,2.35116,2.35155,12900000.0
2006-10-06 08:00:00,2.35173,2.35173,2.35131,2.35133,51000000.0
2006-10-06 08:01:00,2.35124,2.35139,2.35113,2.35127,60500000.0
2006-10-06 08:02:00,2.3512,2.35153,2.3512,2.35144,29800000.0
2006-10-06 08:03:00,2.3513,2.35151,2.35128,2.35151,36700000.0
2006-10-06 08:04:00,2.35132,2.35138,2.35124,2.35136,29600000.0
2006-10-06 08:05:00,2.35138,2.35171,2.35136,2.35136,31500000.0
2006-10-06 08:06:00,2.35127,2.35151,2.35118,2.35151,45000000.0
2006-10-06 08:07:00,2.35143,2.3515,2.35118,2.35132,31500000.0
2006-10-06 08:08:00,2.35137,2.35137,2.35114,2.35125,28600000.0
2006-10-06 08:09:00,2.35141,2.35141,2.35122,2.35122,34500000.0
2006-10-06 08:10:00,2.35124,2.35144,2.35122,2.35124,27200000.0
2006-10-06 08:11:00,2.35136,2.35142,2.35119,2.35124,43500000.0
2006-10-06 08:12:00,2.35122,2.35135,2.35122,2.35128,27400000.0
2006-10-06 08:13:00,2.35134,2.35134,2.35096,2.35119,45100000.0
2006-10-06 08:14:00,2.35142,2.35142,2.35114,2.35114,30800000.0
2006-10-06 08:15:00,2.35145,2.35174,2.35145,2.35162,29300000.0
2006-10-06 08:16:00,2.35155,2.35156,2.35132,2.35132,31000000.0
2006-10-06 08:17:00,2.35111,2.35128,2.35111,2.35128,20000000.0
2006-10-06 08:18:00,2.35149,2.35149,2.35125,2.35125,11700000.0
2006-10-06 08:19:00,2.35121,2.35138,2.35117,2.35117,40200000.0
2006-10-06 08:20:00,2.35119,2.35135,2.35116,2.35128,26200000.0
2006-10-06 08:21:00,2.35113,2.3514,2.35113,2.3514,28400000.0
2006-10-06 08:22:00,2.3513,2.35158,2.35113,2.35151,23000000.0
2006-10-06 08:23:00,2.35146,2.3515,2.35137,2.35144,48900000.0
2006-10-06 08:24:00,2.35153,2.35218,2.35153,2.35202,29100000.0
2006-10-06 08:25:00,2.35203,2.35215,2.35199,2.35203,40000000.0
2006-10-06 08:26:00,2.35192,2.35196,2.35165,2.35176,33300000.0
2006-10-06 08:27:00,2.35177,2.3519,2.35163,2.35182,27100000.0
2006-10-06 08:28:00,2.35177,2.35177,2.35143,2.35146,41300000.0
2006-10-06 08:29:00,2.35142,2.35157,2.35131,2.35157,34400000.0
2006-10-06 08:30:00,2.35152,2.35179,2.35151,2.35163,31600000.0
2006-10-06 08:31:00,2.35175,2.35175,2.3515,2.35164,40600000.0
2006-10-06 08:32:00,2.35157,2.35185,2.35141,2.35152,56800000.0
2006-10-06 08:33:00,2.35152,2.35168,2.35121,2.35121,40500000.0
2006-10-06 08:34:00,2.35111,2.35157,2.35083,2.35083,40200000.0
2006-10-06 08:35:00,2.35076,2.35079,2.35057,2.35058,33200000.0
2006-10-06 08:36:00,2.35068,2.35084,2.35061,2.3508,26800000.0
2006-10-06 08:37:00,2.3508,2.3508,2.35058,2.35075,39300000.0
2006-10-06 08:38:00,2.35078,2.35099,2.35063,2.35063,38900000.0
2006-10-06 08:39:00,2.35076,2.351,2.35076,2.35095,30200000.0
2006-10-06 08:40:00,2.351,2.35128,2.35078,2.35082,11800000.0
2006-10-06 08:41:00,2.35063,2.35071,2.35055,2.35069,17900000.0
2006-10-06 08:42:00,2.3505,2.35071,2.35048,2.35063,19700000.0
2006-10-06 08:43:00,2.3505,2.35065,2.3503,2.3503,45800000.0
2006-10-06 08:44:00,2.35019,2.35046,2.35008,2.35008,21700000.0
2006-10-06 08:45:00,2.35003,2.3502,2.35003,2.35014,58499999.0
2006-10-06 08:46:00,2.35003,2.35037,2.35001,2.3502,31100000.0
2006-10-06 08:47:00,2.35019,2.35019,2.34977,2.34977,37700000.0
2006-10-06 08:48:00,2.34988,2.34997,2.34978,2.34991,46700000.0
2006-10-06 08:49:00,2.35003,2.35015,2.35003,2.35013,23200000.0
2006-10-06 08:50:00,2.3502,2.35045,2.35004,2.35005,34200000.0
2006-10-06 08:51:00,2.34994,2.35019,2.34994,2.35009,32800000.0
2006-10-06 08:52:00,2.35028,2.35054,2.3502,2.35042,28500000.0
2006-10-06 08:53:00,2.35044,2.35047,2.35008,2.35014,31700000.0
2006-10-06 08:54:00,2.3502,2.35036,2.35011,2.35011,18900000.0
2006-10-06 08:55:00,2.35013,2.35013,2.34991,2.34999,28000000.0
2006-10-06 08:56:00,2.34991,2.35011,2.34971,2.34975,26700000.0
2006-10-06 08:57:00,2.34973,2.34992,2.3496,2.34973,42400000.0
2006-10-06 08:58:00,2.34981,2.3499,2.34969,2.34969,30900000.0
2006-10-06 08:59:00,2.34953,2.34953,2.34884,2.34895,55900000.0
2006-10-06 09:00:00,2.34907,2.34952,2.34907,2.34952,38700000.0
2006-10-06 09:01:00,2.34964,2.34964,2.34945,2.34953,18800000.0
2006-10-06 09:02:00,2.34958,2.34986,2.34956,2.34957,42000000.0
2006-10-06 09:03:00,2.34975,2.35023,2.34975,2.35021,48200000.0
2006-10-06 09:04:00,2.35032,2.35032,2.35011,2.3503,26700000.0
2006-10-06 09:05:00,2.35018,2.35018,2.34992,2.34992,17800000.0
2006-10-06 09:06:00,2.34992,2.34996,2.3497,2.34974,43900000.0
2006-10-06 09:07:00,2.3498,2.3498,2.34939,2.34951,58400000.0
2006-10-06 09:08:00,2.3495,2.34956,2.34932,2.34952,50700000.0
2006-10-06 09:09:00,2.34944,2.34971,2.34944,2.34961,41800000.0
2006-10-06 09:10:00,2.34951,2.34982,2.34951,2.34977,26100000.0
2006-10-06 09:11:00,2.34963,2.34967,2.34926,2.3494,41900000.0
2006-10-06 09:12:00,2.34926,2.34948,2.34911,2.34911,23900000.0
2006-10-06 09:13:00,2.34914,2.34924,2.34914,2.34916,27800000.0
2006-10-06 09:14:00,2.34898,2.34912,2.34898,2.34912,10400000.0
2006-10-06 09:15:00,2.34909,2.34937,2.34909,2.34937,26200000.0
2006-10-06 09:16:00,2.34926,2.34926,2.34906,2.34915,38600000.0
2006-10-06 09:17:00,2.34922,2.34934,2.34907,2.34911,30600000.0
2006-10-06 09:18:00,2.34901,2.34941,2.34901,2.34939,24100000.0
2006-10-06 09:19:00,2.34928,2.34935,2.34917,2.34917,34700000.0
2006-10-06 09:20:00,2.34927,2.34943,2.34927,2.34933,48000000.0
2006-10-06 09:21:00,2.34936,2.34936,2.349,2.349,28500000.0
2006-10-06 09:22:00,2.34915,2.34923,2.34901,2.34905,33600000.0
2006-10-06 09:23:00,2.34926,2.34928,2.34895,2.34913,41500000.0
2006-10-06 09:24:00,2.3491,2.3491,2.34889,2.34898,36400000.0
2006-10-06 09:25:00,2.34893,2.34909,2.34893,2.34901,67200000.0
2006-10-06 09:26:00,2.34877,2.34894,2.34877,2.34893,43200000.0
2006-10-06 09:27:00,2.34923,2.34923,2.34913,2.34923,11200000.0
2006-10-06 09:28:00,2.34924,2.34935,2.34912,2.34927,45100000.0
2006-10-06 09:29:00,2.34917,2.3495,2.34915,2.3495,20900000.0
2006-10-06 09:30:00,2.3494,2.34955,2.34931,2.34941,32300000.0
2006-10-06 09:31:00,2.3494,2.3494,2.34913,2.34921,28500000.0
2006-10-06 09:32:00,2.34926,2.34926,2.34898,2.34898,38900000.0
2006-10-06 09:33:00,2.34897,2.34919,2.34897,2.34906,31200000.0
2006-10-06 09:34:00,2.34898,2.34931,2.34898,2.34913,31100000.0
2006-10-06 09:35:00,2.34918,2.34929,2.34901,2.34907,27500000.0
2006-10-06 09:36:00,2.34913,2.34934,2.34911,2.34919,49800000.0
2006-10-06 09:37:00,2.34931,2.3495,2.34925,2.34948,53600000.0
2006-10-06 09:38:00,2.3496,2.34991,2.3496,2.34991,19200000.0
2006-10-06 09:39:00,2.34975,2.34975,2.34954,2.34955,62699999.0
2006-10-06 09:40:00,2.34952,2.34964,2.34944,2.34944,52300000.0
2006-10-06 09:41:00,2.34941,2.34962,2.34938,2.34962,13600000.0
2006-10-06 09:42:00,2.34953,2.34962,2.34943,2.3495,37300000.0
2006-10-06 09:43:00,2.34953,2.34953,2.3494,2.34948,24900000.0
2006-10-06 09:44:00,2.3495,2.34963,2.34941,2.34958,31200000.0
2006-10-06 09:45:00,2.34929,2.3497,2.34929,2.34945,44200000.0
2006-10-06 09:46:00,2.34946,2.3497,2.34946,2.34968,20500000.0
2006-10-06 09:47:00,2.34942,2.34942,2.34918,2.34921,20400000.0
2006-10-06 09:48:00,2.34932,2.34952,2.34932,2.34933,25100000.0
2006-10-06 09:49:00,2.34939,2.34952,2.34926,2.34932,21700000.0
2006-10-06 09:50:00,2.34942,2.34942,2.34938,2.34938,5500000.0
2006-10-06 09:51:00,2.34959,2.34959,2.34924,2.3493,52700000.0
2006-10-06 09:52:00,2.3494,2.3494,2.34909,2.34938,33700000.0
2006-10-06 09:53:00,2.34936,2.34939,2.3491,2.3491,30900000.0
2006-10-06 09:54:00,2.34911,2.34933,2.34911,2.34933,22800000.0
2006-10-06 09:55:00,2.34927,2.34951,2.34924,2.34929,51700001.0
2006-10-06 09:56:00,2.34933,2.34953,2.34916,2.34938,53600000.0
2006-10-06 09:57:00,2.34935,2.34937,2.34917,2.34923,22000000.0
2006-10-06 09:58:00,2.34939,2.34939,2.34897,2.34902,39700000.0
2006-10-06 09:59:00,2.34892,2.34924,2.34892,2.34913,33300000.0
2006-10-06 10:00:00,2.34933,2.34952,2.34933,2.34934,39300000.0
2006-10-06 10:01:00,2.34938,2.34955,2.34915,2.34937,47300000.0
2006-10-06 10:02:00,2.34947,2.34947,2.3493,2.34932,41500000.0
2006-10-06 10:03:00,2.34946,2.34946,2.34924,2.34929,47800000.0
2006-10-06 10:04:00,2.34951,2.3497,2.34929,2.34943,59600000.0
2006-10-06 10:05:00,2.34937,2.34964,2.34935,2.34937,29800000.0
2006-10-06 10:06:00,2.34949,2.3497,2.34942,2.3495,16400000.0
2006-10-06 10:07:00,2.34958,2.34958,2.34918,2.34934,27900000.0
2006-10-06 10:08:00,2.34937,2.34954,2.34929,2.34935,35000000.0
2006-10-06 10:09:00,2.34925,2.34934,2.34911,2.34923,50600000.0
2006-10-06 10:10:00,2.34934,2.34936,2.34912,2.34935,53299999.0
2006-10-06 10:11:00,2.34925,2.3495,2.34925,2.34949,31400000.0
2006-10-06 10:12:00,2.34941,2.34957,2.34932,2.34941,27100000.0
2006-10-06 10:13:00,2.34942,2.34945,2.34924,2.34935,23100000.0
2006-10-06 10:14:00,2.34928,2.34938,2.34923,2.34923,32800000.0
2006-10-06 10:15:00,2.34929,2.3494,2.34904,2.34905,39100000.0
2006-10-06 10:16:00,2.34906,2.3493,2.34906,2.34925,34200000.0
2006-10-06 10:17:00,2.34928,2.34949,2.34917,2.34949,31000000.0
2006-10-06 10:18:00,2.34931,2.34958,2.3492,2.34958,15000000.0
2006-10-06 10:19:00,2.34937,2.34949,2.34926,2.34926,26100000.0
2006-10-06 10:20:00,2.34933,2.34946,2.34932,2.34941,37500000.0
2006-10-06 10:21:00,2.3492,2.34961,2.3492,2.34961,29800000.0
2006-10-06 10:22:00,2.34959,2.34972,2.34939,2.34943,27000000.0
2006-10-06 10:23:00,2.34926,2.34926,2.34908,2.34914,48700000.0
2006-10-06 10:24:00,2.34906,2.3493,2.34891,2.3493,33300000.0
2006-10-06 10:25:00,2.34915,2.34944,2.34912,2.34943,36600000.0
2006-10-06 10:26:00,2.34954,2.34959,2.34944,2.34953,23300000.0
2006-10-06 10:27:00,2.34951,2.34977,2.34951,2.34959,51400000.0
2006-10-06 10:28:00,2.34964,2.34971,2.3495,2.34953,42000000.0
2006-10-06 10:29:00,2.34962,2.3498,2.34941,2.3498,39600000.0
2006-10-06 10:30:00,2.34974,2.34986,2.34953,2.3496,43800000.0
2006-10-06 10:31:00,2.34945,2.34956,2.34933,2.3494,27100000.0
2006-10-06 10:32:00,2.34916,2.34922,2.34888,2.34906,42900000.0
2006-10-06 10:33:00,2.34903,2.34929,2.3489,2.34903,34300000.0
2006-10-06 10:34:00,2.34908,2.34915,2.34893,2.34896,68900000.0
2006-10-06 10:35:00,2.34882,2.34896,2.34874,2.34874,20900000.0
2006-10-06 10:36:00,2.34883,2.34894,2.34881,2.34881,22100000.0
2006-10-06 10:37:00,2.349,2.34917,2.34898,2.34917,37900000.0
2006-10-06 10:38:00,2.34928,2.34957,2.34917,2.34942,38600000.0
2006-10-06 10:39:00,2.34929,2.34958,2.34924,2.34954,24500000.0
2006-10-06 10:40:00,2.34954,2.34968,2.34934,2.34965,47700000.0
2006-10-06 10:41:00,2.34976,2.35002,2.34962,2.35002,28900000.0
2006-10-06 10:42:00,2.34993,2.3501,2.34993,2.35004,15900000.0
2006-10-06 10:43:00,2.35015,2.35048,2.35015,2.35042,33000000.0
2006-10-06 10:44:00,2.35039,2.3506,2.35039,2.3505,52700000.0
2006-10-06 10:45:00,2.35064,2.35082,2.35064,2.35075,35400000.0
2006-10-06 10:46:00,2.35075,2.35102,2.35052,2.35052,37600000.0
2006-10-06 10:47:00,2.35044,2.3505,2.35044,2.35044,24300000.0
2006-10-06 10:48:00,2.35033,2.3506,2.35033,2.35039,29800000.0
2006-10-06 10:49:00,2.35051,2.35057,2.35035,2.35039,21400000.0
2006-10-06 10:50:00,2.35028,2.35038,2.35026,2.35032,19000000.0
2006-10-06 10:51:00,2.35038,2.35043,2.35013,2.35028,23000000.0
2006-10-06 10:52:00,2.35038,2.35038,2.35013,2.35023,25700000.0
2006-10-06 10:53:00,2.35031,2.3505,2.35023,2.35028,48400000.0
2006-10-06 10:54:00,2.35026,2.3504,2.35013,2.35017,34500000.0
2006-10-06 10:55:00,2.35023,2.35082,2.35023,2.35071,48000000.0
2006-10-06 10:56:00,2.3507,2.35098,2.3507,2.3508,30000000.0
2006-10-06 10:57:00,2.35064,2.35097,2.35057,2.35086,53899999.0
2006-10-06 10:58:00,2.35083,2.35104,2.35073,2.35086,28200000.0
2006-10-06 10:59:00,2.35086,2.35167,2.35085,2.35149,61500000.0
2006-10-06 11:00:00,2.35154,2.35167,2.35145,2.35167,56200000.0
2006-10-06 11:01:00,2.35156,2.35166,2.35146,2.35158,21200000.0
2006-10-06 11:02:00,2.3517,2.35194,2.35166,2.35181,46300000.0
2006-10-06 11:03:00,2.35168,2.35199,2.35168,2.35183,29200000.0
2006-10-06 11:04:00,2.35184,2.35184,2.35165,2.35168,30300000.0
2006-10-06 11:05:00,2.35174,2.35192,2.35158,2.35167,59599999.0
2006-10-06 11:06:00,2.35203,2.35227,2.35203,2.35227,28500000.0
2006-10-06 11:07:00,2.35226,2.35281,2.35226,2.35281,30200000.0
2006-10-06 11:08:00,2.3528,2.35296,2.3525,2.3525,36600000.0
2006-10-06 11:09:00,2.35252,2.3526,2.35246,2.35246,16800000.0
2006-10-06 11:10:00,2.35247,2.35262,2.35229,2.35234,32900000.0
2006-10-06 11:11:00,2.35265,2.35314,2.35254,2.35314,53399999.0
2006-10-06 11:12:00,2.35341,2.35351,2.35335,2.35342,68500000.0
2006-10-06 11:13:00,2.35323,2.35348,2.35315,2.35323,52000000.0
2006-10-06 11:14:00,2.35316,2.35331,2.3529,2.3529,33400000.0
2006-10-06 11:15:00,2.35293,2.35344,2.35293,2.35344,58499999.0
2006-10-06 11:16:00,2.35343,2.35349,2.3533,2.3534,27900000.0
2006-10-06 11:17:00,2.35321,2.3533,2.35301,2.35312,68100000.0
2006-10-06 11:18:00,2.35317,2.35333,2.35313,2.35333,36800000.0
2006-10-06 11:19:00,2.35313,2.35327,2.35289,2.35302,55300000.0
2006-10-06 11:20:00,2.35302,2.35315,2.35285,2.35315,37400000.0
2006-10-06 11:21:00,2.35298,2.35298,2.35275,2.35293,29000000.0
2006-10-06 11:22:00,2.35267,2.35295,2.35256,2.35283,33200000.0
2006-10-06 11:23:00,2.35283,2.35309,2.35281,2.35285,55600000.0
2006-10-06 11:24:00,2.35306,2.3532,2.3529,2.3531,46500000.0
2006-10-06 11:25:00,2.35316,2.35322,2.35294,2.35304,28700000.0
2006-10-06 11:26:00,2.35297,2.35302,2.35285,2.35285,24600000.0
2006-10-06 11:27:00,2.35286,2.35302,2.35274,2.35298,53100000.0
2006-10-06 11:28:00,2.35306,2.35314,2.35295,2.35314,49300000.0
2006-10-06 11:29:00,2.35314,2.35315,2.35292,2.35292,59300000.0
2006-10-06 11:30:00,2.35288,2.35306,2.35285,2.353,39900000.0
2006-10-06 11:31:00,2.35279,2.35279,2.35255,2.35255,38400000.0
2006-10-06 11:32:00,2.35245,2.35246,2.35224,2.35244,29500000.0
2006-10-06 11:33:00,2.35234,2.35299,2.35234,2.35297,29900000.0
2006-10-06 11:34:00,2.35285,2.35285,2.35251,2.3526,35900000.0
2006-10-06 11:35:00,2.35255,2.35271,2.35243,2.35243,39199999.0
2006-10-06 11:36:00,2.35251,2.35274,2.35241,2.35261,28600000.0
2006-10-06 11:37:00,2.35255,2.35255,2.35245,2.35245,21300000.0
2006-10-06 11:38:00,2.35234,2.35254,2.35224,2.35239,50800000.0
2006-10-06 11:39:00,2.35233,2.35252,2.35228,2.3524,47100000.0
2006-10-06 11:40:00,2.3522,2.35237,2.35218,2.35237,36500000.0
2006-10-06 11:41:00,2.35214,2.35233,2.3521,2.3521,47600000.0
2006-10-06 11:42:00,2.35208,2.35244,2.35208,2.35244,35300000.0
2006-10-06 11:43:00,2.35238,2.35239,2.35229,2.35235,21100000.0
2006-10-06 11:44:00,2.35221,2.35222,2.35207,2.35222,20000000.0
2006-10-06 11:45:00,2.35224,2.35228,2.35204,2.35204,26600000.0
2006-10-06 11:46:00,2.35205,2.35209,2.35175,2.35175,30000000.0
2006-10-06 11:47:00,2.35192,2.35192,2.35163,2.35163,29900000.0
2006-10-06 11:48:00,2.35149,2.35176,2.35149,2.3517,29600000.0
2006-10-06 11:49:00,2.3517,2.35194,2.35161,2.35179,22800000.0
2006-10-06 11:50:00,2.35188,2.35188,2.35158,2.35161,54700000.0
2006-10-06 11:51:00,2.35175,2.35182,2.35164,2.35171,36500000.0
2006-10-06 11:52:00,2.3517,2.3517,2.35157,2.3517,22800000.0
2006-10-06 11:53:00,2.35152,2.35166,2.35145,2.35148,32100000.0
2006-10-06 11:54:00,2.35147,2.35149,2.35121,2.35135,53300000.0
2006-10-06 11:55:00,2.35138,2.35153,2.35126,2.35126,32300000.0
2006-10-06 11:56:00,2.35131,2.35156,2.35131,2.35145,25700000.0
2006-10-06 11:57:00,2.35159,2.35159,2.35133,2.35159,51900000.0
2006-10-06 11:58:00,2.35167,2.35167,2.35141,2.35141,21300000.0
2006-10-06 11:59:00,2.35139,2.35139,2.35099,2.35102,26100000.0
2006-10-06 12:00:00,2.35101,2.35118,2.351,2.35116,36500000.0
2006-10-06 12:01:00,2.35122,2.3515,2.35107,2.35112,51799999.0
2006-10-06 12:02:00,2.35089,2.35102,2.35079,2.35101,24400000.0
2006-10-06 12:03:00,2.35101,2.35164,2.35101,2.35164,41000000.0
2006-10-06 12:04:00,2.35157,2.35161,2.35133,2.35141,37300000.0
2006-10-06 12:05:00,2.3517,2.35194,2.3517,2.3517,31900000.0
2006-10-06 12:06:00,2.35193,2.35202,2.35163,2.35179,21800000.0
2006-10-06 12:07:00,2.35179,2.35179,2.3516,2.35163,35300000.0
2006-10-06 12:08:00,2.35168,2.35178,2.35156,2.35156,34200000.0
2006-10-06 12:09:00,2.3517,2.35188,2.35154,2.35188,39200000.0
2006-10-06 12:10:00,2.35189,2.35196,2.35168,2.35184,35800000.0
2006-10-06 12:11:00,2.35192,2.35192,2.35147,2.35147,19200000.0
2006-10-06 12:12:00,2.35139,2.35162,2.35139,2.35162,16100000.0
2006-10-06 12:13:00,2.35157,2.35182,2.35151,2.35169,44200000.0
2006-10-06 12:14:00,2.35158,2.35158,2.35146,2.35148,25100000.0
2006-10-06 12:15:00,2.35144,2.35181,2.35137,2.35181,38900000.0
2006-10-06 12:16:00,2.35176,2.35178,2.3516,2.35168,55000000.0
2006-10-06 12:17:00,2.35173,2.35192,2.35164,2.35165,23800000.0
2006-10-06 12:18:00,2.35177,2.35186,2.35148,2.3516,40400000.0
2006-10-06 12:19:00,2.35154,2.35187,2.35153,2.35177,30700000.0
2006-10-06 12:20:00,2.35178,2.35183,2.35152,2.35152,26700000.0
2006-10-06 12:21:00,2.35155,2.35177,2.35144,2.35144,20600000.0
2006-10-06 12:22:00,2.3516,2.3516,2.35136,2.35137,26600000.0
2006-10-06 12:23:00,2.35152,2.35159,2.35116,2.35159,51600000.0
2006-10-06 12:24:00,2.35161,2.35167,2.35148,2.35151,37000000.0
2006-10-06 12:25:00,2.35166,2.35166,2.35121,2.35129,34200000.0
2006-10-06 12:26:00,2.3513,2.35151,2.35112,2.35132,47600000.0
2006-10-06 12:27:00,2.35132,2.35133,2.3511,2.35133,63900000.0
2006-10-06 12:28:00,2.3513,2.35143,2.35127,2.35143,27100000.0
2006-10-06 12:29:00,2.35132,2.35132,2.35084,2.35084,49100000.0
2006-10-06 12:30:00,2.35083,2.35083,2.35057,2.35072,44100000.0
2006-10-06 12:31:00,2.35065,2.35079,2.35057,2.35061,44300000.0
2006-10-06 12:32:00,2.35064,2.35089,2.35063,2.35089,41000000.0
2006-10-06 12:33:00,2.3507,2.35085,2.3507,2.35085,19700000.0
2006-10-06 12:34:00,2.35088,2.35122,2.35088,2.35122,39400000.0
2006-10-06 12:35:00,2.35114,2.35155,2.35103,2.35144,27900000.0
2006-10-06 12:36:00,2.35133,2.35148,2.35115,2.35135,49100000.0
2006-10-06 12:37:00,2.35153,2.35167,2.35139,2.35167,30400000.0
2006-10-06 12:38:00,2.35169,2.35184,2.35169,2.35184,48700000.0
2006-10-06 12:39:00,2.35168,2.35199,2.35168,2.35199,42900000.0
2006-10-06 12:40:00,2.35199,2.35218,2.35184,2.35185,59300000.0
2006-10-06 12:41:00,2.35181,2.35202,2.35168,2.35202,41400000.0
2006-10-06 12:42:00,2.35196,2.35214,2.35183,2.35204,39600000.0
2006-10-06 12:43:00,2.35206,2.35244,2.35206,2.3523,26700000.0
2006-10-06 12:44:00,2.35244,2.35287,2.35244,2.35275,38300000.0
2006-10-06 12:45:00,2.35285,2.35296,2.35241,2.35264,32800000.0
2006-10-06 12:46:00,2.35241,2.35257,2.35233,2.35246,28600000.0
2006-10-06 12:47:00,2.35242,2.35257,2.35219,2.35244,51900000.0
2006-10-06 12:48:00,2.35262,2.35262,2.35228,2.35228,28300000.0
2006-10-06 12:49:00,2.35242,2.35242,2.35211,2.35221,28400000.0
2006-10-06 12:50:00,2.3523,2.35245,2.35225,2.35243,40600000.0
2006-10-06 12:51:00,2.35227,2.35229,2.35202,2.35211,24800000.0
2006-10-06 12:52:00,2.3521,2.35224,2.352,2.35218,47700000.0
2006-10-06 12:53:00,2.35212,2.35218,2.35201,2.35201,32500000.0
2006-10-06 12:54:00,2.35208,2.35208,2.35191,2.35204,32500000.0
2006-10-06 12:55:00,2.35192,2.35202,2.35181,2.35181,30600000.0
2006-10-06 12:56:00,2.3518,2.35198,2.35175,2.35187,25900000.0
2006-10-06 12:57:00,2.35185,2.35185,2.35126,2.35126,32000000.0
2006-10-06 12:58:00,2.35154,2.35154,2.35125,2.35127,28100001.0
2006-10-06 12:59:00,2.35124,2.35128,2.35107,2.35107,49700000.0
2006-10-06 13:00:00,2.35082,2.35082,2.3504,2.35064,34600000.0
2006-10-06 13:01:00,2.3507,2.35076,2.35057,2.35073,60000000.0
2006-10-06 13:02:00,2.35076,2.35093,2.35068,2.35072,40900000.0
2006-10-06 13:03:00,2.35047,2.35063,2.35041,2.35041,25600000.0
2006-10-06 13:04:00,2.35033,2.35064,2.35033,2.35064,31600000.0
2006-10-06 13:05:00,2.35084,2.35094,2.35066,2.35066,27800000.0
2006-10-06 13:06:00,2.35056,2.35086,2.35051,2.35084,16200000.0
2006-10-06 13:07:00,2.35105,2.3511,2.35093,2.35103,61800000.0
2006-10-06 13:08:00,2.35112,2.35119,2.35111,2.35118,21000000.0
2006-10-06 13:09:00,2.35114,2.35127,2.35111,2.3512,31700000.0
2006-10-06 13:10:00,2.35118,2.35119,2.35098,2.35107,52700000.0
2006-10-06 13:11:00,2.35119,2.35134,2.35108,2.35123,27000000.0
2006-10-06 13:12:00,2.35127,2.35147,2.35127,2.3513,30000000.0
2006-10-06 13:13:00,2.35131,2.35171,2.35131,2.35171,35900000.0
2006-10-06 13:14:00,2.35173,2.35186,2.35167,2.35182,45500000.0
2006-10-06 13:15:00,2.35186,2.35221,2.35186,2.35221,44100000.0
2006-10-06 13:16:00,2.35205,2.35228,2.35186,2.35189,51600000.0
2006-10-06 13:17:00,2.35192,2.35192,2.35145,2.35145,47000000.0
2006-10-06 13:18:00,2.35149,2.35173,2.35149,2.35167,44600000.0
2006-10-06 13:19:00,2.35171,2.35171,2.35159,2.35168,37800000.0
2006-10-06 13:20:00,2.35166,2.35203,2.35166,2.35187,21000000.0
2006-10-06 13:21:00,2.35187,2.35187,2.35146,2.3516,33000000.0
2006-10-06 13:22:00,2.35163,2.35168,2.35151,2.35163,44100000.0
2006-10-06 13:23:00,2.35159,2.35167,2.35157,2.35159,24900000.0
2006-10-06 13:24:00,2.35153,2.35182,2.35153,2.35165,48499998.0
2006-10-06 13:25:00,2.3517,2.35184,2.35157,2.35184,29600000.0
2006-10-06 13:26:00,2.35191,2.35191,2.35167,2.35183,40700000.0
2006-10-06 13:27:00,2.35172,2.35192,2.35172,2.35192,34800000.0
2006-10-06 13:28:00,2.35193,2.35194,2.35178,2.35181,36000000.0
2006-10-06 13:29:00,2.35189,2.35217,2.35189,2.35201,47200000.0
2006-10-06 13:30:00,2.35191,2.35191,2.35134,2.35134,27200000.0
2006-10-06 13:31:00,2.35132,2.35137,2.35109,2.35137,47200000.0
2006-10-06 13:32:00,2.35143,2.35156,2.35136,2.35142,48400000.0
2006-10-06 13:33:00,2.35139,2.35156,2.3513,2.3513,24600000.0
2006-10-06 13:34:00,2.35127,2.35143,2.3512,2.3512,48000000.0
2006-10-06 13:35:00,2.35125,2.35128,2.3511,2.35122,54399999.0
2006-10-06 13:36:00,2.35119,2.35125,2.351,2.35125,19700000.0
2006-10-06 13:37:00,2.35106,2.35132,2.35106,2.35107,48500000.0
2006-10-06 13:38:00,2.3512,2.3512,2.35061,2.35078,38000000.0
2006-10-06 13:39:00,2.35073,2.35089,2.35066,2.35074,45200000.0
2006-10-06 13:40:00,2.35085,2.35087,2.35059,2.35087,54700000.0
2006-10-06 13:41:00,2.35079,2.35079,2.35032,2.35032,25100000.0
2006-10-06 13:42:00,2.35037,2.35072,2.35037,2.35065,44900000.0
2006-10-06 13:43:00,2.35052,2.35104,2.35052,2.35092,30600000.0
2006-10-06 13:44:00,2.351,2.35105,2.35088,2.35088,28300000.0
2006-10-06 13:45:00,2.3508,2.3508,2.35055,2.35057,38300000.0
2006-10-06 13:46:00,2.35058,2.35071,2.35042,2.35069,39000000.0
2006-10-06 13:47:00,2.35078,2.35123,2.35078,2.35123,31100000.0
2006-10-06 13:48:00,2.35132,2.35244,2.35132,2.35232,29300000.0
2006-10-06 13:49:00,2.35288,2.35413,2.35288,2.35413,24800000.0
2006-10-06 13:50:00,2.35413,2.35519,2.35393,2.35519,53400000.0
2006-10-06 13:51:00,2.35527,2.35547,2.35466,2.35466,27300000.0
2006-10-06 13:52:00,2.35488,2.35524,2.35467,2.35512,42200000.0
2006-10-06 13:53:00,2.3552,2.35576,2.35507,2.3557,40300000.0
2006-10-06 13:54:00,2.35529,2.35569,2.35504,2.35569,31500000.0
2006-10-06 13:55:00,2.35563,2.35659,2.35554,2.35631,56999999.0
2006-10-06 13:56:00,2.35626,2.35723,2.35626,2.35723,22400000.0
2006-10-06 13:57:00,2.35703,2.35722,2.35638,2.35722,37100000.0
2006-10-06 13:58:00,2.35686,2.3573,2.35679,2.35721,51399999.0
2006-10-06 13:59:00,2.35734,2.35741,2.35644,2.35644,23800000.0
2006-10-06 14:00:00,2.3563,2.35698,2.35602,2.35694,31500000.0
2006-10-06 14:01:00,2.35659,2.35681,2.35626,2.35633,33300000.0
2006-10-06 14:02:00,2.35613,2.35651,2.35613,2.3562,27400000.0
2006-10-06 14:03:00,2.35642,2.35649,2.35622,2.35629,38000000.0
2006-10-06 14:04:00,2.35615,2.35643,2.35589,2.35643,30300000.0
2006-10-06 14:05:00,2.35656,2.3574,2.35656,2.3574,27700000.0
2006-10-06 14:06:00,2.35792,2.35828,2.35781,2.358,17200000.0
2006-10-06 14:07:00,2.35825,2.35853,2.35807,2.35835,49700000.0
2006-10-06 14:08:00,2.35871,2.35885,2.35841,2.35885,51300000.0
2006-10-06 14:09:00,2.3589,2.35912,2.35864,2.35874,34000000.0
2006-10-06 14:10:00,2.35875,2.35875,2.35754,2.35788,45300000.0
2006-10-06 14:11:00,2.35804,2.35849,2.35802,2.35832,50500000.0
2006-10-06 14:12:00,2.35852,2.35852,2.35814,2.35825,42400000.0
2006-10-06 14:13:00,2.35832,2.35913,2.35832,2.35897,50300000.0
2006-10-06 14:14:00,2.35898,2.35937,2.35893,2.35937,43000000.0
2006-10-06 14:15:00,2.35931,2.35931,2.35811,2.35858,41400000.0
2006-10-06 14:16:00,2.35856,2.35888,2.35843,2.35863,32800000.0
2006-10-06 14:17:00,2.35852,2.35874,2.35835,2.35842,39800000.0
2006-10-06 14:18:00,2.35839,2.35846,2.35816,2.35816,40600000.0
2006-10-06 14:19:00,2.3582,2.35891,2.3582,2.35875,46100000.0
2006-10-06 14:20:00,2.35916,2.35925,2.35896,2.3591,66300000.0
2006-10-06 14:21:00,2.35896,2.35919,2.35882,2.35919,19600000.0
2006-10-06 14:22:00,2.35942,2.35996,2.35942,2.35996,30200000.0
2006-10-06 14:23:00,2.35998,2.36013,2.35954,2.3599,20700000.0
2006-10-06 14:24:00,2.3594,2.35992,2.35931,2.35953,31400000.0
2006-10-06 14:25:00,2.35915,2.3598,2.35915,2.35976,22400000.0
2006-10-06 14:26:00,2.35962,2.35967,2.35922,2.35938,49600000.0
2006-10-06 14:27:00,2.35949,2.3605,2.35949,2.3605,52600001.0
2006-10-06 14:28:00,2.36053,2.36067,2.36002,2.36002,48800000.0
2006-10-06 14:29:00,2.3595,2.35994,2.3586,2.3586,36800000.0
2006-10-06 14:30:00,2.35745,2.36091,2.35653,2.3607,64600000.0
2006-10-06 14:31:00,2.36032,2.3605,2.35869,2.3605,25400000.0
2006-10-06 14:32:00,2.36163,2.36243,2.36105,2.36119,38200000.0
2006-10-06 14:33:00,2.3623,2.36438,2.3623,2.36425,18600000.0
2006-10-06 14:34:00,2.36354,2.36354,2.36233,2.363,20400000.0
2006-10-06 14:35:00,2.36357,2.36477,2.36357,2.36463,30800000.0
2006-10-06 14:36:00,2.36484,2.36493,2.3642,2.36432,38100000.0
2006-10-06 14:37:00,2.36393,2.36423,2.36364,2.36364,36000000.0
2006-10-06 14:38:00,2.36382,2.36415,2.36365,2.36409,42800000.0
2006-10-06 14:39:00,2.3643,2.3643,2.3632,2.36321,38100000.0
2006-10-06 14:40:00,2.36353,2.36371,2.36306,2.36371,42600000.0
2006-10-06 14:41:00,2.36351,2.36397,2.36332,2.36332,25300000.0
2006-10-06 14:42:00,2.36341,2.36345,2.36295,2.36313,24000000.0
2006-10-06 14:43:00,2.36308,2.36319,2.3628,2.36301,40600000.0
2006-10-06 14:44:00,2.36256,2.3629,2.3625,2.36283,41300000.0
2006-10-06 14:45:00,2.36287,2.36287,2.3623,2.3624,43200000.0
2006-10-06 14:46:00,2.36244,2.36252,2.36211,2.36213,28600000.0
2006-10-06 14:47:00,2.36245,2.36276,2.36239,2.36267,29700000.0
2006-10-06 14:48:00,2.3627,2.36337,2.3627,2.36337,33300000.0
2006-10-06 14:49:00,2.36303,2.36338,2.36287,2.36317,23800000.0
2006-10-06 14:50:00,2.36279,2.36303,2.36237,2.36242,29300000.0
2006-10-06 14:51:00,2.36198,2.36198,2.36121,2.36129,33100000.0
2006-10-06 14:52:00,2.36233,2.36373,2.36227,2.36373,38600000.0
2006-10-06 14:53:00,2.36341,2.3638,2.36263,2.36263,58500000.0
2006-10-06 14:54:00,2.36235,2.36246,2.36208,2.3623,35300000.0
2006-10-06 14:55:00,2.36227,2.36287,2.36227,2.36287,76100000.0
2006-10-06 14:56:00,2.36265,2.36298,2.36224,2.36225,33000000.0
2006-10-06 14:57:00,2.36219,2.36314,2.36219,2.36314,66200000.0
2006-10-06 14:58:00,2.3632,2.36345,2.36289,2.36289,58500000.0
2006-10-06 14:59:00,2.36272,2.36287,2.36259,2.36287,27400000.0
2006-10-06 15:00:00,2.36294,2.36294,2.36234,2.36237,50100000.0
2006-10-06 15:01:00,2.36253,2.36291,2.36244,2.36291,31500000.0
2006-10-06 15:02:00,2.36318,2.36342,2.36302,2.3634,23600000.0
2006-10-06 15:03:00,2.36325,2.36325,2.3626,2.3626,20600000.0
2006-10-06 15:04:00,2.36248,2.36291,2.36248,2.3628,59600000.0
2006-10-06 15:05:00,2.36303,2.36319,2.36294,2.36297,30500000.0
2006-10-06 15:06:00,2.36276,2.36338,2.36276,2.36327,40900000.0
2006-10-06 15:07:00,2.3634,2.36354,2.36309,2.36342,32000000.0
2006-10-06 15:08:00,2.36344,2.36344,2.36321,2.36323,24200000.0
2006-10-06 15:09:00,2.36337,2.36343,2.36292,2.36292,33800000.0
2006-10-06 15:10:00,2.36266,2.36278,2.36241,2.36277,35300000.0
2006-10-06 15:11:00,2.36264,2.36264,2.36196,2.36196,47800000.0
2006-10-06 15:12:00,2.36204,2.36217,2.36176,2.36186,27700000.0
2006-10-06 15:13:00,2.36213,2.36261,2.36201,2.36248,41100000.0
2006-10-06 15:14:00,2.36272,2.36272,2.36227,2.36256,28200000.0
2006-10-06 15:15:00,2.36258,2.36258,2.36202,2.36231,30000000.0
2006-10-06 15:16:00,2.36248,2.36265,2.36237,2.36262,26600000.0
2006-10-06 15:17:00,2.36282,2.36282,2.36234,2.36248,42200000.0
2006-10-06 15:18:00,2.36236,2.36256,2.36236,2.36256,28300000.0
2006-10-06 15:19:00,2.3626,2.36279,2.36242,2.36257,38100000.0
2006-10-06 15:20:00,2.36248,2.36262,2.36198,2.36198,47500000.0
2006-10-06 15:21:00,2.36219,2.36232,2.36181,2.36194,39900000.0
2006-10-06 15:22:00,2.36191,2.36227,2.36191,2.36227,45300000.0
2006-10-06 15:23:00,2.36214,2.36217,2.36196,2.36198,30800000.0
2006-10-06 15:24:00,2.3621,2.36247,2.36203,2.36239,29000000.0
2006-10-06 15:25:00,2.36246,2.3625,2.36226,2.36237,41300000.0
2006-10-06 15:26:00,2.36247,2.36262,2.36246,2.3626,27200000.0
2006-10-06 15:27:00,2.36274,2.3631,2.36274,2.36294,23900000.0
2006-10-06 15:28:00,2.36283,2.36291,2.36268,2.36275,29600000.0
2006-10-06 15:29:00,2.36261,2.36283,2.36249,2.36283,21500000.0
2006-10-06 15:30:00,2.36285,2.36297,2.36245,2.3625,27000000.0
2006-10-06 15:31:00,2.36253,2.36257,2.36233,2.36235,24600000.0
2006-10-06 15:32:00,2.36238,2.36238,2.36202,2.36234,59399998.0
2006-10-06 15:33:00,2.36245,2.36265,2.36223,2.36263,27600000.0
2006-10-06 15:34:00,2.36261,2.3627,2.36241,2.36248,19600000.0
2006-10-06 15:35:00,2.36234,2.36257,2.36234,2.36252,57200000.0
2006-10-06 15:36:00,2.3624,2.36259,2.3623,2.36234,36800000.0
2006-10-06 15:37:00,2.36238,2.36244,2.36221,2.36232,17700000.0
2006-10-06 15:38:00,2.36242,2.36244,2.36222,2.36222,32600000.0
2006-10-06 15:39:00,2.36238,2.3625,2.3621,2.36228,28800000.0
2006-10-06 15:40:00,2.36236,2.36236,2.36175,2.36175,36000000.0
2006-10-06 15:41:00,2.36198,2.36219,2.36184,2.36212,32700000.0
2006-10-06 15:42:00,2.36208,2.36213,2.36185,2.36203,31100000.0
2006-10-06 15:43:00,2.362,2.362,2.36174,2.36192,19300000.0
2006-10-06 15:44:00,2.36159,2.36216,2.36159,2.36206,57300000.0
2006-10-06 15:45:00,2.36203,2.3622,2.3619,2.36191,46600000.0
2006-10-06 15:46:00,2.36184,2.36243,2.36184,2.36232,18200000.0
2006-10-06 15:47:00,2.3624,2.36267,2.3624,2.36255,39100000.0
2006-10-06 15:48:00,2.36258,2.36268,2.36245,2.36245,31200000.0
2006-10-06 15:49:00,2.3626,2.3626,2.36232,2.3625,28400000.0
2006-10-06 15:50:00,2.36246,2.36274,2.36233,2.36257,53300000.0
2006-10-06 15:51:00,2.36249,2.36268,2.3623,2.3623,42700000.0
2006-10-06 15:52:00,2.36259,2.36266,2.36207,2.36227,28400000.0
2006-10-06 15:53:00,2.36199,2.36209,2.36191,2.36209,66699998.0
2006-10-06 15:54:00,2.36227,2.36279,2.36227,2.36234,37000000.0
2006-10-06 15:55:00,2.36218,2.36234,2.36211,2.36218,28400000.0
2006-10-06 15:56:00,2.36206,2.36212,2.36194,2.36194,22600000.0
2006-10-06 15:57:00,2.36193,2.362,2.36175,2.36191,40400000.0
2006-10-06 15:58:00,2.36194,2.36237,2.36189,2.3621,40600000.0
2006-10-06 15:59:00,2.36202,2.36211,2.36132,2.36132,24600000.0
2006-10-06 16:00:00,2.36098,2.36131,2.3608,2.36131,25000000.0
2006-10-06 16:01:00,2.36133,2.36186,2.36123,2.36186,7600000.0
2006-10-06 16:02:00,2.3619,2.36198,2.36135,2.3614,39100000.0
2006-10-06 16:03:00,2.36142,2.36175,2.36136,2.36136,53600000.0
2006-10-06 16:04:00,2.36125,2.36137,2.36119,2.36124,43600000.0
2006-10-06 16:05:00,2.36108,2.36132,2.36088,2.36118,30300000.0
2006-10-06 16:06:00,2.36087,2.36111,2.36074,2.36074,17200000.0
2006-10-06 16:07:00,2.36061,2.36076,2.3604,2.36049,54800000.0
2006-10-06 16:08:00,2.36029,2.36037,2.36017,2.36024,34300000.0
2006-10-06 16:09:00,2.36043,2.36043,2.35999,2.36001,43600000.0
2006-10-06 16:10:00,2.35983,2.36088,2.35978,2.36088,25600000.0
2006-10-06 16:11:00,2.36094,2.36104,2.36061,2.36064,36600000.0
2006-10-06 16:12:00,2.36043,2.36047,2.36022,2.36041,47800000.0
2006-10-06 16:13:00,2.36035,2.36088,2.36035,2.36084,33700000.0
2006-10-06 16:14:00,2.36087,2.36087,2.36032,2.36043,31500000.0
2006-10-06 16:15:00,2.36046,2.36048,2.36002,2.36002,28900000.0
2006-10-06 16:16:00,2.36021,2.36027,2.36013,2.36013,23800000.0
2006-10-06 16:17:00,2.36024,2.36043,2.35983,2.36015,32400000.0
2006-10-06 16:18:00,2.36013,2.3605,2.36011,2.3605,12800000.0
2006-10-06 16:19:00,2.36038,2.36065,2.36016,2.36051,38500000.0
2006-10-06 16:20:00,2.36038,2.36058,2.36004,2.36016,22500000.0
2006-10-06 16:21:00,2.3599,2.36082,2.35984,2.36071,32200000.0
2006-10-06 16:22:00,2.36067,2.36067,2.36036,2.36045,24200000.0
2006-10-06 16:23:00,2.3603,2.36067,2.3603,2.3605,36600000.0
2006-10-06 16:24:00,2.36062,2.36062,2.36006,2.3601,36900000.0
2006-10-06 16:25:00,2.36029,2.36051,2.36029,2.36048,16400000.0
2006-10-06 16:26:00,2.36033,2.36033,2.36009,2.36031,44400000.0
2006-10-06 16:27:00,2.36053,2.36096,2.36053,2.36078,15800000.0
2006-10-06 16:28:00,2.36076,2.36076,2.36042,2.36068,40700000.0
2006-10-06 16:29:00,2.36038,2.36064,2.36038,2.36064,29600000.0
2006-10-06 16:30:00,2.3605,2.36062,2.3601,2.3601,53900000.0
2006-10-06 16:31:00,2.36011,2.36017,2.35961,2.36007,46900001.0
2006-10-06 16:32:00,2.36022,2.36026,2.36004,2.36023,30400000.0
2006-10-06 16:33:00,2.36023,2.36041,2.36018,2.36039,31700000.0
2006-10-06 16:34:00,2.36012,2.36021,2.35999,2.36021,41200000.0
2006-10-06 16:35:00,2.36017,2.36038,2.35994,2.36009,33800000.0
2006-10-06 16:36:00,2.3599,2.35993,2.35901,2.35901,59600000.0
2006-10-06 16:37:00,2.3591,2.35961,2.3591,2.3595,32200000.0
2006-10-06 16:38:00,2.3595,2.35962,2.35858,2.35858,22300000.0
2006-10-06 16:39:00,2.35839,2.35866,2.35828,2.35866,50400000.0
2006-10-06 16:40:00,2.35917,2.35959,2.35917,2.35939,20600000.0
2006-10-06 16:41:00,2.35932,2.35964,2.35932,2.35948,47600001.0
2006-10-06 16:42:00,2.35956,2.36023,2.35953,2.36011,40299999.0
2006-10-06 16:43:00,2.36021,2.36058,2.36007,2.36058,49200000.0
2006-10-06 16:44:00,2.36043,2.36063,2.36032,2.36036,32300000.0
2006-10-06 16:45:00,2.36017,2.36024,2.35994,2.36001,31200000.0
2006-10-06 16:46:00,2.35997,2.36007,2.35977,2.36007,40900000.0
2006-10-06 16:47:00,2.36013,2.36061,2.36013,2.36045,57200000.0
2006-10-06 16:48:00,2.36051,2.36066,2.36051,2.36056,31800000.0
2006-10-06 16:49:00,2.36051,2.36051,2.36019,2.36033,30800001.0
2006-10-06 16:50:00,2.36023,2.36023,2.35949,2.35949,40100000.0
2006-10-06 16:51:00,2.35938,2.35953,2.35918,2.3593,27700000.0
2006-10-06 16:52:00,2.35903,2.35953,2.35903,2.35953,25000000.0
2006-10-06 16:53:00,2.35975,2.35977,2.35939,2.35939,13100000.0
2006-10-06 16:54:00,2.35904,2.35917,2.35855,2.35857,45400001.0
2006-10-06 16:55:00,2.35847,2.35861,2.35796,2.35803,40600000.0
2006-10-06 16:56:00,2.35806,2.35866,2.35806,2.35864,22200000.0
2006-10-06 16:57:00,2.35869,2.35879,2.3584,2.35843,49000000.0
2006-10-06 16:58:00,2.35828,2.35877,2.35828,2.35865,44200000.0
2006-10-06 16:59:00,2.35876,2.35892,2.35799,2.35804,20800000.0
2006-10-06 17:00:00,2.35807,2.35814,2.35797,2.35806,48200000.0
2006-10-06 17:01:00,2.35844,2.35857,2.35819,2.35823,34300000.0
2006-10-06 17:02:00,2.35804,2.35839,2.35804,2.35834,39500000.0
2006-10-06 17:03:00,2.35848,2.35866,2.35831,2.35847,54900000.0
2006-10-06 17:04:00,2.35842,2.35842,2.35824,2.35837,21200000.0
2006-10-06 17:05:00,2.35833,2.35852,2.35824,2.3585,55100000.0
2006-10-06 17:06:00,2.35859,2.35861,2.35825,2.35825,34900000.0
2006-10-06 17:07:00,2.3584,2.35842,2.35817,2.35836,36700000.0
2006-10-06 17:08:00,2.35834,2.35844,2.35815,2.35815,57400000.0
2006-10-06 17:09:00,2.35825,2.35825,2.35814,2.35823,29600000.0
2006-10-06 17:10:00,2.3583,2.35848,2.35828,2.35848,36600000.0
2006-10-06 17:11:00,2.35845,2.35853,2.35818,2.35846,55199999.0
2006-10-06 17:12:00,2.35872,2.35953,2.35872,2.35953,56800000.0
2006-10-06 17:13:00,2.35949,2.3595,2.35926,2.3594,38000000.0
2006-10-06 17:14:00,2.35944,2.35971,2.35944,2.35971,47700000.0
2006-10-06 17:15:00,2.35959,2.35959,2.3594,2.35953,41100000.0
2006-10-06 17:16:00,2.35947,2.35947,2.35929,2.35942,57400000.0
2006-10-06 17:17:00,2.35959,2.35964,2.35901,2.35901,32700000.0
2006-10-06 17:18:00,2.35881,2.35921,2.35876,2.35904,31200000.0
2006-10-06 17:19:00,2.35906,2.35906,2.35865,2.35865,38600000.0
2006-10-06 17:20:00,2.35863,2.35872,2.35846,2.35862,40200000.0
2006-10-06 17:21:00,2.35868,2.35885,2.35848,2.35865,42800000.0
2006-10-06 17:22:00,2.3588,2.35885,2.3582,2.3582,34900000.0
2006-10-06 17:23:00,2.35817,2.35842,2.35811,2.35825,46600000.0
2006-10-06 17:24:00,2.35803,2.35855,2.35803,2.3585,55800000.0
2006-10-06 17:25:00,2.35834,2.35866,2.35829,2.35835,43900000.0
2006-10-06 17:26:00,2.35819,2.35836,2.35815,2.35829,62100001.0
2006-10-06 17:27:00,2.35833,2.35833,2.35807,2.35812,46900000.0
2006-10-06 17:28:00,2.35822,2.35828,2.35821,2.35824,30000000.0
2006-10-06 17:29:00,2.35836,2.35909,2.35836,2.35909,39000000.0
2006-10-06 17:30:00,2.35909,2.3594,2.35903,2.35911,39800000.0
2006-10-06 17:31:00,2.35929,2.35931,2.3588,2.3588,12900000.0
2006-10-06 17:32:00,2.35883,2.35887,2.35871,2.35884,45000000.0
2006-10-06 17:33:00,2.35896,2.35896,2.35865,2.3588,31400000.0
2006-10-06 17:34:00,2.35867,2.35891,2.35863,2.35885,26900000.0
2006-10-06 17:35:00,2.35896,2.35907,2.35889,2.35907,29500000.0
2006-10-06 17:36:00,2.3592,2.35936,2.35902,2.35936,51100000.0
2006-10-06 17:37:00,2.35921,2.35935,2.35893,2.35893,22700000.0
2006-10-06 17:38:00,2.35895,2.35912,2.3588,2.35889,26100000.0
2006-10-06 17:39:00,2.35855,2.35904,2.35836,2.35844,41600000.0
2006-10-06 17:40:00,2.35828,2.35828,2.35793,2.35808,24800000.0
2006-10-06 17:41:00,2.35804,2.35811,2.35788,2.35798,31100000.0
2006-10-06 17:42:00,2.35784,2.35794,2.35784,2.35792,17500000.0
2006-10-06 17:43:00,2.35799,2.35824,2.35793,2.35809,46700000.0
2006-10-06 17:44:00,2.35784,2.35789,2.35769,2.35772,44100000.0
2006-10-06 17:45:00,2.35769,2.35789,2.35769,2.35782,33200000.0
2006-10-06 17:46:00,2.3578,2.35791,2.3575,2.35757,51700000.0
2006-10-06 17:47:00,2.3576,2.35791,2.35758,2.35791,48200000.0
2006-10-06 17:48:00,2.35769,2.35791,2.35754,2.35791,26700000.0
2006-10-06 17:49:00,2.3579,2.35825,2.3579,2.35813,12600000.0
2006-10-06 17:50:00,2.35827,2.35877,2.35827,2.35877,75900001.0
2006-10-06 17:51:00,2.35892,2.35893,2.35872,2.35878,26800000.0
2006-10-06 17:52:00,2.35891,2.35908,2.35875,2.35888,28600000.0
2006-10-06 17:53:00,2.35877,2.35913,2.35876,2.35886,41200000.0
2006-10-06 17:54:00,2.35851,2.35885,2.35846,2.35853,59900000.0
2006-10-06 17:55:00,2.35848,2.35871,2.35812,2.35812,30500000.0
2006-10-06 17:56:00,2.35817,2.35837,2.35759,2.3581,35200000.0
2006-10-06 17:57:00,2.35826,2.35826,2.35814,2.35825,24000000.0
2006-10-06 17:58:00,2.3584,2.35844,2.35803,2.35836,29600000.0
2006-10-06 17:59:00,2.35841,2.35889,2.35841,2.35846,26400000.0
2006-10-06 18:00:00,2.35847,2.35879,2.35847,2.35851,52400000.0
2006-10-06 18:01:00,2.3585,2.35876,2.3583,2.3583,320900001.0
2006-10-06 18:02:00,2.35849,2.35871,2.35836,2.35847,319500000.0
2006-10-06 18:03:00,2.35858,2.35858,2.35776,2.35776,474100000.0
2006-10-06 18:04:00,2.35769,2.35803,2.35769,2.3579,326800000.0
2006-10-06 18:05:00,2.35788,2.35798,2.35768,2.35768,237100000.0
2006-10-06 18:06:00,2.35793,2.35809,2.35776,2.35778,389800000.0
2006-10-06 18:07:00,2.35783,2.35796,2.35774,2.35783,388000000.0
2006-10-06 18:08:00,2.35765,2.35803,2.35757,2.35772,395800000.0
2006-10-06 18:09:00,2.35777,2.35811,2.35771,2.35809,235000000.0
2006-10-06 18:10:00,2.35816,2.35862,2.35816,2.35853,318000000.0
2006-10-06 18:11:00,2.35845,2.3586,2.35799,2.35831,231500000.0
2006-10-06 18:12:00,2.3581,2.35839,2.35808,2.35835,166500000.0
2006-10-06 18:13:00,2.3583,2.35869,2.3583,2.35842,143700001.0
2006-10-06 18:14:00,2.35849,2.35876,2.35837,2.35841,268800000.0
2006-10-06 18:15:00,2.35827,2.35854,2.35785,2.35792,340600000.0
2006-10-06 18:16:00,2.35809,2.3583,2.35792,2.35814,313300000.0
2006-10-06 18:17:00,2.35839,2.35861,2.35821,2.35823,241700000.0
2006-10-06 18:18:00,2.35832,2.35832,2.35772,2.35777,153300000.0
2006-10-06 18:19:00,2.35773,2.35795,2.35742,2.35795,255400000.0
2006-10-06 18:20:00,2.35801,2.35835,2.35794,2.35835,186100001.0
2006-10-06 18:21:00,2.35833,2.3584,2.35806,2.35826,232200000.0
2006-10-06 18:22:00,2.3582,2.3584,2.35795,2.3584,231100000.0
2006-10-06 18:23:00,2.35837,2.35866,2.3583,2.35857,271800000.0
2006-10-06 18:24:00,2.35843,2.35843,2.35806,2.35825,364299999.0
2006-10-06 18:25:00,2.35825,2.35843,2.35799,2.35823,284000000.0
2006-10-06 18:26:00,2.35818,2.35821,2.35769,2.35816,358900000.0
2006-10-06 18:27:00,2.35814,2.35847,2.35776,2.35824,328100000.0
2006-10-06 18:28:00,2.35831,2.35847,2.3581,2.35845,208800000.0
2006-10-06 18:29:00,2.35841,2.35863,2.35826,2.35842,232599999.0
2006-10-06 18:30:00,2.3584,2.35857,2.35829,2.35833,245900000.0
2006-10-06 18:31:00,2.35842,2.35844,2.35815,2.35832,173000000.0
2006-10-06 18:32:00,2.35842,2.35842,2.35807,2.35815,195400000.0
2006-10-06 18:33:00,2.3581,2.35813,2.35733,2.35762,301200000.0
2006-10-06 18:34:00,2.35776,2.35779,2.35718,2.35776,340200000.0
2006-10-06 18:35:00,2.35795,2.35845,2.35774,2.35845,125100000.0
2006-10-06 18:36:00,2.35847,2.35847,2.3581,2.35821,68600000.0
2006-10-06 18:37:00,2.35821,2.35847,2.35801,2.35842,80100001.0
2006-10-06 18:38:00,2.35842,2.35851,2.35824,2.35851,101500000.0
2006-10-06 18:39:00,2.35821,2.35883,2.35821,2.35883,182099999.0
2006-10-06 18:40:00,2.35892,2.35909,2.35873,2.35876,192500000.0
2006-10-06 18:41:00,2.35866,2.35871,2.35832,2.35856,174400000.0
2006-10-06 18:42:00,2.35832,2.35903,2.35832,2.35903,120500000.0
2006-10-06 18:43:00,2.35905,2.35905,2.35847,2.3589,70500000.0
2006-10-06 18:44:00,2.359,2.35912,2.35886,2.35891,147400000.0
2006-10-06 18:45:00,2.35892,2.35892,2.35868,2.35881,119900000.0
2006-10-06 18:46:00,2.35874,2.35874,2.35828,2.35857,35600000.0
2006-10-06 18:47:00,2.35868,2.35868,2.3584,2.35864,30100000.0
2006-10-06 18:48:00,2.35846,2.3585,2.3583,2.3585,97899999.0
2006-10-06 18:49:00,2.35863,2.35913,2.35841,2.35913,30200000.0
2006-10-06 18:50:00,2.35902,2.35902,2.35842,2.35875,32600000.0
2006-10-06 18:51:00,2.35873,2.35893,2.35847,2.35885,182900000.0
2006-10-06 18:52:00,2.35887,2.35902,2.35875,2.35898,187800000.0
2006-10-06 18:53:00,2.35895,2.35895,2.35851,2.35877,145900000.0
2006-10-06 18:54:00,2.35872,2.35906,2.35862,2.35862,152300000.0
2006-10-06 18:55:00,2.35852,2.35885,2.35833,2.35833,152000000.0
2006-10-06 18:56:00,2.35788,2.35843,2.35788,2.35818,61900000.0
2006-10-06 18:57:00,2.35815,2.35843,2.3581,2.35811,96300001.0
2006-10-06 18:58:00,2.3583,2.3583,2.35781,2.35783,244600000.0
2006-10-06 18:59:00,2.35788,2.35826,2.35776,2.35797,241500000.0
2006-10-06 19:00:00,2.35775,2.35819,2.35765,2.35819,78100000.0
2006-10-06 19:01:00,2.35808,2.35827,2.35799,2.35825,29800000.0
2006-10-06 19:02:00,2.35827,2.35839,2.35798,2.35839,230299999.0
2006-10-06 19:03:00,2.35805,2.35832,2.35781,2.35798,82500000.0
2006-10-06 19:04:00,2.35804,2.35832,2.35804,2.35813,32800000.0
2006-10-06 19:05:00,2.35809,2.35817,2.35809,2.35816,55800000.0
2006-10-06 19:06:00,2.35817,2.3585,2.35817,2.3582,256100000.0
2006-10-06 19:07:00,2.35802,2.35818,2.35757,2.35769,127200000.0
2006-10-06 19:08:00,2.35766,2.35783,2.35749,2.3577,213300000.0
2006-10-06 19:09:00,2.35763,2.3579,2.35757,2.35762,114700000.0
2006-10-06 19:10:00,2.35773,2.358,2.35772,2.3579,76100000.0
2006-10-06 19:11:00,2.35791,2.35853,2.35791,2.35847,47800000.0
2006-10-06 19:12:00,2.35857,2.35863,2.35842,2.35863,28100000.0
2006-10-06 19:13:00,2.3587,2.35886,2.35867,2.35867,141500000.0
2006-10-06 19:14:00,2.35864,2.35864,2.35845,2.35852,108800000.0
2006-10-06 19:15:00,2.35847,2.35855,2.35832,2.35848,133200000.0
2006-10-06 19:16:00,2.35853,2.35853,2.3583,2.35835,21100000.0
2006-10-06 19:17:00,2.35836,2.35836,2.35807,2.35807,56200000.0
2006-10-06 19:18:00,2.35805,2.35812,2.35799,2.35809,90900000.0
2006-10-06 19:19:00,2.35812,2.35837,2.35804,2.35827,90600000.0
2006-10-06 19:20:00,2.35842,2.35842,2.3582,2.35842,161300000.0
2006-10-06 19:21:00,2.35845,2.35862,2.3584,2.35862,115400000.0
2006-10-06 19:22:00,2.35856,2.35856,2.3582,2.3584,64400000.0
2006-10-06 19:23:00,2.35828,2.35847,2.35819,2.35819,164500000.0
2006-10-06 19:24:00,2.35838,2.35858,2.35825,2.35858,63600000.0
2006-10-06 19:25:00,2.35854,2.35864,2.35802,2.35864,72600000.0
2006-10-06 19:26:00,2.35868,2.35882,2.35844,2.35845,141900001.0
2006-10-06 19:27:00,2.35836,2.35862,2.35836,2.35852,122200000.0
2006-10-06 19:28:00,2.35855,2.35863,2.35848,2.35852,76500000.0
2006-10-06 19:29:00,2.35846,2.35846,2.35822,2.35835,142099999.0
2006-10-06 19:30:00,2.35827,2.35843,2.35809,2.35843,171500000.0
2006-10-06 19:31:00,2.35835,2.35837,2.3581,2.35833,75100000.0
2006-10-06 19:32:00,2.35835,2.35853,2.35817,2.35817,129100000.0
2006-10-06 19:33:00,2.35817,2.35844,2.35817,2.35844,51600000.0
2006-10-06 19:34:00,2.35856,2.35858,2.35835,2.35835,113800000.0
2006-10-06 19:35:00,2.35828,2.35844,2.35816,2.35825,134199999.0
2006-10-06 19:36:00,2.35825,2.35833,2.35806,2.35806,166500000.0
2006-10-06 19:37:00,2.35825,2.35856,2.35825,2.35836,42500000.0
2006-10-06 19:38:00,2.35823,2.35868,2.35823,2.35868,27400000.0
2006-10-06 19:39:00,2.35843,2.35859,2.35825,2.35859,56800000.0
2006-10-06 19:40:00,2.35865,2.35865,2.35843,2.35865,92400000.0
2006-10-06 19:41:00,2.35856,2.35856,2.35828,2.35849,91100000.0
2006-10-06 19:42:00,2.3586,2.3587,2.35836,2.35841,68800000.0
2006-10-06 19:43:00,2.35842,2.35877,2.35842,2.35877,43600000.0
2006-10-06 19:44:00,2.35871,2.35871,2.35841,2.35841,84500000.0
2006-10-06 19:45:00,2.35833,2.3584,2.35825,2.35826,58400000.0
2006-10-06 19:46:00,2.35841,2.35865,2.35841,2.35852,104600000.0
2006-10-06 19:47:00,2.35857,2.35937,2.35857,2.35937,26400000.0
2006-10-06 19:48:00,2.35945,2.35945,2.35919,2.3592,88000000.0
2006-10-06 19:49:00,2.35938,2.35963,2.35926,2.35954,68200000.0
2006-10-06 19:50:00,2.35944,2.35954,2.35911,2.35911,59500000.0
2006-10-06 19:51:00,2.35931,2.35978,2.35931,2.35957,83600000.0
2006-10-06 19:52:00,2.35952,2.35952,2.35885,2.35912,64200000.0
2006-10-06 19:53:00,2.35911,2.35926,2.35911,2.35913,28400000.0
2006-10-06 19:54:00,2.3595,2.35955,2.35921,2.35921,71500000.0
2006-10-06 19:55:00,2.35918,2.35928,2.35904,2.35922,27800000.0
2006-10-06 19:56:00,2.35934,2.35934,2.35916,2.35922,71100000.0
2006-10-06 19:57:00,2.35923,2.35923,2.35889,2.35923,106800000.0
2006-10-06 19:58:00,2.35922,2.35925,2.35906,2.35906,131900001.0
2006-10-06 19:59:00,2.35914,2.35941,2.35903,2.35941,111000000.0
2006-10-06 20:00:00,2.35921,2.35957,2.35917,2.35957,63200000.0
2006-10-06 20:01:00,2.3593,2.35963,2.35927,2.35954,96200000.0
2006-10-06 20:02:00,2.35935,2.35944,2.35913,2.3594,75700000.0
2006-10-06 20:03:00,2.35935,2.35942,2.35919,2.35942,29900000.0
2006-10-06 20:04:00,2.35952,2.35952,2.35947,2.35947,48200000.0
2006-10-06 20:05:00,2.35938,2.35952,2.35938,2.35941,31600000.0
2006-10-06 20:06:00,2.3593,2.3594,2.35912,2.3593,45600000.0
2006-10-06 20:07:00,2.35938,2.35938,2.35921,2.35925,59900000.0
2006-10-06 20:08:00,2.35923,2.35936,2.35904,2.35905,88200000.0
2006-10-06 20:09:00,2.35921,2.35936,2.35918,2.35918,31700000.0
2006-10-06 20:10:00,2.35928,2.35928,2.35882,2.359,41300000.0
2006-10-06 20:11:00,2.35861,2.35882,2.35842,2.35855,50400000.0
2006-10-06 20:12:00,2.3585,2.35892,2.35845,2.35887,162000000.0
2006-10-06 20:13:00,2.35882,2.35889,2.3585,2.35867,146600000.0
2006-10-06 20:14:00,2.35866,2.35884,2.35857,2.35857,68300000.0
2006-10-06 20:15:00,2.35858,2.35872,2.35834,2.35859,192700000.0
2006-10-06 20:16:00,2.35872,2.35879,2.35854,2.3587,133900000.0
2006-10-06 20:17:00,2.3586,2.35862,2.3584,2.35862,19600000.0
2006-10-06 20:18:00,2.35872,2.35879,2.35858,2.35863,89600000.0
2006-10-06 20:19:00,2.35866,2.35883,2.35863,2.35875,149300000.0
2006-10-06 20:20:00,2.3588,2.35896,2.35819,2.35864,191000000.0
2006-10-06 20:21:00,2.35865,2.35879,2.35849,2.35879,78400000.0
2006-10-06 20:22:00,2.35854,2.35886,2.35842,2.35862,75400000.0
2006-10-06 20:23:00,2.3586,2.35882,2.3586,2.35878,154300000.0
2006-10-06 20:24:00,2.35875,2.35891,2.35872,2.3588,38400000.0
2006-10-06 20:25:00,2.3586,2.35868,2.35843,2.3585,191500000.0
2006-10-06 20:26:00,2.3585,2.3585,2.35818,2.35833,148200000.0
2006-10-06 20:27:00,2.35849,2.35884,2.35833,2.35872,104600000.0
2006-10-06 20:28:00,2.35863,2.35886,2.35845,2.35845,250500000.0
2006-10-06 20:29:00,2.35861,2.359,2.35861,2.35874,154700000.0
2006-10-06 20:30:00,2.35873,2.35886,2.35859,2.35875,366300000.0
2006-10-06 20:31:00,2.35879,2.35893,2.3587,2.35873,186700000.0
2006-10-06 20:32:00,2.35875,2.35877,2.35841,2.35854,348400000.0
2006-10-06 20:33:00,2.35852,2.35866,2.3585,2.35859,94600000.0
2006-10-06 20:34:00,2.35867,2.35921,2.35867,2.35875,99600000.0
2006-10-06 20:35:00,2.35913,2.35914,2.35868,2.35893,45800000.0
2006-10-06 20:36:00,2.35895,2.35909,2.35873,2.35909,69800000.0
2006-10-06 20:37:00,2.35894,2.35903,2.35865,2.35865,126700000.0
2006-10-06 20:38:00,2.35898,2.35922,2.35875,2.35875,147600000.0
2006-10-06 20:39:00,2.35876,2.35914,2.35876,2.35914,112400000.0
2006-10-06 20:40:00,2.35912,2.35917,2.35895,2.35898,141600000.0
2006-10-06 20:41:00,2.35904,2.35936,2.35903,2.35908,112000000.0
2006-10-06 20:42:00,2.35912,2.35959,2.35912,2.35926,103799998.0
2006-10-06 20:43:00,2.35937,2.35948,2.35892,2.35892,91600000.0
2006-10-06 20:44:00,2.35913,2.35977,2.35892,2.35943,199800000.0
2006-10-06 20:45:00,2.35941,2.35941,2.35912,2.35929,48700001.0
2006-10-06 20:46:00,2.35923,2.35955,2.35918,2.35948,24600000.0
2006-10-06 20:47:00,2.35949,2.35949,2.35914,2.35914,129100000.0
2006-10-06 20:48:00,2.35914,2.35939,2.35914,2.35923,192600000.0
2006-10-06 20:49:00,2.35925,2.35945,2.35904,2.35927,102300000.0
2006-10-06 20:50:00,2.35932,2.35954,2.35927,2.35927,129600000.0
2006-10-06 20:51:00,2.35938,2.35946,2.35904,2.35904,101400000.0
2006-10-06 20:52:00,2.359,2.35915,2.35887,2.35898,116200000.0
2006-10-06 20:53:00,2.35902,2.35932,2.35891,2.35896,186900000.0
2006-10-06 20:54:00,2.35899,2.35907,2.35893,2.35897,133500000.0
2006-10-06 20:55:00,2.35895,2.35905,2.35895,2.359,25600000.0
2006-10-06 20:56:00,2.35906,2.35941,2.35906,2.35911,276200000.0
2006-10-06 20:57:00,2.35909,2.35929,2.35886,2.35898,292200001.0
2006-10-06 20:58:00,2.35887,2.35935,2.35887,2.35935,188000000.0
2006-10-06 20:59:00,2.35974,2.35974,2.35926,2.35928,230400000.0
2006-10-06 21:00:00,2.35917,2.35917,2.35887,2.35888,261799999.0
2006-10-06 21:01:00,2.35888,2.35912,2.35875,2.35912,341800000.0
2006-10-06 21:02:00,2.35896,2.35896,2.35863,2.35879,124800000.0
2006-10-06 21:03:00,2.35886,2.35907,2.35846,2.35889,109100000.0
2006-10-06 21:04:00,2.35878,2.35903,2.35876,2.35903,58800000.0
2006-10-06 21:05:00,2.35904,2.35908,2.35897,2.35897,68300000.0
2006-10-06 21:06:00,2.35898,2.35919,2.35878,2.35891,54900000.0
2006-10-06 21:07:00,2.35906,2.35929,2.35906,2.35911,44200001.0
2006-10-06 21:08:00,2.35912,2.35919,2.35888,2.35914,40600000.0
2006-10-06 21:09:00,2.35917,2.35936,2.35909,2.3593,45700000.0
2006-10-06 21:10:00,2.35934,2.35934,2.3592,2.35931,77600000.0
2006-10-06 21:11:00,2.35929,2.35935,2.35908,2.35925,134200000.0
2006-10-06 21:12:00,2.35905,2.35923,2.3589,2.35912,33600000.0
2006-10-06 21:13:00,2.35897,2.35909,2.35868,2.35868,122000000.0
2006-10-06 21:14:00,2.35888,2.3591,2.3588,2.35905,145000000.0
2006-10-06 21:15:00,2.35895,2.35924,2.35891,2.35893,138200000.0
2006-10-06 21:16:00,2.35895,2.35895,2.35845,2.35889,101100000.0
2006-10-06 21:17:00,2.35895,2.35895,2.35846,2.35853,146500000.0
2006-10-06 21:18:00,2.35833,2.35868,2.35827,2.35868,119500001.0
2006-10-06 21:19:00,2.3585,2.35862,2.35816,2.35845,83600000.0
2006-10-06 21:20:00,2.35874,2.35887,2.35849,2.35863,229699999.0
2006-10-06 21:21:00,2.35865,2.3588,2.35843,2.35858,216200000.0
2006-10-06 21:22:00,2.35881,2.35906,2.35864,2.35906,194000000.0
2006-10-06 21:23:00,2.35918,2.35918,2.35883,2.35889,112600000.0
2006-10-06 21:24:00,2.35894,2.35908,2.35892,2.35906,57800000.0
2006-10-06 21:25:00,2.35899,2.35911,2.35877,2.35909,57800000.0
2006-10-06 21:26:00,2.35914,2.3592,2.35894,2.3592,26800000.0
2006-10-06 21:27:00,2.35912,2.35924,2.35888,2.35912,65200000.0
2006-10-06 21:28:00,2.35923,2.35923,2.3589,2.3589,92600000.0
2006-10-06 21:29:00,2.35886,2.35899,2.35873,2.35875,50600000.0
2006-10-06 21:30:00,2.35913,2.35913,2.35884,2.359,27800000.0
2006-10-06 21:31:00,2.35896,2.359,2.35884,2.35886,9400000.0
2006-10-06 21:32:00,2.35861,2.35891,2.35848,2.35868,162900000.0
2006-10-06 21:33:00,2.35851,2.35887,2.35851,2.35864,58600000.0
2006-10-06 21:34:00,2.35872,2.3588,2.3584,2.35858,148000000.0
2006-10-06 21:35:00,2.35861,2.35866,2.35845,2.35845,29400000.0
2006-10-06 21:36:00,2.35849,2.35849,2.35809,2.35839,46700000.0
2006-10-06 21:37:00,2.35837,2.35865,2.35823,2.35865,57400000.0
2006-10-06 21:38:00,2.35842,2.35872,2.35842,2.35865,51200000.0
2006-10-06 21:39:00,2.35855,2.35873,2.35836,2.35851,23600000.0
2006-10-06 21:40:00,2.35838,2.3587,2.35838,2.3587,32900000.0
2006-10-06 21:41:00,2.35856,2.35877,2.35847,2.35874,46000000.0
2006-10-06 21:42:00,2.3587,2.35879,2.35847,2.3587,68700000.0
2006-10-06 21:43:00,2.35851,2.35859,2.35834,2.35846,77800000.0
2006-10-06 21:44:00,2.35849,2.35866,2.35843,2.35852,103400000.0
2006-10-06 21:45:00,2.35855,2.35873,2.35844,2.35856,92300000.0
2006-10-06 21:46:00,2.35861,2.35861,2.35827,2.35847,75400000.0
2006-10-06 21:47:00,2.35857,2.35864,2.35838,2.35851,114900000.0
2006-10-06 21:48:00,2.35852,2.3587,2.35852,2.3586,59600000.0
2006-10-06 21:49:00,2.35861,2.35861,2.35842,2.3585,84000000.0
2006-10-06 21:50:00,2.35856,2.35856,2.35821,2.35821,31800000.0
2006-10-06 21:51:00,2.35829,2.35894,2.35829,2.3589,56100000.0
2006-10-06 21:52:00,2.35881,2.35885,2.35855,2.35855,120100000.0
2006-10-06 21:53:00,2.35853,2.35884,2.35845,2.35852,39600000.0
2006-10-06 21:54:00,2.35838,2.3585,2.35828,2.35828,38200000.0
2006-10-06 21:55:00,2.35835,2.3588,2.35835,2.35868,56800000.0
2006-10-06 21:56:00,2.35871,2.35878,2.35844,2.35878,54300000.0
2006-10-06 21:57:00,2.35881,2.35893,2.35873,2.35893,25900000.0
2006-10-06 21:58:00,2.35892,2.35892,2.35861,2.35866,36600000.0
2006-10-06 21:59:00,2.35862,2.35885,2.35856,2.35866,204900000.0
2006-10-06 22:00:00,2.35867,2.35899,2.35864,2.35899,81000000.0
2006-10-06 22:01:00,2.35862,2.35884,2.35858,2.35865,37300000.0
2006-10-06 22:02:00,2.35849,2.35872,2.35838,2.35838,83200000.0
2006-10-06 22:03:00,2.35844,2.35852,2.35844,2.3585,20900000.0
2006-10-06 22:04:00,2.35864,2.35911,2.35864,2.35903,80400000.0
2006-10-06 22:05:00,2.3589,2.35909,2.35872,2.35872,59900000.0
2006-10-06 22:06:00,2.3593,2.35939,2.35884,2.35891,26700000.0
2006-10-06 22:07:00,2.35916,2.35924,2.35874,2.35874,31700000.0
2006-10-06 22:08:00,2.35876,2.35888,2.35876,2.35882,36900000.0
2006-10-06 22:09:00,2.35888,2.35908,2.35888,2.3589,63200000.0
2006-10-06 22:10:00,2.3591,2.35932,2.35905,2.35905,19700000.0
2006-10-06 22:11:00,2.35895,2.35915,2.35893,2.35915,24000000.0
2006-10-06 22:12:00,2.35894,2.35922,2.35894,2.35897,51900000.0
2006-10-06 22:13:00,2.35895,2.35907,2.35887,2.35887,41700000.0
2006-10-06 22:14:00,2.35905,2.35912,2.3589,2.3589,20700000.0
2006-10-06 22:15:00,2.35909,2.35926,2.35887,2.3592,110200000.0
2006-10-06 22:16:00,2.35921,2.35921,2.35895,2.35909,121400000.0
2006-10-06 22:17:00,2.35916,2.3593,2.3589,2.3589,25100000.0
2006-10-06 22:18:00,2.35894,2.35902,2.35869,2.35885,54700000.0
2006-10-06 22:19:00,2.35876,2.35876,2.35853,2.35859,31000000.0
2006-10-06 22:20:00,2.35868,2.35893,2.35861,2.35861,38400000.0
2006-10-06 22:21:00,2.3586,2.35861,2.35853,2.35857,34000000.0
2006-10-06 22:22:00,2.35855,2.35874,2.35852,2.35865,124700000.0
2006-10-06 22:23:00,2.35854,2.35854,2.35803,2.35803,58300000.0
2006-10-06 22:24:00,2.3581,2.35842,2.3581,2.35829,25500000.0
2006-10-06 22:25:00,2.35833,2.35833,2.35817,2.35832,86000000.0
2006-10-06 22:26:00,2.35832,2.35832,2.3582,2.35828,23600000.0
2006-10-06 22:27:00,2.35828,2.35859,2.35828,2.35836,21400000.0
2006-10-06 22:28:00,2.35846,2.35869,2.35832,2.35869,23200000.0
2006-10-06 22:29:00,2.35863,2.35863,2.35841,2.35846,148800000.0
2006-10-06 22:30:00,2.35845,2.35877,2.35845,2.3587,110800000.0
2006-10-06 22:31:00,2.35863,2.35863,2.35827,2.35833,24000000.0
2006-10-06 22:32:00,2.35847,2.35854,2.35841,2.35849,45300000.0
2006-10-06 22:33:00,2.35839,2.35866,2.35834,2.35838,46500000.0
2006-10-06 22:34:00,2.35835,2.35835,2.35814,2.35827,76000000.0
2006-10-06 22:35:00,2.35813,2.35821,2.35796,2.35805,36400000.0
2006-10-06 22:36:00,2.35802,2.35816,2.35788,2.35816,47100001.0
2006-10-06 22:37:00,2.35817,2.35849,2.35804,2.35848,57500000.0
2006-10-06 22:38:00,2.35862,2.35862,2.35745,2.35813,45200000.0
2006-10-06 22:39:00,2.35818,2.35849,2.35818,2.35835,20300000.0
2006-10-06 22:40:00,2.35826,2.35832,2.35804,2.35832,38100000.0
2006-10-06 22:41:00,2.35804,2.35818,2.35769,2.35785,41600000.0
2006-10-06 22:42:00,2.3578,2.35808,2.35748,2.35751,78500000.0
2006-10-06 22:43:00,2.35669,2.35754,2.35669,2.35748,135500000.0
2006-10-06 22:44:00,2.35761,2.35795,2.35761,2.35773,41300000.0
2006-10-06 22:45:00,2.35771,2.35797,2.35737,2.35738,59900000.0
2006-10-06 22:46:00,2.35709,2.35727,2.35709,2.35709,85600000.0
2006-10-06 22:47:00,2.35717,2.35738,2.35714,2.35714,39500000.0
2006-10-06 22:48:00,2.35717,2.35785,2.35717,2.35778,71500000.0
2006-10-06 22:49:00,2.35782,2.35814,2.35763,2.35814,63500000.0
2006-10-06 22:50:00,2.35771,2.35771,2.35734,2.35734,30800000.0
2006-10-06 22:51:00,2.3569,2.35775,2.3569,2.35759,75600000.0
2006-10-06 22:52:00,2.35753,2.35753,2.35726,2.35736,41000000.0
2006-10-06 22:53:00,2.35734,2.35752,2.3571,2.35714,41400000.0
2006-10-06 22:54:00,2.35685,2.35685,2.35633,2.35659,38500000.0
2006-10-06 22:55:00,2.35652,2.35652,2.35628,2.35634,65300000.0
2006-10-06 22:56:00,2.35648,2.3566,2.35628,2.35628,27700000.0
2006-10-06 22:57:00,2.35643,2.35679,2.35643,2.35666,19600000.0
2006-10-06 22:58:00,2.35641,2.35665,2.35441,2.35441,54100000.0
2006-10-06 22:59:00,2.35438,2.35612,2.35438,2.35449,35300000.0
2006-10-08 23:00:00,2.3567,2.35716,2.35612,2.35612,36100000.0
2006-10-08 23:01:00,2.35605,2.35643,2.35595,2.35612,34500000.0
2006-10-08 23:02:00,2.35607,2.3571,2.35597,2.35699,23000000.0
2006-10-08 23:03:00,2.35681,2.35693,2.35621,2.35639,35200001.0
2006-10-08 23:04:00,2.35673,2.35692,2.35628,2.35648,24600000.0
2006-10-08 23:05:00,2.35662,2.35665,2.35613,2.35633,51000000.0
2006-10-08 23:06:00,2.35646,2.35667,2.3562,2.35635,22200000.0
2006-10-08 23:07:00,2.35678,2.35693,2.35629,2.35667,29100000.0
2006-10-08 23:08:00,2.35617,2.35688,2.35617,2.35688,34300000.0
2006-10-08 23:09:00,2.35623,2.35691,2.35602,2.35635,47900000.0
2006-10-08 23:10:00,2.35639,2.35659,2.35628,2.3563,33000000.0
2006-10-08 23:11:00,2.35606,2.3569,2.35606,2.3562,56400000.0
2006-10-08 23:12:00,2.35628,2.35704,2.35628,2.35658,34600000.0
2006-10-08 23:13:00,2.35639,2.35699,2.35639,2.35668,32500000.0
2006-10-08 23:14:00,2.3569,2.35716,2.35661,2.35666,28100000.0
2006-10-08 23:15:00,2.35685,2.35703,2.35653,2.35663,28600000.0
2006-10-08 23:16:00,2.35705,2.35734,2.35671,2.35734,22600000.0
2006-10-08 23:17:00,2.35693,2.3575,2.35678,2.3575,36600000.0
2006-10-08 23:18:00,2.35782,2.35782,2.357,2.35713,33800000.0
2006-10-08 23:19:00,2.3573,2.35752,2.357,2.35729,38700000.0
2006-10-08 23:20:00,2.35716,2.35717,2.35635,2.35635,23400000.0
2006-10-08 23:21:00,2.35623,2.35706,2.35623,2.35687,33000000.0
2006-10-08 23:22:00,2.3569,2.35704,2.35648,2.3565,28000000.0
2006-10-08 23:23:00,2.35651,2.35706,2.35649,2.35696,20900000.0
2006-10-08 23:24:00,2.35673,2.35717,2.35649,2.35668,46500000.0
2006-10-08 23:25:00,2.3569,2.35715,2.35653,2.35675,45700000.0
2006-10-08 23:26:00,2.35654,2.35662,2.35628,2.35662,45500000.0
2006-10-08 23:27:00,2.35686,2.35695,2.35621,2.35621,24700000.0
2006-10-08 23:28:00,2.35613,2.35694,2.35613,2.35662,46300000.0
2006-10-08 23:29:00,2.35671,2.35706,2.35637,2.3565,55500000.0
2006-10-08 23:30:00,2.35645,2.35689,2.35632,2.35659,71400000.0
2006-10-08 23:31:00,2.35649,2.35679,2.35639,2.35663,48800000.0
2006-10-08 23:32:00,2.35656,2.35726,2.35653,2.3568,84400000.0
2006-10-08 23:33:00,2.35697,2.3572,2.35668,2.3568,52500000.0
2006-10-08 23:34:00,2.35678,2.35696,2.35663,2.35685,25700000.0
2006-10-08 23:35:00,2.35668,2.35724,2.35665,2.3568,56200000.0
2006-10-08 23:36:00,2.35661,2.35732,2.35657,2.35668,52900000.0
2006-10-08 23:37:00,2.35673,2.35712,2.35656,2.35688,41499999.0
2006-10-08 23:38:00,2.35674,2.35683,2.35656,2.35667,51300000.0
2006-10-08 23:39:00,2.35654,2.35709,2.35647,2.35689,28200000.0
2006-10-08 23:40:00,2.35668,2.35687,2.35657,2.35665,33000000.0
2006-10-08 23:41:00,2.35679,2.35725,2.35677,2.35677,36500000.0
2006-10-08 23:42:00,2.35684,2.3573,2.35671,2.357,40400000.0
2006-10-08 23:43:00,2.35691,2.35717,2.35679,2.35679,21600000.0
2006-10-08 23:44:00,2.357,2.35708,2.35679,2.35708,19000000.0
2006-10-08 23:45:00,2.35697,2.35698,2.35652,2.3567,54200000.0
2006-10-08 23:46:00,2.35672,2.35711,2.35671,2.35711,49600000.0
2006-10-08 23:47:00,2.35696,2.3572,2.35681,2.35708,74400000.0
2006-10-08 23:48:00,2.35699,2.35716,2.35691,2.35697,28400000.0
2006-10-08 23:49:00,2.35689,2.35704,2.35667,2.35704,36200000.0
2006-10-08 23:50:00,2.35705,2.35717,2.35685,2.35708,35800000.0
2006-10-08 23:51:00,2.35699,2.3571,2.35686,2.35703,64800001.0
2006-10-08 23:52:00,2.3569,2.35758,2.35678,2.35741,30800000.0
2006-10-08 23:53:00,2.35689,2.35733,2.35675,2.35709,31500000.0
2006-10-08 23:54:00,2.35725,2.35734,2.35682,2.35697,41300000.0
2006-10-08 23:55:00,2.35688,2.35753,2.35677,2.35709,42900000.0
2006-10-08 23:56:00,2.35747,2.35749,2.35667,2.35671,62400001.0
2006-10-08 23:57:00,2.35699,2.35722,2.35666,2.35666,58700000.0
2006-10-08 23:58:00,2.35696,2.35723,2.35672,2.35696,50700000.0
2006-10-08 23:59:00,2.35698,2.35702,2.3565,2.35671,32300000.0
2006-10-09 00:00:00,2.35441,2.35609,2.35441,2.356,24500000.0
2006-10-09 00:01:00,2.35606,2.35668,2.35606,2.35668,14800000.0
2006-10-09 00:02:00,2.35686,2.35702,2.35664,2.35682,38700000.0
2006-10-09 00:03:00,2.35705,2.35708,2.35704,2.35708,10300000.0
2006-10-09 00:04:00,2.35725,2.35742,2.35656,2.35656,33700000.0
2006-10-09 00:05:00,2.35661,2.3574,2.35661,2.3574,36900000.0
2006-10-09 00:06:00,2.35748,2.35751,2.3565,2.35698,23100000.0
2006-10-09 00:07:00,2.35715,2.35715,2.35672,2.35685,25000000.0
2006-10-09 00:08:00,2.35704,2.35715,2.35627,2.35637,43099999.0
2006-10-09 00:09:00,2.35676,2.35692,2.35655,2.35691,49700000.0
2006-10-09 00:10:00,2.35687,2.35707,2.35674,2.35687,43700000.0
2006-10-09 00:11:00,2.35683,2.35688,2.35677,2.35687,16800000.0
2006-10-09 00:12:00,2.35697,2.35697,2.35626,2.35654,25500000.0
2006-10-09 00:13:00,2.35683,2.3569,2.35672,2.35675,19800000.0
2006-10-09 00:14:00,2.35672,2.35686,2.35669,2.35686,22300000.0
2006-10-09 00:15:00,2.35693,2.35705,2.35683,2.35689,29300000.0
2006-10-09 00:16:00,2.35704,2.35704,2.35685,2.35691,31000000.0
2006-10-09 00:17:00,2.35692,2.35726,2.35692,2.35707,42300000.0
2006-10-09 00:18:00,2.35696,2.35737,2.3567,2.35737,26900000.0
2006-10-09 00:19:00,2.35693,2.35761,2.35693,2.35753,32700000.0
2006-10-09 00:20:00,2.35735,2.35769,2.35718,2.35766,35300000.0
2006-10-09 00:21:00,2.35768,2.35777,2.35768,2.35777,12200000.0
2006-10-09 00:22:00,2.3575,2.35759,2.35715,2.35759,28400000.0
2006-10-09 00:23:00,2.35775,2.35783,2.3577,2.35775,45300000.0
2006-10-09 00:24:00,2.3578,2.3578,2.35712,2.35763,25400000.0
2006-10-09 00:25:00,2.35778,2.3578,2.35765,2.3578,18000000.0
2006-10-09 00:26:00,2.35762,2.35762,2.35698,2.35759,57199999.0
2006-10-09 00:27:00,2.3575,2.3575,2.35683,2.35738,36400000.0
2006-10-09 00:28:00,2.35752,2.35754,2.35675,2.35713,43600000.0
2006-10-09 00:29:00,2.35738,2.35754,2.35738,2.35754,17700000.0
2006-10-09 00:30:00,2.35725,2.35745,2.35701,2.35745,24900000.0
2006-10-09 00:31:00,2.3575,2.3575,2.35718,2.3572,29600000.0
2006-10-09 00:32:00,2.3576,2.3577,2.35755,2.35763,39200000.0
2006-10-09 00:33:00,2.35722,2.35737,2.35691,2.35691,26400000.0
2006-10-09 00:34:00,2.35677,2.35677,2.35653,2.35658,29200000.0
2006-10-09 00:35:00,2.35656,2.35687,2.35627,2.35687,41500000.0
2006-10-09 00:36:00,2.35666,2.35712,2.35653,2.35712,27700000.0
2006-10-09 00:37:00,2.35727,2.35727,2.35707,2.35707,41400000.0
2006-10-09 00:38:00,2.35719,2.35737,2.35715,2.35737,47900000.0
2006-10-09 00:39:00,2.35745,2.35745,2.3566,2.3566,33500000.0
2006-10-09 00:40:00,2.35659,2.35698,2.35659,2.35698,10200000.0
2006-10-09 00:41:00,2.35732,2.35777,2.3572,2.35733,44400000.0
2006-10-09 00:42:00,2.35725,2.35735,2.35715,2.35715,26100000.0
2006-10-09 00:43:00,2.35744,2.35753,2.35736,2.35744,24600000.0
2006-10-09 00:44:00,2.35719,2.35762,2.357,2.35762,29300000.0
2006-10-09 00:45:00,2.35736,2.35759,2.35699,2.35759,30400000.0
2006-10-09 00:46:00,2.35759,2.3577,2.35729,2.35744,20700000.0
2006-10-09 00:47:00,2.35738,2.35787,2.35699,2.35779,29000000.0
2006-10-09 00:48:00,2.35763,2.35763,2.35726,2.35762,18400000.0
2006-10-09 00:49:00,2.35763,2.35797,2.35732,2.35786,37500001.0
2006-10-09 00:50:00,2.35812,2.35819,2.35788,2.35799,34500000.0
2006-10-09 00:51:00,2.358,2.35801,2.35734,2.35736,28800000.0
2006-10-09 00:52:00,2.3573,2.35761,2.35702,2.35702,43400000.0
2006-10-09 00:53:00,2.35688,2.35754,2.35688,2.35719,36300000.0
2006-10-09 00:54:00,2.35729,2.35771,2.35729,2.35742,36400000.0
2006-10-09 00:55:00,2.3573,2.35784,2.35715,2.35715,23000000.0
2006-10-09 00:56:00,2.3572,2.35777,2.3572,2.35739,42700000.0
2006-10-09 00:57:00,2.35763,2.3577,2.35734,2.35741,29800000.0
2006-10-09 00:58:00,2.35757,2.3579,2.35757,2.35773,34900001.0
2006-10-09 00:59:00,2.35766,2.35791,2.35757,2.35791,15400000.0
2006-10-09 01:00:00,2.35793,2.35793,2.35737,2.35784,55700000.0
2006-10-09 01:01:00,2.35797,2.358,2.35745,2.35786,42500000.0
2006-10-09 01:02:00,2.35784,2.35791,2.35751,2.35778,49600000.0
2006-10-09 01:03:00,2.35787,2.35801,2.35736,2.35736,53800000.0
2006-10-09 01:04:00,2.35747,2.35791,2.35735,2.35735,28100000.0
2006-10-09 01:05:00,2.35757,2.35774,2.35742,2.35742,32500000.0
2006-10-09 01:06:00,2.35742,2.35789,2.35742,2.35789,37500000.0
2006-10-09 01:07:00,2.35761,2.35792,2.35721,2.35792,22000000.0
2006-10-09 01:08:00,2.35787,2.35788,2.35773,2.35788,24400000.0
2006-10-09 01:09:00,2.35784,2.35784,2.35719,2.35719,26000000.0
2006-10-09 01:10:00,2.35742,2.35801,2.35742,2.35775,43400000.0
2006-10-09 01:11:00,2.35779,2.35826,2.35779,2.35819,51400000.0
2006-10-09 01:12:00,2.35787,2.35814,2.3576,2.35803,45300000.0
2006-10-09 01:13:00,2.35796,2.35822,2.35796,2.35822,18000000.0
2006-10-09 01:14:00,2.35822,2.35829,2.35808,2.35827,50200000.0
2006-10-09 01:15:00,2.35838,2.35848,2.35833,2.35845,14400000.0
2006-10-09 01:16:00,2.35842,2.35842,2.35813,2.35821,28600000.0
2006-10-09 01:17:00,2.358,2.35833,2.358,2.35825,31700000.0
2006-10-09 01:18:00,2.35837,2.35837,2.35819,2.35823,28300000.0
2006-10-09 01:19:00,2.35785,2.35818,2.3578,2.35785,28700000.0
2006-10-09 01:20:00,2.35807,2.35832,2.35807,2.3582,39500000.0
2006-10-09 01:21:00,2.35816,2.35816,2.35804,2.35808,21800000.0
2006-10-09 01:22:00,2.35804,2.35834,2.35804,2.35821,17400000.0
2006-10-09 01:23:00,2.35812,2.35818,2.358,2.35804,26900000.0
2006-10-09 01:24:00,2.35809,2.35809,2.35806,2.35806,9600000.0
2006-10-09 01:25:00,2.35807,2.35807,2.35807,2.35807,2400000.0
2006-10-09 01:26:00,2.35807,2.35846,2.35785,2.35785,47100000.0
2006-10-09 01:27:00,2.35805,2.35822,2.35789,2.35795,38500000.0
2006-10-09 01:28:00,2.35828,2.35833,2.3581,2.3581,9800000.0
2006-10-09 01:29:00,2.35812,2.35818,2.35804,2.35804,15400000.0
2006-10-09 01:30:00,2.35775,2.35821,2.3575,2.35818,32400000.0
2006-10-09 01:31:00,2.35797,2.35797,2.35747,2.35765,29100000.0
2006-10-09 01:32:00,2.35814,2.35814,2.35805,2.35805,12000000.0
2006-10-09 01:33:00,2.35803,2.35815,2.35799,2.35815,45600000.0
2006-10-09 01:34:00,2.35805,2.35819,2.35793,2.35793,52000000.0
2006-10-09 01:35:00,2.35804,2.35811,2.35803,2.35806,30000000.0
2006-10-09 01:36:00,2.35798,2.35814,2.35793,2.35813,34500000.0
2006-10-09 01:37:00,2.35798,2.35816,2.35786,2.35793,48400000.0
2006-10-09 01:38:00,2.35793,2.358,2.35779,2.358,21700000.0
2006-10-09 01:39:00,2.35798,2.35805,2.35783,2.35783,20300000.0
2006-10-09 01:40:00,2.35803,2.35805,2.35792,2.35792,17200000.0
2006-10-09 01:41:00,2.35807,2.35817,2.35793,2.35799,35600000.0
2006-10-09 01:42:00,2.35782,2.35786,2.3576,2.35782,38100000.0
2006-10-09 01:43:00,2.35777,2.35777,2.35741,2.35752,26600000.0
2006-10-09 01:44:00,2.3576,2.35782,2.35755,2.35769,38100000.0
2006-10-09 01:45:00,2.35728,2.35752,2.35694,2.35752,28600000.0
2006-10-09 01:46:00,2.35729,2.35783,2.35703,2.35776,28600000.0
2006-10-09 01:47:00,2.35776,2.35776,2.35754,2.35769,29000000.0
2006-10-09 01:48:00,2.35787,2.35787,2.35756,2.35785,40800000.0
2006-10-09 01:49:00,2.35779,2.35788,2.35757,2.35788,54600000.0
2006-10-09 01:50:00,2.35768,2.35768,2.35701,2.35767,31200000.0
2006-10-09 01:51:00,2.35715,2.35782,2.35715,2.35772,37800000.0
2006-10-09 01:52:00,2.35761,2.35791,2.35756,2.35788,39000000.0
2006-10-09 01:53:00,2.35786,2.35791,2.35759,2.35759,23600000.0
2006-10-09 01:54:00,2.35727,2.35727,2.35675,2.35675,16100000.0
2006-10-09 01:55:00,2.35665,2.35675,2.35665,2.35665,21900000.0
2006-10-09 01:56:00,2.35695,2.35765,2.35695,2.35764,51500000.0
2006-10-09 01:57:00,2.35771,2.35771,2.35724,2.35742,52800001.0
2006-10-09 01:58:00,2.35779,2.35779,2.35763,2.35764,14100000.0
2006-10-09 01:59:00,2.3577,2.35794,2.3577,2.35777,28000000.0
2006-10-09 02:00:00,2.35789,2.35789,2.35698,2.35773,40800000.0
2006-10-09 02:01:00,2.35773,2.35793,2.35726,2.3576,28300000.0
2006-10-09 02:02:00,2.35783,2.35787,2.35724,2.35779,25900000.0
2006-10-09 02:03:00,2.35791,2.35828,2.35788,2.358,26600000.0
2006-10-09 02:04:00,2.35827,2.35827,2.35755,2.35822,53400000.0
2006-10-09 02:05:00,2.35826,2.35879,2.35826,2.35879,52200000.0
2006-10-09 02:06:00,2.35861,2.35861,2.35825,2.35827,32300000.0
2006-10-09 02:07:00,2.35836,2.35859,2.35797,2.35824,41700000.0
2006-10-09 02:08:00,2.35841,2.35888,2.35841,2.35888,23700000.0
2006-10-09 02:09:00,2.35891,2.35895,2.35872,2.35872,17500000.0
2006-10-09 02:10:00,2.35865,2.35878,2.35827,2.35878,23200000.0
2006-10-09 02:11:00,2.35878,2.3591,2.35866,2.35895,19100000.0
2006-10-09 02:12:00,2.3589,2.3589,2.35845,2.3586,23900000.0
2006-10-09 02:13:00,2.35829,2.35865,2.3582,2.35865,29200000.0
2006-10-09 02:14:00,2.35866,2.35874,2.35844,2.35859,35600000.0
2006-10-09 02:15:00,2.35878,2.35882,2.35861,2.35861,23100000.0
2006-10-09 02:16:00,2.35861,2.35901,2.35861,2.359,28800001.0
2006-10-09 02:17:00,2.35878,2.35899,2.35858,2.35865,32900000.0
2006-10-09 02:18:00,2.35845,2.35857,2.35812,2.35812,63599999.0
2006-10-09 02:19:00,2.35802,2.3584,2.35802,2.35837,30100000.0
2006-10-09 02:20:00,2.35835,2.35884,2.35829,2.35884,35000000.0
2006-10-09 02:21:00,2.35876,2.35884,2.35858,2.35867,31800000.0
2006-10-09 02:22:00,2.35892,2.35913,2.35881,2.35881,37000000.0
2006-10-09 02:23:00,2.35874,2.35883,2.35852,2.35858,35600000.0
2006-10-09 02:24:00,2.35862,2.35862,2.35836,2.35845,29000000.0
2006-10-09 02:25:00,2.35874,2.35888,2.35874,2.35888,14200000.0
2006-10-09 02:26:00,2.35904,2.35904,2.35866,2.35883,38200000.0
2006-10-09 02:27:00,2.3588,2.35899,2.35857,2.35857,23300000.0
2006-10-09 02:28:00,2.3587,2.35899,2.35855,2.35899,40100000.0
2006-10-09 02:29:00,2.35846,2.35878,2.35833,2.35847,43100000.0
2006-10-09 02:30:00,2.35861,2.35888,2.35858,2.35858,28300000.0
2006-10-09 02:31:00,2.35853,2.35873,2.35833,2.3585,35200000.0
2006-10-09 02:32:00,2.35847,2.35855,2.35838,2.35845,21900000.0
2006-10-09 02:33:00,2.35855,2.35893,2.35855,2.35889,32500000.0
2006-10-09 02:34:00,2.3589,2.35903,2.35876,2.35897,30400000.0
2006-10-09 02:35:00,2.35882,2.35918,2.35859,2.35905,21400000.0
2006-10-09 02:36:00,2.35926,2.35926,2.35894,2.35901,33100000.0
2006-10-09 02:37:00,2.35904,2.35915,2.35904,2.3591,18600000.0
2006-10-09 02:38:00,2.35911,2.35927,2.3591,2.3591,37800000.0
2006-10-09 02:39:00,2.35915,2.35923,2.35888,2.3592,24500000.0
2006-10-09 02:40:00,2.35916,2.35925,2.35903,2.35925,39400000.0
2006-10-09 02:41:00,2.35917,2.35922,2.35906,2.35912,26900000.0
2006-10-09 02:42:00,2.35921,2.3598,2.35901,2.35975,29800000.0
2006-10-09 02:43:00,2.35981,2.35981,2.35956,2.35956,20800000.0
2006-10-09 02:44:00,2.35961,2.35971,2.35948,2.35948,20400000.0
2006-10-09 02:45:00,2.3592,2.35937,2.35914,2.3593,38900000.0
2006-10-09 02:46:00,2.35934,2.35934,2.35907,2.35912,26900000.0
2006-10-09 02:47:00,2.35938,2.35938,2.35932,2.35932,15100000.0
2006-10-09 02:48:00,2.35925,2.35925,2.35901,2.35925,31100000.0
2006-10-09 02:49:00,2.35923,2.35943,2.35922,2.35923,32600000.0
2006-10-09 02:50:00,2.359,2.35913,2.3588,2.35906,31200000.0
2006-10-09 02:51:00,2.3591,2.35924,2.35885,2.35903,36300000.0
2006-10-09 02:52:00,2.35896,2.35898,2.35871,2.35897,29900000.0
2006-10-09 02:53:00,2.35905,2.35905,2.35865,2.35882,25500000.0
2006-10-09 02:54:00,2.35872,2.35872,2.35849,2.35866,30500000.0
2006-10-09 02:55:00,2.35874,2.35881,2.35856,2.35866,52700000.0
2006-10-09 02:56:00,2.35872,2.35874,2.35846,2.35869,30200000.0
2006-10-09 02:57:00,2.35875,2.3588,2.35862,2.35862,58900001.0
2006-10-09 02:58:00,2.35867,2.35877,2.35815,2.35832,39800000.0
2006-10-09 02:59:00,2.35836,2.35864,2.35836,2.35863,58900000.0
2006-10-09 03:00:00,2.35844,2.35883,2.35826,2.3587,63600000.0
2006-10-09 03:01:00,2.35867,2.35878,2.35836,2.35878,39000000.0
2006-10-09 03:02:00,2.35857,2.35857,2.3583,2.35854,19800000.0
2006-10-09 03:03:00,2.35851,2.35851,2.35837,2.35839,37400000.0
2006-10-09 03:04:00,2.35837,2.35859,2.35832,2.35859,30500000.0
2006-10-09 03:05:00,2.35838,2.35856,2.35832,2.35835,21400000.0
2006-10-09 03:06:00,2.35821,2.35873,2.35821,2.3587,27400000.0
2006-10-09 03:07:00,2.3588,2.35883,2.35869,2.35869,42400000.0
2006-10-09 03:08:00,2.35867,2.35872,2.35847,2.35872,40800000.0
2006-10-09 03:09:00,2.35832,2.35905,2.35832,2.35905,38200000.0
2006-10-09 03:10:00,2.35902,2.35906,2.3589,2.35906,28800000.0
2006-10-09 03:11:00,2.35914,2.3592,2.35888,2.3589,40300000.0
2006-10-09 03:12:00,2.359,2.359,2.3589,2.3589,2400000.0
2006-10-09 03:13:00,2.35882,2.3589,2.35862,2.35873,36700000.0
2006-10-09 03:14:00,2.35907,2.35925,2.35897,2.35925,16100000.0
2006-10-09 03:15:00,2.35914,2.35942,2.35906,2.35923,49999999.0
2006-10-09 03:16:00,2.35926,2.35936,2.35905,2.35905,25900000.0
2006-10-09 03:17:00,2.35909,2.35958,2.35909,2.35958,29500000.0
2006-10-09 03:18:00,2.35945,2.35945,2.35923,2.35925,23100000.0
2006-10-09 03:19:00,2.35921,2.35921,2.35874,2.35901,29400000.0
2006-10-09 03:20:00,2.35897,2.35897,2.3588,2.35886,19000000.0
2006-10-09 03:21:00,2.35884,2.35894,2.35862,2.35862,32400000.0
2006-10-09 03:22:00,2.35874,2.35912,2.35866,2.35866,26300000.0
2006-10-09 03:23:00,2.35865,2.35883,2.35864,2.35883,42900000.0
2006-10-09 03:24:00,2.35892,2.35892,2.35865,2.35868,19600000.0
2006-10-09 03:25:00,2.35872,2.35886,2.35866,2.35869,22900000.0
2006-10-09 03:26:00,2.35864,2.35887,2.35858,2.35887,23900000.0
2006-10-09 03:27:00,2.35851,2.3586,2.35837,2.3585,23000000.0
2006-10-09 03:28:00,2.35902,2.3591,2.35886,2.3591,27100000.0
2006-10-09 03:29:00,2.35893,2.35907,2.35889,2.35905,28500000.0
2006-10-09 03:30:00,2.35906,2.35906,2.35886,2.35887,11200000.0
2006-10-09 03:31:00,2.35877,2.35877,2.35862,2.35862,15200000.0
2006-10-09 03:32:00,2.35856,2.35876,2.35856,2.35875,53500000.0
2006-10-09 03:33:00,2.35895,2.35911,2.35891,2.35899,55800001.0
2006-10-09 03:34:00,2.35879,2.35881,2.35846,2.3588,41800000.0
2006-10-09 03:35:00,2.35889,2.35908,2.35886,2.35908,32800000.0
2006-10-09 03:36:00,2.35896,2.35914,2.35894,2.35894,33600001.0
2006-10-09 03:37:00,2.35889,2.35889,2.35866,2.35883,21600000.0
2006-10-09 03:38:00,2.35869,2.35896,2.35857,2.35896,36300000.0
2006-10-09 03:39:00,2.35893,2.35894,2.3589,2.35893,19000000.0
2006-10-09 03:40:00,2.35895,2.35914,2.35894,2.35914,15400000.0
2006-10-09 03:41:00,2.3589,2.35923,2.35867,2.35915,54400000.0
2006-10-09 03:42:00,2.35893,2.35901,2.35879,2.35901,13800000.0
2006-10-09 03:43:00,2.35918,2.35928,2.35918,2.35926,22300000.0
2006-10-09 03:44:00,2.3591,2.3592,2.35904,2.35914,40400000.0
2006-10-09 03:45:00,2.35911,2.35925,2.35906,2.35906,33500001.0
2006-10-09 03:46:00,2.35908,2.35908,2.35908,2.35908,3200000.0
2006-10-09 03:47:00,2.35899,2.35915,2.35892,2.35897,31900000.0
2006-10-09 03:48:00,2.3591,2.3591,2.3591,2.3591,4800000.0
2006-10-09 03:49:00,2.35907,2.35918,2.35907,2.35913,26100000.0
2006-10-09 03:50:00,2.35917,2.35917,2.35893,2.35893,35700000.0
2006-10-09 03:51:00,2.35908,2.35908,2.35897,2.359,59200000.0
2006-10-09 03:52:00,2.35885,2.35886,2.35876,2.35877,40800000.0
2006-10-09 03:53:00,2.35854,2.35867,2.35847,2.35847,21600000.0
2006-10-09 03:54:00,2.35844,2.35866,2.35835,2.35862,27900000.0
2006-10-09 03:55:00,2.3583,2.3585,2.35829,2.35841,48300000.0
2006-10-09 03:56:00,2.35869,2.35869,2.35829,2.3584,46900000.0
2006-10-09 03:57:00,2.35849,2.35849,2.35829,2.35829,9600000.0
2006-10-09 03:58:00,2.3584,2.35849,2.35822,2.35841,27800000.0
2006-10-09 03:59:00,2.35849,2.35867,2.35842,2.35844,21300000.0
2006-10-09 04:00:00,2.35877,2.35888,2.35877,2.35879,14500000.0
2006-10-09 04:01:00,2.35867,2.35887,2.35867,2.35875,7800000.0
2006-10-09 04:02:00,2.35885,2.35891,2.35881,2.35883,15400000.0
2006-10-09 04:03:00,2.3588,2.3588,2.3587,2.3587,6400000.0
2006-10-09 04:04:00,2.35871,2.35874,2.35869,2.35871,41600000.0
2006-10-09 04:05:00,2.35857,2.35878,2.35857,2.35878,22300000.0
2006-10-09 04:06:00,2.35891,2.35891,2.35874,2.35876,15400000.0
2006-10-09 04:07:00,2.35866,2.3589,2.35866,2.3589,38900000.0
2006-10-09 04:08:00,2.35885,2.35921,2.35864,2.35878,39700000.0
2006-10-09 04:09:00,2.3589,2.3589,2.35853,2.35853,49799999.0
2006-10-09 04:10:00,2.35888,2.35903,2.35882,2.35882,17200000.0
2006-10-09 04:11:00,2.35882,2.35882,2.35865,2.35865,19000000.0
2006-10-09 04:12:00,2.3585,2.35898,2.3585,2.35898,24200000.0
2006-10-09 04:13:00,2.35888,2.35902,2.35888,2.35902,8700000.0
2006-10-09 04:14:00,2.35898,2.359,2.35873,2.359,20400000.0
2006-10-09 04:15:00,2.35883,2.3589,2.3588,2.3588,27000000.0
2006-10-09 04:16:00,2.35872,2.35925,2.35872,2.3589,42000000.0
2006-10-09 04:17:00,2.3592,2.3592,2.35886,2.35886,14400000.0
2006-10-09 04:18:00,2.359,2.359,2.35875,2.35875,14600000.0
2006-10-09 04:19:00,2.35872,2.35872,2.35854,2.35854,13800000.0
2006-10-09 04:20:00,2.35855,2.35869,2.35846,2.35858,27700000.0
2006-10-09 04:21:00,2.35853,2.3588,2.35834,2.35876,29500000.0
2006-10-09 04:22:00,2.35868,2.35878,2.35857,2.35857,29100000.0
2006-10-09 04:23:00,2.35832,2.35832,2.35795,2.35813,18900000.0
2006-10-09 04:24:00,2.35822,2.35845,2.35818,2.35831,45500000.0
2006-10-09 04:25:00,2.35848,2.35848,2.35824,2.35829,18100000.0
2006-10-09 04:26:00,2.35834,2.35834,2.35818,2.3583,22400000.0
2006-10-09 04:27:00,2.35833,2.35833,2.35793,2.35831,39600000.0
2006-10-09 04:28:00,2.35829,2.35843,2.35811,2.35823,42300000.0
2006-10-09 04:29:00,2.35835,2.35835,2.35801,2.35825,51800000.0
2006-10-09 04:30:00,2.35833,2.35846,2.35827,2.35835,43200000.0
2006-10-09 04:31:00,2.35828,2.35846,2.35819,2.35846,41600000.0
2006-10-09 04:32:00,2.3583,2.35848,2.3583,2.35848,13200000.0
2006-10-09 04:33:00,2.35845,2.3585,2.35829,2.35837,18800000.0
2006-10-09 04:34:00,2.35828,2.35836,2.35782,2.35782,60300001.0
2006-10-09 04:35:00,2.3582,2.35834,2.35791,2.35834,24800000.0
2006-10-09 04:36:00,2.35817,2.35817,2.35781,2.35791,31900000.0
2006-10-09 04:37:00,2.3581,2.3581,2.35765,2.35783,38900000.0
2006-10-09 04:38:00,2.35765,2.35778,2.35753,2.35778,22800000.0
2006-10-09 04:39:00,2.35791,2.35798,2.35774,2.35783,37600000.0
2006-10-09 04:40:00,2.35758,2.35795,2.35758,2.35772,28800000.0
2006-10-09 04:41:00,2.35763,2.35788,2.35749,2.35788,22300000.0
2006-10-09 04:42:00,2.35781,2.35781,2.3576,2.35762,22800000.0
2006-10-09 04:43:00,2.3577,2.3577,2.3577,2.3577,2200000.0
2006-10-09 04:44:00,2.3578,2.35784,2.35737,2.35755,42700000.0
2006-10-09 04:45:00,2.35749,2.35749,2.35712,2.35741,20700000.0
2006-10-09 04:46:00,2.35727,2.35729,2.35713,2.35717,33600000.0
2006-10-09 04:47:00,2.35709,2.35722,2.35681,2.35681,31400000.0
2006-10-09 04:48:00,2.35736,2.35737,2.35699,2.35712,41500000.0
2006-10-09 04:49:00,2.35741,2.35741,2.35709,2.35727,9300000.0
2006-10-09 04:50:00,2.35741,2.35748,2.35701,2.35727,46400000.0
2006-10-09 04:51:00,2.35736,2.35736,2.35707,2.35707,21700000.0
2006-10-09 04:52:00,2.35667,2.35667,2.35636,2.35662,21600000.0
2006-10-09 04:53:00,2.35675,2.3571,2.35658,2.35679,54600000.0
2006-10-09 04:54:00,2.35683,2.35703,2.3567,2.35684,35000000.0
2006-10-09 04:55:00,2.35698,2.35701,2.35667,2.3568,40300000.0
2006-10-09 04:56:00,2.35684,2.35691,2.35652,2.35686,29900000.0
2006-10-09 04:57:00,2.3567,2.3567,2.35627,2.3564,34700000.0
2006-10-09 04:58:00,2.35629,2.35645,2.35629,2.35645,20500000.0
2006-10-09 04:59:00,2.35628,2.3564,2.35619,2.35631,28100000.0
2006-10-09 05:00:00,2.35655,2.35677,2.35653,2.35668,40000000.0
2006-10-09 05:01:00,2.35667,2.35671,2.35655,2.35671,18500000.0
2006-10-09 05:02:00,2.35668,2.35668,2.3564,2.35643,24600000.0
2006-10-09 05:03:00,2.35633,2.35668,2.35633,2.3565,37600000.0
2006-10-09 05:04:00,2.35647,2.35653,2.35635,2.35643,43600000.0
2006-10-09 05:05:00,2.35677,2.35694,2.35634,2.35647,39400000.0
2006-10-09 05:06:00,2.35661,2.35677,2.35649,2.35677,43200000.0
2006-10-09 05:07:00,2.35665,2.35705,2.3566,2.35675,37100000.0
2006-10-09 05:08:00,2.35704,2.35729,2.35704,2.35707,17700000.0
2006-10-09 05:09:00,2.35705,2.35727,2.35693,2.35711,44700000.0
2006-10-09 05:10:00,2.3574,2.35752,2.35717,2.35733,49400000.0
2006-10-09 05:11:00,2.3573,2.3573,2.35711,2.35716,43500000.0
2006-10-09 05:12:00,2.3573,2.3573,2.35713,2.35725,31700000.0
2006-10-09 05:13:00,2.35711,2.35728,2.35707,2.35723,21200000.0
2006-10-09 05:14:00,2.35718,2.35718,2.35705,2.35713,29000000.0
2006-10-09 05:15:00,2.3572,2.3572,2.35692,2.35716,18700000.0
2006-10-09 05:16:00,2.35692,2.35692,2.35673,2.35678,23300000.0
2006-10-09 05:17:00,2.35674,2.35691,2.35661,2.35662,44600000.0
2006-10-09 05:18:00,2.35657,2.35668,2.35637,2.35664,39200001.0
2006-10-09 05:19:00,2.3565,2.35678,2.35621,2.35672,49800000.0
2006-10-09 05:20:00,2.35648,2.35654,2.35637,2.35645,31400000.0
2006-10-09 05:21:00,2.35625,2.35641,2.35618,2.35624,35200000.0
2006-10-09 05:22:00,2.35608,2.35614,2.35582,2.35582,32500000.0
2006-10-09 05:23:00,2.35585,2.35611,2.35555,2.35594,15100000.0
2006-10-09 05:24:00,2.35543,2.35592,2.35543,2.35579,23400000.0
2006-10-09 05:25:00,2.3558,2.35605,2.3558,2.35595,20900000.0
2006-10-09 05:26:00,2.35614,2.3562,2.356,2.35619,28500000.0
2006-10-09 05:27:00,2.35614,2.35635,2.35607,2.35622,18800000.0
2006-10-09 05:28:00,2.35635,2.35645,2.35622,2.35643,26500000.0
2006-10-09 05:29:00,2.35635,2.35635,2.35622,2.35622,6400000.0
2006-10-09 05:30:00,2.35645,2.35652,2.3561,2.35627,24400000.0
2006-10-09 05:31:00,2.35626,2.35641,2.35626,2.35637,18200000.0
2006-10-09 05:32:00,2.35633,2.35633,2.356,2.356,28700000.0
2006-10-09 05:33:00,2.3563,2.35683,2.3563,2.35683,19800000.0
2006-10-09 05:34:00,2.35635,2.35663,2.35635,2.35637,52999999.0
2006-10-09 05:35:00,2.35647,2.35672,2.35647,2.35656,19800000.0
2006-10-09 05:36:00,2.35647,2.3567,2.35637,2.3567,29200000.0
2006-10-09 05:37:00,2.35683,2.35689,2.35673,2.35683,45200000.0
2006-10-09 05:38:00,2.35675,2.35709,2.35664,2.35682,44300000.0
2006-10-09 05:39:00,2.35679,2.35707,2.35678,2.35684,31300000.0
2006-10-09 05:40:00,2.35677,2.35714,2.35677,2.3568,35800000.0
2006-10-09 05:41:00,2.3568,2.35696,2.35677,2.35696,21200000.0
2006-10-09 05:42:00,2.35687,2.35692,2.35678,2.35692,30000000.0
2006-10-09 05:43:00,2.35688,2.3569,2.35664,2.3569,17000000.0
2006-10-09 05:44:00,2.35698,2.35705,2.35695,2.35695,9600000.0
2006-10-09 05:45:00,2.35695,2.35695,2.35676,2.35684,57000000.0
2006-10-09 05:46:00,2.3569,2.35695,2.35682,2.35682,25600000.0
2006-10-09 05:47:00,2.35692,2.35699,2.35679,2.35695,47600000.0
2006-10-09 05:48:00,2.35691,2.35691,2.35641,2.35673,28700000.0
2006-10-09 05:49:00,2.35668,2.35679,2.35653,2.35675,46400001.0
2006-10-09 05:50:00,2.35653,2.35666,2.35601,2.35618,44000000.0
2006-10-09 05:51:00,2.35605,2.35605,2.35593,2.35596,16100000.0
2006-10-09 05:52:00,2.35593,2.35598,2.35583,2.35583,16400000.0
2006-10-09 05:53:00,2.3559,2.35623,2.35567,2.35567,48600000.0
2006-10-09 05:54:00,2.35567,2.35603,2.35567,2.35584,32100000.0
2006-10-09 05:55:00,2.35615,2.35615,2.35586,2.35594,42300000.0
2006-10-09 05:56:00,2.35588,2.35624,2.35584,2.35598,42400000.0
2006-10-09 05:57:00,2.35582,2.35585,2.35558,2.35585,39500000.0
2006-10-09 05:58:00,2.35578,2.3561,2.35571,2.35593,50199999.0
2006-10-09 05:59:00,2.35608,2.35608,2.35586,2.35598,20000000.0
2006-10-09 06:00:00,2.35583,2.35607,2.3558,2.35595,26900000.0
2006-10-09 06:01:00,2.35603,2.35603,2.35575,2.35575,37100000.0
2006-10-09 06:02:00,2.35576,2.35602,2.35576,2.35587,22700000.0
2006-10-09 06:03:00,2.35575,2.35593,2.35571,2.35593,19000000.0
2006-10-09 06:04:00,2.35596,2.35596,2.35594,2.35594,9600000.0
2006-10-09 06:05:00,2.35586,2.35603,2.35586,2.35601,23000000.0
2006-10-09 06:06:00,2.35619,2.35619,2.35571,2.35582,38500000.0
2006-10-09 06:07:00,2.35577,2.35608,2.35577,2.35591,22300000.0
2006-10-09 06:08:00,2.356,2.35603,2.35571,2.35585,24000000.0
2006-10-09 06:09:00,2.35585,2.3559,2.35558,2.3559,40400000.0
2006-10-09 06:10:00,2.35601,2.35604,2.35583,2.35584,35800000.0
2006-10-09 06:11:00,2.35585,2.35618,2.35585,2.35597,24500000.0
2006-10-09 06:12:00,2.35599,2.35622,2.35594,2.35603,47700000.0
2006-10-09 06:13:00,2.35601,2.35634,2.35601,2.35634,15600000.0
2006-10-09 06:14:00,2.3563,2.35642,2.35622,2.35622,15100000.0
2006-10-09 06:15:00,2.35627,2.35636,2.35616,2.35616,41400000.0
2006-10-09 06:16:00,2.35622,2.35622,2.356,2.35612,6300000.0
2006-10-09 06:17:00,2.35599,2.35609,2.35599,2.35609,11800000.0
2006-10-09 06:18:00,2.3563,2.3563,2.35595,2.35595,17800000.0
2006-10-09 06:19:00,2.35591,2.35634,2.35591,2.35622,37700000.0
2006-10-09 06:20:00,2.35623,2.35648,2.35614,2.35634,29100000.0
2006-10-09 06:21:00,2.35657,2.35669,2.35619,2.35653,27600000.0
2006-10-09 06:22:00,2.35638,2.35638,2.35556,2.35622,56800000.0
2006-10-09 06:23:00,2.35615,2.35639,2.356,2.35622,36400000.0
2006-10-09 06:24:00,2.35614,2.35614,2.35579,2.35582,35400000.0
2006-10-09 06:25:00,2.35573,2.35583,2.35567,2.35569,34900000.0
2006-10-09 06:26:00,2.35589,2.356,2.35578,2.35578,19600000.0
2006-10-09 06:27:00,2.35575,2.35588,2.35567,2.35588,40400000.0
2006-10-09 06:28:00,2.35615,2.35631,2.35608,2.35631,33300000.0
2006-10-09 06:29:00,2.35615,2.3563,2.35593,2.35624,33700000.0
2006-10-09 06:30:00,2.35649,2.35656,2.35632,2.35648,41000000.0
2006-10-09 06:31:00,2.35649,2.35651,2.35621,2.35629,50700000.0
2006-10-09 06:32:00,2.35639,2.35647,2.35599,2.35613,54499999.0
2006-10-09 06:33:00,2.35615,2.35627,2.35615,2.35617,25400000.0
2006-10-09 06:34:00,2.35622,2.35655,2.3562,2.35624,48800000.0
2006-10-09 06:35:00,2.3562,2.35646,2.35614,2.35639,25100000.0
2006-10-09 06:36:00,2.35625,2.35669,2.35625,2.35662,25100000.0
2006-10-09 06:37:00,2.3566,2.35679,2.35644,2.35662,66700001.0
2006-10-09 06:38:00,2.35665,2.35684,2.35655,2.35655,60000000.0
2006-10-09 06:39:00,2.35652,2.35663,2.35621,2.35621,15800000.0
2006-10-09 06:40:00,2.35629,2.35644,2.35629,2.35644,12300000.0
2006-10-09 06:41:00,2.35628,2.35629,2.3562,2.35629,27700000.0
2006-10-09 06:42:00,2.3564,2.35664,2.35633,2.35637,45300000.0
2006-10-09 06:43:00,2.35646,2.35652,2.35629,2.35649,62300000.0
2006-10-09 06:44:00,2.3564,2.35645,2.35625,2.35625,16800000.0
2006-10-09 06:45:00,2.35612,2.35644,2.35612,2.35644,45300000.0
2006-10-09 06:46:00,2.35656,2.35663,2.35643,2.35663,23100000.0
2006-10-09 06:47:00,2.35653,2.35658,2.35638,2.35655,25200000.0
2006-10-09 06:48:00,2.35659,2.35667,2.35648,2.35664,24400000.0
2006-10-09 06:49:00,2.35643,2.35663,2.35642,2.35651,37800000.0
2006-10-09 06:50:00,2.35658,2.35679,2.35647,2.3567,50300000.0
2006-10-09 06:51:00,2.35686,2.35703,2.35683,2.35689,12800000.0
2006-10-09 06:52:00,2.35676,2.35676,2.35635,2.35653,41000000.0
2006-10-09 06:53:00,2.35667,2.35682,2.35638,2.35638,21100000.0
2006-10-09 06:54:00,2.35688,2.35688,2.35647,2.3565,39200000.0
2006-10-09 06:55:00,2.35645,2.3568,2.35645,2.35671,14800000.0
2006-10-09 06:56:00,2.3567,2.3567,2.35638,2.35638,34700000.0
2006-10-09 06:57:00,2.35662,2.35662,2.35639,2.35657,32500000.0
2006-10-09 06:58:00,2.35643,2.3568,2.35643,2.35656,62400000.0
2006-10-09 06:59:00,2.35662,2.35677,2.35644,2.35677,65900001.0
2006-10-09 07:00:00,2.35664,2.3568,2.35648,2.35678,23000000.0
2006-10-09 07:01:00,2.35681,2.35696,2.3567,2.3567,40300000.0
2006-10-09 07:02:00,2.35688,2.35688,2.35678,2.35688,48600000.0
2006-10-09 07:03:00,2.35674,2.35689,2.35656,2.35677,48900000.0
2006-10-09 07:04:00,2.35705,2.35719,2.35656,2.35673,50800000.0
2006-10-09 07:05:00,2.35678,2.35684,2.35657,2.35684,24400000.0
2006-10-09 07:06:00,2.35697,2.35708,2.35659,2.35659,13100000.0
2006-10-09 07:07:00,2.35655,2.35672,2.35655,2.35666,18700000.0
2006-10-09 07:08:00,2.35671,2.35689,2.35652,2.35689,43300000.0
2006-10-09 07:09:00,2.35701,2.3572,2.35694,2.35702,44600000.0
2006-10-09 07:10:00,2.35695,2.35716,2.35694,2.35706,42900000.0
2006-10-09 07:11:00,2.35688,2.35699,2.3567,2.3568,57400000.0
2006-10-09 07:12:00,2.35676,2.35703,2.35676,2.35699,40800000.0
2006-10-09 07:13:00,2.35686,2.3571,2.35681,2.35708,47800000.0
2006-10-09 07:14:00,2.35681,2.35713,2.35675,2.35686,43300001.0
2006-10-09 07:15:00,2.35701,2.35708,2.35664,2.35665,46500000.0
2006-10-09 07:16:00,2.35665,2.35684,2.35659,2.35659,29400000.0
2006-10-09 07:17:00,2.35624,2.35624,2.35585,2.35603,46300001.0
2006-10-09 07:18:00,2.35597,2.35639,2.35594,2.35632,29500000.0
2006-10-09 07:19:00,2.35626,2.35635,2.35614,2.35635,52200000.0
2006-10-09 07:20:00,2.3563,2.35634,2.35617,2.35622,36500000.0
2006-10-09 07:21:00,2.35626,2.35645,2.35626,2.35635,25400000.0
2006-10-09 07:22:00,2.35623,2.35652,2.35623,2.35633,9600000.0
2006-10-09 07:23:00,2.35646,2.35655,2.35624,2.35655,26700000.0
2006-10-09 07:24:00,2.35637,2.35643,2.35615,2.3563,62000000.0
2006-10-09 07:25:00,2.35627,2.35644,2.3562,2.35625,39700000.0
2006-10-09 07:26:00,2.35625,2.3564,2.3562,2.3563,29200000.0
2006-10-09 07:27:00,2.35633,2.35644,2.35617,2.35644,19400000.0
2006-10-09 07:28:00,2.35634,2.35641,2.35607,2.35613,31500000.0
2006-10-09 07:29:00,2.3563,2.35646,2.35621,2.35644,16000000.0
2006-10-09 07:30:00,2.35659,2.35659,2.35613,2.35628,42000000.0
2006-10-09 07:31:00,2.35637,2.35668,2.35637,2.35648,31100000.0
2006-10-09 07:32:00,2.3568,2.3568,2.35648,2.35678,36500000.0
2006-10-09 07:33:00,2.35648,2.35663,2.35639,2.3565,46100000.0
2006-10-09 07:34:00,2.35655,2.35668,2.35609,2.35609,41100000.0
2006-10-09 07:35:00,2.35625,2.35638,2.35601,2.35632,25100000.0
2006-10-09 07:36:00,2.35618,2.35618,2.3561,2.3561,12000000.0
2006-10-09 07:37:00,2.35624,2.35625,2.35574,2.3558,49500000.0
2006-10-09 07:38:00,2.3561,2.35626,2.35599,2.35626,17100000.0
2006-10-09 07:39:00,2.35599,2.35617,2.35596,2.35617,15900000.0
2006-10-09 07:40:00,2.35609,2.35615,2.35602,2.35612,45400000.0
2006-10-09 07:41:00,2.35617,2.35617,2.35574,2.35599,21500000.0
2006-10-09 07:42:00,2.35576,2.35598,2.35576,2.35596,36300000.0
2006-10-09 07:43:00,2.35596,2.35601,2.35594,2.35594,22800000.0
2006-10-09 07:44:00,2.356,2.35608,2.35589,2.35593,32000000.0
2006-10-09 07:45:00,2.35598,2.35609,2.35589,2.356,60100000.0
2006-10-09 07:46:00,2.35601,2.35601,2.35558,2.35571,37400000.0
2006-10-09 07:47:00,2.35576,2.35588,2.35568,2.3558,26900000.0
2006-10-09 07:48:00,2.35597,2.35598,2.35587,2.35595,35900000.0
2006-10-09 07:49:00,2.356,2.35604,2.35597,2.35604,33000000.0
2006-10-09 07:50:00,2.35599,2.35599,2.35549,2.35549,22800000.0
2006-10-09 07:51:00,2.35547,2.3556,2.3554,2.35545,46400000.0
2006-10-09 07:52:00,2.35561,2.35569,2.35558,2.35565,37000000.0
2006-10-09 07:53:00,2.35564,2.3558,2.35549,2.3558,30300000.0
2006-10-09 07:54:00,2.35561,2.35561,2.35512,2.35528,23600000.0
2006-10-09 07:55:00,2.35547,2.3556,2.35512,2.35548,40900000.0
2006-10-09 07:56:00,2.3554,2.35565,2.3554,2.35552,31700000.0
2006-10-09 07:57:00,2.35533,2.35533,2.35493,2.35514,27000000.0
2006-10-09 07:58:00,2.35512,2.35535,2.35484,2.35504,43900000.0
2006-10-09 07:59:00,2.35483,2.35515,2.35473,2.35491,34200000.0
2006-10-09 08:00:00,2.35506,2.35506,2.35474,2.3548,37200000.0
2006-10-09 08:01:00,2.35483,2.355,2.35482,2.35498,46400000.0
2006-10-09 08:02:00,2.35477,2.3549,2.35465,2.3549,9700000.0
2006-10-09 08:03:00,2.35481,2.355,2.35472,2.355,63800000.0
2006-10-09 08:04:00,2.35483,2.35499,2.35471,2.35473,32500000.0
2006-10-09 08:05:00,2.35476,2.35491,2.35467,2.35491,20200000.0
2006-10-09 08:06:00,2.35446,2.35501,2.35439,2.35456,58000000.0
2006-10-09 08:07:00,2.35431,2.35488,2.35415,2.35476,22200000.0
2006-10-09 08:08:00,2.35469,2.35469,2.35461,2.35461,7200000.0
2006-10-09 08:09:00,2.35447,2.35463,2.35429,2.35463,15400000.0
2006-10-09 08:10:00,2.35452,2.35482,2.35452,2.35474,44200000.0
2006-10-09 08:11:00,2.3553,2.35558,2.35511,2.35538,26600000.0
2006-10-09 08:12:00,2.35594,2.35631,2.35573,2.3559,68500000.0
2006-10-09 08:13:00,2.35605,2.35605,2.35582,2.35589,50500000.0
2006-10-09 08:14:00,2.35591,2.35598,2.3557,2.35583,42100000.0
2006-10-09 08:15:00,2.35585,2.35624,2.35571,2.35577,35700000.0
2006-10-09 08:16:00,2.35572,2.3561,2.35559,2.3561,53000000.0
2006-10-09 08:17:00,2.35596,2.35602,2.35557,2.35562,25800000.0
2006-10-09 08:18:00,2.35584,2.35586,2.35564,2.35574,24800000.0
2006-10-09 08:19:00,2.35572,2.35572,2.35545,2.35567,23600000.0
2006-10-09 08:20:00,2.35542,2.35562,2.35542,2.35562,50700000.0
2006-10-09 08:21:00,2.35543,2.35543,2.35512,2.35515,18700000.0
2006-10-09 08:22:00,2.35526,2.35541,2.3552,2.35532,27900000.0
2006-10-09 08:23:00,2.35544,2.3558,2.3552,2.35579,39000000.0
2006-10-09 08:24:00,2.35584,2.35605,2.35567,2.3559,21100000.0
2006-10-09 08:25:00,2.35583,2.35583,2.35561,2.35583,25300000.0
2006-10-09 08:26:00,2.35579,2.35604,2.35566,2.35598,32400000.0
2006-10-09 08:27:00,2.35597,2.35608,2.35583,2.35596,52400000.0
2006-10-09 08:28:00,2.35589,2.35599,2.35553,2.35577,38100000.0
2006-10-09 08:29:00,2.35595,2.35599,2.35532,2.35583,32800000.0
2006-10-09 08:30:00,2.35614,2.35641,2.35593,2.35608,21600000.0
2006-10-09 08:31:00,2.35627,2.35627,2.35589,2.35622,37200000.0
2006-10-09 08:32:00,2.35634,2.35634,2.35621,2.35621,13200000.0
2006-10-09 08:33:00,2.35609,2.35609,2.35562,2.35562,34400000.0
2006-10-09 08:34:00,2.35534,2.35546,2.35529,2.35537,71700000.0
2006-10-09 08:35:00,2.35538,2.3556,2.35538,2.35552,22100000.0
2006-10-09 08:36:00,2.35564,2.3557,2.35555,2.35569,32500000.0
2006-10-09 08:37:00,2.35581,2.35595,2.35556,2.35556,12500000.0
2006-10-09 08:38:00,2.35544,2.35571,2.35544,2.35557,30700000.0
2006-10-09 08:39:00,2.35529,2.35542,2.35526,2.35539,16500000.0
2006-10-09 08:40:00,2.35521,2.35554,2.355,2.35554,26100000.0
2006-10-09 08:41:00,2.35543,2.35548,2.35513,2.35548,32700000.0
2006-10-09 08:42:00,2.35545,2.35565,2.35522,2.35565,37200001.0
2006-10-09 08:43:00,2.35569,2.35574,2.35547,2.3556,47300000.0
2006-10-09 08:44:00,2.3556,2.35574,2.35544,2.35555,38700000.0
2006-10-09 08:45:00,2.35567,2.35582,2.35554,2.35562,45000000.0
2006-10-09 08:46:00,2.35541,2.35576,2.35525,2.3556,41600000.0
2006-10-09 08:47:00,2.35561,2.35561,2.35508,2.35508,58000000.0
2006-10-09 08:48:00,2.35494,2.35535,2.35487,2.35499,40700000.0
2006-10-09 08:49:00,2.35501,2.35508,2.35486,2.35508,36500000.0
2006-10-09 08:50:00,2.35508,2.35527,2.35487,2.35487,24400000.0
2006-10-09 08:51:00,2.35449,2.35452,2.35429,2.35439,50100000.0
2006-10-09 08:52:00,2.35447,2.3547,2.35417,2.35421,29800000.0
2006-10-09 08:53:00,2.35397,2.35448,2.35395,2.35434,40500000.0
2006-10-09 08:54:00,2.35452,2.3549,2.35452,2.3549,15700000.0
2006-10-09 08:55:00,2.35508,2.3551,2.35487,2.35494,21500000.0
2006-10-09 08:56:00,2.35483,2.35513,2.35483,2.35513,35400000.0
2006-10-09 08:57:00,2.35512,2.35527,2.35506,2.35527,30000000.0
2006-10-09 08:58:00,2.35544,2.35544,2.35498,2.35507,33300000.0
2006-10-09 08:59:00,2.35503,2.35524,2.35482,2.35524,47700000.0
2006-10-09 09:00:00,2.35524,2.35538,2.35508,2.35531,38100000.0
2006-10-09 09:01:00,2.35537,2.35549,2.35486,2.355,24800000.0
2006-10-09 09:02:00,2.35481,2.35507,2.35481,2.3549,39700000.0
2006-10-09 09:03:00,2.35485,2.35568,2.35485,2.35553,39700000.0
2006-10-09 09:04:00,2.35543,2.35543,2.35527,2.3554,40000000.0
2006-10-09 09:05:00,2.3554,2.35551,2.35515,2.35518,61400000.0
2006-10-09 09:06:00,2.35521,2.35532,2.35495,2.35498,31800000.0
2006-10-09 09:07:00,2.35487,2.35523,2.35487,2.35521,45400000.0
2006-10-09 09:08:00,2.35507,2.35507,2.35461,2.35461,52200000.0
2006-10-09 09:09:00,2.35457,2.35483,2.35452,2.35473,27100000.0
2006-10-09 09:10:00,2.35478,2.35505,2.35464,2.35505,52199999.0
2006-10-09 09:11:00,2.35511,2.35511,2.35474,2.3549,37700000.0
2006-10-09 09:12:00,2.35468,2.35489,2.35446,2.35472,44000000.0
2006-10-09 09:13:00,2.35459,2.3547,2.35457,2.35466,20400000.0
2006-10-09 09:14:00,2.35471,2.35494,2.35471,2.35482,29200000.0
2006-10-09 09:15:00,2.35478,2.35495,2.35467,2.35484,28300000.0
2006-10-09 09:16:00,2.35485,2.35509,2.35475,2.35481,16400000.0
2006-10-09 09:17:00,2.35471,2.35473,2.35447,2.35447,20000000.0
2006-10-09 09:18:00,2.35448,2.35448,2.35408,2.35418,64600000.0
2006-10-09 09:19:00,2.35399,2.3542,2.35322,2.35322,15500000.0
2006-10-09 09:20:00,2.35339,2.35343,2.35315,2.3533,30300000.0
2006-10-09 09:21:00,2.35355,2.35355,2.3532,2.3532,16000000.0
2006-10-09 09:22:00,2.35346,2.35356,2.35335,2.35341,51900000.0
2006-10-09 09:23:00,2.35372,2.35396,2.35372,2.35388,22200000.0
2006-10-09 09:24:00,2.35404,2.35418,2.3539,2.3539,64900000.0
2006-10-09 09:25:00,2.35356,2.3536,2.35334,2.3536,45000000.0
2006-10-09 09:26:00,2.35357,2.35357,2.35305,2.35309,36300000.0
2006-10-09 09:27:00,2.3535,2.35366,2.35349,2.35366,13500000.0
2006-10-09 09:28:00,2.35382,2.35419,2.35382,2.35415,23300000.0
2006-10-09 09:29:00,2.35391,2.35391,2.3532,2.35323,20500000.0
2006-10-09 09:30:00,2.35314,2.35347,2.35309,2.35317,66300000.0
2006-10-09 09:31:00,2.35333,2.35333,2.35306,2.35306,25200000.0
2006-10-09 09:32:00,2.353,2.35304,2.35278,2.35294,59200000.0
2006-10-09 09:33:00,2.35311,2.35319,2.35311,2.35318,11800000.0
2006-10-09 09:34:00,2.35331,2.35336,2.35313,2.35328,42000000.0
2006-10-09 09:35:00,2.35317,2.35317,2.35289,2.35306,28700000.0
2006-10-09 09:36:00,2.35308,2.35322,2.35297,2.35308,51700000.0
2006-10-09 09:37:00,2.35304,2.35326,2.35304,2.35322,24000000.0
2006-10-09 09:38:00,2.35325,2.35343,2.35313,2.35343,13200000.0
2006-10-09 09:39:00,2.3532,2.35329,2.35303,2.35305,44500000.0
2006-10-09 09:40:00,2.35306,2.3531,2.35299,2.353,21800000.0
2006-10-09 09:41:00,2.35304,2.35324,2.35301,2.35307,39100000.0
2006-10-09 09:42:00,2.3531,2.35317,2.35301,2.35317,28100000.0
2006-10-09 09:43:00,2.35308,2.35317,2.35308,2.35316,38600000.0
2006-10-09 09:44:00,2.35299,2.35299,2.35244,2.35265,39900000.0
2006-10-09 09:45:00,2.35266,2.35285,2.35252,2.35258,25800000.0
2006-10-09 09:46:00,2.35256,2.35275,2.35247,2.3526,47600000.0
2006-10-09 09:47:00,2.35269,2.35283,2.35257,2.3527,29900000.0
2006-10-09 09:48:00,2.3527,2.35286,2.35256,2.35286,58600000.0
2006-10-09 09:49:00,2.35309,2.35309,2.35286,2.35299,21900000.0
2006-10-09 09:50:00,2.35309,2.35321,2.35298,2.35316,46000000.0
2006-10-09 09:51:00,2.3535,2.3535,2.3532,2.35323,24200000.0
2006-10-09 09:52:00,2.35347,2.35368,2.35342,2.35363,28300000.0
2006-10-09 09:53:00,2.35359,2.35375,2.35334,2.35343,25700000.0
2006-10-09 09:54:00,2.35369,2.35383,2.35348,2.35348,43300000.0
2006-10-09 09:55:00,2.35352,2.35352,2.35314,2.35316,41300000.0
2006-10-09 09:56:00,2.35306,2.3533,2.3528,2.35313,31200000.0
2006-10-09 09:57:00,2.35309,2.35314,2.35275,2.35293,34700000.0
2006-10-09 09:58:00,2.35309,2.35313,2.35289,2.35292,54800000.0
2006-10-09 09:59:00,2.35303,2.35313,2.3528,2.35307,33300000.0
2006-10-09 10:00:00,2.35285,2.35285,2.35253,2.35253,23800000.0
2006-10-09 10:01:00,2.35262,2.35262,2.35229,2.35247,14200000.0
2006-10-09 10:02:00,2.3526,2.35275,2.3526,2.35265,18400000.0
2006-10-09 10:03:00,2.3528,2.35304,2.3528,2.35283,26500000.0
2006-10-09 10:04:00,2.35272,2.3531,2.35261,2.35305,75199999.0
2006-10-09 10:05:00,2.3529,2.35306,2.35276,2.35306,30300000.0
2006-10-09 10:06:00,2.35338,2.35342,2.35313,2.35313,29800000.0
2006-10-09 10:07:00,2.3533,2.35364,2.35327,2.35351,29500000.0
2006-10-09 10:08:00,2.35356,2.35364,2.35355,2.3536,21500000.0
2006-10-09 10:09:00,2.35347,2.35361,2.35346,2.35361,22900000.0
2006-10-09 10:10:00,2.35367,2.35376,2.35348,2.35376,23200000.0
2006-10-09 10:11:00,2.35373,2.3538,2.35366,2.3538,23500000.0
2006-10-09 10:12:00,2.35381,2.35381,2.35338,2.35347,13500000.0
2006-10-09 10:13:00,2.35315,2.35358,2.35308,2.35358,16800000.0
2006-10-09 10:14:00,2.35378,2.35386,2.35371,2.35372,31700000.0
2006-10-09 10:15:00,2.3538,2.35429,2.35364,2.35429,44500000.0
2006-10-09 10:16:00,2.35434,2.35451,2.35421,2.35444,47900000.0
2006-10-09 10:17:00,2.35431,2.35453,2.35408,2.35453,56300001.0
2006-10-09 10:18:00,2.35426,2.35455,2.35408,2.35455,28500000.0
2006-10-09 10:19:00,2.35445,2.35453,2.35433,2.35433,38100000.0
2006-10-09 10:20:00,2.35432,2.35447,2.35422,2.35447,21600000.0
2006-10-09 10:21:00,2.35437,2.35466,2.35415,2.35448,47200000.0
2006-10-09 10:22:00,2.35439,2.35453,2.35434,2.35441,55400000.0
2006-10-09 10:23:00,2.35405,2.35405,2.35367,2.35393,37500000.0
2006-10-09 10:24:00,2.35382,2.35417,2.35371,2.35417,31800000.0
2006-10-09 10:25:00,2.35408,2.35431,2.35405,2.35411,35200000.0
2006-10-09 10:26:00,2.35399,2.35408,2.35375,2.354,57100000.0
2006-10-09 10:27:00,2.35399,2.35419,2.35374,2.3539,40800000.0
2006-10-09 10:28:00,2.35387,2.35393,2.35351,2.35372,44899999.0
2006-10-09 10:29:00,2.35371,2.35391,2.35362,2.35371,33600000.0
2006-10-09 10:30:00,2.35338,2.35338,2.35198,2.35212,42600000.0
2006-10-09 10:31:00,2.35202,2.35233,2.35202,2.35224,48100000.0
2006-10-09 10:32:00,2.35222,2.35264,2.35222,2.35264,49699999.0
2006-10-09 10:33:00,2.35273,2.35273,2.35243,2.35258,49400000.0
2006-10-09 10:34:00,2.35253,2.35253,2.35239,2.35253,22900000.0
2006-10-09 10:35:00,2.3525,2.3525,2.35234,2.35245,19200000.0
2006-10-09 10:36:00,2.35253,2.35258,2.3524,2.35246,54999999.0
2006-10-09 10:37:00,2.3526,2.35269,2.35239,2.3524,48100000.0
2006-10-09 10:38:00,2.35231,2.35252,2.35228,2.35239,52200000.0
2006-10-09 10:39:00,2.35221,2.35248,2.35206,2.35248,27500000.0
2006-10-09 10:40:00,2.35251,2.35251,2.35226,2.35235,50100000.0
2006-10-09 10:41:00,2.35234,2.35234,2.35201,2.35229,43700000.0
2006-10-09 10:42:00,2.35208,2.35235,2.35201,2.35235,22600000.0
2006-10-09 10:43:00,2.35215,2.35249,2.35215,2.35249,30200000.0
2006-10-09 10:44:00,2.35224,2.35238,2.35215,2.35218,46200000.0
2006-10-09 10:45:00,2.35229,2.35245,2.35229,2.35243,17100000.0
2006-10-09 10:46:00,2.35229,2.35236,2.35197,2.35203,36500000.0
2006-10-09 10:47:00,2.35193,2.35225,2.35185,2.3522,33800000.0
2006-10-09 10:48:00,2.3522,2.3523,2.35209,2.35228,42300000.0
2006-10-09 10:49:00,2.35226,2.35261,2.35217,2.35252,31900000.0
2006-10-09 10:50:00,2.35254,2.35259,2.35251,2.35252,19100000.0
2006-10-09 10:51:00,2.35256,2.35268,2.35248,2.35252,45000000.0
2006-10-09 10:52:00,2.35248,2.35258,2.35243,2.35252,26600000.0
2006-10-09 10:53:00,2.35227,2.35227,2.35182,2.35191,18800000.0
2006-10-09 10:54:00,2.35184,2.35184,2.35166,2.35176,35100000.0
2006-10-09 10:55:00,2.35183,2.35191,2.35168,2.35188,44600000.0
2006-10-09 10:56:00,2.35169,2.35202,2.35148,2.35202,36100000.0
2006-10-09 10:57:00,2.35165,2.35213,2.35165,2.35177,47899999.0
2006-10-09 10:58:00,2.35216,2.35236,2.35202,2.35234,23200000.0
2006-10-09 10:59:00,2.35227,2.35249,2.35217,2.35249,52300000.0
2006-10-09 11:00:00,2.35255,2.3526,2.35222,2.35238,20600000.0
2006-10-09 11:01:00,2.35239,2.35242,2.35212,2.35223,49500000.0
2006-10-09 11:02:00,2.35219,2.35231,2.35196,2.35231,25800000.0
2006-10-09 11:03:00,2.35224,2.35241,2.35222,2.35241,22700000.0
2006-10-09 11:04:00,2.35225,2.35261,2.35219,2.35261,24100000.0
2006-10-09 11:05:00,2.35238,2.35281,2.35232,2.35257,49200000.0
2006-10-09 11:06:00,2.35286,2.35295,2.35265,2.35295,30100000.0
2006-10-09 11:07:00,2.35275,2.35305,2.35275,2.35301,51400000.0
2006-10-09 11:08:00,2.35287,2.35304,2.35278,2.35304,29200000.0
2006-10-09 11:09:00,2.35314,2.35325,2.35284,2.35309,37200000.0
2006-10-09 11:10:00,2.35312,2.35336,2.35306,2.3531,24800000.0
2006-10-09 11:11:00,2.35311,2.35324,2.35294,2.35324,42000000.0
2006-10-09 11:12:00,2.3534,2.3534,2.35318,2.35334,39300000.0
2006-10-09 11:13:00,2.35334,2.35343,2.35306,2.35335,63999999.0
2006-10-09 11:14:00,2.35333,2.35365,2.35326,2.35343,32800000.0
2006-10-09 11:15:00,2.35354,2.3537,2.35346,2.35363,51600000.0
2006-10-09 11:16:00,2.35354,2.35361,2.35318,2.35328,23800000.0
2006-10-09 11:17:00,2.3534,2.3534,2.35304,2.3532,56800001.0
2006-10-09 11:18:00,2.35335,2.35335,2.3532,2.35329,17200000.0
2006-10-09 11:19:00,2.35311,2.35333,2.35302,2.35307,37600000.0
2006-10-09 11:20:00,2.35319,2.35331,2.3528,2.35331,57200000.0
2006-10-09 11:21:00,2.35312,2.35312,2.35288,2.35312,28400000.0
2006-10-09 11:22:00,2.35315,2.35356,2.35315,2.35342,40300000.0
2006-10-09 11:23:00,2.3534,2.35344,2.3532,2.35332,63300000.0
2006-10-09 11:24:00,2.35349,2.35355,2.35339,2.35339,35900000.0
2006-10-09 11:25:00,2.35338,2.35359,2.35338,2.35338,44000000.0
2006-10-09 11:26:00,2.35341,2.35358,2.35341,2.35344,17000000.0
2006-10-09 11:27:00,2.35336,2.35359,2.35307,2.35307,29200000.0
2006-10-09 11:28:00,2.35332,2.35332,2.35291,2.35307,32300000.0
2006-10-09 11:29:00,2.3531,2.35346,2.35309,2.3532,45000000.0
2006-10-09 11:30:00,2.35325,2.35357,2.3532,2.35357,58600000.0
2006-10-09 11:31:00,2.3535,2.35359,2.35327,2.35342,28700000.0
2006-10-09 11:32:00,2.35343,2.35353,2.35336,2.35352,26200000.0
2006-10-09 11:33:00,2.35329,2.35333,2.35321,2.35325,38100000.0
2006-10-09 11:34:00,2.35317,2.35363,2.35317,2.35351,43600000.0
2006-10-09 11:35:00,2.35363,2.35385,2.3535,2.35362,24200000.0
2006-10-09 11:36:00,2.35385,2.35385,2.35357,2.35378,32000000.0
2006-10-09 11:37:00,2.35366,2.35366,2.35342,2.35353,26400000.0
2006-10-09 11:38:00,2.35334,2.35356,2.35331,2.35349,49700000.0
2006-10-09 11:39:00,2.35347,2.35376,2.35343,2.35343,63400000.0
2006-10-09 11:40:00,2.35325,2.35359,2.35325,2.35345,22200000.0
2006-10-09 11:41:00,2.35351,2.35356,2.35344,2.35355,36400000.0
2006-10-09 11:42:00,2.35345,2.35372,2.35345,2.35349,32800000.0
2006-10-09 11:43:00,2.35347,2.35363,2.35347,2.3535,20100000.0
2006-10-09 11:44:00,2.35333,2.35342,2.35326,2.35342,23000000.0
2006-10-09 11:45:00,2.35327,2.35327,2.35303,2.3531,52500001.0
2006-10-09 11:46:00,2.35298,2.35298,2.35276,2.3528,33000000.0
2006-10-09 11:47:00,2.35298,2.35305,2.35286,2.35305,25200000.0
2006-10-09 11:48:00,2.35295,2.35316,2.35295,2.35295,39900000.0
2006-10-09 11:49:00,2.35301,2.35319,2.35298,2.35302,20200000.0
2006-10-09 11:50:00,2.35305,2.35305,2.35282,2.35297,48300000.0
2006-10-09 11:51:00,2.353,2.353,2.35247,2.35257,35400000.0
2006-10-09 11:52:00,2.35266,2.35266,2.35238,2.3525,22500000.0
2006-10-09 11:53:00,2.35236,2.35254,2.3522,2.3522,37000000.0
2006-10-09 11:54:00,2.35222,2.35257,2.35189,2.35257,48200000.0
2006-10-09 11:55:00,2.35274,2.35284,2.35236,2.35253,64600000.0
2006-10-09 11:56:00,2.35259,2.35276,2.35241,2.35241,37700000.0
2006-10-09 11:57:00,2.3524,2.35261,2.3524,2.35252,32200000.0
2006-10-09 11:58:00,2.35248,2.35248,2.35224,2.35233,20100000.0
2006-10-09 11:59:00,2.35231,2.35247,2.35216,2.35226,20900000.0
2006-10-09 12:00:00,2.35222,2.35245,2.35222,2.35233,28700000.0
2006-10-09 12:01:00,2.35231,2.35237,2.35214,2.3522,45400000.0
2006-10-09 12:02:00,2.35206,2.35241,2.35202,2.35234,34200000.0
2006-10-09 12:03:00,2.35237,2.3525,2.35228,2.35239,35100000.0
2006-10-09 12:04:00,2.35246,2.35263,2.35236,2.35256,27200000.0
2006-10-09 12:05:00,2.35284,2.35284,2.35256,2.35268,30000000.0
2006-10-09 12:06:00,2.35285,2.35287,2.35269,2.35287,35400000.0
2006-10-09 12:07:00,2.35277,2.35282,2.35259,2.35279,51200000.0
2006-10-09 12:08:00,2.35281,2.353,2.35249,2.35249,29900000.0
2006-10-09 12:09:00,2.35259,2.3527,2.35222,2.3524,33900000.0
2006-10-09 12:10:00,2.35227,2.35252,2.35226,2.35246,34300000.0
2006-10-09 12:11:00,2.35258,2.3526,2.35242,2.35258,37100000.0
2006-10-09 12:12:00,2.35256,2.35271,2.35251,2.35265,50300000.0
2006-10-09 12:13:00,2.35261,2.35277,2.35248,2.35252,31400000.0
2006-10-09 12:14:00,2.35257,2.35278,2.35239,2.35257,44000000.0
2006-10-09 12:15:00,2.35279,2.35279,2.35245,2.35274,30700000.0
2006-10-09 12:16:00,2.35278,2.35292,2.35251,2.35258,50500000.0
2006-10-09 12:17:00,2.35285,2.35312,2.35285,2.35308,28400000.0
2006-10-09 12:18:00,2.35307,2.35329,2.35303,2.35311,38700000.0
2006-10-09 12:19:00,2.35298,2.35329,2.35289,2.35315,32000000.0
2006-10-09 12:20:00,2.35294,2.35319,2.35282,2.35282,49200000.0
2006-10-09 12:21:00,2.35254,2.35274,2.3522,2.3522,18600000.0
2006-10-09 12:22:00,2.35218,2.35226,2.35197,2.35226,28200000.0
2006-10-09 12:23:00,2.35239,2.35262,2.35201,2.35262,61800000.0
2006-10-09 12:24:00,2.3526,2.35291,2.35247,2.35291,28000000.0
2006-10-09 12:25:00,2.35306,2.35306,2.35288,2.35291,45900000.0
2006-10-09 12:26:00,2.35304,2.3535,2.35304,2.35345,23900000.0
2006-10-09 12:27:00,2.35338,2.3535,2.35326,2.35343,48800000.0
2006-10-09 12:28:00,2.35338,2.35354,2.3533,2.35354,31400000.0
2006-10-09 12:29:00,2.35351,2.35351,2.35315,2.35329,65400000.0
2006-10-09 12:30:00,2.35335,2.35346,2.35315,2.35342,48000000.0
2006-10-09 12:31:00,2.35327,2.3535,2.35327,2.35349,19500000.0
2006-10-09 12:32:00,2.35342,2.3536,2.35328,2.3536,36000000.0
2006-10-09 12:33:00,2.35341,2.35356,2.35327,2.35341,64900000.0
2006-10-09 12:34:00,2.35331,2.35344,2.35313,2.35336,26900000.0
2006-10-09 12:35:00,2.35329,2.35329,2.3531,2.35323,26500000.0
2006-10-09 12:36:00,2.35326,2.35326,2.35303,2.35303,35000000.0
2006-10-09 12:37:00,2.35303,2.35315,2.35288,2.35305,51300000.0
2006-10-09 12:38:00,2.35291,2.35291,2.35264,2.35275,42700000.0
2006-10-09 12:39:00,2.35265,2.35271,2.35253,2.35271,27000000.0
2006-10-09 12:40:00,2.35279,2.35311,2.35279,2.35289,38700000.0
2006-10-09 12:41:00,2.35286,2.35296,2.35272,2.35293,61000000.0
2006-10-09 12:42:00,2.35279,2.35295,2.35263,2.35275,62000000.0
2006-10-09 12:43:00,2.35261,2.35274,2.35261,2.35274,21100000.0
2006-10-09 12:44:00,2.35279,2.35307,2.35262,2.35272,30400000.0
2006-10-09 12:45:00,2.35278,2.35296,2.35259,2.35285,40700000.0
2006-10-09 12:46:00,2.35262,2.35293,2.35251,2.35293,32600000.0
2006-10-09 12:47:00,2.35298,2.35323,2.35298,2.35312,37500000.0
2006-10-09 12:48:00,2.35316,2.35324,2.35306,2.3532,42200000.0
2006-10-09 12:49:00,2.35322,2.35322,2.35293,2.35303,51200000.0
2006-10-09 12:50:00,2.35303,2.35303,2.35282,2.35294,39300000.0
2006-10-09 12:51:00,2.35291,2.35312,2.35272,2.35291,35200000.0
2006-10-09 12:52:00,2.35303,2.35318,2.35291,2.35304,37000000.0
2006-10-09 12:53:00,2.35297,2.35297,2.35271,2.35286,21600000.0
2006-10-09 12:54:00,2.35278,2.35287,2.35276,2.35282,15600000.0
2006-10-09 12:55:00,2.3529,2.35298,2.35288,2.35297,37700000.0
2006-10-09 12:56:00,2.35285,2.35306,2.35278,2.35302,34200000.0
2006-10-09 12:57:00,2.35316,2.35316,2.3527,2.3527,10900000.0
2006-10-09 12:58:00,2.35305,2.35316,2.35292,2.35306,43700000.0
2006-10-09 12:59:00,2.35316,2.35337,2.35306,2.35337,41400000.0
2006-10-09 13:00:00,2.35325,2.35325,2.3527,2.35294,42700000.0
2006-10-09 13:01:00,2.35296,2.35296,2.35247,2.3526,41000000.0
2006-10-09 13:02:00,2.35258,2.35283,2.35234,2.35258,60900000.0
2006-10-09 13:03:00,2.35255,2.3528,2.35255,2.35262,36300000.0
2006-10-09 13:04:00,2.35242,2.35294,2.35207,2.35294,30000000.0
2006-10-09 13:05:00,2.35326,2.35326,2.35272,2.35299,27600000.0
2006-10-09 13:06:00,2.35305,2.35337,2.35304,2.35331,64200000.0
2006-10-09 13:07:00,2.35322,2.35324,2.35304,2.35313,57200000.0
2006-10-09 13:08:00,2.3533,2.35359,2.3533,2.3535,29600000.0
2006-10-09 13:09:00,2.35372,2.35378,2.35338,2.35356,22500000.0
2006-10-09 13:10:00,2.35341,2.35355,2.3533,2.35344,31700000.0
2006-10-09 13:11:00,2.35349,2.35382,2.35339,2.35372,33800000.0
2006-10-09 13:12:00,2.35361,2.35361,2.35317,2.35317,25900000.0
2006-10-09 13:13:00,2.35321,2.3535,2.35321,2.35328,27800000.0
2006-10-09 13:14:00,2.35317,2.35317,2.35305,2.35314,50000000.0
2006-10-09 13:15:00,2.35309,2.35315,2.35284,2.35308,36300000.0
2006-10-09 13:16:00,2.35299,2.35333,2.35295,2.35295,36200000.0
2006-10-09 13:17:00,2.35287,2.35292,2.3527,2.3527,29400000.0
2006-10-09 13:18:00,2.35278,2.35298,2.35267,2.35285,26700000.0
2006-10-09 13:19:00,2.35281,2.35294,2.3526,2.35294,13000000.0
2006-10-09 13:20:00,2.3531,2.35326,2.35293,2.35307,36600000.0
2006-10-09 13:21:00,2.35339,2.35339,2.35285,2.35314,37000000.0
2006-10-09 13:22:00,2.3532,2.35332,2.35316,2.35316,29200000.0
2006-10-09 13:23:00,2.35303,2.35316,2.35297,2.35311,22300000.0
2006-10-09 13:24:00,2.35302,2.35322,2.35299,2.35299,25300000.0
2006-10-09 13:25:00,2.35298,2.35315,2.35292,2.35308,36300000.0
2006-10-09 13:26:00,2.35298,2.35314,2.3528,2.35314,41100000.0
2006-10-09 13:27:00,2.35301,2.35317,2.35301,2.35317,33800000.0
2006-10-09 13:28:00,2.35314,2.35328,2.35303,2.35328,32200000.0
2006-10-09 13:29:00,2.35315,2.35324,2.3531,2.35311,54400000.0
2006-10-09 13:30:00,2.35333,2.3534,2.35321,2.35321,30800000.0
2006-10-09 13:31:00,2.35313,2.35318,2.35304,2.35316,28800000.0
2006-10-09 13:32:00,2.353,2.35305,2.35275,2.35296,56600000.0
2006-10-09 13:33:00,2.35299,2.35318,2.3529,2.35311,45300000.0
2006-10-09 13:34:00,2.35321,2.35335,2.35306,2.35307,45300000.0
2006-10-09 13:35:00,2.35315,2.35318,2.35299,2.35309,38200000.0
2006-10-09 13:36:00,2.35314,2.35327,2.35304,2.35322,34000000.0
2006-10-09 13:37:00,2.35276,2.35276,2.35248,2.35249,21500000.0
2006-10-09 13:38:00,2.35256,2.35256,2.35219,2.35243,35300000.0
2006-10-09 13:39:00,2.35244,2.35281,2.35244,2.35254,50500000.0
2006-10-09 13:40:00,2.35237,2.35256,2.35217,2.35255,43500000.0
2006-10-09 13:41:00,2.35252,2.35263,2.35233,2.35233,29800000.0
2006-10-09 13:42:00,2.3522,2.35259,2.3522,2.35248,32300000.0
2006-10-09 13:43:00,2.35228,2.35254,2.35227,2.35248,34200000.0
2006-10-09 13:44:00,2.35264,2.35268,2.35234,2.35251,31500000.0
2006-10-09 13:45:00,2.35258,2.35282,2.35251,2.3528,24800000.0
2006-10-09 13:46:00,2.35277,2.35282,2.35252,2.35264,25400000.0
2006-10-09 13:47:00,2.35255,2.35255,2.35234,2.35238,16400000.0
2006-10-09 13:48:00,2.35229,2.35242,2.35177,2.35177,30000000.0
2006-10-09 13:49:00,2.35186,2.35186,2.35145,2.35167,19800000.0
2006-10-09 13:50:00,2.35159,2.35164,2.3513,2.35163,63600000.0
2006-10-09 13:51:00,2.35156,2.35183,2.3515,2.35178,26400000.0
2006-10-09 13:52:00,2.35224,2.35228,2.35193,2.35222,67200000.0
2006-10-09 13:53:00,2.35216,2.35225,2.35206,2.35206,61800000.0
2006-10-09 13:54:00,2.35188,2.35221,2.35188,2.35221,26400000.0
2006-10-09 13:55:00,2.35203,2.35211,2.35203,2.35204,57800001.0
2006-10-09 13:56:00,2.35192,2.35215,2.35192,2.35215,28400000.0
2006-10-09 13:57:00,2.3521,2.35227,2.35206,2.35223,43400000.0
2006-10-09 13:58:00,2.35214,2.35222,2.35197,2.35207,49400000.0
2006-10-09 13:59:00,2.35193,2.35203,2.3518,2.3518,20200000.0
2006-10-09 14:00:00,2.35173,2.35199,2.3517,2.35199,28600000.0
2006-10-09 14:01:00,2.35206,2.35244,2.35199,2.35244,21000000.0
2006-10-09 14:02:00,2.35236,2.35266,2.35228,2.35246,30300000.0
2006-10-09 14:03:00,2.35234,2.35234,2.35197,2.35225,19200000.0
2006-10-09 14:04:00,2.35235,2.35259,2.35225,2.35259,22600000.0
2006-10-09 14:05:00,2.35256,2.35256,2.35227,2.35232,24800000.0
2006-10-09 14:06:00,2.35228,2.35247,2.35225,2.35237,25600000.0
2006-10-09 14:07:00,2.3525,2.35267,2.3521,2.3521,29400000.0
2006-10-09 14:08:00,2.3523,2.35291,2.3523,2.35254,34600000.0
2006-10-09 14:09:00,2.35269,2.35279,2.3522,2.3522,31200000.0
2006-10-09 14:10:00,2.35197,2.35225,2.35173,2.35198,47400000.0
2006-10-09 14:11:00,2.35187,2.3523,2.35187,2.35196,43900000.0
2006-10-09 14:12:00,2.35238,2.35239,2.3522,2.35239,24200000.0
2006-10-09 14:13:00,2.35227,2.35237,2.35208,2.35232,33200000.0
2006-10-09 14:14:00,2.3523,2.3523,2.35169,2.35169,31100000.0
2006-10-09 14:15:00,2.35198,2.35242,2.35176,2.35242,30600000.0
2006-10-09 14:16:00,2.35262,2.35262,2.35232,2.3525,49700000.0
2006-10-09 14:17:00,2.35223,2.35252,2.35213,2.35215,24600000.0
2006-10-09 14:18:00,2.35212,2.3522,2.35194,2.3522,27200000.0
2006-10-09 14:19:00,2.35225,2.3525,2.35225,2.35228,54600000.0
2006-10-09 14:20:00,2.35228,2.35235,2.35214,2.35224,49800000.0
2006-10-09 14:21:00,2.35223,2.35231,2.3521,2.3521,36800000.0
2006-10-09 14:22:00,2.35217,2.35236,2.35202,2.35205,28400000.0
2006-10-09 14:23:00,2.35202,2.35232,2.35202,2.35232,10400000.0
2006-10-09 14:24:00,2.3523,2.35251,2.35214,2.35241,34600000.0
2006-10-09 14:25:00,2.35242,2.35265,2.35226,2.35235,22800000.0
2006-10-09 14:26:00,2.35226,2.35226,2.35189,2.3519,31500000.0
2006-10-09 14:27:00,2.35197,2.35213,2.35171,2.35209,36300000.0
2006-10-09 14:28:00,2.35184,2.35184,2.35156,2.35158,18000000.0
2006-10-09 14:29:00,2.35168,2.3519,2.35157,2.3519,19500000.0
2006-10-09 14:30:00,2.35178,2.35205,2.35168,2.35168,37200000.0
2006-10-09 14:31:00,2.3518,2.35203,2.35179,2.35197,28300000.0
2006-10-09 14:32:00,2.35171,2.3518,2.35146,2.35175,56300000.0
2006-10-09 14:33:00,2.35169,2.35169,2.35106,2.35126,29200000.0
2006-10-09 14:34:00,2.3513,2.35158,2.35113,2.35158,22400000.0
2006-10-09 14:35:00,2.35133,2.35161,2.35105,2.3514,27800000.0
2006-10-09 14:36:00,2.35114,2.35132,2.351,2.35132,30300000.0
2006-10-09 14:37:00,2.3513,2.35141,2.35115,2.35115,21200000.0
2006-10-09 14:38:00,2.35097,2.35126,2.35081,2.35092,43100000.0
2006-10-09 14:39:00,2.35086,2.35123,2.35086,2.35108,27300000.0
2006-10-09 14:40:00,2.35113,2.35114,2.35068,2.35114,59800000.0
2006-10-09 14:41:00,2.35108,2.35115,2.34998,2.35045,18500000.0
2006-10-09 14:42:00,2.35083,2.35093,2.35043,2.35093,22500000.0
2006-10-09 14:43:00,2.35109,2.35111,2.35059,2.35109,35700000.0
2006-10-09 14:44:00,2.35094,2.35094,2.35067,2.35076,32100000.0
2006-10-09 14:45:00,2.35059,2.3507,2.35042,2.35055,46700000.0
2006-10-09 14:46:00,2.35049,2.35061,2.3503,2.35045,34400000.0
2006-10-09 14:47:00,2.35049,2.35068,2.35045,2.35054,36400000.0
2006-10-09 14:48:00,2.35053,2.35076,2.35049,2.35059,30000000.0
2006-10-09 14:49:00,2.35071,2.35082,2.35039,2.35039,42599999.0
2006-10-09 14:50:00,2.35044,2.3506,2.35041,2.3506,30600000.0
2006-10-09 14:51:00,2.35048,2.35066,2.35019,2.35039,37200000.0
2006-10-09 14:52:00,2.35019,2.35045,2.35019,2.35023,43200000.0
2006-10-09 14:53:00,2.35031,2.35065,2.35015,2.35065,37800000.0
2006-10-09 14:54:00,2.35054,2.35054,2.35022,2.3503,28000000.0
2006-10-09 14:55:00,2.35043,2.3506,2.35029,2.3506,43200000.0
2006-10-09 14:56:00,2.35076,2.35086,2.35052,2.35052,26100000.0
2006-10-09 14:57:00,2.35033,2.35061,2.35033,2.35057,36700000.0
2006-10-09 14:58:00,2.35067,2.35067,2.35037,2.35048,51900000.0
2006-10-09 14:59:00,2.35041,2.35064,2.35036,2.35062,23200000.0
2006-10-09 15:00:00,2.35062,2.35062,2.35036,2.3505,44000000.0
2006-10-09 15:01:00,2.35059,2.35078,2.35057,2.35057,47300000.0
2006-10-09 15:02:00,2.35069,2.35074,2.35051,2.35071,25200000.0
2006-10-09 15:03:00,2.35077,2.35077,2.35042,2.35042,20000000.0
2006-10-09 15:04:00,2.35052,2.35062,2.35029,2.35049,38000000.0
2006-10-09 15:05:00,2.35068,2.35087,2.35068,2.35087,5600000.0
2006-10-09 15:06:00,2.35095,2.35118,2.35081,2.35095,40400000.0
2006-10-09 15:07:00,2.35097,2.35106,2.35063,2.35068,27600000.0
2006-10-09 15:08:00,2.3509,2.35091,2.35078,2.35082,42200000.0
2006-10-09 15:09:00,2.35092,2.35108,2.35088,2.35108,31600000.0
2006-10-09 15:10:00,2.35093,2.35094,2.35078,2.35089,31000000.0
2006-10-09 15:11:00,2.35088,2.35095,2.35077,2.35095,26500000.0
2006-10-09 15:12:00,2.35099,2.35109,2.3507,2.3507,28100000.0
2006-10-09 15:13:00,2.3509,2.35092,2.35077,2.35077,32100000.0
2006-10-09 15:14:00,2.35097,2.35106,2.35089,2.35103,20600000.0
2006-10-09 15:15:00,2.35111,2.35111,2.35087,2.35095,27200000.0
2006-10-09 15:16:00,2.35098,2.35113,2.35093,2.35095,20000000.0
2006-10-09 15:17:00,2.35095,2.35114,2.35089,2.35108,38400000.0
2006-10-09 15:18:00,2.35112,2.35128,2.35067,2.3509,30300000.0
2006-10-09 15:19:00,2.35093,2.35107,2.35087,2.35087,59000000.0
2006-10-09 15:20:00,2.35092,2.35128,2.35092,2.35128,36900000.0
2006-10-09 15:21:00,2.35137,2.35137,2.35108,2.35111,24400000.0
2006-10-09 15:22:00,2.35105,2.35135,2.35088,2.35135,20100000.0
2006-10-09 15:23:00,2.35131,2.35144,2.35128,2.3513,40300000.0
2006-10-09 15:24:00,2.35131,2.35144,2.35128,2.35131,27500000.0
2006-10-09 15:25:00,2.35118,2.35118,2.35095,2.35095,16400000.0
2006-10-09 15:26:00,2.3509,2.35106,2.35081,2.3509,33200000.0
2006-10-09 15:27:00,2.3509,2.35092,2.35033,2.3504,28000000.0
2006-10-09 15:28:00,2.35038,2.35062,2.35032,2.35046,38100000.0
2006-10-09 15:29:00,2.3504,2.35048,2.35008,2.3504,41500000.0
2006-10-09 15:30:00,2.35031,2.35054,2.35031,2.35047,21300000.0
2006-10-09 15:31:00,2.35042,2.35042,2.35023,2.35031,40000000.0
2006-10-09 15:32:00,2.3504,2.3504,2.35011,2.35029,35700000.0
2006-10-09 15:33:00,2.35021,2.35047,2.35021,2.35047,19700000.0
2006-10-09 15:34:00,2.35046,2.35074,2.35046,2.35047,31700000.0
2006-10-09 15:35:00,2.35045,2.35077,2.35045,2.35072,58500000.0
2006-10-09 15:36:00,2.35054,2.3507,2.35036,2.3507,60500000.0
2006-10-09 15:37:00,2.35085,2.35085,2.35053,2.35053,38900000.0
2006-10-09 15:38:00,2.35065,2.35078,2.35051,2.35051,59000000.0
2006-10-09 15:39:00,2.35057,2.35071,2.35037,2.35043,30000000.0
2006-10-09 15:40:00,2.3505,2.35058,2.35041,2.35045,28600000.0
2006-10-09 15:41:00,2.35047,2.35052,2.35035,2.35035,36600000.0
2006-10-09 15:42:00,2.35039,2.3505,2.35032,2.35039,29900000.0
2006-10-09 15:43:00,2.35036,2.35061,2.35036,2.35061,51000000.0
2006-10-09 15:44:00,2.35051,2.35077,2.35051,2.35065,28900000.0
2006-10-09 15:45:00,2.35072,2.35078,2.3506,2.35067,48100000.0
2006-10-09 15:46:00,2.35067,2.35097,2.35067,2.35076,63700000.0
2006-10-09 15:47:00,2.35072,2.35093,2.3507,2.35076,34700000.0
2006-10-09 15:48:00,2.35078,2.35078,2.35066,2.35066,40300000.0
2006-10-09 15:49:00,2.35089,2.35092,2.35069,2.3509,44000000.0
2006-10-09 15:50:00,2.35067,2.35087,2.3505,2.35078,23500000.0
2006-10-09 15:51:00,2.35068,2.35071,2.35053,2.35054,17200000.0
2006-10-09 15:52:00,2.35063,2.35071,2.35061,2.35071,28400000.0
2006-10-09 15:53:00,2.35042,2.35074,2.35042,2.35065,29800000.0
2006-10-09 15:54:00,2.35071,2.35087,2.3506,2.35075,30600000.0
2006-10-09 15:55:00,2.35087,2.3509,2.35038,2.35042,28000000.0
2006-10-09 15:56:00,2.35049,2.35057,2.35033,2.35057,26400000.0
2006-10-09 15:57:00,2.35053,2.35062,2.35011,2.35011,40400000.0
2006-10-09 15:58:00,2.35004,2.35018,2.34974,2.34985,50500001.0
2006-10-09 15:59:00,2.34994,2.34994,2.34932,2.34943,66400001.0
2006-10-09 16:00:00,2.34944,2.34976,2.34934,2.34975,26400000.0
2006-10-09 16:01:00,2.34962,2.34962,2.34944,2.34948,15200000.0
2006-10-09 16:02:00,2.34942,2.34944,2.3493,2.3493,43100000.0
2006-10-09 16:03:00,2.34945,2.34959,2.34936,2.34936,25400000.0
2006-10-09 16:04:00,2.34928,2.34961,2.34907,2.34961,47000000.0
2006-10-09 16:05:00,2.3498,2.34992,2.34966,2.34987,25600000.0
2006-10-09 16:06:00,2.34995,2.35013,2.34964,2.34978,38800000.0
2006-10-09 16:07:00,2.34987,2.34987,2.34969,2.34987,20600000.0
2006-10-09 16:08:00,2.34981,2.34989,2.34971,2.34983,34700000.0
2006-10-09 16:09:00,2.34991,2.34991,2.34965,2.3497,21600000.0
2006-10-09 16:10:00,2.34977,2.34995,2.34976,2.34995,20300000.0
2006-10-09 16:11:00,2.35,2.35022,2.34997,2.35022,37200000.0
2006-10-09 16:12:00,2.35013,2.35032,2.35007,2.35023,71900000.0
2006-10-09 16:13:00,2.35017,2.35051,2.35017,2.35044,30200000.0
2006-10-09 16:14:00,2.35056,2.35056,2.35011,2.3503,50900000.0
2006-10-09 16:15:00,2.35033,2.35043,2.35021,2.35031,71300000.0
2006-10-09 16:16:00,2.35031,2.35031,2.35022,2.35027,44900000.0
2006-10-09 16:17:00,2.3503,2.35063,2.3503,2.35057,22100000.0
2006-10-09 16:18:00,2.35044,2.35045,2.35026,2.35035,31800000.0
2006-10-09 16:19:00,2.35046,2.35067,2.35023,2.35056,19100000.0
2006-10-09 16:20:00,2.3506,2.3506,2.35038,2.35056,31900000.0
2006-10-09 16:21:00,2.35063,2.35065,2.35021,2.35021,34200000.0
2006-10-09 16:22:00,2.35016,2.35035,2.3501,2.35035,10300000.0
2006-10-09 16:23:00,2.35038,2.35063,2.35008,2.35008,33800000.0
2006-10-09 16:24:00,2.34998,2.34998,2.34974,2.34979,34400000.0
2006-10-09 16:25:00,2.34998,2.34998,2.34972,2.34982,18100000.0
2006-10-09 16:26:00,2.3497,2.34988,2.34954,2.34988,29400000.0
2006-10-09 16:27:00,2.34992,2.35006,2.34981,2.34989,25600000.0
2006-10-09 16:28:00,2.34992,2.34992,2.34967,2.34972,43300000.0
2006-10-09 16:29:00,2.34984,2.35021,2.34984,2.35015,34400000.0
2006-10-09 16:30:00,2.35012,2.35035,2.34994,2.35035,44100000.0
2006-10-09 16:31:00,2.35029,2.35053,2.35023,2.35037,35300000.0
2006-10-09 16:32:00,2.3504,2.3504,2.35018,2.35018,40000000.0
2006-10-09 16:33:00,2.3503,2.35045,2.35022,2.35041,38800000.0
2006-10-09 16:34:00,2.35047,2.35059,2.35033,2.35035,35500000.0
2006-10-09 16:35:00,2.35027,2.35038,2.35015,2.3503,42000000.0
2006-10-09 16:36:00,2.35018,2.35018,2.35002,2.35008,33800000.0
2006-10-09 16:37:00,2.35018,2.35037,2.35006,2.35023,44800000.0
2006-10-09 16:38:00,2.35013,2.35046,2.35013,2.35016,44500000.0
2006-10-09 16:39:00,2.35029,2.35077,2.35021,2.35077,68400000.0
2006-10-09 16:40:00,2.35102,2.35102,2.35074,2.35094,19800000.0
2006-10-09 16:41:00,2.35103,2.35125,2.35103,2.35105,45500000.0
2006-10-09 16:42:00,2.35093,2.35101,2.3508,2.35083,51900000.0
2006-10-09 16:43:00,2.35094,2.35127,2.35082,2.35127,39100000.0
2006-10-09 16:44:00,2.35117,2.35141,2.35117,2.35128,24200000.0
2006-10-09 16:45:00,2.35122,2.35125,2.35093,2.35125,46000000.0
2006-10-09 16:46:00,2.35127,2.3513,2.35107,2.3513,37700000.0
2006-10-09 16:47:00,2.35127,2.35127,2.35105,2.35111,40400000.0
2006-10-09 16:48:00,2.35123,2.35161,2.35111,2.35143,56700000.0
2006-10-09 16:49:00,2.35142,2.35165,2.35142,2.35161,22800000.0
2006-10-09 16:50:00,2.35155,2.35185,2.35147,2.35147,51300000.0
2006-10-09 16:51:00,2.35135,2.35146,2.35102,2.35121,33200000.0
2006-10-09 16:52:00,2.35127,2.35132,2.35109,2.35129,31600000.0
2006-10-09 16:53:00,2.35125,2.35156,2.35125,2.35126,35200000.0
2006-10-09 16:54:00,2.35127,2.35135,2.3512,2.35134,57700000.0
2006-10-09 16:55:00,2.35122,2.35143,2.35117,2.35119,28400000.0
2006-10-09 16:56:00,2.35119,2.35133,2.35107,2.35122,34500000.0
2006-10-09 16:57:00,2.35118,2.35118,2.35095,2.35101,30800000.0
2006-10-09 16:58:00,2.35102,2.35147,2.35102,2.35126,25500000.0
2006-10-09 16:59:00,2.35137,2.35155,2.35124,2.35132,36000000.0
2006-10-09 17:00:00,2.35128,2.3516,2.35119,2.35126,36000000.0
2006-10-09 17:01:00,2.35155,2.35178,2.35155,2.35168,31800000.0
2006-10-09 17:02:00,2.35163,2.35175,2.35163,2.35175,40500000.0
2006-10-09 17:03:00,2.35164,2.35187,2.35164,2.35183,40300000.0
2006-10-09 17:04:00,2.35162,2.35172,2.35156,2.3517,45200000.0
2006-10-09 17:05:00,2.35169,2.3518,2.35155,2.3517,29500000.0
2006-10-09 17:06:00,2.35155,2.35176,2.35155,2.35176,45000000.0
2006-10-09 17:07:00,2.35185,2.35209,2.35161,2.35179,21800000.0
2006-10-09 17:08:00,2.35171,2.35171,2.35141,2.35165,38400000.0
2006-10-09 17:09:00,2.35168,2.3517,2.35155,2.3517,52300000.0
2006-10-09 17:10:00,2.35176,2.35179,2.35158,2.35175,34200000.0
2006-10-09 17:11:00,2.3517,2.35179,2.35149,2.35178,34500000.0
2006-10-09 17:12:00,2.3519,2.35192,2.3517,2.35192,32600000.0
2006-10-09 17:13:00,2.35195,2.35195,2.35168,2.35168,19000000.0
2006-10-09 17:14:00,2.35163,2.35207,2.35163,2.35207,19600000.0
2006-10-09 17:15:00,2.35196,2.3522,2.35191,2.3522,39700000.0
2006-10-09 17:16:00,2.3522,2.3522,2.35206,2.35206,50200000.0
2006-10-09 17:17:00,2.35198,2.35213,2.35165,2.35196,28200000.0
2006-10-09 17:18:00,2.35193,2.35196,2.3517,2.35171,32400000.0
2006-10-09 17:19:00,2.35185,2.35193,2.35171,2.35182,28600000.0
2006-10-09 17:20:00,2.35209,2.35209,2.3518,2.3518,39400000.0
2006-10-09 17:21:00,2.35176,2.35193,2.3517,2.35176,65199999.0
2006-10-09 17:22:00,2.35184,2.35208,2.35173,2.35173,27900000.0
2006-10-09 17:23:00,2.35181,2.35189,2.35167,2.35179,50400000.0
2006-10-09 17:24:00,2.35173,2.35236,2.35173,2.35212,42500000.0
2006-10-09 17:25:00,2.35202,2.35249,2.35196,2.35249,38600000.0
2006-10-09 17:26:00,2.35254,2.35279,2.35241,2.35258,23800000.0
2006-10-09 17:27:00,2.35262,2.35262,2.35236,2.35236,22000000.0
2006-10-09 17:28:00,2.35242,2.35253,2.35239,2.35252,20400000.0
2006-10-09 17:29:00,2.35257,2.35264,2.35246,2.35253,44500000.0
2006-10-09 17:30:00,2.35262,2.3528,2.35255,2.35263,38200000.0
2006-10-09 17:31:00,2.35288,2.35288,2.35263,2.35263,13600000.0
2006-10-09 17:32:00,2.3525,2.35262,2.35239,2.35262,15600000.0
2006-10-09 17:33:00,2.35264,2.35272,2.35254,2.35267,67000000.0
2006-10-09 17:34:00,2.3527,2.35275,2.35266,2.35267,26200000.0
2006-10-09 17:35:00,2.35277,2.35306,2.35277,2.35306,19700000.0
2006-10-09 17:36:00,2.35309,2.35328,2.35309,2.35323,15400000.0
2006-10-09 17:37:00,2.35308,2.35322,2.35293,2.35305,20400000.0
2006-10-09 17:38:00,2.35304,2.35325,2.35286,2.35325,37300000.0
2006-10-09 17:39:00,2.35318,2.35346,2.35309,2.3532,45200000.0
2006-10-09 17:40:00,2.35324,2.35325,2.353,2.35318,15400000.0
2006-10-09 17:41:00,2.35316,2.35345,2.35305,2.35335,31900000.0
2006-10-09 17:42:00,2.35323,2.35332,2.35316,2.35325,25900000.0
2006-10-09 17:43:00,2.35331,2.35343,2.35327,2.35334,46800000.0
2006-10-09 17:44:00,2.35324,2.35364,2.35321,2.35352,46800000.0
2006-10-09 17:45:00,2.35344,2.35357,2.35335,2.35357,34600000.0
2006-10-09 17:46:00,2.35342,2.35404,2.35342,2.35404,18800000.0
2006-10-09 17:47:00,2.35414,2.35424,2.35388,2.35407,20600000.0
2006-10-09 17:48:00,2.35388,2.35395,2.35357,2.35357,32300000.0
2006-10-09 17:49:00,2.35357,2.35395,2.35357,2.35371,12700000.0
2006-10-09 17:50:00,2.35359,2.35379,2.35358,2.35372,45500000.0
2006-10-09 17:51:00,2.35361,2.35386,2.35355,2.35381,30800000.0
2006-10-09 17:52:00,2.35364,2.35364,2.35355,2.35355,10600000.0
2006-10-09 17:53:00,2.35352,2.35365,2.35335,2.35363,21600000.0
2006-10-09 17:54:00,2.35351,2.35377,2.35342,2.35377,20100000.0
2006-10-09 17:55:00,2.35377,2.35406,2.35359,2.35383,44000000.0
2006-10-09 17:56:00,2.35377,2.35393,2.35365,2.35365,25200000.0
2006-10-09 17:57:00,2.35369,2.35389,2.35369,2.3538,21800000.0
2006-10-09 17:58:00,2.35389,2.35405,2.35381,2.35392,46400000.0
2006-10-09 17:59:00,2.35385,2.35404,2.35379,2.35379,46900000.0
2006-10-09 18:00:00,2.3537,2.35373,2.35334,2.35373,25000000.0
2006-10-09 18:01:00,2.35383,2.35391,2.35343,2.35391,332300000.0
2006-10-09 18:02:00,2.35355,2.35401,2.35354,2.3536,350400000.0
2006-10-09 18:03:00,2.35349,2.35385,2.35313,2.35328,446300000.0
2006-10-09 18:04:00,2.3532,2.35338,2.35284,2.35322,319499999.0
2006-10-09 18:05:00,2.35321,2.35343,2.3529,2.3529,199800000.0
2006-10-09 18:06:00,2.35292,2.35332,2.35292,2.353,367000000.0
2006-10-09 18:07:00,2.35296,2.35325,2.35296,2.35322,388900000.0
2006-10-09 18:08:00,2.35301,2.35321,2.3528,2.3528,431400001.0
2006-10-09 18:09:00,2.35277,2.35301,2.35249,2.3528,253100000.0
2006-10-09 18:10:00,2.35302,2.35302,2.35263,2.35283,313499999.0
2006-10-09 18:11:00,2.35282,2.35299,2.35267,2.35292,234600000.0
2006-10-09 18:12:00,2.35274,2.35319,2.35259,2.35319,196400000.0
2006-10-09 18:13:00,2.35298,2.35304,2.35248,2.35248,117600000.0
2006-10-09 18:14:00,2.35257,2.35257,2.35211,2.35227,387000000.0
2006-10-09 18:15:00,2.3522,2.35222,2.35178,2.35198,372700002.0
2006-10-09 18:16:00,2.35205,2.35205,2.35175,2.35185,363200000.0
2006-10-09 18:17:00,2.35195,2.35213,2.35173,2.35173,242100001.0
2006-10-09 18:18:00,2.35193,2.35226,2.35159,2.35201,176200000.0
2006-10-09 18:19:00,2.35208,2.35248,2.35197,2.35244,251300000.0
2006-10-09 18:20:00,2.35243,2.35249,2.35211,2.35249,150000000.0
2006-10-09 18:21:00,2.35236,2.35253,2.3523,2.35244,207200000.0
2006-10-09 18:22:00,2.35242,2.3525,2.3523,2.3525,192000000.0
2006-10-09 18:23:00,2.35239,2.35251,2.35211,2.35218,282100000.0
2006-10-09 18:24:00,2.35209,2.35227,2.35202,2.35215,367500000.0
2006-10-09 18:25:00,2.35213,2.35229,2.35194,2.35215,312900000.0
2006-10-09 18:26:00,2.35223,2.35252,2.35218,2.35218,353800000.0
2006-10-09 18:27:00,2.35211,2.35242,2.35211,2.35242,332000001.0
2006-10-09 18:28:00,2.35239,2.35239,2.35208,2.35234,198900000.0
2006-10-09 18:29:00,2.35232,2.3525,2.35212,2.35232,214900000.0
2006-10-09 18:30:00,2.35229,2.35248,2.35225,2.3523,263700001.0
2006-10-09 18:31:00,2.35245,2.35253,2.35233,2.35245,188200000.0
2006-10-09 18:32:00,2.35243,2.35243,2.35198,2.35242,143500000.0
2006-10-09 18:33:00,2.35254,2.35268,2.35221,2.35257,290800000.0
2006-10-09 18:34:00,2.35257,2.35259,2.3519,2.35249,355900000.0
2006-10-09 18:35:00,2.35263,2.35269,2.3525,2.35252,174400000.0
2006-10-09 18:36:00,2.35251,2.35277,2.35251,2.35276,86400000.0
2006-10-09 18:37:00,2.35282,2.35283,2.35272,2.35275,86800000.0
2006-10-09 18:38:00,2.35274,2.35281,2.35269,2.35269,79700000.0
2006-10-09 18:39:00,2.35265,2.35293,2.35264,2.35293,142600000.0
2006-10-09 18:40:00,2.35279,2.35293,2.35262,2.35285,241199999.0
2006-10-09 18:41:00,2.35283,2.35297,2.35273,2.35283,153700000.0
2006-10-09 18:42:00,2.353,2.35312,2.35292,2.35308,129100000.0
2006-10-09 18:43:00,2.35303,2.35317,2.35291,2.35308,56800000.0
2006-10-09 18:44:00,2.35313,2.35316,2.35294,2.35294,144100000.0
2006-10-09 18:45:00,2.35301,2.3532,2.35299,2.3531,77200000.0
2006-10-09 18:46:00,2.35326,2.35329,2.35303,2.35319,41100000.0
2006-10-09 18:47:00,2.35303,2.35341,2.35303,2.35341,38200000.0
2006-10-09 18:48:00,2.3533,2.35335,2.35325,2.35325,103100000.0
2006-10-09 18:49:00,2.35338,2.35338,2.35325,2.35332,31500000.0
2006-10-09 18:50:00,2.3532,2.35348,2.3532,2.35338,30200000.0
2006-10-09 18:51:00,2.35328,2.35334,2.35304,2.35304,168300000.0
2006-10-09 18:52:00,2.353,2.35316,2.35293,2.35296,176800001.0
2006-10-09 18:53:00,2.35301,2.35333,2.35278,2.35306,116600000.0
2006-10-09 18:54:00,2.35285,2.35327,2.35285,2.35307,129400000.0
2006-10-09 18:55:00,2.35302,2.35325,2.353,2.35307,175099999.0
2006-10-09 18:56:00,2.35307,2.35307,2.35287,2.35293,59000000.0
2006-10-09 18:57:00,2.35297,2.35319,2.35283,2.35289,100300000.0
2006-10-09 18:58:00,2.35296,2.35325,2.35296,2.35311,227099998.0
2006-10-09 18:59:00,2.35313,2.35315,2.35295,2.35302,186300000.0
2006-10-09 19:00:00,2.35298,2.35323,2.35278,2.35323,75900000.0
2006-10-09 19:01:00,2.35339,2.35359,2.35331,2.35333,24500000.0
2006-10-09 19:02:00,2.35344,2.35386,2.35342,2.35386,169300000.0
2006-10-09 19:03:00,2.35379,2.35379,2.35334,2.35334,80400000.0
2006-10-09 19:04:00,2.35361,2.35365,2.35347,2.35365,36200000.0
2006-10-09 19:05:00,2.35359,2.35359,2.3533,2.3534,43200000.0
2006-10-09 19:06:00,2.35337,2.35372,2.35323,2.35323,240700000.0
2006-10-09 19:07:00,2.35317,2.35359,2.35317,2.35355,152100000.0
2006-10-09 19:08:00,2.35366,2.35367,2.35337,2.35367,193300000.0
2006-10-09 19:09:00,2.35356,2.35383,2.35352,2.3537,126600001.0
2006-10-09 19:10:00,2.35375,2.35393,2.35337,2.35392,93200000.0
2006-10-09 19:11:00,2.35395,2.35397,2.3538,2.35382,62400000.0
2006-10-09 19:12:00,2.35391,2.354,2.35388,2.35398,40700000.0
2006-10-09 19:13:00,2.35399,2.35408,2.35388,2.35388,139799999.0
2006-10-09 19:14:00,2.35392,2.35406,2.35378,2.35395,110400000.0
2006-10-09 19:15:00,2.35385,2.354,2.35371,2.35371,143700000.0
2006-10-09 19:16:00,2.35387,2.35387,2.35355,2.35357,28000000.0
2006-10-09 19:17:00,2.3536,2.35387,2.3536,2.35367,60700000.0
2006-10-09 19:18:00,2.35362,2.35363,2.35342,2.35342,112900000.0
2006-10-09 19:19:00,2.35368,2.3539,2.35358,2.35375,98000000.0
2006-10-09 19:20:00,2.35382,2.35382,2.35356,2.35356,130600001.0
2006-10-09 19:21:00,2.35348,2.35374,2.35347,2.35373,146700000.0
2006-10-09 19:22:00,2.35375,2.35388,2.35352,2.35362,57500000.0
2006-10-09 19:23:00,2.35352,2.3537,2.35339,2.35362,147300000.0
2006-10-09 19:24:00,2.35367,2.35373,2.35357,2.35372,73200000.0
2006-10-09 19:25:00,2.35367,2.35372,2.3535,2.35364,84600001.0
2006-10-09 19:26:00,2.3536,2.35362,2.35346,2.35353,151700000.0
2006-10-09 19:27:00,2.35345,2.35352,2.3533,2.35342,121300000.0
2006-10-09 19:28:00,2.35345,2.35345,2.35313,2.35318,105300000.0
2006-10-09 19:29:00,2.35309,2.35326,2.35309,2.35323,86000000.0
2006-10-09 19:30:00,2.35322,2.35344,2.35313,2.3532,198099999.0
2006-10-09 19:31:00,2.35312,2.35342,2.35312,2.35342,67600000.0
2006-10-09 19:32:00,2.35332,2.35346,2.35292,2.35346,139700000.0
2006-10-09 19:33:00,2.35353,2.35365,2.35352,2.35354,54500000.0
2006-10-09 19:34:00,2.35357,2.35357,2.35324,2.35331,103600000.0
2006-10-09 19:35:00,2.3533,2.35345,2.3532,2.35328,125800000.0
2006-10-09 19:36:00,2.35314,2.35314,2.35245,2.3528,143400000.0
2006-10-09 19:37:00,2.35286,2.35299,2.35262,2.35276,40000000.0
2006-10-09 19:38:00,2.35268,2.35289,2.35267,2.35289,26400000.0
2006-10-09 19:39:00,2.35256,2.35287,2.35256,2.35287,50800000.0
2006-10-09 19:40:00,2.35297,2.35299,2.35268,2.35283,129800000.0
2006-10-09 19:41:00,2.35281,2.35294,2.35278,2.35292,85200000.0
2006-10-09 19:42:00,2.35307,2.35338,2.35307,2.35325,66700000.0
2006-10-09 19:43:00,2.35324,2.35327,2.35311,2.35327,37800000.0
2006-10-09 19:44:00,2.35326,2.35326,2.35308,2.35317,105300000.0
2006-10-09 19:45:00,2.35314,2.3533,2.35312,2.3533,53500000.0
2006-10-09 19:46:00,2.35351,2.35356,2.35323,2.35333,123800000.0
2006-10-09 19:47:00,2.35328,2.3533,2.35321,2.3533,24300000.0
2006-10-09 19:48:00,2.3532,2.35344,2.3531,2.35343,87600000.0
2006-10-09 19:49:00,2.3535,2.3535,2.35293,2.35331,120000000.0
2006-10-09 19:50:00,2.35336,2.35338,2.35317,2.35317,76100000.0
2006-10-09 19:51:00,2.35318,2.35357,2.35316,2.35347,97400000.0
2006-10-09 19:52:00,2.3534,2.35361,2.3532,2.35335,69000000.0
2006-10-09 19:53:00,2.35328,2.35328,2.35315,2.35315,20800000.0
2006-10-09 19:54:00,2.3532,2.3532,2.3529,2.35302,72100000.0
2006-10-09 19:55:00,2.35305,2.35317,2.35305,2.35317,37200000.0
2006-10-09 19:56:00,2.35331,2.35341,2.35319,2.35319,82499999.0
2006-10-09 19:57:00,2.35323,2.3536,2.35323,2.3536,110400000.0
2006-10-09 19:58:00,2.35365,2.3538,2.35364,2.35367,141200000.0
2006-10-09 19:59:00,2.35368,2.35394,2.35361,2.35393,126299999.0
2006-10-09 20:00:00,2.35394,2.35407,2.35372,2.354,101999999.0
2006-10-09 20:01:00,2.35394,2.35406,2.35373,2.35397,89900000.0
2006-10-09 20:02:00,2.35389,2.35411,2.35386,2.35388,39000000.0
2006-10-09 20:03:00,2.35393,2.3542,2.35393,2.3542,21300000.0
2006-10-09 20:04:00,2.35429,2.35449,2.35429,2.35446,22600000.0
2006-10-09 20:05:00,2.35444,2.35448,2.3544,2.3544,34800000.0
2006-10-09 20:06:00,2.35435,2.3548,2.35421,2.3545,46800000.0
2006-10-09 20:07:00,2.35467,2.35471,2.35441,2.35441,52700000.0
2006-10-09 20:08:00,2.35445,2.35467,2.35445,2.35454,83400000.0
2006-10-09 20:09:00,2.35451,2.35451,2.3543,2.35436,37400000.0
2006-10-09 20:10:00,2.35445,2.35445,2.35427,2.35432,38300000.0
2006-10-09 20:11:00,2.35424,2.35432,2.35417,2.35422,72100000.0
2006-10-09 20:12:00,2.35425,2.35454,2.3542,2.35439,146000000.0
2006-10-09 20:13:00,2.3543,2.3543,2.35392,2.35429,133400000.0
2006-10-09 20:14:00,2.35431,2.35431,2.35395,2.3542,59900000.0
2006-10-09 20:15:00,2.35424,2.35436,2.3539,2.35391,168900000.0
2006-10-09 20:16:00,2.35395,2.35451,2.35395,2.35443,145700000.0
2006-10-09 20:17:00,2.35447,2.35473,2.35439,2.35473,54300000.0
2006-10-09 20:18:00,2.35484,2.35497,2.35449,2.35487,67000000.0
2006-10-09 20:19:00,2.35496,2.35527,2.35484,2.35508,165100000.0
2006-10-09 20:20:00,2.35514,2.35534,2.35483,2.35496,196500000.0
2006-10-09 20:21:00,2.35508,2.35519,2.355,2.35515,50900000.0
2006-10-09 20:22:00,2.35508,2.35513,2.35486,2.35486,98400000.0
2006-10-09 20:23:00,2.35516,2.35544,2.35516,2.35532,173499999.0
2006-10-09 20:24:00,2.35536,2.35573,2.35525,2.35537,54000000.0
2006-10-09 20:25:00,2.35519,2.35528,2.35481,2.35499,202100000.0
2006-10-09 20:26:00,2.355,2.35532,2.35483,2.35511,122100000.0
2006-10-09 20:27:00,2.3551,2.35515,2.35498,2.35507,110100000.0
2006-10-09 20:28:00,2.35515,2.35519,2.35478,2.35507,249800000.0
2006-10-09 20:29:00,2.35512,2.35512,2.35465,2.355,152900001.0
2006-10-09 20:30:00,2.35502,2.3552,2.3547,2.35512,336899998.0
2006-10-09 20:31:00,2.35495,2.35516,2.35476,2.3549,280000000.0
2006-10-09 20:32:00,2.35502,2.35522,2.35469,2.35505,348700000.0
2006-10-09 20:33:00,2.355,2.35516,2.35483,2.35502,66700000.0
2006-10-09 20:34:00,2.355,2.3551,2.35498,2.355,109699999.0
2006-10-09 20:35:00,2.35509,2.35516,2.3549,2.35516,34400000.0
2006-10-09 20:36:00,2.3552,2.35538,2.35515,2.35538,72500000.0
2006-10-09 20:37:00,2.35527,2.35528,2.35507,2.35507,119900000.0
2006-10-09 20:38:00,2.35509,2.35538,2.35505,2.35518,132000000.0
2006-10-09 20:39:00,2.35468,2.35508,2.35455,2.35462,134300000.0
2006-10-09 20:40:00,2.35523,2.35528,2.3549,2.35506,176000001.0
2006-10-09 20:41:00,2.35504,2.35531,2.35477,2.35477,152899999.0
2006-10-09 20:42:00,2.35476,2.35515,2.35476,2.35515,65800000.0
2006-10-09 20:43:00,2.35487,2.35516,2.35471,2.35479,98700000.0
2006-10-09 20:44:00,2.35477,2.35493,2.35473,2.35477,218800000.0
2006-10-09 20:45:00,2.35476,2.35485,2.35472,2.35485,54000000.0
2006-10-09 20:46:00,2.35496,2.35501,2.35471,2.35478,25600000.0
2006-10-09 20:47:00,2.35482,2.3549,2.35472,2.35472,182299999.0
2006-10-09 20:48:00,2.35469,2.35507,2.35461,2.35467,198800000.0
2006-10-09 20:49:00,2.35469,2.35497,2.35469,2.35473,131900000.0
2006-10-09 20:50:00,2.35467,2.35484,2.3544,2.3544,158800000.0
2006-10-09 20:51:00,2.35434,2.35457,2.35403,2.35428,95800000.0
2006-10-09 20:52:00,2.35459,2.35472,2.35432,2.35432,141000000.0
2006-10-09 20:53:00,2.35459,2.35466,2.35397,2.35403,200600001.0
2006-10-09 20:54:00,2.3546,2.3547,2.35426,2.3547,126200000.0
2006-10-09 20:55:00,2.35477,2.3549,2.35477,2.35479,23500000.0
2006-10-09 20:56:00,2.35468,2.35468,2.35438,2.35458,262800000.0
2006-10-09 20:57:00,2.35457,2.3547,2.35432,2.35445,346900000.0
2006-10-09 20:58:00,2.35449,2.35469,2.3544,2.35444,175300000.0
2006-10-09 20:59:00,2.35456,2.35475,2.35428,2.3547,276200000.0
2006-10-09 21:00:00,2.35486,2.35489,2.35465,2.35477,230300001.0
2006-10-09 21:01:00,2.35466,2.35484,2.35461,2.35476,322500000.0
2006-10-09 21:02:00,2.35474,2.35476,2.35454,2.35455,102199999.0
2006-10-09 21:03:00,2.35463,2.35488,2.35463,2.35467,95600000.0
2006-10-09 21:04:00,2.35469,2.35484,2.35467,2.35482,57300000.0
2006-10-09 21:05:00,2.35477,2.35477,2.35425,2.35462,46500000.0
2006-10-09 21:06:00,2.35465,2.35477,2.35459,2.35477,72600000.0
2006-10-09 21:07:00,2.35488,2.35493,2.35469,2.35478,29100000.0
2006-10-09 21:08:00,2.35487,2.35496,2.35484,2.3549,18400000.0
2006-10-09 21:09:00,2.35496,2.35505,2.35495,2.35505,28000000.0
2006-10-09 21:10:00,2.35509,2.35521,2.35482,2.35514,111899998.0
2006-10-09 21:11:00,2.35507,2.35525,2.35505,2.35505,149300000.0
2006-10-09 21:12:00,2.35503,2.35524,2.35498,2.35517,49600000.0
2006-10-09 21:13:00,2.35532,2.35554,2.35502,2.35508,98600000.0
2006-10-09 21:14:00,2.35525,2.3554,2.35497,2.3554,141600000.0
2006-10-09 21:15:00,2.35527,2.35547,2.35512,2.35513,153900000.0
2006-10-09 21:16:00,2.3552,2.35539,2.35508,2.35539,96700000.0
2006-10-09 21:17:00,2.35542,2.35542,2.35511,2.35522,155200000.0
2006-10-09 21:18:00,2.35523,2.35523,2.35497,2.35519,92500000.0
2006-10-09 21:19:00,2.35525,2.35535,2.35513,2.35527,82800000.0
2006-10-09 21:20:00,2.3552,2.35551,2.35516,2.35516,229300000.0
2006-10-09 21:21:00,2.35516,2.35538,2.35509,2.35516,224200000.0
2006-10-09 21:22:00,2.35525,2.35534,2.35502,2.35528,172800000.0
2006-10-09 21:23:00,2.35543,2.35543,2.3552,2.35528,102500000.0
2006-10-09 21:24:00,2.35529,2.35539,2.35519,2.35527,62800000.0
2006-10-09 21:25:00,2.35521,2.35554,2.35521,2.35529,54900000.0
2006-10-09 21:26:00,2.35539,2.35552,2.35536,2.35536,38800000.0
2006-10-09 21:27:00,2.35535,2.35568,2.35535,2.35568,47600000.0
2006-10-09 21:28:00,2.35548,2.35559,2.35537,2.35549,100200000.0
2006-10-09 21:29:00,2.35543,2.35553,2.35535,2.3555,51700000.0
2006-10-09 21:30:00,2.35562,2.35562,2.35545,2.3555,34400000.0
2006-10-09 21:31:00,2.35543,2.35555,2.35525,2.35551,23500000.0
2006-10-09 21:32:00,2.35565,2.35578,2.35548,2.35571,161700000.0
2006-10-09 21:33:00,2.35535,2.35557,2.35527,2.35527,83000000.0
2006-10-09 21:34:00,2.35528,2.35564,2.35528,2.3555,113100000.0
2006-10-09 21:35:00,2.35547,2.35547,2.35535,2.35535,31400000.0
2006-10-09 21:36:00,2.35532,2.35545,2.35513,2.35545,36000000.0
2006-10-09 21:37:00,2.35545,2.35562,2.35538,2.35545,91800000.0
2006-10-09 21:38:00,2.3556,2.35567,2.35544,2.35544,68900000.0
2006-10-09 21:39:00,2.35526,2.35567,2.35526,2.35539,47500000.0
2006-10-09 21:40:00,2.35546,2.35546,2.35509,2.35529,37400000.0
2006-10-09 21:41:00,2.35537,2.3556,2.35537,2.3556,32500000.0
2006-10-09 21:42:00,2.35553,2.3556,2.35526,2.35543,96900000.0
2006-10-09 21:43:00,2.35529,2.35529,2.35493,2.35493,91200000.0
2006-10-09 21:44:00,2.35493,2.35496,2.35351,2.35387,98600000.0
2006-10-09 21:45:00,2.35382,2.35395,2.35369,2.35392,69600000.0
2006-10-09 21:46:00,2.35412,2.35433,2.35404,2.3543,81400000.0
2006-10-09 21:47:00,2.35425,2.35428,2.35401,2.35419,159199999.0
2006-10-09 21:48:00,2.35418,2.35433,2.35411,2.35421,41800000.0
2006-10-09 21:49:00,2.35427,2.35437,2.35419,2.35423,130400000.0
2006-10-09 21:50:00,2.35427,2.35427,2.35387,2.35414,21400000.0
2006-10-09 21:51:00,2.35428,2.35428,2.35417,2.35417,35300000.0
2006-10-09 21:52:00,2.3541,2.35422,2.35405,2.3541,108900000.0
2006-10-09 21:53:00,2.35417,2.35437,2.35417,2.3542,55100000.0
2006-10-09 21:54:00,2.35422,2.35427,2.35422,2.35422,28600000.0
2006-10-09 21:55:00,2.35427,2.35439,2.35419,2.35435,68500000.0
2006-10-09 21:56:00,2.35428,2.35428,2.35406,2.35407,41100000.0
2006-10-09 21:57:00,2.35409,2.35431,2.35409,2.35431,42000000.0
2006-10-09 21:58:00,2.35436,2.3545,2.35421,2.35421,51800000.0
2006-10-09 21:59:00,2.35432,2.35449,2.35423,2.35449,145700000.0
2006-10-09 22:00:00,2.3545,2.35463,2.35404,2.35463,72700000.0
2006-10-09 22:01:00,2.35457,2.35464,2.35438,2.35464,28700000.0
2006-10-09 22:02:00,2.35433,2.35458,2.35433,2.35438,105500000.0
2006-10-09 22:03:00,2.35434,2.35434,2.35408,2.35408,48700001.0
2006-10-09 22:04:00,2.35403,2.35419,2.354,2.3541,64300000.0
2006-10-09 22:05:00,2.35416,2.35436,2.35416,2.35426,63600000.0
2006-10-09 22:06:00,2.35432,2.35451,2.35428,2.35428,33800000.0
2006-10-09 22:07:00,2.3543,2.35438,2.35405,2.35405,52500001.0
2006-10-09 22:08:00,2.35414,2.35447,2.35414,2.35427,22500000.0
2006-10-09 22:09:00,2.35428,2.35456,2.35428,2.35456,36800000.0
2006-10-09 22:10:00,2.35465,2.35465,2.35448,2.35448,22400000.0
2006-10-09 22:11:00,2.35442,2.35445,2.35433,2.3544,18500000.0
2006-10-09 22:12:00,2.35444,2.35466,2.35398,2.35398,81000000.0
2006-10-09 22:13:00,2.35392,2.35425,2.35392,2.35425,41500000.0
2006-10-09 22:14:00,2.35438,2.35448,2.35402,2.35402,59600000.0
2006-10-09 22:15:00,2.35387,2.3546,2.3536,2.3546,104500000.0
2006-10-09 22:16:00,2.35413,2.35448,2.3541,2.35427,176400000.0
2006-10-09 22:17:00,2.35423,2.35423,2.35405,2.35405,3400000.0
2006-10-09 22:18:00,2.35397,2.35405,2.35397,2.354,21900000.0
2006-10-09 22:19:00,2.35399,2.35419,2.35399,2.35413,39500000.0
2006-10-09 22:20:00,2.35424,2.35435,2.35399,2.35399,20600000.0
2006-10-09 22:21:00,2.35439,2.35444,2.3543,2.3543,35000000.0
2006-10-09 22:22:00,2.35431,2.35458,2.3543,2.35431,120800000.0
2006-10-09 22:23:00,2.35426,2.35446,2.3542,2.3542,73100000.0
2006-10-09 22:24:00,2.35447,2.35447,2.35435,2.3544,19000000.0
2006-10-09 22:25:00,2.3545,2.3545,2.35422,2.35422,34200000.0
2006-10-09 22:26:00,2.35436,2.35453,2.35436,2.35447,25200000.0
2006-10-09 22:27:00,2.3545,2.35465,2.3545,2.35462,26200000.0
2006-10-09 22:28:00,2.35446,2.35469,2.35427,2.35462,21500000.0
2006-10-09 22:29:00,2.35468,2.35473,2.35463,2.35465,161000000.0
2006-10-09 22:30:00,2.35461,2.35477,2.35451,2.35477,132800000.0
2006-10-09 22:31:00,2.3548,2.3548,2.3545,2.3545,14100000.0
2006-10-09 22:32:00,2.3547,2.3547,2.35462,2.35462,54400000.0
2006-10-09 22:33:00,2.35465,2.35473,2.35463,2.35465,59900000.0
2006-10-09 22:34:00,2.35459,2.35466,2.35437,2.35437,73800000.0
2006-10-09 22:35:00,2.35427,2.35442,2.35427,2.35432,45700000.0
2006-10-09 22:36:00,2.35445,2.35461,2.35445,2.35461,36400000.0
2006-10-09 22:37:00,2.35465,2.35471,2.35455,2.35455,29800000.0
2006-10-09 22:38:00,2.35491,2.35491,2.35428,2.35437,51600000.0
2006-10-09 22:39:00,2.3546,2.35476,2.35459,2.35459,35000000.0
2006-10-09 22:40:00,2.35451,2.35451,2.3542,2.35447,24300000.0
2006-10-09 22:41:00,2.3544,2.35448,2.35436,2.35448,29800000.0
2006-10-09 22:42:00,2.3542,2.35443,2.35418,2.35424,69300000.0
2006-10-09 22:43:00,2.35422,2.35435,2.35415,2.35417,142100000.0
2006-10-09 22:44:00,2.35413,2.35438,2.35403,2.35433,114200000.0
2006-10-09 22:45:00,2.35438,2.35463,2.35431,2.35444,59100000.0
2006-10-09 22:46:00,2.35448,2.35448,2.35425,2.35443,65400000.0
2006-10-09 22:47:00,2.35456,2.3546,2.35444,2.35453,29300000.0
2006-10-09 22:48:00,2.35453,2.35473,2.35452,2.35469,77900000.0
2006-10-09 22:49:00,2.35481,2.35502,2.35467,2.35497,73100000.0
2006-10-09 22:50:00,2.35484,2.35497,2.35462,2.35462,23400000.0
2006-10-09 22:51:00,2.35457,2.35499,2.35452,2.35479,73900000.0
2006-10-09 22:52:00,2.35489,2.35512,2.35467,2.35505,79700000.0
2006-10-09 22:53:00,2.35478,2.35511,2.35461,2.35476,34800000.0
2006-10-09 22:54:00,2.3548,2.3548,2.35474,2.35477,30200000.0
2006-10-09 22:55:00,2.35484,2.35523,2.35484,2.3551,41000000.0
2006-10-09 22:56:00,2.35426,2.35475,2.35426,2.35475,29600000.0
2006-10-09 22:57:00,2.35525,2.35525,2.35483,2.35499,20400000.0
2006-10-09 22:58:00,2.35493,2.35516,2.35473,2.35473,32200000.0
2006-10-09 22:59:00,2.35483,2.35544,2.35478,2.35543,40400000.0
2006-10-09 23:00:00,2.35529,2.35538,2.35529,2.35538,13400000.0
2006-10-09 23:01:00,2.35538,2.35538,2.35508,2.35517,27200000.0
2006-10-09 23:02:00,2.35524,2.35524,2.35472,2.35472,40400000.0
2006-10-09 23:03:00,2.35438,2.35438,2.35424,2.35428,24000000.0
2006-10-09 23:04:00,2.35452,2.355,2.35452,2.35482,27600000.0
2006-10-09 23:05:00,2.35499,2.35499,2.35475,2.35478,21400000.0
2006-10-09 23:06:00,2.35516,2.35554,2.35516,2.35547,27300000.0
2006-10-09 23:07:00,2.35563,2.35581,2.35563,2.35572,25800000.0
2006-10-09 23:08:00,2.35582,2.35582,2.35562,2.35567,18700000.0
2006-10-09 23:09:00,2.35566,2.35566,2.35538,2.35538,17200000.0
2006-10-09 23:10:00,2.35536,2.35588,2.35536,2.35588,24500000.0
2006-10-09 23:11:00,2.35581,2.35581,2.3555,2.35568,33100000.0
2006-10-09 23:12:00,2.35575,2.35585,2.35572,2.35578,34000000.0
2006-10-09 23:13:00,2.35575,2.35575,2.35557,2.35562,26300000.0
2006-10-09 23:14:00,2.35557,2.35557,2.35489,2.35489,38100000.0
2006-10-09 23:15:00,2.3556,2.35567,2.3556,2.35562,18400000.0
2006-10-09 23:16:00,2.35559,2.35559,2.35546,2.35546,9600000.0
2006-10-09 23:17:00,2.35535,2.3555,2.35535,2.35543,17600000.0
2006-10-09 23:18:00,2.35565,2.35565,2.35503,2.35536,18000000.0
2006-10-09 23:19:00,2.35543,2.35557,2.35518,2.35518,8300000.0
2006-10-09 23:20:00,2.35524,2.35576,2.35524,2.35557,22600000.0
2006-10-09 23:21:00,2.35531,2.35571,2.35531,2.35566,56000000.0
2006-10-09 23:22:00,2.35561,2.35579,2.35542,2.35579,47300000.0
2006-10-09 23:23:00,2.35576,2.35576,2.35555,2.35561,23900000.0
2006-10-09 23:24:00,2.35507,2.35532,2.35499,2.3552,35000000.0
2006-10-09 23:25:00,2.3556,2.35565,2.35548,2.3556,43500000.0
2006-10-09 23:26:00,2.35518,2.35537,2.35493,2.35503,44000000.0
2006-10-09 23:27:00,2.35555,2.35578,2.35555,2.35572,41200000.0
2006-10-09 23:28:00,2.35577,2.35577,2.35522,2.35522,49200000.0
2006-10-09 23:29:00,2.35513,2.35524,2.35511,2.35515,30100000.0
2006-10-09 23:30:00,2.35533,2.35547,2.35524,2.35547,31000000.0
2006-10-09 23:31:00,2.3553,2.3553,2.35513,2.35513,18200000.0
2006-10-09 23:32:00,2.35525,2.35525,2.35517,2.35517,11000000.0
2006-10-09 23:33:00,2.355,2.35515,2.35476,2.35476,50700000.0
2006-10-09 23:34:00,2.3552,2.35539,2.3552,2.35524,39300000.0
2006-10-09 23:35:00,2.35517,2.35554,2.35517,2.35542,39500000.0
2006-10-09 23:36:00,2.35538,2.3558,2.35529,2.3558,24800000.0
2006-10-09 23:37:00,2.35553,2.35563,2.35525,2.35532,56400000.0
2006-10-09 23:38:00,2.35528,2.35551,2.35517,2.35518,22000000.0
2006-10-09 23:39:00,2.35501,2.35537,2.35501,2.35522,30000000.0
2006-10-09 23:40:00,2.35518,2.35535,2.35494,2.35515,53800000.0
2006-10-09 23:41:00,2.35505,2.3551,2.35503,2.35503,26300000.0
2006-10-09 23:42:00,2.3551,2.3551,2.35491,2.35493,49900001.0
2006-10-09 23:43:00,2.35513,2.35513,2.35497,2.35497,25800000.0
2006-10-09 23:44:00,2.35518,2.35518,2.3551,2.3551,15400000.0
2006-10-09 23:45:00,2.35498,2.35498,2.35495,2.35495,3600000.0
2006-10-09 23:46:00,2.35495,2.35515,2.35491,2.35515,34600000.0
2006-10-09 23:47:00,2.35512,2.35527,2.355,2.35511,37700000.0
2006-10-09 23:48:00,2.35458,2.35458,2.35329,2.35342,38700001.0
2006-10-09 23:49:00,2.35334,2.35417,2.35334,2.35407,32300000.0
2006-10-09 23:50:00,2.35445,2.35494,2.35426,2.3547,36300000.0
2006-10-09 23:51:00,2.35484,2.35498,2.35434,2.35434,39300000.0
2006-10-09 23:52:00,2.35472,2.35497,2.35459,2.35468,26000000.0
2006-10-09 23:53:00,2.35422,2.35475,2.35403,2.35475,33200000.0
2006-10-09 23:54:00,2.3551,2.35512,2.3544,2.3547,37000000.0
2006-10-09 23:55:00,2.3548,2.35504,2.3548,2.35504,36200000.0
2006-10-09 23:56:00,2.35518,2.35518,2.35474,2.35496,46499999.0
2006-10-09 23:57:00,2.35515,2.35522,2.35488,2.35522,21600000.0
2006-10-09 23:58:00,2.35533,2.35533,2.35509,2.35509,42600000.0
2006-10-09 23:59:00,2.35518,2.35537,2.35511,2.35537,31500000.0
2006-10-10 00:00:00,2.35521,2.35524,2.35512,2.35512,36500000.0
2006-10-10 00:01:00,2.35502,2.35511,2.35497,2.35497,16700000.0
2006-10-10 00:02:00,2.35489,2.35506,2.35484,2.35501,32600000.0
2006-10-10 00:03:00,2.35521,2.35521,2.35513,2.35513,12000000.0
2006-10-10 00:04:00,2.35512,2.35516,2.35502,2.35513,30900000.0
2006-10-10 00:05:00,2.35514,2.35522,2.35507,2.35518,24500000.0
2006-10-10 00:06:00,2.35501,2.35501,2.35444,2.35444,36200000.0
2006-10-10 00:07:00,2.35465,2.35553,2.35465,2.35552,40500000.0
2006-10-10 00:08:00,2.35555,2.35555,2.35442,2.35442,27800000.0
2006-10-10 00:09:00,2.35479,2.35521,2.35479,2.35521,12000000.0
2006-10-10 00:10:00,2.35525,2.35525,2.35497,2.35507,26800000.0
2006-10-10 00:11:00,2.35491,2.35494,2.35491,2.35494,9600000.0
2006-10-10 00:12:00,2.35499,2.35518,2.35471,2.35471,28900000.0
2006-10-10 00:13:00,2.35467,2.35483,2.35467,2.35483,21200000.0
2006-10-10 00:14:00,2.3546,2.35472,2.35421,2.35444,31100000.0
2006-10-10 00:15:00,2.35432,2.35454,2.35423,2.35454,28900000.0
2006-10-10 00:16:00,2.35464,2.35482,2.35445,2.35472,32600000.0
2006-10-10 00:17:00,2.35464,2.35481,2.35448,2.35476,38100000.0
2006-10-10 00:18:00,2.35465,2.35465,2.35421,2.3543,32700000.0
2006-10-10 00:19:00,2.3545,2.3545,2.35433,2.35435,22600000.0
2006-10-10 00:20:00,2.35435,2.35435,2.35435,2.35435,900000.0
2006-10-10 00:21:00,2.35422,2.35467,2.35422,2.35461,42100000.0
2006-10-10 00:22:00,2.35463,2.35463,2.3543,2.35458,19600000.0
2006-10-10 00:23:00,2.35457,2.35457,2.35431,2.35431,58800000.0
2006-10-10 00:24:00,2.3545,2.35453,2.35432,2.3545,35100000.0
2006-10-10 00:25:00,2.35447,2.35461,2.3543,2.35452,39200000.0
2006-10-10 00:26:00,2.35436,2.35436,2.35337,2.35339,35100000.0
2006-10-10 00:27:00,2.35333,2.35437,2.35333,2.35437,28000000.0
2006-10-10 00:28:00,2.35419,2.35419,2.35384,2.35384,3100000.0
2006-10-10 00:29:00,2.35384,2.35397,2.35384,2.35397,18100000.0
2006-10-10 00:30:00,2.35434,2.35434,2.35431,2.35431,6400000.0
2006-10-10 00:31:00,2.35437,2.35441,2.35372,2.35422,23600000.0
2006-10-10 00:32:00,2.35439,2.35447,2.35428,2.35434,31500000.0
2006-10-10 00:33:00,2.35435,2.35445,2.35435,2.35445,15200000.0
2006-10-10 00:34:00,2.35442,2.35454,2.35428,2.35428,32400000.0
2006-10-10 00:35:00,2.35428,2.35435,2.35403,2.35409,42800000.0
2006-10-10 00:36:00,2.35414,2.35423,2.35414,2.35423,7100000.0
2006-10-10 00:37:00,2.35435,2.35435,2.35415,2.35415,19200000.0
2006-10-10 00:38:00,2.35434,2.35464,2.35434,2.35464,30800000.0
2006-10-10 00:39:00,2.35454,2.35466,2.35431,2.35435,34100000.0
2006-10-10 00:40:00,2.3544,2.35445,2.3542,2.3543,23000000.0
2006-10-10 00:41:00,2.35442,2.35475,2.35442,2.35463,23200000.0
2006-10-10 00:42:00,2.35447,2.35483,2.354,2.35464,25600000.0
2006-10-10 00:43:00,2.35476,2.35476,2.35449,2.35468,13200000.0
2006-10-10 00:44:00,2.35474,2.35482,2.3547,2.35478,41200000.0
2006-10-10 00:45:00,2.35458,2.35469,2.35448,2.35469,17400000.0
2006-10-10 00:46:00,2.35454,2.35493,2.35454,2.35477,16400000.0
2006-10-10 00:47:00,2.35485,2.35499,2.35473,2.35473,27300000.0
2006-10-10 00:48:00,2.3547,2.35475,2.3546,2.35475,21900000.0
2006-10-10 00:49:00,2.3548,2.355,2.35467,2.35478,27900000.0
2006-10-10 00:50:00,2.3548,2.35496,2.35464,2.35484,15900000.0
2006-10-10 00:51:00,2.35488,2.35488,2.35475,2.35485,36800000.0
2006-10-10 00:52:00,2.35468,2.35475,2.3546,2.35465,30600000.0
2006-10-10 00:53:00,2.3543,2.35448,2.35413,2.35433,44300000.0
2006-10-10 00:54:00,2.35467,2.35475,2.35455,2.35475,31200000.0
2006-10-10 00:55:00,2.35478,2.35485,2.35465,2.35468,50300000.0
2006-10-10 00:56:00,2.35469,2.35488,2.35465,2.35468,21800000.0
2006-10-10 00:57:00,2.35472,2.35498,2.35472,2.35498,26200000.0
2006-10-10 00:58:00,2.35482,2.35492,2.35461,2.35461,25500000.0
2006-10-10 00:59:00,2.35454,2.35467,2.35453,2.35464,16400000.0
2006-10-10 01:00:00,2.35458,2.35471,2.35448,2.35471,34000000.0
2006-10-10 01:01:00,2.35468,2.35468,2.35433,2.35465,35300000.0
2006-10-10 01:02:00,2.35452,2.35484,2.35452,2.35465,26400000.0
2006-10-10 01:03:00,2.35447,2.35447,2.35408,2.35429,47900000.0
2006-10-10 01:04:00,2.35449,2.35449,2.35424,2.35424,32100000.0
2006-10-10 01:05:00,2.35473,2.35473,2.35429,2.35433,33000000.0
2006-10-10 01:06:00,2.35428,2.35467,2.35428,2.35467,25800000.0
2006-10-10 01:07:00,2.35449,2.35473,2.35423,2.35473,43500000.0
2006-10-10 01:08:00,2.3546,2.3546,2.35447,2.35458,39399999.0
2006-10-10 01:09:00,2.35462,2.35464,2.35434,2.35434,41700000.0
2006-10-10 01:10:00,2.35465,2.35503,2.35433,2.35503,68900000.0
2006-10-10 01:11:00,2.35521,2.35521,2.35504,2.3551,38700000.0
2006-10-10 01:12:00,2.35512,2.35546,2.35501,2.35543,41100000.0
2006-10-10 01:13:00,2.35502,2.35521,2.35454,2.35521,24800000.0
2006-10-10 01:14:00,2.35538,2.35549,2.35518,2.35537,31600000.0
2006-10-10 01:15:00,2.35527,2.35527,2.35496,2.35516,24500000.0
2006-10-10 01:16:00,2.35525,2.35531,2.35481,2.35481,44000000.0
2006-10-10 01:17:00,2.35485,2.35505,2.3548,2.3549,27900000.0
2006-10-10 01:18:00,2.35497,2.35497,2.35411,2.35468,63500000.0
2006-10-10 01:19:00,2.35496,2.35507,2.35446,2.35446,29200000.0
2006-10-10 01:20:00,2.35425,2.35451,2.35425,2.35443,44500000.0
2006-10-10 01:21:00,2.35419,2.35435,2.35395,2.35435,30100000.0
2006-10-10 01:22:00,2.35429,2.35468,2.354,2.35468,31700000.0
2006-10-10 01:23:00,2.35458,2.35471,2.35435,2.35459,40500000.0
2006-10-10 01:24:00,2.35453,2.35459,2.35444,2.35444,29800000.0
2006-10-10 01:25:00,2.35447,2.35474,2.35442,2.35442,15200000.0
2006-10-10 01:26:00,2.35483,2.35495,2.35457,2.3547,29800000.0
2006-10-10 01:27:00,2.35448,2.35479,2.35448,2.35467,46700000.0
2006-10-10 01:28:00,2.35434,2.35477,2.35405,2.35469,26900000.0
2006-10-10 01:29:00,2.35459,2.35461,2.35437,2.35458,26800000.0
2006-10-10 01:30:00,2.35471,2.35476,2.35436,2.35444,36500000.0
2006-10-10 01:31:00,2.35439,2.35471,2.35439,2.35471,34400000.0
2006-10-10 01:32:00,2.35463,2.35463,2.35428,2.35436,19400000.0
2006-10-10 01:33:00,2.35427,2.35436,2.35394,2.35436,31000000.0
2006-10-10 01:34:00,2.35433,2.35433,2.35395,2.35398,53400000.0
2006-10-10 01:35:00,2.35402,2.35416,2.3537,2.3537,12000000.0
2006-10-10 01:36:00,2.3537,2.35433,2.3537,2.35433,34900000.0
2006-10-10 01:37:00,2.35418,2.3545,2.35418,2.35419,24500000.0
2006-10-10 01:38:00,2.35424,2.35435,2.35402,2.35404,23000000.0
2006-10-10 01:39:00,2.35395,2.35429,2.35395,2.3541,37700000.0
2006-10-10 01:40:00,2.35406,2.35435,2.35393,2.35435,36200000.0
2006-10-10 01:41:00,2.35424,2.3545,2.35395,2.3545,30200000.0
2006-10-10 01:42:00,2.35416,2.35441,2.35416,2.3542,18900000.0
2006-10-10 01:43:00,2.35405,2.35415,2.35405,2.35405,40600000.0
2006-10-10 01:44:00,2.35414,2.3544,2.35414,2.35415,30900000.0
2006-10-10 01:45:00,2.35407,2.3545,2.35407,2.3545,19500000.0
2006-10-10 01:46:00,2.35456,2.35471,2.35432,2.35432,42700000.0
2006-10-10 01:47:00,2.35441,2.35474,2.35441,2.35474,19100000.0
2006-10-10 01:48:00,2.35487,2.35492,2.35478,2.3548,41800000.0
2006-10-10 01:49:00,2.35473,2.35479,2.35473,2.35473,22900000.0
2006-10-10 01:50:00,2.3546,2.35475,2.3546,2.35475,57299999.0
2006-10-10 01:51:00,2.35487,2.35487,2.35408,2.35434,27300000.0
2006-10-10 01:52:00,2.35448,2.35469,2.35448,2.35467,46800000.0
2006-10-10 01:53:00,2.3547,2.35475,2.3547,2.35475,11200000.0
2006-10-10 01:54:00,2.35467,2.35474,2.35453,2.35453,24000000.0
2006-10-10 01:55:00,2.35458,2.35471,2.35458,2.35471,21300000.0
2006-10-10 01:56:00,2.35475,2.35485,2.3547,2.3547,23300000.0
2006-10-10 01:57:00,2.35477,2.35477,2.35405,2.35436,45000000.0
2006-10-10 01:58:00,2.35432,2.3545,2.35408,2.3545,25100000.0
2006-10-10 01:59:00,2.35435,2.35461,2.35435,2.35459,25500000.0
2006-10-10 02:00:00,2.35458,2.35462,2.35458,2.35462,4000000.0
2006-10-10 02:01:00,2.35436,2.35474,2.35411,2.35411,30600000.0
2006-10-10 02:02:00,2.3541,2.35426,2.35387,2.35426,30100000.0
2006-10-10 02:03:00,2.35433,2.35447,2.35417,2.35425,38700000.0
2006-10-10 02:04:00,2.35451,2.35475,2.35451,2.35475,18600000.0
2006-10-10 02:05:00,2.35457,2.35501,2.35456,2.35484,46400000.0
2006-10-10 02:06:00,2.35465,2.35471,2.35446,2.35471,49300000.0
2006-10-10 02:07:00,2.35461,2.35469,2.35443,2.35469,33600000.0
2006-10-10 02:08:00,2.35466,2.3549,2.35444,2.3549,21800000.0
2006-10-10 02:09:00,2.3547,2.3547,2.35426,2.35426,22800000.0
2006-10-10 02:10:00,2.35453,2.35453,2.35423,2.35445,17600000.0
2006-10-10 02:11:00,2.35445,2.35474,2.35445,2.35452,27200000.0
2006-10-10 02:12:00,2.3544,2.35472,2.35414,2.35472,37100000.0
2006-10-10 02:13:00,2.35452,2.35458,2.35436,2.35439,39800000.0
2006-10-10 02:14:00,2.35452,2.3546,2.35431,2.35437,47500000.0
2006-10-10 02:15:00,2.35447,2.35456,2.35399,2.35438,59400000.0
2006-10-10 02:16:00,2.35427,2.35447,2.35413,2.35438,49300000.0
2006-10-10 02:17:00,2.35439,2.35453,2.35432,2.35449,38800001.0
2006-10-10 02:18:00,2.35451,2.35458,2.35432,2.3545,44900000.0
2006-10-10 02:19:00,2.3544,2.35475,2.3544,2.35466,38700000.0
2006-10-10 02:20:00,2.35469,2.35472,2.35444,2.35452,54399999.0
2006-10-10 02:21:00,2.35454,2.35463,2.35454,2.35455,14600000.0
2006-10-10 02:22:00,2.35465,2.3548,2.35457,2.3548,23900000.0
2006-10-10 02:23:00,2.35482,2.35482,2.35472,2.35472,29700000.0
2006-10-10 02:24:00,2.35482,2.35497,2.3546,2.35464,25900000.0
2006-10-10 02:25:00,2.35467,2.35479,2.35456,2.35462,31400000.0
2006-10-10 02:26:00,2.35485,2.35506,2.35463,2.35506,43500000.0
2006-10-10 02:27:00,2.35507,2.35508,2.35462,2.35465,28200000.0
2006-10-10 02:28:00,2.35494,2.35494,2.35455,2.35459,9700000.0
2006-10-10 02:29:00,2.35431,2.35467,2.35431,2.35437,32800000.0
2006-10-10 02:30:00,2.35472,2.35484,2.35448,2.35448,33000000.0
2006-10-10 02:31:00,2.3546,2.3546,2.3544,2.35449,38000000.0
2006-10-10 02:32:00,2.35435,2.35464,2.35435,2.35459,28200000.0
2006-10-10 02:33:00,2.35443,2.35452,2.35434,2.35448,25300000.0
2006-10-10 02:34:00,2.35459,2.35472,2.35445,2.35447,29100000.0
2006-10-10 02:35:00,2.35464,2.35479,2.35454,2.35461,24700000.0
2006-10-10 02:36:00,2.35477,2.35477,2.35447,2.35459,30000000.0
2006-10-10 02:37:00,2.3546,2.35474,2.3546,2.35467,60000000.0
2006-10-10 02:38:00,2.35465,2.35479,2.35457,2.35457,27700000.0
2006-10-10 02:39:00,2.35451,2.3546,2.35449,2.3546,30900000.0
2006-10-10 02:40:00,2.35457,2.35466,2.3545,2.35454,21800000.0
2006-10-10 02:41:00,2.35447,2.35477,2.35447,2.35455,37800000.0
2006-10-10 02:42:00,2.35456,2.35473,2.35456,2.35471,24900000.0
2006-10-10 02:43:00,2.35457,2.35482,2.35443,2.35473,24800000.0
2006-10-10 02:44:00,2.35467,2.35476,2.35467,2.35476,17400000.0
2006-10-10 02:45:00,2.35498,2.35498,2.3544,2.35489,27700000.0
2006-10-10 02:46:00,2.35485,2.35485,2.3547,2.3547,15200000.0
2006-10-10 02:47:00,2.35475,2.35505,2.35475,2.35505,11800000.0
2006-10-10 02:48:00,2.35492,2.35492,2.35474,2.35488,32100000.0
2006-10-10 02:49:00,2.35475,2.35489,2.35472,2.35486,26300000.0
2006-10-10 02:50:00,2.35475,2.35484,2.35474,2.35483,28200000.0
2006-10-10 02:51:00,2.3548,2.35506,2.35468,2.35503,32300000.0
2006-10-10 02:52:00,2.35484,2.35484,2.35459,2.35473,18300000.0
2006-10-10 02:53:00,2.35493,2.35502,2.35482,2.35482,41400000.0
2006-10-10 02:54:00,2.35495,2.35503,2.35495,2.35503,7900000.0
2006-10-10 02:55:00,2.3553,2.3554,2.35508,2.35508,21000000.0
2006-10-10 02:56:00,2.35506,2.35526,2.35492,2.35526,20800000.0
2006-10-10 02:57:00,2.35531,2.35533,2.35513,2.35513,19000000.0
2006-10-10 02:58:00,2.35515,2.35521,2.35514,2.35514,32400000.0
2006-10-10 02:59:00,2.35522,2.35522,2.35479,2.35479,19700000.0
2006-10-10 03:00:00,2.35474,2.35491,2.35473,2.35477,23800000.0
2006-10-10 03:01:00,2.35478,2.355,2.35478,2.355,52900000.0
2006-10-10 03:02:00,2.35499,2.35505,2.35499,2.355,28700000.0
2006-10-10 03:03:00,2.35495,2.35505,2.35487,2.35491,35299999.0
2006-10-10 03:04:00,2.35505,2.35515,2.35482,2.35504,33700000.0
2006-10-10 03:05:00,2.3548,2.35507,2.35472,2.35485,43200000.0
2006-10-10 03:06:00,2.35477,2.35509,2.35477,2.35509,31500000.0
2006-10-10 03:07:00,2.35503,2.35503,2.35475,2.3549,21400000.0
2006-10-10 03:08:00,2.35486,2.35506,2.35485,2.35506,27600000.0
2006-10-10 03:09:00,2.35489,2.35509,2.35482,2.35508,33200000.0
2006-10-10 03:10:00,2.35519,2.35519,2.35494,2.35494,32500000.0
2006-10-10 03:11:00,2.35492,2.35492,2.35465,2.35465,13600000.0
2006-10-10 03:12:00,2.35494,2.35498,2.3546,2.35498,30200000.0
2006-10-10 03:13:00,2.35501,2.35508,2.35493,2.35505,32000000.0
2006-10-10 03:14:00,2.35505,2.35505,2.35505,2.35505,2400000.0
2006-10-10 03:15:00,2.35486,2.35527,2.35483,2.35511,44500000.0
2006-10-10 03:16:00,2.35518,2.35523,2.35508,2.35514,60200000.0
2006-10-10 03:17:00,2.35517,2.35535,2.35497,2.35535,27200000.0
2006-10-10 03:18:00,2.35541,2.35541,2.35475,2.35479,45500000.0
2006-10-10 03:19:00,2.35485,2.355,2.35477,2.35485,31000000.0
2006-10-10 03:20:00,2.35487,2.35505,2.35475,2.35505,15500000.0
2006-10-10 03:21:00,2.35507,2.35527,2.35507,2.35508,55000000.0
2006-10-10 03:22:00,2.35504,2.35519,2.35494,2.35494,14400000.0
2006-10-10 03:23:00,2.35497,2.35513,2.35494,2.35494,36400000.0
2006-10-10 03:24:00,2.35484,2.35487,2.35464,2.35487,16000000.0
2006-10-10 03:25:00,2.35474,2.35474,2.35427,2.3543,26400000.0
2006-10-10 03:26:00,2.35445,2.35477,2.35445,2.35473,25800000.0
2006-10-10 03:27:00,2.35464,2.35464,2.35461,2.35461,13400000.0
2006-10-10 03:28:00,2.35468,2.35475,2.35462,2.3547,32200000.0
2006-10-10 03:29:00,2.3546,2.35472,2.3546,2.35472,18200000.0
2006-10-10 03:30:00,2.35456,2.35456,2.3544,2.35445,27300000.0
2006-10-10 03:31:00,2.35443,2.35469,2.35443,2.35457,47400000.0
2006-10-10 03:32:00,2.35453,2.35468,2.35448,2.3546,53900001.0
2006-10-10 03:33:00,2.3546,2.35475,2.35426,2.35475,35000000.0
2006-10-10 03:34:00,2.3548,2.35481,2.35442,2.35481,32300000.0
2006-10-10 03:35:00,2.35483,2.35504,2.35481,2.35502,27200000.0
2006-10-10 03:36:00,2.35513,2.35518,2.35496,2.35501,54700001.0
2006-10-10 03:37:00,2.35499,2.35503,2.35478,2.35503,17200000.0
2006-10-10 03:38:00,2.35503,2.3552,2.35491,2.35498,28300000.0
2006-10-10 03:39:00,2.35496,2.35504,2.35496,2.35504,12900000.0
2006-10-10 03:40:00,2.35515,2.3553,2.35513,2.35527,24900000.0
2006-10-10 03:41:00,2.35541,2.35541,2.35511,2.35515,29500000.0
2006-10-10 03:42:00,2.35519,2.35532,2.35513,2.35518,43100000.0
2006-10-10 03:43:00,2.35527,2.35543,2.35527,2.35543,19800000.0
2006-10-10 03:44:00,2.35524,2.35527,2.355,2.35523,37400000.0
2006-10-10 03:45:00,2.35503,2.35503,2.35487,2.35503,23000000.0
2006-10-10 03:46:00,2.35513,2.35536,2.35506,2.35515,38200000.0
2006-10-10 03:47:00,2.35514,2.35524,2.35502,2.35517,55000001.0
2006-10-10 03:48:00,2.35499,2.35505,2.35485,2.35485,56800000.0
2006-10-10 03:49:00,2.35476,2.35509,2.35476,2.35494,41400001.0
2006-10-10 03:50:00,2.35493,2.35493,2.35473,2.35473,26300000.0
2006-10-10 03:51:00,2.3549,2.35501,2.35486,2.3549,35100000.0
2006-10-10 03:52:00,2.35483,2.35483,2.35477,2.35479,22800000.0
2006-10-10 03:53:00,2.35483,2.35496,2.35483,2.35493,33100000.0
2006-10-10 03:54:00,2.355,2.35515,2.35498,2.35504,18400000.0
2006-10-10 03:55:00,2.35513,2.35513,2.35502,2.35503,37300000.0
2006-10-10 03:56:00,2.35495,2.35507,2.35493,2.35494,41700000.0
2006-10-10 03:57:00,2.35507,2.35507,2.35501,2.35503,21400000.0
2006-10-10 03:58:00,2.355,2.35515,2.35495,2.35515,23400000.0
2006-10-10 03:59:00,2.35509,2.3551,2.35492,2.35499,21700000.0
2006-10-10 04:00:00,2.35485,2.35497,2.35478,2.35497,20100000.0
2006-10-10 04:01:00,2.35495,2.35495,2.35475,2.35481,27900000.0
2006-10-10 04:02:00,2.35482,2.35482,2.35457,2.35482,25700000.0
2006-10-10 04:03:00,2.35481,2.35481,2.35459,2.35464,20700000.0
2006-10-10 04:04:00,2.35477,2.35484,2.35453,2.35455,27200000.0
2006-10-10 04:05:00,2.35473,2.35496,2.35469,2.35496,35800000.0
2006-10-10 04:06:00,2.35495,2.355,2.35478,2.355,39600000.0
2006-10-10 04:07:00,2.35493,2.35493,2.35477,2.3549,28100000.0
2006-10-10 04:08:00,2.3549,2.35505,2.35485,2.35485,15500000.0
2006-10-10 04:09:00,2.35492,2.3551,2.35486,2.3551,20100000.0
2006-10-10 04:10:00,2.35511,2.35534,2.35508,2.35517,23400000.0
2006-10-10 04:11:00,2.35497,2.35508,2.35496,2.35503,21000000.0
2006-10-10 04:12:00,2.35491,2.35516,2.35491,2.35516,30300000.0
2006-10-10 04:13:00,2.35497,2.35505,2.35481,2.35481,24000000.0
2006-10-10 04:14:00,2.35477,2.35522,2.35477,2.3551,32900000.0
2006-10-10 04:15:00,2.35495,2.35515,2.35483,2.35508,29700000.0
2006-10-10 04:16:00,2.35504,2.35504,2.35464,2.35491,25700000.0
2006-10-10 04:17:00,2.35501,2.35504,2.3548,2.35504,21800000.0
2006-10-10 04:18:00,2.35496,2.35501,2.35478,2.35478,34000000.0
2006-10-10 04:19:00,2.35489,2.35489,2.35466,2.35466,19100000.0
2006-10-10 04:20:00,2.35477,2.35495,2.35477,2.35483,18700000.0
2006-10-10 04:21:00,2.3547,2.3548,2.35458,2.3548,41200000.0
2006-10-10 04:22:00,2.35481,2.35491,2.35474,2.35474,17200000.0
2006-10-10 04:23:00,2.35481,2.35481,2.35481,2.35481,5700000.0
2006-10-10 04:24:00,2.35473,2.35473,2.3545,2.3545,43300000.0
2006-10-10 04:25:00,2.35468,2.3548,2.35447,2.35447,21400000.0
2006-10-10 04:26:00,2.35459,2.35485,2.35457,2.35457,19400000.0
2006-10-10 04:27:00,2.3545,2.35471,2.35437,2.35468,55299999.0
2006-10-10 04:28:00,2.35471,2.35498,2.35471,2.35476,19600000.0
2006-10-10 04:29:00,2.35496,2.35496,2.35471,2.35481,19400000.0
2006-10-10 04:30:00,2.35473,2.355,2.35449,2.35497,41800000.0
2006-10-10 04:31:00,2.355,2.35512,2.35488,2.35488,21100000.0
2006-10-10 04:32:00,2.35484,2.35526,2.35484,2.35526,14500000.0
2006-10-10 04:33:00,2.35516,2.35516,2.35466,2.3547,31900000.0
2006-10-10 04:34:00,2.35447,2.35487,2.35438,2.35487,35300000.0
2006-10-10 04:35:00,2.35476,2.35486,2.35476,2.35486,20500000.0
2006-10-10 04:36:00,2.3547,2.35473,2.35463,2.3547,22900000.0
2006-10-10 04:37:00,2.35471,2.35495,2.35471,2.35488,54600000.0
2006-10-10 04:38:00,2.35468,2.35493,2.35468,2.35469,33400000.0
2006-10-10 04:39:00,2.35487,2.35493,2.35447,2.35463,17100000.0
2006-10-10 04:40:00,2.35465,2.35482,2.35461,2.35473,33600000.0
2006-10-10 04:41:00,2.35448,2.35459,2.3544,2.35455,38900000.0
2006-10-10 04:42:00,2.35447,2.35447,2.35391,2.35404,14400000.0
2006-10-10 04:43:00,2.3545,2.3545,2.3545,2.3545,7200000.0
2006-10-10 04:44:00,2.35462,2.3547,2.35428,2.35446,54700000.0
2006-10-10 04:45:00,2.35467,2.35467,2.35431,2.35431,32800000.0
2006-10-10 04:46:00,2.35444,2.35475,2.35444,2.35473,46400000.0
2006-10-10 04:47:00,2.35465,2.35465,2.35447,2.35447,29500000.0
2006-10-10 04:48:00,2.35461,2.35461,2.35433,2.35445,22700000.0
2006-10-10 04:49:00,2.35459,2.35459,2.35423,2.35425,15500000.0
2006-10-10 04:50:00,2.35428,2.35454,2.35428,2.35454,18500000.0
2006-10-10 04:51:00,2.35457,2.35457,2.35423,2.3543,14200000.0
2006-10-10 04:52:00,2.35425,2.35425,2.35415,2.35417,27700000.0
2006-10-10 04:53:00,2.35435,2.35448,2.35435,2.35443,19000000.0
2006-10-10 04:54:00,2.35419,2.35419,2.3539,2.35396,25000000.0
2006-10-10 04:55:00,2.35409,2.35412,2.35378,2.35412,27100000.0
2006-10-10 04:56:00,2.35412,2.35412,2.35404,2.35404,7000000.0
2006-10-10 04:57:00,2.35399,2.35419,2.35386,2.354,45400000.0
2006-10-10 04:58:00,2.354,2.3543,2.35386,2.3543,18400000.0
2006-10-10 04:59:00,2.35396,2.35396,2.35364,2.35372,10900000.0
2006-10-10 05:00:00,2.35372,2.35402,2.35372,2.35383,29000000.0
2006-10-10 05:01:00,2.3537,2.35398,2.3537,2.35398,29100000.0
2006-10-10 05:02:00,2.35386,2.35402,2.35374,2.35401,22400000.0
2006-10-10 05:03:00,2.35403,2.35417,2.35395,2.35395,50500000.0
2006-10-10 05:04:00,2.35416,2.35416,2.35388,2.35411,15300000.0
2006-10-10 05:05:00,2.3541,2.35412,2.35396,2.35412,25800000.0
2006-10-10 05:06:00,2.35403,2.35411,2.3539,2.354,34800000.0
2006-10-10 05:07:00,2.35396,2.35419,2.35382,2.35419,39000000.0
2006-10-10 05:08:00,2.35403,2.35415,2.35403,2.35414,32400000.0
2006-10-10 05:09:00,2.35405,2.35407,2.3539,2.35407,12900000.0
2006-10-10 05:10:00,2.35428,2.3544,2.35424,2.35433,45500000.0
2006-10-10 05:11:00,2.35454,2.35454,2.35425,2.35425,18000000.0
2006-10-10 05:12:00,2.3542,2.35423,2.35415,2.3542,18300000.0
2006-10-10 05:13:00,2.35419,2.35427,2.35393,2.35418,54100000.0
2006-10-10 05:14:00,2.35406,2.35407,2.35367,2.35367,28000000.0
2006-10-10 05:15:00,2.35381,2.35413,2.35381,2.35413,34899999.0
2006-10-10 05:16:00,2.35386,2.35403,2.35383,2.35383,36600000.0
2006-10-10 05:17:00,2.35382,2.35401,2.35381,2.35381,39000000.0
2006-10-10 05:18:00,2.35378,2.35422,2.35378,2.35422,44500000.0
2006-10-10 05:19:00,2.35427,2.35442,2.35399,2.35442,37500000.0
2006-10-10 05:20:00,2.35422,2.35434,2.3541,2.35415,27400000.0
2006-10-10 05:21:00,2.35407,2.3542,2.35405,2.35405,23300000.0
2006-10-10 05:22:00,2.35419,2.35425,2.35411,2.35424,36500000.0
2006-10-10 05:23:00,2.35425,2.35447,2.35423,2.35435,23600000.0
2006-10-10 05:24:00,2.35451,2.35451,2.35416,2.35443,35700000.0
2006-10-10 05:25:00,2.35467,2.35479,2.35443,2.35443,17800000.0
2006-10-10 05:26:00,2.3545,2.35475,2.3545,2.35457,35900000.0
2006-10-10 05:27:00,2.35449,2.35484,2.35449,2.35484,14400000.0
2006-10-10 05:28:00,2.35476,2.35476,2.35429,2.35429,25800000.0
2006-10-10 05:29:00,2.35444,2.35465,2.35433,2.35435,26300000.0
2006-10-10 05:30:00,2.35439,2.3547,2.35439,2.35457,23200000.0
2006-10-10 05:31:00,2.35435,2.35458,2.35435,2.35446,21600000.0
2006-10-10 05:32:00,2.35445,2.3545,2.35401,2.35439,59200000.0
2006-10-10 05:33:00,2.35455,2.35455,2.35438,2.35438,16800000.0
2006-10-10 05:34:00,2.35424,2.35439,2.35418,2.35418,18500000.0
2006-10-10 05:35:00,2.35433,2.35433,2.3542,2.3542,19600000.0
2006-10-10 05:36:00,2.35418,2.35431,2.35418,2.35426,32300000.0
2006-10-10 05:37:00,2.35401,2.35427,2.35376,2.35376,41900000.0
2006-10-10 05:38:00,2.35424,2.35424,2.35415,2.35423,15600000.0
2006-10-10 05:39:00,2.35415,2.35423,2.35406,2.35414,30700000.0
2006-10-10 05:40:00,2.35384,2.35429,2.35384,2.35399,37300000.0
2006-10-10 05:41:00,2.35412,2.35426,2.35412,2.35413,18800000.0
2006-10-10 05:42:00,2.35405,2.35411,2.35398,2.35399,33300000.0
2006-10-10 05:43:00,2.35418,2.35434,2.35408,2.35419,32400000.0
2006-10-10 05:44:00,2.3542,2.35426,2.3541,2.3541,36500000.0
2006-10-10 05:45:00,2.35421,2.35453,2.35421,2.35453,31500000.0
2006-10-10 05:46:00,2.35488,2.35488,2.35433,2.35445,50200000.0
2006-10-10 05:47:00,2.35442,2.3546,2.35442,2.35451,30300000.0
2006-10-10 05:48:00,2.35437,2.35437,2.354,2.3541,21200000.0
2006-10-10 05:49:00,2.35426,2.35455,2.35422,2.35455,40600000.0
2006-10-10 05:50:00,2.35482,2.35489,2.35411,2.3543,41300000.0
2006-10-10 05:51:00,2.35444,2.35444,2.35433,2.35433,9200000.0
2006-10-10 05:52:00,2.35435,2.35435,2.35435,2.35435,5200000.0
2006-10-10 05:53:00,2.3543,2.3545,2.35428,2.35434,44600000.0
2006-10-10 05:54:00,2.35439,2.35451,2.35433,2.35449,19300000.0
2006-10-10 05:55:00,2.35461,2.35468,2.35441,2.35468,42200000.0
2006-10-10 05:56:00,2.35463,2.35464,2.35458,2.35461,22900000.0
2006-10-10 05:57:00,2.3546,2.3549,2.35449,2.3545,25600000.0
2006-10-10 05:58:00,2.35437,2.35479,2.35437,2.35459,30500000.0
2006-10-10 05:59:00,2.35461,2.35461,2.35443,2.35455,38400000.0
2006-10-10 06:00:00,2.35429,2.35445,2.35425,2.35437,25400000.0
2006-10-10 06:01:00,2.35463,2.35463,2.35457,2.35457,3600000.0
2006-10-10 06:02:00,2.35449,2.35454,2.35423,2.35429,33500000.0
2006-10-10 06:03:00,2.35442,2.35443,2.35425,2.35431,42000000.0
2006-10-10 06:04:00,2.35442,2.35448,2.35442,2.35448,3200000.0
2006-10-10 06:05:00,2.35444,2.35446,2.35433,2.35446,31800000.0
2006-10-10 06:06:00,2.3546,2.35467,2.35433,2.35454,35300000.0
2006-10-10 06:07:00,2.35448,2.35454,2.35433,2.35433,26200000.0
2006-10-10 06:08:00,2.35434,2.35438,2.35395,2.3543,24500000.0
2006-10-10 06:09:00,2.35435,2.35444,2.35408,2.35429,22300000.0
2006-10-10 06:10:00,2.35425,2.35437,2.35417,2.35425,31800000.0
2006-10-10 06:11:00,2.3544,2.35452,2.35427,2.35452,52900000.0
2006-10-10 06:12:00,2.35448,2.35471,2.35444,2.3545,34600000.0
2006-10-10 06:13:00,2.35446,2.35459,2.35429,2.35457,33200000.0
2006-10-10 06:14:00,2.35444,2.35467,2.35434,2.35458,10400000.0
2006-10-10 06:15:00,2.35476,2.3549,2.35455,2.35481,24400000.0
2006-10-10 06:16:00,2.35498,2.35498,2.35467,2.35477,18200000.0
2006-10-10 06:17:00,2.35459,2.35479,2.35458,2.35479,17600000.0
2006-10-10 06:18:00,2.35468,2.35482,2.35462,2.35482,16800000.0
2006-10-10 06:19:00,2.3542,2.35489,2.3542,2.35455,52700000.0
2006-10-10 06:20:00,2.35475,2.35485,2.35475,2.35485,16700000.0
2006-10-10 06:21:00,2.35478,2.35478,2.35445,2.35457,35800000.0
2006-10-10 06:22:00,2.3545,2.35499,2.35445,2.35499,42099999.0
2006-10-10 06:23:00,2.3551,2.3551,2.35462,2.35475,39400000.0
2006-10-10 06:24:00,2.35494,2.35505,2.35494,2.35501,23600000.0
2006-10-10 06:25:00,2.35491,2.3551,2.35483,2.35493,26200000.0
2006-10-10 06:26:00,2.35501,2.35501,2.35481,2.35485,42200000.0
2006-10-10 06:27:00,2.35491,2.35493,2.35489,2.3549,63699998.0
2006-10-10 06:28:00,2.35491,2.35507,2.35479,2.35507,35200000.0
2006-10-10 06:29:00,2.35508,2.35528,2.35505,2.3551,38900000.0
2006-10-10 06:30:00,2.35522,2.35522,2.35493,2.35503,24800000.0
2006-10-10 06:31:00,2.35503,2.3553,2.35503,2.35523,61700000.0
2006-10-10 06:32:00,2.35528,2.35529,2.35495,2.35529,26100000.0
2006-10-10 06:33:00,2.35526,2.35547,2.35525,2.35527,34800000.0
2006-10-10 06:34:00,2.35533,2.35542,2.35526,2.35542,25200000.0
2006-10-10 06:35:00,2.35543,2.35543,2.3553,2.3554,19500000.0
2006-10-10 06:36:00,2.3553,2.3555,2.35529,2.35529,27600000.0
2006-10-10 06:37:00,2.35525,2.35553,2.35522,2.35542,31300000.0
2006-10-10 06:38:00,2.35542,2.35563,2.35541,2.35541,63000000.0
2006-10-10 06:39:00,2.35552,2.35575,2.35545,2.35545,30000000.0
2006-10-10 06:40:00,2.35542,2.35559,2.35525,2.35545,36100000.0
2006-10-10 06:41:00,2.35549,2.35587,2.35549,2.3557,27400000.0
2006-10-10 06:42:00,2.35548,2.35555,2.35543,2.35555,27300000.0
2006-10-10 06:43:00,2.35564,2.35564,2.35534,2.35538,29000000.0
2006-10-10 06:44:00,2.35522,2.35522,2.35498,2.35514,20100000.0
2006-10-10 06:45:00,2.35513,2.35529,2.35508,2.35519,33100000.0
2006-10-10 06:46:00,2.35524,2.35527,2.35503,2.35509,21400000.0
2006-10-10 06:47:00,2.3552,2.35525,2.35509,2.35509,27700000.0
2006-10-10 06:48:00,2.35504,2.35517,2.35504,2.35506,35800000.0
2006-10-10 06:49:00,2.35517,2.35534,2.35505,2.35534,36700000.0
2006-10-10 06:50:00,2.35534,2.35534,2.35519,2.35519,7000000.0
2006-10-10 06:51:00,2.35519,2.35536,2.35506,2.35506,23400000.0
2006-10-10 06:52:00,2.35513,2.3556,2.35513,2.35544,37800000.0
2006-10-10 06:53:00,2.35531,2.35582,2.3552,2.35564,63300000.0
2006-10-10 06:54:00,2.35565,2.35578,2.35562,2.35563,37800000.0
2006-10-10 06:55:00,2.35574,2.35574,2.3555,2.3555,22200000.0
2006-10-10 06:56:00,2.35541,2.35541,2.35513,2.35515,53199999.0
2006-10-10 06:57:00,2.35523,2.35523,2.3551,2.35515,32000000.0
2006-10-10 06:58:00,2.35501,2.35538,2.35501,2.35518,46200000.0
2006-10-10 06:59:00,2.35508,2.35538,2.35505,2.35538,31500000.0
2006-10-10 07:00:00,2.35526,2.35526,2.35496,2.35511,43900000.0
2006-10-10 07:01:00,2.35488,2.35502,2.35488,2.35501,24500000.0
2006-10-10 07:02:00,2.355,2.3551,2.355,2.35506,28000000.0
2006-10-10 07:03:00,2.35494,2.35513,2.35494,2.35513,3700000.0
2006-10-10 07:04:00,2.35516,2.35532,2.35504,2.35522,56300000.0
2006-10-10 07:05:00,2.35528,2.35528,2.35506,2.35511,27000000.0
2006-10-10 07:06:00,2.35508,2.35513,2.35499,2.35513,36500000.0
2006-10-10 07:07:00,2.35497,2.35517,2.35497,2.35514,27200000.0
2006-10-10 07:08:00,2.35516,2.35526,2.35516,2.35526,7200000.0
2006-10-10 07:09:00,2.35522,2.35536,2.35508,2.35536,43800000.0
2006-10-10 07:10:00,2.35483,2.35502,2.3546,2.3546,31000000.0
2006-10-10 07:11:00,2.35438,2.35469,2.35435,2.35445,64400000.0
2006-10-10 07:12:00,2.35437,2.35456,2.35437,2.35456,19000000.0
2006-10-10 07:13:00,2.35453,2.35485,2.35453,2.3548,38900000.0
2006-10-10 07:14:00,2.35466,2.35483,2.35453,2.35453,33500000.0
2006-10-10 07:15:00,2.35465,2.35465,2.35442,2.35445,43000001.0
2006-10-10 07:16:00,2.3545,2.3545,2.3542,2.35447,25100000.0
2006-10-10 07:17:00,2.35434,2.35471,2.35434,2.35448,29300000.0
2006-10-10 07:18:00,2.35447,2.35452,2.35442,2.3545,37000000.0
2006-10-10 07:19:00,2.35451,2.3547,2.35451,2.35467,29100000.0
2006-10-10 07:20:00,2.35465,2.3548,2.3546,2.3547,29300000.0
2006-10-10 07:21:00,2.35465,2.35501,2.35465,2.35501,17600000.0
2006-10-10 07:22:00,2.35497,2.35521,2.35495,2.35495,35800000.0
2006-10-10 07:23:00,2.35482,2.35485,2.35465,2.35476,51700000.0
2006-10-10 07:24:00,2.35484,2.35484,2.3545,2.35462,26000000.0
2006-10-10 07:25:00,2.35448,2.35469,2.35436,2.35468,32100000.0
2006-10-10 07:26:00,2.35481,2.35513,2.35458,2.35458,25600000.0
2006-10-10 07:27:00,2.35435,2.35435,2.35428,2.3543,4900000.0
2006-10-10 07:28:00,2.35444,2.35511,2.35444,2.35482,21400000.0
2006-10-10 07:29:00,2.35479,2.35526,2.35479,2.35509,20600000.0
2006-10-10 07:30:00,2.35496,2.35496,2.35474,2.35488,21500000.0
2006-10-10 07:31:00,2.35495,2.35523,2.35495,2.35513,32200000.0
2006-10-10 07:32:00,2.35532,2.35533,2.3552,2.35533,10000000.0
2006-10-10 07:33:00,2.35524,2.35524,2.35498,2.35508,12300000.0
2006-10-10 07:34:00,2.3548,2.35495,2.35458,2.35458,46300000.0
2006-10-10 07:35:00,2.35479,2.35479,2.35449,2.35454,26200000.0
2006-10-10 07:36:00,2.35433,2.35454,2.35424,2.35426,37600000.0
2006-10-10 07:37:00,2.35442,2.35447,2.3536,2.3536,15600000.0
2006-10-10 07:38:00,2.35397,2.35444,2.35385,2.35444,33900000.0
2006-10-10 07:39:00,2.35412,2.35436,2.35394,2.35436,23600000.0
2006-10-10 07:40:00,2.35431,2.35431,2.3539,2.35396,21600000.0
2006-10-10 07:41:00,2.35385,2.35387,2.35358,2.35375,25700000.0
2006-10-10 07:42:00,2.35362,2.35374,2.35347,2.35374,19100000.0
2006-10-10 07:43:00,2.35364,2.35378,2.35364,2.35378,27000000.0
2006-10-10 07:44:00,2.35391,2.35407,2.35384,2.354,15200000.0
2006-10-10 07:45:00,2.35421,2.35434,2.35393,2.35393,41800000.0
2006-10-10 07:46:00,2.35405,2.35422,2.35394,2.35422,47900000.0
2006-10-10 07:47:00,2.35425,2.35425,2.35412,2.35415,41600000.0
2006-10-10 07:48:00,2.35431,2.35431,2.35404,2.35417,19300000.0
2006-10-10 07:49:00,2.3543,2.3543,2.35405,2.35406,28700000.0
2006-10-10 07:50:00,2.35398,2.35415,2.35379,2.35415,46199999.0
2006-10-10 07:51:00,2.35416,2.35441,2.35373,2.35373,27400000.0
2006-10-10 07:52:00,2.35444,2.35444,2.3535,2.3536,27400000.0
2006-10-10 07:53:00,2.35362,2.3537,2.35349,2.35369,27100000.0
2006-10-10 07:54:00,2.3536,2.35392,2.35347,2.35361,35700000.0
2006-10-10 07:55:00,2.35357,2.35377,2.35357,2.35365,11500000.0
2006-10-10 07:56:00,2.35367,2.35384,2.35353,2.35356,45600001.0
2006-10-10 07:57:00,2.35375,2.35375,2.35367,2.35369,19200000.0
2006-10-10 07:58:00,2.35372,2.35379,2.35345,2.35363,33800000.0
2006-10-10 07:59:00,2.35344,2.35361,2.35334,2.35339,50700000.0
2006-10-10 08:00:00,2.35375,2.35376,2.35343,2.35356,47300000.0
2006-10-10 08:01:00,2.35373,2.35444,2.35362,2.35418,49400000.0
2006-10-10 08:02:00,2.35403,2.35428,2.35397,2.35428,25800000.0
2006-10-10 08:03:00,2.35428,2.35481,2.35417,2.35481,47200000.0
2006-10-10 08:04:00,2.35462,2.35489,2.35452,2.35488,45000000.0
2006-10-10 08:05:00,2.35475,2.35487,2.35459,2.35487,50800000.0
2006-10-10 08:06:00,2.35482,2.3551,2.35481,2.35502,48800000.0
2006-10-10 08:07:00,2.35517,2.35529,2.35494,2.3552,57100000.0
2006-10-10 08:08:00,2.35535,2.35542,2.35517,2.35527,34100000.0
2006-10-10 08:09:00,2.35542,2.35547,2.35472,2.35493,57900000.0
2006-10-10 08:10:00,2.35484,2.35488,2.35471,2.35483,32100000.0
2006-10-10 08:11:00,2.35481,2.35509,2.35443,2.35486,61799999.0
2006-10-10 08:12:00,2.35493,2.35548,2.35493,2.35547,51100000.0
2006-10-10 08:13:00,2.35493,2.35546,2.35493,2.35496,40400000.0
2006-10-10 08:14:00,2.35547,2.3555,2.35513,2.35525,27700000.0
2006-10-10 08:15:00,2.35559,2.35567,2.35522,2.35552,43100000.0
2006-10-10 08:16:00,2.35559,2.35565,2.35541,2.35548,38400000.0
2006-10-10 08:17:00,2.35534,2.3558,2.3551,2.35576,36900000.0
2006-10-10 08:18:00,2.35642,2.35642,2.35598,2.35617,53000000.0
2006-10-10 08:19:00,2.35602,2.35624,2.35581,2.35616,28500000.0
2006-10-10 08:20:00,2.35607,2.35618,2.35587,2.35589,38300000.0
2006-10-10 08:21:00,2.35588,2.35615,2.35588,2.3561,23400000.0
2006-10-10 08:22:00,2.35622,2.35627,2.35606,2.35614,36300000.0
2006-10-10 08:23:00,2.3564,2.35645,2.35592,2.35592,12000000.0
2006-10-10 08:24:00,2.35558,2.35583,2.35545,2.35568,42600000.0
2006-10-10 08:25:00,2.35557,2.35603,2.35557,2.35603,22400000.0
2006-10-10 08:26:00,2.35629,2.35629,2.35584,2.35611,26600000.0
2006-10-10 08:27:00,2.35615,2.35615,2.35566,2.3558,23500000.0
2006-10-10 08:28:00,2.35567,2.35601,2.35567,2.35591,43500000.0
2006-10-10 08:29:00,2.35587,2.35615,2.35571,2.35615,21600000.0
2006-10-10 08:30:00,2.35598,2.35647,2.35594,2.35647,45000000.0
2006-10-10 08:31:00,2.35659,2.35659,2.35598,2.35598,45100000.0
2006-10-10 08:32:00,2.35595,2.35599,2.3555,2.35554,39500000.0
2006-10-10 08:33:00,2.35553,2.3559,2.35543,2.35575,29900000.0
2006-10-10 08:34:00,2.35582,2.3561,2.35568,2.3559,68099999.0
2006-10-10 08:35:00,2.35607,2.3562,2.35583,2.35588,21800000.0
2006-10-10 08:36:00,2.35586,2.35611,2.35568,2.35568,26700000.0
2006-10-10 08:37:00,2.35605,2.35618,2.35587,2.35597,43300000.0
2006-10-10 08:38:00,2.35573,2.35589,2.35562,2.35586,40000000.0
2006-10-10 08:39:00,2.35599,2.35618,2.35589,2.35606,68600000.0
2006-10-10 08:40:00,2.35578,2.35578,2.35539,2.35558,22400000.0
2006-10-10 08:41:00,2.35539,2.35569,2.35539,2.35569,34100000.0
2006-10-10 08:42:00,2.35563,2.35563,2.35536,2.35559,24700000.0
2006-10-10 08:43:00,2.35585,2.35585,2.3554,2.35572,38900000.0
2006-10-10 08:44:00,2.35578,2.35608,2.35578,2.35597,14700000.0
2006-10-10 08:45:00,2.35601,2.35603,2.35576,2.35583,40100000.0
2006-10-10 08:46:00,2.35628,2.35656,2.35628,2.35653,21600000.0
2006-10-10 08:47:00,2.35678,2.357,2.35661,2.35695,46100000.0
2006-10-10 08:48:00,2.35703,2.35703,2.35658,2.35688,55300000.0
2006-10-10 08:49:00,2.35688,2.35689,2.35671,2.35676,27400000.0
2006-10-10 08:50:00,2.3567,2.35687,2.35667,2.35679,26400000.0
2006-10-10 08:51:00,2.35661,2.35683,2.35649,2.3568,57600000.0
2006-10-10 08:52:00,2.35704,2.35724,2.35682,2.35689,45200000.0
2006-10-10 08:53:00,2.35707,2.35737,2.35702,2.35702,37099999.0
2006-10-10 08:54:00,2.35717,2.3572,2.35681,2.357,30100000.0
2006-10-10 08:55:00,2.35719,2.35732,2.35705,2.35712,41800000.0
2006-10-10 08:56:00,2.35664,2.35698,2.35664,2.35685,35800000.0
2006-10-10 08:57:00,2.35692,2.35698,2.35662,2.35672,53700000.0
2006-10-10 08:58:00,2.35683,2.35683,2.35667,2.35677,26200000.0
2006-10-10 08:59:00,2.3569,2.35715,2.35676,2.35715,20800000.0
2006-10-10 09:00:00,2.35719,2.35736,2.35718,2.35736,26600000.0
2006-10-10 09:01:00,2.35733,2.35733,2.35685,2.35689,30300000.0
2006-10-10 09:02:00,2.35715,2.35763,2.35715,2.35756,28700000.0
2006-10-10 09:03:00,2.35761,2.35767,2.35738,2.35744,29000000.0
2006-10-10 09:04:00,2.35745,2.35745,2.35708,2.3572,36500000.0
2006-10-10 09:05:00,2.35727,2.35736,2.357,2.3573,40700000.0
2006-10-10 09:06:00,2.35709,2.35754,2.35709,2.35745,24000000.0
2006-10-10 09:07:00,2.35741,2.35741,2.3572,2.35728,18200000.0
2006-10-10 09:08:00,2.35718,2.35726,2.35696,2.35707,41400000.0
2006-10-10 09:09:00,2.35717,2.3574,2.35712,2.35735,24000000.0
2006-10-10 09:10:00,2.35756,2.35756,2.35709,2.35709,26800000.0
2006-10-10 09:11:00,2.35709,2.35757,2.35698,2.35745,24600000.0
2006-10-10 09:12:00,2.3575,2.35779,2.35748,2.35775,63400000.0
2006-10-10 09:13:00,2.35784,2.35797,2.3575,2.35768,37200000.0
2006-10-10 09:14:00,2.35759,2.35786,2.35759,2.35767,29300000.0
2006-10-10 09:15:00,2.35771,2.3578,2.35743,2.3578,27200000.0
2006-10-10 09:16:00,2.35759,2.35759,2.35715,2.3573,19600000.0
2006-10-10 09:17:00,2.35708,2.35708,2.35654,2.35665,18700000.0
2006-10-10 09:18:00,2.35654,2.35657,2.35644,2.35657,14500000.0
2006-10-10 09:19:00,2.35654,2.3566,2.35645,2.35653,41800000.0
2006-10-10 09:20:00,2.35671,2.35683,2.35643,2.35643,37400000.0
2006-10-10 09:21:00,2.35666,2.35687,2.35605,2.35605,46500000.0
2006-10-10 09:22:00,2.35615,2.35615,2.35559,2.35578,59300000.0
2006-10-10 09:23:00,2.35566,2.35624,2.35557,2.35624,37600000.0
2006-10-10 09:24:00,2.3562,2.35635,2.35584,2.35616,39100000.0
2006-10-10 09:25:00,2.35604,2.35623,2.35604,2.35623,20700000.0
2006-10-10 09:26:00,2.35626,2.35643,2.35616,2.35631,35900000.0
2006-10-10 09:27:00,2.35648,2.3566,2.35621,2.35646,28100000.0
2006-10-10 09:28:00,2.35628,2.3565,2.35624,2.35645,30500000.0
2006-10-10 09:29:00,2.35619,2.35642,2.35609,2.35642,27700000.0
2006-10-10 09:30:00,2.3563,2.35647,2.3561,2.35622,57900000.0
2006-10-10 09:31:00,2.35642,2.35648,2.35631,2.35638,47100000.0
2006-10-10 09:32:00,2.35652,2.35662,2.35627,2.35653,43500000.0
2006-10-10 09:33:00,2.35644,2.35667,2.35639,2.35659,64799999.0
2006-10-10 09:34:00,2.35667,2.35667,2.3564,2.35651,25700000.0
2006-10-10 09:35:00,2.35667,2.35675,2.35645,2.35658,39200000.0
2006-10-10 09:36:00,2.35676,2.35681,2.35656,2.35669,28400000.0
2006-10-10 09:37:00,2.35669,2.35669,2.3564,2.3564,16800000.0
2006-10-10 09:38:00,2.3564,2.35643,2.35622,2.35643,15200000.0
2006-10-10 09:39:00,2.35606,2.35628,2.35582,2.35603,45700000.0
2006-10-10 09:40:00,2.35585,2.35591,2.35569,2.35577,26100000.0
2006-10-10 09:41:00,2.35552,2.35597,2.35547,2.35594,23600000.0
2006-10-10 09:42:00,2.35561,2.35614,2.35556,2.35614,20500000.0
2006-10-10 09:43:00,2.3562,2.3562,2.35602,2.35604,21000000.0
2006-10-10 09:44:00,2.35592,2.3561,2.35564,2.35603,41400000.0
2006-10-10 09:45:00,2.35597,2.35618,2.3558,2.35592,45500000.0
2006-10-10 09:46:00,2.35577,2.35596,2.35557,2.3559,34800000.0
2006-10-10 09:47:00,2.35571,2.35577,2.35534,2.35537,46200000.0
2006-10-10 09:48:00,2.35528,2.35541,2.35515,2.3552,39400000.0
2006-10-10 09:49:00,2.35518,2.35539,2.35502,2.35521,16600000.0
2006-10-10 09:50:00,2.35529,2.3555,2.35509,2.35535,22600000.0
2006-10-10 09:51:00,2.35528,2.35544,2.355,2.35537,21100000.0
2006-10-10 09:52:00,2.3554,2.35541,2.35516,2.3554,39100000.0
2006-10-10 09:53:00,2.3554,2.35553,2.35529,2.35553,41900000.0
2006-10-10 09:54:00,2.35526,2.35536,2.3552,2.35521,48200000.0
2006-10-10 09:55:00,2.35505,2.3552,2.3548,2.355,46700000.0
2006-10-10 09:56:00,2.35469,2.3547,2.35437,2.35444,30900000.0
2006-10-10 09:57:00,2.35453,2.35453,2.35426,2.35431,41200000.0
2006-10-10 09:58:00,2.35433,2.35463,2.35418,2.35463,38500000.0
2006-10-10 09:59:00,2.35463,2.35463,2.35419,2.35425,16600000.0
2006-10-10 10:00:00,2.35431,2.35487,2.35431,2.35478,41700000.0
2006-10-10 10:01:00,2.35477,2.35482,2.3547,2.35472,20200000.0
2006-10-10 10:02:00,2.35475,2.35479,2.35456,2.35479,22000000.0
2006-10-10 10:03:00,2.35488,2.35508,2.35488,2.35492,18400000.0
2006-10-10 10:04:00,2.35493,2.355,2.35462,2.35481,35300000.0
2006-10-10 10:05:00,2.35473,2.3549,2.35465,2.3549,25800000.0
2006-10-10 10:06:00,2.35498,2.35498,2.35463,2.35483,32700000.0
2006-10-10 10:07:00,2.35483,2.35505,2.3546,2.35484,31400000.0
2006-10-10 10:08:00,2.35445,2.35445,2.35389,2.35415,22800000.0
2006-10-10 10:09:00,2.35414,2.35448,2.35386,2.35386,40600000.0
2006-10-10 10:10:00,2.3542,2.35429,2.35378,2.35393,73000000.0
2006-10-10 10:11:00,2.35368,2.3541,2.35368,2.35404,54800000.0
2006-10-10 10:12:00,2.35416,2.35422,2.35402,2.35405,47900000.0
2006-10-10 10:13:00,2.35406,2.35433,2.354,2.35433,55600000.0
2006-10-10 10:14:00,2.35438,2.35439,2.35418,2.35419,29400000.0
2006-10-10 10:15:00,2.354,2.35407,2.3536,2.35369,28500000.0
2006-10-10 10:16:00,2.35355,2.35383,2.35345,2.35383,36300000.0
2006-10-10 10:17:00,2.35379,2.35379,2.35327,2.35362,46100000.0
2006-10-10 10:18:00,2.35358,2.35394,2.35358,2.35394,51400000.0
2006-10-10 10:19:00,2.35364,2.35412,2.35364,2.35399,20000000.0
2006-10-10 10:20:00,2.35434,2.3546,2.3541,2.35451,37900000.0
2006-10-10 10:21:00,2.35443,2.35462,2.35411,2.35424,29500000.0
2006-10-10 10:22:00,2.35446,2.35589,2.35446,2.35552,62200000.0
2006-10-10 10:23:00,2.35536,2.35536,2.35483,2.35511,33000000.0
2006-10-10 10:24:00,2.35502,2.35539,2.35502,2.35539,20700000.0
2006-10-10 10:25:00,2.35521,2.35594,2.35521,2.35585,34000000.0
2006-10-10 10:26:00,2.35588,2.35627,2.35576,2.35621,36000000.0
2006-10-10 10:27:00,2.35627,2.35646,2.35602,2.35625,41800000.0
2006-10-10 10:28:00,2.35611,2.35622,2.35594,2.35599,31300000.0
2006-10-10 10:29:00,2.35573,2.3562,2.35555,2.3556,34300000.0
2006-10-10 10:30:00,2.35503,2.35503,2.35365,2.35392,26200000.0
2006-10-10 10:31:00,2.35313,2.35361,2.3526,2.35355,41600000.0
2006-10-10 10:32:00,2.35367,2.35414,2.35227,2.35285,32500000.0
2006-10-10 10:33:00,2.35375,2.35412,2.35283,2.35353,36700000.0
2006-10-10 10:34:00,2.3534,2.35377,2.35295,2.3536,28200000.0
2006-10-10 10:35:00,2.35355,2.35355,2.35275,2.35349,67100000.0
2006-10-10 10:36:00,2.35368,2.3537,2.35272,2.35336,34000000.0
2006-10-10 10:37:00,2.3533,2.35357,2.35273,2.35308,37700000.0
2006-10-10 10:38:00,2.35285,2.3532,2.3525,2.35302,27200000.0
2006-10-10 10:39:00,2.35205,2.3526,2.35164,2.35224,22800000.0
2006-10-10 10:40:00,2.35207,2.35259,2.35155,2.35259,54100000.0
2006-10-10 10:41:00,2.35233,2.35388,2.35196,2.35388,37000000.0
2006-10-10 10:42:00,2.35353,2.35356,2.35234,2.3534,34100000.0
2006-10-10 10:43:00,2.3534,2.35372,2.35252,2.35324,20700000.0
2006-10-10 10:44:00,2.35335,2.35351,2.35217,2.35291,34200000.0
2006-10-10 10:45:00,2.35337,2.35359,2.35298,2.35309,25900000.0
2006-10-10 10:46:00,2.35315,2.35354,2.35299,2.35299,38800000.0
2006-10-10 10:47:00,2.35323,2.35332,2.3525,2.35315,21600000.0
2006-10-10 10:48:00,2.3531,2.35348,2.35289,2.35348,27400000.0
2006-10-10 10:49:00,2.35372,2.35395,2.35347,2.35395,36400000.0
2006-10-10 10:50:00,2.35375,2.35398,2.35349,2.35398,23500000.0
2006-10-10 10:51:00,2.35392,2.35392,2.35339,2.35365,30000000.0
2006-10-10 10:52:00,2.35363,2.3539,2.35351,2.35374,33400000.0
2006-10-10 10:53:00,2.35364,2.35431,2.35361,2.35415,46600000.0
2006-10-10 10:54:00,2.35391,2.35457,2.35384,2.35456,38800000.0
2006-10-10 10:55:00,2.35471,2.35471,2.354,2.3547,43200000.0
2006-10-10 10:56:00,2.35434,2.35434,2.3537,2.35378,25800000.0
2006-10-10 10:57:00,2.35367,2.35389,2.35325,2.35367,35000000.0
2006-10-10 10:58:00,2.3536,2.35416,2.35359,2.3539,67600000.0
2006-10-10 10:59:00,2.35363,2.35413,2.35347,2.35366,37100000.0
2006-10-10 11:00:00,2.353,2.35373,2.35229,2.35373,57900001.0
2006-10-10 11:01:00,2.35317,2.35317,2.35217,2.35303,22200000.0
2006-10-10 11:02:00,2.3527,2.3535,2.35211,2.3535,40500000.0
2006-10-10 11:03:00,2.3536,2.3542,2.3536,2.35412,20800000.0
2006-10-10 11:04:00,2.35431,2.35472,2.3542,2.35457,45400000.0
2006-10-10 11:05:00,2.35463,2.35495,2.35429,2.35429,47700000.0
2006-10-10 11:06:00,2.35439,2.35447,2.35409,2.35443,58400001.0
2006-10-10 11:07:00,2.35435,2.35459,2.35416,2.35429,35900000.0
2006-10-10 11:08:00,2.35437,2.35451,2.35414,2.35415,28400000.0
2006-10-10 11:09:00,2.35425,2.35436,2.35409,2.3543,22800000.0
2006-10-10 11:10:00,2.35421,2.35468,2.35421,2.35456,21600000.0
2006-10-10 11:11:00,2.35449,2.35449,2.35426,2.35439,23600000.0
2006-10-10 11:12:00,2.35454,2.35454,2.35438,2.3544,38900000.0
2006-10-10 11:13:00,2.35435,2.35437,2.35403,2.35403,42700000.0
2006-10-10 11:14:00,2.35423,2.35438,2.35408,2.35433,53400000.0
2006-10-10 11:15:00,2.3544,2.35453,2.35428,2.35445,51999999.0
2006-10-10 11:16:00,2.35429,2.35463,2.35429,2.35448,18800000.0
2006-10-10 11:17:00,2.3546,2.3546,2.35437,2.35443,29700000.0
2006-10-10 11:18:00,2.35449,2.3546,2.35435,2.3546,16700000.0
2006-10-10 11:19:00,2.35453,2.35472,2.35453,2.35468,40200000.0
2006-10-10 11:20:00,2.35463,2.35463,2.35403,2.35462,37200000.0
2006-10-10 11:21:00,2.35453,2.35459,2.35437,2.35448,24400000.0
2006-10-10 11:22:00,2.35456,2.35466,2.3545,2.35466,28400000.0
2006-10-10 11:23:00,2.35462,2.35462,2.35422,2.35427,43000000.0
2006-10-10 11:24:00,2.35445,2.35456,2.35415,2.35435,23300000.0
2006-10-10 11:25:00,2.35437,2.35437,2.35393,2.35415,41000000.0
2006-10-10 11:26:00,2.35413,2.35423,2.35396,2.35423,15600000.0
2006-10-10 11:27:00,2.35454,2.35471,2.35434,2.35456,24000000.0
2006-10-10 11:28:00,2.35463,2.35471,2.35453,2.35471,56400000.0
2006-10-10 11:29:00,2.35484,2.35484,2.35421,2.35436,42500000.0
2006-10-10 11:30:00,2.35433,2.35467,2.35433,2.35461,21800000.0
2006-10-10 11:31:00,2.3544,2.3544,2.35411,2.35411,29900000.0
2006-10-10 11:32:00,2.35441,2.35454,2.3542,2.35436,32500000.0
2006-10-10 11:33:00,2.35435,2.3547,2.35426,2.3547,37900000.0
2006-10-10 11:34:00,2.35484,2.35495,2.35465,2.35486,70100001.0
2006-10-10 11:35:00,2.35473,2.35473,2.35442,2.35456,14800000.0
2006-10-10 11:36:00,2.35466,2.35466,2.35419,2.35443,31700000.0
2006-10-10 11:37:00,2.35422,2.35458,2.35413,2.3545,27600000.0
2006-10-10 11:38:00,2.35437,2.35519,2.35437,2.35493,46600000.0
2006-10-10 11:39:00,2.3549,2.35516,2.35485,2.35516,55800000.0
2006-10-10 11:40:00,2.35506,2.35519,2.35481,2.35486,34100000.0
2006-10-10 11:41:00,2.3547,2.35488,2.35447,2.35488,45900000.0
2006-10-10 11:42:00,2.35477,2.35504,2.35463,2.35465,38000000.0
2006-10-10 11:43:00,2.3546,2.35478,2.3546,2.35462,31200000.0
2006-10-10 11:44:00,2.35462,2.3548,2.35462,2.3548,32500000.0
2006-10-10 11:45:00,2.3547,2.3547,2.35436,2.35442,20000000.0
2006-10-10 11:46:00,2.35444,2.35461,2.35426,2.35455,27300000.0
2006-10-10 11:47:00,2.35477,2.35477,2.35463,2.35471,27000000.0
2006-10-10 11:48:00,2.35472,2.35501,2.35446,2.35466,32300000.0
2006-10-10 11:49:00,2.35471,2.35496,2.35462,2.3548,32000000.0
2006-10-10 11:50:00,2.35469,2.35487,2.35468,2.35468,46700000.0
2006-10-10 11:51:00,2.35478,2.35478,2.35443,2.35471,46000000.0
2006-10-10 11:52:00,2.35478,2.35499,2.35462,2.35499,23400000.0
2006-10-10 11:53:00,2.35495,2.35523,2.3549,2.35518,37100000.0
2006-10-10 11:54:00,2.35523,2.35523,2.35465,2.35465,45300000.0
2006-10-10 11:55:00,2.3546,2.3547,2.35445,2.35445,41500000.0
2006-10-10 11:56:00,2.35446,2.35462,2.35438,2.35462,45400000.0
2006-10-10 11:57:00,2.35482,2.35482,2.35439,2.35477,43800000.0
2006-10-10 11:58:00,2.35481,2.35496,2.35467,2.35488,32300000.0
2006-10-10 11:59:00,2.35473,2.35473,2.35432,2.35443,25300000.0
2006-10-10 12:00:00,2.35426,2.35436,2.35403,2.3543,33300000.0
2006-10-10 12:01:00,2.35432,2.35437,2.35418,2.35434,43100000.0
2006-10-10 12:02:00,2.35424,2.35436,2.35419,2.35425,34600000.0
2006-10-10 12:03:00,2.35416,2.35417,2.35373,2.35373,31000000.0
2006-10-10 12:04:00,2.3537,2.3538,2.35354,2.35376,25300000.0
2006-10-10 12:05:00,2.35393,2.35393,2.35365,2.35373,40200000.0
2006-10-10 12:06:00,2.35388,2.35388,2.35355,2.35378,38700000.0
2006-10-10 12:07:00,2.3539,2.35413,2.35373,2.35413,54200000.0
2006-10-10 12:08:00,2.35416,2.35461,2.3541,2.35461,35000000.0
2006-10-10 12:09:00,2.35465,2.35468,2.3541,2.35414,27800000.0
2006-10-10 12:10:00,2.35424,2.35424,2.354,2.35416,24800000.0
2006-10-10 12:11:00,2.35429,2.35447,2.35413,2.35438,67000000.0
2006-10-10 12:12:00,2.35418,2.35452,2.35418,2.3545,34700000.0
2006-10-10 12:13:00,2.35453,2.35474,2.35442,2.35444,35200000.0
2006-10-10 12:14:00,2.35444,2.35444,2.35411,2.35412,36200000.0
2006-10-10 12:15:00,2.35401,2.35439,2.35395,2.35427,30300000.0
2006-10-10 12:16:00,2.35416,2.35453,2.35415,2.35432,47000000.0
2006-10-10 12:17:00,2.35447,2.35449,2.35439,2.35441,39800000.0
2006-10-10 12:18:00,2.35437,2.35442,2.35411,2.35416,50900000.0
2006-10-10 12:19:00,2.35412,2.35425,2.35366,2.35366,17100000.0
2006-10-10 12:20:00,2.35347,2.35419,2.35347,2.35409,36700000.0
2006-10-10 12:21:00,2.35403,2.3544,2.35403,2.3542,20800000.0
2006-10-10 12:22:00,2.35414,2.3542,2.35399,2.3542,21800000.0
2006-10-10 12:23:00,2.35434,2.35434,2.35413,2.35427,48900000.0
2006-10-10 12:24:00,2.3542,2.3542,2.35403,2.35404,28200000.0
2006-10-10 12:25:00,2.35415,2.35415,2.3539,2.35409,36100000.0
2006-10-10 12:26:00,2.3541,2.35422,2.35401,2.35406,45100000.0
2006-10-10 12:27:00,2.35406,2.35434,2.35392,2.35434,35900000.0
2006-10-10 12:28:00,2.35423,2.35523,2.35417,2.35523,40900000.0
2006-10-10 12:29:00,2.3552,2.35547,2.35495,2.35515,38200000.0
2006-10-10 12:30:00,2.35513,2.35532,2.35496,2.35521,29000000.0
2006-10-10 12:31:00,2.35527,2.35536,2.35506,2.35506,29300000.0
2006-10-10 12:32:00,2.35482,2.35487,2.35443,2.35487,31200000.0
2006-10-10 12:33:00,2.35502,2.35515,2.35467,2.35483,49500000.0
2006-10-10 12:34:00,2.35452,2.3548,2.35452,2.35453,17000000.0
2006-10-10 12:35:00,2.35427,2.35438,2.35398,2.35424,34800000.0
2006-10-10 12:36:00,2.35437,2.35528,2.35428,2.3552,27000000.0
2006-10-10 12:37:00,2.3551,2.3551,2.35473,2.35479,23600000.0
2006-10-10 12:38:00,2.35473,2.35533,2.35458,2.35533,42799999.0
2006-10-10 12:39:00,2.35544,2.35572,2.3554,2.35562,45000000.0
2006-10-10 12:40:00,2.35554,2.35568,2.35527,2.35528,32800000.0
2006-10-10 12:41:00,2.35518,2.3552,2.35449,2.3552,48800000.0
2006-10-10 12:42:00,2.35508,2.35508,2.35461,2.35461,61100000.0
2006-10-10 12:43:00,2.35443,2.35492,2.35443,2.35492,16800000.0
2006-10-10 12:44:00,2.35513,2.35513,2.35488,2.35488,27400000.0
2006-10-10 12:45:00,2.35495,2.35547,2.35488,2.35547,36700000.0
2006-10-10 12:46:00,2.35537,2.35567,2.35509,2.35524,33500000.0
2006-10-10 12:47:00,2.35516,2.35544,2.35505,2.35527,66999999.0
2006-10-10 12:48:00,2.35527,2.35536,2.35491,2.35536,65300000.0
2006-10-10 12:49:00,2.35545,2.35545,2.35513,2.35522,34200000.0
2006-10-10 12:50:00,2.35525,2.35543,2.35498,2.35543,24200000.0
2006-10-10 12:51:00,2.35545,2.35558,2.35532,2.35532,31400000.0
2006-10-10 12:52:00,2.35523,2.35531,2.35471,2.3549,45300000.0
2006-10-10 12:53:00,2.3552,2.3552,2.35474,2.35474,24500000.0
2006-10-10 12:54:00,2.3548,2.35513,2.3548,2.35496,44700000.0
2006-10-10 12:55:00,2.35517,2.35517,2.35478,2.3549,27000000.0
2006-10-10 12:56:00,2.35485,2.35506,2.35472,2.35487,29200000.0
2006-10-10 12:57:00,2.35477,2.355,2.35472,2.35491,44199999.0
2006-10-10 12:58:00,2.35489,2.35512,2.35483,2.35512,19200000.0
2006-10-10 12:59:00,2.3553,2.3553,2.3547,2.35525,51100000.0
2006-10-10 13:00:00,2.35531,2.35539,2.35502,2.35508,41400000.0
2006-10-10 13:01:00,2.35498,2.35547,2.35487,2.35542,44100000.0
2006-10-10 13:02:00,2.3554,2.35557,2.3552,2.35552,32000000.0
2006-10-10 13:03:00,2.35527,2.35555,2.35499,2.35499,20300000.0
2006-10-10 13:04:00,2.35485,2.3553,2.35485,2.35514,40700000.0
2006-10-10 13:05:00,2.35517,2.35517,2.35492,2.3551,42900000.0
2006-10-10 13:06:00,2.35503,2.35524,2.35495,2.355,48600000.0
2006-10-10 13:07:00,2.35496,2.35531,2.35491,2.35518,54500000.0
2006-10-10 13:08:00,2.35537,2.35537,2.35477,2.35514,44200000.0
2006-10-10 13:09:00,2.35507,2.35507,2.3546,2.35502,37100000.0
2006-10-10 13:10:00,2.35508,2.35538,2.3548,2.35535,43400000.0
2006-10-10 13:11:00,2.35554,2.35554,2.35508,2.35534,33800000.0
2006-10-10 13:12:00,2.35525,2.35525,2.35476,2.35485,18700000.0
2006-10-10 13:13:00,2.35482,2.35482,2.35444,2.35455,38500000.0
2006-10-10 13:14:00,2.35444,2.3546,2.35424,2.3546,47300000.0
2006-10-10 13:15:00,2.35462,2.35466,2.35372,2.35425,46300000.0
2006-10-10 13:16:00,2.35429,2.35454,2.35404,2.35418,32200000.0
2006-10-10 13:17:00,2.35473,2.3548,2.35431,2.35431,43600000.0
2006-10-10 13:18:00,2.35463,2.35497,2.35441,2.35494,33600000.0
2006-10-10 13:19:00,2.35492,2.35527,2.35463,2.35497,23400000.0
2006-10-10 13:20:00,2.35473,2.35482,2.35435,2.35446,50300000.0
2006-10-10 13:21:00,2.35476,2.35476,2.35428,2.35462,28400000.0
2006-10-10 13:22:00,2.35469,2.35476,2.35438,2.35438,39700000.0
2006-10-10 13:23:00,2.35448,2.35475,2.35436,2.35456,38500000.0
2006-10-10 13:24:00,2.35459,2.35473,2.35404,2.35404,27900000.0
2006-10-10 13:25:00,2.35421,2.35443,2.35421,2.35442,22700000.0
2006-10-10 13:26:00,2.35444,2.355,2.3544,2.35495,15100000.0
2006-10-10 13:27:00,2.35463,2.35476,2.35442,2.35476,39700000.0
2006-10-10 13:28:00,2.35472,2.35496,2.35455,2.35483,29100000.0
2006-10-10 13:29:00,2.35471,2.35488,2.35459,2.35472,27700000.0
2006-10-10 13:30:00,2.35457,2.35506,2.35457,2.35506,21500000.0
2006-10-10 13:31:00,2.35479,2.35505,2.35479,2.35482,32400000.0
2006-10-10 13:32:00,2.35474,2.35478,2.35443,2.35445,65400000.0
2006-10-10 13:33:00,2.35431,2.35472,2.35431,2.35449,31700000.0
2006-10-10 13:34:00,2.35443,2.35467,2.35443,2.35464,68300000.0
2006-10-10 13:35:00,2.35493,2.35503,2.35469,2.3549,32900000.0
2006-10-10 13:36:00,2.35481,2.35522,2.35477,2.35522,31900000.0
2006-10-10 13:37:00,2.35514,2.35523,2.35493,2.35509,38200000.0
2006-10-10 13:38:00,2.35523,2.35525,2.35492,2.35525,67299999.0
2006-10-10 13:39:00,2.3552,2.3552,2.35483,2.35508,53800000.0
2006-10-10 13:40:00,2.35526,2.35538,2.35501,2.35531,43000000.0
2006-10-10 13:41:00,2.35532,2.3554,2.35512,2.35512,38900000.0
2006-10-10 13:42:00,2.35517,2.35522,2.35492,2.3551,35800000.0
2006-10-10 13:43:00,2.35488,2.35517,2.35488,2.35509,13000000.0
2006-10-10 13:44:00,2.35525,2.3553,2.35501,2.35515,27300000.0
2006-10-10 13:45:00,2.35518,2.3553,2.35511,2.35519,35500000.0
2006-10-10 13:46:00,2.35532,2.3554,2.35486,2.35511,73300000.0
2006-10-10 13:47:00,2.35501,2.35551,2.35479,2.35551,31600000.0
2006-10-10 13:48:00,2.35536,2.35563,2.35531,2.35549,36900000.0
2006-10-10 13:49:00,2.35571,2.35582,2.35542,2.35575,33400000.0
2006-10-10 13:50:00,2.35565,2.35617,2.35565,2.35609,45400000.0
2006-10-10 13:51:00,2.3561,2.35625,2.35587,2.35591,17100000.0
2006-10-10 13:52:00,2.35629,2.35672,2.3562,2.3566,36900000.0
2006-10-10 13:53:00,2.35645,2.35652,2.35635,2.35649,41600000.0
2006-10-10 13:54:00,2.3565,2.35666,2.35644,2.3566,34800000.0
2006-10-10 13:55:00,2.35668,2.35668,2.35645,2.3566,33200000.0
2006-10-10 13:56:00,2.35657,2.35681,2.35652,2.35681,52899999.0
2006-10-10 13:57:00,2.35682,2.35682,2.35652,2.35666,30900000.0
2006-10-10 13:58:00,2.35652,2.35675,2.35634,2.35675,38500000.0
2006-10-10 13:59:00,2.3565,2.35669,2.35624,2.35636,55300000.0
2006-10-10 14:00:00,2.35615,2.35658,2.35611,2.35648,34600000.0
2006-10-10 14:01:00,2.3563,2.35681,2.3563,2.35671,29000000.0
2006-10-10 14:02:00,2.35659,2.35665,2.35642,2.35644,16200000.0
2006-10-10 14:03:00,2.35653,2.35675,2.35644,2.35668,53500001.0
2006-10-10 14:04:00,2.3567,2.35688,2.35661,2.35681,30600000.0
2006-10-10 14:05:00,2.3568,2.35694,2.35659,2.35671,46700000.0
2006-10-10 14:06:00,2.35679,2.35704,2.35665,2.35665,21600000.0
2006-10-10 14:07:00,2.35659,2.35693,2.35659,2.35663,27600000.0
2006-10-10 14:08:00,2.35671,2.35698,2.35661,2.35692,52000000.0
2006-10-10 14:09:00,2.357,2.35703,2.3569,2.35694,28300000.0
2006-10-10 14:10:00,2.3568,2.35697,2.3566,2.35677,59900000.0
2006-10-10 14:11:00,2.35679,2.35679,2.35635,2.35646,37600000.0
2006-10-10 14:12:00,2.35667,2.35667,2.35636,2.35651,29300000.0
2006-10-10 14:13:00,2.35648,2.35653,2.35601,2.35607,57500000.0
2006-10-10 14:14:00,2.3562,2.35692,2.3562,2.35692,42700000.0
2006-10-10 14:15:00,2.35682,2.35698,2.35673,2.35694,52400000.0
2006-10-10 14:16:00,2.35678,2.35683,2.35655,2.35655,20500000.0
2006-10-10 14:17:00,2.3564,2.35653,2.35622,2.35628,39099999.0
2006-10-10 14:18:00,2.35648,2.35648,2.35604,2.3562,63400001.0
2006-10-10 14:19:00,2.35599,2.35614,2.35587,2.35589,59100000.0
2006-10-10 14:20:00,2.35584,2.35584,2.35532,2.3556,44900000.0
2006-10-10 14:21:00,2.35537,2.35556,2.35525,2.35547,35500000.0
2006-10-10 14:22:00,2.35519,2.35519,2.35457,2.35463,35300000.0
2006-10-10 14:23:00,2.3546,2.35486,2.35454,2.35461,54000000.0
2006-10-10 14:24:00,2.35427,2.35453,2.35412,2.35424,38700000.0
2006-10-10 14:25:00,2.354,2.35435,2.354,2.35433,26800000.0
2006-10-10 14:26:00,2.35389,2.35431,2.35389,2.35428,49500000.0
2006-10-10 14:27:00,2.35439,2.35446,2.35409,2.35436,47200000.0
2006-10-10 14:28:00,2.35399,2.35405,2.35385,2.35395,46300000.0
2006-10-10 14:29:00,2.35419,2.35451,2.35395,2.35445,71700000.0
2006-10-10 14:30:00,2.35429,2.3545,2.35414,2.35441,43700000.0
2006-10-10 14:31:00,2.35449,2.3545,2.35398,2.35398,44500000.0
2006-10-10 14:32:00,2.35384,2.35394,2.35366,2.35394,45300000.0
2006-10-10 14:33:00,2.35392,2.35427,2.35385,2.35425,28400000.0
2006-10-10 14:34:00,2.35459,2.35494,2.35459,2.35494,16700000.0
2006-10-10 14:35:00,2.35468,2.35482,2.35453,2.35482,28400000.0
2006-10-10 14:36:00,2.3548,2.35485,2.35452,2.35485,46500000.0
2006-10-10 14:37:00,2.35477,2.35477,2.35465,2.35468,38900000.0
2006-10-10 14:38:00,2.35469,2.35479,2.35443,2.35443,40400000.0
2006-10-10 14:39:00,2.35429,2.35455,2.35388,2.35392,72500000.0
2006-10-10 14:40:00,2.35419,2.35423,2.35389,2.35389,60400000.0
2006-10-10 14:41:00,2.35367,2.35414,2.35367,2.35396,23900000.0
2006-10-10 14:42:00,2.35397,2.354,2.35369,2.354,46100000.0
2006-10-10 14:43:00,2.35398,2.35401,2.35382,2.35389,47300000.0
2006-10-10 14:44:00,2.35395,2.35405,2.35387,2.35397,17200000.0
2006-10-10 14:45:00,2.35392,2.35411,2.3538,2.3538,64899999.0
2006-10-10 14:46:00,2.35384,2.35392,2.35365,2.35365,20100000.0
2006-10-10 14:47:00,2.35378,2.3539,2.35368,2.35368,25600000.0
2006-10-10 14:48:00,2.35366,2.35395,2.3536,2.35395,11500000.0
2006-10-10 14:49:00,2.35406,2.35406,2.35383,2.35396,20000000.0
2006-10-10 14:50:00,2.35393,2.35409,2.35358,2.35398,34800000.0
2006-10-10 14:51:00,2.35416,2.35416,2.35375,2.35383,33300000.0
2006-10-10 14:52:00,2.35398,2.35427,2.35388,2.35395,50200000.0
2006-10-10 14:53:00,2.35391,2.35453,2.35391,2.35434,44500000.0
2006-10-10 14:54:00,2.3542,2.35462,2.35403,2.35458,21600000.0
2006-10-10 14:55:00,2.35468,2.35494,2.35463,2.35463,33900000.0
2006-10-10 14:56:00,2.35459,2.35474,2.35453,2.35461,28400000.0
2006-10-10 14:57:00,2.35451,2.35463,2.35433,2.35463,27400000.0
2006-10-10 14:58:00,2.35489,2.35491,2.35463,2.35471,49500000.0
2006-10-10 14:59:00,2.35465,2.35467,2.35424,2.35424,20100000.0
2006-10-10 15:00:00,2.35408,2.35427,2.35403,2.35412,43700000.0
2006-10-10 15:01:00,2.35411,2.35425,2.3539,2.35425,34200000.0
2006-10-10 15:02:00,2.35457,2.35459,2.35419,2.35446,36000000.0
2006-10-10 15:03:00,2.35437,2.35439,2.35394,2.35394,43200000.0
2006-10-10 15:04:00,2.35391,2.35422,2.35381,2.3539,45300000.0
2006-10-10 15:05:00,2.35407,2.35407,2.35378,2.35401,60599999.0
2006-10-10 15:06:00,2.35396,2.35422,2.35374,2.3539,58400000.0
2006-10-10 15:07:00,2.35384,2.35408,2.35384,2.35398,30500000.0
2006-10-10 15:08:00,2.35397,2.35413,2.3537,2.35392,42600000.0
2006-10-10 15:09:00,2.35393,2.35402,2.35372,2.3538,32600000.0
2006-10-10 15:10:00,2.35367,2.35377,2.35348,2.35377,38000000.0
2006-10-10 15:11:00,2.35386,2.35386,2.3536,2.3538,68800000.0
2006-10-10 15:12:00,2.35384,2.354,2.35358,2.35358,41800000.0
2006-10-10 15:13:00,2.3538,2.35405,2.3537,2.3537,51500000.0
2006-10-10 15:14:00,2.35384,2.35404,2.35373,2.35404,26200000.0
2006-10-10 15:15:00,2.35393,2.35411,2.35376,2.35411,45400001.0
2006-10-10 15:16:00,2.35395,2.35418,2.35386,2.35403,20800000.0
2006-10-10 15:17:00,2.35406,2.35425,2.35406,2.35414,24400000.0
2006-10-10 15:18:00,2.35417,2.35418,2.35384,2.35418,44300000.0
2006-10-10 15:19:00,2.35383,2.35383,2.35345,2.35372,30000000.0
2006-10-10 15:20:00,2.35361,2.35361,2.35337,2.35348,35900000.0
2006-10-10 15:21:00,2.35326,2.35382,2.3532,2.35382,37700000.0
2006-10-10 15:22:00,2.35391,2.35421,2.35384,2.35392,23800000.0
2006-10-10 15:23:00,2.35362,2.35362,2.3534,2.3534,30400000.0
2006-10-10 15:24:00,2.35346,2.35367,2.35322,2.35345,28400000.0
2006-10-10 15:25:00,2.35355,2.35376,2.35336,2.35367,64300000.0
2006-10-10 15:26:00,2.35366,2.35373,2.35331,2.35359,21200000.0
2006-10-10 15:27:00,2.35372,2.3538,2.35347,2.35372,25000000.0
2006-10-10 15:28:00,2.35388,2.35388,2.3533,2.35336,43900000.0
2006-10-10 15:29:00,2.35316,2.35343,2.35311,2.35343,27200000.0
2006-10-10 15:30:00,2.35328,2.35353,2.35318,2.35353,39100000.0
2006-10-10 15:31:00,2.35368,2.35368,2.35316,2.35346,39600000.0
2006-10-10 15:32:00,2.35358,2.35358,2.3531,2.35319,22900000.0
2006-10-10 15:33:00,2.353,2.35326,2.353,2.35303,23200000.0
2006-10-10 15:34:00,2.35318,2.35338,2.35303,2.35327,26800000.0
2006-10-10 15:35:00,2.35346,2.35346,2.35277,2.35299,53900000.0
2006-10-10 15:36:00,2.35282,2.35309,2.35266,2.35266,36900000.0
2006-10-10 15:37:00,2.35278,2.35301,2.35257,2.35301,28900000.0
2006-10-10 15:38:00,2.35304,2.35316,2.35285,2.35312,50200000.0
2006-10-10 15:39:00,2.35321,2.35365,2.3532,2.3534,47900000.0
2006-10-10 15:40:00,2.35353,2.35369,2.35337,2.35365,36500000.0
2006-10-10 15:41:00,2.35377,2.35378,2.35357,2.35365,25600000.0
2006-10-10 15:42:00,2.35376,2.35379,2.35354,2.35366,38700000.0
2006-10-10 15:43:00,2.35365,2.35376,2.35356,2.35376,38900000.0
2006-10-10 15:44:00,2.35341,2.35384,2.35334,2.35354,43700000.0
2006-10-10 15:45:00,2.35354,2.35361,2.35318,2.35318,42400000.0
2006-10-10 15:46:00,2.35295,2.35313,2.3529,2.3529,20000000.0
2006-10-10 15:47:00,2.35274,2.35302,2.35274,2.35283,34400000.0
2006-10-10 15:48:00,2.35283,2.35306,2.3528,2.3528,35400000.0
2006-10-10 15:49:00,2.353,2.353,2.3523,2.35236,48200000.0
2006-10-10 15:50:00,2.3523,2.35275,2.35193,2.35275,32900000.0
2006-10-10 15:51:00,2.35274,2.35288,2.35257,2.3526,43100000.0
2006-10-10 15:52:00,2.35252,2.35252,2.35189,2.3522,22200000.0
2006-10-10 15:53:00,2.35186,2.35192,2.35153,2.35153,26900000.0
2006-10-10 15:54:00,2.35118,2.35138,2.35097,2.35125,41300000.0
2006-10-10 15:55:00,2.35121,2.35144,2.35103,2.35144,34100000.0
2006-10-10 15:56:00,2.35158,2.35204,2.35158,2.35195,23600000.0
2006-10-10 15:57:00,2.35192,2.35212,2.35175,2.35212,49100000.0
2006-10-10 15:58:00,2.35211,2.35227,2.3518,2.35199,33700000.0
2006-10-10 15:59:00,2.35173,2.35206,2.35155,2.35181,51400000.0
2006-10-10 16:00:00,2.35169,2.35205,2.35164,2.35205,14500000.0
2006-10-10 16:01:00,2.35216,2.35227,2.35197,2.35213,31300000.0
2006-10-10 16:02:00,2.35208,2.35226,2.35197,2.35226,45600000.0
2006-10-10 16:03:00,2.35256,2.35256,2.35227,2.35246,27300000.0
2006-10-10 16:04:00,2.35215,2.35253,2.35163,2.35163,34500000.0
2006-10-10 16:05:00,2.35161,2.35176,2.3513,2.3513,25900000.0
2006-10-10 16:06:00,2.35141,2.35174,2.35132,2.35173,27400000.0
2006-10-10 16:07:00,2.35171,2.35193,2.35171,2.35171,29200000.0
2006-10-10 16:08:00,2.35137,2.35201,2.35137,2.35194,33300000.0
2006-10-10 16:09:00,2.35192,2.352,2.35158,2.35158,26200000.0
2006-10-10 16:10:00,2.35155,2.352,2.35152,2.352,20000000.0
2006-10-10 16:11:00,2.352,2.35215,2.35185,2.35215,44300000.0
2006-10-10 16:12:00,2.35202,2.35243,2.35202,2.35239,63200000.0
2006-10-10 16:13:00,2.35231,2.35246,2.35223,2.35237,33500000.0
2006-10-10 16:14:00,2.35285,2.3529,2.35243,2.35278,34800000.0
2006-10-10 16:15:00,2.35278,2.35282,2.35251,2.35275,38900000.0
2006-10-10 16:16:00,2.35259,2.35263,2.35224,2.35239,32300000.0
2006-10-10 16:17:00,2.35252,2.35261,2.35177,2.35213,28900000.0
2006-10-10 16:18:00,2.35226,2.35249,2.3521,2.35249,33800000.0
2006-10-10 16:19:00,2.35249,2.35249,2.35203,2.3523,25800000.0
2006-10-10 16:20:00,2.3522,2.35244,2.35201,2.35218,18800000.0
2006-10-10 16:21:00,2.35204,2.35236,2.35197,2.35236,26100000.0
2006-10-10 16:22:00,2.35246,2.35254,2.35236,2.35251,37800000.0
2006-10-10 16:23:00,2.35242,2.35259,2.35242,2.35257,32700000.0
2006-10-10 16:24:00,2.3526,2.3526,2.35219,2.35259,52200000.0
2006-10-10 16:25:00,2.35258,2.35276,2.35243,2.35271,38300000.0
2006-10-10 16:26:00,2.35263,2.35289,2.3526,2.35281,45100001.0
2006-10-10 16:27:00,2.35283,2.35285,2.35262,2.35276,64900000.0
2006-10-10 16:28:00,2.35279,2.35279,2.3523,2.35243,42500000.0
2006-10-10 16:29:00,2.35238,2.35274,2.35234,2.35266,33900000.0
2006-10-10 16:30:00,2.35279,2.35296,2.35254,2.35273,37400000.0
2006-10-10 16:31:00,2.35282,2.35319,2.35282,2.353,45000000.0
2006-10-10 16:32:00,2.35302,2.35302,2.35285,2.35296,23400000.0
2006-10-10 16:33:00,2.35306,2.35318,2.35277,2.35303,34100000.0
2006-10-10 16:34:00,2.35294,2.35302,2.35264,2.35296,59599999.0
2006-10-10 16:35:00,2.35299,2.35323,2.35284,2.35319,38300000.0
2006-10-10 16:36:00,2.3531,2.35335,2.35303,2.35317,29400000.0
2006-10-10 16:37:00,2.3531,2.35358,2.35302,2.35347,48500000.0
2006-10-10 16:38:00,2.35345,2.35365,2.35328,2.35352,25600000.0
2006-10-10 16:39:00,2.35372,2.35377,2.35361,2.35377,59600001.0
2006-10-10 16:40:00,2.35372,2.35383,2.35364,2.35375,26000000.0
2006-10-10 16:41:00,2.35372,2.35379,2.35355,2.3536,27700000.0
2006-10-10 16:42:00,2.35339,2.35377,2.35339,2.35367,28600000.0
2006-10-10 16:43:00,2.35375,2.35375,2.35312,2.35321,29800000.0
2006-10-10 16:44:00,2.35289,2.35321,2.35281,2.35321,39800000.0
2006-10-10 16:45:00,2.35313,2.35323,2.35299,2.35313,29800000.0
2006-10-10 16:46:00,2.3529,2.35321,2.3529,2.35312,31300000.0
2006-10-10 16:47:00,2.35325,2.35325,2.35263,2.3527,47600000.0
2006-10-10 16:48:00,2.3526,2.35291,2.35249,2.3529,37500000.0
2006-10-10 16:49:00,2.35294,2.35326,2.35289,2.35315,19400000.0
2006-10-10 16:50:00,2.35321,2.35326,2.35292,2.35315,34900000.0
2006-10-10 16:51:00,2.35306,2.35306,2.35273,2.35303,23100000.0
2006-10-10 16:52:00,2.35286,2.35308,2.35268,2.35308,39600000.0
2006-10-10 16:53:00,2.35306,2.35324,2.35283,2.35293,19700000.0
2006-10-10 16:54:00,2.35323,2.35349,2.35305,2.35349,52700000.0
2006-10-10 16:55:00,2.35337,2.35366,2.35328,2.35347,43800000.0
2006-10-10 16:56:00,2.35365,2.35392,2.35365,2.35384,23700000.0
2006-10-10 16:57:00,2.3539,2.35394,2.35349,2.35349,22800000.0
2006-10-10 16:58:00,2.35364,2.35364,2.35344,2.35361,58800001.0
2006-10-10 16:59:00,2.35368,2.35388,2.35344,2.35388,18500000.0
2006-10-10 17:00:00,2.35396,2.35401,2.3538,2.35382,61200000.0
2006-10-10 17:01:00,2.35407,2.35411,2.3537,2.35388,53300000.0
2006-10-10 17:02:00,2.35372,2.35402,2.35366,2.35402,33700000.0
2006-10-10 17:03:00,2.35415,2.35433,2.35393,2.35425,41200000.0
2006-10-10 17:04:00,2.35432,2.35439,2.35393,2.35432,33800000.0
2006-10-10 17:05:00,2.35419,2.35419,2.35379,2.35416,32700000.0
2006-10-10 17:06:00,2.3539,2.35403,2.35369,2.35403,25200000.0
2006-10-10 17:07:00,2.35415,2.35453,2.35377,2.35453,31400000.0
2006-10-10 17:08:00,2.35482,2.35489,2.35442,2.35451,41200000.0
2006-10-10 17:09:00,2.35462,2.35462,2.35424,2.35447,34800000.0
2006-10-10 17:10:00,2.35449,2.35455,2.35422,2.35443,23600000.0
2006-10-10 17:11:00,2.35437,2.35437,2.354,2.35432,44300000.0
2006-10-10 17:12:00,2.35442,2.35442,2.35396,2.35424,29100000.0
2006-10-10 17:13:00,2.35417,2.35418,2.3539,2.35408,36300000.0
2006-10-10 17:14:00,2.35396,2.35418,2.3538,2.35413,42800000.0
2006-10-10 17:15:00,2.35408,2.35415,2.35391,2.35415,22800000.0
2006-10-10 17:16:00,2.35396,2.35396,2.35372,2.35381,32200000.0
2006-10-10 17:17:00,2.35385,2.35402,2.35361,2.35399,27600000.0
2006-10-10 17:18:00,2.35376,2.35387,2.3536,2.35372,44400000.0
2006-10-10 17:19:00,2.35399,2.35407,2.35382,2.35399,34600000.0
2006-10-10 17:20:00,2.35413,2.35425,2.35407,2.35423,35200000.0
2006-10-10 17:21:00,2.3541,2.35448,2.35405,2.35405,48100000.0
2006-10-10 17:22:00,2.35387,2.35395,2.35376,2.35376,17200000.0
2006-10-10 17:23:00,2.35386,2.35397,2.35366,2.35397,21900000.0
2006-10-10 17:24:00,2.35369,2.35374,2.35342,2.35348,36100000.0
2006-10-10 17:25:00,2.35349,2.35361,2.35329,2.35339,46599999.0
2006-10-10 17:26:00,2.3534,2.3537,2.3534,2.35351,27200000.0
2006-10-10 17:27:00,2.35368,2.35376,2.3536,2.35375,24700000.0
2006-10-10 17:28:00,2.35361,2.35402,2.35345,2.35402,37800000.0
2006-10-10 17:29:00,2.35401,2.35421,2.35391,2.35421,41200000.0
2006-10-10 17:30:00,2.35403,2.35438,2.35403,2.35422,69800000.0
2006-10-10 17:31:00,2.35415,2.35417,2.35381,2.35381,36500001.0
2006-10-10 17:32:00,2.35397,2.35399,2.35376,2.35393,28300000.0
2006-10-10 17:33:00,2.35395,2.35417,2.35388,2.35406,33100000.0
2006-10-10 17:34:00,2.35412,2.3542,2.35388,2.35388,50500001.0
2006-10-10 17:35:00,2.3541,2.35423,2.35393,2.35403,42200000.0
2006-10-10 17:36:00,2.35396,2.35408,2.35376,2.35381,42300000.0
2006-10-10 17:37:00,2.35383,2.35398,2.35371,2.35371,37200000.0
2006-10-10 17:38:00,2.35389,2.3541,2.35382,2.35399,46300000.0
2006-10-10 17:39:00,2.35385,2.35385,2.35355,2.35384,32200000.0
2006-10-10 17:40:00,2.35392,2.35407,2.35387,2.35387,35200000.0
2006-10-10 17:41:00,2.35371,2.35371,2.35325,2.35333,25400000.0
2006-10-10 17:42:00,2.35331,2.35349,2.353,2.35319,21100000.0
2006-10-10 17:43:00,2.35314,2.35326,2.35299,2.35325,25200000.0
2006-10-10 17:44:00,2.353,2.35338,2.353,2.35323,57700000.0
2006-10-10 17:45:00,2.35314,2.35335,2.35305,2.35335,30000000.0
2006-10-10 17:46:00,2.35349,2.35353,2.35308,2.35331,42300000.0
2006-10-10 17:47:00,2.35325,2.35375,2.35325,2.35375,41000000.0
2006-10-10 17:48:00,2.35342,2.35354,2.35332,2.35332,23200000.0
2006-10-10 17:49:00,2.35329,2.35364,2.35316,2.35358,33300000.0
2006-10-10 17:50:00,2.35368,2.35384,2.35346,2.35384,35100000.0
2006-10-10 17:51:00,2.35396,2.35397,2.35331,2.35336,36800000.0
2006-10-10 17:52:00,2.35336,2.35362,2.3533,2.35359,23800000.0
2006-10-10 17:53:00,2.35351,2.3538,2.35335,2.3538,36300000.0
2006-10-10 17:54:00,2.3537,2.35395,2.3537,2.35391,34900000.0
2006-10-10 17:55:00,2.3537,2.3539,2.35364,2.35365,47600000.0
2006-10-10 17:56:00,2.35379,2.35379,2.35337,2.35376,19200000.0
2006-10-10 17:57:00,2.35355,2.35389,2.35334,2.35334,48700000.0
2006-10-10 17:58:00,2.35311,2.35358,2.35303,2.35358,59500001.0
2006-10-10 17:59:00,2.35357,2.35369,2.35325,2.3533,47200000.0
2006-10-10 18:00:00,2.35339,2.35344,2.35329,2.3534,26900000.0
2006-10-10 18:01:00,2.3535,2.35382,2.35328,2.35343,324600000.0
2006-10-10 18:02:00,2.35359,2.35389,2.35343,2.35361,343400000.0
2006-10-10 18:03:00,2.35373,2.35402,2.3536,2.35378,465400000.0
2006-10-10 18:04:00,2.3538,2.35389,2.35352,2.35355,320200000.0
2006-10-10 18:05:00,2.35356,2.35379,2.35315,2.35365,230800000.0
2006-10-10 18:06:00,2.35366,2.35409,2.35363,2.35389,414600000.0
2006-10-10 18:07:00,2.35392,2.35451,2.35385,2.35451,362200000.0
2006-10-10 18:08:00,2.35439,2.35456,2.35413,2.35455,456600001.0
2006-10-10 18:09:00,2.35459,2.3547,2.35427,2.35445,263500000.0
2006-10-10 18:10:00,2.35437,2.35464,2.35426,2.35437,321800001.0
2006-10-10 18:11:00,2.35438,2.35452,2.35402,2.35403,248600000.0
2006-10-10 18:12:00,2.35398,2.35439,2.35396,2.35428,191700000.0
2006-10-10 18:13:00,2.35394,2.35439,2.35394,2.35434,166000000.0
2006-10-10 18:14:00,2.35446,2.35453,2.35423,2.3543,321499999.0
2006-10-10 18:15:00,2.35414,2.35421,2.35389,2.35405,297900000.0
2006-10-10 18:16:00,2.35422,2.35422,2.35375,2.35415,301000000.0
2006-10-10 18:17:00,2.35419,2.3544,2.35399,2.35417,222600000.0
2006-10-10 18:18:00,2.35426,2.35426,2.35398,2.35404,141200000.0
2006-10-10 18:19:00,2.35405,2.35446,2.35405,2.35407,244000000.0
2006-10-10 18:20:00,2.35397,2.35433,2.35357,2.35384,140800000.0
2006-10-10 18:21:00,2.35371,2.35389,2.35348,2.35377,260800000.0
2006-10-10 18:22:00,2.3538,2.35384,2.3534,2.35342,235700000.0
2006-10-10 18:23:00,2.35361,2.3538,2.35323,2.3538,348900000.0
2006-10-10 18:24:00,2.35367,2.35373,2.35337,2.3534,369700000.0
2006-10-10 18:25:00,2.35329,2.35339,2.35304,2.35339,303500000.0
2006-10-10 18:26:00,2.3533,2.35372,2.35319,2.35332,347300000.0
2006-10-10 18:27:00,2.3533,2.35349,2.35277,2.35309,293400000.0
2006-10-10 18:28:00,2.35284,2.35301,2.35265,2.35283,227400000.0
2006-10-10 18:29:00,2.35273,2.35301,2.35257,2.35266,208600000.0
2006-10-10 18:30:00,2.35291,2.35321,2.35268,2.35307,295000001.0
2006-10-10 18:31:00,2.35307,2.35325,2.3529,2.35291,241900002.0
2006-10-10 18:32:00,2.35301,2.35322,2.35285,2.35316,144500000.0
2006-10-10 18:33:00,2.35327,2.35328,2.35297,2.35318,305800000.0
2006-10-10 18:34:00,2.35322,2.35326,2.35288,2.35326,379899999.0
2006-10-10 18:35:00,2.35332,2.35347,2.35308,2.35308,162800000.0
2006-10-10 18:36:00,2.35323,2.35339,2.35283,2.35308,87300000.0
2006-10-10 18:37:00,2.35306,2.35308,2.35277,2.35308,103399999.0
2006-10-10 18:38:00,2.35303,2.35314,2.35282,2.353,82800000.0
2006-10-10 18:39:00,2.35306,2.35332,2.353,2.35301,169800000.0
2006-10-10 18:40:00,2.3531,2.35352,2.3531,2.35332,220800001.0
2006-10-10 18:41:00,2.35333,2.35365,2.35327,2.35365,174900000.0
2006-10-10 18:42:00,2.35373,2.35375,2.35321,2.35347,103700000.0
2006-10-10 18:43:00,2.35363,2.35374,2.35341,2.35358,58600000.0
2006-10-10 18:44:00,2.3537,2.35379,2.35314,2.35314,120100000.0
2006-10-10 18:45:00,2.3532,2.35394,2.3532,2.35363,74200000.0
2006-10-10 18:46:00,2.3536,2.35382,2.35358,2.35379,37300000.0
2006-10-10 18:47:00,2.35387,2.35405,2.3536,2.35405,20900000.0
2006-10-10 18:48:00,2.35399,2.35403,2.35377,2.354,97200000.0
2006-10-10 18:49:00,2.35413,2.35413,2.35384,2.35386,27800000.0
2006-10-10 18:50:00,2.35382,2.35413,2.35375,2.35393,61300000.0
2006-10-10 18:51:00,2.35389,2.35411,2.35378,2.35404,192100000.0
2006-10-10 18:52:00,2.35407,2.3542,2.35371,2.35398,164800000.0
2006-10-10 18:53:00,2.35402,2.35441,2.35387,2.35407,135700000.0
2006-10-10 18:54:00,2.35412,2.35434,2.35399,2.35425,157100000.0
2006-10-10 18:55:00,2.35439,2.35469,2.35427,2.3543,196700001.0
2006-10-10 18:56:00,2.3542,2.3542,2.35391,2.35403,32100000.0
2006-10-10 18:57:00,2.35404,2.35422,2.35384,2.35395,73500000.0
2006-10-10 18:58:00,2.35401,2.3541,2.35371,2.35371,229100000.0
2006-10-10 18:59:00,2.35363,2.35405,2.35312,2.35312,222700000.0
2006-10-10 19:00:00,2.35298,2.35347,2.35279,2.35347,76000000.0
2006-10-10 19:01:00,2.35336,2.35336,2.35307,2.35307,34600000.0
2006-10-10 19:02:00,2.35307,2.35323,2.35289,2.35295,168300001.0
2006-10-10 19:03:00,2.35313,2.35313,2.35253,2.35253,79200000.0
2006-10-10 19:04:00,2.35249,2.35286,2.35249,2.35282,46500000.0
2006-10-10 19:05:00,2.35284,2.35304,2.35277,2.35293,43900000.0
2006-10-10 19:06:00,2.35293,2.35321,2.35276,2.35297,210900000.0
2006-10-10 19:07:00,2.35295,2.35327,2.35295,2.35313,142100000.0
2006-10-10 19:08:00,2.35318,2.35329,2.35296,2.35329,206200000.0
2006-10-10 19:09:00,2.3533,2.35339,2.35304,2.35323,128100000.0
2006-10-10 19:10:00,2.3534,2.35359,2.35337,2.35356,116800000.0
2006-10-10 19:11:00,2.35357,2.35368,2.35339,2.35342,74500000.0
2006-10-10 19:12:00,2.35357,2.35367,2.35356,2.35367,52700000.0
2006-10-10 19:13:00,2.35359,2.35359,2.35335,2.35344,113300000.0
2006-10-10 19:14:00,2.35348,2.35348,2.3533,2.35341,108300000.0
2006-10-10 19:15:00,2.3535,2.35364,2.35346,2.35347,98800000.0
2006-10-10 19:16:00,2.35346,2.35369,2.35346,2.35354,35900000.0
2006-10-10 19:17:00,2.35352,2.35352,2.35324,2.35324,74000000.0
2006-10-10 19:18:00,2.35324,2.35357,2.35324,2.35357,117400000.0
2006-10-10 19:19:00,2.35359,2.35395,2.35359,2.35373,89600000.0
2006-10-10 19:20:00,2.35385,2.35385,2.35349,2.35378,183200001.0
2006-10-10 19:21:00,2.35385,2.35395,2.35378,2.35388,108300000.0
2006-10-10 19:22:00,2.35382,2.35389,2.35361,2.35387,76400000.0
2006-10-10 19:23:00,2.35379,2.35388,2.35352,2.35364,137200000.0
2006-10-10 19:24:00,2.35374,2.35383,2.35343,2.35368,74300000.0
2006-10-10 19:25:00,2.35406,2.35413,2.3538,2.35413,60200000.0
2006-10-10 19:26:00,2.35413,2.35427,2.35382,2.35412,176400001.0
2006-10-10 19:27:00,2.3541,2.35442,2.354,2.35409,115800000.0
2006-10-10 19:28:00,2.35404,2.35419,2.35395,2.35399,69500000.0
2006-10-10 19:29:00,2.35392,2.35399,2.35378,2.35378,92200000.0
2006-10-10 19:30:00,2.3538,2.3541,2.35377,2.35401,217300001.0
2006-10-10 19:31:00,2.35394,2.35394,2.35365,2.35387,65400000.0
2006-10-10 19:32:00,2.3538,2.3538,2.35345,2.35345,159899999.0
2006-10-10 19:33:00,2.35333,2.35353,2.35318,2.35346,84700000.0
2006-10-10 19:34:00,2.35358,2.35365,2.3531,2.35365,119300000.0
2006-10-10 19:35:00,2.35369,2.35393,2.35356,2.35361,146400000.0
2006-10-10 19:36:00,2.35359,2.35389,2.35359,2.35374,141099999.0
2006-10-10 19:37:00,2.35383,2.35383,2.35363,2.35367,54200000.0
2006-10-10 19:38:00,2.35359,2.35372,2.35349,2.35349,53899999.0
2006-10-10 19:39:00,2.35338,2.35405,2.35338,2.35405,74300000.0
2006-10-10 19:40:00,2.35416,2.35424,2.35391,2.35414,116299999.0
2006-10-10 19:41:00,2.35407,2.35425,2.35403,2.3542,55900000.0
2006-10-10 19:42:00,2.35424,2.35428,2.35396,2.35409,89200000.0
2006-10-10 19:43:00,2.35404,2.35425,2.35393,2.35425,45900000.0
2006-10-10 19:44:00,2.35426,2.35426,2.35403,2.35414,81400000.0
2006-10-10 19:45:00,2.35406,2.35417,2.35395,2.35417,59200000.0
2006-10-10 19:46:00,2.35435,2.35435,2.35399,2.35428,109800000.0
2006-10-10 19:47:00,2.35427,2.35431,2.35419,2.35431,23600000.0
2006-10-10 19:48:00,2.35422,2.35431,2.35402,2.35431,76100000.0
2006-10-10 19:49:00,2.35448,2.35454,2.35416,2.35454,114500000.0
2006-10-10 19:50:00,2.35453,2.35453,2.35412,2.35447,65200000.0
2006-10-10 19:51:00,2.35422,2.35455,2.35422,2.35455,108400000.0
2006-10-10 19:52:00,2.35456,2.35468,2.3545,2.3545,69900000.0
2006-10-10 19:53:00,2.35441,2.3546,2.35437,2.35452,39700000.0
2006-10-10 19:54:00,2.35459,2.35465,2.3545,2.3545,63700000.0
2006-10-10 19:55:00,2.35449,2.35462,2.35443,2.35444,24800000.0
2006-10-10 19:56:00,2.35445,2.35458,2.35423,2.35442,64700000.0
2006-10-10 19:57:00,2.3545,2.3546,2.35447,2.3545,145200000.0
2006-10-10 19:58:00,2.35443,2.35451,2.35436,2.35436,132600000.0
2006-10-10 19:59:00,2.35434,2.35436,2.35424,2.35427,123200001.0
2006-10-10 20:00:00,2.3543,2.35447,2.35427,2.3544,73900000.0
2006-10-10 20:01:00,2.35451,2.35451,2.35423,2.35423,89900000.0
2006-10-10 20:02:00,2.35404,2.35435,2.35404,2.35429,52800000.0
2006-10-10 20:03:00,2.3544,2.35445,2.3544,2.35445,18400000.0
2006-10-10 20:04:00,2.35443,2.35453,2.35443,2.35453,33800000.0
2006-10-10 20:05:00,2.35453,2.35453,2.35441,2.35446,39000000.0
2006-10-10 20:06:00,2.35438,2.35455,2.35419,2.35419,35200000.0
2006-10-10 20:07:00,2.35425,2.35453,2.35415,2.35441,41100000.0
2006-10-10 20:08:00,2.3545,2.35492,2.3545,2.35459,93899999.0
2006-10-10 20:09:00,2.35473,2.35475,2.35471,2.35475,28800000.0
2006-10-10 20:10:00,2.35479,2.35479,2.35452,2.35468,27900000.0
2006-10-10 20:11:00,2.35464,2.35474,2.35434,2.35451,45400000.0
2006-10-10 20:12:00,2.35461,2.35495,2.35451,2.3549,140700000.0
2006-10-10 20:13:00,2.35486,2.35502,2.3547,2.35502,160200000.0
2006-10-10 20:14:00,2.35515,2.35534,2.35514,2.35515,96900000.0
2006-10-10 20:15:00,2.35524,2.3555,2.35472,2.35498,192500000.0
2006-10-10 20:16:00,2.35503,2.35509,2.35475,2.35503,126000000.0
2006-10-10 20:17:00,2.35494,2.35494,2.35476,2.35479,29800000.0
2006-10-10 20:18:00,2.35485,2.35494,2.3544,2.35476,70600000.0
2006-10-10 20:19:00,2.35477,2.35477,2.35436,2.35443,144400000.0
2006-10-10 20:20:00,2.35434,2.35466,2.35417,2.35439,222000000.0
2006-10-10 20:21:00,2.35446,2.35475,2.35444,2.35444,89700000.0
2006-10-10 20:22:00,2.35449,2.35453,2.35434,2.35434,90900000.0
2006-10-10 20:23:00,2.35437,2.35455,2.35432,2.35447,169300000.0
2006-10-10 20:24:00,2.35448,2.35465,2.35439,2.35465,34300000.0
2006-10-10 20:25:00,2.35465,2.35475,2.3546,2.35465,172000000.0
2006-10-10 20:26:00,2.3546,2.35473,2.35437,2.3547,118300000.0
2006-10-10 20:27:00,2.3547,2.35472,2.35445,2.3547,100600000.0
2006-10-10 20:28:00,2.35467,2.3549,2.35457,2.35457,217400001.0
2006-10-10 20:29:00,2.35458,2.35474,2.35424,2.35424,165700000.0
2006-10-10 20:30:00,2.35423,2.35457,2.3541,2.35454,389500000.0
2006-10-10 20:31:00,2.35444,2.3545,2.35418,2.35439,212500001.0
2006-10-10 20:32:00,2.35444,2.35467,2.35413,2.35435,431500000.0
2006-10-10 20:33:00,2.3545,2.35472,2.35435,2.35472,98100000.0
2006-10-10 20:34:00,2.35479,2.35514,2.3547,2.35488,77200000.0
2006-10-10 20:35:00,2.35508,2.3553,2.35481,2.35512,56800000.0
2006-10-10 20:36:00,2.35525,2.35535,2.35506,2.35534,80400000.0
2006-10-10 20:37:00,2.3552,2.35528,2.35501,2.35507,132500000.0
2006-10-10 20:38:00,2.355,2.35503,2.35468,2.35503,193500001.0
2006-10-10 20:39:00,2.35505,2.35519,2.35484,2.35519,166899998.0
2006-10-10 20:40:00,2.35526,2.35529,2.35484,2.35513,125400000.0
2006-10-10 20:41:00,2.35518,2.3555,2.35504,2.3555,152800000.0
2006-10-10 20:42:00,2.3556,2.35568,2.35543,2.35556,52900000.0
2006-10-10 20:43:00,2.3556,2.3556,2.35537,2.35551,95300000.0
2006-10-10 20:44:00,2.35556,2.35556,2.35513,2.35532,198700000.0
2006-10-10 20:45:00,2.35533,2.35544,2.35516,2.35544,63100000.0
2006-10-10 20:46:00,2.35549,2.35551,2.3552,2.35533,30400000.0
2006-10-10 20:47:00,2.35538,2.35541,2.35505,2.35539,166100000.0
2006-10-10 20:48:00,2.35539,2.35552,2.35525,2.35546,257900000.0
2006-10-10 20:49:00,2.3556,2.35575,2.35514,2.35565,130500000.0
2006-10-10 20:50:00,2.35556,2.35562,2.35524,2.3555,133300000.0
2006-10-10 20:51:00,2.35549,2.3556,2.35529,2.35529,109800000.0
2006-10-10 20:52:00,2.35525,2.35561,2.35525,2.35539,178900000.0
2006-10-10 20:53:00,2.35528,2.35533,2.35497,2.35526,224800000.0
2006-10-10 20:54:00,2.35519,2.35519,2.35475,2.35487,183000000.0
2006-10-10 20:55:00,2.35481,2.35499,2.35449,2.35449,26000000.0
2006-10-10 20:56:00,2.35478,2.35516,2.35478,2.35489,288899999.0
2006-10-10 20:57:00,2.35513,2.35573,2.35513,2.35562,350399999.0
2006-10-10 20:58:00,2.35572,2.35572,2.35538,2.35554,169700000.0
2006-10-10 20:59:00,2.3555,2.3555,2.35491,2.3551,210100000.0
2006-10-10 21:00:00,2.355,2.355,2.35445,2.35458,221000000.0
2006-10-10 21:01:00,2.35473,2.35516,2.35473,2.35512,325500000.0
2006-10-10 21:02:00,2.35528,2.35532,2.35493,2.35521,91200001.0
2006-10-10 21:03:00,2.35524,2.35524,2.35491,2.35491,77200000.0
2006-10-10 21:04:00,2.35486,2.35503,2.35482,2.35503,54100000.0
2006-10-10 21:05:00,2.35498,2.35498,2.35469,2.35485,79000000.0
2006-10-10 21:06:00,2.35487,2.35498,2.35476,2.3549,91800000.0
2006-10-10 21:07:00,2.35486,2.35487,2.35464,2.3548,36400000.0
2006-10-10 21:08:00,2.35465,2.35494,2.35464,2.35493,20700000.0
2006-10-10 21:09:00,2.35503,2.35511,2.35468,2.35468,59099999.0
2006-10-10 21:10:00,2.35474,2.35474,2.35429,2.35429,78400000.0
2006-10-10 21:11:00,2.35426,2.35466,2.35426,2.35463,140699999.0
2006-10-10 21:12:00,2.35477,2.35493,2.35472,2.35493,50800000.0
2006-10-10 21:13:00,2.35492,2.35505,2.35482,2.355,134100000.0
2006-10-10 21:14:00,2.35505,2.35528,2.35492,2.35504,143200000.0
2006-10-10 21:15:00,2.3551,2.35529,2.35505,2.35512,159100000.0
2006-10-10 21:16:00,2.35516,2.35528,2.35473,2.35528,108500001.0
2006-10-10 21:17:00,2.35537,2.35537,2.35512,2.35515,156700000.0
2006-10-10 21:18:00,2.35515,2.35525,2.3551,2.35522,112600000.0
2006-10-10 21:19:00,2.3552,2.35527,2.35515,2.35515,85600000.0
2006-10-10 21:20:00,2.35519,2.35519,2.3549,2.3549,214600001.0
2006-10-10 21:21:00,2.3549,2.35519,2.3549,2.35511,288800000.0
2006-10-10 21:22:00,2.35521,2.35526,2.35495,2.35513,176800000.0
2006-10-10 21:23:00,2.35516,2.35516,2.35482,2.35488,96500000.0
2006-10-10 21:24:00,2.35493,2.35511,2.35489,2.35511,61600000.0
2006-10-10 21:25:00,2.35513,2.3553,2.35505,2.3553,54600000.0
2006-10-10 21:26:00,2.35542,2.35543,2.35495,2.35525,30300000.0
2006-10-10 21:27:00,2.35543,2.3555,2.35532,2.35534,58700000.0
2006-10-10 21:28:00,2.35538,2.35542,2.35527,2.35527,86300000.0
2006-10-10 21:29:00,2.3552,2.35526,2.35511,2.35519,50500000.0
2006-10-10 21:30:00,2.35533,2.35533,2.35501,2.35527,30100000.0
2006-10-10 21:31:00,2.35528,2.35545,2.35524,2.35533,20000000.0
2006-10-10 21:32:00,2.35543,2.35545,2.35514,2.3554,147100000.0
2006-10-10 21:33:00,2.35521,2.35538,2.35514,2.35534,87800000.0
2006-10-10 21:34:00,2.3555,2.35569,2.35531,2.35548,127100000.0
2006-10-10 21:35:00,2.35553,2.35553,2.35534,2.35549,46499999.0
2006-10-10 21:36:00,2.35529,2.3555,2.35522,2.3555,16700000.0
2006-10-10 21:37:00,2.35549,2.35557,2.35529,2.35557,76300000.0
2006-10-10 21:38:00,2.35555,2.35562,2.35518,2.35561,73200000.0
2006-10-10 21:39:00,2.35553,2.35553,2.35542,2.35542,6400000.0
2006-10-10 21:40:00,2.3555,2.35579,2.3555,2.35567,32200000.0
2006-10-10 21:41:00,2.35568,2.35568,2.35541,2.35553,24300000.0
2006-10-10 21:42:00,2.3555,2.35592,2.35548,2.35592,105300000.0
2006-10-10 21:43:00,2.35588,2.35588,2.35531,2.35531,83700000.0
2006-10-10 21:44:00,2.3554,2.35563,2.35515,2.35563,95700000.0
2006-10-10 21:45:00,2.35567,2.35567,2.35536,2.35562,82100000.0
2006-10-10 21:46:00,2.3557,2.35593,2.35565,2.3559,113900000.0
2006-10-10 21:47:00,2.35587,2.35594,2.35562,2.35568,123600000.0
2006-10-10 21:48:00,2.3556,2.35582,2.3556,2.35571,51200000.0
2006-10-10 21:49:00,2.35575,2.3559,2.35564,2.35571,73500000.0
2006-10-10 21:50:00,2.35586,2.35586,2.35569,2.35569,21600000.0
2006-10-10 21:51:00,2.35563,2.35579,2.35549,2.35575,34100000.0
2006-10-10 21:52:00,2.35564,2.35575,2.35551,2.35573,108200000.0
2006-10-10 21:53:00,2.35577,2.35577,2.3556,2.35561,48800000.0
2006-10-10 21:54:00,2.35548,2.35549,2.3554,2.35547,27200000.0
2006-10-10 21:55:00,2.35558,2.35568,2.3555,2.35562,74899999.0
2006-10-10 21:56:00,2.35553,2.35556,2.35509,2.35533,43000000.0
2006-10-10 21:57:00,2.35531,2.35544,2.35529,2.35544,17800000.0
2006-10-10 21:58:00,2.35542,2.35545,2.35521,2.35545,40900000.0
2006-10-10 21:59:00,2.35545,2.35545,2.35504,2.35525,173000000.0
2006-10-10 22:00:00,2.35519,2.35551,2.35497,2.35526,87800001.0
2006-10-10 22:01:00,2.35521,2.35536,2.355,2.35503,36400000.0
2006-10-10 22:02:00,2.35503,2.35538,2.35479,2.35512,122400000.0
2006-10-10 22:03:00,2.35493,2.35493,2.35455,2.35464,21800000.0
2006-10-10 22:04:00,2.35464,2.35474,2.35445,2.35447,136499999.0
2006-10-10 22:05:00,2.35457,2.35485,2.35455,2.35466,72400000.0
2006-10-10 22:06:00,2.3549,2.3549,2.35461,2.35461,24000000.0
2006-10-10 22:07:00,2.35467,2.35478,2.35465,2.35465,41300000.0
2006-10-10 22:08:00,2.35456,2.35471,2.35454,2.35464,33900000.0
2006-10-10 22:09:00,2.35464,2.3547,2.35437,2.3544,51100000.0
2006-10-10 22:10:00,2.3545,2.35453,2.3542,2.3542,19600000.0
2006-10-10 22:11:00,2.35441,2.35457,2.35439,2.35439,24100000.0
2006-10-10 22:12:00,2.35434,2.35468,2.35434,2.35468,62600000.0
2006-10-10 22:13:00,2.3547,2.3547,2.3545,2.35463,32800000.0
2006-10-10 22:14:00,2.35462,2.35479,2.35446,2.35446,28700000.0
2006-10-10 22:15:00,2.3548,2.35506,2.35478,2.35487,140300000.0
2006-10-10 22:16:00,2.35489,2.35502,2.35478,2.35478,146800000.0
2006-10-10 22:17:00,2.35469,2.35469,2.35451,2.35463,35699999.0
2006-10-10 22:18:00,2.35479,2.35485,2.35461,2.35461,18700000.0
2006-10-10 22:19:00,2.35475,2.35475,2.35442,2.35455,48500000.0
2006-10-10 22:20:00,2.35462,2.35471,2.35455,2.35455,36400000.0
2006-10-10 22:21:00,2.35456,2.35456,2.35437,2.35438,44499999.0
2006-10-10 22:22:00,2.35435,2.35467,2.35435,2.35453,99700000.0
2006-10-10 22:23:00,2.35452,2.3546,2.3545,2.35455,60900000.0
2006-10-10 22:24:00,2.35473,2.35473,2.35466,2.35466,17600000.0
2006-10-10 22:25:00,2.3546,2.3546,2.35423,2.35447,40900000.0
2006-10-10 22:26:00,2.35442,2.35442,2.35408,2.35411,15200000.0
2006-10-10 22:27:00,2.35438,2.35468,2.35438,2.35455,30500000.0
2006-10-10 22:28:00,2.3546,2.3546,2.35436,2.35457,21200000.0
2006-10-10 22:29:00,2.35459,2.35469,2.35456,2.35464,164899999.0
2006-10-10 22:30:00,2.35457,2.35488,2.35441,2.35457,140599998.0
2006-10-10 22:31:00,2.3546,2.35464,2.35454,2.35462,21200000.0
2006-10-10 22:32:00,2.35465,2.35465,2.3543,2.3543,28700000.0
2006-10-10 22:33:00,2.35441,2.35441,2.35417,2.35435,68400000.0
2006-10-10 22:34:00,2.35428,2.35444,2.35413,2.35436,65100000.0
2006-10-10 22:35:00,2.35427,2.3543,2.35403,2.35427,42000000.0
2006-10-10 22:36:00,2.3543,2.35444,2.35414,2.35444,31800000.0
2006-10-10 22:37:00,2.35435,2.35435,2.35409,2.35427,33500000.0
2006-10-10 22:38:00,2.3546,2.35478,2.35453,2.35478,44200000.0
2006-10-10 22:39:00,2.35424,2.35424,2.35401,2.35415,34700000.0
2006-10-10 22:40:00,2.35409,2.35424,2.35398,2.35409,47700000.0
2006-10-10 22:41:00,2.35388,2.35427,2.35385,2.35421,38500000.0
2006-10-10 22:42:00,2.35412,2.35426,2.35389,2.35417,43800000.0
2006-10-10 22:43:00,2.35412,2.35412,2.35372,2.35401,95800000.0
2006-10-10 22:44:00,2.35381,2.3541,2.3538,2.3538,74500000.0
2006-10-10 22:45:00,2.35379,2.3538,2.35336,2.3538,45600000.0
2006-10-10 22:46:00,2.35367,2.35371,2.35325,2.35332,83300000.0
2006-10-10 22:47:00,2.35347,2.35382,2.35347,2.35382,42000000.0
2006-10-10 22:48:00,2.35376,2.35382,2.35354,2.35358,91599999.0
2006-10-10 22:49:00,2.35353,2.3537,2.35332,2.3537,69200000.0
2006-10-10 22:50:00,2.35362,2.35362,2.35327,2.35327,24200000.0
2006-10-10 22:51:00,2.35333,2.35369,2.35333,2.35366,67400000.0
2006-10-10 22:52:00,2.35373,2.35404,2.35367,2.35404,52500000.0
2006-10-10 22:53:00,2.35408,2.35408,2.3539,2.3539,15800000.0
2006-10-10 22:54:00,2.35383,2.35392,2.35374,2.35387,36600000.0
2006-10-10 22:55:00,2.35383,2.35416,2.35383,2.354,34200000.0
2006-10-10 22:56:00,2.35406,2.35422,2.35397,2.35397,37400000.0
2006-10-10 22:57:00,2.35381,2.35415,2.35381,2.35415,26000000.0
2006-10-10 22:58:00,2.35381,2.35412,2.35363,2.35393,41200000.0
2006-10-10 22:59:00,2.35361,2.3539,2.35361,2.3539,23000000.0
2006-10-10 23:00:00,2.35455,2.3549,2.35449,2.3547,38300000.0
2006-10-10 23:01:00,2.35483,2.35488,2.35458,2.35458,24300000.0
2006-10-10 23:02:00,2.35467,2.35477,2.35439,2.35477,45899999.0
2006-10-10 23:03:00,2.35483,2.35497,2.35469,2.35492,22100000.0
2006-10-10 23:04:00,2.35494,2.35494,2.35474,2.35485,25100000.0
2006-10-10 23:05:00,2.35425,2.35433,2.35409,2.35433,18900000.0
2006-10-10 23:06:00,2.35443,2.35447,2.35422,2.35447,36600000.0
2006-10-10 23:07:00,2.35445,2.35445,2.35445,2.35445,4800000.0
2006-10-10 23:08:00,2.35462,2.35462,2.35442,2.35447,37800000.0
2006-10-10 23:09:00,2.35451,2.35451,2.35436,2.35438,24000000.0
2006-10-10 23:10:00,2.3544,2.35453,2.35439,2.3545,39500000.0
2006-10-10 23:11:00,2.35444,2.35444,2.35409,2.35409,26300000.0
2006-10-10 23:12:00,2.35415,2.35447,2.35412,2.35412,33900000.0
2006-10-10 23:13:00,2.35414,2.3547,2.35414,2.3547,29500000.0
2006-10-10 23:14:00,2.35471,2.35476,2.35439,2.35439,36400000.0
2006-10-10 23:15:00,2.35431,2.35441,2.35415,2.3544,35800000.0
2006-10-10 23:16:00,2.35435,2.35451,2.35429,2.35429,43600000.0
2006-10-10 23:17:00,2.35434,2.35455,2.35414,2.35414,32000000.0
2006-10-10 23:18:00,2.3544,2.35477,2.3544,2.35464,45400000.0
2006-10-10 23:19:00,2.35436,2.35459,2.35429,2.35459,24700000.0
2006-10-10 23:20:00,2.35459,2.3547,2.35444,2.35444,64799999.0
2006-10-10 23:21:00,2.35459,2.35494,2.35459,2.35473,20800000.0
2006-10-10 23:22:00,2.35479,2.35491,2.35455,2.35491,40100000.0
2006-10-10 23:23:00,2.35491,2.35491,2.35469,2.3548,18000000.0
2006-10-10 23:24:00,2.35486,2.35501,2.35477,2.35501,25600000.0
2006-10-10 23:25:00,2.35503,2.35521,2.35439,2.35439,39500000.0
2006-10-10 23:26:00,2.35423,2.35427,2.35423,2.35427,9200000.0
2006-10-10 23:27:00,2.35416,2.35494,2.35416,2.35494,39900000.0
2006-10-10 23:28:00,2.35504,2.35524,2.35471,2.35495,29500000.0
2006-10-10 23:29:00,2.35533,2.35543,2.35524,2.35528,21500000.0
2006-10-10 23:30:00,2.35553,2.35566,2.35553,2.35559,16800000.0
2006-10-10 23:31:00,2.35546,2.35548,2.35498,2.35498,15100000.0
2006-10-10 23:32:00,2.35492,2.3551,2.35418,2.35443,37400000.0
2006-10-10 23:33:00,2.3546,2.35533,2.35456,2.35531,49500000.0
2006-10-10 23:34:00,2.35554,2.35562,2.35533,2.35541,56900000.0
2006-10-10 23:35:00,2.35528,2.35528,2.35474,2.35475,56600000.0
2006-10-10 23:36:00,2.355,2.35564,2.355,2.35554,18400000.0
2006-10-10 23:37:00,2.35527,2.35564,2.35527,2.35564,31200000.0
2006-10-10 23:38:00,2.35533,2.35554,2.35492,2.35535,26700000.0
2006-10-10 23:39:00,2.35493,2.35585,2.35476,2.35567,39000000.0
2006-10-10 23:40:00,2.35523,2.35595,2.3549,2.35587,56900000.0
2006-10-10 23:41:00,2.35543,2.35607,2.35531,2.35572,35100000.0
2006-10-10 23:42:00,2.35556,2.35558,2.35522,2.35558,15800000.0
2006-10-10 23:43:00,2.35558,2.3565,2.35528,2.35644,55300000.0
2006-10-10 23:44:00,2.35635,2.35648,2.35602,2.35619,37399999.0
2006-10-10 23:45:00,2.35565,2.35609,2.35529,2.35609,33400000.0
2006-10-10 23:46:00,2.3559,2.35643,2.35562,2.35643,36800000.0
2006-10-10 23:47:00,2.35638,2.35641,2.35605,2.35612,40000000.0
2006-10-10 23:48:00,2.35617,2.35639,2.35617,2.3563,29500000.0
2006-10-10 23:49:00,2.35561,2.35561,2.35529,2.35529,7000000.0
2006-10-10 23:50:00,2.35482,2.35576,2.35473,2.35509,30600000.0
2006-10-10 23:51:00,2.35588,2.35588,2.355,2.35568,51000000.0
2006-10-10 23:52:00,2.35559,2.356,2.35521,2.35592,51500000.0
2006-10-10 23:53:00,2.35583,2.35595,2.35583,2.35583,34000000.0
2006-10-10 23:54:00,2.35583,2.35583,2.35505,2.35505,39300000.0
2006-10-10 23:55:00,2.35475,2.35501,2.35475,2.355,41400000.0
2006-10-10 23:56:00,2.35529,2.35588,2.35512,2.35512,32900000.0
2006-10-10 23:57:00,2.35481,2.35558,2.35474,2.35558,16200000.0
2006-10-10 23:58:00,2.35581,2.35581,2.35566,2.35569,8800000.0
2006-10-10 23:59:00,2.35555,2.35602,2.35553,2.35602,32500000.0
2006-10-11 00:00:00,2.35602,2.35616,2.35585,2.35588,37200000.0
2006-10-11 00:01:00,2.35581,2.35593,2.35578,2.35578,18000000.0
2006-10-11 00:02:00,2.35573,2.35582,2.35572,2.35575,12000000.0
2006-10-11 00:03:00,2.35581,2.35581,2.35555,2.35555,27900000.0
2006-10-11 00:04:00,2.35569,2.35585,2.35569,2.35585,12000000.0
2006-10-11 00:05:00,2.35573,2.35573,2.35508,2.35511,23300000.0
2006-10-11 00:06:00,2.35511,2.35606,2.35511,2.35606,27400000.0
2006-10-11 00:07:00,2.35605,2.35605,2.35528,2.35592,27700000.0
2006-10-11 00:08:00,2.35598,2.35608,2.35582,2.35582,23200000.0
2006-10-11 00:09:00,2.35583,2.35627,2.35583,2.35603,33800000.0
2006-10-11 00:10:00,2.35585,2.35603,2.3556,2.35602,26500000.0
2006-10-11 00:11:00,2.35587,2.35626,2.35561,2.35618,39000000.0
2006-10-11 00:12:00,2.35628,2.35628,2.35585,2.35607,54399998.0
2006-10-11 00:13:00,2.35601,2.3562,2.35574,2.35618,44100000.0
2006-10-11 00:14:00,2.35603,2.35629,2.35579,2.35629,11900000.0
2006-10-11 00:15:00,2.35552,2.35605,2.35552,2.35571,12600000.0
2006-10-11 00:16:00,2.35572,2.35596,2.35566,2.35567,39300000.0
2006-10-11 00:17:00,2.35621,2.35621,2.35533,2.35547,41400000.0
2006-10-11 00:18:00,2.3555,2.35635,2.35543,2.35635,25900000.0
2006-10-11 00:19:00,2.35635,2.35635,2.3554,2.3554,26800000.0
2006-10-11 00:20:00,2.35543,2.35568,2.35543,2.35568,9900000.0
2006-10-11 00:21:00,2.35555,2.35619,2.35532,2.35605,38000000.0
2006-10-11 00:22:00,2.35589,2.35609,2.35534,2.35609,40100000.0
2006-10-11 00:23:00,2.35625,2.35663,2.35582,2.35663,51100000.0
2006-10-11 00:24:00,2.35595,2.3566,2.35589,2.35589,31400000.0
2006-10-11 00:25:00,2.35656,2.35671,2.35608,2.35671,28900000.0
2006-10-11 00:26:00,2.35683,2.35683,2.35585,2.35585,33200000.0
2006-10-11 00:27:00,2.3556,2.35661,2.3556,2.35654,63499999.0
2006-10-11 00:28:00,2.35649,2.35675,2.35649,2.35666,30200000.0
2006-10-11 00:29:00,2.35627,2.35627,2.35594,2.35594,5600000.0
2006-10-11 00:30:00,2.35583,2.35664,2.35583,2.35646,42800000.0
2006-10-11 00:31:00,2.35664,2.35697,2.35664,2.35697,33800000.0
2006-10-11 00:32:00,2.35687,2.35695,2.35605,2.35605,62500000.0
2006-10-11 00:33:00,2.35695,2.35702,2.35673,2.35677,36500000.0
2006-10-11 00:34:00,2.35676,2.35714,2.35676,2.35684,25800000.0
2006-10-11 00:35:00,2.35696,2.3572,2.35685,2.3569,44500000.0
2006-10-11 00:36:00,2.35679,2.35679,2.35678,2.35678,3700000.0
2006-10-11 00:37:00,2.35685,2.35685,2.35661,2.35661,34500000.0
2006-10-11 00:38:00,2.3566,2.35692,2.35638,2.35692,32700000.0
2006-10-11 00:39:00,2.35692,2.35701,2.35675,2.35682,29400000.0
2006-10-11 00:40:00,2.35655,2.35655,2.35588,2.35638,50500001.0
2006-10-11 00:41:00,2.35644,2.35644,2.35591,2.35635,37200000.0
2006-10-11 00:42:00,2.35634,2.35639,2.3558,2.35631,25400000.0
2006-10-11 00:43:00,2.35648,2.35648,2.35567,2.35569,23500000.0
2006-10-11 00:44:00,2.35571,2.35662,2.35571,2.35662,35000000.0
2006-10-11 00:45:00,2.35666,2.35666,2.35655,2.35658,13000000.0
2006-10-11 00:46:00,2.35643,2.35691,2.35643,2.35682,21100000.0
2006-10-11 00:47:00,2.35697,2.3571,2.35621,2.35679,37200000.0
2006-10-11 00:48:00,2.35658,2.35685,2.3565,2.35685,12300000.0
2006-10-11 00:49:00,2.3568,2.35691,2.35663,2.35663,31200000.0
2006-10-11 00:50:00,2.35638,2.35694,2.35604,2.35685,24300000.0
2006-10-11 00:51:00,2.3569,2.357,2.3568,2.357,38600000.0
2006-10-11 00:52:00,2.35665,2.35715,2.35636,2.35709,25400000.0
2006-10-11 00:53:00,2.35707,2.3574,2.35707,2.35731,38700000.0
2006-10-11 00:54:00,2.3574,2.35741,2.35718,2.35741,25000000.0
2006-10-11 00:55:00,2.35728,2.35729,2.35706,2.35708,30000000.0
2006-10-11 00:56:00,2.35685,2.35686,2.35649,2.35681,12500000.0
2006-10-11 00:57:00,2.35692,2.35696,2.35638,2.35642,21500000.0
2006-10-11 00:58:00,2.35617,2.35641,2.35565,2.356,52400000.0
2006-10-11 00:59:00,2.35589,2.35607,2.35584,2.35595,26400000.0
2006-10-11 01:00:00,2.35613,2.35613,2.35596,2.35607,39700000.0
2006-10-11 01:01:00,2.356,2.356,2.35544,2.35558,31800000.0
2006-10-11 01:02:00,2.35544,2.35601,2.35544,2.35582,32100000.0
2006-10-11 01:03:00,2.35605,2.35648,2.35605,2.35644,39900000.0
2006-10-11 01:04:00,2.35657,2.35658,2.35627,2.35627,39500000.0
2006-10-11 01:05:00,2.35647,2.35647,2.35546,2.35546,14900000.0
2006-10-11 01:06:00,2.35522,2.35631,2.35522,2.35631,38100000.0
2006-10-11 01:07:00,2.35629,2.35637,2.35545,2.35546,20900000.0
2006-10-11 01:08:00,2.35517,2.35517,2.35497,2.35497,28500000.0
2006-10-11 01:09:00,2.35538,2.35622,2.35538,2.35567,16600000.0
2006-10-11 01:10:00,2.35567,2.35645,2.35567,2.35643,36400000.0
2006-10-11 01:11:00,2.35663,2.35665,2.35653,2.35653,26000000.0
2006-10-11 01:12:00,2.35655,2.35676,2.35655,2.35665,31200000.0
2006-10-11 01:13:00,2.3563,2.35653,2.35582,2.35653,20800000.0
2006-10-11 01:14:00,2.35553,2.35688,2.35553,2.35685,34300000.0
2006-10-11 01:15:00,2.3568,2.35683,2.35664,2.35683,31700000.0
2006-10-11 01:16:00,2.35666,2.35669,2.35614,2.35669,22600000.0
2006-10-11 01:17:00,2.35706,2.3571,2.35689,2.35697,22300000.0
2006-10-11 01:18:00,2.35704,2.35708,2.35591,2.35591,45400000.0
2006-10-11 01:19:00,2.35599,2.3568,2.3558,2.3568,24000000.0
2006-10-11 01:20:00,2.35695,2.35718,2.35695,2.35698,53800000.0
2006-10-11 01:21:00,2.35695,2.35695,2.35616,2.35616,15200000.0
2006-10-11 01:22:00,2.35605,2.35682,2.35605,2.35679,40400000.0
2006-10-11 01:23:00,2.35701,2.35705,2.3569,2.357,30000000.0
2006-10-11 01:24:00,2.35692,2.35708,2.35682,2.35682,25400000.0
2006-10-11 01:25:00,2.35677,2.35697,2.35677,2.35697,22400000.0
2006-10-11 01:26:00,2.35705,2.35718,2.35632,2.35697,47700000.0
2006-10-11 01:27:00,2.3571,2.35712,2.35616,2.35682,34400000.0
2006-10-11 01:28:00,2.35653,2.35653,2.35609,2.35646,59100002.0
2006-10-11 01:29:00,2.35651,2.35651,2.35557,2.35557,10400000.0
2006-10-11 01:30:00,2.35562,2.35666,2.35558,2.35666,31100000.0
2006-10-11 01:31:00,2.35673,2.35676,2.35657,2.35676,19900000.0
2006-10-11 01:32:00,2.3568,2.3568,2.35667,2.35667,32600001.0
2006-10-11 01:33:00,2.35665,2.35682,2.35664,2.35682,53000000.0
2006-10-11 01:34:00,2.35678,2.35686,2.35628,2.35628,53000000.0
2006-10-11 01:35:00,2.35642,2.35642,2.35579,2.35621,25300000.0
2006-10-11 01:36:00,2.35639,2.35639,2.35547,2.35563,21600000.0
2006-10-11 01:37:00,2.35565,2.35662,2.35565,2.35639,43800001.0
2006-10-11 01:38:00,2.35623,2.35646,2.35583,2.35646,28700000.0
2006-10-11 01:39:00,2.35547,2.35622,2.35547,2.35622,25000000.0
2006-10-11 01:40:00,2.35621,2.35621,2.35537,2.35537,25300000.0
2006-10-11 01:41:00,2.35637,2.35637,2.35529,2.35614,48700000.0
2006-10-11 01:42:00,2.35623,2.35624,2.35537,2.35537,48000000.0
2006-10-11 01:43:00,2.3553,2.35604,2.3553,2.35567,39700000.0
2006-10-11 01:44:00,2.3557,2.35581,2.35558,2.35558,41100000.0
2006-10-11 01:45:00,2.35579,2.35585,2.35562,2.35562,19300000.0
2006-10-11 01:46:00,2.35554,2.3562,2.35554,2.35605,26500000.0
2006-10-11 01:47:00,2.35579,2.35579,2.35547,2.35547,8800000.0
2006-10-11 01:48:00,2.35553,2.35612,2.35553,2.35599,41600000.0
2006-10-11 01:49:00,2.35603,2.35624,2.35603,2.35617,21500000.0
2006-10-11 01:50:00,2.35599,2.35599,2.35527,2.35543,30800000.0
2006-10-11 01:51:00,2.3559,2.3559,2.35516,2.35529,34600000.0
2006-10-11 01:52:00,2.35526,2.3558,2.3552,2.35574,36400000.0
2006-10-11 01:53:00,2.35577,2.35579,2.35551,2.35551,23800000.0
2006-10-11 01:54:00,2.35561,2.35575,2.35561,2.35567,30900000.0
2006-10-11 01:55:00,2.35553,2.3557,2.35517,2.3557,60900000.0
2006-10-11 01:56:00,2.35568,2.35569,2.3545,2.3545,28600000.0
2006-10-11 01:57:00,2.35461,2.35556,2.35461,2.35543,38000000.0
2006-10-11 01:58:00,2.35544,2.35552,2.35544,2.35552,24800000.0
2006-10-11 01:59:00,2.35472,2.35583,2.35472,2.35575,38600000.0
2006-10-11 02:00:00,2.35575,2.35585,2.35575,2.35585,7200000.0
2006-10-11 02:01:00,2.35554,2.35557,2.35492,2.35492,34000000.0
2006-10-11 02:02:00,2.35487,2.35555,2.35487,2.35498,30000000.0
2006-10-11 02:03:00,2.35505,2.35546,2.35505,2.35546,10400000.0
2006-10-11 02:04:00,2.35582,2.35582,2.35493,2.35543,36000000.0
2006-10-11 02:05:00,2.35477,2.35561,2.35464,2.35561,30800000.0
2006-10-11 02:06:00,2.35562,2.35562,2.35495,2.35548,44300000.0
2006-10-11 02:07:00,2.35561,2.35574,2.35506,2.35507,39500000.0
2006-10-11 02:08:00,2.35491,2.35568,2.35475,2.35568,30100000.0
2006-10-11 02:09:00,2.35605,2.35605,2.35595,2.35595,37600000.0
2006-10-11 02:10:00,2.35575,2.35575,2.35521,2.35566,31200000.0
2006-10-11 02:11:00,2.3556,2.3556,2.35485,2.35558,38000000.0
2006-10-11 02:12:00,2.35575,2.35575,2.35484,2.35574,61300000.0
2006-10-11 02:13:00,2.3555,2.3555,2.35506,2.35542,24700000.0
2006-10-11 02:14:00,2.3556,2.35581,2.35506,2.35506,50100000.0
2006-10-11 02:15:00,2.35496,2.35553,2.35496,2.35553,32600000.0
2006-10-11 02:16:00,2.35566,2.3558,2.35566,2.35575,16900000.0
2006-10-11 02:17:00,2.35567,2.35577,2.35559,2.35575,48800000.0
2006-10-11 02:18:00,2.35566,2.3558,2.35551,2.35555,33200000.0
2006-10-11 02:19:00,2.3555,2.3558,2.3555,2.35568,33400000.0
2006-10-11 02:20:00,2.35554,2.35569,2.35516,2.35569,54900000.0
2006-10-11 02:21:00,2.35566,2.35566,2.3554,2.35561,19200000.0
2006-10-11 02:22:00,2.35576,2.35576,2.35538,2.35564,33800000.0
2006-10-11 02:23:00,2.35565,2.3561,2.35565,2.35582,33000000.0
2006-10-11 02:24:00,2.3558,2.35615,2.35561,2.35615,24900000.0
2006-10-11 02:25:00,2.35605,2.35616,2.35588,2.35603,34100000.0
2006-10-11 02:26:00,2.35618,2.35626,2.35585,2.35626,29500000.0
2006-10-11 02:27:00,2.35632,2.35632,2.35606,2.35606,5600000.0
2006-10-11 02:28:00,2.35605,2.35617,2.35583,2.35608,16500000.0
2006-10-11 02:29:00,2.35617,2.35625,2.35605,2.35605,44300000.0
2006-10-11 02:30:00,2.35618,2.3563,2.35612,2.35612,35900000.0
2006-10-11 02:31:00,2.35605,2.35626,2.35603,2.35626,20300000.0
2006-10-11 02:32:00,2.35617,2.35625,2.35608,2.35615,46900000.0
2006-10-11 02:33:00,2.35616,2.35632,2.35611,2.35624,29900000.0
2006-10-11 02:34:00,2.35628,2.3564,2.35621,2.3564,37500000.0
2006-10-11 02:35:00,2.35654,2.35654,2.35582,2.35582,34800000.0
2006-10-11 02:36:00,2.3562,2.35647,2.35597,2.35597,21100000.0
2006-10-11 02:37:00,2.35596,2.35622,2.35596,2.35622,12800000.0
2006-10-11 02:38:00,2.35632,2.35641,2.35612,2.35617,26500000.0
2006-10-11 02:39:00,2.35628,2.35628,2.35604,2.35615,24600000.0
2006-10-11 02:40:00,2.35605,2.35619,2.35605,2.35619,37500000.0
2006-10-11 02:41:00,2.35607,2.35607,2.35586,2.35602,44000000.0
2006-10-11 02:42:00,2.35581,2.35583,2.3556,2.3557,27800000.0
2006-10-11 02:43:00,2.35581,2.35598,2.35571,2.35586,27100000.0
2006-10-11 02:44:00,2.35586,2.35591,2.35562,2.35591,22200000.0
2006-10-11 02:45:00,2.35586,2.35586,2.35548,2.35553,28000000.0
2006-10-11 02:46:00,2.35552,2.35575,2.35552,2.35569,23000000.0
2006-10-11 02:47:00,2.35576,2.35583,2.35547,2.35548,29200000.0
2006-10-11 02:48:00,2.35573,2.35577,2.35554,2.35562,21800000.0
2006-10-11 02:49:00,2.35551,2.35569,2.35551,2.35554,29200000.0
2006-10-11 02:50:00,2.35554,2.35574,2.35554,2.35559,32900000.0
2006-10-11 02:51:00,2.35563,2.35574,2.3554,2.35573,35500000.0
2006-10-11 02:52:00,2.35549,2.35549,2.355,2.35519,28800000.0
2006-10-11 02:53:00,2.35549,2.35575,2.35549,2.35559,27200000.0
2006-10-11 02:54:00,2.35553,2.35555,2.3554,2.35555,29000000.0
2006-10-11 02:55:00,2.35554,2.35554,2.35531,2.35547,42800000.0
2006-10-11 02:56:00,2.35563,2.35578,2.35545,2.3556,20000000.0
2006-10-11 02:57:00,2.35568,2.35568,2.35543,2.35552,32800000.0
2006-10-11 02:58:00,2.35539,2.35539,2.35513,2.35513,35200000.0
2006-10-11 02:59:00,2.35483,2.3552,2.35483,2.35505,36200000.0
2006-10-11 03:00:00,2.35503,2.3557,2.35503,2.35565,43100000.0
2006-10-11 03:01:00,2.3557,2.35581,2.3556,2.35581,26100000.0
2006-10-11 03:02:00,2.3558,2.3558,2.35558,2.35564,24100000.0
2006-10-11 03:03:00,2.3557,2.35585,2.35563,2.3557,26200000.0
2006-10-11 03:04:00,2.35571,2.35585,2.35552,2.35585,38100000.0
2006-10-11 03:05:00,2.35567,2.35585,2.35561,2.35565,25100000.0
2006-10-11 03:06:00,2.35549,2.35556,2.35522,2.35556,37800000.0
2006-10-11 03:07:00,2.35561,2.35561,2.35536,2.3555,69099998.0
2006-10-11 03:08:00,2.35553,2.35566,2.35532,2.35566,34100000.0
2006-10-11 03:09:00,2.35519,2.3553,2.35512,2.35524,21200000.0
2006-10-11 03:10:00,2.35525,2.35559,2.35524,2.35546,37100000.0
2006-10-11 03:11:00,2.35549,2.35549,2.35537,2.35537,16200000.0
2006-10-11 03:12:00,2.35536,2.35556,2.35516,2.35556,31500000.0
2006-10-11 03:13:00,2.35556,2.3556,2.35538,2.3556,34000000.0
2006-10-11 03:14:00,2.35563,2.35563,2.35513,2.35541,31000000.0
2006-10-11 03:15:00,2.35535,2.35547,2.35518,2.35524,24300000.0
2006-10-11 03:16:00,2.35531,2.35541,2.35526,2.35526,33600000.0
2006-10-11 03:17:00,2.35523,2.35545,2.35502,2.35545,24600000.0
2006-10-11 03:18:00,2.35539,2.35539,2.35513,2.35518,26900000.0
2006-10-11 03:19:00,2.35528,2.35558,2.35525,2.35543,41500000.0
2006-10-11 03:20:00,2.3555,2.3555,2.35535,2.35539,18200000.0
2006-10-11 03:21:00,2.3553,2.3555,2.3553,2.35532,37500000.0
2006-10-11 03:22:00,2.35544,2.35551,2.35522,2.35535,29900000.0
2006-10-11 03:23:00,2.35528,2.35539,2.3552,2.35538,26800000.0
2006-10-11 03:24:00,2.35543,2.35543,2.35519,2.3554,25900000.0
2006-10-11 03:25:00,2.35566,2.35575,2.35563,2.35568,47900000.0
2006-10-11 03:26:00,2.3555,2.35589,2.3555,2.35589,20000000.0
2006-10-11 03:27:00,2.35577,2.35587,2.3555,2.35567,51000000.0
2006-10-11 03:28:00,2.3557,2.35602,2.3557,2.35585,20800000.0
2006-10-11 03:29:00,2.35574,2.35574,2.35568,2.3557,18200000.0
2006-10-11 03:30:00,2.35544,2.35556,2.35538,2.35538,36300000.0
2006-10-11 03:31:00,2.35544,2.35558,2.35539,2.35539,22000000.0
2006-10-11 03:32:00,2.35541,2.35558,2.35538,2.35538,39900000.0
2006-10-11 03:33:00,2.35549,2.35562,2.35538,2.35562,38600000.0
2006-10-11 03:34:00,2.35555,2.35562,2.35533,2.35562,30900001.0
2006-10-11 03:35:00,2.35567,2.35567,2.35552,2.35554,52800000.0
2006-10-11 03:36:00,2.35562,2.35568,2.35545,2.35545,23800000.0
2006-10-11 03:37:00,2.35542,2.35576,2.3552,2.35574,36500000.0
2006-10-11 03:38:00,2.35574,2.35595,2.35556,2.35571,14600000.0
2006-10-11 03:39:00,2.35572,2.356,2.35572,2.35591,24200000.0
2006-10-11 03:40:00,2.35571,2.35573,2.35548,2.35573,34400000.0
2006-10-11 03:41:00,2.3557,2.35587,2.35569,2.35587,16900000.0
2006-10-11 03:42:00,2.35573,2.35573,2.35548,2.35564,18300000.0
2006-10-11 03:43:00,2.35576,2.35586,2.35576,2.35586,27100001.0
2006-10-11 03:44:00,2.35567,2.35587,2.35561,2.3558,44600000.0
2006-10-11 03:45:00,2.35579,2.35597,2.35579,2.35597,20500000.0
2006-10-11 03:46:00,2.35617,2.35617,2.35605,2.35615,33900000.0
2006-10-11 03:47:00,2.35627,2.35627,2.35583,2.35612,58399999.0
2006-10-11 03:48:00,2.35616,2.35616,2.35591,2.35609,26200000.0
2006-10-11 03:49:00,2.35598,2.35598,2.35588,2.35591,30000000.0
2006-10-11 03:50:00,2.35597,2.35605,2.35586,2.35597,43000000.0
2006-10-11 03:51:00,2.35618,2.35618,2.35594,2.35601,34400000.0
2006-10-11 03:52:00,2.35625,2.35625,2.35599,2.35609,31600000.0
2006-10-11 03:53:00,2.35589,2.35605,2.35589,2.35597,39600000.0
2006-10-11 03:54:00,2.356,2.35616,2.35593,2.35615,29200000.0
2006-10-11 03:55:00,2.35612,2.35624,2.35603,2.35619,34700000.0
2006-10-11 03:56:00,2.35629,2.35653,2.35615,2.35642,36300000.0
2006-10-11 03:57:00,2.35663,2.35663,2.35618,2.35629,32400000.0
2006-10-11 03:58:00,2.35637,2.35657,2.35637,2.35657,52700000.0
2006-10-11 03:59:00,2.35646,2.35651,2.35631,2.35651,15600000.0
2006-10-11 04:00:00,2.35638,2.35641,2.35629,2.35641,26900000.0
2006-10-11 04:01:00,2.35641,2.35647,2.35613,2.35613,22000000.0
2006-10-11 04:02:00,2.35645,2.35652,2.35618,2.35645,43600000.0
2006-10-11 04:03:00,2.35644,2.35649,2.35629,2.3564,25700000.0
2006-10-11 04:04:00,2.35646,2.35658,2.35646,2.35655,47000000.0
2006-10-11 04:05:00,2.35643,2.35654,2.35636,2.3565,27500000.0
2006-10-11 04:06:00,2.35652,2.35652,2.35652,2.35652,13300000.0
2006-10-11 04:07:00,2.35642,2.35648,2.35625,2.35639,32600000.0
2006-10-11 04:08:00,2.35644,2.35656,2.35626,2.35635,45000000.0
2006-10-11 04:09:00,2.35644,2.35644,2.35636,2.35636,11200000.0
2006-10-11 04:10:00,2.3564,2.35659,2.35639,2.35644,23000000.0
2006-10-11 04:11:00,2.35652,2.35654,2.35633,2.35636,47400000.0
2006-10-11 04:12:00,2.35635,2.35663,2.35631,2.35663,42400000.0
2006-10-11 04:13:00,2.3565,2.35658,2.35628,2.35651,24200000.0
2006-10-11 04:14:00,2.35642,2.35663,2.35635,2.35663,49000000.0
2006-10-11 04:15:00,2.35636,2.35642,2.3562,2.3564,19600000.0
2006-10-11 04:16:00,2.35655,2.35665,2.3564,2.35645,27500000.0
2006-10-11 04:17:00,2.35628,2.35628,2.35611,2.35628,28200000.0
2006-10-11 04:18:00,2.35639,2.35639,2.35598,2.35617,39700000.0
2006-10-11 04:19:00,2.35615,2.35615,2.35595,2.3561,24700000.0
2006-10-11 04:20:00,2.35633,2.35633,2.35583,2.35612,28800000.0
2006-10-11 04:21:00,2.35626,2.3564,2.35593,2.3564,56200000.0
2006-10-11 04:22:00,2.35634,2.35634,2.35616,2.35616,13500000.0
2006-10-11 04:23:00,2.35612,2.35644,2.35612,2.35634,36800000.0
2006-10-11 04:24:00,2.35619,2.3562,2.35597,2.35609,33600000.0
2006-10-11 04:25:00,2.35625,2.35638,2.35601,2.35625,26400000.0
2006-10-11 04:26:00,2.35647,2.35653,2.35644,2.35653,24000000.0
2006-10-11 04:27:00,2.35639,2.35639,2.35628,2.35628,6400000.0
2006-10-11 04:28:00,2.35623,2.35648,2.35616,2.35648,42200001.0
2006-10-11 04:29:00,2.35649,2.35649,2.35601,2.35627,34900000.0
2006-10-11 04:30:00,2.35617,2.35617,2.35591,2.35609,39300000.0
2006-10-11 04:31:00,2.35617,2.35633,2.35617,2.35633,12000000.0
2006-10-11 04:32:00,2.35627,2.35647,2.35622,2.35647,17600000.0
2006-10-11 04:33:00,2.35654,2.35674,2.35654,2.35667,29100000.0
2006-10-11 04:34:00,2.35655,2.35655,2.35631,2.35651,43500000.0
2006-10-11 04:35:00,2.35661,2.35663,2.35639,2.35663,32400000.0
2006-10-11 04:36:00,2.35637,2.3565,2.35629,2.35645,42000000.0
2006-10-11 04:37:00,2.3565,2.35677,2.35636,2.35677,22100000.0
2006-10-11 04:38:00,2.35682,2.35695,2.35653,2.35689,53700001.0
2006-10-11 04:39:00,2.35672,2.35685,2.35651,2.35685,21100000.0
2006-10-11 04:40:00,2.35684,2.35687,2.35655,2.35655,39000000.0
2006-10-11 04:41:00,2.35662,2.35695,2.35662,2.35687,24900000.0
2006-10-11 04:42:00,2.35675,2.35683,2.35665,2.35669,43600000.0
2006-10-11 04:43:00,2.35653,2.35687,2.35641,2.35687,21400000.0
2006-10-11 04:44:00,2.35691,2.357,2.35673,2.3569,26800000.0
2006-10-11 04:45:00,2.35669,2.35669,2.35648,2.35648,25100000.0
2006-10-11 04:46:00,2.35641,2.3565,2.35625,2.35625,29800000.0
2006-10-11 04:47:00,2.35619,2.35645,2.35619,2.35645,32300000.0
2006-10-11 04:48:00,2.35651,2.35651,2.35615,2.3562,45100000.0
2006-10-11 04:49:00,2.35652,2.35652,2.35637,2.35645,14200000.0
2006-10-11 04:50:00,2.35649,2.35663,2.35649,2.35654,29200000.0
2006-10-11 04:51:00,2.35657,2.35664,2.35648,2.35656,27100000.0
2006-10-11 04:52:00,2.35647,2.35648,2.35631,2.35648,23600000.0
2006-10-11 04:53:00,2.35656,2.35656,2.35628,2.35636,20000000.0
2006-10-11 04:54:00,2.35635,2.35645,2.35633,2.35633,25000000.0
2006-10-11 04:55:00,2.35641,2.35641,2.35611,2.35632,27100000.0
2006-10-11 04:56:00,2.35633,2.35638,2.35629,2.35638,15200000.0
2006-10-11 04:57:00,2.35641,2.35646,2.35627,2.35631,26600000.0
2006-10-11 04:58:00,2.35611,2.35622,2.35571,2.35612,40800000.0
2006-10-11 04:59:00,2.35596,2.35608,2.35565,2.35567,60299999.0
2006-10-11 05:00:00,2.35571,2.35594,2.35571,2.35589,28700000.0
2006-10-11 05:01:00,2.35582,2.35602,2.3555,2.35556,45300000.0
2006-10-11 05:02:00,2.35539,2.356,2.3553,2.356,32600000.0
2006-10-11 05:03:00,2.35595,2.35598,2.35571,2.35571,70200000.0
2006-10-11 05:04:00,2.35589,2.35605,2.35586,2.35586,24800000.0
2006-10-11 05:05:00,2.35583,2.35589,2.3557,2.35589,28900000.0
2006-10-11 05:06:00,2.35605,2.35607,2.35558,2.35588,36100000.0
2006-10-11 05:07:00,2.3558,2.35598,2.35573,2.35598,43600000.0
2006-10-11 05:08:00,2.35604,2.35604,2.35584,2.35593,25700000.0
2006-10-11 05:09:00,2.35597,2.35607,2.35597,2.35607,12300000.0
2006-10-11 05:10:00,2.35603,2.35625,2.35603,2.3561,41000000.0
2006-10-11 05:11:00,2.35618,2.35618,2.35606,2.35606,34600001.0
2006-10-11 05:12:00,2.35603,2.35628,2.35589,2.35612,35400000.0
2006-10-11 05:13:00,2.35597,2.35608,2.35565,2.35578,26200000.0
2006-10-11 05:14:00,2.35574,2.35596,2.35574,2.35594,29800000.0
2006-10-11 05:15:00,2.35576,2.35579,2.35557,2.35573,25200000.0
2006-10-11 05:16:00,2.35574,2.35602,2.3557,2.35576,27500000.0
2006-10-11 05:17:00,2.35569,2.35582,2.35552,2.35571,48500000.0
2006-10-11 05:18:00,2.35563,2.35578,2.35559,2.35569,55700000.0
2006-10-11 05:19:00,2.3557,2.35604,2.35546,2.35604,52700000.0
2006-10-11 05:20:00,2.356,2.35617,2.3558,2.35597,44400000.0
2006-10-11 05:21:00,2.35587,2.35604,2.35575,2.35583,50499999.0
2006-10-11 05:22:00,2.35593,2.35606,2.35577,2.3559,34200000.0
2006-10-11 05:23:00,2.35593,2.35621,2.35588,2.35607,26400000.0
2006-10-11 05:24:00,2.35591,2.35591,2.35579,2.35583,24600000.0
2006-10-11 05:25:00,2.35597,2.35609,2.35582,2.35582,18800000.0
2006-10-11 05:26:00,2.35587,2.35602,2.35587,2.35602,31900000.0
2006-10-11 05:27:00,2.35627,2.35628,2.35601,2.3561,38200000.0
2006-10-11 05:28:00,2.35609,2.35618,2.35588,2.35588,28200000.0
2006-10-11 05:29:00,2.35602,2.35618,2.3559,2.3559,24800000.0
2006-10-11 05:30:00,2.35598,2.35601,2.35588,2.35588,31600000.0
2006-10-11 05:31:00,2.35571,2.35619,2.35571,2.35605,44100000.0
2006-10-11 05:32:00,2.35611,2.35633,2.35611,2.35619,36500000.0
2006-10-11 05:33:00,2.35621,2.35636,2.35599,2.35599,23600000.0
2006-10-11 05:34:00,2.35555,2.35603,2.35555,2.35603,22000000.0
2006-10-11 05:35:00,2.35615,2.35615,2.35588,2.35588,10600000.0
2006-10-11 05:36:00,2.35596,2.35604,2.3559,2.35596,30500000.0
2006-10-11 05:37:00,2.35575,2.35577,2.35558,2.35575,29200000.0
2006-10-11 05:38:00,2.35561,2.35582,2.35555,2.35578,47600000.0
2006-10-11 05:39:00,2.35581,2.35595,2.35561,2.35586,49399999.0
2006-10-11 05:40:00,2.35578,2.35596,2.35562,2.35562,17000000.0
2006-10-11 05:41:00,2.35567,2.35582,2.3556,2.35582,36000000.0
2006-10-11 05:42:00,2.3557,2.35584,2.35568,2.35582,36700000.0
2006-10-11 05:43:00,2.35582,2.35591,2.35577,2.35577,58700000.0
2006-10-11 05:44:00,2.3557,2.35588,2.35549,2.35588,29200000.0
2006-10-11 05:45:00,2.35571,2.35571,2.35518,2.35518,14700000.0
2006-10-11 05:46:00,2.35535,2.35575,2.35535,2.35562,17900000.0
2006-10-11 05:47:00,2.35564,2.35587,2.3556,2.35587,35100000.0
2006-10-11 05:48:00,2.35592,2.35592,2.35572,2.35572,25600000.0
2006-10-11 05:49:00,2.3556,2.35566,2.35544,2.35546,41200000.0
2006-10-11 05:50:00,2.35547,2.35558,2.35547,2.35558,8800000.0
2006-10-11 05:51:00,2.35562,2.3557,2.35558,2.35562,34700000.0
2006-10-11 05:52:00,2.35554,2.35577,2.35553,2.35568,22300000.0
2006-10-11 05:53:00,2.35553,2.35566,2.35544,2.35547,25800000.0
2006-10-11 05:54:00,2.35539,2.3557,2.35539,2.3557,41300000.0
2006-10-11 05:55:00,2.35574,2.35582,2.35573,2.35573,16000000.0
2006-10-11 05:56:00,2.35562,2.35562,2.35546,2.35561,25100000.0
2006-10-11 05:57:00,2.35562,2.35585,2.35551,2.35554,37100000.0
2006-10-11 05:58:00,2.35544,2.35586,2.35544,2.35562,30900000.0
2006-10-11 05:59:00,2.35569,2.3557,2.35556,2.3557,25800000.0
2006-10-11 06:00:00,2.35566,2.35579,2.35562,2.35565,30400000.0
2006-10-11 06:01:00,2.35591,2.35591,2.35589,2.35589,7200000.0
2006-10-11 06:02:00,2.3559,2.35605,2.3559,2.35595,20800000.0
2006-10-11 06:03:00,2.35592,2.35605,2.35592,2.35593,21200000.0
2006-10-11 06:04:00,2.35598,2.35598,2.35592,2.35592,7200000.0
2006-10-11 06:05:00,2.35536,2.35572,2.35536,2.35559,18800000.0
2006-10-11 06:06:00,2.35579,2.35579,2.35542,2.35567,45900000.0
2006-10-11 06:07:00,2.35555,2.35555,2.3553,2.35537,32300000.0
2006-10-11 06:08:00,2.3556,2.35561,2.35518,2.35547,35700000.0
2006-10-11 06:09:00,2.35555,2.35556,2.35521,2.35551,27800000.0
2006-10-11 06:10:00,2.35547,2.35555,2.35528,2.35528,34800000.0
2006-10-11 06:11:00,2.35506,2.35559,2.35506,2.35553,31500000.0
2006-10-11 06:12:00,2.35534,2.35566,2.35528,2.35551,63100000.0
2006-10-11 06:13:00,2.35552,2.35552,2.35533,2.35543,11500000.0
2006-10-11 06:14:00,2.35539,2.35562,2.35538,2.35538,19400000.0
2006-10-11 06:15:00,2.35573,2.35576,2.35535,2.35535,37200000.0
2006-10-11 06:16:00,2.3554,2.35567,2.35508,2.35567,19100000.0
2006-10-11 06:17:00,2.35564,2.35568,2.35529,2.35529,34400000.0
2006-10-11 06:18:00,2.35533,2.35552,2.35527,2.35552,26300000.0
2006-10-11 06:19:00,2.35549,2.35562,2.35524,2.35555,17900000.0
2006-10-11 06:20:00,2.35549,2.35554,2.35521,2.35554,19200000.0
2006-10-11 06:21:00,2.35561,2.35561,2.35514,2.35515,27000000.0
2006-10-11 06:22:00,2.35521,2.35534,2.35506,2.35534,27400000.0
2006-10-11 06:23:00,2.35534,2.35548,2.35529,2.35535,25900000.0
2006-10-11 06:24:00,2.35549,2.35559,2.35547,2.35553,65300000.0
2006-10-11 06:25:00,2.35534,2.35554,2.35509,2.35549,28100000.0
2006-10-11 06:26:00,2.35575,2.3558,2.35565,2.35565,22500000.0
2006-10-11 06:27:00,2.35568,2.35568,2.35562,2.35568,42200000.0
2006-10-11 06:28:00,2.35566,2.35567,2.35541,2.35567,19400000.0
2006-10-11 06:29:00,2.3553,2.3557,2.35522,2.35555,34800000.0
2006-10-11 06:30:00,2.35575,2.35575,2.35558,2.35572,40400000.0
2006-10-11 06:31:00,2.35573,2.35597,2.3557,2.35585,29900000.0
2006-10-11 06:32:00,2.35579,2.35579,2.35524,2.35528,33000000.0
2006-10-11 06:33:00,2.35519,2.35561,2.35519,2.35561,27600000.0
2006-10-11 06:34:00,2.35577,2.35586,2.35574,2.35577,29800000.0
2006-10-11 06:35:00,2.35573,2.35585,2.35558,2.35585,14800000.0
2006-10-11 06:36:00,2.35558,2.35568,2.35548,2.35568,24500000.0
2006-10-11 06:37:00,2.3557,2.35571,2.35523,2.35523,21900000.0
2006-10-11 06:38:00,2.35525,2.35575,2.35519,2.35519,36100000.0
2006-10-11 06:39:00,2.35531,2.35546,2.35513,2.35513,45200000.0
2006-10-11 06:40:00,2.35514,2.3556,2.35507,2.3556,24600000.0
2006-10-11 06:41:00,2.35558,2.35571,2.35513,2.35563,29700000.0
2006-10-11 06:42:00,2.35566,2.35577,2.35542,2.35577,28100000.0
2006-10-11 06:43:00,2.35585,2.35585,2.35547,2.3555,28100000.0
2006-10-11 06:44:00,2.35536,2.35539,2.35527,2.35528,26700000.0
2006-10-11 06:45:00,2.35515,2.3553,2.35515,2.35527,29900000.0
2006-10-11 06:46:00,2.35544,2.35577,2.35544,2.35575,25300000.0
2006-10-11 06:47:00,2.35563,2.35563,2.35526,2.35543,31700000.0
2006-10-11 06:48:00,2.35553,2.35578,2.35553,2.35578,11500000.0
2006-10-11 06:49:00,2.35586,2.35594,2.35582,2.35588,22500000.0
2006-10-11 06:50:00,2.35626,2.35626,2.35626,2.35626,3300000.0
2006-10-11 06:51:00,2.35598,2.35603,2.35581,2.35587,27700000.0
2006-10-11 06:52:00,2.35583,2.35597,2.35573,2.35597,21300000.0
2006-10-11 06:53:00,2.35595,2.35595,2.3557,2.35585,19000000.0
2006-10-11 06:54:00,2.35595,2.356,2.35585,2.3559,41400000.0
2006-10-11 06:55:00,2.35582,2.35602,2.35579,2.35591,39900000.0
2006-10-11 06:56:00,2.35605,2.35609,2.35591,2.35591,22800000.0
2006-10-11 06:57:00,2.35597,2.35604,2.35576,2.35594,42700000.0
2006-10-11 06:58:00,2.35593,2.35601,2.35572,2.35586,34300000.0
2006-10-11 06:59:00,2.35579,2.35592,2.35569,2.35592,25900000.0
2006-10-11 07:00:00,2.3558,2.35599,2.35578,2.3558,36100000.0
2006-10-11 07:01:00,2.35579,2.35588,2.35558,2.35583,31000000.0
2006-10-11 07:02:00,2.35572,2.35589,2.3557,2.35589,30000000.0
2006-10-11 07:03:00,2.35583,2.35608,2.35579,2.35596,38300000.0
2006-10-11 07:04:00,2.35601,2.35608,2.3558,2.35587,60300000.0
2006-10-11 07:05:00,2.35591,2.35596,2.35574,2.35596,27400000.0
2006-10-11 07:06:00,2.35587,2.35587,2.35565,2.35565,23900000.0
2006-10-11 07:07:00,2.35587,2.35589,2.3557,2.35579,29600000.0
2006-10-11 07:08:00,2.35576,2.35586,2.35576,2.35586,4800000.0
2006-10-11 07:09:00,2.35609,2.35609,2.35568,2.35594,39000000.0
2006-10-11 07:10:00,2.3556,2.35601,2.35548,2.35601,38900000.0
2006-10-11 07:11:00,2.35587,2.35587,2.35563,2.35587,24200000.0
2006-10-11 07:12:00,2.35582,2.35585,2.35567,2.35585,25200000.0
2006-10-11 07:13:00,2.35584,2.35588,2.35563,2.35563,48200000.0
2006-10-11 07:14:00,2.35551,2.35571,2.35529,2.35529,30400000.0
2006-10-11 07:15:00,2.35545,2.35545,2.35522,2.35525,28300000.0
2006-10-11 07:16:00,2.35527,2.35562,2.3552,2.35541,35200000.0
2006-10-11 07:17:00,2.35527,2.35568,2.35517,2.35562,34400000.0
2006-10-11 07:18:00,2.35565,2.35575,2.35551,2.35575,39300000.0
2006-10-11 07:19:00,2.35576,2.35576,2.3555,2.35573,38700000.0
2006-10-11 07:20:00,2.35565,2.35583,2.35561,2.3557,33700000.0
2006-10-11 07:21:00,2.35557,2.35574,2.35545,2.35574,18100000.0
2006-10-11 07:22:00,2.3558,2.35594,2.35569,2.35572,30300000.0
2006-10-11 07:23:00,2.35564,2.35573,2.35524,2.35573,36000000.0
2006-10-11 07:24:00,2.35596,2.35596,2.35565,2.3558,45300000.0
2006-10-11 07:25:00,2.35577,2.35593,2.35554,2.35562,34700000.0
2006-10-11 07:26:00,2.35574,2.35583,2.35568,2.35571,29200000.0
2006-10-11 07:27:00,2.35566,2.35574,2.35552,2.35552,17800000.0
2006-10-11 07:28:00,2.35555,2.35567,2.35555,2.35567,10000000.0
2006-10-11 07:29:00,2.35582,2.35596,2.35571,2.35594,15000000.0
2006-10-11 07:30:00,2.35603,2.35603,2.35589,2.3559,30300000.0
2006-10-11 07:31:00,2.35587,2.35603,2.35572,2.35599,28000000.0
2006-10-11 07:32:00,2.35611,2.35611,2.35581,2.35607,43000001.0
2006-10-11 07:33:00,2.35614,2.35624,2.356,2.3562,46200000.0
2006-10-11 07:34:00,2.35606,2.35639,2.35605,2.35618,22800000.0
2006-10-11 07:35:00,2.35633,2.35636,2.35625,2.35625,26100000.0
2006-10-11 07:36:00,2.35631,2.35656,2.3561,2.3561,31400000.0
2006-10-11 07:37:00,2.35606,2.35606,2.35592,2.35602,21900000.0
2006-10-11 07:38:00,2.35609,2.35609,2.35582,2.35599,19300000.0
2006-10-11 07:39:00,2.35589,2.35603,2.35574,2.35578,28600000.0
2006-10-11 07:40:00,2.35575,2.35601,2.35575,2.3558,28200000.0
2006-10-11 07:41:00,2.356,2.35616,2.35581,2.35581,18000000.0
2006-10-11 07:42:00,2.35589,2.35609,2.35578,2.35578,30800000.0
2006-10-11 07:43:00,2.35581,2.35601,2.3558,2.35601,30600000.0
2006-10-11 07:44:00,2.35599,2.35606,2.35587,2.356,39000000.0
2006-10-11 07:45:00,2.35603,2.3562,2.356,2.35603,36000000.0
2006-10-11 07:46:00,2.35618,2.3562,2.35573,2.35612,21600000.0
2006-10-11 07:47:00,2.35603,2.35629,2.356,2.35625,36700000.0
2006-10-11 07:48:00,2.35635,2.35635,2.35609,2.35628,30500000.0
2006-10-11 07:49:00,2.35626,2.35626,2.3559,2.35607,30100000.0
2006-10-11 07:50:00,2.35611,2.35618,2.35592,2.35618,35900001.0
2006-10-11 07:51:00,2.35621,2.35628,2.35598,2.35598,30400000.0
2006-10-11 07:52:00,2.35606,2.35625,2.35598,2.35623,27200000.0
2006-10-11 07:53:00,2.35621,2.35621,2.35592,2.35593,46600000.0
2006-10-11 07:54:00,2.35601,2.35615,2.35596,2.35601,29200000.0
2006-10-11 07:55:00,2.35594,2.35615,2.35587,2.35598,22500000.0
2006-10-11 07:56:00,2.35567,2.35578,2.35544,2.3557,34900000.0
2006-10-11 07:57:00,2.35546,2.35567,2.35546,2.35553,11400000.0
2006-10-11 07:58:00,2.35554,2.35577,2.35554,2.35558,17000000.0
2006-10-11 07:59:00,2.35561,2.35599,2.35545,2.35592,28400000.0
2006-10-11 08:00:00,2.35605,2.35609,2.35565,2.35609,25800000.0
2006-10-11 08:01:00,2.35603,2.35603,2.35568,2.35599,37100000.0
2006-10-11 08:02:00,2.35592,2.35602,2.35582,2.35582,29200000.0
2006-10-11 08:03:00,2.35573,2.35621,2.35568,2.35621,27400000.0
2006-10-11 08:04:00,2.35595,2.35595,2.35565,2.35576,41799999.0
2006-10-11 08:05:00,2.35576,2.35608,2.35576,2.35586,30800000.0
2006-10-11 08:06:00,2.35584,2.356,2.35571,2.35599,32400000.0
2006-10-11 08:07:00,2.35589,2.3559,2.35555,2.35576,28200000.0
2006-10-11 08:08:00,2.35585,2.35595,2.35585,2.35595,4800000.0
2006-10-11 08:09:00,2.35598,2.35633,2.35597,2.35633,45200000.0
2006-10-11 08:10:00,2.35621,2.35634,2.35602,2.3563,37400000.0
2006-10-11 08:11:00,2.35637,2.35653,2.35629,2.3564,59500000.0
2006-10-11 08:12:00,2.35631,2.35631,2.35613,2.35628,22500000.0
2006-10-11 08:13:00,2.35651,2.35651,2.35629,2.35646,38900000.0
2006-10-11 08:14:00,2.35664,2.35664,2.35608,2.35608,37900000.0
2006-10-11 08:15:00,2.35638,2.35664,2.35638,2.35646,11000000.0
2006-10-11 08:16:00,2.35636,2.35641,2.35627,2.35627,31100000.0
2006-10-11 08:17:00,2.35623,2.35646,2.35597,2.35618,46600000.0
2006-10-11 08:18:00,2.3562,2.3562,2.35592,2.35601,47900000.0
2006-10-11 08:19:00,2.35581,2.35603,2.35569,2.35603,19800000.0
2006-10-11 08:20:00,2.35583,2.35602,2.35583,2.35602,44900000.0
2006-10-11 08:21:00,2.35582,2.3559,2.35563,2.3559,20800000.0
2006-10-11 08:22:00,2.35568,2.35568,2.35524,2.35546,37200000.0
2006-10-11 08:23:00,2.35556,2.3556,2.35499,2.35513,21700000.0
2006-10-11 08:24:00,2.35527,2.35548,2.35503,2.35536,25400000.0
2006-10-11 08:25:00,2.35528,2.35534,2.3549,2.35534,53100000.0
2006-10-11 08:26:00,2.35567,2.35572,2.35527,2.35553,27500000.0
2006-10-11 08:27:00,2.35556,2.35584,2.35539,2.35581,26800000.0
2006-10-11 08:28:00,2.35591,2.35607,2.35564,2.35586,39400000.0
2006-10-11 08:29:00,2.35606,2.35614,2.3556,2.3561,43400000.0
2006-10-11 08:30:00,2.35611,2.35611,2.35564,2.3557,34600000.0
2006-10-11 08:31:00,2.35577,2.35607,2.35565,2.35592,42200000.0
2006-10-11 08:32:00,2.35579,2.35579,2.35556,2.3556,18800000.0
2006-10-11 08:33:00,2.35573,2.35597,2.35561,2.35578,55500000.0
2006-10-11 08:34:00,2.35591,2.35617,2.35564,2.35565,37300000.0
2006-10-11 08:35:00,2.35575,2.35575,2.35556,2.3557,52600000.0
2006-10-11 08:36:00,2.35579,2.35586,2.35563,2.35586,19000000.0
2006-10-11 08:37:00,2.35582,2.3561,2.35581,2.35606,45700000.0
2006-10-11 08:38:00,2.356,2.356,2.35566,2.35576,21200000.0
2006-10-11 08:39:00,2.35578,2.35592,2.35568,2.35569,40400000.0
2006-10-11 08:40:00,2.35575,2.356,2.35575,2.35592,25300000.0
2006-10-11 08:41:00,2.3557,2.35597,2.35567,2.35581,15000000.0
2006-10-11 08:42:00,2.35551,2.35557,2.35512,2.3552,31700000.0
2006-10-11 08:43:00,2.35488,2.35535,2.35462,2.35527,44200000.0
2006-10-11 08:44:00,2.35546,2.35569,2.35519,2.35553,47500000.0
2006-10-11 08:45:00,2.35553,2.3557,2.35544,2.35558,29900000.0
2006-10-11 08:46:00,2.35539,2.35547,2.35535,2.35535,18000000.0
2006-10-11 08:47:00,2.35562,2.35567,2.35536,2.35541,53400001.0
2006-10-11 08:48:00,2.35555,2.35557,2.3552,2.3552,48399999.0
2006-10-11 08:49:00,2.35527,2.35538,2.35521,2.35521,32300000.0
2006-10-11 08:50:00,2.35503,2.3552,2.35488,2.35492,52200000.0
2006-10-11 08:51:00,2.35493,2.35513,2.35489,2.355,35100000.0
2006-10-11 08:52:00,2.35479,2.35479,2.35411,2.35429,35300000.0
2006-10-11 08:53:00,2.35432,2.35455,2.35416,2.35455,44200000.0
2006-10-11 08:54:00,2.35409,2.35463,2.35398,2.35463,48600000.0
2006-10-11 08:55:00,2.35476,2.35487,2.35448,2.35485,43200000.0
2006-10-11 08:56:00,2.35487,2.35511,2.35452,2.35452,36300000.0
2006-10-11 08:57:00,2.35473,2.35595,2.35468,2.35595,35300000.0
2006-10-11 08:58:00,2.356,2.356,2.35571,2.356,30700000.0
2006-10-11 08:59:00,2.3561,2.3561,2.35543,2.35553,34000000.0
2006-10-11 09:00:00,2.35557,2.35574,2.35537,2.35566,42500000.0
2006-10-11 09:01:00,2.35601,2.35606,2.35581,2.35581,33500000.0
2006-10-11 09:02:00,2.35557,2.35557,2.35502,2.35518,32300000.0
2006-10-11 09:03:00,2.3551,2.35531,2.35499,2.35531,23100000.0
2006-10-11 09:04:00,2.35536,2.35536,2.35509,2.35532,35300000.0
2006-10-11 09:05:00,2.35558,2.35587,2.35558,2.35577,15600000.0
2006-10-11 09:06:00,2.35618,2.35685,2.35618,2.35677,11800000.0
2006-10-11 09:07:00,2.35692,2.35705,2.35672,2.35689,27200000.0
2006-10-11 09:08:00,2.35708,2.35729,2.35696,2.35699,30700000.0
2006-10-11 09:09:00,2.35678,2.35714,2.35669,2.35714,27600000.0
2006-10-11 09:10:00,2.35732,2.35732,2.35707,2.35729,44300000.0
2006-10-11 09:11:00,2.35679,2.35679,2.35649,2.35649,7200000.0
2006-10-11 09:12:00,2.35634,2.35651,2.35619,2.35619,19600000.0
2006-10-11 09:13:00,2.35617,2.35651,2.35617,2.35648,27600000.0
2006-10-11 09:14:00,2.35636,2.35663,2.3561,2.3565,40900000.0
2006-10-11 09:15:00,2.35673,2.35675,2.35661,2.35667,47500000.0
2006-10-11 09:16:00,2.35653,2.35685,2.3564,2.35683,27900000.0
2006-10-11 09:17:00,2.35703,2.35707,2.35667,2.3568,58399999.0
2006-10-11 09:18:00,2.35666,2.35685,2.35661,2.35685,22400000.0
2006-10-11 09:19:00,2.35691,2.35735,2.35691,2.3573,33000000.0
2006-10-11 09:20:00,2.35748,2.35748,2.35673,2.35674,31500000.0
2006-10-11 09:21:00,2.35701,2.35701,2.3568,2.3568,59499998.0
2006-10-11 09:22:00,2.35675,2.35684,2.35629,2.35629,44700000.0
2006-10-11 09:23:00,2.35643,2.35704,2.35632,2.35704,33600000.0
2006-10-11 09:24:00,2.35685,2.35685,2.3564,2.35662,24300000.0
2006-10-11 09:25:00,2.35626,2.35674,2.3562,2.35658,42100000.0
2006-10-11 09:26:00,2.3568,2.357,2.35676,2.35692,34300000.0
2006-10-11 09:27:00,2.35706,2.35723,2.35666,2.35721,25000000.0
2006-10-11 09:28:00,2.35692,2.35713,2.35669,2.35698,42800000.0
2006-10-11 09:29:00,2.35702,2.35702,2.35685,2.35691,40100000.0
2006-10-11 09:30:00,2.35669,2.35714,2.35647,2.35695,56100000.0
2006-10-11 09:31:00,2.357,2.357,2.35671,2.3568,17600000.0
2006-10-11 09:32:00,2.35688,2.35699,2.35685,2.35691,36800000.0
2006-10-11 09:33:00,2.35696,2.35696,2.35657,2.35663,44000000.0
2006-10-11 09:34:00,2.35684,2.35697,2.35664,2.35681,32100000.0
2006-10-11 09:35:00,2.35661,2.35688,2.35658,2.3568,34600000.0
2006-10-11 09:36:00,2.35703,2.35768,2.35703,2.3576,33100000.0
2006-10-11 09:37:00,2.35759,2.35808,2.35759,2.35795,23100000.0
2006-10-11 09:38:00,2.35765,2.35828,2.35765,2.35826,49500000.0
2006-10-11 09:39:00,2.35827,2.35827,2.35766,2.35813,42600000.0
2006-10-11 09:40:00,2.35819,2.35819,2.3577,2.35775,24400000.0
2006-10-11 09:41:00,2.35788,2.35806,2.35774,2.35798,38700000.0
2006-10-11 09:42:00,2.35784,2.35815,2.35764,2.35815,35500000.0
2006-10-11 09:43:00,2.35814,2.35816,2.35755,2.35755,17600000.0
2006-10-11 09:44:00,2.35776,2.35776,2.35739,2.35749,26000000.0
2006-10-11 09:45:00,2.35732,2.35757,2.35732,2.35741,31500000.0
2006-10-11 09:46:00,2.35743,2.35782,2.35743,2.35778,39100000.0
2006-10-11 09:47:00,2.35767,2.35776,2.35745,2.35745,21800000.0
2006-10-11 09:48:00,2.3573,2.35749,2.35715,2.35715,28900000.0
2006-10-11 09:49:00,2.35719,2.3573,2.35704,2.35717,33500000.0
2006-10-11 09:50:00,2.35726,2.35741,2.35678,2.35741,64200000.0
2006-10-11 09:51:00,2.35739,2.35739,2.35687,2.35706,27200000.0
2006-10-11 09:52:00,2.35717,2.35717,2.35691,2.35697,27600000.0
2006-10-11 09:53:00,2.3571,2.3571,2.35675,2.35702,53000000.0
2006-10-11 09:54:00,2.357,2.35707,2.35676,2.35682,48600000.0
2006-10-11 09:55:00,2.35688,2.35715,2.35685,2.35685,27600000.0
2006-10-11 09:56:00,2.35685,2.35714,2.35662,2.35703,25600000.0
2006-10-11 09:57:00,2.35714,2.35746,2.35714,2.35736,42600000.0
2006-10-11 09:58:00,2.35739,2.35739,2.35681,2.35713,45000000.0
2006-10-11 09:59:00,2.35702,2.3571,2.35672,2.35672,54200000.0
2006-10-11 10:00:00,2.35657,2.35721,2.35657,2.35721,20800000.0
2006-10-11 10:01:00,2.35728,2.35728,2.35681,2.35705,24400000.0
2006-10-11 10:02:00,2.35716,2.35718,2.35699,2.3571,40600000.0
2006-10-11 10:03:00,2.35709,2.35731,2.35709,2.35713,46599999.0
2006-10-11 10:04:00,2.35733,2.35746,2.35713,2.3573,44800000.0
2006-10-11 10:05:00,2.35755,2.35781,2.35725,2.35735,34300000.0
2006-10-11 10:06:00,2.35742,2.35767,2.35728,2.35731,37300000.0
2006-10-11 10:07:00,2.35754,2.35754,2.35711,2.35724,38700000.0
2006-10-11 10:08:00,2.35725,2.35743,2.35719,2.35723,39300000.0
2006-10-11 10:09:00,2.35723,2.35734,2.35685,2.35685,38000000.0
2006-10-11 10:10:00,2.35702,2.35711,2.35666,2.35711,50300000.0
2006-10-11 10:11:00,2.35685,2.35685,2.35663,2.35663,42300000.0
2006-10-11 10:12:00,2.35641,2.35646,2.35637,2.35646,24600000.0
2006-10-11 10:13:00,2.35631,2.35631,2.35598,2.35615,33900000.0
2006-10-11 10:14:00,2.35613,2.35625,2.35608,2.35616,35000000.0
2006-10-11 10:15:00,2.35621,2.35622,2.35591,2.356,20900000.0
2006-10-11 10:16:00,2.35599,2.35622,2.35581,2.35606,32400000.0
2006-10-11 10:17:00,2.35597,2.35621,2.35581,2.35621,44700000.0
2006-10-11 10:18:00,2.35601,2.35607,2.35581,2.35607,17300000.0
2006-10-11 10:19:00,2.35584,2.35618,2.35584,2.35602,38000000.0
2006-10-11 10:20:00,2.3562,2.35638,2.35606,2.35618,39400000.0
2006-10-11 10:21:00,2.35596,2.35596,2.35596,2.35596,7200000.0
2006-10-11 10:22:00,2.35597,2.3563,2.35595,2.3563,55000000.0
2006-10-11 10:23:00,2.35632,2.35641,2.35617,2.35634,47800000.0
2006-10-11 10:24:00,2.35637,2.35656,2.35623,2.35656,31400000.0
2006-10-11 10:25:00,2.35641,2.35659,2.35626,2.35647,32100000.0
2006-10-11 10:26:00,2.3566,2.35674,2.35639,2.35657,30800000.0
2006-10-11 10:27:00,2.35656,2.35679,2.3563,2.35679,47300000.0
2006-10-11 10:28:00,2.35687,2.35696,2.35649,2.35668,36600000.0
2006-10-11 10:29:00,2.35651,2.35667,2.3564,2.35664,24000000.0
2006-10-11 10:30:00,2.35633,2.35648,2.3562,2.3562,28700000.0
2006-10-11 10:31:00,2.35624,2.35655,2.35624,2.35655,33300000.0
2006-10-11 10:32:00,2.35637,2.35637,2.35596,2.35623,42600000.0
2006-10-11 10:33:00,2.35628,2.35679,2.35623,2.35658,60100000.0
2006-10-11 10:34:00,2.35666,2.35684,2.35655,2.35678,46400000.0
2006-10-11 10:35:00,2.3568,2.35685,2.35662,2.35685,28500000.0
2006-10-11 10:36:00,2.35683,2.35739,2.35683,2.35717,30400000.0
2006-10-11 10:37:00,2.35736,2.35753,2.35696,2.35753,29500000.0
2006-10-11 10:38:00,2.35758,2.35786,2.35724,2.35757,61999998.0
2006-10-11 10:39:00,2.35781,2.35799,2.35773,2.35779,35200000.0
2006-10-11 10:40:00,2.3578,2.3578,2.35752,2.35756,31100000.0
2006-10-11 10:41:00,2.35754,2.35812,2.35747,2.35791,39800000.0
2006-10-11 10:42:00,2.35768,2.35793,2.35763,2.35787,30500000.0
2006-10-11 10:43:00,2.35789,2.35813,2.35764,2.35779,32100000.0
2006-10-11 10:44:00,2.35768,2.35782,2.35748,2.35751,69000000.0
2006-10-11 10:45:00,2.35749,2.35777,2.35747,2.35777,18800000.0
2006-10-11 10:46:00,2.35767,2.35782,2.35744,2.35762,22300000.0
2006-10-11 10:47:00,2.35768,2.35782,2.35747,2.35782,22000000.0
2006-10-11 10:48:00,2.35774,2.35777,2.35746,2.35775,45300000.0
2006-10-11 10:49:00,2.35777,2.35798,2.35766,2.35795,26400000.0
2006-10-11 10:50:00,2.35789,2.35813,2.35777,2.358,31600000.0
2006-10-11 10:51:00,2.35817,2.35834,2.35798,2.35814,38300000.0
2006-10-11 10:52:00,2.35785,2.358,2.35776,2.35797,41500000.0
2006-10-11 10:53:00,2.35813,2.35895,2.35813,2.35884,41400000.0
2006-10-11 10:54:00,2.35881,2.35952,2.35881,2.35952,28500000.0
2006-10-11 10:55:00,2.35985,2.35987,2.35903,2.35913,36400000.0
2006-10-11 10:56:00,2.35921,2.35943,2.359,2.3591,34400000.0
2006-10-11 10:57:00,2.35921,2.35941,2.35895,2.35911,43000000.0
2006-10-11 10:58:00,2.35908,2.35943,2.35903,2.35943,19000000.0
2006-10-11 10:59:00,2.35961,2.35963,2.35933,2.35961,41800000.0
2006-10-11 11:00:00,2.35944,2.35981,2.35936,2.35979,30700000.0
2006-10-11 11:01:00,2.35943,2.36001,2.35929,2.35966,42200000.0
2006-10-11 11:02:00,2.35959,2.35967,2.35929,2.3596,30700000.0
2006-10-11 11:03:00,2.3597,2.35989,2.35964,2.35979,37500000.0
2006-10-11 11:04:00,2.35987,2.35994,2.35962,2.35978,33000000.0
2006-10-11 11:05:00,2.35966,2.35999,2.35943,2.35983,48300000.0
2006-10-11 11:06:00,2.36021,2.36027,2.35962,2.35975,21600000.0
2006-10-11 11:07:00,2.35961,2.35969,2.35946,2.35961,41600000.0
2006-10-11 11:08:00,2.35954,2.35973,2.35944,2.35956,22700000.0
2006-10-11 11:09:00,2.35932,2.35961,2.35929,2.35951,46700000.0
2006-10-11 11:10:00,2.35944,2.35958,2.3591,2.35931,37200000.0
2006-10-11 11:11:00,2.35942,2.35962,2.35932,2.35944,30200000.0
2006-10-11 11:12:00,2.35981,2.35982,2.35952,2.35964,55300000.0
2006-10-11 11:13:00,2.35964,2.35968,2.35942,2.35945,35700000.0
2006-10-11 11:14:00,2.35954,2.35959,2.35908,2.35935,69699999.0
2006-10-11 11:15:00,2.35935,2.35959,2.35904,2.35959,23800000.0
2006-10-11 11:16:00,2.35926,2.35967,2.35926,2.35945,36900000.0
2006-10-11 11:17:00,2.35935,2.35949,2.35908,2.35908,63500000.0
2006-10-11 11:18:00,2.35922,2.35937,2.35921,2.35936,23000000.0
2006-10-11 11:19:00,2.35921,2.35936,2.35904,2.35929,48700000.0
2006-10-11 11:20:00,2.35942,2.3597,2.35915,2.3597,78300002.0
2006-10-11 11:21:00,2.35923,2.35958,2.35901,2.35958,33100000.0
2006-10-11 11:22:00,2.35945,2.3595,2.35888,2.35906,78899998.0
2006-10-11 11:23:00,2.35881,2.35937,2.35835,2.35923,34200000.0
2006-10-11 11:24:00,2.35914,2.3593,2.35879,2.35924,32300000.0
2006-10-11 11:25:00,2.35929,2.35929,2.35882,2.35892,30400000.0
2006-10-11 11:26:00,2.35883,2.3589,2.35859,2.35877,39500000.0
2006-10-11 11:27:00,2.35873,2.35897,2.3586,2.35895,47900001.0
2006-10-11 11:28:00,2.35897,2.35929,2.35883,2.35912,38600000.0
2006-10-11 11:29:00,2.35913,2.35962,2.35902,2.35913,45700000.0
2006-10-11 11:30:00,2.35911,2.35942,2.35911,2.35938,34600000.0
2006-10-11 11:31:00,2.35902,2.35915,2.35869,2.3587,49400000.0
2006-10-11 11:32:00,2.35837,2.35872,2.35824,2.35872,28600000.0
2006-10-11 11:33:00,2.35865,2.35881,2.3583,2.35881,39400000.0
2006-10-11 11:34:00,2.35872,2.35872,2.35814,2.35821,45200000.0
2006-10-11 11:35:00,2.3583,2.3583,2.35782,2.35782,26700000.0
2006-10-11 11:36:00,2.35782,2.35837,2.35782,2.35828,41800000.0
2006-10-11 11:37:00,2.35829,2.35851,2.35817,2.35848,32600000.0
2006-10-11 11:38:00,2.35837,2.3586,2.3583,2.35849,56400000.0
2006-10-11 11:39:00,2.35856,2.35856,2.35818,2.35838,52800000.0
2006-10-11 11:40:00,2.35817,2.35856,2.35812,2.35856,24600000.0
2006-10-11 11:41:00,2.35837,2.35848,2.35818,2.35832,36100000.0
2006-10-11 11:42:00,2.35826,2.35851,2.35816,2.35817,43700000.0
2006-10-11 11:43:00,2.35803,2.35822,2.35803,2.35822,24400000.0
2006-10-11 11:44:00,2.35822,2.35826,2.35799,2.35826,35800000.0
2006-10-11 11:45:00,2.35829,2.35829,2.35787,2.35789,32100000.0
2006-10-11 11:46:00,2.35787,2.35787,2.35752,2.35752,20500000.0
2006-10-11 11:47:00,2.35776,2.35805,2.35776,2.35805,29800000.0
2006-10-11 11:48:00,2.35797,2.35806,2.35762,2.35793,24400000.0
2006-10-11 11:49:00,2.35809,2.35813,2.35793,2.35804,38500000.0
2006-10-11 11:50:00,2.35799,2.35814,2.35789,2.35799,28700000.0
2006-10-11 11:51:00,2.35816,2.3582,2.35782,2.3582,44100000.0
2006-10-11 11:52:00,2.35838,2.35839,2.35822,2.35834,23600000.0
2006-10-11 11:53:00,2.35806,2.35812,2.3578,2.35803,19900000.0
2006-10-11 11:54:00,2.35805,2.35819,2.35784,2.35808,24300000.0
2006-10-11 11:55:00,2.35802,2.35838,2.35802,2.3582,60399998.0
2006-10-11 11:56:00,2.3582,2.35828,2.35809,2.35821,42000000.0
2006-10-11 11:57:00,2.3584,2.35841,2.35808,2.35828,19100000.0
2006-10-11 11:58:00,2.35804,2.35804,2.35752,2.35775,20500000.0
2006-10-11 11:59:00,2.35796,2.35811,2.35781,2.35783,39600000.0
2006-10-11 12:00:00,2.35775,2.35782,2.35764,2.35764,55800000.0
2006-10-11 12:01:00,2.35758,2.3577,2.35747,2.35762,76499999.0
2006-10-11 12:02:00,2.35751,2.35759,2.35744,2.35759,24200000.0
2006-10-11 12:03:00,2.3572,2.35757,2.3572,2.35744,35300000.0
2006-10-11 12:04:00,2.35732,2.35741,2.35678,2.35678,45900000.0
2006-10-11 12:05:00,2.3569,2.35721,2.35686,2.35692,49800000.0
2006-10-11 12:06:00,2.35696,2.35706,2.35674,2.35706,48400000.0
2006-10-11 12:07:00,2.35696,2.35698,2.35653,2.35653,36600000.0
2006-10-11 12:08:00,2.35655,2.35691,2.35655,2.3566,29900000.0
2006-10-11 12:09:00,2.35688,2.35712,2.35662,2.3568,23400000.0
2006-10-11 12:10:00,2.35688,2.35706,2.35688,2.3569,29700000.0
2006-10-11 12:11:00,2.3569,2.35693,2.3568,2.35689,22200000.0
2006-10-11 12:12:00,2.35708,2.35736,2.35707,2.35728,36400000.0
2006-10-11 12:13:00,2.35722,2.35722,2.35688,2.35693,30400000.0
2006-10-11 12:14:00,2.35715,2.35724,2.35709,2.35715,36800000.0
2006-10-11 12:15:00,2.35711,2.35719,2.35688,2.35688,28900000.0
2006-10-11 12:16:00,2.3568,2.35715,2.3568,2.35714,37100000.0
2006-10-11 12:17:00,2.35738,2.35749,2.35717,2.35717,39500000.0
2006-10-11 12:18:00,2.35722,2.35726,2.35698,2.3571,45600000.0
2006-10-11 12:19:00,2.35722,2.35735,2.35707,2.35707,18200000.0
2006-10-11 12:20:00,2.35701,2.35713,2.35699,2.35703,31400000.0
2006-10-11 12:21:00,2.35688,2.35707,2.35688,2.35695,39300000.0
2006-10-11 12:22:00,2.35704,2.35723,2.35702,2.35723,25000000.0
2006-10-11 12:23:00,2.3572,2.35729,2.357,2.35718,28800000.0
2006-10-11 12:24:00,2.35708,2.3572,2.35693,2.35696,19400000.0
2006-10-11 12:25:00,2.35706,2.35714,2.35686,2.35686,46599999.0
2006-10-11 12:26:00,2.3568,2.35698,2.3568,2.35698,14500000.0
2006-10-11 12:27:00,2.35704,2.35715,2.35697,2.35705,31300000.0
2006-10-11 12:28:00,2.35715,2.35729,2.35695,2.35717,27400000.0
2006-10-11 12:29:00,2.35728,2.35746,2.35718,2.35722,36500000.0
2006-10-11 12:30:00,2.35732,2.35732,2.35712,2.35731,45700000.0
2006-10-11 12:31:00,2.35731,2.35759,2.35731,2.35738,39500000.0
2006-10-11 12:32:00,2.35743,2.3576,2.35738,2.3576,16500000.0
2006-10-11 12:33:00,2.35765,2.35765,2.3575,2.3575,12000000.0
2006-10-11 12:34:00,2.35723,2.35723,2.35703,2.35713,35700000.0
2006-10-11 12:35:00,2.357,2.35725,2.357,2.35725,12000000.0
2006-10-11 12:36:00,2.35729,2.35734,2.35712,2.35729,56500000.0
2006-10-11 12:37:00,2.35717,2.35763,2.35716,2.35748,38500000.0
2006-10-11 12:38:00,2.35752,2.35761,2.35735,2.35745,57100000.0
2006-10-11 12:39:00,2.35751,2.35817,2.35751,2.358,43200000.0
2006-10-11 12:40:00,2.35783,2.35837,2.35768,2.35787,34600000.0
2006-10-11 12:41:00,2.35785,2.35792,2.35759,2.35792,51900000.0
2006-10-11 12:42:00,2.35785,2.35785,2.35746,2.35751,43400000.0
2006-10-11 12:43:00,2.35727,2.35758,2.35727,2.35745,49800000.0
2006-10-11 12:44:00,2.35741,2.35747,2.35718,2.35718,23300000.0
2006-10-11 12:45:00,2.35731,2.35745,2.35712,2.35735,42600000.0
2006-10-11 12:46:00,2.3572,2.35738,2.35706,2.35732,29300000.0
2006-10-11 12:47:00,2.35726,2.35737,2.35699,2.35724,66500001.0
2006-10-11 12:48:00,2.35734,2.35734,2.35678,2.3571,46700000.0
2006-10-11 12:49:00,2.35717,2.35717,2.35699,2.35699,24900000.0
2006-10-11 12:50:00,2.35701,2.35703,2.35682,2.35703,21200000.0
2006-10-11 12:51:00,2.35697,2.35712,2.35667,2.35667,51400000.0
2006-10-11 12:52:00,2.35657,2.35705,2.35653,2.357,23800000.0
2006-10-11 12:53:00,2.35717,2.35717,2.35665,2.35674,19600000.0
2006-10-11 12:54:00,2.35681,2.357,2.35656,2.35676,48100000.0
2006-10-11 12:55:00,2.35669,2.35685,2.35654,2.35685,41300000.0
2006-10-11 12:56:00,2.35667,2.3568,2.35652,2.35658,32300000.0
2006-10-11 12:57:00,2.35665,2.35693,2.35658,2.35662,39200000.0
2006-10-11 12:58:00,2.35677,2.35677,2.35647,2.35648,26800000.0
2006-10-11 12:59:00,2.35665,2.3572,2.35654,2.3572,43400000.0
2006-10-11 13:00:00,2.35709,2.35716,2.35665,2.35665,48300000.0
2006-10-11 13:01:00,2.3569,2.35696,2.35677,2.35677,45700000.0
2006-10-11 13:02:00,2.35676,2.35677,2.35649,2.35677,47600000.0
2006-10-11 13:03:00,2.35679,2.35706,2.35679,2.35696,46000000.0
2006-10-11 13:04:00,2.35708,2.35717,2.35696,2.35696,29300000.0
2006-10-11 13:05:00,2.35704,2.35746,2.35693,2.35738,43900000.0
2006-10-11 13:06:00,2.35747,2.35771,2.35717,2.3576,56500000.0
2006-10-11 13:07:00,2.35772,2.35793,2.3576,2.35767,36800000.0
2006-10-11 13:08:00,2.35783,2.35813,2.35777,2.35789,17800000.0
2006-10-11 13:09:00,2.35767,2.35785,2.35757,2.35785,21700000.0
2006-10-11 13:10:00,2.3577,2.35792,2.3576,2.35786,35500000.0
2006-10-11 13:11:00,2.35798,2.35825,2.35787,2.35813,28500000.0
2006-10-11 13:12:00,2.35813,2.35833,2.35798,2.35815,34700000.0
2006-10-11 13:13:00,2.35811,2.35817,2.35789,2.35792,46900000.0
2006-10-11 13:14:00,2.35784,2.35807,2.35781,2.35807,57400001.0
2006-10-11 13:15:00,2.35803,2.3581,2.35772,2.35794,56200000.0
2006-10-11 13:16:00,2.35771,2.35796,2.35766,2.35766,27800000.0
2006-10-11 13:17:00,2.35758,2.35784,2.35752,2.35774,48500000.0
2006-10-11 13:18:00,2.35793,2.35812,2.35703,2.3573,50100000.0
2006-10-11 13:19:00,2.35734,2.3577,2.35716,2.3577,26100000.0
2006-10-11 13:20:00,2.35761,2.35781,2.35742,2.35781,46800000.0
2006-10-11 13:21:00,2.35777,2.35777,2.3573,2.35735,45200000.0
2006-10-11 13:22:00,2.35739,2.35739,2.35704,2.35724,25200000.0
2006-10-11 13:23:00,2.35743,2.35757,2.3572,2.35757,34600000.0
2006-10-11 13:24:00,2.35737,2.3576,2.35734,2.35756,32700000.0
2006-10-11 13:25:00,2.35769,2.35769,2.35738,2.35761,69700000.0
2006-10-11 13:26:00,2.35777,2.35798,2.35755,2.35798,23000000.0
2006-10-11 13:27:00,2.35787,2.35865,2.35787,2.35865,49600000.0
2006-10-11 13:28:00,2.35866,2.3587,2.35847,2.35847,31000000.0
2006-10-11 13:29:00,2.35858,2.35865,2.35832,2.35838,41600000.0
2006-10-11 13:30:00,2.35849,2.35853,2.35839,2.35853,25900000.0
2006-10-11 13:31:00,2.35853,2.35878,2.3584,2.35878,29400000.0
2006-10-11 13:32:00,2.35873,2.35873,2.35847,2.35853,40400000.0
2006-10-11 13:33:00,2.35858,2.35861,2.35826,2.35844,24900000.0
2006-10-11 13:34:00,2.35839,2.35858,2.35839,2.35843,32200000.0
2006-10-11 13:35:00,2.35848,2.35848,2.35816,2.35824,40100000.0
2006-10-11 13:36:00,2.35817,2.35822,2.35785,2.35822,63600000.0
2006-10-11 13:37:00,2.35806,2.35831,2.35802,2.35821,39800000.0
2006-10-11 13:38:00,2.3585,2.35855,2.35839,2.35843,33700000.0
2006-10-11 13:39:00,2.3582,2.35843,2.3582,2.35835,42300000.0
2006-10-11 13:40:00,2.35836,2.35848,2.35814,2.3583,15200000.0
2006-10-11 13:41:00,2.35821,2.35863,2.35821,2.35863,31700000.0
2006-10-11 13:42:00,2.35856,2.35856,2.35828,2.35838,36800000.0
2006-10-11 13:43:00,2.35821,2.3584,2.35811,2.35826,39000000.0
2006-10-11 13:44:00,2.35838,2.35843,2.35817,2.35817,53900000.0
2006-10-11 13:45:00,2.35823,2.35839,2.35823,2.35825,26800000.0
2006-10-11 13:46:00,2.35827,2.35851,2.35805,2.35851,49700000.0
2006-10-11 13:47:00,2.35849,2.35849,2.35817,2.35817,24900000.0
2006-10-11 13:48:00,2.35815,2.35832,2.35812,2.35812,40000000.0
2006-10-11 13:49:00,2.35814,2.35814,2.35786,2.3579,32200000.0
2006-10-11 13:50:00,2.3579,2.35798,2.35777,2.35782,38100000.0
2006-10-11 13:51:00,2.35774,2.35792,2.35761,2.35776,23200000.0
2006-10-11 13:52:00,2.35812,2.35812,2.3577,2.35802,66800000.0
2006-10-11 13:53:00,2.358,2.3581,2.35787,2.35787,40300000.0
2006-10-11 13:54:00,2.35769,2.35794,2.35759,2.35794,35800000.0
2006-10-11 13:55:00,2.35786,2.35793,2.3577,2.35772,29400000.0
2006-10-11 13:56:00,2.35772,2.35794,2.35772,2.3579,35000000.0
2006-10-11 13:57:00,2.35799,2.35799,2.35759,2.35787,38699999.0
2006-10-11 13:58:00,2.35775,2.35822,2.35766,2.35822,37200000.0
2006-10-11 13:59:00,2.35824,2.35847,2.35804,2.35844,23600000.0
2006-10-11 14:00:00,2.35841,2.35858,2.35832,2.35847,46699999.0
2006-10-11 14:01:00,2.35842,2.35875,2.35833,2.35875,17300000.0
2006-10-11 14:02:00,2.35857,2.35871,2.3584,2.35853,29100000.0
2006-10-11 14:03:00,2.35864,2.35864,2.35803,2.35803,45000000.0
2006-10-11 14:04:00,2.35802,2.35804,2.35763,2.35763,18500000.0
2006-10-11 14:05:00,2.35723,2.35743,2.35716,2.3573,42400000.0
2006-10-11 14:06:00,2.35739,2.35748,2.35703,2.35703,26900000.0
2006-10-11 14:07:00,2.35697,2.35706,2.35669,2.35694,31300000.0
2006-10-11 14:08:00,2.35684,2.35721,2.35666,2.35674,37100000.0
2006-10-11 14:09:00,2.35669,2.35695,2.35666,2.35695,34000000.0
2006-10-11 14:10:00,2.35702,2.35722,2.35698,2.35707,59800000.0
2006-10-11 14:11:00,2.3571,2.3573,2.35693,2.35693,45500000.0
2006-10-11 14:12:00,2.35719,2.35724,2.35686,2.35724,25400000.0
2006-10-11 14:13:00,2.35705,2.3573,2.35693,2.3573,58400000.0
2006-10-11 14:14:00,2.35747,2.35753,2.35704,2.35729,31800000.0
2006-10-11 14:15:00,2.35734,2.35749,2.35715,2.35726,38900000.0
2006-10-11 14:16:00,2.35728,2.35749,2.35725,2.35749,48500000.0
2006-10-11 14:17:00,2.35737,2.35772,2.35735,2.35748,27100000.0
2006-10-11 14:18:00,2.35759,2.35761,2.35705,2.35721,39300000.0
2006-10-11 14:19:00,2.35727,2.35753,2.35705,2.35725,39100000.0
2006-10-11 14:20:00,2.35747,2.35763,2.35732,2.3575,40800000.0
2006-10-11 14:21:00,2.35785,2.35785,2.35754,2.35772,48700000.0
2006-10-11 14:22:00,2.35795,2.35795,2.35758,2.35774,32800000.0
2006-10-11 14:23:00,2.35787,2.35789,2.35762,2.35762,14900000.0
2006-10-11 14:24:00,2.35766,2.35783,2.35759,2.35776,42000000.0
2006-10-11 14:25:00,2.35761,2.35784,2.35746,2.35754,21200000.0
2006-10-11 14:26:00,2.35748,2.35772,2.35745,2.35771,40700000.0
2006-10-11 14:27:00,2.35769,2.35827,2.35769,2.35827,49100000.0
2006-10-11 14:28:00,2.35824,2.35838,2.35824,2.35833,31700000.0
2006-10-11 14:29:00,2.35822,2.35852,2.35808,2.35843,32300000.0
2006-10-11 14:30:00,2.35846,2.3587,2.35838,2.35867,45300000.0
2006-10-11 14:31:00,2.35873,2.35873,2.35824,2.35835,18400000.0
2006-10-11 14:32:00,2.35801,2.35819,2.35784,2.35802,45400000.0
2006-10-11 14:33:00,2.35795,2.35795,2.35765,2.35778,28400000.0
2006-10-11 14:34:00,2.35761,2.35761,2.3569,2.35701,39700001.0
2006-10-11 14:35:00,2.3569,2.35695,2.35671,2.35672,18200000.0
2006-10-11 14:36:00,2.35664,2.35719,2.35664,2.35716,37100000.0
2006-10-11 14:37:00,2.35684,2.35684,2.35634,2.35634,32499999.0
2006-10-11 14:38:00,2.35624,2.35638,2.35589,2.35589,41000000.0
2006-10-11 14:39:00,2.35558,2.35614,2.35558,2.35572,26600000.0
2006-10-11 14:40:00,2.35578,2.35601,2.35563,2.35566,62400000.0
2006-10-11 14:41:00,2.35565,2.35588,2.35563,2.35575,42400000.0
2006-10-11 14:42:00,2.35565,2.35576,2.35547,2.35559,20200000.0
2006-10-11 14:43:00,2.35547,2.35547,2.35462,2.35477,42100000.0
2006-10-11 14:44:00,2.35465,2.35501,2.35464,2.35501,29000000.0
2006-10-11 14:45:00,2.35517,2.35517,2.35485,2.35498,57200000.0
2006-10-11 14:46:00,2.35487,2.35487,2.35462,2.3547,24000000.0
2006-10-11 14:47:00,2.35487,2.35515,2.35481,2.35513,26000000.0
2006-10-11 14:48:00,2.35496,2.35496,2.35479,2.35485,28400000.0
2006-10-11 14:49:00,2.35479,2.3549,2.35466,2.35477,33200000.0
2006-10-11 14:50:00,2.35463,2.35491,2.35463,2.35491,28200000.0
2006-10-11 14:51:00,2.3548,2.35513,2.35463,2.35493,27800000.0
2006-10-11 14:52:00,2.355,2.35511,2.35489,2.35493,72799998.0
2006-10-11 14:53:00,2.35502,2.35537,2.35501,2.35522,37800000.0
2006-10-11 14:54:00,2.35512,2.35512,2.35483,2.355,28200000.0
2006-10-11 14:55:00,2.35494,2.35516,2.35485,2.35496,62099998.0
2006-10-11 14:56:00,2.35498,2.35508,2.35483,2.35483,27200000.0
2006-10-11 14:57:00,2.35468,2.35492,2.35438,2.35438,27700000.0
2006-10-11 14:58:00,2.35442,2.35474,2.35442,2.35465,33500000.0
2006-10-11 14:59:00,2.35458,2.35479,2.3545,2.35466,20200000.0
2006-10-11 15:00:00,2.3546,2.35499,2.3546,2.35499,50600000.0
2006-10-11 15:01:00,2.35481,2.35481,2.35465,2.35468,38200000.0
2006-10-11 15:02:00,2.35491,2.35498,2.35467,2.35498,34000000.0
2006-10-11 15:03:00,2.35506,2.35508,2.35484,2.35484,10900000.0
2006-10-11 15:04:00,2.35498,2.35521,2.35498,2.355,51300000.0
2006-10-11 15:05:00,2.35503,2.35508,2.35498,2.35508,47300000.0
2006-10-11 15:06:00,2.35501,2.35517,2.35489,2.35506,47400000.0
2006-10-11 15:07:00,2.35528,2.35537,2.35498,2.35507,35300000.0
2006-10-11 15:08:00,2.3551,2.3551,2.35495,2.35496,54800001.0
2006-10-11 15:09:00,2.35487,2.35505,2.35459,2.35503,32300000.0
2006-10-11 15:10:00,2.35496,2.35507,2.35484,2.35506,35700000.0
2006-10-11 15:11:00,2.35494,2.35494,2.35481,2.35482,22800000.0
2006-10-11 15:12:00,2.35484,2.35516,2.35484,2.35508,30500000.0
2006-10-11 15:13:00,2.3553,2.3553,2.35504,2.35504,23200000.0
2006-10-11 15:14:00,2.3552,2.3552,2.35483,2.35507,24200000.0
2006-10-11 15:15:00,2.35522,2.35522,2.355,2.35503,35900000.0
2006-10-11 15:16:00,2.35506,2.35534,2.35506,2.35521,25000000.0
2006-10-11 15:17:00,2.35517,2.35518,2.35496,2.35518,32700000.0
2006-10-11 15:18:00,2.35522,2.35536,2.35504,2.35536,16800000.0
2006-10-11 15:19:00,2.35544,2.35556,2.35518,2.35526,40800000.0
2006-10-11 15:20:00,2.3552,2.3553,2.3551,2.3553,20300000.0
2006-10-11 15:21:00,2.35529,2.3554,2.35492,2.35523,35400000.0
2006-10-11 15:22:00,2.35502,2.35555,2.35502,2.35555,36300000.0
2006-10-11 15:23:00,2.35507,2.35536,2.35501,2.35524,30000000.0
2006-10-11 15:24:00,2.35518,2.35523,2.35503,2.35508,31600000.0
2006-10-11 15:25:00,2.35502,2.35576,2.35502,2.35576,13200000.0
2006-10-11 15:26:00,2.35558,2.35581,2.35548,2.35581,27900000.0
2006-10-11 15:27:00,2.35579,2.35582,2.35537,2.35562,45000000.0
2006-10-11 15:28:00,2.35584,2.35587,2.35559,2.35573,38200000.0
2006-10-11 15:29:00,2.35565,2.35581,2.35547,2.35547,29200000.0
2006-10-11 15:30:00,2.35577,2.35588,2.35554,2.35578,30900000.0
2006-10-11 15:31:00,2.35603,2.35603,2.35568,2.35595,47000000.0
2006-10-11 15:32:00,2.35591,2.35632,2.35585,2.35621,40500000.0
2006-10-11 15:33:00,2.35592,2.3562,2.35588,2.3562,22400000.0
2006-10-11 15:34:00,2.35606,2.35609,2.35569,2.35593,27900000.0
2006-10-11 15:35:00,2.35581,2.35609,2.3558,2.35595,47100000.0
2006-10-11 15:36:00,2.35594,2.35607,2.35588,2.35596,67600000.0
2006-10-11 15:37:00,2.35627,2.35648,2.35616,2.35616,26600000.0
2006-10-11 15:38:00,2.35655,2.35674,2.35611,2.35652,53500000.0
2006-10-11 15:39:00,2.35671,2.35682,2.35621,2.35621,51700000.0
2006-10-11 15:40:00,2.35653,2.35693,2.3563,2.35693,37700000.0
2006-10-11 15:41:00,2.3569,2.35727,2.3569,2.35723,27800000.0
2006-10-11 15:42:00,2.35702,2.35707,2.35686,2.35706,27600000.0
2006-10-11 15:43:00,2.35683,2.35702,2.35677,2.35689,30200000.0
2006-10-11 15:44:00,2.35675,2.35675,2.35643,2.35645,51300000.0
2006-10-11 15:45:00,2.35641,2.35673,2.3563,2.3567,36600000.0
2006-10-11 15:46:00,2.35693,2.35722,2.35679,2.35681,32200000.0
2006-10-11 15:47:00,2.3568,2.35698,2.35672,2.35678,23900000.0
2006-10-11 15:48:00,2.35683,2.35729,2.35678,2.35726,48200000.0
2006-10-11 15:49:00,2.35752,2.35793,2.35752,2.35774,63299999.0
2006-10-11 15:50:00,2.35765,2.35833,2.35765,2.35833,38700000.0
2006-10-11 15:51:00,2.35805,2.35815,2.35783,2.35783,49600000.0
2006-10-11 15:52:00,2.35771,2.35778,2.35757,2.35778,33200000.0
2006-10-11 15:53:00,2.35763,2.35779,2.35763,2.35765,31100000.0
2006-10-11 15:54:00,2.3576,2.35796,2.3576,2.35775,23600000.0
2006-10-11 15:55:00,2.35791,2.35814,2.3579,2.35797,20200000.0
2006-10-11 15:56:00,2.3579,2.3587,2.35777,2.35841,50500000.0
2006-10-11 15:57:00,2.35869,2.35871,2.35802,2.35804,32600000.0
2006-10-11 15:58:00,2.358,2.35812,2.35764,2.35784,32300000.0
2006-10-11 15:59:00,2.35789,2.35822,2.35778,2.35822,44900000.0
2006-10-11 16:00:00,2.35821,2.35827,2.35795,2.35805,38300000.0
2006-10-11 16:01:00,2.35794,2.35794,2.35758,2.35768,42200000.0
2006-10-11 16:02:00,2.35742,2.35768,2.35724,2.35746,48300000.0
2006-10-11 16:03:00,2.35734,2.35755,2.35723,2.35747,17500000.0
2006-10-11 16:04:00,2.35753,2.35753,2.35718,2.3572,42400000.0
2006-10-11 16:05:00,2.35719,2.35737,2.3571,2.35735,31500000.0
2006-10-11 16:06:00,2.35742,2.3575,2.35719,2.35741,30200000.0
2006-10-11 16:07:00,2.35744,2.35745,2.35726,2.35727,68700000.0
2006-10-11 16:08:00,2.35716,2.35779,2.35715,2.35779,24400000.0
2006-10-11 16:09:00,2.35797,2.35797,2.35775,2.35781,29100000.0
2006-10-11 16:10:00,2.3578,2.358,2.3578,2.35785,26600000.0
2006-10-11 16:11:00,2.35778,2.35781,2.35756,2.35777,34300000.0
2006-10-11 16:12:00,2.35769,2.35778,2.35727,2.35761,53300000.0
2006-10-11 16:13:00,2.35743,2.35768,2.35743,2.35753,24400000.0
2006-10-11 16:14:00,2.35749,2.35749,2.35683,2.35696,47700000.0
2006-10-11 16:15:00,2.35706,2.35708,2.35668,2.35679,53400000.0
2006-10-11 16:16:00,2.35682,2.35682,2.35628,2.35657,55600000.0
2006-10-11 16:17:00,2.35672,2.35692,2.35653,2.35692,27500000.0
2006-10-11 16:18:00,2.35713,2.35713,2.35647,2.35659,33100000.0
2006-10-11 16:19:00,2.35654,2.35674,2.35645,2.3566,39200000.0
2006-10-11 16:20:00,2.35679,2.3568,2.35654,2.35656,35300000.0
2006-10-11 16:21:00,2.35661,2.35678,2.35645,2.35649,49100000.0
2006-10-11 16:22:00,2.35651,2.35667,2.35642,2.35654,40000000.0
2006-10-11 16:23:00,2.35646,2.35669,2.35635,2.35648,25100000.0
2006-10-11 16:24:00,2.35638,2.3565,2.35622,2.35629,24200000.0
2006-10-11 16:25:00,2.35638,2.35638,2.35615,2.35634,47400000.0
2006-10-11 16:26:00,2.35611,2.35614,2.35561,2.35589,34300000.0
2006-10-11 16:27:00,2.35601,2.35615,2.35564,2.35582,42500000.0
2006-10-11 16:28:00,2.35597,2.35597,2.35578,2.35597,29800000.0
2006-10-11 16:29:00,2.3558,2.35607,2.3558,2.3559,23700000.0
2006-10-11 16:30:00,2.35589,2.35614,2.35589,2.35607,41500000.0
2006-10-11 16:31:00,2.35612,2.3563,2.35592,2.35611,35200000.0
2006-10-11 16:32:00,2.35615,2.35615,2.356,2.356,34700000.0
2006-10-11 16:33:00,2.35609,2.35625,2.35609,2.35611,18400000.0
2006-10-11 16:34:00,2.35602,2.35608,2.35602,2.35608,11800000.0
2006-10-11 16:35:00,2.35624,2.35652,2.35619,2.35637,60199998.0
2006-10-11 16:36:00,2.35623,2.35641,2.3562,2.35641,21100000.0
2006-10-11 16:37:00,2.3566,2.35665,2.35637,2.3566,33600000.0
2006-10-11 16:38:00,2.35648,2.35663,2.35626,2.35626,25000000.0
2006-10-11 16:39:00,2.35634,2.35665,2.35634,2.35665,46000000.0
2006-10-11 16:40:00,2.35678,2.35678,2.35654,2.35661,37500000.0
2006-10-11 16:41:00,2.35671,2.35687,2.35661,2.35671,51700000.0
2006-10-11 16:42:00,2.35661,2.35684,2.3565,2.35659,37500000.0
2006-10-11 16:43:00,2.35663,2.35686,2.35652,2.3568,38000000.0
2006-10-11 16:44:00,2.35667,2.35685,2.35666,2.35676,33600000.0
2006-10-11 16:45:00,2.35687,2.35705,2.35664,2.35705,50500000.0
2006-10-11 16:46:00,2.35709,2.35733,2.35693,2.3573,31600000.0
2006-10-11 16:47:00,2.35739,2.35748,2.35714,2.3572,32300000.0
2006-10-11 16:48:00,2.35713,2.35735,2.35713,2.3573,23000000.0
2006-10-11 16:49:00,2.35749,2.35814,2.35737,2.35814,39200000.0
2006-10-11 16:50:00,2.35831,2.35831,2.35784,2.35795,51800000.0
2006-10-11 16:51:00,2.3579,2.35828,2.3579,2.35816,43900000.0
2006-10-11 16:52:00,2.35823,2.35839,2.35807,2.35821,35000000.0
2006-10-11 16:53:00,2.35807,2.35825,2.3578,2.35806,52000000.0
2006-10-11 16:54:00,2.35791,2.35791,2.35745,2.35775,39800000.0
2006-10-11 16:55:00,2.35761,2.35814,2.35761,2.35814,33500000.0
2006-10-11 16:56:00,2.35775,2.3579,2.35759,2.35783,29300000.0
2006-10-11 16:57:00,2.35777,2.35777,2.35714,2.35737,25300000.0
2006-10-11 16:58:00,2.35758,2.35769,2.35718,2.35724,70300000.0
2006-10-11 16:59:00,2.35751,2.35775,2.35738,2.35743,16600000.0
2006-10-11 17:00:00,2.35762,2.35789,2.35718,2.35718,40400000.0
2006-10-11 17:01:00,2.35738,2.35742,2.35714,2.35742,31300000.0
2006-10-11 17:02:00,2.35738,2.35744,2.35713,2.35725,35600000.0
2006-10-11 17:03:00,2.35727,2.35758,2.35703,2.35758,20400000.0
2006-10-11 17:04:00,2.35748,2.35776,2.3574,2.35776,27900000.0
2006-10-11 17:05:00,2.35774,2.35825,2.35761,2.35823,25700000.0
2006-10-11 17:06:00,2.35817,2.35817,2.35771,2.35808,31000000.0
2006-10-11 17:07:00,2.35819,2.35852,2.35804,2.35839,31100000.0
2006-10-11 17:08:00,2.35833,2.35842,2.35803,2.35812,34700000.0
2006-10-11 17:09:00,2.35799,2.35799,2.3573,2.3575,41500000.0
2006-10-11 17:10:00,2.35785,2.35805,2.35749,2.35805,25000000.0
2006-10-11 17:11:00,2.35819,2.35828,2.35766,2.35781,31300000.0
2006-10-11 17:12:00,2.35813,2.35828,2.3578,2.35828,42200000.0
2006-10-11 17:13:00,2.35849,2.3587,2.35828,2.35854,40300000.0
2006-10-11 17:14:00,2.35843,2.35879,2.35836,2.35871,40000000.0
2006-10-11 17:15:00,2.35868,2.35878,2.35845,2.35874,49399999.0
2006-10-11 17:16:00,2.35874,2.35874,2.35846,2.35864,40900000.0
2006-10-11 17:17:00,2.35866,2.3588,2.35839,2.3588,23500000.0
2006-10-11 17:18:00,2.35858,2.359,2.35858,2.35871,48200000.0
2006-10-11 17:19:00,2.35854,2.35855,2.35821,2.35821,44200000.0
2006-10-11 17:20:00,2.35832,2.35885,2.35832,2.35885,38500000.0
2006-10-11 17:21:00,2.35882,2.35897,2.35864,2.35864,48600000.0
2006-10-11 17:22:00,2.35866,2.35877,2.35842,2.35858,35100000.0
2006-10-11 17:23:00,2.35865,2.35888,2.35815,2.35858,26400000.0
2006-10-11 17:24:00,2.35834,2.35864,2.35825,2.35864,33700000.0
2006-10-11 17:25:00,2.35864,2.35872,2.35823,2.35855,26700000.0
2006-10-11 17:26:00,2.35839,2.35885,2.35839,2.35885,39800000.0
2006-10-11 17:27:00,2.35888,2.35895,2.35878,2.35895,41200000.0
2006-10-11 17:28:00,2.35909,2.35909,2.35889,2.35891,42300000.0
2006-10-11 17:29:00,2.35911,2.35921,2.35886,2.35921,46900000.0
2006-10-11 17:30:00,2.35938,2.35947,2.3591,2.35923,40100000.0
2006-10-11 17:31:00,2.35928,2.35928,2.35903,2.35903,12400000.0
2006-10-11 17:32:00,2.35903,2.35925,2.35866,2.35925,39200000.0
2006-10-11 17:33:00,2.359,2.35925,2.35875,2.35903,24400000.0
2006-10-11 17:34:00,2.35904,2.35912,2.35892,2.35892,46100000.0
2006-10-11 17:35:00,2.35858,2.35876,2.35851,2.35865,20000000.0
2006-10-11 17:36:00,2.35863,2.35884,2.35849,2.35867,23500000.0
2006-10-11 17:37:00,2.35886,2.35904,2.35886,2.35903,13900000.0
2006-10-11 17:38:00,2.35903,2.35903,2.35874,2.3589,22000000.0
2006-10-11 17:39:00,2.35863,2.35896,2.35849,2.35849,20100000.0
2006-10-11 17:40:00,2.35821,2.35876,2.3582,2.35876,35500000.0
2006-10-11 17:41:00,2.35855,2.3588,2.35831,2.35867,40600000.0
2006-10-11 17:42:00,2.35848,2.35859,2.35831,2.35859,39800000.0
2006-10-11 17:43:00,2.35867,2.35877,2.35846,2.35846,45400000.0
2006-10-11 17:44:00,2.35838,2.35861,2.35829,2.3585,55600000.0
2006-10-11 17:45:00,2.35857,2.35873,2.35857,2.35862,29200000.0
2006-10-11 17:46:00,2.35838,2.35838,2.35805,2.35818,17500000.0
2006-10-11 17:47:00,2.35804,2.35851,2.35804,2.35851,31100000.0
2006-10-11 17:48:00,2.35835,2.35837,2.358,2.35816,29400000.0
2006-10-11 17:49:00,2.35773,2.35818,2.35773,2.35803,41200000.0
2006-10-11 17:50:00,2.35789,2.3583,2.35789,2.3583,54900000.0
2006-10-11 17:51:00,2.35824,2.3584,2.35798,2.35833,29500000.0
2006-10-11 17:52:00,2.35815,2.35815,2.35804,2.35808,29300000.0
2006-10-11 17:53:00,2.35808,2.35828,2.3579,2.35815,31200000.0
2006-10-11 17:54:00,2.35821,2.35838,2.35774,2.35837,37400000.0
2006-10-11 17:55:00,2.35821,2.35833,2.35804,2.35833,22200000.0
2006-10-11 17:56:00,2.35818,2.35856,2.35818,2.35837,34700000.0
2006-10-11 17:57:00,2.35819,2.35819,2.35798,2.35806,26200000.0
2006-10-11 17:58:00,2.35824,2.35828,2.35803,2.35827,49300000.0
2006-10-11 17:59:00,2.35813,2.35822,2.35799,2.35811,40000001.0
2006-10-11 18:00:00,2.3582,2.35827,2.35767,2.35773,43200000.0
2006-10-11 18:01:00,2.35781,2.35799,2.35758,2.35789,374600001.0
2006-10-11 18:02:00,2.35786,2.35799,2.35753,2.35775,347700001.0
2006-10-11 18:03:00,2.35783,2.35785,2.35742,2.35745,423200000.0
2006-10-11 18:04:00,2.35767,2.35791,2.35742,2.35757,314900000.0
2006-10-11 18:05:00,2.35751,2.35779,2.35738,2.35762,232299998.0
2006-10-11 18:06:00,2.35744,2.35762,2.35724,2.35742,399700000.0
2006-10-11 18:07:00,2.35747,2.35789,2.35742,2.35789,399299998.0
2006-10-11 18:08:00,2.35782,2.35816,2.35777,2.35785,407899999.0
2006-10-11 18:09:00,2.35787,2.35816,2.35782,2.35805,260900000.0
2006-10-11 18:10:00,2.35805,2.35823,2.35775,2.35816,295500001.0
2006-10-11 18:11:00,2.35827,2.35842,2.35805,2.35834,231900000.0
2006-10-11 18:12:00,2.35826,2.35839,2.35805,2.35839,196100000.0
2006-10-11 18:13:00,2.35814,2.35838,2.35814,2.35828,148000001.0
2006-10-11 18:14:00,2.3584,2.3584,2.35809,2.35824,343100000.0
2006-10-11 18:15:00,2.35825,2.35841,2.35815,2.35815,342200000.0
2006-10-11 18:16:00,2.35833,2.35847,2.35807,2.35827,369200001.0
2006-10-11 18:17:00,2.35839,2.35862,2.35823,2.35823,239999999.0
2006-10-11 18:18:00,2.3585,2.35865,2.35825,2.35843,145800000.0
2006-10-11 18:19:00,2.35841,2.35853,2.35815,2.35835,274600000.0
2006-10-11 18:20:00,2.3584,2.35865,2.35825,2.35865,188500000.0
2006-10-11 18:21:00,2.35864,2.35868,2.35843,2.35854,231200000.0
2006-10-11 18:22:00,2.35829,2.35868,2.35828,2.35833,225700000.0
2006-10-11 18:23:00,2.35838,2.35845,2.35805,2.35825,339700000.0
2006-10-11 18:24:00,2.3582,2.35837,2.35805,2.35837,343700001.0
2006-10-11 18:25:00,2.3584,2.35861,2.35826,2.35861,246000000.0
2006-10-11 18:26:00,2.35844,2.35857,2.35791,2.35832,367300000.0
2006-10-11 18:27:00,2.35857,2.35873,2.35832,2.35873,306100000.0
2006-10-11 18:28:00,2.35846,2.35875,2.35816,2.35875,195100000.0
2006-10-11 18:29:00,2.35862,2.35872,2.35827,2.35835,215199999.0
2006-10-11 18:30:00,2.35838,2.35854,2.35822,2.35837,244300000.0
2006-10-11 18:31:00,2.35858,2.35874,2.3585,2.35863,173500000.0
2006-10-11 18:32:00,2.35862,2.35865,2.35844,2.3585,131900000.0
2006-10-11 18:33:00,2.35852,2.3586,2.35829,2.35848,268400000.0
2006-10-11 18:34:00,2.35852,2.35857,2.35823,2.35835,384199999.0
2006-10-11 18:35:00,2.35841,2.35863,2.35836,2.35849,164500000.0
2006-10-11 18:36:00,2.35858,2.35858,2.35827,2.35836,92000000.0
2006-10-11 18:37:00,2.35838,2.3584,2.35807,2.3584,88800000.0
2006-10-11 18:38:00,2.35835,2.35839,2.35809,2.35823,80700000.0
2006-10-11 18:39:00,2.35822,2.35841,2.35805,2.35805,168600000.0
2006-10-11 18:40:00,2.35816,2.35826,2.35795,2.35795,254700000.0
2006-10-11 18:41:00,2.35801,2.35843,2.35801,2.3581,148400000.0
2006-10-11 18:42:00,2.35818,2.35844,2.35809,2.35813,78500000.0
2006-10-11 18:43:00,2.35807,2.35847,2.35791,2.35847,55900000.0
2006-10-11 18:44:00,2.35845,2.35851,2.35796,2.35822,148500001.0
2006-10-11 18:45:00,2.35825,2.35827,2.35809,2.35809,77400000.0
2006-10-11 18:46:00,2.35789,2.35789,2.35745,2.35785,53200000.0
2006-10-11 18:47:00,2.35795,2.35831,2.35788,2.35831,41900000.0
2006-10-11 18:48:00,2.35838,2.35844,2.35794,2.35794,117900000.0
2006-10-11 18:49:00,2.35823,2.35824,2.35791,2.35824,29800000.0
2006-10-11 18:50:00,2.35805,2.3584,2.35786,2.3584,31300000.0
2006-10-11 18:51:00,2.35839,2.35839,2.35794,2.35821,155400000.0
2006-10-11 18:52:00,2.35819,2.35821,2.35778,2.35812,165800001.0
2006-10-11 18:53:00,2.35806,2.35835,2.35806,2.35818,125900000.0
2006-10-11 18:54:00,2.35805,2.35817,2.35776,2.35791,102000000.0
2006-10-11 18:55:00,2.35785,2.35815,2.35785,2.35791,166600000.0
2006-10-11 18:56:00,2.35791,2.35797,2.35775,2.35792,28000000.0
2006-10-11 18:57:00,2.35786,2.35806,2.35775,2.35786,68700000.0
2006-10-11 18:58:00,2.35793,2.35813,2.35778,2.3579,228500000.0
2006-10-11 18:59:00,2.35795,2.35821,2.35767,2.3581,222300000.0
2006-10-11 19:00:00,2.35801,2.35811,2.35767,2.3579,61400000.0
2006-10-11 19:01:00,2.35786,2.35786,2.35771,2.35774,28300000.0
2006-10-11 19:02:00,2.35781,2.35805,2.35778,2.35805,164600000.0
2006-10-11 19:03:00,2.35805,2.35805,2.35772,2.35783,81000000.0
2006-10-11 19:04:00,2.35771,2.35771,2.3574,2.35752,34400000.0
2006-10-11 19:05:00,2.35751,2.35779,2.35738,2.35779,55100000.0
2006-10-11 19:06:00,2.35782,2.35803,2.35737,2.3576,238000000.0
2006-10-11 19:07:00,2.35753,2.3579,2.35752,2.3579,151299999.0
2006-10-11 19:08:00,2.35792,2.35816,2.35762,2.3581,238000000.0
2006-10-11 19:09:00,2.35803,2.35823,2.3579,2.35815,121200000.0
2006-10-11 19:10:00,2.35783,2.35822,2.35782,2.35822,66700000.0
2006-10-11 19:11:00,2.35823,2.35824,2.35779,2.35804,55300000.0
2006-10-11 19:12:00,2.35786,2.35808,2.35784,2.35803,43500000.0
2006-10-11 19:13:00,2.35797,2.35812,2.3579,2.35795,113900000.0
2006-10-11 19:14:00,2.3581,2.3581,2.35789,2.35789,109700000.0
2006-10-11 19:15:00,2.35777,2.35778,2.35761,2.35765,130900000.0
2006-10-11 19:16:00,2.35755,2.35755,2.35726,2.35733,43700000.0
2006-10-11 19:17:00,2.35762,2.3578,2.35744,2.35765,83000001.0
2006-10-11 19:18:00,2.35763,2.35782,2.35752,2.35767,82400000.0
2006-10-11 19:19:00,2.3577,2.35783,2.35765,2.35765,85300000.0
2006-10-11 19:20:00,2.35775,2.35776,2.35753,2.3576,121900000.0
2006-10-11 19:21:00,2.35752,2.35764,2.35735,2.3574,115300000.0
2006-10-11 19:22:00,2.35741,2.35792,2.35741,2.3577,83500000.0
2006-10-11 19:23:00,2.35782,2.35782,2.35758,2.35758,175100000.0
2006-10-11 19:24:00,2.35772,2.35803,2.35772,2.35803,84100000.0
2006-10-11 19:25:00,2.35803,2.35815,2.35793,2.35795,84400000.0
2006-10-11 19:26:00,2.35792,2.35797,2.35782,2.35792,156200000.0
2006-10-11 19:27:00,2.35788,2.35788,2.35751,2.35752,120600000.0
2006-10-11 19:28:00,2.35745,2.35766,2.35727,2.35754,58200000.0
2006-10-11 19:29:00,2.35752,2.35763,2.3574,2.35749,79700000.0
2006-10-11 19:30:00,2.35738,2.35762,2.35721,2.35762,167500000.0
2006-10-11 19:31:00,2.35748,2.35756,2.35715,2.35751,45100000.0
2006-10-11 19:32:00,2.35756,2.35783,2.35706,2.35774,146400000.0
2006-10-11 19:33:00,2.35776,2.35776,2.35702,2.35753,59200000.0
2006-10-11 19:34:00,2.35768,2.35768,2.35741,2.3575,111100000.0
2006-10-11 19:35:00,2.35752,2.35767,2.3572,2.35736,102200000.0
2006-10-11 19:36:00,2.35733,2.35736,2.35709,2.35722,117100000.0
2006-10-11 19:37:00,2.35739,2.35757,2.35729,2.35731,53200000.0
2006-10-11 19:38:00,2.35724,2.35753,2.35724,2.35738,21500000.0
2006-10-11 19:39:00,2.35735,2.35768,2.35735,2.35768,71600000.0
2006-10-11 19:40:00,2.35761,2.35766,2.35734,2.35762,90200000.0
2006-10-11 19:41:00,2.35763,2.35763,2.35741,2.35745,90300000.0
2006-10-11 19:42:00,2.35756,2.35782,2.35754,2.35754,72600000.0
2006-10-11 19:43:00,2.35753,2.35758,2.35734,2.35758,38300000.0
2006-10-11 19:44:00,2.35753,2.35753,2.35727,2.35735,92400000.0
2006-10-11 19:45:00,2.35733,2.35738,2.35724,2.35738,50200000.0
2006-10-11 19:46:00,2.35754,2.35754,2.35727,2.35728,84400000.0
2006-10-11 19:47:00,2.35727,2.35743,2.35727,2.35729,26500000.0
2006-10-11 19:48:00,2.35715,2.35752,2.35715,2.35729,89100001.0
2006-10-11 19:49:00,2.35743,2.35754,2.35738,2.35746,80900000.0
2006-10-11 19:50:00,2.35747,2.35763,2.35725,2.35763,64900000.0
2006-10-11 19:51:00,2.35759,2.3579,2.35749,2.35776,98700000.0
2006-10-11 19:52:00,2.35775,2.35788,2.3576,2.3576,74000000.0
2006-10-11 19:53:00,2.3575,2.35758,2.35721,2.35727,33000000.0
2006-10-11 19:54:00,2.35762,2.35776,2.35759,2.35766,57800000.0
2006-10-11 19:55:00,2.35764,2.3578,2.35764,2.3578,41400000.0
2006-10-11 19:56:00,2.3579,2.35805,2.35784,2.35796,48100000.0
2006-10-11 19:57:00,2.35799,2.3581,2.35781,2.3581,112500000.0
2006-10-11 19:58:00,2.35827,2.35846,2.35825,2.35825,136500000.0
2006-10-11 19:59:00,2.3582,2.35835,2.35782,2.35798,113300000.0
2006-10-11 20:00:00,2.35778,2.35873,2.35706,2.35832,79900000.0
2006-10-11 20:01:00,2.35803,2.35827,2.35712,2.35825,92600001.0
2006-10-11 20:02:00,2.35787,2.35844,2.35744,2.35812,36800000.0
2006-10-11 20:03:00,2.3584,2.35851,2.35793,2.35839,33800000.0
2006-10-11 20:04:00,2.35846,2.35873,2.35841,2.35868,19400000.0
2006-10-11 20:05:00,2.35883,2.35883,2.35837,2.35853,22400000.0
2006-10-11 20:06:00,2.35866,2.35929,2.35864,2.35928,32400000.0
2006-10-11 20:07:00,2.35949,2.35949,2.35831,2.35864,81000000.0
2006-10-11 20:08:00,2.3587,2.35878,2.35825,2.35868,78000000.0
2006-10-11 20:09:00,2.35868,2.35873,2.35841,2.35863,30000000.0
2006-10-11 20:10:00,2.35893,2.35893,2.35818,2.35828,25100000.0
2006-10-11 20:11:00,2.35824,2.35848,2.35819,2.35824,40600000.0
2006-10-11 20:12:00,2.35827,2.35863,2.35817,2.35854,162900000.0
2006-10-11 20:13:00,2.35838,2.35856,2.35794,2.35853,140700000.0
2006-10-11 20:14:00,2.35855,2.35869,2.35831,2.35834,72100000.0
2006-10-11 20:15:00,2.35838,2.35865,2.3582,2.35821,233800000.0
2006-10-11 20:16:00,2.35835,2.35873,2.35803,2.35861,136400000.0
2006-10-11 20:17:00,2.35857,2.35865,2.35838,2.35856,42399999.0
2006-10-11 20:18:00,2.35823,2.35851,2.358,2.35802,72700000.0
2006-10-11 20:19:00,2.35793,2.35825,2.35776,2.35776,160400001.0
2006-10-11 20:20:00,2.35797,2.35853,2.35797,2.35852,191800000.0
2006-10-11 20:21:00,2.35818,2.35859,2.35791,2.35859,84900000.0
2006-10-11 20:22:00,2.35869,2.35874,2.35831,2.35854,95500000.0
2006-10-11 20:23:00,2.35858,2.35905,2.35841,2.35905,177300000.0
2006-10-11 20:24:00,2.35907,2.35951,2.35901,2.3592,46600000.0
2006-10-11 20:25:00,2.35893,2.35903,2.35855,2.35889,167100000.0
2006-10-11 20:26:00,2.3589,2.35917,2.35852,2.35908,127900000.0
2006-10-11 20:27:00,2.35905,2.35905,2.35879,2.35881,131700000.0
2006-10-11 20:28:00,2.35869,2.3589,2.35808,2.3589,189600000.0
2006-10-11 20:29:00,2.35911,2.35919,2.35874,2.35904,143600000.0
2006-10-11 20:30:00,2.35901,2.35919,2.35884,2.3591,399700000.0
2006-10-11 20:31:00,2.35918,2.35947,2.3589,2.35925,223100000.0
2006-10-11 20:32:00,2.35935,2.35998,2.35889,2.35998,339500000.0
2006-10-11 20:33:00,2.3599,2.3599,2.35896,2.35928,86100000.0
2006-10-11 20:34:00,2.3591,2.36,2.35904,2.36,85300000.0
2006-10-11 20:35:00,2.36016,2.36016,2.35969,2.35987,48000000.0
2006-10-11 20:36:00,2.35987,2.35987,2.35957,2.35963,67200001.0
2006-10-11 20:37:00,2.3595,2.35995,2.35928,2.3596,116699999.0
2006-10-11 20:38:00,2.35967,2.35981,2.35943,2.35943,136800000.0
2006-10-11 20:39:00,2.35956,2.35973,2.35942,2.35953,105700000.0
2006-10-11 20:40:00,2.35947,2.35978,2.35924,2.35978,159300000.0
2006-10-11 20:41:00,2.35961,2.35974,2.35947,2.35974,120800000.0
2006-10-11 20:42:00,2.35966,2.35994,2.35954,2.35976,85800001.0
2006-10-11 20:43:00,2.35963,2.36008,2.35963,2.35996,115300000.0
2006-10-11 20:44:00,2.3599,2.36005,2.35953,2.3596,172200000.0
2006-10-11 20:45:00,2.35937,2.35937,2.35899,2.35912,61900000.0
2006-10-11 20:46:00,2.35927,2.35972,2.35927,2.35954,35400000.0
2006-10-11 20:47:00,2.35974,2.35974,2.35935,2.35935,175000000.0
2006-10-11 20:48:00,2.3593,2.35961,2.35904,2.35957,201200000.0
2006-10-11 20:49:00,2.35955,2.35972,2.35906,2.35906,114300000.0
2006-10-11 20:50:00,2.35902,2.35939,2.35902,2.3592,145600000.0
2006-10-11 20:51:00,2.35899,2.35926,2.35808,2.35822,105100000.0
2006-10-11 20:52:00,2.35789,2.35943,2.35708,2.35943,155200000.0
2006-10-11 20:53:00,2.35948,2.35948,2.35805,2.35869,199500000.0
2006-10-11 20:54:00,2.35864,2.35959,2.35859,2.35947,145500001.0
2006-10-11 20:55:00,2.35928,2.35928,2.35771,2.35771,20400000.0
2006-10-11 20:56:00,2.35748,2.35816,2.35748,2.35782,243799999.0
2006-10-11 20:57:00,2.35797,2.35824,2.35784,2.35815,337900000.0
2006-10-11 20:58:00,2.35819,2.35825,2.35776,2.358,227600000.0
2006-10-11 20:59:00,2.35794,2.35811,2.35768,2.35797,248299999.0
2006-10-11 21:00:00,2.35808,2.35836,2.35808,2.35828,235900000.0
2006-10-11 21:01:00,2.35829,2.35834,2.35792,2.35834,299700000.0
2006-10-11 21:02:00,2.35824,2.35824,2.35778,2.35778,109400000.0
2006-10-11 21:03:00,2.35757,2.35804,2.35757,2.35792,104800000.0
2006-10-11 21:04:00,2.35775,2.35775,2.35738,2.3577,59400000.0
2006-10-11 21:05:00,2.35768,2.35787,2.35738,2.35756,62500000.0
2006-10-11 21:06:00,2.35745,2.35763,2.35709,2.35756,68200000.0
2006-10-11 21:07:00,2.35752,2.35759,2.35726,2.35754,40999999.0
2006-10-11 21:08:00,2.35748,2.35762,2.3574,2.35741,58700001.0
2006-10-11 21:09:00,2.35768,2.35772,2.35749,2.35767,31600000.0
2006-10-11 21:10:00,2.35779,2.35819,2.35767,2.35819,81200000.0
2006-10-11 21:11:00,2.35831,2.35842,2.35766,2.3582,120800000.0
2006-10-11 21:12:00,2.35824,2.35839,2.358,2.358,43500000.0
2006-10-11 21:13:00,2.35784,2.35813,2.35764,2.35785,129500000.0
2006-10-11 21:14:00,2.35805,2.35826,2.35782,2.35805,155900000.0
2006-10-11 21:15:00,2.35791,2.35842,2.35789,2.35789,181300001.0
2006-10-11 21:16:00,2.35797,2.35824,2.35797,2.35823,74100000.0
2006-10-11 21:17:00,2.35835,2.3584,2.35814,2.35829,144500000.0
2006-10-11 21:18:00,2.35807,2.35834,2.35802,2.35834,104500000.0
2006-10-11 21:19:00,2.35838,2.35847,2.35802,2.35811,88300000.0
2006-10-11 21:20:00,2.35817,2.3584,2.35804,2.35815,244900001.0
2006-10-11 21:21:00,2.35817,2.3586,2.35811,2.3586,236400000.0
2006-10-11 21:22:00,2.35864,2.3587,2.35811,2.35826,141200000.0
2006-10-11 21:23:00,2.35826,2.35843,2.35782,2.35822,83700000.0
2006-10-11 21:24:00,2.35824,2.35841,2.35815,2.35839,95000000.0
2006-10-11 21:25:00,2.3584,2.35853,2.35833,2.35853,68999999.0
2006-10-11 21:26:00,2.35869,2.35887,2.35869,2.35887,23700000.0
2006-10-11 21:27:00,2.35893,2.35913,2.35871,2.35909,70400000.0
2006-10-11 21:28:00,2.35911,2.35911,2.35888,2.35891,110900000.0
2006-10-11 21:29:00,2.35888,2.35892,2.35866,2.35872,50500000.0
2006-10-11 21:30:00,2.35865,2.35865,2.35819,2.35834,20700000.0
2006-10-11 21:31:00,2.35815,2.35839,2.35803,2.35825,33700000.0
2006-10-11 21:32:00,2.35831,2.35868,2.35814,2.35865,183500000.0
2006-10-11 21:33:00,2.35853,2.35865,2.35817,2.35864,61600000.0
2006-10-11 21:34:00,2.35875,2.35878,2.35816,2.35816,103500000.0
2006-10-11 21:35:00,2.35825,2.35858,2.35825,2.35842,35100000.0
2006-10-11 21:36:00,2.35844,2.35882,2.35832,2.35882,31300000.0
2006-10-11 21:37:00,2.3589,2.35902,2.35882,2.35898,92800000.0
2006-10-11 21:38:00,2.35895,2.35895,2.35868,2.35877,90000000.0
2006-10-11 21:39:00,2.35856,2.35905,2.35856,2.359,36100000.0
2006-10-11 21:40:00,2.35905,2.35905,2.35893,2.35902,35500000.0
2006-10-11 21:41:00,2.35897,2.35912,2.35893,2.35907,51800000.0
2006-10-11 21:42:00,2.35907,2.35934,2.35892,2.35934,86300000.0
2006-10-11 21:43:00,2.35933,2.35935,2.35899,2.35931,78100000.0
2006-10-11 21:44:00,2.35945,2.35956,2.359,2.35935,100200000.0
2006-10-11 21:45:00,2.35933,2.35933,2.35902,2.3592,79200000.0
2006-10-11 21:46:00,2.35933,2.35933,2.35914,2.35931,88700000.0
2006-10-11 21:47:00,2.35928,2.3595,2.35912,2.35923,122000000.0
2006-10-11 21:48:00,2.35921,2.35933,2.3592,2.35921,28700000.0
2006-10-11 21:49:00,2.35931,2.35956,2.35931,2.35933,125700000.0
2006-10-11 21:50:00,2.35935,2.35974,2.35924,2.35967,28300000.0
2006-10-11 21:51:00,2.35955,2.35975,2.3593,2.3593,47200000.0
2006-10-11 21:52:00,2.35939,2.35987,2.35939,2.35963,129600000.0
2006-10-11 21:53:00,2.35971,2.35971,2.35954,2.35954,52100000.0
2006-10-11 21:54:00,2.35946,2.35957,2.35938,2.35957,34500000.0
2006-10-11 21:55:00,2.35959,2.35971,2.35938,2.35971,73300000.0
2006-10-11 21:56:00,2.35954,2.35973,2.35935,2.35973,49600000.0
2006-10-11 21:57:00,2.35973,2.35973,2.35956,2.35957,27000000.0
2006-10-11 21:58:00,2.35954,2.36001,2.35946,2.36001,44300000.0
2006-10-11 21:59:00,2.35994,2.35994,2.35946,2.35954,149300000.0
2006-10-11 22:00:00,2.3595,2.35959,2.35923,2.35945,66800000.0
2006-10-11 22:01:00,2.35928,2.3595,2.35928,2.3595,19900000.0
2006-10-11 22:02:00,2.35935,2.35948,2.35919,2.35919,120700000.0
2006-10-11 22:03:00,2.35913,2.35952,2.35897,2.35952,42300000.0
2006-10-11 22:04:00,2.35957,2.35957,2.35923,2.35956,99000000.0
2006-10-11 22:05:00,2.35935,2.35935,2.359,2.35906,54600000.0
2006-10-11 22:06:00,2.35905,2.35907,2.35895,2.35899,31300000.0
2006-10-11 22:07:00,2.35908,2.35914,2.35876,2.35876,21900000.0
2006-10-11 22:08:00,2.35893,2.35923,2.35893,2.35914,22300000.0
2006-10-11 22:09:00,2.35918,2.3593,2.35896,2.35897,65699999.0
2006-10-11 22:10:00,2.35906,2.35914,2.35901,2.35908,32100000.0
2006-10-11 22:11:00,2.35935,2.35972,2.35924,2.35965,36300000.0
2006-10-11 22:12:00,2.35961,2.35965,2.35914,2.35914,84900000.0
2006-10-11 22:13:00,2.35891,2.3591,2.35878,2.3591,31900000.0
2006-10-11 22:14:00,2.3591,2.35924,2.35899,2.35911,28400000.0
2006-10-11 22:15:00,2.35882,2.35908,2.35861,2.35872,112800000.0
2006-10-11 22:16:00,2.35878,2.35907,2.35867,2.35888,132100000.0
2006-10-11 22:17:00,2.35911,2.35911,2.35875,2.35898,28400000.0
2006-10-11 22:18:00,2.35903,2.35903,2.35862,2.35862,14200000.0
2006-10-11 22:19:00,2.35852,2.35882,2.35851,2.35875,36600000.0
2006-10-11 22:20:00,2.3587,2.3587,2.35852,2.35855,27400000.0
2006-10-11 22:21:00,2.35847,2.35864,2.35837,2.35858,23600000.0
2006-10-11 22:22:00,2.35856,2.35871,2.35845,2.3585,111100000.0
2006-10-11 22:23:00,2.35841,2.35858,2.35834,2.35844,85400000.0
2006-10-11 22:24:00,2.35849,2.35864,2.35846,2.3586,27500000.0
2006-10-11 22:25:00,2.35859,2.35881,2.35859,2.35868,34800000.0
2006-10-11 22:26:00,2.3586,2.35864,2.35829,2.3586,83499998.0
2006-10-11 22:27:00,2.35861,2.35871,2.35855,2.35863,31700000.0
2006-10-11 22:28:00,2.35852,2.35861,2.35827,2.35851,31100000.0
2006-10-11 22:29:00,2.35823,2.35843,2.35821,2.35843,177500000.0
2006-10-11 22:30:00,2.35844,2.3589,2.35844,2.35877,124300000.0
2006-10-11 22:31:00,2.35879,2.35879,2.3586,2.35864,24000000.0
2006-10-11 22:32:00,2.35857,2.35857,2.35821,2.35821,37400000.0
2006-10-11 22:33:00,2.3582,2.35824,2.35788,2.35788,58700000.0
2006-10-11 22:34:00,2.35779,2.35817,2.35779,2.35815,82300000.0
2006-10-11 22:35:00,2.35801,2.3583,2.35801,2.35807,38200000.0
2006-10-11 22:36:00,2.35804,2.35825,2.35804,2.35814,24200000.0
2006-10-11 22:37:00,2.35821,2.35843,2.35821,2.35839,36100000.0
2006-10-11 22:38:00,2.35845,2.35862,2.35835,2.3585,41600000.0
2006-10-11 22:39:00,2.3584,2.35846,2.35839,2.35839,4100000.0
2006-10-11 22:40:00,2.35837,2.35846,2.35816,2.35823,36500000.0
2006-10-11 22:41:00,2.35819,2.3583,2.35817,2.35821,45100000.0
2006-10-11 22:42:00,2.35815,2.35827,2.35798,2.35817,54000000.0
2006-10-11 22:43:00,2.35819,2.35839,2.3581,2.35816,129600000.0
2006-10-11 22:44:00,2.35817,2.35841,2.35811,2.3584,95500000.0
2006-10-11 22:45:00,2.35843,2.3585,2.35832,2.35836,58300000.0
2006-10-11 22:46:00,2.35838,2.35838,2.35812,2.35828,80200000.0
2006-10-11 22:47:00,2.35834,2.35836,2.35773,2.35794,50500000.0
2006-10-11 22:48:00,2.3583,2.35855,2.35816,2.35833,81200000.0
2006-10-11 22:49:00,2.35837,2.35855,2.35812,2.35855,71800000.0
2006-10-11 22:50:00,2.35853,2.35853,2.35831,2.35837,24900000.0
2006-10-11 22:51:00,2.35837,2.35869,2.35827,2.35827,74000000.0
2006-10-11 22:52:00,2.3581,2.35836,2.35791,2.35836,44600000.0
2006-10-11 22:53:00,2.35837,2.35837,2.35819,2.3582,38100000.0
2006-10-11 22:54:00,2.35795,2.35844,2.35792,2.3584,32500000.0
2006-10-11 22:55:00,2.35816,2.35845,2.35805,2.3582,44000000.0
2006-10-11 22:56:00,2.35828,2.35829,2.35813,2.35819,31700000.0
2006-10-11 22:57:00,2.3584,2.35873,2.3584,2.35862,27100000.0
2006-10-11 22:58:00,2.35836,2.35866,2.35825,2.3585,34600000.0
2006-10-11 22:59:00,2.35844,2.35844,2.35794,2.35815,25400000.0
2006-10-11 23:00:00,2.35787,2.35832,2.35787,2.35832,21200000.0
2006-10-11 23:01:00,2.35814,2.35833,2.35771,2.35791,24000000.0
2006-10-11 23:02:00,2.35783,2.35812,2.35774,2.35812,25800000.0
2006-10-11 23:03:00,2.35806,2.35806,2.35793,2.35793,12700000.0
2006-10-11 23:04:00,2.35802,2.35802,2.3579,2.35799,28800000.0
2006-10-11 23:05:00,2.35788,2.35841,2.35782,2.35801,38500000.0
2006-10-11 23:06:00,2.35797,2.35798,2.3579,2.35798,10300000.0
2006-10-11 23:07:00,2.35792,2.35818,2.35792,2.35816,34200000.0
2006-10-11 23:08:00,2.35822,2.35825,2.35802,2.35802,13100000.0
2006-10-11 23:09:00,2.35806,2.35816,2.35786,2.35816,25900000.0
2006-10-11 23:10:00,2.35807,2.35818,2.35791,2.35791,30700000.0
2006-10-11 23:11:00,2.35792,2.35825,2.35792,2.35812,20200000.0
2006-10-11 23:12:00,2.35811,2.3582,2.35802,2.35809,28700000.0
2006-10-11 23:13:00,2.35809,2.35816,2.35798,2.35816,40800000.0
2006-10-11 23:14:00,2.35807,2.35807,2.35774,2.35802,27200000.0
2006-10-11 23:15:00,2.35813,2.35813,2.35772,2.35772,22100000.0
2006-10-11 23:16:00,2.35777,2.35821,2.35777,2.35797,50700000.0
2006-10-11 23:17:00,2.35808,2.35846,2.35808,2.35829,20900000.0
2006-10-11 23:18:00,2.35835,2.35863,2.35827,2.35858,28400000.0
2006-10-11 23:19:00,2.35849,2.35867,2.35782,2.35841,42400000.0
2006-10-11 23:20:00,2.3588,2.3588,2.3585,2.3585,26000000.0
2006-10-11 23:21:00,2.35843,2.35843,2.35843,2.35843,2400000.0
2006-10-11 23:22:00,2.35865,2.35868,2.35862,2.35862,23100000.0
2006-10-11 23:23:00,2.35861,2.35861,2.35817,2.35817,27400000.0
2006-10-11 23:24:00,2.35808,2.35828,2.35796,2.35796,35400001.0
2006-10-11 23:25:00,2.35793,2.35835,2.35775,2.35835,50800000.0
2006-10-11 23:26:00,2.3585,2.3585,2.3585,2.3585,4000000.0
2006-10-11 23:27:00,2.35837,2.35879,2.35821,2.35879,28000000.0
2006-10-11 23:28:00,2.35892,2.35907,2.35819,2.35819,48000000.0
2006-10-11 23:29:00,2.35797,2.35823,2.35797,2.35823,16000000.0
2006-10-11 23:30:00,2.35816,2.35831,2.35798,2.35831,17900000.0
2006-10-11 23:31:00,2.35817,2.35859,2.35817,2.35859,10000000.0
2006-10-11 23:32:00,2.3586,2.35866,2.35848,2.35848,21800000.0
2006-10-11 23:33:00,2.3585,2.3585,2.35791,2.35808,42100000.0
2006-10-11 23:34:00,2.35813,2.3584,2.35791,2.3584,36800000.0
2006-10-11 23:35:00,2.35842,2.35867,2.35836,2.35841,33400000.0
2006-10-11 23:36:00,2.35807,2.35822,2.35769,2.35813,75600001.0
2006-10-11 23:37:00,2.35805,2.35835,2.35805,2.35827,37000000.0
2006-10-11 23:38:00,2.35813,2.35835,2.35787,2.35835,20800000.0
2006-10-11 23:39:00,2.35858,2.35887,2.35858,2.35862,30800000.0
2006-10-11 23:40:00,2.35835,2.35835,2.3583,2.3583,7200000.0
2006-10-11 23:41:00,2.35866,2.35876,2.35823,2.35823,39200000.0
2006-10-11 23:42:00,2.35837,2.35842,2.35818,2.35818,26500000.0
2006-10-11 23:43:00,2.35868,2.35872,2.35852,2.35852,16000000.0
2006-10-11 23:44:00,2.35861,2.35861,2.35847,2.35847,21400000.0
2006-10-11 23:45:00,2.35834,2.35854,2.35834,2.35846,37400000.0
2006-10-11 23:46:00,2.35845,2.3585,2.35818,2.3585,41800000.0
2006-10-11 23:47:00,2.35843,2.3585,2.35832,2.35837,23400000.0
2006-10-11 23:48:00,2.35821,2.35821,2.3577,2.35777,35300000.0
2006-10-11 23:49:00,2.35786,2.35844,2.35786,2.35844,21500000.0
2006-10-11 23:50:00,2.35855,2.35866,2.35845,2.35847,29600000.0
2006-10-11 23:51:00,2.35856,2.35872,2.35844,2.3587,69200001.0
2006-10-11 23:52:00,2.35867,2.35877,2.35849,2.3587,43000000.0
2006-10-11 23:53:00,2.35862,2.3588,2.35833,2.35833,32700000.0
2006-10-11 23:54:00,2.35848,2.35871,2.35845,2.35845,21300000.0
2006-10-11 23:55:00,2.35839,2.35864,2.3582,2.3582,29700000.0
2006-10-11 23:56:00,2.35837,2.35845,2.35791,2.35799,38700000.0
2006-10-11 23:57:00,2.35806,2.35853,2.35793,2.35848,39700000.0
2006-10-11 23:58:00,2.35857,2.35857,2.35769,2.35795,32400000.0
2006-10-11 23:59:00,2.35797,2.35813,2.35782,2.35782,32000000.0
2006-10-12 00:00:00,2.35772,2.35859,2.35772,2.3585,31400000.0
2006-10-12 00:01:00,2.35824,2.35853,2.35814,2.35831,58700000.0
2006-10-12 00:02:00,2.35816,2.35845,2.35791,2.35797,54900000.0
2006-10-12 00:03:00,2.35775,2.35785,2.35758,2.35785,23700000.0
2006-10-12 00:04:00,2.35799,2.35832,2.35778,2.35778,40800000.0
2006-10-12 00:05:00,2.35772,2.35833,2.35772,2.35833,37300000.0
2006-10-12 00:06:00,2.3583,2.3586,2.35813,2.3586,11600000.0
2006-10-12 00:07:00,2.35869,2.35869,2.35824,2.3586,19000000.0
2006-10-12 00:08:00,2.35869,2.35877,2.35861,2.35861,35900000.0
2006-10-12 00:09:00,2.35878,2.35878,2.35852,2.35852,7100000.0
2006-10-12 00:10:00,2.3584,2.35849,2.35833,2.35845,35200000.0
2006-10-12 00:11:00,2.35841,2.3586,2.35841,2.35852,18000000.0
2006-10-12 00:12:00,2.35843,2.35854,2.35829,2.35849,30700000.0
2006-10-12 00:13:00,2.35853,2.35866,2.358,2.35813,33000000.0
2006-10-12 00:14:00,2.35843,2.35858,2.35842,2.35857,18800000.0
2006-10-12 00:15:00,2.35841,2.35857,2.35793,2.35857,45400000.0
2006-10-12 00:16:00,2.35841,2.3586,2.35815,2.35826,34700000.0
2006-10-12 00:17:00,2.35856,2.35861,2.35832,2.35838,30300000.0
2006-10-12 00:18:00,2.35834,2.35845,2.35818,2.35838,30800000.0
2006-10-12 00:19:00,2.35845,2.35845,2.35819,2.35822,27400000.0
2006-10-12 00:20:00,2.35833,2.35833,2.35824,2.35828,27300000.0
2006-10-12 00:21:00,2.35825,2.35857,2.35825,2.35852,25100000.0
2006-10-12 00:22:00,2.35858,2.35869,2.35823,2.35869,31800000.0
2006-10-12 00:23:00,2.35845,2.35864,2.35813,2.35813,46700000.0
2006-10-12 00:24:00,2.35877,2.35877,2.35795,2.358,22700000.0
2006-10-12 00:25:00,2.35809,2.35809,2.35794,2.35794,24500000.0
2006-10-12 00:26:00,2.35818,2.35878,2.35818,2.35866,43100000.0
2006-10-12 00:27:00,2.35864,2.35864,2.35833,2.35845,43200000.0
2006-10-12 00:28:00,2.35852,2.35906,2.35852,2.35889,56100000.0
2006-10-12 00:29:00,2.35866,2.35866,2.35865,2.35865,16300000.0
2006-10-12 00:30:00,2.35886,2.35886,2.3586,2.3586,44500000.0
2006-10-12 00:31:00,2.35857,2.35867,2.35857,2.3586,35500000.0
2006-10-12 00:32:00,2.3586,2.35904,2.3586,2.35882,58500000.0
2006-10-12 00:33:00,2.35862,2.35869,2.3584,2.3584,27200000.0
2006-10-12 00:34:00,2.35878,2.35878,2.35841,2.35845,51200000.0
2006-10-12 00:35:00,2.35839,2.35866,2.35832,2.3586,45300000.0
2006-10-12 00:36:00,2.35858,2.35859,2.35858,2.35859,4800000.0
2006-10-12 00:37:00,2.3585,2.3585,2.35826,2.35847,22100000.0
2006-10-12 00:38:00,2.35865,2.35872,2.35857,2.35872,40600000.0
2006-10-12 00:39:00,2.3586,2.35879,2.35839,2.35864,39300000.0
2006-10-12 00:40:00,2.35863,2.35878,2.35845,2.35852,48800000.0
2006-10-12 00:41:00,2.35852,2.35867,2.35838,2.35847,38200000.0
2006-10-12 00:42:00,2.35858,2.35873,2.35854,2.35854,34400000.0
2006-10-12 00:43:00,2.35879,2.35879,2.35834,2.35834,18300000.0
2006-10-12 00:44:00,2.35853,2.35863,2.35834,2.35863,34800000.0
2006-10-12 00:45:00,2.35866,2.35866,2.35827,2.35861,30400000.0
2006-10-12 00:46:00,2.35834,2.35834,2.3575,2.3575,33000000.0
2006-10-12 00:47:00,2.3574,2.35837,2.3574,2.35837,21900000.0
2006-10-12 00:48:00,2.35892,2.35892,2.35841,2.35849,43600000.0
2006-10-12 00:49:00,2.35862,2.35862,2.3584,2.35844,20900000.0
2006-10-12 00:50:00,2.35861,2.35879,2.35851,2.35851,34300000.0
2006-10-12 00:51:00,2.35852,2.35884,2.35848,2.35884,32200000.0
2006-10-12 00:52:00,2.35872,2.35906,2.35858,2.35906,24600000.0
2006-10-12 00:53:00,2.359,2.359,2.35797,2.35837,33200000.0
2006-10-12 00:54:00,2.35845,2.35845,2.35839,2.35845,20800000.0
2006-10-12 00:55:00,2.35846,2.35915,2.35846,2.35897,37700000.0
2006-10-12 00:56:00,2.35899,2.35917,2.35887,2.35887,22900000.0
2006-10-12 00:57:00,2.3589,2.35903,2.35885,2.35903,16500000.0
2006-10-12 00:58:00,2.35887,2.35926,2.35887,2.35915,19100000.0
2006-10-12 00:59:00,2.3592,2.35939,2.3591,2.3591,57900000.0
2006-10-12 01:00:00,2.3593,2.3593,2.35901,2.3592,51700000.0
2006-10-12 01:01:00,2.35905,2.35972,2.35885,2.35972,39200000.0
2006-10-12 01:02:00,2.3592,2.3592,2.35857,2.35857,18800000.0
2006-10-12 01:03:00,2.3588,2.35891,2.35843,2.35843,45400000.0
2006-10-12 01:04:00,2.35857,2.35877,2.35857,2.35862,25800000.0
2006-10-12 01:05:00,2.35894,2.35894,2.35856,2.35862,54900000.0
2006-10-12 01:06:00,2.35882,2.35888,2.35822,2.35866,27800000.0
2006-10-12 01:07:00,2.35877,2.35907,2.35877,2.35903,26500000.0
2006-10-12 01:08:00,2.35892,2.35899,2.35882,2.35882,18200000.0
2006-10-12 01:09:00,2.35864,2.35895,2.35856,2.35856,18800000.0
2006-10-12 01:10:00,2.35846,2.35915,2.35841,2.35909,46200000.0
2006-10-12 01:11:00,2.35904,2.35916,2.35894,2.35916,36900000.0
2006-10-12 01:12:00,2.35901,2.35912,2.35873,2.35911,43800000.0
2006-10-12 01:13:00,2.35878,2.35878,2.35835,2.35874,13600000.0
2006-10-12 01:14:00,2.35884,2.35884,2.35843,2.35843,34700000.0
2006-10-12 01:15:00,2.35844,2.35868,2.35844,2.35867,33100000.0
2006-10-12 01:16:00,2.35871,2.35871,2.35822,2.35822,28800000.0
2006-10-12 01:17:00,2.35842,2.35902,2.35842,2.359,37800000.0
2006-10-12 01:18:00,2.35887,2.35895,2.35876,2.3589,33800000.0
2006-10-12 01:19:00,2.35901,2.35902,2.3584,2.3584,19500000.0
2006-10-12 01:20:00,2.3582,2.3587,2.3582,2.35828,30900000.0
2006-10-12 01:21:00,2.35837,2.35884,2.35837,2.35884,25400000.0
2006-10-12 01:22:00,2.35873,2.35882,2.3586,2.35869,30600000.0
2006-10-12 01:23:00,2.35866,2.35882,2.35866,2.35879,18400000.0
2006-10-12 01:24:00,2.35881,2.35881,2.35874,2.35874,13600000.0
2006-10-12 01:25:00,2.35875,2.35875,2.35851,2.35863,18000000.0
2006-10-12 01:26:00,2.35858,2.35865,2.35853,2.35855,34100000.0
2006-10-12 01:27:00,2.35859,2.35877,2.3585,2.35864,45300000.0
2006-10-12 01:28:00,2.35855,2.35857,2.35851,2.35853,20800000.0
2006-10-12 01:29:00,2.35856,2.35871,2.3585,2.35853,42000000.0
2006-10-12 01:30:00,2.35851,2.35864,2.35837,2.35845,60800000.0
2006-10-12 01:31:00,2.35862,2.35862,2.35815,2.35837,49199999.0
2006-10-12 01:32:00,2.35849,2.3585,2.35848,2.3585,15600000.0
2006-10-12 01:33:00,2.3585,2.35869,2.3584,2.35869,65900000.0
2006-10-12 01:34:00,2.35867,2.35883,2.35853,2.35853,35900000.0
2006-10-12 01:35:00,2.3585,2.35881,2.3585,2.35881,24700000.0
2006-10-12 01:36:00,2.35889,2.35901,2.35882,2.35891,33500000.0
2006-10-12 01:37:00,2.35868,2.35888,2.35866,2.35866,32400000.0
2006-10-12 01:38:00,2.3588,2.35885,2.35875,2.35885,33500001.0
2006-10-12 01:39:00,2.35882,2.3589,2.35862,2.35863,46000000.0
2006-10-12 01:40:00,2.35887,2.35887,2.35871,2.35877,31300000.0
2006-10-12 01:41:00,2.35869,2.35869,2.35808,2.35848,31200000.0
2006-10-12 01:42:00,2.35862,2.35887,2.35813,2.35822,40200000.0
2006-10-12 01:43:00,2.35779,2.35842,2.35779,2.3582,28000000.0
2006-10-12 01:44:00,2.35822,2.35862,2.35812,2.35862,31600000.0
2006-10-12 01:45:00,2.35844,2.35866,2.35839,2.35839,31100000.0
2006-10-12 01:46:00,2.35837,2.35852,2.35821,2.35837,36100000.0
2006-10-12 01:47:00,2.35826,2.35842,2.35797,2.35827,31500000.0
2006-10-12 01:48:00,2.35842,2.35842,2.35796,2.35796,39000000.0
2006-10-12 01:49:00,2.35834,2.35848,2.35834,2.35848,20500000.0
2006-10-12 01:50:00,2.35841,2.35869,2.35841,2.35869,35100000.0
2006-10-12 01:51:00,2.35871,2.35878,2.35833,2.35867,18800000.0
2006-10-12 01:52:00,2.35864,2.35892,2.35862,2.35876,33900000.0
2006-10-12 01:53:00,2.35871,2.35908,2.35862,2.35893,35100000.0
2006-10-12 01:54:00,2.35875,2.35883,2.35872,2.35872,54599998.0
2006-10-12 01:55:00,2.35877,2.35891,2.35877,2.35891,22200000.0
2006-10-12 01:56:00,2.35891,2.35919,2.35889,2.35919,25100000.0
2006-10-12 01:57:00,2.35929,2.35942,2.35884,2.3594,48800000.0
2006-10-12 01:58:00,2.35954,2.35954,2.35877,2.35906,27900000.0
2006-10-12 01:59:00,2.35916,2.35929,2.35891,2.35891,32200000.0
2006-10-12 02:00:00,2.35868,2.35898,2.35846,2.35886,42400000.0
2006-10-12 02:01:00,2.35861,2.3587,2.35849,2.3587,46000000.0
2006-10-12 02:02:00,2.35898,2.35925,2.35875,2.359,29100000.0
2006-10-12 02:03:00,2.35936,2.35951,2.35925,2.35951,21700000.0
2006-10-12 02:04:00,2.35976,2.35976,2.35913,2.35913,29100000.0
2006-10-12 02:05:00,2.35865,2.35925,2.35842,2.35899,37500000.0
2006-10-12 02:06:00,2.35874,2.35891,2.35846,2.35891,59700000.0
2006-10-12 02:07:00,2.3587,2.35873,2.35843,2.35867,45300000.0
2006-10-12 02:08:00,2.35872,2.35892,2.3587,2.35875,30000000.0
2006-10-12 02:09:00,2.35904,2.35904,2.35864,2.35864,29300000.0
2006-10-12 02:10:00,2.3587,2.35902,2.35848,2.35881,44200000.0
2006-10-12 02:11:00,2.35883,2.35891,2.35877,2.35886,30600000.0
2006-10-12 02:12:00,2.35903,2.35903,2.35859,2.35897,23200000.0
2006-10-12 02:13:00,2.35845,2.35864,2.35821,2.35864,21100000.0
2006-10-12 02:14:00,2.35896,2.35921,2.35876,2.35921,28600000.0
2006-10-12 02:15:00,2.35917,2.35917,2.35866,2.35901,23600000.0
2006-10-12 02:16:00,2.35918,2.35937,2.35918,2.35932,13400000.0
2006-10-12 02:17:00,2.35915,2.3592,2.35908,2.35916,18800000.0
2006-10-12 02:18:00,2.35903,2.35927,2.35872,2.35925,41400000.0
2006-10-12 02:19:00,2.35928,2.35951,2.35928,2.3593,14400000.0
2006-10-12 02:20:00,2.3593,2.3593,2.35919,2.35925,31200000.0
2006-10-12 02:21:00,2.35931,2.35931,2.35836,2.35836,10800000.0
2006-10-12 02:22:00,2.35927,2.3593,2.35896,2.3593,37500000.0
2006-10-12 02:23:00,2.3593,2.35942,2.35915,2.35915,48300000.0
2006-10-12 02:24:00,2.35916,2.35944,2.35907,2.35926,49900001.0
2006-10-12 02:25:00,2.35934,2.35963,2.35932,2.35958,28800000.0
2006-10-12 02:26:00,2.35986,2.35986,2.3593,2.3594,29900000.0
2006-10-12 02:27:00,2.35942,2.35955,2.35942,2.35955,8400000.0
2006-10-12 02:28:00,2.3595,2.35956,2.35918,2.35956,25700000.0
2006-10-12 02:29:00,2.35953,2.35956,2.35933,2.35935,46300000.0
2006-10-12 02:30:00,2.35939,2.35982,2.35938,2.3597,32400000.0
2006-10-12 02:31:00,2.35959,2.35968,2.35937,2.35968,39900000.0
2006-10-12 02:32:00,2.35964,2.35966,2.3593,2.3596,34900000.0
2006-10-12 02:33:00,2.35972,2.35973,2.35948,2.35948,53900000.0
2006-10-12 02:34:00,2.35904,2.35949,2.35904,2.35945,40000000.0
2006-10-12 02:35:00,2.35934,2.35943,2.35912,2.35932,35900000.0
2006-10-12 02:36:00,2.35954,2.35954,2.35927,2.35945,28000000.0
2006-10-12 02:37:00,2.3595,2.35965,2.35944,2.35951,30800000.0
2006-10-12 02:38:00,2.35955,2.35967,2.35941,2.35941,31100000.0
2006-10-12 02:39:00,2.35937,2.3595,2.35929,2.3595,20000000.0
2006-10-12 02:40:00,2.35935,2.3596,2.35924,2.3596,31300000.0
2006-10-12 02:41:00,2.35959,2.35959,2.35931,2.35959,30300000.0
2006-10-12 02:42:00,2.3595,2.35956,2.35945,2.35947,15900000.0
2006-10-12 02:43:00,2.35949,2.35955,2.35928,2.35941,43500000.0
2006-10-12 02:44:00,2.35944,2.35959,2.35935,2.35935,41999999.0
2006-10-12 02:45:00,2.35929,2.3596,2.35912,2.3593,27100000.0
2006-10-12 02:46:00,2.35947,2.35948,2.3592,2.35948,27300000.0
2006-10-12 02:47:00,2.35951,2.35969,2.35951,2.35969,4400000.0
2006-10-12 02:48:00,2.35951,2.35951,2.35936,2.35944,31400000.0
2006-10-12 02:49:00,2.35946,2.35957,2.35932,2.35953,42800000.0
2006-10-12 02:50:00,2.3596,2.3596,2.35952,2.35955,26300000.0
2006-10-12 02:51:00,2.35948,2.35977,2.35935,2.35973,25800000.0
2006-10-12 02:52:00,2.35954,2.35954,2.35924,2.35953,29100000.0
2006-10-12 02:53:00,2.35973,2.35981,2.35954,2.35967,47000001.0
2006-10-12 02:54:00,2.35975,2.35975,2.35946,2.3596,45800000.0
2006-10-12 02:55:00,2.35989,2.35998,2.35959,2.35981,34800000.0
2006-10-12 02:56:00,2.35982,2.35986,2.35963,2.35986,35500001.0
2006-10-12 02:57:00,2.35987,2.35995,2.35974,2.35981,35700000.0
2006-10-12 02:58:00,2.3598,2.35994,2.35973,2.35992,34200000.0
2006-10-12 02:59:00,2.36012,2.36012,2.35964,2.35968,37000000.0
2006-10-12 03:00:00,2.35961,2.36008,2.35961,2.35996,22200000.0
2006-10-12 03:01:00,2.35989,2.3601,2.35989,2.3601,24900000.0
2006-10-12 03:02:00,2.35989,2.35997,2.35978,2.35997,19400000.0
2006-10-12 03:03:00,2.35996,2.36008,2.35989,2.36002,29900000.0
2006-10-12 03:04:00,2.3599,2.36005,2.35973,2.36005,28800000.0
2006-10-12 03:05:00,2.35982,2.36,2.35976,2.35993,14200000.0
2006-10-12 03:06:00,2.35985,2.35998,2.35981,2.35984,43800000.0
2006-10-12 03:07:00,2.3599,2.3599,2.35954,2.35954,44200000.0
2006-10-12 03:08:00,2.35946,2.35982,2.35928,2.35978,44500000.0
2006-10-12 03:09:00,2.35969,2.35987,2.35969,2.35975,31900000.0
2006-10-12 03:10:00,2.35968,2.3599,2.35965,2.35972,52000000.0
2006-10-12 03:11:00,2.3597,2.35977,2.35969,2.35977,16100000.0
2006-10-12 03:12:00,2.35979,2.3598,2.35969,2.35974,18200000.0
2006-10-12 03:13:00,2.35963,2.35963,2.3594,2.35949,40199999.0
2006-10-12 03:14:00,2.35952,2.35954,2.35941,2.35941,11700000.0
2006-10-12 03:15:00,2.35944,2.35972,2.35944,2.35962,27800000.0
2006-10-12 03:16:00,2.35974,2.35974,2.35948,2.35948,44600000.0
2006-10-12 03:17:00,2.35939,2.35957,2.35939,2.35957,19900000.0
2006-10-12 03:18:00,2.3595,2.3595,2.35935,2.35935,16800000.0
2006-10-12 03:19:00,2.35967,2.3597,2.35954,2.3597,17300000.0
2006-10-12 03:20:00,2.35971,2.35971,2.35953,2.35969,22200000.0
2006-10-12 03:21:00,2.35938,2.35972,2.35925,2.35925,28200000.0
2006-10-12 03:22:00,2.35928,2.3596,2.35928,2.35942,22000000.0
2006-10-12 03:23:00,2.35935,2.35947,2.35924,2.35947,26800000.0
2006-10-12 03:24:00,2.35962,2.35962,2.35947,2.35949,32700000.0
2006-10-12 03:25:00,2.35947,2.35953,2.35931,2.35943,40100000.0
2006-10-12 03:26:00,2.35938,2.35971,2.35936,2.35966,30200000.0
2006-10-12 03:27:00,2.35958,2.35958,2.35932,2.35954,64100000.0
2006-10-12 03:28:00,2.35965,2.35967,2.35955,2.3596,26400000.0
2006-10-12 03:29:00,2.35961,2.35976,2.35949,2.35976,26300000.0
2006-10-12 03:30:00,2.3596,2.3596,2.35893,2.35893,26000000.0
2006-10-12 03:31:00,2.35912,2.35945,2.35912,2.35933,21900000.0
2006-10-12 03:32:00,2.35923,2.35969,2.35923,2.35959,41400000.0
2006-10-12 03:33:00,2.35972,2.35973,2.35936,2.3594,31800000.0
2006-10-12 03:34:00,2.35935,2.35967,2.35921,2.35967,46200000.0
2006-10-12 03:35:00,2.35957,2.35957,2.35936,2.35952,37600000.0
2006-10-12 03:36:00,2.35948,2.35963,2.35934,2.35942,47300000.0
2006-10-12 03:37:00,2.35944,2.35955,2.35929,2.35955,32900000.0
2006-10-12 03:38:00,2.35925,2.35925,2.35893,2.35905,32100000.0
2006-10-12 03:39:00,2.35902,2.35908,2.35902,2.35908,5200000.0
2006-10-12 03:40:00,2.35907,2.35921,2.35894,2.35921,22100000.0
2006-10-12 03:41:00,2.35913,2.35925,2.35906,2.35922,34300000.0
2006-10-12 03:42:00,2.35913,2.35935,2.35913,2.35935,30400000.0
2006-10-12 03:43:00,2.35945,2.35959,2.35943,2.35956,34600000.0
2006-10-12 03:44:00,2.35951,2.35965,2.35948,2.35948,92599998.0
2006-10-12 03:45:00,2.35913,2.35921,2.35908,2.35908,47400000.0
2006-10-12 03:46:00,2.35902,2.35933,2.3589,2.35922,31800000.0
2006-10-12 03:47:00,2.35945,2.35945,2.3589,2.35905,28500000.0
2006-10-12 03:48:00,2.35929,2.3595,2.35925,2.35926,30700000.0
2006-10-12 03:49:00,2.35906,2.35918,2.35884,2.35913,28800000.0
2006-10-12 03:50:00,2.3592,2.35923,2.35896,2.35906,26200000.0
2006-10-12 03:51:00,2.35908,2.35908,2.35869,2.35892,59800001.0
2006-10-12 03:52:00,2.35879,2.35895,2.35861,2.35895,18600000.0
2006-10-12 03:53:00,2.35913,2.35925,2.35898,2.35898,48100000.0
2006-10-12 03:54:00,2.35904,2.35922,2.35886,2.35886,33300000.0
2006-10-12 03:55:00,2.35886,2.35894,2.35875,2.35887,29100000.0
2006-10-12 03:56:00,2.3588,2.35886,2.35869,2.35886,53799998.0
2006-10-12 03:57:00,2.35894,2.359,2.35872,2.35872,35600000.0
2006-10-12 03:58:00,2.35887,2.35899,2.35874,2.35899,24500000.0
2006-10-12 03:59:00,2.35903,2.35936,2.35887,2.35936,24800000.0
2006-10-12 04:00:00,2.35954,2.35957,2.35934,2.35949,26600000.0
2006-10-12 04:01:00,2.35945,2.35956,2.35936,2.35941,61600001.0
2006-10-12 04:02:00,2.35954,2.35959,2.3594,2.3594,37200000.0
2006-10-12 04:03:00,2.35939,2.35956,2.35925,2.35938,20200000.0
2006-10-12 04:04:00,2.35927,2.35953,2.35927,2.35943,52200000.0
2006-10-12 04:05:00,2.3594,2.35965,2.3594,2.35947,37100000.0
2006-10-12 04:06:00,2.35939,2.35949,2.35909,2.35947,29700000.0
2006-10-12 04:07:00,2.35903,2.35959,2.35902,2.35959,33300000.0
2006-10-12 04:08:00,2.35953,2.35953,2.35905,2.35913,33100000.0
2006-10-12 04:09:00,2.35918,2.35968,2.35913,2.35959,41400000.0
2006-10-12 04:10:00,2.35966,2.36007,2.3596,2.35983,30400000.0
2006-10-12 04:11:00,2.3598,2.3598,2.3597,2.35978,20600000.0
2006-10-12 04:12:00,2.35967,2.35976,2.35943,2.35973,29800000.0
2006-10-12 04:13:00,2.35946,2.35946,2.35926,2.35935,30200000.0
2006-10-12 04:14:00,2.35942,2.35955,2.35936,2.35936,14400000.0
2006-10-12 04:15:00,2.35949,2.35949,2.3594,2.35945,21300000.0
2006-10-12 04:16:00,2.35952,2.35968,2.35936,2.35948,25500000.0
2006-10-12 04:17:00,2.35954,2.35954,2.35933,2.35933,23600000.0
2006-10-12 04:18:00,2.35936,2.3596,2.35932,2.3596,38300000.0
2006-10-12 04:19:00,2.35962,2.35962,2.35943,2.35943,13900000.0
2006-10-12 04:20:00,2.35957,2.35957,2.35922,2.35935,81600000.0
2006-10-12 04:21:00,2.35932,2.35939,2.35911,2.35939,32000000.0
2006-10-12 04:22:00,2.35899,2.35925,2.35899,2.35921,40500001.0
2006-10-12 04:23:00,2.35918,2.35924,2.35918,2.35924,12400000.0
2006-10-12 04:24:00,2.35919,2.35919,2.35893,2.35893,35500000.0
2006-10-12 04:25:00,2.35901,2.35929,2.35884,2.35915,28600000.0
2006-10-12 04:26:00,2.35905,2.35936,2.35899,2.35899,34700000.0
2006-10-12 04:27:00,2.35893,2.35918,2.35878,2.35917,55700000.0
2006-10-12 04:28:00,2.35918,2.35918,2.35892,2.35907,27900000.0
2006-10-12 04:29:00,2.35938,2.35938,2.35915,2.35918,13600000.0
2006-10-12 04:30:00,2.35918,2.3592,2.35894,2.35917,47100000.0
2006-10-12 04:31:00,2.35933,2.35939,2.35896,2.35915,55800000.0
2006-10-12 04:32:00,2.35899,2.35931,2.35878,2.35931,30900000.0
2006-10-12 04:33:00,2.35926,2.35937,2.3591,2.35937,27600000.0
2006-10-12 04:34:00,2.35939,2.3595,2.35917,2.35917,24800000.0
2006-10-12 04:35:00,2.35908,2.35929,2.35896,2.35912,64400000.0
2006-10-12 04:36:00,2.35913,2.35919,2.35891,2.35919,17200000.0
2006-10-12 04:37:00,2.35918,2.35918,2.3591,2.3591,7700000.0
2006-10-12 04:38:00,2.35913,2.35942,2.35911,2.35911,27200000.0
2006-10-12 04:39:00,2.35916,2.35955,2.35916,2.35948,33500000.0
2006-10-12 04:40:00,2.35941,2.35967,2.35941,2.35967,34600000.0
2006-10-12 04:41:00,2.35938,2.35951,2.35937,2.35942,25200000.0
2006-10-12 04:42:00,2.35941,2.35951,2.35928,2.35931,59700000.0
2006-10-12 04:43:00,2.35959,2.35968,2.35924,2.35945,47700000.0
2006-10-12 04:44:00,2.35946,2.35949,2.35933,2.35933,12700000.0
2006-10-12 04:45:00,2.35934,2.35938,2.35921,2.35921,33500000.0
2006-10-12 04:46:00,2.359,2.3594,2.35893,2.3594,25900000.0
2006-10-12 04:47:00,2.35938,2.35957,2.35934,2.35948,20900000.0
2006-10-12 04:48:00,2.35943,2.35954,2.35938,2.3594,21300000.0
2006-10-12 04:49:00,2.35942,2.3596,2.35906,2.35929,27700000.0
2006-10-12 04:50:00,2.35942,2.35967,2.35942,2.35967,42900000.0
2006-10-12 04:51:00,2.35952,2.35952,2.35935,2.35945,10700000.0
2006-10-12 04:52:00,2.35937,2.35937,2.35917,2.35923,23900000.0
2006-10-12 04:53:00,2.35933,2.35938,2.35908,2.35933,34400000.0
2006-10-12 04:54:00,2.35914,2.35914,2.35898,2.35907,21100000.0
2006-10-12 04:55:00,2.35881,2.35904,2.35864,2.35889,28500000.0
2006-10-12 04:56:00,2.35907,2.35912,2.35877,2.359,43100000.0
2006-10-12 04:57:00,2.35919,2.35919,2.35879,2.35882,47500000.0
2006-10-12 04:58:00,2.35889,2.35922,2.35889,2.35922,11600000.0
2006-10-12 04:59:00,2.35909,2.35921,2.3589,2.35897,47800000.0
2006-10-12 05:00:00,2.35886,2.35903,2.35881,2.35903,55600000.0
2006-10-12 05:01:00,2.35906,2.3594,2.35893,2.3594,31700000.0
2006-10-12 05:02:00,2.35933,2.35945,2.35917,2.35945,24600000.0
2006-10-12 05:03:00,2.3594,2.3594,2.35908,2.35929,29400000.0
2006-10-12 05:04:00,2.35931,2.3595,2.3592,2.3595,25900000.0
2006-10-12 05:05:00,2.3595,2.35951,2.35945,2.35945,22700000.0
2006-10-12 05:06:00,2.35938,2.35952,2.35923,2.35932,42100000.0
2006-10-12 05:07:00,2.35932,2.3596,2.35921,2.3596,38100000.0
2006-10-12 05:08:00,2.35956,2.35968,2.35919,2.35919,20100000.0
2006-10-12 05:09:00,2.35891,2.35891,2.35868,2.35879,19000000.0
2006-10-12 05:10:00,2.35879,2.35896,2.35876,2.35876,29500000.0
2006-10-12 05:11:00,2.35898,2.3593,2.35885,2.35927,24200000.0
2006-10-12 05:12:00,2.35938,2.35954,2.35927,2.35948,25700000.0
2006-10-12 05:13:00,2.35944,2.35956,2.35926,2.35947,38500000.0
2006-10-12 05:14:00,2.35944,2.35944,2.35912,2.35936,26400000.0
2006-10-12 05:15:00,2.35952,2.35957,2.35938,2.35957,23500000.0
2006-10-12 05:16:00,2.3594,2.35946,2.35931,2.35931,39600000.0
2006-10-12 05:17:00,2.35931,2.35958,2.35931,2.35944,36900000.0
2006-10-12 05:18:00,2.35938,2.35953,2.35931,2.35948,48900000.0
2006-10-12 05:19:00,2.35952,2.3596,2.35945,2.35959,48600000.0
2006-10-12 05:20:00,2.35939,2.35953,2.3593,2.35947,41400000.0
2006-10-12 05:21:00,2.35941,2.35966,2.35941,2.35966,27800000.0
2006-10-12 05:22:00,2.35947,2.3595,2.35917,2.3595,26700000.0
2006-10-12 05:23:00,2.35947,2.35981,2.35933,2.35971,45700000.0
2006-10-12 05:24:00,2.3596,2.3596,2.35937,2.35937,13500000.0
2006-10-12 05:25:00,2.35946,2.35982,2.3594,2.3594,35100000.0
2006-10-12 05:26:00,2.35929,2.35942,2.3592,2.35937,46800000.0
2006-10-12 05:27:00,2.35914,2.35938,2.35901,2.35938,19600000.0
2006-10-12 05:28:00,2.35945,2.35947,2.35935,2.35935,36800000.0
2006-10-12 05:29:00,2.35938,2.35938,2.35919,2.35919,5500000.0
2006-10-12 05:30:00,2.35924,2.35938,2.35889,2.35928,47400000.0
2006-10-12 05:31:00,2.35914,2.35925,2.35913,2.35913,14700000.0
2006-10-12 05:32:00,2.35911,2.35911,2.35892,2.35898,24400000.0
2006-10-12 05:33:00,2.35911,2.35914,2.35888,2.35888,25500000.0
2006-10-12 05:34:00,2.35872,2.35885,2.35872,2.35875,18400000.0
2006-10-12 05:35:00,2.35887,2.35914,2.35887,2.35914,27700000.0
2006-10-12 05:36:00,2.35905,2.35915,2.35903,2.35908,30500000.0
2006-10-12 05:37:00,2.35902,2.35902,2.35895,2.35895,11800000.0
2006-10-12 05:38:00,2.35889,2.35902,2.35872,2.35885,16400000.0
2006-10-12 05:39:00,2.35877,2.35896,2.35875,2.35896,23600000.0
2006-10-12 05:40:00,2.35886,2.35906,2.35886,2.35906,24700000.0
2006-10-12 05:41:00,2.35915,2.35921,2.35909,2.35909,27800000.0
2006-10-12 05:42:00,2.359,2.35908,2.35896,2.35907,36500000.0
2006-10-12 05:43:00,2.35904,2.35918,2.35902,2.35902,55399999.0
2006-10-12 05:44:00,2.35904,2.35906,2.35893,2.35904,29399999.0
2006-10-12 05:45:00,2.35897,2.35898,2.35878,2.3589,52700000.0
2006-10-12 05:46:00,2.35882,2.35888,2.35868,2.35887,25400000.0
2006-10-12 05:47:00,2.35897,2.35908,2.35897,2.35908,32000000.0
2006-10-12 05:48:00,2.359,2.35904,2.35879,2.35904,34200000.0
2006-10-12 05:49:00,2.35899,2.35907,2.35879,2.35907,28700000.0
2006-10-12 05:50:00,2.35893,2.35902,2.35893,2.35902,12800000.0
2006-10-12 05:51:00,2.35909,2.35909,2.35908,2.35908,8800000.0
2006-10-12 05:52:00,2.35903,2.35903,2.35882,2.35901,36300000.0
2006-10-12 05:53:00,2.3589,2.3592,2.3589,2.3592,40000000.0
2006-10-12 05:54:00,2.35915,2.35922,2.35897,2.35897,35100000.0
2006-10-12 05:55:00,2.35932,2.35932,2.35917,2.35922,13800000.0
2006-10-12 05:56:00,2.35927,2.35927,2.35918,2.35925,15900000.0
2006-10-12 05:57:00,2.35928,2.35944,2.35916,2.35927,26400000.0
2006-10-12 05:58:00,2.35914,2.35931,2.35901,2.35901,44900000.0
2006-10-12 05:59:00,2.3591,2.35921,2.3591,2.35915,36800000.0
2006-10-12 06:00:00,2.35914,2.35932,2.35886,2.35886,35100000.0
2006-10-12 06:01:00,2.35885,2.35886,2.35863,2.3588,26700000.0
2006-10-12 06:02:00,2.35889,2.3592,2.35889,2.35918,23500000.0
2006-10-12 06:03:00,2.3592,2.35928,2.35917,2.35917,31700000.0
2006-10-12 06:04:00,2.3591,2.3591,2.3591,2.3591,9900000.0
2006-10-12 06:05:00,2.35895,2.35918,2.35895,2.35918,15800000.0
2006-10-12 06:06:00,2.35932,2.35935,2.35915,2.3592,47100000.0
2006-10-12 06:07:00,2.3591,2.3591,2.35886,2.35886,30200000.0
2006-10-12 06:08:00,2.35898,2.35921,2.35893,2.35908,25900000.0
2006-10-12 06:09:00,2.35911,2.35919,2.35891,2.35899,34800000.0
2006-10-12 06:10:00,2.35892,2.3591,2.35888,2.35892,39600000.0
2006-10-12 06:11:00,2.35889,2.35897,2.35886,2.35891,13900000.0
2006-10-12 06:12:00,2.35886,2.35906,2.35875,2.35875,38900000.0
2006-10-12 06:13:00,2.35869,2.3588,2.35869,2.35873,20000000.0
2006-10-12 06:14:00,2.35863,2.35896,2.35863,2.35884,17100000.0
2006-10-12 06:15:00,2.35907,2.35918,2.359,2.35901,35500000.0
2006-10-12 06:16:00,2.35898,2.35911,2.35873,2.35888,54400000.0
2006-10-12 06:17:00,2.35878,2.35878,2.35864,2.35864,21200000.0
2006-10-12 06:18:00,2.35887,2.35903,2.35873,2.35885,43400000.0
2006-10-12 06:19:00,2.35883,2.35906,2.35875,2.35887,25600000.0
2006-10-12 06:20:00,2.35898,2.35902,2.35885,2.35899,36800000.0
2006-10-12 06:21:00,2.3587,2.35884,2.35851,2.35884,21200000.0
2006-10-12 06:22:00,2.35883,2.35896,2.35871,2.35896,25300000.0
2006-10-12 06:23:00,2.35893,2.35893,2.3587,2.3587,50200000.0
2006-10-12 06:24:00,2.35873,2.35873,2.35859,2.35866,17000000.0
2006-10-12 06:25:00,2.35863,2.35869,2.35829,2.35829,29500000.0
2006-10-12 06:26:00,2.35888,2.35897,2.35867,2.35867,16800000.0
2006-10-12 06:27:00,2.35867,2.35876,2.35867,2.35868,42100000.0
2006-10-12 06:28:00,2.35878,2.35888,2.35874,2.3588,26400000.0
2006-10-12 06:29:00,2.35868,2.35912,2.35868,2.35891,51900000.0
2006-10-12 06:30:00,2.35906,2.35906,2.35889,2.35893,27500000.0
2006-10-12 06:31:00,2.3589,2.35915,2.35876,2.35905,53600000.0
2006-10-12 06:32:00,2.359,2.359,2.35873,2.35885,41100000.0
2006-10-12 06:33:00,2.35872,2.3588,2.35851,2.3588,45900001.0
2006-10-12 06:34:00,2.35889,2.35894,2.35866,2.35894,27400000.0
2006-10-12 06:35:00,2.35907,2.35919,2.35889,2.3589,20600000.0
2006-10-12 06:36:00,2.35895,2.35922,2.35895,2.35905,23200000.0
2006-10-12 06:37:00,2.35911,2.35924,2.35907,2.35907,35100000.0
2006-10-12 06:38:00,2.35915,2.35915,2.35883,2.35883,44700000.0
2006-10-12 06:39:00,2.35899,2.3591,2.35883,2.35897,25400000.0
2006-10-12 06:40:00,2.35898,2.35898,2.35879,2.3588,26600000.0
2006-10-12 06:41:00,2.3588,2.35918,2.3588,2.35888,34800000.0
2006-10-12 06:42:00,2.35881,2.35891,2.35881,2.35885,22200000.0
2006-10-12 06:43:00,2.35902,2.35905,2.35893,2.35898,30300000.0
2006-10-12 06:44:00,2.35887,2.359,2.35878,2.359,11200000.0
2006-10-12 06:45:00,2.359,2.35915,2.359,2.35913,33900000.0
2006-10-12 06:46:00,2.35911,2.35911,2.35889,2.35897,48400000.0
2006-10-12 06:47:00,2.359,2.359,2.3589,2.35895,11200000.0
2006-10-12 06:48:00,2.35888,2.35888,2.35888,2.35888,1600000.0
2006-10-12 06:49:00,2.35897,2.35909,2.35885,2.35885,46800000.0
2006-10-12 06:50:00,2.35904,2.3592,2.35891,2.3591,45200000.0
2006-10-12 06:51:00,2.35916,2.35916,2.35881,2.35891,20900000.0
2006-10-12 06:52:00,2.35897,2.35912,2.35897,2.35907,21900000.0
2006-10-12 06:53:00,2.3589,2.3589,2.3585,2.35861,32200000.0
2006-10-12 06:54:00,2.35871,2.35894,2.35871,2.35894,15500000.0
2006-10-12 06:55:00,2.35891,2.35891,2.3588,2.35889,31100000.0
2006-10-12 06:56:00,2.35918,2.3593,2.35917,2.35926,26900000.0
2006-10-12 06:57:00,2.3593,2.3593,2.35912,2.35915,16300000.0
2006-10-12 06:58:00,2.35893,2.3592,2.35869,2.359,41300000.0
2006-10-12 06:59:00,2.35902,2.35916,2.35902,2.35916,11500000.0
2006-10-12 07:00:00,2.35899,2.3591,2.35882,2.35899,28000000.0
2006-10-12 07:01:00,2.359,2.35905,2.359,2.35905,2400000.0
2006-10-12 07:02:00,2.35905,2.35915,2.35905,2.35915,28000000.0
2006-10-12 07:03:00,2.35908,2.35913,2.35895,2.359,37800000.0
2006-10-12 07:04:00,2.35907,2.35912,2.35873,2.35908,42000000.0
2006-10-12 07:05:00,2.35918,2.35918,2.35896,2.35901,15000000.0
2006-10-12 07:06:00,2.359,2.35916,2.359,2.35915,19200000.0
2006-10-12 07:07:00,2.35921,2.3593,2.35912,2.35912,26800000.0
2006-10-12 07:08:00,2.35909,2.35923,2.35909,2.35923,15900000.0
2006-10-12 07:09:00,2.35921,2.35944,2.35921,2.35928,32700000.0
2006-10-12 07:10:00,2.35919,2.35936,2.35904,2.35904,27200000.0
2006-10-12 07:11:00,2.35923,2.35944,2.35923,2.35942,39000000.0
2006-10-12 07:12:00,2.35936,2.35955,2.35936,2.35955,16000000.0
2006-10-12 07:13:00,2.35949,2.35956,2.35934,2.35956,58000001.0
2006-10-12 07:14:00,2.35943,2.35964,2.35943,2.35951,29800000.0
2006-10-12 07:15:00,2.35945,2.35945,2.35864,2.35883,39800000.0
2006-10-12 07:16:00,2.35836,2.35879,2.35836,2.35879,6200000.0
2006-10-12 07:17:00,2.35871,2.35877,2.35846,2.35877,37100000.0
2006-10-12 07:18:00,2.35886,2.35888,2.35871,2.35883,40700000.0
2006-10-12 07:19:00,2.35874,2.35876,2.35861,2.35863,49000000.0
2006-10-12 07:20:00,2.35854,2.35873,2.35842,2.35873,45700000.0
2006-10-12 07:21:00,2.35875,2.35884,2.35868,2.35884,28100000.0
2006-10-12 07:22:00,2.35886,2.35899,2.3587,2.35875,20800000.0
2006-10-12 07:23:00,2.35875,2.35901,2.35868,2.35901,26300000.0
2006-10-12 07:24:00,2.3592,2.3592,2.35898,2.3591,28900000.0
2006-10-12 07:25:00,2.35897,2.35922,2.35887,2.35922,31500000.0
2006-10-12 07:26:00,2.35921,2.35938,2.35914,2.35929,35500000.0
2006-10-12 07:27:00,2.3593,2.35938,2.3593,2.35938,9200000.0
2006-10-12 07:28:00,2.35926,2.35938,2.35926,2.35938,22200000.0
2006-10-12 07:29:00,2.35953,2.35958,2.35942,2.35949,46200000.0
2006-10-12 07:30:00,2.35955,2.3596,2.35945,2.3595,16800000.0
2006-10-12 07:31:00,2.3594,2.3594,2.35904,2.35904,31900000.0
2006-10-12 07:32:00,2.35902,2.35902,2.35887,2.35891,34800001.0
2006-10-12 07:33:00,2.35885,2.35889,2.35864,2.35879,22200000.0
2006-10-12 07:34:00,2.35875,2.35895,2.35862,2.35879,24100000.0
2006-10-12 07:35:00,2.35905,2.35918,2.35904,2.35912,15000000.0
2006-10-12 07:36:00,2.35916,2.35934,2.35915,2.35921,29500000.0
2006-10-12 07:37:00,2.35924,2.35933,2.35905,2.35905,14400000.0
2006-10-12 07:38:00,2.35904,2.35907,2.35895,2.35906,24200000.0
2006-10-12 07:39:00,2.35896,2.35919,2.35896,2.35919,32100000.0
2006-10-12 07:40:00,2.35922,2.35923,2.35913,2.3592,12800000.0
2006-10-12 07:41:00,2.35931,2.35944,2.35919,2.35929,36900000.0
2006-10-12 07:42:00,2.3593,2.35938,2.35925,2.35937,23000000.0
2006-10-12 07:43:00,2.35939,2.35939,2.35889,2.35918,35000000.0
2006-10-12 07:44:00,2.35918,2.35921,2.35884,2.35884,56600000.0
2006-10-12 07:45:00,2.35889,2.35912,2.35888,2.3591,62399999.0
2006-10-12 07:46:00,2.35918,2.35927,2.35911,2.35926,42300000.0
2006-10-12 07:47:00,2.35923,2.35923,2.35899,2.35918,37600000.0
2006-10-12 07:48:00,2.35918,2.35918,2.3588,2.359,19000000.0
2006-10-12 07:49:00,2.35912,2.35922,2.35911,2.35915,27000000.0
2006-10-12 07:50:00,2.35915,2.35915,2.35899,2.35911,20800000.0
2006-10-12 07:51:00,2.35915,2.35927,2.35906,2.35914,30500000.0
2006-10-12 07:52:00,2.35922,2.35922,2.35878,2.359,31000000.0
2006-10-12 07:53:00,2.35915,2.35915,2.35886,2.35899,36700000.0
2006-10-12 07:54:00,2.35894,2.35915,2.35894,2.35901,22700000.0
2006-10-12 07:55:00,2.35909,2.35912,2.35874,2.35897,39600000.0
2006-10-12 07:56:00,2.35905,2.35905,2.35883,2.35885,39200000.0
2006-10-12 07:57:00,2.3588,2.35892,2.3585,2.35886,42700000.0
2006-10-12 07:58:00,2.35883,2.35886,2.35871,2.35885,25200000.0
2006-10-12 07:59:00,2.35887,2.35896,2.35861,2.35883,48800000.0
2006-10-12 08:00:00,2.35891,2.35891,2.35825,2.35868,45400000.0
2006-10-12 08:01:00,2.35883,2.35904,2.35845,2.35904,39100000.0
2006-10-12 08:02:00,2.35902,2.35905,2.35855,2.35855,39300000.0
2006-10-12 08:03:00,2.35839,2.35895,2.35839,2.35895,43300000.0
2006-10-12 08:04:00,2.35891,2.35893,2.35868,2.35891,29500000.0
2006-10-12 08:05:00,2.35896,2.35907,2.35852,2.3586,60000000.0
2006-10-12 08:06:00,2.35849,2.35902,2.35844,2.35898,54300000.0
2006-10-12 08:07:00,2.35899,2.35899,2.35875,2.35881,23600000.0
2006-10-12 08:08:00,2.3589,2.3589,2.35847,2.35858,24600000.0
2006-10-12 08:09:00,2.35849,2.35876,2.35822,2.35876,33400000.0
2006-10-12 08:10:00,2.35861,2.35861,2.35797,2.35806,36300000.0
2006-10-12 08:11:00,2.35824,2.35865,2.35806,2.35865,21800000.0
2006-10-12 08:12:00,2.35864,2.35905,2.35862,2.35883,30000000.0
2006-10-12 08:13:00,2.35893,2.35929,2.35873,2.35922,48400000.0
2006-10-12 08:14:00,2.35949,2.3598,2.35932,2.3597,34100000.0
2006-10-12 08:15:00,2.35987,2.3602,2.35981,2.35985,50300000.0
2006-10-12 08:16:00,2.35972,2.35986,2.35942,2.35959,31500000.0
2006-10-12 08:17:00,2.35967,2.35978,2.35924,2.35924,30400000.0
2006-10-12 08:18:00,2.35951,2.35981,2.35916,2.35952,85100001.0
2006-10-12 08:19:00,2.35958,2.35981,2.3594,2.35981,45600000.0
2006-10-12 08:20:00,2.35984,2.35994,2.35974,2.35993,38500000.0
2006-10-12 08:21:00,2.35971,2.35996,2.35949,2.35996,59599998.0
2006-10-12 08:22:00,2.35983,2.36015,2.35963,2.35996,32800000.0
2006-10-12 08:23:00,2.36005,2.36022,2.35962,2.36022,32900000.0
2006-10-12 08:24:00,2.36001,2.36026,2.35988,2.35988,41100000.0
2006-10-12 08:25:00,2.35984,2.36016,2.3596,2.36016,15500000.0
2006-10-12 08:26:00,2.35999,2.36028,2.35977,2.35993,49600000.0
2006-10-12 08:27:00,2.35997,2.35997,2.35968,2.35985,39400000.0
2006-10-12 08:28:00,2.35986,2.3601,2.35981,2.36001,49400000.0
2006-10-12 08:29:00,2.35974,2.35996,2.35967,2.35993,30300000.0
2006-10-12 08:30:00,2.35961,2.36041,2.35957,2.36028,16400000.0
2006-10-12 08:31:00,2.36042,2.36042,2.35958,2.35978,28800000.0
2006-10-12 08:32:00,2.35996,2.36025,2.35971,2.36018,34600000.0
2006-10-12 08:33:00,2.36021,2.36025,2.3598,2.36012,30800000.0
2006-10-12 08:34:00,2.35994,2.36027,2.35974,2.36006,52500000.0
2006-10-12 08:35:00,2.36013,2.36038,2.35989,2.36002,25900000.0
2006-10-12 08:36:00,2.35988,2.36035,2.35984,2.36017,47200000.0
2006-10-12 08:37:00,2.36019,2.36032,2.35975,2.35975,17600000.0
2006-10-12 08:38:00,2.35994,2.36011,2.3597,2.36011,50900000.0
2006-10-12 08:39:00,2.35986,2.35986,2.35953,2.35963,22400000.0
2006-10-12 08:40:00,2.35975,2.35998,2.35968,2.35977,34200000.0
2006-10-12 08:41:00,2.3596,2.35977,2.35951,2.35977,30100000.0
2006-10-12 08:42:00,2.35958,2.35965,2.35913,2.35913,23400000.0
2006-10-12 08:43:00,2.35903,2.35936,2.35895,2.35935,28600000.0
2006-10-12 08:44:00,2.35927,2.35964,2.35927,2.35956,37400000.0
2006-10-12 08:45:00,2.35956,2.35967,2.35939,2.35958,19000000.0
2006-10-12 08:46:00,2.35962,2.35973,2.35957,2.35957,31600000.0
2006-10-12 08:47:00,2.35963,2.36002,2.35957,2.35957,62400000.0
2006-10-12 08:48:00,2.35964,2.35966,2.35919,2.35935,52100000.0
2006-10-12 08:49:00,2.35965,2.35965,2.35934,2.35965,26000000.0
2006-10-12 08:50:00,2.35973,2.35989,2.35959,2.3597,29900000.0
2006-10-12 08:51:00,2.35983,2.36021,2.35981,2.36013,33000000.0
2006-10-12 08:52:00,2.36011,2.36048,2.35999,2.36047,39900000.0
2006-10-12 08:53:00,2.36048,2.36054,2.36015,2.36015,28000000.0
2006-10-12 08:54:00,2.36008,2.36033,2.36001,2.36017,20100000.0
2006-10-12 08:55:00,2.36002,2.3601,2.35972,2.35972,33700000.0
2006-10-12 08:56:00,2.35958,2.35985,2.35946,2.35957,30600000.0
2006-10-12 08:57:00,2.35961,2.35975,2.35944,2.35954,37600000.0
2006-10-12 08:58:00,2.35976,2.35976,2.35955,2.35967,30700000.0
2006-10-12 08:59:00,2.35965,2.35991,2.35961,2.35987,27600000.0
2006-10-12 09:00:00,2.35984,2.35995,2.35956,2.35986,34000000.0
2006-10-12 09:01:00,2.36012,2.36012,2.3598,2.3598,19000000.0
2006-10-12 09:02:00,2.36009,2.36031,2.35997,2.36005,39000000.0
2006-10-12 09:03:00,2.36001,2.36001,2.3595,2.3595,19200000.0
2006-10-12 09:04:00,2.35939,2.35946,2.35905,2.35905,30400000.0
2006-10-12 09:05:00,2.35951,2.35983,2.3591,2.35983,23200000.0
2006-10-12 09:06:00,2.36044,2.36044,2.35999,2.35999,46600000.0
2006-10-12 09:07:00,2.36019,2.36041,2.36011,2.36036,54900000.0
2006-10-12 09:08:00,2.36046,2.3607,2.36025,2.3607,22400000.0
2006-10-12 09:09:00,2.36058,2.36059,2.35937,2.35937,38600000.0
2006-10-12 09:10:00,2.35929,2.35963,2.35923,2.35958,35400000.0
2006-10-12 09:11:00,2.35959,2.35959,2.35918,2.35939,25400000.0
2006-10-12 09:12:00,2.35934,2.35951,2.3591,2.3593,35200000.0
2006-10-12 09:13:00,2.35932,2.35969,2.35932,2.35939,42200000.0
2006-10-12 09:14:00,2.35934,2.35939,2.35907,2.35912,42200000.0
2006-10-12 09:15:00,2.35922,2.35927,2.359,2.35902,41200000.0
2006-10-12 09:16:00,2.35905,2.35914,2.35886,2.35914,18800000.0
2006-10-12 09:17:00,2.35888,2.35888,2.35861,2.35876,24400000.0
2006-10-12 09:18:00,2.3587,2.35888,2.35857,2.35888,21500000.0
2006-10-12 09:19:00,2.35899,2.35919,2.35896,2.35903,28900000.0
2006-10-12 09:20:00,2.35908,2.35913,2.35864,2.35864,24200000.0
2006-10-12 09:21:00,2.35903,2.35925,2.35879,2.35898,33400000.0
2006-10-12 09:22:00,2.35906,2.35906,2.35855,2.35855,43400000.0
2006-10-12 09:23:00,2.35858,2.35902,2.35846,2.35902,24800000.0
2006-10-12 09:24:00,2.35891,2.35897,2.35844,2.35893,52500000.0
2006-10-12 09:25:00,2.35879,2.35891,2.35851,2.35886,29300000.0
2006-10-12 09:26:00,2.3589,2.35903,2.3589,2.35895,28700000.0
2006-10-12 09:27:00,2.35916,2.35916,2.35885,2.35888,27700000.0
2006-10-12 09:28:00,2.35878,2.359,2.35862,2.35862,19400000.0
2006-10-12 09:29:00,2.35865,2.35893,2.35849,2.35877,27600000.0
2006-10-12 09:30:00,2.3589,2.35912,2.3589,2.35893,18300000.0
2006-10-12 09:31:00,2.35889,2.35899,2.35877,2.35896,22700000.0
2006-10-12 09:32:00,2.35904,2.35921,2.35897,2.35905,37800000.0
2006-10-12 09:33:00,2.3593,2.35961,2.3593,2.35957,31500000.0
2006-10-12 09:34:00,2.35976,2.36004,2.35946,2.35953,27500000.0
2006-10-12 09:35:00,2.3594,2.35978,2.35925,2.35978,36100000.0
2006-10-12 09:36:00,2.35993,2.36002,2.35962,2.35965,53799999.0
2006-10-12 09:37:00,2.35943,2.35943,2.35894,2.35908,25200000.0
2006-10-12 09:38:00,2.35927,2.35979,2.35925,2.35953,84499999.0
2006-10-12 09:39:00,2.35966,2.35966,2.35891,2.35927,55999999.0
2006-10-12 09:40:00,2.35945,2.3596,2.35922,2.3595,40600000.0
2006-10-12 09:41:00,2.35938,2.35959,2.35926,2.35959,43300000.0
2006-10-12 09:42:00,2.35931,2.35994,2.35931,2.35994,27800000.0
2006-10-12 09:43:00,2.36002,2.36003,2.35969,2.35969,23100000.0
2006-10-12 09:44:00,2.35981,2.35981,2.35943,2.35977,27300000.0
2006-10-12 09:45:00,2.35958,2.35993,2.3595,2.35984,29500000.0
2006-10-12 09:46:00,2.35984,2.35998,2.35969,2.35998,17200000.0
2006-10-12 09:47:00,2.35976,2.35976,2.35952,2.35965,22200000.0
2006-10-12 09:48:00,2.35977,2.35993,2.35974,2.3598,44700000.0
2006-10-12 09:49:00,2.35994,2.35994,2.35945,2.35971,28200000.0
2006-10-12 09:50:00,2.35999,2.36013,2.35965,2.35965,35700000.0
2006-10-12 09:51:00,2.35991,2.36003,2.35957,2.35996,25700000.0
2006-10-12 09:52:00,2.36001,2.36013,2.3598,2.36011,38999999.0
2006-10-12 09:53:00,2.36004,2.36005,2.35983,2.36005,37800000.0
2006-10-12 09:54:00,2.36016,2.36019,2.35985,2.35995,46600000.0
2006-10-12 09:55:00,2.36001,2.3604,2.35998,2.36007,46400000.0
2006-10-12 09:56:00,2.36023,2.36023,2.36003,2.36003,20300000.0
2006-10-12 09:57:00,2.35992,2.36011,2.35968,2.36011,39900000.0
2006-10-12 09:58:00,2.36043,2.36094,2.36043,2.36059,31400000.0
2006-10-12 09:59:00,2.36055,2.3607,2.36028,2.36033,38800000.0
2006-10-12 10:00:00,2.3602,2.36039,2.36008,2.36008,23300000.0
2006-10-12 10:01:00,2.35998,2.35998,2.35946,2.35972,19900000.0
2006-10-12 10:02:00,2.35979,2.35979,2.35932,2.35932,10800000.0
2006-10-12 10:03:00,2.35941,2.35956,2.35922,2.35949,38600000.0
2006-10-12 10:04:00,2.35939,2.3597,2.35922,2.35922,43800000.0
2006-10-12 10:05:00,2.35975,2.35978,2.35962,2.35974,47000000.0
2006-10-12 10:06:00,2.35979,2.36027,2.35979,2.35991,32200000.0
2006-10-12 10:07:00,2.36013,2.36013,2.35975,2.35976,54400000.0
2006-10-12 10:08:00,2.35969,2.36024,2.35962,2.36024,29300000.0
2006-10-12 10:09:00,2.3602,2.36032,2.35981,2.36012,41500000.0
2006-10-12 10:10:00,2.36038,2.36038,2.35987,2.36006,27900000.0
2006-10-12 10:11:00,2.35985,2.36034,2.35983,2.36028,42500000.0
2006-10-12 10:12:00,2.36009,2.36016,2.35988,2.36011,29600000.0
2006-10-12 10:13:00,2.36009,2.36049,2.36009,2.36034,39400000.0
2006-10-12 10:14:00,2.36013,2.36036,2.36002,2.36018,44600000.0
2006-10-12 10:15:00,2.36036,2.36041,2.36018,2.36026,18900000.0
2006-10-12 10:16:00,2.36017,2.36024,2.3598,2.3598,41300000.0
2006-10-12 10:17:00,2.35961,2.35985,2.35944,2.35953,44300000.0
2006-10-12 10:18:00,2.35922,2.35969,2.35922,2.35969,20700000.0
2006-10-12 10:19:00,2.35953,2.35985,2.35953,2.35958,27300000.0
2006-10-12 10:20:00,2.35937,2.35937,2.35905,2.35908,33400000.0
2006-10-12 10:21:00,2.35911,2.35955,2.35911,2.35955,38800000.0
2006-10-12 10:22:00,2.35918,2.35936,2.35899,2.35903,64900000.0
2006-10-12 10:23:00,2.35855,2.35866,2.35827,2.35831,24200000.0
2006-10-12 10:24:00,2.35835,2.35901,2.35835,2.35901,45900000.0
2006-10-12 10:25:00,2.35904,2.35919,2.35865,2.35867,42100000.0
2006-10-12 10:26:00,2.35866,2.35867,2.35845,2.35859,33300000.0
2006-10-12 10:27:00,2.35863,2.35885,2.3582,2.35838,42000000.0
2006-10-12 10:28:00,2.35842,2.3588,2.35842,2.35877,31500000.0
2006-10-12 10:29:00,2.35892,2.35893,2.35847,2.35861,31600000.0
2006-10-12 10:30:00,2.35827,2.35827,2.35764,2.35767,43900000.0
2006-10-12 10:31:00,2.35767,2.35772,2.3575,2.35772,27200000.0
2006-10-12 10:32:00,2.35772,2.35795,2.35772,2.35785,32300000.0
2006-10-12 10:33:00,2.35788,2.35817,2.35782,2.35789,40300000.0
2006-10-12 10:34:00,2.35786,2.35793,2.35757,2.35784,52700000.0
2006-10-12 10:35:00,2.35785,2.35785,2.35752,2.35752,23300000.0
2006-10-12 10:36:00,2.3573,2.3573,2.35679,2.35693,23900000.0
2006-10-12 10:37:00,2.35723,2.35727,2.35686,2.35694,26400000.0
2006-10-12 10:38:00,2.357,2.35721,2.35682,2.35712,29800000.0
2006-10-12 10:39:00,2.35717,2.35743,2.35717,2.35734,48900001.0
2006-10-12 10:40:00,2.35742,2.35742,2.3567,2.35678,42100000.0
2006-10-12 10:41:00,2.35681,2.35704,2.35669,2.35687,40900000.0
2006-10-12 10:42:00,2.35708,2.35713,2.35686,2.35686,19400000.0
2006-10-12 10:43:00,2.35683,2.35702,2.35682,2.35693,39400000.0
2006-10-12 10:44:00,2.35686,2.35716,2.35686,2.35715,40100000.0
2006-10-12 10:45:00,2.35729,2.35741,2.35709,2.35727,46500000.0
2006-10-12 10:46:00,2.35733,2.35745,2.35714,2.35728,45700000.0
2006-10-12 10:47:00,2.35727,2.35733,2.35721,2.3573,27400000.0
2006-10-12 10:48:00,2.35731,2.35743,2.35723,2.35738,33200000.0
2006-10-12 10:49:00,2.35732,2.35732,2.35714,2.35732,20400000.0
2006-10-12 10:50:00,2.35725,2.35731,2.35721,2.35724,20600000.0
2006-10-12 10:51:00,2.35722,2.35737,2.35716,2.35716,24400000.0
2006-10-12 10:52:00,2.35715,2.35726,2.35711,2.35711,46400000.0
2006-10-12 10:53:00,2.3571,2.35722,2.3571,2.35711,37000000.0
2006-10-12 10:54:00,2.35699,2.35705,2.35687,2.35705,30000000.0
2006-10-12 10:55:00,2.35705,2.35738,2.35705,2.3573,45000000.0
2006-10-12 10:56:00,2.35719,2.35738,2.35708,2.35738,37100000.0
2006-10-12 10:57:00,2.35743,2.35776,2.35743,2.35755,36100000.0
2006-10-12 10:58:00,2.35759,2.35759,2.35719,2.35727,50900000.0
2006-10-12 10:59:00,2.35725,2.35733,2.35717,2.35731,33300000.0
2006-10-12 11:00:00,2.35716,2.35716,2.35632,2.35648,35100000.0
2006-10-12 11:01:00,2.35643,2.3569,2.35643,2.35685,40700000.0
2006-10-12 11:02:00,2.35719,2.35719,2.35658,2.35667,28100000.0
2006-10-12 11:03:00,2.35642,2.35707,2.35642,2.35702,48000000.0
2006-10-12 11:04:00,2.35706,2.35736,2.35701,2.35708,55000000.0
2006-10-12 11:05:00,2.35722,2.3575,2.357,2.357,48300000.0
2006-10-12 11:06:00,2.35708,2.35708,2.35643,2.35656,36700000.0
2006-10-12 11:07:00,2.35653,2.35684,2.35652,2.35683,27700000.0
2006-10-12 11:08:00,2.3566,2.357,2.3566,2.35685,19600000.0
2006-10-12 11:09:00,2.35675,2.35677,2.35663,2.35663,16100000.0
2006-10-12 11:10:00,2.35676,2.35697,2.35644,2.35644,30300000.0
2006-10-12 11:11:00,2.35658,2.35666,2.35636,2.35646,29200000.0
2006-10-12 11:12:00,2.35623,2.35653,2.35618,2.35653,27900000.0
2006-10-12 11:13:00,2.35644,2.35655,2.35626,2.3565,43200000.0
2006-10-12 11:14:00,2.35652,2.35674,2.3564,2.35645,40600000.0
2006-10-12 11:15:00,2.35618,2.35649,2.35612,2.35649,37200000.0
2006-10-12 11:16:00,2.3561,2.35637,2.35602,2.35615,35600000.0
2006-10-12 11:17:00,2.35616,2.35616,2.35576,2.35576,12200000.0
2006-10-12 11:18:00,2.35577,2.35577,2.35531,2.35561,41400000.0
2006-10-12 11:19:00,2.35551,2.35551,2.3552,2.35543,41199999.0
2006-10-12 11:20:00,2.35528,2.35562,2.35513,2.35562,40000000.0
2006-10-12 11:21:00,2.3554,2.35624,2.35538,2.35624,19400000.0
2006-10-12 11:22:00,2.35601,2.35622,2.35592,2.35611,44800000.0
2006-10-12 11:23:00,2.3562,2.35624,2.35595,2.35613,56100000.0
2006-10-12 11:24:00,2.35626,2.35649,2.35626,2.35635,49400000.0
2006-10-12 11:25:00,2.35637,2.3565,2.35626,2.35637,24700000.0
2006-10-12 11:26:00,2.35646,2.35647,2.35619,2.35619,12300000.0
2006-10-12 11:27:00,2.35626,2.35651,2.35617,2.35629,59899999.0
2006-10-12 11:28:00,2.35657,2.35657,2.35619,2.35644,40700000.0
2006-10-12 11:29:00,2.35651,2.35684,2.35651,2.35667,39500000.0
2006-10-12 11:30:00,2.35652,2.35696,2.35643,2.35696,37300000.0
2006-10-12 11:31:00,2.35679,2.357,2.3567,2.35682,40300000.0
2006-10-12 11:32:00,2.35677,2.35677,2.35646,2.35659,32200000.0
2006-10-12 11:33:00,2.35629,2.35667,2.35622,2.35662,56100000.0
2006-10-12 11:34:00,2.35651,2.35653,2.35637,2.35645,41500000.0
2006-10-12 11:35:00,2.35624,2.35664,2.35624,2.35642,21100000.0
2006-10-12 11:36:00,2.35658,2.35666,2.35623,2.35635,51100000.0
2006-10-12 11:37:00,2.35618,2.35659,2.35605,2.35658,24000000.0
2006-10-12 11:38:00,2.35642,2.35661,2.35638,2.35649,29000000.0
2006-10-12 11:39:00,2.35663,2.35687,2.35657,2.35687,46700000.0
2006-10-12 11:40:00,2.35673,2.35735,2.35673,2.35735,40600000.0
2006-10-12 11:41:00,2.3571,2.35732,2.35704,2.35712,26200000.0
2006-10-12 11:42:00,2.35707,2.35755,2.35707,2.35755,48400000.0
2006-10-12 11:43:00,2.35744,2.3575,2.3573,2.3575,26400000.0
2006-10-12 11:44:00,2.35747,2.35747,2.35731,2.35736,27200000.0
2006-10-12 11:45:00,2.35728,2.35754,2.35713,2.35754,30900000.0
2006-10-12 11:46:00,2.35766,2.35793,2.35757,2.35757,36700000.0
2006-10-12 11:47:00,2.35783,2.35783,2.35762,2.35777,21800000.0
2006-10-12 11:48:00,2.3576,2.3579,2.35752,2.3579,33800000.0
2006-10-12 11:49:00,2.35796,2.35806,2.35767,2.358,36400000.0
2006-10-12 11:50:00,2.35791,2.35791,2.3577,2.35783,18400000.0
2006-10-12 11:51:00,2.35802,2.35802,2.35745,2.35774,49100000.0
2006-10-12 11:52:00,2.35798,2.35836,2.35785,2.35836,29000000.0
2006-10-12 11:53:00,2.35831,2.35844,2.3581,2.3583,30000000.0
2006-10-12 11:54:00,2.35802,2.35802,2.35721,2.3574,60500000.0
2006-10-12 11:55:00,2.3575,2.35819,2.3575,2.35817,52800000.0
2006-10-12 11:56:00,2.3581,2.35849,2.35806,2.35841,41400000.0
2006-10-12 11:57:00,2.35855,2.35904,2.35838,2.35904,45000000.0
2006-10-12 11:58:00,2.35924,2.35924,2.35884,2.35898,29300000.0
2006-10-12 11:59:00,2.3592,2.35941,2.35877,2.35941,29000000.0
2006-10-12 12:00:00,2.35939,2.35964,2.35914,2.35914,32900000.0
2006-10-12 12:01:00,2.35897,2.35938,2.35897,2.35925,52400000.0
2006-10-12 12:02:00,2.35923,2.35947,2.35912,2.35912,45800000.0
2006-10-12 12:03:00,2.35905,2.35925,2.35894,2.35925,41600000.0
2006-10-12 12:04:00,2.35886,2.35918,2.35883,2.35883,38400000.0
2006-10-12 12:05:00,2.35884,2.35915,2.35867,2.35891,36300000.0
2006-10-12 12:06:00,2.35903,2.35903,2.35883,2.35895,33900000.0
2006-10-12 12:07:00,2.35873,2.35873,2.358,2.35805,60500000.0
2006-10-12 12:08:00,2.35804,2.3581,2.35788,2.35799,30300000.0
2006-10-12 12:09:00,2.35794,2.35801,2.35778,2.3579,64800000.0
2006-10-12 12:10:00,2.3581,2.35818,2.35802,2.35805,25500000.0
2006-10-12 12:11:00,2.35819,2.35819,2.35769,2.35781,36600000.0
2006-10-12 12:12:00,2.35793,2.35793,2.35755,2.35771,16000000.0
2006-10-12 12:13:00,2.35759,2.35772,2.35755,2.35771,48400000.0
2006-10-12 12:14:00,2.35786,2.35826,2.35785,2.35826,44100000.0
2006-10-12 12:15:00,2.35828,2.35831,2.35794,2.358,39900000.0
2006-10-12 12:16:00,2.35793,2.35823,2.35786,2.35786,63700000.0
2006-10-12 12:17:00,2.35777,2.35777,2.35744,2.35747,20900000.0
2006-10-12 12:18:00,2.35755,2.35769,2.35744,2.3575,59700000.0
2006-10-12 12:19:00,2.35759,2.35761,2.35692,2.35692,33500000.0
2006-10-12 12:20:00,2.35763,2.35777,2.35744,2.35771,32500000.0
2006-10-12 12:21:00,2.35787,2.35811,2.35782,2.35782,46200000.0
2006-10-12 12:22:00,2.35787,2.35825,2.35773,2.35825,23600000.0
2006-10-12 12:23:00,2.35814,2.35833,2.358,2.35827,63700000.0
2006-10-12 12:24:00,2.35823,2.35831,2.3581,2.3581,31400000.0
2006-10-12 12:25:00,2.35823,2.35828,2.35785,2.35785,40700000.0
2006-10-12 12:26:00,2.3579,2.3579,2.35774,2.35783,37300000.0
2006-10-12 12:27:00,2.3578,2.358,2.35771,2.358,34800000.0
2006-10-12 12:28:00,2.3581,2.35827,2.35792,2.35816,26800000.0
2006-10-12 12:29:00,2.35809,2.35809,2.35747,2.35753,36000000.0
2006-10-12 12:30:00,2.35762,2.35762,2.35736,2.3576,50700000.0
2006-10-12 12:31:00,2.35744,2.35744,2.35726,2.35726,29600000.0
2006-10-12 12:32:00,2.35726,2.35778,2.35724,2.35778,32200001.0
2006-10-12 12:33:00,2.35767,2.35795,2.35763,2.35775,41400000.0
2006-10-12 12:34:00,2.35785,2.35793,2.35716,2.35716,27600000.0
2006-10-12 12:35:00,2.3571,2.35749,2.3571,2.35748,30900000.0
2006-10-12 12:36:00,2.35756,2.35767,2.3573,2.35734,35300000.0
2006-10-12 12:37:00,2.35738,2.35744,2.35678,2.35714,41600000.0
2006-10-12 12:38:00,2.35722,2.35739,2.35721,2.35736,41800000.0
2006-10-12 12:39:00,2.35721,2.35721,2.35692,2.3571,12100000.0
2006-10-12 12:40:00,2.35706,2.35716,2.35678,2.35716,56700000.0
2006-10-12 12:41:00,2.35734,2.35764,2.35733,2.35764,31600000.0
2006-10-12 12:42:00,2.35751,2.35786,2.35742,2.35765,46300000.0
2006-10-12 12:43:00,2.35757,2.35815,2.35757,2.35808,43900000.0
2006-10-12 12:44:00,2.35821,2.35822,2.35792,2.358,24000000.0
2006-10-12 12:45:00,2.35791,2.35796,2.35763,2.3578,41900000.0
2006-10-12 12:46:00,2.35752,2.35754,2.35714,2.35744,30500000.0
2006-10-12 12:47:00,2.35745,2.35753,2.35718,2.35736,46300000.0
2006-10-12 12:48:00,2.35747,2.35769,2.35734,2.35767,30000000.0
2006-10-12 12:49:00,2.35772,2.35772,2.35722,2.35732,31300000.0
2006-10-12 12:50:00,2.35732,2.35747,2.35688,2.35747,27900000.0
2006-10-12 12:51:00,2.35746,2.35787,2.35733,2.35767,48800000.0
2006-10-12 12:52:00,2.35763,2.35763,2.35739,2.35744,30700000.0
2006-10-12 12:53:00,2.35765,2.3578,2.3575,2.35767,33800000.0
2006-10-12 12:54:00,2.35769,2.35797,2.35769,2.35797,23200000.0
2006-10-12 12:55:00,2.3579,2.3579,2.35766,2.35768,40700000.0
2006-10-12 12:56:00,2.35761,2.35777,2.35751,2.35751,30200000.0
2006-10-12 12:57:00,2.35755,2.35758,2.35736,2.35747,27400000.0
2006-10-12 12:58:00,2.35756,2.35766,2.35744,2.35745,59100000.0
2006-10-12 12:59:00,2.35748,2.35765,2.35748,2.35765,46000000.0
2006-10-12 13:00:00,2.35752,2.35752,2.35687,2.35697,52700000.0
2006-10-12 13:01:00,2.35708,2.3572,2.35685,2.3572,35000000.0
2006-10-12 13:02:00,2.35725,2.35725,2.35679,2.35705,46800000.0
2006-10-12 13:03:00,2.35695,2.35734,2.35693,2.35693,35800000.0
2006-10-12 13:04:00,2.35673,2.35681,2.35649,2.35681,18700000.0
2006-10-12 13:05:00,2.35704,2.3571,2.35681,2.3569,30000000.0
2006-10-12 13:06:00,2.35688,2.35697,2.35675,2.35685,25300000.0
2006-10-12 13:07:00,2.35703,2.35725,2.35703,2.35706,47100000.0
2006-10-12 13:08:00,2.35701,2.35701,2.35666,2.35701,50300000.0
2006-10-12 13:09:00,2.35722,2.35722,2.3569,2.35692,24400000.0
2006-10-12 13:10:00,2.35692,2.3572,2.35692,2.35709,34200000.0
2006-10-12 13:11:00,2.35724,2.35724,2.35693,2.35703,48700000.0
2006-10-12 13:12:00,2.35704,2.35714,2.35696,2.35696,31500000.0
2006-10-12 13:13:00,2.35702,2.35716,2.35682,2.35698,45900000.0
2006-10-12 13:14:00,2.35705,2.35743,2.35705,2.35743,38800000.0
2006-10-12 13:15:00,2.3573,2.35755,2.35723,2.35755,73199999.0
2006-10-12 13:16:00,2.35737,2.35754,2.3573,2.3574,33000000.0
2006-10-12 13:17:00,2.3575,2.35771,2.3575,2.35753,26400000.0
2006-10-12 13:18:00,2.35766,2.35846,2.35766,2.35837,40100000.0
2006-10-12 13:19:00,2.35847,2.35855,2.35834,2.35837,14300000.0
2006-10-12 13:20:00,2.35826,2.35826,2.35805,2.35814,29400000.0
2006-10-12 13:21:00,2.35814,2.35816,2.35781,2.35799,54200000.0
2006-10-12 13:22:00,2.35796,2.35796,2.35773,2.35775,25600000.0
2006-10-12 13:23:00,2.3577,2.35779,2.35768,2.3577,15100000.0
2006-10-12 13:24:00,2.35774,2.35797,2.35753,2.35753,30700000.0
2006-10-12 13:25:00,2.35768,2.35789,2.35756,2.3578,52300000.0
2006-10-12 13:26:00,2.35769,2.35802,2.35769,2.35801,34600000.0
2006-10-12 13:27:00,2.35799,2.3582,2.3579,2.3582,35100000.0
2006-10-12 13:28:00,2.35826,2.35846,2.35826,2.35829,37300000.0
2006-10-12 13:29:00,2.35808,2.35843,2.35804,2.35837,23400000.0
2006-10-12 13:30:00,2.35858,2.35895,2.35857,2.35895,38800000.0
2006-10-12 13:31:00,2.35892,2.35947,2.35883,2.35945,37500000.0
2006-10-12 13:32:00,2.35923,2.35936,2.35897,2.35927,36800000.0
2006-10-12 13:33:00,2.35915,2.35915,2.35871,2.35884,35600000.0
2006-10-12 13:34:00,2.3589,2.3594,2.3589,2.35927,49100000.0
2006-10-12 13:35:00,2.35921,2.35921,2.35849,2.35886,35100000.0
2006-10-12 13:36:00,2.35889,2.35905,2.35872,2.35897,42700000.0
2006-10-12 13:37:00,2.35902,2.35909,2.35879,2.35909,35200000.0
2006-10-12 13:38:00,2.35922,2.35922,2.35872,2.35895,44400000.0
2006-10-12 13:39:00,2.35894,2.35903,2.35838,2.35864,47800000.0
2006-10-12 13:40:00,2.35845,2.35869,2.35831,2.35857,44500000.0
2006-10-12 13:41:00,2.35871,2.35907,2.35856,2.35878,50900000.0
2006-10-12 13:42:00,2.35875,2.35902,2.35862,2.35888,34000000.0
2006-10-12 13:43:00,2.35849,2.35849,2.3579,2.3579,25800000.0
2006-10-12 13:44:00,2.35805,2.35809,2.35787,2.35802,38500001.0
2006-10-12 13:45:00,2.3582,2.3583,2.35808,2.35819,42400000.0
2006-10-12 13:46:00,2.35836,2.35862,2.35818,2.35862,47300000.0
2006-10-12 13:47:00,2.3586,2.35869,2.35842,2.35858,51800000.0
2006-10-12 13:48:00,2.35865,2.35871,2.35831,2.35838,30200000.0
2006-10-12 13:49:00,2.35856,2.35856,2.35826,2.35826,19300000.0
2006-10-12 13:50:00,2.35839,2.35845,2.35821,2.35835,51500000.0
2006-10-12 13:51:00,2.35813,2.35836,2.35813,2.3582,27300000.0
2006-10-12 13:52:00,2.35838,2.35847,2.35817,2.35838,33400000.0
2006-10-12 13:53:00,2.35825,2.35861,2.35825,2.35861,42300000.0
2006-10-12 13:54:00,2.35863,2.35875,2.35855,2.35875,45799999.0
2006-10-12 13:55:00,2.35856,2.35856,2.35814,2.35826,28200000.0
2006-10-12 13:56:00,2.35784,2.35806,2.35763,2.35799,22400000.0
2006-10-12 13:57:00,2.35801,2.35806,2.35785,2.35804,30200000.0
2006-10-12 13:58:00,2.35793,2.35826,2.35793,2.35826,34400000.0
2006-10-12 13:59:00,2.35821,2.35827,2.35805,2.35815,38500000.0
2006-10-12 14:00:00,2.35829,2.35836,2.35809,2.35836,29600000.0
2006-10-12 14:01:00,2.35823,2.35823,2.35798,2.35815,23400000.0
2006-10-12 14:02:00,2.35795,2.35818,2.35786,2.35797,14500000.0
2006-10-12 14:03:00,2.35804,2.35822,2.35796,2.35812,41900000.0
2006-10-12 14:04:00,2.35812,2.35821,2.35794,2.35819,36800000.0
2006-10-12 14:05:00,2.35799,2.35802,2.35788,2.3579,32800000.0
2006-10-12 14:06:00,2.3578,2.35798,2.35773,2.35784,40900000.0
2006-10-12 14:07:00,2.35782,2.35804,2.35775,2.35775,41100000.0
2006-10-12 14:08:00,2.35781,2.35806,2.35765,2.35765,48500000.0
2006-10-12 14:09:00,2.35779,2.3579,2.35765,2.35777,23300000.0
2006-10-12 14:10:00,2.35776,2.35776,2.35756,2.35773,38100000.0
2006-10-12 14:11:00,2.3578,2.3579,2.35767,2.35769,45900000.0
2006-10-12 14:12:00,2.35806,2.35841,2.35786,2.35841,38700000.0
2006-10-12 14:13:00,2.35842,2.3586,2.35824,2.3586,18000000.0
2006-10-12 14:14:00,2.35887,2.35901,2.35884,2.35898,33500000.0
2006-10-12 14:15:00,2.35867,2.35881,2.35864,2.35875,33700000.0
2006-10-12 14:16:00,2.35857,2.35884,2.35847,2.35884,29300000.0
2006-10-12 14:17:00,2.35887,2.35897,2.35879,2.35882,26400000.0
2006-10-12 14:18:00,2.35891,2.35891,2.35857,2.35857,15800000.0
2006-10-12 14:19:00,2.35876,2.35913,2.35866,2.35896,56300000.0
2006-10-12 14:20:00,2.35915,2.35926,2.35899,2.35899,67000000.0
2006-10-12 14:21:00,2.35888,2.35894,2.35856,2.35876,42700000.0
2006-10-12 14:22:00,2.35888,2.3591,2.35875,2.35892,18800000.0
2006-10-12 14:23:00,2.35891,2.35907,2.35878,2.35904,55200000.0
2006-10-12 14:24:00,2.35893,2.35893,2.35861,2.35862,32000000.0
2006-10-12 14:25:00,2.35816,2.35861,2.35816,2.35848,22400000.0
2006-10-12 14:26:00,2.35846,2.35883,2.35846,2.35876,64400000.0
2006-10-12 14:27:00,2.35877,2.35887,2.35839,2.35885,27400000.0
2006-10-12 14:28:00,2.35873,2.35873,2.35835,2.35835,12000000.0
2006-10-12 14:29:00,2.3584,2.3584,2.3564,2.35758,30200000.0
2006-10-12 14:30:00,2.35792,2.35792,2.3558,2.35701,39800000.0
2006-10-12 14:31:00,2.35707,2.35848,2.35691,2.35848,55100000.0
2006-10-12 14:32:00,2.3584,2.35856,2.3582,2.35846,32900000.0
2006-10-12 14:33:00,2.35851,2.35864,2.35817,2.3584,26100000.0
2006-10-12 14:34:00,2.3583,2.3588,2.3582,2.3588,21500000.0
2006-10-12 14:35:00,2.35882,2.35889,2.35873,2.35883,29600000.0
2006-10-12 14:36:00,2.35896,2.35919,2.3589,2.35905,42000000.0
2006-10-12 14:37:00,2.35886,2.3589,2.35843,2.35888,54900000.0
2006-10-12 14:38:00,2.35874,2.35916,2.3586,2.35916,56100000.0
2006-10-12 14:39:00,2.35912,2.35938,2.3586,2.3586,24800000.0
2006-10-12 14:40:00,2.35882,2.35938,2.35858,2.35938,41100000.0
2006-10-12 14:41:00,2.35922,2.35939,2.35894,2.35907,33400000.0
2006-10-12 14:42:00,2.35913,2.35969,2.35897,2.35969,30800000.0
2006-10-12 14:43:00,2.35945,2.35975,2.35926,2.35953,41600000.0
2006-10-12 14:44:00,2.35963,2.35973,2.35946,2.35946,24200000.0
2006-10-12 14:45:00,2.35927,2.35969,2.35906,2.35915,54300000.0
2006-10-12 14:46:00,2.35898,2.35898,2.35873,2.35873,22300000.0
2006-10-12 14:47:00,2.35864,2.35881,2.35842,2.35869,34700000.0
2006-10-12 14:48:00,2.35831,2.35846,2.35823,2.3584,45600000.0
2006-10-12 14:49:00,2.35833,2.3585,2.35804,2.35834,31600000.0
2006-10-12 14:50:00,2.35836,2.35872,2.35836,2.35872,19900000.0
2006-10-12 14:51:00,2.35872,2.35887,2.35823,2.35823,39000000.0
2006-10-12 14:52:00,2.35842,2.35846,2.35798,2.35828,57700000.0
2006-10-12 14:53:00,2.35838,2.35865,2.35836,2.35865,45200000.0
2006-10-12 14:54:00,2.35869,2.35885,2.35859,2.35875,32600000.0
2006-10-12 14:55:00,2.3587,2.35893,2.3587,2.35875,42500000.0
2006-10-12 14:56:00,2.35888,2.35898,2.35885,2.35892,46500000.0
2006-10-12 14:57:00,2.35889,2.35923,2.35889,2.35923,34100000.0
2006-10-12 14:58:00,2.35942,2.35948,2.359,2.3593,41300000.0
2006-10-12 14:59:00,2.35958,2.36053,2.35958,2.36045,26900000.0
2006-10-12 15:00:00,2.36047,2.36052,2.3599,2.36006,35400000.0
2006-10-12 15:01:00,2.36013,2.36064,2.36013,2.36064,37800000.0
2006-10-12 15:02:00,2.36058,2.36058,2.36019,2.36029,19000000.0
2006-10-12 15:03:00,2.36022,2.36039,2.35988,2.36024,41700000.0
2006-10-12 15:04:00,2.36034,2.36071,2.36027,2.36055,48500000.0
2006-10-12 15:05:00,2.36063,2.36087,2.3605,2.36087,47799999.0
2006-10-12 15:06:00,2.36074,2.36106,2.36061,2.36061,32600000.0
2006-10-12 15:07:00,2.36069,2.36092,2.36035,2.36051,31100000.0
2006-10-12 15:08:00,2.36055,2.3608,2.36043,2.36077,33300000.0
2006-10-12 15:09:00,2.36082,2.36092,2.36054,2.36067,22700000.0
2006-10-12 15:10:00,2.36055,2.36063,2.36031,2.36045,37100000.0
2006-10-12 15:11:00,2.36032,2.36046,2.36012,2.36034,26700000.0
2006-10-12 15:12:00,2.36039,2.36046,2.35989,2.35997,29000000.0
2006-10-12 15:13:00,2.36015,2.36015,2.35967,2.35988,17600000.0
2006-10-12 15:14:00,2.36015,2.36015,2.35981,2.36,30100000.0
2006-10-12 15:15:00,2.36018,2.36018,2.3599,2.36,37400000.0
2006-10-12 15:16:00,2.36018,2.36023,2.35996,2.36003,66299998.0
2006-10-12 15:17:00,2.35995,2.35995,2.35965,2.35975,22000000.0
2006-10-12 15:18:00,2.35958,2.35962,2.35927,2.35943,32100000.0
2006-10-12 15:19:00,2.35944,2.35954,2.35891,2.3593,50800000.0
2006-10-12 15:20:00,2.35914,2.35914,2.35879,2.3591,25000000.0
2006-10-12 15:21:00,2.35914,2.35934,2.35885,2.35885,51900000.0
2006-10-12 15:22:00,2.35895,2.35927,2.35869,2.359,37500000.0
2006-10-12 15:23:00,2.35903,2.35923,2.35894,2.35909,36400000.0
2006-10-12 15:24:00,2.35908,2.35916,2.3589,2.35902,28900000.0
2006-10-12 15:25:00,2.35891,2.35912,2.35886,2.35912,60000000.0
2006-10-12 15:26:00,2.35891,2.3592,2.35891,2.35912,37100000.0
2006-10-12 15:27:00,2.35915,2.35933,2.3591,2.3591,22400000.0
2006-10-12 15:28:00,2.35893,2.35896,2.3586,2.35878,34400000.0
2006-10-12 15:29:00,2.35857,2.35879,2.35841,2.35877,33200000.0
2006-10-12 15:30:00,2.35876,2.359,2.35876,2.359,24900000.0
2006-10-12 15:31:00,2.3588,2.35893,2.35861,2.35893,24500000.0
2006-10-12 15:32:00,2.35917,2.35928,2.35894,2.35918,48900000.0
2006-10-12 15:33:00,2.35945,2.35955,2.35934,2.35954,33500000.0
2006-10-12 15:34:00,2.35961,2.35971,2.35912,2.35931,42700000.0
2006-10-12 15:35:00,2.35897,2.35956,2.35895,2.35943,51000000.0
2006-10-12 15:36:00,2.35933,2.35933,2.35911,2.35917,36500000.0
2006-10-12 15:37:00,2.35932,2.35937,2.35918,2.35937,39900000.0
2006-10-12 15:38:00,2.35934,2.35939,2.35891,2.35903,55000000.0
2006-10-12 15:39:00,2.35937,2.35942,2.35894,2.35909,35100000.0
2006-10-12 15:40:00,2.35931,2.35931,2.35901,2.35905,44800000.0
2006-10-12 15:41:00,2.35897,2.35914,2.35885,2.35899,40200000.0
2006-10-12 15:42:00,2.3589,2.35928,2.3589,2.35926,25600000.0
2006-10-12 15:43:00,2.35913,2.35971,2.35908,2.35971,18600000.0
2006-10-12 15:44:00,2.35954,2.35974,2.35949,2.35963,38200000.0
2006-10-12 15:45:00,2.35969,2.35969,2.35925,2.3593,34500000.0
2006-10-12 15:46:00,2.3592,2.35972,2.3592,2.35953,32700000.0
2006-10-12 15:47:00,2.35936,2.35964,2.35936,2.35939,27300000.0
2006-10-12 15:48:00,2.35945,2.35975,2.35945,2.3597,43600000.0
2006-10-12 15:49:00,2.35981,2.35981,2.35947,2.35947,67700000.0
2006-10-12 15:50:00,2.35926,2.35926,2.35892,2.35892,14100000.0
2006-10-12 15:51:00,2.35879,2.35887,2.35852,2.35855,45300000.0
2006-10-12 15:52:00,2.35846,2.35885,2.35846,2.35885,28600000.0
2006-10-12 15:53:00,2.35865,2.35879,2.35856,2.35859,26000000.0
2006-10-12 15:54:00,2.35858,2.35889,2.35848,2.35882,32600000.0
2006-10-12 15:55:00,2.3587,2.3587,2.35832,2.35841,24200000.0
2006-10-12 15:56:00,2.35821,2.35824,2.35809,2.3581,21800000.0
2006-10-12 15:57:00,2.35825,2.35835,2.35805,2.35835,61900001.0
2006-10-12 15:58:00,2.35837,2.35837,2.358,2.358,14600000.0
2006-10-12 15:59:00,2.3582,2.3582,2.35799,2.35803,20500000.0
2006-10-12 16:00:00,2.35788,2.35792,2.35772,2.35792,37400000.0
2006-10-12 16:01:00,2.3579,2.35803,2.35783,2.35803,30900000.0
2006-10-12 16:02:00,2.35785,2.3582,2.35778,2.3582,19500000.0
2006-10-12 16:03:00,2.35795,2.35825,2.35782,2.35792,33100000.0
2006-10-12 16:04:00,2.35784,2.35808,2.35766,2.35808,45100001.0
2006-10-12 16:05:00,2.35809,2.35825,2.35783,2.35825,24000000.0
2006-10-12 16:06:00,2.35842,2.35848,2.35826,2.35832,56200000.0
2006-10-12 16:07:00,2.35847,2.35854,2.35821,2.35822,29700000.0
2006-10-12 16:08:00,2.35809,2.35829,2.35786,2.35812,35300000.0
2006-10-12 16:09:00,2.35806,2.35863,2.35806,2.3586,36400000.0
2006-10-12 16:10:00,2.35872,2.35876,2.3583,2.35844,37500000.0
2006-10-12 16:11:00,2.35868,2.35878,2.35856,2.35878,21200000.0
2006-10-12 16:12:00,2.35869,2.35869,2.35835,2.35861,57000000.0
2006-10-12 16:13:00,2.35867,2.35885,2.35852,2.35865,31100000.0
2006-10-12 16:14:00,2.35903,2.35903,2.35855,2.35858,48200000.0
2006-10-12 16:15:00,2.3586,2.35883,2.35843,2.35844,32900000.0
2006-10-12 16:16:00,2.35869,2.35874,2.35844,2.35844,38400000.0
2006-10-12 16:17:00,2.35859,2.35864,2.35793,2.35845,36100000.0
2006-10-12 16:18:00,2.35851,2.35857,2.35793,2.35827,39700000.0
2006-10-12 16:19:00,2.35809,2.35828,2.35797,2.3581,29700000.0
2006-10-12 16:20:00,2.35782,2.35831,2.35744,2.35816,32500000.0
2006-10-12 16:21:00,2.35793,2.35823,2.35775,2.3579,34000000.0
2006-10-12 16:22:00,2.35794,2.35848,2.35794,2.35832,36500000.0
2006-10-12 16:23:00,2.35812,2.35831,2.358,2.35823,37100000.0
2006-10-12 16:24:00,2.3582,2.35849,2.3578,2.3578,71800000.0
2006-10-12 16:25:00,2.35813,2.35842,2.35772,2.35836,39900000.0
2006-10-12 16:26:00,2.3579,2.35825,2.35769,2.35802,35500000.0
2006-10-12 16:27:00,2.35804,2.35831,2.35785,2.35787,28200000.0
2006-10-12 16:28:00,2.35822,2.35822,2.35771,2.35779,42500000.0
2006-10-12 16:29:00,2.35744,2.35805,2.35744,2.35791,25100000.0
2006-10-12 16:30:00,2.35821,2.35837,2.35777,2.35785,26500000.0
2006-10-12 16:31:00,2.35799,2.35815,2.35765,2.35765,43700000.0
2006-10-12 16:32:00,2.35831,2.35831,2.35772,2.35785,36900000.0
2006-10-12 16:33:00,2.35788,2.35825,2.35777,2.35822,22600000.0
2006-10-12 16:34:00,2.35815,2.35836,2.35789,2.3582,35800000.0
2006-10-12 16:35:00,2.35802,2.35838,2.35766,2.35809,18200000.0
2006-10-12 16:36:00,2.35777,2.35794,2.35729,2.35755,39900000.0
2006-10-12 16:37:00,2.35766,2.35814,2.35739,2.35801,32200000.0
2006-10-12 16:38:00,2.35774,2.35818,2.35752,2.35805,41400000.0
2006-10-12 16:39:00,2.35797,2.35805,2.3574,2.3577,29300000.0
2006-10-12 16:40:00,2.35763,2.35801,2.3576,2.35801,24400000.0
2006-10-12 16:41:00,2.35791,2.35803,2.35742,2.35798,44800000.0
2006-10-12 16:42:00,2.35812,2.35823,2.35723,2.35723,54300000.0
2006-10-12 16:43:00,2.35756,2.35812,2.35737,2.35786,35600000.0
2006-10-12 16:44:00,2.35774,2.35789,2.35748,2.35773,35600000.0
2006-10-12 16:45:00,2.35758,2.35819,2.35752,2.35818,40300000.0
2006-10-12 16:46:00,2.35813,2.35858,2.35792,2.35847,40000000.0
2006-10-12 16:47:00,2.35835,2.35889,2.35816,2.35879,38000000.0
2006-10-12 16:48:00,2.35879,2.3588,2.35825,2.35853,34000000.0
2006-10-12 16:49:00,2.35854,2.35863,2.35809,2.35856,30600000.0
2006-10-12 16:50:00,2.35841,2.35859,2.35836,2.35846,40500000.0
2006-10-12 16:51:00,2.35828,2.35876,2.35811,2.3585,41100000.0
2006-10-12 16:52:00,2.35862,2.35862,2.35806,2.35851,40000000.0
2006-10-12 16:53:00,2.35812,2.35831,2.35788,2.35815,38500000.0
2006-10-12 16:54:00,2.35823,2.35866,2.35809,2.35833,51300000.0
2006-10-12 16:55:00,2.3584,2.35861,2.35785,2.3579,40000000.0
2006-10-12 16:56:00,2.35817,2.35837,2.35774,2.35796,23700000.0
2006-10-12 16:57:00,2.35806,2.35855,2.35803,2.35834,23100000.0
2006-10-12 16:58:00,2.35821,2.35842,2.35799,2.3583,34300000.0
2006-10-12 16:59:00,2.35802,2.35857,2.35769,2.35857,31300000.0
2006-10-12 17:00:00,2.35854,2.35854,2.35762,2.35762,53300000.0
2006-10-12 17:01:00,2.35812,2.3582,2.35741,2.35781,48500000.0
2006-10-12 17:02:00,2.35777,2.35826,2.35774,2.35815,45600000.0
2006-10-12 17:03:00,2.35802,2.35853,2.35791,2.35853,32800000.0
2006-10-12 17:04:00,2.35886,2.35905,2.35828,2.35905,29100000.0
2006-10-12 17:05:00,2.35925,2.35938,2.35898,2.35915,41100000.0
2006-10-12 17:06:00,2.35927,2.35927,2.3584,2.35859,47000000.0
2006-10-12 17:07:00,2.35837,2.35885,2.35815,2.3585,41700000.0
2006-10-12 17:08:00,2.35859,2.35875,2.35813,2.3583,40200000.0
2006-10-12 17:09:00,2.35834,2.35882,2.3582,2.35877,35100000.0
2006-10-12 17:10:00,2.35892,2.35892,2.35819,2.35829,66300000.0
2006-10-12 17:11:00,2.35842,2.35854,2.35791,2.35824,21800000.0
2006-10-12 17:12:00,2.35837,2.35847,2.35806,2.35814,32300000.0
2006-10-12 17:13:00,2.35848,2.35875,2.35831,2.3586,57200000.0
2006-10-12 17:14:00,2.3585,2.35902,2.3583,2.35902,30200000.0
2006-10-12 17:15:00,2.35885,2.35885,2.35819,2.35821,36000000.0
2006-10-12 17:16:00,2.35822,2.35862,2.35797,2.35823,25800000.0
2006-10-12 17:17:00,2.35818,2.35852,2.35786,2.35836,52500001.0
2006-10-12 17:18:00,2.35814,2.35823,2.35751,2.3582,43700000.0
2006-10-12 17:19:00,2.3584,2.35846,2.35789,2.35846,41000000.0
2006-10-12 17:20:00,2.35817,2.35843,2.35802,2.35839,46900000.0
2006-10-12 17:21:00,2.35798,2.3584,2.35796,2.3583,41200000.0
2006-10-12 17:22:00,2.35802,2.35838,2.35792,2.35823,22800000.0
2006-10-12 17:23:00,2.35824,2.35838,2.35824,2.3583,15900000.0
2006-10-12 17:24:00,2.35801,2.35819,2.35793,2.35819,32800000.0
2006-10-12 17:25:00,2.35821,2.3583,2.35793,2.35808,37600000.0
2006-10-12 17:26:00,2.35794,2.35808,2.35778,2.35797,25400000.0
2006-10-12 17:27:00,2.35795,2.35813,2.35787,2.35804,49300000.0
2006-10-12 17:28:00,2.35815,2.3583,2.35803,2.3583,39299999.0
2006-10-12 17:29:00,2.35828,2.35851,2.35828,2.35851,28500000.0
2006-10-12 17:30:00,2.35856,2.35878,2.35851,2.35856,65100000.0
2006-10-12 17:31:00,2.35874,2.35896,2.35868,2.35889,25700000.0
2006-10-12 17:32:00,2.35857,2.3586,2.35836,2.3586,15200000.0
2006-10-12 17:33:00,2.35868,2.35896,2.3586,2.35896,55799998.0
2006-10-12 17:34:00,2.3587,2.3587,2.35824,2.35824,31700000.0
2006-10-12 17:35:00,2.35823,2.35855,2.35823,2.35847,35800000.0
2006-10-12 17:36:00,2.35822,2.35851,2.35805,2.35835,48000000.0
2006-10-12 17:37:00,2.35807,2.35807,2.3579,2.3579,17800000.0
2006-10-12 17:38:00,2.35791,2.35805,2.35788,2.35803,40800000.0
2006-10-12 17:39:00,2.35797,2.35803,2.35756,2.35756,53800000.0
2006-10-12 17:40:00,2.35758,2.35788,2.35749,2.35788,33200000.0
2006-10-12 17:41:00,2.35777,2.35785,2.35764,2.35767,21800000.0
2006-10-12 17:42:00,2.35761,2.35792,2.35742,2.3576,45700000.0
2006-10-12 17:43:00,2.35774,2.35774,2.35742,2.35758,34000000.0
2006-10-12 17:44:00,2.35759,2.35784,2.35738,2.35775,34700000.0
2006-10-12 17:45:00,2.35766,2.35783,2.35752,2.3577,33000000.0
2006-10-12 17:46:00,2.35741,2.35762,2.35714,2.35762,28000000.0
2006-10-12 17:47:00,2.35754,2.35775,2.35748,2.35775,27900000.0
2006-10-12 17:48:00,2.35745,2.35774,2.35737,2.35774,35600000.0
2006-10-12 17:49:00,2.35772,2.35795,2.35764,2.35764,23900000.0
2006-10-12 17:50:00,2.35758,2.35777,2.35741,2.35777,43900000.0
2006-10-12 17:51:00,2.35787,2.35787,2.3575,2.35778,39500000.0
2006-10-12 17:52:00,2.35747,2.35788,2.35747,2.35777,20500000.0
2006-10-12 17:53:00,2.3577,2.35791,2.35768,2.3578,23200000.0
2006-10-12 17:54:00,2.35773,2.35786,2.35734,2.35752,65800000.0
2006-10-12 17:55:00,2.35739,2.35749,2.35723,2.35741,50000000.0
2006-10-12 17:56:00,2.35726,2.35762,2.35722,2.35745,32800000.0
2006-10-12 17:57:00,2.35754,2.35757,2.3573,2.3573,24000000.0
2006-10-12 17:58:00,2.35755,2.3581,2.35755,2.3581,44600001.0
2006-10-12 17:59:00,2.35798,2.358,2.35774,2.3579,35100000.0
2006-10-12 18:00:00,2.35791,2.35838,2.3579,2.35792,35900000.0
2006-10-12 18:01:00,2.3584,2.35874,2.35815,2.35829,293200000.0
2006-10-12 18:02:00,2.35829,2.35859,2.35821,2.35821,350200000.0
2006-10-12 18:03:00,2.35826,2.35844,2.35798,2.35811,408400000.0
2006-10-12 18:04:00,2.35812,2.35857,2.35806,2.35824,284100000.0
2006-10-12 18:05:00,2.35826,2.35836,2.35792,2.35807,214000000.0
2006-10-12 18:06:00,2.35817,2.35843,2.35804,2.35808,395700000.0
2006-10-12 18:07:00,2.35805,2.35826,2.35801,2.35826,422500000.0
2006-10-12 18:08:00,2.35818,2.35842,2.35787,2.35804,491600000.0
2006-10-12 18:09:00,2.35799,2.35821,2.35784,2.35812,293000000.0
2006-10-12 18:10:00,2.35792,2.35827,2.35778,2.35808,290500000.0
2006-10-12 18:11:00,2.35802,2.35833,2.358,2.35827,195800000.0
2006-10-12 18:12:00,2.35807,2.3583,2.35798,2.35798,154800000.0
2006-10-12 18:13:00,2.35793,2.35802,2.35743,2.3575,157700000.0
2006-10-12 18:14:00,2.35793,2.35801,2.3576,2.35783,328300000.0
2006-10-12 18:15:00,2.35788,2.35807,2.35769,2.35792,317700000.0
2006-10-12 18:16:00,2.35797,2.35804,2.35763,2.35783,334600000.0
2006-10-12 18:17:00,2.35788,2.35805,2.35744,2.35744,236300000.0
2006-10-12 18:18:00,2.35789,2.35789,2.35715,2.3575,201999999.0
2006-10-12 18:19:00,2.35758,2.35783,2.35747,2.35777,276899999.0
2006-10-12 18:20:00,2.35789,2.35811,2.35765,2.3579,200400000.0
2006-10-12 18:21:00,2.35781,2.35788,2.35759,2.35766,226100000.0
2006-10-12 18:22:00,2.35755,2.35782,2.35747,2.35782,217800000.0
2006-10-12 18:23:00,2.3578,2.35794,2.35745,2.35783,314800000.0
2006-10-12 18:24:00,2.35778,2.35787,2.35759,2.35768,317100000.0
2006-10-12 18:25:00,2.35764,2.35795,2.35755,2.35756,317200000.0
2006-10-12 18:26:00,2.35753,2.3578,2.35748,2.35748,316000000.0
2006-10-12 18:27:00,2.3575,2.3581,2.3575,2.35796,309800000.0
2006-10-12 18:28:00,2.35807,2.35821,2.35788,2.35803,227199998.0
2006-10-12 18:29:00,2.35813,2.35862,2.35813,2.35835,218300000.0
2006-10-12 18:30:00,2.35835,2.35853,2.35823,2.35827,219700000.0
2006-10-12 18:31:00,2.35839,2.35861,2.35839,2.35841,198900000.0
2006-10-12 18:32:00,2.35843,2.35843,2.35811,2.35828,125700000.0
2006-10-12 18:33:00,2.35829,2.35829,2.358,2.35827,291500001.0
2006-10-12 18:34:00,2.3583,2.35841,2.35803,2.35816,340300000.0
2006-10-12 18:35:00,2.35814,2.35816,2.35795,2.35807,138100000.0
2006-10-12 18:36:00,2.35805,2.35824,2.35804,2.35809,101900000.0
2006-10-12 18:37:00,2.35814,2.35818,2.35794,2.35818,96300000.0
2006-10-12 18:38:00,2.35821,2.35829,2.35784,2.358,67600000.0
2006-10-12 18:39:00,2.35796,2.3584,2.35796,2.35838,184000000.0
2006-10-12 18:40:00,2.35833,2.35837,2.35804,2.35804,196000000.0
2006-10-12 18:41:00,2.35801,2.35812,2.35793,2.35799,131400000.0
2006-10-12 18:42:00,2.358,2.35842,2.35791,2.35802,87000000.0
2006-10-12 18:43:00,2.35797,2.35812,2.35789,2.35812,70100000.0
2006-10-12 18:44:00,2.35824,2.35825,2.35799,2.35812,112100000.0
2006-10-12 18:45:00,2.35812,2.35824,2.35794,2.35798,82600000.0
2006-10-12 18:46:00,2.3583,2.3583,2.35808,2.35813,73400000.0
2006-10-12 18:47:00,2.35833,2.35846,2.35818,2.35818,30700000.0
2006-10-12 18:48:00,2.35833,2.3584,2.35817,2.35824,92000000.0
2006-10-12 18:49:00,2.3584,2.3584,2.35801,2.35801,24100000.0
2006-10-12 18:50:00,2.35804,2.35834,2.35799,2.35823,33800000.0
2006-10-12 18:51:00,2.35817,2.35832,2.35804,2.35813,179500000.0
2006-10-12 18:52:00,2.35818,2.35842,2.35818,2.35824,147200000.0
2006-10-12 18:53:00,2.35827,2.35841,2.3581,2.35824,120400000.0
2006-10-12 18:54:00,2.35813,2.35813,2.35761,2.3578,149700001.0
2006-10-12 18:55:00,2.35782,2.35828,2.35782,2.35822,137200000.0
2006-10-12 18:56:00,2.35837,2.3585,2.35828,2.35835,33200000.0
2006-10-12 18:57:00,2.35837,2.35862,2.35822,2.35822,44100000.0
2006-10-12 18:58:00,2.35852,2.35861,2.3584,2.35843,269700000.0
2006-10-12 18:59:00,2.35846,2.35861,2.35845,2.35852,234400000.0
2006-10-12 19:00:00,2.35849,2.35879,2.35849,2.35879,79000000.0
2006-10-12 19:01:00,2.35864,2.35869,2.35837,2.35837,19500000.0
2006-10-12 19:02:00,2.35833,2.35854,2.35831,2.35845,150600000.0
2006-10-12 19:03:00,2.35834,2.35834,2.35803,2.35803,70900000.0
2006-10-12 19:04:00,2.35805,2.3581,2.35805,2.3581,26100000.0
2006-10-12 19:05:00,2.35811,2.35821,2.35793,2.35793,68700000.0
2006-10-12 19:06:00,2.35791,2.35848,2.35791,2.35807,263200000.0
2006-10-12 19:07:00,2.35806,2.35841,2.35806,2.35831,141600000.0
2006-10-12 19:08:00,2.35834,2.35834,2.35803,2.35824,210300000.0
2006-10-12 19:09:00,2.35816,2.35845,2.35816,2.35843,132300000.0
2006-10-12 19:10:00,2.35849,2.35865,2.35824,2.35846,115999998.0
2006-10-12 19:11:00,2.35844,2.35847,2.35811,2.35827,80299999.0
2006-10-12 19:12:00,2.35821,2.35852,2.35801,2.35852,40100000.0
2006-10-12 19:13:00,2.3586,2.3586,2.35817,2.35842,140400000.0
2006-10-12 19:14:00,2.35844,2.35844,2.358,2.35835,103700000.0
2006-10-12 19:15:00,2.35838,2.3585,2.3583,2.35831,131600000.0
2006-10-12 19:16:00,2.35826,2.35826,2.35808,2.35813,43799999.0
2006-10-12 19:17:00,2.35798,2.35814,2.35759,2.35791,89500000.0
2006-10-12 19:18:00,2.35808,2.35827,2.35807,2.35827,101900000.0
2006-10-12 19:19:00,2.35827,2.35837,2.35809,2.35816,94700000.0
2006-10-12 19:20:00,2.35823,2.35823,2.35792,2.358,143700000.0
2006-10-12 19:21:00,2.35794,2.3583,2.35779,2.3583,102400000.0
2006-10-12 19:22:00,2.35831,2.35834,2.35795,2.35805,72200000.0
2006-10-12 19:23:00,2.35795,2.35816,2.35788,2.35788,154400000.0
2006-10-12 19:24:00,2.35798,2.358,2.35778,2.35797,85600000.0
2006-10-12 19:25:00,2.35792,2.35801,2.3579,2.35793,80700000.0
2006-10-12 19:26:00,2.35793,2.35805,2.35786,2.35797,159700000.0
2006-10-12 19:27:00,2.35807,2.35809,2.3578,2.35797,115400000.0
2006-10-12 19:28:00,2.35815,2.35854,2.35807,2.35854,69500000.0
2006-10-12 19:29:00,2.35844,2.35844,2.35824,2.35826,116000000.0
2006-10-12 19:30:00,2.35821,2.35855,2.35814,2.35833,177200000.0
2006-10-12 19:31:00,2.35823,2.35844,2.3581,2.35844,79500000.0
2006-10-12 19:32:00,2.35845,2.35845,2.35817,2.3583,154400000.0
2006-10-12 19:33:00,2.35826,2.35826,2.3579,2.3579,57600000.0
2006-10-12 19:34:00,2.35781,2.35799,2.3576,2.35795,113800000.0
2006-10-12 19:35:00,2.35795,2.35795,2.35766,2.35776,111700000.0
2006-10-12 19:36:00,2.3577,2.35784,2.35752,2.35762,118300000.0
2006-10-12 19:37:00,2.35768,2.3578,2.35748,2.35766,42900000.0
2006-10-12 19:38:00,2.35742,2.35768,2.35726,2.35762,41900000.0
2006-10-12 19:39:00,2.35751,2.35751,2.35682,2.35741,49200000.0
2006-10-12 19:40:00,2.35759,2.35778,2.3574,2.35762,107000000.0
2006-10-12 19:41:00,2.35762,2.35762,2.35744,2.35745,152499999.0
2006-10-12 19:42:00,2.35762,2.35791,2.35758,2.35758,72500000.0
2006-10-12 19:43:00,2.35754,2.35781,2.35754,2.35764,60100000.0
2006-10-12 19:44:00,2.35763,2.35777,2.35746,2.35766,83900000.0
2006-10-12 19:45:00,2.35767,2.35772,2.35742,2.35772,48600000.0
2006-10-12 19:46:00,2.3579,2.3579,2.35766,2.35772,85200000.0
2006-10-12 19:47:00,2.35773,2.3578,2.35773,2.35775,37300000.0
2006-10-12 19:48:00,2.3577,2.35794,2.35766,2.35766,82900000.0
2006-10-12 19:49:00,2.35773,2.35777,2.35753,2.35753,117200000.0
2006-10-12 19:50:00,2.35756,2.35783,2.35756,2.35772,71200000.0
2006-10-12 19:51:00,2.35778,2.35794,2.35768,2.35778,121000000.0
2006-10-12 19:52:00,2.35775,2.35778,2.35748,2.35765,47100000.0
2006-10-12 19:53:00,2.35758,2.35758,2.35747,2.35747,33100000.0
2006-10-12 19:54:00,2.35761,2.35773,2.35757,2.3577,62600000.0
2006-10-12 19:55:00,2.35776,2.35784,2.35769,2.35773,24600000.0
2006-10-12 19:56:00,2.3578,2.35802,2.35773,2.35802,56700000.0
2006-10-12 19:57:00,2.35804,2.35804,2.35781,2.35781,109200000.0
2006-10-12 19:58:00,2.35772,2.35779,2.35758,2.35758,114100000.0
2006-10-12 19:59:00,2.35767,2.35775,2.35756,2.35765,117400000.0
2006-10-12 20:00:00,2.3577,2.35778,2.35634,2.35751,65200000.0
2006-10-12 20:01:00,2.35754,2.35766,2.35643,2.35703,80700001.0
2006-10-12 20:02:00,2.35736,2.35754,2.35633,2.35734,56000000.0
2006-10-12 20:03:00,2.35751,2.35751,2.35737,2.35742,20500000.0
2006-10-12 20:04:00,2.35758,2.35772,2.35699,2.3574,42800000.0
2006-10-12 20:05:00,2.35778,2.35778,2.35738,2.35745,52600000.0
2006-10-12 20:06:00,2.35749,2.35749,2.35658,2.35728,41000000.0
2006-10-12 20:07:00,2.35753,2.35764,2.35674,2.35764,37100000.0
2006-10-12 20:08:00,2.35778,2.35785,2.35737,2.35737,72800000.0
2006-10-12 20:09:00,2.35773,2.35773,2.35753,2.35755,38800000.0
2006-10-12 20:10:00,2.35771,2.35771,2.35746,2.35748,34300000.0
2006-10-12 20:11:00,2.35738,2.35784,2.35738,2.35783,49000000.0
2006-10-12 20:12:00,2.35784,2.35793,2.35678,2.35772,165500001.0
2006-10-12 20:13:00,2.35643,2.35765,2.35643,2.35761,178700000.0
2006-10-12 20:14:00,2.35771,2.35771,2.35669,2.35769,91400000.0
2006-10-12 20:15:00,2.35765,2.35784,2.35751,2.35767,210000000.0
2006-10-12 20:16:00,2.35761,2.35764,2.35732,2.35753,166200000.0
2006-10-12 20:17:00,2.35762,2.3577,2.35758,2.35763,16800000.0
2006-10-12 20:18:00,2.35766,2.35778,2.35758,2.35758,87200000.0
2006-10-12 20:19:00,2.35742,2.35773,2.35724,2.35743,168100000.0
2006-10-12 20:20:00,2.35738,2.35754,2.35727,2.35738,253500000.0
2006-10-12 20:21:00,2.35727,2.35762,2.35636,2.35762,86300000.0
2006-10-12 20:22:00,2.35766,2.35766,2.35738,2.35751,100500000.0
2006-10-12 20:23:00,2.35748,2.35764,2.35735,2.35737,197400000.0
2006-10-12 20:24:00,2.3575,2.3575,2.35732,2.35733,39400000.0
2006-10-12 20:25:00,2.35728,2.35747,2.35728,2.35741,187400000.0
2006-10-12 20:26:00,2.35761,2.3579,2.35761,2.35789,229400002.0
2006-10-12 20:27:00,2.35769,2.35777,2.35742,2.35777,96000000.0
2006-10-12 20:28:00,2.35762,2.35762,2.35715,2.35715,215300001.0
2006-10-12 20:29:00,2.35719,2.35719,2.35668,2.3568,139600000.0
2006-10-12 20:30:00,2.35672,2.35688,2.35657,2.35662,382600000.0
2006-10-12 20:31:00,2.35699,2.35729,2.35695,2.35704,219800000.0
2006-10-12 20:32:00,2.35714,2.3575,2.35711,2.3575,373600000.0
2006-10-12 20:33:00,2.35729,2.35761,2.35722,2.35722,82000000.0
2006-10-12 20:34:00,2.3572,2.35741,2.35708,2.35731,66500000.0
2006-10-12 20:35:00,2.35735,2.35748,2.35703,2.35703,77500000.0
2006-10-12 20:36:00,2.35725,2.35725,2.35684,2.35703,68100000.0
2006-10-12 20:37:00,2.35687,2.35699,2.3567,2.3567,97500000.0
2006-10-12 20:38:00,2.35665,2.35711,2.35652,2.35668,189200000.0
2006-10-12 20:39:00,2.35675,2.35708,2.35675,2.35708,110300000.0
2006-10-12 20:40:00,2.35721,2.35727,2.35699,2.35712,191200000.0
2006-10-12 20:41:00,2.35722,2.35734,2.357,2.35724,146100000.0
2006-10-12 20:42:00,2.35729,2.35737,2.35713,2.35736,69200000.0
2006-10-12 20:43:00,2.35743,2.35743,2.35726,2.3573,98800000.0
2006-10-12 20:44:00,2.35722,2.35731,2.357,2.35714,178500000.0
2006-10-12 20:45:00,2.3571,2.35746,2.35709,2.35724,52300000.0
2006-10-12 20:46:00,2.35729,2.35758,2.35711,2.35711,23200000.0
2006-10-12 20:47:00,2.35715,2.35752,2.35709,2.35709,168900000.0
2006-10-12 20:48:00,2.35706,2.35742,2.35706,2.3573,176100000.0
2006-10-12 20:49:00,2.35739,2.35763,2.3573,2.3573,129400000.0
2006-10-12 20:50:00,2.35728,2.35781,2.35728,2.35758,152000000.0
2006-10-12 20:51:00,2.35752,2.35773,2.35746,2.35746,104200000.0
2006-10-12 20:52:00,2.35755,2.35808,2.35755,2.35808,147500000.0
2006-10-12 20:53:00,2.35806,2.35812,2.35771,2.35797,207000000.0
2006-10-12 20:54:00,2.35801,2.35806,2.35775,2.35795,162400000.0
2006-10-12 20:55:00,2.35798,2.35811,2.35783,2.358,19600000.0
2006-10-12 20:56:00,2.35793,2.35814,2.35771,2.35772,209100000.0
2006-10-12 20:57:00,2.35774,2.358,2.35746,2.35795,335200000.0
2006-10-12 20:58:00,2.35803,2.35814,2.35793,2.35802,232400000.0
2006-10-12 20:59:00,2.3581,2.3581,2.35752,2.35775,230100000.0
2006-10-12 21:00:00,2.35782,2.35808,2.35782,2.35783,223100000.0
2006-10-12 21:01:00,2.35785,2.35812,2.35785,2.35802,304300000.0
2006-10-12 21:02:00,2.35816,2.35845,2.35799,2.3581,97100000.0
2006-10-12 21:03:00,2.35817,2.35817,2.3578,2.35781,86300000.0
2006-10-12 21:04:00,2.35775,2.358,2.3577,2.35771,42400000.0
2006-10-12 21:05:00,2.35752,2.3577,2.35731,2.35763,70200000.0
2006-10-12 21:06:00,2.35771,2.35771,2.35733,2.35733,67800000.0
2006-10-12 21:07:00,2.35726,2.35754,2.35726,2.35743,32800000.0
2006-10-12 21:08:00,2.35737,2.35749,2.35728,2.35747,30500000.0
2006-10-12 21:09:00,2.35753,2.35753,2.35734,2.3574,42200000.0
2006-10-12 21:10:00,2.35743,2.35746,2.35708,2.35708,70900000.0
2006-10-12 21:11:00,2.35693,2.35718,2.3568,2.3568,122200000.0
2006-10-12 21:12:00,2.35684,2.35695,2.35679,2.35695,40400000.0
2006-10-12 21:13:00,2.35699,2.35724,2.35694,2.35708,117800000.0
2006-10-12 21:14:00,2.35723,2.35731,2.35681,2.3573,134500000.0
2006-10-12 21:15:00,2.3572,2.35735,2.3571,2.35713,185000000.0
2006-10-12 21:16:00,2.35724,2.35752,2.35721,2.3574,109300000.0
2006-10-12 21:17:00,2.35744,2.35744,2.35701,2.35716,144100000.0
2006-10-12 21:18:00,2.357,2.35743,2.357,2.35731,121500000.0
2006-10-12 21:19:00,2.3576,2.35761,2.35744,2.35761,82000000.0
2006-10-12 21:20:00,2.35776,2.3579,2.35764,2.35767,220800000.0
2006-10-12 21:21:00,2.35759,2.35784,2.35743,2.35748,240100000.0
2006-10-12 21:22:00,2.35764,2.35787,2.35757,2.35781,126000000.0
2006-10-12 21:23:00,2.3579,2.3579,2.35754,2.3578,125200000.0
2006-10-12 21:24:00,2.35785,2.3579,2.35764,2.3579,76400000.0
2006-10-12 21:25:00,2.35785,2.35785,2.35766,2.35784,65400000.0
2006-10-12 21:26:00,2.35784,2.3579,2.35766,2.3579,34900000.0
2006-10-12 21:27:00,2.35797,2.35797,2.35759,2.3578,50700000.0
2006-10-12 21:28:00,2.35777,2.35777,2.35716,2.35725,101900000.0
2006-10-12 21:29:00,2.35729,2.35757,2.35729,2.35746,52500000.0
2006-10-12 21:30:00,2.35772,2.35772,2.35748,2.35761,26200000.0
2006-10-12 21:31:00,2.35745,2.35775,2.35742,2.3577,12400000.0
2006-10-12 21:32:00,2.35791,2.35791,2.35749,2.35788,194600000.0
2006-10-12 21:33:00,2.35785,2.35788,2.35756,2.35765,95700000.0
2006-10-12 21:34:00,2.3577,2.35778,2.35747,2.35747,149700000.0
2006-10-12 21:35:00,2.35751,2.35766,2.3574,2.3574,34300000.0
2006-10-12 21:36:00,2.35744,2.3577,2.35744,2.3577,11100000.0
2006-10-12 21:37:00,2.35778,2.35796,2.35767,2.35792,101199998.0
2006-10-12 21:38:00,2.35787,2.35795,2.35773,2.35788,79800000.0
2006-10-12 21:39:00,2.35775,2.35782,2.35755,2.35759,38900000.0
2006-10-12 21:40:00,2.35772,2.35772,2.35753,2.3577,40300000.0
2006-10-12 21:41:00,2.35763,2.35788,2.35763,2.3578,21400000.0
2006-10-12 21:42:00,2.35775,2.3578,2.35759,2.35772,86000000.0
2006-10-12 21:43:00,2.35771,2.35793,2.35769,2.35769,107700000.0
2006-10-12 21:44:00,2.35777,2.35783,2.35754,2.35763,114900000.0
2006-10-12 21:45:00,2.35764,2.35767,2.3575,2.3575,77000000.0
2006-10-12 21:46:00,2.35759,2.35759,2.35723,2.35748,96200000.0
2006-10-12 21:47:00,2.35748,2.35765,2.35736,2.35745,129400000.0
2006-10-12 21:48:00,2.35741,2.3576,2.35741,2.35742,37600000.0
2006-10-12 21:49:00,2.3574,2.35742,2.35716,2.35729,75100000.0
2006-10-12 21:50:00,2.35747,2.35747,2.3573,2.3573,28600000.0
2006-10-12 21:51:00,2.35733,2.35762,2.35733,2.35752,68700000.0
2006-10-12 21:52:00,2.3575,2.3576,2.35739,2.35742,145000000.0
2006-10-12 21:53:00,2.3575,2.35761,2.35736,2.35759,61699999.0
2006-10-12 21:54:00,2.35755,2.35755,2.35749,2.35752,19600000.0
2006-10-12 21:55:00,2.35753,2.35763,2.35729,2.3576,75700000.0
2006-10-12 21:56:00,2.35757,2.35762,2.35749,2.35762,64800001.0
2006-10-12 21:57:00,2.35754,2.35757,2.35748,2.35757,18400000.0
2006-10-12 21:58:00,2.35762,2.3577,2.35729,2.3577,32700000.0
2006-10-12 21:59:00,2.35775,2.358,2.35742,2.358,175700000.0
2006-10-12 22:00:00,2.35773,2.35794,2.35773,2.35785,69200000.0
2006-10-12 22:01:00,2.35792,2.35803,2.35748,2.35801,26200000.0
2006-10-12 22:02:00,2.35782,2.35787,2.35742,2.35742,103000000.0
2006-10-12 22:03:00,2.3573,2.35763,2.35729,2.35747,27700000.0
2006-10-12 22:04:00,2.35733,2.3574,2.35703,2.35731,95500000.0
2006-10-12 22:05:00,2.35732,2.35752,2.35718,2.35746,49300000.0
2006-10-12 22:06:00,2.35763,2.35763,2.35739,2.3575,21400000.0
2006-10-12 22:07:00,2.35742,2.35756,2.35737,2.35737,23200000.0
2006-10-12 22:08:00,2.35729,2.35775,2.35729,2.35773,23700000.0
2006-10-12 22:09:00,2.35787,2.35788,2.35749,2.35782,60800001.0
2006-10-12 22:10:00,2.35786,2.3579,2.35777,2.35789,41500000.0
2006-10-12 22:11:00,2.35792,2.35795,2.35783,2.3579,30500000.0
2006-10-12 22:12:00,2.35787,2.35787,2.35764,2.35775,79500000.0
2006-10-12 22:13:00,2.35767,2.35794,2.35767,2.35787,45900000.0
2006-10-12 22:14:00,2.35794,2.35808,2.35777,2.35795,29400000.0
2006-10-12 22:15:00,2.35792,2.35811,2.35772,2.35787,111800000.0
2006-10-12 22:16:00,2.35779,2.35808,2.35754,2.35762,155500000.0
2006-10-12 22:17:00,2.35771,2.35789,2.35767,2.35767,21100000.0
2006-10-12 22:18:00,2.35777,2.35801,2.35777,2.35801,24600000.0
2006-10-12 22:19:00,2.35797,2.35797,2.35764,2.35764,42400000.0
2006-10-12 22:20:00,2.35776,2.35776,2.35743,2.35745,30600000.0
2006-10-12 22:21:00,2.3578,2.3578,2.35746,2.35753,50500000.0
2006-10-12 22:22:00,2.35783,2.35792,2.35755,2.35792,115000000.0
2006-10-12 22:23:00,2.35794,2.3583,2.35789,2.35822,64000000.0
2006-10-12 22:24:00,2.35808,2.35808,2.3578,2.35787,19000000.0
2006-10-12 22:25:00,2.35788,2.35791,2.35762,2.35785,74900000.0
2006-10-12 22:26:00,2.35788,2.35791,2.35771,2.35791,25900000.0
2006-10-12 22:27:00,2.35791,2.35793,2.35773,2.35793,19800000.0
2006-10-12 22:28:00,2.35792,2.35798,2.35778,2.35791,29000000.0
2006-10-12 22:29:00,2.35788,2.35805,2.35784,2.358,182600002.0
2006-10-12 22:30:00,2.35802,2.35829,2.35799,2.35806,134500000.0
2006-10-12 22:31:00,2.35789,2.35789,2.35744,2.35753,30600000.0
2006-10-12 22:32:00,2.35765,2.35787,2.35765,2.35782,40500000.0
2006-10-12 22:33:00,2.35782,2.35782,2.35749,2.35773,42800000.0
2006-10-12 22:34:00,2.35766,2.35777,2.3575,2.35759,75700000.0
2006-10-12 22:35:00,2.3576,2.3576,2.35739,2.35742,54600000.0
2006-10-12 22:36:00,2.35758,2.35782,2.35758,2.35777,34400000.0
2006-10-12 22:37:00,2.35772,2.35772,2.3575,2.35758,22000000.0
2006-10-12 22:38:00,2.35764,2.35764,2.35733,2.3576,46400000.0
2006-10-12 22:39:00,2.35752,2.35776,2.35752,2.3577,17900000.0
2006-10-12 22:40:00,2.35754,2.35793,2.35754,2.3576,30700000.0
2006-10-12 22:41:00,2.35759,2.35769,2.35756,2.3576,39000000.0
2006-10-12 22:42:00,2.35757,2.35772,2.35757,2.35762,61300000.0
2006-10-12 22:43:00,2.35751,2.35767,2.35732,2.35732,126699999.0
2006-10-12 22:44:00,2.3573,2.35771,2.3573,2.35771,66900000.0
2006-10-12 22:45:00,2.35782,2.35791,2.35756,2.35774,65500000.0
2006-10-12 22:46:00,2.35772,2.35773,2.35743,2.35758,76200000.0
2006-10-12 22:47:00,2.35766,2.35777,2.3574,2.35777,37000000.0
2006-10-12 22:48:00,2.35753,2.35781,2.35753,2.35764,68600000.0
2006-10-12 22:49:00,2.35812,2.35828,2.35748,2.35785,87400000.0
2006-10-12 22:50:00,2.35772,2.35794,2.35759,2.35784,31400000.0
2006-10-12 22:51:00,2.35779,2.35779,2.35757,2.3576,84300000.0
2006-10-12 22:52:00,2.35751,2.3578,2.35751,2.35761,60300000.0
2006-10-12 22:53:00,2.35767,2.35785,2.35753,2.3576,41800000.0
2006-10-12 22:54:00,2.35769,2.35817,2.35769,2.35799,40100000.0
2006-10-12 22:55:00,2.35795,2.3583,2.3579,2.3579,44300000.0
2006-10-12 22:56:00,2.358,2.35823,2.35768,2.35768,26400000.0
2006-10-12 22:57:00,2.3578,2.35818,2.3578,2.35818,33900000.0
2006-10-12 22:58:00,2.35796,2.35817,2.35796,2.35807,61000000.0
2006-10-12 22:59:00,2.35778,2.35806,2.35778,2.35804,41700000.0
2006-10-12 23:00:00,2.35792,2.35795,2.35792,2.35795,7000000.0
2006-10-12 23:01:00,2.35794,2.35848,2.35779,2.35846,21600000.0
2006-10-12 23:02:00,2.35849,2.35849,2.35781,2.35781,28000000.0
2006-10-12 23:03:00,2.35762,2.35762,2.35718,2.35725,30600000.0
2006-10-12 23:04:00,2.35738,2.35754,2.35712,2.35754,31900000.0
2006-10-12 23:05:00,2.35752,2.35753,2.35729,2.35732,29400000.0
2006-10-12 23:06:00,2.35733,2.35758,2.35733,2.35758,14800000.0
2006-10-12 23:07:00,2.35749,2.35785,2.35744,2.35785,36100000.0
2006-10-12 23:08:00,2.35796,2.35796,2.3577,2.35776,13700000.0
2006-10-12 23:09:00,2.35776,2.35776,2.35749,2.35763,35300001.0
2006-10-12 23:10:00,2.3574,2.35741,2.35714,2.35714,23500000.0
2006-10-12 23:11:00,2.35711,2.35745,2.35711,2.35732,32100000.0
2006-10-12 23:12:00,2.35739,2.35753,2.35733,2.35745,31800000.0
2006-10-12 23:13:00,2.35738,2.35763,2.35737,2.35762,25600000.0
2006-10-12 23:14:00,2.35755,2.35766,2.3575,2.3575,32400000.0
2006-10-12 23:15:00,2.35764,2.35764,2.35751,2.35757,13200000.0
2006-10-12 23:16:00,2.3577,2.3577,2.35765,2.35765,8800000.0
2006-10-12 23:17:00,2.35766,2.35773,2.35764,2.35764,34100000.0
2006-10-12 23:18:00,2.35773,2.35776,2.35743,2.35762,26100000.0
2006-10-12 23:19:00,2.35774,2.35774,2.35747,2.35764,39700000.0
2006-10-12 23:20:00,2.35751,2.3578,2.35748,2.35767,26900000.0
2006-10-12 23:21:00,2.35761,2.35761,2.35734,2.35745,23600000.0
2006-10-12 23:22:00,2.35765,2.35765,2.35741,2.35748,31200000.0
2006-10-12 23:23:00,2.35747,2.35764,2.35738,2.35763,10300000.0
2006-10-12 23:24:00,2.35761,2.35761,2.35749,2.35759,15900000.0
2006-10-12 23:25:00,2.35775,2.35805,2.35775,2.35805,79000000.0
2006-10-12 23:26:00,2.35791,2.35791,2.35756,2.35777,31800000.0
2006-10-12 23:27:00,2.35776,2.35787,2.35751,2.35751,34000000.0
2006-10-12 23:28:00,2.3575,2.35778,2.3575,2.35765,31400000.0
2006-10-12 23:29:00,2.35768,2.35782,2.35755,2.35773,50700000.0
2006-10-12 23:30:00,2.35757,2.35757,2.35727,2.35736,22200000.0
2006-10-12 23:31:00,2.3576,2.35762,2.3575,2.3575,25700000.0
2006-10-12 23:32:00,2.35754,2.35796,2.35743,2.35796,25000000.0
2006-10-12 23:33:00,2.35808,2.35819,2.358,2.35806,35600000.0
2006-10-12 23:34:00,2.35798,2.35798,2.35747,2.35756,56600000.0
2006-10-12 23:35:00,2.35753,2.35795,2.35752,2.35759,48000000.0
2006-10-12 23:36:00,2.35776,2.35806,2.35762,2.35762,27800000.0
2006-10-12 23:37:00,2.35733,2.35796,2.35733,2.35796,18500000.0
2006-10-12 23:38:00,2.35827,2.35827,2.3576,2.35778,31800000.0
2006-10-12 23:39:00,2.3577,2.35773,2.35752,2.35755,21700000.0
2006-10-12 23:40:00,2.35743,2.35744,2.35697,2.35736,39100000.0
2006-10-12 23:41:00,2.35743,2.35744,2.35734,2.35734,34800000.0
2006-10-12 23:42:00,2.35745,2.35748,2.35738,2.35742,23100000.0
2006-10-12 23:43:00,2.35755,2.35771,2.35685,2.35723,41600000.0
2006-10-12 23:44:00,2.35755,2.35755,2.35753,2.35753,6400000.0
2006-10-12 23:45:00,2.35751,2.35751,2.35751,2.35751,18900000.0
2006-10-12 23:46:00,2.35756,2.35803,2.35756,2.35803,30000000.0
2006-10-12 23:47:00,2.35794,2.35796,2.3577,2.35774,11900000.0
2006-10-12 23:48:00,2.35743,2.358,2.35713,2.358,40900000.0
2006-10-12 23:49:00,2.35781,2.35815,2.35755,2.35815,41899999.0
2006-10-12 23:50:00,2.3581,2.3581,2.35585,2.35585,20700000.0
2006-10-12 23:51:00,2.35597,2.35772,2.35597,2.35681,32200000.0
2006-10-12 23:52:00,2.35676,2.35716,2.35676,2.35709,33100000.0
2006-10-12 23:53:00,2.35709,2.35716,2.35664,2.35688,27600000.0
2006-10-12 23:54:00,2.357,2.35731,2.35692,2.35726,35700000.0
2006-10-12 23:55:00,2.35677,2.35736,2.35674,2.35706,59500000.0
2006-10-12 23:56:00,2.35734,2.35736,2.3568,2.35689,27200000.0
2006-10-12 23:57:00,2.35686,2.35719,2.35679,2.35698,51700000.0
2006-10-12 23:58:00,2.35716,2.35716,2.35689,2.35714,40400000.0
2006-10-12 23:59:00,2.35712,2.35712,2.35695,2.35707,19400000.0
2006-10-13 00:00:00,2.35722,2.35722,2.35692,2.35701,38300000.0
2006-10-13 00:01:00,2.35687,2.35718,2.35687,2.35696,26700000.0
2006-10-13 00:02:00,2.35691,2.35708,2.35679,2.35688,48800000.0
2006-10-13 00:03:00,2.35716,2.35728,2.35662,2.35691,38100000.0
2006-10-13 00:04:00,2.35693,2.35693,2.35664,2.35664,9600000.0
2006-10-13 00:05:00,2.35644,2.35686,2.35644,2.35686,32000000.0
2006-10-13 00:06:00,2.35667,2.35679,2.35636,2.35653,48700000.0
2006-10-13 00:07:00,2.35676,2.35717,2.35642,2.35717,40700000.0
2006-10-13 00:08:00,2.35717,2.35717,2.35676,2.35677,20900000.0
2006-10-13 00:09:00,2.35714,2.35767,2.35714,2.35752,33800000.0
2006-10-13 00:10:00,2.35732,2.35732,2.35706,2.35722,31600000.0
2006-10-13 00:11:00,2.35716,2.35725,2.35709,2.35725,32200001.0
2006-10-13 00:12:00,2.35725,2.35728,2.35662,2.35679,38500000.0
2006-10-13 00:13:00,2.35706,2.35722,2.35679,2.35685,47900000.0
2006-10-13 00:14:00,2.35678,2.35694,2.35667,2.35684,42500000.0
2006-10-13 00:15:00,2.35686,2.35705,2.35663,2.35705,26200000.0
2006-10-13 00:16:00,2.35716,2.35725,2.35685,2.35705,28900000.0
2006-10-13 00:17:00,2.35714,2.35743,2.35698,2.35732,33500000.0
2006-10-13 00:18:00,2.35737,2.35754,2.35737,2.35746,37400000.0
2006-10-13 00:19:00,2.35755,2.35755,2.35729,2.35733,37200000.0
2006-10-13 00:20:00,2.35731,2.35733,2.35725,2.35725,26300000.0
2006-10-13 00:21:00,2.3573,2.3573,2.35692,2.35696,22000000.0
2006-10-13 00:22:00,2.35672,2.35694,2.35666,2.35693,39400000.0
2006-10-13 00:23:00,2.35645,2.3567,2.35628,2.35628,55100000.0
2006-10-13 00:24:00,2.35662,2.35662,2.35632,2.3564,25300000.0
2006-10-13 00:25:00,2.35645,2.35661,2.3564,2.35661,31700000.0
2006-10-13 00:26:00,2.35661,2.3569,2.35661,2.3568,56600001.0
2006-10-13 00:27:00,2.35672,2.35685,2.35672,2.35683,51000000.0
2006-10-13 00:28:00,2.35672,2.35672,2.35651,2.35651,8800000.0
2006-10-13 00:29:00,2.35658,2.35687,2.3565,2.3565,29200000.0
2006-10-13 00:30:00,2.35659,2.35678,2.35638,2.35653,48600000.0
2006-10-13 00:31:00,2.35641,2.3565,2.35629,2.35638,27100000.0
2006-10-13 00:32:00,2.35632,2.35647,2.35605,2.35616,37800000.0
2006-10-13 00:33:00,2.35612,2.35624,2.35612,2.35624,21100000.0
2006-10-13 00:34:00,2.35617,2.35644,2.3559,2.35644,32000000.0
2006-10-13 00:35:00,2.35662,2.3568,2.35631,2.35634,43200000.0
2006-10-13 00:36:00,2.35629,2.35654,2.35629,2.35638,19000000.0
2006-10-13 00:37:00,2.3564,2.3564,2.35627,2.35627,19800000.0
2006-10-13 00:38:00,2.35639,2.35657,2.35634,2.35657,43499999.0
2006-10-13 00:39:00,2.3566,2.35672,2.35648,2.35667,28500000.0
2006-10-13 00:40:00,2.35647,2.35676,2.35629,2.35631,51600000.0
2006-10-13 00:41:00,2.35677,2.35677,2.35628,2.35637,25200000.0
2006-10-13 00:42:00,2.35652,2.3567,2.35647,2.35647,31400000.0
2006-10-13 00:43:00,2.35671,2.35671,2.35657,2.35669,18100000.0
2006-10-13 00:44:00,2.3566,2.35671,2.35645,2.35671,27600000.0
2006-10-13 00:45:00,2.3568,2.3568,2.35628,2.35671,33000000.0
2006-10-13 00:46:00,2.35661,2.35677,2.35661,2.35666,23000000.0
2006-10-13 00:47:00,2.35663,2.35682,2.35661,2.35672,40100000.0
2006-10-13 00:48:00,2.35647,2.35647,2.35596,2.35624,23000000.0
2006-10-13 00:49:00,2.35628,2.35676,2.35625,2.35656,31700000.0
2006-10-13 00:50:00,2.35643,2.35643,2.35632,2.35632,10000000.0
2006-10-13 00:51:00,2.35607,2.35607,2.35563,2.3557,30300000.0
2006-10-13 00:52:00,2.35578,2.35633,2.35578,2.3561,17000000.0
2006-10-13 00:53:00,2.35605,2.3568,2.35605,2.3568,25600000.0
2006-10-13 00:54:00,2.35699,2.35724,2.35684,2.35687,32200000.0
2006-10-13 00:55:00,2.35654,2.35714,2.35654,2.35675,32900000.0
2006-10-13 00:56:00,2.35675,2.35698,2.35673,2.35697,63200000.0
2006-10-13 00:57:00,2.3568,2.35693,2.35651,2.35673,37500000.0
2006-10-13 00:58:00,2.35691,2.35691,2.35661,2.35674,16400000.0
2006-10-13 00:59:00,2.35682,2.35693,2.35681,2.35692,14900000.0
2006-10-13 01:00:00,2.35687,2.35688,2.35672,2.35679,46700000.0
2006-10-13 01:01:00,2.35665,2.35702,2.35652,2.35702,30000000.0
2006-10-13 01:02:00,2.35682,2.35706,2.35678,2.35701,21100000.0
2006-10-13 01:03:00,2.35702,2.35736,2.35702,2.35711,38200000.0
2006-10-13 01:04:00,2.3572,2.35728,2.35712,2.35712,37300000.0
2006-10-13 01:05:00,2.35727,2.35727,2.35704,2.3571,25400000.0
2006-10-13 01:06:00,2.35703,2.35703,2.35673,2.35673,22200000.0
2006-10-13 01:07:00,2.35662,2.35696,2.35662,2.35696,36700000.0
2006-10-13 01:08:00,2.35683,2.35683,2.3566,2.3566,28300000.0
2006-10-13 01:09:00,2.3567,2.35687,2.35647,2.35647,15000000.0
2006-10-13 01:10:00,2.35654,2.35667,2.35612,2.35612,35000000.0
2006-10-13 01:11:00,2.3561,2.35653,2.356,2.35653,26800000.0
2006-10-13 01:12:00,2.35625,2.35747,2.35622,2.3574,43900000.0
2006-10-13 01:13:00,2.35716,2.35731,2.35692,2.35721,28700000.0
2006-10-13 01:14:00,2.35706,2.35706,2.35653,2.35653,31500000.0
2006-10-13 01:15:00,2.35638,2.35664,2.35624,2.35664,16000000.0
2006-10-13 01:16:00,2.35676,2.35676,2.35636,2.3565,24300000.0
2006-10-13 01:17:00,2.35669,2.35679,2.35605,2.35605,21300000.0
2006-10-13 01:18:00,2.35623,2.35678,2.35623,2.35663,10100000.0
2006-10-13 01:19:00,2.35668,2.35682,2.35668,2.35682,5500000.0
2006-10-13 01:20:00,2.35689,2.35709,2.35677,2.35677,55000000.0
2006-10-13 01:21:00,2.35673,2.35708,2.35673,2.35708,14000000.0
2006-10-13 01:22:00,2.35693,2.35705,2.35669,2.35705,31400001.0
2006-10-13 01:23:00,2.35698,2.35698,2.35663,2.3569,21400000.0
2006-10-13 01:24:00,2.357,2.357,2.35681,2.35687,34300000.0
2006-10-13 01:25:00,2.35675,2.35675,2.35663,2.35663,4800000.0
2006-10-13 01:26:00,2.35661,2.35686,2.3564,2.3564,28000000.0
2006-10-13 01:27:00,2.35625,2.35669,2.3562,2.35644,37600000.0
2006-10-13 01:28:00,2.35626,2.3566,2.35612,2.3566,46100000.0
2006-10-13 01:29:00,2.35666,2.35666,2.35594,2.35594,10700000.0
2006-10-13 01:30:00,2.35612,2.35689,2.35612,2.35677,43700000.0
2006-10-13 01:31:00,2.3567,2.35673,2.35662,2.35673,25400000.0
2006-10-13 01:32:00,2.3567,2.35702,2.35649,2.35697,42600000.0
2006-10-13 01:33:00,2.35694,2.35701,2.35678,2.3569,51400000.0
2006-10-13 01:34:00,2.35669,2.3574,2.35663,2.35703,74099998.0
2006-10-13 01:35:00,2.35694,2.35694,2.35677,2.35694,27100000.0
2006-10-13 01:36:00,2.35699,2.3572,2.35694,2.3572,8800000.0
2006-10-13 01:37:00,2.35699,2.35742,2.35695,2.35724,19300000.0
2006-10-13 01:38:00,2.35729,2.35739,2.35713,2.35739,30700000.0
2006-10-13 01:39:00,2.35741,2.35746,2.35674,2.35711,40600000.0
2006-10-13 01:40:00,2.35743,2.35744,2.3574,2.35742,9000000.0
2006-10-13 01:41:00,2.35731,2.35731,2.35634,2.35729,31900000.0
2006-10-13 01:42:00,2.35745,2.35751,2.35715,2.35733,41400000.0
2006-10-13 01:43:00,2.35715,2.35715,2.3568,2.3568,42900000.0
2006-10-13 01:44:00,2.35703,2.35731,2.35703,2.35705,26100000.0
2006-10-13 01:45:00,2.3571,2.35727,2.35653,2.35714,29600000.0
2006-10-13 01:46:00,2.35696,2.35708,2.35681,2.35681,37700000.0
2006-10-13 01:47:00,2.35685,2.35723,2.35685,2.35723,22500000.0
2006-10-13 01:48:00,2.35717,2.35734,2.35678,2.35728,36000000.0
2006-10-13 01:49:00,2.35726,2.35735,2.35713,2.35735,31800000.0
2006-10-13 01:50:00,2.35724,2.35726,2.35706,2.35723,30300000.0
2006-10-13 01:51:00,2.35737,2.35744,2.35703,2.35703,27800000.0
2006-10-13 01:52:00,2.35721,2.35744,2.35714,2.35743,39600000.0
2006-10-13 01:53:00,2.3572,2.35759,2.35688,2.35759,29200000.0
2006-10-13 01:54:00,2.35752,2.35752,2.35639,2.35639,25700000.0
2006-10-13 01:55:00,2.3566,2.35742,2.3566,2.35739,31500000.0
2006-10-13 01:56:00,2.35746,2.35746,2.35696,2.35696,36400000.0
2006-10-13 01:57:00,2.35693,2.35724,2.35685,2.35724,30800000.0
2006-10-13 01:58:00,2.35658,2.35716,2.35642,2.35716,30600000.0
2006-10-13 01:59:00,2.35714,2.35744,2.35714,2.35735,61100000.0
2006-10-13 02:00:00,2.3573,2.35753,2.3573,2.3575,30500000.0
2006-10-13 02:01:00,2.35734,2.35775,2.3573,2.35766,37400000.0
2006-10-13 02:02:00,2.35767,2.35785,2.35707,2.35761,39900000.0
2006-10-13 02:03:00,2.35775,2.35777,2.35733,2.35733,39400000.0
2006-10-13 02:04:00,2.35731,2.35752,2.35731,2.35752,13800000.0
2006-10-13 02:05:00,2.35715,2.35746,2.35691,2.35739,67100000.0
2006-10-13 02:06:00,2.35714,2.35731,2.35703,2.35724,28200000.0
2006-10-13 02:07:00,2.35726,2.35732,2.35692,2.35732,48400000.0
2006-10-13 02:08:00,2.35728,2.35737,2.35691,2.35737,43300000.0
2006-10-13 02:09:00,2.35741,2.35758,2.35719,2.35755,40000000.0
2006-10-13 02:10:00,2.35771,2.35803,2.35752,2.35803,36499999.0
2006-10-13 02:11:00,2.35782,2.35792,2.3577,2.3577,25200000.0
2006-10-13 02:12:00,2.35805,2.35827,2.3578,2.35827,23200000.0
2006-10-13 02:13:00,2.35812,2.35826,2.35796,2.35797,71299999.0
2006-10-13 02:14:00,2.35829,2.35854,2.35829,2.35838,12800000.0
2006-10-13 02:15:00,2.35846,2.35846,2.35813,2.35827,26000000.0
2006-10-13 02:16:00,2.35795,2.35824,2.35795,2.35816,32200000.0
2006-10-13 02:17:00,2.35797,2.35815,2.35791,2.35815,34600000.0
2006-10-13 02:18:00,2.35817,2.3583,2.35805,2.35826,36000000.0
2006-10-13 02:19:00,2.35815,2.35827,2.3581,2.35816,27900000.0
2006-10-13 02:20:00,2.35818,2.35819,2.35795,2.35803,47399999.0
2006-10-13 02:21:00,2.3581,2.35814,2.35772,2.35772,20700000.0
2006-10-13 02:22:00,2.35775,2.35786,2.35746,2.35776,26000000.0
2006-10-13 02:23:00,2.35771,2.35797,2.35761,2.35776,46500000.0
2006-10-13 02:24:00,2.35785,2.35797,2.35775,2.35787,22000000.0
2006-10-13 02:25:00,2.35746,2.35766,2.35738,2.35746,25700000.0
2006-10-13 02:26:00,2.35777,2.35777,2.35752,2.35771,41800000.0
2006-10-13 02:27:00,2.35762,2.3577,2.35754,2.35755,48100000.0
2006-10-13 02:28:00,2.3576,2.35772,2.35758,2.35758,34400000.0
2006-10-13 02:29:00,2.35764,2.35796,2.35762,2.35775,32800000.0
2006-10-13 02:30:00,2.35783,2.35806,2.35783,2.35783,19900000.0
2006-10-13 02:31:00,2.35764,2.35773,2.35744,2.3576,37700000.0
2006-10-13 02:32:00,2.35748,2.35757,2.35732,2.35751,22600000.0
2006-10-13 02:33:00,2.3575,2.3575,2.35718,2.35718,22700000.0
2006-10-13 02:34:00,2.35717,2.35733,2.35715,2.35732,47200000.0
2006-10-13 02:35:00,2.35739,2.35753,2.3573,2.35732,54100000.0
2006-10-13 02:36:00,2.35739,2.35755,2.35721,2.35755,28700000.0
2006-10-13 02:37:00,2.35761,2.35761,2.35726,2.35746,41200000.0
2006-10-13 02:38:00,2.35737,2.35763,2.35729,2.35736,35300000.0
2006-10-13 02:39:00,2.35726,2.3574,2.35722,2.35722,32400000.0
2006-10-13 02:40:00,2.35692,2.35745,2.35677,2.35745,40700000.0
2006-10-13 02:41:00,2.35749,2.35749,2.35727,2.35727,39000000.0
2006-10-13 02:42:00,2.3572,2.35749,2.3572,2.35744,13500000.0
2006-10-13 02:43:00,2.35737,2.35737,2.35702,2.35702,21600000.0
2006-10-13 02:44:00,2.35731,2.35763,2.35731,2.35745,35100000.0
2006-10-13 02:45:00,2.35748,2.35766,2.3574,2.35753,48000000.0
2006-10-13 02:46:00,2.3575,2.35763,2.3575,2.35759,19800000.0
2006-10-13 02:47:00,2.35755,2.35767,2.35736,2.35755,14800000.0
2006-10-13 02:48:00,2.35755,2.35755,2.35745,2.35745,8800000.0
2006-10-13 02:49:00,2.35733,2.35768,2.35733,2.35756,54000000.0
2006-10-13 02:50:00,2.3573,2.35745,2.35719,2.35736,20000000.0
2006-10-13 02:51:00,2.35742,2.35765,2.35741,2.35742,21000000.0
2006-10-13 02:52:00,2.35755,2.35761,2.35743,2.35747,31600000.0
2006-10-13 02:53:00,2.35757,2.35757,2.35715,2.35715,19500000.0
2006-10-13 02:54:00,2.35724,2.35759,2.35711,2.35725,63200000.0
2006-10-13 02:55:00,2.35742,2.35765,2.35735,2.35744,27200000.0
2006-10-13 02:56:00,2.35747,2.35769,2.35747,2.35769,17900000.0
2006-10-13 02:57:00,2.35759,2.3576,2.35742,2.35742,60800000.0
2006-10-13 02:58:00,2.35748,2.35763,2.35736,2.35746,62499999.0
2006-10-13 02:59:00,2.35765,2.35765,2.35742,2.3576,13000000.0
2006-10-13 03:00:00,2.35751,2.35753,2.35734,2.35734,28200000.0
2006-10-13 03:01:00,2.35737,2.35762,2.35737,2.35748,27000000.0
2006-10-13 03:02:00,2.35738,2.35766,2.35738,2.35766,30000000.0
2006-10-13 03:03:00,2.35776,2.35796,2.35772,2.35792,14800000.0
2006-10-13 03:04:00,2.35805,2.35848,2.35805,2.35848,40300000.0
2006-10-13 03:05:00,2.35817,2.35823,2.35791,2.35812,26700000.0
2006-10-13 03:06:00,2.35783,2.35813,2.35783,2.35791,27100000.0
2006-10-13 03:07:00,2.35805,2.35839,2.35805,2.3582,31600000.0
2006-10-13 03:08:00,2.35818,2.35818,2.35795,2.35795,11900000.0
2006-10-13 03:09:00,2.35789,2.35813,2.35784,2.35784,17100000.0
2006-10-13 03:10:00,2.35801,2.35808,2.35796,2.35796,30100000.0
2006-10-13 03:11:00,2.35798,2.35815,2.35785,2.35815,26300000.0
2006-10-13 03:12:00,2.35806,2.35824,2.35743,2.35776,67500000.0
2006-10-13 03:13:00,2.35807,2.35827,2.35771,2.35771,33900000.0
2006-10-13 03:14:00,2.35798,2.35799,2.35769,2.35774,41600000.0
2006-10-13 03:15:00,2.35803,2.35826,2.358,2.358,39999999.0
2006-10-13 03:16:00,2.3583,2.35922,2.35821,2.35922,23600000.0
2006-10-13 03:17:00,2.35964,2.35986,2.35949,2.35953,17500000.0
2006-10-13 03:18:00,2.35928,2.35968,2.35909,2.35968,18400000.0
2006-10-13 03:19:00,2.3598,2.35983,2.3594,2.35983,32500000.0
2006-10-13 03:20:00,2.36009,2.36009,2.35945,2.35955,50000000.0
2006-10-13 03:21:00,2.35909,2.35941,2.35902,2.35905,49200000.0
2006-10-13 03:22:00,2.35923,2.35942,2.35893,2.35907,20300000.0
2006-10-13 03:23:00,2.35878,2.35911,2.35859,2.35874,34200000.0
2006-10-13 03:24:00,2.35903,2.35903,2.35836,2.35836,25800000.0
2006-10-13 03:25:00,2.35824,2.35875,2.35824,2.3586,44200000.0
2006-10-13 03:26:00,2.35858,2.35891,2.35858,2.35883,30600000.0
2006-10-13 03:27:00,2.3588,2.35905,2.3588,2.35885,46100000.0
2006-10-13 03:28:00,2.35897,2.35897,2.35823,2.35831,53500000.0
2006-10-13 03:29:00,2.3583,2.3586,2.35818,2.3586,48100000.0
2006-10-13 03:30:00,2.35871,2.35871,2.35845,2.35854,38800000.0
2006-10-13 03:31:00,2.35877,2.35877,2.35854,2.3586,11300000.0
2006-10-13 03:32:00,2.35857,2.35876,2.35843,2.35855,25600000.0
2006-10-13 03:33:00,2.35866,2.35866,2.35809,2.3585,39500000.0
2006-10-13 03:34:00,2.3585,2.35857,2.35835,2.35841,51600000.0
2006-10-13 03:35:00,2.35855,2.35855,2.35818,2.35833,20700000.0
2006-10-13 03:36:00,2.3583,2.3583,2.3577,2.3579,31900000.0
2006-10-13 03:37:00,2.35799,2.35821,2.3579,2.35821,17400000.0
2006-10-13 03:38:00,2.358,2.358,2.35754,2.35765,20400000.0
2006-10-13 03:39:00,2.35749,2.35772,2.35736,2.3576,31300000.0
2006-10-13 03:40:00,2.35775,2.35801,2.35758,2.358,32100000.0
2006-10-13 03:41:00,2.35798,2.35812,2.35798,2.35812,12000000.0
2006-10-13 03:42:00,2.35804,2.35832,2.3579,2.35819,28500000.0
2006-10-13 03:43:00,2.3581,2.3581,2.35762,2.35762,24200000.0
2006-10-13 03:44:00,2.35768,2.3578,2.35759,2.35772,46300000.0
2006-10-13 03:45:00,2.35787,2.35823,2.35776,2.35812,39800000.0
2006-10-13 03:46:00,2.3581,2.3581,2.35764,2.35776,23700000.0
2006-10-13 03:47:00,2.35776,2.35811,2.35768,2.35811,26800000.0
2006-10-13 03:48:00,2.35823,2.35828,2.35808,2.35826,21100000.0
2006-10-13 03:49:00,2.35806,2.35827,2.35797,2.35817,30600000.0
2006-10-13 03:50:00,2.35817,2.35817,2.35799,2.35799,20000000.0
2006-10-13 03:51:00,2.35825,2.35855,2.35825,2.35855,24700000.0
2006-10-13 03:52:00,2.35845,2.35856,2.35831,2.35845,41100000.0
2006-10-13 03:53:00,2.3584,2.3585,2.3584,2.35845,28200000.0
2006-10-13 03:54:00,2.35863,2.35894,2.35863,2.35876,36100000.0
2006-10-13 03:55:00,2.35869,2.35869,2.35831,2.35832,28400000.0
2006-10-13 03:56:00,2.3582,2.3582,2.35798,2.35801,21100000.0
2006-10-13 03:57:00,2.35826,2.35828,2.35773,2.35815,43000000.0
2006-10-13 03:58:00,2.35813,2.35836,2.35794,2.35836,26800000.0
2006-10-13 03:59:00,2.35812,2.3582,2.35776,2.3582,46200000.0
2006-10-13 04:00:00,2.35837,2.35845,2.35813,2.35835,26900000.0
2006-10-13 04:01:00,2.35823,2.3584,2.35823,2.35826,11600000.0
2006-10-13 04:02:00,2.35821,2.35834,2.358,2.35834,24400000.0
2006-10-13 04:03:00,2.35828,2.35838,2.35816,2.35838,28700000.0
2006-10-13 04:04:00,2.35852,2.35852,2.35834,2.35836,21600000.0
2006-10-13 04:05:00,2.35862,2.35877,2.35848,2.35877,45400000.0
2006-10-13 04:06:00,2.35851,2.35872,2.35851,2.35872,30100000.0
2006-10-13 04:07:00,2.35866,2.35867,2.35834,2.35847,27400000.0
2006-10-13 04:08:00,2.35828,2.35845,2.35821,2.35834,17300000.0
2006-10-13 04:09:00,2.35834,2.35851,2.3582,2.35833,50300000.0
2006-10-13 04:10:00,2.35826,2.35846,2.35819,2.35827,38300000.0
2006-10-13 04:11:00,2.35836,2.35838,2.35792,2.35837,19600000.0
2006-10-13 04:12:00,2.3584,2.35859,2.35833,2.35842,42600000.0
2006-10-13 04:13:00,2.35812,2.35838,2.35792,2.35838,35400000.0
2006-10-13 04:14:00,2.35823,2.35832,2.35808,2.35825,21600000.0
2006-10-13 04:15:00,2.35821,2.35836,2.35818,2.35828,16700000.0
2006-10-13 04:16:00,2.35835,2.35845,2.3582,2.35825,38100001.0
2006-10-13 04:17:00,2.3582,2.3582,2.35805,2.35805,27900000.0
2006-10-13 04:18:00,2.35811,2.35817,2.35787,2.358,63300000.0
2006-10-13 04:19:00,2.35803,2.35823,2.35795,2.35823,38100000.0
2006-10-13 04:20:00,2.35802,2.35836,2.35797,2.35826,26800000.0
2006-10-13 04:21:00,2.35852,2.35884,2.35844,2.35884,39500000.0
2006-10-13 04:22:00,2.35896,2.35897,2.35879,2.35879,43700000.0
2006-10-13 04:23:00,2.35868,2.35874,2.35868,2.35874,11200000.0
2006-10-13 04:24:00,2.35867,2.35867,2.35833,2.35837,27900000.0
2006-10-13 04:25:00,2.35854,2.35854,2.35797,2.35797,25800000.0
2006-10-13 04:26:00,2.35796,2.35809,2.35772,2.35809,13000000.0
2006-10-13 04:27:00,2.35822,2.35845,2.35792,2.35843,57900000.0
2006-10-13 04:28:00,2.3584,2.35873,2.35809,2.35873,33500000.0
2006-10-13 04:29:00,2.35881,2.35881,2.35828,2.35834,24300000.0
2006-10-13 04:30:00,2.35824,2.35858,2.35824,2.35851,38400000.0
2006-10-13 04:31:00,2.35846,2.35854,2.35846,2.35854,7200000.0
2006-10-13 04:32:00,2.3583,2.35882,2.3583,2.35882,27200000.0
2006-10-13 04:33:00,2.35874,2.35874,2.35847,2.3587,40800001.0
2006-10-13 04:34:00,2.35868,2.35868,2.35845,2.3585,32200000.0
2006-10-13 04:35:00,2.35838,2.35857,2.35816,2.35848,33400000.0
2006-10-13 04:36:00,2.35854,2.35854,2.35814,2.35814,18400000.0
2006-10-13 04:37:00,2.35817,2.35826,2.35817,2.35826,7200000.0
2006-10-13 04:38:00,2.3584,2.35857,2.35835,2.35835,23400000.0
2006-10-13 04:39:00,2.35835,2.3585,2.3583,2.3583,12800000.0
2006-10-13 04:40:00,2.35831,2.35836,2.35805,2.35821,29500000.0
2006-10-13 04:41:00,2.35833,2.35833,2.35817,2.35817,8000000.0
2006-10-13 04:42:00,2.3582,2.3582,2.35807,2.35818,13100000.0
2006-10-13 04:43:00,2.35823,2.35828,2.35792,2.35828,23700000.0
2006-10-13 04:44:00,2.3583,2.35837,2.35822,2.35822,30800000.0
2006-10-13 04:45:00,2.35828,2.35845,2.35828,2.35836,26700000.0
2006-10-13 04:46:00,2.35831,2.3584,2.35831,2.35832,32800000.0
2006-10-13 04:47:00,2.35825,2.3585,2.35825,2.35843,28800000.0
2006-10-13 04:48:00,2.35839,2.35855,2.35832,2.35837,41800000.0
2006-10-13 04:49:00,2.35863,2.35883,2.35837,2.35875,61000000.0
2006-10-13 04:50:00,2.35881,2.35887,2.35863,2.35881,36800000.0
2006-10-13 04:51:00,2.35877,2.35877,2.35857,2.35871,18400000.0
2006-10-13 04:52:00,2.35869,2.35869,2.35851,2.35855,25100000.0
2006-10-13 04:53:00,2.35883,2.35883,2.35865,2.35872,15500000.0
2006-10-13 04:54:00,2.3587,2.35892,2.35858,2.35862,31800000.0
2006-10-13 04:55:00,2.3588,2.35887,2.35857,2.35867,42900000.0
2006-10-13 04:56:00,2.35873,2.35884,2.3587,2.35884,29500000.0
2006-10-13 04:57:00,2.359,2.35908,2.35867,2.35908,32800000.0
2006-10-13 04:58:00,2.35935,2.35942,2.35907,2.35915,34000000.0
2006-10-13 04:59:00,2.35906,2.35934,2.35901,2.3592,29700000.0
2006-10-13 05:00:00,2.35925,2.35941,2.35909,2.35909,48300000.0
2006-10-13 05:01:00,2.35893,2.35896,2.35878,2.35885,42200000.0
2006-10-13 05:02:00,2.35886,2.35908,2.35878,2.35878,52400000.0
2006-10-13 05:03:00,2.35875,2.35904,2.35875,2.35904,14600000.0
2006-10-13 05:04:00,2.35902,2.35921,2.35902,2.35905,35400000.0
2006-10-13 05:05:00,2.35884,2.35906,2.35869,2.35885,38900000.0
2006-10-13 05:06:00,2.3588,2.35903,2.3588,2.35893,40900000.0
2006-10-13 05:07:00,2.35888,2.35902,2.35884,2.35902,13100000.0
2006-10-13 05:08:00,2.35905,2.35905,2.35868,2.3589,21700000.0
2006-10-13 05:09:00,2.3586,2.35895,2.3586,2.35895,10000000.0
2006-10-13 05:10:00,2.359,2.3592,2.359,2.3592,9600000.0
2006-10-13 05:11:00,2.35922,2.35922,2.35886,2.35909,66200000.0
2006-10-13 05:12:00,2.35898,2.35917,2.35886,2.35917,10900000.0
2006-10-13 05:13:00,2.35907,2.35918,2.35893,2.35906,36800000.0
2006-10-13 05:14:00,2.35909,2.35916,2.35886,2.35916,50100000.0
2006-10-13 05:15:00,2.35928,2.35928,2.35884,2.35925,38400000.0
2006-10-13 05:16:00,2.35901,2.35901,2.35882,2.35882,33500000.0
2006-10-13 05:17:00,2.35884,2.35925,2.35884,2.35913,44800000.0
2006-10-13 05:18:00,2.35911,2.35929,2.35907,2.3591,33600000.0
2006-10-13 05:19:00,2.35932,2.35959,2.35912,2.35959,42400000.0
2006-10-13 05:20:00,2.3594,2.35943,2.35909,2.3593,35100000.0
2006-10-13 05:21:00,2.35907,2.35907,2.3589,2.359,19200000.0
2006-10-13 05:22:00,2.35893,2.35918,2.35888,2.35918,24400000.0
2006-10-13 05:23:00,2.35924,2.3594,2.35922,2.35923,34400000.0
2006-10-13 05:24:00,2.35904,2.35918,2.35902,2.35918,22800000.0
2006-10-13 05:25:00,2.35932,2.35951,2.35908,2.35926,36800000.0
2006-10-13 05:26:00,2.35933,2.3594,2.35915,2.35916,41000000.0
2006-10-13 05:27:00,2.35907,2.35935,2.35907,2.35935,17400000.0
2006-10-13 05:28:00,2.35935,2.35938,2.35925,2.35925,22200000.0
2006-10-13 05:29:00,2.35924,2.35936,2.35924,2.35931,39900000.0
2006-10-13 05:30:00,2.35907,2.3593,2.35907,2.35912,33300000.0
2006-10-13 05:31:00,2.35903,2.35912,2.35894,2.35894,18400000.0
2006-10-13 05:32:00,2.359,2.35925,2.359,2.3591,34600000.0
2006-10-13 05:33:00,2.35918,2.35933,2.35907,2.35933,34500000.0
2006-10-13 05:34:00,2.35928,2.35936,2.35918,2.35918,29200000.0
2006-10-13 05:35:00,2.35922,2.35938,2.35918,2.35934,18400000.0
2006-10-13 05:36:00,2.35929,2.35942,2.35918,2.3592,54900000.0
2006-10-13 05:37:00,2.35924,2.35931,2.35906,2.35925,28800000.0
2006-10-13 05:38:00,2.35917,2.35927,2.35906,2.35913,14000000.0
2006-10-13 05:39:00,2.35904,2.35922,2.35901,2.35912,26000000.0
2006-10-13 05:40:00,2.35901,2.35924,2.35901,2.35917,33200000.0
2006-10-13 05:41:00,2.3592,2.35931,2.35865,2.35909,36100000.0
2006-10-13 05:42:00,2.35921,2.35926,2.359,2.35926,23300000.0
2006-10-13 05:43:00,2.3593,2.35935,2.3593,2.35935,14000000.0
2006-10-13 05:44:00,2.3592,2.35935,2.35919,2.35935,29200000.0
2006-10-13 05:45:00,2.35918,2.35918,2.35898,2.35898,14400000.0
2006-10-13 05:46:00,2.3591,2.35915,2.35902,2.35902,18700000.0
2006-10-13 05:47:00,2.35904,2.35927,2.359,2.35927,27600000.0
2006-10-13 05:48:00,2.35924,2.35924,2.35889,2.35914,35500000.0
2006-10-13 05:49:00,2.35903,2.35928,2.35897,2.35928,32600000.0
2006-10-13 05:50:00,2.35913,2.35936,2.35909,2.35909,26400000.0
2006-10-13 05:51:00,2.35908,2.35908,2.35895,2.35901,21700000.0
2006-10-13 05:52:00,2.359,2.359,2.3589,2.3589,7600000.0
2006-10-13 05:53:00,2.35869,2.35888,2.35855,2.35864,37400000.0
2006-10-13 05:54:00,2.35851,2.35893,2.35851,2.35893,31300000.0
2006-10-13 05:55:00,2.35905,2.35905,2.35876,2.35883,44500000.0
2006-10-13 05:56:00,2.35862,2.35889,2.35862,2.35889,22600000.0
2006-10-13 05:57:00,2.35883,2.3589,2.35859,2.35864,21600000.0
2006-10-13 05:58:00,2.35874,2.35897,2.35814,2.35817,31200000.0
2006-10-13 05:59:00,2.35869,2.35872,2.3586,2.35872,22700000.0
2006-10-13 06:00:00,2.35861,2.35878,2.35847,2.35847,25100000.0
2006-10-13 06:01:00,2.35841,2.3588,2.35841,2.35878,36400000.0
2006-10-13 06:02:00,2.35885,2.35893,2.35833,2.35833,12800000.0
2006-10-13 06:03:00,2.35815,2.35857,2.35814,2.35857,38200000.0
2006-10-13 06:04:00,2.35857,2.35857,2.35843,2.35843,68200001.0
2006-10-13 06:05:00,2.3584,2.35849,2.35835,2.35842,30200000.0
2006-10-13 06:06:00,2.35843,2.35848,2.35828,2.3584,31600000.0
2006-10-13 06:07:00,2.35834,2.35855,2.35833,2.35841,22700000.0
2006-10-13 06:08:00,2.35846,2.35846,2.35809,2.35819,17800000.0
2006-10-13 06:09:00,2.35833,2.35893,2.35833,2.35893,34200000.0
2006-10-13 06:10:00,2.35896,2.35907,2.35886,2.35907,31700000.0
2006-10-13 06:11:00,2.35887,2.35887,2.35857,2.35857,17600000.0
2006-10-13 06:12:00,2.35851,2.35882,2.35851,2.35876,45200000.0
2006-10-13 06:13:00,2.35861,2.35882,2.35848,2.35879,22400000.0
2006-10-13 06:14:00,2.35869,2.35869,2.3584,2.3584,23900000.0
2006-10-13 06:15:00,2.35847,2.35883,2.35847,2.35856,22600000.0
2006-10-13 06:16:00,2.35879,2.35887,2.35853,2.35887,52100000.0
2006-10-13 06:17:00,2.35878,2.35921,2.35878,2.35913,28600000.0
2006-10-13 06:18:00,2.35929,2.35934,2.35911,2.35911,25100000.0
2006-10-13 06:19:00,2.35916,2.35927,2.35916,2.35927,15200000.0
2006-10-13 06:20:00,2.35917,2.35917,2.35913,2.35913,5200000.0
2006-10-13 06:21:00,2.3588,2.35925,2.35872,2.35925,24500000.0
2006-10-13 06:22:00,2.35929,2.35929,2.35887,2.35906,48500000.0
2006-10-13 06:23:00,2.35884,2.35915,2.35867,2.35886,36400000.0
2006-10-13 06:24:00,2.35903,2.35923,2.35866,2.35866,24000000.0
2006-10-13 06:25:00,2.3586,2.35898,2.3586,2.35875,22100000.0
2006-10-13 06:26:00,2.35873,2.35915,2.35845,2.35915,45900000.0
2006-10-13 06:27:00,2.35894,2.35912,2.35874,2.35906,29500000.0
2006-10-13 06:28:00,2.35895,2.35913,2.35878,2.35913,28900000.0
2006-10-13 06:29:00,2.35891,2.35897,2.35858,2.35885,34400000.0
2006-10-13 06:30:00,2.35898,2.35898,2.35865,2.35865,11800000.0
2006-10-13 06:31:00,2.35865,2.35896,2.35856,2.35876,66100000.0
2006-10-13 06:32:00,2.35873,2.35875,2.3584,2.35875,29200000.0
2006-10-13 06:33:00,2.35865,2.35875,2.35862,2.35865,44400000.0
2006-10-13 06:34:00,2.35882,2.35882,2.35826,2.35827,20000000.0
2006-10-13 06:35:00,2.35821,2.35835,2.35802,2.35818,26900000.0
2006-10-13 06:36:00,2.35852,2.35865,2.35845,2.35865,27200000.0
2006-10-13 06:37:00,2.35873,2.35876,2.3586,2.35871,21400000.0
2006-10-13 06:38:00,2.35895,2.35895,2.35851,2.35878,56400001.0
2006-10-13 06:39:00,2.35876,2.35883,2.35857,2.35857,41000000.0
2006-10-13 06:40:00,2.35868,2.35876,2.35866,2.35874,34100000.0
2006-10-13 06:41:00,2.35875,2.3588,2.35845,2.35845,14800000.0
2006-10-13 06:42:00,2.35858,2.35892,2.35858,2.35889,29800000.0
2006-10-13 06:43:00,2.35894,2.35894,2.35867,2.35884,31400000.0
2006-10-13 06:44:00,2.35858,2.3588,2.35843,2.3586,33200000.0
2006-10-13 06:45:00,2.35874,2.35886,2.35863,2.35873,25100000.0
2006-10-13 06:46:00,2.35868,2.3587,2.35844,2.3587,22400000.0
2006-10-13 06:47:00,2.35859,2.35877,2.35815,2.35839,41200000.0
2006-10-13 06:48:00,2.35859,2.35872,2.3585,2.35872,33400000.0
2006-10-13 06:49:00,2.35866,2.35882,2.35854,2.35858,57900001.0
2006-10-13 06:50:00,2.35866,2.35866,2.35866,2.35866,4700000.0
2006-10-13 06:51:00,2.3587,2.3587,2.35851,2.35865,36100000.0
2006-10-13 06:52:00,2.35872,2.35876,2.35861,2.35861,27200000.0
2006-10-13 06:53:00,2.35856,2.35856,2.35856,2.35856,6800000.0
2006-10-13 06:54:00,2.35861,2.3588,2.35843,2.35864,36800000.0
2006-10-13 06:55:00,2.35862,2.35869,2.35861,2.35866,11200000.0
2006-10-13 06:56:00,2.35882,2.35885,2.35862,2.35862,26100000.0
2006-10-13 06:57:00,2.35862,2.35862,2.35812,2.35827,45500000.0
2006-10-13 06:58:00,2.35828,2.35852,2.35828,2.35844,44500000.0
2006-10-13 06:59:00,2.35852,2.35876,2.35852,2.35876,5200000.0
2006-10-13 07:00:00,2.35873,2.3589,2.35848,2.35848,26800000.0
2006-10-13 07:01:00,2.35846,2.3588,2.35846,2.35879,20300000.0
2006-10-13 07:02:00,2.35872,2.35893,2.35872,2.3589,18400000.0
2006-10-13 07:03:00,2.35866,2.35881,2.35866,2.35881,16600000.0
2006-10-13 07:04:00,2.3587,2.3588,2.3586,2.35865,50500000.0
2006-10-13 07:05:00,2.35877,2.35881,2.35867,2.35867,25800000.0
2006-10-13 07:06:00,2.35865,2.35875,2.35865,2.35865,15700000.0
2006-10-13 07:07:00,2.35864,2.35875,2.3586,2.35862,24000000.0
2006-10-13 07:08:00,2.35854,2.35871,2.35854,2.35854,31800000.0
2006-10-13 07:09:00,2.3587,2.35884,2.35861,2.35884,18900000.0
2006-10-13 07:10:00,2.3586,2.35885,2.3586,2.3587,38700000.0
2006-10-13 07:11:00,2.3586,2.35867,2.35844,2.35867,30600000.0
2006-10-13 07:12:00,2.35867,2.35875,2.35867,2.35871,24800000.0
2006-10-13 07:13:00,2.35863,2.35887,2.35855,2.35887,42800000.0
2006-10-13 07:14:00,2.35871,2.35877,2.35861,2.35876,33500000.0
2006-10-13 07:15:00,2.35884,2.35884,2.35836,2.35852,61700000.0
2006-10-13 07:16:00,2.35862,2.35866,2.35862,2.35866,38199999.0
2006-10-13 07:17:00,2.35853,2.35853,2.35807,2.35813,25800000.0
2006-10-13 07:18:00,2.35848,2.35848,2.35827,2.35842,39100000.0
2006-10-13 07:19:00,2.35842,2.35848,2.35822,2.35845,28500000.0
2006-10-13 07:20:00,2.35836,2.35853,2.35819,2.3584,31000000.0
2006-10-13 07:21:00,2.35845,2.3585,2.3579,2.35832,34900000.0
2006-10-13 07:22:00,2.35801,2.35836,2.35738,2.35836,25200000.0
2006-10-13 07:23:00,2.35839,2.35856,2.358,2.358,38500000.0
2006-10-13 07:24:00,2.35843,2.35843,2.35784,2.35808,53000000.0
2006-10-13 07:25:00,2.35798,2.35806,2.35784,2.35806,41800000.0
2006-10-13 07:26:00,2.3581,2.35837,2.3581,2.35824,13900000.0
2006-10-13 07:27:00,2.35805,2.35824,2.35787,2.35823,54200001.0
2006-10-13 07:28:00,2.35814,2.35833,2.35795,2.35821,74300000.0
2006-10-13 07:29:00,2.35823,2.35833,2.35802,2.35823,33200000.0
2006-10-13 07:30:00,2.35828,2.3584,2.35823,2.35836,18400000.0
2006-10-13 07:31:00,2.35819,2.35829,2.35789,2.35789,25600000.0
2006-10-13 07:32:00,2.35774,2.35812,2.35774,2.35812,13400000.0
2006-10-13 07:33:00,2.35808,2.35808,2.35773,2.35789,22000000.0
2006-10-13 07:34:00,2.35777,2.35813,2.3576,2.35804,42300000.0
2006-10-13 07:35:00,2.35804,2.3581,2.35793,2.358,30800000.0
2006-10-13 07:36:00,2.35794,2.35794,2.35769,2.35789,32900000.0
2006-10-13 07:37:00,2.35796,2.3581,2.35786,2.3581,36200000.0
2006-10-13 07:38:00,2.35797,2.35803,2.35792,2.35803,41000000.0
2006-10-13 07:39:00,2.35784,2.35823,2.35783,2.35823,32400000.0
2006-10-13 07:40:00,2.35815,2.35815,2.35815,2.35815,2400000.0
2006-10-13 07:41:00,2.35819,2.3583,2.35792,2.35792,37500000.0
2006-10-13 07:42:00,2.358,2.35817,2.358,2.35808,27600000.0
2006-10-13 07:43:00,2.35798,2.35808,2.35795,2.35795,27400000.0
2006-10-13 07:44:00,2.35809,2.35826,2.35809,2.35811,33600000.0
2006-10-13 07:45:00,2.3581,2.35816,2.35799,2.35804,39500000.0
2006-10-13 07:46:00,2.35809,2.3582,2.35789,2.3582,62300000.0
2006-10-13 07:47:00,2.35813,2.35813,2.35789,2.35807,35400000.0
2006-10-13 07:48:00,2.35819,2.35839,2.35797,2.35805,41700000.0
2006-10-13 07:49:00,2.35811,2.35816,2.35796,2.35816,20400000.0
2006-10-13 07:50:00,2.35814,2.35823,2.35803,2.3582,31600000.0
2006-10-13 07:51:00,2.35793,2.35819,2.35791,2.35802,26200000.0
2006-10-13 07:52:00,2.35834,2.35838,2.35788,2.358,28000000.0
2006-10-13 07:53:00,2.3582,2.3583,2.35807,2.3583,24100000.0
2006-10-13 07:54:00,2.35799,2.35821,2.35784,2.35784,36800000.0
2006-10-13 07:55:00,2.35786,2.35822,2.35786,2.35794,16300000.0
2006-10-13 07:56:00,2.35781,2.35816,2.35777,2.35806,44200000.0
2006-10-13 07:57:00,2.35816,2.35816,2.35807,2.35813,22500000.0
2006-10-13 07:58:00,2.35793,2.35832,2.35793,2.35828,16600000.0
2006-10-13 07:59:00,2.3582,2.35841,2.35803,2.35828,25800000.0
2006-10-13 08:00:00,2.35839,2.35843,2.35804,2.3584,29700000.0
2006-10-13 08:01:00,2.35842,2.35865,2.35829,2.35835,44100000.0
2006-10-13 08:02:00,2.35834,2.35848,2.35834,2.35835,22200000.0
2006-10-13 08:03:00,2.35831,2.35861,2.35804,2.35825,31200000.0
2006-10-13 08:04:00,2.35821,2.35864,2.35821,2.35849,32800000.0
2006-10-13 08:05:00,2.35843,2.35869,2.35843,2.35863,15200000.0
2006-10-13 08:06:00,2.35864,2.35871,2.35844,2.35867,48000000.0
2006-10-13 08:07:00,2.35873,2.35877,2.35854,2.3586,32000000.0
2006-10-13 08:08:00,2.35872,2.35874,2.35828,2.35848,42300000.0
2006-10-13 08:09:00,2.35859,2.35859,2.35821,2.35821,23700000.0
2006-10-13 08:10:00,2.35831,2.35878,2.35831,2.35843,30800000.0
2006-10-13 08:11:00,2.35862,2.3587,2.35847,2.35847,21800000.0
2006-10-13 08:12:00,2.35829,2.35851,2.35827,2.35827,27800000.0
2006-10-13 08:13:00,2.35817,2.35836,2.35798,2.35807,27800000.0
2006-10-13 08:14:00,2.35834,2.35854,2.35834,2.35848,30000000.0
2006-10-13 08:15:00,2.35865,2.35875,2.35843,2.35875,29600000.0
2006-10-13 08:16:00,2.35878,2.3589,2.35863,2.3589,17300000.0
2006-10-13 08:17:00,2.35887,2.35887,2.35857,2.35879,20200000.0
2006-10-13 08:18:00,2.35896,2.35896,2.3586,2.3587,21600000.0
2006-10-13 08:19:00,2.35879,2.35879,2.35855,2.35865,14200000.0
2006-10-13 08:20:00,2.35841,2.35887,2.35841,2.35887,25900000.0
2006-10-13 08:21:00,2.35889,2.35897,2.35869,2.35882,29100000.0
2006-10-13 08:22:00,2.35882,2.35897,2.35871,2.3588,29200000.0
2006-10-13 08:23:00,2.35894,2.35895,2.35866,2.35881,56400000.0
2006-10-13 08:24:00,2.359,2.359,2.3586,2.3587,35000000.0
2006-10-13 08:25:00,2.35876,2.359,2.35863,2.35885,44000000.0
2006-10-13 08:26:00,2.35902,2.35912,2.35873,2.35897,57300000.0
2006-10-13 08:27:00,2.35889,2.35889,2.35859,2.35887,39700000.0
2006-10-13 08:28:00,2.359,2.35911,2.35874,2.35884,40800000.0
2006-10-13 08:29:00,2.35899,2.35913,2.35873,2.35892,47300000.0
2006-10-13 08:30:00,2.35902,2.3591,2.35875,2.35895,29700000.0
2006-10-13 08:31:00,2.35917,2.35917,2.3589,2.35901,76499999.0
2006-10-13 08:32:00,2.35898,2.35898,2.35886,2.35886,19800000.0
2006-10-13 08:33:00,2.35907,2.35918,2.359,2.359,27700000.0
2006-10-13 08:34:00,2.3591,2.35931,2.3591,2.35922,46000000.0
2006-10-13 08:35:00,2.35915,2.35964,2.35915,2.3596,48400001.0
2006-10-13 08:36:00,2.35961,2.35961,2.35909,2.35921,29200000.0
2006-10-13 08:37:00,2.35912,2.35912,2.35889,2.35907,42700000.0
2006-10-13 08:38:00,2.35916,2.3599,2.35916,2.3598,28000000.0
2006-10-13 08:39:00,2.35963,2.35979,2.35952,2.3597,40000000.0
2006-10-13 08:40:00,2.35956,2.35982,2.3594,2.35978,45500000.0
2006-10-13 08:41:00,2.3596,2.36012,2.3595,2.36012,24800000.0
2006-10-13 08:42:00,2.36001,2.36021,2.35986,2.36021,21600000.0
2006-10-13 08:43:00,2.36018,2.3604,2.36009,2.36035,27900000.0
2006-10-13 08:44:00,2.36049,2.36101,2.36049,2.36062,29400000.0
2006-10-13 08:45:00,2.36071,2.36087,2.36056,2.36084,33900000.0
2006-10-13 08:46:00,2.3607,2.36101,2.36049,2.36088,35000000.0
2006-10-13 08:47:00,2.36092,2.36092,2.36051,2.36068,48800000.0
2006-10-13 08:48:00,2.36049,2.36058,2.36044,2.36052,25400000.0
2006-10-13 08:49:00,2.36053,2.36061,2.36023,2.3604,54600000.0
2006-10-13 08:50:00,2.36017,2.36024,2.36006,2.36018,19400000.0
2006-10-13 08:51:00,2.35987,2.36045,2.35987,2.36011,33800000.0
2006-10-13 08:52:00,2.3603,2.36036,2.35962,2.35962,31800000.0
2006-10-13 08:53:00,2.36002,2.36011,2.35954,2.36011,39400000.0
2006-10-13 08:54:00,2.35992,2.35992,2.35971,2.3598,28700000.0
2006-10-13 08:55:00,2.35987,2.3601,2.35973,2.35982,25600000.0
2006-10-13 08:56:00,2.35997,2.36029,2.35954,2.35961,23900000.0
2006-10-13 08:57:00,2.35966,2.3598,2.35925,2.35955,40700000.0
2006-10-13 08:58:00,2.35981,2.35981,2.35951,2.35964,30300000.0
2006-10-13 08:59:00,2.35969,2.35972,2.35939,2.35968,30400000.0
2006-10-13 09:00:00,2.35964,2.35968,2.35959,2.35964,24200000.0
2006-10-13 09:01:00,2.35962,2.35984,2.35929,2.35976,33800000.0
2006-10-13 09:02:00,2.3593,2.35969,2.35918,2.35946,32300000.0
2006-10-13 09:03:00,2.35918,2.35918,2.35898,2.35904,20600000.0
2006-10-13 09:04:00,2.35906,2.35927,2.35906,2.35923,38099999.0
2006-10-13 09:05:00,2.35938,2.35938,2.35922,2.35924,30100000.0
2006-10-13 09:06:00,2.35937,2.35944,2.35924,2.35938,50600000.0
2006-10-13 09:07:00,2.35929,2.35937,2.35909,2.35931,32900000.0
2006-10-13 09:08:00,2.35924,2.35948,2.35916,2.35939,29300000.0
2006-10-13 09:09:00,2.35933,2.35962,2.35933,2.35961,28400000.0
2006-10-13 09:10:00,2.35941,2.35948,2.35938,2.35945,44899999.0
2006-10-13 09:11:00,2.35937,2.35956,2.35937,2.35943,27200000.0
2006-10-13 09:12:00,2.35931,2.35988,2.35928,2.35988,23000000.0
2006-10-13 09:13:00,2.35997,2.36067,2.35994,2.36055,44300000.0
2006-10-13 09:14:00,2.36052,2.36067,2.36044,2.36045,68500000.0
2006-10-13 09:15:00,2.36029,2.36054,2.36021,2.36032,37300000.0
2006-10-13 09:16:00,2.36045,2.36046,2.36007,2.36031,35100001.0
2006-10-13 09:17:00,2.36036,2.36089,2.36036,2.36089,20700000.0
2006-10-13 09:18:00,2.36083,2.36083,2.36032,2.36036,27700000.0
2006-10-13 09:19:00,2.36027,2.3607,2.36022,2.36058,30400000.0
2006-10-13 09:20:00,2.36062,2.36096,2.36058,2.36086,29800000.0
2006-10-13 09:21:00,2.36093,2.3612,2.36084,2.36091,36400000.0
2006-10-13 09:22:00,2.36098,2.36098,2.36069,2.36069,49900000.0
2006-10-13 09:23:00,2.36069,2.36074,2.3605,2.36074,25200000.0
2006-10-13 09:24:00,2.36075,2.36075,2.3603,2.36068,40300000.0
2006-10-13 09:25:00,2.36048,2.36048,2.36035,2.36046,13700000.0
2006-10-13 09:26:00,2.36041,2.36043,2.36035,2.36036,23500000.0
2006-10-13 09:27:00,2.36057,2.36057,2.35993,2.36005,36100000.0
2006-10-13 09:28:00,2.3601,2.36019,2.35963,2.35975,52800000.0
2006-10-13 09:29:00,2.35963,2.35985,2.35944,2.35982,27300000.0
2006-10-13 09:30:00,2.35989,2.36012,2.35989,2.35993,19000000.0
2006-10-13 09:31:00,2.35999,2.35999,2.35969,2.35986,22600000.0
2006-10-13 09:32:00,2.36013,2.36026,2.35993,2.35993,45600000.0
2006-10-13 09:33:00,2.36007,2.36051,2.36007,2.36021,39300001.0
2006-10-13 09:34:00,2.36029,2.36049,2.36018,2.36043,35100000.0
2006-10-13 09:35:00,2.3603,2.36042,2.36016,2.36027,55000000.0
2006-10-13 09:36:00,2.36037,2.36088,2.36037,2.36075,50200001.0
2006-10-13 09:37:00,2.36084,2.36084,2.36055,2.3606,57800000.0
2006-10-13 09:38:00,2.36075,2.3608,2.36,2.36011,35000000.0
2006-10-13 09:39:00,2.36018,2.36063,2.3601,2.36058,44100000.0
2006-10-13 09:40:00,2.36046,2.36083,2.36033,2.36066,32900000.0
2006-10-13 09:41:00,2.36065,2.3607,2.36034,2.36048,31000000.0
2006-10-13 09:42:00,2.36022,2.36045,2.36022,2.36045,30800000.0
2006-10-13 09:43:00,2.36042,2.3606,2.36027,2.36051,41100000.0
2006-10-13 09:44:00,2.3609,2.36104,2.36086,2.36087,32500000.0
2006-10-13 09:45:00,2.36066,2.36088,2.36063,2.36063,22400000.0
2006-10-13 09:46:00,2.36057,2.36066,2.36011,2.36051,37000000.0
2006-10-13 09:47:00,2.36026,2.36063,2.36026,2.36058,23500000.0
2006-10-13 09:48:00,2.36041,2.36059,2.36025,2.36025,39800000.0
2006-10-13 09:49:00,2.36014,2.36061,2.35998,2.36043,40400000.0
2006-10-13 09:50:00,2.36044,2.3605,2.36023,2.36032,72700001.0
2006-10-13 09:51:00,2.36058,2.36069,2.36054,2.36063,54300000.0
2006-10-13 09:52:00,2.36089,2.36089,2.36035,2.3607,39500000.0
2006-10-13 09:53:00,2.36062,2.36062,2.36046,2.36048,22300000.0
2006-10-13 09:54:00,2.36043,2.36067,2.36043,2.36051,54700000.0
2006-10-13 09:55:00,2.36052,2.36054,2.36018,2.36031,40900000.0
2006-10-13 09:56:00,2.36041,2.36052,2.36015,2.36033,23900000.0
2006-10-13 09:57:00,2.36031,2.36032,2.3601,2.36018,40200000.0
2006-10-13 09:58:00,2.36021,2.36026,2.35999,2.36017,27300000.0
2006-10-13 09:59:00,2.3603,2.36049,2.36011,2.36036,51100000.0
2006-10-13 10:00:00,2.36016,2.36044,2.36016,2.3603,29900000.0
2006-10-13 10:01:00,2.36028,2.36028,2.3598,2.36005,24800000.0
2006-10-13 10:02:00,2.36027,2.36036,2.36016,2.36018,21800000.0
2006-10-13 10:03:00,2.36021,2.3605,2.36017,2.36017,42500000.0
2006-10-13 10:04:00,2.36031,2.3605,2.36009,2.36038,47300000.0
2006-10-13 10:05:00,2.36052,2.36052,2.35993,2.3603,51900000.0
2006-10-13 10:06:00,2.36039,2.36039,2.35982,2.35982,14400000.0
2006-10-13 10:07:00,2.36019,2.36019,2.35954,2.35998,35800000.0
2006-10-13 10:08:00,2.36027,2.36035,2.36004,2.3602,38400000.0
2006-10-13 10:09:00,2.36034,2.36053,2.36019,2.36041,20600000.0
2006-10-13 10:10:00,2.36056,2.36056,2.36012,2.36033,39000000.0
2006-10-13 10:11:00,2.36023,2.36036,2.36005,2.36036,26800000.0
2006-10-13 10:12:00,2.36026,2.36037,2.36006,2.36037,29600000.0
2006-10-13 10:13:00,2.36047,2.36052,2.36023,2.3603,14500000.0
2006-10-13 10:14:00,2.36022,2.36055,2.36022,2.36045,33600000.0
2006-10-13 10:15:00,2.36058,2.36058,2.36037,2.36043,28900000.0
2006-10-13 10:16:00,2.36047,2.36086,2.36047,2.36086,57300001.0
2006-10-13 10:17:00,2.36081,2.36095,2.36056,2.36095,40900000.0
2006-10-13 10:18:00,2.36078,2.36109,2.36071,2.36109,32200000.0
2006-10-13 10:19:00,2.36087,2.3612,2.3608,2.3612,37600000.0
2006-10-13 10:20:00,2.36139,2.36144,2.36127,2.36133,34100000.0
2006-10-13 10:21:00,2.36136,2.36147,2.36117,2.36131,24500000.0
2006-10-13 10:22:00,2.36129,2.36155,2.36122,2.36137,80500000.0
2006-10-13 10:23:00,2.36132,2.36132,2.36073,2.36074,32100000.0
2006-10-13 10:24:00,2.36096,2.36123,2.36088,2.36123,18400000.0
2006-10-13 10:25:00,2.36093,2.36125,2.36093,2.36117,32200000.0
2006-10-13 10:26:00,2.36119,2.36145,2.36105,2.36133,21300000.0
2006-10-13 10:27:00,2.36116,2.3613,2.3611,2.36113,37700000.0
2006-10-13 10:28:00,2.36114,2.36127,2.36102,2.36127,33100000.0
2006-10-13 10:29:00,2.36132,2.36139,2.36124,2.36139,22300000.0
2006-10-13 10:30:00,2.36119,2.36154,2.36119,2.36142,24800000.0
2006-10-13 10:31:00,2.36129,2.36153,2.36117,2.36141,25800000.0
2006-10-13 10:32:00,2.36124,2.3614,2.36124,2.36134,37000000.0
2006-10-13 10:33:00,2.36142,2.36163,2.36131,2.36163,35200000.0
2006-10-13 10:34:00,2.36163,2.36163,2.3615,2.36153,30100000.0
2006-10-13 10:35:00,2.36154,2.36171,2.36142,2.36171,23800000.0
2006-10-13 10:36:00,2.36189,2.3619,2.36165,2.36181,25200000.0
2006-10-13 10:37:00,2.362,2.36203,2.36175,2.36183,42500000.0
2006-10-13 10:38:00,2.36184,2.36184,2.36146,2.36156,16800000.0
2006-10-13 10:39:00,2.36133,2.36156,2.36122,2.36153,31100000.0
2006-10-13 10:40:00,2.36153,2.36153,2.36122,2.36125,32400000.0
2006-10-13 10:41:00,2.36129,2.36142,2.3612,2.3614,29000000.0
2006-10-13 10:42:00,2.36109,2.36109,2.36071,2.36078,9500000.0
2006-10-13 10:43:00,2.36071,2.36123,2.36071,2.36123,22800000.0
2006-10-13 10:44:00,2.36115,2.36132,2.36113,2.36113,54900000.0
2006-10-13 10:45:00,2.3613,2.3613,2.36087,2.361,50000000.0
2006-10-13 10:46:00,2.3609,2.36114,2.36072,2.36087,55000000.0
2006-10-13 10:47:00,2.36085,2.3609,2.36064,2.3609,35900001.0
2006-10-13 10:48:00,2.36093,2.36102,2.36086,2.36102,60700000.0
2006-10-13 10:49:00,2.36089,2.36101,2.3607,2.36101,31500000.0
2006-10-13 10:50:00,2.36069,2.36069,2.36045,2.36055,16100000.0
2006-10-13 10:51:00,2.36044,2.3606,2.36032,2.3604,36200000.0
2006-10-13 10:52:00,2.36048,2.36077,2.36041,2.36077,16800000.0
2006-10-13 10:53:00,2.36067,2.36067,2.36038,2.36043,32700000.0
2006-10-13 10:54:00,2.36051,2.36065,2.36026,2.3604,50300000.0
2006-10-13 10:55:00,2.36068,2.36068,2.36034,2.36066,48400000.0
2006-10-13 10:56:00,2.36076,2.36096,2.36076,2.36085,19000000.0
2006-10-13 10:57:00,2.36083,2.36112,2.36083,2.36092,26100000.0
2006-10-13 10:58:00,2.36109,2.36117,2.36097,2.36117,30200000.0
2006-10-13 10:59:00,2.36099,2.3614,2.36099,2.36114,39000000.0
2006-10-13 11:00:00,2.36114,2.36154,2.36114,2.36147,34300000.0
2006-10-13 11:01:00,2.36151,2.3616,2.3612,2.36123,38400000.0
2006-10-13 11:02:00,2.36119,2.36153,2.36119,2.36153,30400000.0
2006-10-13 11:03:00,2.36133,2.36133,2.36114,2.36114,15800000.0
2006-10-13 11:04:00,2.36127,2.36127,2.36093,2.36111,19200000.0
2006-10-13 11:05:00,2.36125,2.36145,2.36117,2.36117,51500000.0
2006-10-13 11:06:00,2.36138,2.36138,2.36103,2.36116,43400000.0
2006-10-13 11:07:00,2.36105,2.3614,2.36105,2.36137,32100000.0
2006-10-13 11:08:00,2.36137,2.36162,2.36135,2.36145,36900000.0
2006-10-13 11:09:00,2.36123,2.36123,2.36102,2.36107,21900000.0
2006-10-13 11:10:00,2.36119,2.3614,2.36119,2.36133,28500000.0
2006-10-13 11:11:00,2.36136,2.36136,2.3612,2.3612,30100000.0
2006-10-13 11:12:00,2.36136,2.36162,2.36136,2.36153,28300000.0
2006-10-13 11:13:00,2.36144,2.36144,2.36098,2.36122,36200000.0
2006-10-13 11:14:00,2.36134,2.36139,2.36117,2.36139,46500000.0
2006-10-13 11:15:00,2.3614,2.36178,2.3614,2.36178,27600000.0
2006-10-13 11:16:00,2.36159,2.36169,2.36083,2.36083,21700000.0
2006-10-13 11:17:00,2.36149,2.36149,2.36128,2.36135,27200000.0
2006-10-13 11:18:00,2.36128,2.3613,2.36109,2.3613,16600000.0
2006-10-13 11:19:00,2.36117,2.36117,2.36093,2.36109,17600000.0
2006-10-13 11:20:00,2.36113,2.3612,2.36096,2.3612,64800000.0
2006-10-13 11:21:00,2.36104,2.36135,2.36104,2.36135,29800000.0
2006-10-13 11:22:00,2.36125,2.36146,2.36125,2.36141,28300000.0
2006-10-13 11:23:00,2.3615,2.3615,2.36126,2.36135,58600000.0
2006-10-13 11:24:00,2.36146,2.36163,2.36145,2.36145,25300000.0
2006-10-13 11:25:00,2.36151,2.36152,2.36123,2.36134,36000000.0
2006-10-13 11:26:00,2.36149,2.36149,2.36131,2.36135,31300000.0
2006-10-13 11:27:00,2.36135,2.36143,2.36108,2.36108,46000000.0
2006-10-13 11:28:00,2.36112,2.36127,2.3611,2.36125,25900000.0
2006-10-13 11:29:00,2.36121,2.36121,2.36072,2.36072,49800000.0
2006-10-13 11:30:00,2.36093,2.36123,2.3608,2.36123,31800000.0
2006-10-13 11:31:00,2.36139,2.36157,2.36136,2.36136,42000000.0
2006-10-13 11:32:00,2.36133,2.36158,2.36125,2.36158,33100000.0
2006-10-13 11:33:00,2.36162,2.3617,2.36143,2.36165,44400000.0
2006-10-13 11:34:00,2.36155,2.36155,2.36086,2.36111,43600000.0
2006-10-13 11:35:00,2.36094,2.36094,2.36048,2.36048,30300000.0
2006-10-13 11:36:00,2.36057,2.36069,2.36043,2.36068,34200000.0
2006-10-13 11:37:00,2.36059,2.36073,2.36045,2.36062,42600000.0
2006-10-13 11:38:00,2.3603,2.36064,2.3603,2.36043,34700000.0
2006-10-13 11:39:00,2.36067,2.36087,2.36056,2.36085,55900000.0
2006-10-13 11:40:00,2.36074,2.36082,2.36058,2.36065,23000000.0
2006-10-13 11:41:00,2.36034,2.36043,2.36025,2.36037,34200000.0
2006-10-13 11:42:00,2.36033,2.36066,2.36033,2.36037,45400000.0
2006-10-13 11:43:00,2.3603,2.36045,2.36026,2.36038,29900000.0
2006-10-13 11:44:00,2.36022,2.36057,2.36008,2.36057,27400000.0
2006-10-13 11:45:00,2.36048,2.36065,2.36045,2.36065,18100000.0
2006-10-13 11:46:00,2.36059,2.3607,2.36039,2.3606,18200000.0
2006-10-13 11:47:00,2.36065,2.36065,2.36031,2.36052,21500000.0
2006-10-13 11:48:00,2.36052,2.36068,2.36033,2.36048,34000000.0
2006-10-13 11:49:00,2.36059,2.36059,2.36013,2.36049,23100000.0
2006-10-13 11:50:00,2.36054,2.36054,2.36029,2.36033,18900000.0
2006-10-13 11:51:00,2.36045,2.36045,2.36008,2.36042,45300000.0
2006-10-13 11:52:00,2.36043,2.36043,2.36013,2.3604,29800000.0
2006-10-13 11:53:00,2.36038,2.3606,2.36035,2.36052,45800000.0
2006-10-13 11:54:00,2.36052,2.36082,2.36052,2.36067,41300000.0
2006-10-13 11:55:00,2.36051,2.36065,2.36008,2.36065,31100000.0
2006-10-13 11:56:00,2.3609,2.36094,2.3601,2.36068,47700000.0
2006-10-13 11:57:00,2.36094,2.36107,2.36079,2.36103,34200000.0
2006-10-13 11:58:00,2.36094,2.36098,2.36069,2.36098,38400000.0
2006-10-13 11:59:00,2.36106,2.3612,2.36095,2.36117,36500000.0
2006-10-13 12:00:00,2.36084,2.36105,2.36032,2.36095,35700000.0
2006-10-13 12:01:00,2.36107,2.36119,2.36104,2.36115,59500000.0
2006-10-13 12:02:00,2.36096,2.361,2.36081,2.361,38800000.0
2006-10-13 12:03:00,2.36071,2.36108,2.36011,2.36108,28500000.0
2006-10-13 12:04:00,2.36113,2.36113,2.36078,2.36085,31000000.0
2006-10-13 12:05:00,2.36105,2.36105,2.36078,2.36078,37200000.0
2006-10-13 12:06:00,2.36097,2.36097,2.36038,2.36064,43900001.0
2006-10-13 12:07:00,2.36069,2.36069,2.36033,2.36041,71700000.0
2006-10-13 12:08:00,2.36056,2.36078,2.36041,2.3605,55900000.0
2006-10-13 12:09:00,2.36069,2.36082,2.36044,2.36059,35400000.0
2006-10-13 12:10:00,2.36062,2.36081,2.36043,2.36076,27900000.0
2006-10-13 12:11:00,2.36077,2.36092,2.3607,2.3607,19100000.0
2006-10-13 12:12:00,2.36069,2.36072,2.36021,2.36064,17200000.0
2006-10-13 12:13:00,2.36082,2.36096,2.36069,2.36069,36300000.0
2006-10-13 12:14:00,2.36072,2.36107,2.36072,2.36088,38400000.0
2006-10-13 12:15:00,2.36088,2.3611,2.3608,2.3611,46000000.0
2006-10-13 12:16:00,2.36085,2.36123,2.36047,2.36123,45100000.0
2006-10-13 12:17:00,2.36133,2.36135,2.36109,2.36123,34800000.0
2006-10-13 12:18:00,2.36141,2.36142,2.36086,2.36125,53000000.0
2006-10-13 12:19:00,2.36108,2.36142,2.361,2.36125,20800000.0
2006-10-13 12:20:00,2.36095,2.36095,2.36007,2.36081,23700000.0
2006-10-13 12:21:00,2.36096,2.36119,2.36093,2.36096,28800000.0
2006-10-13 12:22:00,2.36106,2.36106,2.36091,2.36102,34400000.0
2006-10-13 12:23:00,2.36104,2.36104,2.36069,2.36093,41400000.0
2006-10-13 12:24:00,2.36099,2.361,2.36084,2.36085,21600000.0
2006-10-13 12:25:00,2.36105,2.36108,2.36081,2.36096,44500000.0
2006-10-13 12:26:00,2.36059,2.36092,2.36024,2.36092,46700000.0
2006-10-13 12:27:00,2.36066,2.36128,2.36029,2.36128,45600000.0
2006-10-13 12:28:00,2.36121,2.36172,2.36113,2.36172,27900000.0
2006-10-13 12:29:00,2.36163,2.36163,2.36016,2.36154,63700000.0
2006-10-13 12:30:00,2.36196,2.36196,2.36174,2.36196,60300000.0
2006-10-13 12:31:00,2.36194,2.36219,2.36194,2.36195,43000000.0
2006-10-13 12:32:00,2.36139,2.36217,2.36047,2.36217,33400000.0
2006-10-13 12:33:00,2.36232,2.36232,2.36212,2.36227,20900000.0
2006-10-13 12:34:00,2.36183,2.36203,2.36037,2.36203,33200000.0
2006-10-13 12:35:00,2.36222,2.36228,2.36211,2.36228,29300000.0
2006-10-13 12:36:00,2.36228,2.36228,2.36197,2.36201,19000000.0
2006-10-13 12:37:00,2.36212,2.36238,2.36209,2.36226,35700000.0
2006-10-13 12:38:00,2.36232,2.36233,2.36031,2.36189,32100000.0
2006-10-13 12:39:00,2.36248,2.3625,2.36233,2.3625,32300000.0
2006-10-13 12:40:00,2.36254,2.36268,2.36239,2.36239,59700000.0
2006-10-13 12:41:00,2.3624,2.36256,2.36231,2.36241,69699999.0
2006-10-13 12:42:00,2.36227,2.36237,2.36222,2.36225,46800000.0
2006-10-13 12:43:00,2.36222,2.36246,2.36222,2.36243,20200000.0
2006-10-13 12:44:00,2.36262,2.3629,2.36262,2.3628,21200000.0
2006-10-13 12:45:00,2.3629,2.36298,2.36273,2.36295,42500000.0
2006-10-13 12:46:00,2.36277,2.363,2.36261,2.36266,36000000.0
2006-10-13 12:47:00,2.36254,2.36261,2.36227,2.3625,28200000.0
2006-10-13 12:48:00,2.36252,2.36274,2.36252,2.36258,35200000.0
2006-10-13 12:49:00,2.36272,2.36272,2.36242,2.36252,33200000.0
2006-10-13 12:50:00,2.3626,2.3626,2.36229,2.3625,31400000.0
2006-10-13 12:51:00,2.36234,2.3624,2.36211,2.36223,29600000.0
2006-10-13 12:52:00,2.36215,2.36227,2.36204,2.36227,22800000.0
2006-10-13 12:53:00,2.36249,2.36251,2.36233,2.36233,30300000.0
2006-10-13 12:54:00,2.36215,2.36273,2.36213,2.36273,15100000.0
2006-10-13 12:55:00,2.36267,2.36286,2.36267,2.36284,39800000.0
2006-10-13 12:56:00,2.36296,2.36327,2.36092,2.36277,40200000.0
2006-10-13 12:57:00,2.36344,2.36344,2.36064,2.36286,41000000.0
2006-10-13 12:58:00,2.36322,2.36324,2.36279,2.36287,44900000.0
2006-10-13 12:59:00,2.36296,2.36305,2.36265,2.36285,44700000.0
2006-10-13 13:00:00,2.36272,2.36291,2.36251,2.36251,38900000.0
2006-10-13 13:01:00,2.36247,2.36261,2.36234,2.36237,64599999.0
2006-10-13 13:02:00,2.36174,2.36217,2.36088,2.36187,27900000.0
2006-10-13 13:03:00,2.36117,2.36117,2.36021,2.36112,53500000.0
2006-10-13 13:04:00,2.36132,2.36141,2.36026,2.36119,33700000.0
2006-10-13 13:05:00,2.36138,2.36177,2.36121,2.36168,24000000.0
2006-10-13 13:06:00,2.3617,2.36176,2.36136,2.36151,32500000.0
2006-10-13 13:07:00,2.36152,2.36166,2.36119,2.36119,48200000.0
2006-10-13 13:08:00,2.36147,2.36149,2.36021,2.36128,53800000.0
2006-10-13 13:09:00,2.36146,2.36157,2.36121,2.36127,21600000.0
2006-10-13 13:10:00,2.36149,2.3616,2.36136,2.36148,34800000.0
2006-10-13 13:11:00,2.36125,2.36145,2.3612,2.36145,33900000.0
2006-10-13 13:12:00,2.3614,2.36145,2.36121,2.36145,21800000.0
2006-10-13 13:13:00,2.36143,2.36155,2.3612,2.36145,45699999.0
2006-10-13 13:14:00,2.36145,2.36155,2.3614,2.3614,38000000.0
2006-10-13 13:15:00,2.36129,2.36154,2.36122,2.36154,42400000.0
2006-10-13 13:16:00,2.36131,2.36146,2.36125,2.36146,29700000.0
2006-10-13 13:17:00,2.36147,2.36147,2.36129,2.36129,59200000.0
2006-10-13 13:18:00,2.36129,2.36158,2.36126,2.36157,44000000.0
2006-10-13 13:19:00,2.36168,2.36189,2.36157,2.36189,31300001.0
2006-10-13 13:20:00,2.36188,2.36201,2.36162,2.36201,24800000.0
2006-10-13 13:21:00,2.36234,2.36234,2.36177,2.36205,37500000.0
2006-10-13 13:22:00,2.36208,2.36245,2.36194,2.36245,40000000.0
2006-10-13 13:23:00,2.36231,2.36231,2.36211,2.3622,18800000.0
2006-10-13 13:24:00,2.3622,2.36229,2.36199,2.36199,34700000.0
2006-10-13 13:25:00,2.36212,2.36212,2.36185,2.36207,17200000.0
2006-10-13 13:26:00,2.36205,2.36207,2.36181,2.36181,34100000.0
2006-10-13 13:27:00,2.36156,2.36171,2.36019,2.36019,25700000.0
2006-10-13 13:28:00,2.36013,2.36174,2.36013,2.36162,48000000.0
2006-10-13 13:29:00,2.3617,2.36215,2.3617,2.362,62900001.0
2006-10-13 13:30:00,2.3623,2.36246,2.36209,2.36232,52100000.0
2006-10-13 13:31:00,2.36169,2.36256,2.36081,2.36256,38600001.0
2006-10-13 13:32:00,2.36259,2.36268,2.36247,2.36252,35500000.0
2006-10-13 13:33:00,2.36258,2.36297,2.36258,2.36285,32700000.0
2006-10-13 13:34:00,2.36282,2.36294,2.36266,2.36267,42600000.0
2006-10-13 13:35:00,2.36221,2.36221,2.36024,2.36189,48600000.0
2006-10-13 13:36:00,2.36179,2.36179,2.36021,2.36175,26600000.0
2006-10-13 13:37:00,2.36206,2.36228,2.36186,2.36215,19200000.0
2006-10-13 13:38:00,2.36225,2.36262,2.36209,2.36251,38400000.0
2006-10-13 13:39:00,2.36178,2.36224,2.36091,2.36224,35600000.0
2006-10-13 13:40:00,2.3624,2.3624,2.36014,2.36014,20600000.0
2006-10-13 13:41:00,2.36233,2.36233,2.36218,2.36218,34100000.0
2006-10-13 13:42:00,2.36161,2.36244,2.36069,2.36244,25000000.0
2006-10-13 13:43:00,2.36189,2.36215,2.36033,2.36215,25200000.0
2006-10-13 13:44:00,2.36252,2.36252,2.36215,2.36229,28500000.0
2006-10-13 13:45:00,2.36173,2.36194,2.36044,2.36194,31500000.0
2006-10-13 13:46:00,2.36226,2.36226,2.36162,2.36209,53800000.0
2006-10-13 13:47:00,2.36207,2.36213,2.36187,2.3621,36400000.0
2006-10-13 13:48:00,2.36184,2.36217,2.36184,2.36193,24200000.0
2006-10-13 13:49:00,2.36218,2.36218,2.36191,2.36205,32800000.0
2006-10-13 13:50:00,2.36201,2.36201,2.36179,2.36192,22100000.0
2006-10-13 13:51:00,2.36199,2.3621,2.36188,2.36193,50600000.0
2006-10-13 13:52:00,2.36228,2.36251,2.36216,2.36234,36300000.0
2006-10-13 13:53:00,2.36252,2.3626,2.36219,2.36253,40500000.0
2006-10-13 13:54:00,2.36262,2.36271,2.36086,2.36193,36300000.0
2006-10-13 13:55:00,2.36253,2.36255,2.36226,2.36255,42700000.0
2006-10-13 13:56:00,2.36212,2.36246,2.36211,2.3624,67800000.0
2006-10-13 13:57:00,2.36237,2.36244,2.36213,2.36244,35600000.0
2006-10-13 13:58:00,2.36228,2.36236,2.36195,2.36236,31400000.0
2006-10-13 13:59:00,2.36221,2.36221,2.36195,2.36195,39700000.0
2006-10-13 14:00:00,2.36193,2.36219,2.36187,2.36213,31800000.0
2006-10-13 14:01:00,2.36209,2.36211,2.36186,2.36211,38900000.0
2006-10-13 14:02:00,2.36147,2.36195,2.36028,2.36195,29700000.0
2006-10-13 14:03:00,2.3625,2.3625,2.36046,2.3621,49700000.0
2006-10-13 14:04:00,2.36242,2.36242,2.36028,2.36028,52000000.0
2006-10-13 14:05:00,2.36237,2.36242,2.36054,2.36194,45000000.0
2006-10-13 14:06:00,2.36155,2.362,2.36049,2.362,24500000.0
2006-10-13 14:07:00,2.36166,2.36224,2.3609,2.36218,33000000.0
2006-10-13 14:08:00,2.36172,2.36211,2.36075,2.36199,51700000.0
2006-10-13 14:09:00,2.36224,2.36247,2.36224,2.36245,26900000.0
2006-10-13 14:10:00,2.36246,2.36246,2.36215,2.36225,36200000.0
2006-10-13 14:11:00,2.36221,2.36237,2.36203,2.36221,49400000.0
2006-10-13 14:12:00,2.36247,2.36258,2.3616,2.36167,38700000.0
2006-10-13 14:13:00,2.36116,2.36164,2.36031,2.36164,32600000.0
2006-10-13 14:14:00,2.36134,2.36185,2.36058,2.36185,30900000.0
2006-10-13 14:15:00,2.36124,2.36194,2.36064,2.36194,38400000.0
2006-10-13 14:16:00,2.36182,2.36207,2.36177,2.36207,40100000.0
2006-10-13 14:17:00,2.3614,2.36203,2.36057,2.36203,29500000.0
2006-10-13 14:18:00,2.3622,2.3622,2.36021,2.36021,21100000.0
2006-10-13 14:19:00,2.35989,2.36193,2.35989,2.3619,50000000.0
2006-10-13 14:20:00,2.36149,2.362,2.36072,2.362,58300000.0
2006-10-13 14:21:00,2.36187,2.36187,2.36139,2.36139,35100000.0
2006-10-13 14:22:00,2.36159,2.36173,2.36038,2.36105,32500000.0
2006-10-13 14:23:00,2.36079,2.36132,2.3604,2.36129,53700000.0
2006-10-13 14:24:00,2.36129,2.36161,2.36127,2.36161,43500000.0
2006-10-13 14:25:00,2.36168,2.362,2.36168,2.36186,31000000.0
2006-10-13 14:26:00,2.36129,2.36162,2.36052,2.36162,45300000.0
2006-10-13 14:27:00,2.3618,2.36193,2.36167,2.36184,38900000.0
2006-10-13 14:28:00,2.36041,2.36213,2.36041,2.36213,16400000.0
2006-10-13 14:29:00,2.36152,2.36179,2.36066,2.36088,45000000.0
2006-10-13 14:30:00,2.3614,2.36286,2.36026,2.36286,60999998.0
2006-10-13 14:31:00,2.36357,2.36367,2.36071,2.36331,47200000.0
2006-10-13 14:32:00,2.36336,2.36372,2.36324,2.36349,25000000.0
2006-10-13 14:33:00,2.36261,2.36314,2.36128,2.36314,16500000.0
2006-10-13 14:34:00,2.36366,2.3642,2.36345,2.3642,30400000.0
2006-10-13 14:35:00,2.36412,2.36412,2.36168,2.36326,17600000.0
2006-10-13 14:36:00,2.36342,2.36405,2.36063,2.36405,31500000.0
2006-10-13 14:37:00,2.36464,2.36556,2.36464,2.36544,20500000.0
2006-10-13 14:38:00,2.36482,2.36482,2.36107,2.36406,41600000.0
2006-10-13 14:39:00,2.36352,2.36437,2.36176,2.36437,29800000.0
2006-10-13 14:40:00,2.36442,2.36442,2.36083,2.36353,56000000.0
2006-10-13 14:41:00,2.36272,2.36398,2.36145,2.36398,28800000.0
2006-10-13 14:42:00,2.36427,2.36427,2.36109,2.36318,32100000.0
2006-10-13 14:43:00,2.36254,2.36393,2.36142,2.36393,47100000.0
2006-10-13 14:44:00,2.36392,2.36392,2.36075,2.36298,55100000.0
2006-10-13 14:45:00,2.36297,2.36399,2.36056,2.36399,36200000.0
2006-10-13 14:46:00,2.36465,2.36465,2.36146,2.36269,22200000.0
2006-10-13 14:47:00,2.36352,2.36366,2.36339,2.36342,39100000.0
2006-10-13 14:48:00,2.36375,2.36382,2.36165,2.36333,37400000.0
2006-10-13 14:49:00,2.36336,2.36436,2.3617,2.36436,25900000.0
2006-10-13 14:50:00,2.36432,2.36443,2.36144,2.36332,27100000.0
2006-10-13 14:51:00,2.36437,2.3646,2.36427,2.36427,25300000.0
2006-10-13 14:52:00,2.3644,2.3644,2.36102,2.36364,48200000.0
2006-10-13 14:53:00,2.36435,2.36502,2.36435,2.36442,45600000.0
2006-10-13 14:54:00,2.36326,2.36432,2.36163,2.36429,40300000.0
2006-10-13 14:55:00,2.36307,2.36423,2.36155,2.36423,29000000.0
2006-10-13 14:56:00,2.36452,2.36452,2.36086,2.36388,30500000.0
2006-10-13 14:57:00,2.36432,2.36443,2.36112,2.36402,28100000.0
2006-10-13 14:58:00,2.36344,2.36498,2.3618,2.36488,51399999.0
2006-10-13 14:59:00,2.36506,2.36509,2.3621,2.36442,42800000.0
2006-10-13 15:00:00,2.36637,2.36667,2.36602,2.36615,60000000.0
2006-10-13 15:01:00,2.36616,2.36619,2.36581,2.36581,42700001.0
2006-10-13 15:02:00,2.36597,2.366,2.36545,2.36547,32600000.0
2006-10-13 15:03:00,2.36515,2.36564,2.36515,2.36557,60900000.0
2006-10-13 15:04:00,2.36546,2.36548,2.36508,2.36523,40800000.0
2006-10-13 15:05:00,2.36534,2.3656,2.36523,2.3656,17000000.0
2006-10-13 15:06:00,2.36538,2.36565,2.36538,2.36541,37000000.0
2006-10-13 15:07:00,2.3655,2.3655,2.36182,2.36385,22600000.0
2006-10-13 15:08:00,2.36393,2.36516,2.36201,2.36516,32900000.0
2006-10-13 15:09:00,2.36515,2.36534,2.36499,2.36518,27300000.0
2006-10-13 15:10:00,2.36516,2.36535,2.36515,2.36526,37200000.0
2006-10-13 15:11:00,2.36528,2.36528,2.36498,2.365,25200000.0
2006-10-13 15:12:00,2.365,2.36509,2.36482,2.36482,32500000.0
2006-10-13 15:13:00,2.36512,2.36512,2.36179,2.36373,24700000.0
2006-10-13 15:14:00,2.36501,2.36503,2.36485,2.36501,65399998.0
2006-10-13 15:15:00,2.3653,2.3653,2.36474,2.36478,29300000.0
2006-10-13 15:16:00,2.36478,2.36521,2.36472,2.36514,30000000.0
2006-10-13 15:17:00,2.36391,2.36409,2.36189,2.36409,15800000.0
2006-10-13 15:18:00,2.36512,2.36517,2.36497,2.365,31600000.0
2006-10-13 15:19:00,2.36511,2.36519,2.36472,2.36493,68000000.0
2006-10-13 15:20:00,2.36478,2.3652,2.36478,2.36518,29800000.0
2006-10-13 15:21:00,2.36377,2.36516,2.36189,2.3649,40600000.0
2006-10-13 15:22:00,2.36492,2.36533,2.36472,2.36509,33800000.0
2006-10-13 15:23:00,2.36496,2.36514,2.36486,2.36498,36100000.0
2006-10-13 15:24:00,2.36491,2.36516,2.36429,2.36429,33500000.0
2006-10-13 15:25:00,2.3644,2.36488,2.3644,2.36483,24500000.0
2006-10-13 15:26:00,2.36478,2.36493,2.3647,2.36475,55400000.0
2006-10-13 15:27:00,2.36473,2.36515,2.3647,2.36515,23900000.0
2006-10-13 15:28:00,2.3652,2.36544,2.36516,2.36527,43500000.0
2006-10-13 15:29:00,2.36522,2.3653,2.36514,2.36518,49300000.0
2006-10-13 15:30:00,2.36524,2.36544,2.36524,2.36542,27000000.0
2006-10-13 15:31:00,2.36551,2.36551,2.36524,2.36524,26300000.0
2006-10-13 15:32:00,2.36519,2.36535,2.36503,2.36516,32100000.0
2006-10-13 15:33:00,2.36499,2.36525,2.36499,2.36525,19600000.0
2006-10-13 15:34:00,2.36532,2.36539,2.36493,2.36529,65700000.0
2006-10-13 15:35:00,2.36528,2.36552,2.36514,2.36529,44900000.0
2006-10-13 15:36:00,2.36517,2.36519,2.36492,2.36492,44900000.0
2006-10-13 15:37:00,2.3652,2.36527,2.36494,2.36508,30900000.0
2006-10-13 15:38:00,2.3651,2.3653,2.36508,2.36508,93599998.0
2006-10-13 15:39:00,2.36517,2.36519,2.36497,2.36497,48500000.0
2006-10-13 15:40:00,2.36505,2.36535,2.36489,2.36517,34600000.0
2006-10-13 15:41:00,2.36512,2.36512,2.36495,2.36497,22300000.0
2006-10-13 15:42:00,2.36497,2.36511,2.3649,2.365,17800000.0
2006-10-13 15:43:00,2.3646,2.36518,2.36442,2.36518,26500000.0
2006-10-13 15:44:00,2.36521,2.36536,2.36513,2.36515,35500000.0
2006-10-13 15:45:00,2.36517,2.36517,2.3649,2.36492,52700000.0
2006-10-13 15:46:00,2.36502,2.3653,2.36492,2.36498,17200000.0
2006-10-13 15:47:00,2.36507,2.36533,2.36477,2.36496,28300000.0
2006-10-13 15:48:00,2.36496,2.36556,2.36488,2.36549,56200000.0
2006-10-13 15:49:00,2.36523,2.36523,2.36431,2.36495,53200000.0
2006-10-13 15:50:00,2.36481,2.36513,2.36472,2.36488,37500000.0
2006-10-13 15:51:00,2.36453,2.36481,2.36453,2.36468,29400000.0
2006-10-13 15:52:00,2.36464,2.36486,2.36455,2.36486,19700000.0
2006-10-13 15:53:00,2.36346,2.36445,2.36183,2.36445,26100000.0
2006-10-13 15:54:00,2.36491,2.36501,2.36458,2.36501,44600000.0
2006-10-13 15:55:00,2.36488,2.36505,2.36482,2.36495,38100000.0
2006-10-13 15:56:00,2.36365,2.36505,2.36185,2.36505,34400000.0
2006-10-13 15:57:00,2.3649,2.3649,2.36125,2.36444,49200000.0
2006-10-13 15:58:00,2.3635,2.3652,2.36186,2.3652,27000000.0
2006-10-13 15:59:00,2.3648,2.3648,2.36409,2.3642,39500000.0
2006-10-13 16:00:00,2.36465,2.36516,2.36399,2.36516,48500000.0
2006-10-13 16:01:00,2.36579,2.36659,2.36579,2.36659,20000000.0
2006-10-13 16:02:00,2.36681,2.36681,2.36582,2.36582,33000000.0
2006-10-13 16:03:00,2.36598,2.36627,2.36576,2.36608,39300000.0
2006-10-13 16:04:00,2.36624,2.36648,2.36604,2.36633,34400000.0
2006-10-13 16:05:00,2.36614,2.36614,2.36584,2.36613,27100000.0
2006-10-13 16:06:00,2.36587,2.36587,2.36522,2.36522,8800000.0
2006-10-13 16:07:00,2.36513,2.3657,2.36507,2.36535,40000000.0
2006-10-13 16:08:00,2.3652,2.36557,2.3652,2.36546,48700000.0
2006-10-13 16:09:00,2.36552,2.36557,2.36538,2.36552,34200000.0
2006-10-13 16:10:00,2.36569,2.36583,2.36545,2.36549,20000000.0
2006-10-13 16:11:00,2.36568,2.36589,2.36557,2.36579,44000000.0
2006-10-13 16:12:00,2.36571,2.36582,2.3655,2.36578,64800000.0
2006-10-13 16:13:00,2.3657,2.36613,2.3657,2.36606,21000000.0
2006-10-13 16:14:00,2.36611,2.3662,2.36581,2.36605,52600000.0
2006-10-13 16:15:00,2.36601,2.36616,2.36581,2.36586,25100000.0
2006-10-13 16:16:00,2.36612,2.36649,2.36612,2.36641,26400000.0
2006-10-13 16:17:00,2.36608,2.36629,2.36592,2.36623,42700000.0
2006-10-13 16:18:00,2.36574,2.36598,2.36556,2.36598,21500000.0
2006-10-13 16:19:00,2.36614,2.36621,2.36596,2.3661,42000000.0
2006-10-13 16:20:00,2.36627,2.36689,2.36627,2.36678,24900000.0
2006-10-13 16:21:00,2.3667,2.36677,2.36648,2.36661,26200000.0
2006-10-13 16:22:00,2.36672,2.36672,2.36628,2.36639,30900000.0
2006-10-13 16:23:00,2.36635,2.36663,2.36635,2.3665,54299999.0
2006-10-13 16:24:00,2.36642,2.36661,2.36627,2.36661,43900000.0
2006-10-13 16:25:00,2.3667,2.3667,2.36634,2.36658,29400000.0
2006-10-13 16:26:00,2.36645,2.36689,2.36629,2.36664,38900000.0
2006-10-13 16:27:00,2.36679,2.36679,2.36655,2.36666,29900000.0
2006-10-13 16:28:00,2.36699,2.36707,2.36665,2.36665,48200000.0
2006-10-13 16:29:00,2.36678,2.3671,2.36669,2.36684,30900000.0
2006-10-13 16:30:00,2.36686,2.36719,2.36678,2.36682,28700000.0
2006-10-13 16:31:00,2.36663,2.36736,2.36663,2.36719,72000001.0
2006-10-13 16:32:00,2.36707,2.36707,2.36631,2.36637,28800000.0
2006-10-13 16:33:00,2.36639,2.36665,2.36634,2.36662,38000000.0
2006-10-13 16:34:00,2.36668,2.36672,2.36641,2.36641,38100000.0
2006-10-13 16:35:00,2.36636,2.36686,2.36636,2.36686,27900000.0
2006-10-13 16:36:00,2.36672,2.367,2.36656,2.367,18700000.0
2006-10-13 16:37:00,2.36749,2.36814,2.36749,2.36796,67700000.0
2006-10-13 16:38:00,2.36776,2.36776,2.36732,2.36733,40200000.0
2006-10-13 16:39:00,2.36745,2.36752,2.36711,2.36749,40400000.0
2006-10-13 16:40:00,2.36777,2.36777,2.36727,2.36742,33400000.0
2006-10-13 16:41:00,2.36742,2.36763,2.36703,2.36703,36200000.0
2006-10-13 16:42:00,2.36704,2.36704,2.36661,2.36676,15900000.0
2006-10-13 16:43:00,2.36699,2.36735,2.36693,2.36735,31500000.0
2006-10-13 16:44:00,2.36725,2.36732,2.36696,2.36714,36700000.0
2006-10-13 16:45:00,2.36724,2.36749,2.36713,2.36734,39400000.0
2006-10-13 16:46:00,2.36735,2.36735,2.36688,2.36713,51600000.0
2006-10-13 16:47:00,2.36714,2.36717,2.36679,2.36696,44200000.0
2006-10-13 16:48:00,2.36665,2.36709,2.36654,2.36709,18600000.0
2006-10-13 16:49:00,2.36726,2.36755,2.36723,2.36738,30800000.0
2006-10-13 16:50:00,2.36724,2.36729,2.36704,2.36725,66200001.0
2006-10-13 16:51:00,2.36733,2.36777,2.36733,2.36773,27900000.0
2006-10-13 16:52:00,2.36762,2.3679,2.36758,2.36778,37200000.0
2006-10-13 16:53:00,2.36785,2.36785,2.36747,2.36785,43600000.0
2006-10-13 16:54:00,2.36775,2.3678,2.36738,2.36743,43700000.0
2006-10-13 16:55:00,2.36736,2.36753,2.36658,2.3666,40000000.0
2006-10-13 16:56:00,2.36669,2.36681,2.36647,2.36675,28600000.0
2006-10-13 16:57:00,2.36668,2.36668,2.36641,2.36659,20100000.0
2006-10-13 16:58:00,2.3667,2.36677,2.36636,2.36636,50900000.0
2006-10-13 16:59:00,2.36635,2.36652,2.36616,2.36622,17300000.0
2006-10-13 17:00:00,2.36626,2.36626,2.36589,2.36609,45100000.0
2006-10-13 17:01:00,2.36614,2.36645,2.36559,2.36645,20500000.0
2006-10-13 17:02:00,2.36633,2.36655,2.36616,2.36646,48800000.0
2006-10-13 17:03:00,2.36638,2.36646,2.36602,2.36612,29000000.0
2006-10-13 17:04:00,2.36605,2.36614,2.36576,2.36595,36000000.0
2006-10-13 17:05:00,2.36569,2.36569,2.36535,2.36558,28300000.0
2006-10-13 17:06:00,2.36552,2.36565,2.36537,2.36543,34900000.0
2006-10-13 17:07:00,2.36549,2.36563,2.36523,2.36563,45100000.0
2006-10-13 17:08:00,2.36549,2.36574,2.36549,2.36552,24800000.0
2006-10-13 17:09:00,2.36566,2.36567,2.36543,2.36558,31800000.0
2006-10-13 17:10:00,2.3653,2.36572,2.36507,2.36555,68799999.0
2006-10-13 17:11:00,2.36555,2.36588,2.36539,2.36588,36400000.0
2006-10-13 17:12:00,2.36609,2.36609,2.36571,2.36607,29100000.0
2006-10-13 17:13:00,2.36609,2.36609,2.36577,2.36596,42300000.0
2006-10-13 17:14:00,2.36589,2.36589,2.36552,2.36562,55600000.0
2006-10-13 17:15:00,2.36553,2.36588,2.36534,2.36588,42200000.0
2006-10-13 17:16:00,2.36589,2.36611,2.36552,2.36552,38800000.0
2006-10-13 17:17:00,2.36532,2.36532,2.36486,2.36501,37200000.0
2006-10-13 17:18:00,2.36496,2.36553,2.36496,2.36553,26000000.0
2006-10-13 17:19:00,2.36558,2.36558,2.36525,2.36526,35400000.0
2006-10-13 17:20:00,2.36522,2.36525,2.36503,2.36525,45900000.0
2006-10-13 17:21:00,2.36524,2.36543,2.3652,2.36543,59900000.0
2006-10-13 17:22:00,2.36547,2.36571,2.36514,2.3655,44400000.0
2006-10-13 17:23:00,2.36576,2.36593,2.3656,2.36576,39600000.0
2006-10-13 17:24:00,2.3654,2.36575,2.36517,2.36575,36300000.0
2006-10-13 17:25:00,2.36571,2.36599,2.36562,2.36568,49000000.0
2006-10-13 17:26:00,2.36545,2.3657,2.36545,2.3657,29700000.0
2006-10-13 17:27:00,2.36559,2.3658,2.36542,2.3658,33500000.0
2006-10-13 17:28:00,2.36589,2.36589,2.3656,2.36575,22800000.0
2006-10-13 17:29:00,2.36588,2.36603,2.36588,2.36603,7200000.0
2006-10-13 17:30:00,2.36639,2.36652,2.36621,2.36635,40600000.0
2006-10-13 17:31:00,2.36641,2.36676,2.36623,2.3666,34200000.0
2006-10-13 17:32:00,2.36674,2.3671,2.36674,2.36707,25600000.0
2006-10-13 17:33:00,2.36703,2.36722,2.36703,2.36722,20700000.0
2006-10-13 17:34:00,2.36715,2.36725,2.36704,2.36713,20800000.0
2006-10-13 17:35:00,2.36708,2.36708,2.36662,2.36671,38100000.0
2006-10-13 17:36:00,2.36674,2.36682,2.36631,2.36631,37900000.0
2006-10-13 17:37:00,2.3664,2.36666,2.36633,2.36633,15900000.0
2006-10-13 17:38:00,2.36629,2.36637,2.36595,2.36601,49700000.0
2006-10-13 17:39:00,2.36567,2.3659,2.36542,2.36542,44800000.0
2006-10-13 17:40:00,2.36549,2.36584,2.36549,2.36554,37400000.0
2006-10-13 17:41:00,2.36569,2.3659,2.36569,2.36574,29000000.0
2006-10-13 17:42:00,2.36555,2.36578,2.36548,2.36578,30400000.0
2006-10-13 17:43:00,2.36584,2.36584,2.36557,2.36557,27600000.0
2006-10-13 17:44:00,2.36546,2.36549,2.36478,2.36547,39100000.0
2006-10-13 17:45:00,2.3654,2.36565,2.36529,2.3656,36100000.0
2006-10-13 17:46:00,2.36541,2.36577,2.36541,2.36577,23200000.0
2006-10-13 17:47:00,2.36547,2.36596,2.36547,2.36596,34500000.0
2006-10-13 17:48:00,2.36585,2.36613,2.36585,2.36601,34500000.0
2006-10-13 17:49:00,2.36597,2.36603,2.3656,2.36565,46400000.0
2006-10-13 17:50:00,2.36547,2.36573,2.36542,2.36566,42700000.0
2006-10-13 17:51:00,2.36577,2.36606,2.36577,2.366,26400000.0
2006-10-13 17:52:00,2.36584,2.36595,2.36583,2.36588,36000000.0
2006-10-13 17:53:00,2.36568,2.36587,2.36562,2.36578,49100000.0
2006-10-13 17:54:00,2.36559,2.36569,2.36542,2.3656,27600000.0
2006-10-13 17:55:00,2.36554,2.36567,2.36529,2.36547,36800000.0
2006-10-13 17:56:00,2.36558,2.36558,2.36534,2.36551,18800000.0
2006-10-13 17:57:00,2.36535,2.36535,2.36477,2.36483,18400000.0
2006-10-13 17:58:00,2.36524,2.36524,2.3647,2.3647,33100000.0
2006-10-13 17:59:00,2.36474,2.36496,2.36474,2.36495,32800000.0
2006-10-13 18:00:00,2.36501,2.36517,2.36497,2.36517,39900000.0
2006-10-13 18:01:00,2.36518,2.36544,2.36499,2.36525,359999998.0
2006-10-13 18:02:00,2.36518,2.3654,2.36501,2.36505,348100000.0
2006-10-13 18:03:00,2.36527,2.36561,2.3651,2.3653,453500000.0
2006-10-13 18:04:00,2.36528,2.36561,2.36507,2.36527,330500001.0
2006-10-13 18:05:00,2.36528,2.3655,2.36505,2.36526,273300000.0
2006-10-13 18:06:00,2.36544,2.3658,2.36526,2.3658,376800000.0
2006-10-13 18:07:00,2.3658,2.36595,2.36564,2.36595,434400000.0
2006-10-13 18:08:00,2.36567,2.36581,2.36493,2.3653,367600000.0
2006-10-13 18:09:00,2.36517,2.36545,2.36486,2.3653,297800000.0
2006-10-13 18:10:00,2.36531,2.36545,2.36495,2.36535,287200000.0
2006-10-13 18:11:00,2.36523,2.36537,2.36482,2.36523,228700000.0
2006-10-13 18:12:00,2.36527,2.36602,2.36527,2.36597,182000000.0
2006-10-13 18:13:00,2.36576,2.36578,2.36535,2.36535,122200000.0
2006-10-13 18:14:00,2.36547,2.36553,2.36513,2.36513,316700000.0
2006-10-13 18:15:00,2.36512,2.3653,2.3648,2.3648,302300000.0
2006-10-13 18:16:00,2.36537,2.36537,2.36472,2.3648,406700000.0
2006-10-13 18:17:00,2.36535,2.36547,2.36494,2.36506,250500001.0
2006-10-13 18:18:00,2.36518,2.36539,2.36473,2.36515,168500000.0
2006-10-13 18:19:00,2.36527,2.36578,2.36527,2.36562,253800000.0
2006-10-13 18:20:00,2.36566,2.36566,2.36501,2.36522,175899999.0
2006-10-13 18:21:00,2.3651,2.36524,2.36481,2.36509,198900000.0
2006-10-13 18:22:00,2.36515,2.36525,2.36484,2.36525,185000000.0
2006-10-13 18:23:00,2.36525,2.36543,2.3649,2.36494,308200000.0
2006-10-13 18:24:00,2.36486,2.36521,2.36484,2.36521,406800000.0
2006-10-13 18:25:00,2.36526,2.36562,2.36523,2.36527,304000001.0
2006-10-13 18:26:00,2.3652,2.36542,2.36506,2.36508,354800000.0
2006-10-13 18:27:00,2.36506,2.36535,2.36489,2.36528,256900000.0
2006-10-13 18:28:00,2.36531,2.36531,2.36508,2.36508,239800000.0
2006-10-13 18:29:00,2.36495,2.36513,2.36479,2.36494,295800001.0
2006-10-13 18:30:00,2.36498,2.36539,2.36498,2.36527,261800000.0
2006-10-13 18:31:00,2.36546,2.36563,2.36542,2.36553,225900000.0
2006-10-13 18:32:00,2.3655,2.3655,2.36522,2.36539,120900000.0
2006-10-13 18:33:00,2.36545,2.36559,2.3653,2.3655,279600001.0
2006-10-13 18:34:00,2.36556,2.36566,2.36539,2.36565,322100000.0
2006-10-13 18:35:00,2.36543,2.3656,2.36516,2.3656,154300000.0
2006-10-13 18:36:00,2.36564,2.36579,2.36548,2.36569,94100000.0
2006-10-13 18:37:00,2.36585,2.36585,2.36531,2.36541,103700000.0
2006-10-13 18:38:00,2.36533,2.36545,2.36509,2.36525,111699999.0
2006-10-13 18:39:00,2.36542,2.36542,2.36505,2.36522,195600000.0
2006-10-13 18:40:00,2.36533,2.36536,2.36499,2.3651,198599999.0
2006-10-13 18:41:00,2.36503,2.36505,2.36469,2.36485,200700000.0
2006-10-13 18:42:00,2.36485,2.36501,2.3646,2.36465,102100000.0
2006-10-13 18:43:00,2.36488,2.36489,2.36459,2.36486,47500000.0
2006-10-13 18:44:00,2.36487,2.36487,2.36462,2.36463,143399999.0
2006-10-13 18:45:00,2.3647,2.36488,2.3647,2.36483,66500000.0
2006-10-13 18:46:00,2.36485,2.36489,2.36471,2.36486,37400000.0
2006-10-13 18:47:00,2.36489,2.36525,2.36489,2.36525,41300000.0
2006-10-13 18:48:00,2.36511,2.36537,2.36479,2.36537,133800000.0
2006-10-13 18:49:00,2.36555,2.36555,2.36533,2.36548,29300000.0
2006-10-13 18:50:00,2.36525,2.36532,2.36504,2.36532,34300000.0
2006-10-13 18:51:00,2.36504,2.36556,2.36504,2.36544,156600000.0
2006-10-13 18:52:00,2.3655,2.36556,2.36519,2.36549,179400000.0
2006-10-13 18:53:00,2.36562,2.36583,2.36559,2.36565,120000000.0
2006-10-13 18:54:00,2.36559,2.36563,2.36541,2.36557,162399999.0
2006-10-13 18:55:00,2.36556,2.36585,2.36553,2.36565,179500000.0
2006-10-13 18:56:00,2.36563,2.36583,2.36558,2.36558,49200000.0
2006-10-13 18:57:00,2.36561,2.36578,2.36554,2.36565,95400000.0
2006-10-13 18:58:00,2.36565,2.3658,2.36562,2.36563,222300000.0
2006-10-13 18:59:00,2.36553,2.36557,2.36512,2.36512,200799998.0
2006-10-13 19:00:00,2.36519,2.36529,2.36496,2.36529,65100000.0
2006-10-13 19:01:00,2.36517,2.36521,2.36488,2.36488,24900000.0
2006-10-13 19:02:00,2.36485,2.36524,2.36485,2.36522,159700000.0
2006-10-13 19:03:00,2.36525,2.36527,2.36505,2.36527,57800000.0
2006-10-13 19:04:00,2.36519,2.36534,2.36511,2.36534,20100000.0
2006-10-13 19:05:00,2.36536,2.3654,2.36511,2.36533,49000000.0
2006-10-13 19:06:00,2.36536,2.36583,2.3653,2.36574,250400000.0
2006-10-13 19:07:00,2.36552,2.36552,2.3649,2.36528,112900000.0
2006-10-13 19:08:00,2.36545,2.36556,2.36533,2.36553,231700000.0
2006-10-13 19:09:00,2.36549,2.36549,2.36514,2.36526,111700000.0
2006-10-13 19:10:00,2.36529,2.36552,2.36518,2.36543,100600000.0
2006-10-13 19:11:00,2.36523,2.36544,2.36523,2.36537,44600000.0
2006-10-13 19:12:00,2.36523,2.36523,2.3651,2.3652,27900000.0
2006-10-13 19:13:00,2.36518,2.36543,2.36496,2.36528,144100000.0
2006-10-13 19:14:00,2.36538,2.36542,2.36511,2.36533,99100000.0
2006-10-13 19:15:00,2.36532,2.36544,2.36519,2.3653,101800000.0
2006-10-13 19:16:00,2.36545,2.36562,2.36538,2.36538,27900000.0
2006-10-13 19:17:00,2.36526,2.36526,2.36485,2.36485,101600000.0
2006-10-13 19:18:00,2.36484,2.36537,2.36484,2.3651,119800001.0
2006-10-13 19:19:00,2.36507,2.36521,2.3648,2.3648,109100000.0
2006-10-13 19:20:00,2.36491,2.36517,2.36464,2.36484,113400000.0
2006-10-13 19:21:00,2.36471,2.36474,2.3645,2.36474,104000000.0
2006-10-13 19:22:00,2.36478,2.3648,2.36436,2.36455,47600000.0
2006-10-13 19:23:00,2.36443,2.36474,2.36437,2.36451,146800000.0
2006-10-13 19:24:00,2.36459,2.36464,2.36426,2.36463,67900000.0
2006-10-13 19:25:00,2.36458,2.3646,2.36436,2.3646,69300000.0
2006-10-13 19:26:00,2.36446,2.36473,2.36443,2.36453,162900000.0
2006-10-13 19:27:00,2.3645,2.36488,2.3645,2.36475,139200000.0
2006-10-13 19:28:00,2.36478,2.36478,2.36449,2.36473,87600000.0
2006-10-13 19:29:00,2.36481,2.36486,2.36469,2.36475,112800000.0
2006-10-13 19:30:00,2.36474,2.36505,2.36474,2.36505,184800000.0
2006-10-13 19:31:00,2.36494,2.36494,2.36481,2.36488,61600000.0
2006-10-13 19:32:00,2.36483,2.36498,2.36475,2.36482,141600000.0
2006-10-13 19:33:00,2.36477,2.36487,2.36459,2.36459,59400000.0
2006-10-13 19:34:00,2.36475,2.36503,2.36475,2.36498,158000001.0
2006-10-13 19:35:00,2.36486,2.36503,2.36468,2.36477,116500000.0
2006-10-13 19:36:00,2.36481,2.365,2.36481,2.36492,140900000.0
2006-10-13 19:37:00,2.36507,2.36513,2.3649,2.36513,29200000.0
2006-10-13 19:38:00,2.36508,2.36555,2.36508,2.36555,40700000.0
2006-10-13 19:39:00,2.36555,2.36555,2.36526,2.36546,55900000.0
2006-10-13 19:40:00,2.36536,2.36536,2.36468,2.36468,107100000.0
2006-10-13 19:41:00,2.3646,2.3648,2.36456,2.36477,101300001.0
2006-10-13 19:42:00,2.36485,2.36487,2.36431,2.36465,88499999.0
2006-10-13 19:43:00,2.36483,2.36515,2.36471,2.36515,50100000.0
2006-10-13 19:44:00,2.36515,2.36515,2.36473,2.36473,75300000.0
2006-10-13 19:45:00,2.36472,2.36507,2.36472,2.36485,56100000.0
2006-10-13 19:46:00,2.36485,2.36485,2.36421,2.3645,106500000.0
2006-10-13 19:47:00,2.36434,2.36494,2.36425,2.36494,26600000.0
2006-10-13 19:48:00,2.36505,2.36526,2.36472,2.36507,110300000.0
2006-10-13 19:49:00,2.36508,2.36511,2.36475,2.36495,117299999.0
2006-10-13 19:50:00,2.36504,2.36532,2.36485,2.36529,83500000.0
2006-10-13 19:51:00,2.36543,2.36546,2.3652,2.36525,81600000.0
2006-10-13 19:52:00,2.36535,2.36553,2.36515,2.36526,66700000.0
2006-10-13 19:53:00,2.36518,2.36544,2.36513,2.36535,24800000.0
2006-10-13 19:54:00,2.36533,2.36549,2.36519,2.36519,68600000.0
2006-10-13 19:55:00,2.36522,2.36541,2.36522,2.36533,36600000.0
2006-10-13 19:56:00,2.36537,2.36538,2.36515,2.36516,78700000.0
2006-10-13 19:57:00,2.36523,2.36549,2.36521,2.36521,104300000.0
2006-10-13 19:58:00,2.3652,2.36542,2.3652,2.36526,142500000.0
2006-10-13 19:59:00,2.36528,2.36551,2.36521,2.36541,135100000.0
2006-10-13 20:00:00,2.36545,2.36563,2.36531,2.36563,60500000.0
2006-10-13 20:01:00,2.36563,2.36563,2.36518,2.36545,57400000.0
2006-10-13 20:02:00,2.3654,2.36559,2.3654,2.36544,64600000.0
2006-10-13 20:03:00,2.36548,2.36548,2.36532,2.36546,21400000.0
2006-10-13 20:04:00,2.36543,2.36566,2.36532,2.36565,35200000.0
2006-10-13 20:05:00,2.36569,2.36599,2.36569,2.3658,41600000.0
2006-10-13 20:06:00,2.36556,2.36556,2.36493,2.36494,33900000.0
2006-10-13 20:07:00,2.36516,2.36528,2.36488,2.36528,36200000.0
2006-10-13 20:08:00,2.3654,2.36554,2.36515,2.36547,100600000.0
2006-10-13 20:09:00,2.36551,2.36556,2.36531,2.36556,44000000.0
2006-10-13 20:10:00,2.3654,2.36549,2.36517,2.36549,30600000.0
2006-10-13 20:11:00,2.36555,2.36558,2.36549,2.3655,64500000.0
2006-10-13 20:12:00,2.36517,2.36572,2.36513,2.36563,155800000.0
2006-10-13 20:13:00,2.36555,2.36565,2.36549,2.36551,140200000.0
2006-10-13 20:14:00,2.36549,2.3657,2.36532,2.36533,83200000.0
2006-10-13 20:15:00,2.36543,2.36554,2.36514,2.3655,169100000.0
2006-10-13 20:16:00,2.36551,2.36553,2.36523,2.3655,175099999.0
2006-10-13 20:17:00,2.3655,2.3655,2.36517,2.36533,26400000.0
2006-10-13 20:18:00,2.36544,2.36545,2.36507,2.36524,69400000.0
2006-10-13 20:19:00,2.36526,2.36558,2.36523,2.36537,117700000.0
2006-10-13 20:20:00,2.36535,2.36547,2.36509,2.36512,228300000.0
2006-10-13 20:21:00,2.36509,2.36539,2.36509,2.36534,64600000.0
2006-10-13 20:22:00,2.36528,2.36529,2.36514,2.36519,73300000.0
2006-10-13 20:23:00,2.3651,2.3651,2.36465,2.36482,157400000.0
2006-10-13 20:24:00,2.36473,2.36494,2.36469,2.36494,32400000.0
2006-10-13 20:25:00,2.36491,2.36491,2.36452,2.36473,187700002.0
2006-10-13 20:26:00,2.36492,2.3652,2.36492,2.36511,137000000.0
2006-10-13 20:27:00,2.36508,2.36512,2.36443,2.36512,117400000.0
2006-10-13 20:28:00,2.36495,2.36509,2.36456,2.36475,265500000.0
2006-10-13 20:29:00,2.36478,2.36485,2.36424,2.36432,141500000.0
2006-10-13 20:30:00,2.36413,2.36442,2.36394,2.36429,345800000.0
2006-10-13 20:31:00,2.36431,2.36454,2.36396,2.36423,221299998.0
2006-10-13 20:32:00,2.36433,2.36437,2.36403,2.36415,395100000.0
2006-10-13 20:33:00,2.36405,2.3644,2.36405,2.36428,53400000.0
2006-10-13 20:34:00,2.36427,2.36442,2.36408,2.36427,79600000.0
2006-10-13 20:35:00,2.36439,2.36444,2.36427,2.36432,52300000.0
2006-10-13 20:36:00,2.36433,2.3646,2.36423,2.3646,67300000.0
2006-10-13 20:37:00,2.36448,2.36448,2.36402,2.36432,142500000.0
2006-10-13 20:38:00,2.36428,2.36428,2.36381,2.36415,156500000.0
2006-10-13 20:39:00,2.36415,2.36429,2.36378,2.36427,139599999.0
2006-10-13 20:40:00,2.36441,2.36473,2.36435,2.3646,171600000.0
2006-10-13 20:41:00,2.36469,2.36478,2.3646,2.36461,125400000.0
2006-10-13 20:42:00,2.3645,2.36452,2.36419,2.36445,64100000.0
2006-10-13 20:43:00,2.36462,2.36462,2.36418,2.36418,82900000.0
2006-10-13 20:44:00,2.36416,2.36449,2.36412,2.36418,185400000.0
2006-10-13 20:45:00,2.36414,2.3646,2.36414,2.3646,73200000.0
2006-10-13 20:46:00,2.36428,2.36471,2.36428,2.36459,20800000.0
2006-10-13 20:47:00,2.36458,2.36464,2.36434,2.36434,163400000.0
2006-10-13 20:48:00,2.36432,2.36447,2.36386,2.36386,178600000.0
2006-10-13 20:49:00,2.36384,2.36428,2.36384,2.36407,112200000.0
2006-10-13 20:50:00,2.36394,2.36397,2.36357,2.3636,143600000.0
2006-10-13 20:51:00,2.36358,2.36383,2.36348,2.36362,117000000.0
2006-10-13 20:52:00,2.36352,2.36352,2.36299,2.3632,142700000.0
2006-10-13 20:53:00,2.36323,2.36347,2.36311,2.36311,177300000.0
2006-10-13 20:54:00,2.36326,2.36363,2.36326,2.36344,147600000.0
2006-10-13 20:55:00,2.36324,2.36324,2.36292,2.36292,19600000.0
2006-10-13 20:56:00,2.36287,2.36287,2.36236,2.3628,248700000.0
2006-10-13 20:57:00,2.36306,2.36336,2.36294,2.3633,352800000.0
2006-10-13 20:58:00,2.36296,2.36346,2.36296,2.36346,207900000.0
2006-10-13 20:59:00,2.36367,2.36399,2.36367,2.36394,253400000.0
2006-10-13 21:00:00,2.3639,2.36409,2.3637,2.3637,227200000.0
2006-10-13 21:01:00,2.36374,2.36407,2.36349,2.36397,363099999.0
2006-10-13 21:02:00,2.36414,2.36441,2.36414,2.36427,114800000.0
2006-10-13 21:03:00,2.36425,2.36432,2.36403,2.36407,134899998.0
2006-10-13 21:04:00,2.36392,2.36415,2.36373,2.36415,89700000.0
2006-10-13 21:05:00,2.36423,2.36423,2.36391,2.36398,62400000.0
2006-10-13 21:06:00,2.36424,2.36446,2.36385,2.36446,79500000.0
2006-10-13 21:07:00,2.36439,2.36447,2.36409,2.36436,36400000.0
2006-10-13 21:08:00,2.36425,2.36441,2.36415,2.36436,44900000.0
2006-10-13 21:09:00,2.36436,2.36436,2.36412,2.36427,41100000.0
2006-10-13 21:10:00,2.36441,2.36488,2.36432,2.36469,75900000.0
2006-10-13 21:11:00,2.36449,2.36469,2.36423,2.36453,102200000.0
2006-10-13 21:12:00,2.3646,2.36473,2.36448,2.36473,29200000.0
2006-10-13 21:13:00,2.36476,2.36497,2.36467,2.3648,139100001.0
2006-10-13 21:14:00,2.36483,2.36506,2.36475,2.36479,119200000.0
2006-10-13 21:15:00,2.36473,2.36476,2.36439,2.36439,154400000.0
2006-10-13 21:16:00,2.36441,2.36467,2.36432,2.36467,133099998.0
2006-10-13 21:17:00,2.36473,2.36473,2.36414,2.36433,150900000.0
2006-10-13 21:18:00,2.36437,2.36457,2.36435,2.36457,138200000.0
2006-10-13 21:19:00,2.36457,2.36457,2.36432,2.36433,84400000.0
2006-10-13 21:20:00,2.36429,2.36442,2.36407,2.3643,240700000.0
2006-10-13 21:21:00,2.36434,2.36454,2.36419,2.36424,222399999.0
2006-10-13 21:22:00,2.36435,2.36443,2.36403,2.36437,160600001.0
2006-10-13 21:23:00,2.36453,2.36459,2.36435,2.36435,96400000.0
2006-10-13 21:24:00,2.36435,2.36453,2.36426,2.36436,82400000.0
2006-10-13 21:25:00,2.3643,2.36442,2.36428,2.36437,61700000.0
2006-10-13 21:26:00,2.3644,2.3644,2.3643,2.36438,30600000.0
2006-10-13 21:27:00,2.36444,2.3646,2.36436,2.3646,53500000.0
2006-10-13 21:28:00,2.36445,2.36447,2.36425,2.36425,96700000.0
2006-10-13 21:29:00,2.36425,2.36443,2.36424,2.36434,69600000.0
2006-10-13 21:30:00,2.36444,2.36444,2.36422,2.36425,31400000.0
2006-10-13 21:31:00,2.36429,2.36439,2.36414,2.36414,23000000.0
2006-10-13 21:32:00,2.36425,2.36446,2.36388,2.36388,155700000.0
2006-10-13 21:33:00,2.3641,2.3643,2.3641,2.36412,89000000.0
2006-10-13 21:34:00,2.36427,2.36446,2.36421,2.36421,142999999.0
2006-10-13 21:35:00,2.36426,2.36432,2.36417,2.36417,24400000.0
2006-10-13 21:36:00,2.36419,2.36435,2.3641,2.36413,43300000.0
2006-10-13 21:37:00,2.3642,2.36435,2.3642,2.36426,64000000.0
2006-10-13 21:38:00,2.36423,2.36436,2.36423,2.36433,85700000.0
2006-10-13 21:39:00,2.36433,2.36433,2.36432,2.36432,6500000.0
2006-10-13 21:40:00,2.36436,2.36441,2.36429,2.3644,44200000.0
2006-10-13 21:41:00,2.36424,2.3645,2.36424,2.36445,39700000.0
2006-10-13 21:42:00,2.36442,2.36451,2.36421,2.36441,99200000.0
2006-10-13 21:43:00,2.36398,2.36428,2.36397,2.36428,85800000.0
2006-10-13 21:44:00,2.36446,2.3646,2.36398,2.36398,84800000.0
2006-10-13 21:45:00,2.36467,2.36468,2.36418,2.36418,68400000.0
2006-10-13 21:46:00,2.36403,2.36426,2.36396,2.36426,59100000.0
2006-10-13 21:47:00,2.36422,2.36439,2.36389,2.36395,117700000.0
2006-10-13 21:48:00,2.36398,2.36456,2.36398,2.36448,44100000.0
2006-10-13 21:49:00,2.3645,2.3645,2.36407,2.36427,104000000.0
2006-10-13 21:50:00,2.36445,2.36445,2.36385,2.36385,41900000.0
2006-10-13 21:51:00,2.36425,2.36425,2.36388,2.36388,24100000.0
2006-10-13 21:52:00,2.36388,2.36411,2.36379,2.36411,115200000.0
2006-10-13 21:53:00,2.36419,2.36419,2.3637,2.36405,55200001.0
2006-10-13 21:54:00,2.36401,2.36409,2.36388,2.3639,23900000.0
2006-10-13 21:55:00,2.3638,2.36394,2.36346,2.36383,82000000.0
2006-10-13 21:56:00,2.36383,2.36409,2.36365,2.36409,51900000.0
2006-10-13 21:57:00,2.36403,2.36423,2.36403,2.36423,24500000.0
2006-10-13 21:58:00,2.36425,2.36432,2.36394,2.36397,30700000.0
2006-10-13 21:59:00,2.36387,2.36396,2.36364,2.36393,144800000.0
2006-10-13 22:00:00,2.36386,2.36387,2.36354,2.36354,68500000.0
2006-10-13 22:01:00,2.36332,2.36391,2.36332,2.36373,41000000.0
2006-10-13 22:02:00,2.36363,2.36374,2.36314,2.36314,132899998.0
2006-10-13 22:03:00,2.36331,2.36359,2.36331,2.36359,38100000.0
2006-10-13 22:04:00,2.36373,2.36373,2.3632,2.3632,117600000.0
2006-10-13 22:05:00,2.36324,2.3636,2.36324,2.36357,57200000.0
2006-10-13 22:06:00,2.36356,2.36382,2.36329,2.36382,26100000.0
2006-10-13 22:07:00,2.36385,2.36385,2.36345,2.36345,24000000.0
2006-10-13 22:08:00,2.36347,2.36392,2.36347,2.36392,23200000.0
2006-10-13 22:09:00,2.36391,2.36412,2.36374,2.364,33200000.0
2006-10-13 22:10:00,2.36407,2.36407,2.36379,2.36379,17500000.0
2006-10-13 22:11:00,2.36374,2.36378,2.36349,2.36349,11500000.0
2006-10-13 22:12:00,2.3635,2.36377,2.3635,2.36369,47400000.0
2006-10-13 22:13:00,2.36333,2.36333,2.36323,2.36323,44300000.0
2006-10-13 22:14:00,2.36337,2.36347,2.36334,2.3634,26100000.0
2006-10-13 22:15:00,2.36324,2.36358,2.36293,2.36358,88200000.0
2006-10-13 22:16:00,2.36361,2.3637,2.36332,2.36342,151500001.0
2006-10-13 22:17:00,2.36327,2.36345,2.36318,2.36336,43800000.0
2006-10-13 22:18:00,2.36344,2.36344,2.36298,2.36306,57000000.0
2006-10-13 22:19:00,2.36308,2.36328,2.3629,2.36295,52499999.0
2006-10-13 22:20:00,2.36321,2.36329,2.36315,2.36329,32900000.0
2006-10-13 22:21:00,2.36333,2.36338,2.36309,2.36338,37800000.0
2006-10-13 22:22:00,2.36331,2.36331,2.36283,2.36299,114600000.0
2006-10-13 22:23:00,2.36289,2.36294,2.36223,2.36223,68800000.0
2006-10-13 22:24:00,2.36222,2.36237,2.3622,2.3623,33100000.0
2006-10-13 22:25:00,2.36234,2.36247,2.36223,2.36244,59600000.0
2006-10-13 22:26:00,2.36249,2.36261,2.36233,2.36243,40700000.0
2006-10-13 22:27:00,2.36215,2.36226,2.36188,2.36226,33600000.0
2006-10-13 22:28:00,2.36241,2.36241,2.36213,2.36217,43900000.0
2006-10-13 22:29:00,2.36212,2.3626,2.36212,2.36231,157300001.0
2006-10-13 22:30:00,2.36221,2.3625,2.36219,2.36232,109700000.0
2006-10-13 22:31:00,2.3624,2.36268,2.36237,2.36263,24700000.0
2006-10-13 22:32:00,2.36278,2.36281,2.3626,2.3628,32800000.0
2006-10-13 22:33:00,2.36278,2.36294,2.36251,2.36271,59000000.0
2006-10-13 22:34:00,2.36262,2.36284,2.36246,2.36284,72600000.0
2006-10-13 22:35:00,2.36276,2.36289,2.3625,2.3625,30100000.0
2006-10-13 22:36:00,2.36245,2.36265,2.36241,2.36255,29400000.0
2006-10-13 22:37:00,2.36273,2.36276,2.36217,2.36217,35300000.0
2006-10-13 22:38:00,2.36232,2.36234,2.36211,2.3622,40100000.0
2006-10-13 22:39:00,2.36211,2.36244,2.36211,2.36219,39200000.0
2006-10-13 22:40:00,2.36202,2.36238,2.36198,2.36225,51300000.0
2006-10-13 22:41:00,2.36222,2.36241,2.36222,2.36233,58700000.0
2006-10-13 22:42:00,2.3622,2.36223,2.36176,2.36199,74900000.0
2006-10-13 22:43:00,2.36201,2.36212,2.36182,2.36202,104600000.0
2006-10-13 22:44:00,2.362,2.36212,2.36177,2.36206,70000000.0
2006-10-13 22:45:00,2.36199,2.36207,2.36167,2.36167,44700000.0
2006-10-13 22:46:00,2.36175,2.3622,2.36175,2.36196,73600000.0
2006-10-13 22:47:00,2.36206,2.3621,2.36167,2.36195,25200000.0
2006-10-13 22:48:00,2.36199,2.36222,2.36199,2.3621,67200000.0
2006-10-13 22:49:00,2.36212,2.36224,2.3616,2.36194,70600000.0
2006-10-13 22:50:00,2.36198,2.3622,2.36186,2.3622,18400000.0
2006-10-13 22:51:00,2.36227,2.36242,2.36225,2.36235,86800000.0
2006-10-13 22:52:00,2.36234,2.36261,2.36198,2.36243,46300000.0
2006-10-13 22:53:00,2.362,2.36237,2.36188,2.36221,39700000.0
2006-10-13 22:54:00,2.36238,2.36241,2.36192,2.36229,48700000.0
2006-10-13 22:55:00,2.36188,2.36229,2.36181,2.36214,29300000.0
2006-10-13 22:56:00,2.36247,2.36247,2.36185,2.36185,19400000.0
2006-10-13 22:57:00,2.36191,2.3624,2.36178,2.3624,23400000.0
2006-10-13 22:58:00,2.36122,2.36239,2.36122,2.36185,33800000.0
2006-10-13 22:59:00,2.36132,2.36215,2.36126,2.36215,44100000.0
2006-10-15 23:00:00,2.36201,2.36278,2.36201,2.3627,17200000.0
2006-10-15 23:01:00,2.36217,2.36247,2.36186,2.36186,23900000.0
2006-10-15 23:02:00,2.36214,2.3623,2.36197,2.36222,26500000.0
2006-10-15 23:03:00,2.36218,2.36284,2.36213,2.36242,42900000.0
2006-10-15 23:04:00,2.36264,2.36274,2.36209,2.3624,41700000.0
2006-10-15 23:05:00,2.36228,2.36361,2.36209,2.36361,32700000.0
2006-10-15 23:06:00,2.36325,2.36348,2.36262,2.36262,58600000.0
2006-10-15 23:07:00,2.36249,2.36257,2.36218,2.36238,29400000.0
2006-10-15 23:08:00,2.36259,2.36282,2.36254,2.36263,19000000.0
2006-10-15 23:09:00,2.36253,2.36257,2.36241,2.36242,53300000.0
2006-10-15 23:10:00,2.36244,2.36254,2.36239,2.36252,38500000.0
2006-10-15 23:11:00,2.36248,2.3628,2.36238,2.36269,56700000.0
2006-10-15 23:12:00,2.36235,2.36292,2.36221,2.36221,32100000.0
2006-10-15 23:13:00,2.36274,2.36274,2.36235,2.36236,41300000.0
2006-10-15 23:14:00,2.36232,2.36249,2.36226,2.36226,32300000.0
2006-10-15 23:15:00,2.36245,2.36249,2.36232,2.36239,39600000.0
2006-10-15 23:16:00,2.36232,2.36247,2.36216,2.36218,57300000.0
2006-10-15 23:17:00,2.36224,2.36287,2.36214,2.36241,47700000.0
2006-10-15 23:18:00,2.36226,2.36291,2.36226,2.36239,45100000.0
2006-10-15 23:19:00,2.36248,2.3627,2.36223,2.36223,50900000.0
2006-10-15 23:20:00,2.36246,2.36257,2.36205,2.36205,55600000.0
2006-10-15 23:21:00,2.36214,2.36241,2.3619,2.36193,58400000.0
2006-10-15 23:22:00,2.36264,2.36271,2.36204,2.36269,32600000.0
2006-10-15 23:23:00,2.36196,2.36257,2.36193,2.36251,34200000.0
2006-10-15 23:24:00,2.36242,2.3625,2.36196,2.36196,45200000.0
2006-10-15 23:25:00,2.36188,2.36294,2.36171,2.36231,35400000.0
2006-10-15 23:26:00,2.36213,2.36318,2.36213,2.36306,37800000.0
2006-10-15 23:27:00,2.36293,2.36311,2.36252,2.36252,44500000.0
2006-10-15 23:28:00,2.36218,2.36287,2.36212,2.3624,33600000.0
2006-10-15 23:29:00,2.36238,2.36266,2.36216,2.36216,17300000.0
2006-10-15 23:30:00,2.36214,2.36252,2.36195,2.36234,20200000.0
2006-10-15 23:31:00,2.36242,2.36254,2.36203,2.36219,52900000.0
2006-10-15 23:32:00,2.36242,2.36263,2.36214,2.36243,45500000.0
2006-10-15 23:33:00,2.36227,2.36244,2.36215,2.36218,45900000.0
2006-10-15 23:34:00,2.36229,2.36243,2.36202,2.36232,28200000.0
2006-10-15 23:35:00,2.36265,2.36276,2.36202,2.36269,42800000.0
2006-10-15 23:36:00,2.36273,2.36346,2.36262,2.36346,41100000.0
2006-10-15 23:37:00,2.36295,2.36323,2.36272,2.36272,42700000.0
2006-10-15 23:38:00,2.3631,2.36331,2.36278,2.36331,29400000.0
2006-10-15 23:39:00,2.36322,2.36322,2.36259,2.36305,34500000.0
2006-10-15 23:40:00,2.36284,2.36312,2.36249,2.36296,40500000.0
2006-10-15 23:41:00,2.36303,2.36309,2.36247,2.36272,33200000.0
2006-10-15 23:42:00,2.3631,2.3631,2.36207,2.36285,26900000.0
2006-10-15 23:43:00,2.36285,2.36326,2.36263,2.36299,33800000.0
2006-10-15 23:44:00,2.36301,2.36314,2.36273,2.363,34300000.0
2006-10-15 23:45:00,2.36315,2.36328,2.36286,2.36326,39900000.0
2006-10-15 23:46:00,2.36301,2.36343,2.36289,2.36309,60699999.0
2006-10-15 23:47:00,2.36268,2.3637,2.36268,2.36329,37800000.0
2006-10-15 23:48:00,2.36331,2.36363,2.36319,2.36324,42000000.0
2006-10-15 23:49:00,2.36346,2.36409,2.36346,2.36367,26500000.0
2006-10-15 23:50:00,2.36355,2.3641,2.36337,2.36377,28300000.0
2006-10-15 23:51:00,2.36363,2.3641,2.36345,2.36347,50900000.0
2006-10-15 23:52:00,2.3635,2.36375,2.36303,2.36336,27400000.0
2006-10-15 23:53:00,2.36308,2.36314,2.36261,2.36283,27700000.0
2006-10-15 23:54:00,2.36293,2.36371,2.36282,2.36358,37099999.0
2006-10-15 23:55:00,2.3634,2.3637,2.363,2.36325,24100000.0
2006-10-15 23:56:00,2.36367,2.36368,2.36283,2.36296,39100000.0
2006-10-15 23:57:00,2.36254,2.36321,2.36254,2.36309,26100000.0
2006-10-15 23:58:00,2.36325,2.36325,2.36247,2.36257,34700000.0
2006-10-15 23:59:00,2.36303,2.36312,2.36252,2.36284,48800000.0
2006-10-16 00:00:00,2.36332,2.36341,2.36241,2.3626,28700000.0
2006-10-16 00:01:00,2.3632,2.36328,2.36266,2.36308,54700000.0
2006-10-16 00:02:00,2.36318,2.36326,2.36286,2.36318,60500000.0
2006-10-16 00:03:00,2.36323,2.36336,2.36292,2.36294,50300000.0
2006-10-16 00:04:00,2.3633,2.3633,2.36287,2.363,28000000.0
2006-10-16 00:05:00,2.36283,2.36303,2.36274,2.36289,31300000.0
2006-10-16 00:06:00,2.36335,2.36349,2.36294,2.36294,53000000.0
2006-10-16 00:07:00,2.36315,2.36391,2.36296,2.36373,27800000.0
2006-10-16 00:08:00,2.36368,2.36405,2.36347,2.36399,18900000.0
2006-10-16 00:09:00,2.36355,2.36367,2.36319,2.36358,41500000.0
2006-10-16 00:10:00,2.36256,2.36262,2.36256,2.36262,11100000.0
2006-10-16 00:11:00,2.36293,2.36342,2.36286,2.36286,24600000.0
2006-10-16 00:12:00,2.36276,2.36369,2.36276,2.36366,64799999.0
2006-10-16 00:13:00,2.36379,2.36392,2.36364,2.36364,44200000.0
2006-10-16 00:14:00,2.36357,2.36357,2.3635,2.36352,17200000.0
2006-10-16 00:15:00,2.36348,2.3636,2.36348,2.3636,9900000.0
2006-10-16 00:16:00,2.36367,2.36367,2.36353,2.3636,29700000.0
2006-10-16 00:17:00,2.36353,2.36375,2.36348,2.36353,34700000.0
2006-10-16 00:18:00,2.36357,2.36357,2.36282,2.36282,21400000.0
2006-10-16 00:19:00,2.36274,2.36274,2.36247,2.36247,5600000.0
2006-10-16 00:20:00,2.36246,2.36323,2.36243,2.36323,26000000.0
2006-10-16 00:21:00,2.36334,2.36371,2.36313,2.36363,69100000.0
2006-10-16 00:22:00,2.36333,2.36368,2.36325,2.36325,18500000.0
2006-10-16 00:23:00,2.36321,2.36367,2.36321,2.36367,43200000.0
2006-10-16 00:24:00,2.36395,2.36395,2.36372,2.36395,27300000.0
2006-10-16 00:25:00,2.36401,2.36401,2.36392,2.36397,20200000.0
2006-10-16 00:26:00,2.36382,2.36399,2.36371,2.36371,56000000.0
2006-10-16 00:27:00,2.36365,2.36383,2.36319,2.36383,39700000.0
2006-10-16 00:28:00,2.36373,2.36373,2.3634,2.3634,11800000.0
2006-10-16 00:29:00,2.36329,2.36372,2.36329,2.36372,24300000.0
2006-10-16 00:30:00,2.36384,2.36396,2.36345,2.36345,21700000.0
2006-10-16 00:31:00,2.36349,2.36369,2.36297,2.36316,29900000.0
2006-10-16 00:32:00,2.36323,2.36344,2.36323,2.36338,29600000.0
2006-10-16 00:33:00,2.36336,2.36336,2.36303,2.36303,26900000.0
2006-10-16 00:34:00,2.36302,2.36334,2.36302,2.3633,19100000.0
2006-10-16 00:35:00,2.363,2.36318,2.36295,2.36305,40900000.0
2006-10-16 00:36:00,2.36313,2.36324,2.36313,2.36324,4600000.0
2006-10-16 00:37:00,2.36305,2.36305,2.36235,2.36302,30800000.0
2006-10-16 00:38:00,2.36315,2.36315,2.36228,2.36297,40100000.0
2006-10-16 00:39:00,2.36313,2.36327,2.36304,2.36324,27200000.0
2006-10-16 00:40:00,2.36326,2.36326,2.36288,2.36288,6100000.0
2006-10-16 00:41:00,2.36285,2.36296,2.36243,2.36274,45500000.0
2006-10-16 00:42:00,2.36262,2.36272,2.36208,2.36267,26000000.0
2006-10-16 00:43:00,2.36305,2.36305,2.3628,2.3629,21500000.0
2006-10-16 00:44:00,2.36266,2.363,2.36244,2.363,32500000.0
2006-10-16 00:45:00,2.36317,2.36317,2.36248,2.36301,30400000.0
2006-10-16 00:46:00,2.36289,2.363,2.36258,2.36275,24900000.0
2006-10-16 00:47:00,2.36305,2.36322,2.36261,2.3627,47100000.0
2006-10-16 00:48:00,2.36281,2.36286,2.36258,2.36286,31200000.0
2006-10-16 00:49:00,2.36291,2.36293,2.36269,2.36271,35600000.0
2006-10-16 00:50:00,2.3627,2.36279,2.36241,2.36251,46000000.0
2006-10-16 00:51:00,2.3628,2.3629,2.3627,2.3629,38000000.0
2006-10-16 00:52:00,2.36279,2.3629,2.36273,2.36282,14600000.0
2006-10-16 00:53:00,2.36256,2.36275,2.36248,2.36263,27200000.0
2006-10-16 00:54:00,2.36297,2.36306,2.36258,2.36265,44900000.0
2006-10-16 00:55:00,2.36275,2.36276,2.36211,2.36211,32500000.0
2006-10-16 00:56:00,2.36193,2.36201,2.36179,2.36188,19800000.0
2006-10-16 00:57:00,2.36188,2.3619,2.36174,2.36188,30800000.0
2006-10-16 00:58:00,2.36157,2.36164,2.36143,2.36143,26800000.0
2006-10-16 00:59:00,2.36253,2.36253,2.36199,2.36199,16600000.0
2006-10-16 01:00:00,2.36282,2.36296,2.36257,2.36296,38700000.0
2006-10-16 01:01:00,2.36292,2.36328,2.36292,2.36311,28500000.0
2006-10-16 01:02:00,2.36282,2.36322,2.36282,2.36307,21900000.0
2006-10-16 01:03:00,2.36311,2.36311,2.36252,2.36303,32800000.0
2006-10-16 01:04:00,2.36316,2.3632,2.36309,2.3631,31000000.0
2006-10-16 01:05:00,2.36336,2.36336,2.36302,2.3631,34600000.0
2006-10-16 01:06:00,2.36295,2.36312,2.36294,2.36312,34400000.0
2006-10-16 01:07:00,2.36308,2.36328,2.36305,2.36322,24200000.0
2006-10-16 01:08:00,2.36312,2.36318,2.36302,2.36302,33800000.0
2006-10-16 01:09:00,2.3626,2.36291,2.36249,2.36262,34900000.0
2006-10-16 01:10:00,2.36282,2.36323,2.36282,2.36314,38100000.0
2006-10-16 01:11:00,2.36312,2.36322,2.36297,2.36297,30300000.0
2006-10-16 01:12:00,2.36296,2.36331,2.36296,2.36322,34200000.0
2006-10-16 01:13:00,2.3631,2.36315,2.3631,2.3631,14400000.0
2006-10-16 01:14:00,2.36313,2.36343,2.36313,2.36332,62800000.0
2006-10-16 01:15:00,2.3634,2.3634,2.36318,2.36328,24400000.0
2006-10-16 01:16:00,2.36335,2.36335,2.36307,2.36307,21800000.0
2006-10-16 01:17:00,2.36316,2.36336,2.36313,2.36321,45200000.0
2006-10-16 01:18:00,2.36298,2.363,2.3626,2.363,23000000.0
2006-10-16 01:19:00,2.3631,2.36328,2.3631,2.36328,34400000.0
2006-10-16 01:20:00,2.36311,2.36312,2.36289,2.36307,37600000.0
2006-10-16 01:21:00,2.36299,2.36299,2.36219,2.36219,20800000.0
2006-10-16 01:22:00,2.36201,2.3628,2.36201,2.3628,31900001.0
2006-10-16 01:23:00,2.36284,2.36284,2.36229,2.36229,29300000.0
2006-10-16 01:24:00,2.36216,2.36288,2.36206,2.36288,25700000.0
2006-10-16 01:25:00,2.36288,2.36289,2.36255,2.36289,17600000.0
2006-10-16 01:26:00,2.36275,2.36292,2.36222,2.36273,29700000.0
2006-10-16 01:27:00,2.36258,2.36309,2.36251,2.36281,73499999.0
2006-10-16 01:28:00,2.36272,2.36272,2.36262,2.36262,37799999.0
2006-10-16 01:29:00,2.36259,2.36267,2.36242,2.36259,44400000.0
2006-10-16 01:30:00,2.36254,2.36277,2.3623,2.36277,26000000.0
2006-10-16 01:31:00,2.36287,2.36297,2.36259,2.36259,22600000.0
2006-10-16 01:32:00,2.36254,2.36298,2.36214,2.36214,36000000.0
2006-10-16 01:33:00,2.36209,2.36317,2.36209,2.36317,41700000.0
2006-10-16 01:34:00,2.36321,2.36334,2.36315,2.36322,42900001.0
2006-10-16 01:35:00,2.36317,2.36325,2.36315,2.36317,27400000.0
2006-10-16 01:36:00,2.36319,2.36319,2.36237,2.36302,40100000.0
2006-10-16 01:37:00,2.3629,2.36321,2.36286,2.36302,29500000.0
2006-10-16 01:38:00,2.36296,2.36321,2.36296,2.36321,28600000.0
2006-10-16 01:39:00,2.36315,2.36328,2.36303,2.36303,35400000.0
2006-10-16 01:40:00,2.36322,2.36322,2.36298,2.36298,40500000.0
2006-10-16 01:41:00,2.36309,2.36309,2.36256,2.36283,37400000.0
2006-10-16 01:42:00,2.36235,2.36277,2.36235,2.36269,29600000.0
2006-10-16 01:43:00,2.36234,2.3625,2.36222,2.36236,50800000.0
2006-10-16 01:44:00,2.36245,2.36255,2.36242,2.36244,23600000.0
2006-10-16 01:45:00,2.36243,2.36256,2.36243,2.36251,10600000.0
2006-10-16 01:46:00,2.36236,2.36253,2.36233,2.36235,38400000.0
2006-10-16 01:47:00,2.36233,2.36252,2.36233,2.36252,33900000.0
2006-10-16 01:48:00,2.36266,2.36266,2.36221,2.36238,25500000.0
2006-10-16 01:49:00,2.3622,2.36236,2.36202,2.36221,41400000.0
2006-10-16 01:50:00,2.36228,2.36249,2.36186,2.36186,40300000.0
2006-10-16 01:51:00,2.36202,2.36258,2.36202,2.36243,25300000.0
2006-10-16 01:52:00,2.3624,2.36269,2.3624,2.36251,50100000.0
2006-10-16 01:53:00,2.36227,2.36238,2.36201,2.36234,52300000.0
2006-10-16 01:54:00,2.36233,2.36233,2.36164,2.36164,42000000.0
2006-10-16 01:55:00,2.36188,2.36259,2.36188,2.36251,33300000.0
2006-10-16 01:56:00,2.36218,2.36233,2.36188,2.36219,34300000.0
2006-10-16 01:57:00,2.36221,2.36221,2.36198,2.3621,49199999.0
2006-10-16 01:58:00,2.36214,2.36214,2.36192,2.36192,26500000.0
2006-10-16 01:59:00,2.36194,2.36225,2.36194,2.36202,27300000.0
2006-10-16 02:00:00,2.36204,2.36206,2.36204,2.36206,7400000.0
2006-10-16 02:01:00,2.36182,2.36198,2.36182,2.36188,43000000.0
2006-10-16 02:02:00,2.36204,2.36204,2.36186,2.36191,23500000.0
2006-10-16 02:03:00,2.36194,2.36203,2.36194,2.36195,12000000.0
2006-10-16 02:04:00,2.36164,2.36184,2.36116,2.36184,41400000.0
2006-10-16 02:05:00,2.36205,2.36205,2.36167,2.36194,58100000.0
2006-10-16 02:06:00,2.36202,2.36209,2.36191,2.36203,24800000.0
2006-10-16 02:07:00,2.36195,2.36207,2.36193,2.36207,38300000.0
2006-10-16 02:08:00,2.36185,2.3621,2.36178,2.36187,34600000.0
2006-10-16 02:09:00,2.36194,2.36194,2.36185,2.36185,33800000.0
2006-10-16 02:10:00,2.36194,2.362,2.36177,2.36193,35400000.0
2006-10-16 02:11:00,2.36173,2.36201,2.36168,2.36168,35900000.0
2006-10-16 02:12:00,2.36184,2.36198,2.36177,2.36189,42900000.0
2006-10-16 02:13:00,2.36198,2.36198,2.36174,2.36179,31900000.0
2006-10-16 02:14:00,2.36202,2.36203,2.36202,2.36203,11700000.0
2006-10-16 02:15:00,2.36211,2.36211,2.36174,2.36179,21100000.0
2006-10-16 02:16:00,2.36173,2.36204,2.36138,2.36171,41800000.0
2006-10-16 02:17:00,2.3617,2.36218,2.36168,2.36215,22700000.0
2006-10-16 02:18:00,2.36201,2.36232,2.36201,2.36227,31400000.0
2006-10-16 02:19:00,2.36192,2.36193,2.36153,2.36193,19600000.0
2006-10-16 02:20:00,2.36207,2.36217,2.36176,2.36212,21000000.0
2006-10-16 02:21:00,2.3619,2.362,2.36183,2.36194,32500000.0
2006-10-16 02:22:00,2.36201,2.36201,2.36167,2.36198,37600000.0
2006-10-16 02:23:00,2.36189,2.36189,2.36123,2.36174,22600000.0
2006-10-16 02:24:00,2.36204,2.36204,2.36174,2.36175,11600000.0
2006-10-16 02:25:00,2.36187,2.36195,2.36187,2.36195,7200000.0
2006-10-16 02:26:00,2.36224,2.36224,2.36193,2.3621,34200000.0
2006-10-16 02:27:00,2.36212,2.36214,2.36195,2.36195,50600000.0
2006-10-16 02:28:00,2.36195,2.36195,2.36166,2.36192,32600000.0
2006-10-16 02:29:00,2.36182,2.36195,2.36165,2.36171,35500000.0
2006-10-16 02:30:00,2.36176,2.362,2.36162,2.362,30300000.0
2006-10-16 02:31:00,2.36193,2.3622,2.36168,2.3622,25800000.0
2006-10-16 02:32:00,2.3622,2.36244,2.3622,2.36239,19200000.0
2006-10-16 02:33:00,2.36244,2.36244,2.3621,2.3621,19900000.0
2006-10-16 02:34:00,2.36219,2.36238,2.36151,2.36205,45799999.0
2006-10-16 02:35:00,2.36209,2.36213,2.36175,2.36195,22700000.0
2006-10-16 02:36:00,2.36213,2.36213,2.36171,2.3618,23100000.0
2006-10-16 02:37:00,2.36194,2.36204,2.36175,2.3619,35000000.0
2006-10-16 02:38:00,2.36191,2.36218,2.36185,2.36193,30400000.0
2006-10-16 02:39:00,2.36175,2.36175,2.36133,2.36145,30200000.0
2006-10-16 02:40:00,2.36151,2.36188,2.36151,2.36188,33700000.0
2006-10-16 02:41:00,2.36176,2.36181,2.36171,2.36175,38600000.0
2006-10-16 02:42:00,2.36143,2.3619,2.36104,2.36175,44900000.0
2006-10-16 02:43:00,2.3618,2.36203,2.36176,2.36185,32500000.0
2006-10-16 02:44:00,2.36161,2.3619,2.36128,2.3619,42200000.0
2006-10-16 02:45:00,2.36142,2.36142,2.36108,2.36108,3400000.0
2006-10-16 02:46:00,2.36148,2.36148,2.36127,2.36127,4600000.0
2006-10-16 02:47:00,2.36098,2.36152,2.36098,2.36136,26500000.0
2006-10-16 02:48:00,2.36123,2.36123,2.36039,2.36088,35800000.0
2006-10-16 02:49:00,2.36138,2.36155,2.36133,2.36148,41400000.0
2006-10-16 02:50:00,2.36138,2.36149,2.36127,2.36149,36000000.0
2006-10-16 02:51:00,2.36153,2.36178,2.36148,2.36178,35100000.0
2006-10-16 02:52:00,2.3616,2.36168,2.36146,2.36146,47600000.0
2006-10-16 02:53:00,2.36165,2.36178,2.3616,2.3616,30800000.0
2006-10-16 02:54:00,2.36196,2.36212,2.36165,2.36167,34600000.0
2006-10-16 02:55:00,2.36163,2.36184,2.36148,2.36152,43200000.0
2006-10-16 02:56:00,2.36172,2.36172,2.36142,2.36152,33100000.0
2006-10-16 02:57:00,2.36165,2.3619,2.36165,2.36171,33200000.0
2006-10-16 02:58:00,2.36173,2.36198,2.36173,2.36188,35300000.0
2006-10-16 02:59:00,2.36179,2.36199,2.36179,2.36187,25300000.0
2006-10-16 03:00:00,2.36183,2.36236,2.36183,2.36225,34500000.0
2006-10-16 03:01:00,2.36225,2.3624,2.36225,2.36235,31200000.0
2006-10-16 03:02:00,2.36213,2.36213,2.36197,2.36205,22400000.0
2006-10-16 03:03:00,2.36211,2.36229,2.36206,2.36217,25100000.0
2006-10-16 03:04:00,2.36231,2.3624,2.36199,2.3624,29600000.0
2006-10-16 03:05:00,2.36227,2.36254,2.36215,2.36235,29800000.0
2006-10-16 03:06:00,2.36226,2.36238,2.36219,2.3623,38900000.0
2006-10-16 03:07:00,2.36232,2.36253,2.36232,2.36244,28800000.0
2006-10-16 03:08:00,2.36262,2.36278,2.36262,2.36278,40600001.0
2006-10-16 03:09:00,2.36239,2.36239,2.36221,2.36229,27700000.0
2006-10-16 03:10:00,2.3623,2.36273,2.3623,2.36258,33500000.0
2006-10-16 03:11:00,2.36265,2.36265,2.36233,2.36254,32000000.0
2006-10-16 03:12:00,2.36267,2.36269,2.36236,2.36269,36600000.0
2006-10-16 03:13:00,2.36279,2.36293,2.36273,2.36276,27900000.0
2006-10-16 03:14:00,2.36268,2.36277,2.36248,2.36277,21500000.0
2006-10-16 03:15:00,2.36267,2.3628,2.36251,2.36268,31500000.0
2006-10-16 03:16:00,2.3626,2.36271,2.36241,2.36262,37400000.0
2006-10-16 03:17:00,2.36247,2.36267,2.36218,2.36267,28400000.0
2006-10-16 03:18:00,2.36275,2.36283,2.36262,2.36283,19400000.0
2006-10-16 03:19:00,2.36303,2.36309,2.36286,2.36296,36100000.0
2006-10-16 03:20:00,2.3629,2.3629,2.36267,2.36279,18100000.0
2006-10-16 03:21:00,2.36281,2.36307,2.36279,2.36292,34600000.0
2006-10-16 03:22:00,2.36298,2.36301,2.36275,2.36275,30800000.0
2006-10-16 03:23:00,2.36289,2.363,2.36279,2.36293,28500000.0
2006-10-16 03:24:00,2.36263,2.36308,2.36263,2.36292,35300000.0
2006-10-16 03:25:00,2.36269,2.36278,2.36251,2.36278,25900000.0
2006-10-16 03:26:00,2.36278,2.36296,2.36275,2.36286,29200000.0
2006-10-16 03:27:00,2.36289,2.36289,2.36252,2.36262,26100000.0
2006-10-16 03:28:00,2.36283,2.36284,2.36267,2.36282,29200000.0
2006-10-16 03:29:00,2.36286,2.36288,2.36283,2.36288,8600000.0
2006-10-16 03:30:00,2.36289,2.36307,2.36272,2.36307,35400000.0
2006-10-16 03:31:00,2.36317,2.3633,2.36305,2.36328,44100000.0
2006-10-16 03:32:00,2.36309,2.36325,2.3629,2.3629,24600000.0
2006-10-16 03:33:00,2.36298,2.36298,2.36277,2.36281,37600000.0
2006-10-16 03:34:00,2.36271,2.36303,2.36263,2.36277,36700000.0
2006-10-16 03:35:00,2.3628,2.36287,2.3626,2.3626,39100000.0
2006-10-16 03:36:00,2.36267,2.36283,2.36259,2.36259,29200000.0
2006-10-16 03:37:00,2.36268,2.36284,2.36261,2.36268,23600000.0
2006-10-16 03:38:00,2.36263,2.36282,2.36249,2.36262,44800001.0
2006-10-16 03:39:00,2.36262,2.36264,2.36248,2.36263,39600000.0
2006-10-16 03:40:00,2.36257,2.36274,2.36255,2.36261,29600000.0
2006-10-16 03:41:00,2.36242,2.36259,2.3622,2.36242,57900000.0
2006-10-16 03:42:00,2.36243,2.3625,2.36243,2.3625,4800000.0
2006-10-16 03:43:00,2.36258,2.36268,2.36258,2.36266,14200000.0
2006-10-16 03:44:00,2.36244,2.36244,2.36217,2.36219,51900000.0
2006-10-16 03:45:00,2.36198,2.36214,2.3619,2.36203,40100000.0
2006-10-16 03:46:00,2.36207,2.36213,2.36193,2.36199,22400000.0
2006-10-16 03:47:00,2.36205,2.3622,2.36199,2.3621,28200000.0
2006-10-16 03:48:00,2.36217,2.36217,2.36204,2.36213,16000000.0
2006-10-16 03:49:00,2.36207,2.36214,2.36197,2.362,29800000.0
2006-10-16 03:50:00,2.36212,2.36219,2.36208,2.36208,14500000.0
2006-10-16 03:51:00,2.36229,2.36229,2.36195,2.36208,55300000.0
2006-10-16 03:52:00,2.36206,2.36245,2.36201,2.36237,54500001.0
2006-10-16 03:53:00,2.36231,2.3624,2.36227,2.3624,35700000.0
2006-10-16 03:54:00,2.36255,2.36277,2.3623,2.36239,34200000.0
2006-10-16 03:55:00,2.36246,2.36257,2.36232,2.36232,47600000.0
2006-10-16 03:56:00,2.36237,2.36247,2.36207,2.36231,44800000.0
2006-10-16 03:57:00,2.36241,2.36245,2.36228,2.36245,34500000.0
2006-10-16 03:58:00,2.36252,2.36257,2.36246,2.36253,39800000.0
2006-10-16 03:59:00,2.36216,2.36235,2.36216,2.36233,42800000.0
2006-10-16 04:00:00,2.36232,2.36234,2.36213,2.36227,33100000.0
2006-10-16 04:01:00,2.36231,2.36249,2.36218,2.36239,28300000.0
2006-10-16 04:02:00,2.36254,2.3626,2.36223,2.36232,26500000.0
2006-10-16 04:03:00,2.36227,2.36239,2.36204,2.3621,36200000.0
2006-10-16 04:04:00,2.36194,2.3622,2.36181,2.36217,39500000.0
2006-10-16 04:05:00,2.3622,2.36226,2.36198,2.36226,71200000.0
2006-10-16 04:06:00,2.36219,2.36224,2.3619,2.36216,28400000.0
2006-10-16 04:07:00,2.3621,2.36212,2.36142,2.36159,26500000.0
2006-10-16 04:08:00,2.36176,2.36207,2.36147,2.36167,38700000.0
2006-10-16 04:09:00,2.36171,2.36189,2.36163,2.36172,34200000.0
2006-10-16 04:10:00,2.36154,2.3618,2.36154,2.36159,24100000.0
2006-10-16 04:11:00,2.36167,2.3618,2.36166,2.36178,17200000.0
2006-10-16 04:12:00,2.3617,2.36213,2.36163,2.36213,34000000.0
2006-10-16 04:13:00,2.36207,2.36238,2.36207,2.36231,21900000.0
2006-10-16 04:14:00,2.3619,2.36225,2.36187,2.36225,26200000.0
2006-10-16 04:15:00,2.36207,2.3622,2.36207,2.36215,38900000.0
2006-10-16 04:16:00,2.36225,2.36235,2.3621,2.36215,40300000.0
2006-10-16 04:17:00,2.36211,2.36211,2.36191,2.36191,24900000.0
2006-10-16 04:18:00,2.36218,2.36218,2.36191,2.36205,39200000.0
2006-10-16 04:19:00,2.36217,2.36217,2.36175,2.36175,56400000.0
2006-10-16 04:20:00,2.36182,2.36209,2.36182,2.36198,30100000.0
2006-10-16 04:21:00,2.36196,2.36241,2.36181,2.36236,27300000.0
2006-10-16 04:22:00,2.36241,2.36241,2.36229,2.36229,39100000.0
2006-10-16 04:23:00,2.36232,2.36257,2.36232,2.36249,33800000.0
2006-10-16 04:24:00,2.3624,2.36257,2.36238,2.36238,44500000.0
2006-10-16 04:25:00,2.36255,2.3626,2.36242,2.36242,23200000.0
2006-10-16 04:26:00,2.36254,2.36265,2.36249,2.36259,21100000.0
2006-10-16 04:27:00,2.36241,2.36259,2.36236,2.36241,32200000.0
2006-10-16 04:28:00,2.36262,2.36266,2.36232,2.36266,46300000.0
2006-10-16 04:29:00,2.36271,2.36271,2.36232,2.36257,17600000.0
2006-10-16 04:30:00,2.36268,2.36272,2.36253,2.36264,34600000.0
2006-10-16 04:31:00,2.36259,2.36268,2.36246,2.3626,52100000.0
2006-10-16 04:32:00,2.36256,2.3627,2.36235,2.36265,54200000.0
2006-10-16 04:33:00,2.36278,2.36286,2.36271,2.36284,37000001.0
2006-10-16 04:34:00,2.36287,2.36297,2.36284,2.36297,45100000.0
2006-10-16 04:35:00,2.36303,2.36318,2.36302,2.36305,30000000.0
2006-10-16 04:36:00,2.36294,2.36312,2.36281,2.36312,23200000.0
2006-10-16 04:37:00,2.36307,2.36307,2.36301,2.36301,15800000.0
2006-10-16 04:38:00,2.36305,2.36305,2.36294,2.36295,37000000.0
2006-10-16 04:39:00,2.36294,2.36309,2.36288,2.36306,23800000.0
2006-10-16 04:40:00,2.36298,2.36323,2.36298,2.36323,35900000.0
2006-10-16 04:41:00,2.36318,2.36318,2.36299,2.36308,28300000.0
2006-10-16 04:42:00,2.36316,2.36316,2.36306,2.3631,17100000.0
2006-10-16 04:43:00,2.36294,2.36294,2.3625,2.3626,58300000.0
2006-10-16 04:44:00,2.36247,2.36275,2.36243,2.36273,17300000.0
2006-10-16 04:45:00,2.36273,2.36288,2.36257,2.36288,23400000.0
2006-10-16 04:46:00,2.36283,2.36283,2.36256,2.36274,30000000.0
2006-10-16 04:47:00,2.36259,2.36259,2.36234,2.36235,29600000.0
2006-10-16 04:48:00,2.36239,2.36262,2.36219,2.36221,35200000.0
2006-10-16 04:49:00,2.36237,2.36237,2.36197,2.36197,21000000.0
2006-10-16 04:50:00,2.36204,2.36245,2.36204,2.36245,31800000.0
2006-10-16 04:51:00,2.36231,2.36231,2.36166,2.36175,24600000.0
2006-10-16 04:52:00,2.36173,2.36184,2.3617,2.3617,12000000.0
2006-10-16 04:53:00,2.36207,2.36228,2.36207,2.36224,21600000.0
2006-10-16 04:54:00,2.36206,2.36206,2.36168,2.36168,19600000.0
2006-10-16 04:55:00,2.36187,2.36202,2.36187,2.36194,32300000.0
2006-10-16 04:56:00,2.36184,2.36188,2.3618,2.36187,16800000.0
2006-10-16 04:57:00,2.36195,2.36195,2.36179,2.36188,38100000.0
2006-10-16 04:58:00,2.36194,2.36217,2.36194,2.36217,23100000.0
2006-10-16 04:59:00,2.36224,2.36224,2.362,2.362,35400000.0
2006-10-16 05:00:00,2.36217,2.36221,2.36196,2.36221,37600000.0
2006-10-16 05:01:00,2.36227,2.36232,2.36227,2.3623,8400000.0
2006-10-16 05:02:00,2.36223,2.36223,2.36204,2.36218,34300000.0
2006-10-16 05:03:00,2.36206,2.36208,2.36202,2.36208,10400000.0
2006-10-16 05:04:00,2.36194,2.36201,2.36194,2.36201,22000000.0
2006-10-16 05:05:00,2.36202,2.36224,2.36202,2.36224,23100000.0
2006-10-16 05:06:00,2.36216,2.36242,2.3621,2.36242,29700000.0
2006-10-16 05:07:00,2.36239,2.36257,2.36239,2.36239,33200000.0
2006-10-16 05:08:00,2.36245,2.36261,2.3623,2.36238,61500000.0
2006-10-16 05:09:00,2.36232,2.36236,2.36231,2.36236,19300000.0
2006-10-16 05:10:00,2.36249,2.36249,2.36215,2.3624,42800000.0
2006-10-16 05:11:00,2.3622,2.3622,2.36202,2.36206,31000000.0
2006-10-16 05:12:00,2.36204,2.3621,2.36187,2.3621,14400000.0
2006-10-16 05:13:00,2.36191,2.36216,2.36187,2.36198,33100000.0
2006-10-16 05:14:00,2.36216,2.36237,2.36216,2.36237,26200000.0
2006-10-16 05:15:00,2.36248,2.36248,2.36215,2.36224,37200000.0
2006-10-16 05:16:00,2.36222,2.36227,2.36214,2.36218,19500000.0
2006-10-16 05:17:00,2.3622,2.3624,2.3622,2.36225,35200000.0
2006-10-16 05:18:00,2.36179,2.36226,2.36179,2.36205,44300000.0
2006-10-16 05:19:00,2.36232,2.36245,2.36223,2.36245,47000000.0
2006-10-16 05:20:00,2.36225,2.36238,2.36217,2.3623,40000000.0
2006-10-16 05:21:00,2.36222,2.36268,2.36222,2.36255,32800000.0
2006-10-16 05:22:00,2.3623,2.36251,2.3623,2.36231,60100000.0
2006-10-16 05:23:00,2.36236,2.36271,2.36236,2.36261,26500000.0
2006-10-16 05:24:00,2.36254,2.36258,2.36248,2.36248,23500000.0
2006-10-16 05:25:00,2.36235,2.36256,2.36229,2.36229,41200000.0
2006-10-16 05:26:00,2.36242,2.36258,2.36219,2.36237,37000000.0
2006-10-16 05:27:00,2.36229,2.36252,2.36221,2.36252,16700000.0
2006-10-16 05:28:00,2.36251,2.36251,2.36235,2.36235,36000000.0
2006-10-16 05:29:00,2.36238,2.36239,2.36211,2.36239,19600000.0
2006-10-16 05:30:00,2.36251,2.36251,2.36227,2.36241,12800000.0
2006-10-16 05:31:00,2.36189,2.36221,2.36189,2.36205,28100000.0
2006-10-16 05:32:00,2.3622,2.36252,2.3622,2.36239,29300000.0
2006-10-16 05:33:00,2.36246,2.36246,2.36236,2.36236,12000000.0
2006-10-16 05:34:00,2.36219,2.36231,2.36217,2.36217,24700000.0
2006-10-16 05:35:00,2.36223,2.36227,2.36214,2.36218,16800000.0
2006-10-16 05:36:00,2.36215,2.36225,2.36213,2.36218,36600000.0
2006-10-16 05:37:00,2.36223,2.36223,2.36223,2.36223,4700000.0
2006-10-16 05:38:00,2.36174,2.36235,2.36162,2.36225,47200000.0
2006-10-16 05:39:00,2.3621,2.3622,2.36189,2.3622,41800000.0
2006-10-16 05:40:00,2.36196,2.36204,2.36184,2.36204,16100000.0
2006-10-16 05:41:00,2.36206,2.36244,2.3619,2.36201,33200000.0
2006-10-16 05:42:00,2.36195,2.36195,2.36167,2.36183,36600000.0
2006-10-16 05:43:00,2.36185,2.36193,2.36171,2.36188,40100000.0
2006-10-16 05:44:00,2.36188,2.36209,2.3618,2.36209,34600000.0
2006-10-16 05:45:00,2.36214,2.36214,2.3619,2.36193,29600000.0
2006-10-16 05:46:00,2.36202,2.36235,2.362,2.36213,36100000.0
2006-10-16 05:47:00,2.36191,2.36192,2.36174,2.36192,35700000.0
2006-10-16 05:48:00,2.36183,2.36194,2.36149,2.36194,50300000.0
2006-10-16 05:49:00,2.36192,2.36192,2.36173,2.3619,31200000.0
2006-10-16 05:50:00,2.36173,2.36182,2.36173,2.36182,8000000.0
2006-10-16 05:51:00,2.36186,2.36186,2.36181,2.36181,12200000.0
2006-10-16 05:52:00,2.36195,2.36209,2.36195,2.36204,21000000.0
2006-10-16 05:53:00,2.3619,2.36208,2.36146,2.36178,33800000.0
2006-10-16 05:54:00,2.36193,2.36195,2.36185,2.36187,25300000.0
2006-10-16 05:55:00,2.36188,2.36196,2.3618,2.36196,15900000.0
2006-10-16 05:56:00,2.36188,2.36188,2.36169,2.36188,28900000.0
2006-10-16 05:57:00,2.36195,2.36218,2.3619,2.362,26700000.0
2006-10-16 05:58:00,2.36208,2.36208,2.36168,2.362,23000000.0
2006-10-16 05:59:00,2.36197,2.36208,2.36157,2.36208,22000000.0
2006-10-16 06:00:00,2.36194,2.36216,2.3619,2.36205,33000000.0
2006-10-16 06:01:00,2.36219,2.3622,2.36192,2.36204,57400000.0
2006-10-16 06:02:00,2.36198,2.36211,2.36197,2.36208,26400000.0
2006-10-16 06:03:00,2.36208,2.36238,2.36208,2.36234,25400000.0
2006-10-16 06:04:00,2.36228,2.36236,2.36216,2.36236,43800000.0
2006-10-16 06:05:00,2.36185,2.3621,2.36185,2.36208,34000000.0
2006-10-16 06:06:00,2.36237,2.36237,2.36207,2.36226,54800000.0
2006-10-16 06:07:00,2.36224,2.36249,2.36224,2.36237,32000000.0
2006-10-16 06:08:00,2.36253,2.36253,2.36227,2.36227,33200000.0
2006-10-16 06:09:00,2.36226,2.36253,2.36198,2.36253,21300000.0
2006-10-16 06:10:00,2.36254,2.36262,2.36216,2.36262,31200000.0
2006-10-16 06:11:00,2.36267,2.3627,2.36257,2.36257,15400000.0
2006-10-16 06:12:00,2.36251,2.36262,2.36243,2.36248,29600000.0
2006-10-16 06:13:00,2.36244,2.36249,2.36241,2.36241,19600000.0
2006-10-16 06:14:00,2.36222,2.36241,2.36208,2.36221,39400000.0
2006-10-16 06:15:00,2.36213,2.36216,2.36192,2.36204,31000000.0
2006-10-16 06:16:00,2.36225,2.36225,2.36205,2.3622,14200000.0
2006-10-16 06:17:00,2.36207,2.3621,2.362,2.362,36100000.0
2006-10-16 06:18:00,2.36227,2.36231,2.3622,2.36227,28500000.0
2006-10-16 06:19:00,2.3622,2.3622,2.36215,2.36215,9600000.0
2006-10-16 06:20:00,2.36216,2.3623,2.36204,2.36204,25000000.0
2006-10-16 06:21:00,2.36178,2.36211,2.36178,2.36211,22700000.0
2006-10-16 06:22:00,2.36227,2.36241,2.3622,2.36241,49600000.0
2006-10-16 06:23:00,2.36239,2.36247,2.36223,2.36223,55500000.0
2006-10-16 06:24:00,2.36226,2.3623,2.36215,2.36215,42299999.0
2006-10-16 06:25:00,2.36207,2.3623,2.36207,2.36213,31900000.0
2006-10-16 06:26:00,2.36225,2.36225,2.36208,2.36215,34700000.0
2006-10-16 06:27:00,2.36218,2.36218,2.36212,2.36218,38800000.0
2006-10-16 06:28:00,2.3622,2.3622,2.36207,2.36208,26300000.0
2006-10-16 06:29:00,2.36197,2.3623,2.36197,2.3621,24400000.0
2006-10-16 06:30:00,2.36222,2.36222,2.36199,2.36199,14900000.0
2006-10-16 06:31:00,2.36196,2.3623,2.36196,2.3623,40800000.0
2006-10-16 06:32:00,2.36247,2.36256,2.3623,2.3624,32500000.0
2006-10-16 06:33:00,2.36227,2.36246,2.36227,2.36234,28700000.0
2006-10-16 06:34:00,2.36238,2.36241,2.36223,2.36241,24600000.0
2006-10-16 06:35:00,2.36248,2.36248,2.36242,2.36242,4800000.0
2006-10-16 06:36:00,2.3624,2.36254,2.36213,2.36213,20400000.0
2006-10-16 06:37:00,2.36213,2.36245,2.36213,2.3624,13400000.0
2006-10-16 06:38:00,2.36238,2.3625,2.36216,2.36236,57100001.0
2006-10-16 06:39:00,2.3624,2.36267,2.3624,2.36241,24300000.0
2006-10-16 06:40:00,2.3625,2.36252,2.36245,2.36245,7200000.0
2006-10-16 06:41:00,2.36221,2.36246,2.36202,2.36218,37700000.0
2006-10-16 06:42:00,2.36234,2.36245,2.36224,2.36245,40600000.0
2006-10-16 06:43:00,2.36252,2.36255,2.36242,2.36247,27900000.0
2006-10-16 06:44:00,2.36236,2.36244,2.36226,2.36244,19100000.0
2006-10-16 06:45:00,2.36239,2.36254,2.36229,2.36235,41000000.0
2006-10-16 06:46:00,2.36239,2.36253,2.36228,2.36253,34800000.0
2006-10-16 06:47:00,2.36257,2.36257,2.36244,2.36247,7000000.0
2006-10-16 06:48:00,2.36217,2.3624,2.36217,2.3624,22800000.0
2006-10-16 06:49:00,2.36245,2.3625,2.36245,2.36245,23200000.0
2006-10-16 06:50:00,2.36245,2.36245,2.36237,2.36237,12800000.0
2006-10-16 06:51:00,2.36237,2.3624,2.36217,2.36225,24000000.0
2006-10-16 06:52:00,2.36225,2.36238,2.36225,2.36228,22800000.0
2006-10-16 06:53:00,2.3623,2.36233,2.3623,2.36233,5200000.0
2006-10-16 06:54:00,2.36242,2.36242,2.36218,2.36235,37200000.0
2006-10-16 06:55:00,2.36238,2.36241,2.36221,2.36221,8600000.0
2006-10-16 06:56:00,2.36226,2.36245,2.36226,2.3623,24300000.0
2006-10-16 06:57:00,2.36234,2.36234,2.36223,2.36225,32400001.0
2006-10-16 06:58:00,2.36211,2.36228,2.36209,2.36212,41500000.0
2006-10-16 06:59:00,2.36215,2.36233,2.36215,2.36233,6200000.0
2006-10-16 07:00:00,2.36219,2.36226,2.36199,2.3622,32400000.0
2006-10-16 07:01:00,2.36212,2.36213,2.36212,2.36213,7800000.0
2006-10-16 07:02:00,2.36209,2.36225,2.36209,2.36221,43400000.0
2006-10-16 07:03:00,2.362,2.36217,2.362,2.36217,7400000.0
2006-10-16 07:04:00,2.36207,2.36215,2.36194,2.36196,84300000.0
2006-10-16 07:05:00,2.36217,2.36249,2.36217,2.36249,41000000.0
2006-10-16 07:06:00,2.36255,2.36272,2.36255,2.3627,12000000.0
2006-10-16 07:07:00,2.36271,2.36279,2.36257,2.36257,41000000.0
2006-10-16 07:08:00,2.36245,2.36257,2.36245,2.36257,8700000.0
2006-10-16 07:09:00,2.36262,2.36299,2.36262,2.36299,17600000.0
2006-10-16 07:10:00,2.3627,2.36292,2.36266,2.36282,38900000.0
2006-10-16 07:11:00,2.36288,2.36303,2.36288,2.36303,13400000.0
2006-10-16 07:12:00,2.36295,2.36299,2.3629,2.36292,21400000.0
2006-10-16 07:13:00,2.36278,2.36278,2.3624,2.3624,40400000.0
2006-10-16 07:14:00,2.36232,2.36267,2.36232,2.36232,28400000.0
2006-10-16 07:15:00,2.36248,2.36282,2.36237,2.36274,26200000.0
2006-10-16 07:16:00,2.36294,2.36306,2.36292,2.36292,29200000.0
2006-10-16 07:17:00,2.36278,2.36278,2.36245,2.36245,44000000.0
2006-10-16 07:18:00,2.36252,2.36284,2.36252,2.36284,38900000.0
2006-10-16 07:19:00,2.36288,2.36294,2.36263,2.36265,34400000.0
2006-10-16 07:20:00,2.36258,2.36283,2.36258,2.36268,40799999.0
2006-10-16 07:21:00,2.36282,2.36288,2.36264,2.3627,65400000.0
2006-10-16 07:22:00,2.36278,2.363,2.36269,2.36296,27000000.0
2006-10-16 07:23:00,2.36304,2.36325,2.36279,2.36325,29100000.0
2006-10-16 07:24:00,2.36334,2.36334,2.36297,2.36324,38700000.0
2006-10-16 07:25:00,2.36324,2.36339,2.36312,2.36312,36400000.0
2006-10-16 07:26:00,2.36322,2.36333,2.36297,2.36297,26600000.0
2006-10-16 07:27:00,2.36302,2.3634,2.36302,2.36322,50300000.0
2006-10-16 07:28:00,2.36312,2.36326,2.36303,2.36326,24800000.0
2006-10-16 07:29:00,2.36337,2.36337,2.36313,2.36313,25100000.0
2006-10-16 07:30:00,2.36327,2.36352,2.36327,2.36328,19600000.0
2006-10-16 07:31:00,2.36325,2.36351,2.36325,2.36338,44100000.0
2006-10-16 07:32:00,2.36331,2.36348,2.36317,2.36337,30400000.0
2006-10-16 07:33:00,2.36331,2.36336,2.36315,2.36327,23600000.0
2006-10-16 07:34:00,2.3632,2.36354,2.36296,2.36345,37000000.0
2006-10-16 07:35:00,2.36348,2.36348,2.36309,2.36309,18600000.0
2006-10-16 07:36:00,2.36295,2.36298,2.36276,2.36276,21400000.0
2006-10-16 07:37:00,2.36278,2.36298,2.36266,2.36282,40600000.0
2006-10-16 07:38:00,2.36304,2.36315,2.36266,2.36292,35100000.0
2006-10-16 07:39:00,2.36265,2.36265,2.3625,2.36263,26200000.0
2006-10-16 07:40:00,2.36249,2.36268,2.36249,2.3626,12300000.0
2006-10-16 07:41:00,2.36275,2.3629,2.3625,2.3629,24100000.0
2006-10-16 07:42:00,2.36281,2.36298,2.36262,2.36298,30800000.0
2006-10-16 07:43:00,2.36287,2.36292,2.36267,2.36267,22000000.0
2006-10-16 07:44:00,2.36275,2.36285,2.36271,2.36272,24600000.0
2006-10-16 07:45:00,2.36277,2.36291,2.3626,2.36281,60599999.0
2006-10-16 07:46:00,2.36294,2.36304,2.36284,2.36304,38000000.0
2006-10-16 07:47:00,2.36284,2.36285,2.36255,2.36255,25800000.0
2006-10-16 07:48:00,2.36295,2.36295,2.36272,2.36282,48500000.0
2006-10-16 07:49:00,2.36274,2.36274,2.36242,2.36253,27200000.0
2006-10-16 07:50:00,2.36253,2.36253,2.36235,2.3625,28700000.0
2006-10-16 07:51:00,2.36255,2.36264,2.36241,2.36241,32300000.0
2006-10-16 07:52:00,2.36229,2.36242,2.36199,2.36224,21200000.0
2006-10-16 07:53:00,2.36224,2.36224,2.36196,2.36222,28600000.0
2006-10-16 07:54:00,2.36247,2.36256,2.36225,2.3624,29500000.0
2006-10-16 07:55:00,2.36267,2.36267,2.36214,2.36221,41900000.0
2006-10-16 07:56:00,2.36215,2.36243,2.36172,2.36172,29200000.0
2006-10-16 07:57:00,2.36186,2.36199,2.36169,2.36173,58599998.0
2006-10-16 07:58:00,2.36161,2.36194,2.36161,2.36194,30900000.0
2006-10-16 07:59:00,2.36178,2.36211,2.36175,2.362,36000000.0
2006-10-16 08:00:00,2.36207,2.36207,2.36187,2.36187,32800000.0
2006-10-16 08:01:00,2.36174,2.36199,2.3616,2.36186,27700000.0
2006-10-16 08:02:00,2.36172,2.36176,2.36155,2.36176,43000000.0
2006-10-16 08:03:00,2.36164,2.36211,2.36164,2.36211,34600000.0
2006-10-16 08:04:00,2.36198,2.36203,2.3618,2.36182,22200000.0
2006-10-16 08:05:00,2.36175,2.36208,2.36163,2.36196,47200000.0
2006-10-16 08:06:00,2.36187,2.36208,2.36178,2.36208,44700000.0
2006-10-16 08:07:00,2.36205,2.36223,2.36183,2.362,27300000.0
2006-10-16 08:08:00,2.3617,2.362,2.36158,2.36174,46800000.0
2006-10-16 08:09:00,2.36201,2.36201,2.36169,2.36186,37700000.0
2006-10-16 08:10:00,2.36181,2.36215,2.36162,2.36198,39400001.0
2006-10-16 08:11:00,2.36207,2.36218,2.36199,2.36199,28100000.0
2006-10-16 08:12:00,2.36191,2.36202,2.36191,2.36202,11200000.0
2006-10-16 08:13:00,2.36216,2.36229,2.36202,2.36215,22400000.0
2006-10-16 08:14:00,2.3623,2.3623,2.36198,2.36204,31600000.0
2006-10-16 08:15:00,2.36229,2.36246,2.36223,2.36226,22000000.0
2006-10-16 08:16:00,2.36213,2.36218,2.36205,2.36218,18200000.0
2006-10-16 08:17:00,2.36226,2.36228,2.3621,2.36228,21800000.0
2006-10-16 08:18:00,2.36238,2.36246,2.3621,2.36232,38900000.0
2006-10-16 08:19:00,2.36228,2.36251,2.36212,2.36251,21100000.0
2006-10-16 08:20:00,2.36232,2.36275,2.36232,2.36275,44700000.0
2006-10-16 08:21:00,2.36282,2.36282,2.3626,2.36268,17800000.0
2006-10-16 08:22:00,2.36284,2.36325,2.36284,2.36306,27000000.0
2006-10-16 08:23:00,2.36346,2.36351,2.36297,2.36304,51100000.0
2006-10-16 08:24:00,2.36308,2.3636,2.36308,2.36338,47000000.0
2006-10-16 08:25:00,2.36327,2.36344,2.36323,2.3633,40000000.0
2006-10-16 08:26:00,2.36341,2.36341,2.36316,2.36329,21600000.0
2006-10-16 08:27:00,2.36328,2.36328,2.36299,2.36306,25600000.0
2006-10-16 08:28:00,2.36318,2.36324,2.36291,2.36309,78700000.0
2006-10-16 08:29:00,2.36329,2.36339,2.36315,2.36332,46200000.0
2006-10-16 08:30:00,2.36325,2.36357,2.36325,2.36345,25500000.0
2006-10-16 08:31:00,2.36352,2.36352,2.36322,2.36339,50099999.0
2006-10-16 08:32:00,2.36344,2.3637,2.36344,2.36361,23300000.0
2006-10-16 08:33:00,2.36363,2.36363,2.36318,2.36318,36300000.0
2006-10-16 08:34:00,2.36322,2.36324,2.36297,2.36298,70400000.0
2006-10-16 08:35:00,2.36281,2.36291,2.36266,2.36275,35200000.0
2006-10-16 08:36:00,2.36258,2.36274,2.36252,2.36263,32000000.0
2006-10-16 08:37:00,2.36247,2.36247,2.36207,2.36211,28100000.0
2006-10-16 08:38:00,2.36209,2.36222,2.36194,2.36221,29800000.0
2006-10-16 08:39:00,2.36223,2.36223,2.36173,2.36173,25600000.0
2006-10-16 08:40:00,2.3616,2.3616,2.36116,2.36133,30900000.0
2006-10-16 08:41:00,2.36125,2.36148,2.36125,2.36148,31000000.0
2006-10-16 08:42:00,2.36135,2.36147,2.36123,2.36142,31800000.0
2006-10-16 08:43:00,2.36141,2.36148,2.36135,2.36138,35800000.0
2006-10-16 08:44:00,2.36143,2.36183,2.36143,2.36162,23600000.0
2006-10-16 08:45:00,2.36172,2.3619,2.36155,2.36185,26400000.0
2006-10-16 08:46:00,2.36189,2.36195,2.36155,2.36155,42700000.0
2006-10-16 08:47:00,2.3616,2.3616,2.36129,2.36142,62500000.0
2006-10-16 08:48:00,2.36125,2.3615,2.36123,2.3615,50600000.0
2006-10-16 08:49:00,2.36133,2.36163,2.36125,2.36163,27900000.0
2006-10-16 08:50:00,2.36138,2.36201,2.36131,2.36201,33500000.0
2006-10-16 08:51:00,2.36192,2.36247,2.36192,2.36233,45400000.0
2006-10-16 08:52:00,2.36255,2.36287,2.36245,2.36271,31600000.0
2006-10-16 08:53:00,2.36272,2.36277,2.36253,2.36277,19200000.0
2006-10-16 08:54:00,2.36283,2.36291,2.36266,2.36291,14900000.0
2006-10-16 08:55:00,2.36297,2.36309,2.3629,2.36301,33000000.0
2006-10-16 08:56:00,2.36293,2.3631,2.36271,2.36279,37700000.0
2006-10-16 08:57:00,2.36322,2.36337,2.36299,2.36327,46200000.0
2006-10-16 08:58:00,2.36343,2.36409,2.36327,2.36396,30800000.0
2006-10-16 08:59:00,2.36401,2.36408,2.36363,2.36375,48600000.0
2006-10-16 09:00:00,2.36369,2.36389,2.36341,2.36354,44500000.0
2006-10-16 09:01:00,2.36377,2.364,2.36346,2.36366,34700000.0
2006-10-16 09:02:00,2.36362,2.36401,2.36339,2.36339,40100000.0
2006-10-16 09:03:00,2.3635,2.36351,2.36276,2.36296,32700000.0
2006-10-16 09:04:00,2.36305,2.36305,2.36252,2.36298,38800000.0
2006-10-16 09:05:00,2.36311,2.36311,2.36278,2.36279,34800000.0
2006-10-16 09:06:00,2.36265,2.36297,2.36252,2.36252,38700000.0
2006-10-16 09:07:00,2.36297,2.36297,2.36272,2.36292,37100000.0
2006-10-16 09:08:00,2.36317,2.3632,2.36283,2.36315,34000000.0
2006-10-16 09:09:00,2.36335,2.36369,2.36312,2.36359,36600000.0
2006-10-16 09:10:00,2.36382,2.36429,2.36371,2.36429,20000000.0
2006-10-16 09:11:00,2.36391,2.36398,2.36381,2.36389,42900000.0
2006-10-16 09:12:00,2.36358,2.36375,2.36338,2.36358,37600000.0
2006-10-16 09:13:00,2.36351,2.3638,2.36351,2.36367,39000000.0
2006-10-16 09:14:00,2.36369,2.36378,2.3633,2.36345,17400000.0
2006-10-16 09:15:00,2.36353,2.36403,2.36353,2.36403,35600000.0
2006-10-16 09:16:00,2.36399,2.3648,2.36395,2.3648,29400000.0
2006-10-16 09:17:00,2.36484,2.36502,2.3643,2.36447,28800000.0
2006-10-16 09:18:00,2.36441,2.36483,2.36436,2.36483,50500000.0
2006-10-16 09:19:00,2.36456,2.36471,2.36449,2.36458,32500000.0
2006-10-16 09:20:00,2.3644,2.36482,2.36437,2.36467,38700000.0
2006-10-16 09:21:00,2.36497,2.36499,2.36445,2.36445,21600000.0
2006-10-16 09:22:00,2.36442,2.3645,2.3642,2.36422,60500000.0
2006-10-16 09:23:00,2.36413,2.36413,2.3637,2.36377,44100000.0
2006-10-16 09:24:00,2.36371,2.36449,2.36347,2.36449,47100000.0
2006-10-16 09:25:00,2.36439,2.36456,2.36432,2.36439,38800000.0
2006-10-16 09:26:00,2.36434,2.36441,2.36423,2.36436,20500000.0
2006-10-16 09:27:00,2.36425,2.36442,2.36413,2.36436,54400000.0
2006-10-16 09:28:00,2.36443,2.36478,2.36423,2.36478,22100000.0
2006-10-16 09:29:00,2.36483,2.36561,2.36476,2.36561,40100000.0
2006-10-16 09:30:00,2.36558,2.366,2.36555,2.366,22000000.0
2006-10-16 09:31:00,2.36613,2.36613,2.36566,2.36579,36700000.0
2006-10-16 09:32:00,2.36583,2.36583,2.36543,2.36547,41700000.0
2006-10-16 09:33:00,2.36567,2.36569,2.36548,2.36548,38400000.0
2006-10-16 09:34:00,2.36553,2.36563,2.36543,2.36563,19200000.0
2006-10-16 09:35:00,2.36576,2.36576,2.3655,2.36563,51300000.0
2006-10-16 09:36:00,2.36574,2.36577,2.36545,2.36545,46200000.0
2006-10-16 09:37:00,2.3655,2.36583,2.36544,2.36564,32200000.0
2006-10-16 09:38:00,2.36558,2.36576,2.36541,2.36576,19800000.0
2006-10-16 09:39:00,2.36577,2.36583,2.36525,2.36583,58200000.0
2006-10-16 09:40:00,2.36596,2.366,2.36562,2.36562,40500000.0
2006-10-16 09:41:00,2.36613,2.3665,2.36594,2.36632,37300000.0
2006-10-16 09:42:00,2.3663,2.36633,2.36609,2.36633,35100000.0
2006-10-16 09:43:00,2.36628,2.36648,2.36613,2.36648,32200000.0
2006-10-16 09:44:00,2.36662,2.36733,2.36655,2.36728,59900000.0
2006-10-16 09:45:00,2.36721,2.36763,2.36721,2.36748,24400000.0
2006-10-16 09:46:00,2.36744,2.36744,2.36724,2.36737,16000000.0
2006-10-16 09:47:00,2.36707,2.36721,2.36688,2.36706,49400000.0
2006-10-16 09:48:00,2.36703,2.36724,2.3669,2.36724,44700000.0
2006-10-16 09:49:00,2.36725,2.36731,2.3669,2.36713,47500000.0
2006-10-16 09:50:00,2.367,2.36728,2.367,2.3671,61399999.0
2006-10-16 09:51:00,2.36734,2.36734,2.36692,2.36699,24700000.0
2006-10-16 09:52:00,2.36707,2.36712,2.3669,2.36709,25500000.0
2006-10-16 09:53:00,2.36693,2.36693,2.36628,2.36643,34500000.0
2006-10-16 09:54:00,2.36612,2.36663,2.36612,2.36648,37900000.0
2006-10-16 09:55:00,2.3664,2.36641,2.36612,2.36631,45200000.0
2006-10-16 09:56:00,2.36624,2.36656,2.36591,2.36641,36200000.0
2006-10-16 09:57:00,2.36641,2.36683,2.36641,2.36683,40300000.0
2006-10-16 09:58:00,2.36682,2.36682,2.36647,2.36667,39100000.0
2006-10-16 09:59:00,2.36643,2.36673,2.36621,2.36641,56400000.0
2006-10-16 10:00:00,2.3664,2.36658,2.36632,2.36634,44300000.0
2006-10-16 10:01:00,2.3664,2.36668,2.36621,2.36668,25300000.0
2006-10-16 10:02:00,2.36673,2.36673,2.3663,2.36637,54600000.0
2006-10-16 10:03:00,2.36635,2.36635,2.3658,2.36588,41900000.0
2006-10-16 10:04:00,2.36608,2.36624,2.36569,2.36622,45000000.0
2006-10-16 10:05:00,2.36607,2.36607,2.36567,2.36576,21800000.0
2006-10-16 10:06:00,2.36591,2.36597,2.36553,2.36574,36100000.0
2006-10-16 10:07:00,2.36583,2.36583,2.36473,2.36485,29800000.0
2006-10-16 10:08:00,2.36485,2.36566,2.36484,2.36566,11200000.0
2006-10-16 10:09:00,2.36589,2.36613,2.36565,2.36574,40600000.0
2006-10-16 10:10:00,2.36592,2.36597,2.36561,2.36591,32600000.0
2006-10-16 10:11:00,2.36596,2.36611,2.36573,2.36573,18800000.0
2006-10-16 10:12:00,2.36563,2.36568,2.36514,2.36514,25200000.0
2006-10-16 10:13:00,2.36522,2.36524,2.36497,2.3652,33900000.0
2006-10-16 10:14:00,2.36518,2.36519,2.36502,2.36502,29100000.0
2006-10-16 10:15:00,2.3649,2.3649,2.36472,2.3648,46600000.0
2006-10-16 10:16:00,2.36481,2.36491,2.3645,2.36488,34300000.0
2006-10-16 10:17:00,2.36468,2.36483,2.36441,2.36483,30300000.0
2006-10-16 10:18:00,2.3641,2.36463,2.3641,2.36463,29700000.0
2006-10-16 10:19:00,2.36451,2.36479,2.36443,2.36448,36000000.0
2006-10-16 10:20:00,2.36449,2.36513,2.36449,2.36513,32700000.0
2006-10-16 10:21:00,2.3651,2.36534,2.36496,2.36534,40900000.0
2006-10-16 10:22:00,2.36517,2.36525,2.3651,2.36518,40700000.0
2006-10-16 10:23:00,2.36501,2.36501,2.36446,2.36478,31700000.0
2006-10-16 10:24:00,2.36492,2.36492,2.36429,2.36476,42700000.0
2006-10-16 10:25:00,2.36435,2.36435,2.36365,2.36393,51500000.0
2006-10-16 10:26:00,2.36389,2.36414,2.36374,2.36414,32600000.0
2006-10-16 10:27:00,2.36419,2.36435,2.36402,2.36403,66000000.0
2006-10-16 10:28:00,2.36414,2.36438,2.36414,2.36438,30600000.0
2006-10-16 10:29:00,2.36438,2.36438,2.36401,2.36409,33700000.0
2006-10-16 10:30:00,2.36399,2.36429,2.36388,2.36424,32400000.0
2006-10-16 10:31:00,2.36413,2.36485,2.36411,2.36485,20700000.0
2006-10-16 10:32:00,2.36504,2.36527,2.36504,2.36525,42900000.0
2006-10-16 10:33:00,2.36532,2.36532,2.36497,2.36528,40600000.0
2006-10-16 10:34:00,2.3653,2.36556,2.3653,2.36553,50800000.0
2006-10-16 10:35:00,2.3656,2.36602,2.36552,2.36557,47800000.0
2006-10-16 10:36:00,2.36536,2.36537,2.36517,2.36517,70900000.0
2006-10-16 10:37:00,2.36528,2.36543,2.36512,2.36543,53500000.0
2006-10-16 10:38:00,2.36543,2.36543,2.36487,2.36509,35500000.0
2006-10-16 10:39:00,2.36482,2.36524,2.36482,2.36518,18900000.0
2006-10-16 10:40:00,2.36507,2.3651,2.36476,2.36493,46300000.0
2006-10-16 10:41:00,2.36494,2.36533,2.36486,2.36513,31500000.0
2006-10-16 10:42:00,2.36493,2.36521,2.36493,2.36521,49400000.0
2006-10-16 10:43:00,2.3651,2.36568,2.36508,2.36568,38000000.0
2006-10-16 10:44:00,2.36553,2.36553,2.36513,2.36513,81700000.0
2006-10-16 10:45:00,2.36516,2.36537,2.36516,2.36523,22400000.0
2006-10-16 10:46:00,2.36521,2.36528,2.36506,2.36528,63100001.0
2006-10-16 10:47:00,2.3652,2.36537,2.36493,2.36537,20500000.0
2006-10-16 10:48:00,2.36547,2.36557,2.36534,2.36551,45800000.0
2006-10-16 10:49:00,2.36541,2.36541,2.36524,2.36539,28000000.0
2006-10-16 10:50:00,2.36508,2.36508,2.36475,2.36477,38900000.0
2006-10-16 10:51:00,2.36466,2.36517,2.36458,2.36511,18900000.0
2006-10-16 10:52:00,2.36519,2.36531,2.36519,2.36524,20300000.0
2006-10-16 10:53:00,2.36514,2.36518,2.365,2.36506,21100000.0
2006-10-16 10:54:00,2.36508,2.36522,2.36495,2.36504,43200000.0
2006-10-16 10:55:00,2.36506,2.36551,2.36501,2.36541,52100000.0
2006-10-16 10:56:00,2.36502,2.36566,2.36502,2.36566,38300000.0
2006-10-16 10:57:00,2.36548,2.36565,2.36525,2.36565,34800000.0
2006-10-16 10:58:00,2.36574,2.3658,2.36562,2.3658,25500000.0
2006-10-16 10:59:00,2.36589,2.36605,2.36588,2.36603,68400000.0
2006-10-16 11:00:00,2.36603,2.36603,2.36568,2.36578,41900000.0
2006-10-16 11:01:00,2.3658,2.36612,2.3658,2.3661,24500000.0
2006-10-16 11:02:00,2.36631,2.36673,2.36629,2.36638,42700000.0
2006-10-16 11:03:00,2.36626,2.36644,2.366,2.36624,50700000.0
2006-10-16 11:04:00,2.36642,2.36674,2.36633,2.3666,32500000.0
2006-10-16 11:05:00,2.36661,2.36689,2.36647,2.36647,39100000.0
2006-10-16 11:06:00,2.36657,2.36657,2.36629,2.36635,26400000.0
2006-10-16 11:07:00,2.36628,2.36628,2.36592,2.36592,46500000.0
2006-10-16 11:08:00,2.36586,2.36603,2.36572,2.36603,48100000.0
2006-10-16 11:09:00,2.36603,2.36627,2.36591,2.36615,25600000.0
2006-10-16 11:10:00,2.36604,2.36623,2.36571,2.36571,44200000.0
2006-10-16 11:11:00,2.36557,2.3656,2.36535,2.36553,47500000.0
2006-10-16 11:12:00,2.36565,2.36596,2.36541,2.36596,32300000.0
2006-10-16 11:13:00,2.36614,2.36643,2.36579,2.36643,45200000.0
2006-10-16 11:14:00,2.3664,2.36641,2.36624,2.36635,48700000.0
2006-10-16 11:15:00,2.36641,2.36659,2.36641,2.36647,49200000.0
2006-10-16 11:16:00,2.36629,2.36643,2.36616,2.36621,43000000.0
2006-10-16 11:17:00,2.36627,2.36641,2.36618,2.3663,49800000.0
2006-10-16 11:18:00,2.36654,2.36656,2.36632,2.36632,21800000.0
2006-10-16 11:19:00,2.36621,2.36669,2.36621,2.36669,22800000.0
2006-10-16 11:20:00,2.36675,2.3669,2.36667,2.3669,54200000.0
2006-10-16 11:21:00,2.36673,2.36718,2.36664,2.36712,22800000.0
2006-10-16 11:22:00,2.3672,2.3672,2.3667,2.36681,40400000.0
2006-10-16 11:23:00,2.36692,2.36692,2.36668,2.36668,64300000.0
2006-10-16 11:24:00,2.36678,2.3668,2.36652,2.36661,40800000.0
2006-10-16 11:25:00,2.36675,2.3669,2.36668,2.36668,37500001.0
2006-10-16 11:26:00,2.36672,2.36681,2.3666,2.3668,32800000.0
2006-10-16 11:27:00,2.36675,2.36703,2.36665,2.36694,23800000.0
2006-10-16 11:28:00,2.36702,2.36702,2.3667,2.36688,44800000.0
2006-10-16 11:29:00,2.36691,2.36699,2.36673,2.36673,38300000.0
2006-10-16 11:30:00,2.36671,2.36682,2.36667,2.36674,39200000.0
2006-10-16 11:31:00,2.36653,2.36663,2.36634,2.36639,44000000.0
2006-10-16 11:32:00,2.36633,2.36674,2.36628,2.36674,23400000.0
2006-10-16 11:33:00,2.36653,2.36653,2.36613,2.36637,46300000.0
2006-10-16 11:34:00,2.36632,2.36646,2.36619,2.36643,44800000.0
2006-10-16 11:35:00,2.36657,2.36664,2.36643,2.36643,28800000.0
2006-10-16 11:36:00,2.36669,2.36679,2.36636,2.36658,35100000.0
2006-10-16 11:37:00,2.3664,2.36652,2.36619,2.36635,24100000.0
2006-10-16 11:38:00,2.36611,2.36626,2.36574,2.36576,39300000.0
2006-10-16 11:39:00,2.36582,2.36622,2.36582,2.36602,33800000.0
2006-10-16 11:40:00,2.36594,2.36635,2.36591,2.36621,41200000.0
2006-10-16 11:41:00,2.36642,2.36647,2.36629,2.36637,42800000.0
2006-10-16 11:42:00,2.3663,2.36657,2.36629,2.36633,32200000.0
2006-10-16 11:43:00,2.36604,2.36604,2.36571,2.36583,29400000.0
2006-10-16 11:44:00,2.36573,2.36644,2.36567,2.36644,28200000.0
2006-10-16 11:45:00,2.36658,2.36658,2.36642,2.36658,39500000.0
2006-10-16 11:46:00,2.36654,2.36654,2.36624,2.36635,47999999.0
2006-10-16 11:47:00,2.36651,2.36651,2.36605,2.36609,21800000.0
2006-10-16 11:48:00,2.36602,2.36664,2.36602,2.36654,33100000.0
2006-10-16 11:49:00,2.36647,2.36665,2.36633,2.3665,23800000.0
2006-10-16 11:50:00,2.36638,2.36672,2.36638,2.3666,35700000.0
2006-10-16 11:51:00,2.36685,2.36685,2.36649,2.36651,48900000.0
2006-10-16 11:52:00,2.36675,2.36706,2.36657,2.36706,41700000.0
2006-10-16 11:53:00,2.36686,2.36686,2.36657,2.3668,20800000.0
2006-10-16 11:54:00,2.36667,2.36707,2.36667,2.36692,23700000.0
2006-10-16 11:55:00,2.36698,2.36729,2.36668,2.36729,37400000.0
2006-10-16 11:56:00,2.36746,2.36763,2.36739,2.36747,60700000.0
2006-10-16 11:57:00,2.36765,2.36772,2.3675,2.3675,48100000.0
2006-10-16 11:58:00,2.36752,2.36762,2.36752,2.36755,24300000.0
2006-10-16 11:59:00,2.36759,2.36779,2.36753,2.36777,27300000.0
2006-10-16 12:00:00,2.36769,2.36777,2.36751,2.36756,32000000.0
2006-10-16 12:01:00,2.36773,2.36806,2.36756,2.36806,50400000.0
2006-10-16 12:02:00,2.36801,2.36836,2.36795,2.36813,25400000.0
2006-10-16 12:03:00,2.3678,2.3678,2.36732,2.36748,18700000.0
2006-10-16 12:04:00,2.36725,2.36739,2.36702,2.36702,31200000.0
2006-10-16 12:05:00,2.36724,2.36744,2.36713,2.36713,27800000.0
2006-10-16 12:06:00,2.36712,2.36728,2.36684,2.36728,17900000.0
2006-10-16 12:07:00,2.36718,2.36718,2.36686,2.36695,40800000.0
2006-10-16 12:08:00,2.36713,2.36741,2.36702,2.36712,31600000.0
2006-10-16 12:09:00,2.36715,2.36718,2.36665,2.3668,34700000.0
2006-10-16 12:10:00,2.36692,2.36692,2.36647,2.36647,40200000.0
2006-10-16 12:11:00,2.36634,2.3664,2.36605,2.36634,32800000.0
2006-10-16 12:12:00,2.36624,2.36652,2.36621,2.36652,30300000.0
2006-10-16 12:13:00,2.36635,2.36653,2.36617,2.36645,39400000.0
2006-10-16 12:14:00,2.3665,2.36663,2.36645,2.36663,28700000.0
2006-10-16 12:15:00,2.36666,2.36672,2.36646,2.36659,64599998.0
2006-10-16 12:16:00,2.36648,2.36684,2.36648,2.36652,48700000.0
2006-10-16 12:17:00,2.36663,2.36671,2.36635,2.36636,37900000.0
2006-10-16 12:18:00,2.36629,2.36642,2.36616,2.3662,34400000.0
2006-10-16 12:19:00,2.36629,2.36634,2.36607,2.36628,29600000.0
2006-10-16 12:20:00,2.36631,2.36639,2.36625,2.3663,30300000.0
2006-10-16 12:21:00,2.3662,2.36634,2.36616,2.36616,19200000.0
2006-10-16 12:22:00,2.36616,2.36639,2.36605,2.36639,46400000.0
2006-10-16 12:23:00,2.36659,2.3666,2.36624,2.36651,33800000.0
2006-10-16 12:24:00,2.36662,2.36663,2.36647,2.36657,25200000.0
2006-10-16 12:25:00,2.36683,2.36687,2.36629,2.3664,47700000.0
2006-10-16 12:26:00,2.36636,2.36646,2.36633,2.36638,56300000.0
2006-10-16 12:27:00,2.36642,2.36663,2.36642,2.36646,45700000.0
2006-10-16 12:28:00,2.36639,2.36647,2.36627,2.36643,29400000.0
2006-10-16 12:29:00,2.3664,2.36664,2.36625,2.36639,31100000.0
2006-10-16 12:30:00,2.36635,2.36635,2.36604,2.36605,44800000.0
2006-10-16 12:31:00,2.36644,2.36652,2.3663,2.36638,25300000.0
2006-10-16 12:32:00,2.36659,2.36677,2.36638,2.36646,18200000.0
2006-10-16 12:33:00,2.3663,2.36658,2.3663,2.36655,38200000.0
2006-10-16 12:34:00,2.36633,2.36645,2.36622,2.36635,40500000.0
2006-10-16 12:35:00,2.36625,2.36641,2.36612,2.36641,63600000.0
2006-10-16 12:36:00,2.36627,2.36628,2.36606,2.36606,23600000.0
2006-10-16 12:37:00,2.36614,2.36638,2.36614,2.36638,23700000.0
2006-10-16 12:38:00,2.36632,2.3664,2.36573,2.36578,42400000.0
2006-10-16 12:39:00,2.36563,2.36589,2.36563,2.36573,30200000.0
2006-10-16 12:40:00,2.36587,2.36635,2.36587,2.36605,51500000.0
2006-10-16 12:41:00,2.366,2.36612,2.36581,2.36592,51200000.0
2006-10-16 12:42:00,2.36578,2.36595,2.36552,2.36552,43400000.0
2006-10-16 12:43:00,2.36528,2.36537,2.36525,2.36528,15200000.0
2006-10-16 12:44:00,2.36507,2.36522,2.36484,2.36506,30300000.0
2006-10-16 12:45:00,2.36496,2.36532,2.36495,2.36519,31500000.0
2006-10-16 12:46:00,2.36505,2.36535,2.36499,2.36514,30100000.0
2006-10-16 12:47:00,2.36509,2.36538,2.36502,2.36532,38600000.0
2006-10-16 12:48:00,2.36542,2.36563,2.36542,2.36547,58900000.0
2006-10-16 12:49:00,2.36559,2.36565,2.36534,2.36565,29800000.0
2006-10-16 12:50:00,2.36572,2.36572,2.36546,2.36554,40600000.0
2006-10-16 12:51:00,2.36549,2.36581,2.36549,2.36567,19200000.0
2006-10-16 12:52:00,2.36568,2.36568,2.36515,2.36537,19200000.0
2006-10-16 12:53:00,2.36545,2.36565,2.3653,2.36552,39400000.0
2006-10-16 12:54:00,2.36525,2.36525,2.36508,2.36508,28200000.0
2006-10-16 12:55:00,2.365,2.36506,2.36495,2.36497,29200000.0
2006-10-16 12:56:00,2.36492,2.36507,2.36467,2.36478,34800000.0
2006-10-16 12:57:00,2.36485,2.36485,2.36441,2.36456,36800000.0
2006-10-16 12:58:00,2.36455,2.36465,2.3644,2.36455,39700000.0
2006-10-16 12:59:00,2.36463,2.36464,2.36411,2.36411,68300000.0
2006-10-16 13:00:00,2.36386,2.3646,2.36357,2.3646,39100000.0
2006-10-16 13:01:00,2.36474,2.365,2.36469,2.36475,38800000.0
2006-10-16 13:02:00,2.36473,2.36473,2.3645,2.36455,37599999.0
2006-10-16 13:03:00,2.3644,2.3646,2.3644,2.36448,29800000.0
2006-10-16 13:04:00,2.36429,2.36429,2.36389,2.36412,13600000.0
2006-10-16 13:05:00,2.36403,2.36408,2.36382,2.36404,26800000.0
2006-10-16 13:06:00,2.3641,2.3642,2.36399,2.36407,54600000.0
2006-10-16 13:07:00,2.36415,2.36454,2.36411,2.3645,49600000.0
2006-10-16 13:08:00,2.36462,2.36464,2.36437,2.36437,32700000.0
2006-10-16 13:09:00,2.36437,2.36445,2.36425,2.36445,36600000.0
2006-10-16 13:10:00,2.36438,2.36446,2.36405,2.36405,32500000.0
2006-10-16 13:11:00,2.36421,2.36459,2.36421,2.36445,30400000.0
2006-10-16 13:12:00,2.36436,2.36463,2.36421,2.36463,29700000.0
2006-10-16 13:13:00,2.36478,2.36494,2.36457,2.36481,38500000.0
2006-10-16 13:14:00,2.36487,2.36487,2.36463,2.36482,38600000.0
2006-10-16 13:15:00,2.3648,2.36497,2.36453,2.36497,41900000.0
2006-10-16 13:16:00,2.36489,2.36513,2.36464,2.365,47400000.0
2006-10-16 13:17:00,2.36514,2.36516,2.36493,2.36493,45100000.0
2006-10-16 13:18:00,2.36497,2.36497,2.36463,2.3649,65400000.0
2006-10-16 13:19:00,2.36496,2.36496,2.36452,2.36452,17600000.0
2006-10-16 13:20:00,2.36421,2.3645,2.36406,2.36407,55700000.0
2006-10-16 13:21:00,2.36427,2.36427,2.36386,2.364,30300000.0
2006-10-16 13:22:00,2.36389,2.36425,2.36372,2.36425,40100000.0
2006-10-16 13:23:00,2.36421,2.36422,2.36399,2.36422,21200000.0
2006-10-16 13:24:00,2.36419,2.36434,2.36393,2.36394,37500000.0
2006-10-16 13:25:00,2.36399,2.36437,2.36395,2.36437,13700000.0
2006-10-16 13:26:00,2.36437,2.36437,2.36405,2.36434,36600000.0
2006-10-16 13:27:00,2.36424,2.36435,2.36412,2.3643,56899999.0
2006-10-16 13:28:00,2.36424,2.36431,2.36409,2.36419,30600000.0
2006-10-16 13:29:00,2.36418,2.36443,2.36418,2.36437,18400000.0
2006-10-16 13:30:00,2.36447,2.36462,2.36436,2.36439,34400000.0
2006-10-16 13:31:00,2.36426,2.36482,2.36426,2.36482,41700000.0
2006-10-16 13:32:00,2.36478,2.36513,2.36477,2.365,48400000.0
2006-10-16 13:33:00,2.36498,2.36522,2.36498,2.36505,28500000.0
2006-10-16 13:34:00,2.36499,2.36519,2.36499,2.36512,24800000.0
2006-10-16 13:35:00,2.36531,2.3657,2.36531,2.36566,40500000.0
2006-10-16 13:36:00,2.36565,2.36589,2.36553,2.36571,30600000.0
2006-10-16 13:37:00,2.36556,2.36569,2.3654,2.3655,32800000.0
2006-10-16 13:38:00,2.36571,2.36572,2.36536,2.36572,39200000.0
2006-10-16 13:39:00,2.36571,2.36571,2.36541,2.36561,41300000.0
2006-10-16 13:40:00,2.36553,2.36571,2.36545,2.3656,34800000.0
2006-10-16 13:41:00,2.36555,2.36555,2.36528,2.36537,45800000.0
2006-10-16 13:42:00,2.36545,2.36585,2.36533,2.36585,49600000.0
2006-10-16 13:43:00,2.36573,2.36594,2.36573,2.36575,37700000.0
2006-10-16 13:44:00,2.36568,2.3657,2.36551,2.3657,32900000.0
2006-10-16 13:45:00,2.36573,2.36573,2.36556,2.36561,34400000.0
2006-10-16 13:46:00,2.3656,2.36563,2.3654,2.36552,65200000.0
2006-10-16 13:47:00,2.36543,2.36547,2.36516,2.36547,27400000.0
2006-10-16 13:48:00,2.3656,2.36582,2.36557,2.3657,30900000.0
2006-10-16 13:49:00,2.36574,2.36591,2.36561,2.36585,28700000.0
2006-10-16 13:50:00,2.36596,2.36601,2.3657,2.36593,56800000.0
2006-10-16 13:51:00,2.36597,2.36604,2.36564,2.36577,34600000.0
2006-10-16 13:52:00,2.36596,2.36627,2.36582,2.36618,51500000.0
2006-10-16 13:53:00,2.36605,2.36605,2.36574,2.36604,38100000.0
2006-10-16 13:54:00,2.36596,2.36613,2.36595,2.36613,33400000.0
2006-10-16 13:55:00,2.36619,2.36626,2.36619,2.36626,9300000.0
2006-10-16 13:56:00,2.36636,2.36658,2.36626,2.36658,31100000.0
2006-10-16 13:57:00,2.36665,2.36691,2.36647,2.36678,28200000.0
2006-10-16 13:58:00,2.36676,2.36684,2.36659,2.36684,31400000.0
2006-10-16 13:59:00,2.36669,2.36672,2.36642,2.36642,24900000.0
2006-10-16 14:00:00,2.36647,2.36647,2.36618,2.36626,45100000.0
2006-10-16 14:01:00,2.36644,2.36664,2.3664,2.36656,24000000.0
2006-10-16 14:02:00,2.36664,2.36676,2.36648,2.3666,30900000.0
2006-10-16 14:03:00,2.36671,2.36684,2.36648,2.36662,45100000.0
2006-10-16 14:04:00,2.36668,2.36686,2.3666,2.36686,42400000.0
2006-10-16 14:05:00,2.36681,2.36681,2.36651,2.36665,36600000.0
2006-10-16 14:06:00,2.36674,2.36695,2.36674,2.36677,33000001.0
2006-10-16 14:07:00,2.36676,2.36693,2.36637,2.36637,26300000.0
2006-10-16 14:08:00,2.36669,2.36669,2.36606,2.36636,40000000.0
2006-10-16 14:09:00,2.36657,2.36676,2.36635,2.36652,25400000.0
2006-10-16 14:10:00,2.36675,2.36676,2.36646,2.36655,52500000.0
2006-10-16 14:11:00,2.3666,2.3666,2.36615,2.36638,56299999.0
2006-10-16 14:12:00,2.36682,2.36682,2.36652,2.36664,54500000.0
2006-10-16 14:13:00,2.36658,2.36658,2.36617,2.36626,40000000.0
2006-10-16 14:14:00,2.36647,2.36651,2.36587,2.36604,28000000.0
2006-10-16 14:15:00,2.36555,2.36603,2.36539,2.36603,30300000.0
2006-10-16 14:16:00,2.36598,2.36629,2.36578,2.36629,31500000.0
2006-10-16 14:17:00,2.36604,2.36627,2.36582,2.36627,26800000.0
2006-10-16 14:18:00,2.36654,2.36654,2.36628,2.3664,12600000.0
2006-10-16 14:19:00,2.36635,2.36644,2.36588,2.36612,53400000.0
2006-10-16 14:20:00,2.3663,2.3666,2.36606,2.3666,45100000.0
2006-10-16 14:21:00,2.36648,2.36648,2.36632,2.36632,19800000.0
2006-10-16 14:22:00,2.36642,2.36667,2.36614,2.36633,36500000.0
2006-10-16 14:23:00,2.36628,2.3665,2.36613,2.36631,52600000.0
2006-10-16 14:24:00,2.36608,2.36648,2.36605,2.36639,34900000.0
2006-10-16 14:25:00,2.36642,2.36668,2.36642,2.36653,39700000.0
2006-10-16 14:26:00,2.3664,2.36648,2.36621,2.36647,35200000.0
2006-10-16 14:27:00,2.3664,2.36657,2.36631,2.36655,26900000.0
2006-10-16 14:28:00,2.36634,2.36634,2.36594,2.36595,31500000.0
2006-10-16 14:29:00,2.36607,2.36635,2.36607,2.36635,22400000.0
2006-10-16 14:30:00,2.36646,2.3671,2.36646,2.36677,36200000.0
2006-10-16 14:31:00,2.36697,2.36714,2.36668,2.36714,18000000.0
2006-10-16 14:32:00,2.36711,2.36715,2.36678,2.36703,29800000.0
2006-10-16 14:33:00,2.36701,2.36711,2.3668,2.36686,45100000.0
2006-10-16 14:34:00,2.36677,2.36677,2.36626,2.3666,24400000.0
2006-10-16 14:35:00,2.3666,2.36687,2.3666,2.36687,39900001.0
2006-10-16 14:36:00,2.3668,2.3668,2.3663,2.36658,26400000.0
2006-10-16 14:37:00,2.36639,2.36639,2.36619,2.36625,18400000.0
2006-10-16 14:38:00,2.36639,2.36644,2.36608,2.36643,28900000.0
2006-10-16 14:39:00,2.36645,2.36658,2.36602,2.36602,13000000.0
2006-10-16 14:40:00,2.36606,2.36638,2.36559,2.36638,48100000.0
2006-10-16 14:41:00,2.36643,2.3666,2.36587,2.36618,37500000.0
2006-10-16 14:42:00,2.36677,2.36736,2.36651,2.36736,36600000.0
2006-10-16 14:43:00,2.36783,2.36799,2.36746,2.36783,50400000.0
2006-10-16 14:44:00,2.36805,2.36824,2.36795,2.36808,37900000.0
2006-10-16 14:45:00,2.36802,2.36808,2.36773,2.36786,62500000.0
2006-10-16 14:46:00,2.36762,2.36781,2.36755,2.36764,34500000.0
2006-10-16 14:47:00,2.36779,2.36811,2.36749,2.36749,24800000.0
2006-10-16 14:48:00,2.36766,2.36812,2.36762,2.36769,42900000.0
2006-10-16 14:49:00,2.36762,2.36762,2.36736,2.36741,31200000.0
2006-10-16 14:50:00,2.36722,2.36751,2.36722,2.36751,33700000.0
2006-10-16 14:51:00,2.36739,2.36739,2.36706,2.36728,30800000.0
2006-10-16 14:52:00,2.36719,2.36751,2.36709,2.3673,61500000.0
2006-10-16 14:53:00,2.36738,2.36785,2.36723,2.36785,61300000.0
2006-10-16 14:54:00,2.36783,2.36783,2.36752,2.3677,25300000.0
2006-10-16 14:55:00,2.36781,2.36801,2.36781,2.36797,27000000.0
2006-10-16 14:56:00,2.36797,2.368,2.36776,2.36778,64100000.0
2006-10-16 14:57:00,2.36766,2.36803,2.36761,2.36803,42500000.0
2006-10-16 14:58:00,2.36809,2.36811,2.36775,2.36803,48100000.0
2006-10-16 14:59:00,2.36793,2.36793,2.36765,2.36776,39000000.0
2006-10-16 15:00:00,2.36767,2.36795,2.36763,2.3678,50900000.0
2006-10-16 15:01:00,2.36778,2.36834,2.36775,2.36802,36000000.0
2006-10-16 15:02:00,2.3683,2.36832,2.36734,2.36745,32500000.0
2006-10-16 15:03:00,2.36743,2.36759,2.36719,2.36753,40500001.0
2006-10-16 15:04:00,2.36731,2.36755,2.36721,2.36722,39500000.0
2006-10-16 15:05:00,2.36715,2.36715,2.36689,2.36708,22900000.0
2006-10-16 15:06:00,2.36673,2.36714,2.36673,2.36707,40500000.0
2006-10-16 15:07:00,2.36711,2.36725,2.36692,2.36698,23300000.0
2006-10-16 15:08:00,2.36703,2.36712,2.36675,2.36695,47300000.0
2006-10-16 15:09:00,2.3668,2.36712,2.36663,2.36692,46500000.0
2006-10-16 15:10:00,2.36672,2.36693,2.36643,2.36693,31900000.0
2006-10-16 15:11:00,2.3669,2.367,2.36672,2.367,39500001.0
2006-10-16 15:12:00,2.36688,2.36688,2.3665,2.36679,26300000.0
2006-10-16 15:13:00,2.36698,2.36712,2.36678,2.36698,24000000.0
2006-10-16 15:14:00,2.36696,2.36723,2.36685,2.36723,44000000.0
2006-10-16 15:15:00,2.36732,2.36732,2.36699,2.36705,48200000.0
2006-10-16 15:16:00,2.36716,2.36721,2.36687,2.36687,25900000.0
2006-10-16 15:17:00,2.36698,2.36743,2.36698,2.36743,23200000.0
2006-10-16 15:18:00,2.36747,2.36751,2.36747,2.36751,32900000.0
2006-10-16 15:19:00,2.36734,2.36749,2.36716,2.36742,45800000.0
2006-10-16 15:20:00,2.36747,2.36758,2.36726,2.36748,32000000.0
2006-10-16 15:21:00,2.36762,2.36762,2.36738,2.36754,17800000.0
2006-10-16 15:22:00,2.36726,2.36762,2.36726,2.36762,43200000.0
2006-10-16 15:23:00,2.36746,2.36763,2.36723,2.36723,30000000.0
2006-10-16 15:24:00,2.36759,2.36781,2.36731,2.36749,21800000.0
2006-10-16 15:25:00,2.36767,2.36767,2.36747,2.3676,62000000.0
2006-10-16 15:26:00,2.36767,2.36775,2.36741,2.36755,30300000.0
2006-10-16 15:27:00,2.36755,2.36782,2.3675,2.36782,19700000.0
2006-10-16 15:28:00,2.36771,2.36789,2.36761,2.36771,30500000.0
2006-10-16 15:29:00,2.36763,2.36775,2.36751,2.36766,37700000.0
2006-10-16 15:30:00,2.36783,2.36825,2.36783,2.36825,32000000.0
2006-10-16 15:31:00,2.36798,2.36807,2.3678,2.3678,25200000.0
2006-10-16 15:32:00,2.36775,2.36786,2.36756,2.36778,30300000.0
2006-10-16 15:33:00,2.3676,2.36785,2.36748,2.36779,44400000.0
2006-10-16 15:34:00,2.36774,2.36783,2.36752,2.3677,16600000.0
2006-10-16 15:35:00,2.36787,2.36813,2.36787,2.36795,46900000.0
2006-10-16 15:36:00,2.36781,2.36799,2.36773,2.3678,57000000.0
2006-10-16 15:37:00,2.36796,2.36796,2.36736,2.3674,42900000.0
2006-10-16 15:38:00,2.36745,2.3675,2.36723,2.36723,72000000.0
2006-10-16 15:39:00,2.36727,2.36728,2.36678,2.36691,35800000.0
2006-10-16 15:40:00,2.36697,2.36697,2.36648,2.36648,29500000.0
2006-10-16 15:41:00,2.36684,2.36703,2.36672,2.36703,43000001.0
2006-10-16 15:42:00,2.36697,2.36697,2.3667,2.36692,23100000.0
2006-10-16 15:43:00,2.36695,2.36707,2.36695,2.36703,41000000.0
2006-10-16 15:44:00,2.36686,2.36697,2.3667,2.36683,48900000.0
2006-10-16 15:45:00,2.36679,2.36709,2.36667,2.36694,45100000.0
2006-10-16 15:46:00,2.36708,2.36752,2.36708,2.36732,21300000.0
2006-10-16 15:47:00,2.36725,2.36748,2.36696,2.36696,25700000.0
2006-10-16 15:48:00,2.36687,2.36691,2.36676,2.36683,40500000.0
2006-10-16 15:49:00,2.36688,2.36716,2.36672,2.3669,52000000.0
2006-10-16 15:50:00,2.36679,2.36679,2.36643,2.3666,38600000.0
2006-10-16 15:51:00,2.36651,2.36658,2.36609,2.3662,46500000.0
2006-10-16 15:52:00,2.36644,2.36648,2.36631,2.36648,21300000.0
2006-10-16 15:53:00,2.36631,2.3664,2.36617,2.36619,26700000.0
2006-10-16 15:54:00,2.36637,2.36637,2.36609,2.36627,27000000.0
2006-10-16 15:55:00,2.36621,2.36648,2.36606,2.36629,34400000.0
2006-10-16 15:56:00,2.36631,2.36656,2.36622,2.36634,37900000.0
2006-10-16 15:57:00,2.36636,2.36638,2.36619,2.36637,34800000.0
2006-10-16 15:58:00,2.36636,2.36647,2.36616,2.36633,49500000.0
2006-10-16 15:59:00,2.36624,2.36648,2.36609,2.3664,40400000.0
2006-10-16 16:00:00,2.36628,2.36648,2.3661,2.36648,39800000.0
2006-10-16 16:01:00,2.36633,2.36666,2.36614,2.36652,31900000.0
2006-10-16 16:02:00,2.36642,2.36683,2.36642,2.36683,24800000.0
2006-10-16 16:03:00,2.36653,2.36674,2.36632,2.36657,25400000.0
2006-10-16 16:04:00,2.36647,2.36663,2.36636,2.36663,45600000.0
2006-10-16 16:05:00,2.36666,2.36677,2.36648,2.36648,41900000.0
2006-10-16 16:06:00,2.3663,2.36646,2.36622,2.36622,48600000.0
2006-10-16 16:07:00,2.36644,2.36645,2.36625,2.36625,53500000.0
2006-10-16 16:08:00,2.36626,2.36644,2.36616,2.3663,33300000.0
2006-10-16 16:09:00,2.36633,2.36633,2.36614,2.36626,53899999.0
2006-10-16 16:10:00,2.36628,2.36628,2.36606,2.36626,33600000.0
2006-10-16 16:11:00,2.36653,2.36653,2.36589,2.3662,43800000.0
2006-10-16 16:12:00,2.36617,2.36636,2.36597,2.36636,63000000.0
2006-10-16 16:13:00,2.36633,2.36669,2.36623,2.36669,30000000.0
2006-10-16 16:14:00,2.36686,2.36686,2.36617,2.36632,49900000.0
2006-10-16 16:15:00,2.36656,2.36656,2.36628,2.36644,41800000.0
2006-10-16 16:16:00,2.36646,2.3667,2.36631,2.3667,24200000.0
2006-10-16 16:17:00,2.36673,2.36701,2.3666,2.36701,31800000.0
2006-10-16 16:18:00,2.36684,2.36709,2.36664,2.36709,26600000.0
2006-10-16 16:19:00,2.36724,2.36727,2.36708,2.36708,28500000.0
2006-10-16 16:20:00,2.36698,2.36715,2.36675,2.36688,39900000.0
2006-10-16 16:21:00,2.3667,2.36684,2.36648,2.36663,27300000.0
2006-10-16 16:22:00,2.36664,2.3668,2.36634,2.36648,35300000.0
2006-10-16 16:23:00,2.36632,2.36667,2.36632,2.36653,45000000.0
2006-10-16 16:24:00,2.36644,2.36677,2.36627,2.36654,40500000.0
2006-10-16 16:25:00,2.36666,2.36666,2.36624,2.36628,26200000.0
2006-10-16 16:26:00,2.36605,2.36631,2.36601,2.36609,32600000.0
2006-10-16 16:27:00,2.36611,2.36647,2.36611,2.36633,24500000.0
2006-10-16 16:28:00,2.36643,2.36647,2.36621,2.3664,43000000.0
2006-10-16 16:29:00,2.36619,2.36637,2.36599,2.36621,18200000.0
2006-10-16 16:30:00,2.36618,2.36631,2.36577,2.36606,31000000.0
2006-10-16 16:31:00,2.3662,2.36662,2.36618,2.36651,58400000.0
2006-10-16 16:32:00,2.36666,2.36666,2.36633,2.36633,30200000.0
2006-10-16 16:33:00,2.36636,2.36655,2.36636,2.3665,43600000.0
2006-10-16 16:34:00,2.36641,2.36654,2.36607,2.36642,36700000.0
2006-10-16 16:35:00,2.36641,2.36667,2.36618,2.36643,35600000.0
2006-10-16 16:36:00,2.36644,2.36667,2.36644,2.36667,17400000.0
2006-10-16 16:37:00,2.36665,2.36665,2.36635,2.36641,36600000.0
2006-10-16 16:38:00,2.36625,2.36644,2.36613,2.36629,41300000.0
2006-10-16 16:39:00,2.3664,2.36656,2.36629,2.36629,27300000.0
2006-10-16 16:40:00,2.36631,2.36631,2.36597,2.36612,28500000.0
2006-10-16 16:41:00,2.36612,2.36615,2.36584,2.36584,42800000.0
2006-10-16 16:42:00,2.36582,2.36591,2.36575,2.36575,38700000.0
2006-10-16 16:43:00,2.36589,2.36591,2.36572,2.36591,30100000.0
2006-10-16 16:44:00,2.36568,2.36591,2.36565,2.36569,45400000.0
2006-10-16 16:45:00,2.36582,2.36588,2.36563,2.36575,24800000.0
2006-10-16 16:46:00,2.36584,2.36584,2.36554,2.36583,42100000.0
2006-10-16 16:47:00,2.36585,2.36606,2.36557,2.36606,32000000.0
2006-10-16 16:48:00,2.36584,2.36584,2.36538,2.36538,29900000.0
2006-10-16 16:49:00,2.36524,2.36556,2.36519,2.36556,29900001.0
2006-10-16 16:50:00,2.36551,2.36551,2.365,2.36528,39800000.0
2006-10-16 16:51:00,2.36522,2.36541,2.36494,2.36541,62399999.0
2006-10-16 16:52:00,2.36526,2.36586,2.3652,2.36586,34600001.0
2006-10-16 16:53:00,2.36596,2.36612,2.36581,2.36581,20200000.0
2006-10-16 16:54:00,2.36575,2.36589,2.36547,2.36558,62300000.0
2006-10-16 16:55:00,2.36531,2.36551,2.36507,2.36507,41100000.0
2006-10-16 16:56:00,2.36484,2.36497,2.3648,2.36491,30300000.0
2006-10-16 16:57:00,2.36501,2.36528,2.36501,2.36517,24100000.0
2006-10-16 16:58:00,2.3655,2.36567,2.36534,2.3655,41800000.0
2006-10-16 16:59:00,2.36571,2.36597,2.36571,2.36597,25300000.0
2006-10-16 17:00:00,2.36584,2.36588,2.36563,2.36563,39700000.0
2006-10-16 17:01:00,2.36582,2.36588,2.36564,2.36564,50000000.0
2006-10-16 17:02:00,2.3656,2.36585,2.36557,2.36582,33500000.0
2006-10-16 17:03:00,2.36583,2.36586,2.36551,2.36554,32800000.0
2006-10-16 17:04:00,2.36551,2.36585,2.36551,2.36585,26900000.0
2006-10-16 17:05:00,2.3658,2.3659,2.36561,2.36561,16900000.0
2006-10-16 17:06:00,2.3657,2.3657,2.36539,2.36548,37400000.0
2006-10-16 17:07:00,2.36548,2.36561,2.36522,2.36561,19100000.0
2006-10-16 17:08:00,2.36546,2.36568,2.36531,2.36556,25600000.0
2006-10-16 17:09:00,2.36562,2.3658,2.36554,2.36554,45200000.0
2006-10-16 17:10:00,2.36552,2.36566,2.36536,2.36549,47800000.0
2006-10-16 17:11:00,2.36544,2.36559,2.36537,2.36552,60800000.0
2006-10-16 17:12:00,2.36552,2.36552,2.36529,2.36534,33400000.0
2006-10-16 17:13:00,2.36542,2.36546,2.36527,2.36539,27400000.0
2006-10-16 17:14:00,2.36525,2.36548,2.36522,2.36548,13500000.0
2006-10-16 17:15:00,2.36543,2.36561,2.36543,2.36556,54500000.0
2006-10-16 17:16:00,2.36545,2.36554,2.36532,2.36544,39500000.0
2006-10-16 17:17:00,2.36557,2.36582,2.36547,2.36582,18400000.0
2006-10-16 17:18:00,2.36574,2.36574,2.36554,2.36557,23000000.0
2006-10-16 17:19:00,2.3657,2.36578,2.36565,2.36565,40900000.0
2006-10-16 17:20:00,2.36564,2.36582,2.36558,2.36582,34800000.0
2006-10-16 17:21:00,2.36577,2.36589,2.36546,2.36546,55400000.0
2006-10-16 17:22:00,2.3658,2.36591,2.36577,2.36577,49200000.0
2006-10-16 17:23:00,2.36566,2.36581,2.36549,2.36563,26900000.0
2006-10-16 17:24:00,2.36543,2.36565,2.36543,2.36565,41000000.0
2006-10-16 17:25:00,2.3653,2.36565,2.3653,2.36551,36700000.0
2006-10-16 17:26:00,2.36546,2.36582,2.36546,2.36582,48900001.0
2006-10-16 17:27:00,2.36583,2.36589,2.3657,2.36585,39100000.0
2006-10-16 17:28:00,2.36573,2.36576,2.36549,2.36561,31600000.0
2006-10-16 17:29:00,2.36553,2.36612,2.36553,2.36592,60300000.0
2006-10-16 17:30:00,2.36602,2.36621,2.36596,2.36596,52600000.0
2006-10-16 17:31:00,2.36598,2.36598,2.36575,2.36587,13600000.0
2006-10-16 17:32:00,2.36589,2.36593,2.36586,2.36592,24100000.0
2006-10-16 17:33:00,2.36595,2.36601,2.36569,2.36594,43700000.0
2006-10-16 17:34:00,2.3658,2.36611,2.36576,2.36583,29100000.0
2006-10-16 17:35:00,2.36577,2.36615,2.36568,2.36615,32000000.0
2006-10-16 17:36:00,2.36585,2.36617,2.36572,2.36617,44200000.0
2006-10-16 17:37:00,2.36603,2.36618,2.36603,2.36605,20800000.0
2006-10-16 17:38:00,2.36601,2.36615,2.36588,2.36615,20400000.0
2006-10-16 17:39:00,2.36613,2.36614,2.36583,2.36583,20400000.0
2006-10-16 17:40:00,2.36589,2.36613,2.36585,2.36606,44200000.0
2006-10-16 17:41:00,2.36583,2.36598,2.36578,2.36579,29000000.0
2006-10-16 17:42:00,2.36581,2.36608,2.36581,2.36603,40200000.0
2006-10-16 17:43:00,2.36592,2.36604,2.36586,2.36602,39700000.0
2006-10-16 17:44:00,2.36608,2.36624,2.36588,2.36607,64300000.0
2006-10-16 17:45:00,2.36605,2.36613,2.36597,2.36605,25000000.0
2006-10-16 17:46:00,2.36609,2.36633,2.36609,2.36612,31500000.0
2006-10-16 17:47:00,2.36594,2.36608,2.36587,2.36608,26300000.0
2006-10-16 17:48:00,2.36573,2.36584,2.36569,2.3657,21700000.0
2006-10-16 17:49:00,2.36566,2.36575,2.36559,2.36559,20100000.0
2006-10-16 17:50:00,2.36525,2.36538,2.3652,2.36528,30400000.0
2006-10-16 17:51:00,2.36516,2.36533,2.36505,2.3653,31600000.0
2006-10-16 17:52:00,2.365,2.36535,2.365,2.36512,21800000.0
2006-10-16 17:53:00,2.36514,2.36542,2.36507,2.36542,37800000.0
2006-10-16 17:54:00,2.36545,2.36571,2.36506,2.36528,33600000.0
2006-10-16 17:55:00,2.36498,2.36529,2.36492,2.36529,21500000.0
2006-10-16 17:56:00,2.36532,2.36532,2.36482,2.36485,40300000.0
2006-10-16 17:57:00,2.36504,2.36527,2.36504,2.36506,22500000.0
2006-10-16 17:58:00,2.36521,2.36534,2.3652,2.36522,21600000.0
2006-10-16 17:59:00,2.36512,2.36533,2.36512,2.36524,30200000.0
2006-10-16 18:00:00,2.36529,2.36536,2.36502,2.36516,21800000.0
2006-10-16 18:01:00,2.36536,2.36591,2.36491,2.36591,370099999.0
2006-10-16 18:02:00,2.36559,2.36585,2.3655,2.36558,369099999.0
2006-10-16 18:03:00,2.36556,2.3656,2.36534,2.36543,419400000.0
2006-10-16 18:04:00,2.36545,2.3657,2.36545,2.36565,311499998.0
2006-10-16 18:05:00,2.36561,2.36572,2.36542,2.36553,242600000.0
2006-10-16 18:06:00,2.36557,2.3659,2.3655,2.36561,402699999.0
2006-10-16 18:07:00,2.36562,2.36591,2.36541,2.36591,400700000.0
2006-10-16 18:08:00,2.36574,2.3658,2.36519,2.36573,477500000.0
2006-10-16 18:09:00,2.36554,2.36593,2.36526,2.3656,273299999.0
2006-10-16 18:10:00,2.36551,2.36624,2.36535,2.36624,266400000.0
2006-10-16 18:11:00,2.36623,2.36623,2.36594,2.36622,224900000.0
2006-10-16 18:12:00,2.36617,2.36617,2.36579,2.366,175100000.0
2006-10-16 18:13:00,2.36585,2.36602,2.36582,2.3659,155700000.0
2006-10-16 18:14:00,2.36618,2.36629,2.36586,2.36601,297200000.0
2006-10-16 18:15:00,2.36612,2.36619,2.3658,2.3658,333599999.0
2006-10-16 18:16:00,2.36595,2.36595,2.36541,2.36562,379299999.0
2006-10-16 18:17:00,2.36567,2.36567,2.36516,2.36546,222600000.0
2006-10-16 18:18:00,2.3654,2.36616,2.36535,2.36594,165100000.0
2006-10-16 18:19:00,2.36611,2.36642,2.36587,2.36587,262700000.0
2006-10-16 18:20:00,2.36604,2.36604,2.36549,2.3659,167500000.0
2006-10-16 18:21:00,2.36583,2.36602,2.36559,2.36602,219600000.0
2006-10-16 18:22:00,2.36597,2.36597,2.36547,2.36564,218100000.0
2006-10-16 18:23:00,2.36564,2.36604,2.36561,2.36568,359999998.0
2006-10-16 18:24:00,2.36542,2.36564,2.36509,2.36543,328300000.0
2006-10-16 18:25:00,2.36525,2.36558,2.36511,2.36532,276600000.0
2006-10-16 18:26:00,2.36525,2.36549,2.36491,2.3652,365500000.0
2006-10-16 18:27:00,2.36498,2.36517,2.36442,2.36457,291599999.0
2006-10-16 18:28:00,2.36446,2.36446,2.36417,2.36417,183800000.0
2006-10-16 18:29:00,2.36444,2.36488,2.36425,2.3647,263400000.0
2006-10-16 18:30:00,2.36456,2.36456,2.36376,2.36416,275600000.0
2006-10-16 18:31:00,2.36435,2.36484,2.36419,2.36466,149100000.0
2006-10-16 18:32:00,2.36479,2.3651,2.36458,2.36506,139100000.0
2006-10-16 18:33:00,2.36515,2.36523,2.36488,2.36518,296000000.0
2006-10-16 18:34:00,2.36524,2.36528,2.3649,2.36518,420800001.0
2006-10-16 18:35:00,2.36518,2.36518,2.36466,2.36495,129400000.0
2006-10-16 18:36:00,2.36495,2.36524,2.36494,2.36509,97699998.0
2006-10-16 18:37:00,2.36504,2.36504,2.36481,2.365,97900000.0
2006-10-16 18:38:00,2.36505,2.36515,2.36486,2.36503,75700000.0
2006-10-16 18:39:00,2.36503,2.36524,2.3647,2.36513,179600000.0
2006-10-16 18:40:00,2.36519,2.36519,2.36488,2.36506,203900000.0
2006-10-16 18:41:00,2.36513,2.36529,2.36505,2.36524,152100000.0
2006-10-16 18:42:00,2.3653,2.36544,2.36509,2.36544,99400000.0
2006-10-16 18:43:00,2.36531,2.36531,2.36444,2.36444,57700000.0
2006-10-16 18:44:00,2.36489,2.36495,2.36453,2.36486,152400000.0
2006-10-16 18:45:00,2.36485,2.36493,2.36464,2.36493,71500000.0
2006-10-16 18:46:00,2.36495,2.36495,2.36485,2.3649,51100000.0
2006-10-16 18:47:00,2.3647,2.36523,2.36466,2.36523,24700000.0
2006-10-16 18:48:00,2.3652,2.36535,2.36512,2.36521,102000000.0
2006-10-16 18:49:00,2.36541,2.36541,2.36516,2.36535,31000000.0
2006-10-16 18:50:00,2.36529,2.36529,2.36504,2.36527,47400000.0
2006-10-16 18:51:00,2.36517,2.3654,2.36508,2.36525,174900000.0
2006-10-16 18:52:00,2.36528,2.36551,2.36528,2.36535,167100000.0
2006-10-16 18:53:00,2.3654,2.36568,2.36534,2.36539,111600000.0
2006-10-16 18:54:00,2.36546,2.36578,2.36544,2.36565,144500000.0
2006-10-16 18:55:00,2.36562,2.36571,2.36549,2.36551,135900000.0
2006-10-16 18:56:00,2.36554,2.36574,2.36539,2.36539,38000000.0
2006-10-16 18:57:00,2.36536,2.36576,2.36525,2.36525,55600000.0
2006-10-16 18:58:00,2.36543,2.36581,2.36535,2.36559,248900000.0
2006-10-16 18:59:00,2.36571,2.36603,2.36571,2.36592,209000000.0
2006-10-16 19:00:00,2.36584,2.36614,2.36567,2.36614,69200000.0
2006-10-16 19:01:00,2.36601,2.36601,2.36591,2.36594,24400000.0
2006-10-16 19:02:00,2.366,2.36616,2.36595,2.36616,217800000.0
2006-10-16 19:03:00,2.36616,2.36632,2.36596,2.36605,86400000.0
2006-10-16 19:04:00,2.36601,2.3662,2.36579,2.3662,51400000.0
2006-10-16 19:05:00,2.36622,2.36626,2.36591,2.36603,46300000.0
2006-10-16 19:06:00,2.36567,2.36615,2.36567,2.36609,207800000.0
2006-10-16 19:07:00,2.36593,2.36614,2.36583,2.36614,131399999.0
2006-10-16 19:08:00,2.36594,2.36606,2.36569,2.36572,235800000.0
2006-10-16 19:09:00,2.36568,2.36607,2.36556,2.3657,104400000.0
2006-10-16 19:10:00,2.36582,2.3661,2.36579,2.36591,84700000.0
2006-10-16 19:11:00,2.36588,2.366,2.36559,2.36569,51200000.0
2006-10-16 19:12:00,2.36564,2.36576,2.3655,2.36576,30200000.0
2006-10-16 19:13:00,2.36581,2.36609,2.36566,2.36599,120100000.0
2006-10-16 19:14:00,2.36598,2.366,2.36547,2.36591,92500000.0
2006-10-16 19:15:00,2.36577,2.36584,2.36548,2.36558,110000000.0
2006-10-16 19:16:00,2.36562,2.36562,2.36509,2.3653,42300000.0
2006-10-16 19:17:00,2.36534,2.36577,2.36534,2.3655,71900000.0
2006-10-16 19:18:00,2.36545,2.36565,2.36543,2.36565,127200001.0
2006-10-16 19:19:00,2.36578,2.36603,2.36568,2.36568,77800000.0
2006-10-16 19:20:00,2.36575,2.3658,2.3656,2.3657,133000000.0
2006-10-16 19:21:00,2.36566,2.3659,2.36563,2.3659,94800000.0
2006-10-16 19:22:00,2.36592,2.36608,2.36585,2.36585,59200000.0
2006-10-16 19:23:00,2.3658,2.36607,2.3658,2.36584,143100000.0
2006-10-16 19:24:00,2.36595,2.36605,2.36584,2.36599,90500000.0
2006-10-16 19:25:00,2.3658,2.3658,2.36532,2.36532,74000000.0
2006-10-16 19:26:00,2.3656,2.3659,2.3656,2.36589,160000000.0
2006-10-16 19:27:00,2.36565,2.36577,2.36547,2.36554,132700000.0
2006-10-16 19:28:00,2.36558,2.36572,2.36537,2.36572,89400000.0
2006-10-16 19:29:00,2.36569,2.36573,2.36536,2.3656,129400000.0
2006-10-16 19:30:00,2.36565,2.36611,2.36558,2.36583,196800000.0
2006-10-16 19:31:00,2.36589,2.36603,2.3658,2.36603,54700000.0
2006-10-16 19:32:00,2.36597,2.36611,2.36582,2.36595,152900000.0
2006-10-16 19:33:00,2.36589,2.36603,2.36586,2.36586,63500000.0
2006-10-16 19:34:00,2.36598,2.36605,2.36587,2.36599,118300000.0
2006-10-16 19:35:00,2.36602,2.36614,2.36587,2.36596,122100000.0
2006-10-16 19:36:00,2.36593,2.36614,2.3658,2.36591,91100000.0
2006-10-16 19:37:00,2.36599,2.36599,2.36578,2.36592,46800000.0
2006-10-16 19:38:00,2.36584,2.36605,2.36572,2.36605,37300000.0
2006-10-16 19:39:00,2.36589,2.36607,2.36569,2.36607,57100000.0
2006-10-16 19:40:00,2.3659,2.36604,2.36589,2.36589,109400000.0
2006-10-16 19:41:00,2.36592,2.3662,2.36583,2.3661,92400000.0
2006-10-16 19:42:00,2.36618,2.3662,2.36585,2.36599,82800000.0
2006-10-16 19:43:00,2.3659,2.36606,2.3659,2.36603,29900000.0
2006-10-16 19:44:00,2.36596,2.36596,2.36574,2.36578,72100000.0
2006-10-16 19:45:00,2.36565,2.36571,2.36556,2.36556,55800000.0
2006-10-16 19:46:00,2.36571,2.36574,2.36555,2.36557,86000000.0
2006-10-16 19:47:00,2.36554,2.36569,2.36554,2.36569,15500000.0
2006-10-16 19:48:00,2.3656,2.36589,2.36549,2.3655,71700000.0
2006-10-16 19:49:00,2.36564,2.36593,2.36564,2.36593,115900000.0
2006-10-16 19:50:00,2.36597,2.36599,2.36567,2.36567,63500000.0
2006-10-16 19:51:00,2.36567,2.36581,2.36556,2.36562,79600000.0
2006-10-16 19:52:00,2.36559,2.36581,2.36552,2.36581,71300000.0
2006-10-16 19:53:00,2.36586,2.36594,2.36575,2.36579,37400000.0
2006-10-16 19:54:00,2.36612,2.36614,2.36587,2.36612,52800000.0
2006-10-16 19:55:00,2.36605,2.36605,2.36585,2.36585,24300000.0
2006-10-16 19:56:00,2.3658,2.3658,2.36543,2.36547,68200000.0
2006-10-16 19:57:00,2.36551,2.36603,2.36551,2.36588,115100000.0
2006-10-16 19:58:00,2.36593,2.36632,2.36588,2.36599,133900001.0
2006-10-16 19:59:00,2.36594,2.36599,2.36573,2.36594,132400000.0
2006-10-16 20:00:00,2.366,2.36614,2.36552,2.3661,85200000.0
2006-10-16 20:01:00,2.36619,2.36633,2.36607,2.3662,86600000.0
2006-10-16 20:02:00,2.36596,2.366,2.36569,2.36587,53500000.0
2006-10-16 20:03:00,2.3659,2.36616,2.3659,2.36616,40400000.0
2006-10-16 20:04:00,2.36624,2.36625,2.36614,2.3662,24400000.0
2006-10-16 20:05:00,2.36627,2.36629,2.36609,2.36615,31000000.0
2006-10-16 20:06:00,2.366,2.36602,2.36579,2.36579,51000000.0
2006-10-16 20:07:00,2.36598,2.36625,2.36598,2.36625,44900000.0
2006-10-16 20:08:00,2.36624,2.36627,2.36609,2.36611,88100000.0
2006-10-16 20:09:00,2.36609,2.36609,2.36587,2.36594,28500000.0
2006-10-16 20:10:00,2.36605,2.36622,2.36589,2.36622,23600000.0
2006-10-16 20:11:00,2.36617,2.36617,2.36589,2.36591,44300000.0
2006-10-16 20:12:00,2.36589,2.36607,2.36569,2.36587,152300000.0
2006-10-16 20:13:00,2.3658,2.36608,2.3658,2.36599,151100001.0
2006-10-16 20:14:00,2.36593,2.36593,2.36556,2.36556,88000000.0
2006-10-16 20:15:00,2.36556,2.36586,2.36543,2.36547,226800000.0
2006-10-16 20:16:00,2.36545,2.36565,2.3653,2.36545,127500000.0
2006-10-16 20:17:00,2.36542,2.36545,2.36535,2.36545,38700000.0
2006-10-16 20:18:00,2.36558,2.36566,2.36536,2.36543,67500000.0
2006-10-16 20:19:00,2.36548,2.36571,2.36548,2.36557,132800000.0
2006-10-16 20:20:00,2.36555,2.36569,2.36538,2.36538,176800000.0
2006-10-16 20:21:00,2.3652,2.36536,2.36501,2.36536,96600000.0
2006-10-16 20:22:00,2.36539,2.36539,2.36511,2.36533,101200000.0
2006-10-16 20:23:00,2.36543,2.36566,2.36537,2.36565,170500000.0
2006-10-16 20:24:00,2.36564,2.36573,2.36533,2.36533,50300000.0
2006-10-16 20:25:00,2.36531,2.36563,2.36531,2.36553,146500000.0
2006-10-16 20:26:00,2.36561,2.36561,2.36536,2.3655,183300000.0
2006-10-16 20:27:00,2.36542,2.3655,2.36511,2.3655,69600000.0
2006-10-16 20:28:00,2.36545,2.3655,2.3653,2.36532,183800000.0
2006-10-16 20:29:00,2.36533,2.36533,2.36479,2.36505,228400000.0
2006-10-16 20:30:00,2.36481,2.36487,2.36444,2.36475,410899999.0
2006-10-16 20:31:00,2.3647,2.3649,2.36441,2.36465,206300000.0
2006-10-16 20:32:00,2.36475,2.36482,2.36433,2.36482,358000000.0
2006-10-16 20:33:00,2.36478,2.36488,2.36455,2.36479,65600000.0
2006-10-16 20:34:00,2.36484,2.36521,2.36479,2.36499,117500000.0
2006-10-16 20:35:00,2.36501,2.36517,2.36496,2.36501,47600000.0
2006-10-16 20:36:00,2.36497,2.36497,2.3647,2.36491,70100000.0
2006-10-16 20:37:00,2.36484,2.36507,2.36483,2.36492,97200000.0
2006-10-16 20:38:00,2.36493,2.36526,2.36468,2.36488,188699999.0
2006-10-16 20:39:00,2.36494,2.3651,2.36494,2.36502,163400001.0
2006-10-16 20:40:00,2.36513,2.36513,2.36476,2.36487,147800000.0
2006-10-16 20:41:00,2.3648,2.36511,2.3648,2.36498,124400000.0
2006-10-16 20:42:00,2.36522,2.36534,2.36521,2.36527,57400000.0
2006-10-16 20:43:00,2.3653,2.36532,2.36498,2.36511,90600000.0
2006-10-16 20:44:00,2.3651,2.3651,2.36488,2.36489,164700000.0
2006-10-16 20:45:00,2.36488,2.36496,2.3647,2.36485,45300000.0
2006-10-16 20:46:00,2.36478,2.36485,2.36462,2.36474,33500000.0
2006-10-16 20:47:00,2.36463,2.36482,2.36448,2.36452,148500000.0
2006-10-16 20:48:00,2.36451,2.36488,2.36449,2.36454,209300000.0
2006-10-16 20:49:00,2.36463,2.3647,2.36441,2.3645,97700001.0
2006-10-16 20:50:00,2.36454,2.3649,2.36454,2.36472,139900000.0
2006-10-16 20:51:00,2.36471,2.36488,2.36454,2.36486,83500000.0
2006-10-16 20:52:00,2.36492,2.36524,2.3647,2.36504,165299999.0
2006-10-16 20:53:00,2.36543,2.36569,2.36519,2.36542,209900000.0
2006-10-16 20:54:00,2.3656,2.3656,2.36506,2.36506,159600000.0
2006-10-16 20:55:00,2.36537,2.36548,2.36516,2.36525,30900000.0
2006-10-16 20:56:00,2.36527,2.36531,2.36497,2.36497,250500001.0
2006-10-16 20:57:00,2.36502,2.36527,2.36497,2.36511,347899998.0
2006-10-16 20:58:00,2.36514,2.36514,2.36469,2.36492,178400000.0
2006-10-16 20:59:00,2.365,2.36522,2.36475,2.365,266300000.0
2006-10-16 21:00:00,2.36502,2.36515,2.36454,2.36502,208900000.0
2006-10-16 21:01:00,2.36513,2.36531,2.36504,2.36522,327499999.0
2006-10-16 21:02:00,2.36523,2.36523,2.36492,2.36497,96500001.0
2006-10-16 21:03:00,2.36501,2.36523,2.36501,2.36506,104000000.0
2006-10-16 21:04:00,2.36502,2.36502,2.36484,2.36486,62200000.0
2006-10-16 21:05:00,2.36477,2.36481,2.3646,2.36481,95000000.0
2006-10-16 21:06:00,2.36457,2.36485,2.36448,2.36485,63500000.0
2006-10-16 21:07:00,2.36454,2.36482,2.36434,2.3648,26900000.0
2006-10-16 21:08:00,2.36474,2.36474,2.36428,2.36432,26600000.0
2006-10-16 21:09:00,2.36433,2.36433,2.36425,2.3643,26800000.0
2006-10-16 21:10:00,2.36438,2.36447,2.36433,2.36433,90000000.0
2006-10-16 21:11:00,2.36429,2.36466,2.36429,2.36449,138099999.0
2006-10-16 21:12:00,2.36422,2.36444,2.36422,2.3643,31200000.0
2006-10-16 21:13:00,2.36429,2.36458,2.36422,2.36422,123900000.0
2006-10-16 21:14:00,2.36442,2.36467,2.3643,2.36453,148000000.0
2006-10-16 21:15:00,2.36458,2.3647,2.36435,2.36436,177699999.0
2006-10-16 21:16:00,2.36441,2.36468,2.36409,2.36468,102200000.0
2006-10-16 21:17:00,2.36472,2.36472,2.36433,2.36435,156400000.0
2006-10-16 21:18:00,2.36428,2.36433,2.36403,2.36433,113300000.0
2006-10-16 21:19:00,2.36427,2.36431,2.36414,2.36415,132700001.0
2006-10-16 21:20:00,2.36426,2.36449,2.36413,2.36433,211500000.0
2006-10-16 21:21:00,2.36435,2.36456,2.36425,2.36437,248699999.0
2006-10-16 21:22:00,2.36431,2.36433,2.36397,2.36404,119700000.0
2006-10-16 21:23:00,2.36406,2.36406,2.36361,2.36384,143900001.0
2006-10-16 21:24:00,2.36388,2.36389,2.36361,2.36373,45400000.0
2006-10-16 21:25:00,2.36383,2.36411,2.36383,2.36411,54200000.0
2006-10-16 21:26:00,2.36419,2.36419,2.36402,2.36415,30900000.0
2006-10-16 21:27:00,2.36419,2.36419,2.36384,2.36417,57800000.0
2006-10-16 21:28:00,2.36428,2.36431,2.36417,2.36417,124600000.0
2006-10-16 21:29:00,2.36412,2.3643,2.36386,2.3643,36200000.0
2006-10-16 21:30:00,2.36435,2.3644,2.36407,2.3644,32900000.0
2006-10-16 21:31:00,2.36434,2.36436,2.36417,2.36423,15900000.0
2006-10-16 21:32:00,2.36423,2.36443,2.36417,2.36432,193600000.0
2006-10-16 21:33:00,2.3643,2.36439,2.36403,2.36403,75400000.0
2006-10-16 21:34:00,2.36418,2.36447,2.36416,2.36423,128500000.0
2006-10-16 21:35:00,2.36425,2.36425,2.36406,2.36406,40300000.0
2006-10-16 21:36:00,2.36412,2.36412,2.36393,2.36405,40800000.0
2006-10-16 21:37:00,2.36409,2.36422,2.36407,2.36421,71000000.0
2006-10-16 21:38:00,2.36417,2.36419,2.36408,2.36408,69100000.0
2006-10-16 21:39:00,2.36399,2.36416,2.36399,2.36414,23900000.0
2006-10-16 21:40:00,2.36417,2.36427,2.36398,2.36427,42200000.0
2006-10-16 21:41:00,2.36409,2.3643,2.36405,2.36421,33800000.0
2006-10-16 21:42:00,2.36415,2.36419,2.364,2.36412,96600000.0
2006-10-16 21:43:00,2.36405,2.36425,2.36389,2.36395,79400000.0
2006-10-16 21:44:00,2.36403,2.36411,2.36383,2.36399,108100000.0
2006-10-16 21:45:00,2.3641,2.3643,2.36409,2.36417,73500000.0
2006-10-16 21:46:00,2.36422,2.3643,2.36405,2.36421,85100000.0
2006-10-16 21:47:00,2.36419,2.36431,2.36399,2.36405,134300000.0
2006-10-16 21:48:00,2.36404,2.36411,2.36386,2.364,45700000.0
2006-10-16 21:49:00,2.36408,2.36408,2.36374,2.36398,103600000.0
2006-10-16 21:50:00,2.36405,2.36405,2.36379,2.36391,35800000.0
2006-10-16 21:51:00,2.36406,2.36406,2.36384,2.364,30400000.0
2006-10-16 21:52:00,2.36404,2.3642,2.36399,2.36409,104200000.0
2006-10-16 21:53:00,2.36414,2.36427,2.36403,2.36403,46400000.0
2006-10-16 21:54:00,2.36396,2.36399,2.3639,2.36399,26900000.0
2006-10-16 21:55:00,2.36408,2.3644,2.36394,2.3644,71700000.0
2006-10-16 21:56:00,2.36448,2.36448,2.36385,2.36385,47900000.0
2006-10-16 21:57:00,2.36379,2.36418,2.36379,2.36418,22000000.0
2006-10-16 21:58:00,2.36395,2.36419,2.36392,2.36411,50800000.0
2006-10-16 21:59:00,2.36405,2.36433,2.36389,2.36433,145600000.0
2006-10-16 22:00:00,2.36436,2.36442,2.36418,2.36418,62100000.0
2006-10-16 22:01:00,2.3641,2.3641,2.3639,2.3639,7100000.0
2006-10-16 22:02:00,2.3639,2.36415,2.36386,2.36386,94400000.0
2006-10-16 22:03:00,2.36397,2.36405,2.36388,2.36388,41700000.0
2006-10-16 22:04:00,2.36383,2.36406,2.36383,2.364,74500000.0
2006-10-16 22:05:00,2.36395,2.364,2.36368,2.36381,84200000.0
2006-10-16 22:06:00,2.36387,2.3641,2.36382,2.36402,37400000.0
2006-10-16 22:07:00,2.36396,2.36396,2.36372,2.36393,57600000.0
2006-10-16 22:08:00,2.36396,2.3641,2.36393,2.3641,23300000.0
2006-10-16 22:09:00,2.36406,2.36415,2.36374,2.36374,38600000.0
2006-10-16 22:10:00,2.36367,2.36378,2.36361,2.36373,31400000.0
2006-10-16 22:11:00,2.3637,2.3637,2.36355,2.36366,19900000.0
2006-10-16 22:12:00,2.36379,2.36394,2.36377,2.36383,61900000.0
2006-10-16 22:13:00,2.36377,2.36378,2.36364,2.36378,30100000.0
2006-10-16 22:14:00,2.36383,2.36383,2.36382,2.36382,9400000.0
2006-10-16 22:15:00,2.36364,2.36392,2.36364,2.36392,139600000.0
2006-10-16 22:16:00,2.36392,2.36393,2.36364,2.36364,121500000.0
2006-10-16 22:17:00,2.36395,2.36395,2.3637,2.36385,35200000.0
2006-10-16 22:18:00,2.36387,2.36388,2.36362,2.36362,24700000.0
2006-10-16 22:19:00,2.36364,2.36388,2.36363,2.36384,30200000.0
2006-10-16 22:20:00,2.36385,2.36403,2.36385,2.36398,20600000.0
2006-10-16 22:21:00,2.36398,2.36416,2.36391,2.36407,53400000.0
2006-10-16 22:22:00,2.364,2.36418,2.36364,2.36377,89800000.0
2006-10-16 22:23:00,2.36385,2.36441,2.36385,2.36422,64800000.0
2006-10-16 22:24:00,2.36422,2.36422,2.36415,2.36415,20600000.0
2006-10-16 22:25:00,2.36427,2.3643,2.36395,2.36396,57800000.0
2006-10-16 22:26:00,2.364,2.36411,2.364,2.36411,24000000.0
2006-10-16 22:27:00,2.36423,2.36426,2.36395,2.36395,34500000.0
2006-10-16 22:28:00,2.36398,2.36417,2.36389,2.36417,36600000.0
2006-10-16 22:29:00,2.36417,2.36428,2.364,2.364,139200000.0
2006-10-16 22:30:00,2.36395,2.36441,2.36395,2.36428,96200000.0
2006-10-16 22:31:00,2.36435,2.36435,2.36418,2.36418,9600000.0
2006-10-16 22:32:00,2.36425,2.36439,2.36422,2.36438,53300000.0
2006-10-16 22:33:00,2.36432,2.36455,2.36432,2.36443,59900000.0
2006-10-16 22:34:00,2.36439,2.3645,2.36425,2.36425,53400000.0
2006-10-16 22:35:00,2.36424,2.36424,2.36391,2.36406,35700000.0
2006-10-16 22:36:00,2.36415,2.36415,2.36406,2.36407,22900000.0
2006-10-16 22:37:00,2.364,2.3642,2.36393,2.36411,52300000.0
2006-10-16 22:38:00,2.36424,2.3645,2.36422,2.36442,58800000.0
2006-10-16 22:39:00,2.3644,2.3645,2.3644,2.36445,12200000.0
2006-10-16 22:40:00,2.36437,2.36446,2.36427,2.36427,56300000.0
2006-10-16 22:41:00,2.36415,2.36451,2.36415,2.36446,24500000.0
2006-10-16 22:42:00,2.36421,2.36462,2.36421,2.36451,57900000.0
2006-10-16 22:43:00,2.36444,2.36461,2.36419,2.36446,112900000.0
2006-10-16 22:44:00,2.36447,2.36478,2.36444,2.36474,91000001.0
2006-10-16 22:45:00,2.36474,2.3648,2.36457,2.36458,67500001.0
2006-10-16 22:46:00,2.36462,2.36462,2.36449,2.36452,77800000.0
2006-10-16 22:47:00,2.36464,2.36473,2.36464,2.36471,42600000.0
2006-10-16 22:48:00,2.3647,2.3648,2.36459,2.36478,62700000.0
2006-10-16 22:49:00,2.3649,2.36511,2.36469,2.36511,68900000.0
2006-10-16 22:50:00,2.36518,2.36522,2.36511,2.36513,27900000.0
2006-10-16 22:51:00,2.36509,2.3651,2.36486,2.36491,77000000.0
2006-10-16 22:52:00,2.36483,2.36492,2.36483,2.36483,48900000.0
2006-10-16 22:53:00,2.36473,2.36484,2.36465,2.36484,24000000.0
2006-10-16 22:54:00,2.36487,2.36487,2.3646,2.3646,28100000.0
2006-10-16 22:55:00,2.36453,2.36467,2.3645,2.3645,47400000.0
2006-10-16 22:56:00,2.36457,2.36458,2.36441,2.36442,35500000.0
2006-10-16 22:57:00,2.36455,2.36502,2.36451,2.36502,25700000.0
2006-10-16 22:58:00,2.36485,2.365,2.36483,2.36496,26200000.0
2006-10-16 22:59:00,2.36493,2.36497,2.3648,2.36482,26500000.0
2006-10-16 23:00:00,2.36475,2.36482,2.36475,2.36482,11700000.0
2006-10-16 23:01:00,2.36499,2.36535,2.36499,2.36515,41700000.0
2006-10-16 23:02:00,2.36472,2.36484,2.36377,2.36484,38900001.0
2006-10-16 23:03:00,2.36489,2.3651,2.36481,2.36504,29200000.0
2006-10-16 23:04:00,2.36511,2.36511,2.36492,2.36503,32700000.0
2006-10-16 23:05:00,2.36491,2.36501,2.36477,2.36477,27200000.0
2006-10-16 23:06:00,2.36468,2.3648,2.36463,2.36463,44000000.0
2006-10-16 23:07:00,2.36479,2.3649,2.36466,2.3649,36100000.0
2006-10-16 23:08:00,2.36496,2.36499,2.36459,2.36459,15200000.0
2006-10-16 23:09:00,2.3647,2.3647,2.36447,2.3645,35400000.0
2006-10-16 23:10:00,2.36447,2.36448,2.36425,2.36448,32400000.0
2006-10-16 23:11:00,2.36463,2.36466,2.36441,2.36441,33800000.0
2006-10-16 23:12:00,2.3645,2.36473,2.3645,2.36453,35500000.0
2006-10-16 23:13:00,2.36463,2.36485,2.36463,2.3648,25200000.0
2006-10-16 23:14:00,2.3647,2.36475,2.36455,2.36455,27400000.0
2006-10-16 23:15:00,2.36457,2.36482,2.36457,2.36466,23300000.0
2006-10-16 23:16:00,2.36477,2.36537,2.36455,2.36512,52600000.0
2006-10-16 23:17:00,2.36505,2.36525,2.36505,2.36525,19200000.0
2006-10-16 23:18:00,2.36535,2.36535,2.3649,2.36512,26100000.0
2006-10-16 23:19:00,2.36497,2.36518,2.3648,2.3648,22400000.0
2006-10-16 23:20:00,2.36482,2.36498,2.36441,2.36441,36800000.0
2006-10-16 23:21:00,2.36457,2.36522,2.36457,2.36522,26900000.0
2006-10-16 23:22:00,2.36514,2.36514,2.36492,2.36492,24200000.0
2006-10-16 23:23:00,2.36474,2.36474,2.36438,2.36469,18400000.0
2006-10-16 23:24:00,2.36473,2.36484,2.36466,2.36467,28900000.0
2006-10-16 23:25:00,2.36487,2.36488,2.36457,2.3647,45600000.0
2006-10-16 23:26:00,2.36465,2.36484,2.3646,2.36484,19200000.0
2006-10-16 23:27:00,2.36471,2.36476,2.36462,2.36462,6500000.0
2006-10-16 23:28:00,2.36457,2.36471,2.36417,2.36435,42900000.0
2006-10-16 23:29:00,2.36465,2.36514,2.36465,2.36509,18300000.0
2006-10-16 23:30:00,2.36497,2.36532,2.36497,2.36532,18000000.0
2006-10-16 23:31:00,2.36495,2.36495,2.36453,2.36465,18500000.0
2006-10-16 23:32:00,2.36488,2.36488,2.36483,2.36485,7200000.0
2006-10-16 23:33:00,2.3648,2.36488,2.36475,2.36478,46700000.0
2006-10-16 23:34:00,2.36483,2.36493,2.36472,2.36483,38300000.0
2006-10-16 23:35:00,2.36474,2.36488,2.36455,2.36463,59700000.0
2006-10-16 23:36:00,2.36464,2.36479,2.36425,2.36476,34900000.0
2006-10-16 23:37:00,2.36472,2.36491,2.36423,2.36424,26500000.0
2006-10-16 23:38:00,2.36441,2.36467,2.36441,2.36461,18000000.0
2006-10-16 23:39:00,2.36465,2.3648,2.36418,2.36439,30800000.0
2006-10-16 23:40:00,2.36418,2.36486,2.36418,2.36486,24000000.0
2006-10-16 23:41:00,2.36471,2.36471,2.36427,2.36462,22400000.0
2006-10-16 23:42:00,2.36479,2.36479,2.3643,2.3643,21800000.0
2006-10-16 23:43:00,2.36436,2.3648,2.36436,2.3648,8000000.0
2006-10-16 23:44:00,2.36503,2.36503,2.36485,2.36485,4800000.0
2006-10-16 23:45:00,2.36437,2.36451,2.36402,2.36451,33600000.0
2006-10-16 23:46:00,2.36476,2.36476,2.36442,2.36447,46300000.0
2006-10-16 23:47:00,2.36443,2.36467,2.36431,2.36447,23200000.0
2006-10-16 23:48:00,2.36441,2.36465,2.36441,2.36465,34100000.0
2006-10-16 23:49:00,2.36457,2.36482,2.36449,2.36449,36100000.0
2006-10-16 23:50:00,2.36462,2.36482,2.36442,2.36442,29600000.0
2006-10-16 23:51:00,2.36459,2.36525,2.36459,2.36514,67200000.0
2006-10-16 23:52:00,2.3652,2.36527,2.36489,2.36489,39900000.0
2006-10-16 23:53:00,2.36458,2.36565,2.36458,2.36565,35300000.0
2006-10-16 23:54:00,2.36585,2.36607,2.36471,2.36471,52800001.0
2006-10-16 23:55:00,2.36431,2.36446,2.36418,2.36418,60000000.0
2006-10-16 23:56:00,2.36432,2.36445,2.36428,2.36428,50700000.0
2006-10-16 23:57:00,2.36423,2.36426,2.3636,2.36421,56900000.0
2006-10-16 23:58:00,2.36442,2.36443,2.36428,2.36428,20900000.0
2006-10-16 23:59:00,2.36432,2.36454,2.36432,2.36454,27100000.0
2006-10-17 00:00:00,2.3642,2.36466,2.3641,2.36433,29700000.0
2006-10-17 00:01:00,2.36451,2.36451,2.36432,2.36439,20400000.0
2006-10-17 00:02:00,2.36452,2.36464,2.36449,2.36462,16300000.0
2006-10-17 00:03:00,2.36475,2.36475,2.36457,2.36457,11400000.0
2006-10-17 00:04:00,2.36452,2.36452,2.36418,2.3644,45700000.0
2006-10-17 00:05:00,2.36436,2.36436,2.36399,2.36405,27000000.0
2006-10-17 00:06:00,2.36442,2.36442,2.36427,2.36429,24500000.0
2006-10-17 00:07:00,2.3644,2.3644,2.36415,2.3642,30400000.0
2006-10-17 00:08:00,2.36427,2.36433,2.36382,2.3639,35900000.0
2006-10-17 00:09:00,2.3642,2.3642,2.36353,2.36386,28000000.0
2006-10-17 00:10:00,2.36408,2.36415,2.3639,2.36409,25900000.0
2006-10-17 00:11:00,2.36418,2.36437,2.36418,2.36437,5800000.0
2006-10-17 00:12:00,2.36441,2.36451,2.36389,2.36389,37100000.0
2006-10-17 00:13:00,2.36404,2.36423,2.364,2.36409,79600000.0
2006-10-17 00:14:00,2.36406,2.36423,2.36397,2.36423,26099999.0
2006-10-17 00:15:00,2.36428,2.3644,2.36428,2.3644,10200000.0
2006-10-17 00:16:00,2.36467,2.3647,2.36431,2.36461,27400000.0
2006-10-17 00:17:00,2.36422,2.36467,2.36422,2.36452,31600000.0
2006-10-17 00:18:00,2.36452,2.36452,2.36437,2.36438,34800000.0
2006-10-17 00:19:00,2.36424,2.3643,2.36377,2.3643,28900000.0
2006-10-17 00:20:00,2.36431,2.36431,2.36344,2.36344,24600000.0
2006-10-17 00:21:00,2.3636,2.36454,2.3636,2.36454,42800000.0
2006-10-17 00:22:00,2.36455,2.3646,2.36455,2.3646,5600000.0
2006-10-17 00:23:00,2.36453,2.36455,2.36447,2.36447,54300000.0
2006-10-17 00:24:00,2.36485,2.36485,2.36411,2.3642,21100000.0
2006-10-17 00:25:00,2.36455,2.36472,2.36452,2.36472,29500000.0
2006-10-17 00:26:00,2.36438,2.36447,2.3643,2.3643,44600000.0
2006-10-17 00:27:00,2.36433,2.36458,2.36424,2.36458,47300000.0
2006-10-17 00:28:00,2.36434,2.36442,2.36411,2.36421,31600000.0
2006-10-17 00:29:00,2.36451,2.36451,2.3644,2.3644,7200000.0
2006-10-17 00:30:00,2.36439,2.36446,2.36427,2.36446,26300000.0
2006-10-17 00:31:00,2.36455,2.36465,2.36455,2.36465,21100000.0
2006-10-17 00:32:00,2.36444,2.36467,2.36431,2.36459,43700000.0
2006-10-17 00:33:00,2.36462,2.36462,2.36447,2.36453,12800000.0
2006-10-17 00:34:00,2.36452,2.36463,2.36448,2.36448,27600000.0
2006-10-17 00:35:00,2.36453,2.3647,2.36446,2.36463,42500000.0
2006-10-17 00:36:00,2.36458,2.36478,2.36457,2.36465,30600000.0
2006-10-17 00:37:00,2.36475,2.36478,2.36411,2.36425,45800000.0
2006-10-17 00:38:00,2.36422,2.36448,2.36391,2.36438,28100000.0
2006-10-17 00:39:00,2.36437,2.36441,2.36418,2.36432,41400000.0
2006-10-17 00:40:00,2.36435,2.36437,2.36422,2.36429,53000000.0
2006-10-17 00:41:00,2.36437,2.36444,2.36411,2.36427,28300000.0
2006-10-17 00:42:00,2.36423,2.36436,2.36407,2.36411,39800000.0
2006-10-17 00:43:00,2.36432,2.36438,2.36425,2.36438,16700000.0
2006-10-17 00:44:00,2.36435,2.36441,2.36421,2.36441,30800000.0
2006-10-17 00:45:00,2.36438,2.36444,2.36432,2.36437,16400000.0
2006-10-17 00:46:00,2.36417,2.36444,2.36417,2.36426,45200000.0
2006-10-17 00:47:00,2.3643,2.36439,2.3642,2.3642,15900000.0
2006-10-17 00:48:00,2.3639,2.36391,2.36335,2.36391,22400000.0
2006-10-17 00:49:00,2.3638,2.3638,2.36327,2.36364,27100000.0
2006-10-17 00:50:00,2.36375,2.36421,2.36375,2.36418,19200000.0
2006-10-17 00:51:00,2.36406,2.36429,2.36339,2.36429,26100000.0
2006-10-17 00:52:00,2.36434,2.36438,2.36398,2.3642,25300000.0
2006-10-17 00:53:00,2.36395,2.3643,2.36375,2.3643,58900000.0
2006-10-17 00:54:00,2.36422,2.36436,2.36385,2.3642,24300000.0
2006-10-17 00:55:00,2.36395,2.36396,2.36339,2.36396,29800000.0
2006-10-17 00:56:00,2.36377,2.36403,2.36324,2.36403,34100000.0
2006-10-17 00:57:00,2.36418,2.36434,2.36399,2.36434,21600000.0
2006-10-17 00:58:00,2.36427,2.3644,2.36386,2.36414,32400000.0
2006-10-17 00:59:00,2.36408,2.36411,2.36401,2.36405,22600000.0
2006-10-17 01:00:00,2.36377,2.36414,2.36331,2.36414,35500000.0
2006-10-17 01:01:00,2.36427,2.36429,2.36377,2.36419,41600000.0
2006-10-17 01:02:00,2.36401,2.36424,2.36379,2.364,50200000.0
2006-10-17 01:03:00,2.36437,2.36437,2.36365,2.36395,40700000.0
2006-10-17 01:04:00,2.36409,2.3642,2.36402,2.36418,23500000.0
2006-10-17 01:05:00,2.36434,2.36434,2.36373,2.3638,33000000.0
2006-10-17 01:06:00,2.36413,2.3642,2.36399,2.3642,32600000.0
2006-10-17 01:07:00,2.36406,2.3645,2.36406,2.3645,27500000.0
2006-10-17 01:08:00,2.36412,2.36413,2.36378,2.36413,12300000.0
2006-10-17 01:09:00,2.36427,2.36435,2.36412,2.36414,17600000.0
2006-10-17 01:10:00,2.36433,2.36437,2.36422,2.36422,44400000.0
2006-10-17 01:11:00,2.36398,2.36422,2.36347,2.36422,40100000.0
2006-10-17 01:12:00,2.36434,2.36456,2.3642,2.3642,29800000.0
2006-10-17 01:13:00,2.3644,2.36463,2.3639,2.36463,36600000.0
2006-10-17 01:14:00,2.36438,2.36438,2.36377,2.36412,33900000.0
2006-10-17 01:15:00,2.36447,2.36484,2.36447,2.36478,29100000.0
2006-10-17 01:16:00,2.36438,2.36457,2.36417,2.36457,61000000.0
2006-10-17 01:17:00,2.36446,2.36446,2.36403,2.36434,35300000.0
2006-10-17 01:18:00,2.36439,2.36439,2.36405,2.36417,55000000.0
2006-10-17 01:19:00,2.36383,2.36407,2.36338,2.36407,21600000.0
2006-10-17 01:20:00,2.36411,2.36429,2.36406,2.36423,35200000.0
2006-10-17 01:21:00,2.36422,2.36422,2.36375,2.36375,12100000.0
2006-10-17 01:22:00,2.36369,2.36438,2.36369,2.36437,34000000.0
2006-10-17 01:23:00,2.36421,2.36429,2.36374,2.36414,28000000.0
2006-10-17 01:24:00,2.36442,2.36455,2.36426,2.36454,62800001.0
2006-10-17 01:25:00,2.36441,2.3647,2.36426,2.3647,19200000.0
2006-10-17 01:26:00,2.36463,2.36463,2.36423,2.36423,43500000.0
2006-10-17 01:27:00,2.36448,2.36468,2.36435,2.36447,50000000.0
2006-10-17 01:28:00,2.36444,2.36449,2.36402,2.36402,20400000.0
2006-10-17 01:29:00,2.36374,2.36381,2.36347,2.36381,14400000.0
2006-10-17 01:30:00,2.36366,2.36412,2.36366,2.36412,45600000.0
2006-10-17 01:31:00,2.3641,2.3641,2.36394,2.36405,23800000.0
2006-10-17 01:32:00,2.36405,2.36418,2.36379,2.36418,39700000.0
2006-10-17 01:33:00,2.36398,2.36403,2.3638,2.36403,36600000.0
2006-10-17 01:34:00,2.364,2.36414,2.36389,2.36398,41600000.0
2006-10-17 01:35:00,2.36414,2.36415,2.36385,2.364,29600000.0
2006-10-17 01:36:00,2.36403,2.36425,2.36389,2.36425,20000000.0
2006-10-17 01:37:00,2.3641,2.36423,2.36391,2.36391,24600000.0
2006-10-17 01:38:00,2.36394,2.36395,2.36318,2.36318,26000000.0
2006-10-17 01:39:00,2.36309,2.3639,2.36309,2.36377,22800000.0
2006-10-17 01:40:00,2.3642,2.3642,2.36353,2.36353,42800000.0
2006-10-17 01:41:00,2.36354,2.36439,2.36354,2.36435,58900000.0
2006-10-17 01:42:00,2.3644,2.3646,2.36378,2.3642,30000000.0
2006-10-17 01:43:00,2.36435,2.36457,2.36428,2.36428,33300000.0
2006-10-17 01:44:00,2.36451,2.36476,2.36433,2.36476,55800000.0
2006-10-17 01:45:00,2.36479,2.36479,2.36454,2.36455,19800000.0
2006-10-17 01:46:00,2.36454,2.36479,2.36418,2.36425,46300000.0
2006-10-17 01:47:00,2.36462,2.36462,2.36447,2.36454,37600000.0
2006-10-17 01:48:00,2.36465,2.36474,2.36448,2.3646,39800000.0
2006-10-17 01:49:00,2.36453,2.3647,2.36433,2.3647,23000000.0
2006-10-17 01:50:00,2.3647,2.36485,2.3647,2.36485,40800000.0
2006-10-17 01:51:00,2.36485,2.36485,2.36445,2.36461,22600000.0
2006-10-17 01:52:00,2.36459,2.36476,2.36458,2.36464,51800000.0
2006-10-17 01:53:00,2.36468,2.36468,2.36468,2.36468,9300000.0
2006-10-17 01:54:00,2.36461,2.36474,2.3646,2.3646,28200000.0
2006-10-17 01:55:00,2.36464,2.36472,2.36463,2.36463,11200000.0
2006-10-17 01:56:00,2.36463,2.36469,2.36458,2.36458,30500000.0
2006-10-17 01:57:00,2.36461,2.36461,2.36415,2.36428,36700000.0
2006-10-17 01:58:00,2.36426,2.36452,2.36426,2.36442,35600000.0
2006-10-17 01:59:00,2.36449,2.36461,2.36379,2.36434,33400000.0
2006-10-17 02:00:00,2.36439,2.36476,2.36394,2.36476,36600000.0
2006-10-17 02:01:00,2.36477,2.36491,2.36409,2.36465,32500000.0
2006-10-17 02:02:00,2.36464,2.36467,2.36447,2.36455,32200000.0
2006-10-17 02:03:00,2.36441,2.3649,2.36441,2.36482,26700000.0
2006-10-17 02:04:00,2.36471,2.36491,2.36443,2.36489,25600000.0
2006-10-17 02:05:00,2.3649,2.36501,2.36458,2.36501,52000000.0
2006-10-17 02:06:00,2.36475,2.36515,2.3647,2.36511,40900000.0
2006-10-17 02:07:00,2.36505,2.36517,2.36503,2.36517,43900000.0
2006-10-17 02:08:00,2.36512,2.3653,2.36512,2.3653,36000000.0
2006-10-17 02:09:00,2.36536,2.36536,2.36494,2.3651,18600000.0
2006-10-17 02:10:00,2.3653,2.3653,2.36479,2.36515,26300000.0
2006-10-17 02:11:00,2.36547,2.36553,2.36533,2.36533,55200000.0
2006-10-17 02:12:00,2.36557,2.36557,2.36482,2.36518,29500000.0
2006-10-17 02:13:00,2.36522,2.36536,2.36512,2.36533,34000000.0
2006-10-17 02:14:00,2.36546,2.36554,2.36529,2.36546,44200000.0
2006-10-17 02:15:00,2.36563,2.36563,2.36528,2.36528,61700000.0
2006-10-17 02:16:00,2.36529,2.36563,2.36524,2.3656,55100000.0
2006-10-17 02:17:00,2.36537,2.36551,2.3652,2.36539,49300000.0
2006-10-17 02:18:00,2.3653,2.36539,2.36514,2.36517,43400000.0
2006-10-17 02:19:00,2.36502,2.36533,2.36502,2.36533,46200000.0
2006-10-17 02:20:00,2.36532,2.36533,2.365,2.36502,20800000.0
2006-10-17 02:21:00,2.36475,2.36484,2.36464,2.36484,28200000.0
2006-10-17 02:22:00,2.36507,2.36508,2.36467,2.36483,30500000.0
2006-10-17 02:23:00,2.36475,2.36509,2.36472,2.365,27800000.0
2006-10-17 02:24:00,2.36501,2.36518,2.36487,2.36516,33900000.0
2006-10-17 02:25:00,2.36532,2.36568,2.3652,2.3652,34400000.0
2006-10-17 02:26:00,2.36531,2.36531,2.36511,2.36526,38100000.0
2006-10-17 02:27:00,2.36524,2.36524,2.36507,2.36507,17900000.0
2006-10-17 02:28:00,2.36518,2.36548,2.36517,2.36548,14400000.0
2006-10-17 02:29:00,2.36529,2.36562,2.3652,2.36538,47800000.0
2006-10-17 02:30:00,2.36539,2.36571,2.36535,2.36553,19600000.0
2006-10-17 02:31:00,2.36548,2.36559,2.3653,2.3655,35800000.0
2006-10-17 02:32:00,2.36547,2.36547,2.36509,2.36509,45900000.0
2006-10-17 02:33:00,2.36525,2.36539,2.36518,2.36518,21200000.0
2006-10-17 02:34:00,2.36522,2.36537,2.36492,2.3651,37900000.0
2006-10-17 02:35:00,2.36518,2.36529,2.36473,2.36498,30200000.0
2006-10-17 02:36:00,2.36517,2.36517,2.36464,2.36472,48300000.0
2006-10-17 02:37:00,2.3649,2.36509,2.3649,2.36502,21100000.0
2006-10-17 02:38:00,2.36499,2.36536,2.36499,2.36515,35600000.0
2006-10-17 02:39:00,2.36547,2.3655,2.36503,2.36528,33800000.0
2006-10-17 02:40:00,2.36523,2.3653,2.36523,2.3653,23800000.0
2006-10-17 02:41:00,2.36526,2.36538,2.36513,2.36538,38300000.0
2006-10-17 02:42:00,2.36535,2.36551,2.36514,2.36529,52499999.0
2006-10-17 02:43:00,2.36534,2.36544,2.36506,2.36544,25600000.0
2006-10-17 02:44:00,2.36525,2.36554,2.36512,2.36553,42000000.0
2006-10-17 02:45:00,2.36532,2.36537,2.3649,2.3649,34800000.0
2006-10-17 02:46:00,2.3648,2.36517,2.3648,2.365,26000000.0
2006-10-17 02:47:00,2.36488,2.36533,2.36475,2.36533,24400000.0
2006-10-17 02:48:00,2.36551,2.36563,2.36531,2.36539,30200000.0
2006-10-17 02:49:00,2.36562,2.36562,2.36517,2.36517,13600000.0
2006-10-17 02:50:00,2.36518,2.36545,2.36501,2.36545,35800000.0
2006-10-17 02:51:00,2.3655,2.36552,2.36503,2.36503,30000000.0
2006-10-17 02:52:00,2.36462,2.36477,2.36441,2.36452,32300000.0
2006-10-17 02:53:00,2.3646,2.36492,2.36443,2.36479,36300000.0
2006-10-17 02:54:00,2.36478,2.36487,2.3644,2.36479,26700000.0
2006-10-17 02:55:00,2.36481,2.36492,2.36458,2.36459,33100000.0
2006-10-17 02:56:00,2.36453,2.3648,2.36452,2.3648,25200000.0
2006-10-17 02:57:00,2.3649,2.36506,2.36476,2.36476,36800000.0
2006-10-17 02:58:00,2.3648,2.36498,2.36473,2.36473,36400000.0
2006-10-17 02:59:00,2.36498,2.36498,2.36463,2.3649,39400000.0
2006-10-17 03:00:00,2.36481,2.36503,2.36481,2.36489,32000000.0
2006-10-17 03:01:00,2.36488,2.36507,2.36487,2.36488,27500000.0
2006-10-17 03:02:00,2.36489,2.36499,2.36461,2.36469,30900000.0
2006-10-17 03:03:00,2.36469,2.36483,2.36462,2.36469,25500000.0
2006-10-17 03:04:00,2.3647,2.36497,2.3647,2.36492,62800001.0
2006-10-17 03:05:00,2.3649,2.36511,2.36468,2.36485,71500000.0
2006-10-17 03:06:00,2.36487,2.36507,2.36464,2.36483,54600000.0
2006-10-17 03:07:00,2.36503,2.3651,2.36496,2.36497,34400000.0
2006-10-17 03:08:00,2.36485,2.36485,2.3644,2.3644,14600000.0
2006-10-17 03:09:00,2.36427,2.36461,2.36427,2.36455,41500000.0
2006-10-17 03:10:00,2.36445,2.36483,2.36438,2.36472,61900000.0
2006-10-17 03:11:00,2.3648,2.36485,2.36471,2.36475,23200000.0
2006-10-17 03:12:00,2.36469,2.36494,2.36469,2.36491,22000000.0
2006-10-17 03:13:00,2.36494,2.36494,2.36466,2.36473,23200000.0
2006-10-17 03:14:00,2.36475,2.36498,2.36471,2.36471,25200000.0
2006-10-17 03:15:00,2.36472,2.36472,2.36456,2.36458,25000000.0
2006-10-17 03:16:00,2.36441,2.3647,2.36441,2.36445,28100000.0
2006-10-17 03:17:00,2.36457,2.36457,2.36419,2.36442,40800000.0
2006-10-17 03:18:00,2.3644,2.3644,2.36425,2.36425,20900000.0
2006-10-17 03:19:00,2.36424,2.36439,2.36424,2.36425,35100000.0
2006-10-17 03:20:00,2.36441,2.3645,2.36433,2.3645,16500000.0
2006-10-17 03:21:00,2.36452,2.36487,2.36452,2.36468,43000000.0
2006-10-17 03:22:00,2.36474,2.36474,2.36457,2.36457,7900000.0
2006-10-17 03:23:00,2.36464,2.36478,2.36443,2.36478,29500000.0
2006-10-17 03:24:00,2.36467,2.36467,2.36447,2.36455,26300000.0
2006-10-17 03:25:00,2.36457,2.36479,2.36453,2.36453,28000000.0
2006-10-17 03:26:00,2.36455,2.36519,2.36455,2.36519,34000000.0
2006-10-17 03:27:00,2.36522,2.36532,2.36522,2.36532,5200000.0
2006-10-17 03:28:00,2.36543,2.36543,2.36509,2.36519,28900000.0
2006-10-17 03:29:00,2.36504,2.36519,2.36498,2.365,21800000.0
2006-10-17 03:30:00,2.3651,2.36516,2.36507,2.36516,19800000.0
2006-10-17 03:31:00,2.36518,2.36518,2.36497,2.36497,17400000.0
2006-10-17 03:32:00,2.36491,2.36515,2.36491,2.36498,35400000.0
2006-10-17 03:33:00,2.3651,2.36513,2.36493,2.36493,43700000.0
2006-10-17 03:34:00,2.36513,2.36513,2.36486,2.36496,25900000.0
2006-10-17 03:35:00,2.36503,2.36503,2.36486,2.36499,32300001.0
2006-10-17 03:36:00,2.36498,2.36498,2.3646,2.36463,23800000.0
2006-10-17 03:37:00,2.36481,2.36495,2.36466,2.36475,27300000.0
2006-10-17 03:38:00,2.36491,2.36507,2.36451,2.36476,32600000.0
2006-10-17 03:39:00,2.36481,2.36483,2.36451,2.36483,28300000.0
2006-10-17 03:40:00,2.36484,2.36516,2.36476,2.36485,38100000.0
2006-10-17 03:41:00,2.36495,2.36495,2.36495,2.36495,2400000.0
2006-10-17 03:42:00,2.36495,2.36495,2.36475,2.36483,33000000.0
2006-10-17 03:43:00,2.36491,2.36491,2.36474,2.36483,23600000.0
2006-10-17 03:44:00,2.36471,2.36483,2.36469,2.36469,63200000.0
2006-10-17 03:45:00,2.36463,2.3648,2.36463,2.36477,36700000.0
2006-10-17 03:46:00,2.36478,2.36487,2.36478,2.36479,54600000.0
2006-10-17 03:47:00,2.36473,2.36474,2.3644,2.3647,30500000.0
2006-10-17 03:48:00,2.36468,2.36495,2.36464,2.36495,42900000.0
2006-10-17 03:49:00,2.36506,2.36513,2.36492,2.36492,20800000.0
2006-10-17 03:50:00,2.36498,2.365,2.36491,2.36495,35900000.0
2006-10-17 03:51:00,2.36515,2.36517,2.365,2.36502,36600000.0
2006-10-17 03:52:00,2.36509,2.36509,2.36476,2.36479,33500000.0
2006-10-17 03:53:00,2.36479,2.36493,2.36478,2.36478,32200000.0
2006-10-17 03:54:00,2.36482,2.36497,2.36477,2.36486,21600000.0
2006-10-17 03:55:00,2.36488,2.36492,2.3648,2.36492,17000000.0
2006-10-17 03:56:00,2.36485,2.36485,2.3648,2.36483,22200000.0
2006-10-17 03:57:00,2.36492,2.36511,2.36478,2.36511,22300000.0
2006-10-17 03:58:00,2.36489,2.36505,2.36482,2.36505,34700000.0
2006-10-17 03:59:00,2.36507,2.36507,2.36463,2.36465,30400000.0
2006-10-17 04:00:00,2.36483,2.36483,2.36464,2.36471,23800000.0
2006-10-17 04:01:00,2.36482,2.36499,2.36449,2.36477,31300000.0
2006-10-17 04:02:00,2.36476,2.36476,2.36461,2.36462,17600000.0
2006-10-17 04:03:00,2.36468,2.36468,2.36449,2.36457,47600000.0
2006-10-17 04:04:00,2.36474,2.36489,2.36444,2.36489,37700000.0
2006-10-17 04:05:00,2.36463,2.36471,2.36452,2.36455,32800000.0
2006-10-17 04:06:00,2.36459,2.36468,2.36459,2.36468,5600000.0
2006-10-17 04:07:00,2.3647,2.36501,2.36453,2.36501,30800000.0
2006-10-17 04:08:00,2.36453,2.3647,2.36446,2.36452,34400000.0
2006-10-17 04:09:00,2.36484,2.36484,2.36476,2.36476,3200000.0
2006-10-17 04:10:00,2.36479,2.36494,2.36475,2.36475,16000000.0
2006-10-17 04:11:00,2.36478,2.36478,2.36467,2.36471,19600000.0
2006-10-17 04:12:00,2.36461,2.365,2.36461,2.365,38300000.0
2006-10-17 04:13:00,2.36487,2.36492,2.3648,2.36491,64499998.0
2006-10-17 04:14:00,2.36468,2.36525,2.36467,2.36496,62200000.0
2006-10-17 04:15:00,2.36491,2.36498,2.36485,2.36495,27000000.0
2006-10-17 04:16:00,2.36501,2.36505,2.36477,2.36477,28600000.0
2006-10-17 04:17:00,2.36493,2.36497,2.36491,2.36491,7900000.0
2006-10-17 04:18:00,2.36508,2.36508,2.36479,2.36496,29300000.0
2006-10-17 04:19:00,2.36498,2.36498,2.36481,2.36485,23100000.0
2006-10-17 04:20:00,2.36484,2.36484,2.36453,2.36453,26400000.0
2006-10-17 04:21:00,2.36457,2.36474,2.3644,2.36474,50500000.0
2006-10-17 04:22:00,2.3646,2.3646,2.36451,2.36451,12000000.0
2006-10-17 04:23:00,2.3643,2.36463,2.3643,2.36445,55600000.0
2006-10-17 04:24:00,2.36451,2.36456,2.36436,2.36437,57900000.0
2006-10-17 04:25:00,2.3645,2.36451,2.36433,2.36433,36300000.0
2006-10-17 04:26:00,2.36449,2.36457,2.36449,2.36457,13500000.0
2006-10-17 04:27:00,2.36459,2.36459,2.36448,2.36448,12000000.0
2006-10-17 04:28:00,2.36446,2.36465,2.36441,2.36465,27400000.0
2006-10-17 04:29:00,2.36456,2.36456,2.36404,2.36404,14900000.0
2006-10-17 04:30:00,2.36415,2.36436,2.36395,2.36427,60100000.0
2006-10-17 04:31:00,2.3645,2.36452,2.3642,2.36452,51400000.0
2006-10-17 04:32:00,2.36444,2.36444,2.36441,2.36442,5700000.0
2006-10-17 04:33:00,2.36434,2.36454,2.36434,2.36447,34500000.0
2006-10-17 04:34:00,2.3647,2.36478,2.36458,2.36478,33200000.0
2006-10-17 04:35:00,2.36471,2.36473,2.36431,2.36473,28600000.0
2006-10-17 04:36:00,2.36469,2.36472,2.36446,2.3647,48900000.0
2006-10-17 04:37:00,2.36463,2.36468,2.36438,2.36468,26200000.0
2006-10-17 04:38:00,2.36456,2.36456,2.36442,2.36442,13400000.0
2006-10-17 04:39:00,2.36443,2.36477,2.36443,2.3647,24300000.0
2006-10-17 04:40:00,2.36465,2.36483,2.36461,2.36483,32000000.0
2006-10-17 04:41:00,2.36474,2.36477,2.36462,2.36462,19900000.0
2006-10-17 04:42:00,2.36458,2.36458,2.36458,2.36458,11000000.0
2006-10-17 04:43:00,2.36465,2.36465,2.36455,2.36455,5800000.0
2006-10-17 04:44:00,2.36457,2.36477,2.36457,2.36461,30100000.0
2006-10-17 04:45:00,2.36457,2.36471,2.36447,2.36471,48600000.0
2006-10-17 04:46:00,2.36451,2.36451,2.36433,2.36433,29800000.0
2006-10-17 04:47:00,2.3643,2.36444,2.3643,2.36436,30500000.0
2006-10-17 04:48:00,2.36455,2.36455,2.36421,2.36428,66300001.0
2006-10-17 04:49:00,2.36455,2.36455,2.3643,2.36435,29700000.0
2006-10-17 04:50:00,2.36442,2.36452,2.36436,2.36436,30900000.0
2006-10-17 04:51:00,2.36437,2.36442,2.36423,2.36429,32100000.0
2006-10-17 04:52:00,2.36433,2.36441,2.36433,2.36438,15000000.0
2006-10-17 04:53:00,2.36441,2.36441,2.36425,2.36435,27900000.0
2006-10-17 04:54:00,2.36438,2.3645,2.36419,2.36428,58500000.0
2006-10-17 04:55:00,2.36443,2.36443,2.36429,2.36437,30100000.0
2006-10-17 04:56:00,2.36446,2.36457,2.36446,2.36454,26300000.0
2006-10-17 04:57:00,2.36455,2.36455,2.36426,2.3643,43100000.0
2006-10-17 04:58:00,2.36408,2.36425,2.36401,2.36425,28300000.0
2006-10-17 04:59:00,2.36421,2.36423,2.36398,2.36409,18100000.0
2006-10-17 05:00:00,2.36439,2.36439,2.36407,2.36407,52400000.0
2006-10-17 05:01:00,2.36411,2.36427,2.36406,2.36406,46800000.0
2006-10-17 05:02:00,2.364,2.36403,2.3638,2.36403,26600000.0
2006-10-17 05:03:00,2.36433,2.36433,2.36371,2.36375,31300000.0
2006-10-17 05:04:00,2.36404,2.36426,2.36404,2.36426,7200000.0
2006-10-17 05:05:00,2.36428,2.36428,2.36388,2.36402,30300000.0
2006-10-17 05:06:00,2.36394,2.36405,2.36362,2.36405,27100000.0
2006-10-17 05:07:00,2.36391,2.36415,2.36362,2.36415,27900000.0
2006-10-17 05:08:00,2.36446,2.36451,2.36438,2.36451,10400000.0
2006-10-17 05:09:00,2.36448,2.36455,2.36428,2.36428,22800000.0
2006-10-17 05:10:00,2.36419,2.36457,2.36419,2.36441,26100000.0
2006-10-17 05:11:00,2.36431,2.36452,2.36431,2.36452,10000000.0
2006-10-17 05:12:00,2.36464,2.36472,2.36464,2.36472,6400000.0
2006-10-17 05:13:00,2.36467,2.36474,2.36435,2.36448,34500000.0
2006-10-17 05:14:00,2.36445,2.36455,2.3644,2.3645,31600000.0
2006-10-17 05:15:00,2.36458,2.36471,2.36425,2.36471,30300000.0
2006-10-17 05:16:00,2.36467,2.36478,2.36457,2.36475,38100000.0
2006-10-17 05:17:00,2.36478,2.36484,2.36461,2.36471,33200000.0
2006-10-17 05:18:00,2.3647,2.36483,2.3646,2.36477,34900000.0
2006-10-17 05:19:00,2.36475,2.36478,2.36427,2.36478,36200000.0
2006-10-17 05:20:00,2.36464,2.36484,2.36464,2.36484,47500000.0
2006-10-17 05:21:00,2.3648,2.36492,2.36477,2.36477,22800000.0
2006-10-17 05:22:00,2.36468,2.3649,2.36468,2.3649,30300000.0
2006-10-17 05:23:00,2.36494,2.36504,2.36482,2.36486,35100000.0
2006-10-17 05:24:00,2.36488,2.3649,2.36472,2.36485,37100000.0
2006-10-17 05:25:00,2.3647,2.36499,2.3647,2.36485,16900000.0
2006-10-17 05:26:00,2.36498,2.3651,2.36495,2.36503,37300000.0
2006-10-17 05:27:00,2.36495,2.3651,2.36492,2.3651,12000000.0
2006-10-17 05:28:00,2.36502,2.36502,2.36486,2.36486,39600000.0
2006-10-17 05:29:00,2.36489,2.36507,2.36489,2.36494,29100000.0
2006-10-17 05:30:00,2.36492,2.36521,2.36492,2.36521,9600000.0
2006-10-17 05:31:00,2.36497,2.3651,2.36472,2.36472,12400000.0
2006-10-17 05:32:00,2.36477,2.36513,2.36477,2.36486,38200000.0
2006-10-17 05:33:00,2.36471,2.36497,2.36471,2.36497,12400000.0
2006-10-17 05:34:00,2.36491,2.36499,2.36483,2.36485,17500000.0
2006-10-17 05:35:00,2.36499,2.36526,2.36499,2.36522,18200000.0
2006-10-17 05:36:00,2.36529,2.36529,2.36516,2.36525,26800000.0
2006-10-17 05:37:00,2.36519,2.36532,2.36515,2.36532,30900000.0
2006-10-17 05:38:00,2.36526,2.36537,2.36526,2.36537,15900000.0
2006-10-17 05:39:00,2.36542,2.36586,2.36542,2.36552,21000000.0
2006-10-17 05:40:00,2.36537,2.36577,2.36537,2.36553,15200000.0
2006-10-17 05:41:00,2.36546,2.36546,2.36524,2.36527,30700000.0
2006-10-17 05:42:00,2.36526,2.36531,2.36518,2.36524,36000000.0
2006-10-17 05:43:00,2.36531,2.36532,2.36522,2.3653,29500000.0
2006-10-17 05:44:00,2.36538,2.3654,2.36533,2.36533,13700000.0
2006-10-17 05:45:00,2.36533,2.36537,2.36517,2.36525,24800000.0
2006-10-17 05:46:00,2.36525,2.36525,2.36511,2.36519,19500000.0
2006-10-17 05:47:00,2.36504,2.3652,2.36489,2.3652,38500000.0
2006-10-17 05:48:00,2.36509,2.36509,2.36467,2.36503,26300000.0
2006-10-17 05:49:00,2.36502,2.36523,2.36486,2.36523,39200000.0
2006-10-17 05:50:00,2.36513,2.36527,2.36513,2.36523,14000000.0
2006-10-17 05:51:00,2.36526,2.36531,2.36507,2.36523,50600000.0
2006-10-17 05:52:00,2.36533,2.3654,2.36524,2.36537,26700000.0
2006-10-17 05:53:00,2.36533,2.36545,2.36523,2.36528,44500000.0
2006-10-17 05:54:00,2.36513,2.36523,2.36512,2.3652,28500000.0
2006-10-17 05:55:00,2.36543,2.36548,2.36536,2.36541,40800000.0
2006-10-17 05:56:00,2.3654,2.3654,2.36518,2.36538,20800000.0
2006-10-17 05:57:00,2.36536,2.36547,2.36515,2.36538,23200000.0
2006-10-17 05:58:00,2.36532,2.36555,2.36532,2.36532,40300000.0
2006-10-17 05:59:00,2.3653,2.36554,2.36514,2.36554,31000000.0
2006-10-17 06:00:00,2.36529,2.36541,2.36513,2.36521,33700000.0
2006-10-17 06:01:00,2.3654,2.3654,2.3653,2.3653,11900000.0
2006-10-17 06:02:00,2.36521,2.36532,2.36521,2.36528,17600000.0
2006-10-17 06:03:00,2.36525,2.36532,2.36515,2.36515,24000000.0
2006-10-17 06:04:00,2.36506,2.36519,2.36506,2.36519,16900000.0
2006-10-17 06:05:00,2.36534,2.36538,2.36508,2.36521,31900000.0
2006-10-17 06:06:00,2.36518,2.36526,2.36499,2.36519,35600000.0
2006-10-17 06:07:00,2.36499,2.36512,2.36495,2.36495,26400000.0
2006-10-17 06:08:00,2.36512,2.36523,2.36494,2.36513,24900000.0
2006-10-17 06:09:00,2.36507,2.36514,2.36469,2.36488,36700000.0
2006-10-17 06:10:00,2.36445,2.36506,2.36445,2.36503,43500000.0
2006-10-17 06:11:00,2.36507,2.36518,2.36498,2.36518,46500000.0
2006-10-17 06:12:00,2.36501,2.36501,2.36475,2.36486,38700000.0
2006-10-17 06:13:00,2.36484,2.36499,2.36484,2.36497,17000000.0
2006-10-17 06:14:00,2.36492,2.3651,2.36491,2.36492,38000000.0
2006-10-17 06:15:00,2.36495,2.36509,2.36489,2.36491,30100000.0
2006-10-17 06:16:00,2.36508,2.36508,2.36491,2.36508,17200000.0
2006-10-17 06:17:00,2.36493,2.36493,2.36484,2.36484,24100000.0
2006-10-17 06:18:00,2.365,2.36507,2.36493,2.36499,20400000.0
2006-10-17 06:19:00,2.36496,2.36502,2.36496,2.36501,18000000.0
2006-10-17 06:20:00,2.36518,2.36518,2.3648,2.36503,26500000.0
2006-10-17 06:21:00,2.36495,2.36522,2.36486,2.36522,13800000.0
2006-10-17 06:22:00,2.36527,2.36527,2.36485,2.36513,35100000.0
2006-10-17 06:23:00,2.36495,2.36495,2.36458,2.36474,49700000.0
2006-10-17 06:24:00,2.36481,2.36481,2.36474,2.36479,41700000.0
2006-10-17 06:25:00,2.36477,2.36524,2.36477,2.36506,30200000.0
2006-10-17 06:26:00,2.36527,2.36527,2.36504,2.36504,46600000.0
2006-10-17 06:27:00,2.3651,2.36517,2.36508,2.36517,27100000.0
2006-10-17 06:28:00,2.36502,2.36502,2.36473,2.36492,14200000.0
2006-10-17 06:29:00,2.36488,2.36495,2.36471,2.3648,45500000.0
2006-10-17 06:30:00,2.36484,2.36488,2.36467,2.36487,26400000.0
2006-10-17 06:31:00,2.36479,2.36504,2.36464,2.36501,70499998.0
2006-10-17 06:32:00,2.36514,2.36521,2.36494,2.36515,22600000.0
2006-10-17 06:33:00,2.36507,2.36508,2.36491,2.36495,39500000.0
2006-10-17 06:34:00,2.36501,2.36519,2.365,2.365,23700000.0
2006-10-17 06:35:00,2.36477,2.36477,2.36444,2.36464,34600000.0
2006-10-17 06:36:00,2.36453,2.36475,2.3645,2.36475,22800000.0
2006-10-17 06:37:00,2.36464,2.36497,2.36447,2.36474,55100000.0
2006-10-17 06:38:00,2.36494,2.36494,2.36461,2.36463,59800000.0
2006-10-17 06:39:00,2.36458,2.36486,2.36455,2.3646,45900000.0
2006-10-17 06:40:00,2.36452,2.36467,2.36452,2.36467,18800000.0
2006-10-17 06:41:00,2.3646,2.36482,2.36451,2.36463,37800000.0
2006-10-17 06:42:00,2.36483,2.36483,2.36474,2.36474,10300000.0
2006-10-17 06:43:00,2.36472,2.36475,2.36463,2.36468,25500000.0
2006-10-17 06:44:00,2.36457,2.36475,2.36444,2.36475,15200000.0
2006-10-17 06:45:00,2.36478,2.365,2.36478,2.36492,42300000.0
2006-10-17 06:46:00,2.36492,2.36492,2.3647,2.36478,31000000.0
2006-10-17 06:47:00,2.36466,2.36482,2.3643,2.36482,33100000.0
2006-10-17 06:48:00,2.36485,2.36499,2.36471,2.36485,51900000.0
2006-10-17 06:49:00,2.36476,2.3648,2.36466,2.3648,31100000.0
2006-10-17 06:50:00,2.36486,2.36506,2.36473,2.36492,33000000.0
2006-10-17 06:51:00,2.365,2.36505,2.36464,2.36465,20600000.0
2006-10-17 06:52:00,2.36453,2.36481,2.36446,2.36452,43900000.0
2006-10-17 06:53:00,2.36463,2.36467,2.36429,2.3646,42400000.0
2006-10-17 06:54:00,2.36456,2.36468,2.36445,2.36445,45400000.0
2006-10-17 06:55:00,2.36449,2.36474,2.36449,2.36468,22800000.0
2006-10-17 06:56:00,2.36444,2.36453,2.36418,2.36436,27000000.0
2006-10-17 06:57:00,2.36458,2.36469,2.36449,2.36469,23200000.0
2006-10-17 06:58:00,2.36475,2.3649,2.36451,2.36475,42400000.0
2006-10-17 06:59:00,2.36442,2.3651,2.36424,2.3651,24600000.0
2006-10-17 07:00:00,2.36484,2.36497,2.36475,2.36477,26700000.0
2006-10-17 07:01:00,2.36455,2.36455,2.3645,2.3645,4600000.0
2006-10-17 07:02:00,2.36445,2.36475,2.36445,2.36475,23400000.0
2006-10-17 07:03:00,2.3646,2.36477,2.3646,2.36477,14200000.0
2006-10-17 07:04:00,2.36477,2.36494,2.36472,2.36482,50200000.0
2006-10-17 07:05:00,2.36487,2.36499,2.36464,2.36499,21300000.0
2006-10-17 07:06:00,2.36506,2.36522,2.36503,2.36522,51400000.0
2006-10-17 07:07:00,2.36515,2.3653,2.36513,2.3652,37200000.0
2006-10-17 07:08:00,2.36501,2.36515,2.36496,2.36499,45300000.0
2006-10-17 07:09:00,2.36499,2.36517,2.36482,2.36517,28700000.0
2006-10-17 07:10:00,2.3647,2.36497,2.3647,2.3648,31500000.0
2006-10-17 07:11:00,2.36488,2.3652,2.36488,2.36507,20400000.0
2006-10-17 07:12:00,2.36491,2.36492,2.36473,2.36492,35600000.0
2006-10-17 07:13:00,2.3649,2.36494,2.36471,2.36494,49000000.0
2006-10-17 07:14:00,2.36485,2.36503,2.36485,2.3649,28400000.0
2006-10-17 07:15:00,2.36503,2.36503,2.36476,2.36483,37500000.0
2006-10-17 07:16:00,2.3649,2.365,2.36488,2.365,27200000.0
2006-10-17 07:17:00,2.36485,2.36495,2.3648,2.36484,58400000.0
2006-10-17 07:18:00,2.36491,2.365,2.36491,2.365,38000000.0
2006-10-17 07:19:00,2.36497,2.36505,2.36488,2.36493,27100000.0
2006-10-17 07:20:00,2.36483,2.36502,2.36475,2.36497,30100000.0
2006-10-17 07:21:00,2.3649,2.3649,2.3647,2.36485,16800000.0
2006-10-17 07:22:00,2.36475,2.36498,2.36468,2.36478,35000000.0
2006-10-17 07:23:00,2.36489,2.36502,2.36485,2.36485,22000000.0
2006-10-17 07:24:00,2.36496,2.36501,2.36474,2.3649,53500000.0
2006-10-17 07:25:00,2.3648,2.3649,2.36475,2.36485,22200000.0
2006-10-17 07:26:00,2.36483,2.36487,2.36471,2.36473,46200000.0
2006-10-17 07:27:00,2.36475,2.36511,2.36475,2.36508,34100000.0
2006-10-17 07:28:00,2.36519,2.36519,2.36484,2.36515,53500000.0
2006-10-17 07:29:00,2.36518,2.36531,2.36497,2.36511,30100000.0
2006-10-17 07:30:00,2.3651,2.36515,2.36494,2.36515,40900000.0
2006-10-17 07:31:00,2.36514,2.36518,2.36485,2.36516,29100000.0
2006-10-17 07:32:00,2.36516,2.36524,2.36505,2.3651,35600000.0
2006-10-17 07:33:00,2.36482,2.36482,2.36456,2.36476,20500000.0
2006-10-17 07:34:00,2.36457,2.36471,2.36438,2.36454,24000000.0
2006-10-17 07:35:00,2.36457,2.36492,2.36435,2.3648,26400000.0
2006-10-17 07:36:00,2.36459,2.36496,2.36455,2.36478,58700000.0
2006-10-17 07:37:00,2.36481,2.36484,2.36454,2.36463,33100000.0
2006-10-17 07:38:00,2.36466,2.36487,2.36463,2.36487,20600000.0
2006-10-17 07:39:00,2.36477,2.36495,2.36471,2.36476,29900000.0
2006-10-17 07:40:00,2.36475,2.36475,2.36449,2.36462,42400000.0
2006-10-17 07:41:00,2.36477,2.36477,2.36446,2.36472,31100000.0
2006-10-17 07:42:00,2.36487,2.36503,2.36479,2.36499,36300000.0
2006-10-17 07:43:00,2.36493,2.36495,2.36476,2.36476,16400000.0
2006-10-17 07:44:00,2.36483,2.36493,2.36463,2.36478,87700000.0
2006-10-17 07:45:00,2.36478,2.36497,2.36476,2.36495,37600000.0
2006-10-17 07:46:00,2.36509,2.36509,2.36469,2.36485,40300000.0
2006-10-17 07:47:00,2.36499,2.36499,2.3646,2.3647,43300000.0
2006-10-17 07:48:00,2.36476,2.36495,2.36459,2.3649,32600000.0
2006-10-17 07:49:00,2.36495,2.36495,2.36476,2.3648,34500000.0
2006-10-17 07:50:00,2.36481,2.36481,2.36461,2.36461,19000000.0
2006-10-17 07:51:00,2.36435,2.36496,2.36435,2.36458,26400000.0
2006-10-17 07:52:00,2.365,2.36522,2.36486,2.36522,25100000.0
2006-10-17 07:53:00,2.3653,2.3653,2.36494,2.36516,54300000.0
2006-10-17 07:54:00,2.36511,2.36541,2.36509,2.36533,39200000.0
2006-10-17 07:55:00,2.36547,2.36566,2.36497,2.36518,23600000.0
2006-10-17 07:56:00,2.36518,2.3653,2.36508,2.3653,16800000.0
2006-10-17 07:57:00,2.36539,2.36539,2.36529,2.36529,4500000.0
2006-10-17 07:58:00,2.36532,2.36532,2.36506,2.36527,25100000.0
2006-10-17 07:59:00,2.36531,2.36552,2.36517,2.36552,25000000.0
2006-10-17 08:00:00,2.36577,2.36585,2.3655,2.36582,32800000.0
2006-10-17 08:01:00,2.36595,2.36595,2.36561,2.36571,36600000.0
2006-10-17 08:02:00,2.36588,2.36616,2.36587,2.36603,44200000.0
2006-10-17 08:03:00,2.36584,2.36623,2.36579,2.36623,25900000.0
2006-10-17 08:04:00,2.36611,2.36614,2.36586,2.36596,29000000.0
2006-10-17 08:05:00,2.36584,2.3661,2.36584,2.36598,27900000.0
2006-10-17 08:06:00,2.3659,2.36604,2.36578,2.36604,50400000.0
2006-10-17 08:07:00,2.36608,2.36608,2.36585,2.36585,22200000.0
2006-10-17 08:08:00,2.36578,2.3658,2.36556,2.3658,23700000.0
2006-10-17 08:09:00,2.36592,2.36592,2.36566,2.3657,20400000.0
2006-10-17 08:10:00,2.36565,2.36565,2.36508,2.36549,43000000.0
2006-10-17 08:11:00,2.36563,2.36567,2.36535,2.36535,35700000.0
2006-10-17 08:12:00,2.36539,2.36553,2.36504,2.36515,33200000.0
2006-10-17 08:13:00,2.36527,2.36556,2.36523,2.36535,34600000.0
2006-10-17 08:14:00,2.36542,2.36554,2.36505,2.36505,34900000.0
2006-10-17 08:15:00,2.36532,2.36536,2.36474,2.36503,45300000.0
2006-10-17 08:16:00,2.36502,2.36513,2.36492,2.36492,15800000.0
2006-10-17 08:17:00,2.36505,2.3651,2.36458,2.36463,36600000.0
2006-10-17 08:18:00,2.36496,2.36496,2.36432,2.36466,35400000.0
2006-10-17 08:19:00,2.36474,2.36519,2.36467,2.36519,21300000.0
2006-10-17 08:20:00,2.36506,2.36553,2.36501,2.36553,28000000.0
2006-10-17 08:21:00,2.36533,2.36571,2.36514,2.36571,19000000.0
2006-10-17 08:22:00,2.36582,2.36587,2.36547,2.36547,48100000.0
2006-10-17 08:23:00,2.36554,2.36587,2.36554,2.36583,35600001.0
2006-10-17 08:24:00,2.36576,2.36583,2.36548,2.36564,69300000.0
2006-10-17 08:25:00,2.36573,2.366,2.36573,2.36583,14300000.0
2006-10-17 08:26:00,2.3657,2.36579,2.36543,2.36577,39100000.0
2006-10-17 08:27:00,2.36587,2.36591,2.36557,2.36559,40000000.0
2006-10-17 08:28:00,2.36553,2.3657,2.36533,2.36565,50800000.0
2006-10-17 08:29:00,2.36558,2.36594,2.36547,2.36594,33400000.0
2006-10-17 08:30:00,2.3658,2.36611,2.36562,2.36577,25600000.0
2006-10-17 08:31:00,2.36592,2.36592,2.3654,2.36592,32200000.0
2006-10-17 08:32:00,2.36602,2.36604,2.36574,2.36592,31400000.0
2006-10-17 08:33:00,2.36596,2.36608,2.36593,2.36593,46700000.0
2006-10-17 08:34:00,2.36598,2.36607,2.36593,2.36597,66800000.0
2006-10-17 08:35:00,2.36586,2.36586,2.3654,2.36565,34000000.0
2006-10-17 08:36:00,2.36575,2.36575,2.3655,2.36573,31100000.0
2006-10-17 08:37:00,2.36569,2.36599,2.36561,2.36599,31700000.0
2006-10-17 08:38:00,2.36583,2.36589,2.36566,2.36589,17800000.0
2006-10-17 08:39:00,2.36586,2.36602,2.36573,2.36602,17800000.0
2006-10-17 08:40:00,2.36608,2.36636,2.36608,2.36622,28600000.0
2006-10-17 08:41:00,2.36618,2.36645,2.36604,2.36626,29900000.0
2006-10-17 08:42:00,2.36621,2.36621,2.36611,2.36611,13500000.0
2006-10-17 08:43:00,2.366,2.36608,2.36587,2.36588,42500000.0
2006-10-17 08:44:00,2.36583,2.36603,2.36579,2.36582,32300000.0
2006-10-17 08:45:00,2.36587,2.36609,2.36583,2.36596,53100000.0
2006-10-17 08:46:00,2.36581,2.36613,2.36574,2.36599,18200000.0
2006-10-17 08:47:00,2.3661,2.36612,2.36581,2.36592,41400000.0
2006-10-17 08:48:00,2.36615,2.36621,2.36594,2.36603,46100000.0
2006-10-17 08:49:00,2.3661,2.36628,2.36592,2.36608,35800000.0
2006-10-17 08:50:00,2.36599,2.36636,2.36589,2.36636,22500000.0
2006-10-17 08:51:00,2.36605,2.36624,2.36591,2.36611,28600000.0
2006-10-17 08:52:00,2.36598,2.36625,2.36594,2.36605,32700000.0
2006-10-17 08:53:00,2.36598,2.36598,2.36543,2.36555,43500000.0
2006-10-17 08:54:00,2.36517,2.36531,2.36491,2.365,32800000.0
2006-10-17 08:55:00,2.36516,2.36533,2.36507,2.36516,32100000.0
2006-10-17 08:56:00,2.36531,2.36535,2.36523,2.36531,24700000.0
2006-10-17 08:57:00,2.36527,2.36539,2.36492,2.36511,57300000.0
2006-10-17 08:58:00,2.36502,2.36519,2.36467,2.36513,26500000.0
2006-10-17 08:59:00,2.36509,2.36539,2.36502,2.36539,44100000.0
2006-10-17 09:00:00,2.36539,2.36545,2.36503,2.36522,31600000.0
2006-10-17 09:01:00,2.36535,2.36556,2.36503,2.36505,50300000.0
2006-10-17 09:02:00,2.365,2.36514,2.36478,2.36498,23200000.0
2006-10-17 09:03:00,2.36503,2.3652,2.36489,2.36499,33000000.0
2006-10-17 09:04:00,2.36497,2.3652,2.36478,2.3652,31400000.0
2006-10-17 09:05:00,2.36525,2.36525,2.36487,2.36487,20000000.0
2006-10-17 09:06:00,2.36491,2.36493,2.36473,2.36493,24700000.0
2006-10-17 09:07:00,2.36501,2.36512,2.36483,2.36512,17000000.0
2006-10-17 09:08:00,2.36507,2.36507,2.36485,2.3649,23100000.0
2006-10-17 09:09:00,2.36497,2.36513,2.3646,2.3649,28400000.0
2006-10-17 09:10:00,2.36488,2.36536,2.36488,2.36501,63900000.0
2006-10-17 09:11:00,2.36492,2.36492,2.36457,2.3647,34600000.0
2006-10-17 09:12:00,2.36443,2.36443,2.36378,2.36384,27000000.0
2006-10-17 09:13:00,2.36445,2.3648,2.36445,2.3648,14700000.0
2006-10-17 09:14:00,2.36509,2.36524,2.36486,2.36495,39700000.0
2006-10-17 09:15:00,2.36468,2.36479,2.36438,2.36446,22900000.0
2006-10-17 09:16:00,2.36425,2.36453,2.36412,2.36453,27600000.0
2006-10-17 09:17:00,2.36443,2.36443,2.36422,2.36441,22800000.0
2006-10-17 09:18:00,2.36444,2.36476,2.36444,2.36476,28400000.0
2006-10-17 09:19:00,2.36502,2.36528,2.36493,2.36506,34100000.0
2006-10-17 09:20:00,2.36499,2.36518,2.36499,2.36505,35300000.0
2006-10-17 09:21:00,2.36528,2.36532,2.36501,2.36501,41900000.0
2006-10-17 09:22:00,2.36498,2.36498,2.36467,2.36467,65700000.0
2006-10-17 09:23:00,2.36466,2.36484,2.36435,2.36484,36800000.0
2006-10-17 09:24:00,2.36484,2.36493,2.36462,2.36491,23400000.0
2006-10-17 09:25:00,2.36475,2.3648,2.3646,2.36469,50500000.0
2006-10-17 09:26:00,2.3649,2.36502,2.3648,2.3648,13000000.0
2006-10-17 09:27:00,2.36455,2.36484,2.36455,2.36464,11500000.0
2006-10-17 09:28:00,2.36441,2.36441,2.3641,2.36428,14700000.0
2006-10-17 09:29:00,2.36405,2.36418,2.36377,2.36418,37800000.0
2006-10-17 09:30:00,2.3641,2.36421,2.36392,2.36392,36800000.0
2006-10-17 09:31:00,2.36392,2.36405,2.36381,2.36403,22500000.0
2006-10-17 09:32:00,2.36418,2.36418,2.36393,2.36396,35800000.0
2006-10-17 09:33:00,2.36426,2.36441,2.36426,2.36438,9200000.0
2006-10-17 09:34:00,2.36452,2.36452,2.36427,2.3643,23000000.0
2006-10-17 09:35:00,2.36431,2.36431,2.36398,2.3642,31900000.0
2006-10-17 09:36:00,2.36416,2.36416,2.3638,2.3638,29200000.0
2006-10-17 09:37:00,2.36391,2.36418,2.36391,2.36405,42900000.0
2006-10-17 09:38:00,2.36418,2.36435,2.36388,2.36435,51400000.0
2006-10-17 09:39:00,2.36406,2.36414,2.36374,2.36375,43800000.0
2006-10-17 09:40:00,2.36364,2.36367,2.36359,2.36367,24400000.0
2006-10-17 09:41:00,2.36353,2.36353,2.36335,2.36353,24000000.0
2006-10-17 09:42:00,2.36337,2.36356,2.3632,2.36356,33600000.0
2006-10-17 09:43:00,2.36371,2.36373,2.36353,2.36353,30200000.0
2006-10-17 09:44:00,2.36352,2.36374,2.36352,2.36366,43899999.0
2006-10-17 09:45:00,2.36353,2.36357,2.36319,2.36319,35700000.0
2006-10-17 09:46:00,2.36311,2.36342,2.36304,2.36332,46900000.0
2006-10-17 09:47:00,2.36291,2.36309,2.36275,2.36305,23700000.0
2006-10-17 09:48:00,2.36295,2.36316,2.36295,2.36316,41600000.0
2006-10-17 09:49:00,2.36329,2.36349,2.36316,2.36337,29800000.0
2006-10-17 09:50:00,2.36317,2.36317,2.3625,2.36257,32900000.0
2006-10-17 09:51:00,2.36281,2.36281,2.36234,2.36234,32700000.0
2006-10-17 09:52:00,2.36227,2.36232,2.36202,2.36212,31800000.0
2006-10-17 09:53:00,2.36216,2.36223,2.36205,2.36223,21000000.0
2006-10-17 09:54:00,2.36215,2.36215,2.36187,2.3621,33300000.0
2006-10-17 09:55:00,2.36217,2.36222,2.36192,2.36202,36200000.0
2006-10-17 09:56:00,2.36212,2.36236,2.36183,2.3622,34400000.0
2006-10-17 09:57:00,2.36223,2.36232,2.3619,2.36218,36200000.0
2006-10-17 09:58:00,2.36234,2.36234,2.36177,2.36188,26400000.0
2006-10-17 09:59:00,2.36191,2.36191,2.36122,2.36126,25900000.0
2006-10-17 10:00:00,2.36137,2.36165,2.36137,2.36165,27400000.0
2006-10-17 10:01:00,2.36174,2.36174,2.36112,2.36141,20800000.0
2006-10-17 10:02:00,2.36174,2.36174,2.3614,2.36146,79200000.0
2006-10-17 10:03:00,2.36153,2.3616,2.36126,2.36126,53700000.0
2006-10-17 10:04:00,2.36155,2.36183,2.36127,2.36142,58000000.0
2006-10-17 10:05:00,2.36149,2.36163,2.36133,2.36151,21300000.0
2006-10-17 10:06:00,2.36168,2.36214,2.36152,2.36207,27700000.0
2006-10-17 10:07:00,2.36234,2.36234,2.36188,2.36197,27400000.0
2006-10-17 10:08:00,2.36203,2.36222,2.36203,2.36222,36300000.0
2006-10-17 10:09:00,2.36208,2.36225,2.36203,2.36203,42500000.0
2006-10-17 10:10:00,2.36239,2.36241,2.3621,2.36241,41800000.0
2006-10-17 10:11:00,2.36226,2.36234,2.36172,2.36172,38900000.0
2006-10-17 10:12:00,2.36166,2.36203,2.36166,2.36203,33400000.0
2006-10-17 10:13:00,2.36198,2.36211,2.36191,2.36211,35200000.0
2006-10-17 10:14:00,2.36214,2.36219,2.36177,2.36177,15600000.0
2006-10-17 10:15:00,2.36186,2.36186,2.36151,2.36162,23200000.0
2006-10-17 10:16:00,2.36164,2.36193,2.36163,2.36193,26000000.0
2006-10-17 10:17:00,2.36199,2.36211,2.36182,2.36211,52800000.0
2006-10-17 10:18:00,2.36196,2.36206,2.36189,2.36203,13900000.0
2006-10-17 10:19:00,2.36181,2.36198,2.36167,2.36185,22700000.0
2006-10-17 10:20:00,2.36195,2.36201,2.36183,2.36187,36400000.0
2006-10-17 10:21:00,2.36173,2.3619,2.36169,2.36177,31700000.0
2006-10-17 10:22:00,2.36174,2.3619,2.36165,2.3617,30400000.0
2006-10-17 10:23:00,2.36148,2.36153,2.36115,2.36153,21600000.0
2006-10-17 10:24:00,2.36137,2.36151,2.36136,2.3614,38500000.0
2006-10-17 10:25:00,2.36114,2.36122,2.36101,2.36114,28100000.0
2006-10-17 10:26:00,2.36109,2.36149,2.36092,2.36138,52700000.0
2006-10-17 10:27:00,2.36137,2.36157,2.36118,2.36145,28000000.0
2006-10-17 10:28:00,2.36136,2.36184,2.36131,2.36184,24300000.0
2006-10-17 10:29:00,2.3619,2.362,2.36155,2.36184,30600000.0
2006-10-17 10:30:00,2.36245,2.3634,2.36056,2.3634,37500000.0
2006-10-17 10:31:00,2.36433,2.36589,2.36433,2.36586,22800000.0
2006-10-17 10:32:00,2.36551,2.36576,2.36533,2.36563,21600000.0
2006-10-17 10:33:00,2.36576,2.36636,2.36546,2.36546,39300000.0
2006-10-17 10:34:00,2.36504,2.36512,2.36473,2.36501,24000000.0
2006-10-17 10:35:00,2.36501,2.3651,2.36477,2.36477,31200000.0
2006-10-17 10:36:00,2.36511,2.36516,2.36458,2.36458,25200000.0
2006-10-17 10:37:00,2.36433,2.36433,2.36371,2.36384,36400000.0
2006-10-17 10:38:00,2.36355,2.36363,2.36317,2.36326,42800000.0
2006-10-17 10:39:00,2.36293,2.36316,2.36282,2.36307,30700000.0
2006-10-17 10:40:00,2.36303,2.36318,2.36281,2.36289,24500000.0
2006-10-17 10:41:00,2.36308,2.36314,2.36285,2.36311,36100000.0
2006-10-17 10:42:00,2.36318,2.36344,2.36315,2.3633,34100000.0
2006-10-17 10:43:00,2.36316,2.36339,2.36277,2.36282,43100000.0
2006-10-17 10:44:00,2.36259,2.36278,2.36232,2.36232,40800000.0
2006-10-17 10:45:00,2.36244,2.36276,2.36221,2.36276,47400000.0
2006-10-17 10:46:00,2.36262,2.36282,2.36242,2.36257,35800000.0
2006-10-17 10:47:00,2.36283,2.3632,2.36277,2.36305,60400000.0
2006-10-17 10:48:00,2.36329,2.36334,2.36298,2.36324,47800000.0
2006-10-17 10:49:00,2.36339,2.36349,2.36314,2.36344,31200000.0
2006-10-17 10:50:00,2.36326,2.36326,2.363,2.36313,22000000.0
2006-10-17 10:51:00,2.36299,2.36315,2.36274,2.36309,42100000.0
2006-10-17 10:52:00,2.36322,2.36332,2.36305,2.36311,44100000.0
2006-10-17 10:53:00,2.36312,2.36318,2.36285,2.36312,47000000.0
2006-10-17 10:54:00,2.36309,2.36333,2.36309,2.36328,19300000.0
2006-10-17 10:55:00,2.36339,2.36358,2.36324,2.36343,73000000.0
2006-10-17 10:56:00,2.36334,2.36365,2.36323,2.36365,35400000.0
2006-10-17 10:57:00,2.36372,2.36389,2.36333,2.3636,34200000.0
2006-10-17 10:58:00,2.36364,2.36364,2.36322,2.36344,42400000.0
2006-10-17 10:59:00,2.36332,2.36397,2.36306,2.36376,54100000.0
2006-10-17 11:00:00,2.36348,2.36484,2.36315,2.36484,50400000.0
2006-10-17 11:01:00,2.36456,2.36526,2.36456,2.36521,33500000.0
2006-10-17 11:02:00,2.36544,2.36624,2.36526,2.36624,39199999.0
2006-10-17 11:03:00,2.36632,2.36671,2.36628,2.36671,47000000.0
2006-10-17 11:04:00,2.36695,2.36718,2.36659,2.36718,50700000.0
2006-10-17 11:05:00,2.36739,2.36759,2.36653,2.36653,41600000.0
2006-10-17 11:06:00,2.36656,2.36662,2.36634,2.3666,27800000.0
2006-10-17 11:07:00,2.36636,2.36684,2.36636,2.36667,40100000.0
2006-10-17 11:08:00,2.36666,2.36707,2.36666,2.36668,26100000.0
2006-10-17 11:09:00,2.36693,2.36737,2.36693,2.36737,33100000.0
2006-10-17 11:10:00,2.36746,2.36762,2.36693,2.36693,19500000.0
2006-10-17 11:11:00,2.36695,2.36705,2.36645,2.36645,29700000.0
2006-10-17 11:12:00,2.36643,2.36695,2.36637,2.36695,30900000.0
2006-10-17 11:13:00,2.36703,2.36703,2.36669,2.36691,34200000.0
2006-10-17 11:14:00,2.36716,2.36729,2.367,2.36729,32600000.0
2006-10-17 11:15:00,2.36721,2.36726,2.36701,2.36709,28400000.0
2006-10-17 11:16:00,2.36652,2.36671,2.36619,2.36632,22700000.0
2006-10-17 11:17:00,2.36617,2.36617,2.36545,2.36572,25100000.0
2006-10-17 11:18:00,2.36595,2.36619,2.36562,2.36615,51600000.0
2006-10-17 11:19:00,2.36602,2.36614,2.36584,2.36599,38000000.0
2006-10-17 11:20:00,2.36591,2.36702,2.36573,2.36702,53100000.0
2006-10-17 11:21:00,2.36699,2.36704,2.36653,2.36672,18400000.0
2006-10-17 11:22:00,2.36644,2.36654,2.36622,2.36627,25500000.0
2006-10-17 11:23:00,2.36647,2.36654,2.36623,2.36633,63200000.0
2006-10-17 11:24:00,2.36641,2.36666,2.36625,2.36657,38300000.0
2006-10-17 11:25:00,2.36665,2.36675,2.36637,2.36647,41000000.0
2006-10-17 11:26:00,2.36658,2.36683,2.36658,2.36683,26500000.0
2006-10-17 11:27:00,2.36666,2.36674,2.3665,2.3665,21200000.0
2006-10-17 11:28:00,2.36658,2.36662,2.36627,2.36662,51000000.0
2006-10-17 11:29:00,2.36658,2.36674,2.3664,2.36657,58900001.0
2006-10-17 11:30:00,2.36666,2.36681,2.36655,2.36668,44300000.0
2006-10-17 11:31:00,2.36653,2.36688,2.36651,2.36666,50400000.0
2006-10-17 11:32:00,2.36659,2.36671,2.3665,2.36661,32700000.0
2006-10-17 11:33:00,2.36662,2.3667,2.3664,2.36656,40800000.0
2006-10-17 11:34:00,2.36644,2.36657,2.36613,2.36613,40800000.0
2006-10-17 11:35:00,2.36621,2.36635,2.36621,2.36629,21900000.0
2006-10-17 11:36:00,2.36668,2.36681,2.36644,2.36657,39800000.0
2006-10-17 11:37:00,2.36642,2.36684,2.36631,2.36684,17400000.0
2006-10-17 11:38:00,2.36685,2.36705,2.36673,2.3669,55500000.0
2006-10-17 11:39:00,2.36686,2.36728,2.36686,2.36725,73100000.0
2006-10-17 11:40:00,2.36722,2.36739,2.36722,2.36731,26900000.0
2006-10-17 11:41:00,2.36716,2.36736,2.36716,2.36721,33000000.0
2006-10-17 11:42:00,2.3671,2.36793,2.3671,2.36759,43700000.0
2006-10-17 11:43:00,2.36756,2.36777,2.36756,2.36775,18900000.0
2006-10-17 11:44:00,2.36787,2.36797,2.36772,2.36797,28400000.0
2006-10-17 11:45:00,2.36786,2.368,2.3677,2.368,42100000.0
2006-10-17 11:46:00,2.36788,2.36788,2.36695,2.36695,26700000.0
2006-10-17 11:47:00,2.3671,2.36717,2.36615,2.36615,29300000.0
2006-10-17 11:48:00,2.36615,2.36652,2.36615,2.36643,21900000.0
2006-10-17 11:49:00,2.36658,2.36686,2.36658,2.3667,54099999.0
2006-10-17 11:50:00,2.36647,2.36693,2.36646,2.36693,36100000.0
2006-10-17 11:51:00,2.36682,2.36689,2.36662,2.36689,39700000.0
2006-10-17 11:52:00,2.36716,2.36716,2.36671,2.3669,26600000.0
2006-10-17 11:53:00,2.36688,2.36737,2.36688,2.36731,21500000.0
2006-10-17 11:54:00,2.36731,2.3677,2.3672,2.3677,37700000.0
2006-10-17 11:55:00,2.36783,2.36793,2.36763,2.36763,56000000.0
2006-10-17 11:56:00,2.36761,2.36761,2.36719,2.36745,43600000.0
2006-10-17 11:57:00,2.36761,2.36774,2.36751,2.36751,36700000.0
2006-10-17 11:58:00,2.36742,2.36745,2.36728,2.36731,36700000.0
2006-10-17 11:59:00,2.36712,2.36712,2.36674,2.36683,34200000.0
2006-10-17 12:00:00,2.36671,2.36685,2.36652,2.36652,31700000.0
2006-10-17 12:01:00,2.36653,2.3667,2.3664,2.3667,48400000.0
2006-10-17 12:02:00,2.36663,2.36682,2.36651,2.36669,20200000.0
2006-10-17 12:03:00,2.36713,2.36761,2.36713,2.36761,28800000.0
2006-10-17 12:04:00,2.3677,2.36771,2.36757,2.36757,28100000.0
2006-10-17 12:05:00,2.36749,2.36771,2.36749,2.36756,38100000.0
2006-10-17 12:06:00,2.36779,2.36779,2.36748,2.36768,35000000.0
2006-10-17 12:07:00,2.36769,2.36793,2.36755,2.36793,42300000.0
2006-10-17 12:08:00,2.3681,2.36821,2.36781,2.36803,39800000.0
2006-10-17 12:09:00,2.36796,2.36808,2.36773,2.36773,40400000.0
2006-10-17 12:10:00,2.36779,2.36786,2.36744,2.36744,37900000.0
2006-10-17 12:11:00,2.36739,2.36785,2.36732,2.36785,16700000.0
2006-10-17 12:12:00,2.36795,2.36795,2.36779,2.3679,31100000.0
2006-10-17 12:13:00,2.36788,2.36817,2.36786,2.36799,35400000.0
2006-10-17 12:14:00,2.36811,2.3686,2.36808,2.3686,33600000.0
2006-10-17 12:15:00,2.36856,2.36857,2.36798,2.36798,40000000.0
2006-10-17 12:16:00,2.36801,2.36824,2.36801,2.36808,49200000.0
2006-10-17 12:17:00,2.36823,2.36848,2.36823,2.36823,36600000.0
2006-10-17 12:18:00,2.36836,2.36874,2.36769,2.36769,50300000.0
2006-10-17 12:19:00,2.36745,2.36813,2.36743,2.3681,45200000.0
2006-10-17 12:20:00,2.36806,2.36811,2.36783,2.3681,38300000.0
2006-10-17 12:21:00,2.36816,2.36837,2.36796,2.36796,19300000.0
2006-10-17 12:22:00,2.36799,2.36824,2.36791,2.36817,33200000.0
2006-10-17 12:23:00,2.36821,2.36821,2.36786,2.36804,39200000.0
2006-10-17 12:24:00,2.36799,2.36813,2.3678,2.36813,24700000.0
2006-10-17 12:25:00,2.36841,2.36844,2.36822,2.3683,40100000.0
2006-10-17 12:26:00,2.36852,2.36858,2.36836,2.36852,26400000.0
2006-10-17 12:27:00,2.36841,2.36863,2.36822,2.3685,42400000.0
2006-10-17 12:28:00,2.3684,2.36852,2.36817,2.36852,35800000.0
2006-10-17 12:29:00,2.36855,2.36865,2.36831,2.36839,43100000.0
2006-10-17 12:30:00,2.36854,2.36868,2.36845,2.36868,42900000.0
2006-10-17 12:31:00,2.36862,2.3688,2.36821,2.36821,30400000.0
2006-10-17 12:32:00,2.36874,2.36907,2.36857,2.369,20000000.0
2006-10-17 12:33:00,2.36903,2.36903,2.36877,2.36877,16200000.0
2006-10-17 12:34:00,2.36897,2.36921,2.36876,2.36899,25600000.0
2006-10-17 12:35:00,2.36882,2.36923,2.36878,2.36923,23100000.0
2006-10-17 12:36:00,2.36955,2.36959,2.36906,2.36945,49100000.0
2006-10-17 12:37:00,2.36972,2.36982,2.36949,2.36982,33400000.0
2006-10-17 12:38:00,2.36981,2.37011,2.36947,2.37011,37000000.0
2006-10-17 12:39:00,2.36996,2.37011,2.36986,2.37006,73200000.0
2006-10-17 12:40:00,2.36976,2.37011,2.36964,2.36966,53300000.0
2006-10-17 12:41:00,2.36965,2.36968,2.36911,2.36945,48900000.0
2006-10-17 12:42:00,2.36927,2.36955,2.36915,2.36935,46800000.0
2006-10-17 12:43:00,2.36917,2.36947,2.36917,2.36947,15100000.0
2006-10-17 12:44:00,2.3696,2.3696,2.36941,2.36945,29700000.0
2006-10-17 12:45:00,2.36957,2.36992,2.36938,2.36992,36500000.0
2006-10-17 12:46:00,2.36997,2.37029,2.36983,2.36997,24000000.0
2006-10-17 12:47:00,2.37005,2.37006,2.36952,2.3699,40800000.0
2006-10-17 12:48:00,2.36995,2.36995,2.36959,2.36977,40900000.0
2006-10-17 12:49:00,2.36987,2.36992,2.36957,2.3697,25600000.0
2006-10-17 12:50:00,2.3697,2.3697,2.36938,2.36953,26200000.0
2006-10-17 12:51:00,2.36936,2.36964,2.36931,2.36931,47900000.0
2006-10-17 12:52:00,2.36952,2.36971,2.36952,2.36968,9200000.0
2006-10-17 12:53:00,2.37,2.37007,2.36979,2.37006,29900000.0
2006-10-17 12:54:00,2.37007,2.37043,2.37007,2.3704,22100000.0
2006-10-17 12:55:00,2.37028,2.37037,2.37012,2.37037,22500000.0
2006-10-17 12:56:00,2.37021,2.37038,2.37014,2.37032,40100000.0
2006-10-17 12:57:00,2.37056,2.37063,2.37048,2.37048,17900000.0
2006-10-17 12:58:00,2.37069,2.37073,2.3703,2.3703,15500000.0
2006-10-17 12:59:00,2.37027,2.37045,2.37018,2.37045,44700000.0
2006-10-17 13:00:00,2.37022,2.37045,2.37005,2.37025,32800000.0
2006-10-17 13:01:00,2.37039,2.37059,2.37039,2.37048,40500000.0
2006-10-17 13:02:00,2.37052,2.37069,2.37039,2.37039,45500000.0
2006-10-17 13:03:00,2.3703,2.37055,2.37023,2.37023,32500000.0
2006-10-17 13:04:00,2.37023,2.37049,2.3702,2.3703,44000000.0
2006-10-17 13:05:00,2.37036,2.37036,2.37003,2.37025,38300000.0
2006-10-17 13:06:00,2.3699,2.3699,2.36959,2.36962,13800000.0
2006-10-17 13:07:00,2.36971,2.36972,2.36944,2.36948,38000000.0
2006-10-17 13:08:00,2.36943,2.36947,2.3694,2.36944,11100000.0
2006-10-17 13:09:00,2.36932,2.36954,2.36926,2.3695,43800000.0
2006-10-17 13:10:00,2.3695,2.36969,2.3694,2.36969,49200000.0
2006-10-17 13:11:00,2.36975,2.36983,2.3697,2.36973,43500000.0
2006-10-17 13:12:00,2.36957,2.36968,2.36936,2.3696,34300000.0
2006-10-17 13:13:00,2.36958,2.36974,2.36949,2.36949,52500000.0
2006-10-17 13:14:00,2.3693,2.36974,2.36921,2.36974,35400000.0
2006-10-17 13:15:00,2.36964,2.36973,2.36927,2.3697,43800000.0
2006-10-17 13:16:00,2.36931,2.36953,2.36925,2.36925,47100000.0
2006-10-17 13:17:00,2.36919,2.36919,2.36894,2.36898,32000000.0
2006-10-17 13:18:00,2.36895,2.36903,2.36874,2.36901,48900000.0
2006-10-17 13:19:00,2.3691,2.36935,2.36898,2.36935,34000000.0
2006-10-17 13:20:00,2.36946,2.36966,2.36932,2.36957,28000000.0
2006-10-17 13:21:00,2.36972,2.36988,2.36964,2.36973,25700000.0
2006-10-17 13:22:00,2.36968,2.3697,2.36961,2.36963,30800000.0
2006-10-17 13:23:00,2.36962,2.36971,2.3695,2.36955,43000000.0
2006-10-17 13:24:00,2.36959,2.36985,2.36957,2.36983,44100000.0
2006-10-17 13:25:00,2.36983,2.37014,2.36983,2.37014,22200000.0
2006-10-17 13:26:00,2.37011,2.37035,2.36989,2.37035,23300000.0
2006-10-17 13:27:00,2.37034,2.37059,2.37034,2.3705,24600000.0
2006-10-17 13:28:00,2.3704,2.3704,2.36997,2.37006,44100000.0
2006-10-17 13:29:00,2.37004,2.37004,2.36948,2.36949,40700000.0
2006-10-17 13:30:00,2.36935,2.36952,2.36922,2.36925,35200000.0
2006-10-17 13:31:00,2.36914,2.36947,2.36901,2.36947,43400000.0
2006-10-17 13:32:00,2.36955,2.3696,2.36914,2.36915,50500000.0
2006-10-17 13:33:00,2.36908,2.36936,2.36908,2.36924,48000000.0
2006-10-17 13:34:00,2.36906,2.36916,2.3689,2.3689,41100000.0
2006-10-17 13:35:00,2.36897,2.36897,2.36878,2.36882,27400000.0
2006-10-17 13:36:00,2.36885,2.36905,2.36883,2.36905,21900000.0
2006-10-17 13:37:00,2.36885,2.36888,2.36885,2.36888,16500000.0
2006-10-17 13:38:00,2.36913,2.36916,2.36894,2.36897,22300000.0
2006-10-17 13:39:00,2.36887,2.36894,2.36873,2.36886,42500000.0
2006-10-17 13:40:00,2.36892,2.36896,2.36865,2.36896,40200000.0
2006-10-17 13:41:00,2.36885,2.36885,2.36859,2.36872,39800000.0
2006-10-17 13:42:00,2.36873,2.36873,2.36834,2.3686,36500000.0
2006-10-17 13:43:00,2.36853,2.36874,2.36846,2.36857,30100000.0
2006-10-17 13:44:00,2.36878,2.36885,2.36845,2.36845,43400000.0
2006-10-17 13:45:00,2.36849,2.36867,2.36839,2.36862,25200000.0
2006-10-17 13:46:00,2.36873,2.36883,2.36843,2.36883,55600000.0
2006-10-17 13:47:00,2.36878,2.36878,2.36834,2.36859,36800000.0
2006-10-17 13:48:00,2.36861,2.36861,2.3681,2.36818,40100000.0
2006-10-17 13:49:00,2.36831,2.36856,2.3683,2.36856,23000000.0
2006-10-17 13:50:00,2.3685,2.36857,2.36837,2.36842,18200000.0
2006-10-17 13:51:00,2.36824,2.36831,2.36754,2.36754,33000000.0
2006-10-17 13:52:00,2.36757,2.36791,2.36744,2.36785,44600000.0
2006-10-17 13:53:00,2.36775,2.36798,2.36775,2.36778,61700000.0
2006-10-17 13:54:00,2.3678,2.36816,2.3678,2.36816,47799999.0
2006-10-17 13:55:00,2.36819,2.36819,2.36801,2.36801,20800000.0
2006-10-17 13:56:00,2.36786,2.36801,2.36786,2.3679,46400000.0
2006-10-17 13:57:00,2.36797,2.36802,2.36771,2.36802,13500000.0
2006-10-17 13:58:00,2.36802,2.36808,2.3677,2.36808,43200000.0
2006-10-17 13:59:00,2.36801,2.36807,2.36783,2.36786,37800001.0
2006-10-17 14:00:00,2.36764,2.36774,2.36745,2.36749,35800001.0
2006-10-17 14:01:00,2.36737,2.36774,2.36731,2.36774,30200000.0
2006-10-17 14:02:00,2.36748,2.36761,2.36737,2.36743,22100000.0
2006-10-17 14:03:00,2.36734,2.36752,2.36734,2.36746,17600000.0
2006-10-17 14:04:00,2.36749,2.36772,2.36749,2.36764,21600000.0
2006-10-17 14:05:00,2.36741,2.36743,2.36722,2.36722,24600000.0
2006-10-17 14:06:00,2.36728,2.3679,2.36728,2.36761,29500000.0
2006-10-17 14:07:00,2.36743,2.36746,2.36726,2.36734,36700000.0
2006-10-17 14:08:00,2.36751,2.36766,2.36734,2.36766,32800000.0
2006-10-17 14:09:00,2.36772,2.36821,2.36772,2.36821,44700000.0
2006-10-17 14:10:00,2.36834,2.36838,2.36813,2.36834,40300000.0
2006-10-17 14:11:00,2.36829,2.3684,2.36787,2.36836,30100000.0
2006-10-17 14:12:00,2.3687,2.3687,2.36837,2.36851,27200000.0
2006-10-17 14:13:00,2.36842,2.36859,2.36842,2.36847,19800000.0
2006-10-17 14:14:00,2.36861,2.36871,2.36818,2.36848,28500000.0
2006-10-17 14:15:00,2.36852,2.36872,2.36846,2.36872,26400000.0
2006-10-17 14:16:00,2.36867,2.3688,2.36857,2.36867,88100000.0
2006-10-17 14:17:00,2.3686,2.36925,2.3686,2.36907,32200000.0
2006-10-17 14:18:00,2.36911,2.36937,2.36911,2.36937,36100000.0
2006-10-17 14:19:00,2.36933,2.36959,2.36927,2.36958,61000000.0
2006-10-17 14:20:00,2.36982,2.36983,2.36923,2.36956,53900000.0
2006-10-17 14:21:00,2.36948,2.36965,2.36902,2.36908,39000000.0
2006-10-17 14:22:00,2.36947,2.36947,2.36898,2.36903,47799999.0
2006-10-17 14:23:00,2.36906,2.36928,2.36906,2.36928,15100000.0
2006-10-17 14:24:00,2.36923,2.3695,2.36916,2.36939,32200000.0
2006-10-17 14:25:00,2.36913,2.36951,2.36913,2.36938,44500000.0
2006-10-17 14:26:00,2.36917,2.36939,2.3691,2.36939,47100000.0
2006-10-17 14:27:00,2.36932,2.36932,2.36874,2.36909,41900000.0
2006-10-17 14:28:00,2.36905,2.36908,2.36882,2.36894,38300000.0
2006-10-17 14:29:00,2.3686,2.3686,2.36778,2.36828,18000000.0
2006-10-17 14:30:00,2.36748,2.36905,2.36737,2.36905,41600000.0
2006-10-17 14:31:00,2.36804,2.36899,2.36804,2.36885,27200000.0
2006-10-17 14:32:00,2.36877,2.36877,2.36807,2.36807,16800000.0
2006-10-17 14:33:00,2.36822,2.36921,2.36822,2.36921,21000000.0
2006-10-17 14:34:00,2.3696,2.36965,2.36865,2.36896,21400000.0
2006-10-17 14:35:00,2.36874,2.36913,2.36874,2.36903,38500000.0
2006-10-17 14:36:00,2.36904,2.36904,2.36866,2.36883,56700000.0
2006-10-17 14:37:00,2.36852,2.36893,2.36844,2.36876,42300000.0
2006-10-17 14:38:00,2.36873,2.36873,2.36828,2.36834,28000000.0
2006-10-17 14:39:00,2.36863,2.36886,2.36809,2.36809,25600000.0
2006-10-17 14:40:00,2.36805,2.36806,2.36768,2.36768,49200000.0
2006-10-17 14:41:00,2.36765,2.36826,2.36765,2.36808,31400000.0
2006-10-17 14:42:00,2.36827,2.36827,2.36761,2.36818,29200000.0
2006-10-17 14:43:00,2.36794,2.36804,2.36762,2.36797,60000000.0
2006-10-17 14:44:00,2.36808,2.36841,2.36791,2.36841,34700000.0
2006-10-17 14:45:00,2.36841,2.36854,2.36821,2.36851,38400000.0
2006-10-17 14:46:00,2.36832,2.36851,2.36832,2.36838,46800000.0
2006-10-17 14:47:00,2.3685,2.36867,2.3683,2.3683,40400000.0
2006-10-17 14:48:00,2.36842,2.36843,2.36819,2.36831,34900000.0
2006-10-17 14:49:00,2.36846,2.36861,2.36829,2.36857,29400000.0
2006-10-17 14:50:00,2.36848,2.36874,2.36836,2.36874,21300000.0
2006-10-17 14:51:00,2.36856,2.36882,2.36844,2.36869,23600000.0
2006-10-17 14:52:00,2.36853,2.36886,2.36837,2.36853,59600000.0
2006-10-17 14:53:00,2.36826,2.36854,2.36809,2.36833,51200000.0
2006-10-17 14:54:00,2.36831,2.36878,2.36831,2.36866,37000000.0
2006-10-17 14:55:00,2.36861,2.36914,2.36861,2.36893,55700000.0
2006-10-17 14:56:00,2.36891,2.36918,2.36884,2.36917,59100000.0
2006-10-17 14:57:00,2.36926,2.36957,2.36915,2.36957,42500000.0
2006-10-17 14:58:00,2.36982,2.36989,2.36952,2.36961,31700000.0
2006-10-17 14:59:00,2.36958,2.36958,2.36761,2.36842,29100000.0
2006-10-17 15:00:00,2.3691,2.36923,2.36716,2.36842,48500000.0
2006-10-17 15:01:00,2.36879,2.3697,2.36879,2.36956,26700000.0
2006-10-17 15:02:00,2.36974,2.36983,2.36914,2.36926,24400000.0
2006-10-17 15:03:00,2.36916,2.36927,2.36882,2.36898,36500000.0
2006-10-17 15:04:00,2.36875,2.36899,2.36863,2.36863,42600000.0
2006-10-17 15:05:00,2.36878,2.36901,2.36865,2.36865,48100000.0
2006-10-17 15:06:00,2.36866,2.3689,2.36841,2.3688,43000000.0
2006-10-17 15:07:00,2.36843,2.36861,2.36834,2.36846,30800000.0
2006-10-17 15:08:00,2.36851,2.36851,2.36809,2.36831,40500000.0
2006-10-17 15:09:00,2.3685,2.3687,2.36845,2.36862,21400000.0
2006-10-17 15:10:00,2.3687,2.36883,2.36862,2.36863,50400000.0
2006-10-17 15:11:00,2.36857,2.3687,2.36857,2.36862,29200000.0
2006-10-17 15:12:00,2.36855,2.36874,2.36853,2.36859,28100000.0
2006-10-17 15:13:00,2.36894,2.36895,2.36868,2.36885,31100000.0
2006-10-17 15:14:00,2.36912,2.36912,2.36812,2.36821,31400000.0
2006-10-17 15:15:00,2.3687,2.36905,2.36858,2.36902,22800000.0
2006-10-17 15:16:00,2.36945,2.36949,2.36925,2.36925,27600000.0
2006-10-17 15:17:00,2.36919,2.36968,2.36906,2.36966,40600000.0
2006-10-17 15:18:00,2.36918,2.36935,2.36866,2.36866,33300000.0
2006-10-17 15:19:00,2.36838,2.36914,2.36838,2.36856,48500000.0
2006-10-17 15:20:00,2.36826,2.36915,2.36826,2.36911,25600000.0
2006-10-17 15:21:00,2.36912,2.36914,2.3683,2.3689,37800000.0
2006-10-17 15:22:00,2.3689,2.36925,2.36806,2.36825,33200000.0
2006-10-17 15:23:00,2.36815,2.36865,2.36796,2.36865,57600001.0
2006-10-17 15:24:00,2.36859,2.36873,2.36859,2.3687,31900000.0
2006-10-17 15:25:00,2.36846,2.36852,2.36831,2.36844,23600000.0
2006-10-17 15:26:00,2.36834,2.36858,2.36829,2.36852,42900000.0
2006-10-17 15:27:00,2.36856,2.36881,2.36835,2.36881,28100000.0
2006-10-17 15:28:00,2.36869,2.36882,2.36856,2.36861,34000000.0
2006-10-17 15:29:00,2.36848,2.36887,2.36845,2.36887,21700000.0
2006-10-17 15:30:00,2.36894,2.36925,2.36892,2.36902,36600000.0
2006-10-17 15:31:00,2.36899,2.36899,2.36832,2.36844,19700000.0
2006-10-17 15:32:00,2.36829,2.36849,2.36804,2.36814,37300000.0
2006-10-17 15:33:00,2.3683,2.3686,2.36808,2.36833,45200000.0
2006-10-17 15:34:00,2.3682,2.36864,2.36807,2.36812,24700000.0
2006-10-17 15:35:00,2.36791,2.36801,2.36752,2.36783,44400000.0
2006-10-17 15:36:00,2.36783,2.36795,2.36758,2.36766,48700000.0
2006-10-17 15:37:00,2.3678,2.36811,2.36768,2.36801,26400000.0
2006-10-17 15:38:00,2.36802,2.36802,2.36754,2.36788,45200000.0
2006-10-17 15:39:00,2.36814,2.36814,2.36766,2.36773,19400000.0
2006-10-17 15:40:00,2.36798,2.36798,2.36778,2.3679,28200000.0
2006-10-17 15:41:00,2.36792,2.36792,2.36754,2.36763,30100000.0
2006-10-17 15:42:00,2.36754,2.36778,2.36735,2.36778,20800000.0
2006-10-17 15:43:00,2.36776,2.36831,2.36771,2.36831,22600000.0
2006-10-17 15:44:00,2.36829,2.36878,2.36829,2.36865,42500000.0
2006-10-17 15:45:00,2.36863,2.36885,2.36838,2.36867,48800000.0
2006-10-17 15:46:00,2.36877,2.36901,2.36864,2.36874,40000001.0
2006-10-17 15:47:00,2.36882,2.36906,2.36878,2.36889,29700000.0
2006-10-17 15:48:00,2.36903,2.36903,2.36866,2.36876,38000000.0
2006-10-17 15:49:00,2.36885,2.36912,2.36862,2.36862,46100000.0
2006-10-17 15:50:00,2.36875,2.36898,2.36858,2.36858,10900000.0
2006-10-17 15:51:00,2.3683,2.36845,2.36819,2.36819,30100000.0
2006-10-17 15:52:00,2.36822,2.36841,2.36822,2.3684,36400000.0
2006-10-17 15:53:00,2.36813,2.36852,2.36812,2.36846,17000000.0
2006-10-17 15:54:00,2.36859,2.36868,2.36833,2.36844,24900000.0
2006-10-17 15:55:00,2.36854,2.36869,2.36854,2.36856,28700000.0
2006-10-17 15:56:00,2.36851,2.3688,2.36851,2.3688,17000000.0
2006-10-17 15:57:00,2.36887,2.36889,2.36869,2.36875,51400000.0
2006-10-17 15:58:00,2.36853,2.36878,2.36853,2.36864,20300000.0
2006-10-17 15:59:00,2.36872,2.36912,2.36863,2.36902,32500000.0
2006-10-17 16:00:00,2.36895,2.3696,2.36887,2.3696,19600000.0
2006-10-17 16:01:00,2.36965,2.36971,2.3694,2.36957,35900000.0
2006-10-17 16:02:00,2.3697,2.36989,2.3697,2.36978,40999999.0
2006-10-17 16:03:00,2.36949,2.36957,2.36916,2.36957,22200000.0
2006-10-17 16:04:00,2.36957,2.36971,2.36941,2.36941,39500000.0
2006-10-17 16:05:00,2.36935,2.36965,2.36933,2.36963,17100000.0
2006-10-17 16:06:00,2.36957,2.36984,2.36957,2.3697,38700000.0
2006-10-17 16:07:00,2.36969,2.37005,2.3695,2.3695,61300000.0
2006-10-17 16:08:00,2.3693,2.36996,2.3693,2.36996,28400000.0
2006-10-17 16:09:00,2.36994,2.37012,2.36972,2.36972,17300000.0
2006-10-17 16:10:00,2.36948,2.37051,2.36948,2.37051,33400000.0
2006-10-17 16:11:00,2.37072,2.37072,2.37018,2.37041,27900000.0
2006-10-17 16:12:00,2.37053,2.3708,2.37035,2.37035,59200000.0
2006-10-17 16:13:00,2.37026,2.37046,2.37026,2.37037,43000000.0
2006-10-17 16:14:00,2.37055,2.37061,2.37021,2.37025,33300000.0
2006-10-17 16:15:00,2.37071,2.37081,2.37041,2.37073,39500000.0
2006-10-17 16:16:00,2.37068,2.37068,2.37013,2.3705,34000000.0
2006-10-17 16:17:00,2.3706,2.37069,2.37015,2.37053,30500000.0
2006-10-17 16:18:00,2.37042,2.37066,2.3704,2.37048,55900000.0
2006-10-17 16:19:00,2.37048,2.37088,2.3704,2.37073,24000000.0
2006-10-17 16:20:00,2.37068,2.37094,2.37045,2.37074,32100000.0
2006-10-17 16:21:00,2.37068,2.3708,2.37056,2.37061,39800000.0
2006-10-17 16:22:00,2.37056,2.37063,2.37033,2.37039,39500000.0
2006-10-17 16:23:00,2.37031,2.37071,2.37031,2.37053,59700000.0
2006-10-17 16:24:00,2.37045,2.37047,2.37035,2.37047,37600000.0
2006-10-17 16:25:00,2.37047,2.37068,2.37039,2.37062,54700000.0
2006-10-17 16:26:00,2.37026,2.37048,2.37006,2.37037,35900000.0
2006-10-17 16:27:00,2.37021,2.37021,2.36984,2.36984,18400000.0
2006-10-17 16:28:00,2.36981,2.37,2.36966,2.36984,55500000.0
2006-10-17 16:29:00,2.36969,2.36984,2.36934,2.36959,19800000.0
2006-10-17 16:30:00,2.36971,2.36994,2.36957,2.36981,48000000.0
2006-10-17 16:31:00,2.36987,2.36995,2.3695,2.36958,38400000.0
2006-10-17 16:32:00,2.3698,2.36988,2.36939,2.36939,27300000.0
2006-10-17 16:33:00,2.36966,2.36987,2.36956,2.36971,49300000.0
2006-10-17 16:34:00,2.36953,2.37004,2.36945,2.37004,54800001.0
2006-10-17 16:35:00,2.36995,2.37002,2.36954,2.36968,47800000.0
2006-10-17 16:36:00,2.36975,2.36998,2.36975,2.36998,29300000.0
2006-10-17 16:37:00,2.37012,2.37027,2.37001,2.37001,32100000.0
2006-10-17 16:38:00,2.36999,2.37014,2.36998,2.37002,32200000.0
2006-10-17 16:39:00,2.36983,2.37013,2.36969,2.37013,43100000.0
2006-10-17 16:40:00,2.37041,2.37041,2.37022,2.37041,35500000.0
2006-10-17 16:41:00,2.37053,2.37053,2.3702,2.37038,41500000.0
2006-10-17 16:42:00,2.37029,2.37033,2.37006,2.37024,43000000.0
2006-10-17 16:43:00,2.37034,2.3706,2.36994,2.3706,37100000.0
2006-10-17 16:44:00,2.37026,2.37066,2.37022,2.37044,30300000.0
2006-10-17 16:45:00,2.37046,2.37056,2.37026,2.37044,39800000.0
2006-10-17 16:46:00,2.37055,2.37055,2.37026,2.37033,37700000.0
2006-10-17 16:47:00,2.37036,2.37044,2.37019,2.37044,58700000.0
2006-10-17 16:48:00,2.37022,2.37022,2.36995,2.36995,23500000.0
2006-10-17 16:49:00,2.37022,2.37025,2.37002,2.37013,34300000.0
2006-10-17 16:50:00,2.37029,2.3703,2.37003,2.37018,57500000.0
2006-10-17 16:51:00,2.37006,2.37017,2.36991,2.37012,36100000.0
2006-10-17 16:52:00,2.36999,2.37023,2.36991,2.37023,16300000.0
2006-10-17 16:53:00,2.36987,2.37019,2.3698,2.37007,18200000.0
2006-10-17 16:54:00,2.37011,2.37023,2.36985,2.36997,41500000.0
2006-10-17 16:55:00,2.36991,2.37021,2.36987,2.3699,39500000.0
2006-10-17 16:56:00,2.36975,2.36987,2.36971,2.36981,21500000.0
2006-10-17 16:57:00,2.36963,2.36975,2.36947,2.3696,36400000.0
2006-10-17 16:58:00,2.36962,2.36969,2.36921,2.36921,34100000.0
2006-10-17 16:59:00,2.36894,2.36918,2.36879,2.36891,28000000.0
2006-10-17 17:00:00,2.36878,2.36911,2.36866,2.36904,39800000.0
2006-10-17 17:01:00,2.36926,2.36927,2.36868,2.36881,66800000.0
2006-10-17 17:02:00,2.36862,2.36896,2.36862,2.36877,35700000.0
2006-10-17 17:03:00,2.36851,2.36862,2.36823,2.36843,30600000.0
2006-10-17 17:04:00,2.36849,2.36873,2.36824,2.36873,29500000.0
2006-10-17 17:05:00,2.36872,2.36887,2.36859,2.36887,25000000.0
2006-10-17 17:06:00,2.36883,2.36883,2.36857,2.36874,48000000.0
2006-10-17 17:07:00,2.36895,2.36895,2.36864,2.36878,28900000.0
2006-10-17 17:08:00,2.36878,2.36898,2.36878,2.36886,28700000.0
2006-10-17 17:09:00,2.36887,2.36887,2.36871,2.36874,54400000.0
2006-10-17 17:10:00,2.36891,2.369,2.36861,2.36877,24500000.0
2006-10-17 17:11:00,2.36868,2.36868,2.36833,2.3685,33000000.0
2006-10-17 17:12:00,2.36851,2.36876,2.3685,2.36857,53400000.0
2006-10-17 17:13:00,2.36853,2.36871,2.36836,2.36871,25700000.0
2006-10-17 17:14:00,2.3687,2.36886,2.3686,2.36886,33900000.0
2006-10-17 17:15:00,2.36868,2.36888,2.36861,2.36888,43300000.0
2006-10-17 17:16:00,2.36849,2.36865,2.3683,2.36853,48300000.0
2006-10-17 17:17:00,2.36855,2.36855,2.36818,2.36842,23900000.0
2006-10-17 17:18:00,2.36844,2.36851,2.36822,2.36847,35700000.0
2006-10-17 17:19:00,2.36841,2.36863,2.36813,2.36861,26700000.0
2006-10-17 17:20:00,2.36878,2.36878,2.36835,2.36853,51400000.0
2006-10-17 17:21:00,2.36841,2.36874,2.36841,2.36858,40400000.0
2006-10-17 17:22:00,2.36863,2.36895,2.36863,2.36865,41200000.0
2006-10-17 17:23:00,2.36863,2.36881,2.36863,2.36877,26300000.0
2006-10-17 17:24:00,2.36856,2.36888,2.36856,2.36887,50900000.0
2006-10-17 17:25:00,2.36875,2.36894,2.3687,2.36887,32700000.0
2006-10-17 17:26:00,2.36888,2.36917,2.36883,2.36907,45000000.0
2006-10-17 17:27:00,2.36921,2.36938,2.36921,2.36932,35000000.0
2006-10-17 17:28:00,2.36933,2.36955,2.36918,2.36948,29600000.0
2006-10-17 17:29:00,2.36933,2.36936,2.36913,2.36933,54800000.0
2006-10-17 17:30:00,2.36928,2.36947,2.36921,2.36925,46600000.0
2006-10-17 17:31:00,2.36942,2.36954,2.36918,2.36934,43400000.0
2006-10-17 17:32:00,2.36922,2.36937,2.36908,2.36937,15800000.0
2006-10-17 17:33:00,2.36947,2.36974,2.36938,2.36967,23800000.0
2006-10-17 17:34:00,2.36948,2.36962,2.36946,2.36948,42500000.0
2006-10-17 17:35:00,2.3695,2.36993,2.3695,2.3699,27300000.0
2006-10-17 17:36:00,2.36979,2.36993,2.36944,2.36953,46200001.0
2006-10-17 17:37:00,2.36936,2.36936,2.36909,2.36909,34500000.0
2006-10-17 17:38:00,2.36908,2.36939,2.36896,2.36935,30600000.0
2006-10-17 17:39:00,2.36908,2.36927,2.36882,2.36894,26200000.0
2006-10-17 17:40:00,2.36892,2.36892,2.36862,2.36878,28800000.0
2006-10-17 17:41:00,2.36851,2.36857,2.36821,2.36821,23100000.0
2006-10-17 17:42:00,2.36793,2.36866,2.36783,2.36854,60000000.0
2006-10-17 17:43:00,2.36862,2.36872,2.36836,2.36872,25600000.0
2006-10-17 17:44:00,2.36881,2.36914,2.36833,2.36914,50000000.0
2006-10-17 17:45:00,2.36925,2.36944,2.36925,2.36935,32400000.0
2006-10-17 17:46:00,2.36918,2.36918,2.36852,2.36873,46200000.0
2006-10-17 17:47:00,2.36848,2.36877,2.36848,2.36877,52600000.0
2006-10-17 17:48:00,2.36856,2.36867,2.36809,2.3685,29100000.0
2006-10-17 17:49:00,2.36862,2.36885,2.36854,2.36854,39700000.0
2006-10-17 17:50:00,2.36854,2.36854,2.36812,2.3685,28000000.0
2006-10-17 17:51:00,2.3685,2.3685,2.36817,2.36817,30000000.0
2006-10-17 17:52:00,2.36805,2.36821,2.36804,2.36821,19800000.0
2006-10-17 17:53:00,2.36827,2.36863,2.36827,2.36843,27100000.0
2006-10-17 17:54:00,2.36831,2.36857,2.36829,2.36834,42000000.0
2006-10-17 17:55:00,2.36839,2.36848,2.3681,2.36819,43900000.0
2006-10-17 17:56:00,2.36858,2.36877,2.36834,2.36877,26000000.0
2006-10-17 17:57:00,2.36874,2.36874,2.36832,2.36835,39900000.0
2006-10-17 17:58:00,2.36859,2.36869,2.36859,2.36867,12700000.0
2006-10-17 17:59:00,2.36855,2.36884,2.36853,2.36853,35700000.0
2006-10-17 18:00:00,2.36857,2.36866,2.36817,2.36817,35900000.0
2006-10-17 18:01:00,2.36803,2.36826,2.36766,2.3677,345000000.0
2006-10-17 18:02:00,2.36787,2.36793,2.36741,2.36746,341100000.0
2006-10-17 18:03:00,2.36738,2.36754,2.36715,2.36715,437100000.0
2006-10-17 18:04:00,2.3672,2.36741,2.36711,2.3673,279000000.0
2006-10-17 18:05:00,2.36732,2.36732,2.36703,2.36713,236100000.0
2006-10-17 18:06:00,2.36722,2.36766,2.36714,2.36723,471600000.0
2006-10-17 18:07:00,2.36757,2.36757,2.36708,2.36746,435400000.0
2006-10-17 18:08:00,2.36719,2.36763,2.36702,2.36732,407100000.0
2006-10-17 18:09:00,2.36743,2.36765,2.36721,2.36765,274700000.0
2006-10-17 18:10:00,2.36765,2.36787,2.36712,2.36787,278800000.0
2006-10-17 18:11:00,2.36793,2.3681,2.36774,2.36794,227200000.0
2006-10-17 18:12:00,2.36763,2.36802,2.36763,2.36796,168500001.0
2006-10-17 18:13:00,2.36772,2.36808,2.36744,2.36787,178699999.0
2006-10-17 18:14:00,2.36795,2.36813,2.36754,2.36797,313200000.0
2006-10-17 18:15:00,2.3679,2.36824,2.3679,2.36791,343600000.0
2006-10-17 18:16:00,2.36806,2.3683,2.36799,2.36808,389399999.0
2006-10-17 18:17:00,2.3682,2.36837,2.36762,2.36796,223100000.0
2006-10-17 18:18:00,2.36778,2.368,2.36747,2.3679,167799999.0
2006-10-17 18:19:00,2.36768,2.3681,2.36768,2.36806,307900000.0
2006-10-17 18:20:00,2.368,2.36841,2.36793,2.3682,186699999.0
2006-10-17 18:21:00,2.36792,2.36847,2.36792,2.36846,197900000.0
2006-10-17 18:22:00,2.36865,2.36897,2.36862,2.36893,208700000.0
2006-10-17 18:23:00,2.36883,2.36908,2.3685,2.36908,310100000.0
2006-10-17 18:24:00,2.36904,2.36909,2.36857,2.36875,318200000.0
2006-10-17 18:25:00,2.36876,2.36909,2.36852,2.36889,327100000.0
2006-10-17 18:26:00,2.36895,2.36949,2.3689,2.36927,344800000.0
2006-10-17 18:27:00,2.36927,2.36961,2.36919,2.36933,316500000.0
2006-10-17 18:28:00,2.3694,2.36962,2.3693,2.36945,179600000.0
2006-10-17 18:29:00,2.3693,2.36946,2.36909,2.36933,235400000.0
2006-10-17 18:30:00,2.36941,2.36952,2.36918,2.36939,255100000.0
2006-10-17 18:31:00,2.36951,2.36984,2.3691,2.3691,190299999.0
2006-10-17 18:32:00,2.36948,2.36957,2.36908,2.36942,206100000.0
2006-10-17 18:33:00,2.36935,2.36935,2.36857,2.36928,273799999.0
2006-10-17 18:34:00,2.36918,2.36931,2.36886,2.36927,376700000.0
2006-10-17 18:35:00,2.3694,2.36953,2.36897,2.36938,175000000.0
2006-10-17 18:36:00,2.36928,2.36932,2.36898,2.36932,92400000.0
2006-10-17 18:37:00,2.36947,2.36977,2.36947,2.36967,86900000.0
2006-10-17 18:38:00,2.36957,2.36979,2.36949,2.36965,101800000.0
2006-10-17 18:39:00,2.3698,2.36988,2.36932,2.36945,134600000.0
2006-10-17 18:40:00,2.36955,2.36958,2.36916,2.3694,218800000.0
2006-10-17 18:41:00,2.36938,2.36944,2.36917,2.36917,151500000.0
2006-10-17 18:42:00,2.36924,2.36947,2.36915,2.36932,95600000.0
2006-10-17 18:43:00,2.36902,2.36938,2.36878,2.36932,75200000.0
2006-10-17 18:44:00,2.36948,2.36969,2.36928,2.36969,163500000.0
2006-10-17 18:45:00,2.36981,2.36997,2.36954,2.36974,96700000.0
2006-10-17 18:46:00,2.36973,2.36974,2.36965,2.36965,40100000.0
2006-10-17 18:47:00,2.36947,2.36968,2.3693,2.36968,43400000.0
2006-10-17 18:48:00,2.36965,2.3698,2.36955,2.36956,91700000.0
2006-10-17 18:49:00,2.36971,2.36971,2.36955,2.36957,32800000.0
2006-10-17 18:50:00,2.36942,2.36964,2.36942,2.36952,39000000.0
2006-10-17 18:51:00,2.36941,2.36941,2.36917,2.36933,137200000.0
2006-10-17 18:52:00,2.36922,2.36934,2.36902,2.3691,156400000.0
2006-10-17 18:53:00,2.36901,2.36962,2.369,2.36932,108200000.0
2006-10-17 18:54:00,2.36945,2.36978,2.36944,2.36944,134700000.0
2006-10-17 18:55:00,2.36943,2.36968,2.36937,2.36939,146100000.0
2006-10-17 18:56:00,2.36933,2.36936,2.36902,2.36931,33800000.0
2006-10-17 18:57:00,2.36916,2.36939,2.3691,2.36911,69100000.0
2006-10-17 18:58:00,2.36907,2.36924,2.36902,2.36918,212400000.0
2006-10-17 18:59:00,2.36907,2.36907,2.36873,2.3689,214099999.0
2006-10-17 19:00:00,2.36886,2.36903,2.36856,2.36903,87900000.0
2006-10-17 19:01:00,2.36907,2.36909,2.36881,2.36896,44100000.0
2006-10-17 19:02:00,2.36905,2.36934,2.36883,2.36934,157000000.0
2006-10-17 19:03:00,2.3696,2.36975,2.36924,2.36931,75100000.0
2006-10-17 19:04:00,2.36943,2.36951,2.36929,2.36937,40200000.0
2006-10-17 19:05:00,2.36941,2.36972,2.36941,2.36972,44200000.0
2006-10-17 19:06:00,2.3695,2.36971,2.36931,2.36954,192700000.0
2006-10-17 19:07:00,2.36949,2.36963,2.36927,2.36931,148500000.0
2006-10-17 19:08:00,2.36935,2.36958,2.36918,2.36953,237400000.0
2006-10-17 19:09:00,2.36957,2.36976,2.36933,2.36933,151500000.0
2006-10-17 19:10:00,2.36928,2.3698,2.36928,2.3694,90000000.0
2006-10-17 19:11:00,2.36929,2.36929,2.36902,2.36902,47200000.0
2006-10-17 19:12:00,2.36913,2.36941,2.36911,2.36941,43700001.0
2006-10-17 19:13:00,2.36946,2.36954,2.36919,2.36919,158800000.0
2006-10-17 19:14:00,2.3693,2.36939,2.3691,2.36938,107900000.0
2006-10-17 19:15:00,2.3693,2.3693,2.36887,2.36926,100200000.0
2006-10-17 19:16:00,2.36929,2.36938,2.36921,2.36938,30200000.0
2006-10-17 19:17:00,2.36947,2.36953,2.36912,2.36935,56000000.0
2006-10-17 19:18:00,2.36933,2.36941,2.36901,2.36901,84700000.0
2006-10-17 19:19:00,2.36917,2.36929,2.36905,2.36906,94700000.0
2006-10-17 19:20:00,2.36916,2.36926,2.36908,2.36919,150000000.0
2006-10-17 19:21:00,2.36909,2.36915,2.36878,2.36882,104600000.0
2006-10-17 19:22:00,2.36896,2.36923,2.36896,2.36902,72800000.0
2006-10-17 19:23:00,2.36895,2.3693,2.3689,2.36896,152200000.0
2006-10-17 19:24:00,2.36907,2.36942,2.36884,2.3691,70600000.0
2006-10-17 19:25:00,2.36913,2.3694,2.36906,2.3694,84899999.0
2006-10-17 19:26:00,2.3694,2.36942,2.36917,2.36917,131600000.0
2006-10-17 19:27:00,2.36916,2.36943,2.36915,2.36921,149500000.0
2006-10-17 19:28:00,2.36925,2.3695,2.36922,2.36941,62600000.0
2006-10-17 19:29:00,2.36943,2.36956,2.36936,2.36942,82800000.0
2006-10-17 19:30:00,2.36941,2.36989,2.36941,2.36989,157300000.0
2006-10-17 19:31:00,2.36988,2.37003,2.36979,2.37003,71800000.0
2006-10-17 19:32:00,2.36995,2.36995,2.36971,2.36976,162200001.0
2006-10-17 19:33:00,2.36967,2.3698,2.36957,2.36969,74500000.0
2006-10-17 19:34:00,2.36978,2.36978,2.36946,2.36958,134200000.0
2006-10-17 19:35:00,2.36962,2.36982,2.36947,2.36958,85300000.0
2006-10-17 19:36:00,2.36956,2.36971,2.36939,2.36958,128100000.0
2006-10-17 19:37:00,2.36978,2.36985,2.36968,2.36985,44100000.0
2006-10-17 19:38:00,2.3697,2.37037,2.36959,2.37037,41800000.0
2006-10-17 19:39:00,2.37045,2.37045,2.36971,2.37014,48900000.0
2006-10-17 19:40:00,2.37007,2.37007,2.3697,2.36985,113100000.0
2006-10-17 19:41:00,2.36981,2.36985,2.36969,2.36979,84500000.0
2006-10-17 19:42:00,2.36986,2.37007,2.36973,2.36993,72500000.0
2006-10-17 19:43:00,2.36994,2.37009,2.36986,2.37008,34700000.0
2006-10-17 19:44:00,2.36998,2.36998,2.3696,2.36993,70000000.0
2006-10-17 19:45:00,2.3699,2.3699,2.36965,2.36965,52200000.0
2006-10-17 19:46:00,2.36985,2.37025,2.36985,2.37003,107800000.0
2006-10-17 19:47:00,2.37,2.37047,2.36996,2.37047,44500000.0
2006-10-17 19:48:00,2.37058,2.37058,2.37033,2.37045,74900000.0
2006-10-17 19:49:00,2.37052,2.37052,2.37001,2.37028,102200001.0
2006-10-17 19:50:00,2.37033,2.37053,2.37029,2.37049,66900000.0
2006-10-17 19:51:00,2.37042,2.37053,2.3701,2.37028,111600000.0
2006-10-17 19:52:00,2.37022,2.37035,2.37009,2.37009,50300000.0
2006-10-17 19:53:00,2.37008,2.37036,2.37008,2.37029,18500000.0
2006-10-17 19:54:00,2.37044,2.37057,2.37031,2.37031,74800000.0
2006-10-17 19:55:00,2.3703,2.37041,2.37015,2.37015,31800000.0
2006-10-17 19:56:00,2.37022,2.37029,2.37015,2.37015,100900001.0
2006-10-17 19:57:00,2.37022,2.37047,2.37022,2.37028,121600000.0
2006-10-17 19:58:00,2.37026,2.37051,2.3702,2.3702,97500000.0
2006-10-17 19:59:00,2.37013,2.3703,2.36999,2.36999,172700000.0
2006-10-17 20:00:00,2.37001,2.37053,2.37001,2.37041,53200000.0
2006-10-17 20:01:00,2.37046,2.3708,2.37032,2.37073,107000000.0
2006-10-17 20:02:00,2.37057,2.37069,2.37038,2.37038,45300000.0
2006-10-17 20:03:00,2.37037,2.37053,2.37013,2.37037,32400000.0
2006-10-17 20:04:00,2.37042,2.3705,2.37023,2.3705,34800000.0
2006-10-17 20:05:00,2.37053,2.37058,2.37042,2.37053,37200000.0
2006-10-17 20:06:00,2.37059,2.37077,2.37055,2.3706,32100000.0
2006-10-17 20:07:00,2.37082,2.37082,2.37046,2.37065,44500000.0
2006-10-17 20:08:00,2.37049,2.37058,2.37026,2.37038,115600000.0
2006-10-17 20:09:00,2.37052,2.37052,2.37013,2.37019,28300000.0
2006-10-17 20:10:00,2.37046,2.37046,2.37022,2.37044,33100000.0
2006-10-17 20:11:00,2.37033,2.37073,2.3699,2.37069,72000000.0
2006-10-17 20:12:00,2.37071,2.37101,2.37064,2.37077,168100000.0
2006-10-17 20:13:00,2.37068,2.37085,2.37053,2.37058,161900001.0
2006-10-17 20:14:00,2.37061,2.37078,2.3703,2.3703,81499999.0
2006-10-17 20:15:00,2.37027,2.37067,2.37022,2.37042,250500000.0
2006-10-17 20:16:00,2.37042,2.37044,2.37018,2.37023,125500000.0
2006-10-17 20:17:00,2.37012,2.37025,2.37008,2.37021,41200000.0
2006-10-17 20:18:00,2.37033,2.37047,2.37033,2.37042,69000000.0
2006-10-17 20:19:00,2.37035,2.37063,2.37021,2.37063,131800000.0
2006-10-17 20:20:00,2.37063,2.37079,2.37051,2.37067,218700000.0
2006-10-17 20:21:00,2.37033,2.3705,2.3703,2.37044,83700000.0
2006-10-17 20:22:00,2.37037,2.37044,2.37016,2.37027,67600000.0
2006-10-17 20:23:00,2.37033,2.37059,2.36997,2.37059,150800000.0
2006-10-17 20:24:00,2.37073,2.3709,2.3706,2.37063,53600000.0
2006-10-17 20:25:00,2.37052,2.37067,2.37036,2.37067,202100000.0
2006-10-17 20:26:00,2.37077,2.3709,2.3704,2.37084,179100001.0
2006-10-17 20:27:00,2.37082,2.37102,2.37051,2.37102,96500000.0
2006-10-17 20:28:00,2.37085,2.37085,2.37046,2.37064,253800000.0
2006-10-17 20:29:00,2.37078,2.37086,2.37044,2.3706,194400001.0
2006-10-17 20:30:00,2.37056,2.37085,2.3705,2.37052,387800000.0
2006-10-17 20:31:00,2.37044,2.37091,2.37044,2.37055,196300000.0
2006-10-17 20:32:00,2.37062,2.37088,2.37051,2.37088,355600000.0
2006-10-17 20:33:00,2.3708,2.37097,2.37068,2.37097,80400000.0
2006-10-17 20:34:00,2.37092,2.37092,2.3707,2.37082,129700001.0
2006-10-17 20:35:00,2.37091,2.37105,2.37084,2.37105,48800000.0
2006-10-17 20:36:00,2.37112,2.37144,2.37109,2.37144,63699999.0
2006-10-17 20:37:00,2.37134,2.37134,2.37116,2.37131,100500000.0
2006-10-17 20:38:00,2.37138,2.37154,2.3711,2.37137,160800000.0
2006-10-17 20:39:00,2.37136,2.3714,2.37121,2.3714,149600000.0
2006-10-17 20:40:00,2.37153,2.37153,2.37128,2.37132,151700000.0
2006-10-17 20:41:00,2.37161,2.37172,2.37142,2.37172,127100000.0
2006-10-17 20:42:00,2.37177,2.37183,2.37149,2.37151,64000000.0
2006-10-17 20:43:00,2.37156,2.37176,2.37142,2.37143,98300000.0
2006-10-17 20:44:00,2.37143,2.37157,2.37139,2.37141,181500000.0
2006-10-17 20:45:00,2.37132,2.37135,2.37108,2.37108,53300000.0
2006-10-17 20:46:00,2.37112,2.3713,2.37097,2.37097,26400000.0
2006-10-17 20:47:00,2.37094,2.37131,2.37094,2.37102,163200001.0
2006-10-17 20:48:00,2.37105,2.37145,2.37105,2.37136,187600000.0
2006-10-17 20:49:00,2.37146,2.3716,2.37134,2.37134,145300000.0
2006-10-17 20:50:00,2.37145,2.3721,2.3713,2.37182,151700000.0
2006-10-17 20:51:00,2.37182,2.37195,2.3717,2.37189,102000000.0
2006-10-17 20:52:00,2.37177,2.37182,2.37153,2.3718,163399999.0
2006-10-17 20:53:00,2.37185,2.37186,2.37156,2.37185,235600000.0
2006-10-17 20:54:00,2.37168,2.3719,2.37162,2.37162,130800000.0
2006-10-17 20:55:00,2.3715,2.37154,2.37115,2.37115,40600000.0
2006-10-17 20:56:00,2.37112,2.3714,2.37098,2.37125,252900000.0
2006-10-17 20:57:00,2.37133,2.37169,2.37133,2.37154,322500001.0
2006-10-17 20:58:00,2.37164,2.37173,2.37141,2.37153,246300000.0
2006-10-17 20:59:00,2.37143,2.37166,2.37116,2.37143,256899998.0
2006-10-17 21:00:00,2.37156,2.37156,2.37089,2.37089,250000000.0
2006-10-17 21:01:00,2.37097,2.37114,2.37075,2.37105,323700000.0
2006-10-17 21:02:00,2.37117,2.3712,2.37085,2.37103,104300000.0
2006-10-17 21:03:00,2.37104,2.37106,2.37083,2.37087,102500000.0
2006-10-17 21:04:00,2.37086,2.37099,2.37063,2.37093,62700000.0
2006-10-17 21:05:00,2.37091,2.37099,2.37075,2.37086,85500000.0
2006-10-17 21:06:00,2.3709,2.37112,2.37088,2.37103,91100000.0
2006-10-17 21:07:00,2.37096,2.37096,2.37075,2.37078,29500000.0
2006-10-17 21:08:00,2.37072,2.37072,2.37038,2.37038,25200000.0
2006-10-17 21:09:00,2.3704,2.37074,2.3704,2.37067,33100000.0
2006-10-17 21:10:00,2.3708,2.37101,2.37078,2.37084,94200000.0
2006-10-17 21:11:00,2.37085,2.37095,2.37085,2.37085,127500000.0
2006-10-17 21:12:00,2.3708,2.37089,2.3707,2.37089,34900000.0
2006-10-17 21:13:00,2.37083,2.37094,2.37062,2.37062,100300000.0
2006-10-17 21:14:00,2.37073,2.37073,2.37018,2.37063,154800000.0
2006-10-17 21:15:00,2.37051,2.37063,2.37029,2.37033,156800000.0
2006-10-17 21:16:00,2.37041,2.37069,2.37031,2.37062,109700000.0
2006-10-17 21:17:00,2.37067,2.37073,2.37035,2.3706,185400000.0
2006-10-17 21:18:00,2.3706,2.37069,2.37049,2.37052,151500000.0
2006-10-17 21:19:00,2.3706,2.37068,2.37051,2.3706,118599999.0
2006-10-17 21:20:00,2.3706,2.37079,2.37036,2.37051,196000000.0
2006-10-17 21:21:00,2.37055,2.37093,2.37052,2.3708,235600000.0
2006-10-17 21:22:00,2.37086,2.37093,2.37061,2.37064,163400000.0
2006-10-17 21:23:00,2.37068,2.37068,2.37038,2.37053,116300000.0
2006-10-17 21:24:00,2.37058,2.37068,2.37039,2.37068,83700000.0
2006-10-17 21:25:00,2.37065,2.37071,2.37041,2.37071,63700000.0
2006-10-17 21:26:00,2.37073,2.37073,2.37047,2.37063,35300000.0
2006-10-17 21:27:00,2.37047,2.37067,2.37045,2.37067,44000000.0
2006-10-17 21:28:00,2.37064,2.37066,2.37036,2.37058,107300000.0
2006-10-17 21:29:00,2.37061,2.37067,2.37046,2.37067,51000000.0
2006-10-17 21:30:00,2.37081,2.37081,2.37062,2.37079,29600000.0
2006-10-17 21:31:00,2.37072,2.37077,2.37059,2.37068,16200000.0
2006-10-17 21:32:00,2.37084,2.37084,2.37056,2.3707,196400000.0
2006-10-17 21:33:00,2.37063,2.37091,2.37063,2.3707,75300000.0
2006-10-17 21:34:00,2.37077,2.37085,2.37063,2.37063,148899999.0
2006-10-17 21:35:00,2.37068,2.37069,2.37064,2.37064,51100000.0
2006-10-17 21:36:00,2.37062,2.37077,2.37057,2.37075,39800000.0
2006-10-17 21:37:00,2.37076,2.37078,2.37065,2.37065,63400000.0
2006-10-17 21:38:00,2.37059,2.37075,2.37024,2.3705,67400000.0
2006-10-17 21:39:00,2.37033,2.37079,2.3703,2.37062,45500000.0
2006-10-17 21:40:00,2.37085,2.37105,2.37085,2.37096,47400000.0
2006-10-17 21:41:00,2.3709,2.37105,2.3709,2.37098,23800000.0
2006-10-17 21:42:00,2.37092,2.371,2.37064,2.37098,99400001.0
2006-10-17 21:43:00,2.37095,2.37108,2.3708,2.37086,101200000.0
2006-10-17 21:44:00,2.37099,2.3711,2.37074,2.37091,85700000.0
2006-10-17 21:45:00,2.3709,2.3709,2.37063,2.37075,79100000.0
2006-10-17 21:46:00,2.37075,2.37088,2.37049,2.37072,64100000.0
2006-10-17 21:47:00,2.37066,2.37082,2.37039,2.37045,148800000.0
2006-10-17 21:48:00,2.37046,2.37087,2.37046,2.37079,49500000.0
2006-10-17 21:49:00,2.37083,2.37087,2.37059,2.37078,75700000.0
2006-10-17 21:50:00,2.37098,2.37099,2.37084,2.37085,35300000.0
2006-10-17 21:51:00,2.37095,2.37099,2.37089,2.37096,46000000.0
2006-10-17 21:52:00,2.37083,2.37118,2.37083,2.37084,152100001.0
2006-10-17 21:53:00,2.37084,2.37091,2.3708,2.37082,44200000.0
2006-10-17 21:54:00,2.37083,2.37087,2.37082,2.37084,27800000.0
2006-10-17 21:55:00,2.37088,2.37106,2.37085,2.37102,68900001.0
2006-10-17 21:56:00,2.37092,2.37095,2.37049,2.37095,56500000.0
2006-10-17 21:57:00,2.37098,2.37099,2.37088,2.37095,28400000.0
2006-10-17 21:58:00,2.37092,2.37113,2.3709,2.37098,42400000.0
2006-10-17 21:59:00,2.3709,2.37094,2.37055,2.3709,170799999.0
2006-10-17 22:00:00,2.37089,2.37108,2.37083,2.3709,65400000.0
2006-10-17 22:01:00,2.37082,2.37082,2.37065,2.37077,28700000.0
2006-10-17 22:02:00,2.37075,2.3709,2.37067,2.37067,102100000.0
2006-10-17 22:03:00,2.37073,2.37076,2.37069,2.3707,24800000.0
2006-10-17 22:04:00,2.37068,2.37081,2.37056,2.37073,134900000.0
2006-10-17 22:05:00,2.37074,2.37085,2.3707,2.37075,60600000.0
2006-10-17 22:06:00,2.37075,2.37075,2.37063,2.37063,14100000.0
2006-10-17 22:07:00,2.37065,2.37067,2.3706,2.3706,18000000.0
2006-10-17 22:08:00,2.37069,2.3708,2.37068,2.37075,45800000.0
2006-10-17 22:09:00,2.3707,2.3708,2.3706,2.37062,55500000.0
2006-10-17 22:10:00,2.37072,2.37079,2.37067,2.37078,27600000.0
2006-10-17 22:11:00,2.37082,2.37085,2.37073,2.3708,23000000.0
2006-10-17 22:12:00,2.37077,2.37079,2.37063,2.37065,66200000.0
2006-10-17 22:13:00,2.37073,2.37077,2.37053,2.37061,40800000.0
2006-10-17 22:14:00,2.3707,2.37078,2.3707,2.37072,20500000.0
2006-10-17 22:15:00,2.37052,2.37069,2.37049,2.37069,103400000.0
2006-10-17 22:16:00,2.37074,2.37088,2.37047,2.3706,171900001.0
2006-10-17 22:17:00,2.37066,2.3708,2.37061,2.37075,29700000.0
2006-10-17 22:18:00,2.37067,2.37086,2.37067,2.37086,27800000.0
2006-10-17 22:19:00,2.37085,2.37085,2.37063,2.37076,52200000.0
2006-10-17 22:20:00,2.3708,2.37085,2.37075,2.37075,22700000.0
2006-10-17 22:21:00,2.37072,2.37072,2.37061,2.37068,37600000.0
2006-10-17 22:22:00,2.37061,2.37084,2.37047,2.37047,106500000.0
2006-10-17 22:23:00,2.37032,2.37052,2.37032,2.3705,88000000.0
2006-10-17 22:24:00,2.37055,2.3706,2.37055,2.37055,22400000.0
2006-10-17 22:25:00,2.37059,2.37059,2.37037,2.37051,53600000.0
2006-10-17 22:26:00,2.37061,2.37062,2.37058,2.37062,19100000.0
2006-10-17 22:27:00,2.37049,2.37059,2.37028,2.37059,25200000.0
2006-10-17 22:28:00,2.37072,2.37072,2.37055,2.37062,36300000.0
2006-10-17 22:29:00,2.37057,2.37058,2.37015,2.37015,124900000.0
2006-10-17 22:30:00,2.3701,2.37055,2.3701,2.37055,112300000.0
2006-10-17 22:31:00,2.3706,2.37061,2.37039,2.37047,26100000.0
2006-10-17 22:32:00,2.3705,2.3705,2.37042,2.37042,35600000.0
2006-10-17 22:33:00,2.37043,2.37057,2.37028,2.37057,49600000.0
2006-10-17 22:34:00,2.37068,2.37103,2.37063,2.37098,78700000.0
2006-10-17 22:35:00,2.37086,2.37104,2.37084,2.37085,48400000.0
2006-10-17 22:36:00,2.37091,2.37095,2.37089,2.37095,23000000.0
2006-10-17 22:37:00,2.37093,2.37096,2.37088,2.37091,56800000.0
2006-10-17 22:38:00,2.37102,2.37119,2.371,2.37103,28800000.0
2006-10-17 22:39:00,2.37096,2.37098,2.3707,2.37098,18800000.0
2006-10-17 22:40:00,2.371,2.37119,2.37079,2.3709,43100000.0
2006-10-17 22:41:00,2.37074,2.37075,2.37055,2.37067,41800000.0
2006-10-17 22:42:00,2.37068,2.37079,2.37049,2.37066,74700000.0
2006-10-17 22:43:00,2.3707,2.37086,2.37048,2.37049,105100000.0
2006-10-17 22:44:00,2.37046,2.37071,2.37038,2.37069,69900000.0
2006-10-17 22:45:00,2.37078,2.37097,2.37062,2.37084,48700000.0
2006-10-17 22:46:00,2.37096,2.37128,2.37065,2.37097,77800000.0
2006-10-17 22:47:00,2.37117,2.37136,2.37117,2.37126,42500000.0
2006-10-17 22:48:00,2.37116,2.3713,2.37096,2.37114,66500000.0
2006-10-17 22:49:00,2.37114,2.37142,2.37113,2.37134,79800000.0
2006-10-17 22:50:00,2.37098,2.37166,2.37098,2.37157,37600000.0
2006-10-17 22:51:00,2.37151,2.37182,2.37131,2.37132,90100000.0
2006-10-17 22:52:00,2.37123,2.37147,2.37123,2.37147,51200000.0
2006-10-17 22:53:00,2.37152,2.37152,2.37127,2.37147,34500000.0
2006-10-17 22:54:00,2.37151,2.37165,2.37132,2.37165,68700000.0
2006-10-17 22:55:00,2.37163,2.37179,2.3716,2.37167,55700000.0
2006-10-17 22:56:00,2.37191,2.37191,2.37172,2.37173,37700000.0
2006-10-17 22:57:00,2.37183,2.37193,2.37171,2.37188,30000000.0
2006-10-17 22:58:00,2.37167,2.3718,2.37162,2.37162,56400001.0
2006-10-17 22:59:00,2.37158,2.37165,2.37145,2.37156,35200000.0
2006-10-17 23:00:00,2.37151,2.37156,2.37151,2.37156,9600000.0
2006-10-17 23:01:00,2.37178,2.37178,2.37126,2.37153,58299999.0
2006-10-17 23:02:00,2.37165,2.37165,2.37145,2.37153,36200000.0
2006-10-17 23:03:00,2.37131,2.37131,2.37124,2.37124,9200000.0
2006-10-17 23:04:00,2.3711,2.37145,2.3711,2.37121,29300000.0
2006-10-17 23:05:00,2.37092,2.3715,2.37085,2.3715,69100000.0
2006-10-17 23:06:00,2.37129,2.37149,2.37105,2.3713,55200000.0
2006-10-17 23:07:00,2.37135,2.37169,2.37115,2.37168,61700000.0
2006-10-17 23:08:00,2.37177,2.37177,2.37148,2.37169,31200001.0
2006-10-17 23:09:00,2.37184,2.37199,2.3716,2.37199,64899999.0
2006-10-17 23:10:00,2.37185,2.37205,2.37133,2.37157,31700000.0
2006-10-17 23:11:00,2.37171,2.37208,2.37169,2.37189,27500000.0
2006-10-17 23:12:00,2.37165,2.37184,2.37143,2.37143,32000000.0
2006-10-17 23:13:00,2.3717,2.37176,2.37157,2.37166,44900000.0
2006-10-17 23:14:00,2.37192,2.37225,2.37175,2.37213,27600000.0
2006-10-17 23:15:00,2.37219,2.37231,2.37188,2.37207,39000000.0
2006-10-17 23:16:00,2.37224,2.37237,2.3719,2.37205,37400000.0
2006-10-17 23:17:00,2.37233,2.37281,2.37233,2.37276,16800000.0
2006-10-17 23:18:00,2.37275,2.3728,2.37211,2.37211,33200000.0
2006-10-17 23:19:00,2.37201,2.37266,2.37201,2.37266,20800000.0
2006-10-17 23:20:00,2.37254,2.37267,2.37233,2.37241,37100000.0
2006-10-17 23:21:00,2.37266,2.37266,2.37244,2.37249,37300000.0
2006-10-17 23:22:00,2.37255,2.37255,2.37226,2.37231,31900000.0
2006-10-17 23:23:00,2.37264,2.37268,2.3724,2.3724,17400000.0
2006-10-17 23:24:00,2.37257,2.37257,2.37189,2.37189,32000000.0
2006-10-17 23:25:00,2.37182,2.37253,2.37182,2.37196,44500000.0
2006-10-17 23:26:00,2.37185,2.37241,2.37175,2.37209,73100000.0
2006-10-17 23:27:00,2.37221,2.37236,2.37166,2.37166,34000000.0
2006-10-17 23:28:00,2.3717,2.3721,2.3717,2.37202,26300000.0
2006-10-17 23:29:00,2.37206,2.37223,2.37206,2.37223,16800000.0
2006-10-17 23:30:00,2.37207,2.37207,2.37179,2.37201,14400000.0
2006-10-17 23:31:00,2.37186,2.37186,2.37162,2.37169,12000000.0
2006-10-17 23:32:00,2.37177,2.37189,2.37169,2.37183,19000000.0
2006-10-17 23:33:00,2.37182,2.37191,2.3717,2.37185,34000000.0
2006-10-17 23:34:00,2.37195,2.37206,2.3718,2.3718,45000000.0
2006-10-17 23:35:00,2.37207,2.37211,2.37177,2.37196,50200000.0
2006-10-17 23:36:00,2.37185,2.37185,2.37182,2.37182,8000000.0
2006-10-17 23:37:00,2.37101,2.37198,2.37034,2.37198,47300000.0
2006-10-17 23:38:00,2.37206,2.37245,2.37196,2.37245,47000000.0
2006-10-17 23:39:00,2.37239,2.37239,2.37192,2.37224,49700000.0
2006-10-17 23:40:00,2.3723,2.3723,2.37183,2.37216,61299999.0
2006-10-17 23:41:00,2.37225,2.37238,2.37212,2.37212,25300000.0
2006-10-17 23:42:00,2.37214,2.37237,2.37214,2.37232,46500000.0
2006-10-17 23:43:00,2.37251,2.37256,2.37224,2.37227,64700000.0
2006-10-17 23:44:00,2.37276,2.37276,2.37238,2.37248,16300000.0
2006-10-17 23:45:00,2.37239,2.37239,2.37211,2.37223,15200000.0
2006-10-17 23:46:00,2.37235,2.37236,2.37222,2.37231,38500000.0
2006-10-17 23:47:00,2.37218,2.37254,2.37216,2.37247,23300000.0
2006-10-17 23:48:00,2.37242,2.37255,2.37234,2.37255,37000000.0
2006-10-17 23:49:00,2.37242,2.37242,2.37204,2.37229,29500000.0
2006-10-17 23:50:00,2.3723,2.37231,2.37204,2.37205,67000000.0
2006-10-17 23:51:00,2.37214,2.37251,2.37209,2.37235,43800000.0
2006-10-17 23:52:00,2.37225,2.37284,2.37213,2.37282,27100000.0
2006-10-17 23:53:00,2.37266,2.37278,2.3724,2.37278,29200000.0
2006-10-17 23:54:00,2.37296,2.37297,2.37274,2.37297,21600000.0
2006-10-17 23:55:00,2.37291,2.37303,2.3727,2.37288,27700000.0
2006-10-17 23:56:00,2.37288,2.37308,2.3727,2.37299,50200000.0
2006-10-17 23:57:00,2.37303,2.37323,2.37285,2.37321,31200000.0
2006-10-17 23:58:00,2.37321,2.37433,2.37309,2.37433,35900000.0
2006-10-17 23:59:00,2.37431,2.37433,2.37377,2.37377,34400000.0
2006-10-18 00:00:00,2.37335,2.37431,2.37333,2.37409,41800000.0
2006-10-18 00:01:00,2.37377,2.37377,2.37321,2.37321,14700000.0
2006-10-18 00:02:00,2.37281,2.37316,2.37263,2.37295,53200000.0
2006-10-18 00:03:00,2.37281,2.37291,2.37251,2.37278,48000000.0
2006-10-18 00:04:00,2.37273,2.37273,2.37213,2.37268,37500000.0
2006-10-18 00:05:00,2.37268,2.37272,2.37249,2.37272,26200000.0
2006-10-18 00:06:00,2.37258,2.37258,2.37179,2.37179,21100000.0
2006-10-18 00:07:00,2.37239,2.37239,2.37156,2.37189,33900000.0
2006-10-18 00:08:00,2.37203,2.37203,2.3717,2.3717,28200000.0
2006-10-18 00:09:00,2.37178,2.37222,2.3714,2.37222,21800000.0
2006-10-18 00:10:00,2.37217,2.37336,2.37217,2.37329,22600000.0
2006-10-18 00:11:00,2.37305,2.37328,2.37233,2.37249,56900000.0
2006-10-18 00:12:00,2.37282,2.37304,2.3726,2.37299,19200000.0
2006-10-18 00:13:00,2.37306,2.37322,2.3729,2.37322,15700000.0
2006-10-18 00:14:00,2.37323,2.37334,2.37292,2.37315,38500000.0
2006-10-18 00:15:00,2.37326,2.37326,2.37272,2.37272,45999999.0
2006-10-18 00:16:00,2.3725,2.3726,2.37185,2.37185,49600000.0
2006-10-18 00:17:00,2.37152,2.3721,2.37147,2.37173,18000000.0
2006-10-18 00:18:00,2.37182,2.37217,2.37182,2.37201,24800000.0
2006-10-18 00:19:00,2.37222,2.37236,2.37161,2.37161,22600000.0
2006-10-18 00:20:00,2.37209,2.37224,2.37184,2.37203,57899999.0
2006-10-18 00:21:00,2.37205,2.37243,2.37192,2.37223,30800000.0
2006-10-18 00:22:00,2.37198,2.37204,2.37177,2.37182,33600000.0
2006-10-18 00:23:00,2.37155,2.37185,2.37129,2.37164,58100000.0
2006-10-18 00:24:00,2.37163,2.37183,2.37064,2.37064,24200000.0
2006-10-18 00:25:00,2.37066,2.37117,2.37066,2.37117,13400000.0
2006-10-18 00:26:00,2.37088,2.37114,2.37031,2.37114,37400000.0
2006-10-18 00:27:00,2.37111,2.37145,2.37068,2.37145,31800000.0
2006-10-18 00:28:00,2.37167,2.37184,2.37141,2.3718,58100000.0
2006-10-18 00:29:00,2.37195,2.37195,2.37172,2.37182,24000000.0
2006-10-18 00:30:00,2.37159,2.37163,2.37128,2.3714,55800000.0
2006-10-18 00:31:00,2.37124,2.37148,2.37103,2.37148,41700000.0
2006-10-18 00:32:00,2.37147,2.37153,2.37091,2.37153,33000000.0
2006-10-18 00:33:00,2.37153,2.37172,2.37144,2.37149,34800000.0
2006-10-18 00:34:00,2.37145,2.37173,2.37113,2.37113,44500000.0
2006-10-18 00:35:00,2.37115,2.3714,2.37112,2.37118,51200000.0
2006-10-18 00:36:00,2.37121,2.37131,2.3711,2.3711,35700000.0
2006-10-18 00:37:00,2.37138,2.37172,2.37138,2.37159,17100000.0
2006-10-18 00:38:00,2.37166,2.37184,2.37149,2.37184,23200000.0
2006-10-18 00:39:00,2.37186,2.372,2.37172,2.37194,40900000.0
2006-10-18 00:40:00,2.37183,2.37183,2.37104,2.37132,24800000.0
2006-10-18 00:41:00,2.37157,2.37157,2.37117,2.3713,31100000.0
2006-10-18 00:42:00,2.37151,2.37177,2.3715,2.37156,32800000.0
2006-10-18 00:43:00,2.37165,2.37165,2.37129,2.37144,15600000.0
2006-10-18 00:44:00,2.37155,2.37207,2.37155,2.37205,26500000.0
2006-10-18 00:45:00,2.37222,2.37222,2.37187,2.37209,60100000.0
2006-10-18 00:46:00,2.37207,2.37236,2.37207,2.37213,31200000.0
2006-10-18 00:47:00,2.37209,2.37215,2.37175,2.37185,30400000.0
2006-10-18 00:48:00,2.37187,2.37187,2.37174,2.3718,38000000.0
2006-10-18 00:49:00,2.37183,2.37199,2.37172,2.37172,25500000.0
2006-10-18 00:50:00,2.37167,2.37203,2.37167,2.37203,45000000.0
2006-10-18 00:51:00,2.37208,2.37208,2.37194,2.37205,31300000.0
2006-10-18 00:52:00,2.37204,2.37226,2.37186,2.37215,39100000.0
2006-10-18 00:53:00,2.37191,2.37232,2.37191,2.37213,44000000.0
2006-10-18 00:54:00,2.37233,2.37264,2.37233,2.37252,11900000.0
2006-10-18 00:55:00,2.37247,2.37271,2.37247,2.37255,24800000.0
2006-10-18 00:56:00,2.37255,2.37267,2.37245,2.37255,30000000.0
2006-10-18 00:57:00,2.37256,2.37272,2.37247,2.37267,25000000.0
2006-10-18 00:58:00,2.37261,2.37264,2.37233,2.37254,14100000.0
2006-10-18 00:59:00,2.37257,2.37263,2.37247,2.37252,25600000.0
2006-10-18 01:00:00,2.37268,2.37268,2.37232,2.37268,69500001.0
2006-10-18 01:01:00,2.37261,2.37261,2.37174,2.37229,46200000.0
2006-10-18 01:02:00,2.37187,2.37202,2.37124,2.37139,25600000.0
2006-10-18 01:03:00,2.3705,2.37131,2.3705,2.3707,52900000.0
2006-10-18 01:04:00,2.3708,2.37109,2.3708,2.37092,28400000.0
2006-10-18 01:05:00,2.37094,2.37094,2.37061,2.37071,32200000.0
2006-10-18 01:06:00,2.37032,2.37125,2.3701,2.37125,18400000.0
2006-10-18 01:07:00,2.37126,2.37146,2.37091,2.37112,29000000.0
2006-10-18 01:08:00,2.37097,2.37097,2.37079,2.37094,11700000.0
2006-10-18 01:09:00,2.37104,2.37106,2.37076,2.37076,19400000.0
2006-10-18 01:10:00,2.37096,2.37096,2.3706,2.37082,53300000.0
2006-10-18 01:11:00,2.37073,2.37115,2.37073,2.37107,58400000.0
2006-10-18 01:12:00,2.37088,2.37118,2.37086,2.37105,41300000.0
2006-10-18 01:13:00,2.37097,2.37122,2.37097,2.37122,54400000.0
2006-10-18 01:14:00,2.37102,2.37111,2.3709,2.3709,33700000.0
2006-10-18 01:15:00,2.37097,2.37128,2.37097,2.37128,12000000.0
2006-10-18 01:16:00,2.3713,2.37147,2.37102,2.3711,33900000.0
2006-10-18 01:17:00,2.37137,2.37144,2.37114,2.37125,44300000.0
2006-10-18 01:18:00,2.3712,2.3712,2.37099,2.37114,20000000.0
2006-10-18 01:19:00,2.37095,2.37102,2.37048,2.37102,43500000.0
2006-10-18 01:20:00,2.37116,2.37177,2.37116,2.37139,23400000.0
2006-10-18 01:21:00,2.37155,2.37155,2.37142,2.37148,24800000.0
2006-10-18 01:22:00,2.37134,2.37143,2.37121,2.37136,12700000.0
2006-10-18 01:23:00,2.37137,2.3715,2.37123,2.37123,35300000.0
2006-10-18 01:24:00,2.3714,2.37145,2.3714,2.37145,4800000.0
2006-10-18 01:25:00,2.37151,2.37151,2.37138,2.37138,14600000.0
2006-10-18 01:26:00,2.37162,2.37171,2.37096,2.37108,36300000.0
2006-10-18 01:27:00,2.3713,2.37182,2.3713,2.37162,49700000.0
2006-10-18 01:28:00,2.37161,2.37175,2.37158,2.37158,21900000.0
2006-10-18 01:29:00,2.3716,2.37165,2.37152,2.37152,18900000.0
2006-10-18 01:30:00,2.37153,2.37174,2.37142,2.37148,40200000.0
2006-10-18 01:31:00,2.37134,2.37151,2.37134,2.37151,11900000.0
2006-10-18 01:32:00,2.37137,2.37138,2.37105,2.37138,31100000.0
2006-10-18 01:33:00,2.37145,2.37149,2.37139,2.37148,35800000.0
2006-10-18 01:34:00,2.3711,2.37141,2.37072,2.37127,29700000.0
2006-10-18 01:35:00,2.37132,2.37148,2.37132,2.37148,24000000.0
2006-10-18 01:36:00,2.37153,2.37161,2.37077,2.37152,28900000.0
2006-10-18 01:37:00,2.37154,2.37171,2.37144,2.37144,33600000.0
2006-10-18 01:38:00,2.37157,2.37161,2.37104,2.37144,75000000.0
2006-10-18 01:39:00,2.37119,2.37119,2.37062,2.37104,29700000.0
2006-10-18 01:40:00,2.37106,2.37115,2.37059,2.37115,22400000.0
2006-10-18 01:41:00,2.37097,2.37111,2.3706,2.37101,45600000.0
2006-10-18 01:42:00,2.37102,2.37122,2.37102,2.37116,31800000.0
2006-10-18 01:43:00,2.37092,2.3713,2.37092,2.3713,40900000.0
2006-10-18 01:44:00,2.37154,2.37169,2.37138,2.37164,26800000.0
2006-10-18 01:45:00,2.37139,2.37139,2.37096,2.37126,49999999.0
2006-10-18 01:46:00,2.37127,2.3715,2.37127,2.37135,30600000.0
2006-10-18 01:47:00,2.37129,2.37134,2.37107,2.37125,35700000.0
2006-10-18 01:48:00,2.37147,2.37147,2.3711,2.3712,28900000.0
2006-10-18 01:49:00,2.37115,2.37128,2.37106,2.37106,21800000.0
2006-10-18 01:50:00,2.3707,2.37133,2.37058,2.37133,28000000.0
2006-10-18 01:51:00,2.37092,2.37114,2.37047,2.37114,26400000.0
2006-10-18 01:52:00,2.37107,2.37116,2.37047,2.37116,39300000.0
2006-10-18 01:53:00,2.37083,2.37104,2.37027,2.37104,26700000.0
2006-10-18 01:54:00,2.37108,2.37108,2.37076,2.37076,39700000.0
2006-10-18 01:55:00,2.37086,2.37113,2.37086,2.371,13200000.0
2006-10-18 01:56:00,2.37099,2.37113,2.36998,2.36998,33500000.0
2006-10-18 01:57:00,2.3701,2.37109,2.3701,2.37109,30200000.0
2006-10-18 01:58:00,2.37119,2.37134,2.3711,2.37118,29600000.0
2006-10-18 01:59:00,2.37096,2.37142,2.37077,2.37135,29600000.0
2006-10-18 02:00:00,2.37119,2.37134,2.37068,2.37134,24200000.0
2006-10-18 02:01:00,2.37137,2.37151,2.37075,2.37117,36900000.0
2006-10-18 02:02:00,2.37137,2.37138,2.3713,2.37138,26300000.0
2006-10-18 02:03:00,2.3715,2.37153,2.3714,2.3714,12600000.0
2006-10-18 02:04:00,2.37135,2.37144,2.37102,2.37138,32700000.0
2006-10-18 02:05:00,2.37134,2.37153,2.37117,2.37151,32500000.0
2006-10-18 02:06:00,2.37141,2.37162,2.37141,2.37158,21000000.0
2006-10-18 02:07:00,2.37153,2.37156,2.37134,2.37146,46000000.0
2006-10-18 02:08:00,2.37146,2.37146,2.37144,2.37144,6700000.0
2006-10-18 02:09:00,2.37164,2.37164,2.37119,2.37119,34800000.0
2006-10-18 02:10:00,2.37121,2.37138,2.3709,2.37138,33100000.0
2006-10-18 02:11:00,2.37124,2.37128,2.37109,2.37128,16700000.0
2006-10-18 02:12:00,2.37156,2.37174,2.37155,2.37174,47300000.0
2006-10-18 02:13:00,2.37155,2.37157,2.37127,2.37139,27600000.0
2006-10-18 02:14:00,2.37148,2.37164,2.3714,2.37152,34000000.0
2006-10-18 02:15:00,2.37165,2.37165,2.37137,2.37143,31300000.0
2006-10-18 02:16:00,2.37131,2.3715,2.37128,2.3715,29900000.0
2006-10-18 02:17:00,2.37143,2.37147,2.37132,2.37147,19200000.0
2006-10-18 02:18:00,2.37155,2.37172,2.37148,2.37154,33600000.0
2006-10-18 02:19:00,2.37141,2.37161,2.37139,2.37139,17000000.0
2006-10-18 02:20:00,2.3714,2.37142,2.37132,2.37142,26500000.0
2006-10-18 02:21:00,2.37149,2.37151,2.3713,2.37142,29000000.0
2006-10-18 02:22:00,2.37148,2.3716,2.3714,2.3715,24600000.0
2006-10-18 02:23:00,2.37132,2.37133,2.37112,2.37112,24000000.0
2006-10-18 02:24:00,2.37123,2.37132,2.37123,2.37132,17200000.0
2006-10-18 02:25:00,2.37115,2.37123,2.37099,2.37123,29200000.0
2006-10-18 02:26:00,2.3713,2.37132,2.37117,2.37128,28300000.0
2006-10-18 02:27:00,2.37112,2.37145,2.37102,2.37102,50200000.0
2006-10-18 02:28:00,2.37103,2.37129,2.37087,2.37129,29500000.0
2006-10-18 02:29:00,2.37085,2.37116,2.37085,2.37105,48200000.0
2006-10-18 02:30:00,2.37119,2.37147,2.37119,2.3713,34400000.0
2006-10-18 02:31:00,2.37122,2.37139,2.37115,2.37139,52200000.0
2006-10-18 02:32:00,2.37125,2.37125,2.3711,2.37111,55900000.0
2006-10-18 02:33:00,2.3711,2.37116,2.37097,2.37097,22900000.0
2006-10-18 02:34:00,2.37108,2.37124,2.37108,2.37114,51900000.0
2006-10-18 02:35:00,2.37115,2.37123,2.37099,2.37099,34700000.0
2006-10-18 02:36:00,2.37101,2.37103,2.37083,2.37083,25000000.0
2006-10-18 02:37:00,2.37098,2.37111,2.37078,2.37105,24100000.0
2006-10-18 02:38:00,2.37124,2.37137,2.3712,2.3712,29500000.0
2006-10-18 02:39:00,2.37133,2.37133,2.37097,2.37127,25400000.0
2006-10-18 02:40:00,2.37128,2.3714,2.37128,2.37135,31000000.0
2006-10-18 02:41:00,2.37154,2.37154,2.37088,2.37108,21300000.0
2006-10-18 02:42:00,2.37081,2.37113,2.37072,2.37108,22400000.0
2006-10-18 02:43:00,2.37096,2.37106,2.37085,2.37085,19500000.0
2006-10-18 02:44:00,2.37097,2.3711,2.37063,2.37076,42800000.0
2006-10-18 02:45:00,2.37092,2.37101,2.3708,2.37101,31500000.0
2006-10-18 02:46:00,2.37096,2.37096,2.37065,2.37065,34500000.0
2006-10-18 02:47:00,2.37073,2.37099,2.3707,2.37083,48500000.0
2006-10-18 02:48:00,2.37084,2.3709,2.37061,2.37061,21600000.0
2006-10-18 02:49:00,2.37063,2.37079,2.37056,2.37079,29400000.0
2006-10-18 02:50:00,2.3706,2.3706,2.37034,2.3706,44899999.0
2006-10-18 02:51:00,2.37057,2.37064,2.37035,2.37061,27200000.0
2006-10-18 02:52:00,2.37052,2.37058,2.37038,2.37047,21800000.0
2006-10-18 02:53:00,2.37044,2.3705,2.37011,2.3705,27800000.0
2006-10-18 02:54:00,2.37064,2.37064,2.37004,2.37044,35000000.0
2006-10-18 02:55:00,2.37063,2.37096,2.37063,2.37079,22600000.0
2006-10-18 02:56:00,2.37088,2.37088,2.3705,2.37088,26400000.0
2006-10-18 02:57:00,2.37081,2.37086,2.37056,2.37057,37500000.0
2006-10-18 02:58:00,2.37059,2.37074,2.37053,2.37059,22600000.0
2006-10-18 02:59:00,2.37074,2.37077,2.37052,2.37077,19100000.0
2006-10-18 03:00:00,2.37083,2.37102,2.37077,2.37088,30000000.0
2006-10-18 03:01:00,2.37086,2.3713,2.3708,2.37126,41600000.0
2006-10-18 03:02:00,2.37126,2.37145,2.37119,2.37145,27000000.0
2006-10-18 03:03:00,2.37143,2.37159,2.37129,2.37156,31900000.0
2006-10-18 03:04:00,2.37159,2.37163,2.37126,2.37146,27100000.0
2006-10-18 03:05:00,2.37154,2.37199,2.37154,2.37193,20800000.0
2006-10-18 03:06:00,2.37184,2.37192,2.37176,2.37184,32000000.0
2006-10-18 03:07:00,2.37169,2.37169,2.37143,2.37152,27600000.0
2006-10-18 03:08:00,2.37158,2.37168,2.37139,2.3716,32700000.0
2006-10-18 03:09:00,2.37147,2.37179,2.37147,2.37173,28100000.0
2006-10-18 03:10:00,2.37184,2.37184,2.37159,2.37159,17900000.0
2006-10-18 03:11:00,2.37171,2.37179,2.37156,2.37174,32700000.0
2006-10-18 03:12:00,2.3718,2.3718,2.37152,2.37153,17200000.0
2006-10-18 03:13:00,2.37159,2.37161,2.3715,2.37161,27600000.0
2006-10-18 03:14:00,2.37167,2.3717,2.37153,2.37169,26800000.0
2006-10-18 03:15:00,2.3717,2.37179,2.37163,2.37163,31000000.0
2006-10-18 03:16:00,2.37163,2.37163,2.37146,2.37146,29400000.0
2006-10-18 03:17:00,2.37152,2.37168,2.37137,2.37143,43700000.0
2006-10-18 03:18:00,2.37143,2.37143,2.37128,2.37128,28400000.0
2006-10-18 03:19:00,2.37144,2.37156,2.37116,2.37135,27200000.0
2006-10-18 03:20:00,2.37147,2.3715,2.37134,2.37134,37500000.0
2006-10-18 03:21:00,2.37123,2.37146,2.37123,2.37132,35600000.0
2006-10-18 03:22:00,2.3713,2.37144,2.37117,2.3714,47300000.0
2006-10-18 03:23:00,2.37141,2.37152,2.37136,2.37144,46200000.0
2006-10-18 03:24:00,2.37141,2.37141,2.37126,2.37128,22800000.0
2006-10-18 03:25:00,2.37125,2.37125,2.37125,2.37125,8800000.0
2006-10-18 03:26:00,2.37116,2.37151,2.37109,2.37151,22900000.0
2006-10-18 03:27:00,2.37162,2.37172,2.37145,2.37147,37300000.0
2006-10-18 03:28:00,2.37141,2.37141,2.37107,2.37118,29400000.0
2006-10-18 03:29:00,2.3712,2.37132,2.3712,2.37132,8800000.0
2006-10-18 03:30:00,2.37137,2.37137,2.37115,2.37117,12400000.0
2006-10-18 03:31:00,2.37144,2.37146,2.37096,2.37142,72000000.0
2006-10-18 03:32:00,2.37134,2.37146,2.37123,2.37146,59199998.0
2006-10-18 03:33:00,2.37159,2.37163,2.37146,2.37151,35700000.0
2006-10-18 03:34:00,2.37154,2.3717,2.37154,2.37169,10400000.0
2006-10-18 03:35:00,2.37165,2.37165,2.37131,2.37138,26300000.0
2006-10-18 03:36:00,2.37126,2.37126,2.37062,2.37115,39700000.0
2006-10-18 03:37:00,2.37124,2.37128,2.37108,2.37126,38100000.0
2006-10-18 03:38:00,2.37106,2.37115,2.37081,2.37115,47400000.0
2006-10-18 03:39:00,2.37112,2.37118,2.37112,2.37118,11600000.0
2006-10-18 03:40:00,2.37137,2.37149,2.3712,2.37137,31800000.0
2006-10-18 03:41:00,2.37138,2.37142,2.37138,2.37138,23400000.0
2006-10-18 03:42:00,2.37125,2.37128,2.37125,2.37128,9100000.0
2006-10-18 03:43:00,2.37103,2.3712,2.37102,2.37102,22800000.0
2006-10-18 03:44:00,2.37094,2.37123,2.37094,2.37109,61500000.0
2006-10-18 03:45:00,2.37104,2.37109,2.37095,2.37099,13000000.0
2006-10-18 03:46:00,2.37111,2.37121,2.37106,2.37114,33600000.0
2006-10-18 03:47:00,2.371,2.37123,2.371,2.37115,23200000.0
2006-10-18 03:48:00,2.37096,2.37112,2.37091,2.37103,23800000.0
2006-10-18 03:49:00,2.37109,2.37147,2.37109,2.37143,14400000.0
2006-10-18 03:50:00,2.37152,2.37154,2.3714,2.37154,63200000.0
2006-10-18 03:51:00,2.3716,2.3716,2.37122,2.37122,43400000.0
2006-10-18 03:52:00,2.37115,2.37115,2.37083,2.37083,17400000.0
2006-10-18 03:53:00,2.37078,2.37101,2.37078,2.37092,20600000.0
2006-10-18 03:54:00,2.3709,2.37092,2.37065,2.37073,32200000.0
2006-10-18 03:55:00,2.37074,2.37085,2.37074,2.37085,42600000.0
2006-10-18 03:56:00,2.37085,2.37098,2.37078,2.37083,38900000.0
2006-10-18 03:57:00,2.37098,2.37098,2.37093,2.37093,13400000.0
2006-10-18 03:58:00,2.371,2.37109,2.37097,2.37109,22400000.0
2006-10-18 03:59:00,2.37093,2.37093,2.37071,2.37091,33800000.0
2006-10-18 04:00:00,2.37086,2.37086,2.37075,2.37075,20600000.0
2006-10-18 04:01:00,2.37076,2.3709,2.37058,2.37083,28200000.0
2006-10-18 04:02:00,2.37092,2.37098,2.37092,2.37098,16200000.0
2006-10-18 04:03:00,2.37114,2.37114,2.37107,2.37108,12000000.0
2006-10-18 04:04:00,2.37117,2.37126,2.37106,2.37126,29700000.0
2006-10-18 04:05:00,2.37125,2.37135,2.37119,2.37125,21000000.0
2006-10-18 04:06:00,2.37122,2.3714,2.37121,2.37121,21300000.0
2006-10-18 04:07:00,2.37125,2.3714,2.37125,2.37133,29700000.0
2006-10-18 04:08:00,2.37121,2.37144,2.37121,2.37135,29000000.0
2006-10-18 04:09:00,2.3714,2.3714,2.3713,2.3713,7200000.0
2006-10-18 04:10:00,2.37128,2.37145,2.37122,2.37127,37400000.0
2006-10-18 04:11:00,2.37125,2.37125,2.37107,2.37122,11000000.0
2006-10-18 04:12:00,2.3712,2.37139,2.37117,2.37131,29100000.0
2006-10-18 04:13:00,2.37102,2.37108,2.37102,2.37108,8800000.0
2006-10-18 04:14:00,2.37105,2.37125,2.37105,2.37125,12800000.0
2006-10-18 04:15:00,2.37113,2.37121,2.3711,2.37111,20800000.0
2006-10-18 04:16:00,2.37118,2.37129,2.37105,2.37115,50900000.0
2006-10-18 04:17:00,2.37139,2.37164,2.37139,2.37164,20600000.0
2006-10-18 04:18:00,2.3718,2.3718,2.37125,2.37137,20200000.0
2006-10-18 04:19:00,2.37132,2.37132,2.37094,2.37094,20500000.0
2006-10-18 04:20:00,2.37104,2.3712,2.37097,2.3712,12800000.0
2006-10-18 04:21:00,2.37133,2.37144,2.37125,2.37135,31300000.0
2006-10-18 04:22:00,2.37128,2.37147,2.37122,2.37134,45000000.0
2006-10-18 04:23:00,2.3714,2.37152,2.3714,2.37141,29100000.0
2006-10-18 04:24:00,2.37134,2.3714,2.37121,2.37124,42300000.0
2006-10-18 04:25:00,2.37145,2.3715,2.37132,2.37132,22400000.0
2006-10-18 04:26:00,2.37141,2.37141,2.37117,2.37128,23200000.0
2006-10-18 04:27:00,2.37133,2.37133,2.37125,2.37125,10000000.0
2006-10-18 04:28:00,2.37145,2.37145,2.37118,2.3713,47800000.0
2006-10-18 04:29:00,2.37148,2.37148,2.37125,2.37128,19000000.0
2006-10-18 04:30:00,2.37125,2.37125,2.37105,2.37105,52300000.0
2006-10-18 04:31:00,2.37113,2.37122,2.37106,2.37122,28700000.0
2006-10-18 04:32:00,2.37121,2.37134,2.37121,2.37134,16700000.0
2006-10-18 04:33:00,2.37113,2.37113,2.37081,2.37094,25600000.0
2006-10-18 04:34:00,2.37092,2.37111,2.37086,2.37104,40900000.0
2006-10-18 04:35:00,2.37098,2.37107,2.37096,2.37107,24100000.0
2006-10-18 04:36:00,2.37094,2.37114,2.37093,2.37114,13600000.0
2006-10-18 04:37:00,2.37104,2.37104,2.37094,2.37094,4800000.0
2006-10-18 04:38:00,2.37099,2.37147,2.37099,2.37147,20700000.0
2006-10-18 04:39:00,2.37128,2.37134,2.37115,2.37134,27700000.0
2006-10-18 04:40:00,2.37126,2.37158,2.37123,2.37139,24000000.0
2006-10-18 04:41:00,2.37117,2.37124,2.37104,2.37124,27200000.0
2006-10-18 04:42:00,2.37123,2.37163,2.37123,2.37132,41100000.0
2006-10-18 04:43:00,2.37146,2.37149,2.37124,2.37124,32800000.0
2006-10-18 04:44:00,2.37114,2.37143,2.37113,2.37133,12500000.0
2006-10-18 04:45:00,2.37128,2.37147,2.37128,2.37143,15500000.0
2006-10-18 04:46:00,2.37141,2.37151,2.37141,2.37143,23500000.0
2006-10-18 04:47:00,2.37137,2.37151,2.37132,2.37132,15600000.0
2006-10-18 04:48:00,2.37143,2.37148,2.37126,2.37126,35700000.0
2006-10-18 04:49:00,2.37142,2.37156,2.37132,2.37156,43500000.0
2006-10-18 04:50:00,2.3713,2.37148,2.37125,2.37148,38900000.0
2006-10-18 04:51:00,2.37152,2.37152,2.37135,2.37145,25900000.0
2006-10-18 04:52:00,2.37146,2.37157,2.3714,2.37157,32400000.0
2006-10-18 04:53:00,2.3718,2.3718,2.37145,2.37153,45300000.0
2006-10-18 04:54:00,2.37133,2.37133,2.37112,2.37124,25300000.0
2006-10-18 04:55:00,2.37148,2.37156,2.3714,2.37156,52700000.0
2006-10-18 04:56:00,2.37167,2.37167,2.37145,2.37145,43500000.0
2006-10-18 04:57:00,2.37152,2.37201,2.37152,2.37189,34600000.0
2006-10-18 04:58:00,2.37194,2.37217,2.37194,2.37213,28000000.0
2006-10-18 04:59:00,2.37215,2.3722,2.37188,2.372,33900000.0
2006-10-18 05:00:00,2.37171,2.37193,2.37137,2.37137,44000001.0
2006-10-18 05:01:00,2.37157,2.37162,2.37157,2.3716,15000000.0
2006-10-18 05:02:00,2.37161,2.37177,2.37156,2.37168,24700000.0
2006-10-18 05:03:00,2.37164,2.3719,2.37164,2.37169,36200000.0
2006-10-18 05:04:00,2.37153,2.37174,2.37151,2.37174,69500001.0
2006-10-18 05:05:00,2.37171,2.37171,2.37153,2.37157,9000000.0
2006-10-18 05:06:00,2.3716,2.37164,2.3713,2.37151,39600000.0
2006-10-18 05:07:00,2.37148,2.37156,2.37138,2.37138,46100000.0
2006-10-18 05:08:00,2.37151,2.37161,2.37135,2.37138,34200000.0
2006-10-18 05:09:00,2.37121,2.3716,2.3712,2.37126,30500000.0
2006-10-18 05:10:00,2.37148,2.37161,2.37146,2.37151,25600000.0
2006-10-18 05:11:00,2.37152,2.37152,2.37138,2.37138,11700000.0
2006-10-18 05:12:00,2.37142,2.37142,2.37101,2.37125,32300000.0
2006-10-18 05:13:00,2.37136,2.37173,2.37136,2.37173,39700000.0
2006-10-18 05:14:00,2.37184,2.37192,2.37183,2.37185,29800000.0
2006-10-18 05:15:00,2.37179,2.37193,2.3716,2.37193,33500000.0
2006-10-18 05:16:00,2.37187,2.37189,2.37166,2.37189,39900000.0
2006-10-18 05:17:00,2.37198,2.37205,2.3718,2.37197,26500000.0
2006-10-18 05:18:00,2.37198,2.37214,2.37186,2.37186,22400000.0
2006-10-18 05:19:00,2.37184,2.37195,2.37179,2.37195,46500000.0
2006-10-18 05:20:00,2.37174,2.37184,2.37156,2.37163,64900001.0
2006-10-18 05:21:00,2.37164,2.372,2.37164,2.37192,22200000.0
2006-10-18 05:22:00,2.37183,2.37198,2.37168,2.37168,21700000.0
2006-10-18 05:23:00,2.37158,2.37196,2.37158,2.37184,29400000.0
2006-10-18 05:24:00,2.37183,2.37205,2.37183,2.37192,47700000.0
2006-10-18 05:25:00,2.37205,2.37213,2.37179,2.37179,16700000.0
2006-10-18 05:26:00,2.37184,2.37186,2.37161,2.37185,31200000.0
2006-10-18 05:27:00,2.37186,2.37215,2.37185,2.37215,22900000.0
2006-10-18 05:28:00,2.37211,2.37211,2.37195,2.37195,18800000.0
2006-10-18 05:29:00,2.37192,2.37207,2.37184,2.37201,29400000.0
2006-10-18 05:30:00,2.37211,2.37224,2.37199,2.3721,53400000.0
2006-10-18 05:31:00,2.37193,2.37203,2.37193,2.37197,23300000.0
2006-10-18 05:32:00,2.37202,2.37206,2.37189,2.37189,21700000.0
2006-10-18 05:33:00,2.37202,2.3721,2.37192,2.37201,21500000.0
2006-10-18 05:34:00,2.37187,2.37193,2.37181,2.37184,14400000.0
2006-10-18 05:35:00,2.37195,2.372,2.3719,2.3719,39000000.0
2006-10-18 05:36:00,2.37182,2.37187,2.37173,2.37186,35200000.0
2006-10-18 05:37:00,2.37189,2.37189,2.37186,2.37186,5200000.0
2006-10-18 05:38:00,2.3717,2.3717,2.37146,2.37149,10800000.0
2006-10-18 05:39:00,2.37141,2.37187,2.37141,2.37187,35800000.0
2006-10-18 05:40:00,2.3717,2.37192,2.3717,2.37178,18900000.0
2006-10-18 05:41:00,2.37182,2.37189,2.37142,2.37142,22200000.0
2006-10-18 05:42:00,2.37175,2.3718,2.3717,2.37175,44500000.0
2006-10-18 05:43:00,2.3718,2.37185,2.3718,2.37185,21100000.0
2006-10-18 05:44:00,2.37182,2.37196,2.37182,2.37192,22800000.0
2006-10-18 05:45:00,2.37202,2.37202,2.37188,2.37188,13700000.0
2006-10-18 05:46:00,2.37194,2.37197,2.37175,2.37175,26200000.0
2006-10-18 05:47:00,2.37157,2.37183,2.37145,2.37183,19200000.0
2006-10-18 05:48:00,2.37185,2.37197,2.37166,2.37183,26900000.0
2006-10-18 05:49:00,2.37176,2.37204,2.37173,2.37204,33200000.0
2006-10-18 05:50:00,2.37195,2.37204,2.37162,2.37177,40900000.0
2006-10-18 05:51:00,2.37198,2.37198,2.37185,2.37185,17800000.0
2006-10-18 05:52:00,2.37191,2.37191,2.37189,2.37189,14100000.0
2006-10-18 05:53:00,2.3718,2.372,2.3718,2.37198,56500000.0
2006-10-18 05:54:00,2.37186,2.37186,2.37176,2.37184,40200000.0
2006-10-18 05:55:00,2.37167,2.37185,2.37167,2.37176,26600000.0
2006-10-18 05:56:00,2.3718,2.3718,2.37173,2.37178,23200000.0
2006-10-18 05:57:00,2.37169,2.37173,2.37147,2.37173,24100000.0
2006-10-18 05:58:00,2.37185,2.37221,2.37171,2.372,33400000.0
2006-10-18 05:59:00,2.37181,2.37181,2.37142,2.37177,46500000.0
2006-10-18 06:00:00,2.37153,2.37203,2.37151,2.37181,56700000.0
2006-10-18 06:01:00,2.37191,2.37217,2.37191,2.37203,45200000.0
2006-10-18 06:02:00,2.3719,2.37202,2.37183,2.37198,22400000.0
2006-10-18 06:03:00,2.37177,2.37196,2.37164,2.37164,32400000.0
2006-10-18 06:04:00,2.37191,2.37191,2.37156,2.37181,35400000.0
2006-10-18 06:05:00,2.37139,2.37177,2.37139,2.37177,55100000.0
2006-10-18 06:06:00,2.37178,2.37178,2.37154,2.37168,35700000.0
2006-10-18 06:07:00,2.37161,2.3718,2.37159,2.37163,33800000.0
2006-10-18 06:08:00,2.3716,2.37176,2.37141,2.37165,30300000.0
2006-10-18 06:09:00,2.37165,2.37167,2.37136,2.37141,21800000.0
2006-10-18 06:10:00,2.37141,2.37165,2.37141,2.37159,23400000.0
2006-10-18 06:11:00,2.37139,2.37152,2.37107,2.37152,34100000.0
2006-10-18 06:12:00,2.37141,2.37162,2.3714,2.37148,51700000.0
2006-10-18 06:13:00,2.37144,2.37154,2.37144,2.3715,25600000.0
2006-10-18 06:14:00,2.3714,2.37149,2.37126,2.37126,31400000.0
2006-10-18 06:15:00,2.37123,2.37146,2.37112,2.3713,29400000.0
2006-10-18 06:16:00,2.37149,2.37149,2.3712,2.3712,38900000.0
2006-10-18 06:17:00,2.3711,2.37141,2.3711,2.37127,28000000.0
2006-10-18 06:18:00,2.37122,2.37145,2.37118,2.37143,25800000.0
2006-10-18 06:19:00,2.37156,2.37156,2.3714,2.3714,10200000.0
2006-10-18 06:20:00,2.37149,2.37156,2.37138,2.37138,28200000.0
2006-10-18 06:21:00,2.37141,2.37157,2.37132,2.37157,26800000.0
2006-10-18 06:22:00,2.37153,2.37163,2.37135,2.37163,34600000.0
2006-10-18 06:23:00,2.37165,2.37165,2.37137,2.37137,38600000.0
2006-10-18 06:24:00,2.37137,2.37138,2.37118,2.37136,27200000.0
2006-10-18 06:25:00,2.37118,2.3714,2.37118,2.37123,20800000.0
2006-10-18 06:26:00,2.37133,2.37141,2.37125,2.37126,22200000.0
2006-10-18 06:27:00,2.37118,2.37118,2.37113,2.37118,25900000.0
2006-10-18 06:28:00,2.37115,2.37128,2.37093,2.37128,56900001.0
2006-10-18 06:29:00,2.37123,2.37142,2.37114,2.3712,27900000.0
2006-10-18 06:30:00,2.37136,2.3714,2.37114,2.37123,28200000.0
2006-10-18 06:31:00,2.37123,2.37143,2.37115,2.37135,33200000.0
2006-10-18 06:32:00,2.37144,2.3715,2.37124,2.37145,39500000.0
2006-10-18 06:33:00,2.37133,2.37138,2.37123,2.37132,31700000.0
2006-10-18 06:34:00,2.37139,2.37139,2.37121,2.37121,30000000.0
2006-10-18 06:35:00,2.37125,2.37137,2.37124,2.37125,29300000.0
2006-10-18 06:36:00,2.3711,2.37129,2.37107,2.37107,32900000.0
2006-10-18 06:37:00,2.37109,2.37123,2.37109,2.37112,27000000.0
2006-10-18 06:38:00,2.37105,2.37113,2.37085,2.37105,40600000.0
2006-10-18 06:39:00,2.37124,2.37147,2.37124,2.3713,10400000.0
2006-10-18 06:40:00,2.37161,2.37164,2.37127,2.37151,42000000.0
2006-10-18 06:41:00,2.37157,2.37157,2.37156,2.37156,7600000.0
2006-10-18 06:42:00,2.37183,2.37183,2.37155,2.37172,37000000.0
2006-10-18 06:43:00,2.37163,2.37163,2.37135,2.3714,20100000.0
2006-10-18 06:44:00,2.3715,2.37152,2.37109,2.37126,39900000.0
2006-10-18 06:45:00,2.37121,2.3715,2.37121,2.3715,31200000.0
2006-10-18 06:46:00,2.3715,2.3715,2.37129,2.37145,25100000.0
2006-10-18 06:47:00,2.37144,2.3716,2.3713,2.37157,47200000.0
2006-10-18 06:48:00,2.37148,2.37148,2.37148,2.37148,4800000.0
2006-10-18 06:49:00,2.37147,2.37154,2.37133,2.37133,20000000.0
2006-10-18 06:50:00,2.37132,2.37149,2.37132,2.37143,13900000.0
2006-10-18 06:51:00,2.37154,2.37154,2.37121,2.37127,15900000.0
2006-10-18 06:52:00,2.37107,2.3714,2.37107,2.3714,31200000.0
2006-10-18 06:53:00,2.37139,2.37139,2.37133,2.37133,6400000.0
2006-10-18 06:54:00,2.37138,2.37147,2.37135,2.37139,35000000.0
2006-10-18 06:55:00,2.37139,2.37153,2.37136,2.37139,46100000.0
2006-10-18 06:56:00,2.37143,2.37143,2.37118,2.37125,26800000.0
2006-10-18 06:57:00,2.37141,2.37155,2.37101,2.37111,36300000.0
2006-10-18 06:58:00,2.37135,2.37155,2.3713,2.37137,46400000.0
2006-10-18 06:59:00,2.37147,2.37171,2.37147,2.37171,11900000.0
2006-10-18 07:00:00,2.37173,2.37188,2.3716,2.37163,53900001.0
2006-10-18 07:01:00,2.37157,2.37158,2.37157,2.37158,9400000.0
2006-10-18 07:02:00,2.37159,2.37175,2.37159,2.37175,29300000.0
2006-10-18 07:03:00,2.37159,2.3718,2.37155,2.37179,35900000.0
2006-10-18 07:04:00,2.37206,2.37223,2.37183,2.37196,46800000.0
2006-10-18 07:05:00,2.37216,2.37228,2.37188,2.37204,24800000.0
2006-10-18 07:06:00,2.3721,2.3725,2.3721,2.3725,13600000.0
2006-10-18 07:07:00,2.37258,2.37267,2.3724,2.37266,41800000.0
2006-10-18 07:08:00,2.37247,2.37247,2.37245,2.37245,9200000.0
2006-10-18 07:09:00,2.37232,2.37269,2.37232,2.37263,27200000.0
2006-10-18 07:10:00,2.37221,2.37229,2.37206,2.37225,23100000.0
2006-10-18 07:11:00,2.37195,2.37229,2.37195,2.37217,60300000.0
2006-10-18 07:12:00,2.37217,2.37223,2.37207,2.37207,46500000.0
2006-10-18 07:13:00,2.37192,2.37211,2.37192,2.37211,56000000.0
2006-10-18 07:14:00,2.37201,2.37221,2.37201,2.37206,33400000.0
2006-10-18 07:15:00,2.37218,2.3723,2.37203,2.37205,28100000.0
2006-10-18 07:16:00,2.37216,2.37234,2.37204,2.37213,40800000.0
2006-10-18 07:17:00,2.37211,2.37214,2.37172,2.37172,37300000.0
2006-10-18 07:18:00,2.37172,2.37196,2.37172,2.37196,39100000.0
2006-10-18 07:19:00,2.37196,2.37202,2.37189,2.372,51299999.0
2006-10-18 07:20:00,2.37197,2.37206,2.37186,2.37198,34100000.0
2006-10-18 07:21:00,2.37199,2.37205,2.37192,2.37205,25200000.0
2006-10-18 07:22:00,2.37195,2.37219,2.37192,2.3721,30800000.0
2006-10-18 07:23:00,2.37203,2.37213,2.37187,2.37192,35400000.0
2006-10-18 07:24:00,2.37209,2.37209,2.37184,2.37207,63100000.0
2006-10-18 07:25:00,2.3721,2.37228,2.37203,2.37203,38000000.0
2006-10-18 07:26:00,2.37193,2.37208,2.37183,2.37204,32700000.0
2006-10-18 07:27:00,2.37212,2.37218,2.37211,2.37218,27200000.0
2006-10-18 07:28:00,2.37212,2.37212,2.37198,2.37199,6400000.0
2006-10-18 07:29:00,2.37198,2.37201,2.37182,2.37196,35500000.0
2006-10-18 07:30:00,2.37203,2.37203,2.37174,2.37199,32800000.0
2006-10-18 07:31:00,2.37183,2.37203,2.37183,2.37194,41900000.0
2006-10-18 07:32:00,2.37216,2.3722,2.37192,2.37198,57000000.0
2006-10-18 07:33:00,2.3719,2.37202,2.37183,2.37191,38500000.0
2006-10-18 07:34:00,2.37182,2.37214,2.37182,2.3719,39000000.0
2006-10-18 07:35:00,2.37193,2.37221,2.37193,2.37197,33400000.0
2006-10-18 07:36:00,2.37189,2.372,2.37187,2.37199,44600000.0
2006-10-18 07:37:00,2.37192,2.37192,2.37162,2.37162,23800000.0
2006-10-18 07:38:00,2.37165,2.37193,2.3716,2.37193,24800000.0
2006-10-18 07:39:00,2.37193,2.37211,2.37179,2.37211,58600000.0
2006-10-18 07:40:00,2.37208,2.37214,2.37192,2.37201,35500000.0
2006-10-18 07:41:00,2.3719,2.3719,2.3714,2.37172,37899999.0
2006-10-18 07:42:00,2.3717,2.3717,2.37135,2.37135,28600000.0
2006-10-18 07:43:00,2.37123,2.37154,2.37123,2.37154,20700000.0
2006-10-18 07:44:00,2.37162,2.37162,2.37134,2.37134,42900000.0
2006-10-18 07:45:00,2.37149,2.3719,2.37145,2.37169,59500000.0
2006-10-18 07:46:00,2.37186,2.37187,2.37146,2.37181,34300000.0
2006-10-18 07:47:00,2.37198,2.37202,2.37173,2.37173,30000000.0
2006-10-18 07:48:00,2.37165,2.3718,2.37155,2.37174,30100000.0
2006-10-18 07:49:00,2.37186,2.372,2.37186,2.37187,27300000.0
2006-10-18 07:50:00,2.37186,2.37187,2.37173,2.37187,18400000.0
2006-10-18 07:51:00,2.3719,2.3719,2.37147,2.37161,23100000.0
2006-10-18 07:52:00,2.3718,2.37194,2.37172,2.37176,29200000.0
2006-10-18 07:53:00,2.37173,2.37173,2.37156,2.37171,41500000.0
2006-10-18 07:54:00,2.37155,2.3718,2.37147,2.37168,65100001.0
2006-10-18 07:55:00,2.37169,2.3718,2.3715,2.37166,29400000.0
2006-10-18 07:56:00,2.37165,2.3718,2.37165,2.37165,18200000.0
2006-10-18 07:57:00,2.37178,2.37187,2.37159,2.37171,48400000.0
2006-10-18 07:58:00,2.37178,2.37178,2.3715,2.37163,18200000.0
2006-10-18 07:59:00,2.37136,2.37168,2.37136,2.37145,12900000.0
2006-10-18 08:00:00,2.37152,2.37182,2.37143,2.37171,24200000.0
2006-10-18 08:01:00,2.37144,2.37164,2.37144,2.37164,46000000.0
2006-10-18 08:02:00,2.37162,2.37178,2.37162,2.37171,11700000.0
2006-10-18 08:03:00,2.37154,2.37188,2.3715,2.37188,27400000.0
2006-10-18 08:04:00,2.37167,2.37183,2.37137,2.37137,27900000.0
2006-10-18 08:05:00,2.37136,2.37173,2.37136,2.37142,47700001.0
2006-10-18 08:06:00,2.37139,2.3715,2.37102,2.37112,24200000.0
2006-10-18 08:07:00,2.37124,2.37167,2.37113,2.37147,26400000.0
2006-10-18 08:08:00,2.37155,2.37174,2.37126,2.37164,65500000.0
2006-10-18 08:09:00,2.37146,2.37186,2.37146,2.3717,23900000.0
2006-10-18 08:10:00,2.37173,2.37188,2.37148,2.37179,54100000.0
2006-10-18 08:11:00,2.37185,2.37197,2.37181,2.37186,18400000.0
2006-10-18 08:12:00,2.37196,2.37239,2.37196,2.37238,21600000.0
2006-10-18 08:13:00,2.37263,2.37272,2.37233,2.37262,37100000.0
2006-10-18 08:14:00,2.37322,2.37331,2.37284,2.37324,40900001.0
2006-10-18 08:15:00,2.37365,2.37396,2.37346,2.37367,34600000.0
2006-10-18 08:16:00,2.37427,2.37429,2.37376,2.37396,55900000.0
2006-10-18 08:17:00,2.37386,2.37402,2.3734,2.3734,35000000.0
2006-10-18 08:18:00,2.37359,2.37359,2.37329,2.37353,27800000.0
2006-10-18 08:19:00,2.3735,2.3735,2.37312,2.37322,26000000.0
2006-10-18 08:20:00,2.37295,2.37298,2.37259,2.37295,55800000.0
2006-10-18 08:21:00,2.37265,2.37282,2.37264,2.37269,38700000.0
2006-10-18 08:22:00,2.37273,2.37278,2.37253,2.37269,36700000.0
2006-10-18 08:23:00,2.37267,2.37267,2.37231,2.37255,21100000.0
2006-10-18 08:24:00,2.37239,2.37239,2.37187,2.37213,19800000.0
2006-10-18 08:25:00,2.37234,2.37234,2.37194,2.37194,23200000.0
2006-10-18 08:26:00,2.37204,2.37207,2.37162,2.37194,19100000.0
2006-10-18 08:27:00,2.37196,2.37208,2.37166,2.37197,41200000.0
2006-10-18 08:28:00,2.37208,2.37223,2.37186,2.37186,28200000.0
2006-10-18 08:29:00,2.37195,2.37209,2.37186,2.37209,28600000.0
2006-10-18 08:30:00,2.37185,2.37191,2.37159,2.37177,38500000.0
2006-10-18 08:31:00,2.37185,2.37185,2.37132,2.37176,59500000.0
2006-10-18 08:32:00,2.37181,2.37202,2.37177,2.37185,86900000.0
2006-10-18 08:33:00,2.37209,2.37214,2.37151,2.37171,45200000.0
2006-10-18 08:34:00,2.37191,2.37217,2.37167,2.37167,43800000.0
2006-10-18 08:35:00,2.37183,2.37208,2.3716,2.37196,47800000.0
2006-10-18 08:36:00,2.3722,2.37254,2.37206,2.37254,18800000.0
2006-10-18 08:37:00,2.3723,2.3723,2.37191,2.37198,33200000.0
2006-10-18 08:38:00,2.37181,2.37189,2.37151,2.3718,48200001.0
2006-10-18 08:39:00,2.37189,2.37228,2.37187,2.37225,43799999.0
2006-10-18 08:40:00,2.37197,2.37228,2.37197,2.37228,21200000.0
2006-10-18 08:41:00,2.3722,2.37265,2.37217,2.37265,26500000.0
2006-10-18 08:42:00,2.37288,2.37319,2.37249,2.37288,37700000.0
2006-10-18 08:43:00,2.37301,2.37309,2.37259,2.3727,52200001.0
2006-10-18 08:44:00,2.37273,2.37308,2.37263,2.37274,50200000.0
2006-10-18 08:45:00,2.37276,2.37283,2.37238,2.3724,23900000.0
2006-10-18 08:46:00,2.37238,2.37249,2.37226,2.3723,23600000.0
2006-10-18 08:47:00,2.37242,2.37247,2.37219,2.37232,66200000.0
2006-10-18 08:48:00,2.3722,2.37235,2.37206,2.37227,47900000.0
2006-10-18 08:49:00,2.37229,2.37231,2.3721,2.3721,31900000.0
2006-10-18 08:50:00,2.3721,2.37224,2.37196,2.37202,22900000.0
2006-10-18 08:51:00,2.3718,2.37187,2.37162,2.37162,36900000.0
2006-10-18 08:52:00,2.37159,2.37181,2.37153,2.37166,23800000.0
2006-10-18 08:53:00,2.37183,2.37218,2.37181,2.37194,40900000.0
2006-10-18 08:54:00,2.37204,2.37226,2.37204,2.37209,11500000.0
2006-10-18 08:55:00,2.37204,2.37215,2.37187,2.37202,39300000.0
2006-10-18 08:56:00,2.37198,2.37217,2.37198,2.37217,30300000.0
2006-10-18 08:57:00,2.37221,2.37236,2.37198,2.37227,56000000.0
2006-10-18 08:58:00,2.37242,2.37242,2.372,2.37215,51700000.0
2006-10-18 08:59:00,2.37209,2.37209,2.37162,2.37196,28000000.0
2006-10-18 09:00:00,2.37179,2.37207,2.37179,2.37203,16900000.0
2006-10-18 09:01:00,2.37212,2.37219,2.37198,2.37219,16300000.0
2006-10-18 09:02:00,2.37199,2.37237,2.37199,2.37219,42800000.0
2006-10-18 09:03:00,2.37183,2.37183,2.37106,2.37119,36700000.0
2006-10-18 09:04:00,2.37144,2.37144,2.371,2.37126,38000000.0
2006-10-18 09:05:00,2.37135,2.37148,2.37114,2.37118,46000001.0
2006-10-18 09:06:00,2.37111,2.37132,2.37099,2.37113,48800000.0
2006-10-18 09:07:00,2.37128,2.37131,2.37119,2.37127,54699999.0
2006-10-18 09:08:00,2.37131,2.37134,2.37094,2.37094,14300000.0
2006-10-18 09:09:00,2.37102,2.37102,2.37078,2.37095,45800001.0
2006-10-18 09:10:00,2.37105,2.37119,2.37077,2.37109,22600000.0
2006-10-18 09:11:00,2.37137,2.37145,2.37086,2.37098,40300000.0
2006-10-18 09:12:00,2.37105,2.37124,2.37101,2.37113,27200000.0
2006-10-18 09:13:00,2.37133,2.37146,2.37101,2.37143,40700000.0
2006-10-18 09:14:00,2.37127,2.37133,2.37119,2.37133,23800000.0
2006-10-18 09:15:00,2.37142,2.37142,2.37108,2.37131,32500000.0
2006-10-18 09:16:00,2.37129,2.37147,2.37114,2.37125,43300000.0
2006-10-18 09:17:00,2.37132,2.37132,2.37107,2.3713,33500000.0
2006-10-18 09:18:00,2.3714,2.37153,2.37119,2.37125,74300000.0
2006-10-18 09:19:00,2.37116,2.37124,2.37103,2.37103,51200000.0
2006-10-18 09:20:00,2.371,2.37126,2.37098,2.37108,33200000.0
2006-10-18 09:21:00,2.37126,2.37126,2.37081,2.37081,51600000.0
2006-10-18 09:22:00,2.37087,2.37105,2.37066,2.37091,30800000.0
2006-10-18 09:23:00,2.37079,2.3712,2.37048,2.3712,30000000.0
2006-10-18 09:24:00,2.37089,2.37106,2.37079,2.37101,29400000.0
2006-10-18 09:25:00,2.37095,2.3712,2.3708,2.3708,17000000.0
2006-10-18 09:26:00,2.37057,2.37067,2.37042,2.37067,32200000.0
2006-10-18 09:27:00,2.37079,2.371,2.37057,2.37075,34300000.0
2006-10-18 09:28:00,2.37078,2.37102,2.37066,2.37097,39700000.0
2006-10-18 09:29:00,2.37099,2.37114,2.37091,2.37114,41700000.0
2006-10-18 09:30:00,2.37112,2.37142,2.37088,2.37124,34400000.0
2006-10-18 09:31:00,2.37136,2.37136,2.37107,2.37112,47400000.0
2006-10-18 09:32:00,2.37121,2.37125,2.37091,2.37091,46800000.0
2006-10-18 09:33:00,2.37124,2.37131,2.37105,2.37123,58500000.0
2006-10-18 09:34:00,2.37141,2.37147,2.37114,2.37125,50900000.0
2006-10-18 09:35:00,2.37125,2.37157,2.37114,2.3715,19300000.0
2006-10-18 09:36:00,2.37148,2.37148,2.37113,2.37136,36300000.0
2006-10-18 09:37:00,2.37154,2.37154,2.37133,2.37142,30900000.0
2006-10-18 09:38:00,2.37137,2.37142,2.37112,2.37142,14700000.0
2006-10-18 09:39:00,2.37145,2.37145,2.37099,2.37112,28700000.0
2006-10-18 09:40:00,2.37104,2.37104,2.37092,2.37092,26200000.0
2006-10-18 09:41:00,2.37096,2.37121,2.37092,2.37119,30600000.0
2006-10-18 09:42:00,2.37097,2.3712,2.37097,2.3712,37100000.0
2006-10-18 09:43:00,2.37101,2.37101,2.37071,2.37084,18000000.0
2006-10-18 09:44:00,2.37102,2.37115,2.37094,2.3711,32100000.0
2006-10-18 09:45:00,2.37105,2.37123,2.37083,2.37096,26000000.0
2006-10-18 09:46:00,2.37118,2.37158,2.37118,2.37157,20600000.0
2006-10-18 09:47:00,2.37129,2.37146,2.37129,2.37138,46700000.0
2006-10-18 09:48:00,2.37132,2.37152,2.37129,2.3714,33900000.0
2006-10-18 09:49:00,2.37146,2.3716,2.3713,2.37135,27000000.0
2006-10-18 09:50:00,2.37153,2.37162,2.37123,2.37156,44900000.0
2006-10-18 09:51:00,2.37161,2.37167,2.37135,2.37163,23700000.0
2006-10-18 09:52:00,2.37169,2.37181,2.37144,2.37173,33500000.0
2006-10-18 09:53:00,2.37176,2.37198,2.37173,2.37192,35600000.0
2006-10-18 09:54:00,2.37181,2.37203,2.37162,2.37162,39600000.0
2006-10-18 09:55:00,2.37188,2.37239,2.37186,2.37239,42000000.0
2006-10-18 09:56:00,2.37245,2.37246,2.372,2.372,20100000.0
2006-10-18 09:57:00,2.37195,2.37218,2.37192,2.37199,57300000.0
2006-10-18 09:58:00,2.37208,2.37238,2.37197,2.37216,60999998.0
2006-10-18 09:59:00,2.37215,2.37215,2.37192,2.37199,22800000.0
2006-10-18 10:00:00,2.37186,2.37231,2.37186,2.37219,22600000.0
2006-10-18 10:01:00,2.3722,2.3722,2.37163,2.37178,42300000.0
2006-10-18 10:02:00,2.37173,2.37173,2.37146,2.37146,30600000.0
2006-10-18 10:03:00,2.37129,2.37129,2.3709,2.37104,54400000.0
2006-10-18 10:04:00,2.37147,2.37155,2.371,2.37155,45300000.0
2006-10-18 10:05:00,2.3718,2.37197,2.37145,2.37181,52600000.0
2006-10-18 10:06:00,2.37163,2.37202,2.37163,2.37202,23100000.0
2006-10-18 10:07:00,2.37201,2.37231,2.37187,2.37216,45700000.0
2006-10-18 10:08:00,2.37229,2.37241,2.37191,2.37226,42900000.0
2006-10-18 10:09:00,2.37215,2.37233,2.37215,2.37233,20800000.0
2006-10-18 10:10:00,2.37226,2.3723,2.37207,2.37221,29200000.0
2006-10-18 10:11:00,2.37216,2.37226,2.37202,2.37216,27600000.0
2006-10-18 10:12:00,2.37211,2.37215,2.37198,2.37201,35500000.0
2006-10-18 10:13:00,2.37196,2.3723,2.37193,2.37225,49100000.0
2006-10-18 10:14:00,2.37229,2.37236,2.3722,2.3722,52800000.0
2006-10-18 10:15:00,2.37223,2.37223,2.37196,2.37207,21800000.0
2006-10-18 10:16:00,2.37208,2.37236,2.37208,2.37227,22600000.0
2006-10-18 10:17:00,2.37226,2.37248,2.3721,2.37242,65100000.0
2006-10-18 10:18:00,2.37224,2.37262,2.37207,2.37262,14200000.0
2006-10-18 10:19:00,2.37253,2.37262,2.37236,2.37249,34300000.0
2006-10-18 10:20:00,2.37246,2.37255,2.37226,2.37255,41600000.0
2006-10-18 10:21:00,2.37206,2.37238,2.37204,2.3723,14800000.0
2006-10-18 10:22:00,2.3722,2.37243,2.3722,2.37243,59600000.0
2006-10-18 10:23:00,2.37237,2.37243,2.37226,2.37243,38800000.0
2006-10-18 10:24:00,2.37246,2.37252,2.37221,2.37231,32600000.0
2006-10-18 10:25:00,2.37227,2.37234,2.37208,2.37219,69600000.0
2006-10-18 10:26:00,2.37217,2.37236,2.37217,2.37233,7800000.0
2006-10-18 10:27:00,2.37216,2.37244,2.37212,2.37238,49300000.0
2006-10-18 10:28:00,2.37232,2.37234,2.37209,2.37234,40600000.0
2006-10-18 10:29:00,2.37225,2.37225,2.37182,2.37216,37200000.0
2006-10-18 10:30:00,2.37208,2.37364,2.37193,2.37337,23200000.0
2006-10-18 10:31:00,2.37347,2.37353,2.37204,2.37207,37300000.0
2006-10-18 10:32:00,2.37206,2.37218,2.37196,2.37218,45200000.0
2006-10-18 10:33:00,2.37237,2.37251,2.37188,2.37244,44600000.0
2006-10-18 10:34:00,2.37265,2.37291,2.37255,2.37277,48200000.0
2006-10-18 10:35:00,2.37251,2.37251,2.37177,2.37186,28800000.0
2006-10-18 10:36:00,2.372,2.37276,2.372,2.37262,23900000.0
2006-10-18 10:37:00,2.37263,2.37263,2.37217,2.37248,57300000.0
2006-10-18 10:38:00,2.37232,2.37232,2.37154,2.37179,25100000.0
2006-10-18 10:39:00,2.37197,2.37214,2.37171,2.37189,31400000.0
2006-10-18 10:40:00,2.37202,2.37202,2.37137,2.37139,36500000.0
2006-10-18 10:41:00,2.37146,2.37218,2.37142,2.37218,41000000.0
2006-10-18 10:42:00,2.37217,2.37222,2.37207,2.37207,35400000.0
2006-10-18 10:43:00,2.3718,2.3721,2.37155,2.3721,28700000.0
2006-10-18 10:44:00,2.37209,2.37217,2.37162,2.37215,56200000.0
2006-10-18 10:45:00,2.37224,2.37238,2.37207,2.37238,32600000.0
2006-10-18 10:46:00,2.37246,2.37247,2.37228,2.37243,38200000.0
2006-10-18 10:47:00,2.37236,2.37245,2.37223,2.37245,24800000.0
2006-10-18 10:48:00,2.37235,2.37249,2.37225,2.3723,34500000.0
2006-10-18 10:49:00,2.37226,2.37254,2.37216,2.37254,19400000.0
2006-10-18 10:50:00,2.37265,2.37276,2.37244,2.37275,38400000.0
2006-10-18 10:51:00,2.37284,2.37295,2.37249,2.37264,29200000.0
2006-10-18 10:52:00,2.37274,2.37274,2.37238,2.37245,35300000.0
2006-10-18 10:53:00,2.3723,2.37231,2.37209,2.37221,26200000.0
2006-10-18 10:54:00,2.37213,2.37213,2.37186,2.37195,39200000.0
2006-10-18 10:55:00,2.37195,2.3722,2.37164,2.3722,38000000.0
2006-10-18 10:56:00,2.37193,2.37209,2.37176,2.37209,38100000.0
2006-10-18 10:57:00,2.37208,2.37224,2.37181,2.37208,51200000.0
2006-10-18 10:58:00,2.37219,2.37219,2.37196,2.37199,61700000.0
2006-10-18 10:59:00,2.37204,2.37252,2.37192,2.37199,67800000.0
2006-10-18 11:00:00,2.37214,2.37238,2.37193,2.37237,36700000.0
2006-10-18 11:01:00,2.37239,2.37244,2.37214,2.37238,32900000.0
2006-10-18 11:02:00,2.37242,2.37253,2.37202,2.37224,34100000.0
2006-10-18 11:03:00,2.37217,2.37228,2.37186,2.37206,50600000.0
2006-10-18 11:04:00,2.37217,2.37247,2.37195,2.37247,24000000.0
2006-10-18 11:05:00,2.37255,2.37259,2.37222,2.37222,60600000.0
2006-10-18 11:06:00,2.3725,2.37258,2.37225,2.37247,25800000.0
2006-10-18 11:07:00,2.37242,2.37248,2.37196,2.37199,30100000.0
2006-10-18 11:08:00,2.37152,2.37152,2.3709,2.37108,22700000.0
2006-10-18 11:09:00,2.37125,2.3713,2.37091,2.37119,37300000.0
2006-10-18 11:10:00,2.37135,2.37197,2.37135,2.37182,41700000.0
2006-10-18 11:11:00,2.37179,2.37194,2.37165,2.37194,27100000.0
2006-10-18 11:12:00,2.37163,2.37184,2.37162,2.37183,19800000.0
2006-10-18 11:13:00,2.37184,2.37228,2.37178,2.3722,49700000.0
2006-10-18 11:14:00,2.37235,2.37244,2.37215,2.37217,43700000.0
2006-10-18 11:15:00,2.37207,2.37224,2.372,2.37224,31300000.0
2006-10-18 11:16:00,2.37206,2.37221,2.37204,2.37211,43900000.0
2006-10-18 11:17:00,2.37202,2.37215,2.37184,2.372,51700000.0
2006-10-18 11:18:00,2.37214,2.37216,2.37192,2.37192,19100000.0
2006-10-18 11:19:00,2.37177,2.37177,2.37118,2.3715,21600000.0
2006-10-18 11:20:00,2.37167,2.37167,2.3713,2.37154,57000000.0
2006-10-18 11:21:00,2.37141,2.37142,2.37116,2.37142,18600000.0
2006-10-18 11:22:00,2.3713,2.3713,2.37102,2.37117,29900000.0
2006-10-18 11:23:00,2.37102,2.37138,2.37102,2.37115,52600000.0
2006-10-18 11:24:00,2.37123,2.37135,2.37102,2.3711,31200000.0
2006-10-18 11:25:00,2.37113,2.3712,2.3708,2.3708,46800000.0
2006-10-18 11:26:00,2.37077,2.37099,2.37063,2.37088,42600000.0
2006-10-18 11:27:00,2.37091,2.37091,2.37075,2.37075,20100000.0
2006-10-18 11:28:00,2.37093,2.37093,2.37062,2.37062,44600000.0
2006-10-18 11:29:00,2.37067,2.37067,2.37024,2.37038,46400000.0
2006-10-18 11:30:00,2.37036,2.37042,2.37018,2.37042,40000000.0
2006-10-18 11:31:00,2.37012,2.37035,2.37008,2.37035,32800000.0
2006-10-18 11:32:00,2.37017,2.37028,2.37004,2.37025,43500000.0
2006-10-18 11:33:00,2.37018,2.37037,2.37011,2.37018,22800000.0
2006-10-18 11:34:00,2.37018,2.37025,2.36997,2.3702,60100000.0
2006-10-18 11:35:00,2.37019,2.37019,2.36995,2.37,36400000.0
2006-10-18 11:36:00,2.37002,2.37017,2.36981,2.37009,42100000.0
2006-10-18 11:37:00,2.36995,2.37006,2.36978,2.37005,22100000.0
2006-10-18 11:38:00,2.36983,2.3701,2.36983,2.37005,57000000.0
2006-10-18 11:39:00,2.37002,2.37018,2.36985,2.37005,48600000.0
2006-10-18 11:40:00,2.36991,2.37036,2.3698,2.37036,27900000.0
2006-10-18 11:41:00,2.37017,2.37075,2.37017,2.37055,38900000.0
2006-10-18 11:42:00,2.37048,2.37111,2.37045,2.37111,49300000.0
2006-10-18 11:43:00,2.37104,2.37127,2.37098,2.37117,34500000.0
2006-10-18 11:44:00,2.37096,2.37138,2.37089,2.37138,26400000.0
2006-10-18 11:45:00,2.37157,2.37166,2.37149,2.37166,27800000.0
2006-10-18 11:46:00,2.37171,2.37186,2.37155,2.37171,18100000.0
2006-10-18 11:47:00,2.37182,2.37182,2.37164,2.37172,34800000.0
2006-10-18 11:48:00,2.37153,2.37175,2.37153,2.37154,41800000.0
2006-10-18 11:49:00,2.37157,2.37157,2.37128,2.37128,28500000.0
2006-10-18 11:50:00,2.37119,2.37138,2.37115,2.37138,25000000.0
2006-10-18 11:51:00,2.37144,2.37144,2.37118,2.37118,53300000.0
2006-10-18 11:52:00,2.37134,2.37134,2.371,2.37115,30000000.0
2006-10-18 11:53:00,2.37113,2.3713,2.37106,2.37108,27600000.0
2006-10-18 11:54:00,2.37099,2.37113,2.3709,2.3709,52700000.0
2006-10-18 11:55:00,2.37094,2.37104,2.37081,2.37088,56300000.0
2006-10-18 11:56:00,2.37089,2.37113,2.37085,2.37105,19500000.0
2006-10-18 11:57:00,2.37108,2.37123,2.371,2.37122,34400000.0
2006-10-18 11:58:00,2.37125,2.37127,2.37113,2.37117,33100000.0
2006-10-18 11:59:00,2.37105,2.37118,2.37072,2.37072,43400000.0
2006-10-18 12:00:00,2.37076,2.37114,2.37076,2.37095,29800000.0
2006-10-18 12:01:00,2.3709,2.37109,2.37082,2.37096,56100000.0
2006-10-18 12:02:00,2.37093,2.37107,2.3709,2.37096,32300000.0
2006-10-18 12:03:00,2.37088,2.37091,2.37078,2.37084,31400000.0
2006-10-18 12:04:00,2.37067,2.37084,2.3706,2.37074,37400000.0
2006-10-18 12:05:00,2.37095,2.37096,2.37069,2.37078,59200001.0
2006-10-18 12:06:00,2.37095,2.37095,2.37077,2.37092,30000000.0
2006-10-18 12:07:00,2.37081,2.37081,2.37063,2.37063,48200000.0
2006-10-18 12:08:00,2.37063,2.37068,2.37034,2.37034,10400000.0
2006-10-18 12:09:00,2.37037,2.37041,2.37021,2.3703,44300000.0
2006-10-18 12:10:00,2.37032,2.37037,2.37015,2.37029,38100000.0
2006-10-18 12:11:00,2.37065,2.37065,2.37039,2.37052,48100000.0
2006-10-18 12:12:00,2.37059,2.37077,2.37053,2.37066,34500000.0
2006-10-18 12:13:00,2.37073,2.37088,2.37045,2.37065,20500000.0
2006-10-18 12:14:00,2.37083,2.37098,2.37066,2.37069,40000000.0
2006-10-18 12:15:00,2.37064,2.37087,2.37055,2.37055,39700000.0
2006-10-18 12:16:00,2.37053,2.37075,2.37032,2.37058,55500000.0
2006-10-18 12:17:00,2.37062,2.37087,2.37053,2.37063,39100000.0
2006-10-18 12:18:00,2.37087,2.37098,2.37068,2.37082,29600000.0
2006-10-18 12:19:00,2.37068,2.37087,2.37059,2.37068,29200000.0
2006-10-18 12:20:00,2.37079,2.37114,2.37079,2.37099,40300000.0
2006-10-18 12:21:00,2.37095,2.37116,2.3709,2.3709,21000000.0
2006-10-18 12:22:00,2.37106,2.3711,2.37094,2.371,18500000.0
2006-10-18 12:23:00,2.37113,2.37128,2.37089,2.37128,34200000.0
2006-10-18 12:24:00,2.37136,2.37136,2.37108,2.37117,32900000.0
2006-10-18 12:25:00,2.37151,2.37171,2.37151,2.37161,52900000.0
2006-10-18 12:26:00,2.37176,2.37191,2.37149,2.3716,40300000.0
2006-10-18 12:27:00,2.37168,2.37178,2.3715,2.37162,67399999.0
2006-10-18 12:28:00,2.37155,2.372,2.37147,2.372,25400000.0
2006-10-18 12:29:00,2.37197,2.37212,2.37148,2.37148,60499999.0
2006-10-18 12:30:00,2.3716,2.37166,2.37143,2.37151,52300000.0
2006-10-18 12:31:00,2.37155,2.37177,2.37129,2.37136,49400000.0
2006-10-18 12:32:00,2.3715,2.37169,2.3715,2.37167,41700000.0
2006-10-18 12:33:00,2.3716,2.37167,2.37147,2.37167,24400000.0
2006-10-18 12:34:00,2.37176,2.37193,2.37147,2.37172,24300000.0
2006-10-18 12:35:00,2.37155,2.37168,2.37123,2.37168,34900000.0
2006-10-18 12:36:00,2.37164,2.3717,2.37144,2.37146,49900000.0
2006-10-18 12:37:00,2.37165,2.37194,2.37165,2.37176,31000000.0
2006-10-18 12:38:00,2.37172,2.37179,2.37136,2.3717,35500000.0
2006-10-18 12:39:00,2.37173,2.37184,2.37161,2.3717,55700000.0
2006-10-18 12:40:00,2.37169,2.37182,2.37158,2.37168,30600000.0
2006-10-18 12:41:00,2.37168,2.3719,2.37158,2.37174,49300000.0
2006-10-18 12:42:00,2.37171,2.37176,2.37136,2.37158,39000000.0
2006-10-18 12:43:00,2.37154,2.37184,2.37154,2.37165,46400000.0
2006-10-18 12:44:00,2.37163,2.37163,2.37148,2.37154,16400000.0
2006-10-18 12:45:00,2.3716,2.37172,2.37148,2.37172,37400000.0
2006-10-18 12:46:00,2.37163,2.37188,2.37147,2.37155,29600000.0
2006-10-18 12:47:00,2.37142,2.37155,2.37128,2.37129,52400000.0
2006-10-18 12:48:00,2.37138,2.37174,2.37129,2.37174,56400000.0
2006-10-18 12:49:00,2.37182,2.37182,2.37164,2.37175,36300000.0
2006-10-18 12:50:00,2.37164,2.3717,2.37151,2.37164,34300000.0
2006-10-18 12:51:00,2.37164,2.37188,2.37162,2.37171,36900000.0
2006-10-18 12:52:00,2.37177,2.37193,2.37153,2.3716,38600000.0
2006-10-18 12:53:00,2.37179,2.37202,2.37168,2.37202,44600000.0
2006-10-18 12:54:00,2.37193,2.37221,2.37187,2.37221,17200000.0
2006-10-18 12:55:00,2.37221,2.37238,2.37208,2.37238,25800000.0
2006-10-18 12:56:00,2.37234,2.37262,2.37206,2.37214,26400000.0
2006-10-18 12:57:00,2.37237,2.37251,2.37233,2.37233,33900000.0
2006-10-18 12:58:00,2.3726,2.37275,2.37243,2.37243,35000000.0
2006-10-18 12:59:00,2.37241,2.37261,2.37225,2.37247,38000000.0
2006-10-18 13:00:00,2.37226,2.37279,2.37214,2.37214,60100000.0
2006-10-18 13:01:00,2.37216,2.37237,2.37203,2.37203,40000000.0
2006-10-18 13:02:00,2.37201,2.37211,2.3719,2.37205,51900000.0
2006-10-18 13:03:00,2.37202,2.37228,2.37199,2.37199,32500000.0
2006-10-18 13:04:00,2.3722,2.37236,2.37206,2.37215,51000000.0
2006-10-18 13:05:00,2.37217,2.37217,2.37177,2.37195,31900000.0
2006-10-18 13:06:00,2.37199,2.37226,2.37196,2.37204,50400000.0
2006-10-18 13:07:00,2.37213,2.37231,2.37205,2.37213,47000000.0
2006-10-18 13:08:00,2.37212,2.37214,2.37198,2.37202,32000000.0
2006-10-18 13:09:00,2.37197,2.37224,2.37197,2.37224,34200000.0
2006-10-18 13:10:00,2.37222,2.37239,2.37215,2.37218,38500000.0
2006-10-18 13:11:00,2.3722,2.37232,2.37208,2.37216,29500000.0
2006-10-18 13:12:00,2.37193,2.37225,2.37178,2.3722,32800000.0
2006-10-18 13:13:00,2.37231,2.37251,2.37231,2.37249,37000000.0
2006-10-18 13:14:00,2.37243,2.37259,2.37229,2.37259,46900000.0
2006-10-18 13:15:00,2.3725,2.3725,2.37228,2.3725,73399999.0
2006-10-18 13:16:00,2.37237,2.37251,2.37188,2.37206,56300000.0
2006-10-18 13:17:00,2.37222,2.37222,2.37209,2.37209,41400000.0
2006-10-18 13:18:00,2.37207,2.37214,2.37179,2.37205,44800000.0
2006-10-18 13:19:00,2.37212,2.37216,2.37201,2.37216,23500000.0
2006-10-18 13:20:00,2.37217,2.37217,2.37194,2.37195,17200000.0
2006-10-18 13:21:00,2.37216,2.37219,2.37195,2.3721,22000000.0
2006-10-18 13:22:00,2.37209,2.3721,2.37196,2.37208,37800000.0
2006-10-18 13:23:00,2.37193,2.37195,2.37176,2.37195,21900000.0
2006-10-18 13:24:00,2.37202,2.37214,2.37189,2.37189,34400000.0
2006-10-18 13:25:00,2.37193,2.37209,2.37181,2.37184,36000000.0
2006-10-18 13:26:00,2.37188,2.37204,2.37167,2.37167,19700000.0
2006-10-18 13:27:00,2.37129,2.37163,2.37125,2.37163,28500000.0
2006-10-18 13:28:00,2.37158,2.37164,2.37145,2.3715,32300000.0
2006-10-18 13:29:00,2.37159,2.37192,2.37159,2.37177,40600000.0
2006-10-18 13:30:00,2.37165,2.37194,2.37155,2.37181,48600000.0
2006-10-18 13:31:00,2.37165,2.37209,2.37165,2.37205,21500000.0
2006-10-18 13:32:00,2.37202,2.37202,2.37176,2.3718,46900000.0
2006-10-18 13:33:00,2.37187,2.37205,2.37172,2.37187,44700000.0
2006-10-18 13:34:00,2.37189,2.37209,2.37152,2.3718,69800000.0
2006-10-18 13:35:00,2.37184,2.37192,2.37176,2.37183,59900001.0
2006-10-18 13:36:00,2.37194,2.37222,2.37194,2.37218,30500000.0
2006-10-18 13:37:00,2.3719,2.37211,2.37185,2.37198,53200000.0
2006-10-18 13:38:00,2.37221,2.37228,2.37211,2.37228,30400000.0
2006-10-18 13:39:00,2.37224,2.37224,2.37166,2.3722,50200000.0
2006-10-18 13:40:00,2.37215,2.37219,2.37194,2.37199,32500000.0
2006-10-18 13:41:00,2.37234,2.37235,2.37215,2.37218,28900000.0
2006-10-18 13:42:00,2.37217,2.37236,2.37205,2.37215,48300000.0
2006-10-18 13:43:00,2.37215,2.37225,2.3718,2.3718,20900000.0
2006-10-18 13:44:00,2.37196,2.37196,2.37167,2.37183,46000000.0
2006-10-18 13:45:00,2.372,2.37212,2.37193,2.37193,33000000.0
2006-10-18 13:46:00,2.37209,2.37234,2.37199,2.37234,41600000.0
2006-10-18 13:47:00,2.3723,2.3723,2.37213,2.37222,44200000.0
2006-10-18 13:48:00,2.3721,2.37223,2.37196,2.372,38900000.0
2006-10-18 13:49:00,2.37204,2.37205,2.37174,2.37201,21600000.0
2006-10-18 13:50:00,2.37204,2.37206,2.37193,2.372,17800000.0
2006-10-18 13:51:00,2.37187,2.37197,2.37155,2.37155,35300000.0
2006-10-18 13:52:00,2.37178,2.37185,2.37139,2.37139,73800000.0
2006-10-18 13:53:00,2.37105,2.37105,2.37044,2.37073,33200000.0
2006-10-18 13:54:00,2.3706,2.37092,2.3706,2.37092,22700000.0
2006-10-18 13:55:00,2.37072,2.37072,2.37019,2.37068,24600000.0
2006-10-18 13:56:00,2.3706,2.37092,2.37058,2.37092,27800000.0
2006-10-18 13:57:00,2.37105,2.37122,2.37078,2.37122,35400000.0
2006-10-18 13:58:00,2.37116,2.37143,2.37107,2.37143,36600000.0
2006-10-18 13:59:00,2.37131,2.37134,2.37121,2.3713,27200000.0
2006-10-18 14:00:00,2.37133,2.37133,2.37114,2.37115,29800000.0
2006-10-18 14:01:00,2.37102,2.37123,2.3709,2.37123,29100000.0
2006-10-18 14:02:00,2.3711,2.37128,2.37107,2.37107,21400000.0
2006-10-18 14:03:00,2.37116,2.37121,2.37103,2.37107,21000000.0
2006-10-18 14:04:00,2.37114,2.37153,2.37113,2.37153,29900000.0
2006-10-18 14:05:00,2.37141,2.37141,2.37115,2.37115,17300000.0
2006-10-18 14:06:00,2.3712,2.37137,2.37099,2.37099,21800000.0
2006-10-18 14:07:00,2.37097,2.37121,2.3709,2.3709,27800000.0
2006-10-18 14:08:00,2.37104,2.37141,2.37104,2.37111,31800000.0
2006-10-18 14:09:00,2.37123,2.37141,2.37123,2.37123,23200000.0
2006-10-18 14:10:00,2.3712,2.37158,2.37113,2.37158,48800000.0
2006-10-18 14:11:00,2.37171,2.37171,2.37136,2.37148,46200000.0
2006-10-18 14:12:00,2.37172,2.37193,2.37148,2.37193,21400000.0
2006-10-18 14:13:00,2.37185,2.37194,2.37158,2.37185,37000000.0
2006-10-18 14:14:00,2.37194,2.37223,2.37178,2.37223,46600001.0
2006-10-18 14:15:00,2.37222,2.37233,2.37177,2.3718,31400000.0
2006-10-18 14:16:00,2.37147,2.37147,2.37121,2.37136,20800000.0
2006-10-18 14:17:00,2.3713,2.37142,2.37107,2.37123,24300000.0
2006-10-18 14:18:00,2.37131,2.37131,2.37088,2.37104,18200000.0
2006-10-18 14:19:00,2.37118,2.37153,2.37111,2.37151,36000000.0
2006-10-18 14:20:00,2.37151,2.37195,2.37151,2.37168,53700000.0
2006-10-18 14:21:00,2.37134,2.37149,2.37123,2.37125,45200000.0
2006-10-18 14:22:00,2.37137,2.37137,2.37108,2.37134,25800000.0
2006-10-18 14:23:00,2.37141,2.37147,2.37136,2.37137,26800000.0
2006-10-18 14:24:00,2.37125,2.37144,2.37117,2.37137,45000000.0
2006-10-18 14:25:00,2.37137,2.37178,2.37137,2.37174,33400000.0
2006-10-18 14:26:00,2.37169,2.37188,2.3715,2.37181,61500000.0
2006-10-18 14:27:00,2.37216,2.37221,2.37159,2.37186,27700000.0
2006-10-18 14:28:00,2.37179,2.37185,2.37153,2.37159,33700000.0
2006-10-18 14:29:00,2.37092,2.37133,2.36995,2.37123,34900000.0
2006-10-18 14:30:00,2.3716,2.37194,2.37032,2.37132,51000000.0
2006-10-18 14:31:00,2.37157,2.37216,2.37133,2.37216,19100000.0
2006-10-18 14:32:00,2.37211,2.37214,2.37151,2.37194,36100000.0
2006-10-18 14:33:00,2.37232,2.37243,2.37173,2.37198,34200000.0
2006-10-18 14:34:00,2.37213,2.37218,2.37164,2.37217,70900000.0
2006-10-18 14:35:00,2.37195,2.37271,2.37184,2.37264,24400000.0
2006-10-18 14:36:00,2.37249,2.37283,2.37243,2.3727,40400000.0
2006-10-18 14:37:00,2.37242,2.37266,2.37229,2.37266,50600000.0
2006-10-18 14:38:00,2.37246,2.37288,2.37233,2.37246,46200000.0
2006-10-18 14:39:00,2.37227,2.37274,2.3722,2.37274,23200000.0
2006-10-18 14:40:00,2.37284,2.37289,2.37239,2.37284,56300000.0
2006-10-18 14:41:00,2.37285,2.37307,2.37252,2.37253,34400000.0
2006-10-18 14:42:00,2.37252,2.37252,2.37172,2.37221,40699999.0
2006-10-18 14:43:00,2.37229,2.37233,2.37201,2.37219,51700000.0
2006-10-18 14:44:00,2.37199,2.37219,2.3717,2.37185,38800000.0
2006-10-18 14:45:00,2.37178,2.37202,2.37154,2.37182,44200000.0
2006-10-18 14:46:00,2.37202,2.37207,2.37157,2.37157,20600000.0
2006-10-18 14:47:00,2.37154,2.37176,2.37145,2.37176,30600000.0
2006-10-18 14:48:00,2.37148,2.37173,2.37133,2.37173,14400000.0
2006-10-18 14:49:00,2.37184,2.372,2.37166,2.37168,21000000.0
2006-10-18 14:50:00,2.3716,2.37198,2.37149,2.37194,32600000.0
2006-10-18 14:51:00,2.37208,2.37259,2.37208,2.37225,28600000.0
2006-10-18 14:52:00,2.37234,2.37245,2.37214,2.37224,36800000.0
2006-10-18 14:53:00,2.37215,2.37254,2.37197,2.37254,52900000.0
2006-10-18 14:54:00,2.37252,2.37275,2.3723,2.3726,24600000.0
2006-10-18 14:55:00,2.37261,2.3728,2.37241,2.3728,51600000.0
2006-10-18 14:56:00,2.37266,2.37266,2.37232,2.37232,26400000.0
2006-10-18 14:57:00,2.37243,2.37304,2.37243,2.3729,31700000.0
2006-10-18 14:58:00,2.37317,2.37345,2.37291,2.37335,41300000.0
2006-10-18 14:59:00,2.37344,2.37362,2.37343,2.37348,31800000.0
2006-10-18 15:00:00,2.37323,2.37377,2.37323,2.3737,52000000.0
2006-10-18 15:01:00,2.37373,2.37391,2.37361,2.37366,38700000.0
2006-10-18 15:02:00,2.37395,2.37416,2.37367,2.37408,31000000.0
2006-10-18 15:03:00,2.37449,2.37454,2.37425,2.37425,14600000.0
2006-10-18 15:04:00,2.37442,2.37465,2.37408,2.37424,41200000.0
2006-10-18 15:05:00,2.37428,2.37471,2.3742,2.3745,68500000.0
2006-10-18 15:06:00,2.37446,2.37482,2.37446,2.37468,52800000.0
2006-10-18 15:07:00,2.37468,2.37514,2.37467,2.37509,62600000.0
2006-10-18 15:08:00,2.37497,2.37497,2.37457,2.37457,19200000.0
2006-10-18 15:09:00,2.37498,2.37529,2.37494,2.37529,25400000.0
2006-10-18 15:10:00,2.37529,2.37542,2.37513,2.37541,26900000.0
2006-10-18 15:11:00,2.37577,2.3764,2.37545,2.3764,53100000.0
2006-10-18 15:12:00,2.37643,2.37666,2.37622,2.37655,32000000.0
2006-10-18 15:13:00,2.37648,2.37648,2.37603,2.37603,43100000.0
2006-10-18 15:14:00,2.37597,2.37597,2.37561,2.37592,26200000.0
2006-10-18 15:15:00,2.37603,2.37606,2.37563,2.37571,30300000.0
2006-10-18 15:16:00,2.37573,2.37639,2.37564,2.3762,32000000.0
2006-10-18 15:17:00,2.37621,2.37663,2.37612,2.37654,46500000.0
2006-10-18 15:18:00,2.37708,2.37734,2.37694,2.37694,28500000.0
2006-10-18 15:19:00,2.37678,2.37695,2.37649,2.37657,47600000.0
2006-10-18 15:20:00,2.37638,2.37706,2.37629,2.37706,22400000.0
2006-10-18 15:21:00,2.37724,2.37773,2.37724,2.37773,33300000.0
2006-10-18 15:22:00,2.37752,2.37803,2.3774,2.37803,43600000.0
2006-10-18 15:23:00,2.37762,2.37773,2.37715,2.37715,26000000.0
2006-10-18 15:24:00,2.37694,2.37722,2.37691,2.37722,19500000.0
2006-10-18 15:25:00,2.37686,2.37739,2.37686,2.37705,38100000.0
2006-10-18 15:26:00,2.37729,2.37759,2.37723,2.37736,39900000.0
2006-10-18 15:27:00,2.3773,2.37764,2.37723,2.37753,32000000.0
2006-10-18 15:28:00,2.37738,2.37738,2.37693,2.37693,39600000.0
2006-10-18 15:29:00,2.37679,2.37716,2.37666,2.37716,54200000.0
2006-10-18 15:30:00,2.377,2.37736,2.37691,2.37736,25500000.0
2006-10-18 15:31:00,2.37734,2.37734,2.37696,2.37696,18600000.0
2006-10-18 15:32:00,2.37723,2.37769,2.37723,2.3776,25000000.0
2006-10-18 15:33:00,2.37757,2.37779,2.37753,2.37759,38200000.0
2006-10-18 15:34:00,2.37749,2.37768,2.37738,2.37757,48300000.0
2006-10-18 15:35:00,2.3778,2.37811,2.37778,2.37778,55600000.0
2006-10-18 15:36:00,2.3777,2.37779,2.37747,2.37755,36900000.0
2006-10-18 15:37:00,2.37797,2.37797,2.37743,2.37745,29700000.0
2006-10-18 15:38:00,2.37772,2.37778,2.37754,2.37754,70500000.0
2006-10-18 15:39:00,2.3778,2.3778,2.37729,2.37729,41400000.0
2006-10-18 15:40:00,2.37733,2.37776,2.37716,2.37745,27100000.0
2006-10-18 15:41:00,2.37748,2.3775,2.37733,2.3775,24200000.0
2006-10-18 15:42:00,2.37763,2.37791,2.37758,2.3778,33200000.0
2006-10-18 15:43:00,2.37759,2.37792,2.37759,2.37792,61300000.0
2006-10-18 15:44:00,2.37767,2.37777,2.37729,2.37765,31700000.0
2006-10-18 15:45:00,2.37764,2.37777,2.37731,2.37731,52200000.0
2006-10-18 15:46:00,2.37728,2.37741,2.37709,2.37732,30200000.0
2006-10-18 15:47:00,2.37709,2.37766,2.37709,2.37733,28500000.0
2006-10-18 15:48:00,2.37733,2.37749,2.3773,2.37736,43300000.0
2006-10-18 15:49:00,2.37739,2.37739,2.37671,2.37701,50700000.0
2006-10-18 15:50:00,2.37695,2.377,2.37672,2.37694,44600000.0
2006-10-18 15:51:00,2.37707,2.37737,2.37707,2.3773,28500000.0
2006-10-18 15:52:00,2.37752,2.37762,2.37739,2.37746,28500000.0
2006-10-18 15:53:00,2.37731,2.37731,2.37705,2.3772,16400000.0
2006-10-18 15:54:00,2.37726,2.37744,2.37713,2.37724,35200000.0
2006-10-18 15:55:00,2.37719,2.37725,2.37695,2.37697,23600000.0
2006-10-18 15:56:00,2.37711,2.37754,2.37707,2.37714,56000000.0
2006-10-18 15:57:00,2.37714,2.37722,2.37695,2.37695,35600000.0
2006-10-18 15:58:00,2.37682,2.3771,2.37675,2.37692,41000000.0
2006-10-18 15:59:00,2.37709,2.37721,2.37697,2.37697,34500000.0
2006-10-18 16:00:00,2.37692,2.37709,2.37689,2.37708,42500000.0
2006-10-18 16:01:00,2.37693,2.37723,2.3768,2.37723,11100000.0
2006-10-18 16:02:00,2.37718,2.37718,2.37676,2.37683,21300000.0
2006-10-18 16:03:00,2.37709,2.37727,2.37688,2.37713,18700000.0
2006-10-18 16:04:00,2.37714,2.37714,2.37685,2.37695,40100000.0
2006-10-18 16:05:00,2.377,2.37707,2.37682,2.37699,58100000.0
2006-10-18 16:06:00,2.37685,2.37711,2.37685,2.37695,30400000.0
2006-10-18 16:07:00,2.37687,2.37687,2.37637,2.37639,26600000.0
2006-10-18 16:08:00,2.37646,2.37663,2.37626,2.37639,34900000.0
2006-10-18 16:09:00,2.37649,2.37687,2.37648,2.37687,29400000.0
2006-10-18 16:10:00,2.37705,2.37717,2.37699,2.37711,22800000.0
2006-10-18 16:11:00,2.37696,2.37727,2.37694,2.37708,47200000.0
2006-10-18 16:12:00,2.37691,2.37696,2.37662,2.37696,45200000.0
2006-10-18 16:13:00,2.37692,2.37724,2.37684,2.37724,32300000.0
2006-10-18 16:14:00,2.37757,2.37757,2.37698,2.37704,50700000.0
2006-10-18 16:15:00,2.37681,2.37709,2.37668,2.37691,21200000.0
2006-10-18 16:16:00,2.37698,2.377,2.37682,2.37699,17400000.0
2006-10-18 16:17:00,2.37702,2.37702,2.3768,2.37701,49700000.0
2006-10-18 16:18:00,2.37673,2.37676,2.37657,2.37676,24700000.0
2006-10-18 16:19:00,2.37679,2.37717,2.37679,2.37711,41900000.0
2006-10-18 16:20:00,2.37727,2.37727,2.37692,2.377,18800000.0
2006-10-18 16:21:00,2.37696,2.37709,2.3768,2.37709,29400000.0
2006-10-18 16:22:00,2.37702,2.37708,2.37683,2.3769,28500000.0
2006-10-18 16:23:00,2.37674,2.37699,2.37662,2.37692,37200000.0
2006-10-18 16:24:00,2.37685,2.37702,2.37664,2.37683,30600000.0
2006-10-18 16:25:00,2.37692,2.37714,2.37671,2.37692,26300000.0
2006-10-18 16:26:00,2.3769,2.37712,2.37677,2.37706,41600000.0
2006-10-18 16:27:00,2.3771,2.3771,2.37688,2.37697,47500000.0
2006-10-18 16:28:00,2.37704,2.3771,2.37676,2.37707,39899999.0
2006-10-18 16:29:00,2.37702,2.37728,2.3769,2.37699,41600001.0
2006-10-18 16:30:00,2.37688,2.37733,2.37683,2.3772,26400000.0
2006-10-18 16:31:00,2.3771,2.37714,2.37683,2.377,46700000.0
2006-10-18 16:32:00,2.37705,2.37705,2.37667,2.37673,33300000.0
2006-10-18 16:33:00,2.37667,2.37678,2.37642,2.3766,28200000.0
2006-10-18 16:34:00,2.37655,2.37691,2.37655,2.3768,32400000.0
2006-10-18 16:35:00,2.37666,2.37687,2.37652,2.37668,30200000.0
2006-10-18 16:36:00,2.37638,2.37641,2.37605,2.37605,28100000.0
2006-10-18 16:37:00,2.37606,2.37657,2.37605,2.37648,34100000.0
2006-10-18 16:38:00,2.37632,2.37657,2.37617,2.37643,31100000.0
2006-10-18 16:39:00,2.37625,2.37633,2.37598,2.37598,26100000.0
2006-10-18 16:40:00,2.3764,2.37664,2.37637,2.37647,34800000.0
2006-10-18 16:41:00,2.37645,2.37645,2.37599,2.3763,37900000.0
2006-10-18 16:42:00,2.3763,2.37647,2.37617,2.37617,71800001.0
2006-10-18 16:43:00,2.37629,2.37629,2.37596,2.37615,26400000.0
2006-10-18 16:44:00,2.37596,2.37628,2.37593,2.37611,29200000.0
2006-10-18 16:45:00,2.37632,2.37651,2.37627,2.37636,56600000.0
2006-10-18 16:46:00,2.37616,2.37616,2.37587,2.37587,38100000.0
2006-10-18 16:47:00,2.37589,2.37615,2.37589,2.37605,29000000.0
2006-10-18 16:48:00,2.37608,2.37616,2.37594,2.37609,48300000.0
2006-10-18 16:49:00,2.37612,2.37637,2.37601,2.37605,43700000.0
2006-10-18 16:50:00,2.37589,2.37606,2.37576,2.37597,44000000.0
2006-10-18 16:51:00,2.37603,2.3761,2.37586,2.37598,47600000.0
2006-10-18 16:52:00,2.37579,2.37579,2.37546,2.37568,19100000.0
2006-10-18 16:53:00,2.37557,2.3757,2.37548,2.3757,34600000.0
2006-10-18 16:54:00,2.37577,2.37581,2.37535,2.37537,32600000.0
2006-10-18 16:55:00,2.37518,2.37518,2.37461,2.3747,21800000.0
2006-10-18 16:56:00,2.37483,2.37505,2.37474,2.37484,54900000.0
2006-10-18 16:57:00,2.37488,2.37526,2.37481,2.37525,38000000.0
2006-10-18 16:58:00,2.37515,2.37537,2.37491,2.37491,53000000.0
2006-10-18 16:59:00,2.37478,2.37495,2.37464,2.3747,23100000.0
2006-10-18 17:00:00,2.37446,2.37473,2.37434,2.37448,32900000.0
2006-10-18 17:01:00,2.37483,2.37507,2.37483,2.37507,47200001.0
2006-10-18 17:02:00,2.37494,2.37545,2.37493,2.37545,46100001.0
2006-10-18 17:03:00,2.37564,2.37567,2.37518,2.37518,42600000.0
2006-10-18 17:04:00,2.37501,2.37501,2.37491,2.37493,28600000.0
2006-10-18 17:05:00,2.37484,2.37502,2.37484,2.37494,51200000.0
2006-10-18 17:06:00,2.3748,2.37522,2.3748,2.37488,28600000.0
2006-10-18 17:07:00,2.37511,2.37511,2.37461,2.37484,36900000.0
2006-10-18 17:08:00,2.37478,2.37485,2.3746,2.37469,43500000.0
2006-10-18 17:09:00,2.37486,2.37572,2.37484,2.37572,34300000.0
2006-10-18 17:10:00,2.37579,2.37603,2.37564,2.37584,31000000.0
2006-10-18 17:11:00,2.37578,2.37597,2.37559,2.37593,39500000.0
2006-10-18 17:12:00,2.37601,2.37601,2.37542,2.37576,43000000.0
2006-10-18 17:13:00,2.37582,2.37582,2.37545,2.37575,56800000.0
2006-10-18 17:14:00,2.37567,2.37571,2.37562,2.37568,28200000.0
2006-10-18 17:15:00,2.37547,2.37577,2.37543,2.37577,38100000.0
2006-10-18 17:16:00,2.37577,2.37577,2.37514,2.37525,31700000.0
2006-10-18 17:17:00,2.37547,2.37548,2.37513,2.37523,20600000.0
2006-10-18 17:18:00,2.37511,2.37557,2.3751,2.37537,44100000.0
2006-10-18 17:19:00,2.37556,2.37556,2.37512,2.37542,31500000.0
2006-10-18 17:20:00,2.37579,2.37579,2.37543,2.37558,29600000.0
2006-10-18 17:21:00,2.37553,2.37568,2.37534,2.37534,29600000.0
2006-10-18 17:22:00,2.37519,2.37553,2.37519,2.37536,30800000.0
2006-10-18 17:23:00,2.37538,2.37538,2.37516,2.37523,34200000.0
2006-10-18 17:24:00,2.37508,2.37525,2.37508,2.37525,41600000.0
2006-10-18 17:25:00,2.37516,2.37555,2.37513,2.37526,37700000.0
2006-10-18 17:26:00,2.37511,2.37556,2.37511,2.37556,38000000.0
2006-10-18 17:27:00,2.37544,2.37568,2.37544,2.37568,19100000.0
2006-10-18 17:28:00,2.37559,2.37559,2.37514,2.37524,33000000.0
2006-10-18 17:29:00,2.37527,2.37528,2.37515,2.37528,31200000.0
2006-10-18 17:30:00,2.37525,2.37525,2.37475,2.37508,47200000.0
2006-10-18 17:31:00,2.37522,2.37528,2.37502,2.3751,26500000.0
2006-10-18 17:32:00,2.375,2.37535,2.375,2.37535,19200000.0
2006-10-18 17:33:00,2.37556,2.37556,2.37524,2.37537,50000001.0
2006-10-18 17:34:00,2.37531,2.37531,2.37508,2.3752,39000000.0
2006-10-18 17:35:00,2.37534,2.37536,2.37514,2.37526,34200000.0
2006-10-18 17:36:00,2.37544,2.37551,2.37521,2.37522,42700000.0
2006-10-18 17:37:00,2.37516,2.37522,2.37514,2.37522,23100000.0
2006-10-18 17:38:00,2.37526,2.37561,2.37526,2.37561,19800000.0
2006-10-18 17:39:00,2.37544,2.37564,2.37521,2.37521,29100000.0
2006-10-18 17:40:00,2.37534,2.37568,2.37534,2.37553,26000000.0
2006-10-18 17:41:00,2.37553,2.37568,2.3755,2.37561,27600000.0
2006-10-18 17:42:00,2.37558,2.37566,2.37546,2.37561,30900000.0
2006-10-18 17:43:00,2.37549,2.37556,2.37531,2.37551,40100000.0
2006-10-18 17:44:00,2.3755,2.37559,2.37518,2.37549,47500001.0
2006-10-18 17:45:00,2.37555,2.37568,2.37525,2.37544,46899999.0
2006-10-18 17:46:00,2.37556,2.37577,2.37556,2.37577,17700000.0
2006-10-18 17:47:00,2.37569,2.37588,2.37561,2.37572,28200000.0
2006-10-18 17:48:00,2.37547,2.37552,2.37529,2.3754,24100000.0
2006-10-18 17:49:00,2.37521,2.3755,2.37515,2.37525,35000000.0
2006-10-18 17:50:00,2.37502,2.37528,2.37502,2.37524,67799999.0
2006-10-18 17:51:00,2.37513,2.37537,2.37501,2.37531,27400000.0
2006-10-18 17:52:00,2.37526,2.37535,2.37524,2.37524,25800000.0
2006-10-18 17:53:00,2.37526,2.37542,2.37509,2.37535,28700000.0
2006-10-18 17:54:00,2.37532,2.37564,2.37532,2.37564,22800000.0
2006-10-18 17:55:00,2.3755,2.37571,2.3755,2.37557,31100000.0
2006-10-18 17:56:00,2.37556,2.3756,2.37551,2.37556,24400000.0
2006-10-18 17:57:00,2.37561,2.37561,2.37542,2.37542,48000000.0
2006-10-18 17:58:00,2.37553,2.37564,2.37542,2.37556,33000000.0
2006-10-18 17:59:00,2.37534,2.37561,2.37525,2.37531,35200000.0
2006-10-18 18:00:00,2.37516,2.37535,2.37499,2.37524,19900000.0
2006-10-18 18:01:00,2.37525,2.37547,2.37506,2.37506,331900000.0
2006-10-18 18:02:00,2.37523,2.37559,2.37519,2.37528,332700000.0
2006-10-18 18:03:00,2.3752,2.37537,2.37495,2.37511,440900001.0
2006-10-18 18:04:00,2.37512,2.37539,2.37503,2.37527,292600000.0
2006-10-18 18:05:00,2.37534,2.37541,2.37512,2.37515,196300000.0
2006-10-18 18:06:00,2.37519,2.37552,2.37487,2.37526,428900001.0
2006-10-18 18:07:00,2.37531,2.37581,2.37531,2.37581,398400001.0
2006-10-18 18:08:00,2.37562,2.37566,2.37512,2.37531,453600000.0
2006-10-18 18:09:00,2.37557,2.37592,2.37542,2.37559,268700000.0
2006-10-18 18:10:00,2.37557,2.37589,2.3755,2.37575,291800000.0
2006-10-18 18:11:00,2.37558,2.37595,2.37558,2.37575,207600000.0
2006-10-18 18:12:00,2.37562,2.37597,2.37562,2.37577,194099999.0
2006-10-18 18:13:00,2.37564,2.37575,2.37544,2.37544,183100000.0
2006-10-18 18:14:00,2.37579,2.37579,2.37519,2.3754,382899999.0
2006-10-18 18:15:00,2.37553,2.37591,2.37535,2.37575,346800000.0
2006-10-18 18:16:00,2.37595,2.3761,2.37562,2.37596,325500000.0
2006-10-18 18:17:00,2.376,2.37606,2.37552,2.37576,216800000.0
2006-10-18 18:18:00,2.3758,2.37615,2.3758,2.37587,172599999.0
2006-10-18 18:19:00,2.37584,2.37621,2.37584,2.37606,264000001.0
2006-10-18 18:20:00,2.376,2.37622,2.37597,2.37602,171800000.0
2006-10-18 18:21:00,2.37592,2.37624,2.37579,2.37613,267800000.0
2006-10-18 18:22:00,2.37621,2.37621,2.37597,2.37606,210300000.0
2006-10-18 18:23:00,2.37592,2.37606,2.37564,2.37597,338200000.0
2006-10-18 18:24:00,2.376,2.376,2.37556,2.3758,330900001.0
2006-10-18 18:25:00,2.37579,2.37603,2.37568,2.37582,255500000.0
2006-10-18 18:26:00,2.37586,2.37589,2.37551,2.37567,314400000.0
2006-10-18 18:27:00,2.37563,2.37618,2.37563,2.37587,310600000.0
2006-10-18 18:28:00,2.37576,2.37599,2.37572,2.37591,181200000.0
2006-10-18 18:29:00,2.37584,2.37594,2.37557,2.37575,253900000.0
2006-10-18 18:30:00,2.3757,2.37576,2.37552,2.37557,260900000.0
2006-10-18 18:31:00,2.37575,2.37585,2.37568,2.37575,195399999.0
2006-10-18 18:32:00,2.37566,2.37566,2.37548,2.37558,176200000.0
2006-10-18 18:33:00,2.3757,2.3757,2.37526,2.37549,290000000.0
2006-10-18 18:34:00,2.37544,2.37577,2.37516,2.37571,366900000.0
2006-10-18 18:35:00,2.37563,2.37584,2.37547,2.37575,178800000.0
2006-10-18 18:36:00,2.37578,2.37585,2.37569,2.37577,88200000.0
2006-10-18 18:37:00,2.37581,2.37583,2.3756,2.3756,98400000.0
2006-10-18 18:38:00,2.37559,2.3758,2.37559,2.37559,71300000.0
2006-10-18 18:39:00,2.37552,2.37579,2.37525,2.37553,169500000.0
2006-10-18 18:40:00,2.37562,2.37591,2.37553,2.37563,196700000.0
2006-10-18 18:41:00,2.37559,2.37573,2.37537,2.37537,155300000.0
2006-10-18 18:42:00,2.37566,2.3757,2.3753,2.37562,99500000.0
2006-10-18 18:43:00,2.37562,2.37562,2.37547,2.37548,72900000.0
2006-10-18 18:44:00,2.37558,2.37572,2.37538,2.37538,162800000.0
2006-10-18 18:45:00,2.37539,2.37563,2.37532,2.37535,84200000.0
2006-10-18 18:46:00,2.37534,2.37538,2.37515,2.37531,46500001.0
2006-10-18 18:47:00,2.37532,2.37532,2.37499,2.37529,26300000.0
2006-10-18 18:48:00,2.37514,2.37516,2.37492,2.37505,111500001.0
2006-10-18 18:49:00,2.37521,2.3753,2.375,2.3753,27400000.0
2006-10-18 18:50:00,2.37525,2.37533,2.375,2.3753,39000000.0
2006-10-18 18:51:00,2.37539,2.37551,2.37518,2.37546,183699998.0
2006-10-18 18:52:00,2.37555,2.37568,2.3754,2.37556,151699999.0
2006-10-18 18:53:00,2.37563,2.37563,2.37517,2.37535,107300000.0
2006-10-18 18:54:00,2.37527,2.37539,2.37495,2.37529,141500000.0
2006-10-18 18:55:00,2.37519,2.37548,2.37519,2.37543,165100000.0
2006-10-18 18:56:00,2.37548,2.37553,2.37536,2.37536,37300000.0
2006-10-18 18:57:00,2.37536,2.37564,2.37522,2.37535,69900000.0
2006-10-18 18:58:00,2.37541,2.37559,2.37523,2.37523,238400000.0
2006-10-18 18:59:00,2.37525,2.3755,2.37519,2.37543,216800000.0
2006-10-18 19:00:00,2.37552,2.37573,2.3751,2.37573,55200000.0
2006-10-18 19:01:00,2.37569,2.37576,2.37515,2.37545,47600000.0
2006-10-18 19:02:00,2.37558,2.37568,2.37544,2.37545,154800000.0
2006-10-18 19:03:00,2.37573,2.37573,2.37516,2.37533,102500000.0
2006-10-18 19:04:00,2.37509,2.37541,2.37509,2.37532,72600000.0
2006-10-18 19:05:00,2.37544,2.37544,2.37521,2.37521,64699999.0
2006-10-18 19:06:00,2.37519,2.37558,2.37512,2.37547,251100000.0
2006-10-18 19:07:00,2.37547,2.37563,2.37542,2.37558,130900000.0
2006-10-18 19:08:00,2.37564,2.37564,2.37517,2.37535,202100000.0
2006-10-18 19:09:00,2.37528,2.37557,2.37528,2.37533,110700000.0
2006-10-18 19:10:00,2.37538,2.37555,2.37526,2.37555,98900000.0
2006-10-18 19:11:00,2.37552,2.37552,2.3752,2.37537,62100000.0
2006-10-18 19:12:00,2.37546,2.3756,2.37523,2.37527,32900000.0
2006-10-18 19:13:00,2.37521,2.37544,2.37495,2.37498,180600000.0
2006-10-18 19:14:00,2.37506,2.3752,2.37472,2.37491,130700001.0
2006-10-18 19:15:00,2.37498,2.37504,2.37467,2.37475,94300000.0
2006-10-18 19:16:00,2.37469,2.37484,2.37456,2.37484,36200000.0
2006-10-18 19:17:00,2.37479,2.37509,2.37468,2.37493,58200000.0
2006-10-18 19:18:00,2.37486,2.37501,2.37477,2.37491,101300000.0
2006-10-18 19:19:00,2.37495,2.37495,2.3747,2.37483,98300001.0
2006-10-18 19:20:00,2.37463,2.37494,2.37462,2.37476,118200000.0
2006-10-18 19:21:00,2.37447,2.37467,2.37433,2.37455,119500000.0
2006-10-18 19:22:00,2.37444,2.37458,2.37412,2.37446,45800000.0
2006-10-18 19:23:00,2.3744,2.37452,2.37421,2.37441,157200000.0
2006-10-18 19:24:00,2.37455,2.37487,2.37428,2.37487,77700000.0
2006-10-18 19:25:00,2.37482,2.37482,2.37414,2.37414,60500000.0
2006-10-18 19:26:00,2.3741,2.37444,2.3741,2.3742,133000000.0
2006-10-18 19:27:00,2.37413,2.37448,2.37413,2.3742,175500000.0
2006-10-18 19:28:00,2.37431,2.37464,2.37427,2.3746,92200000.0
2006-10-18 19:29:00,2.3746,2.37489,2.37454,2.37471,81400000.0
2006-10-18 19:30:00,2.37462,2.37489,2.37446,2.37488,253700000.0
2006-10-18 19:31:00,2.37492,2.37508,2.37469,2.37508,62600000.0
2006-10-18 19:32:00,2.37512,2.37538,2.3751,2.37538,152200000.0
2006-10-18 19:33:00,2.37538,2.37544,2.37527,2.3754,50600000.0
2006-10-18 19:34:00,2.37553,2.37562,2.37533,2.37535,128200000.0
2006-10-18 19:35:00,2.3753,2.37544,2.37501,2.37503,126600000.0
2006-10-18 19:36:00,2.37494,2.375,2.37449,2.37487,128300001.0
2006-10-18 19:37:00,2.37499,2.37519,2.37479,2.37497,47200000.0
2006-10-18 19:38:00,2.37485,2.37496,2.37477,2.37494,22200000.0
2006-10-18 19:39:00,2.37487,2.37489,2.37452,2.37489,54300000.0
2006-10-18 19:40:00,2.37495,2.37505,2.37473,2.37487,113400000.0
2006-10-18 19:41:00,2.37482,2.37488,2.37468,2.37487,102800000.0
2006-10-18 19:42:00,2.37491,2.37491,2.3745,2.37477,85800000.0
2006-10-18 19:43:00,2.37493,2.37517,2.37492,2.37503,52400000.0
2006-10-18 19:44:00,2.37492,2.37497,2.37461,2.37467,76700000.0
2006-10-18 19:45:00,2.3746,2.37466,2.3745,2.37466,63700000.0
2006-10-18 19:46:00,2.37482,2.37482,2.37449,2.37453,94200000.0
2006-10-18 19:47:00,2.37454,2.37456,2.37387,2.37387,19900000.0
2006-10-18 19:48:00,2.37371,2.37405,2.37371,2.37381,78600000.0
2006-10-18 19:49:00,2.3738,2.3738,2.37351,2.37351,106700000.0
2006-10-18 19:50:00,2.37356,2.37371,2.37329,2.37367,46500000.0
2006-10-18 19:51:00,2.37368,2.37421,2.37368,2.37403,114400000.0
2006-10-18 19:52:00,2.37407,2.37432,2.37407,2.37415,51000000.0
2006-10-18 19:53:00,2.37417,2.37433,2.3741,2.37413,29800000.0
2006-10-18 19:54:00,2.37423,2.37434,2.37413,2.37413,59600000.0
2006-10-18 19:55:00,2.37415,2.37444,2.37415,2.37441,19900000.0
2006-10-18 19:56:00,2.37443,2.37454,2.37404,2.3744,67700000.0
2006-10-18 19:57:00,2.37437,2.37437,2.37408,2.3742,133500000.0
2006-10-18 19:58:00,2.37416,2.37434,2.37416,2.37424,95200000.0
2006-10-18 19:59:00,2.37427,2.37465,2.37421,2.37465,154500001.0
2006-10-18 20:00:00,2.37479,2.37515,2.37457,2.37468,71100000.0
2006-10-18 20:01:00,2.37456,2.37464,2.37438,2.37451,77100000.0
2006-10-18 20:02:00,2.37445,2.37454,2.37427,2.37429,68100000.0
2006-10-18 20:03:00,2.37431,2.37439,2.3743,2.3743,25800000.0
2006-10-18 20:04:00,2.37428,2.37437,2.37428,2.37435,33400001.0
2006-10-18 20:05:00,2.37433,2.37441,2.37419,2.37419,21700000.0
2006-10-18 20:06:00,2.374,2.37424,2.37397,2.374,36600000.0
2006-10-18 20:07:00,2.37413,2.37413,2.37392,2.37396,53000000.0
2006-10-18 20:08:00,2.3739,2.37396,2.3735,2.37363,93900000.0
2006-10-18 20:09:00,2.37386,2.37395,2.37375,2.37395,21800000.0
2006-10-18 20:10:00,2.37404,2.37404,2.37379,2.37384,42400000.0
2006-10-18 20:11:00,2.37375,2.37384,2.3737,2.3737,51500000.0
2006-10-18 20:12:00,2.37368,2.37397,2.37363,2.37366,158900000.0
2006-10-18 20:13:00,2.37349,2.37375,2.37349,2.37374,172800000.0
2006-10-18 20:14:00,2.37375,2.37375,2.37346,2.37352,59600000.0
2006-10-18 20:15:00,2.37358,2.37401,2.37355,2.37382,171500000.0
2006-10-18 20:16:00,2.37386,2.37399,2.37361,2.37399,130700000.0
2006-10-18 20:17:00,2.3739,2.3741,2.37374,2.37408,23500000.0
2006-10-18 20:18:00,2.37414,2.37423,2.37387,2.37387,66100000.0
2006-10-18 20:19:00,2.37392,2.37437,2.37392,2.37416,109800000.0
2006-10-18 20:20:00,2.37401,2.37407,2.37365,2.37379,225200001.0
2006-10-18 20:21:00,2.37371,2.37385,2.37365,2.37382,71300000.0
2006-10-18 20:22:00,2.37383,2.37387,2.37367,2.37378,101300000.0
2006-10-18 20:23:00,2.37369,2.37369,2.37339,2.37368,185100000.0
2006-10-18 20:24:00,2.3736,2.3736,2.37343,2.37357,44200000.0
2006-10-18 20:25:00,2.37342,2.37372,2.37329,2.37364,173400000.0
2006-10-18 20:26:00,2.3737,2.3738,2.37333,2.37333,166300000.0
2006-10-18 20:27:00,2.3732,2.37373,2.373,2.37373,127800000.0
2006-10-18 20:28:00,2.3737,2.3737,2.37317,2.3734,214300000.0
2006-10-18 20:29:00,2.37311,2.37337,2.37311,2.37333,166900000.0
2006-10-18 20:30:00,2.37327,2.37338,2.37292,2.37334,409599998.0
2006-10-18 20:31:00,2.37329,2.3735,2.37307,2.37307,212000001.0
2006-10-18 20:32:00,2.37312,2.37343,2.37292,2.37343,436699998.0
2006-10-18 20:33:00,2.3734,2.37345,2.37326,2.37345,126900000.0
2006-10-18 20:34:00,2.37343,2.3737,2.37319,2.37355,92100000.0
2006-10-18 20:35:00,2.37365,2.37368,2.37319,2.37337,67000000.0
2006-10-18 20:36:00,2.37326,2.3734,2.37306,2.37325,54200000.0
2006-10-18 20:37:00,2.3732,2.37352,2.37299,2.37299,85900000.0
2006-10-18 20:38:00,2.37301,2.37333,2.373,2.37313,170900000.0
2006-10-18 20:39:00,2.3731,2.3731,2.37249,2.37297,109300000.0
2006-10-18 20:40:00,2.3731,2.3731,2.37281,2.373,180300000.0
2006-10-18 20:41:00,2.37318,2.37318,2.37306,2.37313,98900000.0
2006-10-18 20:42:00,2.3732,2.37334,2.37311,2.37311,54600000.0
2006-10-18 20:43:00,2.37314,2.37319,2.37282,2.37297,110500000.0
2006-10-18 20:44:00,2.37269,2.3731,2.37255,2.37287,200500002.0
2006-10-18 20:45:00,2.37292,2.3731,2.37269,2.37307,70900000.0
2006-10-18 20:46:00,2.37314,2.37326,2.37298,2.373,23800000.0
2006-10-18 20:47:00,2.37314,2.3732,2.37295,2.37307,133600000.0
2006-10-18 20:48:00,2.37289,2.37306,2.37287,2.37297,227200002.0
2006-10-18 20:49:00,2.37284,2.37293,2.37272,2.37293,125500000.0
2006-10-18 20:50:00,2.37302,2.37321,2.37277,2.37277,129000000.0
2006-10-18 20:51:00,2.37278,2.37291,2.37257,2.37278,116200000.0
2006-10-18 20:52:00,2.37277,2.37287,2.37256,2.3726,165900001.0
2006-10-18 20:53:00,2.37255,2.37264,2.37236,2.37239,202000000.0
2006-10-18 20:54:00,2.37241,2.37251,2.37209,2.37222,147600000.0
2006-10-18 20:55:00,2.37226,2.37248,2.37212,2.37222,24200000.0
2006-10-18 20:56:00,2.37257,2.37263,2.37185,2.3721,262200000.0
2006-10-18 20:57:00,2.37209,2.37237,2.37201,2.37235,334899999.0
2006-10-18 20:58:00,2.37219,2.37251,2.37204,2.37215,209500000.0
2006-10-18 20:59:00,2.37211,2.3723,2.37165,2.37221,240200000.0
2006-10-18 21:00:00,2.3722,2.37228,2.37194,2.37195,233800000.0
2006-10-18 21:01:00,2.37195,2.37216,2.37195,2.37216,322799999.0
2006-10-18 21:02:00,2.3722,2.3722,2.37171,2.37171,98100000.0
2006-10-18 21:03:00,2.37172,2.37196,2.37172,2.37183,87100000.0
2006-10-18 21:04:00,2.37187,2.3721,2.37176,2.3721,50600000.0
2006-10-18 21:05:00,2.3721,2.37212,2.37189,2.37189,71000000.0
2006-10-18 21:06:00,2.37185,2.37197,2.37178,2.37192,63800000.0
2006-10-18 21:07:00,2.37192,2.37207,2.37188,2.37195,35500000.0
2006-10-18 21:08:00,2.37188,2.37188,2.37168,2.37178,29300000.0
2006-10-18 21:09:00,2.37185,2.37197,2.37179,2.37197,34300000.0
2006-10-18 21:10:00,2.37197,2.37197,2.37163,2.3718,62800000.0
2006-10-18 21:11:00,2.37175,2.37194,2.37172,2.37178,122400000.0
2006-10-18 21:12:00,2.3717,2.3717,2.37145,2.37145,27400000.0
2006-10-18 21:13:00,2.37138,2.37177,2.37138,2.37151,156100000.0
2006-10-18 21:14:00,2.37155,2.3719,2.37142,2.37161,196700000.0
2006-10-18 21:15:00,2.3716,2.37175,2.37146,2.37153,160800000.0
2006-10-18 21:16:00,2.37154,2.37159,2.37111,2.37159,108600000.0
2006-10-18 21:17:00,2.37148,2.37167,2.37129,2.37167,161000000.0
2006-10-18 21:18:00,2.37153,2.37162,2.37133,2.37162,136700000.0
2006-10-18 21:19:00,2.37179,2.37223,2.37163,2.37191,116500000.0
2006-10-18 21:20:00,2.3721,2.37229,2.37184,2.372,253700000.0
2006-10-18 21:21:00,2.37198,2.37208,2.37169,2.3719,227300000.0
2006-10-18 21:22:00,2.37207,2.37217,2.37195,2.37202,150400000.0
2006-10-18 21:23:00,2.37209,2.37209,2.37178,2.37194,97000000.0
2006-10-18 21:24:00,2.37196,2.37196,2.37173,2.37192,69700000.0
2006-10-18 21:25:00,2.37192,2.37212,2.37182,2.37212,45300000.0
2006-10-18 21:26:00,2.3721,2.3721,2.372,2.37208,28700000.0
2006-10-18 21:27:00,2.37207,2.37207,2.37186,2.37186,52900000.0
2006-10-18 21:28:00,2.37185,2.37185,2.3717,2.37172,136100000.0
2006-10-18 21:29:00,2.37175,2.37185,2.3717,2.37173,47400000.0
2006-10-18 21:30:00,2.37186,2.37193,2.37182,2.37193,21700000.0
2006-10-18 21:31:00,2.37189,2.37201,2.37181,2.37192,47600000.0
2006-10-18 21:32:00,2.37198,2.37198,2.37158,2.37187,196200001.0
2006-10-18 21:33:00,2.37184,2.37203,2.37176,2.37194,67300000.0
2006-10-18 21:34:00,2.37191,2.37212,2.37184,2.37189,130500000.0
2006-10-18 21:35:00,2.37197,2.372,2.37186,2.372,21100000.0
2006-10-18 21:36:00,2.37203,2.37206,2.37203,2.37203,26500000.0
2006-10-18 21:37:00,2.37198,2.37208,2.37195,2.37203,77200001.0
2006-10-18 21:38:00,2.37195,2.37208,2.37179,2.37204,65600000.0
2006-10-18 21:39:00,2.37196,2.37196,2.37159,2.37164,24300000.0
2006-10-18 21:40:00,2.37173,2.37178,2.37162,2.37173,41000000.0
2006-10-18 21:41:00,2.37169,2.37178,2.37133,2.37175,36900000.0
2006-10-18 21:42:00,2.37183,2.37193,2.37166,2.37189,89800000.0
2006-10-18 21:43:00,2.37182,2.37182,2.37157,2.37157,98700000.0
2006-10-18 21:44:00,2.3719,2.372,2.37174,2.37183,120600000.0
2006-10-18 21:45:00,2.37167,2.37187,2.37154,2.37172,85300000.0
2006-10-18 21:46:00,2.37183,2.3719,2.37168,2.37189,56400000.0
2006-10-18 21:47:00,2.37186,2.372,2.37152,2.37158,144800000.0
2006-10-18 21:48:00,2.37154,2.37184,2.37154,2.37174,39700000.0
2006-10-18 21:49:00,2.3718,2.3718,2.37149,2.3716,70000000.0
2006-10-18 21:50:00,2.37179,2.37192,2.37179,2.37192,32200000.0
2006-10-18 21:51:00,2.37199,2.37207,2.37188,2.37188,32800000.0
2006-10-18 21:52:00,2.3718,2.37194,2.37169,2.37193,132800000.0
2006-10-18 21:53:00,2.37207,2.37217,2.37205,2.3721,63100000.0
2006-10-18 21:54:00,2.372,2.37221,2.37187,2.37221,31600000.0
2006-10-18 21:55:00,2.37238,2.37246,2.37219,2.37219,55200000.0
2006-10-18 21:56:00,2.37245,2.37254,2.37217,2.37254,57500000.0
2006-10-18 21:57:00,2.37249,2.37258,2.37238,2.37252,21800000.0
2006-10-18 21:58:00,2.37244,2.37262,2.37231,2.37262,23300000.0
2006-10-18 21:59:00,2.37263,2.37267,2.37222,2.37265,188400001.0
2006-10-18 22:00:00,2.37257,2.37264,2.37233,2.3726,73500000.0
2006-10-18 22:01:00,2.37249,2.37249,2.37223,2.3724,29900000.0
2006-10-18 22:02:00,2.37238,2.37256,2.37217,2.37217,102400000.0
2006-10-18 22:03:00,2.37234,2.37238,2.37229,2.37231,21400000.0
2006-10-18 22:04:00,2.3721,2.37213,2.3718,2.37199,64500000.0
2006-10-18 22:05:00,2.37204,2.37222,2.3717,2.37175,53500000.0
2006-10-18 22:06:00,2.37191,2.37202,2.37173,2.37173,36300000.0
2006-10-18 22:07:00,2.37184,2.37205,2.37184,2.37203,35000000.0
2006-10-18 22:08:00,2.3718,2.37213,2.3718,2.37211,27000000.0
2006-10-18 22:09:00,2.37201,2.37206,2.37182,2.37206,47300000.0
2006-10-18 22:10:00,2.37215,2.37215,2.37189,2.37189,34900000.0
2006-10-18 22:11:00,2.37194,2.37225,2.37194,2.37222,31600000.0
2006-10-18 22:12:00,2.37222,2.37227,2.37205,2.37207,78600000.0
2006-10-18 22:13:00,2.37222,2.37222,2.37207,2.37214,29100000.0
2006-10-18 22:14:00,2.3722,2.37232,2.3722,2.37223,12000000.0
2006-10-18 22:15:00,2.37223,2.37241,2.37221,2.37228,119100000.0
2006-10-18 22:16:00,2.37225,2.37235,2.37207,2.37212,123900000.0
2006-10-18 22:17:00,2.3722,2.3722,2.37213,2.37213,3200000.0
2006-10-18 22:18:00,2.37214,2.37214,2.37182,2.37182,17600000.0
2006-10-18 22:19:00,2.37175,2.37204,2.37175,2.372,38400000.0
2006-10-18 22:20:00,2.37231,2.37231,2.37207,2.37207,33800000.0
2006-10-18 22:21:00,2.3721,2.37215,2.37196,2.37199,46100000.0
2006-10-18 22:22:00,2.37218,2.37218,2.37165,2.37165,104700000.0
2006-10-18 22:23:00,2.37152,2.37162,2.37152,2.37162,77800000.0
2006-10-18 22:24:00,2.37168,2.37193,2.37154,2.37167,20500000.0
2006-10-18 22:25:00,2.37174,2.37186,2.37172,2.37175,65900000.0
2006-10-18 22:26:00,2.37171,2.37171,2.37158,2.37167,25400000.0
2006-10-18 22:27:00,2.37173,2.37182,2.37166,2.37169,34100000.0
2006-10-18 22:28:00,2.37181,2.37198,2.37179,2.37198,37300000.0
2006-10-18 22:29:00,2.37191,2.37191,2.37164,2.3719,119600000.0
2006-10-18 22:30:00,2.3719,2.37205,2.37178,2.37185,128000000.0
2006-10-18 22:31:00,2.37184,2.37187,2.37171,2.37187,42000000.0
2006-10-18 22:32:00,2.3719,2.37195,2.37171,2.37189,39100000.0
2006-10-18 22:33:00,2.37191,2.37216,2.37191,2.37191,50800000.0
2006-10-18 22:34:00,2.37193,2.37247,2.37193,2.37247,95500000.0
2006-10-18 22:35:00,2.37252,2.37252,2.37208,2.3722,56099999.0
2006-10-18 22:36:00,2.37235,2.37238,2.37214,2.37235,20400000.0
2006-10-18 22:37:00,2.37242,2.37242,2.37214,2.37226,38100000.0
2006-10-18 22:38:00,2.37232,2.37232,2.37195,2.37195,44400000.0
2006-10-18 22:39:00,2.37197,2.37212,2.37196,2.37196,30500000.0
2006-10-18 22:40:00,2.37195,2.37221,2.37193,2.37196,32900000.0
2006-10-18 22:41:00,2.37199,2.37209,2.37196,2.372,32800000.0
2006-10-18 22:42:00,2.37208,2.37208,2.37189,2.37192,75200000.0
2006-10-18 22:43:00,2.37192,2.37206,2.37177,2.37177,113300000.0
2006-10-18 22:44:00,2.37175,2.37206,2.37175,2.37191,82300000.0
2006-10-18 22:45:00,2.37184,2.37195,2.37163,2.37167,59500000.0
2006-10-18 22:46:00,2.37184,2.37222,2.37184,2.37193,85300000.0
2006-10-18 22:47:00,2.37211,2.37225,2.37201,2.3722,46800000.0
2006-10-18 22:48:00,2.37216,2.37216,2.37188,2.37188,58500000.0
2006-10-18 22:49:00,2.37199,2.37247,2.37199,2.37246,78900000.0
2006-10-18 22:50:00,2.37244,2.37278,2.37234,2.37241,29800000.0
2006-10-18 22:51:00,2.37232,2.37267,2.37223,2.37267,94100000.0
2006-10-18 22:52:00,2.37281,2.37282,2.37242,2.37271,41200000.0
2006-10-18 22:53:00,2.37274,2.3729,2.37252,2.37252,21600000.0
2006-10-18 22:54:00,2.37245,2.37251,2.37235,2.37245,20800000.0
2006-10-18 22:55:00,2.3724,2.37248,2.37232,2.37232,44200000.0
2006-10-18 22:56:00,2.37236,2.37246,2.37236,2.37243,17300000.0
2006-10-18 22:57:00,2.37251,2.37285,2.37246,2.37271,28800000.0
2006-10-18 22:58:00,2.37209,2.37243,2.37178,2.37224,44100001.0
2006-10-18 22:59:00,2.37215,2.37221,2.37201,2.37204,38800000.0
2006-10-18 23:00:00,2.3721,2.37227,2.3721,2.37227,10900000.0
2006-10-18 23:01:00,2.37248,2.37269,2.37242,2.37253,41600000.0
2006-10-18 23:02:00,2.37262,2.37265,2.37242,2.37265,25200000.0
2006-10-18 23:03:00,2.37244,2.37261,2.37229,2.37249,39800000.0
2006-10-18 23:04:00,2.37235,2.37254,2.37197,2.37239,21800000.0
2006-10-18 23:05:00,2.3723,2.3724,2.37211,2.37238,42700000.0
2006-10-18 23:06:00,2.3724,2.37245,2.37225,2.3723,28700000.0
2006-10-18 23:07:00,2.37224,2.37234,2.37201,2.37234,39100000.0
2006-10-18 23:08:00,2.37241,2.37251,2.37218,2.37251,41500000.0
2006-10-18 23:09:00,2.37271,2.37271,2.37228,2.37261,40400000.0
2006-10-18 23:10:00,2.37251,2.37261,2.37234,2.37256,28400000.0
2006-10-18 23:11:00,2.37238,2.37238,2.37205,2.37205,19300000.0
2006-10-18 23:12:00,2.37167,2.37207,2.37126,2.37207,41900000.0
2006-10-18 23:13:00,2.37216,2.37221,2.37189,2.37189,27400000.0
2006-10-18 23:14:00,2.37181,2.37221,2.37181,2.37216,19500000.0
2006-10-18 23:15:00,2.37206,2.37206,2.37173,2.37205,23600000.0
2006-10-18 23:16:00,2.37202,2.37202,2.3715,2.37163,19200000.0
2006-10-18 23:17:00,2.37172,2.37192,2.37172,2.37192,18200000.0
2006-10-18 23:18:00,2.37211,2.37211,2.37169,2.3719,27800000.0
2006-10-18 23:19:00,2.37193,2.37195,2.37164,2.37165,46500000.0
2006-10-18 23:20:00,2.37168,2.37184,2.37151,2.3716,36500000.0
2006-10-18 23:21:00,2.37164,2.37211,2.37164,2.37211,8600000.0
2006-10-18 23:22:00,2.37215,2.37215,2.37018,2.37146,44200000.0
2006-10-18 23:23:00,2.37118,2.3712,2.37004,2.3712,27100000.0
2006-10-18 23:24:00,2.37175,2.3718,2.37168,2.37173,19600000.0
2006-10-18 23:25:00,2.37183,2.37198,2.37173,2.37174,51100000.0
2006-10-18 23:26:00,2.37165,2.37165,2.37152,2.37165,29000000.0
2006-10-18 23:27:00,2.37154,2.37215,2.37154,2.37185,36800000.0
2006-10-18 23:28:00,2.37121,2.37121,2.37006,2.37097,43300000.0
2006-10-18 23:29:00,2.37069,2.3712,2.37069,2.3712,31700000.0
2006-10-18 23:30:00,2.37104,2.3713,2.37104,2.3713,13600000.0
2006-10-18 23:31:00,2.37126,2.37126,2.37117,2.37118,20400000.0
2006-10-18 23:32:00,2.3719,2.3719,2.37168,2.37168,29600000.0
2006-10-18 23:33:00,2.37132,2.37149,2.37075,2.37082,59400000.0
2006-10-18 23:34:00,2.37094,2.37155,2.37094,2.37152,32900000.0
2006-10-18 23:35:00,2.37159,2.37163,2.37087,2.37096,41000000.0
2006-10-18 23:36:00,2.37101,2.37116,2.37101,2.37116,7000000.0
2006-10-18 23:37:00,2.37106,2.37144,2.37095,2.37144,39200001.0
2006-10-18 23:38:00,2.37161,2.37173,2.37141,2.3715,34000000.0
2006-10-18 23:39:00,2.37123,2.37175,2.37103,2.37161,46200000.0
2006-10-18 23:40:00,2.37162,2.3717,2.37139,2.37165,29400000.0
2006-10-18 23:41:00,2.37163,2.37171,2.37159,2.37161,35400000.0
2006-10-18 23:42:00,2.37176,2.37177,2.37171,2.37175,13300000.0
2006-10-18 23:43:00,2.37184,2.37184,2.37101,2.37101,21800000.0
2006-10-18 23:44:00,2.37164,2.3717,2.37125,2.3713,58700000.0
2006-10-18 23:45:00,2.37122,2.3713,2.37109,2.3713,45300000.0
2006-10-18 23:46:00,2.37141,2.3716,2.37118,2.3716,35800000.0
2006-10-18 23:47:00,2.37168,2.3719,2.37168,2.37178,17600000.0
2006-10-18 23:48:00,2.37217,2.37242,2.37217,2.37242,19400000.0
2006-10-18 23:49:00,2.37159,2.37159,2.3711,2.37111,18200000.0
2006-10-18 23:50:00,2.3712,2.37156,2.37107,2.37107,26300000.0
2006-10-18 23:51:00,2.37118,2.37163,2.37074,2.37074,35500000.0
2006-10-18 23:52:00,2.37121,2.37175,2.37121,2.37144,21900000.0
2006-10-18 23:53:00,2.37122,2.37126,2.37108,2.37108,30200000.0
2006-10-18 23:54:00,2.37123,2.3713,2.37103,2.3712,27500000.0
2006-10-18 23:55:00,2.37124,2.37142,2.37107,2.37115,33100000.0
2006-10-18 23:56:00,2.37119,2.37119,2.37084,2.37086,30000000.0
2006-10-18 23:57:00,2.37091,2.37109,2.37059,2.37062,42500000.0
2006-10-18 23:58:00,2.37095,2.37098,2.37018,2.37076,42600000.0
2006-10-18 23:59:00,2.3708,2.3712,2.37078,2.3712,25800000.0
2006-10-19 00:00:00,2.37121,2.37146,2.37117,2.37143,30800000.0
2006-10-19 00:01:00,2.37127,2.37127,2.37089,2.37089,11600000.0
2006-10-19 00:02:00,2.37084,2.37123,2.37084,2.37123,17400000.0
2006-10-19 00:03:00,2.37141,2.37141,2.37112,2.37112,12800000.0
2006-10-19 00:04:00,2.3712,2.37129,2.3705,2.3705,20400000.0
2006-10-19 00:05:00,2.37035,2.37132,2.37035,2.37132,32000000.0
2006-10-19 00:06:00,2.37135,2.37145,2.37112,2.37145,23500000.0
2006-10-19 00:07:00,2.37166,2.37175,2.37127,2.37175,42800000.0
2006-10-19 00:08:00,2.37193,2.37194,2.37136,2.37136,37600000.0
2006-10-19 00:09:00,2.37173,2.37178,2.37172,2.37178,19200000.0
2006-10-19 00:10:00,2.37171,2.37172,2.37171,2.37172,13400000.0
2006-10-19 00:11:00,2.37163,2.37176,2.37163,2.37176,17400000.0
2006-10-19 00:12:00,2.37166,2.37183,2.37157,2.37157,30700000.0
2006-10-19 00:13:00,2.37159,2.37167,2.37149,2.37149,18400000.0
2006-10-19 00:14:00,2.37147,2.37159,2.37142,2.37146,17000000.0
2006-10-19 00:15:00,2.37143,2.37165,2.37132,2.37165,34700000.0
2006-10-19 00:16:00,2.37193,2.37204,2.37184,2.37184,24900000.0
2006-10-19 00:17:00,2.37166,2.37167,2.37109,2.37109,70200000.0
2006-10-19 00:18:00,2.37114,2.37148,2.37114,2.37148,16700000.0
2006-10-19 00:19:00,2.37151,2.37151,2.37057,2.37057,21100000.0
2006-10-19 00:20:00,2.3707,2.37168,2.3707,2.37162,24400000.0
2006-10-19 00:21:00,2.37165,2.3717,2.37165,2.3717,3300000.0
2006-10-19 00:22:00,2.37165,2.3717,2.37165,2.3717,6400000.0
2006-10-19 00:23:00,2.37165,2.37173,2.3716,2.37165,48800000.0
2006-10-19 00:24:00,2.37189,2.37189,2.3717,2.3718,25900000.0
2006-10-19 00:25:00,2.37175,2.37175,2.37128,2.37128,31600000.0
2006-10-19 00:26:00,2.37118,2.37152,2.37118,2.37152,36400000.0
2006-10-19 00:27:00,2.37142,2.37167,2.37127,2.37162,31600000.0
2006-10-19 00:28:00,2.37134,2.37145,2.37068,2.37145,55600000.0
2006-10-19 00:29:00,2.3714,2.3714,2.37121,2.37121,7600000.0
2006-10-19 00:30:00,2.37133,2.37142,2.37133,2.37142,7200000.0
2006-10-19 00:31:00,2.37188,2.37212,2.37188,2.37212,26500000.0
2006-10-19 00:32:00,2.37161,2.37161,2.37124,2.37154,38000000.0
2006-10-19 00:33:00,2.37147,2.37155,2.3713,2.37155,28900000.0
2006-10-19 00:34:00,2.37165,2.37185,2.37165,2.37165,23100000.0
2006-10-19 00:35:00,2.37159,2.37168,2.37126,2.37168,38100000.0
2006-10-19 00:36:00,2.3715,2.3715,2.37137,2.37137,11200000.0
2006-10-19 00:37:00,2.3713,2.3715,2.3713,2.37146,34200000.0
2006-10-19 00:38:00,2.37153,2.37153,2.37117,2.37117,40500000.0
2006-10-19 00:39:00,2.37126,2.37143,2.37044,2.37044,25400000.0
2006-10-19 00:40:00,2.37055,2.37069,2.37011,2.37021,48100000.0
2006-10-19 00:41:00,2.37027,2.37069,2.36981,2.37069,25300000.0
2006-10-19 00:42:00,2.37094,2.37112,2.37084,2.37089,33100000.0
2006-10-19 00:43:00,2.37072,2.37072,2.37009,2.37039,32600000.0
2006-10-19 00:44:00,2.37059,2.37077,2.37036,2.37042,26500000.0
2006-10-19 00:45:00,2.37062,2.37157,2.37062,2.37148,17100000.0
2006-10-19 00:46:00,2.37129,2.3714,2.37113,2.37113,34800000.0
2006-10-19 00:47:00,2.3712,2.37139,2.37096,2.37103,69499998.0
2006-10-19 00:48:00,2.37113,2.37133,2.37111,2.37133,32100000.0
2006-10-19 00:49:00,2.3713,2.3713,2.37101,2.37101,21600000.0
2006-10-19 00:50:00,2.37127,2.37148,2.37127,2.37148,3200000.0
2006-10-19 00:51:00,2.37177,2.37178,2.37124,2.37145,29700000.0
2006-10-19 00:52:00,2.3714,2.37152,2.37106,2.37106,17300000.0
2006-10-19 00:53:00,2.37099,2.3712,2.37093,2.3712,31700000.0
2006-10-19 00:54:00,2.3713,2.3714,2.3713,2.3714,20300000.0
2006-10-19 00:55:00,2.37124,2.37133,2.37116,2.37119,33300000.0
2006-10-19 00:56:00,2.37121,2.3713,2.37108,2.37124,18300000.0
2006-10-19 00:57:00,2.3714,2.3716,2.37138,2.3716,37700000.0
2006-10-19 00:58:00,2.37121,2.37128,2.37095,2.37095,28700000.0
2006-10-19 00:59:00,2.37092,2.37115,2.37092,2.37115,11600000.0
2006-10-19 01:00:00,2.37111,2.37111,2.37083,2.37088,42500000.0
2006-10-19 01:01:00,2.37095,2.37097,2.37074,2.37092,45400000.0
2006-10-19 01:02:00,2.3707,2.37096,2.3707,2.37079,39300000.0
2006-10-19 01:03:00,2.37088,2.37088,2.37042,2.37065,38400000.0
2006-10-19 01:04:00,2.37083,2.37091,2.37024,2.37024,38200000.0
2006-10-19 01:05:00,2.37024,2.37055,2.37002,2.37055,27500000.0
2006-10-19 01:06:00,2.37058,2.37069,2.37049,2.37069,35400000.0
2006-10-19 01:07:00,2.37053,2.37106,2.37047,2.37106,29600000.0
2006-10-19 01:08:00,2.3711,2.37115,2.37105,2.37108,21400000.0
2006-10-19 01:09:00,2.3711,2.37125,2.37095,2.37095,21100000.0
2006-10-19 01:10:00,2.37109,2.37132,2.37101,2.37127,56800000.0
2006-10-19 01:11:00,2.3712,2.3712,2.37097,2.37097,11200000.0
2006-10-19 01:12:00,2.37085,2.37108,2.37085,2.371,31800000.0
2006-10-19 01:13:00,2.37094,2.37107,2.37094,2.37107,17200000.0
2006-10-19 01:14:00,2.37049,2.3712,2.37049,2.3712,53800001.0
2006-10-19 01:15:00,2.37118,2.37118,2.37085,2.37096,17100000.0
2006-10-19 01:16:00,2.371,2.371,2.37078,2.37078,15200000.0
2006-10-19 01:17:00,2.37171,2.37189,2.3716,2.37177,49999999.0
2006-10-19 01:18:00,2.37092,2.37098,2.37089,2.37098,16800000.0
2006-10-19 01:19:00,2.37102,2.37108,2.37102,2.37108,7200000.0
2006-10-19 01:20:00,2.37109,2.3713,2.37101,2.3711,37200000.0
2006-10-19 01:21:00,2.3711,2.37112,2.37103,2.37108,14700000.0
2006-10-19 01:22:00,2.37088,2.37088,2.3707,2.37078,14400000.0
2006-10-19 01:23:00,2.37083,2.371,2.37072,2.37073,35300000.0
2006-10-19 01:24:00,2.37097,2.37123,2.37075,2.3709,23700000.0
2006-10-19 01:25:00,2.37132,2.37146,2.37091,2.37136,33600000.0
2006-10-19 01:26:00,2.37129,2.3713,2.3711,2.3713,25600000.0
2006-10-19 01:27:00,2.37139,2.37173,2.37117,2.37117,46300000.0
2006-10-19 01:28:00,2.37122,2.37151,2.37077,2.37077,15800000.0
2006-10-19 01:29:00,2.37151,2.37165,2.37131,2.37131,28400000.0
2006-10-19 01:30:00,2.37127,2.37172,2.37127,2.37137,24200000.0
2006-10-19 01:31:00,2.37124,2.37141,2.37124,2.37141,37500000.0
2006-10-19 01:32:00,2.37143,2.37143,2.37136,2.37136,20400000.0
2006-10-19 01:33:00,2.37135,2.37141,2.37129,2.37138,39500000.0
2006-10-19 01:34:00,2.37135,2.37167,2.37132,2.37133,46000000.0
2006-10-19 01:35:00,2.37136,2.37144,2.37113,2.37113,9400000.0
2006-10-19 01:36:00,2.37101,2.37138,2.37101,2.37119,65400000.0
2006-10-19 01:37:00,2.37106,2.37138,2.37106,2.37112,17800000.0
2006-10-19 01:38:00,2.37122,2.37149,2.37113,2.37145,22600000.0
2006-10-19 01:39:00,2.37159,2.37185,2.37154,2.37154,43700000.0
2006-10-19 01:40:00,2.37159,2.37159,2.37106,2.37142,28000000.0
2006-10-19 01:41:00,2.37163,2.37163,2.37119,2.37152,47900000.0
2006-10-19 01:42:00,2.37137,2.37155,2.37127,2.37155,39000000.0
2006-10-19 01:43:00,2.37146,2.37163,2.37126,2.37163,30400000.0
2006-10-19 01:44:00,2.37148,2.37148,2.37082,2.37132,23100000.0
2006-10-19 01:45:00,2.37154,2.37154,2.37118,2.37134,27000000.0
2006-10-19 01:46:00,2.37161,2.37182,2.37158,2.37158,36200000.0
2006-10-19 01:47:00,2.37132,2.37132,2.37102,2.3713,16800000.0
2006-10-19 01:48:00,2.37125,2.37125,2.37009,2.37009,38700000.0
2006-10-19 01:49:00,2.37028,2.37123,2.37028,2.37123,25200000.0
2006-10-19 01:50:00,2.37113,2.37131,2.37101,2.37131,38400000.0
2006-10-19 01:51:00,2.37132,2.37132,2.37086,2.37093,34800000.0
2006-10-19 01:52:00,2.37095,2.37108,2.37064,2.37105,37800000.0
2006-10-19 01:53:00,2.37083,2.37107,2.3708,2.37107,60100000.0
2006-10-19 01:54:00,2.37087,2.37094,2.37074,2.37094,49900000.0
2006-10-19 01:55:00,2.37097,2.37097,2.37039,2.37039,14400000.0
2006-10-19 01:56:00,2.37064,2.37064,2.37051,2.37059,20400000.0
2006-10-19 01:57:00,2.37073,2.37078,2.37041,2.37045,28100000.0
2006-10-19 01:58:00,2.37066,2.37066,2.37038,2.37038,14600000.0
2006-10-19 01:59:00,2.37039,2.37064,2.37039,2.3706,38200000.0
2006-10-19 02:00:00,2.37106,2.37122,2.37086,2.3711,29800000.0
2006-10-19 02:01:00,2.37075,2.37075,2.37021,2.37043,22200000.0
2006-10-19 02:02:00,2.37063,2.37105,2.37016,2.37105,37300000.0
2006-10-19 02:03:00,2.37118,2.37124,2.37112,2.37124,26800000.0
2006-10-19 02:04:00,2.37147,2.37167,2.37147,2.37147,39800001.0
2006-10-19 02:05:00,2.37135,2.37151,2.3712,2.37151,30700000.0
2006-10-19 02:06:00,2.37137,2.3714,2.37128,2.3714,16800000.0
2006-10-19 02:07:00,2.37136,2.37166,2.37126,2.37166,47900000.0
2006-10-19 02:08:00,2.37165,2.37169,2.37152,2.37152,41800000.0
2006-10-19 02:09:00,2.37175,2.37175,2.37154,2.37154,32200000.0
2006-10-19 02:10:00,2.37164,2.37169,2.37147,2.37169,16400000.0
2006-10-19 02:11:00,2.37159,2.37168,2.37159,2.37168,10400000.0
2006-10-19 02:12:00,2.3717,2.37175,2.37155,2.37175,41000000.0
2006-10-19 02:13:00,2.37171,2.37171,2.37148,2.37151,17600000.0
2006-10-19 02:14:00,2.3716,2.3716,2.37155,2.37155,8600000.0
2006-10-19 02:15:00,2.37197,2.37214,2.37193,2.37196,55200000.0
2006-10-19 02:16:00,2.37193,2.37202,2.37184,2.37202,26900000.0
2006-10-19 02:17:00,2.37167,2.37202,2.3716,2.37202,31600000.0
2006-10-19 02:18:00,2.37196,2.37196,2.37166,2.3718,30000000.0
2006-10-19 02:19:00,2.3717,2.37197,2.3717,2.37197,15200000.0
2006-10-19 02:20:00,2.37206,2.37222,2.37199,2.37222,23200000.0
2006-10-19 02:21:00,2.37223,2.37223,2.37204,2.37214,30800000.0
2006-10-19 02:22:00,2.37222,2.37235,2.37216,2.37232,42400000.0
2006-10-19 02:23:00,2.37227,2.37229,2.37219,2.37228,33300000.0
2006-10-19 02:24:00,2.3723,2.3723,2.3721,2.3721,4500000.0
2006-10-19 02:25:00,2.37209,2.37218,2.37198,2.37205,15900000.0
2006-10-19 02:26:00,2.37225,2.37284,2.372,2.37284,36200000.0
2006-10-19 02:27:00,2.37311,2.37315,2.37251,2.37281,45500000.0
2006-10-19 02:28:00,2.37268,2.37295,2.37255,2.37281,28100000.0
2006-10-19 02:29:00,2.37249,2.3727,2.37236,2.37236,39200000.0
2006-10-19 02:30:00,2.37245,2.3726,2.37217,2.37217,18700000.0
2006-10-19 02:31:00,2.37189,2.37235,2.37189,2.37229,33600000.0
2006-10-19 02:32:00,2.37248,2.37248,2.37204,2.37227,26000000.0
2006-10-19 02:33:00,2.37234,2.37245,2.37226,2.3724,27500000.0
2006-10-19 02:34:00,2.37246,2.37246,2.37216,2.3723,35500000.0
2006-10-19 02:35:00,2.37232,2.37239,2.37216,2.37216,36000000.0
2006-10-19 02:36:00,2.37234,2.37234,2.37204,2.37208,33100000.0
2006-10-19 02:37:00,2.37213,2.37232,2.37213,2.37232,26400000.0
2006-10-19 02:38:00,2.37232,2.37233,2.37205,2.37205,33800000.0
2006-10-19 02:39:00,2.37211,2.37227,2.37202,2.37223,40700000.0
2006-10-19 02:40:00,2.37224,2.37226,2.37198,2.37198,30600000.0
2006-10-19 02:41:00,2.37189,2.37205,2.37186,2.37186,34800000.0
2006-10-19 02:42:00,2.37179,2.37202,2.37179,2.37194,19700000.0
2006-10-19 02:43:00,2.37208,2.37216,2.37207,2.37207,14300000.0
2006-10-19 02:44:00,2.37207,2.37207,2.37175,2.37192,38200000.0
2006-10-19 02:45:00,2.37185,2.37225,2.37184,2.37225,49000000.0
2006-10-19 02:46:00,2.37229,2.37229,2.37202,2.3721,38200000.0
2006-10-19 02:47:00,2.37215,2.3722,2.37198,2.372,25400000.0
2006-10-19 02:48:00,2.37214,2.37216,2.37214,2.37216,10100000.0
2006-10-19 02:49:00,2.37218,2.37238,2.37208,2.37208,26600000.0
2006-10-19 02:50:00,2.3721,2.37231,2.3721,2.37215,40300000.0
2006-10-19 02:51:00,2.37182,2.37182,2.37114,2.37135,24000000.0
2006-10-19 02:52:00,2.37123,2.37123,2.37074,2.3711,36800000.0
2006-10-19 02:53:00,2.37128,2.37146,2.37106,2.3711,30200000.0
2006-10-19 02:54:00,2.3713,2.3713,2.37084,2.37116,43700000.0
2006-10-19 02:55:00,2.3712,2.37143,2.3712,2.3714,58800000.0
2006-10-19 02:56:00,2.37115,2.37131,2.37104,2.37131,39800000.0
2006-10-19 02:57:00,2.37106,2.37112,2.37076,2.37078,43000000.0
2006-10-19 02:58:00,2.37098,2.37132,2.37098,2.37124,33400000.0
2006-10-19 02:59:00,2.37103,2.37134,2.37094,2.37111,53300000.0
2006-10-19 03:00:00,2.3711,2.37133,2.37093,2.3712,26600000.0
2006-10-19 03:01:00,2.37119,2.37128,2.37085,2.37089,35700000.0
2006-10-19 03:02:00,2.37112,2.37134,2.37107,2.37134,23900000.0
2006-10-19 03:03:00,2.37122,2.37158,2.37122,2.37147,53300001.0
2006-10-19 03:04:00,2.37133,2.3714,2.3711,2.37132,35600000.0
2006-10-19 03:05:00,2.37097,2.37109,2.37076,2.37107,28300000.0
2006-10-19 03:06:00,2.37108,2.37118,2.37091,2.37118,50500001.0
2006-10-19 03:07:00,2.37113,2.37113,2.37072,2.37084,25800000.0
2006-10-19 03:08:00,2.37101,2.37108,2.37096,2.37108,15000000.0
2006-10-19 03:09:00,2.37089,2.37131,2.37086,2.37125,38700000.0
2006-10-19 03:10:00,2.37127,2.37142,2.37098,2.37105,18400000.0
2006-10-19 03:11:00,2.37121,2.37135,2.37106,2.37128,33300000.0
2006-10-19 03:12:00,2.37106,2.37106,2.3709,2.371,26000000.0
2006-10-19 03:13:00,2.37117,2.37117,2.3704,2.37089,44600000.0
2006-10-19 03:14:00,2.37086,2.37086,2.37059,2.37079,21200000.0
2006-10-19 03:15:00,2.37068,2.3708,2.37064,2.37068,23100000.0
2006-10-19 03:16:00,2.37078,2.37088,2.37068,2.37076,36000000.0
2006-10-19 03:17:00,2.37091,2.371,2.37082,2.371,23400000.0
2006-10-19 03:18:00,2.37087,2.37087,2.37069,2.37072,47000001.0
2006-10-19 03:19:00,2.37081,2.37094,2.37061,2.37075,48200000.0
2006-10-19 03:20:00,2.37084,2.37087,2.3708,2.37087,12800000.0
2006-10-19 03:21:00,2.3708,2.37101,2.3708,2.37082,50600000.0
2006-10-19 03:22:00,2.37092,2.37102,2.37081,2.37081,21900000.0
2006-10-19 03:23:00,2.37084,2.3709,2.37081,2.3709,30900000.0
2006-10-19 03:24:00,2.37094,2.37094,2.37069,2.37082,16400000.0
2006-10-19 03:25:00,2.37093,2.37096,2.3708,2.37096,28100000.0
2006-10-19 03:26:00,2.37073,2.37086,2.37056,2.37086,25600000.0
2006-10-19 03:27:00,2.37086,2.37107,2.37074,2.37081,35500000.0
2006-10-19 03:28:00,2.37084,2.37088,2.37062,2.37084,49400000.0
2006-10-19 03:29:00,2.37084,2.37089,2.37063,2.37089,36000000.0
2006-10-19 03:30:00,2.371,2.371,2.37083,2.37085,5600000.0
2006-10-19 03:31:00,2.37085,2.37093,2.37085,2.37085,9800000.0
2006-10-19 03:32:00,2.37082,2.37088,2.37074,2.37074,22400000.0
2006-10-19 03:33:00,2.37081,2.37081,2.37036,2.37071,23700000.0
2006-10-19 03:34:00,2.37075,2.37075,2.3705,2.37075,20400000.0
2006-10-19 03:35:00,2.37083,2.37095,2.37083,2.37095,10800000.0
2006-10-19 03:36:00,2.37097,2.37103,2.37084,2.37085,32600000.0
2006-10-19 03:37:00,2.37088,2.371,2.37078,2.37095,25000000.0
2006-10-19 03:38:00,2.3709,2.37103,2.37079,2.37087,42400001.0
2006-10-19 03:39:00,2.3708,2.37086,2.3707,2.37073,37800000.0
2006-10-19 03:40:00,2.3708,2.37091,2.37058,2.37064,48300000.0
2006-10-19 03:41:00,2.37067,2.37075,2.37056,2.37075,45300000.0
2006-10-19 03:42:00,2.3709,2.37122,2.37079,2.3709,33400000.0
2006-10-19 03:43:00,2.37104,2.37112,2.37101,2.37101,48800000.0
2006-10-19 03:44:00,2.371,2.37132,2.371,2.3713,55900001.0
2006-10-19 03:45:00,2.37129,2.37147,2.37101,2.37124,30200000.0
2006-10-19 03:46:00,2.37107,2.37137,2.37107,2.3713,52500000.0
2006-10-19 03:47:00,2.37121,2.37135,2.37108,2.37108,59000000.0
2006-10-19 03:48:00,2.3712,2.37125,2.37099,2.37099,40100000.0
2006-10-19 03:49:00,2.37102,2.3712,2.37101,2.37101,26700000.0
2006-10-19 03:50:00,2.37101,2.37101,2.37075,2.37082,25800000.0
2006-10-19 03:51:00,2.37109,2.37109,2.37097,2.371,52899999.0
2006-10-19 03:52:00,2.37099,2.37103,2.37084,2.3709,33900000.0
2006-10-19 03:53:00,2.37087,2.37117,2.37087,2.3709,24600000.0
2006-10-19 03:54:00,2.3709,2.37107,2.3708,2.3708,23900000.0
2006-10-19 03:55:00,2.37075,2.37076,2.3706,2.37076,41300000.0
2006-10-19 03:56:00,2.37054,2.3708,2.37054,2.37064,52400000.0
2006-10-19 03:57:00,2.37079,2.37086,2.37074,2.37086,26100000.0
2006-10-19 03:58:00,2.37062,2.37087,2.37043,2.37087,36200000.0
2006-10-19 03:59:00,2.37083,2.37083,2.3706,2.37074,21800000.0
2006-10-19 04:00:00,2.37073,2.37079,2.37072,2.37075,26000000.0
2006-10-19 04:01:00,2.37064,2.37073,2.3706,2.37062,27400000.0
2006-10-19 04:02:00,2.37061,2.37061,2.37037,2.37048,37700000.0
2006-10-19 04:03:00,2.37053,2.37053,2.37047,2.37048,16400000.0
2006-10-19 04:04:00,2.37054,2.37058,2.37051,2.37051,29400000.0
2006-10-19 04:05:00,2.3705,2.37077,2.3705,2.3707,33400000.0
2006-10-19 04:06:00,2.37073,2.37075,2.37055,2.3707,39700000.0
2006-10-19 04:07:00,2.37127,2.37132,2.37113,2.37123,45800000.0
2006-10-19 04:08:00,2.37071,2.37084,2.37062,2.37068,32700000.0
2006-10-19 04:09:00,2.37083,2.37083,2.37077,2.37077,1800000.0
2006-10-19 04:10:00,2.37072,2.3709,2.37058,2.3707,32600000.0
2006-10-19 04:11:00,2.37068,2.37068,2.37056,2.37059,14300000.0
2006-10-19 04:12:00,2.37051,2.37075,2.37051,2.3707,31600000.0
2006-10-19 04:13:00,2.37052,2.37068,2.37052,2.37068,10000000.0
2006-10-19 04:14:00,2.37068,2.37083,2.37058,2.37064,28800000.0
2006-10-19 04:15:00,2.3704,2.37052,2.3704,2.37042,40300000.0
2006-10-19 04:16:00,2.37054,2.37092,2.37054,2.37059,30600000.0
2006-10-19 04:17:00,2.37051,2.37053,2.37046,2.37048,28000000.0
2006-10-19 04:18:00,2.37072,2.37072,2.37046,2.37052,27700000.0
2006-10-19 04:19:00,2.37063,2.37063,2.37049,2.37058,19600000.0
2006-10-19 04:20:00,2.37059,2.37073,2.37048,2.37073,19600000.0
2006-10-19 04:21:00,2.37061,2.37085,2.37051,2.37085,34400000.0
2006-10-19 04:22:00,2.37085,2.37085,2.37085,2.37085,800000.0
2006-10-19 04:23:00,2.3707,2.371,2.37066,2.371,19200000.0
2006-10-19 04:24:00,2.37094,2.37094,2.37076,2.37077,32800000.0
2006-10-19 04:25:00,2.37083,2.37083,2.37044,2.37044,18900000.0
2006-10-19 04:26:00,2.37053,2.37053,2.37041,2.37041,12800000.0
2006-10-19 04:27:00,2.3705,2.3705,2.37048,2.37048,7200000.0
2006-10-19 04:28:00,2.37053,2.37068,2.37046,2.37061,18400000.0
2006-10-19 04:29:00,2.37079,2.37079,2.3705,2.37062,30100000.0
2006-10-19 04:30:00,2.37066,2.37066,2.37046,2.37055,44500000.0
2006-10-19 04:31:00,2.37058,2.37086,2.37047,2.37076,32000000.0
2006-10-19 04:32:00,2.37084,2.37105,2.37071,2.37094,32400000.0
2006-10-19 04:33:00,2.3711,2.37121,2.37106,2.37116,25400000.0
2006-10-19 04:34:00,2.3711,2.3711,2.37101,2.37108,41000000.0
2006-10-19 04:35:00,2.371,2.3712,2.371,2.3712,9600000.0
2006-10-19 04:36:00,2.37098,2.37098,2.37072,2.37093,25200000.0
2006-10-19 04:37:00,2.37091,2.37091,2.37087,2.37087,4300000.0
2006-10-19 04:38:00,2.37073,2.37073,2.37055,2.37055,6000000.0
2006-10-19 04:39:00,2.37062,2.37111,2.37062,2.371,16700000.0
2006-10-19 04:40:00,2.37111,2.37158,2.3711,2.37113,24800000.0
2006-10-19 04:41:00,2.37117,2.3713,2.371,2.371,27200000.0
2006-10-19 04:42:00,2.37113,2.3712,2.37113,2.3712,4800000.0
2006-10-19 04:43:00,2.37135,2.37135,2.371,2.37114,31800000.0
2006-10-19 04:44:00,2.3713,2.37138,2.37122,2.37122,7700000.0
2006-10-19 04:45:00,2.37124,2.37144,2.37121,2.37144,27200000.0
2006-10-19 04:46:00,2.37139,2.37141,2.37119,2.37137,45400001.0
2006-10-19 04:47:00,2.37111,2.37131,2.37097,2.37097,30800000.0
2006-10-19 04:48:00,2.37098,2.371,2.3709,2.3709,12600000.0
2006-10-19 04:49:00,2.37125,2.37131,2.37117,2.37131,16100000.0
2006-10-19 04:50:00,2.3714,2.3715,2.3714,2.37143,24600000.0
2006-10-19 04:51:00,2.3714,2.37146,2.37096,2.37117,43700000.0
2006-10-19 04:52:00,2.37104,2.3712,2.37085,2.3712,58600000.0
2006-10-19 04:53:00,2.37123,2.37123,2.37101,2.37105,42700000.0
2006-10-19 04:54:00,2.3709,2.37107,2.3709,2.37099,23400000.0
2006-10-19 04:55:00,2.37112,2.3712,2.3708,2.3712,24900000.0
2006-10-19 04:56:00,2.37137,2.37152,2.37117,2.37125,30900000.0
2006-10-19 04:57:00,2.37126,2.37126,2.37089,2.37107,59800000.0
2006-10-19 04:58:00,2.37109,2.37122,2.37109,2.37122,9200000.0
2006-10-19 04:59:00,2.37111,2.37111,2.37107,2.37107,9100000.0
2006-10-19 05:00:00,2.37114,2.37134,2.37112,2.37112,19200000.0
2006-10-19 05:01:00,2.3711,2.37124,2.371,2.371,29600000.0
2006-10-19 05:02:00,2.37114,2.3713,2.3711,2.37128,24300000.0
2006-10-19 05:03:00,2.37117,2.37124,2.37094,2.37118,36000000.0
2006-10-19 05:04:00,2.37125,2.37135,2.37125,2.37135,4000000.0
2006-10-19 05:05:00,2.37123,2.37123,2.37093,2.37104,12800000.0
2006-10-19 05:06:00,2.37108,2.3712,2.37102,2.3712,27900000.0
2006-10-19 05:07:00,2.37122,2.37135,2.37111,2.37116,44900000.0
2006-10-19 05:08:00,2.37126,2.37128,2.37109,2.3711,28600000.0
2006-10-19 05:09:00,2.37107,2.37117,2.37107,2.37117,18200000.0
2006-10-19 05:10:00,2.37118,2.37127,2.37118,2.37124,22400000.0
2006-10-19 05:11:00,2.37121,2.37121,2.37107,2.37107,12900000.0
2006-10-19 05:12:00,2.3711,2.37123,2.37103,2.37106,51300000.0
2006-10-19 05:13:00,2.37099,2.37125,2.37099,2.37122,34400000.0
2006-10-19 05:14:00,2.37119,2.37119,2.37106,2.37106,51700000.0
2006-10-19 05:15:00,2.37115,2.3712,2.37115,2.3712,7100000.0
2006-10-19 05:16:00,2.37096,2.37108,2.37078,2.37108,31500000.0
2006-10-19 05:17:00,2.3712,2.37142,2.3712,2.37126,31600000.0
2006-10-19 05:18:00,2.37118,2.37152,2.37118,2.3714,37400000.0
2006-10-19 05:19:00,2.37142,2.37149,2.37135,2.37148,61100000.0
2006-10-19 05:20:00,2.37126,2.37137,2.37106,2.37113,38700000.0
2006-10-19 05:21:00,2.37105,2.3712,2.37105,2.37112,26300000.0
2006-10-19 05:22:00,2.37105,2.37121,2.37105,2.37108,33200000.0
2006-10-19 05:23:00,2.37108,2.37129,2.37105,2.37116,39300000.0
2006-10-19 05:24:00,2.37108,2.37119,2.37101,2.37101,45700000.0
2006-10-19 05:25:00,2.37087,2.37115,2.37087,2.37087,51700000.0
2006-10-19 05:26:00,2.37076,2.37106,2.37076,2.37106,46699999.0
2006-10-19 05:27:00,2.37105,2.37135,2.37103,2.37115,40600000.0
2006-10-19 05:28:00,2.37129,2.37141,2.37125,2.37125,38400000.0
2006-10-19 05:29:00,2.37142,2.37142,2.37135,2.37135,4500000.0
2006-10-19 05:30:00,2.37148,2.3717,2.37145,2.3717,28400000.0
2006-10-19 05:31:00,2.37146,2.37156,2.37141,2.37141,12800000.0
2006-10-19 05:32:00,2.3714,2.37146,2.37127,2.37135,17200000.0
2006-10-19 05:33:00,2.37148,2.37151,2.37141,2.37149,35300000.0
2006-10-19 05:34:00,2.37136,2.37143,2.37127,2.37127,15800000.0
2006-10-19 05:35:00,2.3714,2.37156,2.3714,2.37148,22200000.0
2006-10-19 05:36:00,2.37146,2.37157,2.37142,2.37142,27400000.0
2006-10-19 05:37:00,2.37124,2.37136,2.37124,2.37136,11200000.0
2006-10-19 05:38:00,2.37121,2.37126,2.37112,2.37126,18400000.0
2006-10-19 05:39:00,2.37121,2.37121,2.37091,2.3711,37200000.0
2006-10-19 05:40:00,2.37096,2.37121,2.37096,2.37104,36300000.0
2006-10-19 05:41:00,2.37088,2.37113,2.37088,2.37103,51399999.0
2006-10-19 05:42:00,2.37098,2.37113,2.37098,2.37112,44200000.0
2006-10-19 05:43:00,2.37108,2.37108,2.37064,2.37096,29800000.0
2006-10-19 05:44:00,2.37115,2.37117,2.37098,2.37098,15500000.0
2006-10-19 05:45:00,2.37106,2.37106,2.37094,2.37098,20400000.0
2006-10-19 05:46:00,2.37098,2.37113,2.37092,2.37099,38100000.0
2006-10-19 05:47:00,2.37097,2.37113,2.37097,2.37113,21700000.0
2006-10-19 05:48:00,2.37107,2.37107,2.37087,2.3709,44100000.0
2006-10-19 05:49:00,2.37085,2.37106,2.37078,2.37106,34400000.0
2006-10-19 05:50:00,2.37093,2.37102,2.37093,2.37102,4800000.0
2006-10-19 05:51:00,2.37106,2.37106,2.37101,2.37101,8800000.0
2006-10-19 05:52:00,2.37112,2.37112,2.37108,2.37108,8800000.0
2006-10-19 05:53:00,2.37093,2.37101,2.3706,2.37065,37400000.0
2006-10-19 05:54:00,2.37062,2.37087,2.37061,2.37087,28800000.0
2006-10-19 05:55:00,2.37083,2.37095,2.37083,2.37095,13000000.0
2006-10-19 05:56:00,2.37092,2.37092,2.37081,2.37083,27600000.0
2006-10-19 05:57:00,2.37073,2.37091,2.37064,2.37072,26700000.0
2006-10-19 05:58:00,2.37062,2.37085,2.37062,2.37062,18500000.0
2006-10-19 05:59:00,2.37076,2.37091,2.37076,2.37091,40900000.0
2006-10-19 06:00:00,2.37077,2.37094,2.3704,2.3704,23300000.0
2006-10-19 06:01:00,2.37103,2.37103,2.37097,2.37097,12200000.0
2006-10-19 06:02:00,2.37087,2.37096,2.37086,2.37086,22400000.0
2006-10-19 06:03:00,2.3708,2.37095,2.3708,2.37092,27200000.0
2006-10-19 06:04:00,2.37089,2.37109,2.37069,2.37083,55399999.0
2006-10-19 06:05:00,2.37071,2.37094,2.37071,2.37094,17600000.0
2006-10-19 06:06:00,2.37098,2.37098,2.37073,2.3708,34400000.0
2006-10-19 06:07:00,2.37079,2.37102,2.37079,2.37088,29100000.0
2006-10-19 06:08:00,2.37099,2.37104,2.37073,2.3709,41800000.0
2006-10-19 06:09:00,2.37082,2.37089,2.37047,2.37066,28800000.0
2006-10-19 06:10:00,2.37056,2.37074,2.37047,2.37074,50300001.0
2006-10-19 06:11:00,2.37074,2.37074,2.37062,2.37062,35500001.0
2006-10-19 06:12:00,2.37113,2.37131,2.37112,2.37112,35800000.0
2006-10-19 06:13:00,2.3706,2.37063,2.37057,2.37059,22200000.0
2006-10-19 06:14:00,2.37052,2.37076,2.37052,2.3706,22300000.0
2006-10-19 06:15:00,2.37119,2.37136,2.37119,2.37125,36600000.0
2006-10-19 06:16:00,2.37078,2.37078,2.37048,2.37057,6800000.0
2006-10-19 06:17:00,2.37053,2.37101,2.37053,2.37084,19200000.0
2006-10-19 06:18:00,2.37095,2.37095,2.37085,2.37095,13600000.0
2006-10-19 06:19:00,2.3709,2.37107,2.37087,2.37087,42800000.0
2006-10-19 06:20:00,2.37088,2.37102,2.37088,2.37102,3600000.0
2006-10-19 06:21:00,2.371,2.3711,2.3709,2.3711,23000000.0
2006-10-19 06:22:00,2.37143,2.37153,2.37126,2.37153,32200000.0
2006-10-19 06:23:00,2.37118,2.37127,2.3711,2.3711,42800001.0
2006-10-19 06:24:00,2.37115,2.37115,2.37105,2.37109,24000000.0
2006-10-19 06:25:00,2.37108,2.3713,2.37108,2.37113,32100000.0
2006-10-19 06:26:00,2.37112,2.37121,2.37105,2.37121,35600000.0
2006-10-19 06:27:00,2.37153,2.37161,2.37153,2.3716,31700000.0
2006-10-19 06:28:00,2.37119,2.37119,2.37088,2.37119,32400000.0
2006-10-19 06:29:00,2.37115,2.37135,2.3711,2.37112,38400000.0
2006-10-19 06:30:00,2.37117,2.37117,2.37084,2.37084,9600000.0
2006-10-19 06:31:00,2.37081,2.37122,2.37078,2.37091,40600000.0
2006-10-19 06:32:00,2.37089,2.37089,2.37056,2.3708,35900000.0
2006-10-19 06:33:00,2.37084,2.37095,2.37065,2.37067,42300000.0
2006-10-19 06:34:00,2.37071,2.37081,2.37061,2.37081,43800000.0
2006-10-19 06:35:00,2.37089,2.37089,2.37066,2.37069,16400000.0
2006-10-19 06:36:00,2.37048,2.37087,2.37048,2.37067,18000000.0
2006-10-19 06:37:00,2.37069,2.37101,2.37069,2.37099,18400000.0
2006-10-19 06:38:00,2.37107,2.37118,2.3709,2.37094,35900000.0
2006-10-19 06:39:00,2.37094,2.37094,2.37059,2.37059,9500000.0
2006-10-19 06:40:00,2.37058,2.37098,2.37052,2.37098,51800000.0
2006-10-19 06:41:00,2.37087,2.37087,2.37076,2.37076,4600000.0
2006-10-19 06:42:00,2.37082,2.37087,2.37082,2.37087,8400000.0
2006-10-19 06:43:00,2.37095,2.371,2.37086,2.37097,12800000.0
2006-10-19 06:44:00,2.37093,2.37109,2.37081,2.37087,38800000.0
2006-10-19 06:45:00,2.37099,2.37125,2.37099,2.37122,37100000.0
2006-10-19 06:46:00,2.37117,2.37138,2.37093,2.37138,25700000.0
2006-10-19 06:47:00,2.37145,2.3715,2.37141,2.3715,19400000.0
2006-10-19 06:48:00,2.37138,2.37154,2.37119,2.37139,21800000.0
2006-10-19 06:49:00,2.3713,2.37132,2.37113,2.37132,16600000.0
2006-10-19 06:50:00,2.37138,2.37141,2.37134,2.37134,29700000.0
2006-10-19 06:51:00,2.37142,2.37142,2.37115,2.37125,17300000.0
2006-10-19 06:52:00,2.37123,2.37126,2.37111,2.37111,17300000.0
2006-10-19 06:53:00,2.37097,2.37115,2.3709,2.3711,25600000.0
2006-10-19 06:54:00,2.37116,2.37125,2.37095,2.37095,44500000.0
2006-10-19 06:55:00,2.37095,2.37116,2.37095,2.37109,30500000.0
2006-10-19 06:56:00,2.37115,2.37115,2.3709,2.3709,14500000.0
2006-10-19 06:57:00,2.37094,2.37094,2.37086,2.37093,23100000.0
2006-10-19 06:58:00,2.37088,2.37117,2.37088,2.37091,26000000.0
2006-10-19 06:59:00,2.371,2.37118,2.37099,2.37099,16000000.0
2006-10-19 07:00:00,2.3708,2.37101,2.37066,2.37086,50800000.0
2006-10-19 07:01:00,2.37078,2.37115,2.37077,2.37101,41200000.0
2006-10-19 07:02:00,2.37095,2.37098,2.37095,2.37098,39000000.0
2006-10-19 07:03:00,2.37087,2.3711,2.37087,2.3711,6800000.0
2006-10-19 07:04:00,2.37104,2.37115,2.37094,2.37101,59300000.0
2006-10-19 07:05:00,2.37117,2.37122,2.37107,2.37107,35000000.0
2006-10-19 07:06:00,2.37111,2.37125,2.37111,2.37121,10800000.0
2006-10-19 07:07:00,2.37119,2.37139,2.37107,2.37137,35000000.0
2006-10-19 07:08:00,2.37135,2.37138,2.37122,2.3713,42200000.0
2006-10-19 07:09:00,2.37133,2.37166,2.37133,2.37166,86800000.0
2006-10-19 07:10:00,2.3713,2.37157,2.3713,2.37145,43500000.0
2006-10-19 07:11:00,2.37147,2.37159,2.37131,2.3714,22200000.0
2006-10-19 07:12:00,2.37137,2.37147,2.37137,2.37142,28800000.0
2006-10-19 07:13:00,2.37134,2.37142,2.37113,2.3714,39000000.0
2006-10-19 07:14:00,2.37132,2.37151,2.37132,2.37142,21400000.0
2006-10-19 07:15:00,2.37157,2.37157,2.37106,2.37135,36400000.0
2006-10-19 07:16:00,2.37136,2.37155,2.37118,2.37155,17200000.0
2006-10-19 07:17:00,2.37153,2.37185,2.37147,2.37185,23200000.0
2006-10-19 07:18:00,2.37178,2.37195,2.37165,2.37167,32100000.0
2006-10-19 07:19:00,2.37162,2.37167,2.37119,2.37123,47300000.0
2006-10-19 07:20:00,2.3714,2.3715,2.37117,2.3715,20400000.0
2006-10-19 07:21:00,2.37147,2.37147,2.37121,2.37135,22900000.0
2006-10-19 07:22:00,2.37124,2.37155,2.37124,2.37154,44500000.0
2006-10-19 07:23:00,2.37149,2.37163,2.37127,2.3713,57200000.0
2006-10-19 07:24:00,2.37164,2.37184,2.37151,2.37184,45600000.0
2006-10-19 07:25:00,2.37165,2.37182,2.37154,2.37165,36200000.0
2006-10-19 07:26:00,2.37155,2.3717,2.3715,2.3716,34000000.0
2006-10-19 07:27:00,2.3715,2.37152,2.37114,2.37143,22000000.0
2006-10-19 07:28:00,2.3713,2.3713,2.37102,2.37102,19500000.0
2006-10-19 07:29:00,2.37127,2.37128,2.37098,2.37108,35000000.0
2006-10-19 07:30:00,2.37111,2.37136,2.371,2.37122,30600000.0
2006-10-19 07:31:00,2.37121,2.37146,2.37115,2.37135,40800000.0
2006-10-19 07:32:00,2.37138,2.37138,2.37099,2.37127,24000000.0
2006-10-19 07:33:00,2.37129,2.37131,2.37112,2.37119,29300000.0
2006-10-19 07:34:00,2.371,2.37153,2.371,2.37135,35100000.0
2006-10-19 07:35:00,2.37152,2.37152,2.37124,2.37124,28200000.0
2006-10-19 07:36:00,2.37123,2.37124,2.37108,2.37124,30700001.0
2006-10-19 07:37:00,2.37127,2.37134,2.3711,2.37112,34100000.0
2006-10-19 07:38:00,2.37103,2.37129,2.3708,2.37129,34099999.0
2006-10-19 07:39:00,2.37114,2.3712,2.37099,2.3712,45900000.0
2006-10-19 07:40:00,2.37107,2.37149,2.37107,2.37149,30800000.0
2006-10-19 07:41:00,2.37142,2.37142,2.37101,2.37101,44200000.0
2006-10-19 07:42:00,2.37115,2.37132,2.37115,2.37132,38300000.0
2006-10-19 07:43:00,2.37117,2.37137,2.37115,2.37121,46800000.0
2006-10-19 07:44:00,2.37106,2.37119,2.37096,2.37096,47900000.0
2006-10-19 07:45:00,2.37087,2.37099,2.37073,2.37074,48000000.0
2006-10-19 07:46:00,2.37088,2.37097,2.37058,2.37075,40600000.0
2006-10-19 07:47:00,2.37083,2.37114,2.37083,2.37105,48200000.0
2006-10-19 07:48:00,2.3711,2.37113,2.37078,2.37092,38000000.0
2006-10-19 07:49:00,2.37101,2.37101,2.37064,2.37101,39500000.0
2006-10-19 07:50:00,2.37116,2.37123,2.37089,2.37123,36000000.0
2006-10-19 07:51:00,2.37129,2.37147,2.37127,2.37127,29500000.0
2006-10-19 07:52:00,2.37131,2.37131,2.37096,2.37114,30200000.0
2006-10-19 07:53:00,2.37123,2.37128,2.37117,2.37117,26100000.0
2006-10-19 07:54:00,2.37128,2.3718,2.37125,2.37158,41100000.0
2006-10-19 07:55:00,2.37136,2.37156,2.37127,2.37144,25800000.0
2006-10-19 07:56:00,2.37145,2.3716,2.37145,2.37145,14000000.0
2006-10-19 07:57:00,2.3715,2.3715,2.37147,2.37147,13600000.0
2006-10-19 07:58:00,2.37147,2.3715,2.37131,2.37147,33300000.0
2006-10-19 07:59:00,2.37118,2.37152,2.37107,2.37144,67300000.0
2006-10-19 08:00:00,2.37162,2.37178,2.37154,2.37165,21800000.0
2006-10-19 08:01:00,2.37153,2.37168,2.37135,2.37144,47100000.0
2006-10-19 08:02:00,2.37142,2.37171,2.37142,2.37157,17400000.0
2006-10-19 08:03:00,2.37131,2.37175,2.37124,2.37175,23400000.0
2006-10-19 08:04:00,2.37161,2.37163,2.37129,2.3715,29200000.0
2006-10-19 08:05:00,2.3716,2.37194,2.37121,2.37163,41700000.0
2006-10-19 08:06:00,2.37167,2.37181,2.37153,2.37155,51900000.0
2006-10-19 08:07:00,2.37159,2.37159,2.37105,2.37111,29700000.0
2006-10-19 08:08:00,2.37135,2.37145,2.37135,2.37145,3800000.0
2006-10-19 08:09:00,2.37154,2.37186,2.37154,2.37186,32500000.0
2006-10-19 08:10:00,2.3718,2.37185,2.37153,2.37153,34900000.0
2006-10-19 08:11:00,2.37149,2.37155,2.3714,2.37155,23500000.0
2006-10-19 08:12:00,2.37162,2.3718,2.37162,2.3718,24400000.0
2006-10-19 08:13:00,2.37184,2.37184,2.37144,2.3716,28700000.0
2006-10-19 08:14:00,2.37187,2.37187,2.37147,2.37148,27100000.0
2006-10-19 08:15:00,2.37171,2.37171,2.37146,2.37147,17800000.0
2006-10-19 08:16:00,2.37137,2.37137,2.37104,2.37104,20000000.0
2006-10-19 08:17:00,2.37107,2.37127,2.37103,2.37103,28400000.0
2006-10-19 08:18:00,2.3712,2.3712,2.37086,2.37102,20300000.0
2006-10-19 08:19:00,2.37124,2.37142,2.37108,2.37137,34500000.0
2006-10-19 08:20:00,2.37122,2.3714,2.37096,2.37096,32400000.0
2006-10-19 08:21:00,2.37092,2.37092,2.3707,2.37078,30300000.0
2006-10-19 08:22:00,2.37055,2.37105,2.37054,2.37094,32500000.0
2006-10-19 08:23:00,2.37092,2.37092,2.37056,2.3707,32800000.0
2006-10-19 08:24:00,2.37069,2.37069,2.36973,2.36999,46800000.0
2006-10-19 08:25:00,2.37029,2.37053,2.37019,2.37041,45800000.0
2006-10-19 08:26:00,2.37036,2.37036,2.36989,2.36989,36800000.0
2006-10-19 08:27:00,2.3699,2.37068,2.3698,2.37068,38500000.0
2006-10-19 08:28:00,2.37089,2.37102,2.37065,2.37069,45400000.0
2006-10-19 08:29:00,2.37071,2.37145,2.37062,2.37145,45200000.0
2006-10-19 08:30:00,2.3713,2.3718,2.37122,2.37166,40400000.0
2006-10-19 08:31:00,2.37181,2.37181,2.3714,2.37171,35800000.0
2006-10-19 08:32:00,2.37159,2.37159,2.37138,2.37149,22400000.0
2006-10-19 08:33:00,2.37163,2.37163,2.3713,2.3713,37399999.0
2006-10-19 08:34:00,2.37137,2.37144,2.37108,2.3713,56000000.0
2006-10-19 08:35:00,2.37139,2.37152,2.37128,2.37147,48600000.0
2006-10-19 08:36:00,2.37144,2.37146,2.37126,2.37146,31000000.0
2006-10-19 08:37:00,2.37143,2.3717,2.37138,2.37155,52900001.0
2006-10-19 08:38:00,2.37141,2.37154,2.37124,2.37127,44700000.0
2006-10-19 08:39:00,2.37117,2.3713,2.37109,2.37115,32900000.0
2006-10-19 08:40:00,2.37125,2.37135,2.37086,2.37117,31500000.0
2006-10-19 08:41:00,2.371,2.37128,2.371,2.37123,36400000.0
2006-10-19 08:42:00,2.37147,2.37155,2.37122,2.3715,34400000.0
2006-10-19 08:43:00,2.37142,2.3716,2.37129,2.37129,21800000.0
2006-10-19 08:44:00,2.37128,2.37158,2.37128,2.37128,16900000.0
2006-10-19 08:45:00,2.37107,2.37113,2.37081,2.37081,25200000.0
2006-10-19 08:46:00,2.37067,2.37093,2.37067,2.37082,18500000.0
2006-10-19 08:47:00,2.37107,2.37117,2.37087,2.3711,37800000.0
2006-10-19 08:48:00,2.37103,2.37118,2.37103,2.37118,12000000.0
2006-10-19 08:49:00,2.37126,2.37144,2.37104,2.37144,34900000.0
2006-10-19 08:50:00,2.37155,2.37194,2.37155,2.37177,32799999.0
2006-10-19 08:51:00,2.37179,2.37194,2.37163,2.37182,27000000.0
2006-10-19 08:52:00,2.37188,2.3721,2.37188,2.37198,28600000.0
2006-10-19 08:53:00,2.37195,2.37195,2.3719,2.3719,12600000.0
2006-10-19 08:54:00,2.37158,2.37183,2.37158,2.37181,29900000.0
2006-10-19 08:55:00,2.37186,2.37203,2.37168,2.37188,43800000.0
2006-10-19 08:56:00,2.37182,2.37202,2.37182,2.3719,32800000.0
2006-10-19 08:57:00,2.37185,2.3721,2.37171,2.3721,34400000.0
2006-10-19 08:58:00,2.37194,2.3723,2.37194,2.37229,43600000.0
2006-10-19 08:59:00,2.37222,2.37235,2.37215,2.37229,35000000.0
2006-10-19 09:00:00,2.37218,2.37276,2.37218,2.37276,27600000.0
2006-10-19 09:01:00,2.37318,2.37328,2.37263,2.37316,37800000.0
2006-10-19 09:02:00,2.37342,2.37381,2.37342,2.37371,47000000.0
2006-10-19 09:03:00,2.37355,2.37355,2.37331,2.37344,19400000.0
2006-10-19 09:04:00,2.37361,2.37361,2.37342,2.37347,35000000.0
2006-10-19 09:05:00,2.37343,2.37354,2.37332,2.37334,52300000.0
2006-10-19 09:06:00,2.37318,2.37336,2.37309,2.37333,53300000.0
2006-10-19 09:07:00,2.37331,2.37331,2.37309,2.37316,29000000.0
2006-10-19 09:08:00,2.37333,2.3738,2.37333,2.37353,56799999.0
2006-10-19 09:09:00,2.37341,2.37359,2.37325,2.37331,41600000.0
2006-10-19 09:10:00,2.37326,2.37345,2.37312,2.3733,20700000.0
2006-10-19 09:11:00,2.37331,2.37365,2.37327,2.37357,46500000.0
2006-10-19 09:12:00,2.37348,2.37348,2.3731,2.3731,17200000.0
2006-10-19 09:13:00,2.37317,2.37328,2.37317,2.37328,7000000.0
2006-10-19 09:14:00,2.37342,2.37362,2.37323,2.37323,21100000.0
2006-10-19 09:15:00,2.37345,2.37345,2.37248,2.37271,36100000.0
2006-10-19 09:16:00,2.37262,2.37285,2.37231,2.37247,39500000.0
2006-10-19 09:17:00,2.3725,2.37251,2.37208,2.37231,34800000.0
2006-10-19 09:18:00,2.37232,2.37239,2.37215,2.37218,30400000.0
2006-10-19 09:19:00,2.37197,2.37197,2.37171,2.37171,18900000.0
2006-10-19 09:20:00,2.37171,2.37188,2.37165,2.37188,33800000.0
2006-10-19 09:21:00,2.37202,2.37202,2.37169,2.37188,26100000.0
2006-10-19 09:22:00,2.37216,2.37241,2.37212,2.37219,48900000.0
2006-10-19 09:23:00,2.37208,2.3722,2.3717,2.37219,20600000.0
2006-10-19 09:24:00,2.37183,2.37183,2.37134,2.37171,33400000.0
2006-10-19 09:25:00,2.37145,2.37167,2.37136,2.37167,22600000.0
2006-10-19 09:26:00,2.37179,2.37179,2.37165,2.37172,24400000.0
2006-10-19 09:27:00,2.37196,2.37196,2.37166,2.37178,42900000.0
2006-10-19 09:28:00,2.3718,2.37189,2.37168,2.37172,34900000.0
2006-10-19 09:29:00,2.37176,2.37176,2.37095,2.3711,24200000.0
2006-10-19 09:30:00,2.3709,2.3709,2.36967,2.36994,28400000.0
2006-10-19 09:31:00,2.37019,2.3707,2.37019,2.37058,34200000.0
2006-10-19 09:32:00,2.37085,2.37124,2.37085,2.37119,56200000.0
2006-10-19 09:33:00,2.37133,2.37145,2.37111,2.37133,32800000.0
2006-10-19 09:34:00,2.37141,2.3715,2.37122,2.37146,51800000.0
2006-10-19 09:35:00,2.37149,2.37176,2.37119,2.37145,29600000.0
2006-10-19 09:36:00,2.37171,2.3719,2.37171,2.37177,60200000.0
2006-10-19 09:37:00,2.37167,2.37176,2.37109,2.37134,38700000.0
2006-10-19 09:38:00,2.37129,2.3713,2.37027,2.37059,60000000.0
2006-10-19 09:39:00,2.37046,2.37092,2.37046,2.37084,46400000.0
2006-10-19 09:40:00,2.37095,2.37095,2.37052,2.37052,16400000.0
2006-10-19 09:41:00,2.37063,2.37109,2.37063,2.37109,40600000.0
2006-10-19 09:42:00,2.37035,2.3704,2.36991,2.3701,25500000.0
2006-10-19 09:43:00,2.36938,2.36989,2.36938,2.36974,30900000.0
2006-10-19 09:44:00,2.36951,2.36969,2.3692,2.36954,28800000.0
2006-10-19 09:45:00,2.36936,2.36999,2.36936,2.36981,35800000.0
2006-10-19 09:46:00,2.36976,2.37019,2.36965,2.37018,31100000.0
2006-10-19 09:47:00,2.37017,2.37023,2.36971,2.36985,43800000.0
2006-10-19 09:48:00,2.36982,2.37001,2.36967,2.37001,37800000.0
2006-10-19 09:49:00,2.37021,2.37021,2.36981,2.36995,36700000.0
2006-10-19 09:50:00,2.36978,2.36991,2.36941,2.36991,52299999.0
2006-10-19 09:51:00,2.37032,2.37032,2.36993,2.37013,31600000.0
2006-10-19 09:52:00,2.37039,2.37054,2.37009,2.37054,31200000.0
2006-10-19 09:53:00,2.3704,2.37072,2.37025,2.3707,36000000.0
2006-10-19 09:54:00,2.37048,2.37102,2.37037,2.37102,31100000.0
2006-10-19 09:55:00,2.37102,2.37122,2.37085,2.37122,27400000.0
2006-10-19 09:56:00,2.37115,2.37115,2.3708,2.37093,33700000.0
2006-10-19 09:57:00,2.37073,2.3711,2.37067,2.37104,30400000.0
2006-10-19 09:58:00,2.3712,2.3712,2.37075,2.37095,24000000.0
2006-10-19 09:59:00,2.37119,2.37119,2.3708,2.37087,30600000.0
2006-10-19 10:00:00,2.37085,2.37094,2.37058,2.3706,49700001.0
2006-10-19 10:01:00,2.37052,2.37079,2.37048,2.37072,55900000.0
2006-10-19 10:02:00,2.37076,2.37083,2.37057,2.37083,40599999.0
2006-10-19 10:03:00,2.3708,2.37092,2.3704,2.3704,45100000.0
2006-10-19 10:04:00,2.37056,2.37056,2.37021,2.37021,63400000.0
2006-10-19 10:05:00,2.37034,2.37061,2.37034,2.37049,14600000.0
2006-10-19 10:06:00,2.37033,2.37033,2.36995,2.36995,29100000.0
2006-10-19 10:07:00,2.37047,2.37047,2.37007,2.3703,36800000.0
2006-10-19 10:08:00,2.37022,2.37079,2.37022,2.37079,26300000.0
2006-10-19 10:09:00,2.37069,2.37069,2.37041,2.37053,46500000.0
2006-10-19 10:10:00,2.37063,2.37085,2.37056,2.37085,10600000.0
2006-10-19 10:11:00,2.37085,2.37099,2.37079,2.37079,33200000.0
2006-10-19 10:12:00,2.37075,2.37099,2.37075,2.3709,11400000.0
2006-10-19 10:13:00,2.37106,2.37122,2.37074,2.37122,43700001.0
2006-10-19 10:14:00,2.3715,2.37157,2.37123,2.37131,39300000.0
2006-10-19 10:15:00,2.37131,2.37131,2.37101,2.37117,33400000.0
2006-10-19 10:16:00,2.37108,2.37108,2.37064,2.37099,35000000.0
2006-10-19 10:17:00,2.37091,2.37135,2.37068,2.37135,37000000.0
2006-10-19 10:18:00,2.37114,2.37123,2.37098,2.37108,36500000.0
2006-10-19 10:19:00,2.37096,2.37123,2.37053,2.37123,44200000.0
2006-10-19 10:20:00,2.37123,2.37156,2.37123,2.37156,60800000.0
2006-10-19 10:21:00,2.37147,2.37168,2.37101,2.37101,34700000.0
2006-10-19 10:22:00,2.37092,2.37116,2.37092,2.37116,40500000.0
2006-10-19 10:23:00,2.37113,2.37125,2.37101,2.37114,45800000.0
2006-10-19 10:24:00,2.37124,2.37127,2.37096,2.37112,36600000.0
2006-10-19 10:25:00,2.37094,2.37109,2.37066,2.37109,32700000.0
2006-10-19 10:26:00,2.37108,2.37109,2.37082,2.37095,52200000.0
2006-10-19 10:27:00,2.37092,2.3711,2.37076,2.37092,44300000.0
2006-10-19 10:28:00,2.37097,2.37113,2.37041,2.37094,35100000.0
2006-10-19 10:29:00,2.37085,2.37099,2.36983,2.36999,50600000.0
2006-10-19 10:30:00,2.36928,2.36928,2.36735,2.36801,42800000.0
2006-10-19 10:31:00,2.3683,2.36841,2.36726,2.36726,18600000.0
2006-10-19 10:32:00,2.36685,2.36702,2.36675,2.36702,33800000.0
2006-10-19 10:33:00,2.36709,2.36719,2.36648,2.36648,31600000.0
2006-10-19 10:34:00,2.3662,2.36658,2.3661,2.36626,36500000.0
2006-10-19 10:35:00,2.36616,2.3668,2.36616,2.3668,26800000.0
2006-10-19 10:36:00,2.36672,2.36672,2.36623,2.36624,24300000.0
2006-10-19 10:37:00,2.3664,2.36668,2.36631,2.36658,72299999.0
2006-10-19 10:38:00,2.36617,2.36647,2.3655,2.3655,54900000.0
2006-10-19 10:39:00,2.36542,2.36583,2.36542,2.36578,34400000.0
2006-10-19 10:40:00,2.36553,2.36553,2.36493,2.36511,41500000.0
2006-10-19 10:41:00,2.36538,2.36577,2.36531,2.36577,43700000.0
2006-10-19 10:42:00,2.36583,2.36608,2.36576,2.36603,52500000.0
2006-10-19 10:43:00,2.36601,2.36626,2.36598,2.36626,35400000.0
2006-10-19 10:44:00,2.36599,2.36601,2.36569,2.3658,32700000.0
2006-10-19 10:45:00,2.36566,2.36566,2.36531,2.36545,18400000.0
2006-10-19 10:46:00,2.36543,2.36543,2.36489,2.36489,62900000.0
2006-10-19 10:47:00,2.36452,2.36453,2.3642,2.36426,37700000.0
2006-10-19 10:48:00,2.3641,2.36432,2.36393,2.36432,43700000.0
2006-10-19 10:49:00,2.36441,2.36452,2.36413,2.36418,41200000.0
2006-10-19 10:50:00,2.364,2.3645,2.36392,2.36446,37200000.0
2006-10-19 10:51:00,2.36431,2.36453,2.36427,2.36436,32500000.0
2006-10-19 10:52:00,2.36435,2.36435,2.363,2.36304,48100000.0
2006-10-19 10:53:00,2.36301,2.3636,2.36295,2.36355,24400000.0
2006-10-19 10:54:00,2.3636,2.3636,2.36066,2.36253,25700000.0
2006-10-19 10:55:00,2.36338,2.36338,2.36268,2.36332,42200000.0
2006-10-19 10:56:00,2.36331,2.36331,2.36284,2.36318,27100000.0
2006-10-19 10:57:00,2.36309,2.36322,2.36294,2.36308,25400000.0
2006-10-19 10:58:00,2.36278,2.36328,2.36271,2.36319,12800000.0
2006-10-19 10:59:00,2.36347,2.36367,2.36342,2.36353,56100000.0
2006-10-19 11:00:00,2.36334,2.36357,2.36283,2.36285,48400000.0
2006-10-19 11:01:00,2.36258,2.36281,2.36239,2.36281,12800000.0
2006-10-19 11:02:00,2.36178,2.36271,2.36037,2.36271,29500000.0
2006-10-19 11:03:00,2.36226,2.36256,2.36226,2.36237,39700000.0
2006-10-19 11:04:00,2.36244,2.36282,2.36244,2.36275,14100000.0
2006-10-19 11:05:00,2.36267,2.36313,2.36257,2.3628,52700000.0
2006-10-19 11:06:00,2.36296,2.36296,2.36252,2.36265,42200001.0
2006-10-19 11:07:00,2.362,2.36263,2.35968,2.36263,38700000.0
2006-10-19 11:08:00,2.36309,2.36325,2.36305,2.3632,19800000.0
2006-10-19 11:09:00,2.36306,2.36314,2.36298,2.36312,18100000.0
2006-10-19 11:10:00,2.36296,2.36314,2.36296,2.3631,27200000.0
2006-10-19 11:11:00,2.36323,2.36368,2.36315,2.36368,51500000.0
2006-10-19 11:12:00,2.36389,2.36406,2.36375,2.36397,21200000.0
2006-10-19 11:13:00,2.36392,2.36393,2.36359,2.36359,45400000.0
2006-10-19 11:14:00,2.3637,2.36389,2.36368,2.36374,37500000.0
2006-10-19 11:15:00,2.36365,2.36386,2.3636,2.36386,70800000.0
2006-10-19 11:16:00,2.3637,2.3639,2.3637,2.36373,30300000.0
2006-10-19 11:17:00,2.36366,2.36375,2.3634,2.36375,45200000.0
2006-10-19 11:18:00,2.36403,2.36406,2.36349,2.36349,23900000.0
2006-10-19 11:19:00,2.36343,2.36426,2.36343,2.36415,57500000.0
2006-10-19 11:20:00,2.36417,2.36421,2.3639,2.36421,44600000.0
2006-10-19 11:21:00,2.36411,2.36423,2.36382,2.36402,38900000.0
2006-10-19 11:22:00,2.36379,2.3641,2.36379,2.36387,28800000.0
2006-10-19 11:23:00,2.3638,2.36397,2.36366,2.36368,37300000.0
2006-10-19 11:24:00,2.36361,2.36361,2.36303,2.36307,30700000.0
2006-10-19 11:25:00,2.36322,2.36343,2.36315,2.36325,30600000.0
2006-10-19 11:26:00,2.36329,2.36336,2.36324,2.36335,25400000.0
2006-10-19 11:27:00,2.36335,2.36367,2.36333,2.36355,37000000.0
2006-10-19 11:28:00,2.36371,2.36448,2.36368,2.36448,45600000.0
2006-10-19 11:29:00,2.36454,2.36473,2.36426,2.36457,45400000.0
2006-10-19 11:30:00,2.36461,2.36524,2.36461,2.365,31000000.0
2006-10-19 11:31:00,2.36484,2.36499,2.36467,2.36499,45800000.0
2006-10-19 11:32:00,2.36466,2.36466,2.36431,2.36458,32900000.0
2006-10-19 11:33:00,2.36445,2.36445,2.3642,2.36433,24800000.0
2006-10-19 11:34:00,2.3641,2.36411,2.36396,2.36407,37800000.0
2006-10-19 11:35:00,2.36404,2.36423,2.36391,2.36395,34500000.0
2006-10-19 11:36:00,2.3641,2.36411,2.36379,2.364,40200000.0
2006-10-19 11:37:00,2.36388,2.36427,2.36388,2.36419,31100000.0
2006-10-19 11:38:00,2.36394,2.36412,2.36392,2.364,42600000.0
2006-10-19 11:39:00,2.36405,2.36423,2.36395,2.36423,49900000.0
2006-10-19 11:40:00,2.36419,2.36433,2.36407,2.3643,26200000.0
2006-10-19 11:41:00,2.36403,2.3643,2.36397,2.36397,42100000.0
2006-10-19 11:42:00,2.36382,2.36428,2.36382,2.36414,29600000.0
2006-10-19 11:43:00,2.36422,2.36422,2.36397,2.36405,24100000.0
2006-10-19 11:44:00,2.36389,2.36391,2.36375,2.36391,61100000.0
2006-10-19 11:45:00,2.36392,2.36392,2.36355,2.36365,30400000.0
2006-10-19 11:46:00,2.36366,2.36371,2.36342,2.36353,28300000.0
2006-10-19 11:47:00,2.36362,2.36371,2.36334,2.36348,55700000.0
2006-10-19 11:48:00,2.36327,2.36359,2.36308,2.36359,29800000.0
2006-10-19 11:49:00,2.36386,2.36421,2.36386,2.36408,31600000.0
2006-10-19 11:50:00,2.36402,2.36416,2.36392,2.36402,40400000.0
2006-10-19 11:51:00,2.36401,2.36401,2.3636,2.36388,39300000.0
2006-10-19 11:52:00,2.36396,2.36396,2.36363,2.36377,20800000.0
2006-10-19 11:53:00,2.36381,2.36394,2.36362,2.36379,31900000.0
2006-10-19 11:54:00,2.36383,2.36383,2.36348,2.36365,35800000.0
2006-10-19 11:55:00,2.36348,2.36356,2.36328,2.36328,34900000.0
2006-10-19 11:56:00,2.36339,2.36376,2.36331,2.36331,56300000.0
2006-10-19 11:57:00,2.3634,2.36344,2.36298,2.36344,58700000.0
2006-10-19 11:58:00,2.36369,2.36382,2.36353,2.36375,29100000.0
2006-10-19 11:59:00,2.36388,2.36388,2.36364,2.3637,34700000.0
2006-10-19 12:00:00,2.36364,2.36367,2.36316,2.36316,46000000.0
2006-10-19 12:01:00,2.36308,2.36333,2.36308,2.36333,66899998.0
2006-10-19 12:02:00,2.36329,2.36341,2.36312,2.36312,32400000.0
2006-10-19 12:03:00,2.36304,2.36304,2.36288,2.36301,32000000.0
2006-10-19 12:04:00,2.36299,2.3631,2.36292,2.36301,24800000.0
2006-10-19 12:05:00,2.36313,2.36313,2.36281,2.36295,39100000.0
2006-10-19 12:06:00,2.36311,2.36311,2.36279,2.36304,22000000.0
2006-10-19 12:07:00,2.36278,2.36282,2.36259,2.3626,49100000.0
2006-10-19 12:08:00,2.36266,2.36288,2.36254,2.3628,36900000.0
2006-10-19 12:09:00,2.36282,2.36299,2.36252,2.36252,45100000.0
2006-10-19 12:10:00,2.3626,2.36289,2.3626,2.36276,26200000.0
2006-10-19 12:11:00,2.3628,2.36294,2.3627,2.3627,43800000.0
2006-10-19 12:12:00,2.36274,2.36347,2.36273,2.36347,31100000.0
2006-10-19 12:13:00,2.36344,2.36366,2.36335,2.36345,34600000.0
2006-10-19 12:14:00,2.36353,2.3637,2.36344,2.3637,30500000.0
2006-10-19 12:15:00,2.36365,2.36371,2.36348,2.36348,36600000.0
2006-10-19 12:16:00,2.36368,2.3638,2.36352,2.3636,59200000.0
2006-10-19 12:17:00,2.36355,2.36355,2.36306,2.36327,42300000.0
2006-10-19 12:18:00,2.36335,2.36353,2.36307,2.36337,75600000.0
2006-10-19 12:19:00,2.36326,2.36372,2.36316,2.36355,17200000.0
2006-10-19 12:20:00,2.36351,2.36351,2.36328,2.36338,31200000.0
2006-10-19 12:21:00,2.36343,2.36376,2.36343,2.36369,24200000.0
2006-10-19 12:22:00,2.36374,2.36384,2.3636,2.36371,27300000.0
2006-10-19 12:23:00,2.36379,2.36382,2.36348,2.36365,39300000.0
2006-10-19 12:24:00,2.3637,2.36374,2.3636,2.3636,28500000.0
2006-10-19 12:25:00,2.3638,2.36394,2.36372,2.36373,44200000.0
2006-10-19 12:26:00,2.36371,2.36405,2.36371,2.36395,25900000.0
2006-10-19 12:27:00,2.36394,2.36422,2.36387,2.36406,47200000.0
2006-10-19 12:28:00,2.3639,2.3639,2.36367,2.36389,33000000.0
2006-10-19 12:29:00,2.36385,2.36412,2.36377,2.36377,26200000.0
2006-10-19 12:30:00,2.36377,2.36377,2.36355,2.36372,43200000.0
2006-10-19 12:31:00,2.36377,2.36387,2.36377,2.36387,24500000.0
2006-10-19 12:32:00,2.36392,2.36396,2.3638,2.36392,56000000.0
2006-10-19 12:33:00,2.3638,2.36395,2.3638,2.36395,10000000.0
2006-10-19 12:34:00,2.36388,2.36402,2.36381,2.36391,30500000.0
2006-10-19 12:35:00,2.36393,2.36401,2.3636,2.36386,45900000.0
2006-10-19 12:36:00,2.36351,2.36385,2.36342,2.36371,33800000.0
2006-10-19 12:37:00,2.36372,2.36399,2.3637,2.36392,38200000.0
2006-10-19 12:38:00,2.36403,2.36421,2.36399,2.36421,50500000.0
2006-10-19 12:39:00,2.36398,2.36411,2.36392,2.36396,36300000.0
2006-10-19 12:40:00,2.36385,2.36406,2.36384,2.36385,28500000.0
2006-10-19 12:41:00,2.36389,2.36399,2.36358,2.36364,61400000.0
2006-10-19 12:42:00,2.36358,2.36401,2.36358,2.3638,63100000.0
2006-10-19 12:43:00,2.36366,2.36385,2.36366,2.36369,57400000.0
2006-10-19 12:44:00,2.36361,2.36374,2.36342,2.36357,24800000.0
2006-10-19 12:45:00,2.36357,2.36367,2.36345,2.36366,37800000.0
2006-10-19 12:46:00,2.36338,2.36347,2.36309,2.36345,24300000.0
2006-10-19 12:47:00,2.36353,2.36359,2.36327,2.36338,24400000.0
2006-10-19 12:48:00,2.36351,2.36373,2.3634,2.36369,53800000.0
2006-10-19 12:49:00,2.36376,2.36389,2.36343,2.36389,42000000.0
2006-10-19 12:50:00,2.36397,2.36397,2.36352,2.36378,49700000.0
2006-10-19 12:51:00,2.36363,2.36363,2.36328,2.3634,37200000.0
2006-10-19 12:52:00,2.36346,2.3636,2.36333,2.36351,49900000.0
2006-10-19 12:53:00,2.3635,2.36371,2.36333,2.36364,35600000.0
2006-10-19 12:54:00,2.36356,2.36395,2.36356,2.36385,52200000.0
2006-10-19 12:55:00,2.36392,2.36406,2.36365,2.36398,34200000.0
2006-10-19 12:56:00,2.36408,2.3643,2.36404,2.36404,43200000.0
2006-10-19 12:57:00,2.36413,2.36423,2.36409,2.36409,18800000.0
2006-10-19 12:58:00,2.36412,2.36412,2.36379,2.36384,23800000.0
2006-10-19 12:59:00,2.36396,2.3641,2.36371,2.36371,52000000.0
2006-10-19 13:00:00,2.36375,2.36376,2.36337,2.36363,38000000.0
2006-10-19 13:01:00,2.3637,2.36388,2.36366,2.36366,41800000.0
2006-10-19 13:02:00,2.36363,2.36378,2.36345,2.36364,35100000.0
2006-10-19 13:03:00,2.36347,2.36364,2.36347,2.36356,53600000.0
2006-10-19 13:04:00,2.36358,2.36367,2.36348,2.36367,26600000.0
2006-10-19 13:05:00,2.36373,2.36383,2.36362,2.36375,21300000.0
2006-10-19 13:06:00,2.36368,2.36408,2.36353,2.36395,42600000.0
2006-10-19 13:07:00,2.36397,2.36408,2.36386,2.36408,62500000.0
2006-10-19 13:08:00,2.36288,2.36404,2.36093,2.36404,29500000.0
2006-10-19 13:09:00,2.36409,2.36412,2.3637,2.3638,25500000.0
2006-10-19 13:10:00,2.36375,2.36389,2.36354,2.3638,32100000.0
2006-10-19 13:11:00,2.36393,2.36405,2.36349,2.36349,34600000.0
2006-10-19 13:12:00,2.36349,2.36373,2.36349,2.36358,36500000.0
2006-10-19 13:13:00,2.36361,2.36391,2.36361,2.36375,40700000.0
2006-10-19 13:14:00,2.36362,2.3638,2.36347,2.3638,58900000.0
2006-10-19 13:15:00,2.36379,2.36398,2.36378,2.3639,39200000.0
2006-10-19 13:16:00,2.36363,2.36367,2.36349,2.36367,37600000.0
2006-10-19 13:17:00,2.36364,2.36364,2.36334,2.36334,20600000.0
2006-10-19 13:18:00,2.3633,2.36376,2.36329,2.36372,52400000.0
2006-10-19 13:19:00,2.36365,2.36376,2.3636,2.36376,24600000.0
2006-10-19 13:20:00,2.36365,2.36365,2.36332,2.36341,34400000.0
2006-10-19 13:21:00,2.36362,2.36364,2.36338,2.36345,47200000.0
2006-10-19 13:22:00,2.36351,2.36364,2.36337,2.36348,33800000.0
2006-10-19 13:23:00,2.36332,2.36332,2.363,2.36305,34500000.0
2006-10-19 13:24:00,2.36273,2.36327,2.36273,2.36316,22400000.0
2006-10-19 13:25:00,2.36325,2.36381,2.36322,2.36381,30600000.0
2006-10-19 13:26:00,2.36407,2.36407,2.36076,2.36277,40500000.0
2006-10-19 13:27:00,2.36388,2.3639,2.36372,2.36387,35600000.0
2006-10-19 13:28:00,2.36385,2.36393,2.36372,2.36379,35100000.0
2006-10-19 13:29:00,2.36376,2.36385,2.36362,2.36362,39600000.0
2006-10-19 13:30:00,2.36339,2.36357,2.36339,2.36349,21400000.0
2006-10-19 13:31:00,2.36326,2.36374,2.3632,2.36368,32500000.0
2006-10-19 13:32:00,2.36352,2.36359,2.36331,2.36331,54300000.0
2006-10-19 13:33:00,2.36358,2.36376,2.36334,2.36375,44200000.0
2006-10-19 13:34:00,2.36386,2.36404,2.36386,2.36395,44800000.0
2006-10-19 13:35:00,2.36394,2.36394,2.36374,2.36374,30700000.0
2006-10-19 13:36:00,2.36376,2.36395,2.36364,2.36395,41600000.0
2006-10-19 13:37:00,2.36379,2.36397,2.36366,2.36393,41000000.0
2006-10-19 13:38:00,2.36398,2.36406,2.36375,2.36405,51700000.0
2006-10-19 13:39:00,2.36409,2.36421,2.36388,2.36406,42400000.0
2006-10-19 13:40:00,2.36333,2.36333,2.36004,2.3628,35300000.0
2006-10-19 13:41:00,2.36361,2.36361,2.36341,2.36356,24200000.0
2006-10-19 13:42:00,2.3636,2.3638,2.36348,2.36362,37300000.0
2006-10-19 13:43:00,2.36337,2.36362,2.36332,2.36357,29200000.0
2006-10-19 13:44:00,2.36368,2.36381,2.36356,2.36371,34400000.0
2006-10-19 13:45:00,2.36361,2.36361,2.36318,2.3632,46000000.0
2006-10-19 13:46:00,2.36322,2.3633,2.36291,2.36299,51800000.0
2006-10-19 13:47:00,2.36293,2.36318,2.36293,2.36301,31200000.0
2006-10-19 13:48:00,2.36301,2.36317,2.36287,2.3629,42000000.0
2006-10-19 13:49:00,2.3631,2.36323,2.36307,2.36323,19200000.0
2006-10-19 13:50:00,2.36302,2.36309,2.36294,2.36309,40500000.0
2006-10-19 13:51:00,2.36294,2.36315,2.36294,2.36297,22800000.0
2006-10-19 13:52:00,2.36322,2.36322,2.36293,2.36314,51400000.0
2006-10-19 13:53:00,2.36305,2.36307,2.36285,2.36306,37700000.0
2006-10-19 13:54:00,2.36305,2.36323,2.36305,2.36323,36400000.0
2006-10-19 13:55:00,2.36316,2.36318,2.36281,2.36302,29400000.0
2006-10-19 13:56:00,2.36292,2.36336,2.36282,2.3633,43300001.0
2006-10-19 13:57:00,2.3635,2.3635,2.36325,2.36338,33400000.0
2006-10-19 13:58:00,2.36327,2.3635,2.36327,2.3635,45000000.0
2006-10-19 13:59:00,2.3634,2.36343,2.36318,2.36318,33300000.0
2006-10-19 14:00:00,2.36318,2.36335,2.36318,2.36333,33500000.0
2006-10-19 14:01:00,2.36323,2.36368,2.36313,2.36368,37600000.0
2006-10-19 14:02:00,2.36354,2.36354,2.36316,2.36324,46400000.0
2006-10-19 14:03:00,2.36333,2.36343,2.36324,2.36343,15000000.0
2006-10-19 14:04:00,2.36355,2.36368,2.36348,2.36348,21200000.0
2006-10-19 14:05:00,2.36337,2.36351,2.36336,2.36336,27900000.0
2006-10-19 14:06:00,2.36344,2.36363,2.36337,2.36337,30500000.0
2006-10-19 14:07:00,2.36325,2.36333,2.36315,2.36319,45000000.0
2006-10-19 14:08:00,2.36321,2.36346,2.36317,2.3632,52600000.0
2006-10-19 14:09:00,2.36313,2.36354,2.36306,2.36354,19500000.0
2006-10-19 14:10:00,2.36364,2.36374,2.36356,2.36374,47300000.0
2006-10-19 14:11:00,2.36374,2.36374,2.36348,2.36363,37500000.0
2006-10-19 14:12:00,2.36395,2.36395,2.36373,2.36391,36000000.0
2006-10-19 14:13:00,2.36401,2.3641,2.36401,2.3641,22100000.0
2006-10-19 14:14:00,2.36423,2.36427,2.36395,2.36414,31200000.0
2006-10-19 14:15:00,2.36405,2.36427,2.36396,2.36427,34400000.0
2006-10-19 14:16:00,2.36412,2.36424,2.36402,2.36424,49600000.0
2006-10-19 14:17:00,2.3641,2.36437,2.36409,2.3643,31400000.0
2006-10-19 14:18:00,2.36431,2.36438,2.36411,2.36438,14800000.0
2006-10-19 14:19:00,2.36423,2.36455,2.36415,2.36425,46700000.0
2006-10-19 14:20:00,2.36399,2.36437,2.3639,2.36421,41300000.0
2006-10-19 14:21:00,2.36409,2.3642,2.36402,2.36407,35000000.0
2006-10-19 14:22:00,2.36412,2.36453,2.36412,2.36453,16000000.0
2006-10-19 14:23:00,2.36441,2.36465,2.36423,2.36465,28800000.0
2006-10-19 14:24:00,2.36446,2.36454,2.36429,2.3643,24800000.0
2006-10-19 14:25:00,2.36416,2.36464,2.36416,2.36463,32900000.0
2006-10-19 14:26:00,2.36462,2.36533,2.36428,2.36533,60400000.0
2006-10-19 14:27:00,2.36558,2.36593,2.36538,2.36593,28000000.0
2006-10-19 14:28:00,2.36588,2.36591,2.36541,2.36545,33600000.0
2006-10-19 14:29:00,2.36525,2.36525,2.36455,2.36461,32300000.0
2006-10-19 14:30:00,2.3645,2.36535,2.36447,2.36533,33800000.0
2006-10-19 14:31:00,2.36554,2.36561,2.36454,2.36454,50800000.0
2006-10-19 14:32:00,2.36441,2.3647,2.36441,2.36468,27700000.0
2006-10-19 14:33:00,2.36449,2.36499,2.36443,2.36499,28200000.0
2006-10-19 14:34:00,2.36507,2.36525,2.36482,2.36511,36100000.0
2006-10-19 14:35:00,2.3651,2.3651,2.36477,2.36497,30700000.0
2006-10-19 14:36:00,2.36512,2.36556,2.36512,2.36547,35700000.0
2006-10-19 14:37:00,2.36566,2.36566,2.36515,2.3654,42600000.0
2006-10-19 14:38:00,2.36541,2.36592,2.36536,2.36574,27300000.0
2006-10-19 14:39:00,2.36559,2.36603,2.3655,2.36593,23700000.0
2006-10-19 14:40:00,2.36609,2.36609,2.36562,2.36602,40400000.0
2006-10-19 14:41:00,2.36601,2.36626,2.36601,2.36613,32500000.0
2006-10-19 14:42:00,2.36617,2.36623,2.36594,2.36613,35700000.0
2006-10-19 14:43:00,2.36606,2.36623,2.36541,2.36623,42200000.0
2006-10-19 14:44:00,2.36628,2.36674,2.36628,2.36645,40700000.0
2006-10-19 14:45:00,2.36641,2.36662,2.36617,2.3663,42100000.0
2006-10-19 14:46:00,2.36617,2.36617,2.36571,2.36571,37800000.0
2006-10-19 14:47:00,2.36571,2.36588,2.36555,2.36555,23900000.0
2006-10-19 14:48:00,2.3654,2.36591,2.3654,2.36576,19600000.0
2006-10-19 14:49:00,2.36586,2.36586,2.36544,2.36568,38600000.0
2006-10-19 14:50:00,2.36549,2.36561,2.36527,2.36536,39200000.0
2006-10-19 14:51:00,2.36528,2.36528,2.36489,2.36489,24700000.0
2006-10-19 14:52:00,2.3649,2.36519,2.3646,2.3646,57600000.0
2006-10-19 14:53:00,2.36422,2.36454,2.36405,2.36412,35400000.0
2006-10-19 14:54:00,2.3638,2.3644,2.36367,2.36423,26400000.0
2006-10-19 14:55:00,2.36454,2.36472,2.36435,2.36455,42600000.0
2006-10-19 14:56:00,2.36456,2.36459,2.36443,2.3645,40800000.0
2006-10-19 14:57:00,2.36456,2.36474,2.36432,2.36454,49300000.0
2006-10-19 14:58:00,2.36481,2.36481,2.36422,2.36448,40500000.0
2006-10-19 14:59:00,2.36426,2.36429,2.36395,2.36429,21300000.0
2006-10-19 15:00:00,2.36435,2.36437,2.364,2.36429,38700000.0
2006-10-19 15:01:00,2.36428,2.36454,2.36423,2.36427,43200000.0
2006-10-19 15:02:00,2.36434,2.36436,2.36411,2.36432,53500000.0
2006-10-19 15:03:00,2.36439,2.36439,2.36419,2.36437,20300000.0
2006-10-19 15:04:00,2.36462,2.36468,2.3642,2.3645,38700000.0
2006-10-19 15:05:00,2.36472,2.36494,2.36471,2.36485,44400000.0
2006-10-19 15:06:00,2.36486,2.36498,2.36461,2.36464,57700000.0
2006-10-19 15:07:00,2.36458,2.36466,2.36447,2.36457,33900000.0
2006-10-19 15:08:00,2.36452,2.36452,2.36412,2.36412,35500000.0
2006-10-19 15:09:00,2.36401,2.36417,2.36393,2.36399,18900000.0
2006-10-19 15:10:00,2.36382,2.36419,2.36375,2.36419,27400000.0
2006-10-19 15:11:00,2.3642,2.36431,2.3642,2.36424,13200000.0
2006-10-19 15:12:00,2.36422,2.36431,2.36405,2.36405,32800000.0
2006-10-19 15:13:00,2.3642,2.36427,2.36401,2.3642,27700000.0
2006-10-19 15:14:00,2.36392,2.36421,2.36392,2.36421,32400000.0
2006-10-19 15:15:00,2.36443,2.36443,2.3643,2.36437,28000000.0
2006-10-19 15:16:00,2.36435,2.36439,2.36412,2.36412,33400000.0
2006-10-19 15:17:00,2.36408,2.36408,2.36386,2.36408,25100000.0
2006-10-19 15:18:00,2.36404,2.36404,2.36366,2.36389,14600000.0
2006-10-19 15:19:00,2.36364,2.36364,2.36291,2.3634,63500000.0
2006-10-19 15:20:00,2.36356,2.36371,2.36351,2.36368,13700000.0
2006-10-19 15:21:00,2.36386,2.36402,2.36362,2.36362,26400000.0
2006-10-19 15:22:00,2.36355,2.3637,2.3602,2.36205,47100000.0
2006-10-19 15:23:00,2.3626,2.36278,2.36252,2.36252,38300000.0
2006-10-19 15:24:00,2.36253,2.36284,2.36253,2.36284,32500000.0
2006-10-19 15:25:00,2.36264,2.36264,2.36218,2.36218,21700000.0
2006-10-19 15:26:00,2.36195,2.36232,2.36181,2.36201,50800000.0
2006-10-19 15:27:00,2.36189,2.36195,2.36164,2.36183,24000000.0
2006-10-19 15:28:00,2.36202,2.36203,2.36158,2.36175,46900000.0
2006-10-19 15:29:00,2.36178,2.36237,2.36178,2.36236,31700000.0
2006-10-19 15:30:00,2.36239,2.3628,2.36233,2.3628,19200000.0
2006-10-19 15:31:00,2.36294,2.36314,2.36277,2.36295,41000000.0
2006-10-19 15:32:00,2.36292,2.36296,2.36256,2.36292,41500000.0
2006-10-19 15:33:00,2.36298,2.36315,2.36287,2.36287,26900000.0
2006-10-19 15:34:00,2.36307,2.3631,2.3627,2.36288,37800000.0
2006-10-19 15:35:00,2.36263,2.36288,2.36253,2.36286,44100000.0
2006-10-19 15:36:00,2.36275,2.36288,2.36252,2.36252,42400000.0
2006-10-19 15:37:00,2.36287,2.36287,2.36259,2.3626,26700000.0
2006-10-19 15:38:00,2.36281,2.36299,2.36281,2.36287,32700000.0
2006-10-19 15:39:00,2.363,2.36316,2.36278,2.36301,40300000.0
2006-10-19 15:40:00,2.36295,2.36302,2.36267,2.36273,31200000.0
2006-10-19 15:41:00,2.36279,2.36285,2.36252,2.36261,27100000.0
2006-10-19 15:42:00,2.36236,2.36236,2.36198,2.36209,29400000.0
2006-10-19 15:43:00,2.36204,2.36226,2.36188,2.36226,27200000.0
2006-10-19 15:44:00,2.36225,2.36233,2.36207,2.36219,40000000.0
2006-10-19 15:45:00,2.36225,2.36235,2.36176,2.36176,42300000.0
2006-10-19 15:46:00,2.36161,2.36239,2.36161,2.36231,22300000.0
2006-10-19 15:47:00,2.36244,2.36272,2.36233,2.36242,53100000.0
2006-10-19 15:48:00,2.3626,2.36272,2.3624,2.3624,42100000.0
2006-10-19 15:49:00,2.36236,2.36259,2.36217,2.36238,48800000.0
2006-10-19 15:50:00,2.36256,2.36267,2.3623,2.36233,40100000.0
2006-10-19 15:51:00,2.36229,2.36246,2.3616,2.36174,31600000.0
2006-10-19 15:52:00,2.36189,2.3623,2.36189,2.36229,43300001.0
2006-10-19 15:53:00,2.36215,2.3627,2.36215,2.3627,23000000.0
2006-10-19 15:54:00,2.36281,2.36301,2.36278,2.36286,23700000.0
2006-10-19 15:55:00,2.36273,2.36296,2.36273,2.36279,30600000.0
2006-10-19 15:56:00,2.36175,2.36297,2.36056,2.36297,52400000.0
2006-10-19 15:57:00,2.36289,2.36321,2.3628,2.36301,42400000.0
2006-10-19 15:58:00,2.36304,2.36359,2.36293,2.36359,26000000.0
2006-10-19 15:59:00,2.36326,2.36326,2.36226,2.36294,24800000.0
2006-10-19 16:00:00,2.36285,2.36344,2.36266,2.36329,30200000.0
2006-10-19 16:01:00,2.36312,2.3635,2.36306,2.36334,50100000.0
2006-10-19 16:02:00,2.36354,2.36359,2.36315,2.36348,55400000.0
2006-10-19 16:03:00,2.36345,2.36358,2.35991,2.36273,62200000.0
2006-10-19 16:04:00,2.3634,2.36357,2.36298,2.36338,41300000.0
2006-10-19 16:05:00,2.36323,2.36343,2.36309,2.3633,55699999.0
2006-10-19 16:06:00,2.36335,2.36382,2.36335,2.36378,36400000.0
2006-10-19 16:07:00,2.36248,2.36355,2.36068,2.36351,48100000.0
2006-10-19 16:08:00,2.36358,2.36386,2.36358,2.36363,31000000.0
2006-10-19 16:09:00,2.36364,2.3638,2.3634,2.3638,42700000.0
2006-10-19 16:10:00,2.36382,2.36385,2.36359,2.36369,30700000.0
2006-10-19 16:11:00,2.36361,2.36379,2.36361,2.36373,55999999.0
2006-10-19 16:12:00,2.36359,2.36376,2.36353,2.3637,45000000.0
2006-10-19 16:13:00,2.36358,2.36377,2.36358,2.36368,52800000.0
2006-10-19 16:14:00,2.36381,2.36382,2.36349,2.36355,33800000.0
2006-10-19 16:15:00,2.36374,2.36392,2.36366,2.36383,38100000.0
2006-10-19 16:16:00,2.36374,2.36399,2.36357,2.36399,38300000.0
2006-10-19 16:17:00,2.36409,2.3645,2.36408,2.36436,52100000.0
2006-10-19 16:18:00,2.36429,2.36434,2.36393,2.36424,34300000.0
2006-10-19 16:19:00,2.36411,2.36449,2.36392,2.36437,34200000.0
2006-10-19 16:20:00,2.36449,2.36449,2.36418,2.36433,33200000.0
2006-10-19 16:21:00,2.36428,2.36431,2.36404,2.36405,37700000.0
2006-10-19 16:22:00,2.36389,2.3642,2.36387,2.3642,29700000.0
2006-10-19 16:23:00,2.36395,2.36417,2.36388,2.36405,30200000.0
2006-10-19 16:24:00,2.36418,2.3642,2.36393,2.36398,54600000.0
2006-10-19 16:25:00,2.36415,2.36415,2.36399,2.36415,30900000.0
2006-10-19 16:26:00,2.36406,2.36435,2.36404,2.36419,49200000.0
2006-10-19 16:27:00,2.36429,2.36451,2.36429,2.36435,27100000.0
2006-10-19 16:28:00,2.36445,2.36464,2.36434,2.36452,67100000.0
2006-10-19 16:29:00,2.36431,2.36475,2.36431,2.36475,23000000.0
2006-10-19 16:30:00,2.36479,2.36495,2.36447,2.36455,33400000.0
2006-10-19 16:31:00,2.36464,2.36486,2.36448,2.36473,41500000.0
2006-10-19 16:32:00,2.36481,2.36483,2.3646,2.36472,21900000.0
2006-10-19 16:33:00,2.36483,2.36518,2.36483,2.36518,22800000.0
2006-10-19 16:34:00,2.36475,2.36526,2.36462,2.3652,51600001.0
2006-10-19 16:35:00,2.36515,2.36575,2.36515,2.36575,29500000.0
2006-10-19 16:36:00,2.36489,2.36498,2.36468,2.36468,32300000.0
2006-10-19 16:37:00,2.36476,2.36528,2.36472,2.36527,26000000.0
2006-10-19 16:38:00,2.36526,2.36544,2.36516,2.36522,41500000.0
2006-10-19 16:39:00,2.36539,2.36557,2.36495,2.36495,30200000.0
2006-10-19 16:40:00,2.36507,2.36509,2.36461,2.36483,17200000.0
2006-10-19 16:41:00,2.36467,2.36516,2.36464,2.36502,47100000.0
2006-10-19 16:42:00,2.3649,2.36499,2.36474,2.36474,27300000.0
2006-10-19 16:43:00,2.3649,2.36517,2.3646,2.36517,30400000.0
2006-10-19 16:44:00,2.36504,2.36536,2.36496,2.36527,24500000.0
2006-10-19 16:45:00,2.36543,2.3656,2.36526,2.36558,43800000.0
2006-10-19 16:46:00,2.36548,2.36548,2.36519,2.36533,26300000.0
2006-10-19 16:47:00,2.3652,2.3655,2.3652,2.36536,39100000.0
2006-10-19 16:48:00,2.36517,2.36548,2.36517,2.36527,26900000.0
2006-10-19 16:49:00,2.36533,2.36564,2.36516,2.36555,24100000.0
2006-10-19 16:50:00,2.36528,2.36536,2.36514,2.36533,36300000.0
2006-10-19 16:51:00,2.36543,2.36573,2.36527,2.36573,37300000.0
2006-10-19 16:52:00,2.36576,2.36592,2.36553,2.36569,27400000.0
2006-10-19 16:53:00,2.36541,2.36561,2.36518,2.36555,44900001.0
2006-10-19 16:54:00,2.3655,2.36562,2.36533,2.36546,52000000.0
2006-10-19 16:55:00,2.36518,2.3653,2.36504,2.36527,15000000.0
2006-10-19 16:56:00,2.36506,2.36544,2.365,2.36544,19600000.0
2006-10-19 16:57:00,2.36552,2.3657,2.36536,2.36548,53300000.0
2006-10-19 16:58:00,2.36564,2.36572,2.36516,2.36523,37000000.0
2006-10-19 16:59:00,2.36525,2.36658,2.36525,2.36658,32000000.0
2006-10-19 17:00:00,2.36685,2.36685,2.36627,2.36627,40300000.0
2006-10-19 17:01:00,2.36644,2.36644,2.36578,2.36597,36200000.0
2006-10-19 17:02:00,2.36578,2.36612,2.36578,2.36612,45500000.0
2006-10-19 17:03:00,2.36605,2.36616,2.36592,2.36606,19500000.0
2006-10-19 17:04:00,2.36603,2.36615,2.36593,2.36607,18300000.0
2006-10-19 17:05:00,2.36622,2.3667,2.36622,2.3667,19600000.0
2006-10-19 17:06:00,2.36658,2.36658,2.36618,2.36618,42000001.0
2006-10-19 17:07:00,2.36621,2.36621,2.36571,2.36595,23500000.0
2006-10-19 17:08:00,2.36598,2.36608,2.3658,2.3658,32800000.0
2006-10-19 17:09:00,2.36578,2.36606,2.36578,2.36606,34900000.0
2006-10-19 17:10:00,2.36618,2.36627,2.36593,2.366,35400000.0
2006-10-19 17:11:00,2.36601,2.36613,2.36584,2.36602,28900000.0
2006-10-19 17:12:00,2.36604,2.36616,2.36585,2.36586,43000000.0
2006-10-19 17:13:00,2.36582,2.36612,2.36563,2.36592,42000000.0
2006-10-19 17:14:00,2.3658,2.3658,2.36543,2.36553,22400000.0
2006-10-19 17:15:00,2.36534,2.36548,2.36516,2.36548,29800000.0
2006-10-19 17:16:00,2.36553,2.3657,2.36547,2.36547,49400000.0
2006-10-19 17:17:00,2.36539,2.36558,2.36506,2.36538,23700000.0
2006-10-19 17:18:00,2.36528,2.36539,2.3651,2.3651,34100000.0
2006-10-19 17:19:00,2.36516,2.36519,2.36484,2.36513,27200000.0
2006-10-19 17:20:00,2.36537,2.36561,2.36536,2.36561,50000000.0
2006-10-19 17:21:00,2.36545,2.3658,2.36545,2.36566,54600000.0
2006-10-19 17:22:00,2.36558,2.36583,2.36545,2.36545,42200000.0
2006-10-19 17:23:00,2.36568,2.36578,2.36561,2.36573,37700000.0
2006-10-19 17:24:00,2.36578,2.36585,2.3655,2.36571,39000000.0
2006-10-19 17:25:00,2.36569,2.36582,2.3656,2.36562,31300000.0
2006-10-19 17:26:00,2.36551,2.36576,2.36551,2.36575,28600000.0
2006-10-19 17:27:00,2.36569,2.36569,2.36559,2.36564,33800000.0
2006-10-19 17:28:00,2.36562,2.36562,2.36544,2.36545,45400000.0
2006-10-19 17:29:00,2.36579,2.36618,2.36567,2.36607,25600000.0
2006-10-19 17:30:00,2.36597,2.366,2.36571,2.3659,43500000.0
2006-10-19 17:31:00,2.36603,2.36614,2.36586,2.36598,21800000.0
2006-10-19 17:32:00,2.36592,2.36608,2.36563,2.36608,49300000.0
2006-10-19 17:33:00,2.36583,2.36612,2.36575,2.36612,42600000.0
2006-10-19 17:34:00,2.36594,2.36594,2.3656,2.3656,31700000.0
2006-10-19 17:35:00,2.36561,2.36584,2.36549,2.36578,28800000.0
2006-10-19 17:36:00,2.36569,2.3659,2.36554,2.36588,23600000.0
2006-10-19 17:37:00,2.3659,2.36591,2.36555,2.36587,51300000.0
2006-10-19 17:38:00,2.36578,2.36601,2.36567,2.36601,34700000.0
2006-10-19 17:39:00,2.36566,2.36602,2.36557,2.36572,35900000.0
2006-10-19 17:40:00,2.36578,2.36587,2.3655,2.36558,57300000.0
2006-10-19 17:41:00,2.36551,2.36581,2.36551,2.36572,39300000.0
2006-10-19 17:42:00,2.36579,2.36604,2.36575,2.3659,29600000.0
2006-10-19 17:43:00,2.36595,2.36608,2.36583,2.3659,48200000.0
2006-10-19 17:44:00,2.36571,2.36587,2.36551,2.36574,32800000.0
2006-10-19 17:45:00,2.36582,2.36611,2.36582,2.36603,36800000.0
2006-10-19 17:46:00,2.36603,2.3661,2.36588,2.3661,25900000.0
2006-10-19 17:47:00,2.36608,2.36656,2.36606,2.36656,33400000.0
2006-10-19 17:48:00,2.36647,2.36651,2.36631,2.36644,31600000.0
2006-10-19 17:49:00,2.36644,2.36674,2.36644,2.36659,30200000.0
2006-10-19 17:50:00,2.36642,2.36682,2.36642,2.36665,27600000.0
2006-10-19 17:51:00,2.36658,2.36677,2.36651,2.36676,28600000.0
2006-10-19 17:52:00,2.36667,2.3669,2.36645,2.36671,46800000.0
2006-10-19 17:53:00,2.36644,2.36671,2.36632,2.36652,20700000.0
2006-10-19 17:54:00,2.3666,2.36673,2.36629,2.36652,40600000.0
2006-10-19 17:55:00,2.3666,2.36669,2.36634,2.36636,38400000.0
2006-10-19 17:56:00,2.36635,2.36672,2.36635,2.36643,51600000.0
2006-10-19 17:57:00,2.36645,2.36677,2.36644,2.36667,50400000.0
2006-10-19 17:58:00,2.36648,2.36681,2.36639,2.36681,36400000.0
2006-10-19 17:59:00,2.3667,2.36705,2.36609,2.36655,33600000.0
2006-10-19 18:00:00,2.36633,2.36633,2.36435,2.3645,45500000.0
2006-10-19 18:01:00,2.36585,2.36585,2.36445,2.36457,327200001.0
2006-10-19 18:02:00,2.36463,2.36541,2.3638,2.36541,399300000.0
2006-10-19 18:03:00,2.36568,2.36635,2.36568,2.36617,493500001.0
2006-10-19 18:04:00,2.36625,2.36685,2.36625,2.36685,290700000.0
2006-10-19 18:05:00,2.36688,2.36695,2.36619,2.36633,241800000.0
2006-10-19 18:06:00,2.36635,2.36647,2.366,2.36615,427100000.0
2006-10-19 18:07:00,2.36648,2.36655,2.36609,2.36637,432599999.0
2006-10-19 18:08:00,2.36593,2.36636,2.36536,2.36583,446700000.0
2006-10-19 18:09:00,2.36564,2.36621,2.36564,2.36615,255300000.0
2006-10-19 18:10:00,2.36618,2.36639,2.36579,2.3662,303300000.0
2006-10-19 18:11:00,2.36615,2.36642,2.36605,2.36627,220699999.0
2006-10-19 18:12:00,2.36621,2.36653,2.36614,2.36652,171900000.0
2006-10-19 18:13:00,2.36615,2.36692,2.36615,2.36632,128600000.0
2006-10-19 18:14:00,2.36628,2.3666,2.36614,2.36648,299200000.0
2006-10-19 18:15:00,2.36655,2.36688,2.36633,2.36661,341600001.0
2006-10-19 18:16:00,2.36684,2.36708,2.36659,2.36701,387300000.0
2006-10-19 18:17:00,2.367,2.367,2.36636,2.36636,200200000.0
2006-10-19 18:18:00,2.36648,2.36654,2.36617,2.36643,167300000.0
2006-10-19 18:19:00,2.36643,2.36666,2.36642,2.36651,266600000.0
2006-10-19 18:20:00,2.36652,2.36687,2.36646,2.36672,176700000.0
2006-10-19 18:21:00,2.36664,2.36679,2.36631,2.36633,216400000.0
2006-10-19 18:22:00,2.36632,2.36666,2.36629,2.36659,192900000.0
2006-10-19 18:23:00,2.36654,2.36682,2.36641,2.36682,297800000.0
2006-10-19 18:24:00,2.36686,2.36717,2.3667,2.3667,376199998.0
2006-10-19 18:25:00,2.36683,2.36695,2.36661,2.3668,264800001.0
2006-10-19 18:26:00,2.3668,2.36713,2.36651,2.36683,352800000.0
2006-10-19 18:27:00,2.36686,2.36736,2.36686,2.36724,297800000.0
2006-10-19 18:28:00,2.3672,2.36738,2.36697,2.36738,187800000.0
2006-10-19 18:29:00,2.3673,2.36731,2.36686,2.36707,218299999.0
2006-10-19 18:30:00,2.36694,2.367,2.36649,2.36649,282100001.0
2006-10-19 18:31:00,2.36657,2.36679,2.36651,2.3666,202700000.0
2006-10-19 18:32:00,2.36665,2.3667,2.36648,2.36653,158500000.0
2006-10-19 18:33:00,2.36655,2.36687,2.36636,2.36667,281000000.0
2006-10-19 18:34:00,2.36673,2.36675,2.36645,2.36655,375799999.0
2006-10-19 18:35:00,2.36659,2.36678,2.36659,2.36673,172500000.0
2006-10-19 18:36:00,2.36676,2.36683,2.36657,2.36683,117300000.0
2006-10-19 18:37:00,2.36685,2.36685,2.36633,2.36633,103900000.0
2006-10-19 18:38:00,2.3663,2.36663,2.3663,2.36645,83600000.0
2006-10-19 18:39:00,2.36646,2.36683,2.36628,2.36677,177700000.0
2006-10-19 18:40:00,2.36681,2.36681,2.36627,2.36628,231200000.0
2006-10-19 18:41:00,2.36625,2.36646,2.36622,2.3664,192100000.0
2006-10-19 18:42:00,2.3665,2.36677,2.3665,2.36665,104200000.0
2006-10-19 18:43:00,2.36662,2.36662,2.36637,2.36646,69300000.0
2006-10-19 18:44:00,2.36648,2.36675,2.36629,2.36659,145500000.0
2006-10-19 18:45:00,2.36663,2.36663,2.36641,2.36647,80000001.0
2006-10-19 18:46:00,2.36657,2.3666,2.36623,2.3664,36900000.0
2006-10-19 18:47:00,2.36642,2.36693,2.36636,2.36693,26300000.0
2006-10-19 18:48:00,2.36684,2.36684,2.36624,2.36624,93100000.0
2006-10-19 18:49:00,2.36623,2.36641,2.36623,2.36636,31300000.0
2006-10-19 18:50:00,2.3665,2.3665,2.36606,2.36624,36700000.0
2006-10-19 18:51:00,2.36613,2.36613,2.36584,2.366,171200000.0
2006-10-19 18:52:00,2.36615,2.3667,2.36611,2.3667,152500000.0
2006-10-19 18:53:00,2.36678,2.36687,2.36644,2.36661,135400000.0
2006-10-19 18:54:00,2.36648,2.36648,2.3655,2.36617,166900000.0
2006-10-19 18:55:00,2.36615,2.36634,2.36582,2.36582,162200000.0
2006-10-19 18:56:00,2.36585,2.36595,2.36565,2.36565,41800000.0
2006-10-19 18:57:00,2.36575,2.36618,2.36564,2.36605,53900000.0
2006-10-19 18:58:00,2.36613,2.36613,2.36563,2.36578,202300000.0
2006-10-19 18:59:00,2.3659,2.36638,2.36583,2.3663,178000000.0
2006-10-19 19:00:00,2.36645,2.36646,2.3661,2.36618,91299999.0
2006-10-19 19:01:00,2.36577,2.366,2.36577,2.366,32200000.0
2006-10-19 19:02:00,2.36608,2.36614,2.36582,2.36582,197400000.0
2006-10-19 19:03:00,2.36613,2.36627,2.36602,2.3662,67900000.0
2006-10-19 19:04:00,2.36615,2.36625,2.36602,2.36604,41200000.0
2006-10-19 19:05:00,2.36593,2.36611,2.36576,2.36599,46000000.0
2006-10-19 19:06:00,2.36595,2.36609,2.36583,2.36589,258000000.0
2006-10-19 19:07:00,2.36584,2.36605,2.36568,2.36582,125900000.0
2006-10-19 19:08:00,2.36588,2.36588,2.36493,2.36548,195599999.0
2006-10-19 19:09:00,2.36535,2.36535,2.3642,2.36453,116400000.0
2006-10-19 19:10:00,2.36465,2.36498,2.36465,2.36494,72000000.0
2006-10-19 19:11:00,2.36504,2.36527,2.36449,2.36491,52600000.0
2006-10-19 19:12:00,2.36513,2.36537,2.36509,2.36537,42700000.0
2006-10-19 19:13:00,2.36522,2.36544,2.36479,2.36505,139299999.0
2006-10-19 19:14:00,2.36509,2.36528,2.36474,2.3648,122000000.0
2006-10-19 19:15:00,2.36469,2.36477,2.36453,2.36471,107000000.0
2006-10-19 19:16:00,2.36444,2.36444,2.36403,2.36403,31300000.0
2006-10-19 19:17:00,2.36382,2.36403,2.36358,2.36386,81200000.0
2006-10-19 19:18:00,2.36389,2.36441,2.36389,2.36441,107800000.0
2006-10-19 19:19:00,2.3644,2.36454,2.36389,2.36404,81800000.0
2006-10-19 19:20:00,2.36411,2.36415,2.36353,2.36391,115800000.0
2006-10-19 19:21:00,2.36398,2.36429,2.36397,2.36415,105700000.0
2006-10-19 19:22:00,2.36417,2.36433,2.36383,2.36408,48400000.0
2006-10-19 19:23:00,2.36404,2.36432,2.36388,2.36411,153800000.0
2006-10-19 19:24:00,2.36421,2.36421,2.36381,2.36407,76900000.0
2006-10-19 19:25:00,2.36407,2.36434,2.36395,2.36433,67400000.0
2006-10-19 19:26:00,2.36431,2.36447,2.36423,2.36447,136500000.0
2006-10-19 19:27:00,2.36447,2.36472,2.36414,2.36472,104100000.0
2006-10-19 19:28:00,2.36478,2.36488,2.36465,2.36472,90100000.0
2006-10-19 19:29:00,2.3647,2.3647,2.36436,2.36467,118100000.0
2006-10-19 19:30:00,2.36469,2.36475,2.36444,2.36466,189800000.0
2006-10-19 19:31:00,2.36448,2.36472,2.36448,2.36471,68000000.0
2006-10-19 19:32:00,2.36467,2.36485,2.36458,2.36473,199600001.0
2006-10-19 19:33:00,2.36467,2.36467,2.36442,2.3646,61100000.0
2006-10-19 19:34:00,2.36468,2.36468,2.36433,2.36448,106000000.0
2006-10-19 19:35:00,2.36447,2.36472,2.36444,2.36465,105300000.0
2006-10-19 19:36:00,2.36461,2.36493,2.36461,2.36487,127800000.0
2006-10-19 19:37:00,2.36507,2.36507,2.36437,2.36437,27600000.0
2006-10-19 19:38:00,2.36417,2.36459,2.3641,2.36458,35400000.0
2006-10-19 19:39:00,2.36456,2.36465,2.3644,2.36465,67999999.0
2006-10-19 19:40:00,2.36461,2.36461,2.3641,2.36438,108200000.0
2006-10-19 19:41:00,2.36432,2.36437,2.36421,2.36424,73800000.0
2006-10-19 19:42:00,2.36409,2.36425,2.3637,2.36385,78800000.0
2006-10-19 19:43:00,2.36381,2.36392,2.36369,2.36384,26800000.0
2006-10-19 19:44:00,2.36383,2.364,2.36369,2.36373,69700000.0
2006-10-19 19:45:00,2.36359,2.36359,2.36337,2.36337,38200000.0
2006-10-19 19:46:00,2.36334,2.36334,2.36116,2.36122,126700000.0
2006-10-19 19:47:00,2.36069,2.36105,2.36047,2.36105,33900000.0
2006-10-19 19:48:00,2.361,2.36149,2.36087,2.36125,56400000.0
2006-10-19 19:49:00,2.36149,2.36175,2.36149,2.36175,112800000.0
2006-10-19 19:50:00,2.36179,2.36197,2.36151,2.36189,53000000.0
2006-10-19 19:51:00,2.36204,2.36221,2.36181,2.36185,91700000.0
2006-10-19 19:52:00,2.36175,2.36184,2.36158,2.36172,89900000.0
2006-10-19 19:53:00,2.36176,2.36176,2.36165,2.36165,27100000.0
2006-10-19 19:54:00,2.3617,2.36171,2.36147,2.36155,64700000.0
2006-10-19 19:55:00,2.3614,2.3614,2.36105,2.36111,33600000.0
2006-10-19 19:56:00,2.3612,2.3612,2.36097,2.3612,63000000.0
2006-10-19 19:57:00,2.3612,2.36171,2.36114,2.36144,150099999.0
2006-10-19 19:58:00,2.36138,2.36169,2.36112,2.36132,122500000.0
2006-10-19 19:59:00,2.36136,2.36149,2.3612,2.36149,115800000.0
2006-10-19 20:00:00,2.36159,2.36181,2.3615,2.3617,102100000.0
2006-10-19 20:01:00,2.36164,2.36182,2.36136,2.36162,98400000.0
2006-10-19 20:02:00,2.36164,2.3618,2.36141,2.36141,45800000.0
2006-10-19 20:03:00,2.36172,2.36179,2.36155,2.36155,12000000.0
2006-10-19 20:04:00,2.36153,2.36173,2.36153,2.36173,28300000.0
2006-10-19 20:05:00,2.3617,2.36179,2.3614,2.3614,34200000.0
2006-10-19 20:06:00,2.36118,2.36143,2.36106,2.36117,37700000.0
2006-10-19 20:07:00,2.36134,2.36142,2.36053,2.36053,55700000.0
2006-10-19 20:08:00,2.36038,2.36043,2.35968,2.35968,81700000.0
2006-10-19 20:09:00,2.35969,2.35983,2.35942,2.35979,37000000.0
2006-10-19 20:10:00,2.35968,2.35968,2.3592,2.35938,37900000.0
2006-10-19 20:11:00,2.35903,2.35937,2.35886,2.35915,52500000.0
2006-10-19 20:12:00,2.35914,2.35964,2.35914,2.35937,170100000.0
2006-10-19 20:13:00,2.35954,2.3598,2.35932,2.35949,161500000.0
2006-10-19 20:14:00,2.35933,2.35933,2.3589,2.3589,73400000.0
2006-10-19 20:15:00,2.35897,2.35928,2.35892,2.35926,200000000.0
2006-10-19 20:16:00,2.35936,2.35968,2.3593,2.35948,160700000.0
2006-10-19 20:17:00,2.35943,2.3596,2.35941,2.35957,21600000.0
2006-10-19 20:18:00,2.35961,2.35962,2.35904,2.35936,89100000.0
2006-10-19 20:19:00,2.35932,2.35964,2.35899,2.35908,132899999.0
2006-10-19 20:20:00,2.35891,2.35933,2.35863,2.35895,212000000.0
2006-10-19 20:21:00,2.3589,2.35943,2.35884,2.35943,89800000.0
2006-10-19 20:22:00,2.35953,2.35974,2.35953,2.35959,68900000.0
2006-10-19 20:23:00,2.35969,2.35988,2.35953,2.35986,188699999.0
2006-10-19 20:24:00,2.35982,2.35982,2.35958,2.35973,41700000.0
2006-10-19 20:25:00,2.35953,2.35956,2.35894,2.35956,214000001.0
2006-10-19 20:26:00,2.35973,2.36001,2.35962,2.35986,175900000.0
2006-10-19 20:27:00,2.35964,2.35984,2.35939,2.35984,111900000.0
2006-10-19 20:28:00,2.35991,2.36012,2.3599,2.36001,210900000.0
2006-10-19 20:29:00,2.36002,2.36058,2.36002,2.36034,165000000.0
2006-10-19 20:30:00,2.36027,2.3606,2.36012,2.36046,369600000.0
2006-10-19 20:31:00,2.36048,2.36082,2.36041,2.36058,202800000.0
2006-10-19 20:32:00,2.36063,2.36067,2.36024,2.36042,380700000.0
2006-10-19 20:33:00,2.36032,2.36051,2.36023,2.36037,71800000.0
2006-10-19 20:34:00,2.36037,2.36041,2.36029,2.3603,83400000.0
2006-10-19 20:35:00,2.36034,2.36034,2.36008,2.36019,43400000.0
2006-10-19 20:36:00,2.36038,2.36067,2.36038,2.36067,62800000.0
2006-10-19 20:37:00,2.36055,2.36065,2.36019,2.36035,127999999.0
2006-10-19 20:38:00,2.36043,2.36051,2.36018,2.3603,174300000.0
2006-10-19 20:39:00,2.36032,2.36045,2.36028,2.36028,119200000.0
2006-10-19 20:40:00,2.36045,2.36064,2.36043,2.36047,172300000.0
2006-10-19 20:41:00,2.36053,2.36088,2.36024,2.36088,140600000.0
2006-10-19 20:42:00,2.3609,2.361,2.36072,2.36072,64000000.0
2006-10-19 20:43:00,2.36061,2.36064,2.36027,2.36027,101300000.0
2006-10-19 20:44:00,2.36025,2.36048,2.35995,2.35995,198600001.0
2006-10-19 20:45:00,2.36057,2.36092,2.36047,2.36092,81900000.0
2006-10-19 20:46:00,2.36079,2.36088,2.36068,2.36075,30100000.0
2006-10-19 20:47:00,2.36067,2.36082,2.36041,2.36068,158800000.0
2006-10-19 20:48:00,2.36071,2.36091,2.36059,2.36075,216600000.0
2006-10-19 20:49:00,2.36076,2.36085,2.36031,2.36072,117300000.0
2006-10-19 20:50:00,2.36075,2.36075,2.36029,2.36029,157700001.0
2006-10-19 20:51:00,2.3603,2.36083,2.36029,2.36068,110000000.0
2006-10-19 20:52:00,2.36057,2.36072,2.35906,2.36047,125600000.0
2006-10-19 20:53:00,2.36039,2.36061,2.36024,2.36033,237400000.0
2006-10-19 20:54:00,2.36056,2.36056,2.3603,2.36037,155200000.0
2006-10-19 20:55:00,2.36023,2.36072,2.36023,2.36065,39000000.0
2006-10-19 20:56:00,2.35896,2.36055,2.35896,2.3604,198100000.0
2006-10-19 20:57:00,2.3605,2.36063,2.3604,2.3605,344200000.0
2006-10-19 20:58:00,2.36046,2.36065,2.36029,2.36029,195300000.0
2006-10-19 20:59:00,2.36038,2.36047,2.36017,2.36024,229600000.0
2006-10-19 21:00:00,2.36045,2.36046,2.35981,2.3599,208300000.0
2006-10-19 21:01:00,2.35997,2.36034,2.35997,2.36029,297100000.0
2006-10-19 21:02:00,2.36032,2.36032,2.35985,2.36002,122200000.0
2006-10-19 21:03:00,2.3601,2.36022,2.36009,2.36015,125100000.0
2006-10-19 21:04:00,2.36011,2.36039,2.36011,2.3603,48300000.0
2006-10-19 21:05:00,2.36038,2.36058,2.36036,2.36036,63500000.0
2006-10-19 21:06:00,2.36037,2.36058,2.36016,2.36058,44900000.0
2006-10-19 21:07:00,2.36061,2.36062,2.36048,2.36048,26000000.0
2006-10-19 21:08:00,2.36046,2.36076,2.36037,2.36074,40200000.0
2006-10-19 21:09:00,2.36083,2.36102,2.36079,2.361,34700000.0
2006-10-19 21:10:00,2.36064,2.36068,2.36017,2.3605,72300000.0
2006-10-19 21:11:00,2.36038,2.36067,2.36038,2.36041,98500000.0
2006-10-19 21:12:00,2.36032,2.36038,2.36021,2.36038,48400000.0
2006-10-19 21:13:00,2.36028,2.36032,2.3599,2.35993,90200000.0
2006-10-19 21:14:00,2.36005,2.36032,2.35977,2.36007,137900000.0
2006-10-19 21:15:00,2.36033,2.36033,2.36001,2.36011,134700000.0
2006-10-19 21:16:00,2.35985,2.36013,2.35985,2.36012,87000000.0
2006-10-19 21:17:00,2.36014,2.36015,2.35987,2.35997,165300000.0
2006-10-19 21:18:00,2.35997,2.36025,2.35997,2.36014,96000000.0
2006-10-19 21:19:00,2.36009,2.36009,2.35975,2.3599,121200001.0
2006-10-19 21:20:00,2.36003,2.36025,2.35979,2.35979,204000000.0
2006-10-19 21:21:00,2.35973,2.35984,2.35948,2.35975,215499999.0
2006-10-19 21:22:00,2.3598,2.35984,2.35947,2.35971,137800000.0
2006-10-19 21:23:00,2.35973,2.35973,2.35903,2.3595,103200000.0
2006-10-19 21:24:00,2.35962,2.35973,2.35958,2.35968,61900000.0
2006-10-19 21:25:00,2.35975,2.35997,2.35975,2.35993,44300000.0
2006-10-19 21:26:00,2.36,2.36,2.35988,2.36,53400000.0
2006-10-19 21:27:00,2.36001,2.36001,2.35984,2.35992,60700000.0
2006-10-19 21:28:00,2.35997,2.35997,2.35974,2.35974,138400000.0
2006-10-19 21:29:00,2.35965,2.35965,2.35916,2.35964,67500000.0
2006-10-19 21:30:00,2.35977,2.35977,2.35954,2.35963,23600000.0
2006-10-19 21:31:00,2.35966,2.35991,2.35966,2.35976,35300000.0
2006-10-19 21:32:00,2.35983,2.35983,2.35895,2.35895,183900000.0
2006-10-19 21:33:00,2.35952,2.35988,2.35952,2.35964,53300000.0
2006-10-19 21:34:00,2.35976,2.35996,2.35964,2.35964,122500000.0
2006-10-19 21:35:00,2.35974,2.35974,2.35949,2.35949,23600000.0
2006-10-19 21:36:00,2.35961,2.35974,2.35955,2.3596,39400000.0
2006-10-19 21:37:00,2.3596,2.35971,2.35959,2.3597,83100001.0
2006-10-19 21:38:00,2.35971,2.35984,2.35967,2.35977,98000000.0
2006-10-19 21:39:00,2.35977,2.35978,2.35977,2.35978,7200000.0
2006-10-19 21:40:00,2.35992,2.35993,2.35974,2.35992,21400000.0
2006-10-19 21:41:00,2.35981,2.35993,2.35974,2.35991,19300000.0
2006-10-19 21:42:00,2.35992,2.35999,2.35974,2.35999,93200000.0
2006-10-19 21:43:00,2.35996,2.36018,2.35993,2.35997,129199998.0
2006-10-19 21:44:00,2.35995,2.36001,2.35974,2.35983,116200000.0
2006-10-19 21:45:00,2.35988,2.35997,2.35971,2.35986,90000000.0
2006-10-19 21:46:00,2.35997,2.36011,2.35976,2.36008,81900000.0
2006-10-19 21:47:00,2.36008,2.36027,2.35995,2.36004,117200000.0
2006-10-19 21:48:00,2.35997,2.36013,2.35996,2.36001,37800000.0
2006-10-19 21:49:00,2.36005,2.36008,2.35992,2.36,101800000.0
2006-10-19 21:50:00,2.36007,2.36007,2.35976,2.35982,38800000.0
2006-10-19 21:51:00,2.35992,2.36013,2.35991,2.36012,34100000.0
2006-10-19 21:52:00,2.36012,2.36036,2.36012,2.36013,121600000.0
2006-10-19 21:53:00,2.36013,2.36022,2.36002,2.36002,55800000.0
2006-10-19 21:54:00,2.36001,2.36009,2.35993,2.35993,26700000.0
2006-10-19 21:55:00,2.35975,2.36013,2.35953,2.35972,91700000.0
2006-10-19 21:56:00,2.3599,2.3599,2.35894,2.3599,53600000.0
2006-10-19 21:57:00,2.36004,2.36009,2.35981,2.35981,24000000.0
2006-10-19 21:58:00,2.35987,2.35994,2.35923,2.35976,33100000.0
2006-10-19 21:59:00,2.35995,2.36014,2.35989,2.36014,138100000.0
2006-10-19 22:00:00,2.36011,2.36029,2.36008,2.36024,67200000.0
2006-10-19 22:01:00,2.3602,2.3602,2.36,2.36001,23400000.0
2006-10-19 22:02:00,2.35993,2.36006,2.3596,2.3596,103300000.0
2006-10-19 22:03:00,2.35971,2.35979,2.35971,2.35978,46200000.0
2006-10-19 22:04:00,2.36003,2.36003,2.35975,2.35977,77700000.0
2006-10-19 22:05:00,2.3599,2.36026,2.3599,2.36012,62400000.0
2006-10-19 22:06:00,2.36013,2.36023,2.36003,2.36007,16300000.0
2006-10-19 22:07:00,2.35987,2.36005,2.35987,2.36,33900000.0
2006-10-19 22:08:00,2.35987,2.36021,2.35964,2.36021,27200000.0
2006-10-19 22:09:00,2.36031,2.36037,2.36018,2.36028,27800000.0
2006-10-19 22:10:00,2.36035,2.36035,2.36,2.36,40100000.0
2006-10-19 22:11:00,2.35981,2.36011,2.35973,2.36011,25500000.0
2006-10-19 22:12:00,2.36018,2.36025,2.36011,2.36015,62900000.0
2006-10-19 22:13:00,2.36011,2.36011,2.35999,2.36008,38100000.0
2006-10-19 22:14:00,2.36015,2.36033,2.36011,2.36023,44999999.0
2006-10-19 22:15:00,2.36013,2.36036,2.3601,2.36032,98600000.0
2006-10-19 22:16:00,2.36028,2.36052,2.36022,2.36022,148000000.0
2006-10-19 22:17:00,2.36022,2.36026,2.36011,2.36011,19800000.0
2006-10-19 22:18:00,2.36025,2.36036,2.36025,2.36027,29400000.0
2006-10-19 22:19:00,2.3601,2.36023,2.35993,2.36017,49900000.0
2006-10-19 22:20:00,2.36007,2.36016,2.35996,2.36015,35700000.0
2006-10-19 22:21:00,2.36018,2.36045,2.36011,2.36045,26800000.0
2006-10-19 22:22:00,2.3604,2.3604,2.36021,2.36027,108900000.0
2006-10-19 22:23:00,2.36013,2.36026,2.35983,2.36005,57500000.0
2006-10-19 22:24:00,2.3603,2.36049,2.36026,2.36036,43300000.0
2006-10-19 22:25:00,2.36045,2.36054,2.36021,2.36039,67700000.0
2006-10-19 22:26:00,2.36054,2.36075,2.36054,2.36075,23600000.0
2006-10-19 22:27:00,2.36081,2.36097,2.36073,2.36097,28700000.0
2006-10-19 22:28:00,2.36079,2.36098,2.36053,2.36077,30300000.0
2006-10-19 22:29:00,2.36062,2.36091,2.36047,2.36089,118300000.0
2006-10-19 22:30:00,2.36085,2.36095,2.36068,2.36084,112800000.0
2006-10-19 22:31:00,2.36109,2.36109,2.36073,2.36085,31400000.0
2006-10-19 22:32:00,2.36077,2.36085,2.36068,2.3608,64700000.0
2006-10-19 22:33:00,2.36089,2.36119,2.36083,2.36111,62800000.0
2006-10-19 22:34:00,2.36097,2.36103,2.36087,2.36103,68100000.0
2006-10-19 22:35:00,2.36082,2.3609,2.36072,2.36079,40400000.0
2006-10-19 22:36:00,2.36093,2.36096,2.36046,2.36064,34800000.0
2006-10-19 22:37:00,2.36068,2.36068,2.36046,2.36051,23200000.0
2006-10-19 22:38:00,2.36056,2.36056,2.36032,2.36032,41800000.0
2006-10-19 22:39:00,2.36032,2.36057,2.36032,2.36057,11200000.0
2006-10-19 22:40:00,2.36057,2.3607,2.3603,2.3603,38600000.0
2006-10-19 22:41:00,2.3601,2.36032,2.36007,2.36022,32700000.0
2006-10-19 22:42:00,2.36014,2.36014,2.35982,2.36006,59100000.0
2006-10-19 22:43:00,2.36,2.36,2.35969,2.35975,128900000.0
2006-10-19 22:44:00,2.35995,2.36012,2.3599,2.36003,70700000.0
2006-10-19 22:45:00,2.36004,2.36019,2.35987,2.35988,75200000.0
2006-10-19 22:46:00,2.36024,2.36025,2.36005,2.36011,64200000.0
2006-10-19 22:47:00,2.36022,2.36023,2.35989,2.35989,48900000.0
2006-10-19 22:48:00,2.35988,2.36023,2.35988,2.36023,70500000.0
2006-10-19 22:49:00,2.36045,2.36075,2.36022,2.3603,99900000.0
2006-10-19 22:50:00,2.36037,2.36045,2.36019,2.36033,49300000.0
2006-10-19 22:51:00,2.36041,2.36057,2.36021,2.36042,89200000.0
2006-10-19 22:52:00,2.36034,2.36067,2.36034,2.36067,43200000.0
2006-10-19 22:53:00,2.36074,2.36075,2.36061,2.36071,27000000.0
2006-10-19 22:54:00,2.36035,2.36074,2.36035,2.36066,40200000.0
2006-10-19 22:55:00,2.36066,2.36085,2.36057,2.36079,43700000.0
2006-10-19 22:56:00,2.36119,2.36119,2.3608,2.3608,17200000.0
2006-10-19 22:57:00,2.36096,2.36096,2.36063,2.36086,33800000.0
2006-10-19 22:58:00,2.36058,2.36098,2.36054,2.36098,32500000.0
2006-10-19 22:59:00,2.36061,2.36078,2.36038,2.36078,23200000.0
2006-10-19 23:00:00,2.36078,2.36079,2.36078,2.36079,5700000.0
2006-10-19 23:01:00,2.36124,2.36124,2.36085,2.36099,31200000.0
2006-10-19 23:02:00,2.36087,2.3609,2.36075,2.3609,40200000.0
2006-10-19 23:03:00,2.36087,2.36093,2.36087,2.36093,4000000.0
2006-10-19 23:04:00,2.36081,2.36081,2.3603,2.3603,17500000.0
2006-10-19 23:05:00,2.36022,2.36034,2.36012,2.36012,23000000.0
2006-10-19 23:06:00,2.36032,2.36032,2.36015,2.3602,17600000.0
2006-10-19 23:07:00,2.3601,2.36038,2.3601,2.3602,39500000.0
2006-10-19 23:08:00,2.36022,2.36024,2.35994,2.36024,25100000.0
2006-10-19 23:09:00,2.36058,2.36071,2.36053,2.36071,14400000.0
2006-10-19 23:10:00,2.36062,2.36081,2.36062,2.36071,39200000.0
2006-10-19 23:11:00,2.36076,2.36095,2.36076,2.36078,18300000.0
2006-10-19 23:12:00,2.36075,2.36084,2.36066,2.3607,21600000.0
2006-10-19 23:13:00,2.36068,2.36068,2.36053,2.36068,25200000.0
2006-10-19 23:14:00,2.36072,2.36091,2.36072,2.36072,23200000.0
2006-10-19 23:15:00,2.36075,2.36075,2.36065,2.36065,25500000.0
2006-10-19 23:16:00,2.36075,2.36083,2.3607,2.3607,30800000.0
2006-10-19 23:17:00,2.36076,2.36099,2.36073,2.36073,24700000.0
2006-10-19 23:18:00,2.36111,2.36111,2.36049,2.36064,43700000.0
2006-10-19 23:19:00,2.36048,2.36048,2.36016,2.36028,25500000.0
2006-10-19 23:20:00,2.36027,2.36027,2.35998,2.3602,26300000.0
2006-10-19 23:21:00,2.36011,2.36014,2.36011,2.36014,3100000.0
2006-10-19 23:22:00,2.36015,2.36027,2.36014,2.36027,31000000.0
2006-10-19 23:23:00,2.36034,2.36038,2.36011,2.36011,19200000.0
2006-10-19 23:24:00,2.36,2.36012,2.35997,2.36004,19200000.0
2006-10-19 23:25:00,2.3601,2.36018,2.36001,2.36018,36700000.0
2006-10-19 23:26:00,2.36037,2.36063,2.36034,2.36049,28800000.0
2006-10-19 23:27:00,2.3604,2.36049,2.36038,2.36047,34400000.0
2006-10-19 23:28:00,2.36049,2.36049,2.35997,2.36009,24700000.0
2006-10-19 23:29:00,2.3602,2.36041,2.3602,2.36036,31900000.0
2006-10-19 23:30:00,2.36032,2.36032,2.3602,2.36025,17500000.0
2006-10-19 23:31:00,2.3601,2.3601,2.3595,2.35999,35300000.0
2006-10-19 23:32:00,2.36015,2.36015,2.36007,2.36007,5700000.0
2006-10-19 23:33:00,2.35989,2.35989,2.35858,2.35858,31000000.0
2006-10-19 23:34:00,2.35868,2.36015,2.35868,2.36015,47300000.0
2006-10-19 23:35:00,2.36028,2.36054,2.35999,2.35999,43400000.0
2006-10-19 23:36:00,2.3602,2.36047,2.3602,2.36047,4600000.0
2006-10-19 23:37:00,2.36034,2.36034,2.35935,2.35935,20500000.0
2006-10-19 23:38:00,2.35936,2.35942,2.35921,2.35939,36600001.0
2006-10-19 23:39:00,2.35935,2.35957,2.35911,2.35911,26200000.0
2006-10-19 23:40:00,2.35916,2.36035,2.35916,2.36035,51700000.0
2006-10-19 23:41:00,2.3602,2.3602,2.35995,2.35995,39600001.0
2006-10-19 23:42:00,2.35982,2.35982,2.35933,2.3596,22400000.0
2006-10-19 23:43:00,2.35992,2.35992,2.35945,2.35945,20000000.0
2006-10-19 23:44:00,2.35967,2.35976,2.35964,2.35964,36600000.0
2006-10-19 23:45:00,2.35963,2.35998,2.35944,2.35944,23200000.0
2006-10-19 23:46:00,2.35963,2.3597,2.35955,2.3597,38600000.0
2006-10-19 23:47:00,2.35949,2.35985,2.35931,2.35979,46700000.0
2006-10-19 23:48:00,2.35993,2.36007,2.3598,2.36007,16800000.0
2006-10-19 23:49:00,2.35993,2.35996,2.35978,2.35987,21400000.0
2006-10-19 23:50:00,2.3602,2.3602,2.35993,2.36,43200000.0
2006-10-19 23:51:00,2.36022,2.36047,2.36022,2.36042,42100000.0
2006-10-19 23:52:00,2.3602,2.36042,2.35973,2.36041,47600000.0
2006-10-19 23:53:00,2.36039,2.36042,2.36021,2.36031,37500000.0
2006-10-19 23:54:00,2.36043,2.36043,2.36027,2.36028,19200000.0
2006-10-19 23:55:00,2.3601,2.36025,2.36003,2.36003,19200000.0
2006-10-19 23:56:00,2.3604,2.36066,2.36005,2.36031,32900000.0
2006-10-19 23:57:00,2.36026,2.36042,2.35996,2.36014,33600000.0
2006-10-19 23:58:00,2.3601,2.36023,2.35979,2.36015,52400000.0
2006-10-19 23:59:00,2.3601,2.36035,2.36004,2.36035,26800000.0
2006-10-20 00:00:00,2.35992,2.36041,2.35959,2.36025,30200000.0
2006-10-20 00:01:00,2.36009,2.36019,2.35994,2.36009,44600000.0
2006-10-20 00:02:00,2.36029,2.36083,2.36029,2.36083,22600000.0
2006-10-20 00:03:00,2.361,2.361,2.36085,2.36093,37900000.0
2006-10-20 00:04:00,2.36055,2.36066,2.36025,2.36025,22900000.0
2006-10-20 00:05:00,2.36076,2.36076,2.36003,2.36009,18800000.0
2006-10-20 00:06:00,2.36028,2.36064,2.36014,2.36014,16700000.0
2006-10-20 00:07:00,2.36099,2.36099,2.3606,2.36068,40300000.0
2006-10-20 00:08:00,2.36074,2.36074,2.3599,2.36019,46600000.0
2006-10-20 00:09:00,2.36062,2.36062,2.36047,2.36047,14200000.0
2006-10-20 00:10:00,2.36006,2.36006,2.35977,2.35977,9300000.0
2006-10-20 00:11:00,2.35987,2.36018,2.35987,2.36018,9600000.0
2006-10-20 00:12:00,2.36069,2.36088,2.36042,2.36042,42100000.0
2006-10-20 00:13:00,2.36053,2.36096,2.36053,2.36083,21900000.0
2006-10-20 00:14:00,2.36069,2.36069,2.35983,2.35983,25800000.0
2006-10-20 00:15:00,2.3605,2.36068,2.36031,2.3605,34700000.0
2006-10-20 00:16:00,2.36048,2.3606,2.35997,2.3606,44200000.0
2006-10-20 00:17:00,2.36048,2.36048,2.35984,2.35994,56000001.0
2006-10-20 00:18:00,2.36002,2.36005,2.35974,2.35996,37700000.0
2006-10-20 00:19:00,2.35989,2.35989,2.35949,2.35962,17300000.0
2006-10-20 00:20:00,2.35893,2.35972,2.35893,2.35972,10900000.0
2006-10-20 00:21:00,2.35952,2.35952,2.35928,2.35928,7100000.0
2006-10-20 00:22:00,2.35914,2.35985,2.35914,2.35985,27400000.0
2006-10-20 00:23:00,2.35986,2.36006,2.3598,2.3598,33500000.0
2006-10-20 00:24:00,2.35988,2.35988,2.35953,2.35973,36000000.0
2006-10-20 00:25:00,2.35977,2.35977,2.35964,2.35974,28600000.0
2006-10-20 00:26:00,2.3597,2.35994,2.35962,2.35966,41500000.0
2006-10-20 00:27:00,2.35953,2.35967,2.35949,2.35957,53200001.0
2006-10-20 00:28:00,2.35968,2.35968,2.35965,2.35965,9400000.0
2006-10-20 00:29:00,2.35984,2.35984,2.35977,2.35977,6400000.0
2006-10-20 00:30:00,2.35992,2.35993,2.35992,2.35993,6400000.0
2006-10-20 00:31:00,2.36028,2.36056,2.35981,2.36038,33500000.0
2006-10-20 00:32:00,2.36055,2.36073,2.36002,2.36002,43600000.0
2006-10-20 00:33:00,2.35978,2.36002,2.35978,2.35988,53600000.0
2006-10-20 00:34:00,2.35986,2.36008,2.35986,2.36003,30000000.0
2006-10-20 00:35:00,2.35981,2.36009,2.35981,2.36009,37200000.0
2006-10-20 00:36:00,2.36012,2.36015,2.36012,2.36015,10000000.0
2006-10-20 00:37:00,2.36015,2.36015,2.35997,2.35997,29100000.0
2006-10-20 00:38:00,2.36005,2.36017,2.35991,2.36017,23600000.0
2006-10-20 00:39:00,2.35992,2.35992,2.35949,2.35984,23600000.0
2006-10-20 00:40:00,2.36002,2.36002,2.35982,2.35982,19400000.0
2006-10-20 00:41:00,2.35984,2.36019,2.35958,2.36019,25200000.0
2006-10-20 00:42:00,2.35995,2.36005,2.35985,2.35985,50400000.0
2006-10-20 00:43:00,2.36009,2.36009,2.35991,2.36001,39300000.0
2006-10-20 00:44:00,2.35996,2.36007,2.35989,2.35998,29900000.0
2006-10-20 00:45:00,2.3596,2.3596,2.3594,2.3595,20600000.0
2006-10-20 00:46:00,2.35974,2.35999,2.35973,2.35973,20000000.0
2006-10-20 00:47:00,2.3598,2.35985,2.35929,2.35958,60500000.0
2006-10-20 00:48:00,2.35946,2.35947,2.35902,2.35947,21300000.0
2006-10-20 00:49:00,2.35965,2.35973,2.35947,2.3595,55399999.0
2006-10-20 00:50:00,2.35964,2.35978,2.35954,2.35978,19200000.0
2006-10-20 00:51:00,2.35994,2.35994,2.35932,2.35971,59000000.0
2006-10-20 00:52:00,2.3596,2.35976,2.35935,2.35976,34400000.0
2006-10-20 00:53:00,2.35963,2.35972,2.35924,2.35966,48300000.0
2006-10-20 00:54:00,2.35989,2.35993,2.35976,2.35976,40600000.0
2006-10-20 00:55:00,2.35967,2.3598,2.35943,2.35945,39100001.0
2006-10-20 00:56:00,2.35929,2.35971,2.35908,2.35964,29500000.0
2006-10-20 00:57:00,2.35947,2.35981,2.35917,2.35981,28800000.0
2006-10-20 00:58:00,2.35959,2.35966,2.35943,2.35954,15200000.0
2006-10-20 00:59:00,2.35951,2.35951,2.35899,2.35937,44100000.0
2006-10-20 01:00:00,2.35965,2.35965,2.35889,2.3596,46100000.0
2006-10-20 01:01:00,2.35979,2.35983,2.35914,2.35975,33000000.0
2006-10-20 01:02:00,2.35968,2.35988,2.35968,2.35971,17200000.0
2006-10-20 01:03:00,2.3599,2.3601,2.35982,2.35982,52899999.0
2006-10-20 01:04:00,2.35971,2.35971,2.35937,2.35954,28100000.0
2006-10-20 01:05:00,2.35975,2.35981,2.35952,2.35981,13000000.0
2006-10-20 01:06:00,2.35989,2.35993,2.3596,2.3598,33100000.0
2006-10-20 01:07:00,2.35969,2.35984,2.35957,2.35967,29700000.0
2006-10-20 01:08:00,2.35954,2.35981,2.35954,2.35981,30900000.0
2006-10-20 01:09:00,2.35984,2.36004,2.35971,2.35974,26000000.0
2006-10-20 01:10:00,2.35985,2.35988,2.35972,2.35972,36600000.0
2006-10-20 01:11:00,2.35965,2.35979,2.35954,2.35957,20600000.0
2006-10-20 01:12:00,2.35948,2.35987,2.35946,2.35985,34300000.0
2006-10-20 01:13:00,2.3597,2.3597,2.35951,2.35951,28100000.0
2006-10-20 01:14:00,2.35944,2.3596,2.3594,2.3596,45700000.0
2006-10-20 01:15:00,2.35963,2.35968,2.35951,2.35968,16000000.0
2006-10-20 01:16:00,2.35969,2.35975,2.35941,2.35958,38800000.0
2006-10-20 01:17:00,2.35942,2.35954,2.35911,2.35948,24700000.0
2006-10-20 01:18:00,2.35956,2.35963,2.35946,2.35963,8400000.0
2006-10-20 01:19:00,2.35962,2.35969,2.35956,2.35963,17800000.0
2006-10-20 01:20:00,2.35954,2.3598,2.35947,2.3598,45300000.0
2006-10-20 01:21:00,2.35984,2.36012,2.35975,2.36012,45500000.0
2006-10-20 01:22:00,2.36014,2.36025,2.36003,2.36004,16100000.0
2006-10-20 01:23:00,2.35991,2.35996,2.35968,2.35968,29700000.0
2006-10-20 01:24:00,2.36027,2.36027,2.35976,2.36,25400000.0
2006-10-20 01:25:00,2.35996,2.36001,2.3598,2.36001,14200000.0
2006-10-20 01:26:00,2.35997,2.36005,2.35993,2.35995,39599999.0
2006-10-20 01:27:00,2.36002,2.36033,2.36002,2.36022,62500000.0
2006-10-20 01:28:00,2.36022,2.36037,2.36022,2.36025,21600000.0
2006-10-20 01:29:00,2.36026,2.36027,2.36012,2.36012,30400000.0
2006-10-20 01:30:00,2.35996,2.36033,2.35987,2.36006,29000000.0
2006-10-20 01:31:00,2.3599,2.35999,2.35979,2.35999,31900000.0
2006-10-20 01:32:00,2.35995,2.35995,2.35985,2.35994,19200000.0
2006-10-20 01:33:00,2.35988,2.36025,2.35966,2.36025,46100000.0
2006-10-20 01:34:00,2.36025,2.36025,2.35989,2.35995,56900000.0
2006-10-20 01:35:00,2.35989,2.35989,2.35937,2.35937,17300000.0
2006-10-20 01:36:00,2.35955,2.36006,2.35955,2.36,21300000.0
2006-10-20 01:37:00,2.35975,2.35997,2.35972,2.35972,16900000.0
2006-10-20 01:38:00,2.35969,2.36002,2.35951,2.35953,42700000.0
2006-10-20 01:39:00,2.35937,2.3595,2.35929,2.35933,36600000.0
2006-10-20 01:40:00,2.35958,2.35965,2.35948,2.35948,53900000.0
2006-10-20 01:41:00,2.35936,2.35969,2.35907,2.35952,36300000.0
2006-10-20 01:42:00,2.35948,2.35977,2.35948,2.35968,34200000.0
2006-10-20 01:43:00,2.3595,2.35963,2.35941,2.35948,30400000.0
2006-10-20 01:44:00,2.35934,2.35951,2.35934,2.35938,57600000.0
2006-10-20 01:45:00,2.35938,2.3596,2.35924,2.35939,32700000.0
2006-10-20 01:46:00,2.35928,2.35942,2.35918,2.35926,29200000.0
2006-10-20 01:47:00,2.3595,2.35954,2.3593,2.35934,29700000.0
2006-10-20 01:48:00,2.35939,2.35939,2.35913,2.3592,50000000.0
2006-10-20 01:49:00,2.35878,2.35924,2.35878,2.35924,19600000.0
2006-10-20 01:50:00,2.3592,2.35942,2.3592,2.35942,17700000.0
2006-10-20 01:51:00,2.35959,2.35959,2.35935,2.35935,33600000.0
2006-10-20 01:52:00,2.35928,2.35945,2.35922,2.35944,50800000.0
2006-10-20 01:53:00,2.35952,2.35962,2.35952,2.35962,13100000.0
2006-10-20 01:54:00,2.35959,2.35972,2.35938,2.35972,20700000.0
2006-10-20 01:55:00,2.35984,2.3599,2.35955,2.35955,20000000.0
2006-10-20 01:56:00,2.35927,2.35976,2.35919,2.35971,44300000.0
2006-10-20 01:57:00,2.35984,2.35993,2.35954,2.35957,47300000.0
2006-10-20 01:58:00,2.3596,2.35966,2.35945,2.35945,42900000.0
2006-10-20 01:59:00,2.35933,2.35965,2.35933,2.3594,31700000.0
2006-10-20 02:00:00,2.35946,2.35964,2.35946,2.35964,28400000.0
2006-10-20 02:01:00,2.3595,2.3597,2.35942,2.35951,36300000.0
2006-10-20 02:02:00,2.35974,2.35974,2.35948,2.35952,16800000.0
2006-10-20 02:03:00,2.35948,2.3595,2.35939,2.3595,20200000.0
2006-10-20 02:04:00,2.35947,2.35965,2.35947,2.35953,18000000.0
2006-10-20 02:05:00,2.35976,2.35977,2.3595,2.35968,38100000.0
2006-10-20 02:06:00,2.35958,2.35972,2.35943,2.35967,38800000.0
2006-10-20 02:07:00,2.35965,2.35972,2.3594,2.35967,59000000.0
2006-10-20 02:08:00,2.35978,2.35993,2.35969,2.35993,40000000.0
2006-10-20 02:09:00,2.35972,2.35972,2.35905,2.35921,23700000.0
2006-10-20 02:10:00,2.3594,2.35966,2.3593,2.35966,19800000.0
2006-10-20 02:11:00,2.3596,2.35984,2.3596,2.35984,25500000.0
2006-10-20 02:12:00,2.35981,2.35981,2.35929,2.3596,42200000.0
2006-10-20 02:13:00,2.35945,2.35968,2.3593,2.35968,22700000.0
2006-10-20 02:14:00,2.35982,2.36014,2.35968,2.3598,47500000.0
2006-10-20 02:15:00,2.35982,2.35982,2.35954,2.35969,36500000.0
2006-10-20 02:16:00,2.35979,2.35985,2.35963,2.35963,18800000.0
2006-10-20 02:17:00,2.35936,2.3597,2.35931,2.3597,15800000.0
2006-10-20 02:18:00,2.35947,2.35947,2.35912,2.3593,52600000.0
2006-10-20 02:19:00,2.3591,2.35938,2.3591,2.35935,41400000.0
2006-10-20 02:20:00,2.35909,2.35909,2.35865,2.35904,36500000.0
2006-10-20 02:21:00,2.35905,2.35918,2.3588,2.3588,56600000.0
2006-10-20 02:22:00,2.35894,2.35935,2.35884,2.35914,50000000.0
2006-10-20 02:23:00,2.3591,2.35929,2.35897,2.35898,34400000.0
2006-10-20 02:24:00,2.35896,2.35913,2.35871,2.35897,54800001.0
2006-10-20 02:25:00,2.35858,2.35904,2.35858,2.35897,43700000.0
2006-10-20 02:26:00,2.35913,2.35916,2.35887,2.35894,34600000.0
2006-10-20 02:27:00,2.35892,2.35908,2.35892,2.35908,20100000.0
2006-10-20 02:28:00,2.35897,2.3592,2.35895,2.35896,35600000.0
2006-10-20 02:29:00,2.35902,2.35919,2.35892,2.35892,28700000.0
2006-10-20 02:30:00,2.35896,2.35926,2.35896,2.3591,24000000.0
2006-10-20 02:31:00,2.35898,2.35939,2.35892,2.35932,61200000.0
2006-10-20 02:32:00,2.35918,2.35969,2.35918,2.35957,24800000.0
2006-10-20 02:33:00,2.3597,2.35971,2.35947,2.35947,56500000.0
2006-10-20 02:34:00,2.35953,2.35973,2.35945,2.35971,31900000.0
2006-10-20 02:35:00,2.35966,2.35974,2.35944,2.35959,38500000.0
2006-10-20 02:36:00,2.35977,2.35977,2.35941,2.3595,45300000.0
2006-10-20 02:37:00,2.35967,2.35971,2.35929,2.35933,38700000.0
2006-10-20 02:38:00,2.35945,2.35975,2.35945,2.35955,21800000.0
2006-10-20 02:39:00,2.35972,2.35988,2.35944,2.3598,53400000.0
2006-10-20 02:40:00,2.35957,2.35957,2.35928,2.35939,24600000.0
2006-10-20 02:41:00,2.35904,2.35922,2.35887,2.35914,44000000.0
2006-10-20 02:42:00,2.35919,2.35928,2.3588,2.35928,28200000.0
2006-10-20 02:43:00,2.35909,2.35924,2.35896,2.35924,34700000.0
2006-10-20 02:44:00,2.35927,2.3593,2.35915,2.35915,28400000.0
2006-10-20 02:45:00,2.35919,2.3592,2.35907,2.35907,19200000.0
2006-10-20 02:46:00,2.35893,2.35893,2.35882,2.35882,7200000.0
2006-10-20 02:47:00,2.35894,2.35915,2.35894,2.35915,20500000.0
2006-10-20 02:48:00,2.359,2.359,2.359,2.359,9200000.0
2006-10-20 02:49:00,2.35899,2.35899,2.35876,2.35891,34300000.0
2006-10-20 02:50:00,2.35882,2.35882,2.35852,2.3587,31100000.0
2006-10-20 02:51:00,2.35883,2.35901,2.35883,2.359,23800000.0
2006-10-20 02:52:00,2.35898,2.35911,2.35893,2.35898,28200000.0
2006-10-20 02:53:00,2.35887,2.35891,2.3586,2.35864,23900000.0
2006-10-20 02:54:00,2.35833,2.35851,2.35771,2.35771,21500000.0
2006-10-20 02:55:00,2.35766,2.35828,2.35766,2.35805,61100000.0
2006-10-20 02:56:00,2.35813,2.35829,2.35786,2.358,24500000.0
2006-10-20 02:57:00,2.35805,2.35811,2.35772,2.35772,37000000.0
2006-10-20 02:58:00,2.358,2.35814,2.35762,2.35762,35300000.0
2006-10-20 02:59:00,2.35793,2.35797,2.35769,2.35786,30700000.0
2006-10-20 03:00:00,2.35782,2.35786,2.35763,2.35771,35300000.0
2006-10-20 03:01:00,2.35761,2.35821,2.35761,2.35821,33700000.0
2006-10-20 03:02:00,2.358,2.35807,2.35793,2.35802,57200000.0
2006-10-20 03:03:00,2.35799,2.35813,2.35799,2.35802,23500000.0
2006-10-20 03:04:00,2.35795,2.35816,2.35763,2.35816,28500000.0
2006-10-20 03:05:00,2.35804,2.35829,2.35804,2.35815,42000000.0
2006-10-20 03:06:00,2.35802,2.35815,2.35785,2.35815,33100000.0
2006-10-20 03:07:00,2.35821,2.35832,2.35808,2.3582,18200000.0
2006-10-20 03:08:00,2.35837,2.35847,2.35816,2.35844,27200000.0
2006-10-20 03:09:00,2.3583,2.3583,2.35808,2.35809,23300000.0
2006-10-20 03:10:00,2.35804,2.35824,2.35804,2.35814,33000000.0
2006-10-20 03:11:00,2.35828,2.35828,2.35801,2.35816,25400000.0
2006-10-20 03:12:00,2.35772,2.3581,2.35772,2.35778,56800000.0
2006-10-20 03:13:00,2.35773,2.35773,2.35766,2.35766,24600000.0
2006-10-20 03:14:00,2.35758,2.35779,2.35755,2.35779,22000000.0
2006-10-20 03:15:00,2.35771,2.35774,2.35764,2.35764,25200000.0
2006-10-20 03:16:00,2.35778,2.35803,2.35769,2.35793,35900000.0
2006-10-20 03:17:00,2.35791,2.35819,2.35791,2.35819,9600000.0
2006-10-20 03:18:00,2.35817,2.35817,2.35794,2.35795,23900000.0
2006-10-20 03:19:00,2.35802,2.35802,2.35777,2.3579,28000000.0
2006-10-20 03:20:00,2.35785,2.35785,2.35766,2.35773,22200000.0
2006-10-20 03:21:00,2.35772,2.358,2.35772,2.35792,31000000.0
2006-10-20 03:22:00,2.35813,2.35822,2.35762,2.35762,28000000.0
2006-10-20 03:23:00,2.35757,2.3578,2.35757,2.35778,33700000.0
2006-10-20 03:24:00,2.35775,2.35775,2.35743,2.35752,61200000.0
2006-10-20 03:25:00,2.3575,2.35775,2.35746,2.35775,19100000.0
2006-10-20 03:26:00,2.35796,2.35806,2.35783,2.35783,33500000.0
2006-10-20 03:27:00,2.35784,2.35787,2.35758,2.35777,57300000.0
2006-10-20 03:28:00,2.35791,2.35794,2.35775,2.35792,36100000.0
2006-10-20 03:29:00,2.35793,2.35793,2.35787,2.3579,8400000.0
2006-10-20 03:30:00,2.35786,2.35791,2.35766,2.35767,51200000.0
2006-10-20 03:31:00,2.35752,2.35752,2.3572,2.3572,20600000.0
2006-10-20 03:32:00,2.35737,2.35744,2.35719,2.35719,22400000.0
2006-10-20 03:33:00,2.35774,2.35775,2.3574,2.35751,41000000.0
2006-10-20 03:34:00,2.35746,2.35753,2.35745,2.35753,29000000.0
2006-10-20 03:35:00,2.35739,2.35752,2.35731,2.35752,22200000.0
2006-10-20 03:36:00,2.3574,2.35759,2.35706,2.35751,34200000.0
2006-10-20 03:37:00,2.35784,2.35831,2.35784,2.3581,39700000.0
2006-10-20 03:38:00,2.35833,2.35861,2.35799,2.35838,39700000.0
2006-10-20 03:39:00,2.35853,2.35855,2.35784,2.35808,42900000.0
2006-10-20 03:40:00,2.35797,2.35832,2.35797,2.35832,27900000.0
2006-10-20 03:41:00,2.35811,2.35813,2.35794,2.35813,40200000.0
2006-10-20 03:42:00,2.35821,2.35832,2.35821,2.35832,8100000.0
2006-10-20 03:43:00,2.35834,2.35834,2.35807,2.35807,18200000.0
2006-10-20 03:44:00,2.35805,2.35825,2.35799,2.35814,27000000.0
2006-10-20 03:45:00,2.35818,2.35843,2.35802,2.35825,43700000.0
2006-10-20 03:46:00,2.35843,2.35849,2.35837,2.35837,24700000.0
2006-10-20 03:47:00,2.35829,2.35829,2.35823,2.35823,4000000.0
2006-10-20 03:48:00,2.35828,2.35841,2.35825,2.35825,21200000.0
2006-10-20 03:49:00,2.3583,2.35831,2.35825,2.35825,15900000.0
2006-10-20 03:50:00,2.35826,2.35826,2.35809,2.35809,24300000.0
2006-10-20 03:51:00,2.35837,2.35841,2.35813,2.35841,35800000.0
2006-10-20 03:52:00,2.3584,2.3584,2.3581,2.3581,14400000.0
2006-10-20 03:53:00,2.35826,2.35847,2.35826,2.35845,31100000.0
2006-10-20 03:54:00,2.35839,2.3584,2.35811,2.35837,25500000.0
2006-10-20 03:55:00,2.35843,2.35863,2.35835,2.35852,44000000.0
2006-10-20 03:56:00,2.35854,2.35872,2.35842,2.35842,31900000.0
2006-10-20 03:57:00,2.35844,2.35857,2.35844,2.35853,33100000.0
2006-10-20 03:58:00,2.35873,2.35907,2.35858,2.35907,30700000.0
2006-10-20 03:59:00,2.359,2.35915,2.35882,2.35915,35800000.0
2006-10-20 04:00:00,2.35896,2.35938,2.3589,2.359,43800000.0
2006-10-20 04:01:00,2.35884,2.35898,2.3588,2.3588,6600000.0
2006-10-20 04:02:00,2.35884,2.35904,2.35866,2.3587,18200000.0
2006-10-20 04:03:00,2.35864,2.35864,2.35842,2.35842,31400000.0
2006-10-20 04:04:00,2.35837,2.35856,2.35837,2.3585,23600000.0
2006-10-20 04:05:00,2.3585,2.35869,2.35846,2.35848,21200000.0
2006-10-20 04:06:00,2.35843,2.35843,2.35819,2.35831,35500000.0
2006-10-20 04:07:00,2.35833,2.35845,2.35826,2.35845,27900000.0
2006-10-20 04:08:00,2.35864,2.35869,2.35852,2.35869,36100000.0
2006-10-20 04:09:00,2.35876,2.35893,2.35853,2.35893,38700000.0
2006-10-20 04:10:00,2.35884,2.35894,2.35874,2.35876,26600000.0
2006-10-20 04:11:00,2.35883,2.35883,2.35864,2.3588,15700000.0
2006-10-20 04:12:00,2.35868,2.35895,2.35868,2.35895,37700000.0
2006-10-20 04:13:00,2.35882,2.35882,2.3587,2.3587,12200000.0
2006-10-20 04:14:00,2.35879,2.35901,2.35879,2.35901,8800000.0
2006-10-20 04:15:00,2.35886,2.3589,2.35872,2.35886,35100000.0
2006-10-20 04:16:00,2.3589,2.3591,2.35882,2.35893,33700000.0
2006-10-20 04:17:00,2.35902,2.35902,2.35883,2.35883,15000000.0
2006-10-20 04:18:00,2.35882,2.35904,2.35879,2.35883,46600000.0
2006-10-20 04:19:00,2.35888,2.35888,2.3588,2.3588,6800000.0
2006-10-20 04:20:00,2.35888,2.35902,2.35884,2.35886,55200000.0
2006-10-20 04:21:00,2.35883,2.35892,2.35872,2.35892,47400000.0
2006-10-20 04:22:00,2.3588,2.35894,2.35867,2.35887,43600000.0
2006-10-20 04:23:00,2.35879,2.35886,2.35865,2.35865,24000000.0
2006-10-20 04:24:00,2.35849,2.35894,2.35849,2.35877,39700000.0
2006-10-20 04:25:00,2.35895,2.35905,2.35871,2.35884,40800000.0
2006-10-20 04:26:00,2.35892,2.35892,2.35881,2.35881,12800000.0
2006-10-20 04:27:00,2.35886,2.35886,2.35881,2.35881,16300000.0
2006-10-20 04:28:00,2.3588,2.35886,2.3588,2.35886,10200000.0
2006-10-20 04:29:00,2.35895,2.35895,2.35879,2.35886,27300000.0
2006-10-20 04:30:00,2.35887,2.35892,2.35874,2.35876,47000000.0
2006-10-20 04:31:00,2.35874,2.35886,2.35874,2.35886,7200000.0
2006-10-20 04:32:00,2.35874,2.35883,2.35859,2.35878,21200000.0
2006-10-20 04:33:00,2.35878,2.35888,2.35855,2.35879,34000000.0
2006-10-20 04:34:00,2.35885,2.35885,2.35861,2.35881,45000000.0
2006-10-20 04:35:00,2.35884,2.35884,2.3586,2.35875,41900000.0
2006-10-20 04:36:00,2.35897,2.3591,2.35875,2.35885,35900000.0
2006-10-20 04:37:00,2.35851,2.35894,2.35847,2.35892,52700000.0
2006-10-20 04:38:00,2.35887,2.35902,2.35877,2.35877,24300000.0
2006-10-20 04:39:00,2.35876,2.35895,2.35872,2.35895,15200000.0
2006-10-20 04:40:00,2.35888,2.35892,2.35874,2.35885,24400000.0
2006-10-20 04:41:00,2.35877,2.35877,2.35873,2.35873,4800000.0
2006-10-20 04:42:00,2.35895,2.35895,2.35855,2.35855,23400000.0
2006-10-20 04:43:00,2.3584,2.35879,2.3584,2.35864,22200000.0
2006-10-20 04:44:00,2.3586,2.3586,2.35832,2.35832,8800000.0
2006-10-20 04:45:00,2.35816,2.35825,2.35805,2.35825,12800000.0
2006-10-20 04:46:00,2.35831,2.35855,2.35831,2.35854,30200000.0
2006-10-20 04:47:00,2.35853,2.35858,2.35829,2.35829,29600000.0
2006-10-20 04:48:00,2.35836,2.35848,2.35836,2.35843,23300000.0
2006-10-20 04:49:00,2.35875,2.35875,2.3585,2.35855,23100000.0
2006-10-20 04:50:00,2.35865,2.35879,2.35865,2.35872,25800000.0
2006-10-20 04:51:00,2.35857,2.35865,2.35845,2.35865,13400000.0
2006-10-20 04:52:00,2.35847,2.35856,2.35847,2.3585,17100000.0
2006-10-20 04:53:00,2.35866,2.35879,2.35866,2.35874,16600000.0
2006-10-20 04:54:00,2.35861,2.35861,2.3583,2.3583,19200000.0
2006-10-20 04:55:00,2.3584,2.35854,2.3584,2.35849,48500000.0
2006-10-20 04:56:00,2.35852,2.35864,2.35852,2.35864,10000000.0
2006-10-20 04:57:00,2.35873,2.35883,2.35865,2.3587,29100000.0
2006-10-20 04:58:00,2.3587,2.3587,2.35852,2.35864,14400000.0
2006-10-20 04:59:00,2.35847,2.35851,2.35832,2.35839,24000000.0
2006-10-20 05:00:00,2.35852,2.35875,2.35845,2.35845,18000000.0
2006-10-20 05:01:00,2.35833,2.35846,2.35822,2.35843,38300000.0
2006-10-20 05:02:00,2.35851,2.35858,2.35834,2.35834,22600000.0
2006-10-20 05:03:00,2.35852,2.35852,2.35831,2.35847,64700000.0
2006-10-20 05:04:00,2.35845,2.35868,2.35835,2.35868,29300000.0
2006-10-20 05:05:00,2.3586,2.3586,2.35835,2.35835,44500000.0
2006-10-20 05:06:00,2.35852,2.35855,2.35839,2.35839,11700000.0
2006-10-20 05:07:00,2.35843,2.3585,2.3584,2.3584,14400000.0
2006-10-20 05:08:00,2.35852,2.35852,2.35836,2.35843,18700000.0
2006-10-20 05:09:00,2.35859,2.35873,2.3585,2.35854,27400000.0
2006-10-20 05:10:00,2.35853,2.35859,2.35835,2.35839,52000000.0
2006-10-20 05:11:00,2.35842,2.35862,2.35842,2.35862,20200000.0
2006-10-20 05:12:00,2.3586,2.3586,2.35838,2.35838,12000000.0
2006-10-20 05:13:00,2.35836,2.35876,2.35836,2.35868,50100001.0
2006-10-20 05:14:00,2.35855,2.35861,2.35833,2.35861,26200000.0
2006-10-20 05:15:00,2.35878,2.35883,2.35866,2.35883,49300000.0
2006-10-20 05:16:00,2.35847,2.35868,2.35835,2.35859,20400000.0
2006-10-20 05:17:00,2.3587,2.35885,2.35867,2.35867,37800000.0
2006-10-20 05:18:00,2.35853,2.35867,2.3583,2.35867,40500000.0
2006-10-20 05:19:00,2.35882,2.35888,2.35874,2.35888,52800000.0
2006-10-20 05:20:00,2.35867,2.35882,2.35863,2.35872,50800000.0
2006-10-20 05:21:00,2.35862,2.35871,2.35862,2.35862,14900000.0
2006-10-20 05:22:00,2.35851,2.35869,2.35846,2.35869,46000000.0
2006-10-20 05:23:00,2.35873,2.35892,2.35868,2.35882,28600000.0
2006-10-20 05:24:00,2.35822,2.35871,2.35822,2.35851,32800000.0
2006-10-20 05:25:00,2.35885,2.35899,2.35872,2.35872,27900000.0
2006-10-20 05:26:00,2.35878,2.3589,2.35875,2.35883,49500000.0
2006-10-20 05:27:00,2.35876,2.35904,2.35875,2.35904,14000000.0
2006-10-20 05:28:00,2.35898,2.35898,2.35874,2.3589,37600000.0
2006-10-20 05:29:00,2.35901,2.35901,2.35886,2.35886,6200000.0
2006-10-20 05:30:00,2.35887,2.35907,2.35882,2.35893,33800000.0
2006-10-20 05:31:00,2.35876,2.35886,2.35876,2.35878,19000000.0
2006-10-20 05:32:00,2.35879,2.3592,2.35878,2.35905,48100000.0
2006-10-20 05:33:00,2.35913,2.35929,2.35912,2.35923,29700000.0
2006-10-20 05:34:00,2.35926,2.35957,2.35926,2.35957,23800000.0
2006-10-20 05:35:00,2.35972,2.35972,2.35944,2.35948,13800000.0
2006-10-20 05:36:00,2.35908,2.35919,2.35895,2.35906,29400000.0
2006-10-20 05:37:00,2.35923,2.35923,2.3592,2.3592,9600000.0
2006-10-20 05:38:00,2.35914,2.35936,2.35904,2.35936,29300000.0
2006-10-20 05:39:00,2.35934,2.3594,2.3592,2.35925,45900001.0
2006-10-20 05:40:00,2.3591,2.35948,2.3591,2.35946,24000000.0
2006-10-20 05:41:00,2.35949,2.35955,2.35942,2.35942,33800000.0
2006-10-20 05:42:00,2.35928,2.35939,2.35922,2.35935,40400000.0
2006-10-20 05:43:00,2.35945,2.35954,2.3593,2.35954,44200000.0
2006-10-20 05:44:00,2.35943,2.35962,2.35943,2.3596,15800000.0
2006-10-20 05:45:00,2.35959,2.35988,2.35959,2.35959,43300000.0
2006-10-20 05:46:00,2.35959,2.35959,2.35926,2.35937,23500000.0
2006-10-20 05:47:00,2.35933,2.35939,2.35916,2.35939,28300000.0
2006-10-20 05:48:00,2.35944,2.35944,2.35924,2.3594,36600000.0
2006-10-20 05:49:00,2.35935,2.35949,2.3593,2.3593,47200000.0
2006-10-20 05:50:00,2.3592,2.35944,2.3592,2.35944,42800000.0
2006-10-20 05:51:00,2.35949,2.35961,2.35934,2.35934,44299999.0
2006-10-20 05:52:00,2.35947,2.35947,2.35912,2.35932,46300000.0
2006-10-20 05:53:00,2.35928,2.35949,2.35924,2.35927,30100000.0
2006-10-20 05:54:00,2.35914,2.35945,2.35914,2.35945,29700000.0
2006-10-20 05:55:00,2.3595,2.3595,2.35924,2.35928,26000000.0
2006-10-20 05:56:00,2.35935,2.35935,2.35901,2.35901,14600000.0
2006-10-20 05:57:00,2.35899,2.35955,2.35899,2.35932,32900000.0
2006-10-20 05:58:00,2.35944,2.35944,2.35914,2.35914,30000000.0
2006-10-20 05:59:00,2.35918,2.35925,2.3591,2.35925,28600000.0
2006-10-20 06:00:00,2.35911,2.35916,2.35899,2.35906,25400000.0
2006-10-20 06:01:00,2.35906,2.35932,2.35897,2.35897,20800000.0
2006-10-20 06:02:00,2.35893,2.35914,2.35893,2.35907,17000000.0
2006-10-20 06:03:00,2.3591,2.35919,2.3591,2.35913,22600000.0
2006-10-20 06:04:00,2.35906,2.35912,2.35896,2.35898,34900000.0
2006-10-20 06:05:00,2.3588,2.35933,2.3588,2.35933,14400000.0
2006-10-20 06:06:00,2.35947,2.35947,2.35924,2.35943,52100000.0
2006-10-20 06:07:00,2.35946,2.35956,2.35941,2.35941,48400000.0
2006-10-20 06:08:00,2.3596,2.35967,2.35945,2.35945,21300000.0
2006-10-20 06:09:00,2.35942,2.35952,2.35925,2.35938,23000000.0
2006-10-20 06:10:00,2.35938,2.35959,2.35935,2.35945,33600000.0
2006-10-20 06:11:00,2.35939,2.35953,2.35922,2.3594,32400000.0
2006-10-20 06:12:00,2.35909,2.35949,2.35909,2.35931,29800000.0
2006-10-20 06:13:00,2.35952,2.35962,2.35952,2.35958,37599999.0
2006-10-20 06:14:00,2.35945,2.3595,2.35932,2.35932,15500000.0
2006-10-20 06:15:00,2.35941,2.35969,2.35941,2.35952,31700000.0
2006-10-20 06:16:00,2.35968,2.35968,2.35951,2.35967,9200000.0
2006-10-20 06:17:00,2.35955,2.35981,2.35952,2.35981,19200000.0
2006-10-20 06:18:00,2.36,2.36007,2.35988,2.35988,24800000.0
2006-10-20 06:19:00,2.35996,2.36007,2.3599,2.3599,23800000.0
2006-10-20 06:20:00,2.36007,2.36017,2.35988,2.35988,39600000.0
2006-10-20 06:21:00,2.35989,2.36022,2.35986,2.36022,12300000.0
2006-10-20 06:22:00,2.36022,2.36026,2.36009,2.36018,31800000.0
2006-10-20 06:23:00,2.36019,2.36039,2.35992,2.36027,68100000.0
2006-10-20 06:24:00,2.36037,2.36037,2.36003,2.36004,21700000.0
2006-10-20 06:25:00,2.35992,2.36018,2.35987,2.35997,13600000.0
2006-10-20 06:26:00,2.36014,2.36048,2.36014,2.36048,38800000.0
2006-10-20 06:27:00,2.36037,2.36037,2.36012,2.36027,43600000.0
2006-10-20 06:28:00,2.36035,2.36035,2.36004,2.36024,30600000.0
2006-10-20 06:29:00,2.36023,2.3603,2.36,2.36028,41000000.0
2006-10-20 06:30:00,2.36042,2.36042,2.36009,2.36032,25300000.0
2006-10-20 06:31:00,2.3604,2.36065,2.36028,2.36032,30900000.0
2006-10-20 06:32:00,2.36041,2.36056,2.3602,2.36047,34400000.0
2006-10-20 06:33:00,2.36037,2.36037,2.36002,2.36035,30000000.0
2006-10-20 06:34:00,2.36059,2.36073,2.36058,2.36058,27900000.0
2006-10-20 06:35:00,2.36065,2.36069,2.36046,2.36055,25600000.0
2006-10-20 06:36:00,2.36049,2.36068,2.36049,2.36055,20000000.0
2006-10-20 06:37:00,2.36055,2.36066,2.3605,2.36053,24400000.0
2006-10-20 06:38:00,2.36049,2.3606,2.36038,2.36041,43200000.0
2006-10-20 06:39:00,2.36054,2.36062,2.36033,2.36033,14400000.0
2006-10-20 06:40:00,2.36019,2.36047,2.36017,2.36027,25900000.0
2006-10-20 06:41:00,2.36023,2.36037,2.36003,2.36036,24400000.0
2006-10-20 06:42:00,2.36032,2.36042,2.36025,2.36035,38600000.0
2006-10-20 06:43:00,2.36024,2.36027,2.35993,2.36005,36700000.0
2006-10-20 06:44:00,2.35998,2.36,2.35983,2.35994,28700000.0
2006-10-20 06:45:00,2.3599,2.36007,2.3599,2.36002,46700000.0
2006-10-20 06:46:00,2.36,2.36,2.3598,2.35995,29700000.0
2006-10-20 06:47:00,2.35989,2.36001,2.35989,2.36001,19400000.0
2006-10-20 06:48:00,2.3597,2.35982,2.35957,2.35971,26200000.0
2006-10-20 06:49:00,2.35965,2.35967,2.35957,2.35957,33900000.0
2006-10-20 06:50:00,2.35965,2.35989,2.35954,2.35985,27200000.0
2006-10-20 06:51:00,2.35993,2.35993,2.35964,2.35974,19300000.0
2006-10-20 06:52:00,2.35983,2.36009,2.35983,2.35993,33300000.0
2006-10-20 06:53:00,2.35982,2.35982,2.3598,2.3598,6400000.0
2006-10-20 06:54:00,2.35983,2.35999,2.35982,2.3599,26600000.0
2006-10-20 06:55:00,2.35988,2.35991,2.35984,2.35991,25500000.0
2006-10-20 06:56:00,2.35998,2.36003,2.35972,2.35972,24000000.0
2006-10-20 06:57:00,2.35993,2.35993,2.35981,2.35985,17200000.0
2006-10-20 06:58:00,2.35978,2.36012,2.35978,2.35997,45500000.0
2006-10-20 06:59:00,2.35995,2.36013,2.35995,2.36013,13400000.0
2006-10-20 07:00:00,2.35996,2.36004,2.35965,2.35965,41300000.0
2006-10-20 07:01:00,2.35967,2.36006,2.35967,2.3599,26200000.0
2006-10-20 07:02:00,2.35986,2.35995,2.35983,2.35995,31100000.0
2006-10-20 07:03:00,2.35964,2.35976,2.35951,2.35976,46300000.0
2006-10-20 07:04:00,2.35981,2.3599,2.35963,2.35965,59200000.0
2006-10-20 07:05:00,2.35965,2.35965,2.35941,2.35962,16600000.0
2006-10-20 07:06:00,2.35975,2.35985,2.35973,2.35985,29200000.0
2006-10-20 07:07:00,2.35974,2.35984,2.35965,2.35978,30000000.0
2006-10-20 07:08:00,2.3598,2.3598,2.35951,2.35958,16600000.0
2006-10-20 07:09:00,2.3597,2.3598,2.3595,2.3598,19000000.0
2006-10-20 07:10:00,2.35952,2.35981,2.35943,2.35972,21200000.0
2006-10-20 07:11:00,2.35961,2.35982,2.35951,2.35975,66800000.0
2006-10-20 07:12:00,2.3598,2.35985,2.35974,2.3598,17600000.0
2006-10-20 07:13:00,2.35973,2.36008,2.35957,2.36008,33100000.0
2006-10-20 07:14:00,2.35999,2.36005,2.35997,2.36001,38700000.0
2006-10-20 07:15:00,2.36018,2.36018,2.36,2.36005,45400000.0
2006-10-20 07:16:00,2.36015,2.36029,2.36004,2.3602,48400000.0
2006-10-20 07:17:00,2.36015,2.36023,2.35995,2.36002,20400000.0
2006-10-20 07:18:00,2.36013,2.36013,2.35998,2.36003,37300000.0
2006-10-20 07:19:00,2.36,2.36003,2.35987,2.35997,31600000.0
2006-10-20 07:20:00,2.35987,2.35995,2.35971,2.35981,24400000.0
2006-10-20 07:21:00,2.35975,2.35981,2.35958,2.35963,40200000.0
2006-10-20 07:22:00,2.35954,2.35973,2.35954,2.35973,20700000.0
2006-10-20 07:23:00,2.35968,2.35968,2.3593,2.3593,17200000.0
2006-10-20 07:24:00,2.35939,2.35954,2.35932,2.3595,51300000.0
2006-10-20 07:25:00,2.35943,2.35957,2.35939,2.3594,39500000.0
2006-10-20 07:26:00,2.35938,2.35956,2.35938,2.35948,42100000.0
2006-10-20 07:27:00,2.3595,2.35958,2.3595,2.35958,11800000.0
2006-10-20 07:28:00,2.35942,2.35957,2.35937,2.35957,26300000.0
2006-10-20 07:29:00,2.3596,2.3596,2.35948,2.3595,31500000.0
2006-10-20 07:30:00,2.35978,2.35978,2.35967,2.35969,32500000.0
2006-10-20 07:31:00,2.35971,2.36006,2.35971,2.36001,23600000.0
2006-10-20 07:32:00,2.36024,2.36024,2.35989,2.36003,33200000.0
2006-10-20 07:33:00,2.35999,2.36001,2.35981,2.35985,45600001.0
2006-10-20 07:34:00,2.3598,2.36006,2.35978,2.35986,40000000.0
2006-10-20 07:35:00,2.36005,2.36018,2.36003,2.36011,24600000.0
2006-10-20 07:36:00,2.36003,2.36009,2.35994,2.36009,21100000.0
2006-10-20 07:37:00,2.36011,2.36011,2.35963,2.35982,43800000.0
2006-10-20 07:38:00,2.35987,2.36044,2.35987,2.36028,40700000.0
2006-10-20 07:39:00,2.36005,2.36015,2.35989,2.36015,21600000.0
2006-10-20 07:40:00,2.36004,2.36006,2.35988,2.36006,30800000.0
2006-10-20 07:41:00,2.36026,2.36033,2.36008,2.36013,48400000.0
2006-10-20 07:42:00,2.36017,2.36047,2.3601,2.36047,27200000.0
2006-10-20 07:43:00,2.36042,2.36042,2.36024,2.36037,26300000.0
2006-10-20 07:44:00,2.36054,2.36062,2.36044,2.36044,28200000.0
2006-10-20 07:45:00,2.36053,2.36074,2.36042,2.36071,40800000.0
2006-10-20 07:46:00,2.36075,2.36075,2.36041,2.36071,42400000.0
2006-10-20 07:47:00,2.3607,2.361,2.36056,2.36094,31200000.0
2006-10-20 07:48:00,2.36093,2.36107,2.3609,2.36102,46300000.0
2006-10-20 07:49:00,2.36113,2.36137,2.36103,2.36137,29400000.0
2006-10-20 07:50:00,2.36153,2.36155,2.36147,2.36147,29300000.0
2006-10-20 07:51:00,2.36142,2.36142,2.36111,2.36123,33100000.0
2006-10-20 07:52:00,2.36136,2.36151,2.36105,2.36151,27600000.0
2006-10-20 07:53:00,2.36155,2.36155,2.36126,2.36138,28400000.0
2006-10-20 07:54:00,2.36131,2.36175,2.3613,2.36166,23600000.0
2006-10-20 07:55:00,2.36157,2.36177,2.36149,2.3616,40300000.0
2006-10-20 07:56:00,2.3617,2.36179,2.36155,2.36166,38900000.0
2006-10-20 07:57:00,2.36172,2.36181,2.36151,2.36173,56399999.0
2006-10-20 07:58:00,2.36183,2.36197,2.36163,2.36191,31000000.0
2006-10-20 07:59:00,2.36166,2.36177,2.36147,2.36175,28900000.0
2006-10-20 08:00:00,2.36186,2.36197,2.36169,2.36189,50300000.0
2006-10-20 08:01:00,2.36193,2.36193,2.36166,2.36183,50300000.0
2006-10-20 08:02:00,2.36169,2.36191,2.36165,2.36191,64900000.0
2006-10-20 08:03:00,2.36162,2.36201,2.36162,2.36201,41900000.0
2006-10-20 08:04:00,2.36188,2.36188,2.36171,2.36178,34400000.0
2006-10-20 08:05:00,2.36154,2.36174,2.36154,2.36159,26000000.0
2006-10-20 08:06:00,2.36162,2.36171,2.36157,2.36157,43200000.0
2006-10-20 08:07:00,2.3616,2.36177,2.36155,2.36155,32400000.0
2006-10-20 08:08:00,2.36161,2.36161,2.36144,2.36158,21200000.0
2006-10-20 08:09:00,2.36145,2.36164,2.36133,2.36148,31100000.0
2006-10-20 08:10:00,2.36129,2.3614,2.36109,2.36128,39300000.0
2006-10-20 08:11:00,2.36146,2.36153,2.36118,2.36125,38800000.0
2006-10-20 08:12:00,2.36143,2.36156,2.36136,2.36143,41200000.0
2006-10-20 08:13:00,2.36168,2.36168,2.36134,2.3616,43300000.0
2006-10-20 08:14:00,2.36173,2.36173,2.36123,2.36123,36000000.0
2006-10-20 08:15:00,2.36153,2.36175,2.36152,2.36155,26000000.0
2006-10-20 08:16:00,2.36151,2.36183,2.36151,2.36183,17600000.0
2006-10-20 08:17:00,2.36163,2.36217,2.36155,2.36217,16800000.0
2006-10-20 08:18:00,2.36248,2.36248,2.36197,2.36223,36300000.0
2006-10-20 08:19:00,2.36255,2.36261,2.36215,2.36227,37000000.0
2006-10-20 08:20:00,2.36244,2.36249,2.36215,2.36218,31000000.0
2006-10-20 08:21:00,2.36168,2.36224,2.36165,2.36219,23800000.0
2006-10-20 08:22:00,2.36206,2.36214,2.36186,2.36186,24900000.0
2006-10-20 08:23:00,2.36202,2.36205,2.36169,2.36192,49900000.0
2006-10-20 08:24:00,2.36186,2.36218,2.36182,2.36202,49500000.0
2006-10-20 08:25:00,2.36192,2.36192,2.36173,2.36173,29700000.0
2006-10-20 08:26:00,2.36195,2.3621,2.36195,2.36197,21900000.0
2006-10-20 08:27:00,2.36185,2.36211,2.36167,2.36198,20300000.0
2006-10-20 08:28:00,2.36178,2.36203,2.36163,2.36197,55300000.0
2006-10-20 08:29:00,2.36191,2.36224,2.36174,2.36224,44100000.0
2006-10-20 08:30:00,2.36221,2.36254,2.36207,2.36225,43000001.0
2006-10-20 08:31:00,2.3624,2.3624,2.36187,2.36187,33300000.0
2006-10-20 08:32:00,2.36183,2.36211,2.36182,2.36201,22500000.0
2006-10-20 08:33:00,2.36191,2.36215,2.36191,2.36209,22400000.0
2006-10-20 08:34:00,2.36207,2.36232,2.36198,2.36204,43400000.0
2006-10-20 08:35:00,2.362,2.36231,2.362,2.36219,49600000.0
2006-10-20 08:36:00,2.36246,2.36263,2.36235,2.36263,32400000.0
2006-10-20 08:37:00,2.36278,2.36294,2.36255,2.36287,32100000.0
2006-10-20 08:38:00,2.36277,2.36277,2.36253,2.36268,31200000.0
2006-10-20 08:39:00,2.36284,2.36315,2.36284,2.36315,28100000.0
2006-10-20 08:40:00,2.36311,2.3632,2.36283,2.36283,41700000.0
2006-10-20 08:41:00,2.36289,2.36306,2.36275,2.36281,24100000.0
2006-10-20 08:42:00,2.36265,2.36265,2.36231,2.36253,33400000.0
2006-10-20 08:43:00,2.36241,2.36259,2.36237,2.36248,22100000.0
2006-10-20 08:44:00,2.36243,2.36257,2.3621,2.3621,40800000.0
2006-10-20 08:45:00,2.36228,2.36271,2.36228,2.36249,29200000.0
2006-10-20 08:46:00,2.36239,2.36242,2.36153,2.36156,41000000.0
2006-10-20 08:47:00,2.36174,2.36188,2.36145,2.36188,41800000.0
2006-10-20 08:48:00,2.36184,2.36184,2.36176,2.36176,7700000.0
2006-10-20 08:49:00,2.3618,2.36182,2.3615,2.3615,48100000.0
2006-10-20 08:50:00,2.36133,2.36166,2.36133,2.36166,22100000.0
2006-10-20 08:51:00,2.3617,2.36198,2.36161,2.36169,26800000.0
2006-10-20 08:52:00,2.36171,2.36194,2.36154,2.3619,31100000.0
2006-10-20 08:53:00,2.36185,2.36185,2.36158,2.36158,18900000.0
2006-10-20 08:54:00,2.3615,2.3615,2.36131,2.36141,12600000.0
2006-10-20 08:55:00,2.36142,2.36142,2.36099,2.36099,20800000.0
2006-10-20 08:56:00,2.3609,2.36127,2.3609,2.36108,38200000.0
2006-10-20 08:57:00,2.3611,2.36146,2.3611,2.3614,41500000.0
2006-10-20 08:58:00,2.36137,2.36151,2.36123,2.36143,33900000.0
2006-10-20 08:59:00,2.36145,2.36164,2.36136,2.36152,44600000.0
2006-10-20 09:00:00,2.36164,2.36194,2.36152,2.36185,42600000.0
2006-10-20 09:01:00,2.36199,2.36199,2.3616,2.36162,24800000.0
2006-10-20 09:02:00,2.36168,2.362,2.36168,2.36172,28700000.0
2006-10-20 09:03:00,2.36161,2.36186,2.36156,2.36175,43800000.0
2006-10-20 09:04:00,2.36171,2.36171,2.36137,2.36158,26000000.0
2006-10-20 09:05:00,2.36151,2.36155,2.36145,2.36155,23800000.0
2006-10-20 09:06:00,2.36156,2.36168,2.36143,2.3616,40100000.0
2006-10-20 09:07:00,2.36168,2.36168,2.36145,2.36158,20000000.0
2006-10-20 09:08:00,2.36175,2.36193,2.36168,2.36179,40200000.0
2006-10-20 09:09:00,2.36168,2.36224,2.36168,2.36223,28800000.0
2006-10-20 09:10:00,2.3621,2.36239,2.3621,2.36231,28600000.0
2006-10-20 09:11:00,2.36223,2.36234,2.36213,2.36227,19200000.0
2006-10-20 09:12:00,2.36202,2.36225,2.36202,2.36203,24900000.0
2006-10-20 09:13:00,2.36209,2.36225,2.36209,2.36213,43100000.0
2006-10-20 09:14:00,2.36207,2.36207,2.36183,2.36183,8100000.0
2006-10-20 09:15:00,2.36153,2.36164,2.36122,2.36122,76100000.0
2006-10-20 09:16:00,2.36126,2.36154,2.36118,2.36154,38100000.0
2006-10-20 09:17:00,2.36154,2.36187,2.36154,2.36181,25700000.0
2006-10-20 09:18:00,2.36179,2.36202,2.36158,2.36158,23700000.0
2006-10-20 09:19:00,2.36142,2.36162,2.36142,2.36153,20600000.0
2006-10-20 09:20:00,2.36143,2.36153,2.36131,2.36138,33200000.0
2006-10-20 09:21:00,2.36146,2.36156,2.36117,2.36117,46000000.0
2006-10-20 09:22:00,2.36136,2.36136,2.3609,2.36105,48200000.0
2006-10-20 09:23:00,2.36083,2.36132,2.36071,2.36132,20500000.0
2006-10-20 09:24:00,2.36113,2.36123,2.36086,2.36123,56600000.0
2006-10-20 09:25:00,2.36082,2.36126,2.36081,2.36126,38200001.0
2006-10-20 09:26:00,2.36138,2.36181,2.36132,2.36177,25000000.0
2006-10-20 09:27:00,2.3619,2.36203,2.36166,2.36202,18600000.0
2006-10-20 09:28:00,2.3618,2.3618,2.36128,2.36141,24400000.0
2006-10-20 09:29:00,2.3613,2.36171,2.3613,2.36164,28700000.0
2006-10-20 09:30:00,2.3618,2.36201,2.3618,2.36189,44400001.0
2006-10-20 09:31:00,2.36202,2.36214,2.36188,2.36203,39600000.0
2006-10-20 09:32:00,2.36222,2.36223,2.36164,2.36178,50500000.0
2006-10-20 09:33:00,2.36161,2.36168,2.36149,2.36167,17500000.0
2006-10-20 09:34:00,2.36165,2.3618,2.36138,2.36148,50500000.0
2006-10-20 09:35:00,2.3616,2.3616,2.36139,2.36143,27200000.0
2006-10-20 09:36:00,2.36149,2.36156,2.36111,2.36111,44800000.0
2006-10-20 09:37:00,2.36115,2.3612,2.3611,2.36119,24100000.0
2006-10-20 09:38:00,2.36132,2.36156,2.36129,2.36156,26500000.0
2006-10-20 09:39:00,2.36135,2.36192,2.36125,2.3619,50000000.0
2006-10-20 09:40:00,2.362,2.362,2.36169,2.36172,42600000.0
2006-10-20 09:41:00,2.36157,2.36167,2.36146,2.36167,50100000.0
2006-10-20 09:42:00,2.36151,2.36162,2.36135,2.36162,42300000.0
2006-10-20 09:43:00,2.3616,2.36169,2.36153,2.36154,54500000.0
2006-10-20 09:44:00,2.36153,2.36157,2.36137,2.36141,48200000.0
2006-10-20 09:45:00,2.36135,2.36152,2.3613,2.3613,16600000.0
2006-10-20 09:46:00,2.36144,2.36179,2.36144,2.36174,33200000.0
2006-10-20 09:47:00,2.36148,2.36163,2.36148,2.36152,14700000.0
2006-10-20 09:48:00,2.36172,2.36182,2.3616,2.36162,49900000.0
2006-10-20 09:49:00,2.36169,2.36181,2.36153,2.36181,34100000.0
2006-10-20 09:50:00,2.3618,2.36192,2.36168,2.36168,35400000.0
2006-10-20 09:51:00,2.36176,2.36176,2.3611,2.3611,24100000.0
2006-10-20 09:52:00,2.36153,2.36169,2.36134,2.36151,39700000.0
2006-10-20 09:53:00,2.36128,2.36128,2.36106,2.36116,33200000.0
2006-10-20 09:54:00,2.36119,2.3614,2.36106,2.36121,50200000.0
2006-10-20 09:55:00,2.36125,2.36139,2.36109,2.36134,25500000.0
2006-10-20 09:56:00,2.36139,2.36152,2.36124,2.36128,21900000.0
2006-10-20 09:57:00,2.3613,2.36134,2.36095,2.36101,34400000.0
2006-10-20 09:58:00,2.36119,2.36156,2.36119,2.36139,30600000.0
2006-10-20 09:59:00,2.36159,2.36159,2.3611,2.3611,30100000.0
2006-10-20 10:00:00,2.36085,2.36112,2.36081,2.36112,36200000.0
2006-10-20 10:01:00,2.36134,2.36138,2.36118,2.3613,29000000.0
2006-10-20 10:02:00,2.36137,2.36147,2.36133,2.36141,14200000.0
2006-10-20 10:03:00,2.36149,2.36156,2.36122,2.36122,40100000.0
2006-10-20 10:04:00,2.36147,2.36168,2.36114,2.36114,39800000.0
2006-10-20 10:05:00,2.36157,2.3617,2.36142,2.36157,57300000.0
2006-10-20 10:06:00,2.36147,2.36153,2.36144,2.36153,21600000.0
2006-10-20 10:07:00,2.3618,2.3618,2.36157,2.36157,33700000.0
2006-10-20 10:08:00,2.36152,2.36154,2.3614,2.36143,16200000.0
2006-10-20 10:09:00,2.36131,2.36145,2.36129,2.36131,48000000.0
2006-10-20 10:10:00,2.36135,2.36144,2.36114,2.36138,47300000.0
2006-10-20 10:11:00,2.36125,2.36136,2.36115,2.36135,37300000.0
2006-10-20 10:12:00,2.36135,2.36135,2.36096,2.36112,26200000.0
2006-10-20 10:13:00,2.36123,2.36148,2.36123,2.36148,16800000.0
2006-10-20 10:14:00,2.36148,2.36153,2.36131,2.36145,49700000.0
2006-10-20 10:15:00,2.36164,2.36186,2.36151,2.36186,30400000.0
2006-10-20 10:16:00,2.36173,2.36203,2.36171,2.3619,41700000.0
2006-10-20 10:17:00,2.36178,2.36217,2.36163,2.36217,37600000.0
2006-10-20 10:18:00,2.36194,2.36217,2.36182,2.36217,41400000.0
2006-10-20 10:19:00,2.36191,2.36225,2.36191,2.36204,45200000.0
2006-10-20 10:20:00,2.36205,2.36218,2.36204,2.36215,26400000.0
2006-10-20 10:21:00,2.36195,2.36274,2.36195,2.3626,33800000.0
2006-10-20 10:22:00,2.36245,2.36253,2.36214,2.36242,46500000.0
2006-10-20 10:23:00,2.3624,2.36252,2.3623,2.36245,26200000.0
2006-10-20 10:24:00,2.36229,2.36234,2.36208,2.36234,27300000.0
2006-10-20 10:25:00,2.36219,2.36245,2.36218,2.36223,37600000.0
2006-10-20 10:26:00,2.36233,2.36238,2.3622,2.36231,23800000.0
2006-10-20 10:27:00,2.36217,2.36231,2.36212,2.36212,47700000.0
2006-10-20 10:28:00,2.36208,2.36234,2.36204,2.36234,40600000.0
2006-10-20 10:29:00,2.36204,2.36222,2.36146,2.36222,39500000.0
2006-10-20 10:30:00,2.3611,2.36338,2.3611,2.36329,27800000.0
2006-10-20 10:31:00,2.36313,2.36335,2.36299,2.36335,23300000.0
2006-10-20 10:32:00,2.36321,2.36365,2.36321,2.36365,38900000.0
2006-10-20 10:33:00,2.36368,2.36419,2.36362,2.36394,54500000.0
2006-10-20 10:34:00,2.36402,2.36402,2.36345,2.36359,23400000.0
2006-10-20 10:35:00,2.36382,2.3639,2.36368,2.36377,39900000.0
2006-10-20 10:36:00,2.36366,2.36394,2.36365,2.36381,38600000.0
2006-10-20 10:37:00,2.36371,2.36413,2.36368,2.36413,33200000.0
2006-10-20 10:38:00,2.36425,2.36425,2.36395,2.3642,13600000.0
2006-10-20 10:39:00,2.36426,2.36474,2.36419,2.36473,15200000.0
2006-10-20 10:40:00,2.36474,2.36474,2.36425,2.36436,34400000.0
2006-10-20 10:41:00,2.36461,2.365,2.36448,2.365,47200000.0
2006-10-20 10:42:00,2.36508,2.36521,2.36486,2.36486,31900001.0
2006-10-20 10:43:00,2.36485,2.36516,2.36464,2.36479,22900000.0
2006-10-20 10:44:00,2.36472,2.36487,2.36421,2.36452,73400000.0
2006-10-20 10:45:00,2.36481,2.36483,2.36455,2.36464,52900000.0
2006-10-20 10:46:00,2.3649,2.3649,2.36462,2.36462,33200000.0
2006-10-20 10:47:00,2.36462,2.3649,2.36462,2.3649,30200000.0
2006-10-20 10:48:00,2.3649,2.36496,2.36458,2.36477,46300000.0
2006-10-20 10:49:00,2.36465,2.36474,2.36436,2.36474,44300000.0
2006-10-20 10:50:00,2.3646,2.36487,2.36448,2.36487,58100000.0
2006-10-20 10:51:00,2.36497,2.36515,2.36481,2.36508,31600000.0
2006-10-20 10:52:00,2.36515,2.36532,2.36498,2.36526,54599999.0
2006-10-20 10:53:00,2.36528,2.3655,2.36517,2.36541,29800000.0
2006-10-20 10:54:00,2.36553,2.36575,2.36545,2.36546,23300000.0
2006-10-20 10:55:00,2.36542,2.3655,2.36529,2.36549,38400000.0
2006-10-20 10:56:00,2.36534,2.36546,2.36528,2.36546,34900000.0
2006-10-20 10:57:00,2.36538,2.36553,2.36502,2.36536,41200000.0
2006-10-20 10:58:00,2.36531,2.3654,2.36513,2.36513,32900000.0
2006-10-20 10:59:00,2.36505,2.36542,2.36496,2.36542,50700000.0
2006-10-20 11:00:00,2.36513,2.36544,2.36493,2.36531,39500000.0
2006-10-20 11:01:00,2.36534,2.36534,2.36502,2.36522,27200000.0
2006-10-20 11:02:00,2.36519,2.36534,2.36502,2.36534,34100000.0
2006-10-20 11:03:00,2.36538,2.36542,2.36513,2.36524,50800000.0
2006-10-20 11:04:00,2.36531,2.36535,2.365,2.365,32200000.0
2006-10-20 11:05:00,2.365,2.36524,2.36491,2.36491,43400000.0
2006-10-20 11:06:00,2.36526,2.36527,2.36485,2.36507,39300000.0
2006-10-20 11:07:00,2.36529,2.36583,2.36507,2.36583,44800000.0
2006-10-20 11:08:00,2.36598,2.36614,2.36578,2.36578,23000000.0
2006-10-20 11:09:00,2.36577,2.36599,2.36576,2.36583,44800000.0
2006-10-20 11:10:00,2.36587,2.3663,2.36587,2.36612,31700000.0
2006-10-20 11:11:00,2.36621,2.36624,2.36603,2.36613,27200000.0
2006-10-20 11:12:00,2.36611,2.36651,2.36599,2.36651,20500000.0
2006-10-20 11:13:00,2.36639,2.36667,2.36627,2.36637,31900000.0
2006-10-20 11:14:00,2.36677,2.36677,2.36633,2.36633,51600000.0
2006-10-20 11:15:00,2.36637,2.36645,2.366,2.36623,27400000.0
2006-10-20 11:16:00,2.36609,2.36624,2.36588,2.36605,37900000.0
2006-10-20 11:17:00,2.36611,2.36623,2.36593,2.36593,42900000.0
2006-10-20 11:18:00,2.36606,2.36651,2.36606,2.36651,30000000.0
2006-10-20 11:19:00,2.3667,2.36672,2.36652,2.3666,24700000.0
2006-10-20 11:20:00,2.36657,2.36685,2.3664,2.36685,42800000.0
2006-10-20 11:21:00,2.36677,2.36695,2.36672,2.36695,35699999.0
2006-10-20 11:22:00,2.36684,2.36736,2.36684,2.36731,31700000.0
2006-10-20 11:23:00,2.3673,2.3675,2.36715,2.36733,47000000.0
2006-10-20 11:24:00,2.3673,2.3673,2.36695,2.36695,30200000.0
2006-10-20 11:25:00,2.36684,2.36702,2.36678,2.36682,47300000.0
2006-10-20 11:26:00,2.36702,2.36719,2.36702,2.3671,15800000.0
2006-10-20 11:27:00,2.36732,2.36736,2.36722,2.36726,32600000.0
2006-10-20 11:28:00,2.36716,2.36718,2.36695,2.36715,60200000.0
2006-10-20 11:29:00,2.3672,2.36739,2.36709,2.3672,54200000.0
2006-10-20 11:30:00,2.36724,2.36741,2.36723,2.36732,23400000.0
2006-10-20 11:31:00,2.36728,2.36754,2.36715,2.36715,37100000.0
2006-10-20 11:32:00,2.36702,2.36702,2.36653,2.36653,29600000.0
2006-10-20 11:33:00,2.36631,2.36651,2.36627,2.36643,35600000.0
2006-10-20 11:34:00,2.36632,2.36632,2.3657,2.36571,75900001.0
2006-10-20 11:35:00,2.36584,2.36601,2.36582,2.36582,38800000.0
2006-10-20 11:36:00,2.36611,2.36648,2.36606,2.36645,33600000.0
2006-10-20 11:37:00,2.36639,2.36668,2.36625,2.36668,28700000.0
2006-10-20 11:38:00,2.36643,2.36664,2.36643,2.36644,54700000.0
2006-10-20 11:39:00,2.36641,2.36643,2.36611,2.36643,37300000.0
2006-10-20 11:40:00,2.3662,2.36635,2.36593,2.36624,36600000.0
2006-10-20 11:41:00,2.36597,2.36624,2.36597,2.36604,35800000.0
2006-10-20 11:42:00,2.36595,2.36651,2.36595,2.36626,45800000.0
2006-10-20 11:43:00,2.36624,2.36647,2.36624,2.36633,38600000.0
2006-10-20 11:44:00,2.36633,2.36635,2.36613,2.36617,31500000.0
2006-10-20 11:45:00,2.36601,2.36602,2.36578,2.36588,44400000.0
2006-10-20 11:46:00,2.3659,2.36606,2.36581,2.36581,46300000.0
2006-10-20 11:47:00,2.36607,2.3662,2.36594,2.3662,20400000.0
2006-10-20 11:48:00,2.36609,2.36632,2.36595,2.36632,25300000.0
2006-10-20 11:49:00,2.36638,2.36654,2.36634,2.36636,36700000.0
2006-10-20 11:50:00,2.36646,2.3668,2.36643,2.3666,59600000.0
2006-10-20 11:51:00,2.36682,2.36705,2.3668,2.36703,24700000.0
2006-10-20 11:52:00,2.36703,2.36741,2.36703,2.36721,21200000.0
2006-10-20 11:53:00,2.36703,2.36733,2.36683,2.36733,39100000.0
2006-10-20 11:54:00,2.36744,2.36746,2.36703,2.36738,50000000.0
2006-10-20 11:55:00,2.36742,2.36767,2.36742,2.36744,27900000.0
2006-10-20 11:56:00,2.36757,2.36784,2.36751,2.36751,51000000.0
2006-10-20 11:57:00,2.36794,2.36812,2.36781,2.36812,45800000.0
2006-10-20 11:58:00,2.36813,2.36827,2.36802,2.3681,34200000.0
2006-10-20 11:59:00,2.36796,2.36829,2.36778,2.36778,34500000.0
2006-10-20 12:00:00,2.36719,2.36742,2.36696,2.3671,71800000.0
2006-10-20 12:01:00,2.36696,2.36721,2.36683,2.36703,41500000.0
2006-10-20 12:02:00,2.36704,2.36742,2.36704,2.36738,33800000.0
2006-10-20 12:03:00,2.36744,2.3679,2.36744,2.36785,29500000.0
2006-10-20 12:04:00,2.36776,2.3682,2.36776,2.36817,34100000.0
2006-10-20 12:05:00,2.36806,2.36813,2.36779,2.36804,45600000.0
2006-10-20 12:06:00,2.36845,2.36861,2.36807,2.36853,35700000.0
2006-10-20 12:07:00,2.36864,2.36866,2.36846,2.36846,45600000.0
2006-10-20 12:08:00,2.36874,2.36918,2.36863,2.36902,42500000.0
2006-10-20 12:09:00,2.36918,2.36926,2.36873,2.3689,50200000.0
2006-10-20 12:10:00,2.3691,2.36913,2.36881,2.3691,26800000.0
2006-10-20 12:11:00,2.36958,2.3697,2.36929,2.3697,35300000.0
2006-10-20 12:12:00,2.36961,2.36972,2.36945,2.36957,18300000.0
2006-10-20 12:13:00,2.36923,2.36923,2.36873,2.3689,43800000.0
2006-10-20 12:14:00,2.3689,2.3693,2.36878,2.36925,54600000.0
2006-10-20 12:15:00,2.36939,2.36949,2.36906,2.36906,41000000.0
2006-10-20 12:16:00,2.36901,2.36933,2.36876,2.36933,32400000.0
2006-10-20 12:17:00,2.36957,2.36957,2.36876,2.36876,33100000.0
2006-10-20 12:18:00,2.36881,2.36917,2.36881,2.36897,45900000.0
2006-10-20 12:19:00,2.36888,2.36888,2.36849,2.36867,22300000.0
2006-10-20 12:20:00,2.36876,2.36896,2.36858,2.36896,35200001.0
2006-10-20 12:21:00,2.36882,2.36908,2.36878,2.36889,29100000.0
2006-10-20 12:22:00,2.36896,2.3691,2.36885,2.36891,31000000.0
2006-10-20 12:23:00,2.36895,2.36895,2.36846,2.36887,47700000.0
2006-10-20 12:24:00,2.36874,2.36887,2.36874,2.36874,36300000.0
2006-10-20 12:25:00,2.36882,2.36882,2.36856,2.36861,50500000.0
2006-10-20 12:26:00,2.36851,2.36851,2.36823,2.36837,15400000.0
2006-10-20 12:27:00,2.36852,2.36857,2.36813,2.36848,30500000.0
2006-10-20 12:28:00,2.36844,2.36844,2.36815,2.3684,45800000.0
2006-10-20 12:29:00,2.36829,2.36853,2.36803,2.36837,57000000.0
2006-10-20 12:30:00,2.36849,2.36855,2.36835,2.36835,49600000.0
2006-10-20 12:31:00,2.36826,2.36844,2.36815,2.36816,26000000.0
2006-10-20 12:32:00,2.36819,2.36834,2.36797,2.36808,25200000.0
2006-10-20 12:33:00,2.36806,2.36839,2.36806,2.3681,33200000.0
2006-10-20 12:34:00,2.36804,2.3683,2.36804,2.36814,28900000.0
2006-10-20 12:35:00,2.36798,2.3683,2.36774,2.3683,22400000.0
2006-10-20 12:36:00,2.36832,2.36846,2.36823,2.36825,34100000.0
2006-10-20 12:37:00,2.36836,2.36838,2.3681,2.36838,37600000.0
2006-10-20 12:38:00,2.36811,2.3683,2.36806,2.36827,46499999.0
2006-10-20 12:39:00,2.3681,2.3681,2.36772,2.36784,18600000.0
2006-10-20 12:40:00,2.3678,2.3678,2.36747,2.3678,43900000.0
2006-10-20 12:41:00,2.36779,2.36803,2.36769,2.36781,44500000.0
2006-10-20 12:42:00,2.36781,2.36804,2.36781,2.36795,38700000.0
2006-10-20 12:43:00,2.36802,2.36831,2.36802,2.36808,37900000.0
2006-10-20 12:44:00,2.36819,2.36838,2.36793,2.36793,21200000.0
2006-10-20 12:45:00,2.36831,2.36835,2.36811,2.36834,44600000.0
2006-10-20 12:46:00,2.36809,2.36852,2.36806,2.36852,33900000.0
2006-10-20 12:47:00,2.3686,2.36871,2.36828,2.36858,38300000.0
2006-10-20 12:48:00,2.36845,2.36881,2.36845,2.36872,77900000.0
2006-10-20 12:49:00,2.3689,2.36899,2.36868,2.36883,30900000.0
2006-10-20 12:50:00,2.36891,2.36907,2.36883,2.36883,40200000.0
2006-10-20 12:51:00,2.36874,2.36893,2.36857,2.36857,30100000.0
2006-10-20 12:52:00,2.36862,2.36878,2.36825,2.36857,72400000.0
2006-10-20 12:53:00,2.36876,2.36896,2.36859,2.36895,60700000.0
2006-10-20 12:54:00,2.36884,2.36918,2.36878,2.36918,20000000.0
2006-10-20 12:55:00,2.3692,2.3692,2.36906,2.36914,26600000.0
2006-10-20 12:56:00,2.36913,2.36941,2.36911,2.36941,39600000.0
2006-10-20 12:57:00,2.36944,2.36959,2.36937,2.36947,28800000.0
2006-10-20 12:58:00,2.3693,2.36953,2.36924,2.36933,43000000.0
2006-10-20 12:59:00,2.36935,2.36944,2.36915,2.36944,70600001.0
2006-10-20 13:00:00,2.36956,2.36967,2.36944,2.36953,43600000.0
2006-10-20 13:01:00,2.36957,2.36957,2.36906,2.36932,50700000.0
2006-10-20 13:02:00,2.36933,2.36984,2.36917,2.36935,42000000.0
2006-10-20 13:03:00,2.36929,2.3697,2.36929,2.36954,17900000.0
2006-10-20 13:04:00,2.3696,2.36989,2.3696,2.3698,58900000.0
2006-10-20 13:05:00,2.36975,2.37002,2.36955,2.36995,52099999.0
2006-10-20 13:06:00,2.36999,2.36999,2.36956,2.36992,47700000.0
2006-10-20 13:07:00,2.36994,2.36997,2.36973,2.36997,38600000.0
2006-10-20 13:08:00,2.3701,2.37013,2.36996,2.37013,30300000.0
2006-10-20 13:09:00,2.36998,2.37023,2.36989,2.37023,22200000.0
2006-10-20 13:10:00,2.37008,2.37026,2.3698,2.37019,31000000.0
2006-10-20 13:11:00,2.37025,2.37025,2.36994,2.37015,46400000.0
2006-10-20 13:12:00,2.37011,2.37031,2.36992,2.37008,38200000.0
2006-10-20 13:13:00,2.36998,2.37006,2.3697,2.37006,48300000.0
2006-10-20 13:14:00,2.37,2.37,2.36969,2.36997,41400000.0
2006-10-20 13:15:00,2.36992,2.37006,2.36967,2.37006,43200000.0
2006-10-20 13:16:00,2.36983,2.37003,2.36976,2.37001,44300000.0
2006-10-20 13:17:00,2.36994,2.36994,2.36981,2.36982,17500000.0
2006-10-20 13:18:00,2.36985,2.37012,2.36985,2.37005,28000000.0
2006-10-20 13:19:00,2.3699,2.37007,2.3699,2.37001,26100000.0
2006-10-20 13:20:00,2.37006,2.3703,2.37006,2.37008,21100000.0
2006-10-20 13:21:00,2.37022,2.37022,2.36986,2.37014,28100000.0
2006-10-20 13:22:00,2.37011,2.37025,2.37002,2.37025,39000000.0
2006-10-20 13:23:00,2.37014,2.37075,2.37002,2.37052,38400000.0
2006-10-20 13:24:00,2.37081,2.37106,2.37063,2.37089,37600000.0
2006-10-20 13:25:00,2.37112,2.37116,2.37046,2.37066,35000000.0
2006-10-20 13:26:00,2.37076,2.3709,2.37063,2.37079,44000000.0
2006-10-20 13:27:00,2.37072,2.37085,2.3705,2.3707,45000000.0
2006-10-20 13:28:00,2.3706,2.37095,2.37042,2.37078,27800000.0
2006-10-20 13:29:00,2.37089,2.37094,2.37051,2.37058,35100000.0
2006-10-20 13:30:00,2.37075,2.37109,2.37063,2.37084,31200000.0
2006-10-20 13:31:00,2.37079,2.37102,2.37079,2.3709,54000000.0
2006-10-20 13:32:00,2.37086,2.37127,2.37086,2.37118,27800000.0
2006-10-20 13:33:00,2.37125,2.37163,2.37125,2.37134,50900000.0
2006-10-20 13:34:00,2.3713,2.37158,2.37121,2.37158,52500000.0
2006-10-20 13:35:00,2.37179,2.37184,2.37161,2.37167,49100000.0
2006-10-20 13:36:00,2.37167,2.37172,2.37137,2.37172,49700000.0
2006-10-20 13:37:00,2.37161,2.37183,2.37161,2.37164,30300000.0
2006-10-20 13:38:00,2.37183,2.372,2.37178,2.37183,23400000.0
2006-10-20 13:39:00,2.37177,2.37181,2.37158,2.37181,45300000.0
2006-10-20 13:40:00,2.37182,2.37182,2.37172,2.3718,69599998.0
2006-10-20 13:41:00,2.37181,2.37181,2.37163,2.37167,50200000.0
2006-10-20 13:42:00,2.37187,2.37209,2.37187,2.37201,34500000.0
2006-10-20 13:43:00,2.37181,2.37202,2.37178,2.3719,31000000.0
2006-10-20 13:44:00,2.37194,2.37194,2.37166,2.37183,62900000.0
2006-10-20 13:45:00,2.37189,2.3719,2.37172,2.37175,18500000.0
2006-10-20 13:46:00,2.37181,2.37181,2.37139,2.37162,50200000.0
2006-10-20 13:47:00,2.37144,2.37144,2.37115,2.37122,25100000.0
2006-10-20 13:48:00,2.37121,2.37134,2.37054,2.37058,44900001.0
2006-10-20 13:49:00,2.37035,2.37035,2.3696,2.3696,28100000.0
2006-10-20 13:50:00,2.36961,2.36968,2.36933,2.36958,34100000.0
2006-10-20 13:51:00,2.36951,2.36973,2.36948,2.36959,29500000.0
2006-10-20 13:52:00,2.37,2.37031,2.36976,2.37029,54100000.0
2006-10-20 13:53:00,2.37031,2.37031,2.36981,2.37025,65600000.0
2006-10-20 13:54:00,2.3702,2.37057,2.3702,2.37057,21300000.0
2006-10-20 13:55:00,2.37054,2.37088,2.37046,2.37062,36300000.0
2006-10-20 13:56:00,2.37044,2.37044,2.37013,2.37032,22400000.0
2006-10-20 13:57:00,2.37041,2.37041,2.36988,2.37017,34000000.0
2006-10-20 13:58:00,2.37015,2.37028,2.36969,2.37028,41200000.0
2006-10-20 13:59:00,2.37021,2.3704,2.37001,2.3704,43900000.0
2006-10-20 14:00:00,2.37014,2.37021,2.36992,2.37021,41800000.0
2006-10-20 14:01:00,2.37019,2.37019,2.36997,2.37014,39300001.0
2006-10-20 14:02:00,2.36995,2.37012,2.36983,2.36989,20700000.0
2006-10-20 14:03:00,2.36984,2.36985,2.36975,2.36984,16000000.0
2006-10-20 14:04:00,2.36992,2.36992,2.36956,2.36965,25800000.0
2006-10-20 14:05:00,2.36961,2.36968,2.36924,2.36944,28800000.0
2006-10-20 14:06:00,2.36957,2.36977,2.36944,2.36944,44500001.0
2006-10-20 14:07:00,2.3693,2.36941,2.36918,2.36929,23400000.0
2006-10-20 14:08:00,2.36934,2.36934,2.36898,2.36898,42500000.0
2006-10-20 14:09:00,2.36932,2.36956,2.36911,2.3695,26700000.0
2006-10-20 14:10:00,2.3698,2.37025,2.36976,2.37025,41700000.0
2006-10-20 14:11:00,2.37032,2.37032,2.37011,2.37023,45500000.0
2006-10-20 14:12:00,2.37045,2.37045,2.37004,2.37021,24000000.0
2006-10-20 14:13:00,2.37022,2.37037,2.36999,2.37,29900000.0
2006-10-20 14:14:00,2.37004,2.37027,2.3699,2.37027,41300000.0
2006-10-20 14:15:00,2.37008,2.37008,2.36968,2.36979,36500000.0
2006-10-20 14:16:00,2.36958,2.36958,2.3693,2.36938,20800000.0
2006-10-20 14:17:00,2.36939,2.36983,2.36939,2.3697,24000000.0
2006-10-20 14:18:00,2.36991,2.36991,2.36955,2.36987,56700000.0
2006-10-20 14:19:00,2.36978,2.3699,2.36921,2.36927,48400000.0
2006-10-20 14:20:00,2.36928,2.36952,2.36927,2.36948,53600000.0
2006-10-20 14:21:00,2.36946,2.36971,2.36946,2.36957,22800000.0
2006-10-20 14:22:00,2.36969,2.36985,2.36962,2.36977,35400000.0
2006-10-20 14:23:00,2.36976,2.36981,2.36962,2.36962,28500000.0
2006-10-20 14:24:00,2.36954,2.36984,2.36941,2.36941,42900000.0
2006-10-20 14:25:00,2.36927,2.36959,2.36927,2.3695,24900000.0
2006-10-20 14:26:00,2.36943,2.36956,2.36936,2.36936,43200000.0
2006-10-20 14:27:00,2.36932,2.36943,2.36906,2.36942,27600000.0
2006-10-20 14:28:00,2.3694,2.36947,2.36929,2.36943,23500000.0
2006-10-20 14:29:00,2.36931,2.36936,2.36902,2.36909,26400000.0
2006-10-20 14:30:00,2.3694,2.3696,2.36932,2.3696,41200000.0
2006-10-20 14:31:00,2.36953,2.36953,2.3692,2.36942,20000000.0
2006-10-20 14:32:00,2.36933,2.36969,2.3693,2.36956,56600000.0
2006-10-20 14:33:00,2.36944,2.36968,2.36944,2.36968,39500000.0
2006-10-20 14:34:00,2.36986,2.36989,2.36956,2.3698,33000000.0
2006-10-20 14:35:00,2.36975,2.36995,2.36975,2.36995,19600000.0
2006-10-20 14:36:00,2.36995,2.37007,2.36971,2.37007,27400000.0
2006-10-20 14:37:00,2.37,2.37,2.36981,2.36981,13700000.0
2006-10-20 14:38:00,2.36979,2.37026,2.36979,2.36998,40400000.0
2006-10-20 14:39:00,2.36988,2.37012,2.36988,2.36992,38800000.0
2006-10-20 14:40:00,2.37004,2.37022,2.36996,2.37012,74200000.0
2006-10-20 14:41:00,2.36998,2.37009,2.36955,2.36967,36200000.0
2006-10-20 14:42:00,2.36976,2.37003,2.36961,2.36996,30800000.0
2006-10-20 14:43:00,2.3697,2.3697,2.36916,2.36917,56300001.0
2006-10-20 14:44:00,2.36913,2.36927,2.36905,2.36927,33400000.0
2006-10-20 14:45:00,2.36938,2.3697,2.36938,2.36957,44400000.0
2006-10-20 14:46:00,2.36956,2.36956,2.36912,2.36912,20600000.0
2006-10-20 14:47:00,2.3693,2.36971,2.36927,2.36965,45900000.0
2006-10-20 14:48:00,2.36971,2.36977,2.36944,2.3695,42300000.0
2006-10-20 14:49:00,2.36948,2.36955,2.36917,2.36917,22300000.0
2006-10-20 14:50:00,2.36913,2.36944,2.36898,2.36905,26400000.0
2006-10-20 14:51:00,2.36922,2.36935,2.36904,2.36907,33100000.0
2006-10-20 14:52:00,2.36949,2.36959,2.36946,2.36952,46900000.0
2006-10-20 14:53:00,2.36938,2.36967,2.36938,2.36956,36100000.0
2006-10-20 14:54:00,2.3694,2.3697,2.36927,2.36967,38900000.0
2006-10-20 14:55:00,2.36968,2.36978,2.36957,2.36957,38800000.0
2006-10-20 14:56:00,2.36968,2.36968,2.36936,2.36958,32700000.0
2006-10-20 14:57:00,2.36945,2.36985,2.36945,2.3696,37000000.0
2006-10-20 14:58:00,2.36951,2.36966,2.36939,2.36944,41500000.0
2006-10-20 14:59:00,2.36943,2.36966,2.36943,2.36957,51000000.0
2006-10-20 15:00:00,2.36956,2.36963,2.36926,2.36934,56900001.0
2006-10-20 15:01:00,2.36931,2.3694,2.36907,2.36907,57500000.0
2006-10-20 15:02:00,2.3691,2.3693,2.36892,2.3693,22300000.0
2006-10-20 15:03:00,2.36925,2.36967,2.36925,2.36967,50300000.0
2006-10-20 15:04:00,2.36958,2.37003,2.36957,2.36978,44600000.0
2006-10-20 15:05:00,2.37005,2.3702,2.37005,2.3702,5600000.0
2006-10-20 15:06:00,2.37022,2.37042,2.37022,2.37026,39200000.0
2006-10-20 15:07:00,2.37013,2.3702,2.36994,2.3702,41000000.0
2006-10-20 15:08:00,2.37015,2.37015,2.36988,2.3699,38700000.0
2006-10-20 15:09:00,2.36999,2.37006,2.36963,2.36972,32300000.0
2006-10-20 15:10:00,2.36973,2.36987,2.36956,2.36986,29400000.0
2006-10-20 15:11:00,2.36969,2.36983,2.36969,2.36977,13600000.0
2006-10-20 15:12:00,2.36958,2.3697,2.36943,2.36957,24300000.0
2006-10-20 15:13:00,2.36981,2.36982,2.36934,2.36934,25800000.0
2006-10-20 15:14:00,2.36937,2.36956,2.36929,2.36956,39700000.0
2006-10-20 15:15:00,2.36969,2.36969,2.36946,2.36958,32100000.0
2006-10-20 15:16:00,2.36972,2.36972,2.36947,2.36947,34400000.0
2006-10-20 15:17:00,2.36959,2.36972,2.36958,2.36958,11100000.0
2006-10-20 15:18:00,2.36955,2.36978,2.36943,2.3696,64300000.0
2006-10-20 15:19:00,2.36952,2.36959,2.36893,2.36893,45500000.0
2006-10-20 15:20:00,2.36888,2.36899,2.36879,2.36892,16800000.0
2006-10-20 15:21:00,2.36927,2.36927,2.369,2.369,29400000.0
2006-10-20 15:22:00,2.36895,2.36944,2.36895,2.36932,43100000.0
2006-10-20 15:23:00,2.36921,2.36922,2.369,2.36905,49400000.0
2006-10-20 15:24:00,2.36901,2.36912,2.36886,2.36902,33000000.0
2006-10-20 15:25:00,2.36904,2.36912,2.36895,2.369,36800000.0
2006-10-20 15:26:00,2.36916,2.36924,2.36896,2.36908,32800000.0
2006-10-20 15:27:00,2.36901,2.36925,2.36881,2.36925,34700000.0
2006-10-20 15:28:00,2.36928,2.36928,2.36882,2.36892,54799999.0
2006-10-20 15:29:00,2.36873,2.36898,2.36845,2.36858,51600000.0
2006-10-20 15:30:00,2.36856,2.36876,2.36843,2.3686,38600000.0
2006-10-20 15:31:00,2.36859,2.36876,2.36852,2.36867,44400000.0
2006-10-20 15:32:00,2.36861,2.36867,2.36846,2.36851,28400000.0
2006-10-20 15:33:00,2.36838,2.36878,2.36838,2.36878,31300000.0
2006-10-20 15:34:00,2.36875,2.36885,2.3686,2.36884,57200000.0
2006-10-20 15:35:00,2.36866,2.36887,2.36845,2.36886,45300000.0
2006-10-20 15:36:00,2.36875,2.36875,2.36832,2.36838,51400000.0
2006-10-20 15:37:00,2.36851,2.36855,2.36836,2.36836,26800000.0
2006-10-20 15:38:00,2.3683,2.36835,2.36789,2.36835,40700000.0
2006-10-20 15:39:00,2.36851,2.36851,2.36786,2.36802,31500000.0
2006-10-20 15:40:00,2.36819,2.36819,2.36778,2.36778,42800000.0
2006-10-20 15:41:00,2.36781,2.36781,2.36754,2.36774,42600000.0
2006-10-20 15:42:00,2.36784,2.36801,2.36767,2.36778,34500000.0
2006-10-20 15:43:00,2.36771,2.36803,2.36752,2.36803,42200000.0
2006-10-20 15:44:00,2.368,2.36816,2.3679,2.3681,53000000.0
2006-10-20 15:45:00,2.36769,2.36804,2.36757,2.36777,43100000.0
2006-10-20 15:46:00,2.36766,2.36806,2.36766,2.36785,31400000.0
2006-10-20 15:47:00,2.36788,2.36814,2.3676,2.36783,25500000.0
2006-10-20 15:48:00,2.36796,2.36842,2.36787,2.36815,50200000.0
2006-10-20 15:49:00,2.3682,2.3682,2.36797,2.36806,53700000.0
2006-10-20 15:50:00,2.36809,2.36809,2.36773,2.36778,17200000.0
2006-10-20 15:51:00,2.36769,2.36808,2.36769,2.36797,27200000.0
2006-10-20 15:52:00,2.36789,2.36797,2.36756,2.36797,20800000.0
2006-10-20 15:53:00,2.36778,2.36779,2.36764,2.36775,47700001.0
2006-10-20 15:54:00,2.36771,2.36809,2.36766,2.36802,35000000.0
2006-10-20 15:55:00,2.36801,2.36801,2.36775,2.368,32200000.0
2006-10-20 15:56:00,2.36806,2.36824,2.36763,2.36763,37600000.0
2006-10-20 15:57:00,2.36759,2.36803,2.36759,2.368,37600000.0
2006-10-20 15:58:00,2.36791,2.36791,2.36762,2.36775,23600000.0
2006-10-20 15:59:00,2.36798,2.36798,2.36751,2.36751,17600000.0
2006-10-20 16:00:00,2.36749,2.36771,2.36722,2.36744,46100000.0
2006-10-20 16:01:00,2.36777,2.36792,2.36734,2.36738,26900000.0
2006-10-20 16:02:00,2.36734,2.36759,2.3673,2.3673,76000000.0
2006-10-20 16:03:00,2.36737,2.36737,2.36674,2.36702,42600000.0
2006-10-20 16:04:00,2.36722,2.36748,2.36699,2.36748,49300000.0
2006-10-20 16:05:00,2.36741,2.36747,2.3672,2.36744,23000000.0
2006-10-20 16:06:00,2.36742,2.36758,2.36707,2.36708,31400000.0
2006-10-20 16:07:00,2.36736,2.36736,2.36707,2.36707,29400000.0
2006-10-20 16:08:00,2.36715,2.36752,2.36699,2.36722,31200000.0
2006-10-20 16:09:00,2.36746,2.36762,2.36738,2.36748,40800000.0
2006-10-20 16:10:00,2.36745,2.3678,2.36742,2.3678,23100000.0
2006-10-20 16:11:00,2.36757,2.36785,2.36752,2.36759,46900000.0
2006-10-20 16:12:00,2.36739,2.3675,2.36723,2.36724,50000000.0
2006-10-20 16:13:00,2.3671,2.36723,2.36695,2.36695,41400000.0
2006-10-20 16:14:00,2.36698,2.36703,2.36675,2.36695,57800000.0
2006-10-20 16:15:00,2.36686,2.36689,2.36653,2.36657,58100000.0
2006-10-20 16:16:00,2.36656,2.36658,2.36643,2.36643,29900000.0
2006-10-20 16:17:00,2.36633,2.36678,2.36633,2.36673,19600000.0
2006-10-20 16:18:00,2.3668,2.36709,2.36679,2.36709,45800000.0
2006-10-20 16:19:00,2.36706,2.36721,2.36695,2.36702,30600000.0
2006-10-20 16:20:00,2.36702,2.36719,2.36682,2.36716,19800000.0
2006-10-20 16:21:00,2.3673,2.36746,2.36689,2.36689,26400000.0
2006-10-20 16:22:00,2.36683,2.36699,2.36666,2.36675,46000000.0
2006-10-20 16:23:00,2.36645,2.36688,2.36645,2.36682,44800000.0
2006-10-20 16:24:00,2.36678,2.36709,2.36667,2.36684,43200000.0
2006-10-20 16:25:00,2.36697,2.367,2.36672,2.367,21900000.0
2006-10-20 16:26:00,2.36694,2.36711,2.36682,2.3669,39199999.0
2006-10-20 16:27:00,2.36686,2.36717,2.36683,2.36696,23600000.0
2006-10-20 16:28:00,2.36706,2.36724,2.36695,2.36709,44700000.0
2006-10-20 16:29:00,2.36681,2.36703,2.36681,2.36703,29300000.0
2006-10-20 16:30:00,2.36696,2.3672,2.36693,2.36717,33000000.0
2006-10-20 16:31:00,2.36713,2.36735,2.36702,2.36718,44000001.0
2006-10-20 16:32:00,2.36717,2.36717,2.36696,2.36704,19500000.0
2006-10-20 16:33:00,2.36698,2.36728,2.36687,2.36728,22000000.0
2006-10-20 16:34:00,2.36724,2.36758,2.36723,2.36752,27400000.0
2006-10-20 16:35:00,2.36744,2.36773,2.3674,2.36771,47700000.0
2006-10-20 16:36:00,2.36759,2.36775,2.36752,2.36764,38700000.0
2006-10-20 16:37:00,2.36775,2.36809,2.36775,2.36792,39100000.0
2006-10-20 16:38:00,2.36794,2.36812,2.36773,2.36773,34200000.0
2006-10-20 16:39:00,2.36779,2.3681,2.36777,2.3681,52700000.0
2006-10-20 16:40:00,2.36828,2.36828,2.36794,2.36805,22200000.0
2006-10-20 16:41:00,2.36825,2.36831,2.36795,2.368,41300000.0
2006-10-20 16:42:00,2.36786,2.36795,2.36782,2.36782,52500000.0
2006-10-20 16:43:00,2.36807,2.36807,2.36755,2.3678,48700000.0
2006-10-20 16:44:00,2.36773,2.36794,2.36766,2.36794,49100000.0
2006-10-20 16:45:00,2.36789,2.36803,2.36763,2.36796,64000000.0
2006-10-20 16:46:00,2.3681,2.36811,2.36777,2.36795,25700000.0
2006-10-20 16:47:00,2.36816,2.36848,2.36806,2.3681,37300000.0
2006-10-20 16:48:00,2.36791,2.36799,2.36788,2.36792,24200000.0
2006-10-20 16:49:00,2.36792,2.36806,2.36784,2.36787,39800000.0
2006-10-20 16:50:00,2.36783,2.36807,2.3678,2.36803,48800000.0
2006-10-20 16:51:00,2.36795,2.36806,2.36781,2.36781,48400000.0
2006-10-20 16:52:00,2.36797,2.3681,2.36765,2.36802,40700000.0
2006-10-20 16:53:00,2.36808,2.3685,2.36808,2.36847,33200000.0
2006-10-20 16:54:00,2.36857,2.36882,2.36854,2.36875,42600000.0
2006-10-20 16:55:00,2.3687,2.36889,2.36831,2.36848,44300000.0
2006-10-20 16:56:00,2.36848,2.36894,2.36847,2.36894,23200000.0
2006-10-20 16:57:00,2.36886,2.36899,2.3687,2.36878,34200000.0
2006-10-20 16:58:00,2.3688,2.36895,2.36855,2.36878,51900000.0
2006-10-20 16:59:00,2.36894,2.36908,2.36887,2.36894,43800000.0
2006-10-20 17:00:00,2.36884,2.369,2.36864,2.36864,44600000.0
2006-10-20 17:01:00,2.36883,2.36883,2.36824,2.3684,69100001.0
2006-10-20 17:02:00,2.36841,2.36861,2.36834,2.3686,28000000.0
2006-10-20 17:03:00,2.36851,2.36877,2.36835,2.36872,30100000.0
2006-10-20 17:04:00,2.36863,2.36901,2.36857,2.36886,25600000.0
2006-10-20 17:05:00,2.36853,2.36898,2.36843,2.36898,35200000.0
2006-10-20 17:06:00,2.36888,2.36888,2.36862,2.36886,31600000.0
2006-10-20 17:07:00,2.36895,2.36927,2.3687,2.36911,49000000.0
2006-10-20 17:08:00,2.36913,2.36921,2.36888,2.36888,40700000.0
2006-10-20 17:09:00,2.36898,2.36925,2.36891,2.36917,32000000.0
2006-10-20 17:10:00,2.36929,2.36934,2.36902,2.36924,53500000.0
2006-10-20 17:11:00,2.36939,2.36968,2.36929,2.36968,30700000.0
2006-10-20 17:12:00,2.36988,2.36988,2.3695,2.3697,36800000.0
2006-10-20 17:13:00,2.36971,2.36976,2.3695,2.36976,31100000.0
2006-10-20 17:14:00,2.3697,2.3697,2.36953,2.36964,17800000.0
2006-10-20 17:15:00,2.36959,2.36983,2.36958,2.36981,25100000.0
2006-10-20 17:16:00,2.36956,2.36983,2.36956,2.36963,62600000.0
2006-10-20 17:17:00,2.36992,2.36998,2.36981,2.36992,26600000.0
2006-10-20 17:18:00,2.3699,2.3699,2.36974,2.36982,22200000.0
2006-10-20 17:19:00,2.36985,2.36985,2.36964,2.36967,35600000.0
2006-10-20 17:20:00,2.3698,2.37009,2.36974,2.36974,33400000.0
2006-10-20 17:21:00,2.36954,2.36957,2.36934,2.3694,47800000.0
2006-10-20 17:22:00,2.36927,2.36954,2.36927,2.36949,21500000.0
2006-10-20 17:23:00,2.36967,2.36967,2.36935,2.36935,28200000.0
2006-10-20 17:24:00,2.36927,2.36939,2.36914,2.36925,55200000.0
2006-10-20 17:25:00,2.36921,2.36963,2.36921,2.36943,32000000.0
2006-10-20 17:26:00,2.36926,2.36945,2.36926,2.36942,29400000.0
2006-10-20 17:27:00,2.36846,2.3693,2.36734,2.36928,33800000.0
2006-10-20 17:28:00,2.3694,2.3694,2.36909,2.36928,19000000.0
2006-10-20 17:29:00,2.3695,2.36972,2.36917,2.36958,32500000.0
2006-10-20 17:30:00,2.36964,2.36964,2.36917,2.36917,50500000.0
2006-10-20 17:31:00,2.36853,2.36853,2.36732,2.36828,40400001.0
2006-10-20 17:32:00,2.36892,2.36893,2.36831,2.36855,62300000.0
2006-10-20 17:33:00,2.36853,2.36888,2.36835,2.36872,37000000.0
2006-10-20 17:34:00,2.36865,2.36878,2.36844,2.36844,39800000.0
2006-10-20 17:35:00,2.36859,2.36879,2.36839,2.36867,43500000.0
2006-10-20 17:36:00,2.36877,2.36881,2.36675,2.36829,27600000.0
2006-10-20 17:37:00,2.3687,2.36893,2.36865,2.36882,27700000.0
2006-10-20 17:38:00,2.36816,2.36915,2.36725,2.36915,22300000.0
2006-10-20 17:39:00,2.36899,2.36899,2.36879,2.36883,35700000.0
2006-10-20 17:40:00,2.36887,2.36893,2.36869,2.36881,42800000.0
2006-10-20 17:41:00,2.36884,2.36901,2.36869,2.36896,25600000.0
2006-10-20 17:42:00,2.36908,2.36931,2.3689,2.3689,25400000.0
2006-10-20 17:43:00,2.3691,2.3691,2.36894,2.3691,33100000.0
2006-10-20 17:44:00,2.36915,2.36931,2.36901,2.36924,45400000.0
2006-10-20 17:45:00,2.36929,2.36935,2.36921,2.3693,17500000.0
2006-10-20 17:46:00,2.36931,2.36945,2.36906,2.36925,63200000.0
2006-10-20 17:47:00,2.36919,2.36942,2.36905,2.3694,51800000.0
2006-10-20 17:48:00,2.3691,2.36913,2.36879,2.36913,30200000.0
2006-10-20 17:49:00,2.36918,2.36939,2.36918,2.36925,13600000.0
2006-10-20 17:50:00,2.36941,2.36961,2.36932,2.36952,43900000.0
2006-10-20 17:51:00,2.36956,2.36957,2.36918,2.3692,30000000.0
2006-10-20 17:52:00,2.36927,2.36949,2.36925,2.36925,56500000.0
2006-10-20 17:53:00,2.36917,2.3692,2.36889,2.36908,53900000.0
2006-10-20 17:54:00,2.36914,2.36921,2.36871,2.36889,43500000.0
2006-10-20 17:55:00,2.36865,2.3688,2.36864,2.3688,33600000.0
2006-10-20 17:56:00,2.36887,2.36887,2.36853,2.36873,25500000.0
2006-10-20 17:57:00,2.36872,2.36872,2.36855,2.36865,17300000.0
2006-10-20 17:58:00,2.36877,2.36894,2.36856,2.36894,25800000.0
2006-10-20 17:59:00,2.36885,2.36934,2.36884,2.36923,29500000.0
2006-10-20 18:00:00,2.36903,2.36922,2.36892,2.36907,23800000.0
2006-10-20 18:01:00,2.36907,2.36922,2.36879,2.36888,375900000.0
2006-10-20 18:02:00,2.36904,2.36942,2.36896,2.36921,341300000.0
2006-10-20 18:03:00,2.36921,2.36952,2.36913,2.36924,462699999.0
2006-10-20 18:04:00,2.36913,2.36946,2.36913,2.36939,322300000.0
2006-10-20 18:05:00,2.36943,2.36943,2.36914,2.36915,221900000.0
2006-10-20 18:06:00,2.36919,2.36943,2.36896,2.36908,409599999.0
2006-10-20 18:07:00,2.36905,2.36939,2.36898,2.36939,367199999.0
2006-10-20 18:08:00,2.36912,2.36941,2.36897,2.36903,410700000.0
2006-10-20 18:09:00,2.36916,2.36955,2.36914,2.36925,271400000.0
2006-10-20 18:10:00,2.36937,2.36958,2.36931,2.36953,306600002.0
2006-10-20 18:11:00,2.36946,2.36952,2.36923,2.3695,235000000.0
2006-10-20 18:12:00,2.36944,2.36959,2.36923,2.36938,189099999.0
2006-10-20 18:13:00,2.36933,2.36977,2.36931,2.36959,158300000.0
2006-10-20 18:14:00,2.36973,2.36982,2.36948,2.36958,336200000.0
2006-10-20 18:15:00,2.36956,2.36991,2.36956,2.36969,305000000.0
2006-10-20 18:16:00,2.37003,2.37041,2.36983,2.37035,385999999.0
2006-10-20 18:17:00,2.37036,2.37041,2.37003,2.3701,211300000.0
2006-10-20 18:18:00,2.37014,2.37054,2.37014,2.3704,174600000.0
2006-10-20 18:19:00,2.3703,2.37052,2.37017,2.3703,228000000.0
2006-10-20 18:20:00,2.37028,2.37058,2.36994,2.37019,167000000.0
2006-10-20 18:21:00,2.37031,2.37031,2.37004,2.37027,249600000.0
2006-10-20 18:22:00,2.37027,2.37036,2.37005,2.37036,221600001.0
2006-10-20 18:23:00,2.37038,2.37066,2.3701,2.37062,316500000.0
2006-10-20 18:24:00,2.37062,2.37079,2.37035,2.37078,334200001.0
2006-10-20 18:25:00,2.37078,2.37078,2.37034,2.37061,340600000.0
2006-10-20 18:26:00,2.37064,2.37111,2.37051,2.37083,340599999.0
2006-10-20 18:27:00,2.37081,2.37114,2.37076,2.37107,296400000.0
2006-10-20 18:28:00,2.37111,2.37111,2.37082,2.37093,201000000.0
2006-10-20 18:29:00,2.37089,2.37121,2.37086,2.37094,237600001.0
2006-10-20 18:30:00,2.37088,2.37095,2.37053,2.37063,244900000.0
2006-10-20 18:31:00,2.3708,2.37098,2.3708,2.37086,176400000.0
2006-10-20 18:32:00,2.37088,2.37095,2.37076,2.37088,152300000.0
2006-10-20 18:33:00,2.37092,2.37098,2.37067,2.37073,302600000.0
2006-10-20 18:34:00,2.37078,2.37094,2.37061,2.37081,419400001.0
2006-10-20 18:35:00,2.37082,2.37084,2.37061,2.37081,187300001.0
2006-10-20 18:36:00,2.3709,2.3711,2.37087,2.3709,102400000.0
2006-10-20 18:37:00,2.37084,2.37084,2.37055,2.3707,79100000.0
2006-10-20 18:38:00,2.37072,2.37087,2.37054,2.37087,92300000.0
2006-10-20 18:39:00,2.37075,2.37133,2.37075,2.37126,149800000.0
2006-10-20 18:40:00,2.37136,2.37136,2.37099,2.37113,212400000.0
2006-10-20 18:41:00,2.3711,2.37116,2.37096,2.37112,138000000.0
2006-10-20 18:42:00,2.37115,2.37117,2.37087,2.37107,98200000.0
2006-10-20 18:43:00,2.37104,2.37104,2.37074,2.3709,51000000.0
2006-10-20 18:44:00,2.371,2.37139,2.371,2.3712,156300000.0
2006-10-20 18:45:00,2.37101,2.3713,2.37101,2.37114,86700000.0
2006-10-20 18:46:00,2.37119,2.3713,2.37109,2.3713,40500000.0
2006-10-20 18:47:00,2.37112,2.37155,2.37111,2.37155,22400000.0
2006-10-20 18:48:00,2.37124,2.37151,2.3712,2.37142,93000000.0
2006-10-20 18:49:00,2.37165,2.37175,2.37149,2.37175,32900000.0
2006-10-20 18:50:00,2.37164,2.37172,2.37134,2.37138,45300000.0
2006-10-20 18:51:00,2.37124,2.37141,2.37095,2.37107,179999999.0
2006-10-20 18:52:00,2.37103,2.37133,2.37103,2.3711,176800000.0
2006-10-20 18:53:00,2.37109,2.3714,2.37096,2.37121,118500000.0
2006-10-20 18:54:00,2.37094,2.37133,2.37088,2.37107,130900000.0
2006-10-20 18:55:00,2.37105,2.37123,2.37103,2.37107,154400000.0
2006-10-20 18:56:00,2.37103,2.37122,2.371,2.37105,42200000.0
2006-10-20 18:57:00,2.37106,2.37132,2.3709,2.3709,70400000.0
2006-10-20 18:58:00,2.37097,2.3712,2.37097,2.371,232800000.0
2006-10-20 18:59:00,2.37102,2.37118,2.37068,2.37068,203500000.0
2006-10-20 19:00:00,2.37065,2.37091,2.37064,2.37091,82400000.0
2006-10-20 19:01:00,2.37069,2.37069,2.37051,2.37051,16800000.0
2006-10-20 19:02:00,2.37058,2.37102,2.37058,2.37102,171200000.0
2006-10-20 19:03:00,2.37106,2.3711,2.37075,2.3708,98000001.0
2006-10-20 19:04:00,2.37112,2.37126,2.37107,2.37124,41300000.0
2006-10-20 19:05:00,2.37106,2.37122,2.37098,2.37101,50900000.0
2006-10-20 19:06:00,2.37095,2.37115,2.37092,2.37097,265500000.0
2006-10-20 19:07:00,2.37101,2.37126,2.37101,2.37113,192900000.0
2006-10-20 19:08:00,2.37116,2.37116,2.37082,2.37088,230000000.0
2006-10-20 19:09:00,2.37073,2.37098,2.37073,2.3708,165700000.0
2006-10-20 19:10:00,2.37101,2.37133,2.37088,2.37133,96200000.0
2006-10-20 19:11:00,2.37134,2.37135,2.37119,2.37129,60400000.0
2006-10-20 19:12:00,2.37133,2.37133,2.37122,2.3713,25300000.0
2006-10-20 19:13:00,2.37125,2.3713,2.37113,2.37115,154300000.0
2006-10-20 19:14:00,2.37117,2.37117,2.37103,2.37113,105100000.0
2006-10-20 19:15:00,2.37107,2.37118,2.37085,2.37085,100600000.0
2006-10-20 19:16:00,2.37098,2.37108,2.37094,2.37097,24600000.0
2006-10-20 19:17:00,2.37095,2.37113,2.37072,2.37072,65400000.0
2006-10-20 19:18:00,2.37071,2.37098,2.37071,2.37098,108200000.0
2006-10-20 19:19:00,2.371,2.37113,2.37095,2.37095,83100000.0
2006-10-20 19:20:00,2.37105,2.3711,2.3709,2.371,157199999.0
2006-10-20 19:21:00,2.37097,2.3712,2.37094,2.3712,94800000.0
2006-10-20 19:22:00,2.37122,2.37127,2.37094,2.37105,66900000.0
2006-10-20 19:23:00,2.37089,2.37109,2.37075,2.37083,136100000.0
2006-10-20 19:24:00,2.37088,2.37098,2.3708,2.37095,81500000.0
2006-10-20 19:25:00,2.37092,2.371,2.37089,2.37093,67800000.0
2006-10-20 19:26:00,2.37064,2.37102,2.37064,2.3709,130000000.0
2006-10-20 19:27:00,2.37093,2.3713,2.37071,2.37102,140500000.0
2006-10-20 19:28:00,2.37108,2.37114,2.3709,2.3711,102400000.0
2006-10-20 19:29:00,2.37107,2.37107,2.37088,2.37088,101000000.0
2006-10-20 19:30:00,2.37086,2.37112,2.37086,2.37105,211899999.0
2006-10-20 19:31:00,2.37095,2.37102,2.37092,2.37102,86500000.0
2006-10-20 19:32:00,2.37103,2.37114,2.3709,2.3711,151700000.0
2006-10-20 19:33:00,2.37101,2.37118,2.37101,2.37118,85300000.0
2006-10-20 19:34:00,2.3713,2.3713,2.37104,2.3713,146100000.0
2006-10-20 19:35:00,2.37112,2.37135,2.37102,2.37108,127500000.0
2006-10-20 19:36:00,2.37099,2.37105,2.37072,2.37072,142399997.0
2006-10-20 19:37:00,2.37084,2.37109,2.37071,2.3709,38900000.0
2006-10-20 19:38:00,2.37083,2.37105,2.3708,2.37099,34300000.0
2006-10-20 19:39:00,2.37105,2.37112,2.37091,2.37112,51800000.0
2006-10-20 19:40:00,2.37109,2.37125,2.37095,2.37108,105900001.0
2006-10-20 19:41:00,2.37106,2.37108,2.37076,2.37076,106900000.0
2006-10-20 19:42:00,2.37096,2.37103,2.37075,2.37092,66200000.0
2006-10-20 19:43:00,2.37096,2.37113,2.37087,2.37113,30500000.0
2006-10-20 19:44:00,2.37115,2.37115,2.3708,2.37088,89800000.0
2006-10-20 19:45:00,2.37085,2.37098,2.37085,2.37098,48200000.0
2006-10-20 19:46:00,2.37115,2.37115,2.37092,2.37095,95200000.0
2006-10-20 19:47:00,2.37093,2.37102,2.37093,2.37102,26200000.0
2006-10-20 19:48:00,2.37091,2.37104,2.37072,2.37083,78700000.0
2006-10-20 19:49:00,2.37087,2.37087,2.37061,2.37068,80600000.0
2006-10-20 19:50:00,2.3707,2.3708,2.37062,2.37072,67100000.0
2006-10-20 19:51:00,2.37078,2.37091,2.37071,2.3708,85000000.0
2006-10-20 19:52:00,2.3708,2.3711,2.3708,2.3711,48600000.0
2006-10-20 19:53:00,2.37096,2.37096,2.37055,2.37055,29500000.0
2006-10-20 19:54:00,2.37071,2.37089,2.37066,2.37077,51300000.0
2006-10-20 19:55:00,2.37072,2.37072,2.37068,2.37072,25200000.0
2006-10-20 19:56:00,2.37074,2.37074,2.37045,2.37045,62600000.0
2006-10-20 19:57:00,2.37055,2.37098,2.37054,2.37093,146799999.0
2006-10-20 19:58:00,2.3709,2.3709,2.37077,2.37083,116600000.0
2006-10-20 19:59:00,2.37093,2.37094,2.37068,2.37068,97600000.0
2006-10-20 20:00:00,2.37072,2.37098,2.37072,2.37098,74300000.0
2006-10-20 20:01:00,2.37095,2.371,2.37077,2.37088,90200000.0
2006-10-20 20:02:00,2.37083,2.37098,2.3707,2.37085,36100000.0
2006-10-20 20:03:00,2.3709,2.37096,2.37088,2.37088,24600000.0
2006-10-20 20:04:00,2.37073,2.37073,2.37054,2.37063,35700000.0
2006-10-20 20:05:00,2.37081,2.37081,2.3706,2.3706,24000000.0
2006-10-20 20:06:00,2.37049,2.37078,2.37041,2.37046,42600000.0
2006-10-20 20:07:00,2.37065,2.37089,2.37065,2.37075,42400000.0
2006-10-20 20:08:00,2.37083,2.37083,2.37062,2.37068,80200000.0
2006-10-20 20:09:00,2.37078,2.37083,2.37069,2.37073,29800000.0
2006-10-20 20:10:00,2.37075,2.37097,2.37065,2.37097,26000000.0
2006-10-20 20:11:00,2.371,2.37136,2.371,2.37108,46200000.0
2006-10-20 20:12:00,2.37134,2.37209,2.37112,2.37156,148800000.0
2006-10-20 20:13:00,2.37143,2.37147,2.37096,2.37127,170500000.0
2006-10-20 20:14:00,2.37129,2.37129,2.37095,2.37109,96100000.0
2006-10-20 20:15:00,2.37116,2.3713,2.37092,2.371,173400000.0
2006-10-20 20:16:00,2.37092,2.37117,2.37075,2.37097,135800000.0
2006-10-20 20:17:00,2.37106,2.37106,2.37039,2.37039,26500000.0
2006-10-20 20:18:00,2.37053,2.37084,2.37053,2.37062,77800000.0
2006-10-20 20:19:00,2.37073,2.37111,2.37073,2.37088,150500000.0
2006-10-20 20:20:00,2.371,2.37119,2.3708,2.37096,247300001.0
2006-10-20 20:21:00,2.37088,2.37088,2.37047,2.37074,75400000.0
2006-10-20 20:22:00,2.37069,2.37083,2.37048,2.37071,80900000.0
2006-10-20 20:23:00,2.37062,2.37088,2.3706,2.37078,149000000.0
2006-10-20 20:24:00,2.37075,2.37082,2.37075,2.3708,31400000.0
2006-10-20 20:25:00,2.37075,2.37092,2.37065,2.37073,173200000.0
2006-10-20 20:26:00,2.37078,2.37097,2.37066,2.37089,162300000.0
2006-10-20 20:27:00,2.37094,2.37124,2.37089,2.37124,146200000.0
2006-10-20 20:28:00,2.37107,2.3713,2.37092,2.37092,259200000.0
2006-10-20 20:29:00,2.37106,2.37147,2.37102,2.37107,171700000.0
2006-10-20 20:30:00,2.37102,2.37119,2.37081,2.37109,372500001.0
2006-10-20 20:31:00,2.371,2.3711,2.37083,2.37089,222500000.0
2006-10-20 20:32:00,2.37097,2.37104,2.37073,2.37092,437600000.0
2006-10-20 20:33:00,2.37076,2.37076,2.37053,2.37053,115500000.0
2006-10-20 20:34:00,2.37055,2.3708,2.37055,2.3706,113999999.0
2006-10-20 20:35:00,2.37067,2.37067,2.37055,2.3706,69400000.0
2006-10-20 20:36:00,2.37058,2.37066,2.3705,2.37057,80400000.0
2006-10-20 20:37:00,2.37036,2.37067,2.37036,2.37044,134199999.0
2006-10-20 20:38:00,2.37049,2.3708,2.37046,2.37056,120100000.0
2006-10-20 20:39:00,2.37056,2.37056,2.37042,2.37047,115300000.0
2006-10-20 20:40:00,2.37055,2.37066,2.37049,2.37053,134900000.0
2006-10-20 20:41:00,2.37058,2.37064,2.3703,2.37043,110100000.0
2006-10-20 20:42:00,2.37052,2.37067,2.37047,2.37064,73600000.0
2006-10-20 20:43:00,2.37069,2.37086,2.37064,2.37079,101500000.0
2006-10-20 20:44:00,2.3708,2.3708,2.3706,2.37073,180600000.0
2006-10-20 20:45:00,2.37075,2.37091,2.37066,2.37074,66300000.0
2006-10-20 20:46:00,2.37071,2.37081,2.37053,2.37058,33500000.0
2006-10-20 20:47:00,2.3705,2.3707,2.37027,2.37027,143400000.0
2006-10-20 20:48:00,2.37025,2.37057,2.37019,2.37019,167300000.0
2006-10-20 20:49:00,2.37017,2.37032,2.37012,2.37016,114400000.0
2006-10-20 20:50:00,2.37004,2.37004,2.36983,2.3699,144400000.0
2006-10-20 20:51:00,2.36982,2.36988,2.36976,2.3698,91800000.0
2006-10-20 20:52:00,2.36992,2.37018,2.36988,2.37004,153000000.0
2006-10-20 20:53:00,2.3701,2.37025,2.36997,2.3701,262700000.0
2006-10-20 20:54:00,2.37015,2.37018,2.36993,2.36999,134800000.0
2006-10-20 20:55:00,2.37012,2.37026,2.37012,2.37026,34800000.0
2006-10-20 20:56:00,2.37029,2.37037,2.36993,2.36993,259800001.0
2006-10-20 20:57:00,2.36999,2.37011,2.36978,2.36997,332800000.0
2006-10-20 20:58:00,2.37014,2.37044,2.37011,2.37037,191800000.0
2006-10-20 20:59:00,2.37042,2.37099,2.37042,2.37099,250200000.0
2006-10-20 21:00:00,2.37078,2.37085,2.37045,2.37065,237900000.0
2006-10-20 21:01:00,2.37075,2.37093,2.37064,2.3709,381400001.0
2006-10-20 21:02:00,2.37077,2.37077,2.37034,2.37045,79700000.0
2006-10-20 21:03:00,2.3705,2.3707,2.37046,2.37054,99500000.0
2006-10-20 21:04:00,2.37052,2.37053,2.37042,2.37053,84899999.0
2006-10-20 21:05:00,2.37049,2.37049,2.37014,2.37022,66200000.0
2006-10-20 21:06:00,2.37018,2.37031,2.37017,2.37018,75199999.0
2006-10-20 21:07:00,2.37013,2.37036,2.37008,2.37028,22100000.0
2006-10-20 21:08:00,2.37032,2.37034,2.37024,2.37026,19700000.0
2006-10-20 21:09:00,2.37015,2.37026,2.37004,2.37004,36700000.0
2006-10-20 21:10:00,2.36998,2.36998,2.36962,2.36977,94200000.0
2006-10-20 21:11:00,2.36959,2.36972,2.36944,2.36955,139800000.0
2006-10-20 21:12:00,2.3695,2.3695,2.36936,2.36936,35500000.0
2006-10-20 21:13:00,2.36922,2.36933,2.3688,2.3688,110200000.0
2006-10-20 21:14:00,2.36898,2.3696,2.36897,2.3695,166100000.0
2006-10-20 21:15:00,2.3696,2.36975,2.3695,2.36953,159300000.0
2006-10-20 21:16:00,2.3696,2.36973,2.3695,2.36973,105500000.0
2006-10-20 21:17:00,2.36979,2.36985,2.36958,2.36958,168100000.0
2006-10-20 21:18:00,2.36955,2.36973,2.3694,2.3694,135200000.0
2006-10-20 21:19:00,2.36928,2.3693,2.36916,2.36928,64500000.0
2006-10-20 21:20:00,2.36943,2.36972,2.36939,2.3695,226100000.0
2006-10-20 21:21:00,2.36951,2.36965,2.36925,2.36925,256799999.0
2006-10-20 21:22:00,2.36945,2.36969,2.36929,2.36958,194400000.0
2006-10-20 21:23:00,2.36973,2.36973,2.3695,2.36958,131300000.0
2006-10-20 21:24:00,2.36936,2.36956,2.36906,2.3691,46400000.0
2006-10-20 21:25:00,2.36958,2.36971,2.36946,2.36971,54100000.0
2006-10-20 21:26:00,2.36971,2.36971,2.3694,2.36963,42300001.0
2006-10-20 21:27:00,2.36968,2.36968,2.36934,2.36966,56700000.0
2006-10-20 21:28:00,2.36981,2.37001,2.36977,2.36989,141500000.0
2006-10-20 21:29:00,2.36993,2.37001,2.3698,2.37,51900000.0
2006-10-20 21:30:00,2.37003,2.37003,2.36971,2.36983,37100000.0
2006-10-20 21:31:00,2.36996,2.37074,2.36996,2.37071,19000000.0
2006-10-20 21:32:00,2.3709,2.37097,2.37058,2.37097,177200000.0
2006-10-20 21:33:00,2.3708,2.37099,2.37039,2.37039,78700000.0
2006-10-20 21:34:00,2.3706,2.3708,2.37053,2.37068,104300000.0
2006-10-20 21:35:00,2.3708,2.37088,2.37059,2.37059,31300000.0
2006-10-20 21:36:00,2.37057,2.37067,2.37057,2.37067,14400000.0
2006-10-20 21:37:00,2.37067,2.37073,2.37055,2.37055,58600000.0
2006-10-20 21:38:00,2.3705,2.3706,2.37045,2.37055,61800000.0
2006-10-20 21:39:00,2.37055,2.3706,2.37054,2.37055,27700000.0
2006-10-20 21:40:00,2.37052,2.37052,2.37037,2.37045,17600000.0
2006-10-20 21:41:00,2.37033,2.3705,2.37033,2.37046,43800000.0
2006-10-20 21:42:00,2.37044,2.37052,2.37028,2.37051,89200000.0
2006-10-20 21:43:00,2.37042,2.37042,2.37017,2.37036,97100000.0
2006-10-20 21:44:00,2.37048,2.37063,2.37022,2.37026,113100000.0
2006-10-20 21:45:00,2.3702,2.3702,2.36995,2.37007,122400000.0
2006-10-20 21:46:00,2.37011,2.37011,2.36988,2.36993,79500000.0
2006-10-20 21:47:00,2.36996,2.37037,2.36996,2.3701,130000000.0
2006-10-20 21:48:00,2.37005,2.3703,2.37003,2.37008,32600000.0
2006-10-20 21:49:00,2.3702,2.37039,2.37017,2.37029,96500000.0
2006-10-20 21:50:00,2.37038,2.37038,2.37017,2.37018,49400000.0
2006-10-20 21:51:00,2.3702,2.37026,2.37015,2.37025,33400000.0
2006-10-20 21:52:00,2.3702,2.37035,2.37013,2.37019,104200000.0
2006-10-20 21:53:00,2.37023,2.37037,2.37012,2.37012,60000000.0
2006-10-20 21:54:00,2.3701,2.37031,2.3701,2.37019,28900000.0
2006-10-20 21:55:00,2.37022,2.37044,2.37022,2.37031,88100000.0
2006-10-20 21:56:00,2.37038,2.37046,2.37038,2.37045,58500000.0
2006-10-20 21:57:00,2.37044,2.37051,2.37044,2.37046,29700000.0
2006-10-20 21:58:00,2.37043,2.37052,2.37032,2.37052,48300000.0
2006-10-20 21:59:00,2.3706,2.3706,2.37023,2.37038,184000000.0
2006-10-20 22:00:00,2.37033,2.37053,2.37031,2.37049,93900000.0
2006-10-20 22:01:00,2.37047,2.3706,2.37036,2.37036,26600000.0
2006-10-20 22:02:00,2.37033,2.3705,2.37016,2.37016,119600000.0
2006-10-20 22:03:00,2.37022,2.37035,2.3702,2.37035,26800000.0
2006-10-20 22:04:00,2.37031,2.37032,2.36989,2.37016,74800000.0
2006-10-20 22:05:00,2.37001,2.37016,2.3698,2.3698,74400000.0
2006-10-20 22:06:00,2.36991,2.37014,2.36985,2.36985,32500000.0
2006-10-20 22:07:00,2.36997,2.37011,2.36992,2.36992,30900000.0
2006-10-20 22:08:00,2.36972,2.36988,2.36954,2.36966,33100000.0
2006-10-20 22:09:00,2.36955,2.36975,2.36953,2.36956,43500000.0
2006-10-20 22:10:00,2.36951,2.36972,2.36925,2.36972,45100000.0
2006-10-20 22:11:00,2.36978,2.36978,2.3696,2.36961,19800000.0
2006-10-20 22:12:00,2.36958,2.36958,2.36934,2.3695,85300000.0
2006-10-20 22:13:00,2.36955,2.36984,2.36955,2.36972,53600000.0
2006-10-20 22:14:00,2.36971,2.36977,2.36971,2.36974,8000000.0
2006-10-20 22:15:00,2.3696,2.36982,2.36949,2.36973,134300000.0
2006-10-20 22:16:00,2.36995,2.37007,2.36968,2.36968,191700001.0
2006-10-20 22:17:00,2.36963,2.36988,2.36958,2.36987,22500000.0
2006-10-20 22:18:00,2.37004,2.37014,2.36974,2.37002,36000000.0
2006-10-20 22:19:00,2.36993,2.36998,2.3697,2.36994,41200000.0
2006-10-20 22:20:00,2.36994,2.36994,2.36977,2.36977,20800000.0
2006-10-20 22:21:00,2.36978,2.36983,2.36971,2.36983,38500000.0
2006-10-20 22:22:00,2.36981,2.36983,2.36959,2.36983,112500000.0
2006-10-20 22:23:00,2.36983,2.37004,2.36975,2.36988,102100000.0
2006-10-20 22:24:00,2.3698,2.36981,2.36975,2.36981,19400000.0
2006-10-20 22:25:00,2.36989,2.36989,2.3695,2.36962,55400000.0
2006-10-20 22:26:00,2.36955,2.36955,2.36929,2.36943,22300000.0
2006-10-20 22:27:00,2.3695,2.3695,2.36925,2.36929,38000000.0
2006-10-20 22:28:00,2.3693,2.36951,2.36897,2.36951,26400000.0
2006-10-20 22:29:00,2.36955,2.36955,2.36919,2.36919,147800000.0
2006-10-20 22:30:00,2.36935,2.36969,2.36935,2.36963,120400000.0
2006-10-20 22:31:00,2.36956,2.36973,2.36936,2.36973,39500000.0
2006-10-20 22:32:00,2.36957,2.36957,2.36942,2.36942,33700000.0
2006-10-20 22:33:00,2.36948,2.36963,2.36927,2.36961,35200000.0
2006-10-20 22:34:00,2.36967,2.3697,2.36937,2.3696,79500000.0
2006-10-20 22:35:00,2.36958,2.36958,2.36929,2.3694,46400000.0
2006-10-20 22:36:00,2.36942,2.36942,2.36927,2.3694,40100000.0
2006-10-20 22:37:00,2.36935,2.36935,2.36879,2.36879,28700000.0
2006-10-20 22:38:00,2.3689,2.36948,2.3689,2.36942,58100000.0
2006-10-20 22:39:00,2.36928,2.36946,2.36916,2.36946,28400000.0
2006-10-20 22:40:00,2.36926,2.36926,2.36893,2.36909,35800000.0
2006-10-20 22:41:00,2.36898,2.36917,2.36894,2.3691,33900000.0
2006-10-20 22:42:00,2.36894,2.36894,2.36839,2.36876,55400000.0
2006-10-20 22:43:00,2.36851,2.36913,2.36851,2.36899,147100001.0
2006-10-20 22:44:00,2.36945,2.36979,2.36945,2.36978,47400000.0
2006-10-20 22:45:00,2.36967,2.36983,2.36957,2.36958,62700000.0
2006-10-20 22:46:00,2.36961,2.36961,2.36948,2.36957,75700000.0
2006-10-20 22:47:00,2.36971,2.36971,2.36951,2.36963,38800000.0
2006-10-20 22:48:00,2.36951,2.36984,2.36947,2.36971,76900000.0
2006-10-20 22:49:00,2.3697,2.37016,2.36954,2.36996,74200000.0
2006-10-20 22:50:00,2.36983,2.3702,2.36963,2.37015,44100000.0
2006-10-20 22:51:00,2.37012,2.37043,2.36984,2.37011,79200000.0
2006-10-20 22:52:00,2.37012,2.3705,2.37001,2.3705,46400000.0
2006-10-20 22:53:00,2.37059,2.37074,2.37047,2.37059,39500000.0
2006-10-20 22:54:00,2.37078,2.37078,2.37067,2.37068,24300000.0
2006-10-20 22:55:00,2.37064,2.3708,2.37058,2.3707,52300000.0
2006-10-20 22:56:00,2.37074,2.3709,2.36999,2.37005,21800000.0
2006-10-20 22:57:00,2.36985,2.37148,2.36985,2.37148,27400000.0
2006-10-20 22:58:00,2.37096,2.37119,2.37057,2.37087,31200000.0
2006-10-20 22:59:00,2.3707,2.371,2.37014,2.37019,23300000.0
2006-10-22 23:00:00,2.37017,2.37017,2.36816,2.36837,44000000.0
2006-10-22 23:01:00,2.36838,2.36838,2.36806,2.3681,31700000.0
2006-10-22 23:02:00,2.3682,2.3682,2.36802,2.36819,23500000.0
2006-10-22 23:03:00,2.36824,2.36874,2.36824,2.36867,15200000.0
2006-10-22 23:04:00,2.36843,2.36843,2.36759,2.36812,41100000.0
2006-10-22 23:05:00,2.36828,2.3686,2.36794,2.36849,31200000.0
2006-10-22 23:06:00,2.36839,2.3686,2.36795,2.36808,31600000.0
2006-10-22 23:07:00,2.36811,2.36834,2.36804,2.36829,23400000.0
2006-10-22 23:08:00,2.36843,2.36843,2.36758,2.36758,20000000.0
2006-10-22 23:09:00,2.36776,2.36847,2.36776,2.36847,8600000.0
2006-10-22 23:10:00,2.3691,2.37014,2.36848,2.36848,45899999.0
2006-10-22 23:11:00,2.36795,2.36795,2.36751,2.36753,36400000.0
2006-10-22 23:12:00,2.36774,2.36859,2.36774,2.36855,36700000.0
2006-10-22 23:13:00,2.37064,2.37064,2.36828,2.36828,36499999.0
2006-10-22 23:14:00,2.36794,2.36798,2.36771,2.36771,34700000.0
2006-10-22 23:15:00,2.36794,2.36825,2.36794,2.36798,29000000.0
2006-10-22 23:16:00,2.36801,2.36804,2.36801,2.36804,9600000.0
2006-10-22 23:17:00,2.36807,2.3681,2.36788,2.36788,19900000.0
2006-10-22 23:18:00,2.36795,2.36795,2.3677,2.3677,6800000.0
2006-10-22 23:19:00,2.36754,2.36768,2.36733,2.36741,24700000.0
2006-10-22 23:20:00,2.36775,2.36816,2.36762,2.36816,51100000.0
2006-10-22 23:21:00,2.36816,2.36816,2.36757,2.3679,35800000.0
2006-10-22 23:22:00,2.36783,2.36783,2.36752,2.36752,43500000.0
2006-10-22 23:23:00,2.36742,2.3678,2.3673,2.3678,28200000.0
2006-10-22 23:24:00,2.36787,2.36793,2.36774,2.36793,32700000.0
2006-10-22 23:25:00,2.36892,2.36895,2.36794,2.3683,37300000.0
2006-10-22 23:26:00,2.36806,2.36806,2.36804,2.36804,10000000.0
2006-10-22 23:27:00,2.36798,2.3681,2.36797,2.36804,41100000.0
2006-10-22 23:28:00,2.36849,2.36899,2.3684,2.36892,26000000.0
2006-10-22 23:29:00,2.36868,2.36868,2.36829,2.36851,12500000.0
2006-10-22 23:30:00,2.36815,2.36822,2.36808,2.36822,24800000.0
2006-10-22 23:31:00,2.36813,2.36833,2.36811,2.36831,30400000.0
2006-10-22 23:32:00,2.3685,2.36853,2.36848,2.36853,7400000.0
2006-10-22 23:33:00,2.36842,2.36842,2.36792,2.36799,41600000.0
2006-10-22 23:34:00,2.36809,2.36851,2.36809,2.36845,27000000.0
2006-10-22 23:35:00,2.36872,2.36882,2.36831,2.3685,34700000.0
2006-10-22 23:36:00,2.36823,2.36823,2.36814,2.36814,24200000.0
2006-10-22 23:37:00,2.36768,2.36801,2.36768,2.36801,29200000.0
2006-10-22 23:38:00,2.36832,2.36832,2.3681,2.36828,64000000.0
2006-10-22 23:39:00,2.36832,2.36867,2.36832,2.36852,38700000.0
2006-10-22 23:40:00,2.36874,2.36884,2.36818,2.36846,46800000.0
2006-10-22 23:41:00,2.36833,2.36833,2.36813,2.36813,34000000.0
2006-10-22 23:42:00,2.36824,2.36824,2.36765,2.36791,33200000.0
2006-10-22 23:43:00,2.36826,2.36828,2.36825,2.36825,14400000.0
2006-10-22 23:44:00,2.36839,2.36839,2.36824,2.36824,5800000.0
2006-10-22 23:45:00,2.36819,2.36828,2.36819,2.36828,7200000.0
2006-10-22 23:46:00,2.36814,2.36856,2.36805,2.36826,49400000.0
2006-10-22 23:47:00,2.36842,2.36855,2.36837,2.36847,31400000.0
2006-10-22 23:48:00,2.36828,2.36842,2.36827,2.36842,23200000.0
2006-10-22 23:49:00,2.36837,2.36849,2.36837,2.36842,34000000.0
2006-10-22 23:50:00,2.36858,2.36858,2.3684,2.36843,41700000.0
2006-10-22 23:51:00,2.36845,2.3685,2.36835,2.36835,37000000.0
2006-10-22 23:52:00,2.36835,2.36859,2.36833,2.3685,19800000.0
2006-10-22 23:53:00,2.36806,2.36869,2.36802,2.36814,34100000.0
2006-10-22 23:54:00,2.36854,2.36856,2.36845,2.36848,22900000.0
2006-10-22 23:55:00,2.36836,2.36846,2.36823,2.36823,38600000.0
2006-10-22 23:56:00,2.36848,2.36852,2.36835,2.36835,33600000.0
2006-10-22 23:57:00,2.36846,2.36866,2.36846,2.36866,7500000.0
2006-10-22 23:58:00,2.36871,2.36871,2.36854,2.36856,17500000.0
2006-10-22 23:59:00,2.36837,2.36844,2.36834,2.36844,23800000.0
2006-10-23 00:00:00,2.36823,2.36833,2.36792,2.36792,32000000.0
2006-10-23 00:01:00,2.36792,2.36812,2.36769,2.36812,41900000.0
2006-10-23 00:02:00,2.36824,2.36825,2.36775,2.36775,13400000.0
2006-10-23 00:03:00,2.36787,2.36819,2.36787,2.36819,35900000.0
2006-10-23 00:04:00,2.3684,2.3684,2.3681,2.36835,53700001.0
2006-10-23 00:05:00,2.36826,2.3684,2.36815,2.3684,36000000.0
2006-10-23 00:06:00,2.36834,2.36834,2.3681,2.36822,23100000.0
2006-10-23 00:07:00,2.36838,2.36838,2.36816,2.36832,32700000.0
2006-10-23 00:08:00,2.36832,2.36832,2.36812,2.36826,32000000.0
2006-10-23 00:09:00,2.36844,2.36844,2.36809,2.36838,23100000.0
2006-10-23 00:10:00,2.36831,2.36831,2.36821,2.36829,27300000.0
2006-10-23 00:11:00,2.36836,2.36858,2.36822,2.36858,30400000.0
2006-10-23 00:12:00,2.36847,2.36847,2.36827,2.36828,23300000.0
2006-10-23 00:13:00,2.36817,2.36828,2.36802,2.36823,33200001.0
2006-10-23 00:14:00,2.36823,2.36823,2.3681,2.36816,14300000.0
2006-10-23 00:15:00,2.36832,2.36832,2.36801,2.3681,17200000.0
2006-10-23 00:16:00,2.36832,2.36832,2.36809,2.36812,25200000.0
2006-10-23 00:17:00,2.36805,2.36834,2.36801,2.36828,19700000.0
2006-10-23 00:18:00,2.36829,2.36835,2.36816,2.36821,27900000.0
2006-10-23 00:19:00,2.3684,2.3684,2.36804,2.36818,27800000.0
2006-10-23 00:20:00,2.36812,2.36847,2.36799,2.36847,23600000.0
2006-10-23 00:21:00,2.3687,2.36887,2.36849,2.36867,39200000.0
2006-10-23 00:22:00,2.36873,2.3689,2.3682,2.36824,28800000.0
2006-10-23 00:23:00,2.36862,2.36862,2.36847,2.36847,40800000.0
2006-10-23 00:24:00,2.36865,2.36867,2.36835,2.36835,22400000.0
2006-10-23 00:25:00,2.36843,2.36867,2.36843,2.36866,17400000.0
2006-10-23 00:26:00,2.36865,2.36887,2.36862,2.36862,44600000.0
2006-10-23 00:27:00,2.36858,2.36867,2.3685,2.36856,30900000.0
2006-10-23 00:28:00,2.36845,2.36858,2.36842,2.36858,13600000.0
2006-10-23 00:29:00,2.36862,2.36874,2.36836,2.36862,56100000.0
2006-10-23 00:30:00,2.3687,2.36874,2.36865,2.36865,32100000.0
2006-10-23 00:31:00,2.36865,2.36873,2.36861,2.36873,26100000.0
2006-10-23 00:32:00,2.36879,2.36894,2.36856,2.36894,42500000.0
2006-10-23 00:33:00,2.36892,2.36892,2.36867,2.36868,15200000.0
2006-10-23 00:34:00,2.36873,2.36924,2.36873,2.36889,55100000.0
2006-10-23 00:35:00,2.36877,2.36877,2.36826,2.36854,37800000.0
2006-10-23 00:36:00,2.36845,2.36862,2.36839,2.36854,38800000.0
2006-10-23 00:37:00,2.3683,2.36927,2.3683,2.36923,68300000.0
2006-10-23 00:38:00,2.36922,2.36922,2.36857,2.36901,31800000.0
2006-10-23 00:39:00,2.36908,2.36914,2.36886,2.36892,28500000.0
2006-10-23 00:40:00,2.369,2.36906,2.36894,2.36894,18000000.0
2006-10-23 00:41:00,2.3691,2.3691,2.36867,2.36881,23700000.0
2006-10-23 00:42:00,2.36903,2.36932,2.36903,2.36909,30000000.0
2006-10-23 00:43:00,2.3693,2.3693,2.36863,2.3688,16000000.0
2006-10-23 00:44:00,2.36896,2.3692,2.36893,2.3692,35300000.0
2006-10-23 00:45:00,2.36915,2.36915,2.36899,2.36899,17600000.0
2006-10-23 00:46:00,2.36889,2.36905,2.3688,2.3688,26200000.0
2006-10-23 00:47:00,2.36909,2.3693,2.36896,2.36896,20000000.0
2006-10-23 00:48:00,2.369,2.36921,2.36884,2.3692,43100000.0
2006-10-23 00:49:00,2.3692,2.3692,2.36896,2.36898,16600000.0
2006-10-23 00:50:00,2.36901,2.36915,2.36895,2.36915,31000000.0
2006-10-23 00:51:00,2.36917,2.3692,2.36896,2.36917,36200000.0
2006-10-23 00:52:00,2.36936,2.36936,2.36893,2.36908,16800000.0
2006-10-23 00:53:00,2.36941,2.36941,2.36903,2.36923,36600000.0
2006-10-23 00:54:00,2.36924,2.36924,2.36904,2.36904,35500000.0
2006-10-23 00:55:00,2.36896,2.36934,2.36887,2.36929,24200000.0
2006-10-23 00:56:00,2.36938,2.36969,2.36938,2.36952,27200000.0
2006-10-23 00:57:00,2.36968,2.36989,2.36953,2.36974,33000000.0
2006-10-23 00:58:00,2.36953,2.36977,2.36951,2.36951,37800000.0
2006-10-23 00:59:00,2.36941,2.36964,2.36941,2.36964,18200000.0
2006-10-23 01:00:00,2.36982,2.37006,2.36952,2.37006,45800000.0
2006-10-23 01:01:00,2.3702,2.37027,2.36988,2.37023,38600000.0
2006-10-23 01:02:00,2.37001,2.37008,2.3699,2.3699,24200000.0
2006-10-23 01:03:00,2.37002,2.37022,2.36964,2.36964,37800000.0
2006-10-23 01:04:00,2.3697,2.3699,2.3697,2.3697,58400000.0
2006-10-23 01:05:00,2.36981,2.37003,2.36978,2.3699,38800000.0
2006-10-23 01:06:00,2.36992,2.37005,2.36975,2.36992,24200000.0
2006-10-23 01:07:00,2.36975,2.36993,2.36965,2.36993,42600000.0
2006-10-23 01:08:00,2.36993,2.36993,2.36974,2.36978,24700000.0
2006-10-23 01:09:00,2.36986,2.37004,2.36974,2.36974,33400000.0
2006-10-23 01:10:00,2.36995,2.37026,2.36995,2.37005,68099999.0
2006-10-23 01:11:00,2.37004,2.37017,2.36998,2.37013,19500000.0
2006-10-23 01:12:00,2.37018,2.37019,2.36986,2.37015,22300000.0
2006-10-23 01:13:00,2.36998,2.36998,2.36974,2.36979,17000000.0
2006-10-23 01:14:00,2.3697,2.36998,2.3697,2.36988,31000000.0
2006-10-23 01:15:00,2.36978,2.36998,2.36977,2.36994,26000000.0
2006-10-23 01:16:00,2.36987,2.36988,2.36946,2.36946,50400000.0
2006-10-23 01:17:00,2.36965,2.37022,2.36965,2.37007,18200000.0
2006-10-23 01:18:00,2.36986,2.37001,2.36986,2.37001,18100000.0
2006-10-23 01:19:00,2.37002,2.37019,2.37002,2.37005,20300000.0
2006-10-23 01:20:00,2.36987,2.37003,2.36984,2.36998,51300001.0
2006-10-23 01:21:00,2.36991,2.36991,2.36976,2.3699,13800000.0
2006-10-23 01:22:00,2.36985,2.36998,2.36975,2.36988,23000000.0
2006-10-23 01:23:00,2.3699,2.37,2.36981,2.36991,39600000.0
2006-10-23 01:24:00,2.36995,2.36995,2.3699,2.3699,6400000.0
2006-10-23 01:25:00,2.36993,2.36997,2.36985,2.36986,42500000.0
2006-10-23 01:26:00,2.36986,2.37006,2.36983,2.36983,31099999.0
2006-10-23 01:27:00,2.36973,2.36995,2.36963,2.36973,55000000.0
2006-10-23 01:28:00,2.36962,2.36981,2.36962,2.36973,21600000.0
2006-10-23 01:29:00,2.3699,2.36991,2.36967,2.36967,47000000.0
2006-10-23 01:30:00,2.36963,2.36986,2.36963,2.36971,33700000.0
2006-10-23 01:31:00,2.36968,2.36979,2.36962,2.3697,15500000.0
2006-10-23 01:32:00,2.36958,2.36969,2.36933,2.36957,31900000.0
2006-10-23 01:33:00,2.36952,2.36962,2.36935,2.36955,60400000.0
2006-10-23 01:34:00,2.36948,2.36971,2.36941,2.36942,39700000.0
2006-10-23 01:35:00,2.36946,2.36959,2.36946,2.36959,18600000.0
2006-10-23 01:36:00,2.36948,2.36957,2.36921,2.36957,14800000.0
2006-10-23 01:37:00,2.36961,2.36961,2.36934,2.36937,42600000.0
2006-10-23 01:38:00,2.36945,2.36945,2.36925,2.3693,20800000.0
2006-10-23 01:39:00,2.36919,2.36939,2.36916,2.36916,52800000.0
2006-10-23 01:40:00,2.36921,2.36921,2.36915,2.36915,23100000.0
2006-10-23 01:41:00,2.36923,2.36928,2.3691,2.36925,48600000.0
2006-10-23 01:42:00,2.36917,2.36928,2.36907,2.36925,21300000.0
2006-10-23 01:43:00,2.36912,2.3692,2.36907,2.36913,45000000.0
2006-10-23 01:44:00,2.36929,2.36938,2.36923,2.36923,9400000.0
2006-10-23 01:45:00,2.36929,2.36937,2.36904,2.36911,57500000.0
2006-10-23 01:46:00,2.36899,2.36921,2.36897,2.36906,24700000.0
2006-10-23 01:47:00,2.36912,2.36925,2.36912,2.36925,28600000.0
2006-10-23 01:48:00,2.36924,2.36924,2.36872,2.36896,28000000.0
2006-10-23 01:49:00,2.36886,2.36886,2.36856,2.36875,47200000.0
2006-10-23 01:50:00,2.36871,2.36891,2.36869,2.36873,47500000.0
2006-10-23 01:51:00,2.36896,2.36896,2.36857,2.36862,38500000.0
2006-10-23 01:52:00,2.36862,2.36894,2.36862,2.36862,47100000.0
2006-10-23 01:53:00,2.36864,2.36883,2.36852,2.36862,23100000.0
2006-10-23 01:54:00,2.36866,2.36874,2.36863,2.36874,26200000.0
2006-10-23 01:55:00,2.36881,2.36886,2.36846,2.36846,9800000.0
2006-10-23 01:56:00,2.36844,2.36872,2.36844,2.36872,22000000.0
2006-10-23 01:57:00,2.36891,2.36891,2.36864,2.36876,41700000.0
2006-10-23 01:58:00,2.36883,2.36883,2.36875,2.36875,12200000.0
2006-10-23 01:59:00,2.36876,2.36889,2.36875,2.36878,48900000.0
2006-10-23 02:00:00,2.36868,2.36872,2.36868,2.36872,7200000.0
2006-10-23 02:01:00,2.36841,2.3686,2.36841,2.36853,30100000.0
2006-10-23 02:02:00,2.36855,2.36864,2.36841,2.36864,33800000.0
2006-10-23 02:03:00,2.36869,2.36869,2.36853,2.36853,9200000.0
2006-10-23 02:04:00,2.36852,2.36881,2.36851,2.36878,33500000.0
2006-10-23 02:05:00,2.36872,2.36907,2.3686,2.36907,42100000.0
2006-10-23 02:06:00,2.36885,2.36885,2.36862,2.36881,23800000.0
2006-10-23 02:07:00,2.36873,2.36888,2.36872,2.36887,36200000.0
2006-10-23 02:08:00,2.36884,2.36894,2.36866,2.36882,42600000.0
2006-10-23 02:09:00,2.3691,2.3691,2.36895,2.36895,25200000.0
2006-10-23 02:10:00,2.36892,2.36892,2.36862,2.36881,20000000.0
2006-10-23 02:11:00,2.3688,2.36886,2.36842,2.36884,36000000.0
2006-10-23 02:12:00,2.36894,2.36894,2.36855,2.36863,62600000.0
2006-10-23 02:13:00,2.36846,2.36878,2.36846,2.36878,33400000.0
2006-10-23 02:14:00,2.36875,2.36875,2.3686,2.3686,13600000.0
2006-10-23 02:15:00,2.3686,2.3686,2.3684,2.36845,38400000.0
2006-10-23 02:16:00,2.36821,2.36838,2.36815,2.36815,45500000.0
2006-10-23 02:17:00,2.36842,2.36844,2.36837,2.36837,9200000.0
2006-10-23 02:18:00,2.3684,2.36867,2.3684,2.36865,46600000.0
2006-10-23 02:19:00,2.36857,2.36871,2.3684,2.3684,22900000.0
2006-10-23 02:20:00,2.36842,2.36845,2.3684,2.36845,26800000.0
2006-10-23 02:21:00,2.36832,2.36845,2.36829,2.36833,53500000.0
2006-10-23 02:22:00,2.36842,2.36849,2.36827,2.36849,38100000.0
2006-10-23 02:23:00,2.36843,2.36849,2.36825,2.36825,29600000.0
2006-10-23 02:24:00,2.36838,2.36863,2.36838,2.36863,14200000.0
2006-10-23 02:25:00,2.36864,2.36879,2.36862,2.36866,44400000.0
2006-10-23 02:26:00,2.36888,2.36888,2.36863,2.3688,37200000.0
2006-10-23 02:27:00,2.36871,2.36872,2.36866,2.36866,21200000.0
2006-10-23 02:28:00,2.36866,2.369,2.36864,2.3688,52700000.0
2006-10-23 02:29:00,2.36898,2.36906,2.36888,2.36888,33800000.0
2006-10-23 02:30:00,2.36897,2.36903,2.3689,2.3689,32700000.0
2006-10-23 02:31:00,2.36875,2.3689,2.36875,2.3689,35900000.0
2006-10-23 02:32:00,2.36879,2.36895,2.36876,2.36885,25000000.0
2006-10-23 02:33:00,2.36891,2.36903,2.3688,2.3688,14400000.0
2006-10-23 02:34:00,2.36873,2.36875,2.36856,2.36856,23800000.0
2006-10-23 02:35:00,2.36847,2.36857,2.36832,2.36844,28000000.0
2006-10-23 02:36:00,2.36873,2.36873,2.36858,2.36866,22300000.0
2006-10-23 02:37:00,2.36855,2.36858,2.36847,2.36849,23700000.0
2006-10-23 02:38:00,2.3685,2.36868,2.36847,2.36847,34500000.0
2006-10-23 02:39:00,2.36855,2.36855,2.36855,2.36855,9000000.0
2006-10-23 02:40:00,2.36841,2.36861,2.36837,2.36861,21200000.0
2006-10-23 02:41:00,2.36861,2.36871,2.36853,2.36871,35300000.0
2006-10-23 02:42:00,2.36868,2.36885,2.36868,2.36876,12600000.0
2006-10-23 02:43:00,2.3688,2.36883,2.3687,2.3687,6800000.0
2006-10-23 02:44:00,2.36885,2.36885,2.36878,2.36878,15800000.0
2006-10-23 02:45:00,2.36877,2.36877,2.36873,2.36873,12000000.0
2006-10-23 02:46:00,2.36873,2.36873,2.36872,2.36872,4600000.0
2006-10-23 02:47:00,2.36872,2.36903,2.36872,2.36903,6000000.0
2006-10-23 02:48:00,2.36899,2.36912,2.36874,2.36907,29600000.0
2006-10-23 02:49:00,2.36908,2.36908,2.36902,2.36902,6400000.0
2006-10-23 02:50:00,2.36877,2.36891,2.36866,2.36885,33800000.0
2006-10-23 02:51:00,2.36863,2.36902,2.36854,2.36902,31400000.0
2006-10-23 02:52:00,2.36897,2.36897,2.36869,2.36876,23200000.0
2006-10-23 02:53:00,2.3688,2.36881,2.36854,2.36866,26000000.0
2006-10-23 02:54:00,2.36869,2.36873,2.36863,2.36865,19600000.0
2006-10-23 02:55:00,2.36864,2.36875,2.36852,2.36873,42300000.0
2006-10-23 02:56:00,2.36875,2.36882,2.36858,2.36866,34000000.0
2006-10-23 02:57:00,2.3687,2.3687,2.36841,2.36854,29400000.0
2006-10-23 02:58:00,2.36861,2.3687,2.36851,2.36851,20000000.0
2006-10-23 02:59:00,2.36866,2.36866,2.36862,2.36864,43000000.0
2006-10-23 03:00:00,2.3686,2.36877,2.3686,2.3686,37500000.0
2006-10-23 03:01:00,2.36855,2.36871,2.36855,2.36871,14000000.0
2006-10-23 03:02:00,2.36865,2.36867,2.36865,2.36867,13500000.0
2006-10-23 03:03:00,2.36866,2.36898,2.36866,2.36891,20200000.0
2006-10-23 03:04:00,2.36899,2.36914,2.36871,2.36912,25800000.0
2006-10-23 03:05:00,2.3688,2.36915,2.3688,2.36911,31300000.0
2006-10-23 03:06:00,2.36915,2.36937,2.36911,2.36929,36300000.0
2006-10-23 03:07:00,2.36946,2.36946,2.36914,2.3693,24400000.0
2006-10-23 03:08:00,2.36949,2.36954,2.36938,2.36944,27600000.0
2006-10-23 03:09:00,2.36939,2.36953,2.36939,2.3694,28700000.0
2006-10-23 03:10:00,2.36929,2.36952,2.3692,2.36937,51400000.0
2006-10-23 03:11:00,2.36939,2.36939,2.36924,2.36935,15800000.0
2006-10-23 03:12:00,2.36946,2.36946,2.36917,2.36921,63400000.0
2006-10-23 03:13:00,2.36918,2.36945,2.36915,2.3693,41900000.0
2006-10-23 03:14:00,2.36935,2.36944,2.3693,2.36941,41900000.0
2006-10-23 03:15:00,2.36944,2.36953,2.36933,2.36933,20000000.0
2006-10-23 03:16:00,2.36937,2.36937,2.36925,2.36926,31400000.0
2006-10-23 03:17:00,2.36919,2.36937,2.36919,2.36937,18000000.0
2006-10-23 03:18:00,2.3693,2.3693,2.36915,2.36915,38000000.0
2006-10-23 03:19:00,2.36926,2.36932,2.36918,2.36922,45000000.0
2006-10-23 03:20:00,2.36927,2.36934,2.36925,2.36928,24700000.0
2006-10-23 03:21:00,2.3692,2.36938,2.36917,2.36925,37400000.0
2006-10-23 03:22:00,2.36935,2.36947,2.36921,2.36929,26700000.0
2006-10-23 03:23:00,2.36928,2.36937,2.36921,2.3693,26200000.0
2006-10-23 03:24:00,2.36947,2.36948,2.36939,2.36939,23300000.0
2006-10-23 03:25:00,2.36924,2.36946,2.36924,2.36925,22600000.0
2006-10-23 03:26:00,2.36926,2.36941,2.36926,2.36932,23700000.0
2006-10-23 03:27:00,2.36923,2.36943,2.36921,2.36926,28400000.0
2006-10-23 03:28:00,2.36926,2.3693,2.36907,2.36922,91599999.0
2006-10-23 03:29:00,2.36941,2.36941,2.36915,2.3693,39700001.0
2006-10-23 03:30:00,2.36933,2.36933,2.36904,2.36918,16800000.0
2006-10-23 03:31:00,2.36908,2.36927,2.36904,2.36907,36700000.0
2006-10-23 03:32:00,2.36905,2.36917,2.36904,2.36917,29500000.0
2006-10-23 03:33:00,2.36927,2.36944,2.36923,2.36925,27700000.0
2006-10-23 03:34:00,2.36919,2.3694,2.36909,2.3693,41600000.0
2006-10-23 03:35:00,2.36946,2.36946,2.3691,2.36937,36500000.0
2006-10-23 03:36:00,2.3691,2.3693,2.36907,2.36907,53600000.0
2006-10-23 03:37:00,2.36907,2.36921,2.36893,2.36921,20400000.0
2006-10-23 03:38:00,2.36927,2.3695,2.36907,2.36912,22000000.0
2006-10-23 03:39:00,2.36929,2.36934,2.36912,2.36922,42600000.0
2006-10-23 03:40:00,2.36925,2.3694,2.36923,2.36937,30300000.0
2006-10-23 03:41:00,2.36918,2.36918,2.36912,2.36912,6400000.0
2006-10-23 03:42:00,2.36911,2.36926,2.36898,2.36918,20400000.0
2006-10-23 03:43:00,2.36924,2.36933,2.36898,2.36907,26100000.0
2006-10-23 03:44:00,2.36906,2.36929,2.36905,2.36929,53200000.0
2006-10-23 03:45:00,2.36913,2.36913,2.36861,2.36861,19200000.0
2006-10-23 03:46:00,2.36895,2.3691,2.36866,2.36896,26400000.0
2006-10-23 03:47:00,2.36879,2.36886,2.36879,2.36886,4600000.0
2006-10-23 03:48:00,2.36901,2.36916,2.36899,2.36916,7200000.0
2006-10-23 03:49:00,2.36918,2.36928,2.36905,2.36905,39800000.0
2006-10-23 03:50:00,2.36905,2.36925,2.36894,2.36922,33800000.0
2006-10-23 03:51:00,2.36939,2.36939,2.36899,2.36902,35300000.0
2006-10-23 03:52:00,2.36898,2.36898,2.36898,2.36898,2400000.0
2006-10-23 03:53:00,2.36899,2.36916,2.36899,2.36905,40600000.0
2006-10-23 03:54:00,2.36901,2.3692,2.36901,2.36905,39000000.0
2006-10-23 03:55:00,2.36917,2.36917,2.36908,2.36909,26800000.0
2006-10-23 03:56:00,2.36895,2.36907,2.36889,2.36907,23800000.0
2006-10-23 03:57:00,2.36916,2.36916,2.36892,2.36892,22100000.0
2006-10-23 03:58:00,2.36887,2.36892,2.36868,2.36891,16900000.0
2006-10-23 03:59:00,2.36904,2.36915,2.36904,2.36915,27100000.0
2006-10-23 04:00:00,2.36913,2.36921,2.36913,2.36917,16100000.0
2006-10-23 04:01:00,2.3693,2.36943,2.3691,2.36912,31600000.0
2006-10-23 04:02:00,2.369,2.369,2.36877,2.36894,23800000.0
2006-10-23 04:03:00,2.3688,2.36903,2.3688,2.36892,23600000.0
2006-10-23 04:04:00,2.36898,2.36906,2.36898,2.36906,22100000.0
2006-10-23 04:05:00,2.36891,2.36894,2.36873,2.36877,28700000.0
2006-10-23 04:06:00,2.3688,2.36897,2.3688,2.36883,21600000.0
2006-10-23 04:07:00,2.36863,2.3687,2.36853,2.3687,48800001.0
2006-10-23 04:08:00,2.36844,2.36844,2.36817,2.36817,17200000.0
2006-10-23 04:09:00,2.36817,2.36818,2.36792,2.36818,39100000.0
2006-10-23 04:10:00,2.36799,2.36811,2.36783,2.3679,26600000.0
2006-10-23 04:11:00,2.36791,2.36808,2.36781,2.36806,22900000.0
2006-10-23 04:12:00,2.36793,2.36808,2.36766,2.36808,40400000.0
2006-10-23 04:13:00,2.36787,2.36806,2.36772,2.3679,23200000.0
2006-10-23 04:14:00,2.36789,2.3679,2.36772,2.3679,20500000.0
2006-10-23 04:15:00,2.36772,2.36795,2.36772,2.36795,40000000.0
2006-10-23 04:16:00,2.36786,2.368,2.36764,2.36787,19200000.0
2006-10-23 04:17:00,2.36801,2.36801,2.36768,2.36768,21700000.0
2006-10-23 04:18:00,2.368,2.368,2.36755,2.36755,5100000.0
2006-10-23 04:19:00,2.36738,2.36766,2.3672,2.36761,31700000.0
2006-10-23 04:20:00,2.36755,2.36771,2.36748,2.36771,35900000.0
2006-10-23 04:21:00,2.36765,2.36765,2.36744,2.36747,39500000.0
2006-10-23 04:22:00,2.36772,2.36779,2.36749,2.36762,49800000.0
2006-10-23 04:23:00,2.36774,2.36774,2.36735,2.36756,43600000.0
2006-10-23 04:24:00,2.36749,2.36749,2.36699,2.36699,38200000.0
2006-10-23 04:25:00,2.36743,2.36763,2.36734,2.36753,51000000.0
2006-10-23 04:26:00,2.36766,2.36779,2.36755,2.36755,28200000.0
2006-10-23 04:27:00,2.36753,2.36772,2.36753,2.36765,23700000.0
2006-10-23 04:28:00,2.36776,2.36777,2.3675,2.36769,41800000.0
2006-10-23 04:29:00,2.3679,2.3679,2.36758,2.36758,27800000.0
2006-10-23 04:30:00,2.36762,2.36784,2.36762,2.36775,38200000.0
2006-10-23 04:31:00,2.36775,2.36775,2.36756,2.36772,43300000.0
2006-10-23 04:32:00,2.36762,2.36782,2.36762,2.36777,34900000.0
2006-10-23 04:33:00,2.36771,2.36771,2.36752,2.36764,26000000.0
2006-10-23 04:34:00,2.36766,2.36779,2.36764,2.36779,39200000.0
2006-10-23 04:35:00,2.36725,2.36792,2.36699,2.36792,29600000.0
2006-10-23 04:36:00,2.3678,2.36782,2.36773,2.3678,17600000.0
2006-10-23 04:37:00,2.36782,2.36786,2.36782,2.36786,5600000.0
2006-10-23 04:38:00,2.36804,2.36804,2.36777,2.36797,56800000.0
2006-10-23 04:39:00,2.36791,2.36804,2.36781,2.36804,17600000.0
2006-10-23 04:40:00,2.36792,2.3682,2.36769,2.36809,45800000.0
2006-10-23 04:41:00,2.36799,2.36817,2.36796,2.36796,34400000.0
2006-10-23 04:42:00,2.36789,2.36814,2.36783,2.36783,35300000.0
2006-10-23 04:43:00,2.36783,2.36809,2.36741,2.36763,29200000.0
2006-10-23 04:44:00,2.36756,2.36775,2.36741,2.36751,34000000.0
2006-10-23 04:45:00,2.36761,2.36764,2.36756,2.36763,14300000.0
2006-10-23 04:46:00,2.36753,2.36768,2.36748,2.36766,20800000.0
2006-10-23 04:47:00,2.36765,2.36775,2.36765,2.36765,28200000.0
2006-10-23 04:48:00,2.36765,2.3677,2.36755,2.3676,51899999.0
2006-10-23 04:49:00,2.36778,2.36781,2.36748,2.36781,16600000.0
2006-10-23 04:50:00,2.36794,2.36794,2.36784,2.3679,13900000.0
2006-10-23 04:51:00,2.36783,2.36783,2.36736,2.3674,20600000.0
2006-10-23 04:52:00,2.36763,2.3679,2.36758,2.3679,62900000.0
2006-10-23 04:53:00,2.36802,2.36802,2.36746,2.36789,27800000.0
2006-10-23 04:54:00,2.36793,2.36801,2.36788,2.36791,21100000.0
2006-10-23 04:55:00,2.36801,2.36801,2.36779,2.36784,47500000.0
2006-10-23 04:56:00,2.36789,2.36816,2.36789,2.36809,34400000.0
2006-10-23 04:57:00,2.36816,2.36833,2.36811,2.36813,42400000.0
2006-10-23 04:58:00,2.36813,2.36827,2.36805,2.36811,24600000.0
2006-10-23 04:59:00,2.36814,2.36828,2.36804,2.36828,47300000.0
2006-10-23 05:00:00,2.36825,2.36836,2.36824,2.36836,9200000.0
2006-10-23 05:01:00,2.36838,2.36838,2.36805,2.36812,40400000.0
2006-10-23 05:02:00,2.36829,2.36856,2.36829,2.36849,20300000.0
2006-10-23 05:03:00,2.3684,2.36842,2.3684,2.36842,4800000.0
2006-10-23 05:04:00,2.36852,2.36854,2.36814,2.36837,51600001.0
2006-10-23 05:05:00,2.3685,2.36858,2.3685,2.36858,20100000.0
2006-10-23 05:06:00,2.3685,2.36868,2.36845,2.36852,45600000.0
2006-10-23 05:07:00,2.36877,2.36877,2.36848,2.36848,38300000.0
2006-10-23 05:08:00,2.36855,2.36855,2.36826,2.36852,30200000.0
2006-10-23 05:09:00,2.36853,2.36889,2.36851,2.36875,33600000.0
2006-10-23 05:10:00,2.36879,2.36901,2.36876,2.36901,57100000.0
2006-10-23 05:11:00,2.36911,2.36912,2.36874,2.36897,28300000.0
2006-10-23 05:12:00,2.36907,2.36925,2.36893,2.36908,34300000.0
2006-10-23 05:13:00,2.36896,2.36913,2.3686,2.36871,25600000.0
2006-10-23 05:14:00,2.36872,2.3691,2.36872,2.3691,42700000.0
2006-10-23 05:15:00,2.36912,2.36912,2.36879,2.36907,33000000.0
2006-10-23 05:16:00,2.36901,2.36918,2.36901,2.36908,24400000.0
2006-10-23 05:17:00,2.36913,2.3694,2.36913,2.36925,59400000.0
2006-10-23 05:18:00,2.36918,2.36935,2.3691,2.36935,62900000.0
2006-10-23 05:19:00,2.36941,2.36943,2.36928,2.36938,55000000.0
2006-10-23 05:20:00,2.36927,2.36941,2.36915,2.36922,44300000.0
2006-10-23 05:21:00,2.36917,2.36944,2.36917,2.36933,54500000.0
2006-10-23 05:22:00,2.36927,2.36942,2.36923,2.36926,59800001.0
2006-10-23 05:23:00,2.36931,2.36969,2.36931,2.36955,35800000.0
2006-10-23 05:24:00,2.36942,2.36948,2.36938,2.36938,28000000.0
2006-10-23 05:25:00,2.36941,2.36957,2.36932,2.36932,54700000.0
2006-10-23 05:26:00,2.36944,2.36961,2.36937,2.36937,56100000.0
2006-10-23 05:27:00,2.36927,2.36961,2.36927,2.36961,11700000.0
2006-10-23 05:28:00,2.36958,2.36958,2.36935,2.36936,50900000.0
2006-10-23 05:29:00,2.36924,2.36938,2.36917,2.36937,25400000.0
2006-10-23 05:30:00,2.3694,2.3694,2.36908,2.36926,20400000.0
2006-10-23 05:31:00,2.36913,2.36924,2.36912,2.36912,12000000.0
2006-10-23 05:32:00,2.36914,2.36927,2.36911,2.36911,27400000.0
2006-10-23 05:33:00,2.36921,2.3693,2.36919,2.3693,16000000.0
2006-10-23 05:34:00,2.36923,2.36938,2.36923,2.36938,17000000.0
2006-10-23 05:35:00,2.36949,2.36961,2.36939,2.36949,42300000.0
2006-10-23 05:36:00,2.36946,2.36954,2.36931,2.36945,41000000.0
2006-10-23 05:37:00,2.36951,2.36961,2.36947,2.36961,16400000.0
2006-10-23 05:38:00,2.36963,2.36963,2.36955,2.36963,15600000.0
2006-10-23 05:39:00,2.36952,2.36955,2.36935,2.36938,57800000.0
2006-10-23 05:40:00,2.36924,2.36972,2.36924,2.36972,26400000.0
2006-10-23 05:41:00,2.36936,2.36954,2.36936,2.36951,46200000.0
2006-10-23 05:42:00,2.36947,2.36951,2.36921,2.36939,52700000.0
2006-10-23 05:43:00,2.36942,2.36949,2.36907,2.36939,50100000.0
2006-10-23 05:44:00,2.3694,2.36959,2.36932,2.36959,28000000.0
2006-10-23 05:45:00,2.36948,2.36965,2.36941,2.36941,24800000.0
2006-10-23 05:46:00,2.3694,2.3694,2.36917,2.3692,21200000.0
2006-10-23 05:47:00,2.36925,2.36942,2.36923,2.36942,19500000.0
2006-10-23 05:48:00,2.36944,2.36944,2.36913,2.36934,31000000.0
2006-10-23 05:49:00,2.36901,2.36933,2.36883,2.36898,26700000.0
2006-10-23 05:50:00,2.36933,2.36936,2.36917,2.36936,29300001.0
2006-10-23 05:51:00,2.36931,2.36931,2.36916,2.36916,13100000.0
2006-10-23 05:52:00,2.36954,2.36972,2.36914,2.36956,55100000.0
2006-10-23 05:53:00,2.36934,2.36952,2.36934,2.36952,61800000.0
2006-10-23 05:54:00,2.36948,2.36958,2.3692,2.3692,45100000.0
2006-10-23 05:55:00,2.36895,2.36926,2.36892,2.36916,47400000.0
2006-10-23 05:56:00,2.36915,2.36915,2.36877,2.36877,25800000.0
2006-10-23 05:57:00,2.36872,2.36899,2.36872,2.36886,42900000.0
2006-10-23 05:58:00,2.36879,2.36902,2.36868,2.36868,43200000.0
2006-10-23 05:59:00,2.36877,2.36904,2.36877,2.369,29700000.0
2006-10-23 06:00:00,2.36901,2.36918,2.36893,2.36907,29300000.0
2006-10-23 06:01:00,2.36913,2.36925,2.36905,2.3691,27700000.0
2006-10-23 06:02:00,2.36907,2.36908,2.36888,2.36888,37200000.0
2006-10-23 06:03:00,2.36885,2.36909,2.36885,2.36909,25800000.0
2006-10-23 06:04:00,2.36884,2.36885,2.36858,2.3688,35000000.0
2006-10-23 06:05:00,2.36895,2.36919,2.36895,2.36919,16200000.0
2006-10-23 06:06:00,2.36925,2.36925,2.36891,2.36902,46800000.0
2006-10-23 06:07:00,2.36893,2.3691,2.36891,2.36898,16700000.0
2006-10-23 06:08:00,2.36902,2.36906,2.36833,2.36837,24300000.0
2006-10-23 06:09:00,2.36912,2.3692,2.36888,2.3689,19000000.0
2006-10-23 06:10:00,2.36892,2.3691,2.36889,2.36889,36300000.0
2006-10-23 06:11:00,2.36891,2.36901,2.36891,2.36892,14300000.0
2006-10-23 06:12:00,2.36895,2.36915,2.36895,2.36898,38800000.0
2006-10-23 06:13:00,2.36892,2.36905,2.36892,2.36905,25100000.0
2006-10-23 06:14:00,2.36895,2.36895,2.36877,2.36877,28700001.0
2006-10-23 06:15:00,2.3689,2.36913,2.36889,2.36899,47600000.0
2006-10-23 06:16:00,2.36911,2.36914,2.36889,2.36913,23600000.0
2006-10-23 06:17:00,2.36905,2.36909,2.36881,2.36903,53300000.0
2006-10-23 06:18:00,2.36885,2.36885,2.36859,2.36872,21900000.0
2006-10-23 06:19:00,2.36862,2.36874,2.36851,2.36862,34300000.0
2006-10-23 06:20:00,2.36892,2.36892,2.36871,2.36871,24500000.0
2006-10-23 06:21:00,2.36828,2.36849,2.36826,2.36849,40000000.0
2006-10-23 06:22:00,2.36851,2.36871,2.3685,2.36869,29400000.0
2006-10-23 06:23:00,2.36872,2.3688,2.36846,2.36875,71499999.0
2006-10-23 06:24:00,2.36882,2.36882,2.36851,2.36851,14900000.0
2006-10-23 06:25:00,2.36838,2.3686,2.36838,2.36843,28300000.0
2006-10-23 06:26:00,2.36855,2.36862,2.36813,2.3682,47600000.0
2006-10-23 06:27:00,2.36827,2.36836,2.36827,2.36836,42200000.0
2006-10-23 06:28:00,2.36834,2.36839,2.36812,2.36839,30700000.0
2006-10-23 06:29:00,2.36834,2.36838,2.36819,2.36819,23200000.0
2006-10-23 06:30:00,2.36834,2.36838,2.36812,2.36825,47600000.0
2006-10-23 06:31:00,2.36821,2.36837,2.36814,2.36821,34100000.0
2006-10-23 06:32:00,2.36827,2.36838,2.36805,2.3681,38500000.0
2006-10-23 06:33:00,2.36796,2.36835,2.36782,2.36835,50400000.0
2006-10-23 06:34:00,2.36854,2.36869,2.3684,2.36853,21300000.0
2006-10-23 06:35:00,2.36837,2.36837,2.36813,2.36813,5600000.0
2006-10-23 06:36:00,2.36794,2.36818,2.36794,2.36803,32200000.0
2006-10-23 06:37:00,2.36801,2.36815,2.36796,2.36815,23600000.0
2006-10-23 06:38:00,2.3682,2.36841,2.36815,2.36815,46400000.0
2006-10-23 06:39:00,2.36825,2.36835,2.3681,2.3681,14200000.0
2006-10-23 06:40:00,2.36822,2.36831,2.36819,2.36819,24100000.0
2006-10-23 06:41:00,2.36824,2.36824,2.36819,2.36819,12000000.0
2006-10-23 06:42:00,2.36822,2.36831,2.36819,2.36826,28200000.0
2006-10-23 06:43:00,2.3683,2.3683,2.36814,2.36818,28100000.0
2006-10-23 06:44:00,2.36818,2.36829,2.36816,2.3682,16200000.0
2006-10-23 06:45:00,2.36805,2.36811,2.36791,2.36802,39700000.0
2006-10-23 06:46:00,2.36806,2.36815,2.36793,2.36813,25000000.0
2006-10-23 06:47:00,2.36812,2.36825,2.36812,2.36816,27000000.0
2006-10-23 06:48:00,2.36812,2.36813,2.36812,2.36813,20300000.0
2006-10-23 06:49:00,2.36807,2.36807,2.36799,2.368,11200000.0
2006-10-23 06:50:00,2.36812,2.3682,2.36802,2.36808,22800000.0
2006-10-23 06:51:00,2.36808,2.36808,2.3678,2.36791,24300000.0
2006-10-23 06:52:00,2.36793,2.36795,2.36784,2.36788,30400000.0
2006-10-23 06:53:00,2.36794,2.36798,2.36794,2.36798,16800000.0
2006-10-23 06:54:00,2.36811,2.36811,2.3679,2.36807,50700000.0
2006-10-23 06:55:00,2.36806,2.3681,2.36803,2.3681,18500000.0
2006-10-23 06:56:00,2.36811,2.36812,2.36791,2.36795,27000000.0
2006-10-23 06:57:00,2.36807,2.36811,2.36793,2.36807,30600000.0
2006-10-23 06:58:00,2.36817,2.3684,2.36815,2.36826,48900000.0
2006-10-23 06:59:00,2.36826,2.36836,2.36801,2.36819,36500000.0
2006-10-23 07:00:00,2.36825,2.36825,2.36789,2.36789,47300000.0
2006-10-23 07:01:00,2.3678,2.36785,2.3678,2.36785,7600000.0
2006-10-23 07:02:00,2.36785,2.36795,2.36785,2.36795,22000000.0
2006-10-23 07:03:00,2.36784,2.36822,2.36781,2.36799,38000000.0
2006-10-23 07:04:00,2.36821,2.36823,2.36793,2.368,56300000.0
2006-10-23 07:05:00,2.36798,2.36798,2.36774,2.36774,17000000.0
2006-10-23 07:06:00,2.36772,2.36801,2.36772,2.36785,34300000.0
2006-10-23 07:07:00,2.36778,2.36794,2.36778,2.36781,26000000.0
2006-10-23 07:08:00,2.36776,2.36786,2.36776,2.36786,4800000.0
2006-10-23 07:09:00,2.36801,2.36801,2.36783,2.36795,26900000.0
2006-10-23 07:10:00,2.3676,2.36796,2.3676,2.36777,32300000.0
2006-10-23 07:11:00,2.36778,2.36793,2.3677,2.3677,31600000.0
2006-10-23 07:12:00,2.36761,2.36781,2.36761,2.3678,22600000.0
2006-10-23 07:13:00,2.36778,2.3681,2.36778,2.3681,21300000.0
2006-10-23 07:14:00,2.36807,2.36822,2.36805,2.36807,30700000.0
2006-10-23 07:15:00,2.36823,2.36823,2.36797,2.36803,25100000.0
2006-10-23 07:16:00,2.36807,2.36807,2.368,2.36804,27200000.0
2006-10-23 07:17:00,2.36793,2.3681,2.36793,2.36795,27400000.0
2006-10-23 07:18:00,2.36799,2.36817,2.36799,2.36817,28600000.0
2006-10-23 07:19:00,2.36788,2.368,2.36767,2.36787,42900000.0
2006-10-23 07:20:00,2.36815,2.3683,2.3681,2.3682,36700000.0
2006-10-23 07:21:00,2.36819,2.36821,2.36804,2.36813,14700000.0
2006-10-23 07:22:00,2.36795,2.36819,2.36795,2.36801,11600000.0
2006-10-23 07:23:00,2.36825,2.36827,2.36803,2.36827,25500000.0
2006-10-23 07:24:00,2.36835,2.36835,2.36785,2.36795,41700000.0
2006-10-23 07:25:00,2.36793,2.36814,2.36793,2.36812,38900000.0
2006-10-23 07:26:00,2.36816,2.3682,2.36804,2.36804,28200000.0
2006-10-23 07:27:00,2.36807,2.3683,2.36807,2.3683,10800000.0
2006-10-23 07:28:00,2.36817,2.36817,2.36798,2.36805,28900000.0
2006-10-23 07:29:00,2.36803,2.36803,2.36777,2.36791,28300000.0
2006-10-23 07:30:00,2.36805,2.3681,2.36795,2.368,26600000.0
2006-10-23 07:31:00,2.36799,2.36807,2.36796,2.36796,19900000.0
2006-10-23 07:32:00,2.36816,2.36817,2.36773,2.36812,39600000.0
2006-10-23 07:33:00,2.3681,2.36813,2.36801,2.36813,34900000.0
2006-10-23 07:34:00,2.36793,2.36814,2.36793,2.36795,35300000.0
2006-10-23 07:35:00,2.36813,2.36816,2.36806,2.36806,21000000.0
2006-10-23 07:36:00,2.36838,2.36898,2.36831,2.36898,26800000.0
2006-10-23 07:37:00,2.36908,2.36915,2.36883,2.36895,37000000.0
2006-10-23 07:38:00,2.36899,2.36908,2.3688,2.36908,18400000.0
2006-10-23 07:39:00,2.36877,2.36891,2.36868,2.36891,41800000.0
2006-10-23 07:40:00,2.36895,2.369,2.36895,2.369,14100000.0
2006-10-23 07:41:00,2.36911,2.36937,2.36903,2.36914,32000000.0
2006-10-23 07:42:00,2.36908,2.36915,2.369,2.36915,25300000.0
2006-10-23 07:43:00,2.3691,2.36926,2.3691,2.36915,38300000.0
2006-10-23 07:44:00,2.3692,2.36945,2.36909,2.36941,39400000.0
2006-10-23 07:45:00,2.36973,2.3701,2.3697,2.37003,38000000.0
2006-10-23 07:46:00,2.36995,2.37002,2.36981,2.37002,39700000.0
2006-10-23 07:47:00,2.37006,2.37006,2.36966,2.36997,36800000.0
2006-10-23 07:48:00,2.37008,2.37008,2.36992,2.37005,38399999.0
2006-10-23 07:49:00,2.37009,2.37014,2.37004,2.37005,35500000.0
2006-10-23 07:50:00,2.37012,2.37019,2.37002,2.37013,48700000.0
2006-10-23 07:51:00,2.36998,2.37039,2.36998,2.37013,36500000.0
2006-10-23 07:52:00,2.37042,2.37082,2.37042,2.37082,25300000.0
2006-10-23 07:53:00,2.37087,2.37088,2.37072,2.37088,53500000.0
2006-10-23 07:54:00,2.3708,2.37102,2.37078,2.37089,26700000.0
2006-10-23 07:55:00,2.37118,2.37118,2.37084,2.37103,51600000.0
2006-10-23 07:56:00,2.37091,2.37108,2.37082,2.37108,20200000.0
2006-10-23 07:57:00,2.37123,2.37149,2.37123,2.37143,36300000.0
2006-10-23 07:58:00,2.3713,2.37154,2.37119,2.37154,24000000.0
2006-10-23 07:59:00,2.37179,2.37209,2.37168,2.37178,46400000.0
2006-10-23 08:00:00,2.37193,2.37193,2.37155,2.37175,38900000.0
2006-10-23 08:01:00,2.37172,2.37172,2.37136,2.37136,50500000.0
2006-10-23 08:02:00,2.37128,2.37157,2.37128,2.37157,46100000.0
2006-10-23 08:03:00,2.37123,2.37146,2.37123,2.37139,34300000.0
2006-10-23 08:04:00,2.37122,2.37122,2.37097,2.371,27000000.0
2006-10-23 08:05:00,2.37097,2.37119,2.37097,2.37111,23200000.0
2006-10-23 08:06:00,2.37109,2.37124,2.37105,2.37106,69800001.0
2006-10-23 08:07:00,2.37101,2.37101,2.3708,2.37082,38700000.0
2006-10-23 08:08:00,2.3709,2.37091,2.37071,2.37081,36200000.0
2006-10-23 08:09:00,2.37076,2.37087,2.37066,2.37066,42600000.0
2006-10-23 08:10:00,2.37071,2.37088,2.3707,2.37083,32200000.0
2006-10-23 08:11:00,2.37091,2.37091,2.37061,2.37075,41500000.0
2006-10-23 08:12:00,2.37067,2.37073,2.37052,2.37052,17600000.0
2006-10-23 08:13:00,2.37056,2.37069,2.37047,2.37055,32900000.0
2006-10-23 08:14:00,2.37079,2.37079,2.37054,2.37054,30400000.0
2006-10-23 08:15:00,2.37076,2.37085,2.3705,2.37066,38500000.0
2006-10-23 08:16:00,2.37063,2.3711,2.37063,2.3711,34200001.0
2006-10-23 08:17:00,2.37133,2.37151,2.37113,2.37113,22500000.0
2006-10-23 08:18:00,2.37126,2.37156,2.37099,2.3715,41700000.0
2006-10-23 08:19:00,2.3714,2.37145,2.3711,2.37145,23600000.0
2006-10-23 08:20:00,2.37118,2.37167,2.37118,2.37167,34000000.0
2006-10-23 08:21:00,2.37193,2.37247,2.3718,2.3718,32800000.0
2006-10-23 08:22:00,2.37152,2.3723,2.37149,2.37212,19200000.0
2006-10-23 08:23:00,2.37229,2.37234,2.37206,2.3723,41300000.0
2006-10-23 08:24:00,2.37189,2.37192,2.3715,2.3715,32600000.0
2006-10-23 08:25:00,2.3713,2.37168,2.3713,2.3716,46800000.0
2006-10-23 08:26:00,2.37164,2.37202,2.37164,2.37192,23400000.0
2006-10-23 08:27:00,2.372,2.37203,2.37176,2.37188,34900000.0
2006-10-23 08:28:00,2.37189,2.37199,2.37176,2.37176,53000000.0
2006-10-23 08:29:00,2.37185,2.37209,2.37169,2.37181,32800000.0
2006-10-23 08:30:00,2.37171,2.37229,2.37171,2.37209,28600000.0
2006-10-23 08:31:00,2.37215,2.37215,2.37183,2.37208,39500000.0
2006-10-23 08:32:00,2.37206,2.3724,2.37192,2.3724,16600000.0
2006-10-23 08:33:00,2.37266,2.37266,2.37238,2.37244,24400000.0
2006-10-23 08:34:00,2.37237,2.37243,2.3721,2.3721,44700000.0
2006-10-23 08:35:00,2.37217,2.37256,2.37217,2.37255,16000000.0
2006-10-23 08:36:00,2.37255,2.37288,2.37249,2.37267,41500000.0
2006-10-23 08:37:00,2.37254,2.37269,2.37219,2.37246,42700000.0
2006-10-23 08:38:00,2.37254,2.37265,2.37254,2.37265,20700000.0
2006-10-23 08:39:00,2.37277,2.3729,2.37269,2.37269,20900000.0
2006-10-23 08:40:00,2.37245,2.37245,2.37208,2.37235,11500000.0
2006-10-23 08:41:00,2.37218,2.37237,2.37203,2.37237,20400000.0
2006-10-23 08:42:00,2.37236,2.37241,2.37218,2.37241,31600000.0
2006-10-23 08:43:00,2.37257,2.37299,2.37246,2.37287,41700000.0
2006-10-23 08:44:00,2.37291,2.37319,2.37256,2.37256,32100000.0
2006-10-23 08:45:00,2.37243,2.37292,2.37236,2.37292,47100000.0
2006-10-23 08:46:00,2.37264,2.37275,2.37235,2.37242,30900000.0
2006-10-23 08:47:00,2.37234,2.37251,2.37226,2.37242,67000000.0
2006-10-23 08:48:00,2.37233,2.37288,2.37231,2.37288,27700000.0
2006-10-23 08:49:00,2.37288,2.37288,2.3724,2.3724,20500000.0
2006-10-23 08:50:00,2.37238,2.3727,2.37238,2.37257,26300000.0
2006-10-23 08:51:00,2.37248,2.37266,2.3724,2.37261,17700000.0
2006-10-23 08:52:00,2.37285,2.37306,2.37259,2.37281,36000000.0
2006-10-23 08:53:00,2.37295,2.37331,2.37295,2.37297,30400000.0
2006-10-23 08:54:00,2.37311,2.37323,2.37302,2.37315,32800000.0
2006-10-23 08:55:00,2.3732,2.37333,2.37308,2.37333,27300000.0
2006-10-23 08:56:00,2.37319,2.37319,2.37299,2.37303,23500000.0
2006-10-23 08:57:00,2.37308,2.37328,2.37296,2.37317,52500000.0
2006-10-23 08:58:00,2.37341,2.37367,2.37338,2.37338,31900000.0
2006-10-23 08:59:00,2.3734,2.37358,2.37325,2.37358,26800000.0
2006-10-23 09:00:00,2.37359,2.37361,2.37336,2.37361,31700000.0
2006-10-23 09:01:00,2.37339,2.37363,2.3733,2.37334,43500001.0
2006-10-23 09:02:00,2.37324,2.37366,2.37324,2.37354,30100000.0
2006-10-23 09:03:00,2.37352,2.37373,2.37352,2.37355,15600000.0
2006-10-23 09:04:00,2.37374,2.3738,2.37361,2.37375,16300000.0
2006-10-23 09:05:00,2.37357,2.37381,2.37357,2.37361,25000000.0
2006-10-23 09:06:00,2.37365,2.3738,2.37322,2.37322,23700000.0
2006-10-23 09:07:00,2.37357,2.37362,2.37323,2.37338,28400000.0
2006-10-23 09:08:00,2.37373,2.37376,2.37351,2.37351,30100000.0
2006-10-23 09:09:00,2.37333,2.37376,2.37331,2.37376,35700000.0
2006-10-23 09:10:00,2.37374,2.37384,2.37355,2.37378,22400000.0
2006-10-23 09:11:00,2.37364,2.37379,2.37353,2.3737,39100000.0
2006-10-23 09:12:00,2.37353,2.37375,2.37331,2.37331,40700000.0
2006-10-23 09:13:00,2.37329,2.37329,2.37277,2.37277,44100000.0
2006-10-23 09:14:00,2.37308,2.37333,2.37308,2.37309,28800000.0
2006-10-23 09:15:00,2.3727,2.3727,2.37213,2.37236,19200000.0
2006-10-23 09:16:00,2.37235,2.37261,2.37224,2.37259,34400000.0
2006-10-23 09:17:00,2.37284,2.3729,2.37259,2.37278,31600000.0
2006-10-23 09:18:00,2.37283,2.37314,2.37272,2.37289,57700000.0
2006-10-23 09:19:00,2.37325,2.37343,2.37325,2.37327,32300000.0
2006-10-23 09:20:00,2.37334,2.37334,2.37246,2.37246,30100000.0
2006-10-23 09:21:00,2.37256,2.37256,2.37219,2.37223,34600000.0
2006-10-23 09:22:00,2.3722,2.37294,2.3722,2.37279,41900000.0
2006-10-23 09:23:00,2.37284,2.37289,2.3725,2.37257,22900000.0
2006-10-23 09:24:00,2.37239,2.37255,2.37213,2.37248,43600000.0
2006-10-23 09:25:00,2.3724,2.37252,2.37228,2.3724,27200000.0
2006-10-23 09:26:00,2.3725,2.37261,2.37233,2.3725,29000000.0
2006-10-23 09:27:00,2.37262,2.37279,2.37252,2.37262,40700000.0
2006-10-23 09:28:00,2.37267,2.37273,2.37248,2.37267,45200000.0
2006-10-23 09:29:00,2.37259,2.37282,2.37253,2.37259,18300000.0
2006-10-23 09:30:00,2.37222,2.37265,2.37213,2.37236,42600000.0
2006-10-23 09:31:00,2.37244,2.37244,2.37197,2.3721,35800000.0
2006-10-23 09:32:00,2.37225,2.37254,2.37225,2.37242,34000000.0
2006-10-23 09:33:00,2.37244,2.37244,2.37199,2.37202,19200000.0
2006-10-23 09:34:00,2.37229,2.37229,2.37206,2.37225,48200000.0
2006-10-23 09:35:00,2.37221,2.37227,2.37202,2.37216,34500000.0
2006-10-23 09:36:00,2.37239,2.37244,2.37214,2.37223,51200000.0
2006-10-23 09:37:00,2.37232,2.37238,2.3722,2.37238,27000000.0
2006-10-23 09:38:00,2.37247,2.37247,2.37221,2.37243,18400000.0
2006-10-23 09:39:00,2.37221,2.37221,2.37182,2.3721,34800000.0
2006-10-23 09:40:00,2.37192,2.37192,2.37167,2.37169,27000000.0
2006-10-23 09:41:00,2.37166,2.37166,2.37148,2.37156,26000000.0
2006-10-23 09:42:00,2.37141,2.37151,2.37113,2.37125,39900000.0
2006-10-23 09:43:00,2.37088,2.371,2.37063,2.37063,36800000.0
2006-10-23 09:44:00,2.37064,2.37076,2.37063,2.37075,40500000.0
2006-10-23 09:45:00,2.37058,2.37069,2.37023,2.37023,28200000.0
2006-10-23 09:46:00,2.37009,2.37016,2.36984,2.37016,20100000.0
2006-10-23 09:47:00,2.37004,2.37032,2.37002,2.37032,31400000.0
2006-10-23 09:48:00,2.37033,2.37043,2.36986,2.36986,36500000.0
2006-10-23 09:49:00,2.37014,2.37041,2.37014,2.37021,26000000.0
2006-10-23 09:50:00,2.37026,2.37035,2.3702,2.3702,21900000.0
2006-10-23 09:51:00,2.37033,2.37033,2.37012,2.37019,40900000.0
2006-10-23 09:52:00,2.37031,2.37034,2.3701,2.37025,33700000.0
2006-10-23 09:53:00,2.37022,2.37035,2.37001,2.37035,59100000.0
2006-10-23 09:54:00,2.37011,2.37049,2.37005,2.37049,35600000.0
2006-10-23 09:55:00,2.37053,2.37073,2.3704,2.37073,17200000.0
2006-10-23 09:56:00,2.37081,2.37092,2.37041,2.37054,26800000.0
2006-10-23 09:57:00,2.37058,2.37065,2.37045,2.37064,48200000.0
2006-10-23 09:58:00,2.3708,2.3708,2.37057,2.37076,36300000.0
2006-10-23 09:59:00,2.37082,2.37082,2.37037,2.37052,27800000.0
2006-10-23 10:00:00,2.37054,2.37065,2.37041,2.37041,28100000.0
2006-10-23 10:01:00,2.37052,2.37084,2.3704,2.37079,48600000.0
2006-10-23 10:02:00,2.37083,2.37083,2.37053,2.3706,55200000.0
2006-10-23 10:03:00,2.37074,2.37074,2.37025,2.37025,37200000.0
2006-10-23 10:04:00,2.37043,2.37067,2.37025,2.37056,29200000.0
2006-10-23 10:05:00,2.3706,2.37067,2.37043,2.37064,44800000.0
2006-10-23 10:06:00,2.37066,2.37066,2.37039,2.37053,33100000.0
2006-10-23 10:07:00,2.37083,2.37087,2.37062,2.37073,27200000.0
2006-10-23 10:08:00,2.37061,2.37069,2.37041,2.3706,38000000.0
2006-10-23 10:09:00,2.37069,2.37082,2.37067,2.37068,37400000.0
2006-10-23 10:10:00,2.37064,2.37064,2.3704,2.37047,51000000.0
2006-10-23 10:11:00,2.37028,2.37048,2.37026,2.37048,38200000.0
2006-10-23 10:12:00,2.37051,2.37058,2.37032,2.37032,49000000.0
2006-10-23 10:13:00,2.37027,2.37027,2.36994,2.37013,31600000.0
2006-10-23 10:14:00,2.37018,2.37021,2.36979,2.36988,33800000.0
2006-10-23 10:15:00,2.36998,2.37005,2.36977,2.36994,25500000.0
2006-10-23 10:16:00,2.36958,2.37001,2.36958,2.36997,38800000.0
2006-10-23 10:17:00,2.3699,2.37005,2.36958,2.37005,41100000.0
2006-10-23 10:18:00,2.36989,2.37038,2.36988,2.37038,25800000.0
2006-10-23 10:19:00,2.37022,2.3704,2.37007,2.3701,31200000.0
2006-10-23 10:20:00,2.37014,2.37035,2.37014,2.37034,37200000.0
2006-10-23 10:21:00,2.3702,2.37021,2.36993,2.37021,35400001.0
2006-10-23 10:22:00,2.37027,2.37043,2.36991,2.37007,70800000.0
2006-10-23 10:23:00,2.37005,2.37016,2.36988,2.37009,30000000.0
2006-10-23 10:24:00,2.37035,2.37035,2.36996,2.37017,43200000.0
2006-10-23 10:25:00,2.37005,2.37026,2.36999,2.37003,58700000.0
2006-10-23 10:26:00,2.36995,2.36999,2.36971,2.36999,12300000.0
2006-10-23 10:27:00,2.36995,2.37006,2.36961,2.36961,41900000.0
2006-10-23 10:28:00,2.36945,2.36976,2.36945,2.36976,40500000.0
2006-10-23 10:29:00,2.36974,2.36986,2.36962,2.36986,30100000.0
2006-10-23 10:30:00,2.36981,2.36986,2.36961,2.36967,35000000.0
2006-10-23 10:31:00,2.3695,2.36969,2.3694,2.36969,27600000.0
2006-10-23 10:32:00,2.36972,2.36983,2.36956,2.3696,36200000.0
2006-10-23 10:33:00,2.36953,2.36969,2.36939,2.36955,44700000.0
2006-10-23 10:34:00,2.36938,2.36967,2.36934,2.36951,59800000.0
2006-10-23 10:35:00,2.36945,2.3697,2.3692,2.36944,22900000.0
2006-10-23 10:36:00,2.36946,2.36946,2.36925,2.36942,33500000.0
2006-10-23 10:37:00,2.36962,2.36967,2.36944,2.36944,36100000.0
2006-10-23 10:38:00,2.3695,2.3695,2.36923,2.36943,11200000.0
2006-10-23 10:39:00,2.3694,2.3696,2.36937,2.36945,33100000.0
2006-10-23 10:40:00,2.3693,2.36931,2.36912,2.36916,32100000.0
2006-10-23 10:41:00,2.36914,2.3697,2.36914,2.3695,44800000.0
2006-10-23 10:42:00,2.36961,2.36961,2.36924,2.36935,47500000.0
2006-10-23 10:43:00,2.36932,2.3696,2.36932,2.36953,20200000.0
2006-10-23 10:44:00,2.36942,2.36963,2.36935,2.36935,33800000.0
2006-10-23 10:45:00,2.36939,2.36953,2.36939,2.36945,24300000.0
2006-10-23 10:46:00,2.36952,2.36952,2.3692,2.3692,28200000.0
2006-10-23 10:47:00,2.3692,2.36929,2.36897,2.3692,51900000.0
2006-10-23 10:48:00,2.36896,2.3693,2.36887,2.3692,43400000.0
2006-10-23 10:49:00,2.3693,2.36942,2.36905,2.36921,34100000.0
2006-10-23 10:50:00,2.36924,2.36955,2.36924,2.36951,24400000.0
2006-10-23 10:51:00,2.36925,2.36935,2.369,2.36922,22300000.0
2006-10-23 10:52:00,2.36927,2.36941,2.36921,2.36927,43200000.0
2006-10-23 10:53:00,2.36931,2.36941,2.36916,2.36926,29400000.0
2006-10-23 10:54:00,2.36945,2.36967,2.3694,2.36952,37600000.0
2006-10-23 10:55:00,2.36954,2.36979,2.36947,2.36978,54500000.0
2006-10-23 10:56:00,2.3697,2.36998,2.3697,2.36998,26500000.0
2006-10-23 10:57:00,2.36978,2.37004,2.36976,2.37002,39200000.0
2006-10-23 10:58:00,2.36991,2.37023,2.36991,2.37023,22700000.0
2006-10-23 10:59:00,2.37005,2.37057,2.37004,2.37016,33400000.0
2006-10-23 11:00:00,2.37005,2.37021,2.3698,2.37021,46100000.0
2006-10-23 11:01:00,2.3702,2.37039,2.37014,2.37021,61400000.0
2006-10-23 11:02:00,2.37028,2.37037,2.37,2.37018,18900000.0
2006-10-23 11:03:00,2.37008,2.3702,2.36993,2.36993,32700000.0
2006-10-23 11:04:00,2.36999,2.37018,2.36987,2.36987,29700000.0
2006-10-23 11:05:00,2.36988,2.3705,2.36988,2.37033,32300000.0
2006-10-23 11:06:00,2.37057,2.37057,2.37008,2.37019,24700000.0
2006-10-23 11:07:00,2.37002,2.37012,2.36991,2.36996,31100000.0
2006-10-23 11:08:00,2.36978,2.37002,2.36975,2.36986,18000000.0
2006-10-23 11:09:00,2.36999,2.37036,2.36986,2.3703,39299999.0
2006-10-23 11:10:00,2.37025,2.37025,2.37004,2.37005,26500000.0
2006-10-23 11:11:00,2.36997,2.37007,2.36977,2.36997,23100000.0
2006-10-23 11:12:00,2.36999,2.37024,2.36987,2.36987,46400000.0
2006-10-23 11:13:00,2.36992,2.36992,2.36945,2.36945,42300000.0
2006-10-23 11:14:00,2.36973,2.36991,2.36963,2.36972,77400000.0
2006-10-23 11:15:00,2.36963,2.37014,2.36963,2.37011,35300000.0
2006-10-23 11:16:00,2.37007,2.37034,2.37004,2.37017,33300000.0
2006-10-23 11:17:00,2.37032,2.37034,2.37,2.37,15500000.0
2006-10-23 11:18:00,2.36996,2.37004,2.36971,2.37004,27000000.0
2006-10-23 11:19:00,2.36998,2.37007,2.36981,2.37007,41900000.0
2006-10-23 11:20:00,2.37,2.37011,2.36986,2.37011,45000000.0
2006-10-23 11:21:00,2.37007,2.37034,2.37007,2.37015,35900001.0
2006-10-23 11:22:00,2.37011,2.37036,2.37,2.37023,35100000.0
2006-10-23 11:23:00,2.37024,2.37033,2.36995,2.36995,31200000.0
2006-10-23 11:24:00,2.37005,2.37044,2.36995,2.37023,40900000.0
2006-10-23 11:25:00,2.37042,2.37048,2.37017,2.37027,47600000.0
2006-10-23 11:26:00,2.37016,2.37083,2.37004,2.37067,52300000.0
2006-10-23 11:27:00,2.3708,2.37138,2.3708,2.37118,33400000.0
2006-10-23 11:28:00,2.37124,2.37178,2.37124,2.37178,31000000.0
2006-10-23 11:29:00,2.37185,2.37225,2.37174,2.37203,37100000.0
2006-10-23 11:30:00,2.37209,2.37244,2.37207,2.37241,44900000.0
2006-10-23 11:31:00,2.37214,2.37234,2.37198,2.37204,32900000.0
2006-10-23 11:32:00,2.37197,2.37234,2.37194,2.37234,20000000.0
2006-10-23 11:33:00,2.37238,2.37257,2.3721,2.37257,48000000.0
2006-10-23 11:34:00,2.37243,2.37243,2.37156,2.37173,40700000.0
2006-10-23 11:35:00,2.37152,2.3718,2.37141,2.37147,20600000.0
2006-10-23 11:36:00,2.37153,2.37205,2.37153,2.37197,36000000.0
2006-10-23 11:37:00,2.372,2.372,2.37161,2.37175,34500000.0
2006-10-23 11:38:00,2.3717,2.37216,2.3717,2.37171,55300000.0
2006-10-23 11:39:00,2.37144,2.37192,2.37137,2.37176,37100000.0
2006-10-23 11:40:00,2.37156,2.37194,2.37133,2.37194,29500000.0
2006-10-23 11:41:00,2.37183,2.37194,2.37177,2.37187,45700001.0
2006-10-23 11:42:00,2.37187,2.37187,2.3715,2.3718,53000000.0
2006-10-23 11:43:00,2.37181,2.37196,2.37171,2.37175,34900000.0
2006-10-23 11:44:00,2.37192,2.37213,2.37192,2.37213,19000000.0
2006-10-23 11:45:00,2.37215,2.37217,2.37177,2.37177,28800000.0
2006-10-23 11:46:00,2.37179,2.37195,2.37159,2.37175,33400000.0
2006-10-23 11:47:00,2.37189,2.37189,2.3715,2.37161,37500000.0
2006-10-23 11:48:00,2.37163,2.37203,2.37163,2.37174,37500000.0
2006-10-23 11:49:00,2.37167,2.37204,2.37164,2.37189,34800000.0
2006-10-23 11:50:00,2.37178,2.37207,2.3717,2.3717,34500000.0
2006-10-23 11:51:00,2.37179,2.3718,2.37149,2.3718,61100000.0
2006-10-23 11:52:00,2.37203,2.37215,2.37198,2.37215,33900000.0
2006-10-23 11:53:00,2.37213,2.37227,2.37181,2.37206,48000001.0
2006-10-23 11:54:00,2.37213,2.37221,2.37196,2.37221,40900000.0
2006-10-23 11:55:00,2.37208,2.37248,2.37203,2.37203,36400000.0
2006-10-23 11:56:00,2.37219,2.37288,2.37219,2.37262,34700000.0
2006-10-23 11:57:00,2.37273,2.37273,2.37249,2.37273,42000000.0
2006-10-23 11:58:00,2.37269,2.37289,2.37253,2.3728,42500000.0
2006-10-23 11:59:00,2.37275,2.3729,2.37254,2.37287,50900000.0
2006-10-23 12:00:00,2.37294,2.37304,2.37274,2.37285,26300000.0
2006-10-23 12:01:00,2.37285,2.37285,2.37251,2.37261,40800000.0
2006-10-23 12:02:00,2.37236,2.37257,2.37222,2.37232,29400000.0
2006-10-23 12:03:00,2.37227,2.37239,2.37196,2.37208,32400000.0
2006-10-23 12:04:00,2.37197,2.37197,2.37181,2.37185,30600000.0
2006-10-23 12:05:00,2.37209,2.37209,2.3716,2.37192,40200000.0
2006-10-23 12:06:00,2.37205,2.37238,2.37205,2.37215,24400000.0
2006-10-23 12:07:00,2.37219,2.37284,2.37219,2.37258,41500000.0
2006-10-23 12:08:00,2.37281,2.37326,2.37281,2.37285,24900000.0
2006-10-23 12:09:00,2.37282,2.37288,2.37261,2.37265,28200000.0
2006-10-23 12:10:00,2.37271,2.3728,2.37262,2.37267,28200000.0
2006-10-23 12:11:00,2.37263,2.37263,2.37247,2.3725,22000000.0
2006-10-23 12:12:00,2.37245,2.37281,2.37242,2.37281,30400000.0
2006-10-23 12:13:00,2.37262,2.37272,2.37248,2.37265,21200000.0
2006-10-23 12:14:00,2.37262,2.3727,2.37254,2.37257,26200000.0
2006-10-23 12:15:00,2.37255,2.37276,2.37255,2.37268,36400000.0
2006-10-23 12:16:00,2.37266,2.37283,2.37245,2.37257,62200000.0
2006-10-23 12:17:00,2.37267,2.37268,2.37194,2.37194,32300000.0
2006-10-23 12:18:00,2.37185,2.3719,2.37146,2.37152,68100000.0
2006-10-23 12:19:00,2.37147,2.37153,2.37133,2.37143,33100000.0
2006-10-23 12:20:00,2.37147,2.37184,2.37147,2.37176,25700000.0
2006-10-23 12:21:00,2.37158,2.37162,2.37143,2.37143,33800000.0
2006-10-23 12:22:00,2.37176,2.3723,2.37176,2.3723,42400000.0
2006-10-23 12:23:00,2.3725,2.3725,2.37149,2.37165,49300000.0
2006-10-23 12:24:00,2.37156,2.37169,2.37139,2.37153,31200000.0
2006-10-23 12:25:00,2.37169,2.37171,2.37117,2.37117,25900000.0
2006-10-23 12:26:00,2.37123,2.37133,2.37088,2.37105,56200000.0
2006-10-23 12:27:00,2.37115,2.37123,2.37061,2.3708,41300000.0
2006-10-23 12:28:00,2.37084,2.37096,2.37062,2.3709,25800000.0
2006-10-23 12:29:00,2.37099,2.37112,2.37079,2.37098,46800000.0
2006-10-23 12:30:00,2.37102,2.37102,2.37053,2.37085,32700000.0
2006-10-23 12:31:00,2.37092,2.37095,2.37076,2.37081,40700000.0
2006-10-23 12:32:00,2.37085,2.37135,2.37083,2.37135,36200000.0
2006-10-23 12:33:00,2.37116,2.37116,2.37087,2.37107,23400000.0
2006-10-23 12:34:00,2.37108,2.37119,2.37102,2.37109,53700000.0
2006-10-23 12:35:00,2.37103,2.37126,2.37103,2.3711,20800000.0
2006-10-23 12:36:00,2.37116,2.37116,2.37086,2.37086,40100000.0
2006-10-23 12:37:00,2.37095,2.37126,2.37094,2.37094,22500000.0
2006-10-23 12:38:00,2.3707,2.3707,2.37045,2.37063,42300000.0
2006-10-23 12:39:00,2.37058,2.37091,2.37051,2.37089,51300000.0
2006-10-23 12:40:00,2.37093,2.37122,2.37084,2.37093,39000000.0
2006-10-23 12:41:00,2.37106,2.37135,2.37105,2.37115,47700000.0
2006-10-23 12:42:00,2.37103,2.37111,2.37085,2.37102,42100000.0
2006-10-23 12:43:00,2.37113,2.37147,2.37113,2.3713,29200000.0
2006-10-23 12:44:00,2.37135,2.37163,2.37126,2.37155,31400000.0
2006-10-23 12:45:00,2.37143,2.37157,2.37131,2.37154,59200000.0
2006-10-23 12:46:00,2.37137,2.37158,2.37118,2.37124,31600000.0
2006-10-23 12:47:00,2.37116,2.37146,2.37113,2.37128,45200000.0
2006-10-23 12:48:00,2.37129,2.37154,2.37124,2.37153,57700000.0
2006-10-23 12:49:00,2.37175,2.37178,2.37168,2.37168,34000000.0
2006-10-23 12:50:00,2.37161,2.37166,2.37144,2.37157,43300000.0
2006-10-23 12:51:00,2.37144,2.37169,2.37139,2.37139,33200000.0
2006-10-23 12:52:00,2.37166,2.37189,2.37148,2.37148,30900000.0
2006-10-23 12:53:00,2.37165,2.37171,2.37149,2.37167,30400000.0
2006-10-23 12:54:00,2.37143,2.37162,2.37122,2.37155,40600000.0
2006-10-23 12:55:00,2.37131,2.37158,2.37119,2.37158,27900000.0
2006-10-23 12:56:00,2.37152,2.37166,2.37124,2.3713,26600000.0
2006-10-23 12:57:00,2.37151,2.37166,2.3715,2.3715,23100000.0
2006-10-23 12:58:00,2.37146,2.37189,2.37146,2.37169,38400000.0
2006-10-23 12:59:00,2.37168,2.37191,2.37168,2.37189,48100000.0
2006-10-23 13:00:00,2.37189,2.37208,2.37169,2.37208,72500000.0
2006-10-23 13:01:00,2.37232,2.37239,2.37211,2.37211,47600000.0
2006-10-23 13:02:00,2.37216,2.37231,2.37201,2.37213,47500000.0
2006-10-23 13:03:00,2.37203,2.37239,2.37203,2.37234,25200000.0
2006-10-23 13:04:00,2.37246,2.37252,2.37223,2.37231,39200000.0
2006-10-23 13:05:00,2.3723,2.37239,2.37213,2.37238,24100000.0
2006-10-23 13:06:00,2.37248,2.37248,2.3723,2.37231,15700000.0
2006-10-23 13:07:00,2.37238,2.37238,2.37217,2.37218,43200000.0
2006-10-23 13:08:00,2.37222,2.37241,2.37222,2.37241,16000000.0
2006-10-23 13:09:00,2.37236,2.37236,2.37219,2.3723,23600000.0
2006-10-23 13:10:00,2.37226,2.37246,2.37217,2.37225,37500000.0
2006-10-23 13:11:00,2.37218,2.37218,2.37169,2.37181,19200000.0
2006-10-23 13:12:00,2.37176,2.37197,2.37165,2.37183,31600000.0
2006-10-23 13:13:00,2.37199,2.37219,2.37185,2.37207,50700000.0
2006-10-23 13:14:00,2.37205,2.37205,2.37185,2.37202,41100000.0
2006-10-23 13:15:00,2.37201,2.37227,2.37201,2.37207,41700000.0
2006-10-23 13:16:00,2.37191,2.37243,2.37191,2.37227,32400000.0
2006-10-23 13:17:00,2.37223,2.37229,2.37205,2.37218,38800000.0
2006-10-23 13:18:00,2.37222,2.37232,2.37209,2.37209,27800000.0
2006-10-23 13:19:00,2.37235,2.37235,2.37194,2.37194,14500000.0
2006-10-23 13:20:00,2.37194,2.37205,2.37182,2.37187,23900000.0
2006-10-23 13:21:00,2.372,2.37218,2.37193,2.37202,41100000.0
2006-10-23 13:22:00,2.372,2.37211,2.372,2.37205,27000000.0
2006-10-23 13:23:00,2.372,2.37207,2.37197,2.37199,17700000.0
2006-10-23 13:24:00,2.37192,2.37224,2.37192,2.37207,20800000.0
2006-10-23 13:25:00,2.372,2.37245,2.372,2.37233,44900000.0
2006-10-23 13:26:00,2.37243,2.3726,2.3723,2.3726,46700000.0
2006-10-23 13:27:00,2.37242,2.37242,2.3722,2.3724,19600000.0
2006-10-23 13:28:00,2.37246,2.37252,2.37235,2.37235,39300000.0
2006-10-23 13:29:00,2.37233,2.37246,2.37233,2.37238,42500000.0
2006-10-23 13:30:00,2.37241,2.37259,2.3724,2.37259,25600000.0
2006-10-23 13:31:00,2.37244,2.37295,2.37244,2.37288,27000000.0
2006-10-23 13:32:00,2.37284,2.37293,2.37263,2.37281,57000000.0
2006-10-23 13:33:00,2.37271,2.37298,2.37271,2.37291,18800000.0
2006-10-23 13:34:00,2.37273,2.37288,2.37264,2.37288,38300000.0
2006-10-23 13:35:00,2.37295,2.37295,2.37252,2.37272,39100000.0
2006-10-23 13:36:00,2.37272,2.37293,2.37264,2.37293,32100000.0
2006-10-23 13:37:00,2.37269,2.37277,2.37254,2.37268,63000000.0
2006-10-23 13:38:00,2.37286,2.37286,2.37237,2.37257,43600000.0
2006-10-23 13:39:00,2.37249,2.37262,2.37231,2.37241,61000000.0
2006-10-23 13:40:00,2.37248,2.37264,2.37238,2.37243,70500000.0
2006-10-23 13:41:00,2.37242,2.37242,2.37195,2.37195,38900000.0
2006-10-23 13:42:00,2.37225,2.37256,2.37214,2.37214,48100000.0
2006-10-23 13:43:00,2.37191,2.3721,2.37172,2.37172,24200000.0
2006-10-23 13:44:00,2.37187,2.37209,2.37178,2.37209,39400000.0
2006-10-23 13:45:00,2.37215,2.37221,2.3718,2.3718,27000000.0
2006-10-23 13:46:00,2.37199,2.37204,2.37166,2.37195,58200000.0
2006-10-23 13:47:00,2.37192,2.37192,2.37152,2.37152,32300000.0
2006-10-23 13:48:00,2.37138,2.3716,2.37134,2.37142,38800000.0
2006-10-23 13:49:00,2.37147,2.37167,2.37141,2.37152,39300000.0
2006-10-23 13:50:00,2.37155,2.37171,2.37147,2.37171,34100000.0
2006-10-23 13:51:00,2.37166,2.37175,2.37145,2.37145,44800000.0
2006-10-23 13:52:00,2.37153,2.37173,2.37125,2.3717,36800000.0
2006-10-23 13:53:00,2.3717,2.3718,2.37155,2.37155,43400000.0
2006-10-23 13:54:00,2.37151,2.37166,2.3714,2.37158,27300000.0
2006-10-23 13:55:00,2.37134,2.37134,2.37108,2.37119,25600000.0
2006-10-23 13:56:00,2.37104,2.37125,2.37102,2.37102,59100000.0
2006-10-23 13:57:00,2.37121,2.37142,2.37119,2.37142,35400000.0
2006-10-23 13:58:00,2.37125,2.37149,2.37096,2.37149,32500000.0
2006-10-23 13:59:00,2.37129,2.37129,2.37108,2.37112,39800000.0
2006-10-23 14:00:00,2.3712,2.3712,2.37094,2.37103,23900000.0
2006-10-23 14:01:00,2.37099,2.37099,2.3705,2.3706,16600000.0
2006-10-23 14:02:00,2.37064,2.37102,2.37064,2.37082,29000000.0
2006-10-23 14:03:00,2.37068,2.37081,2.37063,2.37063,48800000.0
2006-10-23 14:04:00,2.37066,2.37079,2.37063,2.37069,29000000.0
2006-10-23 14:05:00,2.3705,2.37069,2.3705,2.37068,33900000.0
2006-10-23 14:06:00,2.37069,2.37107,2.37069,2.37093,40000000.0
2006-10-23 14:07:00,2.37088,2.37089,2.37051,2.37051,33500000.0
2006-10-23 14:08:00,2.3706,2.37091,2.3706,2.37065,41200000.0
2006-10-23 14:09:00,2.37084,2.37105,2.37084,2.37096,41800000.0
2006-10-23 14:10:00,2.37099,2.37146,2.37099,2.37132,41800000.0
2006-10-23 14:11:00,2.3713,2.37148,2.37119,2.37119,37100000.0
2006-10-23 14:12:00,2.37144,2.37144,2.37117,2.3714,15200000.0
2006-10-23 14:13:00,2.37127,2.37141,2.37116,2.37122,33800000.0
2006-10-23 14:14:00,2.37132,2.37134,2.37115,2.37121,27400000.0
2006-10-23 14:15:00,2.37118,2.37128,2.37098,2.37115,36600000.0
2006-10-23 14:16:00,2.37111,2.37152,2.37111,2.37152,26800000.0
2006-10-23 14:17:00,2.37146,2.37154,2.37133,2.3714,26600000.0
2006-10-23 14:18:00,2.37147,2.37147,2.37125,2.37143,30100000.0
2006-10-23 14:19:00,2.3714,2.37166,2.37135,2.37135,56500000.0
2006-10-23 14:20:00,2.3715,2.37152,2.3713,2.37144,53800000.0
2006-10-23 14:21:00,2.37131,2.37139,2.37118,2.37132,40400000.0
2006-10-23 14:22:00,2.37166,2.37166,2.37149,2.37163,49799999.0
2006-10-23 14:23:00,2.37152,2.37187,2.37151,2.37187,46100000.0
2006-10-23 14:24:00,2.37166,2.37179,2.37123,2.37123,30900000.0
2006-10-23 14:25:00,2.37125,2.37194,2.37125,2.37194,37200000.0
2006-10-23 14:26:00,2.37189,2.37217,2.37161,2.37217,58200000.0
2006-10-23 14:27:00,2.37208,2.37208,2.3716,2.37201,39400000.0
2006-10-23 14:28:00,2.37194,2.37204,2.37174,2.37192,46600000.0
2006-10-23 14:29:00,2.37205,2.37205,2.37191,2.37196,8200000.0
2006-10-23 14:30:00,2.37201,2.37201,2.37169,2.37184,46500000.0
2006-10-23 14:31:00,2.37191,2.37194,2.37166,2.37189,25700000.0
2006-10-23 14:32:00,2.37174,2.37174,2.37155,2.37165,33500000.0
2006-10-23 14:33:00,2.37154,2.37162,2.37147,2.37156,39400000.0
2006-10-23 14:34:00,2.37154,2.37154,2.37116,2.37131,13500000.0
2006-10-23 14:35:00,2.37122,2.37135,2.37122,2.37135,27200000.0
2006-10-23 14:36:00,2.37135,2.3714,2.37114,2.3714,36100000.0
2006-10-23 14:37:00,2.37106,2.37146,2.37106,2.37138,9200000.0
2006-10-23 14:38:00,2.37135,2.37138,2.3711,2.3711,26400000.0
2006-10-23 14:39:00,2.37101,2.37131,2.3709,2.37124,37700000.0
2006-10-23 14:40:00,2.37161,2.37161,2.37127,2.3715,42800000.0
2006-10-23 14:41:00,2.37132,2.37146,2.37128,2.37139,41300000.0
2006-10-23 14:42:00,2.37139,2.37149,2.37117,2.37137,26300000.0
2006-10-23 14:43:00,2.37142,2.37153,2.3713,2.37148,33700000.0
2006-10-23 14:44:00,2.37133,2.37155,2.37124,2.37155,50100000.0
2006-10-23 14:45:00,2.37154,2.37155,2.37132,2.37139,45900000.0
2006-10-23 14:46:00,2.37159,2.37186,2.37145,2.37163,29000000.0
2006-10-23 14:47:00,2.37207,2.37247,2.37201,2.3722,39900000.0
2006-10-23 14:48:00,2.3723,2.37246,2.37215,2.37217,37700000.0
2006-10-23 14:49:00,2.37249,2.37249,2.37186,2.37195,44100000.0
2006-10-23 14:50:00,2.37163,2.37188,2.37163,2.37188,22300000.0
2006-10-23 14:51:00,2.37171,2.37207,2.37158,2.37178,17200000.0
2006-10-23 14:52:00,2.37192,2.37203,2.37176,2.37176,30900000.0
2006-10-23 14:53:00,2.37175,2.37195,2.37158,2.37178,34700000.0
2006-10-23 14:54:00,2.37158,2.37196,2.37158,2.37185,29200000.0
2006-10-23 14:55:00,2.37181,2.37212,2.37171,2.37179,30200000.0
2006-10-23 14:56:00,2.37194,2.37205,2.37192,2.37192,26100000.0
2006-10-23 14:57:00,2.3719,2.37226,2.37165,2.37191,31500000.0
2006-10-23 14:58:00,2.37204,2.37215,2.37189,2.37213,34800000.0
2006-10-23 14:59:00,2.37205,2.37222,2.37192,2.37222,30400000.0
2006-10-23 15:00:00,2.37215,2.37222,2.37195,2.37197,41800000.0
2006-10-23 15:01:00,2.37199,2.37212,2.37189,2.37193,33600000.0
2006-10-23 15:02:00,2.3722,2.37224,2.37184,2.37202,29400000.0
2006-10-23 15:03:00,2.37203,2.37203,2.37171,2.37178,75200000.0
2006-10-23 15:04:00,2.37173,2.37173,2.3714,2.37161,45300000.0
2006-10-23 15:05:00,2.37155,2.37168,2.37127,2.37168,28300000.0
2006-10-23 15:06:00,2.37172,2.37204,2.37167,2.37189,41100000.0
2006-10-23 15:07:00,2.3719,2.37202,2.37163,2.37168,40000000.0
2006-10-23 15:08:00,2.37182,2.37205,2.37173,2.37173,24700000.0
2006-10-23 15:09:00,2.37173,2.37212,2.37173,2.37198,40300000.0
2006-10-23 15:10:00,2.37211,2.37227,2.37193,2.37227,24000000.0
2006-10-23 15:11:00,2.37229,2.37243,2.37229,2.37237,23200000.0
2006-10-23 15:12:00,2.37223,2.37255,2.37219,2.37244,28600000.0
2006-10-23 15:13:00,2.37271,2.37271,2.37238,2.37255,26600000.0
2006-10-23 15:14:00,2.3728,2.3728,2.37233,2.37256,20000000.0
2006-10-23 15:15:00,2.3727,2.3727,2.37241,2.37247,20600000.0
2006-10-23 15:16:00,2.37247,2.3726,2.37237,2.37238,35300000.0
2006-10-23 15:17:00,2.37226,2.37236,2.3721,2.37229,29500000.0
2006-10-23 15:18:00,2.3722,2.3722,2.37197,2.37215,24400000.0
2006-10-23 15:19:00,2.37221,2.37221,2.37183,2.37217,46100000.0
2006-10-23 15:20:00,2.37201,2.37224,2.37201,2.3722,17000000.0
2006-10-23 15:21:00,2.37219,2.37221,2.37205,2.37221,38400000.0
2006-10-23 15:22:00,2.37194,2.37237,2.37194,2.37237,29900000.0
2006-10-23 15:23:00,2.37219,2.37226,2.3718,2.3718,23600000.0
2006-10-23 15:24:00,2.3718,2.37191,2.37178,2.37185,27000000.0
2006-10-23 15:25:00,2.37166,2.3717,2.37121,2.37154,62900000.0
2006-10-23 15:26:00,2.37147,2.37147,2.37104,2.37112,34700000.0
2006-10-23 15:27:00,2.37121,2.37125,2.37093,2.37115,29100000.0
2006-10-23 15:28:00,2.37109,2.37138,2.371,2.37138,38300000.0
2006-10-23 15:29:00,2.37083,2.37103,2.37064,2.3708,27000000.0
2006-10-23 15:30:00,2.37063,2.37104,2.37063,2.37104,29600000.0
2006-10-23 15:31:00,2.37112,2.37118,2.37079,2.37079,27800000.0
2006-10-23 15:32:00,2.37063,2.37091,2.37057,2.37067,40500000.0
2006-10-23 15:33:00,2.37049,2.37079,2.37039,2.37059,34300000.0
2006-10-23 15:34:00,2.37061,2.37078,2.3704,2.37058,50000000.0
2006-10-23 15:35:00,2.37043,2.3708,2.37043,2.3705,24300000.0
2006-10-23 15:36:00,2.37042,2.37071,2.37042,2.37055,60900000.0
2006-10-23 15:37:00,2.37065,2.37074,2.37045,2.37046,43500001.0
2006-10-23 15:38:00,2.37067,2.37081,2.3706,2.3706,37600000.0
2006-10-23 15:39:00,2.37071,2.37082,2.37048,2.37067,37200000.0
2006-10-23 15:40:00,2.37068,2.37068,2.37051,2.37068,54100000.0
2006-10-23 15:41:00,2.37071,2.37074,2.37059,2.37059,12100000.0
2006-10-23 15:42:00,2.37068,2.37077,2.37059,2.37067,32000000.0
2006-10-23 15:43:00,2.37052,2.37072,2.37051,2.37072,31600000.0
2006-10-23 15:44:00,2.37063,2.3708,2.37063,2.37073,28700000.0
2006-10-23 15:45:00,2.37076,2.37076,2.37026,2.37026,45700000.0
2006-10-23 15:46:00,2.37037,2.37075,2.37037,2.3706,33400000.0
2006-10-23 15:47:00,2.37057,2.37071,2.37028,2.37028,45000000.0
2006-10-23 15:48:00,2.37033,2.37058,2.37032,2.37034,39200000.0
2006-10-23 15:49:00,2.37052,2.37057,2.37033,2.37057,45600000.0
2006-10-23 15:50:00,2.37064,2.37075,2.37056,2.37056,33900000.0
2006-10-23 15:51:00,2.37041,2.3705,2.37024,2.37027,41800000.0
2006-10-23 15:52:00,2.37049,2.37062,2.37042,2.37058,24200000.0
2006-10-23 15:53:00,2.37033,2.37051,2.37028,2.3705,29200000.0
2006-10-23 15:54:00,2.37057,2.37069,2.37024,2.37024,38300000.0
2006-10-23 15:55:00,2.37023,2.37032,2.37002,2.37002,37500000.0
2006-10-23 15:56:00,2.36979,2.36988,2.3696,2.36973,35400000.0
2006-10-23 15:57:00,2.36982,2.37013,2.36976,2.37007,48600000.0
2006-10-23 15:58:00,2.37007,2.3702,2.36987,2.37005,31000000.0
2006-10-23 15:59:00,2.3701,2.37046,2.37001,2.37033,33000000.0
2006-10-23 16:00:00,2.37034,2.37056,2.37013,2.37056,21800000.0
2006-10-23 16:01:00,2.37043,2.37072,2.37043,2.37064,25000000.0
2006-10-23 16:02:00,2.37077,2.37088,2.37045,2.37073,38100000.0
2006-10-23 16:03:00,2.37087,2.37122,2.37087,2.37122,25100000.0
2006-10-23 16:04:00,2.37113,2.37117,2.37088,2.37117,44300000.0
2006-10-23 16:05:00,2.37116,2.37116,2.37091,2.371,29600000.0
2006-10-23 16:06:00,2.37105,2.3712,2.37088,2.37113,37000000.0
2006-10-23 16:07:00,2.37123,2.37123,2.37097,2.37097,35600000.0
2006-10-23 16:08:00,2.37094,2.37111,2.37077,2.3709,30400000.0
2006-10-23 16:09:00,2.37097,2.37107,2.37085,2.37087,44400000.0
2006-10-23 16:10:00,2.37108,2.37125,2.37101,2.37103,25800000.0
2006-10-23 16:11:00,2.37105,2.37133,2.37101,2.37133,39900000.0
2006-10-23 16:12:00,2.37112,2.37142,2.37112,2.37127,39100000.0
2006-10-23 16:13:00,2.37116,2.3713,2.37115,2.3712,24600000.0
2006-10-23 16:14:00,2.37123,2.37125,2.37099,2.37105,43700000.0
2006-10-23 16:15:00,2.37135,2.37145,2.37125,2.37135,12600000.0
2006-10-23 16:16:00,2.37138,2.37145,2.37128,2.37141,30900000.0
2006-10-23 16:17:00,2.37139,2.3715,2.37101,2.37135,31800000.0
2006-10-23 16:18:00,2.37115,2.37141,2.37113,2.37141,32700000.0
2006-10-23 16:19:00,2.37146,2.37157,2.37127,2.37142,25200000.0
2006-10-23 16:20:00,2.37114,2.37135,2.37099,2.37134,50200000.0
2006-10-23 16:21:00,2.37135,2.37146,2.37108,2.37108,26900000.0
2006-10-23 16:22:00,2.37126,2.37156,2.37126,2.37135,28500000.0
2006-10-23 16:23:00,2.37142,2.37162,2.37128,2.37146,40800000.0
2006-10-23 16:24:00,2.37142,2.37176,2.37126,2.3716,52300000.0
2006-10-23 16:25:00,2.37172,2.37188,2.37148,2.37171,35200000.0
2006-10-23 16:26:00,2.37165,2.37165,2.37133,2.37147,38200000.0
2006-10-23 16:27:00,2.3714,2.3714,2.37125,2.37125,28200000.0
2006-10-23 16:28:00,2.37141,2.37151,2.37134,2.37147,39600000.0
2006-10-23 16:29:00,2.37124,2.37144,2.37121,2.37135,31900000.0
2006-10-23 16:30:00,2.37134,2.37166,2.37115,2.37166,27700000.0
2006-10-23 16:31:00,2.3716,2.37168,2.37142,2.37149,41400000.0
2006-10-23 16:32:00,2.37141,2.37141,2.3711,2.37119,36400000.0
2006-10-23 16:33:00,2.37103,2.37125,2.37103,2.37125,37200000.0
2006-10-23 16:34:00,2.37118,2.37141,2.37113,2.37113,19500000.0
2006-10-23 16:35:00,2.37099,2.37142,2.37099,2.37142,41200000.0
2006-10-23 16:36:00,2.37128,2.37163,2.37119,2.37159,26900000.0
2006-10-23 16:37:00,2.37152,2.37172,2.37135,2.3716,40200000.0
2006-10-23 16:38:00,2.37137,2.37164,2.37129,2.37136,23300000.0
2006-10-23 16:39:00,2.37134,2.37138,2.37129,2.37133,22300000.0
2006-10-23 16:40:00,2.3715,2.3715,2.37121,2.37139,20900000.0
2006-10-23 16:41:00,2.3714,2.37143,2.37116,2.3713,44900000.0
2006-10-23 16:42:00,2.37123,2.37138,2.37112,2.37116,39300000.0
2006-10-23 16:43:00,2.37123,2.37155,2.37112,2.37151,30400000.0
2006-10-23 16:44:00,2.37121,2.37121,2.37088,2.37098,30200000.0
2006-10-23 16:45:00,2.3709,2.37117,2.37085,2.37117,41000000.0
2006-10-23 16:46:00,2.371,2.37123,2.37097,2.37112,29600000.0
2006-10-23 16:47:00,2.37106,2.37132,2.37106,2.37132,38600000.0
2006-10-23 16:48:00,2.37111,2.37128,2.37097,2.37098,29900000.0
2006-10-23 16:49:00,2.3711,2.37142,2.37099,2.37137,40400000.0
2006-10-23 16:50:00,2.37168,2.37169,2.37142,2.37148,40000000.0
2006-10-23 16:51:00,2.37143,2.37149,2.37116,2.37133,32500000.0
2006-10-23 16:52:00,2.37137,2.3714,2.37112,2.37112,39400000.0
2006-10-23 16:53:00,2.37121,2.37143,2.37108,2.37132,40000000.0
2006-10-23 16:54:00,2.3713,2.37143,2.37115,2.37132,45600000.0
2006-10-23 16:55:00,2.37136,2.37167,2.37125,2.3713,36500000.0
2006-10-23 16:56:00,2.37133,2.37166,2.37133,2.3716,29400000.0
2006-10-23 16:57:00,2.37157,2.37177,2.37149,2.37149,42800000.0
2006-10-23 16:58:00,2.37166,2.37181,2.3716,2.37173,31100000.0
2006-10-23 16:59:00,2.37175,2.37227,2.37163,2.37227,33200000.0
2006-10-23 17:00:00,2.37224,2.37224,2.3719,2.3719,48800000.0
2006-10-23 17:01:00,2.3721,2.3723,2.37207,2.3722,58999999.0
2006-10-23 17:02:00,2.37214,2.37229,2.37204,2.37229,34500000.0
2006-10-23 17:03:00,2.3723,2.37247,2.37212,2.37243,26900000.0
2006-10-23 17:04:00,2.37249,2.37249,2.37219,2.37243,39400000.0
2006-10-23 17:05:00,2.37244,2.37282,2.3724,2.37281,37200000.0
2006-10-23 17:06:00,2.37271,2.37293,2.37259,2.37273,46300000.0
2006-10-23 17:07:00,2.37285,2.37285,2.37261,2.37261,27400000.0
2006-10-23 17:08:00,2.37256,2.37267,2.37249,2.37255,24800000.0
2006-10-23 17:09:00,2.3725,2.37262,2.37221,2.37228,25700000.0
2006-10-23 17:10:00,2.37222,2.37243,2.37222,2.3723,32400000.0
2006-10-23 17:11:00,2.37229,2.37238,2.372,2.37233,30600000.0
2006-10-23 17:12:00,2.37256,2.37263,2.37248,2.37262,32500000.0
2006-10-23 17:13:00,2.37261,2.37282,2.37241,2.37265,22800000.0
2006-10-23 17:14:00,2.37255,2.3727,2.37251,2.3727,30600000.0
2006-10-23 17:15:00,2.37232,2.37272,2.37232,2.37266,55000000.0
2006-10-23 17:16:00,2.37261,2.37265,2.37241,2.37241,42200000.0
2006-10-23 17:17:00,2.37251,2.37262,2.37246,2.37262,26800000.0
2006-10-23 17:18:00,2.37249,2.37249,2.37216,2.37218,24000000.0
2006-10-23 17:19:00,2.37232,2.37243,2.37225,2.37225,29300000.0
2006-10-23 17:20:00,2.37222,2.37243,2.37222,2.3723,23400000.0
2006-10-23 17:21:00,2.37231,2.3725,2.37231,2.37237,46700000.0
2006-10-23 17:22:00,2.37238,2.3726,2.37238,2.37239,18400000.0
2006-10-23 17:23:00,2.37241,2.37266,2.37229,2.37266,29300000.0
2006-10-23 17:24:00,2.37256,2.37269,2.37254,2.37258,44500000.0
2006-10-23 17:25:00,2.37243,2.37243,2.37203,2.37205,41000000.0
2006-10-23 17:26:00,2.37194,2.37216,2.37185,2.37212,35000000.0
2006-10-23 17:27:00,2.37229,2.37229,2.37205,2.37214,40800000.0
2006-10-23 17:28:00,2.37226,2.37241,2.37226,2.37235,22900000.0
2006-10-23 17:29:00,2.37237,2.37248,2.37218,2.37231,27900000.0
2006-10-23 17:30:00,2.37233,2.37247,2.3721,2.37217,67400000.0
2006-10-23 17:31:00,2.37223,2.37244,2.37206,2.37224,48100000.0
2006-10-23 17:32:00,2.37216,2.37247,2.37216,2.37233,50300000.0
2006-10-23 17:33:00,2.37232,2.37244,2.37221,2.37229,23800000.0
2006-10-23 17:34:00,2.37233,2.37261,2.37233,2.37239,21400000.0
2006-10-23 17:35:00,2.37248,2.37269,2.37248,2.37269,22900000.0
2006-10-23 17:36:00,2.37263,2.37267,2.37245,2.37267,11900000.0
2006-10-23 17:37:00,2.3726,2.37264,2.37236,2.37236,62900000.0
2006-10-23 17:38:00,2.37248,2.37283,2.37245,2.37283,29000000.0
2006-10-23 17:39:00,2.37263,2.3727,2.37228,2.37228,43900000.0
2006-10-23 17:40:00,2.37232,2.37254,2.37225,2.37254,21600000.0
2006-10-23 17:41:00,2.37256,2.37272,2.37243,2.37267,20800000.0
2006-10-23 17:42:00,2.37268,2.37276,2.37257,2.37272,25500000.0
2006-10-23 17:43:00,2.37278,2.37292,2.37269,2.37285,47100000.0
2006-10-23 17:44:00,2.37279,2.37287,2.37265,2.37268,39500000.0
2006-10-23 17:45:00,2.37273,2.37298,2.37273,2.37289,41200000.0
2006-10-23 17:46:00,2.37289,2.37294,2.37271,2.37294,35100000.0
2006-10-23 17:47:00,2.37293,2.37314,2.37293,2.3731,39800000.0
2006-10-23 17:48:00,2.37285,2.37311,2.37285,2.37292,55300000.0
2006-10-23 17:49:00,2.37281,2.3731,2.37281,2.37297,22400000.0
2006-10-23 17:50:00,2.373,2.37318,2.37298,2.37301,27600000.0
2006-10-23 17:51:00,2.37285,2.37285,2.37267,2.3727,36600000.0
2006-10-23 17:52:00,2.37261,2.37261,2.37249,2.37249,8700000.0
2006-10-23 17:53:00,2.37243,2.37258,2.37227,2.37248,39600000.0
2006-10-23 17:54:00,2.37208,2.3725,2.37208,2.3725,31100000.0
2006-10-23 17:55:00,2.37239,2.37239,2.37211,2.37219,33200000.0
2006-10-23 17:56:00,2.37243,2.37244,2.3723,2.3723,25400000.0
2006-10-23 17:57:00,2.37231,2.37232,2.37218,2.37219,48400000.0
2006-10-23 17:58:00,2.37229,2.37255,2.37218,2.37229,51900000.0
2006-10-23 17:59:00,2.37217,2.37238,2.37208,2.37227,40600000.0
2006-10-23 18:00:00,2.37201,2.37212,2.37199,2.37212,28400000.0
2006-10-23 18:01:00,2.3722,2.37254,2.37211,2.37212,336300001.0
2006-10-23 18:02:00,2.37212,2.37252,2.37208,2.37233,306500000.0
2006-10-23 18:03:00,2.37243,2.37287,2.37238,2.37249,472900001.0
2006-10-23 18:04:00,2.37258,2.37291,2.37254,2.37277,288400000.0
2006-10-23 18:05:00,2.3729,2.37304,2.37267,2.37289,230000000.0
2006-10-23 18:06:00,2.37296,2.37307,2.37278,2.37286,367600001.0
2006-10-23 18:07:00,2.37287,2.37314,2.37287,2.373,397400000.0
2006-10-23 18:08:00,2.37279,2.37302,2.37266,2.3728,434000000.0
2006-10-23 18:09:00,2.37273,2.37287,2.37266,2.37267,282500000.0
2006-10-23 18:10:00,2.37265,2.37274,2.37249,2.37259,299600000.0
2006-10-23 18:11:00,2.3725,2.37261,2.37231,2.37261,204600000.0
2006-10-23 18:12:00,2.3726,2.37281,2.3725,2.37276,183800000.0
2006-10-23 18:13:00,2.37268,2.37285,2.37264,2.3727,127300000.0
2006-10-23 18:14:00,2.37267,2.37284,2.37248,2.37252,342700000.0
2006-10-23 18:15:00,2.37245,2.37273,2.3724,2.3724,343500000.0
2006-10-23 18:16:00,2.37259,2.37289,2.37236,2.3728,276500000.0
2006-10-23 18:17:00,2.37281,2.37301,2.3725,2.37273,222400000.0
2006-10-23 18:18:00,2.37284,2.37322,2.37274,2.3728,206100000.0
2006-10-23 18:19:00,2.37271,2.37294,2.37261,2.37271,256500000.0
2006-10-23 18:20:00,2.3727,2.37295,2.37263,2.37295,169600000.0
2006-10-23 18:21:00,2.37285,2.373,2.37266,2.37298,237300000.0
2006-10-23 18:22:00,2.37298,2.37298,2.37273,2.37294,209100000.0
2006-10-23 18:23:00,2.37285,2.37301,2.3726,2.37301,323200000.0
2006-10-23 18:24:00,2.37297,2.37317,2.37292,2.373,313800000.0
2006-10-23 18:25:00,2.37296,2.37312,2.37279,2.37293,283700000.0
2006-10-23 18:26:00,2.37289,2.37306,2.37274,2.37274,328000000.0
2006-10-23 18:27:00,2.37266,2.37284,2.37254,2.37262,319400000.0
2006-10-23 18:28:00,2.37258,2.37273,2.37247,2.37254,242599998.0
2006-10-23 18:29:00,2.37246,2.37275,2.37234,2.37268,231200000.0
2006-10-23 18:30:00,2.37274,2.37289,2.37258,2.37278,273000000.0
2006-10-23 18:31:00,2.37309,2.37345,2.37309,2.37335,167900000.0
2006-10-23 18:32:00,2.37336,2.37345,2.37317,2.37334,192399999.0
2006-10-23 18:33:00,2.3734,2.37342,2.37314,2.37323,271700000.0
2006-10-23 18:34:00,2.37313,2.37328,2.37285,2.37316,414200000.0
2006-10-23 18:35:00,2.37314,2.37319,2.37294,2.37304,135100000.0
2006-10-23 18:36:00,2.373,2.37301,2.3727,2.37291,73200000.0
2006-10-23 18:37:00,2.37289,2.37292,2.37274,2.37284,76400000.0
2006-10-23 18:38:00,2.37291,2.37322,2.37291,2.3731,120300000.0
2006-10-23 18:39:00,2.37316,2.37368,2.37316,2.3735,155800000.0
2006-10-23 18:40:00,2.37354,2.37354,2.37324,2.37324,251700000.0
2006-10-23 18:41:00,2.37325,2.3734,2.37321,2.37329,175500000.0
2006-10-23 18:42:00,2.37325,2.37326,2.37284,2.37302,114600000.0
2006-10-23 18:43:00,2.37298,2.37311,2.37289,2.37289,88199999.0
2006-10-23 18:44:00,2.37302,2.37322,2.37296,2.37296,148500000.0
2006-10-23 18:45:00,2.37329,2.37339,2.37313,2.37339,69200000.0
2006-10-23 18:46:00,2.37334,2.37338,2.37326,2.37338,47300000.0
2006-10-23 18:47:00,2.37338,2.37363,2.37338,2.37363,34800000.0
2006-10-23 18:48:00,2.37345,2.37345,2.37319,2.37339,117300000.0
2006-10-23 18:49:00,2.37353,2.37353,2.37328,2.3734,36600000.0
2006-10-23 18:50:00,2.37326,2.37351,2.37322,2.3734,37000000.0
2006-10-23 18:51:00,2.37331,2.37346,2.37315,2.37315,185399999.0
2006-10-23 18:52:00,2.373,2.37316,2.37264,2.37264,131300000.0
2006-10-23 18:53:00,2.37287,2.37319,2.37265,2.37282,153900000.0
2006-10-23 18:54:00,2.37283,2.3731,2.37271,2.3731,136200000.0
2006-10-23 18:55:00,2.37302,2.37316,2.37292,2.37297,162000000.0
2006-10-23 18:56:00,2.37297,2.37297,2.37269,2.37269,35500000.0
2006-10-23 18:57:00,2.3727,2.37291,2.37262,2.37267,69800000.0
2006-10-23 18:58:00,2.37272,2.37293,2.37263,2.3727,198700000.0
2006-10-23 18:59:00,2.37272,2.3728,2.37249,2.37252,214300000.0
2006-10-23 19:00:00,2.37266,2.37287,2.37248,2.37286,84600000.0
2006-10-23 19:01:00,2.3727,2.3727,2.37236,2.37239,55400000.0
2006-10-23 19:02:00,2.37248,2.37264,2.37234,2.37264,174600000.0
2006-10-23 19:03:00,2.37273,2.37298,2.37242,2.37286,77400000.0
2006-10-23 19:04:00,2.3729,2.37302,2.37271,2.37271,37800000.0
2006-10-23 19:05:00,2.37263,2.37288,2.37254,2.3727,65100000.0
2006-10-23 19:06:00,2.3728,2.37306,2.37279,2.37301,273600001.0
2006-10-23 19:07:00,2.37298,2.37317,2.37294,2.37303,147200000.0
2006-10-23 19:08:00,2.373,2.37307,2.37274,2.37285,239400000.0
2006-10-23 19:09:00,2.37272,2.37277,2.3725,2.37255,122300000.0
2006-10-23 19:10:00,2.37264,2.37304,2.37264,2.37304,72900000.0
2006-10-23 19:11:00,2.37302,2.37302,2.37269,2.37288,69000000.0
2006-10-23 19:12:00,2.37293,2.37293,2.37281,2.3729,37900000.0
2006-10-23 19:13:00,2.37281,2.37281,2.37234,2.37244,160800001.0
2006-10-23 19:14:00,2.37249,2.37253,2.37227,2.37227,99000000.0
2006-10-23 19:15:00,2.37246,2.37263,2.37218,2.37234,114800000.0
2006-10-23 19:16:00,2.37239,2.37256,2.3723,2.37256,34800000.0
2006-10-23 19:17:00,2.37262,2.37276,2.37233,2.37245,76800000.0
2006-10-23 19:18:00,2.3724,2.3725,2.37206,2.37212,102000000.0
2006-10-23 19:19:00,2.37213,2.37235,2.37213,2.37215,107800000.0
2006-10-23 19:20:00,2.37231,2.37246,2.37212,2.37235,129300000.0
2006-10-23 19:21:00,2.37227,2.37227,2.3719,2.3722,130000000.0
2006-10-23 19:22:00,2.37221,2.37231,2.37207,2.37214,84799999.0
2006-10-23 19:23:00,2.37193,2.37194,2.37174,2.37185,165700000.0
2006-10-23 19:24:00,2.37197,2.37218,2.37189,2.37216,84700000.0
2006-10-23 19:25:00,2.37216,2.37216,2.37171,2.37171,64900000.0
2006-10-23 19:26:00,2.3716,2.3717,2.37152,2.37168,151300000.0
2006-10-23 19:27:00,2.37176,2.37182,2.37162,2.37162,104500000.0
2006-10-23 19:28:00,2.37163,2.37173,2.37162,2.37162,72600000.0
2006-10-23 19:29:00,2.37159,2.37159,2.37138,2.37159,108700000.0
2006-10-23 19:30:00,2.37154,2.37172,2.37145,2.37172,199700000.0
2006-10-23 19:31:00,2.37156,2.37171,2.37136,2.37171,52200000.0
2006-10-23 19:32:00,2.37142,2.37181,2.37133,2.37172,141400000.0
2006-10-23 19:33:00,2.37172,2.37185,2.37172,2.3718,54300000.0
2006-10-23 19:34:00,2.37195,2.37202,2.37175,2.37187,129200000.0
2006-10-23 19:35:00,2.37171,2.37193,2.37168,2.37176,123499999.0
2006-10-23 19:36:00,2.37175,2.37203,2.37171,2.37189,110100000.0
2006-10-23 19:37:00,2.37205,2.37205,2.37174,2.37174,48100000.0
2006-10-23 19:38:00,2.37192,2.37209,2.37181,2.37181,29600000.0
2006-10-23 19:39:00,2.37183,2.37213,2.37183,2.37213,88500001.0
2006-10-23 19:40:00,2.37234,2.37331,2.37223,2.37316,111000000.0
2006-10-23 19:41:00,2.37314,2.37318,2.37288,2.37312,93200000.0
2006-10-23 19:42:00,2.37318,2.37338,2.37296,2.37296,54700000.0
2006-10-23 19:43:00,2.373,2.37315,2.37279,2.37279,26900000.0
2006-10-23 19:44:00,2.37288,2.37306,2.37274,2.37274,57800000.0
2006-10-23 19:45:00,2.37262,2.37275,2.37253,2.37275,50400000.0
2006-10-23 19:46:00,2.37291,2.37291,2.37266,2.37273,100100001.0
2006-10-23 19:47:00,2.3727,2.37294,2.37268,2.37294,22200000.0
2006-10-23 19:48:00,2.37282,2.37306,2.3727,2.37284,80300000.0
2006-10-23 19:49:00,2.373,2.37303,2.37275,2.37281,110900000.0
2006-10-23 19:50:00,2.37277,2.3729,2.37257,2.37288,62400000.0
2006-10-23 19:51:00,2.3729,2.3729,2.37255,2.37262,112100000.0
2006-10-23 19:52:00,2.37255,2.37262,2.37244,2.37262,66800000.0
2006-10-23 19:53:00,2.37264,2.37268,2.37224,2.37224,30500000.0
2006-10-23 19:54:00,2.37249,2.37254,2.37228,2.37236,59600000.0
2006-10-23 19:55:00,2.37236,2.37243,2.37218,2.37233,35900000.0
2006-10-23 19:56:00,2.37249,2.37255,2.37228,2.37242,71000000.0
2006-10-23 19:57:00,2.37248,2.37258,2.3724,2.37255,141600000.0
2006-10-23 19:58:00,2.37258,2.37276,2.37256,2.37263,108500000.0
2006-10-23 19:59:00,2.37265,2.37281,2.37259,2.37281,126800000.0
2006-10-23 20:00:00,2.3728,2.37297,2.37276,2.37287,69300000.0
2006-10-23 20:01:00,2.37283,2.37283,2.37251,2.37254,64100000.0
2006-10-23 20:02:00,2.37245,2.3725,2.37209,2.37246,50900000.0
2006-10-23 20:03:00,2.37256,2.37256,2.37248,2.37248,25100000.0
2006-10-23 20:04:00,2.3724,2.3726,2.37239,2.3726,24400000.0
2006-10-23 20:05:00,2.37261,2.37267,2.37251,2.37258,33600000.0
2006-10-23 20:06:00,2.37253,2.3728,2.37241,2.3727,44800000.0
2006-10-23 20:07:00,2.37287,2.37287,2.37255,2.37258,41500000.0
2006-10-23 20:08:00,2.37256,2.37265,2.37249,2.37264,75600000.0
2006-10-23 20:09:00,2.37257,2.37261,2.37246,2.37261,23600000.0
2006-10-23 20:10:00,2.37279,2.37279,2.3726,2.37269,22500000.0
2006-10-23 20:11:00,2.37268,2.37285,2.37268,2.3727,38500000.0
2006-10-23 20:12:00,2.37269,2.3729,2.3726,2.37278,161100000.0
2006-10-23 20:13:00,2.37267,2.37281,2.37266,2.37273,149900000.0
2006-10-23 20:14:00,2.37257,2.37257,2.37218,2.37218,108700000.0
2006-10-23 20:15:00,2.37225,2.37283,2.37225,2.37261,206000000.0
2006-10-23 20:16:00,2.37268,2.37275,2.37233,2.37265,144700000.0
2006-10-23 20:17:00,2.37259,2.37259,2.37236,2.37237,25700000.0
2006-10-23 20:18:00,2.3724,2.37247,2.37208,2.37237,76100000.0
2006-10-23 20:19:00,2.3724,2.37247,2.37216,2.37237,112100000.0
2006-10-23 20:20:00,2.37225,2.37239,2.37178,2.37225,213000001.0
2006-10-23 20:21:00,2.37225,2.37263,2.37203,2.37263,91700001.0
2006-10-23 20:22:00,2.37262,2.37267,2.37248,2.37257,90500000.0
2006-10-23 20:23:00,2.37227,2.37258,2.37225,2.37248,163400000.0
2006-10-23 20:24:00,2.37218,2.37257,2.37218,2.37257,46300000.0
2006-10-23 20:25:00,2.37256,2.37262,2.37243,2.37261,170400000.0
2006-10-23 20:26:00,2.37246,2.37264,2.3724,2.37255,132600001.0
2006-10-23 20:27:00,2.37258,2.3726,2.3723,2.37259,130200000.0
2006-10-23 20:28:00,2.37247,2.37247,2.37195,2.37195,203100000.0
2006-10-23 20:29:00,2.37235,2.37235,2.37201,2.37211,146200000.0
2006-10-23 20:30:00,2.37228,2.37238,2.37205,2.37212,350800000.0
2006-10-23 20:31:00,2.37207,2.37214,2.3717,2.37193,173100000.0
2006-10-23 20:32:00,2.37198,2.37219,2.37178,2.372,337700000.0
2006-10-23 20:33:00,2.37193,2.37225,2.37188,2.37221,98000000.0
2006-10-23 20:34:00,2.37203,2.3723,2.37203,2.37219,69800000.0
2006-10-23 20:35:00,2.37226,2.37234,2.37209,2.37228,54200000.0
2006-10-23 20:36:00,2.37235,2.37245,2.37195,2.37245,63000000.0
2006-10-23 20:37:00,2.37216,2.3725,2.37205,2.37207,136700000.0
2006-10-23 20:38:00,2.37203,2.37253,2.37203,2.3721,153200000.0
2006-10-23 20:39:00,2.37205,2.37227,2.37195,2.37196,135800000.0
2006-10-23 20:40:00,2.37196,2.37228,2.37179,2.37183,136700000.0
2006-10-23 20:41:00,2.37165,2.37193,2.37165,2.37191,154299999.0
2006-10-23 20:42:00,2.37192,2.37192,2.37137,2.37167,100400000.0
2006-10-23 20:43:00,2.37178,2.37188,2.3716,2.37185,82700000.0
2006-10-23 20:44:00,2.37164,2.37177,2.37158,2.37165,162800000.0
2006-10-23 20:45:00,2.3717,2.37181,2.37166,2.37178,56000000.0
2006-10-23 20:46:00,2.37176,2.37194,2.37168,2.37183,22800000.0
2006-10-23 20:47:00,2.37185,2.37196,2.37174,2.37174,135300000.0
2006-10-23 20:48:00,2.37172,2.37203,2.37163,2.37166,218000000.0
2006-10-23 20:49:00,2.37168,2.37192,2.37164,2.37173,108500000.0
2006-10-23 20:50:00,2.37172,2.37199,2.37166,2.37183,141600000.0
2006-10-23 20:51:00,2.37182,2.37183,2.37166,2.37178,87700000.0
2006-10-23 20:52:00,2.37172,2.37172,2.37137,2.37161,138400000.0
2006-10-23 20:53:00,2.37164,2.37173,2.37132,2.37156,221700000.0
2006-10-23 20:54:00,2.37167,2.37184,2.37163,2.37168,152000000.0
2006-10-23 20:55:00,2.37167,2.37202,2.37167,2.37198,34500000.0
2006-10-23 20:56:00,2.37205,2.37237,2.37205,2.37226,213100000.0
2006-10-23 20:57:00,2.37229,2.37254,2.37202,2.37225,335999999.0
2006-10-23 20:58:00,2.37234,2.37234,2.37216,2.37229,196400000.0
2006-10-23 20:59:00,2.37231,2.37246,2.372,2.3721,242300000.0
2006-10-23 21:00:00,2.37218,2.37218,2.37163,2.37196,231300000.0
2006-10-23 21:01:00,2.37217,2.37244,2.37205,2.37241,368500000.0
2006-10-23 21:02:00,2.37238,2.37245,2.37217,2.37219,93400000.0
2006-10-23 21:03:00,2.37217,2.37232,2.37203,2.37215,86200000.0
2006-10-23 21:04:00,2.37218,2.37239,2.37213,2.37213,61000000.0
2006-10-23 21:05:00,2.37201,2.37233,2.37201,2.37218,54000000.0
2006-10-23 21:06:00,2.37217,2.37235,2.37214,2.37224,90800000.0
2006-10-23 21:07:00,2.37224,2.37228,2.37215,2.37215,25400000.0
2006-10-23 21:08:00,2.37213,2.37225,2.37208,2.37224,18300000.0
2006-10-23 21:09:00,2.37239,2.37272,2.37239,2.37272,36200000.0
2006-10-23 21:10:00,2.37274,2.37274,2.37215,2.37227,81900000.0
2006-10-23 21:11:00,2.37229,2.37242,2.37226,2.37234,158300000.0
2006-10-23 21:12:00,2.37225,2.37237,2.37225,2.37237,34400000.0
2006-10-23 21:13:00,2.37248,2.37266,2.37239,2.37243,99600000.0
2006-10-23 21:14:00,2.37272,2.37272,2.37235,2.37245,167499999.0
2006-10-23 21:15:00,2.37247,2.3727,2.37231,2.37233,166900000.0
2006-10-23 21:16:00,2.37249,2.37281,2.37249,2.37255,95600001.0
2006-10-23 21:17:00,2.37258,2.37258,2.37225,2.37258,163300000.0
2006-10-23 21:18:00,2.37245,2.37251,2.37233,2.3725,141300000.0
2006-10-23 21:19:00,2.3725,2.37257,2.37242,2.3725,97500000.0
2006-10-23 21:20:00,2.3726,2.37281,2.37249,2.37249,215600000.0
2006-10-23 21:21:00,2.37242,2.37266,2.37232,2.37247,219900000.0
2006-10-23 21:22:00,2.3725,2.3727,2.37247,2.3726,141800000.0
2006-10-23 21:23:00,2.37267,2.37267,2.37233,2.37238,108500000.0
2006-10-23 21:24:00,2.37246,2.37272,2.37246,2.37272,53500000.0
2006-10-23 21:25:00,2.3727,2.37279,2.37249,2.37265,42500000.0
2006-10-23 21:26:00,2.37263,2.37263,2.37243,2.37263,30300000.0
2006-10-23 21:27:00,2.37271,2.37271,2.37253,2.37262,64500000.0
2006-10-23 21:28:00,2.37263,2.37263,2.37229,2.3723,87700000.0
2006-10-23 21:29:00,2.37228,2.3725,2.37228,2.37235,44100000.0
2006-10-23 21:30:00,2.37239,2.37239,2.3722,2.37232,29400000.0
2006-10-23 21:31:00,2.37245,2.37249,2.37226,2.37227,30200000.0
2006-10-23 21:32:00,2.37235,2.37237,2.3721,2.37229,193599999.0
2006-10-23 21:33:00,2.37239,2.37281,2.37239,2.37281,87700000.0
2006-10-23 21:34:00,2.37283,2.37306,2.37266,2.37271,106900000.0
2006-10-23 21:35:00,2.37289,2.37339,2.37289,2.37324,33500000.0
2006-10-23 21:36:00,2.3733,2.37338,2.37314,2.37322,48700000.0
2006-10-23 21:37:00,2.37311,2.37311,2.37275,2.37309,37600000.0
2006-10-23 21:38:00,2.37307,2.37323,2.37297,2.37321,57600000.0
2006-10-23 21:39:00,2.37317,2.37334,2.37304,2.37334,36200000.0
2006-10-23 21:40:00,2.37329,2.37329,2.37308,2.37308,44400000.0
2006-10-23 21:41:00,2.37322,2.37363,2.37322,2.37363,37100000.0
2006-10-23 21:42:00,2.3736,2.3736,2.37324,2.37332,103200000.0
2006-10-23 21:43:00,2.37327,2.37358,2.37324,2.37344,88199999.0
2006-10-23 21:44:00,2.37353,2.37357,2.37312,2.37323,118800000.0
2006-10-23 21:45:00,2.37326,2.37338,2.37322,2.37327,77900000.0
2006-10-23 21:46:00,2.3733,2.37332,2.37307,2.37308,103200000.0
2006-10-23 21:47:00,2.37305,2.37341,2.37304,2.37314,127300000.0
2006-10-23 21:48:00,2.37311,2.37332,2.37311,2.3732,58700000.0
2006-10-23 21:49:00,2.37322,2.37322,2.37303,2.37317,70700000.0
2006-10-23 21:50:00,2.37336,2.37336,2.37319,2.37319,39300000.0
2006-10-23 21:51:00,2.37317,2.37323,2.37306,2.37323,42000000.0
2006-10-23 21:52:00,2.37298,2.37326,2.37289,2.37293,112700000.0
2006-10-23 21:53:00,2.37323,2.37331,2.37313,2.37313,53800000.0
2006-10-23 21:54:00,2.37314,2.37322,2.37313,2.37313,15900000.0
2006-10-23 21:55:00,2.37314,2.37318,2.37294,2.37315,72300000.0
2006-10-23 21:56:00,2.37313,2.37317,2.37294,2.37312,65300000.0
2006-10-23 21:57:00,2.37314,2.37321,2.37284,2.37284,25700000.0
2006-10-23 21:58:00,2.37308,2.37308,2.3728,2.37308,26700000.0
2006-10-23 21:59:00,2.37321,2.37328,2.37308,2.37311,151300000.0
2006-10-23 22:00:00,2.37303,2.37336,2.3729,2.3729,60700000.0
2006-10-23 22:01:00,2.37323,2.37323,2.37277,2.37291,25400000.0
2006-10-23 22:02:00,2.37303,2.37331,2.37291,2.37294,118400000.0
2006-10-23 22:03:00,2.37307,2.37315,2.37301,2.37307,26400000.0
2006-10-23 22:04:00,2.37311,2.37323,2.37285,2.37323,93500000.0
2006-10-23 22:05:00,2.37333,2.3734,2.37328,2.37335,89199998.0
2006-10-23 22:06:00,2.37329,2.37329,2.37312,2.37328,36200000.0
2006-10-23 22:07:00,2.37327,2.37332,2.37312,2.37312,22800000.0
2006-10-23 22:08:00,2.37325,2.37362,2.37325,2.37355,29900000.0
2006-10-23 22:09:00,2.37349,2.37358,2.37339,2.37355,35900000.0
2006-10-23 22:10:00,2.37354,2.37354,2.37323,2.37328,22600000.0
2006-10-23 22:11:00,2.37322,2.3734,2.37321,2.37324,38100000.0
2006-10-23 22:12:00,2.37325,2.3733,2.37306,2.3733,68700000.0
2006-10-23 22:13:00,2.37333,2.37337,2.37307,2.37327,47300000.0
2006-10-23 22:14:00,2.3734,2.37352,2.3734,2.37352,20300000.0
2006-10-23 22:15:00,2.37337,2.37341,2.37311,2.37323,134700000.0
2006-10-23 22:16:00,2.3732,2.37339,2.37315,2.37329,149700000.0
2006-10-23 22:17:00,2.3734,2.3734,2.37333,2.37333,6300000.0
2006-10-23 22:18:00,2.37333,2.37343,2.37322,2.37322,23200000.0
2006-10-23 22:19:00,2.37307,2.37307,2.37271,2.37292,31500000.0
2006-10-23 22:20:00,2.37292,2.37299,2.37284,2.37299,26000000.0
2006-10-23 22:21:00,2.37311,2.37323,2.37307,2.37323,34900000.0
2006-10-23 22:22:00,2.37302,2.37336,2.37268,2.37297,110300000.0
2006-10-23 22:23:00,2.3728,2.3731,2.3728,2.3731,76000000.0
2006-10-23 22:24:00,2.37277,2.37307,2.3726,2.37281,44100000.0
2006-10-23 22:25:00,2.3732,2.3732,2.37282,2.37299,62200000.0
2006-10-23 22:26:00,2.37312,2.37321,2.37311,2.37321,20700000.0
2006-10-23 22:27:00,2.37319,2.37319,2.37306,2.37309,25000000.0
2006-10-23 22:28:00,2.37317,2.37325,2.37311,2.37323,33400000.0
2006-10-23 22:29:00,2.37322,2.37322,2.37298,2.37298,166000000.0
2006-10-23 22:30:00,2.37298,2.37342,2.37298,2.37338,112700000.0
2006-10-23 22:31:00,2.37339,2.37339,2.37307,2.37307,18700000.0
2006-10-23 22:32:00,2.37313,2.37329,2.37311,2.37321,24700000.0
2006-10-23 22:33:00,2.37318,2.37318,2.3729,2.37317,57200000.0
2006-10-23 22:34:00,2.37316,2.37323,2.37297,2.37308,73200000.0
2006-10-23 22:35:00,2.37291,2.37302,2.37285,2.373,45400000.0
2006-10-23 22:36:00,2.37315,2.37341,2.37315,2.3734,40600000.0
2006-10-23 22:37:00,2.3734,2.3734,2.37315,2.37315,31700000.0
2006-10-23 22:38:00,2.37322,2.37336,2.37318,2.37326,53400000.0
2006-10-23 22:39:00,2.37317,2.3737,2.3731,2.37359,31300000.0
2006-10-23 22:40:00,2.37352,2.37354,2.37327,2.3735,31800000.0
2006-10-23 22:41:00,2.37343,2.37352,2.37334,2.37334,41200000.0
2006-10-23 22:42:00,2.37352,2.37361,2.37333,2.37336,63200000.0
2006-10-23 22:43:00,2.37331,2.37331,2.37306,2.37323,110400000.0
2006-10-23 22:44:00,2.37326,2.37346,2.37319,2.37335,63900000.0
2006-10-23 22:45:00,2.37342,2.37342,2.37308,2.37311,66200000.0
2006-10-23 22:46:00,2.37313,2.37332,2.37296,2.37332,89900000.0
2006-10-23 22:47:00,2.37344,2.37349,2.37325,2.37336,30000000.0
2006-10-23 22:48:00,2.37332,2.37341,2.37295,2.37323,70400000.0
2006-10-23 22:49:00,2.37327,2.3733,2.37294,2.37301,68800000.0
2006-10-23 22:50:00,2.3729,2.37314,2.37281,2.37281,41100000.0
2006-10-23 22:51:00,2.37285,2.37313,2.37284,2.37289,100800000.0
2006-10-23 22:52:00,2.37281,2.37283,2.37247,2.37247,54300000.0
2006-10-23 22:53:00,2.37251,2.37277,2.37251,2.37267,32400000.0
2006-10-23 22:54:00,2.37255,2.37265,2.37245,2.37265,37600000.0
2006-10-23 22:55:00,2.37258,2.3727,2.37255,2.37259,48300000.0
2006-10-23 22:56:00,2.37267,2.37275,2.37248,2.37275,18600000.0
2006-10-23 22:57:00,2.37262,2.37281,2.37243,2.37263,35100000.0
2006-10-23 22:58:00,2.3726,2.37285,2.37253,2.37263,29400000.0
2006-10-23 22:59:00,2.37256,2.37256,2.37194,2.3721,29700000.0
2006-10-23 23:00:00,2.37208,2.37229,2.37208,2.37229,15800000.0
2006-10-23 23:01:00,2.37241,2.37266,2.3723,2.37266,29400000.0
2006-10-23 23:02:00,2.37262,2.37262,2.37228,2.37228,27100000.0
2006-10-23 23:03:00,2.37209,2.37233,2.37209,2.3722,27800000.0
2006-10-23 23:04:00,2.37204,2.37216,2.37193,2.37199,53500000.0
2006-10-23 23:05:00,2.372,2.37219,2.37155,2.37155,39000000.0
2006-10-23 23:06:00,2.37146,2.37186,2.37146,2.37186,11200000.0
2006-10-23 23:07:00,2.37175,2.37184,2.37158,2.37166,36700000.0
2006-10-23 23:08:00,2.372,2.37223,2.37195,2.37223,22200000.0
2006-10-23 23:09:00,2.37209,2.37209,2.37183,2.37196,31800000.0
2006-10-23 23:10:00,2.37154,2.37184,2.37154,2.37184,23900000.0
2006-10-23 23:11:00,2.37193,2.372,2.37185,2.37185,29200000.0
2006-10-23 23:12:00,2.3718,2.37192,2.3718,2.37188,30600000.0
2006-10-23 23:13:00,2.37186,2.37195,2.37177,2.3718,33800000.0
2006-10-23 23:14:00,2.37178,2.37178,2.37154,2.37154,30400000.0
2006-10-23 23:15:00,2.37165,2.37206,2.37163,2.37206,27000000.0
2006-10-23 23:16:00,2.37232,2.37237,2.3719,2.37223,23300000.0
2006-10-23 23:17:00,2.37223,2.37223,2.37205,2.37205,39900000.0
2006-10-23 23:18:00,2.37217,2.37217,2.37192,2.37192,13300000.0
2006-10-23 23:19:00,2.3719,2.37208,2.3719,2.37208,23200000.0
2006-10-23 23:20:00,2.37222,2.37227,2.37198,2.37216,29000000.0
2006-10-23 23:21:00,2.37246,2.37277,2.37212,2.37275,32200000.0
2006-10-23 23:22:00,2.37277,2.37277,2.37227,2.37231,33500000.0
2006-10-23 23:23:00,2.37237,2.37244,2.37216,2.37216,18100000.0
2006-10-23 23:24:00,2.37259,2.37259,2.37197,2.37213,36800000.0
2006-10-23 23:25:00,2.37217,2.37247,2.37214,2.37247,45800000.0
2006-10-23 23:26:00,2.3725,2.3725,2.3725,2.3725,10100000.0
2006-10-23 23:27:00,2.37228,2.3725,2.37224,2.3725,12800000.0
2006-10-23 23:28:00,2.37258,2.3726,2.37181,2.37181,27000000.0
2006-10-23 23:29:00,2.37194,2.37261,2.37194,2.37261,24500000.0
2006-10-23 23:30:00,2.37237,2.37237,2.37172,2.3718,27000000.0
2006-10-23 23:31:00,2.37178,2.37217,2.37178,2.37217,33600000.0
2006-10-23 23:32:00,2.37214,2.37229,2.37202,2.37229,23000000.0
2006-10-23 23:33:00,2.37216,2.37218,2.37187,2.37212,44100000.0
2006-10-23 23:34:00,2.37219,2.37219,2.37199,2.37214,53100000.0
2006-10-23 23:35:00,2.37215,2.37235,2.37208,2.37225,43900000.0
2006-10-23 23:36:00,2.37222,2.37225,2.37222,2.37225,10400000.0
2006-10-23 23:37:00,2.37201,2.3724,2.37201,2.3724,27600000.0
2006-10-23 23:38:00,2.37235,2.37235,2.37207,2.37234,38000001.0
2006-10-23 23:39:00,2.37237,2.37257,2.37232,2.37239,34000000.0
2006-10-23 23:40:00,2.37215,2.37233,2.37191,2.37233,19900000.0
2006-10-23 23:41:00,2.37218,2.37224,2.37171,2.37171,42400000.0
2006-10-23 23:42:00,2.3719,2.37222,2.3719,2.3722,23200000.0
2006-10-23 23:43:00,2.37225,2.37225,2.37216,2.37216,16600000.0
2006-10-23 23:44:00,2.37226,2.37226,2.37212,2.37212,3200000.0
2006-10-23 23:45:00,2.37195,2.37223,2.37185,2.37195,34700000.0
2006-10-23 23:46:00,2.37211,2.37225,2.37196,2.37225,46200000.0
2006-10-23 23:47:00,2.3722,2.37231,2.37211,2.37226,25200000.0
2006-10-23 23:48:00,2.37194,2.37194,2.37168,2.3719,14900000.0
2006-10-23 23:49:00,2.3718,2.37207,2.37166,2.37207,29100000.0
2006-10-23 23:50:00,2.37213,2.37213,2.37177,2.37188,24300000.0
2006-10-23 23:51:00,2.37207,2.37207,2.37155,2.37172,40600000.0
2006-10-23 23:52:00,2.37144,2.37186,2.37144,2.37175,35200000.0
2006-10-23 23:53:00,2.37164,2.37169,2.37155,2.37167,32800000.0
2006-10-23 23:54:00,2.37183,2.37183,2.37165,2.37168,34100000.0
2006-10-23 23:55:00,2.37158,2.37184,2.37143,2.37171,58900000.0
2006-10-23 23:56:00,2.37188,2.37191,2.37163,2.37163,34300000.0
2006-10-23 23:57:00,2.37164,2.37178,2.37142,2.37172,41500000.0
2006-10-23 23:58:00,2.37175,2.37187,2.37159,2.37187,28200000.0
2006-10-23 23:59:00,2.37185,2.37197,2.37185,2.37187,23200000.0
2006-10-24 00:00:00,2.37165,2.37195,2.37165,2.37192,31500000.0
2006-10-24 00:01:00,2.37192,2.37202,2.37192,2.37194,18300000.0
2006-10-24 00:02:00,2.37216,2.37216,2.37197,2.37203,48100000.0
2006-10-24 00:03:00,2.37225,2.37228,2.37225,2.37228,14000000.0
2006-10-24 00:04:00,2.37229,2.37231,2.37216,2.37228,21900000.0
2006-10-24 00:05:00,2.37233,2.37253,2.37202,2.37217,42200000.0
2006-10-24 00:06:00,2.37201,2.37223,2.37171,2.37217,34100000.0
2006-10-24 00:07:00,2.37247,2.37258,2.37222,2.37246,25300000.0
2006-10-24 00:08:00,2.37264,2.37264,2.37249,2.37254,36000000.0
2006-10-24 00:09:00,2.37241,2.3727,2.37205,2.37228,38300000.0
2006-10-24 00:10:00,2.37262,2.37262,2.37229,2.3726,26800000.0
2006-10-24 00:11:00,2.37256,2.37275,2.37256,2.3727,28300000.0
2006-10-24 00:12:00,2.37268,2.37268,2.37221,2.37221,53300000.0
2006-10-24 00:13:00,2.37222,2.37266,2.37222,2.37249,33000000.0
2006-10-24 00:14:00,2.37258,2.37258,2.37211,2.37211,21900000.0
2006-10-24 00:15:00,2.37191,2.37207,2.37191,2.37207,7600000.0
2006-10-24 00:16:00,2.37217,2.37218,2.37202,2.3721,25800000.0
2006-10-24 00:17:00,2.37202,2.37224,2.37185,2.37185,36200000.0
2006-10-24 00:18:00,2.37188,2.37216,2.37188,2.37216,24200000.0
2006-10-24 00:19:00,2.37206,2.37206,2.37184,2.37184,13900000.0
2006-10-24 00:20:00,2.37194,2.37201,2.37189,2.37189,19100000.0
2006-10-24 00:21:00,2.37186,2.37204,2.3718,2.37204,45400000.0
2006-10-24 00:22:00,2.37179,2.37199,2.37179,2.37191,48500000.0
2006-10-24 00:23:00,2.37187,2.37198,2.37185,2.37192,44700000.0
2006-10-24 00:24:00,2.37211,2.37211,2.37181,2.3719,44200000.0
2006-10-24 00:25:00,2.37194,2.37203,2.37188,2.37203,14400000.0
2006-10-24 00:26:00,2.37198,2.37204,2.37185,2.37192,34900000.0
2006-10-24 00:27:00,2.37192,2.37229,2.37192,2.37229,35000000.0
2006-10-24 00:28:00,2.3724,2.37266,2.3724,2.37248,24300000.0
2006-10-24 00:29:00,2.37249,2.37271,2.37249,2.3727,12600000.0
2006-10-24 00:30:00,2.37256,2.37256,2.37249,2.37249,6400000.0
2006-10-24 00:31:00,2.37281,2.37281,2.3725,2.3725,35900000.0
2006-10-24 00:32:00,2.37246,2.37284,2.37235,2.37238,38700000.0
2006-10-24 00:33:00,2.37242,2.37247,2.37207,2.37209,38200000.0
2006-10-24 00:34:00,2.3723,2.37266,2.3723,2.37245,43200001.0
2006-10-24 00:35:00,2.3725,2.37268,2.37245,2.37255,40100000.0
2006-10-24 00:36:00,2.37261,2.37261,2.37237,2.37241,24400000.0
2006-10-24 00:37:00,2.37243,2.37243,2.3723,2.3723,45800000.0
2006-10-24 00:38:00,2.37235,2.37235,2.37214,2.37223,39400000.0
2006-10-24 00:39:00,2.37232,2.37261,2.37232,2.3724,31200000.0
2006-10-24 00:40:00,2.37252,2.37267,2.37252,2.37262,17400000.0
2006-10-24 00:41:00,2.37278,2.37278,2.37238,2.37252,24400000.0
2006-10-24 00:42:00,2.37256,2.37256,2.3723,2.37239,31300000.0
2006-10-24 00:43:00,2.37266,2.37266,2.3722,2.37222,19900000.0
2006-10-24 00:44:00,2.37208,2.37265,2.37208,2.37265,48599999.0
2006-10-24 00:45:00,2.37197,2.37228,2.37195,2.37205,54300000.0
2006-10-24 00:46:00,2.3724,2.37258,2.37218,2.37253,29400000.0
2006-10-24 00:47:00,2.37252,2.37259,2.37239,2.37255,21800000.0
2006-10-24 00:48:00,2.37234,2.37268,2.37234,2.37266,15900000.0
2006-10-24 00:49:00,2.3727,2.37283,2.37258,2.3726,16600000.0
2006-10-24 00:50:00,2.3725,2.3725,2.37245,2.37245,13100000.0
2006-10-24 00:51:00,2.37237,2.37257,2.37237,2.37248,31100000.0
2006-10-24 00:52:00,2.37222,2.37253,2.37215,2.37244,28500000.0
2006-10-24 00:53:00,2.37232,2.37237,2.37213,2.37213,34600000.0
2006-10-24 00:54:00,2.3722,2.3725,2.3722,2.3725,7200000.0
2006-10-24 00:55:00,2.37248,2.37248,2.37207,2.37207,37200000.0
2006-10-24 00:56:00,2.37245,2.37257,2.37235,2.37245,23400000.0
2006-10-24 00:57:00,2.37244,2.37244,2.37208,2.3722,16500000.0
2006-10-24 00:58:00,2.37193,2.37234,2.37193,2.37228,28300000.0
2006-10-24 00:59:00,2.37243,2.37255,2.37241,2.37253,18300000.0
2006-10-24 01:00:00,2.37247,2.37254,2.37234,2.37254,49000000.0
2006-10-24 01:01:00,2.37247,2.37255,2.37197,2.37255,31500000.0
2006-10-24 01:02:00,2.37248,2.37257,2.37226,2.37226,13900000.0
2006-10-24 01:03:00,2.3723,2.37253,2.3723,2.37238,57500000.0
2006-10-24 01:04:00,2.37237,2.37237,2.3722,2.37234,22500000.0
2006-10-24 01:05:00,2.37255,2.37255,2.37211,2.37215,36100000.0
2006-10-24 01:06:00,2.3721,2.37247,2.3721,2.37247,33400000.0
2006-10-24 01:07:00,2.3723,2.37244,2.37205,2.37244,32000000.0
2006-10-24 01:08:00,2.37235,2.37235,2.37228,2.37233,29300000.0
2006-10-24 01:09:00,2.37242,2.37261,2.37232,2.37232,12300000.0
2006-10-24 01:10:00,2.37243,2.37264,2.37229,2.37254,30500000.0
2006-10-24 01:11:00,2.37251,2.37251,2.37236,2.37243,13800000.0
2006-10-24 01:12:00,2.37241,2.37274,2.37241,2.37263,81300000.0
2006-10-24 01:13:00,2.37238,2.37238,2.37199,2.37199,16800000.0
2006-10-24 01:14:00,2.37193,2.37219,2.37193,2.37198,40200000.0
2006-10-24 01:15:00,2.37202,2.37216,2.372,2.37214,21100000.0
2006-10-24 01:16:00,2.3721,2.3721,2.37188,2.37188,18500000.0
2006-10-24 01:17:00,2.37208,2.37246,2.37205,2.37225,40900000.0
2006-10-24 01:18:00,2.37215,2.37229,2.37206,2.37229,37900000.0
2006-10-24 01:19:00,2.37231,2.37231,2.37199,2.3722,17400000.0
2006-10-24 01:20:00,2.37204,2.37221,2.37176,2.37176,41100000.0
2006-10-24 01:21:00,2.37178,2.37205,2.37178,2.37205,25300000.0
2006-10-24 01:22:00,2.37189,2.3719,2.37169,2.37172,17600000.0
2006-10-24 01:23:00,2.37173,2.37192,2.37173,2.37175,41400001.0
2006-10-24 01:24:00,2.37175,2.37193,2.37175,2.3719,33000000.0
2006-10-24 01:25:00,2.37199,2.37209,2.37199,2.37209,26500000.0
2006-10-24 01:26:00,2.37201,2.37213,2.37168,2.37187,48500000.0
2006-10-24 01:27:00,2.3719,2.37194,2.37156,2.37192,37600000.0
2006-10-24 01:28:00,2.37205,2.37205,2.37167,2.37177,45800000.0
2006-10-24 01:29:00,2.37179,2.372,2.37177,2.37193,28600000.0
2006-10-24 01:30:00,2.37205,2.37225,2.37205,2.3722,26600000.0
2006-10-24 01:31:00,2.37204,2.37244,2.37196,2.37244,25800000.0
2006-10-24 01:32:00,2.37255,2.37268,2.37245,2.37268,42700000.0
2006-10-24 01:33:00,2.37265,2.37275,2.37263,2.37275,44400000.0
2006-10-24 01:34:00,2.37268,2.37271,2.3723,2.37258,70600000.0
2006-10-24 01:35:00,2.37262,2.373,2.37262,2.373,22300000.0
2006-10-24 01:36:00,2.37302,2.37326,2.37289,2.37326,21900000.0
2006-10-24 01:37:00,2.37312,2.3733,2.373,2.373,17200000.0
2006-10-24 01:38:00,2.373,2.37305,2.37295,2.37305,20400000.0
2006-10-24 01:39:00,2.37304,2.37341,2.37304,2.37314,25400000.0
2006-10-24 01:40:00,2.37325,2.37325,2.37305,2.37305,23400000.0
2006-10-24 01:41:00,2.37311,2.37322,2.37298,2.37322,37300000.0
2006-10-24 01:42:00,2.37313,2.37315,2.37271,2.37285,30300000.0
2006-10-24 01:43:00,2.37281,2.37299,2.37272,2.37272,48699999.0
2006-10-24 01:44:00,2.3731,2.3731,2.37298,2.37307,23100000.0
2006-10-24 01:45:00,2.37297,2.37313,2.37282,2.37282,24200000.0
2006-10-24 01:46:00,2.37291,2.37312,2.37289,2.37292,30200000.0
2006-10-24 01:47:00,2.37292,2.37305,2.37292,2.37305,4600000.0
2006-10-24 01:48:00,2.37323,2.3733,2.37298,2.37308,47200000.0
2006-10-24 01:49:00,2.37306,2.3732,2.37294,2.3732,26000000.0
2006-10-24 01:50:00,2.37316,2.37341,2.37316,2.37322,16600000.0
2006-10-24 01:51:00,2.37331,2.37331,2.37301,2.37326,35000000.0
2006-10-24 01:52:00,2.37333,2.37346,2.37325,2.3734,34400000.0
2006-10-24 01:53:00,2.37338,2.37353,2.37332,2.37342,34600000.0
2006-10-24 01:54:00,2.37314,2.37314,2.37285,2.37293,34300000.0
2006-10-24 01:55:00,2.37287,2.37287,2.37245,2.37261,16600000.0
2006-10-24 01:56:00,2.37251,2.3727,2.37251,2.37267,28800000.0
2006-10-24 01:57:00,2.37278,2.37289,2.37252,2.37265,34500000.0
2006-10-24 01:58:00,2.37285,2.37285,2.37262,2.37262,16800000.0
2006-10-24 01:59:00,2.37247,2.37253,2.37239,2.37239,46000000.0
2006-10-24 02:00:00,2.3724,2.37279,2.37239,2.37277,23600000.0
2006-10-24 02:01:00,2.37256,2.37279,2.37256,2.37279,25900000.0
2006-10-24 02:02:00,2.37294,2.373,2.37278,2.373,33100000.0
2006-10-24 02:03:00,2.37308,2.37308,2.37288,2.37288,18400000.0
2006-10-24 02:04:00,2.37302,2.37317,2.37297,2.37297,32900000.0
2006-10-24 02:05:00,2.3729,2.37319,2.37288,2.37319,52600000.0
2006-10-24 02:06:00,2.37301,2.37322,2.37287,2.37287,39400000.0
2006-10-24 02:07:00,2.37268,2.37327,2.37268,2.37286,29800000.0
2006-10-24 02:08:00,2.3724,2.37307,2.37229,2.37295,41800000.0
2006-10-24 02:09:00,2.37316,2.3732,2.37294,2.37294,34900000.0
2006-10-24 02:10:00,2.37299,2.37308,2.37279,2.37288,33200000.0
2006-10-24 02:11:00,2.37276,2.37306,2.37276,2.37306,16000000.0
2006-10-24 02:12:00,2.3732,2.37323,2.37304,2.37318,35000000.0
2006-10-24 02:13:00,2.37301,2.37306,2.37282,2.37282,22700000.0
2006-10-24 02:14:00,2.37286,2.37287,2.3727,2.37282,20600000.0
2006-10-24 02:15:00,2.3731,2.3731,2.37269,2.37275,17600000.0
2006-10-24 02:16:00,2.37276,2.37291,2.37274,2.37274,22800000.0
2006-10-24 02:17:00,2.37262,2.37296,2.37262,2.37296,21100000.0
2006-10-24 02:18:00,2.37304,2.37308,2.37277,2.37278,45900000.0
2006-10-24 02:19:00,2.37271,2.37298,2.37271,2.37298,18400000.0
2006-10-24 02:20:00,2.37305,2.37305,2.37288,2.37301,27500000.0
2006-10-24 02:21:00,2.37294,2.3733,2.37294,2.37324,47100000.0
2006-10-24 02:22:00,2.37331,2.37339,2.37315,2.37339,45100000.0
2006-10-24 02:23:00,2.37338,2.37345,2.37323,2.37323,26400000.0
2006-10-24 02:24:00,2.3733,2.37337,2.37322,2.37331,33400000.0
2006-10-24 02:25:00,2.37336,2.37341,2.37334,2.37339,11000000.0
2006-10-24 02:26:00,2.3733,2.3734,2.37327,2.37338,45300000.0
2006-10-24 02:27:00,2.37346,2.37352,2.37316,2.37335,59200000.0
2006-10-24 02:28:00,2.37326,2.37326,2.37287,2.37296,29300000.0
2006-10-24 02:29:00,2.37309,2.37329,2.37306,2.37306,50700000.0
2006-10-24 02:30:00,2.37322,2.37334,2.37297,2.37297,17700000.0
2006-10-24 02:31:00,2.37289,2.37311,2.37289,2.37311,26100000.0
2006-10-24 02:32:00,2.37302,2.3731,2.37272,2.37272,27600000.0
2006-10-24 02:33:00,2.37306,2.37319,2.37297,2.37308,38700000.0
2006-10-24 02:34:00,2.3727,2.37294,2.37257,2.37269,36700000.0
2006-10-24 02:35:00,2.37298,2.3731,2.37286,2.37288,31100000.0
2006-10-24 02:36:00,2.37309,2.3731,2.37295,2.37298,20400000.0
2006-10-24 02:37:00,2.37296,2.37303,2.37292,2.37303,20700000.0
2006-10-24 02:38:00,2.37305,2.37323,2.37293,2.37308,39300000.0
2006-10-24 02:39:00,2.3731,2.3731,2.373,2.373,9600000.0
2006-10-24 02:40:00,2.37281,2.37301,2.37281,2.37299,38100000.0
2006-10-24 02:41:00,2.37296,2.37304,2.37292,2.37294,24200000.0
2006-10-24 02:42:00,2.37289,2.37321,2.37289,2.37321,31100001.0
2006-10-24 02:43:00,2.37326,2.37326,2.37308,2.3732,42400000.0
2006-10-24 02:44:00,2.37316,2.37328,2.3731,2.3731,22100000.0
2006-10-24 02:45:00,2.37304,2.37321,2.37292,2.37321,26900000.0
2006-10-24 02:46:00,2.37321,2.37336,2.37298,2.37298,23900000.0
2006-10-24 02:47:00,2.37324,2.37333,2.37307,2.37328,29700000.0
2006-10-24 02:48:00,2.37336,2.37353,2.37332,2.37342,48100000.0
2006-10-24 02:49:00,2.37347,2.37347,2.37328,2.37332,27800000.0
2006-10-24 02:50:00,2.37338,2.37338,2.37324,2.37325,26200000.0
2006-10-24 02:51:00,2.37326,2.37347,2.37324,2.37337,23200000.0
2006-10-24 02:52:00,2.37316,2.37335,2.37303,2.37335,28100000.0
2006-10-24 02:53:00,2.37345,2.37345,2.373,2.373,41900000.0
2006-10-24 02:54:00,2.37291,2.37298,2.37273,2.37273,35200000.0
2006-10-24 02:55:00,2.37262,2.37304,2.37262,2.37304,18300000.0
2006-10-24 02:56:00,2.37312,2.37325,2.37284,2.37294,43400000.0
2006-10-24 02:57:00,2.37291,2.37292,2.37272,2.37272,69900000.0
2006-10-24 02:58:00,2.37282,2.37318,2.37282,2.37318,35400000.0
2006-10-24 02:59:00,2.37339,2.37339,2.37292,2.37308,34600000.0
2006-10-24 03:00:00,2.37327,2.37334,2.37316,2.37316,52400000.0
2006-10-24 03:01:00,2.37302,2.37316,2.37299,2.37301,22400000.0
2006-10-24 03:02:00,2.37288,2.37305,2.37288,2.37305,27400000.0
2006-10-24 03:03:00,2.373,2.37302,2.37293,2.37293,37600000.0
2006-10-24 03:04:00,2.37291,2.37318,2.37289,2.37318,72300000.0
2006-10-24 03:05:00,2.37294,2.37308,2.37272,2.37272,17500000.0
2006-10-24 03:06:00,2.37249,2.37276,2.37237,2.37276,34500000.0
2006-10-24 03:07:00,2.37297,2.37301,2.37265,2.37265,29200000.0
2006-10-24 03:08:00,2.37251,2.37296,2.37246,2.37289,23100000.0
2006-10-24 03:09:00,2.37282,2.37301,2.37265,2.37265,36300000.0
2006-10-24 03:10:00,2.37291,2.37305,2.37291,2.37302,12300000.0
2006-10-24 03:11:00,2.37305,2.37305,2.3728,2.37302,45000000.0
2006-10-24 03:12:00,2.37297,2.37306,2.37275,2.37275,30500000.0
2006-10-24 03:13:00,2.37284,2.37308,2.37284,2.37306,15200000.0
2006-10-24 03:14:00,2.37301,2.37327,2.37296,2.37314,35800000.0
2006-10-24 03:15:00,2.37308,2.3731,2.3729,2.3729,29700000.0
2006-10-24 03:16:00,2.37301,2.37312,2.37294,2.37298,35000000.0
2006-10-24 03:17:00,2.37284,2.37317,2.3728,2.37312,27700000.0
2006-10-24 03:18:00,2.373,2.373,2.37274,2.37279,23300000.0
2006-10-24 03:19:00,2.37299,2.37299,2.37276,2.37276,6400000.0
2006-10-24 03:20:00,2.37286,2.37286,2.37221,2.37251,54400000.0
2006-10-24 03:21:00,2.3723,2.37275,2.37225,2.37264,42300000.0
2006-10-24 03:22:00,2.37292,2.37295,2.37281,2.37288,49900001.0
2006-10-24 03:23:00,2.37298,2.37302,2.37268,2.37278,29000000.0
2006-10-24 03:24:00,2.37278,2.37302,2.37264,2.37302,29200000.0
2006-10-24 03:25:00,2.37314,2.37331,2.37295,2.37296,58100000.0
2006-10-24 03:26:00,2.37281,2.37314,2.37281,2.37306,25800000.0
2006-10-24 03:27:00,2.373,2.37307,2.37299,2.37302,18400000.0
2006-10-24 03:28:00,2.37298,2.37302,2.3729,2.37298,31900000.0
2006-10-24 03:29:00,2.37282,2.373,2.37282,2.373,12400000.0
2006-10-24 03:30:00,2.37304,2.37304,2.37279,2.37279,9600000.0
2006-10-24 03:31:00,2.37291,2.37294,2.37253,2.37277,78800000.0
2006-10-24 03:32:00,2.37267,2.37277,2.37262,2.37262,47900000.0
2006-10-24 03:33:00,2.37267,2.37267,2.37239,2.37262,46300000.0
2006-10-24 03:34:00,2.37278,2.37278,2.37252,2.37262,26800000.0
2006-10-24 03:35:00,2.37261,2.37274,2.37261,2.37273,18200000.0
2006-10-24 03:36:00,2.37272,2.37286,2.37265,2.37265,26000000.0
2006-10-24 03:37:00,2.37267,2.37276,2.37253,2.37275,26000000.0
2006-10-24 03:38:00,2.37266,2.3728,2.37259,2.3728,27200000.0
2006-10-24 03:39:00,2.37279,2.37279,2.37258,2.3727,51600000.0
2006-10-24 03:40:00,2.37261,2.37271,2.3725,2.37266,23400000.0
2006-10-24 03:41:00,2.37261,2.37263,2.37242,2.37258,28500000.0
2006-10-24 03:42:00,2.3727,2.37274,2.37254,2.37263,33200000.0
2006-10-24 03:43:00,2.37271,2.37279,2.37247,2.37266,54300000.0
2006-10-24 03:44:00,2.3727,2.37288,2.3727,2.37277,34400000.0
2006-10-24 03:45:00,2.37272,2.3729,2.3727,2.3729,62200000.0
2006-10-24 03:46:00,2.37283,2.37294,2.37255,2.37259,41500000.0
2006-10-24 03:47:00,2.37265,2.37285,2.37265,2.37265,15900000.0
2006-10-24 03:48:00,2.37286,2.37286,2.37261,2.37286,31300000.0
2006-10-24 03:49:00,2.37261,2.37261,2.37257,2.3726,25200000.0
2006-10-24 03:50:00,2.37271,2.37277,2.37255,2.37255,28400000.0
2006-10-24 03:51:00,2.37266,2.37271,2.37247,2.37247,48200000.0
2006-10-24 03:52:00,2.37259,2.37259,2.37239,2.37239,18400000.0
2006-10-24 03:53:00,2.37242,2.37251,2.37228,2.3724,25800000.0
2006-10-24 03:54:00,2.37256,2.37276,2.37227,2.37227,30200000.0
2006-10-24 03:55:00,2.37233,2.37233,2.37232,2.37232,5600000.0
2006-10-24 03:56:00,2.37234,2.37239,2.37219,2.37233,41200000.0
2006-10-24 03:57:00,2.37234,2.37241,2.37222,2.37241,30400000.0
2006-10-24 03:58:00,2.37247,2.37247,2.37224,2.37232,30400000.0
2006-10-24 03:59:00,2.37225,2.37233,2.37176,2.37181,34400000.0
2006-10-24 04:00:00,2.3719,2.3722,2.3719,2.3722,17200000.0
2006-10-24 04:01:00,2.3723,2.37268,2.3721,2.37253,22500000.0
2006-10-24 04:02:00,2.37257,2.37257,2.37242,2.37242,14800000.0
2006-10-24 04:03:00,2.37242,2.37255,2.37236,2.37249,36000000.0
2006-10-24 04:04:00,2.37246,2.37263,2.37237,2.37263,14800000.0
2006-10-24 04:05:00,2.3726,2.37265,2.37244,2.37265,26200000.0
2006-10-24 04:06:00,2.37259,2.37272,2.37259,2.37263,31000000.0
2006-10-24 04:07:00,2.37266,2.37281,2.37264,2.37281,32500000.0
2006-10-24 04:08:00,2.37262,2.3727,2.37247,2.37257,70200000.0
2006-10-24 04:09:00,2.37264,2.37288,2.37261,2.37261,48500000.0
2006-10-24 04:10:00,2.37256,2.3729,2.37249,2.3727,40000000.0
2006-10-24 04:11:00,2.37277,2.37279,2.3726,2.3726,15600000.0
2006-10-24 04:12:00,2.37241,2.37288,2.37241,2.37288,43500000.0
2006-10-24 04:13:00,2.37281,2.37281,2.37253,2.37269,28800000.0
2006-10-24 04:14:00,2.37264,2.37275,2.37255,2.37256,28000000.0
2006-10-24 04:15:00,2.37245,2.37245,2.3723,2.37238,21700000.0
2006-10-24 04:16:00,2.37254,2.37281,2.37243,2.37243,25000000.0
2006-10-24 04:17:00,2.37232,2.37259,2.37232,2.37258,36000000.0
2006-10-24 04:18:00,2.37266,2.37266,2.37244,2.37244,33900000.0
2006-10-24 04:19:00,2.37253,2.3727,2.37251,2.37253,36500000.0
2006-10-24 04:20:00,2.37251,2.37256,2.37248,2.37256,20600000.0
2006-10-24 04:21:00,2.37255,2.37273,2.37235,2.37273,54600000.0
2006-10-24 04:22:00,2.37258,2.37283,2.37258,2.37268,32200000.0
2006-10-24 04:23:00,2.37272,2.3728,2.37272,2.3728,7200000.0
2006-10-24 04:24:00,2.37281,2.37281,2.3723,2.3723,58500000.0
2006-10-24 04:25:00,2.37269,2.37283,2.37262,2.37262,25000000.0
2006-10-24 04:26:00,2.3727,2.3727,2.37257,2.37258,13000000.0
2006-10-24 04:27:00,2.37255,2.37267,2.37235,2.37235,19400000.0
2006-10-24 04:28:00,2.37233,2.37276,2.37233,2.37236,37600000.0
2006-10-24 04:29:00,2.37259,2.37262,2.37249,2.37258,21700000.0
2006-10-24 04:30:00,2.3726,2.37265,2.3725,2.37255,57100000.0
2006-10-24 04:31:00,2.37254,2.37259,2.37237,2.37253,50600000.0
2006-10-24 04:32:00,2.37245,2.37274,2.37245,2.37274,8300000.0
2006-10-24 04:33:00,2.37271,2.37272,2.37255,2.37272,22800000.0
2006-10-24 04:34:00,2.37274,2.37282,2.3727,2.37278,38600000.0
2006-10-24 04:35:00,2.37294,2.37325,2.37294,2.37308,14500000.0
2006-10-24 04:36:00,2.37306,2.37306,2.37293,2.37293,11800000.0
2006-10-24 04:37:00,2.37288,2.37312,2.37288,2.37301,14900000.0
2006-10-24 04:38:00,2.37295,2.37305,2.37295,2.37296,18700000.0
2006-10-24 04:39:00,2.37295,2.37308,2.37282,2.37286,36300000.0
2006-10-24 04:40:00,2.37263,2.37283,2.37257,2.37262,27100000.0
2006-10-24 04:41:00,2.37277,2.37277,2.37273,2.37273,9800000.0
2006-10-24 04:42:00,2.37299,2.37306,2.3726,2.3726,39300000.0
2006-10-24 04:43:00,2.3727,2.37288,2.37255,2.37272,55100000.0
2006-10-24 04:44:00,2.37243,2.37263,2.37243,2.37254,17500000.0
2006-10-24 04:45:00,2.37249,2.37249,2.37224,2.37229,20100000.0
2006-10-24 04:46:00,2.37231,2.37265,2.37231,2.37264,21800000.0
2006-10-24 04:47:00,2.37263,2.37272,2.37263,2.37265,38700000.0
2006-10-24 04:48:00,2.37265,2.37289,2.37246,2.37256,27000000.0
2006-10-24 04:49:00,2.37272,2.37272,2.37203,2.37211,24900000.0
2006-10-24 04:50:00,2.37227,2.3724,2.37221,2.37227,44299999.0
2006-10-24 04:51:00,2.37239,2.37243,2.37208,2.37238,44800000.0
2006-10-24 04:52:00,2.37235,2.37245,2.37193,2.37219,48700000.0
2006-10-24 04:53:00,2.37249,2.37249,2.37229,2.37229,29600000.0
2006-10-24 04:54:00,2.37222,2.37243,2.37159,2.37177,42800000.0
2006-10-24 04:55:00,2.37171,2.37209,2.37171,2.37197,39700000.0
2006-10-24 04:56:00,2.37211,2.37217,2.37186,2.37217,62200001.0
2006-10-24 04:57:00,2.37226,2.37234,2.37197,2.37197,34700000.0
2006-10-24 04:58:00,2.37245,2.37245,2.37202,2.37229,25800000.0
2006-10-24 04:59:00,2.37229,2.37236,2.37196,2.37196,25900000.0
2006-10-24 05:00:00,2.37205,2.37234,2.37205,2.37223,38800000.0
2006-10-24 05:01:00,2.3723,2.37258,2.3723,2.37258,12400000.0
2006-10-24 05:02:00,2.37263,2.37263,2.37243,2.3725,33100000.0
2006-10-24 05:03:00,2.37239,2.37278,2.37239,2.37268,23900000.0
2006-10-24 05:04:00,2.37255,2.37265,2.37255,2.37265,11200000.0
2006-10-24 05:05:00,2.37268,2.37269,2.37263,2.37263,11800000.0
2006-10-24 05:06:00,2.37263,2.37263,2.37254,2.37254,3200000.0
2006-10-24 05:07:00,2.37261,2.3727,2.37248,2.3725,39900000.0
2006-10-24 05:08:00,2.3726,2.37265,2.37247,2.3725,29200000.0
2006-10-24 05:09:00,2.37245,2.3725,2.37245,2.3725,9200000.0
2006-10-24 05:10:00,2.37262,2.37268,2.37256,2.37268,6800000.0
2006-10-24 05:11:00,2.37243,2.37257,2.37243,2.37247,27800000.0
2006-10-24 05:12:00,2.37255,2.37255,2.37242,2.37242,20600000.0
2006-10-24 05:13:00,2.37244,2.37259,2.37232,2.3725,29900000.0
2006-10-24 05:14:00,2.37248,2.37248,2.37236,2.37237,22400000.0
2006-10-24 05:15:00,2.37241,2.37241,2.37188,2.37213,32700000.0
2006-10-24 05:16:00,2.37207,2.37207,2.37194,2.37199,23000000.0
2006-10-24 05:17:00,2.37199,2.37221,2.37198,2.3721,20000000.0
2006-10-24 05:18:00,2.37196,2.3721,2.37195,2.372,40800000.0
2006-10-24 05:19:00,2.37211,2.37222,2.37195,2.37222,55500000.0
2006-10-24 05:20:00,2.37199,2.37215,2.3718,2.37215,38700000.0
2006-10-24 05:21:00,2.37212,2.37225,2.37212,2.37225,33300000.0
2006-10-24 05:22:00,2.37219,2.37225,2.3721,2.37223,32400000.0
2006-10-24 05:23:00,2.37224,2.37225,2.37205,2.37209,29700000.0
2006-10-24 05:24:00,2.37183,2.3721,2.37164,2.3721,17200000.0
2006-10-24 05:25:00,2.37233,2.37233,2.37197,2.37208,39400000.0
2006-10-24 05:26:00,2.37228,2.3724,2.37225,2.37233,27500000.0
2006-10-24 05:27:00,2.37225,2.3724,2.37222,2.3724,13100000.0
2006-10-24 05:28:00,2.37217,2.37225,2.37194,2.37194,28100000.0
2006-10-24 05:29:00,2.3723,2.3723,2.37205,2.37223,31200000.0
2006-10-24 05:30:00,2.37245,2.37245,2.37177,2.37187,34600000.0
2006-10-24 05:31:00,2.37196,2.37204,2.37195,2.37203,14400000.0
2006-10-24 05:32:00,2.37214,2.37224,2.37209,2.37209,36100000.0
2006-10-24 05:33:00,2.37225,2.37248,2.37225,2.37248,15500000.0
2006-10-24 05:34:00,2.37234,2.37235,2.37217,2.37221,17200000.0
2006-10-24 05:35:00,2.37232,2.37233,2.37221,2.37221,21300000.0
2006-10-24 05:36:00,2.37215,2.37215,2.37181,2.37181,49499999.0
2006-10-24 05:37:00,2.37185,2.37213,2.37185,2.37193,38400000.0
2006-10-24 05:38:00,2.37208,2.37208,2.37184,2.37188,11800000.0
2006-10-24 05:39:00,2.37179,2.37225,2.37179,2.37225,28400000.0
2006-10-24 05:40:00,2.37197,2.37217,2.37193,2.37195,24800000.0
2006-10-24 05:41:00,2.37228,2.37237,2.37227,2.37231,24300000.0
2006-10-24 05:42:00,2.37195,2.37217,2.37195,2.37217,24400000.0
2006-10-24 05:43:00,2.37221,2.37247,2.37221,2.37246,41600000.0
2006-10-24 05:44:00,2.37248,2.37266,2.37231,2.37231,17000000.0
2006-10-24 05:45:00,2.37249,2.37272,2.37246,2.37248,39500000.0
2006-10-24 05:46:00,2.37254,2.37267,2.37246,2.37246,25800000.0
2006-10-24 05:47:00,2.37245,2.37248,2.37231,2.3724,28600000.0
2006-10-24 05:48:00,2.37237,2.37259,2.37231,2.37235,48100000.0
2006-10-24 05:49:00,2.3722,2.3723,2.37207,2.3723,42300000.0
2006-10-24 05:50:00,2.37165,2.37205,2.37164,2.37196,27600000.0
2006-10-24 05:51:00,2.37213,2.37226,2.37193,2.37226,27000000.0
2006-10-24 05:52:00,2.37228,2.37229,2.37215,2.37216,18000000.0
2006-10-24 05:53:00,2.37222,2.37236,2.3722,2.37225,26200000.0
2006-10-24 05:54:00,2.37213,2.37222,2.37212,2.37217,39800000.0
2006-10-24 05:55:00,2.37235,2.37235,2.37223,2.3723,14400000.0
2006-10-24 05:56:00,2.37228,2.37228,2.37219,2.37225,19800000.0
2006-10-24 05:57:00,2.37219,2.3723,2.37182,2.37182,36700000.0
2006-10-24 05:58:00,2.37169,2.37232,2.37169,2.37215,28300000.0
2006-10-24 05:59:00,2.37229,2.37229,2.37221,2.37225,31700000.0
2006-10-24 06:00:00,2.37216,2.37228,2.37209,2.37209,25000000.0
2006-10-24 06:01:00,2.37207,2.37224,2.37195,2.37195,39600000.0
2006-10-24 06:02:00,2.37192,2.372,2.37169,2.37169,21600000.0
2006-10-24 06:03:00,2.37166,2.37202,2.37166,2.37202,27700000.0
2006-10-24 06:04:00,2.37205,2.37205,2.37182,2.37198,27300000.0
2006-10-24 06:05:00,2.37205,2.37234,2.37205,2.37234,22500000.0
2006-10-24 06:06:00,2.37236,2.37236,2.37206,2.3721,40400000.0
2006-10-24 06:07:00,2.3721,2.3723,2.3721,2.37214,25700000.0
2006-10-24 06:08:00,2.3722,2.3722,2.37187,2.37191,31000000.0
2006-10-24 06:09:00,2.37202,2.37239,2.37202,2.37222,18600000.0
2006-10-24 06:10:00,2.37215,2.37232,2.37212,2.3722,27100000.0
2006-10-24 06:11:00,2.37214,2.37227,2.37198,2.37206,28600000.0
2006-10-24 06:12:00,2.37205,2.37222,2.37189,2.37189,33800000.0
2006-10-24 06:13:00,2.37202,2.3722,2.37202,2.3722,15200000.0
2006-10-24 06:14:00,2.37213,2.37213,2.3718,2.3718,23900000.0
2006-10-24 06:15:00,2.37168,2.37197,2.37156,2.3718,33000000.0
2006-10-24 06:16:00,2.37201,2.37201,2.37173,2.37181,46200000.0
2006-10-24 06:17:00,2.37179,2.37179,2.37164,2.37164,11600000.0
2006-10-24 06:18:00,2.37173,2.37187,2.37162,2.37185,24000000.0
2006-10-24 06:19:00,2.37176,2.37183,2.37169,2.37169,32400000.0
2006-10-24 06:20:00,2.37184,2.37207,2.37184,2.37185,29200000.0
2006-10-24 06:21:00,2.37195,2.37195,2.37157,2.37173,24400000.0
2006-10-24 06:22:00,2.37159,2.37187,2.37137,2.37187,26900000.0
2006-10-24 06:23:00,2.37193,2.37193,2.3717,2.3717,26200000.0
2006-10-24 06:24:00,2.37174,2.37174,2.37158,2.37162,42500000.0
2006-10-24 06:25:00,2.37163,2.37181,2.37151,2.37151,27400000.0
2006-10-24 06:26:00,2.37164,2.37179,2.37152,2.37152,25500000.0
2006-10-24 06:27:00,2.37166,2.37182,2.3716,2.3718,26000000.0
2006-10-24 06:28:00,2.37182,2.37185,2.37172,2.37185,28400000.0
2006-10-24 06:29:00,2.37177,2.37198,2.37175,2.3718,51500000.0
2006-10-24 06:30:00,2.37195,2.37195,2.37177,2.37177,12400000.0
2006-10-24 06:31:00,2.37173,2.37208,2.37173,2.37208,46400000.0
2006-10-24 06:32:00,2.37219,2.37219,2.3719,2.37205,37000000.0
2006-10-24 06:33:00,2.37195,2.37205,2.37193,2.37195,27400000.0
2006-10-24 06:34:00,2.37202,2.37233,2.37193,2.37202,42500000.0
2006-10-24 06:35:00,2.37215,2.37215,2.37205,2.37205,12000000.0
2006-10-24 06:36:00,2.37207,2.37233,2.37207,2.37215,29300000.0
2006-10-24 06:37:00,2.37224,2.37243,2.37224,2.3724,22200000.0
2006-10-24 06:38:00,2.37235,2.37243,2.37218,2.37218,44600000.0
2006-10-24 06:39:00,2.37234,2.37247,2.37215,2.37219,38200000.0
2006-10-24 06:40:00,2.37232,2.37237,2.37232,2.37232,16200000.0
2006-10-24 06:41:00,2.37244,2.37244,2.37239,2.37239,5800000.0
2006-10-24 06:42:00,2.37236,2.37236,2.37225,2.37225,17700000.0
2006-10-24 06:43:00,2.37218,2.37223,2.37203,2.37223,25600000.0
2006-10-24 06:44:00,2.3722,2.37226,2.37212,2.37213,21200000.0
2006-10-24 06:45:00,2.37203,2.37236,2.37203,2.37236,34300000.0
2006-10-24 06:46:00,2.37239,2.3724,2.37193,2.37209,39100000.0
2006-10-24 06:47:00,2.37245,2.37245,2.37228,2.3723,6200000.0
2006-10-24 06:48:00,2.37221,2.37233,2.37209,2.37233,15200000.0
2006-10-24 06:49:00,2.37234,2.37236,2.37221,2.37221,19700000.0
2006-10-24 06:50:00,2.37222,2.37222,2.3722,2.3722,11200000.0
2006-10-24 06:51:00,2.37227,2.3723,2.37207,2.37215,14400000.0
2006-10-24 06:52:00,2.37213,2.37222,2.37203,2.37222,19600000.0
2006-10-24 06:53:00,2.37222,2.37222,2.3722,2.3722,15000000.0
2006-10-24 06:54:00,2.37218,2.37235,2.37212,2.37222,41600000.0
2006-10-24 06:55:00,2.37215,2.37228,2.37203,2.3721,49300000.0
2006-10-24 06:56:00,2.37212,2.37224,2.37195,2.37195,37600000.0
2006-10-24 06:57:00,2.37202,2.37239,2.37202,2.37217,31100000.0
2006-10-24 06:58:00,2.37216,2.3724,2.37216,2.37224,43800000.0
2006-10-24 06:59:00,2.37229,2.37249,2.37229,2.37249,7400000.0
2006-10-24 07:00:00,2.37235,2.37235,2.37204,2.37219,29400000.0
2006-10-24 07:01:00,2.37218,2.3722,2.372,2.37218,29900000.0
2006-10-24 07:02:00,2.37227,2.37236,2.37227,2.37236,37000000.0
2006-10-24 07:03:00,2.37213,2.37224,2.37213,2.37224,9200000.0
2006-10-24 07:04:00,2.37213,2.37239,2.37213,2.37227,40500000.0
2006-10-24 07:05:00,2.37228,2.37228,2.37206,2.37211,17400000.0
2006-10-24 07:06:00,2.3723,2.37234,2.3722,2.3722,9500000.0
2006-10-24 07:07:00,2.37215,2.37233,2.37215,2.37227,24300000.0
2006-10-24 07:08:00,2.37201,2.37205,2.37152,2.37161,52099999.0
2006-10-24 07:09:00,2.37233,2.37252,2.3722,2.37238,28000000.0
2006-10-24 07:10:00,2.37226,2.37236,2.37204,2.37204,42900000.0
2006-10-24 07:11:00,2.37203,2.37228,2.37203,2.37228,5400000.0
2006-10-24 07:12:00,2.37218,2.37226,2.37208,2.37226,30100000.0
2006-10-24 07:13:00,2.37232,2.37237,2.37218,2.37219,42700000.0
2006-10-24 07:14:00,2.37226,2.37242,2.37205,2.37205,24400000.0
2006-10-24 07:15:00,2.37222,2.37231,2.37207,2.37215,38400000.0
2006-10-24 07:16:00,2.3722,2.3723,2.37217,2.3723,11800000.0
2006-10-24 07:17:00,2.37207,2.37228,2.37191,2.37191,29700000.0
2006-10-24 07:18:00,2.37195,2.37228,2.37195,2.37228,33500000.0
2006-10-24 07:19:00,2.37226,2.37226,2.372,2.37204,24600000.0
2006-10-24 07:20:00,2.37197,2.37222,2.37194,2.37216,37600000.0
2006-10-24 07:21:00,2.37207,2.37207,2.37187,2.37202,30300000.0
2006-10-24 07:22:00,2.37181,2.37209,2.37181,2.37183,21100000.0
2006-10-24 07:23:00,2.37195,2.37225,2.3719,2.37199,33000000.0
2006-10-24 07:24:00,2.37199,2.37213,2.37181,2.37207,62600000.0
2006-10-24 07:25:00,2.37202,2.37215,2.37194,2.37215,30900000.0
2006-10-24 07:26:00,2.37213,2.37251,2.37207,2.3725,30000000.0
2006-10-24 07:27:00,2.37243,2.37257,2.37234,2.37244,30600000.0
2006-10-24 07:28:00,2.37238,2.37238,2.37232,2.37235,11600000.0
2006-10-24 07:29:00,2.37219,2.37254,2.37219,2.37235,40800000.0
2006-10-24 07:30:00,2.37224,2.37236,2.37212,2.37224,68300000.0
2006-10-24 07:31:00,2.37232,2.37241,2.37231,2.37233,19900000.0
2006-10-24 07:32:00,2.37249,2.37256,2.37227,2.37235,38400000.0
2006-10-24 07:33:00,2.37226,2.37235,2.37212,2.37235,25200000.0
2006-10-24 07:34:00,2.37219,2.37243,2.37218,2.3722,57900000.0
2006-10-24 07:35:00,2.37232,2.37234,2.37202,2.37202,21000000.0
2006-10-24 07:36:00,2.37208,2.37208,2.37188,2.37188,39100000.0
2006-10-24 07:37:00,2.37183,2.3719,2.37173,2.3719,30000000.0
2006-10-24 07:38:00,2.37217,2.3723,2.37189,2.37222,34200000.0
2006-10-24 07:39:00,2.37228,2.37243,2.3722,2.37237,34000000.0
2006-10-24 07:40:00,2.37225,2.37225,2.37194,2.37214,38700000.0
2006-10-24 07:41:00,2.37226,2.37226,2.37224,2.37224,5200000.0
2006-10-24 07:42:00,2.37202,2.37216,2.37188,2.37216,21800000.0
2006-10-24 07:43:00,2.37213,2.3723,2.37213,2.37222,15300000.0
2006-10-24 07:44:00,2.37243,2.37256,2.37215,2.37227,38000000.0
2006-10-24 07:45:00,2.37243,2.37274,2.37231,2.37231,39100000.0
2006-10-24 07:46:00,2.3723,2.37256,2.37211,2.37256,43600000.0
2006-10-24 07:47:00,2.37274,2.37282,2.37264,2.37271,36000000.0
2006-10-24 07:48:00,2.3727,2.37292,2.37256,2.37292,14000000.0
2006-10-24 07:49:00,2.37291,2.37291,2.37259,2.37259,33700000.0
2006-10-24 07:50:00,2.37276,2.37291,2.37267,2.3728,38400000.0
2006-10-24 07:51:00,2.37271,2.37295,2.37217,2.37217,31100000.0
2006-10-24 07:52:00,2.37254,2.37257,2.37244,2.37247,33100000.0
2006-10-24 07:53:00,2.37229,2.37247,2.37211,2.37211,28000000.0
2006-10-24 07:54:00,2.37208,2.37226,2.37197,2.37197,24700000.0
2006-10-24 07:55:00,2.37197,2.37225,2.37168,2.37168,40300000.0
2006-10-24 07:56:00,2.37157,2.37179,2.37154,2.37179,38100000.0
2006-10-24 07:57:00,2.37195,2.37195,2.37163,2.37185,30800000.0
2006-10-24 07:58:00,2.3718,2.37225,2.3717,2.37186,47100000.0
2006-10-24 07:59:00,2.37153,2.37153,2.37126,2.37126,14500000.0
2006-10-24 08:00:00,2.37134,2.37153,2.37115,2.37141,28900000.0
2006-10-24 08:01:00,2.37136,2.37159,2.37127,2.37142,40500000.0
2006-10-24 08:02:00,2.37129,2.37139,2.3712,2.37121,29400000.0
2006-10-24 08:03:00,2.3711,2.3716,2.37105,2.3716,19400000.0
2006-10-24 08:04:00,2.37148,2.37149,2.37133,2.37134,31600000.0
2006-10-24 08:05:00,2.37124,2.37141,2.37113,2.37116,39800000.0
2006-10-24 08:06:00,2.37097,2.37113,2.37089,2.37096,49500000.0
2006-10-24 08:07:00,2.37101,2.37134,2.37099,2.37119,27400000.0
2006-10-24 08:08:00,2.37125,2.37144,2.37125,2.37138,29500000.0
2006-10-24 08:09:00,2.371,2.37131,2.371,2.37127,37700000.0
2006-10-24 08:10:00,2.37123,2.37152,2.37117,2.37136,64600000.0
2006-10-24 08:11:00,2.37138,2.37139,2.37122,2.37122,29100000.0
2006-10-24 08:12:00,2.37131,2.37143,2.37115,2.37115,33400000.0
2006-10-24 08:13:00,2.371,2.37129,2.3707,2.37123,29400000.0
2006-10-24 08:14:00,2.37112,2.37139,2.37111,2.37129,38600000.0
2006-10-24 08:15:00,2.3715,2.37152,2.37131,2.37134,20000000.0
2006-10-24 08:16:00,2.37127,2.37136,2.37113,2.37113,17200000.0
2006-10-24 08:17:00,2.37124,2.37124,2.371,2.37102,21400000.0
2006-10-24 08:18:00,2.37121,2.37138,2.37109,2.37128,14300000.0
2006-10-24 08:19:00,2.37142,2.3715,2.37137,2.3715,23000000.0
2006-10-24 08:20:00,2.37139,2.37156,2.37124,2.37147,52100000.0
2006-10-24 08:21:00,2.37145,2.37158,2.37127,2.37141,31800000.0
2006-10-24 08:22:00,2.37159,2.37214,2.37159,2.37214,19200000.0
2006-10-24 08:23:00,2.37193,2.37193,2.37175,2.37182,32800000.0
2006-10-24 08:24:00,2.37172,2.37187,2.37161,2.37161,33300000.0
2006-10-24 08:25:00,2.3715,2.37175,2.3714,2.3714,36200000.0
2006-10-24 08:26:00,2.37162,2.37177,2.37146,2.37168,47000000.0
2006-10-24 08:27:00,2.37151,2.37154,2.37137,2.37144,16600000.0
2006-10-24 08:28:00,2.37128,2.37128,2.37034,2.37063,62500000.0
2006-10-24 08:29:00,2.37065,2.37081,2.37057,2.37079,53200000.0
2006-10-24 08:30:00,2.37055,2.3709,2.37055,2.37072,21300000.0
2006-10-24 08:31:00,2.37084,2.37084,2.37061,2.37074,41000000.0
2006-10-24 08:32:00,2.37078,2.37117,2.37078,2.37117,14200000.0
2006-10-24 08:33:00,2.37141,2.37156,2.3714,2.37155,20500000.0
2006-10-24 08:34:00,2.37151,2.37154,2.37142,2.37145,53300000.0
2006-10-24 08:35:00,2.37131,2.37136,2.37112,2.37136,24200000.0
2006-10-24 08:36:00,2.37137,2.37147,2.37111,2.37111,26200000.0
2006-10-24 08:37:00,2.37095,2.37145,2.37095,2.37142,42400000.0
2006-10-24 08:38:00,2.37135,2.37142,2.37123,2.37142,27600000.0
2006-10-24 08:39:00,2.37149,2.37177,2.37149,2.37177,22700000.0
2006-10-24 08:40:00,2.37171,2.37186,2.3716,2.37186,21500000.0
2006-10-24 08:41:00,2.37185,2.37205,2.37185,2.37197,24400000.0
2006-10-24 08:42:00,2.3718,2.37194,2.37179,2.37194,15200000.0
2006-10-24 08:43:00,2.37194,2.37198,2.37181,2.37191,23200000.0
2006-10-24 08:44:00,2.37206,2.37223,2.37181,2.37203,55400000.0
2006-10-24 08:45:00,2.37195,2.37195,2.37166,2.3719,32900000.0
2006-10-24 08:46:00,2.37193,2.37212,2.37184,2.37203,39700000.0
2006-10-24 08:47:00,2.37214,2.37222,2.37203,2.3721,55100000.0
2006-10-24 08:48:00,2.3722,2.37238,2.3722,2.37237,23000000.0
2006-10-24 08:49:00,2.37222,2.37227,2.37196,2.37205,48200000.0
2006-10-24 08:50:00,2.37197,2.37228,2.37188,2.37228,33800000.0
2006-10-24 08:51:00,2.37206,2.37214,2.37191,2.37201,35900000.0
2006-10-24 08:52:00,2.3721,2.3724,2.37203,2.3724,51300000.0
2006-10-24 08:53:00,2.37225,2.37225,2.372,2.37203,19000000.0
2006-10-24 08:54:00,2.37194,2.37235,2.37194,2.37235,21100000.0
2006-10-24 08:55:00,2.37245,2.37253,2.37226,2.37253,13300000.0
2006-10-24 08:56:00,2.37241,2.37241,2.37225,2.37237,42000000.0
2006-10-24 08:57:00,2.37229,2.37264,2.37223,2.37264,53600000.0
2006-10-24 08:58:00,2.37277,2.37297,2.37259,2.37297,35800000.0
2006-10-24 08:59:00,2.37292,2.37292,2.37273,2.37273,27000000.0
2006-10-24 09:00:00,2.37271,2.37283,2.37252,2.37259,31500000.0
2006-10-24 09:01:00,2.37261,2.37276,2.37241,2.37243,55900000.0
2006-10-24 09:02:00,2.37252,2.37264,2.37239,2.37244,31400000.0
2006-10-24 09:03:00,2.37228,2.37243,2.37224,2.37236,33300000.0
2006-10-24 09:04:00,2.37256,2.37258,2.37231,2.37254,38400001.0
2006-10-24 09:05:00,2.37285,2.37285,2.37247,2.37254,73800000.0
2006-10-24 09:06:00,2.37245,2.37255,2.37222,2.37241,37100000.0
2006-10-24 09:07:00,2.37238,2.37252,2.37225,2.37235,54800000.0
2006-10-24 09:08:00,2.37248,2.37263,2.37227,2.37263,22200000.0
2006-10-24 09:09:00,2.37267,2.37284,2.37248,2.37259,30800000.0
2006-10-24 09:10:00,2.37238,2.37262,2.37228,2.37234,41600000.0
2006-10-24 09:11:00,2.37226,2.37251,2.37226,2.37244,13200000.0
2006-10-24 09:12:00,2.37268,2.37286,2.3725,2.37263,41400000.0
2006-10-24 09:13:00,2.37257,2.37257,2.37214,2.37217,26400000.0
2006-10-24 09:14:00,2.37205,2.37205,2.3718,2.372,45100000.0
2006-10-24 09:15:00,2.37213,2.37213,2.37194,2.37209,38700000.0
2006-10-24 09:16:00,2.37205,2.37226,2.37196,2.37197,27300000.0
2006-10-24 09:17:00,2.37212,2.37221,2.3719,2.37208,71300000.0
2006-10-24 09:18:00,2.37212,2.37212,2.37184,2.37189,38100000.0
2006-10-24 09:19:00,2.37181,2.37216,2.37181,2.37211,34600000.0
2006-10-24 09:20:00,2.37192,2.37223,2.37188,2.37208,23700000.0
2006-10-24 09:21:00,2.37226,2.37226,2.372,2.372,30400000.0
2006-10-24 09:22:00,2.37212,2.37218,2.37192,2.37207,89400000.0
2006-10-24 09:23:00,2.37196,2.37207,2.37175,2.37207,42700000.0
2006-10-24 09:24:00,2.37203,2.37213,2.37202,2.37213,32300000.0
2006-10-24 09:25:00,2.37199,2.37212,2.37198,2.37201,42000000.0
2006-10-24 09:26:00,2.3723,2.37264,2.3723,2.37256,33300000.0
2006-10-24 09:27:00,2.37245,2.37245,2.37172,2.37175,25600000.0
2006-10-24 09:28:00,2.37135,2.37161,2.37111,2.37157,60000000.0
2006-10-24 09:29:00,2.37164,2.3719,2.37146,2.37169,41199999.0
2006-10-24 09:30:00,2.37154,2.37191,2.37136,2.37138,55200000.0
2006-10-24 09:31:00,2.37135,2.37135,2.37108,2.37131,18800000.0
2006-10-24 09:32:00,2.37127,2.37168,2.37127,2.37156,63000000.0
2006-10-24 09:33:00,2.37156,2.37171,2.37145,2.37151,24400000.0
2006-10-24 09:34:00,2.37183,2.37207,2.37183,2.37198,20800000.0
2006-10-24 09:35:00,2.37212,2.37212,2.37183,2.37197,27900000.0
2006-10-24 09:36:00,2.37188,2.37189,2.37165,2.37175,32800000.0
2006-10-24 09:37:00,2.3719,2.37212,2.37178,2.37202,56300000.0
2006-10-24 09:38:00,2.37206,2.37253,2.37204,2.37253,21200000.0
2006-10-24 09:39:00,2.37252,2.37271,2.37246,2.37254,58800000.0
2006-10-24 09:40:00,2.3724,2.37256,2.37228,2.37242,29000000.0
2006-10-24 09:41:00,2.37242,2.3728,2.37241,2.37276,35400000.0
2006-10-24 09:42:00,2.37263,2.37273,2.37247,2.37271,26000000.0
2006-10-24 09:43:00,2.37268,2.37273,2.37252,2.37273,10800000.0
2006-10-24 09:44:00,2.37279,2.37292,2.37258,2.37281,25800000.0
2006-10-24 09:45:00,2.37258,2.37274,2.3724,2.3724,50500000.0
2006-10-24 09:46:00,2.37241,2.37262,2.37237,2.37262,34600000.0
2006-10-24 09:47:00,2.37246,2.37249,2.37241,2.37241,20800000.0
2006-10-24 09:48:00,2.37234,2.37247,2.37234,2.37247,53000000.0
2006-10-24 09:49:00,2.37265,2.37285,2.3726,2.37276,39700000.0
2006-10-24 09:50:00,2.3727,2.3727,2.37245,2.37252,26900000.0
2006-10-24 09:51:00,2.3728,2.37285,2.37255,2.37282,28100000.0
2006-10-24 09:52:00,2.37301,2.37301,2.37268,2.37295,40800000.0
2006-10-24 09:53:00,2.37291,2.37291,2.37248,2.37257,28900000.0
2006-10-24 09:54:00,2.37267,2.37296,2.37267,2.37293,29600000.0
2006-10-24 09:55:00,2.37303,2.37308,2.37283,2.3729,21600000.0
2006-10-24 09:56:00,2.37283,2.37316,2.37263,2.3731,29000000.0
2006-10-24 09:57:00,2.37326,2.37339,2.37306,2.37321,30200000.0
2006-10-24 09:58:00,2.37334,2.37334,2.37304,2.3732,33300000.0
2006-10-24 09:59:00,2.37344,2.37347,2.37313,2.37321,28700000.0
2006-10-24 10:00:00,2.37307,2.37337,2.37299,2.37315,27700000.0
2006-10-24 10:01:00,2.3733,2.3733,2.37292,2.37292,39700000.0
2006-10-24 10:02:00,2.37293,2.37308,2.37287,2.37287,31100000.0
2006-10-24 10:03:00,2.37284,2.37313,2.37272,2.3728,24700000.0
2006-10-24 10:04:00,2.37296,2.37316,2.37275,2.37313,43800000.0
2006-10-24 10:05:00,2.37314,2.37316,2.37295,2.37315,62000000.0
2006-10-24 10:06:00,2.37338,2.37357,2.37338,2.37338,26400000.0
2006-10-24 10:07:00,2.3734,2.37367,2.37325,2.37345,38399999.0
2006-10-24 10:08:00,2.37327,2.37336,2.37317,2.37317,23100000.0
2006-10-24 10:09:00,2.37293,2.37326,2.37293,2.37319,22000000.0
2006-10-24 10:10:00,2.37311,2.37334,2.37295,2.37334,21000000.0
2006-10-24 10:11:00,2.373,2.37323,2.373,2.37309,27500000.0
2006-10-24 10:12:00,2.37309,2.37315,2.37277,2.37292,29400000.0
2006-10-24 10:13:00,2.37294,2.37319,2.37294,2.37307,13600000.0
2006-10-24 10:14:00,2.37296,2.37296,2.37253,2.37259,42900000.0
2006-10-24 10:15:00,2.37268,2.37297,2.37268,2.37288,28600000.0
2006-10-24 10:16:00,2.37285,2.37301,2.37281,2.37301,62700000.0
2006-10-24 10:17:00,2.37299,2.37305,2.37283,2.37305,34100000.0
2006-10-24 10:18:00,2.37289,2.37308,2.37289,2.37308,49000000.0
2006-10-24 10:19:00,2.3728,2.37289,2.37267,2.37267,35900000.0
2006-10-24 10:20:00,2.37274,2.37289,2.37274,2.37289,23800000.0
2006-10-24 10:21:00,2.37269,2.37278,2.37269,2.37278,7500000.0
2006-10-24 10:22:00,2.37288,2.37301,2.37288,2.37297,61400000.0
2006-10-24 10:23:00,2.3729,2.37306,2.37285,2.3729,56200000.0
2006-10-24 10:24:00,2.3728,2.37293,2.37276,2.37293,35800000.0
2006-10-24 10:25:00,2.37276,2.37291,2.37266,2.37273,38300000.0
2006-10-24 10:26:00,2.37279,2.37289,2.37264,2.37286,33500000.0
2006-10-24 10:27:00,2.37273,2.37296,2.37273,2.3729,42000000.0
2006-10-24 10:28:00,2.37277,2.37277,2.37253,2.37263,33600000.0
2006-10-24 10:29:00,2.3726,2.37266,2.37243,2.3726,56700000.0
2006-10-24 10:30:00,2.3726,2.3727,2.3724,2.3724,59200000.0
2006-10-24 10:31:00,2.37246,2.37272,2.3724,2.37267,28700000.0
2006-10-24 10:32:00,2.37265,2.37278,2.3725,2.3725,48300000.0
2006-10-24 10:33:00,2.37261,2.37263,2.37247,2.37255,51100000.0
2006-10-24 10:34:00,2.37258,2.37266,2.37255,2.37255,20300000.0
2006-10-24 10:35:00,2.3726,2.37267,2.37252,2.37252,35900000.0
2006-10-24 10:36:00,2.37248,2.37248,2.37223,2.37223,23200000.0
2006-10-24 10:37:00,2.37228,2.37243,2.37213,2.37227,63799999.0
2006-10-24 10:38:00,2.37231,2.37231,2.37203,2.37203,41900000.0
2006-10-24 10:39:00,2.37176,2.37204,2.37169,2.37196,24000000.0
2006-10-24 10:40:00,2.372,2.37232,2.37199,2.37215,42400000.0
2006-10-24 10:41:00,2.37213,2.37242,2.37205,2.37237,37600000.0
2006-10-24 10:42:00,2.37219,2.37219,2.37188,2.37188,20700000.0
2006-10-24 10:43:00,2.37187,2.37204,2.37187,2.37202,23800000.0
2006-10-24 10:44:00,2.37185,2.3723,2.37185,2.37202,43900000.0
2006-10-24 10:45:00,2.37173,2.37215,2.37173,2.37215,19400000.0
2006-10-24 10:46:00,2.37228,2.37228,2.37182,2.37182,58200000.0
2006-10-24 10:47:00,2.37175,2.37205,2.37175,2.37205,23200000.0
2006-10-24 10:48:00,2.372,2.372,2.37181,2.3719,26500000.0
2006-10-24 10:49:00,2.37201,2.37208,2.37189,2.37192,33800000.0
2006-10-24 10:50:00,2.37166,2.37193,2.37152,2.37193,23700000.0
2006-10-24 10:51:00,2.37196,2.37231,2.3718,2.37227,31200000.0
2006-10-24 10:52:00,2.37242,2.37242,2.37201,2.37213,29000000.0
2006-10-24 10:53:00,2.37214,2.37238,2.37211,2.37226,29700000.0
2006-10-24 10:54:00,2.37226,2.37235,2.37214,2.37225,47800000.0
2006-10-24 10:55:00,2.37234,2.37242,2.37211,2.37241,66000000.0
2006-10-24 10:56:00,2.37237,2.3726,2.37225,2.37239,26400000.0
2006-10-24 10:57:00,2.37228,2.3723,2.37202,2.37228,31200000.0
2006-10-24 10:58:00,2.37257,2.37257,2.37217,2.37219,45000000.0
2006-10-24 10:59:00,2.37215,2.37251,2.37213,2.37238,48700000.0
2006-10-24 11:00:00,2.37241,2.37275,2.37238,2.37247,37800000.0
2006-10-24 11:01:00,2.37242,2.37254,2.37228,2.37254,45500000.0
2006-10-24 11:02:00,2.37245,2.3726,2.37224,2.3726,52700000.0
2006-10-24 11:03:00,2.3726,2.37271,2.37246,2.37246,16400000.0
2006-10-24 11:04:00,2.37233,2.37259,2.37228,2.37244,51900000.0
2006-10-24 11:05:00,2.37248,2.37288,2.37245,2.37245,39900000.0
2006-10-24 11:06:00,2.37274,2.37284,2.37263,2.37276,43200000.0
2006-10-24 11:07:00,2.37256,2.37276,2.37247,2.37276,46800000.0
2006-10-24 11:08:00,2.37262,2.37303,2.37262,2.37273,29700000.0
2006-10-24 11:09:00,2.37271,2.37281,2.37268,2.37268,14700000.0
2006-10-24 11:10:00,2.37255,2.37284,2.37255,2.37261,38400000.0
2006-10-24 11:11:00,2.37258,2.37261,2.37235,2.37259,32900000.0
2006-10-24 11:12:00,2.37263,2.37269,2.37249,2.37269,27200000.0
2006-10-24 11:13:00,2.37264,2.37271,2.37248,2.37263,58900000.0
2006-10-24 11:14:00,2.37272,2.37275,2.37249,2.37249,66400000.0
2006-10-24 11:15:00,2.37249,2.37278,2.37249,2.37278,48900000.0
2006-10-24 11:16:00,2.37277,2.37287,2.37268,2.37285,40000000.0
2006-10-24 11:17:00,2.37281,2.37291,2.37281,2.37282,33400000.0
2006-10-24 11:18:00,2.37288,2.37308,2.37276,2.37308,26700000.0
2006-10-24 11:19:00,2.37298,2.37298,2.37277,2.37296,22600000.0
2006-10-24 11:20:00,2.37302,2.37303,2.37282,2.37303,52700000.0
2006-10-24 11:21:00,2.37278,2.37297,2.37263,2.37297,23700000.0
2006-10-24 11:22:00,2.37273,2.37287,2.37253,2.37265,57700000.0
2006-10-24 11:23:00,2.3726,2.3726,2.37236,2.37247,53700000.0
2006-10-24 11:24:00,2.37265,2.3727,2.37237,2.37237,36000000.0
2006-10-24 11:25:00,2.37243,2.37257,2.37233,2.37241,31200000.0
2006-10-24 11:26:00,2.37258,2.37258,2.37239,2.37249,29100000.0
2006-10-24 11:27:00,2.37254,2.37284,2.37253,2.37274,35000000.0
2006-10-24 11:28:00,2.37278,2.37278,2.37248,2.37273,54200000.0
2006-10-24 11:29:00,2.37277,2.37277,2.37222,2.37222,36700000.0
2006-10-24 11:30:00,2.37223,2.37261,2.37223,2.37261,32400000.0
2006-10-24 11:31:00,2.37257,2.37296,2.37252,2.37296,34000000.0
2006-10-24 11:32:00,2.37279,2.37279,2.3726,2.3726,31400000.0
2006-10-24 11:33:00,2.37256,2.37269,2.37245,2.37263,40700000.0
2006-10-24 11:34:00,2.37258,2.37276,2.37258,2.37258,52000000.0
2006-10-24 11:35:00,2.37255,2.3727,2.37243,2.37243,34700000.0
2006-10-24 11:36:00,2.3726,2.37274,2.37244,2.37262,34800000.0
2006-10-24 11:37:00,2.37244,2.37253,2.37238,2.37253,28100000.0
2006-10-24 11:38:00,2.37242,2.37271,2.3723,2.37271,45000000.0
2006-10-24 11:39:00,2.37276,2.37292,2.37261,2.3727,51100000.0
2006-10-24 11:40:00,2.37268,2.37311,2.37268,2.37311,22700000.0
2006-10-24 11:41:00,2.37285,2.37285,2.37269,2.37285,37600000.0
2006-10-24 11:42:00,2.3728,2.37298,2.3727,2.37298,58300000.0
2006-10-24 11:43:00,2.37281,2.37321,2.37281,2.37309,50000000.0
2006-10-24 11:44:00,2.37314,2.37322,2.37306,2.37322,33500000.0
2006-10-24 11:45:00,2.37324,2.37326,2.37305,2.37315,56200000.0
2006-10-24 11:46:00,2.37323,2.37343,2.37306,2.3733,20400000.0
2006-10-24 11:47:00,2.37335,2.37335,2.37298,2.37298,27900000.0
2006-10-24 11:48:00,2.37291,2.37326,2.37291,2.37305,28000000.0
2006-10-24 11:49:00,2.37305,2.37321,2.37288,2.37304,25400000.0
2006-10-24 11:50:00,2.37293,2.37302,2.37278,2.37278,17000000.0
2006-10-24 11:51:00,2.37304,2.37306,2.37283,2.37283,38500000.0
2006-10-24 11:52:00,2.37292,2.37304,2.3728,2.37291,25100000.0
2006-10-24 11:53:00,2.37296,2.37316,2.3729,2.37315,34200000.0
2006-10-24 11:54:00,2.37307,2.37315,2.37298,2.37307,40400000.0
2006-10-24 11:55:00,2.37306,2.37324,2.37287,2.37287,36400000.0
2006-10-24 11:56:00,2.37295,2.37318,2.3728,2.3728,55400000.0
2006-10-24 11:57:00,2.37255,2.37255,2.37135,2.3716,42600000.0
2006-10-24 11:58:00,2.37147,2.37155,2.37126,2.37148,24300000.0
2006-10-24 11:59:00,2.37153,2.37153,2.3711,2.37133,30200000.0
2006-10-24 12:00:00,2.37115,2.37115,2.37017,2.37046,39500000.0
2006-10-24 12:01:00,2.37051,2.37105,2.37034,2.37105,38100000.0
2006-10-24 12:02:00,2.37093,2.37124,2.37067,2.37067,42100000.0
2006-10-24 12:03:00,2.37078,2.37141,2.37078,2.37124,24400000.0
2006-10-24 12:04:00,2.37108,2.37109,2.37086,2.37109,44600000.0
2006-10-24 12:05:00,2.3712,2.37136,2.37099,2.3711,55300000.0
2006-10-24 12:06:00,2.37126,2.37126,2.37096,2.37104,35100000.0
2006-10-24 12:07:00,2.37099,2.37118,2.37072,2.37072,36800000.0
2006-10-24 12:08:00,2.37084,2.37095,2.37049,2.37075,40100000.0
2006-10-24 12:09:00,2.37096,2.37096,2.37064,2.37089,31000000.0
2006-10-24 12:10:00,2.37091,2.37091,2.37055,2.37055,41500001.0
2006-10-24 12:11:00,2.37053,2.37075,2.37051,2.37075,18000000.0
2006-10-24 12:12:00,2.37087,2.37103,2.37072,2.37072,18800000.0
2006-10-24 12:13:00,2.37061,2.37078,2.37049,2.37066,23600000.0
2006-10-24 12:14:00,2.37063,2.37075,2.37052,2.37064,39400000.0
2006-10-24 12:15:00,2.3707,2.37088,2.37044,2.3705,28700000.0
2006-10-24 12:16:00,2.37053,2.37084,2.37051,2.37066,42200000.0
2006-10-24 12:17:00,2.37055,2.37057,2.37043,2.37057,34000000.0
2006-10-24 12:18:00,2.37066,2.37074,2.37027,2.37043,63200000.0
2006-10-24 12:19:00,2.37031,2.37075,2.37027,2.37067,26200000.0
2006-10-24 12:20:00,2.3707,2.37083,2.37059,2.37076,28000000.0
2006-10-24 12:21:00,2.37071,2.37091,2.37063,2.37063,29000000.0
2006-10-24 12:22:00,2.37067,2.37086,2.37056,2.37078,31200000.0
2006-10-24 12:23:00,2.37088,2.37099,2.37067,2.37096,49700000.0
2006-10-24 12:24:00,2.37092,2.37092,2.37075,2.37075,31600000.0
2006-10-24 12:25:00,2.37087,2.37089,2.37049,2.37049,46900000.0
2006-10-24 12:26:00,2.37079,2.37103,2.37077,2.37103,12400000.0
2006-10-24 12:27:00,2.37123,2.37125,2.37102,2.37119,34600000.0
2006-10-24 12:28:00,2.37116,2.37198,2.37113,2.37198,29900000.0
2006-10-24 12:29:00,2.37204,2.37221,2.37182,2.37192,33200000.0
2006-10-24 12:30:00,2.37202,2.37224,2.37184,2.37224,33600000.0
2006-10-24 12:31:00,2.37218,2.37247,2.37217,2.37233,43500000.0
2006-10-24 12:32:00,2.37217,2.37255,2.37215,2.37255,30100000.0
2006-10-24 12:33:00,2.37248,2.37277,2.37244,2.37277,25400000.0
2006-10-24 12:34:00,2.37264,2.37299,2.37262,2.37288,32800000.0
2006-10-24 12:35:00,2.37291,2.37296,2.37274,2.3729,30400000.0
2006-10-24 12:36:00,2.37317,2.37317,2.37279,2.37279,15400000.0
2006-10-24 12:37:00,2.37288,2.3732,2.37288,2.3732,12400000.0
2006-10-24 12:38:00,2.37326,2.37327,2.37308,2.37318,31000000.0
2006-10-24 12:39:00,2.37302,2.3731,2.37292,2.37295,18100000.0
2006-10-24 12:40:00,2.37279,2.37316,2.37279,2.37316,37700000.0
2006-10-24 12:41:00,2.37321,2.37339,2.37304,2.37335,35000000.0
2006-10-24 12:42:00,2.3732,2.37337,2.3731,2.37318,49800000.0
2006-10-24 12:43:00,2.37296,2.37331,2.37296,2.37313,79300000.0
2006-10-24 12:44:00,2.37334,2.37339,2.37314,2.37314,32600000.0
2006-10-24 12:45:00,2.37327,2.37352,2.37326,2.37352,35400000.0
2006-10-24 12:46:00,2.3734,2.37363,2.37335,2.37356,24800000.0
2006-10-24 12:47:00,2.37342,2.37351,2.37328,2.37342,35800000.0
2006-10-24 12:48:00,2.37359,2.37363,2.37326,2.37359,43800000.0
2006-10-24 12:49:00,2.37366,2.37366,2.37335,2.37366,43200000.0
2006-10-24 12:50:00,2.37368,2.37368,2.37331,2.37358,35100000.0
2006-10-24 12:51:00,2.37362,2.37371,2.37339,2.37348,37800000.0
2006-10-24 12:52:00,2.37346,2.37379,2.37343,2.3735,64200000.0
2006-10-24 12:53:00,2.37362,2.37372,2.37353,2.37367,39600000.0
2006-10-24 12:54:00,2.37356,2.37368,2.37353,2.37367,27900000.0
2006-10-24 12:55:00,2.37353,2.37375,2.37344,2.37375,27400000.0
2006-10-24 12:56:00,2.37368,2.3739,2.37344,2.37351,53800000.0
2006-10-24 12:57:00,2.37369,2.3738,2.37369,2.37379,25900000.0
2006-10-24 12:58:00,2.37371,2.3738,2.37356,2.37362,51299999.0
2006-10-24 12:59:00,2.37369,2.37394,2.37364,2.37394,59200000.0
2006-10-24 13:00:00,2.37383,2.37383,2.3735,2.37364,37900000.0
2006-10-24 13:01:00,2.3738,2.3738,2.37347,2.37347,51900000.0
2006-10-24 13:02:00,2.37341,2.37341,2.37313,2.37332,52300000.0
2006-10-24 13:03:00,2.37318,2.37328,2.3731,2.3731,28600000.0
2006-10-24 13:04:00,2.37314,2.37333,2.37312,2.37318,29000000.0
2006-10-24 13:05:00,2.37314,2.37318,2.37287,2.37318,22800000.0
2006-10-24 13:06:00,2.37309,2.37309,2.37271,2.37271,23300000.0
2006-10-24 13:07:00,2.37308,2.37316,2.37293,2.37305,55300000.0
2006-10-24 13:08:00,2.37309,2.37313,2.37278,2.37288,59600000.0
2006-10-24 13:09:00,2.37289,2.373,2.37284,2.373,30700000.0
2006-10-24 13:10:00,2.37289,2.3731,2.37283,2.37297,33300000.0
2006-10-24 13:11:00,2.37297,2.37301,2.37267,2.37301,36500000.0
2006-10-24 13:12:00,2.37303,2.37303,2.37281,2.37281,23400000.0
2006-10-24 13:13:00,2.37286,2.37323,2.37286,2.37314,54800000.0
2006-10-24 13:14:00,2.373,2.373,2.37274,2.37292,40200000.0
2006-10-24 13:15:00,2.37288,2.37313,2.37288,2.37306,67300000.0
2006-10-24 13:16:00,2.37286,2.37313,2.3728,2.37289,40800000.0
2006-10-24 13:17:00,2.37293,2.3731,2.37292,2.37297,24800000.0
2006-10-24 13:18:00,2.37305,2.3732,2.37289,2.37319,56099999.0
2006-10-24 13:19:00,2.37329,2.37346,2.37316,2.37334,37200000.0
2006-10-24 13:20:00,2.37308,2.37312,2.37291,2.3731,24200000.0
2006-10-24 13:21:00,2.37317,2.37334,2.37298,2.37315,36800000.0
2006-10-24 13:22:00,2.37306,2.37323,2.37292,2.37323,42000000.0
2006-10-24 13:23:00,2.3733,2.37339,2.3733,2.37337,30800000.0
2006-10-24 13:24:00,2.3733,2.37341,2.37322,2.37331,14800000.0
2006-10-24 13:25:00,2.3734,2.37357,2.37333,2.37357,12000000.0
2006-10-24 13:26:00,2.37347,2.37347,2.37317,2.37341,43700000.0
2006-10-24 13:27:00,2.37325,2.37343,2.37309,2.37343,39700000.0
2006-10-24 13:28:00,2.37336,2.37336,2.37312,2.3733,35800000.0
2006-10-24 13:29:00,2.37332,2.37332,2.37321,2.37328,22800000.0
2006-10-24 13:30:00,2.37318,2.37327,2.37318,2.37327,18500000.0
2006-10-24 13:31:00,2.37304,2.37314,2.37295,2.37314,29300000.0
2006-10-24 13:32:00,2.3729,2.37329,2.3729,2.3731,43000000.0
2006-10-24 13:33:00,2.37288,2.37341,2.37288,2.37318,37400000.0
2006-10-24 13:34:00,2.37316,2.37346,2.37316,2.37326,48700000.0
2006-10-24 13:35:00,2.37335,2.37336,2.37307,2.37323,49500000.0
2006-10-24 13:36:00,2.37319,2.37319,2.37282,2.3731,31900000.0
2006-10-24 13:37:00,2.37298,2.37298,2.37272,2.37277,29000000.0
2006-10-24 13:38:00,2.37295,2.37314,2.37269,2.37314,61300000.0
2006-10-24 13:39:00,2.37316,2.37318,2.37282,2.37282,42200000.0
2006-10-24 13:40:00,2.37294,2.37294,2.37279,2.37279,12400000.0
2006-10-24 13:41:00,2.37267,2.37273,2.37242,2.37242,51700000.0
2006-10-24 13:42:00,2.37252,2.37272,2.37232,2.37272,33000000.0
2006-10-24 13:43:00,2.37277,2.37317,2.37277,2.37308,39700000.0
2006-10-24 13:44:00,2.37331,2.37353,2.3732,2.37338,41200000.0
2006-10-24 13:45:00,2.37328,2.37402,2.37327,2.37396,17900000.0
2006-10-24 13:46:00,2.37421,2.3745,2.37407,2.3745,59300000.0
2006-10-24 13:47:00,2.37446,2.37446,2.3742,2.37432,30600000.0
2006-10-24 13:48:00,2.37433,2.37482,2.37433,2.37462,34400000.0
2006-10-24 13:49:00,2.37486,2.37513,2.37486,2.37513,19000000.0
2006-10-24 13:50:00,2.37499,2.37503,2.37468,2.37483,68200000.0
2006-10-24 13:51:00,2.37448,2.37448,2.37425,2.37433,31200000.0
2006-10-24 13:52:00,2.3746,2.3746,2.37439,2.37445,49100000.0
2006-10-24 13:53:00,2.37437,2.3745,2.37414,2.37441,40200000.0
2006-10-24 13:54:00,2.37419,2.37451,2.37413,2.37451,38500000.0
2006-10-24 13:55:00,2.3745,2.37472,2.3744,2.37449,38700000.0
2006-10-24 13:56:00,2.37444,2.37444,2.37421,2.37428,32600000.0
2006-10-24 13:57:00,2.37432,2.37446,2.3741,2.37438,36000000.0
2006-10-24 13:58:00,2.37427,2.37448,2.37417,2.37448,29700000.0
2006-10-24 13:59:00,2.37442,2.37449,2.37425,2.37432,44800000.0
2006-10-24 14:00:00,2.37431,2.37444,2.3742,2.37435,43700000.0
2006-10-24 14:01:00,2.37434,2.37456,2.37434,2.37445,30800000.0
2006-10-24 14:02:00,2.37436,2.37472,2.37436,2.37449,18800000.0
2006-10-24 14:03:00,2.37452,2.37452,2.37429,2.37429,25100000.0
2006-10-24 14:04:00,2.37426,2.37426,2.37406,2.37406,24000000.0
2006-10-24 14:05:00,2.37402,2.37418,2.37397,2.37397,29000000.0
2006-10-24 14:06:00,2.37404,2.37425,2.374,2.374,21100000.0
2006-10-24 14:07:00,2.374,2.37428,2.374,2.37403,43100000.0
2006-10-24 14:08:00,2.37425,2.37431,2.37408,2.37415,56900000.0
2006-10-24 14:09:00,2.3743,2.37444,2.37421,2.37421,22600000.0
2006-10-24 14:10:00,2.37423,2.37448,2.37414,2.37448,46800000.0
2006-10-24 14:11:00,2.37461,2.37487,2.37457,2.37464,30700000.0
2006-10-24 14:12:00,2.3747,2.37482,2.37463,2.37473,44100000.0
2006-10-24 14:13:00,2.37459,2.37475,2.37445,2.37462,40500000.0
2006-10-24 14:14:00,2.37472,2.37498,2.37462,2.37498,24800000.0
2006-10-24 14:15:00,2.37468,2.37492,2.37464,2.37464,32500000.0
2006-10-24 14:16:00,2.37453,2.37454,2.37428,2.37432,39600000.0
2006-10-24 14:17:00,2.37422,2.37445,2.37418,2.37418,51100000.0
2006-10-24 14:18:00,2.37427,2.37427,2.37407,2.37407,15200000.0
2006-10-24 14:19:00,2.37415,2.37434,2.3741,2.3741,49000000.0
2006-10-24 14:20:00,2.37418,2.37453,2.37403,2.37453,46200000.0
2006-10-24 14:21:00,2.37438,2.3744,2.37424,2.37436,23300000.0
2006-10-24 14:22:00,2.37439,2.37447,2.37421,2.3743,38500000.0
2006-10-24 14:23:00,2.37419,2.37419,2.37402,2.37404,24600000.0
2006-10-24 14:24:00,2.37402,2.37416,2.374,2.3741,31500000.0
2006-10-24 14:25:00,2.374,2.37423,2.374,2.3742,50799999.0
2006-10-24 14:26:00,2.37404,2.37412,2.37376,2.37412,43400000.0
2006-10-24 14:27:00,2.37418,2.37427,2.37404,2.37423,34300000.0
2006-10-24 14:28:00,2.37407,2.37424,2.37407,2.37417,11200000.0
2006-10-24 14:29:00,2.37413,2.37413,2.3739,2.3739,31200000.0
2006-10-24 14:30:00,2.37401,2.37425,2.374,2.37412,44800000.0
2006-10-24 14:31:00,2.37424,2.37434,2.37423,2.37423,15600000.0
2006-10-24 14:32:00,2.37407,2.37407,2.37399,2.37399,14400000.0
2006-10-24 14:33:00,2.37401,2.37418,2.37391,2.374,30900000.0
2006-10-24 14:34:00,2.3743,2.37442,2.37411,2.37439,20000000.0
2006-10-24 14:35:00,2.3744,2.37449,2.37428,2.37448,31300000.0
2006-10-24 14:36:00,2.37436,2.37444,2.37431,2.37444,49600000.0
2006-10-24 14:37:00,2.37428,2.37467,2.37428,2.37449,20300000.0
2006-10-24 14:38:00,2.37448,2.37464,2.37437,2.37437,38800000.0
2006-10-24 14:39:00,2.37428,2.37455,2.37428,2.37437,28400000.0
2006-10-24 14:40:00,2.3745,2.37467,2.37441,2.37445,44400000.0
2006-10-24 14:41:00,2.37426,2.37452,2.37426,2.37426,25100000.0
2006-10-24 14:42:00,2.37427,2.37441,2.37411,2.37437,27600000.0
2006-10-24 14:43:00,2.37439,2.37442,2.3739,2.37435,35100000.0
2006-10-24 14:44:00,2.37445,2.37452,2.37414,2.3742,30700000.0
2006-10-24 14:45:00,2.37424,2.3748,2.37424,2.3744,40400000.0
2006-10-24 14:46:00,2.37439,2.37454,2.37419,2.37419,30400000.0
2006-10-24 14:47:00,2.37426,2.37447,2.37398,2.37412,24900000.0
2006-10-24 14:48:00,2.37415,2.37422,2.37406,2.37421,27300000.0
2006-10-24 14:49:00,2.37417,2.37422,2.37399,2.37414,38400000.0
2006-10-24 14:50:00,2.37406,2.37424,2.37394,2.37404,41800000.0
2006-10-24 14:51:00,2.37399,2.37409,2.37382,2.37387,37500000.0
2006-10-24 14:52:00,2.37402,2.37404,2.37382,2.37385,46300000.0
2006-10-24 14:53:00,2.37383,2.37401,2.37378,2.37393,58400000.0
2006-10-24 14:54:00,2.3738,2.3739,2.37375,2.37377,48500000.0
2006-10-24 14:55:00,2.37372,2.37373,2.37349,2.37362,29100000.0
2006-10-24 14:56:00,2.37353,2.37353,2.37342,2.37348,22600000.0
2006-10-24 14:57:00,2.37345,2.37362,2.37329,2.37332,48700000.0
2006-10-24 14:58:00,2.37341,2.37352,2.37331,2.37332,50300000.0
2006-10-24 14:59:00,2.37321,2.37346,2.37316,2.37346,15800000.0
2006-10-24 15:00:00,2.37354,2.37356,2.37335,2.37335,48200000.0
2006-10-24 15:01:00,2.37349,2.37358,2.37328,2.37328,37800000.0
2006-10-24 15:02:00,2.3732,2.3732,2.37289,2.37313,58200000.0
2006-10-24 15:03:00,2.3733,2.37363,2.3733,2.37357,36500000.0
2006-10-24 15:04:00,2.37357,2.37375,2.37307,2.37307,74600000.0
2006-10-24 15:05:00,2.37305,2.37334,2.37305,2.37334,55300000.0
2006-10-24 15:06:00,2.3732,2.37339,2.37307,2.37307,33500000.0
2006-10-24 15:07:00,2.37282,2.37302,2.37269,2.37302,37800000.0
2006-10-24 15:08:00,2.37304,2.37319,2.37291,2.37305,39000000.0
2006-10-24 15:09:00,2.37318,2.37318,2.373,2.37311,28500000.0
2006-10-24 15:10:00,2.37298,2.37379,2.37279,2.37378,31600000.0
2006-10-24 15:11:00,2.37371,2.37374,2.3734,2.37359,43500000.0
2006-10-24 15:12:00,2.37355,2.37406,2.37355,2.37398,18200000.0
2006-10-24 15:13:00,2.37412,2.37412,2.37377,2.37396,40000000.0
2006-10-24 15:14:00,2.37408,2.37423,2.37382,2.37423,20000000.0
2006-10-24 15:15:00,2.37425,2.37425,2.37386,2.37402,24800000.0
2006-10-24 15:16:00,2.37408,2.37437,2.37404,2.37411,34300000.0
2006-10-24 15:17:00,2.37421,2.37454,2.37421,2.37444,19900000.0
2006-10-24 15:18:00,2.37445,2.37445,2.37419,2.37419,28600000.0
2006-10-24 15:19:00,2.37393,2.37403,2.3738,2.3738,41600000.0
2006-10-24 15:20:00,2.37389,2.37392,2.37379,2.37379,20400000.0
2006-10-24 15:21:00,2.37377,2.37402,2.37377,2.37402,22400000.0
2006-10-24 15:22:00,2.37382,2.37411,2.37352,2.37382,38500000.0
2006-10-24 15:23:00,2.37374,2.37382,2.37367,2.37369,59800000.0
2006-10-24 15:24:00,2.37381,2.37405,2.37369,2.37375,38200000.0
2006-10-24 15:25:00,2.37355,2.3736,2.37328,2.37355,34000000.0
2006-10-24 15:26:00,2.37361,2.37364,2.3734,2.37345,32400000.0
2006-10-24 15:27:00,2.37348,2.37364,2.37339,2.37362,35900000.0
2006-10-24 15:28:00,2.37358,2.37388,2.37349,2.37378,36400000.0
2006-10-24 15:29:00,2.37379,2.37398,2.37378,2.37396,21800000.0
2006-10-24 15:30:00,2.37387,2.37409,2.37337,2.37358,38500000.0
2006-10-24 15:31:00,2.37384,2.37403,2.37346,2.37374,36100000.0
2006-10-24 15:32:00,2.37366,2.37413,2.37342,2.37374,29600000.0
2006-10-24 15:33:00,2.37347,2.37386,2.37316,2.37323,47500000.0
2006-10-24 15:34:00,2.37363,2.37396,2.37334,2.37392,23000000.0
2006-10-24 15:35:00,2.37381,2.37396,2.37319,2.37363,68900000.0
2006-10-24 15:36:00,2.37363,2.37378,2.37339,2.3735,49000000.0
2006-10-24 15:37:00,2.37355,2.37361,2.37318,2.37318,25200000.0
2006-10-24 15:38:00,2.37372,2.37379,2.37312,2.37312,41800000.0
2006-10-24 15:39:00,2.37355,2.37367,2.37308,2.37343,38200000.0
2006-10-24 15:40:00,2.37369,2.37369,2.3731,2.3731,22400000.0
2006-10-24 15:41:00,2.37349,2.37355,2.3732,2.37335,22400000.0
2006-10-24 15:42:00,2.37427,2.37427,2.37324,2.37326,18100000.0
2006-10-24 15:43:00,2.3735,2.37364,2.37315,2.37335,20800000.0
2006-10-24 15:44:00,2.37375,2.37379,2.37305,2.3732,54900000.0
2006-10-24 15:45:00,2.37338,2.37362,2.37292,2.37305,34800000.0
2006-10-24 15:46:00,2.37329,2.37363,2.37324,2.3734,31600000.0
2006-10-24 15:47:00,2.37324,2.37363,2.37323,2.3736,46300001.0
2006-10-24 15:48:00,2.37335,2.37347,2.37296,2.37306,57400000.0
2006-10-24 15:49:00,2.37318,2.37323,2.37272,2.37272,47400000.0
2006-10-24 15:50:00,2.37295,2.37336,2.37267,2.37336,50000000.0
2006-10-24 15:51:00,2.37328,2.37356,2.37305,2.3735,17500000.0
2006-10-24 15:52:00,2.37317,2.3736,2.37302,2.3736,34400000.0
2006-10-24 15:53:00,2.37308,2.37358,2.37304,2.37354,38200000.0
2006-10-24 15:54:00,2.37346,2.37346,2.37291,2.37307,26400000.0
2006-10-24 15:55:00,2.37347,2.3735,2.37288,2.3732,21300000.0
2006-10-24 15:56:00,2.37347,2.37362,2.37271,2.37327,36000000.0
2006-10-24 15:57:00,2.373,2.37342,2.37272,2.37312,35600000.0
2006-10-24 15:58:00,2.3728,2.3734,2.37261,2.37317,27100000.0
2006-10-24 15:59:00,2.37326,2.37336,2.37314,2.37327,38400000.0
2006-10-24 16:00:00,2.3736,2.37363,2.37297,2.37315,41900000.0
2006-10-24 16:01:00,2.37323,2.37368,2.37312,2.37365,25600000.0
2006-10-24 16:02:00,2.37342,2.3739,2.37338,2.37382,25400000.0
2006-10-24 16:03:00,2.37402,2.37408,2.37337,2.37391,49700000.0
2006-10-24 16:04:00,2.37391,2.37405,2.37371,2.37378,44900000.0
2006-10-24 16:05:00,2.37388,2.3741,2.37365,2.37369,66600001.0
2006-10-24 16:06:00,2.37382,2.37382,2.37321,2.3738,61000000.0
2006-10-24 16:07:00,2.37348,2.3741,2.37329,2.37397,41000000.0
2006-10-24 16:08:00,2.37378,2.3741,2.37364,2.37391,23500000.0
2006-10-24 16:09:00,2.37371,2.37395,2.37363,2.37391,40300000.0
2006-10-24 16:10:00,2.37371,2.37412,2.37363,2.37412,25600000.0
2006-10-24 16:11:00,2.37413,2.37415,2.37318,2.37412,38300000.0
2006-10-24 16:12:00,2.37397,2.37416,2.37375,2.37405,49400000.0
2006-10-24 16:13:00,2.37382,2.37405,2.37353,2.37373,36700000.0
2006-10-24 16:14:00,2.37382,2.37394,2.37342,2.37351,58300000.0
2006-10-24 16:15:00,2.37381,2.37387,2.37317,2.37351,67800001.0
2006-10-24 16:16:00,2.37346,2.37359,2.37319,2.37347,27400000.0
2006-10-24 16:17:00,2.37356,2.37377,2.37318,2.37367,48500000.0
2006-10-24 16:18:00,2.37347,2.37383,2.37336,2.3735,29000000.0
2006-10-24 16:19:00,2.37379,2.37383,2.37346,2.37379,45600000.0
2006-10-24 16:20:00,2.37402,2.37402,2.37363,2.37384,18100000.0
2006-10-24 16:21:00,2.37379,2.37407,2.37354,2.37384,18800000.0
2006-10-24 16:22:00,2.37399,2.37421,2.37354,2.37391,37000000.0
2006-10-24 16:23:00,2.37382,2.3741,2.37355,2.37388,41900000.0
2006-10-24 16:24:00,2.37386,2.37422,2.37359,2.37392,27000000.0
2006-10-24 16:25:00,2.37379,2.37413,2.37371,2.374,30300000.0
2006-10-24 16:26:00,2.37416,2.37425,2.37358,2.37402,38000000.0
2006-10-24 16:27:00,2.37389,2.37433,2.37383,2.37408,27400000.0
2006-10-24 16:28:00,2.37449,2.37449,2.37337,2.37397,42100000.0
2006-10-24 16:29:00,2.37383,2.37398,2.37382,2.37383,47499999.0
2006-10-24 16:30:00,2.37394,2.3742,2.37374,2.37387,33300000.0
2006-10-24 16:31:00,2.37373,2.37384,2.3734,2.37372,49700000.0
2006-10-24 16:32:00,2.37369,2.37369,2.37322,2.3733,24000000.0
2006-10-24 16:33:00,2.37346,2.37406,2.37346,2.37406,40100000.0
2006-10-24 16:34:00,2.37397,2.37419,2.37373,2.37397,43000000.0
2006-10-24 16:35:00,2.37401,2.37429,2.37371,2.37402,23500000.0
2006-10-24 16:36:00,2.37374,2.37422,2.37362,2.37397,35600000.0
2006-10-24 16:37:00,2.37373,2.37403,2.37356,2.37377,56000000.0
2006-10-24 16:38:00,2.37349,2.37406,2.37349,2.37369,41100000.0
2006-10-24 16:39:00,2.37354,2.37399,2.37338,2.37399,42800000.0
2006-10-24 16:40:00,2.37397,2.37408,2.37365,2.37408,34500000.0
2006-10-24 16:41:00,2.37378,2.37423,2.37366,2.37377,44400000.0
2006-10-24 16:42:00,2.37393,2.37411,2.37365,2.37389,17600000.0
2006-10-24 16:43:00,2.374,2.374,2.37332,2.37375,32300000.0
2006-10-24 16:44:00,2.37397,2.37435,2.37352,2.37415,32100000.0
2006-10-24 16:45:00,2.37406,2.37428,2.37389,2.37428,65799999.0
2006-10-24 16:46:00,2.37407,2.37414,2.37362,2.37378,31900000.0
2006-10-24 16:47:00,2.37393,2.37393,2.37361,2.37392,64999999.0
2006-10-24 16:48:00,2.37366,2.37392,2.37341,2.37372,57300000.0
2006-10-24 16:49:00,2.3739,2.37401,2.37372,2.37383,23700000.0
2006-10-24 16:50:00,2.37419,2.37432,2.3737,2.37393,44300000.0
2006-10-24 16:51:00,2.3738,2.37439,2.3738,2.37433,37300000.0
2006-10-24 16:52:00,2.37418,2.37448,2.37391,2.37448,43300000.0
2006-10-24 16:53:00,2.37428,2.37472,2.37405,2.37439,62200000.0
2006-10-24 16:54:00,2.37459,2.37478,2.37407,2.37456,44500000.0
2006-10-24 16:55:00,2.37455,2.37485,2.37415,2.37415,22100000.0
2006-10-24 16:56:00,2.3749,2.375,2.37435,2.37462,43300000.0
2006-10-24 16:57:00,2.37471,2.37482,2.37442,2.37452,39800000.0
2006-10-24 16:58:00,2.37479,2.37494,2.37438,2.37438,20900000.0
2006-10-24 16:59:00,2.37428,2.3746,2.37413,2.3742,29200000.0
2006-10-24 17:00:00,2.37436,2.37436,2.37378,2.37378,60100000.0
2006-10-24 17:01:00,2.37417,2.37431,2.37398,2.37406,23200000.0
2006-10-24 17:02:00,2.37372,2.37395,2.37355,2.37361,43500000.0
2006-10-24 17:03:00,2.37427,2.37445,2.37394,2.37424,40600000.0
2006-10-24 17:04:00,2.37387,2.37452,2.37359,2.37425,61000000.0
2006-10-24 17:05:00,2.3746,2.3746,2.3741,2.3741,29000000.0
2006-10-24 17:06:00,2.37432,2.3744,2.37432,2.37437,29000000.0
2006-10-24 17:07:00,2.37444,2.37444,2.37406,2.37425,30500000.0
2006-10-24 17:08:00,2.3742,2.3742,2.37374,2.37374,26600000.0
2006-10-24 17:09:00,2.3739,2.37409,2.37381,2.37393,29800000.0
2006-10-24 17:10:00,2.37392,2.374,2.37349,2.37359,40400000.0
2006-10-24 17:11:00,2.37343,2.37349,2.37322,2.37325,35000000.0
2006-10-24 17:12:00,2.3732,2.37324,2.37297,2.3732,31800000.0
2006-10-24 17:13:00,2.37321,2.37352,2.37303,2.37334,42700000.0
2006-10-24 17:14:00,2.37322,2.37348,2.37316,2.37344,56200000.0
2006-10-24 17:15:00,2.37313,2.37335,2.37295,2.37332,56400000.0
2006-10-24 17:16:00,2.37333,2.37338,2.3731,2.37312,45300000.0
2006-10-24 17:17:00,2.37333,2.3735,2.37333,2.3735,28000000.0
2006-10-24 17:18:00,2.37369,2.37371,2.3735,2.37357,40400000.0
2006-10-24 17:19:00,2.37374,2.37374,2.37338,2.37344,26700000.0
2006-10-24 17:20:00,2.37356,2.37364,2.37325,2.37345,41399999.0
2006-10-24 17:21:00,2.37337,2.37343,2.37316,2.37326,71900000.0
2006-10-24 17:22:00,2.37302,2.37302,2.3726,2.37261,13400000.0
2006-10-24 17:23:00,2.37284,2.37284,2.3725,2.37271,32700000.0
2006-10-24 17:24:00,2.37246,2.37285,2.37246,2.37285,41400000.0
2006-10-24 17:25:00,2.37279,2.37299,2.37248,2.37299,39000000.0
2006-10-24 17:26:00,2.37291,2.37298,2.37248,2.37285,31300000.0
2006-10-24 17:27:00,2.37277,2.37283,2.37246,2.37252,39100000.0
2006-10-24 17:28:00,2.37256,2.37271,2.37256,2.37265,31600000.0
2006-10-24 17:29:00,2.37263,2.37291,2.37263,2.37291,48900000.0
2006-10-24 17:30:00,2.37311,2.37315,2.37284,2.37295,30900000.0
2006-10-24 17:31:00,2.37314,2.37337,2.37312,2.37315,15200000.0
2006-10-24 17:32:00,2.37312,2.37312,2.37291,2.37299,17500000.0
2006-10-24 17:33:00,2.37284,2.37289,2.37257,2.37285,36900000.0
2006-10-24 17:34:00,2.37291,2.37291,2.37241,2.37241,33600000.0
2006-10-24 17:35:00,2.37255,2.37271,2.37253,2.37254,30600000.0
2006-10-24 17:36:00,2.37257,2.37271,2.3725,2.3725,24600000.0
2006-10-24 17:37:00,2.372,2.37245,2.37188,2.37224,65400000.0
2006-10-24 17:38:00,2.37224,2.37234,2.37206,2.37234,38300000.0
2006-10-24 17:39:00,2.37235,2.37235,2.37082,2.37092,41900000.0
2006-10-24 17:40:00,2.37118,2.37168,2.37118,2.37168,29900000.0
2006-10-24 17:41:00,2.37174,2.37174,2.37122,2.37138,22600000.0
2006-10-24 17:42:00,2.37169,2.37205,2.37142,2.37152,25900000.0
2006-10-24 17:43:00,2.37196,2.37197,2.37158,2.37162,32000000.0
2006-10-24 17:44:00,2.37157,2.37212,2.37157,2.372,39900000.0
2006-10-24 17:45:00,2.37242,2.373,2.37228,2.37247,35900000.0
2006-10-24 17:46:00,2.3725,2.37303,2.37242,2.37296,33600000.0
2006-10-24 17:47:00,2.37302,2.37325,2.37283,2.37305,32200000.0
2006-10-24 17:48:00,2.37312,2.37323,2.37286,2.3729,32300000.0
2006-10-24 17:49:00,2.37289,2.37309,2.37269,2.37277,38300000.0
2006-10-24 17:50:00,2.37283,2.37296,2.37259,2.37287,46400000.0
2006-10-24 17:51:00,2.37285,2.37285,2.37237,2.37239,24800000.0
2006-10-24 17:52:00,2.37211,2.3723,2.37211,2.3723,21900000.0
2006-10-24 17:53:00,2.37223,2.37242,2.37213,2.37228,42600000.0
2006-10-24 17:54:00,2.37218,2.37257,2.37218,2.37242,32500000.0
2006-10-24 17:55:00,2.37246,2.37264,2.37243,2.37245,39500000.0
2006-10-24 17:56:00,2.37268,2.37268,2.37246,2.37252,36600000.0
2006-10-24 17:57:00,2.3726,2.37276,2.3726,2.37268,13600000.0
2006-10-24 17:58:00,2.37258,2.37258,2.37223,2.37247,36300000.0
2006-10-24 17:59:00,2.37231,2.37256,2.37218,2.37243,46000000.0
2006-10-24 18:00:00,2.37245,2.37246,2.37202,2.37202,33800000.0
2006-10-24 18:01:00,2.372,2.37223,2.37175,2.37175,350800000.0
2006-10-24 18:02:00,2.37174,2.37214,2.37171,2.37192,299900000.0
2006-10-24 18:03:00,2.3718,2.37203,2.3717,2.37175,440400000.0
2006-10-24 18:04:00,2.37174,2.37206,2.37166,2.37186,371400001.0
2006-10-24 18:05:00,2.37189,2.37189,2.37131,2.37131,191900000.0
2006-10-24 18:06:00,2.37144,2.37171,2.37134,2.3716,382400000.0
2006-10-24 18:07:00,2.37162,2.37176,2.37148,2.37169,408800000.0
2006-10-24 18:08:00,2.37147,2.37183,2.37144,2.37157,390500000.0
2006-10-24 18:09:00,2.37165,2.37186,2.37157,2.37168,294899999.0
2006-10-24 18:10:00,2.37162,2.37163,2.37122,2.37122,321500000.0
2006-10-24 18:11:00,2.37135,2.37149,2.37106,2.37139,205100000.0
2006-10-24 18:12:00,2.37133,2.37167,2.37133,2.37161,216600000.0
2006-10-24 18:13:00,2.37148,2.3718,2.37148,2.37176,159800001.0
2006-10-24 18:14:00,2.37178,2.37178,2.37132,2.37134,285400000.0
2006-10-24 18:15:00,2.37132,2.37177,2.37132,2.37148,286200000.0
2006-10-24 18:16:00,2.37161,2.37166,2.37129,2.37141,352000000.0
2006-10-24 18:17:00,2.37146,2.37158,2.37123,2.37136,240600000.0
2006-10-24 18:18:00,2.37159,2.37173,2.37135,2.37138,185900000.0
2006-10-24 18:19:00,2.37139,2.37179,2.37139,2.37176,322099999.0
2006-10-24 18:20:00,2.37178,2.37191,2.3716,2.37175,166000000.0
2006-10-24 18:21:00,2.37162,2.37162,2.37125,2.37141,272900000.0
2006-10-24 18:22:00,2.37151,2.37163,2.37121,2.37163,217199999.0
2006-10-24 18:23:00,2.37157,2.37176,2.37138,2.37155,343300000.0
2006-10-24 18:24:00,2.37166,2.37176,2.37142,2.37165,326900000.0
2006-10-24 18:25:00,2.37156,2.37168,2.37133,2.37156,253400000.0
2006-10-24 18:26:00,2.37157,2.37174,2.37138,2.37153,317100000.0
2006-10-24 18:27:00,2.3715,2.37178,2.37135,2.37172,319200001.0
2006-10-24 18:28:00,2.37151,2.37179,2.37144,2.37179,202800000.0
2006-10-24 18:29:00,2.37169,2.37202,2.3716,2.37182,227600000.0
2006-10-24 18:30:00,2.37179,2.37179,2.37148,2.37157,253000000.0
2006-10-24 18:31:00,2.37175,2.37183,2.3717,2.37183,176400000.0
2006-10-24 18:32:00,2.3718,2.3718,2.37144,2.37179,186200001.0
2006-10-24 18:33:00,2.37183,2.37184,2.37154,2.37161,271500000.0
2006-10-24 18:34:00,2.37163,2.37177,2.37149,2.37156,408500000.0
2006-10-24 18:35:00,2.3716,2.3718,2.37155,2.37173,159300000.0
2006-10-24 18:36:00,2.37167,2.3718,2.37138,2.37174,110200000.0
2006-10-24 18:37:00,2.37181,2.37196,2.37171,2.37194,96300000.0
2006-10-24 18:38:00,2.37193,2.372,2.37177,2.372,104000000.0
2006-10-24 18:39:00,2.37203,2.3721,2.37177,2.37208,122900000.0
2006-10-24 18:40:00,2.37206,2.37214,2.3718,2.37204,208000000.0
2006-10-24 18:41:00,2.37211,2.37211,2.37178,2.37195,177700000.0
2006-10-24 18:42:00,2.372,2.37208,2.37177,2.37183,121100000.0
2006-10-24 18:43:00,2.37193,2.37199,2.37169,2.37199,58200000.0
2006-10-24 18:44:00,2.37222,2.37222,2.37197,2.37201,129300001.0
2006-10-24 18:45:00,2.37195,2.37212,2.37195,2.37212,56700000.0
2006-10-24 18:46:00,2.37209,2.37209,2.37184,2.37196,38200000.0
2006-10-24 18:47:00,2.37211,2.37218,2.37191,2.37218,44800000.0
2006-10-24 18:48:00,2.37207,2.37222,2.37205,2.37222,100699999.0
2006-10-24 18:49:00,2.37236,2.37245,2.37218,2.37245,27800000.0
2006-10-24 18:50:00,2.37229,2.3723,2.3719,2.3719,37400000.0
2006-10-24 18:51:00,2.37179,2.37194,2.37157,2.3718,145900000.0
2006-10-24 18:52:00,2.37185,2.37208,2.37173,2.37186,142200000.0
2006-10-24 18:53:00,2.372,2.37238,2.37175,2.37186,153500000.0
2006-10-24 18:54:00,2.37188,2.372,2.37175,2.37176,125900000.0
2006-10-24 18:55:00,2.37163,2.3719,2.37157,2.3716,178000000.0
2006-10-24 18:56:00,2.37163,2.37184,2.3716,2.37165,26000000.0
2006-10-24 18:57:00,2.37167,2.37188,2.37137,2.37147,63800000.0
2006-10-24 18:58:00,2.37157,2.37179,2.37157,2.37163,225400000.0
2006-10-24 18:59:00,2.3716,2.37168,2.37128,2.37168,180600000.0
2006-10-24 19:00:00,2.3717,2.37183,2.37149,2.37157,101900001.0
2006-10-24 19:01:00,2.37141,2.37141,2.37127,2.37127,19800000.0
2006-10-24 19:02:00,2.37142,2.37197,2.37142,2.37187,179500000.0
2006-10-24 19:03:00,2.37193,2.37206,2.37166,2.37166,97900000.0
2006-10-24 19:04:00,2.37169,2.37192,2.37169,2.37188,31200000.0
2006-10-24 19:05:00,2.37188,2.37196,2.37181,2.37196,54500000.0
2006-10-24 19:06:00,2.37193,2.37215,2.37178,2.37179,226799999.0
2006-10-24 19:07:00,2.3717,2.3719,2.37167,2.3718,145100000.0
2006-10-24 19:08:00,2.37195,2.37206,2.37183,2.37204,217600001.0
2006-10-24 19:09:00,2.37188,2.37207,2.3716,2.37193,118400000.0
2006-10-24 19:10:00,2.37197,2.37199,2.37177,2.37192,81900000.0
2006-10-24 19:11:00,2.37197,2.37226,2.37194,2.37194,51600000.0
2006-10-24 19:12:00,2.37193,2.37193,2.37182,2.3719,31200000.0
2006-10-24 19:13:00,2.3718,2.3718,2.37158,2.37171,156000000.0
2006-10-24 19:14:00,2.37171,2.37171,2.37147,2.37156,100600000.0
2006-10-24 19:15:00,2.37124,2.37146,2.37095,2.3712,110300000.0
2006-10-24 19:16:00,2.37158,2.37164,2.37153,2.37156,30600000.0
2006-10-24 19:17:00,2.37158,2.37177,2.37152,2.37152,69100000.0
2006-10-24 19:18:00,2.3715,2.37168,2.37143,2.37158,114100000.0
2006-10-24 19:19:00,2.37155,2.37165,2.37131,2.37143,108000000.0
2006-10-24 19:20:00,2.37154,2.37154,2.37126,2.37134,152700000.0
2006-10-24 19:21:00,2.37137,2.3716,2.37133,2.3716,121600000.0
2006-10-24 19:22:00,2.37164,2.37185,2.37152,2.37155,60400000.0
2006-10-24 19:23:00,2.37145,2.37158,2.37119,2.37119,146200000.0
2006-10-24 19:24:00,2.3713,2.37143,2.37126,2.37138,69100000.0
2006-10-24 19:25:00,2.37138,2.37163,2.37138,2.37145,71500000.0
2006-10-24 19:26:00,2.37151,2.3716,2.37142,2.37155,149300000.0
2006-10-24 19:27:00,2.37167,2.37173,2.37155,2.37155,141000001.0
2006-10-24 19:28:00,2.37153,2.37171,2.37145,2.37155,69600000.0
2006-10-24 19:29:00,2.37153,2.37172,2.37149,2.37172,110100000.0
2006-10-24 19:30:00,2.37173,2.37217,2.37168,2.37185,208800000.0
2006-10-24 19:31:00,2.3719,2.37216,2.37184,2.37211,69400000.0
2006-10-24 19:32:00,2.37209,2.37223,2.37179,2.37212,138300000.0
2006-10-24 19:33:00,2.37218,2.37229,2.37207,2.37229,62900000.0
2006-10-24 19:34:00,2.37245,2.37271,2.37217,2.37271,128600000.0
2006-10-24 19:35:00,2.37285,2.37321,2.37285,2.37313,104900000.0
2006-10-24 19:36:00,2.37292,2.37323,2.37292,2.37314,129699999.0
2006-10-24 19:37:00,2.37343,2.37343,2.37311,2.37342,42900000.0
2006-10-24 19:38:00,2.37364,2.37397,2.37364,2.37371,16800000.0
2006-10-24 19:39:00,2.37356,2.37377,2.3735,2.37365,39100000.0
2006-10-24 19:40:00,2.37366,2.37369,2.37341,2.37351,101500000.0
2006-10-24 19:41:00,2.37339,2.37339,2.37292,2.37297,83300000.0
2006-10-24 19:42:00,2.37298,2.37303,2.3727,2.3729,60300000.0
2006-10-24 19:43:00,2.37285,2.37304,2.37271,2.37293,34600000.0
2006-10-24 19:44:00,2.37287,2.37295,2.37256,2.37263,86000000.0
2006-10-24 19:45:00,2.3726,2.37293,2.3726,2.37293,51900000.0
2006-10-24 19:46:00,2.37312,2.37312,2.3729,2.37308,109400000.0
2006-10-24 19:47:00,2.37318,2.37319,2.37292,2.37313,32500000.0
2006-10-24 19:48:00,2.37301,2.37339,2.37277,2.37339,60400000.0
2006-10-24 19:49:00,2.37353,2.37353,2.37303,2.3731,90600000.0
2006-10-24 19:50:00,2.37312,2.37334,2.373,2.37324,59000000.0
2006-10-24 19:51:00,2.37321,2.37333,2.37289,2.37294,85700000.0
2006-10-24 19:52:00,2.37306,2.3733,2.37296,2.3733,53800000.0
2006-10-24 19:53:00,2.37324,2.37326,2.373,2.37321,21600000.0
2006-10-24 19:54:00,2.37332,2.37332,2.37304,2.37305,86900000.0
2006-10-24 19:55:00,2.37299,2.37302,2.37294,2.37302,33600000.0
2006-10-24 19:56:00,2.37311,2.37314,2.37297,2.37297,56000000.0
2006-10-24 19:57:00,2.37292,2.37297,2.37261,2.37261,114300000.0
2006-10-24 19:58:00,2.37271,2.37308,2.37271,2.37307,128500001.0
2006-10-24 19:59:00,2.37312,2.37313,2.37277,2.37293,133400001.0
2006-10-24 20:00:00,2.37295,2.37295,2.37255,2.37255,72900000.0
2006-10-24 20:01:00,2.37265,2.37283,2.37245,2.37274,84100000.0
2006-10-24 20:02:00,2.37267,2.37279,2.37255,2.37264,34400000.0
2006-10-24 20:03:00,2.37273,2.37281,2.37273,2.37277,16900000.0
2006-10-24 20:04:00,2.37281,2.37308,2.37278,2.37306,24600000.0
2006-10-24 20:05:00,2.37284,2.37301,2.37281,2.37289,54400000.0
2006-10-24 20:06:00,2.3729,2.37302,2.37274,2.3728,27900000.0
2006-10-24 20:07:00,2.37293,2.37293,2.37269,2.37283,47600000.0
2006-10-24 20:08:00,2.37291,2.37291,2.37258,2.37258,85300000.0
2006-10-24 20:09:00,2.37257,2.37259,2.37247,2.37256,19000000.0
2006-10-24 20:10:00,2.37273,2.37273,2.37249,2.37266,34699999.0
2006-10-24 20:11:00,2.37256,2.3728,2.37254,2.37261,40600000.0
2006-10-24 20:12:00,2.37264,2.3732,2.37264,2.37308,194199999.0
2006-10-24 20:13:00,2.37292,2.37292,2.37268,2.37288,209000000.0
2006-10-24 20:14:00,2.37284,2.37284,2.37255,2.37255,112200000.0
2006-10-24 20:15:00,2.37266,2.373,2.37259,2.3728,244100000.0
2006-10-24 20:16:00,2.37277,2.37294,2.37267,2.37269,117100000.0
2006-10-24 20:17:00,2.37267,2.37276,2.37264,2.37267,33300000.0
2006-10-24 20:18:00,2.37274,2.37287,2.37255,2.37255,61400000.0
2006-10-24 20:19:00,2.37263,2.37281,2.37254,2.37265,122000000.0
2006-10-24 20:20:00,2.3726,2.37267,2.37201,2.37243,206800001.0
2006-10-24 20:21:00,2.37256,2.37278,2.37235,2.37278,73200000.0
2006-10-24 20:22:00,2.3729,2.37295,2.37278,2.37295,79100000.0
2006-10-24 20:23:00,2.37298,2.37319,2.37293,2.37301,141000000.0
2006-10-24 20:24:00,2.37295,2.37298,2.37291,2.37292,57100000.0
2006-10-24 20:25:00,2.37291,2.37315,2.37291,2.37312,187200000.0
2006-10-24 20:26:00,2.37316,2.3732,2.37283,2.37304,134800000.0
2006-10-24 20:27:00,2.37298,2.3733,2.37296,2.3733,112200000.0
2006-10-24 20:28:00,2.37319,2.3732,2.37284,2.37285,226600000.0
2006-10-24 20:29:00,2.373,2.37322,2.37292,2.37312,185600000.0
2006-10-24 20:30:00,2.37313,2.37333,2.37295,2.37301,332000000.0
2006-10-24 20:31:00,2.3728,2.373,2.37273,2.37275,173000000.0
2006-10-24 20:32:00,2.37291,2.37301,2.37261,2.37287,386000001.0
2006-10-24 20:33:00,2.37285,2.37303,2.37276,2.37283,76000000.0
2006-10-24 20:34:00,2.37278,2.37291,2.37271,2.37272,82600000.0
2006-10-24 20:35:00,2.37279,2.37279,2.37264,2.37278,36100000.0
2006-10-24 20:36:00,2.37276,2.37286,2.3726,2.37286,54100000.0
2006-10-24 20:37:00,2.37282,2.37308,2.3728,2.3728,95100000.0
2006-10-24 20:38:00,2.37281,2.37288,2.37251,2.37266,174800000.0
2006-10-24 20:39:00,2.37266,2.37266,2.37241,2.37263,117100000.0
2006-10-24 20:40:00,2.37272,2.37284,2.37255,2.37259,149700000.0
2006-10-24 20:41:00,2.37258,2.37258,2.37244,2.37246,121600000.0
2006-10-24 20:42:00,2.37254,2.3728,2.37254,2.37265,75700000.0
2006-10-24 20:43:00,2.3726,2.37271,2.37236,2.37236,92700000.0
2006-10-24 20:44:00,2.37262,2.37275,2.37231,2.37261,180700000.0
2006-10-24 20:45:00,2.37268,2.37297,2.37265,2.37297,62400000.0
2006-10-24 20:46:00,2.37284,2.373,2.37268,2.37287,21900000.0
2006-10-24 20:47:00,2.37278,2.37278,2.37252,2.37252,163100000.0
2006-10-24 20:48:00,2.3726,2.37298,2.3726,2.37294,186100000.0
2006-10-24 20:49:00,2.37301,2.37307,2.37271,2.3729,158900000.0
2006-10-24 20:50:00,2.37294,2.37322,2.37294,2.37297,169400000.0
2006-10-24 20:51:00,2.37295,2.37297,2.37272,2.37277,108000000.0
2006-10-24 20:52:00,2.37276,2.37306,2.37273,2.37277,120000000.0
2006-10-24 20:53:00,2.37277,2.37303,2.37262,2.37298,201400000.0
2006-10-24 20:54:00,2.37307,2.37316,2.373,2.373,144200000.0
2006-10-24 20:55:00,2.37297,2.37311,2.37297,2.373,44200000.0
2006-10-24 20:56:00,2.373,2.37303,2.37269,2.37278,257000001.0
2006-10-24 20:57:00,2.37282,2.37303,2.37273,2.37284,355500000.0
2006-10-24 20:58:00,2.37281,2.37291,2.37268,2.37287,198600000.0
2006-10-24 20:59:00,2.37285,2.37288,2.37264,2.37267,291100000.0
2006-10-24 21:00:00,2.37277,2.3728,2.3724,2.37251,221400000.0
2006-10-24 21:01:00,2.37254,2.37271,2.37249,2.37263,314500000.0
2006-10-24 21:02:00,2.37265,2.37267,2.37233,2.37235,85400000.0
2006-10-24 21:03:00,2.37252,2.37252,2.37238,2.37238,111600000.0
2006-10-24 21:04:00,2.37237,2.37247,2.37232,2.37245,53800000.0
2006-10-24 21:05:00,2.37241,2.37241,2.3721,2.37232,70100000.0
2006-10-24 21:06:00,2.37235,2.37242,2.3723,2.37235,75400000.0
2006-10-24 21:07:00,2.37233,2.37237,2.37223,2.37224,24600000.0
2006-10-24 21:08:00,2.37223,2.37233,2.3722,2.37221,28400000.0
2006-10-24 21:09:00,2.37229,2.37245,2.37219,2.37245,40400000.0
2006-10-24 21:10:00,2.3725,2.3725,2.37222,2.37222,46800000.0
2006-10-24 21:11:00,2.37241,2.37248,2.37224,2.37234,131600000.0
2006-10-24 21:12:00,2.37225,2.3723,2.37225,2.3723,44500000.0
2006-10-24 21:13:00,2.37226,2.37237,2.37207,2.37207,112300000.0
2006-10-24 21:14:00,2.37224,2.37244,2.37206,2.37242,141500000.0
2006-10-24 21:15:00,2.3725,2.3726,2.37226,2.37226,160700000.0
2006-10-24 21:16:00,2.37219,2.37242,2.37197,2.37233,95600000.0
2006-10-24 21:17:00,2.37241,2.37246,2.37215,2.37215,175400000.0
2006-10-24 21:18:00,2.37215,2.37233,2.37204,2.37231,125400000.0
2006-10-24 21:19:00,2.37229,2.37243,2.37209,2.37241,85700000.0
2006-10-24 21:20:00,2.37248,2.37268,2.37239,2.37239,207700000.0
2006-10-24 21:21:00,2.37234,2.37258,2.37216,2.37216,233499999.0
2006-10-24 21:22:00,2.37251,2.37261,2.37232,2.3725,149700000.0
2006-10-24 21:23:00,2.37239,2.37264,2.37222,2.37222,103400000.0
2006-10-24 21:24:00,2.37225,2.37259,2.37224,2.37259,76200000.0
2006-10-24 21:25:00,2.37258,2.37261,2.37249,2.37256,57700000.0
2006-10-24 21:26:00,2.37254,2.37254,2.37234,2.37253,52100000.0
2006-10-24 21:27:00,2.37263,2.37263,2.37245,2.37246,51800000.0
2006-10-24 21:28:00,2.37247,2.37259,2.37232,2.37247,105300000.0
2006-10-24 21:29:00,2.37246,2.3725,2.37225,2.37233,64400000.0
2006-10-24 21:30:00,2.37245,2.37245,2.37218,2.37239,33400000.0
2006-10-24 21:31:00,2.3725,2.3725,2.37233,2.37235,32300000.0
2006-10-24 21:32:00,2.37245,2.37246,2.37224,2.37233,208800000.0
2006-10-24 21:33:00,2.3722,2.37246,2.3722,2.37225,73100000.0
2006-10-24 21:34:00,2.3723,2.3724,2.37214,2.37214,130000000.0
2006-10-24 21:35:00,2.37225,2.37238,2.37183,2.37204,27400000.0
2006-10-24 21:36:00,2.37214,2.37216,2.37213,2.37213,13500000.0
2006-10-24 21:37:00,2.37214,2.37227,2.37206,2.37212,82300000.0
2006-10-24 21:38:00,2.37217,2.37217,2.37199,2.37206,45300000.0
2006-10-24 21:39:00,2.37207,2.37208,2.37207,2.37208,9600000.0
2006-10-24 21:40:00,2.37226,2.37228,2.37205,2.37215,25800000.0
2006-10-24 21:41:00,2.37205,2.37234,2.37204,2.37232,44200000.0
2006-10-24 21:42:00,2.37234,2.37243,2.37215,2.37222,85900000.0
2006-10-24 21:43:00,2.37235,2.37256,2.37227,2.37232,80000000.0
2006-10-24 21:44:00,2.37235,2.37258,2.37205,2.37258,113300000.0
2006-10-24 21:45:00,2.37261,2.37271,2.37231,2.37259,95500000.0
2006-10-24 21:46:00,2.37249,2.37296,2.37249,2.37287,54200000.0
2006-10-24 21:47:00,2.37294,2.37332,2.37294,2.37313,155100000.0
2006-10-24 21:48:00,2.3733,2.37355,2.37325,2.37348,41300000.0
2006-10-24 21:49:00,2.37351,2.37351,2.37332,2.37345,84400000.0
2006-10-24 21:50:00,2.37359,2.37359,2.3732,2.37348,37800000.0
2006-10-24 21:51:00,2.37334,2.37369,2.37334,2.37362,21800000.0
2006-10-24 21:52:00,2.37357,2.3738,2.37343,2.37368,153400001.0
2006-10-24 21:53:00,2.37369,2.37374,2.37352,2.37352,53200000.0
2006-10-24 21:54:00,2.37351,2.37358,2.37322,2.37322,22400000.0
2006-10-24 21:55:00,2.37332,2.37345,2.37313,2.37331,77500000.0
2006-10-24 21:56:00,2.37332,2.37357,2.3733,2.3733,57600000.0
2006-10-24 21:57:00,2.3733,2.37343,2.37328,2.37338,25000000.0
2006-10-24 21:58:00,2.37349,2.3736,2.3734,2.37346,35600000.0
2006-10-24 21:59:00,2.37353,2.37353,2.37318,2.37345,131900000.0
2006-10-24 22:00:00,2.3734,2.37354,2.37318,2.37344,84100000.0
2006-10-24 22:01:00,2.37327,2.37357,2.37318,2.37335,44800000.0
2006-10-24 22:02:00,2.37373,2.37389,2.37281,2.3733,94700000.0
2006-10-24 22:03:00,2.37315,2.37341,2.37315,2.37341,32300000.0
2006-10-24 22:04:00,2.37342,2.37355,2.37331,2.37353,93500000.0
2006-10-24 22:05:00,2.37344,2.37344,2.3731,2.37339,64700000.0
2006-10-24 22:06:00,2.37355,2.37359,2.37343,2.37343,28600000.0
2006-10-24 22:07:00,2.3734,2.37343,2.37332,2.37333,28100000.0
2006-10-24 22:08:00,2.37332,2.37347,2.37332,2.37347,31600000.0
2006-10-24 22:09:00,2.37339,2.37344,2.37323,2.37323,46000000.0
2006-10-24 22:10:00,2.37332,2.37348,2.37332,2.37348,31900000.0
2006-10-24 22:11:00,2.37346,2.37347,2.37327,2.37347,22300000.0
2006-10-24 22:12:00,2.37344,2.37357,2.37338,2.37353,67600000.0
2006-10-24 22:13:00,2.37355,2.37358,2.37324,2.37338,45900000.0
2006-10-24 22:14:00,2.3735,2.37358,2.37335,2.37335,24300000.0
2006-10-24 22:15:00,2.37333,2.37353,2.37332,2.37345,109000000.0
2006-10-24 22:16:00,2.37343,2.37343,2.37313,2.37322,145500000.0
2006-10-24 22:17:00,2.3733,2.3733,2.37323,2.37323,9200000.0
2006-10-24 22:18:00,2.37322,2.37322,2.37311,2.37318,24000000.0
2006-10-24 22:19:00,2.37317,2.3732,2.37307,2.37311,31900000.0
2006-10-24 22:20:00,2.37313,2.37323,2.37312,2.37315,41000000.0
2006-10-24 22:21:00,2.3732,2.37325,2.37311,2.37311,32400000.0
2006-10-24 22:22:00,2.37308,2.37327,2.37308,2.37324,102300000.0
2006-10-24 22:23:00,2.37319,2.37329,2.37309,2.37329,119399998.0
2006-10-24 22:24:00,2.37327,2.37333,2.37317,2.37333,22800000.0
2006-10-24 22:25:00,2.37347,2.37347,2.37303,2.3732,48500000.0
2006-10-24 22:26:00,2.37325,2.37325,2.37317,2.3732,22100000.0
2006-10-24 22:27:00,2.37325,2.37335,2.37322,2.37327,20400000.0
2006-10-24 22:28:00,2.37337,2.37345,2.37329,2.37334,35200000.0
2006-10-24 22:29:00,2.37267,2.37317,2.37262,2.37286,176299998.0
2006-10-24 22:30:00,2.37322,2.3735,2.37321,2.37332,122700000.0
2006-10-24 22:31:00,2.37331,2.37331,2.37308,2.37308,25000000.0
2006-10-24 22:32:00,2.37317,2.37337,2.37306,2.37306,50300000.0
2006-10-24 22:33:00,2.373,2.37315,2.37285,2.37313,62100000.0
2006-10-24 22:34:00,2.37303,2.37305,2.37284,2.37286,56400000.0
2006-10-24 22:35:00,2.37285,2.37288,2.37267,2.37279,28400000.0
2006-10-24 22:36:00,2.37294,2.37304,2.37294,2.37303,16800000.0
2006-10-24 22:37:00,2.37307,2.37311,2.37302,2.37302,50800000.0
2006-10-24 22:38:00,2.37307,2.3731,2.37285,2.37294,57200000.0
2006-10-24 22:39:00,2.37279,2.37283,2.37273,2.37273,16700000.0
2006-10-24 22:40:00,2.37262,2.37295,2.37261,2.37278,36400000.0
2006-10-24 22:41:00,2.37272,2.37276,2.37266,2.3727,39300000.0
2006-10-24 22:42:00,2.37268,2.37286,2.37268,2.3728,56100000.0
2006-10-24 22:43:00,2.37279,2.37287,2.37268,2.37269,149099999.0
2006-10-24 22:44:00,2.37264,2.37288,2.37246,2.37288,72500000.0
2006-10-24 22:45:00,2.37292,2.37295,2.37273,2.37277,76400000.0
2006-10-24 22:46:00,2.3728,2.37281,2.37267,2.37278,107000001.0
2006-10-24 22:47:00,2.37293,2.37302,2.37293,2.37302,41400000.0
2006-10-24 22:48:00,2.37297,2.37298,2.37275,2.37278,72100000.0
2006-10-24 22:49:00,2.37277,2.37296,2.37264,2.3729,79400000.0
2006-10-24 22:50:00,2.37294,2.37295,2.37272,2.37286,37100000.0
2006-10-24 22:51:00,2.37262,2.37267,2.37225,2.37225,88600000.0
2006-10-24 22:52:00,2.37217,2.3725,2.37217,2.37242,46300000.0
2006-10-24 22:53:00,2.37241,2.37241,2.37219,2.37224,18100000.0
2006-10-24 22:54:00,2.37235,2.37242,2.37225,2.37242,29400000.0
2006-10-24 22:55:00,2.37231,2.37242,2.37217,2.37231,27900000.0
2006-10-24 22:56:00,2.37227,2.37227,2.37201,2.37201,8800000.0
2006-10-24 22:57:00,2.37211,2.37247,2.37211,2.37247,27700000.0
2006-10-24 22:58:00,2.37226,2.37243,2.37212,2.37212,27000000.0
2006-10-24 22:59:00,2.37192,2.37192,2.37127,2.37146,35800000.0
2006-10-24 23:00:00,2.3713,2.3713,2.37127,2.37127,11000000.0
2006-10-24 23:01:00,2.3713,2.37179,2.3713,2.3716,6000000.0
2006-10-24 23:02:00,2.37168,2.37168,2.37137,2.37163,23900000.0
2006-10-24 23:03:00,2.37162,2.37162,2.37151,2.37162,28500000.0
2006-10-24 23:04:00,2.37165,2.37175,2.37161,2.37161,26900000.0
2006-10-24 23:05:00,2.37157,2.37159,2.37139,2.37153,38900000.0
2006-10-24 23:06:00,2.37213,2.37238,2.37198,2.37222,55100000.0
2006-10-24 23:07:00,2.37219,2.37239,2.37206,2.37215,47500000.0
2006-10-24 23:08:00,2.3724,2.3726,2.37233,2.3724,21000000.0
2006-10-24 23:09:00,2.37241,2.37248,2.37225,2.37248,25300000.0
2006-10-24 23:10:00,2.37233,2.37238,2.37218,2.37233,27000000.0
2006-10-24 23:11:00,2.37227,2.3723,2.37209,2.37215,25600000.0
2006-10-24 23:12:00,2.37232,2.37249,2.3721,2.3721,34600000.0
2006-10-24 23:13:00,2.3722,2.37241,2.37218,2.37235,46500000.0
2006-10-24 23:14:00,2.37221,2.37226,2.37213,2.37219,29200000.0
2006-10-24 23:15:00,2.37228,2.37237,2.37228,2.37237,30900000.0
2006-10-24 23:16:00,2.37227,2.37227,2.37218,2.37218,6400000.0
2006-10-24 23:17:00,2.37213,2.37219,2.3719,2.3719,24400000.0
2006-10-24 23:18:00,2.37216,2.37219,2.3719,2.3719,49000000.0
2006-10-24 23:19:00,2.37189,2.37235,2.37189,2.37235,21300000.0
2006-10-24 23:20:00,2.37241,2.37241,2.37201,2.37226,23800000.0
2006-10-24 23:21:00,2.37224,2.3723,2.37205,2.3723,24600000.0
2006-10-24 23:22:00,2.37239,2.37239,2.3719,2.37199,41100000.0
2006-10-24 23:23:00,2.37209,2.37221,2.37208,2.37208,35000000.0
2006-10-24 23:24:00,2.37193,2.37193,2.37183,2.37191,11900000.0
2006-10-24 23:25:00,2.37208,2.37233,2.37208,2.37214,43200000.0
2006-10-24 23:26:00,2.37216,2.37235,2.37208,2.37208,25100000.0
2006-10-24 23:27:00,2.37197,2.37239,2.37197,2.37237,24000000.0
2006-10-24 23:28:00,2.37222,2.37247,2.37209,2.37218,26000000.0
2006-10-24 23:29:00,2.37222,2.37252,2.37222,2.37252,26000000.0
2006-10-24 23:30:00,2.37255,2.37281,2.37239,2.37263,34600000.0
2006-10-24 23:31:00,2.37253,2.3726,2.37241,2.3726,14600000.0
2006-10-24 23:32:00,2.37286,2.37286,2.37277,2.37277,16900000.0
2006-10-24 23:33:00,2.3725,2.37268,2.37203,2.37203,37900000.0
2006-10-24 23:34:00,2.37213,2.37222,2.37195,2.37216,33000000.0
2006-10-24 23:35:00,2.37202,2.37202,2.3713,2.3713,50200000.0
2006-10-24 23:36:00,2.37142,2.37218,2.37142,2.37212,28300000.0
2006-10-24 23:37:00,2.37207,2.37215,2.37189,2.37189,33400001.0
2006-10-24 23:38:00,2.37201,2.37229,2.37201,2.37227,23500000.0
2006-10-24 23:39:00,2.37214,2.37214,2.37179,2.37193,22600000.0
2006-10-24 23:40:00,2.37185,2.37193,2.37165,2.37165,27300000.0
2006-10-24 23:41:00,2.37195,2.37215,2.37191,2.37209,36300000.0
2006-10-24 23:42:00,2.37223,2.37223,2.37212,2.37215,12000000.0
2006-10-24 23:43:00,2.37213,2.37213,2.3718,2.3718,14800000.0
2006-10-24 23:44:00,2.37203,2.37212,2.37191,2.37212,37600000.0
2006-10-24 23:45:00,2.37198,2.37221,2.37198,2.37219,39700000.0
2006-10-24 23:46:00,2.37222,2.37222,2.37207,2.37215,47500000.0
2006-10-24 23:47:00,2.37206,2.37251,2.37206,2.37251,16600000.0
2006-10-24 23:48:00,2.37246,2.3726,2.37242,2.3726,23000000.0
2006-10-24 23:49:00,2.37255,2.37255,2.37255,2.37255,2300000.0
2006-10-24 23:50:00,2.37263,2.37263,2.3721,2.3721,27600000.0
2006-10-24 23:51:00,2.3722,2.37243,2.37217,2.37217,57700000.0
2006-10-24 23:52:00,2.37213,2.3724,2.3721,2.37226,34500000.0
2006-10-24 23:53:00,2.37211,2.37217,2.37205,2.37205,41400000.0
2006-10-24 23:54:00,2.37218,2.37223,2.37209,2.37209,25800000.0
2006-10-24 23:55:00,2.3721,2.37233,2.3721,2.37214,19000000.0
2006-10-24 23:56:00,2.37223,2.37224,2.37201,2.37201,17900000.0
2006-10-24 23:57:00,2.37212,2.37228,2.37189,2.37189,20100000.0
2006-10-24 23:58:00,2.37214,2.37214,2.37172,2.372,18000000.0
2006-10-24 23:59:00,2.37197,2.37202,2.37172,2.37202,32700000.0
2006-10-25 00:00:00,2.37202,2.37202,2.37177,2.37183,36000000.0
2006-10-25 00:01:00,2.37165,2.3717,2.37155,2.37155,10500000.0
2006-10-25 00:02:00,2.37163,2.37181,2.37163,2.37168,35800000.0
2006-10-25 00:03:00,2.37162,2.37185,2.37154,2.37185,28300000.0
2006-10-25 00:04:00,2.37187,2.37188,2.37177,2.37183,18600000.0
2006-10-25 00:05:00,2.3716,2.3718,2.37159,2.3717,22000000.0
2006-10-25 00:06:00,2.37169,2.3719,2.37161,2.3719,21100000.0
2006-10-25 00:07:00,2.37205,2.37205,2.37185,2.37195,15900000.0
2006-10-25 00:08:00,2.37198,2.37198,2.37177,2.37177,24300000.0
2006-10-25 00:09:00,2.37222,2.3725,2.37222,2.37229,28800000.0
2006-10-25 00:10:00,2.37234,2.37265,2.37234,2.37265,20400000.0
2006-10-25 00:11:00,2.37261,2.37264,2.37261,2.37264,18100000.0
2006-10-25 00:12:00,2.3726,2.3726,2.37229,2.37229,39200000.0
2006-10-25 00:13:00,2.37223,2.37248,2.37213,2.37248,32800000.0
2006-10-25 00:14:00,2.37257,2.37257,2.3725,2.37252,16400000.0
2006-10-25 00:15:00,2.3724,2.37247,2.3724,2.37247,9000000.0
2006-10-25 00:16:00,2.37244,2.37244,2.37224,2.3723,26800000.0
2006-10-25 00:17:00,2.37224,2.37251,2.37221,2.37234,22600000.0
2006-10-25 00:18:00,2.37234,2.37257,2.37227,2.37257,30700000.0
2006-10-25 00:19:00,2.3727,2.3727,2.37242,2.37263,13400000.0
2006-10-25 00:20:00,2.37275,2.37275,2.37275,2.37275,4800000.0
2006-10-25 00:21:00,2.37272,2.37273,2.37272,2.37273,7600000.0
2006-10-25 00:22:00,2.37267,2.37271,2.3724,2.37244,34800000.0
2006-10-25 00:23:00,2.37231,2.37255,2.37231,2.37255,53500000.0
2006-10-25 00:24:00,2.37278,2.37278,2.37236,2.37248,25300000.0
2006-10-25 00:25:00,2.37262,2.37262,2.37253,2.37258,19500000.0
2006-10-25 00:26:00,2.37247,2.37256,2.3723,2.37235,46800000.0
2006-10-25 00:27:00,2.37223,2.37235,2.37223,2.37233,42900001.0
2006-10-25 00:28:00,2.3726,2.3726,2.37243,2.37243,11800000.0
2006-10-25 00:29:00,2.37248,2.37248,2.37243,2.37243,15100000.0
2006-10-25 00:30:00,2.3726,2.3726,2.37235,2.37241,39700000.0
2006-10-25 00:31:00,2.37243,2.37255,2.37243,2.37255,34000000.0
2006-10-25 00:32:00,2.37244,2.37244,2.37217,2.3722,48900000.0
2006-10-25 00:33:00,2.37215,2.3724,2.37215,2.3724,25900000.0
2006-10-25 00:34:00,2.37243,2.37247,2.37223,2.37238,34100000.0
2006-10-25 00:35:00,2.37247,2.37268,2.37219,2.37223,42300000.0
2006-10-25 00:36:00,2.37252,2.37265,2.37227,2.37263,27900000.0
2006-10-25 00:37:00,2.37267,2.37276,2.37245,2.37252,37600000.0
2006-10-25 00:38:00,2.37272,2.3728,2.37272,2.37275,34900000.0
2006-10-25 00:39:00,2.3728,2.37301,2.37269,2.37273,17800000.0
2006-10-25 00:40:00,2.37262,2.37276,2.37248,2.37254,37600000.0
2006-10-25 00:41:00,2.37272,2.37272,2.37245,2.37256,40700000.0
2006-10-25 00:42:00,2.37262,2.37262,2.37244,2.37244,24200000.0
2006-10-25 00:43:00,2.37269,2.37269,2.37251,2.37261,29700000.0
2006-10-25 00:44:00,2.37254,2.37272,2.37251,2.37272,20700000.0
2006-10-25 00:45:00,2.3727,2.3728,2.37265,2.37275,22500000.0
2006-10-25 00:46:00,2.37253,2.37271,2.37248,2.37257,31500000.0
2006-10-25 00:47:00,2.37263,2.37272,2.37253,2.37262,36000000.0
2006-10-25 00:48:00,2.37278,2.37289,2.37278,2.37283,14000000.0
2006-10-25 00:49:00,2.37282,2.37304,2.37268,2.37268,24700000.0
2006-10-25 00:50:00,2.37265,2.3727,2.37265,2.3727,7600000.0
2006-10-25 00:51:00,2.37267,2.37269,2.37247,2.37269,39600000.0
2006-10-25 00:52:00,2.37251,2.37255,2.37236,2.37255,39300000.0
2006-10-25 00:53:00,2.37251,2.37251,2.37188,2.37198,43600000.0
2006-10-25 00:54:00,2.37227,2.37247,2.37227,2.37247,30800000.0
2006-10-25 00:55:00,2.37243,2.37263,2.37189,2.37189,30400000.0
2006-10-25 00:56:00,2.37179,2.37199,2.37174,2.37176,22600000.0
2006-10-25 00:57:00,2.37188,2.37253,2.37188,2.37253,19200000.0
2006-10-25 00:58:00,2.37237,2.37238,2.37213,2.37214,7100000.0
2006-10-25 00:59:00,2.37214,2.3725,2.37214,2.37225,52400000.0
2006-10-25 01:00:00,2.37233,2.37271,2.37229,2.37271,71700000.0
2006-10-25 01:01:00,2.3727,2.3729,2.37241,2.3729,18600000.0
2006-10-25 01:02:00,2.3727,2.37279,2.3726,2.37261,22900000.0
2006-10-25 01:03:00,2.3727,2.3727,2.37243,2.37243,41300000.0
2006-10-25 01:04:00,2.37246,2.37246,2.37232,2.37232,38100000.0
2006-10-25 01:05:00,2.37247,2.37247,2.3723,2.37247,26500000.0
2006-10-25 01:06:00,2.37244,2.37249,2.37238,2.37241,43900000.0
2006-10-25 01:07:00,2.37223,2.3724,2.3722,2.3724,35700000.0
2006-10-25 01:08:00,2.37237,2.37257,2.37237,2.37248,21900000.0
2006-10-25 01:09:00,2.37245,2.37253,2.37224,2.37224,17200000.0
2006-10-25 01:10:00,2.37237,2.37264,2.37233,2.37254,44600000.0
2006-10-25 01:11:00,2.37236,2.3725,2.37235,2.3724,17000000.0
2006-10-25 01:12:00,2.37232,2.37242,2.37216,2.37237,31400000.0
2006-10-25 01:13:00,2.3722,2.3723,2.37204,2.3723,15000000.0
2006-10-25 01:14:00,2.37235,2.37245,2.37233,2.37235,35800000.0
2006-10-25 01:15:00,2.3724,2.37253,2.37239,2.37253,11800000.0
2006-10-25 01:16:00,2.37267,2.3727,2.37259,2.37259,20000000.0
2006-10-25 01:17:00,2.37253,2.37258,2.37233,2.37246,13100000.0
2006-10-25 01:18:00,2.37244,2.37244,2.37227,2.37244,14700000.0
2006-10-25 01:19:00,2.37234,2.37234,2.37226,2.37226,9600000.0
2006-10-25 01:20:00,2.37237,2.37263,2.37237,2.3725,45400000.0
2006-10-25 01:21:00,2.37226,2.37258,2.37226,2.37258,20700000.0
2006-10-25 01:22:00,2.37255,2.37268,2.37245,2.37258,16300000.0
2006-10-25 01:23:00,2.3725,2.37279,2.37248,2.37279,26700000.0
2006-10-25 01:24:00,2.37302,2.37302,2.37279,2.37279,20800000.0
2006-10-25 01:25:00,2.37281,2.3729,2.37259,2.3729,24900000.0
2006-10-25 01:26:00,2.37297,2.37305,2.37264,2.37285,39800000.0
2006-10-25 01:27:00,2.37287,2.37295,2.37276,2.37285,36600000.0
2006-10-25 01:28:00,2.37272,2.37272,2.37263,2.37263,20400000.0
2006-10-25 01:29:00,2.37273,2.37278,2.37263,2.37263,18200000.0
2006-10-25 01:30:00,2.37263,2.37283,2.37263,2.37272,29400000.0
2006-10-25 01:31:00,2.37258,2.37282,2.37258,2.37282,23900000.0
2006-10-25 01:32:00,2.37279,2.37294,2.3727,2.37274,31200000.0
2006-10-25 01:33:00,2.37296,2.37329,2.3728,2.3729,43000000.0
2006-10-25 01:34:00,2.37311,2.37313,2.3726,2.37269,45800000.0
2006-10-25 01:35:00,2.37273,2.37315,2.37273,2.37315,25000000.0
2006-10-25 01:36:00,2.37306,2.37315,2.37298,2.37309,25500000.0
2006-10-25 01:37:00,2.37273,2.37283,2.37256,2.3726,35300001.0
2006-10-25 01:38:00,2.37271,2.37277,2.37251,2.37277,26100000.0
2006-10-25 01:39:00,2.37268,2.37268,2.37189,2.37189,58000000.0
2006-10-25 01:40:00,2.37228,2.37232,2.37214,2.37232,34699999.0
2006-10-25 01:41:00,2.37236,2.37236,2.37204,2.37227,40000000.0
2006-10-25 01:42:00,2.37218,2.37218,2.37158,2.37174,33900000.0
2006-10-25 01:43:00,2.3717,2.37194,2.37165,2.37188,36800000.0
2006-10-25 01:44:00,2.37187,2.37204,2.37187,2.37196,8800000.0
2006-10-25 01:45:00,2.37204,2.37222,2.37204,2.3722,16500000.0
2006-10-25 01:46:00,2.37189,2.37189,2.37161,2.37179,29700000.0
2006-10-25 01:47:00,2.37172,2.37204,2.37163,2.37204,19500000.0
2006-10-25 01:48:00,2.37198,2.37198,2.37169,2.37171,35300000.0
2006-10-25 01:49:00,2.37174,2.37175,2.37167,2.3717,31900000.0
2006-10-25 01:50:00,2.37168,2.37193,2.37168,2.37173,28600000.0
2006-10-25 01:51:00,2.37175,2.37175,2.37155,2.37155,28400000.0
2006-10-25 01:52:00,2.37159,2.37179,2.37143,2.37165,74500000.0
2006-10-25 01:53:00,2.37165,2.37166,2.37134,2.37166,21400000.0
2006-10-25 01:54:00,2.37162,2.3719,2.37162,2.37175,28600000.0
2006-10-25 01:55:00,2.37156,2.37164,2.37148,2.37155,42700000.0
2006-10-25 01:56:00,2.37149,2.37175,2.37149,2.3717,28500000.0
2006-10-25 01:57:00,2.37187,2.37198,2.37167,2.37174,31900000.0
2006-10-25 01:58:00,2.37178,2.3719,2.37178,2.3719,17000000.0
2006-10-25 01:59:00,2.37185,2.37193,2.37178,2.37178,38900000.0
2006-10-25 02:00:00,2.37182,2.37182,2.37163,2.37181,42200000.0
2006-10-25 02:01:00,2.3718,2.37182,2.37165,2.37175,29000000.0
2006-10-25 02:02:00,2.3718,2.37183,2.37174,2.3718,23000000.0
2006-10-25 02:03:00,2.37186,2.37215,2.37182,2.37182,43700001.0
2006-10-25 02:04:00,2.37195,2.3721,2.37173,2.37202,50200000.0
2006-10-25 02:05:00,2.37207,2.37265,2.37207,2.37256,41400000.0
2006-10-25 02:06:00,2.37259,2.37265,2.37247,2.37265,40300000.0
2006-10-25 02:07:00,2.3726,2.3729,2.3726,2.3729,32100000.0
2006-10-25 02:08:00,2.37289,2.37289,2.37281,2.37281,5200000.0
2006-10-25 02:09:00,2.37279,2.37279,2.37261,2.37278,46600000.0
2006-10-25 02:10:00,2.3729,2.3729,2.37247,2.37257,34999999.0
2006-10-25 02:11:00,2.37244,2.37263,2.37235,2.37262,40000000.0
2006-10-25 02:12:00,2.37282,2.37282,2.37238,2.37262,59300000.0
2006-10-25 02:13:00,2.37251,2.37251,2.37225,2.37225,17600000.0
2006-10-25 02:14:00,2.37214,2.37214,2.3717,2.3717,23500000.0
2006-10-25 02:15:00,2.37184,2.37184,2.37152,2.37155,15800000.0
2006-10-25 02:16:00,2.37153,2.37185,2.37151,2.37173,31400000.0
2006-10-25 02:17:00,2.37164,2.3722,2.37157,2.37195,38300000.0
2006-10-25 02:18:00,2.3718,2.37188,2.37163,2.3718,40400000.0
2006-10-25 02:19:00,2.37195,2.37244,2.37195,2.37235,21600000.0
2006-10-25 02:20:00,2.37227,2.37235,2.37171,2.37171,36000000.0
2006-10-25 02:21:00,2.37161,2.37181,2.37161,2.3717,30700000.0
2006-10-25 02:22:00,2.37174,2.37215,2.37162,2.37215,41200000.0
2006-10-25 02:23:00,2.37209,2.37209,2.37165,2.37165,26400000.0
2006-10-25 02:24:00,2.37176,2.372,2.37176,2.37194,32200000.0
2006-10-25 02:25:00,2.37187,2.37187,2.37155,2.37155,28100000.0
2006-10-25 02:26:00,2.37177,2.37177,2.37153,2.37167,28400000.0
2006-10-25 02:27:00,2.37156,2.37156,2.37133,2.37137,25400000.0
2006-10-25 02:28:00,2.37142,2.37162,2.37142,2.37149,30300000.0
2006-10-25 02:29:00,2.37142,2.37152,2.37127,2.37127,35600000.0
2006-10-25 02:30:00,2.37134,2.37172,2.37134,2.37172,21500000.0
2006-10-25 02:31:00,2.37173,2.37173,2.37156,2.37172,32900000.0
2006-10-25 02:32:00,2.37157,2.37175,2.37156,2.37165,20100000.0
2006-10-25 02:33:00,2.37166,2.37172,2.37157,2.37157,40600000.0
2006-10-25 02:34:00,2.37162,2.37175,2.37162,2.37165,45299999.0
2006-10-25 02:35:00,2.37163,2.37181,2.37154,2.37163,27300000.0
2006-10-25 02:36:00,2.37185,2.37185,2.37165,2.37173,22800000.0
2006-10-25 02:37:00,2.37192,2.37192,2.37167,2.37173,46800000.0
2006-10-25 02:38:00,2.37166,2.37185,2.37161,2.37161,23200000.0
2006-10-25 02:39:00,2.37147,2.37207,2.37147,2.37197,63099999.0
2006-10-25 02:40:00,2.37179,2.37179,2.37157,2.37168,42000000.0
2006-10-25 02:41:00,2.37162,2.37168,2.37148,2.37148,36800000.0
2006-10-25 02:42:00,2.37138,2.37169,2.37138,2.37156,15200000.0
2006-10-25 02:43:00,2.37158,2.37166,2.37143,2.3716,51500000.0
2006-10-25 02:44:00,2.37162,2.37162,2.37151,2.37151,2700000.0
2006-10-25 02:45:00,2.37157,2.3719,2.37157,2.37175,28100000.0
2006-10-25 02:46:00,2.37153,2.37174,2.37149,2.37164,39700000.0
2006-10-25 02:47:00,2.37158,2.37188,2.37155,2.37188,36200001.0
2006-10-25 02:48:00,2.37173,2.37176,2.37158,2.37176,33800000.0
2006-10-25 02:49:00,2.37179,2.37199,2.37175,2.37185,22700000.0
2006-10-25 02:50:00,2.37166,2.37171,2.37158,2.37171,46900000.0
2006-10-25 02:51:00,2.37165,2.37189,2.37149,2.37171,38100000.0
2006-10-25 02:52:00,2.3715,2.37155,2.37133,2.3715,35000000.0
2006-10-25 02:53:00,2.37188,2.372,2.3718,2.3718,41100000.0
2006-10-25 02:54:00,2.37201,2.37249,2.37201,2.37249,8100000.0
2006-10-25 02:55:00,2.37252,2.37252,2.37221,2.37224,26900000.0
2006-10-25 02:56:00,2.37227,2.37238,2.37212,2.37238,32500000.0
2006-10-25 02:57:00,2.3723,2.3723,2.37202,2.37202,34800000.0
2006-10-25 02:58:00,2.37208,2.37225,2.37208,2.37209,34400000.0
2006-10-25 02:59:00,2.37212,2.37227,2.37173,2.37175,45699999.0
2006-10-25 03:00:00,2.3717,2.37205,2.3717,2.37185,28800000.0
2006-10-25 03:01:00,2.37194,2.37199,2.37176,2.37181,47500000.0
2006-10-25 03:02:00,2.37167,2.37189,2.3715,2.37172,24100000.0
2006-10-25 03:03:00,2.37173,2.37192,2.37173,2.37178,31800000.0
2006-10-25 03:04:00,2.37179,2.37193,2.37149,2.37183,31900000.0
2006-10-25 03:05:00,2.37166,2.37187,2.37157,2.37181,40600000.0
2006-10-25 03:06:00,2.37166,2.37177,2.37161,2.3717,35500000.0
2006-10-25 03:07:00,2.37173,2.37176,2.37156,2.37163,23000000.0
2006-10-25 03:08:00,2.37166,2.37197,2.37156,2.37197,33700000.0
2006-10-25 03:09:00,2.37198,2.37209,2.37177,2.37177,27500000.0
2006-10-25 03:10:00,2.37178,2.37178,2.37153,2.37153,16300000.0
2006-10-25 03:11:00,2.37156,2.37163,2.37142,2.37148,58100000.0
2006-10-25 03:12:00,2.37181,2.37189,2.37161,2.37189,37100000.0
2006-10-25 03:13:00,2.37153,2.37191,2.37153,2.37172,47300000.0
2006-10-25 03:14:00,2.37192,2.37201,2.37177,2.37195,37700000.0
2006-10-25 03:15:00,2.37179,2.3719,2.3716,2.37181,29200000.0
2006-10-25 03:16:00,2.37203,2.37222,2.37198,2.37198,28100000.0
2006-10-25 03:17:00,2.37199,2.37212,2.37179,2.37185,80700001.0
2006-10-25 03:18:00,2.37207,2.37236,2.37207,2.37236,35300000.0
2006-10-25 03:19:00,2.37263,2.37265,2.37246,2.37252,45100000.0
2006-10-25 03:20:00,2.37256,2.37256,2.3723,2.37239,27800000.0
2006-10-25 03:21:00,2.37228,2.37235,2.37219,2.3722,51400000.0
2006-10-25 03:22:00,2.37221,2.37283,2.37221,2.3726,47800000.0
2006-10-25 03:23:00,2.37257,2.373,2.37257,2.373,42600000.0
2006-10-25 03:24:00,2.37304,2.37319,2.37288,2.373,36000000.0
2006-10-25 03:25:00,2.37293,2.37327,2.37288,2.37296,42500000.0
2006-10-25 03:26:00,2.37285,2.37295,2.37275,2.37293,25100000.0
2006-10-25 03:27:00,2.37298,2.37298,2.37268,2.37282,41400000.0
2006-10-25 03:28:00,2.3729,2.37299,2.37274,2.3728,32700000.0
2006-10-25 03:29:00,2.37276,2.37276,2.37265,2.37275,29400000.0
2006-10-25 03:30:00,2.37286,2.37287,2.37229,2.37235,40700000.0
2006-10-25 03:31:00,2.37239,2.37282,2.37239,2.37264,29200000.0
2006-10-25 03:32:00,2.37261,2.37275,2.37258,2.37261,38100000.0
2006-10-25 03:33:00,2.37272,2.37279,2.37246,2.37251,33000000.0
2006-10-25 03:34:00,2.37237,2.37237,2.37214,2.3723,19600000.0
2006-10-25 03:35:00,2.37239,2.3725,2.37232,2.3725,8900000.0
2006-10-25 03:36:00,2.37255,2.37255,2.37214,2.37214,32400000.0
2006-10-25 03:37:00,2.37208,2.37223,2.37187,2.37223,29300000.0
2006-10-25 03:38:00,2.37231,2.37258,2.37231,2.37247,44800000.0
2006-10-25 03:39:00,2.37217,2.37241,2.37213,2.37228,53200000.0
2006-10-25 03:40:00,2.37225,2.37243,2.3722,2.37222,19700000.0
2006-10-25 03:41:00,2.37207,2.37233,2.37197,2.37205,58199999.0
2006-10-25 03:42:00,2.37208,2.37217,2.37198,2.37217,21900000.0
2006-10-25 03:43:00,2.37233,2.37251,2.37224,2.37237,41500000.0
2006-10-25 03:44:00,2.37227,2.37247,2.37226,2.37226,32000000.0
2006-10-25 03:45:00,2.3722,2.37233,2.37216,2.37216,28000000.0
2006-10-25 03:46:00,2.37216,2.37216,2.37196,2.37196,19200000.0
2006-10-25 03:47:00,2.37199,2.3722,2.37199,2.37215,43700001.0
2006-10-25 03:48:00,2.37215,2.37235,2.37205,2.37205,23500000.0
2006-10-25 03:49:00,2.37194,2.37198,2.37193,2.37193,20600000.0
2006-10-25 03:50:00,2.37196,2.37216,2.37187,2.37216,24500000.0
2006-10-25 03:51:00,2.3725,2.3725,2.37219,2.37234,32400000.0
2006-10-25 03:52:00,2.37242,2.37244,2.37216,2.37244,33800000.0
2006-10-25 03:53:00,2.37242,2.37254,2.37222,2.37238,48200000.0
2006-10-25 03:54:00,2.37235,2.37255,2.37214,2.37246,25100000.0
2006-10-25 03:55:00,2.37227,2.37227,2.37207,2.37221,14600000.0
2006-10-25 03:56:00,2.37205,2.37205,2.372,2.37203,22900000.0
2006-10-25 03:57:00,2.37212,2.37213,2.37183,2.37202,38300000.0
2006-10-25 03:58:00,2.37227,2.37269,2.37223,2.37269,33800000.0
2006-10-25 03:59:00,2.37281,2.37284,2.3725,2.37253,13400000.0
2006-10-25 04:00:00,2.37236,2.37266,2.37236,2.37253,42300000.0
2006-10-25 04:01:00,2.37232,2.37236,2.37215,2.37215,9600000.0
2006-10-25 04:02:00,2.37226,2.37226,2.37193,2.37196,55400000.0
2006-10-25 04:03:00,2.37168,2.37183,2.37163,2.37163,31800000.0
2006-10-25 04:04:00,2.37165,2.37196,2.37165,2.37196,17600000.0
2006-10-25 04:05:00,2.37176,2.37176,2.37137,2.37166,18800000.0
2006-10-25 04:06:00,2.3718,2.37191,2.3718,2.37189,7000000.0
2006-10-25 04:07:00,2.37196,2.372,2.3717,2.37197,34200000.0
2006-10-25 04:08:00,2.37201,2.37219,2.37193,2.372,19800000.0
2006-10-25 04:09:00,2.37211,2.37211,2.37209,2.37209,6800000.0
2006-10-25 04:10:00,2.37213,2.3725,2.37205,2.3722,36000000.0
2006-10-25 04:11:00,2.37233,2.37267,2.37218,2.37251,62400000.0
2006-10-25 04:12:00,2.37228,2.3726,2.37219,2.3725,29400000.0
2006-10-25 04:13:00,2.37225,2.37235,2.37225,2.37235,8600000.0
2006-10-25 04:14:00,2.3722,2.3726,2.37213,2.3726,37300000.0
2006-10-25 04:15:00,2.37243,2.37243,2.37221,2.37227,21800000.0
2006-10-25 04:16:00,2.37245,2.37263,2.37223,2.37223,32700000.0
2006-10-25 04:17:00,2.37236,2.3725,2.37236,2.37248,16300000.0
2006-10-25 04:18:00,2.37271,2.37271,2.37251,2.37251,11800000.0
2006-10-25 04:19:00,2.3727,2.3727,2.37247,2.37247,24500000.0
2006-10-25 04:20:00,2.37256,2.37259,2.37241,2.37242,29800000.0
2006-10-25 04:21:00,2.3724,2.37257,2.37228,2.37257,32900000.0
2006-10-25 04:22:00,2.3723,2.3724,2.3722,2.3724,32700000.0
2006-10-25 04:23:00,2.37231,2.37231,2.37231,2.37231,5200000.0
2006-10-25 04:24:00,2.37237,2.37238,2.37217,2.37222,39800000.0
2006-10-25 04:25:00,2.37236,2.37249,2.37221,2.37221,57500000.0
2006-10-25 04:26:00,2.37225,2.37244,2.37222,2.37224,40200000.0
2006-10-25 04:27:00,2.37208,2.3721,2.37191,2.3721,33300000.0
2006-10-25 04:28:00,2.37214,2.37225,2.37202,2.37202,34400000.0
2006-10-25 04:29:00,2.37222,2.37222,2.3718,2.372,38200000.0
2006-10-25 04:30:00,2.37203,2.37203,2.37174,2.37178,41200000.0
2006-10-25 04:31:00,2.37201,2.37222,2.37196,2.3721,42300000.0
2006-10-25 04:32:00,2.37204,2.37204,2.37184,2.372,26900000.0
2006-10-25 04:33:00,2.37199,2.3721,2.37185,2.3719,42100000.0
2006-10-25 04:34:00,2.37189,2.37206,2.3718,2.372,31500000.0
2006-10-25 04:35:00,2.37202,2.37205,2.3718,2.37192,51700000.0
2006-10-25 04:36:00,2.37195,2.37195,2.37179,2.37191,28100000.0
2006-10-25 04:37:00,2.37198,2.37204,2.3718,2.37193,39300000.0
2006-10-25 04:38:00,2.37178,2.37188,2.37172,2.37177,40600000.0
2006-10-25 04:39:00,2.37181,2.37189,2.37169,2.3718,18400000.0
2006-10-25 04:40:00,2.3717,2.37192,2.37167,2.37192,33300000.0
2006-10-25 04:41:00,2.37172,2.37203,2.37172,2.3719,48300000.0
2006-10-25 04:42:00,2.37208,2.37208,2.37186,2.37186,19900000.0
2006-10-25 04:43:00,2.37208,2.37208,2.37202,2.37202,7600000.0
2006-10-25 04:44:00,2.37201,2.37217,2.37188,2.37217,24000000.0
2006-10-25 04:45:00,2.372,2.37224,2.372,2.37223,22600000.0
2006-10-25 04:46:00,2.37232,2.37232,2.37222,2.37222,44200000.0
2006-10-25 04:47:00,2.37215,2.37229,2.37215,2.37223,18800000.0
2006-10-25 04:48:00,2.37228,2.3723,2.3722,2.3722,7600000.0
2006-10-25 04:49:00,2.3724,2.3724,2.37208,2.37213,28400000.0
2006-10-25 04:50:00,2.37219,2.37222,2.37213,2.37213,16600000.0
2006-10-25 04:51:00,2.37214,2.37214,2.37193,2.372,29800000.0
2006-10-25 04:52:00,2.37203,2.37205,2.37182,2.37197,42200000.0
2006-10-25 04:53:00,2.37203,2.37213,2.3719,2.37213,17000000.0
2006-10-25 04:54:00,2.37213,2.37235,2.37211,2.37228,27500000.0
2006-10-25 04:55:00,2.37246,2.37271,2.37226,2.37271,50100000.0
2006-10-25 04:56:00,2.37264,2.37264,2.37244,2.37253,28000000.0
2006-10-25 04:57:00,2.37255,2.37264,2.37247,2.37258,33900000.0
2006-10-25 04:58:00,2.3725,2.3725,2.37238,2.37242,13600000.0
2006-10-25 04:59:00,2.37219,2.37236,2.37212,2.37215,24600000.0
2006-10-25 05:00:00,2.37224,2.37238,2.37224,2.37238,5600000.0
2006-10-25 05:01:00,2.37254,2.37254,2.37221,2.37226,30100000.0
2006-10-25 05:02:00,2.37234,2.37248,2.37225,2.37225,40500000.0
2006-10-25 05:03:00,2.37215,2.37251,2.37215,2.3723,46600000.0
2006-10-25 05:04:00,2.37225,2.37235,2.37225,2.37235,4600000.0
2006-10-25 05:05:00,2.37237,2.37237,2.37233,2.37233,15800000.0
2006-10-25 05:06:00,2.3723,2.3723,2.37227,2.37227,4800000.0
2006-10-25 05:07:00,2.37223,2.3724,2.3722,2.3724,53100001.0
2006-10-25 05:08:00,2.37233,2.37235,2.37221,2.37227,22000000.0
2006-10-25 05:09:00,2.37227,2.37227,2.37214,2.37214,39299999.0
2006-10-25 05:10:00,2.37203,2.37225,2.37203,2.37225,29800000.0
2006-10-25 05:11:00,2.37213,2.37215,2.37189,2.37215,15200000.0
2006-10-25 05:12:00,2.37227,2.37247,2.3722,2.3722,27500000.0
2006-10-25 05:13:00,2.37217,2.37246,2.37217,2.37236,48900000.0
2006-10-25 05:14:00,2.37229,2.37234,2.37222,2.37228,38600000.0
2006-10-25 05:15:00,2.37234,2.37244,2.37219,2.37243,26400000.0
2006-10-25 05:16:00,2.37211,2.37233,2.3721,2.37233,26800000.0
2006-10-25 05:17:00,2.37235,2.37262,2.37229,2.37246,37500000.0
2006-10-25 05:18:00,2.37237,2.37251,2.37226,2.37243,28700000.0
2006-10-25 05:19:00,2.37255,2.37266,2.3725,2.3726,50500000.0
2006-10-25 05:20:00,2.37248,2.37263,2.37239,2.3725,35600000.0
2006-10-25 05:21:00,2.37242,2.37249,2.37241,2.37243,24200000.0
2006-10-25 05:22:00,2.37233,2.37248,2.37231,2.37245,28600000.0
2006-10-25 05:23:00,2.37245,2.37268,2.37243,2.37255,32000000.0
2006-10-25 05:24:00,2.37245,2.3725,2.37245,2.37245,23000000.0
2006-10-25 05:25:00,2.37255,2.3727,2.37242,2.37242,13800000.0
2006-10-25 05:26:00,2.37248,2.3726,2.37241,2.37244,22200000.0
2006-10-25 05:27:00,2.37238,2.37263,2.3723,2.37263,25300000.0
2006-10-25 05:28:00,2.3725,2.3725,2.37189,2.37189,19000000.0
2006-10-25 05:29:00,2.37194,2.37207,2.37163,2.37207,35500000.0
2006-10-25 05:30:00,2.3722,2.37276,2.3722,2.37257,19600000.0
2006-10-25 05:31:00,2.37242,2.37268,2.37242,2.37244,41600000.0
2006-10-25 05:32:00,2.37244,2.3726,2.37235,2.37235,21400000.0
2006-10-25 05:33:00,2.37231,2.37258,2.37227,2.37249,42800000.0
2006-10-25 05:34:00,2.3724,2.37258,2.3724,2.37258,26900000.0
2006-10-25 05:35:00,2.37275,2.3728,2.3727,2.3728,24700000.0
2006-10-25 05:36:00,2.3726,2.3727,2.37253,2.37254,20100000.0
2006-10-25 05:37:00,2.37261,2.3729,2.37261,2.37273,22300000.0
2006-10-25 05:38:00,2.37276,2.37327,2.37276,2.37327,17500000.0
2006-10-25 05:39:00,2.37315,2.37323,2.37309,2.37322,33300000.0
2006-10-25 05:40:00,2.373,2.37327,2.37299,2.37299,33500000.0
2006-10-25 05:41:00,2.3731,2.37324,2.37298,2.37324,34700000.0
2006-10-25 05:42:00,2.37309,2.37309,2.37296,2.37299,26400000.0
2006-10-25 05:43:00,2.373,2.37312,2.373,2.37312,16400000.0
2006-10-25 05:44:00,2.37297,2.37297,2.37262,2.37262,14600000.0
2006-10-25 05:45:00,2.373,2.37301,2.37297,2.37297,22400000.0
2006-10-25 05:46:00,2.37322,2.37328,2.37306,2.37322,34600000.0
2006-10-25 05:47:00,2.37318,2.37331,2.37308,2.37331,35100000.0
2006-10-25 05:48:00,2.37333,2.37342,2.37322,2.3733,50300000.0
2006-10-25 05:49:00,2.37336,2.37358,2.37336,2.37358,47500000.0
2006-10-25 05:50:00,2.37318,2.37318,2.37317,2.37317,8800000.0
2006-10-25 05:51:00,2.37304,2.37313,2.37293,2.37303,22700000.0
2006-10-25 05:52:00,2.37289,2.37304,2.37289,2.37304,34500000.0
2006-10-25 05:53:00,2.37297,2.37311,2.3729,2.37295,36300000.0
2006-10-25 05:54:00,2.37274,2.37298,2.37274,2.37298,35600000.0
2006-10-25 05:55:00,2.37304,2.37304,2.37278,2.37289,27200000.0
2006-10-25 05:56:00,2.37285,2.37292,2.37277,2.3728,41800000.0
2006-10-25 05:57:00,2.37286,2.37299,2.37273,2.3728,26500000.0
2006-10-25 05:58:00,2.37264,2.37278,2.37242,2.37242,41800000.0
2006-10-25 05:59:00,2.3725,2.37255,2.37245,2.37249,34400000.0
2006-10-25 06:00:00,2.37243,2.3729,2.3724,2.37287,26100000.0
2006-10-25 06:01:00,2.37301,2.37301,2.37269,2.37282,41800000.0
2006-10-25 06:02:00,2.37259,2.37267,2.37246,2.37248,32600000.0
2006-10-25 06:03:00,2.37239,2.3725,2.37239,2.37243,17400000.0
2006-10-25 06:04:00,2.3724,2.37279,2.3724,2.37269,31700000.0
2006-10-25 06:05:00,2.37272,2.37308,2.37264,2.37308,32000000.0
2006-10-25 06:06:00,2.37305,2.37305,2.37265,2.37294,36200000.0
2006-10-25 06:07:00,2.37301,2.37312,2.3729,2.3729,43700000.0
2006-10-25 06:08:00,2.37296,2.37296,2.3726,2.3727,26900000.0
2006-10-25 06:09:00,2.37283,2.37304,2.37281,2.37291,25500000.0
2006-10-25 06:10:00,2.37286,2.37304,2.37278,2.3729,35100000.0
2006-10-25 06:11:00,2.37288,2.37324,2.37288,2.37302,33300000.0
2006-10-25 06:12:00,2.37295,2.37315,2.37295,2.37298,54800000.0
2006-10-25 06:13:00,2.37301,2.37302,2.37281,2.37299,34000000.0
2006-10-25 06:14:00,2.37286,2.37297,2.37277,2.37279,22600000.0
2006-10-25 06:15:00,2.37293,2.37293,2.37263,2.37281,38000000.0
2006-10-25 06:16:00,2.373,2.37308,2.37268,2.37303,27400000.0
2006-10-25 06:17:00,2.37309,2.37319,2.37298,2.37319,22100000.0
2006-10-25 06:18:00,2.37331,2.3734,2.37323,2.3734,11600000.0
2006-10-25 06:19:00,2.37336,2.37344,2.37336,2.37338,37000000.0
2006-10-25 06:20:00,2.37335,2.37345,2.37335,2.37345,6400000.0
2006-10-25 06:21:00,2.37344,2.37357,2.37334,2.37345,23300000.0
2006-10-25 06:22:00,2.37321,2.3733,2.37307,2.3733,24400000.0
2006-10-25 06:23:00,2.37318,2.37318,2.37294,2.37295,38600000.0
2006-10-25 06:24:00,2.37308,2.37318,2.373,2.373,20800000.0
2006-10-25 06:25:00,2.37293,2.37315,2.37293,2.37296,43200000.0
2006-10-25 06:26:00,2.37306,2.37316,2.37271,2.37306,40600000.0
2006-10-25 06:27:00,2.37306,2.37306,2.37298,2.373,22300000.0
2006-10-25 06:28:00,2.37297,2.37302,2.37281,2.37302,19800000.0
2006-10-25 06:29:00,2.37291,2.37302,2.37267,2.37267,34100000.0
2006-10-25 06:30:00,2.37284,2.37287,2.37281,2.37281,14700000.0
2006-10-25 06:31:00,2.37285,2.37309,2.37279,2.37295,49200000.0
2006-10-25 06:32:00,2.37302,2.37303,2.37267,2.3729,37800000.0
2006-10-25 06:33:00,2.37282,2.37293,2.37271,2.37293,42300000.0
2006-10-25 06:34:00,2.37303,2.37304,2.37295,2.37304,16700000.0
2006-10-25 06:35:00,2.37298,2.37298,2.37271,2.37271,22800000.0
2006-10-25 06:36:00,2.3727,2.37287,2.37267,2.37267,27200000.0
2006-10-25 06:37:00,2.37254,2.37254,2.3723,2.37238,46800000.0
2006-10-25 06:38:00,2.37238,2.37257,2.37238,2.3725,38100000.0
2006-10-25 06:39:00,2.37259,2.37266,2.3724,2.3724,8100000.0
2006-10-25 06:40:00,2.37246,2.37246,2.37233,2.37234,14900000.0
2006-10-25 06:41:00,2.37221,2.37221,2.37181,2.37202,25300000.0
2006-10-25 06:42:00,2.37214,2.3723,2.37209,2.37213,39200000.0
2006-10-25 06:43:00,2.3721,2.3721,2.37194,2.37198,19400000.0
2006-10-25 06:44:00,2.3719,2.37232,2.3719,2.37232,16400000.0
2006-10-25 06:45:00,2.37243,2.37263,2.37239,2.37245,38900000.0
2006-10-25 06:46:00,2.37245,2.3725,2.3723,2.37245,14800000.0
2006-10-25 06:47:00,2.37247,2.37247,2.37234,2.37237,10800000.0
2006-10-25 06:48:00,2.37239,2.37249,2.37239,2.37249,19100000.0
2006-10-25 06:49:00,2.37256,2.37269,2.37256,2.37269,15100000.0
2006-10-25 06:50:00,2.37269,2.37274,2.37261,2.37261,31900000.0
2006-10-25 06:51:00,2.37273,2.3728,2.37258,2.37265,31100000.0
2006-10-25 06:52:00,2.37265,2.37273,2.37261,2.37268,30600000.0
2006-10-25 06:53:00,2.37259,2.37259,2.37253,2.37253,4800000.0
2006-10-25 06:54:00,2.37263,2.37281,2.37263,2.37263,41900000.0
2006-10-25 06:55:00,2.37216,2.37273,2.37206,2.3724,46100000.0
2006-10-25 06:56:00,2.37265,2.37283,2.3726,2.3726,31800000.0
2006-10-25 06:57:00,2.37269,2.37283,2.37269,2.37275,28800000.0
2006-10-25 06:58:00,2.37271,2.37295,2.37258,2.37258,33900000.0
2006-10-25 06:59:00,2.37258,2.3728,2.37258,2.3728,8500000.0
2006-10-25 07:00:00,2.3728,2.37317,2.37278,2.37278,28800000.0
2006-10-25 07:01:00,2.37302,2.37307,2.37283,2.37287,46800000.0
2006-10-25 07:02:00,2.37286,2.37287,2.37278,2.37287,27200000.0
2006-10-25 07:03:00,2.37272,2.37281,2.37259,2.37281,37800000.0
2006-10-25 07:04:00,2.3728,2.3729,2.3727,2.37275,38800000.0
2006-10-25 07:05:00,2.37285,2.37285,2.37272,2.37275,32200000.0
2006-10-25 07:06:00,2.37275,2.37285,2.37275,2.37275,23500000.0
2006-10-25 07:07:00,2.37274,2.37292,2.37274,2.37288,35700000.0
2006-10-25 07:08:00,2.37279,2.37283,2.37279,2.37283,7600000.0
2006-10-25 07:09:00,2.37273,2.37292,2.3727,2.37274,41800000.0
2006-10-25 07:10:00,2.37268,2.37284,2.37262,2.37278,25100000.0
2006-10-25 07:11:00,2.37278,2.37299,2.37278,2.37299,38100000.0
2006-10-25 07:12:00,2.37279,2.3729,2.37257,2.3727,36800000.0
2006-10-25 07:13:00,2.37274,2.3728,2.37256,2.37274,33700000.0
2006-10-25 07:14:00,2.37263,2.37295,2.37263,2.3729,32000000.0
2006-10-25 07:15:00,2.37301,2.37301,2.37266,2.3728,44500000.0
2006-10-25 07:16:00,2.37285,2.37287,2.37266,2.37272,23100000.0
2006-10-25 07:17:00,2.37276,2.37276,2.3725,2.3726,41400000.0
2006-10-25 07:18:00,2.3727,2.3728,2.37263,2.37272,31700000.0
2006-10-25 07:19:00,2.37263,2.37265,2.37243,2.37265,29400000.0
2006-10-25 07:20:00,2.37263,2.37281,2.37255,2.3727,36000000.0
2006-10-25 07:21:00,2.3727,2.37277,2.37265,2.37277,25700000.0
2006-10-25 07:22:00,2.37254,2.37273,2.3724,2.37271,28300000.0
2006-10-25 07:23:00,2.37284,2.37294,2.37252,2.37259,33600000.0
2006-10-25 07:24:00,2.37266,2.37271,2.37253,2.37263,56100000.0
2006-10-25 07:25:00,2.37252,2.37262,2.37244,2.37249,21900000.0
2006-10-25 07:26:00,2.37245,2.3726,2.3724,2.3725,24300000.0
2006-10-25 07:27:00,2.37248,2.37261,2.37241,2.37248,29000000.0
2006-10-25 07:28:00,2.37265,2.37265,2.37255,2.37257,24400000.0
2006-10-25 07:29:00,2.37269,2.37287,2.37269,2.3728,28100000.0
2006-10-25 07:30:00,2.3729,2.37302,2.37288,2.3729,22400000.0
2006-10-25 07:31:00,2.37285,2.3729,2.37244,2.37244,43500000.0
2006-10-25 07:32:00,2.37276,2.37276,2.37254,2.37259,18000000.0
2006-10-25 07:33:00,2.37244,2.3726,2.3724,2.3726,27000000.0
2006-10-25 07:34:00,2.37229,2.37239,2.37217,2.37217,20500000.0
2006-10-25 07:35:00,2.37228,2.37245,2.37227,2.37227,21700000.0
2006-10-25 07:36:00,2.37224,2.37236,2.37204,2.37231,24900000.0
2006-10-25 07:37:00,2.37233,2.37242,2.3723,2.3723,17000000.0
2006-10-25 07:38:00,2.37241,2.37253,2.37234,2.37247,49000000.0
2006-10-25 07:39:00,2.37253,2.37277,2.37253,2.37271,23800000.0
2006-10-25 07:40:00,2.37264,2.37274,2.37226,2.37226,44700000.0
2006-10-25 07:41:00,2.3725,2.37277,2.37246,2.3727,26500000.0
2006-10-25 07:42:00,2.37235,2.37252,2.37228,2.37245,34100000.0
2006-10-25 07:43:00,2.37238,2.37266,2.37238,2.37254,43300000.0
2006-10-25 07:44:00,2.37261,2.37272,2.37253,2.37268,20300000.0
2006-10-25 07:45:00,2.37268,2.37276,2.37254,2.37256,63400000.0
2006-10-25 07:46:00,2.37258,2.37271,2.37251,2.3726,49200000.0
2006-10-25 07:47:00,2.37286,2.37286,2.37258,2.37258,42300000.0
2006-10-25 07:48:00,2.37253,2.37269,2.37253,2.37269,4800000.0
2006-10-25 07:49:00,2.37274,2.37274,2.37255,2.37264,41700000.0
2006-10-25 07:50:00,2.37283,2.37283,2.37265,2.3728,44200000.0
2006-10-25 07:51:00,2.37279,2.37279,2.37249,2.37249,41100000.0
2006-10-25 07:52:00,2.37269,2.37288,2.37269,2.37287,36100000.0
2006-10-25 07:53:00,2.37292,2.37292,2.3727,2.37273,28900000.0
2006-10-25 07:54:00,2.37275,2.37305,2.37267,2.37286,47800001.0
2006-10-25 07:55:00,2.37285,2.37321,2.37285,2.37298,33300000.0
2006-10-25 07:56:00,2.37263,2.37273,2.37243,2.37243,18000000.0
2006-10-25 07:57:00,2.37273,2.37273,2.3724,2.37252,22900000.0
2006-10-25 07:58:00,2.37249,2.37252,2.3724,2.37249,15800000.0
2006-10-25 07:59:00,2.37253,2.37281,2.37253,2.37267,25800000.0
2006-10-25 08:00:00,2.37279,2.37279,2.37262,2.37262,28600000.0
2006-10-25 08:01:00,2.37275,2.37275,2.37248,2.37273,48900001.0
2006-10-25 08:02:00,2.3728,2.37303,2.3728,2.37298,23500000.0
2006-10-25 08:03:00,2.37283,2.37301,2.37263,2.37301,44500000.0
2006-10-25 08:04:00,2.37282,2.37282,2.37263,2.37269,38100000.0
2006-10-25 08:05:00,2.37264,2.37297,2.37264,2.37275,25300000.0
2006-10-25 08:06:00,2.37279,2.37332,2.37279,2.3732,44000000.0
2006-10-25 08:07:00,2.37312,2.37312,2.37253,2.37253,37000000.0
2006-10-25 08:08:00,2.3726,2.37277,2.37253,2.37262,38500000.0
2006-10-25 08:09:00,2.37263,2.37303,2.37263,2.37303,50600000.0
2006-10-25 08:10:00,2.37308,2.37333,2.37308,2.37328,46300000.0
2006-10-25 08:11:00,2.37321,2.37321,2.37309,2.37315,16300000.0
2006-10-25 08:12:00,2.37313,2.37326,2.37292,2.37292,40800000.0
2006-10-25 08:13:00,2.37347,2.37347,2.37315,2.37315,33900000.0
2006-10-25 08:14:00,2.37336,2.37336,2.37291,2.37295,29400000.0
2006-10-25 08:15:00,2.37324,2.37324,2.37291,2.37291,35700001.0
2006-10-25 08:16:00,2.37271,2.37281,2.37255,2.37255,39100000.0
2006-10-25 08:17:00,2.37255,2.37257,2.37252,2.37257,9700000.0
2006-10-25 08:18:00,2.37281,2.37291,2.37267,2.3728,20800000.0
2006-10-25 08:19:00,2.37277,2.37277,2.37253,2.37273,16400000.0
2006-10-25 08:20:00,2.37252,2.37264,2.37252,2.37264,40900000.0
2006-10-25 08:21:00,2.37254,2.37279,2.37254,2.37279,25300000.0
2006-10-25 08:22:00,2.37273,2.37299,2.37268,2.37299,42700000.0
2006-10-25 08:23:00,2.37302,2.37302,2.37284,2.37298,28800000.0
2006-10-25 08:24:00,2.3731,2.37321,2.37296,2.37306,45100000.0
2006-10-25 08:25:00,2.37315,2.3733,2.37307,2.37325,32000000.0
2006-10-25 08:26:00,2.37322,2.37325,2.37308,2.37319,24800000.0
2006-10-25 08:27:00,2.37328,2.3734,2.37321,2.37328,14500000.0
2006-10-25 08:28:00,2.37323,2.3733,2.37313,2.37313,76500000.0
2006-10-25 08:29:00,2.37315,2.37323,2.37306,2.37323,14800000.0
2006-10-25 08:30:00,2.37325,2.3736,2.37322,2.37338,28400000.0
2006-10-25 08:31:00,2.37364,2.3737,2.37349,2.37353,43700000.0
2006-10-25 08:32:00,2.37368,2.37387,2.37364,2.37378,38200000.0
2006-10-25 08:33:00,2.37381,2.3739,2.37348,2.37351,48600000.0
2006-10-25 08:34:00,2.37365,2.37385,2.37365,2.37384,33200000.0
2006-10-25 08:35:00,2.37392,2.37396,2.37371,2.37371,21800000.0
2006-10-25 08:36:00,2.37356,2.37378,2.37338,2.37354,32000000.0
2006-10-25 08:37:00,2.37355,2.37371,2.37353,2.37361,39300000.0
2006-10-25 08:38:00,2.3735,2.37387,2.3735,2.37387,31900000.0
2006-10-25 08:39:00,2.37392,2.37398,2.3738,2.3738,28300000.0
2006-10-25 08:40:00,2.37361,2.37362,2.37347,2.37362,13600000.0
2006-10-25 08:41:00,2.3735,2.37368,2.37343,2.37355,33800000.0
2006-10-25 08:42:00,2.37346,2.37361,2.37341,2.37344,26700000.0
2006-10-25 08:43:00,2.37333,2.37339,2.37332,2.37332,29500000.0
2006-10-25 08:44:00,2.37315,2.37337,2.37314,2.37327,20000000.0
2006-10-25 08:45:00,2.37333,2.3734,2.37311,2.37322,27300000.0
2006-10-25 08:46:00,2.37326,2.3736,2.37326,2.37347,22800000.0
2006-10-25 08:47:00,2.37356,2.37382,2.37353,2.37375,45400000.0
2006-10-25 08:48:00,2.37384,2.37387,2.37371,2.37374,48400000.0
2006-10-25 08:49:00,2.37376,2.37376,2.37328,2.37328,18200000.0
2006-10-25 08:50:00,2.37321,2.37355,2.37321,2.37347,31200000.0
2006-10-25 08:51:00,2.37334,2.3736,2.37326,2.37353,28600000.0
2006-10-25 08:52:00,2.37365,2.37375,2.3735,2.37375,33200000.0
2006-10-25 08:53:00,2.37381,2.37406,2.37377,2.37377,27100000.0
2006-10-25 08:54:00,2.37383,2.37387,2.37371,2.37372,16700000.0
2006-10-25 08:55:00,2.37383,2.37386,2.37376,2.37376,23700000.0
2006-10-25 08:56:00,2.37362,2.37387,2.37362,2.37385,27800000.0
2006-10-25 08:57:00,2.37384,2.37397,2.37371,2.37397,45900000.0
2006-10-25 08:58:00,2.37408,2.37412,2.37388,2.37412,45400000.0
2006-10-25 08:59:00,2.37417,2.37418,2.37386,2.37395,32200000.0
2006-10-25 09:00:00,2.37389,2.37419,2.37389,2.37419,49900000.0
2006-10-25 09:01:00,2.37436,2.37448,2.37424,2.37448,28900000.0
2006-10-25 09:02:00,2.37455,2.37479,2.37449,2.37456,29400000.0
2006-10-25 09:03:00,2.37415,2.37442,2.37411,2.37425,30400000.0
2006-10-25 09:04:00,2.37446,2.37465,2.37445,2.37465,38200000.0
2006-10-25 09:05:00,2.37458,2.37458,2.37432,2.37432,20200000.0
2006-10-25 09:06:00,2.37443,2.37443,2.37415,2.37415,25700000.0
2006-10-25 09:07:00,2.37419,2.37432,2.3741,2.37432,23800000.0
2006-10-25 09:08:00,2.37431,2.37434,2.37409,2.37414,46700000.0
2006-10-25 09:09:00,2.37408,2.37448,2.37408,2.37448,38100000.0
2006-10-25 09:10:00,2.3745,2.37474,2.37434,2.37452,39700000.0
2006-10-25 09:11:00,2.37445,2.37476,2.37445,2.37467,30900000.0
2006-10-25 09:12:00,2.37437,2.37462,2.37427,2.37447,20000000.0
2006-10-25 09:13:00,2.37445,2.37473,2.37441,2.37473,19300000.0
2006-10-25 09:14:00,2.37482,2.37487,2.37472,2.37472,12400000.0
2006-10-25 09:15:00,2.37456,2.3746,2.37436,2.37457,42500000.0
2006-10-25 09:16:00,2.37461,2.37461,2.37445,2.37445,18500000.0
2006-10-25 09:17:00,2.37443,2.37443,2.3742,2.3743,25200000.0
2006-10-25 09:18:00,2.37424,2.37447,2.37424,2.37435,29400000.0
2006-10-25 09:19:00,2.37422,2.37449,2.37422,2.37442,43500000.0
2006-10-25 09:20:00,2.3745,2.37474,2.37446,2.37451,24400000.0
2006-10-25 09:21:00,2.37472,2.37487,2.37471,2.37471,38900000.0
2006-10-25 09:22:00,2.37476,2.37562,2.37475,2.37541,46200000.0
2006-10-25 09:23:00,2.37542,2.3755,2.3751,2.37534,22700000.0
2006-10-25 09:24:00,2.37508,2.37551,2.37508,2.37551,41300000.0
2006-10-25 09:25:00,2.37526,2.37526,2.37506,2.37523,15400000.0
2006-10-25 09:26:00,2.37525,2.37536,2.37506,2.37536,37000000.0
2006-10-25 09:27:00,2.37545,2.37583,2.37545,2.3755,32000000.0
2006-10-25 09:28:00,2.37536,2.37552,2.37513,2.37525,31400000.0
2006-10-25 09:29:00,2.37513,2.37524,2.37485,2.37509,29400001.0
2006-10-25 09:30:00,2.37512,2.37531,2.37498,2.37526,34000000.0
2006-10-25 09:31:00,2.37541,2.37541,2.37511,2.37511,36100000.0
2006-10-25 09:32:00,2.37533,2.3755,2.37517,2.37546,48500000.0
2006-10-25 09:33:00,2.37564,2.3759,2.37564,2.3759,20800000.0
2006-10-25 09:34:00,2.37619,2.37619,2.37573,2.37588,41400000.0
2006-10-25 09:35:00,2.37577,2.37577,2.37565,2.37565,7000000.0
2006-10-25 09:36:00,2.37543,2.37556,2.37523,2.37527,39600000.0
2006-10-25 09:37:00,2.37521,2.37529,2.37508,2.37529,22100000.0
2006-10-25 09:38:00,2.37516,2.37516,2.37478,2.37505,19400000.0
2006-10-25 09:39:00,2.37497,2.37505,2.3747,2.37505,35800000.0
2006-10-25 09:40:00,2.37486,2.37537,2.37485,2.37537,17400000.0
2006-10-25 09:41:00,2.37557,2.3756,2.37555,2.37555,17300000.0
2006-10-25 09:42:00,2.37537,2.37549,2.37509,2.37518,28400000.0
2006-10-25 09:43:00,2.37503,2.37529,2.37503,2.37518,65499999.0
2006-10-25 09:44:00,2.37522,2.37522,2.37498,2.37502,40600000.0
2006-10-25 09:45:00,2.37489,2.37504,2.37478,2.37478,29500000.0
2006-10-25 09:46:00,2.37476,2.37507,2.37473,2.37507,24200000.0
2006-10-25 09:47:00,2.37504,2.37509,2.37497,2.37503,48600000.0
2006-10-25 09:48:00,2.37526,2.37552,2.37522,2.37552,43400000.0
2006-10-25 09:49:00,2.37556,2.37571,2.37538,2.37545,35200000.0
2006-10-25 09:50:00,2.37538,2.37543,2.3751,2.37537,37600000.0
2006-10-25 09:51:00,2.3754,2.3754,2.37497,2.37508,40400000.0
2006-10-25 09:52:00,2.37505,2.37505,2.37477,2.37502,40500000.0
2006-10-25 09:53:00,2.37504,2.37517,2.37504,2.37515,29300000.0
2006-10-25 09:54:00,2.37523,2.37523,2.3748,2.3749,31700000.0
2006-10-25 09:55:00,2.37516,2.37546,2.37516,2.37529,18200000.0
2006-10-25 09:56:00,2.37537,2.37571,2.37514,2.37553,27800000.0
2006-10-25 09:57:00,2.37539,2.37539,2.37513,2.37536,45500000.0
2006-10-25 09:58:00,2.37529,2.3755,2.37519,2.37532,42300000.0
2006-10-25 09:59:00,2.3753,2.3756,2.37494,2.3756,22100000.0
2006-10-25 10:00:00,2.37577,2.37585,2.37457,2.37463,50500000.0
2006-10-25 10:01:00,2.37485,2.37513,2.37475,2.375,47799999.0
2006-10-25 10:02:00,2.37491,2.37491,2.37415,2.37425,27700000.0
2006-10-25 10:03:00,2.37386,2.37386,2.37347,2.37349,21200000.0
2006-10-25 10:04:00,2.37367,2.37369,2.37328,2.37369,48700000.0
2006-10-25 10:05:00,2.3737,2.37392,2.37353,2.37364,47600000.0
2006-10-25 10:06:00,2.37313,2.37323,2.37241,2.37241,54200000.0
2006-10-25 10:07:00,2.37275,2.37283,2.3723,2.3728,39400000.0
2006-10-25 10:08:00,2.3729,2.3732,2.37288,2.37292,22000000.0
2006-10-25 10:09:00,2.37278,2.37313,2.37278,2.37302,36100000.0
2006-10-25 10:10:00,2.37288,2.37312,2.37288,2.37299,41700000.0
2006-10-25 10:11:00,2.37284,2.37323,2.37284,2.37318,35800000.0
2006-10-25 10:12:00,2.37337,2.37337,2.37299,2.37304,36400000.0
2006-10-25 10:13:00,2.37276,2.37286,2.37269,2.37284,29700000.0
2006-10-25 10:14:00,2.37288,2.37304,2.37268,2.37285,37700000.0
2006-10-25 10:15:00,2.37312,2.37331,2.37303,2.37304,27800000.0
2006-10-25 10:16:00,2.37308,2.37326,2.37283,2.37319,36100000.0
2006-10-25 10:17:00,2.37303,2.37347,2.37303,2.37347,35700000.0
2006-10-25 10:18:00,2.37333,2.37368,2.37329,2.37368,26400000.0
2006-10-25 10:19:00,2.37368,2.37389,2.37348,2.37374,54900000.0
2006-10-25 10:20:00,2.3738,2.3738,2.37359,2.37378,40500000.0
2006-10-25 10:21:00,2.37362,2.37392,2.37356,2.37392,12100000.0
2006-10-25 10:22:00,2.37393,2.37408,2.37372,2.37379,53500000.0
2006-10-25 10:23:00,2.37358,2.37378,2.37338,2.37378,40700000.0
2006-10-25 10:24:00,2.37364,2.37364,2.37327,2.3736,19700000.0
2006-10-25 10:25:00,2.37343,2.37373,2.37336,2.37346,50000000.0
2006-10-25 10:26:00,2.37343,2.37367,2.37332,2.37356,31900000.0
2006-10-25 10:27:00,2.3736,2.37395,2.3736,2.37395,40400000.0
2006-10-25 10:28:00,2.37381,2.37384,2.37365,2.37384,28800000.0
2006-10-25 10:29:00,2.37386,2.37404,2.37381,2.37394,42200000.0
2006-10-25 10:30:00,2.37373,2.37395,2.37366,2.37381,41700001.0
2006-10-25 10:31:00,2.3738,2.37421,2.3738,2.37421,15800000.0
2006-10-25 10:32:00,2.37431,2.37467,2.37418,2.37467,40700000.0
2006-10-25 10:33:00,2.37477,2.37483,2.37432,2.37432,55600000.0
2006-10-25 10:34:00,2.37438,2.37446,2.37435,2.37442,37000001.0
2006-10-25 10:35:00,2.37445,2.37445,2.37435,2.3744,27900000.0
2006-10-25 10:36:00,2.37438,2.37455,2.3743,2.37442,29400000.0
2006-10-25 10:37:00,2.37459,2.37506,2.37459,2.3749,28200000.0
2006-10-25 10:38:00,2.37518,2.3752,2.37466,2.37492,28800000.0
2006-10-25 10:39:00,2.37496,2.37535,2.37488,2.37533,33000000.0
2006-10-25 10:40:00,2.3755,2.37563,2.37531,2.37554,29100000.0
2006-10-25 10:41:00,2.37554,2.37586,2.37546,2.37583,25400000.0
2006-10-25 10:42:00,2.37582,2.3759,2.37562,2.37562,26100000.0
2006-10-25 10:43:00,2.37545,2.37563,2.37519,2.37528,33000000.0
2006-10-25 10:44:00,2.37517,2.37523,2.37502,2.37502,56800000.0
2006-10-25 10:45:00,2.37499,2.37501,2.37489,2.37499,10600000.0
2006-10-25 10:46:00,2.37514,2.37553,2.37508,2.37508,28000000.0
2006-10-25 10:47:00,2.37506,2.37513,2.37506,2.37512,19300000.0
2006-10-25 10:48:00,2.37506,2.37525,2.37502,2.37525,41800000.0
2006-10-25 10:49:00,2.37523,2.37537,2.37509,2.3753,21200000.0
2006-10-25 10:50:00,2.37526,2.37533,2.37504,2.37529,30800000.0
2006-10-25 10:51:00,2.37511,2.37511,2.37477,2.37497,23400000.0
2006-10-25 10:52:00,2.37496,2.37496,2.37473,2.37476,49199999.0
2006-10-25 10:53:00,2.37472,2.37472,2.37457,2.37457,37199999.0
2006-10-25 10:54:00,2.37453,2.37466,2.37453,2.37461,31000000.0
2006-10-25 10:55:00,2.37456,2.37456,2.3743,2.37452,44800000.0
2006-10-25 10:56:00,2.37439,2.37452,2.37432,2.37452,28100000.0
2006-10-25 10:57:00,2.37438,2.37457,2.37424,2.37457,22800000.0
2006-10-25 10:58:00,2.37419,2.37437,2.37407,2.37421,30100000.0
2006-10-25 10:59:00,2.37421,2.37436,2.37412,2.37424,49300000.0
2006-10-25 11:00:00,2.37401,2.37422,2.37389,2.37417,24500000.0
2006-10-25 11:01:00,2.37404,2.37417,2.3739,2.37404,32800000.0
2006-10-25 11:02:00,2.37402,2.3742,2.37385,2.3742,36200000.0
2006-10-25 11:03:00,2.3742,2.37437,2.37416,2.37418,28200000.0
2006-10-25 11:04:00,2.3741,2.3741,2.37382,2.37382,19200000.0
2006-10-25 11:05:00,2.3739,2.37424,2.37389,2.37397,44300000.0
2006-10-25 11:06:00,2.37415,2.37415,2.37377,2.37393,27200000.0
2006-10-25 11:07:00,2.37383,2.37396,2.37383,2.37388,31300000.0
2006-10-25 11:08:00,2.37361,2.37382,2.37352,2.37371,42200000.0
2006-10-25 11:09:00,2.37368,2.37371,2.37355,2.37355,16000000.0
2006-10-25 11:10:00,2.37344,2.37368,2.37344,2.37359,21000000.0
2006-10-25 11:11:00,2.37373,2.37383,2.37362,2.37362,30100000.0
2006-10-25 11:12:00,2.37367,2.37384,2.37342,2.37362,36000000.0
2006-10-25 11:13:00,2.37358,2.37387,2.37353,2.37366,47100000.0
2006-10-25 11:14:00,2.37371,2.37371,2.37347,2.37369,54900000.0
2006-10-25 11:15:00,2.37373,2.37389,2.37367,2.37389,28900000.0
2006-10-25 11:16:00,2.3737,2.37396,2.3737,2.3739,31200000.0
2006-10-25 11:17:00,2.37396,2.37396,2.37372,2.37372,68900000.0
2006-10-25 11:18:00,2.37394,2.37412,2.37386,2.37386,29200000.0
2006-10-25 11:19:00,2.37358,2.37385,2.37358,2.37385,28900000.0
2006-10-25 11:20:00,2.3738,2.37424,2.37377,2.37424,68600000.0
2006-10-25 11:21:00,2.37395,2.37423,2.37378,2.37423,35800000.0
2006-10-25 11:22:00,2.37418,2.37432,2.3741,2.37422,30400000.0
2006-10-25 11:23:00,2.3743,2.37455,2.37427,2.37443,33000000.0
2006-10-25 11:24:00,2.37451,2.37451,2.37408,2.37408,21300000.0
2006-10-25 11:25:00,2.37415,2.37419,2.37395,2.37402,30700000.0
2006-10-25 11:26:00,2.37412,2.37412,2.37398,2.37398,40000000.0
2006-10-25 11:27:00,2.37413,2.3744,2.37413,2.37424,34900000.0
2006-10-25 11:28:00,2.37424,2.37424,2.37409,2.37409,33400000.0
2006-10-25 11:29:00,2.37415,2.37446,2.37403,2.37403,44600000.0
2006-10-25 11:30:00,2.37404,2.37437,2.37404,2.37437,31300000.0
2006-10-25 11:31:00,2.37422,2.37449,2.37408,2.37449,31800000.0
2006-10-25 11:32:00,2.37437,2.37437,2.37399,2.37408,25600000.0
2006-10-25 11:33:00,2.37408,2.3743,2.37399,2.3743,31500000.0
2006-10-25 11:34:00,2.37426,2.37426,2.37402,2.37415,35000000.0
2006-10-25 11:35:00,2.37426,2.37454,2.37425,2.37425,45100001.0
2006-10-25 11:36:00,2.37431,2.37472,2.37428,2.3746,46300000.0
2006-10-25 11:37:00,2.3746,2.37474,2.3746,2.37467,39400001.0
2006-10-25 11:38:00,2.37463,2.37498,2.37448,2.37498,55400000.0
2006-10-25 11:39:00,2.37501,2.37501,2.37455,2.37486,38900000.0
2006-10-25 11:40:00,2.37475,2.37486,2.37466,2.37474,21400000.0
2006-10-25 11:41:00,2.37442,2.37457,2.37442,2.37451,26600000.0
2006-10-25 11:42:00,2.37442,2.37465,2.37442,2.37452,34100000.0
2006-10-25 11:43:00,2.37445,2.37458,2.37445,2.37455,22800000.0
2006-10-25 11:44:00,2.3745,2.3746,2.37447,2.3746,19000000.0
2006-10-25 11:45:00,2.3745,2.3746,2.37435,2.3746,25300000.0
2006-10-25 11:46:00,2.3747,2.3749,2.37464,2.37468,36900000.0
2006-10-25 11:47:00,2.37485,2.37485,2.37448,2.37448,20000000.0
2006-10-25 11:48:00,2.3743,2.37461,2.3743,2.37453,39000000.0
2006-10-25 11:49:00,2.37448,2.37467,2.37433,2.37451,40000000.0
2006-10-25 11:50:00,2.37451,2.37474,2.37449,2.37455,51600000.0
2006-10-25 11:51:00,2.37492,2.37492,2.37452,2.37453,41000000.0
2006-10-25 11:52:00,2.37469,2.37472,2.37453,2.37471,24800000.0
2006-10-25 11:53:00,2.37474,2.3749,2.3747,2.37471,26600000.0
2006-10-25 11:54:00,2.37457,2.37457,2.3744,2.37454,38000000.0
2006-10-25 11:55:00,2.37464,2.37477,2.37456,2.3746,37600000.0
2006-10-25 11:56:00,2.37472,2.3749,2.37472,2.37477,49300000.0
2006-10-25 11:57:00,2.37493,2.37509,2.3749,2.3749,28700000.0
2006-10-25 11:58:00,2.37508,2.37508,2.37486,2.375,24900000.0
2006-10-25 11:59:00,2.37504,2.37504,2.37489,2.375,57300001.0
2006-10-25 12:00:00,2.37504,2.37504,2.37473,2.37496,24800000.0
2006-10-25 12:01:00,2.37484,2.37498,2.37479,2.37487,48100000.0
2006-10-25 12:02:00,2.37469,2.37489,2.3746,2.3746,43800000.0
2006-10-25 12:03:00,2.37441,2.37466,2.37441,2.37454,34800000.0
2006-10-25 12:04:00,2.37447,2.37453,2.37424,2.37425,33200000.0
2006-10-25 12:05:00,2.37448,2.3746,2.37436,2.37441,38500000.0
2006-10-25 12:06:00,2.37459,2.37462,2.37437,2.37445,24000000.0
2006-10-25 12:07:00,2.3744,2.37458,2.37413,2.37413,50900000.0
2006-10-25 12:08:00,2.37398,2.37409,2.37379,2.37384,23900000.0
2006-10-25 12:09:00,2.37391,2.3742,2.37391,2.37408,41300000.0
2006-10-25 12:10:00,2.37409,2.37416,2.37399,2.37404,31600000.0
2006-10-25 12:11:00,2.37402,2.37409,2.37395,2.37395,19400000.0
2006-10-25 12:12:00,2.37394,2.37413,2.37391,2.37413,29900000.0
2006-10-25 12:13:00,2.37401,2.37405,2.3737,2.3737,33400000.0
2006-10-25 12:14:00,2.37371,2.37384,2.3737,2.37384,40800000.0
2006-10-25 12:15:00,2.37384,2.37405,2.37384,2.37389,37000000.0
2006-10-25 12:16:00,2.37382,2.37399,2.37369,2.37393,42900000.0
2006-10-25 12:17:00,2.37398,2.37405,2.37365,2.37393,28900000.0
2006-10-25 12:18:00,2.37409,2.37409,2.37365,2.37394,51200000.0
2006-10-25 12:19:00,2.37401,2.37429,2.37401,2.37414,41900000.0
2006-10-25 12:20:00,2.37402,2.37416,2.37402,2.37403,28200000.0
2006-10-25 12:21:00,2.37388,2.37406,2.37386,2.37386,23200000.0
2006-10-25 12:22:00,2.37381,2.37412,2.37362,2.37412,29400000.0
2006-10-25 12:23:00,2.37429,2.37431,2.37407,2.37431,51900000.0
2006-10-25 12:24:00,2.37418,2.37418,2.37374,2.37375,23700000.0
2006-10-25 12:25:00,2.37391,2.37403,2.37379,2.37391,38500000.0
2006-10-25 12:26:00,2.37406,2.37421,2.37385,2.37391,21200000.0
2006-10-25 12:27:00,2.37399,2.3741,2.37386,2.374,37500000.0
2006-10-25 12:28:00,2.37394,2.37444,2.37394,2.37444,33700000.0
2006-10-25 12:29:00,2.3745,2.3745,2.37395,2.37395,47100000.0
2006-10-25 12:30:00,2.3739,2.3741,2.37376,2.37405,53400000.0
2006-10-25 12:31:00,2.37396,2.37402,2.3738,2.37393,30800000.0
2006-10-25 12:32:00,2.37397,2.37399,2.37363,2.37391,27500000.0
2006-10-25 12:33:00,2.37392,2.37405,2.37368,2.37382,41700000.0
2006-10-25 12:34:00,2.3738,2.37394,2.3736,2.3739,38300000.0
2006-10-25 12:35:00,2.37375,2.37406,2.37358,2.37406,40800000.0
2006-10-25 12:36:00,2.37396,2.37403,2.3738,2.37391,67800000.0
2006-10-25 12:37:00,2.37397,2.37411,2.3738,2.3738,31000000.0
2006-10-25 12:38:00,2.37382,2.37392,2.37357,2.3738,44100000.0
2006-10-25 12:39:00,2.37383,2.37396,2.37356,2.37384,57400000.0
2006-10-25 12:40:00,2.37381,2.37387,2.3736,2.37387,25300000.0
2006-10-25 12:41:00,2.3741,2.37463,2.3741,2.37423,64300000.0
2006-10-25 12:42:00,2.37411,2.37433,2.37402,2.37415,37800000.0
2006-10-25 12:43:00,2.37398,2.37433,2.37398,2.37433,14800000.0
2006-10-25 12:44:00,2.37441,2.37462,2.37436,2.37453,26400000.0
2006-10-25 12:45:00,2.37455,2.3747,2.37426,2.37442,35900000.0
2006-10-25 12:46:00,2.37434,2.37474,2.37434,2.3746,29600000.0
2006-10-25 12:47:00,2.37457,2.37474,2.37438,2.37438,45700000.0
2006-10-25 12:48:00,2.3744,2.37459,2.3744,2.37456,92600000.0
2006-10-25 12:49:00,2.37471,2.37471,2.37437,2.37457,49300000.0
2006-10-25 12:50:00,2.37459,2.37459,2.374,2.37411,27500000.0
2006-10-25 12:51:00,2.37414,2.37439,2.37408,2.37422,53200000.0
2006-10-25 12:52:00,2.37441,2.37443,2.37417,2.37427,33600000.0
2006-10-25 12:53:00,2.3743,2.37461,2.3742,2.37461,22600000.0
2006-10-25 12:54:00,2.3746,2.37473,2.37442,2.37468,48300000.0
2006-10-25 12:55:00,2.37458,2.37458,2.37442,2.37458,47300000.0
2006-10-25 12:56:00,2.37449,2.37477,2.37449,2.37475,36500000.0
2006-10-25 12:57:00,2.3749,2.37506,2.3749,2.3749,23100000.0
2006-10-25 12:58:00,2.37495,2.37495,2.37468,2.37473,25700000.0
2006-10-25 12:59:00,2.375,2.37505,2.37457,2.37499,32000000.0
2006-10-25 13:00:00,2.37505,2.37507,2.37469,2.37485,54600001.0
2006-10-25 13:01:00,2.37481,2.37524,2.37472,2.37497,53600000.0
2006-10-25 13:02:00,2.37476,2.3749,2.37455,2.37462,48400000.0
2006-10-25 13:03:00,2.37451,2.37474,2.37451,2.37458,20400000.0
2006-10-25 13:04:00,2.3746,2.37469,2.37452,2.37464,32400000.0
2006-10-25 13:05:00,2.37461,2.37481,2.37447,2.37474,23300000.0
2006-10-25 13:06:00,2.3747,2.37475,2.37462,2.37467,41500000.0
2006-10-25 13:07:00,2.37474,2.37529,2.37474,2.37502,65000000.0
2006-10-25 13:08:00,2.37498,2.37498,2.37473,2.37473,23200000.0
2006-10-25 13:09:00,2.37483,2.37496,2.37465,2.37496,26200000.0
2006-10-25 13:10:00,2.37498,2.37546,2.37498,2.37506,32300000.0
2006-10-25 13:11:00,2.37524,2.37524,2.37468,2.37468,32800000.0
2006-10-25 13:12:00,2.37488,2.37488,2.37454,2.37454,42000000.0
2006-10-25 13:13:00,2.37453,2.37471,2.37453,2.37456,42700000.0
2006-10-25 13:14:00,2.37455,2.37463,2.3745,2.37458,43800001.0
2006-10-25 13:15:00,2.37449,2.37493,2.37442,2.37493,46200000.0
2006-10-25 13:16:00,2.37472,2.37472,2.37439,2.37455,37100000.0
2006-10-25 13:17:00,2.37456,2.37497,2.37448,2.37481,21700000.0
2006-10-25 13:18:00,2.37471,2.37482,2.37455,2.3746,42000000.0
2006-10-25 13:19:00,2.37456,2.37456,2.3743,2.37443,47500000.0
2006-10-25 13:20:00,2.37443,2.37448,2.37431,2.37436,21400000.0
2006-10-25 13:21:00,2.3745,2.3746,2.37437,2.37444,33100000.0
2006-10-25 13:22:00,2.37436,2.37445,2.37421,2.37445,25100000.0
2006-10-25 13:23:00,2.37443,2.37474,2.3744,2.37472,59100000.0
2006-10-25 13:24:00,2.37444,2.37475,2.37444,2.37455,29500000.0
2006-10-25 13:25:00,2.37456,2.37462,2.37439,2.37446,28800000.0
2006-10-25 13:26:00,2.37447,2.37447,2.37416,2.37432,23200000.0
2006-10-25 13:27:00,2.37408,2.37427,2.37408,2.37427,56100000.0
2006-10-25 13:28:00,2.37422,2.37443,2.37413,2.37413,20200000.0
2006-10-25 13:29:00,2.37416,2.37428,2.37416,2.37426,42800000.0
2006-10-25 13:30:00,2.37445,2.37459,2.37411,2.3743,41100000.0
2006-10-25 13:31:00,2.37415,2.37437,2.37411,2.37437,29300000.0
2006-10-25 13:32:00,2.3744,2.37459,2.37436,2.37444,54600000.0
2006-10-25 13:33:00,2.37434,2.37448,2.37423,2.3743,33000000.0
2006-10-25 13:34:00,2.37443,2.37454,2.37422,2.37441,39500000.0
2006-10-25 13:35:00,2.37447,2.37447,2.37419,2.37419,56100000.0
2006-10-25 13:36:00,2.37417,2.37435,2.37414,2.37435,35000000.0
2006-10-25 13:37:00,2.37408,2.37408,2.37405,2.37405,4700000.0
2006-10-25 13:38:00,2.37421,2.37432,2.37411,2.37415,32300000.0
2006-10-25 13:39:00,2.37414,2.3744,2.37414,2.37418,32300000.0
2006-10-25 13:40:00,2.37421,2.37421,2.37409,2.37409,16600000.0
2006-10-25 13:41:00,2.3741,2.37415,2.374,2.374,38500000.0
2006-10-25 13:42:00,2.37399,2.37416,2.37385,2.37398,44500000.0
2006-10-25 13:43:00,2.37381,2.37402,2.37381,2.37383,36500000.0
2006-10-25 13:44:00,2.37395,2.37403,2.37389,2.37395,35000000.0
2006-10-25 13:45:00,2.37408,2.37423,2.37408,2.37412,19100000.0
2006-10-25 13:46:00,2.37423,2.37444,2.37423,2.3744,43000000.0
2006-10-25 13:47:00,2.37429,2.37429,2.37407,2.37407,28100000.0
2006-10-25 13:48:00,2.3741,2.37432,2.3741,2.37411,44500000.0
2006-10-25 13:49:00,2.37423,2.37423,2.3741,2.37412,17700000.0
2006-10-25 13:50:00,2.37404,2.37428,2.37397,2.37428,20000000.0
2006-10-25 13:51:00,2.37423,2.37428,2.37414,2.37414,23700000.0
2006-10-25 13:52:00,2.37446,2.37446,2.37415,2.37435,46500000.0
2006-10-25 13:53:00,2.37434,2.37443,2.37409,2.37429,59600000.0
2006-10-25 13:54:00,2.37426,2.37438,2.37418,2.37437,24000000.0
2006-10-25 13:55:00,2.37428,2.37434,2.37425,2.37429,29000000.0
2006-10-25 13:56:00,2.37417,2.37446,2.37417,2.37423,26500000.0
2006-10-25 13:57:00,2.37419,2.3745,2.37399,2.3745,18400000.0
2006-10-25 13:58:00,2.3744,2.37447,2.37423,2.37447,40800000.0
2006-10-25 13:59:00,2.37444,2.37466,2.37444,2.37461,29500000.0
2006-10-25 14:00:00,2.37463,2.37469,2.37456,2.37456,24400000.0
2006-10-25 14:01:00,2.37447,2.37466,2.37442,2.37466,40900000.0
2006-10-25 14:02:00,2.37457,2.37462,2.37436,2.37436,33000000.0
2006-10-25 14:03:00,2.37468,2.37468,2.37448,2.37455,20600000.0
2006-10-25 14:04:00,2.37443,2.37458,2.37429,2.37458,21000000.0
2006-10-25 14:05:00,2.37446,2.37459,2.37442,2.37457,36500000.0
2006-10-25 14:06:00,2.3747,2.37484,2.37464,2.37464,26900000.0
2006-10-25 14:07:00,2.37464,2.37483,2.37454,2.37455,49200000.0
2006-10-25 14:08:00,2.37456,2.37456,2.37426,2.37443,46000000.0
2006-10-25 14:09:00,2.37439,2.37449,2.37414,2.37424,22700000.0
2006-10-25 14:10:00,2.37424,2.37433,2.37416,2.37433,49900000.0
2006-10-25 14:11:00,2.37443,2.37443,2.37414,2.37431,27500000.0
2006-10-25 14:12:00,2.37462,2.37462,2.37432,2.37437,31400000.0
2006-10-25 14:13:00,2.3743,2.37444,2.37404,2.37424,31500000.0
2006-10-25 14:14:00,2.37448,2.37464,2.37416,2.37448,35600000.0
2006-10-25 14:15:00,2.37441,2.37467,2.37441,2.37458,39300000.0
2006-10-25 14:16:00,2.37452,2.37471,2.37452,2.3747,22200000.0
2006-10-25 14:17:00,2.37458,2.37469,2.37425,2.37425,20900000.0
2006-10-25 14:18:00,2.37429,2.37431,2.37403,2.3742,34300000.0
2006-10-25 14:19:00,2.37404,2.37434,2.37403,2.37407,44800000.0
2006-10-25 14:20:00,2.37411,2.37433,2.37395,2.37433,49700000.0
2006-10-25 14:21:00,2.37416,2.37422,2.37404,2.37422,25200000.0
2006-10-25 14:22:00,2.37411,2.37435,2.37409,2.37414,34900000.0
2006-10-25 14:23:00,2.37403,2.37414,2.37393,2.374,55700000.0
2006-10-25 14:24:00,2.37388,2.37413,2.37388,2.37407,44200000.0
2006-10-25 14:25:00,2.37395,2.37417,2.37395,2.37417,25200000.0
2006-10-25 14:26:00,2.37414,2.37428,2.37412,2.37418,38900000.0
2006-10-25 14:27:00,2.37416,2.37426,2.37397,2.37418,25200000.0
2006-10-25 14:28:00,2.37408,2.37434,2.37404,2.3741,38900000.0
2006-10-25 14:29:00,2.37411,2.37411,2.37397,2.37397,37500000.0
2006-10-25 14:30:00,2.37404,2.37422,2.37397,2.37405,44600000.0
2006-10-25 14:31:00,2.37417,2.37417,2.37388,2.37395,25800000.0
2006-10-25 14:32:00,2.37397,2.37422,2.37396,2.37422,31200000.0
2006-10-25 14:33:00,2.37412,2.37412,2.37376,2.37387,28000000.0
2006-10-25 14:34:00,2.37404,2.37404,2.37383,2.37384,16000000.0
2006-10-25 14:35:00,2.37377,2.37402,2.37377,2.37398,35800000.0
2006-10-25 14:36:00,2.37383,2.37384,2.37361,2.37379,36200000.0
2006-10-25 14:37:00,2.37365,2.37386,2.37365,2.37373,36500000.0
2006-10-25 14:38:00,2.37368,2.37389,2.37353,2.3736,28000000.0
2006-10-25 14:39:00,2.37356,2.37366,2.37315,2.37357,32900000.0
2006-10-25 14:40:00,2.37391,2.37391,2.3736,2.37365,66600000.0
2006-10-25 14:41:00,2.37326,2.37357,2.37326,2.37357,37300000.0
2006-10-25 14:42:00,2.37358,2.37366,2.37333,2.37335,38200000.0
2006-10-25 14:43:00,2.37333,2.37363,2.37324,2.37357,42700000.0
2006-10-25 14:44:00,2.37351,2.37369,2.37338,2.37369,28200000.0
2006-10-25 14:45:00,2.37367,2.37367,2.37335,2.37353,42500000.0
2006-10-25 14:46:00,2.37369,2.37381,2.37348,2.37351,34400000.0
2006-10-25 14:47:00,2.37364,2.37371,2.37353,2.3736,29800000.0
2006-10-25 14:48:00,2.3736,2.37363,2.37339,2.37339,46700000.0
2006-10-25 14:49:00,2.37346,2.37346,2.37322,2.37329,28900000.0
2006-10-25 14:50:00,2.37322,2.37352,2.37322,2.37352,33200000.0
2006-10-25 14:51:00,2.37345,2.37361,2.37332,2.37349,49300000.0
2006-10-25 14:52:00,2.37365,2.37375,2.37355,2.37355,41900000.0
2006-10-25 14:53:00,2.37345,2.3737,2.37341,2.3737,39800000.0
2006-10-25 14:54:00,2.37344,2.37347,2.37317,2.37347,32500000.0
2006-10-25 14:55:00,2.37363,2.37372,2.37356,2.37367,51700000.0
2006-10-25 14:56:00,2.37355,2.3736,2.37351,2.37353,22000000.0
2006-10-25 14:57:00,2.37327,2.37353,2.37327,2.37353,24500000.0
2006-10-25 14:58:00,2.37371,2.37391,2.37368,2.37371,38800000.0
2006-10-25 14:59:00,2.37362,2.37391,2.37357,2.37391,24700000.0
2006-10-25 15:00:00,2.37379,2.37379,2.37351,2.37371,62700000.0
2006-10-25 15:01:00,2.37372,2.37372,2.37348,2.37353,46400000.0
2006-10-25 15:02:00,2.37356,2.37356,2.37324,2.3735,25000000.0
2006-10-25 15:03:00,2.37353,2.37353,2.37327,2.37345,22900000.0
2006-10-25 15:04:00,2.37355,2.37359,2.3733,2.37343,48400000.0
2006-10-25 15:05:00,2.37346,2.37386,2.37337,2.37386,20300000.0
2006-10-25 15:06:00,2.37367,2.37394,2.37348,2.37358,42800000.0
2006-10-25 15:07:00,2.37349,2.37359,2.37341,2.37354,52600000.0
2006-10-25 15:08:00,2.37354,2.37367,2.37342,2.37366,39300000.0
2006-10-25 15:09:00,2.37363,2.37383,2.3736,2.37373,22200000.0
2006-10-25 15:10:00,2.37363,2.37382,2.37357,2.37382,41300000.0
2006-10-25 15:11:00,2.37376,2.37382,2.37363,2.37382,17900000.0
2006-10-25 15:12:00,2.37378,2.37378,2.37358,2.37358,38900000.0
2006-10-25 15:13:00,2.37385,2.374,2.3737,2.3737,17100000.0
2006-10-25 15:14:00,2.37398,2.37403,2.37367,2.3737,18200000.0
2006-10-25 15:15:00,2.37389,2.374,2.37389,2.37396,45600000.0
2006-10-25 15:16:00,2.37391,2.37391,2.37337,2.37337,35800000.0
2006-10-25 15:17:00,2.37351,2.37374,2.3735,2.37373,19000000.0
2006-10-25 15:18:00,2.37385,2.37399,2.3737,2.37396,42100000.0
2006-10-25 15:19:00,2.37387,2.37397,2.37365,2.37392,38100000.0
2006-10-25 15:20:00,2.37371,2.37388,2.37368,2.37376,17300000.0
2006-10-25 15:21:00,2.37396,2.37396,2.3738,2.37385,39100000.0
2006-10-25 15:22:00,2.37385,2.37417,2.37358,2.37396,43900000.0
2006-10-25 15:23:00,2.37398,2.37405,2.37396,2.37398,26400000.0
2006-10-25 15:24:00,2.37393,2.37414,2.37393,2.37414,21600000.0
2006-10-25 15:25:00,2.37406,2.37406,2.3738,2.374,34000000.0
2006-10-25 15:26:00,2.37408,2.37428,2.37401,2.37406,27900000.0
2006-10-25 15:27:00,2.37403,2.37411,2.3738,2.3739,33200000.0
2006-10-25 15:28:00,2.37386,2.37418,2.37382,2.374,62800000.0
2006-10-25 15:29:00,2.37388,2.37422,2.37387,2.37404,33400000.0
2006-10-25 15:30:00,2.37404,2.37409,2.37396,2.37406,32800000.0
2006-10-25 15:31:00,2.37403,2.37403,2.37386,2.374,28800000.0
2006-10-25 15:32:00,2.37411,2.3743,2.37401,2.37419,31700000.0
2006-10-25 15:33:00,2.37404,2.37404,2.37395,2.37395,33300000.0
2006-10-25 15:34:00,2.37381,2.37381,2.37349,2.37349,18400000.0
2006-10-25 15:35:00,2.3734,2.37374,2.3734,2.37374,54799999.0
2006-10-25 15:36:00,2.3737,2.37381,2.37365,2.37381,28500000.0
2006-10-25 15:37:00,2.37399,2.374,2.37382,2.37398,30200000.0
2006-10-25 15:38:00,2.3741,2.3741,2.3737,2.37383,55200000.0
2006-10-25 15:39:00,2.37383,2.374,2.37362,2.37383,33600000.0
2006-10-25 15:40:00,2.37398,2.37406,2.37382,2.37402,36400001.0
2006-10-25 15:41:00,2.37419,2.37419,2.37384,2.374,40600000.0
2006-10-25 15:42:00,2.37387,2.37418,2.37387,2.37417,27500000.0
2006-10-25 15:43:00,2.37398,2.37425,2.37397,2.37425,29300000.0
2006-10-25 15:44:00,2.37427,2.37441,2.37415,2.37415,52800000.0
2006-10-25 15:45:00,2.37444,2.37453,2.37421,2.3743,48400000.0
2006-10-25 15:46:00,2.37439,2.37465,2.37422,2.37427,23700000.0
2006-10-25 15:47:00,2.37433,2.37455,2.37427,2.37455,37100000.0
2006-10-25 15:48:00,2.37474,2.37474,2.37452,2.37469,49100000.0
2006-10-25 15:49:00,2.37476,2.37476,2.37424,2.3744,54200000.0
2006-10-25 15:50:00,2.37441,2.37461,2.37441,2.3745,9300000.0
2006-10-25 15:51:00,2.37448,2.37448,2.37428,2.37428,35200000.0
2006-10-25 15:52:00,2.37428,2.37466,2.37424,2.37462,29200000.0
2006-10-25 15:53:00,2.3744,2.37447,2.37423,2.37429,30700000.0
2006-10-25 15:54:00,2.37433,2.37433,2.37422,2.37429,36800000.0
2006-10-25 15:55:00,2.37431,2.37431,2.37404,2.37421,21300000.0
2006-10-25 15:56:00,2.37415,2.37434,2.37409,2.37422,33300000.0
2006-10-25 15:57:00,2.37423,2.3743,2.3741,2.3742,43900000.0
2006-10-25 15:58:00,2.37422,2.37447,2.37408,2.3743,37200000.0
2006-10-25 15:59:00,2.37423,2.37451,2.37404,2.37435,22800000.0
2006-10-25 16:00:00,2.37415,2.37476,2.37359,2.37476,35000000.0
2006-10-25 16:01:00,2.37473,2.37497,2.37473,2.37494,14800000.0
2006-10-25 16:02:00,2.37484,2.37504,2.37477,2.37483,40600000.0
2006-10-25 16:03:00,2.37489,2.37504,2.37476,2.37476,16700000.0
2006-10-25 16:04:00,2.37485,2.37505,2.37479,2.37479,85099997.0
2006-10-25 16:05:00,2.37483,2.37501,2.37467,2.37499,20200000.0
2006-10-25 16:06:00,2.37502,2.37528,2.37491,2.37512,28800000.0
2006-10-25 16:07:00,2.37534,2.37534,2.37495,2.37495,30600000.0
2006-10-25 16:08:00,2.37496,2.37516,2.3748,2.3748,36000000.0
2006-10-25 16:09:00,2.37487,2.37502,2.37478,2.3749,43500000.0
2006-10-25 16:10:00,2.37504,2.37504,2.37483,2.3749,27100000.0
2006-10-25 16:11:00,2.37489,2.37505,2.37489,2.37505,16800000.0
2006-10-25 16:12:00,2.37498,2.37508,2.37485,2.37508,53800000.0
2006-10-25 16:13:00,2.37506,2.37525,2.37506,2.37515,52399999.0
2006-10-25 16:14:00,2.3753,2.37538,2.3752,2.37525,51600000.0
2006-10-25 16:15:00,2.37545,2.37545,2.37531,2.37531,39900000.0
2006-10-25 16:16:00,2.37528,2.3753,2.37509,2.37521,33700000.0
2006-10-25 16:17:00,2.37532,2.37569,2.37532,2.37551,31100000.0
2006-10-25 16:18:00,2.37521,2.37521,2.37494,2.37516,21800000.0
2006-10-25 16:19:00,2.37532,2.37532,2.37498,2.37511,25600000.0
2006-10-25 16:20:00,2.3751,2.3751,2.37484,2.37491,40500000.0
2006-10-25 16:21:00,2.37499,2.37514,2.37487,2.37491,59299998.0
2006-10-25 16:22:00,2.37503,2.37519,2.3748,2.3748,26900000.0
2006-10-25 16:23:00,2.37476,2.37511,2.37476,2.37511,55399999.0
2006-10-25 16:24:00,2.37513,2.37548,2.37496,2.3751,31200000.0
2006-10-25 16:25:00,2.37505,2.3752,2.37502,2.37519,30700000.0
2006-10-25 16:26:00,2.37503,2.37503,2.3748,2.37496,26700000.0
2006-10-25 16:27:00,2.3748,2.3748,2.3745,2.3746,17400000.0
2006-10-25 16:28:00,2.37478,2.37478,2.37458,2.37458,36500000.0
2006-10-25 16:29:00,2.37453,2.37464,2.37451,2.37458,44000000.0
2006-10-25 16:30:00,2.37442,2.37461,2.37422,2.37422,49700001.0
2006-10-25 16:31:00,2.37436,2.37446,2.37401,2.37428,58200000.0
2006-10-25 16:32:00,2.37416,2.37418,2.37381,2.37381,20600000.0
2006-10-25 16:33:00,2.3739,2.37433,2.3739,2.37433,26200000.0
2006-10-25 16:34:00,2.37431,2.37449,2.37431,2.37449,4800000.0
2006-10-25 16:35:00,2.37465,2.37495,2.37457,2.37495,28200000.0
2006-10-25 16:36:00,2.37495,2.37495,2.3745,2.3746,44900000.0
2006-10-25 16:37:00,2.37475,2.37482,2.3746,2.37465,22200000.0
2006-10-25 16:38:00,2.3746,2.37475,2.37449,2.37459,37700000.0
2006-10-25 16:39:00,2.3747,2.37472,2.37446,2.37459,48400000.0
2006-10-25 16:40:00,2.37477,2.37477,2.37441,2.37458,27200000.0
2006-10-25 16:41:00,2.37466,2.37493,2.37462,2.37479,37400000.0
2006-10-25 16:42:00,2.37465,2.37484,2.37465,2.37466,16400000.0
2006-10-25 16:43:00,2.37501,2.3751,2.37482,2.37482,34200000.0
2006-10-25 16:44:00,2.3746,2.3753,2.3746,2.37519,46800001.0
2006-10-25 16:45:00,2.37527,2.37541,2.3752,2.37532,37400000.0
2006-10-25 16:46:00,2.3754,2.3754,2.37504,2.37511,42600000.0
2006-10-25 16:47:00,2.37497,2.37497,2.37466,2.37485,49600000.0
2006-10-25 16:48:00,2.37477,2.37495,2.37477,2.3748,19500000.0
2006-10-25 16:49:00,2.37469,2.37488,2.37445,2.37445,31300000.0
2006-10-25 16:50:00,2.37456,2.37457,2.37442,2.37447,69899999.0
2006-10-25 16:51:00,2.37437,2.37451,2.37432,2.37446,31500000.0
2006-10-25 16:52:00,2.37443,2.37463,2.37443,2.37463,20800000.0
2006-10-25 16:53:00,2.37452,2.37464,2.37436,2.37436,23800000.0
2006-10-25 16:54:00,2.37431,2.3746,2.37431,2.3746,43800000.0
2006-10-25 16:55:00,2.3746,2.37483,2.3745,2.3745,20700000.0
2006-10-25 16:56:00,2.37452,2.37468,2.37433,2.3745,33400000.0
2006-10-25 16:57:00,2.37434,2.37468,2.37433,2.37468,31900000.0
2006-10-25 16:58:00,2.37461,2.37475,2.37448,2.37448,28800000.0
2006-10-25 16:59:00,2.37465,2.37495,2.37464,2.37477,23300000.0
2006-10-25 17:00:00,2.37478,2.37515,2.37467,2.37504,40200000.0
2006-10-25 17:01:00,2.3753,2.37543,2.37527,2.3754,35500000.0
2006-10-25 17:02:00,2.37501,2.3752,2.37467,2.37474,34200000.0
2006-10-25 17:03:00,2.37446,2.37472,2.37446,2.3747,42600000.0
2006-10-25 17:04:00,2.37444,2.37486,2.3744,2.37463,41800000.0
2006-10-25 17:05:00,2.37463,2.37476,2.37463,2.37466,18000000.0
2006-10-25 17:06:00,2.3746,2.37464,2.37435,2.37464,32000000.0
2006-10-25 17:07:00,2.37485,2.37508,2.37475,2.37498,31900000.0
2006-10-25 17:08:00,2.37485,2.37485,2.37437,2.37445,34000000.0
2006-10-25 17:09:00,2.3744,2.37449,2.37429,2.37432,37500000.0
2006-10-25 17:10:00,2.37443,2.37459,2.37435,2.37443,29200000.0
2006-10-25 17:11:00,2.3743,2.37432,2.37404,2.37413,39500000.0
2006-10-25 17:12:00,2.37416,2.37428,2.374,2.37428,27800000.0
2006-10-25 17:13:00,2.37427,2.37457,2.37427,2.37449,27900000.0
2006-10-25 17:14:00,2.37452,2.37461,2.37444,2.37445,13500000.0
2006-10-25 17:15:00,2.3744,2.37466,2.3744,2.37463,27200000.0
2006-10-25 17:16:00,2.3745,2.3745,2.37427,2.37427,54200000.0
2006-10-25 17:17:00,2.37436,2.3745,2.37436,2.37448,31500000.0
2006-10-25 17:18:00,2.37422,2.37447,2.37422,2.37434,26900000.0
2006-10-25 17:19:00,2.37435,2.37435,2.37407,2.37411,24800000.0
2006-10-25 17:20:00,2.37424,2.37427,2.37383,2.37395,41700000.0
2006-10-25 17:21:00,2.37384,2.37424,2.37384,2.37401,40700000.0
2006-10-25 17:22:00,2.37392,2.3742,2.37392,2.37413,29300000.0
2006-10-25 17:23:00,2.37416,2.37435,2.37411,2.37424,26400000.0
2006-10-25 17:24:00,2.37395,2.37438,2.37395,2.37435,40800000.0
2006-10-25 17:25:00,2.37439,2.37464,2.37426,2.37452,36600000.0
2006-10-25 17:26:00,2.37452,2.37478,2.37441,2.37463,42000000.0
2006-10-25 17:27:00,2.37473,2.37473,2.37447,2.37447,47500000.0
2006-10-25 17:28:00,2.37453,2.37463,2.37452,2.37455,26100000.0
2006-10-25 17:29:00,2.37469,2.37494,2.37469,2.37483,23200000.0
2006-10-25 17:30:00,2.37472,2.37489,2.37462,2.37469,60100000.0
2006-10-25 17:31:00,2.37485,2.37491,2.3746,2.3746,22100000.0
2006-10-25 17:32:00,2.37457,2.37457,2.37444,2.37457,15100000.0
2006-10-25 17:33:00,2.37472,2.37478,2.37454,2.37464,22600000.0
2006-10-25 17:34:00,2.37472,2.37478,2.37439,2.37439,47300000.0
2006-10-25 17:35:00,2.37454,2.37466,2.37451,2.37451,20300000.0
2006-10-25 17:36:00,2.37425,2.37464,2.37416,2.37464,15200000.0
2006-10-25 17:37:00,2.37456,2.37456,2.37436,2.37436,31200000.0
2006-10-25 17:38:00,2.3742,2.37443,2.37412,2.37443,31300000.0
2006-10-25 17:39:00,2.37444,2.3746,2.3741,2.3741,45900000.0
2006-10-25 17:40:00,2.37426,2.37454,2.37426,2.3744,20900000.0
2006-10-25 17:41:00,2.37444,2.37451,2.37423,2.37423,23000000.0
2006-10-25 17:42:00,2.37425,2.3744,2.37411,2.37417,33300000.0
2006-10-25 17:43:00,2.3742,2.37433,2.37415,2.37425,33500000.0
2006-10-25 17:44:00,2.37416,2.3742,2.37389,2.37405,58800000.0
2006-10-25 17:45:00,2.37397,2.37409,2.37391,2.37408,29200000.0
2006-10-25 17:46:00,2.37407,2.37416,2.37404,2.37404,28300000.0
2006-10-25 17:47:00,2.37403,2.37417,2.37402,2.37417,24000000.0
2006-10-25 17:48:00,2.37409,2.37416,2.37405,2.37405,22000000.0
2006-10-25 17:49:00,2.37393,2.37411,2.37366,2.37399,26000000.0
2006-10-25 17:50:00,2.37406,2.3741,2.37366,2.3739,39300000.0
2006-10-25 17:51:00,2.37381,2.37401,2.37376,2.3739,33400000.0
2006-10-25 17:52:00,2.37399,2.374,2.37399,2.374,9600000.0
2006-10-25 17:53:00,2.37408,2.37428,2.37382,2.37399,26600000.0
2006-10-25 17:54:00,2.37394,2.37437,2.37391,2.37418,57300000.0
2006-10-25 17:55:00,2.37402,2.37435,2.37402,2.3742,30600000.0
2006-10-25 17:56:00,2.37434,2.37434,2.3741,2.37432,26200000.0
2006-10-25 17:57:00,2.37424,2.37425,2.37389,2.37407,37100000.0
2006-10-25 17:58:00,2.37405,2.37413,2.37384,2.37413,27800000.0
2006-10-25 17:59:00,2.37404,2.37412,2.37399,2.37402,39000000.0
2006-10-25 18:00:00,2.3739,2.37412,2.3739,2.37396,28200000.0
2006-10-25 18:01:00,2.37408,2.37439,2.37397,2.37397,285100000.0
2006-10-25 18:02:00,2.37397,2.3745,2.37397,2.37441,332600000.0
2006-10-25 18:03:00,2.37433,2.37488,2.37432,2.37443,448800001.0
2006-10-25 18:04:00,2.37445,2.37483,2.37445,2.37477,250700000.0
2006-10-25 18:05:00,2.37488,2.37497,2.37465,2.37483,235900000.0
2006-10-25 18:06:00,2.37476,2.37483,2.37441,2.37465,425100000.0
2006-10-25 18:07:00,2.3747,2.37507,2.3747,2.37482,484099999.0
2006-10-25 18:08:00,2.37462,2.37506,2.37462,2.37482,425600000.0
2006-10-25 18:09:00,2.37484,2.37509,2.37476,2.37487,267200000.0
2006-10-25 18:10:00,2.37485,2.37506,2.37472,2.37472,263499999.0
2006-10-25 18:11:00,2.37474,2.37492,2.37464,2.37492,219600000.0
2006-10-25 18:12:00,2.37479,2.37495,2.37465,2.37476,209900000.0
2006-10-25 18:13:00,2.37467,2.37504,2.37465,2.37504,143200000.0
2006-10-25 18:14:00,2.37512,2.37521,2.37479,2.37488,345700000.0
2006-10-25 18:15:00,2.37486,2.37514,2.37466,2.37466,268100001.0
2006-10-25 18:16:00,2.37492,2.3751,2.37472,2.37487,347500000.0
2006-10-25 18:17:00,2.37495,2.37509,2.37466,2.37469,199100000.0
2006-10-25 18:18:00,2.37467,2.37483,2.37455,2.37473,138100000.0
2006-10-25 18:19:00,2.37473,2.37495,2.37468,2.37474,306200000.0
2006-10-25 18:20:00,2.37473,2.37509,2.37473,2.37498,144400000.0
2006-10-25 18:21:00,2.37495,2.3751,2.37467,2.37491,192900000.0
2006-10-25 18:22:00,2.3749,2.37496,2.3746,2.37496,236300000.0
2006-10-25 18:23:00,2.37496,2.37509,2.37476,2.37491,324600000.0
2006-10-25 18:24:00,2.37483,2.37505,2.37476,2.37481,292800000.0
2006-10-25 18:25:00,2.37475,2.37492,2.37461,2.37473,271800000.0
2006-10-25 18:26:00,2.37473,2.3751,2.37471,2.37483,354400001.0
2006-10-25 18:27:00,2.37486,2.37504,2.37462,2.37484,272200000.0
2006-10-25 18:28:00,2.3748,2.3748,2.37455,2.37457,170000000.0
2006-10-25 18:29:00,2.37448,2.37477,2.3744,2.37457,228900001.0
2006-10-25 18:30:00,2.37465,2.3748,2.37454,2.37454,250100000.0
2006-10-25 18:31:00,2.37465,2.37488,2.37459,2.37466,209600000.0
2006-10-25 18:32:00,2.37475,2.37489,2.37464,2.3747,121600000.0
2006-10-25 18:33:00,2.37477,2.37491,2.37461,2.37487,296999999.0
2006-10-25 18:34:00,2.3749,2.37494,2.37465,2.37489,368700000.0
2006-10-25 18:35:00,2.37492,2.37493,2.37472,2.37493,198400002.0
2006-10-25 18:36:00,2.37482,2.37505,2.37482,2.37505,84100000.0
2006-10-25 18:37:00,2.37502,2.3751,2.37501,2.37505,85000000.0
2006-10-25 18:38:00,2.37504,2.37514,2.37497,2.37505,70700000.0
2006-10-25 18:39:00,2.37505,2.37533,2.37501,2.37504,164399999.0
2006-10-25 18:40:00,2.3752,2.37531,2.37505,2.37505,216700000.0
2006-10-25 18:41:00,2.37505,2.37519,2.37497,2.37508,167400000.0
2006-10-25 18:42:00,2.37507,2.37524,2.37495,2.37502,138899999.0
2006-10-25 18:43:00,2.37498,2.37513,2.37496,2.37503,58000000.0
2006-10-25 18:44:00,2.37519,2.37542,2.3751,2.37535,124500000.0
2006-10-25 18:45:00,2.37564,2.37606,2.37564,2.37589,73400000.0
2006-10-25 18:46:00,2.37595,2.37599,2.37587,2.37599,27200000.0
2006-10-25 18:47:00,2.3759,2.37603,2.37582,2.37603,32400000.0
2006-10-25 18:48:00,2.3759,2.37593,2.37575,2.37575,122500001.0
2006-10-25 18:49:00,2.37597,2.37603,2.37597,2.37603,20000000.0
2006-10-25 18:50:00,2.37583,2.37583,2.37562,2.37573,36000000.0
2006-10-25 18:51:00,2.37565,2.37572,2.3755,2.37563,123200000.0
2006-10-25 18:52:00,2.3755,2.3757,2.3755,2.37556,163400000.0
2006-10-25 18:53:00,2.37564,2.37582,2.37557,2.37575,136900000.0
2006-10-25 18:54:00,2.37569,2.37579,2.37561,2.37568,126300000.0
2006-10-25 18:55:00,2.37563,2.37586,2.37556,2.37581,146900000.0
2006-10-25 18:56:00,2.37584,2.37584,2.37566,2.37566,44700000.0
2006-10-25 18:57:00,2.3756,2.37587,2.3756,2.37568,63800000.0
2006-10-25 18:58:00,2.37582,2.37595,2.37577,2.37582,214400000.0
2006-10-25 18:59:00,2.3758,2.37608,2.37567,2.37606,236200000.0
2006-10-25 19:00:00,2.37603,2.37603,2.37567,2.37592,72700000.0
2006-10-25 19:01:00,2.37573,2.37574,2.37566,2.37566,35800000.0
2006-10-25 19:02:00,2.37577,2.37616,2.37577,2.37602,155900000.0
2006-10-25 19:03:00,2.37595,2.37595,2.3757,2.37578,91900000.0
2006-10-25 19:04:00,2.3759,2.37598,2.37586,2.37598,37800000.0
2006-10-25 19:05:00,2.37598,2.37604,2.37567,2.3757,40800000.0
2006-10-25 19:06:00,2.37571,2.37602,2.37553,2.37553,270699999.0
2006-10-25 19:07:00,2.37563,2.37587,2.37557,2.37585,127400000.0
2006-10-25 19:08:00,2.37612,2.37612,2.3753,2.37546,246100000.0
2006-10-25 19:09:00,2.37577,2.37594,2.37571,2.37571,135100000.0
2006-10-25 19:10:00,2.3757,2.37585,2.37562,2.37585,96200000.0
2006-10-25 19:11:00,2.37585,2.37587,2.3757,2.37572,54900000.0
2006-10-25 19:12:00,2.37575,2.37578,2.37569,2.37578,17400000.0
2006-10-25 19:13:00,2.3758,2.3759,2.37572,2.37575,145400000.0
2006-10-25 19:14:00,2.37581,2.37584,2.37569,2.37584,117400000.0
2006-10-25 19:15:00,2.37581,2.37591,2.37563,2.37572,116100000.0
2006-10-25 19:16:00,2.37566,2.37571,2.37534,2.3754,31000000.0
2006-10-25 19:17:00,2.37546,2.3755,2.37525,2.37526,69300001.0
2006-10-25 19:18:00,2.37525,2.37544,2.3752,2.37529,121400000.0
2006-10-25 19:19:00,2.37534,2.37562,2.37534,2.37541,85800000.0
2006-10-25 19:20:00,2.37556,2.37564,2.37539,2.37543,138899999.0
2006-10-25 19:21:00,2.37553,2.37615,2.37553,2.37584,138700000.0
2006-10-25 19:22:00,2.37584,2.37607,2.37576,2.37583,43600000.0
2006-10-25 19:23:00,2.3758,2.37597,2.37561,2.37582,128700000.0
2006-10-25 19:24:00,2.37598,2.37603,2.3759,2.3759,71100000.0
2006-10-25 19:25:00,2.37582,2.37588,2.37574,2.37574,81300000.0
2006-10-25 19:26:00,2.3757,2.37584,2.37559,2.37584,141900000.0
2006-10-25 19:27:00,2.37573,2.37598,2.37573,2.37579,135000000.0
2006-10-25 19:28:00,2.37588,2.37588,2.37575,2.37581,72500000.0
2006-10-25 19:29:00,2.37569,2.37577,2.37557,2.37577,105100000.0
2006-10-25 19:30:00,2.37585,2.37608,2.3758,2.3759,173000000.0
2006-10-25 19:31:00,2.37578,2.37608,2.37578,2.37608,76100000.0
2006-10-25 19:32:00,2.37607,2.3762,2.37595,2.37609,168400000.0
2006-10-25 19:33:00,2.37605,2.37605,2.37568,2.37593,52200000.0
2006-10-25 19:34:00,2.37598,2.37598,2.37545,2.37587,143700000.0
2006-10-25 19:35:00,2.37586,2.37591,2.37547,2.37552,131800000.0
2006-10-25 19:36:00,2.37536,2.37551,2.37506,2.37537,134400000.0
2006-10-25 19:37:00,2.37534,2.37539,2.375,2.37507,45700000.0
2006-10-25 19:38:00,2.37498,2.37511,2.37494,2.37505,20400000.0
2006-10-25 19:39:00,2.37496,2.37511,2.37484,2.37508,36200000.0
2006-10-25 19:40:00,2.37503,2.37511,2.37486,2.3751,97500000.0
2006-10-25 19:41:00,2.37514,2.37514,2.37486,2.37486,77300000.0
2006-10-25 19:42:00,2.37492,2.37531,2.37487,2.37515,95000000.0
2006-10-25 19:43:00,2.37516,2.37521,2.37507,2.37507,49800000.0
2006-10-25 19:44:00,2.37502,2.37506,2.37474,2.37482,90300000.0
2006-10-25 19:45:00,2.37465,2.37474,2.37456,2.37474,43800000.0
2006-10-25 19:46:00,2.37491,2.37491,2.37459,2.37463,119100000.0
2006-10-25 19:47:00,2.37465,2.37478,2.37465,2.37474,33700000.0
2006-10-25 19:48:00,2.37468,2.37472,2.3745,2.3745,71300000.0
2006-10-25 19:49:00,2.37465,2.37489,2.37465,2.37477,89400000.0
2006-10-25 19:50:00,2.37484,2.3751,2.37483,2.37487,54600000.0
2006-10-25 19:51:00,2.37485,2.37513,2.37473,2.37495,87200000.0
2006-10-25 19:52:00,2.37498,2.37513,2.37495,2.37498,67000000.0
2006-10-25 19:53:00,2.37502,2.37502,2.37489,2.37491,18900000.0
2006-10-25 19:54:00,2.37502,2.37502,2.3747,2.37491,66500000.0
2006-10-25 19:55:00,2.37496,2.37507,2.37496,2.37507,16600000.0
2006-10-25 19:56:00,2.37518,2.37518,2.37497,2.37513,73200000.0
2006-10-25 19:57:00,2.37515,2.3752,2.37505,2.37515,73200000.0
2006-10-25 19:58:00,2.37515,2.37525,2.37512,2.37515,110000000.0
2006-10-25 19:59:00,2.37512,2.37537,2.37494,2.37518,134999999.0
2006-10-25 20:00:00,2.37518,2.37537,2.37508,2.3753,86100000.0
2006-10-25 20:01:00,2.37534,2.37534,2.375,2.37511,76000000.0
2006-10-25 20:02:00,2.37494,2.37508,2.37484,2.37508,44200000.0
2006-10-25 20:03:00,2.375,2.37504,2.375,2.37504,15200000.0
2006-10-25 20:04:00,2.37499,2.37499,2.37489,2.37489,16600000.0
2006-10-25 20:05:00,2.37487,2.37513,2.37487,2.375,45700000.0
2006-10-25 20:06:00,2.37503,2.37543,2.37503,2.3753,27700000.0
2006-10-25 20:07:00,2.37547,2.37547,2.3753,2.37543,39700000.0
2006-10-25 20:08:00,2.37539,2.37539,2.37515,2.37523,88800000.0
2006-10-25 20:09:00,2.37525,2.37527,2.37516,2.3752,36100000.0
2006-10-25 20:10:00,2.37523,2.37523,2.37483,2.37487,24100000.0
2006-10-25 20:11:00,2.37481,2.37514,2.37471,2.37471,65600001.0
2006-10-25 20:12:00,2.37492,2.37517,2.37483,2.37511,106800000.0
2006-10-25 20:13:00,2.37498,2.37498,2.37404,2.3741,202700001.0
2006-10-25 20:14:00,2.37464,2.37485,2.37389,2.37485,107200000.0
2006-10-25 20:15:00,2.37502,2.37586,2.37502,2.37512,217100000.0
2006-10-25 20:16:00,2.37497,2.37542,2.37451,2.37491,156999999.0
2006-10-25 20:17:00,2.3747,2.3747,2.37437,2.37437,33900000.0
2006-10-25 20:18:00,2.37413,2.3742,2.37343,2.37408,70400000.0
2006-10-25 20:19:00,2.37422,2.37457,2.37382,2.3739,141700000.0
2006-10-25 20:20:00,2.374,2.37405,2.37348,2.37375,240500000.0
2006-10-25 20:21:00,2.37388,2.37388,2.37313,2.37338,113800000.0
2006-10-25 20:22:00,2.37338,2.3739,2.37302,2.3739,69200000.0
2006-10-25 20:23:00,2.37402,2.37429,2.37387,2.37418,134900000.0
2006-10-25 20:24:00,2.3743,2.37455,2.37419,2.37443,61800000.0
2006-10-25 20:25:00,2.37458,2.3747,2.37434,2.37434,161600000.0
2006-10-25 20:26:00,2.37442,2.37463,2.37419,2.37434,153400000.0
2006-10-25 20:27:00,2.37447,2.37491,2.37447,2.37485,99100000.0
2006-10-25 20:28:00,2.37475,2.3749,2.37438,2.37458,200300000.0
2006-10-25 20:29:00,2.37471,2.37492,2.37453,2.37466,168900000.0
2006-10-25 20:30:00,2.37446,2.3749,2.37434,2.37457,373300000.0
2006-10-25 20:31:00,2.37442,2.37464,2.37435,2.3744,199100000.0
2006-10-25 20:32:00,2.37454,2.3748,2.37419,2.37419,405800001.0
2006-10-25 20:33:00,2.37407,2.37467,2.37407,2.37432,71300000.0
2006-10-25 20:34:00,2.37442,2.37459,2.37439,2.37442,75900000.0
2006-10-25 20:35:00,2.3744,2.37449,2.37408,2.37433,46200000.0
2006-10-25 20:36:00,2.37412,2.37412,2.37369,2.37402,69300000.0
2006-10-25 20:37:00,2.37388,2.37402,2.37379,2.37402,134900000.0
2006-10-25 20:38:00,2.37402,2.37421,2.37383,2.37383,196100001.0
2006-10-25 20:39:00,2.37384,2.3741,2.37384,2.37385,107400000.0
2006-10-25 20:40:00,2.37388,2.37388,2.37364,2.37368,156900001.0
2006-10-25 20:41:00,2.37348,2.37353,2.37293,2.37315,136400000.0
2006-10-25 20:42:00,2.37328,2.37373,2.37315,2.37349,53200000.0
2006-10-25 20:43:00,2.37358,2.37387,2.37358,2.37379,88400000.0
2006-10-25 20:44:00,2.37374,2.3738,2.37344,2.37364,207199999.0
2006-10-25 20:45:00,2.37344,2.37344,2.37294,2.37299,64900001.0
2006-10-25 20:46:00,2.37301,2.37349,2.37301,2.37345,23800000.0
2006-10-25 20:47:00,2.37334,2.37334,2.37292,2.37317,181300000.0
2006-10-25 20:48:00,2.3732,2.37364,2.37304,2.37332,213000000.0
2006-10-25 20:49:00,2.37354,2.37401,2.37341,2.3737,141000000.0
2006-10-25 20:50:00,2.3736,2.37373,2.37347,2.37347,146400000.0
2006-10-25 20:51:00,2.37338,2.37381,2.37338,2.37357,122399999.0
2006-10-25 20:52:00,2.37371,2.37416,2.37371,2.37387,194500000.0
2006-10-25 20:53:00,2.37389,2.37396,2.37354,2.37378,204200000.0
2006-10-25 20:54:00,2.37397,2.37407,2.37375,2.37375,132800000.0
2006-10-25 20:55:00,2.37362,2.37396,2.37362,2.37396,43100000.0
2006-10-25 20:56:00,2.37391,2.37392,2.37341,2.37345,219800000.0
2006-10-25 20:57:00,2.37347,2.37382,2.37344,2.37344,333200001.0
2006-10-25 20:58:00,2.3735,2.37363,2.37335,2.37362,181200000.0
2006-10-25 20:59:00,2.37378,2.37381,2.37344,2.37366,268600000.0
2006-10-25 21:00:00,2.37365,2.37366,2.37323,2.3733,198900000.0
2006-10-25 21:01:00,2.37324,2.37338,2.37312,2.37337,384400000.0
2006-10-25 21:02:00,2.37343,2.37343,2.37312,2.37322,99600000.0
2006-10-25 21:03:00,2.37328,2.37344,2.37306,2.37306,130799999.0
2006-10-25 21:04:00,2.37303,2.37342,2.37303,2.37342,63900000.0
2006-10-25 21:05:00,2.37351,2.37356,2.37333,2.37345,58800000.0
2006-10-25 21:06:00,2.37345,2.37348,2.37324,2.37335,63000000.0
2006-10-25 21:07:00,2.37358,2.37363,2.37344,2.37344,26800000.0
2006-10-25 21:08:00,2.37349,2.37356,2.37334,2.37354,52800001.0
2006-10-25 21:09:00,2.37358,2.37362,2.37349,2.37353,23200000.0
2006-10-25 21:10:00,2.37349,2.37349,2.37319,2.37319,84500000.0
2006-10-25 21:11:00,2.37316,2.37365,2.37316,2.37337,118200000.0
2006-10-25 21:12:00,2.37333,2.37357,2.3733,2.37346,41100000.0
2006-10-25 21:13:00,2.3734,2.37375,2.3734,2.37345,118200000.0
2006-10-25 21:14:00,2.37367,2.37391,2.37352,2.37391,149400000.0
2006-10-25 21:15:00,2.37389,2.37389,2.37342,2.37343,163900000.0
2006-10-25 21:16:00,2.37353,2.37397,2.3735,2.37397,99600000.0
2006-10-25 21:17:00,2.37401,2.37401,2.37359,2.37365,187399999.0
2006-10-25 21:18:00,2.37359,2.37359,2.37333,2.37359,137800000.0
2006-10-25 21:19:00,2.37361,2.37377,2.37358,2.37369,116800000.0
2006-10-25 21:20:00,2.37379,2.37402,2.37374,2.37375,192800000.0
2006-10-25 21:21:00,2.37373,2.37393,2.37358,2.37362,248200000.0
2006-10-25 21:22:00,2.37376,2.37383,2.37351,2.37378,133400000.0
2006-10-25 21:23:00,2.37384,2.37384,2.37357,2.37366,121700000.0
2006-10-25 21:24:00,2.3737,2.37382,2.37355,2.37365,72800000.0
2006-10-25 21:25:00,2.37359,2.37365,2.37353,2.37365,43700000.0
2006-10-25 21:26:00,2.37369,2.37373,2.37354,2.37373,25300000.0
2006-10-25 21:27:00,2.37383,2.37383,2.37366,2.37382,87000000.0
2006-10-25 21:28:00,2.37392,2.37414,2.37388,2.37407,126899999.0
2006-10-25 21:29:00,2.3741,2.3742,2.37398,2.37404,45500000.0
2006-10-25 21:30:00,2.37421,2.37432,2.37419,2.37419,33400000.0
2006-10-25 21:31:00,2.37414,2.37433,2.37414,2.37417,32499999.0
2006-10-25 21:32:00,2.37425,2.37425,2.37402,2.3742,225100000.0
2006-10-25 21:33:00,2.37417,2.3743,2.37398,2.37408,62700000.0
2006-10-25 21:34:00,2.3742,2.37453,2.37396,2.37396,123400000.0
2006-10-25 21:35:00,2.37416,2.37416,2.37406,2.37406,45600000.0
2006-10-25 21:36:00,2.37406,2.37417,2.37406,2.37417,5200000.0
2006-10-25 21:37:00,2.37418,2.37425,2.37415,2.37423,73600000.0
2006-10-25 21:38:00,2.3742,2.3743,2.37415,2.37425,73300000.0
2006-10-25 21:39:00,2.37417,2.37421,2.3741,2.37421,25100000.0
2006-10-25 21:40:00,2.37423,2.37447,2.3741,2.37447,28400000.0
2006-10-25 21:41:00,2.37443,2.37446,2.37426,2.3743,31800000.0
2006-10-25 21:42:00,2.37426,2.37446,2.37413,2.37432,93600000.0
2006-10-25 21:43:00,2.37432,2.37439,2.37417,2.37425,76100000.0
2006-10-25 21:44:00,2.37439,2.37448,2.37409,2.37426,116500000.0
2006-10-25 21:45:00,2.37418,2.37419,2.3738,2.3738,86700000.0
2006-10-25 21:46:00,2.37383,2.37383,2.37342,2.37354,95600000.0
2006-10-25 21:47:00,2.37357,2.37371,2.3734,2.37352,134000000.0
2006-10-25 21:48:00,2.37352,2.37373,2.37352,2.37367,47600000.0
2006-10-25 21:49:00,2.37381,2.37381,2.37357,2.37369,91600000.0
2006-10-25 21:50:00,2.37374,2.37374,2.37344,2.37345,34900000.0
2006-10-25 21:51:00,2.3735,2.37356,2.37345,2.37355,50100000.0
2006-10-25 21:52:00,2.37349,2.37361,2.37342,2.37348,119000000.0
2006-10-25 21:53:00,2.37361,2.37361,2.37343,2.37343,44300000.0
2006-10-25 21:54:00,2.37344,2.37353,2.37342,2.37342,21500000.0
2006-10-25 21:55:00,2.37348,2.37362,2.37343,2.37362,56700000.0
2006-10-25 21:56:00,2.37363,2.37364,2.37346,2.37353,58300000.0
2006-10-25 21:57:00,2.37366,2.37392,2.37366,2.37392,48600001.0
2006-10-25 21:58:00,2.37393,2.37396,2.37377,2.37396,35200000.0
2006-10-25 21:59:00,2.37395,2.37395,2.37355,2.37376,169000000.0
2006-10-25 22:00:00,2.3737,2.37381,2.37351,2.3738,87700000.0
2006-10-25 22:01:00,2.37384,2.37394,2.3737,2.37394,29900000.0
2006-10-25 22:02:00,2.37369,2.37412,2.37369,2.37369,110800000.0
2006-10-25 22:03:00,2.37353,2.37366,2.37339,2.37357,23100000.0
2006-10-25 22:04:00,2.37386,2.37394,2.37366,2.37394,66900000.0
2006-10-25 22:05:00,2.374,2.37404,2.37381,2.37393,54500000.0
2006-10-25 22:06:00,2.37391,2.374,2.37388,2.37397,45100000.0
2006-10-25 22:07:00,2.37407,2.37411,2.37359,2.37359,28800000.0
2006-10-25 22:08:00,2.37348,2.37389,2.37348,2.37384,50600001.0
2006-10-25 22:09:00,2.37384,2.37396,2.37376,2.37383,44400000.0
2006-10-25 22:10:00,2.37382,2.37382,2.37356,2.37376,22800000.0
2006-10-25 22:11:00,2.37393,2.37406,2.37356,2.3739,37600000.0
2006-10-25 22:12:00,2.37395,2.37395,2.37351,2.37351,76200001.0
2006-10-25 22:13:00,2.37344,2.37357,2.37334,2.37357,28800000.0
2006-10-25 22:14:00,2.37356,2.37356,2.37343,2.37343,23700000.0
2006-10-25 22:15:00,2.37346,2.3737,2.37341,2.37359,127200000.0
2006-10-25 22:16:00,2.37355,2.37378,2.37341,2.37349,137800000.0
2006-10-25 22:17:00,2.3736,2.37363,2.37333,2.37334,29000000.0
2006-10-25 22:18:00,2.3733,2.3734,2.3733,2.3734,25200000.0
2006-10-25 22:19:00,2.37333,2.37354,2.37331,2.37347,69200000.0
2006-10-25 22:20:00,2.37358,2.37377,2.37357,2.37357,39100000.0
2006-10-25 22:21:00,2.37348,2.37358,2.37341,2.37357,43900000.0
2006-10-25 22:22:00,2.37356,2.37377,2.37348,2.37351,131600000.0
2006-10-25 22:23:00,2.37347,2.37376,2.37347,2.37359,75100000.0
2006-10-25 22:24:00,2.37362,2.37389,2.3736,2.37385,38700000.0
2006-10-25 22:25:00,2.37394,2.37394,2.37372,2.37382,69900000.0
2006-10-25 22:26:00,2.37384,2.37384,2.37374,2.37374,13500000.0
2006-10-25 22:27:00,2.37374,2.37382,2.3737,2.3738,28300000.0
2006-10-25 22:28:00,2.37387,2.37393,2.37378,2.37385,26700000.0
2006-10-25 22:29:00,2.3738,2.3739,2.37377,2.37384,157200000.0
2006-10-25 22:30:00,2.3738,2.37397,2.3737,2.37389,94600000.0
2006-10-25 22:31:00,2.374,2.374,2.37383,2.37397,24400000.0
2006-10-25 22:32:00,2.37394,2.37415,2.37391,2.3741,45200000.0
2006-10-25 22:33:00,2.37413,2.37414,2.37395,2.37412,61900000.0
2006-10-25 22:34:00,2.37407,2.37412,2.37384,2.37401,75400000.0
2006-10-25 22:35:00,2.37405,2.37405,2.37383,2.37385,30800000.0
2006-10-25 22:36:00,2.37396,2.3741,2.37388,2.3741,17100000.0
2006-10-25 22:37:00,2.37415,2.3742,2.37412,2.37412,29700000.0
2006-10-25 22:38:00,2.37419,2.37433,2.37415,2.37416,51600000.0
2006-10-25 22:39:00,2.37447,2.37466,2.37439,2.37439,24100000.0
2006-10-25 22:40:00,2.37435,2.37453,2.37432,2.37452,37200000.0
2006-10-25 22:41:00,2.37453,2.37456,2.37434,2.37434,26800000.0
2006-10-25 22:42:00,2.37442,2.37442,2.37386,2.37386,54200000.0
2006-10-25 22:43:00,2.374,2.37405,2.37382,2.37386,110300000.0
2006-10-25 22:44:00,2.37388,2.37428,2.37388,2.37428,66700000.0
2006-10-25 22:45:00,2.37441,2.37485,2.3744,2.37461,59800000.0
2006-10-25 22:46:00,2.37437,2.37445,2.37423,2.37437,89400000.0
2006-10-25 22:47:00,2.37452,2.37457,2.37448,2.37448,28400000.0
2006-10-25 22:48:00,2.37439,2.37456,2.37437,2.37442,91600000.0
2006-10-25 22:49:00,2.37438,2.3745,2.37413,2.37441,55700000.0
2006-10-25 22:50:00,2.37442,2.3747,2.37442,2.37449,32300000.0
2006-10-25 22:51:00,2.37442,2.37473,2.37427,2.37437,80000000.0
2006-10-25 22:52:00,2.37427,2.37436,2.37416,2.37416,43700000.0
2006-10-25 22:53:00,2.37436,2.37449,2.37426,2.3744,22800000.0
2006-10-25 22:54:00,2.3744,2.37445,2.37437,2.37445,37900000.0
2006-10-25 22:55:00,2.37442,2.37462,2.37442,2.37442,36400000.0
2006-10-25 22:56:00,2.37446,2.37474,2.37446,2.37474,16600000.0
2006-10-25 22:57:00,2.37501,2.37522,2.37488,2.37498,37300000.0
2006-10-25 22:58:00,2.37461,2.37487,2.3744,2.3744,37000000.0
2006-10-25 22:59:00,2.37433,2.37439,2.37411,2.37431,27000000.0
2006-10-25 23:00:00,2.37426,2.37429,2.37394,2.37406,22600000.0
2006-10-25 23:01:00,2.37388,2.37397,2.37388,2.37397,12100000.0
2006-10-25 23:02:00,2.37383,2.37383,2.37356,2.37363,30400000.0
2006-10-25 23:03:00,2.37341,2.37374,2.37341,2.37367,36400000.0
2006-10-25 23:04:00,2.37358,2.37371,2.37358,2.37368,25500000.0
2006-10-25 23:05:00,2.37359,2.37381,2.37359,2.37363,26900000.0
2006-10-25 23:06:00,2.37392,2.37401,2.37385,2.37397,42400000.0
2006-10-25 23:07:00,2.37395,2.37412,2.37395,2.37412,11900000.0
2006-10-25 23:08:00,2.37423,2.37423,2.37393,2.37393,15200000.0
2006-10-25 23:09:00,2.374,2.37411,2.37392,2.37409,32300000.0
2006-10-25 23:10:00,2.37373,2.37395,2.3735,2.37395,24000000.0
2006-10-25 23:11:00,2.37404,2.37404,2.3738,2.37389,43399999.0
2006-10-25 23:12:00,2.37389,2.37392,2.37379,2.37382,47500000.0
2006-10-25 23:13:00,2.37389,2.37399,2.37365,2.37374,28400000.0
2006-10-25 23:14:00,2.37366,2.37367,2.3734,2.3734,42700000.0
2006-10-25 23:15:00,2.37342,2.37364,2.37333,2.37364,41900000.0
2006-10-25 23:16:00,2.37347,2.37347,2.37338,2.37338,4600000.0
2006-10-25 23:17:00,2.37367,2.37367,2.37346,2.37346,18200000.0
2006-10-25 23:18:00,2.374,2.3741,2.37382,2.37382,24000000.0
2006-10-25 23:19:00,2.37393,2.37445,2.37393,2.37445,22200000.0
2006-10-25 23:20:00,2.37451,2.37482,2.37451,2.37472,45600000.0
2006-10-25 23:21:00,2.37469,2.37501,2.37469,2.37501,18600000.0
2006-10-25 23:22:00,2.37522,2.37522,2.37486,2.3749,21500000.0
2006-10-25 23:23:00,2.37499,2.37518,2.37499,2.3751,13500000.0
2006-10-25 23:24:00,2.37495,2.37495,2.37478,2.37495,32300000.0
2006-10-25 23:25:00,2.37511,2.37517,2.37459,2.37503,63700000.0
2006-10-25 23:26:00,2.37514,2.37528,2.37506,2.37506,23800000.0
2006-10-25 23:27:00,2.37477,2.37488,2.37468,2.37473,37500000.0
2006-10-25 23:28:00,2.37469,2.37496,2.37461,2.37461,33200000.0
2006-10-25 23:29:00,2.3744,2.3744,2.37419,2.37435,28500000.0
2006-10-25 23:30:00,2.37407,2.37407,2.37383,2.37396,12100000.0
2006-10-25 23:31:00,2.37371,2.37399,2.37371,2.37395,16400000.0
2006-10-25 23:32:00,2.37422,2.37448,2.37406,2.37406,22000000.0
2006-10-25 23:33:00,2.37384,2.3741,2.37381,2.3741,51400000.0
2006-10-25 23:34:00,2.37429,2.37429,2.374,2.37418,38200000.0
2006-10-25 23:35:00,2.37432,2.37447,2.37417,2.37443,43800000.0
2006-10-25 23:36:00,2.37436,2.37441,2.37436,2.37441,9200000.0
2006-10-25 23:37:00,2.37421,2.37441,2.37411,2.37423,24800000.0
2006-10-25 23:38:00,2.37405,2.37466,2.37405,2.37431,38800000.0
2006-10-25 23:39:00,2.3742,2.37486,2.3742,2.37471,37200000.0
2006-10-25 23:40:00,2.37463,2.37476,2.37429,2.37465,31800000.0
2006-10-25 23:41:00,2.37449,2.3747,2.37441,2.37462,37400000.0
2006-10-25 23:42:00,2.37435,2.37468,2.37435,2.37468,20800000.0
2006-10-25 23:43:00,2.37484,2.37484,2.37433,2.37447,23200000.0
2006-10-25 23:44:00,2.3746,2.37478,2.37448,2.37448,23600000.0
2006-10-25 23:45:00,2.37444,2.37465,2.37443,2.37443,27000000.0
2006-10-25 23:46:00,2.37442,2.37477,2.37441,2.37477,55099999.0
2006-10-25 23:47:00,2.37467,2.37475,2.37452,2.37468,75700000.0
2006-10-25 23:48:00,2.37469,2.3749,2.37469,2.3749,21300000.0
2006-10-25 23:49:00,2.3749,2.37519,2.37488,2.37488,23600000.0
2006-10-25 23:50:00,2.3751,2.3751,2.37495,2.37495,25900000.0
2006-10-25 23:51:00,2.37502,2.37502,2.37484,2.37485,41600000.0
2006-10-25 23:52:00,2.37481,2.37499,2.37472,2.37491,23100000.0
2006-10-25 23:53:00,2.3748,2.3748,2.37459,2.3747,35400000.0
2006-10-25 23:54:00,2.37482,2.37482,2.37461,2.37461,54500000.0
2006-10-25 23:55:00,2.3745,2.37464,2.37443,2.37458,46100000.0
2006-10-25 23:56:00,2.3746,2.37467,2.37453,2.37453,40200000.0
2006-10-25 23:57:00,2.37448,2.37454,2.37448,2.37454,12800000.0
2006-10-25 23:58:00,2.37429,2.37434,2.37399,2.37413,21100000.0
2006-10-25 23:59:00,2.37449,2.37449,2.37427,2.37432,30300000.0
2006-10-26 00:00:00,2.37406,2.37448,2.37385,2.37448,51400000.0
2006-10-26 00:01:00,2.37445,2.37456,2.3744,2.3744,32800000.0
2006-10-26 00:02:00,2.37429,2.37443,2.37423,2.37426,31700000.0
2006-10-26 00:03:00,2.37422,2.37459,2.37411,2.37411,30600000.0
2006-10-26 00:04:00,2.37404,2.37416,2.37395,2.37407,32000000.0
2006-10-26 00:05:00,2.37393,2.37405,2.3739,2.37405,17400000.0
2006-10-26 00:06:00,2.37405,2.37405,2.37392,2.37405,16400000.0
2006-10-26 00:07:00,2.37404,2.37404,2.37363,2.37389,25200000.0
2006-10-26 00:08:00,2.37399,2.37399,2.37366,2.37366,23800000.0
2006-10-26 00:09:00,2.37385,2.37385,2.37341,2.37378,37800000.0
2006-10-26 00:10:00,2.37373,2.37373,2.37373,2.37373,4800000.0
2006-10-26 00:11:00,2.37375,2.37395,2.37372,2.37395,21200000.0
2006-10-26 00:12:00,2.37401,2.37401,2.37359,2.37372,46000000.0
2006-10-26 00:13:00,2.37362,2.37396,2.37362,2.37393,28800000.0
2006-10-26 00:14:00,2.37371,2.37389,2.37359,2.37359,28600000.0
2006-10-26 00:15:00,2.37364,2.37376,2.37352,2.37371,33400000.0
2006-10-26 00:16:00,2.37375,2.37392,2.37371,2.37373,48000000.0
2006-10-26 00:17:00,2.37366,2.37391,2.37358,2.37368,60899999.0
2006-10-26 00:18:00,2.37378,2.37378,2.37363,2.37372,13500000.0
2006-10-26 00:19:00,2.37382,2.37382,2.37349,2.37349,12200000.0
2006-10-26 00:20:00,2.37329,2.37381,2.37322,2.37348,32400000.0
2006-10-26 00:21:00,2.37351,2.37357,2.37317,2.37327,41100000.0
2006-10-26 00:22:00,2.37327,2.37369,2.37327,2.37355,42500000.0
2006-10-26 00:23:00,2.37335,2.37371,2.3732,2.3737,45000000.0
2006-10-26 00:24:00,2.37389,2.37389,2.37336,2.37348,22100000.0
2006-10-26 00:25:00,2.37346,2.37365,2.37331,2.37365,22200000.0
2006-10-26 00:26:00,2.3736,2.37362,2.37327,2.37352,51400000.0
2006-10-26 00:27:00,2.37358,2.37381,2.3735,2.37381,56300000.0
2006-10-26 00:28:00,2.37383,2.3739,2.37365,2.37381,43400000.0
2006-10-26 00:29:00,2.37395,2.37396,2.37395,2.37396,6800000.0
2006-10-26 00:30:00,2.37397,2.37418,2.37397,2.37403,57100000.0
2006-10-26 00:31:00,2.37401,2.37419,2.37401,2.37419,28800000.0
2006-10-26 00:32:00,2.37411,2.37421,2.37407,2.37421,34400000.0
2006-10-26 00:33:00,2.37391,2.37409,2.37391,2.37409,14600000.0
2006-10-26 00:34:00,2.37405,2.37415,2.37398,2.37398,25100000.0
2006-10-26 00:35:00,2.37402,2.37415,2.37388,2.37404,43600000.0
2006-10-26 00:36:00,2.37399,2.37399,2.37398,2.37398,9400000.0
2006-10-26 00:37:00,2.37407,2.37407,2.37397,2.37403,46600001.0
2006-10-26 00:38:00,2.37417,2.3742,2.37405,2.3742,34900000.0
2006-10-26 00:39:00,2.37418,2.37436,2.37402,2.37415,54700000.0
2006-10-26 00:40:00,2.3741,2.3741,2.37391,2.37397,18200000.0
2006-10-26 00:41:00,2.37425,2.37425,2.37399,2.37419,22400000.0
2006-10-26 00:42:00,2.37423,2.37433,2.37391,2.37418,32600000.0
2006-10-26 00:43:00,2.37437,2.37437,2.37395,2.37402,39400001.0
2006-10-26 00:44:00,2.37413,2.37423,2.37403,2.37423,56900000.0
2006-10-26 00:45:00,2.37415,2.37444,2.37404,2.37435,52700000.0
2006-10-26 00:46:00,2.37411,2.37438,2.37404,2.37404,32600000.0
2006-10-26 00:47:00,2.3743,2.37437,2.3742,2.3742,41000000.0
2006-10-26 00:48:00,2.37432,2.37432,2.37406,2.37422,19400000.0
2006-10-26 00:49:00,2.37418,2.37418,2.37371,2.37371,27200000.0
2006-10-26 00:50:00,2.3738,2.37405,2.3738,2.37383,36900000.0
2006-10-26 00:51:00,2.37383,2.37412,2.37369,2.37412,25500000.0
2006-10-26 00:52:00,2.37405,2.37423,2.37405,2.37411,48900000.0
2006-10-26 00:53:00,2.37407,2.37437,2.37407,2.37433,50500000.0
2006-10-26 00:54:00,2.37434,2.37444,2.37413,2.37444,24200000.0
2006-10-26 00:55:00,2.37427,2.37454,2.37422,2.37441,45100000.0
2006-10-26 00:56:00,2.37429,2.3743,2.3741,2.37423,30000000.0
2006-10-26 00:57:00,2.37429,2.3743,2.37414,2.37428,25900000.0
2006-10-26 00:58:00,2.37406,2.37438,2.37406,2.37422,24600000.0
2006-10-26 00:59:00,2.37423,2.37423,2.37397,2.37417,41400000.0
2006-10-26 01:00:00,2.37425,2.37432,2.37409,2.37432,48900000.0
2006-10-26 01:01:00,2.37428,2.37434,2.37404,2.37434,42800000.0
2006-10-26 01:02:00,2.37417,2.3744,2.37413,2.37413,22600000.0
2006-10-26 01:03:00,2.3741,2.37423,2.37374,2.37374,40400001.0
2006-10-26 01:04:00,2.37417,2.37439,2.37417,2.37422,40800000.0
2006-10-26 01:05:00,2.37434,2.37434,2.3742,2.37423,23000000.0
2006-10-26 01:06:00,2.37415,2.37425,2.37412,2.37425,30500000.0
2006-10-26 01:07:00,2.37413,2.3743,2.3741,2.3743,32300000.0
2006-10-26 01:08:00,2.37403,2.37403,2.37372,2.3738,30800000.0
2006-10-26 01:09:00,2.37387,2.37395,2.37365,2.37365,19400000.0
2006-10-26 01:10:00,2.37377,2.37393,2.37346,2.37388,34800000.0
2006-10-26 01:11:00,2.3738,2.37419,2.3738,2.37405,43200000.0
2006-10-26 01:12:00,2.37377,2.37404,2.37353,2.37404,28700000.0
2006-10-26 01:13:00,2.37396,2.37396,2.37376,2.37376,10400000.0
2006-10-26 01:14:00,2.37362,2.37371,2.37358,2.37364,25200000.0
2006-10-26 01:15:00,2.37367,2.37379,2.37356,2.37356,31500000.0
2006-10-26 01:16:00,2.37388,2.37388,2.37354,2.37355,22300000.0
2006-10-26 01:17:00,2.37365,2.37378,2.37359,2.3736,39900000.0
2006-10-26 01:18:00,2.37358,2.37365,2.37351,2.37365,20800000.0
2006-10-26 01:19:00,2.37357,2.37358,2.37343,2.37352,39300000.0
2006-10-26 01:20:00,2.37344,2.37364,2.37344,2.3736,49600000.0
2006-10-26 01:21:00,2.37359,2.37385,2.37355,2.37385,15200000.0
2006-10-26 01:22:00,2.37385,2.37395,2.37374,2.37381,21200000.0
2006-10-26 01:23:00,2.37373,2.37382,2.37366,2.37373,22400000.0
2006-10-26 01:24:00,2.37377,2.3738,2.37373,2.37373,22700000.0
2006-10-26 01:25:00,2.37377,2.37384,2.37377,2.37384,13600000.0
2006-10-26 01:26:00,2.37375,2.37376,2.3735,2.37376,27900000.0
2006-10-26 01:27:00,2.37378,2.37378,2.37318,2.37347,29900000.0
2006-10-26 01:28:00,2.37301,2.37357,2.37301,2.37357,11700000.0
2006-10-26 01:29:00,2.37389,2.37402,2.37355,2.37355,40800000.0
2006-10-26 01:30:00,2.37331,2.37397,2.37331,2.37387,26400000.0
2006-10-26 01:31:00,2.37385,2.37402,2.37385,2.37402,37200000.0
2006-10-26 01:32:00,2.37397,2.37408,2.37382,2.37399,26300000.0
2006-10-26 01:33:00,2.37402,2.37429,2.37402,2.37425,40000000.0
2006-10-26 01:34:00,2.37417,2.37425,2.37403,2.37403,51100000.0
2006-10-26 01:35:00,2.37406,2.37415,2.37406,2.37414,18400000.0
2006-10-26 01:36:00,2.3741,2.37423,2.37397,2.37423,38900000.0
2006-10-26 01:37:00,2.37406,2.37418,2.37387,2.37387,26100000.0
2006-10-26 01:38:00,2.37389,2.37391,2.37379,2.37387,18200000.0
2006-10-26 01:39:00,2.37375,2.37375,2.37353,2.37353,24900000.0
2006-10-26 01:40:00,2.37366,2.37377,2.3735,2.37377,20600000.0
2006-10-26 01:41:00,2.37389,2.37422,2.37375,2.374,37800000.0
2006-10-26 01:42:00,2.37387,2.37394,2.37368,2.37369,45200000.0
2006-10-26 01:43:00,2.3736,2.37379,2.3736,2.37374,34000000.0
2006-10-26 01:44:00,2.37375,2.37375,2.37359,2.37373,19000000.0
2006-10-26 01:45:00,2.37322,2.37376,2.37322,2.37368,18900000.0
2006-10-26 01:46:00,2.37371,2.37399,2.37371,2.37384,23000000.0
2006-10-26 01:47:00,2.37374,2.37374,2.37324,2.37347,38600000.0
2006-10-26 01:48:00,2.3737,2.37386,2.37367,2.37385,30100000.0
2006-10-26 01:49:00,2.37342,2.37384,2.37342,2.37384,44800000.0
2006-10-26 01:50:00,2.37374,2.3738,2.37356,2.3738,32800000.0
2006-10-26 01:51:00,2.37397,2.37397,2.37335,2.37335,40600000.0
2006-10-26 01:52:00,2.3733,2.37349,2.3733,2.37342,45400000.0
2006-10-26 01:53:00,2.37333,2.37336,2.3731,2.37322,30600000.0
2006-10-26 01:54:00,2.37326,2.37333,2.37321,2.37321,44400000.0
2006-10-26 01:55:00,2.37317,2.37341,2.37308,2.37341,53700000.0
2006-10-26 01:56:00,2.37318,2.3732,2.3731,2.37317,29800000.0
2006-10-26 01:57:00,2.3733,2.3733,2.37299,2.37321,35000000.0
2006-10-26 01:58:00,2.3732,2.3732,2.37295,2.37299,32200000.0
2006-10-26 01:59:00,2.37301,2.37312,2.37298,2.37298,31100000.0
2006-10-26 02:00:00,2.37297,2.37305,2.3729,2.37305,27400000.0
2006-10-26 02:01:00,2.37287,2.37321,2.37287,2.37307,34000000.0
2006-10-26 02:02:00,2.37329,2.37329,2.37287,2.37313,37100000.0
2006-10-26 02:03:00,2.37311,2.37311,2.37286,2.37286,9800000.0
2006-10-26 02:04:00,2.373,2.37305,2.37297,2.37305,15000000.0
2006-10-26 02:05:00,2.37306,2.37329,2.37285,2.37329,54300000.0
2006-10-26 02:06:00,2.3732,2.37325,2.37283,2.37321,32900000.0
2006-10-26 02:07:00,2.37343,2.37348,2.37332,2.37347,54500000.0
2006-10-26 02:08:00,2.37328,2.37328,2.37313,2.37313,6400000.0
2006-10-26 02:09:00,2.37318,2.37325,2.37299,2.37299,24100000.0
2006-10-26 02:10:00,2.3731,2.37318,2.37295,2.37306,38400000.0
2006-10-26 02:11:00,2.37292,2.37319,2.37292,2.37319,8500000.0
2006-10-26 02:12:00,2.37332,2.37341,2.37318,2.37338,43800000.0
2006-10-26 02:13:00,2.37324,2.37337,2.37319,2.37319,14400000.0
2006-10-26 02:14:00,2.37339,2.37339,2.37317,2.37317,30200000.0
2006-10-26 02:15:00,2.37339,2.37349,2.37324,2.37341,28000000.0
2006-10-26 02:16:00,2.37334,2.37344,2.37323,2.37323,23200000.0
2006-10-26 02:17:00,2.37302,2.37368,2.37302,2.37368,32900000.0
2006-10-26 02:18:00,2.3735,2.37377,2.3735,2.37368,37700000.0
2006-10-26 02:19:00,2.37354,2.37367,2.37348,2.37367,19200000.0
2006-10-26 02:20:00,2.37387,2.374,2.37387,2.37395,45500000.0
2006-10-26 02:21:00,2.37388,2.37434,2.37382,2.37428,42400000.0
2006-10-26 02:22:00,2.37431,2.3744,2.37422,2.3744,40300000.0
2006-10-26 02:23:00,2.37432,2.37443,2.374,2.374,30200000.0
2006-10-26 02:24:00,2.37426,2.37449,2.37411,2.37422,29200000.0
2006-10-26 02:25:00,2.37434,2.37455,2.37422,2.37455,48100000.0
2006-10-26 02:26:00,2.37447,2.37455,2.37438,2.37449,41300000.0
2006-10-26 02:27:00,2.37441,2.3746,2.37421,2.37453,23900000.0
2006-10-26 02:28:00,2.37444,2.37444,2.37424,2.37433,15200000.0
2006-10-26 02:29:00,2.3745,2.3747,2.37446,2.37456,29000000.0
2006-10-26 02:30:00,2.37468,2.37485,2.37468,2.3747,22800000.0
2006-10-26 02:31:00,2.37462,2.37462,2.37426,2.37448,28500000.0
2006-10-26 02:32:00,2.37419,2.37419,2.37389,2.37404,27100000.0
2006-10-26 02:33:00,2.37389,2.37399,2.37365,2.37387,47000000.0
2006-10-26 02:34:00,2.37406,2.37418,2.37391,2.37395,41600000.0
2006-10-26 02:35:00,2.374,2.3742,2.374,2.37406,35800000.0
2006-10-26 02:36:00,2.37421,2.37421,2.37378,2.37383,33200000.0
2006-10-26 02:37:00,2.37388,2.37394,2.37359,2.37359,24800000.0
2006-10-26 02:38:00,2.37356,2.37386,2.37356,2.37365,22200000.0
2006-10-26 02:39:00,2.37375,2.37411,2.37375,2.37404,24600000.0
2006-10-26 02:40:00,2.37385,2.37394,2.37374,2.37394,26400000.0
2006-10-26 02:41:00,2.3737,2.37374,2.37345,2.37365,40900000.0
2006-10-26 02:42:00,2.37359,2.37378,2.37354,2.37354,16600000.0
2006-10-26 02:43:00,2.37348,2.37363,2.37341,2.3736,21700000.0
2006-10-26 02:44:00,2.37366,2.37366,2.37347,2.37347,7200000.0
2006-10-26 02:45:00,2.37341,2.37389,2.37341,2.37384,29700000.0
2006-10-26 02:46:00,2.37377,2.37405,2.37371,2.37405,31800000.0
2006-10-26 02:47:00,2.37382,2.37422,2.37382,2.374,49699999.0
2006-10-26 02:48:00,2.37412,2.37418,2.37394,2.37394,26900000.0
2006-10-26 02:49:00,2.37386,2.37406,2.37386,2.37406,50700000.0
2006-10-26 02:50:00,2.37392,2.37392,2.3737,2.37383,47600000.0
2006-10-26 02:51:00,2.37399,2.37417,2.37399,2.37413,35200000.0
2006-10-26 02:52:00,2.37396,2.37407,2.37383,2.37394,25000000.0
2006-10-26 02:53:00,2.3741,2.37417,2.374,2.37407,43300000.0
2006-10-26 02:54:00,2.37422,2.37422,2.37402,2.37402,11000000.0
2006-10-26 02:55:00,2.37406,2.37413,2.37393,2.37393,17000000.0
2006-10-26 02:56:00,2.37407,2.37413,2.37387,2.37402,32000000.0
2006-10-26 02:57:00,2.37402,2.37402,2.37382,2.37382,66299999.0
2006-10-26 02:58:00,2.37392,2.37408,2.37392,2.37392,25600000.0
2006-10-26 02:59:00,2.37417,2.37417,2.37407,2.37407,29100000.0
2006-10-26 03:00:00,2.374,2.37425,2.374,2.3741,27100000.0
2006-10-26 03:01:00,2.37403,2.37417,2.374,2.37401,12700000.0
2006-10-26 03:02:00,2.37387,2.37395,2.37387,2.37395,20900000.0
2006-10-26 03:03:00,2.37394,2.37404,2.37392,2.37392,29800000.0
2006-10-26 03:04:00,2.37385,2.37397,2.37371,2.37394,30600000.0
2006-10-26 03:05:00,2.37368,2.37387,2.37365,2.37375,25100000.0
2006-10-26 03:06:00,2.37369,2.37397,2.37369,2.37391,38000000.0
2006-10-26 03:07:00,2.37401,2.37403,2.37389,2.37389,33100000.0
2006-10-26 03:08:00,2.37392,2.37392,2.37392,2.37392,3200000.0
2006-10-26 03:09:00,2.37369,2.37374,2.37361,2.37365,20400000.0
2006-10-26 03:10:00,2.37388,2.37388,2.3737,2.3737,20900000.0
2006-10-26 03:11:00,2.37375,2.37375,2.37371,2.37373,11800000.0
2006-10-26 03:12:00,2.37371,2.37386,2.37367,2.3738,71400000.0
2006-10-26 03:13:00,2.37377,2.37383,2.37377,2.37383,12000000.0
2006-10-26 03:14:00,2.37385,2.37385,2.37385,2.37385,4800000.0
2006-10-26 03:15:00,2.37387,2.37395,2.3738,2.3738,21400000.0
2006-10-26 03:16:00,2.37361,2.37371,2.37354,2.37367,41200000.0
2006-10-26 03:17:00,2.3738,2.37397,2.3738,2.37397,12200000.0
2006-10-26 03:18:00,2.37395,2.37395,2.37385,2.37385,25400000.0
2006-10-26 03:19:00,2.37394,2.37394,2.37381,2.37381,7200000.0
2006-10-26 03:20:00,2.37399,2.37415,2.37389,2.37404,30200000.0
2006-10-26 03:21:00,2.37402,2.37427,2.37402,2.37412,42100000.0
2006-10-26 03:22:00,2.37429,2.37446,2.37429,2.37437,8400000.0
2006-10-26 03:23:00,2.37445,2.37455,2.37443,2.37455,26500000.0
2006-10-26 03:24:00,2.37452,2.37452,2.37422,2.37439,19500000.0
2006-10-26 03:25:00,2.37442,2.37445,2.37414,2.37431,28200000.0
2006-10-26 03:26:00,2.37429,2.37429,2.37378,2.37382,32200000.0
2006-10-26 03:27:00,2.37372,2.37378,2.3736,2.37361,46200000.0
2006-10-26 03:28:00,2.37375,2.37415,2.37375,2.37415,16700000.0
2006-10-26 03:29:00,2.37405,2.37424,2.37405,2.37416,21300000.0
2006-10-26 03:30:00,2.37383,2.37416,2.37382,2.37382,21400000.0
2006-10-26 03:31:00,2.37383,2.37383,2.37362,2.37371,26500000.0
2006-10-26 03:32:00,2.37377,2.37396,2.37367,2.37367,45600000.0
2006-10-26 03:33:00,2.37376,2.37397,2.37376,2.37376,46100000.0
2006-10-26 03:34:00,2.37369,2.37378,2.37364,2.3737,35700000.0
2006-10-26 03:35:00,2.37362,2.3738,2.37344,2.37369,26300000.0
2006-10-26 03:36:00,2.37381,2.37399,2.37376,2.37378,42100000.0
2006-10-26 03:37:00,2.37366,2.37376,2.37354,2.37375,38700000.0
2006-10-26 03:38:00,2.37371,2.37388,2.37366,2.37376,51600000.0
2006-10-26 03:39:00,2.37369,2.37369,2.37357,2.37368,28500000.0
2006-10-26 03:40:00,2.37367,2.37383,2.37363,2.37371,28000000.0
2006-10-26 03:41:00,2.37355,2.37355,2.37355,2.37355,4000000.0
2006-10-26 03:42:00,2.37369,2.37393,2.37353,2.37376,54700000.0
2006-10-26 03:43:00,2.37359,2.37385,2.37354,2.37361,53700000.0
2006-10-26 03:44:00,2.37345,2.37364,2.37345,2.37353,72200000.0
2006-10-26 03:45:00,2.37349,2.3736,2.37349,2.37351,20200000.0
2006-10-26 03:46:00,2.37364,2.37364,2.37354,2.37354,9600000.0
2006-10-26 03:47:00,2.37379,2.37384,2.37357,2.37357,34800000.0
2006-10-26 03:48:00,2.37353,2.37372,2.37353,2.37362,27800000.0
2006-10-26 03:49:00,2.3736,2.37375,2.3736,2.37365,31100000.0
2006-10-26 03:50:00,2.37373,2.37383,2.3737,2.37376,34200000.0
2006-10-26 03:51:00,2.37398,2.37411,2.3738,2.37411,29200000.0
2006-10-26 03:52:00,2.37411,2.37412,2.37395,2.37412,26400000.0
2006-10-26 03:53:00,2.37415,2.37429,2.374,2.37411,26800000.0
2006-10-26 03:54:00,2.37427,2.37448,2.37405,2.37405,15800000.0
2006-10-26 03:55:00,2.37406,2.37412,2.37406,2.37412,22500000.0
2006-10-26 03:56:00,2.37402,2.37402,2.37387,2.37387,9600000.0
2006-10-26 03:57:00,2.3737,2.37372,2.37314,2.37314,44600000.0
2006-10-26 03:58:00,2.37327,2.37338,2.37314,2.37322,28100000.0
2006-10-26 03:59:00,2.37304,2.37319,2.37294,2.37319,27700000.0
2006-10-26 04:00:00,2.37316,2.37316,2.37305,2.37305,18200000.0
2006-10-26 04:01:00,2.37301,2.37313,2.37293,2.37293,10600000.0
2006-10-26 04:02:00,2.37289,2.37297,2.37276,2.37297,10400000.0
2006-10-26 04:03:00,2.373,2.37302,2.37283,2.37294,28700000.0
2006-10-26 04:04:00,2.37284,2.37294,2.37284,2.37294,26200000.0
2006-10-26 04:05:00,2.3729,2.37309,2.37282,2.37282,30900000.0
2006-10-26 04:06:00,2.37279,2.37288,2.37279,2.37288,11200000.0
2006-10-26 04:07:00,2.37282,2.37289,2.37271,2.37289,25800000.0
2006-10-26 04:08:00,2.37278,2.37278,2.37264,2.37264,36600000.0
2006-10-26 04:09:00,2.3725,2.37263,2.37222,2.37222,46300000.0
2006-10-26 04:10:00,2.3721,2.37246,2.37197,2.37233,26000000.0
2006-10-26 04:11:00,2.3721,2.37218,2.37174,2.37189,41300000.0
2006-10-26 04:12:00,2.3719,2.37251,2.3719,2.37251,32100000.0
2006-10-26 04:13:00,2.37252,2.37257,2.37226,2.37245,34600000.0
2006-10-26 04:14:00,2.37237,2.37265,2.37237,2.37256,47500000.0
2006-10-26 04:15:00,2.37251,2.37267,2.37242,2.37267,35100000.0
2006-10-26 04:16:00,2.37277,2.37277,2.37217,2.37228,18700000.0
2006-10-26 04:17:00,2.37238,2.37238,2.37199,2.37199,24100000.0
2006-10-26 04:18:00,2.37202,2.37235,2.37202,2.37222,36100000.0
2006-10-26 04:19:00,2.37228,2.37228,2.37221,2.37221,9600000.0
2006-10-26 04:20:00,2.37233,2.37233,2.37214,2.37224,22800000.0
2006-10-26 04:21:00,2.37225,2.37225,2.37186,2.37215,24700000.0
2006-10-26 04:22:00,2.37202,2.37228,2.37198,2.37225,29600000.0
2006-10-26 04:23:00,2.37217,2.37218,2.37209,2.37218,33500000.0
2006-10-26 04:24:00,2.37213,2.37244,2.37211,2.37226,52299999.0
2006-10-26 04:25:00,2.37246,2.3726,2.37231,2.37242,24400000.0
2006-10-26 04:26:00,2.37246,2.37246,2.37211,2.37225,28200000.0
2006-10-26 04:27:00,2.37218,2.37225,2.37217,2.37222,58900000.0
2006-10-26 04:28:00,2.37217,2.37219,2.37217,2.37219,6800000.0
2006-10-26 04:29:00,2.37217,2.37244,2.37195,2.37244,22500000.0
2006-10-26 04:30:00,2.37263,2.37272,2.3725,2.37254,53300000.0
2006-10-26 04:31:00,2.37251,2.37251,2.3724,2.37249,31700000.0
2006-10-26 04:32:00,2.37248,2.37265,2.37236,2.37265,24500000.0
2006-10-26 04:33:00,2.37243,2.37255,2.37235,2.37245,52400000.0
2006-10-26 04:34:00,2.3724,2.37251,2.37205,2.37205,41500000.0
2006-10-26 04:35:00,2.37207,2.37218,2.37193,2.37193,23400000.0
2006-10-26 04:36:00,2.3719,2.3719,2.37147,2.37154,39200000.0
2006-10-26 04:37:00,2.37177,2.37185,2.37177,2.37182,34000000.0
2006-10-26 04:38:00,2.37158,2.37164,2.37149,2.37164,13800000.0
2006-10-26 04:39:00,2.37153,2.37165,2.37143,2.37152,24400000.0
2006-10-26 04:40:00,2.37135,2.37169,2.37129,2.37169,38700000.0
2006-10-26 04:41:00,2.37159,2.3717,2.37142,2.37142,25000000.0
2006-10-26 04:42:00,2.37147,2.37171,2.37121,2.37164,44300000.0
2006-10-26 04:43:00,2.37169,2.3718,2.37165,2.37171,10300000.0
2006-10-26 04:44:00,2.37153,2.37192,2.37153,2.37192,31400000.0
2006-10-26 04:45:00,2.37186,2.37189,2.37165,2.37171,42500000.0
2006-10-26 04:46:00,2.37173,2.37182,2.37165,2.37175,36600000.0
2006-10-26 04:47:00,2.37172,2.37172,2.37165,2.37165,22200000.0
2006-10-26 04:48:00,2.3718,2.37201,2.37174,2.37174,28000000.0
2006-10-26 04:49:00,2.37208,2.37208,2.37203,2.37203,39600000.0
2006-10-26 04:50:00,2.37202,2.37207,2.37183,2.37205,15500000.0
2006-10-26 04:51:00,2.37205,2.37205,2.37189,2.37205,26300000.0
2006-10-26 04:52:00,2.37203,2.37203,2.37181,2.37197,34400000.0
2006-10-26 04:53:00,2.37222,2.37223,2.37202,2.37223,48600000.0
2006-10-26 04:54:00,2.37201,2.37201,2.37181,2.37182,31100000.0
2006-10-26 04:55:00,2.37203,2.37203,2.3719,2.37192,34700000.0
2006-10-26 04:56:00,2.37186,2.37186,2.37182,2.37182,7200000.0
2006-10-26 04:57:00,2.37165,2.37193,2.37161,2.37179,23600000.0
2006-10-26 04:58:00,2.37183,2.37185,2.37161,2.37185,15400000.0
2006-10-26 04:59:00,2.37177,2.37179,2.37171,2.37179,14900000.0
2006-10-26 05:00:00,2.37169,2.37169,2.37158,2.37158,22000000.0
2006-10-26 05:01:00,2.37163,2.37174,2.37147,2.37147,28900000.0
2006-10-26 05:02:00,2.37143,2.37157,2.37137,2.37157,31800000.0
2006-10-26 05:03:00,2.37156,2.37163,2.3711,2.3711,22300000.0
2006-10-26 05:04:00,2.37106,2.37121,2.371,2.37121,30200000.0
2006-10-26 05:05:00,2.37124,2.37126,2.37115,2.37126,39900000.0
2006-10-26 05:06:00,2.37134,2.37134,2.37106,2.37128,46900000.0
2006-10-26 05:07:00,2.37123,2.37123,2.37109,2.37121,20200000.0
2006-10-26 05:08:00,2.37117,2.37131,2.37117,2.37125,30500000.0
2006-10-26 05:09:00,2.37115,2.37121,2.37074,2.37094,34200000.0
2006-10-26 05:10:00,2.37093,2.37108,2.37093,2.37108,13300000.0
2006-10-26 05:11:00,2.37117,2.37128,2.37106,2.3711,27800000.0
2006-10-26 05:12:00,2.37135,2.3714,2.37109,2.37109,30500000.0
2006-10-26 05:13:00,2.37108,2.37128,2.37106,2.37123,41800000.0
2006-10-26 05:14:00,2.37123,2.37133,2.37093,2.37093,28700000.0
2006-10-26 05:15:00,2.37102,2.37113,2.37102,2.37113,4600000.0
2006-10-26 05:16:00,2.37087,2.3712,2.37087,2.37108,26600000.0
2006-10-26 05:17:00,2.37114,2.37134,2.3711,2.37119,29400000.0
2006-10-26 05:18:00,2.3712,2.37167,2.37108,2.37167,72600000.0
2006-10-26 05:19:00,2.37171,2.37216,2.3715,2.37216,43500000.0
2006-10-26 05:20:00,2.37179,2.37179,2.37129,2.37151,42400000.0
2006-10-26 05:21:00,2.3714,2.37143,2.37125,2.37125,19400000.0
2006-10-26 05:22:00,2.37112,2.37126,2.37103,2.37105,33400000.0
2006-10-26 05:23:00,2.37104,2.37142,2.37101,2.37132,36000000.0
2006-10-26 05:24:00,2.37125,2.37128,2.37116,2.37116,23600000.0
2006-10-26 05:25:00,2.37125,2.37139,2.37111,2.37111,27600000.0
2006-10-26 05:26:00,2.37118,2.37133,2.37118,2.37131,27700000.0
2006-10-26 05:27:00,2.37125,2.3714,2.37122,2.3714,11000000.0
2006-10-26 05:28:00,2.37145,2.37161,2.37136,2.37147,33900000.0
2006-10-26 05:29:00,2.37154,2.37154,2.37133,2.37133,3600000.0
2006-10-26 05:30:00,2.37147,2.3715,2.37134,2.37135,44600000.0
2006-10-26 05:31:00,2.37117,2.3714,2.37117,2.3713,41200001.0
2006-10-26 05:32:00,2.37132,2.37158,2.37132,2.37134,49200001.0
2006-10-26 05:33:00,2.37135,2.37148,2.3712,2.37148,24000000.0
2006-10-26 05:34:00,2.37144,2.37162,2.37144,2.37148,16000000.0
2006-10-26 05:35:00,2.37159,2.37161,2.37147,2.3715,56300000.0
2006-10-26 05:36:00,2.37148,2.37168,2.37148,2.37158,39600000.0
2006-10-26 05:37:00,2.37156,2.37166,2.37141,2.37166,27200000.0
2006-10-26 05:38:00,2.37155,2.37155,2.37126,2.37148,50500000.0
2006-10-26 05:39:00,2.37145,2.37154,2.37139,2.37152,24800000.0
2006-10-26 05:40:00,2.37141,2.37164,2.37141,2.3715,31600000.0
2006-10-26 05:41:00,2.3715,2.3716,2.3715,2.37152,28500000.0
2006-10-26 05:42:00,2.37145,2.3715,2.3714,2.37145,31600000.0
2006-10-26 05:43:00,2.37148,2.37148,2.37145,2.37147,7800000.0
2006-10-26 05:44:00,2.37147,2.37149,2.37131,2.37138,24600000.0
2006-10-26 05:45:00,2.37133,2.37139,2.37112,2.3712,17500000.0
2006-10-26 05:46:00,2.37123,2.37134,2.37115,2.37115,32600000.0
2006-10-26 05:47:00,2.37122,2.37152,2.37122,2.37152,41699999.0
2006-10-26 05:48:00,2.37158,2.37186,2.3715,2.3715,56200000.0
2006-10-26 05:49:00,2.37138,2.37175,2.37138,2.37172,55200000.0
2006-10-26 05:50:00,2.37169,2.37177,2.37166,2.37166,25000000.0
2006-10-26 05:51:00,2.37164,2.37174,2.37155,2.37155,30900000.0
2006-10-26 05:52:00,2.37169,2.37171,2.37169,2.37171,11200000.0
2006-10-26 05:53:00,2.37168,2.37183,2.37162,2.37172,39800000.0
2006-10-26 05:54:00,2.3716,2.3717,2.37156,2.3717,34500000.0
2006-10-26 05:55:00,2.37169,2.37169,2.37148,2.37162,30000000.0
2006-10-26 05:56:00,2.37158,2.37158,2.37139,2.37141,17400000.0
2006-10-26 05:57:00,2.37144,2.37184,2.37144,2.37162,32600000.0
2006-10-26 05:58:00,2.3715,2.37176,2.3715,2.37153,55800000.0
2006-10-26 05:59:00,2.37163,2.37165,2.37158,2.37165,27300000.0
2006-10-26 06:00:00,2.37156,2.37175,2.37154,2.37165,37700000.0
2006-10-26 06:01:00,2.37161,2.37184,2.37156,2.37179,23800000.0
2006-10-26 06:02:00,2.37173,2.37183,2.37169,2.37179,30400000.0
2006-10-26 06:03:00,2.37183,2.37195,2.37183,2.3719,34100000.0
2006-10-26 06:04:00,2.3719,2.3719,2.3719,2.3719,2500000.0
2006-10-26 06:05:00,2.37184,2.37214,2.37184,2.37214,12000000.0
2006-10-26 06:06:00,2.37196,2.37206,2.37177,2.3719,53200000.0
2006-10-26 06:07:00,2.3719,2.37197,2.37173,2.37173,27200000.0
2006-10-26 06:08:00,2.3718,2.37189,2.37169,2.37172,42600000.0
2006-10-26 06:09:00,2.37173,2.37186,2.37159,2.37177,19200000.0
2006-10-26 06:10:00,2.37175,2.37184,2.37166,2.37173,42100000.0
2006-10-26 06:11:00,2.37174,2.37186,2.37153,2.37156,48600000.0
2006-10-26 06:12:00,2.37159,2.37184,2.37159,2.37165,32000000.0
2006-10-26 06:13:00,2.37178,2.37189,2.37154,2.37188,35000000.0
2006-10-26 06:14:00,2.37184,2.37212,2.37175,2.37205,24000000.0
2006-10-26 06:15:00,2.37222,2.37222,2.37199,2.37206,36700000.0
2006-10-26 06:16:00,2.37225,2.37225,2.37205,2.3722,16000000.0
2006-10-26 06:17:00,2.37205,2.37205,2.37202,2.37202,20400000.0
2006-10-26 06:18:00,2.37223,2.3723,2.37198,2.37213,52800000.0
2006-10-26 06:19:00,2.37235,2.37253,2.37235,2.37235,8000000.0
2006-10-26 06:20:00,2.37211,2.37218,2.37194,2.37197,51400000.0
2006-10-26 06:21:00,2.37205,2.37214,2.372,2.37214,43700000.0
2006-10-26 06:22:00,2.37202,2.37206,2.37185,2.37206,32700000.0
2006-10-26 06:23:00,2.37208,2.37209,2.37172,2.37172,33100000.0
2006-10-26 06:24:00,2.37182,2.37193,2.37182,2.37185,17800000.0
2006-10-26 06:25:00,2.37182,2.37223,2.37182,2.37209,22800000.0
2006-10-26 06:26:00,2.37223,2.37227,2.37207,2.37207,9300000.0
2006-10-26 06:27:00,2.37207,2.37232,2.37203,2.37232,32600000.0
2006-10-26 06:28:00,2.37235,2.37235,2.37213,2.37225,36000000.0
2006-10-26 06:29:00,2.37213,2.3723,2.37197,2.37224,37900000.0
2006-10-26 06:30:00,2.3724,2.3724,2.3722,2.37224,22800000.0
2006-10-26 06:31:00,2.37221,2.37229,2.37203,2.37215,76900001.0
2006-10-26 06:32:00,2.37247,2.37259,2.37223,2.3723,24900000.0
2006-10-26 06:33:00,2.37219,2.37246,2.37219,2.37226,24500000.0
2006-10-26 06:34:00,2.37234,2.37251,2.37226,2.37233,48300000.0
2006-10-26 06:35:00,2.37219,2.3725,2.37217,2.3725,45500000.0
2006-10-26 06:36:00,2.37229,2.37237,2.37217,2.37217,22600000.0
2006-10-26 06:37:00,2.3721,2.37225,2.37204,2.37225,19800000.0
2006-10-26 06:38:00,2.37224,2.37231,2.37197,2.37203,73200000.0
2006-10-26 06:39:00,2.37202,2.37202,2.3717,2.37175,27300000.0
2006-10-26 06:40:00,2.37183,2.37183,2.37167,2.37173,38300000.0
2006-10-26 06:41:00,2.37176,2.37176,2.37167,2.37167,9600000.0
2006-10-26 06:42:00,2.37162,2.37172,2.37156,2.37172,19600000.0
2006-10-26 06:43:00,2.37158,2.37172,2.37152,2.37172,21800000.0
2006-10-26 06:44:00,2.3718,2.37194,2.3718,2.3719,21900000.0
2006-10-26 06:45:00,2.37177,2.37191,2.37177,2.37191,32800000.0
2006-10-26 06:46:00,2.37191,2.372,2.3717,2.372,17600000.0
2006-10-26 06:47:00,2.37191,2.37216,2.37191,2.37216,29200000.0
2006-10-26 06:48:00,2.3721,2.37227,2.372,2.37221,26000000.0
2006-10-26 06:49:00,2.37212,2.37233,2.37212,2.37231,28900000.0
2006-10-26 06:50:00,2.37227,2.37227,2.37201,2.37211,31300000.0
2006-10-26 06:51:00,2.37217,2.3722,2.37184,2.37206,45100000.0
2006-10-26 06:52:00,2.37197,2.37197,2.3718,2.37193,27900000.0
2006-10-26 06:53:00,2.37189,2.37189,2.37184,2.37184,6400000.0
2006-10-26 06:54:00,2.37177,2.37193,2.37177,2.37189,34900000.0
2006-10-26 06:55:00,2.3719,2.37195,2.37185,2.37188,15400000.0
2006-10-26 06:56:00,2.37202,2.37204,2.37182,2.37182,19800000.0
2006-10-26 06:57:00,2.37184,2.37207,2.37181,2.37187,48400000.0
2006-10-26 06:58:00,2.37189,2.37205,2.37171,2.37171,46900000.0
2006-10-26 06:59:00,2.37172,2.37195,2.3717,2.37185,30000000.0
2006-10-26 07:00:00,2.37198,2.37202,2.37154,2.37154,75500000.0
2006-10-26 07:01:00,2.37161,2.37174,2.37161,2.37174,6800000.0
2006-10-26 07:02:00,2.37183,2.37193,2.37179,2.37193,41800000.0
2006-10-26 07:03:00,2.37173,2.37184,2.37173,2.37184,12400000.0
2006-10-26 07:04:00,2.37177,2.37196,2.37174,2.37177,33800000.0
2006-10-26 07:05:00,2.37195,2.37212,2.37191,2.37191,18200000.0
2006-10-26 07:06:00,2.3719,2.37213,2.3719,2.37203,28600000.0
2006-10-26 07:07:00,2.37197,2.37214,2.37197,2.37203,39600000.0
2006-10-26 07:08:00,2.37202,2.37221,2.37197,2.372,29100000.0
2006-10-26 07:09:00,2.37207,2.37217,2.372,2.37217,14200000.0
2006-10-26 07:10:00,2.37189,2.37226,2.37189,2.37223,25800000.0
2006-10-26 07:11:00,2.37224,2.37233,2.37224,2.37229,4700000.0
2006-10-26 07:12:00,2.37213,2.37225,2.37211,2.37225,34400000.0
2006-10-26 07:13:00,2.37227,2.3726,2.37227,2.3726,43800000.0
2006-10-26 07:14:00,2.37251,2.37272,2.37251,2.37253,29100000.0
2006-10-26 07:15:00,2.37256,2.37262,2.37223,2.37223,38700000.0
2006-10-26 07:16:00,2.37238,2.37238,2.37232,2.37235,11200000.0
2006-10-26 07:17:00,2.37212,2.3724,2.37212,2.37217,25700000.0
2006-10-26 07:18:00,2.37218,2.37228,2.37217,2.37222,47200000.0
2006-10-26 07:19:00,2.37224,2.37224,2.37194,2.37207,49200000.0
2006-10-26 07:20:00,2.3721,2.37213,2.37195,2.37201,35600000.0
2006-10-26 07:21:00,2.37201,2.37215,2.37201,2.37215,14400000.0
2006-10-26 07:22:00,2.37192,2.37205,2.37183,2.37187,15500000.0
2006-10-26 07:23:00,2.37195,2.37197,2.37157,2.37171,42400000.0
2006-10-26 07:24:00,2.37187,2.37187,2.37157,2.3717,46500000.0
2006-10-26 07:25:00,2.37176,2.37207,2.37176,2.37183,30400000.0
2006-10-26 07:26:00,2.3717,2.37194,2.37161,2.37187,36900000.0
2006-10-26 07:27:00,2.37188,2.37213,2.37181,2.372,18100000.0
2006-10-26 07:28:00,2.37201,2.37234,2.37201,2.37222,15000000.0
2006-10-26 07:29:00,2.37219,2.37235,2.37211,2.37228,22300000.0
2006-10-26 07:30:00,2.37232,2.37233,2.37215,2.37215,15200000.0
2006-10-26 07:31:00,2.37213,2.37222,2.37198,2.37198,32000000.0
2006-10-26 07:32:00,2.37209,2.37209,2.37192,2.37207,36900000.0
2006-10-26 07:33:00,2.37198,2.37198,2.37183,2.37195,34100000.0
2006-10-26 07:34:00,2.3718,2.37217,2.3718,2.37197,47400000.0
2006-10-26 07:35:00,2.3721,2.3721,2.37187,2.37187,17200000.0
2006-10-26 07:36:00,2.37198,2.37215,2.37198,2.37215,19100000.0
2006-10-26 07:37:00,2.37203,2.37212,2.37183,2.37212,52100000.0
2006-10-26 07:38:00,2.37208,2.37214,2.37192,2.37192,24400000.0
2006-10-26 07:39:00,2.37195,2.37224,2.37195,2.37224,22400000.0
2006-10-26 07:40:00,2.37214,2.37216,2.37202,2.3721,22300000.0
2006-10-26 07:41:00,2.37218,2.37218,2.37212,2.37212,8800000.0
2006-10-26 07:42:00,2.37191,2.37212,2.37191,2.37212,23600000.0
2006-10-26 07:43:00,2.37205,2.37211,2.37189,2.37189,26400000.0
2006-10-26 07:44:00,2.37199,2.37221,2.37199,2.3721,22000000.0
2006-10-26 07:45:00,2.37219,2.37234,2.37217,2.37231,29900000.0
2006-10-26 07:46:00,2.37235,2.37235,2.37202,2.37202,43000000.0
2006-10-26 07:47:00,2.37192,2.37192,2.37175,2.37182,38200000.0
2006-10-26 07:48:00,2.37188,2.37207,2.37177,2.37207,26000000.0
2006-10-26 07:49:00,2.37208,2.37208,2.37179,2.37185,24400000.0
2006-10-26 07:50:00,2.37184,2.37192,2.37164,2.37192,30500000.0
2006-10-26 07:51:00,2.37203,2.3723,2.37197,2.37205,30700000.0
2006-10-26 07:52:00,2.37224,2.37231,2.37195,2.37216,36900000.0
2006-10-26 07:53:00,2.37203,2.37233,2.37203,2.37233,30000000.0
2006-10-26 07:54:00,2.37211,2.37248,2.37211,2.37237,22600000.0
2006-10-26 07:55:00,2.37225,2.3724,2.37197,2.37197,26000000.0
2006-10-26 07:56:00,2.37187,2.37201,2.37154,2.37171,21500000.0
2006-10-26 07:57:00,2.37184,2.37184,2.37145,2.37155,28100000.0
2006-10-26 07:58:00,2.37155,2.37182,2.37147,2.37147,23000000.0
2006-10-26 07:59:00,2.37153,2.37181,2.37153,2.37174,16000000.0
2006-10-26 08:00:00,2.37179,2.37183,2.37157,2.37157,23200000.0
2006-10-26 08:01:00,2.37175,2.37175,2.37128,2.37164,45500000.0
2006-10-26 08:02:00,2.37148,2.37148,2.37135,2.37138,24900000.0
2006-10-26 08:03:00,2.37128,2.37172,2.37122,2.37172,42300000.0
2006-10-26 08:04:00,2.37163,2.37176,2.37156,2.37162,31700000.0
2006-10-26 08:05:00,2.37156,2.37181,2.37141,2.37155,38400000.0
2006-10-26 08:06:00,2.37149,2.3717,2.37143,2.37163,45800000.0
2006-10-26 08:07:00,2.37162,2.37162,2.37135,2.37135,31600000.0
2006-10-26 08:08:00,2.3714,2.37143,2.37128,2.37141,15900000.0
2006-10-26 08:09:00,2.37134,2.37147,2.37108,2.37147,56500000.0
2006-10-26 08:10:00,2.37132,2.37138,2.3712,2.3713,40900000.0
2006-10-26 08:11:00,2.37126,2.37129,2.37099,2.37129,30700000.0
2006-10-26 08:12:00,2.37127,2.37186,2.37127,2.37186,11600000.0
2006-10-26 08:13:00,2.37202,2.37202,2.37155,2.37155,46899999.0
2006-10-26 08:14:00,2.37187,2.37191,2.37157,2.37164,37800000.0
2006-10-26 08:15:00,2.3718,2.37187,2.37163,2.37174,38800000.0
2006-10-26 08:16:00,2.37164,2.37175,2.37156,2.37175,47500000.0
2006-10-26 08:17:00,2.37195,2.37195,2.37171,2.37171,14400000.0
2006-10-26 08:18:00,2.37159,2.37167,2.37136,2.37137,50700000.0
2006-10-26 08:19:00,2.3714,2.37163,2.37126,2.37163,25300000.0
2006-10-26 08:20:00,2.37153,2.37159,2.37129,2.37129,57700000.0
2006-10-26 08:21:00,2.37127,2.37132,2.37116,2.37132,29600000.0
2006-10-26 08:22:00,2.37137,2.37148,2.37121,2.37139,26800000.0
2006-10-26 08:23:00,2.37146,2.37155,2.3712,2.37144,25600000.0
2006-10-26 08:24:00,2.37131,2.37163,2.37121,2.3714,33600000.0
2006-10-26 08:25:00,2.37121,2.37125,2.37075,2.3708,36200000.0
2006-10-26 08:26:00,2.37084,2.37102,2.37072,2.37102,24800000.0
2006-10-26 08:27:00,2.37097,2.37132,2.37084,2.37125,31400000.0
2006-10-26 08:28:00,2.37126,2.37143,2.37116,2.37136,49900000.0
2006-10-26 08:29:00,2.37144,2.37166,2.37137,2.37153,52300000.0
2006-10-26 08:30:00,2.37128,2.37199,2.37128,2.37186,37200000.0
2006-10-26 08:31:00,2.37194,2.37194,2.37145,2.3716,33600000.0
2006-10-26 08:32:00,2.37151,2.37164,2.37141,2.37157,38600000.0
2006-10-26 08:33:00,2.37143,2.37143,2.37083,2.37099,20900000.0
2006-10-26 08:34:00,2.37128,2.37128,2.37071,2.37085,29400000.0
2006-10-26 08:35:00,2.37077,2.37084,2.3702,2.37029,16800000.0
2006-10-26 08:36:00,2.37037,2.37042,2.37014,2.37041,37600000.0
2006-10-26 08:37:00,2.37046,2.37061,2.37004,2.37004,34900000.0
2006-10-26 08:38:00,2.37004,2.37008,2.36994,2.37006,12000000.0
2006-10-26 08:39:00,2.37024,2.37035,2.37012,2.37012,29000000.0
2006-10-26 08:40:00,2.36991,2.37007,2.36972,2.37,38600000.0
2006-10-26 08:41:00,2.36991,2.37008,2.36947,2.36956,29200000.0
2006-10-26 08:42:00,2.36954,2.36962,2.36891,2.36901,40900000.0
2006-10-26 08:43:00,2.36894,2.3693,2.36883,2.36921,43300000.0
2006-10-26 08:44:00,2.36923,2.36985,2.36909,2.36984,41800000.0
2006-10-26 08:45:00,2.3699,2.37014,2.3699,2.36991,36700000.0
2006-10-26 08:46:00,2.36998,2.37035,2.36998,2.37019,30600000.0
2006-10-26 08:47:00,2.37038,2.3704,2.37017,2.37031,54000000.0
2006-10-26 08:48:00,2.37024,2.37027,2.37,2.37014,14000000.0
2006-10-26 08:49:00,2.37019,2.37019,2.36995,2.36995,38800000.0
2006-10-26 08:50:00,2.36993,2.3701,2.36971,2.36979,38800000.0
2006-10-26 08:51:00,2.36952,2.36974,2.36929,2.36944,23600000.0
2006-10-26 08:52:00,2.36947,2.36947,2.36852,2.36852,41800000.0
2006-10-26 08:53:00,2.36827,2.3685,2.36827,2.36845,21900000.0
2006-10-26 08:54:00,2.36843,2.36905,2.36843,2.36905,27300000.0
2006-10-26 08:55:00,2.36896,2.36896,2.36861,2.3687,43100000.0
2006-10-26 08:56:00,2.36838,2.36853,2.36831,2.36831,30800000.0
2006-10-26 08:57:00,2.36815,2.36833,2.36803,2.36833,40600000.0
2006-10-26 08:58:00,2.36856,2.36884,2.36854,2.36884,33200000.0
2006-10-26 08:59:00,2.36893,2.36893,2.36863,2.3689,25000000.0
2006-10-26 09:00:00,2.36898,2.36965,2.36898,2.36965,17300000.0
2006-10-26 09:01:00,2.36961,2.36961,2.36917,2.36927,27500000.0
2006-10-26 09:02:00,2.36925,2.36956,2.36919,2.36928,41100000.0
2006-10-26 09:03:00,2.36913,2.36945,2.36906,2.36945,20400000.0
2006-10-26 09:04:00,2.36956,2.36969,2.36944,2.36953,31200000.0
2006-10-26 09:05:00,2.36953,2.36977,2.36953,2.36955,22200000.0
2006-10-26 09:06:00,2.36937,2.36941,2.36919,2.36941,25400000.0
2006-10-26 09:07:00,2.36959,2.36972,2.36923,2.36923,45000000.0
2006-10-26 09:08:00,2.36932,2.36977,2.36918,2.36977,31600000.0
2006-10-26 09:09:00,2.36972,2.37048,2.36962,2.37048,35700000.0
2006-10-26 09:10:00,2.37057,2.3707,2.37031,2.37068,26600000.0
2006-10-26 09:11:00,2.37068,2.37068,2.37039,2.37059,46600000.0
2006-10-26 09:12:00,2.37048,2.37048,2.37031,2.37031,29100000.0
2006-10-26 09:13:00,2.37038,2.37059,2.37036,2.37059,16400000.0
2006-10-26 09:14:00,2.37056,2.37095,2.37047,2.3706,54600000.0
2006-10-26 09:15:00,2.37041,2.37053,2.37034,2.37038,27600000.0
2006-10-26 09:16:00,2.37031,2.37039,2.37019,2.37027,33800000.0
2006-10-26 09:17:00,2.37026,2.37048,2.37016,2.37048,20300000.0
2006-10-26 09:18:00,2.37047,2.37054,2.37022,2.37023,16000000.0
2006-10-26 09:19:00,2.37025,2.3704,2.36995,2.36995,23000000.0
2006-10-26 09:20:00,2.37005,2.37006,2.36953,2.36953,18800000.0
2006-10-26 09:21:00,2.36972,2.36982,2.36962,2.36962,33000000.0
2006-10-26 09:22:00,2.36967,2.36987,2.36954,2.36967,49300000.0
2006-10-26 09:23:00,2.36952,2.3697,2.36931,2.36968,27300000.0
2006-10-26 09:24:00,2.36955,2.36965,2.36927,2.36943,42400000.0
2006-10-26 09:25:00,2.36921,2.36938,2.36894,2.36903,47500000.0
2006-10-26 09:26:00,2.36903,2.36903,2.36861,2.36867,26600000.0
2006-10-26 09:27:00,2.36883,2.36898,2.36854,2.36898,34100000.0
2006-10-26 09:28:00,2.36923,2.37021,2.36917,2.37021,25200000.0
2006-10-26 09:29:00,2.37024,2.37047,2.37006,2.37047,31100000.0
2006-10-26 09:30:00,2.37037,2.37063,2.37007,2.37007,31400000.0
2006-10-26 09:31:00,2.37017,2.37027,2.36983,2.37003,66799998.0
2006-10-26 09:32:00,2.37014,2.37014,2.36987,2.36995,39600000.0
2006-10-26 09:33:00,2.36999,2.36999,2.36981,2.36981,22800000.0
2006-10-26 09:34:00,2.36984,2.36984,2.3696,2.3696,11200000.0
2006-10-26 09:35:00,2.36957,2.36974,2.36941,2.36974,25100000.0
2006-10-26 09:36:00,2.3698,2.36998,2.3698,2.36981,42100000.0
2006-10-26 09:37:00,2.36985,2.37004,2.36985,2.36995,19800000.0
2006-10-26 09:38:00,2.37017,2.37076,2.37017,2.37076,13200000.0
2006-10-26 09:39:00,2.3707,2.37075,2.37042,2.37066,42900000.0
2006-10-26 09:40:00,2.37051,2.37061,2.37021,2.37021,23500000.0
2006-10-26 09:41:00,2.37044,2.37059,2.37035,2.37059,34300000.0
2006-10-26 09:42:00,2.37054,2.37113,2.37048,2.37113,33200000.0
2006-10-26 09:43:00,2.37111,2.37111,2.37079,2.37081,26000000.0
2006-10-26 09:44:00,2.37083,2.37083,2.37059,2.37075,26400000.0
2006-10-26 09:45:00,2.37084,2.37098,2.37065,2.37068,25600000.0
2006-10-26 09:46:00,2.37068,2.37082,2.37064,2.37073,29400000.0
2006-10-26 09:47:00,2.37053,2.37064,2.37037,2.37051,52100000.0
2006-10-26 09:48:00,2.37056,2.37074,2.37054,2.37054,43000000.0
2006-10-26 09:49:00,2.37069,2.37082,2.37062,2.37062,26400000.0
2006-10-26 09:50:00,2.37058,2.37058,2.37033,2.37033,24100000.0
2006-10-26 09:51:00,2.37057,2.37057,2.37018,2.37021,33500000.0
2006-10-26 09:52:00,2.37042,2.37042,2.37004,2.37015,32600000.0
2006-10-26 09:53:00,2.37014,2.37022,2.37,2.3701,40200000.0
2006-10-26 09:54:00,2.37009,2.37009,2.36978,2.36978,34300000.0
2006-10-26 09:55:00,2.36977,2.37002,2.36977,2.3698,22400000.0
2006-10-26 09:56:00,2.36985,2.37012,2.36985,2.36993,33700000.0
2006-10-26 09:57:00,2.36989,2.37004,2.36986,2.36991,32000000.0
2006-10-26 09:58:00,2.36997,2.36997,2.3697,2.3698,32700000.0
2006-10-26 09:59:00,2.36979,2.36979,2.36928,2.36935,35200000.0
2006-10-26 10:00:00,2.36938,2.36953,2.36931,2.36932,16300000.0
2006-10-26 10:01:00,2.36962,2.36962,2.36948,2.36948,26000000.0
2006-10-26 10:02:00,2.36952,2.36955,2.36913,2.36913,38100000.0
2006-10-26 10:03:00,2.36919,2.3694,2.36905,2.3694,36600000.0
2006-10-26 10:04:00,2.3694,2.3694,2.36914,2.36917,31600000.0
2006-10-26 10:05:00,2.3691,2.36943,2.36899,2.36943,20000000.0
2006-10-26 10:06:00,2.36954,2.36958,2.36937,2.36937,38100000.0
2006-10-26 10:07:00,2.36961,2.36967,2.36928,2.36958,53500000.0
2006-10-26 10:08:00,2.36951,2.36951,2.36927,2.36943,18800000.0
2006-10-26 10:09:00,2.36926,2.36946,2.36919,2.3694,49700000.0
2006-10-26 10:10:00,2.36944,2.36958,2.36935,2.36958,16200000.0
2006-10-26 10:11:00,2.36959,2.36965,2.36951,2.36951,43499999.0
2006-10-26 10:12:00,2.36941,2.36954,2.36936,2.3695,53500000.0
2006-10-26 10:13:00,2.36946,2.36981,2.36946,2.36981,17000000.0
2006-10-26 10:14:00,2.36968,2.36974,2.3695,2.36952,34800000.0
2006-10-26 10:15:00,2.36966,2.36971,2.36943,2.36949,29600000.0
2006-10-26 10:16:00,2.36947,2.36962,2.36935,2.36939,53600000.0
2006-10-26 10:17:00,2.36931,2.36953,2.3693,2.36953,35500000.0
2006-10-26 10:18:00,2.36918,2.3695,2.36897,2.3695,38400000.0
2006-10-26 10:19:00,2.36933,2.36937,2.36892,2.36892,51999999.0
2006-10-26 10:20:00,2.36888,2.36895,2.36878,2.36895,40900000.0
2006-10-26 10:21:00,2.3684,2.36846,2.36779,2.36793,27600000.0
2006-10-26 10:22:00,2.36783,2.36805,2.36764,2.36805,58400000.0
2006-10-26 10:23:00,2.36812,2.36822,2.36798,2.36813,34900000.0
2006-10-26 10:24:00,2.36815,2.36823,2.36813,2.36817,26200000.0
2006-10-26 10:25:00,2.36786,2.3682,2.36781,2.3682,47000000.0
2006-10-26 10:26:00,2.36831,2.36831,2.36786,2.36789,18700000.0
2006-10-26 10:27:00,2.36776,2.36776,2.36738,2.3677,41900000.0
2006-10-26 10:28:00,2.36762,2.36775,2.36752,2.36769,49200000.0
2006-10-26 10:29:00,2.36764,2.36791,2.36757,2.36786,30400000.0
2006-10-26 10:30:00,2.36745,2.36811,2.36745,2.36811,22100000.0
2006-10-26 10:31:00,2.36838,2.36863,2.36823,2.36848,25400000.0
2006-10-26 10:32:00,2.36862,2.36883,2.3685,2.36868,43700000.0
2006-10-26 10:33:00,2.36871,2.36894,2.36846,2.36846,34800000.0
2006-10-26 10:34:00,2.36849,2.36877,2.36849,2.36856,26200000.0
2006-10-26 10:35:00,2.36869,2.36869,2.36841,2.3685,44700000.0
2006-10-26 10:36:00,2.36862,2.36883,2.36862,2.36872,20900000.0
2006-10-26 10:37:00,2.36871,2.36884,2.36858,2.36884,28000000.0
2006-10-26 10:38:00,2.36891,2.36891,2.36844,2.36864,19200000.0
2006-10-26 10:39:00,2.36853,2.36903,2.36843,2.36903,15700000.0
2006-10-26 10:40:00,2.36887,2.36903,2.36873,2.36892,40300000.0
2006-10-26 10:41:00,2.36888,2.3691,2.36874,2.36897,48500000.0
2006-10-26 10:42:00,2.36896,2.36918,2.36896,2.36918,53100000.0
2006-10-26 10:43:00,2.36914,2.36942,2.36907,2.36931,26400000.0
2006-10-26 10:44:00,2.36928,2.36953,2.36905,2.36905,50200000.0
2006-10-26 10:45:00,2.36913,2.36923,2.36897,2.36912,37100000.0
2006-10-26 10:46:00,2.36932,2.36932,2.36914,2.36923,36500000.0
2006-10-26 10:47:00,2.36927,2.36931,2.3691,2.36912,40500000.0
2006-10-26 10:48:00,2.36907,2.36912,2.36904,2.36908,43900000.0
2006-10-26 10:49:00,2.36913,2.3692,2.36896,2.36918,27100000.0
2006-10-26 10:50:00,2.36912,2.36915,2.36905,2.3691,20400000.0
2006-10-26 10:51:00,2.369,2.36917,2.36887,2.36902,25200000.0
2006-10-26 10:52:00,2.36898,2.36902,2.36868,2.36874,34800000.0
2006-10-26 10:53:00,2.36865,2.36893,2.36858,2.3687,28800000.0
2006-10-26 10:54:00,2.36889,2.36902,2.36867,2.36867,22600000.0
2006-10-26 10:55:00,2.36865,2.36903,2.36864,2.36903,44200000.0
2006-10-26 10:56:00,2.36902,2.36913,2.36893,2.36899,21900000.0
2006-10-26 10:57:00,2.36888,2.36904,2.36881,2.3689,55000000.0
2006-10-26 10:58:00,2.36873,2.36873,2.36834,2.36834,36600000.0
2006-10-26 10:59:00,2.36823,2.36866,2.36818,2.36849,41900000.0
2006-10-26 11:00:00,2.36848,2.36869,2.36837,2.36847,43100000.0
2006-10-26 11:01:00,2.3683,2.36857,2.36821,2.36844,56800000.0
2006-10-26 11:02:00,2.36859,2.36908,2.36857,2.36908,32700000.0
2006-10-26 11:03:00,2.369,2.369,2.36881,2.36882,17400000.0
2006-10-26 11:04:00,2.36886,2.36886,2.36871,2.36871,10800000.0
2006-10-26 11:05:00,2.36873,2.36895,2.36858,2.36861,54600000.0
2006-10-26 11:06:00,2.36892,2.36898,2.36875,2.36887,32700000.0
2006-10-26 11:07:00,2.36875,2.36893,2.36875,2.36885,29800000.0
2006-10-26 11:08:00,2.36889,2.36905,2.36863,2.36863,27100000.0
2006-10-26 11:09:00,2.36862,2.36882,2.36862,2.36872,38600000.0
2006-10-26 11:10:00,2.36862,2.36887,2.36847,2.36847,23400000.0
2006-10-26 11:11:00,2.36858,2.36872,2.36849,2.36872,30600000.0
2006-10-26 11:12:00,2.36891,2.36926,2.36891,2.36926,8800000.0
2006-10-26 11:13:00,2.36926,2.3694,2.36913,2.36933,61499999.0
2006-10-26 11:14:00,2.3694,2.3694,2.36915,2.36917,38000000.0
2006-10-26 11:15:00,2.36931,2.36968,2.36931,2.36968,30200000.0
2006-10-26 11:16:00,2.36951,2.36959,2.36949,2.36958,40600000.0
2006-10-26 11:17:00,2.36954,2.36964,2.36954,2.36959,40900000.0
2006-10-26 11:18:00,2.36969,2.36969,2.36958,2.36963,33500000.0
2006-10-26 11:19:00,2.36956,2.36982,2.36956,2.36982,13500000.0
2006-10-26 11:20:00,2.3698,2.36999,2.36968,2.36999,39300000.0
2006-10-26 11:21:00,2.36973,2.36973,2.36947,2.36953,20600000.0
2006-10-26 11:22:00,2.36956,2.36959,2.36931,2.36937,43400001.0
2006-10-26 11:23:00,2.36939,2.36956,2.36934,2.36937,43000000.0
2006-10-26 11:24:00,2.36951,2.36957,2.36925,2.36938,25600000.0
2006-10-26 11:25:00,2.36932,2.36958,2.36913,2.36937,42600000.0
2006-10-26 11:26:00,2.36937,2.36947,2.36922,2.36925,46400000.0
2006-10-26 11:27:00,2.36913,2.36923,2.36896,2.36918,28700000.0
2006-10-26 11:28:00,2.36926,2.36926,2.36893,2.36913,44300000.0
2006-10-26 11:29:00,2.36929,2.36934,2.36912,2.36913,47500000.0
2006-10-26 11:30:00,2.3693,2.3696,2.3692,2.3696,46200000.0
2006-10-26 11:31:00,2.36961,2.37002,2.36961,2.36983,33600000.0
2006-10-26 11:32:00,2.36983,2.37008,2.36978,2.37008,23800000.0
2006-10-26 11:33:00,2.37012,2.37027,2.37003,2.37026,46500000.0
2006-10-26 11:34:00,2.37009,2.37031,2.37,2.3703,33500000.0
2006-10-26 11:35:00,2.37043,2.37044,2.36997,2.36997,41300000.0
2006-10-26 11:36:00,2.37013,2.3707,2.36997,2.3707,33400000.0
2006-10-26 11:37:00,2.37053,2.37063,2.37043,2.37043,45900000.0
2006-10-26 11:38:00,2.37035,2.37066,2.37033,2.37035,36100000.0
2006-10-26 11:39:00,2.37034,2.37089,2.37034,2.37076,39000000.0
2006-10-26 11:40:00,2.37048,2.37048,2.37013,2.37033,52999998.0
2006-10-26 11:41:00,2.37004,2.37027,2.36992,2.36996,22400000.0
2006-10-26 11:42:00,2.37,2.37005,2.3698,2.3698,34100000.0
2006-10-26 11:43:00,2.36955,2.36968,2.36943,2.36968,25600000.0
2006-10-26 11:44:00,2.36961,2.36979,2.36955,2.36979,40300000.0
2006-10-26 11:45:00,2.3698,2.3698,2.36963,2.3697,20800000.0
2006-10-26 11:46:00,2.36976,2.36977,2.36952,2.36957,28300000.0
2006-10-26 11:47:00,2.36976,2.36976,2.36962,2.36969,11600000.0
2006-10-26 11:48:00,2.36968,2.37,2.36968,2.3699,43200000.0
2006-10-26 11:49:00,2.36999,2.37029,2.36999,2.37013,27400000.0
2006-10-26 11:50:00,2.37006,2.37019,2.36999,2.37005,44400000.0
2006-10-26 11:51:00,2.37014,2.37014,2.36994,2.37005,46000000.0
2006-10-26 11:52:00,2.37008,2.37017,2.36992,2.37013,28700000.0
2006-10-26 11:53:00,2.36994,2.37008,2.3698,2.37008,36400000.0
2006-10-26 11:54:00,2.37008,2.37008,2.36981,2.36996,68100000.0
2006-10-26 11:55:00,2.36995,2.37006,2.36979,2.36979,33900000.0
2006-10-26 11:56:00,2.36983,2.37,2.36971,2.36973,29600000.0
2006-10-26 11:57:00,2.36976,2.36976,2.36958,2.36963,44000000.0
2006-10-26 11:58:00,2.36966,2.36966,2.36924,2.36945,23900000.0
2006-10-26 11:59:00,2.36957,2.36974,2.36949,2.36953,34800000.0
2006-10-26 12:00:00,2.36955,2.36983,2.36955,2.36965,73400001.0
2006-10-26 12:01:00,2.36958,2.36981,2.36946,2.3696,35900000.0
2006-10-26 12:02:00,2.36939,2.36958,2.3693,2.3693,41300000.0
2006-10-26 12:03:00,2.3694,2.36963,2.3694,2.36952,54900000.0
2006-10-26 12:04:00,2.36951,2.36951,2.36927,2.36933,34800000.0
2006-10-26 12:05:00,2.36959,2.36964,2.36941,2.36941,34000000.0
2006-10-26 12:06:00,2.3697,2.36997,2.3697,2.36997,29300000.0
2006-10-26 12:07:00,2.36991,2.36997,2.36972,2.36972,47200000.0
2006-10-26 12:08:00,2.36976,2.3699,2.36971,2.36974,31600000.0
2006-10-26 12:09:00,2.36975,2.36981,2.36954,2.36978,38300000.0
2006-10-26 12:10:00,2.36983,2.36983,2.36963,2.36967,47300000.0
2006-10-26 12:11:00,2.36974,2.36977,2.36945,2.36945,23300000.0
2006-10-26 12:12:00,2.36943,2.36975,2.36943,2.36968,21900000.0
2006-10-26 12:13:00,2.36956,2.36959,2.36946,2.36958,30000000.0
2006-10-26 12:14:00,2.36967,2.36971,2.36954,2.36959,27500000.0
2006-10-26 12:15:00,2.36958,2.36972,2.36952,2.36959,65200000.0
2006-10-26 12:16:00,2.36954,2.36967,2.36947,2.36956,43900000.0
2006-10-26 12:17:00,2.36961,2.36961,2.36934,2.36937,37400000.0
2006-10-26 12:18:00,2.36965,2.3697,2.36934,2.36956,50300000.0
2006-10-26 12:19:00,2.36948,2.36971,2.36939,2.36956,26100000.0
2006-10-26 12:20:00,2.36949,2.36959,2.36941,2.36955,27900000.0
2006-10-26 12:21:00,2.36952,2.3697,2.36952,2.36953,24200000.0
2006-10-26 12:22:00,2.36964,2.36979,2.36958,2.36958,22100000.0
2006-10-26 12:23:00,2.36965,2.36965,2.3695,2.36965,36700000.0
2006-10-26 12:24:00,2.36968,2.36969,2.36964,2.36965,34200000.0
2006-10-26 12:25:00,2.36986,2.36998,2.36976,2.36976,45700000.0
2006-10-26 12:26:00,2.36978,2.36994,2.36973,2.3699,47800000.0
2006-10-26 12:27:00,2.36999,2.3701,2.36986,2.36992,42300000.0
2006-10-26 12:28:00,2.36981,2.37003,2.36966,2.37003,41800000.0
2006-10-26 12:29:00,2.37009,2.3701,2.36978,2.36981,36600000.0
2006-10-26 12:30:00,2.36988,2.36997,2.36962,2.36997,42300000.0
2006-10-26 12:31:00,2.36996,2.37015,2.36988,2.36988,26000000.0
2006-10-26 12:32:00,2.36998,2.37051,2.36998,2.37051,36700000.0
2006-10-26 12:33:00,2.37041,2.37065,2.37034,2.37047,33200000.0
2006-10-26 12:34:00,2.3705,2.37056,2.3705,2.37056,4500000.0
2006-10-26 12:35:00,2.37035,2.37064,2.37034,2.37041,47000000.0
2006-10-26 12:36:00,2.37039,2.37042,2.36982,2.36982,26600000.0
2006-10-26 12:37:00,2.37016,2.37016,2.36995,2.37002,7200000.0
2006-10-26 12:38:00,2.36995,2.37007,2.36978,2.36993,44900000.0
2006-10-26 12:39:00,2.36995,2.37003,2.36989,2.37003,25900000.0
2006-10-26 12:40:00,2.37001,2.3702,2.36995,2.37014,34800000.0
2006-10-26 12:41:00,2.37015,2.37023,2.36991,2.36996,49100000.0
2006-10-26 12:42:00,2.3696,2.36973,2.36931,2.36931,43700000.0
2006-10-26 12:43:00,2.36919,2.36928,2.36919,2.36928,40300000.0
2006-10-26 12:44:00,2.36936,2.36942,2.36923,2.36934,20700000.0
2006-10-26 12:45:00,2.36936,2.36955,2.36931,2.36955,57400000.0
2006-10-26 12:46:00,2.3694,2.36961,2.36921,2.36961,29500000.0
2006-10-26 12:47:00,2.36976,2.37017,2.36976,2.36983,29200000.0
2006-10-26 12:48:00,2.36983,2.37002,2.36977,2.36989,47000000.0
2006-10-26 12:49:00,2.37003,2.37009,2.36996,2.36997,54200000.0
2006-10-26 12:50:00,2.37004,2.37029,2.37001,2.37025,39300000.0
2006-10-26 12:51:00,2.37013,2.37038,2.37004,2.37013,51100000.0
2006-10-26 12:52:00,2.37035,2.37046,2.37035,2.37035,7600000.0
2006-10-26 12:53:00,2.37056,2.37071,2.37047,2.37067,51099999.0
2006-10-26 12:54:00,2.37064,2.37083,2.37064,2.37069,14000000.0
2006-10-26 12:55:00,2.37067,2.37068,2.37057,2.37059,21700000.0
2006-10-26 12:56:00,2.3705,2.37082,2.3705,2.37082,17000000.0
2006-10-26 12:57:00,2.37088,2.37088,2.37057,2.37082,24300000.0
2006-10-26 12:58:00,2.37079,2.37079,2.3706,2.37065,20000000.0
2006-10-26 12:59:00,2.37082,2.371,2.37072,2.37098,58100000.0
2006-10-26 13:00:00,2.3706,2.37076,2.3701,2.3701,61800000.0
2006-10-26 13:01:00,2.37028,2.37029,2.36999,2.36999,35000000.0
2006-10-26 13:02:00,2.3701,2.3702,2.36989,2.3702,70700000.0
2006-10-26 13:03:00,2.3702,2.37035,2.37008,2.37008,32000000.0
2006-10-26 13:04:00,2.37019,2.37038,2.3701,2.37032,35500000.0
2006-10-26 13:05:00,2.37043,2.37068,2.37031,2.37058,34800000.0
2006-10-26 13:06:00,2.37049,2.37064,2.37047,2.37054,22100000.0
2006-10-26 13:07:00,2.37051,2.37055,2.37037,2.37037,44700000.0
2006-10-26 13:08:00,2.37034,2.3704,2.37023,2.37023,7300000.0
2006-10-26 13:09:00,2.37047,2.37047,2.37038,2.37045,34200000.0
2006-10-26 13:10:00,2.37055,2.37066,2.37043,2.37053,59500000.0
2006-10-26 13:11:00,2.37065,2.37065,2.37034,2.37062,45600000.0
2006-10-26 13:12:00,2.37079,2.37096,2.37067,2.37067,32600000.0
2006-10-26 13:13:00,2.3707,2.37078,2.37062,2.3707,33900000.0
2006-10-26 13:14:00,2.37067,2.37073,2.37055,2.37073,27900000.0
2006-10-26 13:15:00,2.37066,2.37078,2.37042,2.37068,66600000.0
2006-10-26 13:16:00,2.37054,2.37078,2.37054,2.37054,42800001.0
2006-10-26 13:17:00,2.37048,2.37074,2.3704,2.37065,22800000.0
2006-10-26 13:18:00,2.37067,2.37077,2.3706,2.3706,37100000.0
2006-10-26 13:19:00,2.37062,2.37073,2.37052,2.37073,20300000.0
2006-10-26 13:20:00,2.37076,2.37076,2.37052,2.37057,27900000.0
2006-10-26 13:21:00,2.37073,2.37073,2.37034,2.37055,27500000.0
2006-10-26 13:22:00,2.37051,2.37051,2.37022,2.37024,26600000.0
2006-10-26 13:23:00,2.37013,2.37033,2.37013,2.37028,26400000.0
2006-10-26 13:24:00,2.37034,2.37054,2.37021,2.37023,28000000.0
2006-10-26 13:25:00,2.37032,2.3704,2.37014,2.3703,34000000.0
2006-10-26 13:26:00,2.37039,2.37053,2.37032,2.37038,18800000.0
2006-10-26 13:27:00,2.3702,2.37029,2.36994,2.37003,28800000.0
2006-10-26 13:28:00,2.37004,2.3703,2.37002,2.37002,28500000.0
2006-10-26 13:29:00,2.36995,2.37004,2.36989,2.3699,34000000.0
2006-10-26 13:30:00,2.37007,2.37007,2.36973,2.36986,40500000.0
2006-10-26 13:31:00,2.36976,2.37008,2.36976,2.37008,33500000.0
2006-10-26 13:32:00,2.36979,2.3698,2.36957,2.36957,52000000.0
2006-10-26 13:33:00,2.36943,2.36957,2.36925,2.36944,46100000.0
2006-10-26 13:34:00,2.36944,2.3696,2.36928,2.36928,58299999.0
2006-10-26 13:35:00,2.36935,2.36946,2.3693,2.36935,56300000.0
2006-10-26 13:36:00,2.36935,2.36955,2.36928,2.36955,66100000.0
2006-10-26 13:37:00,2.36936,2.36936,2.36915,2.36926,30200000.0
2006-10-26 13:38:00,2.36942,2.36942,2.36914,2.3692,41700000.0
2006-10-26 13:39:00,2.36919,2.36939,2.36919,2.3692,32700000.0
2006-10-26 13:40:00,2.3692,2.36967,2.3692,2.36952,22500000.0
2006-10-26 13:41:00,2.3695,2.3695,2.36938,2.36938,28200000.0
2006-10-26 13:42:00,2.36936,2.36964,2.36936,2.36954,58000000.0
2006-10-26 13:43:00,2.36937,2.36963,2.36937,2.36944,45700000.0
2006-10-26 13:44:00,2.36954,2.36956,2.36933,2.36943,53200000.0
2006-10-26 13:45:00,2.3696,2.36963,2.36945,2.36945,38000000.0
2006-10-26 13:46:00,2.36961,2.36968,2.36941,2.36968,47900000.0
2006-10-26 13:47:00,2.36971,2.36984,2.36971,2.36976,41300000.0
2006-10-26 13:48:00,2.36983,2.37002,2.36983,2.3699,31200000.0
2006-10-26 13:49:00,2.37016,2.37016,2.3696,2.3696,20400000.0
2006-10-26 13:50:00,2.36954,2.36972,2.36951,2.36968,44000000.0
2006-10-26 13:51:00,2.36949,2.36961,2.36943,2.36943,22800000.0
2006-10-26 13:52:00,2.36952,2.36952,2.36898,2.3693,58200000.0
2006-10-26 13:53:00,2.36932,2.36936,2.36916,2.36935,52399999.0
2006-10-26 13:54:00,2.36926,2.36963,2.36926,2.36963,38100000.0
2006-10-26 13:55:00,2.36953,2.36987,2.36953,2.36971,60700000.0
2006-10-26 13:56:00,2.3696,2.36988,2.3696,2.36981,27800000.0
2006-10-26 13:57:00,2.36983,2.36991,2.36949,2.36991,29300000.0
2006-10-26 13:58:00,2.36988,2.37028,2.36965,2.37028,57600000.0
2006-10-26 13:59:00,2.37019,2.37028,2.37006,2.37027,32200000.0
2006-10-26 14:00:00,2.37031,2.37048,2.37021,2.37045,27000000.0
2006-10-26 14:01:00,2.37033,2.3708,2.37023,2.3708,35600000.0
2006-10-26 14:02:00,2.37058,2.37071,2.37044,2.37048,30000000.0
2006-10-26 14:03:00,2.37056,2.37057,2.37026,2.37026,23200000.0
2006-10-26 14:04:00,2.37025,2.37041,2.37025,2.37041,42900000.0
2006-10-26 14:05:00,2.37027,2.37057,2.37027,2.37045,36500000.0
2006-10-26 14:06:00,2.37031,2.37048,2.37021,2.37039,23000000.0
2006-10-26 14:07:00,2.37033,2.37033,2.37003,2.37003,40400000.0
2006-10-26 14:08:00,2.37014,2.37028,2.36999,2.37011,35800000.0
2006-10-26 14:09:00,2.37035,2.37058,2.37035,2.37048,26800000.0
2006-10-26 14:10:00,2.37039,2.37051,2.37027,2.37051,41600000.0
2006-10-26 14:11:00,2.37044,2.37044,2.37012,2.37024,57400000.0
2006-10-26 14:12:00,2.37066,2.37081,2.37045,2.37067,39200000.0
2006-10-26 14:13:00,2.3705,2.37062,2.37048,2.37048,30300000.0
2006-10-26 14:14:00,2.3706,2.37074,2.3706,2.37074,60000000.0
2006-10-26 14:15:00,2.37056,2.37065,2.37048,2.37049,46600000.0
2006-10-26 14:16:00,2.37025,2.37037,2.37018,2.3702,21100000.0
2006-10-26 14:17:00,2.3701,2.37033,2.3701,2.37015,22500000.0
2006-10-26 14:18:00,2.37029,2.37031,2.3702,2.3703,23100000.0
2006-10-26 14:19:00,2.3704,2.37078,2.3704,2.3706,43500000.0
2006-10-26 14:20:00,2.37047,2.37058,2.37033,2.37045,61400001.0
2006-10-26 14:21:00,2.37026,2.37079,2.37025,2.37069,28300000.0
2006-10-26 14:22:00,2.37073,2.37076,2.37045,2.37052,27400000.0
2006-10-26 14:23:00,2.37041,2.37097,2.37038,2.37089,40800000.0
2006-10-26 14:24:00,2.3709,2.37148,2.3708,2.37148,34300000.0
2006-10-26 14:25:00,2.37145,2.37174,2.37145,2.37146,28800000.0
2006-10-26 14:26:00,2.37127,2.37155,2.37097,2.37155,60500000.0
2006-10-26 14:27:00,2.37154,2.37154,2.37118,2.37153,35700000.0
2006-10-26 14:28:00,2.37131,2.37138,2.37112,2.37113,49199999.0
2006-10-26 14:29:00,2.37117,2.37124,2.37029,2.3708,38600000.0
2006-10-26 14:30:00,2.3709,2.37144,2.36909,2.37089,26000000.0
2006-10-26 14:31:00,2.37132,2.37137,2.37097,2.37107,29300000.0
2006-10-26 14:32:00,2.37076,2.37106,2.37063,2.37088,39100000.0
2006-10-26 14:33:00,2.37074,2.37084,2.37051,2.3707,35800000.0
2006-10-26 14:34:00,2.37081,2.37119,2.37059,2.37119,28400000.0
2006-10-26 14:35:00,2.37095,2.37101,2.37061,2.371,27600000.0
2006-10-26 14:36:00,2.37078,2.37087,2.37058,2.37078,32100000.0
2006-10-26 14:37:00,2.3707,2.37088,2.37056,2.37078,27600000.0
2006-10-26 14:38:00,2.37097,2.37112,2.37069,2.37094,38000000.0
2006-10-26 14:39:00,2.37109,2.37142,2.37088,2.37088,22800000.0
2006-10-26 14:40:00,2.37092,2.37134,2.37092,2.37121,43700000.0
2006-10-26 14:41:00,2.37104,2.37112,2.3708,2.37104,42200000.0
2006-10-26 14:42:00,2.37118,2.37132,2.37103,2.37111,27700000.0
2006-10-26 14:43:00,2.37111,2.37123,2.37082,2.37105,58900000.0
2006-10-26 14:44:00,2.37078,2.37151,2.37078,2.37151,53600000.0
2006-10-26 14:45:00,2.37144,2.37144,2.37107,2.37134,67000000.0
2006-10-26 14:46:00,2.3715,2.37167,2.37145,2.37145,33700000.0
2006-10-26 14:47:00,2.3716,2.37178,2.37156,2.37171,29100000.0
2006-10-26 14:48:00,2.37178,2.37187,2.37147,2.37166,50500000.0
2006-10-26 14:49:00,2.37156,2.37178,2.37138,2.37178,33100000.0
2006-10-26 14:50:00,2.37137,2.37148,2.37126,2.37148,25300000.0
2006-10-26 14:51:00,2.3713,2.3713,2.37094,2.3711,23100000.0
2006-10-26 14:52:00,2.37142,2.37153,2.37131,2.37135,49600000.0
2006-10-26 14:53:00,2.37126,2.37153,2.37121,2.3713,47400000.0
2006-10-26 14:54:00,2.37108,2.37153,2.37102,2.37144,25200000.0
2006-10-26 14:55:00,2.37134,2.3715,2.37124,2.37128,38900000.0
2006-10-26 14:56:00,2.37135,2.37139,2.37112,2.37139,42200000.0
2006-10-26 14:57:00,2.3712,2.37128,2.3712,2.37128,34600000.0
2006-10-26 14:58:00,2.37129,2.3714,2.37113,2.37122,40800000.0
2006-10-26 14:59:00,2.37111,2.37133,2.37106,2.37126,39800000.0
2006-10-26 15:00:00,2.37132,2.37163,2.37132,2.37149,51900000.0
2006-10-26 15:01:00,2.37152,2.37163,2.3713,2.3713,43700000.0
2006-10-26 15:02:00,2.37145,2.37158,2.37127,2.37158,23000000.0
2006-10-26 15:03:00,2.37149,2.37175,2.37149,2.37158,29800000.0
2006-10-26 15:04:00,2.37155,2.37175,2.3715,2.37166,29500000.0
2006-10-26 15:05:00,2.37176,2.37186,2.37151,2.37172,36000000.0
2006-10-26 15:06:00,2.37148,2.37192,2.37147,2.37192,45200000.0
2006-10-26 15:07:00,2.37182,2.37182,2.37161,2.37175,26400000.0
2006-10-26 15:08:00,2.37189,2.37208,2.37189,2.37199,27700000.0
2006-10-26 15:09:00,2.37198,2.37198,2.37157,2.37177,36000000.0
2006-10-26 15:10:00,2.37173,2.37197,2.37158,2.37195,44300000.0
2006-10-26 15:11:00,2.37176,2.37207,2.37165,2.37207,16700000.0
2006-10-26 15:12:00,2.37213,2.37233,2.37204,2.37223,18800000.0
2006-10-26 15:13:00,2.37232,2.37232,2.37195,2.37201,42500000.0
2006-10-26 15:14:00,2.37231,2.37236,2.37193,2.37223,34400000.0
2006-10-26 15:15:00,2.3724,2.37249,2.37222,2.37249,41000000.0
2006-10-26 15:16:00,2.37243,2.37255,2.37237,2.37237,38700000.0
2006-10-26 15:17:00,2.37252,2.37252,2.37239,2.37248,18000000.0
2006-10-26 15:18:00,2.37251,2.37253,2.37223,2.37253,31300000.0
2006-10-26 15:19:00,2.37249,2.37268,2.37235,2.37247,66400000.0
2006-10-26 15:20:00,2.37244,2.37268,2.37244,2.37263,32700000.0
2006-10-26 15:21:00,2.37233,2.37269,2.37233,2.37237,41500000.0
2006-10-26 15:22:00,2.3722,2.37255,2.37205,2.37255,22000000.0
2006-10-26 15:23:00,2.37233,2.37233,2.3721,2.3721,34200000.0
2006-10-26 15:24:00,2.37218,2.37253,2.37218,2.37253,32800000.0
2006-10-26 15:25:00,2.37251,2.37258,2.37232,2.37233,26400000.0
2006-10-26 15:26:00,2.37237,2.37249,2.37228,2.37239,37200000.0
2006-10-26 15:27:00,2.3724,2.37246,2.37232,2.37242,23100000.0
2006-10-26 15:28:00,2.37237,2.37249,2.37209,2.37249,23800000.0
2006-10-26 15:29:00,2.37231,2.37255,2.37226,2.37242,38000000.0
2006-10-26 15:30:00,2.37228,2.37252,2.37226,2.3724,31100000.0
2006-10-26 15:31:00,2.37231,2.37239,2.37201,2.37201,51800000.0
2006-10-26 15:32:00,2.37209,2.3721,2.37179,2.372,37700000.0
2006-10-26 15:33:00,2.37183,2.37211,2.37178,2.37188,37400000.0
2006-10-26 15:34:00,2.37178,2.37202,2.37174,2.37195,55600000.0
2006-10-26 15:35:00,2.37175,2.37213,2.37164,2.37178,56100000.0
2006-10-26 15:36:00,2.37185,2.3722,2.37185,2.37199,46300000.0
2006-10-26 15:37:00,2.37187,2.37195,2.37163,2.37163,41400000.0
2006-10-26 15:38:00,2.37166,2.37181,2.37139,2.37145,50000000.0
2006-10-26 15:39:00,2.37154,2.37166,2.37131,2.37145,31300000.0
2006-10-26 15:40:00,2.37168,2.37175,2.37152,2.3717,38600000.0
2006-10-26 15:41:00,2.37195,2.37195,2.37154,2.37179,28400000.0
2006-10-26 15:42:00,2.37175,2.37178,2.37152,2.37159,29200000.0
2006-10-26 15:43:00,2.37156,2.37177,2.37147,2.37177,47500000.0
2006-10-26 15:44:00,2.37157,2.37169,2.37145,2.37148,33800000.0
2006-10-26 15:45:00,2.37163,2.3717,2.37141,2.37147,43500000.0
2006-10-26 15:46:00,2.37137,2.37165,2.37137,2.37145,21400000.0
2006-10-26 15:47:00,2.37128,2.37148,2.3712,2.37148,29800000.0
2006-10-26 15:48:00,2.37157,2.3717,2.37147,2.37163,53000001.0
2006-10-26 15:49:00,2.37165,2.37214,2.37147,2.37205,35600000.0
2006-10-26 15:50:00,2.37196,2.37221,2.37185,2.37196,37700000.0
2006-10-26 15:51:00,2.37188,2.37188,2.37169,2.37169,27600000.0
2006-10-26 15:52:00,2.37175,2.37178,2.37146,2.37172,49200000.0
2006-10-26 15:53:00,2.37153,2.37176,2.37153,2.37165,40700000.0
2006-10-26 15:54:00,2.37168,2.37196,2.37158,2.37158,37100000.0
2006-10-26 15:55:00,2.37179,2.37184,2.37165,2.37175,47600000.0
2006-10-26 15:56:00,2.37184,2.37208,2.3717,2.37182,46500000.0
2006-10-26 15:57:00,2.37198,2.37214,2.37184,2.37184,60500000.0
2006-10-26 15:58:00,2.37196,2.37225,2.37178,2.37225,56399999.0
2006-10-26 15:59:00,2.37217,2.37217,2.37157,2.37166,32600000.0
2006-10-26 16:00:00,2.37148,2.37242,2.37134,2.37192,31100000.0
2006-10-26 16:01:00,2.37169,2.37169,2.37123,2.37127,20000000.0
2006-10-26 16:02:00,2.37112,2.37141,2.37099,2.3712,41800000.0
2006-10-26 16:03:00,2.37114,2.3713,2.37094,2.37125,59399999.0
2006-10-26 16:04:00,2.37128,2.37148,2.37116,2.37148,43700000.0
2006-10-26 16:05:00,2.37158,2.37163,2.37103,2.37103,30800000.0
2006-10-26 16:06:00,2.37097,2.37115,2.37069,2.37069,38100000.0
2006-10-26 16:07:00,2.37083,2.37087,2.37061,2.37061,55300000.0
2006-10-26 16:08:00,2.37054,2.37078,2.37052,2.37077,31500000.0
2006-10-26 16:09:00,2.37079,2.37103,2.37071,2.37088,41700000.0
2006-10-26 16:10:00,2.37092,2.37112,2.37084,2.3709,26900000.0
2006-10-26 16:11:00,2.37093,2.37109,2.37072,2.37105,51600000.0
2006-10-26 16:12:00,2.37092,2.37131,2.37092,2.37131,46700000.0
2006-10-26 16:13:00,2.37116,2.37155,2.37114,2.37155,46800000.0
2006-10-26 16:14:00,2.37173,2.37173,2.37147,2.3717,46500000.0
2006-10-26 16:15:00,2.37155,2.37155,2.37137,2.37137,9600000.0
2006-10-26 16:16:00,2.37139,2.37146,2.37138,2.37138,30600000.0
2006-10-26 16:17:00,2.37133,2.37161,2.37133,2.37152,33500000.0
2006-10-26 16:18:00,2.37147,2.37165,2.37137,2.37165,49700000.0
2006-10-26 16:19:00,2.37158,2.37158,2.37119,2.37121,48200000.0
2006-10-26 16:20:00,2.37103,2.37124,2.37075,2.37124,42400000.0
2006-10-26 16:21:00,2.37107,2.3712,2.37092,2.37108,31800000.0
2006-10-26 16:22:00,2.37112,2.37128,2.37097,2.37097,17000000.0
2006-10-26 16:23:00,2.37079,2.3709,2.37066,2.37066,25100000.0
2006-10-26 16:24:00,2.37067,2.37105,2.37067,2.37102,41600000.0
2006-10-26 16:25:00,2.37127,2.37127,2.37099,2.3711,24000000.0
2006-10-26 16:26:00,2.371,2.37104,2.37078,2.37089,36100000.0
2006-10-26 16:27:00,2.37079,2.37101,2.37068,2.37086,34500000.0
2006-10-26 16:28:00,2.37096,2.37111,2.37082,2.37101,74400001.0
2006-10-26 16:29:00,2.37099,2.37135,2.37099,2.37135,32700000.0
2006-10-26 16:30:00,2.3712,2.37126,2.37104,2.37113,69300000.0
2006-10-26 16:31:00,2.37108,2.37153,2.37108,2.37137,39500000.0
2006-10-26 16:32:00,2.37135,2.37135,2.37106,2.37108,21700000.0
2006-10-26 16:33:00,2.37103,2.37178,2.37103,2.37178,32500000.0
2006-10-26 16:34:00,2.37178,2.37181,2.37147,2.37147,30400000.0
2006-10-26 16:35:00,2.37126,2.37153,2.37126,2.3715,24800000.0
2006-10-26 16:36:00,2.37131,2.37157,2.3712,2.37144,63400000.0
2006-10-26 16:37:00,2.37132,2.37137,2.37104,2.37104,45000000.0
2006-10-26 16:38:00,2.37106,2.3715,2.37106,2.37131,31000000.0
2006-10-26 16:39:00,2.37133,2.37148,2.37128,2.37148,35800000.0
2006-10-26 16:40:00,2.37159,2.37159,2.37135,2.37151,23200000.0
2006-10-26 16:41:00,2.37138,2.37142,2.37122,2.37122,33200000.0
2006-10-26 16:42:00,2.37116,2.37139,2.37104,2.37133,17000000.0
2006-10-26 16:43:00,2.37152,2.37152,2.37126,2.37126,37700000.0
2006-10-26 16:44:00,2.37104,2.37139,2.37073,2.37073,34500000.0
2006-10-26 16:45:00,2.37075,2.37098,2.37075,2.37098,42200000.0
2006-10-26 16:46:00,2.37105,2.37105,2.37074,2.37082,28900000.0
2006-10-26 16:47:00,2.37077,2.37102,2.37062,2.37091,34000000.0
2006-10-26 16:48:00,2.37091,2.37129,2.37091,2.37128,12300000.0
2006-10-26 16:49:00,2.3713,2.3713,2.3711,2.37129,36600000.0
2006-10-26 16:50:00,2.37136,2.37136,2.3711,2.37119,43200000.0
2006-10-26 16:51:00,2.37118,2.3715,2.37118,2.37145,27000000.0
2006-10-26 16:52:00,2.37152,2.37173,2.37152,2.37173,18000000.0
2006-10-26 16:53:00,2.37186,2.37231,2.37186,2.37187,25200000.0
2006-10-26 16:54:00,2.37189,2.37206,2.37165,2.37192,45000000.0
2006-10-26 16:55:00,2.3719,2.3722,2.3719,2.37216,20600000.0
2006-10-26 16:56:00,2.37204,2.37233,2.37204,2.37233,24600000.0
2006-10-26 16:57:00,2.37222,2.37243,2.37215,2.3723,34600000.0
2006-10-26 16:58:00,2.37222,2.37243,2.37215,2.37221,58599998.0
2006-10-26 16:59:00,2.37216,2.37294,2.37216,2.37292,28800000.0
2006-10-26 17:00:00,2.37289,2.37299,2.37267,2.37271,35500000.0
2006-10-26 17:01:00,2.37271,2.37302,2.37271,2.37288,37200000.0
2006-10-26 17:02:00,2.37252,2.37293,2.37252,2.37285,31200000.0
2006-10-26 17:03:00,2.37291,2.37303,2.37269,2.37281,30800000.0
2006-10-26 17:04:00,2.37276,2.37288,2.37272,2.37276,55700001.0
2006-10-26 17:05:00,2.37278,2.37301,2.37278,2.37296,32300000.0
2006-10-26 17:06:00,2.3729,2.37293,2.37266,2.37288,53200000.0
2006-10-26 17:07:00,2.37321,2.37324,2.37292,2.37315,40800000.0
2006-10-26 17:08:00,2.3732,2.37327,2.373,2.373,32800000.0
2006-10-26 17:09:00,2.37317,2.37326,2.37312,2.37316,31300000.0
2006-10-26 17:10:00,2.37319,2.37327,2.37296,2.37308,42100000.0
2006-10-26 17:11:00,2.37314,2.37334,2.37303,2.37334,47200000.0
2006-10-26 17:12:00,2.37337,2.37344,2.37319,2.37332,37100000.0
2006-10-26 17:13:00,2.37331,2.37359,2.3731,2.37359,39600000.0
2006-10-26 17:14:00,2.37343,2.3737,2.37337,2.37364,54900000.0
2006-10-26 17:15:00,2.37348,2.374,2.37348,2.37369,24900000.0
2006-10-26 17:16:00,2.37372,2.37374,2.37344,2.37344,26200000.0
2006-10-26 17:17:00,2.37357,2.37359,2.37337,2.37346,26400000.0
2006-10-26 17:18:00,2.37355,2.37364,2.37329,2.37329,22400000.0
2006-10-26 17:19:00,2.37315,2.37315,2.37259,2.37259,27200000.0
2006-10-26 17:20:00,2.37272,2.37298,2.37272,2.37279,24400000.0
2006-10-26 17:21:00,2.37279,2.37298,2.37273,2.37277,50400000.0
2006-10-26 17:22:00,2.37278,2.37297,2.37257,2.37269,35500000.0
2006-10-26 17:23:00,2.37277,2.3729,2.37266,2.37279,46400000.0
2006-10-26 17:24:00,2.37257,2.37275,2.37257,2.37275,49500000.0
2006-10-26 17:25:00,2.37269,2.3729,2.37267,2.37271,36600000.0
2006-10-26 17:26:00,2.37261,2.37287,2.3725,2.3725,37900000.0
2006-10-26 17:27:00,2.37252,2.37252,2.37226,2.37237,37700001.0
2006-10-26 17:28:00,2.37246,2.37246,2.37213,2.37213,25800000.0
2006-10-26 17:29:00,2.37244,2.37244,2.37168,2.37168,25200000.0
2006-10-26 17:30:00,2.37153,2.37183,2.3715,2.3715,63300000.0
2006-10-26 17:31:00,2.37152,2.3717,2.37133,2.3717,19200000.0
2006-10-26 17:32:00,2.37171,2.37193,2.37171,2.37191,45000000.0
2006-10-26 17:33:00,2.37186,2.37186,2.37158,2.37185,23200000.0
2006-10-26 17:34:00,2.37166,2.3718,2.3716,2.37161,37300000.0
2006-10-26 17:35:00,2.37164,2.37179,2.37148,2.37177,29000000.0
2006-10-26 17:36:00,2.37173,2.37194,2.37173,2.37186,19500000.0
2006-10-26 17:37:00,2.37168,2.37187,2.3716,2.3716,33600000.0
2006-10-26 17:38:00,2.37161,2.37162,2.37147,2.37162,27900000.0
2006-10-26 17:39:00,2.37154,2.37168,2.37147,2.37153,33800000.0
2006-10-26 17:40:00,2.37158,2.37165,2.37143,2.3715,25800000.0
2006-10-26 17:41:00,2.37149,2.37167,2.3714,2.3716,37100000.0
2006-10-26 17:42:00,2.37176,2.37191,2.37173,2.37191,17600000.0
2006-10-26 17:43:00,2.37193,2.37193,2.37159,2.37191,50900000.0
2006-10-26 17:44:00,2.3718,2.37182,2.3715,2.37171,40000000.0
2006-10-26 17:45:00,2.37176,2.37204,2.37176,2.37204,17900000.0
2006-10-26 17:46:00,2.37203,2.37203,2.37185,2.37185,23000000.0
2006-10-26 17:47:00,2.37184,2.37194,2.37165,2.37193,22600000.0
2006-10-26 17:48:00,2.37171,2.37216,2.37168,2.37208,37600000.0
2006-10-26 17:49:00,2.37214,2.37231,2.37211,2.37211,40500000.0
2006-10-26 17:50:00,2.37202,2.37213,2.37194,2.37207,33300000.0
2006-10-26 17:51:00,2.37195,2.37196,2.37185,2.37186,25200000.0
2006-10-26 17:52:00,2.37185,2.37205,2.37177,2.37192,47100000.0
2006-10-26 17:53:00,2.37199,2.37221,2.37196,2.37203,38600000.0
2006-10-26 17:54:00,2.3718,2.37191,2.37168,2.37188,32800000.0
2006-10-26 17:55:00,2.37177,2.37202,2.37177,2.37193,17100000.0
2006-10-26 17:56:00,2.37194,2.37208,2.37173,2.3718,35400000.0
2006-10-26 17:57:00,2.37176,2.37182,2.37145,2.37145,28600000.0
2006-10-26 17:58:00,2.37159,2.37188,2.37159,2.37188,21300000.0
2006-10-26 17:59:00,2.3718,2.37197,2.37171,2.37171,25100000.0
2006-10-26 18:00:00,2.37175,2.37184,2.37165,2.37172,46599999.0
2006-10-26 18:01:00,2.37173,2.37194,2.37141,2.37141,335700001.0
2006-10-26 18:02:00,2.37143,2.37156,2.37101,2.37151,345200000.0
2006-10-26 18:03:00,2.37163,2.37189,2.37143,2.37148,481299999.0
2006-10-26 18:04:00,2.37135,2.37163,2.37129,2.37135,294500000.0
2006-10-26 18:05:00,2.37128,2.37147,2.37091,2.37091,279900000.0
2006-10-26 18:06:00,2.371,2.37128,2.37084,2.37097,417900001.0
2006-10-26 18:07:00,2.37094,2.3713,2.37088,2.37129,387400001.0
2006-10-26 18:08:00,2.37114,2.37128,2.37069,2.37103,443400000.0
2006-10-26 18:09:00,2.37104,2.37125,2.37093,2.37108,261200000.0
2006-10-26 18:10:00,2.37103,2.37114,2.37088,2.37093,330800000.0
2006-10-26 18:11:00,2.37112,2.37122,2.37101,2.37122,238300000.0
2006-10-26 18:12:00,2.37132,2.37163,2.37129,2.37143,191200000.0
2006-10-26 18:13:00,2.37133,2.37159,2.37131,2.3714,150400000.0
2006-10-26 18:14:00,2.37154,2.37154,2.37108,2.37125,317799998.0
2006-10-26 18:15:00,2.3713,2.37139,2.37097,2.37097,320900000.0
2006-10-26 18:16:00,2.37109,2.3712,2.3709,2.37091,375000000.0
2006-10-26 18:17:00,2.37095,2.37108,2.37077,2.37081,227400001.0
2006-10-26 18:18:00,2.37116,2.37144,2.37101,2.37123,139900000.0
2006-10-26 18:19:00,2.37127,2.3716,2.37125,2.37133,324100000.0
2006-10-26 18:20:00,2.37136,2.37149,2.37115,2.37115,155600000.0
2006-10-26 18:21:00,2.37095,2.37095,2.37015,2.37035,220500000.0
2006-10-26 18:22:00,2.37014,2.37032,2.36997,2.36997,271099999.0
2006-10-26 18:23:00,2.3697,2.3697,2.36858,2.3696,323100002.0
2006-10-26 18:24:00,2.36974,2.36982,2.3694,2.36963,335799999.0
2006-10-26 18:25:00,2.36933,2.36944,2.36875,2.36898,278300000.0
2006-10-26 18:26:00,2.36878,2.36901,2.36849,2.36849,326400000.0
2006-10-26 18:27:00,2.36813,2.36851,2.36756,2.36756,272500000.0
2006-10-26 18:28:00,2.3676,2.36811,2.3676,2.368,192900000.0
2006-10-26 18:29:00,2.36807,2.36821,2.36765,2.36778,269600000.0
2006-10-26 18:30:00,2.36792,2.36855,2.36792,2.36822,264100000.0
2006-10-26 18:31:00,2.36833,2.36846,2.36819,2.36832,137400000.0
2006-10-26 18:32:00,2.36849,2.36867,2.36823,2.36858,155700000.0
2006-10-26 18:33:00,2.36851,2.36878,2.36843,2.36867,304200000.0
2006-10-26 18:34:00,2.36876,2.369,2.36849,2.36883,392600000.0
2006-10-26 18:35:00,2.36885,2.36895,2.36835,2.36858,153200000.0
2006-10-26 18:36:00,2.36832,2.36869,2.36832,2.36865,87200000.0
2006-10-26 18:37:00,2.36866,2.36866,2.3685,2.36854,107900000.0
2006-10-26 18:38:00,2.3685,2.3685,2.36812,2.36812,78600000.0
2006-10-26 18:39:00,2.368,2.36839,2.36768,2.36801,166400000.0
2006-10-26 18:40:00,2.36823,2.36839,2.36804,2.3682,311999999.0
2006-10-26 18:41:00,2.36806,2.36867,2.36806,2.36846,169000000.0
2006-10-26 18:42:00,2.36849,2.36849,2.368,2.36831,132800000.0
2006-10-26 18:43:00,2.36827,2.36834,2.36803,2.36833,46000000.0
2006-10-26 18:44:00,2.36856,2.36929,2.36856,2.36908,130800000.0
2006-10-26 18:45:00,2.36914,2.36914,2.36863,2.36899,81500000.0
2006-10-26 18:46:00,2.36902,2.36917,2.36889,2.36917,46900000.0
2006-10-26 18:47:00,2.36924,2.36924,2.36891,2.36916,27200000.0
2006-10-26 18:48:00,2.3691,2.36954,2.36899,2.36931,79500000.0
2006-10-26 18:49:00,2.36989,2.36993,2.36969,2.36993,29300000.0
2006-10-26 18:50:00,2.36974,2.37016,2.3697,2.37009,41700000.0
2006-10-26 18:51:00,2.3701,2.37029,2.36972,2.36972,159400000.0
2006-10-26 18:52:00,2.36981,2.3703,2.36981,2.3703,146900000.0
2006-10-26 18:53:00,2.37034,2.37043,2.37004,2.37012,159899999.0
2006-10-26 18:54:00,2.37005,2.37018,2.36998,2.37009,151100000.0
2006-10-26 18:55:00,2.37005,2.37036,2.37005,2.37011,186400001.0
2006-10-26 18:56:00,2.3701,2.37017,2.37001,2.37004,44700000.0
2006-10-26 18:57:00,2.36994,2.36994,2.36958,2.36958,79100000.0
2006-10-26 18:58:00,2.36956,2.3698,2.3695,2.36962,215800000.0
2006-10-26 18:59:00,2.36953,2.36979,2.36943,2.36971,191100000.0
2006-10-26 19:00:00,2.36955,2.36987,2.36947,2.36987,88800000.0
2006-10-26 19:01:00,2.36966,2.36981,2.36955,2.36955,36800000.0
2006-10-26 19:02:00,2.36955,2.36971,2.36923,2.36943,173400000.0
2006-10-26 19:03:00,2.36948,2.36951,2.36923,2.36929,86100000.0
2006-10-26 19:04:00,2.36939,2.36969,2.36939,2.36953,47400000.0
2006-10-26 19:05:00,2.36951,2.36951,2.36915,2.36928,53200000.0
2006-10-26 19:06:00,2.36935,2.36966,2.36926,2.36939,246899999.0
2006-10-26 19:07:00,2.3692,2.36955,2.3692,2.36941,113200000.0
2006-10-26 19:08:00,2.36969,2.37005,2.36969,2.36969,222700000.0
2006-10-26 19:09:00,2.36953,2.36977,2.36934,2.3694,141500000.0
2006-10-26 19:10:00,2.36937,2.36947,2.3692,2.36921,92400000.0
2006-10-26 19:11:00,2.36922,2.36938,2.36908,2.36908,56200000.0
2006-10-26 19:12:00,2.36906,2.36939,2.36905,2.36939,30100000.0
2006-10-26 19:13:00,2.36942,2.36946,2.36924,2.36933,115900000.0
2006-10-26 19:14:00,2.36939,2.36944,2.3692,2.36927,119699999.0
2006-10-26 19:15:00,2.3693,2.36947,2.36916,2.36927,90200000.0
2006-10-26 19:16:00,2.3693,2.3693,2.36918,2.3693,35700000.0
2006-10-26 19:17:00,2.36941,2.36951,2.36933,2.36951,71200000.0
2006-10-26 19:18:00,2.36945,2.36945,2.36913,2.36932,111000000.0
2006-10-26 19:19:00,2.3692,2.36945,2.36901,2.36942,108300000.0
2006-10-26 19:20:00,2.36933,2.36943,2.36923,2.36925,116100000.0
2006-10-26 19:21:00,2.36915,2.36951,2.36898,2.36909,129800000.0
2006-10-26 19:22:00,2.36905,2.36927,2.36892,2.36901,51700000.0
2006-10-26 19:23:00,2.36909,2.36921,2.36897,2.36921,169100000.0
2006-10-26 19:24:00,2.36934,2.36934,2.36903,2.36932,58100000.0
2006-10-26 19:25:00,2.36925,2.36937,2.36907,2.3693,113800000.0
2006-10-26 19:26:00,2.36928,2.36946,2.36905,2.36939,130700000.0
2006-10-26 19:27:00,2.36912,2.36934,2.36901,2.36929,157800000.0
2006-10-26 19:28:00,2.36927,2.36942,2.36914,2.36938,64000000.0
2006-10-26 19:29:00,2.36935,2.36948,2.36902,2.36922,137900000.0
2006-10-26 19:30:00,2.36922,2.36955,2.36908,2.36955,167800000.0
2006-10-26 19:31:00,2.36948,2.36948,2.36932,2.36944,60700000.0
2006-10-26 19:32:00,2.36934,2.36938,2.36902,2.36909,160800000.0
2006-10-26 19:33:00,2.36912,2.36932,2.36912,2.3693,66000000.0
2006-10-26 19:34:00,2.36937,2.36937,2.36898,2.36922,132500000.0
2006-10-26 19:35:00,2.36922,2.36943,2.36901,2.36908,121800000.0
2006-10-26 19:36:00,2.36928,2.36965,2.36928,2.3695,142600000.0
2006-10-26 19:37:00,2.36959,2.36964,2.36938,2.36946,53900000.0
2006-10-26 19:38:00,2.36936,2.36946,2.36911,2.36911,37100000.0
2006-10-26 19:39:00,2.36898,2.3692,2.36895,2.3692,51200000.0
2006-10-26 19:40:00,2.36922,2.36934,2.36903,2.36927,151900000.0
2006-10-26 19:41:00,2.36924,2.36924,2.3689,2.36895,82299999.0
2006-10-26 19:42:00,2.3691,2.36932,2.36909,2.3691,98300000.0
2006-10-26 19:43:00,2.36888,2.36906,2.36863,2.36878,39600000.0
2006-10-26 19:44:00,2.36867,2.36874,2.36859,2.36866,77600000.0
2006-10-26 19:45:00,2.36864,2.36885,2.36851,2.36885,36800000.0
2006-10-26 19:46:00,2.36904,2.36909,2.36869,2.36869,84800000.0
2006-10-26 19:47:00,2.36859,2.36864,2.36856,2.36864,27100000.0
2006-10-26 19:48:00,2.36836,2.36873,2.36824,2.36848,63800000.0
2006-10-26 19:49:00,2.36836,2.36868,2.36836,2.36863,159499998.0
2006-10-26 19:50:00,2.3688,2.36931,2.3688,2.36929,64300000.0
2006-10-26 19:51:00,2.36938,2.36952,2.36925,2.36938,102400000.0
2006-10-26 19:52:00,2.36937,2.36942,2.36929,2.3693,39300000.0
2006-10-26 19:53:00,2.36925,2.3694,2.36925,2.36925,24500000.0
2006-10-26 19:54:00,2.36933,2.36933,2.3691,2.3693,48900000.0
2006-10-26 19:55:00,2.36935,2.3694,2.36935,2.3694,22800000.0
2006-10-26 19:56:00,2.36952,2.36969,2.36926,2.36954,78600000.0
2006-10-26 19:57:00,2.36962,2.36962,2.36934,2.36934,137700000.0
2006-10-26 19:58:00,2.3693,2.36954,2.3693,2.36936,108000000.0
2006-10-26 19:59:00,2.36933,2.36944,2.36929,2.3693,170400000.0
2006-10-26 20:00:00,2.36929,2.36952,2.36926,2.36926,60900000.0
2006-10-26 20:01:00,2.3692,2.36942,2.36899,2.36914,73800000.0
2006-10-26 20:02:00,2.36901,2.36927,2.36901,2.3692,44700000.0
2006-10-26 20:03:00,2.36924,2.36939,2.36919,2.36919,47200000.0
2006-10-26 20:04:00,2.36927,2.3696,2.36927,2.3696,29700000.0
2006-10-26 20:05:00,2.36961,2.36962,2.36948,2.36955,38700000.0
2006-10-26 20:06:00,2.36964,2.3701,2.36963,2.37,39700000.0
2006-10-26 20:07:00,2.37022,2.37022,2.3697,2.36972,49500000.0
2006-10-26 20:08:00,2.3698,2.3698,2.36963,2.36963,101600000.0
2006-10-26 20:09:00,2.36972,2.36975,2.36969,2.36975,21700000.0
2006-10-26 20:10:00,2.37003,2.37003,2.36983,2.36997,54599999.0
2006-10-26 20:11:00,2.36995,2.3701,2.36982,2.37001,64700000.0
2006-10-26 20:12:00,2.36993,2.37027,2.3699,2.37017,183000000.0
2006-10-26 20:13:00,2.37002,2.37007,2.36985,2.36985,188000000.0
2006-10-26 20:14:00,2.36986,2.37003,2.36976,2.36976,69300000.0
2006-10-26 20:15:00,2.36974,2.3701,2.36972,2.36985,199500000.0
2006-10-26 20:16:00,2.36995,2.37017,2.36978,2.37005,165900000.0
2006-10-26 20:17:00,2.37017,2.37021,2.36996,2.37003,28900000.0
2006-10-26 20:18:00,2.37011,2.37011,2.36983,2.36988,72800000.0
2006-10-26 20:19:00,2.3698,2.36989,2.36963,2.36987,136000000.0
2006-10-26 20:20:00,2.36979,2.36988,2.36954,2.36974,234000000.0
2006-10-26 20:21:00,2.3697,2.3698,2.36958,2.36979,77800000.0
2006-10-26 20:22:00,2.36978,2.36983,2.36962,2.36983,113700001.0
2006-10-26 20:23:00,2.36985,2.36993,2.36969,2.36974,183800000.0
2006-10-26 20:24:00,2.36966,2.36979,2.36966,2.36967,26800000.0
2006-10-26 20:25:00,2.3697,2.36991,2.3697,2.36982,154500000.0
2006-10-26 20:26:00,2.36992,2.37006,2.3698,2.37003,152800000.0
2006-10-26 20:27:00,2.36996,2.37004,2.36956,2.37004,95400000.0
2006-10-26 20:28:00,2.37003,2.37014,2.36972,2.36999,231800000.0
2006-10-26 20:29:00,2.37018,2.37027,2.36994,2.37003,174200000.0
2006-10-26 20:30:00,2.37005,2.37025,2.36996,2.37003,430099999.0
2006-10-26 20:31:00,2.36994,2.37007,2.3697,2.36977,199900001.0
2006-10-26 20:32:00,2.37004,2.37006,2.36973,2.37004,335700000.0
2006-10-26 20:33:00,2.36998,2.36998,2.36982,2.36997,74100000.0
2006-10-26 20:34:00,2.36995,2.36996,2.36974,2.36974,74900000.0
2006-10-26 20:35:00,2.36983,2.36994,2.36969,2.36994,42700000.0
2006-10-26 20:36:00,2.36996,2.36996,2.36976,2.36976,86200000.0
2006-10-26 20:37:00,2.3696,2.3697,2.36932,2.3696,120199999.0
2006-10-26 20:38:00,2.36955,2.36967,2.36935,2.36952,188900000.0
2006-10-26 20:39:00,2.36965,2.36981,2.36964,2.36981,107100000.0
2006-10-26 20:40:00,2.36984,2.37006,2.36971,2.36979,176000000.0
2006-10-26 20:41:00,2.3698,2.3699,2.36973,2.36983,144000000.0
2006-10-26 20:42:00,2.36988,2.37003,2.36976,2.36984,60800000.0
2006-10-26 20:43:00,2.36995,2.37004,2.36984,2.36997,80000000.0
2006-10-26 20:44:00,2.36996,2.37003,2.36979,2.36979,208300000.0
2006-10-26 20:45:00,2.36978,2.36986,2.36956,2.36974,62100000.0
2006-10-26 20:46:00,2.36981,2.36997,2.36976,2.36982,31300000.0
2006-10-26 20:47:00,2.36978,2.36978,2.36948,2.36952,176600001.0
2006-10-26 20:48:00,2.3694,2.36963,2.36933,2.36963,202100000.0
2006-10-26 20:49:00,2.36978,2.36978,2.36938,2.36952,118000000.0
2006-10-26 20:50:00,2.36947,2.36961,2.36935,2.36935,161500000.0
2006-10-26 20:51:00,2.3693,2.3693,2.36899,2.36899,108800000.0
2006-10-26 20:52:00,2.36909,2.36928,2.36896,2.36907,155800000.0
2006-10-26 20:53:00,2.36926,2.36957,2.36926,2.3694,213100000.0
2006-10-26 20:54:00,2.36937,2.36937,2.36906,2.36917,130100000.0
2006-10-26 20:55:00,2.36927,2.36929,2.36923,2.36923,27800000.0
2006-10-26 20:56:00,2.36923,2.36946,2.36911,2.36935,291100000.0
2006-10-26 20:57:00,2.36942,2.36966,2.36936,2.36952,343800000.0
2006-10-26 20:58:00,2.36954,2.36982,2.36954,2.36963,167100000.0
2006-10-26 20:59:00,2.36962,2.36973,2.36945,2.3696,250300001.0
2006-10-26 21:00:00,2.3696,2.36985,2.3696,2.36968,235500000.0
2006-10-26 21:01:00,2.36969,2.36977,2.36938,2.36958,311900000.0
2006-10-26 21:02:00,2.36967,2.36973,2.36955,2.36955,113200000.0
2006-10-26 21:03:00,2.36955,2.36971,2.36929,2.36952,73400000.0
2006-10-26 21:04:00,2.36955,2.36956,2.36944,2.36955,70900000.0
2006-10-26 21:05:00,2.36955,2.36967,2.36955,2.36955,57200000.0
2006-10-26 21:06:00,2.36958,2.36976,2.36958,2.3696,55500000.0
2006-10-26 21:07:00,2.36956,2.36995,2.36953,2.36988,27000000.0
2006-10-26 21:08:00,2.36996,2.37029,2.36991,2.37007,50500000.0
2006-10-26 21:09:00,2.37014,2.37031,2.37014,2.3702,36400000.0
2006-10-26 21:10:00,2.37028,2.37028,2.37009,2.37017,70200000.0
2006-10-26 21:11:00,2.37013,2.37032,2.3701,2.3701,140100000.0
2006-10-26 21:12:00,2.37006,2.37017,2.37006,2.37017,37200000.0
2006-10-26 21:13:00,2.37015,2.37028,2.37005,2.37018,138700000.0
2006-10-26 21:14:00,2.37017,2.37028,2.36999,2.37026,115100000.0
2006-10-26 21:15:00,2.37017,2.37044,2.37017,2.37023,170500000.0
2006-10-26 21:16:00,2.37028,2.3704,2.37007,2.37033,106000000.0
2006-10-26 21:17:00,2.3703,2.3703,2.36996,2.37004,178900001.0
2006-10-26 21:18:00,2.37,2.37005,2.36978,2.36995,129600000.0
2006-10-26 21:19:00,2.36985,2.37003,2.36972,2.36973,101100000.0
2006-10-26 21:20:00,2.36981,2.36993,2.36968,2.36973,204100000.0
2006-10-26 21:21:00,2.36972,2.36993,2.36957,2.36967,250100000.0
2006-10-26 21:22:00,2.36972,2.36994,2.3697,2.36982,130200000.0
2006-10-26 21:23:00,2.36996,2.36996,2.36973,2.36979,139800000.0
2006-10-26 21:24:00,2.36982,2.36993,2.36973,2.36993,53700000.0
2006-10-26 21:25:00,2.3699,2.36995,2.36986,2.36987,62800000.0
2006-10-26 21:26:00,2.36986,2.36986,2.36967,2.36971,35600000.0
2006-10-26 21:27:00,2.36956,2.36988,2.36956,2.36988,76500000.0
2006-10-26 21:28:00,2.36995,2.36995,2.3698,2.36982,116000000.0
2006-10-26 21:29:00,2.36982,2.36991,2.36973,2.36981,51100000.0
2006-10-26 21:30:00,2.36989,2.3699,2.36973,2.3699,30300000.0
2006-10-26 21:31:00,2.36986,2.36992,2.36976,2.36981,13300000.0
2006-10-26 21:32:00,2.36998,2.37014,2.36981,2.36993,207300000.0
2006-10-26 21:33:00,2.36983,2.37022,2.36983,2.37022,63800000.0
2006-10-26 21:34:00,2.37037,2.37039,2.37016,2.37016,160000000.0
2006-10-26 21:35:00,2.3702,2.37025,2.37017,2.37021,22900000.0
2006-10-26 21:36:00,2.37038,2.37043,2.37024,2.37024,24000000.0
2006-10-26 21:37:00,2.37024,2.37031,2.37011,2.3703,69000000.0
2006-10-26 21:38:00,2.37029,2.37038,2.37018,2.37034,59200000.0
2006-10-26 21:39:00,2.37033,2.37054,2.37026,2.37026,30500000.0
2006-10-26 21:40:00,2.37037,2.37041,2.37032,2.37034,31200000.0
2006-10-26 21:41:00,2.37019,2.37061,2.37019,2.37057,22200000.0
2006-10-26 21:42:00,2.37052,2.37052,2.37033,2.37041,137299999.0
2006-10-26 21:43:00,2.37038,2.3707,2.37032,2.37032,98300000.0
2006-10-26 21:44:00,2.37038,2.37051,2.3703,2.37043,85700000.0
2006-10-26 21:45:00,2.37045,2.37057,2.37037,2.37049,98600001.0
2006-10-26 21:46:00,2.37059,2.37099,2.37059,2.37078,90099999.0
2006-10-26 21:47:00,2.37074,2.37081,2.37033,2.37039,103700000.0
2006-10-26 21:48:00,2.3705,2.37069,2.37049,2.37052,31800000.0
2006-10-26 21:49:00,2.37052,2.37059,2.37037,2.3705,91600000.0
2006-10-26 21:50:00,2.37065,2.37065,2.37055,2.37056,27800000.0
2006-10-26 21:51:00,2.3706,2.37071,2.37053,2.37058,53900000.0
2006-10-26 21:52:00,2.3705,2.37062,2.37045,2.3705,166400000.0
2006-10-26 21:53:00,2.37049,2.37049,2.37024,2.37024,63700000.0
2006-10-26 21:54:00,2.37025,2.37058,2.37025,2.37058,22500000.0
2006-10-26 21:55:00,2.37056,2.37072,2.37047,2.37072,65200000.0
2006-10-26 21:56:00,2.37078,2.37082,2.37069,2.37081,71900000.0
2006-10-26 21:57:00,2.37082,2.37096,2.37082,2.37096,24800000.0
2006-10-26 21:58:00,2.37099,2.37113,2.37093,2.371,37600000.0
2006-10-26 21:59:00,2.37095,2.37095,2.37068,2.37085,163700000.0
2006-10-26 22:00:00,2.37078,2.37088,2.37067,2.37085,87700000.0
2006-10-26 22:01:00,2.37075,2.37098,2.37071,2.37098,26000000.0
2006-10-26 22:02:00,2.37102,2.37115,2.3708,2.3708,126700001.0
2006-10-26 22:03:00,2.3707,2.37089,2.37048,2.37089,24700000.0
2006-10-26 22:04:00,2.37098,2.37104,2.37074,2.37076,80600000.0
2006-10-26 22:05:00,2.3707,2.37097,2.37056,2.37065,74200000.0
2006-10-26 22:06:00,2.37056,2.37066,2.37047,2.37066,26800000.0
2006-10-26 22:07:00,2.37073,2.37073,2.37065,2.37068,29600000.0
2006-10-26 22:08:00,2.37068,2.37068,2.37062,2.37062,41500000.0
2006-10-26 22:09:00,2.37063,2.37074,2.37054,2.37067,25400000.0
2006-10-26 22:10:00,2.37068,2.37069,2.37044,2.37069,27900000.0
2006-10-26 22:11:00,2.37069,2.37074,2.37048,2.37059,43700000.0
2006-10-26 22:12:00,2.37062,2.37064,2.37037,2.37037,56600000.0
2006-10-26 22:13:00,2.37036,2.37048,2.3703,2.37048,59899999.0
2006-10-26 22:14:00,2.37058,2.37059,2.37042,2.37056,37500000.0
2006-10-26 22:15:00,2.37043,2.37068,2.37033,2.3706,133700000.0
2006-10-26 22:16:00,2.37054,2.37067,2.37036,2.37036,142500000.0
2006-10-26 22:17:00,2.37027,2.37049,2.37027,2.37037,49700000.0
2006-10-26 22:18:00,2.37035,2.37035,2.37029,2.37033,17200000.0
2006-10-26 22:19:00,2.37029,2.37033,2.37016,2.37026,49700000.0
2006-10-26 22:20:00,2.37036,2.37048,2.37033,2.37035,34800000.0
2006-10-26 22:21:00,2.37023,2.3704,2.37021,2.3704,37900000.0
2006-10-26 22:22:00,2.37046,2.37065,2.37042,2.37049,86500000.0
2006-10-26 22:23:00,2.37042,2.37048,2.37036,2.37037,65899999.0
2006-10-26 22:24:00,2.37037,2.37046,2.37037,2.37037,31700000.0
2006-10-26 22:25:00,2.37046,2.37046,2.37027,2.37027,51200000.0
2006-10-26 22:26:00,2.37018,2.37018,2.37004,2.37016,22800000.0
2006-10-26 22:27:00,2.37025,2.37034,2.37016,2.37019,23100000.0
2006-10-26 22:28:00,2.37028,2.37041,2.37022,2.37025,31900000.0
2006-10-26 22:29:00,2.37015,2.37019,2.37005,2.37006,126000000.0
2006-10-26 22:30:00,2.37001,2.37027,2.36985,2.3699,116700000.0
2006-10-26 22:31:00,2.36995,2.37005,2.36989,2.36989,27800000.0
2006-10-26 22:32:00,2.36976,2.36988,2.36954,2.36959,29900000.0
2006-10-26 22:33:00,2.36953,2.36959,2.36945,2.36945,52400000.0
2006-10-26 22:34:00,2.36945,2.36956,2.36944,2.3695,82900000.0
2006-10-26 22:35:00,2.36938,2.3696,2.36938,2.36942,41900000.0
2006-10-26 22:36:00,2.36943,2.36948,2.3693,2.36948,34600000.0
2006-10-26 22:37:00,2.36936,2.36943,2.36935,2.36939,42700000.0
2006-10-26 22:38:00,2.3695,2.36965,2.36939,2.36955,33400000.0
2006-10-26 22:39:00,2.36945,2.36949,2.3694,2.3694,15400000.0
2006-10-26 22:40:00,2.36932,2.3695,2.36927,2.36948,43900000.0
2006-10-26 22:41:00,2.3694,2.36949,2.36926,2.36926,27500000.0
2006-10-26 22:42:00,2.36908,2.36924,2.36898,2.36924,72500000.0
2006-10-26 22:43:00,2.36931,2.36956,2.36919,2.36919,129300000.0
2006-10-26 22:44:00,2.3691,2.36923,2.36891,2.36907,52200000.0
2006-10-26 22:45:00,2.36912,2.36933,2.3691,2.36917,78600000.0
2006-10-26 22:46:00,2.3692,2.36926,2.36915,2.36921,93000000.0
2006-10-26 22:47:00,2.36933,2.36936,2.36911,2.36914,23000000.0
2006-10-26 22:48:00,2.36907,2.36922,2.36896,2.36904,77200000.0
2006-10-26 22:49:00,2.36911,2.36931,2.36904,2.36919,63500000.0
2006-10-26 22:50:00,2.36911,2.36922,2.36907,2.36907,14000000.0
2006-10-26 22:51:00,2.36899,2.36924,2.36895,2.36895,76700000.0
2006-10-26 22:52:00,2.36884,2.36917,2.36884,2.36917,48600000.0
2006-10-26 22:53:00,2.36912,2.36923,2.36894,2.3691,40100000.0
2006-10-26 22:54:00,2.36906,2.36916,2.36891,2.36916,35100000.0
2006-10-26 22:55:00,2.3692,2.36927,2.36905,2.36905,47400000.0
2006-10-26 22:56:00,2.36903,2.36905,2.36894,2.36894,18600000.0
2006-10-26 22:57:00,2.36931,2.36944,2.36928,2.36942,23800000.0
2006-10-26 22:58:00,2.36917,2.3693,2.36912,2.36912,46300000.0
2006-10-26 22:59:00,2.36904,2.36913,2.36893,2.36913,33400000.0
2006-10-26 23:00:00,2.36882,2.36882,2.36875,2.36875,7400000.0
2006-10-26 23:01:00,2.36876,2.36899,2.36876,2.36899,6400000.0
2006-10-26 23:02:00,2.36902,2.36923,2.36886,2.36923,29600000.0
2006-10-26 23:03:00,2.3691,2.3691,2.36891,2.36902,30700000.0
2006-10-26 23:04:00,2.36908,2.36913,2.36893,2.36908,30800000.0
2006-10-26 23:05:00,2.3692,2.36945,2.3692,2.36933,38100000.0
2006-10-26 23:06:00,2.36922,2.36937,2.36909,2.3691,68200000.0
2006-10-26 23:07:00,2.36914,2.3693,2.3691,2.3693,20000000.0
2006-10-26 23:08:00,2.36926,2.36926,2.36897,2.36899,22200000.0
2006-10-26 23:09:00,2.36907,2.36909,2.36899,2.36899,42300000.0
2006-10-26 23:10:00,2.36895,2.36924,2.36895,2.36924,27800000.0
2006-10-26 23:11:00,2.36932,2.3694,2.36925,2.36925,34500000.0
2006-10-26 23:12:00,2.3692,2.36921,2.36896,2.36906,33300000.0
2006-10-26 23:13:00,2.36912,2.36913,2.36892,2.36892,32600000.0
2006-10-26 23:14:00,2.36887,2.36906,2.36884,2.36884,23500000.0
2006-10-26 23:15:00,2.3691,2.36912,2.36905,2.36905,19200000.0
2006-10-26 23:16:00,2.36903,2.36903,2.36892,2.36892,4800000.0
2006-10-26 23:17:00,2.36886,2.36906,2.36886,2.3689,12600000.0
2006-10-26 23:18:00,2.3691,2.36911,2.36886,2.36893,50500000.0
2006-10-26 23:19:00,2.36892,2.36906,2.36874,2.36905,20300000.0
2006-10-26 23:20:00,2.3692,2.36945,2.36904,2.36945,21100000.0
2006-10-26 23:21:00,2.3696,2.3696,2.36939,2.36954,48500001.0
2006-10-26 23:22:00,2.36995,2.36997,2.3698,2.36985,48500001.0
2006-10-26 23:23:00,2.36965,2.36965,2.3693,2.36952,17000000.0
2006-10-26 23:24:00,2.36951,2.36951,2.36939,2.36948,21400000.0
2006-10-26 23:25:00,2.36958,2.36963,2.36931,2.36963,45400000.0
2006-10-26 23:26:00,2.36955,2.36955,2.36945,2.36945,6300000.0
2006-10-26 23:27:00,2.36949,2.36961,2.36935,2.36946,57700001.0
2006-10-26 23:28:00,2.36958,2.36969,2.36944,2.36965,41399999.0
2006-10-26 23:29:00,2.3697,2.36976,2.36948,2.3695,17300000.0
2006-10-26 23:30:00,2.36949,2.36958,2.36949,2.36956,47100000.0
2006-10-26 23:31:00,2.37017,2.37049,2.37001,2.37038,52500000.0
2006-10-26 23:32:00,2.37062,2.37062,2.36989,2.37041,42600000.0
2006-10-26 23:33:00,2.37069,2.37072,2.37039,2.37047,43100000.0
2006-10-26 23:34:00,2.37047,2.37066,2.37023,2.37023,50000000.0
2006-10-26 23:35:00,2.3701,2.37016,2.36979,2.36991,47000000.0
2006-10-26 23:36:00,2.37008,2.37019,2.36984,2.36998,32700000.0
2006-10-26 23:37:00,2.37,2.37026,2.36997,2.37009,18400000.0
2006-10-26 23:38:00,2.37024,2.37033,2.37004,2.37033,32200000.0
2006-10-26 23:39:00,2.37026,2.37043,2.37014,2.37031,35200000.0
2006-10-26 23:40:00,2.37022,2.37022,2.37022,2.37022,4800000.0
2006-10-26 23:41:00,2.37012,2.37012,2.36979,2.36998,24900000.0
2006-10-26 23:42:00,2.37016,2.37016,2.36971,2.36971,17500000.0
2006-10-26 23:43:00,2.36966,2.37003,2.36953,2.37003,21800000.0
2006-10-26 23:44:00,2.37017,2.37017,2.37,2.37009,47700000.0
2006-10-26 23:45:00,2.36997,2.37007,2.36986,2.37007,23000000.0
2006-10-26 23:46:00,2.37005,2.37005,2.36944,2.36958,36700000.0
2006-10-26 23:47:00,2.36944,2.36969,2.36943,2.36944,43800000.0
2006-10-26 23:48:00,2.36928,2.36928,2.36873,2.36885,18200000.0
2006-10-26 23:49:00,2.36873,2.36881,2.36866,2.36879,19600000.0
2006-10-26 23:50:00,2.3691,2.36924,2.36882,2.36882,20600000.0
2006-10-26 23:51:00,2.36893,2.36917,2.36893,2.36913,48400000.0
2006-10-26 23:52:00,2.36922,2.3699,2.36922,2.3699,45900000.0
2006-10-26 23:53:00,2.36981,2.36981,2.36951,2.36963,22900000.0
2006-10-26 23:54:00,2.37002,2.37009,2.36941,2.36951,18400000.0
2006-10-26 23:55:00,2.36974,2.36988,2.36968,2.36969,24500000.0
2006-10-26 23:56:00,2.36981,2.36987,2.36967,2.36974,29400000.0
2006-10-26 23:57:00,2.36963,2.37028,2.36963,2.37025,23900000.0
2006-10-26 23:58:00,2.37037,2.37039,2.37004,2.37039,31500000.0
2006-10-26 23:59:00,2.37021,2.37046,2.36997,2.37026,19700000.0
2006-10-27 00:00:00,2.36992,2.36995,2.36982,2.36982,29000000.0
2006-10-27 00:01:00,2.36976,2.37,2.36976,2.36998,27599999.0
2006-10-27 00:02:00,2.36999,2.37039,2.36994,2.37009,29500000.0
2006-10-27 00:03:00,2.36987,2.36987,2.36941,2.36941,22300000.0
2006-10-27 00:04:00,2.36942,2.36958,2.36942,2.36953,11200000.0
2006-10-27 00:05:00,2.36954,2.36979,2.36954,2.36978,17000000.0
2006-10-27 00:06:00,2.36977,2.36977,2.36942,2.36952,19500000.0
2006-10-27 00:07:00,2.36952,2.36979,2.3695,2.36979,17600000.0
2006-10-27 00:08:00,2.36986,2.36986,2.36958,2.36958,28600000.0
2006-10-27 00:09:00,2.36975,2.36975,2.36936,2.36952,40600000.0
2006-10-27 00:10:00,2.36929,2.36932,2.36926,2.36926,5300000.0
2006-10-27 00:11:00,2.36937,2.36948,2.36937,2.36948,11200000.0
2006-10-27 00:12:00,2.3696,2.3696,2.36938,2.36951,37200000.0
2006-10-27 00:13:00,2.36957,2.36979,2.36954,2.36959,19600000.0
2006-10-27 00:14:00,2.36954,2.36954,2.36942,2.36942,19700000.0
2006-10-27 00:15:00,2.36941,2.36956,2.36941,2.36956,7200000.0
2006-10-27 00:16:00,2.36971,2.36979,2.3696,2.3697,37500000.0
2006-10-27 00:17:00,2.36959,2.36977,2.3695,2.36955,22900000.0
2006-10-27 00:18:00,2.36953,2.36953,2.36944,2.36953,39100000.0
2006-10-27 00:19:00,2.36967,2.36967,2.36946,2.36957,38200000.0
2006-10-27 00:20:00,2.36955,2.36955,2.36955,2.36955,8000000.0
2006-10-27 00:21:00,2.36958,2.36967,2.36958,2.36967,8000000.0
2006-10-27 00:22:00,2.36965,2.36969,2.3695,2.36969,23500000.0
2006-10-27 00:23:00,2.36932,2.36952,2.36909,2.36941,55000000.0
2006-10-27 00:24:00,2.3698,2.3698,2.36944,2.36957,21600000.0
2006-10-27 00:25:00,2.36956,2.36965,2.36939,2.36965,14600000.0
2006-10-27 00:26:00,2.36955,2.36955,2.36914,2.36929,36700000.0
2006-10-27 00:27:00,2.36925,2.36949,2.36925,2.36943,27400000.0
2006-10-27 00:28:00,2.36963,2.36963,2.3695,2.3695,7200000.0
2006-10-27 00:29:00,2.36951,2.36963,2.36947,2.36951,22800000.0
2006-10-27 00:30:00,2.36939,2.36953,2.36939,2.36951,28100000.0
2006-10-27 00:31:00,2.36949,2.36949,2.36924,2.36924,35100000.0
2006-10-27 00:32:00,2.36918,2.36959,2.36918,2.36927,29300000.0
2006-10-27 00:33:00,2.36936,2.3694,2.36898,2.36898,40400000.0
2006-10-27 00:34:00,2.36922,2.36952,2.36922,2.36949,37100000.0
2006-10-27 00:35:00,2.36925,2.3695,2.36922,2.3695,53800000.0
2006-10-27 00:36:00,2.36937,2.36937,2.3693,2.3693,13500000.0
2006-10-27 00:37:00,2.36929,2.36943,2.36929,2.3693,21200000.0
2006-10-27 00:38:00,2.36938,2.36955,2.36922,2.36955,38600000.0
2006-10-27 00:39:00,2.3695,2.3695,2.369,2.36903,14400000.0
2006-10-27 00:40:00,2.3691,2.3691,2.36905,2.3691,10300000.0
2006-10-27 00:41:00,2.36935,2.36935,2.36905,2.36915,25400000.0
2006-10-27 00:42:00,2.36943,2.36948,2.36924,2.36924,24600000.0
2006-10-27 00:43:00,2.36965,2.36965,2.36932,2.36937,22000000.0
2006-10-27 00:44:00,2.36922,2.36927,2.36903,2.36923,38600000.0
2006-10-27 00:45:00,2.36925,2.3694,2.36906,2.36912,53200000.0
2006-10-27 00:46:00,2.36882,2.36905,2.36876,2.36888,26600000.0
2006-10-27 00:47:00,2.36906,2.36936,2.36906,2.36916,22400000.0
2006-10-27 00:48:00,2.36919,2.36936,2.36919,2.36931,27500000.0
2006-10-27 00:49:00,2.36925,2.36932,2.36907,2.3691,30400000.0
2006-10-27 00:50:00,2.36908,2.36908,2.36907,2.36907,3600000.0
2006-10-27 00:51:00,2.36904,2.36934,2.36898,2.36934,29300000.0
2006-10-27 00:52:00,2.3692,2.36927,2.36899,2.36899,28600000.0
2006-10-27 00:53:00,2.369,2.36915,2.369,2.36905,35200000.0
2006-10-27 00:54:00,2.36899,2.36924,2.36895,2.36924,28000000.0
2006-10-27 00:55:00,2.36898,2.36905,2.36867,2.36905,24900000.0
2006-10-27 00:56:00,2.36913,2.3693,2.3691,2.36918,31900000.0
2006-10-27 00:57:00,2.36922,2.36948,2.36922,2.36948,29700000.0
2006-10-27 00:58:00,2.36929,2.36952,2.36925,2.36938,28500000.0
2006-10-27 00:59:00,2.36939,2.36939,2.3693,2.3693,21700000.0
2006-10-27 01:00:00,2.36937,2.36943,2.36924,2.36943,55400000.0
2006-10-27 01:01:00,2.36941,2.36946,2.36926,2.36943,50400000.0
2006-10-27 01:02:00,2.36931,2.36976,2.36931,2.36955,24600000.0
2006-10-27 01:03:00,2.36957,2.36957,2.36931,2.36931,28300000.0
2006-10-27 01:04:00,2.36964,2.3699,2.36955,2.36964,45300001.0
2006-10-27 01:05:00,2.37023,2.37029,2.36955,2.36975,62200000.0
2006-10-27 01:06:00,2.36972,2.36989,2.36968,2.36989,28500000.0
2006-10-27 01:07:00,2.36975,2.36996,2.36975,2.36988,53299999.0
2006-10-27 01:08:00,2.36968,2.36994,2.36966,2.36994,27400000.0
2006-10-27 01:09:00,2.37012,2.37031,2.37003,2.37003,47500000.0
2006-10-27 01:10:00,2.37011,2.37011,2.36981,2.36987,60600000.0
2006-10-27 01:11:00,2.36977,2.3698,2.36969,2.36969,7200000.0
2006-10-27 01:12:00,2.36965,2.37001,2.36958,2.37,40600000.0
2006-10-27 01:13:00,2.36993,2.36993,2.3697,2.3697,33600000.0
2006-10-27 01:14:00,2.36979,2.36994,2.36979,2.36992,53000000.0
2006-10-27 01:15:00,2.36993,2.36995,2.36978,2.36993,31900000.0
2006-10-27 01:16:00,2.37008,2.3701,2.36991,2.36991,19900000.0
2006-10-27 01:17:00,2.36995,2.37035,2.36987,2.37028,28200000.0
2006-10-27 01:18:00,2.37027,2.37027,2.36992,2.37004,21700000.0
2006-10-27 01:19:00,2.37032,2.37055,2.37008,2.37008,34000000.0
2006-10-27 01:20:00,2.37006,2.3703,2.37006,2.37026,48400000.0
2006-10-27 01:21:00,2.37026,2.37026,2.37016,2.37025,30000000.0
2006-10-27 01:22:00,2.37019,2.37037,2.37008,2.37021,40700000.0
2006-10-27 01:23:00,2.37005,2.37015,2.37,2.3701,26700000.0
2006-10-27 01:24:00,2.36996,2.37016,2.36996,2.37006,49700000.0
2006-10-27 01:25:00,2.37011,2.37016,2.37011,2.37016,4800000.0
2006-10-27 01:26:00,2.37017,2.37023,2.37006,2.37006,19100000.0
2006-10-27 01:27:00,2.37004,2.37005,2.36977,2.36992,61100000.0
2006-10-27 01:28:00,2.36987,2.37001,2.36981,2.36985,26400000.0
2006-10-27 01:29:00,2.36993,2.37007,2.36982,2.36998,21400000.0
2006-10-27 01:30:00,2.36998,2.37018,2.3698,2.36986,23600000.0
2006-10-27 01:31:00,2.36975,2.37013,2.36975,2.37013,12000000.0
2006-10-27 01:32:00,2.37008,2.37008,2.36975,2.36975,14100000.0
2006-10-27 01:33:00,2.3697,2.36999,2.3697,2.36996,33400000.0
2006-10-27 01:34:00,2.36987,2.37017,2.36958,2.36958,43200000.0
2006-10-27 01:35:00,2.36974,2.36992,2.36974,2.36979,17200000.0
2006-10-27 01:36:00,2.36968,2.37005,2.36968,2.37005,30000000.0
2006-10-27 01:37:00,2.36988,2.37007,2.36973,2.36985,25500000.0
2006-10-27 01:38:00,2.36991,2.36991,2.36924,2.36924,21200000.0
2006-10-27 01:39:00,2.36903,2.36933,2.36897,2.36897,47000000.0
2006-10-27 01:40:00,2.36914,2.36914,2.36896,2.36896,19100000.0
2006-10-27 01:41:00,2.36908,2.36932,2.36904,2.36919,46900000.0
2006-10-27 01:42:00,2.36915,2.36934,2.36915,2.36918,34000000.0
2006-10-27 01:43:00,2.36905,2.36915,2.36905,2.36905,30000000.0
2006-10-27 01:44:00,2.3692,2.36937,2.36912,2.36917,31000000.0
2006-10-27 01:45:00,2.36917,2.36932,2.36917,2.36917,24000000.0
2006-10-27 01:46:00,2.36907,2.36939,2.36907,2.36918,33000000.0
2006-10-27 01:47:00,2.36913,2.36932,2.36913,2.36932,19400000.0
2006-10-27 01:48:00,2.36937,2.36937,2.36909,2.36918,46100000.0
2006-10-27 01:49:00,2.36915,2.36915,2.36895,2.36895,25500000.0
2006-10-27 01:50:00,2.36885,2.36911,2.36885,2.36897,47200000.0
2006-10-27 01:51:00,2.36901,2.36943,2.3688,2.36943,34500000.0
2006-10-27 01:52:00,2.36948,2.36957,2.36937,2.36941,60800000.0
2006-10-27 01:53:00,2.36942,2.36948,2.36902,2.36917,20800000.0
2006-10-27 01:54:00,2.36922,2.36938,2.3689,2.3689,23100000.0
2006-10-27 01:55:00,2.36901,2.36919,2.36901,2.36908,39900000.0
2006-10-27 01:56:00,2.36898,2.36899,2.36889,2.3689,18000000.0
2006-10-27 01:57:00,2.36909,2.36909,2.36879,2.3689,48100000.0
2006-10-27 01:58:00,2.36897,2.36904,2.36897,2.36897,17800000.0
2006-10-27 01:59:00,2.369,2.36932,2.36898,2.36898,21400000.0
2006-10-27 02:00:00,2.36901,2.36936,2.36888,2.36899,49200000.0
2006-10-27 02:01:00,2.36876,2.36876,2.36839,2.36845,29400000.0
2006-10-27 02:02:00,2.36865,2.36886,2.36852,2.36873,26600000.0
2006-10-27 02:03:00,2.36894,2.36913,2.36894,2.36909,18600000.0
2006-10-27 02:04:00,2.36918,2.36939,2.36912,2.36939,22600000.0
2006-10-27 02:05:00,2.36945,2.36958,2.3694,2.36951,47300000.0
2006-10-27 02:06:00,2.36928,2.36937,2.36905,2.36918,43400000.0
2006-10-27 02:07:00,2.36921,2.36931,2.36919,2.36928,34800000.0
2006-10-27 02:08:00,2.36919,2.3695,2.36916,2.3695,41500000.0
2006-10-27 02:09:00,2.36955,2.36955,2.36932,2.36933,25200000.0
2006-10-27 02:10:00,2.36958,2.36982,2.36956,2.36981,35600000.0
2006-10-27 02:11:00,2.36948,2.36964,2.36948,2.36953,33600000.0
2006-10-27 02:12:00,2.36965,2.37009,2.36965,2.37009,29000000.0
2006-10-27 02:13:00,2.36993,2.36993,2.36976,2.36982,18000000.0
2006-10-27 02:14:00,2.36994,2.37003,2.36978,2.36982,35400000.0
2006-10-27 02:15:00,2.36989,2.36989,2.36956,2.36963,25900000.0
2006-10-27 02:16:00,2.3695,2.36988,2.3695,2.36983,35600000.0
2006-10-27 02:17:00,2.36966,2.36966,2.36954,2.36954,25200000.0
2006-10-27 02:18:00,2.36944,2.36968,2.36932,2.36952,32400000.0
2006-10-27 02:19:00,2.36947,2.36965,2.36947,2.36958,59300000.0
2006-10-27 02:20:00,2.36958,2.36965,2.3693,2.3696,34000000.0
2006-10-27 02:21:00,2.3696,2.3697,2.36944,2.3697,33500000.0
2006-10-27 02:22:00,2.36993,2.36993,2.3693,2.36951,36400000.0
2006-10-27 02:23:00,2.36955,2.36985,2.36953,2.36953,39900000.0
2006-10-27 02:24:00,2.3694,2.36959,2.3694,2.36946,48500000.0
2006-10-27 02:25:00,2.36956,2.36972,2.36956,2.36972,15700000.0
2006-10-27 02:26:00,2.3697,2.36971,2.36951,2.36971,37300000.0
2006-10-27 02:27:00,2.36969,2.36972,2.36943,2.36943,25900000.0
2006-10-27 02:28:00,2.36957,2.3698,2.36954,2.3698,19100000.0
2006-10-27 02:29:00,2.36965,2.3697,2.36948,2.36948,37900000.0
2006-10-27 02:30:00,2.36956,2.36979,2.36956,2.3696,29500000.0
2006-10-27 02:31:00,2.36955,2.3697,2.36955,2.3697,34300000.0
2006-10-27 02:32:00,2.36961,2.36972,2.36951,2.36951,29400000.0
2006-10-27 02:33:00,2.36942,2.36951,2.3693,2.3693,28000000.0
2006-10-27 02:34:00,2.36931,2.3694,2.36919,2.36924,39000000.0
2006-10-27 02:35:00,2.36927,2.36949,2.36926,2.36927,20100000.0
2006-10-27 02:36:00,2.36944,2.36944,2.36917,2.3692,38800000.0
2006-10-27 02:37:00,2.36924,2.36932,2.36897,2.3692,37100000.0
2006-10-27 02:38:00,2.36925,2.36941,2.36923,2.36923,14600000.0
2006-10-27 02:39:00,2.36925,2.36934,2.3692,2.36934,44000000.0
2006-10-27 02:40:00,2.36931,2.36947,2.36931,2.36947,26800000.0
2006-10-27 02:41:00,2.36963,2.36963,2.36953,2.36955,32800000.0
2006-10-27 02:42:00,2.36933,2.3695,2.36933,2.3695,19400000.0
2006-10-27 02:43:00,2.36949,2.36961,2.36927,2.36952,36700000.0
2006-10-27 02:44:00,2.36962,2.36962,2.36961,2.36961,4800000.0
2006-10-27 02:45:00,2.36962,2.3698,2.36943,2.36962,28500000.0
2006-10-27 02:46:00,2.36966,2.36979,2.36943,2.36945,46300000.0
2006-10-27 02:47:00,2.3695,2.36991,2.36947,2.36979,42400000.0
2006-10-27 02:48:00,2.36989,2.36989,2.36956,2.36964,19500000.0
2006-10-27 02:49:00,2.36957,2.36959,2.36952,2.36959,27400000.0
2006-10-27 02:50:00,2.3695,2.36954,2.36921,2.36921,26700000.0
2006-10-27 02:51:00,2.36911,2.36973,2.36904,2.36973,48199998.0
2006-10-27 02:52:00,2.36951,2.36951,2.36928,2.36936,49199999.0
2006-10-27 02:53:00,2.36929,2.36938,2.36906,2.36925,27300000.0
2006-10-27 02:54:00,2.36921,2.36924,2.36905,2.36906,19400000.0
2006-10-27 02:55:00,2.36898,2.36913,2.36874,2.36874,45200000.0
2006-10-27 02:56:00,2.36896,2.36915,2.36896,2.36905,22000000.0
2006-10-27 02:57:00,2.3691,2.3691,2.36889,2.3689,30400000.0
2006-10-27 02:58:00,2.36889,2.36892,2.36884,2.36884,17300000.0
2006-10-27 02:59:00,2.36899,2.36899,2.3688,2.3688,23600000.0
2006-10-27 03:00:00,2.3687,2.36913,2.3687,2.36898,30800000.0
2006-10-27 03:01:00,2.36893,2.36907,2.36889,2.3689,30900000.0
2006-10-27 03:02:00,2.36867,2.36867,2.36848,2.36854,16800000.0
2006-10-27 03:03:00,2.36858,2.36873,2.36841,2.36841,13900000.0
2006-10-27 03:04:00,2.36841,2.36866,2.36812,2.36866,36500000.0
2006-10-27 03:05:00,2.36855,2.36882,2.36842,2.36858,39300000.0
2006-10-27 03:06:00,2.36852,2.36866,2.36834,2.36847,24800000.0
2006-10-27 03:07:00,2.36839,2.36856,2.36818,2.36856,25400000.0
2006-10-27 03:08:00,2.36848,2.36865,2.36822,2.36865,29300000.0
2006-10-27 03:09:00,2.36844,2.36878,2.36844,2.36868,54799998.0
2006-10-27 03:10:00,2.36895,2.36895,2.3687,2.3687,25100000.0
2006-10-27 03:11:00,2.3689,2.36906,2.36888,2.36891,25300000.0
2006-10-27 03:12:00,2.36898,2.36898,2.36888,2.36888,12400000.0
2006-10-27 03:13:00,2.36881,2.36907,2.36867,2.36888,42400000.0
2006-10-27 03:14:00,2.36869,2.36889,2.36864,2.36873,30200000.0
2006-10-27 03:15:00,2.36867,2.36867,2.36842,2.36842,32700000.0
2006-10-27 03:16:00,2.36839,2.36878,2.36831,2.3686,48200000.0
2006-10-27 03:17:00,2.36862,2.36889,2.36861,2.36877,12500000.0
2006-10-27 03:18:00,2.36865,2.36885,2.36842,2.3685,62300000.0
2006-10-27 03:19:00,2.36848,2.36848,2.36807,2.36835,45100001.0
2006-10-27 03:20:00,2.36856,2.36862,2.36846,2.36852,27500000.0
2006-10-27 03:21:00,2.3685,2.36882,2.3685,2.36854,43300000.0
2006-10-27 03:22:00,2.36864,2.36864,2.36841,2.36841,20700000.0
2006-10-27 03:23:00,2.36835,2.36845,2.36835,2.3684,33700000.0
2006-10-27 03:24:00,2.36839,2.36863,2.36839,2.36846,35900000.0
2006-10-27 03:25:00,2.36857,2.36863,2.36857,2.36862,36800000.0
2006-10-27 03:26:00,2.36882,2.36903,2.36882,2.36892,29500000.0
2006-10-27 03:27:00,2.36899,2.3691,2.36884,2.36884,20000000.0
2006-10-27 03:28:00,2.3688,2.36894,2.36868,2.36886,59800000.0
2006-10-27 03:29:00,2.36905,2.36905,2.36862,2.36862,32300000.0
2006-10-27 03:30:00,2.36864,2.36864,2.3685,2.36853,22800000.0
2006-10-27 03:31:00,2.36853,2.36862,2.36845,2.36845,18400000.0
2006-10-27 03:32:00,2.36838,2.36839,2.36824,2.3683,42600000.0
2006-10-27 03:33:00,2.36845,2.36851,2.36827,2.36851,26600000.0
2006-10-27 03:34:00,2.36861,2.36864,2.36833,2.36837,30000000.0
2006-10-27 03:35:00,2.36821,2.36825,2.36797,2.36825,20700000.0
2006-10-27 03:36:00,2.36838,2.36849,2.36808,2.36825,33700000.0
2006-10-27 03:37:00,2.3683,2.36834,2.36812,2.36834,21400000.0
2006-10-27 03:38:00,2.3683,2.36848,2.3682,2.36832,24400000.0
2006-10-27 03:39:00,2.36833,2.36857,2.36828,2.36834,29700000.0
2006-10-27 03:40:00,2.36825,2.36843,2.36824,2.36824,32600000.0
2006-10-27 03:41:00,2.36826,2.36831,2.36823,2.36823,36100000.0
2006-10-27 03:42:00,2.36808,2.36818,2.36792,2.36818,30600000.0
2006-10-27 03:43:00,2.36825,2.36837,2.36808,2.36813,19200000.0
2006-10-27 03:44:00,2.36799,2.36824,2.36799,2.36813,42700000.0
2006-10-27 03:45:00,2.36812,2.36836,2.36812,2.36827,23800000.0
2006-10-27 03:46:00,2.36815,2.36838,2.36815,2.3683,46800000.0
2006-10-27 03:47:00,2.3682,2.3682,2.3682,2.3682,4000000.0
2006-10-27 03:48:00,2.36817,2.36843,2.36817,2.36824,37300000.0
2006-10-27 03:49:00,2.36814,2.36828,2.36808,2.36819,60800000.0
2006-10-27 03:50:00,2.36816,2.36818,2.36805,2.36814,18200000.0
2006-10-27 03:51:00,2.3683,2.3683,2.36801,2.36809,32200000.0
2006-10-27 03:52:00,2.36814,2.36825,2.36793,2.36816,48200000.0
2006-10-27 03:53:00,2.36811,2.36818,2.36802,2.36813,32200000.0
2006-10-27 03:54:00,2.36812,2.36828,2.3681,2.36821,56500000.0
2006-10-27 03:55:00,2.36824,2.36824,2.36821,2.36821,3500000.0
2006-10-27 03:56:00,2.36825,2.36825,2.3682,2.36823,13600000.0
2006-10-27 03:57:00,2.36831,2.36844,2.36822,2.36838,26400000.0
2006-10-27 03:58:00,2.36829,2.36847,2.36822,2.36847,19800000.0
2006-10-27 03:59:00,2.36831,2.36831,2.36811,2.36831,20800000.0
2006-10-27 04:00:00,2.36838,2.36839,2.3682,2.3682,12800000.0
2006-10-27 04:01:00,2.36808,2.36827,2.36808,2.36815,6400000.0
2006-10-27 04:02:00,2.36812,2.36843,2.36812,2.36841,42000000.0
2006-10-27 04:03:00,2.36836,2.36836,2.36822,2.36822,15600000.0
2006-10-27 04:04:00,2.36824,2.36841,2.36824,2.36841,23700000.0
2006-10-27 04:05:00,2.36835,2.36839,2.36818,2.36823,28800000.0
2006-10-27 04:06:00,2.3682,2.36835,2.36815,2.36835,58400000.0
2006-10-27 04:07:00,2.36833,2.36843,2.36827,2.36843,37200000.0
2006-10-27 04:08:00,2.36839,2.36862,2.36829,2.36862,39600000.0
2006-10-27 04:09:00,2.36853,2.36885,2.36853,2.36859,45800000.0
2006-10-27 04:10:00,2.36854,2.36861,2.3683,2.3683,38600000.0
2006-10-27 04:11:00,2.36835,2.36835,2.36819,2.36826,13800000.0
2006-10-27 04:12:00,2.36823,2.36846,2.36821,2.36846,55700000.0
2006-10-27 04:13:00,2.36844,2.36864,2.36832,2.36855,40700000.0
2006-10-27 04:14:00,2.36864,2.36876,2.36864,2.36876,11800000.0
2006-10-27 04:15:00,2.36855,2.36859,2.36823,2.36823,56200000.0
2006-10-27 04:16:00,2.36842,2.3687,2.3683,2.3683,21600000.0
2006-10-27 04:17:00,2.36842,2.36845,2.3684,2.36841,18500000.0
2006-10-27 04:18:00,2.36862,2.36862,2.36842,2.36842,14300000.0
2006-10-27 04:19:00,2.36841,2.36843,2.36829,2.36843,24000000.0
2006-10-27 04:20:00,2.36857,2.36859,2.36831,2.36831,39000000.0
2006-10-27 04:21:00,2.36833,2.36845,2.36826,2.36843,35300000.0
2006-10-27 04:22:00,2.36828,2.36831,2.36821,2.36831,20200000.0
2006-10-27 04:23:00,2.36828,2.36851,2.36826,2.36837,29400000.0
2006-10-27 04:24:00,2.36824,2.36825,2.36806,2.36812,54500000.0
2006-10-27 04:25:00,2.36839,2.36854,2.36826,2.36826,33600000.0
2006-10-27 04:26:00,2.36828,2.36837,2.36828,2.36837,13600000.0
2006-10-27 04:27:00,2.36848,2.36848,2.36839,2.36839,8400000.0
2006-10-27 04:28:00,2.36863,2.36892,2.36863,2.36892,7600000.0
2006-10-27 04:29:00,2.36922,2.36922,2.3689,2.3689,11500000.0
2006-10-27 04:30:00,2.36887,2.36905,2.36887,2.36888,73000000.0
2006-10-27 04:31:00,2.36876,2.36884,2.36876,2.36884,13600000.0
2006-10-27 04:32:00,2.36873,2.36889,2.36873,2.36889,25900000.0
2006-10-27 04:33:00,2.36888,2.36902,2.36885,2.36902,42500000.0
2006-10-27 04:34:00,2.36903,2.36907,2.3689,2.36907,35100000.0
2006-10-27 04:35:00,2.36866,2.36872,2.3683,2.36846,33100000.0
2006-10-27 04:36:00,2.36906,2.36906,2.36886,2.36902,29700000.0
2006-10-27 04:37:00,2.36901,2.36901,2.36897,2.36897,11600000.0
2006-10-27 04:38:00,2.36893,2.36895,2.36892,2.36895,12200000.0
2006-10-27 04:39:00,2.36892,2.36899,2.3688,2.3689,19200000.0
2006-10-27 04:40:00,2.36868,2.36899,2.36864,2.36899,24800000.0
2006-10-27 04:41:00,2.36895,2.36895,2.36878,2.36887,36600000.0
2006-10-27 04:42:00,2.36896,2.36903,2.36896,2.36902,25400000.0
2006-10-27 04:43:00,2.36889,2.36912,2.36889,2.369,40800000.0
2006-10-27 04:44:00,2.36893,2.36896,2.36883,2.36896,23700000.0
2006-10-27 04:45:00,2.36881,2.36923,2.36881,2.36923,13600000.0
2006-10-27 04:46:00,2.36924,2.36924,2.369,2.369,22600000.0
2006-10-27 04:47:00,2.36911,2.36949,2.36911,2.3694,33600000.0
2006-10-27 04:48:00,2.36949,2.36952,2.36932,2.36932,38500000.0
2006-10-27 04:49:00,2.36953,2.36984,2.3694,2.36957,56000000.0
2006-10-27 04:50:00,2.36968,2.36968,2.36937,2.36937,18900000.0
2006-10-27 04:51:00,2.36919,2.36949,2.36915,2.36945,64300000.0
2006-10-27 04:52:00,2.36948,2.36948,2.36944,2.36946,22100000.0
2006-10-27 04:53:00,2.36953,2.36953,2.36939,2.36948,27800000.0
2006-10-27 04:54:00,2.36942,2.36951,2.36934,2.36943,54700000.0
2006-10-27 04:55:00,2.36944,2.36955,2.36938,2.36952,43100000.0
2006-10-27 04:56:00,2.36954,2.36954,2.36915,2.36916,40600000.0
2006-10-27 04:57:00,2.36928,2.36929,2.36915,2.36927,34700000.0
2006-10-27 04:58:00,2.36927,2.36934,2.36924,2.3693,28100000.0
2006-10-27 04:59:00,2.36916,2.36928,2.36912,2.36912,23800000.0
2006-10-27 05:00:00,2.36916,2.36935,2.36913,2.36922,35500000.0
2006-10-27 05:01:00,2.3693,2.3693,2.36896,2.36901,39800000.0
2006-10-27 05:02:00,2.36896,2.36906,2.36883,2.369,19500000.0
2006-10-27 05:03:00,2.36905,2.36921,2.3689,2.36894,33500000.0
2006-10-27 05:04:00,2.36908,2.36908,2.36883,2.36884,27000000.0
2006-10-27 05:05:00,2.36897,2.369,2.36893,2.36898,20200000.0
2006-10-27 05:06:00,2.36891,2.36891,2.36884,2.36891,18000000.0
2006-10-27 05:07:00,2.36867,2.36898,2.36859,2.36886,64900000.0
2006-10-27 05:08:00,2.36894,2.36903,2.36887,2.3689,12000000.0
2006-10-27 05:09:00,2.36895,2.36895,2.36872,2.36892,41200000.0
2006-10-27 05:10:00,2.36881,2.36903,2.36865,2.36886,47100001.0
2006-10-27 05:11:00,2.36898,2.36898,2.36868,2.36868,25600000.0
2006-10-27 05:12:00,2.36868,2.36902,2.36868,2.36869,25800000.0
2006-10-27 05:13:00,2.36875,2.36891,2.36864,2.36882,34300000.0
2006-10-27 05:14:00,2.36885,2.36897,2.3688,2.3688,53700000.0
2006-10-27 05:15:00,2.36877,2.36877,2.36854,2.3687,36800000.0
2006-10-27 05:16:00,2.36852,2.36875,2.36852,2.36868,28400000.0
2006-10-27 05:17:00,2.3687,2.36894,2.3687,2.36882,31000000.0
2006-10-27 05:18:00,2.3688,2.36897,2.36878,2.36888,42500000.0
2006-10-27 05:19:00,2.36891,2.36892,2.36878,2.36889,60800000.0
2006-10-27 05:20:00,2.36871,2.36887,2.36866,2.36886,39600000.0
2006-10-27 05:21:00,2.3688,2.36888,2.36879,2.36882,30700000.0
2006-10-27 05:22:00,2.36872,2.36891,2.36865,2.36891,30400000.0
2006-10-27 05:23:00,2.36886,2.36891,2.36866,2.36878,29800000.0
2006-10-27 05:24:00,2.36872,2.36881,2.36869,2.3688,44600000.0
2006-10-27 05:25:00,2.36891,2.36894,2.36868,2.36868,35200000.0
2006-10-27 05:26:00,2.36881,2.36894,2.36876,2.3689,22700000.0
2006-10-27 05:27:00,2.36879,2.36879,2.36854,2.36869,29200000.0
2006-10-27 05:28:00,2.36874,2.36882,2.36862,2.36875,26600000.0
2006-10-27 05:29:00,2.36881,2.36886,2.36859,2.36886,28700000.0
2006-10-27 05:30:00,2.36876,2.36889,2.36848,2.36889,38000000.0
2006-10-27 05:31:00,2.36858,2.36862,2.36858,2.36858,26600000.0
2006-10-27 05:32:00,2.36866,2.36885,2.36866,2.3687,24200000.0
2006-10-27 05:33:00,2.36872,2.36886,2.36861,2.36885,20000000.0
2006-10-27 05:34:00,2.36873,2.36885,2.36867,2.36867,18000000.0
2006-10-27 05:35:00,2.36872,2.36872,2.3685,2.36855,20300000.0
2006-10-27 05:36:00,2.3684,2.36865,2.3684,2.36857,29500000.0
2006-10-27 05:37:00,2.36859,2.36872,2.36858,2.36866,12000000.0
2006-10-27 05:38:00,2.36845,2.3685,2.3684,2.3685,14200000.0
2006-10-27 05:39:00,2.36845,2.36859,2.36837,2.36844,33700000.0
2006-10-27 05:40:00,2.3683,2.36872,2.3683,2.36872,45400000.0
2006-10-27 05:41:00,2.36871,2.36871,2.36854,2.36854,15600000.0
2006-10-27 05:42:00,2.36848,2.36872,2.36848,2.36872,43300000.0
2006-10-27 05:43:00,2.36868,2.36868,2.36838,2.36852,14600000.0
2006-10-27 05:44:00,2.36853,2.36878,2.36853,2.36854,27200000.0
2006-10-27 05:45:00,2.36853,2.36869,2.36838,2.36838,33400000.0
2006-10-27 05:46:00,2.36866,2.36887,2.36864,2.36864,29900000.0
2006-10-27 05:47:00,2.36871,2.36889,2.36863,2.36889,13100000.0
2006-10-27 05:48:00,2.36882,2.36882,2.36861,2.36869,52400000.0
2006-10-27 05:49:00,2.36877,2.36881,2.36856,2.36868,36200000.0
2006-10-27 05:50:00,2.36844,2.36892,2.36844,2.36869,19600000.0
2006-10-27 05:51:00,2.36889,2.36889,2.36852,2.36861,63200000.0
2006-10-27 05:52:00,2.36872,2.36872,2.36857,2.36872,51300000.0
2006-10-27 05:53:00,2.36859,2.36866,2.36838,2.36866,33900000.0
2006-10-27 05:54:00,2.36854,2.36877,2.36839,2.36877,36600000.0
2006-10-27 05:55:00,2.36887,2.36888,2.36881,2.36883,39700000.0
2006-10-27 05:56:00,2.36878,2.36878,2.36865,2.3687,15000000.0
2006-10-27 05:57:00,2.36867,2.36898,2.36867,2.36879,31200000.0
2006-10-27 05:58:00,2.36872,2.36895,2.36872,2.36872,39100000.0
2006-10-27 05:59:00,2.36867,2.36867,2.36845,2.36856,38600000.0
2006-10-27 06:00:00,2.36861,2.36893,2.36854,2.36889,29500000.0
2006-10-27 06:01:00,2.36885,2.36898,2.36878,2.36885,30900000.0
2006-10-27 06:02:00,2.36876,2.36901,2.36876,2.36893,21300000.0
2006-10-27 06:03:00,2.36886,2.36898,2.36883,2.36898,21900000.0
2006-10-27 06:04:00,2.369,2.369,2.369,2.369,8800000.0
2006-10-27 06:05:00,2.36887,2.36897,2.36886,2.36897,26000000.0
2006-10-27 06:06:00,2.36908,2.36928,2.3689,2.3689,41900000.0
2006-10-27 06:07:00,2.3688,2.36892,2.36873,2.36873,34500000.0
2006-10-27 06:08:00,2.3689,2.36916,2.36885,2.369,40600000.0
2006-10-27 06:09:00,2.36895,2.36897,2.36865,2.36893,22700000.0
2006-10-27 06:10:00,2.369,2.36914,2.36886,2.36887,42200000.0
2006-10-27 06:11:00,2.36895,2.36906,2.36894,2.36894,20500000.0
2006-10-27 06:12:00,2.36899,2.36923,2.36895,2.36903,29900000.0
2006-10-27 06:13:00,2.36903,2.36912,2.36903,2.36909,15500000.0
2006-10-27 06:14:00,2.36894,2.36906,2.36884,2.36888,33500000.0
2006-10-27 06:15:00,2.36884,2.36896,2.36879,2.36884,50000000.0
2006-10-27 06:16:00,2.36902,2.36902,2.36879,2.36892,12800000.0
2006-10-27 06:17:00,2.36873,2.36877,2.36866,2.3687,18000000.0
2006-10-27 06:18:00,2.36878,2.36878,2.3686,2.36878,15000000.0
2006-10-27 06:19:00,2.36879,2.36882,2.3687,2.36873,29800000.0
2006-10-27 06:20:00,2.36878,2.36903,2.36878,2.36886,39900000.0
2006-10-27 06:21:00,2.36886,2.36886,2.36863,2.36875,29800000.0
2006-10-27 06:22:00,2.36872,2.36898,2.36872,2.36898,30600000.0
2006-10-27 06:23:00,2.36897,2.369,2.36875,2.36875,32600000.0
2006-10-27 06:24:00,2.36889,2.36889,2.36862,2.36862,32100000.0
2006-10-27 06:25:00,2.36853,2.36883,2.36853,2.36864,38400000.0
2006-10-27 06:26:00,2.36877,2.36885,2.36874,2.36874,16400000.0
2006-10-27 06:27:00,2.36873,2.36893,2.36864,2.36893,31600000.0
2006-10-27 06:28:00,2.36904,2.36904,2.36879,2.36883,33500000.0
2006-10-27 06:29:00,2.36833,2.36871,2.36822,2.36849,23800000.0
2006-10-27 06:30:00,2.36883,2.36894,2.36875,2.36894,13500000.0
2006-10-27 06:31:00,2.36872,2.36931,2.3687,2.36931,35600000.0
2006-10-27 06:32:00,2.36935,2.36935,2.36899,2.36908,27600000.0
2006-10-27 06:33:00,2.36903,2.36912,2.36896,2.36898,36000000.0
2006-10-27 06:34:00,2.36903,2.36928,2.36897,2.36928,49400000.0
2006-10-27 06:35:00,2.36932,2.36932,2.36918,2.36918,5600000.0
2006-10-27 06:36:00,2.36904,2.36932,2.36903,2.36915,29800000.0
2006-10-27 06:37:00,2.36915,2.36923,2.36905,2.36905,23600000.0
2006-10-27 06:38:00,2.369,2.36921,2.369,2.36902,37600000.0
2006-10-27 06:39:00,2.36911,2.36929,2.36906,2.36913,36000000.0
2006-10-27 06:40:00,2.36913,2.36923,2.36913,2.36916,33000000.0
2006-10-27 06:41:00,2.36905,2.36921,2.36896,2.36921,19800000.0
2006-10-27 06:42:00,2.3693,2.3693,2.3693,2.3693,15800000.0
2006-10-27 06:43:00,2.36932,2.36935,2.36923,2.36928,28200000.0
2006-10-27 06:44:00,2.36919,2.36924,2.36905,2.36905,16400000.0
2006-10-27 06:45:00,2.36894,2.3692,2.36894,2.3692,32800000.0
2006-10-27 06:46:00,2.36919,2.36919,2.36892,2.36898,37800000.0
2006-10-27 06:47:00,2.36882,2.36904,2.36882,2.36887,46500000.0
2006-10-27 06:48:00,2.36881,2.36895,2.36881,2.36895,25900000.0
2006-10-27 06:49:00,2.36884,2.36888,2.36877,2.36888,36100000.0
2006-10-27 06:50:00,2.36892,2.36892,2.3689,2.3689,7800000.0
2006-10-27 06:51:00,2.36894,2.36894,2.36866,2.36875,20800000.0
2006-10-27 06:52:00,2.36875,2.36892,2.36873,2.36892,38800000.0
2006-10-27 06:53:00,2.36895,2.36906,2.36892,2.36899,30300000.0
2006-10-27 06:54:00,2.36907,2.36915,2.36892,2.36915,49400000.0
2006-10-27 06:55:00,2.36917,2.36919,2.36912,2.36916,15700000.0
2006-10-27 06:56:00,2.36923,2.36926,2.36895,2.36895,51400000.0
2006-10-27 06:57:00,2.36899,2.36916,2.36899,2.36916,9200000.0
2006-10-27 06:58:00,2.36912,2.36927,2.36899,2.36906,62000000.0
2006-10-27 06:59:00,2.36898,2.36914,2.36891,2.36895,35600000.0
2006-10-27 07:00:00,2.36906,2.36925,2.36891,2.36899,43700000.0
2006-10-27 07:01:00,2.36908,2.36929,2.3689,2.3689,25600000.0
2006-10-27 07:02:00,2.36887,2.36925,2.36887,2.36925,35100000.0
2006-10-27 07:03:00,2.36915,2.36915,2.36887,2.36894,21400000.0
2006-10-27 07:04:00,2.3689,2.36909,2.36888,2.36888,38500000.0
2006-10-27 07:05:00,2.36905,2.36905,2.36892,2.36895,25400000.0
2006-10-27 07:06:00,2.36893,2.36901,2.36888,2.36888,18900000.0
2006-10-27 07:07:00,2.36881,2.36881,2.36862,2.36875,23200000.0
2006-10-27 07:08:00,2.36892,2.36895,2.36886,2.36886,25200000.0
2006-10-27 07:09:00,2.36903,2.3692,2.36903,2.36919,36600000.0
2006-10-27 07:10:00,2.36892,2.3693,2.36892,2.3692,30400000.0
2006-10-27 07:11:00,2.36908,2.36911,2.36892,2.36911,36700000.0
2006-10-27 07:12:00,2.36877,2.36903,2.36869,2.36903,32700000.0
2006-10-27 07:13:00,2.36903,2.3693,2.36899,2.3693,33400000.0
2006-10-27 07:14:00,2.3695,2.36965,2.36934,2.36943,22400000.0
2006-10-27 07:15:00,2.36966,2.3698,2.36943,2.3698,39900000.0
2006-10-27 07:16:00,2.36989,2.36993,2.36985,2.36993,18200000.0
2006-10-27 07:17:00,2.36978,2.37012,2.36962,2.36962,54800000.0
2006-10-27 07:18:00,2.36953,2.36977,2.3695,2.36972,31500000.0
2006-10-27 07:19:00,2.36966,2.36974,2.36958,2.36967,37600000.0
2006-10-27 07:20:00,2.36968,2.36995,2.36968,2.36988,47200000.0
2006-10-27 07:21:00,2.36975,2.36984,2.36968,2.36984,26100000.0
2006-10-27 07:22:00,2.36973,2.36988,2.36971,2.36983,29600000.0
2006-10-27 07:23:00,2.36992,2.37,2.36968,2.36981,28300000.0
2006-10-27 07:24:00,2.36995,2.37,2.36975,2.36985,37300000.0
2006-10-27 07:25:00,2.36979,2.36997,2.36979,2.36986,52100000.0
2006-10-27 07:26:00,2.3698,2.36996,2.36965,2.36988,54499998.0
2006-10-27 07:27:00,2.36994,2.37012,2.36994,2.37012,18200000.0
2006-10-27 07:28:00,2.37009,2.37016,2.37001,2.37016,35200000.0
2006-10-27 07:29:00,2.3701,2.3701,2.36998,2.37,39100000.0
2006-10-27 07:30:00,2.3701,2.37023,2.37005,2.37005,15500000.0
2006-10-27 07:31:00,2.36993,2.36993,2.36956,2.36965,41900000.0
2006-10-27 07:32:00,2.3697,2.3697,2.36937,2.36937,30600000.0
2006-10-27 07:33:00,2.36942,2.36965,2.36941,2.36965,23800000.0
2006-10-27 07:34:00,2.36946,2.37017,2.36943,2.37006,23500000.0
2006-10-27 07:35:00,2.37016,2.37016,2.36971,2.36971,9600000.0
2006-10-27 07:36:00,2.36969,2.36976,2.36946,2.36948,28900000.0
2006-10-27 07:37:00,2.36953,2.36957,2.3694,2.36944,10700000.0
2006-10-27 07:38:00,2.36957,2.36959,2.36945,2.36955,31500000.0
2006-10-27 07:39:00,2.36934,2.36981,2.36932,2.36981,41300000.0
2006-10-27 07:40:00,2.36963,2.36963,2.36948,2.36957,31900000.0
2006-10-27 07:41:00,2.3696,2.3696,2.3696,2.3696,4800000.0
2006-10-27 07:42:00,2.36949,2.36959,2.36939,2.36952,29900000.0
2006-10-27 07:43:00,2.36949,2.36958,2.36937,2.36937,25700000.0
2006-10-27 07:44:00,2.36945,2.36965,2.36944,2.36952,42100000.0
2006-10-27 07:45:00,2.36952,2.36966,2.36945,2.36945,40800000.0
2006-10-27 07:46:00,2.36951,2.36953,2.36935,2.36946,27400000.0
2006-10-27 07:47:00,2.36952,2.36969,2.3695,2.36964,42600000.0
2006-10-27 07:48:00,2.37007,2.37036,2.37007,2.37026,20100000.0
2006-10-27 07:49:00,2.37032,2.37042,2.37028,2.37028,29100000.0
2006-10-27 07:50:00,2.37031,2.37031,2.37004,2.37012,35900000.0
2006-10-27 07:51:00,2.37017,2.3702,2.36988,2.36988,39600000.0
2006-10-27 07:52:00,2.37012,2.37015,2.36981,2.37015,32400000.0
2006-10-27 07:53:00,2.37022,2.37022,2.37005,2.37011,20600000.0
2006-10-27 07:54:00,2.37003,2.37021,2.37003,2.37005,27300000.0
2006-10-27 07:55:00,2.36998,2.37038,2.36996,2.37026,34000000.0
2006-10-27 07:56:00,2.37036,2.37053,2.37031,2.37041,26800000.0
2006-10-27 07:57:00,2.37044,2.37072,2.37036,2.37048,52800000.0
2006-10-27 07:58:00,2.37044,2.37088,2.37041,2.37088,21500000.0
2006-10-27 07:59:00,2.37051,2.37052,2.37036,2.37044,12000000.0
2006-10-27 08:00:00,2.37058,2.37058,2.37031,2.37033,27900000.0
2006-10-27 08:01:00,2.37026,2.37054,2.37023,2.37023,64299999.0
2006-10-27 08:02:00,2.37024,2.37057,2.37024,2.37034,17600000.0
2006-10-27 08:03:00,2.37009,2.3707,2.37009,2.3707,43200000.0
2006-10-27 08:04:00,2.37053,2.37062,2.37046,2.37051,37000000.0
2006-10-27 08:05:00,2.37055,2.3709,2.37055,2.3709,10000000.0
2006-10-27 08:06:00,2.37081,2.37106,2.37075,2.37106,38600000.0
2006-10-27 08:07:00,2.37116,2.37116,2.3709,2.37092,26300000.0
2006-10-27 08:08:00,2.37122,2.37171,2.37122,2.37164,21800000.0
2006-10-27 08:09:00,2.3717,2.3717,2.3715,2.3716,31500000.0
2006-10-27 08:10:00,2.3713,2.37156,2.37108,2.37131,40100000.0
2006-10-27 08:11:00,2.37134,2.37134,2.37094,2.3711,48700000.0
2006-10-27 08:12:00,2.37096,2.37107,2.37068,2.37068,50600000.0
2006-10-27 08:13:00,2.37083,2.37084,2.37052,2.37072,50000000.0
2006-10-27 08:14:00,2.37095,2.37095,2.37065,2.37082,56000000.0
2006-10-27 08:15:00,2.37077,2.37104,2.37077,2.37085,57500000.0
2006-10-27 08:16:00,2.37064,2.37091,2.37059,2.37091,23700000.0
2006-10-27 08:17:00,2.37105,2.37105,2.37087,2.37087,14200000.0
2006-10-27 08:18:00,2.37088,2.37088,2.37057,2.37074,17900000.0
2006-10-27 08:19:00,2.37079,2.37108,2.37063,2.37108,20700000.0
2006-10-27 08:20:00,2.37098,2.37114,2.37086,2.37086,33400000.0
2006-10-27 08:21:00,2.37065,2.37072,2.37057,2.37061,35600000.0
2006-10-27 08:22:00,2.37065,2.37104,2.37064,2.37089,28000000.0
2006-10-27 08:23:00,2.37099,2.37099,2.37057,2.37068,46400000.0
2006-10-27 08:24:00,2.37086,2.37089,2.37064,2.37067,48700000.0
2006-10-27 08:25:00,2.37097,2.37111,2.37084,2.37111,29000000.0
2006-10-27 08:26:00,2.37114,2.37142,2.37105,2.37141,16500000.0
2006-10-27 08:27:00,2.37148,2.37174,2.37134,2.37165,40200000.0
2006-10-27 08:28:00,2.37154,2.37178,2.37146,2.37167,37300000.0
2006-10-27 08:29:00,2.37179,2.37179,2.37164,2.37177,41200000.0
2006-10-27 08:30:00,2.3717,2.37245,2.3717,2.37245,45600000.0
2006-10-27 08:31:00,2.37252,2.37282,2.37226,2.37242,55200000.0
2006-10-27 08:32:00,2.37243,2.37257,2.37213,2.37215,27900000.0
2006-10-27 08:33:00,2.3723,2.3723,2.37181,2.37181,20300000.0
2006-10-27 08:34:00,2.37171,2.37234,2.37171,2.37179,52900000.0
2006-10-27 08:35:00,2.3719,2.37204,2.37185,2.37192,43200000.0
2006-10-27 08:36:00,2.37202,2.37202,2.37178,2.37197,30900000.0
2006-10-27 08:37:00,2.37197,2.37208,2.37182,2.37182,27600000.0
2006-10-27 08:38:00,2.37186,2.37204,2.37185,2.37197,29300000.0
2006-10-27 08:39:00,2.37189,2.37193,2.37177,2.37177,23800000.0
2006-10-27 08:40:00,2.37173,2.37214,2.37173,2.37214,31900000.0
2006-10-27 08:41:00,2.37207,2.3722,2.37205,2.37215,30500000.0
2006-10-27 08:42:00,2.37195,2.37206,2.37185,2.37206,16200000.0
2006-10-27 08:43:00,2.37208,2.3722,2.37179,2.37179,50300000.0
2006-10-27 08:44:00,2.37161,2.37193,2.37161,2.37179,49900000.0
2006-10-27 08:45:00,2.37203,2.37207,2.37175,2.37207,38100000.0
2006-10-27 08:46:00,2.37199,2.37233,2.37194,2.37214,37500000.0
2006-10-27 08:47:00,2.37215,2.37233,2.3721,2.3722,67300000.0
2006-10-27 08:48:00,2.37225,2.37249,2.37225,2.37226,20100000.0
2006-10-27 08:49:00,2.37232,2.37241,2.3723,2.3723,14400000.0
2006-10-27 08:50:00,2.37223,2.37248,2.37221,2.37221,32500000.0
2006-10-27 08:51:00,2.37202,2.37213,2.37189,2.37189,42700000.0
2006-10-27 08:52:00,2.37196,2.37211,2.37189,2.37192,35100000.0
2006-10-27 08:53:00,2.37209,2.37226,2.37203,2.37203,18300000.0
2006-10-27 08:54:00,2.37193,2.37201,2.37186,2.37189,26800000.0
2006-10-27 08:55:00,2.3717,2.37195,2.37164,2.37169,44400000.0
2006-10-27 08:56:00,2.37164,2.37185,2.37144,2.37147,46100000.0
2006-10-27 08:57:00,2.37143,2.37171,2.37124,2.37171,42400000.0
2006-10-27 08:58:00,2.37183,2.37183,2.37147,2.37151,60599999.0
2006-10-27 08:59:00,2.37148,2.3716,2.37137,2.3715,34300000.0
2006-10-27 09:00:00,2.37154,2.37184,2.37152,2.37158,48100000.0
2006-10-27 09:01:00,2.37161,2.37161,2.37122,2.37122,26700000.0
2006-10-27 09:02:00,2.37132,2.37161,2.37132,2.37145,30800000.0
2006-10-27 09:03:00,2.37158,2.3717,2.37145,2.37147,23000000.0
2006-10-27 09:04:00,2.37146,2.37146,2.37121,2.37139,21200000.0
2006-10-27 09:05:00,2.37135,2.37182,2.37135,2.37182,41800000.0
2006-10-27 09:06:00,2.37171,2.37171,2.37153,2.37153,32000000.0
2006-10-27 09:07:00,2.37151,2.37151,2.37124,2.3713,33400000.0
2006-10-27 09:08:00,2.37151,2.37177,2.37151,2.37164,29100000.0
2006-10-27 09:09:00,2.37139,2.37154,2.37101,2.3711,38200000.0
2006-10-27 09:10:00,2.37109,2.37162,2.37104,2.37151,40800000.0
2006-10-27 09:11:00,2.3714,2.37155,2.37138,2.37138,5100000.0
2006-10-27 09:12:00,2.37118,2.37118,2.37103,2.37103,27500000.0
2006-10-27 09:13:00,2.37094,2.37109,2.37073,2.37104,20700000.0
2006-10-27 09:14:00,2.37097,2.37097,2.37066,2.37066,46800000.0
2006-10-27 09:15:00,2.37057,2.37069,2.37057,2.37069,14700000.0
2006-10-27 09:16:00,2.37059,2.37085,2.37055,2.37063,34200000.0
2006-10-27 09:17:00,2.3706,2.37063,2.37042,2.37063,25200000.0
2006-10-27 09:18:00,2.37065,2.37096,2.37065,2.37073,32000000.0
2006-10-27 09:19:00,2.37065,2.3709,2.37065,2.37083,35100000.0
2006-10-27 09:20:00,2.37082,2.37082,2.3705,2.3705,27400000.0
2006-10-27 09:21:00,2.37048,2.37048,2.36988,2.36988,37700000.0
2006-10-27 09:22:00,2.37012,2.37026,2.36992,2.37013,74400000.0
2006-10-27 09:23:00,2.37028,2.37046,2.37019,2.37046,29500000.0
2006-10-27 09:24:00,2.37037,2.3707,2.37037,2.3706,29800000.0
2006-10-27 09:25:00,2.37036,2.37036,2.37012,2.37013,30900000.0
2006-10-27 09:26:00,2.37019,2.37026,2.37011,2.37012,30100000.0
2006-10-27 09:27:00,2.37016,2.37033,2.36992,2.3701,32700000.0
2006-10-27 09:28:00,2.36996,2.36996,2.36969,2.36975,30200000.0
2006-10-27 09:29:00,2.36979,2.37023,2.36979,2.37007,21000000.0
2006-10-27 09:30:00,2.37001,2.37034,2.37001,2.37025,49200000.0
2006-10-27 09:31:00,2.37017,2.37017,2.36972,2.36972,15100000.0
2006-10-27 09:32:00,2.36977,2.36986,2.36953,2.36953,58100000.0
2006-10-27 09:33:00,2.36976,2.37,2.36976,2.36985,34700000.0
2006-10-27 09:34:00,2.36972,2.36972,2.36909,2.36911,17200000.0
2006-10-27 09:35:00,2.36903,2.36927,2.36899,2.36926,42200000.0
2006-10-27 09:36:00,2.36928,2.36931,2.369,2.36922,36100000.0
2006-10-27 09:37:00,2.36932,2.36934,2.36889,2.36889,15500000.0
2006-10-27 09:38:00,2.36867,2.3687,2.36838,2.3687,16700000.0
2006-10-27 09:39:00,2.36868,2.36896,2.3686,2.36882,39500000.0
2006-10-27 09:40:00,2.36866,2.36866,2.3685,2.36857,23000000.0
2006-10-27 09:41:00,2.36861,2.36895,2.36853,2.36895,38700000.0
2006-10-27 09:42:00,2.36888,2.36889,2.36875,2.36889,47500000.0
2006-10-27 09:43:00,2.36862,2.36886,2.36862,2.36862,51300000.0
2006-10-27 09:44:00,2.36881,2.3691,2.36875,2.3691,26200000.0
2006-10-27 09:45:00,2.36898,2.3691,2.3688,2.36893,29200000.0
2006-10-27 09:46:00,2.36902,2.36934,2.36902,2.36931,28000000.0
2006-10-27 09:47:00,2.36916,2.36924,2.3691,2.3691,12000000.0
2006-10-27 09:48:00,2.36917,2.36923,2.36879,2.36879,52000000.0
2006-10-27 09:49:00,2.36882,2.36882,2.36854,2.36857,45800000.0
2006-10-27 09:50:00,2.36871,2.36886,2.36856,2.36871,31200000.0
2006-10-27 09:51:00,2.36897,2.36897,2.36866,2.36866,29300000.0
2006-10-27 09:52:00,2.36871,2.36871,2.36842,2.36859,42500000.0
2006-10-27 09:53:00,2.36852,2.36852,2.36831,2.36837,18600000.0
2006-10-27 09:54:00,2.36834,2.36839,2.36823,2.36823,32300000.0
2006-10-27 09:55:00,2.36832,2.36832,2.36751,2.36751,20000000.0
2006-10-27 09:56:00,2.3673,2.3673,2.367,2.36708,23800000.0
2006-10-27 09:57:00,2.36704,2.36739,2.36704,2.36734,39100000.0
2006-10-27 09:58:00,2.36754,2.36769,2.36735,2.36735,28600000.0
2006-10-27 09:59:00,2.36749,2.36749,2.36693,2.36697,23000000.0
2006-10-27 10:00:00,2.36688,2.36711,2.36688,2.36711,31500000.0
2006-10-27 10:01:00,2.3675,2.36759,2.36725,2.36759,36400000.0
2006-10-27 10:02:00,2.36759,2.36766,2.36745,2.36766,24900000.0
2006-10-27 10:03:00,2.36777,2.36796,2.36776,2.36776,19900000.0
2006-10-27 10:04:00,2.36797,2.36808,2.36781,2.36804,32100000.0
2006-10-27 10:05:00,2.36803,2.36803,2.36773,2.36773,16300000.0
2006-10-27 10:06:00,2.3678,2.36797,2.36769,2.36774,30900000.0
2006-10-27 10:07:00,2.36773,2.36803,2.36763,2.36787,40600000.0
2006-10-27 10:08:00,2.36806,2.36806,2.36772,2.36795,41700000.0
2006-10-27 10:09:00,2.36782,2.36795,2.36772,2.36772,37300000.0
2006-10-27 10:10:00,2.36778,2.36787,2.36758,2.36773,33500000.0
2006-10-27 10:11:00,2.36764,2.36779,2.36764,2.36775,30400000.0
2006-10-27 10:12:00,2.36765,2.3678,2.3675,2.3678,40000000.0
2006-10-27 10:13:00,2.36759,2.36772,2.36752,2.36772,20600000.0
2006-10-27 10:14:00,2.36766,2.36766,2.36728,2.36736,32600000.0
2006-10-27 10:15:00,2.36779,2.36792,2.36763,2.36764,29600000.0
2006-10-27 10:16:00,2.36765,2.36814,2.36765,2.36806,23600000.0
2006-10-27 10:17:00,2.36801,2.3681,2.3679,2.36808,35900000.0
2006-10-27 10:18:00,2.36795,2.36835,2.36795,2.36835,50900000.0
2006-10-27 10:19:00,2.36815,2.36834,2.36814,2.36814,33900000.0
2006-10-27 10:20:00,2.36822,2.36834,2.3682,2.36831,30900000.0
2006-10-27 10:21:00,2.36813,2.36824,2.36813,2.36824,6400000.0
2006-10-27 10:22:00,2.36808,2.36827,2.36808,2.36825,42400000.0
2006-10-27 10:23:00,2.36824,2.36841,2.3682,2.36833,31500000.0
2006-10-27 10:24:00,2.36826,2.36852,2.36819,2.36852,21400000.0
2006-10-27 10:25:00,2.36856,2.36888,2.36856,2.36863,72500000.0
2006-10-27 10:26:00,2.36854,2.36863,2.36832,2.36856,31200000.0
2006-10-27 10:27:00,2.36867,2.36893,2.36855,2.36872,38400000.0
2006-10-27 10:28:00,2.36867,2.36894,2.36867,2.36894,36500000.0
2006-10-27 10:29:00,2.36905,2.36905,2.3687,2.36889,48800000.0
2006-10-27 10:30:00,2.3688,2.36882,2.36835,2.36843,32400000.0
2006-10-27 10:31:00,2.36852,2.36863,2.36833,2.36845,51500001.0
2006-10-27 10:32:00,2.36828,2.3685,2.36824,2.36824,35900000.0
2006-10-27 10:33:00,2.36822,2.36828,2.36808,2.36824,35000000.0
2006-10-27 10:34:00,2.36839,2.36869,2.36839,2.36847,27800000.0
2006-10-27 10:35:00,2.36856,2.36863,2.36844,2.36861,21200000.0
2006-10-27 10:36:00,2.36864,2.36868,2.36855,2.3686,19800000.0
2006-10-27 10:37:00,2.36877,2.36894,2.36876,2.36887,36400000.0
2006-10-27 10:38:00,2.36895,2.36895,2.36862,2.36883,9700000.0
2006-10-27 10:39:00,2.36881,2.36903,2.36881,2.36884,32400000.0
2006-10-27 10:40:00,2.36886,2.36897,2.36879,2.3689,27300000.0
2006-10-27 10:41:00,2.36898,2.36915,2.36892,2.3691,40400000.0
2006-10-27 10:42:00,2.36897,2.369,2.36895,2.369,43200000.0
2006-10-27 10:43:00,2.36891,2.36908,2.36881,2.36908,37500000.0
2006-10-27 10:44:00,2.3687,2.3688,2.36853,2.3688,55600000.0
2006-10-27 10:45:00,2.36878,2.36878,2.36854,2.3686,14000000.0
2006-10-27 10:46:00,2.36867,2.36877,2.36853,2.36855,48100000.0
2006-10-27 10:47:00,2.36855,2.36862,2.36855,2.36862,13900000.0
2006-10-27 10:48:00,2.36856,2.36874,2.36856,2.36863,38900000.0
2006-10-27 10:49:00,2.3686,2.36879,2.36854,2.36879,24800000.0
2006-10-27 10:50:00,2.36874,2.36887,2.3687,2.3687,45700000.0
2006-10-27 10:51:00,2.36869,2.36902,2.36869,2.36892,31000000.0
2006-10-27 10:52:00,2.36896,2.36908,2.36886,2.36906,50900000.0
2006-10-27 10:53:00,2.369,2.36936,2.36894,2.36902,23500000.0
2006-10-27 10:54:00,2.36879,2.36908,2.36879,2.36896,26800000.0
2006-10-27 10:55:00,2.36903,2.36937,2.36903,2.36929,49200000.0
2006-10-27 10:56:00,2.36932,2.36976,2.36929,2.36976,32000000.0
2006-10-27 10:57:00,2.36962,2.36977,2.36923,2.36923,66100000.0
2006-10-27 10:58:00,2.3692,2.3693,2.36912,2.36926,30500000.0
2006-10-27 10:59:00,2.36929,2.36943,2.36919,2.36943,51800000.0
2006-10-27 11:00:00,2.36933,2.36969,2.36926,2.36959,41200000.0
2006-10-27 11:01:00,2.36942,2.36961,2.36927,2.36948,48700000.0
2006-10-27 11:02:00,2.36949,2.36953,2.36918,2.36953,34400000.0
2006-10-27 11:03:00,2.36941,2.36941,2.36928,2.36928,16800000.0
2006-10-27 11:04:00,2.36921,2.36933,2.36914,2.36914,23600000.0
2006-10-27 11:05:00,2.36922,2.36937,2.36909,2.36914,56500000.0
2006-10-27 11:06:00,2.3694,2.36949,2.36918,2.36949,23400000.0
2006-10-27 11:07:00,2.36933,2.36963,2.36933,2.36963,32600000.0
2006-10-27 11:08:00,2.36931,2.3696,2.36931,2.36934,24900000.0
2006-10-27 11:09:00,2.36928,2.36959,2.36928,2.3695,28600000.0
2006-10-27 11:10:00,2.36937,2.36947,2.36934,2.36934,30600000.0
2006-10-27 11:11:00,2.36942,2.36942,2.36902,2.36925,52100000.0
2006-10-27 11:12:00,2.36925,2.36951,2.36916,2.36945,34700000.0
2006-10-27 11:13:00,2.36942,2.36964,2.36932,2.36948,36300000.0
2006-10-27 11:14:00,2.3696,2.3696,2.36917,2.36925,45600000.0
2006-10-27 11:15:00,2.36916,2.36944,2.36907,2.36944,56400000.0
2006-10-27 11:16:00,2.36933,2.36941,2.36925,2.36938,22400000.0
2006-10-27 11:17:00,2.36935,2.36946,2.3691,2.36921,42100000.0
2006-10-27 11:18:00,2.36956,2.36983,2.36934,2.36983,34900000.0
2006-10-27 11:19:00,2.3698,2.36984,2.36968,2.36978,25400000.0
2006-10-27 11:20:00,2.36983,2.37028,2.36983,2.37012,55500000.0
2006-10-27 11:21:00,2.36999,2.37015,2.36975,2.36984,29100000.0
2006-10-27 11:22:00,2.3696,2.36993,2.3696,2.36982,30000000.0
2006-10-27 11:23:00,2.36986,2.37,2.36974,2.3699,45100000.0
2006-10-27 11:24:00,2.37003,2.37003,2.3697,2.3697,44700000.0
2006-10-27 11:25:00,2.36981,2.3699,2.36968,2.36968,34700000.0
2006-10-27 11:26:00,2.3697,2.36993,2.36961,2.36968,25000000.0
2006-10-27 11:27:00,2.36963,2.36987,2.36962,2.36977,35900000.0
2006-10-27 11:28:00,2.36989,2.37003,2.36977,2.37003,47300000.0
2006-10-27 11:29:00,2.36998,2.36998,2.36979,2.36979,29500000.0
2006-10-27 11:30:00,2.37004,2.37217,2.37004,2.37217,31200000.0
2006-10-27 11:31:00,2.37214,2.37224,2.37194,2.37205,38200000.0
2006-10-27 11:32:00,2.37162,2.37162,2.37115,2.37126,25000000.0
2006-10-27 11:33:00,2.37121,2.37243,2.37121,2.37243,38100000.0
2006-10-27 11:34:00,2.37219,2.37224,2.37187,2.37207,42500000.0
2006-10-27 11:35:00,2.37214,2.37218,2.37183,2.37183,40400000.0
2006-10-27 11:36:00,2.37194,2.37194,2.37154,2.37175,28400000.0
2006-10-27 11:37:00,2.37161,2.37224,2.37151,2.37224,35100000.0
2006-10-27 11:38:00,2.37222,2.37238,2.37198,2.3721,48300000.0
2006-10-27 11:39:00,2.37208,2.37208,2.37165,2.37189,46500001.0
2006-10-27 11:40:00,2.37188,2.3721,2.37185,2.3721,21600000.0
2006-10-27 11:41:00,2.37194,2.37215,2.37185,2.37185,34500000.0
2006-10-27 11:42:00,2.3718,2.37222,2.3718,2.37217,21100000.0
2006-10-27 11:43:00,2.37211,2.37268,2.37211,2.37268,29500000.0
2006-10-27 11:44:00,2.37275,2.37278,2.37256,2.37256,29000000.0
2006-10-27 11:45:00,2.37273,2.37273,2.37252,2.37255,26900000.0
2006-10-27 11:46:00,2.37251,2.37253,2.37231,2.37238,23200000.0
2006-10-27 11:47:00,2.37265,2.37288,2.37254,2.37288,21400000.0
2006-10-27 11:48:00,2.37284,2.37293,2.37255,2.37255,31600000.0
2006-10-27 11:49:00,2.37269,2.37293,2.37248,2.37274,34800000.0
2006-10-27 11:50:00,2.37259,2.37309,2.37259,2.37304,30300000.0
2006-10-27 11:51:00,2.37326,2.3737,2.37295,2.3737,26100000.0
2006-10-27 11:52:00,2.37378,2.37383,2.37352,2.37369,21900000.0
2006-10-27 11:53:00,2.37336,2.37357,2.37318,2.37332,33200000.0
2006-10-27 11:54:00,2.37319,2.37319,2.37283,2.37297,46300000.0
2006-10-27 11:55:00,2.3732,2.3732,2.37287,2.37287,42400000.0
2006-10-27 11:56:00,2.37276,2.373,2.37276,2.37276,65600001.0
2006-10-27 11:57:00,2.37272,2.37274,2.37244,2.37249,43300000.0
2006-10-27 11:58:00,2.37232,2.37232,2.37204,2.37226,30600000.0
2006-10-27 11:59:00,2.37241,2.37242,2.37208,2.37208,25800000.0
2006-10-27 12:00:00,2.37204,2.37224,2.37204,2.3722,31200000.0
2006-10-27 12:01:00,2.37217,2.37217,2.37194,2.37205,52900000.0
2006-10-27 12:02:00,2.37189,2.37222,2.37179,2.37215,32200000.0
2006-10-27 12:03:00,2.37205,2.37217,2.37193,2.37201,49000000.0
2006-10-27 12:04:00,2.37187,2.37187,2.37166,2.37174,22400000.0
2006-10-27 12:05:00,2.37192,2.37192,2.37174,2.37176,38300000.0
2006-10-27 12:06:00,2.3719,2.37193,2.37167,2.37193,32700000.0
2006-10-27 12:07:00,2.37187,2.37187,2.37154,2.37154,38700000.0
2006-10-27 12:08:00,2.37159,2.37177,2.37131,2.3716,21500000.0
2006-10-27 12:09:00,2.37168,2.37181,2.37137,2.37144,36400000.0
2006-10-27 12:10:00,2.37151,2.37151,2.37094,2.37094,37100000.0
2006-10-27 12:11:00,2.37106,2.37125,2.37106,2.3712,12800000.0
2006-10-27 12:12:00,2.37137,2.37161,2.37126,2.37154,47100000.0
2006-10-27 12:13:00,2.37155,2.37172,2.37138,2.37138,24900000.0
2006-10-27 12:14:00,2.37146,2.3718,2.37146,2.3718,36600000.0
2006-10-27 12:15:00,2.37192,2.37197,2.37173,2.37177,32700000.0
2006-10-27 12:16:00,2.37183,2.37198,2.3717,2.37177,50700000.0
2006-10-27 12:17:00,2.37187,2.3719,2.37159,2.37163,25600000.0
2006-10-27 12:18:00,2.37183,2.37187,2.37154,2.37175,48300000.0
2006-10-27 12:19:00,2.37182,2.37224,2.37182,2.37216,36700001.0
2006-10-27 12:20:00,2.37219,2.37228,2.37191,2.37205,36900000.0
2006-10-27 12:21:00,2.37204,2.37223,2.37198,2.37213,49200000.0
2006-10-27 12:22:00,2.37221,2.37225,2.372,2.37204,17100000.0
2006-10-27 12:23:00,2.37209,2.37209,2.37187,2.37199,43200000.0
2006-10-27 12:24:00,2.3721,2.3721,2.37193,2.37194,38300000.0
2006-10-27 12:25:00,2.37206,2.37213,2.37191,2.37201,41800000.0
2006-10-27 12:26:00,2.37209,2.37232,2.37209,2.37223,33200000.0
2006-10-27 12:27:00,2.37227,2.37233,2.37197,2.37211,35400000.0
2006-10-27 12:28:00,2.37187,2.372,2.37156,2.372,34000000.0
2006-10-27 12:29:00,2.37199,2.37209,2.37176,2.37192,51000000.0
2006-10-27 12:30:00,2.37188,2.37188,2.37167,2.37167,57700000.0
2006-10-27 12:31:00,2.37158,2.37175,2.37158,2.37168,11300000.0
2006-10-27 12:32:00,2.37177,2.37217,2.37177,2.37217,27900000.0
2006-10-27 12:33:00,2.37211,2.37246,2.37211,2.3723,24300000.0
2006-10-27 12:34:00,2.37237,2.37252,2.3722,2.37252,37500000.0
2006-10-27 12:35:00,2.37261,2.37268,2.37229,2.37263,36700000.0
2006-10-27 12:36:00,2.37263,2.37263,2.37241,2.37247,25200000.0
2006-10-27 12:37:00,2.37234,2.37246,2.3722,2.37235,19400000.0
2006-10-27 12:38:00,2.37215,2.37239,2.37215,2.3722,30400000.0
2006-10-27 12:39:00,2.37228,2.37234,2.3721,2.37222,21200000.0
2006-10-27 12:40:00,2.37221,2.37264,2.37221,2.3725,46800000.0
2006-10-27 12:41:00,2.37256,2.37256,2.37227,2.37254,59200000.0
2006-10-27 12:42:00,2.37252,2.37267,2.3725,2.3725,46600000.0
2006-10-27 12:43:00,2.37241,2.37262,2.37216,2.37216,14600000.0
2006-10-27 12:44:00,2.37206,2.37224,2.37194,2.3722,32800000.0
2006-10-27 12:45:00,2.37241,2.3728,2.37241,2.37276,27000000.0
2006-10-27 12:46:00,2.37239,2.37247,2.37206,2.37226,29200000.0
2006-10-27 12:47:00,2.37207,2.37231,2.37198,2.37222,31900000.0
2006-10-27 12:48:00,2.37226,2.37242,2.37208,2.37208,44100000.0
2006-10-27 12:49:00,2.37234,2.37237,2.37211,2.37237,31800000.0
2006-10-27 12:50:00,2.37244,2.37281,2.37232,2.37268,27300000.0
2006-10-27 12:51:00,2.37253,2.37283,2.37243,2.37273,24700000.0
2006-10-27 12:52:00,2.37286,2.37299,2.37277,2.37286,34000000.0
2006-10-27 12:53:00,2.37291,2.37297,2.37269,2.37292,29400000.0
2006-10-27 12:54:00,2.37271,2.37289,2.37258,2.37264,40800000.0
2006-10-27 12:55:00,2.37263,2.37268,2.37241,2.37268,35300000.0
2006-10-27 12:56:00,2.37247,2.37271,2.3722,2.37253,53300000.0
2006-10-27 12:57:00,2.37241,2.37258,2.37219,2.37249,32400000.0
2006-10-27 12:58:00,2.37242,2.3725,2.37219,2.37236,47000000.0
2006-10-27 12:59:00,2.37246,2.37268,2.37239,2.37268,45400000.0
2006-10-27 13:00:00,2.37227,2.37253,2.37183,2.37183,59300000.0
2006-10-27 13:01:00,2.37194,2.37239,2.37194,2.37207,29900000.0
2006-10-27 13:02:00,2.37215,2.37226,2.37191,2.37216,74000000.0
2006-10-27 13:03:00,2.37214,2.37245,2.37214,2.37243,17600000.0
2006-10-27 13:04:00,2.37249,2.37272,2.37241,2.37272,28200000.0
2006-10-27 13:05:00,2.37283,2.37283,2.37249,2.3727,32300000.0
2006-10-27 13:06:00,2.37263,2.37298,2.37253,2.37265,34100000.0
2006-10-27 13:07:00,2.37291,2.37291,2.37256,2.37257,35100000.0
2006-10-27 13:08:00,2.37272,2.37281,2.37258,2.37258,34900000.0
2006-10-27 13:09:00,2.37247,2.37272,2.37238,2.37272,35700000.0
2006-10-27 13:10:00,2.37266,2.37266,2.37228,2.37242,42600000.0
2006-10-27 13:11:00,2.37248,2.37264,2.37237,2.37259,36900000.0
2006-10-27 13:12:00,2.37256,2.37261,2.37243,2.37244,33000000.0
2006-10-27 13:13:00,2.37236,2.37308,2.37236,2.37294,36800000.0
2006-10-27 13:14:00,2.37268,2.37292,2.37255,2.37285,32600000.0
2006-10-27 13:15:00,2.37277,2.37299,2.37255,2.37258,43400000.0
2006-10-27 13:16:00,2.37232,2.37255,2.37227,2.37237,48000000.0
2006-10-27 13:17:00,2.37247,2.37249,2.37224,2.37224,23000000.0
2006-10-27 13:18:00,2.37234,2.37247,2.3722,2.37235,28900000.0
2006-10-27 13:19:00,2.37242,2.37253,2.37232,2.37253,66099998.0
2006-10-27 13:20:00,2.37245,2.37254,2.37221,2.37242,34900000.0
2006-10-27 13:21:00,2.37256,2.37256,2.37222,2.37256,35400000.0
2006-10-27 13:22:00,2.37262,2.37271,2.37262,2.3727,38500000.0
2006-10-27 13:23:00,2.37265,2.37265,2.3726,2.37265,14400000.0
2006-10-27 13:24:00,2.3726,2.37273,2.37254,2.37255,21000000.0
2006-10-27 13:25:00,2.3727,2.37289,2.3727,2.37285,16700000.0
2006-10-27 13:26:00,2.3727,2.37281,2.37252,2.37271,22800000.0
2006-10-27 13:27:00,2.37241,2.37252,2.37237,2.3725,37200000.0
2006-10-27 13:28:00,2.37243,2.37255,2.37235,2.37241,24000000.0
2006-10-27 13:29:00,2.37246,2.37249,2.37211,2.3723,39600000.0
2006-10-27 13:30:00,2.37239,2.37256,2.37239,2.37256,12800000.0
2006-10-27 13:31:00,2.37235,2.37238,2.37208,2.37238,43900000.0
2006-10-27 13:32:00,2.3724,2.37247,2.3723,2.37233,35400000.0
2006-10-27 13:33:00,2.37232,2.3725,2.37232,2.3724,30100000.0
2006-10-27 13:34:00,2.37251,2.37272,2.37239,2.37239,26600000.0
2006-10-27 13:35:00,2.37239,2.37239,2.37217,2.3723,62700000.0
2006-10-27 13:36:00,2.37233,2.37233,2.37207,2.37228,39900000.0
2006-10-27 13:37:00,2.37213,2.37213,2.372,2.37205,24800000.0
2006-10-27 13:38:00,2.37225,2.37225,2.37194,2.37208,56200000.0
2006-10-27 13:39:00,2.37219,2.37256,2.37219,2.37238,40400000.0
2006-10-27 13:40:00,2.37233,2.37237,2.37226,2.37226,21200000.0
2006-10-27 13:41:00,2.37225,2.37227,2.37211,2.37211,45399999.0
2006-10-27 13:42:00,2.37221,2.37242,2.37213,2.37227,30200000.0
2006-10-27 13:43:00,2.37208,2.37225,2.37208,2.37218,30700000.0
2006-10-27 13:44:00,2.37231,2.37252,2.37229,2.37252,39100000.0
2006-10-27 13:45:00,2.37264,2.37269,2.37253,2.37253,32400000.0
2006-10-27 13:46:00,2.37264,2.37282,2.37259,2.37272,61000000.0
2006-10-27 13:47:00,2.37263,2.37282,2.3725,2.3727,30600000.0
2006-10-27 13:48:00,2.3727,2.37291,2.37256,2.37256,32100000.0
2006-10-27 13:49:00,2.37299,2.37299,2.37281,2.37285,33100000.0
2006-10-27 13:50:00,2.37277,2.37278,2.3727,2.37278,14300000.0
2006-10-27 13:51:00,2.37269,2.37282,2.37232,2.37232,29700000.0
2006-10-27 13:52:00,2.37273,2.3728,2.37244,2.3727,49800000.0
2006-10-27 13:53:00,2.37241,2.37258,2.37237,2.37251,42300000.0
2006-10-27 13:54:00,2.37244,2.37266,2.37243,2.37266,29400000.0
2006-10-27 13:55:00,2.37261,2.37273,2.3725,2.37273,14600000.0
2006-10-27 13:56:00,2.37266,2.37266,2.37245,2.37245,32100000.0
2006-10-27 13:57:00,2.37257,2.37263,2.37246,2.37263,37900000.0
2006-10-27 13:58:00,2.37255,2.37271,2.37241,2.37271,36400000.0
2006-10-27 13:59:00,2.37261,2.37268,2.37244,2.37249,34100000.0
2006-10-27 14:00:00,2.37246,2.37246,2.37218,2.37235,24800000.0
2006-10-27 14:01:00,2.37244,2.37247,2.37217,2.37228,33100000.0
2006-10-27 14:02:00,2.37219,2.37244,2.37219,2.3722,26100000.0
2006-10-27 14:03:00,2.37229,2.37234,2.37216,2.37229,18800000.0
2006-10-27 14:04:00,2.37208,2.37208,2.37188,2.372,30100000.0
2006-10-27 14:05:00,2.37186,2.37186,2.3717,2.37177,22600000.0
2006-10-27 14:06:00,2.37166,2.37192,2.37166,2.37175,28600000.0
2006-10-27 14:07:00,2.37168,2.37177,2.37152,2.37152,38000000.0
2006-10-27 14:08:00,2.37158,2.37185,2.37158,2.37164,25600000.0
2006-10-27 14:09:00,2.37164,2.37178,2.3711,2.3711,21800000.0
2006-10-27 14:10:00,2.37176,2.37209,2.37174,2.37194,57000000.0
2006-10-27 14:11:00,2.37198,2.37198,2.37159,2.37171,56200000.0
2006-10-27 14:12:00,2.37199,2.37199,2.37167,2.3718,15400000.0
2006-10-27 14:13:00,2.37185,2.3721,2.37176,2.3721,52300000.0
2006-10-27 14:14:00,2.37211,2.37228,2.37193,2.37228,38100000.0
2006-10-27 14:15:00,2.37189,2.37212,2.37186,2.37212,44500000.0
2006-10-27 14:16:00,2.37188,2.37201,2.3717,2.37195,23300000.0
2006-10-27 14:17:00,2.37187,2.37196,2.37179,2.37182,35300000.0
2006-10-27 14:18:00,2.3718,2.3718,2.37125,2.37139,16000000.0
2006-10-27 14:19:00,2.37142,2.37173,2.37128,2.3715,37900000.0
2006-10-27 14:20:00,2.37134,2.3716,2.37128,2.37151,45600000.0
2006-10-27 14:21:00,2.37139,2.37155,2.3713,2.37152,35600000.0
2006-10-27 14:22:00,2.37111,2.3713,2.37099,2.3713,27900000.0
2006-10-27 14:23:00,2.3713,2.3713,2.37113,2.37116,11500000.0
2006-10-27 14:24:00,2.37116,2.3714,2.37116,2.37123,25900000.0
2006-10-27 14:25:00,2.37112,2.37136,2.3709,2.3709,18800000.0
2006-10-27 14:26:00,2.37091,2.37107,2.37074,2.371,53500000.0
2006-10-27 14:27:00,2.37094,2.37107,2.37047,2.37107,38300000.0
2006-10-27 14:28:00,2.37093,2.37095,2.37077,2.37095,13400000.0
2006-10-27 14:29:00,2.371,2.3712,2.37081,2.3709,43900000.0
2006-10-27 14:30:00,2.37065,2.37095,2.37028,2.37095,45700000.0
2006-10-27 14:31:00,2.37072,2.37087,2.37039,2.37059,44800000.0
2006-10-27 14:32:00,2.37068,2.37072,2.37007,2.37063,60300000.0
2006-10-27 14:33:00,2.37052,2.3709,2.37052,2.37067,46999999.0
2006-10-27 14:34:00,2.37084,2.37101,2.37044,2.37101,42600000.0
2006-10-27 14:35:00,2.37088,2.37145,2.37082,2.37134,35100000.0
2006-10-27 14:36:00,2.37139,2.37231,2.37139,2.37221,37700000.0
2006-10-27 14:37:00,2.3717,2.3717,2.37099,2.37099,16800000.0
2006-10-27 14:38:00,2.37132,2.37153,2.37115,2.37138,33000000.0
2006-10-27 14:39:00,2.37127,2.37188,2.37127,2.37152,73199998.0
2006-10-27 14:40:00,2.37209,2.37227,2.3718,2.37227,40900000.0
2006-10-27 14:41:00,2.37215,2.37223,2.37181,2.37196,33300000.0
2006-10-27 14:42:00,2.37216,2.37216,2.3718,2.37188,34000000.0
2006-10-27 14:43:00,2.37201,2.37229,2.37171,2.37219,39800000.0
2006-10-27 14:44:00,2.37221,2.37272,2.37203,2.37259,39300000.0
2006-10-27 14:45:00,2.37276,2.37276,2.37191,2.37191,44200000.0
2006-10-27 14:46:00,2.37159,2.37162,2.37132,2.37132,45600000.0
2006-10-27 14:47:00,2.37147,2.3717,2.37129,2.37136,42300000.0
2006-10-27 14:48:00,2.37112,2.37126,2.37084,2.37084,55800000.0
2006-10-27 14:49:00,2.37092,2.37098,2.37081,2.37092,24300000.0
2006-10-27 14:50:00,2.37071,2.37079,2.37054,2.37079,24400000.0
2006-10-27 14:51:00,2.37076,2.37081,2.37054,2.37057,19400000.0
2006-10-27 14:52:00,2.37077,2.37077,2.37042,2.37051,47800000.0
2006-10-27 14:53:00,2.37036,2.3708,2.37022,2.3708,39500000.0
2006-10-27 14:54:00,2.37058,2.37089,2.37058,2.37072,43800000.0
2006-10-27 14:55:00,2.37033,2.3705,2.37013,2.37034,47300000.0
2006-10-27 14:56:00,2.3705,2.37092,2.37043,2.37092,20200000.0
2006-10-27 14:57:00,2.37107,2.37118,2.37058,2.37085,40300000.0
2006-10-27 14:58:00,2.37091,2.37106,2.37079,2.3709,40300000.0
2006-10-27 14:59:00,2.37078,2.37105,2.3707,2.3709,40200000.0
2006-10-27 15:00:00,2.37091,2.37123,2.3707,2.3707,33400000.0
2006-10-27 15:01:00,2.37072,2.37122,2.37072,2.37095,45600000.0
2006-10-27 15:02:00,2.37103,2.3711,2.3706,2.3708,26600000.0
2006-10-27 15:03:00,2.3711,2.37133,2.37096,2.37103,29400000.0
2006-10-27 15:04:00,2.37101,2.37117,2.37091,2.37091,48700000.0
2006-10-27 15:05:00,2.37097,2.3712,2.37069,2.37069,46200000.0
2006-10-27 15:06:00,2.37055,2.37064,2.36991,2.37003,51000000.0
2006-10-27 15:07:00,2.3697,2.36997,2.36961,2.36972,26200000.0
2006-10-27 15:08:00,2.36937,2.36937,2.36874,2.36874,25900000.0
2006-10-27 15:09:00,2.3689,2.36928,2.36882,2.36882,53799998.0
2006-10-27 15:10:00,2.36863,2.36863,2.36819,2.36862,21700000.0
2006-10-27 15:11:00,2.36872,2.36877,2.36852,2.36852,29200000.0
2006-10-27 15:12:00,2.36855,2.36869,2.36801,2.36801,26200000.0
2006-10-27 15:13:00,2.36828,2.36867,2.36808,2.36864,45800000.0
2006-10-27 15:14:00,2.36887,2.3689,2.36841,2.36872,36100000.0
2006-10-27 15:15:00,2.36903,2.36904,2.36866,2.36875,36300000.0
2006-10-27 15:16:00,2.36893,2.36921,2.36893,2.3691,32400000.0
2006-10-27 15:17:00,2.36936,2.36937,2.36899,2.3693,36800000.0
2006-10-27 15:18:00,2.36926,2.36926,2.36897,2.36926,17800000.0
2006-10-27 15:19:00,2.36933,2.36957,2.36933,2.36944,37100000.0
2006-10-27 15:20:00,2.36941,2.36961,2.36924,2.36961,28000000.0
2006-10-27 15:21:00,2.36962,2.36963,2.36947,2.36958,38600000.0
2006-10-27 15:22:00,2.36938,2.36981,2.36938,2.3698,38800000.0
2006-10-27 15:23:00,2.36967,2.36979,2.36959,2.36965,26600000.0
2006-10-27 15:24:00,2.3695,2.36982,2.36946,2.36982,22900000.0
2006-10-27 15:25:00,2.3699,2.3702,2.3699,2.37002,15700000.0
2006-10-27 15:26:00,2.3698,2.37003,2.3698,2.37,33500000.0
2006-10-27 15:27:00,2.36992,2.37,2.36966,2.37,29400000.0
2006-10-27 15:28:00,2.36995,2.37015,2.36978,2.37003,31900000.0
2006-10-27 15:29:00,2.36987,2.36987,2.36972,2.36979,19600000.0
2006-10-27 15:30:00,2.36961,2.36961,2.36906,2.36923,40800000.0
2006-10-27 15:31:00,2.36923,2.36938,2.36894,2.36914,31900000.0
2006-10-27 15:32:00,2.36931,2.36963,2.36931,2.36938,45000000.0
2006-10-27 15:33:00,2.36948,2.36981,2.36936,2.36971,64500000.0
2006-10-27 15:34:00,2.36997,2.3703,2.36951,2.3703,39300000.0
2006-10-27 15:35:00,2.37075,2.37139,2.37071,2.3711,46400000.0
2006-10-27 15:36:00,2.37128,2.37146,2.37114,2.37116,43800000.0
2006-10-27 15:37:00,2.37098,2.37163,2.37084,2.37141,22700000.0
2006-10-27 15:38:00,2.37148,2.37161,2.37135,2.37154,43200000.0
2006-10-27 15:39:00,2.37156,2.37156,2.37074,2.37075,23200000.0
2006-10-27 15:40:00,2.37089,2.37118,2.37078,2.37078,25600000.0
2006-10-27 15:41:00,2.37051,2.37074,2.37028,2.37044,23500000.0
2006-10-27 15:42:00,2.37019,2.37024,2.36998,2.37014,19900000.0
2006-10-27 15:43:00,2.37009,2.37055,2.37009,2.37055,29600000.0
2006-10-27 15:44:00,2.37047,2.3708,2.3703,2.3703,26200000.0
2006-10-27 15:45:00,2.37034,2.37044,2.37027,2.37029,50700000.0
2006-10-27 15:46:00,2.37041,2.37052,2.37026,2.37026,25200000.0
2006-10-27 15:47:00,2.37017,2.37034,2.37016,2.37032,51300000.0
2006-10-27 15:48:00,2.37033,2.37103,2.37023,2.37085,36900000.0
2006-10-27 15:49:00,2.37098,2.37112,2.37079,2.37097,57300000.0
2006-10-27 15:50:00,2.371,2.37108,2.37068,2.37068,42600000.0
2006-10-27 15:51:00,2.37065,2.37079,2.37052,2.37061,25200000.0
2006-10-27 15:52:00,2.3707,2.37074,2.37054,2.37063,32800000.0
2006-10-27 15:53:00,2.37047,2.3707,2.37016,2.37016,28500000.0
2006-10-27 15:54:00,2.37021,2.3704,2.37014,2.37014,33100000.0
2006-10-27 15:55:00,2.37019,2.37034,2.36995,2.36995,36200000.0
2006-10-27 15:56:00,2.36985,2.37025,2.36985,2.37015,45900000.0
2006-10-27 15:57:00,2.37001,2.37015,2.36991,2.37015,34900000.0
2006-10-27 15:58:00,2.37028,2.37054,2.37021,2.37054,12600000.0
2006-10-27 15:59:00,2.37066,2.37066,2.37028,2.37028,26100000.0
2006-10-27 16:00:00,2.37042,2.37064,2.36867,2.37042,50900000.0
2006-10-27 16:01:00,2.37061,2.37082,2.37046,2.37082,52400000.0
2006-10-27 16:02:00,2.37062,2.37085,2.37039,2.37085,19800000.0
2006-10-27 16:03:00,2.37075,2.37075,2.37046,2.3707,26200000.0
2006-10-27 16:04:00,2.37046,2.37106,2.37046,2.37093,18700000.0
2006-10-27 16:05:00,2.37119,2.37126,2.3709,2.37095,30800000.0
2006-10-27 16:06:00,2.37105,2.37105,2.37077,2.37077,15500000.0
2006-10-27 16:07:00,2.37053,2.37053,2.36983,2.36983,31200000.0
2006-10-27 16:08:00,2.36978,2.37046,2.36978,2.37037,31600000.0
2006-10-27 16:09:00,2.37029,2.37042,2.37011,2.37011,41400000.0
2006-10-27 16:10:00,2.37016,2.37041,2.37014,2.37025,29400000.0
2006-10-27 16:11:00,2.37016,2.37016,2.36978,2.36996,29300000.0
2006-10-27 16:12:00,2.36989,2.37025,2.36981,2.37025,46900000.0
2006-10-27 16:13:00,2.37032,2.3705,2.37032,2.37044,41700001.0
2006-10-27 16:14:00,2.37051,2.37061,2.37026,2.37029,52700000.0
2006-10-27 16:15:00,2.37052,2.37128,2.37052,2.37123,33500001.0
2006-10-27 16:16:00,2.37113,2.37113,2.37087,2.37095,23600000.0
2006-10-27 16:17:00,2.37099,2.37104,2.37039,2.37074,34200000.0
2006-10-27 16:18:00,2.37065,2.37072,2.37042,2.37054,28100000.0
2006-10-27 16:19:00,2.37052,2.37074,2.37048,2.3706,26400000.0
2006-10-27 16:20:00,2.37071,2.37116,2.37052,2.37103,22200000.0
2006-10-27 16:21:00,2.37091,2.37105,2.37082,2.37095,22900000.0
2006-10-27 16:22:00,2.37071,2.37087,2.37058,2.37081,22800000.0
2006-10-27 16:23:00,2.37079,2.37104,2.37055,2.37068,40000000.0
2006-10-27 16:24:00,2.37075,2.37075,2.37041,2.37054,34100000.0
2006-10-27 16:25:00,2.3703,2.37082,2.3703,2.37044,42700000.0
2006-10-27 16:26:00,2.37034,2.37051,2.37022,2.37037,62800000.0
2006-10-27 16:27:00,2.37042,2.37047,2.37012,2.37012,30900000.0
2006-10-27 16:28:00,2.37018,2.37053,2.36999,2.37053,44800000.0
2006-10-27 16:29:00,2.37035,2.37046,2.37035,2.37039,54699999.0
2006-10-27 16:30:00,2.3703,2.37065,2.3703,2.37048,34700000.0
2006-10-27 16:31:00,2.37033,2.37067,2.37033,2.37053,37100000.0
2006-10-27 16:32:00,2.37072,2.37072,2.37045,2.37045,18100000.0
2006-10-27 16:33:00,2.37054,2.37075,2.37046,2.37067,30200000.0
2006-10-27 16:34:00,2.37076,2.37097,2.37043,2.37046,25400000.0
2006-10-27 16:35:00,2.37024,2.37051,2.37014,2.37051,32600000.0
2006-10-27 16:36:00,2.37036,2.37062,2.37025,2.37062,31600000.0
2006-10-27 16:37:00,2.37071,2.37087,2.37057,2.37064,37100000.0
2006-10-27 16:38:00,2.37078,2.37127,2.37078,2.37103,31000000.0
2006-10-27 16:39:00,2.37098,2.37102,2.37084,2.37099,38100000.0
2006-10-27 16:40:00,2.37125,2.37132,2.37091,2.37104,33200000.0
2006-10-27 16:41:00,2.37104,2.37123,2.37097,2.3711,36800000.0
2006-10-27 16:42:00,2.3712,2.37121,2.37094,2.37094,24600000.0
2006-10-27 16:43:00,2.37099,2.37105,2.3708,2.37105,25600000.0
2006-10-27 16:44:00,2.37085,2.37085,2.37065,2.37065,38400000.0
2006-10-27 16:45:00,2.3708,2.37115,2.37071,2.37115,48500000.0
2006-10-27 16:46:00,2.37126,2.37126,2.37096,2.37121,22000000.0
2006-10-27 16:47:00,2.37133,2.37167,2.37115,2.37167,30800000.0
2006-10-27 16:48:00,2.37167,2.37167,2.37147,2.37151,28300000.0
2006-10-27 16:49:00,2.37163,2.37181,2.3714,2.37167,23400000.0
2006-10-27 16:50:00,2.37167,2.37168,2.37131,2.37131,49400000.0
2006-10-27 16:51:00,2.37132,2.37161,2.37128,2.37153,32300000.0
2006-10-27 16:52:00,2.37138,2.37176,2.37135,2.37176,34000000.0
2006-10-27 16:53:00,2.37157,2.37178,2.37145,2.37163,42400000.0
2006-10-27 16:54:00,2.37159,2.37178,2.37141,2.37163,45900000.0
2006-10-27 16:55:00,2.37125,2.37125,2.3708,2.37082,24200000.0
2006-10-27 16:56:00,2.37096,2.3713,2.37096,2.3713,39100000.0
2006-10-27 16:57:00,2.37118,2.37138,2.37112,2.37138,15000000.0
2006-10-27 16:58:00,2.37132,2.37166,2.37117,2.37117,33700000.0
2006-10-27 16:59:00,2.37098,2.37127,2.37087,2.37093,38600000.0
2006-10-27 17:00:00,2.37094,2.37095,2.37068,2.37078,62100000.0
2006-10-27 17:01:00,2.37099,2.37104,2.37076,2.37104,47200000.0
2006-10-27 17:02:00,2.37085,2.37119,2.37085,2.3709,35200000.0
2006-10-27 17:03:00,2.37089,2.37101,2.37077,2.37077,18700000.0
2006-10-27 17:04:00,2.37064,2.37068,2.37036,2.37036,17900000.0
2006-10-27 17:05:00,2.37033,2.37037,2.37015,2.37037,30300000.0
2006-10-27 17:06:00,2.3704,2.37052,2.3704,2.37048,47700000.0
2006-10-27 17:07:00,2.37062,2.37062,2.37022,2.37037,34800000.0
2006-10-27 17:08:00,2.37058,2.37071,2.37037,2.3705,27500000.0
2006-10-27 17:09:00,2.37068,2.37072,2.3704,2.37057,21400000.0
2006-10-27 17:10:00,2.37058,2.37082,2.37043,2.37077,31700000.0
2006-10-27 17:11:00,2.37085,2.37126,2.37079,2.37126,25700000.0
2006-10-27 17:12:00,2.3715,2.3715,2.37122,2.37146,32800000.0
2006-10-27 17:13:00,2.37157,2.37157,2.37119,2.37137,42400000.0
2006-10-27 17:14:00,2.37135,2.37165,2.37132,2.37165,17400000.0
2006-10-27 17:15:00,2.37164,2.37174,2.37149,2.37159,30800000.0
2006-10-27 17:16:00,2.37154,2.37181,2.37141,2.37157,33200000.0
2006-10-27 17:17:00,2.3718,2.37185,2.3716,2.37171,26000000.0
2006-10-27 17:18:00,2.37162,2.37181,2.37157,2.37172,41900000.0
2006-10-27 17:19:00,2.37171,2.37171,2.37136,2.37136,19600000.0
2006-10-27 17:20:00,2.37126,2.37126,2.37058,2.37083,35900000.0
2006-10-27 17:21:00,2.37074,2.37076,2.37017,2.37017,65700000.0
2006-10-27 17:22:00,2.3703,2.37058,2.3703,2.37056,25600000.0
2006-10-27 17:23:00,2.3707,2.3707,2.37055,2.3707,32500000.0
2006-10-27 17:24:00,2.37053,2.37058,2.37035,2.37035,38900000.0
2006-10-27 17:25:00,2.37029,2.37073,2.37029,2.37052,51100000.0
2006-10-27 17:26:00,2.3705,2.37083,2.37049,2.37062,35800000.0
2006-10-27 17:27:00,2.37044,2.37044,2.3703,2.3703,39700000.0
2006-10-27 17:28:00,2.37029,2.37029,2.37006,2.37019,38300000.0
2006-10-27 17:29:00,2.37009,2.37042,2.37008,2.3702,46000000.0
2006-10-27 17:30:00,2.37029,2.37095,2.37029,2.37075,68500000.0
2006-10-27 17:31:00,2.37082,2.37082,2.36982,2.36982,18800000.0
2006-10-27 17:32:00,2.36967,2.3701,2.36967,2.3701,20000000.0
2006-10-27 17:33:00,2.37043,2.37065,2.37043,2.37058,23700000.0
2006-10-27 17:34:00,2.37047,2.37104,2.37047,2.3709,34100000.0
2006-10-27 17:35:00,2.37081,2.37096,2.37074,2.37086,54100000.0
2006-10-27 17:36:00,2.37079,2.37085,2.37066,2.37085,26800000.0
2006-10-27 17:37:00,2.3707,2.3707,2.37051,2.37051,25700000.0
2006-10-27 17:38:00,2.3704,2.3704,2.36995,2.3701,27400000.0
2006-10-27 17:39:00,2.36993,2.37013,2.36975,2.36975,27000000.0
2006-10-27 17:40:00,2.36976,2.36995,2.36968,2.36977,29600000.0
2006-10-27 17:41:00,2.36973,2.36976,2.36956,2.36958,40300000.0
2006-10-27 17:42:00,2.36967,2.37007,2.36967,2.37007,32000000.0
2006-10-27 17:43:00,2.37013,2.37019,2.37006,2.37014,36000000.0
2006-10-27 17:44:00,2.37009,2.37033,2.37008,2.37013,36100000.0
2006-10-27 17:45:00,2.3701,2.37028,2.37003,2.37009,32300000.0
2006-10-27 17:46:00,2.37001,2.37007,2.37001,2.37007,15900000.0
2006-10-27 17:47:00,2.36997,2.37022,2.36997,2.37022,35400000.0
2006-10-27 17:48:00,2.37,2.37011,2.36978,2.36993,34200000.0
2006-10-27 17:49:00,2.36992,2.37002,2.36982,2.36982,27100000.0
2006-10-27 17:50:00,2.3698,2.36993,2.36934,2.36934,59500000.0
2006-10-27 17:51:00,2.36948,2.36989,2.36948,2.36989,45100000.0
2006-10-27 17:52:00,2.36984,2.36997,2.36963,2.36997,42399999.0
2006-10-27 17:53:00,2.36968,2.3702,2.36968,2.37004,45800001.0
2006-10-27 17:54:00,2.36975,2.37003,2.36975,2.37003,21600000.0
2006-10-27 17:55:00,2.36987,2.37012,2.36983,2.37012,24700000.0
2006-10-27 17:56:00,2.37017,2.37017,2.36983,2.37009,35000000.0
2006-10-27 17:57:00,2.37004,2.37013,2.36993,2.36993,56600000.0
2006-10-27 17:58:00,2.3699,2.36995,2.36962,2.36972,39500000.0
2006-10-27 17:59:00,2.36971,2.36991,2.36971,2.36983,24200000.0
2006-10-27 18:00:00,2.36981,2.37,2.3697,2.36992,33000000.0
2006-10-27 18:01:00,2.3699,2.37021,2.36964,2.36964,303200000.0
2006-10-27 18:02:00,2.36977,2.3706,2.36977,2.37057,378499999.0
2006-10-27 18:03:00,2.37067,2.37131,2.37067,2.37119,452700001.0
2006-10-27 18:04:00,2.3712,2.37155,2.37095,2.37095,337199998.0
2006-10-27 18:05:00,2.37088,2.3713,2.37081,2.3711,226500000.0
2006-10-27 18:06:00,2.37109,2.37125,2.37084,2.3712,326900000.0
2006-10-27 18:07:00,2.37122,2.37122,2.37077,2.37112,364100000.0
2006-10-27 18:08:00,2.37103,2.37124,2.37094,2.37102,456500001.0
2006-10-27 18:09:00,2.37104,2.37142,2.371,2.3713,318300000.0
2006-10-27 18:10:00,2.37133,2.37152,2.37115,2.37128,291700000.0
2006-10-27 18:11:00,2.37124,2.37124,2.37089,2.37091,229500000.0
2006-10-27 18:12:00,2.37082,2.37115,2.37074,2.37115,212400000.0
2006-10-27 18:13:00,2.37105,2.37126,2.3708,2.371,151800001.0
2006-10-27 18:14:00,2.371,2.3714,2.37075,2.37075,302300001.0
2006-10-27 18:15:00,2.37088,2.37118,2.37085,2.37103,276400000.0
2006-10-27 18:16:00,2.37112,2.37112,2.37072,2.37078,404200000.0
2006-10-27 18:17:00,2.37087,2.37112,2.37063,2.37063,241200000.0
2006-10-27 18:18:00,2.37065,2.37123,2.37065,2.371,158500000.0
2006-10-27 18:19:00,2.37107,2.37131,2.37092,2.37099,293100000.0
2006-10-27 18:20:00,2.37101,2.37128,2.37087,2.37087,178399999.0
2006-10-27 18:21:00,2.37086,2.37093,2.37059,2.37071,262899999.0
2006-10-27 18:22:00,2.37077,2.37101,2.37063,2.37063,207800000.0
2006-10-27 18:23:00,2.37039,2.37079,2.37039,2.37051,351100000.0
2006-10-27 18:24:00,2.37039,2.37041,2.37015,2.37019,346000000.0
2006-10-27 18:25:00,2.37011,2.37027,2.36997,2.37009,324600000.0
2006-10-27 18:26:00,2.37001,2.37007,2.36968,2.36968,286100000.0
2006-10-27 18:27:00,2.36954,2.37005,2.36954,2.36976,331099999.0
2006-10-27 18:28:00,2.36992,2.37011,2.36974,2.37,221699999.0
2006-10-27 18:29:00,2.36989,2.37006,2.36968,2.36974,278000000.0
2006-10-27 18:30:00,2.36975,2.36995,2.36969,2.36972,211500000.0
2006-10-27 18:31:00,2.3697,2.36983,2.36941,2.36956,186800002.0
2006-10-27 18:32:00,2.36962,2.36971,2.36953,2.3696,163900000.0
2006-10-27 18:33:00,2.36969,2.36984,2.36962,2.36977,303900000.0
2006-10-27 18:34:00,2.36976,2.36988,2.36942,2.36974,388400000.0
2006-10-27 18:35:00,2.36968,2.36987,2.36931,2.36963,154299999.0
2006-10-27 18:36:00,2.3695,2.3695,2.36912,2.36936,85200000.0
2006-10-27 18:37:00,2.36933,2.36933,2.36891,2.36894,99400000.0
2006-10-27 18:38:00,2.36897,2.36928,2.36889,2.36925,103100000.0
2006-10-27 18:39:00,2.36921,2.36958,2.3691,2.36932,208800000.0
2006-10-27 18:40:00,2.36955,2.36959,2.36916,2.36928,236000000.0
2006-10-27 18:41:00,2.36932,2.36942,2.3692,2.3694,151800000.0
2006-10-27 18:42:00,2.36947,2.36952,2.36918,2.36928,146900001.0
2006-10-27 18:43:00,2.36921,2.36921,2.36888,2.3691,61500000.0
2006-10-27 18:44:00,2.36928,2.36928,2.36891,2.36907,175299998.0
2006-10-27 18:45:00,2.36917,2.36922,2.36908,2.36922,85800000.0
2006-10-27 18:46:00,2.36925,2.36928,2.36923,2.36923,36400000.0
2006-10-27 18:47:00,2.36925,2.36926,2.36903,2.36926,24600000.0
2006-10-27 18:48:00,2.36913,2.36938,2.36908,2.36917,82000000.0
2006-10-27 18:49:00,2.36935,2.36936,2.36923,2.36926,30400000.0
2006-10-27 18:50:00,2.36911,2.36927,2.36908,2.36927,43300000.0
2006-10-27 18:51:00,2.36924,2.36934,2.36912,2.36927,178300000.0
2006-10-27 18:52:00,2.36921,2.36931,2.36911,2.36925,160500000.0
2006-10-27 18:53:00,2.36927,2.3694,2.369,2.36938,135600000.0
2006-10-27 18:54:00,2.3694,2.36947,2.36918,2.36931,145100000.0
2006-10-27 18:55:00,2.36914,2.36933,2.36914,2.36924,191500000.0
2006-10-27 18:56:00,2.36924,2.36933,2.36898,2.36898,44200000.0
2006-10-27 18:57:00,2.369,2.3692,2.36899,2.369,77300001.0
2006-10-27 18:58:00,2.36905,2.3692,2.36896,2.36901,282200000.0
2006-10-27 18:59:00,2.36902,2.36921,2.36883,2.36907,202100000.0
2006-10-27 19:00:00,2.36902,2.36902,2.36858,2.36883,70300000.0
2006-10-27 19:01:00,2.36868,2.36873,2.36849,2.36849,27300000.0
2006-10-27 19:02:00,2.36882,2.36897,2.36878,2.36892,143900000.0
2006-10-27 19:03:00,2.36894,2.36916,2.36884,2.36887,86499999.0
2006-10-27 19:04:00,2.3689,2.36896,2.36887,2.36892,44600000.0
2006-10-27 19:05:00,2.36888,2.3689,2.36885,2.36888,56800000.0
2006-10-27 19:06:00,2.36882,2.36894,2.36861,2.36877,251999999.0
2006-10-27 19:07:00,2.3687,2.3689,2.36844,2.36862,135600000.0
2006-10-27 19:08:00,2.36873,2.36879,2.36858,2.36875,244200000.0
2006-10-27 19:09:00,2.36875,2.36887,2.36862,2.36866,130000000.0
2006-10-27 19:10:00,2.36875,2.36917,2.36875,2.36914,71000000.0
2006-10-27 19:11:00,2.36917,2.36929,2.36906,2.36929,68800000.0
2006-10-27 19:12:00,2.36928,2.36928,2.36898,2.36915,23500000.0
2006-10-27 19:13:00,2.36915,2.3692,2.36902,2.36905,146600000.0
2006-10-27 19:14:00,2.36908,2.36908,2.36895,2.36895,107200000.0
2006-10-27 19:15:00,2.36893,2.36914,2.36893,2.36895,134800000.0
2006-10-27 19:16:00,2.36901,2.36904,2.36876,2.36878,30000000.0
2006-10-27 19:17:00,2.3689,2.36918,2.36877,2.36908,64400000.0
2006-10-27 19:18:00,2.36909,2.36928,2.36909,2.36925,104300000.0
2006-10-27 19:19:00,2.36923,2.36928,2.36902,2.36905,95200000.0
2006-10-27 19:20:00,2.36925,2.36932,2.36906,2.36918,174300000.0
2006-10-27 19:21:00,2.36914,2.36924,2.36902,2.3691,142300000.0
2006-10-27 19:22:00,2.36905,2.36915,2.369,2.36903,58700000.0
2006-10-27 19:23:00,2.369,2.36928,2.36898,2.36898,174900000.0
2006-10-27 19:24:00,2.36913,2.36929,2.3691,2.36921,81700000.0
2006-10-27 19:25:00,2.36914,2.36935,2.36913,2.36913,77400000.0
2006-10-27 19:26:00,2.36913,2.36935,2.36913,2.36935,127100000.0
2006-10-27 19:27:00,2.36938,2.3695,2.36922,2.36922,138600000.0
2006-10-27 19:28:00,2.36923,2.36933,2.36918,2.36918,82300000.0
2006-10-27 19:29:00,2.36896,2.36899,2.36871,2.36871,100299999.0
2006-10-27 19:30:00,2.36859,2.36876,2.36838,2.36865,181300000.0
2006-10-27 19:31:00,2.36856,2.36862,2.36853,2.36858,77600000.0
2006-10-27 19:32:00,2.36855,2.36879,2.36852,2.36876,118900000.0
2006-10-27 19:33:00,2.36878,2.36899,2.36866,2.36899,65000000.0
2006-10-27 19:34:00,2.36917,2.36925,2.36909,2.36919,91400000.0
2006-10-27 19:35:00,2.36915,2.36925,2.36905,2.36915,88600000.0
2006-10-27 19:36:00,2.36912,2.36913,2.36884,2.36887,118200000.0
2006-10-27 19:37:00,2.36889,2.36889,2.36862,2.36867,48100000.0
2006-10-27 19:38:00,2.36859,2.36888,2.36859,2.36872,22800000.0
2006-10-27 19:39:00,2.36867,2.36873,2.36857,2.36873,64400000.0
2006-10-27 19:40:00,2.36873,2.36873,2.36857,2.36861,83100000.0
2006-10-27 19:41:00,2.36858,2.3688,2.36856,2.36871,84000000.0
2006-10-27 19:42:00,2.36875,2.36877,2.36853,2.36863,75900000.0
2006-10-27 19:43:00,2.36869,2.36878,2.36865,2.36877,24000000.0
2006-10-27 19:44:00,2.3686,2.36871,2.36845,2.36854,50200000.0
2006-10-27 19:45:00,2.36861,2.36878,2.36861,2.36878,47700000.0
2006-10-27 19:46:00,2.3689,2.3689,2.36861,2.3687,114400000.0
2006-10-27 19:47:00,2.36875,2.36897,2.36875,2.36897,17100000.0
2006-10-27 19:48:00,2.36905,2.3692,2.36892,2.36912,77300000.0
2006-10-27 19:49:00,2.36923,2.36923,2.36887,2.36888,113199999.0
2006-10-27 19:50:00,2.36904,2.36967,2.36904,2.36966,73800001.0
2006-10-27 19:51:00,2.36984,2.37019,2.36984,2.37015,97200000.0
2006-10-27 19:52:00,2.37016,2.37054,2.36999,2.37051,55900000.0
2006-10-27 19:53:00,2.37043,2.37043,2.37026,2.37026,34100000.0
2006-10-27 19:54:00,2.37028,2.37028,2.37001,2.37024,63200000.0
2006-10-27 19:55:00,2.37012,2.37012,2.36995,2.36996,18100000.0
2006-10-27 19:56:00,2.36998,2.36998,2.36975,2.36975,84400000.0
2006-10-27 19:57:00,2.36974,2.36984,2.36953,2.36984,129500000.0
2006-10-27 19:58:00,2.36977,2.36991,2.36977,2.36977,105800000.0
2006-10-27 19:59:00,2.36979,2.37001,2.36979,2.37001,82700000.0
2006-10-27 20:00:00,2.37006,2.37006,2.36976,2.36998,74400000.0
2006-10-27 20:01:00,2.36989,2.36989,2.36929,2.36977,97400000.0
2006-10-27 20:02:00,2.36976,2.36985,2.36962,2.36966,35600000.0
2006-10-27 20:03:00,2.36967,2.36979,2.36967,2.36972,27400000.0
2006-10-27 20:04:00,2.36978,2.36985,2.36968,2.36968,21300000.0
2006-10-27 20:05:00,2.36967,2.36983,2.36962,2.36962,21900000.0
2006-10-27 20:06:00,2.36951,2.36957,2.36938,2.36942,42000000.0
2006-10-27 20:07:00,2.3696,2.3696,2.3695,2.36955,33700000.0
2006-10-27 20:08:00,2.36957,2.36984,2.36953,2.36965,87100000.0
2006-10-27 20:09:00,2.3697,2.36979,2.36957,2.36974,32000000.0
2006-10-27 20:10:00,2.36985,2.36985,2.3695,2.3696,49800000.0
2006-10-27 20:11:00,2.36941,2.36951,2.3692,2.36929,50400000.0
2006-10-27 20:12:00,2.36922,2.3693,2.36899,2.369,174500000.0
2006-10-27 20:13:00,2.36882,2.36884,2.36854,2.3688,154200000.0
2006-10-27 20:14:00,2.36875,2.36875,2.36845,2.36861,94400000.0
2006-10-27 20:15:00,2.36866,2.36877,2.36814,2.36871,199400000.0
2006-10-27 20:16:00,2.36867,2.36867,2.36835,2.36844,146700001.0
2006-10-27 20:17:00,2.36835,2.36839,2.3683,2.3683,26800000.0
2006-10-27 20:18:00,2.36841,2.36871,2.36841,2.36852,68100000.0
2006-10-27 20:19:00,2.36826,2.36854,2.36825,2.36838,138800000.0
2006-10-27 20:20:00,2.36832,2.36845,2.36807,2.36833,226600000.0
2006-10-27 20:21:00,2.36835,2.36854,2.36829,2.36842,84800000.0
2006-10-27 20:22:00,2.36834,2.36836,2.36818,2.36835,103900000.0
2006-10-27 20:23:00,2.36827,2.3684,2.3682,2.3683,162900000.0
2006-10-27 20:24:00,2.36816,2.36827,2.36805,2.3681,34400000.0
2006-10-27 20:25:00,2.36802,2.36811,2.36791,2.36804,179800000.0
2006-10-27 20:26:00,2.36804,2.36804,2.36776,2.368,146900000.0
2006-10-27 20:27:00,2.36785,2.36802,2.36785,2.36795,119600001.0
2006-10-27 20:28:00,2.36782,2.36782,2.36753,2.36753,180300000.0
2006-10-27 20:29:00,2.36759,2.36779,2.36734,2.36756,179600000.0
2006-10-27 20:30:00,2.36763,2.36785,2.36751,2.36773,378600001.0
2006-10-27 20:31:00,2.3677,2.36783,2.36762,2.3677,232400000.0
2006-10-27 20:32:00,2.36784,2.3682,2.36776,2.3679,359600000.0
2006-10-27 20:33:00,2.36777,2.36786,2.36763,2.36786,51900000.0
2006-10-27 20:34:00,2.3679,2.36802,2.36788,2.36795,88300000.0
2006-10-27 20:35:00,2.36809,2.36815,2.3679,2.36815,80600000.0
2006-10-27 20:36:00,2.36812,2.36821,2.36792,2.36814,52200000.0
2006-10-27 20:37:00,2.36797,2.36797,2.36778,2.36792,130000000.0
2006-10-27 20:38:00,2.36794,2.36805,2.36779,2.36805,153800000.0
2006-10-27 20:39:00,2.3681,2.36829,2.36806,2.36829,130600000.0
2006-10-27 20:40:00,2.36837,2.36837,2.36809,2.36809,168300000.0
2006-10-27 20:41:00,2.36811,2.36816,2.36795,2.36816,124200000.0
2006-10-27 20:42:00,2.36829,2.36837,2.36812,2.36812,73300000.0
2006-10-27 20:43:00,2.36805,2.36805,2.36759,2.3676,153500000.0
2006-10-27 20:44:00,2.36756,2.36756,2.36724,2.36738,241299998.0
2006-10-27 20:45:00,2.36741,2.36769,2.36731,2.3674,49900000.0
2006-10-27 20:46:00,2.36732,2.36745,2.3673,2.36736,39900000.0
2006-10-27 20:47:00,2.36744,2.36748,2.36721,2.36723,157500000.0
2006-10-27 20:48:00,2.3672,2.36739,2.36702,2.3672,219500000.0
2006-10-27 20:49:00,2.36714,2.36728,2.36703,2.3672,127800001.0
2006-10-27 20:50:00,2.36721,2.36736,2.36706,2.3672,136000000.0
2006-10-27 20:51:00,2.3672,2.36724,2.3669,2.3669,97700000.0
2006-10-27 20:52:00,2.36682,2.36723,2.36682,2.36707,132400000.0
2006-10-27 20:53:00,2.36711,2.36734,2.36702,2.3672,220700000.0
2006-10-27 20:54:00,2.36725,2.36737,2.36717,2.36737,161200001.0
2006-10-27 20:55:00,2.36737,2.36747,2.36717,2.36725,35000000.0
2006-10-27 20:56:00,2.3673,2.3675,2.36711,2.36731,226800000.0
2006-10-27 20:57:00,2.36742,2.36766,2.36738,2.36757,353200000.0
2006-10-27 20:58:00,2.36757,2.36762,2.36738,2.36753,166100000.0
2006-10-27 20:59:00,2.36746,2.36746,2.36695,2.36713,237700000.0
2006-10-27 21:00:00,2.36702,2.36702,2.36658,2.36682,244800001.0
2006-10-27 21:01:00,2.36691,2.3672,2.36674,2.367,306699999.0
2006-10-27 21:02:00,2.36714,2.36714,2.36667,2.36695,108000000.0
2006-10-27 21:03:00,2.36701,2.36714,2.36681,2.36692,118399998.0
2006-10-27 21:04:00,2.36693,2.36701,2.36679,2.36679,61300000.0
2006-10-27 21:05:00,2.3669,2.36706,2.3669,2.36701,60900000.0
2006-10-27 21:06:00,2.36705,2.36718,2.367,2.36707,61300000.0
2006-10-27 21:07:00,2.36703,2.3671,2.36692,2.367,38700000.0
2006-10-27 21:08:00,2.36686,2.36701,2.36686,2.36698,26700000.0
2006-10-27 21:09:00,2.36704,2.36709,2.36695,2.36708,32000000.0
2006-10-27 21:10:00,2.36713,2.36713,2.36705,2.36707,69400000.0
2006-10-27 21:11:00,2.36705,2.36714,2.36702,2.36705,145200001.0
2006-10-27 21:12:00,2.36695,2.36697,2.36675,2.36697,44400000.0
2006-10-27 21:13:00,2.36689,2.36693,2.3667,2.36678,144900000.0
2006-10-27 21:14:00,2.36702,2.36709,2.36674,2.36685,154300000.0
2006-10-27 21:15:00,2.36684,2.36707,2.36658,2.36658,189100000.0
2006-10-27 21:16:00,2.36662,2.36696,2.36657,2.36696,82700000.0
2006-10-27 21:17:00,2.367,2.367,2.36657,2.36665,151400000.0
2006-10-27 21:18:00,2.36668,2.36691,2.36667,2.36684,85900000.0
2006-10-27 21:19:00,2.36687,2.36698,2.3666,2.36678,98200000.0
2006-10-27 21:20:00,2.36682,2.36694,2.36658,2.36672,199800000.0
2006-10-27 21:21:00,2.36675,2.36703,2.36657,2.36657,273200001.0
2006-10-27 21:22:00,2.36667,2.36678,2.36644,2.36649,180100000.0
2006-10-27 21:23:00,2.36703,2.36752,2.36703,2.36746,112900000.0
2006-10-27 21:24:00,2.36749,2.36763,2.36744,2.36755,74800000.0
2006-10-27 21:25:00,2.36748,2.36756,2.36721,2.36733,67300000.0
2006-10-27 21:26:00,2.36738,2.36738,2.36717,2.3672,27700000.0
2006-10-27 21:27:00,2.36727,2.36758,2.36727,2.36741,83900000.0
2006-10-27 21:28:00,2.3674,2.3674,2.36705,2.36727,105700000.0
2006-10-27 21:29:00,2.36733,2.3674,2.36713,2.36715,40600000.0
2006-10-27 21:30:00,2.36726,2.36733,2.36721,2.36733,28800000.0
2006-10-27 21:31:00,2.3673,2.3674,2.36725,2.36725,13300000.0
2006-10-27 21:32:00,2.36734,2.36734,2.36709,2.36714,204700000.0
2006-10-27 21:33:00,2.36704,2.36737,2.36704,2.36719,66400000.0
2006-10-27 21:34:00,2.36735,2.36749,2.36724,2.36733,126400000.0
2006-10-27 21:35:00,2.36733,2.36741,2.36721,2.36734,40700000.0
2006-10-27 21:36:00,2.36739,2.36739,2.36719,2.36739,28000000.0
2006-10-27 21:37:00,2.36746,2.36748,2.36712,2.36712,62800000.0
2006-10-27 21:38:00,2.36706,2.36741,2.36706,2.3671,86700000.0
2006-10-27 21:39:00,2.36693,2.36715,2.36693,2.36715,24600000.0
2006-10-27 21:40:00,2.36728,2.36742,2.36709,2.36736,47500000.0
2006-10-27 21:41:00,2.36722,2.36722,2.36705,2.36717,34700000.0
2006-10-27 21:42:00,2.36713,2.36718,2.36698,2.36717,118300000.0
2006-10-27 21:43:00,2.36715,2.36722,2.367,2.36707,79600000.0
2006-10-27 21:44:00,2.3671,2.36726,2.36693,2.36726,107700000.0
2006-10-27 21:45:00,2.36732,2.36748,2.36722,2.36735,75800000.0
2006-10-27 21:46:00,2.36747,2.36762,2.36736,2.36741,84000000.0
2006-10-27 21:47:00,2.36743,2.36767,2.36735,2.36745,110400000.0
2006-10-27 21:48:00,2.36739,2.36739,2.3671,2.36728,32600000.0
2006-10-27 21:49:00,2.36732,2.36732,2.36703,2.36703,106800000.0
2006-10-27 21:50:00,2.36713,2.36728,2.36695,2.36728,31800000.0
2006-10-27 21:51:00,2.36742,2.36742,2.36728,2.36736,34700000.0
2006-10-27 21:52:00,2.3674,2.36776,2.36724,2.36748,134900000.0
2006-10-27 21:53:00,2.36748,2.36748,2.36729,2.36737,44400000.0
2006-10-27 21:54:00,2.36744,2.36754,2.36736,2.36745,32100000.0
2006-10-27 21:55:00,2.36765,2.36768,2.36749,2.36757,65900000.0
2006-10-27 21:56:00,2.36758,2.36763,2.36749,2.36761,76100000.0
2006-10-27 21:57:00,2.36762,2.36775,2.36762,2.36773,26200000.0
2006-10-27 21:58:00,2.36781,2.36793,2.36758,2.3679,60900000.0
2006-10-27 21:59:00,2.36777,2.36799,2.36774,2.36799,149700000.0
2006-10-27 22:00:00,2.36809,2.36822,2.36797,2.36816,54700000.0
2006-10-27 22:01:00,2.36802,2.36802,2.36768,2.36778,36700000.0
2006-10-27 22:02:00,2.36782,2.36788,2.36759,2.36759,104000000.0
2006-10-27 22:03:00,2.3676,2.3676,2.36742,2.36742,31300000.0
2006-10-27 22:04:00,2.36741,2.36755,2.36732,2.36736,76900000.0
2006-10-27 22:05:00,2.36733,2.3674,2.36727,2.36735,60200000.0
2006-10-27 22:06:00,2.36744,2.36748,2.3674,2.3674,26400000.0
2006-10-27 22:07:00,2.36746,2.3675,2.36724,2.36724,22000000.0
2006-10-27 22:08:00,2.36733,2.36739,2.36694,2.36694,21200000.0
2006-10-27 22:09:00,2.36698,2.36743,2.36698,2.36737,43900000.0
2006-10-27 22:10:00,2.36759,2.36787,2.36759,2.36783,30500000.0
2006-10-27 22:11:00,2.36782,2.36785,2.36773,2.3678,29400000.0
2006-10-27 22:12:00,2.36798,2.36819,2.3678,2.3678,71300000.0
2006-10-27 22:13:00,2.36769,2.36769,2.3675,2.36769,42600000.0
2006-10-27 22:14:00,2.36764,2.36767,2.36733,2.36758,35300000.0
2006-10-27 22:15:00,2.36751,2.36761,2.36743,2.3676,98200000.0
2006-10-27 22:16:00,2.36755,2.36772,2.36733,2.36734,119800000.0
2006-10-27 22:17:00,2.36747,2.3677,2.36738,2.36738,19800000.0
2006-10-27 22:18:00,2.36747,2.36779,2.36747,2.36779,15100000.0
2006-10-27 22:19:00,2.36782,2.368,2.36773,2.36778,27600000.0
2006-10-27 22:20:00,2.36778,2.36784,2.36777,2.36777,41700000.0
2006-10-27 22:21:00,2.36773,2.36797,2.36772,2.36796,21600000.0
2006-10-27 22:22:00,2.36782,2.36789,2.36764,2.36784,98900000.0
2006-10-27 22:23:00,2.36781,2.36794,2.36774,2.36786,73700000.0
2006-10-27 22:24:00,2.3678,2.36789,2.36774,2.36789,15000000.0
2006-10-27 22:25:00,2.36809,2.36817,2.36806,2.36813,44800000.0
2006-10-27 22:26:00,2.36817,2.36831,2.36801,2.3681,41000000.0
2006-10-27 22:27:00,2.36815,2.36825,2.36813,2.36817,29500000.0
2006-10-27 22:28:00,2.36827,2.36827,2.36796,2.36817,33400000.0
2006-10-27 22:29:00,2.36804,2.36822,2.36787,2.36788,169700000.0
2006-10-27 22:30:00,2.36784,2.36828,2.36784,2.36805,105100000.0
2006-10-27 22:31:00,2.36822,2.36822,2.36807,2.36812,14500000.0
2006-10-27 22:32:00,2.36817,2.36817,2.36803,2.36803,39600000.0
2006-10-27 22:33:00,2.36801,2.36801,2.36787,2.36794,44400000.0
2006-10-27 22:34:00,2.36797,2.36798,2.36783,2.36797,73500000.0
2006-10-27 22:35:00,2.36772,2.36827,2.36772,2.36827,42200000.0
2006-10-27 22:36:00,2.3684,2.36863,2.36824,2.36863,25600000.0
2006-10-27 22:37:00,2.36861,2.36873,2.36843,2.36873,35500000.0
2006-10-27 22:38:00,2.36883,2.36892,2.36847,2.36885,57500000.0
2006-10-27 22:39:00,2.36896,2.36896,2.36869,2.36879,40500000.0
2006-10-27 22:40:00,2.36862,2.36888,2.36859,2.36888,35800000.0
2006-10-27 22:41:00,2.36877,2.36889,2.36865,2.36865,37000000.0
2006-10-27 22:42:00,2.36864,2.36904,2.36864,2.36877,42900000.0
2006-10-27 22:43:00,2.36868,2.3689,2.36858,2.36858,142300000.0
2006-10-27 22:44:00,2.36858,2.36885,2.36858,2.36882,74000000.0
2006-10-27 22:45:00,2.3688,2.36886,2.36846,2.36847,63400000.0
2006-10-27 22:46:00,2.36863,2.36922,2.36863,2.36922,65000000.0
2006-10-27 22:47:00,2.36936,2.36948,2.36927,2.36934,36600000.0
2006-10-27 22:48:00,2.36933,2.36947,2.36931,2.36947,72000000.0
2006-10-27 22:49:00,2.36955,2.36964,2.36926,2.36938,66100000.0
2006-10-27 22:50:00,2.36915,2.36915,2.369,2.369,8800000.0
2006-10-27 22:51:00,2.3688,2.36913,2.36864,2.36884,98900000.0
2006-10-27 22:52:00,2.3689,2.36918,2.3689,2.36917,59400000.0
2006-10-27 22:53:00,2.3691,2.36918,2.3689,2.36902,24800000.0
2006-10-27 22:54:00,2.36896,2.3694,2.36896,2.3694,25400000.0
2006-10-27 22:55:00,2.36934,2.36934,2.36865,2.36865,30400000.0
2006-10-27 22:56:00,2.3689,2.3692,2.3689,2.36898,30100000.0
2006-10-27 22:57:00,2.36904,2.36927,2.36892,2.36892,28000000.0
2006-10-27 22:58:00,2.36865,2.3693,2.36865,2.36889,25100000.0
2006-10-27 22:59:00,2.36889,2.36935,2.36889,2.36935,43000000.0
2006-10-30 00:00:00,2.36673,2.36718,2.36666,2.36684,54300000.0
2006-10-30 00:01:00,2.3666,2.36752,2.3666,2.36733,51200000.0
2006-10-30 00:02:00,2.36743,2.36769,2.36712,2.36712,59300000.0
2006-10-30 00:03:00,2.36757,2.36769,2.36654,2.36675,27800000.0
2006-10-30 00:04:00,2.36719,2.36728,2.36719,2.36722,21700000.0
2006-10-30 00:05:00,2.36708,2.36784,2.36705,2.36718,38300000.0
2006-10-30 00:06:00,2.36698,2.36763,2.36681,2.36734,54500000.0
2006-10-30 00:07:00,2.3674,2.3674,2.3668,2.36692,26300000.0
2006-10-30 00:08:00,2.36712,2.36712,2.36672,2.36672,23200000.0
2006-10-30 00:09:00,2.36685,2.36697,2.36662,2.3669,59200000.0
2006-10-30 00:10:00,2.3669,2.36776,2.36676,2.36767,35700000.0
2006-10-30 00:11:00,2.36698,2.36764,2.36682,2.36718,44800000.0
2006-10-30 00:12:00,2.36708,2.36761,2.36691,2.3674,34000000.0
2006-10-30 00:13:00,2.3673,2.36754,2.36711,2.36731,30200000.0
2006-10-30 00:14:00,2.36768,2.36817,2.3674,2.3674,59900000.0
2006-10-30 00:15:00,2.36721,2.36801,2.36721,2.36779,24500000.0
2006-10-30 00:16:00,2.36776,2.36782,2.3674,2.3675,40800000.0
2006-10-30 00:17:00,2.36749,2.36798,2.36741,2.36755,39200000.0
2006-10-30 00:18:00,2.36965,2.36965,2.36755,2.36755,43900000.0
2006-10-30 00:19:00,2.36751,2.36764,2.36746,2.36761,15000000.0
2006-10-30 00:20:00,2.36759,2.36786,2.36759,2.36771,33900000.0
2006-10-30 00:21:00,2.36754,2.36761,2.36754,2.3676,21000000.0
2006-10-30 00:22:00,2.36756,2.36777,2.36754,2.3676,50600000.0
2006-10-30 00:23:00,2.36764,2.36768,2.36758,2.36763,41600000.0
2006-10-30 00:24:00,2.36783,2.36783,2.36758,2.36771,34400000.0
2006-10-30 00:25:00,2.36772,2.36795,2.36772,2.36795,25400000.0
2006-10-30 00:26:00,2.36794,2.36807,2.36783,2.36783,37400000.0
2006-10-30 00:27:00,2.36793,2.36844,2.36793,2.3682,36400000.0
2006-10-30 00:28:00,2.36817,2.36817,2.3679,2.36797,46400000.0
2006-10-30 00:29:00,2.36819,2.36822,2.36819,2.36822,5600000.0
2006-10-30 00:30:00,2.36829,2.36834,2.36817,2.36817,37500000.0
2006-10-30 00:31:00,2.36815,2.36831,2.36815,2.36831,30800000.0
2006-10-30 00:32:00,2.3683,2.3684,2.36825,2.36833,52300000.0
2006-10-30 00:33:00,2.36827,2.36841,2.36827,2.36841,29900000.0
2006-10-30 00:34:00,2.36835,2.36846,2.36824,2.36825,32200000.0
2006-10-30 00:35:00,2.36828,2.36862,2.36828,2.36846,28500000.0
2006-10-30 00:36:00,2.36847,2.3686,2.36833,2.36839,29600000.0
2006-10-30 00:37:00,2.36853,2.36853,2.36826,2.36826,25300000.0
2006-10-30 00:38:00,2.36837,2.3684,2.36825,2.3684,39400000.0
2006-10-30 00:39:00,2.36842,2.3685,2.36824,2.3683,24400000.0
2006-10-30 00:40:00,2.36838,2.36838,2.36832,2.36832,11800000.0
2006-10-30 00:41:00,2.3685,2.3685,2.36811,2.36823,36800000.0
2006-10-30 00:42:00,2.36838,2.36853,2.3683,2.36834,29800000.0
2006-10-30 00:43:00,2.36851,2.36851,2.36818,2.3683,12600000.0
2006-10-30 00:44:00,2.36822,2.3684,2.36816,2.3684,38700000.0
2006-10-30 00:45:00,2.3684,2.36846,2.36833,2.36838,26500000.0
2006-10-30 00:46:00,2.36829,2.36842,2.36817,2.36817,31500000.0
2006-10-30 00:47:00,2.36829,2.36847,2.36829,2.36836,24800000.0
2006-10-30 00:48:00,2.3685,2.36863,2.36844,2.3685,44700000.0
2006-10-30 00:49:00,2.36838,2.36849,2.36812,2.36814,44400000.0
2006-10-30 00:50:00,2.36816,2.36827,2.36809,2.36809,18800000.0
2006-10-30 00:51:00,2.36812,2.36835,2.36805,2.36835,29600000.0
2006-10-30 00:52:00,2.36819,2.36831,2.36813,2.36825,41400000.0
2006-10-30 00:53:00,2.36804,2.3685,2.36804,2.36849,33000000.0
2006-10-30 00:54:00,2.36856,2.36856,2.3685,2.36856,11900000.0
2006-10-30 00:55:00,2.36842,2.36862,2.36839,2.36839,35800000.0
2006-10-30 00:56:00,2.36836,2.36846,2.36812,2.36813,18400000.0
2006-10-30 00:57:00,2.36821,2.36825,2.368,2.36811,26300000.0
2006-10-30 00:58:00,2.36778,2.36796,2.36759,2.36778,34500000.0
2006-10-30 00:59:00,2.36782,2.36806,2.36782,2.36806,13400000.0
2006-10-30 01:00:00,2.36807,2.36811,2.36795,2.36801,59100000.0
2006-10-30 01:01:00,2.36797,2.36803,2.36785,2.36803,38200000.0
2006-10-30 01:02:00,2.36781,2.36809,2.36781,2.36792,21600000.0
2006-10-30 01:03:00,2.36801,2.36809,2.36782,2.36782,35900000.0
2006-10-30 01:04:00,2.36804,2.36836,2.36798,2.36798,29500000.0
2006-10-30 01:05:00,2.36817,2.36849,2.36811,2.36833,28900000.0
2006-10-30 01:06:00,2.36816,2.36816,2.36802,2.36808,27000000.0
2006-10-30 01:07:00,2.368,2.36824,2.3679,2.36798,30500000.0
2006-10-30 01:08:00,2.3677,2.36773,2.36768,2.36773,16900000.0
2006-10-30 01:09:00,2.36776,2.36779,2.36751,2.36751,9700000.0
2006-10-30 01:10:00,2.36777,2.36795,2.36771,2.36786,32700000.0
2006-10-30 01:11:00,2.36773,2.36778,2.36769,2.36778,25500000.0
2006-10-30 01:12:00,2.36762,2.36774,2.36749,2.36768,44100001.0
2006-10-30 01:13:00,2.36751,2.36751,2.36733,2.36741,22400000.0
2006-10-30 01:14:00,2.36734,2.36748,2.36734,2.36745,32600000.0
2006-10-30 01:15:00,2.3674,2.3674,2.3671,2.36714,13200000.0
2006-10-30 01:16:00,2.36725,2.36744,2.36725,2.36735,30500000.0
2006-10-30 01:17:00,2.36744,2.36755,2.36732,2.36732,28500000.0
2006-10-30 01:18:00,2.36728,2.36728,2.36709,2.36714,14000000.0
2006-10-30 01:19:00,2.36724,2.36736,2.36724,2.36736,4800000.0
2006-10-30 01:20:00,2.36742,2.36792,2.36737,2.36792,51700000.0
2006-10-30 01:21:00,2.36789,2.36789,2.36764,2.36772,21600000.0
2006-10-30 01:22:00,2.36736,2.36779,2.36716,2.36768,34300000.0
2006-10-30 01:23:00,2.36763,2.36779,2.36761,2.36778,51100000.0
2006-10-30 01:24:00,2.36778,2.36778,2.36759,2.36759,49400000.0
2006-10-30 01:25:00,2.36734,2.3676,2.36734,2.36744,29700000.0
2006-10-30 01:26:00,2.36756,2.36766,2.36739,2.36743,39300000.0
2006-10-30 01:27:00,2.36744,2.36777,2.36739,2.3674,57700000.0
2006-10-30 01:28:00,2.36733,2.36791,2.36731,2.36776,45200000.0
2006-10-30 01:29:00,2.36777,2.36777,2.36742,2.36742,22900000.0
2006-10-30 01:30:00,2.36721,2.36775,2.36721,2.36766,37700000.0
2006-10-30 01:31:00,2.36753,2.36808,2.36748,2.36808,27600000.0
2006-10-30 01:32:00,2.36823,2.36846,2.36806,2.36823,29200000.0
2006-10-30 01:33:00,2.368,2.36841,2.368,2.36841,30700000.0
2006-10-30 01:34:00,2.36828,2.36843,2.36801,2.36801,54800000.0
2006-10-30 01:35:00,2.368,2.36814,2.36792,2.36792,30600000.0
2006-10-30 01:36:00,2.36777,2.36793,2.3677,2.36793,14900000.0
2006-10-30 01:37:00,2.36769,2.36816,2.36764,2.36805,29100000.0
2006-10-30 01:38:00,2.36815,2.36852,2.36815,2.36852,40400000.0
2006-10-30 01:39:00,2.36854,2.36857,2.36835,2.36843,41600000.0
2006-10-30 01:40:00,2.36854,2.36854,2.36835,2.36835,13400000.0
2006-10-30 01:41:00,2.36836,2.36845,2.36818,2.36843,46000000.0
2006-10-30 01:42:00,2.3685,2.36874,2.36842,2.3686,49600000.0
2006-10-30 01:43:00,2.36856,2.36858,2.36827,2.36845,35400000.0
2006-10-30 01:44:00,2.3687,2.36883,2.36864,2.36865,28800000.0
2006-10-30 01:45:00,2.36856,2.36873,2.3684,2.36852,37700000.0
2006-10-30 01:46:00,2.36838,2.36871,2.36838,2.36867,22000000.0
2006-10-30 01:47:00,2.36867,2.3689,2.36854,2.3689,28400000.0
2006-10-30 01:48:00,2.36893,2.36908,2.36873,2.36882,44900000.0
2006-10-30 01:49:00,2.36888,2.36906,2.36877,2.36906,31000000.0
2006-10-30 01:50:00,2.36897,2.36904,2.36889,2.36893,38200000.0
2006-10-30 01:51:00,2.36877,2.36877,2.36818,2.36844,32900000.0
2006-10-30 01:52:00,2.36852,2.36866,2.36846,2.3686,37300000.0
2006-10-30 01:53:00,2.36855,2.36879,2.36848,2.36877,28900000.0
2006-10-30 01:54:00,2.36878,2.36878,2.36856,2.36856,31100000.0
2006-10-30 01:55:00,2.3685,2.3688,2.3685,2.3688,19300000.0
2006-10-30 01:56:00,2.36879,2.36879,2.3685,2.3685,18200000.0
2006-10-30 01:57:00,2.36866,2.36881,2.36814,2.36814,42699999.0
2006-10-30 01:58:00,2.36797,2.36809,2.36769,2.36773,28100000.0
2006-10-30 01:59:00,2.36765,2.36765,2.36736,2.36745,18400000.0
2006-10-30 02:00:00,2.36737,2.36785,2.36737,2.36785,35000000.0
2006-10-30 02:01:00,2.36772,2.36795,2.36765,2.36773,36500000.0
2006-10-30 02:02:00,2.36773,2.36773,2.36758,2.36768,43500000.0
2006-10-30 02:03:00,2.36776,2.36781,2.3677,2.3677,16700000.0
2006-10-30 02:04:00,2.36794,2.36817,2.36788,2.36788,37800000.0
2006-10-30 02:05:00,2.36792,2.36798,2.36767,2.36774,42000000.0
2006-10-30 02:06:00,2.36773,2.36803,2.36773,2.36796,53300000.0
2006-10-30 02:07:00,2.36791,2.36806,2.36783,2.36806,45700000.0
2006-10-30 02:08:00,2.36801,2.36815,2.36792,2.36815,31400000.0
2006-10-30 02:09:00,2.36815,2.36815,2.36794,2.36795,24800000.0
2006-10-30 02:10:00,2.36806,2.36809,2.36785,2.36796,32099999.0
2006-10-30 02:11:00,2.36784,2.368,2.36779,2.36793,46000000.0
2006-10-30 02:12:00,2.36807,2.36807,2.36783,2.36805,27900000.0
2006-10-30 02:13:00,2.36797,2.36797,2.36785,2.36785,13000000.0
2006-10-30 02:14:00,2.36804,2.36821,2.36784,2.368,29000000.0
2006-10-30 02:15:00,2.36811,2.36822,2.36783,2.36783,52100000.0
2006-10-30 02:16:00,2.36769,2.36785,2.36769,2.36771,54800000.0
2006-10-30 02:17:00,2.36768,2.36798,2.36764,2.36798,25600000.0
2006-10-30 02:18:00,2.36811,2.36813,2.36776,2.36777,35400000.0
2006-10-30 02:19:00,2.36763,2.36788,2.36763,2.36769,30700000.0
2006-10-30 02:20:00,2.36789,2.36798,2.36773,2.36795,34200000.0
2006-10-30 02:21:00,2.36812,2.36817,2.36791,2.36801,45800000.0
2006-10-30 02:22:00,2.3681,2.36814,2.36784,2.3681,31600000.0
2006-10-30 02:23:00,2.36811,2.36834,2.36811,2.36813,31900000.0
2006-10-30 02:24:00,2.36832,2.36855,2.36815,2.36815,41200000.0
2006-10-30 02:25:00,2.36819,2.36847,2.36819,2.3683,33200000.0
2006-10-30 02:26:00,2.36813,2.36814,2.36789,2.36814,40100001.0
2006-10-30 02:27:00,2.36808,2.36833,2.368,2.36833,18000000.0
2006-10-30 02:28:00,2.36815,2.36825,2.36808,2.36825,23400000.0
2006-10-30 02:29:00,2.36811,2.36829,2.36801,2.36801,40800000.0
2006-10-30 02:30:00,2.3683,2.36838,2.36813,2.36815,42500001.0
2006-10-30 02:31:00,2.36795,2.36822,2.36795,2.36822,39000000.0
2006-10-30 02:32:00,2.36811,2.36841,2.36807,2.36838,17200000.0
2006-10-30 02:33:00,2.3684,2.36842,2.36825,2.36837,32600000.0
2006-10-30 02:34:00,2.3685,2.3686,2.36845,2.36845,43300000.0
2006-10-30 02:35:00,2.36849,2.36862,2.36833,2.36833,28600000.0
2006-10-30 02:36:00,2.3685,2.3685,2.36833,2.36836,40900000.0
2006-10-30 02:37:00,2.36835,2.36838,2.36829,2.36835,39000001.0
2006-10-30 02:38:00,2.36837,2.36842,2.36824,2.36824,28300000.0
2006-10-30 02:39:00,2.36838,2.36868,2.36838,2.36867,25100000.0
2006-10-30 02:40:00,2.36851,2.36864,2.36847,2.36864,32000000.0
2006-10-30 02:41:00,2.36862,2.36865,2.36853,2.36855,28300000.0
2006-10-30 02:42:00,2.36841,2.36859,2.36841,2.36859,29100001.0
2006-10-30 02:43:00,2.36867,2.36874,2.36826,2.36838,44100000.0
2006-10-30 02:44:00,2.36837,2.36837,2.36805,2.36817,31400000.0
2006-10-30 02:45:00,2.36811,2.36811,2.36774,2.36809,25700000.0
2006-10-30 02:46:00,2.36808,2.36814,2.36782,2.36801,31000000.0
2006-10-30 02:47:00,2.3679,2.36826,2.3678,2.36826,37800000.0
2006-10-30 02:48:00,2.36821,2.36838,2.36815,2.36838,51899999.0
2006-10-30 02:49:00,2.36823,2.36838,2.36817,2.36838,47700000.0
2006-10-30 02:50:00,2.3684,2.3684,2.36832,2.36835,29800000.0
2006-10-30 02:51:00,2.36823,2.36861,2.36806,2.36856,19500000.0
2006-10-30 02:52:00,2.36828,2.36828,2.36786,2.36815,37500000.0
2006-10-30 02:53:00,2.36831,2.36843,2.3681,2.36822,37400000.0
2006-10-30 02:54:00,2.36822,2.36835,2.36822,2.36835,5000000.0
2006-10-30 02:55:00,2.36859,2.36865,2.36842,2.36865,22000000.0
2006-10-30 02:56:00,2.3689,2.36924,2.3689,2.36918,20900000.0
2006-10-30 02:57:00,2.36926,2.36926,2.3689,2.3689,49200000.0
2006-10-30 02:58:00,2.36897,2.36909,2.36897,2.36902,30100000.0
2006-10-30 02:59:00,2.36908,2.36909,2.36893,2.36909,63100000.0
2006-10-30 03:00:00,2.3689,2.36933,2.3689,2.36914,24500000.0
2006-10-30 03:01:00,2.36903,2.36956,2.369,2.36956,28600000.0
2006-10-30 03:02:00,2.3693,2.3693,2.369,2.36912,24100000.0
2006-10-30 03:03:00,2.36911,2.36923,2.36911,2.36914,38300000.0
2006-10-30 03:04:00,2.36903,2.36903,2.36829,2.36864,26500000.0
2006-10-30 03:05:00,2.36845,2.36874,2.36841,2.36866,26900000.0
2006-10-30 03:06:00,2.36854,2.36868,2.36851,2.36862,14100000.0
2006-10-30 03:07:00,2.36868,2.36868,2.36844,2.36852,38000000.0
2006-10-30 03:08:00,2.36864,2.36867,2.36846,2.36853,36600000.0
2006-10-30 03:09:00,2.36849,2.36878,2.36849,2.36872,32300000.0
2006-10-30 03:10:00,2.36915,2.36915,2.3689,2.3689,16800000.0
2006-10-30 03:11:00,2.36902,2.36924,2.36896,2.36924,65600000.0
2006-10-30 03:12:00,2.36932,2.36938,2.36932,2.36938,18900000.0
2006-10-30 03:13:00,2.36941,2.36947,2.36939,2.36947,18300000.0
2006-10-30 03:14:00,2.36958,2.36972,2.3694,2.3696,35800000.0
2006-10-30 03:15:00,2.36958,2.36979,2.36944,2.36944,38200000.0
2006-10-30 03:16:00,2.36956,2.3699,2.36956,2.36965,33200000.0
2006-10-30 03:17:00,2.36968,2.37008,2.36945,2.37008,29700000.0
2006-10-30 03:18:00,2.36979,2.36998,2.36979,2.36984,30400000.0
2006-10-30 03:19:00,2.36997,2.37002,2.36976,2.36979,43100000.0
2006-10-30 03:20:00,2.3698,2.3699,2.36972,2.3699,14700000.0
2006-10-30 03:21:00,2.36985,2.36987,2.36967,2.36967,35900000.0
2006-10-30 03:22:00,2.36977,2.37013,2.36977,2.37003,37800000.0
2006-10-30 03:23:00,2.3699,2.36994,2.36977,2.36977,52100000.0
2006-10-30 03:24:00,2.36986,2.36986,2.36962,2.36979,26600000.0
2006-10-30 03:25:00,2.3699,2.3699,2.36968,2.36978,48800000.0
2006-10-30 03:26:00,2.36963,2.36981,2.36954,2.36981,22500000.0
2006-10-30 03:27:00,2.36975,2.36975,2.36947,2.3696,36200000.0
2006-10-30 03:28:00,2.36978,2.36996,2.36976,2.36996,54900000.0
2006-10-30 03:29:00,2.36974,2.3699,2.36962,2.3699,41100000.0
2006-10-30 03:30:00,2.36992,2.36995,2.36978,2.36983,29000000.0
2006-10-30 03:31:00,2.36988,2.37012,2.36988,2.37012,25100000.0
2006-10-30 03:32:00,2.36997,2.37006,2.3699,2.37006,23700000.0
2006-10-30 03:33:00,2.37015,2.37015,2.36986,2.37009,37000000.0
2006-10-30 03:34:00,2.37011,2.37026,2.36976,2.36976,33000000.0
2006-10-30 03:35:00,2.36982,2.37004,2.36977,2.36984,34900000.0
2006-10-30 03:36:00,2.36995,2.37005,2.36979,2.36983,25100000.0
2006-10-30 03:37:00,2.36979,2.36994,2.36971,2.36978,35799999.0
2006-10-30 03:38:00,2.36971,2.36978,2.36961,2.36975,32800000.0
2006-10-30 03:39:00,2.36956,2.36968,2.36936,2.36963,40599999.0
2006-10-30 03:40:00,2.36954,2.36971,2.36947,2.36964,31100000.0
2006-10-30 03:41:00,2.36952,2.36968,2.36952,2.36964,26000000.0
2006-10-30 03:42:00,2.36983,2.36991,2.36966,2.36968,42400000.0
2006-10-30 03:43:00,2.36974,2.36974,2.3695,2.36957,24200000.0
2006-10-30 03:44:00,2.36938,2.36963,2.36936,2.36948,32200000.0
2006-10-30 03:45:00,2.36949,2.36969,2.36945,2.3696,31500000.0
2006-10-30 03:46:00,2.36984,2.37013,2.3698,2.3698,22600000.0
2006-10-30 03:47:00,2.3697,2.3697,2.3697,2.3697,2800000.0
2006-10-30 03:48:00,2.36983,2.3699,2.36973,2.3699,47200000.0
2006-10-30 03:49:00,2.3698,2.36989,2.36977,2.36989,18700000.0
2006-10-30 03:50:00,2.36998,2.37014,2.36985,2.36996,48500000.0
2006-10-30 03:51:00,2.37006,2.37006,2.3697,2.36985,29200000.0
2006-10-30 03:52:00,2.37003,2.37031,2.37003,2.3702,21800000.0
2006-10-30 03:53:00,2.37007,2.3701,2.36992,2.36996,35800000.0
2006-10-30 03:54:00,2.36998,2.37013,2.36973,2.36973,30800000.0
2006-10-30 03:55:00,2.36987,2.36996,2.36973,2.36974,23900000.0
2006-10-30 03:56:00,2.36977,2.36989,2.36977,2.36989,21200000.0
2006-10-30 03:57:00,2.36998,2.37011,2.3698,2.37011,19300000.0
2006-10-30 03:58:00,2.37,2.37017,2.36973,2.37017,19300000.0
2006-10-30 03:59:00,2.37009,2.37011,2.36977,2.36999,55600001.0
2006-10-30 04:00:00,2.37008,2.37019,2.37001,2.37001,23200000.0
2006-10-30 04:01:00,2.36984,2.36997,2.3698,2.3698,13600000.0
2006-10-30 04:02:00,2.36981,2.36988,2.36967,2.36985,38900000.0
2006-10-30 04:03:00,2.36994,2.36994,2.36974,2.36974,15300000.0
2006-10-30 04:04:00,2.36986,2.3701,2.36986,2.3701,18700000.0
2006-10-30 04:05:00,2.37005,2.37022,2.37002,2.37006,20900000.0
2006-10-30 04:06:00,2.37006,2.37006,2.37002,2.37002,15200000.0
2006-10-30 04:07:00,2.37002,2.37008,2.36989,2.37001,42300000.0
2006-10-30 04:08:00,2.37007,2.3702,2.36978,2.36999,31800000.0
2006-10-30 04:09:00,2.36995,2.37004,2.3699,2.37002,58100000.0
2006-10-30 04:10:00,2.36991,2.36997,2.3696,2.36983,20200000.0
2006-10-30 04:11:00,2.36985,2.36985,2.3697,2.36984,22500000.0
2006-10-30 04:12:00,2.36982,2.37012,2.36982,2.37012,46899999.0
2006-10-30 04:13:00,2.36995,2.36995,2.36984,2.36991,44300000.0
2006-10-30 04:14:00,2.36994,2.37019,2.36994,2.37009,37100000.0
2006-10-30 04:15:00,2.37009,2.3703,2.37009,2.37021,19400000.0
2006-10-30 04:16:00,2.3703,2.37047,2.37021,2.37033,36500000.0
2006-10-30 04:17:00,2.37056,2.37076,2.37056,2.37076,56700000.0
2006-10-30 04:18:00,2.37072,2.37072,2.37032,2.37032,6900000.0
2006-10-30 04:19:00,2.37042,2.37051,2.37022,2.37022,59700000.0
2006-10-30 04:20:00,2.37028,2.37028,2.37017,2.37017,8600000.0
2006-10-30 04:21:00,2.37002,2.37002,2.36968,2.36985,59000000.0
2006-10-30 04:22:00,2.36968,2.36986,2.36968,2.3698,30900000.0
2006-10-30 04:23:00,2.36996,2.36996,2.36968,2.36968,26900000.0
2006-10-30 04:24:00,2.36964,2.36979,2.3696,2.3696,36700000.0
2006-10-30 04:25:00,2.36973,2.36978,2.36958,2.3696,11300000.0
2006-10-30 04:26:00,2.36975,2.36977,2.3697,2.3697,31700000.0
2006-10-30 04:27:00,2.36962,2.36973,2.36959,2.36963,31400000.0
2006-10-30 04:28:00,2.36969,2.36984,2.36965,2.36976,25800000.0
2006-10-30 04:29:00,2.36973,2.36973,2.36946,2.36947,22900000.0
2006-10-30 04:30:00,2.3695,2.36955,2.3694,2.36945,45300000.0
2006-10-30 04:31:00,2.36948,2.36949,2.36934,2.36945,23700000.0
2006-10-30 04:32:00,2.36934,2.36945,2.36931,2.36945,20300000.0
2006-10-30 04:33:00,2.36929,2.36961,2.36926,2.3696,31000000.0
2006-10-30 04:34:00,2.36963,2.36965,2.36952,2.3696,35100000.0
2006-10-30 04:35:00,2.36987,2.36989,2.36967,2.36969,29700000.0
2006-10-30 04:36:00,2.36976,2.37019,2.36968,2.37019,24900000.0
2006-10-30 04:37:00,2.37017,2.37048,2.37003,2.37037,47400001.0
2006-10-30 04:38:00,2.37034,2.37044,2.37032,2.37041,32200000.0
2006-10-30 04:39:00,2.37034,2.37034,2.37016,2.37017,13400000.0
2006-10-30 04:40:00,2.37013,2.37046,2.36999,2.37046,23900000.0
2006-10-30 04:41:00,2.3704,2.37045,2.37032,2.37045,25600000.0
2006-10-30 04:42:00,2.37036,2.3704,2.37029,2.37029,15100000.0
2006-10-30 04:43:00,2.37014,2.37033,2.37007,2.37025,27000000.0
2006-10-30 04:44:00,2.37,2.37,2.36978,2.36978,17600000.0
2006-10-30 04:45:00,2.36989,2.37014,2.36989,2.36997,35400000.0
2006-10-30 04:46:00,2.36976,2.36983,2.36963,2.36973,16500000.0
2006-10-30 04:47:00,2.36961,2.37025,2.36961,2.37025,39300000.0
2006-10-30 04:48:00,2.37014,2.37014,2.3697,2.36975,26200000.0
2006-10-30 04:49:00,2.36997,2.36997,2.36958,2.3697,27900000.0
2006-10-30 04:50:00,2.36977,2.36989,2.36977,2.36989,33800000.0
2006-10-30 04:51:00,2.36987,2.36987,2.36963,2.36973,16000000.0
2006-10-30 04:52:00,2.36961,2.36961,2.36928,2.36939,32400000.0
2006-10-30 04:53:00,2.36948,2.36967,2.36948,2.36963,47200000.0
2006-10-30 04:54:00,2.36954,2.36975,2.36953,2.36968,24300000.0
2006-10-30 04:55:00,2.36979,2.36982,2.36966,2.36966,36100000.0
2006-10-30 04:56:00,2.36971,2.36971,2.36958,2.36958,8600000.0
2006-10-30 04:57:00,2.36954,2.36964,2.36938,2.36964,38500000.0
2006-10-30 04:58:00,2.36967,2.3697,2.3695,2.3697,26500000.0
2006-10-30 04:59:00,2.36954,2.36961,2.36947,2.36952,14200000.0
2006-10-30 05:00:00,2.36965,2.36966,2.36948,2.36949,30000000.0
2006-10-30 05:01:00,2.36954,2.36975,2.3695,2.36961,35800000.0
2006-10-30 05:02:00,2.36963,2.36969,2.36949,2.36966,35700000.0
2006-10-30 05:03:00,2.36968,2.36974,2.36945,2.36963,52800000.0
2006-10-30 05:04:00,2.36959,2.36984,2.36948,2.36948,40000000.0
2006-10-30 05:05:00,2.36964,2.36977,2.36964,2.36972,13100000.0
2006-10-30 05:06:00,2.36957,2.3697,2.36939,2.36961,54300000.0
2006-10-30 05:07:00,2.36964,2.36981,2.3696,2.36967,51100000.0
2006-10-30 05:08:00,2.36983,2.36994,2.36961,2.36961,37700001.0
2006-10-30 05:09:00,2.36955,2.3696,2.36955,2.3696,8100000.0
2006-10-30 05:10:00,2.36959,2.36969,2.36959,2.36969,9600000.0
2006-10-30 05:11:00,2.36969,2.36983,2.36957,2.36957,29400000.0
2006-10-30 05:12:00,2.36957,2.36971,2.36957,2.36971,9600000.0
2006-10-30 05:13:00,2.36977,2.36994,2.36961,2.3698,37700000.0
2006-10-30 05:14:00,2.36977,2.36977,2.36965,2.36972,31300000.0
2006-10-30 05:15:00,2.36981,2.36984,2.36981,2.36984,8000000.0
2006-10-30 05:16:00,2.3696,2.36975,2.3696,2.3696,30500000.0
2006-10-30 05:17:00,2.3696,2.36984,2.3696,2.36972,34800000.0
2006-10-30 05:18:00,2.36971,2.36986,2.36964,2.36983,29300000.0
2006-10-30 05:19:00,2.36986,2.36986,2.36944,2.36967,56000000.0
2006-10-30 05:20:00,2.36922,2.3696,2.36922,2.36956,43200000.0
2006-10-30 05:21:00,2.36952,2.36962,2.36949,2.36957,51100000.0
2006-10-30 05:22:00,2.36951,2.36958,2.36941,2.36947,34700000.0
2006-10-30 05:23:00,2.36945,2.36979,2.36942,2.36961,48700000.0
2006-10-30 05:24:00,2.3695,2.3696,2.3695,2.36955,42300000.0
2006-10-30 05:25:00,2.36962,2.36985,2.36947,2.36947,43500000.0
2006-10-30 05:26:00,2.3696,2.36972,2.36951,2.36955,41200000.0
2006-10-30 05:27:00,2.36945,2.36965,2.36941,2.36965,18100000.0
2006-10-30 05:28:00,2.36961,2.36961,2.36944,2.36945,25600000.0
2006-10-30 05:29:00,2.36959,2.36959,2.36948,2.36948,11100000.0
2006-10-30 05:30:00,2.36956,2.36976,2.36956,2.36963,14800000.0
2006-10-30 05:31:00,2.3695,2.36957,2.36948,2.36948,15000000.0
2006-10-30 05:32:00,2.36946,2.36969,2.36942,2.36955,49200000.0
2006-10-30 05:33:00,2.36949,2.36957,2.36934,2.36957,45300000.0
2006-10-30 05:34:00,2.36968,2.36972,2.36947,2.36964,27100000.0
2006-10-30 05:35:00,2.36969,2.36977,2.36968,2.36975,16800000.0
2006-10-30 05:36:00,2.36955,2.36965,2.36953,2.36958,29900000.0
2006-10-30 05:37:00,2.36962,2.36962,2.36943,2.3695,35500000.0
2006-10-30 05:38:00,2.3696,2.3696,2.36912,2.36927,27200000.0
2006-10-30 05:39:00,2.36928,2.36947,2.36926,2.36947,47100000.0
2006-10-30 05:40:00,2.36921,2.36921,2.36885,2.36885,26200000.0
2006-10-30 05:41:00,2.36889,2.36922,2.36889,2.36912,34300000.0
2006-10-30 05:42:00,2.36905,2.3691,2.369,2.36905,63500000.0
2006-10-30 05:43:00,2.3691,2.36915,2.3691,2.36915,12600000.0
2006-10-30 05:44:00,2.36908,2.36915,2.36905,2.36905,21800000.0
2006-10-30 05:45:00,2.36916,2.36916,2.36877,2.36887,49800000.0
2006-10-30 05:46:00,2.36897,2.36909,2.36892,2.36905,35500000.0
2006-10-30 05:47:00,2.36892,2.36895,2.36881,2.3689,23800000.0
2006-10-30 05:48:00,2.36876,2.36876,2.36857,2.3686,50700000.0
2006-10-30 05:49:00,2.3686,2.36875,2.36847,2.36875,26100000.0
2006-10-30 05:50:00,2.36868,2.3687,2.36858,2.3687,27200000.0
2006-10-30 05:51:00,2.36868,2.36868,2.36847,2.36847,27500000.0
2006-10-30 05:52:00,2.36864,2.36864,2.36849,2.36853,23400000.0
2006-10-30 05:53:00,2.36847,2.36863,2.36841,2.36846,32000000.0
2006-10-30 05:54:00,2.3688,2.36904,2.3688,2.36898,25000000.0
2006-10-30 05:55:00,2.369,2.369,2.36882,2.36889,62300001.0
2006-10-30 05:56:00,2.36894,2.36918,2.36888,2.36902,35900000.0
2006-10-30 05:57:00,2.36906,2.36924,2.36891,2.36895,18900000.0
2006-10-30 05:58:00,2.36885,2.36914,2.36883,2.36895,23700000.0
2006-10-30 05:59:00,2.369,2.36909,2.36883,2.36909,31800000.0
2006-10-30 06:00:00,2.36896,2.36896,2.36872,2.36877,32400000.0
2006-10-30 06:01:00,2.36887,2.36894,2.36874,2.36894,33100000.0
2006-10-30 06:02:00,2.3689,2.369,2.3689,2.36893,31200000.0
2006-10-30 06:03:00,2.36886,2.36887,2.36875,2.3688,22300000.0
2006-10-30 06:04:00,2.36882,2.36888,2.3688,2.36888,29800000.0
2006-10-30 06:05:00,2.36867,2.36891,2.36867,2.36891,21000000.0
2006-10-30 06:06:00,2.369,2.369,2.36873,2.36894,41000000.0
2006-10-30 06:07:00,2.36898,2.3691,2.36893,2.36893,36400000.0
2006-10-30 06:08:00,2.36901,2.36901,2.36877,2.36882,26200000.0
2006-10-30 06:09:00,2.36841,2.36896,2.36826,2.36896,51599999.0
2006-10-30 06:10:00,2.36873,2.36889,2.36869,2.36873,36800000.0
2006-10-30 06:11:00,2.36874,2.36886,2.36874,2.36879,13200000.0
2006-10-30 06:12:00,2.36881,2.36897,2.3688,2.3688,23800000.0
2006-10-30 06:13:00,2.36875,2.36883,2.36875,2.3688,22200000.0
2006-10-30 06:14:00,2.36881,2.36892,2.3687,2.36882,37800000.0
2006-10-30 06:15:00,2.36899,2.36909,2.3689,2.3689,41900000.0
2006-10-30 06:16:00,2.3691,2.36914,2.36883,2.3689,41900000.0
2006-10-30 06:17:00,2.36881,2.36882,2.36866,2.36882,34500000.0
2006-10-30 06:18:00,2.36888,2.36903,2.3687,2.36897,37100000.0
2006-10-30 06:19:00,2.36858,2.36885,2.36852,2.36868,20900000.0
2006-10-30 06:20:00,2.36853,2.36868,2.36852,2.36861,16200000.0
2006-10-30 06:21:00,2.36869,2.36911,2.36869,2.36911,19800000.0
2006-10-30 06:22:00,2.3689,2.36926,2.36888,2.36926,38300000.0
2006-10-30 06:23:00,2.36916,2.36916,2.36872,2.36872,49900000.0
2006-10-30 06:24:00,2.36885,2.36899,2.3688,2.3688,14400000.0
2006-10-30 06:25:00,2.36875,2.3689,2.36872,2.36872,40300000.0
2006-10-30 06:26:00,2.36894,2.36908,2.36882,2.36882,26800000.0
2006-10-30 06:27:00,2.36872,2.36886,2.36872,2.36886,20200000.0
2006-10-30 06:28:00,2.36882,2.36882,2.36856,2.36875,34600000.0
2006-10-30 06:29:00,2.36869,2.36898,2.36867,2.36867,61300000.0
2006-10-30 06:30:00,2.36879,2.36883,2.3686,2.36874,33700000.0
2006-10-30 06:31:00,2.36869,2.3688,2.36856,2.36874,47900000.0
2006-10-30 06:32:00,2.36879,2.36879,2.36852,2.36865,49200000.0
2006-10-30 06:33:00,2.36856,2.36876,2.36856,2.36857,52500000.0
2006-10-30 06:34:00,2.36872,2.36891,2.36872,2.36884,17800000.0
2006-10-30 06:35:00,2.36896,2.36896,2.36894,2.36894,6900000.0
2006-10-30 06:36:00,2.36899,2.36921,2.36899,2.36906,21200000.0
2006-10-30 06:37:00,2.36907,2.36918,2.36893,2.36893,24000000.0
2006-10-30 06:38:00,2.36896,2.36903,2.36873,2.36881,36100000.0
2006-10-30 06:39:00,2.36893,2.369,2.36872,2.36872,17800000.0
2006-10-30 06:40:00,2.3688,2.36883,2.36875,2.36875,12300000.0
2006-10-30 06:41:00,2.3688,2.3688,2.36873,2.36873,14000000.0
2006-10-30 06:42:00,2.3688,2.3688,2.3688,2.3688,9900000.0
2006-10-30 06:43:00,2.36879,2.36898,2.36864,2.36898,42900000.0
2006-10-30 06:44:00,2.36873,2.36883,2.3687,2.36873,26300000.0
2006-10-30 06:45:00,2.36858,2.36872,2.36856,2.36864,31200000.0
2006-10-30 06:46:00,2.3687,2.36884,2.36861,2.36869,31100000.0
2006-10-30 06:47:00,2.36865,2.36878,2.36847,2.36871,33500000.0
2006-10-30 06:48:00,2.36877,2.36902,2.36867,2.36902,14900000.0
2006-10-30 06:49:00,2.36888,2.36915,2.3688,2.369,44900000.0
2006-10-30 06:50:00,2.36905,2.36905,2.36897,2.36897,7200000.0
2006-10-30 06:51:00,2.36893,2.36893,2.36875,2.36889,22400000.0
2006-10-30 06:52:00,2.36886,2.36891,2.36874,2.36887,29100000.0
2006-10-30 06:53:00,2.36872,2.36886,2.36872,2.36886,16000000.0
2006-10-30 06:54:00,2.369,2.3691,2.36867,2.3687,43399999.0
2006-10-30 06:55:00,2.36869,2.36888,2.36869,2.36888,20900000.0
2006-10-30 06:56:00,2.36905,2.36905,2.36883,2.36887,33100000.0
2006-10-30 06:57:00,2.36891,2.36909,2.36878,2.36909,23600000.0
2006-10-30 06:58:00,2.36894,2.36917,2.36887,2.36897,61099999.0
2006-10-30 06:59:00,2.36892,2.36906,2.36892,2.36906,3800000.0
2006-10-30 07:00:00,2.36893,2.36893,2.36858,2.36865,32400000.0
2006-10-30 07:01:00,2.36886,2.36886,2.36872,2.36873,17500000.0
2006-10-30 07:02:00,2.36864,2.3689,2.36861,2.3689,26500000.0
2006-10-30 07:03:00,2.3686,2.36891,2.36854,2.36891,30700000.0
2006-10-30 07:04:00,2.3688,2.3689,2.3687,2.36875,48800000.0
2006-10-30 07:05:00,2.36875,2.36875,2.36862,2.36865,29300000.0
2006-10-30 07:06:00,2.36863,2.36875,2.36857,2.36875,31600000.0
2006-10-30 07:07:00,2.36862,2.36872,2.36843,2.36862,33800000.0
2006-10-30 07:08:00,2.36854,2.36862,2.36831,2.36831,26200000.0
2006-10-30 07:09:00,2.36822,2.36843,2.36814,2.36827,43400000.0
2006-10-30 07:10:00,2.36824,2.36844,2.36817,2.36838,29100000.0
2006-10-30 07:11:00,2.36835,2.36849,2.36831,2.36831,36500000.0
2006-10-30 07:12:00,2.36836,2.36858,2.36836,2.36858,16100000.0
2006-10-30 07:13:00,2.36852,2.36857,2.36846,2.36849,55100000.0
2006-10-30 07:14:00,2.36829,2.36836,2.36825,2.36835,21800000.0
2006-10-30 07:15:00,2.36859,2.36868,2.36839,2.36839,35900000.0
2006-10-30 07:16:00,2.36839,2.36843,2.36835,2.36843,22200000.0
2006-10-30 07:17:00,2.36823,2.36844,2.36823,2.36825,39900000.0
2006-10-30 07:18:00,2.36827,2.36839,2.36825,2.36839,28500000.0
2006-10-30 07:19:00,2.36842,2.3685,2.36827,2.3685,44700000.0
2006-10-30 07:20:00,2.36853,2.36868,2.36829,2.36868,46400000.0
2006-10-30 07:21:00,2.3688,2.36885,2.36871,2.36881,11000000.0
2006-10-30 07:22:00,2.36869,2.36892,2.36869,2.36869,7300000.0
2006-10-30 07:23:00,2.36889,2.36899,2.36874,2.36876,29200000.0
2006-10-30 07:24:00,2.36875,2.36875,2.36842,2.36857,60600000.0
2006-10-30 07:25:00,2.36865,2.36883,2.36863,2.36883,27500000.0
2006-10-30 07:26:00,2.36882,2.36915,2.36878,2.36907,27700000.0
2006-10-30 07:27:00,2.36906,2.36906,2.36901,2.36904,10100000.0
2006-10-30 07:28:00,2.36898,2.36898,2.36892,2.36895,15000000.0
2006-10-30 07:29:00,2.36887,2.36895,2.36871,2.36892,22500000.0
2006-10-30 07:30:00,2.36905,2.3691,2.36895,2.369,29900000.0
2006-10-30 07:31:00,2.36901,2.36917,2.369,2.36906,29600000.0
2006-10-30 07:32:00,2.3692,2.3692,2.36905,2.36915,13600000.0
2006-10-30 07:33:00,2.36911,2.36911,2.36893,2.369,15200000.0
2006-10-30 07:34:00,2.36873,2.36895,2.36871,2.36873,29500000.0
2006-10-30 07:35:00,2.36888,2.36888,2.36875,2.36875,15900000.0
2006-10-30 07:36:00,2.36892,2.3692,2.36892,2.36893,29400000.0
2006-10-30 07:37:00,2.36895,2.36906,2.36881,2.36895,41000000.0
2006-10-30 07:38:00,2.36893,2.36908,2.36891,2.36908,47900000.0
2006-10-30 07:39:00,2.3689,2.36922,2.36884,2.36922,19500000.0
2006-10-30 07:40:00,2.36925,2.36925,2.36907,2.36907,5600000.0
2006-10-30 07:41:00,2.36916,2.36916,2.36914,2.36914,7200000.0
2006-10-30 07:42:00,2.36902,2.36932,2.369,2.36932,20800000.0
2006-10-30 07:43:00,2.36916,2.36927,2.36916,2.36923,34400001.0
2006-10-30 07:44:00,2.3693,2.36937,2.3692,2.36936,13600000.0
2006-10-30 07:45:00,2.36949,2.36951,2.3693,2.36933,51200000.0
2006-10-30 07:46:00,2.3694,2.36949,2.36932,2.36945,43700000.0
2006-10-30 07:47:00,2.36945,2.36971,2.36934,2.36969,26200000.0
2006-10-30 07:48:00,2.36973,2.36973,2.36955,2.36972,30200000.0
2006-10-30 07:49:00,2.36971,2.36985,2.36959,2.36985,33100000.0
2006-10-30 07:50:00,2.36999,2.37038,2.36992,2.37018,25000000.0
2006-10-30 07:51:00,2.37007,2.37007,2.36978,2.36978,29500000.0
2006-10-30 07:52:00,2.36987,2.37013,2.36984,2.36999,35200000.0
2006-10-30 07:53:00,2.37014,2.37027,2.37014,2.37027,19500000.0
2006-10-30 07:54:00,2.37023,2.37041,2.37023,2.3703,28400000.0
2006-10-30 07:55:00,2.37039,2.37039,2.37018,2.3702,20500000.0
2006-10-30 07:56:00,2.37003,2.37004,2.36982,2.36985,29800000.0
2006-10-30 07:57:00,2.36978,2.36981,2.36966,2.36978,24700000.0
2006-10-30 07:58:00,2.36985,2.37028,2.36969,2.37028,40800000.0
2006-10-30 07:59:00,2.37055,2.37055,2.37031,2.37038,52200000.0
2006-10-30 08:00:00,2.37063,2.37076,2.37043,2.37063,72999998.0
2006-10-30 08:01:00,2.3707,2.37075,2.37056,2.37075,46100000.0
2006-10-30 08:02:00,2.37056,2.37082,2.37054,2.37077,67800000.0
2006-10-30 08:03:00,2.3707,2.37091,2.37063,2.3708,46300000.0
2006-10-30 08:04:00,2.37057,2.37079,2.37053,2.37064,36300000.0
2006-10-30 08:05:00,2.37052,2.37077,2.36993,2.37015,39600000.0
2006-10-30 08:06:00,2.37011,2.3702,2.37005,2.37006,58700000.0
2006-10-30 08:07:00,2.3701,2.37024,2.36997,2.36997,28300000.0
2006-10-30 08:08:00,2.36996,2.37019,2.36989,2.37014,41700000.0
2006-10-30 08:09:00,2.37027,2.37035,2.37015,2.37035,39100000.0
2006-10-30 08:10:00,2.37051,2.37076,2.37043,2.37076,28300000.0
2006-10-30 08:11:00,2.37068,2.37088,2.37054,2.37054,18000000.0
2006-10-30 08:12:00,2.37057,2.37064,2.37053,2.37062,20500000.0
2006-10-30 08:13:00,2.37079,2.37079,2.37064,2.37064,38300000.0
2006-10-30 08:14:00,2.37077,2.37077,2.37039,2.37053,33800000.0
2006-10-30 08:15:00,2.37076,2.37076,2.37052,2.3706,30200000.0
2006-10-30 08:16:00,2.37053,2.37065,2.37046,2.37065,26200000.0
2006-10-30 08:17:00,2.37066,2.37079,2.37066,2.37074,14900000.0
2006-10-30 08:18:00,2.37097,2.37097,2.37061,2.3707,15200000.0
2006-10-30 08:19:00,2.37075,2.3709,2.37075,2.3709,43000000.0
2006-10-30 08:20:00,2.37065,2.37096,2.37061,2.37096,40200000.0
2006-10-30 08:21:00,2.37091,2.37112,2.3709,2.37108,24900000.0
2006-10-30 08:22:00,2.37072,2.371,2.37072,2.37082,30400000.0
2006-10-30 08:23:00,2.3708,2.3708,2.37058,2.37076,42500000.0
2006-10-30 08:24:00,2.3708,2.37097,2.37058,2.37058,45300000.0
2006-10-30 08:25:00,2.37054,2.37067,2.3705,2.3705,31200000.0
2006-10-30 08:26:00,2.37047,2.37047,2.37022,2.3703,15200000.0
2006-10-30 08:27:00,2.37031,2.37042,2.37019,2.3704,32100000.0
2006-10-30 08:28:00,2.37038,2.37041,2.3702,2.37035,45400000.0
2006-10-30 08:29:00,2.37047,2.37103,2.37043,2.37103,42900000.0
2006-10-30 08:30:00,2.37115,2.37141,2.37062,2.37073,28000000.0
2006-10-30 08:31:00,2.37099,2.3711,2.37082,2.37107,50200000.0
2006-10-30 08:32:00,2.37108,2.37116,2.3708,2.37095,45900000.0
2006-10-30 08:33:00,2.37095,2.37095,2.37052,2.37052,18800000.0
2006-10-30 08:34:00,2.37061,2.37113,2.37061,2.37099,55500000.0
2006-10-30 08:35:00,2.37098,2.37108,2.37098,2.37107,12800000.0
2006-10-30 08:36:00,2.37115,2.37115,2.37094,2.37101,42000000.0
2006-10-30 08:37:00,2.37097,2.37114,2.37089,2.371,26600000.0
2006-10-30 08:38:00,2.37086,2.37115,2.37086,2.37115,43500000.0
2006-10-30 08:39:00,2.37098,2.37102,2.37086,2.37093,38000000.0
2006-10-30 08:40:00,2.3709,2.37098,2.37077,2.37092,49100000.0
2006-10-30 08:41:00,2.37064,2.37066,2.37035,2.37066,17300000.0
2006-10-30 08:42:00,2.37049,2.37054,2.37033,2.37054,37000000.0
2006-10-30 08:43:00,2.37045,2.37059,2.37027,2.37037,27700000.0
2006-10-30 08:44:00,2.37045,2.37059,2.37026,2.37056,42300000.0
2006-10-30 08:45:00,2.37056,2.37091,2.37056,2.37091,40400000.0
2006-10-30 08:46:00,2.37071,2.37107,2.37067,2.37091,24400000.0
2006-10-30 08:47:00,2.37089,2.37091,2.37065,2.3708,43200000.0
2006-10-30 08:48:00,2.37096,2.37126,2.37096,2.37126,22300000.0
2006-10-30 08:49:00,2.3713,2.37135,2.37111,2.37135,14300000.0
2006-10-30 08:50:00,2.37136,2.37188,2.37136,2.37188,34300000.0
2006-10-30 08:51:00,2.37186,2.37198,2.37169,2.3717,22300000.0
2006-10-30 08:52:00,2.37175,2.37201,2.37168,2.37185,31000000.0
2006-10-30 08:53:00,2.37195,2.37225,2.37184,2.37207,47200000.0
2006-10-30 08:54:00,2.37211,2.37226,2.37207,2.3722,29000000.0
2006-10-30 08:55:00,2.37229,2.37229,2.37216,2.37225,44700000.0
2006-10-30 08:56:00,2.37226,2.37251,2.37211,2.37215,27900000.0
2006-10-30 08:57:00,2.37209,2.37227,2.37208,2.37227,46900000.0
2006-10-30 08:58:00,2.37237,2.37239,2.37218,2.37218,27800000.0
2006-10-30 08:59:00,2.37207,2.37217,2.37185,2.37202,37200000.0
2006-10-30 09:00:00,2.372,2.3721,2.3719,2.37205,30900000.0
2006-10-30 09:01:00,2.3719,2.3719,2.37101,2.37101,25500000.0
2006-10-30 09:02:00,2.37112,2.37148,2.37098,2.37143,37100000.0
2006-10-30 09:03:00,2.37143,2.37172,2.37143,2.37172,42400000.0
2006-10-30 09:04:00,2.37179,2.37179,2.37154,2.3717,27700000.0
2006-10-30 09:05:00,2.3719,2.37206,2.37175,2.37206,32700000.0
2006-10-30 09:06:00,2.37203,2.37217,2.37203,2.37211,19400000.0
2006-10-30 09:07:00,2.37213,2.37222,2.372,2.372,30400000.0
2006-10-30 09:08:00,2.37211,2.37236,2.37211,2.37224,27600000.0
2006-10-30 09:09:00,2.37201,2.3723,2.37201,2.37221,23200000.0
2006-10-30 09:10:00,2.37186,2.37186,2.37142,2.37144,21500000.0
2006-10-30 09:11:00,2.37145,2.37169,2.37145,2.37169,44000000.0
2006-10-30 09:12:00,2.37156,2.37164,2.37143,2.37153,55000000.0
2006-10-30 09:13:00,2.37145,2.37164,2.37121,2.37141,42900000.0
2006-10-30 09:14:00,2.37123,2.3715,2.37123,2.37145,32100000.0
2006-10-30 09:15:00,2.3715,2.3715,2.37098,2.37114,24100000.0
2006-10-30 09:16:00,2.37108,2.37116,2.37085,2.37104,58000000.0
2006-10-30 09:17:00,2.37114,2.37124,2.37083,2.37097,45600000.0
2006-10-30 09:18:00,2.37079,2.37123,2.37068,2.37086,35900000.0
2006-10-30 09:19:00,2.37066,2.3708,2.37061,2.37063,30800000.0
2006-10-30 09:20:00,2.37055,2.37116,2.37046,2.37107,36100000.0
2006-10-30 09:21:00,2.37121,2.37131,2.37103,2.37128,32000000.0
2006-10-30 09:22:00,2.37132,2.37175,2.37123,2.37152,46500000.0
2006-10-30 09:23:00,2.37152,2.37152,2.37094,2.37121,23300000.0
2006-10-30 09:24:00,2.37122,2.37128,2.37078,2.37095,35200000.0
2006-10-30 09:25:00,2.37078,2.37128,2.37073,2.3712,46100000.0
2006-10-30 09:26:00,2.37138,2.3714,2.37109,2.37117,39100001.0
2006-10-30 09:27:00,2.37142,2.37142,2.37109,2.3713,47700000.0
2006-10-30 09:28:00,2.37132,2.37136,2.37123,2.37133,16400000.0
2006-10-30 09:29:00,2.37119,2.3712,2.37081,2.37083,35100000.0
2006-10-30 09:30:00,2.37045,2.37045,2.36993,2.37009,26500000.0
2006-10-30 09:31:00,2.37031,2.37038,2.37015,2.37022,56399999.0
2006-10-30 09:32:00,2.37011,2.3703,2.3699,2.3699,45700000.0
2006-10-30 09:33:00,2.37004,2.37014,2.3697,2.36987,33900000.0
2006-10-30 09:34:00,2.36979,2.37019,2.36976,2.37009,31500000.0
2006-10-30 09:35:00,2.37027,2.3704,2.37015,2.3704,34700000.0
2006-10-30 09:36:00,2.37045,2.37054,2.37002,2.37016,45500000.0
2006-10-30 09:37:00,2.37006,2.37048,2.37004,2.37009,61300000.0
2006-10-30 09:38:00,2.37037,2.37037,2.36985,2.37012,59600000.0
2006-10-30 09:39:00,2.37034,2.37115,2.37034,2.37115,55800000.0
2006-10-30 09:40:00,2.37108,2.37117,2.37093,2.37093,53300000.0
2006-10-30 09:41:00,2.37081,2.37106,2.37074,2.37092,32100000.0
2006-10-30 09:42:00,2.37089,2.37105,2.3707,2.37105,30500000.0
2006-10-30 09:43:00,2.37104,2.37131,2.37081,2.37081,50000000.0
2006-10-30 09:44:00,2.3709,2.37102,2.37077,2.37102,64600000.0
2006-10-30 09:45:00,2.37096,2.37106,2.37065,2.37065,35600000.0
2006-10-30 09:46:00,2.37062,2.37074,2.37056,2.37074,15400000.0
2006-10-30 09:47:00,2.37061,2.37075,2.37061,2.37073,15800000.0
2006-10-30 09:48:00,2.37081,2.37089,2.37063,2.3707,36800000.0
2006-10-30 09:49:00,2.37075,2.37107,2.37061,2.37085,28300000.0
2006-10-30 09:50:00,2.37102,2.37102,2.37074,2.37101,25800000.0
2006-10-30 09:51:00,2.37087,2.37087,2.37052,2.37052,15200000.0
2006-10-30 09:52:00,2.37051,2.37051,2.37021,2.37051,28400000.0
2006-10-30 09:53:00,2.37053,2.37081,2.37045,2.37081,20600000.0
2006-10-30 09:54:00,2.3707,2.37072,2.37062,2.37062,33800000.0
2006-10-30 09:55:00,2.37066,2.37077,2.3705,2.37058,23800000.0
2006-10-30 09:56:00,2.37065,2.37079,2.37042,2.37055,40100000.0
2006-10-30 09:57:00,2.37062,2.37071,2.37047,2.37057,25800000.0
2006-10-30 09:58:00,2.37077,2.37095,2.37074,2.37095,64400000.0
2006-10-30 09:59:00,2.37105,2.37105,2.37067,2.37074,27100000.0
2006-10-30 10:00:00,2.37065,2.37104,2.37065,2.3707,24100000.0
2006-10-30 10:01:00,2.37082,2.37082,2.37038,2.37067,34500000.0
2006-10-30 10:02:00,2.37087,2.37101,2.37066,2.37069,34200000.0
2006-10-30 10:03:00,2.37073,2.37075,2.37036,2.37075,41600000.0
2006-10-30 10:04:00,2.37072,2.37127,2.37066,2.37098,35900000.0
2006-10-30 10:05:00,2.37096,2.37097,2.37062,2.37062,18200000.0
2006-10-30 10:06:00,2.37062,2.37108,2.3706,2.3708,36300000.0
2006-10-30 10:07:00,2.37101,2.37118,2.37074,2.37074,51800001.0
2006-10-30 10:08:00,2.37069,2.37088,2.37069,2.37088,12200000.0
2006-10-30 10:09:00,2.37072,2.37123,2.37072,2.37113,31800000.0
2006-10-30 10:10:00,2.37107,2.37108,2.37092,2.371,16400000.0
2006-10-30 10:11:00,2.37084,2.37092,2.37076,2.37088,35300000.0
2006-10-30 10:12:00,2.37097,2.37097,2.37072,2.37072,14300000.0
2006-10-30 10:13:00,2.37066,2.37082,2.37057,2.37071,56600000.0
2006-10-30 10:14:00,2.37061,2.37092,2.37057,2.3708,44300000.0
2006-10-30 10:15:00,2.37093,2.371,2.37079,2.37092,20400000.0
2006-10-30 10:16:00,2.37092,2.37105,2.37077,2.37101,49200000.0
2006-10-30 10:17:00,2.37083,2.37113,2.37075,2.37113,46000000.0
2006-10-30 10:18:00,2.37086,2.3711,2.37077,2.3711,24600000.0
2006-10-30 10:19:00,2.37086,2.37105,2.37081,2.37105,35400000.0
2006-10-30 10:20:00,2.37111,2.37122,2.37071,2.37071,34700000.0
2006-10-30 10:21:00,2.37066,2.37079,2.37046,2.37079,28700000.0
2006-10-30 10:22:00,2.37077,2.37096,2.37055,2.37076,32400000.0
2006-10-30 10:23:00,2.37068,2.37078,2.37062,2.37068,41400000.0
2006-10-30 10:24:00,2.37065,2.37077,2.37059,2.37077,54100000.0
2006-10-30 10:25:00,2.37065,2.37088,2.37064,2.37071,32600000.0
2006-10-30 10:26:00,2.37071,2.37071,2.37038,2.37038,34600000.0
2006-10-30 10:27:00,2.37026,2.37074,2.37026,2.37059,38700000.0
2006-10-30 10:28:00,2.3705,2.37065,2.37041,2.37053,42200000.0
2006-10-30 10:29:00,2.3706,2.37073,2.37046,2.37056,38700000.0
2006-10-30 10:30:00,2.37027,2.37027,2.37007,2.3702,37100000.0
2006-10-30 10:31:00,2.3702,2.37058,2.3702,2.37058,21700000.0
2006-10-30 10:32:00,2.37059,2.37077,2.37056,2.37056,37700000.0
2006-10-30 10:33:00,2.37054,2.37074,2.37054,2.37065,44000000.0
2006-10-30 10:34:00,2.3707,2.3708,2.37063,2.3708,24300000.0
2006-10-30 10:35:00,2.37078,2.3708,2.37059,2.3708,29700000.0
2006-10-30 10:36:00,2.3709,2.371,2.37088,2.3709,24000000.0
2006-10-30 10:37:00,2.37098,2.37099,2.37082,2.37085,30100000.0
2006-10-30 10:38:00,2.37094,2.37094,2.3707,2.37087,23400000.0
2006-10-30 10:39:00,2.37061,2.37074,2.37048,2.37074,27100000.0
2006-10-30 10:40:00,2.37074,2.37074,2.37048,2.37055,49800000.0
2006-10-30 10:41:00,2.3705,2.37116,2.37038,2.37116,39700000.0
2006-10-30 10:42:00,2.37108,2.37118,2.37108,2.37118,13200000.0
2006-10-30 10:43:00,2.3712,2.37141,2.37108,2.37127,35700000.0
2006-10-30 10:44:00,2.37112,2.37126,2.37107,2.37115,46300000.0
2006-10-30 10:45:00,2.37112,2.37128,2.37105,2.37128,25200000.0
2006-10-30 10:46:00,2.37133,2.37148,2.37089,2.37089,37600000.0
2006-10-30 10:47:00,2.37092,2.37101,2.37075,2.37082,50900000.0
2006-10-30 10:48:00,2.3706,2.3708,2.37057,2.37068,30600000.0
2006-10-30 10:49:00,2.37068,2.37123,2.37062,2.37123,41300000.0
2006-10-30 10:50:00,2.37137,2.37143,2.37101,2.37139,42000000.0
2006-10-30 10:51:00,2.37145,2.37145,2.37122,2.37122,42200000.0
2006-10-30 10:52:00,2.37133,2.37153,2.37118,2.37125,45000000.0
2006-10-30 10:53:00,2.37142,2.37155,2.37139,2.37145,32400000.0
2006-10-30 10:54:00,2.37155,2.37192,2.37153,2.37176,25700000.0
2006-10-30 10:55:00,2.3719,2.37192,2.37159,2.37189,51200000.0
2006-10-30 10:56:00,2.37183,2.372,2.37172,2.37178,19800000.0
2006-10-30 10:57:00,2.37157,2.37191,2.37153,2.37185,55000000.0
2006-10-30 10:58:00,2.3718,2.37183,2.37152,2.37164,41200000.0
2006-10-30 10:59:00,2.37172,2.37224,2.3717,2.37224,38500000.0
2006-10-30 11:00:00,2.37184,2.3722,2.37176,2.3721,42700000.0
2006-10-30 11:01:00,2.37191,2.37239,2.37191,2.37234,13200000.0
2006-10-30 11:02:00,2.37231,2.37272,2.37216,2.37272,29300000.0
2006-10-30 11:03:00,2.37292,2.37298,2.3724,2.3724,33799999.0
2006-10-30 11:04:00,2.37256,2.37256,2.37221,2.37229,22700000.0
2006-10-30 11:05:00,2.37235,2.37235,2.37205,2.37205,53700000.0
2006-10-30 11:06:00,2.3722,2.3722,2.37187,2.37197,33000000.0
2006-10-30 11:07:00,2.3717,2.37195,2.3717,2.3719,38900000.0
2006-10-30 11:08:00,2.37199,2.37232,2.37196,2.37196,40700000.0
2006-10-30 11:09:00,2.37188,2.37232,2.37188,2.37232,27200000.0
2006-10-30 11:10:00,2.37248,2.37259,2.37237,2.37244,35600000.0
2006-10-30 11:11:00,2.37249,2.37279,2.37249,2.37277,27500000.0
2006-10-30 11:12:00,2.373,2.373,2.37264,2.37283,30100000.0
2006-10-30 11:13:00,2.37284,2.37306,2.37276,2.37286,41700000.0
2006-10-30 11:14:00,2.37279,2.37279,2.3726,2.3726,54600000.0
2006-10-30 11:15:00,2.37265,2.37307,2.37265,2.37307,36000000.0
2006-10-30 11:16:00,2.37292,2.37315,2.37292,2.37315,27800000.0
2006-10-30 11:17:00,2.37319,2.37319,2.3729,2.3729,36299999.0
2006-10-30 11:18:00,2.37304,2.37307,2.37296,2.37297,14000000.0
2006-10-30 11:19:00,2.37258,2.37277,2.37245,2.37255,21800000.0
2006-10-30 11:20:00,2.37263,2.37293,2.37263,2.37284,56900000.0
2006-10-30 11:21:00,2.37279,2.37302,2.37264,2.3729,56100000.0
2006-10-30 11:22:00,2.37268,2.37291,2.37264,2.37288,22400000.0
2006-10-30 11:23:00,2.37292,2.37295,2.37276,2.37282,39300000.0
2006-10-30 11:24:00,2.373,2.37313,2.37293,2.37305,43100000.0
2006-10-30 11:25:00,2.37306,2.37327,2.37302,2.37302,33000000.0
2006-10-30 11:26:00,2.37286,2.37286,2.3727,2.37274,17700000.0
2006-10-30 11:27:00,2.37268,2.37289,2.3726,2.37271,22800000.0
2006-10-30 11:28:00,2.37263,2.37276,2.37252,2.37276,48000000.0
2006-10-30 11:29:00,2.37265,2.37269,2.37245,2.37245,53000000.0
2006-10-30 11:30:00,2.37227,2.37244,2.37182,2.37244,31700000.0
2006-10-30 11:31:00,2.37196,2.37269,2.37196,2.37247,37500000.0
2006-10-30 11:32:00,2.37234,2.37244,2.37206,2.37244,24700000.0
2006-10-30 11:33:00,2.37245,2.37262,2.37228,2.37262,29600000.0
2006-10-30 11:34:00,2.37267,2.37279,2.37255,2.37259,54300000.0
2006-10-30 11:35:00,2.37278,2.37309,2.37278,2.37282,31400000.0
2006-10-30 11:36:00,2.37298,2.37319,2.37269,2.3728,37300000.0
2006-10-30 11:37:00,2.37243,2.37263,2.37199,2.37263,20900000.0
2006-10-30 11:38:00,2.37256,2.37267,2.37231,2.37263,47400000.0
2006-10-30 11:39:00,2.37265,2.37267,2.37242,2.37267,28200000.0
2006-10-30 11:40:00,2.3726,2.37279,2.37259,2.37275,23200000.0
2006-10-30 11:41:00,2.37263,2.37299,2.3726,2.37299,25900000.0
2006-10-30 11:42:00,2.37299,2.37306,2.37278,2.37296,45500000.0
2006-10-30 11:43:00,2.3729,2.37301,2.37284,2.37288,41700000.0
2006-10-30 11:44:00,2.3729,2.37302,2.37281,2.37281,35400000.0
2006-10-30 11:45:00,2.3729,2.3729,2.37259,2.37263,26800000.0
2006-10-30 11:46:00,2.37276,2.37302,2.37275,2.37287,20000000.0
2006-10-30 11:47:00,2.37315,2.37317,2.37291,2.37302,32500000.0
2006-10-30 11:48:00,2.37301,2.3732,2.37275,2.37291,32500000.0
2006-10-30 11:49:00,2.37297,2.37314,2.37296,2.37296,41000000.0
2006-10-30 11:50:00,2.37277,2.37284,2.37272,2.37282,28300000.0
2006-10-30 11:51:00,2.37309,2.37309,2.37286,2.37295,32000000.0
2006-10-30 11:52:00,2.373,2.373,2.37267,2.37279,32000000.0
2006-10-30 11:53:00,2.3728,2.3728,2.37256,2.3728,38700000.0
2006-10-30 11:54:00,2.37275,2.37286,2.37264,2.37275,40200000.0
2006-10-30 11:55:00,2.37282,2.37292,2.37265,2.37265,34600000.0
2006-10-30 11:56:00,2.37276,2.37293,2.3726,2.3726,58200000.0
2006-10-30 11:57:00,2.37272,2.37272,2.37248,2.37257,44400000.0
2006-10-30 11:58:00,2.3726,2.37266,2.37255,2.37263,28400000.0
2006-10-30 11:59:00,2.37268,2.3728,2.3726,2.3727,28300000.0
2006-10-30 12:00:00,2.37275,2.37285,2.37264,2.37264,27400000.0
2006-10-30 12:01:00,2.37277,2.37333,2.37277,2.37323,43000000.0
2006-10-30 12:02:00,2.37289,2.37289,2.37263,2.37275,24200000.0
2006-10-30 12:03:00,2.37268,2.37303,2.37268,2.3729,24300000.0
2006-10-30 12:04:00,2.37295,2.37334,2.37294,2.37294,23300000.0
2006-10-30 12:05:00,2.37311,2.3734,2.37311,2.37318,40100000.0
2006-10-30 12:06:00,2.37336,2.37336,2.37307,2.37315,20000000.0
2006-10-30 12:07:00,2.37302,2.37302,2.37276,2.37277,32800000.0
2006-10-30 12:08:00,2.37293,2.37313,2.37257,2.37287,34100000.0
2006-10-30 12:09:00,2.3727,2.3727,2.3724,2.37246,30100000.0
2006-10-30 12:10:00,2.3725,2.37251,2.37231,2.37241,27000000.0
2006-10-30 12:11:00,2.37238,2.37238,2.37209,2.37209,27900000.0
2006-10-30 12:12:00,2.37224,2.37255,2.37224,2.37254,25100000.0
2006-10-30 12:13:00,2.37254,2.37276,2.37246,2.37258,43400000.0
2006-10-30 12:14:00,2.37253,2.37273,2.37248,2.37249,23600000.0
2006-10-30 12:15:00,2.3724,2.37248,2.37197,2.37197,51900000.0
2006-10-30 12:16:00,2.37187,2.37204,2.37174,2.3718,38700000.0
2006-10-30 12:17:00,2.37192,2.37199,2.37177,2.37177,20800000.0
2006-10-30 12:18:00,2.37186,2.37205,2.37183,2.37204,29900000.0
2006-10-30 12:19:00,2.37182,2.37201,2.37169,2.37182,29500000.0
2006-10-30 12:20:00,2.37178,2.37187,2.37168,2.37172,41000000.0
2006-10-30 12:21:00,2.37166,2.3719,2.37166,2.37173,17200000.0
2006-10-30 12:22:00,2.37189,2.37209,2.3718,2.3718,26000000.0
2006-10-30 12:23:00,2.37193,2.3722,2.37188,2.3722,73599999.0
2006-10-30 12:24:00,2.37212,2.37212,2.37183,2.37208,18600000.0
2006-10-30 12:25:00,2.37236,2.37245,2.37218,2.37218,63400000.0
2006-10-30 12:26:00,2.3721,2.3722,2.3721,2.37215,12300000.0
2006-10-30 12:27:00,2.37222,2.37244,2.37222,2.37225,36700000.0
2006-10-30 12:28:00,2.37227,2.37246,2.37224,2.37237,27800000.0
2006-10-30 12:29:00,2.37229,2.37255,2.37214,2.37217,64300000.0
2006-10-30 12:30:00,2.37216,2.37217,2.37194,2.37217,44800000.0
2006-10-30 12:31:00,2.37223,2.37223,2.37194,2.37208,36500000.0
2006-10-30 12:32:00,2.37214,2.37251,2.37214,2.37251,24200000.0
2006-10-30 12:33:00,2.37247,2.37256,2.37222,2.37237,47900000.0
2006-10-30 12:34:00,2.37235,2.37246,2.37235,2.3724,42800000.0
2006-10-30 12:35:00,2.3722,2.37225,2.3722,2.37225,24200000.0
2006-10-30 12:36:00,2.37215,2.37215,2.37195,2.37195,34700000.0
2006-10-30 12:37:00,2.37204,2.37213,2.37197,2.37213,7700000.0
2006-10-30 12:38:00,2.37207,2.37211,2.3719,2.37198,34600000.0
2006-10-30 12:39:00,2.37196,2.37211,2.37193,2.37211,15200000.0
2006-10-30 12:40:00,2.37219,2.37241,2.37211,2.37222,38100000.0
2006-10-30 12:41:00,2.37246,2.37271,2.37238,2.37251,38900000.0
2006-10-30 12:42:00,2.37245,2.37269,2.37242,2.37262,46400000.0
2006-10-30 12:43:00,2.37259,2.37281,2.37251,2.37251,29400000.0
2006-10-30 12:44:00,2.37243,2.37243,2.37227,2.37227,22600000.0
2006-10-30 12:45:00,2.37232,2.37245,2.37218,2.37238,48199999.0
2006-10-30 12:46:00,2.37237,2.37281,2.37236,2.37258,34100000.0
2006-10-30 12:47:00,2.37267,2.37276,2.37233,2.37236,52500000.0
2006-10-30 12:48:00,2.37235,2.37257,2.37234,2.37251,38900000.0
2006-10-30 12:49:00,2.37255,2.37255,2.37214,2.37231,32200000.0
2006-10-30 12:50:00,2.37237,2.37237,2.37203,2.37227,25400000.0
2006-10-30 12:51:00,2.37232,2.37263,2.37232,2.3724,31900000.0
2006-10-30 12:52:00,2.37227,2.37255,2.37225,2.37232,22100000.0
2006-10-30 12:53:00,2.3723,2.37231,2.37205,2.37231,24900000.0
2006-10-30 12:54:00,2.37226,2.37276,2.37223,2.37276,23900000.0
2006-10-30 12:55:00,2.37282,2.37293,2.37265,2.37265,39000000.0
2006-10-30 12:56:00,2.37247,2.37307,2.37247,2.37306,46600000.0
2006-10-30 12:57:00,2.37266,2.37318,2.37266,2.37318,24100000.0
2006-10-30 12:58:00,2.37295,2.37327,2.37289,2.37319,33400000.0
2006-10-30 12:59:00,2.3731,2.37311,2.3728,2.37309,81400000.0
2006-10-30 13:00:00,2.37293,2.37293,2.37243,2.37261,57100000.0
2006-10-30 13:01:00,2.3726,2.37265,2.37236,2.37236,26500000.0
2006-10-30 13:02:00,2.37246,2.37267,2.37243,2.37267,30000000.0
2006-10-30 13:03:00,2.37245,2.37278,2.37245,2.37273,34400000.0
2006-10-30 13:04:00,2.37275,2.37287,2.37252,2.37252,41100000.0
2006-10-30 13:05:00,2.37263,2.3729,2.3726,2.37288,19900000.0
2006-10-30 13:06:00,2.37288,2.373,2.37285,2.37287,17400000.0
2006-10-30 13:07:00,2.37288,2.37288,2.37276,2.37283,45900000.0
2006-10-30 13:08:00,2.37287,2.37296,2.37286,2.37289,27400000.0
2006-10-30 13:09:00,2.37281,2.37285,2.37267,2.3727,17400000.0
2006-10-30 13:10:00,2.37256,2.37276,2.37228,2.3725,54500000.0
2006-10-30 13:11:00,2.37255,2.37255,2.37224,2.37254,32900000.0
2006-10-30 13:12:00,2.37251,2.37251,2.37232,2.37236,41800000.0
2006-10-30 13:13:00,2.37242,2.37259,2.37238,2.37239,45700000.0
2006-10-30 13:14:00,2.37225,2.37234,2.3722,2.37229,31500000.0
2006-10-30 13:15:00,2.37221,2.37251,2.37221,2.3725,38000000.0
2006-10-30 13:16:00,2.37238,2.3727,2.37235,2.37248,43600000.0
2006-10-30 13:17:00,2.3724,2.3725,2.37219,2.37237,25600000.0
2006-10-30 13:18:00,2.37242,2.37254,2.37233,2.37233,34400000.0
2006-10-30 13:19:00,2.37216,2.37228,2.372,2.37228,17600000.0
2006-10-30 13:20:00,2.37232,2.37249,2.37221,2.37231,58900000.0
2006-10-30 13:21:00,2.37235,2.37267,2.37217,2.37252,28600000.0
2006-10-30 13:22:00,2.37236,2.37263,2.37234,2.37254,35200000.0
2006-10-30 13:23:00,2.37241,2.37241,2.37226,2.37228,15700000.0
2006-10-30 13:24:00,2.37222,2.37247,2.37222,2.37222,18700000.0
2006-10-30 13:25:00,2.37211,2.37247,2.37202,2.37215,58300000.0
2006-10-30 13:26:00,2.37231,2.37234,2.37204,2.37213,40800000.0
2006-10-30 13:27:00,2.37199,2.37247,2.37199,2.37241,50700000.0
2006-10-30 13:28:00,2.37253,2.37282,2.37253,2.37261,33900000.0
2006-10-30 13:29:00,2.37265,2.3728,2.37252,2.37252,85300000.0
2006-10-30 13:30:00,2.37254,2.37263,2.37245,2.37249,40300000.0
2006-10-30 13:31:00,2.37246,2.37268,2.37237,2.37268,34300000.0
2006-10-30 13:32:00,2.37283,2.37286,2.37257,2.37277,37200000.0
2006-10-30 13:33:00,2.37279,2.37303,2.37279,2.37293,21900000.0
2006-10-30 13:34:00,2.37292,2.37305,2.37284,2.37301,36000000.0
2006-10-30 13:35:00,2.37307,2.37307,2.37281,2.37294,50500000.0
2006-10-30 13:36:00,2.37305,2.3732,2.37288,2.37304,48500000.0
2006-10-30 13:37:00,2.37282,2.3729,2.3727,2.37277,46700000.0
2006-10-30 13:38:00,2.37297,2.37297,2.37272,2.37276,28800000.0
2006-10-30 13:39:00,2.37268,2.3728,2.3726,2.37268,37000000.0
2006-10-30 13:40:00,2.37268,2.37287,2.37262,2.37287,34700000.0
2006-10-30 13:41:00,2.37278,2.37278,2.37265,2.37268,31200000.0
2006-10-30 13:42:00,2.37275,2.37293,2.37268,2.37293,25000000.0
2006-10-30 13:43:00,2.37286,2.37301,2.37274,2.37296,31300000.0
2006-10-30 13:44:00,2.37312,2.37322,2.37301,2.37322,41000000.0
2006-10-30 13:45:00,2.37327,2.3734,2.37312,2.37339,46000000.0
2006-10-30 13:46:00,2.37359,2.37383,2.37339,2.37383,47300000.0
2006-10-30 13:47:00,2.37378,2.37378,2.37337,2.37345,36600000.0
2006-10-30 13:48:00,2.37351,2.37388,2.37341,2.37388,36700000.0
2006-10-30 13:49:00,2.37393,2.37393,2.37338,2.37348,23000000.0
2006-10-30 13:50:00,2.37355,2.37355,2.37334,2.37334,52800000.0
2006-10-30 13:51:00,2.37325,2.37349,2.37325,2.37337,39600000.0
2006-10-30 13:52:00,2.37369,2.37412,2.37359,2.3741,58200000.0
2006-10-30 13:53:00,2.37429,2.37443,2.37398,2.37405,49900000.0
2006-10-30 13:54:00,2.37417,2.37441,2.37415,2.37434,34200000.0
2006-10-30 13:55:00,2.37435,2.37453,2.37434,2.37437,23600000.0
2006-10-30 13:56:00,2.37427,2.37454,2.37427,2.37449,19700000.0
2006-10-30 13:57:00,2.37419,2.37441,2.37412,2.37441,53000000.0
2006-10-30 13:58:00,2.37426,2.3743,2.37398,2.3743,26400000.0
2006-10-30 13:59:00,2.3741,2.37411,2.37395,2.37409,38000000.0
2006-10-30 14:00:00,2.37416,2.37416,2.37395,2.37404,29600000.0
2006-10-30 14:01:00,2.37404,2.37422,2.37397,2.37422,29400000.0
2006-10-30 14:02:00,2.37425,2.37457,2.37425,2.37436,37600000.0
2006-10-30 14:03:00,2.37444,2.37444,2.37417,2.37417,28100000.0
2006-10-30 14:04:00,2.37408,2.37418,2.374,2.37418,21600000.0
2006-10-30 14:05:00,2.37408,2.3743,2.37408,2.37418,32800000.0
2006-10-30 14:06:00,2.37413,2.37423,2.37406,2.37406,41000000.0
2006-10-30 14:07:00,2.37408,2.37433,2.37387,2.37387,32200000.0
2006-10-30 14:08:00,2.37405,2.37439,2.37402,2.37418,33200000.0
2006-10-30 14:09:00,2.37427,2.37433,2.37401,2.37408,16400000.0
2006-10-30 14:10:00,2.37415,2.37441,2.37409,2.37441,52500000.0
2006-10-30 14:11:00,2.37437,2.37437,2.37383,2.37383,33500000.0
2006-10-30 14:12:00,2.37416,2.37418,2.37403,2.37403,23400000.0
2006-10-30 14:13:00,2.37404,2.37404,2.37367,2.37378,22800000.0
2006-10-30 14:14:00,2.37366,2.37366,2.37307,2.37332,54000000.0
2006-10-30 14:15:00,2.37317,2.37317,2.37282,2.3731,44400000.0
2006-10-30 14:16:00,2.37295,2.37307,2.3729,2.37291,15600000.0
2006-10-30 14:17:00,2.3728,2.37292,2.37229,2.37229,35300000.0
2006-10-30 14:18:00,2.3722,2.37253,2.37201,2.37253,38200000.0
2006-10-30 14:19:00,2.37244,2.37267,2.37226,2.37235,61500000.0
2006-10-30 14:20:00,2.37247,2.37247,2.37209,2.37229,45400000.0
2006-10-30 14:21:00,2.37212,2.37212,2.37176,2.37179,37900000.0
2006-10-30 14:22:00,2.37154,2.3718,2.37154,2.37162,20200000.0
2006-10-30 14:23:00,2.37164,2.37164,2.37138,2.37142,29000000.0
2006-10-30 14:24:00,2.3715,2.37197,2.3715,2.37188,40200000.0
2006-10-30 14:25:00,2.37182,2.37206,2.37182,2.37197,40900000.0
2006-10-30 14:26:00,2.37197,2.37265,2.37182,2.37265,52500000.0
2006-10-30 14:27:00,2.3728,2.3729,2.37246,2.37288,23200000.0
2006-10-30 14:28:00,2.37276,2.37276,2.37265,2.37265,26400000.0
2006-10-30 14:29:00,2.37275,2.37282,2.37272,2.37272,22800000.0
2006-10-30 14:30:00,2.37278,2.37283,2.37264,2.37274,55700000.0
2006-10-30 14:31:00,2.37275,2.37275,2.37257,2.37269,21300000.0
2006-10-30 14:32:00,2.37258,2.37269,2.37244,2.37269,23200000.0
2006-10-30 14:33:00,2.37271,2.37273,2.37248,2.37267,45200000.0
2006-10-30 14:34:00,2.37282,2.37323,2.37282,2.37323,19100000.0
2006-10-30 14:35:00,2.37301,2.37343,2.37295,2.37334,26400000.0
2006-10-30 14:36:00,2.3732,2.37345,2.37312,2.37344,38800000.0
2006-10-30 14:37:00,2.37339,2.3735,2.37329,2.37329,16800000.0
2006-10-30 14:38:00,2.37328,2.37338,2.3731,2.3731,29100000.0
2006-10-30 14:39:00,2.37297,2.37325,2.37297,2.37325,27900000.0
2006-10-30 14:40:00,2.37353,2.37394,2.37353,2.37373,56100000.0
2006-10-30 14:41:00,2.37366,2.37404,2.37365,2.37399,26400000.0
2006-10-30 14:42:00,2.37405,2.3744,2.37392,2.37429,39500000.0
2006-10-30 14:43:00,2.37424,2.37456,2.37424,2.37441,26500000.0
2006-10-30 14:44:00,2.37443,2.37454,2.37435,2.37447,47600000.0
2006-10-30 14:45:00,2.37455,2.37469,2.37445,2.37461,76499999.0
2006-10-30 14:46:00,2.37454,2.37462,2.37447,2.37451,29700000.0
2006-10-30 14:47:00,2.37466,2.3749,2.37449,2.37456,31100000.0
2006-10-30 14:48:00,2.3746,2.37501,2.37457,2.37501,27800000.0
2006-10-30 14:49:00,2.37533,2.37554,2.37522,2.37554,22800000.0
2006-10-30 14:50:00,2.37546,2.37568,2.37539,2.37568,45000000.0
2006-10-30 14:51:00,2.37568,2.37583,2.3755,2.37556,31200000.0
2006-10-30 14:52:00,2.37577,2.37577,2.37544,2.37563,44700000.0
2006-10-30 14:53:00,2.37562,2.37577,2.37531,2.3755,57000000.0
2006-10-30 14:54:00,2.37524,2.37535,2.37508,2.37524,37900000.0
2006-10-30 14:55:00,2.37521,2.37535,2.37507,2.37507,50200000.0
2006-10-30 14:56:00,2.37505,2.37522,2.37505,2.37514,45100000.0
2006-10-30 14:57:00,2.37515,2.37532,2.37472,2.37473,27000000.0
2006-10-30 14:58:00,2.3748,2.37502,2.37477,2.37488,37600000.0
2006-10-30 14:59:00,2.37476,2.37493,2.37464,2.37493,17600000.0
2006-10-30 15:00:00,2.37492,2.37513,2.37492,2.37505,45900000.0
2006-10-30 15:01:00,2.37505,2.37525,2.37505,2.37505,32200000.0
2006-10-30 15:02:00,2.37522,2.3753,2.37494,2.37512,22200000.0
2006-10-30 15:03:00,2.37513,2.37513,2.37486,2.37497,16100000.0
2006-10-30 15:04:00,2.37519,2.37541,2.37494,2.37522,42200000.0
2006-10-30 15:05:00,2.37541,2.3757,2.37539,2.37555,28200000.0
2006-10-30 15:06:00,2.3755,2.37607,2.3755,2.37589,54300000.0
2006-10-30 15:07:00,2.37592,2.37608,2.37579,2.3758,53199999.0
2006-10-30 15:08:00,2.37588,2.37609,2.37588,2.376,27200000.0
2006-10-30 15:09:00,2.37614,2.37627,2.37605,2.37627,42300000.0
2006-10-30 15:10:00,2.37618,2.3764,2.37608,2.3764,35200000.0
2006-10-30 15:11:00,2.37644,2.37644,2.37623,2.37623,29200001.0
2006-10-30 15:12:00,2.37608,2.37618,2.37575,2.37575,21000000.0
2006-10-30 15:13:00,2.37608,2.37641,2.37589,2.37628,53500000.0
2006-10-30 15:14:00,2.3763,2.37751,2.37618,2.37751,22500000.0
2006-10-30 15:15:00,2.37749,2.37749,2.37647,2.37653,29600000.0
2006-10-30 15:16:00,2.37652,2.37671,2.3764,2.37649,29400000.0
2006-10-30 15:17:00,2.37656,2.37672,2.37656,2.37658,22400000.0
2006-10-30 15:18:00,2.37643,2.37677,2.37643,2.37677,50400000.0
2006-10-30 15:19:00,2.37654,2.37663,2.37633,2.37653,43600000.0
2006-10-30 15:20:00,2.37659,2.37671,2.37637,2.37637,35300000.0
2006-10-30 15:21:00,2.37637,2.37657,2.37637,2.37657,11400000.0
2006-10-30 15:22:00,2.37677,2.37734,2.37677,2.37734,34600000.0
2006-10-30 15:23:00,2.37733,2.37733,2.37663,2.37663,43600000.0
2006-10-30 15:24:00,2.37696,2.37727,2.37676,2.37697,19700000.0
2006-10-30 15:25:00,2.37688,2.37688,2.3766,2.3766,24400000.0
2006-10-30 15:26:00,2.37648,2.37662,2.37639,2.37645,37000000.0
2006-10-30 15:27:00,2.37646,2.37673,2.37646,2.37661,49599999.0
2006-10-30 15:28:00,2.37663,2.3768,2.37653,2.37669,72500000.0
2006-10-30 15:29:00,2.37646,2.37688,2.37642,2.37688,31800000.0
2006-10-30 15:30:00,2.37679,2.37773,2.37676,2.37773,37800000.0
2006-10-30 15:31:00,2.37794,2.37794,2.3773,2.3773,30000000.0
2006-10-30 15:32:00,2.37707,2.37733,2.37681,2.37702,36200000.0
2006-10-30 15:33:00,2.37679,2.3773,2.37676,2.37703,25800000.0
2006-10-30 15:34:00,2.37669,2.37698,2.37655,2.37658,33500000.0
2006-10-30 15:35:00,2.37628,2.37668,2.37628,2.3766,36200000.0
2006-10-30 15:36:00,2.37662,2.37674,2.3764,2.37653,54400000.0
2006-10-30 15:37:00,2.37665,2.37691,2.37646,2.37682,20600000.0
2006-10-30 15:38:00,2.37683,2.37703,2.37665,2.37673,41600000.0
2006-10-30 15:39:00,2.37675,2.37675,2.37644,2.37648,31700000.0
2006-10-30 15:40:00,2.37657,2.37657,2.37626,2.37639,35800000.0
2006-10-30 15:41:00,2.37649,2.37702,2.37649,2.37702,22200000.0
2006-10-30 15:42:00,2.37694,2.37712,2.37667,2.37667,26000000.0
2006-10-30 15:43:00,2.37676,2.37698,2.37666,2.37698,24400000.0
2006-10-30 15:44:00,2.37692,2.37702,2.37664,2.37664,26800000.0
2006-10-30 15:45:00,2.37668,2.37698,2.37645,2.37645,49900000.0
2006-10-30 15:46:00,2.37632,2.37682,2.37632,2.37658,42999999.0
2006-10-30 15:47:00,2.37656,2.37658,2.37619,2.37625,46400000.0
2006-10-30 15:48:00,2.37631,2.37649,2.37618,2.37618,59800000.0
2006-10-30 15:49:00,2.3762,2.3762,2.37585,2.376,43800000.0
2006-10-30 15:50:00,2.37598,2.37611,2.37598,2.37611,29600000.0
2006-10-30 15:51:00,2.3762,2.37665,2.3762,2.37664,21200000.0
2006-10-30 15:52:00,2.37671,2.37671,2.37624,2.37661,46100000.0
2006-10-30 15:53:00,2.37644,2.37673,2.37644,2.37658,17800000.0
2006-10-30 15:54:00,2.37648,2.3766,2.37623,2.37623,44700000.0
2006-10-30 15:55:00,2.37623,2.37652,2.37623,2.37642,31600000.0
2006-10-30 15:56:00,2.37631,2.37635,2.37621,2.37633,20700000.0
2006-10-30 15:57:00,2.37647,2.37647,2.37607,2.3762,47700000.0
2006-10-30 15:58:00,2.37627,2.37629,2.3761,2.37615,58399998.0
2006-10-30 15:59:00,2.37606,2.3765,2.37605,2.3765,32000000.0
2006-10-30 16:00:00,2.37636,2.37645,2.37625,2.37645,49700000.0
2006-10-30 16:01:00,2.37636,2.3766,2.37627,2.37648,51400000.0
2006-10-30 16:02:00,2.37682,2.37683,2.37656,2.37656,42300000.0
2006-10-30 16:03:00,2.3769,2.37716,2.37673,2.37701,54600000.0
2006-10-30 16:04:00,2.37709,2.37715,2.37671,2.3769,46100000.0
2006-10-30 16:05:00,2.37668,2.37687,2.37659,2.37685,43300000.0
2006-10-30 16:06:00,2.37688,2.37697,2.37649,2.37649,18600000.0
2006-10-30 16:07:00,2.37627,2.37644,2.37624,2.37642,26700000.0
2006-10-30 16:08:00,2.37622,2.37622,2.37587,2.376,40000000.0
2006-10-30 16:09:00,2.37611,2.37618,2.3759,2.37607,33800000.0
2006-10-30 16:10:00,2.37608,2.37636,2.37608,2.37623,54100000.0
2006-10-30 16:11:00,2.37627,2.37652,2.37623,2.37652,29600000.0
2006-10-30 16:12:00,2.37647,2.37657,2.37614,2.37618,40000000.0
2006-10-30 16:13:00,2.37608,2.37644,2.37608,2.37644,27500000.0
2006-10-30 16:14:00,2.37653,2.37653,2.37623,2.37627,53300000.0
2006-10-30 16:15:00,2.37641,2.37662,2.37641,2.37652,25500000.0
2006-10-30 16:16:00,2.37642,2.37642,2.37624,2.37627,30800000.0
2006-10-30 16:17:00,2.37601,2.37628,2.37598,2.37628,64700000.0
2006-10-30 16:18:00,2.3763,2.37669,2.3763,2.37667,21200000.0
2006-10-30 16:19:00,2.37672,2.37682,2.37662,2.37665,29600000.0
2006-10-30 16:20:00,2.37648,2.37648,2.37611,2.37615,34500000.0
2006-10-30 16:21:00,2.37612,2.3765,2.37603,2.37645,19200000.0
2006-10-30 16:22:00,2.37623,2.3764,2.37614,2.37615,51800000.0
2006-10-30 16:23:00,2.37598,2.37628,2.37598,2.3762,33600000.0
2006-10-30 16:24:00,2.3761,2.37613,2.37593,2.37599,70900000.0
2006-10-30 16:25:00,2.37616,2.37626,2.37588,2.37626,18600000.0
2006-10-30 16:26:00,2.37603,2.37621,2.37594,2.376,33800000.0
2006-10-30 16:27:00,2.3759,2.376,2.37578,2.37586,24400000.0
2006-10-30 16:28:00,2.3759,2.3759,2.37554,2.37576,37500000.0
2006-10-30 16:29:00,2.3755,2.3756,2.37546,2.3756,28900000.0
2006-10-30 16:30:00,2.37552,2.3758,2.3755,2.37566,36300000.0
2006-10-30 16:31:00,2.37558,2.37574,2.37548,2.37556,53000000.0
2006-10-30 16:32:00,2.37574,2.37577,2.37563,2.37564,22500000.0
2006-10-30 16:33:00,2.37577,2.37624,2.37577,2.37624,29700000.0
2006-10-30 16:34:00,2.37629,2.37658,2.37629,2.3765,28200000.0
2006-10-30 16:35:00,2.37635,2.37652,2.37616,2.37652,23100000.0
2006-10-30 16:36:00,2.37626,2.37626,2.37592,2.37616,16700000.0
2006-10-30 16:37:00,2.37629,2.37629,2.37606,2.37607,37400000.0
2006-10-30 16:38:00,2.37602,2.37621,2.37594,2.37594,45300001.0
2006-10-30 16:39:00,2.37616,2.37631,2.37612,2.3763,43100000.0
2006-10-30 16:40:00,2.37647,2.37655,2.37624,2.37645,31100000.0
2006-10-30 16:41:00,2.3765,2.37661,2.37629,2.37661,29600000.0
2006-10-30 16:42:00,2.37659,2.37683,2.37645,2.3767,51300000.0
2006-10-30 16:43:00,2.37689,2.37694,2.37678,2.37693,54300000.0
2006-10-30 16:44:00,2.37655,2.37682,2.37637,2.37663,50600000.0
2006-10-30 16:45:00,2.37657,2.37666,2.3764,2.37666,36100000.0
2006-10-30 16:46:00,2.37668,2.37668,2.37648,2.37667,42000000.0
2006-10-30 16:47:00,2.37661,2.37683,2.37661,2.37676,57500000.0
2006-10-30 16:48:00,2.37665,2.37673,2.3765,2.3765,28300000.0
2006-10-30 16:49:00,2.37648,2.37668,2.37648,2.37661,32900000.0
2006-10-30 16:50:00,2.37666,2.37666,2.3764,2.37642,53000000.0
2006-10-30 16:51:00,2.3764,2.37655,2.3763,2.3763,29200000.0
2006-10-30 16:52:00,2.37625,2.37651,2.37625,2.37648,49200000.0
2006-10-30 16:53:00,2.37651,2.37666,2.37647,2.37647,21100000.0
2006-10-30 16:54:00,2.37649,2.37661,2.37629,2.37652,35400000.0
2006-10-30 16:55:00,2.37649,2.37675,2.37631,2.37675,45200000.0
2006-10-30 16:56:00,2.37637,2.37643,2.37615,2.37643,27100000.0
2006-10-30 16:57:00,2.3765,2.37655,2.37637,2.37641,38500000.0
2006-10-30 16:58:00,2.37635,2.37644,2.37608,2.37608,31800000.0
2006-10-30 16:59:00,2.3761,2.37641,2.3761,2.37641,38700000.0
2006-10-30 17:00:00,2.37631,2.37639,2.37611,2.37612,47500000.0
2006-10-30 17:01:00,2.37635,2.37637,2.37594,2.376,64199999.0
2006-10-30 17:02:00,2.37601,2.37628,2.37601,2.3761,26600000.0
2006-10-30 17:03:00,2.37601,2.37607,2.37587,2.37602,40900000.0
2006-10-30 17:04:00,2.37601,2.37613,2.37571,2.37577,35800000.0
2006-10-30 17:05:00,2.37559,2.37586,2.37539,2.37586,19600000.0
2006-10-30 17:06:00,2.37587,2.37589,2.37565,2.37579,35700000.0
2006-10-30 17:07:00,2.37595,2.37617,2.3757,2.37617,36100000.0
2006-10-30 17:08:00,2.37628,2.3763,2.3758,2.3758,26200000.0
2006-10-30 17:09:00,2.37577,2.37596,2.37577,2.37593,24800000.0
2006-10-30 17:10:00,2.37598,2.37617,2.37593,2.37617,35600000.0
2006-10-30 17:11:00,2.37615,2.37618,2.37593,2.37603,45600000.0
2006-10-30 17:12:00,2.37608,2.37628,2.37603,2.37628,30800000.0
2006-10-30 17:13:00,2.37635,2.37635,2.37586,2.37586,31700000.0
2006-10-30 17:14:00,2.37585,2.37604,2.37585,2.37593,31400000.0
2006-10-30 17:15:00,2.37571,2.37603,2.37571,2.37602,34400000.0
2006-10-30 17:16:00,2.37591,2.37601,2.37575,2.37579,30300000.0
2006-10-30 17:17:00,2.37588,2.37591,2.37573,2.37578,19600000.0
2006-10-30 17:18:00,2.37586,2.37624,2.37577,2.37613,42100000.0
2006-10-30 17:19:00,2.37613,2.37641,2.37601,2.3763,28000000.0
2006-10-30 17:20:00,2.37647,2.37653,2.37611,2.37625,25200000.0
2006-10-30 17:21:00,2.37624,2.37638,2.376,2.376,43900000.0
2006-10-30 17:22:00,2.3759,2.37615,2.37582,2.37585,30300000.0
2006-10-30 17:23:00,2.37593,2.37635,2.37584,2.37635,20600000.0
2006-10-30 17:24:00,2.3762,2.3763,2.37605,2.3763,29200000.0
2006-10-30 17:25:00,2.37614,2.37631,2.37597,2.37609,35600000.0
2006-10-30 17:26:00,2.37599,2.3763,2.37587,2.3763,35000000.0
2006-10-30 17:27:00,2.37634,2.37634,2.37611,2.37612,24100000.0
2006-10-30 17:28:00,2.37622,2.37626,2.37617,2.37617,26400000.0
2006-10-30 17:29:00,2.37625,2.37626,2.37614,2.37614,33200000.0
2006-10-30 17:30:00,2.37607,2.37615,2.37583,2.37597,51700000.0
2006-10-30 17:31:00,2.37609,2.37615,2.37581,2.37598,27700000.0
2006-10-30 17:32:00,2.37599,2.37611,2.37585,2.37608,42500000.0
2006-10-30 17:33:00,2.37607,2.37635,2.37598,2.37605,46800000.0
2006-10-30 17:34:00,2.37575,2.37587,2.37569,2.37569,31600000.0
2006-10-30 17:35:00,2.37582,2.37592,2.37574,2.37583,24500000.0
2006-10-30 17:36:00,2.37596,2.3761,2.37594,2.37604,22700000.0
2006-10-30 17:37:00,2.37587,2.37597,2.37582,2.37582,29000000.0
2006-10-30 17:38:00,2.37584,2.37604,2.37577,2.37604,24700000.0
2006-10-30 17:39:00,2.37594,2.37599,2.37578,2.37589,39200000.0
2006-10-30 17:40:00,2.37601,2.37616,2.37585,2.37585,35200000.0
2006-10-30 17:41:00,2.37578,2.37606,2.37569,2.37596,37300000.0
2006-10-30 17:42:00,2.37589,2.37612,2.37589,2.37612,30700000.0
2006-10-30 17:43:00,2.37624,2.37624,2.37603,2.3762,27400000.0
2006-10-30 17:44:00,2.37594,2.37594,2.37568,2.37575,55800000.0
2006-10-30 17:45:00,2.37584,2.37605,2.37578,2.37595,25000000.0
2006-10-30 17:46:00,2.3761,2.37615,2.37592,2.37592,23900000.0
2006-10-30 17:47:00,2.37591,2.37611,2.37564,2.37594,42200000.0
2006-10-30 17:48:00,2.37586,2.37616,2.37586,2.3761,24400000.0
2006-10-30 17:49:00,2.376,2.37621,2.37584,2.37584,27200000.0
2006-10-30 17:50:00,2.37583,2.37604,2.37581,2.37594,41900000.0
2006-10-30 17:51:00,2.37599,2.3761,2.37584,2.37584,30100000.0
2006-10-30 17:52:00,2.376,2.376,2.37572,2.37572,28600000.0
2006-10-30 17:53:00,2.37576,2.37593,2.37563,2.37579,50100000.0
2006-10-30 17:54:00,2.37565,2.37579,2.37551,2.37569,15900000.0
2006-10-30 17:55:00,2.37567,2.37603,2.37567,2.37603,23600000.0
2006-10-30 17:56:00,2.37608,2.37611,2.37576,2.37576,38700000.0
2006-10-30 17:57:00,2.37573,2.37606,2.37573,2.37593,37000000.0
2006-10-30 17:58:00,2.37609,2.37625,2.37609,2.37625,19900000.0
2006-10-30 17:59:00,2.37609,2.3762,2.37583,2.37583,25600000.0
2006-10-30 18:00:00,2.37578,2.37605,2.37567,2.37579,37500000.0
2006-10-30 18:01:00,2.37566,2.37601,2.37563,2.37578,350700000.0
2006-10-30 18:02:00,2.37575,2.37599,2.37562,2.3757,364400001.0
2006-10-30 18:03:00,2.37571,2.37613,2.37559,2.37586,406000000.0
2006-10-30 18:04:00,2.37585,2.37619,2.37578,2.37619,264600000.0
2006-10-30 18:05:00,2.37637,2.37644,2.37592,2.37599,234799999.0
2006-10-30 18:06:00,2.37594,2.37631,2.3759,2.37591,385200000.0
2006-10-30 18:07:00,2.37587,2.37628,2.37585,2.37628,406800000.0
2006-10-30 18:08:00,2.37619,2.37642,2.37604,2.37621,463600000.0
2006-10-30 18:09:00,2.37615,2.37648,2.37598,2.37648,260400000.0
2006-10-30 18:10:00,2.37653,2.37666,2.37621,2.37656,297400000.0
2006-10-30 18:11:00,2.37653,2.37672,2.37641,2.37668,205400000.0
2006-10-30 18:12:00,2.37661,2.37686,2.37651,2.37679,195400000.0
2006-10-30 18:13:00,2.37663,2.37675,2.37634,2.37634,121299999.0
2006-10-30 18:14:00,2.37645,2.37659,2.37616,2.3764,280200000.0
2006-10-30 18:15:00,2.37639,2.37643,2.37603,2.37603,298200000.0
2006-10-30 18:16:00,2.37597,2.376,2.37564,2.37564,342600000.0
2006-10-30 18:17:00,2.37575,2.37618,2.37552,2.37571,217500000.0
2006-10-30 18:18:00,2.37573,2.37606,2.37573,2.37573,183800000.0
2006-10-30 18:19:00,2.37571,2.3759,2.37557,2.3757,315800002.0
2006-10-30 18:20:00,2.37566,2.37585,2.37551,2.37576,177299999.0
2006-10-30 18:21:00,2.3757,2.37575,2.37545,2.37547,232600000.0
2006-10-30 18:22:00,2.37551,2.37581,2.37551,2.37575,216400000.0
2006-10-30 18:23:00,2.37573,2.3758,2.37541,2.3758,342500000.0
2006-10-30 18:24:00,2.37572,2.37572,2.37532,2.37552,368800000.0
2006-10-30 18:25:00,2.37558,2.37582,2.37555,2.37561,268100001.0
2006-10-30 18:26:00,2.3756,2.37581,2.3754,2.3754,352500000.0
2006-10-30 18:27:00,2.37539,2.37572,2.37532,2.37547,292100001.0
2006-10-30 18:28:00,2.37554,2.37574,2.37545,2.37566,195700000.0
2006-10-30 18:29:00,2.37564,2.37589,2.37548,2.37549,194500000.0
2006-10-30 18:30:00,2.37546,2.3757,2.37529,2.3756,272700000.0
2006-10-30 18:31:00,2.37578,2.37578,2.37546,2.37553,191500000.0
2006-10-30 18:32:00,2.3756,2.37568,2.37544,2.37568,155499999.0
2006-10-30 18:33:00,2.37572,2.37573,2.37546,2.37558,272200000.0
2006-10-30 18:34:00,2.37565,2.37578,2.37543,2.37569,419900002.0
2006-10-30 18:35:00,2.37583,2.37618,2.37545,2.37584,161000000.0
2006-10-30 18:36:00,2.37588,2.37588,2.37569,2.37586,97300000.0
2006-10-30 18:37:00,2.3759,2.37601,2.37573,2.37582,120400000.0
2006-10-30 18:38:00,2.37583,2.3759,2.3757,2.3759,110399999.0
2006-10-30 18:39:00,2.37591,2.37606,2.37575,2.37591,161300000.0
2006-10-30 18:40:00,2.37607,2.37619,2.37594,2.37595,215900000.0
2006-10-30 18:41:00,2.3759,2.37601,2.37581,2.37585,149800000.0
2006-10-30 18:42:00,2.37597,2.37634,2.37597,2.37608,103800000.0
2006-10-30 18:43:00,2.37607,2.37619,2.37586,2.37597,75800000.0
2006-10-30 18:44:00,2.37612,2.37616,2.37581,2.3759,132600000.0
2006-10-30 18:45:00,2.376,2.37605,2.3758,2.37605,69700000.0
2006-10-30 18:46:00,2.37609,2.37619,2.37596,2.37596,51200000.0
2006-10-30 18:47:00,2.37591,2.37605,2.37585,2.376,37100000.0
2006-10-30 18:48:00,2.37574,2.37602,2.37574,2.37598,90900000.0
2006-10-30 18:49:00,2.37614,2.37614,2.37595,2.37607,23100000.0
2006-10-30 18:50:00,2.37579,2.37586,2.37564,2.37576,54600000.0
2006-10-30 18:51:00,2.37569,2.37596,2.37563,2.37579,180499999.0
2006-10-30 18:52:00,2.37575,2.37597,2.37574,2.37594,188999999.0
2006-10-30 18:53:00,2.37603,2.37611,2.37564,2.37564,119500000.0
2006-10-30 18:54:00,2.37552,2.37567,2.37543,2.37543,120600000.0
2006-10-30 18:55:00,2.37537,2.37568,2.37537,2.37556,165600000.0
2006-10-30 18:56:00,2.37567,2.37578,2.37552,2.3757,54500000.0
2006-10-30 18:57:00,2.37577,2.37598,2.37569,2.3757,94300000.0
2006-10-30 18:58:00,2.37578,2.37604,2.37565,2.37565,212900000.0
2006-10-30 18:59:00,2.37561,2.37562,2.37546,2.37553,202200000.0
2006-10-30 19:00:00,2.37546,2.37554,2.37524,2.37554,61200000.0
2006-10-30 19:01:00,2.37548,2.37559,2.37535,2.37555,63300000.0
2006-10-30 19:02:00,2.37563,2.37592,2.37562,2.3757,177100000.0
2006-10-30 19:03:00,2.37562,2.37568,2.37544,2.37568,74300000.0
2006-10-30 19:04:00,2.37571,2.37584,2.37557,2.37584,48800000.0
2006-10-30 19:05:00,2.37587,2.37594,2.37573,2.37573,38900000.0
2006-10-30 19:06:00,2.37564,2.37577,2.37549,2.37551,213000000.0
2006-10-30 19:07:00,2.3755,2.37612,2.3755,2.37612,133500000.0
2006-10-30 19:08:00,2.37626,2.37626,2.37584,2.37588,226900000.0
2006-10-30 19:09:00,2.37576,2.37596,2.3757,2.3758,142700000.0
2006-10-30 19:10:00,2.37587,2.37598,2.37572,2.37572,115299999.0
2006-10-30 19:11:00,2.37571,2.37583,2.3757,2.3758,55700000.0
2006-10-30 19:12:00,2.37584,2.37587,2.37543,2.37547,58200000.0
2006-10-30 19:13:00,2.3754,2.37555,2.37534,2.37536,119800000.0
2006-10-30 19:14:00,2.3756,2.37567,2.37535,2.37545,107100000.0
2006-10-30 19:15:00,2.37527,2.37564,2.37527,2.37543,108600000.0
2006-10-30 19:16:00,2.37556,2.37561,2.37526,2.37532,41300000.0
2006-10-30 19:17:00,2.37535,2.37559,2.37525,2.37542,71600000.0
2006-10-30 19:18:00,2.3754,2.37574,2.37536,2.37574,74100000.0
2006-10-30 19:19:00,2.37578,2.37591,2.37556,2.37572,73400000.0
2006-10-30 19:20:00,2.3758,2.37581,2.37535,2.37575,124100000.0
2006-10-30 19:21:00,2.37568,2.37568,2.37531,2.3755,109700000.0
2006-10-30 19:22:00,2.3755,2.37584,2.3755,2.37562,80700000.0
2006-10-30 19:23:00,2.3755,2.3755,2.37527,2.37542,167100000.0
2006-10-30 19:24:00,2.37555,2.37557,2.37535,2.37535,95200000.0
2006-10-30 19:25:00,2.37544,2.37562,2.37528,2.37528,78400000.0
2006-10-30 19:26:00,2.37548,2.37548,2.37525,2.37533,148900000.0
2006-10-30 19:27:00,2.37521,2.37522,2.37465,2.37483,94200000.0
2006-10-30 19:28:00,2.37483,2.37498,2.37478,2.37498,73200000.0
2006-10-30 19:29:00,2.37489,2.37489,2.37474,2.37475,99800000.0
2006-10-30 19:30:00,2.37477,2.37502,2.37477,2.37479,205399999.0
2006-10-30 19:31:00,2.37474,2.3748,2.37466,2.3748,40400000.0
2006-10-30 19:32:00,2.3748,2.37489,2.37467,2.37488,148400001.0
2006-10-30 19:33:00,2.37483,2.37488,2.37466,2.37488,42000000.0
2006-10-30 19:34:00,2.37504,2.37504,2.37465,2.37483,108300000.0
2006-10-30 19:35:00,2.37488,2.375,2.37478,2.37487,142100000.0
2006-10-30 19:36:00,2.37484,2.37488,2.37472,2.37473,117400000.0
2006-10-30 19:37:00,2.37487,2.37487,2.3746,2.37482,56300000.0
2006-10-30 19:38:00,2.3748,2.37496,2.37478,2.37484,26400000.0
2006-10-30 19:39:00,2.37482,2.37497,2.37482,2.37484,40900000.0
2006-10-30 19:40:00,2.37478,2.37491,2.37462,2.37466,106400000.0
2006-10-30 19:41:00,2.3747,2.37484,2.37457,2.37466,93300000.0
2006-10-30 19:42:00,2.37473,2.37492,2.37454,2.37484,86300000.0
2006-10-30 19:43:00,2.37476,2.37518,2.37476,2.37512,44600000.0
2006-10-30 19:44:00,2.37501,2.37506,2.37482,2.37488,61000000.0
2006-10-30 19:45:00,2.37488,2.37493,2.37477,2.3749,63100000.0
2006-10-30 19:46:00,2.37499,2.37499,2.37455,2.37463,78400000.0
2006-10-30 19:47:00,2.37472,2.37472,2.37462,2.37472,28000000.0
2006-10-30 19:48:00,2.37468,2.37482,2.37448,2.37449,64200000.0
2006-10-30 19:49:00,2.37475,2.37475,2.37445,2.3745,80200000.0
2006-10-30 19:50:00,2.37447,2.37451,2.37433,2.37448,77900000.0
2006-10-30 19:51:00,2.37455,2.37465,2.37444,2.37457,113000000.0
2006-10-30 19:52:00,2.37458,2.37478,2.37445,2.37457,48700000.0
2006-10-30 19:53:00,2.37454,2.37472,2.37454,2.37464,21000000.0
2006-10-30 19:54:00,2.37462,2.37474,2.37452,2.37455,60200000.0
2006-10-30 19:55:00,2.37436,2.37454,2.37434,2.37454,35200000.0
2006-10-30 19:56:00,2.37455,2.37455,2.37437,2.37442,61300000.0
2006-10-30 19:57:00,2.37446,2.37451,2.37438,2.37447,121100001.0
2006-10-30 19:58:00,2.37435,2.37439,2.37426,2.37426,95600000.0
2006-10-30 19:59:00,2.37424,2.37439,2.37413,2.37413,100700000.0
2006-10-30 20:00:00,2.37411,2.37446,2.37411,2.3742,65700000.0
2006-10-30 20:01:00,2.37418,2.37434,2.3738,2.37425,94200000.0
2006-10-30 20:02:00,2.37426,2.37434,2.37405,2.3743,60700000.0
2006-10-30 20:03:00,2.37425,2.37425,2.37402,2.37409,22400000.0
2006-10-30 20:04:00,2.3741,2.37425,2.37409,2.37419,26400000.0
2006-10-30 20:05:00,2.37417,2.37425,2.37417,2.37417,23200000.0
2006-10-30 20:06:00,2.37419,2.37428,2.37409,2.37412,24400000.0
2006-10-30 20:07:00,2.37428,2.37428,2.37404,2.37421,56000000.0
2006-10-30 20:08:00,2.37425,2.37443,2.37402,2.37418,99200000.0
2006-10-30 20:09:00,2.37432,2.37432,2.37405,2.37412,27100000.0
2006-10-30 20:10:00,2.37426,2.37437,2.37416,2.37437,33400000.0
2006-10-30 20:11:00,2.37432,2.37434,2.37413,2.37429,59600000.0
2006-10-30 20:12:00,2.37429,2.37453,2.37421,2.37423,159100000.0
2006-10-30 20:13:00,2.37408,2.37433,2.37408,2.3742,160200000.0
2006-10-30 20:14:00,2.37419,2.37419,2.374,2.37403,88800000.0
2006-10-30 20:15:00,2.37401,2.37423,2.37377,2.37415,202000000.0
2006-10-30 20:16:00,2.37397,2.37418,2.37394,2.37418,89500000.0
2006-10-30 20:17:00,2.37423,2.3743,2.37419,2.37427,22500000.0
2006-10-30 20:18:00,2.37438,2.37464,2.37437,2.37437,69800000.0
2006-10-30 20:19:00,2.37434,2.37452,2.37426,2.37452,138600000.0
2006-10-30 20:20:00,2.37452,2.37464,2.37425,2.37446,182699999.0
2006-10-30 20:21:00,2.37445,2.37461,2.37443,2.37455,75000000.0
2006-10-30 20:22:00,2.37451,2.37455,2.37427,2.37453,101100001.0
2006-10-30 20:23:00,2.37454,2.37457,2.37435,2.37448,168300000.0
2006-10-30 20:24:00,2.37445,2.37452,2.37445,2.3745,34800000.0
2006-10-30 20:25:00,2.37395,2.37434,2.37391,2.37422,180400000.0
2006-10-30 20:26:00,2.37445,2.37445,2.37413,2.3743,150300000.0
2006-10-30 20:27:00,2.37434,2.37455,2.37434,2.37453,102100000.0
2006-10-30 20:28:00,2.37443,2.37446,2.37402,2.37408,203800000.0
2006-10-30 20:29:00,2.37411,2.37424,2.37396,2.37398,179800000.0
2006-10-30 20:30:00,2.37397,2.37425,2.37392,2.37402,334500000.0
2006-10-30 20:31:00,2.37392,2.3743,2.37392,2.37402,219900001.0
2006-10-30 20:32:00,2.37421,2.37431,2.37388,2.37416,393100000.0
2006-10-30 20:33:00,2.37415,2.37434,2.37415,2.37422,88800000.0
2006-10-30 20:34:00,2.37416,2.37417,2.37402,2.37417,66900000.0
2006-10-30 20:35:00,2.37405,2.37405,2.37387,2.37398,71700000.0
2006-10-30 20:36:00,2.37402,2.37435,2.37401,2.37435,54800000.0
2006-10-30 20:37:00,2.37423,2.3743,2.37402,2.37413,118400000.0
2006-10-30 20:38:00,2.37415,2.37427,2.374,2.37415,146700000.0
2006-10-30 20:39:00,2.37417,2.37418,2.37398,2.37398,105500000.0
2006-10-30 20:40:00,2.37403,2.3741,2.37392,2.37395,167200000.0
2006-10-30 20:41:00,2.37394,2.37394,2.37367,2.3739,133700000.0
2006-10-30 20:42:00,2.374,2.37415,2.37395,2.37397,64200001.0
2006-10-30 20:43:00,2.37399,2.37399,2.37376,2.37376,86600000.0
2006-10-30 20:44:00,2.37377,2.37377,2.37356,2.37366,229499999.0
2006-10-30 20:45:00,2.37369,2.37384,2.37364,2.37364,52500000.0
2006-10-30 20:46:00,2.3737,2.37392,2.37351,2.37351,24200000.0
2006-10-30 20:47:00,2.37347,2.37363,2.37328,2.37339,139600000.0
2006-10-30 20:48:00,2.37342,2.37361,2.37341,2.37356,223999999.0
2006-10-30 20:49:00,2.37366,2.37379,2.3736,2.37363,142099999.0
2006-10-30 20:50:00,2.37359,2.37378,2.37354,2.37355,205099999.0
2006-10-30 20:51:00,2.37355,2.37365,2.37355,2.3736,92500000.0
2006-10-30 20:52:00,2.3736,2.37375,2.37348,2.37357,163899999.0
2006-10-30 20:53:00,2.37352,2.37352,2.37316,2.37318,164700000.0
2006-10-30 20:54:00,2.37316,2.37327,2.37308,2.37324,164800000.0
2006-10-30 20:55:00,2.37317,2.37319,2.37315,2.37319,45100000.0
2006-10-30 20:56:00,2.37324,2.37324,2.37294,2.37307,236200000.0
2006-10-30 20:57:00,2.3731,2.37333,2.37292,2.37332,317000000.0
2006-10-30 20:58:00,2.37338,2.37339,2.37309,2.37331,219500000.0
2006-10-30 20:59:00,2.37336,2.37342,2.3731,2.37327,272500000.0
2006-10-30 21:00:00,2.37348,2.37348,2.37301,2.37301,233500000.0
2006-10-30 21:01:00,2.37309,2.37354,2.37309,2.37349,348900000.0
2006-10-30 21:02:00,2.3735,2.3735,2.37317,2.37322,104700000.0
2006-10-30 21:03:00,2.3733,2.37343,2.37325,2.37327,113700000.0
2006-10-30 21:04:00,2.37331,2.37358,2.3733,2.37358,53000000.0
2006-10-30 21:05:00,2.37365,2.37395,2.37365,2.37375,67000000.0
2006-10-30 21:06:00,2.3737,2.3737,2.37341,2.3736,64000000.0
2006-10-30 21:07:00,2.37359,2.37373,2.37348,2.37354,34600000.0
2006-10-30 21:08:00,2.37344,2.37365,2.37342,2.37364,29400000.0
2006-10-30 21:09:00,2.37368,2.37378,2.37351,2.37378,29100000.0
2006-10-30 21:10:00,2.37353,2.37367,2.37342,2.37342,98900000.0
2006-10-30 21:11:00,2.37341,2.37347,2.37303,2.37303,143700000.0
2006-10-30 21:12:00,2.37307,2.37342,2.37307,2.3734,36300000.0
2006-10-30 21:13:00,2.3734,2.3738,2.37339,2.37375,139200000.0
2006-10-30 21:14:00,2.37375,2.37375,2.3733,2.37366,137100000.0
2006-10-30 21:15:00,2.37346,2.37359,2.37332,2.37333,148900000.0
2006-10-30 21:16:00,2.3734,2.37371,2.37314,2.37349,103300000.0
2006-10-30 21:17:00,2.37362,2.37366,2.3732,2.3732,184900001.0
2006-10-30 21:18:00,2.37315,2.37329,2.37311,2.37329,108700000.0
2006-10-30 21:19:00,2.37333,2.37342,2.37298,2.37315,92100000.0
2006-10-30 21:20:00,2.3733,2.37361,2.37329,2.37342,230499998.0
2006-10-30 21:21:00,2.37342,2.37356,2.37326,2.37328,234500001.0
2006-10-30 21:22:00,2.37339,2.37357,2.37335,2.37343,123300000.0
2006-10-30 21:23:00,2.37358,2.3736,2.37343,2.37349,129500000.0
2006-10-30 21:24:00,2.37348,2.37355,2.37332,2.37332,74200000.0
2006-10-30 21:25:00,2.37325,2.37336,2.37313,2.37325,61300000.0
2006-10-30 21:26:00,2.37329,2.37333,2.37313,2.37333,18700000.0
2006-10-30 21:27:00,2.37341,2.37342,2.37324,2.37341,62900000.0
2006-10-30 21:28:00,2.37347,2.37363,2.37329,2.37348,118700000.0
2006-10-30 21:29:00,2.37346,2.37362,2.37335,2.37352,74999999.0
2006-10-30 21:30:00,2.37352,2.37352,2.37319,2.37332,32800000.0
2006-10-30 21:31:00,2.37342,2.37377,2.37342,2.37363,31400000.0
2006-10-30 21:32:00,2.37378,2.37393,2.37356,2.37375,199600000.0
2006-10-30 21:33:00,2.37362,2.37386,2.37362,2.37367,63100000.0
2006-10-30 21:34:00,2.37378,2.37385,2.37358,2.37361,139000000.0
2006-10-30 21:35:00,2.37364,2.37364,2.37351,2.37352,27000000.0
2006-10-30 21:36:00,2.37348,2.3735,2.37339,2.37345,17200000.0
2006-10-30 21:37:00,2.37347,2.37355,2.37336,2.37349,74400000.0
2006-10-30 21:38:00,2.3735,2.37357,2.37338,2.3734,101200001.0
2006-10-30 21:39:00,2.37338,2.37361,2.3733,2.37335,59400000.0
2006-10-30 21:40:00,2.3735,2.3735,2.37326,2.37341,41900000.0
2006-10-30 21:41:00,2.37335,2.37353,2.37335,2.37347,30800000.0
2006-10-30 21:42:00,2.37355,2.37362,2.37339,2.37353,116500001.0
2006-10-30 21:43:00,2.37351,2.37376,2.37349,2.37363,100800001.0
2006-10-30 21:44:00,2.37376,2.37382,2.37337,2.37366,89200000.0
2006-10-30 21:45:00,2.37375,2.37383,2.37362,2.37367,80000000.0
2006-10-30 21:46:00,2.37367,2.37381,2.37352,2.37365,58900000.0
2006-10-30 21:47:00,2.37352,2.37374,2.3734,2.37347,129400000.0
2006-10-30 21:48:00,2.37337,2.37354,2.37324,2.37347,51200000.0
2006-10-30 21:49:00,2.37348,2.37357,2.37314,2.37324,88700000.0
2006-10-30 21:50:00,2.37338,2.37341,2.3732,2.3733,34800000.0
2006-10-30 21:51:00,2.37337,2.37349,2.37311,2.37311,58300000.0
2006-10-30 21:52:00,2.37314,2.37342,2.37305,2.37325,143500000.0
2006-10-30 21:53:00,2.37327,2.3733,2.37304,2.37304,49000000.0
2006-10-30 21:54:00,2.37304,2.37311,2.3729,2.37291,22300000.0
2006-10-30 21:55:00,2.37297,2.37306,2.3729,2.37304,66400000.0
2006-10-30 21:56:00,2.3731,2.3732,2.37285,2.37316,47800000.0
2006-10-30 21:57:00,2.37319,2.37328,2.37315,2.37325,51300001.0
2006-10-30 21:58:00,2.37323,2.37323,2.37306,2.3732,50800000.0
2006-10-30 21:59:00,2.37316,2.37324,2.37287,2.37323,162800000.0
2006-10-30 22:00:00,2.37327,2.37368,2.37316,2.37329,63200000.0
2006-10-30 22:01:00,2.37325,2.37325,2.37288,2.37312,46400000.0
2006-10-30 22:02:00,2.3731,2.37344,2.37301,2.37301,104600000.0
2006-10-30 22:03:00,2.37317,2.37337,2.37308,2.37337,29000000.0
2006-10-30 22:04:00,2.37336,2.37342,2.37314,2.37316,72700000.0
2006-10-30 22:05:00,2.37315,2.37333,2.37313,2.37331,59800000.0
2006-10-30 22:06:00,2.37335,2.37335,2.37318,2.37335,37500000.0
2006-10-30 22:07:00,2.37338,2.37338,2.37323,2.37329,29600000.0
2006-10-30 22:08:00,2.37326,2.37338,2.37318,2.37338,28300000.0
2006-10-30 22:09:00,2.37339,2.37339,2.37313,2.37319,37100000.0
2006-10-30 22:10:00,2.37329,2.37332,2.37321,2.37326,18600000.0
2006-10-30 22:11:00,2.37331,2.37331,2.37315,2.37327,14000000.0
2006-10-30 22:12:00,2.3733,2.37345,2.37319,2.37333,73200000.0
2006-10-30 22:13:00,2.37336,2.37343,2.37335,2.37335,44800000.0
2006-10-30 22:14:00,2.37334,2.37339,2.37334,2.37339,9600000.0
2006-10-30 22:15:00,2.37322,2.37339,2.37319,2.37339,119300000.0
2006-10-30 22:16:00,2.3734,2.3734,2.37312,2.37314,133400000.0
2006-10-30 22:17:00,2.37323,2.37323,2.3732,2.3732,8800000.0
2006-10-30 22:18:00,2.37331,2.37338,2.37329,2.37329,21200000.0
2006-10-30 22:19:00,2.3732,2.37328,2.3731,2.37317,52200000.0
2006-10-30 22:20:00,2.3732,2.37325,2.37315,2.37315,32600000.0
2006-10-30 22:21:00,2.37322,2.3734,2.37319,2.3734,36900000.0
2006-10-30 22:22:00,2.37352,2.37377,2.3734,2.37342,98700000.0
2006-10-30 22:23:00,2.37335,2.37358,2.37335,2.37338,93700000.0
2006-10-30 22:24:00,2.37333,2.37335,2.3733,2.37333,30200000.0
2006-10-30 22:25:00,2.37343,2.37351,2.3733,2.37351,47800000.0
2006-10-30 22:26:00,2.37358,2.37358,2.37333,2.37333,11800000.0
2006-10-30 22:27:00,2.37324,2.37331,2.37319,2.37327,18200000.0
2006-10-30 22:28:00,2.37335,2.37337,2.37323,2.37332,34500000.0
2006-10-30 22:29:00,2.37329,2.3734,2.37326,2.37334,144600000.0
2006-10-30 22:30:00,2.37332,2.37355,2.37332,2.37343,118000000.0
2006-10-30 22:31:00,2.37352,2.37368,2.37352,2.37364,23000000.0
2006-10-30 22:32:00,2.37364,2.37364,2.37337,2.37337,51600000.0
2006-10-30 22:33:00,2.37332,2.37335,2.37318,2.37327,42000000.0
2006-10-30 22:34:00,2.37332,2.37343,2.37332,2.37338,90299998.0
2006-10-30 22:35:00,2.37325,2.37339,2.37318,2.37318,33200000.0
2006-10-30 22:36:00,2.37318,2.37338,2.37313,2.37338,23200000.0
2006-10-30 22:37:00,2.37342,2.37342,2.37332,2.37332,24900000.0
2006-10-30 22:38:00,2.37338,2.37343,2.37327,2.3733,31900000.0
2006-10-30 22:39:00,2.37328,2.37347,2.37328,2.37342,30700000.0
2006-10-30 22:40:00,2.37335,2.37336,2.373,2.37336,40100000.0
2006-10-30 22:41:00,2.37332,2.3734,2.37327,2.37331,34500000.0
2006-10-30 22:42:00,2.37331,2.37357,2.37327,2.37335,67200000.0
2006-10-30 22:43:00,2.37327,2.37331,2.3731,2.3731,131500000.0
2006-10-30 22:44:00,2.37305,2.37322,2.37305,2.37308,67100000.0
2006-10-30 22:45:00,2.37308,2.37321,2.373,2.37306,38400000.0
2006-10-30 22:46:00,2.37316,2.3732,2.37307,2.37313,125699998.0
2006-10-30 22:47:00,2.37313,2.37338,2.37299,2.37338,35600000.0
2006-10-30 22:48:00,2.37328,2.37344,2.37318,2.37318,56800000.0
2006-10-30 22:49:00,2.37317,2.37334,2.37304,2.37325,90400001.0
2006-10-30 22:50:00,2.37324,2.3733,2.37311,2.3733,54100000.0
2006-10-30 22:51:00,2.37314,2.3733,2.37306,2.37316,77900000.0
2006-10-30 22:52:00,2.37311,2.37322,2.37304,2.37304,71000000.0
2006-10-30 22:53:00,2.37312,2.37329,2.37312,2.37329,14500000.0
2006-10-30 22:54:00,2.37327,2.37327,2.37317,2.3732,26700000.0
2006-10-30 22:55:00,2.37313,2.3732,2.37304,2.37314,46000000.0
2006-10-30 22:56:00,2.37333,2.37339,2.37316,2.37316,16700000.0
2006-10-30 22:57:00,2.37334,2.37358,2.37334,2.37347,24500000.0
2006-10-30 22:58:00,2.37333,2.37354,2.37324,2.37324,40000000.0
2006-10-30 22:59:00,2.37315,2.37315,2.373,2.37307,38500000.0
2006-10-30 23:00:00,2.37309,2.37331,2.37262,2.37297,39000000.0
2006-10-30 23:01:00,2.37282,2.37293,2.37282,2.37293,22900000.0
2006-10-30 23:02:00,2.37296,2.37312,2.37289,2.37312,30700000.0
2006-10-30 23:03:00,2.3729,2.3729,2.3729,2.3729,8800000.0
2006-10-30 23:04:00,2.37301,2.37339,2.37301,2.37317,28100000.0
2006-10-30 23:05:00,2.37323,2.37345,2.37321,2.37324,35000000.0
2006-10-30 23:06:00,2.37327,2.37331,2.37313,2.37322,25800000.0
2006-10-30 23:07:00,2.37326,2.37336,2.37305,2.37305,28700000.0
2006-10-30 23:08:00,2.37317,2.37317,2.3729,2.37297,25200000.0
2006-10-30 23:09:00,2.37302,2.37302,2.37282,2.37302,18700000.0
2006-10-30 23:10:00,2.37292,2.37304,2.37286,2.37293,35500000.0
2006-10-30 23:11:00,2.37287,2.37297,2.37271,2.37287,16100000.0
2006-10-30 23:12:00,2.37301,2.37322,2.37301,2.37322,23700000.0
2006-10-30 23:13:00,2.3732,2.37323,2.37295,2.37295,19900000.0
2006-10-30 23:14:00,2.37294,2.37319,2.37294,2.37307,45400000.0
2006-10-30 23:15:00,2.37311,2.37311,2.37291,2.37291,32900000.0
2006-10-30 23:16:00,2.37301,2.37312,2.37298,2.37312,21600000.0
2006-10-30 23:17:00,2.37322,2.37339,2.37305,2.37305,18400000.0
2006-10-30 23:18:00,2.37303,2.37303,2.37267,2.37267,6400000.0
2006-10-30 23:19:00,2.37265,2.37297,2.37265,2.37297,17400000.0
2006-10-30 23:20:00,2.37304,2.37309,2.37288,2.37288,34200000.0
2006-10-30 23:21:00,2.37304,2.37308,2.37298,2.37303,40100000.0
2006-10-30 23:22:00,2.37335,2.37335,2.3731,2.37318,25200000.0
2006-10-30 23:23:00,2.37325,2.37331,2.37318,2.37318,52700000.0
2006-10-30 23:24:00,2.37312,2.37327,2.37307,2.37308,29100000.0
2006-10-30 23:25:00,2.37316,2.37334,2.37314,2.37315,41000000.0
2006-10-30 23:26:00,2.37317,2.37339,2.37315,2.37315,21600000.0
2006-10-30 23:27:00,2.37313,2.37313,2.37293,2.37293,24500000.0
2006-10-30 23:28:00,2.37295,2.37313,2.3729,2.3729,33900000.0
2006-10-30 23:29:00,2.37283,2.37314,2.37283,2.37314,26900000.0
2006-10-30 23:30:00,2.37318,2.37325,2.37303,2.37325,15200000.0
2006-10-30 23:31:00,2.37312,2.37312,2.3729,2.3729,20300000.0
2006-10-30 23:32:00,2.37297,2.37297,2.3728,2.37292,37800000.0
2006-10-30 23:33:00,2.37288,2.37306,2.37283,2.37306,40300000.0
2006-10-30 23:34:00,2.37315,2.37315,2.37278,2.37291,43000000.0
2006-10-30 23:35:00,2.37287,2.37307,2.37274,2.37296,37400000.0
2006-10-30 23:36:00,2.37267,2.37298,2.37267,2.37282,27800000.0
2006-10-30 23:37:00,2.37287,2.37319,2.37287,2.37293,18300000.0
2006-10-30 23:38:00,2.37287,2.37315,2.37284,2.37315,14200000.0
2006-10-30 23:39:00,2.37292,2.37311,2.37281,2.37299,50600000.0
2006-10-30 23:40:00,2.37295,2.37338,2.37285,2.37338,28400000.0
2006-10-30 23:41:00,2.37336,2.37342,2.37331,2.37332,48100000.0
2006-10-30 23:42:00,2.3733,2.37345,2.37325,2.37345,24800000.0
2006-10-30 23:43:00,2.37345,2.37346,2.37325,2.37325,20700000.0
2006-10-30 23:44:00,2.37324,2.37336,2.37311,2.37336,27000000.0
2006-10-30 23:45:00,2.3734,2.3734,2.37325,2.37327,31800000.0
2006-10-30 23:46:00,2.37326,2.37346,2.37326,2.3733,42900000.0
2006-10-30 23:47:00,2.37329,2.3736,2.37329,2.37359,36900000.0
2006-10-30 23:48:00,2.37349,2.37353,2.37336,2.37353,21200000.0
2006-10-30 23:49:00,2.37341,2.37345,2.37306,2.37306,12600000.0
2006-10-30 23:50:00,2.37318,2.37327,2.37302,2.37321,23200000.0
2006-10-30 23:51:00,2.3733,2.3733,2.37307,2.37313,31800000.0
2006-10-30 23:52:00,2.37323,2.37361,2.37323,2.37347,29200000.0
2006-10-30 23:53:00,2.3733,2.37337,2.37317,2.37317,30100000.0
2006-10-30 23:54:00,2.37323,2.37323,2.37312,2.37316,25800000.0
2006-10-30 23:55:00,2.37312,2.37331,2.37305,2.37305,30400000.0
2006-10-30 23:56:00,2.3732,2.37324,2.37305,2.37317,36900000.0
2006-10-30 23:57:00,2.37324,2.37334,2.37313,2.37325,10800000.0
2006-10-30 23:58:00,2.37341,2.37341,2.3729,2.37297,41600000.0
2006-10-30 23:59:00,2.37314,2.37315,2.37297,2.37315,23200000.0
2006-10-31 00:00:00,2.3729,2.37299,2.37272,2.37295,32400000.0
2006-10-31 00:01:00,2.3729,2.37308,2.3729,2.37307,20400000.0
2006-10-31 00:02:00,2.37309,2.3732,2.37292,2.373,41200000.0
2006-10-31 00:03:00,2.3729,2.37332,2.3729,2.37326,21800000.0
2006-10-31 00:04:00,2.37314,2.37314,2.37275,2.37283,19200000.0
2006-10-31 00:05:00,2.37285,2.37306,2.37265,2.37294,29800000.0
2006-10-31 00:06:00,2.37322,2.37322,2.37267,2.37293,44700000.0
2006-10-31 00:07:00,2.37267,2.37291,2.37267,2.37283,36200000.0
2006-10-31 00:08:00,2.37281,2.37281,2.37258,2.37258,34600000.0
2006-10-31 00:09:00,2.37278,2.37278,2.37259,2.37261,27800000.0
2006-10-31 00:10:00,2.37247,2.37261,2.3723,2.37231,37500000.0
2006-10-31 00:11:00,2.37218,2.3726,2.37208,2.3725,17800000.0
2006-10-31 00:12:00,2.37258,2.37277,2.37241,2.37243,50600000.0
2006-10-31 00:13:00,2.37231,2.37231,2.3722,2.37228,23800000.0
2006-10-31 00:14:00,2.37234,2.37246,2.37219,2.37239,22500000.0
2006-10-31 00:15:00,2.3724,2.37264,2.37232,2.37247,59700000.0
2006-10-31 00:16:00,2.37253,2.37266,2.37224,2.37264,37800000.0
2006-10-31 00:17:00,2.37257,2.37266,2.37244,2.37248,47800000.0
2006-10-31 00:18:00,2.37221,2.37272,2.37208,2.37224,30100000.0
2006-10-31 00:19:00,2.37245,2.37259,2.37237,2.37237,39200000.0
2006-10-31 00:20:00,2.3723,2.3723,2.37199,2.37213,41000000.0
2006-10-31 00:21:00,2.3722,2.37245,2.37188,2.37212,45800000.0
2006-10-31 00:22:00,2.37169,2.37175,2.37149,2.37175,23300000.0
2006-10-31 00:23:00,2.37163,2.37182,2.37155,2.3718,39600000.0
2006-10-31 00:24:00,2.37195,2.37195,2.37155,2.37174,34900000.0
2006-10-31 00:25:00,2.37172,2.37177,2.37152,2.37177,10800000.0
2006-10-31 00:26:00,2.37175,2.37175,2.37126,2.37133,37800000.0
2006-10-31 00:27:00,2.37114,2.37116,2.37092,2.37116,31000000.0
2006-10-31 00:28:00,2.37128,2.37128,2.37113,2.37118,41700000.0
2006-10-31 00:29:00,2.37125,2.37128,2.37112,2.37128,18700000.0
2006-10-31 00:30:00,2.37147,2.37163,2.37128,2.37148,39400000.0
2006-10-31 00:31:00,2.37152,2.3718,2.37149,2.3718,24200000.0
2006-10-31 00:32:00,2.37175,2.37175,2.37159,2.37164,42900000.0
2006-10-31 00:33:00,2.37178,2.37189,2.37178,2.37181,33700000.0
2006-10-31 00:34:00,2.37175,2.37185,2.37165,2.37165,28600000.0
2006-10-31 00:35:00,2.37171,2.37185,2.37163,2.3718,28900000.0
2006-10-31 00:36:00,2.37175,2.37175,2.37172,2.37172,7200000.0
2006-10-31 00:37:00,2.37155,2.37172,2.37144,2.37152,43300000.0
2006-10-31 00:38:00,2.37162,2.37162,2.3713,2.37148,46300000.0
2006-10-31 00:39:00,2.37148,2.3718,2.37147,2.37176,28100000.0
2006-10-31 00:40:00,2.37193,2.37199,2.37191,2.37199,29000000.0
2006-10-31 00:41:00,2.37212,2.37212,2.37152,2.37163,26100000.0
2006-10-31 00:42:00,2.37172,2.37177,2.37154,2.3716,27800000.0
2006-10-31 00:43:00,2.37181,2.37181,2.37148,2.3716,30100000.0
2006-10-31 00:44:00,2.37153,2.37172,2.37151,2.37172,29500000.0
2006-10-31 00:45:00,2.3717,2.37184,2.37168,2.37182,31600000.0
2006-10-31 00:46:00,2.37159,2.37194,2.37155,2.37178,42900000.0
2006-10-31 00:47:00,2.37177,2.37217,2.37162,2.37187,37500000.0
2006-10-31 00:48:00,2.37177,2.37188,2.37177,2.37183,23700000.0
2006-10-31 00:49:00,2.37183,2.37198,2.37167,2.37167,22500000.0
2006-10-31 00:50:00,2.37164,2.37183,2.37157,2.37157,31000000.0
2006-10-31 00:51:00,2.37161,2.37172,2.37156,2.37172,36400000.0
2006-10-31 00:52:00,2.37153,2.37158,2.37141,2.37152,22000000.0
2006-10-31 00:53:00,2.37146,2.37163,2.37146,2.37155,47400000.0
2006-10-31 00:54:00,2.37154,2.37167,2.37152,2.37165,23000000.0
2006-10-31 00:55:00,2.37162,2.37169,2.37147,2.37148,27000000.0
2006-10-31 00:56:00,2.37149,2.37164,2.37131,2.37141,22400000.0
2006-10-31 00:57:00,2.37159,2.37185,2.37159,2.37185,31500000.0
2006-10-31 00:58:00,2.37159,2.37184,2.37154,2.37155,59900000.0
2006-10-31 00:59:00,2.37183,2.37186,2.37159,2.37171,54400000.0
2006-10-31 01:00:00,2.3718,2.3718,2.37154,2.37172,43300000.0
2006-10-31 01:01:00,2.37174,2.3719,2.37149,2.3719,29400000.0
2006-10-31 01:02:00,2.37177,2.37207,2.37177,2.37186,23700000.0
2006-10-31 01:03:00,2.37191,2.37191,2.37168,2.3717,40100000.0
2006-10-31 01:04:00,2.37184,2.372,2.37182,2.37182,30900000.0
2006-10-31 01:05:00,2.37196,2.37196,2.37172,2.37194,28500000.0
2006-10-31 01:06:00,2.3716,2.37179,2.37154,2.37179,41100000.0
2006-10-31 01:07:00,2.3717,2.37223,2.3717,2.37223,57100000.0
2006-10-31 01:08:00,2.37218,2.37218,2.37207,2.37208,17600000.0
2006-10-31 01:09:00,2.37208,2.37217,2.37195,2.37199,42100000.0
2006-10-31 01:10:00,2.37226,2.37263,2.37226,2.37247,51700000.0
2006-10-31 01:11:00,2.37243,2.37266,2.3724,2.3724,22400000.0
2006-10-31 01:12:00,2.37245,2.37268,2.37245,2.37256,31000000.0
2006-10-31 01:13:00,2.37228,2.37241,2.37226,2.37241,19500000.0
2006-10-31 01:14:00,2.37253,2.3727,2.37253,2.37255,37700000.0
2006-10-31 01:15:00,2.37256,2.37272,2.37256,2.37272,7800000.0
2006-10-31 01:16:00,2.37274,2.37274,2.37246,2.37246,30600000.0
2006-10-31 01:17:00,2.37253,2.37273,2.37247,2.37258,38700000.0
2006-10-31 01:18:00,2.37258,2.37273,2.37253,2.37273,17200000.0
2006-10-31 01:19:00,2.37283,2.37283,2.37255,2.37255,28700000.0
2006-10-31 01:20:00,2.37238,2.37274,2.37238,2.37263,36000000.0
2006-10-31 01:21:00,2.37261,2.37266,2.3725,2.37252,27400000.0
2006-10-31 01:22:00,2.37236,2.37252,2.37228,2.37239,20500000.0
2006-10-31 01:23:00,2.37224,2.37229,2.37212,2.37217,41600000.0
2006-10-31 01:24:00,2.37219,2.37219,2.37216,2.37216,16600000.0
2006-10-31 01:25:00,2.37223,2.37223,2.37212,2.37212,4100000.0
2006-10-31 01:26:00,2.37218,2.37228,2.37214,2.37215,38900000.0
2006-10-31 01:27:00,2.37214,2.37226,2.37197,2.37213,43000000.0
2006-10-31 01:28:00,2.37213,2.37244,2.37213,2.37244,22200000.0
2006-10-31 01:29:00,2.3726,2.37265,2.37252,2.37252,17400000.0
2006-10-31 01:30:00,2.37249,2.37251,2.37197,2.37209,31600000.0
2006-10-31 01:31:00,2.37206,2.37228,2.37205,2.37228,20000000.0
2006-10-31 01:32:00,2.37232,2.37239,2.37232,2.37239,8200000.0
2006-10-31 01:33:00,2.37245,2.37254,2.37241,2.37254,32300000.0
2006-10-31 01:34:00,2.37253,2.37285,2.37246,2.37246,40700000.0
2006-10-31 01:35:00,2.37236,2.37236,2.37216,2.37218,16000000.0
2006-10-31 01:36:00,2.37208,2.37223,2.372,2.37223,4200000.0
2006-10-31 01:37:00,2.37201,2.37236,2.37201,2.37211,37500000.0
2006-10-31 01:38:00,2.3722,2.37229,2.37213,2.37213,22800000.0
2006-10-31 01:39:00,2.3722,2.37235,2.37213,2.37213,21600000.0
2006-10-31 01:40:00,2.37225,2.37225,2.37205,2.37205,23300000.0
2006-10-31 01:41:00,2.37218,2.3724,2.37213,2.3724,46700000.0
2006-10-31 01:42:00,2.37228,2.37247,2.37204,2.37247,60400001.0
2006-10-31 01:43:00,2.37232,2.37232,2.37203,2.37213,30200000.0
2006-10-31 01:44:00,2.37196,2.37215,2.37175,2.37191,44900000.0
2006-10-31 01:45:00,2.37183,2.37217,2.37181,2.37181,49700001.0
2006-10-31 01:46:00,2.37168,2.37197,2.37168,2.3719,30700000.0
2006-10-31 01:47:00,2.37221,2.37222,2.37206,2.37209,19600000.0
2006-10-31 01:48:00,2.37218,2.37218,2.37192,2.37192,73800000.0
2006-10-31 01:49:00,2.37197,2.37212,2.37197,2.37209,28800000.0
2006-10-31 01:50:00,2.37207,2.37225,2.37204,2.37222,40300000.0
2006-10-31 01:51:00,2.37238,2.37238,2.3722,2.37222,27000000.0
2006-10-31 01:52:00,2.37227,2.37255,2.37226,2.3725,42500000.0
2006-10-31 01:53:00,2.37244,2.37244,2.37233,2.37233,18200000.0
2006-10-31 01:54:00,2.3722,2.37243,2.3722,2.3724,27400000.0
2006-10-31 01:55:00,2.37261,2.37265,2.37254,2.37254,24700000.0
2006-10-31 01:56:00,2.37248,2.37252,2.37233,2.37233,24000000.0
2006-10-31 01:57:00,2.37251,2.3727,2.37226,2.3723,41500000.0
2006-10-31 01:58:00,2.37236,2.37256,2.37236,2.37247,27800000.0
2006-10-31 01:59:00,2.37241,2.37262,2.37241,2.37254,37000000.0
2006-10-31 02:00:00,2.37272,2.37272,2.37256,2.37256,19800000.0
2006-10-31 02:01:00,2.3724,2.37265,2.37234,2.37265,41500000.0
2006-10-31 02:02:00,2.37263,2.37264,2.37255,2.37262,33400000.0
2006-10-31 02:03:00,2.37276,2.37282,2.37268,2.37271,48200000.0
2006-10-31 02:04:00,2.37296,2.37301,2.37296,2.37296,16300000.0
2006-10-31 02:05:00,2.37299,2.37315,2.37291,2.37315,26900000.0
2006-10-31 02:06:00,2.37288,2.37299,2.37282,2.37293,41700000.0
2006-10-31 02:07:00,2.37273,2.37287,2.37266,2.37287,38900000.0
2006-10-31 02:08:00,2.37279,2.37279,2.37272,2.37272,7200000.0
2006-10-31 02:09:00,2.37275,2.37275,2.37245,2.37245,40000000.0
2006-10-31 02:10:00,2.3726,2.37269,2.37248,2.37262,24700000.0
2006-10-31 02:11:00,2.37252,2.37269,2.37252,2.37252,21500000.0
2006-10-31 02:12:00,2.3727,2.37282,2.37257,2.37282,30100000.0
2006-10-31 02:13:00,2.37266,2.37266,2.37252,2.37261,19700000.0
2006-10-31 02:14:00,2.37262,2.37279,2.37255,2.37275,36500000.0
2006-10-31 02:15:00,2.3729,2.3729,2.37264,2.37288,34300000.0
2006-10-31 02:16:00,2.37288,2.373,2.37288,2.37298,20500000.0
2006-10-31 02:17:00,2.37282,2.37315,2.37282,2.37315,11600000.0
2006-10-31 02:18:00,2.37318,2.37332,2.37309,2.37314,36400000.0
2006-10-31 02:19:00,2.37312,2.37333,2.37294,2.37307,25300000.0
2006-10-31 02:20:00,2.37312,2.37321,2.37308,2.37321,28300000.0
2006-10-31 02:21:00,2.37316,2.37316,2.37296,2.37296,13000000.0
2006-10-31 02:22:00,2.37306,2.37327,2.373,2.37327,38700000.0
2006-10-31 02:23:00,2.37321,2.37329,2.37297,2.37297,23300000.0
2006-10-31 02:24:00,2.37302,2.3731,2.373,2.3731,16200000.0
2006-10-31 02:25:00,2.37319,2.37338,2.37316,2.37329,17000000.0
2006-10-31 02:26:00,2.37327,2.37367,2.37317,2.37367,34100000.0
2006-10-31 02:27:00,2.37367,2.37386,2.37367,2.37386,16000000.0
2006-10-31 02:28:00,2.3738,2.3738,2.37356,2.37364,12000000.0
2006-10-31 02:29:00,2.37341,2.37376,2.37341,2.37352,41700000.0
2006-10-31 02:30:00,2.37364,2.37366,2.37341,2.37341,38000000.0
2006-10-31 02:31:00,2.37337,2.37346,2.3732,2.37346,35000000.0
2006-10-31 02:32:00,2.37328,2.37332,2.37311,2.37324,25600000.0
2006-10-31 02:33:00,2.37326,2.37346,2.37321,2.37334,38400000.0
2006-10-31 02:34:00,2.37338,2.37345,2.37318,2.37318,39200000.0
2006-10-31 02:35:00,2.3732,2.37348,2.3732,2.37326,24400000.0
2006-10-31 02:36:00,2.37344,2.37344,2.37326,2.37328,29100000.0
2006-10-31 02:37:00,2.37321,2.37342,2.37321,2.3734,26900000.0
2006-10-31 02:38:00,2.37346,2.3736,2.37332,2.37332,33000000.0
2006-10-31 02:39:00,2.37331,2.37331,2.37306,2.37323,28200000.0
2006-10-31 02:40:00,2.37308,2.3733,2.373,2.3733,44800000.0
2006-10-31 02:41:00,2.37326,2.37326,2.37299,2.37299,39200000.0
2006-10-31 02:42:00,2.37293,2.37325,2.37293,2.37303,23200000.0
2006-10-31 02:43:00,2.37324,2.37324,2.37305,2.37305,24600000.0
2006-10-31 02:44:00,2.37309,2.37335,2.37309,2.37328,22400000.0
2006-10-31 02:45:00,2.37326,2.37339,2.37316,2.37325,31600000.0
2006-10-31 02:46:00,2.37339,2.37362,2.37325,2.37354,39100000.0
2006-10-31 02:47:00,2.37346,2.37368,2.37334,2.37354,31700000.0
2006-10-31 02:48:00,2.37347,2.37347,2.37333,2.37346,25000000.0
2006-10-31 02:49:00,2.3735,2.3735,2.3734,2.3734,6400000.0
2006-10-31 02:50:00,2.37336,2.37356,2.37336,2.37348,37800000.0
2006-10-31 02:51:00,2.37336,2.37336,2.37308,2.3733,23000000.0
2006-10-31 02:52:00,2.37313,2.37325,2.37293,2.37325,24000000.0
2006-10-31 02:53:00,2.37351,2.37351,2.37327,2.37327,25900000.0
2006-10-31 02:54:00,2.37316,2.37359,2.37288,2.37359,21200000.0
2006-10-31 02:55:00,2.374,2.37422,2.37376,2.37406,36800000.0
2006-10-31 02:56:00,2.374,2.37401,2.37368,2.3737,18400000.0
2006-10-31 02:57:00,2.3737,2.3737,2.37342,2.37342,34300000.0
2006-10-31 02:58:00,2.37327,2.37338,2.37298,2.37301,33700000.0
2006-10-31 02:59:00,2.37328,2.3733,2.37311,2.37311,18800000.0
2006-10-31 03:00:00,2.37302,2.37317,2.37297,2.37297,17000000.0
2006-10-31 03:01:00,2.37285,2.3731,2.37285,2.3731,31100000.0
2006-10-31 03:02:00,2.37301,2.37301,2.37294,2.37298,32900000.0
2006-10-31 03:03:00,2.37293,2.37309,2.37293,2.37302,25800000.0
2006-10-31 03:04:00,2.37305,2.37317,2.37285,2.37317,28600000.0
2006-10-31 03:05:00,2.37306,2.37332,2.37306,2.37315,18000000.0
2006-10-31 03:06:00,2.37304,2.37319,2.37301,2.37312,35000000.0
2006-10-31 03:07:00,2.37278,2.37287,2.37254,2.37262,31800000.0
2006-10-31 03:08:00,2.37303,2.3732,2.37296,2.37314,12700000.0
2006-10-31 03:09:00,2.37319,2.37337,2.37319,2.37327,28300000.0
2006-10-31 03:10:00,2.37346,2.37346,2.37328,2.37328,15100000.0
2006-10-31 03:11:00,2.37337,2.37339,2.37328,2.37328,18000000.0
2006-10-31 03:12:00,2.37334,2.37349,2.37327,2.37327,36400000.0
2006-10-31 03:13:00,2.37339,2.37339,2.37326,2.37329,28400000.0
2006-10-31 03:14:00,2.37345,2.37345,2.37337,2.37337,7200000.0
2006-10-31 03:15:00,2.3735,2.3735,2.37324,2.37324,22100000.0
2006-10-31 03:16:00,2.3734,2.37348,2.37328,2.37328,54400000.0
2006-10-31 03:17:00,2.37312,2.37346,2.37312,2.37346,17500000.0
2006-10-31 03:18:00,2.3734,2.3734,2.37325,2.37325,13600000.0
2006-10-31 03:19:00,2.37351,2.37351,2.37344,2.37344,4800000.0
2006-10-31 03:20:00,2.37355,2.37355,2.37336,2.37343,31000000.0
2006-10-31 03:21:00,2.37339,2.37368,2.37339,2.37352,48900000.0
2006-10-31 03:22:00,2.37356,2.37356,2.37334,2.37341,36500000.0
2006-10-31 03:23:00,2.37339,2.37358,2.37331,2.37358,39300000.0
2006-10-31 03:24:00,2.37364,2.37364,2.37338,2.37345,17400000.0
2006-10-31 03:25:00,2.37344,2.37351,2.37334,2.37339,37800000.0
2006-10-31 03:26:00,2.37336,2.37351,2.37322,2.37322,42400000.0
2006-10-31 03:27:00,2.37337,2.3734,2.37323,2.37336,32300000.0
2006-10-31 03:28:00,2.3734,2.3734,2.37322,2.37322,21500000.0
2006-10-31 03:29:00,2.37319,2.37328,2.37319,2.37328,17200000.0
2006-10-31 03:30:00,2.37336,2.37344,2.37318,2.37318,42600000.0
2006-10-31 03:31:00,2.37316,2.37325,2.37316,2.37321,12000000.0
2006-10-31 03:32:00,2.37324,2.37349,2.37324,2.37332,44800000.0
2006-10-31 03:33:00,2.37348,2.3737,2.37346,2.37346,42200000.0
2006-10-31 03:34:00,2.37337,2.37337,2.37337,2.37337,11000000.0
2006-10-31 03:35:00,2.3734,2.37355,2.37339,2.37343,41100000.0
2006-10-31 03:36:00,2.37348,2.37352,2.37328,2.37328,49700000.0
2006-10-31 03:37:00,2.37329,2.37343,2.37319,2.37343,17800000.0
2006-10-31 03:38:00,2.37338,2.37352,2.37329,2.37337,30800000.0
2006-10-31 03:39:00,2.37327,2.37343,2.37327,2.3734,23900000.0
2006-10-31 03:40:00,2.37326,2.37343,2.37317,2.37337,51100000.0
2006-10-31 03:41:00,2.37283,2.37305,2.3727,2.37279,42500000.0
2006-10-31 03:42:00,2.3732,2.37323,2.3732,2.37323,11200000.0
2006-10-31 03:43:00,2.37328,2.37337,2.37321,2.37321,34000000.0
2006-10-31 03:44:00,2.37326,2.37344,2.37326,2.37335,76900000.0
2006-10-31 03:45:00,2.37325,2.37331,2.37319,2.37321,25200000.0
2006-10-31 03:46:00,2.37329,2.37347,2.37318,2.37318,18400000.0
2006-10-31 03:47:00,2.37316,2.37327,2.37314,2.3732,33000000.0
2006-10-31 03:48:00,2.37333,2.37338,2.37317,2.37338,20200000.0
2006-10-31 03:49:00,2.37333,2.37338,2.37332,2.37333,17500000.0
2006-10-31 03:50:00,2.37338,2.37341,2.3733,2.3733,28600000.0
2006-10-31 03:51:00,2.37349,2.37349,2.37338,2.3734,47300000.0
2006-10-31 03:52:00,2.37336,2.37341,2.37331,2.37336,26100000.0
2006-10-31 03:53:00,2.37334,2.37346,2.37321,2.37331,28100000.0
2006-10-31 03:54:00,2.37341,2.37354,2.37329,2.37333,32500000.0
2006-10-31 03:55:00,2.37333,2.37333,2.37322,2.37322,13200000.0
2006-10-31 03:56:00,2.37312,2.37322,2.37307,2.37315,20300000.0
2006-10-31 03:57:00,2.3733,2.37331,2.3733,2.3733,7700000.0
2006-10-31 03:58:00,2.3734,2.37349,2.37337,2.37349,28200000.0
2006-10-31 03:59:00,2.37342,2.37346,2.37336,2.37346,20400000.0
2006-10-31 04:00:00,2.37345,2.37345,2.37332,2.37335,24800000.0
2006-10-31 04:01:00,2.37328,2.37348,2.37328,2.37335,8800000.0
2006-10-31 04:02:00,2.3734,2.3734,2.3733,2.37332,28200000.0
2006-10-31 04:03:00,2.37331,2.37345,2.37329,2.3733,29400000.0
2006-10-31 04:04:00,2.37327,2.37347,2.37324,2.37347,9700000.0
2006-10-31 04:05:00,2.37343,2.37376,2.37341,2.37369,35800000.0
2006-10-31 04:06:00,2.37366,2.37366,2.37348,2.37348,14700000.0
2006-10-31 04:07:00,2.37348,2.37359,2.37341,2.37359,45599999.0
2006-10-31 04:08:00,2.37353,2.37359,2.37342,2.37342,16000000.0
2006-10-31 04:09:00,2.37356,2.37356,2.37344,2.37344,9400000.0
2006-10-31 04:10:00,2.37332,2.37343,2.37318,2.37322,31600000.0
2006-10-31 04:11:00,2.37322,2.37328,2.37315,2.37327,19100000.0
2006-10-31 04:12:00,2.37322,2.37347,2.37322,2.37341,48599998.0
2006-10-31 04:13:00,2.37349,2.3739,2.3734,2.3738,20800000.0
2006-10-31 04:14:00,2.37395,2.37406,2.37379,2.3739,23400000.0
2006-10-31 04:15:00,2.37364,2.37393,2.37364,2.37374,72900000.0
2006-10-31 04:16:00,2.37366,2.37367,2.37339,2.37353,37600000.0
2006-10-31 04:17:00,2.37365,2.37366,2.37355,2.37366,32300000.0
2006-10-31 04:18:00,2.3737,2.37372,2.37355,2.37365,20400000.0
2006-10-31 04:19:00,2.3738,2.37384,2.37367,2.37368,21600000.0
2006-10-31 04:20:00,2.37364,2.3738,2.37347,2.37379,10900000.0
2006-10-31 04:21:00,2.37381,2.37391,2.37372,2.37385,47499999.0
2006-10-31 04:22:00,2.37361,2.37371,2.37353,2.37353,10500000.0
2006-10-31 04:23:00,2.37357,2.37379,2.37355,2.37355,15600000.0
2006-10-31 04:24:00,2.3736,2.37374,2.37352,2.37352,49699999.0
2006-10-31 04:25:00,2.37369,2.37384,2.3736,2.37365,31100000.0
2006-10-31 04:26:00,2.37369,2.37374,2.37359,2.37374,29100000.0
2006-10-31 04:27:00,2.37393,2.37395,2.37361,2.37386,39500000.0
2006-10-31 04:28:00,2.37385,2.37395,2.37378,2.37392,31900000.0
2006-10-31 04:29:00,2.37416,2.37417,2.37408,2.37409,33500000.0
2006-10-31 04:30:00,2.37404,2.37406,2.37382,2.37399,55500000.0
2006-10-31 04:31:00,2.37398,2.37408,2.3739,2.37408,24700000.0
2006-10-31 04:32:00,2.37408,2.37408,2.37385,2.37408,25900000.0
2006-10-31 04:33:00,2.37401,2.37402,2.37385,2.37402,20200000.0
2006-10-31 04:34:00,2.37403,2.3741,2.37397,2.374,33800000.0
2006-10-31 04:35:00,2.37398,2.37404,2.37385,2.37385,32400000.0
2006-10-31 04:36:00,2.37392,2.37392,2.37383,2.3739,39499999.0
2006-10-31 04:37:00,2.37372,2.37372,2.37345,2.37365,21300000.0
2006-10-31 04:38:00,2.37351,2.37377,2.37349,2.37366,32000000.0
2006-10-31 04:39:00,2.3735,2.37376,2.3734,2.37367,54000000.0
2006-10-31 04:40:00,2.37353,2.37369,2.37347,2.37369,34700000.0
2006-10-31 04:41:00,2.37365,2.37368,2.37347,2.37363,52300000.0
2006-10-31 04:42:00,2.37359,2.37376,2.37359,2.37369,33800000.0
2006-10-31 04:43:00,2.37368,2.37388,2.37365,2.37365,42700000.0
2006-10-31 04:44:00,2.37368,2.37374,2.37355,2.37355,16400000.0
2006-10-31 04:45:00,2.37354,2.3736,2.37351,2.37354,22300000.0
2006-10-31 04:46:00,2.37343,2.37357,2.37334,2.37355,24900000.0
2006-10-31 04:47:00,2.37359,2.37373,2.37359,2.37365,26100000.0
2006-10-31 04:48:00,2.37379,2.37384,2.3735,2.3735,43200000.0
2006-10-31 04:49:00,2.37377,2.37377,2.37337,2.37337,16000000.0
2006-10-31 04:50:00,2.37338,2.37377,2.37338,2.37361,47099999.0
2006-10-31 04:51:00,2.3736,2.3736,2.37341,2.37353,29000000.0
2006-10-31 04:52:00,2.37348,2.37349,2.37331,2.37334,46100000.0
2006-10-31 04:53:00,2.37343,2.37349,2.37317,2.37343,39400000.0
2006-10-31 04:54:00,2.37341,2.37341,2.37328,2.37329,58900000.0
2006-10-31 04:55:00,2.37345,2.37349,2.37338,2.37338,44300000.0
2006-10-31 04:56:00,2.3734,2.37348,2.37335,2.37342,50200000.0
2006-10-31 04:57:00,2.37336,2.37364,2.37334,2.3735,50400000.0
2006-10-31 04:58:00,2.37347,2.37355,2.37345,2.37355,11200000.0
2006-10-31 04:59:00,2.37345,2.37345,2.37343,2.37343,9500000.0
2006-10-31 05:00:00,2.37347,2.37356,2.37341,2.37356,20000000.0
2006-10-31 05:01:00,2.37356,2.37356,2.37351,2.37355,19000000.0
2006-10-31 05:02:00,2.3736,2.37363,2.37341,2.37356,37300000.0
2006-10-31 05:03:00,2.37357,2.37357,2.37357,2.37357,4700000.0
2006-10-31 05:04:00,2.3735,2.37364,2.37346,2.37357,30400000.0
2006-10-31 05:05:00,2.37353,2.37353,2.37341,2.37341,27600000.0
2006-10-31 05:06:00,2.37336,2.37336,2.37331,2.37331,20500000.0
2006-10-31 05:07:00,2.37351,2.37359,2.37351,2.37359,28600000.0
2006-10-31 05:08:00,2.37373,2.37382,2.37365,2.3737,21900000.0
2006-10-31 05:09:00,2.37373,2.37384,2.3737,2.37372,25500000.0
2006-10-31 05:10:00,2.37378,2.3738,2.37371,2.37377,30900001.0
2006-10-31 05:11:00,2.37367,2.37367,2.37363,2.37363,11200000.0
2006-10-31 05:12:00,2.37358,2.37358,2.37349,2.3735,13200000.0
2006-10-31 05:13:00,2.37342,2.37369,2.37342,2.37369,39300000.0
2006-10-31 05:14:00,2.37373,2.37382,2.37368,2.37368,31700000.0
2006-10-31 05:15:00,2.3737,2.37382,2.37365,2.37382,18600000.0
2006-10-31 05:16:00,2.37369,2.37384,2.37369,2.37371,43100000.0
2006-10-31 05:17:00,2.37368,2.37383,2.37357,2.37357,44500000.0
2006-10-31 05:18:00,2.37355,2.37379,2.37347,2.37347,25500000.0
2006-10-31 05:19:00,2.37342,2.37379,2.37329,2.37379,39400000.0
2006-10-31 05:20:00,2.37367,2.37385,2.37352,2.3737,40200000.0
2006-10-31 05:21:00,2.37361,2.37386,2.37361,2.37386,24500000.0
2006-10-31 05:22:00,2.37389,2.37407,2.37384,2.37393,20300000.0
2006-10-31 05:23:00,2.37395,2.37413,2.37392,2.37398,17000000.0
2006-10-31 05:24:00,2.37395,2.374,2.37388,2.374,22300000.0
2006-10-31 05:25:00,2.37409,2.37411,2.37379,2.37379,17200000.0
2006-10-31 05:26:00,2.37392,2.37405,2.3739,2.37394,42300000.0
2006-10-31 05:27:00,2.37385,2.374,2.37382,2.374,19500000.0
2006-10-31 05:28:00,2.37394,2.3742,2.37383,2.37416,22800000.0
2006-10-31 05:29:00,2.37418,2.37439,2.37414,2.37419,39600000.0
2006-10-31 05:30:00,2.37412,2.37433,2.37412,2.37422,34000000.0
2006-10-31 05:31:00,2.37394,2.37409,2.37393,2.37393,19000000.0
2006-10-31 05:32:00,2.37393,2.37404,2.37384,2.37384,20000000.0
2006-10-31 05:33:00,2.37392,2.37392,2.37379,2.37392,29600000.0
2006-10-31 05:34:00,2.37379,2.37388,2.37379,2.37383,22600000.0
2006-10-31 05:35:00,2.37398,2.37404,2.37392,2.37392,23200000.0
2006-10-31 05:36:00,2.37385,2.37395,2.37383,2.37388,34800000.0
2006-10-31 05:37:00,2.37389,2.37393,2.37372,2.37392,19600000.0
2006-10-31 05:38:00,2.37383,2.37414,2.37381,2.3739,43800000.0
2006-10-31 05:39:00,2.37385,2.3739,2.37376,2.3739,36400000.0
2006-10-31 05:40:00,2.37374,2.37385,2.37371,2.37371,27800000.0
2006-10-31 05:41:00,2.37361,2.37361,2.37348,2.37351,28800000.0
2006-10-31 05:42:00,2.37347,2.37357,2.37347,2.37353,30600000.0
2006-10-31 05:43:00,2.37363,2.3738,2.37363,2.3738,10800000.0
2006-10-31 05:44:00,2.37373,2.37375,2.37365,2.37365,10000000.0
2006-10-31 05:45:00,2.37379,2.37384,2.37379,2.37383,10800000.0
2006-10-31 05:46:00,2.37396,2.37396,2.37383,2.37388,22100000.0
2006-10-31 05:47:00,2.37382,2.37382,2.37364,2.37381,26500000.0
2006-10-31 05:48:00,2.37362,2.37362,2.37338,2.37349,29400000.0
2006-10-31 05:49:00,2.37344,2.37381,2.37333,2.37381,40000000.0
2006-10-31 05:50:00,2.37378,2.37378,2.37351,2.37365,26000000.0
2006-10-31 05:51:00,2.37349,2.37349,2.37348,2.37348,11200000.0
2006-10-31 05:52:00,2.37351,2.37355,2.37341,2.37346,31000000.0
2006-10-31 05:53:00,2.37336,2.37352,2.37336,2.37343,39100000.0
2006-10-31 05:54:00,2.37334,2.37347,2.37334,2.37347,31900000.0
2006-10-31 05:55:00,2.37355,2.37355,2.37343,2.3735,13400000.0
2006-10-31 05:56:00,2.3735,2.3735,2.37343,2.37348,18800000.0
2006-10-31 05:57:00,2.37342,2.37369,2.37337,2.37356,28300000.0
2006-10-31 05:58:00,2.37349,2.37388,2.37349,2.37364,30100000.0
2006-10-31 05:59:00,2.37366,2.37372,2.37354,2.37372,46700000.0
2006-10-31 06:00:00,2.37367,2.37378,2.37358,2.37363,34400000.0
2006-10-31 06:01:00,2.37373,2.37373,2.37357,2.37357,4000000.0
2006-10-31 06:02:00,2.37346,2.37371,2.37346,2.37362,19400000.0
2006-10-31 06:03:00,2.37365,2.37384,2.37365,2.37375,22400000.0
2006-10-31 06:04:00,2.37379,2.37391,2.37375,2.37375,20800000.0
2006-10-31 06:05:00,2.37365,2.3738,2.37365,2.3738,16100000.0
2006-10-31 06:06:00,2.37386,2.37386,2.37358,2.3737,63200000.0
2006-10-31 06:07:00,2.37369,2.37383,2.37364,2.37364,22400000.0
2006-10-31 06:08:00,2.37373,2.37382,2.37354,2.37369,43700000.0
2006-10-31 06:09:00,2.37373,2.37383,2.37355,2.37367,40000000.0
2006-10-31 06:10:00,2.37365,2.37377,2.37357,2.3737,27400000.0
2006-10-31 06:11:00,2.37363,2.37363,2.37348,2.3735,41200000.0
2006-10-31 06:12:00,2.37354,2.37381,2.37331,2.37331,36400000.0
2006-10-31 06:13:00,2.37346,2.37349,2.37334,2.37349,25500000.0
2006-10-31 06:14:00,2.37345,2.37347,2.3733,2.3733,15600000.0
2006-10-31 06:15:00,2.37342,2.37356,2.37331,2.37341,38200000.0
2006-10-31 06:16:00,2.37368,2.37368,2.37334,2.37358,44400000.0
2006-10-31 06:17:00,2.37356,2.37357,2.37351,2.37356,27200000.0
2006-10-31 06:18:00,2.37355,2.37355,2.37345,2.37355,14000000.0
2006-10-31 06:19:00,2.37339,2.37373,2.37339,2.37345,54600000.0
2006-10-31 06:20:00,2.37357,2.37373,2.37357,2.37373,5700000.0
2006-10-31 06:21:00,2.37376,2.37387,2.3736,2.37387,21600000.0
2006-10-31 06:22:00,2.37385,2.37391,2.37376,2.37391,42900000.0
2006-10-31 06:23:00,2.37378,2.37378,2.37339,2.37339,38100000.0
2006-10-31 06:24:00,2.37351,2.37361,2.37338,2.37338,19700000.0
2006-10-31 06:25:00,2.37326,2.37353,2.37326,2.37335,24200000.0
2006-10-31 06:26:00,2.37361,2.37374,2.37356,2.37362,37500000.0
2006-10-31 06:27:00,2.37353,2.37353,2.37332,2.37332,38100000.0
2006-10-31 06:28:00,2.3734,2.37357,2.3734,2.37356,33500000.0
2006-10-31 06:29:00,2.37343,2.37352,2.37324,2.37324,38900000.0
2006-10-31 06:30:00,2.37341,2.37343,2.37334,2.37334,9200000.0
2006-10-31 06:31:00,2.37331,2.3735,2.37322,2.37328,52900000.0
2006-10-31 06:32:00,2.37335,2.37343,2.37317,2.37335,26300000.0
2006-10-31 06:33:00,2.3733,2.37351,2.37329,2.37329,63800000.0
2006-10-31 06:34:00,2.37334,2.3735,2.37327,2.3735,41299999.0
2006-10-31 06:35:00,2.37338,2.37347,2.37334,2.37334,18200000.0
2006-10-31 06:36:00,2.37338,2.37348,2.37328,2.37328,22600000.0
2006-10-31 06:37:00,2.3733,2.37346,2.3733,2.37346,24700000.0
2006-10-31 06:38:00,2.37343,2.37363,2.37325,2.37325,63999999.0
2006-10-31 06:39:00,2.37319,2.37345,2.37319,2.3732,32000000.0
2006-10-31 06:40:00,2.37332,2.37336,2.37317,2.37328,36500000.0
2006-10-31 06:41:00,2.3734,2.3734,2.37333,2.37333,7600000.0
2006-10-31 06:42:00,2.37338,2.37338,2.37333,2.37333,18400000.0
2006-10-31 06:43:00,2.37335,2.37343,2.37327,2.37331,33600000.0
2006-10-31 06:44:00,2.37327,2.37335,2.37317,2.37328,40600000.0
2006-10-31 06:45:00,2.3732,2.37342,2.3732,2.37328,36100000.0
2006-10-31 06:46:00,2.3733,2.37342,2.3732,2.37328,26100000.0
2006-10-31 06:47:00,2.37333,2.37333,2.37326,2.37333,11200000.0
2006-10-31 06:48:00,2.37337,2.37348,2.37316,2.37348,38800000.0
2006-10-31 06:49:00,2.37344,2.37364,2.37344,2.37362,21000000.0
2006-10-31 06:50:00,2.37363,2.37368,2.37355,2.37368,14100000.0
2006-10-31 06:51:00,2.37371,2.3738,2.37355,2.3736,42000001.0
2006-10-31 06:52:00,2.37352,2.37378,2.37347,2.37378,22800000.0
2006-10-31 06:53:00,2.3739,2.3739,2.37377,2.37383,20300000.0
2006-10-31 06:54:00,2.37379,2.3738,2.37364,2.37376,30900000.0
2006-10-31 06:55:00,2.37368,2.37368,2.37351,2.37356,25300000.0
2006-10-31 06:56:00,2.37358,2.37361,2.37347,2.37348,23000000.0
2006-10-31 06:57:00,2.37335,2.37335,2.373,2.37319,38400000.0
2006-10-31 06:58:00,2.37327,2.37329,2.37296,2.37304,47900000.0
2006-10-31 06:59:00,2.37315,2.37346,2.37315,2.37346,27800000.0
2006-10-31 07:00:00,2.37336,2.37354,2.37315,2.37315,22600000.0
2006-10-31 07:01:00,2.37313,2.37322,2.37313,2.37322,7400000.0
2006-10-31 07:02:00,2.37334,2.37352,2.37334,2.37345,36900000.0
2006-10-31 07:03:00,2.3733,2.37346,2.3733,2.37338,31000000.0
2006-10-31 07:04:00,2.37346,2.37375,2.37346,2.37362,44400000.0
2006-10-31 07:05:00,2.37372,2.37372,2.37351,2.37358,31100000.0
2006-10-31 07:06:00,2.37355,2.37365,2.37355,2.37355,17400000.0
2006-10-31 07:07:00,2.37355,2.37374,2.37355,2.37367,35500000.0
2006-10-31 07:08:00,2.37362,2.37374,2.37355,2.3736,18400000.0
2006-10-31 07:09:00,2.37358,2.37375,2.37358,2.37375,34600000.0
2006-10-31 07:10:00,2.37345,2.37367,2.37345,2.3735,27400000.0
2006-10-31 07:11:00,2.37356,2.37381,2.37356,2.37363,44800000.0
2006-10-31 07:12:00,2.37352,2.37352,2.37341,2.37344,31800000.0
2006-10-31 07:13:00,2.37331,2.37356,2.37331,2.37356,42600000.0
2006-10-31 07:14:00,2.37342,2.37355,2.37342,2.37342,22400000.0
2006-10-31 07:15:00,2.37362,2.37381,2.37349,2.3735,45800000.0
2006-10-31 07:16:00,2.3736,2.3737,2.37358,2.3737,25700000.0
2006-10-31 07:17:00,2.37352,2.3737,2.37352,2.37361,25400000.0
2006-10-31 07:18:00,2.37368,2.37379,2.37366,2.37379,33100000.0
2006-10-31 07:19:00,2.37374,2.3738,2.37359,2.37363,33200000.0
2006-10-31 07:20:00,2.37356,2.37372,2.37352,2.3736,32700000.0
2006-10-31 07:21:00,2.3736,2.37375,2.3736,2.37375,23400000.0
2006-10-31 07:22:00,2.37363,2.37371,2.37327,2.37338,38000000.0
2006-10-31 07:23:00,2.37338,2.37352,2.37336,2.37345,52000001.0
2006-10-31 07:24:00,2.37356,2.37357,2.37333,2.37349,48400000.0
2006-10-31 07:25:00,2.37336,2.37352,2.37331,2.37331,20200000.0
2006-10-31 07:26:00,2.37329,2.37346,2.37329,2.37333,24400000.0
2006-10-31 07:27:00,2.37335,2.37344,2.3733,2.37335,19300000.0
2006-10-31 07:28:00,2.37319,2.37336,2.37319,2.37326,25800000.0
2006-10-31 07:29:00,2.3733,2.3733,2.37312,2.37312,46400001.0
2006-10-31 07:30:00,2.3732,2.37336,2.3732,2.37322,33500001.0
2006-10-31 07:31:00,2.3732,2.37322,2.37307,2.37311,55400000.0
2006-10-31 07:32:00,2.37333,2.37334,2.37321,2.37334,18300000.0
2006-10-31 07:33:00,2.37345,2.37351,2.37334,2.37341,15600000.0
2006-10-31 07:34:00,2.37321,2.37363,2.37321,2.37329,32300000.0
2006-10-31 07:35:00,2.37342,2.37342,2.37318,2.37333,30300000.0
2006-10-31 07:36:00,2.37323,2.37351,2.37323,2.3733,49000000.0
2006-10-31 07:37:00,2.37322,2.37327,2.37313,2.37317,18000000.0
2006-10-31 07:38:00,2.37321,2.37352,2.37313,2.37352,35900000.0
2006-10-31 07:39:00,2.37333,2.37336,2.37318,2.37334,15600000.0
2006-10-31 07:40:00,2.37325,2.37331,2.37322,2.37322,29400000.0
2006-10-31 07:41:00,2.37336,2.37336,2.37334,2.37334,8100000.0
2006-10-31 07:42:00,2.37324,2.37336,2.37305,2.37322,33300000.0
2006-10-31 07:43:00,2.37317,2.37329,2.37317,2.37324,28000000.0
2006-10-31 07:44:00,2.37327,2.37327,2.37312,2.37312,25000000.0
2006-10-31 07:45:00,2.37317,2.37338,2.37314,2.3732,52500000.0
2006-10-31 07:46:00,2.37328,2.37352,2.37327,2.37337,48100000.0
2006-10-31 07:47:00,2.37341,2.37349,2.37331,2.37331,21600000.0
2006-10-31 07:48:00,2.37338,2.37363,2.37334,2.37345,20100000.0
2006-10-31 07:49:00,2.37377,2.37437,2.37377,2.37387,31900000.0
2006-10-31 07:50:00,2.37389,2.37401,2.37389,2.37395,22800000.0
2006-10-31 07:51:00,2.37388,2.37431,2.37377,2.374,30200000.0
2006-10-31 07:52:00,2.37425,2.37426,2.37381,2.37399,25200000.0
2006-10-31 07:53:00,2.37411,2.37416,2.3741,2.37414,33300000.0
2006-10-31 07:54:00,2.37389,2.37393,2.37364,2.37385,33300000.0
2006-10-31 07:55:00,2.37383,2.37412,2.37379,2.37402,20000000.0
2006-10-31 07:56:00,2.37402,2.37417,2.37402,2.37417,13100000.0
2006-10-31 07:57:00,2.37419,2.37424,2.37378,2.37378,38700000.0
2006-10-31 07:58:00,2.37392,2.37422,2.37392,2.37414,15400000.0
2006-10-31 07:59:00,2.37404,2.3743,2.37404,2.37404,16000000.0
2006-10-31 08:00:00,2.3741,2.3741,2.37389,2.37405,28700000.0
2006-10-31 08:01:00,2.37416,2.37449,2.37416,2.3744,58200000.0
2006-10-31 08:02:00,2.37425,2.37433,2.37422,2.3743,14200000.0
2006-10-31 08:03:00,2.37419,2.37441,2.37415,2.37441,31500000.0
2006-10-31 08:04:00,2.37425,2.37425,2.37412,2.3742,37500000.0
2006-10-31 08:05:00,2.37402,2.37434,2.37402,2.37411,54600001.0
2006-10-31 08:06:00,2.37407,2.37424,2.37407,2.37421,40600000.0
2006-10-31 08:07:00,2.37429,2.37429,2.37405,2.37405,33500000.0
2006-10-31 08:08:00,2.37409,2.37425,2.37386,2.37406,60300000.0
2006-10-31 08:09:00,2.37415,2.37415,2.37415,2.37415,2200000.0
2006-10-31 08:10:00,2.37405,2.3742,2.37402,2.37407,26200000.0
2006-10-31 08:11:00,2.37415,2.3742,2.3741,2.3741,10500000.0
2006-10-31 08:12:00,2.37407,2.37413,2.37404,2.37412,20900000.0
2006-10-31 08:13:00,2.37419,2.37419,2.37386,2.37386,50900000.0
2006-10-31 08:14:00,2.37405,2.37405,2.37373,2.37373,50400000.0
2006-10-31 08:15:00,2.37397,2.37409,2.37385,2.37387,16400000.0
2006-10-31 08:16:00,2.37387,2.37387,2.3737,2.37377,26200000.0
2006-10-31 08:17:00,2.37369,2.37393,2.37369,2.37383,50700000.0
2006-10-31 08:18:00,2.37405,2.37405,2.37361,2.37368,12400000.0
2006-10-31 08:19:00,2.37372,2.3738,2.37366,2.37367,39000000.0
2006-10-31 08:20:00,2.3736,2.3738,2.3736,2.37368,46600000.0
2006-10-31 08:21:00,2.37356,2.37365,2.37353,2.37364,28300000.0
2006-10-31 08:22:00,2.37357,2.37366,2.37354,2.37366,22200000.0
2006-10-31 08:23:00,2.37359,2.37367,2.37356,2.37356,8000000.0
2006-10-31 08:24:00,2.3735,2.37384,2.3735,2.37365,28400000.0
2006-10-31 08:25:00,2.37367,2.37372,2.37367,2.37372,11100000.0
2006-10-31 08:26:00,2.37382,2.374,2.37382,2.37391,18400000.0
2006-10-31 08:27:00,2.37396,2.37418,2.37391,2.37418,24900000.0
2006-10-31 08:28:00,2.37415,2.37415,2.37365,2.37365,44200000.0
2006-10-31 08:29:00,2.37366,2.37381,2.37363,2.3737,39300000.0
2006-10-31 08:30:00,2.37383,2.37416,2.37377,2.37387,28600000.0
2006-10-31 08:31:00,2.37397,2.37397,2.3737,2.3738,44300000.0
2006-10-31 08:32:00,2.37385,2.37392,2.37381,2.37386,19500000.0
2006-10-31 08:33:00,2.374,2.374,2.37383,2.37383,37000000.0
2006-10-31 08:34:00,2.37394,2.37405,2.37377,2.37377,41600000.0
2006-10-31 08:35:00,2.37373,2.37413,2.37373,2.3741,29500000.0
2006-10-31 08:36:00,2.37423,2.37423,2.37398,2.37398,26800000.0
2006-10-31 08:37:00,2.37407,2.3742,2.37407,2.3742,20100001.0
2006-10-31 08:38:00,2.3741,2.3741,2.37389,2.37389,8200000.0
2006-10-31 08:39:00,2.37388,2.37398,2.37381,2.37398,29200000.0
2006-10-31 08:40:00,2.37385,2.37385,2.37356,2.37371,25000000.0
2006-10-31 08:41:00,2.37369,2.37395,2.37369,2.37385,40000000.0
2006-10-31 08:42:00,2.37374,2.37397,2.37374,2.37389,33500000.0
2006-10-31 08:43:00,2.37369,2.37381,2.37364,2.37365,35700000.0
2006-10-31 08:44:00,2.37358,2.37383,2.37357,2.37383,17600000.0
2006-10-31 08:45:00,2.3738,2.37389,2.37373,2.37377,26100000.0
2006-10-31 08:46:00,2.37366,2.3738,2.37357,2.37371,27100000.0
2006-10-31 08:47:00,2.37385,2.37385,2.37364,2.3737,50000000.0
2006-10-31 08:48:00,2.37359,2.37376,2.37359,2.37373,22000000.0
2006-10-31 08:49:00,2.37377,2.37377,2.37338,2.37338,29700000.0
2006-10-31 08:50:00,2.37339,2.37364,2.37339,2.37343,34900000.0
2006-10-31 08:51:00,2.37331,2.37342,2.37322,2.37322,42600000.0
2006-10-31 08:52:00,2.37314,2.37321,2.3728,2.37304,36100000.0
2006-10-31 08:53:00,2.37279,2.37279,2.37247,2.37249,22900000.0
2006-10-31 08:54:00,2.37279,2.37294,2.37255,2.37255,29500000.0
2006-10-31 08:55:00,2.37266,2.37267,2.37239,2.37239,25000000.0
2006-10-31 08:56:00,2.37227,2.37249,2.37221,2.37234,27100000.0
2006-10-31 08:57:00,2.3723,2.37247,2.3723,2.37241,27500000.0
2006-10-31 08:58:00,2.37255,2.37256,2.37245,2.37245,33200000.0
2006-10-31 08:59:00,2.37247,2.37319,2.37247,2.37317,43300000.0
2006-10-31 09:00:00,2.37314,2.37328,2.37298,2.3732,19200000.0
2006-10-31 09:01:00,2.3733,2.37349,2.37313,2.37313,36200000.0
2006-10-31 09:02:00,2.37319,2.37342,2.37317,2.37325,32500000.0
2006-10-31 09:03:00,2.37316,2.37318,2.37305,2.3731,17300000.0
2006-10-31 09:04:00,2.37307,2.37314,2.37286,2.37286,28800000.0
2006-10-31 09:05:00,2.37301,2.37306,2.37279,2.37279,42600000.0
2006-10-31 09:06:00,2.37292,2.37325,2.37292,2.37317,13600000.0
2006-10-31 09:07:00,2.37318,2.3733,2.37307,2.37329,45900000.0
2006-10-31 09:08:00,2.37355,2.37389,2.37355,2.37374,12500000.0
2006-10-31 09:09:00,2.37367,2.37383,2.37354,2.37367,31200000.0
2006-10-31 09:10:00,2.37358,2.37377,2.37343,2.37377,25200000.0
2006-10-31 09:11:00,2.37366,2.37396,2.37366,2.37383,24300000.0
2006-10-31 09:12:00,2.37379,2.37397,2.37379,2.37381,28800000.0
2006-10-31 09:13:00,2.37394,2.37414,2.37392,2.37402,23900000.0
2006-10-31 09:14:00,2.37392,2.37409,2.37392,2.37402,21400000.0
2006-10-31 09:15:00,2.37372,2.37386,2.37357,2.37386,16700000.0
2006-10-31 09:16:00,2.37394,2.37398,2.37384,2.37398,52400000.0
2006-10-31 09:17:00,2.37417,2.37441,2.37408,2.37441,38000000.0
2006-10-31 09:18:00,2.37479,2.37492,2.37466,2.3747,49100000.0
2006-10-31 09:19:00,2.37469,2.37493,2.37459,2.37462,32300000.0
2006-10-31 09:20:00,2.37486,2.37504,2.37475,2.37488,30300000.0
2006-10-31 09:21:00,2.37484,2.37484,2.37426,2.37426,47600000.0
2006-10-31 09:22:00,2.37436,2.37436,2.37384,2.37395,46900000.0
2006-10-31 09:23:00,2.37403,2.37424,2.37379,2.37424,31900000.0
2006-10-31 09:24:00,2.37402,2.37402,2.37347,2.37367,44100000.0
2006-10-31 09:25:00,2.37343,2.3746,2.37322,2.3746,22300000.0
2006-10-31 09:26:00,2.37488,2.37488,2.37415,2.37415,22900000.0
2006-10-31 09:27:00,2.3742,2.37458,2.3742,2.37458,53400001.0
2006-10-31 09:28:00,2.37437,2.37461,2.37417,2.37447,29200000.0
2006-10-31 09:29:00,2.37455,2.37459,2.37405,2.37434,38100001.0
2006-10-31 09:30:00,2.37446,2.37447,2.37407,2.37413,49600000.0
2006-10-31 09:31:00,2.37424,2.37435,2.37395,2.37401,39100000.0
2006-10-31 09:32:00,2.37409,2.37428,2.37401,2.37421,45100000.0
2006-10-31 09:33:00,2.37435,2.37461,2.37423,2.37461,24500000.0
2006-10-31 09:34:00,2.37471,2.37534,2.37461,2.37534,40300000.0
2006-10-31 09:35:00,2.37557,2.37584,2.37554,2.37554,36600000.0
2006-10-31 09:36:00,2.37556,2.37568,2.37528,2.37559,45500000.0
2006-10-31 09:37:00,2.37582,2.37583,2.37557,2.37562,23500000.0
2006-10-31 09:38:00,2.37578,2.37581,2.37543,2.37568,41400000.0
2006-10-31 09:39:00,2.37571,2.37589,2.37548,2.3756,56800000.0
2006-10-31 09:40:00,2.3757,2.3757,2.37525,2.37525,30200000.0
2006-10-31 09:41:00,2.37521,2.37563,2.37515,2.37563,10600000.0
2006-10-31 09:42:00,2.37558,2.37582,2.37527,2.37582,22900000.0
2006-10-31 09:43:00,2.37589,2.37614,2.37589,2.37601,19800000.0
2006-10-31 09:44:00,2.37588,2.37588,2.37561,2.3757,53000000.0
2006-10-31 09:45:00,2.37549,2.37584,2.37544,2.37544,45400000.0
2006-10-31 09:46:00,2.37532,2.37553,2.37531,2.37546,54400000.0
2006-10-31 09:47:00,2.3753,2.37578,2.37529,2.37576,31600000.0
2006-10-31 09:48:00,2.37567,2.37581,2.3756,2.37568,40800000.0
2006-10-31 09:49:00,2.37587,2.37587,2.37561,2.37564,36800000.0
2006-10-31 09:50:00,2.37582,2.37589,2.37558,2.37558,43500000.0
2006-10-31 09:51:00,2.37563,2.3758,2.37543,2.37575,28300000.0
2006-10-31 09:52:00,2.37597,2.37597,2.37572,2.37572,29000000.0
2006-10-31 09:53:00,2.37557,2.3756,2.37556,2.37557,39599999.0
2006-10-31 09:54:00,2.3755,2.37554,2.37535,2.37535,24500000.0
2006-10-31 09:55:00,2.37537,2.3755,2.37527,2.37548,27800000.0
2006-10-31 09:56:00,2.37538,2.37538,2.37507,2.37513,21200000.0
2006-10-31 09:57:00,2.37515,2.37552,2.37515,2.37552,43300000.0
2006-10-31 09:58:00,2.37564,2.37564,2.3754,2.37554,26300000.0
2006-10-31 09:59:00,2.37578,2.37603,2.37578,2.37589,25000000.0
2006-10-31 10:00:00,2.37571,2.37571,2.37538,2.37542,37400000.0
2006-10-31 10:01:00,2.37567,2.37573,2.37561,2.37563,19400000.0
2006-10-31 10:02:00,2.37569,2.37572,2.37555,2.37558,20800000.0
2006-10-31 10:03:00,2.37569,2.37593,2.37567,2.37567,40100000.0
2006-10-31 10:04:00,2.37557,2.37578,2.37519,2.37537,47300000.0
2006-10-31 10:05:00,2.37552,2.37566,2.37527,2.37556,56500000.0
2006-10-31 10:06:00,2.37548,2.37567,2.37548,2.37554,23200000.0
2006-10-31 10:07:00,2.37562,2.37579,2.37547,2.37565,28500000.0
2006-10-31 10:08:00,2.37572,2.37587,2.37544,2.37567,42200000.0
2006-10-31 10:09:00,2.37569,2.37636,2.37569,2.37634,33800000.0
2006-10-31 10:10:00,2.37646,2.37646,2.37617,2.37629,29300000.0
2006-10-31 10:11:00,2.37636,2.3765,2.37636,2.37643,30100000.0
2006-10-31 10:12:00,2.37657,2.37691,2.37655,2.37691,30300000.0
2006-10-31 10:13:00,2.37688,2.37688,2.37671,2.37687,19600000.0
2006-10-31 10:14:00,2.37677,2.37682,2.37642,2.37642,27600000.0
2006-10-31 10:15:00,2.37664,2.37677,2.3765,2.37671,36300000.0
2006-10-31 10:16:00,2.37644,2.37689,2.37644,2.37686,49599999.0
2006-10-31 10:17:00,2.37683,2.37695,2.37646,2.37695,69500001.0
2006-10-31 10:18:00,2.37675,2.37691,2.37654,2.37691,26400000.0
2006-10-31 10:19:00,2.37671,2.3768,2.37648,2.37648,32900000.0
2006-10-31 10:20:00,2.37658,2.37685,2.37658,2.37685,60200000.0
2006-10-31 10:21:00,2.37687,2.37696,2.37664,2.37696,29300000.0
2006-10-31 10:22:00,2.37694,2.37714,2.37694,2.37709,57000000.0
2006-10-31 10:23:00,2.37699,2.37708,2.3769,2.37695,41300000.0
2006-10-31 10:24:00,2.37703,2.37733,2.37703,2.37733,43200001.0
2006-10-31 10:25:00,2.37723,2.37766,2.37723,2.37743,41000000.0
2006-10-31 10:26:00,2.37749,2.37781,2.37749,2.37781,22200000.0
2006-10-31 10:27:00,2.37788,2.37814,2.37777,2.37777,41500000.0
2006-10-31 10:28:00,2.37758,2.37758,2.37729,2.37746,47100000.0
2006-10-31 10:29:00,2.37735,2.37735,2.37709,2.37735,39700000.0
2006-10-31 10:30:00,2.37715,2.3774,2.37703,2.37709,31000000.0
2006-10-31 10:31:00,2.37704,2.37719,2.37704,2.37716,53300000.0
2006-10-31 10:32:00,2.37703,2.37713,2.37683,2.3771,30800000.0
2006-10-31 10:33:00,2.37717,2.37749,2.3771,2.3772,48000000.0
2006-10-31 10:34:00,2.37742,2.37754,2.3773,2.37751,59300000.0
2006-10-31 10:35:00,2.37817,2.37884,2.37817,2.37859,21600000.0
2006-10-31 10:36:00,2.37914,2.37946,2.37914,2.37916,33200000.0
2006-10-31 10:37:00,2.37934,2.38011,2.37934,2.37999,40200000.0
2006-10-31 10:38:00,2.38003,2.38188,2.38003,2.38188,36300000.0
2006-10-31 10:39:00,2.38157,2.38157,2.38128,2.38144,34900000.0
2006-10-31 10:40:00,2.38141,2.38141,2.38072,2.38073,44900000.0
2006-10-31 10:41:00,2.38069,2.38069,2.38034,2.38049,67300000.0
2006-10-31 10:42:00,2.38018,2.38054,2.38006,2.38026,53100000.0
2006-10-31 10:43:00,2.38029,2.38054,2.37995,2.38001,27700000.0
2006-10-31 10:44:00,2.37965,2.38013,2.37965,2.38012,58000000.0
2006-10-31 10:45:00,2.38013,2.38013,2.37989,2.38004,25900000.0
2006-10-31 10:46:00,2.38008,2.38016,2.37983,2.37994,47800000.0
2006-10-31 10:47:00,2.37994,2.37997,2.37967,2.37967,44500000.0
2006-10-31 10:48:00,2.37976,2.3798,2.37952,2.37958,51400000.0
2006-10-31 10:49:00,2.37966,2.37995,2.37955,2.37995,26400000.0
2006-10-31 10:50:00,2.37991,2.37995,2.37958,2.37958,18100000.0
2006-10-31 10:51:00,2.37942,2.37958,2.37916,2.37916,37200000.0
2006-10-31 10:52:00,2.37929,2.37936,2.37893,2.37903,31000000.0
2006-10-31 10:53:00,2.37897,2.37901,2.37878,2.37878,36500000.0
2006-10-31 10:54:00,2.37873,2.37888,2.37873,2.37875,24700000.0
2006-10-31 10:55:00,2.37879,2.37902,2.37869,2.37893,55500000.0
2006-10-31 10:56:00,2.37891,2.37914,2.37876,2.37884,30800000.0
2006-10-31 10:57:00,2.37874,2.37893,2.37867,2.37885,42100000.0
2006-10-31 10:58:00,2.3786,2.3786,2.37786,2.37786,15500000.0
2006-10-31 10:59:00,2.37785,2.37795,2.37771,2.37784,38300000.0
2006-10-31 11:00:00,2.37774,2.37785,2.37763,2.37785,36500000.0
2006-10-31 11:01:00,2.37768,2.37785,2.37765,2.37771,33800000.0
2006-10-31 11:02:00,2.37764,2.37769,2.37735,2.37769,34700000.0
2006-10-31 11:03:00,2.37766,2.37775,2.37755,2.37755,11300000.0
2006-10-31 11:04:00,2.37744,2.37768,2.37744,2.37747,29100000.0
2006-10-31 11:05:00,2.37736,2.37772,2.37736,2.37736,53200000.0
2006-10-31 11:06:00,2.3777,2.37782,2.37763,2.37782,30400000.0
2006-10-31 11:07:00,2.37766,2.37795,2.37766,2.37791,35400000.0
2006-10-31 11:08:00,2.37785,2.37822,2.37785,2.37798,38400000.0
2006-10-31 11:09:00,2.37788,2.37811,2.37788,2.37807,33100000.0
2006-10-31 11:10:00,2.37811,2.3786,2.37811,2.37848,29000000.0
2006-10-31 11:11:00,2.37846,2.3786,2.3784,2.37853,31000000.0
2006-10-31 11:12:00,2.37852,2.37865,2.37843,2.37865,24100000.0
2006-10-31 11:13:00,2.37863,2.37868,2.37849,2.37849,43800000.0
2006-10-31 11:14:00,2.3786,2.37861,2.37838,2.37838,72800000.0
2006-10-31 11:15:00,2.37843,2.37848,2.37819,2.37848,31400000.0
2006-10-31 11:16:00,2.37827,2.37847,2.37827,2.3784,27600000.0
2006-10-31 11:17:00,2.37836,2.37845,2.37818,2.3783,34100000.0
2006-10-31 11:18:00,2.37844,2.37844,2.37754,2.37761,28600000.0
2006-10-31 11:19:00,2.3774,2.37775,2.37734,2.37775,11000000.0
2006-10-31 11:20:00,2.378,2.37831,2.37797,2.37822,39600000.0
2006-10-31 11:21:00,2.37805,2.37827,2.37804,2.37827,41400000.0
2006-10-31 11:22:00,2.37807,2.37826,2.37802,2.37812,58900000.0
2006-10-31 11:23:00,2.37808,2.37839,2.378,2.37825,42500000.0
2006-10-31 11:24:00,2.37826,2.37841,2.37816,2.37828,21900000.0
2006-10-31 11:25:00,2.37824,2.37858,2.37822,2.3784,35600000.0
2006-10-31 11:26:00,2.3784,2.37842,2.37832,2.37842,17000000.0
2006-10-31 11:27:00,2.37844,2.37861,2.37843,2.37848,34300000.0
2006-10-31 11:28:00,2.37841,2.37841,2.37807,2.37834,42000000.0
2006-10-31 11:29:00,2.37824,2.37834,2.37801,2.37806,39500000.0
2006-10-31 11:30:00,2.37806,2.37822,2.37798,2.37822,34500000.0
2006-10-31 11:31:00,2.37828,2.37856,2.3782,2.3784,35400000.0
2006-10-31 11:32:00,2.37847,2.37857,2.37833,2.37849,30400000.0
2006-10-31 11:33:00,2.3784,2.37849,2.37834,2.37847,35700000.0
2006-10-31 11:34:00,2.37835,2.37835,2.37805,2.37826,38200000.0
2006-10-31 11:35:00,2.37833,2.37837,2.3777,2.3777,20000000.0
2006-10-31 11:36:00,2.37778,2.37811,2.37744,2.37811,50600000.0
2006-10-31 11:37:00,2.37799,2.37815,2.37767,2.37815,28600000.0
2006-10-31 11:38:00,2.37803,2.3781,2.37785,2.37806,50800000.0
2006-10-31 11:39:00,2.37804,2.37836,2.37804,2.37813,51000000.0
2006-10-31 11:40:00,2.37803,2.37819,2.37792,2.37819,43100000.0
2006-10-31 11:41:00,2.37797,2.37816,2.3777,2.3777,53900000.0
2006-10-31 11:42:00,2.37764,2.37782,2.37762,2.37781,56800000.0
2006-10-31 11:43:00,2.37784,2.37812,2.37784,2.37805,21400000.0
2006-10-31 11:44:00,2.37797,2.37813,2.37797,2.37802,31200000.0
2006-10-31 11:45:00,2.37803,2.37803,2.37772,2.37795,34400000.0
2006-10-31 11:46:00,2.37807,2.37816,2.37793,2.37807,39600000.0
2006-10-31 11:47:00,2.37823,2.37823,2.378,2.37809,36300001.0
2006-10-31 11:48:00,2.37802,2.37818,2.37793,2.37815,30200000.0
2006-10-31 11:49:00,2.37813,2.37841,2.37794,2.37823,50400000.0
2006-10-31 11:50:00,2.37813,2.37823,2.37797,2.37797,26400000.0
2006-10-31 11:51:00,2.37813,2.37813,2.37775,2.37778,29400000.0
2006-10-31 11:52:00,2.37793,2.37804,2.37784,2.37797,20900000.0
2006-10-31 11:53:00,2.37789,2.378,2.37779,2.378,26800000.0
2006-10-31 11:54:00,2.37791,2.37791,2.37742,2.37752,43000000.0
2006-10-31 11:55:00,2.37748,2.37766,2.37738,2.37738,24200000.0
2006-10-31 11:56:00,2.37746,2.37773,2.37727,2.37727,24500000.0
2006-10-31 11:57:00,2.37744,2.37762,2.37727,2.37762,44000000.0
2006-10-31 11:58:00,2.3777,2.37774,2.37763,2.37765,20200000.0
2006-10-31 11:59:00,2.37765,2.37778,2.37755,2.37776,33400000.0
2006-10-31 12:00:00,2.37788,2.37803,2.37767,2.37767,67099999.0
2006-10-31 12:01:00,2.37757,2.37798,2.37757,2.37798,41600000.0
2006-10-31 12:02:00,2.37782,2.37805,2.37782,2.37792,23000000.0
2006-10-31 12:03:00,2.37793,2.37807,2.37793,2.37807,24400000.0
2006-10-31 12:04:00,2.37801,2.37813,2.37795,2.37805,28700000.0
2006-10-31 12:05:00,2.37821,2.37821,2.37795,2.37799,37400000.0
2006-10-31 12:06:00,2.37802,2.37812,2.37787,2.37795,22800000.0
2006-10-31 12:07:00,2.37789,2.37789,2.37766,2.37773,40900000.0
2006-10-31 12:08:00,2.37781,2.37798,2.37781,2.37795,35700000.0
2006-10-31 12:09:00,2.37806,2.37815,2.37775,2.3779,36000000.0
2006-10-31 12:10:00,2.37795,2.37795,2.37775,2.37787,33000000.0
2006-10-31 12:11:00,2.3779,2.37813,2.3779,2.37804,24300000.0
2006-10-31 12:12:00,2.37806,2.37822,2.37788,2.37794,36100000.0
2006-10-31 12:13:00,2.37784,2.37799,2.37761,2.37761,42000000.0
2006-10-31 12:14:00,2.37764,2.37787,2.37759,2.37761,39800000.0
2006-10-31 12:15:00,2.3776,2.37792,2.3776,2.37779,26000000.0
2006-10-31 12:16:00,2.37778,2.37797,2.37767,2.37777,42100000.0
2006-10-31 12:17:00,2.37784,2.37801,2.37764,2.37786,28600000.0
2006-10-31 12:18:00,2.37795,2.37795,2.37748,2.3776,46900000.0
2006-10-31 12:19:00,2.3776,2.37765,2.37749,2.37756,51799999.0
2006-10-31 12:20:00,2.37763,2.37786,2.37763,2.37768,44700000.0
2006-10-31 12:21:00,2.37774,2.37805,2.37774,2.37783,16900000.0
2006-10-31 12:22:00,2.37784,2.378,2.37781,2.378,28200000.0
2006-10-31 12:23:00,2.37809,2.37819,2.3779,2.37815,47700000.0
2006-10-31 12:24:00,2.37817,2.37817,2.37798,2.37798,27100000.0
2006-10-31 12:25:00,2.37819,2.3783,2.37809,2.37812,80199999.0
2006-10-31 12:26:00,2.37804,2.37804,2.37767,2.37767,17900000.0
2006-10-31 12:27:00,2.37762,2.37789,2.37762,2.37789,51000000.0
2006-10-31 12:28:00,2.37782,2.378,2.3777,2.378,41800000.0
2006-10-31 12:29:00,2.37794,2.37795,2.37747,2.37747,37000000.0
2006-10-31 12:30:00,2.37765,2.37765,2.37731,2.37746,27800000.0
2006-10-31 12:31:00,2.37721,2.37721,2.37641,2.37641,16800000.0
2006-10-31 12:32:00,2.37652,2.37656,2.37639,2.37651,45200000.0
2006-10-31 12:33:00,2.37622,2.37631,2.37599,2.37611,47000000.0
2006-10-31 12:34:00,2.37612,2.37617,2.37581,2.37583,40700000.0
2006-10-31 12:35:00,2.37595,2.37622,2.37595,2.37599,45500000.0
2006-10-31 12:36:00,2.37612,2.37623,2.37603,2.37618,18100000.0
2006-10-31 12:37:00,2.37612,2.37616,2.37591,2.37595,21800000.0
2006-10-31 12:38:00,2.37587,2.37603,2.37571,2.37578,32600000.0
2006-10-31 12:39:00,2.37559,2.37559,2.37532,2.37557,16600000.0
2006-10-31 12:40:00,2.3755,2.37557,2.37527,2.37527,62600000.0
2006-10-31 12:41:00,2.37539,2.37581,2.37539,2.37567,31000000.0
2006-10-31 12:42:00,2.37552,2.376,2.3755,2.37596,52300000.0
2006-10-31 12:43:00,2.37588,2.37611,2.37577,2.37579,47800000.0
2006-10-31 12:44:00,2.37578,2.37588,2.37556,2.37585,20500000.0
2006-10-31 12:45:00,2.37608,2.37629,2.37585,2.37629,34200000.0
2006-10-31 12:46:00,2.37622,2.37671,2.37622,2.37664,40000000.0
2006-10-31 12:47:00,2.37657,2.37662,2.37606,2.37624,27700000.0
2006-10-31 12:48:00,2.37629,2.37637,2.37628,2.3763,58800000.0
2006-10-31 12:49:00,2.37641,2.37641,2.3761,2.37634,42000000.0
2006-10-31 12:50:00,2.37634,2.37634,2.37582,2.37604,38600000.0
2006-10-31 12:51:00,2.3759,2.37604,2.375,2.375,46700000.0
2006-10-31 12:52:00,2.37478,2.3749,2.37453,2.37475,59500001.0
2006-10-31 12:53:00,2.37494,2.37494,2.37469,2.37479,62400000.0
2006-10-31 12:54:00,2.37486,2.37505,2.37483,2.37505,23100000.0
2006-10-31 12:55:00,2.37491,2.37491,2.37479,2.3749,32900000.0
2006-10-31 12:56:00,2.37473,2.37488,2.3744,2.37448,46500000.0
2006-10-31 12:57:00,2.37446,2.37446,2.37394,2.37394,17300000.0
2006-10-31 12:58:00,2.374,2.37423,2.374,2.37421,13500000.0
2006-10-31 12:59:00,2.37431,2.37441,2.37386,2.37413,45900000.0
2006-10-31 13:00:00,2.37419,2.37419,2.37329,2.37373,51400000.0
2006-10-31 13:01:00,2.37402,2.37402,2.37306,2.37306,30800000.0
2006-10-31 13:02:00,2.37293,2.3737,2.37277,2.3737,72699998.0
2006-10-31 13:03:00,2.37367,2.37432,2.37367,2.37399,40700000.0
2006-10-31 13:04:00,2.37381,2.37381,2.37347,2.3737,14600000.0
2006-10-31 13:05:00,2.37386,2.37386,2.37352,2.37375,32400000.0
2006-10-31 13:06:00,2.37399,2.37399,2.37362,2.37379,46700001.0
2006-10-31 13:07:00,2.37399,2.37409,2.37373,2.374,70400000.0
2006-10-31 13:08:00,2.37415,2.37423,2.37386,2.37405,27800000.0
2006-10-31 13:09:00,2.37387,2.37387,2.37368,2.3738,24400000.0
2006-10-31 13:10:00,2.37377,2.37401,2.37358,2.37386,32500000.0
2006-10-31 13:11:00,2.37394,2.37394,2.37365,2.37385,34700000.0
2006-10-31 13:12:00,2.37396,2.37411,2.37395,2.37397,28400000.0
2006-10-31 13:13:00,2.37412,2.37424,2.374,2.37411,34200000.0
2006-10-31 13:14:00,2.37403,2.3742,2.37397,2.37415,58100000.0
2006-10-31 13:15:00,2.37419,2.37433,2.37409,2.37415,46300000.0
2006-10-31 13:16:00,2.37391,2.37425,2.37388,2.37398,25000000.0
2006-10-31 13:17:00,2.37411,2.37439,2.37411,2.37422,33300000.0
2006-10-31 13:18:00,2.3742,2.37427,2.37396,2.374,37100000.0
2006-10-31 13:19:00,2.37399,2.37441,2.37387,2.37441,13400000.0
2006-10-31 13:20:00,2.37467,2.37522,2.37467,2.37522,23000000.0
2006-10-31 13:21:00,2.3754,2.37548,2.37506,2.37535,30300000.0
2006-10-31 13:22:00,2.37542,2.37564,2.37542,2.37561,20200000.0
2006-10-31 13:23:00,2.3754,2.3754,2.37518,2.3752,35799999.0
2006-10-31 13:24:00,2.37523,2.37549,2.37523,2.37536,28900000.0
2006-10-31 13:25:00,2.37528,2.37528,2.37495,2.37511,25000000.0
2006-10-31 13:26:00,2.37507,2.37513,2.37491,2.37502,31800000.0
2006-10-31 13:27:00,2.37509,2.37512,2.37482,2.37497,29300000.0
2006-10-31 13:28:00,2.37495,2.37513,2.37489,2.37494,46000000.0
2006-10-31 13:29:00,2.3749,2.3749,2.37472,2.37478,36000000.0
2006-10-31 13:30:00,2.37471,2.37478,2.3746,2.37478,35800000.0
2006-10-31 13:31:00,2.37466,2.37486,2.37465,2.37478,36200000.0
2006-10-31 13:32:00,2.3747,2.37473,2.37451,2.37453,42900000.0
2006-10-31 13:33:00,2.37453,2.37507,2.37453,2.37493,36900000.0
2006-10-31 13:34:00,2.37496,2.37513,2.3749,2.3749,44000000.0
2006-10-31 13:35:00,2.37484,2.37484,2.3746,2.37465,40800000.0
2006-10-31 13:36:00,2.37465,2.3748,2.37454,2.37471,47400000.0
2006-10-31 13:37:00,2.37451,2.37452,2.37451,2.37452,11100000.0
2006-10-31 13:38:00,2.37465,2.37477,2.37448,2.37463,34600000.0
2006-10-31 13:39:00,2.37459,2.37486,2.37459,2.37468,33800000.0
2006-10-31 13:40:00,2.37464,2.37479,2.37463,2.37477,39400001.0
2006-10-31 13:41:00,2.37486,2.37506,2.37486,2.3749,27000000.0
2006-10-31 13:42:00,2.37483,2.37501,2.37471,2.37501,31000000.0
2006-10-31 13:43:00,2.37485,2.37516,2.37485,2.37502,33000000.0
2006-10-31 13:44:00,2.37512,2.37513,2.37485,2.37493,27200000.0
2006-10-31 13:45:00,2.37521,2.37536,2.37515,2.3752,27000000.0
2006-10-31 13:46:00,2.37548,2.37593,2.37548,2.37593,46400000.0
2006-10-31 13:47:00,2.37607,2.37631,2.37607,2.37625,47600000.0
2006-10-31 13:48:00,2.37625,2.37649,2.37625,2.37629,52600000.0
2006-10-31 13:49:00,2.37633,2.37633,2.37602,2.37604,24600000.0
2006-10-31 13:50:00,2.3761,2.37621,2.37577,2.37595,36400000.0
2006-10-31 13:51:00,2.37612,2.37624,2.37607,2.37614,29200000.0
2006-10-31 13:52:00,2.37632,2.37632,2.37584,2.37617,37800000.0
2006-10-31 13:53:00,2.37594,2.37602,2.3757,2.37584,44700000.0
2006-10-31 13:54:00,2.37572,2.37595,2.37572,2.37595,25900000.0
2006-10-31 13:55:00,2.37567,2.37567,2.37527,2.37542,31100000.0
2006-10-31 13:56:00,2.37547,2.3756,2.37547,2.37558,31200000.0
2006-10-31 13:57:00,2.37573,2.37573,2.37551,2.37566,15300000.0
2006-10-31 13:58:00,2.37562,2.37576,2.37553,2.37565,32600000.0
2006-10-31 13:59:00,2.37552,2.37557,2.37522,2.37522,19200000.0
2006-10-31 14:00:00,2.37509,2.37511,2.37483,2.37511,36600000.0
2006-10-31 14:01:00,2.37502,2.37502,2.37473,2.37477,25800000.0
2006-10-31 14:02:00,2.3746,2.37476,2.37454,2.37455,34800000.0
2006-10-31 14:03:00,2.37456,2.37466,2.37438,2.37466,33200000.0
2006-10-31 14:04:00,2.3748,2.37488,2.37474,2.37488,24400000.0
2006-10-31 14:05:00,2.37468,2.37486,2.37453,2.37477,50800000.0
2006-10-31 14:06:00,2.3748,2.37493,2.37473,2.37473,30600000.0
2006-10-31 14:07:00,2.37458,2.3747,2.37436,2.3747,38500000.0
2006-10-31 14:08:00,2.37485,2.3749,2.37458,2.37458,48000000.0
2006-10-31 14:09:00,2.37465,2.37484,2.3746,2.37484,34800000.0
2006-10-31 14:10:00,2.37473,2.37511,2.37467,2.37486,54200000.0
2006-10-31 14:11:00,2.37486,2.37494,2.37463,2.37477,31400000.0
2006-10-31 14:12:00,2.3751,2.3751,2.37483,2.37486,36000000.0
2006-10-31 14:13:00,2.3749,2.37497,2.37461,2.37462,33700000.0
2006-10-31 14:14:00,2.3748,2.37487,2.3746,2.37475,22400000.0
2006-10-31 14:15:00,2.37472,2.37519,2.37472,2.37515,51500000.0
2006-10-31 14:16:00,2.37492,2.37492,2.37474,2.37487,18800000.0
2006-10-31 14:17:00,2.37479,2.37491,2.37465,2.37465,34500000.0
2006-10-31 14:18:00,2.37488,2.375,2.3746,2.37493,32800000.0
2006-10-31 14:19:00,2.37504,2.37535,2.37497,2.37498,57300000.0
2006-10-31 14:20:00,2.37513,2.37558,2.37513,2.37554,61500000.0
2006-10-31 14:21:00,2.37541,2.3756,2.3752,2.3756,45900000.0
2006-10-31 14:22:00,2.37567,2.37567,2.37539,2.37543,46100000.0
2006-10-31 14:23:00,2.37536,2.37552,2.37532,2.37546,31700000.0
2006-10-31 14:24:00,2.37535,2.3754,2.3753,2.37532,33200000.0
2006-10-31 14:25:00,2.37524,2.37551,2.37524,2.37537,22200000.0
2006-10-31 14:26:00,2.37524,2.37532,2.37509,2.37525,43900000.0
2006-10-31 14:27:00,2.3753,2.37539,2.37517,2.37538,31200000.0
2006-10-31 14:28:00,2.37527,2.37542,2.37527,2.37541,28500000.0
2006-10-31 14:29:00,2.37546,2.37546,2.37532,2.37532,27300000.0
2006-10-31 14:30:00,2.37537,2.37554,2.37525,2.37525,51400000.0
2006-10-31 14:31:00,2.37534,2.3755,2.37534,2.37548,21200000.0
2006-10-31 14:32:00,2.37529,2.37541,2.37518,2.37538,26600000.0
2006-10-31 14:33:00,2.37525,2.37525,2.37498,2.3751,36900000.0
2006-10-31 14:34:00,2.37527,2.37533,2.37521,2.37528,34400000.0
2006-10-31 14:35:00,2.37501,2.37544,2.37497,2.37521,22700000.0
2006-10-31 14:36:00,2.37524,2.37539,2.37509,2.37531,66500000.0
2006-10-31 14:37:00,2.3752,2.37542,2.37519,2.37529,34400000.0
2006-10-31 14:38:00,2.3751,2.3754,2.37502,2.37502,33300000.0
2006-10-31 14:39:00,2.375,2.37535,2.3749,2.37493,25300000.0
2006-10-31 14:40:00,2.37503,2.37526,2.37497,2.37526,45300000.0
2006-10-31 14:41:00,2.37515,2.37546,2.37515,2.37546,48600000.0
2006-10-31 14:42:00,2.37536,2.37585,2.37535,2.37585,36500000.0
2006-10-31 14:43:00,2.37609,2.37616,2.3758,2.37609,55700000.0
2006-10-31 14:44:00,2.37618,2.37619,2.37595,2.37619,23600000.0
2006-10-31 14:45:00,2.37612,2.37612,2.37576,2.37611,57300000.0
2006-10-31 14:46:00,2.37618,2.3763,2.37614,2.37614,35700000.0
2006-10-31 14:47:00,2.37621,2.37633,2.3759,2.37603,31000000.0
2006-10-31 14:48:00,2.3762,2.37657,2.3762,2.37657,27000000.0
2006-10-31 14:49:00,2.37678,2.37678,2.37657,2.37661,20200000.0
2006-10-31 14:50:00,2.37635,2.37639,2.37616,2.37639,28200000.0
2006-10-31 14:51:00,2.37622,2.37622,2.37588,2.37588,30700000.0
2006-10-31 14:52:00,2.37615,2.37618,2.37597,2.3761,40300000.0
2006-10-31 14:53:00,2.37593,2.37624,2.37587,2.37624,55100000.0
2006-10-31 14:54:00,2.37615,2.37635,2.37605,2.37624,49400000.0
2006-10-31 14:55:00,2.37613,2.37644,2.37604,2.37626,45500000.0
2006-10-31 14:56:00,2.37626,2.37637,2.37623,2.37636,22100000.0
2006-10-31 14:57:00,2.3763,2.37638,2.37617,2.3762,40000000.0
2006-10-31 14:58:00,2.37636,2.37671,2.37636,2.37656,37200000.0
2006-10-31 14:59:00,2.37658,2.37667,2.37658,2.37667,43100000.0
2006-10-31 15:00:00,2.37666,2.37666,2.37621,2.37641,48700000.0
2006-10-31 15:01:00,2.37632,2.37632,2.37595,2.37608,48200000.0
2006-10-31 15:02:00,2.37624,2.37634,2.37597,2.37632,41300000.0
2006-10-31 15:03:00,2.37658,2.3767,2.37636,2.37662,34000000.0
2006-10-31 15:04:00,2.37657,2.37661,2.37631,2.37635,39600000.0
2006-10-31 15:05:00,2.37642,2.37646,2.37619,2.37619,56800000.0
2006-10-31 15:06:00,2.3761,2.37653,2.37607,2.37653,47000000.0
2006-10-31 15:07:00,2.37642,2.37642,2.3762,2.37628,37900001.0
2006-10-31 15:08:00,2.37637,2.37637,2.37611,2.37618,20300000.0
2006-10-31 15:09:00,2.3765,2.37657,2.37622,2.37636,28800000.0
2006-10-31 15:10:00,2.37637,2.37637,2.37611,2.37625,33800000.0
2006-10-31 15:11:00,2.37618,2.37625,2.3761,2.3761,27900000.0
2006-10-31 15:12:00,2.37612,2.37638,2.37612,2.37625,35900000.0
2006-10-31 15:13:00,2.3766,2.3766,2.37622,2.37629,31300000.0
2006-10-31 15:14:00,2.3765,2.3765,2.37612,2.37636,23500000.0
2006-10-31 15:15:00,2.37657,2.37657,2.3762,2.37621,29800000.0
2006-10-31 15:16:00,2.37632,2.37666,2.37632,2.37653,35400000.0
2006-10-31 15:17:00,2.37665,2.37669,2.37654,2.3766,38100000.0
2006-10-31 15:18:00,2.37658,2.37677,2.37647,2.37677,30100000.0
2006-10-31 15:19:00,2.37671,2.37674,2.37661,2.37663,51000000.0
2006-10-31 15:20:00,2.37665,2.37681,2.37647,2.37667,21200000.0
2006-10-31 15:21:00,2.37671,2.37671,2.37638,2.37657,32900000.0
2006-10-31 15:22:00,2.37651,2.37674,2.37651,2.37671,30900000.0
2006-10-31 15:23:00,2.37631,2.37647,2.37615,2.37615,23700000.0
2006-10-31 15:24:00,2.37611,2.37627,2.37611,2.37621,40100000.0
2006-10-31 15:25:00,2.37611,2.3764,2.37611,2.3764,30100000.0
2006-10-31 15:26:00,2.37635,2.37635,2.37588,2.376,45800000.0
2006-10-31 15:27:00,2.37586,2.37594,2.37563,2.37588,32300000.0
2006-10-31 15:28:00,2.37586,2.37591,2.37568,2.37573,38600000.0
2006-10-31 15:29:00,2.37546,2.37552,2.37511,2.37513,25400000.0
2006-10-31 15:30:00,2.37524,2.37591,2.37524,2.37586,28000000.0
2006-10-31 15:31:00,2.37596,2.37596,2.37559,2.37579,31900000.0
2006-10-31 15:32:00,2.37589,2.3759,2.37551,2.37583,25600000.0
2006-10-31 15:33:00,2.37562,2.376,2.37562,2.37596,12000000.0
2006-10-31 15:34:00,2.37579,2.37579,2.37532,2.37532,24500000.0
2006-10-31 15:35:00,2.37522,2.37544,2.37514,2.3754,45700000.0
2006-10-31 15:36:00,2.37535,2.37574,2.37535,2.37553,53100000.0
2006-10-31 15:37:00,2.37578,2.37578,2.37507,2.37508,37100000.0
2006-10-31 15:38:00,2.37533,2.37536,2.37503,2.3753,54900000.0
2006-10-31 15:39:00,2.37538,2.37538,2.37487,2.37502,38700000.0
2006-10-31 15:40:00,2.3752,2.3753,2.37498,2.37514,37700000.0
2006-10-31 15:41:00,2.3751,2.37517,2.37504,2.37511,38800000.0
2006-10-31 15:42:00,2.37503,2.37536,2.37502,2.37523,30500000.0
2006-10-31 15:43:00,2.37498,2.37522,2.37491,2.37522,39400000.0
2006-10-31 15:44:00,2.37509,2.37528,2.37507,2.37507,41500000.0
2006-10-31 15:45:00,2.37505,2.37521,2.37491,2.37496,49800000.0
2006-10-31 15:46:00,2.37501,2.37534,2.37501,2.37514,21000000.0
2006-10-31 15:47:00,2.37514,2.37538,2.37495,2.37495,33500000.0
2006-10-31 15:48:00,2.37502,2.37502,2.37486,2.37486,47600000.0
2006-10-31 15:49:00,2.37522,2.37527,2.37499,2.37527,74500000.0
2006-10-31 15:50:00,2.37527,2.37561,2.37523,2.37525,40400000.0
2006-10-31 15:51:00,2.37531,2.37544,2.3753,2.37532,57300000.0
2006-10-31 15:52:00,2.37526,2.37545,2.37518,2.37545,19600000.0
2006-10-31 15:53:00,2.37517,2.37537,2.37517,2.37525,36400000.0
2006-10-31 15:54:00,2.37516,2.37529,2.37503,2.3752,39300001.0
2006-10-31 15:55:00,2.37524,2.37542,2.37524,2.37533,35500000.0
2006-10-31 15:56:00,2.37537,2.37558,2.37524,2.37535,51600000.0
2006-10-31 15:57:00,2.37544,2.37544,2.37522,2.37531,55200000.0
2006-10-31 15:58:00,2.37539,2.37555,2.37539,2.37555,50300000.0
2006-10-31 15:59:00,2.37551,2.37551,2.37536,2.37541,44400001.0
2006-10-31 16:00:00,2.37537,2.37555,2.3753,2.37541,64300000.0
2006-10-31 16:01:00,2.37529,2.3756,2.37524,2.3756,50900000.0
2006-10-31 16:02:00,2.37568,2.3758,2.37549,2.37549,19200000.0
2006-10-31 16:03:00,2.37559,2.37569,2.37537,2.37555,32100000.0
2006-10-31 16:04:00,2.37545,2.3757,2.37532,2.37555,38899999.0
2006-10-31 16:05:00,2.37559,2.37577,2.37558,2.37568,23700000.0
2006-10-31 16:06:00,2.37547,2.3758,2.37547,2.37571,35900000.0
2006-10-31 16:07:00,2.37559,2.37561,2.37542,2.3755,38000000.0
2006-10-31 16:08:00,2.37537,2.3755,2.37528,2.37533,23400000.0
2006-10-31 16:09:00,2.37532,2.37545,2.37526,2.37539,24400000.0
2006-10-31 16:10:00,2.37539,2.3755,2.3752,2.37529,16200000.0
2006-10-31 16:11:00,2.3754,2.37551,2.37512,2.37532,32900000.0
2006-10-31 16:12:00,2.3752,2.37549,2.3752,2.37536,70199999.0
2006-10-31 16:13:00,2.37543,2.3757,2.37541,2.37568,35000000.0
2006-10-31 16:14:00,2.37606,2.37606,2.37544,2.37547,36700000.0
2006-10-31 16:15:00,2.37558,2.3757,2.37551,2.3757,60300001.0
2006-10-31 16:16:00,2.37558,2.37564,2.37547,2.3756,24400000.0
2006-10-31 16:17:00,2.37551,2.37552,2.37529,2.37551,39500000.0
2006-10-31 16:18:00,2.3756,2.37564,2.37546,2.37557,29600000.0
2006-10-31 16:19:00,2.37562,2.37593,2.37559,2.3758,40700000.0
2006-10-31 16:20:00,2.3758,2.3758,2.37555,2.37562,26200000.0
2006-10-31 16:21:00,2.37562,2.37566,2.37551,2.37563,24200000.0
2006-10-31 16:22:00,2.37574,2.37595,2.37564,2.37573,72900000.0
2006-10-31 16:23:00,2.37559,2.37585,2.37557,2.37569,32000000.0
2006-10-31 16:24:00,2.37564,2.37577,2.3754,2.37543,37100000.0
2006-10-31 16:25:00,2.37556,2.37556,2.3753,2.37551,24600000.0
2006-10-31 16:26:00,2.3756,2.37565,2.3754,2.37555,46700000.0
2006-10-31 16:27:00,2.37553,2.37575,2.37547,2.37561,56100000.0
2006-10-31 16:28:00,2.37569,2.37569,2.37542,2.37542,34600000.0
2006-10-31 16:29:00,2.37523,2.37554,2.37523,2.37554,18800000.0
2006-10-31 16:30:00,2.37541,2.37571,2.3754,2.37548,26300000.0
2006-10-31 16:31:00,2.37546,2.37563,2.37539,2.3754,27000000.0
2006-10-31 16:32:00,2.37559,2.37572,2.37552,2.37552,28000000.0
2006-10-31 16:33:00,2.37554,2.37569,2.37554,2.37567,22800000.0
2006-10-31 16:34:00,2.37545,2.3758,2.37543,2.37573,51000000.0
2006-10-31 16:35:00,2.37551,2.37574,2.37549,2.37569,45100000.0
2006-10-31 16:36:00,2.37551,2.37563,2.37543,2.37562,53300000.0
2006-10-31 16:37:00,2.3755,2.3755,2.37539,2.37539,20800000.0
2006-10-31 16:38:00,2.37521,2.37542,2.37519,2.37522,66700000.0
2006-10-31 16:39:00,2.37543,2.37561,2.37543,2.3755,44200000.0
2006-10-31 16:40:00,2.37563,2.37563,2.37538,2.37553,43900000.0
2006-10-31 16:41:00,2.37546,2.37546,2.37523,2.37545,46400000.0
2006-10-31 16:42:00,2.37544,2.3755,2.37529,2.3754,20900000.0
2006-10-31 16:43:00,2.37552,2.37576,2.37537,2.37576,42600000.0
2006-10-31 16:44:00,2.37554,2.37581,2.37549,2.37562,42700000.0
2006-10-31 16:45:00,2.37559,2.3758,2.37556,2.3758,42700000.0
2006-10-31 16:46:00,2.37578,2.37578,2.37557,2.37557,46400000.0
2006-10-31 16:47:00,2.37548,2.37564,2.37531,2.37546,63700000.0
2006-10-31 16:48:00,2.3754,2.37557,2.3754,2.37544,32800000.0
2006-10-31 16:49:00,2.37565,2.37578,2.37547,2.37558,48500000.0
2006-10-31 16:50:00,2.37552,2.37587,2.37548,2.37574,68200000.0
2006-10-31 16:51:00,2.37566,2.37582,2.37549,2.3756,36800000.0
2006-10-31 16:52:00,2.3755,2.37575,2.37541,2.37575,55900000.0
2006-10-31 16:53:00,2.3758,2.37582,2.37563,2.3757,32800000.0
2006-10-31 16:54:00,2.37569,2.37578,2.37561,2.37575,39900000.0
2006-10-31 16:55:00,2.37572,2.37602,2.37565,2.37565,25900000.0
2006-10-31 16:56:00,2.37551,2.37574,2.37551,2.37568,36100000.0
2006-10-31 16:57:00,2.37548,2.37555,2.37516,2.37518,36000000.0
2006-10-31 16:58:00,2.37508,2.37508,2.37471,2.37484,29500000.0
2006-10-31 16:59:00,2.37471,2.37495,2.37451,2.37477,32600000.0
2006-10-31 17:00:00,2.37428,2.37481,2.37397,2.37433,46500000.0
2006-10-31 17:01:00,2.37464,2.37464,2.3737,2.37373,28600000.0
2006-10-31 17:02:00,2.37362,2.37376,2.37349,2.37365,35800000.0
2006-10-31 17:03:00,2.37368,2.37368,2.37287,2.37319,31600000.0
2006-10-31 17:04:00,2.37312,2.37331,2.37307,2.37331,12000000.0
2006-10-31 17:05:00,2.37319,2.37319,2.37273,2.37305,27500000.0
2006-10-31 17:06:00,2.37282,2.37282,2.37194,2.37194,36700000.0
2006-10-31 17:07:00,2.37184,2.37184,2.37079,2.37088,33300000.0
2006-10-31 17:08:00,2.37094,2.37102,2.37054,2.37083,35700000.0
2006-10-31 17:09:00,2.37076,2.3718,2.37076,2.37167,36100000.0
2006-10-31 17:10:00,2.37166,2.37166,2.37095,2.371,18100000.0
2006-10-31 17:11:00,2.37088,2.3717,2.37087,2.37163,36100000.0
2006-10-31 17:12:00,2.37172,2.37177,2.37146,2.37177,51200000.0
2006-10-31 17:13:00,2.37193,2.37193,2.37177,2.37183,65400000.0
2006-10-31 17:14:00,2.37209,2.37281,2.37209,2.37281,20600000.0
2006-10-31 17:15:00,2.37259,2.37266,2.37228,2.37242,37400000.0
2006-10-31 17:16:00,2.37228,2.37246,2.37205,2.37205,30500000.0
2006-10-31 17:17:00,2.37191,2.37191,2.37134,2.37145,28000000.0
2006-10-31 17:18:00,2.37146,2.37166,2.3713,2.37135,51700000.0
2006-10-31 17:19:00,2.37146,2.37155,2.37131,2.37143,31900000.0
2006-10-31 17:20:00,2.37154,2.37158,2.37111,2.37131,33100000.0
2006-10-31 17:21:00,2.37126,2.37158,2.37118,2.3714,48200000.0
2006-10-31 17:22:00,2.37121,2.37146,2.37119,2.37126,21700000.0
2006-10-31 17:23:00,2.3711,2.3711,2.37047,2.37047,20400000.0
2006-10-31 17:24:00,2.37042,2.37072,2.37042,2.37052,37700000.0
2006-10-31 17:25:00,2.37026,2.37053,2.3701,2.3701,34600000.0
2006-10-31 17:26:00,2.37007,2.37047,2.36994,2.37043,44700000.0
2006-10-31 17:27:00,2.37055,2.3706,2.37023,2.37042,38700000.0
2006-10-31 17:28:00,2.37039,2.37039,2.36998,2.37004,38400000.0
2006-10-31 17:29:00,2.37003,2.37025,2.36997,2.36997,37800000.0
2006-10-31 17:30:00,2.36945,2.36966,2.369,2.36903,37900000.0
2006-10-31 17:31:00,2.36923,2.36987,2.36908,2.36987,49100000.0
2006-10-31 17:32:00,2.37015,2.37081,2.37012,2.37081,43200000.0
2006-10-31 17:33:00,2.3715,2.37174,2.37116,2.37164,42700000.0
2006-10-31 17:34:00,2.37172,2.37182,2.37158,2.3718,45400000.0
2006-10-31 17:35:00,2.37178,2.37178,2.37126,2.37126,18200000.0
2006-10-31 17:36:00,2.37117,2.37142,2.37102,2.3711,50600000.0
2006-10-31 17:37:00,2.37101,2.37137,2.371,2.37111,28500000.0
2006-10-31 17:38:00,2.37098,2.37137,2.37094,2.37127,46100000.0
2006-10-31 17:39:00,2.37131,2.37153,2.37105,2.37153,29100000.0
2006-10-31 17:40:00,2.37177,2.3721,2.37167,2.3721,10300000.0
2006-10-31 17:41:00,2.37184,2.372,2.37168,2.37175,21100000.0
2006-10-31 17:42:00,2.37184,2.37208,2.37172,2.37202,63700000.0
2006-10-31 17:43:00,2.37209,2.37225,2.37185,2.37185,41200000.0
2006-10-31 17:44:00,2.37184,2.37194,2.37158,2.37173,48900000.0
2006-10-31 17:45:00,2.37176,2.37212,2.37176,2.37204,49700001.0
2006-10-31 17:46:00,2.37188,2.37214,2.3718,2.37206,18400000.0
2006-10-31 17:47:00,2.37161,2.37191,2.37149,2.37191,53000000.0
2006-10-31 17:48:00,2.37149,2.37174,2.37137,2.37157,35900000.0
2006-10-31 17:49:00,2.37157,2.37173,2.37119,2.37119,8500000.0
2006-10-31 17:50:00,2.37124,2.37138,2.3709,2.3712,40500000.0
2006-10-31 17:51:00,2.37132,2.37142,2.37113,2.37132,27400000.0
2006-10-31 17:52:00,2.37125,2.3717,2.37125,2.3717,29800000.0
2006-10-31 17:53:00,2.37131,2.37173,2.37126,2.37159,37800000.0
2006-10-31 17:54:00,2.37139,2.37183,2.37139,2.37169,39600000.0
2006-10-31 17:55:00,2.37175,2.37219,2.37175,2.37215,12000000.0
2006-10-31 17:56:00,2.37229,2.37229,2.37195,2.37195,20000000.0
2006-10-31 17:57:00,2.3718,2.37205,2.37163,2.37205,17900000.0
2006-10-31 17:58:00,2.37235,2.37236,2.37154,2.37154,32400000.0
2006-10-31 17:59:00,2.37129,2.37185,2.37129,2.37184,23100000.0
2006-10-31 18:00:00,2.37203,2.37215,2.37175,2.37175,48800000.0
2006-10-31 18:01:00,2.3717,2.37197,2.37155,2.37155,314000000.0
2006-10-31 18:02:00,2.37165,2.37166,2.37119,2.37121,358600000.0
2006-10-31 18:03:00,2.37116,2.37161,2.37106,2.37146,410800000.0
2006-10-31 18:04:00,2.37153,2.37192,2.37135,2.37177,290900000.0
2006-10-31 18:05:00,2.37191,2.37212,2.37175,2.37187,193400000.0
2006-10-31 18:06:00,2.37191,2.37219,2.37172,2.37193,416000000.0
2006-10-31 18:07:00,2.37192,2.37216,2.37182,2.37213,414699999.0
2006-10-31 18:08:00,2.37196,2.37221,2.37162,2.3718,391500000.0
2006-10-31 18:09:00,2.37186,2.37186,2.37139,2.37168,252100000.0
2006-10-31 18:10:00,2.37159,2.37167,2.37132,2.37136,283200000.0
2006-10-31 18:11:00,2.37145,2.37169,2.37123,2.37123,219400000.0
2006-10-31 18:12:00,2.37103,2.3716,2.37103,2.37134,184700000.0
2006-10-31 18:13:00,2.37123,2.37194,2.37123,2.37194,127700000.0
2006-10-31 18:14:00,2.37212,2.3722,2.37167,2.37167,337100000.0
2006-10-31 18:15:00,2.37158,2.37184,2.37157,2.37165,337900000.0
2006-10-31 18:16:00,2.37154,2.37177,2.37142,2.37142,313900001.0
2006-10-31 18:17:00,2.37143,2.37174,2.37126,2.37126,224600000.0
2006-10-31 18:18:00,2.3714,2.37142,2.37113,2.37117,160300000.0
2006-10-31 18:19:00,2.37119,2.37151,2.37114,2.3715,280300000.0
2006-10-31 18:20:00,2.3716,2.37191,2.37156,2.37163,147700000.0
2006-10-31 18:21:00,2.3716,2.3716,2.37118,2.3715,222700000.0
2006-10-31 18:22:00,2.37157,2.37173,2.37132,2.37153,247600000.0
2006-10-31 18:23:00,2.37148,2.37172,2.37115,2.37158,310600000.0
2006-10-31 18:24:00,2.37159,2.37175,2.37132,2.37149,335400000.0
2006-10-31 18:25:00,2.37142,2.37158,2.37105,2.37128,282900000.0
2006-10-31 18:26:00,2.37134,2.37157,2.37118,2.37134,390799999.0
2006-10-31 18:27:00,2.37129,2.37161,2.37121,2.37138,321200001.0
2006-10-31 18:28:00,2.37133,2.37151,2.37115,2.37136,211400000.0
2006-10-31 18:29:00,2.37135,2.37178,2.37135,2.37148,194200000.0
2006-10-31 18:30:00,2.37142,2.37179,2.37142,2.37167,272899999.0
2006-10-31 18:31:00,2.37181,2.372,2.37128,2.37147,174700000.0
2006-10-31 18:32:00,2.37133,2.37133,2.37078,2.37078,136200001.0
2006-10-31 18:33:00,2.37069,2.37097,2.37033,2.37045,296700000.0
2006-10-31 18:34:00,2.37034,2.37034,2.36991,2.36993,448400000.0
2006-10-31 18:35:00,2.36992,2.36992,2.36962,2.36962,138500000.0
2006-10-31 18:36:00,2.36968,2.37001,2.36948,2.36985,108500000.0
2006-10-31 18:37:00,2.37001,2.37031,2.36996,2.37006,79800000.0
2006-10-31 18:38:00,2.3701,2.37031,2.37003,2.37015,106800000.0
2006-10-31 18:39:00,2.37028,2.37064,2.37028,2.37063,195700000.0
2006-10-31 18:40:00,2.37062,2.37066,2.37032,2.37049,191900000.0
2006-10-31 18:41:00,2.37055,2.37091,2.37045,2.37077,154700000.0
2006-10-31 18:42:00,2.37093,2.37109,2.37078,2.37084,141400000.0
2006-10-31 18:43:00,2.37062,2.3707,2.37052,2.37063,87000000.0
2006-10-31 18:44:00,2.3708,2.3709,2.37064,2.37064,156600000.0
2006-10-31 18:45:00,2.37041,2.3707,2.37034,2.37035,88400000.0
2006-10-31 18:46:00,2.3703,2.37039,2.37017,2.37034,53000000.0
2006-10-31 18:47:00,2.37022,2.37073,2.37022,2.37073,49000000.0
2006-10-31 18:48:00,2.37051,2.37051,2.37011,2.37034,72600000.0
2006-10-31 18:49:00,2.37042,2.37055,2.37019,2.37055,19800000.0
2006-10-31 18:50:00,2.37052,2.37057,2.37025,2.37028,43900000.0
2006-10-31 18:51:00,2.37022,2.37073,2.37022,2.37056,195400000.0
2006-10-31 18:52:00,2.37059,2.37083,2.37043,2.37065,158900000.0
2006-10-31 18:53:00,2.37075,2.37121,2.37075,2.37094,145199999.0
2006-10-31 18:54:00,2.37096,2.37119,2.37096,2.3711,108200000.0
2006-10-31 18:55:00,2.37112,2.37136,2.37111,2.37112,159600000.0
2006-10-31 18:56:00,2.37093,2.37104,2.37059,2.37059,32600000.0
2006-10-31 18:57:00,2.37057,2.37076,2.37042,2.37042,47300000.0
2006-10-31 18:58:00,2.37032,2.3705,2.37024,2.37041,285100000.0
2006-10-31 18:59:00,2.37046,2.37061,2.37036,2.37048,219300000.0
2006-10-31 19:00:00,2.37049,2.37063,2.37044,2.37063,81200000.0
2006-10-31 19:01:00,2.37031,2.37031,2.37,2.37003,17700000.0
2006-10-31 19:02:00,2.37012,2.37037,2.37007,2.37007,185200000.0
2006-10-31 19:03:00,2.37006,2.37023,2.36974,2.36974,99100000.0
2006-10-31 19:04:00,2.36977,2.36978,2.36968,2.36969,32300000.0
2006-10-31 19:05:00,2.36958,2.36958,2.36922,2.36938,39200000.0
2006-10-31 19:06:00,2.36935,2.36948,2.36911,2.36918,259100000.0
2006-10-31 19:07:00,2.36926,2.3695,2.36924,2.3695,114200000.0
2006-10-31 19:08:00,2.36952,2.36952,2.36918,2.3694,247099998.0
2006-10-31 19:09:00,2.36934,2.36987,2.36934,2.36962,143100000.0
2006-10-31 19:10:00,2.36959,2.36975,2.36947,2.36966,75200000.0
2006-10-31 19:11:00,2.3695,2.36973,2.36913,2.36945,65800000.0
2006-10-31 19:12:00,2.36953,2.36975,2.36951,2.36975,30000000.0
2006-10-31 19:13:00,2.36975,2.36987,2.36956,2.36958,113200000.0
2006-10-31 19:14:00,2.36958,2.36961,2.36949,2.3696,115700000.0
2006-10-31 19:15:00,2.36962,2.36996,2.36958,2.36973,109100000.0
2006-10-31 19:16:00,2.36959,2.36982,2.36958,2.36976,31100000.0
2006-10-31 19:17:00,2.36975,2.36975,2.36953,2.36964,76600000.0
2006-10-31 19:18:00,2.36958,2.36988,2.36958,2.36972,123300001.0
2006-10-31 19:19:00,2.36972,2.37007,2.36959,2.36982,105100000.0
2006-10-31 19:20:00,2.36995,2.37001,2.36974,2.36993,153600000.0
2006-10-31 19:21:00,2.36992,2.37002,2.36979,2.36995,94400000.0
2006-10-31 19:22:00,2.36993,2.37008,2.36975,2.37006,81500000.0
2006-10-31 19:23:00,2.37001,2.37015,2.36974,2.36977,137900000.0
2006-10-31 19:24:00,2.36975,2.37004,2.3695,2.37004,56400000.0
2006-10-31 19:25:00,2.37009,2.37024,2.36983,2.37024,66100000.0
2006-10-31 19:26:00,2.37034,2.37062,2.37034,2.3706,150900000.0
2006-10-31 19:27:00,2.37044,2.37082,2.37044,2.37052,123700000.0
2006-10-31 19:28:00,2.37053,2.37058,2.37031,2.37044,94800000.0
2006-10-31 19:29:00,2.37014,2.37027,2.37008,2.37021,105500001.0
2006-10-31 19:30:00,2.3702,2.3702,2.36971,2.36971,236199999.0
2006-10-31 19:31:00,2.36961,2.36961,2.36924,2.36959,50600000.0
2006-10-31 19:32:00,2.36965,2.36991,2.36965,2.36988,144799999.0
2006-10-31 19:33:00,2.36989,2.36993,2.36972,2.36981,57600000.0
2006-10-31 19:34:00,2.36999,2.37014,2.36996,2.37001,90800000.0
2006-10-31 19:35:00,2.37014,2.3703,2.37008,2.37024,119800001.0
2006-10-31 19:36:00,2.37021,2.37026,2.37,2.37002,185000000.0
2006-10-31 19:37:00,2.36997,2.36999,2.36981,2.36987,45400000.0
2006-10-31 19:38:00,2.36988,2.37011,2.36988,2.37009,42600000.0
2006-10-31 19:39:00,2.37004,2.37004,2.36991,2.36993,54000000.0
2006-10-31 19:40:00,2.36987,2.37007,2.36968,2.37006,92100000.0
2006-10-31 19:41:00,2.37003,2.37005,2.3698,2.36982,102100000.0
2006-10-31 19:42:00,2.36999,2.37041,2.36999,2.3703,83200000.0
2006-10-31 19:43:00,2.37032,2.3704,2.37016,2.3704,51499999.0
2006-10-31 19:44:00,2.37022,2.37026,2.37008,2.37018,104600000.0
2006-10-31 19:45:00,2.37019,2.37054,2.37019,2.37054,55100000.0
2006-10-31 19:46:00,2.37067,2.37067,2.37024,2.37041,118400000.0
2006-10-31 19:47:00,2.37025,2.37031,2.37012,2.37028,31500000.0
2006-10-31 19:48:00,2.37023,2.37046,2.37011,2.37028,82000000.0
2006-10-31 19:49:00,2.37043,2.3705,2.37033,2.37038,97799999.0
2006-10-31 19:50:00,2.37034,2.37034,2.36998,2.36998,37800000.0
2006-10-31 19:51:00,2.36997,2.37021,2.36984,2.3699,92700000.0
2006-10-31 19:52:00,2.36989,2.37012,2.36989,2.37002,83600000.0
2006-10-31 19:53:00,2.36999,2.37011,2.36994,2.36998,33200000.0
2006-10-31 19:54:00,2.37018,2.37018,2.36974,2.36987,77900000.0
2006-10-31 19:55:00,2.3698,2.3698,2.3697,2.3698,35800000.0
2006-10-31 19:56:00,2.36988,2.36992,2.36975,2.36992,48600000.0
2006-10-31 19:57:00,2.36977,2.36989,2.36969,2.36978,102800000.0
2006-10-31 19:58:00,2.36966,2.36974,2.36955,2.36955,117200000.0
2006-10-31 19:59:00,2.36958,2.36974,2.36951,2.36953,108600000.0
2006-10-31 20:00:00,2.36962,2.36997,2.36962,2.36997,72100000.0
2006-10-31 20:01:00,2.37,2.37029,2.36994,2.37022,103500000.0
2006-10-31 20:02:00,2.37009,2.37034,2.37009,2.37017,57200000.0
2006-10-31 20:03:00,2.37023,2.37034,2.37013,2.37027,37399999.0
2006-10-31 20:04:00,2.37022,2.37057,2.3702,2.37057,32200000.0
2006-10-31 20:05:00,2.3703,2.37059,2.37025,2.37044,35700000.0
2006-10-31 20:06:00,2.37052,2.37081,2.37041,2.37041,34000000.0
2006-10-31 20:07:00,2.37055,2.37083,2.37055,2.37083,61900000.0
2006-10-31 20:08:00,2.37078,2.37099,2.37066,2.3707,119800000.0
2006-10-31 20:09:00,2.37065,2.37065,2.37028,2.37034,23800000.0
2006-10-31 20:10:00,2.37047,2.37056,2.37034,2.37056,23400000.0
2006-10-31 20:11:00,2.37053,2.3707,2.37035,2.37039,52200000.0
2006-10-31 20:12:00,2.37039,2.37065,2.37034,2.37039,150700000.0
2006-10-31 20:13:00,2.37026,2.37046,2.37006,2.3702,169200000.0
2006-10-31 20:14:00,2.37025,2.3704,2.37016,2.37016,107400000.0
2006-10-31 20:15:00,2.37018,2.37055,2.37006,2.37053,188400000.0
2006-10-31 20:16:00,2.37052,2.37085,2.37047,2.37047,118800000.0
2006-10-31 20:17:00,2.37042,2.37064,2.37038,2.37055,30200000.0
2006-10-31 20:18:00,2.37048,2.37078,2.37046,2.37054,92200000.0
2006-10-31 20:19:00,2.37056,2.37073,2.37035,2.37035,133500000.0
2006-10-31 20:20:00,2.37022,2.37053,2.36997,2.37039,195800001.0
2006-10-31 20:21:00,2.37043,2.37056,2.37039,2.37047,58000000.0
2006-10-31 20:22:00,2.37045,2.37072,2.37038,2.37072,82800000.0
2006-10-31 20:23:00,2.3707,2.37085,2.37058,2.37063,173600000.0
2006-10-31 20:24:00,2.37049,2.37077,2.37049,2.37077,57300000.0
2006-10-31 20:25:00,2.37072,2.37084,2.37058,2.37081,195700000.0
2006-10-31 20:26:00,2.37081,2.37086,2.37068,2.37086,132000000.0
2006-10-31 20:27:00,2.3709,2.37095,2.37077,2.37088,115800000.0
2006-10-31 20:28:00,2.3707,2.3707,2.37047,2.37058,271100001.0
2006-10-31 20:29:00,2.37075,2.3709,2.37064,2.37075,196800000.0
2006-10-31 20:30:00,2.37072,2.37077,2.37052,2.37061,373600001.0
2006-10-31 20:31:00,2.37063,2.37089,2.37052,2.37061,240900000.0
2006-10-31 20:32:00,2.37083,2.37096,2.37058,2.37096,418999999.0
2006-10-31 20:33:00,2.3709,2.37107,2.37086,2.3709,83100000.0
2006-10-31 20:34:00,2.3709,2.37102,2.37089,2.37092,78700000.0
2006-10-31 20:35:00,2.371,2.37105,2.3709,2.371,49100000.0
2006-10-31 20:36:00,2.37093,2.37093,2.37068,2.37083,47100000.0
2006-10-31 20:37:00,2.37074,2.37097,2.37069,2.37069,117500000.0
2006-10-31 20:38:00,2.37073,2.3709,2.37057,2.3707,146700000.0
2006-10-31 20:39:00,2.37073,2.37083,2.37068,2.37083,140099999.0
2006-10-31 20:40:00,2.37083,2.37104,2.3707,2.37085,173400000.0
2006-10-31 20:41:00,2.3709,2.37094,2.37081,2.37085,134100000.0
2006-10-31 20:42:00,2.37094,2.37107,2.3708,2.37095,55000000.0
2006-10-31 20:43:00,2.37101,2.37101,2.37083,2.37097,105000000.0
2006-10-31 20:44:00,2.37106,2.37143,2.37106,2.37142,175600001.0
2006-10-31 20:45:00,2.37141,2.37142,2.37122,2.37142,46700000.0
2006-10-31 20:46:00,2.37141,2.37169,2.37129,2.37156,53900000.0
2006-10-31 20:47:00,2.37156,2.37166,2.37148,2.37151,149000000.0
2006-10-31 20:48:00,2.37145,2.37145,2.37094,2.37112,202400000.0
2006-10-31 20:49:00,2.37117,2.37117,2.37092,2.37103,117600000.0
2006-10-31 20:50:00,2.37106,2.37128,2.37106,2.37113,159000000.0
2006-10-31 20:51:00,2.37115,2.37124,2.37095,2.37102,78300000.0
2006-10-31 20:52:00,2.37087,2.37105,2.37071,2.37072,163000000.0
2006-10-31 20:53:00,2.37073,2.37094,2.37051,2.37077,169500000.0
2006-10-31 20:54:00,2.37088,2.37106,2.37088,2.37094,130500000.0
2006-10-31 20:55:00,2.37102,2.3712,2.37092,2.37097,21700000.0
2006-10-31 20:56:00,2.37094,2.37123,2.3709,2.3709,258900000.0
2006-10-31 20:57:00,2.37094,2.37148,2.37094,2.37129,342900000.0
2006-10-31 20:58:00,2.37107,2.37131,2.37101,2.37119,208800000.0
2006-10-31 20:59:00,2.37128,2.37147,2.37109,2.37126,231900000.0
2006-10-31 21:00:00,2.37123,2.3713,2.3709,2.37106,249000000.0
2006-10-31 21:01:00,2.37098,2.37125,2.37098,2.37115,349300000.0
2006-10-31 21:02:00,2.37125,2.37152,2.37103,2.37143,95900000.0
2006-10-31 21:03:00,2.37148,2.37158,2.37134,2.37135,99900000.0
2006-10-31 21:04:00,2.37133,2.37133,2.37121,2.37133,64200000.0
2006-10-31 21:05:00,2.37135,2.37141,2.37128,2.37128,73700000.0
2006-10-31 21:06:00,2.37125,2.37139,2.3712,2.37135,58200000.0
2006-10-31 21:07:00,2.37126,2.37126,2.37097,2.37117,23700000.0
2006-10-31 21:08:00,2.37131,2.37145,2.37126,2.3714,47600000.0
2006-10-31 21:09:00,2.37144,2.37147,2.37141,2.37141,59099999.0
2006-10-31 21:10:00,2.37145,2.37148,2.37141,2.37146,63400000.0
2006-10-31 21:11:00,2.37142,2.37153,2.37138,2.37147,117000000.0
2006-10-31 21:12:00,2.3715,2.37184,2.3715,2.37184,37200000.0
2006-10-31 21:13:00,2.37178,2.37182,2.3716,2.37167,131900000.0
2006-10-31 21:14:00,2.372,2.37236,2.37175,2.37224,170900000.0
2006-10-31 21:15:00,2.37229,2.37252,2.3722,2.37223,151600000.0
2006-10-31 21:16:00,2.37234,2.37252,2.37229,2.37238,80000000.0
2006-10-31 21:17:00,2.37247,2.37257,2.37235,2.37235,182800000.0
2006-10-31 21:18:00,2.37235,2.37241,2.37217,2.37236,109000000.0
2006-10-31 21:19:00,2.3725,2.37282,2.37243,2.37282,70200000.0
2006-10-31 21:20:00,2.37286,2.37286,2.37255,2.37265,203600000.0
2006-10-31 21:21:00,2.37263,2.37271,2.37239,2.37266,218500000.0
2006-10-31 21:22:00,2.37277,2.37288,2.37265,2.37272,177300000.0
2006-10-31 21:23:00,2.37288,2.373,2.37274,2.37274,131500000.0
2006-10-31 21:24:00,2.37271,2.3729,2.37264,2.3729,88700000.0
2006-10-31 21:25:00,2.37283,2.37283,2.37256,2.37261,80300000.0
2006-10-31 21:26:00,2.37258,2.37282,2.37248,2.37282,32800000.0
2006-10-31 21:27:00,2.37288,2.37288,2.37228,2.37254,43600000.0
2006-10-31 21:28:00,2.37256,2.37263,2.37237,2.37244,119100000.0
2006-10-31 21:29:00,2.37247,2.37264,2.37247,2.37259,54300000.0
2006-10-31 21:30:00,2.37276,2.37276,2.37265,2.37272,26400000.0
2006-10-31 21:31:00,2.37268,2.37272,2.37257,2.37261,15200000.0
2006-10-31 21:32:00,2.37275,2.37278,2.37245,2.3725,174600000.0
2006-10-31 21:33:00,2.37227,2.37261,2.37227,2.37247,53100000.0
2006-10-31 21:34:00,2.37285,2.37288,2.37246,2.37246,120600000.0
2006-10-31 21:35:00,2.37252,2.37257,2.37243,2.37243,29400000.0
2006-10-31 21:36:00,2.37256,2.37281,2.37256,2.37281,14600000.0
2006-10-31 21:37:00,2.37283,2.37283,2.37249,2.37259,67800000.0
2006-10-31 21:38:00,2.37247,2.37247,2.37231,2.37243,64600000.0
2006-10-31 21:39:00,2.37244,2.37244,2.37241,2.37241,10500000.0
2006-10-31 21:40:00,2.37255,2.37255,2.37243,2.37252,46100000.0
2006-10-31 21:41:00,2.37246,2.37279,2.37241,2.37279,28400000.0
2006-10-31 21:42:00,2.37281,2.37311,2.37277,2.37302,121900000.0
2006-10-31 21:43:00,2.37298,2.37317,2.37298,2.37305,70400000.0
2006-10-31 21:44:00,2.37311,2.37337,2.37294,2.37305,107000000.0
2006-10-31 21:45:00,2.37299,2.37312,2.37292,2.37292,94700000.0
2006-10-31 21:46:00,2.37293,2.37308,2.37268,2.37268,82200000.0
2006-10-31 21:47:00,2.3726,2.37278,2.37242,2.37247,127500000.0
2006-10-31 21:48:00,2.37232,2.37273,2.37228,2.37251,49800000.0
2006-10-31 21:49:00,2.37257,2.37311,2.37257,2.37285,87700000.0
2006-10-31 21:50:00,2.37284,2.37284,2.37238,2.37238,24300000.0
2006-10-31 21:51:00,2.3724,2.37255,2.37235,2.37245,48600001.0
2006-10-31 21:52:00,2.37243,2.37265,2.37236,2.37265,141300000.0
2006-10-31 21:53:00,2.37268,2.37269,2.37244,2.37244,91600000.0
2006-10-31 21:54:00,2.37244,2.37254,2.37234,2.37244,34300000.0
2006-10-31 21:55:00,2.37258,2.37287,2.37239,2.37287,72600000.0
2006-10-31 21:56:00,2.37287,2.37287,2.37252,2.37272,47200000.0
2006-10-31 21:57:00,2.37264,2.37264,2.37216,2.37216,44200001.0
2006-10-31 21:58:00,2.372,2.37217,2.3719,2.37217,26900000.0
2006-10-31 21:59:00,2.37206,2.37206,2.37089,2.3711,179900000.0
2006-10-31 22:00:00,2.3714,2.3715,2.37113,2.37137,74700000.0
2006-10-31 22:01:00,2.37143,2.37143,2.37113,2.37113,24700000.0
2006-10-31 22:02:00,2.37114,2.3716,2.37114,2.37152,107600000.0
2006-10-31 22:03:00,2.37152,2.37165,2.37149,2.37165,23800000.0
2006-10-31 22:04:00,2.37172,2.37181,2.37156,2.37177,89300000.0
2006-10-31 22:05:00,2.37183,2.37185,2.37171,2.37174,119699998.0
2006-10-31 22:06:00,2.3717,2.37194,2.3717,2.3718,25100000.0
2006-10-31 22:07:00,2.37188,2.37196,2.37172,2.37172,16300000.0
2006-10-31 22:08:00,2.37171,2.37177,2.37161,2.37161,24400000.0
2006-10-31 22:09:00,2.37145,2.37156,2.37127,2.37156,32200000.0
2006-10-31 22:10:00,2.37162,2.37162,2.37142,2.37159,32800000.0
2006-10-31 22:11:00,2.37147,2.37147,2.3712,2.37138,44800000.0
2006-10-31 22:12:00,2.37147,2.37153,2.37126,2.37152,62200000.0
2006-10-31 22:13:00,2.37153,2.37155,2.37153,2.37153,53300001.0
2006-10-31 22:14:00,2.37167,2.37173,2.37126,2.37141,27100000.0
2006-10-31 22:15:00,2.37124,2.37164,2.37124,2.37155,124200000.0
2006-10-31 22:16:00,2.37157,2.37159,2.37125,2.37125,129300000.0
2006-10-31 22:17:00,2.3712,2.37141,2.3712,2.37141,27100000.0
2006-10-31 22:18:00,2.37134,2.37152,2.37134,2.37152,14500000.0
2006-10-31 22:19:00,2.37148,2.37153,2.37135,2.37146,34100000.0
2006-10-31 22:20:00,2.37143,2.37143,2.37127,2.37127,19100000.0
2006-10-31 22:21:00,2.37133,2.3715,2.3713,2.3715,41300000.0
2006-10-31 22:22:00,2.37153,2.3716,2.37142,2.37147,108100000.0
2006-10-31 22:23:00,2.37142,2.37159,2.37136,2.37136,70700000.0
2006-10-31 22:24:00,2.37136,2.37161,2.37125,2.37151,38500000.0
2006-10-31 22:25:00,2.37157,2.37165,2.37122,2.37161,54100000.0
2006-10-31 22:26:00,2.37177,2.37177,2.37146,2.3717,54000000.0
2006-10-31 22:27:00,2.37161,2.37165,2.37153,2.37165,35600000.0
2006-10-31 22:28:00,2.37175,2.37178,2.37161,2.37178,31900000.0
2006-10-31 22:29:00,2.37171,2.37171,2.3715,2.3715,138300000.0
2006-10-31 22:30:00,2.37143,2.37176,2.37143,2.37161,105400000.0
2006-10-31 22:31:00,2.37156,2.37156,2.3713,2.37154,20700000.0
2006-10-31 22:32:00,2.37173,2.37179,2.37168,2.37171,25100000.0
2006-10-31 22:33:00,2.37175,2.37197,2.37169,2.37177,50700000.0
2006-10-31 22:34:00,2.37193,2.37201,2.37185,2.3719,62800000.0
2006-10-31 22:35:00,2.37172,2.37185,2.37172,2.37175,27800000.0
2006-10-31 22:36:00,2.37183,2.37188,2.37183,2.37185,26800000.0
2006-10-31 22:37:00,2.37181,2.37181,2.37156,2.37169,49200000.0
2006-10-31 22:38:00,2.37175,2.3718,2.37156,2.37169,54100000.0
2006-10-31 22:39:00,2.37165,2.37181,2.37165,2.3718,8800000.0
2006-10-31 22:40:00,2.37187,2.37214,2.37187,2.37214,48000000.0
2006-10-31 22:41:00,2.37235,2.37244,2.37223,2.37223,44200000.0
2006-10-31 22:42:00,2.37217,2.37234,2.37197,2.37234,36600000.0
2006-10-31 22:43:00,2.37236,2.37238,2.37212,2.37232,126100000.0
2006-10-31 22:44:00,2.37208,2.37237,2.37208,2.37233,83900000.0
2006-10-31 22:45:00,2.37233,2.37249,2.37227,2.37228,94800000.0
2006-10-31 22:46:00,2.37233,2.37237,2.37225,2.3723,97200000.0
2006-10-31 22:47:00,2.37243,2.37244,2.37222,2.37232,37300000.0
2006-10-31 22:48:00,2.37233,2.37261,2.37233,2.37236,77800000.0
2006-10-31 22:49:00,2.37239,2.37263,2.3723,2.37246,72900000.0
2006-10-31 22:50:00,2.37249,2.37255,2.37229,2.37255,39100000.0
2006-10-31 22:51:00,2.37246,2.3726,2.37219,2.37228,86200000.0
2006-10-31 22:52:00,2.37222,2.37237,2.37222,2.3723,29000000.0
2006-10-31 22:53:00,2.37248,2.37255,2.37236,2.37237,28100000.0
2006-10-31 22:54:00,2.37258,2.37266,2.37253,2.3726,34800000.0
2006-10-31 22:55:00,2.37251,2.37263,2.37246,2.37247,52900000.0
2006-10-31 22:56:00,2.37267,2.3727,2.37236,2.37236,26900000.0
2006-10-31 22:57:00,2.37248,2.37265,2.37244,2.37247,33000000.0
2006-10-31 22:58:00,2.37217,2.37234,2.37203,2.37203,40800000.0
2006-10-31 22:59:00,2.37209,2.37239,2.37203,2.37239,28300000.0
2006-10-31 23:00:00,2.37248,2.37279,2.37248,2.37278,35100000.0
2006-10-31 23:01:00,2.37239,2.37261,2.37227,2.37243,31900000.0
2006-10-31 23:02:00,2.37259,2.37259,2.37214,2.37214,33000000.0
2006-10-31 23:03:00,2.37204,2.37246,2.37204,2.37237,29100000.0
2006-10-31 23:04:00,2.37232,2.37257,2.37232,2.37244,18300000.0
2006-10-31 23:05:00,2.37237,2.37249,2.37237,2.37249,10800000.0
2006-10-31 23:06:00,2.37236,2.37258,2.37222,2.37258,25900000.0
2006-10-31 23:07:00,2.37246,2.37246,2.37237,2.37237,8000000.0
2006-10-31 23:08:00,2.37253,2.37257,2.37235,2.37257,29000000.0
2006-10-31 23:09:00,2.37272,2.3728,2.37254,2.37255,19000000.0
2006-10-31 23:10:00,2.37246,2.37276,2.37246,2.37269,28200000.0
2006-10-31 23:11:00,2.3727,2.3727,2.37233,2.37239,17300000.0
2006-10-31 23:12:00,2.3726,2.37264,2.37252,2.37258,33000000.0
2006-10-31 23:13:00,2.3725,2.3725,2.37227,2.37248,39700000.0
2006-10-31 23:14:00,2.37249,2.37264,2.37249,2.3725,21500000.0
2006-10-31 23:15:00,2.37257,2.37258,2.37248,2.37248,21500000.0
2006-10-31 23:16:00,2.37246,2.37246,2.37234,2.37234,14400000.0
2006-10-31 23:17:00,2.37239,2.37258,2.37239,2.37246,12800000.0
2006-10-31 23:18:00,2.37227,2.37238,2.3721,2.37224,55800000.0
2006-10-31 23:19:00,2.37208,2.37249,2.37207,2.37234,34200000.0
2006-10-31 23:20:00,2.37255,2.3726,2.37242,2.37245,50100000.0
2006-10-31 23:21:00,2.37243,2.37243,2.37243,2.37243,2400000.0
2006-10-31 23:22:00,2.37267,2.37285,2.37263,2.37285,30200000.0
2006-10-31 23:23:00,2.37289,2.37292,2.37242,2.37265,26500000.0
2006-10-31 23:24:00,2.37258,2.37267,2.37248,2.37249,43400001.0
2006-10-31 23:25:00,2.3725,2.37254,2.37226,2.37254,30700000.0
2006-10-31 23:26:00,2.37251,2.37266,2.37237,2.37252,38500000.0
2006-10-31 23:27:00,2.37242,2.37257,2.37228,2.3724,28200000.0
2006-10-31 23:28:00,2.37243,2.37243,2.37218,2.37222,28800000.0
2006-10-31 23:29:00,2.37229,2.37253,2.37229,2.37253,30600000.0
2006-10-31 23:30:00,2.37243,2.37251,2.3722,2.3725,44600000.0
2006-10-31 23:31:00,2.37238,2.37238,2.37215,2.37215,16800000.0
2006-10-31 23:32:00,2.37221,2.37245,2.37221,2.37241,18800000.0
2006-10-31 23:33:00,2.37237,2.37238,2.3721,2.37224,47400000.0
2006-10-31 23:34:00,2.37223,2.37231,2.37195,2.37195,33900000.0
2006-10-31 23:35:00,2.37183,2.37214,2.37183,2.37213,39800000.0
2006-10-31 23:36:00,2.37219,2.3722,2.37199,2.3722,37000000.0
2006-10-31 23:37:00,2.37224,2.37238,2.37216,2.37216,18800000.0
2006-10-31 23:38:00,2.37224,2.3724,2.37213,2.3722,19300000.0
2006-10-31 23:39:00,2.37208,2.37233,2.37205,2.3722,31200000.0
2006-10-31 23:40:00,2.37219,2.37226,2.37219,2.37226,3800000.0
2006-10-31 23:41:00,2.37215,2.37223,2.37195,2.37223,27200000.0
2006-10-31 23:42:00,2.37243,2.3725,2.3722,2.37228,36500000.0
2006-10-31 23:43:00,2.37233,2.37233,2.372,2.37203,13000000.0
2006-10-31 23:44:00,2.37228,2.37228,2.37212,2.37212,34000000.0
2006-10-31 23:45:00,2.3722,2.37232,2.37212,2.37231,29000000.0
2006-10-31 23:46:00,2.37246,2.37249,2.37202,2.37241,50900000.0
2006-10-31 23:47:00,2.37253,2.37253,2.37235,2.3725,21600000.0
2006-10-31 23:48:00,2.37226,2.37257,2.37225,2.37257,27800000.0
2006-10-31 23:49:00,2.37248,2.37248,2.37247,2.37247,6400000.0
2006-10-31 23:50:00,2.37247,2.37247,2.37223,2.37223,40400000.0
2006-10-31 23:51:00,2.37236,2.37236,2.37219,2.3723,40200000.0
2006-10-31 23:52:00,2.37225,2.37249,2.37223,2.37241,17100000.0
2006-10-31 23:53:00,2.37233,2.3725,2.37233,2.37235,33500000.0
2006-10-31 23:54:00,2.37242,2.37242,2.3722,2.3722,30300000.0
2006-10-31 23:55:00,2.37212,2.3723,2.37212,2.37221,29400000.0
2006-10-31 23:56:00,2.37226,2.37234,2.37206,2.37222,36200000.0
2006-10-31 23:57:00,2.37227,2.37232,2.3721,2.37213,48800000.0
2006-10-31 23:58:00,2.37231,2.37234,2.37208,2.37232,24200000.0
2006-10-31 23:59:00,2.37218,2.37253,2.37215,2.37253,29300000.0
2006-11-01 00:00:00,2.37211,2.37221,2.37185,2.37216,46400000.0
2006-11-01 00:01:00,2.37206,2.37211,2.3719,2.3719,11000000.0
2006-11-01 00:02:00,2.37185,2.37213,2.37181,2.37194,30300000.0
2006-11-01 00:03:00,2.37215,2.37218,2.37214,2.37218,13800000.0
2006-11-01 00:04:00,2.37235,2.37279,2.37215,2.37275,34700000.0
2006-11-01 00:05:00,2.37279,2.37294,2.3726,2.37272,58300000.0
2006-11-01 00:06:00,2.37279,2.37279,2.37228,2.3725,34900000.0
2006-11-01 00:07:00,2.37259,2.37286,2.37249,2.37269,38700000.0
2006-11-01 00:08:00,2.37278,2.37278,2.37264,2.37275,24200000.0
2006-11-01 00:09:00,2.37278,2.37298,2.37278,2.37293,32500000.0
2006-11-01 00:10:00,2.37278,2.37278,2.37218,2.37218,14800000.0
2006-11-01 00:11:00,2.37197,2.372,2.37186,2.37192,32200000.0
2006-11-01 00:12:00,2.37198,2.3722,2.37183,2.37183,37700000.0
2006-11-01 00:13:00,2.37178,2.37188,2.37169,2.3718,37600000.0
2006-11-01 00:14:00,2.37189,2.37225,2.37179,2.37213,31300000.0
2006-11-01 00:15:00,2.37218,2.37232,2.37206,2.37208,59300000.0
2006-11-01 00:16:00,2.37212,2.37212,2.3718,2.3719,55300000.0
2006-11-01 00:17:00,2.37192,2.37234,2.37192,2.37207,22200000.0
2006-11-01 00:18:00,2.37219,2.37248,2.37219,2.37245,25000000.0
2006-11-01 00:19:00,2.37278,2.37308,2.37255,2.37255,41900001.0
2006-11-01 00:20:00,2.37262,2.37263,2.37216,2.37216,57200000.0
2006-11-01 00:21:00,2.37214,2.37244,2.37214,2.37244,32000000.0
2006-11-01 00:22:00,2.37233,2.37233,2.37192,2.3721,22600000.0
2006-11-01 00:23:00,2.372,2.37233,2.372,2.37207,54600000.0
2006-11-01 00:24:00,2.3722,2.3722,2.37171,2.37174,38600000.0
2006-11-01 00:25:00,2.37186,2.37227,2.37172,2.37222,32400000.0
2006-11-01 00:26:00,2.3723,2.37263,2.3723,2.37263,42900000.0
2006-11-01 00:27:00,2.37266,2.37289,2.37266,2.37284,27600000.0
2006-11-01 00:28:00,2.37264,2.37264,2.37239,2.37239,4300000.0
2006-11-01 00:29:00,2.37244,2.3727,2.37243,2.3727,28300000.0
2006-11-01 00:30:00,2.37269,2.37269,2.37231,2.37244,48100000.0
2006-11-01 00:31:00,2.37243,2.37279,2.37243,2.37279,23000000.0
2006-11-01 00:32:00,2.37287,2.37287,2.37271,2.37275,43000000.0
2006-11-01 00:33:00,2.37267,2.37267,2.37258,2.37259,16800000.0
2006-11-01 00:34:00,2.37246,2.37251,2.37228,2.37249,43300000.0
2006-11-01 00:35:00,2.37253,2.37267,2.37223,2.37267,37200000.0
2006-11-01 00:36:00,2.37273,2.37285,2.3727,2.37285,23400000.0
2006-11-01 00:37:00,2.3728,2.3728,2.37232,2.37232,17700000.0
2006-11-01 00:38:00,2.3723,2.37265,2.37198,2.37265,38600000.0
2006-11-01 00:39:00,2.37259,2.37259,2.372,2.37208,36100000.0
2006-11-01 00:40:00,2.37232,2.3727,2.37232,2.3727,14000000.0
2006-11-01 00:41:00,2.373,2.37308,2.37273,2.37291,49500001.0
2006-11-01 00:42:00,2.3732,2.3732,2.37259,2.37267,30600000.0
2006-11-01 00:43:00,2.37304,2.37324,2.37301,2.37324,12500000.0
2006-11-01 00:44:00,2.37318,2.37318,2.37285,2.37297,36700000.0
2006-11-01 00:45:00,2.37301,2.37314,2.37284,2.37307,34700000.0
2006-11-01 00:46:00,2.37312,2.37319,2.37285,2.37285,28800000.0
2006-11-01 00:47:00,2.37294,2.37319,2.37267,2.37267,22500000.0
2006-11-01 00:48:00,2.37277,2.37309,2.37277,2.37304,18600000.0
2006-11-01 00:49:00,2.37292,2.37306,2.37261,2.37283,18800000.0
2006-11-01 00:50:00,2.37285,2.3729,2.37285,2.3729,11200000.0
2006-11-01 00:51:00,2.37287,2.37309,2.37259,2.37309,38800000.0
2006-11-01 00:52:00,2.37305,2.37306,2.37294,2.37295,14800000.0
2006-11-01 00:53:00,2.37277,2.37277,2.37216,2.37216,44500000.0
2006-11-01 00:54:00,2.3722,2.37244,2.3722,2.37244,14400000.0
2006-11-01 00:55:00,2.3721,2.37221,2.37197,2.37197,15300000.0
2006-11-01 00:56:00,2.37193,2.3722,2.37193,2.37213,31600000.0
2006-11-01 00:57:00,2.37224,2.37231,2.37211,2.37222,21400000.0
2006-11-01 00:58:00,2.37201,2.37237,2.37201,2.37222,26400000.0
2006-11-01 00:59:00,2.37229,2.37253,2.37226,2.37232,24800000.0
2006-11-01 01:00:00,2.37224,2.37277,2.37224,2.37274,73800000.0
2006-11-01 01:01:00,2.3727,2.3727,2.37224,2.37237,37600000.0
2006-11-01 01:02:00,2.37203,2.37235,2.37203,2.37214,38500000.0
2006-11-01 01:03:00,2.37213,2.37213,2.37168,2.37176,41500000.0
2006-11-01 01:04:00,2.3719,2.3721,2.37171,2.37171,29800000.0
2006-11-01 01:05:00,2.37274,2.37274,2.37206,2.37206,31200000.0
2006-11-01 01:06:00,2.3721,2.37276,2.3721,2.37276,18000000.0
2006-11-01 01:07:00,2.37274,2.37292,2.37263,2.3728,39900000.0
2006-11-01 01:08:00,2.37272,2.3728,2.37268,2.3727,25700000.0
2006-11-01 01:09:00,2.37268,2.37269,2.37231,2.37231,35200001.0
2006-11-01 01:10:00,2.37236,2.37245,2.37231,2.37231,43200000.0
2006-11-01 01:11:00,2.37243,2.37264,2.37241,2.37241,25800000.0
2006-11-01 01:12:00,2.37246,2.37283,2.37246,2.37277,37800000.0
2006-11-01 01:13:00,2.3727,2.37273,2.37262,2.37262,26100000.0
2006-11-01 01:14:00,2.37253,2.37271,2.37251,2.37251,23400000.0
2006-11-01 01:15:00,2.37258,2.3728,2.37258,2.37279,18200000.0
2006-11-01 01:16:00,2.37267,2.3727,2.37259,2.37259,37400000.0
2006-11-01 01:17:00,2.37265,2.37265,2.3723,2.3723,35100000.0
2006-11-01 01:18:00,2.37225,2.37248,2.37218,2.37248,26800000.0
2006-11-01 01:19:00,2.37274,2.37274,2.37243,2.37272,25100000.0
2006-11-01 01:20:00,2.37267,2.37287,2.37267,2.37274,29000000.0
2006-11-01 01:21:00,2.37258,2.37284,2.37242,2.37272,33700000.0
2006-11-01 01:22:00,2.37268,2.37307,2.37263,2.37307,30500000.0
2006-11-01 01:23:00,2.37318,2.37319,2.37302,2.37311,31800000.0
2006-11-01 01:24:00,2.37307,2.37308,2.37307,2.37308,4000000.0
2006-11-01 01:25:00,2.37296,2.37311,2.37283,2.37295,22300000.0
2006-11-01 01:26:00,2.37318,2.37324,2.37306,2.37306,29400000.0
2006-11-01 01:27:00,2.373,2.37315,2.3727,2.3727,53500000.0
2006-11-01 01:28:00,2.37284,2.37302,2.3726,2.37274,36900000.0
2006-11-01 01:29:00,2.3728,2.37294,2.37231,2.37272,46400000.0
2006-11-01 01:30:00,2.37283,2.37303,2.37283,2.37298,29800000.0
2006-11-01 01:31:00,2.3729,2.373,2.37285,2.373,21200000.0
2006-11-01 01:32:00,2.3729,2.3729,2.37261,2.37272,46100000.0
2006-11-01 01:33:00,2.37265,2.37265,2.37203,2.37207,41100000.0
2006-11-01 01:34:00,2.3719,2.37241,2.37177,2.37177,45400000.0
2006-11-01 01:35:00,2.37189,2.37232,2.37189,2.37232,23400000.0
2006-11-01 01:36:00,2.37206,2.37247,2.372,2.37243,24200000.0
2006-11-01 01:37:00,2.37227,2.37266,2.3722,2.37246,17600000.0
2006-11-01 01:38:00,2.37259,2.37259,2.37236,2.37241,32300000.0
2006-11-01 01:39:00,2.37213,2.37213,2.37186,2.37186,53000000.0
2006-11-01 01:40:00,2.37185,2.37198,2.37124,2.37198,20900000.0
2006-11-01 01:41:00,2.3722,2.37236,2.37176,2.37236,36700000.0
2006-11-01 01:42:00,2.37244,2.3726,2.37196,2.37232,47600000.0
2006-11-01 01:43:00,2.37219,2.37219,2.37181,2.37215,38600000.0
2006-11-01 01:44:00,2.37226,2.37239,2.37203,2.37216,33000000.0
2006-11-01 01:45:00,2.37196,2.37202,2.3718,2.37202,21500000.0
2006-11-01 01:46:00,2.37218,2.3724,2.37218,2.3723,43100000.0
2006-11-01 01:47:00,2.37231,2.37234,2.3721,2.37232,30000000.0
2006-11-01 01:48:00,2.37253,2.37253,2.37208,2.37208,43900000.0
2006-11-01 01:49:00,2.37228,2.37278,2.37219,2.37278,40300001.0
2006-11-01 01:50:00,2.37262,2.37314,2.37262,2.37308,51700000.0
2006-11-01 01:51:00,2.37316,2.37316,2.37269,2.37272,29600000.0
2006-11-01 01:52:00,2.37261,2.37266,2.3721,2.37265,43600000.0
2006-11-01 01:53:00,2.37268,2.37273,2.37268,2.37273,18300000.0
2006-11-01 01:54:00,2.37263,2.37269,2.37255,2.37255,23500000.0
2006-11-01 01:55:00,2.37251,2.37254,2.3723,2.37248,25300000.0
2006-11-01 01:56:00,2.37243,2.3726,2.37243,2.37258,36800000.0
2006-11-01 01:57:00,2.37259,2.37275,2.37225,2.37262,42200000.0
2006-11-01 01:58:00,2.37267,2.37274,2.37267,2.37273,25300000.0
2006-11-01 01:59:00,2.37263,2.37263,2.37236,2.37258,23600000.0
2006-11-01 02:00:00,2.37265,2.3731,2.37265,2.37297,29700000.0
2006-11-01 02:01:00,2.37263,2.37295,2.37258,2.37278,38200000.0
2006-11-01 02:02:00,2.37274,2.37277,2.37254,2.37256,22400000.0
2006-11-01 02:03:00,2.37258,2.37271,2.37258,2.37263,19200000.0
2006-11-01 02:04:00,2.37261,2.37271,2.3725,2.3725,32800000.0
2006-11-01 02:05:00,2.37241,2.37262,2.37232,2.37262,72500000.0
2006-11-01 02:06:00,2.37244,2.37244,2.37221,2.37227,14800000.0
2006-11-01 02:07:00,2.37183,2.37197,2.37161,2.37179,46000000.0
2006-11-01 02:08:00,2.37174,2.37185,2.37166,2.37185,36500000.0
2006-11-01 02:09:00,2.37205,2.37205,2.37171,2.37171,35100000.0
2006-11-01 02:10:00,2.3719,2.37199,2.3718,2.37193,28600000.0
2006-11-01 02:11:00,2.3718,2.37183,2.37163,2.37182,39400000.0
2006-11-01 02:12:00,2.37191,2.37191,2.3715,2.37188,41700000.0
2006-11-01 02:13:00,2.37178,2.37201,2.37167,2.37188,48100000.0
2006-11-01 02:14:00,2.37182,2.37188,2.37175,2.37186,51900000.0
2006-11-01 02:15:00,2.37187,2.37193,2.37179,2.37193,30500000.0
2006-11-01 02:16:00,2.37189,2.37211,2.37189,2.37211,45400000.0
2006-11-01 02:17:00,2.37214,2.37214,2.37187,2.37205,33200000.0
2006-11-01 02:18:00,2.37198,2.37215,2.37198,2.37214,43000000.0
2006-11-01 02:19:00,2.37213,2.37234,2.37213,2.37225,21200000.0
2006-11-01 02:20:00,2.37225,2.37235,2.37206,2.37235,19800000.0
2006-11-01 02:21:00,2.37223,2.37234,2.37191,2.37207,42600000.0
2006-11-01 02:22:00,2.3721,2.3721,2.37191,2.37198,36500000.0
2006-11-01 02:23:00,2.37193,2.37223,2.37193,2.37212,52800000.0
2006-11-01 02:24:00,2.37215,2.37223,2.37204,2.37223,25400000.0
2006-11-01 02:25:00,2.37226,2.37242,2.37224,2.37228,36200000.0
2006-11-01 02:26:00,2.37237,2.37237,2.37213,2.37231,24900000.0
2006-11-01 02:27:00,2.37224,2.37235,2.37217,2.37217,27500000.0
2006-11-01 02:28:00,2.37235,2.37252,2.37229,2.37252,14800000.0
2006-11-01 02:29:00,2.37236,2.37256,2.37235,2.37235,34500000.0
2006-11-01 02:30:00,2.37246,2.37249,2.3723,2.3723,36100000.0
2006-11-01 02:31:00,2.37227,2.37255,2.37227,2.37255,30900000.0
2006-11-01 02:32:00,2.37249,2.37257,2.37242,2.37245,14800000.0
2006-11-01 02:33:00,2.37254,2.3727,2.37254,2.37255,39900000.0
2006-11-01 02:34:00,2.3727,2.37292,2.3726,2.37265,38500000.0
2006-11-01 02:35:00,2.37236,2.37255,2.37212,2.37231,25700000.0
2006-11-01 02:36:00,2.37277,2.37277,2.37251,2.37259,33900000.0
2006-11-01 02:37:00,2.37267,2.37269,2.37258,2.37258,19900000.0
2006-11-01 02:38:00,2.37253,2.3726,2.3724,2.37243,32200000.0
2006-11-01 02:39:00,2.3724,2.3724,2.37201,2.37213,30200000.0
2006-11-01 02:40:00,2.37195,2.37203,2.37195,2.37203,21600000.0
2006-11-01 02:41:00,2.3718,2.37196,2.37158,2.37192,44100000.0
2006-11-01 02:42:00,2.37205,2.37245,2.37205,2.37245,53700000.0
2006-11-01 02:43:00,2.37237,2.37237,2.37212,2.37223,28600000.0
2006-11-01 02:44:00,2.37247,2.37252,2.37242,2.37242,33800000.0
2006-11-01 02:45:00,2.37226,2.37226,2.3721,2.37215,16400000.0
2006-11-01 02:46:00,2.37197,2.37224,2.37192,2.3722,30000000.0
2006-11-01 02:47:00,2.37225,2.37225,2.3721,2.37214,15200000.0
2006-11-01 02:48:00,2.37212,2.37222,2.37206,2.37206,23600000.0
2006-11-01 02:49:00,2.37196,2.37227,2.37191,2.37227,17100000.0
2006-11-01 02:50:00,2.37227,2.37227,2.37208,2.37222,37100000.0
2006-11-01 02:51:00,2.37225,2.37247,2.37222,2.37243,20600000.0
2006-11-01 02:52:00,2.37221,2.37221,2.37185,2.37194,26500000.0
2006-11-01 02:53:00,2.37211,2.37211,2.37185,2.37191,31000000.0
2006-11-01 02:54:00,2.37201,2.37226,2.37185,2.37208,27200000.0
2006-11-01 02:55:00,2.37196,2.37207,2.37189,2.37207,19800000.0
2006-11-01 02:56:00,2.37218,2.37218,2.3718,2.37181,27900000.0
2006-11-01 02:57:00,2.372,2.372,2.37164,2.37164,26600000.0
2006-11-01 02:58:00,2.37166,2.37193,2.37166,2.37191,24000000.0
2006-11-01 02:59:00,2.37198,2.37198,2.37177,2.37198,18200000.0
2006-11-01 03:00:00,2.37212,2.37243,2.37212,2.37233,30200000.0
2006-11-01 03:01:00,2.37225,2.37248,2.37217,2.37248,38600000.0
2006-11-01 03:02:00,2.3724,2.3724,2.37233,2.37238,16600000.0
2006-11-01 03:03:00,2.37224,2.37228,2.37207,2.37222,33800000.0
2006-11-01 03:04:00,2.37207,2.37231,2.37207,2.3723,31700000.0
2006-11-01 03:05:00,2.37185,2.37233,2.37185,2.37233,36900000.0
2006-11-01 03:06:00,2.37231,2.3725,2.37226,2.3725,25200000.0
2006-11-01 03:07:00,2.37248,2.37248,2.37214,2.37224,32100000.0
2006-11-01 03:08:00,2.37229,2.37231,2.37214,2.37231,23200000.0
2006-11-01 03:09:00,2.3721,2.37224,2.37201,2.3722,29400000.0
2006-11-01 03:10:00,2.37248,2.37249,2.37236,2.37236,26700000.0
2006-11-01 03:11:00,2.37238,2.37238,2.37225,2.37232,19200000.0
2006-11-01 03:12:00,2.37235,2.37235,2.37235,2.37235,10200000.0
2006-11-01 03:13:00,2.37227,2.37227,2.37202,2.37202,19900000.0
2006-11-01 03:14:00,2.37209,2.37224,2.37209,2.37215,70100000.0
2006-11-01 03:15:00,2.37221,2.37232,2.37218,2.37218,22800000.0
2006-11-01 03:16:00,2.3723,2.37235,2.37223,2.37225,42000000.0
2006-11-01 03:17:00,2.37236,2.37236,2.37187,2.37225,22400000.0
2006-11-01 03:18:00,2.37234,2.37234,2.37225,2.37225,27800000.0
2006-11-01 03:19:00,2.37224,2.37224,2.37193,2.37193,26400000.0
2006-11-01 03:20:00,2.37225,2.37251,2.37219,2.37227,52300000.0
2006-11-01 03:21:00,2.37227,2.37228,2.3721,2.37211,36400000.0
2006-11-01 03:22:00,2.3721,2.37226,2.37202,2.37207,38500000.0
2006-11-01 03:23:00,2.37215,2.37227,2.37215,2.37222,31400000.0
2006-11-01 03:24:00,2.37217,2.37217,2.37156,2.37169,21800000.0
2006-11-01 03:25:00,2.37165,2.37173,2.37165,2.37171,58100000.0
2006-11-01 03:26:00,2.37189,2.37209,2.37189,2.37209,38600000.0
2006-11-01 03:27:00,2.37212,2.37214,2.37204,2.37214,42500000.0
2006-11-01 03:28:00,2.37218,2.37227,2.37212,2.37227,24400000.0
2006-11-01 03:29:00,2.3722,2.3722,2.37206,2.37206,6400000.0
2006-11-01 03:30:00,2.37206,2.37206,2.37193,2.37198,15300000.0
2006-11-01 03:31:00,2.3721,2.3721,2.37198,2.37198,21900000.0
2006-11-01 03:32:00,2.37198,2.3722,2.37195,2.37195,19300000.0
2006-11-01 03:33:00,2.37203,2.37209,2.37175,2.372,34200000.0
2006-11-01 03:34:00,2.3719,2.37219,2.37189,2.37219,24700000.0
2006-11-01 03:35:00,2.37228,2.37228,2.37191,2.37196,34800000.0
2006-11-01 03:36:00,2.37222,2.37235,2.37215,2.37215,48400000.0
2006-11-01 03:37:00,2.37214,2.37237,2.37199,2.37237,37600000.0
2006-11-01 03:38:00,2.37241,2.37266,2.3723,2.37249,22800000.0
2006-11-01 03:39:00,2.37233,2.37243,2.37213,2.37243,34700000.0
2006-11-01 03:40:00,2.37245,2.3726,2.37243,2.37257,16800000.0
2006-11-01 03:41:00,2.37216,2.37216,2.37186,2.37186,17200000.0
2006-11-01 03:42:00,2.37163,2.37186,2.37157,2.37175,49200000.0
2006-11-01 03:43:00,2.37187,2.37196,2.37167,2.37173,46800000.0
2006-11-01 03:44:00,2.37176,2.37193,2.37176,2.37185,35200000.0
2006-11-01 03:45:00,2.37173,2.37179,2.3717,2.37171,12000000.0
2006-11-01 03:46:00,2.37177,2.37177,2.37177,2.37177,4800000.0
2006-11-01 03:47:00,2.3717,2.3717,2.3717,2.3717,3300000.0
2006-11-01 03:48:00,2.3718,2.3718,2.3718,2.3718,11100000.0
2006-11-01 03:49:00,2.37175,2.37182,2.37175,2.37175,34900000.0
2006-11-01 03:50:00,2.37171,2.37177,2.37138,2.37172,30900000.0
2006-11-01 03:51:00,2.3721,2.3721,2.37173,2.3718,32000000.0
2006-11-01 03:52:00,2.37179,2.37182,2.37167,2.37167,32400000.0
2006-11-01 03:53:00,2.37172,2.37191,2.37163,2.37179,37400000.0
2006-11-01 03:54:00,2.37187,2.37204,2.37181,2.37196,36300000.0
2006-11-01 03:55:00,2.37198,2.37207,2.37198,2.37205,22600000.0
2006-11-01 03:56:00,2.37193,2.37204,2.37184,2.372,27000000.0
2006-11-01 03:57:00,2.37188,2.37213,2.37188,2.37198,39300000.0
2006-11-01 03:58:00,2.37195,2.37202,2.37186,2.37193,20800000.0
2006-11-01 03:59:00,2.37179,2.37192,2.37174,2.37192,20400000.0
2006-11-01 04:00:00,2.37198,2.37198,2.37177,2.37177,16800000.0
2006-11-01 04:01:00,2.37176,2.37211,2.37176,2.3719,20600000.0
2006-11-01 04:02:00,2.37196,2.37205,2.37183,2.37202,22500000.0
2006-11-01 04:03:00,2.37195,2.37203,2.3719,2.37195,22300000.0
2006-11-01 04:04:00,2.37203,2.37213,2.37203,2.37213,17300000.0
2006-11-01 04:05:00,2.3721,2.37221,2.37196,2.37209,34600000.0
2006-11-01 04:06:00,2.37205,2.37247,2.37201,2.37216,58400000.0
2006-11-01 04:07:00,2.37221,2.37227,2.37193,2.37193,21300000.0
2006-11-01 04:08:00,2.37197,2.37231,2.37197,2.37222,14500000.0
2006-11-01 04:09:00,2.37222,2.37233,2.37222,2.37224,41400000.0
2006-11-01 04:10:00,2.37203,2.37229,2.37184,2.3721,27800000.0
2006-11-01 04:11:00,2.37208,2.37208,2.37197,2.372,16600000.0
2006-11-01 04:12:00,2.3719,2.37215,2.3719,2.37215,41200000.0
2006-11-01 04:13:00,2.37195,2.37205,2.37195,2.37205,5600000.0
2006-11-01 04:14:00,2.37194,2.37205,2.37194,2.37205,13200000.0
2006-11-01 04:15:00,2.37175,2.37191,2.37161,2.3719,26100000.0
2006-11-01 04:16:00,2.37208,2.37211,2.37164,2.37164,29400000.0
2006-11-01 04:17:00,2.37179,2.3721,2.37179,2.37194,17400000.0
2006-11-01 04:18:00,2.3721,2.3721,2.37181,2.37197,23600000.0
2006-11-01 04:19:00,2.37199,2.37208,2.37185,2.3719,31900000.0
2006-11-01 04:20:00,2.37208,2.37208,2.37207,2.37207,15000000.0
2006-11-01 04:21:00,2.37209,2.37233,2.37194,2.37233,57800000.0
2006-11-01 04:22:00,2.37214,2.3723,2.37214,2.3723,17200000.0
2006-11-01 04:23:00,2.37218,2.37218,2.37214,2.37214,11600000.0
2006-11-01 04:24:00,2.37209,2.37218,2.37198,2.37198,44500000.0
2006-11-01 04:25:00,2.37216,2.37228,2.37201,2.3721,31100000.0
2006-11-01 04:26:00,2.37225,2.37225,2.37212,2.37212,25300000.0
2006-11-01 04:27:00,2.37218,2.37233,2.37203,2.37233,61300000.0
2006-11-01 04:28:00,2.37215,2.37231,2.3721,2.3721,30000000.0
2006-11-01 04:29:00,2.37225,2.37234,2.37204,2.37204,25600000.0
2006-11-01 04:30:00,2.37209,2.37222,2.37208,2.37208,52200000.0
2006-11-01 04:31:00,2.37195,2.37196,2.37173,2.37196,38000000.0
2006-11-01 04:32:00,2.37195,2.37196,2.37184,2.37196,14700000.0
2006-11-01 04:33:00,2.37201,2.37216,2.37201,2.37215,21400000.0
2006-11-01 04:34:00,2.37221,2.37225,2.3721,2.3721,33900000.0
2006-11-01 04:35:00,2.37207,2.37235,2.372,2.37215,34000000.0
2006-11-01 04:36:00,2.37206,2.37215,2.37201,2.37201,27200000.0
2006-11-01 04:37:00,2.37197,2.37227,2.37197,2.37207,29500000.0
2006-11-01 04:38:00,2.372,2.37217,2.372,2.37217,7200000.0
2006-11-01 04:39:00,2.37228,2.3725,2.37227,2.37233,20600000.0
2006-11-01 04:40:00,2.37216,2.37247,2.37214,2.37247,26700000.0
2006-11-01 04:41:00,2.37224,2.37231,2.37214,2.37222,35100000.0
2006-11-01 04:42:00,2.37219,2.37236,2.37219,2.3723,25100000.0
2006-11-01 04:43:00,2.37228,2.37228,2.37212,2.37212,8000000.0
2006-11-01 04:44:00,2.37208,2.37223,2.37208,2.37223,17000000.0
2006-11-01 04:45:00,2.37206,2.37221,2.37206,2.37215,19500000.0
2006-11-01 04:46:00,2.37205,2.37221,2.37205,2.37213,23400000.0
2006-11-01 04:47:00,2.37225,2.37235,2.37225,2.37225,41600000.0
2006-11-01 04:48:00,2.37218,2.37227,2.37208,2.37227,46300001.0
2006-11-01 04:49:00,2.3725,2.3725,2.37218,2.37224,16800000.0
2006-11-01 04:50:00,2.37231,2.37241,2.37231,2.37233,35200000.0
2006-11-01 04:51:00,2.37244,2.37244,2.37202,2.37229,30700000.0
2006-11-01 04:52:00,2.37226,2.37226,2.37201,2.37211,37400000.0
2006-11-01 04:53:00,2.37223,2.37223,2.37201,2.37204,23100000.0
2006-11-01 04:54:00,2.37199,2.37211,2.37193,2.37193,51300000.0
2006-11-01 04:55:00,2.37203,2.37203,2.37192,2.37199,28000000.0
2006-11-01 04:56:00,2.37188,2.37188,2.3717,2.3717,16000000.0
2006-11-01 04:57:00,2.37163,2.37195,2.37151,2.37195,42300000.0
2006-11-01 04:58:00,2.37195,2.37198,2.37191,2.37198,14100000.0
2006-11-01 04:59:00,2.37178,2.37193,2.37169,2.37193,41000000.0
2006-11-01 05:00:00,2.3719,2.3719,2.3719,2.3719,2300000.0
2006-11-01 05:01:00,2.37185,2.3719,2.37182,2.37189,24000000.0
2006-11-01 05:02:00,2.37182,2.37182,2.37163,2.37178,35000000.0
2006-11-01 05:03:00,2.37177,2.37177,2.37177,2.37177,7000000.0
2006-11-01 05:04:00,2.37166,2.37194,2.37159,2.37194,15700000.0
2006-11-01 05:05:00,2.37205,2.37205,2.37197,2.372,21200000.0
2006-11-01 05:06:00,2.372,2.372,2.37197,2.37197,7600000.0
2006-11-01 05:07:00,2.37195,2.37205,2.37182,2.37192,20100000.0
2006-11-01 05:08:00,2.37202,2.37202,2.37169,2.37184,32700000.0
2006-11-01 05:09:00,2.37188,2.37198,2.37188,2.37198,8800000.0
2006-11-01 05:10:00,2.37209,2.37217,2.37187,2.37192,69200000.0
2006-11-01 05:11:00,2.37199,2.37199,2.37182,2.37198,36200000.0
2006-11-01 05:12:00,2.37198,2.37214,2.3719,2.37203,47500000.0
2006-11-01 05:13:00,2.37195,2.37202,2.37179,2.37202,51800000.0
2006-11-01 05:14:00,2.37188,2.37188,2.37139,2.3716,50700000.0
2006-11-01 05:15:00,2.37168,2.37168,2.37137,2.37161,32400000.0
2006-11-01 05:16:00,2.37144,2.37154,2.37143,2.37153,27000000.0
2006-11-01 05:17:00,2.37159,2.37172,2.37145,2.37161,51800000.0
2006-11-01 05:18:00,2.37162,2.37184,2.37158,2.37161,49400000.0
2006-11-01 05:19:00,2.37182,2.37195,2.37173,2.37195,63300000.0
2006-11-01 05:20:00,2.37172,2.37182,2.37153,2.37175,48800000.0
2006-11-01 05:21:00,2.37169,2.37175,2.37157,2.37157,41599999.0
2006-11-01 05:22:00,2.37165,2.37165,2.37145,2.37162,40400000.0
2006-11-01 05:23:00,2.37165,2.37188,2.37163,2.37175,25900000.0
2006-11-01 05:24:00,2.37166,2.37172,2.37147,2.3716,51300000.0
2006-11-01 05:25:00,2.37168,2.37169,2.37154,2.37154,18800000.0
2006-11-01 05:26:00,2.37168,2.3718,2.37165,2.37173,36200000.0
2006-11-01 05:27:00,2.37165,2.3718,2.37162,2.3718,17600000.0
2006-11-01 05:28:00,2.37172,2.37172,2.37155,2.37155,17100000.0
2006-11-01 05:29:00,2.37158,2.37158,2.37149,2.37149,4800000.0
2006-11-01 05:30:00,2.37166,2.37178,2.37137,2.37178,47000000.0
2006-11-01 05:31:00,2.37154,2.37162,2.37142,2.37142,16900000.0
2006-11-01 05:32:00,2.37132,2.37158,2.37125,2.37141,38200000.0
2006-11-01 05:33:00,2.37152,2.37168,2.37151,2.37168,12000000.0
2006-11-01 05:34:00,2.37157,2.37165,2.37153,2.37155,14400000.0
2006-11-01 05:35:00,2.37173,2.37198,2.37173,2.37189,23500000.0
2006-11-01 05:36:00,2.37179,2.37192,2.37166,2.37192,41000000.0
2006-11-01 05:37:00,2.37198,2.37208,2.37169,2.37204,34700000.0
2006-11-01 05:38:00,2.37174,2.37232,2.37174,2.37221,21800000.0
2006-11-01 05:39:00,2.37222,2.37235,2.37201,2.37226,41900000.0
2006-11-01 05:40:00,2.37212,2.37223,2.37202,2.37223,25900000.0
2006-11-01 05:41:00,2.37221,2.37226,2.3721,2.37226,35700000.0
2006-11-01 05:42:00,2.3722,2.37236,2.37206,2.37236,39100000.0
2006-11-01 05:43:00,2.37243,2.37248,2.3723,2.37248,25100000.0
2006-11-01 05:44:00,2.37244,2.37244,2.37221,2.37241,38100000.0
2006-11-01 05:45:00,2.37246,2.37246,2.3722,2.3722,8200000.0
2006-11-01 05:46:00,2.37225,2.37263,2.37225,2.37245,38600000.0
2006-11-01 05:47:00,2.37217,2.37272,2.37217,2.37272,21400000.0
2006-11-01 05:48:00,2.37271,2.37271,2.37244,2.37267,25000000.0
2006-11-01 05:49:00,2.37265,2.3728,2.3726,2.3728,30500000.0
2006-11-01 05:50:00,2.37244,2.37244,2.37241,2.37241,3100000.0
2006-11-01 05:51:00,2.37236,2.37275,2.37236,2.37263,40100000.0
2006-11-01 05:52:00,2.37264,2.37284,2.37264,2.37265,25200000.0
2006-11-01 05:53:00,2.37271,2.37291,2.37269,2.37275,43100000.0
2006-11-01 05:54:00,2.37265,2.37294,2.37265,2.37294,31200000.0
2006-11-01 05:55:00,2.37291,2.37291,2.3725,2.3725,24800000.0
2006-11-01 05:56:00,2.37257,2.3727,2.37257,2.3727,21200000.0
2006-11-01 05:57:00,2.37252,2.3726,2.37228,2.37248,27600000.0
2006-11-01 05:58:00,2.37242,2.37268,2.37242,2.37243,41400000.0
2006-11-01 05:59:00,2.37241,2.37241,2.3721,2.3721,37700000.0
2006-11-01 06:00:00,2.372,2.37228,2.372,2.37221,24000000.0
2006-11-01 06:01:00,2.3724,2.3724,2.3723,2.3723,7200000.0
2006-11-01 06:02:00,2.37241,2.37248,2.37217,2.37226,47200001.0
2006-11-01 06:03:00,2.37234,2.37253,2.37234,2.37237,46600000.0
2006-11-01 06:04:00,2.37226,2.37226,2.37202,2.3721,32600000.0
2006-11-01 06:05:00,2.37224,2.37237,2.37221,2.37226,18800000.0
2006-11-01 06:06:00,2.3722,2.3722,2.372,2.3721,46600000.0
2006-11-01 06:07:00,2.37208,2.3722,2.37203,2.37203,23400000.0
2006-11-01 06:08:00,2.37215,2.37225,2.372,2.3721,31100000.0
2006-11-01 06:09:00,2.37208,2.37214,2.37188,2.37198,21800000.0
2006-11-01 06:10:00,2.37193,2.37204,2.37187,2.37198,46000000.0
2006-11-01 06:11:00,2.37204,2.37216,2.37204,2.37209,8500000.0
2006-11-01 06:12:00,2.37216,2.37235,2.37216,2.37227,26000000.0
2006-11-01 06:13:00,2.37222,2.3723,2.37222,2.37227,16800000.0
2006-11-01 06:14:00,2.37217,2.37227,2.37209,2.37214,15400000.0
2006-11-01 06:15:00,2.3723,2.37251,2.37229,2.37238,31100000.0
2006-11-01 06:16:00,2.37255,2.37255,2.37235,2.3725,10400000.0
2006-11-01 06:17:00,2.37233,2.37233,2.37224,2.37224,28000000.0
2006-11-01 06:18:00,2.37225,2.37225,2.37194,2.37205,42700000.0
2006-11-01 06:19:00,2.37202,2.37206,2.37202,2.37203,19600000.0
2006-11-01 06:20:00,2.37211,2.37214,2.37191,2.37196,14800000.0
2006-11-01 06:21:00,2.37206,2.37225,2.37196,2.37225,39100000.0
2006-11-01 06:22:00,2.37227,2.37239,2.37219,2.37239,29500000.0
2006-11-01 06:23:00,2.37227,2.37227,2.37198,2.37198,41500000.0
2006-11-01 06:24:00,2.3722,2.37238,2.37181,2.37185,40200000.0
2006-11-01 06:25:00,2.37208,2.37211,2.37179,2.37199,27900000.0
2006-11-01 06:26:00,2.37231,2.37231,2.37199,2.37226,24800000.0
2006-11-01 06:27:00,2.37211,2.3722,2.37196,2.3722,17800000.0
2006-11-01 06:28:00,2.37232,2.37232,2.37221,2.37227,34800000.0
2006-11-01 06:29:00,2.37215,2.37235,2.3721,2.37212,42100000.0
2006-11-01 06:30:00,2.3722,2.3722,2.37193,2.37207,38300000.0
2006-11-01 06:31:00,2.37216,2.37245,2.37209,2.37245,58000000.0
2006-11-01 06:32:00,2.37247,2.37247,2.3718,2.3722,39100000.0
2006-11-01 06:33:00,2.37229,2.3724,2.37229,2.3724,45100000.0
2006-11-01 06:34:00,2.37252,2.37252,2.37214,2.37214,18200000.0
2006-11-01 06:35:00,2.37212,2.37212,2.37208,2.37208,11600000.0
2006-11-01 06:36:00,2.37205,2.37218,2.37202,2.37211,24600000.0
2006-11-01 06:37:00,2.37206,2.37219,2.37202,2.37203,23400000.0
2006-11-01 06:38:00,2.37191,2.3721,2.37184,2.37184,44300000.0
2006-11-01 06:39:00,2.37193,2.37202,2.37173,2.37173,22800000.0
2006-11-01 06:40:00,2.37174,2.37174,2.37147,2.37166,29800000.0
2006-11-01 06:41:00,2.3718,2.3718,2.37173,2.37173,7200000.0
2006-11-01 06:42:00,2.37192,2.3721,2.37192,2.37202,16700000.0
2006-11-01 06:43:00,2.37206,2.37214,2.37183,2.37183,20400000.0
2006-11-01 06:44:00,2.37164,2.37191,2.37164,2.37191,31100000.0
2006-11-01 06:45:00,2.37172,2.37199,2.37172,2.37194,42700000.0
2006-11-01 06:46:00,2.37197,2.37197,2.37169,2.37192,28000000.0
2006-11-01 06:47:00,2.37183,2.37205,2.37183,2.37189,13400000.0
2006-11-01 06:48:00,2.37177,2.37177,2.37177,2.37177,2400000.0
2006-11-01 06:49:00,2.37176,2.37183,2.37168,2.37168,29900000.0
2006-11-01 06:50:00,2.3716,2.3718,2.3716,2.37179,37300000.0
2006-11-01 06:51:00,2.37193,2.37193,2.37172,2.37183,20200000.0
2006-11-01 06:52:00,2.37182,2.37182,2.37165,2.37181,29200000.0
2006-11-01 06:53:00,2.37186,2.37205,2.37182,2.37191,46599999.0
2006-11-01 06:54:00,2.37199,2.37199,2.37177,2.37187,38200000.0
2006-11-01 06:55:00,2.37188,2.3719,2.37181,2.37186,22200000.0
2006-11-01 06:56:00,2.37198,2.37198,2.3717,2.3717,37800000.0
2006-11-01 06:57:00,2.3718,2.37198,2.3718,2.37189,29700000.0
2006-11-01 06:58:00,2.37187,2.37207,2.37178,2.3718,44400000.0
2006-11-01 06:59:00,2.37173,2.37192,2.37168,2.37192,18300000.0
2006-11-01 07:00:00,2.37188,2.37193,2.37167,2.37173,46699999.0
2006-11-01 07:01:00,2.37176,2.37186,2.37176,2.37179,27400000.0
2006-11-01 07:02:00,2.3715,2.37168,2.3713,2.37142,27900000.0
2006-11-01 07:03:00,2.37176,2.37176,2.3716,2.37165,18900000.0
2006-11-01 07:04:00,2.37168,2.37207,2.37168,2.3719,55400000.0
2006-11-01 07:05:00,2.3721,2.3721,2.37193,2.372,12800000.0
2006-11-01 07:06:00,2.37201,2.37205,2.37195,2.37195,36200000.0
2006-11-01 07:07:00,2.37195,2.37212,2.37195,2.37195,27100000.0
2006-11-01 07:08:00,2.3719,2.37202,2.3719,2.37202,8600000.0
2006-11-01 07:09:00,2.37195,2.37215,2.3719,2.37215,13200000.0
2006-11-01 07:10:00,2.3719,2.37216,2.3719,2.37195,30900000.0
2006-11-01 07:11:00,2.37195,2.37208,2.37182,2.37182,52799999.0
2006-11-01 07:12:00,2.37176,2.37186,2.37173,2.37175,24800000.0
2006-11-01 07:13:00,2.37165,2.37189,2.37165,2.37189,52200000.0
2006-11-01 07:14:00,2.37169,2.3719,2.37169,2.37171,31800000.0
2006-11-01 07:15:00,2.37195,2.37221,2.37186,2.37203,32800000.0
2006-11-01 07:16:00,2.37208,2.37208,2.37201,2.37205,17800000.0
2006-11-01 07:17:00,2.37183,2.372,2.37183,2.37185,33600000.0
2006-11-01 07:18:00,2.37181,2.37201,2.37172,2.37195,28500000.0
2006-11-01 07:19:00,2.37177,2.37181,2.37159,2.37164,31200000.0
2006-11-01 07:20:00,2.37155,2.37169,2.37152,2.37167,33000000.0
2006-11-01 07:21:00,2.37163,2.37167,2.3714,2.37155,61700000.0
2006-11-01 07:22:00,2.37146,2.37181,2.37132,2.37132,15200000.0
2006-11-01 07:23:00,2.37143,2.37163,2.37143,2.37156,6400000.0
2006-11-01 07:24:00,2.3717,2.3717,2.37115,2.37146,39900000.0
2006-11-01 07:25:00,2.37149,2.37168,2.37144,2.37144,20500000.0
2006-11-01 07:26:00,2.37143,2.37173,2.37143,2.37162,33900000.0
2006-11-01 07:27:00,2.3716,2.37168,2.3716,2.37168,13600000.0
2006-11-01 07:28:00,2.37155,2.37155,2.37141,2.37147,31500000.0
2006-11-01 07:29:00,2.37154,2.37154,2.37142,2.37142,20000000.0
2006-11-01 07:30:00,2.37159,2.37196,2.37159,2.37182,26300000.0
2006-11-01 07:31:00,2.37146,2.37176,2.37146,2.37166,49700000.0
2006-11-01 07:32:00,2.3717,2.37197,2.3717,2.37189,32400000.0
2006-11-01 07:33:00,2.37178,2.37187,2.37168,2.37187,32100000.0
2006-11-01 07:34:00,2.3717,2.37199,2.3717,2.37173,28000000.0
2006-11-01 07:35:00,2.37141,2.37165,2.37126,2.37127,42000000.0
2006-11-01 07:36:00,2.3716,2.3716,2.37158,2.37158,11200000.0
2006-11-01 07:37:00,2.37163,2.37174,2.37163,2.37174,25400000.0
2006-11-01 07:38:00,2.37187,2.372,2.37185,2.372,29800000.0
2006-11-01 07:39:00,2.37185,2.372,2.37182,2.372,25600000.0
2006-11-01 07:40:00,2.37185,2.37185,2.37185,2.37185,2400000.0
2006-11-01 07:41:00,2.372,2.372,2.372,2.372,3800000.0
2006-11-01 07:42:00,2.3719,2.37197,2.37185,2.37197,37600000.0
2006-11-01 07:43:00,2.37185,2.37188,2.37167,2.37167,27900000.0
2006-11-01 07:44:00,2.37169,2.37169,2.37152,2.37152,23900000.0
2006-11-01 07:45:00,2.37157,2.37181,2.37156,2.37164,54100000.0
2006-11-01 07:46:00,2.37171,2.37187,2.37163,2.37163,45400000.0
2006-11-01 07:47:00,2.3716,2.37171,2.37155,2.37164,23100000.0
2006-11-01 07:48:00,2.37171,2.37185,2.37163,2.37175,26200000.0
2006-11-01 07:49:00,2.37169,2.3717,2.37153,2.3717,15700000.0
2006-11-01 07:50:00,2.3718,2.3718,2.37175,2.37175,16800000.0
2006-11-01 07:51:00,2.37179,2.37203,2.37179,2.37187,35600000.0
2006-11-01 07:52:00,2.37199,2.37199,2.3717,2.37194,34800000.0
2006-11-01 07:53:00,2.37205,2.37205,2.37192,2.372,18400000.0
2006-11-01 07:54:00,2.3719,2.37209,2.37189,2.37193,42500000.0
2006-11-01 07:55:00,2.37193,2.37208,2.3719,2.3719,12400000.0
2006-11-01 07:56:00,2.3719,2.37202,2.37177,2.37177,24900000.0
2006-11-01 07:57:00,2.37182,2.37182,2.37175,2.37175,5500000.0
2006-11-01 07:58:00,2.37182,2.37182,2.37182,2.37182,6400000.0
2006-11-01 07:59:00,2.37168,2.37184,2.37153,2.37167,46000000.0
2006-11-01 08:00:00,2.37168,2.37215,2.37168,2.37196,37000000.0
2006-11-01 08:01:00,2.37195,2.37224,2.37195,2.372,68400000.0
2006-11-01 08:02:00,2.37196,2.37222,2.37196,2.37215,43500000.0
2006-11-01 08:03:00,2.37198,2.37245,2.37198,2.37245,30000000.0
2006-11-01 08:04:00,2.37229,2.37229,2.37195,2.37224,41800000.0
2006-11-01 08:05:00,2.37211,2.37221,2.37205,2.3721,25000000.0
2006-11-01 08:06:00,2.37212,2.37227,2.37209,2.37215,42700000.0
2006-11-01 08:07:00,2.37219,2.37243,2.37213,2.37224,27500000.0
2006-11-01 08:08:00,2.37234,2.3724,2.3722,2.37239,62000000.0
2006-11-01 08:09:00,2.37251,2.37264,2.37232,2.37236,39800000.0
2006-11-01 08:10:00,2.37232,2.37242,2.37227,2.37228,33600000.0
2006-11-01 08:11:00,2.37238,2.37248,2.37238,2.37238,16400000.0
2006-11-01 08:12:00,2.37222,2.37222,2.37189,2.37206,17700000.0
2006-11-01 08:13:00,2.37217,2.37224,2.37192,2.37212,35600000.0
2006-11-01 08:14:00,2.37244,2.37244,2.37192,2.37192,23400000.0
2006-11-01 08:15:00,2.37212,2.37216,2.372,2.37209,27900000.0
2006-11-01 08:16:00,2.37195,2.37197,2.37175,2.37197,18800000.0
2006-11-01 08:17:00,2.37204,2.37204,2.37189,2.37189,37200000.0
2006-11-01 08:18:00,2.3722,2.3722,2.37175,2.37175,31600000.0
2006-11-01 08:19:00,2.37174,2.37203,2.37174,2.37203,17300000.0
2006-11-01 08:20:00,2.3718,2.37187,2.37163,2.37187,41600000.0
2006-11-01 08:21:00,2.37189,2.37194,2.37166,2.37191,33900000.0
2006-11-01 08:22:00,2.37204,2.37219,2.37201,2.37201,46500000.0
2006-11-01 08:23:00,2.37212,2.37218,2.37187,2.37218,37500000.0
2006-11-01 08:24:00,2.37217,2.3724,2.37213,2.37213,36600000.0
2006-11-01 08:25:00,2.3721,2.37223,2.37208,2.37217,59300000.0
2006-11-01 08:26:00,2.37217,2.3723,2.37196,2.3723,16600000.0
2006-11-01 08:27:00,2.37236,2.37247,2.37218,2.37236,29800000.0
2006-11-01 08:28:00,2.37229,2.37254,2.37227,2.37236,42300000.0
2006-11-01 08:29:00,2.37226,2.37255,2.3721,2.37254,70400000.0
2006-11-01 08:30:00,2.37245,2.3727,2.37233,2.37255,23200000.0
2006-11-01 08:31:00,2.3727,2.3727,2.3725,2.3726,57200000.0
2006-11-01 08:32:00,2.37253,2.37253,2.37233,2.37248,23600000.0
2006-11-01 08:33:00,2.37261,2.37266,2.37247,2.3726,32500000.0
2006-11-01 08:34:00,2.37267,2.37287,2.37267,2.37275,51900000.0
2006-11-01 08:35:00,2.3728,2.37303,2.3728,2.37299,18000000.0
2006-11-01 08:36:00,2.37307,2.37307,2.37281,2.37298,30800000.0
2006-11-01 08:37:00,2.37297,2.37297,2.37259,2.3728,45600000.0
2006-11-01 08:38:00,2.37283,2.37283,2.37234,2.37266,54500000.0
2006-11-01 08:39:00,2.37247,2.37259,2.37234,2.37259,30800000.0
2006-11-01 08:40:00,2.37261,2.37276,2.37245,2.37267,38300000.0
2006-11-01 08:41:00,2.37259,2.37277,2.37255,2.37272,28500000.0
2006-11-01 08:42:00,2.37266,2.37266,2.37266,2.37266,11200000.0
2006-11-01 08:43:00,2.37276,2.37282,2.37254,2.37264,43700000.0
2006-11-01 08:44:00,2.37246,2.37259,2.37226,2.37259,25700000.0
2006-11-01 08:45:00,2.37268,2.37271,2.37252,2.37256,25000000.0
2006-11-01 08:46:00,2.37239,2.37258,2.37226,2.37247,23100000.0
2006-11-01 08:47:00,2.37256,2.37265,2.37222,2.37263,37200000.0
2006-11-01 08:48:00,2.37282,2.37289,2.37242,2.37287,41800000.0
2006-11-01 08:49:00,2.37282,2.37282,2.37245,2.37245,19600000.0
2006-11-01 08:50:00,2.37249,2.37277,2.37249,2.37277,21900000.0
2006-11-01 08:51:00,2.37277,2.37293,2.37242,2.37255,39100000.0
2006-11-01 08:52:00,2.37262,2.37271,2.37243,2.3726,30300000.0
2006-11-01 08:53:00,2.37249,2.37249,2.37228,2.37233,52000001.0
2006-11-01 08:54:00,2.37233,2.37238,2.37226,2.37237,20400000.0
2006-11-01 08:55:00,2.37245,2.37245,2.37226,2.37245,39400000.0
2006-11-01 08:56:00,2.37242,2.3725,2.37241,2.37249,37800000.0
2006-11-01 08:57:00,2.37241,2.37242,2.37218,2.37232,37500000.0
2006-11-01 08:58:00,2.37232,2.37232,2.37196,2.37196,34200000.0
2006-11-01 08:59:00,2.37198,2.37212,2.37196,2.37208,40600000.0
2006-11-01 09:00:00,2.37206,2.3723,2.37206,2.37224,37900000.0
2006-11-01 09:01:00,2.37212,2.37234,2.37212,2.37223,41100000.0
2006-11-01 09:02:00,2.37225,2.37244,2.37203,2.37203,27400000.0
2006-11-01 09:03:00,2.37204,2.37225,2.37204,2.37216,25300000.0
2006-11-01 09:04:00,2.37221,2.37221,2.37207,2.37219,46800000.0
2006-11-01 09:05:00,2.37227,2.37253,2.37219,2.37253,18500000.0
2006-11-01 09:06:00,2.37249,2.37249,2.3721,2.37218,29300000.0
2006-11-01 09:07:00,2.37228,2.37238,2.37199,2.37224,19700000.0
2006-11-01 09:08:00,2.37228,2.37248,2.37228,2.37241,34800000.0
2006-11-01 09:09:00,2.37227,2.37256,2.37219,2.37253,26800000.0
2006-11-01 09:10:00,2.37227,2.37245,2.37227,2.37234,13200000.0
2006-11-01 09:11:00,2.37225,2.37231,2.37212,2.37217,18000000.0
2006-11-01 09:12:00,2.37222,2.37247,2.37198,2.37224,43400000.0
2006-11-01 09:13:00,2.37243,2.37245,2.3722,2.37245,39900000.0
2006-11-01 09:14:00,2.37229,2.37229,2.37205,2.37224,15600000.0
2006-11-01 09:15:00,2.37214,2.37271,2.37214,2.37271,11600000.0
2006-11-01 09:16:00,2.37281,2.37297,2.37281,2.37289,38199999.0
2006-11-01 09:17:00,2.37297,2.37304,2.37284,2.37302,16600000.0
2006-11-01 09:18:00,2.37311,2.37334,2.37305,2.3733,47700000.0
2006-11-01 09:19:00,2.37331,2.37365,2.37331,2.37355,32900000.0
2006-11-01 09:20:00,2.37353,2.37367,2.37348,2.37362,23100000.0
2006-11-01 09:21:00,2.37374,2.37374,2.37328,2.37328,24300000.0
2006-11-01 09:22:00,2.37337,2.37344,2.37322,2.37322,37400000.0
2006-11-01 09:23:00,2.37344,2.37353,2.37335,2.37349,29200000.0
2006-11-01 09:24:00,2.37335,2.37351,2.37324,2.37351,40800000.0
2006-11-01 09:25:00,2.37334,2.37338,2.37314,2.37333,69700000.0
2006-11-01 09:26:00,2.37332,2.37342,2.37327,2.37336,23600000.0
2006-11-01 09:27:00,2.37362,2.37362,2.37337,2.37341,23800000.0
2006-11-01 09:28:00,2.37348,2.37356,2.37333,2.37356,18500000.0
2006-11-01 09:29:00,2.37342,2.37342,2.3731,2.37318,27700000.0
2006-11-01 09:30:00,2.37316,2.37329,2.373,2.37307,29500000.0
2006-11-01 09:31:00,2.37313,2.37316,2.373,2.3731,23200000.0
2006-11-01 09:32:00,2.37314,2.3732,2.37297,2.37297,49100000.0
2006-11-01 09:33:00,2.3731,2.37314,2.37305,2.37305,12400000.0
2006-11-01 09:34:00,2.37309,2.37316,2.37301,2.3731,59200000.0
2006-11-01 09:35:00,2.3729,2.37298,2.37283,2.37284,61800000.0
2006-11-01 09:36:00,2.37298,2.37302,2.37261,2.37276,52200000.0
2006-11-01 09:37:00,2.37271,2.37271,2.37256,2.37257,16800000.0
2006-11-01 09:38:00,2.37261,2.37293,2.37253,2.37293,20100000.0
2006-11-01 09:39:00,2.37286,2.37308,2.37273,2.37299,43700000.0
2006-11-01 09:40:00,2.37314,2.37365,2.37314,2.37352,25800000.0
2006-11-01 09:41:00,2.37371,2.37427,2.37371,2.37427,12400000.0
2006-11-01 09:42:00,2.37413,2.37421,2.37363,2.37389,43200000.0
2006-11-01 09:43:00,2.37388,2.37388,2.37342,2.37343,15400000.0
2006-11-01 09:44:00,2.37337,2.37337,2.37293,2.37302,41500000.0
2006-11-01 09:45:00,2.3729,2.37307,2.3729,2.37291,35000000.0
2006-11-01 09:46:00,2.37286,2.37309,2.37277,2.37289,36400000.0
2006-11-01 09:47:00,2.3728,2.37291,2.37268,2.37268,23600000.0
2006-11-01 09:48:00,2.37265,2.37278,2.37252,2.37259,30800000.0
2006-11-01 09:49:00,2.37288,2.37288,2.37258,2.37271,23300000.0
2006-11-01 09:50:00,2.37282,2.37289,2.37268,2.37283,59500000.0
2006-11-01 09:51:00,2.37296,2.37296,2.37259,2.37275,33800000.0
2006-11-01 09:52:00,2.37303,2.37337,2.37286,2.37332,26400000.0
2006-11-01 09:53:00,2.37321,2.37345,2.3731,2.37314,50700000.0
2006-11-01 09:54:00,2.37324,2.37344,2.37324,2.37334,34100000.0
2006-11-01 09:55:00,2.37344,2.37365,2.37331,2.37363,20400000.0
2006-11-01 09:56:00,2.37344,2.37344,2.37302,2.37318,51300000.0
2006-11-01 09:57:00,2.37297,2.37309,2.37284,2.37296,56000001.0
2006-11-01 09:58:00,2.37305,2.37315,2.3729,2.37299,29600000.0
2006-11-01 09:59:00,2.37319,2.37321,2.37285,2.37307,28600000.0
2006-11-01 10:00:00,2.37295,2.3732,2.37289,2.37303,27600000.0
2006-11-01 10:01:00,2.37308,2.37333,2.37295,2.3733,27200000.0
2006-11-01 10:02:00,2.37336,2.37361,2.37314,2.37324,27700000.0
2006-11-01 10:03:00,2.37321,2.37325,2.37287,2.37287,27200000.0
2006-11-01 10:04:00,2.37328,2.37344,2.37302,2.37312,41400000.0
2006-11-01 10:05:00,2.37326,2.37367,2.37326,2.37365,26300000.0
2006-11-01 10:06:00,2.37368,2.37373,2.37338,2.37353,49400000.0
2006-11-01 10:07:00,2.3738,2.37394,2.37375,2.37377,35500000.0
2006-11-01 10:08:00,2.3738,2.37441,2.3738,2.37441,24100000.0
2006-11-01 10:09:00,2.37421,2.37421,2.37391,2.37415,45900000.0
2006-11-01 10:10:00,2.37417,2.37445,2.37417,2.37445,13900000.0
2006-11-01 10:11:00,2.37428,2.37441,2.37428,2.37436,31100000.0
2006-11-01 10:12:00,2.37418,2.37418,2.37389,2.37395,49700000.0
2006-11-01 10:13:00,2.37385,2.37385,2.37343,2.37368,40900000.0
2006-11-01 10:14:00,2.37366,2.37366,2.37334,2.3736,40700000.0
2006-11-01 10:15:00,2.37381,2.37393,2.37363,2.37393,17500000.0
2006-11-01 10:16:00,2.3739,2.37402,2.37377,2.37402,36800000.0
2006-11-01 10:17:00,2.3742,2.37443,2.37409,2.37443,50700000.0
2006-11-01 10:18:00,2.37424,2.37434,2.37415,2.37426,27800000.0
2006-11-01 10:19:00,2.374,2.37416,2.37395,2.37395,34400000.0
2006-11-01 10:20:00,2.37399,2.37413,2.37399,2.37413,33800000.0
2006-11-01 10:21:00,2.37407,2.37407,2.3738,2.37388,25700000.0
2006-11-01 10:22:00,2.37366,2.37393,2.37366,2.37392,29200000.0
2006-11-01 10:23:00,2.37389,2.37398,2.3738,2.37395,31100000.0
2006-11-01 10:24:00,2.37381,2.37395,2.37362,2.37388,24200000.0
2006-11-01 10:25:00,2.37379,2.3739,2.37361,2.37385,29500000.0
2006-11-01 10:26:00,2.37401,2.37422,2.37401,2.37416,15400000.0
2006-11-01 10:27:00,2.37404,2.37413,2.37398,2.37408,36800000.0
2006-11-01 10:28:00,2.37399,2.37424,2.37399,2.37418,35500000.0
2006-11-01 10:29:00,2.3742,2.37432,2.37403,2.37414,36500000.0
2006-11-01 10:30:00,2.3733,2.37435,2.3733,2.37429,28000000.0
2006-11-01 10:31:00,2.37437,2.37446,2.37428,2.37446,43300000.0
2006-11-01 10:32:00,2.37434,2.37449,2.3743,2.37447,27300000.0
2006-11-01 10:33:00,2.3745,2.3745,2.37424,2.37428,58500001.0
2006-11-01 10:34:00,2.37436,2.37455,2.37427,2.37448,51200000.0
2006-11-01 10:35:00,2.37476,2.37476,2.3744,2.37443,38400000.0
2006-11-01 10:36:00,2.37451,2.37451,2.37432,2.37432,18400000.0
2006-11-01 10:37:00,2.37443,2.37449,2.37432,2.37433,23300000.0
2006-11-01 10:38:00,2.37443,2.37443,2.37415,2.3743,15200000.0
2006-11-01 10:39:00,2.37426,2.37456,2.37426,2.37454,29500000.0
2006-11-01 10:40:00,2.37464,2.37473,2.3745,2.3745,25600000.0
2006-11-01 10:41:00,2.3745,2.37479,2.37447,2.37456,32300000.0
2006-11-01 10:42:00,2.37429,2.37429,2.3742,2.37427,11800000.0
2006-11-01 10:43:00,2.3742,2.37438,2.37419,2.37436,34500000.0
2006-11-01 10:44:00,2.37419,2.37431,2.37406,2.37426,32700000.0
2006-11-01 10:45:00,2.37426,2.37426,2.37405,2.37417,24800000.0
2006-11-01 10:46:00,2.37432,2.37448,2.37422,2.37435,33000000.0
2006-11-01 10:47:00,2.37436,2.37444,2.37428,2.37444,31200000.0
2006-11-01 10:48:00,2.37437,2.37442,2.37429,2.37433,58400001.0
2006-11-01 10:49:00,2.37432,2.3745,2.37432,2.3745,20400000.0
2006-11-01 10:50:00,2.37446,2.37464,2.3744,2.3746,59300001.0
2006-11-01 10:51:00,2.3746,2.37463,2.37417,2.37433,41200000.0
2006-11-01 10:52:00,2.37427,2.37441,2.37418,2.37438,32100000.0
2006-11-01 10:53:00,2.37423,2.37445,2.37406,2.37443,29600000.0
2006-11-01 10:54:00,2.37455,2.37467,2.37455,2.37465,36700000.0
2006-11-01 10:55:00,2.37465,2.37468,2.37427,2.37468,38000000.0
2006-11-01 10:56:00,2.37455,2.37461,2.37437,2.37447,36200000.0
2006-11-01 10:57:00,2.37441,2.37468,2.37436,2.37468,53100001.0
2006-11-01 10:58:00,2.37464,2.37464,2.37442,2.37442,8700000.0
2006-11-01 10:59:00,2.37433,2.3747,2.37428,2.37458,44300000.0
2006-11-01 11:00:00,2.37453,2.37453,2.37421,2.37445,33500000.0
2006-11-01 11:01:00,2.37433,2.37433,2.37408,2.37408,18900000.0
2006-11-01 11:02:00,2.37432,2.37471,2.3743,2.37456,35100000.0
2006-11-01 11:03:00,2.3745,2.3745,2.37425,2.37425,29300000.0
2006-11-01 11:04:00,2.37435,2.37444,2.37418,2.37418,26200000.0
2006-11-01 11:05:00,2.37409,2.37415,2.37385,2.37388,54200000.0
2006-11-01 11:06:00,2.37405,2.3741,2.37379,2.37409,21100000.0
2006-11-01 11:07:00,2.37394,2.37406,2.37394,2.37396,32600000.0
2006-11-01 11:08:00,2.37406,2.37444,2.37406,2.3743,43700000.0
2006-11-01 11:09:00,2.37421,2.37441,2.37421,2.37432,20400000.0
2006-11-01 11:10:00,2.37442,2.37463,2.37423,2.37423,23900000.0
2006-11-01 11:11:00,2.37418,2.37445,2.37404,2.37445,25400000.0
2006-11-01 11:12:00,2.37438,2.3746,2.37427,2.3746,31900000.0
2006-11-01 11:13:00,2.37463,2.37463,2.37443,2.37444,33900000.0
2006-11-01 11:14:00,2.3745,2.37463,2.37445,2.37446,48900000.0
2006-11-01 11:15:00,2.37447,2.37472,2.37447,2.37472,53000000.0
2006-11-01 11:16:00,2.37444,2.37445,2.37425,2.37445,31700000.0
2006-11-01 11:17:00,2.37448,2.37448,2.37421,2.37426,19100000.0
2006-11-01 11:18:00,2.37438,2.3746,2.37433,2.3746,24400000.0
2006-11-01 11:19:00,2.37443,2.37443,2.37415,2.37434,16700000.0
2006-11-01 11:20:00,2.3744,2.37467,2.37428,2.37467,59500000.0
2006-11-01 11:21:00,2.37453,2.37472,2.37451,2.37472,26400000.0
2006-11-01 11:22:00,2.37463,2.3747,2.37453,2.37467,34400000.0
2006-11-01 11:23:00,2.37489,2.37547,2.37489,2.375,43700000.0
2006-11-01 11:24:00,2.37492,2.37492,2.37469,2.3748,33700000.0
2006-11-01 11:25:00,2.37504,2.37572,2.37504,2.37563,23300000.0
2006-11-01 11:26:00,2.37588,2.3766,2.37588,2.3766,14700000.0
2006-11-01 11:27:00,2.37648,2.37648,2.37613,2.37639,51900000.0
2006-11-01 11:28:00,2.37651,2.37651,2.37602,2.37636,50200000.0
2006-11-01 11:29:00,2.37623,2.37625,2.37583,2.37611,39500000.0
2006-11-01 11:30:00,2.37597,2.37667,2.37585,2.37667,45400000.0
2006-11-01 11:31:00,2.37647,2.37654,2.37617,2.37654,43100000.0
2006-11-01 11:32:00,2.37628,2.37641,2.37618,2.37641,49700000.0
2006-11-01 11:33:00,2.37622,2.3764,2.37607,2.3764,41600000.0
2006-11-01 11:34:00,2.37656,2.37743,2.37656,2.37727,35600000.0
2006-11-01 11:35:00,2.3773,2.37732,2.37679,2.37679,25900000.0
2006-11-01 11:36:00,2.37688,2.37695,2.37627,2.37666,46900000.0
2006-11-01 11:37:00,2.37662,2.37674,2.37652,2.37667,34100000.0
2006-11-01 11:38:00,2.37648,2.37685,2.37648,2.37663,42600000.0
2006-11-01 11:39:00,2.37662,2.37675,2.37655,2.37668,53000000.0
2006-11-01 11:40:00,2.37647,2.37652,2.37627,2.37652,34900000.0
2006-11-01 11:41:00,2.37628,2.37628,2.37565,2.37565,23800000.0
2006-11-01 11:42:00,2.37545,2.37582,2.37542,2.37554,38000000.0
2006-11-01 11:43:00,2.37543,2.37578,2.37543,2.37578,18900000.0
2006-11-01 11:44:00,2.37569,2.37579,2.37558,2.37566,61500000.0
2006-11-01 11:45:00,2.37574,2.37574,2.37528,2.3753,38000000.0
2006-11-01 11:46:00,2.37539,2.3755,2.37529,2.37537,31200000.0
2006-11-01 11:47:00,2.37556,2.37564,2.37544,2.37564,23700000.0
2006-11-01 11:48:00,2.37567,2.37591,2.37551,2.37574,43800000.0
2006-11-01 11:49:00,2.37579,2.37597,2.37567,2.37581,38800000.0
2006-11-01 11:50:00,2.37588,2.37588,2.3756,2.3756,37600000.0
2006-11-01 11:51:00,2.37582,2.37612,2.37578,2.37606,67699999.0
2006-11-01 11:52:00,2.3762,2.37627,2.37611,2.37625,33500000.0
2006-11-01 11:53:00,2.37616,2.37625,2.37608,2.37623,28900000.0
2006-11-01 11:54:00,2.37615,2.37616,2.37579,2.37605,51700000.0
2006-11-01 11:55:00,2.37603,2.37606,2.37585,2.37585,36200000.0
2006-11-01 11:56:00,2.37587,2.37615,2.37587,2.37593,42500000.0
2006-11-01 11:57:00,2.37609,2.37619,2.37593,2.37607,27000000.0
2006-11-01 11:58:00,2.37609,2.3761,2.37591,2.37595,29900000.0
2006-11-01 11:59:00,2.37599,2.37599,2.37558,2.37582,64800000.0
2006-11-01 12:00:00,2.37583,2.376,2.37574,2.37584,36400000.0
2006-11-01 12:01:00,2.37586,2.37586,2.37558,2.37577,63100000.0
2006-11-01 12:02:00,2.37548,2.37556,2.37537,2.37553,18700000.0
2006-11-01 12:03:00,2.37541,2.37553,2.37519,2.37553,28800000.0
2006-11-01 12:04:00,2.37538,2.37538,2.37511,2.37516,31100000.0
2006-11-01 12:05:00,2.3754,2.37573,2.3754,2.37565,43400000.0
2006-11-01 12:06:00,2.37598,2.37606,2.37563,2.37592,35100000.0
2006-11-01 12:07:00,2.37625,2.37631,2.37605,2.37615,50100000.0
2006-11-01 12:08:00,2.37623,2.37645,2.37607,2.37617,52900000.0
2006-11-01 12:09:00,2.37618,2.37619,2.37601,2.37601,37400000.0
2006-11-01 12:10:00,2.37609,2.37609,2.37581,2.37598,36100000.0
2006-11-01 12:11:00,2.37609,2.37626,2.37605,2.37605,25100000.0
2006-11-01 12:12:00,2.37593,2.37622,2.37592,2.37622,23600000.0
2006-11-01 12:13:00,2.37613,2.37629,2.37604,2.37616,43400000.0
2006-11-01 12:14:00,2.37603,2.37603,2.37563,2.37568,36700000.0
2006-11-01 12:15:00,2.37564,2.37577,2.37543,2.37577,47700000.0
2006-11-01 12:16:00,2.37568,2.37574,2.3755,2.3755,46700000.0
2006-11-01 12:17:00,2.37573,2.37663,2.37573,2.37653,31100000.0
2006-11-01 12:18:00,2.37652,2.37668,2.37629,2.37642,51500000.0
2006-11-01 12:19:00,2.37642,2.37663,2.37642,2.37654,33000000.0
2006-11-01 12:20:00,2.37652,2.37652,2.37634,2.3764,41600000.0
2006-11-01 12:21:00,2.37658,2.37726,2.37658,2.37713,45400000.0
2006-11-01 12:22:00,2.37679,2.37706,2.37659,2.37706,22300000.0
2006-11-01 12:23:00,2.37717,2.37717,2.37675,2.37695,43500000.0
2006-11-01 12:24:00,2.37698,2.37698,2.37677,2.37686,38800000.0
2006-11-01 12:25:00,2.37699,2.37699,2.37645,2.37676,37100000.0
2006-11-01 12:26:00,2.37689,2.3769,2.37673,2.37685,42400000.0
2006-11-01 12:27:00,2.37692,2.37715,2.37681,2.37681,35200000.0
2006-11-01 12:28:00,2.37669,2.37695,2.37663,2.37695,35000000.0
2006-11-01 12:29:00,2.37697,2.37699,2.37662,2.37676,40100000.0
2006-11-01 12:30:00,2.37689,2.37689,2.3765,2.37665,44800000.0
2006-11-01 12:31:00,2.3764,2.37643,2.37626,2.37631,26500000.0
2006-11-01 12:32:00,2.37632,2.37656,2.37626,2.37656,28200000.0
2006-11-01 12:33:00,2.37649,2.37661,2.37633,2.37654,46200000.0
2006-11-01 12:34:00,2.37661,2.37672,2.37648,2.37648,26700000.0
2006-11-01 12:35:00,2.37621,2.37652,2.37621,2.37652,42400000.0
2006-11-01 12:36:00,2.37644,2.37644,2.37595,2.37595,32300000.0
2006-11-01 12:37:00,2.37611,2.37622,2.37598,2.37614,53400000.0
2006-11-01 12:38:00,2.37612,2.37621,2.37577,2.376,55800000.0
2006-11-01 12:39:00,2.37604,2.37604,2.37584,2.3759,31100000.0
2006-11-01 12:40:00,2.37586,2.37599,2.37557,2.37557,37500000.0
2006-11-01 12:41:00,2.3757,2.37594,2.3757,2.37584,33600000.0
2006-11-01 12:42:00,2.37582,2.37585,2.3756,2.3756,54800000.0
2006-11-01 12:43:00,2.3754,2.37562,2.3754,2.37549,29000000.0
2006-11-01 12:44:00,2.37536,2.37548,2.37514,2.37523,42900001.0
2006-11-01 12:45:00,2.3753,2.37548,2.37508,2.37533,40400000.0
2006-11-01 12:46:00,2.37511,2.37599,2.37511,2.37597,40100000.0
2006-11-01 12:47:00,2.37587,2.37601,2.37563,2.37586,44400000.0
2006-11-01 12:48:00,2.37585,2.37593,2.37575,2.37575,47800000.0
2006-11-01 12:49:00,2.37581,2.37581,2.37559,2.37577,27700000.0
2006-11-01 12:50:00,2.37579,2.37587,2.37558,2.37572,25200000.0
2006-11-01 12:51:00,2.3755,2.37563,2.37526,2.37552,25000000.0
2006-11-01 12:52:00,2.37572,2.37572,2.37547,2.37547,11100000.0
2006-11-01 12:53:00,2.37564,2.37589,2.37552,2.37585,41400000.0
2006-11-01 12:54:00,2.37577,2.37596,2.37577,2.37596,20200000.0
2006-11-01 12:55:00,2.37591,2.376,2.3758,2.37599,27700000.0
2006-11-01 12:56:00,2.37586,2.37604,2.37562,2.37562,31800000.0
2006-11-01 12:57:00,2.37547,2.37571,2.37547,2.37571,29600000.0
2006-11-01 12:58:00,2.37577,2.37589,2.37526,2.37539,59900000.0
2006-11-01 12:59:00,2.37536,2.37551,2.37505,2.37551,45000000.0
2006-11-01 13:00:00,2.37549,2.37576,2.37512,2.37576,66800001.0
2006-11-01 13:01:00,2.37598,2.37695,2.37598,2.37675,37000000.0
2006-11-01 13:02:00,2.37681,2.37682,2.37648,2.37648,51900000.0
2006-11-01 13:03:00,2.37625,2.37657,2.37625,2.37638,18400000.0
2006-11-01 13:04:00,2.37662,2.37662,2.37601,2.37658,44300000.0
2006-11-01 13:05:00,2.37663,2.37678,2.37628,2.37678,33300000.0
2006-11-01 13:06:00,2.37662,2.37662,2.37616,2.37641,16000000.0
2006-11-01 13:07:00,2.37662,2.37673,2.37604,2.37673,63100000.0
2006-11-01 13:08:00,2.3764,2.3768,2.3762,2.3768,18200000.0
2006-11-01 13:09:00,2.37672,2.37715,2.37615,2.37715,31000000.0
2006-11-01 13:10:00,2.37719,2.37732,2.37698,2.37708,43000000.0
2006-11-01 13:11:00,2.37698,2.37706,2.37604,2.37706,35100000.0
2006-11-01 13:12:00,2.37685,2.37703,2.37639,2.37701,29400000.0
2006-11-01 13:13:00,2.37697,2.37706,2.37685,2.37704,45600000.0
2006-11-01 13:14:00,2.37695,2.37705,2.37689,2.3769,33600000.0
2006-11-01 13:15:00,2.37683,2.37704,2.37672,2.37676,69100000.0
2006-11-01 13:16:00,2.37652,2.37684,2.37652,2.37671,40500000.0
2006-11-01 13:17:00,2.37669,2.37696,2.37662,2.3768,57000000.0
2006-11-01 13:18:00,2.37696,2.37721,2.37671,2.37676,52200000.0
2006-11-01 13:19:00,2.37677,2.37689,2.37661,2.37689,21600000.0
2006-11-01 13:20:00,2.37684,2.37712,2.37684,2.3769,30500000.0
2006-11-01 13:21:00,2.37703,2.37703,2.37649,2.37669,33100000.0
2006-11-01 13:22:00,2.37669,2.37674,2.37667,2.37672,69100000.0
2006-11-01 13:23:00,2.37661,2.37685,2.37654,2.37674,41500000.0
2006-11-01 13:24:00,2.3767,2.37689,2.3767,2.37681,24900000.0
2006-11-01 13:25:00,2.37681,2.37693,2.37669,2.37669,14800000.0
2006-11-01 13:26:00,2.37665,2.37677,2.37647,2.37666,21400000.0
2006-11-01 13:27:00,2.37651,2.37663,2.37642,2.37655,36000000.0
2006-11-01 13:28:00,2.37644,2.37671,2.37643,2.37643,25200000.0
2006-11-01 13:29:00,2.3765,2.37659,2.37649,2.37657,29800000.0
2006-11-01 13:30:00,2.37654,2.37663,2.37638,2.37638,29500000.0
2006-11-01 13:31:00,2.37637,2.37643,2.37619,2.37625,49100000.0
2006-11-01 13:32:00,2.37619,2.37636,2.37591,2.37591,33300000.0
2006-11-01 13:33:00,2.37581,2.37654,2.37581,2.37635,42700000.0
2006-11-01 13:34:00,2.37644,2.37668,2.37644,2.37654,31400000.0
2006-11-01 13:35:00,2.37652,2.37652,2.37605,2.37605,31900000.0
2006-11-01 13:36:00,2.37636,2.37643,2.37615,2.37643,30200000.0
2006-11-01 13:37:00,2.37634,2.37653,2.37622,2.37653,47400000.0
2006-11-01 13:38:00,2.37684,2.37693,2.37666,2.37668,71100000.0
2006-11-01 13:39:00,2.3765,2.37664,2.37643,2.37643,43000000.0
2006-11-01 13:40:00,2.37652,2.37652,2.37635,2.37635,22300000.0
2006-11-01 13:41:00,2.37625,2.3764,2.376,2.37622,31700000.0
2006-11-01 13:42:00,2.37628,2.37638,2.37623,2.37628,39800000.0
2006-11-01 13:43:00,2.37615,2.37653,2.37615,2.37647,61000000.0
2006-11-01 13:44:00,2.37634,2.37634,2.37594,2.37594,43600000.0
2006-11-01 13:45:00,2.37592,2.37595,2.37577,2.37577,36300000.0
2006-11-01 13:46:00,2.37594,2.37605,2.37564,2.37594,35800000.0
2006-11-01 13:47:00,2.37592,2.37594,2.37569,2.37569,29900000.0
2006-11-01 13:48:00,2.37574,2.37608,2.37574,2.37582,62000000.0
2006-11-01 13:49:00,2.37596,2.37596,2.37574,2.37574,36000000.0
2006-11-01 13:50:00,2.37568,2.37577,2.37568,2.37577,23400000.0
2006-11-01 13:51:00,2.37561,2.37565,2.37545,2.37545,23200000.0
2006-11-01 13:52:00,2.37572,2.37583,2.37555,2.37575,49600000.0
2006-11-01 13:53:00,2.37568,2.3757,2.37547,2.37567,47700000.0
2006-11-01 13:54:00,2.37569,2.37583,2.37542,2.37559,32300000.0
2006-11-01 13:55:00,2.37538,2.37575,2.37534,2.37534,35200000.0
2006-11-01 13:56:00,2.37531,2.37555,2.37519,2.37519,43000000.0
2006-11-01 13:57:00,2.37509,2.37511,2.37457,2.37474,39200000.0
2006-11-01 13:58:00,2.37462,2.37509,2.37458,2.37509,39000001.0
2006-11-01 13:59:00,2.37513,2.3752,2.3748,2.37503,32500000.0
2006-11-01 14:00:00,2.37497,2.37522,2.37487,2.37522,31400000.0
2006-11-01 14:01:00,2.37533,2.37539,2.37523,2.37538,34800000.0
2006-11-01 14:02:00,2.3753,2.37538,2.37513,2.37519,33900000.0
2006-11-01 14:03:00,2.37516,2.37544,2.37497,2.37544,28700000.0
2006-11-01 14:04:00,2.37545,2.3757,2.37535,2.3757,20600000.0
2006-11-01 14:05:00,2.37555,2.37569,2.37546,2.37566,40000000.0
2006-11-01 14:06:00,2.37555,2.37565,2.37538,2.3754,34100000.0
2006-11-01 14:07:00,2.37535,2.37535,2.37507,2.3752,29200000.0
2006-11-01 14:08:00,2.37538,2.37552,2.37527,2.37542,118500000.0
2006-11-01 14:09:00,2.37554,2.37559,2.37547,2.37553,28600000.0
2006-11-01 14:10:00,2.37545,2.37545,2.37527,2.37545,47200000.0
2006-11-01 14:11:00,2.37551,2.37571,2.37539,2.3755,51200000.0
2006-11-01 14:12:00,2.37573,2.37573,2.37549,2.37565,51000000.0
2006-11-01 14:13:00,2.37546,2.37561,2.37534,2.37537,33100000.0
2006-11-01 14:14:00,2.37534,2.37549,2.37532,2.37546,51100000.0
2006-11-01 14:15:00,2.37538,2.37553,2.37535,2.37535,27800000.0
2006-11-01 14:16:00,2.37532,2.37532,2.37515,2.37516,46800000.0
2006-11-01 14:17:00,2.37517,2.37543,2.37517,2.37525,38100000.0
2006-11-01 14:18:00,2.37531,2.37546,2.3751,2.37546,29700000.0
2006-11-01 14:19:00,2.37558,2.37584,2.37543,2.37575,58600000.0
2006-11-01 14:20:00,2.37577,2.37604,2.3757,2.3757,56100001.0
2006-11-01 14:21:00,2.37557,2.37561,2.37528,2.37528,37900000.0
2006-11-01 14:22:00,2.3755,2.3755,2.37539,2.37549,25300000.0
2006-11-01 14:23:00,2.37529,2.37542,2.37529,2.37542,26000000.0
2006-11-01 14:24:00,2.37532,2.3755,2.37532,2.37533,36300000.0
2006-11-01 14:25:00,2.37525,2.37552,2.37515,2.37526,40000000.0
2006-11-01 14:26:00,2.37516,2.37525,2.37502,2.37515,61400000.0
2006-11-01 14:27:00,2.3751,2.37531,2.37502,2.37526,34900000.0
2006-11-01 14:28:00,2.37519,2.37547,2.37519,2.37547,24300000.0
2006-11-01 14:29:00,2.37555,2.37555,2.37541,2.37548,22100000.0
2006-11-01 14:30:00,2.3756,2.37577,2.37546,2.37577,40800000.0
2006-11-01 14:31:00,2.37588,2.37588,2.37553,2.37572,28700000.0
2006-11-01 14:32:00,2.3755,2.37562,2.37541,2.37556,35100000.0
2006-11-01 14:33:00,2.37559,2.37574,2.37559,2.37574,18900000.0
2006-11-01 14:34:00,2.3759,2.37592,2.37581,2.37588,29700000.0
2006-11-01 14:35:00,2.37569,2.37574,2.37552,2.37559,33500000.0
2006-11-01 14:36:00,2.37552,2.37559,2.37532,2.37559,48100000.0
2006-11-01 14:37:00,2.37545,2.37576,2.37545,2.37556,30200000.0
2006-11-01 14:38:00,2.3756,2.37568,2.37543,2.3756,37600000.0
2006-11-01 14:39:00,2.3754,2.37542,2.37501,2.37501,27400000.0
2006-11-01 14:40:00,2.37498,2.37512,2.37485,2.37508,23300000.0
2006-11-01 14:41:00,2.37498,2.37507,2.37439,2.37457,32800000.0
2006-11-01 14:42:00,2.3746,2.37476,2.37439,2.37472,37600000.0
2006-11-01 14:43:00,2.37481,2.3749,2.37446,2.3748,37300000.0
2006-11-01 14:44:00,2.3748,2.3748,2.37452,2.37455,8800000.0
2006-11-01 14:45:00,2.37435,2.37435,2.37402,2.37403,43700000.0
2006-11-01 14:46:00,2.37402,2.37412,2.37382,2.37382,34700000.0
2006-11-01 14:47:00,2.37388,2.37415,2.37381,2.37415,16700000.0
2006-11-01 14:48:00,2.37434,2.37448,2.37402,2.37441,29500000.0
2006-11-01 14:49:00,2.37457,2.37457,2.37422,2.37435,16200000.0
2006-11-01 14:50:00,2.37436,2.3746,2.37436,2.3746,37000000.0
2006-11-01 14:51:00,2.37452,2.37466,2.37436,2.37438,24800000.0
2006-11-01 14:52:00,2.37446,2.37461,2.37425,2.37425,43300000.0
2006-11-01 14:53:00,2.37426,2.37467,2.37426,2.37467,44200000.0
2006-11-01 14:54:00,2.37457,2.3748,2.37438,2.37476,48100000.0
2006-11-01 14:55:00,2.37477,2.37483,2.37469,2.37481,37900000.0
2006-11-01 14:56:00,2.37467,2.37513,2.37466,2.37513,32900000.0
2006-11-01 14:57:00,2.37488,2.37503,2.3746,2.37482,40100000.0
2006-11-01 14:58:00,2.3749,2.3749,2.37465,2.37465,44000000.0
2006-11-01 14:59:00,2.37455,2.37461,2.37455,2.37461,30000000.0
2006-11-01 15:00:00,2.37474,2.3749,2.37474,2.37475,48700000.0
2006-11-01 15:01:00,2.37475,2.37491,2.37465,2.37465,54900001.0
2006-11-01 15:02:00,2.37467,2.3748,2.37449,2.3748,38300000.0
2006-11-01 15:03:00,2.37493,2.37522,2.37476,2.37506,50200000.0
2006-11-01 15:04:00,2.37502,2.37524,2.37493,2.37505,37500000.0
2006-11-01 15:05:00,2.37513,2.37535,2.37495,2.37495,26000000.0
2006-11-01 15:06:00,2.37471,2.37505,2.37471,2.37505,32100000.0
2006-11-01 15:07:00,2.37501,2.37514,2.37495,2.37501,18900000.0
2006-11-01 15:08:00,2.37503,2.37514,2.37472,2.3749,41600000.0
2006-11-01 15:09:00,2.37488,2.37501,2.37486,2.37499,28400000.0
2006-11-01 15:10:00,2.37491,2.37491,2.3746,2.37475,28000000.0
2006-11-01 15:11:00,2.37467,2.37495,2.37457,2.37489,56400000.0
2006-11-01 15:12:00,2.37496,2.37534,2.37489,2.37532,22900000.0
2006-11-01 15:13:00,2.3755,2.3755,2.37503,2.37503,41300000.0
2006-11-01 15:14:00,2.37527,2.3753,2.3748,2.37482,24400000.0
2006-11-01 15:15:00,2.37468,2.37532,2.37445,2.3752,31200000.0
2006-11-01 15:16:00,2.3749,2.375,2.37459,2.37473,30300000.0
2006-11-01 15:17:00,2.37453,2.37514,2.37443,2.37514,52300000.0
2006-11-01 15:18:00,2.3752,2.37526,2.37495,2.3751,27500000.0
2006-11-01 15:19:00,2.37502,2.37502,2.37436,2.37477,35100000.0
2006-11-01 15:20:00,2.37489,2.37503,2.3747,2.37475,27000000.0
2006-11-01 15:21:00,2.37497,2.37504,2.3749,2.3749,25300000.0
2006-11-01 15:22:00,2.37469,2.37507,2.37469,2.37507,36500000.0
2006-11-01 15:23:00,2.37493,2.37521,2.37493,2.375,38100000.0
2006-11-01 15:24:00,2.37512,2.37536,2.37472,2.37508,23800000.0
2006-11-01 15:25:00,2.37499,2.37499,2.37486,2.3749,29600000.0
2006-11-01 15:26:00,2.37477,2.37519,2.37477,2.37517,41500000.0
2006-11-01 15:27:00,2.37516,2.37516,2.37492,2.37509,22300000.0
2006-11-01 15:28:00,2.37512,2.37531,2.37512,2.37519,57700000.0
2006-11-01 15:29:00,2.37525,2.3754,2.37513,2.37533,29800000.0
2006-11-01 15:30:00,2.37523,2.3754,2.3752,2.3754,35900000.0
2006-11-01 15:31:00,2.37541,2.37541,2.37517,2.37517,20000000.0
2006-11-01 15:32:00,2.37525,2.37539,2.37509,2.37509,37300000.0
2006-11-01 15:33:00,2.37497,2.37553,2.37497,2.37553,18700000.0
2006-11-01 15:34:00,2.37552,2.37561,2.37524,2.37536,31600000.0
2006-11-01 15:35:00,2.37523,2.37572,2.37523,2.37572,69500000.0
2006-11-01 15:36:00,2.37569,2.37611,2.37558,2.37611,52900000.0
2006-11-01 15:37:00,2.37634,2.37634,2.37592,2.37592,40800000.0
2006-11-01 15:38:00,2.37605,2.37616,2.37572,2.37572,55500000.0
2006-11-01 15:39:00,2.37589,2.3759,2.3756,2.37572,25400000.0
2006-11-01 15:40:00,2.37585,2.37585,2.37549,2.37549,29800000.0
2006-11-01 15:41:00,2.37586,2.3762,2.37586,2.3762,14700000.0
2006-11-01 15:42:00,2.37619,2.37627,2.37587,2.37587,29400000.0
2006-11-01 15:43:00,2.37575,2.37586,2.37562,2.37586,30100000.0
2006-11-01 15:44:00,2.37566,2.37573,2.37547,2.37572,47600000.0
2006-11-01 15:45:00,2.37556,2.37583,2.37556,2.37567,53000000.0
2006-11-01 15:46:00,2.37571,2.37601,2.37571,2.37587,34600000.0
2006-11-01 15:47:00,2.37589,2.3761,2.37576,2.37576,43500000.0
2006-11-01 15:48:00,2.37575,2.37575,2.37541,2.37541,43700000.0
2006-11-01 15:49:00,2.3755,2.3755,2.37513,2.37541,29600000.0
2006-11-01 15:50:00,2.37544,2.37544,2.37525,2.37525,18700000.0
2006-11-01 15:51:00,2.37519,2.37563,2.37519,2.3755,28400000.0
2006-11-01 15:52:00,2.37546,2.37555,2.37517,2.37555,27000000.0
2006-11-01 15:53:00,2.37557,2.37564,2.3754,2.37547,33300000.0
2006-11-01 15:54:00,2.37559,2.3757,2.37539,2.37539,38100000.0
2006-11-01 15:55:00,2.37546,2.37546,2.37505,2.37506,56300000.0
2006-11-01 15:56:00,2.37499,2.37524,2.3749,2.3749,57600000.0
2006-11-01 15:57:00,2.37483,2.37483,2.37455,2.37478,56200000.0
2006-11-01 15:58:00,2.37481,2.37505,2.37452,2.37505,34700000.0
2006-11-01 15:59:00,2.37505,2.37517,2.37477,2.3749,45100000.0
2006-11-01 16:00:00,2.37454,2.37483,2.37433,2.37483,19000000.0
2006-11-01 16:01:00,2.37488,2.37489,2.37468,2.37489,16700000.0
2006-11-01 16:02:00,2.37507,2.37516,2.37465,2.37516,37100000.0
2006-11-01 16:03:00,2.37494,2.37504,2.37461,2.37461,27900000.0
2006-11-01 16:04:00,2.37432,2.37452,2.37405,2.37452,42600000.0
2006-11-01 16:05:00,2.37438,2.37442,2.3742,2.37426,63900001.0
2006-11-01 16:06:00,2.37421,2.37435,2.37407,2.37424,33200000.0
2006-11-01 16:07:00,2.37444,2.37456,2.37407,2.37432,56100000.0
2006-11-01 16:08:00,2.37443,2.37452,2.37433,2.37435,26000000.0
2006-11-01 16:09:00,2.37449,2.37472,2.37434,2.37457,56700000.0
2006-11-01 16:10:00,2.37468,2.37491,2.37468,2.37472,22400000.0
2006-11-01 16:11:00,2.37466,2.37468,2.37434,2.37468,46800000.0
2006-11-01 16:12:00,2.37446,2.37472,2.37445,2.37467,50300000.0
2006-11-01 16:13:00,2.37459,2.37459,2.37436,2.37457,20000000.0
2006-11-01 16:14:00,2.37473,2.37496,2.37435,2.37496,82400000.0
2006-11-01 16:15:00,2.37483,2.37483,2.37453,2.37458,36700000.0
2006-11-01 16:16:00,2.37453,2.3746,2.37433,2.3746,21200000.0
2006-11-01 16:17:00,2.37455,2.3746,2.37419,2.3746,23200000.0
2006-11-01 16:18:00,2.3745,2.3745,2.37421,2.37423,20200000.0
2006-11-01 16:19:00,2.37442,2.37467,2.37434,2.37456,63100000.0
2006-11-01 16:20:00,2.3746,2.37462,2.3744,2.37443,39400000.0
2006-11-01 16:21:00,2.37456,2.37464,2.37448,2.37454,25100000.0
2006-11-01 16:22:00,2.37458,2.37478,2.37457,2.37478,17600000.0
2006-11-01 16:23:00,2.37468,2.37503,2.37468,2.37492,55800000.0
2006-11-01 16:24:00,2.37482,2.37482,2.37444,2.37464,31100000.0
2006-11-01 16:25:00,2.37469,2.37469,2.37444,2.37465,29700000.0
2006-11-01 16:26:00,2.37459,2.37459,2.37422,2.37437,46800000.0
2006-11-01 16:27:00,2.37434,2.37434,2.37404,2.37404,23000000.0
2006-11-01 16:28:00,2.37407,2.37407,2.37379,2.37401,38600000.0
2006-11-01 16:29:00,2.37381,2.37406,2.37381,2.37406,23700000.0
2006-11-01 16:30:00,2.37404,2.37423,2.37391,2.37402,21700000.0
2006-11-01 16:31:00,2.37411,2.37428,2.374,2.37409,44900000.0
2006-11-01 16:32:00,2.37417,2.37417,2.37382,2.37382,39800000.0
2006-11-01 16:33:00,2.37391,2.37407,2.37383,2.37402,14600000.0
2006-11-01 16:34:00,2.3738,2.37397,2.37375,2.37397,41000000.0
2006-11-01 16:35:00,2.37379,2.37413,2.37379,2.374,34200000.0
2006-11-01 16:36:00,2.37393,2.37413,2.37393,2.37405,14400000.0
2006-11-01 16:37:00,2.37418,2.37428,2.37399,2.37418,32700000.0
2006-11-01 16:38:00,2.37417,2.37428,2.37397,2.37401,29900000.0
2006-11-01 16:39:00,2.37403,2.37407,2.37397,2.37401,51100001.0
2006-11-01 16:40:00,2.37409,2.37429,2.37401,2.37429,27400000.0
2006-11-01 16:41:00,2.37431,2.37437,2.37404,2.3741,36200000.0
2006-11-01 16:42:00,2.37415,2.37421,2.37402,2.37403,48400000.0
2006-11-01 16:43:00,2.37419,2.37419,2.374,2.37412,47799999.0
2006-11-01 16:44:00,2.37389,2.37404,2.37377,2.37377,46100000.0
2006-11-01 16:45:00,2.37393,2.37419,2.37382,2.37419,38000000.0
2006-11-01 16:46:00,2.37429,2.3744,2.37425,2.37432,43800000.0
2006-11-01 16:47:00,2.37424,2.37424,2.37393,2.37408,44400000.0
2006-11-01 16:48:00,2.37378,2.37396,2.37373,2.37391,23500000.0
2006-11-01 16:49:00,2.37409,2.37421,2.37397,2.37406,39900000.0
2006-11-01 16:50:00,2.3739,2.37403,2.37378,2.37382,60800000.0
2006-11-01 16:51:00,2.37375,2.37402,2.37363,2.37395,32400000.0
2006-11-01 16:52:00,2.37372,2.37391,2.37372,2.37391,19700000.0
2006-11-01 16:53:00,2.37389,2.37404,2.37347,2.37347,29100000.0
2006-11-01 16:54:00,2.37343,2.37365,2.37322,2.37365,58800000.0
2006-11-01 16:55:00,2.37379,2.37409,2.37364,2.37391,39900000.0
2006-11-01 16:56:00,2.3741,2.37428,2.37399,2.37418,25500000.0
2006-11-01 16:57:00,2.37427,2.3743,2.37393,2.37408,60200000.0
2006-11-01 16:58:00,2.3739,2.37417,2.37383,2.37383,22900000.0
2006-11-01 16:59:00,2.37373,2.37417,2.37373,2.37385,19000000.0
2006-11-01 17:00:00,2.37384,2.37435,2.37299,2.37299,27600000.0
2006-11-01 17:01:00,2.37319,2.37335,2.37262,2.37272,50700000.0
2006-11-01 17:02:00,2.37282,2.3733,2.37275,2.37324,38100000.0
2006-11-01 17:03:00,2.37343,2.37373,2.37317,2.37373,21800000.0
2006-11-01 17:04:00,2.3737,2.3737,2.37351,2.37362,32700000.0
2006-11-01 17:05:00,2.37376,2.37376,2.37328,2.37371,24400000.0
2006-11-01 17:06:00,2.37386,2.37411,2.37347,2.37411,34600000.0
2006-11-01 17:07:00,2.37414,2.37438,2.3739,2.37427,26500000.0
2006-11-01 17:08:00,2.37423,2.3744,2.37345,2.37345,35700000.0
2006-11-01 17:09:00,2.3732,2.37369,2.3732,2.37342,25200000.0
2006-11-01 17:10:00,2.37308,2.37316,2.37281,2.37293,43400000.0
2006-11-01 17:11:00,2.37298,2.37384,2.37298,2.3738,24800000.0
2006-11-01 17:12:00,2.37382,2.37392,2.37342,2.37342,49300000.0
2006-11-01 17:13:00,2.3735,2.37362,2.37332,2.37343,17600000.0
2006-11-01 17:14:00,2.37363,2.37371,2.37349,2.3736,34600000.0
2006-11-01 17:15:00,2.37345,2.37365,2.37297,2.37297,37900000.0
2006-11-01 17:16:00,2.37273,2.37289,2.37234,2.37234,39800000.0
2006-11-01 17:17:00,2.37236,2.37236,2.37206,2.37225,46100000.0
2006-11-01 17:18:00,2.37209,2.37209,2.37182,2.37187,27300000.0
2006-11-01 17:19:00,2.3721,2.37218,2.37181,2.37189,27000000.0
2006-11-01 17:20:00,2.37158,2.37158,2.37114,2.37114,64600001.0
2006-11-01 17:21:00,2.37075,2.37103,2.37072,2.37072,74000001.0
2006-11-01 17:22:00,2.37109,2.37109,2.37084,2.37105,56500001.0
2006-11-01 17:23:00,2.37131,2.37168,2.3711,2.37168,50800000.0
2006-11-01 17:24:00,2.37155,2.37203,2.37152,2.37203,45400001.0
2006-11-01 17:25:00,2.37216,2.37256,2.37215,2.37219,57800000.0
2006-11-01 17:26:00,2.372,2.37227,2.372,2.37227,44200000.0
2006-11-01 17:27:00,2.37234,2.37234,2.37203,2.37203,20300000.0
2006-11-01 17:28:00,2.37207,2.37207,2.37185,2.37185,19900000.0
2006-11-01 17:29:00,2.37196,2.37205,2.37175,2.37195,32800000.0
2006-11-01 17:30:00,2.37206,2.3721,2.37179,2.37179,64600000.0
2006-11-01 17:31:00,2.37182,2.37182,2.37162,2.37177,18700000.0
2006-11-01 17:32:00,2.37174,2.37188,2.37145,2.3715,39800000.0
2006-11-01 17:33:00,2.37152,2.37185,2.37133,2.37185,29600000.0
2006-11-01 17:34:00,2.37185,2.37197,2.37173,2.37173,38000000.0
2006-11-01 17:35:00,2.37176,2.37198,2.37159,2.37186,43400000.0
2006-11-01 17:36:00,2.37191,2.3722,2.37185,2.3722,23300000.0
2006-11-01 17:37:00,2.37218,2.37229,2.37187,2.37197,42600001.0
2006-11-01 17:38:00,2.37219,2.37227,2.37204,2.37213,74600000.0
2006-11-01 17:39:00,2.37221,2.37258,2.37221,2.37231,29600000.0
2006-11-01 17:40:00,2.37238,2.37271,2.37232,2.37247,24600000.0
2006-11-01 17:41:00,2.37263,2.37285,2.37248,2.37274,21400000.0
2006-11-01 17:42:00,2.37249,2.37254,2.37233,2.37233,19700000.0
2006-11-01 17:43:00,2.3723,2.37244,2.37197,2.37197,19400000.0
2006-11-01 17:44:00,2.37188,2.372,2.37168,2.37174,44200000.0
2006-11-01 17:45:00,2.37179,2.37196,2.37158,2.37173,30400000.0
2006-11-01 17:46:00,2.3717,2.37201,2.3717,2.37188,44100000.0
2006-11-01 17:47:00,2.37186,2.37206,2.37176,2.37198,35600000.0
2006-11-01 17:48:00,2.37187,2.37195,2.37179,2.37179,37900000.0
2006-11-01 17:49:00,2.37187,2.37197,2.37172,2.37181,26700000.0
2006-11-01 17:50:00,2.37187,2.37208,2.37173,2.37173,33900000.0
2006-11-01 17:51:00,2.37162,2.37193,2.37159,2.37184,37400000.0
2006-11-01 17:52:00,2.37169,2.37169,2.37139,2.37169,34900000.0
2006-11-01 17:53:00,2.37154,2.37172,2.37132,2.37137,52300000.0
2006-11-01 17:54:00,2.37111,2.37122,2.37097,2.37122,19900000.0
2006-11-01 17:55:00,2.37127,2.37127,2.37095,2.37097,37100000.0
2006-11-01 17:56:00,2.37087,2.37106,2.37078,2.37088,37400000.0
2006-11-01 17:57:00,2.37071,2.37081,2.37057,2.37059,34000000.0
2006-11-01 17:58:00,2.37076,2.37077,2.37052,2.37071,28400000.0
2006-11-01 17:59:00,2.37051,2.37061,2.36972,2.36972,24400000.0
2006-11-01 18:00:00,2.36981,2.37037,2.36981,2.37033,31200000.0
2006-11-01 18:01:00,2.37028,2.37063,2.36978,2.36978,322800000.0
2006-11-01 18:02:00,2.36979,2.37024,2.36973,2.36994,287100000.0
2006-11-01 18:03:00,2.37018,2.3707,2.3701,2.37058,416699999.0
2006-11-01 18:04:00,2.3706,2.37104,2.3706,2.37091,312200000.0
2006-11-01 18:05:00,2.37113,2.37134,2.37099,2.37107,230500000.0
2006-11-01 18:06:00,2.37112,2.37149,2.37112,2.37125,386400000.0
2006-11-01 18:07:00,2.37125,2.37158,2.37115,2.37158,406200001.0
2006-11-01 18:08:00,2.37145,2.37181,2.37143,2.37158,366700000.0
2006-11-01 18:09:00,2.37153,2.37178,2.37138,2.37165,288200000.0
2006-11-01 18:10:00,2.37168,2.37189,2.37161,2.37177,306700000.0
2006-11-01 18:11:00,2.37166,2.37186,2.37153,2.37169,246100000.0
2006-11-01 18:12:00,2.3716,2.37233,2.3716,2.3723,189600000.0
2006-11-01 18:13:00,2.37225,2.37254,2.37225,2.3724,157199999.0
2006-11-01 18:14:00,2.37264,2.37267,2.37232,2.3726,305700001.0
2006-11-01 18:15:00,2.37264,2.37282,2.37255,2.37265,329600000.0
2006-11-01 18:16:00,2.37272,2.37272,2.37219,2.37219,355200000.0
2006-11-01 18:17:00,2.37224,2.37247,2.37215,2.37229,216100000.0
2006-11-01 18:18:00,2.37226,2.37236,2.37196,2.37215,165000000.0
2006-11-01 18:19:00,2.37215,2.37243,2.37213,2.37227,245200001.0
2006-11-01 18:20:00,2.37228,2.3724,2.37194,2.3722,150700000.0
2006-11-01 18:21:00,2.37217,2.3724,2.37214,2.37239,230700000.0
2006-11-01 18:22:00,2.37245,2.37279,2.37225,2.37275,220700000.0
2006-11-01 18:23:00,2.37279,2.37309,2.37261,2.373,292399999.0
2006-11-01 18:24:00,2.37295,2.37307,2.37272,2.37288,330400000.0
2006-11-01 18:25:00,2.37275,2.37304,2.37248,2.37301,301400000.0
2006-11-01 18:26:00,2.3731,2.37345,2.37295,2.37338,335100000.0
2006-11-01 18:27:00,2.3732,2.37348,2.37302,2.37318,311200000.0
2006-11-01 18:28:00,2.37316,2.37323,2.37291,2.37305,208000000.0
2006-11-01 18:29:00,2.37304,2.37357,2.37283,2.37323,202500000.0
2006-11-01 18:30:00,2.37323,2.37329,2.37293,2.37324,266999999.0
2006-11-01 18:31:00,2.37338,2.37338,2.3729,2.3731,170700000.0
2006-11-01 18:32:00,2.37315,2.37359,2.37306,2.37359,173400000.0
2006-11-01 18:33:00,2.3737,2.37375,2.37329,2.37353,249100000.0
2006-11-01 18:34:00,2.37354,2.3737,2.37329,2.37344,342000000.0
2006-11-01 18:35:00,2.37348,2.37362,2.37333,2.37333,144200000.0
2006-11-01 18:36:00,2.37325,2.37345,2.37323,2.37324,100100000.0
2006-11-01 18:37:00,2.37306,2.37338,2.37296,2.37319,110600001.0
2006-11-01 18:38:00,2.37328,2.37338,2.37319,2.37333,85000000.0
2006-11-01 18:39:00,2.37333,2.37351,2.37322,2.37332,198400000.0
2006-11-01 18:40:00,2.37341,2.37342,2.37316,2.37329,230900000.0
2006-11-01 18:41:00,2.3733,2.37336,2.37301,2.37312,135500000.0
2006-11-01 18:42:00,2.37319,2.37342,2.37311,2.37325,92900000.0
2006-11-01 18:43:00,2.37311,2.37311,2.37279,2.37279,71800000.0
2006-11-01 18:44:00,2.37311,2.37311,2.37284,2.37298,157700000.0
2006-11-01 18:45:00,2.37309,2.37309,2.37297,2.37305,72500000.0
2006-11-01 18:46:00,2.37304,2.37305,2.37285,2.37285,30000000.0
2006-11-01 18:47:00,2.37284,2.3731,2.37277,2.37301,41400000.0
2006-11-01 18:48:00,2.37291,2.37291,2.37222,2.37245,78500000.0
2006-11-01 18:49:00,2.37259,2.37263,2.37248,2.37263,25500000.0
2006-11-01 18:50:00,2.37255,2.37291,2.37255,2.37275,34800000.0
2006-11-01 18:51:00,2.37274,2.37315,2.37274,2.37298,127700000.0
2006-11-01 18:52:00,2.37296,2.37296,2.37268,2.37268,185300000.0
2006-11-01 18:53:00,2.37264,2.37316,2.37264,2.373,149000001.0
2006-11-01 18:54:00,2.37289,2.37303,2.37277,2.37287,130400000.0
2006-11-01 18:55:00,2.37277,2.37325,2.37277,2.37302,164900000.0
2006-11-01 18:56:00,2.37313,2.37323,2.373,2.37303,47900000.0
2006-11-01 18:57:00,2.37303,2.37317,2.3729,2.37305,71400000.0
2006-11-01 18:58:00,2.37317,2.37338,2.37313,2.37314,288300001.0
2006-11-01 18:59:00,2.3731,2.37325,2.37298,2.37303,245500000.0
2006-11-01 19:00:00,2.37305,2.3734,2.37301,2.3734,63500000.0
2006-11-01 19:01:00,2.37332,2.37332,2.37291,2.37291,13000000.0
2006-11-01 19:02:00,2.3729,2.37306,2.37281,2.37302,170400000.0
2006-11-01 19:03:00,2.37296,2.37301,2.37265,2.37265,86300000.0
2006-11-01 19:04:00,2.37265,2.37283,2.37264,2.37283,31400000.0
2006-11-01 19:05:00,2.37291,2.37296,2.37285,2.37296,47500000.0
2006-11-01 19:06:00,2.373,2.37358,2.373,2.37358,229800000.0
2006-11-01 19:07:00,2.37361,2.37394,2.37361,2.37378,117300000.0
2006-11-01 19:08:00,2.374,2.3743,2.37381,2.37415,223000001.0
2006-11-01 19:09:00,2.37399,2.3742,2.37377,2.3742,113600000.0
2006-11-01 19:10:00,2.3742,2.37436,2.37417,2.37435,77400000.0
2006-11-01 19:11:00,2.37428,2.37428,2.37409,2.37421,59700000.0
2006-11-01 19:12:00,2.3742,2.37472,2.37406,2.37472,34300000.0
2006-11-01 19:13:00,2.37493,2.37513,2.37482,2.37482,189700000.0
2006-11-01 19:14:00,2.37482,2.37497,2.37478,2.37478,117900000.0
2006-11-01 19:15:00,2.37468,2.37492,2.37458,2.3747,98300000.0
2006-11-01 19:16:00,2.37477,2.37477,2.37451,2.37455,58500000.0
2006-11-01 19:17:00,2.37464,2.37498,2.37464,2.37498,75600000.0
2006-11-01 19:18:00,2.37501,2.37501,2.3748,2.37487,115500000.0
2006-11-01 19:19:00,2.37485,2.375,2.3745,2.3745,89200000.0
2006-11-01 19:20:00,2.37458,2.3747,2.3744,2.37459,148200000.0
2006-11-01 19:21:00,2.37455,2.37465,2.37448,2.37465,117900000.0
2006-11-01 19:22:00,2.37462,2.37485,2.37458,2.37458,61700000.0
2006-11-01 19:23:00,2.37443,2.37446,2.3742,2.3742,171500000.0
2006-11-01 19:24:00,2.37415,2.37415,2.37354,2.3741,88500000.0
2006-11-01 19:25:00,2.37411,2.3743,2.37378,2.37399,65800000.0
2006-11-01 19:26:00,2.37407,2.37434,2.37407,2.37434,143800000.0
2006-11-01 19:27:00,2.37437,2.37443,2.37408,2.37434,158500000.0
2006-11-01 19:28:00,2.37422,2.3743,2.37398,2.3743,61300000.0
2006-11-01 19:29:00,2.37431,2.37455,2.3743,2.37432,92700000.0
2006-11-01 19:30:00,2.37455,2.37466,2.37415,2.37433,238200000.0
2006-11-01 19:31:00,2.37448,2.37464,2.37437,2.37441,69900000.0
2006-11-01 19:32:00,2.37433,2.37458,2.37428,2.37434,167299999.0
2006-11-01 19:33:00,2.37439,2.37471,2.37439,2.37454,66100000.0
2006-11-01 19:34:00,2.3746,2.3746,2.37432,2.37441,138400000.0
2006-11-01 19:35:00,2.37445,2.37488,2.37445,2.37455,118300000.0
2006-11-01 19:36:00,2.37453,2.37454,2.37423,2.37441,145200000.0
2006-11-01 19:37:00,2.37443,2.37449,2.3743,2.37437,44900000.0
2006-11-01 19:38:00,2.37423,2.37423,2.37389,2.37395,23700000.0
2006-11-01 19:39:00,2.37392,2.3741,2.37378,2.3741,68200000.0
2006-11-01 19:40:00,2.37397,2.37411,2.37389,2.37408,103800000.0
2006-11-01 19:41:00,2.37406,2.37426,2.37382,2.37418,85200000.0
2006-11-01 19:42:00,2.37424,2.37435,2.37397,2.37423,89100000.0
2006-11-01 19:43:00,2.37421,2.37424,2.37409,2.37422,50500000.0
2006-11-01 19:44:00,2.37415,2.37415,2.37363,2.37363,61000000.0
2006-11-01 19:45:00,2.37366,2.37432,2.37366,2.37432,37700000.0
2006-11-01 19:46:00,2.37454,2.37459,2.37428,2.37428,81200000.0
2006-11-01 19:47:00,2.37421,2.37435,2.37421,2.37435,22000000.0
2006-11-01 19:48:00,2.3742,2.37455,2.3742,2.37446,59700000.0
2006-11-01 19:49:00,2.37457,2.37457,2.37418,2.37418,100600000.0
2006-11-01 19:50:00,2.37423,2.37446,2.37419,2.37441,68200000.0
2006-11-01 19:51:00,2.37443,2.37443,2.37425,2.37431,99700000.0
2006-11-01 19:52:00,2.37425,2.37436,2.3741,2.3741,68700000.0
2006-11-01 19:53:00,2.37413,2.37437,2.37413,2.37425,40100000.0
2006-11-01 19:54:00,2.37438,2.37461,2.37428,2.37451,58400000.0
2006-11-01 19:55:00,2.3744,2.37452,2.37435,2.37447,46900000.0
2006-11-01 19:56:00,2.37458,2.37461,2.37435,2.37461,95200000.0
2006-11-01 19:57:00,2.37463,2.37463,2.37448,2.37452,113400000.0
2006-11-01 19:58:00,2.37447,2.37472,2.37441,2.37464,104300000.0
2006-11-01 19:59:00,2.37467,2.37478,2.37464,2.37474,157599999.0
2006-11-01 20:00:00,2.37481,2.37531,2.37465,2.37495,61900000.0
2006-11-01 20:01:00,2.37486,2.37502,2.37469,2.37469,65900000.0
2006-11-01 20:02:00,2.37463,2.37488,2.37463,2.37476,39100000.0
2006-11-01 20:03:00,2.37468,2.37484,2.3746,2.37477,31000000.0
2006-11-01 20:04:00,2.3747,2.37473,2.37458,2.37473,35100000.0
2006-11-01 20:05:00,2.37468,2.3749,2.37461,2.3748,45600000.0
2006-11-01 20:06:00,2.37473,2.37488,2.37467,2.37472,37500000.0
2006-11-01 20:07:00,2.37493,2.37493,2.37456,2.37456,43200000.0
2006-11-01 20:08:00,2.37454,2.37473,2.37441,2.3745,76800000.0
2006-11-01 20:09:00,2.3746,2.37462,2.37453,2.37462,29900000.0
2006-11-01 20:10:00,2.37466,2.37466,2.37436,2.3745,19200000.0
2006-11-01 20:11:00,2.37442,2.37451,2.37423,2.37423,89600000.0
2006-11-01 20:12:00,2.37421,2.37446,2.37417,2.37435,158100000.0
2006-11-01 20:13:00,2.37425,2.37434,2.37419,2.37425,194400000.0
2006-11-01 20:14:00,2.37422,2.3744,2.3741,2.37422,103400000.0
2006-11-01 20:15:00,2.37439,2.37491,2.37439,2.37451,224000001.0
2006-11-01 20:16:00,2.3746,2.37483,2.37447,2.37474,146599999.0
2006-11-01 20:17:00,2.37483,2.37487,2.37472,2.37472,37700000.0
2006-11-01 20:18:00,2.37475,2.37499,2.37471,2.37494,89200000.0
2006-11-01 20:19:00,2.37494,2.37512,2.37485,2.37489,129400000.0
2006-11-01 20:20:00,2.37485,2.37495,2.37467,2.37478,203900000.0
2006-11-01 20:21:00,2.37474,2.37486,2.37473,2.37483,88400000.0
2006-11-01 20:22:00,2.37482,2.37485,2.37461,2.37482,63200000.0
2006-11-01 20:23:00,2.37484,2.37492,2.37473,2.37487,162900000.0
2006-11-01 20:24:00,2.3748,2.3748,2.37467,2.37476,48100000.0
2006-11-01 20:25:00,2.37478,2.37509,2.37478,2.37499,149600000.0
2006-11-01 20:26:00,2.37501,2.37512,2.37472,2.37489,131500000.0
2006-11-01 20:27:00,2.37482,2.37495,2.3748,2.37488,100400000.0
2006-11-01 20:28:00,2.37478,2.37483,2.3746,2.37462,219600000.0
2006-11-01 20:29:00,2.37475,2.37479,2.37454,2.37472,169600000.0
2006-11-01 20:30:00,2.37475,2.37492,2.37465,2.37475,329700000.0
2006-11-01 20:31:00,2.37462,2.37501,2.37462,2.37488,191800000.0
2006-11-01 20:32:00,2.37493,2.37497,2.37462,2.37493,350500000.0
2006-11-01 20:33:00,2.37493,2.37522,2.37491,2.37508,92400000.0
2006-11-01 20:34:00,2.37508,2.37515,2.37501,2.37502,66400000.0
2006-11-01 20:35:00,2.375,2.375,2.37466,2.37466,40200000.0
2006-11-01 20:36:00,2.37465,2.37481,2.37465,2.37475,66700001.0
2006-11-01 20:37:00,2.37477,2.37478,2.37457,2.37457,142200000.0
2006-11-01 20:38:00,2.37464,2.37494,2.37461,2.37465,147500000.0
2006-11-01 20:39:00,2.37462,2.37462,2.37448,2.37452,114900000.0
2006-11-01 20:40:00,2.37461,2.3748,2.37449,2.37457,141100000.0
2006-11-01 20:41:00,2.37461,2.37482,2.37448,2.37463,107000000.0
2006-11-01 20:42:00,2.37478,2.37497,2.37453,2.37467,71800000.0
2006-11-01 20:43:00,2.37473,2.37481,2.37451,2.37462,110600001.0
2006-11-01 20:44:00,2.37445,2.37462,2.37431,2.37431,198400000.0
2006-11-01 20:45:00,2.37433,2.37435,2.37417,2.37417,56100000.0
2006-11-01 20:46:00,2.37415,2.37435,2.37415,2.37422,46000000.0
2006-11-01 20:47:00,2.37425,2.37436,2.37416,2.37429,147300000.0
2006-11-01 20:48:00,2.37429,2.37447,2.37415,2.37415,193600001.0
2006-11-01 20:49:00,2.37415,2.3744,2.37415,2.37422,131400000.0
2006-11-01 20:50:00,2.37423,2.37452,2.37423,2.37425,112400000.0
2006-11-01 20:51:00,2.37425,2.37443,2.37425,2.37439,124500001.0
2006-11-01 20:52:00,2.37438,2.37455,2.37426,2.3743,160000001.0
2006-11-01 20:53:00,2.37431,2.37449,2.37413,2.37444,213700000.0
2006-11-01 20:54:00,2.37465,2.37476,2.37447,2.37447,125100000.0
2006-11-01 20:55:00,2.37445,2.37458,2.37444,2.37447,30900000.0
2006-11-01 20:56:00,2.37457,2.3748,2.37457,2.37464,205800000.0
2006-11-01 20:57:00,2.37457,2.37457,2.374,2.37421,366400000.0
2006-11-01 20:58:00,2.37428,2.37447,2.37403,2.37428,207100000.0
2006-11-01 20:59:00,2.37444,2.37476,2.37444,2.37458,206200000.0
2006-11-01 21:00:00,2.3745,2.37465,2.37427,2.3744,214100000.0
2006-11-01 21:01:00,2.37451,2.37521,2.3744,2.37521,317700000.0
2006-11-01 21:02:00,2.37539,2.37545,2.37497,2.37502,94600000.0
2006-11-01 21:03:00,2.37498,2.37516,2.37498,2.37499,76200000.0
2006-11-01 21:04:00,2.37495,2.37495,2.37484,2.37495,58100000.0
2006-11-01 21:05:00,2.37484,2.37484,2.37421,2.37421,82500000.0
2006-11-01 21:06:00,2.37425,2.3747,2.37425,2.37468,68899999.0
2006-11-01 21:07:00,2.37488,2.37515,2.37487,2.37512,43300000.0
2006-11-01 21:08:00,2.3752,2.37544,2.37515,2.37529,25500000.0
2006-11-01 21:09:00,2.37525,2.37527,2.37513,2.37523,35600000.0
2006-11-01 21:10:00,2.37523,2.37536,2.37511,2.37522,91700000.0
2006-11-01 21:11:00,2.37531,2.37538,2.3752,2.37525,103700000.0
2006-11-01 21:12:00,2.37523,2.37536,2.37518,2.37536,35400000.0
2006-11-01 21:13:00,2.37537,2.37556,2.3753,2.37534,114300000.0
2006-11-01 21:14:00,2.37556,2.37581,2.37543,2.37581,121100000.0
2006-11-01 21:15:00,2.37568,2.37579,2.37552,2.37553,151900000.0
2006-11-01 21:16:00,2.37565,2.37588,2.37563,2.37583,110800000.0
2006-11-01 21:17:00,2.37582,2.37582,2.37542,2.37555,184200001.0
2006-11-01 21:18:00,2.3754,2.37572,2.3754,2.37572,113500000.0
2006-11-01 21:19:00,2.37568,2.37575,2.37549,2.37573,78000000.0
2006-11-01 21:20:00,2.37587,2.37618,2.37562,2.37567,238100000.0
2006-11-01 21:21:00,2.37563,2.37584,2.37533,2.37554,281300001.0
2006-11-01 21:22:00,2.37574,2.37596,2.37566,2.37588,136200000.0
2006-11-01 21:23:00,2.37598,2.37598,2.37563,2.37568,125500000.0
2006-11-01 21:24:00,2.37571,2.37583,2.37568,2.3758,54500000.0
2006-11-01 21:25:00,2.3758,2.37587,2.3758,2.37585,56500000.0
2006-11-01 21:26:00,2.37543,2.37572,2.37534,2.37572,50100000.0
2006-11-01 21:27:00,2.37594,2.37603,2.37586,2.37593,56600000.0
2006-11-01 21:28:00,2.37596,2.37603,2.37583,2.3759,126800000.0
2006-11-01 21:29:00,2.37596,2.37605,2.37582,2.37583,56200000.0
2006-11-01 21:30:00,2.376,2.37602,2.37586,2.37592,30200000.0
2006-11-01 21:31:00,2.37585,2.37603,2.37577,2.37579,23500000.0
2006-11-01 21:32:00,2.37606,2.37606,2.37559,2.37585,208600001.0
2006-11-01 21:33:00,2.37577,2.37587,2.37567,2.37567,67400000.0
2006-11-01 21:34:00,2.37562,2.37576,2.37548,2.37567,115900000.0
2006-11-01 21:35:00,2.37575,2.37575,2.37557,2.37557,23600000.0
2006-11-01 21:36:00,2.37575,2.37575,2.37554,2.37554,44300000.0
2006-11-01 21:37:00,2.37565,2.37584,2.37565,2.37573,76999999.0
2006-11-01 21:38:00,2.37572,2.37588,2.3757,2.37582,64500000.0
2006-11-01 21:39:00,2.3759,2.3759,2.37568,2.37573,30400000.0
2006-11-01 21:40:00,2.37593,2.37593,2.37572,2.37575,45700000.0
2006-11-01 21:41:00,2.3756,2.37566,2.37546,2.37564,39400000.0
2006-11-01 21:42:00,2.37567,2.37584,2.37558,2.37572,97800000.0
2006-11-01 21:43:00,2.37561,2.37564,2.37529,2.37537,131999998.0
2006-11-01 21:44:00,2.37548,2.37558,2.37528,2.37535,95200000.0
2006-11-01 21:45:00,2.37544,2.37578,2.37544,2.37573,97600000.0
2006-11-01 21:46:00,2.37591,2.37591,2.37552,2.37568,77800000.0
2006-11-01 21:47:00,2.37558,2.37585,2.37538,2.37545,141800000.0
2006-11-01 21:48:00,2.3754,2.37559,2.3754,2.37549,36700000.0
2006-11-01 21:49:00,2.37553,2.37562,2.37534,2.3754,89000000.0
2006-11-01 21:50:00,2.3756,2.37571,2.37558,2.37558,26800000.0
2006-11-01 21:51:00,2.37551,2.37582,2.37535,2.37566,45300000.0
2006-11-01 21:52:00,2.37553,2.37567,2.37543,2.3755,109800000.0
2006-11-01 21:53:00,2.37555,2.37555,2.37525,2.37525,58100000.0
2006-11-01 21:54:00,2.37528,2.37546,2.37528,2.37528,31500000.0
2006-11-01 21:55:00,2.3753,2.37552,2.37528,2.37552,91300000.0
2006-11-01 21:56:00,2.37568,2.37568,2.3753,2.37556,40800000.0
2006-11-01 21:57:00,2.37545,2.37545,2.37533,2.37537,32800000.0
2006-11-01 21:58:00,2.37536,2.37587,2.37533,2.37585,43700000.0
2006-11-01 21:59:00,2.37579,2.37579,2.37541,2.37555,155899999.0
2006-11-01 22:00:00,2.3755,2.37598,2.37535,2.37566,96100000.0
2006-11-01 22:01:00,2.37562,2.37567,2.37545,2.37567,15800000.0
2006-11-01 22:02:00,2.37584,2.37594,2.37567,2.37567,131900000.0
2006-11-01 22:03:00,2.37569,2.3759,2.37556,2.3759,27800000.0
2006-11-01 22:04:00,2.37599,2.37599,2.37569,2.37583,72200000.0
2006-11-01 22:05:00,2.37577,2.3758,2.37561,2.37574,62600000.0
2006-11-01 22:06:00,2.37569,2.37569,2.37545,2.37563,23800000.0
2006-11-01 22:07:00,2.3758,2.37588,2.37551,2.37554,14000000.0
2006-11-01 22:08:00,2.37561,2.37564,2.37522,2.37522,35900000.0
2006-11-01 22:09:00,2.37528,2.37548,2.37528,2.37548,35400000.0
2006-11-01 22:10:00,2.37562,2.37562,2.3752,2.37531,18300000.0
2006-11-01 22:11:00,2.37585,2.37607,2.37528,2.37603,33700000.0
2006-11-01 22:12:00,2.37616,2.37616,2.37556,2.37591,80600000.0
2006-11-01 22:13:00,2.376,2.37608,2.37575,2.37603,34100000.0
2006-11-01 22:14:00,2.37597,2.37597,2.37526,2.37526,36100000.0
2006-11-01 22:15:00,2.37525,2.37556,2.37525,2.37548,98700000.0
2006-11-01 22:16:00,2.37541,2.37548,2.37512,2.37513,135499999.0
2006-11-01 22:17:00,2.37521,2.37522,2.37521,2.37522,13800000.0
2006-11-01 22:18:00,2.37535,2.37535,2.37524,2.37524,32600000.0
2006-11-01 22:19:00,2.37523,2.3754,2.37516,2.37518,59400000.0
2006-11-01 22:20:00,2.37518,2.37525,2.37518,2.37524,55399999.0
2006-11-01 22:21:00,2.37516,2.37541,2.37507,2.37536,43000000.0
2006-11-01 22:22:00,2.37539,2.3756,2.37521,2.37547,108899999.0
2006-11-01 22:23:00,2.37548,2.37566,2.37546,2.37546,69000001.0
2006-11-01 22:24:00,2.37539,2.37539,2.37525,2.37525,18600000.0
2006-11-01 22:25:00,2.37533,2.37542,2.37513,2.37528,48200000.0
2006-11-01 22:26:00,2.37525,2.37528,2.37517,2.37528,9200000.0
2006-11-01 22:27:00,2.37541,2.37549,2.37532,2.37543,30100000.0
2006-11-01 22:28:00,2.37558,2.37558,2.37531,2.37542,34800000.0
2006-11-01 22:29:00,2.37537,2.3755,2.37525,2.3755,175499998.0
2006-11-01 22:30:00,2.37552,2.37582,2.37549,2.37556,127199998.0
2006-11-01 22:31:00,2.37562,2.37569,2.37559,2.37559,21000000.0
2006-11-01 22:32:00,2.37571,2.37584,2.37558,2.37558,27800000.0
2006-11-01 22:33:00,2.37568,2.37609,2.37561,2.37587,31300000.0
2006-11-01 22:34:00,2.37584,2.37623,2.37576,2.37622,72700000.0
2006-11-01 22:35:00,2.37631,2.37631,2.37597,2.37624,33600000.0
2006-11-01 22:36:00,2.37648,2.37648,2.37642,2.37645,21900000.0
2006-11-01 22:37:00,2.3764,2.37656,2.37633,2.37638,44700000.0
2006-11-01 22:38:00,2.37642,2.37657,2.37637,2.37643,51799999.0
2006-11-01 22:39:00,2.37629,2.37629,2.37599,2.37626,26200000.0
2006-11-01 22:40:00,2.37608,2.37608,2.37566,2.37577,33000000.0
2006-11-01 22:41:00,2.37548,2.37583,2.37548,2.37558,50600000.0
2006-11-01 22:42:00,2.37546,2.37587,2.37544,2.37587,42500000.0
2006-11-01 22:43:00,2.376,2.37626,2.37597,2.37622,127800000.0
2006-11-01 22:44:00,2.37622,2.37636,2.37608,2.37627,44600000.0
2006-11-01 22:45:00,2.37623,2.37628,2.37612,2.37616,52400000.0
2006-11-01 22:46:00,2.37625,2.3763,2.37615,2.37615,81000000.0
2006-11-01 22:47:00,2.37622,2.37633,2.37622,2.37633,33800000.0
2006-11-01 22:48:00,2.37629,2.37643,2.37624,2.37626,69400000.0
2006-11-01 22:49:00,2.37627,2.37639,2.37616,2.3763,87700000.0
2006-11-01 22:50:00,2.37632,2.37633,2.37632,2.37633,4800000.0
2006-11-01 22:51:00,2.37635,2.37637,2.37616,2.37626,83100000.0
2006-11-01 22:52:00,2.37594,2.37619,2.37563,2.37571,44300000.0
2006-11-01 22:53:00,2.37628,2.37628,2.37624,2.37624,10800000.0
2006-11-01 22:54:00,2.37621,2.37641,2.37621,2.37641,48300000.0
2006-11-01 22:55:00,2.37644,2.3767,2.37644,2.37658,51900000.0
2006-11-01 22:56:00,2.3765,2.3765,2.37627,2.37627,23300000.0
2006-11-01 22:57:00,2.37629,2.37634,2.37606,2.37622,37200000.0
2006-11-01 22:58:00,2.37609,2.37632,2.37605,2.37605,41000001.0
2006-11-01 22:59:00,2.37589,2.37595,2.37572,2.37581,29600000.0
2006-11-01 23:00:00,2.37601,2.37651,2.37601,2.37631,21000000.0
2006-11-01 23:01:00,2.37639,2.37664,2.37611,2.3763,24000000.0
2006-11-01 23:02:00,2.37649,2.37698,2.37649,2.37698,46100000.0
2006-11-01 23:03:00,2.3771,2.37729,2.3771,2.37719,22900000.0
2006-11-01 23:04:00,2.37718,2.37718,2.37687,2.37693,34600000.0
2006-11-01 23:05:00,2.37683,2.37708,2.37683,2.37687,31500000.0
2006-11-01 23:06:00,2.37676,2.37685,2.37673,2.3768,40000000.0
2006-11-01 23:07:00,2.37666,2.37686,2.3765,2.37683,31400000.0
2006-11-01 23:08:00,2.37691,2.37691,2.37661,2.37673,19200000.0
2006-11-01 23:09:00,2.37689,2.37697,2.37683,2.37693,54000000.0
2006-11-01 23:10:00,2.37677,2.37682,2.37662,2.37667,30400000.0
2006-11-01 23:11:00,2.37664,2.37675,2.3766,2.37662,35000000.0
2006-11-01 23:12:00,2.37659,2.37663,2.37631,2.37633,44200000.0
2006-11-01 23:13:00,2.37634,2.37655,2.37634,2.37655,24000000.0
2006-11-01 23:14:00,2.37651,2.37674,2.37645,2.37658,58300000.0
2006-11-01 23:15:00,2.3766,2.37662,2.37655,2.37655,9700000.0
2006-11-01 23:16:00,2.37644,2.37663,2.37632,2.37657,35600000.0
2006-11-01 23:17:00,2.37657,2.3767,2.37657,2.37663,21000000.0
2006-11-01 23:18:00,2.37692,2.37717,2.37691,2.37691,24500000.0
2006-11-01 23:19:00,2.37717,2.37717,2.37658,2.37658,33200000.0
2006-11-01 23:20:00,2.3767,2.37708,2.3767,2.37693,36300000.0
2006-11-01 23:21:00,2.37695,2.377,2.37675,2.377,46300000.0
2006-11-01 23:22:00,2.37702,2.37702,2.37664,2.37671,39400000.0
2006-11-01 23:23:00,2.37672,2.37686,2.37667,2.3768,15700000.0
2006-11-01 23:24:00,2.37674,2.37691,2.37674,2.37691,29100000.0
2006-11-01 23:25:00,2.37682,2.3769,2.37673,2.37674,49600000.0
2006-11-01 23:26:00,2.37666,2.37676,2.37664,2.37676,23000000.0
2006-11-01 23:27:00,2.37648,2.37648,2.37613,2.37622,23600000.0
2006-11-01 23:28:00,2.3763,2.37652,2.37618,2.37637,34500000.0
2006-11-01 23:29:00,2.37636,2.3764,2.37629,2.3764,28700000.0
2006-11-01 23:30:00,2.37626,2.37637,2.37623,2.37637,21200000.0
2006-11-01 23:31:00,2.37633,2.3764,2.3763,2.3763,13600000.0
2006-11-01 23:32:00,2.37644,2.37657,2.37627,2.37627,28200000.0
2006-11-01 23:33:00,2.37638,2.37668,2.37634,2.37634,35000000.0
2006-11-01 23:34:00,2.37641,2.3769,2.37641,2.37681,37400000.0
2006-11-01 23:35:00,2.37685,2.37686,2.37656,2.37661,52000000.0
2006-11-01 23:36:00,2.37654,2.37672,2.37643,2.37643,33000000.0
2006-11-01 23:37:00,2.37639,2.37664,2.37639,2.37663,19500000.0
2006-11-01 23:38:00,2.37665,2.37679,2.37655,2.37667,32100000.0
2006-11-01 23:39:00,2.37657,2.37681,2.37651,2.37664,27400000.0
2006-11-01 23:40:00,2.37662,2.37681,2.37661,2.37661,29800000.0
2006-11-01 23:41:00,2.37666,2.37672,2.37653,2.37653,46200000.0
2006-11-01 23:42:00,2.37662,2.37698,2.37652,2.37698,20400000.0
2006-11-01 23:43:00,2.37708,2.37708,2.37679,2.37699,33700000.0
2006-11-01 23:44:00,2.37698,2.37714,2.37698,2.37699,38600000.0
2006-11-01 23:45:00,2.37704,2.37718,2.37697,2.37718,21200000.0
2006-11-01 23:46:00,2.37728,2.37739,2.37707,2.37739,68299999.0
2006-11-01 23:47:00,2.37722,2.37735,2.37703,2.37703,37400000.0
2006-11-01 23:48:00,2.37695,2.37695,2.37662,2.37687,23000000.0
2006-11-01 23:49:00,2.37678,2.37717,2.37678,2.37694,21400000.0
2006-11-01 23:50:00,2.37719,2.37739,2.37712,2.37732,21600000.0
2006-11-01 23:51:00,2.37733,2.37743,2.37715,2.37715,33000000.0
2006-11-01 23:52:00,2.37722,2.37742,2.37705,2.37728,47100000.0
2006-11-01 23:53:00,2.37713,2.37727,2.37705,2.37725,26400000.0
2006-11-01 23:54:00,2.37738,2.37744,2.37717,2.37741,30100000.0
2006-11-01 23:55:00,2.37729,2.37733,2.37712,2.3772,31400000.0
2006-11-01 23:56:00,2.37742,2.37763,2.37742,2.37742,31100000.0
2006-11-01 23:57:00,2.37757,2.37757,2.377,2.377,42200000.0
2006-11-01 23:58:00,2.3772,2.37728,2.37704,2.37728,21000000.0
2006-11-01 23:59:00,2.37716,2.37716,2.37682,2.37707,27200000.0
2006-11-02 00:00:00,2.37667,2.37667,2.37531,2.37655,28500000.0
2006-11-02 00:01:00,2.37686,2.37703,2.37645,2.37663,46100000.0
2006-11-02 00:02:00,2.37676,2.37709,2.37676,2.37703,21500000.0
2006-11-02 00:03:00,2.37691,2.37691,2.37644,2.37644,33700000.0
2006-11-02 00:04:00,2.37642,2.37646,2.37636,2.37638,37600000.0
2006-11-02 00:05:00,2.37652,2.37652,2.37629,2.37644,22800000.0
2006-11-02 00:06:00,2.37613,2.37613,2.37566,2.37578,24400000.0
2006-11-02 00:07:00,2.37595,2.37595,2.3752,2.37538,24600000.0
2006-11-02 00:08:00,2.37583,2.37583,2.37556,2.37556,29000000.0
2006-11-02 00:09:00,2.37582,2.37582,2.37544,2.37559,22500000.0
2006-11-02 00:10:00,2.37554,2.37554,2.37534,2.37534,7200000.0
2006-11-02 00:11:00,2.37539,2.37576,2.37539,2.37557,36500000.0
2006-11-02 00:12:00,2.37552,2.37552,2.37532,2.37535,32600000.0
2006-11-02 00:13:00,2.37532,2.37532,2.3752,2.3752,16200000.0
2006-11-02 00:14:00,2.37519,2.37522,2.37515,2.37515,16800000.0
2006-11-02 00:15:00,2.37525,2.37557,2.37523,2.37523,33400000.0
2006-11-02 00:16:00,2.3753,2.37552,2.37489,2.37552,49300000.0
2006-11-02 00:17:00,2.37542,2.37566,2.37539,2.37539,45100001.0
2006-11-02 00:18:00,2.3755,2.37559,2.37543,2.37543,24600000.0
2006-11-02 00:19:00,2.37555,2.37556,2.3754,2.3754,33700000.0
2006-11-02 00:20:00,2.37549,2.37573,2.37549,2.37564,7800000.0
2006-11-02 00:21:00,2.37562,2.37597,2.37562,2.37578,28700000.0
2006-11-02 00:22:00,2.37581,2.37614,2.37581,2.3761,24000000.0
2006-11-02 00:23:00,2.37584,2.37601,2.37568,2.37593,43700000.0
2006-11-02 00:24:00,2.37608,2.37608,2.37577,2.37601,30000000.0
2006-11-02 00:25:00,2.3761,2.3762,2.37592,2.3762,32500000.0
2006-11-02 00:26:00,2.37618,2.37642,2.37602,2.37607,62099999.0
2006-11-02 00:27:00,2.37583,2.37608,2.37571,2.37603,33900000.0
2006-11-02 00:28:00,2.37603,2.37605,2.37566,2.37566,43300000.0
2006-11-02 00:29:00,2.37572,2.3759,2.37572,2.37578,22400000.0
2006-11-02 00:30:00,2.37563,2.37563,2.37552,2.37552,11200000.0
2006-11-02 00:31:00,2.37544,2.37562,2.37544,2.37562,34900000.0
2006-11-02 00:32:00,2.37558,2.37586,2.37551,2.37579,48300000.0
2006-11-02 00:33:00,2.37582,2.37583,2.37561,2.37568,49000000.0
2006-11-02 00:34:00,2.37566,2.37596,2.37551,2.37551,45799999.0
2006-11-02 00:35:00,2.3755,2.37568,2.37545,2.37555,39600000.0
2006-11-02 00:36:00,2.37576,2.37577,2.37532,2.37553,47800000.0
2006-11-02 00:37:00,2.37564,2.3757,2.37564,2.37566,20400000.0
2006-11-02 00:38:00,2.37577,2.3758,2.37565,2.3758,25800000.0
2006-11-02 00:39:00,2.37584,2.37593,2.37564,2.3758,29400000.0
2006-11-02 00:40:00,2.37582,2.37582,2.37562,2.37562,14400000.0
2006-11-02 00:41:00,2.37576,2.37576,2.37523,2.3753,36100000.0
2006-11-02 00:42:00,2.37543,2.37566,2.37538,2.37538,23000000.0
2006-11-02 00:43:00,2.37547,2.37569,2.37508,2.37542,33200000.0
2006-11-02 00:44:00,2.37536,2.37545,2.37458,2.37516,30900000.0
2006-11-02 00:45:00,2.37532,2.37571,2.37532,2.37552,25800000.0
2006-11-02 00:46:00,2.37525,2.37565,2.37525,2.37534,29700000.0
2006-11-02 00:47:00,2.37535,2.3755,2.37535,2.37538,24600000.0
2006-11-02 00:48:00,2.37513,2.37542,2.37498,2.37521,53600000.0
2006-11-02 00:49:00,2.37545,2.37573,2.37526,2.37537,36400000.0
2006-11-02 00:50:00,2.37538,2.37553,2.37502,2.37532,29400000.0
2006-11-02 00:51:00,2.37551,2.3758,2.37544,2.3758,48700000.0
2006-11-02 00:52:00,2.37579,2.37588,2.37566,2.37575,36000000.0
2006-11-02 00:53:00,2.37571,2.37601,2.37571,2.37599,41600000.0
2006-11-02 00:54:00,2.37605,2.37618,2.37597,2.37618,35200000.0
2006-11-02 00:55:00,2.37601,2.37601,2.37579,2.37579,45000000.0
2006-11-02 00:56:00,2.37533,2.37565,2.37517,2.37557,29300000.0
2006-11-02 00:57:00,2.37563,2.3757,2.37535,2.37564,26000000.0
2006-11-02 00:58:00,2.37562,2.37603,2.37562,2.37586,13300000.0
2006-11-02 00:59:00,2.37583,2.376,2.37583,2.376,16300000.0
2006-11-02 01:00:00,2.37597,2.37603,2.37585,2.37597,53800000.0
2006-11-02 01:01:00,2.37591,2.376,2.37565,2.37596,41100000.0
2006-11-02 01:02:00,2.37573,2.37592,2.37569,2.37569,31700000.0
2006-11-02 01:03:00,2.37559,2.37589,2.37547,2.37562,43100000.0
2006-11-02 01:04:00,2.37572,2.37578,2.3756,2.3756,38800001.0
2006-11-02 01:05:00,2.37586,2.37586,2.37537,2.37556,55900000.0
2006-11-02 01:06:00,2.37553,2.37563,2.37547,2.37563,32400000.0
2006-11-02 01:07:00,2.37551,2.37575,2.37546,2.37575,28200000.0
2006-11-02 01:08:00,2.37568,2.37569,2.37557,2.37559,27700000.0
2006-11-02 01:09:00,2.3756,2.37568,2.37533,2.37533,19800000.0
2006-11-02 01:10:00,2.37557,2.37574,2.37556,2.37561,47800000.0
2006-11-02 01:11:00,2.37556,2.37566,2.37549,2.3755,48000000.0
2006-11-02 01:12:00,2.3752,2.37552,2.3752,2.37536,27100000.0
2006-11-02 01:13:00,2.37545,2.37557,2.37535,2.37557,20800000.0
2006-11-02 01:14:00,2.37551,2.37554,2.37527,2.37528,41900000.0
2006-11-02 01:15:00,2.37523,2.37525,2.37508,2.37524,29300000.0
2006-11-02 01:16:00,2.37519,2.37528,2.37503,2.37523,42800000.0
2006-11-02 01:17:00,2.37534,2.37575,2.37527,2.37565,27000000.0
2006-11-02 01:18:00,2.37572,2.37572,2.37557,2.37558,24600000.0
2006-11-02 01:19:00,2.37551,2.37584,2.37544,2.37584,49000000.0
2006-11-02 01:20:00,2.37572,2.37588,2.37555,2.37555,32200000.0
2006-11-02 01:21:00,2.37565,2.37579,2.37565,2.37576,40200000.0
2006-11-02 01:22:00,2.37569,2.37588,2.37564,2.37564,24000000.0
2006-11-02 01:23:00,2.37554,2.37577,2.37554,2.3757,31000000.0
2006-11-02 01:24:00,2.37563,2.37563,2.37535,2.37542,33800000.0
2006-11-02 01:25:00,2.37521,2.37552,2.37516,2.37552,34300000.0
2006-11-02 01:26:00,2.37555,2.37562,2.37547,2.37547,38100000.0
2006-11-02 01:27:00,2.37547,2.37573,2.37541,2.37552,58600000.0
2006-11-02 01:28:00,2.3754,2.3756,2.3754,2.3756,23200000.0
2006-11-02 01:29:00,2.37562,2.37562,2.37525,2.37525,21600000.0
2006-11-02 01:30:00,2.37516,2.37539,2.37512,2.37522,34200000.0
2006-11-02 01:31:00,2.37508,2.37525,2.37506,2.37525,15500000.0
2006-11-02 01:32:00,2.37529,2.37555,2.37524,2.37554,43900000.0
2006-11-02 01:33:00,2.37553,2.37554,2.3754,2.37549,29900000.0
2006-11-02 01:34:00,2.37542,2.37558,2.37535,2.37552,57700000.0
2006-11-02 01:35:00,2.37557,2.3757,2.37557,2.37557,34700000.0
2006-11-02 01:36:00,2.37555,2.37575,2.37555,2.37575,16300000.0
2006-11-02 01:37:00,2.37562,2.37562,2.3753,2.3753,33900000.0
2006-11-02 01:38:00,2.37542,2.37551,2.37537,2.37546,34600000.0
2006-11-02 01:39:00,2.37541,2.37571,2.3753,2.3753,30500000.0
2006-11-02 01:40:00,2.37543,2.37543,2.37512,2.37512,28800000.0
2006-11-02 01:41:00,2.37514,2.37523,2.37504,2.37523,35600000.0
2006-11-02 01:42:00,2.37519,2.37538,2.37519,2.37519,33000000.0
2006-11-02 01:43:00,2.37509,2.37529,2.37503,2.37529,29500000.0
2006-11-02 01:44:00,2.37538,2.37538,2.37516,2.3753,39500000.0
2006-11-02 01:45:00,2.37523,2.3754,2.37513,2.3754,29500000.0
2006-11-02 01:46:00,2.37525,2.37545,2.37513,2.37545,32700000.0
2006-11-02 01:47:00,2.37557,2.37557,2.37516,2.37539,35100000.0
2006-11-02 01:48:00,2.37543,2.37543,2.37522,2.37535,29700000.0
2006-11-02 01:49:00,2.37533,2.37549,2.37517,2.37549,47100000.0
2006-11-02 01:50:00,2.37528,2.37535,2.37517,2.37535,23700000.0
2006-11-02 01:51:00,2.37541,2.37549,2.37523,2.37535,26500000.0
2006-11-02 01:52:00,2.37527,2.37548,2.37515,2.37515,58800000.0
2006-11-02 01:53:00,2.37503,2.3753,2.37503,2.37522,28800000.0
2006-11-02 01:54:00,2.37504,2.37549,2.37504,2.37541,28600000.0
2006-11-02 01:55:00,2.3754,2.37557,2.37514,2.37526,51699999.0
2006-11-02 01:56:00,2.37532,2.37551,2.37524,2.37524,40800000.0
2006-11-02 01:57:00,2.37533,2.37533,2.37506,2.37513,23300000.0
2006-11-02 01:58:00,2.37516,2.37521,2.37515,2.37521,24600000.0
2006-11-02 01:59:00,2.37516,2.37516,2.37487,2.37504,18000000.0
2006-11-02 02:00:00,2.37522,2.37522,2.37492,2.3751,23100000.0
2006-11-02 02:01:00,2.37488,2.37526,2.37488,2.37508,39500000.0
2006-11-02 02:02:00,2.37506,2.37509,2.37498,2.37502,34500000.0
2006-11-02 02:03:00,2.37505,2.37511,2.37499,2.37499,19400000.0
2006-11-02 02:04:00,2.37524,2.37524,2.37504,2.37504,15000000.0
2006-11-02 02:05:00,2.37498,2.3752,2.37487,2.3752,43700000.0
2006-11-02 02:06:00,2.37507,2.37517,2.37502,2.37517,19700000.0
2006-11-02 02:07:00,2.37502,2.37518,2.37502,2.37517,48600000.0
2006-11-02 02:08:00,2.37516,2.37516,2.37506,2.37512,18400000.0
2006-11-02 02:09:00,2.3752,2.3752,2.37505,2.37505,26500000.0
2006-11-02 02:10:00,2.37506,2.37512,2.3748,2.37491,54700000.0
2006-11-02 02:11:00,2.37506,2.37513,2.37504,2.37504,24500000.0
2006-11-02 02:12:00,2.37523,2.37539,2.37515,2.37523,41800000.0
2006-11-02 02:13:00,2.37509,2.37531,2.37509,2.37511,12100000.0
2006-11-02 02:14:00,2.37504,2.37504,2.3749,2.3749,14100000.0
2006-11-02 02:15:00,2.375,2.37522,2.37495,2.37512,52800000.0
2006-11-02 02:16:00,2.37495,2.37495,2.37473,2.37486,54700000.0
2006-11-02 02:17:00,2.37495,2.37516,2.37479,2.37479,45700000.0
2006-11-02 02:18:00,2.37469,2.37509,2.37469,2.37506,58700000.0
2006-11-02 02:19:00,2.37501,2.37521,2.37498,2.37503,42000000.0
2006-11-02 02:20:00,2.37508,2.37519,2.37497,2.3751,55600000.0
2006-11-02 02:21:00,2.37518,2.37527,2.37511,2.37511,28200000.0
2006-11-02 02:22:00,2.37519,2.37529,2.37518,2.37527,36500000.0
2006-11-02 02:23:00,2.37518,2.37525,2.37503,2.37503,27100000.0
2006-11-02 02:24:00,2.37512,2.3752,2.37502,2.37508,15800000.0
2006-11-02 02:25:00,2.37506,2.37516,2.37506,2.37516,6400000.0
2006-11-02 02:26:00,2.37534,2.37534,2.37503,2.37522,26800000.0
2006-11-02 02:27:00,2.37508,2.37508,2.37497,2.37505,16400000.0
2006-11-02 02:28:00,2.37527,2.37541,2.37519,2.37519,19400000.0
2006-11-02 02:29:00,2.37506,2.37514,2.37487,2.37487,46700000.0
2006-11-02 02:30:00,2.37507,2.3754,2.37507,2.37515,25100000.0
2006-11-02 02:31:00,2.37502,2.37519,2.37498,2.37519,32900000.0
2006-11-02 02:32:00,2.37511,2.37524,2.37498,2.37505,19300000.0
2006-11-02 02:33:00,2.37513,2.37532,2.37513,2.37523,37400000.0
2006-11-02 02:34:00,2.37519,2.3753,2.37505,2.37513,22600000.0
2006-11-02 02:35:00,2.37518,2.3753,2.37502,2.37508,46900000.0
2006-11-02 02:36:00,2.37528,2.37528,2.37494,2.37501,17800000.0
2006-11-02 02:37:00,2.3751,2.37518,2.37494,2.37494,21000000.0
2006-11-02 02:38:00,2.37494,2.37507,2.37473,2.37473,32600000.0
2006-11-02 02:39:00,2.37485,2.37514,2.37485,2.37494,16400000.0
2006-11-02 02:40:00,2.3747,2.37483,2.37465,2.37483,50500000.0
2006-11-02 02:41:00,2.37473,2.37488,2.37453,2.37453,34200000.0
2006-11-02 02:42:00,2.37451,2.37479,2.37451,2.37466,17600000.0
2006-11-02 02:43:00,2.37482,2.37505,2.37482,2.375,15500000.0
2006-11-02 02:44:00,2.37502,2.37511,2.37492,2.37493,28200000.0
2006-11-02 02:45:00,2.37491,2.37541,2.37491,2.37516,17400000.0
2006-11-02 02:46:00,2.37506,2.37543,2.37506,2.3752,26200000.0
2006-11-02 02:47:00,2.37549,2.37563,2.37547,2.37557,39200000.0
2006-11-02 02:48:00,2.37582,2.37603,2.37564,2.37569,38700000.0
2006-11-02 02:49:00,2.37594,2.37604,2.37575,2.37587,35700000.0
2006-11-02 02:50:00,2.37576,2.37584,2.37559,2.37571,34500000.0
2006-11-02 02:51:00,2.3756,2.37629,2.37551,2.37629,16000000.0
2006-11-02 02:52:00,2.37617,2.37617,2.37584,2.37608,30300000.0
2006-11-02 02:53:00,2.37634,2.37634,2.37608,2.37616,20900000.0
2006-11-02 02:54:00,2.37583,2.37614,2.37583,2.37592,41800000.0
2006-11-02 02:55:00,2.37565,2.37602,2.37565,2.37602,21800000.0
2006-11-02 02:56:00,2.37611,2.37611,2.37578,2.37592,36400000.0
2006-11-02 02:57:00,2.3759,2.376,2.37574,2.37574,40300000.0
2006-11-02 02:58:00,2.37579,2.37592,2.37572,2.3759,32200000.0
2006-11-02 02:59:00,2.37601,2.37601,2.37575,2.37576,50800000.0
2006-11-02 03:00:00,2.37557,2.37583,2.37557,2.37569,20500000.0
2006-11-02 03:01:00,2.37561,2.37571,2.37554,2.37565,22800000.0
2006-11-02 03:02:00,2.37561,2.37568,2.37546,2.37546,26600000.0
2006-11-02 03:03:00,2.37542,2.37552,2.37522,2.37522,26800000.0
2006-11-02 03:04:00,2.37511,2.37531,2.37506,2.3753,34200000.0
2006-11-02 03:05:00,2.37508,2.37532,2.375,2.37511,69499999.0
2006-11-02 03:06:00,2.37498,2.37513,2.37489,2.37512,46000000.0
2006-11-02 03:07:00,2.3751,2.3751,2.37485,2.37493,39800000.0
2006-11-02 03:08:00,2.37506,2.37512,2.37486,2.37503,22700000.0
2006-11-02 03:09:00,2.37482,2.375,2.37482,2.37492,41100000.0
2006-11-02 03:10:00,2.3749,2.37507,2.37489,2.37489,45100000.0
2006-11-02 03:11:00,2.37487,2.3749,2.37472,2.3749,43699999.0
2006-11-02 03:12:00,2.37509,2.37533,2.37509,2.37533,25800000.0
2006-11-02 03:13:00,2.3752,2.37533,2.3752,2.37533,16000000.0
2006-11-02 03:14:00,2.37536,2.37551,2.37516,2.37529,67800000.0
2006-11-02 03:15:00,2.37525,2.37576,2.37521,2.37565,26000000.0
2006-11-02 03:16:00,2.37578,2.37634,2.37571,2.37624,23900000.0
2006-11-02 03:17:00,2.37626,2.37642,2.37602,2.37623,52700000.0
2006-11-02 03:18:00,2.37626,2.37626,2.37623,2.37624,22000000.0
2006-11-02 03:19:00,2.37633,2.37633,2.37599,2.37616,21500000.0
2006-11-02 03:20:00,2.37624,2.37624,2.37589,2.37591,20700000.0
2006-11-02 03:21:00,2.37581,2.37611,2.37581,2.37589,39300000.0
2006-11-02 03:22:00,2.37592,2.37617,2.37592,2.37607,42100000.0
2006-11-02 03:23:00,2.37608,2.37608,2.37595,2.37601,27300000.0
2006-11-02 03:24:00,2.37594,2.37594,2.37551,2.37569,32700000.0
2006-11-02 03:25:00,2.37571,2.3758,2.37563,2.37573,26100000.0
2006-11-02 03:26:00,2.37574,2.37581,2.37567,2.3757,35900000.0
2006-11-02 03:27:00,2.37563,2.37578,2.3755,2.37562,61400000.0
2006-11-02 03:28:00,2.37556,2.37572,2.37538,2.37568,50800000.0
2006-11-02 03:29:00,2.37574,2.3759,2.37563,2.3759,33300000.0
2006-11-02 03:30:00,2.3758,2.37585,2.37565,2.37577,18100000.0
2006-11-02 03:31:00,2.37593,2.37607,2.37586,2.37598,37800000.0
2006-11-02 03:32:00,2.37593,2.37594,2.37582,2.37582,42000000.0
2006-11-02 03:33:00,2.37595,2.37595,2.37574,2.37579,48400000.0
2006-11-02 03:34:00,2.37589,2.37589,2.37569,2.37569,12600000.0
2006-11-02 03:35:00,2.37557,2.37578,2.37557,2.37578,23400000.0
2006-11-02 03:36:00,2.37575,2.37592,2.37568,2.37568,36000000.0
2006-11-02 03:37:00,2.37571,2.3759,2.37564,2.3759,31900000.0
2006-11-02 03:38:00,2.3759,2.37603,2.37585,2.37602,23400000.0
2006-11-02 03:39:00,2.37597,2.37609,2.37597,2.37609,31500001.0
2006-11-02 03:40:00,2.37593,2.37605,2.37587,2.37605,19100000.0
2006-11-02 03:41:00,2.37592,2.37604,2.37592,2.37592,29700000.0
2006-11-02 03:42:00,2.37596,2.37596,2.37568,2.37579,36800000.0
2006-11-02 03:43:00,2.37582,2.37588,2.37578,2.3758,27899999.0
2006-11-02 03:44:00,2.37565,2.37586,2.37565,2.37565,32900000.0
2006-11-02 03:45:00,2.37563,2.37566,2.37554,2.3756,47300000.0
2006-11-02 03:46:00,2.37581,2.37591,2.37581,2.37591,10000000.0
2006-11-02 03:47:00,2.37588,2.37588,2.37577,2.37577,8600000.0
2006-11-02 03:48:00,2.37586,2.37596,2.37582,2.3759,23100000.0
2006-11-02 03:49:00,2.37585,2.37593,2.37585,2.37585,23400000.0
2006-11-02 03:50:00,2.37587,2.37597,2.37577,2.37597,16600000.0
2006-11-02 03:51:00,2.37624,2.37626,2.37606,2.37606,28100000.0
2006-11-02 03:52:00,2.37607,2.37616,2.37587,2.37598,72699998.0
2006-11-02 03:53:00,2.37596,2.3762,2.37596,2.3762,47000000.0
2006-11-02 03:54:00,2.37621,2.37628,2.37597,2.37597,38600000.0
2006-11-02 03:55:00,2.37593,2.37593,2.37582,2.37582,9200000.0
2006-11-02 03:56:00,2.37577,2.37581,2.37577,2.37581,25400000.0
2006-11-02 03:57:00,2.37579,2.37579,2.37539,2.37539,14500000.0
2006-11-02 03:58:00,2.37554,2.37557,2.37539,2.37555,24200000.0
2006-11-02 03:59:00,2.37549,2.37569,2.37549,2.37567,21900000.0
2006-11-02 04:00:00,2.37543,2.37543,2.37505,2.37517,22000000.0
2006-11-02 04:01:00,2.37525,2.37554,2.37525,2.37543,36800000.0
2006-11-02 04:02:00,2.37556,2.37562,2.37556,2.3756,10800000.0
2006-11-02 04:03:00,2.37567,2.37585,2.37549,2.37558,47900000.0
2006-11-02 04:04:00,2.37577,2.37583,2.37572,2.37572,35400000.0
2006-11-02 04:05:00,2.37549,2.37557,2.37533,2.37557,33300000.0
2006-11-02 04:06:00,2.37554,2.37569,2.37525,2.37525,35900000.0
2006-11-02 04:07:00,2.37515,2.37531,2.37514,2.37531,41900000.0
2006-11-02 04:08:00,2.37534,2.37556,2.37534,2.37536,29500000.0
2006-11-02 04:09:00,2.37535,2.37547,2.37517,2.37547,31600000.0
2006-11-02 04:10:00,2.37544,2.37561,2.37533,2.37541,39400001.0
2006-11-02 04:11:00,2.37542,2.37542,2.37533,2.37533,21400000.0
2006-11-02 04:12:00,2.3752,2.37545,2.3752,2.37545,33400000.0
2006-11-02 04:13:00,2.37522,2.37528,2.37522,2.37528,13800000.0
2006-11-02 04:14:00,2.37521,2.37539,2.37521,2.37539,8600000.0
2006-11-02 04:15:00,2.37523,2.37527,2.37519,2.37519,15800000.0
2006-11-02 04:16:00,2.37518,2.37518,2.37488,2.37503,27800000.0
2006-11-02 04:17:00,2.3752,2.37536,2.37517,2.37517,24800000.0
2006-11-02 04:18:00,2.37547,2.37547,2.375,2.375,47500000.0
2006-11-02 04:19:00,2.37512,2.37521,2.37512,2.37521,29400000.0
2006-11-02 04:20:00,2.37518,2.37518,2.3749,2.37507,33100000.0
2006-11-02 04:21:00,2.37507,2.37525,2.37493,2.37525,35200000.0
2006-11-02 04:22:00,2.37527,2.37537,2.37519,2.37537,19200000.0
2006-11-02 04:23:00,2.37525,2.37527,2.37525,2.37527,14600000.0
2006-11-02 04:24:00,2.37523,2.37528,2.37509,2.37509,54899999.0
2006-11-02 04:25:00,2.37521,2.37521,2.37502,2.37503,18600000.0
2006-11-02 04:26:00,2.3752,2.37529,2.37494,2.37511,49400000.0
2006-11-02 04:27:00,2.37504,2.37518,2.37503,2.37505,51200000.0
2006-11-02 04:28:00,2.37507,2.37518,2.37507,2.37518,4400000.0
2006-11-02 04:29:00,2.37535,2.37547,2.37522,2.37528,40200000.0
2006-11-02 04:30:00,2.37524,2.37532,2.37506,2.37522,45500000.0
2006-11-02 04:31:00,2.37524,2.37535,2.3751,2.37535,31100000.0
2006-11-02 04:32:00,2.37527,2.37557,2.3752,2.37545,32900000.0
2006-11-02 04:33:00,2.37537,2.37546,2.37528,2.37537,32600000.0
2006-11-02 04:34:00,2.37532,2.37534,2.37523,2.37529,38400000.0
2006-11-02 04:35:00,2.37532,2.37562,2.37532,2.37562,23800000.0
2006-11-02 04:36:00,2.37547,2.37547,2.37534,2.37534,29200000.0
2006-11-02 04:37:00,2.37528,2.3753,2.37528,2.3753,11800000.0
2006-11-02 04:38:00,2.37535,2.37542,2.37535,2.37542,11600000.0
2006-11-02 04:39:00,2.37543,2.37554,2.37533,2.37542,15700000.0
2006-11-02 04:40:00,2.37526,2.37555,2.37524,2.37555,44000000.0
2006-11-02 04:41:00,2.3755,2.3755,2.3754,2.3754,8800000.0
2006-11-02 04:42:00,2.37537,2.37545,2.37529,2.37545,40000001.0
2006-11-02 04:43:00,2.3756,2.37565,2.37536,2.37548,13000000.0
2006-11-02 04:44:00,2.37551,2.37555,2.37545,2.37553,21600000.0
2006-11-02 04:45:00,2.37548,2.37563,2.37537,2.37563,18800000.0
2006-11-02 04:46:00,2.37563,2.37575,2.37556,2.3757,15400000.0
2006-11-02 04:47:00,2.37565,2.37576,2.37554,2.37554,20700000.0
2006-11-02 04:48:00,2.37563,2.37575,2.37547,2.3756,19300000.0
2006-11-02 04:49:00,2.37549,2.37549,2.37514,2.37522,25700000.0
2006-11-02 04:50:00,2.37519,2.37519,2.37499,2.37509,21000000.0
2006-11-02 04:51:00,2.37505,2.37505,2.37489,2.37505,19800000.0
2006-11-02 04:52:00,2.37518,2.37518,2.37513,2.37517,17400000.0
2006-11-02 04:53:00,2.37526,2.37526,2.37514,2.3752,14100000.0
2006-11-02 04:54:00,2.37511,2.37511,2.37493,2.37493,18600000.0
2006-11-02 04:55:00,2.37499,2.37499,2.37476,2.37482,34500000.0
2006-11-02 04:56:00,2.3749,2.37495,2.37481,2.3749,37500000.0
2006-11-02 04:57:00,2.37488,2.37502,2.37466,2.37467,30000000.0
2006-11-02 04:58:00,2.3746,2.37481,2.3746,2.37467,35600000.0
2006-11-02 04:59:00,2.37467,2.37476,2.37467,2.37476,6400000.0
2006-11-02 05:00:00,2.37498,2.375,2.3748,2.37498,27300000.0
2006-11-02 05:01:00,2.37496,2.37496,2.37473,2.37485,50200000.0
2006-11-02 05:02:00,2.3749,2.375,2.37482,2.3749,27400000.0
2006-11-02 05:03:00,2.37481,2.37489,2.37478,2.37489,19300000.0
2006-11-02 05:04:00,2.37475,2.37485,2.37475,2.37485,5200000.0
2006-11-02 05:05:00,2.37478,2.37482,2.37462,2.37482,14600000.0
2006-11-02 05:06:00,2.37483,2.37483,2.37474,2.37474,4800000.0
2006-11-02 05:07:00,2.37476,2.37484,2.37476,2.37484,11000000.0
2006-11-02 05:08:00,2.3751,2.37515,2.37498,2.375,9800000.0
2006-11-02 05:09:00,2.37492,2.37502,2.37479,2.37502,33499999.0
2006-11-02 05:10:00,2.37502,2.37533,2.37502,2.37533,15800000.0
2006-11-02 05:11:00,2.37516,2.37516,2.37502,2.37502,20100000.0
2006-11-02 05:12:00,2.37493,2.37493,2.37475,2.37475,7700000.0
2006-11-02 05:13:00,2.37489,2.37499,2.37476,2.37498,22300000.0
2006-11-02 05:14:00,2.37497,2.37497,2.37478,2.37483,25900000.0
2006-11-02 05:15:00,2.3749,2.37505,2.37472,2.37493,26300000.0
2006-11-02 05:16:00,2.3749,2.375,2.3749,2.3749,36000000.0
2006-11-02 05:17:00,2.37485,2.37513,2.37482,2.375,24500000.0
2006-11-02 05:18:00,2.3749,2.37507,2.37488,2.37498,29200000.0
2006-11-02 05:19:00,2.37504,2.37525,2.37502,2.37525,38300000.0
2006-11-02 05:20:00,2.37503,2.37513,2.3749,2.37507,42900000.0
2006-11-02 05:21:00,2.37503,2.37515,2.37503,2.3751,28900000.0
2006-11-02 05:22:00,2.37499,2.37507,2.37493,2.37505,47500000.0
2006-11-02 05:23:00,2.37505,2.37528,2.37503,2.37515,23600000.0
2006-11-02 05:24:00,2.37504,2.37505,2.37488,2.37488,27700000.0
2006-11-02 05:25:00,2.37504,2.37537,2.37504,2.37518,23400000.0
2006-11-02 05:26:00,2.37522,2.37533,2.37518,2.37533,35500000.0
2006-11-02 05:27:00,2.37526,2.37554,2.37525,2.37554,11800000.0
2006-11-02 05:28:00,2.37551,2.37551,2.37534,2.37543,30100000.0
2006-11-02 05:29:00,2.37548,2.37548,2.37529,2.37529,8800000.0
2006-11-02 05:30:00,2.37526,2.37526,2.37509,2.37523,5700000.0
2006-11-02 05:31:00,2.37506,2.3752,2.37506,2.37515,18800000.0
2006-11-02 05:32:00,2.37525,2.37541,2.37525,2.37528,20100000.0
2006-11-02 05:33:00,2.37537,2.37537,2.37527,2.37527,12500000.0
2006-11-02 05:34:00,2.37512,2.37525,2.37512,2.37515,23400000.0
2006-11-02 05:35:00,2.3753,2.37542,2.3753,2.37542,30600000.0
2006-11-02 05:36:00,2.37528,2.37549,2.3751,2.3751,33300000.0
2006-11-02 05:37:00,2.37528,2.37535,2.3752,2.37524,24800000.0
2006-11-02 05:38:00,2.37517,2.37535,2.37517,2.37535,10300000.0
2006-11-02 05:39:00,2.37534,2.37542,2.37523,2.37542,52500000.0
2006-11-02 05:40:00,2.37526,2.37545,2.37526,2.37531,24600000.0
2006-11-02 05:41:00,2.37536,2.37551,2.37526,2.37534,33600000.0
2006-11-02 05:42:00,2.37521,2.37521,2.37506,2.37508,33400000.0
2006-11-02 05:43:00,2.37513,2.3753,2.37513,2.3753,20100000.0
2006-11-02 05:44:00,2.37529,2.37545,2.37524,2.37525,28900000.0
2006-11-02 05:45:00,2.37533,2.37533,2.37518,2.37518,13000000.0
2006-11-02 05:46:00,2.3753,2.37535,2.37522,2.37522,31000000.0
2006-11-02 05:47:00,2.37527,2.37544,2.37527,2.37544,18300000.0
2006-11-02 05:48:00,2.37546,2.37575,2.37539,2.37554,46100000.0
2006-11-02 05:49:00,2.37551,2.37594,2.37551,2.37594,22600000.0
2006-11-02 05:50:00,2.37572,2.37573,2.37572,2.37573,4800000.0
2006-11-02 05:51:00,2.37564,2.37564,2.37528,2.37561,40600000.0
2006-11-02 05:52:00,2.37562,2.37568,2.37562,2.37568,12700000.0
2006-11-02 05:53:00,2.37567,2.37582,2.3756,2.37565,42200000.0
2006-11-02 05:54:00,2.3755,2.37571,2.37549,2.37563,33600000.0
2006-11-02 05:55:00,2.37568,2.37581,2.37557,2.37557,50900000.0
2006-11-02 05:56:00,2.37554,2.37558,2.3755,2.37553,26300000.0
2006-11-02 05:57:00,2.37543,2.37565,2.37536,2.37543,28000000.0
2006-11-02 05:58:00,2.37536,2.37564,2.37536,2.37542,38400000.0
2006-11-02 05:59:00,2.37553,2.37557,2.3755,2.37555,24800000.0
2006-11-02 06:00:00,2.37543,2.3757,2.3754,2.3755,34700000.0
2006-11-02 06:01:00,2.3757,2.3757,2.3756,2.3756,4800000.0
2006-11-02 06:02:00,2.3755,2.37565,2.3755,2.37561,28500000.0
2006-11-02 06:03:00,2.37557,2.37565,2.37552,2.37552,30900000.0
2006-11-02 06:04:00,2.37554,2.37556,2.37554,2.37556,7200000.0
2006-11-02 06:05:00,2.3755,2.3758,2.3755,2.3758,14400000.0
2006-11-02 06:06:00,2.37588,2.37588,2.37564,2.37578,36600000.0
2006-11-02 06:07:00,2.37575,2.37578,2.37562,2.37562,28400000.0
2006-11-02 06:08:00,2.37579,2.37598,2.3757,2.37587,22400000.0
2006-11-02 06:09:00,2.37593,2.37603,2.37575,2.37588,28900000.0
2006-11-02 06:10:00,2.37563,2.3757,2.37552,2.37567,34900000.0
2006-11-02 06:11:00,2.37578,2.37592,2.37575,2.37575,15400000.0
2006-11-02 06:12:00,2.37565,2.3759,2.37565,2.37586,39400000.0
2006-11-02 06:13:00,2.37582,2.37592,2.37582,2.37589,25200000.0
2006-11-02 06:14:00,2.37586,2.37591,2.37576,2.37576,31700000.0
2006-11-02 06:15:00,2.37586,2.37614,2.3758,2.37603,29800000.0
2006-11-02 06:16:00,2.37613,2.37613,2.37574,2.3759,14700000.0
2006-11-02 06:17:00,2.37581,2.37592,2.37573,2.37584,61400000.0
2006-11-02 06:18:00,2.37598,2.376,2.37576,2.37579,56700000.0
2006-11-02 06:19:00,2.3758,2.3758,2.37575,2.37575,8000000.0
2006-11-02 06:20:00,2.37575,2.37585,2.37575,2.37585,7200000.0
2006-11-02 06:21:00,2.37585,2.37597,2.37579,2.37594,21500000.0
2006-11-02 06:22:00,2.3758,2.376,2.37563,2.376,26900000.0
2006-11-02 06:23:00,2.37598,2.37598,2.3757,2.3759,32000000.0
2006-11-02 06:24:00,2.37601,2.3762,2.37584,2.37602,35900000.0
2006-11-02 06:25:00,2.37603,2.37628,2.37603,2.37612,30500000.0
2006-11-02 06:26:00,2.37621,2.37621,2.37596,2.3761,21100000.0
2006-11-02 06:27:00,2.37613,2.37613,2.37601,2.37609,32700000.0
2006-11-02 06:28:00,2.37608,2.37614,2.37595,2.37595,32500000.0
2006-11-02 06:29:00,2.37577,2.37598,2.37577,2.3758,36100000.0
2006-11-02 06:30:00,2.37601,2.37611,2.37587,2.37597,40100000.0
2006-11-02 06:31:00,2.37592,2.37607,2.37582,2.37588,34000000.0
2006-11-02 06:32:00,2.37592,2.37596,2.37567,2.37572,26500000.0
2006-11-02 06:33:00,2.37555,2.37576,2.3755,2.3755,28200000.0
2006-11-02 06:34:00,2.37557,2.37566,2.37554,2.37556,21200000.0
2006-11-02 06:35:00,2.37549,2.3756,2.37537,2.37547,32800000.0
2006-11-02 06:36:00,2.3754,2.37559,2.3754,2.37551,33300000.0
2006-11-02 06:37:00,2.37554,2.37562,2.37549,2.37558,25400000.0
2006-11-02 06:38:00,2.37559,2.37572,2.37553,2.37553,36000000.0
2006-11-02 06:39:00,2.37565,2.37575,2.3755,2.3755,9600000.0
2006-11-02 06:40:00,2.37562,2.37568,2.37547,2.37554,33600000.0
2006-11-02 06:41:00,2.37564,2.37585,2.37556,2.37585,23600000.0
2006-11-02 06:42:00,2.37585,2.37585,2.37563,2.37572,45700000.0
2006-11-02 06:43:00,2.37583,2.37584,2.37555,2.37572,32300000.0
2006-11-02 06:44:00,2.37577,2.37588,2.37577,2.3758,13700000.0
2006-11-02 06:45:00,2.37569,2.37598,2.37569,2.37593,30200000.0
2006-11-02 06:46:00,2.3759,2.3759,2.37556,2.3756,45400000.0
2006-11-02 06:47:00,2.37557,2.37559,2.3753,2.37557,25200000.0
2006-11-02 06:48:00,2.37557,2.37557,2.37557,2.37557,800000.0
2006-11-02 06:49:00,2.37555,2.3756,2.37555,2.37555,7800000.0
2006-11-02 06:50:00,2.3757,2.37572,2.3757,2.37572,4000000.0
2006-11-02 06:51:00,2.37577,2.3758,2.37557,2.37565,27100000.0
2006-11-02 06:52:00,2.37565,2.37577,2.37563,2.37575,23400000.0
2006-11-02 06:53:00,2.37558,2.37569,2.37533,2.37568,24000000.0
2006-11-02 06:54:00,2.37572,2.37572,2.37547,2.37565,59000000.0
2006-11-02 06:55:00,2.3757,2.37575,2.37565,2.37568,14900000.0
2006-11-02 06:56:00,2.37573,2.37573,2.37548,2.37555,27800000.0
2006-11-02 06:57:00,2.37529,2.37566,2.37529,2.37565,44200000.0
2006-11-02 06:58:00,2.37554,2.37568,2.37539,2.37554,41100000.0
2006-11-02 06:59:00,2.37547,2.37562,2.37529,2.37559,21800000.0
2006-11-02 07:00:00,2.37561,2.37572,2.3754,2.37555,28900000.0
2006-11-02 07:01:00,2.37568,2.37607,2.37546,2.376,33100000.0
2006-11-02 07:02:00,2.37574,2.3761,2.37573,2.3761,40600000.0
2006-11-02 07:03:00,2.37605,2.37608,2.37592,2.37604,29200000.0
2006-11-02 07:04:00,2.37621,2.37637,2.37621,2.37625,40600000.0
2006-11-02 07:05:00,2.37629,2.37629,2.37592,2.37592,27500000.0
2006-11-02 07:06:00,2.37607,2.37612,2.37598,2.37598,23600000.0
2006-11-02 07:07:00,2.37588,2.37618,2.37588,2.37604,42799999.0
2006-11-02 07:08:00,2.3759,2.37592,2.3759,2.37592,3100000.0
2006-11-02 07:09:00,2.37596,2.37613,2.37584,2.37585,61300001.0
2006-11-02 07:10:00,2.3758,2.37605,2.3758,2.3759,28700000.0
2006-11-02 07:11:00,2.37581,2.37589,2.37575,2.37583,25800000.0
2006-11-02 07:12:00,2.37579,2.37601,2.3757,2.37601,26900000.0
2006-11-02 07:13:00,2.37606,2.3762,2.376,2.376,38000000.0
2006-11-02 07:14:00,2.37586,2.37606,2.37586,2.37598,36800000.0
2006-11-02 07:15:00,2.3762,2.37632,2.37606,2.37607,48500000.0
2006-11-02 07:16:00,2.3761,2.3762,2.37608,2.3762,13800000.0
2006-11-02 07:17:00,2.37598,2.37608,2.37578,2.37578,48800000.0
2006-11-02 07:18:00,2.37587,2.37643,2.37587,2.37643,33500000.0
2006-11-02 07:19:00,2.37647,2.37647,2.37632,2.37632,42300000.0
2006-11-02 07:20:00,2.37625,2.37644,2.37622,2.37638,31300000.0
2006-11-02 07:21:00,2.3764,2.37646,2.37632,2.37641,16100000.0
2006-11-02 07:22:00,2.37629,2.37658,2.37629,2.3764,6200000.0
2006-11-02 07:23:00,2.37657,2.37657,2.37629,2.37642,30900000.0
2006-11-02 07:24:00,2.3765,2.3765,2.37627,2.3764,48100000.0
2006-11-02 07:25:00,2.37648,2.37677,2.37644,2.37657,40500000.0
2006-11-02 07:26:00,2.37661,2.37668,2.37645,2.3766,28000000.0
2006-11-02 07:27:00,2.37664,2.37679,2.37638,2.3766,61500000.0
2006-11-02 07:28:00,2.37647,2.37668,2.37643,2.37647,37800000.0
2006-11-02 07:29:00,2.37653,2.37655,2.37645,2.37645,22000000.0
2006-11-02 07:30:00,2.37649,2.37667,2.37646,2.37659,21400000.0
2006-11-02 07:31:00,2.37655,2.37656,2.37645,2.37645,33000000.0
2006-11-02 07:32:00,2.37654,2.37654,2.3762,2.37642,44700000.0
2006-11-02 07:33:00,2.37637,2.37647,2.37628,2.37647,17300000.0
2006-11-02 07:34:00,2.37631,2.37659,2.3763,2.37638,25400000.0
2006-11-02 07:35:00,2.3764,2.3764,2.37601,2.37601,12800000.0
2006-11-02 07:36:00,2.37599,2.37607,2.3758,2.37607,29400000.0
2006-11-02 07:37:00,2.37587,2.37589,2.37576,2.37577,32800000.0
2006-11-02 07:38:00,2.37583,2.3759,2.37571,2.3759,46800000.0
2006-11-02 07:39:00,2.37587,2.37602,2.37581,2.37587,25900000.0
2006-11-02 07:40:00,2.3757,2.37582,2.3757,2.37582,26100000.0
2006-11-02 07:41:00,2.37581,2.37595,2.37575,2.37581,23300000.0
2006-11-02 07:42:00,2.37563,2.37573,2.37544,2.37573,32400000.0
2006-11-02 07:43:00,2.37568,2.37577,2.37565,2.37565,18400000.0
2006-11-02 07:44:00,2.37574,2.37582,2.37564,2.37564,46200001.0
2006-11-02 07:45:00,2.37576,2.37601,2.37569,2.37581,48500000.0
2006-11-02 07:46:00,2.37594,2.37607,2.37588,2.3759,44300000.0
2006-11-02 07:47:00,2.37583,2.376,2.37571,2.37587,40600000.0
2006-11-02 07:48:00,2.37576,2.37586,2.37576,2.37586,8700000.0
2006-11-02 07:49:00,2.37581,2.37581,2.37558,2.37572,30000000.0
2006-11-02 07:50:00,2.3758,2.3758,2.37575,2.37575,29100000.0
2006-11-02 07:51:00,2.37571,2.37592,2.3755,2.3755,57600001.0
2006-11-02 07:52:00,2.37566,2.37587,2.37562,2.37566,32100000.0
2006-11-02 07:53:00,2.37567,2.37572,2.37547,2.37552,50300000.0
2006-11-02 07:54:00,2.37529,2.37546,2.37511,2.37536,21100000.0
2006-11-02 07:55:00,2.37534,2.37534,2.37513,2.37513,37100000.0
2006-11-02 07:56:00,2.37503,2.37528,2.37501,2.37507,35600000.0
2006-11-02 07:57:00,2.37512,2.37529,2.37498,2.37515,85399999.0
2006-11-02 07:58:00,2.37528,2.37528,2.37506,2.37506,12200000.0
2006-11-02 07:59:00,2.37494,2.37516,2.3749,2.37507,36800000.0
2006-11-02 08:00:00,2.37527,2.37535,2.37506,2.37518,31600000.0
2006-11-02 08:01:00,2.3752,2.37539,2.37511,2.3752,36800000.0
2006-11-02 08:02:00,2.37508,2.37542,2.37508,2.37542,20900000.0
2006-11-02 08:03:00,2.3753,2.37566,2.3753,2.37566,23800000.0
2006-11-02 08:04:00,2.37552,2.37565,2.37546,2.37559,46000000.0
2006-11-02 08:05:00,2.37554,2.37582,2.37535,2.37543,28900000.0
2006-11-02 08:06:00,2.3753,2.37549,2.37527,2.37529,38100000.0
2006-11-02 08:07:00,2.3753,2.37534,2.37514,2.37515,33900000.0
2006-11-02 08:08:00,2.37539,2.37551,2.37539,2.37551,5600000.0
2006-11-02 08:09:00,2.37539,2.37569,2.37515,2.37541,25800000.0
2006-11-02 08:10:00,2.37512,2.37528,2.375,2.37524,29100000.0
2006-11-02 08:11:00,2.37523,2.37538,2.37511,2.37538,21200000.0
2006-11-02 08:12:00,2.3753,2.3754,2.37521,2.37521,33800000.0
2006-11-02 08:13:00,2.37523,2.37523,2.37504,2.37504,23100000.0
2006-11-02 08:14:00,2.37528,2.37546,2.37528,2.37531,32700000.0
2006-11-02 08:15:00,2.3755,2.37552,2.37531,2.37534,34700000.0
2006-11-02 08:16:00,2.37515,2.37515,2.37496,2.375,29300000.0
2006-11-02 08:17:00,2.37525,2.37534,2.37508,2.37534,55199999.0
2006-11-02 08:18:00,2.37551,2.37572,2.37531,2.3756,50900000.0
2006-11-02 08:19:00,2.3757,2.3757,2.37547,2.37555,20800000.0
2006-11-02 08:20:00,2.37527,2.37552,2.37527,2.37532,36400000.0
2006-11-02 08:21:00,2.37521,2.3754,2.37521,2.37537,31500000.0
2006-11-02 08:22:00,2.37523,2.37564,2.37517,2.37564,19100000.0
2006-11-02 08:23:00,2.37557,2.37562,2.37508,2.37533,42600000.0
2006-11-02 08:24:00,2.37525,2.3753,2.37505,2.37512,30400000.0
2006-11-02 08:25:00,2.37528,2.37548,2.37514,2.37537,39200000.0
2006-11-02 08:26:00,2.37547,2.37547,2.37487,2.37498,31000000.0
2006-11-02 08:27:00,2.37495,2.37517,2.37477,2.37514,37200000.0
2006-11-02 08:28:00,2.37508,2.37517,2.37477,2.37477,45800000.0
2006-11-02 08:29:00,2.37489,2.37507,2.37474,2.37507,33200000.0
2006-11-02 08:30:00,2.37491,2.37504,2.37469,2.37483,13100000.0
2006-11-02 08:31:00,2.37502,2.37502,2.37446,2.37457,47900000.0
2006-11-02 08:32:00,2.3745,2.37473,2.3745,2.37467,19200000.0
2006-11-02 08:33:00,2.37479,2.37479,2.37453,2.37453,13200000.0
2006-11-02 08:34:00,2.37455,2.37481,2.3745,2.3747,32100000.0
2006-11-02 08:35:00,2.37474,2.37485,2.37462,2.37485,22500000.0
2006-11-02 08:36:00,2.37498,2.37504,2.37487,2.375,37300000.0
2006-11-02 08:37:00,2.3751,2.3751,2.37505,2.37507,8000000.0
2006-11-02 08:38:00,2.37491,2.37491,2.37478,2.37485,20900000.0
2006-11-02 08:39:00,2.37476,2.37478,2.37466,2.37467,44900000.0
2006-11-02 08:40:00,2.37462,2.37481,2.37462,2.37479,29300000.0
2006-11-02 08:41:00,2.3747,2.37488,2.3746,2.3748,37100000.0
2006-11-02 08:42:00,2.37496,2.37498,2.37481,2.37498,52800000.0
2006-11-02 08:43:00,2.37486,2.37494,2.37474,2.37475,36600000.0
2006-11-02 08:44:00,2.37496,2.37508,2.37471,2.37494,34600000.0
2006-11-02 08:45:00,2.3755,2.3758,2.3753,2.37536,48000000.0
2006-11-02 08:46:00,2.3752,2.37553,2.37512,2.37548,24200000.0
2006-11-02 08:47:00,2.37567,2.37567,2.37514,2.37531,37300000.0
2006-11-02 08:48:00,2.37535,2.37535,2.37491,2.37503,28100000.0
2006-11-02 08:49:00,2.37513,2.37554,2.37513,2.37534,33500000.0
2006-11-02 08:50:00,2.37509,2.3753,2.37507,2.37521,23700000.0
2006-11-02 08:51:00,2.37502,2.37514,2.37494,2.37494,38400000.0
2006-11-02 08:52:00,2.37486,2.37486,2.37435,2.37451,37400000.0
2006-11-02 08:53:00,2.37451,2.37465,2.37428,2.37434,27100000.0
2006-11-02 08:54:00,2.37434,2.37446,2.37422,2.37422,26900000.0
2006-11-02 08:55:00,2.37426,2.37446,2.3742,2.37446,31200000.0
2006-11-02 08:56:00,2.37451,2.37485,2.3742,2.3742,23200000.0
2006-11-02 08:57:00,2.37422,2.37451,2.37411,2.37436,35000000.0
2006-11-02 08:58:00,2.37454,2.37454,2.37426,2.37438,26000000.0
2006-11-02 08:59:00,2.37447,2.37468,2.37446,2.3746,30400000.0
2006-11-02 09:00:00,2.37451,2.37466,2.37431,2.37445,28600000.0
2006-11-02 09:01:00,2.37451,2.37451,2.37405,2.37405,16000000.0
2006-11-02 09:02:00,2.37413,2.37453,2.37413,2.3743,31600000.0
2006-11-02 09:03:00,2.37419,2.37449,2.37419,2.3743,21600000.0
2006-11-02 09:04:00,2.37438,2.37449,2.37411,2.37411,35000000.0
2006-11-02 09:05:00,2.37402,2.37415,2.37398,2.37398,23400000.0
2006-11-02 09:06:00,2.37405,2.37407,2.37392,2.374,34800000.0
2006-11-02 09:07:00,2.37405,2.37406,2.37392,2.37406,30000000.0
2006-11-02 09:08:00,2.37414,2.3742,2.37399,2.3742,25600000.0
2006-11-02 09:09:00,2.37413,2.37437,2.37408,2.37437,43900000.0
2006-11-02 09:10:00,2.37444,2.37468,2.37437,2.3744,39000000.0
2006-11-02 09:11:00,2.37432,2.37448,2.37432,2.37439,25800000.0
2006-11-02 09:12:00,2.37444,2.3746,2.37443,2.37451,18000000.0
2006-11-02 09:13:00,2.37444,2.37444,2.37441,2.37441,6300000.0
2006-11-02 09:14:00,2.37446,2.37462,2.37434,2.37445,34900000.0
2006-11-02 09:15:00,2.37447,2.37447,2.37432,2.37432,27000000.0
2006-11-02 09:16:00,2.37431,2.37434,2.37431,2.37434,7200000.0
2006-11-02 09:17:00,2.37425,2.37438,2.37415,2.37426,34600000.0
2006-11-02 09:18:00,2.37431,2.37456,2.37421,2.37433,15200000.0
2006-11-02 09:19:00,2.37426,2.37442,2.37382,2.37382,31700000.0
2006-11-02 09:20:00,2.37401,2.37439,2.37401,2.37425,41700000.0
2006-11-02 09:21:00,2.37436,2.37436,2.37353,2.37368,45500000.0
2006-11-02 09:22:00,2.37389,2.37407,2.37353,2.37353,42200000.0
2006-11-02 09:23:00,2.37402,2.37402,2.37379,2.374,29300000.0
2006-11-02 09:24:00,2.3741,2.37437,2.37399,2.37437,39600000.0
2006-11-02 09:25:00,2.37439,2.37441,2.37404,2.37408,29100000.0
2006-11-02 09:26:00,2.37425,2.37438,2.37416,2.37429,35000000.0
2006-11-02 09:27:00,2.37444,2.37456,2.37429,2.37453,45300000.0
2006-11-02 09:28:00,2.37448,2.37468,2.37435,2.3744,33200000.0
2006-11-02 09:29:00,2.37437,2.37452,2.37407,2.37429,44800000.0
2006-11-02 09:30:00,2.3742,2.37429,2.37402,2.37418,27700000.0
2006-11-02 09:31:00,2.3744,2.37443,2.37428,2.37432,28200000.0
2006-11-02 09:32:00,2.37445,2.37445,2.37409,2.37428,47600000.0
2006-11-02 09:33:00,2.37439,2.3747,2.37433,2.37433,48500000.0
2006-11-02 09:34:00,2.37463,2.3749,2.37463,2.37486,19500000.0
2006-11-02 09:35:00,2.37482,2.37503,2.37482,2.37482,16400000.0
2006-11-02 09:36:00,2.37478,2.37481,2.37451,2.37458,46100000.0
2006-11-02 09:37:00,2.37473,2.37504,2.37473,2.37482,31100000.0
2006-11-02 09:38:00,2.37491,2.37512,2.37479,2.37485,34900000.0
2006-11-02 09:39:00,2.37469,2.37478,2.3746,2.3747,39000000.0
2006-11-02 09:40:00,2.37476,2.37476,2.37456,2.37471,26200000.0
2006-11-02 09:41:00,2.37485,2.37494,2.37474,2.37477,41900000.0
2006-11-02 09:42:00,2.37453,2.37461,2.37437,2.37453,57999999.0
2006-11-02 09:43:00,2.37459,2.37471,2.37447,2.37447,37600000.0
2006-11-02 09:44:00,2.37452,2.37483,2.37452,2.37462,35200000.0
2006-11-02 09:45:00,2.37444,2.3745,2.37426,2.37433,26600000.0
2006-11-02 09:46:00,2.37451,2.37463,2.37449,2.37449,21000000.0
2006-11-02 09:47:00,2.37426,2.37433,2.37406,2.37406,45199999.0
2006-11-02 09:48:00,2.37415,2.37427,2.37395,2.37403,55100000.0
2006-11-02 09:49:00,2.37406,2.37413,2.37386,2.37392,17700000.0
2006-11-02 09:50:00,2.37391,2.374,2.3737,2.37379,30100000.0
2006-11-02 09:51:00,2.37386,2.37386,2.37347,2.37351,45500000.0
2006-11-02 09:52:00,2.37375,2.37401,2.37371,2.37394,27800000.0
2006-11-02 09:53:00,2.37385,2.37407,2.37374,2.37384,49500000.0
2006-11-02 09:54:00,2.37369,2.37369,2.37348,2.37356,33700000.0
2006-11-02 09:55:00,2.37362,2.37363,2.37332,2.37343,42200000.0
2006-11-02 09:56:00,2.37361,2.37401,2.37361,2.37388,26200000.0
2006-11-02 09:57:00,2.374,2.37457,2.374,2.3744,37900000.0
2006-11-02 09:58:00,2.37454,2.37454,2.37432,2.37449,36600000.0
2006-11-02 09:59:00,2.37473,2.37473,2.37439,2.37439,34400000.0
2006-11-02 10:00:00,2.37435,2.37449,2.3743,2.3743,23400000.0
2006-11-02 10:01:00,2.37423,2.37431,2.37409,2.37409,47900000.0
2006-11-02 10:02:00,2.3741,2.37422,2.37407,2.3742,31700000.0
2006-11-02 10:03:00,2.37421,2.37421,2.37377,2.3739,30600000.0
2006-11-02 10:04:00,2.37409,2.37409,2.37353,2.37354,50700000.0
2006-11-02 10:05:00,2.37353,2.37378,2.37353,2.37367,19600000.0
2006-11-02 10:06:00,2.37381,2.37397,2.37368,2.37374,37600000.0
2006-11-02 10:07:00,2.37389,2.37389,2.37356,2.37356,48700000.0
2006-11-02 10:08:00,2.37365,2.37381,2.37351,2.37351,40800000.0
2006-11-02 10:09:00,2.37337,2.37357,2.37336,2.37355,33600000.0
2006-11-02 10:10:00,2.37372,2.37376,2.37342,2.37369,62000000.0
2006-11-02 10:11:00,2.37364,2.37364,2.37335,2.37351,19600000.0
2006-11-02 10:12:00,2.37341,2.37355,2.37339,2.37347,34500000.0
2006-11-02 10:13:00,2.37329,2.37335,2.37314,2.3732,55600000.0
2006-11-02 10:14:00,2.37329,2.37332,2.3729,2.37313,46900000.0
2006-11-02 10:15:00,2.37341,2.37354,2.37324,2.37344,39200000.0
2006-11-02 10:16:00,2.37331,2.37359,2.37326,2.3735,47100000.0
2006-11-02 10:17:00,2.3735,2.37393,2.37339,2.37393,61200000.0
2006-11-02 10:18:00,2.37394,2.37432,2.37394,2.37432,48400000.0
2006-11-02 10:19:00,2.37409,2.37431,2.37406,2.37406,34700000.0
2006-11-02 10:20:00,2.37399,2.37435,2.37399,2.37435,47000000.0
2006-11-02 10:21:00,2.37415,2.37435,2.37415,2.37415,26800000.0
2006-11-02 10:22:00,2.37411,2.3743,2.37404,2.3743,73800000.0
2006-11-02 10:23:00,2.37445,2.3751,2.37445,2.3751,31400000.0
2006-11-02 10:24:00,2.37505,2.37532,2.37496,2.37532,41300000.0
2006-11-02 10:25:00,2.37529,2.37577,2.37529,2.37554,39300000.0
2006-11-02 10:26:00,2.37568,2.37574,2.3755,2.37553,47200000.0
2006-11-02 10:27:00,2.37544,2.37561,2.37535,2.37535,37300000.0
2006-11-02 10:28:00,2.37536,2.37593,2.37536,2.37593,38000000.0
2006-11-02 10:29:00,2.37593,2.37593,2.37565,2.37586,34400000.0
2006-11-02 10:30:00,2.37569,2.37571,2.37535,2.37535,42400000.0
2006-11-02 10:31:00,2.37527,2.37561,2.37527,2.37558,27100000.0
2006-11-02 10:32:00,2.37549,2.37607,2.37549,2.37603,40600000.0
2006-11-02 10:33:00,2.3759,2.3759,2.37559,2.37585,33400000.0
2006-11-02 10:34:00,2.37569,2.37587,2.37568,2.37587,32300000.0
2006-11-02 10:35:00,2.37613,2.37649,2.37613,2.37636,28900000.0
2006-11-02 10:36:00,2.37608,2.37608,2.37581,2.37581,40200000.0
2006-11-02 10:37:00,2.376,2.37602,2.37582,2.37583,41900000.0
2006-11-02 10:38:00,2.37594,2.37595,2.37562,2.37575,25600000.0
2006-11-02 10:39:00,2.37556,2.37604,2.37549,2.37603,24700000.0
2006-11-02 10:40:00,2.37631,2.37633,2.37596,2.37629,38400000.0
2006-11-02 10:41:00,2.37627,2.37627,2.37575,2.37588,29800000.0
2006-11-02 10:42:00,2.37566,2.37567,2.37558,2.37562,14600000.0
2006-11-02 10:43:00,2.37552,2.37585,2.37551,2.37585,29700000.0
2006-11-02 10:44:00,2.37578,2.37588,2.37556,2.37566,54300000.0
2006-11-02 10:45:00,2.37564,2.37593,2.37564,2.37593,13900000.0
2006-11-02 10:46:00,2.376,2.37634,2.37568,2.37568,63200000.0
2006-11-02 10:47:00,2.37552,2.37563,2.3754,2.37554,34800000.0
2006-11-02 10:48:00,2.37565,2.37582,2.37565,2.37569,37700000.0
2006-11-02 10:49:00,2.37572,2.37586,2.37558,2.37586,42499999.0
2006-11-02 10:50:00,2.37564,2.37582,2.37559,2.3756,36200000.0
2006-11-02 10:51:00,2.37562,2.37605,2.37562,2.3759,20600000.0
2006-11-02 10:52:00,2.37593,2.37599,2.3758,2.37592,44300000.0
2006-11-02 10:53:00,2.37595,2.37602,2.37587,2.37587,33499999.0
2006-11-02 10:54:00,2.37574,2.37574,2.37551,2.37558,36400000.0
2006-11-02 10:55:00,2.37562,2.37586,2.37561,2.37573,54500000.0
2006-11-02 10:56:00,2.37566,2.37587,2.37524,2.37524,29700000.0
2006-11-02 10:57:00,2.3751,2.37542,2.3751,2.37533,42800000.0
2006-11-02 10:58:00,2.37546,2.37546,2.37496,2.37496,29400000.0
2006-11-02 10:59:00,2.37502,2.37542,2.37498,2.37507,71900000.0
2006-11-02 11:00:00,2.375,2.37503,2.37477,2.37492,50700000.0
2006-11-02 11:01:00,2.37495,2.37503,2.3748,2.37488,36800000.0
2006-11-02 11:02:00,2.37483,2.37491,2.37457,2.37491,42000000.0
2006-11-02 11:03:00,2.37487,2.37495,2.37474,2.37474,18000000.0
2006-11-02 11:04:00,2.37466,2.37466,2.37454,2.37456,26400000.0
2006-11-02 11:05:00,2.37448,2.37497,2.37442,2.37482,37800000.0
2006-11-02 11:06:00,2.37505,2.37505,2.37479,2.37486,30200000.0
2006-11-02 11:07:00,2.37471,2.37516,2.37471,2.37485,46600000.0
2006-11-02 11:08:00,2.3748,2.37512,2.3748,2.37488,30200000.0
2006-11-02 11:09:00,2.37478,2.37491,2.37478,2.37483,27900000.0
2006-11-02 11:10:00,2.37475,2.37505,2.37475,2.37483,52000000.0
2006-11-02 11:11:00,2.3749,2.37508,2.37486,2.37486,38600000.0
2006-11-02 11:12:00,2.37489,2.37509,2.37489,2.37509,30600000.0
2006-11-02 11:13:00,2.3751,2.37511,2.37496,2.37498,31800000.0
2006-11-02 11:14:00,2.37503,2.37517,2.37499,2.37512,47700000.0
2006-11-02 11:15:00,2.37515,2.37522,2.37507,2.37515,29600000.0
2006-11-02 11:16:00,2.37494,2.37515,2.37494,2.37507,51200000.0
2006-11-02 11:17:00,2.37515,2.37557,2.37515,2.37555,24200000.0
2006-11-02 11:18:00,2.3757,2.37574,2.37559,2.37562,59700000.0
2006-11-02 11:19:00,2.37543,2.37543,2.37517,2.37535,33900000.0
2006-11-02 11:20:00,2.37546,2.37553,2.37529,2.37553,43500000.0
2006-11-02 11:21:00,2.37537,2.37549,2.37531,2.37547,30400000.0
2006-11-02 11:22:00,2.37526,2.37566,2.37525,2.37553,38000000.0
2006-11-02 11:23:00,2.37561,2.37606,2.3756,2.37586,35700000.0
2006-11-02 11:24:00,2.37598,2.37611,2.37564,2.37564,25400000.0
2006-11-02 11:25:00,2.37562,2.37583,2.37556,2.37556,43500000.0
2006-11-02 11:26:00,2.37579,2.37601,2.37573,2.37582,36600000.0
2006-11-02 11:27:00,2.37579,2.3759,2.37569,2.37569,23700000.0
2006-11-02 11:28:00,2.37581,2.37615,2.37557,2.37615,34200000.0
2006-11-02 11:29:00,2.37615,2.37615,2.3757,2.37585,32900000.0
2006-11-02 11:30:00,2.37586,2.37603,2.37579,2.37603,54100000.0
2006-11-02 11:31:00,2.37576,2.37594,2.37545,2.37545,44200000.0
2006-11-02 11:32:00,2.37539,2.37552,2.37529,2.37549,24300000.0
2006-11-02 11:33:00,2.37548,2.37582,2.37539,2.37582,34700000.0
2006-11-02 11:34:00,2.37613,2.37613,2.37574,2.37587,50400000.0
2006-11-02 11:35:00,2.37581,2.37596,2.37569,2.37585,24500000.0
2006-11-02 11:36:00,2.37627,2.37637,2.37605,2.37618,25500000.0
2006-11-02 11:37:00,2.37618,2.37622,2.37613,2.37622,34100000.0
2006-11-02 11:38:00,2.37607,2.37628,2.37601,2.37619,73500000.0
2006-11-02 11:39:00,2.37616,2.37621,2.37599,2.37611,43400000.0
2006-11-02 11:40:00,2.37592,2.37627,2.37584,2.37627,22000000.0
2006-11-02 11:41:00,2.37606,2.37606,2.37581,2.37588,44400001.0
2006-11-02 11:42:00,2.37585,2.37625,2.37583,2.37614,53600000.0
2006-11-02 11:43:00,2.37611,2.37643,2.37611,2.37626,45100000.0
2006-11-02 11:44:00,2.37635,2.37649,2.37628,2.37649,33400000.0
2006-11-02 11:45:00,2.37639,2.37654,2.37636,2.37654,18300000.0
2006-11-02 11:46:00,2.37651,2.37682,2.37635,2.37671,25300000.0
2006-11-02 11:47:00,2.3769,2.3769,2.3765,2.37651,26200000.0
2006-11-02 11:48:00,2.37639,2.37666,2.37629,2.37646,77199999.0
2006-11-02 11:49:00,2.37652,2.37689,2.37642,2.37681,35300000.0
2006-11-02 11:50:00,2.37679,2.37699,2.37657,2.37659,34000000.0
2006-11-02 11:51:00,2.37669,2.37683,2.37661,2.3767,37600000.0
2006-11-02 11:52:00,2.37668,2.37681,2.37642,2.37655,28500000.0
2006-11-02 11:53:00,2.37656,2.37676,2.37656,2.37668,33400000.0
2006-11-02 11:54:00,2.37676,2.37678,2.37637,2.37663,48000000.0
2006-11-02 11:55:00,2.37663,2.37676,2.37653,2.37653,42100000.0
2006-11-02 11:56:00,2.37668,2.37687,2.37656,2.37674,63300000.0
2006-11-02 11:57:00,2.37691,2.37707,2.37687,2.3769,49100000.0
2006-11-02 11:58:00,2.37678,2.37687,2.37661,2.37679,21100000.0
2006-11-02 11:59:00,2.37681,2.37687,2.37664,2.3767,29900000.0
2006-11-02 12:00:00,2.37668,2.37694,2.37661,2.3769,31300000.0
2006-11-02 12:01:00,2.37684,2.37694,2.37673,2.37686,46200000.0
2006-11-02 12:02:00,2.37677,2.37688,2.37668,2.3767,29700000.0
2006-11-02 12:03:00,2.3771,2.37753,2.3771,2.37753,43500000.0
2006-11-02 12:04:00,2.37769,2.37782,2.37766,2.37773,34400000.0
2006-11-02 12:05:00,2.37787,2.37796,2.37765,2.37765,42700000.0
2006-11-02 12:06:00,2.37779,2.37782,2.37757,2.37765,37800000.0
2006-11-02 12:07:00,2.37759,2.37768,2.37747,2.37747,44100000.0
2006-11-02 12:08:00,2.37763,2.37792,2.37743,2.37762,44200000.0
2006-11-02 12:09:00,2.37763,2.37763,2.37717,2.37734,32800000.0
2006-11-02 12:10:00,2.37748,2.37761,2.37745,2.37751,28600000.0
2006-11-02 12:11:00,2.37764,2.3778,2.37754,2.37768,34200000.0
2006-11-02 12:12:00,2.37758,2.37763,2.37748,2.3776,42100000.0
2006-11-02 12:13:00,2.37746,2.37775,2.37741,2.37765,29600000.0
2006-11-02 12:14:00,2.37769,2.37772,2.37759,2.37772,43400000.0
2006-11-02 12:15:00,2.37768,2.37768,2.37727,2.37743,29300000.0
2006-11-02 12:16:00,2.37739,2.37759,2.37721,2.3773,40100000.0
2006-11-02 12:17:00,2.37751,2.37809,2.37751,2.37801,51300000.0
2006-11-02 12:18:00,2.37792,2.37799,2.37758,2.37758,48900000.0
2006-11-02 12:19:00,2.37754,2.37763,2.37739,2.37739,44000000.0
2006-11-02 12:20:00,2.3774,2.37758,2.37738,2.37754,29200000.0
2006-11-02 12:21:00,2.37748,2.37774,2.37741,2.37741,44900000.0
2006-11-02 12:22:00,2.37764,2.37791,2.3776,2.3776,33100000.0
2006-11-02 12:23:00,2.37764,2.3778,2.37751,2.37768,40500000.0
2006-11-02 12:24:00,2.37752,2.37752,2.37724,2.37732,44000000.0
2006-11-02 12:25:00,2.37743,2.37743,2.37718,2.37723,47900000.0
2006-11-02 12:26:00,2.37711,2.37711,2.37698,2.37702,29100000.0
2006-11-02 12:27:00,2.37703,2.37727,2.37695,2.37727,60600000.0
2006-11-02 12:28:00,2.37717,2.37717,2.37685,2.37716,31400000.0
2006-11-02 12:29:00,2.37705,2.37705,2.37634,2.37659,50700000.0
2006-11-02 12:30:00,2.37674,2.37678,2.37664,2.37678,50200000.0
2006-11-02 12:31:00,2.37677,2.37693,2.37666,2.37668,35300000.0
2006-11-02 12:32:00,2.37674,2.37707,2.37673,2.37707,28400000.0
2006-11-02 12:33:00,2.37701,2.37722,2.37701,2.37722,6400000.0
2006-11-02 12:34:00,2.37725,2.37725,2.37708,2.37719,25600000.0
2006-11-02 12:35:00,2.37716,2.37727,2.37699,2.37699,40300000.0
2006-11-02 12:36:00,2.37723,2.37756,2.37723,2.37742,30400000.0
2006-11-02 12:37:00,2.37756,2.37756,2.3772,2.3772,16800000.0
2006-11-02 12:38:00,2.37722,2.37735,2.37712,2.37725,29600000.0
2006-11-02 12:39:00,2.37731,2.37731,2.37694,2.37697,19600000.0
2006-11-02 12:40:00,2.3768,2.37684,2.3766,2.37668,51800000.0
2006-11-02 12:41:00,2.3767,2.37682,2.37661,2.3767,52200000.0
2006-11-02 12:42:00,2.37661,2.37705,2.37661,2.37691,46400000.0
2006-11-02 12:43:00,2.37708,2.37752,2.37708,2.37736,46000000.0
2006-11-02 12:44:00,2.37744,2.37759,2.37723,2.37723,17800000.0
2006-11-02 12:45:00,2.37726,2.37744,2.37717,2.37737,52400000.0
2006-11-02 12:46:00,2.37712,2.37729,2.377,2.37717,34500000.0
2006-11-02 12:47:00,2.37712,2.37718,2.37695,2.37709,36900000.0
2006-11-02 12:48:00,2.37708,2.37738,2.37708,2.37736,60700000.0
2006-11-02 12:49:00,2.37754,2.3777,2.37751,2.37765,26000000.0
2006-11-02 12:50:00,2.37757,2.37757,2.37711,2.37724,45100000.0
2006-11-02 12:51:00,2.37726,2.3775,2.3772,2.37733,21400000.0
2006-11-02 12:52:00,2.37756,2.37769,2.37749,2.37769,32800000.0
2006-11-02 12:53:00,2.37752,2.37752,2.3772,2.3775,13300000.0
2006-11-02 12:54:00,2.3774,2.37774,2.37738,2.3777,45100001.0
2006-11-02 12:55:00,2.3776,2.37778,2.37747,2.37778,20400000.0
2006-11-02 12:56:00,2.37773,2.37789,2.37761,2.37764,48000000.0
2006-11-02 12:57:00,2.37762,2.37767,2.37751,2.37751,34900000.0
2006-11-02 12:58:00,2.3778,2.37798,2.37771,2.37771,18800000.0
2006-11-02 12:59:00,2.37782,2.37782,2.37758,2.37765,56300000.0
2006-11-02 13:00:00,2.37745,2.37745,2.37708,2.37727,55800000.0
2006-11-02 13:01:00,2.37737,2.37738,2.37724,2.37724,41500000.0
2006-11-02 13:02:00,2.37736,2.37754,2.37731,2.37742,37700000.0
2006-11-02 13:03:00,2.37733,2.37761,2.37733,2.37733,71899999.0
2006-11-02 13:04:00,2.37736,2.37755,2.37736,2.37755,21200000.0
2006-11-02 13:05:00,2.37764,2.37777,2.3775,2.37777,51000000.0
2006-11-02 13:06:00,2.37758,2.37758,2.37743,2.37744,15200000.0
2006-11-02 13:07:00,2.37746,2.37792,2.37743,2.37775,55700001.0
2006-11-02 13:08:00,2.37784,2.37788,2.37768,2.37768,34700000.0
2006-11-02 13:09:00,2.37776,2.37785,2.37764,2.37785,37600000.0
2006-11-02 13:10:00,2.37775,2.37798,2.37754,2.37798,27800000.0
2006-11-02 13:11:00,2.37802,2.37802,2.37766,2.37786,25500000.0
2006-11-02 13:12:00,2.37781,2.37781,2.37758,2.37758,32800001.0
2006-11-02 13:13:00,2.3776,2.37765,2.3774,2.37744,31300000.0
2006-11-02 13:14:00,2.37742,2.37765,2.37742,2.37765,47500000.0
2006-11-02 13:15:00,2.37749,2.37764,2.37741,2.37749,56500000.0
2006-11-02 13:16:00,2.37717,2.37732,2.37713,2.37717,30600000.0
2006-11-02 13:17:00,2.37706,2.37706,2.3769,2.3769,25000000.0
2006-11-02 13:18:00,2.37697,2.37713,2.37696,2.37704,25000000.0
2006-11-02 13:19:00,2.37722,2.37743,2.37722,2.37733,24200000.0
2006-11-02 13:20:00,2.37734,2.3775,2.37724,2.3775,45100000.0
2006-11-02 13:21:00,2.37749,2.37749,2.37712,2.37729,37300000.0
2006-11-02 13:22:00,2.37728,2.37736,2.3772,2.37736,30500000.0
2006-11-02 13:23:00,2.37739,2.37751,2.37722,2.3774,40100000.0
2006-11-02 13:24:00,2.37741,2.3776,2.37733,2.37742,37400000.0
2006-11-02 13:25:00,2.37738,2.37751,2.37718,2.37751,27000000.0
2006-11-02 13:26:00,2.3775,2.3775,2.37724,2.37728,32700000.0
2006-11-02 13:27:00,2.37718,2.37745,2.37718,2.37745,58900001.0
2006-11-02 13:28:00,2.37735,2.37761,2.37734,2.37734,30500000.0
2006-11-02 13:29:00,2.37742,2.37749,2.37732,2.37732,28800000.0
2006-11-02 13:30:00,2.37728,2.37736,2.37709,2.37709,39300000.0
2006-11-02 13:31:00,2.37711,2.37711,2.37695,2.37705,34000000.0
2006-11-02 13:32:00,2.37692,2.37709,2.37681,2.37693,40700000.0
2006-11-02 13:33:00,2.37687,2.37717,2.37687,2.37698,42700000.0
2006-11-02 13:34:00,2.37698,2.37721,2.37698,2.37713,46200000.0
2006-11-02 13:35:00,2.37727,2.37733,2.3772,2.3772,36900000.0
2006-11-02 13:36:00,2.37715,2.37748,2.37715,2.3774,48600000.0
2006-11-02 13:37:00,2.37719,2.37732,2.37665,2.37665,24400000.0
2006-11-02 13:38:00,2.37681,2.37681,2.37655,2.37667,42600000.0
2006-11-02 13:39:00,2.37678,2.37678,2.37644,2.37649,37700000.0
2006-11-02 13:40:00,2.37641,2.37649,2.37622,2.37632,20700000.0
2006-11-02 13:41:00,2.37635,2.37635,2.3761,2.37618,43899999.0
2006-11-02 13:42:00,2.37623,2.37623,2.37602,2.37608,49300000.0
2006-11-02 13:43:00,2.37593,2.37621,2.37593,2.37596,33000000.0
2006-11-02 13:44:00,2.3761,2.37625,2.37607,2.37607,42500000.0
2006-11-02 13:45:00,2.37616,2.37622,2.37604,2.37604,43200000.0
2006-11-02 13:46:00,2.37606,2.37629,2.376,2.37621,52700000.0
2006-11-02 13:47:00,2.37619,2.37642,2.37618,2.3764,31400000.0
2006-11-02 13:48:00,2.37651,2.37666,2.37642,2.37642,49400000.0
2006-11-02 13:49:00,2.37657,2.37664,2.37642,2.3765,30600000.0
2006-11-02 13:50:00,2.3764,2.37653,2.37632,2.3764,61900000.0
2006-11-02 13:51:00,2.37619,2.37619,2.37579,2.37579,28700000.0
2006-11-02 13:52:00,2.37603,2.37603,2.37575,2.37587,46900000.0
2006-11-02 13:53:00,2.37573,2.37582,2.37549,2.37564,34200000.0
2006-11-02 13:54:00,2.37547,2.37557,2.37518,2.37542,16500000.0
2006-11-02 13:55:00,2.37548,2.37557,2.37548,2.37557,8000000.0
2006-11-02 13:56:00,2.37567,2.37567,2.37537,2.3754,15500000.0
2006-11-02 13:57:00,2.37523,2.37548,2.37511,2.37548,28000000.0
2006-11-02 13:58:00,2.3754,2.37544,2.37526,2.37544,34600000.0
2006-11-02 13:59:00,2.37531,2.3755,2.37522,2.37528,39100000.0
2006-11-02 14:00:00,2.37524,2.37549,2.37519,2.37545,29700000.0
2006-11-02 14:01:00,2.37535,2.37555,2.37526,2.37555,29200000.0
2006-11-02 14:02:00,2.37547,2.37563,2.3754,2.37545,30900000.0
2006-11-02 14:03:00,2.37541,2.37557,2.37541,2.37544,48400000.0
2006-11-02 14:04:00,2.37544,2.37553,2.37522,2.37522,25600000.0
2006-11-02 14:05:00,2.37511,2.37534,2.37511,2.37516,29000000.0
2006-11-02 14:06:00,2.37515,2.37563,2.37515,2.37547,20500000.0
2006-11-02 14:07:00,2.37538,2.37549,2.37521,2.37521,47600000.0
2006-11-02 14:08:00,2.37531,2.37552,2.37522,2.3755,58500000.0
2006-11-02 14:09:00,2.37568,2.37579,2.37565,2.37577,25800000.0
2006-11-02 14:10:00,2.37577,2.3758,2.37555,2.3758,52300000.0
2006-11-02 14:11:00,2.37583,2.37585,2.37558,2.37558,66200000.0
2006-11-02 14:12:00,2.37592,2.37592,2.37564,2.37573,50100000.0
2006-11-02 14:13:00,2.37586,2.37605,2.37586,2.37605,16800000.0
2006-11-02 14:14:00,2.37623,2.37623,2.37596,2.3762,23600000.0
2006-11-02 14:15:00,2.37608,2.37608,2.37584,2.37594,35900000.0
2006-11-02 14:16:00,2.37585,2.37598,2.37574,2.37598,29800000.0
2006-11-02 14:17:00,2.37569,2.37571,2.37536,2.37536,25400000.0
2006-11-02 14:18:00,2.37534,2.37568,2.37522,2.37543,35700000.0
2006-11-02 14:19:00,2.37535,2.37559,2.37516,2.3755,42500000.0
2006-11-02 14:20:00,2.37567,2.3757,2.37551,2.3757,41400000.0
2006-11-02 14:21:00,2.37552,2.3757,2.37551,2.37551,28600000.0
2006-11-02 14:22:00,2.37556,2.37576,2.37554,2.37562,30700000.0
2006-11-02 14:23:00,2.37569,2.37611,2.37569,2.37598,35400000.0
2006-11-02 14:24:00,2.37582,2.37604,2.37567,2.37567,40600000.0
2006-11-02 14:25:00,2.37566,2.3759,2.37566,2.3759,42800000.0
2006-11-02 14:26:00,2.37577,2.37577,2.37543,2.37572,43100000.0
2006-11-02 14:27:00,2.3757,2.37587,2.37545,2.37587,28100000.0
2006-11-02 14:28:00,2.37558,2.37568,2.37552,2.37552,33600000.0
2006-11-02 14:29:00,2.3755,2.3755,2.37521,2.37521,35700000.0
2006-11-02 14:30:00,2.37512,2.37533,2.375,2.37514,39400000.0
2006-11-02 14:31:00,2.37516,2.37532,2.37496,2.37523,23800000.0
2006-11-02 14:32:00,2.37503,2.37536,2.375,2.37535,30900000.0
2006-11-02 14:33:00,2.3752,2.37528,2.37501,2.37505,27500000.0
2006-11-02 14:34:00,2.37504,2.37532,2.37495,2.37532,16000000.0
2006-11-02 14:35:00,2.37514,2.37532,2.37501,2.3751,31400000.0
2006-11-02 14:36:00,2.37498,2.37512,2.37498,2.37512,42300000.0
2006-11-02 14:37:00,2.375,2.37527,2.37498,2.37509,21600000.0
2006-11-02 14:38:00,2.37507,2.37511,2.37488,2.37493,32600000.0
2006-11-02 14:39:00,2.37509,2.37516,2.37488,2.37488,13100000.0
2006-11-02 14:40:00,2.37492,2.37498,2.37473,2.37498,59500000.0
2006-11-02 14:41:00,2.37483,2.37495,2.37465,2.37484,26600000.0
2006-11-02 14:42:00,2.37489,2.37489,2.37443,2.37465,16000000.0
2006-11-02 14:43:00,2.37466,2.37479,2.37456,2.37468,55400000.0
2006-11-02 14:44:00,2.37458,2.37478,2.37397,2.37412,31800000.0
2006-11-02 14:45:00,2.37442,2.37442,2.37362,2.37412,49300000.0
2006-11-02 14:46:00,2.37425,2.37427,2.37411,2.37411,24400000.0
2006-11-02 14:47:00,2.37399,2.37414,2.37368,2.37369,49899999.0
2006-11-02 14:48:00,2.37367,2.37394,2.37363,2.37385,43600000.0
2006-11-02 14:49:00,2.37392,2.374,2.37368,2.37377,26700000.0
2006-11-02 14:50:00,2.37346,2.37386,2.37337,2.37386,33900000.0
2006-11-02 14:51:00,2.37391,2.37403,2.37371,2.37382,43500000.0
2006-11-02 14:52:00,2.37397,2.37397,2.37377,2.37383,62200000.0
2006-11-02 14:53:00,2.37369,2.37394,2.37369,2.37384,37700000.0
2006-11-02 14:54:00,2.3738,2.37424,2.3738,2.37406,40400000.0
2006-11-02 14:55:00,2.374,2.37455,2.37398,2.37454,50800000.0
2006-11-02 14:56:00,2.37438,2.37438,2.37401,2.37421,54500000.0
2006-11-02 14:57:00,2.37434,2.37443,2.37399,2.37416,20900000.0
2006-11-02 14:58:00,2.37398,2.37446,2.37396,2.37437,43200000.0
2006-11-02 14:59:00,2.3743,2.3743,2.37402,2.37415,38400000.0
2006-11-02 15:00:00,2.37422,2.37436,2.37422,2.37432,58700000.0
2006-11-02 15:01:00,2.37427,2.37455,2.37421,2.37435,38600000.0
2006-11-02 15:02:00,2.37451,2.37478,2.3744,2.37478,35800000.0
2006-11-02 15:03:00,2.37476,2.37476,2.37452,2.37467,29299999.0
2006-11-02 15:04:00,2.37472,2.37472,2.37437,2.3746,38300000.0
2006-11-02 15:05:00,2.37465,2.37472,2.37446,2.37461,46900001.0
2006-11-02 15:06:00,2.37439,2.37459,2.3742,2.37422,49600000.0
2006-11-02 15:07:00,2.37405,2.37425,2.37393,2.37404,28100000.0
2006-11-02 15:08:00,2.37422,2.37422,2.37374,2.37374,23500000.0
2006-11-02 15:09:00,2.37349,2.37362,2.37325,2.37349,23500000.0
2006-11-02 15:10:00,2.37342,2.37381,2.37333,2.37381,30100000.0
2006-11-02 15:11:00,2.37382,2.37411,2.37376,2.37411,17700000.0
2006-11-02 15:12:00,2.3741,2.37412,2.3739,2.37402,23600000.0
2006-11-02 15:13:00,2.37437,2.37444,2.37415,2.37427,32200000.0
2006-11-02 15:14:00,2.37468,2.37497,2.37468,2.37492,17300000.0
2006-11-02 15:15:00,2.37518,2.37518,2.37468,2.37476,20200000.0
2006-11-02 15:16:00,2.37485,2.37497,2.37482,2.37482,39700000.0
2006-11-02 15:17:00,2.37494,2.375,2.37479,2.37483,34400000.0
2006-11-02 15:18:00,2.37477,2.37504,2.37468,2.37487,39300000.0
2006-11-02 15:19:00,2.37479,2.37484,2.37459,2.37481,73900000.0
2006-11-02 15:20:00,2.37477,2.37514,2.37477,2.3751,42600000.0
2006-11-02 15:21:00,2.37526,2.37526,2.37505,2.37507,37800000.0
2006-11-02 15:22:00,2.37493,2.37527,2.37493,2.37527,51100000.0
2006-11-02 15:23:00,2.37496,2.37522,2.37488,2.37493,28700000.0
2006-11-02 15:24:00,2.37497,2.37523,2.37488,2.37501,31600000.0
2006-11-02 15:25:00,2.37492,2.37518,2.37487,2.37491,36100000.0
2006-11-02 15:26:00,2.37481,2.37519,2.37481,2.37519,21000000.0
2006-11-02 15:27:00,2.37517,2.37522,2.37492,2.37518,38000000.0
2006-11-02 15:28:00,2.37503,2.37522,2.37503,2.3752,39900000.0
2006-11-02 15:29:00,2.37495,2.37518,2.37458,2.37462,50300000.0
2006-11-02 15:30:00,2.37408,2.37506,2.37402,2.37506,32900000.0
2006-11-02 15:31:00,2.37506,2.37533,2.37505,2.37533,19400000.0
2006-11-02 15:32:00,2.37543,2.37607,2.3754,2.37586,22500000.0
2006-11-02 15:33:00,2.37569,2.37653,2.37569,2.37645,26600000.0
2006-11-02 15:34:00,2.37659,2.37659,2.37589,2.37616,42100000.0
2006-11-02 15:35:00,2.376,2.37637,2.376,2.37625,55100000.0
2006-11-02 15:36:00,2.37609,2.3765,2.37607,2.37632,37100000.0
2006-11-02 15:37:00,2.3765,2.37715,2.37638,2.37711,41900000.0
2006-11-02 15:38:00,2.37713,2.37713,2.37663,2.37678,46600000.0
2006-11-02 15:39:00,2.37677,2.37681,2.37637,2.37638,34100000.0
2006-11-02 15:40:00,2.37673,2.3768,2.37644,2.37672,39800000.0
2006-11-02 15:41:00,2.37681,2.37711,2.37656,2.37711,23300000.0
2006-11-02 15:42:00,2.37726,2.37727,2.37692,2.37713,31900000.0
2006-11-02 15:43:00,2.37717,2.37727,2.37689,2.37717,46100000.0
2006-11-02 15:44:00,2.37703,2.37713,2.37674,2.37674,33400000.0
2006-11-02 15:45:00,2.37656,2.37671,2.37646,2.37649,43900000.0
2006-11-02 15:46:00,2.37658,2.37682,2.37618,2.37618,30100000.0
2006-11-02 15:47:00,2.37625,2.37649,2.37609,2.37613,19000000.0
2006-11-02 15:48:00,2.3763,2.3763,2.37611,2.3762,49700000.0
2006-11-02 15:49:00,2.37631,2.37659,2.37619,2.37638,53500000.0
2006-11-02 15:50:00,2.37612,2.37626,2.37585,2.3759,53300000.0
2006-11-02 15:51:00,2.37591,2.37599,2.37572,2.37575,35200000.0
2006-11-02 15:52:00,2.37597,2.37607,2.37583,2.37605,34700000.0
2006-11-02 15:53:00,2.37566,2.37566,2.37523,2.37526,41600000.0
2006-11-02 15:54:00,2.37493,2.37553,2.37492,2.37544,40200000.0
2006-11-02 15:55:00,2.37544,2.37558,2.37535,2.37558,24400000.0
2006-11-02 15:56:00,2.37559,2.37584,2.37559,2.37568,36000000.0
2006-11-02 15:57:00,2.37567,2.37585,2.37539,2.37585,56700000.0
2006-11-02 15:58:00,2.37588,2.37601,2.37569,2.37569,52300000.0
2006-11-02 15:59:00,2.37564,2.37581,2.37545,2.37564,21400000.0
2006-11-02 16:00:00,2.3756,2.3757,2.37551,2.37556,29400000.0
2006-11-02 16:01:00,2.37555,2.37555,2.37528,2.37535,30700000.0
2006-11-02 16:02:00,2.37521,2.37534,2.37517,2.37534,14700000.0
2006-11-02 16:03:00,2.37544,2.37564,2.37536,2.37552,35600000.0
2006-11-02 16:04:00,2.37537,2.37563,2.37536,2.37537,42600000.0
2006-11-02 16:05:00,2.37531,2.37555,2.37531,2.37543,37500000.0
2006-11-02 16:06:00,2.37559,2.37585,2.37559,2.37585,8600000.0
2006-11-02 16:07:00,2.37582,2.37617,2.37572,2.37576,29000000.0
2006-11-02 16:08:00,2.37582,2.376,2.37552,2.37552,25600000.0
2006-11-02 16:09:00,2.37549,2.37569,2.37535,2.3756,41600000.0
2006-11-02 16:10:00,2.37568,2.37578,2.37547,2.37564,38600000.0
2006-11-02 16:11:00,2.37572,2.37588,2.37562,2.37583,39300000.0
2006-11-02 16:12:00,2.37575,2.37581,2.37548,2.37575,54200000.0
2006-11-02 16:13:00,2.37586,2.37604,2.37571,2.3758,39800000.0
2006-11-02 16:14:00,2.37588,2.37588,2.3756,2.37565,39700000.0
2006-11-02 16:15:00,2.37567,2.37571,2.37542,2.37549,26600000.0
2006-11-02 16:16:00,2.37567,2.3758,2.37552,2.37561,29000000.0
2006-11-02 16:17:00,2.37567,2.37592,2.37552,2.37592,45700000.0
2006-11-02 16:18:00,2.37572,2.37585,2.37565,2.37585,19900000.0
2006-11-02 16:19:00,2.37578,2.37578,2.37528,2.37534,31800000.0
2006-11-02 16:20:00,2.37553,2.37585,2.37536,2.37565,31400000.0
2006-11-02 16:21:00,2.37579,2.37589,2.3755,2.37552,21800000.0
2006-11-02 16:22:00,2.3757,2.37588,2.37533,2.37533,47600000.0
2006-11-02 16:23:00,2.37532,2.37569,2.37532,2.37551,37400000.0
2006-11-02 16:24:00,2.37546,2.37564,2.3753,2.37544,46800000.0
2006-11-02 16:25:00,2.37553,2.37569,2.37529,2.37569,40900000.0
2006-11-02 16:26:00,2.37558,2.37565,2.37531,2.37565,47400000.0
2006-11-02 16:27:00,2.37574,2.37582,2.37529,2.37529,32300000.0
2006-11-02 16:28:00,2.37532,2.37547,2.37528,2.37541,36200000.0
2006-11-02 16:29:00,2.37528,2.37569,2.37528,2.37569,29300000.0
2006-11-02 16:30:00,2.37557,2.37558,2.37531,2.37555,39100000.0
2006-11-02 16:31:00,2.37551,2.37571,2.37547,2.37547,33800000.0
2006-11-02 16:32:00,2.37548,2.37548,2.37522,2.37522,31100000.0
2006-11-02 16:33:00,2.37544,2.37564,2.37503,2.37505,39100000.0
2006-11-02 16:34:00,2.375,2.37596,2.375,2.37596,43000000.0
2006-11-02 16:35:00,2.37587,2.37612,2.37582,2.37605,25800000.0
2006-11-02 16:36:00,2.37591,2.37603,2.37584,2.37603,13200000.0
2006-11-02 16:37:00,2.37616,2.37624,2.37598,2.37615,33000000.0
2006-11-02 16:38:00,2.37614,2.37632,2.37612,2.37621,44900000.0
2006-11-02 16:39:00,2.37628,2.37634,2.37622,2.37623,40600000.0
2006-11-02 16:40:00,2.37645,2.37689,2.37645,2.37689,20000000.0
2006-11-02 16:41:00,2.37675,2.37691,2.37669,2.37681,47600000.0
2006-11-02 16:42:00,2.37671,2.37671,2.37644,2.37649,22600000.0
2006-11-02 16:43:00,2.37638,2.37638,2.37609,2.37631,53500000.0
2006-11-02 16:44:00,2.37618,2.37653,2.37618,2.37653,36600000.0
2006-11-02 16:45:00,2.37667,2.3768,2.37649,2.3767,30700000.0
2006-11-02 16:46:00,2.37663,2.37663,2.3762,2.37636,36900000.0
2006-11-02 16:47:00,2.37623,2.37651,2.37623,2.37651,48600000.0
2006-11-02 16:48:00,2.37649,2.37664,2.37644,2.3766,27600000.0
2006-11-02 16:49:00,2.37661,2.37671,2.37649,2.3767,35500000.0
2006-11-02 16:50:00,2.3767,2.3767,2.37642,2.37642,40700000.0
2006-11-02 16:51:00,2.37638,2.37656,2.37634,2.37647,33500000.0
2006-11-02 16:52:00,2.37642,2.37693,2.37642,2.3769,34500000.0
2006-11-02 16:53:00,2.37712,2.37712,2.37686,2.37686,9600000.0
2006-11-02 16:54:00,2.37671,2.37681,2.37658,2.37667,36900000.0
2006-11-02 16:55:00,2.37654,2.37666,2.37639,2.37664,23100000.0
2006-11-02 16:56:00,2.37676,2.37684,2.37648,2.37656,20000000.0
2006-11-02 16:57:00,2.37638,2.37657,2.37638,2.37649,35200000.0
2006-11-02 16:58:00,2.37634,2.37634,2.37618,2.37618,29800000.0
2006-11-02 16:59:00,2.37618,2.37705,2.37618,2.37705,19100000.0
2006-11-02 17:00:00,2.37684,2.37731,2.37684,2.377,62300000.0
2006-11-02 17:01:00,2.37717,2.37734,2.3766,2.3766,38000000.0
2006-11-02 17:02:00,2.37633,2.37679,2.37633,2.37649,40300000.0
2006-11-02 17:03:00,2.37669,2.37681,2.37624,2.37624,31800000.0
2006-11-02 17:04:00,2.37603,2.37603,2.37588,2.37595,27000000.0
2006-11-02 17:05:00,2.37608,2.37626,2.37593,2.37593,22000000.0
2006-11-02 17:06:00,2.37595,2.37595,2.37568,2.37588,25700000.0
2006-11-02 17:07:00,2.37598,2.37623,2.37576,2.37608,26900000.0
2006-11-02 17:08:00,2.37621,2.37627,2.37605,2.37613,41800000.0
2006-11-02 17:09:00,2.37616,2.37644,2.37616,2.37633,27000000.0
2006-11-02 17:10:00,2.37617,2.37617,2.37576,2.37595,22400000.0
2006-11-02 17:11:00,2.37583,2.37617,2.3757,2.3761,29200000.0
2006-11-02 17:12:00,2.37629,2.37629,2.37612,2.37629,37300000.0
2006-11-02 17:13:00,2.3764,2.37655,2.37632,2.37643,19600000.0
2006-11-02 17:14:00,2.37644,2.37651,2.37638,2.37647,35200000.0
2006-11-02 17:15:00,2.37631,2.37663,2.37631,2.37663,28400000.0
2006-11-02 17:16:00,2.37659,2.37659,2.37643,2.37644,34500000.0
2006-11-02 17:17:00,2.37651,2.37651,2.37621,2.37644,41200000.0
2006-11-02 17:18:00,2.37652,2.37656,2.37636,2.37655,38700000.0
2006-11-02 17:19:00,2.37655,2.37664,2.37642,2.37652,17600000.0
2006-11-02 17:20:00,2.37655,2.37655,2.3761,2.37642,49800000.0
2006-11-02 17:21:00,2.37652,2.37675,2.37636,2.37646,35000000.0
2006-11-02 17:22:00,2.37638,2.37662,2.37636,2.37649,31000000.0
2006-11-02 17:23:00,2.37657,2.37668,2.37645,2.37663,26000000.0
2006-11-02 17:24:00,2.37641,2.37668,2.37638,2.37667,59500000.0
2006-11-02 17:25:00,2.37661,2.37691,2.3765,2.3765,53699998.0
2006-11-02 17:26:00,2.37642,2.37676,2.37627,2.37656,20700000.0
2006-11-02 17:27:00,2.37646,2.37646,2.37603,2.3761,36300000.0
2006-11-02 17:28:00,2.37601,2.37675,2.37588,2.37675,40500000.0
2006-11-02 17:29:00,2.37675,2.37686,2.37645,2.37648,57000000.0
2006-11-02 17:30:00,2.3764,2.3764,2.37595,2.37615,39400000.0
2006-11-02 17:31:00,2.37626,2.37626,2.37576,2.3761,36000000.0
2006-11-02 17:32:00,2.37593,2.37593,2.37575,2.37587,24100000.0
2006-11-02 17:33:00,2.37603,2.37609,2.37561,2.37565,31100000.0
2006-11-02 17:34:00,2.37545,2.37562,2.37529,2.37535,33100000.0
2006-11-02 17:35:00,2.37543,2.37551,2.37527,2.37539,36800000.0
2006-11-02 17:36:00,2.37545,2.37565,2.37526,2.37537,23500000.0
2006-11-02 17:37:00,2.37529,2.37537,2.37512,2.37524,45400000.0
2006-11-02 17:38:00,2.37506,2.37527,2.37497,2.3752,35600000.0
2006-11-02 17:39:00,2.37512,2.37539,2.37483,2.37483,33800000.0
2006-11-02 17:40:00,2.37476,2.37481,2.37458,2.37472,33400000.0
2006-11-02 17:41:00,2.3748,2.37484,2.37449,2.37449,25400000.0
2006-11-02 17:42:00,2.37447,2.37469,2.37444,2.37444,22800000.0
2006-11-02 17:43:00,2.37447,2.37449,2.37422,2.37431,21300000.0
2006-11-02 17:44:00,2.37434,2.37453,2.37425,2.3744,57200000.0
2006-11-02 17:45:00,2.37447,2.37464,2.37423,2.37436,17800000.0
2006-11-02 17:46:00,2.37443,2.37443,2.37399,2.37415,34000000.0
2006-11-02 17:47:00,2.37403,2.37424,2.37401,2.37424,43000000.0
2006-11-02 17:48:00,2.37411,2.37441,2.37411,2.37433,42500000.0
2006-11-02 17:49:00,2.3743,2.37454,2.37415,2.37447,36800000.0
2006-11-02 17:50:00,2.37427,2.3745,2.37424,2.37442,40600000.0
2006-11-02 17:51:00,2.37457,2.37463,2.37412,2.37412,32000000.0
2006-11-02 17:52:00,2.374,2.37409,2.37394,2.37407,21000000.0
2006-11-02 17:53:00,2.37387,2.37405,2.37375,2.37391,26600000.0
2006-11-02 17:54:00,2.37389,2.37419,2.37379,2.37412,33200000.0
2006-11-02 17:55:00,2.37401,2.37428,2.374,2.37417,23200000.0
2006-11-02 17:56:00,2.37421,2.37421,2.37371,2.37389,27100000.0
2006-11-02 17:57:00,2.37405,2.37406,2.37363,2.37363,36200000.0
2006-11-02 17:58:00,2.37379,2.37388,2.37368,2.37387,51600000.0
2006-11-02 17:59:00,2.37367,2.37401,2.37363,2.37392,39900000.0
2006-11-02 18:00:00,2.37417,2.37443,2.37415,2.37415,34100000.0
2006-11-02 18:01:00,2.37423,2.37463,2.37419,2.37436,309600000.0
2006-11-02 18:02:00,2.3744,2.37483,2.37422,2.37452,363500000.0
2006-11-02 18:03:00,2.37451,2.37478,2.37447,2.37451,487400001.0
2006-11-02 18:04:00,2.3745,2.3747,2.37438,2.37452,284700000.0
2006-11-02 18:05:00,2.37463,2.37463,2.37426,2.37435,189000000.0
2006-11-02 18:06:00,2.37435,2.37456,2.37428,2.37435,347899999.0
2006-11-02 18:07:00,2.37433,2.37456,2.37418,2.37446,449400000.0
2006-11-02 18:08:00,2.37437,2.37479,2.37425,2.37468,356300000.0
2006-11-02 18:09:00,2.37477,2.37508,2.37467,2.37471,318300001.0
2006-11-02 18:10:00,2.37465,2.37487,2.37445,2.37487,292800000.0
2006-11-02 18:11:00,2.37484,2.3749,2.37456,2.3749,249800000.0
2006-11-02 18:12:00,2.37492,2.37513,2.37485,2.37508,168100000.0
2006-11-02 18:13:00,2.37492,2.37513,2.37489,2.37492,196600001.0
2006-11-02 18:14:00,2.37506,2.37528,2.37495,2.37501,320799999.0
2006-11-02 18:15:00,2.37495,2.37524,2.37493,2.37495,311699999.0
2006-11-02 18:16:00,2.37512,2.37523,2.37485,2.37497,398600000.0
2006-11-02 18:17:00,2.37508,2.37526,2.37494,2.375,234300000.0
2006-11-02 18:18:00,2.37514,2.37514,2.37468,2.37475,166100000.0
2006-11-02 18:19:00,2.37473,2.37508,2.37472,2.3748,279300000.0
2006-11-02 18:20:00,2.3748,2.37509,2.37472,2.37487,133100000.0
2006-11-02 18:21:00,2.37486,2.375,2.37455,2.3748,218700000.0
2006-11-02 18:22:00,2.37489,2.37494,2.37464,2.37488,225800000.0
2006-11-02 18:23:00,2.37488,2.3749,2.37449,2.3747,363599999.0
2006-11-02 18:24:00,2.37463,2.3747,2.37436,2.37445,387600000.0
2006-11-02 18:25:00,2.37449,2.37479,2.37449,2.37477,285200000.0
2006-11-02 18:26:00,2.37489,2.37509,2.3748,2.37485,351100002.0
2006-11-02 18:27:00,2.37485,2.37496,2.37428,2.3747,321400000.0
2006-11-02 18:28:00,2.37471,2.37491,2.37442,2.37452,180600000.0
2006-11-02 18:29:00,2.37453,2.37514,2.37442,2.375,243600000.0
2006-11-02 18:30:00,2.37492,2.375,2.37471,2.37485,281700000.0
2006-11-02 18:31:00,2.37496,2.37499,2.37425,2.37428,162600000.0
2006-11-02 18:32:00,2.3743,2.37449,2.37397,2.3741,140000000.0
2006-11-02 18:33:00,2.37411,2.37434,2.37384,2.37434,302200001.0
2006-11-02 18:34:00,2.37459,2.37471,2.37427,2.3745,439600000.0
2006-11-02 18:35:00,2.37452,2.37466,2.37433,2.37448,143500000.0
2006-11-02 18:36:00,2.3744,2.3744,2.37408,2.37411,61600000.0
2006-11-02 18:37:00,2.37408,2.37421,2.37393,2.37402,123700000.0
2006-11-02 18:38:00,2.37407,2.3742,2.37386,2.374,98300000.0
2006-11-02 18:39:00,2.37402,2.37435,2.37397,2.37407,195000001.0
2006-11-02 18:40:00,2.37413,2.37416,2.37381,2.37383,195000000.0
2006-11-02 18:41:00,2.37386,2.3741,2.37375,2.37392,158999999.0
2006-11-02 18:42:00,2.37397,2.37405,2.37374,2.37376,130600000.0
2006-11-02 18:43:00,2.37364,2.37377,2.37353,2.37375,57100000.0
2006-11-02 18:44:00,2.37387,2.37387,2.3734,2.37367,136300000.0
2006-11-02 18:45:00,2.37383,2.37398,2.3738,2.3738,78300000.0
2006-11-02 18:46:00,2.37366,2.37366,2.37338,2.37338,52500000.0
2006-11-02 18:47:00,2.3737,2.37393,2.37356,2.37393,34100000.0
2006-11-02 18:48:00,2.37395,2.37405,2.37388,2.37395,92100000.0
2006-11-02 18:49:00,2.37411,2.37411,2.37394,2.37407,41800000.0
2006-11-02 18:50:00,2.37411,2.37486,2.37405,2.37486,32400000.0
2006-11-02 18:51:00,2.37491,2.37491,2.37453,2.37465,187900001.0
2006-11-02 18:52:00,2.37446,2.37474,2.37436,2.37437,206800001.0
2006-11-02 18:53:00,2.37436,2.37471,2.3743,2.3743,156000000.0
2006-11-02 18:54:00,2.37427,2.37461,2.37427,2.37443,165299998.0
2006-11-02 18:55:00,2.37442,2.37458,2.3744,2.37453,176999999.0
2006-11-02 18:56:00,2.3746,2.37475,2.37447,2.37471,46700000.0
2006-11-02 18:57:00,2.37472,2.3749,2.37462,2.37463,70800000.0
2006-11-02 18:58:00,2.37457,2.37482,2.37453,2.37475,215600000.0
2006-11-02 18:59:00,2.37482,2.37496,2.37464,2.37472,181700000.0
2006-11-02 19:00:00,2.37469,2.37481,2.37465,2.37476,62200000.0
2006-11-02 19:01:00,2.37473,2.375,2.37473,2.37488,36000000.0
2006-11-02 19:02:00,2.37498,2.37561,2.37498,2.37555,182800000.0
2006-11-02 19:03:00,2.37562,2.37562,2.37515,2.37515,94100000.0
2006-11-02 19:04:00,2.3751,2.37537,2.3751,2.3753,27200000.0
2006-11-02 19:05:00,2.37543,2.37568,2.37536,2.37568,34600000.0
2006-11-02 19:06:00,2.37565,2.3758,2.37553,2.37565,231700001.0
2006-11-02 19:07:00,2.37553,2.37564,2.37544,2.37553,139900000.0
2006-11-02 19:08:00,2.37562,2.37576,2.37537,2.37562,207900000.0
2006-11-02 19:09:00,2.3755,2.37556,2.37524,2.37535,102900000.0
2006-11-02 19:10:00,2.37536,2.37545,2.37517,2.37521,107900000.0
2006-11-02 19:11:00,2.37515,2.37519,2.37491,2.37504,60600000.0
2006-11-02 19:12:00,2.37497,2.3752,2.37497,2.3752,28900000.0
2006-11-02 19:13:00,2.37531,2.37566,2.37531,2.37565,156200000.0
2006-11-02 19:14:00,2.37576,2.37576,2.37549,2.37557,96300000.0
2006-11-02 19:15:00,2.37555,2.37583,2.37555,2.37572,145500000.0
2006-11-02 19:16:00,2.37574,2.37574,2.37557,2.37568,28100000.0
2006-11-02 19:17:00,2.37561,2.37578,2.3755,2.37578,66900000.0
2006-11-02 19:18:00,2.37579,2.37581,2.37552,2.37573,95100000.0
2006-11-02 19:19:00,2.37568,2.37578,2.37552,2.37557,122100000.0
2006-11-02 19:20:00,2.37572,2.37579,2.37556,2.37563,149400000.0
2006-11-02 19:21:00,2.37553,2.3757,2.37545,2.3757,105500000.0
2006-11-02 19:22:00,2.37574,2.37584,2.37529,2.37566,51900000.0
2006-11-02 19:23:00,2.37557,2.37573,2.3753,2.3753,172200001.0
2006-11-02 19:24:00,2.37543,2.37556,2.37541,2.37544,80100000.0
2006-11-02 19:25:00,2.37556,2.37556,2.37542,2.37544,54500000.0
2006-11-02 19:26:00,2.37547,2.37573,2.37547,2.37573,158500000.0
2006-11-02 19:27:00,2.37577,2.37577,2.37547,2.3755,138900000.0
2006-11-02 19:28:00,2.37535,2.37544,2.37524,2.37543,92300000.0
2006-11-02 19:29:00,2.37547,2.37553,2.37537,2.37552,74500000.0
2006-11-02 19:30:00,2.37554,2.37564,2.3754,2.37553,175800000.0
2006-11-02 19:31:00,2.37543,2.37568,2.37531,2.37568,47200000.0
2006-11-02 19:32:00,2.37565,2.37572,2.3755,2.37552,149100000.0
2006-11-02 19:33:00,2.37548,2.37548,2.37516,2.3753,57100000.0
2006-11-02 19:34:00,2.37547,2.37556,2.37527,2.37527,138600000.0
2006-11-02 19:35:00,2.37522,2.37545,2.37516,2.37526,113500000.0
2006-11-02 19:36:00,2.37525,2.37539,2.37519,2.37529,113300000.0
2006-11-02 19:37:00,2.37551,2.37551,2.37517,2.3752,63199999.0
2006-11-02 19:38:00,2.37525,2.37545,2.37525,2.37532,27200000.0
2006-11-02 19:39:00,2.37539,2.37539,2.37532,2.37539,53600000.0
2006-11-02 19:40:00,2.37538,2.37551,2.3753,2.37545,102000000.0
2006-11-02 19:41:00,2.37546,2.37546,2.37519,2.37519,63000000.0
2006-11-02 19:42:00,2.37524,2.37549,2.37524,2.37533,77700000.0
2006-11-02 19:43:00,2.37543,2.3755,2.3753,2.3755,41400000.0
2006-11-02 19:44:00,2.37541,2.37548,2.37526,2.37546,58900000.0
2006-11-02 19:45:00,2.37543,2.3756,2.37541,2.3756,38100000.0
2006-11-02 19:46:00,2.3758,2.37584,2.37566,2.37567,112400000.0
2006-11-02 19:47:00,2.37562,2.37568,2.37561,2.37565,39300001.0
2006-11-02 19:48:00,2.3756,2.37606,2.3756,2.37588,76900000.0
2006-11-02 19:49:00,2.37605,2.37605,2.37542,2.37542,127500000.0
2006-11-02 19:50:00,2.37566,2.37594,2.37557,2.37588,79900000.0
2006-11-02 19:51:00,2.37617,2.37651,2.37607,2.37651,85100000.0
2006-11-02 19:52:00,2.37653,2.37662,2.37637,2.37641,87300001.0
2006-11-02 19:53:00,2.37628,2.37639,2.37622,2.37627,30000000.0
2006-11-02 19:54:00,2.37641,2.37641,2.37613,2.37632,56900000.0
2006-11-02 19:55:00,2.3764,2.37653,2.37635,2.37635,35800000.0
2006-11-02 19:56:00,2.37641,2.37645,2.37625,2.37625,53300000.0
2006-11-02 19:57:00,2.37625,2.37625,2.37597,2.37617,108600000.0
2006-11-02 19:58:00,2.37608,2.37608,2.3757,2.3757,106200000.0
2006-11-02 19:59:00,2.37557,2.37575,2.37554,2.37558,110800000.0
2006-11-02 20:00:00,2.37562,2.37599,2.37561,2.37562,72200000.0
2006-11-02 20:01:00,2.37556,2.37574,2.37535,2.37565,78599999.0
2006-11-02 20:02:00,2.37566,2.37585,2.37552,2.37558,54900000.0
2006-11-02 20:03:00,2.37548,2.37583,2.37548,2.37583,14700000.0
2006-11-02 20:04:00,2.37588,2.3759,2.37576,2.37582,40900000.0
2006-11-02 20:05:00,2.37582,2.37594,2.37576,2.37578,39100000.0
2006-11-02 20:06:00,2.37571,2.37589,2.37564,2.3757,23400000.0
2006-11-02 20:07:00,2.37594,2.37594,2.37562,2.37583,52200000.0
2006-11-02 20:08:00,2.37583,2.376,2.3756,2.37562,82300000.0
2006-11-02 20:09:00,2.37575,2.3758,2.37552,2.37552,28600000.0
2006-11-02 20:10:00,2.37565,2.37571,2.3756,2.37565,32700000.0
2006-11-02 20:11:00,2.37553,2.3757,2.37544,2.37544,54100000.0
2006-11-02 20:12:00,2.37558,2.37575,2.37543,2.37565,128200000.0
2006-11-02 20:13:00,2.37555,2.37569,2.37547,2.37561,144300000.0
2006-11-02 20:14:00,2.37569,2.37585,2.37565,2.37565,71600000.0
2006-11-02 20:15:00,2.37571,2.37602,2.37562,2.37572,261700000.0
2006-11-02 20:16:00,2.37575,2.37593,2.37566,2.37576,160300000.0
2006-11-02 20:17:00,2.3758,2.3758,2.37571,2.37575,34700001.0
2006-11-02 20:18:00,2.37593,2.37599,2.37527,2.37527,51600000.0
2006-11-02 20:19:00,2.37577,2.37604,2.3757,2.37601,140800000.0
2006-11-02 20:20:00,2.37602,2.37633,2.37597,2.37597,228900000.0
2006-11-02 20:21:00,2.3759,2.37595,2.3757,2.37595,90300000.0
2006-11-02 20:22:00,2.37598,2.37598,2.37573,2.37573,81500000.0
2006-11-02 20:23:00,2.37567,2.3758,2.3756,2.3757,143400000.0
2006-11-02 20:24:00,2.37567,2.37589,2.37567,2.37587,33700000.0
2006-11-02 20:25:00,2.37583,2.37589,2.37565,2.37574,152700000.0
2006-11-02 20:26:00,2.37579,2.37585,2.37566,2.3758,148800000.0
2006-11-02 20:27:00,2.37583,2.37583,2.3755,2.37579,103400000.0
2006-11-02 20:28:00,2.37578,2.37593,2.37565,2.3757,246000000.0
2006-11-02 20:29:00,2.37585,2.37594,2.37565,2.37568,147100000.0
2006-11-02 20:30:00,2.37565,2.37583,2.37552,2.37556,410700000.0
2006-11-02 20:31:00,2.37543,2.37557,2.37518,2.37531,189300000.0
2006-11-02 20:32:00,2.37533,2.37533,2.37491,2.37521,411800000.0
2006-11-02 20:33:00,2.3753,2.37548,2.37504,2.37504,78100000.0
2006-11-02 20:34:00,2.37513,2.37535,2.37511,2.37535,77800000.0
2006-11-02 20:35:00,2.37541,2.37541,2.37514,2.37514,79200000.0
2006-11-02 20:36:00,2.37518,2.37537,2.37518,2.37537,49600000.0
2006-11-02 20:37:00,2.37534,2.37547,2.3753,2.37535,115800000.0
2006-11-02 20:38:00,2.37542,2.37542,2.37495,2.37517,171199999.0
2006-11-02 20:39:00,2.37526,2.37526,2.37512,2.37523,107200000.0
2006-11-02 20:40:00,2.3753,2.3753,2.3751,2.37516,160800000.0
2006-11-02 20:41:00,2.37525,2.37528,2.37508,2.37508,116900000.0
2006-11-02 20:42:00,2.37513,2.37531,2.37511,2.37515,58400000.0
2006-11-02 20:43:00,2.37522,2.37532,2.37494,2.37495,84100000.0
2006-11-02 20:44:00,2.37492,2.37497,2.37479,2.3748,238800000.0
2006-11-02 20:45:00,2.3748,2.37517,2.3748,2.37517,52900000.0
2006-11-02 20:46:00,2.37515,2.37515,2.37496,2.37496,29000000.0
2006-11-02 20:47:00,2.37492,2.37501,2.37482,2.37483,154500000.0
2006-11-02 20:48:00,2.37483,2.37511,2.37482,2.37482,228400000.0
2006-11-02 20:49:00,2.37484,2.37497,2.37474,2.37482,92200000.0
2006-11-02 20:50:00,2.37486,2.37498,2.37466,2.37466,168700000.0
2006-11-02 20:51:00,2.37466,2.375,2.37466,2.37477,111700000.0
2006-11-02 20:52:00,2.37472,2.37494,2.37456,2.37461,156500000.0
2006-11-02 20:53:00,2.3746,2.37484,2.37454,2.37468,187800000.0
2006-11-02 20:54:00,2.37486,2.37486,2.37461,2.37461,129200000.0
2006-11-02 20:55:00,2.37456,2.37468,2.37456,2.37468,36400000.0
2006-11-02 20:56:00,2.37468,2.37475,2.37455,2.37456,271100000.0
2006-11-02 20:57:00,2.37464,2.37501,2.37464,2.37476,326400000.0
2006-11-02 20:58:00,2.37475,2.37502,2.37472,2.37487,185900000.0
2006-11-02 20:59:00,2.37496,2.37503,2.3748,2.37485,246700000.0
2006-11-02 21:00:00,2.37484,2.37484,2.3745,2.3745,241700000.0
2006-11-02 21:01:00,2.37458,2.37479,2.37454,2.37469,350900000.0
2006-11-02 21:02:00,2.37485,2.37509,2.37465,2.37476,104000000.0
2006-11-02 21:03:00,2.37483,2.37512,2.37483,2.37509,87800000.0
2006-11-02 21:04:00,2.37518,2.37543,2.37515,2.37533,50200000.0
2006-11-02 21:05:00,2.37535,2.37554,2.37534,2.37546,63900000.0
2006-11-02 21:06:00,2.37543,2.37545,2.37521,2.37535,79000000.0
2006-11-02 21:07:00,2.3754,2.37553,2.37534,2.37534,27500000.0
2006-11-02 21:08:00,2.37523,2.37546,2.3752,2.3753,57500000.0
2006-11-02 21:09:00,2.37531,2.37537,2.3752,2.37537,35600000.0
2006-11-02 21:10:00,2.37536,2.37536,2.37512,2.37531,74300000.0
2006-11-02 21:11:00,2.37526,2.37537,2.3752,2.37523,106400000.0
2006-11-02 21:12:00,2.37526,2.37539,2.37526,2.37532,31000000.0
2006-11-02 21:13:00,2.37521,2.37528,2.37497,2.37497,140100000.0
2006-11-02 21:14:00,2.37517,2.37543,2.37511,2.37536,120900000.0
2006-11-02 21:15:00,2.37536,2.37547,2.37522,2.37523,205099998.0
2006-11-02 21:16:00,2.37532,2.37555,2.37526,2.37546,106700000.0
2006-11-02 21:17:00,2.37553,2.3756,2.37534,2.3756,144000000.0
2006-11-02 21:18:00,2.37545,2.37565,2.37526,2.37565,141600001.0
2006-11-02 21:19:00,2.37569,2.37573,2.37562,2.37569,92500000.0
2006-11-02 21:20:00,2.3758,2.37606,2.3756,2.37571,187500000.0
2006-11-02 21:21:00,2.37577,2.37607,2.37565,2.37582,238700000.0
2006-11-02 21:22:00,2.376,2.37622,2.37575,2.37575,173000000.0
2006-11-02 21:23:00,2.37593,2.37602,2.37585,2.37602,107800000.0
2006-11-02 21:24:00,2.37606,2.37606,2.37577,2.37589,72800000.0
2006-11-02 21:25:00,2.37585,2.37605,2.37576,2.37587,67800000.0
2006-11-02 21:26:00,2.37583,2.3759,2.37559,2.3759,17200000.0
2006-11-02 21:27:00,2.37599,2.37599,2.37573,2.37574,59700000.0
2006-11-02 21:28:00,2.3758,2.37603,2.37575,2.37592,88700000.0
2006-11-02 21:29:00,2.3759,2.37603,2.37573,2.37592,59400000.0
2006-11-02 21:30:00,2.37593,2.37593,2.37567,2.37582,24700000.0
2006-11-02 21:31:00,2.37578,2.37594,2.37573,2.37581,33900000.0
2006-11-02 21:32:00,2.37589,2.37589,2.37554,2.37573,173600000.0
2006-11-02 21:33:00,2.37571,2.37591,2.37571,2.37579,65600000.0
2006-11-02 21:34:00,2.37579,2.37594,2.37563,2.37563,127400000.0
2006-11-02 21:35:00,2.37559,2.37574,2.37548,2.37548,42600000.0
2006-11-02 21:36:00,2.37541,2.37567,2.37541,2.37548,25200000.0
2006-11-02 21:37:00,2.37546,2.37574,2.37546,2.37559,68500000.0
2006-11-02 21:38:00,2.37562,2.37583,2.37552,2.3758,54500000.0
2006-11-02 21:39:00,2.37576,2.37583,2.37569,2.37583,28100000.0
2006-11-02 21:40:00,2.37581,2.37581,2.37563,2.37565,40200000.0
2006-11-02 21:41:00,2.37556,2.37568,2.37547,2.3756,52800000.0
2006-11-02 21:42:00,2.37567,2.37588,2.37556,2.37588,97700000.0
2006-11-02 21:43:00,2.37582,2.3759,2.37561,2.37576,119300000.0
2006-11-02 21:44:00,2.3758,2.37606,2.37577,2.37584,117200000.0
2006-11-02 21:45:00,2.37591,2.37608,2.37583,2.37583,106600000.0
2006-11-02 21:46:00,2.3758,2.37599,2.37557,2.37599,91200000.0
2006-11-02 21:47:00,2.37597,2.3761,2.37584,2.37593,189300000.0
2006-11-02 21:48:00,2.37584,2.37584,2.37558,2.37577,30000000.0
2006-11-02 21:49:00,2.37579,2.37579,2.3755,2.37554,113300000.0
2006-11-02 21:50:00,2.37562,2.37562,2.37538,2.37551,37200000.0
2006-11-02 21:51:00,2.37557,2.37563,2.37544,2.37563,49000000.0
2006-11-02 21:52:00,2.37555,2.37558,2.37531,2.3755,142900000.0
2006-11-02 21:53:00,2.37551,2.37551,2.37533,2.37539,49600000.0
2006-11-02 21:54:00,2.37527,2.37527,2.37505,2.37507,31400000.0
2006-11-02 21:55:00,2.37489,2.37512,2.37482,2.37482,55900000.0
2006-11-02 21:56:00,2.37505,2.37513,2.37478,2.37501,49700000.0
2006-11-02 21:57:00,2.37496,2.3751,2.37485,2.3751,23200000.0
2006-11-02 21:58:00,2.37514,2.37526,2.37498,2.37526,35000000.0
2006-11-02 21:59:00,2.37525,2.37527,2.37479,2.37527,154700000.0
2006-11-02 22:00:00,2.37524,2.3755,2.37514,2.37536,86200000.0
2006-11-02 22:01:00,2.37549,2.3755,2.37523,2.3753,31100000.0
2006-11-02 22:02:00,2.37517,2.37566,2.37517,2.37527,120300001.0
2006-11-02 22:03:00,2.37527,2.37527,2.37492,2.37492,31900000.0
2006-11-02 22:04:00,2.37493,2.37513,2.37493,2.37511,90500000.0
2006-11-02 22:05:00,2.3748,2.37503,2.37438,2.37438,72700000.0
2006-11-02 22:06:00,2.37514,2.37523,2.37503,2.37521,23500000.0
2006-11-02 22:07:00,2.37511,2.37511,2.37482,2.37502,51100000.0
2006-11-02 22:08:00,2.3751,2.37515,2.3751,2.37512,20600000.0
2006-11-02 22:09:00,2.37508,2.37513,2.375,2.375,72200000.0
2006-11-02 22:10:00,2.37505,2.37517,2.37492,2.37517,39700000.0
2006-11-02 22:11:00,2.37515,2.37515,2.37496,2.37508,24000000.0
2006-11-02 22:12:00,2.37507,2.37514,2.37488,2.37488,89900000.0
2006-11-02 22:13:00,2.37487,2.37511,2.37487,2.37511,31100000.0
2006-11-02 22:14:00,2.37511,2.37522,2.37504,2.37508,21600000.0
2006-11-02 22:15:00,2.37512,2.37533,2.37512,2.37525,84000000.0
2006-11-02 22:16:00,2.37481,2.37513,2.37467,2.37467,164900000.0
2006-11-02 22:17:00,2.37523,2.37526,2.3751,2.37526,35100000.0
2006-11-02 22:18:00,2.37532,2.3754,2.37532,2.37535,26100000.0
2006-11-02 22:19:00,2.37528,2.37541,2.3751,2.3751,54400000.0
2006-11-02 22:20:00,2.37512,2.3753,2.37512,2.3753,27400000.0
2006-11-02 22:21:00,2.37533,2.37533,2.37509,2.37532,35200000.0
2006-11-02 22:22:00,2.37536,2.37557,2.37534,2.37554,97300000.0
2006-11-02 22:23:00,2.3755,2.37552,2.37542,2.37547,76900001.0
2006-11-02 22:24:00,2.37546,2.37552,2.37539,2.37539,23700000.0
2006-11-02 22:25:00,2.37551,2.37559,2.37531,2.37552,52100000.0
2006-11-02 22:26:00,2.37549,2.3755,2.37542,2.37547,54599999.0
2006-11-02 22:27:00,2.37546,2.37559,2.37542,2.37547,28900000.0
2006-11-02 22:28:00,2.37557,2.37565,2.3755,2.37562,36100000.0
2006-11-02 22:29:00,2.37554,2.37558,2.37535,2.37539,149800000.0
2006-11-02 22:30:00,2.3752,2.37546,2.37518,2.37539,98000000.0
2006-11-02 22:31:00,2.3754,2.3754,2.37507,2.37507,16000000.0
2006-11-02 22:32:00,2.37517,2.37542,2.37517,2.37542,32400000.0
2006-11-02 22:33:00,2.37547,2.37549,2.37522,2.37549,58800000.0
2006-11-02 22:34:00,2.37552,2.37557,2.37544,2.37544,62000000.0
2006-11-02 22:35:00,2.37538,2.37555,2.37538,2.37542,54300000.0
2006-11-02 22:36:00,2.37541,2.37541,2.37526,2.37537,22900000.0
2006-11-02 22:37:00,2.37534,2.37555,2.37529,2.37555,42300000.0
2006-11-02 22:38:00,2.37567,2.37567,2.37552,2.37555,83000001.0
2006-11-02 22:39:00,2.37547,2.37551,2.37537,2.37551,22000000.0
2006-11-02 22:40:00,2.37553,2.37574,2.3755,2.37574,30700000.0
2006-11-02 22:41:00,2.37568,2.37568,2.37538,2.37552,51400000.0
2006-11-02 22:42:00,2.37546,2.37561,2.37544,2.37561,69500000.0
2006-11-02 22:43:00,2.37551,2.37551,2.3752,2.37532,138300000.0
2006-11-02 22:44:00,2.37528,2.37532,2.37493,2.37525,100600000.0
2006-11-02 22:45:00,2.3753,2.37539,2.37513,2.37525,51100000.0
2006-11-02 22:46:00,2.37524,2.37536,2.37501,2.37522,76000000.0
2006-11-02 22:47:00,2.37554,2.37567,2.37542,2.37548,32700000.0
2006-11-02 22:48:00,2.3754,2.37561,2.37536,2.37536,53400000.0
2006-11-02 22:49:00,2.37534,2.37554,2.37516,2.37552,65000000.0
2006-11-02 22:50:00,2.37533,2.3755,2.37525,2.3754,63700000.0
2006-11-02 22:51:00,2.37535,2.37575,2.37528,2.37544,68300000.0
2006-11-02 22:52:00,2.37541,2.37563,2.37541,2.37548,38400000.0
2006-11-02 22:53:00,2.37539,2.37551,2.37526,2.37536,52000000.0
2006-11-02 22:54:00,2.37528,2.37528,2.37507,2.3751,36300000.0
2006-11-02 22:55:00,2.37503,2.37517,2.37503,2.37508,64200000.0
2006-11-02 22:56:00,2.3751,2.3751,2.37505,2.37505,17200000.0
2006-11-02 22:57:00,2.37516,2.37553,2.3751,2.37553,30400000.0
2006-11-02 22:58:00,2.37532,2.37555,2.37532,2.37539,27600000.0
2006-11-02 22:59:00,2.37535,2.37538,2.3753,2.37538,18800000.0
2006-11-02 23:00:00,2.37548,2.3759,2.37548,2.3759,62300000.0
2006-11-02 23:01:00,2.37576,2.3759,2.37561,2.3759,26300000.0
2006-11-02 23:02:00,2.37589,2.37589,2.37539,2.37576,31500000.0
2006-11-02 23:03:00,2.37576,2.37576,2.37574,2.37574,4800000.0
2006-11-02 23:04:00,2.3756,2.37589,2.37559,2.37578,49600000.0
2006-11-02 23:05:00,2.37558,2.37558,2.37531,2.37555,23800000.0
2006-11-02 23:06:00,2.37556,2.37556,2.37532,2.37554,31900000.0
2006-11-02 23:07:00,2.37544,2.37549,2.37535,2.37535,29800000.0
2006-11-02 23:08:00,2.37553,2.37571,2.37553,2.37568,17400000.0
2006-11-02 23:09:00,2.37574,2.37576,2.37561,2.37562,38500000.0
2006-11-02 23:10:00,2.37551,2.37564,2.37546,2.37546,27300000.0
2006-11-02 23:11:00,2.37552,2.37582,2.37552,2.37566,30200000.0
2006-11-02 23:12:00,2.37566,2.37601,2.37566,2.37601,34600000.0
2006-11-02 23:13:00,2.3761,2.3761,2.37587,2.3759,21600000.0
2006-11-02 23:14:00,2.37571,2.37591,2.37565,2.37582,30800000.0
2006-11-02 23:15:00,2.37578,2.37586,2.37566,2.37568,40700000.0
2006-11-02 23:16:00,2.37592,2.37603,2.37592,2.37603,9200000.0
2006-11-02 23:17:00,2.37619,2.3762,2.37611,2.37611,26800000.0
2006-11-02 23:18:00,2.37632,2.37632,2.37599,2.37599,37400000.0
2006-11-02 23:19:00,2.37604,2.37618,2.37604,2.37609,16400000.0
2006-11-02 23:20:00,2.37603,2.37619,2.37592,2.37603,37300000.0
2006-11-02 23:21:00,2.37588,2.37607,2.37577,2.37594,31800000.0
2006-11-02 23:22:00,2.37605,2.37613,2.37602,2.3761,35400000.0
2006-11-02 23:23:00,2.37608,2.37608,2.37593,2.376,28500000.0
2006-11-02 23:24:00,2.37597,2.37604,2.37581,2.37603,45900001.0
2006-11-02 23:25:00,2.37597,2.37598,2.37578,2.37597,30000000.0
2006-11-02 23:26:00,2.37596,2.37596,2.37594,2.37594,9800000.0
2006-11-02 23:27:00,2.37576,2.37588,2.37576,2.37578,17000000.0
2006-11-02 23:28:00,2.3757,2.3758,2.37533,2.37533,31900000.0
2006-11-02 23:29:00,2.37518,2.37554,2.37518,2.37539,40000000.0
2006-11-02 23:30:00,2.37548,2.37548,2.37533,2.37542,31200000.0
2006-11-02 23:31:00,2.3753,2.37539,2.37524,2.37535,32300000.0
2006-11-02 23:32:00,2.37533,2.37533,2.37508,2.37529,21600000.0
2006-11-02 23:33:00,2.37523,2.37523,2.37501,2.37501,44500000.0
2006-11-02 23:34:00,2.37505,2.37515,2.37499,2.37503,37200000.0
2006-11-02 23:35:00,2.37495,2.37519,2.3749,2.37498,30900000.0
2006-11-02 23:36:00,2.37502,2.37511,2.37497,2.37497,17200000.0
2006-11-02 23:37:00,2.37485,2.37514,2.37483,2.37514,47399999.0
2006-11-02 23:38:00,2.37504,2.37514,2.37497,2.37512,16200000.0
2006-11-02 23:39:00,2.37508,2.37528,2.37502,2.37513,34000000.0
2006-11-02 23:40:00,2.37502,2.37502,2.37502,2.37502,12100000.0
2006-11-02 23:41:00,2.37503,2.37533,2.375,2.37525,35600000.0
2006-11-02 23:42:00,2.37535,2.37539,2.37528,2.37539,29000000.0
2006-11-02 23:43:00,2.37547,2.37578,2.37547,2.37578,21000000.0
2006-11-02 23:44:00,2.37582,2.37582,2.3755,2.3758,69600000.0
2006-11-02 23:45:00,2.37577,2.37595,2.37562,2.37575,47599999.0
2006-11-02 23:46:00,2.3757,2.3759,2.37551,2.3759,39200000.0
2006-11-02 23:47:00,2.37573,2.37598,2.3756,2.37584,53500001.0
2006-11-02 23:48:00,2.37586,2.3761,2.37586,2.3761,17100000.0
2006-11-02 23:49:00,2.37598,2.376,2.37589,2.376,8800000.0
2006-11-02 23:50:00,2.37594,2.37594,2.37576,2.37576,30300000.0
2006-11-02 23:51:00,2.37586,2.37594,2.37578,2.37585,48300000.0
2006-11-02 23:52:00,2.3758,2.37611,2.37571,2.37606,25400000.0
2006-11-02 23:53:00,2.37598,2.37598,2.37575,2.37589,25900000.0
2006-11-02 23:54:00,2.3761,2.37622,2.3761,2.37617,47100000.0
2006-11-02 23:55:00,2.3761,2.37625,2.37603,2.37603,30300000.0
2006-11-02 23:56:00,2.37612,2.37612,2.37587,2.3759,31100000.0
2006-11-02 23:57:00,2.37596,2.37613,2.37575,2.37575,24600000.0
2006-11-02 23:58:00,2.37576,2.37599,2.37568,2.37599,17200000.0
2006-11-02 23:59:00,2.37576,2.37577,2.3757,2.37575,44400000.0
2006-11-03 00:00:00,2.37571,2.37582,2.37539,2.37573,57300000.0
2006-11-03 00:01:00,2.37569,2.37599,2.37569,2.37585,43100000.0
2006-11-03 00:02:00,2.37573,2.37582,2.37573,2.37575,13800000.0
2006-11-03 00:03:00,2.37573,2.37573,2.3755,2.37558,19600000.0
2006-11-03 00:04:00,2.37561,2.37561,2.37547,2.37547,14000000.0
2006-11-03 00:05:00,2.3757,2.37577,2.37552,2.37577,23400000.0
2006-11-03 00:06:00,2.37568,2.37568,2.37545,2.37554,22200000.0
2006-11-03 00:07:00,2.37567,2.37569,2.3756,2.37568,25300000.0
2006-11-03 00:08:00,2.37574,2.37579,2.37543,2.37544,36400000.0
2006-11-03 00:09:00,2.37568,2.37568,2.37525,2.37545,24200000.0
2006-11-03 00:10:00,2.3753,2.3753,2.37508,2.37508,17300000.0
2006-11-03 00:11:00,2.37479,2.37488,2.37443,2.37466,51900000.0
2006-11-03 00:12:00,2.37484,2.37499,2.37467,2.37467,29400000.0
2006-11-03 00:13:00,2.3747,2.37492,2.3747,2.37492,29200000.0
2006-11-03 00:14:00,2.37503,2.37506,2.37492,2.37506,19700000.0
2006-11-03 00:15:00,2.37497,2.37498,2.37493,2.37496,11300000.0
2006-11-03 00:16:00,2.37509,2.37535,2.37509,2.37516,38800000.0
2006-11-03 00:17:00,2.37499,2.3752,2.3749,2.37498,29200000.0
2006-11-03 00:18:00,2.37498,2.37513,2.37496,2.37513,29500000.0
2006-11-03 00:19:00,2.37537,2.37545,2.37529,2.37541,21900000.0
2006-11-03 00:20:00,2.37537,2.37553,2.37522,2.3754,27300000.0
2006-11-03 00:21:00,2.37524,2.37524,2.37521,2.37521,7600000.0
2006-11-03 00:22:00,2.37513,2.37531,2.37502,2.37531,18900000.0
2006-11-03 00:23:00,2.37538,2.37538,2.37509,2.37511,49100000.0
2006-11-03 00:24:00,2.37535,2.37558,2.37525,2.37535,32000000.0
2006-11-03 00:25:00,2.37544,2.3757,2.37544,2.37567,75900000.0
2006-11-03 00:26:00,2.37569,2.37586,2.37554,2.37557,46800000.0
2006-11-03 00:27:00,2.3755,2.37569,2.37541,2.37553,30100000.0
2006-11-03 00:28:00,2.37552,2.37567,2.37534,2.37559,54600000.0
2006-11-03 00:29:00,2.37553,2.37562,2.37539,2.37562,32600000.0
2006-11-03 00:30:00,2.37559,2.37564,2.37537,2.37546,42000000.0
2006-11-03 00:31:00,2.37528,2.37539,2.37512,2.37535,28200000.0
2006-11-03 00:32:00,2.37513,2.37537,2.37499,2.37515,64000001.0
2006-11-03 00:33:00,2.37507,2.37507,2.37498,2.37499,15200000.0
2006-11-03 00:34:00,2.37502,2.3752,2.37496,2.37496,41400000.0
2006-11-03 00:35:00,2.37495,2.37524,2.37492,2.37499,58400000.0
2006-11-03 00:36:00,2.37507,2.37507,2.375,2.375,3200000.0
2006-11-03 00:37:00,2.37522,2.37522,2.37447,2.37448,44100000.0
2006-11-03 00:38:00,2.37492,2.37525,2.37492,2.37525,22800000.0
2006-11-03 00:39:00,2.37523,2.37523,2.37492,2.375,19800000.0
2006-11-03 00:40:00,2.37514,2.37526,2.37514,2.37526,14000000.0
2006-11-03 00:41:00,2.37559,2.37559,2.37524,2.3753,31800000.0
2006-11-03 00:42:00,2.37536,2.37546,2.37522,2.37522,23500000.0
2006-11-03 00:43:00,2.3754,2.3754,2.37524,2.37532,17100000.0
2006-11-03 00:44:00,2.37517,2.3753,2.37497,2.3753,36300000.0
2006-11-03 00:45:00,2.37521,2.37521,2.37504,2.37513,16500000.0
2006-11-03 00:46:00,2.37492,2.37534,2.37491,2.37525,18900000.0
2006-11-03 00:47:00,2.37527,2.3753,2.37513,2.37517,35200000.0
2006-11-03 00:48:00,2.37521,2.37534,2.37505,2.3751,36500000.0
2006-11-03 00:49:00,2.37524,2.37535,2.37498,2.37509,43300000.0
2006-11-03 00:50:00,2.37526,2.37565,2.37526,2.37543,24800000.0
2006-11-03 00:51:00,2.37544,2.37551,2.37534,2.37551,21500000.0
2006-11-03 00:52:00,2.37543,2.37552,2.37513,2.37532,56700000.0
2006-11-03 00:53:00,2.37531,2.37535,2.37518,2.37531,63300000.0
2006-11-03 00:54:00,2.37545,2.37554,2.37542,2.37554,36600000.0
2006-11-03 00:55:00,2.37535,2.37549,2.37519,2.37519,24400000.0
2006-11-03 00:56:00,2.37515,2.37527,2.37505,2.37515,15500000.0
2006-11-03 00:57:00,2.37508,2.37524,2.37485,2.37524,20800000.0
2006-11-03 00:58:00,2.37515,2.3753,2.3751,2.37513,30600000.0
2006-11-03 00:59:00,2.37513,2.3753,2.37513,2.3753,16600000.0
2006-11-03 01:00:00,2.37532,2.37532,2.3752,2.37527,42000000.0
2006-11-03 01:01:00,2.37523,2.37525,2.37505,2.37522,32800000.0
2006-11-03 01:02:00,2.3749,2.37539,2.3749,2.37502,42400000.0
2006-11-03 01:03:00,2.37496,2.37496,2.37465,2.37472,40400000.0
2006-11-03 01:04:00,2.37475,2.37493,2.37465,2.37485,22500000.0
2006-11-03 01:05:00,2.37502,2.37502,2.3747,2.37475,21000000.0
2006-11-03 01:06:00,2.37476,2.37506,2.37476,2.37498,19800000.0
2006-11-03 01:07:00,2.3749,2.37527,2.3749,2.37527,36100000.0
2006-11-03 01:08:00,2.37514,2.37514,2.37486,2.37486,24400000.0
2006-11-03 01:09:00,2.3748,2.37495,2.37465,2.37465,13600000.0
2006-11-03 01:10:00,2.37493,2.37493,2.37446,2.37466,41600000.0
2006-11-03 01:11:00,2.37472,2.37513,2.37472,2.37491,27900000.0
2006-11-03 01:12:00,2.37478,2.3753,2.37478,2.37526,37700000.0
2006-11-03 01:13:00,2.37519,2.37533,2.37519,2.37533,22400000.0
2006-11-03 01:14:00,2.37507,2.37523,2.37507,2.37523,23300000.0
2006-11-03 01:15:00,2.37522,2.3754,2.37512,2.3754,25100000.0
2006-11-03 01:16:00,2.37543,2.37543,2.37521,2.37521,19800000.0
2006-11-03 01:17:00,2.37524,2.37534,2.375,2.375,23600000.0
2006-11-03 01:18:00,2.37493,2.37515,2.37493,2.37515,27400000.0
2006-11-03 01:19:00,2.37507,2.37507,2.37492,2.37499,23600000.0
2006-11-03 01:20:00,2.37491,2.37501,2.37461,2.37461,36700000.0
2006-11-03 01:21:00,2.37463,2.37504,2.37463,2.37504,10700000.0
2006-11-03 01:22:00,2.37499,2.37499,2.37466,2.37466,27400000.0
2006-11-03 01:23:00,2.37469,2.3749,2.37459,2.3749,25200000.0
2006-11-03 01:24:00,2.37501,2.37512,2.37487,2.37511,36600000.0
2006-11-03 01:25:00,2.37496,2.37496,2.37483,2.37483,14000000.0
2006-11-03 01:26:00,2.37483,2.37498,2.3748,2.3748,22200000.0
2006-11-03 01:27:00,2.37518,2.3753,2.37465,2.37467,40600000.0
2006-11-03 01:28:00,2.37475,2.37505,2.37475,2.37505,34900001.0
2006-11-03 01:29:00,2.3751,2.3751,2.37466,2.37466,18600000.0
2006-11-03 01:30:00,2.3747,2.37516,2.3747,2.37515,39000000.0
2006-11-03 01:31:00,2.3751,2.3752,2.37505,2.3752,39600001.0
2006-11-03 01:32:00,2.37512,2.37512,2.37487,2.37501,36700000.0
2006-11-03 01:33:00,2.37505,2.37517,2.37505,2.37515,35500000.0
2006-11-03 01:34:00,2.37513,2.37531,2.3751,2.37513,37000000.0
2006-11-03 01:35:00,2.37515,2.37523,2.37515,2.37516,19100000.0
2006-11-03 01:36:00,2.37508,2.37523,2.375,2.37523,23000000.0
2006-11-03 01:37:00,2.37498,2.37498,2.37464,2.37464,20800000.0
2006-11-03 01:38:00,2.37472,2.37491,2.3747,2.37491,25400000.0
2006-11-03 01:39:00,2.37497,2.37521,2.37497,2.375,23200000.0
2006-11-03 01:40:00,2.37513,2.37513,2.37487,2.37487,14400000.0
2006-11-03 01:41:00,2.37495,2.3752,2.37481,2.3752,39300000.0
2006-11-03 01:42:00,2.37512,2.3753,2.3749,2.3753,47300000.0
2006-11-03 01:43:00,2.37525,2.37535,2.37525,2.37525,37100000.0
2006-11-03 01:44:00,2.37535,2.3754,2.37525,2.37525,9800000.0
2006-11-03 01:45:00,2.37525,2.37525,2.37509,2.37522,32600000.0
2006-11-03 01:46:00,2.37519,2.37531,2.37491,2.37491,47400000.0
2006-11-03 01:47:00,2.3749,2.37493,2.37474,2.37493,24000000.0
2006-11-03 01:48:00,2.37505,2.37514,2.37498,2.37501,33200000.0
2006-11-03 01:49:00,2.37512,2.37512,2.37467,2.37476,18000000.0
2006-11-03 01:50:00,2.37495,2.37519,2.37495,2.37501,39200000.0
2006-11-03 01:51:00,2.37503,2.37519,2.37487,2.37501,29500000.0
2006-11-03 01:52:00,2.37491,2.3753,2.37491,2.37519,46400000.0
2006-11-03 01:53:00,2.37506,2.3758,2.37502,2.37572,20400000.0
2006-11-03 01:54:00,2.37566,2.37573,2.37543,2.37544,34600000.0
2006-11-03 01:55:00,2.3756,2.37567,2.3755,2.37553,40600000.0
2006-11-03 01:56:00,2.37555,2.37565,2.3755,2.3755,21200000.0
2006-11-03 01:57:00,2.37558,2.37558,2.37524,2.37552,27100000.0
2006-11-03 01:58:00,2.37555,2.37555,2.37533,2.37534,16800000.0
2006-11-03 01:59:00,2.37535,2.37547,2.37535,2.37538,39000000.0
2006-11-03 02:00:00,2.37537,2.37546,2.3752,2.37537,45200000.0
2006-11-03 02:01:00,2.37518,2.37557,2.37518,2.37552,40900000.0
2006-11-03 02:02:00,2.37551,2.37552,2.37525,2.37552,24600000.0
2006-11-03 02:03:00,2.37555,2.37561,2.37549,2.37549,20600000.0
2006-11-03 02:04:00,2.37567,2.37568,2.37567,2.37568,11000000.0
2006-11-03 02:05:00,2.37566,2.37578,2.37553,2.37575,63800000.0
2006-11-03 02:06:00,2.37591,2.37596,2.37568,2.37588,68799999.0
2006-11-03 02:07:00,2.37568,2.37584,2.37562,2.37584,54000000.0
2006-11-03 02:08:00,2.37584,2.37587,2.37561,2.37571,19400000.0
2006-11-03 02:09:00,2.37609,2.37609,2.37573,2.37573,25900000.0
2006-11-03 02:10:00,2.37582,2.37609,2.37576,2.37609,40300001.0
2006-11-03 02:11:00,2.3759,2.37612,2.3759,2.37612,15600000.0
2006-11-03 02:12:00,2.37614,2.37614,2.3758,2.37612,31700000.0
2006-11-03 02:13:00,2.37604,2.37617,2.37599,2.37599,18200000.0
2006-11-03 02:14:00,2.37595,2.37595,2.37569,2.3758,35800000.0
2006-11-03 02:15:00,2.37579,2.37604,2.37573,2.37592,43000000.0
2006-11-03 02:16:00,2.37574,2.37593,2.37574,2.37593,30600000.0
2006-11-03 02:17:00,2.37576,2.37588,2.37563,2.37563,25800000.0
2006-11-03 02:18:00,2.37534,2.37557,2.3752,2.3752,27800000.0
2006-11-03 02:19:00,2.37552,2.37573,2.37552,2.37557,16600000.0
2006-11-03 02:20:00,2.37565,2.37573,2.37558,2.37561,18900000.0
2006-11-03 02:21:00,2.37566,2.37571,2.37536,2.37553,36600000.0
2006-11-03 02:22:00,2.37558,2.37568,2.3755,2.37565,42300000.0
2006-11-03 02:23:00,2.37566,2.37566,2.37551,2.37551,40900000.0
2006-11-03 02:24:00,2.37548,2.37548,2.37507,2.37519,29800000.0
2006-11-03 02:25:00,2.37542,2.3755,2.37542,2.3755,3100000.0
2006-11-03 02:26:00,2.37562,2.37562,2.3754,2.37555,53100000.0
2006-11-03 02:27:00,2.37557,2.37557,2.37536,2.37541,20600000.0
2006-11-03 02:28:00,2.37545,2.37562,2.3754,2.37562,39499999.0
2006-11-03 02:29:00,2.37547,2.37572,2.37547,2.37547,34200000.0
2006-11-03 02:30:00,2.3754,2.37576,2.3754,2.37554,40200000.0
2006-11-03 02:31:00,2.37536,2.37549,2.37532,2.37543,45400000.0
2006-11-03 02:32:00,2.37528,2.3754,2.37522,2.37533,35200000.0
2006-11-03 02:33:00,2.3754,2.37548,2.37535,2.37535,23700000.0
2006-11-03 02:34:00,2.3754,2.3755,2.37535,2.37535,39300000.0
2006-11-03 02:35:00,2.37496,2.37537,2.37496,2.37511,38800000.0
2006-11-03 02:36:00,2.3755,2.3755,2.37517,2.37524,26000000.0
2006-11-03 02:37:00,2.37528,2.37533,2.37525,2.37527,18800000.0
2006-11-03 02:38:00,2.37526,2.37542,2.37522,2.37523,44600000.0
2006-11-03 02:39:00,2.37524,2.37524,2.37506,2.37516,33100000.0
2006-11-03 02:40:00,2.37511,2.37528,2.37511,2.37524,29000000.0
2006-11-03 02:41:00,2.37526,2.37541,2.37513,2.37516,36700000.0
2006-11-03 02:42:00,2.37494,2.37508,2.37494,2.37505,15400000.0
2006-11-03 02:43:00,2.37523,2.37523,2.37485,2.37503,18700000.0
2006-11-03 02:44:00,2.37501,2.37501,2.37492,2.37492,5600000.0
2006-11-03 02:45:00,2.37489,2.37515,2.37487,2.37508,30800000.0
2006-11-03 02:46:00,2.37506,2.37533,2.37506,2.37511,25500000.0
2006-11-03 02:47:00,2.37505,2.3752,2.37495,2.37512,29700000.0
2006-11-03 02:48:00,2.37506,2.37506,2.37504,2.37504,8000000.0
2006-11-03 02:49:00,2.37507,2.37509,2.37486,2.37493,31300000.0
2006-11-03 02:50:00,2.37482,2.37488,2.37479,2.37485,31000000.0
2006-11-03 02:51:00,2.37485,2.37507,2.37482,2.37503,40700000.0
2006-11-03 02:52:00,2.37488,2.375,2.37471,2.37498,33200000.0
2006-11-03 02:53:00,2.37506,2.37508,2.37477,2.37495,30700000.0
2006-11-03 02:54:00,2.37482,2.37501,2.37472,2.37477,53000000.0
2006-11-03 02:55:00,2.37487,2.375,2.37487,2.375,28900000.0
2006-11-03 02:56:00,2.37495,2.37498,2.37468,2.37498,24300000.0
2006-11-03 02:57:00,2.37501,2.37501,2.37481,2.37481,27300000.0
2006-11-03 02:58:00,2.37483,2.375,2.37483,2.375,13300000.0
2006-11-03 02:59:00,2.3752,2.3752,2.37502,2.37505,26400000.0
2006-11-03 03:00:00,2.37483,2.37503,2.3748,2.37484,29200000.0
2006-11-03 03:01:00,2.37498,2.37504,2.37486,2.37503,29400000.0
2006-11-03 03:02:00,2.37497,2.37515,2.37497,2.37515,16000000.0
2006-11-03 03:03:00,2.37512,2.37515,2.37496,2.37496,25100000.0
2006-11-03 03:04:00,2.37493,2.3752,2.37493,2.3752,30300000.0
2006-11-03 03:05:00,2.37498,2.37517,2.37495,2.37505,20200000.0
2006-11-03 03:06:00,2.37496,2.37511,2.37494,2.37496,38100000.0
2006-11-03 03:07:00,2.37501,2.37505,2.37492,2.37495,22900000.0
2006-11-03 03:08:00,2.37498,2.37498,2.37487,2.37494,28900000.0
2006-11-03 03:09:00,2.37485,2.37509,2.3748,2.37507,25300000.0
2006-11-03 03:10:00,2.37523,2.37523,2.37498,2.37499,16500000.0
2006-11-03 03:11:00,2.37504,2.37504,2.37482,2.37482,6200000.0
2006-11-03 03:12:00,2.37482,2.37488,2.37482,2.37488,3100000.0
2006-11-03 03:13:00,2.37495,2.37498,2.37495,2.37495,14400000.0
2006-11-03 03:14:00,2.37504,2.37504,2.37477,2.37483,42800000.0
2006-11-03 03:15:00,2.37482,2.37482,2.3746,2.3746,26600000.0
2006-11-03 03:16:00,2.37472,2.37486,2.37464,2.37479,33200000.0
2006-11-03 03:17:00,2.3748,2.37503,2.3748,2.37503,11200000.0
2006-11-03 03:18:00,2.375,2.375,2.37485,2.37485,22800000.0
2006-11-03 03:19:00,2.37497,2.37504,2.37489,2.37492,19200000.0
2006-11-03 03:20:00,2.37475,2.37496,2.37475,2.37496,45500000.0
2006-11-03 03:21:00,2.3748,2.375,2.3748,2.37482,31800000.0
2006-11-03 03:22:00,2.3749,2.37498,2.37483,2.37483,9500000.0
2006-11-03 03:23:00,2.37485,2.37491,2.37482,2.37483,26800000.0
2006-11-03 03:24:00,2.37494,2.37495,2.37485,2.37488,14100000.0
2006-11-03 03:25:00,2.37494,2.3751,2.37494,2.37494,20000000.0
2006-11-03 03:26:00,2.37444,2.37481,2.37439,2.37476,31000000.0
2006-11-03 03:27:00,2.37487,2.37488,2.37487,2.37488,7200000.0
2006-11-03 03:28:00,2.37495,2.37497,2.37485,2.3749,15900000.0
2006-11-03 03:29:00,2.37488,2.37495,2.37488,2.37495,12000000.0
2006-11-03 03:30:00,2.37503,2.37503,2.37491,2.37493,10400000.0
2006-11-03 03:31:00,2.37496,2.37505,2.37496,2.37501,9700000.0
2006-11-03 03:32:00,2.37505,2.37516,2.37495,2.37495,42000000.0
2006-11-03 03:33:00,2.37501,2.37505,2.37488,2.37491,33200000.0
2006-11-03 03:34:00,2.37496,2.37525,2.37496,2.37502,25200000.0
2006-11-03 03:35:00,2.37497,2.37501,2.37497,2.37501,7200000.0
2006-11-03 03:36:00,2.37502,2.37521,2.37499,2.37499,33800000.0
2006-11-03 03:37:00,2.37502,2.37521,2.37496,2.37514,16200000.0
2006-11-03 03:38:00,2.375,2.37515,2.3749,2.37498,47600001.0
2006-11-03 03:39:00,2.37482,2.37493,2.37476,2.37485,25200000.0
2006-11-03 03:40:00,2.37486,2.37503,2.37486,2.37492,23600000.0
2006-11-03 03:41:00,2.37466,2.37498,2.37466,2.37498,29000000.0
2006-11-03 03:42:00,2.3749,2.37503,2.3749,2.37503,11600000.0
2006-11-03 03:43:00,2.37507,2.37507,2.37483,2.37487,39400000.0
2006-11-03 03:44:00,2.37488,2.37505,2.37488,2.37502,42800000.0
2006-11-03 03:45:00,2.37499,2.37506,2.37494,2.37498,48700000.0
2006-11-03 03:46:00,2.3752,2.3752,2.37487,2.37487,7600000.0
2006-11-03 03:47:00,2.37494,2.37494,2.37486,2.37486,4800000.0
2006-11-03 03:48:00,2.37497,2.37497,2.37493,2.37493,7900000.0
2006-11-03 03:49:00,2.37485,2.37493,2.37485,2.37485,29700000.0
2006-11-03 03:50:00,2.3749,2.37495,2.37485,2.37488,18300000.0
2006-11-03 03:51:00,2.37505,2.37505,2.37485,2.3749,42200000.0
2006-11-03 03:52:00,2.37491,2.37494,2.37474,2.37477,21600000.0
2006-11-03 03:53:00,2.37479,2.37516,2.37479,2.37512,35900000.0
2006-11-03 03:54:00,2.37514,2.37537,2.37507,2.37518,32800000.0
2006-11-03 03:55:00,2.37525,2.3753,2.37511,2.37524,42200000.0
2006-11-03 03:56:00,2.37525,2.37525,2.3752,2.37523,26700000.0
2006-11-03 03:57:00,2.37538,2.37538,2.37533,2.37533,12200000.0
2006-11-03 03:58:00,2.37538,2.37553,2.37529,2.37553,32200000.0
2006-11-03 03:59:00,2.37551,2.37558,2.37546,2.37556,21200000.0
2006-11-03 04:00:00,2.37552,2.37556,2.37548,2.37548,39800000.0
2006-11-03 04:01:00,2.37544,2.37544,2.37516,2.37524,31100000.0
2006-11-03 04:02:00,2.3751,2.37518,2.37491,2.375,45900000.0
2006-11-03 04:03:00,2.37527,2.37527,2.37512,2.37512,12000000.0
2006-11-03 04:04:00,2.37509,2.3752,2.37507,2.3752,24300000.0
2006-11-03 04:05:00,2.37514,2.37523,2.37507,2.37513,19000000.0
2006-11-03 04:06:00,2.37504,2.37513,2.37501,2.37513,28500000.0
2006-11-03 04:07:00,2.37515,2.3753,2.37515,2.37522,38000000.0
2006-11-03 04:08:00,2.37509,2.37534,2.37509,2.37513,43700000.0
2006-11-03 04:09:00,2.37526,2.37537,2.37513,2.37521,57200001.0
2006-11-03 04:10:00,2.37528,2.37543,2.37518,2.37518,33400000.0
2006-11-03 04:11:00,2.37523,2.37534,2.37515,2.37534,18800000.0
2006-11-03 04:12:00,2.37526,2.37546,2.37518,2.37546,32200000.0
2006-11-03 04:13:00,2.37527,2.37545,2.37527,2.37539,17500000.0
2006-11-03 04:14:00,2.37529,2.37538,2.3752,2.37525,32600000.0
2006-11-03 04:15:00,2.3753,2.3754,2.37511,2.37511,37600000.0
2006-11-03 04:16:00,2.37541,2.37559,2.37524,2.37546,18500000.0
2006-11-03 04:17:00,2.37544,2.37548,2.37535,2.37541,26000000.0
2006-11-03 04:18:00,2.37543,2.37562,2.37531,2.37531,32100000.0
2006-11-03 04:19:00,2.37533,2.37533,2.37518,2.37529,29700000.0
2006-11-03 04:20:00,2.37524,2.37524,2.37511,2.37511,20300000.0
2006-11-03 04:21:00,2.375,2.37505,2.37488,2.37503,21600000.0
2006-11-03 04:22:00,2.37505,2.37505,2.37505,2.37505,800000.0
2006-11-03 04:23:00,2.37503,2.37506,2.37496,2.37496,17200000.0
2006-11-03 04:24:00,2.3749,2.37517,2.3749,2.37498,35500000.0
2006-11-03 04:25:00,2.37462,2.37488,2.37452,2.37469,52700000.0
2006-11-03 04:26:00,2.37515,2.37518,2.3751,2.3751,12000000.0
2006-11-03 04:27:00,2.37516,2.37516,2.37512,2.37512,6200000.0
2006-11-03 04:28:00,2.37521,2.37541,2.37518,2.37518,22700000.0
2006-11-03 04:29:00,2.37538,2.37538,2.37515,2.37518,10600000.0
2006-11-03 04:30:00,2.37516,2.37516,2.37485,2.37485,34500000.0
2006-11-03 04:31:00,2.3748,2.3749,2.3748,2.3749,8400000.0
2006-11-03 04:32:00,2.37487,2.37502,2.37487,2.37502,44800000.0
2006-11-03 04:33:00,2.37498,2.37512,2.37494,2.37512,34200000.0
2006-11-03 04:34:00,2.37513,2.37524,2.37498,2.37524,45000001.0
2006-11-03 04:35:00,2.37524,2.37524,2.37495,2.37518,24300000.0
2006-11-03 04:36:00,2.37519,2.37519,2.37507,2.37511,45800000.0
2006-11-03 04:37:00,2.37502,2.37502,2.37496,2.37496,9600000.0
2006-11-03 04:38:00,2.37498,2.37515,2.37488,2.37488,35600000.0
2006-11-03 04:39:00,2.37497,2.3752,2.37485,2.37501,29000000.0
2006-11-03 04:40:00,2.37487,2.37519,2.37484,2.37519,26500000.0
2006-11-03 04:41:00,2.37517,2.37517,2.37503,2.37503,9400000.0
2006-11-03 04:42:00,2.37505,2.37522,2.37505,2.37522,20000000.0
2006-11-03 04:43:00,2.37523,2.37523,2.37503,2.37521,41800000.0
2006-11-03 04:44:00,2.37523,2.37533,2.37509,2.37509,20200000.0
2006-11-03 04:45:00,2.37499,2.375,2.37492,2.37495,13200000.0
2006-11-03 04:46:00,2.37486,2.37491,2.37471,2.37476,31500000.0
2006-11-03 04:47:00,2.37487,2.37499,2.37484,2.37484,46000000.0
2006-11-03 04:48:00,2.37498,2.37498,2.37483,2.37483,16000000.0
2006-11-03 04:49:00,2.37503,2.37505,2.37481,2.37505,15600000.0
2006-11-03 04:50:00,2.3752,2.37533,2.3752,2.3753,29600000.0
2006-11-03 04:51:00,2.37532,2.37532,2.37515,2.37525,23800000.0
2006-11-03 04:52:00,2.37516,2.37539,2.37507,2.37507,41900000.0
2006-11-03 04:53:00,2.3753,2.3753,2.37507,2.37521,68900000.0
2006-11-03 04:54:00,2.37517,2.37524,2.37511,2.37511,40500000.0
2006-11-03 04:55:00,2.37526,2.37529,2.37516,2.37516,29700000.0
2006-11-03 04:56:00,2.37514,2.37524,2.37512,2.37519,37300000.0
2006-11-03 04:57:00,2.37525,2.37542,2.37512,2.37542,26400000.0
2006-11-03 04:58:00,2.37543,2.37543,2.37535,2.3754,14600000.0
2006-11-03 04:59:00,2.37515,2.37543,2.37504,2.3753,28000000.0
2006-11-03 05:00:00,2.37529,2.37531,2.37514,2.37527,51600000.0
2006-11-03 05:01:00,2.37507,2.3753,2.37507,2.37517,18000000.0
2006-11-03 05:02:00,2.37514,2.37539,2.37512,2.37537,25000000.0
2006-11-03 05:03:00,2.37544,2.37548,2.37501,2.37501,29800000.0
2006-11-03 05:04:00,2.37536,2.37536,2.37523,2.37523,47500000.0
2006-11-03 05:05:00,2.37521,2.37521,2.37502,2.37502,18900000.0
2006-11-03 05:06:00,2.37507,2.37522,2.37495,2.37495,39500000.0
2006-11-03 05:07:00,2.37499,2.37501,2.37499,2.37501,11300000.0
2006-11-03 05:08:00,2.3752,2.37525,2.37507,2.3751,19700000.0
2006-11-03 05:09:00,2.37505,2.3751,2.37505,2.3751,14000000.0
2006-11-03 05:10:00,2.37522,2.37529,2.37518,2.37518,20200000.0
2006-11-03 05:11:00,2.37512,2.37545,2.37512,2.37545,19000000.0
2006-11-03 05:12:00,2.37549,2.37568,2.37549,2.37564,24700000.0
2006-11-03 05:13:00,2.3756,2.37573,2.37551,2.37565,28700000.0
2006-11-03 05:14:00,2.37558,2.37558,2.37545,2.37553,39800000.0
2006-11-03 05:15:00,2.37561,2.37564,2.37554,2.37554,35900000.0
2006-11-03 05:16:00,2.37545,2.37548,2.37536,2.3754,31900000.0
2006-11-03 05:17:00,2.37529,2.3756,2.37529,2.37544,24700000.0
2006-11-03 05:18:00,2.37539,2.37549,2.37518,2.37535,41800000.0
2006-11-03 05:19:00,2.37546,2.37575,2.37546,2.37575,54399999.0
2006-11-03 05:20:00,2.37545,2.37549,2.37506,2.37513,22600000.0
2006-11-03 05:21:00,2.37507,2.37551,2.37507,2.37551,34400000.0
2006-11-03 05:22:00,2.37551,2.3757,2.37548,2.37566,49500000.0
2006-11-03 05:23:00,2.37565,2.37577,2.37555,2.37565,27200000.0
2006-11-03 05:24:00,2.37551,2.37561,2.37495,2.37495,26900000.0
2006-11-03 05:25:00,2.37555,2.37555,2.37541,2.37541,17200000.0
2006-11-03 05:26:00,2.37566,2.37577,2.37561,2.37565,31600000.0
2006-11-03 05:27:00,2.37561,2.37564,2.37537,2.37553,32200000.0
2006-11-03 05:28:00,2.37571,2.37571,2.37552,2.37555,28000000.0
2006-11-03 05:29:00,2.37565,2.3757,2.37548,2.37553,16700000.0
2006-11-03 05:30:00,2.37545,2.37575,2.37545,2.37562,41100000.0
2006-11-03 05:31:00,2.37546,2.3756,2.37546,2.37548,38700000.0
2006-11-03 05:32:00,2.3755,2.37566,2.37544,2.37555,34100000.0
2006-11-03 05:33:00,2.37559,2.37559,2.37527,2.37542,31100000.0
2006-11-03 05:34:00,2.37537,2.37559,2.37537,2.37549,24000000.0
2006-11-03 05:35:00,2.37549,2.37553,2.37545,2.37553,20700000.0
2006-11-03 05:36:00,2.37535,2.37545,2.37533,2.37538,47399999.0
2006-11-03 05:37:00,2.3753,2.37553,2.37524,2.37547,25700000.0
2006-11-03 05:38:00,2.37542,2.37543,2.3752,2.37543,38500000.0
2006-11-03 05:39:00,2.37541,2.37556,2.37533,2.37554,21700000.0
2006-11-03 05:40:00,2.37533,2.37543,2.37529,2.37531,27000000.0
2006-11-03 05:41:00,2.37537,2.37557,2.37527,2.37527,25300000.0
2006-11-03 05:42:00,2.37517,2.37532,2.37517,2.37532,33900000.0
2006-11-03 05:43:00,2.3754,2.37552,2.3754,2.37552,16300000.0
2006-11-03 05:44:00,2.37547,2.37548,2.37522,2.37546,22200000.0
2006-11-03 05:45:00,2.37543,2.37572,2.37543,2.37548,42300000.0
2006-11-03 05:46:00,2.3754,2.37545,2.37532,2.37532,24900000.0
2006-11-03 05:47:00,2.37535,2.37552,2.37533,2.37552,23600000.0
2006-11-03 05:48:00,2.37556,2.37582,2.37549,2.37562,31500000.0
2006-11-03 05:49:00,2.37555,2.37576,2.37542,2.37542,39000000.0
2006-11-03 05:50:00,2.37538,2.37567,2.37538,2.37552,31300000.0
2006-11-03 05:51:00,2.37579,2.3759,2.37556,2.37571,44400000.0
2006-11-03 05:52:00,2.37573,2.37573,2.37544,2.37544,28900000.0
2006-11-03 05:53:00,2.37541,2.37561,2.37541,2.37555,38700000.0
2006-11-03 05:54:00,2.3754,2.37582,2.3754,2.37582,23300000.0
2006-11-03 05:55:00,2.37565,2.37567,2.37546,2.37546,19200000.0
2006-11-03 05:56:00,2.3755,2.3756,2.37548,2.37548,22300000.0
2006-11-03 05:57:00,2.3754,2.37582,2.3754,2.37582,23100000.0
2006-11-03 05:58:00,2.37579,2.37597,2.37557,2.37565,15800000.0
2006-11-03 05:59:00,2.37576,2.37579,2.37567,2.37571,38800000.0
2006-11-03 06:00:00,2.37559,2.37581,2.37559,2.37572,51700001.0
2006-11-03 06:01:00,2.37575,2.37575,2.37555,2.37555,9300000.0
2006-11-03 06:02:00,2.37534,2.37551,2.37534,2.37535,41800001.0
2006-11-03 06:03:00,2.37537,2.37555,2.37537,2.3755,14900000.0
2006-11-03 06:04:00,2.37553,2.37561,2.37532,2.37532,39700000.0
2006-11-03 06:05:00,2.37527,2.37543,2.37522,2.37539,52900000.0
2006-11-03 06:06:00,2.37543,2.37551,2.37528,2.37541,25900000.0
2006-11-03 06:07:00,2.37538,2.3755,2.37533,2.37533,22600000.0
2006-11-03 06:08:00,2.37545,2.37555,2.3753,2.3754,33200000.0
2006-11-03 06:09:00,2.37543,2.37552,2.37522,2.37552,27700000.0
2006-11-03 06:10:00,2.37556,2.37561,2.37541,2.37558,23100000.0
2006-11-03 06:11:00,2.37518,2.37556,2.37512,2.37556,20600000.0
2006-11-03 06:12:00,2.37552,2.37565,2.37543,2.37543,33100000.0
2006-11-03 06:13:00,2.37534,2.37546,2.37534,2.37546,18800000.0
2006-11-03 06:14:00,2.37539,2.37548,2.37529,2.37547,52800000.0
2006-11-03 06:15:00,2.3754,2.37554,2.37534,2.37534,45900000.0
2006-11-03 06:16:00,2.37547,2.37548,2.37531,2.37548,10200000.0
2006-11-03 06:17:00,2.3753,2.3753,2.37515,2.37515,12400000.0
2006-11-03 06:18:00,2.37532,2.37547,2.37532,2.37546,18000000.0
2006-11-03 06:19:00,2.37506,2.3753,2.37504,2.37508,62000000.0
2006-11-03 06:20:00,2.37532,2.37538,2.37532,2.37538,7000000.0
2006-11-03 06:21:00,2.37528,2.37546,2.37517,2.37546,28600000.0
2006-11-03 06:22:00,2.3754,2.37545,2.37516,2.37545,23400000.0
2006-11-03 06:23:00,2.37548,2.37553,2.37524,2.37524,37800000.0
2006-11-03 06:24:00,2.37524,2.37532,2.3751,2.37525,31500000.0
2006-11-03 06:25:00,2.3752,2.37544,2.3752,2.37526,28200000.0
2006-11-03 06:26:00,2.37524,2.3754,2.37524,2.37525,33000000.0
2006-11-03 06:27:00,2.37522,2.37522,2.37478,2.37478,34500000.0
2006-11-03 06:28:00,2.37515,2.37533,2.37509,2.37533,17800000.0
2006-11-03 06:29:00,2.37526,2.37545,2.37522,2.37522,33200000.0
2006-11-03 06:30:00,2.37539,2.3754,2.37512,2.37512,16600000.0
2006-11-03 06:31:00,2.37505,2.37542,2.37505,2.3754,38000000.0
2006-11-03 06:32:00,2.37547,2.37547,2.37513,2.37533,29100000.0
2006-11-03 06:33:00,2.37528,2.37533,2.37523,2.37526,66000000.0
2006-11-03 06:34:00,2.37539,2.37552,2.37538,2.37538,22000000.0
2006-11-03 06:35:00,2.37537,2.37537,2.37526,2.37528,23500000.0
2006-11-03 06:36:00,2.37512,2.3754,2.37512,2.37525,13400000.0
2006-11-03 06:37:00,2.37516,2.37529,2.37498,2.37529,20800000.0
2006-11-03 06:38:00,2.37536,2.37548,2.37524,2.37538,56600000.0
2006-11-03 06:39:00,2.37548,2.37552,2.37526,2.37536,12700000.0
2006-11-03 06:40:00,2.37534,2.37534,2.37507,2.37531,39600000.0
2006-11-03 06:41:00,2.37507,2.37507,2.37486,2.37486,3200000.0
2006-11-03 06:42:00,2.37488,2.37491,2.37483,2.37487,22400000.0
2006-11-03 06:43:00,2.37488,2.37488,2.37472,2.37478,36000000.0
2006-11-03 06:44:00,2.37497,2.37497,2.37464,2.37477,38800000.0
2006-11-03 06:45:00,2.3747,2.37499,2.3747,2.37499,40500000.0
2006-11-03 06:46:00,2.37493,2.37493,2.37463,2.3749,18600000.0
2006-11-03 06:47:00,2.37486,2.37503,2.37486,2.37489,26100000.0
2006-11-03 06:48:00,2.37495,2.37495,2.3749,2.37491,15700000.0
2006-11-03 06:49:00,2.3749,2.3749,2.37471,2.37471,18600000.0
2006-11-03 06:50:00,2.37472,2.37472,2.3747,2.3747,7600000.0
2006-11-03 06:51:00,2.37477,2.3748,2.37457,2.37465,33000000.0
2006-11-03 06:52:00,2.37477,2.37511,2.37477,2.375,40000000.0
2006-11-03 06:53:00,2.37493,2.37493,2.37478,2.37481,29400000.0
2006-11-03 06:54:00,2.37501,2.37524,2.37501,2.37524,23200000.0
2006-11-03 06:55:00,2.37527,2.37529,2.37517,2.37518,19000000.0
2006-11-03 06:56:00,2.37543,2.37564,2.37541,2.37541,19600000.0
2006-11-03 06:57:00,2.37545,2.3755,2.37542,2.3755,12400000.0
2006-11-03 06:58:00,2.37545,2.37565,2.3754,2.37547,31400000.0
2006-11-03 06:59:00,2.37545,2.37563,2.37545,2.37563,10400000.0
2006-11-03 07:00:00,2.37547,2.37555,2.37529,2.37541,22500000.0
2006-11-03 07:01:00,2.37501,2.37546,2.37487,2.37546,25600000.0
2006-11-03 07:02:00,2.3754,2.3756,2.37533,2.3756,20600000.0
2006-11-03 07:03:00,2.37509,2.37538,2.37497,2.37523,24800000.0
2006-11-03 07:04:00,2.37559,2.37566,2.37535,2.37545,31600000.0
2006-11-03 07:05:00,2.37555,2.37555,2.37542,2.37545,20800000.0
2006-11-03 07:06:00,2.3756,2.3756,2.37522,2.37543,18400000.0
2006-11-03 07:07:00,2.37546,2.37568,2.37546,2.37554,37800000.0
2006-11-03 07:08:00,2.37545,2.37557,2.37545,2.37557,8800000.0
2006-11-03 07:09:00,2.37565,2.37565,2.37548,2.37562,13800000.0
2006-11-03 07:10:00,2.37535,2.37558,2.37534,2.37539,25300000.0
2006-11-03 07:11:00,2.37523,2.37523,2.37507,2.37507,6800000.0
2006-11-03 07:12:00,2.37494,2.37519,2.37494,2.37512,25700000.0
2006-11-03 07:13:00,2.37505,2.3751,2.375,2.37508,57100000.0
2006-11-03 07:14:00,2.37499,2.37525,2.37499,2.37509,31100000.0
2006-11-03 07:15:00,2.37525,2.37525,2.37502,2.37505,32500000.0
2006-11-03 07:16:00,2.37507,2.37526,2.37507,2.37526,14400000.0
2006-11-03 07:17:00,2.37502,2.37512,2.37496,2.37496,59600001.0
2006-11-03 07:18:00,2.37498,2.37505,2.37495,2.37502,25600000.0
2006-11-03 07:19:00,2.37499,2.37511,2.37495,2.37502,54600000.0
2006-11-03 07:20:00,2.37502,2.37546,2.37502,2.37529,48700000.0
2006-11-03 07:21:00,2.37542,2.3757,2.37542,2.37555,24700000.0
2006-11-03 07:22:00,2.37527,2.37539,2.37515,2.37528,28300000.0
2006-11-03 07:23:00,2.37542,2.3755,2.37535,2.37535,10000000.0
2006-11-03 07:24:00,2.37557,2.37567,2.37521,2.37567,44000000.0
2006-11-03 07:25:00,2.37572,2.37584,2.37564,2.37564,24200000.0
2006-11-03 07:26:00,2.37546,2.37553,2.37525,2.37546,34300000.0
2006-11-03 07:27:00,2.37556,2.37556,2.37527,2.37527,29800000.0
2006-11-03 07:28:00,2.37525,2.37525,2.37515,2.37517,12000000.0
2006-11-03 07:29:00,2.37534,2.37534,2.37487,2.3752,32600000.0
2006-11-03 07:30:00,2.37522,2.37522,2.37502,2.37502,25000000.0
2006-11-03 07:31:00,2.37497,2.37515,2.37497,2.375,35200000.0
2006-11-03 07:32:00,2.37514,2.37514,2.37502,2.37508,26900000.0
2006-11-03 07:33:00,2.37503,2.37534,2.37503,2.37534,19600000.0
2006-11-03 07:34:00,2.37522,2.37542,2.37509,2.37509,38600000.0
2006-11-03 07:35:00,2.37518,2.37518,2.37505,2.37505,16100000.0
2006-11-03 07:36:00,2.37499,2.37499,2.37499,2.37499,4000000.0
2006-11-03 07:37:00,2.37505,2.37519,2.37505,2.37518,17400000.0
2006-11-03 07:38:00,2.37522,2.37522,2.37489,2.37498,29200000.0
2006-11-03 07:39:00,2.37479,2.37531,2.37479,2.37531,28700000.0
2006-11-03 07:40:00,2.37521,2.3753,2.37517,2.3753,39800000.0
2006-11-03 07:41:00,2.37546,2.37546,2.37544,2.37544,14900000.0
2006-11-03 07:42:00,2.37528,2.37551,2.37519,2.37551,30600000.0
2006-11-03 07:43:00,2.37506,2.37536,2.37483,2.37491,28500000.0
2006-11-03 07:44:00,2.37549,2.37549,2.37525,2.37525,15400000.0
2006-11-03 07:45:00,2.37537,2.37538,2.37526,2.37526,50500000.0
2006-11-03 07:46:00,2.37548,2.37548,2.37522,2.37543,51300000.0
2006-11-03 07:47:00,2.37552,2.37563,2.3754,2.3754,39300000.0
2006-11-03 07:48:00,2.37521,2.37536,2.37521,2.37523,34300000.0
2006-11-03 07:49:00,2.37524,2.37542,2.37524,2.37542,62600000.0
2006-11-03 07:50:00,2.37542,2.37542,2.37524,2.3754,15000000.0
2006-11-03 07:51:00,2.3754,2.3754,2.37521,2.37526,34100000.0
2006-11-03 07:52:00,2.37539,2.37544,2.37519,2.37525,49800000.0
2006-11-03 07:53:00,2.37529,2.37537,2.37526,2.37537,34900001.0
2006-11-03 07:54:00,2.37533,2.37546,2.37523,2.37523,23800000.0
2006-11-03 07:55:00,2.37523,2.37527,2.37481,2.37503,28300000.0
2006-11-03 07:56:00,2.37513,2.37527,2.37512,2.37527,17900000.0
2006-11-03 07:57:00,2.37545,2.37548,2.3753,2.37538,26400000.0
2006-11-03 07:58:00,2.37537,2.3754,2.37522,2.37522,29500000.0
2006-11-03 07:59:00,2.3751,2.3753,2.37507,2.37517,17300000.0
2006-11-03 08:00:00,2.37534,2.37546,2.37524,2.37538,28800000.0
2006-11-03 08:01:00,2.37542,2.37542,2.37517,2.37537,48900000.0
2006-11-03 08:02:00,2.3753,2.37543,2.3753,2.37535,13200000.0
2006-11-03 08:03:00,2.37517,2.37565,2.37515,2.37565,23200000.0
2006-11-03 08:04:00,2.37552,2.37552,2.37529,2.37533,38600000.0
2006-11-03 08:05:00,2.37523,2.37569,2.37523,2.37547,54100000.0
2006-11-03 08:06:00,2.37543,2.37555,2.37542,2.37553,37600000.0
2006-11-03 08:07:00,2.37551,2.37575,2.37536,2.37555,21100000.0
2006-11-03 08:08:00,2.3756,2.3756,2.3756,2.3756,4800000.0
2006-11-03 08:09:00,2.3756,2.3756,2.3755,2.3755,5200000.0
2006-11-03 08:10:00,2.37525,2.37546,2.37516,2.37516,24300000.0
2006-11-03 08:11:00,2.37515,2.3752,2.3751,2.3751,13100000.0
2006-11-03 08:12:00,2.37515,2.37531,2.37515,2.37527,17200000.0
2006-11-03 08:13:00,2.37525,2.37543,2.375,2.37513,18900000.0
2006-11-03 08:14:00,2.37532,2.37532,2.37507,2.37507,25100000.0
2006-11-03 08:15:00,2.37543,2.37543,2.37512,2.37519,17600000.0
2006-11-03 08:16:00,2.37518,2.37538,2.37518,2.37538,19700000.0
2006-11-03 08:17:00,2.37535,2.37554,2.37528,2.37554,43400000.0
2006-11-03 08:18:00,2.3758,2.37581,2.37563,2.37566,21900000.0
2006-11-03 08:19:00,2.37568,2.37576,2.37559,2.37576,14300000.0
2006-11-03 08:20:00,2.3755,2.37559,2.37549,2.37552,30300000.0
2006-11-03 08:21:00,2.37542,2.37561,2.37542,2.37557,25100000.0
2006-11-03 08:22:00,2.37549,2.37573,2.37548,2.37559,28300000.0
2006-11-03 08:23:00,2.37565,2.37565,2.37562,2.37562,18200000.0
2006-11-03 08:24:00,2.37553,2.37557,2.37536,2.37541,44200000.0
2006-11-03 08:25:00,2.37541,2.37559,2.3753,2.37552,33100000.0
2006-11-03 08:26:00,2.37553,2.37553,2.3752,2.37534,29300000.0
2006-11-03 08:27:00,2.37535,2.37546,2.37528,2.37535,33400000.0
2006-11-03 08:28:00,2.37537,2.37547,2.37516,2.37529,31200000.0
2006-11-03 08:29:00,2.37536,2.37565,2.37531,2.37565,22800000.0
2006-11-03 08:30:00,2.37556,2.3757,2.37533,2.37545,63699998.0
2006-11-03 08:31:00,2.37554,2.37562,2.37539,2.37544,66600000.0
2006-11-03 08:32:00,2.37562,2.37576,2.37543,2.37563,24000000.0
2006-11-03 08:33:00,2.37573,2.37573,2.37522,2.37522,18400000.0
2006-11-03 08:34:00,2.37534,2.37575,2.37534,2.37569,49600000.0
2006-11-03 08:35:00,2.37571,2.37576,2.37565,2.37565,31300000.0
2006-11-03 08:36:00,2.37563,2.37564,2.37538,2.37564,30100000.0
2006-11-03 08:37:00,2.37565,2.37575,2.37555,2.37572,32600000.0
2006-11-03 08:38:00,2.37575,2.37575,2.37564,2.37565,11900000.0
2006-11-03 08:39:00,2.37549,2.37549,2.37511,2.3752,20800000.0
2006-11-03 08:40:00,2.3753,2.37564,2.3753,2.3756,28600000.0
2006-11-03 08:41:00,2.37548,2.37566,2.37533,2.3755,26500000.0
2006-11-03 08:42:00,2.3754,2.37567,2.3754,2.37565,39300000.0
2006-11-03 08:43:00,2.3756,2.37563,2.37538,2.37538,14000000.0
2006-11-03 08:44:00,2.37538,2.37569,2.37538,2.37558,14000000.0
2006-11-03 08:45:00,2.37556,2.37556,2.37518,2.37548,28000000.0
2006-11-03 08:46:00,2.37546,2.3756,2.3753,2.3753,22000000.0
2006-11-03 08:47:00,2.37533,2.37555,2.37533,2.37545,52600000.0
2006-11-03 08:48:00,2.37534,2.37554,2.37527,2.37549,40500000.0
2006-11-03 08:49:00,2.37562,2.37565,2.37557,2.37562,23700000.0
2006-11-03 08:50:00,2.37496,2.37564,2.37496,2.37548,42000000.0
2006-11-03 08:51:00,2.37557,2.37565,2.37539,2.37548,29200000.0
2006-11-03 08:52:00,2.37565,2.37584,2.37563,2.3757,24000000.0
2006-11-03 08:53:00,2.37563,2.37588,2.37563,2.37577,35800000.0
2006-11-03 08:54:00,2.37572,2.37579,2.37565,2.37579,23500000.0
2006-11-03 08:55:00,2.376,2.37608,2.376,2.37602,28500000.0
2006-11-03 08:56:00,2.37592,2.37612,2.37592,2.376,30100000.0
2006-11-03 08:57:00,2.37596,2.37605,2.37574,2.37584,48500000.0
2006-11-03 08:58:00,2.37582,2.37598,2.37542,2.37598,46600000.0
2006-11-03 08:59:00,2.37591,2.37591,2.37562,2.37582,40100000.0
2006-11-03 09:00:00,2.37584,2.37602,2.37576,2.37587,20500000.0
2006-11-03 09:01:00,2.37567,2.37592,2.37547,2.37561,59800000.0
2006-11-03 09:02:00,2.37556,2.37562,2.3753,2.3753,30500000.0
2006-11-03 09:03:00,2.37521,2.37542,2.37521,2.37535,47000000.0
2006-11-03 09:04:00,2.37539,2.37539,2.37525,2.37532,31400000.0
2006-11-03 09:05:00,2.3752,2.37532,2.37519,2.37524,32300000.0
2006-11-03 09:06:00,2.37524,2.3753,2.37509,2.37509,30900000.0
2006-11-03 09:07:00,2.37515,2.37537,2.37513,2.37537,23300000.0
2006-11-03 09:08:00,2.37544,2.37544,2.37525,2.37525,28200000.0
2006-11-03 09:09:00,2.37508,2.37512,2.37495,2.37505,32600000.0
2006-11-03 09:10:00,2.37514,2.37518,2.37514,2.37518,7200000.0
2006-11-03 09:11:00,2.37529,2.37554,2.37529,2.37538,23500000.0
2006-11-03 09:12:00,2.37537,2.37568,2.37537,2.37544,18700000.0
2006-11-03 09:13:00,2.37548,2.3757,2.37548,2.37567,23000000.0
2006-11-03 09:14:00,2.37576,2.37582,2.37571,2.37571,10700000.0
2006-11-03 09:15:00,2.37564,2.37566,2.37538,2.37566,31400000.0
2006-11-03 09:16:00,2.37538,2.37538,2.37517,2.37517,4600000.0
2006-11-03 09:17:00,2.37482,2.37506,2.37482,2.37488,19900000.0
2006-11-03 09:18:00,2.37475,2.37493,2.37449,2.37449,15800000.0
2006-11-03 09:19:00,2.37442,2.37469,2.37424,2.37424,23600000.0
2006-11-03 09:20:00,2.37439,2.37449,2.3743,2.3743,28700000.0
2006-11-03 09:21:00,2.37459,2.37465,2.37442,2.37442,14800000.0
2006-11-03 09:22:00,2.37455,2.37471,2.37446,2.37471,39600000.0
2006-11-03 09:23:00,2.37475,2.37492,2.37459,2.37492,33200000.0
2006-11-03 09:24:00,2.3748,2.37494,2.37479,2.37479,44400000.0
2006-11-03 09:25:00,2.37463,2.37486,2.37463,2.37485,17700000.0
2006-11-03 09:26:00,2.37507,2.37511,2.37488,2.37492,20900000.0
2006-11-03 09:27:00,2.37512,2.37512,2.37475,2.37486,53299999.0
2006-11-03 09:28:00,2.37494,2.37494,2.37456,2.37475,38800000.0
2006-11-03 09:29:00,2.37461,2.37469,2.37454,2.37467,36400000.0
2006-11-03 09:30:00,2.37457,2.37479,2.37455,2.37479,22200000.0
2006-11-03 09:31:00,2.37477,2.37477,2.37464,2.37466,36000000.0
2006-11-03 09:32:00,2.37464,2.37464,2.37432,2.37443,45600000.0
2006-11-03 09:33:00,2.37467,2.37469,2.37418,2.37425,50500000.0
2006-11-03 09:34:00,2.37409,2.37444,2.37404,2.37443,52000000.0
2006-11-03 09:35:00,2.37426,2.37466,2.37416,2.37463,52000000.0
2006-11-03 09:36:00,2.37471,2.37481,2.37456,2.37472,53700000.0
2006-11-03 09:37:00,2.37477,2.37477,2.37451,2.37455,37200000.0
2006-11-03 09:38:00,2.37451,2.37454,2.37426,2.37454,21700000.0
2006-11-03 09:39:00,2.37444,2.37448,2.37409,2.37435,65600001.0
2006-11-03 09:40:00,2.37441,2.37447,2.37427,2.37438,27300000.0
2006-11-03 09:41:00,2.37442,2.37458,2.37426,2.37457,38400000.0
2006-11-03 09:42:00,2.37453,2.3746,2.37401,2.37422,34300000.0
2006-11-03 09:43:00,2.37398,2.37445,2.37395,2.37445,34900000.0
2006-11-03 09:44:00,2.37444,2.37458,2.37431,2.37454,21300000.0
2006-11-03 09:45:00,2.37447,2.37479,2.37445,2.37471,35000000.0
2006-11-03 09:46:00,2.37478,2.37581,2.37478,2.37579,18800000.0
2006-11-03 09:47:00,2.37583,2.37598,2.37583,2.3759,56599998.0
2006-11-03 09:48:00,2.37599,2.37617,2.37599,2.3761,32800000.0
2006-11-03 09:49:00,2.37611,2.37616,2.37587,2.37607,35500001.0
2006-11-03 09:50:00,2.37627,2.37638,2.37607,2.37636,21700000.0
2006-11-03 09:51:00,2.37654,2.37654,2.37637,2.37637,35500000.0
2006-11-03 09:52:00,2.37627,2.3767,2.37625,2.37657,47400000.0
2006-11-03 09:53:00,2.3762,2.3762,2.37578,2.37582,19900000.0
2006-11-03 09:54:00,2.37578,2.37593,2.37567,2.37593,22400000.0
2006-11-03 09:55:00,2.37587,2.37606,2.37576,2.37603,40000000.0
2006-11-03 09:56:00,2.3762,2.37632,2.37614,2.37614,22000000.0
2006-11-03 09:57:00,2.37604,2.37605,2.37592,2.37605,46100000.0
2006-11-03 09:58:00,2.37618,2.37618,2.37599,2.37609,31700000.0
2006-11-03 09:59:00,2.3763,2.37632,2.37611,2.37611,14500000.0
2006-11-03 10:00:00,2.37568,2.37598,2.37568,2.37575,29800000.0
2006-11-03 10:01:00,2.37586,2.37594,2.37568,2.37594,26500000.0
2006-11-03 10:02:00,2.37627,2.37631,2.37612,2.37627,41500000.0
2006-11-03 10:03:00,2.37608,2.37621,2.37597,2.37606,27800000.0
2006-11-03 10:04:00,2.37605,2.37608,2.37586,2.37604,61400000.0
2006-11-03 10:05:00,2.37607,2.37616,2.37606,2.37615,33100000.0
2006-11-03 10:06:00,2.37612,2.37615,2.37605,2.37611,29200000.0
2006-11-03 10:07:00,2.37634,2.37643,2.37614,2.37631,24900000.0
2006-11-03 10:08:00,2.37641,2.37657,2.37622,2.3763,47600000.0
2006-11-03 10:09:00,2.37625,2.37625,2.3754,2.3754,29800000.0
2006-11-03 10:10:00,2.37543,2.3757,2.37535,2.3757,42700000.0
2006-11-03 10:11:00,2.37544,2.3755,2.37528,2.37538,28000000.0
2006-11-03 10:12:00,2.37523,2.37542,2.3752,2.37525,42000000.0
2006-11-03 10:13:00,2.37524,2.37551,2.37524,2.37544,16000000.0
2006-11-03 10:14:00,2.37536,2.37536,2.37502,2.37517,37200000.0
2006-11-03 10:15:00,2.37531,2.37563,2.37515,2.37563,29700000.0
2006-11-03 10:16:00,2.37576,2.37598,2.37554,2.37598,52700001.0
2006-11-03 10:17:00,2.37603,2.37642,2.37584,2.37642,63900000.0
2006-11-03 10:18:00,2.37611,2.37642,2.37611,2.37642,30700000.0
2006-11-03 10:19:00,2.37619,2.37631,2.37599,2.37616,49900000.0
2006-11-03 10:20:00,2.37631,2.37642,2.37604,2.37616,29800000.0
2006-11-03 10:21:00,2.37592,2.37595,2.37592,2.37595,11200000.0
2006-11-03 10:22:00,2.37576,2.37595,2.37572,2.37579,45800000.0
2006-11-03 10:23:00,2.37565,2.37573,2.3755,2.37573,40300000.0
2006-11-03 10:24:00,2.37572,2.37575,2.3756,2.37575,27600000.0
2006-11-03 10:25:00,2.37562,2.3757,2.37546,2.37565,61300001.0
2006-11-03 10:26:00,2.3758,2.37587,2.37575,2.37587,23000000.0
2006-11-03 10:27:00,2.3758,2.37588,2.37566,2.37566,55100000.0
2006-11-03 10:28:00,2.37561,2.37586,2.37561,2.37586,50200000.0
2006-11-03 10:29:00,2.37589,2.3761,2.37572,2.3761,28800000.0
2006-11-03 10:30:00,2.37605,2.3761,2.37592,2.37609,18200000.0
2006-11-03 10:31:00,2.37611,2.37628,2.37611,2.37628,15900000.0
2006-11-03 10:32:00,2.376,2.37624,2.37599,2.37613,32300000.0
2006-11-03 10:33:00,2.37621,2.37621,2.37605,2.37607,33900000.0
2006-11-03 10:34:00,2.37611,2.37624,2.37611,2.3762,37700000.0
2006-11-03 10:35:00,2.37618,2.37618,2.37599,2.37608,17100000.0
2006-11-03 10:36:00,2.37613,2.37613,2.3758,2.3758,28700000.0
2006-11-03 10:37:00,2.37602,2.37609,2.37583,2.37584,31500000.0
2006-11-03 10:38:00,2.37602,2.37622,2.37595,2.37611,18800000.0
2006-11-03 10:39:00,2.376,2.37625,2.37597,2.37625,31700000.0
2006-11-03 10:40:00,2.37628,2.37628,2.37608,2.37613,28200000.0
2006-11-03 10:41:00,2.37618,2.37632,2.37609,2.37623,31600000.0
2006-11-03 10:42:00,2.37607,2.3761,2.376,2.37603,15100000.0
2006-11-03 10:43:00,2.37595,2.37618,2.37585,2.37596,18400000.0
2006-11-03 10:44:00,2.37578,2.37592,2.37577,2.3758,35900000.0
2006-11-03 10:45:00,2.37584,2.3759,2.37574,2.37575,18100000.0
2006-11-03 10:46:00,2.37581,2.37599,2.37573,2.37599,36300000.0
2006-11-03 10:47:00,2.37594,2.37594,2.37572,2.37592,23400000.0
2006-11-03 10:48:00,2.37608,2.37685,2.37608,2.37679,41000000.0
2006-11-03 10:49:00,2.37674,2.37687,2.37663,2.37687,33800000.0
2006-11-03 10:50:00,2.37684,2.37693,2.37649,2.37659,58800000.0
2006-11-03 10:51:00,2.37661,2.37668,2.37638,2.37655,35900000.0
2006-11-03 10:52:00,2.3767,2.37681,2.37645,2.37645,35600000.0
2006-11-03 10:53:00,2.37641,2.3766,2.37633,2.37647,46400000.0
2006-11-03 10:54:00,2.37636,2.37673,2.37636,2.37669,31400000.0
2006-11-03 10:55:00,2.37671,2.37711,2.37655,2.37711,69500001.0
2006-11-03 10:56:00,2.37717,2.37739,2.37706,2.37715,43400000.0
2006-11-03 10:57:00,2.3771,2.37739,2.3771,2.37729,35600000.0
2006-11-03 10:58:00,2.37733,2.37733,2.37698,2.37705,39800000.0
2006-11-03 10:59:00,2.37702,2.37715,2.37699,2.37712,43300000.0
2006-11-03 11:00:00,2.37708,2.37714,2.37698,2.37711,30700000.0
2006-11-03 11:01:00,2.37685,2.37711,2.37685,2.37708,30100000.0
2006-11-03 11:02:00,2.37708,2.37712,2.37687,2.37702,45800000.0
2006-11-03 11:03:00,2.37681,2.37681,2.37669,2.37669,15100000.0
2006-11-03 11:04:00,2.37667,2.37673,2.3766,2.37663,31200000.0
2006-11-03 11:05:00,2.37665,2.37692,2.37661,2.37662,58000000.0
2006-11-03 11:06:00,2.37695,2.37695,2.3767,2.37685,32700000.0
2006-11-03 11:07:00,2.37666,2.37687,2.37666,2.3768,41200000.0
2006-11-03 11:08:00,2.37682,2.37705,2.37678,2.37678,22000000.0
2006-11-03 11:09:00,2.37663,2.37679,2.37647,2.37673,38900000.0
2006-11-03 11:10:00,2.37677,2.37692,2.37677,2.37677,51300000.0
2006-11-03 11:11:00,2.37677,2.37677,2.37652,2.37666,27500000.0
2006-11-03 11:12:00,2.3766,2.3766,2.37655,2.37655,11200000.0
2006-11-03 11:13:00,2.37651,2.37666,2.37651,2.37653,41500000.0
2006-11-03 11:14:00,2.3767,2.37691,2.37669,2.37674,61800000.0
2006-11-03 11:15:00,2.37674,2.3769,2.37667,2.3769,22100000.0
2006-11-03 11:16:00,2.37664,2.37682,2.3766,2.37663,28400000.0
2006-11-03 11:17:00,2.37659,2.37659,2.37641,2.37653,18200000.0
2006-11-03 11:18:00,2.3767,2.37685,2.37668,2.37685,27500000.0
2006-11-03 11:19:00,2.37681,2.37694,2.37681,2.37694,16200000.0
2006-11-03 11:20:00,2.37695,2.37701,2.37681,2.37701,70100000.0
2006-11-03 11:21:00,2.37682,2.37683,2.37657,2.3767,43900000.0
2006-11-03 11:22:00,2.37653,2.37681,2.37653,2.37663,52500000.0
2006-11-03 11:23:00,2.37663,2.37663,2.37647,2.37652,47600000.0
2006-11-03 11:24:00,2.37686,2.37696,2.37675,2.37687,29700000.0
2006-11-03 11:25:00,2.37696,2.37706,2.3769,2.3769,29600000.0
2006-11-03 11:26:00,2.37697,2.37705,2.37697,2.37699,15300000.0
2006-11-03 11:27:00,2.37693,2.37719,2.37691,2.37707,36000000.0
2006-11-03 11:28:00,2.37696,2.37709,2.37683,2.37709,57600000.0
2006-11-03 11:29:00,2.3771,2.37712,2.37691,2.37691,32600000.0
2006-11-03 11:30:00,2.37704,2.37841,2.37704,2.37841,19600000.0
2006-11-03 11:31:00,2.37816,2.3785,2.378,2.3785,34700000.0
2006-11-03 11:32:00,2.37849,2.37871,2.37834,2.37866,50500000.0
2006-11-03 11:33:00,2.37857,2.37865,2.37846,2.37846,38700000.0
2006-11-03 11:34:00,2.37838,2.37849,2.3783,2.3784,100900000.0
2006-11-03 11:35:00,2.37845,2.37867,2.37822,2.37838,24200000.0
2006-11-03 11:36:00,2.37866,2.37935,2.37866,2.3791,37200000.0
2006-11-03 11:37:00,2.37892,2.37892,2.37839,2.37859,25200000.0
2006-11-03 11:38:00,2.37848,2.37859,2.3782,2.37838,55000000.0
2006-11-03 11:39:00,2.37844,2.37856,2.3782,2.37841,63000000.0
2006-11-03 11:40:00,2.37813,2.3785,2.37813,2.3785,27200000.0
2006-11-03 11:41:00,2.37827,2.37844,2.37827,2.37836,36000000.0
2006-11-03 11:42:00,2.37831,2.37848,2.37822,2.37848,41900000.0
2006-11-03 11:43:00,2.37834,2.37857,2.37832,2.37832,41900000.0
2006-11-03 11:44:00,2.37852,2.37877,2.37852,2.37875,21900000.0
2006-11-03 11:45:00,2.37881,2.37881,2.37837,2.3784,31100000.0
2006-11-03 11:46:00,2.3781,2.3781,2.37731,2.37731,34000000.0
2006-11-03 11:47:00,2.37749,2.37771,2.37743,2.37771,34800000.0
2006-11-03 11:48:00,2.37774,2.37802,2.37768,2.37768,42200000.0
2006-11-03 11:49:00,2.37753,2.37757,2.37725,2.37746,37100000.0
2006-11-03 11:50:00,2.37746,2.37752,2.3772,2.3772,23700000.0
2006-11-03 11:51:00,2.37738,2.37743,2.37713,2.37743,51500000.0
2006-11-03 11:52:00,2.3774,2.37747,2.37731,2.37745,37600000.0
2006-11-03 11:53:00,2.37738,2.37774,2.37738,2.37769,26700000.0
2006-11-03 11:54:00,2.37761,2.37762,2.37734,2.37762,47200000.0
2006-11-03 11:55:00,2.37761,2.37761,2.37735,2.37736,43000000.0
2006-11-03 11:56:00,2.37743,2.37763,2.37742,2.37744,35100000.0
2006-11-03 11:57:00,2.37748,2.37768,2.37737,2.37756,44700000.0
2006-11-03 11:58:00,2.3776,2.37765,2.3775,2.3775,40200000.0
2006-11-03 11:59:00,2.37745,2.37745,2.37718,2.37734,39600000.0
2006-11-03 12:00:00,2.37741,2.37749,2.37734,2.37734,30900000.0
2006-11-03 12:01:00,2.37742,2.37757,2.37742,2.37755,48700000.0
2006-11-03 12:02:00,2.37749,2.37769,2.37748,2.37748,40400000.0
2006-11-03 12:03:00,2.37757,2.37786,2.37757,2.37786,25100000.0
2006-11-03 12:04:00,2.37792,2.37803,2.37778,2.37778,34400000.0
2006-11-03 12:05:00,2.37798,2.37817,2.37798,2.37798,48200001.0
2006-11-03 12:06:00,2.37821,2.37825,2.37793,2.37816,27800000.0
2006-11-03 12:07:00,2.37813,2.37832,2.37801,2.37805,47300000.0
2006-11-03 12:08:00,2.37811,2.37841,2.37811,2.37841,28500000.0
2006-11-03 12:09:00,2.37828,2.37828,2.37798,2.37798,35800000.0
2006-11-03 12:10:00,2.37789,2.37807,2.3778,2.37799,20600000.0
2006-11-03 12:11:00,2.37809,2.37813,2.37799,2.37801,71300000.0
2006-11-03 12:12:00,2.37815,2.37835,2.37799,2.37809,28600000.0
2006-11-03 12:13:00,2.37804,2.37828,2.37804,2.37828,38900000.0
2006-11-03 12:14:00,2.37842,2.3785,2.37833,2.37838,32800000.0
2006-11-03 12:15:00,2.37833,2.37894,2.37833,2.37872,30400000.0
2006-11-03 12:16:00,2.37862,2.37889,2.37862,2.37883,56399999.0
2006-11-03 12:17:00,2.37895,2.37901,2.37878,2.37887,30600000.0
2006-11-03 12:18:00,2.379,2.37902,2.37865,2.37888,36200000.0
2006-11-03 12:19:00,2.37892,2.37923,2.37888,2.37915,31800000.0
2006-11-03 12:20:00,2.37911,2.37911,2.37886,2.37898,29100000.0
2006-11-03 12:21:00,2.37884,2.37906,2.3788,2.37906,25100000.0
2006-11-03 12:22:00,2.37916,2.37927,2.37904,2.37919,29800000.0
2006-11-03 12:23:00,2.37915,2.37915,2.3788,2.3791,60500000.0
2006-11-03 12:24:00,2.37912,2.37912,2.37901,2.37903,25400000.0
2006-11-03 12:25:00,2.37918,2.37918,2.37878,2.3788,49300000.0
2006-11-03 12:26:00,2.37879,2.37905,2.37879,2.37895,35200000.0
2006-11-03 12:27:00,2.37901,2.3793,2.37901,2.37922,54000000.0
2006-11-03 12:28:00,2.37916,2.37945,2.37916,2.37937,45600000.0
2006-11-03 12:29:00,2.37925,2.37969,2.37925,2.37955,54200000.0
2006-11-03 12:30:00,2.37969,2.37975,2.37944,2.37944,33400000.0
2006-11-03 12:31:00,2.37943,2.37975,2.37943,2.37971,25300000.0
2006-11-03 12:32:00,2.37974,2.38002,2.37973,2.38002,26300000.0
2006-11-03 12:33:00,2.37994,2.38014,2.37977,2.37989,28300000.0
2006-11-03 12:34:00,2.38004,2.38036,2.37994,2.38,36200000.0
2006-11-03 12:35:00,2.38002,2.38002,2.3797,2.3797,20400000.0
2006-11-03 12:36:00,2.37973,2.37983,2.37963,2.37978,25100000.0
2006-11-03 12:37:00,2.37997,2.38014,2.37991,2.38005,42600000.0
2006-11-03 12:38:00,2.3799,2.38011,2.3799,2.38011,31800000.0
2006-11-03 12:39:00,2.38022,2.38022,2.37996,2.38003,24200000.0
2006-11-03 12:40:00,2.37983,2.37997,2.37967,2.3798,41200000.0
2006-11-03 12:41:00,2.37976,2.3799,2.37956,2.3799,38700000.0
2006-11-03 12:42:00,2.37986,2.37988,2.37971,2.37977,52300000.0
2006-11-03 12:43:00,2.37968,2.37989,2.37968,2.37968,9300000.0
2006-11-03 12:44:00,2.37958,2.37971,2.37937,2.37947,49200000.0
2006-11-03 12:45:00,2.37935,2.37935,2.37888,2.37908,55600000.0
2006-11-03 12:46:00,2.37886,2.37904,2.37875,2.37887,20400000.0
2006-11-03 12:47:00,2.37876,2.37876,2.37772,2.37772,32800000.0
2006-11-03 12:48:00,2.37748,2.3776,2.37679,2.37679,32900000.0
2006-11-03 12:49:00,2.37692,2.37749,2.37692,2.37749,32900000.0
2006-11-03 12:50:00,2.37757,2.37757,2.37716,2.37731,33800000.0
2006-11-03 12:51:00,2.37716,2.37732,2.37699,2.37718,16400000.0
2006-11-03 12:52:00,2.3773,2.3773,2.377,2.377,16000000.0
2006-11-03 12:53:00,2.37739,2.37739,2.3771,2.3773,36700000.0
2006-11-03 12:54:00,2.37724,2.37743,2.37723,2.37739,28400000.0
2006-11-03 12:55:00,2.37743,2.37749,2.37731,2.37742,37500000.0
2006-11-03 12:56:00,2.37745,2.37762,2.37728,2.37734,30200000.0
2006-11-03 12:57:00,2.37752,2.37756,2.37736,2.37736,26000000.0
2006-11-03 12:58:00,2.37744,2.37753,2.37734,2.37734,38200000.0
2006-11-03 12:59:00,2.37743,2.3776,2.37733,2.37752,50200000.0
2006-11-03 13:00:00,2.37727,2.37731,2.37688,2.37688,43100000.0
2006-11-03 13:01:00,2.377,2.37719,2.37666,2.37666,40300000.0
2006-11-03 13:02:00,2.37651,2.37678,2.3764,2.37678,40200000.0
2006-11-03 13:03:00,2.37671,2.37695,2.37671,2.37671,23000000.0
2006-11-03 13:04:00,2.37675,2.37683,2.37667,2.37667,20600000.0
2006-11-03 13:05:00,2.3767,2.37694,2.37665,2.3769,26700000.0
2006-11-03 13:06:00,2.37673,2.37676,2.37664,2.37664,14900000.0
2006-11-03 13:07:00,2.37672,2.37674,2.37628,2.37642,48900000.0
2006-11-03 13:08:00,2.37644,2.37669,2.37637,2.3766,19600000.0
2006-11-03 13:09:00,2.37653,2.37675,2.3765,2.37675,39900000.0
2006-11-03 13:10:00,2.37674,2.37691,2.37662,2.37682,49900000.0
2006-11-03 13:11:00,2.37685,2.37685,2.37668,2.37673,32500000.0
2006-11-03 13:12:00,2.37656,2.37664,2.37631,2.37653,34900000.0
2006-11-03 13:13:00,2.37664,2.37671,2.37643,2.37645,41000000.0
2006-11-03 13:14:00,2.37642,2.37672,2.37642,2.37659,48000000.0
2006-11-03 13:15:00,2.37664,2.37707,2.37635,2.37707,43400000.0
2006-11-03 13:16:00,2.37701,2.37731,2.37695,2.37695,32400000.0
2006-11-03 13:17:00,2.37686,2.37715,2.37677,2.377,27100000.0
2006-11-03 13:18:00,2.37696,2.37702,2.37671,2.37671,32700000.0
2006-11-03 13:19:00,2.3768,2.37697,2.3768,2.3769,22400000.0
2006-11-03 13:20:00,2.3769,2.37692,2.37678,2.37685,50800000.0
2006-11-03 13:21:00,2.37691,2.37699,2.37671,2.37676,28800000.0
2006-11-03 13:22:00,2.37675,2.37681,2.37619,2.37623,31300000.0
2006-11-03 13:23:00,2.37617,2.37643,2.37613,2.37642,28000000.0
2006-11-03 13:24:00,2.37618,2.37636,2.37615,2.37617,39700000.0
2006-11-03 13:25:00,2.37625,2.37643,2.37625,2.37643,16500000.0
2006-11-03 13:26:00,2.37638,2.37652,2.37627,2.37652,35800000.0
2006-11-03 13:27:00,2.37632,2.37646,2.3763,2.37643,31300000.0
2006-11-03 13:28:00,2.37635,2.37635,2.37611,2.37612,40700000.0
2006-11-03 13:29:00,2.37611,2.3764,2.37611,2.3764,42800000.0
2006-11-03 13:30:00,2.37637,2.37663,2.37637,2.37661,37100000.0
2006-11-03 13:31:00,2.37631,2.37648,2.37621,2.37648,46600000.0
2006-11-03 13:32:00,2.37648,2.37648,2.3763,2.37633,35600000.0
2006-11-03 13:33:00,2.37628,2.37644,2.37626,2.3764,40900000.0
2006-11-03 13:34:00,2.37641,2.37669,2.37641,2.37654,42400000.0
2006-11-03 13:35:00,2.37666,2.37692,2.37666,2.37683,44100000.0
2006-11-03 13:36:00,2.37687,2.37734,2.37687,2.37734,43100000.0
2006-11-03 13:37:00,2.3771,2.37728,2.37704,2.37728,23600000.0
2006-11-03 13:38:00,2.37751,2.37754,2.3773,2.37741,41900000.0
2006-11-03 13:39:00,2.37731,2.37734,2.37699,2.37722,60000000.0
2006-11-03 13:40:00,2.37714,2.37737,2.37712,2.37735,19800000.0
2006-11-03 13:41:00,2.37725,2.37732,2.37695,2.37695,66300000.0
2006-11-03 13:42:00,2.37695,2.3772,2.3769,2.3772,23600000.0
2006-11-03 13:43:00,2.37705,2.37718,2.37699,2.37703,37200000.0
2006-11-03 13:44:00,2.37713,2.37716,2.37692,2.37695,34800000.0
2006-11-03 13:45:00,2.37704,2.37709,2.37696,2.37696,22600000.0
2006-11-03 13:46:00,2.37705,2.37707,2.37689,2.37707,65300001.0
2006-11-03 13:47:00,2.37714,2.37735,2.377,2.37735,26200000.0
2006-11-03 13:48:00,2.37737,2.37741,2.37724,2.37725,28900000.0
2006-11-03 13:49:00,2.3774,2.37745,2.37733,2.37733,39400000.0
2006-11-03 13:50:00,2.37728,2.37733,2.37717,2.37721,39900001.0
2006-11-03 13:51:00,2.37699,2.37699,2.37685,2.37685,22500000.0
2006-11-03 13:52:00,2.37708,2.37714,2.37686,2.37707,56400000.0
2006-11-03 13:53:00,2.37703,2.37722,2.37696,2.37718,31500000.0
2006-11-03 13:54:00,2.37705,2.37705,2.37681,2.37693,25800000.0
2006-11-03 13:55:00,2.37699,2.377,2.37687,2.377,29100000.0
2006-11-03 13:56:00,2.3769,2.37714,2.37688,2.37709,24200000.0
2006-11-03 13:57:00,2.37705,2.37713,2.37677,2.37713,43400000.0
2006-11-03 13:58:00,2.37705,2.37768,2.37705,2.37768,50100000.0
2006-11-03 13:59:00,2.37773,2.3786,2.37763,2.37854,43500000.0
2006-11-03 14:00:00,2.37833,2.37851,2.37814,2.37833,35100000.0
2006-11-03 14:01:00,2.37812,2.3783,2.37801,2.3783,40899999.0
2006-11-03 14:02:00,2.37793,2.37837,2.37793,2.37815,16500000.0
2006-11-03 14:03:00,2.37812,2.37821,2.37792,2.37792,43900000.0
2006-11-03 14:04:00,2.37784,2.37799,2.37784,2.37799,34900000.0
2006-11-03 14:05:00,2.37786,2.37793,2.37779,2.37789,12600000.0
2006-11-03 14:06:00,2.37791,2.37801,2.3778,2.37786,26400000.0
2006-11-03 14:07:00,2.37789,2.37803,2.37785,2.37802,22600000.0
2006-11-03 14:08:00,2.37803,2.37836,2.37803,2.37807,56899999.0
2006-11-03 14:09:00,2.3781,2.37827,2.37802,2.37826,28900000.0
2006-11-03 14:10:00,2.37818,2.37818,2.37794,2.37807,61300000.0
2006-11-03 14:11:00,2.3781,2.37815,2.37784,2.37784,35300000.0
2006-11-03 14:12:00,2.37805,2.37818,2.37785,2.37818,24800000.0
2006-11-03 14:13:00,2.37819,2.37854,2.37814,2.37824,35400000.0
2006-11-03 14:14:00,2.37838,2.37838,2.37799,2.37815,37100000.0
2006-11-03 14:15:00,2.37803,2.37824,2.37803,2.37824,33000000.0
2006-11-03 14:16:00,2.37817,2.37833,2.37817,2.37823,20600000.0
2006-11-03 14:17:00,2.37812,2.37829,2.37812,2.37819,21400000.0
2006-11-03 14:18:00,2.37832,2.37838,2.37824,2.37824,21400000.0
2006-11-03 14:19:00,2.37835,2.37856,2.37825,2.37835,32300000.0
2006-11-03 14:20:00,2.37845,2.37853,2.37832,2.37843,33400000.0
2006-11-03 14:21:00,2.37827,2.37827,2.37776,2.37776,29500000.0
2006-11-03 14:22:00,2.37808,2.37814,2.37777,2.37814,32200000.0
2006-11-03 14:23:00,2.3782,2.37838,2.37793,2.37798,54800000.0
2006-11-03 14:24:00,2.37767,2.37822,2.37767,2.37796,26900000.0
2006-11-03 14:25:00,2.37782,2.37806,2.37782,2.3779,24700000.0
2006-11-03 14:26:00,2.37779,2.378,2.37777,2.378,45300000.0
2006-11-03 14:27:00,2.37799,2.37818,2.37782,2.37818,29800000.0
2006-11-03 14:28:00,2.37805,2.37812,2.37799,2.37799,22000000.0
2006-11-03 14:29:00,2.37811,2.37825,2.37811,2.37814,25600000.0
2006-11-03 14:30:00,2.37819,2.37838,2.37805,2.37812,58500000.0
2006-11-03 14:31:00,2.37823,2.37849,2.37817,2.37849,30100000.0
2006-11-03 14:32:00,2.37844,2.37867,2.37844,2.37849,31600000.0
2006-11-03 14:33:00,2.37855,2.37859,2.3784,2.37845,26000000.0
2006-11-03 14:34:00,2.37846,2.37865,2.37834,2.37865,18600000.0
2006-11-03 14:35:00,2.37854,2.37865,2.3784,2.3784,43200000.0
2006-11-03 14:36:00,2.37829,2.3786,2.37829,2.3786,48600000.0
2006-11-03 14:37:00,2.37858,2.37863,2.37852,2.37852,27300001.0
2006-11-03 14:38:00,2.37869,2.37888,2.3785,2.37874,34500000.0
2006-11-03 14:39:00,2.37876,2.37906,2.37876,2.37882,35200000.0
2006-11-03 14:40:00,2.37888,2.37898,2.37875,2.37898,40400000.0
2006-11-03 14:41:00,2.37887,2.37902,2.3788,2.37895,24600000.0
2006-11-03 14:42:00,2.379,2.37915,2.37879,2.37915,38300000.0
2006-11-03 14:43:00,2.37906,2.37917,2.37866,2.37917,50200000.0
2006-11-03 14:44:00,2.37923,2.37923,2.37898,2.37902,8400000.0
2006-11-03 14:45:00,2.37899,2.37901,2.37846,2.37859,35300000.0
2006-11-03 14:46:00,2.3786,2.3787,2.37838,2.37838,26600000.0
2006-11-03 14:47:00,2.37874,2.37893,2.37852,2.37864,24300000.0
2006-11-03 14:48:00,2.37853,2.37891,2.37853,2.37876,16800000.0
2006-11-03 14:49:00,2.37864,2.37877,2.37858,2.37877,23100000.0
2006-11-03 14:50:00,2.37869,2.37883,2.37869,2.37883,30000000.0
2006-11-03 14:51:00,2.37889,2.37896,2.37837,2.37837,33100000.0
2006-11-03 14:52:00,2.37847,2.37874,2.37847,2.37871,54300000.0
2006-11-03 14:53:00,2.37866,2.37922,2.37866,2.37922,42500000.0
2006-11-03 14:54:00,2.37915,2.37935,2.3791,2.37925,30600000.0
2006-11-03 14:55:00,2.37922,2.3795,2.37922,2.37935,26300000.0
2006-11-03 14:56:00,2.37949,2.37949,2.37917,2.37941,52600000.0
2006-11-03 14:57:00,2.37927,2.37927,2.37891,2.3792,29900000.0
2006-11-03 14:58:00,2.37929,2.37929,2.37895,2.37895,41400000.0
2006-11-03 14:59:00,2.37879,2.37911,2.37871,2.37911,31600000.0
2006-11-03 15:00:00,2.37912,2.37925,2.37906,2.37906,46200000.0
2006-11-03 15:01:00,2.37905,2.37916,2.37903,2.37912,35800000.0
2006-11-03 15:02:00,2.37906,2.37908,2.37879,2.37908,30100000.0
2006-11-03 15:03:00,2.37915,2.37915,2.37892,2.379,35399999.0
2006-11-03 15:04:00,2.37917,2.37946,2.37897,2.37936,52400000.0
2006-11-03 15:05:00,2.3798,2.38056,2.3798,2.38056,37900001.0
2006-11-03 15:06:00,2.38055,2.38076,2.38014,2.38015,26700000.0
2006-11-03 15:07:00,2.38001,2.38027,2.38001,2.3802,36100000.0
2006-11-03 15:08:00,2.38052,2.38143,2.3802,2.38143,46100000.0
2006-11-03 15:09:00,2.38135,2.38138,2.381,2.381,23300000.0
2006-11-03 15:10:00,2.38071,2.38071,2.38034,2.3806,35400000.0
2006-11-03 15:11:00,2.38071,2.38099,2.38051,2.38091,41000000.0
2006-11-03 15:12:00,2.38073,2.38139,2.38068,2.38139,34600000.0
2006-11-03 15:13:00,2.38168,2.3819,2.38149,2.38161,26400000.0
2006-11-03 15:14:00,2.38152,2.38152,2.38114,2.38137,35600000.0
2006-11-03 15:15:00,2.38169,2.38182,2.38169,2.38178,30600000.0
2006-11-03 15:16:00,2.3817,2.38183,2.38153,2.38153,31100000.0
2006-11-03 15:17:00,2.38143,2.38157,2.38126,2.38147,41600000.0
2006-11-03 15:18:00,2.3816,2.38173,2.3814,2.38153,31600000.0
2006-11-03 15:19:00,2.38159,2.38178,2.38145,2.38168,25200000.0
2006-11-03 15:20:00,2.38179,2.38191,2.38168,2.38176,36100000.0
2006-11-03 15:21:00,2.38166,2.38172,2.38154,2.38172,26800000.0
2006-11-03 15:22:00,2.38168,2.38204,2.38168,2.382,29700000.0
2006-11-03 15:23:00,2.38187,2.38211,2.38187,2.38207,38900000.0
2006-11-03 15:24:00,2.38206,2.38216,2.38199,2.38201,40900001.0
2006-11-03 15:25:00,2.38174,2.38174,2.38124,2.38138,35400000.0
2006-11-03 15:26:00,2.38122,2.38145,2.38105,2.38112,27300000.0
2006-11-03 15:27:00,2.38079,2.38096,2.38045,2.38096,21600000.0
2006-11-03 15:28:00,2.38087,2.38105,2.38032,2.38032,32800000.0
2006-11-03 15:29:00,2.37973,2.38018,2.37876,2.38009,25600000.0
2006-11-03 15:30:00,2.3795,2.38099,2.37903,2.38058,27500000.0
2006-11-03 15:31:00,2.38093,2.38258,2.38059,2.38248,28500000.0
2006-11-03 15:32:00,2.38246,2.38287,2.38216,2.38279,30500000.0
2006-11-03 15:33:00,2.38277,2.38281,2.38194,2.38194,61300000.0
2006-11-03 15:34:00,2.38223,2.38287,2.38223,2.38259,35100000.0
2006-11-03 15:35:00,2.38261,2.38338,2.38261,2.38299,59000000.0
2006-11-03 15:36:00,2.3832,2.38325,2.38196,2.38196,46700000.0
2006-11-03 15:37:00,2.38248,2.38265,2.38211,2.38231,22600000.0
2006-11-03 15:38:00,2.38272,2.38291,2.38195,2.38254,51500000.0
2006-11-03 15:39:00,2.38283,2.3835,2.38264,2.38296,39600000.0
2006-11-03 15:40:00,2.38264,2.38264,2.38172,2.38246,48500000.0
2006-11-03 15:41:00,2.38293,2.38308,2.3825,2.38284,57200000.0
2006-11-03 15:42:00,2.38322,2.38328,2.38242,2.38246,16400000.0
2006-11-03 15:43:00,2.38267,2.38371,2.3824,2.38371,23100000.0
2006-11-03 15:44:00,2.38365,2.38389,2.38352,2.38382,34600000.0
2006-11-03 15:45:00,2.38348,2.38355,2.3831,2.38311,59200000.0
2006-11-03 15:46:00,2.38343,2.38385,2.3831,2.3831,35500000.0
2006-11-03 15:47:00,2.38312,2.38343,2.3826,2.38284,20600000.0
2006-11-03 15:48:00,2.38302,2.38302,2.38241,2.38245,51199999.0
2006-11-03 15:49:00,2.3827,2.38277,2.38192,2.38255,45600000.0
2006-11-03 15:50:00,2.38254,2.38256,2.38205,2.38233,41600000.0
2006-11-03 15:51:00,2.38227,2.38275,2.38227,2.38263,60800000.0
2006-11-03 15:52:00,2.38295,2.383,2.38246,2.383,27100000.0
2006-11-03 15:53:00,2.38319,2.38401,2.38316,2.38383,26900000.0
2006-11-03 15:54:00,2.38339,2.38382,2.38331,2.38344,38300000.0
2006-11-03 15:55:00,2.38331,2.38425,2.38331,2.38415,37600000.0
2006-11-03 15:56:00,2.38435,2.38461,2.38375,2.38383,45200000.0
2006-11-03 15:57:00,2.38384,2.38443,2.38332,2.38443,39300000.0
2006-11-03 15:58:00,2.38443,2.38573,2.38443,2.38534,22400000.0
2006-11-03 15:59:00,2.38542,2.38564,2.38521,2.38528,29800000.0
2006-11-03 16:00:00,2.3852,2.38571,2.38507,2.38524,65100000.0
2006-11-03 16:01:00,2.38516,2.38528,2.38485,2.38492,42500000.0
2006-11-03 16:02:00,2.38505,2.38505,2.38471,2.38481,35800000.0
2006-11-03 16:03:00,2.38453,2.38453,2.38368,2.38375,26100000.0
2006-11-03 16:04:00,2.38391,2.38414,2.38369,2.3839,57300000.0
2006-11-03 16:05:00,2.38395,2.3844,2.38383,2.38418,67300000.0
2006-11-03 16:06:00,2.38417,2.38438,2.38414,2.38427,52100000.0
2006-11-03 16:07:00,2.38443,2.38468,2.38443,2.38463,28300000.0
2006-11-03 16:08:00,2.38466,2.38482,2.38429,2.38433,39000000.0
2006-11-03 16:09:00,2.38427,2.38435,2.38412,2.38431,41300000.0
2006-11-03 16:10:00,2.38421,2.38431,2.38409,2.38415,29000000.0
2006-11-03 16:11:00,2.38421,2.38421,2.38376,2.38419,34800000.0
2006-11-03 16:12:00,2.38427,2.38444,2.38384,2.38384,41900000.0
2006-11-03 16:13:00,2.38371,2.38422,2.3837,2.38415,35300000.0
2006-11-03 16:14:00,2.38415,2.38415,2.38381,2.38381,38400000.0
2006-11-03 16:15:00,2.38375,2.38379,2.38365,2.38379,37900000.0
2006-11-03 16:16:00,2.38362,2.38363,2.38337,2.3836,31500000.0
2006-11-03 16:17:00,2.38356,2.38368,2.38331,2.38365,27200000.0
2006-11-03 16:18:00,2.38363,2.38384,2.38351,2.3838,26300000.0
2006-11-03 16:19:00,2.38387,2.38387,2.38357,2.38362,43400000.0
2006-11-03 16:20:00,2.38367,2.38367,2.38316,2.3833,39900000.0
2006-11-03 16:21:00,2.38336,2.38387,2.38336,2.38376,40100000.0
2006-11-03 16:22:00,2.3838,2.38381,2.38353,2.38367,22500000.0
2006-11-03 16:23:00,2.38353,2.38393,2.38353,2.38389,26200000.0
2006-11-03 16:24:00,2.38385,2.38385,2.38355,2.38375,41600000.0
2006-11-03 16:25:00,2.38401,2.38401,2.38364,2.38396,33200000.0
2006-11-03 16:26:00,2.38392,2.38398,2.38354,2.38367,54900000.0
2006-11-03 16:27:00,2.38385,2.38403,2.38369,2.38377,44300000.0
2006-11-03 16:28:00,2.38391,2.38391,2.38361,2.38388,58600000.0
2006-11-03 16:29:00,2.3839,2.38426,2.38388,2.38417,18400000.0
2006-11-03 16:30:00,2.38414,2.38452,2.38414,2.38435,36000000.0
2006-11-03 16:31:00,2.38419,2.38441,2.38412,2.3842,48600000.0
2006-11-03 16:32:00,2.38427,2.3844,2.38413,2.38418,22000000.0
2006-11-03 16:33:00,2.38432,2.38452,2.38424,2.38424,25200000.0
2006-11-03 16:34:00,2.38399,2.38431,2.3839,2.3842,27400000.0
2006-11-03 16:35:00,2.38416,2.38444,2.38415,2.38418,42000000.0
2006-11-03 16:36:00,2.38397,2.38439,2.38389,2.38431,35000000.0
2006-11-03 16:37:00,2.38456,2.38456,2.38409,2.38416,50900000.0
2006-11-03 16:38:00,2.38432,2.38449,2.38428,2.38439,17400000.0
2006-11-03 16:39:00,2.38433,2.38452,2.38417,2.38417,33400000.0
2006-11-03 16:40:00,2.3842,2.3842,2.38389,2.38403,25000000.0
2006-11-03 16:41:00,2.38416,2.38432,2.38411,2.38414,46300000.0
2006-11-03 16:42:00,2.38414,2.38417,2.3837,2.3837,24000000.0
2006-11-03 16:43:00,2.38376,2.38386,2.38354,2.38386,43500000.0
2006-11-03 16:44:00,2.38374,2.38386,2.38361,2.38367,40300000.0
2006-11-03 16:45:00,2.3837,2.38428,2.38351,2.38428,39100000.0
2006-11-03 16:46:00,2.38436,2.38437,2.38415,2.38437,48300000.0
2006-11-03 16:47:00,2.38403,2.38427,2.38382,2.38403,48700000.0
2006-11-03 16:48:00,2.38394,2.38417,2.3838,2.38392,56100000.0
2006-11-03 16:49:00,2.38391,2.38411,2.38376,2.38389,54800001.0
2006-11-03 16:50:00,2.38391,2.38394,2.38376,2.3838,34400000.0
2006-11-03 16:51:00,2.38366,2.38383,2.3836,2.38375,47100000.0
2006-11-03 16:52:00,2.38371,2.38388,2.38369,2.38373,32600000.0
2006-11-03 16:53:00,2.38375,2.38399,2.3836,2.38384,27100000.0
2006-11-03 16:54:00,2.38386,2.38411,2.38362,2.38408,42500000.0
2006-11-03 16:55:00,2.38408,2.38429,2.38378,2.38386,43200000.0
2006-11-03 16:56:00,2.3838,2.3841,2.3838,2.38407,18800000.0
2006-11-03 16:57:00,2.38415,2.38433,2.38415,2.38425,23700000.0
2006-11-03 16:58:00,2.3843,2.38446,2.38417,2.38439,30800000.0
2006-11-03 16:59:00,2.38445,2.38447,2.38362,2.38362,26800000.0
2006-11-03 17:00:00,2.38402,2.38439,2.38295,2.38437,49000000.0
2006-11-03 17:01:00,2.3849,2.38495,2.38433,2.38495,20500000.0
2006-11-03 17:02:00,2.38489,2.38509,2.38446,2.38446,40500000.0
2006-11-03 17:03:00,2.38408,2.38451,2.38408,2.38435,25900000.0
2006-11-03 17:04:00,2.38429,2.38429,2.38399,2.38419,36700000.0
2006-11-03 17:05:00,2.38401,2.3841,2.38392,2.38397,32600000.0
2006-11-03 17:06:00,2.38382,2.38382,2.38312,2.38335,48000000.0
2006-11-03 17:07:00,2.38338,2.38354,2.38332,2.38332,37600000.0
2006-11-03 17:08:00,2.38325,2.3837,2.38325,2.38365,40900000.0
2006-11-03 17:09:00,2.38362,2.38389,2.38362,2.38378,32400000.0
2006-11-03 17:10:00,2.38409,2.38448,2.38393,2.38448,28700000.0
2006-11-03 17:11:00,2.38437,2.38447,2.38412,2.38418,39600000.0
2006-11-03 17:12:00,2.38412,2.38423,2.38386,2.38415,28000000.0
2006-11-03 17:13:00,2.38398,2.3841,2.38375,2.3841,23000000.0
2006-11-03 17:14:00,2.38424,2.38429,2.38397,2.38397,46200000.0
2006-11-03 17:15:00,2.38399,2.38425,2.38399,2.38416,38400000.0
2006-11-03 17:16:00,2.38415,2.38423,2.384,2.3841,27400000.0
2006-11-03 17:17:00,2.38415,2.38427,2.38393,2.38413,39500000.0
2006-11-03 17:18:00,2.38388,2.38388,2.38367,2.38374,17100000.0
2006-11-03 17:19:00,2.38394,2.38397,2.38375,2.38382,46000000.0
2006-11-03 17:20:00,2.38385,2.3844,2.38375,2.3844,23400000.0
2006-11-03 17:21:00,2.38455,2.38473,2.38435,2.38446,49700000.0
2006-11-03 17:22:00,2.38456,2.38489,2.38449,2.38449,41900000.0
2006-11-03 17:23:00,2.38421,2.38437,2.38413,2.38418,21100000.0
2006-11-03 17:24:00,2.38416,2.38472,2.38416,2.38472,37200000.0
2006-11-03 17:25:00,2.38476,2.38496,2.38458,2.3847,40000000.0
2006-11-03 17:26:00,2.3845,2.38459,2.3844,2.38455,23800000.0
2006-11-03 17:27:00,2.38437,2.38455,2.3842,2.3843,66200000.0
2006-11-03 17:28:00,2.38429,2.38429,2.38414,2.38417,32800000.0
2006-11-03 17:29:00,2.38415,2.38428,2.38398,2.38409,33600000.0
2006-11-03 17:30:00,2.38406,2.38446,2.38406,2.38412,61900000.0
2006-11-03 17:31:00,2.38415,2.38431,2.38398,2.38431,20800000.0
2006-11-03 17:32:00,2.38436,2.38463,2.38435,2.38448,38800000.0
2006-11-03 17:33:00,2.38479,2.38517,2.38479,2.38517,24400000.0
2006-11-03 17:34:00,2.38498,2.38502,2.38468,2.38468,21500000.0
2006-11-03 17:35:00,2.38485,2.38497,2.38479,2.38493,35400000.0
2006-11-03 17:36:00,2.38489,2.38505,2.3848,2.38494,40200000.0
2006-11-03 17:37:00,2.38493,2.38509,2.38479,2.38479,53800000.0
2006-11-03 17:38:00,2.38483,2.38494,2.38479,2.38494,31400000.0
2006-11-03 17:39:00,2.38472,2.38481,2.38457,2.38457,30600000.0
2006-11-03 17:40:00,2.38467,2.38485,2.38449,2.38456,18800000.0
2006-11-03 17:41:00,2.38451,2.38472,2.38448,2.38467,27000000.0
2006-11-03 17:42:00,2.38466,2.38487,2.3846,2.38487,13300000.0
2006-11-03 17:43:00,2.38491,2.38506,2.38473,2.38502,31000000.0
2006-11-03 17:44:00,2.38474,2.38512,2.38474,2.38501,53700000.0
2006-11-03 17:45:00,2.38509,2.38525,2.38488,2.38497,22000000.0
2006-11-03 17:46:00,2.38495,2.38506,2.38481,2.38488,45000000.0
2006-11-03 17:47:00,2.38475,2.3849,2.38458,2.38466,27200000.0
2006-11-03 17:48:00,2.38462,2.38462,2.3843,2.3843,21900000.0
2006-11-03 17:49:00,2.38421,2.38457,2.38421,2.38436,17200000.0
2006-11-03 17:50:00,2.38445,2.38478,2.38445,2.38461,59300000.0
2006-11-03 17:51:00,2.3847,2.3847,2.38447,2.38458,39600000.0
2006-11-03 17:52:00,2.38465,2.38479,2.38461,2.38465,29400000.0
2006-11-03 17:53:00,2.38479,2.385,2.38461,2.38485,33400000.0
2006-11-03 17:54:00,2.38474,2.38485,2.38454,2.3847,24400000.0
2006-11-03 17:55:00,2.3846,2.3846,2.38424,2.38446,22800000.0
2006-11-03 17:56:00,2.38456,2.3846,2.38432,2.38432,33200001.0
2006-11-03 17:57:00,2.38456,2.38467,2.38435,2.3846,46300000.0
2006-11-03 17:58:00,2.38462,2.38497,2.3846,2.3846,52100000.0
2006-11-03 17:59:00,2.38445,2.38516,2.38445,2.38483,36500000.0
2006-11-03 18:00:00,2.38469,2.38494,2.38456,2.38475,40400000.0
2006-11-03 18:01:00,2.38478,2.38526,2.38478,2.3848,335800000.0
2006-11-03 18:02:00,2.38489,2.38515,2.38469,2.38469,323000000.0
2006-11-03 18:03:00,2.38464,2.38499,2.38463,2.38487,529900001.0
2006-11-03 18:04:00,2.3849,2.38501,2.38448,2.38459,315800000.0
2006-11-03 18:05:00,2.3847,2.38501,2.3845,2.38464,176300000.0
2006-11-03 18:06:00,2.38474,2.38492,2.38455,2.38464,440600000.0
2006-11-03 18:07:00,2.38465,2.38498,2.38444,2.3849,393200000.0
2006-11-03 18:08:00,2.38473,2.38496,2.38445,2.38492,414300000.0
2006-11-03 18:09:00,2.3848,2.385,2.38451,2.385,318900000.0
2006-11-03 18:10:00,2.3849,2.38522,2.38488,2.38488,283600000.0
2006-11-03 18:11:00,2.38486,2.38532,2.38483,2.38503,274099999.0
2006-11-03 18:12:00,2.38484,2.38498,2.38451,2.3846,165700000.0
2006-11-03 18:13:00,2.38463,2.38508,2.38463,2.38488,129500000.0
2006-11-03 18:14:00,2.38501,2.38534,2.38484,2.38492,295500000.0
2006-11-03 18:15:00,2.38501,2.38519,2.38482,2.38492,331999999.0
2006-11-03 18:16:00,2.38502,2.38508,2.38479,2.38503,356300000.0
2006-11-03 18:17:00,2.38509,2.38524,2.38486,2.38508,204600000.0
2006-11-03 18:18:00,2.38507,2.38522,2.38487,2.38509,167300000.0
2006-11-03 18:19:00,2.38513,2.38543,2.3851,2.38513,238700000.0
2006-11-03 18:20:00,2.38503,2.38544,2.38503,2.3852,156300000.0
2006-11-03 18:21:00,2.38522,2.38546,2.38516,2.38538,212300000.0
2006-11-03 18:22:00,2.38544,2.38556,2.38517,2.38556,231500001.0
2006-11-03 18:23:00,2.38553,2.38579,2.38518,2.38579,301300001.0
2006-11-03 18:24:00,2.38578,2.38578,2.38539,2.3855,325600000.0
2006-11-03 18:25:00,2.3854,2.38556,2.38504,2.38536,294400000.0
2006-11-03 18:26:00,2.38554,2.38586,2.38545,2.38563,385400001.0
2006-11-03 18:27:00,2.38552,2.38587,2.3855,2.3858,313900000.0
2006-11-03 18:28:00,2.38584,2.38585,2.3856,2.38578,266899997.0
2006-11-03 18:29:00,2.38575,2.38594,2.38565,2.38575,208900000.0
2006-11-03 18:30:00,2.38569,2.3858,2.38544,2.38567,257000000.0
2006-11-03 18:31:00,2.38586,2.38599,2.38583,2.38587,186100000.0
2006-11-03 18:32:00,2.38583,2.38583,2.38552,2.38576,158200000.0
2006-11-03 18:33:00,2.38587,2.38618,2.3855,2.38614,302300000.0
2006-11-03 18:34:00,2.38628,2.38652,2.38608,2.38629,395000000.0
2006-11-03 18:35:00,2.38643,2.38643,2.38599,2.38638,146000000.0
2006-11-03 18:36:00,2.38637,2.38637,2.38605,2.38609,89800000.0
2006-11-03 18:37:00,2.38608,2.38608,2.3859,2.38602,85600000.0
2006-11-03 18:38:00,2.3861,2.38643,2.38597,2.38622,89000000.0
2006-11-03 18:39:00,2.38624,2.38648,2.38613,2.38631,154000000.0
2006-11-03 18:40:00,2.38633,2.38661,2.38633,2.38649,223100000.0
2006-11-03 18:41:00,2.38643,2.3866,2.38637,2.38646,134400000.0
2006-11-03 18:42:00,2.38654,2.38654,2.38597,2.38634,130300000.0
2006-11-03 18:43:00,2.3863,2.3863,2.38602,2.38602,72500000.0
2006-11-03 18:44:00,2.38597,2.38605,2.38559,2.38575,182000000.0
2006-11-03 18:45:00,2.38576,2.38586,2.38538,2.38586,86300000.0
2006-11-03 18:46:00,2.38594,2.38594,2.38577,2.38588,30800000.0
2006-11-03 18:47:00,2.38582,2.38598,2.38565,2.38598,33300000.0
2006-11-03 18:48:00,2.38579,2.38596,2.38568,2.38576,90500000.0
2006-11-03 18:49:00,2.38583,2.38603,2.38562,2.38603,27900000.0
2006-11-03 18:50:00,2.38588,2.38588,2.3856,2.38581,32300000.0
2006-11-03 18:51:00,2.38556,2.38572,2.38538,2.38551,210799999.0
2006-11-03 18:52:00,2.38559,2.38564,2.3855,2.38557,127300000.0
2006-11-03 18:53:00,2.38554,2.38565,2.38534,2.38548,113200000.0
2006-11-03 18:54:00,2.38545,2.38573,2.38542,2.38568,126600000.0
2006-11-03 18:55:00,2.3853,2.38568,2.38525,2.38547,154600000.0
2006-11-03 18:56:00,2.38554,2.38564,2.38532,2.38537,31600000.0
2006-11-03 18:57:00,2.38537,2.38572,2.38522,2.38522,48100000.0
2006-11-03 18:58:00,2.38562,2.38581,2.38545,2.38545,196900000.0
2006-11-03 18:59:00,2.38556,2.38573,2.38534,2.38534,213200000.0
2006-11-03 19:00:00,2.38539,2.38557,2.38521,2.38557,89799999.0
2006-11-03 19:01:00,2.38548,2.38552,2.38506,2.38506,30000000.0
2006-11-03 19:02:00,2.38509,2.38528,2.38499,2.3851,175000000.0
2006-11-03 19:03:00,2.38509,2.38515,2.38485,2.38489,102300000.0
2006-11-03 19:04:00,2.38491,2.38491,2.38477,2.38487,27800000.0
2006-11-03 19:05:00,2.38486,2.38494,2.38474,2.38494,47900000.0
2006-11-03 19:06:00,2.3849,2.38495,2.38454,2.3846,250800000.0
2006-11-03 19:07:00,2.38455,2.38491,2.38455,2.3849,131200000.0
2006-11-03 19:08:00,2.38521,2.38521,2.38445,2.38476,195800000.0
2006-11-03 19:09:00,2.3847,2.3849,2.3846,2.3846,112100000.0
2006-11-03 19:10:00,2.38462,2.38497,2.38459,2.38482,91899999.0
2006-11-03 19:11:00,2.3848,2.38527,2.3848,2.38496,67400000.0
2006-11-03 19:12:00,2.38482,2.38507,2.38469,2.38507,44400000.0
2006-11-03 19:13:00,2.38522,2.38548,2.38519,2.38532,152500001.0
2006-11-03 19:14:00,2.38528,2.38541,2.38485,2.38531,105600000.0
2006-11-03 19:15:00,2.38532,2.38575,2.38514,2.38568,122100001.0
2006-11-03 19:16:00,2.38571,2.38584,2.38549,2.38584,30800000.0
2006-11-03 19:17:00,2.38588,2.3861,2.38552,2.38552,49200000.0
2006-11-03 19:18:00,2.38545,2.38566,2.38533,2.38558,116300001.0
2006-11-03 19:19:00,2.38564,2.38591,2.38559,2.38575,94500000.0
2006-11-03 19:20:00,2.38569,2.38581,2.38549,2.38573,138200000.0
2006-11-03 19:21:00,2.38568,2.38599,2.38567,2.38599,93200000.0
2006-11-03 19:22:00,2.38609,2.38634,2.38602,2.38621,54500000.0
2006-11-03 19:23:00,2.38602,2.38602,2.38564,2.38592,176300000.0
2006-11-03 19:24:00,2.38616,2.3862,2.38565,2.3862,77000000.0
2006-11-03 19:25:00,2.38612,2.38612,2.38543,2.38546,54900000.0
2006-11-03 19:26:00,2.38546,2.38576,2.38546,2.38576,111400000.0
2006-11-03 19:27:00,2.38571,2.38594,2.38571,2.38582,102400000.0
2006-11-03 19:28:00,2.38586,2.38608,2.38582,2.38584,102000000.0
2006-11-03 19:29:00,2.38593,2.38624,2.38593,2.38598,119200000.0
2006-11-03 19:30:00,2.38597,2.38617,2.38581,2.38613,154300000.0
2006-11-03 19:31:00,2.386,2.38636,2.38598,2.38598,58600000.0
2006-11-03 19:32:00,2.38588,2.38622,2.38588,2.38622,147400001.0
2006-11-03 19:33:00,2.38631,2.38643,2.38607,2.38643,54500000.0
2006-11-03 19:34:00,2.38664,2.38664,2.38604,2.38623,138500000.0
2006-11-03 19:35:00,2.38623,2.38643,2.38604,2.3861,140500000.0
2006-11-03 19:36:00,2.3861,2.38622,2.38598,2.38608,122600000.0
2006-11-03 19:37:00,2.38626,2.38626,2.38597,2.38607,48200000.0
2006-11-03 19:38:00,2.38588,2.38595,2.3857,2.38595,22400000.0
2006-11-03 19:39:00,2.38596,2.3861,2.38574,2.3861,68300000.0
2006-11-03 19:40:00,2.38613,2.38619,2.38593,2.38603,98000000.0
2006-11-03 19:41:00,2.38588,2.38588,2.3856,2.38562,89700000.0
2006-11-03 19:42:00,2.38576,2.38592,2.38562,2.38571,98700001.0
2006-11-03 19:43:00,2.38572,2.38585,2.38572,2.38574,51300000.0
2006-11-03 19:44:00,2.38566,2.38566,2.38537,2.38547,68800000.0
2006-11-03 19:45:00,2.3855,2.38572,2.38541,2.38572,53100000.0
2006-11-03 19:46:00,2.3856,2.38582,2.3855,2.3855,102800000.0
2006-11-03 19:47:00,2.38543,2.38568,2.38543,2.38568,14300000.0
2006-11-03 19:48:00,2.38564,2.38579,2.3856,2.38561,77500000.0
2006-11-03 19:49:00,2.38568,2.38578,2.38537,2.38565,115200000.0
2006-11-03 19:50:00,2.38572,2.38572,2.38528,2.38528,57700000.0
2006-11-03 19:51:00,2.38528,2.38555,2.38524,2.38538,116300000.0
2006-11-03 19:52:00,2.38536,2.38553,2.38526,2.38535,63100000.0
2006-11-03 19:53:00,2.38518,2.38518,2.38498,2.38506,23600000.0
2006-11-03 19:54:00,2.38515,2.38516,2.38499,2.38513,65200000.0
2006-11-03 19:55:00,2.38521,2.38572,2.38521,2.38572,29500000.0
2006-11-03 19:56:00,2.38588,2.38588,2.38576,2.38583,101600000.0
2006-11-03 19:57:00,2.38598,2.38605,2.38593,2.38598,115600000.0
2006-11-03 19:58:00,2.38591,2.38597,2.38578,2.38578,117100000.0
2006-11-03 19:59:00,2.38577,2.3859,2.3856,2.38568,120200000.0
2006-11-03 20:00:00,2.38569,2.38592,2.38561,2.38581,65300001.0
2006-11-03 20:01:00,2.38595,2.38595,2.38563,2.38572,76600000.0
2006-11-03 20:02:00,2.38564,2.3857,2.38533,2.38559,44800000.0
2006-11-03 20:03:00,2.38566,2.38566,2.38543,2.38543,21400000.0
2006-11-03 20:04:00,2.38538,2.38542,2.38531,2.38534,30100000.0
2006-11-03 20:05:00,2.38535,2.38553,2.38535,2.38546,51600000.0
2006-11-03 20:06:00,2.38539,2.38558,2.38521,2.38521,28800000.0
2006-11-03 20:07:00,2.38527,2.38551,2.38519,2.38548,43300000.0
2006-11-03 20:08:00,2.38553,2.38553,2.38525,2.38525,75000000.0
2006-11-03 20:09:00,2.3853,2.3853,2.38525,2.38525,45000000.0
2006-11-03 20:10:00,2.38555,2.38571,2.38543,2.38546,18400000.0
2006-11-03 20:11:00,2.38537,2.38559,2.38537,2.38551,70800000.0
2006-11-03 20:12:00,2.38565,2.38586,2.38548,2.38553,177500000.0
2006-11-03 20:13:00,2.38532,2.38539,2.38515,2.38536,175500000.0
2006-11-03 20:14:00,2.38545,2.38547,2.38523,2.38523,88800000.0
2006-11-03 20:15:00,2.38528,2.38551,2.38527,2.38536,214499999.0
2006-11-03 20:16:00,2.38535,2.38551,2.38528,2.38551,167100000.0
2006-11-03 20:17:00,2.38547,2.38547,2.38533,2.38538,38500000.0
2006-11-03 20:18:00,2.38545,2.38549,2.38527,2.38527,78200001.0
2006-11-03 20:19:00,2.38533,2.3857,2.38533,2.38558,151500000.0
2006-11-03 20:20:00,2.38563,2.3858,2.38542,2.38542,239600001.0
2006-11-03 20:21:00,2.38531,2.38542,2.38526,2.38542,64300000.0
2006-11-03 20:22:00,2.38535,2.38535,2.38511,2.38511,95200000.0
2006-11-03 20:23:00,2.38508,2.38527,2.38504,2.38518,171200000.0
2006-11-03 20:24:00,2.38517,2.38536,2.38516,2.38516,64000001.0
2006-11-03 20:25:00,2.38513,2.38518,2.38489,2.38489,215800000.0
2006-11-03 20:26:00,2.38496,2.38514,2.38495,2.38506,204600000.0
2006-11-03 20:27:00,2.38498,2.38506,2.38488,2.38497,94600000.0
2006-11-03 20:28:00,2.38487,2.38506,2.38485,2.38492,259600001.0
2006-11-03 20:29:00,2.38503,2.38518,2.38488,2.38495,193100000.0
2006-11-03 20:30:00,2.38483,2.38509,2.38471,2.38486,358400000.0
2006-11-03 20:31:00,2.38478,2.38495,2.38467,2.38473,221600000.0
2006-11-03 20:32:00,2.38482,2.38505,2.38471,2.38505,360200000.0
2006-11-03 20:33:00,2.38485,2.38512,2.38484,2.38498,78300000.0
2006-11-03 20:34:00,2.38496,2.38517,2.38484,2.38503,109200000.0
2006-11-03 20:35:00,2.38502,2.38511,2.38485,2.38488,45000000.0
2006-11-03 20:36:00,2.38485,2.385,2.38485,2.385,58500000.0
2006-11-03 20:37:00,2.38491,2.38512,2.3848,2.38486,98600000.0
2006-11-03 20:38:00,2.38488,2.3855,2.38485,2.38498,162100000.0
2006-11-03 20:39:00,2.38495,2.38504,2.38464,2.38482,132200001.0
2006-11-03 20:40:00,2.38481,2.38508,2.38469,2.3848,165200000.0
2006-11-03 20:41:00,2.38464,2.38478,2.38459,2.38459,157600000.0
2006-11-03 20:42:00,2.38457,2.38468,2.38433,2.38466,83400000.0
2006-11-03 20:43:00,2.38488,2.3851,2.38471,2.3848,89300000.0
2006-11-03 20:44:00,2.38471,2.38487,2.38461,2.38484,263999999.0
2006-11-03 20:45:00,2.3849,2.38503,2.38477,2.38503,56900000.0
2006-11-03 20:46:00,2.38503,2.38509,2.38485,2.38501,32000000.0
2006-11-03 20:47:00,2.38506,2.38516,2.38478,2.38478,135900001.0
2006-11-03 20:48:00,2.38475,2.38533,2.38475,2.38533,238700000.0
2006-11-03 20:49:00,2.38514,2.3853,2.3849,2.38513,128500000.0
2006-11-03 20:50:00,2.3851,2.38529,2.38503,2.38505,147900000.0
2006-11-03 20:51:00,2.3851,2.38524,2.385,2.38508,106100000.0
2006-11-03 20:52:00,2.38505,2.38524,2.38498,2.38515,130600000.0
2006-11-03 20:53:00,2.38517,2.38525,2.38492,2.38506,218500000.0
2006-11-03 20:54:00,2.38515,2.38515,2.38483,2.38502,159600000.0
2006-11-03 20:55:00,2.38506,2.38517,2.38492,2.38503,26600000.0
2006-11-03 20:56:00,2.38505,2.38507,2.38467,2.38494,273700000.0
2006-11-03 20:57:00,2.38498,2.38513,2.38479,2.38508,342400000.0
2006-11-03 20:58:00,2.3852,2.38542,2.38515,2.38529,234400000.0
2006-11-03 20:59:00,2.38535,2.38551,2.38516,2.38521,197900000.0
2006-11-03 21:00:00,2.38527,2.38527,2.38502,2.38502,224600000.0
2006-11-03 21:01:00,2.38525,2.38533,2.38507,2.38515,282800000.0
2006-11-03 21:02:00,2.38528,2.38531,2.38506,2.38506,130500000.0
2006-11-03 21:03:00,2.385,2.38504,2.3846,2.38478,92600000.0
2006-11-03 21:04:00,2.38478,2.38486,2.38468,2.38482,74300000.0
2006-11-03 21:05:00,2.38476,2.38491,2.38441,2.38441,70800000.0
2006-11-03 21:06:00,2.3844,2.38459,2.38432,2.38444,78300000.0
2006-11-03 21:07:00,2.38438,2.38449,2.38421,2.3844,20800000.0
2006-11-03 21:08:00,2.38437,2.38448,2.3843,2.38444,37700000.0
2006-11-03 21:09:00,2.38453,2.38482,2.38441,2.38482,34000000.0
2006-11-03 21:10:00,2.38454,2.38479,2.38447,2.38447,74600000.0
2006-11-03 21:11:00,2.38436,2.3845,2.38426,2.38436,157300000.0
2006-11-03 21:12:00,2.38437,2.38445,2.38427,2.38445,44900000.0
2006-11-03 21:13:00,2.38439,2.38443,2.38413,2.38413,89100000.0
2006-11-03 21:14:00,2.38462,2.38465,2.38435,2.3845,149100000.0
2006-11-03 21:15:00,2.3845,2.38464,2.38428,2.38428,144800000.0
2006-11-03 21:16:00,2.38431,2.38457,2.38423,2.38434,112900000.0
2006-11-03 21:17:00,2.38427,2.38427,2.38386,2.38398,176700000.0
2006-11-03 21:18:00,2.38366,2.38389,2.38292,2.38362,95400000.0
2006-11-03 21:19:00,2.38367,2.38385,2.38356,2.38377,88500000.0
2006-11-03 21:20:00,2.3838,2.38385,2.38354,2.38355,232100000.0
2006-11-03 21:21:00,2.38356,2.38384,2.38348,2.38368,234900000.0
2006-11-03 21:22:00,2.38377,2.38391,2.38351,2.38379,149600000.0
2006-11-03 21:23:00,2.38389,2.38389,2.38353,2.38366,119600000.0
2006-11-03 21:24:00,2.38371,2.38383,2.38368,2.38377,55200000.0
2006-11-03 21:25:00,2.38365,2.38365,2.38327,2.3834,63600000.0
2006-11-03 21:26:00,2.3832,2.38344,2.38275,2.38344,33200000.0
2006-11-03 21:27:00,2.38338,2.38367,2.38338,2.3836,72200000.0
2006-11-03 21:28:00,2.38371,2.38385,2.38365,2.38365,104700000.0
2006-11-03 21:29:00,2.38366,2.38375,2.38356,2.38356,72000000.0
2006-11-03 21:30:00,2.38369,2.38371,2.38352,2.38355,31800000.0
2006-11-03 21:31:00,2.38359,2.38372,2.38352,2.38352,16800000.0
2006-11-03 21:32:00,2.38365,2.38392,2.38344,2.38391,153800000.0
2006-11-03 21:33:00,2.3838,2.38407,2.38374,2.38407,64000000.0
2006-11-03 21:34:00,2.38392,2.38422,2.3839,2.38391,140500000.0
2006-11-03 21:35:00,2.384,2.38402,2.38391,2.38402,16200000.0
2006-11-03 21:36:00,2.38373,2.3841,2.38371,2.38383,58300000.0
2006-11-03 21:37:00,2.3838,2.38402,2.38378,2.38401,56600000.0
2006-11-03 21:38:00,2.38375,2.38407,2.38375,2.38407,66000000.0
2006-11-03 21:39:00,2.38399,2.38399,2.38383,2.38394,14200000.0
2006-11-03 21:40:00,2.38385,2.38385,2.38342,2.38366,43700000.0
2006-11-03 21:41:00,2.38355,2.38386,2.38355,2.38383,53599999.0
2006-11-03 21:42:00,2.38381,2.38382,2.38361,2.38381,92700000.0
2006-11-03 21:43:00,2.38372,2.38382,2.38348,2.38372,119800000.0
2006-11-03 21:44:00,2.38381,2.38382,2.38309,2.38309,97800000.0
2006-11-03 21:45:00,2.38309,2.38338,2.38309,2.38325,70700000.0
2006-11-03 21:46:00,2.38331,2.38331,2.38306,2.38318,69500000.0
2006-11-03 21:47:00,2.38317,2.38322,2.38296,2.38305,115300000.0
2006-11-03 21:48:00,2.3828,2.38317,2.3828,2.38308,44400000.0
2006-11-03 21:49:00,2.38301,2.38329,2.38301,2.38329,90500000.0
2006-11-03 21:50:00,2.3834,2.3834,2.38293,2.3831,24500000.0
2006-11-03 21:51:00,2.38313,2.38334,2.383,2.38315,40600000.0
2006-11-03 21:52:00,2.38306,2.38318,2.38285,2.38288,158100000.0
2006-11-03 21:53:00,2.38298,2.38315,2.38298,2.38307,28000000.0
2006-11-03 21:54:00,2.38299,2.38299,2.38275,2.38287,31800000.0
2006-11-03 21:55:00,2.38304,2.38304,2.38266,2.3828,92499999.0
2006-11-03 21:56:00,2.38288,2.38293,2.38262,2.38284,79600000.0
2006-11-03 21:57:00,2.38265,2.38265,2.3823,2.3826,20600000.0
2006-11-03 21:58:00,2.3826,2.38273,2.3825,2.38267,37500000.0
2006-11-03 21:59:00,2.38282,2.38288,2.3827,2.3827,193600000.0
2006-11-03 22:00:00,2.38258,2.38282,2.38245,2.38245,69100000.0
2006-11-03 22:01:00,2.3822,2.38244,2.38193,2.38238,41500000.0
2006-11-03 22:02:00,2.38239,2.38279,2.3821,2.38252,101300000.0
2006-11-03 22:03:00,2.38243,2.38255,2.38204,2.38239,29500000.0
2006-11-03 22:04:00,2.38251,2.38265,2.38197,2.38225,80000000.0
2006-11-03 22:05:00,2.38253,2.38254,2.38178,2.3823,69600000.0
2006-11-03 22:06:00,2.38181,2.38236,2.38174,2.38186,23400000.0
2006-11-03 22:07:00,2.3821,2.38216,2.38177,2.38186,30300000.0
2006-11-03 22:08:00,2.38195,2.38222,2.38167,2.38209,33400000.0
2006-11-03 22:09:00,2.38215,2.38243,2.38144,2.3818,59400000.0
2006-11-03 22:10:00,2.38214,2.38237,2.3818,2.38208,29400000.0
2006-11-03 22:11:00,2.38233,2.38248,2.38189,2.3821,22800000.0
2006-11-03 22:12:00,2.38212,2.38236,2.38158,2.38202,54400000.0
2006-11-03 22:13:00,2.38194,2.38221,2.38186,2.38192,31300000.0
2006-11-03 22:14:00,2.38235,2.38235,2.38166,2.38191,43400000.0
2006-11-03 22:15:00,2.3819,2.3823,2.38123,2.38204,126000000.0
2006-11-03 22:16:00,2.3822,2.38259,2.38132,2.38215,118500000.0
2006-11-03 22:17:00,2.38176,2.38218,2.38146,2.38189,24400000.0
2006-11-03 22:18:00,2.38197,2.38225,2.38147,2.38147,41600000.0
2006-11-03 22:19:00,2.38215,2.3824,2.38183,2.38226,38500000.0
2006-11-03 22:20:00,2.38237,2.38248,2.3816,2.3816,26000000.0
2006-11-03 22:21:00,2.38148,2.38242,2.38144,2.38229,36700000.0
2006-11-03 22:22:00,2.38216,2.38242,2.38126,2.38208,114300000.0
2006-11-03 22:23:00,2.38179,2.3822,2.38125,2.38193,59700000.0
2006-11-03 22:24:00,2.38202,2.38202,2.38128,2.38182,32400000.0
2006-11-03 22:25:00,2.38186,2.38197,2.38114,2.38158,41100000.0
2006-11-03 22:26:00,2.38123,2.38173,2.38122,2.38172,37700000.0
2006-11-03 22:27:00,2.38162,2.38189,2.38135,2.38156,45900000.0
2006-11-03 22:28:00,2.38155,2.38208,2.38142,2.38188,28500000.0
2006-11-03 22:29:00,2.382,2.38229,2.38141,2.38206,128600000.0
2006-11-03 22:30:00,2.38202,2.38236,2.38149,2.38212,98300000.0
2006-11-03 22:31:00,2.38222,2.38233,2.38192,2.38225,34100000.0
2006-11-03 22:32:00,2.38255,2.38255,2.38186,2.38232,32000000.0
2006-11-03 22:33:00,2.38244,2.38255,2.38179,2.38214,71400000.0
2006-11-03 22:34:00,2.38209,2.38243,2.38178,2.38218,63900000.0
2006-11-03 22:35:00,2.3824,2.3824,2.38189,2.38215,36600000.0
2006-11-03 22:36:00,2.38249,2.38249,2.38145,2.3817,30500000.0
2006-11-03 22:37:00,2.38163,2.38191,2.38136,2.38167,42800000.0
2006-11-03 22:38:00,2.38131,2.3818,2.38117,2.38164,36500000.0
2006-11-03 22:39:00,2.38142,2.38189,2.38136,2.38144,48200000.0
2006-11-03 22:40:00,2.38193,2.38204,2.38153,2.38173,46000000.0
2006-11-03 22:41:00,2.38181,2.38204,2.38151,2.38197,41800000.0
2006-11-03 22:42:00,2.38168,2.38239,2.38141,2.38239,63100000.0
2006-11-03 22:43:00,2.38212,2.38238,2.38151,2.38196,111800000.0
2006-11-03 22:44:00,2.38202,2.38257,2.38194,2.38218,54700000.0
2006-11-03 22:45:00,2.3822,2.3825,2.38169,2.38184,65300000.0
2006-11-03 22:46:00,2.3821,2.38216,2.38151,2.38186,92200000.0
2006-11-03 22:47:00,2.38204,2.3822,2.3817,2.38191,28600000.0
2006-11-03 22:48:00,2.38204,2.38239,2.3816,2.38239,76100000.0
2006-11-03 22:49:00,2.3823,2.38275,2.382,2.38273,61700000.0
2006-11-03 22:50:00,2.3829,2.3829,2.38197,2.38211,31500000.0
2006-11-03 22:51:00,2.38209,2.38256,2.38173,2.38218,86099999.0
2006-11-03 22:52:00,2.38224,2.38253,2.38189,2.38248,52000000.0
2006-11-03 22:53:00,2.38264,2.38272,2.38187,2.382,37400000.0
2006-11-03 22:54:00,2.38221,2.38243,2.38198,2.38213,28000000.0
2006-11-03 22:55:00,2.38225,2.38248,2.38211,2.38241,39500000.0
2006-11-03 22:56:00,2.38229,2.38255,2.38217,2.38245,43100000.0
2006-11-03 22:57:00,2.38259,2.38284,2.38201,2.38219,35100000.0
2006-11-03 22:58:00,2.38189,2.38249,2.38181,2.38232,34900000.0
2006-11-03 22:59:00,2.38197,2.38224,2.38182,2.38218,60700000.0
2006-11-03 23:00:00,2.38204,2.38249,2.38204,2.38215,37500000.0
2006-11-03 23:01:00,2.38268,2.38282,2.38234,2.38282,64400000.0
2006-11-03 23:02:00,2.38289,2.38289,2.38226,2.38245,48500000.0
2006-11-03 23:03:00,2.3825,2.38271,2.38223,2.38253,30300000.0
2006-11-03 23:04:00,2.38292,2.38292,2.38225,2.38228,38400000.0
2006-11-03 23:05:00,2.38258,2.38279,2.38235,2.38256,42600000.0
2006-11-03 23:06:00,2.3826,2.38321,2.3826,2.38321,34900000.0
2006-11-03 23:07:00,2.38276,2.38309,2.38257,2.3827,39400000.0
2006-11-03 23:08:00,2.38241,2.38262,2.38228,2.38262,27300000.0
2006-11-03 23:09:00,2.38266,2.38289,2.38266,2.38283,18800000.0
2006-11-03 23:10:00,2.38246,2.3828,2.38244,2.38276,21200000.0
2006-11-03 23:11:00,2.38222,2.38286,2.38217,2.38246,42700000.0
2006-11-03 23:12:00,2.38232,2.38289,2.38232,2.3828,43500000.0
2006-11-03 23:13:00,2.38279,2.38288,2.38246,2.38255,34200000.0
2006-11-03 23:14:00,2.3828,2.38285,2.3825,2.38265,32200000.0
2006-11-03 23:15:00,2.38244,2.38294,2.38225,2.38225,44000000.0
2006-11-03 23:16:00,2.38251,2.38283,2.38245,2.38258,54400001.0
2006-11-03 23:17:00,2.38274,2.38293,2.3825,2.38265,35500000.0
2006-11-03 23:18:00,2.3829,2.3829,2.38229,2.38257,37800000.0
2006-11-03 23:19:00,2.38292,2.38292,2.38237,2.38253,45200000.0
2006-11-03 23:20:00,2.38273,2.383,2.3825,2.38277,35100000.0
2006-11-03 23:21:00,2.38261,2.383,2.38237,2.383,35600000.0
2006-11-03 23:22:00,2.38306,2.38306,2.38248,2.38286,37700000.0
2006-11-03 23:23:00,2.3826,2.38296,2.38256,2.3829,53700000.0
2006-11-03 23:24:00,2.38261,2.38311,2.38249,2.3831,49300000.0
2006-11-03 23:25:00,2.38269,2.38281,2.38244,2.38272,57600000.0
2006-11-03 23:26:00,2.38259,2.38288,2.38246,2.38257,37300000.0
2006-11-03 23:27:00,2.3825,2.38283,2.38242,2.38278,36600000.0
2006-11-03 23:28:00,2.38245,2.3828,2.38245,2.38252,45500000.0
2006-11-03 23:29:00,2.3823,2.38268,2.38221,2.38221,35900000.0
2006-11-03 23:30:00,2.38238,2.38262,2.38227,2.38239,51300000.0
2006-11-03 23:31:00,2.38221,2.3827,2.38207,2.38237,60500000.0
2006-11-03 23:32:00,2.38256,2.3828,2.38225,2.38249,27500000.0
2006-11-03 23:33:00,2.38218,2.3826,2.38196,2.38209,29400000.0
2006-11-03 23:34:00,2.38233,2.38274,2.38216,2.38273,52200000.0
2006-11-03 23:35:00,2.38278,2.38283,2.38227,2.3825,37600000.0
2006-11-03 23:36:00,2.38233,2.38266,2.3822,2.38266,20600000.0
2006-11-03 23:37:00,2.3824,2.38278,2.38215,2.38278,26800000.0
2006-11-03 23:38:00,2.38257,2.38269,2.3822,2.38245,23500000.0
2006-11-03 23:39:00,2.3825,2.38259,2.38191,2.38195,19200000.0
2006-11-03 23:40:00,2.38235,2.38263,2.38197,2.38197,30300000.0
2006-11-03 23:41:00,2.38188,2.38263,2.38188,2.38259,38800000.0
2006-11-03 23:42:00,2.38252,2.38267,2.38217,2.38217,45800000.0
2006-11-03 23:43:00,2.3822,2.38271,2.38213,2.38214,46300000.0
2006-11-03 23:44:00,2.38268,2.38268,2.38201,2.38225,46000000.0
2006-11-03 23:45:00,2.38229,2.38253,2.38209,2.38209,38000000.0
2006-11-03 23:46:00,2.38217,2.38251,2.3821,2.38235,37300000.0
2006-11-03 23:47:00,2.38252,2.3827,2.38229,2.38259,29400000.0
2006-11-03 23:48:00,2.38218,2.3826,2.38209,2.3826,49600000.0
2006-11-03 23:49:00,2.38252,2.38266,2.38222,2.38247,43100000.0
2006-11-03 23:50:00,2.38228,2.38271,2.38203,2.38244,26200000.0
2006-11-03 23:51:00,2.38234,2.3824,2.38197,2.38197,45700000.0
2006-11-03 23:52:00,2.38205,2.38229,2.382,2.38205,27200000.0
2006-11-03 23:53:00,2.38198,2.38247,2.38187,2.38247,24200000.0
2006-11-03 23:54:00,2.38282,2.38288,2.38213,2.38241,31500000.0
2006-11-03 23:55:00,2.38241,2.38291,2.38232,2.38255,33100000.0
2006-11-03 23:56:00,2.38263,2.383,2.38241,2.38286,32300000.0
2006-11-03 23:57:00,2.38273,2.38294,2.38251,2.38263,49500000.0
2006-11-03 23:58:00,2.38286,2.38286,2.38229,2.38248,34100000.0
2006-11-03 23:59:00,2.38203,2.38319,2.38196,2.38319,35600000.0
2006-11-06 00:00:00,2.38424,2.38438,2.38397,2.38408,40100000.0
2006-11-06 00:01:00,2.38384,2.3841,2.38371,2.38382,35200000.0
2006-11-06 00:02:00,2.38353,2.38397,2.38334,2.38373,48000000.0
2006-11-06 00:03:00,2.38364,2.38417,2.38364,2.38382,40200000.0
2006-11-06 00:04:00,2.3839,2.38399,2.38325,2.38325,25200000.0
2006-11-06 00:05:00,2.38327,2.38388,2.38322,2.38374,38700000.0
2006-11-06 00:06:00,2.38385,2.38386,2.38328,2.38355,57600000.0
2006-11-06 00:07:00,2.38401,2.38401,2.38303,2.38313,42400000.0
2006-11-06 00:08:00,2.38297,2.38341,2.38266,2.38341,28200000.0
2006-11-06 00:09:00,2.38258,2.38273,2.38258,2.38273,24700000.0
2006-11-06 00:10:00,2.38276,2.38314,2.38266,2.38304,50899999.0
2006-11-06 00:11:00,2.38306,2.38317,2.38306,2.38317,27400000.0
2006-11-06 00:12:00,2.3831,2.3831,2.38276,2.38297,27300000.0
2006-11-06 00:13:00,2.38306,2.38316,2.38303,2.38316,15800000.0
2006-11-06 00:14:00,2.38314,2.38314,2.38302,2.38302,22900000.0
2006-11-06 00:15:00,2.38294,2.38304,2.38294,2.38304,8800000.0
2006-11-06 00:16:00,2.3831,2.38321,2.38286,2.38286,30700000.0
2006-11-06 00:17:00,2.38276,2.38311,2.38276,2.38287,44200000.0
2006-11-06 00:18:00,2.38293,2.38293,2.38285,2.38287,20900000.0
2006-11-06 00:19:00,2.38304,2.38306,2.3829,2.3829,45300000.0
2006-11-06 00:20:00,2.38278,2.38278,2.38258,2.38258,36500000.0
2006-11-06 00:21:00,2.38266,2.3829,2.38266,2.38286,35700000.0
2006-11-06 00:22:00,2.38282,2.38291,2.38281,2.38281,29900000.0
2006-11-06 00:23:00,2.38275,2.38281,2.38268,2.38275,31000000.0
2006-11-06 00:24:00,2.38297,2.38305,2.38277,2.38277,42400000.0
2006-11-06 00:25:00,2.38268,2.38278,2.38255,2.38278,18700000.0
2006-11-06 00:26:00,2.38276,2.38281,2.38266,2.38277,39300000.0
2006-11-06 00:27:00,2.38261,2.38289,2.38247,2.38283,40200000.0
2006-11-06 00:28:00,2.38281,2.38297,2.38273,2.38297,31100000.0
2006-11-06 00:29:00,2.38301,2.38307,2.38284,2.38307,23900000.0
2006-11-06 00:30:00,2.3832,2.3832,2.38315,2.38315,8600000.0
2006-11-06 00:31:00,2.38315,2.38322,2.38313,2.38318,49500000.0
2006-11-06 00:32:00,2.38303,2.38317,2.38289,2.38309,43200000.0
2006-11-06 00:33:00,2.38327,2.38332,2.38319,2.38332,40600000.0
2006-11-06 00:34:00,2.38334,2.38355,2.38327,2.38327,33100000.0
2006-11-06 00:35:00,2.3833,2.38355,2.38328,2.38337,52900000.0
2006-11-06 00:36:00,2.38339,2.38348,2.38339,2.38348,8000000.0
2006-11-06 00:37:00,2.38365,2.38371,2.38339,2.38345,35400000.0
2006-11-06 00:38:00,2.38352,2.38362,2.38345,2.38361,33200000.0
2006-11-06 00:39:00,2.38373,2.38377,2.3835,2.38363,35200000.0
2006-11-06 00:40:00,2.38356,2.38356,2.38334,2.38353,35200000.0
2006-11-06 00:41:00,2.38376,2.38376,2.38293,2.38294,45600000.0
2006-11-06 00:42:00,2.38295,2.38305,2.38285,2.38285,24500000.0
2006-11-06 00:43:00,2.38301,2.38301,2.38269,2.3828,26700000.0
2006-11-06 00:44:00,2.38268,2.38295,2.38257,2.38295,55200001.0
2006-11-06 00:45:00,2.38304,2.38323,2.38295,2.38295,19600000.0
2006-11-06 00:46:00,2.38277,2.38302,2.38277,2.3828,37700000.0
2006-11-06 00:47:00,2.3829,2.38308,2.3829,2.38302,25000000.0
2006-11-06 00:48:00,2.38283,2.38303,2.38282,2.38287,20000000.0
2006-11-06 00:49:00,2.38324,2.38361,2.38318,2.38339,33000000.0
2006-11-06 00:50:00,2.38326,2.38326,2.38319,2.38319,7200000.0
2006-11-06 00:51:00,2.38313,2.38353,2.38312,2.38353,17800000.0
2006-11-06 00:52:00,2.3833,2.3833,2.38285,2.38287,40700001.0
2006-11-06 00:53:00,2.38281,2.38333,2.38278,2.38333,43500000.0
2006-11-06 00:54:00,2.38348,2.38354,2.38346,2.38354,9400000.0
2006-11-06 00:55:00,2.38328,2.38354,2.3832,2.3834,35300000.0
2006-11-06 00:56:00,2.38336,2.3835,2.38326,2.38328,41200000.0
2006-11-06 00:57:00,2.3833,2.38343,2.38325,2.38343,17700000.0
2006-11-06 00:58:00,2.38323,2.38336,2.38316,2.38316,20600000.0
2006-11-06 00:59:00,2.38324,2.38341,2.38311,2.38341,35300000.0
2006-11-06 01:00:00,2.38339,2.3834,2.3831,2.3834,59400000.0
2006-11-06 01:01:00,2.38348,2.38353,2.38307,2.38319,40200000.0
2006-11-06 01:02:00,2.38274,2.38281,2.38251,2.38268,24700000.0
2006-11-06 01:03:00,2.38271,2.38301,2.38271,2.38288,44200000.0
2006-11-06 01:04:00,2.38289,2.38289,2.38275,2.38279,24200000.0
2006-11-06 01:05:00,2.38294,2.38294,2.38268,2.38284,27300000.0
2006-11-06 01:06:00,2.38292,2.38311,2.38292,2.38305,37700000.0
2006-11-06 01:07:00,2.38295,2.38313,2.38277,2.38291,20400000.0
2006-11-06 01:08:00,2.38287,2.38314,2.38287,2.38314,42100000.0
2006-11-06 01:09:00,2.38307,2.38307,2.38263,2.38263,29200000.0
2006-11-06 01:10:00,2.38289,2.38312,2.38285,2.38288,35900000.0
2006-11-06 01:11:00,2.38287,2.38314,2.38287,2.38314,13300000.0
2006-11-06 01:12:00,2.38325,2.38336,2.38323,2.38324,28100000.0
2006-11-06 01:13:00,2.38318,2.38324,2.38301,2.38317,38700000.0
2006-11-06 01:14:00,2.38325,2.38325,2.38287,2.38288,33600000.0
2006-11-06 01:15:00,2.38287,2.38334,2.38287,2.38334,26100000.0
2006-11-06 01:16:00,2.38332,2.38332,2.38289,2.38316,29400000.0
2006-11-06 01:17:00,2.3832,2.3832,2.38296,2.38308,23900000.0
2006-11-06 01:18:00,2.38311,2.38331,2.38307,2.38331,33500000.0
2006-11-06 01:19:00,2.38317,2.38317,2.38281,2.38307,39200000.0
2006-11-06 01:20:00,2.3826,2.38328,2.3826,2.38328,51000000.0
2006-11-06 01:21:00,2.38331,2.38331,2.38309,2.38318,31000000.0
2006-11-06 01:22:00,2.38315,2.38323,2.38294,2.38323,48300000.0
2006-11-06 01:23:00,2.38302,2.38319,2.38268,2.38302,46200000.0
2006-11-06 01:24:00,2.38314,2.38333,2.383,2.38333,23900000.0
2006-11-06 01:25:00,2.38323,2.38326,2.38277,2.38326,34500000.0
2006-11-06 01:26:00,2.38318,2.38353,2.38318,2.38326,41400000.0
2006-11-06 01:27:00,2.38323,2.38323,2.38296,2.38313,42100000.0
2006-11-06 01:28:00,2.38317,2.38326,2.38274,2.38274,22800000.0
2006-11-06 01:29:00,2.38274,2.38306,2.38274,2.38293,13700000.0
2006-11-06 01:30:00,2.38303,2.38313,2.38297,2.38307,45700000.0
2006-11-06 01:31:00,2.38294,2.38309,2.38291,2.38309,56700000.0
2006-11-06 01:32:00,2.38313,2.38313,2.38305,2.38305,12000000.0
2006-11-06 01:33:00,2.38302,2.38306,2.38295,2.38306,56800000.0
2006-11-06 01:34:00,2.38288,2.38335,2.38282,2.38297,53500000.0
2006-11-06 01:35:00,2.38307,2.38343,2.38307,2.38343,21100000.0
2006-11-06 01:36:00,2.38329,2.38329,2.38309,2.38323,17200000.0
2006-11-06 01:37:00,2.38299,2.38341,2.38299,2.38314,26900000.0
2006-11-06 01:38:00,2.38316,2.38316,2.38293,2.383,25400000.0
2006-11-06 01:39:00,2.38298,2.38317,2.38298,2.38316,55200000.0
2006-11-06 01:40:00,2.38331,2.38331,2.38291,2.38291,6700000.0
2006-11-06 01:41:00,2.38296,2.38311,2.38288,2.38311,43500000.0
2006-11-06 01:42:00,2.38301,2.38305,2.38261,2.38305,24400000.0
2006-11-06 01:43:00,2.38289,2.38303,2.38289,2.383,26800000.0
2006-11-06 01:44:00,2.38315,2.3832,2.38305,2.38305,9000000.0
2006-11-06 01:45:00,2.38296,2.38311,2.38296,2.38304,16000000.0
2006-11-06 01:46:00,2.38293,2.38309,2.38289,2.38289,41799999.0
2006-11-06 01:47:00,2.38282,2.38294,2.38273,2.38294,28200000.0
2006-11-06 01:48:00,2.38305,2.3831,2.38296,2.383,41000000.0
2006-11-06 01:49:00,2.383,2.383,2.38293,2.383,41400000.0
2006-11-06 01:50:00,2.3829,2.38305,2.3829,2.38305,37500000.0
2006-11-06 01:51:00,2.38301,2.38301,2.38254,2.38295,28100000.0
2006-11-06 01:52:00,2.383,2.38312,2.38278,2.38278,37000000.0
2006-11-06 01:53:00,2.3827,2.38275,2.3827,2.38275,13600000.0
2006-11-06 01:54:00,2.38265,2.38287,2.38265,2.38281,36500000.0
2006-11-06 01:55:00,2.38274,2.38274,2.38254,2.38254,21800000.0
2006-11-06 01:56:00,2.38261,2.38279,2.38255,2.38256,32000000.0
2006-11-06 01:57:00,2.38272,2.38272,2.38234,2.38247,48800000.0
2006-11-06 01:58:00,2.38261,2.38298,2.38261,2.38298,17300000.0
2006-11-06 01:59:00,2.3829,2.38306,2.38281,2.38286,40300000.0
2006-11-06 02:00:00,2.38283,2.38283,2.38251,2.38281,21400000.0
2006-11-06 02:01:00,2.38277,2.38291,2.38266,2.38273,40100000.0
2006-11-06 02:02:00,2.38277,2.38277,2.38246,2.38263,25400000.0
2006-11-06 02:03:00,2.38265,2.38323,2.38265,2.38323,30599999.0
2006-11-06 02:04:00,2.38354,2.38369,2.3834,2.38361,43200000.0
2006-11-06 02:05:00,2.38376,2.38385,2.3834,2.3835,52500000.0
2006-11-06 02:06:00,2.38362,2.38381,2.38326,2.38351,20600000.0
2006-11-06 02:07:00,2.38336,2.38353,2.38332,2.38342,53500000.0
2006-11-06 02:08:00,2.3832,2.38364,2.38305,2.38364,16800000.0
2006-11-06 02:09:00,2.38384,2.38384,2.38365,2.38365,22200000.0
2006-11-06 02:10:00,2.38384,2.384,2.38362,2.3837,10900000.0
2006-11-06 02:11:00,2.38354,2.38369,2.38354,2.38367,34100000.0
2006-11-06 02:12:00,2.38382,2.38385,2.38361,2.38385,31000000.0
2006-11-06 02:13:00,2.38379,2.38402,2.38379,2.38388,22300000.0
2006-11-06 02:14:00,2.384,2.38412,2.38386,2.38395,57700000.0
2006-11-06 02:15:00,2.38395,2.38404,2.38373,2.38382,36900000.0
2006-11-06 02:16:00,2.38355,2.38384,2.38343,2.38381,19900000.0
2006-11-06 02:17:00,2.38379,2.38379,2.38361,2.38371,32000000.0
2006-11-06 02:18:00,2.3837,2.38378,2.38354,2.38356,26600000.0
2006-11-06 02:19:00,2.38349,2.38378,2.38349,2.38354,29500000.0
2006-11-06 02:20:00,2.38371,2.38384,2.38356,2.38376,25900000.0
2006-11-06 02:21:00,2.38394,2.38411,2.38385,2.38405,51100000.0
2006-11-06 02:22:00,2.38419,2.38427,2.38401,2.38427,43700000.0
2006-11-06 02:23:00,2.3842,2.3842,2.38387,2.38387,44700000.0
2006-11-06 02:24:00,2.38397,2.38398,2.38397,2.38398,14300000.0
2006-11-06 02:25:00,2.38408,2.38408,2.38404,2.38404,8000000.0
2006-11-06 02:26:00,2.38399,2.38399,2.38371,2.38385,37400000.0
2006-11-06 02:27:00,2.38379,2.38401,2.3836,2.3836,67300000.0
2006-11-06 02:28:00,2.38382,2.38398,2.3837,2.38378,48500000.0
2006-11-06 02:29:00,2.38356,2.38389,2.3835,2.3835,38200000.0
2006-11-06 02:30:00,2.38357,2.38376,2.38354,2.38354,35000000.0
2006-11-06 02:31:00,2.38338,2.38364,2.38317,2.38364,30700000.0
2006-11-06 02:32:00,2.38344,2.38348,2.38332,2.38337,30500000.0
2006-11-06 02:33:00,2.38342,2.38359,2.38342,2.38346,25800000.0
2006-11-06 02:34:00,2.38347,2.38353,2.38328,2.38328,29400000.0
2006-11-06 02:35:00,2.38328,2.38354,2.38328,2.38335,22600000.0
2006-11-06 02:36:00,2.3835,2.3835,2.38315,2.38323,25900000.0
2006-11-06 02:37:00,2.38326,2.38353,2.38326,2.38338,55900000.0
2006-11-06 02:38:00,2.38326,2.38356,2.38326,2.38331,26800000.0
2006-11-06 02:39:00,2.38339,2.38357,2.38328,2.38328,26800000.0
2006-11-06 02:40:00,2.38311,2.38332,2.38307,2.38332,26400000.0
2006-11-06 02:41:00,2.38331,2.38331,2.383,2.38303,31800000.0
2006-11-06 02:42:00,2.38301,2.38326,2.38301,2.38309,14400000.0
2006-11-06 02:43:00,2.38306,2.38306,2.38291,2.38291,14000000.0
2006-11-06 02:44:00,2.38312,2.38312,2.38311,2.38311,10800000.0
2006-11-06 02:45:00,2.38335,2.38338,2.3831,2.38315,19300000.0
2006-11-06 02:46:00,2.38318,2.38318,2.3828,2.38299,22800000.0
2006-11-06 02:47:00,2.383,2.38313,2.383,2.38304,9500000.0
2006-11-06 02:48:00,2.38294,2.38295,2.38256,2.38263,38100000.0
2006-11-06 02:49:00,2.38261,2.3827,2.38254,2.38254,28400000.0
2006-11-06 02:50:00,2.38238,2.3824,2.38228,2.3824,33400000.0
2006-11-06 02:51:00,2.38233,2.38286,2.3823,2.38286,23500000.0
2006-11-06 02:52:00,2.38286,2.38295,2.38276,2.38285,17300000.0
2006-11-06 02:53:00,2.38299,2.38304,2.38282,2.38282,29100000.0
2006-11-06 02:54:00,2.38278,2.38278,2.38272,2.38275,32300000.0
2006-11-06 02:55:00,2.3827,2.38273,2.38259,2.38259,51100000.0
2006-11-06 02:56:00,2.38257,2.38279,2.38257,2.38272,20400000.0
2006-11-06 02:57:00,2.38272,2.38272,2.38252,2.38252,69899999.0
2006-11-06 02:58:00,2.38259,2.38288,2.38259,2.38288,18800000.0
2006-11-06 02:59:00,2.38301,2.38301,2.38271,2.38274,30400000.0
2006-11-06 03:00:00,2.38274,2.38301,2.38274,2.38284,29400000.0
2006-11-06 03:01:00,2.38298,2.38301,2.38278,2.38279,41700000.0
2006-11-06 03:02:00,2.38283,2.38283,2.38267,2.38275,16100000.0
2006-11-06 03:03:00,2.38268,2.38285,2.38263,2.3828,30600000.0
2006-11-06 03:04:00,2.38285,2.38303,2.38275,2.38295,37400000.0
2006-11-06 03:05:00,2.38264,2.38304,2.38261,2.38287,38000000.0
2006-11-06 03:06:00,2.38279,2.38292,2.38264,2.38292,33000000.0
2006-11-06 03:07:00,2.38284,2.38284,2.38249,2.3827,31800000.0
2006-11-06 03:08:00,2.38298,2.38301,2.38283,2.38284,49500000.0
2006-11-06 03:09:00,2.38282,2.38302,2.3828,2.3828,19000000.0
2006-11-06 03:10:00,2.38317,2.38317,2.383,2.38315,15600000.0
2006-11-06 03:11:00,2.38332,2.38377,2.38323,2.38377,28100000.0
2006-11-06 03:12:00,2.38375,2.38375,2.3834,2.38359,33900000.0
2006-11-06 03:13:00,2.38369,2.38409,2.38352,2.38409,28400000.0
2006-11-06 03:14:00,2.3841,2.38419,2.38395,2.38414,35200000.0
2006-11-06 03:15:00,2.3841,2.38411,2.38389,2.38389,26400000.0
2006-11-06 03:16:00,2.38399,2.38432,2.3839,2.38423,42400000.0
2006-11-06 03:17:00,2.38414,2.38423,2.38402,2.38423,20100000.0
2006-11-06 03:18:00,2.38425,2.38425,2.38417,2.38417,18800000.0
2006-11-06 03:19:00,2.38417,2.38445,2.38406,2.38445,32000000.0
2006-11-06 03:20:00,2.38441,2.38441,2.38394,2.38394,19000000.0
2006-11-06 03:21:00,2.38391,2.38426,2.38388,2.38415,40000000.0
2006-11-06 03:22:00,2.38423,2.38425,2.38409,2.38416,21800000.0
2006-11-06 03:23:00,2.38418,2.38441,2.3841,2.3841,20500000.0
2006-11-06 03:24:00,2.38399,2.38399,2.38342,2.38352,24300000.0
2006-11-06 03:25:00,2.38357,2.38374,2.38349,2.38361,43400000.0
2006-11-06 03:26:00,2.38349,2.38363,2.38326,2.38363,44100000.0
2006-11-06 03:27:00,2.38361,2.38361,2.38314,2.38347,35800000.0
2006-11-06 03:28:00,2.38359,2.38359,2.3834,2.38356,21600000.0
2006-11-06 03:29:00,2.38357,2.38369,2.38351,2.38369,53700000.0
2006-11-06 03:30:00,2.38362,2.38385,2.38362,2.38367,52400000.0
2006-11-06 03:31:00,2.38368,2.3838,2.38368,2.38373,15300000.0
2006-11-06 03:32:00,2.38368,2.38384,2.38362,2.38371,30600000.0
2006-11-06 03:33:00,2.38361,2.38388,2.38358,2.38358,34400000.0
2006-11-06 03:34:00,2.38355,2.38382,2.38355,2.38361,40400000.0
2006-11-06 03:35:00,2.38349,2.38349,2.38349,2.38349,9600000.0
2006-11-06 03:36:00,2.38347,2.38376,2.38347,2.38356,33500000.0
2006-11-06 03:37:00,2.38353,2.3837,2.38338,2.3837,20000000.0
2006-11-06 03:38:00,2.38371,2.38388,2.38347,2.38362,19000000.0
2006-11-06 03:39:00,2.38362,2.38368,2.38362,2.38368,4400000.0
2006-11-06 03:40:00,2.38368,2.38374,2.38353,2.38374,28700000.0
2006-11-06 03:41:00,2.38372,2.38375,2.38348,2.38375,48700000.0
2006-11-06 03:42:00,2.38363,2.38369,2.3834,2.38355,14800000.0
2006-11-06 03:43:00,2.3837,2.38383,2.38342,2.38342,31100000.0
2006-11-06 03:44:00,2.38328,2.38364,2.38328,2.38359,39200000.0
2006-11-06 03:45:00,2.38365,2.38388,2.38365,2.38388,17300000.0
2006-11-06 03:46:00,2.3838,2.3838,2.38371,2.38375,36100000.0
2006-11-06 03:47:00,2.38359,2.38379,2.38351,2.38361,42000000.0
2006-11-06 03:48:00,2.38394,2.38397,2.38369,2.3839,54800000.0
2006-11-06 03:49:00,2.38381,2.38406,2.38379,2.38391,52500000.0
2006-11-06 03:50:00,2.384,2.38419,2.38396,2.38396,29700000.0
2006-11-06 03:51:00,2.3843,2.3843,2.38397,2.38414,48100000.0
2006-11-06 03:52:00,2.38417,2.38417,2.38395,2.38395,13600000.0
2006-11-06 03:53:00,2.3838,2.38389,2.38377,2.38378,40100000.0
2006-11-06 03:54:00,2.38374,2.38385,2.38366,2.38373,27100000.0
2006-11-06 03:55:00,2.3839,2.38411,2.38379,2.384,48700000.0
2006-11-06 03:56:00,2.3839,2.384,2.3838,2.38386,35000000.0
2006-11-06 03:57:00,2.38392,2.38392,2.38377,2.38382,29400000.0
2006-11-06 03:58:00,2.38387,2.38387,2.38362,2.38366,51300000.0
2006-11-06 03:59:00,2.38361,2.38387,2.38361,2.38379,16800000.0
2006-11-06 04:00:00,2.38381,2.38395,2.38335,2.38366,29800000.0
2006-11-06 04:01:00,2.38351,2.38394,2.38351,2.38384,33500000.0
2006-11-06 04:02:00,2.38368,2.38381,2.38367,2.38379,34900000.0
2006-11-06 04:03:00,2.38381,2.38384,2.38364,2.38381,23200000.0
2006-11-06 04:04:00,2.38397,2.38404,2.38393,2.38399,38500000.0
2006-11-06 04:05:00,2.38389,2.38414,2.38381,2.38414,32000000.0
2006-11-06 04:06:00,2.38421,2.38421,2.38404,2.38415,14600000.0
2006-11-06 04:07:00,2.38405,2.38421,2.38395,2.38395,26500000.0
2006-11-06 04:08:00,2.38393,2.38413,2.38393,2.38393,14400000.0
2006-11-06 04:09:00,2.38403,2.38403,2.38387,2.38387,5300000.0
2006-11-06 04:10:00,2.38381,2.384,2.38378,2.38384,54800000.0
2006-11-06 04:11:00,2.38385,2.38385,2.38369,2.38375,16800000.0
2006-11-06 04:12:00,2.38373,2.38395,2.38367,2.38395,55800000.0
2006-11-06 04:13:00,2.38385,2.38389,2.3837,2.38372,58600000.0
2006-11-06 04:14:00,2.38343,2.38376,2.38343,2.38365,22600000.0
2006-11-06 04:15:00,2.3836,2.38385,2.38355,2.38383,24500000.0
2006-11-06 04:16:00,2.38386,2.38386,2.38349,2.3837,31400000.0
2006-11-06 04:17:00,2.38382,2.38382,2.38349,2.38349,19600000.0
2006-11-06 04:18:00,2.38375,2.3838,2.38375,2.3838,9600000.0
2006-11-06 04:19:00,2.38393,2.38393,2.38354,2.38359,30000000.0
2006-11-06 04:20:00,2.38372,2.38373,2.38372,2.38373,9700000.0
2006-11-06 04:21:00,2.3837,2.38387,2.38357,2.38387,28800000.0
2006-11-06 04:22:00,2.38385,2.38385,2.38385,2.38385,800000.0
2006-11-06 04:23:00,2.38371,2.38371,2.38371,2.38371,6400000.0
2006-11-06 04:24:00,2.38368,2.38387,2.38357,2.38368,34000000.0
2006-11-06 04:25:00,2.3837,2.3837,2.38336,2.38347,31400000.0
2006-11-06 04:26:00,2.38367,2.38376,2.38367,2.38376,38900000.0
2006-11-06 04:27:00,2.38364,2.38364,2.38343,2.38343,8800000.0
2006-11-06 04:28:00,2.3835,2.38376,2.3835,2.38376,7200000.0
2006-11-06 04:29:00,2.38396,2.38396,2.38354,2.38369,23100000.0
2006-11-06 04:30:00,2.38365,2.38366,2.38321,2.38333,49900000.0
2006-11-06 04:31:00,2.38349,2.3836,2.38341,2.38346,22300000.0
2006-11-06 04:32:00,2.38351,2.38357,2.38338,2.3834,22400000.0
2006-11-06 04:33:00,2.38336,2.38352,2.38312,2.38333,55900000.0
2006-11-06 04:34:00,2.38342,2.38359,2.38342,2.38359,35000000.0
2006-11-06 04:35:00,2.3835,2.3837,2.3835,2.3837,17400000.0
2006-11-06 04:36:00,2.3836,2.38362,2.38353,2.3836,21300000.0
2006-11-06 04:37:00,2.38354,2.38358,2.38336,2.38342,53000000.0
2006-11-06 04:38:00,2.38353,2.38355,2.38352,2.38355,12000000.0
2006-11-06 04:39:00,2.38349,2.38354,2.38335,2.38354,16000000.0
2006-11-06 04:40:00,2.38371,2.38371,2.38338,2.38351,18200000.0
2006-11-06 04:41:00,2.38368,2.38368,2.3835,2.38358,22600000.0
2006-11-06 04:42:00,2.38358,2.38364,2.38346,2.38359,22800000.0
2006-11-06 04:43:00,2.38372,2.38372,2.38358,2.38358,13800000.0
2006-11-06 04:44:00,2.3835,2.38358,2.38342,2.38342,18400000.0
2006-11-06 04:45:00,2.38349,2.38366,2.38349,2.38362,28800000.0
2006-11-06 04:46:00,2.38351,2.38364,2.38348,2.38355,26900000.0
2006-11-06 04:47:00,2.3835,2.38375,2.3835,2.38371,30700000.0
2006-11-06 04:48:00,2.38378,2.3838,2.3837,2.3837,9600000.0
2006-11-06 04:49:00,2.38385,2.38385,2.38357,2.38376,37900000.0
2006-11-06 04:50:00,2.38378,2.38382,2.38373,2.38373,30000000.0
2006-11-06 04:51:00,2.38372,2.38372,2.38355,2.38365,31900000.0
2006-11-06 04:52:00,2.3837,2.38371,2.38362,2.38362,29300000.0
2006-11-06 04:53:00,2.38363,2.38366,2.3835,2.38366,43900000.0
2006-11-06 04:54:00,2.38357,2.38357,2.38336,2.38339,15600000.0
2006-11-06 04:55:00,2.38362,2.38397,2.38362,2.38397,21500000.0
2006-11-06 04:56:00,2.3839,2.3839,2.38379,2.38387,29900000.0
2006-11-06 04:57:00,2.38381,2.38394,2.38359,2.38378,31800000.0
2006-11-06 04:58:00,2.38386,2.38396,2.38376,2.38386,40400000.0
2006-11-06 04:59:00,2.38371,2.38371,2.38367,2.38367,10400000.0
2006-11-06 05:00:00,2.38372,2.38372,2.38362,2.38362,10200000.0
2006-11-06 05:01:00,2.38367,2.38367,2.38346,2.38364,37300000.0
2006-11-06 05:02:00,2.38372,2.38382,2.38366,2.38378,28800000.0
2006-11-06 05:03:00,2.38382,2.38382,2.38369,2.38369,29700000.0
2006-11-06 05:04:00,2.38368,2.38382,2.38368,2.38382,7000000.0
2006-11-06 05:05:00,2.38383,2.38383,2.38372,2.38372,14800000.0
2006-11-06 05:06:00,2.38392,2.38392,2.38352,2.38362,38400000.0
2006-11-06 05:07:00,2.38373,2.38387,2.38365,2.38371,29200000.0
2006-11-06 05:08:00,2.38371,2.38387,2.38353,2.38353,29500000.0
2006-11-06 05:09:00,2.3835,2.38373,2.3835,2.38357,36400000.0
2006-11-06 05:10:00,2.38367,2.38377,2.38353,2.38373,22300000.0
2006-11-06 05:11:00,2.3838,2.3838,2.38361,2.38373,28100000.0
2006-11-06 05:12:00,2.38372,2.38393,2.38368,2.3838,59700000.0
2006-11-06 05:13:00,2.38367,2.38376,2.38353,2.38371,30100000.0
2006-11-06 05:14:00,2.3837,2.3837,2.38352,2.3837,49000000.0
2006-11-06 05:15:00,2.38389,2.38396,2.38389,2.38396,5500000.0
2006-11-06 05:16:00,2.38377,2.38383,2.38362,2.38362,39700000.0
2006-11-06 05:17:00,2.38373,2.38387,2.38344,2.38344,27300000.0
2006-11-06 05:18:00,2.38365,2.38387,2.38363,2.38385,41100000.0
2006-11-06 05:19:00,2.38394,2.38408,2.38391,2.38408,64100000.0
2006-11-06 05:20:00,2.38386,2.38406,2.38369,2.38406,67000000.0
2006-11-06 05:21:00,2.38401,2.38402,2.38392,2.38392,23600000.0
2006-11-06 05:22:00,2.38383,2.38403,2.38383,2.38403,51400000.0
2006-11-06 05:23:00,2.38411,2.38426,2.38401,2.38401,26800000.0
2006-11-06 05:24:00,2.38393,2.38419,2.38393,2.38419,32100000.0
2006-11-06 05:25:00,2.38425,2.38425,2.38404,2.38404,17000000.0
2006-11-06 05:26:00,2.38414,2.38428,2.38401,2.38401,39300000.0
2006-11-06 05:27:00,2.38385,2.384,2.38382,2.384,16600000.0
2006-11-06 05:28:00,2.38401,2.38412,2.3839,2.3839,24000000.0
2006-11-06 05:29:00,2.38383,2.38393,2.38368,2.3838,28000000.0
2006-11-06 05:30:00,2.38399,2.38411,2.38393,2.38401,30900000.0
2006-11-06 05:31:00,2.38357,2.38385,2.38357,2.38383,21000000.0
2006-11-06 05:32:00,2.38392,2.38405,2.3839,2.3839,30200000.0
2006-11-06 05:33:00,2.384,2.38403,2.38395,2.38403,15200000.0
2006-11-06 05:34:00,2.38392,2.38405,2.38392,2.38395,14400000.0
2006-11-06 05:35:00,2.38405,2.3841,2.384,2.384,30900000.0
2006-11-06 05:36:00,2.38395,2.38404,2.38389,2.38398,48300000.0
2006-11-06 05:37:00,2.38402,2.38402,2.38402,2.38402,2400000.0
2006-11-06 05:38:00,2.38392,2.38398,2.38384,2.38398,18300000.0
2006-11-06 05:39:00,2.38395,2.38408,2.3839,2.38402,23600000.0
2006-11-06 05:40:00,2.3839,2.38415,2.3839,2.38397,28400000.0
2006-11-06 05:41:00,2.38398,2.38428,2.38397,2.38415,32600000.0
2006-11-06 05:42:00,2.3841,2.38418,2.38391,2.38409,43500000.0
2006-11-06 05:43:00,2.38416,2.38426,2.38404,2.38404,33200000.0
2006-11-06 05:44:00,2.38402,2.38402,2.38387,2.38387,15600000.0
2006-11-06 05:45:00,2.384,2.38404,2.384,2.38403,19500000.0
2006-11-06 05:46:00,2.38412,2.38412,2.38385,2.38385,16500000.0
2006-11-06 05:47:00,2.38385,2.38402,2.38382,2.38402,22100000.0
2006-11-06 05:48:00,2.38404,2.38415,2.38393,2.38415,40700000.0
2006-11-06 05:49:00,2.3841,2.38415,2.38396,2.38396,25300000.0
2006-11-06 05:50:00,2.38412,2.38428,2.38407,2.38428,32200000.0
2006-11-06 05:51:00,2.38418,2.38418,2.38409,2.38409,15800000.0
2006-11-06 05:52:00,2.38418,2.38422,2.38418,2.38422,3600000.0
2006-11-06 05:53:00,2.38421,2.38429,2.38406,2.38413,26700000.0
2006-11-06 05:54:00,2.38415,2.38416,2.38403,2.38403,18800000.0
2006-11-06 05:55:00,2.38405,2.38417,2.38405,2.38417,23900000.0
2006-11-06 05:56:00,2.38418,2.38418,2.38406,2.3841,23000000.0
2006-11-06 05:57:00,2.38404,2.38411,2.38386,2.38392,33800000.0
2006-11-06 05:58:00,2.38384,2.38415,2.38374,2.38374,22400000.0
2006-11-06 05:59:00,2.38386,2.38386,2.38359,2.38381,39400000.0
2006-11-06 06:00:00,2.38375,2.38397,2.38372,2.38386,26800000.0
2006-11-06 06:01:00,2.38396,2.38396,2.38379,2.38392,31200000.0
2006-11-06 06:02:00,2.3838,2.38382,2.38371,2.38379,36600000.0
2006-11-06 06:03:00,2.3838,2.38391,2.3838,2.38383,26600000.0
2006-11-06 06:04:00,2.3838,2.3838,2.3838,2.3838,6400000.0
2006-11-06 06:05:00,2.3837,2.38393,2.3837,2.38393,24700000.0
2006-11-06 06:06:00,2.38395,2.38395,2.3836,2.38378,31300000.0
2006-11-06 06:07:00,2.38377,2.3839,2.38373,2.38373,31900000.0
2006-11-06 06:08:00,2.3839,2.38398,2.38366,2.38377,31600000.0
2006-11-06 06:09:00,2.38394,2.38425,2.38394,2.3841,31200000.0
2006-11-06 06:10:00,2.38402,2.3841,2.38381,2.3841,27400000.0
2006-11-06 06:11:00,2.38416,2.38416,2.38387,2.38413,38600000.0
2006-11-06 06:12:00,2.38412,2.38425,2.38394,2.38394,50700000.0
2006-11-06 06:13:00,2.38389,2.38405,2.38363,2.38401,20000000.0
2006-11-06 06:14:00,2.38375,2.38375,2.38325,2.38325,21800000.0
2006-11-06 06:15:00,2.38328,2.38338,2.3832,2.38321,41300000.0
2006-11-06 06:16:00,2.38386,2.38387,2.38363,2.38365,26000000.0
2006-11-06 06:17:00,2.38318,2.3832,2.38318,2.3832,18100000.0
2006-11-06 06:18:00,2.38376,2.38379,2.38356,2.3837,34800000.0
2006-11-06 06:19:00,2.3833,2.3833,2.38325,2.38325,18800000.0
2006-11-06 06:20:00,2.38377,2.38384,2.38354,2.38369,38100000.0
2006-11-06 06:21:00,2.38328,2.38339,2.38316,2.38339,26100000.0
2006-11-06 06:22:00,2.38335,2.38341,2.38326,2.38341,24900000.0
2006-11-06 06:23:00,2.38339,2.38345,2.38322,2.38322,24700000.0
2006-11-06 06:24:00,2.3833,2.38336,2.38317,2.38317,18700000.0
2006-11-06 06:25:00,2.38307,2.3833,2.38307,2.38313,24800000.0
2006-11-06 06:26:00,2.38331,2.3834,2.38326,2.38326,19400000.0
2006-11-06 06:27:00,2.38334,2.38385,2.38334,2.38385,32400000.0
2006-11-06 06:28:00,2.38399,2.38399,2.38378,2.38378,20000000.0
2006-11-06 06:29:00,2.38379,2.38384,2.3835,2.38365,46500000.0
2006-11-06 06:30:00,2.38383,2.38387,2.3838,2.3838,20500000.0
2006-11-06 06:31:00,2.38383,2.38397,2.38378,2.38394,49400000.0
2006-11-06 06:32:00,2.38392,2.38392,2.38351,2.38379,26100000.0
2006-11-06 06:33:00,2.38365,2.38396,2.38353,2.38378,37300000.0
2006-11-06 06:34:00,2.38386,2.38386,2.38358,2.38358,37200000.0
2006-11-06 06:35:00,2.38376,2.38376,2.38374,2.38374,7200000.0
2006-11-06 06:36:00,2.38377,2.3839,2.38368,2.38368,36700000.0
2006-11-06 06:37:00,2.38381,2.38386,2.38374,2.38381,23400000.0
2006-11-06 06:38:00,2.38376,2.38387,2.38356,2.38356,63700000.0
2006-11-06 06:39:00,2.38368,2.3838,2.38358,2.38358,15100000.0
2006-11-06 06:40:00,2.38345,2.38363,2.38345,2.38353,36500000.0
2006-11-06 06:41:00,2.38353,2.38353,2.3835,2.3835,4600000.0
2006-11-06 06:42:00,2.38354,2.3836,2.38333,2.3836,23600000.0
2006-11-06 06:43:00,2.38351,2.38411,2.3834,2.38382,60800000.0
2006-11-06 06:44:00,2.38379,2.38391,2.38373,2.38379,26000000.0
2006-11-06 06:45:00,2.38389,2.38407,2.38384,2.38407,30800000.0
2006-11-06 06:46:00,2.38393,2.38393,2.38351,2.38377,33899999.0
2006-11-06 06:47:00,2.38363,2.38381,2.38342,2.38373,45900000.0
2006-11-06 06:48:00,2.3837,2.38382,2.3837,2.38375,27800000.0
2006-11-06 06:49:00,2.38383,2.38386,2.38376,2.38376,15900000.0
2006-11-06 06:50:00,2.38404,2.38404,2.3837,2.38394,23700000.0
2006-11-06 06:51:00,2.38401,2.38401,2.38379,2.3839,15000000.0
2006-11-06 06:52:00,2.38394,2.38429,2.38391,2.38413,21500000.0
2006-11-06 06:53:00,2.38406,2.38406,2.38406,2.38406,9600000.0
2006-11-06 06:54:00,2.38413,2.38414,2.38389,2.38398,25700000.0
2006-11-06 06:55:00,2.38398,2.38401,2.38393,2.38401,27800000.0
2006-11-06 06:56:00,2.3841,2.3841,2.38365,2.38365,24300000.0
2006-11-06 06:57:00,2.38371,2.38399,2.38371,2.38392,26500000.0
2006-11-06 06:58:00,2.38386,2.38431,2.38386,2.38422,47500000.0
2006-11-06 06:59:00,2.38428,2.3847,2.38422,2.3847,34300000.0
2006-11-06 07:00:00,2.38469,2.38494,2.38442,2.38442,35400000.0
2006-11-06 07:01:00,2.38434,2.38461,2.38434,2.38459,29800000.0
2006-11-06 07:02:00,2.38446,2.38465,2.38428,2.38465,32700000.0
2006-11-06 07:03:00,2.38464,2.38483,2.38464,2.38483,4600000.0
2006-11-06 07:04:00,2.38475,2.38482,2.38437,2.38446,56200000.0
2006-11-06 07:05:00,2.38454,2.38454,2.38425,2.38425,15200000.0
2006-11-06 07:06:00,2.38411,2.38451,2.38407,2.38451,49600000.0
2006-11-06 07:07:00,2.38433,2.38446,2.38425,2.38428,29600000.0
2006-11-06 07:08:00,2.38416,2.38432,2.38402,2.38432,28500000.0
2006-11-06 07:09:00,2.38447,2.38457,2.3844,2.38457,15100000.0
2006-11-06 07:10:00,2.38429,2.38444,2.38416,2.38418,29300000.0
2006-11-06 07:11:00,2.38422,2.38455,2.38422,2.38455,21400000.0
2006-11-06 07:12:00,2.38425,2.38439,2.38425,2.38439,28300000.0
2006-11-06 07:13:00,2.38435,2.38444,2.3843,2.38438,42700000.0
2006-11-06 07:14:00,2.38418,2.38427,2.38413,2.38413,35100000.0
2006-11-06 07:15:00,2.38421,2.38421,2.3839,2.38395,47400000.0
2006-11-06 07:16:00,2.38411,2.38416,2.38384,2.38398,55100001.0
2006-11-06 07:17:00,2.38391,2.38398,2.38382,2.38389,39100000.0
2006-11-06 07:18:00,2.38398,2.38408,2.38397,2.38404,25300000.0
2006-11-06 07:19:00,2.38398,2.38405,2.38385,2.38405,30900000.0
2006-11-06 07:20:00,2.38405,2.3842,2.384,2.3841,50200000.0
2006-11-06 07:21:00,2.38409,2.38414,2.384,2.3841,26800000.0
2006-11-06 07:22:00,2.38402,2.38427,2.38401,2.38401,7600000.0
2006-11-06 07:23:00,2.38406,2.38428,2.38399,2.38408,28600000.0
2006-11-06 07:24:00,2.38405,2.38405,2.38373,2.38394,56600000.0
2006-11-06 07:25:00,2.3839,2.38401,2.38381,2.38381,34200000.0
2006-11-06 07:26:00,2.38379,2.38409,2.38379,2.38396,18400000.0
2006-11-06 07:27:00,2.38394,2.38408,2.38394,2.38408,15200000.0
2006-11-06 07:28:00,2.38402,2.38402,2.38388,2.38389,4800000.0
2006-11-06 07:29:00,2.38395,2.38405,2.38394,2.38395,25400000.0
2006-11-06 07:30:00,2.38382,2.38382,2.38346,2.38377,19000000.0
2006-11-06 07:31:00,2.38385,2.3839,2.38365,2.38365,29500000.0
2006-11-06 07:32:00,2.38375,2.3839,2.38368,2.3839,44500000.0
2006-11-06 07:33:00,2.38398,2.38409,2.38391,2.38397,49800000.0
2006-11-06 07:34:00,2.38393,2.38427,2.38393,2.38402,19700000.0
2006-11-06 07:35:00,2.38398,2.38419,2.38393,2.38405,32500000.0
2006-11-06 07:36:00,2.38393,2.38395,2.38393,2.38395,7900000.0
2006-11-06 07:37:00,2.38398,2.38401,2.38381,2.38381,17800000.0
2006-11-06 07:38:00,2.3839,2.38402,2.38389,2.38402,40500000.0
2006-11-06 07:39:00,2.38383,2.38405,2.38378,2.38405,24800000.0
2006-11-06 07:40:00,2.38393,2.38393,2.38384,2.38385,21000000.0
2006-11-06 07:41:00,2.38391,2.38391,2.38336,2.38373,31200000.0
2006-11-06 07:42:00,2.38382,2.38389,2.38361,2.38389,25800000.0
2006-11-06 07:43:00,2.38385,2.38386,2.38375,2.38375,28100000.0
2006-11-06 07:44:00,2.3838,2.38401,2.38373,2.38383,25900000.0
2006-11-06 07:45:00,2.38386,2.38402,2.38383,2.38393,33100000.0
2006-11-06 07:46:00,2.38402,2.3841,2.3839,2.38405,34500000.0
2006-11-06 07:47:00,2.38397,2.38399,2.38379,2.38393,55700000.0
2006-11-06 07:48:00,2.3839,2.38402,2.3839,2.38402,4900000.0
2006-11-06 07:49:00,2.38399,2.38399,2.38382,2.38399,31800000.0
2006-11-06 07:50:00,2.38407,2.38407,2.38397,2.38402,41000000.0
2006-11-06 07:51:00,2.38399,2.38419,2.38352,2.38352,24000000.0
2006-11-06 07:52:00,2.38368,2.38398,2.38368,2.38392,39700000.0
2006-11-06 07:53:00,2.38399,2.38407,2.3838,2.38393,37900000.0
2006-11-06 07:54:00,2.38394,2.38407,2.38367,2.38367,31400000.0
2006-11-06 07:55:00,2.38375,2.38403,2.38369,2.38369,26700000.0
2006-11-06 07:56:00,2.38364,2.38382,2.38343,2.38351,31100000.0
2006-11-06 07:57:00,2.38361,2.38368,2.38348,2.38348,30200000.0
2006-11-06 07:58:00,2.38344,2.38355,2.38344,2.38352,23100000.0
2006-11-06 07:59:00,2.38334,2.38352,2.38323,2.38349,24200000.0
2006-11-06 08:00:00,2.38363,2.38401,2.38355,2.38399,39700000.0
2006-11-06 08:01:00,2.38408,2.3841,2.38394,2.38394,65300000.0
2006-11-06 08:02:00,2.38384,2.38404,2.38384,2.384,15600000.0
2006-11-06 08:03:00,2.3839,2.38413,2.3839,2.38413,22000000.0
2006-11-06 08:04:00,2.384,2.38448,2.38396,2.38448,41400000.0
2006-11-06 08:05:00,2.38435,2.3845,2.38435,2.3845,4800000.0
2006-11-06 08:06:00,2.38418,2.38443,2.38418,2.38424,54100000.0
2006-11-06 08:07:00,2.38431,2.38452,2.38425,2.38438,33400000.0
2006-11-06 08:08:00,2.38443,2.38443,2.38429,2.38431,23700000.0
2006-11-06 08:09:00,2.38413,2.38422,2.38411,2.38422,22800000.0
2006-11-06 08:10:00,2.38415,2.38433,2.38409,2.38431,32300000.0
2006-11-06 08:11:00,2.38446,2.38449,2.38433,2.38446,20300000.0
2006-11-06 08:12:00,2.38448,2.38456,2.38438,2.38438,17900000.0
2006-11-06 08:13:00,2.38444,2.38448,2.38426,2.38435,55899998.0
2006-11-06 08:14:00,2.38448,2.38448,2.38417,2.38418,59300000.0
2006-11-06 08:15:00,2.38421,2.38441,2.38421,2.3843,22200000.0
2006-11-06 08:16:00,2.38438,2.38438,2.38425,2.38435,22000000.0
2006-11-06 08:17:00,2.38441,2.38453,2.38435,2.38438,24700000.0
2006-11-06 08:18:00,2.38454,2.38459,2.38442,2.38443,11600000.0
2006-11-06 08:19:00,2.38446,2.38446,2.38423,2.38433,17800000.0
2006-11-06 08:20:00,2.38406,2.38434,2.38406,2.38427,37200000.0
2006-11-06 08:21:00,2.38415,2.38432,2.38415,2.38432,19300000.0
2006-11-06 08:22:00,2.38409,2.38418,2.38386,2.38406,32500000.0
2006-11-06 08:23:00,2.38413,2.3842,2.38405,2.38416,38000000.0
2006-11-06 08:24:00,2.38407,2.38429,2.38403,2.38407,35100000.0
2006-11-06 08:25:00,2.38411,2.38424,2.38404,2.38415,18800000.0
2006-11-06 08:26:00,2.3842,2.3842,2.384,2.38415,20800000.0
2006-11-06 08:27:00,2.38408,2.38408,2.38375,2.38405,28300000.0
2006-11-06 08:28:00,2.38416,2.38428,2.38407,2.38407,40300000.0
2006-11-06 08:29:00,2.38403,2.38418,2.38392,2.38418,18900000.0
2006-11-06 08:30:00,2.38387,2.38435,2.38387,2.38417,22100000.0
2006-11-06 08:31:00,2.38442,2.38453,2.38419,2.38453,44800000.0
2006-11-06 08:32:00,2.38455,2.38455,2.38428,2.38428,32000000.0
2006-11-06 08:33:00,2.38435,2.38435,2.38396,2.38396,33300000.0
2006-11-06 08:34:00,2.384,2.38453,2.384,2.3841,63100000.0
2006-11-06 08:35:00,2.38408,2.38424,2.38408,2.38415,12000000.0
2006-11-06 08:36:00,2.38423,2.38423,2.38389,2.38407,33300000.0
2006-11-06 08:37:00,2.38416,2.38416,2.38402,2.38402,14400000.0
2006-11-06 08:38:00,2.38395,2.38404,2.38392,2.38393,31900000.0
2006-11-06 08:39:00,2.38401,2.3841,2.38398,2.3841,29700000.0
2006-11-06 08:40:00,2.38405,2.38414,2.38386,2.38396,21200000.0
2006-11-06 08:41:00,2.38387,2.38399,2.38381,2.38399,44700001.0
2006-11-06 08:42:00,2.38383,2.38403,2.3838,2.38403,42400000.0
2006-11-06 08:43:00,2.3841,2.38453,2.38402,2.38412,53800000.0
2006-11-06 08:44:00,2.38401,2.38422,2.38401,2.38418,22200000.0
2006-11-06 08:45:00,2.3842,2.38425,2.3841,2.38422,60099999.0
2006-11-06 08:46:00,2.38419,2.38448,2.38419,2.38436,31500000.0
2006-11-06 08:47:00,2.38445,2.38445,2.38421,2.38435,50900000.0
2006-11-06 08:48:00,2.38449,2.38455,2.38438,2.38455,26400000.0
2006-11-06 08:49:00,2.38448,2.3845,2.38438,2.38438,32000000.0
2006-11-06 08:50:00,2.38424,2.38452,2.38424,2.38448,29800000.0
2006-11-06 08:51:00,2.38427,2.3843,2.38381,2.38391,51700000.0
2006-11-06 08:52:00,2.38406,2.38418,2.38395,2.38407,18600000.0
2006-11-06 08:53:00,2.38418,2.38421,2.38407,2.38408,19000000.0
2006-11-06 08:54:00,2.38403,2.38415,2.384,2.384,13400000.0
2006-11-06 08:55:00,2.38404,2.38408,2.38398,2.38403,35000000.0
2006-11-06 08:56:00,2.38386,2.38402,2.38381,2.38385,22000000.0
2006-11-06 08:57:00,2.38378,2.3839,2.38373,2.38388,47800000.0
2006-11-06 08:58:00,2.38406,2.38426,2.38404,2.38422,20500000.0
2006-11-06 08:59:00,2.38423,2.38442,2.38419,2.38422,23100000.0
2006-11-06 09:00:00,2.38417,2.38468,2.38417,2.38468,23900000.0
2006-11-06 09:01:00,2.38469,2.38485,2.38469,2.38474,17600000.0
2006-11-06 09:02:00,2.38472,2.38497,2.38469,2.3848,34700000.0
2006-11-06 09:03:00,2.38483,2.38483,2.38449,2.38457,35000000.0
2006-11-06 09:04:00,2.38458,2.38483,2.38453,2.38474,29300000.0
2006-11-06 09:05:00,2.38474,2.38474,2.38449,2.38466,63200001.0
2006-11-06 09:06:00,2.38464,2.38466,2.38445,2.38445,17200000.0
2006-11-06 09:07:00,2.38453,2.38467,2.3845,2.38467,32000000.0
2006-11-06 09:08:00,2.3847,2.3847,2.3845,2.38453,25500000.0
2006-11-06 09:09:00,2.38411,2.38477,2.38411,2.38473,31200000.0
2006-11-06 09:10:00,2.38436,2.38457,2.38423,2.38457,29900000.0
2006-11-06 09:11:00,2.38466,2.38468,2.3845,2.3846,12500000.0
2006-11-06 09:12:00,2.38455,2.38468,2.38438,2.38438,27100000.0
2006-11-06 09:13:00,2.38435,2.3844,2.38435,2.3844,14900000.0
2006-11-06 09:14:00,2.38422,2.38422,2.38409,2.38411,29500000.0
2006-11-06 09:15:00,2.38415,2.38421,2.38413,2.38419,22100000.0
2006-11-06 09:16:00,2.38417,2.38418,2.38417,2.38418,7200000.0
2006-11-06 09:17:00,2.3842,2.38421,2.38397,2.38407,30400000.0
2006-11-06 09:18:00,2.384,2.38413,2.38386,2.3839,11800000.0
2006-11-06 09:19:00,2.38396,2.38418,2.38394,2.38394,20400000.0
2006-11-06 09:20:00,2.38404,2.38404,2.38243,2.38243,21900000.0
2006-11-06 09:21:00,2.38288,2.38323,2.38288,2.38304,14500000.0
2006-11-06 09:22:00,2.3832,2.38321,2.38285,2.38321,35000000.0
2006-11-06 09:23:00,2.38335,2.38335,2.38294,2.38303,37600000.0
2006-11-06 09:24:00,2.38279,2.38288,2.38236,2.38236,52800000.0
2006-11-06 09:25:00,2.38204,2.38242,2.38204,2.38242,14000000.0
2006-11-06 09:26:00,2.38241,2.38269,2.38238,2.38246,24400000.0
2006-11-06 09:27:00,2.38248,2.38248,2.38201,2.3824,40100000.0
2006-11-06 09:28:00,2.38237,2.38237,2.38214,2.38233,27800000.0
2006-11-06 09:29:00,2.38199,2.38249,2.38199,2.38249,43600000.0
2006-11-06 09:30:00,2.38248,2.38264,2.38248,2.38262,39500000.0
2006-11-06 09:31:00,2.38273,2.38295,2.38264,2.38294,17600000.0
2006-11-06 09:32:00,2.38306,2.38347,2.38303,2.38338,40600000.0
2006-11-06 09:33:00,2.38326,2.3838,2.38326,2.38335,51600000.0
2006-11-06 09:34:00,2.38343,2.38346,2.38325,2.38344,20900000.0
2006-11-06 09:35:00,2.3832,2.3832,2.38302,2.38302,20500000.0
2006-11-06 09:36:00,2.38291,2.38325,2.38286,2.38314,30700000.0
2006-11-06 09:37:00,2.38305,2.38312,2.38282,2.38285,20100000.0
2006-11-06 09:38:00,2.38257,2.38294,2.38244,2.38294,21800000.0
2006-11-06 09:39:00,2.38289,2.3831,2.3828,2.38302,61000000.0
2006-11-06 09:40:00,2.38281,2.38281,2.38255,2.38274,18000000.0
2006-11-06 09:41:00,2.38278,2.38313,2.38267,2.38313,18000000.0
2006-11-06 09:42:00,2.38305,2.38305,2.38275,2.38296,43900000.0
2006-11-06 09:43:00,2.38309,2.38309,2.38295,2.38306,16800000.0
2006-11-06 09:44:00,2.38319,2.3834,2.38288,2.3834,40700000.0
2006-11-06 09:45:00,2.38344,2.38361,2.38325,2.38329,23900000.0
2006-11-06 09:46:00,2.38329,2.38343,2.38319,2.3833,44100000.0
2006-11-06 09:47:00,2.3831,2.38335,2.3831,2.38335,27400000.0
2006-11-06 09:48:00,2.38288,2.38327,2.38288,2.38302,37800000.0
2006-11-06 09:49:00,2.38307,2.38344,2.38296,2.38317,36900000.0
2006-11-06 09:50:00,2.38333,2.38339,2.38326,2.3833,34699999.0
2006-11-06 09:51:00,2.38356,2.38357,2.38348,2.38353,39300000.0
2006-11-06 09:52:00,2.38359,2.38359,2.38308,2.38331,52200000.0
2006-11-06 09:53:00,2.38337,2.3835,2.38298,2.38298,20800000.0
2006-11-06 09:54:00,2.38294,2.38321,2.38294,2.38302,33900000.0
2006-11-06 09:55:00,2.38294,2.38327,2.38281,2.38292,55899999.0
2006-11-06 09:56:00,2.38316,2.38316,2.38295,2.38298,36200000.0
2006-11-06 09:57:00,2.38311,2.38312,2.3829,2.38294,39900000.0
2006-11-06 09:58:00,2.38302,2.38302,2.38261,2.38276,51100000.0
2006-11-06 09:59:00,2.38304,2.38312,2.38284,2.38284,25800000.0
2006-11-06 10:00:00,2.38314,2.38323,2.38262,2.38262,23200000.0
2006-11-06 10:01:00,2.38258,2.38293,2.38258,2.38284,37100000.0
2006-11-06 10:02:00,2.38263,2.38283,2.3824,2.38283,39300000.0
2006-11-06 10:03:00,2.38286,2.38325,2.38274,2.38296,27400000.0
2006-11-06 10:04:00,2.38317,2.38317,2.38264,2.38286,37900000.0
2006-11-06 10:05:00,2.38272,2.38279,2.38262,2.38279,21800000.0
2006-11-06 10:06:00,2.38294,2.38294,2.38269,2.38269,44700000.0
2006-11-06 10:07:00,2.38307,2.38307,2.38262,2.38265,43500000.0
2006-11-06 10:08:00,2.38254,2.38291,2.38244,2.38291,23800000.0
2006-11-06 10:09:00,2.38292,2.38306,2.38278,2.38294,55600000.0
2006-11-06 10:10:00,2.38294,2.38294,2.38265,2.38281,30200000.0
2006-11-06 10:11:00,2.38266,2.38281,2.38265,2.3827,23000000.0
2006-11-06 10:12:00,2.38277,2.38327,2.38277,2.3831,22900000.0
2006-11-06 10:13:00,2.38299,2.38311,2.38282,2.38293,40900000.0
2006-11-06 10:14:00,2.38264,2.38292,2.38264,2.38272,28100000.0
2006-11-06 10:15:00,2.38283,2.3832,2.3827,2.38313,26400000.0
2006-11-06 10:16:00,2.38296,2.38311,2.38286,2.38311,39300000.0
2006-11-06 10:17:00,2.38322,2.38336,2.38301,2.38331,38300000.0
2006-11-06 10:18:00,2.38319,2.38407,2.38319,2.38407,15500000.0
2006-11-06 10:19:00,2.38411,2.38443,2.38404,2.38438,30300000.0
2006-11-06 10:20:00,2.38457,2.38473,2.38418,2.38428,45100000.0
2006-11-06 10:21:00,2.38433,2.3847,2.38424,2.3847,26900000.0
2006-11-06 10:22:00,2.38461,2.3847,2.38423,2.38435,54900000.0
2006-11-06 10:23:00,2.38442,2.38442,2.38383,2.38391,41300000.0
2006-11-06 10:24:00,2.38374,2.38382,2.38344,2.38382,22200000.0
2006-11-06 10:25:00,2.38366,2.38393,2.38357,2.38372,40200000.0
2006-11-06 10:26:00,2.38371,2.38401,2.38366,2.38398,40600000.0
2006-11-06 10:27:00,2.38373,2.38437,2.38373,2.38437,46100000.0
2006-11-06 10:28:00,2.38443,2.38455,2.38436,2.38452,46000000.0
2006-11-06 10:29:00,2.38445,2.3847,2.3844,2.3847,30900000.0
2006-11-06 10:30:00,2.3843,2.38447,2.38408,2.38426,50400000.0
2006-11-06 10:31:00,2.38423,2.3847,2.38423,2.38439,38500000.0
2006-11-06 10:32:00,2.38431,2.38437,2.38424,2.3843,26600000.0
2006-11-06 10:33:00,2.38426,2.38443,2.38416,2.38428,33200000.0
2006-11-06 10:34:00,2.3842,2.38427,2.38409,2.38419,40400000.0
2006-11-06 10:35:00,2.38409,2.3842,2.38398,2.38417,34700000.0
2006-11-06 10:36:00,2.38426,2.38426,2.38373,2.38373,21900000.0
2006-11-06 10:37:00,2.38396,2.38417,2.38395,2.38401,53300000.0
2006-11-06 10:38:00,2.38411,2.38411,2.38373,2.38384,15300000.0
2006-11-06 10:39:00,2.38366,2.38403,2.38358,2.38395,22800000.0
2006-11-06 10:40:00,2.38397,2.38413,2.38393,2.38394,40400000.0
2006-11-06 10:41:00,2.38412,2.38425,2.38401,2.38423,32200000.0
2006-11-06 10:42:00,2.38401,2.38401,2.38391,2.38398,25400000.0
2006-11-06 10:43:00,2.38399,2.38425,2.38396,2.38406,25900000.0
2006-11-06 10:44:00,2.38379,2.38383,2.38363,2.38363,54900000.0
2006-11-06 10:45:00,2.38359,2.38386,2.38351,2.3838,25700000.0
2006-11-06 10:46:00,2.38381,2.38408,2.38368,2.38368,42200000.0
2006-11-06 10:47:00,2.3837,2.3837,2.38358,2.38368,18700000.0
2006-11-06 10:48:00,2.38372,2.38383,2.38362,2.38377,36200000.0
2006-11-06 10:49:00,2.38384,2.38391,2.38352,2.38352,32500000.0
2006-11-06 10:50:00,2.38337,2.38342,2.38324,2.38342,23600000.0
2006-11-06 10:51:00,2.38351,2.38357,2.38319,2.38328,24800000.0
2006-11-06 10:52:00,2.38317,2.38326,2.38302,2.38302,29800000.0
2006-11-06 10:53:00,2.38295,2.38321,2.38295,2.38307,32200000.0
2006-11-06 10:54:00,2.38302,2.38321,2.38302,2.38318,40000000.0
2006-11-06 10:55:00,2.38325,2.3833,2.38276,2.3833,41600000.0
2006-11-06 10:56:00,2.38303,2.38305,2.38278,2.38295,30900000.0
2006-11-06 10:57:00,2.38276,2.38276,2.38241,2.38261,42300000.0
2006-11-06 10:58:00,2.3827,2.3827,2.38258,2.38266,30500000.0
2006-11-06 10:59:00,2.38265,2.38274,2.38243,2.38262,45400000.0
2006-11-06 11:00:00,2.3825,2.38253,2.38232,2.3825,43700000.0
2006-11-06 11:01:00,2.38234,2.38254,2.38229,2.38229,28200000.0
2006-11-06 11:02:00,2.38218,2.38254,2.382,2.38254,27300000.0
2006-11-06 11:03:00,2.38252,2.3826,2.38227,2.38237,32900000.0
2006-11-06 11:04:00,2.3824,2.38254,2.38229,2.38229,29300000.0
2006-11-06 11:05:00,2.38227,2.38269,2.38227,2.3824,28000000.0
2006-11-06 11:06:00,2.38271,2.38271,2.3825,2.38266,26100000.0
2006-11-06 11:07:00,2.38244,2.38257,2.3824,2.3824,30000000.0
2006-11-06 11:08:00,2.38234,2.38248,2.38218,2.38218,33800000.0
2006-11-06 11:09:00,2.38218,2.38226,2.38215,2.38215,9300000.0
2006-11-06 11:10:00,2.38215,2.38259,2.38215,2.38226,21600000.0
2006-11-06 11:11:00,2.38232,2.38248,2.38232,2.38238,30800000.0
2006-11-06 11:12:00,2.3823,2.38245,2.38223,2.38245,34400000.0
2006-11-06 11:13:00,2.3825,2.38259,2.38243,2.38247,35000000.0
2006-11-06 11:14:00,2.38252,2.38252,2.38227,2.38235,38800000.0
2006-11-06 11:15:00,2.38248,2.38261,2.38248,2.38261,44600000.0
2006-11-06 11:16:00,2.38246,2.38256,2.38241,2.38256,27800000.0
2006-11-06 11:17:00,2.38241,2.38266,2.38229,2.38242,29200000.0
2006-11-06 11:18:00,2.38247,2.38263,2.38241,2.38263,9600000.0
2006-11-06 11:19:00,2.38247,2.38247,2.38216,2.3823,19000000.0
2006-11-06 11:20:00,2.38237,2.38237,2.38211,2.38233,50500000.0
2006-11-06 11:21:00,2.38216,2.3823,2.38207,2.3823,45400000.0
2006-11-06 11:22:00,2.38222,2.38242,2.38222,2.38238,36200000.0
2006-11-06 11:23:00,2.38233,2.38238,2.38209,2.38228,30800000.0
2006-11-06 11:24:00,2.38246,2.38277,2.38233,2.38267,28500000.0
2006-11-06 11:25:00,2.38274,2.38295,2.38268,2.38275,43200000.0
2006-11-06 11:26:00,2.38269,2.38282,2.38269,2.38277,16600000.0
2006-11-06 11:27:00,2.38276,2.38293,2.38276,2.38285,30100000.0
2006-11-06 11:28:00,2.38285,2.38297,2.38278,2.38295,62099999.0
2006-11-06 11:29:00,2.38297,2.38303,2.38282,2.38282,39200000.0
2006-11-06 11:30:00,2.38259,2.38259,2.38144,2.38178,31200000.0
2006-11-06 11:31:00,2.38172,2.38194,2.38151,2.38179,46800000.0
2006-11-06 11:32:00,2.38187,2.38233,2.38187,2.38233,27700000.0
2006-11-06 11:33:00,2.38231,2.38231,2.38198,2.38198,39500000.0
2006-11-06 11:34:00,2.38212,2.38217,2.3819,2.3819,36800000.0
2006-11-06 11:35:00,2.38192,2.38208,2.3819,2.3819,31500000.0
2006-11-06 11:36:00,2.38204,2.38223,2.38196,2.38212,47800000.0
2006-11-06 11:37:00,2.38214,2.38214,2.38188,2.38206,23400000.0
2006-11-06 11:38:00,2.38205,2.38236,2.38205,2.38211,37500000.0
2006-11-06 11:39:00,2.38195,2.38254,2.38188,2.38191,56800000.0
2006-11-06 11:40:00,2.38161,2.38187,2.38143,2.38165,37300000.0
2006-11-06 11:41:00,2.3816,2.38179,2.3816,2.3816,32300000.0
2006-11-06 11:42:00,2.38161,2.38181,2.3815,2.38181,57099999.0
2006-11-06 11:43:00,2.38172,2.38189,2.38169,2.38189,17900000.0
2006-11-06 11:44:00,2.38208,2.38219,2.38196,2.38217,40300000.0
2006-11-06 11:45:00,2.38216,2.3825,2.38201,2.38246,28400000.0
2006-11-06 11:46:00,2.38256,2.38268,2.38236,2.38244,27300000.0
2006-11-06 11:47:00,2.38274,2.38274,2.38258,2.38274,30800000.0
2006-11-06 11:48:00,2.38275,2.38298,2.38252,2.38268,40000000.0
2006-11-06 11:49:00,2.38255,2.38283,2.3824,2.38269,28200000.0
2006-11-06 11:50:00,2.3825,2.38259,2.3825,2.38253,34300000.0
2006-11-06 11:51:00,2.38272,2.38274,2.38246,2.38274,35300000.0
2006-11-06 11:52:00,2.38255,2.38256,2.38236,2.38253,23000000.0
2006-11-06 11:53:00,2.38235,2.38249,2.38227,2.38241,27200000.0
2006-11-06 11:54:00,2.38236,2.38264,2.38234,2.38234,22800000.0
2006-11-06 11:55:00,2.38233,2.38242,2.38203,2.38226,38200000.0
2006-11-06 11:56:00,2.38231,2.3826,2.38231,2.38238,41400000.0
2006-11-06 11:57:00,2.38243,2.38283,2.38231,2.38267,34400000.0
2006-11-06 11:58:00,2.38248,2.38248,2.38211,2.38247,24200000.0
2006-11-06 11:59:00,2.38233,2.38271,2.38221,2.38267,43400000.0
2006-11-06 12:00:00,2.38275,2.38305,2.38256,2.38256,26700000.0
2006-11-06 12:01:00,2.38252,2.38297,2.38252,2.38268,38900000.0
2006-11-06 12:02:00,2.38283,2.38309,2.38283,2.38297,28800000.0
2006-11-06 12:03:00,2.38301,2.38349,2.38301,2.38345,50500000.0
2006-11-06 12:04:00,2.38331,2.38348,2.38311,2.38311,41000000.0
2006-11-06 12:05:00,2.38351,2.38351,2.38326,2.38329,36100000.0
2006-11-06 12:06:00,2.38357,2.38357,2.38333,2.38343,44400000.0
2006-11-06 12:07:00,2.38326,2.38326,2.3829,2.3829,53500001.0
2006-11-06 12:08:00,2.38298,2.3832,2.38298,2.38312,29300000.0
2006-11-06 12:09:00,2.38335,2.38362,2.38331,2.38331,44100000.0
2006-11-06 12:10:00,2.38336,2.38375,2.38324,2.38364,19200000.0
2006-11-06 12:11:00,2.38366,2.38373,2.38354,2.38373,17600000.0
2006-11-06 12:12:00,2.38376,2.38387,2.38368,2.38387,22800000.0
2006-11-06 12:13:00,2.38369,2.38377,2.38363,2.38374,32000000.0
2006-11-06 12:14:00,2.38362,2.3838,2.38334,2.38334,44400000.0
2006-11-06 12:15:00,2.3832,2.38345,2.38313,2.38317,41600000.0
2006-11-06 12:16:00,2.38333,2.38345,2.38306,2.38306,56900001.0
2006-11-06 12:17:00,2.3831,2.3832,2.38295,2.38295,48600000.0
2006-11-06 12:18:00,2.38308,2.38318,2.38269,2.38288,54300000.0
2006-11-06 12:19:00,2.38273,2.38287,2.38257,2.38273,31200000.0
2006-11-06 12:20:00,2.38272,2.38283,2.38257,2.38275,26400000.0
2006-11-06 12:21:00,2.3827,2.38303,2.3827,2.383,34200000.0
2006-11-06 12:22:00,2.38291,2.38291,2.38238,2.38238,27400000.0
2006-11-06 12:23:00,2.38264,2.38273,2.38242,2.38265,66300000.0
2006-11-06 12:24:00,2.38284,2.38292,2.38277,2.38287,19000000.0
2006-11-06 12:25:00,2.38299,2.38299,2.38258,2.38284,44800000.0
2006-11-06 12:26:00,2.38277,2.38287,2.38268,2.38274,65500001.0
2006-11-06 12:27:00,2.38277,2.38306,2.3827,2.38306,57200000.0
2006-11-06 12:28:00,2.38312,2.38325,2.38289,2.38301,39200000.0
2006-11-06 12:29:00,2.38299,2.3831,2.38272,2.38291,39300000.0
2006-11-06 12:30:00,2.38305,2.38318,2.38293,2.38313,41000000.0
2006-11-06 12:31:00,2.3831,2.38327,2.38286,2.38286,13800000.0
2006-11-06 12:32:00,2.38279,2.38294,2.38271,2.38293,22000000.0
2006-11-06 12:33:00,2.38289,2.383,2.38264,2.38264,30400000.0
2006-11-06 12:34:00,2.38277,2.38277,2.38255,2.38266,26100000.0
2006-11-06 12:35:00,2.3828,2.3828,2.38265,2.3827,52100000.0
2006-11-06 12:36:00,2.38283,2.383,2.38275,2.38275,43400000.0
2006-11-06 12:37:00,2.38287,2.38293,2.38278,2.38293,31999999.0
2006-11-06 12:38:00,2.38287,2.38302,2.38287,2.38297,25700000.0
2006-11-06 12:39:00,2.38297,2.38302,2.3828,2.3828,22400000.0
2006-11-06 12:40:00,2.38273,2.38298,2.38273,2.3829,39600000.0
2006-11-06 12:41:00,2.38301,2.38324,2.38297,2.38305,37600000.0
2006-11-06 12:42:00,2.38289,2.38305,2.38288,2.38288,45900000.0
2006-11-06 12:43:00,2.3829,2.38315,2.3829,2.38304,20300000.0
2006-11-06 12:44:00,2.38316,2.38324,2.38303,2.38314,30600000.0
2006-11-06 12:45:00,2.38319,2.38326,2.38295,2.3832,28400000.0
2006-11-06 12:46:00,2.38305,2.38327,2.38299,2.38317,26600000.0
2006-11-06 12:47:00,2.38306,2.38306,2.38268,2.38288,45400000.0
2006-11-06 12:48:00,2.38276,2.38276,2.38261,2.38261,45400000.0
2006-11-06 12:49:00,2.38263,2.38263,2.38229,2.38249,40800001.0
2006-11-06 12:50:00,2.38248,2.38248,2.38201,2.38235,35300000.0
2006-11-06 12:51:00,2.3824,2.38261,2.38235,2.38235,27100000.0
2006-11-06 12:52:00,2.38243,2.38243,2.3822,2.38237,20800000.0
2006-11-06 12:53:00,2.38252,2.38258,2.38242,2.38242,26700000.0
2006-11-06 12:54:00,2.38237,2.38256,2.38233,2.38233,50700000.0
2006-11-06 12:55:00,2.38237,2.3824,2.3822,2.3824,28600000.0
2006-11-06 12:56:00,2.38227,2.3824,2.38209,2.38224,27600000.0
2006-11-06 12:57:00,2.38223,2.38223,2.382,2.38205,20600000.0
2006-11-06 12:58:00,2.38215,2.38215,2.38159,2.38159,19900000.0
2006-11-06 12:59:00,2.38157,2.38176,2.38157,2.38173,37200000.0
2006-11-06 13:00:00,2.38168,2.38221,2.38163,2.38185,35100000.0
2006-11-06 13:01:00,2.38201,2.38236,2.38192,2.38233,29800000.0
2006-11-06 13:02:00,2.38245,2.38252,2.38207,2.38207,49800000.0
2006-11-06 13:03:00,2.38206,2.38234,2.38203,2.38207,31200000.0
2006-11-06 13:04:00,2.38244,2.3826,2.38244,2.3826,19000000.0
2006-11-06 13:05:00,2.38261,2.38261,2.38224,2.38238,34300000.0
2006-11-06 13:06:00,2.38243,2.38243,2.38188,2.38188,33700000.0
2006-11-06 13:07:00,2.382,2.38212,2.38189,2.38196,46800000.0
2006-11-06 13:08:00,2.38211,2.38247,2.38192,2.38247,30200000.0
2006-11-06 13:09:00,2.38251,2.38305,2.38245,2.38305,21800000.0
2006-11-06 13:10:00,2.38306,2.38306,2.38275,2.38287,40800000.0
2006-11-06 13:11:00,2.38293,2.38293,2.38266,2.38279,30300000.0
2006-11-06 13:12:00,2.38289,2.38307,2.38277,2.38277,30400000.0
2006-11-06 13:13:00,2.38249,2.38287,2.38249,2.38273,50600000.0
2006-11-06 13:14:00,2.38254,2.38284,2.38247,2.38284,26700000.0
2006-11-06 13:15:00,2.38261,2.38304,2.38259,2.38304,63700000.0
2006-11-06 13:16:00,2.38272,2.38295,2.38272,2.3829,35500000.0
2006-11-06 13:17:00,2.38292,2.38296,2.3828,2.3828,22400000.0
2006-11-06 13:18:00,2.3828,2.38292,2.38271,2.38277,28100000.0
2006-11-06 13:19:00,2.38274,2.38276,2.38255,2.38257,13500000.0
2006-11-06 13:20:00,2.38255,2.3828,2.38255,2.3827,21100000.0
2006-11-06 13:21:00,2.38279,2.38279,2.38217,2.38237,42400000.0
2006-11-06 13:22:00,2.38248,2.38315,2.38248,2.38315,23600000.0
2006-11-06 13:23:00,2.38319,2.38388,2.38319,2.38337,23300000.0
2006-11-06 13:24:00,2.38324,2.3836,2.38324,2.38336,26900000.0
2006-11-06 13:25:00,2.38337,2.38337,2.38283,2.38304,43800000.0
2006-11-06 13:26:00,2.38297,2.38297,2.38195,2.38195,36800000.0
2006-11-06 13:27:00,2.38167,2.38214,2.38162,2.38214,35400000.0
2006-11-06 13:28:00,2.38211,2.38222,2.38191,2.38206,35400000.0
2006-11-06 13:29:00,2.38221,2.38256,2.38221,2.38246,44400000.0
2006-11-06 13:30:00,2.38256,2.38286,2.38255,2.38286,53700000.0
2006-11-06 13:31:00,2.38256,2.3826,2.38237,2.38258,24700000.0
2006-11-06 13:32:00,2.38229,2.38245,2.38208,2.38208,36200000.0
2006-11-06 13:33:00,2.38202,2.38203,2.38173,2.38173,34800000.0
2006-11-06 13:34:00,2.38186,2.38202,2.38168,2.38168,57100000.0
2006-11-06 13:35:00,2.38177,2.38206,2.38177,2.38199,29200000.0
2006-11-06 13:36:00,2.382,2.38224,2.38192,2.38224,31600000.0
2006-11-06 13:37:00,2.38201,2.38224,2.38196,2.38204,26000000.0
2006-11-06 13:38:00,2.38201,2.38201,2.38158,2.38158,30100000.0
2006-11-06 13:39:00,2.38156,2.38198,2.38156,2.38157,37500000.0
2006-11-06 13:40:00,2.38168,2.38168,2.38159,2.3816,19300000.0
2006-11-06 13:41:00,2.38157,2.3818,2.38149,2.38167,53299999.0
2006-11-06 13:42:00,2.38189,2.38221,2.38189,2.38213,45200000.0
2006-11-06 13:43:00,2.38195,2.38215,2.38193,2.38193,21900000.0
2006-11-06 13:44:00,2.38206,2.38213,2.38188,2.382,34700000.0
2006-11-06 13:45:00,2.38205,2.38205,2.38187,2.38197,27400000.0
2006-11-06 13:46:00,2.38197,2.38197,2.38171,2.38189,56200000.0
2006-11-06 13:47:00,2.38192,2.38204,2.38192,2.38196,61900001.0
2006-11-06 13:48:00,2.38191,2.38195,2.38155,2.38155,40900000.0
2006-11-06 13:49:00,2.38158,2.38162,2.38134,2.38155,24900000.0
2006-11-06 13:50:00,2.38161,2.38171,2.38144,2.38171,24400000.0
2006-11-06 13:51:00,2.38174,2.38191,2.38147,2.38151,41200000.0
2006-11-06 13:52:00,2.38222,2.38229,2.38203,2.38215,44000000.0
2006-11-06 13:53:00,2.3821,2.38232,2.3821,2.38212,45400000.0
2006-11-06 13:54:00,2.38207,2.38228,2.38207,2.38228,23600000.0
2006-11-06 13:55:00,2.38221,2.38228,2.38214,2.38218,18600000.0
2006-11-06 13:56:00,2.38215,2.38231,2.38206,2.38222,26500000.0
2006-11-06 13:57:00,2.38226,2.38229,2.38209,2.38224,43100000.0
2006-11-06 13:58:00,2.38216,2.38233,2.38196,2.38233,41600000.0
2006-11-06 13:59:00,2.38224,2.38224,2.38211,2.38212,25300000.0
2006-11-06 14:00:00,2.38207,2.38207,2.38195,2.38202,24100000.0
2006-11-06 14:01:00,2.38193,2.38236,2.38193,2.38231,29000000.0
2006-11-06 14:02:00,2.38213,2.38238,2.38208,2.38222,30900000.0
2006-11-06 14:03:00,2.38219,2.38219,2.38189,2.38189,32000000.0
2006-11-06 14:04:00,2.38193,2.38193,2.38179,2.38193,18300000.0
2006-11-06 14:05:00,2.38194,2.3821,2.38175,2.3821,17800000.0
2006-11-06 14:06:00,2.38199,2.38209,2.38184,2.3819,41800000.0
2006-11-06 14:07:00,2.38193,2.38218,2.38166,2.38166,27500000.0
2006-11-06 14:08:00,2.38172,2.38201,2.38172,2.38192,45800000.0
2006-11-06 14:09:00,2.38201,2.38201,2.38184,2.38197,28600000.0
2006-11-06 14:10:00,2.382,2.38211,2.38192,2.38205,60199999.0
2006-11-06 14:11:00,2.38206,2.38221,2.38176,2.38176,32300000.0
2006-11-06 14:12:00,2.38212,2.38214,2.38198,2.38214,37300000.0
2006-11-06 14:13:00,2.38214,2.38221,2.38198,2.38203,26300000.0
2006-11-06 14:14:00,2.38222,2.38236,2.38222,2.38236,43700000.0
2006-11-06 14:15:00,2.38229,2.38256,2.38229,2.38245,43700000.0
2006-11-06 14:16:00,2.38237,2.3826,2.38237,2.3826,30700000.0
2006-11-06 14:17:00,2.38256,2.38275,2.38249,2.38249,34900000.0
2006-11-06 14:18:00,2.38266,2.38273,2.38264,2.38273,34100000.0
2006-11-06 14:19:00,2.38264,2.38283,2.38262,2.38262,51800000.0
2006-11-06 14:20:00,2.38277,2.3828,2.38261,2.3828,57400001.0
2006-11-06 14:21:00,2.38259,2.3827,2.38246,2.38246,30600000.0
2006-11-06 14:22:00,2.38254,2.38276,2.3824,2.38249,29400000.0
2006-11-06 14:23:00,2.38249,2.38254,2.38236,2.38236,19100000.0
2006-11-06 14:24:00,2.38225,2.38248,2.38225,2.38248,30700000.0
2006-11-06 14:25:00,2.3825,2.38285,2.3825,2.38285,36900000.0
2006-11-06 14:26:00,2.38283,2.38293,2.38277,2.38281,45100000.0
2006-11-06 14:27:00,2.38276,2.383,2.38267,2.383,45999999.0
2006-11-06 14:28:00,2.3827,2.38282,2.38257,2.38275,31900000.0
2006-11-06 14:29:00,2.3828,2.38303,2.38271,2.38274,38900000.0
2006-11-06 14:30:00,2.3828,2.38287,2.38259,2.38274,44200000.0
2006-11-06 14:31:00,2.38277,2.38277,2.3826,2.38275,37600000.0
2006-11-06 14:32:00,2.38267,2.38289,2.38266,2.38289,25800000.0
2006-11-06 14:33:00,2.38291,2.38291,2.38268,2.38273,16200000.0
2006-11-06 14:34:00,2.3827,2.3827,2.3825,2.3827,15200000.0
2006-11-06 14:35:00,2.38254,2.38276,2.38243,2.38243,32600000.0
2006-11-06 14:36:00,2.38214,2.38231,2.38212,2.38226,29100000.0
2006-11-06 14:37:00,2.38213,2.38237,2.38213,2.38227,10800000.0
2006-11-06 14:38:00,2.3824,2.38262,2.38239,2.38245,25400000.0
2006-11-06 14:39:00,2.38241,2.38264,2.38225,2.38225,18200000.0
2006-11-06 14:40:00,2.38217,2.38264,2.38206,2.38236,47100000.0
2006-11-06 14:41:00,2.38213,2.38241,2.38213,2.3822,36500000.0
2006-11-06 14:42:00,2.38225,2.38231,2.38206,2.38217,27100000.0
2006-11-06 14:43:00,2.38217,2.38226,2.38186,2.38219,68700000.0
2006-11-06 14:44:00,2.38219,2.38241,2.38216,2.38233,39500000.0
2006-11-06 14:45:00,2.38221,2.38226,2.38206,2.38226,47900000.0
2006-11-06 14:46:00,2.38238,2.38253,2.38226,2.38226,34100000.0
2006-11-06 14:47:00,2.38233,2.38256,2.3822,2.3822,29100000.0
2006-11-06 14:48:00,2.38226,2.38234,2.38205,2.3821,36000000.0
2006-11-06 14:49:00,2.38214,2.38221,2.38204,2.38206,20900000.0
2006-11-06 14:50:00,2.3818,2.38236,2.3818,2.38236,54000000.0
2006-11-06 14:51:00,2.38233,2.38248,2.38221,2.38224,29600000.0
2006-11-06 14:52:00,2.38228,2.38255,2.38228,2.38233,56600000.0
2006-11-06 14:53:00,2.38224,2.38232,2.38202,2.38229,36000000.0
2006-11-06 14:54:00,2.38227,2.38259,2.38227,2.38252,30800000.0
2006-11-06 14:55:00,2.38252,2.38277,2.38251,2.38254,56300000.0
2006-11-06 14:56:00,2.38248,2.38262,2.38248,2.38259,33300000.0
2006-11-06 14:57:00,2.38256,2.3827,2.38235,2.38254,28300000.0
2006-11-06 14:58:00,2.38236,2.38259,2.38218,2.38254,44900000.0
2006-11-06 14:59:00,2.38246,2.3826,2.38235,2.38255,32400000.0
2006-11-06 15:00:00,2.38257,2.38257,2.38214,2.38219,33900000.0
2006-11-06 15:01:00,2.38221,2.38268,2.38221,2.38236,33800000.0
2006-11-06 15:02:00,2.3825,2.38255,2.38224,2.38242,21500000.0
2006-11-06 15:03:00,2.38254,2.38254,2.38238,2.38248,27000000.0
2006-11-06 15:04:00,2.38246,2.38261,2.38238,2.3824,43600000.0
2006-11-06 15:05:00,2.38248,2.38261,2.38242,2.38259,20700000.0
2006-11-06 15:06:00,2.38243,2.3826,2.3823,2.38233,63500001.0
2006-11-06 15:07:00,2.38236,2.3827,2.38236,2.3825,28600000.0
2006-11-06 15:08:00,2.38246,2.38258,2.38237,2.38258,15100000.0
2006-11-06 15:09:00,2.38272,2.38272,2.38238,2.3825,34200000.0
2006-11-06 15:10:00,2.38259,2.38279,2.3825,2.38279,31900000.0
2006-11-06 15:11:00,2.3828,2.38286,2.38268,2.38275,58800000.0
2006-11-06 15:12:00,2.38272,2.38282,2.38265,2.38265,40800000.0
2006-11-06 15:13:00,2.38286,2.38295,2.38273,2.38284,35400000.0
2006-11-06 15:14:00,2.38296,2.38315,2.38286,2.38315,34600000.0
2006-11-06 15:15:00,2.3833,2.3833,2.38314,2.38328,36900000.0
2006-11-06 15:16:00,2.38326,2.38336,2.38315,2.38318,17300000.0
2006-11-06 15:17:00,2.38302,2.38303,2.38287,2.38289,25500000.0
2006-11-06 15:18:00,2.38298,2.38311,2.38298,2.38311,16700000.0
2006-11-06 15:19:00,2.38304,2.38316,2.38293,2.38296,45500000.0
2006-11-06 15:20:00,2.38286,2.38286,2.38271,2.38281,24300000.0
2006-11-06 15:21:00,2.38271,2.38299,2.38271,2.38298,39700000.0
2006-11-06 15:22:00,2.38291,2.38329,2.38291,2.38299,41500000.0
2006-11-06 15:23:00,2.38252,2.38278,2.3823,2.38253,27000000.0
2006-11-06 15:24:00,2.38261,2.38293,2.38261,2.38293,49800000.0
2006-11-06 15:25:00,2.38293,2.38294,2.38253,2.38271,39400000.0
2006-11-06 15:26:00,2.38262,2.38281,2.38255,2.38268,26700000.0
2006-11-06 15:27:00,2.38267,2.3829,2.3826,2.3829,31200000.0
2006-11-06 15:28:00,2.38288,2.38288,2.38269,2.38282,59800000.0
2006-11-06 15:29:00,2.3826,2.38267,2.38246,2.38267,31900000.0
2006-11-06 15:30:00,2.3828,2.38295,2.38269,2.3829,32100000.0
2006-11-06 15:31:00,2.38297,2.38297,2.38282,2.38293,23100000.0
2006-11-06 15:32:00,2.38302,2.38338,2.38302,2.38317,31800000.0
2006-11-06 15:33:00,2.38303,2.38308,2.38283,2.38292,51700000.0
2006-11-06 15:34:00,2.38303,2.38312,2.38288,2.38294,16200000.0
2006-11-06 15:35:00,2.38302,2.38322,2.38283,2.38321,55700000.0
2006-11-06 15:36:00,2.38321,2.38322,2.38294,2.38295,37500000.0
2006-11-06 15:37:00,2.38316,2.38316,2.38282,2.38282,41399999.0
2006-11-06 15:38:00,2.38308,2.3832,2.38288,2.38288,55300000.0
2006-11-06 15:39:00,2.38303,2.38318,2.38281,2.38301,30000000.0
2006-11-06 15:40:00,2.38297,2.38329,2.38282,2.38308,36700000.0
2006-11-06 15:41:00,2.38303,2.38318,2.3829,2.38297,47000000.0
2006-11-06 15:42:00,2.38296,2.38303,2.38285,2.38285,36400000.0
2006-11-06 15:43:00,2.3827,2.38316,2.38265,2.38316,40600000.0
2006-11-06 15:44:00,2.38309,2.38321,2.38297,2.38297,36400000.0
2006-11-06 15:45:00,2.38312,2.38327,2.38302,2.3831,60200000.0
2006-11-06 15:46:00,2.38311,2.38344,2.38311,2.38325,33400000.0
2006-11-06 15:47:00,2.38326,2.38354,2.3832,2.3833,31100000.0
2006-11-06 15:48:00,2.38352,2.38376,2.3834,2.38352,82500001.0
2006-11-06 15:49:00,2.38356,2.38386,2.38337,2.38342,49000000.0
2006-11-06 15:50:00,2.38336,2.38365,2.38333,2.38365,16600000.0
2006-11-06 15:51:00,2.38361,2.38361,2.38329,2.38332,48900000.0
2006-11-06 15:52:00,2.38334,2.38356,2.38325,2.38356,24000000.0
2006-11-06 15:53:00,2.38336,2.38357,2.38336,2.38347,41200000.0
2006-11-06 15:54:00,2.38342,2.38359,2.38317,2.38317,28800000.0
2006-11-06 15:55:00,2.38324,2.3834,2.3832,2.3832,28000000.0
2006-11-06 15:56:00,2.38323,2.38357,2.38323,2.38346,18400000.0
2006-11-06 15:57:00,2.38349,2.38349,2.38272,2.38272,38700000.0
2006-11-06 15:58:00,2.38301,2.38308,2.38273,2.38297,41100000.0
2006-11-06 15:59:00,2.38301,2.38301,2.38278,2.38296,25600000.0
2006-11-06 16:00:00,2.38282,2.38282,2.3825,2.38255,33400000.0
2006-11-06 16:01:00,2.38253,2.38276,2.38253,2.38273,25600000.0
2006-11-06 16:02:00,2.38264,2.38281,2.38263,2.3827,51700000.0
2006-11-06 16:03:00,2.38265,2.38277,2.38246,2.38277,18000000.0
2006-11-06 16:04:00,2.38275,2.38314,2.38275,2.38311,28500000.0
2006-11-06 16:05:00,2.38326,2.38339,2.38303,2.38319,35800000.0
2006-11-06 16:06:00,2.38329,2.38338,2.38318,2.38331,66300000.0
2006-11-06 16:07:00,2.3834,2.38355,2.3832,2.38322,32900000.0
2006-11-06 16:08:00,2.38324,2.38339,2.38309,2.38314,26800000.0
2006-11-06 16:09:00,2.38314,2.38344,2.38314,2.38344,44100000.0
2006-11-06 16:10:00,2.38354,2.38371,2.3835,2.38371,46400000.0
2006-11-06 16:11:00,2.38368,2.38368,2.38343,2.3835,22200000.0
2006-11-06 16:12:00,2.38329,2.38346,2.38276,2.38276,40400001.0
2006-11-06 16:13:00,2.38279,2.38318,2.38279,2.38313,22100000.0
2006-11-06 16:14:00,2.38332,2.38338,2.38309,2.38324,54300000.0
2006-11-06 16:15:00,2.38325,2.38349,2.38322,2.38338,47600000.0
2006-11-06 16:16:00,2.38334,2.38334,2.38312,2.38325,59399999.0
2006-11-06 16:17:00,2.38324,2.38343,2.38308,2.38343,58900000.0
2006-11-06 16:18:00,2.38331,2.38355,2.38326,2.38355,40100001.0
2006-11-06 16:19:00,2.38363,2.38375,2.38338,2.38361,45800000.0
2006-11-06 16:20:00,2.38351,2.38351,2.38313,2.38325,42600000.0
2006-11-06 16:21:00,2.38321,2.38321,2.38295,2.38305,27200000.0
2006-11-06 16:22:00,2.38314,2.38322,2.38306,2.38322,20200000.0
2006-11-06 16:23:00,2.38322,2.38353,2.38322,2.38339,28800000.0
2006-11-06 16:24:00,2.38337,2.38343,2.38316,2.38327,49800000.0
2006-11-06 16:25:00,2.38346,2.38346,2.38314,2.38323,20800000.0
2006-11-06 16:26:00,2.38312,2.38324,2.38301,2.38315,29700000.0
2006-11-06 16:27:00,2.38311,2.38314,2.38298,2.38298,17700000.0
2006-11-06 16:28:00,2.38298,2.38298,2.38255,2.38277,31200000.0
2006-11-06 16:29:00,2.38269,2.38279,2.38265,2.38279,20200000.0
2006-11-06 16:30:00,2.38282,2.38314,2.38282,2.38285,30800000.0
2006-11-06 16:31:00,2.38272,2.38284,2.38261,2.38261,47300000.0
2006-11-06 16:32:00,2.38266,2.38266,2.38233,2.38233,29600000.0
2006-11-06 16:33:00,2.38234,2.3826,2.3823,2.3826,46300000.0
2006-11-06 16:34:00,2.38245,2.38272,2.38244,2.38254,45200000.0
2006-11-06 16:35:00,2.38255,2.38274,2.38246,2.38261,29900000.0
2006-11-06 16:36:00,2.38247,2.3825,2.38235,2.38235,36600000.0
2006-11-06 16:37:00,2.38246,2.38253,2.38228,2.38235,41100000.0
2006-11-06 16:38:00,2.38238,2.3826,2.38238,2.3825,40600000.0
2006-11-06 16:39:00,2.38252,2.38252,2.38225,2.38232,48400000.0
2006-11-06 16:40:00,2.38251,2.38262,2.38244,2.38262,21400000.0
2006-11-06 16:41:00,2.3825,2.3825,2.38219,2.38225,38300000.0
2006-11-06 16:42:00,2.38209,2.38209,2.38162,2.38162,29300000.0
2006-11-06 16:43:00,2.38172,2.38172,2.3813,2.38139,50500000.0
2006-11-06 16:44:00,2.38129,2.3815,2.38129,2.38147,18600000.0
2006-11-06 16:45:00,2.38148,2.38177,2.38145,2.38177,34400000.0
2006-11-06 16:46:00,2.38174,2.38174,2.38138,2.38172,28800000.0
2006-11-06 16:47:00,2.38185,2.38204,2.38168,2.38204,42000000.0
2006-11-06 16:48:00,2.38176,2.38209,2.38176,2.38202,20700000.0
2006-11-06 16:49:00,2.38214,2.38234,2.38205,2.38205,26000000.0
2006-11-06 16:50:00,2.38203,2.38211,2.38194,2.382,43800000.0
2006-11-06 16:51:00,2.38191,2.3823,2.38191,2.3821,51800000.0
2006-11-06 16:52:00,2.38178,2.38226,2.38175,2.38226,43900000.0
2006-11-06 16:53:00,2.38203,2.38228,2.38202,2.38228,45400000.0
2006-11-06 16:54:00,2.38244,2.38269,2.38236,2.38269,47800000.0
2006-11-06 16:55:00,2.38245,2.38273,2.38245,2.38253,46700000.0
2006-11-06 16:56:00,2.38253,2.38271,2.38253,2.38267,26500000.0
2006-11-06 16:57:00,2.38276,2.38315,2.38276,2.38315,23300000.0
2006-11-06 16:58:00,2.38314,2.38314,2.38288,2.38288,32500000.0
2006-11-06 16:59:00,2.38294,2.38318,2.38294,2.38308,27100000.0
2006-11-06 17:00:00,2.38298,2.38306,2.38281,2.3829,33200000.0
2006-11-06 17:01:00,2.38327,2.38328,2.38276,2.38282,48200000.0
2006-11-06 17:02:00,2.38261,2.3829,2.38257,2.38285,40300000.0
2006-11-06 17:03:00,2.38278,2.38279,2.38258,2.38266,36200000.0
2006-11-06 17:04:00,2.38273,2.38296,2.38273,2.3828,27400000.0
2006-11-06 17:05:00,2.38279,2.38321,2.38279,2.38321,27800000.0
2006-11-06 17:06:00,2.38314,2.38317,2.38303,2.38303,47300000.0
2006-11-06 17:07:00,2.38319,2.3834,2.383,2.38315,28500000.0
2006-11-06 17:08:00,2.38299,2.38308,2.38289,2.38289,41900000.0
2006-11-06 17:09:00,2.38295,2.38306,2.38288,2.38293,34300000.0
2006-11-06 17:10:00,2.38301,2.38317,2.38289,2.38294,26100000.0
2006-11-06 17:11:00,2.38287,2.38313,2.38282,2.38293,25400000.0
2006-11-06 17:12:00,2.38305,2.38318,2.38288,2.38288,32500000.0
2006-11-06 17:13:00,2.38274,2.38281,2.38246,2.38277,32600000.0
2006-11-06 17:14:00,2.38266,2.38266,2.38251,2.38263,19000000.0
2006-11-06 17:15:00,2.3826,2.3827,2.38242,2.3827,22300000.0
2006-11-06 17:16:00,2.3826,2.3826,2.38241,2.38244,40200000.0
2006-11-06 17:17:00,2.3824,2.3825,2.38221,2.3825,28800000.0
2006-11-06 17:18:00,2.38262,2.38269,2.38245,2.38245,59500000.0
2006-11-06 17:19:00,2.38263,2.38283,2.3826,2.3826,34600000.0
2006-11-06 17:20:00,2.38267,2.38291,2.38267,2.38289,54600000.0
2006-11-06 17:21:00,2.38276,2.38283,2.38259,2.38259,38600000.0
2006-11-06 17:22:00,2.38269,2.38287,2.38267,2.38267,39800000.0
2006-11-06 17:23:00,2.38277,2.38277,2.38251,2.38251,40100000.0
2006-11-06 17:24:00,2.38225,2.38266,2.38225,2.38264,30700000.0
2006-11-06 17:25:00,2.38263,2.38298,2.38263,2.38274,35700000.0
2006-11-06 17:26:00,2.38254,2.38264,2.38227,2.38258,34900000.0
2006-11-06 17:27:00,2.38225,2.38251,2.38219,2.38237,49800000.0
2006-11-06 17:28:00,2.38236,2.38236,2.38212,2.38236,28800000.0
2006-11-06 17:29:00,2.3825,2.38255,2.38234,2.38234,37600000.0
2006-11-06 17:30:00,2.38236,2.3826,2.38236,2.38243,63200000.0
2006-11-06 17:31:00,2.3825,2.38268,2.38231,2.3826,48599999.0
2006-11-06 17:32:00,2.38256,2.3826,2.3825,2.3826,22100000.0
2006-11-06 17:33:00,2.38253,2.38276,2.3824,2.38276,19800000.0
2006-11-06 17:34:00,2.38252,2.38252,2.38233,2.38236,30800000.0
2006-11-06 17:35:00,2.38252,2.38263,2.3825,2.3825,19300000.0
2006-11-06 17:36:00,2.38251,2.38288,2.3825,2.38278,45400000.0
2006-11-06 17:37:00,2.38248,2.38248,2.38223,2.38223,18400000.0
2006-11-06 17:38:00,2.38252,2.38284,2.38252,2.38284,19200000.0
2006-11-06 17:39:00,2.38278,2.38337,2.38278,2.38305,41800000.0
2006-11-06 17:40:00,2.38295,2.38312,2.38275,2.38293,42800000.0
2006-11-06 17:41:00,2.3829,2.3829,2.3827,2.3828,25800000.0
2006-11-06 17:42:00,2.38285,2.38304,2.38254,2.38269,47200000.0
2006-11-06 17:43:00,2.38269,2.38272,2.38241,2.38241,31500000.0
2006-11-06 17:44:00,2.38235,2.38261,2.38233,2.3825,52100000.0
2006-11-06 17:45:00,2.38249,2.38261,2.38246,2.38253,34200000.0
2006-11-06 17:46:00,2.38249,2.38259,2.38243,2.38259,18400000.0
2006-11-06 17:47:00,2.38255,2.38285,2.38255,2.38285,20500000.0
2006-11-06 17:48:00,2.38253,2.38259,2.38239,2.38253,18900000.0
2006-11-06 17:49:00,2.38245,2.38282,2.38242,2.38255,42100000.0
2006-11-06 17:50:00,2.38254,2.38264,2.38229,2.38249,42700000.0
2006-11-06 17:51:00,2.38258,2.38271,2.3824,2.3824,21800000.0
2006-11-06 17:52:00,2.38231,2.38253,2.38229,2.38237,26000000.0
2006-11-06 17:53:00,2.38239,2.38258,2.38228,2.38241,41900000.0
2006-11-06 17:54:00,2.38234,2.38258,2.38229,2.38245,17100000.0
2006-11-06 17:55:00,2.38223,2.38229,2.38214,2.38229,30000000.0
2006-11-06 17:56:00,2.38259,2.3827,2.38259,2.3826,30300000.0
2006-11-06 17:57:00,2.38265,2.38273,2.38261,2.38261,17300000.0
2006-11-06 17:58:00,2.38273,2.38273,2.38249,2.38261,51900001.0
2006-11-06 17:59:00,2.38262,2.38337,2.38262,2.3833,32400000.0
2006-11-06 18:00:00,2.38323,2.38349,2.38321,2.38332,39800000.0
2006-11-06 18:01:00,2.38328,2.38355,2.38309,2.3832,313000000.0
2006-11-06 18:02:00,2.38311,2.38323,2.38279,2.38289,360299999.0
2006-11-06 18:03:00,2.38285,2.38313,2.38267,2.38267,444700000.0
2006-11-06 18:04:00,2.38266,2.38302,2.38263,2.38294,328600000.0
2006-11-06 18:05:00,2.38303,2.38303,2.38262,2.38274,235500001.0
2006-11-06 18:06:00,2.38279,2.38293,2.38271,2.38275,400300000.0
2006-11-06 18:07:00,2.38269,2.38311,2.38269,2.383,416800001.0
2006-11-06 18:08:00,2.38284,2.38315,2.38273,2.38274,421200000.0
2006-11-06 18:09:00,2.38269,2.38302,2.38269,2.38278,280700000.0
2006-11-06 18:10:00,2.38272,2.38285,2.38245,2.38277,255800000.0
2006-11-06 18:11:00,2.38273,2.38273,2.38243,2.38268,209700000.0
2006-11-06 18:12:00,2.38265,2.38289,2.3826,2.38281,163800000.0
2006-11-06 18:13:00,2.38268,2.38288,2.38264,2.38264,192299999.0
2006-11-06 18:14:00,2.38298,2.38298,2.38253,2.3827,291300000.0
2006-11-06 18:15:00,2.38273,2.38305,2.38271,2.38271,290200000.0
2006-11-06 18:16:00,2.38278,2.38293,2.3825,2.3829,356800000.0
2006-11-06 18:17:00,2.38294,2.38294,2.38245,2.38245,246999999.0
2006-11-06 18:18:00,2.38272,2.38298,2.3827,2.38277,154500000.0
2006-11-06 18:19:00,2.38271,2.38304,2.38262,2.38293,249500000.0
2006-11-06 18:20:00,2.38297,2.38325,2.38285,2.38285,168200000.0
2006-11-06 18:21:00,2.3829,2.38303,2.38265,2.38282,243200000.0
2006-11-06 18:22:00,2.38287,2.38303,2.38278,2.38293,207900000.0
2006-11-06 18:23:00,2.38289,2.3832,2.38279,2.3832,359900002.0
2006-11-06 18:24:00,2.38314,2.38314,2.38282,2.38305,340500001.0
2006-11-06 18:25:00,2.38303,2.38317,2.38276,2.38297,275800000.0
2006-11-06 18:26:00,2.38297,2.38305,2.38262,2.38289,340700000.0
2006-11-06 18:27:00,2.38292,2.38326,2.38287,2.38309,285200000.0
2006-11-06 18:28:00,2.38321,2.38334,2.38305,2.38334,194300000.0
2006-11-06 18:29:00,2.38326,2.38341,2.38307,2.38329,240000000.0
2006-11-06 18:30:00,2.38344,2.38367,2.38342,2.3835,317200000.0
2006-11-06 18:31:00,2.38368,2.38379,2.38361,2.38362,217700000.0
2006-11-06 18:32:00,2.38371,2.38373,2.38332,2.38359,176800000.0
2006-11-06 18:33:00,2.38355,2.38368,2.38333,2.38342,340799998.0
2006-11-06 18:34:00,2.38341,2.38341,2.38314,2.38325,373100000.0
2006-11-06 18:35:00,2.38319,2.38319,2.38292,2.38306,147900000.0
2006-11-06 18:36:00,2.38301,2.38305,2.3828,2.38303,95699999.0
2006-11-06 18:37:00,2.38312,2.38312,2.38284,2.38285,89299999.0
2006-11-06 18:38:00,2.38281,2.38321,2.38281,2.3831,100100000.0
2006-11-06 18:39:00,2.38316,2.38349,2.38316,2.38316,195600000.0
2006-11-06 18:40:00,2.38325,2.38329,2.38301,2.38309,237900000.0
2006-11-06 18:41:00,2.38316,2.38336,2.38311,2.38324,157900000.0
2006-11-06 18:42:00,2.38329,2.38337,2.38308,2.38323,134900000.0
2006-11-06 18:43:00,2.38315,2.38332,2.38294,2.38332,53900000.0
2006-11-06 18:44:00,2.38342,2.38342,2.38306,2.38306,102100000.0
2006-11-06 18:45:00,2.38304,2.38304,2.38288,2.38288,67500000.0
2006-11-06 18:46:00,2.38287,2.38303,2.38287,2.38295,28800000.0
2006-11-06 18:47:00,2.38289,2.38317,2.38289,2.38317,32000000.0
2006-11-06 18:48:00,2.38297,2.38315,2.38288,2.38288,80300000.0
2006-11-06 18:49:00,2.38305,2.3832,2.38289,2.3832,41100000.0
2006-11-06 18:50:00,2.38298,2.38298,2.38278,2.38284,26200000.0
2006-11-06 18:51:00,2.38276,2.38288,2.38261,2.38262,175200000.0
2006-11-06 18:52:00,2.38262,2.38288,2.38259,2.38259,173100000.0
2006-11-06 18:53:00,2.38266,2.38294,2.38266,2.38273,132600000.0
2006-11-06 18:54:00,2.38272,2.38285,2.38258,2.38276,107200000.0
2006-11-06 18:55:00,2.38269,2.38279,2.38234,2.38251,178000000.0
2006-11-06 18:56:00,2.38247,2.38261,2.3824,2.38243,45800000.0
2006-11-06 18:57:00,2.38241,2.3826,2.38226,2.38237,62500000.0
2006-11-06 18:58:00,2.38246,2.38264,2.38242,2.38243,220800000.0
2006-11-06 18:59:00,2.38247,2.38289,2.38233,2.38289,188799999.0
2006-11-06 19:00:00,2.38298,2.3831,2.38281,2.3831,67700000.0
2006-11-06 19:01:00,2.38289,2.38296,2.38282,2.3829,29200000.0
2006-11-06 19:02:00,2.3829,2.38311,2.38273,2.383,172600000.0
2006-11-06 19:03:00,2.38275,2.38292,2.38265,2.38272,92900000.0
2006-11-06 19:04:00,2.38275,2.38287,2.38274,2.38287,50000000.0
2006-11-06 19:05:00,2.38283,2.38283,2.38267,2.3827,60900000.0
2006-11-06 19:06:00,2.38269,2.38293,2.38263,2.38274,222399999.0
2006-11-06 19:07:00,2.38265,2.38273,2.38245,2.3827,143400000.0
2006-11-06 19:08:00,2.38277,2.38277,2.3825,2.38263,207800000.0
2006-11-06 19:09:00,2.38244,2.3828,2.38244,2.38252,144200000.0
2006-11-06 19:10:00,2.38262,2.3829,2.38258,2.38272,71800000.0
2006-11-06 19:11:00,2.3826,2.3826,2.38229,2.38229,45600000.0
2006-11-06 19:12:00,2.38226,2.38257,2.38224,2.38257,27300000.0
2006-11-06 19:13:00,2.38248,2.38248,2.3821,2.38218,137200000.0
2006-11-06 19:14:00,2.38228,2.38243,2.38211,2.38225,115000000.0
2006-11-06 19:15:00,2.38244,2.38261,2.38242,2.3826,109700000.0
2006-11-06 19:16:00,2.3826,2.38267,2.38254,2.38264,30500000.0
2006-11-06 19:17:00,2.38266,2.38266,2.38237,2.38237,89700000.0
2006-11-06 19:18:00,2.3824,2.38266,2.38226,2.38248,99900000.0
2006-11-06 19:19:00,2.38245,2.38256,2.38226,2.38226,73100000.0
2006-11-06 19:20:00,2.38234,2.3824,2.38218,2.38223,135300000.0
2006-11-06 19:21:00,2.38213,2.38223,2.38204,2.38223,104900000.0
2006-11-06 19:22:00,2.38223,2.38236,2.38215,2.38223,77800000.0
2006-11-06 19:23:00,2.38204,2.38224,2.38194,2.38197,155700000.0
2006-11-06 19:24:00,2.3821,2.3822,2.38206,2.38216,54800000.0
2006-11-06 19:25:00,2.38207,2.38211,2.38185,2.38185,87300000.0
2006-11-06 19:26:00,2.3818,2.38194,2.38161,2.38194,137300000.0
2006-11-06 19:27:00,2.38207,2.38227,2.38192,2.38218,112600000.0
2006-11-06 19:28:00,2.38221,2.38238,2.3821,2.38238,85200000.0
2006-11-06 19:29:00,2.38206,2.38221,2.38197,2.38205,91900000.0
2006-11-06 19:30:00,2.38196,2.38226,2.38194,2.38207,201300000.0
2006-11-06 19:31:00,2.38206,2.38233,2.38198,2.38233,53800000.0
2006-11-06 19:32:00,2.38235,2.38241,2.38218,2.38223,135500000.0
2006-11-06 19:33:00,2.38243,2.38259,2.3823,2.38248,59200000.0
2006-11-06 19:34:00,2.38262,2.38275,2.38232,2.38275,112900000.0
2006-11-06 19:35:00,2.38271,2.38285,2.38244,2.38249,109900000.0
2006-11-06 19:36:00,2.38247,2.38268,2.38247,2.38259,128300000.0
2006-11-06 19:37:00,2.38265,2.38265,2.38219,2.38221,36300000.0
2006-11-06 19:38:00,2.38208,2.38235,2.38208,2.38231,24700000.0
2006-11-06 19:39:00,2.38217,2.38236,2.382,2.38236,64600000.0
2006-11-06 19:40:00,2.38239,2.38239,2.38198,2.3823,121700000.0
2006-11-06 19:41:00,2.38235,2.38238,2.38218,2.38236,85500000.0
2006-11-06 19:42:00,2.38245,2.38252,2.38205,2.38237,95300000.0
2006-11-06 19:43:00,2.38236,2.38256,2.38236,2.38251,40100000.0
2006-11-06 19:44:00,2.38247,2.38248,2.38222,2.38222,68600000.0
2006-11-06 19:45:00,2.38213,2.38235,2.38212,2.38235,41400000.0
2006-11-06 19:46:00,2.3825,2.3825,2.38223,2.3823,112000001.0
2006-11-06 19:47:00,2.38234,2.38243,2.38221,2.38221,26400000.0
2006-11-06 19:48:00,2.38205,2.38226,2.38205,2.38208,97400000.0
2006-11-06 19:49:00,2.38215,2.38215,2.38192,2.38198,146700000.0
2006-11-06 19:50:00,2.38205,2.38206,2.38172,2.38205,60900000.0
2006-11-06 19:51:00,2.38194,2.38228,2.38194,2.38216,99000000.0
2006-11-06 19:52:00,2.38218,2.38235,2.38216,2.38218,51200000.0
2006-11-06 19:53:00,2.38212,2.38227,2.38212,2.3822,27100000.0
2006-11-06 19:54:00,2.38229,2.38229,2.38207,2.38208,66300000.0
2006-11-06 19:55:00,2.38203,2.38206,2.38199,2.38202,22000000.0
2006-11-06 19:56:00,2.38211,2.38215,2.38204,2.38205,73600000.0
2006-11-06 19:57:00,2.38207,2.38215,2.38202,2.38208,98500000.0
2006-11-06 19:58:00,2.38202,2.38202,2.38185,2.38188,126800000.0
2006-11-06 19:59:00,2.38185,2.38192,2.38169,2.3817,79100000.0
2006-11-06 20:00:00,2.38173,2.38205,2.38173,2.38203,69100000.0
2006-11-06 20:01:00,2.38203,2.38203,2.38173,2.38189,88600000.0
2006-11-06 20:02:00,2.38184,2.38206,2.38179,2.38179,50700000.0
2006-11-06 20:03:00,2.38181,2.38192,2.38181,2.38192,12800000.0
2006-11-06 20:04:00,2.38202,2.38202,2.38197,2.38197,30400000.0
2006-11-06 20:05:00,2.38196,2.38205,2.3819,2.3819,28600000.0
2006-11-06 20:06:00,2.38183,2.38216,2.38179,2.38187,36700000.0
2006-11-06 20:07:00,2.38202,2.3821,2.38197,2.38205,47000000.0
2006-11-06 20:08:00,2.38208,2.3822,2.38188,2.382,87100000.0
2006-11-06 20:09:00,2.38207,2.38207,2.38196,2.38196,33200000.0
2006-11-06 20:10:00,2.38196,2.38208,2.38185,2.38208,34100000.0
2006-11-06 20:11:00,2.38205,2.38218,2.38195,2.38195,39100000.0
2006-11-06 20:12:00,2.38193,2.38234,2.38193,2.38208,182599999.0
2006-11-06 20:13:00,2.38198,2.3822,2.38195,2.38204,130800000.0
2006-11-06 20:14:00,2.38204,2.38218,2.38195,2.38195,93800000.0
2006-11-06 20:15:00,2.38197,2.38235,2.38197,2.38222,188900000.0
2006-11-06 20:16:00,2.38225,2.3824,2.38217,2.38233,136100000.0
2006-11-06 20:17:00,2.38221,2.38221,2.38196,2.38198,28699999.0
2006-11-06 20:18:00,2.38202,2.38209,2.38188,2.38188,50600000.0
2006-11-06 20:19:00,2.38188,2.38217,2.38188,2.38205,194400001.0
2006-11-06 20:20:00,2.38208,2.38231,2.38195,2.38206,224500000.0
2006-11-06 20:21:00,2.38202,2.38206,2.38194,2.38198,87100000.0
2006-11-06 20:22:00,2.38193,2.38198,2.38185,2.3819,79400000.0
2006-11-06 20:23:00,2.38188,2.38204,2.38168,2.38185,184300000.0
2006-11-06 20:24:00,2.3819,2.38215,2.3819,2.38209,49700000.0
2006-11-06 20:25:00,2.38204,2.3822,2.38191,2.3822,212000001.0
2006-11-06 20:26:00,2.38228,2.38228,2.38186,2.38194,140400000.0
2006-11-06 20:27:00,2.38193,2.38216,2.38187,2.38216,95800000.0
2006-11-06 20:28:00,2.38218,2.38234,2.38193,2.38216,227500000.0
2006-11-06 20:29:00,2.38247,2.38249,2.38209,2.38219,151200001.0
2006-11-06 20:30:00,2.38229,2.38267,2.38228,2.38234,397299999.0
2006-11-06 20:31:00,2.38233,2.38255,2.38227,2.38239,162500000.0
2006-11-06 20:32:00,2.38244,2.38244,2.38204,2.38236,378500002.0
2006-11-06 20:33:00,2.38225,2.38236,2.38211,2.38211,58000000.0
2006-11-06 20:34:00,2.38212,2.38227,2.38212,2.38218,68900000.0
2006-11-06 20:35:00,2.38227,2.38247,2.38208,2.38208,50300000.0
2006-11-06 20:36:00,2.38205,2.38227,2.38205,2.38227,60100000.0
2006-11-06 20:37:00,2.38219,2.38222,2.382,2.38222,102400000.0
2006-11-06 20:38:00,2.38232,2.38261,2.3823,2.38244,216800000.0
2006-11-06 20:39:00,2.3825,2.38256,2.38236,2.38246,138500000.0
2006-11-06 20:40:00,2.38249,2.38261,2.38233,2.38249,199400000.0
2006-11-06 20:41:00,2.38258,2.38258,2.38231,2.3825,129800000.0
2006-11-06 20:42:00,2.38262,2.38275,2.38249,2.38258,65600000.0
2006-11-06 20:43:00,2.38262,2.38262,2.38238,2.38241,91500000.0
2006-11-06 20:44:00,2.38245,2.38261,2.38238,2.38239,155500000.0
2006-11-06 20:45:00,2.38238,2.38252,2.38238,2.38242,70500000.0
2006-11-06 20:46:00,2.38244,2.38264,2.38238,2.38238,37800000.0
2006-11-06 20:47:00,2.38243,2.3826,2.38234,2.3825,98400000.0
2006-11-06 20:48:00,2.38249,2.3827,2.3823,2.38247,233900000.0
2006-11-06 20:49:00,2.38242,2.38248,2.38221,2.38225,145100000.0
2006-11-06 20:50:00,2.38222,2.38236,2.38208,2.38208,170999999.0
2006-11-06 20:51:00,2.38206,2.38228,2.38206,2.38212,89300000.0
2006-11-06 20:52:00,2.38212,2.38229,2.38201,2.38222,116300000.0
2006-11-06 20:53:00,2.38223,2.38224,2.38185,2.38185,192200000.0
2006-11-06 20:54:00,2.38187,2.38211,2.3818,2.38201,164100000.0
2006-11-06 20:55:00,2.38201,2.38217,2.38201,2.38217,35100001.0
2006-11-06 20:56:00,2.38218,2.3824,2.38206,2.3821,243000000.0
2006-11-06 20:57:00,2.38222,2.38243,2.38214,2.38234,352700000.0
2006-11-06 20:58:00,2.3824,2.38247,2.38217,2.3824,190300000.0
2006-11-06 20:59:00,2.38243,2.38248,2.38215,2.38219,225600000.0
2006-11-06 21:00:00,2.38222,2.38243,2.38213,2.38213,232700000.0
2006-11-06 21:01:00,2.38225,2.38242,2.38222,2.38231,341000001.0
2006-11-06 21:02:00,2.3824,2.38246,2.38228,2.38228,93500000.0
2006-11-06 21:03:00,2.38233,2.38253,2.38232,2.38235,102900000.0
2006-11-06 21:04:00,2.38235,2.38251,2.38227,2.38227,43000000.0
2006-11-06 21:05:00,2.38227,2.38244,2.38221,2.38227,55600000.0
2006-11-06 21:06:00,2.38225,2.38233,2.38212,2.38212,96299999.0
2006-11-06 21:07:00,2.38215,2.38245,2.38215,2.38234,35200000.0
2006-11-06 21:08:00,2.3823,2.38248,2.38209,2.38224,53700000.0
2006-11-06 21:09:00,2.38231,2.38231,2.38218,2.3822,30600000.0
2006-11-06 21:10:00,2.38223,2.38227,2.38209,2.38224,76100000.0
2006-11-06 21:11:00,2.38225,2.38237,2.38224,2.3823,121200001.0
2006-11-06 21:12:00,2.38226,2.38235,2.38219,2.38235,59900000.0
2006-11-06 21:13:00,2.38212,2.38226,2.38169,2.38175,134700000.0
2006-11-06 21:14:00,2.38183,2.382,2.38151,2.38185,122200000.0
2006-11-06 21:15:00,2.38192,2.38212,2.3818,2.38191,140400000.0
2006-11-06 21:16:00,2.38191,2.38217,2.38176,2.38217,92100000.0
2006-11-06 21:17:00,2.38221,2.38226,2.38191,2.38212,147900000.0
2006-11-06 21:18:00,2.38198,2.38222,2.38195,2.38214,130600000.0
2006-11-06 21:19:00,2.38208,2.38213,2.38198,2.38201,83700000.0
2006-11-06 21:20:00,2.38206,2.38229,2.382,2.38205,222000000.0
2006-11-06 21:21:00,2.38203,2.38225,2.3819,2.3821,267499999.0
2006-11-06 21:22:00,2.38212,2.38223,2.38198,2.3821,143300000.0
2006-11-06 21:23:00,2.38219,2.38219,2.38183,2.38189,104300000.0
2006-11-06 21:24:00,2.38192,2.38208,2.38184,2.38208,46500000.0
2006-11-06 21:25:00,2.38214,2.38232,2.3821,2.38232,63300000.0
2006-11-06 21:26:00,2.38234,2.38234,2.38214,2.38234,21300000.0
2006-11-06 21:27:00,2.38239,2.38239,2.38212,2.38214,60800000.0
2006-11-06 21:28:00,2.3821,2.3821,2.38182,2.38191,82700000.0
2006-11-06 21:29:00,2.38193,2.38202,2.38182,2.38183,78400000.0
2006-11-06 21:30:00,2.38206,2.38214,2.38204,2.38214,28700000.0
2006-11-06 21:31:00,2.3821,2.38211,2.38196,2.38196,25500000.0
2006-11-06 21:32:00,2.38218,2.38225,2.38202,2.38213,171200000.0
2006-11-06 21:33:00,2.38201,2.38218,2.38191,2.38202,71900000.0
2006-11-06 21:34:00,2.38207,2.38218,2.38192,2.38194,128200001.0
2006-11-06 21:35:00,2.38201,2.38211,2.382,2.38204,34400000.0
2006-11-06 21:36:00,2.38205,2.3821,2.38205,2.3821,15100000.0
2006-11-06 21:37:00,2.38213,2.3824,2.38213,2.38231,63500000.0
2006-11-06 21:38:00,2.38233,2.38247,2.38233,2.38238,51800000.0
2006-11-06 21:39:00,2.3823,2.3823,2.38225,2.38225,16100000.0
2006-11-06 21:40:00,2.38225,2.38225,2.38182,2.38207,55900000.0
2006-11-06 21:41:00,2.38205,2.38225,2.38205,2.38219,39200000.0
2006-11-06 21:42:00,2.38217,2.38232,2.38207,2.38213,103800000.0
2006-11-06 21:43:00,2.38204,2.38214,2.38189,2.38196,127299998.0
2006-11-06 21:44:00,2.38207,2.38213,2.38179,2.38196,131100000.0
2006-11-06 21:45:00,2.382,2.382,2.38152,2.38175,87900000.0
2006-11-06 21:46:00,2.38179,2.38181,2.38154,2.38173,82900001.0
2006-11-06 21:47:00,2.38174,2.38196,2.38165,2.38175,142800000.0
2006-11-06 21:48:00,2.38173,2.382,2.38173,2.38195,48100000.0
2006-11-06 21:49:00,2.38199,2.38199,2.38179,2.38183,81300000.0
2006-11-06 21:50:00,2.38197,2.38199,2.38181,2.38181,23200000.0
2006-11-06 21:51:00,2.38175,2.38199,2.38164,2.38193,26800000.0
2006-11-06 21:52:00,2.38189,2.38202,2.38183,2.38183,133200000.0
2006-11-06 21:53:00,2.38183,2.38192,2.38172,2.38172,51500000.0
2006-11-06 21:54:00,2.38171,2.38175,2.38165,2.38165,33300000.0
2006-11-06 21:55:00,2.38168,2.38192,2.38166,2.3818,89500000.0
2006-11-06 21:56:00,2.38172,2.38176,2.38158,2.38172,46900000.0
2006-11-06 21:57:00,2.38166,2.38166,2.38152,2.38155,48500000.0
2006-11-06 21:58:00,2.38157,2.38167,2.38155,2.38157,33700000.0
2006-11-06 21:59:00,2.38165,2.38171,2.38142,2.38171,177500000.0
2006-11-06 22:00:00,2.38172,2.38206,2.38164,2.38191,65600000.0
2006-11-06 22:01:00,2.38193,2.38202,2.38181,2.38202,38400000.0
2006-11-06 22:02:00,2.38215,2.38229,2.38199,2.38199,118000000.0
2006-11-06 22:03:00,2.38192,2.38207,2.38175,2.38196,27000000.0
2006-11-06 22:04:00,2.38185,2.38185,2.3817,2.38173,68500000.0
2006-11-06 22:05:00,2.38175,2.38186,2.3817,2.38178,58800000.0
2006-11-06 22:06:00,2.38183,2.38199,2.38169,2.38169,31600000.0
2006-11-06 22:07:00,2.38163,2.38195,2.38161,2.38195,34200000.0
2006-11-06 22:08:00,2.38198,2.38198,2.38187,2.38187,23000000.0
2006-11-06 22:09:00,2.38186,2.38202,2.38184,2.3819,46000000.0
2006-11-06 22:10:00,2.38201,2.38204,2.38193,2.38193,36500000.0
2006-11-06 22:11:00,2.38186,2.38198,2.3818,2.38188,36400000.0
2006-11-06 22:12:00,2.38189,2.38189,2.38164,2.38167,50500000.0
2006-11-06 22:13:00,2.38166,2.38186,2.38166,2.3818,36600000.0
2006-11-06 22:14:00,2.38201,2.38201,2.38175,2.3819,19600000.0
2006-11-06 22:15:00,2.38183,2.38212,2.38183,2.38189,99900000.0
2006-11-06 22:16:00,2.38179,2.38188,2.38154,2.38166,122200000.0
2006-11-06 22:17:00,2.38172,2.38172,2.38154,2.38162,22900000.0
2006-11-06 22:18:00,2.38176,2.38191,2.38176,2.38186,22900000.0
2006-11-06 22:19:00,2.3818,2.38187,2.3817,2.38178,40600000.0
2006-11-06 22:20:00,2.38183,2.3819,2.38183,2.38184,30300000.0
2006-11-06 22:21:00,2.38189,2.38199,2.38183,2.38199,40700000.0
2006-11-06 22:22:00,2.38203,2.3821,2.38192,2.38197,115500000.0
2006-11-06 22:23:00,2.38191,2.38198,2.38178,2.38181,89100000.0
2006-11-06 22:24:00,2.38177,2.3818,2.38161,2.38161,15200000.0
2006-11-06 22:25:00,2.38171,2.38197,2.38171,2.38187,49800000.0
2006-11-06 22:26:00,2.38187,2.38197,2.38186,2.38195,28700000.0
2006-11-06 22:27:00,2.3819,2.38192,2.38179,2.3818,35000000.0
2006-11-06 22:28:00,2.38177,2.38184,2.3817,2.38181,32600000.0
2006-11-06 22:29:00,2.38178,2.38183,2.38173,2.38175,131400000.0
2006-11-06 22:30:00,2.38176,2.38199,2.38176,2.38185,120500000.0
2006-11-06 22:31:00,2.38191,2.38195,2.38186,2.38192,34000000.0
2006-11-06 22:32:00,2.38196,2.38206,2.38184,2.38187,33600000.0
2006-11-06 22:33:00,2.38189,2.38204,2.38188,2.38195,42600000.0
2006-11-06 22:34:00,2.38191,2.38201,2.38187,2.38191,83400000.0
2006-11-06 22:35:00,2.3818,2.38201,2.3818,2.382,43000000.0
2006-11-06 22:36:00,2.38203,2.38203,2.38189,2.38195,33600000.0
2006-11-06 22:37:00,2.38192,2.38192,2.38172,2.38172,42300000.0
2006-11-06 22:38:00,2.38182,2.38205,2.38181,2.38191,42300000.0
2006-11-06 22:39:00,2.38188,2.38203,2.38177,2.38203,43300000.0
2006-11-06 22:40:00,2.38199,2.38222,2.38194,2.38213,22300000.0
2006-11-06 22:41:00,2.382,2.38209,2.38194,2.38194,53900000.0
2006-11-06 22:42:00,2.38191,2.38212,2.38191,2.38192,37600000.0
2006-11-06 22:43:00,2.38194,2.38214,2.38191,2.38197,117200000.0
2006-11-06 22:44:00,2.38192,2.38208,2.38182,2.38191,70900000.0
2006-11-06 22:45:00,2.38185,2.38192,2.38178,2.38178,51400000.0
2006-11-06 22:46:00,2.38183,2.38187,2.38175,2.3818,133700001.0
2006-11-06 22:47:00,2.38196,2.38204,2.38196,2.38202,38900000.0
2006-11-06 22:48:00,2.38198,2.38214,2.38186,2.38195,56400000.0
2006-11-06 22:49:00,2.38192,2.38201,2.38176,2.38195,82100000.0
2006-11-06 22:50:00,2.38185,2.38185,2.38178,2.38183,15600000.0
2006-11-06 22:51:00,2.38179,2.38201,2.38164,2.38175,87900000.0
2006-11-06 22:52:00,2.3817,2.38177,2.38159,2.38177,46600000.0
2006-11-06 22:53:00,2.38178,2.38178,2.38174,2.38175,20400000.0
2006-11-06 22:54:00,2.3817,2.3817,2.38164,2.38167,30300000.0
2006-11-06 22:55:00,2.38142,2.38181,2.38142,2.38175,38000000.0
2006-11-06 22:56:00,2.3817,2.38195,2.38165,2.38165,24500000.0
2006-11-06 22:57:00,2.38178,2.38195,2.38175,2.3819,27800000.0
2006-11-06 22:58:00,2.3818,2.38211,2.3818,2.38206,45600000.0
2006-11-06 22:59:00,2.38198,2.38198,2.38178,2.38187,32700000.0
2006-11-06 23:00:00,2.38187,2.38209,2.3818,2.38209,24300000.0
2006-11-06 23:01:00,2.38206,2.38213,2.38191,2.38206,10700000.0
2006-11-06 23:02:00,2.38203,2.38211,2.38198,2.38211,29700000.0
2006-11-06 23:03:00,2.38197,2.38209,2.38197,2.38208,23600000.0
2006-11-06 23:04:00,2.38208,2.38219,2.38198,2.38207,31300000.0
2006-11-06 23:05:00,2.38199,2.38213,2.38199,2.38213,4800000.0
2006-11-06 23:06:00,2.38207,2.38207,2.382,2.38207,29400000.0
2006-11-06 23:07:00,2.38199,2.38207,2.38193,2.38194,35800000.0
2006-11-06 23:08:00,2.38212,2.38221,2.38191,2.38201,29200000.0
2006-11-06 23:09:00,2.38208,2.38239,2.3819,2.38223,34000000.0
2006-11-06 23:10:00,2.38225,2.38244,2.38213,2.38213,37000000.0
2006-11-06 23:11:00,2.38209,2.3822,2.38193,2.3821,30200000.0
2006-11-06 23:12:00,2.38215,2.38233,2.38214,2.38233,34300000.0
2006-11-06 23:13:00,2.38235,2.38235,2.38212,2.38212,40400000.0
2006-11-06 23:14:00,2.38206,2.38224,2.38203,2.38208,38800000.0
2006-11-06 23:15:00,2.38211,2.38215,2.38199,2.38199,24900000.0
2006-11-06 23:16:00,2.382,2.382,2.38195,2.38195,9500000.0
2006-11-06 23:17:00,2.38202,2.38225,2.38202,2.38209,26100000.0
2006-11-06 23:18:00,2.38219,2.38236,2.382,2.38236,41900000.0
2006-11-06 23:19:00,2.38235,2.38251,2.38235,2.38238,20700000.0
2006-11-06 23:20:00,2.38229,2.38239,2.3822,2.38227,24600000.0
2006-11-06 23:21:00,2.38234,2.38234,2.38201,2.38214,40700000.0
2006-11-06 23:22:00,2.38197,2.38203,2.38187,2.38194,35500000.0
2006-11-06 23:23:00,2.38191,2.382,2.38182,2.38191,35500000.0
2006-11-06 23:24:00,2.38192,2.38192,2.38167,2.38168,22800000.0
2006-11-06 23:25:00,2.38175,2.38192,2.38165,2.38182,68100000.0
2006-11-06 23:26:00,2.38184,2.38186,2.38184,2.38186,4800000.0
2006-11-06 23:27:00,2.38192,2.38199,2.38184,2.38187,37100000.0
2006-11-06 23:28:00,2.38183,2.38191,2.3817,2.38178,34100000.0
2006-11-06 23:29:00,2.38186,2.38199,2.38186,2.38194,23100000.0
2006-11-06 23:30:00,2.38193,2.38193,2.38184,2.38193,29500000.0
2006-11-06 23:31:00,2.38184,2.38197,2.38184,2.38188,27800000.0
2006-11-06 23:32:00,2.38205,2.38208,2.38181,2.3819,40600000.0
2006-11-06 23:33:00,2.38184,2.38203,2.38184,2.38203,44500000.0
2006-11-06 23:34:00,2.38186,2.38211,2.38183,2.38202,41400000.0
2006-11-06 23:35:00,2.38191,2.38207,2.38181,2.38188,45600000.0
2006-11-06 23:36:00,2.38197,2.3821,2.38197,2.3821,16200000.0
2006-11-06 23:37:00,2.38191,2.38207,2.38177,2.38207,36000000.0
2006-11-06 23:38:00,2.38192,2.38207,2.38183,2.38207,31900000.0
2006-11-06 23:39:00,2.38208,2.38229,2.38201,2.38217,43000000.0
2006-11-06 23:40:00,2.38183,2.38196,2.38144,2.38196,27600000.0
2006-11-06 23:41:00,2.38211,2.38212,2.38202,2.38209,34500000.0
2006-11-06 23:42:00,2.38223,2.38223,2.38212,2.3822,21400000.0
2006-11-06 23:43:00,2.38219,2.38219,2.38195,2.38195,22000000.0
2006-11-06 23:44:00,2.38221,2.38221,2.38217,2.38217,15100000.0
2006-11-06 23:45:00,2.38224,2.38242,2.38212,2.38242,65800000.0
2006-11-06 23:46:00,2.38242,2.38242,2.38226,2.38234,52100000.0
2006-11-06 23:47:00,2.38214,2.38228,2.382,2.38228,42200000.0
2006-11-06 23:48:00,2.3821,2.38213,2.38197,2.38213,21400000.0
2006-11-06 23:49:00,2.38207,2.38218,2.38207,2.38218,22700000.0
2006-11-06 23:50:00,2.38224,2.38224,2.38187,2.38187,40800000.0
2006-11-06 23:51:00,2.38223,2.38234,2.38178,2.38178,47600000.0
2006-11-06 23:52:00,2.38181,2.3822,2.38176,2.38212,32400000.0
2006-11-06 23:53:00,2.38208,2.38232,2.38208,2.38214,31500000.0
2006-11-06 23:54:00,2.38227,2.3823,2.38207,2.38221,23800000.0
2006-11-06 23:55:00,2.38225,2.38225,2.38206,2.38206,39600000.0
2006-11-06 23:56:00,2.38218,2.38224,2.38205,2.38205,23300000.0
2006-11-06 23:57:00,2.38209,2.3825,2.38205,2.3825,30900000.0
2006-11-06 23:58:00,2.38247,2.38247,2.38221,2.38245,22400000.0
2006-11-06 23:59:00,2.3824,2.38243,2.38225,2.38243,31000000.0
2006-11-07 00:00:00,2.38218,2.38218,2.38194,2.38194,39800000.0
2006-11-07 00:01:00,2.38172,2.38185,2.38172,2.38175,10000000.0
2006-11-07 00:02:00,2.38162,2.38165,2.38157,2.38157,26600000.0
2006-11-07 00:03:00,2.38154,2.38168,2.38133,2.38165,25800000.0
2006-11-07 00:04:00,2.38163,2.38163,2.38149,2.38154,18800000.0
2006-11-07 00:05:00,2.38143,2.3817,2.38143,2.3817,26900000.0
2006-11-07 00:06:00,2.3817,2.3817,2.38151,2.38163,31000000.0
2006-11-07 00:07:00,2.3816,2.38175,2.38155,2.38175,29200000.0
2006-11-07 00:08:00,2.38168,2.38168,2.38147,2.38147,37699999.0
2006-11-07 00:09:00,2.38155,2.38173,2.38155,2.38167,57399999.0
2006-11-07 00:10:00,2.38158,2.38163,2.38044,2.38044,38800000.0
2006-11-07 00:11:00,2.38036,2.38084,2.38036,2.38059,32200000.0
2006-11-07 00:12:00,2.38088,2.38107,2.38071,2.38086,41600000.0
2006-11-07 00:13:00,2.38083,2.38115,2.38078,2.38102,49000000.0
2006-11-07 00:14:00,2.38079,2.38136,2.38043,2.38127,32400000.0
2006-11-07 00:15:00,2.38128,2.38152,2.38112,2.38137,39200000.0
2006-11-07 00:16:00,2.38133,2.38133,2.38075,2.381,50000000.0
2006-11-07 00:17:00,2.38088,2.38131,2.38075,2.38126,24200000.0
2006-11-07 00:18:00,2.38131,2.38131,2.38102,2.3812,52500000.0
2006-11-07 00:19:00,2.38137,2.38154,2.38109,2.38109,45600000.0
2006-11-07 00:20:00,2.38092,2.38101,2.38071,2.38101,32400000.0
2006-11-07 00:21:00,2.38123,2.38123,2.38095,2.38104,37300000.0
2006-11-07 00:22:00,2.38106,2.38125,2.381,2.38125,28600000.0
2006-11-07 00:23:00,2.38115,2.38155,2.38115,2.38137,44100001.0
2006-11-07 00:24:00,2.38158,2.38158,2.38117,2.38129,40900000.0
2006-11-07 00:25:00,2.38122,2.38122,2.38103,2.38112,19100000.0
2006-11-07 00:26:00,2.38112,2.38133,2.38112,2.38118,48500000.0
2006-11-07 00:27:00,2.38122,2.38138,2.38117,2.38138,37500000.0
2006-11-07 00:28:00,2.38128,2.38128,2.38109,2.38124,19200000.0
2006-11-07 00:29:00,2.3814,2.38146,2.38116,2.38146,35500000.0
2006-11-07 00:30:00,2.38157,2.38158,2.38127,2.38149,41700000.0
2006-11-07 00:31:00,2.38155,2.38159,2.38154,2.38158,33900000.0
2006-11-07 00:32:00,2.38152,2.38161,2.38149,2.38161,42100000.0
2006-11-07 00:33:00,2.38157,2.38172,2.38156,2.38165,48500000.0
2006-11-07 00:34:00,2.38165,2.3819,2.38158,2.38158,33100000.0
2006-11-07 00:35:00,2.38157,2.38211,2.38157,2.38179,37600000.0
2006-11-07 00:36:00,2.38175,2.38182,2.38175,2.38182,24600000.0
2006-11-07 00:37:00,2.38187,2.38187,2.38167,2.38167,19300000.0
2006-11-07 00:38:00,2.38177,2.3818,2.38165,2.3818,35800000.0
2006-11-07 00:39:00,2.38178,2.38178,2.38145,2.38151,22000000.0
2006-11-07 00:40:00,2.38151,2.38168,2.38134,2.38134,22200000.0
2006-11-07 00:41:00,2.38155,2.38155,2.38125,2.38135,38000000.0
2006-11-07 00:42:00,2.38145,2.38155,2.38135,2.38135,34100000.0
2006-11-07 00:43:00,2.38138,2.38138,2.38097,2.38117,18800000.0
2006-11-07 00:44:00,2.38111,2.38129,2.38098,2.38129,32800000.0
2006-11-07 00:45:00,2.38121,2.38137,2.38108,2.38131,22600000.0
2006-11-07 00:46:00,2.38127,2.38156,2.38126,2.38126,28400000.0
2006-11-07 00:47:00,2.38119,2.38126,2.381,2.381,31600000.0
2006-11-07 00:48:00,2.38109,2.38128,2.38085,2.3811,40500000.0
2006-11-07 00:49:00,2.38123,2.38143,2.38097,2.38112,34400000.0
2006-11-07 00:50:00,2.3815,2.38216,2.3815,2.38204,19400000.0
2006-11-07 00:51:00,2.38192,2.38209,2.38179,2.38183,24900000.0
2006-11-07 00:52:00,2.38183,2.38213,2.38162,2.38213,40600000.0
2006-11-07 00:53:00,2.38207,2.38245,2.38206,2.38206,52000000.0
2006-11-07 00:54:00,2.38199,2.38232,2.38199,2.38232,24900000.0
2006-11-07 00:55:00,2.38188,2.38204,2.38162,2.38184,20900000.0
2006-11-07 00:56:00,2.38166,2.38176,2.38152,2.38161,22000000.0
2006-11-07 00:57:00,2.38169,2.38186,2.38169,2.38186,33300000.0
2006-11-07 00:58:00,2.3816,2.38192,2.3816,2.38184,18100000.0
2006-11-07 00:59:00,2.38195,2.38211,2.38172,2.3818,40100000.0
2006-11-07 01:00:00,2.3817,2.38202,2.38168,2.38181,54600001.0
2006-11-07 01:01:00,2.38187,2.38194,2.3816,2.3818,29200000.0
2006-11-07 01:02:00,2.38174,2.38224,2.38174,2.38209,26800000.0
2006-11-07 01:03:00,2.38228,2.38228,2.38188,2.38214,30300000.0
2006-11-07 01:04:00,2.38226,2.38226,2.38187,2.38187,34300000.0
2006-11-07 01:05:00,2.38196,2.38203,2.38175,2.38203,11000000.0
2006-11-07 01:06:00,2.38198,2.38198,2.38189,2.38198,25100000.0
2006-11-07 01:07:00,2.38183,2.38195,2.38171,2.38192,37200000.0
2006-11-07 01:08:00,2.38177,2.38177,2.38166,2.38167,16400000.0
2006-11-07 01:09:00,2.38172,2.38172,2.3812,2.3812,24700000.0
2006-11-07 01:10:00,2.38124,2.38164,2.38116,2.38155,41100000.0
2006-11-07 01:11:00,2.38152,2.38164,2.38144,2.38145,41900000.0
2006-11-07 01:12:00,2.38151,2.38169,2.3814,2.38161,36300000.0
2006-11-07 01:13:00,2.38146,2.38153,2.38131,2.38153,19500000.0
2006-11-07 01:14:00,2.38156,2.38178,2.38151,2.38178,40000000.0
2006-11-07 01:15:00,2.38173,2.38178,2.38159,2.38168,11200000.0
2006-11-07 01:16:00,2.3817,2.38172,2.38152,2.3817,20200000.0
2006-11-07 01:17:00,2.38187,2.38187,2.38157,2.38171,49400000.0
2006-11-07 01:18:00,2.38178,2.38193,2.38174,2.38193,19600000.0
2006-11-07 01:19:00,2.38188,2.38196,2.38177,2.38196,18600000.0
2006-11-07 01:20:00,2.38159,2.38192,2.38159,2.38192,36600000.0
2006-11-07 01:21:00,2.3819,2.3819,2.38166,2.38174,29600000.0
2006-11-07 01:22:00,2.38168,2.38186,2.38161,2.38184,15700000.0
2006-11-07 01:23:00,2.38151,2.38176,2.38134,2.38141,28800000.0
2006-11-07 01:24:00,2.38135,2.38144,2.38117,2.38118,73700001.0
2006-11-07 01:25:00,2.3812,2.38151,2.3812,2.38151,17600000.0
2006-11-07 01:26:00,2.38146,2.38151,2.3812,2.3812,19000000.0
2006-11-07 01:27:00,2.38124,2.38166,2.38122,2.3813,39200000.0
2006-11-07 01:28:00,2.38129,2.38156,2.38129,2.38138,12800000.0
2006-11-07 01:29:00,2.38141,2.38157,2.38138,2.38138,42500000.0
2006-11-07 01:30:00,2.38141,2.38182,2.38141,2.3817,25700000.0
2006-11-07 01:31:00,2.38155,2.3818,2.38153,2.3818,19700000.0
2006-11-07 01:32:00,2.38188,2.38198,2.38168,2.38198,20000000.0
2006-11-07 01:33:00,2.38198,2.38214,2.38193,2.38214,35200000.0
2006-11-07 01:34:00,2.382,2.38221,2.38166,2.38166,52400000.0
2006-11-07 01:35:00,2.38179,2.38204,2.38163,2.38166,61300000.0
2006-11-07 01:36:00,2.38171,2.38203,2.38171,2.38203,37800000.0
2006-11-07 01:37:00,2.38195,2.38224,2.38195,2.38196,22100000.0
2006-11-07 01:38:00,2.38199,2.38229,2.38192,2.38229,18300000.0
2006-11-07 01:39:00,2.3822,2.3822,2.3817,2.3817,45400000.0
2006-11-07 01:40:00,2.38189,2.38199,2.38189,2.3819,13600000.0
2006-11-07 01:41:00,2.382,2.3823,2.38197,2.3823,36100000.0
2006-11-07 01:42:00,2.38226,2.38233,2.38203,2.38223,21000000.0
2006-11-07 01:43:00,2.38213,2.38216,2.38197,2.3821,33500000.0
2006-11-07 01:44:00,2.38221,2.38221,2.38201,2.38201,17200000.0
2006-11-07 01:45:00,2.38194,2.38214,2.38194,2.38204,38800000.0
2006-11-07 01:46:00,2.38191,2.382,2.38179,2.38193,28800000.0
2006-11-07 01:47:00,2.3819,2.38199,2.3817,2.38199,19200000.0
2006-11-07 01:48:00,2.38206,2.38211,2.38188,2.382,48000000.0
2006-11-07 01:49:00,2.38202,2.38202,2.38175,2.38175,25800000.0
2006-11-07 01:50:00,2.38159,2.38174,2.38159,2.3817,64900000.0
2006-11-07 01:51:00,2.38182,2.382,2.38178,2.38193,25400000.0
2006-11-07 01:52:00,2.38187,2.38193,2.38164,2.38172,45000000.0
2006-11-07 01:53:00,2.38193,2.38214,2.3819,2.3819,29000000.0
2006-11-07 01:54:00,2.3819,2.382,2.38189,2.38189,30400000.0
2006-11-07 01:55:00,2.38193,2.38193,2.38181,2.38182,18900000.0
2006-11-07 01:56:00,2.38181,2.38181,2.38164,2.38177,30000000.0
2006-11-07 01:57:00,2.38192,2.38192,2.38169,2.38185,28400000.0
2006-11-07 01:58:00,2.38189,2.38189,2.38168,2.38168,21600000.0
2006-11-07 01:59:00,2.38161,2.38173,2.38148,2.3817,24400000.0
2006-11-07 02:00:00,2.38178,2.38183,2.38165,2.38183,34600000.0
2006-11-07 02:01:00,2.38198,2.38225,2.38191,2.38225,27200000.0
2006-11-07 02:02:00,2.38236,2.38241,2.38227,2.38232,22600000.0
2006-11-07 02:03:00,2.38238,2.38247,2.38216,2.38224,41800000.0
2006-11-07 02:04:00,2.38217,2.38233,2.38217,2.38233,9900000.0
2006-11-07 02:05:00,2.38236,2.38248,2.38225,2.38226,41400000.0
2006-11-07 02:06:00,2.38217,2.38234,2.38214,2.38234,15200000.0
2006-11-07 02:07:00,2.38228,2.38241,2.38226,2.38232,54300000.0
2006-11-07 02:08:00,2.38228,2.38247,2.38228,2.38239,24800000.0
2006-11-07 02:09:00,2.38236,2.38242,2.3822,2.38241,28900000.0
2006-11-07 02:10:00,2.38256,2.38256,2.38226,2.38249,32600000.0
2006-11-07 02:11:00,2.38236,2.38254,2.38236,2.38254,27600000.0
2006-11-07 02:12:00,2.3826,2.38265,2.38245,2.38265,38100000.0
2006-11-07 02:13:00,2.38256,2.38271,2.38254,2.38264,14000000.0
2006-11-07 02:14:00,2.38266,2.38266,2.38259,2.38259,7200000.0
2006-11-07 02:15:00,2.38266,2.38266,2.38243,2.38252,21700000.0
2006-11-07 02:16:00,2.38263,2.38263,2.38254,2.38259,22500000.0
2006-11-07 02:17:00,2.38258,2.38275,2.38258,2.38273,11100000.0
2006-11-07 02:18:00,2.38272,2.38305,2.38269,2.38291,37000000.0
2006-11-07 02:19:00,2.38275,2.38284,2.3826,2.38264,14900000.0
2006-11-07 02:20:00,2.38268,2.38268,2.38259,2.38265,44000000.0
2006-11-07 02:21:00,2.38253,2.38253,2.3824,2.38247,32300000.0
2006-11-07 02:22:00,2.38261,2.38269,2.3824,2.38269,46900000.0
2006-11-07 02:23:00,2.38271,2.38275,2.38234,2.38234,44800000.0
2006-11-07 02:24:00,2.38246,2.38275,2.38233,2.38275,44600000.0
2006-11-07 02:25:00,2.38271,2.3828,2.38252,2.38252,34500000.0
2006-11-07 02:26:00,2.3829,2.3829,2.3827,2.38281,31400000.0
2006-11-07 02:27:00,2.38263,2.3828,2.38252,2.38268,62300000.0
2006-11-07 02:28:00,2.3827,2.38293,2.38264,2.38265,42599999.0
2006-11-07 02:29:00,2.38283,2.38297,2.38266,2.38266,33900000.0
2006-11-07 02:30:00,2.38271,2.38275,2.38258,2.38266,32100000.0
2006-11-07 02:31:00,2.38269,2.38278,2.3822,2.38278,32900000.0
2006-11-07 02:32:00,2.3826,2.3826,2.38216,2.38225,24400000.0
2006-11-07 02:33:00,2.38228,2.38239,2.38223,2.38223,41200000.0
2006-11-07 02:34:00,2.38225,2.38233,2.38219,2.38224,24400000.0
2006-11-07 02:35:00,2.38233,2.38272,2.38233,2.38257,26400000.0
2006-11-07 02:36:00,2.38276,2.38276,2.38226,2.38228,24600000.0
2006-11-07 02:37:00,2.38234,2.38256,2.38234,2.38256,11100000.0
2006-11-07 02:38:00,2.38258,2.38291,2.38258,2.38269,31700000.0
2006-11-07 02:39:00,2.38274,2.38294,2.38274,2.38288,30400000.0
2006-11-07 02:40:00,2.38277,2.38297,2.38277,2.38297,35300000.0
2006-11-07 02:41:00,2.38291,2.38291,2.38274,2.38275,48500000.0
2006-11-07 02:42:00,2.38269,2.38296,2.38269,2.38279,19200000.0
2006-11-07 02:43:00,2.38284,2.38296,2.38284,2.38289,20800000.0
2006-11-07 02:44:00,2.38295,2.38295,2.38288,2.38288,8800000.0
2006-11-07 02:45:00,2.38247,2.38267,2.38222,2.38267,40300000.0
2006-11-07 02:46:00,2.3829,2.3829,2.38285,2.38285,7800000.0
2006-11-07 02:47:00,2.38306,2.38307,2.38279,2.38303,21300000.0
2006-11-07 02:48:00,2.38292,2.38292,2.38288,2.38288,18200000.0
2006-11-07 02:49:00,2.38295,2.38298,2.38291,2.38291,37200000.0
2006-11-07 02:50:00,2.38281,2.3829,2.3828,2.38285,34200000.0
2006-11-07 02:51:00,2.38276,2.38296,2.38262,2.38293,35900000.0
2006-11-07 02:52:00,2.38267,2.3829,2.38251,2.3829,46500000.0
2006-11-07 02:53:00,2.38317,2.38317,2.38292,2.38293,24600000.0
2006-11-07 02:54:00,2.38305,2.38307,2.38279,2.38279,31200000.0
2006-11-07 02:55:00,2.38304,2.38312,2.38284,2.38285,26000000.0
2006-11-07 02:56:00,2.38287,2.38306,2.38285,2.38289,23300000.0
2006-11-07 02:57:00,2.38286,2.38286,2.3827,2.3827,26400000.0
2006-11-07 02:58:00,2.38273,2.38281,2.38266,2.38266,31100000.0
2006-11-07 02:59:00,2.38247,2.383,2.38247,2.38263,32700000.0
2006-11-07 03:00:00,2.38267,2.38301,2.38267,2.38288,35100000.0
2006-11-07 03:01:00,2.38285,2.38302,2.38285,2.38302,20400000.0
2006-11-07 03:02:00,2.38312,2.38312,2.38277,2.38296,38100000.0
2006-11-07 03:03:00,2.38285,2.38295,2.3828,2.38285,20800000.0
2006-11-07 03:04:00,2.38282,2.38303,2.38272,2.38303,26100000.0
2006-11-07 03:05:00,2.38281,2.38291,2.38261,2.38272,39800000.0
2006-11-07 03:06:00,2.38259,2.38277,2.38259,2.38277,46100000.0
2006-11-07 03:07:00,2.38281,2.38281,2.38254,2.38263,35200000.0
2006-11-07 03:08:00,2.38259,2.38265,2.38243,2.38261,52899999.0
2006-11-07 03:09:00,2.3824,2.38253,2.3823,2.3825,39700000.0
2006-11-07 03:10:00,2.38269,2.38269,2.38245,2.38245,25500000.0
2006-11-07 03:11:00,2.38234,2.38234,2.38208,2.38228,27400000.0
2006-11-07 03:12:00,2.38238,2.38238,2.38232,2.38232,7200000.0
2006-11-07 03:13:00,2.38231,2.38231,2.38207,2.38228,24100000.0
2006-11-07 03:14:00,2.38234,2.38238,2.38163,2.38163,16100000.0
2006-11-07 03:15:00,2.38163,2.382,2.38163,2.38181,21600000.0
2006-11-07 03:16:00,2.38194,2.38201,2.38185,2.38185,36300000.0
2006-11-07 03:17:00,2.38177,2.382,2.38172,2.382,17000000.0
2006-11-07 03:18:00,2.38202,2.38202,2.38173,2.38173,15000000.0
2006-11-07 03:19:00,2.38198,2.38198,2.38197,2.38197,11200000.0
2006-11-07 03:20:00,2.38212,2.38212,2.38186,2.38194,23000000.0
2006-11-07 03:21:00,2.38183,2.38225,2.38183,2.3821,51100000.0
2006-11-07 03:22:00,2.38225,2.3823,2.38201,2.38201,24800000.0
2006-11-07 03:23:00,2.38202,2.38214,2.38193,2.38205,21900000.0
2006-11-07 03:24:00,2.38239,2.38258,2.38239,2.38246,36400000.0
2006-11-07 03:25:00,2.38233,2.38272,2.38233,2.38262,29500000.0
2006-11-07 03:26:00,2.38272,2.38343,2.38272,2.38343,21600000.0
2006-11-07 03:27:00,2.38353,2.38372,2.3834,2.3836,23300000.0
2006-11-07 03:28:00,2.38359,2.38361,2.38341,2.38355,23600000.0
2006-11-07 03:29:00,2.38345,2.38365,2.38345,2.38345,13500000.0
2006-11-07 03:30:00,2.38341,2.38357,2.38311,2.38313,86500000.0
2006-11-07 03:31:00,2.38308,2.38335,2.38306,2.38306,44600000.0
2006-11-07 03:32:00,2.38322,2.38357,2.38322,2.38342,44700000.0
2006-11-07 03:33:00,2.38348,2.38364,2.38334,2.38358,46300000.0
2006-11-07 03:34:00,2.38334,2.38355,2.38322,2.38322,21100000.0
2006-11-07 03:35:00,2.38322,2.38336,2.38322,2.38336,7400000.0
2006-11-07 03:36:00,2.38349,2.38349,2.38322,2.38332,33800000.0
2006-11-07 03:37:00,2.38339,2.38353,2.38326,2.3833,36800000.0
2006-11-07 03:38:00,2.38321,2.38337,2.38317,2.38325,39100000.0
2006-11-07 03:39:00,2.38322,2.38328,2.38322,2.38328,4800000.0
2006-11-07 03:40:00,2.3833,2.3835,2.3833,2.3835,25300000.0
2006-11-07 03:41:00,2.38337,2.38349,2.38325,2.38325,36500000.0
2006-11-07 03:42:00,2.38334,2.38349,2.38326,2.38326,34500000.0
2006-11-07 03:43:00,2.38324,2.38357,2.38324,2.38353,27900000.0
2006-11-07 03:44:00,2.38342,2.38352,2.38335,2.38351,36900000.0
2006-11-07 03:45:00,2.38344,2.38349,2.38326,2.38326,37000000.0
2006-11-07 03:46:00,2.38337,2.38349,2.38329,2.38347,25800000.0
2006-11-07 03:47:00,2.3835,2.3835,2.38328,2.3834,23500000.0
2006-11-07 03:48:00,2.38325,2.38343,2.38317,2.38328,29600000.0
2006-11-07 03:49:00,2.38315,2.38322,2.38315,2.38315,26500000.0
2006-11-07 03:50:00,2.38324,2.3834,2.38324,2.3833,25500000.0
2006-11-07 03:51:00,2.38342,2.38342,2.38318,2.38327,39400000.0
2006-11-07 03:52:00,2.3834,2.3834,2.3832,2.38337,45900000.0
2006-11-07 03:53:00,2.38319,2.3834,2.38319,2.3832,36600000.0
2006-11-07 03:54:00,2.38317,2.38332,2.38295,2.38295,19500000.0
2006-11-07 03:55:00,2.38295,2.3831,2.38295,2.38301,45300000.0
2006-11-07 03:56:00,2.38285,2.38285,2.3828,2.38283,15200000.0
2006-11-07 03:57:00,2.38303,2.38308,2.38303,2.38308,9600000.0
2006-11-07 03:58:00,2.38318,2.38333,2.38308,2.38333,27600000.0
2006-11-07 03:59:00,2.38316,2.38316,2.38284,2.38296,32300000.0
2006-11-07 04:00:00,2.38285,2.38293,2.38281,2.38288,41000000.0
2006-11-07 04:01:00,2.38289,2.38302,2.38286,2.38286,17900000.0
2006-11-07 04:02:00,2.38291,2.38304,2.38283,2.38304,56600000.0
2006-11-07 04:03:00,2.38297,2.38324,2.38293,2.38315,38000000.0
2006-11-07 04:04:00,2.383,2.38325,2.38299,2.38325,16500000.0
2006-11-07 04:05:00,2.38308,2.38335,2.38289,2.38301,44000000.0
2006-11-07 04:06:00,2.38287,2.3829,2.38276,2.38287,18400000.0
2006-11-07 04:07:00,2.38274,2.38293,2.38274,2.38281,31900000.0
2006-11-07 04:08:00,2.38274,2.3828,2.3826,2.38274,30900000.0
2006-11-07 04:09:00,2.38281,2.38288,2.38266,2.38283,31500000.0
2006-11-07 04:10:00,2.38268,2.38281,2.38257,2.38257,29000000.0
2006-11-07 04:11:00,2.38263,2.38273,2.38255,2.38273,24700000.0
2006-11-07 04:12:00,2.38262,2.38293,2.38262,2.3828,44500000.0
2006-11-07 04:13:00,2.38263,2.38272,2.38259,2.38262,43900000.0
2006-11-07 04:14:00,2.38272,2.38281,2.38247,2.38258,30700000.0
2006-11-07 04:15:00,2.38226,2.38235,2.38202,2.38213,53800000.0
2006-11-07 04:16:00,2.38204,2.38211,2.38173,2.38197,34000000.0
2006-11-07 04:17:00,2.38209,2.38209,2.38183,2.38197,42300000.0
2006-11-07 04:18:00,2.38202,2.38233,2.38201,2.3822,29700000.0
2006-11-07 04:19:00,2.38223,2.38258,2.38214,2.38242,35600000.0
2006-11-07 04:20:00,2.38246,2.38246,2.38226,2.38237,27800000.0
2006-11-07 04:21:00,2.38233,2.38243,2.38224,2.38243,24100000.0
2006-11-07 04:22:00,2.38235,2.38245,2.38235,2.38245,23800000.0
2006-11-07 04:23:00,2.38241,2.38241,2.38241,2.38241,9700000.0
2006-11-07 04:24:00,2.3823,2.3823,2.38205,2.38205,45700000.0
2006-11-07 04:25:00,2.38224,2.38253,2.38211,2.38243,22300000.0
2006-11-07 04:26:00,2.38255,2.38275,2.38247,2.38262,38500000.0
2006-11-07 04:27:00,2.38267,2.38288,2.38248,2.38256,33100000.0
2006-11-07 04:28:00,2.38259,2.38276,2.38259,2.38268,42900000.0
2006-11-07 04:29:00,2.38282,2.38282,2.38246,2.38257,24300000.0
2006-11-07 04:30:00,2.38247,2.38256,2.38237,2.38237,30200000.0
2006-11-07 04:31:00,2.38246,2.38254,2.38225,2.38254,25100000.0
2006-11-07 04:32:00,2.38244,2.38244,2.3824,2.38242,13100000.0
2006-11-07 04:33:00,2.38228,2.38234,2.38212,2.38219,32500000.0
2006-11-07 04:34:00,2.38211,2.38222,2.38193,2.38193,40900000.0
2006-11-07 04:35:00,2.38186,2.38217,2.38186,2.38199,40699999.0
2006-11-07 04:36:00,2.38195,2.38221,2.38184,2.38221,19900000.0
2006-11-07 04:37:00,2.38225,2.38227,2.3821,2.38225,34400000.0
2006-11-07 04:38:00,2.38222,2.38227,2.38209,2.38224,62800000.0
2006-11-07 04:39:00,2.38216,2.38232,2.38207,2.38214,20700000.0
2006-11-07 04:40:00,2.38208,2.38227,2.38204,2.38208,34300000.0
2006-11-07 04:41:00,2.38208,2.38223,2.382,2.382,43500000.0
2006-11-07 04:42:00,2.38226,2.38226,2.3822,2.3822,16700000.0
2006-11-07 04:43:00,2.38255,2.38257,2.38244,2.38244,35900000.0
2006-11-07 04:44:00,2.38247,2.3825,2.38234,2.38234,10000000.0
2006-11-07 04:45:00,2.38225,2.38225,2.3821,2.38218,20400000.0
2006-11-07 04:46:00,2.38215,2.38217,2.38209,2.3821,30300000.0
2006-11-07 04:47:00,2.38208,2.38221,2.38208,2.38215,19800000.0
2006-11-07 04:48:00,2.38221,2.38226,2.38218,2.38218,21600000.0
2006-11-07 04:49:00,2.38236,2.38236,2.38199,2.38209,30900000.0
2006-11-07 04:50:00,2.38223,2.38248,2.38223,2.38248,17200000.0
2006-11-07 04:51:00,2.38248,2.38258,2.38226,2.38248,26800000.0
2006-11-07 04:52:00,2.38245,2.38245,2.38235,2.38237,14400000.0
2006-11-07 04:53:00,2.3825,2.38253,2.38242,2.38245,22900000.0
2006-11-07 04:54:00,2.38233,2.38246,2.38227,2.38243,10400000.0
2006-11-07 04:55:00,2.38245,2.38245,2.3823,2.3824,21200000.0
2006-11-07 04:56:00,2.38238,2.3824,2.38238,2.3824,12200000.0
2006-11-07 04:57:00,2.38241,2.38261,2.3823,2.38241,31800000.0
2006-11-07 04:58:00,2.38252,2.38252,2.38227,2.38231,16600000.0
2006-11-07 04:59:00,2.3822,2.3823,2.38212,2.38227,56200000.0
2006-11-07 05:00:00,2.38225,2.3824,2.38225,2.3824,9400000.0
2006-11-07 05:01:00,2.38237,2.38245,2.38231,2.38245,25000000.0
2006-11-07 05:02:00,2.38241,2.38251,2.38231,2.38233,20100000.0
2006-11-07 05:03:00,2.38223,2.38246,2.382,2.38246,24400000.0
2006-11-07 05:04:00,2.38235,2.38245,2.38235,2.38245,24800000.0
2006-11-07 05:05:00,2.38247,2.38251,2.38244,2.3825,21000000.0
2006-11-07 05:06:00,2.38245,2.38251,2.3824,2.38249,34700000.0
2006-11-07 05:07:00,2.38251,2.3826,2.38239,2.38246,39500000.0
2006-11-07 05:08:00,2.38275,2.38286,2.38273,2.38278,18300000.0
2006-11-07 05:09:00,2.38271,2.38271,2.38257,2.38267,42400000.0
2006-11-07 05:10:00,2.38291,2.38291,2.38251,2.38262,33100000.0
2006-11-07 05:11:00,2.38255,2.38255,2.38212,2.38238,50000000.0
2006-11-07 05:12:00,2.38251,2.38266,2.38244,2.38251,38000000.0
2006-11-07 05:13:00,2.38254,2.38273,2.38245,2.38258,35300000.0
2006-11-07 05:14:00,2.38243,2.38243,2.3822,2.38225,37100000.0
2006-11-07 05:15:00,2.38236,2.38238,2.38216,2.38216,23800000.0
2006-11-07 05:16:00,2.38202,2.38211,2.38202,2.38206,60700000.0
2006-11-07 05:17:00,2.38221,2.3823,2.38213,2.38214,37400000.0
2006-11-07 05:18:00,2.38206,2.38221,2.38203,2.3821,27700000.0
2006-11-07 05:19:00,2.38221,2.38279,2.38221,2.38249,60800000.0
2006-11-07 05:20:00,2.38225,2.38236,2.38212,2.3823,29200000.0
2006-11-07 05:21:00,2.38207,2.38233,2.38203,2.38222,34400000.0
2006-11-07 05:22:00,2.38214,2.38228,2.38212,2.38224,33200000.0
2006-11-07 05:23:00,2.38225,2.38253,2.38224,2.38243,26300000.0
2006-11-07 05:24:00,2.38222,2.38222,2.38205,2.38212,24200000.0
2006-11-07 05:25:00,2.38228,2.3825,2.38223,2.38223,15200000.0
2006-11-07 05:26:00,2.38226,2.38237,2.3822,2.38225,24700000.0
2006-11-07 05:27:00,2.38214,2.38237,2.38212,2.38237,18800000.0
2006-11-07 05:28:00,2.38231,2.38231,2.38215,2.38215,41799999.0
2006-11-07 05:29:00,2.38222,2.38222,2.38206,2.38217,22100000.0
2006-11-07 05:30:00,2.38219,2.38242,2.38218,2.38242,19400000.0
2006-11-07 05:31:00,2.38214,2.38225,2.38214,2.38218,13800000.0
2006-11-07 05:32:00,2.38222,2.38235,2.3822,2.3822,27100000.0
2006-11-07 05:33:00,2.38227,2.38227,2.38218,2.38218,29700000.0
2006-11-07 05:34:00,2.38204,2.38218,2.38199,2.38199,17900000.0
2006-11-07 05:35:00,2.38207,2.38214,2.38202,2.38202,15100000.0
2006-11-07 05:36:00,2.38194,2.38205,2.38192,2.38205,37800001.0
2006-11-07 05:37:00,2.38212,2.38212,2.38212,2.38212,4800000.0
2006-11-07 05:38:00,2.38205,2.3821,2.382,2.3821,13100000.0
2006-11-07 05:39:00,2.38203,2.38213,2.38191,2.38196,45500000.0
2006-11-07 05:40:00,2.3818,2.38204,2.3818,2.38198,35400000.0
2006-11-07 05:41:00,2.382,2.3821,2.382,2.38202,39300000.0
2006-11-07 05:42:00,2.38196,2.3821,2.38196,2.38198,60300000.0
2006-11-07 05:43:00,2.38192,2.38208,2.38192,2.38208,33600000.0
2006-11-07 05:44:00,2.3821,2.3821,2.38191,2.38199,28900000.0
2006-11-07 05:45:00,2.38207,2.38207,2.38188,2.38188,20700000.0
2006-11-07 05:46:00,2.38203,2.38213,2.38195,2.38195,33200000.0
2006-11-07 05:47:00,2.38191,2.38223,2.38183,2.38223,24700000.0
2006-11-07 05:48:00,2.38226,2.38226,2.38205,2.38217,34000000.0
2006-11-07 05:49:00,2.3821,2.3821,2.38191,2.3821,36300000.0
2006-11-07 05:50:00,2.38196,2.38209,2.38196,2.38209,4600000.0
2006-11-07 05:51:00,2.382,2.38218,2.38198,2.38215,34800000.0
2006-11-07 05:52:00,2.38242,2.38278,2.38242,2.38267,24700000.0
2006-11-07 05:53:00,2.38263,2.38272,2.38248,2.38262,43000000.0
2006-11-07 05:54:00,2.38252,2.38259,2.38251,2.38252,38900000.0
2006-11-07 05:55:00,2.3825,2.3825,2.38219,2.38249,29400000.0
2006-11-07 05:56:00,2.38276,2.38276,2.38244,2.38256,46700000.0
2006-11-07 05:57:00,2.38256,2.38265,2.38235,2.38241,39900001.0
2006-11-07 05:58:00,2.38261,2.38285,2.38241,2.38241,35100000.0
2006-11-07 05:59:00,2.38247,2.38262,2.38235,2.38235,23400000.0
2006-11-07 06:00:00,2.38218,2.38266,2.38218,2.3826,26600000.0
2006-11-07 06:01:00,2.38284,2.38284,2.38236,2.38246,22500000.0
2006-11-07 06:02:00,2.38262,2.38262,2.38239,2.38249,39300000.0
2006-11-07 06:03:00,2.38248,2.38256,2.38236,2.38236,29400000.0
2006-11-07 06:04:00,2.38256,2.38315,2.38252,2.38275,29200000.0
2006-11-07 06:05:00,2.38295,2.38309,2.38276,2.38309,27400000.0
2006-11-07 06:06:00,2.38303,2.38314,2.38291,2.38294,32400000.0
2006-11-07 06:07:00,2.38277,2.38302,2.38267,2.38293,38200000.0
2006-11-07 06:08:00,2.38311,2.38339,2.38304,2.38323,34000000.0
2006-11-07 06:09:00,2.38301,2.38301,2.38263,2.38277,31400000.0
2006-11-07 06:10:00,2.38267,2.38288,2.38263,2.38267,37900000.0
2006-11-07 06:11:00,2.38279,2.38287,2.38272,2.38274,33500000.0
2006-11-07 06:12:00,2.38264,2.38291,2.38264,2.38269,31900000.0
2006-11-07 06:13:00,2.3829,2.3829,2.38266,2.38282,18200000.0
2006-11-07 06:14:00,2.38276,2.38285,2.38268,2.38268,17400000.0
2006-11-07 06:15:00,2.38275,2.38333,2.38275,2.38314,34000000.0
2006-11-07 06:16:00,2.38318,2.38318,2.38275,2.38278,45300000.0
2006-11-07 06:17:00,2.38286,2.38286,2.38252,2.38252,62100000.0
2006-11-07 06:18:00,2.38269,2.38287,2.38253,2.38275,47700000.0
2006-11-07 06:19:00,2.38303,2.38303,2.38237,2.38244,27400000.0
2006-11-07 06:20:00,2.38244,2.38249,2.3822,2.38234,29600000.0
2006-11-07 06:21:00,2.38249,2.38268,2.38238,2.38238,25600000.0
2006-11-07 06:22:00,2.38235,2.38265,2.38216,2.38264,27600000.0
2006-11-07 06:23:00,2.38264,2.38276,2.38229,2.38229,29000000.0
2006-11-07 06:24:00,2.38247,2.38262,2.38228,2.38232,49500000.0
2006-11-07 06:25:00,2.38186,2.38203,2.38151,2.38157,44200000.0
2006-11-07 06:26:00,2.38151,2.38163,2.38119,2.38147,43700000.0
2006-11-07 06:27:00,2.38135,2.38135,2.38109,2.38134,27900000.0
2006-11-07 06:28:00,2.38136,2.38166,2.38118,2.38166,30500000.0
2006-11-07 06:29:00,2.38156,2.38165,2.38124,2.38124,33800000.0
2006-11-07 06:30:00,2.38117,2.38128,2.38089,2.38107,43500000.0
2006-11-07 06:31:00,2.3811,2.3812,2.38086,2.38091,68400000.0
2006-11-07 06:32:00,2.38119,2.38141,2.38106,2.38135,25200000.0
2006-11-07 06:33:00,2.38165,2.38246,2.38163,2.38246,34600000.0
2006-11-07 06:34:00,2.38253,2.38253,2.38198,2.38198,39600000.0
2006-11-07 06:35:00,2.38208,2.3822,2.38149,2.38193,30700000.0
2006-11-07 06:36:00,2.38186,2.38268,2.38186,2.38256,26400000.0
2006-11-07 06:37:00,2.38241,2.38287,2.38225,2.38287,42200000.0
2006-11-07 06:38:00,2.38282,2.38287,2.38248,2.38248,44800000.0
2006-11-07 06:39:00,2.38264,2.38275,2.38249,2.38255,25000000.0
2006-11-07 06:40:00,2.38287,2.38294,2.38248,2.38291,44500000.0
2006-11-07 06:41:00,2.3825,2.38263,2.38182,2.38182,49000000.0
2006-11-07 06:42:00,2.38169,2.3823,2.38157,2.3823,21800000.0
2006-11-07 06:43:00,2.38231,2.38231,2.38185,2.38188,15200000.0
2006-11-07 06:44:00,2.38191,2.38219,2.38191,2.38219,17200000.0
2006-11-07 06:45:00,2.38193,2.38222,2.38184,2.38188,36700000.0
2006-11-07 06:46:00,2.38156,2.38192,2.38149,2.3819,62200000.0
2006-11-07 06:47:00,2.38199,2.3827,2.38199,2.38246,35500000.0
2006-11-07 06:48:00,2.38231,2.38266,2.38231,2.38263,41400000.0
2006-11-07 06:49:00,2.38241,2.38241,2.38219,2.38237,34400000.0
2006-11-07 06:50:00,2.38228,2.38228,2.3819,2.38218,29300000.0
2006-11-07 06:51:00,2.38211,2.38221,2.38182,2.38202,44700000.0
2006-11-07 06:52:00,2.38208,2.38219,2.38208,2.3821,25200000.0
2006-11-07 06:53:00,2.38208,2.38263,2.38208,2.38236,43900000.0
2006-11-07 06:54:00,2.38234,2.38234,2.38212,2.38222,32600000.0
2006-11-07 06:55:00,2.38225,2.38235,2.38225,2.38235,13200000.0
2006-11-07 06:56:00,2.38239,2.38259,2.38232,2.38238,49900000.0
2006-11-07 06:57:00,2.38243,2.38272,2.38238,2.38254,45900000.0
2006-11-07 06:58:00,2.38248,2.38251,2.3822,2.3822,36300000.0
2006-11-07 06:59:00,2.38211,2.38246,2.38211,2.38218,54300000.0
2006-11-07 07:00:00,2.38209,2.38209,2.38148,2.38163,33800000.0
2006-11-07 07:01:00,2.38148,2.38156,2.38112,2.38126,46200000.0
2006-11-07 07:02:00,2.38123,2.38136,2.38119,2.38133,29800000.0
2006-11-07 07:03:00,2.38165,2.38188,2.38149,2.38174,32000000.0
2006-11-07 07:04:00,2.38185,2.38202,2.38166,2.38169,59400000.0
2006-11-07 07:05:00,2.3818,2.3818,2.38154,2.38167,52599999.0
2006-11-07 07:06:00,2.38176,2.38192,2.38154,2.38177,42900000.0
2006-11-07 07:07:00,2.38159,2.3818,2.38154,2.3817,36200000.0
2006-11-07 07:08:00,2.3817,2.38172,2.38141,2.3815,31500000.0
2006-11-07 07:09:00,2.38144,2.38166,2.38126,2.38166,31000000.0
2006-11-07 07:10:00,2.38135,2.3816,2.3813,2.38155,35300001.0
2006-11-07 07:11:00,2.38173,2.38202,2.38153,2.38177,24000000.0
2006-11-07 07:12:00,2.38205,2.38205,2.38172,2.38186,34200000.0
2006-11-07 07:13:00,2.38185,2.38193,2.38175,2.38179,37300000.0
2006-11-07 07:14:00,2.38169,2.3819,2.38169,2.38172,32600000.0
2006-11-07 07:15:00,2.3818,2.3818,2.38143,2.38159,27500000.0
2006-11-07 07:16:00,2.38171,2.38172,2.38152,2.38153,44600000.0
2006-11-07 07:17:00,2.38145,2.38177,2.38144,2.38177,45400001.0
2006-11-07 07:18:00,2.38172,2.38187,2.38158,2.38187,18000000.0
2006-11-07 07:19:00,2.38188,2.38192,2.38176,2.38188,25600000.0
2006-11-07 07:20:00,2.38183,2.38196,2.38175,2.38195,34400000.0
2006-11-07 07:21:00,2.38196,2.38196,2.38183,2.38196,22100000.0
2006-11-07 07:22:00,2.38184,2.38206,2.38179,2.38185,21800000.0
2006-11-07 07:23:00,2.38188,2.3819,2.38171,2.38171,12200000.0
2006-11-07 07:24:00,2.38169,2.38187,2.38161,2.38172,42500000.0
2006-11-07 07:25:00,2.38175,2.38192,2.38175,2.38181,33199999.0
2006-11-07 07:26:00,2.38185,2.38202,2.38182,2.38196,25500000.0
2006-11-07 07:27:00,2.38201,2.38212,2.38185,2.38198,30100000.0
2006-11-07 07:28:00,2.38193,2.38193,2.38166,2.3819,24900000.0
2006-11-07 07:29:00,2.38203,2.38203,2.38192,2.38192,28800000.0
2006-11-07 07:30:00,2.38192,2.38192,2.38177,2.38187,30200000.0
2006-11-07 07:31:00,2.38187,2.38207,2.38183,2.38201,35700000.0
2006-11-07 07:32:00,2.38208,2.38221,2.38191,2.38216,45500000.0
2006-11-07 07:33:00,2.38212,2.38213,2.38194,2.382,21800000.0
2006-11-07 07:34:00,2.38177,2.38203,2.38165,2.38185,69900000.0
2006-11-07 07:35:00,2.38195,2.38195,2.38182,2.38182,17000000.0
2006-11-07 07:36:00,2.38193,2.38193,2.38168,2.38172,66300000.0
2006-11-07 07:37:00,2.38171,2.38171,2.38148,2.38155,19000000.0
2006-11-07 07:38:00,2.38167,2.38206,2.38167,2.38206,35500000.0
2006-11-07 07:39:00,2.38181,2.3819,2.38169,2.3819,33900000.0
2006-11-07 07:40:00,2.38177,2.3819,2.38173,2.38182,30900000.0
2006-11-07 07:41:00,2.38184,2.38199,2.38177,2.38177,42700001.0
2006-11-07 07:42:00,2.38189,2.38204,2.38185,2.38204,31100000.0
2006-11-07 07:43:00,2.38182,2.38185,2.38175,2.38175,27900000.0
2006-11-07 07:44:00,2.38192,2.382,2.38183,2.38197,22000000.0
2006-11-07 07:45:00,2.38203,2.3821,2.38188,2.382,40600000.0
2006-11-07 07:46:00,2.38209,2.3821,2.38191,2.38198,51000000.0
2006-11-07 07:47:00,2.38195,2.38196,2.3818,2.3818,50700001.0
2006-11-07 07:48:00,2.38184,2.38196,2.38184,2.38196,17900000.0
2006-11-07 07:49:00,2.38201,2.38201,2.38178,2.38184,33700000.0
2006-11-07 07:50:00,2.38196,2.38196,2.3818,2.38185,18700000.0
2006-11-07 07:51:00,2.38184,2.3819,2.38168,2.38168,32700000.0
2006-11-07 07:52:00,2.38177,2.38188,2.3817,2.38185,35100000.0
2006-11-07 07:53:00,2.38182,2.38182,2.38164,2.38177,29600000.0
2006-11-07 07:54:00,2.38172,2.38192,2.38172,2.3818,23200000.0
2006-11-07 07:55:00,2.38178,2.38222,2.38177,2.38195,14900000.0
2006-11-07 07:56:00,2.38187,2.38205,2.38187,2.38193,16100000.0
2006-11-07 07:57:00,2.38194,2.38194,2.38165,2.38172,20000000.0
2006-11-07 07:58:00,2.38169,2.38172,2.38161,2.38161,12400000.0
2006-11-07 07:59:00,2.38142,2.38159,2.38132,2.38145,42900000.0
2006-11-07 08:00:00,2.38165,2.38172,2.38142,2.38142,23700000.0
2006-11-07 08:01:00,2.38147,2.38157,2.38129,2.38157,50900000.0
2006-11-07 08:02:00,2.38146,2.38163,2.38143,2.38163,19400000.0
2006-11-07 08:03:00,2.3816,2.38196,2.38158,2.38196,36600000.0
2006-11-07 08:04:00,2.38191,2.38195,2.38181,2.38188,27600000.0
2006-11-07 08:05:00,2.38192,2.38201,2.38173,2.3819,29200000.0
2006-11-07 08:06:00,2.38184,2.38202,2.38184,2.38192,58500000.0
2006-11-07 08:07:00,2.38194,2.38225,2.38182,2.38209,25400000.0
2006-11-07 08:08:00,2.38209,2.38209,2.38189,2.38198,48400001.0
2006-11-07 08:09:00,2.38205,2.38205,2.38205,2.38205,8600000.0
2006-11-07 08:10:00,2.38191,2.38194,2.3817,2.3817,35800000.0
2006-11-07 08:11:00,2.38169,2.382,2.38169,2.38188,24100000.0
2006-11-07 08:12:00,2.38178,2.38181,2.38167,2.38174,37900000.0
2006-11-07 08:13:00,2.38177,2.38177,2.3814,2.38167,43500000.0
2006-11-07 08:14:00,2.38184,2.38184,2.38135,2.38135,41500000.0
2006-11-07 08:15:00,2.38143,2.38149,2.38121,2.38141,30200000.0
2006-11-07 08:16:00,2.38134,2.38146,2.38114,2.38146,15800000.0
2006-11-07 08:17:00,2.38162,2.38162,2.38147,2.3816,29600000.0
2006-11-07 08:18:00,2.3818,2.38181,2.38146,2.38181,29400000.0
2006-11-07 08:19:00,2.38183,2.38183,2.38161,2.38168,24900000.0
2006-11-07 08:20:00,2.38166,2.38173,2.38148,2.38173,34800000.0
2006-11-07 08:21:00,2.38181,2.38223,2.38181,2.38223,27300000.0
2006-11-07 08:22:00,2.38223,2.38245,2.38223,2.38226,34300000.0
2006-11-07 08:23:00,2.38226,2.38234,2.38213,2.38223,33600000.0
2006-11-07 08:24:00,2.38213,2.38213,2.38186,2.38195,27800000.0
2006-11-07 08:25:00,2.38215,2.38215,2.38191,2.38208,30800000.0
2006-11-07 08:26:00,2.38217,2.38223,2.38195,2.38222,20400000.0
2006-11-07 08:27:00,2.38237,2.38272,2.38234,2.38272,22600000.0
2006-11-07 08:28:00,2.38278,2.38278,2.3822,2.38225,51400000.0
2006-11-07 08:29:00,2.38211,2.38217,2.38208,2.3821,18200000.0
2006-11-07 08:30:00,2.3819,2.38244,2.3819,2.38227,33400000.0
2006-11-07 08:31:00,2.38249,2.38249,2.38213,2.38241,37000000.0
2006-11-07 08:32:00,2.38245,2.38247,2.38233,2.38233,15900000.0
2006-11-07 08:33:00,2.38235,2.38268,2.38226,2.3824,47600000.0
2006-11-07 08:34:00,2.38249,2.38258,2.38228,2.38251,45500000.0
2006-11-07 08:35:00,2.38248,2.38258,2.3824,2.38258,63200000.0
2006-11-07 08:36:00,2.38234,2.38243,2.38209,2.38243,25200000.0
2006-11-07 08:37:00,2.38251,2.38258,2.38229,2.38258,31500000.0
2006-11-07 08:38:00,2.38262,2.38275,2.38252,2.38252,31800000.0
2006-11-07 08:39:00,2.38246,2.38259,2.38245,2.38259,23200000.0
2006-11-07 08:40:00,2.3826,2.38271,2.38232,2.3824,36300000.0
2006-11-07 08:41:00,2.38226,2.38239,2.38223,2.38239,39300000.0
2006-11-07 08:42:00,2.38267,2.38275,2.38267,2.38275,11200000.0
2006-11-07 08:43:00,2.38268,2.38272,2.38257,2.38269,21500000.0
2006-11-07 08:44:00,2.38261,2.38277,2.38253,2.38265,31700000.0
2006-11-07 08:45:00,2.38254,2.38268,2.38254,2.38258,26700000.0
2006-11-07 08:46:00,2.38253,2.38277,2.38253,2.38265,37500000.0
2006-11-07 08:47:00,2.38279,2.38283,2.38269,2.38273,29400000.0
2006-11-07 08:48:00,2.38269,2.38271,2.38269,2.38271,4800000.0
2006-11-07 08:49:00,2.38273,2.38273,2.38235,2.38235,16400000.0
2006-11-07 08:50:00,2.38242,2.38265,2.38242,2.38259,22600000.0
2006-11-07 08:51:00,2.38247,2.38266,2.38247,2.38253,30300000.0
2006-11-07 08:52:00,2.38252,2.3826,2.38233,2.38237,36900000.0
2006-11-07 08:53:00,2.38217,2.38258,2.38217,2.38249,40400000.0
2006-11-07 08:54:00,2.38242,2.38242,2.38216,2.38232,30000000.0
2006-11-07 08:55:00,2.38229,2.38229,2.382,2.38203,14000000.0
2006-11-07 08:56:00,2.38207,2.38233,2.38197,2.38202,19200000.0
2006-11-07 08:57:00,2.382,2.38227,2.382,2.3822,42500000.0
2006-11-07 08:58:00,2.38222,2.38222,2.38187,2.382,22800000.0
2006-11-07 08:59:00,2.38214,2.38263,2.38214,2.38258,47000000.0
2006-11-07 09:00:00,2.38253,2.38265,2.38247,2.38265,27400000.0
2006-11-07 09:01:00,2.38263,2.38283,2.38249,2.38254,35100000.0
2006-11-07 09:02:00,2.38248,2.38259,2.38236,2.38236,47600000.0
2006-11-07 09:03:00,2.38231,2.38258,2.38219,2.38235,42800000.0
2006-11-07 09:04:00,2.38239,2.38265,2.38234,2.3826,37900000.0
2006-11-07 09:05:00,2.38247,2.3827,2.38247,2.38267,22100000.0
2006-11-07 09:06:00,2.38281,2.38293,2.38277,2.38277,26700000.0
2006-11-07 09:07:00,2.38277,2.38293,2.38277,2.3829,25000000.0
2006-11-07 09:08:00,2.38296,2.38315,2.38285,2.38315,27000000.0
2006-11-07 09:09:00,2.38323,2.38333,2.38306,2.38306,18400000.0
2006-11-07 09:10:00,2.38294,2.38295,2.38286,2.38295,42000000.0
2006-11-07 09:11:00,2.38275,2.38286,2.38258,2.38272,51300000.0
2006-11-07 09:12:00,2.38259,2.38259,2.38232,2.38232,22400000.0
2006-11-07 09:13:00,2.38236,2.38249,2.38221,2.38225,46000000.0
2006-11-07 09:14:00,2.38221,2.38243,2.38221,2.38243,38600000.0
2006-11-07 09:15:00,2.38259,2.38333,2.38259,2.38321,51500000.0
2006-11-07 09:16:00,2.38321,2.38321,2.38298,2.38298,34600000.0
2006-11-07 09:17:00,2.38306,2.38326,2.38302,2.38321,27500000.0
2006-11-07 09:18:00,2.38308,2.38308,2.38281,2.38292,22300000.0
2006-11-07 09:19:00,2.38299,2.38308,2.38233,2.38233,37100000.0
2006-11-07 09:20:00,2.38226,2.38238,2.38213,2.38213,20700000.0
2006-11-07 09:21:00,2.38235,2.38245,2.38215,2.38215,23700000.0
2006-11-07 09:22:00,2.3823,2.38233,2.38195,2.38233,36900000.0
2006-11-07 09:23:00,2.38228,2.38255,2.3822,2.3825,34700000.0
2006-11-07 09:24:00,2.38236,2.38258,2.38236,2.38258,34800000.0
2006-11-07 09:25:00,2.38253,2.38253,2.38226,2.38226,24400000.0
2006-11-07 09:26:00,2.38229,2.38234,2.38211,2.38212,24400000.0
2006-11-07 09:27:00,2.38247,2.38258,2.38243,2.38258,24200000.0
2006-11-07 09:28:00,2.38271,2.38321,2.38261,2.38321,24400000.0
2006-11-07 09:29:00,2.38341,2.3839,2.38341,2.38373,33500000.0
2006-11-07 09:30:00,2.3838,2.3841,2.3838,2.38407,15000000.0
2006-11-07 09:31:00,2.38406,2.38406,2.38356,2.38356,27400000.0
2006-11-07 09:32:00,2.38365,2.38398,2.38365,2.38383,40700000.0
2006-11-07 09:33:00,2.38385,2.38385,2.38341,2.38341,15200000.0
2006-11-07 09:34:00,2.38354,2.38373,2.38345,2.38361,35200000.0
2006-11-07 09:35:00,2.3835,2.3838,2.3835,2.38376,68800000.0
2006-11-07 09:36:00,2.38391,2.38391,2.38357,2.38363,42600000.0
2006-11-07 09:37:00,2.38382,2.38382,2.38359,2.38359,44100000.0
2006-11-07 09:38:00,2.3838,2.3838,2.38326,2.38355,28000000.0
2006-11-07 09:39:00,2.38345,2.3836,2.38344,2.38351,79700000.0
2006-11-07 09:40:00,2.38348,2.38348,2.38321,2.38334,36300000.0
2006-11-07 09:41:00,2.38348,2.38389,2.38348,2.38389,19500000.0
2006-11-07 09:42:00,2.38368,2.38413,2.38364,2.38413,26300000.0
2006-11-07 09:43:00,2.38415,2.38415,2.3839,2.38392,17600000.0
2006-11-07 09:44:00,2.3842,2.38421,2.38404,2.38406,62700000.0
2006-11-07 09:45:00,2.38386,2.38405,2.38385,2.3839,24500000.0
2006-11-07 09:46:00,2.38392,2.38412,2.38391,2.38412,24900000.0
2006-11-07 09:47:00,2.38389,2.38389,2.38365,2.38365,17400000.0
2006-11-07 09:48:00,2.38366,2.38376,2.38361,2.38368,40300001.0
2006-11-07 09:49:00,2.38376,2.38386,2.38357,2.38376,30200000.0
2006-11-07 09:50:00,2.38386,2.38401,2.38378,2.38394,51900000.0
2006-11-07 09:51:00,2.38399,2.38399,2.38365,2.38376,29200000.0
2006-11-07 09:52:00,2.38398,2.38414,2.38386,2.38393,37000000.0
2006-11-07 09:53:00,2.3838,2.38393,2.3838,2.38393,8800000.0
2006-11-07 09:54:00,2.38401,2.38447,2.38395,2.38447,16000000.0
2006-11-07 09:55:00,2.38453,2.38455,2.38433,2.3844,56200000.0
2006-11-07 09:56:00,2.38435,2.38448,2.38421,2.38432,36200000.0
2006-11-07 09:57:00,2.38441,2.38463,2.38434,2.38436,69600000.0
2006-11-07 09:58:00,2.38433,2.38433,2.38382,2.38398,27900000.0
2006-11-07 09:59:00,2.3841,2.3841,2.38377,2.38377,16800000.0
2006-11-07 10:00:00,2.38378,2.3842,2.38378,2.38401,21600000.0
2006-11-07 10:01:00,2.38412,2.38415,2.38391,2.38415,27100000.0
2006-11-07 10:02:00,2.38431,2.38441,2.38416,2.38438,71200000.0
2006-11-07 10:03:00,2.38431,2.38431,2.38412,2.38412,34900000.0
2006-11-07 10:04:00,2.38425,2.38439,2.38396,2.3841,51900000.0
2006-11-07 10:05:00,2.38404,2.38437,2.38404,2.38427,76400000.0
2006-11-07 10:06:00,2.3843,2.38471,2.38429,2.38447,34200000.0
2006-11-07 10:07:00,2.38478,2.38515,2.38472,2.38472,36200000.0
2006-11-07 10:08:00,2.38457,2.3847,2.38457,2.38469,17100000.0
2006-11-07 10:09:00,2.38476,2.38529,2.38476,2.38522,36500000.0
2006-11-07 10:10:00,2.38532,2.38543,2.38484,2.38484,28400000.0
2006-11-07 10:11:00,2.38478,2.38489,2.38478,2.38485,42000000.0
2006-11-07 10:12:00,2.38469,2.38477,2.38467,2.38472,29700000.0
2006-11-07 10:13:00,2.38458,2.38458,2.38441,2.38457,21600000.0
2006-11-07 10:14:00,2.38455,2.38462,2.38444,2.38444,29100000.0
2006-11-07 10:15:00,2.38462,2.38481,2.38453,2.38454,24400000.0
2006-11-07 10:16:00,2.38439,2.38454,2.38431,2.38432,33000000.0
2006-11-07 10:17:00,2.38423,2.38423,2.3839,2.38413,45300000.0
2006-11-07 10:18:00,2.38388,2.38418,2.3838,2.38418,24600000.0
2006-11-07 10:19:00,2.38417,2.38441,2.38411,2.38435,33000000.0
2006-11-07 10:20:00,2.38442,2.38454,2.38409,2.38419,27200000.0
2006-11-07 10:21:00,2.38438,2.38442,2.38412,2.38422,46600000.0
2006-11-07 10:22:00,2.38421,2.38434,2.3842,2.38428,45900000.0
2006-11-07 10:23:00,2.38423,2.38454,2.38423,2.38439,27600000.0
2006-11-07 10:24:00,2.38428,2.38445,2.38422,2.38445,22000000.0
2006-11-07 10:25:00,2.38419,2.38445,2.38419,2.38424,36000000.0
2006-11-07 10:26:00,2.38432,2.38433,2.38425,2.38425,15900000.0
2006-11-07 10:27:00,2.38419,2.38438,2.38399,2.38403,39000000.0
2006-11-07 10:28:00,2.384,2.38425,2.384,2.38412,44500000.0
2006-11-07 10:29:00,2.38405,2.38421,2.38399,2.38421,26300000.0
2006-11-07 10:30:00,2.384,2.38413,2.38392,2.38395,39200000.0
2006-11-07 10:31:00,2.384,2.38416,2.38391,2.38404,38800000.0
2006-11-07 10:32:00,2.38405,2.38443,2.38405,2.38422,56300001.0
2006-11-07 10:33:00,2.38424,2.38429,2.38405,2.38407,40500000.0
2006-11-07 10:34:00,2.38409,2.38417,2.384,2.38411,52100000.0
2006-11-07 10:35:00,2.38408,2.38427,2.38408,2.38413,45500000.0
2006-11-07 10:36:00,2.38398,2.38416,2.38397,2.38402,35800000.0
2006-11-07 10:37:00,2.38414,2.38419,2.38377,2.38377,42600000.0
2006-11-07 10:38:00,2.38391,2.38402,2.38371,2.38383,16000000.0
2006-11-07 10:39:00,2.38376,2.384,2.38368,2.384,32100000.0
2006-11-07 10:40:00,2.38403,2.38403,2.38368,2.38368,25400000.0
2006-11-07 10:41:00,2.3837,2.38406,2.38369,2.38406,33300000.0
2006-11-07 10:42:00,2.38392,2.38395,2.38387,2.38395,20800000.0
2006-11-07 10:43:00,2.38389,2.38403,2.38387,2.38403,50500000.0
2006-11-07 10:44:00,2.38389,2.38395,2.3838,2.38381,41700000.0
2006-11-07 10:45:00,2.38378,2.38378,2.38368,2.38378,28000000.0
2006-11-07 10:46:00,2.3839,2.38396,2.38376,2.38385,39300000.0
2006-11-07 10:47:00,2.38381,2.38381,2.38365,2.38365,44000000.0
2006-11-07 10:48:00,2.38353,2.38353,2.3833,2.38346,49800000.0
2006-11-07 10:49:00,2.38343,2.38344,2.38329,2.38344,44400000.0
2006-11-07 10:50:00,2.38328,2.3835,2.38317,2.38341,36300000.0
2006-11-07 10:51:00,2.3834,2.38346,2.38322,2.38322,28100000.0
2006-11-07 10:52:00,2.38323,2.38324,2.38314,2.38323,34800000.0
2006-11-07 10:53:00,2.38326,2.38347,2.3832,2.38343,22000000.0
2006-11-07 10:54:00,2.38346,2.38346,2.38333,2.3834,31400000.0
2006-11-07 10:55:00,2.38343,2.38361,2.38335,2.38351,37200000.0
2006-11-07 10:56:00,2.38346,2.38363,2.38325,2.38333,44700000.0
2006-11-07 10:57:00,2.38328,2.38347,2.3831,2.38322,48300000.0
2006-11-07 10:58:00,2.3831,2.38317,2.383,2.38317,12900000.0
2006-11-07 10:59:00,2.38324,2.38357,2.38324,2.38357,49900000.0
2006-11-07 11:00:00,2.38348,2.38348,2.38296,2.38305,43800000.0
2006-11-07 11:01:00,2.38297,2.38307,2.38296,2.38296,22500000.0
2006-11-07 11:02:00,2.38283,2.38307,2.38276,2.38306,35300000.0
2006-11-07 11:03:00,2.38291,2.38301,2.38286,2.38301,19000000.0
2006-11-07 11:04:00,2.38305,2.38305,2.38295,2.38295,24600000.0
2006-11-07 11:05:00,2.38284,2.38295,2.38267,2.38267,33200000.0
2006-11-07 11:06:00,2.38299,2.38301,2.38249,2.38265,18400000.0
2006-11-07 11:07:00,2.38256,2.38263,2.38248,2.38255,38900000.0
2006-11-07 11:08:00,2.3825,2.38272,2.3825,2.38272,35600000.0
2006-11-07 11:09:00,2.38278,2.38303,2.38278,2.38282,23400000.0
2006-11-07 11:10:00,2.38275,2.38311,2.38269,2.38285,16600000.0
2006-11-07 11:11:00,2.38311,2.38324,2.38304,2.38315,36400000.0
2006-11-07 11:12:00,2.38309,2.38326,2.38308,2.38323,30700000.0
2006-11-07 11:13:00,2.38319,2.38338,2.38312,2.38326,41700000.0
2006-11-07 11:14:00,2.38339,2.38346,2.38328,2.38328,62800000.0
2006-11-07 11:15:00,2.3832,2.38344,2.38307,2.38344,44000000.0
2006-11-07 11:16:00,2.38328,2.38351,2.38328,2.38341,59500001.0
2006-11-07 11:17:00,2.38357,2.38404,2.38357,2.38404,23400000.0
2006-11-07 11:18:00,2.38416,2.38423,2.38393,2.38397,31800000.0
2006-11-07 11:19:00,2.3839,2.38402,2.38379,2.38402,23800000.0
2006-11-07 11:20:00,2.3841,2.3841,2.3838,2.38402,52300000.0
2006-11-07 11:21:00,2.38395,2.38415,2.3839,2.3839,21000000.0
2006-11-07 11:22:00,2.38383,2.38403,2.38376,2.38392,60100000.0
2006-11-07 11:23:00,2.3839,2.3839,2.38368,2.38368,39300000.0
2006-11-07 11:24:00,2.3837,2.38379,2.38338,2.38378,29200000.0
2006-11-07 11:25:00,2.38388,2.38418,2.38379,2.38401,38800000.0
2006-11-07 11:26:00,2.38398,2.38407,2.38387,2.38407,23000000.0
2006-11-07 11:27:00,2.38406,2.38406,2.38359,2.3837,53600001.0
2006-11-07 11:28:00,2.38359,2.38374,2.38341,2.38341,39300000.0
2006-11-07 11:29:00,2.38341,2.38357,2.38326,2.38333,48300000.0
2006-11-07 11:30:00,2.38333,2.38337,2.38294,2.38308,18000000.0
2006-11-07 11:31:00,2.3831,2.38382,2.3831,2.38367,29400000.0
2006-11-07 11:32:00,2.38365,2.38365,2.38338,2.38356,24300000.0
2006-11-07 11:33:00,2.38343,2.38372,2.38331,2.38372,63900000.0
2006-11-07 11:34:00,2.38378,2.38398,2.38364,2.38398,39900000.0
2006-11-07 11:35:00,2.3841,2.38412,2.38386,2.38405,22400000.0
2006-11-07 11:36:00,2.38419,2.3844,2.38411,2.38438,74000000.0
2006-11-07 11:37:00,2.38441,2.38468,2.38414,2.38468,34300000.0
2006-11-07 11:38:00,2.38457,2.38476,2.38445,2.38445,72900000.0
2006-11-07 11:39:00,2.38435,2.38455,2.38429,2.38443,50600000.0
2006-11-07 11:40:00,2.38423,2.3845,2.38418,2.3845,27200000.0
2006-11-07 11:41:00,2.38432,2.38457,2.3843,2.38455,28000000.0
2006-11-07 11:42:00,2.38437,2.38476,2.38437,2.3846,75800000.0
2006-11-07 11:43:00,2.38455,2.38473,2.38455,2.38473,38600000.0
2006-11-07 11:44:00,2.38461,2.38483,2.38448,2.38483,37499999.0
2006-11-07 11:45:00,2.38483,2.38483,2.38454,2.38468,33200000.0
2006-11-07 11:46:00,2.38476,2.38486,2.38462,2.38462,35500000.0
2006-11-07 11:47:00,2.38483,2.38483,2.38454,2.38454,20000000.0
2006-11-07 11:48:00,2.3845,2.38463,2.38431,2.3845,31400000.0
2006-11-07 11:49:00,2.38456,2.38456,2.38432,2.38432,20800000.0
2006-11-07 11:50:00,2.38449,2.38452,2.38416,2.3842,21100000.0
2006-11-07 11:51:00,2.38432,2.38432,2.38398,2.38406,35100000.0
2006-11-07 11:52:00,2.38419,2.38421,2.38403,2.3842,26600000.0
2006-11-07 11:53:00,2.38411,2.38422,2.38405,2.38417,16000000.0
2006-11-07 11:54:00,2.38423,2.38423,2.38389,2.38397,49200000.0
2006-11-07 11:55:00,2.38401,2.38432,2.38401,2.38405,50300000.0
2006-11-07 11:56:00,2.38422,2.38452,2.38422,2.38438,40500000.0
2006-11-07 11:57:00,2.38464,2.3847,2.38444,2.3847,38000000.0
2006-11-07 11:58:00,2.38463,2.38463,2.38427,2.38433,38600000.0
2006-11-07 11:59:00,2.38427,2.38451,2.38422,2.38426,25700000.0
2006-11-07 12:00:00,2.38429,2.38451,2.38429,2.38443,34400000.0
2006-11-07 12:01:00,2.38439,2.38439,2.38418,2.38436,42500000.0
2006-11-07 12:02:00,2.38431,2.38454,2.38431,2.38433,37700000.0
2006-11-07 12:03:00,2.38426,2.38426,2.38411,2.3842,38200000.0
2006-11-07 12:04:00,2.38415,2.38423,2.38397,2.38397,18800000.0
2006-11-07 12:05:00,2.38414,2.38414,2.38381,2.38381,41600000.0
2006-11-07 12:06:00,2.38386,2.38386,2.38346,2.38362,34100000.0
2006-11-07 12:07:00,2.38347,2.3836,2.38333,2.38333,50800000.0
2006-11-07 12:08:00,2.38337,2.38383,2.38337,2.38383,16000000.0
2006-11-07 12:09:00,2.38386,2.38386,2.38352,2.38363,20600000.0
2006-11-07 12:10:00,2.38369,2.38369,2.38345,2.38358,29300001.0
2006-11-07 12:11:00,2.38365,2.38386,2.38353,2.38374,40300000.0
2006-11-07 12:12:00,2.38356,2.38356,2.38334,2.38348,30000000.0
2006-11-07 12:13:00,2.38332,2.38346,2.38318,2.3832,21600000.0
2006-11-07 12:14:00,2.38318,2.3835,2.38318,2.3835,30300000.0
2006-11-07 12:15:00,2.38358,2.38375,2.38355,2.38365,37600000.0
2006-11-07 12:16:00,2.38367,2.38387,2.3836,2.3836,33500000.0
2006-11-07 12:17:00,2.38369,2.38378,2.38359,2.38359,34500000.0
2006-11-07 12:18:00,2.38366,2.38366,2.38336,2.3835,51200000.0
2006-11-07 12:19:00,2.38363,2.3839,2.3836,2.38379,22600000.0
2006-11-07 12:20:00,2.38369,2.3838,2.3836,2.38371,32100000.0
2006-11-07 12:21:00,2.38353,2.38383,2.38353,2.38366,24600000.0
2006-11-07 12:22:00,2.38363,2.38363,2.38343,2.38346,21500000.0
2006-11-07 12:23:00,2.38359,2.38364,2.3834,2.38355,52200000.0
2006-11-07 12:24:00,2.3835,2.3835,2.38333,2.38333,23500000.0
2006-11-07 12:25:00,2.38342,2.38342,2.38294,2.38294,44800000.0
2006-11-07 12:26:00,2.38302,2.38334,2.38302,2.38331,28100000.0
2006-11-07 12:27:00,2.38335,2.38343,2.38327,2.38335,42600000.0
2006-11-07 12:28:00,2.38327,2.38334,2.38317,2.38334,34500000.0
2006-11-07 12:29:00,2.38322,2.38322,2.38274,2.38274,40300000.0
2006-11-07 12:30:00,2.38306,2.3831,2.38286,2.3831,32000000.0
2006-11-07 12:31:00,2.38291,2.38294,2.38272,2.38273,25600000.0
2006-11-07 12:32:00,2.38273,2.38309,2.38271,2.38309,28900000.0
2006-11-07 12:33:00,2.38303,2.38306,2.38287,2.38306,36900000.0
2006-11-07 12:34:00,2.38302,2.38302,2.38287,2.383,33000000.0
2006-11-07 12:35:00,2.38297,2.38321,2.38282,2.38293,37000000.0
2006-11-07 12:36:00,2.38299,2.38317,2.38285,2.38299,47600000.0
2006-11-07 12:37:00,2.38326,2.38345,2.38314,2.38345,18300000.0
2006-11-07 12:38:00,2.38342,2.38342,2.383,2.383,47100000.0
2006-11-07 12:39:00,2.38307,2.38321,2.38307,2.38321,16200000.0
2006-11-07 12:40:00,2.38308,2.38308,2.38271,2.38278,77000000.0
2006-11-07 12:41:00,2.38276,2.38302,2.38265,2.38295,33600000.0
2006-11-07 12:42:00,2.38288,2.38303,2.3828,2.38293,66600000.0
2006-11-07 12:43:00,2.38294,2.38306,2.38269,2.38293,52999999.0
2006-11-07 12:44:00,2.38302,2.38313,2.38278,2.38278,47800000.0
2006-11-07 12:45:00,2.38287,2.38289,2.38245,2.38266,29200000.0
2006-11-07 12:46:00,2.38264,2.38301,2.38259,2.38274,21800000.0
2006-11-07 12:47:00,2.38279,2.38303,2.38246,2.38246,41600000.0
2006-11-07 12:48:00,2.38244,2.38263,2.38242,2.38259,51700000.0
2006-11-07 12:49:00,2.38271,2.38271,2.38228,2.38234,29000000.0
2006-11-07 12:50:00,2.38234,2.38238,2.3822,2.38235,27800000.0
2006-11-07 12:51:00,2.38223,2.38242,2.38215,2.38219,22900000.0
2006-11-07 12:52:00,2.38224,2.38235,2.38213,2.38219,29500001.0
2006-11-07 12:53:00,2.38234,2.38249,2.38229,2.3824,27100000.0
2006-11-07 12:54:00,2.38241,2.38255,2.38228,2.38255,68600000.0
2006-11-07 12:55:00,2.38248,2.38248,2.38231,2.38235,37500000.0
2006-11-07 12:56:00,2.38231,2.38257,2.38224,2.38224,37200000.0
2006-11-07 12:57:00,2.38232,2.38254,2.38232,2.3824,33200000.0
2006-11-07 12:58:00,2.38254,2.38265,2.38239,2.38257,54300000.0
2006-11-07 12:59:00,2.38247,2.38271,2.38247,2.38271,51200000.0
2006-11-07 13:00:00,2.38249,2.38285,2.38232,2.38258,34700000.0
2006-11-07 13:01:00,2.3827,2.38286,2.3827,2.38283,53200000.0
2006-11-07 13:02:00,2.38296,2.38298,2.38282,2.38284,48300000.0
2006-11-07 13:03:00,2.38279,2.38297,2.38259,2.38259,26200000.0
2006-11-07 13:04:00,2.3827,2.38281,2.38251,2.38251,40600000.0
2006-11-07 13:05:00,2.38252,2.38285,2.38249,2.38285,29900000.0
2006-11-07 13:06:00,2.3829,2.38301,2.38283,2.38283,19200000.0
2006-11-07 13:07:00,2.38281,2.38305,2.3828,2.38292,57700000.0
2006-11-07 13:08:00,2.38299,2.38311,2.38287,2.38287,19300000.0
2006-11-07 13:09:00,2.38276,2.38296,2.38275,2.38296,32100000.0
2006-11-07 13:10:00,2.38299,2.38307,2.38278,2.38293,49200000.0
2006-11-07 13:11:00,2.38308,2.38315,2.383,2.38303,51100000.0
2006-11-07 13:12:00,2.38287,2.38287,2.38265,2.3827,38500000.0
2006-11-07 13:13:00,2.38272,2.38295,2.38272,2.38277,32400000.0
2006-11-07 13:14:00,2.38263,2.38264,2.3825,2.38264,41200000.0
2006-11-07 13:15:00,2.38248,2.38274,2.38245,2.38274,58700000.0
2006-11-07 13:16:00,2.38261,2.38309,2.38261,2.38309,65200000.0
2006-11-07 13:17:00,2.38305,2.38314,2.38294,2.383,39600000.0
2006-11-07 13:18:00,2.38313,2.38324,2.38295,2.38314,49100000.0
2006-11-07 13:19:00,2.38318,2.38318,2.38304,2.38316,39200000.0
2006-11-07 13:20:00,2.38323,2.38347,2.38323,2.38341,28600000.0
2006-11-07 13:21:00,2.38345,2.38347,2.38321,2.38326,24800000.0
2006-11-07 13:22:00,2.38305,2.38328,2.38303,2.38328,40000000.0
2006-11-07 13:23:00,2.38318,2.38329,2.38307,2.38324,37600000.0
2006-11-07 13:24:00,2.38313,2.38334,2.38313,2.38316,25900000.0
2006-11-07 13:25:00,2.38318,2.38344,2.38313,2.3834,43000000.0
2006-11-07 13:26:00,2.38327,2.38336,2.38317,2.38333,30700000.0
2006-11-07 13:27:00,2.38326,2.38359,2.38326,2.38359,24800000.0
2006-11-07 13:28:00,2.38356,2.38356,2.38327,2.3833,35300000.0
2006-11-07 13:29:00,2.38352,2.38352,2.38339,2.38341,35200000.0
2006-11-07 13:30:00,2.38328,2.38337,2.38328,2.38337,9500000.0
2006-11-07 13:31:00,2.38321,2.38336,2.38317,2.38334,27600000.0
2006-11-07 13:32:00,2.38327,2.38335,2.38288,2.38301,61800000.0
2006-11-07 13:33:00,2.38298,2.38317,2.38293,2.38297,34200000.0
2006-11-07 13:34:00,2.38298,2.38324,2.38298,2.38312,43000000.0
2006-11-07 13:35:00,2.38315,2.38315,2.38291,2.38309,45400000.0
2006-11-07 13:36:00,2.38313,2.38315,2.38294,2.38315,43900000.0
2006-11-07 13:37:00,2.38298,2.38313,2.38286,2.38313,27500000.0
2006-11-07 13:38:00,2.38321,2.38321,2.38298,2.3831,50800000.0
2006-11-07 13:39:00,2.38309,2.38316,2.38287,2.38291,67600001.0
2006-11-07 13:40:00,2.38287,2.383,2.38287,2.38297,18800000.0
2006-11-07 13:41:00,2.383,2.383,2.38288,2.38288,41900000.0
2006-11-07 13:42:00,2.38285,2.38311,2.38285,2.38297,31200000.0
2006-11-07 13:43:00,2.38278,2.38303,2.38277,2.38277,35700000.0
2006-11-07 13:44:00,2.38281,2.38293,2.38271,2.38277,39000000.0
2006-11-07 13:45:00,2.38282,2.383,2.38282,2.38295,40400000.0
2006-11-07 13:46:00,2.38307,2.38325,2.38297,2.38325,49500000.0
2006-11-07 13:47:00,2.38317,2.38317,2.38283,2.38294,39700000.0
2006-11-07 13:48:00,2.38295,2.38319,2.38294,2.38294,40900000.0
2006-11-07 13:49:00,2.38282,2.38307,2.38262,2.38307,17300000.0
2006-11-07 13:50:00,2.38295,2.38317,2.38287,2.38317,27700000.0
2006-11-07 13:51:00,2.38311,2.38322,2.38308,2.38308,20800000.0
2006-11-07 13:52:00,2.3833,2.38335,2.3831,2.38327,35800000.0
2006-11-07 13:53:00,2.38315,2.38315,2.3828,2.38299,37200000.0
2006-11-07 13:54:00,2.38293,2.38301,2.38284,2.38295,33600000.0
2006-11-07 13:55:00,2.38278,2.38294,2.38274,2.3828,40800000.0
2006-11-07 13:56:00,2.38277,2.38291,2.38277,2.38288,32700000.0
2006-11-07 13:57:00,2.38297,2.38297,2.38266,2.38283,24400000.0
2006-11-07 13:58:00,2.38274,2.38321,2.38273,2.38321,58500000.0
2006-11-07 13:59:00,2.38315,2.38321,2.38307,2.38319,26200000.0
2006-11-07 14:00:00,2.38328,2.38331,2.38318,2.38331,18500000.0
2006-11-07 14:01:00,2.38343,2.38383,2.38343,2.38364,18800000.0
2006-11-07 14:02:00,2.38338,2.38369,2.38332,2.38348,22100000.0
2006-11-07 14:03:00,2.38344,2.38356,2.38326,2.38341,49400000.0
2006-11-07 14:04:00,2.38338,2.38355,2.3833,2.38355,21400000.0
2006-11-07 14:05:00,2.38347,2.38348,2.38335,2.38335,31300000.0
2006-11-07 14:06:00,2.38334,2.38348,2.38326,2.38338,23200000.0
2006-11-07 14:07:00,2.38341,2.38349,2.38329,2.38329,43200000.0
2006-11-07 14:08:00,2.38338,2.38365,2.38329,2.38329,35700000.0
2006-11-07 14:09:00,2.38339,2.38353,2.38333,2.38333,30600000.0
2006-11-07 14:10:00,2.3833,2.3835,2.38321,2.3835,43200000.0
2006-11-07 14:11:00,2.38346,2.38346,2.38299,2.38313,40900000.0
2006-11-07 14:12:00,2.38339,2.38339,2.38308,2.38315,30000000.0
2006-11-07 14:13:00,2.38317,2.38334,2.38317,2.38326,14400000.0
2006-11-07 14:14:00,2.38339,2.38339,2.38316,2.38333,43000000.0
2006-11-07 14:15:00,2.38325,2.38339,2.38323,2.38323,42400000.0
2006-11-07 14:16:00,2.38308,2.3835,2.38308,2.3835,27400000.0
2006-11-07 14:17:00,2.38338,2.38349,2.38326,2.3834,25700000.0
2006-11-07 14:18:00,2.38349,2.38349,2.38315,2.38329,19100000.0
2006-11-07 14:19:00,2.38328,2.38356,2.38328,2.3834,44500000.0
2006-11-07 14:20:00,2.38352,2.38369,2.38339,2.38369,60100000.0
2006-11-07 14:21:00,2.38352,2.38356,2.38333,2.38333,25300000.0
2006-11-07 14:22:00,2.38329,2.38337,2.38316,2.38329,44200000.0
2006-11-07 14:23:00,2.38323,2.38323,2.38311,2.38314,13600000.0
2006-11-07 14:24:00,2.38313,2.38319,2.38312,2.38318,32800000.0
2006-11-07 14:25:00,2.38308,2.38326,2.38308,2.38319,34000000.0
2006-11-07 14:26:00,2.38306,2.38313,2.38294,2.38312,43400000.0
2006-11-07 14:27:00,2.38309,2.38335,2.38285,2.38335,31600000.0
2006-11-07 14:28:00,2.38323,2.38323,2.38304,2.38313,47200000.0
2006-11-07 14:29:00,2.38315,2.38319,2.38298,2.3831,43400000.0
2006-11-07 14:30:00,2.38318,2.38336,2.38297,2.38297,47300000.0
2006-11-07 14:31:00,2.38323,2.3834,2.38306,2.3834,23400000.0
2006-11-07 14:32:00,2.38326,2.38336,2.38306,2.38336,27900000.0
2006-11-07 14:33:00,2.38336,2.38336,2.38303,2.38305,20800000.0
2006-11-07 14:34:00,2.38304,2.3832,2.38291,2.38319,54600000.0
2006-11-07 14:35:00,2.38305,2.38328,2.38303,2.38321,19300000.0
2006-11-07 14:36:00,2.38312,2.38312,2.3829,2.38305,48700000.0
2006-11-07 14:37:00,2.38294,2.38306,2.38291,2.383,33200000.0
2006-11-07 14:38:00,2.38292,2.38305,2.38278,2.38293,40300000.0
2006-11-07 14:39:00,2.38294,2.38323,2.38282,2.38297,52300000.0
2006-11-07 14:40:00,2.38308,2.38318,2.38295,2.38318,60700000.0
2006-11-07 14:41:00,2.383,2.3831,2.38294,2.38309,54899999.0
2006-11-07 14:42:00,2.38314,2.38314,2.38283,2.38289,43300000.0
2006-11-07 14:43:00,2.38284,2.383,2.38261,2.383,25700000.0
2006-11-07 14:44:00,2.38296,2.38304,2.38275,2.38288,35700000.0
2006-11-07 14:45:00,2.38282,2.38292,2.38259,2.38273,39900000.0
2006-11-07 14:46:00,2.38258,2.38283,2.38258,2.38265,31800000.0
2006-11-07 14:47:00,2.3827,2.38284,2.38245,2.38248,30700000.0
2006-11-07 14:48:00,2.38253,2.38282,2.38252,2.38281,26100000.0
2006-11-07 14:49:00,2.38294,2.38297,2.38279,2.38287,38700000.0
2006-11-07 14:50:00,2.38276,2.38288,2.38265,2.38288,26900000.0
2006-11-07 14:51:00,2.38286,2.38286,2.38255,2.38261,28300000.0
2006-11-07 14:52:00,2.38268,2.38284,2.38247,2.38247,51600000.0
2006-11-07 14:53:00,2.38238,2.38267,2.38238,2.38267,68400000.0
2006-11-07 14:54:00,2.38253,2.38272,2.38253,2.38254,16600000.0
2006-11-07 14:55:00,2.38264,2.38299,2.38264,2.38266,34400000.0
2006-11-07 14:56:00,2.38268,2.38302,2.38266,2.3828,35200000.0
2006-11-07 14:57:00,2.38268,2.38313,2.38266,2.38313,41800000.0
2006-11-07 14:58:00,2.3832,2.3832,2.38295,2.38307,36400000.0
2006-11-07 14:59:00,2.38302,2.38322,2.38302,2.38322,26100000.0
2006-11-07 15:00:00,2.38327,2.38334,2.38297,2.38297,42900000.0
2006-11-07 15:01:00,2.38295,2.38325,2.38295,2.38295,30200000.0
2006-11-07 15:02:00,2.383,2.383,2.38277,2.383,26600000.0
2006-11-07 15:03:00,2.38299,2.38319,2.38296,2.383,46600000.0
2006-11-07 15:04:00,2.38302,2.38306,2.38252,2.38287,50600000.0
2006-11-07 15:05:00,2.38289,2.38289,2.38286,2.38286,22199999.0
2006-11-07 15:06:00,2.38261,2.38291,2.38256,2.38274,52100000.0
2006-11-07 15:07:00,2.38277,2.38288,2.38267,2.38277,24600000.0
2006-11-07 15:08:00,2.38266,2.38278,2.38242,2.38249,38100000.0
2006-11-07 15:09:00,2.3827,2.38288,2.38269,2.38288,29700000.0
2006-11-07 15:10:00,2.38295,2.38296,2.38257,2.38281,38200000.0
2006-11-07 15:11:00,2.38284,2.38284,2.38273,2.3828,26700000.0
2006-11-07 15:12:00,2.38277,2.38285,2.38263,2.38268,29100000.0
2006-11-07 15:13:00,2.38285,2.3829,2.38271,2.38275,26900000.0
2006-11-07 15:14:00,2.38299,2.38314,2.38296,2.38305,33100000.0
2006-11-07 15:15:00,2.38316,2.38316,2.38295,2.38302,25000000.0
2006-11-07 15:16:00,2.38291,2.38308,2.38282,2.38294,60100000.0
2006-11-07 15:17:00,2.38291,2.38291,2.3827,2.38281,17400000.0
2006-11-07 15:18:00,2.38286,2.38286,2.38267,2.38271,15800000.0
2006-11-07 15:19:00,2.3826,2.38271,2.38251,2.38267,28500000.0
2006-11-07 15:20:00,2.3826,2.3826,2.38235,2.38247,26100000.0
2006-11-07 15:21:00,2.38249,2.38249,2.38222,2.3823,23400000.0
2006-11-07 15:22:00,2.38214,2.38249,2.38214,2.38249,26300000.0
2006-11-07 15:23:00,2.38232,2.38232,2.38205,2.38208,37500000.0
2006-11-07 15:24:00,2.38207,2.38216,2.38197,2.382,40000000.0
2006-11-07 15:25:00,2.38199,2.38208,2.38191,2.38208,43500000.0
2006-11-07 15:26:00,2.38199,2.38199,2.38133,2.38142,40500000.0
2006-11-07 15:27:00,2.38126,2.38147,2.38098,2.38147,45399999.0
2006-11-07 15:28:00,2.3816,2.38162,2.38141,2.38151,50800000.0
2006-11-07 15:29:00,2.38139,2.38152,2.38115,2.38143,29200000.0
2006-11-07 15:30:00,2.38128,2.38128,2.38078,2.38093,40500000.0
2006-11-07 15:31:00,2.38087,2.38103,2.38064,2.38094,45000000.0
2006-11-07 15:32:00,2.38094,2.38102,2.38061,2.3809,33100000.0
2006-11-07 15:33:00,2.38069,2.38069,2.38044,2.38044,29200000.0
2006-11-07 15:34:00,2.38034,2.38103,2.3802,2.38101,43600000.0
2006-11-07 15:35:00,2.38084,2.38103,2.3808,2.38095,41700000.0
2006-11-07 15:36:00,2.38093,2.38109,2.38083,2.38083,52300000.0
2006-11-07 15:37:00,2.38114,2.38124,2.38104,2.38104,27800000.0
2006-11-07 15:38:00,2.38125,2.38135,2.38097,2.38103,37000000.0
2006-11-07 15:39:00,2.38112,2.38112,2.38068,2.38068,24000000.0
2006-11-07 15:40:00,2.38052,2.38054,2.38008,2.38024,33600000.0
2006-11-07 15:41:00,2.38011,2.38061,2.38011,2.38027,52800000.0
2006-11-07 15:42:00,2.38057,2.38062,2.38032,2.3806,26200000.0
2006-11-07 15:43:00,2.38064,2.3807,2.3803,2.38053,29000000.0
2006-11-07 15:44:00,2.38041,2.38062,2.38023,2.38024,35200000.0
2006-11-07 15:45:00,2.38033,2.38033,2.37995,2.38006,56400000.0
2006-11-07 15:46:00,2.38007,2.38013,2.37985,2.37985,62000000.0
2006-11-07 15:47:00,2.3797,2.37996,2.37962,2.37962,28600000.0
2006-11-07 15:48:00,2.37975,2.3799,2.37968,2.37978,48500000.0
2006-11-07 15:49:00,2.37981,2.38009,2.37968,2.37979,39400000.0
2006-11-07 15:50:00,2.37973,2.38005,2.37973,2.37994,32100000.0
2006-11-07 15:51:00,2.37973,2.3799,2.37969,2.37982,26600000.0
2006-11-07 15:52:00,2.37995,2.38026,2.37995,2.38026,49700000.0
2006-11-07 15:53:00,2.37998,2.38008,2.37983,2.37983,25600000.0
2006-11-07 15:54:00,2.37976,2.37982,2.37956,2.37966,42700000.0
2006-11-07 15:55:00,2.37972,2.37972,2.3795,2.3795,23200000.0
2006-11-07 15:56:00,2.3795,2.37973,2.3795,2.37958,18200000.0
2006-11-07 15:57:00,2.37956,2.37968,2.3794,2.3795,30100000.0
2006-11-07 15:58:00,2.3797,2.3797,2.37859,2.37859,46000000.0
2006-11-07 15:59:00,2.3785,2.3785,2.37814,2.37827,22200000.0
2006-11-07 16:00:00,2.37825,2.3784,2.37804,2.3782,30200000.0
2006-11-07 16:01:00,2.37809,2.37825,2.3779,2.37825,14000000.0
2006-11-07 16:02:00,2.37834,2.37834,2.37793,2.37815,36600000.0
2006-11-07 16:03:00,2.37835,2.37865,2.37812,2.37852,23100000.0
2006-11-07 16:04:00,2.37871,2.37879,2.37842,2.37868,33500000.0
2006-11-07 16:05:00,2.37877,2.37884,2.37848,2.37865,42900000.0
2006-11-07 16:06:00,2.37845,2.37889,2.37845,2.37886,19400000.0
2006-11-07 16:07:00,2.37889,2.37926,2.37883,2.3791,43400000.0
2006-11-07 16:08:00,2.37915,2.37932,2.37886,2.37892,24800000.0
2006-11-07 16:09:00,2.37897,2.37911,2.37892,2.379,22200000.0
2006-11-07 16:10:00,2.37912,2.37913,2.37828,2.37836,39500000.0
2006-11-07 16:11:00,2.37857,2.37883,2.37855,2.37883,64600000.0
2006-11-07 16:12:00,2.37882,2.37882,2.37839,2.37859,70100000.0
2006-11-07 16:13:00,2.37864,2.37879,2.3784,2.37849,56900000.0
2006-11-07 16:14:00,2.37874,2.3788,2.37847,2.37854,39400000.0
2006-11-07 16:15:00,2.37843,2.3787,2.37841,2.3787,33800000.0
2006-11-07 16:16:00,2.37857,2.37857,2.37815,2.37817,41399999.0
2006-11-07 16:17:00,2.37821,2.37841,2.37793,2.37819,37200000.0
2006-11-07 16:18:00,2.37778,2.37811,2.37743,2.37794,25900000.0
2006-11-07 16:19:00,2.37806,2.37886,2.37806,2.37864,29800000.0
2006-11-07 16:20:00,2.37861,2.37898,2.3784,2.37898,17500000.0
2006-11-07 16:21:00,2.37888,2.37888,2.3787,2.37875,41600000.0
2006-11-07 16:22:00,2.37877,2.37898,2.37877,2.37881,20000000.0
2006-11-07 16:23:00,2.3787,2.37908,2.3787,2.37887,45800000.0
2006-11-07 16:24:00,2.37893,2.37894,2.37862,2.37871,56000000.0
2006-11-07 16:25:00,2.37892,2.37892,2.37862,2.37883,44800000.0
2006-11-07 16:26:00,2.37871,2.37876,2.37833,2.3784,33100000.0
2006-11-07 16:27:00,2.37836,2.37853,2.37834,2.37845,23300000.0
2006-11-07 16:28:00,2.37858,2.37858,2.37829,2.37851,30600000.0
2006-11-07 16:29:00,2.37836,2.37855,2.37829,2.37838,29900000.0
2006-11-07 16:30:00,2.37839,2.37879,2.37839,2.3786,28800000.0
2006-11-07 16:31:00,2.37865,2.37886,2.37842,2.37842,36600000.0
2006-11-07 16:32:00,2.37835,2.37835,2.37796,2.37796,25600000.0
2006-11-07 16:33:00,2.37794,2.3787,2.37794,2.3787,26800000.0
2006-11-07 16:34:00,2.37863,2.37889,2.37857,2.37868,32000000.0
2006-11-07 16:35:00,2.37882,2.37927,2.37882,2.37912,26900000.0
2006-11-07 16:36:00,2.37896,2.37896,2.37857,2.37866,12200000.0
2006-11-07 16:37:00,2.37882,2.37888,2.37846,2.37864,27800000.0
2006-11-07 16:38:00,2.3786,2.37861,2.37827,2.37838,31100000.0
2006-11-07 16:39:00,2.3783,2.37833,2.37819,2.37822,45500000.0
2006-11-07 16:40:00,2.37837,2.37837,2.37806,2.37822,26300000.0
2006-11-07 16:41:00,2.37812,2.37849,2.37812,2.37838,43700000.0
2006-11-07 16:42:00,2.37834,2.37853,2.37821,2.37842,53200000.0
2006-11-07 16:43:00,2.37835,2.37851,2.37803,2.37803,27300000.0
2006-11-07 16:44:00,2.37777,2.37832,2.37777,2.37827,55600000.0
2006-11-07 16:45:00,2.37824,2.37824,2.3779,2.37818,39600000.0
2006-11-07 16:46:00,2.37835,2.37835,2.37789,2.37813,31100000.0
2006-11-07 16:47:00,2.37805,2.37826,2.37787,2.37815,54300000.0
2006-11-07 16:48:00,2.37795,2.37799,2.37784,2.37792,30100000.0
2006-11-07 16:49:00,2.37788,2.37788,2.37766,2.37775,25800000.0
2006-11-07 16:50:00,2.37761,2.37778,2.37752,2.3776,45200000.0
2006-11-07 16:51:00,2.37747,2.37771,2.37742,2.37742,41700000.0
2006-11-07 16:52:00,2.37783,2.37825,2.37773,2.3782,45200000.0
2006-11-07 16:53:00,2.37813,2.37826,2.37779,2.37793,69600001.0
2006-11-07 16:54:00,2.37794,2.37825,2.37784,2.37825,51200000.0
2006-11-07 16:55:00,2.37806,2.37832,2.37795,2.37832,26700000.0
2006-11-07 16:56:00,2.37826,2.37842,2.37822,2.37833,31300001.0
2006-11-07 16:57:00,2.37804,2.37831,2.37792,2.37797,25700000.0
2006-11-07 16:58:00,2.37807,2.37819,2.37786,2.37808,39200000.0
2006-11-07 16:59:00,2.37824,2.37839,2.37815,2.37822,28200000.0
2006-11-07 17:00:00,2.3783,2.37889,2.3783,2.37861,38200000.0
2006-11-07 17:01:00,2.37885,2.37886,2.37846,2.37851,43800000.0
2006-11-07 17:02:00,2.37844,2.37874,2.37844,2.37864,18800000.0
2006-11-07 17:03:00,2.37877,2.37896,2.37856,2.37864,40300000.0
2006-11-07 17:04:00,2.37874,2.37887,2.37839,2.37872,58000000.0
2006-11-07 17:05:00,2.37853,2.37884,2.37844,2.37884,32900000.0
2006-11-07 17:06:00,2.37879,2.37879,2.37847,2.37873,36300000.0
2006-11-07 17:07:00,2.37899,2.37899,2.37868,2.37872,32500000.0
2006-11-07 17:08:00,2.37871,2.37877,2.37834,2.37842,34100000.0
2006-11-07 17:09:00,2.37855,2.37855,2.37841,2.37854,36200000.0
2006-11-07 17:10:00,2.37855,2.37869,2.37844,2.37845,32000000.0
2006-11-07 17:11:00,2.37833,2.37846,2.37822,2.37838,45700000.0
2006-11-07 17:12:00,2.37831,2.37832,2.37817,2.37832,38800000.0
2006-11-07 17:13:00,2.37846,2.37846,2.37817,2.3782,44600000.0
2006-11-07 17:14:00,2.37835,2.37869,2.37835,2.37856,37900000.0
2006-11-07 17:15:00,2.37851,2.37868,2.37838,2.37868,31000000.0
2006-11-07 17:16:00,2.37859,2.37874,2.37839,2.37856,31700000.0
2006-11-07 17:17:00,2.37858,2.37866,2.37832,2.37853,35000000.0
2006-11-07 17:18:00,2.37851,2.37856,2.37837,2.3784,55500000.0
2006-11-07 17:19:00,2.37856,2.37859,2.37822,2.37831,64699998.0
2006-11-07 17:20:00,2.37839,2.37872,2.37837,2.37872,34400000.0
2006-11-07 17:21:00,2.37874,2.37892,2.37871,2.37871,62400000.0
2006-11-07 17:22:00,2.37861,2.37882,2.37861,2.37878,26900000.0
2006-11-07 17:23:00,2.37883,2.37883,2.37831,2.37842,22700000.0
2006-11-07 17:24:00,2.37825,2.37869,2.37822,2.37869,51600000.0
2006-11-07 17:25:00,2.37857,2.37857,2.37823,2.37846,30400000.0
2006-11-07 17:26:00,2.37855,2.37893,2.37854,2.37893,35300000.0
2006-11-07 17:27:00,2.37881,2.37885,2.37866,2.37885,66800000.0
2006-11-07 17:28:00,2.37887,2.37887,2.37864,2.37871,42100000.0
2006-11-07 17:29:00,2.37855,2.37884,2.37855,2.37861,23700000.0
2006-11-07 17:30:00,2.37866,2.37889,2.3786,2.3786,38500000.0
2006-11-07 17:31:00,2.37879,2.37893,2.3787,2.37874,24900000.0
2006-11-07 17:32:00,2.37884,2.37911,2.37884,2.37911,14200000.0
2006-11-07 17:33:00,2.37914,2.37947,2.37914,2.37931,41000000.0
2006-11-07 17:34:00,2.3792,2.37972,2.3792,2.37942,44900000.0
2006-11-07 17:35:00,2.37993,2.38015,2.37993,2.38004,21900000.0
2006-11-07 17:36:00,2.38004,2.38025,2.37974,2.37974,33400000.0
2006-11-07 17:37:00,2.37973,2.37985,2.37973,2.37984,20800000.0
2006-11-07 17:38:00,2.37987,2.38,2.37975,2.3799,17900000.0
2006-11-07 17:39:00,2.37999,2.38012,2.37987,2.37987,35900000.0
2006-11-07 17:40:00,2.38004,2.38004,2.37979,2.37998,23200000.0
2006-11-07 17:41:00,2.37993,2.37994,2.37977,2.37984,27900000.0
2006-11-07 17:42:00,2.37974,2.37997,2.37974,2.37978,31000000.0
2006-11-07 17:43:00,2.37985,2.37991,2.3794,2.3794,43500000.0
2006-11-07 17:44:00,2.37935,2.37974,2.37914,2.37966,51600000.0
2006-11-07 17:45:00,2.37976,2.37989,2.37955,2.37969,23200000.0
2006-11-07 17:46:00,2.37963,2.38012,2.37963,2.38005,27200000.0
2006-11-07 17:47:00,2.37998,2.38005,2.37972,2.38005,30300000.0
2006-11-07 17:48:00,2.37997,2.38002,2.37977,2.38,31400000.0
2006-11-07 17:49:00,2.37961,2.38015,2.37961,2.37982,35100000.0
2006-11-07 17:50:00,2.3798,2.37999,2.37964,2.3798,57000000.0
2006-11-07 17:51:00,2.37962,2.37966,2.37944,2.37956,41100000.0
2006-11-07 17:52:00,2.37932,2.37961,2.37926,2.37943,27400000.0
2006-11-07 17:53:00,2.37919,2.37937,2.37903,2.37906,26200000.0
2006-11-07 17:54:00,2.37912,2.37943,2.37912,2.37943,42900000.0
2006-11-07 17:55:00,2.37932,2.37939,2.37922,2.37936,37500000.0
2006-11-07 17:56:00,2.37942,2.37962,2.3792,2.37962,27500000.0
2006-11-07 17:57:00,2.37969,2.37969,2.37942,2.37945,26600000.0
2006-11-07 17:58:00,2.37957,2.37961,2.37946,2.3796,45200000.0
2006-11-07 17:59:00,2.37946,2.37976,2.37939,2.37949,30000000.0
2006-11-07 18:00:00,2.37941,2.37968,2.37932,2.37934,18000000.0
2006-11-07 18:01:00,2.37921,2.37988,2.37921,2.37945,334700000.0
2006-11-07 18:02:00,2.37945,2.37955,2.37917,2.37927,310500000.0
2006-11-07 18:03:00,2.37928,2.37967,2.37928,2.37931,475700000.0
2006-11-07 18:04:00,2.37931,2.37967,2.37907,2.37912,375500000.0
2006-11-07 18:05:00,2.37921,2.37945,2.37906,2.37915,215200000.0
2006-11-07 18:06:00,2.37922,2.37944,2.37914,2.37923,426500000.0
2006-11-07 18:07:00,2.37926,2.37953,2.3792,2.37948,373900000.0
2006-11-07 18:08:00,2.37942,2.37969,2.37917,2.37927,431600000.0
2006-11-07 18:09:00,2.37921,2.37996,2.37921,2.37989,299400000.0
2006-11-07 18:10:00,2.37988,2.38002,2.37929,2.37929,299000000.0
2006-11-07 18:11:00,2.37911,2.37915,2.37875,2.3789,224900000.0
2006-11-07 18:12:00,2.37877,2.3789,2.37851,2.37878,195199998.0
2006-11-07 18:13:00,2.37855,2.37882,2.37829,2.37866,153700000.0
2006-11-07 18:14:00,2.3788,2.37895,2.37848,2.37854,301700000.0
2006-11-07 18:15:00,2.37837,2.379,2.37837,2.3787,305400000.0
2006-11-07 18:16:00,2.37888,2.37916,2.37875,2.37879,381400000.0
2006-11-07 18:17:00,2.37893,2.37921,2.37877,2.37888,197500000.0
2006-11-07 18:18:00,2.3789,2.37925,2.3789,2.37902,170900000.0
2006-11-07 18:19:00,2.37905,2.37939,2.37903,2.37918,284600000.0
2006-11-07 18:20:00,2.37918,2.37944,2.379,2.37922,221699999.0
2006-11-07 18:21:00,2.37915,2.37932,2.37893,2.3793,225500000.0
2006-11-07 18:22:00,2.37925,2.37928,2.37898,2.37928,241000000.0
2006-11-07 18:23:00,2.37921,2.37925,2.37892,2.379,338200000.0
2006-11-07 18:24:00,2.3789,2.37897,2.37873,2.37887,339300000.0
2006-11-07 18:25:00,2.37889,2.37896,2.3786,2.37888,296500001.0
2006-11-07 18:26:00,2.37877,2.37912,2.37865,2.3788,351900000.0
2006-11-07 18:27:00,2.37887,2.37913,2.37871,2.379,334500000.0
2006-11-07 18:28:00,2.37901,2.37917,2.37881,2.37897,179600000.0
2006-11-07 18:29:00,2.37859,2.37903,2.37859,2.3788,241800000.0
2006-11-07 18:30:00,2.37887,2.37925,2.37887,2.37909,261600000.0
2006-11-07 18:31:00,2.37917,2.37932,2.37898,2.37915,162700000.0
2006-11-07 18:32:00,2.37912,2.37921,2.37888,2.37917,160000000.0
2006-11-07 18:33:00,2.37927,2.37938,2.37897,2.37913,295700000.0
2006-11-07 18:34:00,2.37915,2.37934,2.37893,2.37904,428899998.0
2006-11-07 18:35:00,2.37903,2.37903,2.37881,2.3789,151900001.0
2006-11-07 18:36:00,2.37884,2.37919,2.37874,2.37902,103000000.0
2006-11-07 18:37:00,2.3791,2.37919,2.37896,2.37897,97000000.0
2006-11-07 18:38:00,2.37896,2.37902,2.37879,2.37899,100300000.0
2006-11-07 18:39:00,2.37905,2.37933,2.37897,2.3792,153000000.0
2006-11-07 18:40:00,2.37923,2.37939,2.37907,2.37918,210800000.0
2006-11-07 18:41:00,2.37918,2.37942,2.37917,2.37941,154600000.0
2006-11-07 18:42:00,2.37947,2.3796,2.37926,2.37947,99700000.0
2006-11-07 18:43:00,2.37941,2.37954,2.37923,2.37938,75100001.0
2006-11-07 18:44:00,2.37941,2.37947,2.37905,2.37926,143500000.0
2006-11-07 18:45:00,2.37928,2.37956,2.37924,2.37953,73100000.0
2006-11-07 18:46:00,2.37958,2.37963,2.37927,2.37931,37800000.0
2006-11-07 18:47:00,2.37922,2.37956,2.37922,2.37956,20800000.0
2006-11-07 18:48:00,2.37927,2.37933,2.37917,2.37925,99200000.0
2006-11-07 18:49:00,2.37928,2.37928,2.37902,2.37917,22600000.0
2006-11-07 18:50:00,2.37902,2.37927,2.37902,2.37914,41700000.0
2006-11-07 18:51:00,2.37892,2.37912,2.37888,2.37898,195800000.0
2006-11-07 18:52:00,2.37903,2.3792,2.37901,2.37905,178100001.0
2006-11-07 18:53:00,2.37914,2.3795,2.37907,2.37931,126800000.0
2006-11-07 18:54:00,2.37934,2.37952,2.37926,2.37951,153200000.0
2006-11-07 18:55:00,2.37954,2.37983,2.37933,2.37966,192799999.0
2006-11-07 18:56:00,2.37967,2.37979,2.3794,2.3794,41400000.0
2006-11-07 18:57:00,2.37958,2.37976,2.37953,2.37965,61500000.0
2006-11-07 18:58:00,2.37976,2.38004,2.37965,2.37976,198100000.0
2006-11-07 18:59:00,2.37963,2.37963,2.37926,2.37951,219800000.0
2006-11-07 19:00:00,2.37944,2.37977,2.37944,2.37962,67600000.0
2006-11-07 19:01:00,2.37961,2.37961,2.3793,2.3793,48100000.0
2006-11-07 19:02:00,2.37926,2.37927,2.37894,2.37914,188800000.0
2006-11-07 19:03:00,2.37918,2.37935,2.37896,2.37896,118900000.0
2006-11-07 19:04:00,2.37897,2.37919,2.37897,2.37913,38900000.0
2006-11-07 19:05:00,2.37911,2.37924,2.37911,2.37919,51200000.0
2006-11-07 19:06:00,2.37903,2.37919,2.37896,2.37899,248400000.0
2006-11-07 19:07:00,2.37893,2.37914,2.37885,2.37895,160100000.0
2006-11-07 19:08:00,2.37903,2.3791,2.37888,2.37905,215900001.0
2006-11-07 19:09:00,2.3789,2.37911,2.37859,2.37893,139600000.0
2006-11-07 19:10:00,2.37888,2.37897,2.37873,2.37889,70400000.0
2006-11-07 19:11:00,2.37888,2.37896,2.37875,2.37875,59000000.0
2006-11-07 19:12:00,2.37884,2.37894,2.37878,2.37894,37000000.0
2006-11-07 19:13:00,2.37898,2.37908,2.3789,2.37895,122600001.0
2006-11-07 19:14:00,2.379,2.37902,2.37888,2.37901,105300000.0
2006-11-07 19:15:00,2.37891,2.37908,2.37887,2.37893,127700000.0
2006-11-07 19:16:00,2.37908,2.37908,2.37888,2.37893,35900000.0
2006-11-07 19:17:00,2.37901,2.37914,2.3789,2.37913,94400000.0
2006-11-07 19:18:00,2.3791,2.3791,2.37857,2.37872,131899999.0
2006-11-07 19:19:00,2.37875,2.37904,2.37868,2.37868,78100000.0
2006-11-07 19:20:00,2.37907,2.37913,2.3788,2.37891,145800000.0
2006-11-07 19:21:00,2.37886,2.379,2.37864,2.37871,127000000.0
2006-11-07 19:22:00,2.37873,2.37879,2.37853,2.37869,57000000.0
2006-11-07 19:23:00,2.3786,2.3788,2.37833,2.37833,173800000.0
2006-11-07 19:24:00,2.37843,2.3786,2.37843,2.37857,88100000.0
2006-11-07 19:25:00,2.37852,2.37862,2.37844,2.37844,66000000.0
2006-11-07 19:26:00,2.37835,2.37852,2.37812,2.37836,144800000.0
2006-11-07 19:27:00,2.37854,2.37854,2.37825,2.37825,126800000.0
2006-11-07 19:28:00,2.37832,2.37867,2.37823,2.3783,69800000.0
2006-11-07 19:29:00,2.37826,2.37837,2.37807,2.37821,89500000.0
2006-11-07 19:30:00,2.3782,2.37829,2.37804,2.3781,182600000.0
2006-11-07 19:31:00,2.37785,2.378,2.37784,2.378,53900000.0
2006-11-07 19:32:00,2.37795,2.37795,2.37765,2.3779,120700000.0
2006-11-07 19:33:00,2.37794,2.37801,2.3777,2.37801,62500000.0
2006-11-07 19:34:00,2.37817,2.3783,2.37809,2.37812,130200000.0
2006-11-07 19:35:00,2.3781,2.37826,2.37806,2.37815,119500000.0
2006-11-07 19:36:00,2.37812,2.37814,2.37794,2.37801,94100000.0
2006-11-07 19:37:00,2.37803,2.37814,2.3779,2.37792,40000000.0
2006-11-07 19:38:00,2.37779,2.37803,2.37779,2.3779,24500000.0
2006-11-07 19:39:00,2.37778,2.37793,2.37773,2.37793,49700000.0
2006-11-07 19:40:00,2.37798,2.37807,2.3779,2.3779,110300000.0
2006-11-07 19:41:00,2.37788,2.37805,2.37786,2.378,70400000.0
2006-11-07 19:42:00,2.3781,2.3782,2.37803,2.37805,101000000.0
2006-11-07 19:43:00,2.3781,2.3783,2.3781,2.37822,59800000.0
2006-11-07 19:44:00,2.37816,2.37823,2.37796,2.37807,90900000.0
2006-11-07 19:45:00,2.37805,2.3781,2.37802,2.3781,38000000.0
2006-11-07 19:46:00,2.37821,2.37821,2.3779,2.37793,87100000.0
2006-11-07 19:47:00,2.37792,2.37798,2.37792,2.37794,40200000.0
2006-11-07 19:48:00,2.37788,2.37812,2.37776,2.37778,82700000.0
2006-11-07 19:49:00,2.37797,2.37806,2.37784,2.37784,88000000.0
2006-11-07 19:50:00,2.37783,2.37801,2.37779,2.37797,66400000.0
2006-11-07 19:51:00,2.37799,2.37799,2.37777,2.37782,135099998.0
2006-11-07 19:52:00,2.37779,2.37802,2.37777,2.37779,45200000.0
2006-11-07 19:53:00,2.3777,2.37775,2.37765,2.37765,21600000.0
2006-11-07 19:54:00,2.37776,2.37782,2.37758,2.37758,53700000.0
2006-11-07 19:55:00,2.37758,2.37763,2.37739,2.37755,25100000.0
2006-11-07 19:56:00,2.37769,2.37769,2.37751,2.3776,72700000.0
2006-11-07 19:57:00,2.37771,2.37772,2.37743,2.37765,101700000.0
2006-11-07 19:58:00,2.37761,2.37772,2.37743,2.37747,107800000.0
2006-11-07 19:59:00,2.37743,2.37743,2.37726,2.37728,116300000.0
2006-11-07 20:00:00,2.37727,2.37734,2.3771,2.37723,77300000.0
2006-11-07 20:01:00,2.37705,2.37713,2.37679,2.37697,131299999.0
2006-11-07 20:02:00,2.37696,2.37725,2.37696,2.37713,55100000.0
2006-11-07 20:03:00,2.37732,2.37741,2.37715,2.37726,37600000.0
2006-11-07 20:04:00,2.37744,2.37744,2.3773,2.37739,29000000.0
2006-11-07 20:05:00,2.37738,2.37749,2.37729,2.37739,41000000.0
2006-11-07 20:06:00,2.37734,2.37761,2.37728,2.37728,37900000.0
2006-11-07 20:07:00,2.37737,2.37742,2.37721,2.37726,50900000.0
2006-11-07 20:08:00,2.37728,2.37747,2.37724,2.37735,77800000.0
2006-11-07 20:09:00,2.37731,2.3775,2.37725,2.3775,34300000.0
2006-11-07 20:10:00,2.37739,2.37739,2.37718,2.37737,30100000.0
2006-11-07 20:11:00,2.37734,2.37743,2.37721,2.37721,71500000.0
2006-11-07 20:12:00,2.3772,2.37744,2.3771,2.3771,149700000.0
2006-11-07 20:13:00,2.37699,2.3773,2.37699,2.37727,201100000.0
2006-11-07 20:14:00,2.37725,2.37725,2.37703,2.37711,74800000.0
2006-11-07 20:15:00,2.37717,2.37736,2.37698,2.37719,217100000.0
2006-11-07 20:16:00,2.37718,2.37718,2.37684,2.37709,144000000.0
2006-11-07 20:17:00,2.37707,2.37716,2.37705,2.37708,19500000.0
2006-11-07 20:18:00,2.37722,2.37751,2.37722,2.37732,77400000.0
2006-11-07 20:19:00,2.3773,2.37756,2.3773,2.37756,224100000.0
2006-11-07 20:20:00,2.37757,2.37777,2.37733,2.3775,212300000.0
2006-11-07 20:21:00,2.37743,2.37768,2.37737,2.37768,63600000.0
2006-11-07 20:22:00,2.37767,2.37782,2.37741,2.37782,98100000.0
2006-11-07 20:23:00,2.37784,2.37799,2.37754,2.37771,150300000.0
2006-11-07 20:24:00,2.37755,2.37777,2.37752,2.37777,30800000.0
2006-11-07 20:25:00,2.3777,2.37778,2.37752,2.37763,202300000.0
2006-11-07 20:26:00,2.37769,2.37772,2.37753,2.3777,147700000.0
2006-11-07 20:27:00,2.37773,2.37794,2.37772,2.37794,129500000.0
2006-11-07 20:28:00,2.37789,2.37824,2.3778,2.378,232600000.0
2006-11-07 20:29:00,2.37816,2.37826,2.37783,2.37812,166000000.0
2006-11-07 20:30:00,2.37815,2.37835,2.37809,2.37828,399800000.0
2006-11-07 20:31:00,2.37825,2.37835,2.37804,2.37812,235700000.0
2006-11-07 20:32:00,2.37825,2.37848,2.37813,2.37844,343100000.0
2006-11-07 20:33:00,2.37824,2.37828,2.37793,2.37817,105300000.0
2006-11-07 20:34:00,2.37825,2.37861,2.37825,2.37847,64500000.0
2006-11-07 20:35:00,2.37859,2.37862,2.37847,2.37858,43800000.0
2006-11-07 20:36:00,2.37866,2.37921,2.37866,2.37921,58400000.0
2006-11-07 20:37:00,2.37916,2.37932,2.37911,2.37915,113300000.0
2006-11-07 20:38:00,2.37922,2.37981,2.37908,2.37953,181100000.0
2006-11-07 20:39:00,2.37966,2.37971,2.37954,2.37971,103600000.0
2006-11-07 20:40:00,2.37985,2.37994,2.37977,2.37985,185800000.0
2006-11-07 20:41:00,2.3799,2.37996,2.37977,2.37977,124500000.0
2006-11-07 20:42:00,2.37988,2.38022,2.37988,2.38003,85200000.0
2006-11-07 20:43:00,2.38022,2.38024,2.37986,2.37997,102500000.0
2006-11-07 20:44:00,2.37993,2.38002,2.37974,2.37977,160300001.0
2006-11-07 20:45:00,2.37967,2.37982,2.37953,2.37982,50200000.0
2006-11-07 20:46:00,2.37986,2.37999,2.37978,2.37986,25300000.0
2006-11-07 20:47:00,2.37986,2.37994,2.37968,2.37972,146900000.0
2006-11-07 20:48:00,2.3797,2.38004,2.3796,2.37974,170200000.0
2006-11-07 20:49:00,2.37969,2.37976,2.37945,2.37964,127500000.0
2006-11-07 20:50:00,2.37973,2.37999,2.37973,2.37985,145800000.0
2006-11-07 20:51:00,2.37968,2.37991,2.37964,2.37978,112600000.0
2006-11-07 20:52:00,2.37979,2.38004,2.37963,2.37969,169600000.0
2006-11-07 20:53:00,2.37971,2.37996,2.3796,2.37977,192700000.0
2006-11-07 20:54:00,2.3799,2.38008,2.37982,2.37982,141300001.0
2006-11-07 20:55:00,2.37974,2.37987,2.37974,2.37987,25200000.0
2006-11-07 20:56:00,2.37993,2.38015,2.37978,2.37995,242500001.0
2006-11-07 20:57:00,2.37997,2.38017,2.37989,2.37999,318300000.0
2006-11-07 20:58:00,2.37966,2.37985,2.37935,2.37942,206499999.0
2006-11-07 20:59:00,2.38,2.38005,2.37962,2.37978,241700000.0
2006-11-07 21:00:00,2.3798,2.3798,2.37908,2.37908,231600000.0
2006-11-07 21:01:00,2.3795,2.3796,2.37921,2.37951,316200000.0
2006-11-07 21:02:00,2.37954,2.37955,2.37926,2.37926,113500000.0
2006-11-07 21:03:00,2.37937,2.37937,2.37923,2.37933,128100000.0
2006-11-07 21:04:00,2.37938,2.37952,2.37934,2.37945,59100000.0
2006-11-07 21:05:00,2.37949,2.37967,2.37948,2.37963,81600001.0
2006-11-07 21:06:00,2.37963,2.37965,2.37938,2.3796,61000001.0
2006-11-07 21:07:00,2.37966,2.37996,2.37965,2.3798,22400000.0
2006-11-07 21:08:00,2.37983,2.38014,2.37983,2.38009,19400000.0
2006-11-07 21:09:00,2.38008,2.38008,2.37972,2.37982,32700000.0
2006-11-07 21:10:00,2.37983,2.37983,2.3797,2.3797,69400000.0
2006-11-07 21:11:00,2.37967,2.37982,2.37961,2.37967,130300000.0
2006-11-07 21:12:00,2.37953,2.37963,2.37942,2.37963,40600000.0
2006-11-07 21:13:00,2.37962,2.37978,2.37949,2.37949,116100000.0
2006-11-07 21:14:00,2.37971,2.38001,2.37964,2.37976,143100000.0
2006-11-07 21:15:00,2.37988,2.37999,2.37975,2.37981,156000000.0
2006-11-07 21:16:00,2.37982,2.38005,2.37976,2.37997,94300000.0
2006-11-07 21:17:00,2.3799,2.3799,2.37934,2.37948,124500000.0
2006-11-07 21:18:00,2.37945,2.37979,2.37939,2.37957,101200000.0
2006-11-07 21:19:00,2.37963,2.37963,2.37932,2.37932,77700000.0
2006-11-07 21:20:00,2.37952,2.37971,2.37943,2.37954,201600000.0
2006-11-07 21:21:00,2.37923,2.37959,2.37906,2.37906,275199999.0
2006-11-07 21:22:00,2.3793,2.37978,2.3793,2.37965,181399999.0
2006-11-07 21:23:00,2.37982,2.37996,2.37966,2.3798,109800000.0
2006-11-07 21:24:00,2.37976,2.37981,2.37957,2.37981,61200000.0
2006-11-07 21:25:00,2.37975,2.37978,2.37958,2.37975,31300000.0
2006-11-07 21:26:00,2.3799,2.3799,2.3796,2.37968,16800000.0
2006-11-07 21:27:00,2.37964,2.37969,2.37932,2.37945,75700000.0
2006-11-07 21:28:00,2.37947,2.37959,2.3793,2.3794,108600000.0
2006-11-07 21:29:00,2.37953,2.37996,2.37953,2.37996,62900000.0
2006-11-07 21:30:00,2.38006,2.38006,2.37977,2.37995,25400000.0
2006-11-07 21:31:00,2.37972,2.38002,2.37972,2.37987,18200000.0
2006-11-07 21:32:00,2.37993,2.37998,2.37973,2.37983,172699998.0
2006-11-07 21:33:00,2.37983,2.38011,2.37983,2.38,97200000.0
2006-11-07 21:34:00,2.38016,2.38051,2.38007,2.38007,112300000.0
2006-11-07 21:35:00,2.38009,2.38041,2.38006,2.38014,29000000.0
2006-11-07 21:36:00,2.37998,2.38027,2.37995,2.38027,45200000.0
2006-11-07 21:37:00,2.38037,2.3805,2.38035,2.38035,69100000.0
2006-11-07 21:38:00,2.3803,2.38048,2.38026,2.38044,70800000.0
2006-11-07 21:39:00,2.38031,2.38031,2.38017,2.38026,36900000.0
2006-11-07 21:40:00,2.38046,2.38049,2.37976,2.37976,29300000.0
2006-11-07 21:41:00,2.37997,2.38019,2.37995,2.38019,28200000.0
2006-11-07 21:42:00,2.3802,2.38063,2.38016,2.38063,124700000.0
2006-11-07 21:43:00,2.38053,2.38071,2.38015,2.38037,98900000.0
2006-11-07 21:44:00,2.38048,2.38056,2.38027,2.3804,112000000.0
2006-11-07 21:45:00,2.38058,2.3807,2.38042,2.38042,77600000.0
2006-11-07 21:46:00,2.38048,2.38072,2.38034,2.38052,86900000.0
2006-11-07 21:47:00,2.38045,2.38066,2.38029,2.38041,126100001.0
2006-11-07 21:48:00,2.38041,2.3805,2.38037,2.3804,48100000.0
2006-11-07 21:49:00,2.38048,2.38069,2.38045,2.38057,88000000.0
2006-11-07 21:50:00,2.38063,2.38063,2.38015,2.3803,42500000.0
2006-11-07 21:51:00,2.38031,2.38055,2.38029,2.38044,35900000.0
2006-11-07 21:52:00,2.38041,2.38055,2.38035,2.38048,140100000.0
2006-11-07 21:53:00,2.38051,2.38057,2.38031,2.38057,35900000.0
2006-11-07 21:54:00,2.38066,2.38076,2.38042,2.38048,40400000.0
2006-11-07 21:55:00,2.3806,2.38063,2.38039,2.38055,76800000.0
2006-11-07 21:56:00,2.38058,2.38083,2.38038,2.38058,42200000.0
2006-11-07 21:57:00,2.38048,2.38121,2.38048,2.38117,15100000.0
2006-11-07 21:58:00,2.38153,2.3816,2.38135,2.38155,39300000.0
2006-11-07 21:59:00,2.38174,2.38195,2.38146,2.38188,149700000.0
2006-11-07 22:00:00,2.38174,2.38193,2.38154,2.38172,78000000.0
2006-11-07 22:01:00,2.38164,2.38164,2.38129,2.38151,19100000.0
2006-11-07 22:02:00,2.3815,2.3815,2.38104,2.38114,119100000.0
2006-11-07 22:03:00,2.38116,2.38136,2.38105,2.38132,31400000.0
2006-11-07 22:04:00,2.3813,2.38147,2.38125,2.38132,62300000.0
2006-11-07 22:05:00,2.3814,2.3815,2.38128,2.38145,81100000.0
2006-11-07 22:06:00,2.38139,2.38139,2.38096,2.38096,24600000.0
2006-11-07 22:07:00,2.381,2.38102,2.3809,2.38093,23400000.0
2006-11-07 22:08:00,2.38095,2.38104,2.38095,2.381,49300000.0
2006-11-07 22:09:00,2.38108,2.38129,2.38104,2.38104,33000000.0
2006-11-07 22:10:00,2.38122,2.38123,2.3811,2.38111,27200000.0
2006-11-07 22:11:00,2.38096,2.38108,2.38063,2.38108,15500000.0
2006-11-07 22:12:00,2.38122,2.38122,2.38071,2.38077,70900000.0
2006-11-07 22:13:00,2.38076,2.38095,2.3807,2.38095,60000000.0
2006-11-07 22:14:00,2.38114,2.38125,2.38096,2.38096,49999999.0
2006-11-07 22:15:00,2.381,2.38128,2.38088,2.38128,133500000.0
2006-11-07 22:16:00,2.38128,2.38128,2.38095,2.38095,157100000.0
2006-11-07 22:17:00,2.38093,2.38093,2.38083,2.38083,21400000.0
2006-11-07 22:18:00,2.38089,2.38111,2.38089,2.38107,13800000.0
2006-11-07 22:19:00,2.38092,2.38106,2.38082,2.38103,45600000.0
2006-11-07 22:20:00,2.38104,2.38104,2.38068,2.38068,25300000.0
2006-11-07 22:21:00,2.38066,2.3808,2.38056,2.38077,33600000.0
2006-11-07 22:22:00,2.38077,2.38104,2.38077,2.3808,101900000.0
2006-11-07 22:23:00,2.3807,2.381,2.38057,2.38093,87400000.0
2006-11-07 22:24:00,2.38093,2.3813,2.38092,2.3813,13900000.0
2006-11-07 22:25:00,2.38152,2.38158,2.38127,2.38139,70000000.0
2006-11-07 22:26:00,2.38124,2.38125,2.381,2.3812,46000000.0
2006-11-07 22:27:00,2.38106,2.38106,2.38092,2.38103,37500000.0
2006-11-07 22:28:00,2.3812,2.38137,2.38116,2.38137,26000000.0
2006-11-07 22:29:00,2.38138,2.38138,2.38126,2.38128,168200000.0
2006-11-07 22:30:00,2.3812,2.3814,2.38101,2.38114,94700000.0
2006-11-07 22:31:00,2.38119,2.38132,2.38104,2.38132,30600000.0
2006-11-07 22:32:00,2.3812,2.3812,2.38101,2.38115,39900000.0
2006-11-07 22:33:00,2.38118,2.3813,2.38118,2.38118,41600000.0
2006-11-07 22:34:00,2.38111,2.38118,2.38098,2.38101,77100000.0
2006-11-07 22:35:00,2.38086,2.38107,2.38086,2.38106,75599999.0
2006-11-07 22:36:00,2.38118,2.38118,2.38109,2.38114,27400000.0
2006-11-07 22:37:00,2.38118,2.38131,2.38116,2.38116,33100000.0
2006-11-07 22:38:00,2.3812,2.38126,2.38107,2.38107,38400000.0
2006-11-07 22:39:00,2.38086,2.38127,2.38086,2.38127,11900000.0
2006-11-07 22:40:00,2.38138,2.38138,2.38119,2.38124,28900000.0
2006-11-07 22:41:00,2.38119,2.38136,2.38119,2.38131,37900000.0
2006-11-07 22:42:00,2.38126,2.38152,2.38119,2.38143,54800000.0
2006-11-07 22:43:00,2.38137,2.38139,2.38119,2.38125,116900000.0
2006-11-07 22:44:00,2.38123,2.3814,2.38106,2.38135,68600000.0
2006-11-07 22:45:00,2.38134,2.38149,2.38122,2.38128,96599998.0
2006-11-07 22:46:00,2.38139,2.38164,2.38139,2.38147,94200000.0
2006-11-07 22:47:00,2.38133,2.38149,2.38124,2.38149,35300000.0
2006-11-07 22:48:00,2.38157,2.38163,2.38136,2.38146,82300000.0
2006-11-07 22:49:00,2.38147,2.38157,2.38129,2.38152,82900000.0
2006-11-07 22:50:00,2.38141,2.38149,2.38132,2.38134,34000000.0
2006-11-07 22:51:00,2.38127,2.3814,2.38102,2.3811,88300000.0
2006-11-07 22:52:00,2.38098,2.38126,2.38089,2.3811,46300000.0
2006-11-07 22:53:00,2.38117,2.38139,2.38117,2.38139,24800000.0
2006-11-07 22:54:00,2.3814,2.3814,2.38135,2.38137,31600000.0
2006-11-07 22:55:00,2.38132,2.38153,2.38129,2.38147,44100000.0
2006-11-07 22:56:00,2.38173,2.38181,2.38138,2.38138,33100000.0
2006-11-07 22:57:00,2.38152,2.38175,2.3814,2.3814,39100000.0
2006-11-07 22:58:00,2.38102,2.38125,2.38102,2.38117,38400000.0
2006-11-07 22:59:00,2.38107,2.38107,2.38079,2.38095,37900000.0
2006-11-07 23:00:00,2.38086,2.38138,2.38086,2.38128,34900000.0
2006-11-07 23:01:00,2.38122,2.38135,2.3811,2.38135,47499999.0
2006-11-07 23:02:00,2.38142,2.38145,2.38134,2.38137,26600000.0
2006-11-07 23:03:00,2.38106,2.38142,2.38106,2.38137,44500000.0
2006-11-07 23:04:00,2.38135,2.38135,2.38093,2.38107,51500000.0
2006-11-07 23:05:00,2.38115,2.38131,2.38097,2.38112,25900000.0
2006-11-07 23:06:00,2.38106,2.38106,2.38094,2.381,38699999.0
2006-11-07 23:07:00,2.38075,2.38105,2.38075,2.38105,21700000.0
2006-11-07 23:08:00,2.38122,2.38122,2.38095,2.38097,13500000.0
2006-11-07 23:09:00,2.3809,2.381,2.38066,2.381,35300000.0
2006-11-07 23:10:00,2.38085,2.38096,2.38069,2.38096,23700000.0
2006-11-07 23:11:00,2.38094,2.38096,2.38071,2.38087,30200000.0
2006-11-07 23:12:00,2.3807,2.38102,2.3807,2.38098,46299999.0
2006-11-07 23:13:00,2.38094,2.38094,2.38048,2.38048,25800000.0
2006-11-07 23:14:00,2.38047,2.381,2.38047,2.38081,41700000.0
2006-11-07 23:15:00,2.38094,2.38097,2.38075,2.38097,53800000.0
2006-11-07 23:16:00,2.38103,2.38129,2.38088,2.38088,23300000.0
2006-11-07 23:17:00,2.38087,2.38123,2.38087,2.38115,20400000.0
2006-11-07 23:18:00,2.38134,2.38134,2.38119,2.38119,10200000.0
2006-11-07 23:19:00,2.3812,2.38132,2.38115,2.38132,33000000.0
2006-11-07 23:20:00,2.38126,2.38136,2.38116,2.38125,39600000.0
2006-11-07 23:21:00,2.38116,2.38141,2.38116,2.38137,28800000.0
2006-11-07 23:22:00,2.38162,2.38168,2.3814,2.38155,38000000.0
2006-11-07 23:23:00,2.38156,2.38156,2.38131,2.38155,43400000.0
2006-11-07 23:24:00,2.38159,2.38168,2.38147,2.38149,20000000.0
2006-11-07 23:25:00,2.38157,2.38164,2.38137,2.38164,62500000.0
2006-11-07 23:26:00,2.38163,2.38177,2.38163,2.38167,15800000.0
2006-11-07 23:27:00,2.38161,2.38176,2.3816,2.38176,43600000.0
2006-11-07 23:28:00,2.38148,2.38176,2.38148,2.38162,46400000.0
2006-11-07 23:29:00,2.3816,2.38177,2.3816,2.38177,19500000.0
2006-11-07 23:30:00,2.3817,2.3817,2.38144,2.38157,18000000.0
2006-11-07 23:31:00,2.38136,2.38136,2.38113,2.38134,23500000.0
2006-11-07 23:32:00,2.38145,2.38165,2.38145,2.38155,64300000.0
2006-11-07 23:33:00,2.38149,2.38155,2.38137,2.38155,38900000.0
2006-11-07 23:34:00,2.38159,2.38168,2.38139,2.38161,60100001.0
2006-11-07 23:35:00,2.38154,2.38166,2.38138,2.38143,41300000.0
2006-11-07 23:36:00,2.38141,2.38151,2.38135,2.38136,32100000.0
2006-11-07 23:37:00,2.38122,2.38138,2.3812,2.38138,24200000.0
2006-11-07 23:38:00,2.38129,2.38139,2.38119,2.38133,20300000.0
2006-11-07 23:39:00,2.38126,2.38137,2.3811,2.38127,39700000.0
2006-11-07 23:40:00,2.38118,2.38118,2.38116,2.38116,7200000.0
2006-11-07 23:41:00,2.38107,2.3811,2.38095,2.38095,38000000.0
2006-11-07 23:42:00,2.3811,2.38123,2.3811,2.38122,19200000.0
2006-11-07 23:43:00,2.38124,2.38124,2.38095,2.38123,30600000.0
2006-11-07 23:44:00,2.38128,2.38128,2.38097,2.38097,19500000.0
2006-11-07 23:45:00,2.38105,2.3811,2.38093,2.3811,17200000.0
2006-11-07 23:46:00,2.38112,2.38113,2.38104,2.38113,56400000.0
2006-11-07 23:47:00,2.3806,2.38083,2.3805,2.3805,35100000.0
2006-11-07 23:48:00,2.38057,2.38078,2.38057,2.3807,19000000.0
2006-11-07 23:49:00,2.38067,2.38083,2.38056,2.38056,14000000.0
2006-11-07 23:50:00,2.38071,2.38071,2.38041,2.38052,50200000.0
2006-11-07 23:51:00,2.38067,2.38069,2.38055,2.38063,47100000.0
2006-11-07 23:52:00,2.38057,2.38083,2.38047,2.38072,31600000.0
2006-11-07 23:53:00,2.38054,2.38066,2.38053,2.38053,36300000.0
2006-11-07 23:54:00,2.38074,2.38085,2.3806,2.38085,29200000.0
2006-11-07 23:55:00,2.38092,2.38107,2.38088,2.38088,52000000.0
2006-11-07 23:56:00,2.38086,2.38087,2.38064,2.38067,41100000.0
2006-11-07 23:57:00,2.38071,2.38115,2.38065,2.38094,48800000.0
2006-11-07 23:58:00,2.38102,2.38128,2.38085,2.38128,53400000.0
2006-11-07 23:59:00,2.38123,2.38123,2.38105,2.38106,32000000.0
2006-11-08 00:00:00,2.3807,2.38091,2.38068,2.38082,35100000.0
2006-11-08 00:01:00,2.38064,2.38064,2.38028,2.38028,5600000.0
2006-11-08 00:02:00,2.38012,2.38022,2.38008,2.38013,22000000.0
2006-11-08 00:03:00,2.38047,2.38069,2.38047,2.38069,17200000.0
2006-11-08 00:04:00,2.38076,2.38076,2.3804,2.3804,15100000.0
2006-11-08 00:05:00,2.3803,2.38054,2.38014,2.38035,30600000.0
2006-11-08 00:06:00,2.3802,2.38108,2.38005,2.38099,25000000.0
2006-11-08 00:07:00,2.38112,2.38112,2.38055,2.3807,29500000.0
2006-11-08 00:08:00,2.38089,2.381,2.38073,2.38073,37500000.0
2006-11-08 00:09:00,2.3807,2.3809,2.3807,2.3809,27800001.0
2006-11-08 00:10:00,2.38105,2.38105,2.38075,2.38084,12800000.0
2006-11-08 00:11:00,2.38089,2.38129,2.38089,2.38113,33300001.0
2006-11-08 00:12:00,2.38127,2.38146,2.38101,2.38112,35500000.0
2006-11-08 00:13:00,2.38115,2.3812,2.3811,2.38118,16600000.0
2006-11-08 00:14:00,2.3811,2.38112,2.38096,2.38105,32800000.0
2006-11-08 00:15:00,2.38124,2.38128,2.38095,2.38108,32000000.0
2006-11-08 00:16:00,2.38113,2.38113,2.38087,2.38102,31100000.0
2006-11-08 00:17:00,2.38106,2.38122,2.38054,2.38054,35700000.0
2006-11-08 00:18:00,2.38066,2.38075,2.38058,2.38063,36800000.0
2006-11-08 00:19:00,2.38062,2.38062,2.38011,2.38031,33700000.0
2006-11-08 00:20:00,2.38037,2.38062,2.3803,2.38052,34000000.0
2006-11-08 00:21:00,2.3806,2.3806,2.38045,2.38056,34100000.0
2006-11-08 00:22:00,2.38046,2.38072,2.38046,2.38047,37700000.0
2006-11-08 00:23:00,2.38047,2.38052,2.38039,2.38046,34800000.0
2006-11-08 00:24:00,2.38072,2.38082,2.38058,2.38078,51299999.0
2006-11-08 00:25:00,2.3808,2.3809,2.38071,2.3809,20500000.0
2006-11-08 00:26:00,2.38077,2.38077,2.38037,2.38048,80400000.0
2006-11-08 00:27:00,2.38054,2.38077,2.38054,2.38077,28600000.0
2006-11-08 00:28:00,2.3808,2.3808,2.38063,2.38063,5600000.0
2006-11-08 00:29:00,2.38057,2.38057,2.38035,2.3805,27600000.0
2006-11-08 00:30:00,2.38052,2.3806,2.38042,2.38045,20000000.0
2006-11-08 00:31:00,2.38017,2.38017,2.37971,2.38002,37300000.0
2006-11-08 00:32:00,2.37999,2.38024,2.37954,2.37954,36600000.0
2006-11-08 00:33:00,2.38021,2.38033,2.37997,2.38026,35200000.0
2006-11-08 00:34:00,2.3803,2.38061,2.3801,2.3801,46100000.0
2006-11-08 00:35:00,2.38001,2.38019,2.37986,2.37991,36900000.0
2006-11-08 00:36:00,2.3792,2.37967,2.37841,2.37903,30400000.0
2006-11-08 00:37:00,2.37963,2.38002,2.37963,2.38002,49500000.0
2006-11-08 00:38:00,2.38011,2.38023,2.37991,2.38023,17600000.0
2006-11-08 00:39:00,2.38019,2.38061,2.38019,2.38061,24100000.0
2006-11-08 00:40:00,2.38097,2.38105,2.38052,2.38052,26500000.0
2006-11-08 00:41:00,2.38073,2.38077,2.38054,2.38064,44200000.0
2006-11-08 00:42:00,2.38069,2.38069,2.38044,2.38044,32600000.0
2006-11-08 00:43:00,2.38061,2.38061,2.38042,2.38061,23900000.0
2006-11-08 00:44:00,2.38045,2.38054,2.38037,2.38053,25300000.0
2006-11-08 00:45:00,2.38035,2.38035,2.38002,2.38019,18300000.0
2006-11-08 00:46:00,2.38014,2.38033,2.38012,2.38014,20600000.0
2006-11-08 00:47:00,2.38035,2.38042,2.38022,2.38025,29800000.0
2006-11-08 00:48:00,2.38035,2.38047,2.38034,2.38047,45800000.0
2006-11-08 00:49:00,2.38038,2.38046,2.38013,2.38028,50300001.0
2006-11-08 00:50:00,2.3803,2.38059,2.3803,2.38059,20800000.0
2006-11-08 00:51:00,2.3807,2.3807,2.38048,2.38057,30000000.0
2006-11-08 00:52:00,2.3804,2.38055,2.38029,2.38029,30900000.0
2006-11-08 00:53:00,2.38049,2.38049,2.37996,2.38,35900000.0
2006-11-08 00:54:00,2.38003,2.38025,2.37993,2.38014,29900000.0
2006-11-08 00:55:00,2.38015,2.38074,2.38015,2.38028,23900000.0
2006-11-08 00:56:00,2.38012,2.38034,2.38002,2.3803,46400000.0
2006-11-08 00:57:00,2.38028,2.38028,2.3801,2.38026,19100000.0
2006-11-08 00:58:00,2.38004,2.38013,2.37972,2.37979,47800000.0
2006-11-08 00:59:00,2.37999,2.38013,2.37989,2.38002,39900000.0
2006-11-08 01:00:00,2.38012,2.38024,2.37994,2.38015,33700000.0
2006-11-08 01:01:00,2.38016,2.38021,2.37982,2.37997,27800000.0
2006-11-08 01:02:00,2.37989,2.38046,2.37989,2.38025,18400000.0
2006-11-08 01:03:00,2.38042,2.3806,2.38012,2.38012,41300000.0
2006-11-08 01:04:00,2.38004,2.38017,2.3799,2.3799,20900000.0
2006-11-08 01:05:00,2.37993,2.38011,2.37971,2.38011,28500000.0
2006-11-08 01:06:00,2.38013,2.38013,2.38,2.38002,21200000.0
2006-11-08 01:07:00,2.3799,2.38016,2.3799,2.38006,27500000.0
2006-11-08 01:08:00,2.37987,2.38021,2.37987,2.38021,15900000.0
2006-11-08 01:09:00,2.37998,2.37998,2.37919,2.37919,23700000.0
2006-11-08 01:10:00,2.37927,2.37936,2.37913,2.3793,26000000.0
2006-11-08 01:11:00,2.37925,2.37942,2.37915,2.37942,21200000.0
2006-11-08 01:12:00,2.37938,2.37949,2.37911,2.37945,42900000.0
2006-11-08 01:13:00,2.37931,2.37931,2.37908,2.37909,30000000.0
2006-11-08 01:14:00,2.37906,2.37915,2.37888,2.37915,36600000.0
2006-11-08 01:15:00,2.37926,2.37933,2.37921,2.37933,26700000.0
2006-11-08 01:16:00,2.3793,2.3793,2.3789,2.3789,27200000.0
2006-11-08 01:17:00,2.37896,2.37913,2.37878,2.37878,18400000.0
2006-11-08 01:18:00,2.37888,2.37897,2.37863,2.37875,38300000.0
2006-11-08 01:19:00,2.37892,2.37892,2.37847,2.37847,31400000.0
2006-11-08 01:20:00,2.37831,2.37884,2.37831,2.37884,40300000.0
2006-11-08 01:21:00,2.37877,2.37886,2.37858,2.37858,18100000.0
2006-11-08 01:22:00,2.37846,2.37882,2.37846,2.37863,14200000.0
2006-11-08 01:23:00,2.37879,2.37951,2.37879,2.37947,36300000.0
2006-11-08 01:24:00,2.37953,2.37962,2.37939,2.37939,22000000.0
2006-11-08 01:25:00,2.37925,2.37925,2.37888,2.37888,12700000.0
2006-11-08 01:26:00,2.37883,2.37918,2.37883,2.37918,25100000.0
2006-11-08 01:27:00,2.37918,2.37918,2.37861,2.37895,62400000.0
2006-11-08 01:28:00,2.37885,2.37886,2.37875,2.37875,13400000.0
2006-11-08 01:29:00,2.37885,2.37891,2.37866,2.37879,46200000.0
2006-11-08 01:30:00,2.3788,2.37939,2.3788,2.37929,26300000.0
2006-11-08 01:31:00,2.37903,2.37907,2.37878,2.37907,35900000.0
2006-11-08 01:32:00,2.37919,2.37922,2.37888,2.37888,27900000.0
2006-11-08 01:33:00,2.37874,2.37915,2.37859,2.37879,51200000.0
2006-11-08 01:34:00,2.37847,2.37918,2.37847,2.37918,60300000.0
2006-11-08 01:35:00,2.37926,2.37932,2.37905,2.37916,32000000.0
2006-11-08 01:36:00,2.37876,2.37876,2.37842,2.37856,16800000.0
2006-11-08 01:37:00,2.37879,2.37894,2.37847,2.37847,34500000.0
2006-11-08 01:38:00,2.37843,2.37845,2.37823,2.37842,20000000.0
2006-11-08 01:39:00,2.37848,2.37897,2.37848,2.37883,37000000.0
2006-11-08 01:40:00,2.37902,2.37902,2.37877,2.37877,18800000.0
2006-11-08 01:41:00,2.37897,2.37919,2.37886,2.37904,31900000.0
2006-11-08 01:42:00,2.37905,2.37924,2.3789,2.37895,40500000.0
2006-11-08 01:43:00,2.37891,2.37891,2.37852,2.37852,27000000.0
2006-11-08 01:44:00,2.37868,2.379,2.37868,2.37877,24500000.0
2006-11-08 01:45:00,2.37867,2.37913,2.37867,2.37913,34100000.0
2006-11-08 01:46:00,2.37904,2.37912,2.37889,2.37908,33600000.0
2006-11-08 01:47:00,2.37905,2.37931,2.37887,2.37931,24200000.0
2006-11-08 01:48:00,2.37935,2.37948,2.37909,2.37948,58200000.0
2006-11-08 01:49:00,2.37941,2.37941,2.37893,2.37893,39100000.0
2006-11-08 01:50:00,2.37886,2.37935,2.37886,2.3792,40200000.0
2006-11-08 01:51:00,2.37923,2.37958,2.37922,2.37922,45600000.0
2006-11-08 01:52:00,2.37907,2.37921,2.37896,2.37913,44900000.0
2006-11-08 01:53:00,2.37912,2.37922,2.37912,2.37922,12000000.0
2006-11-08 01:54:00,2.37908,2.37908,2.37892,2.37892,17500000.0
2006-11-08 01:55:00,2.37893,2.37942,2.37893,2.37923,65500000.0
2006-11-08 01:56:00,2.37931,2.37957,2.37924,2.37945,23900000.0
2006-11-08 01:57:00,2.37977,2.37978,2.37963,2.37978,57100000.0
2006-11-08 01:58:00,2.37952,2.37952,2.37915,2.37925,25600000.0
2006-11-08 01:59:00,2.37936,2.3795,2.37935,2.37944,37100000.0
2006-11-08 02:00:00,2.37941,2.37973,2.37931,2.37964,31100000.0
2006-11-08 02:01:00,2.37948,2.37992,2.37948,2.37974,32200000.0
2006-11-08 02:02:00,2.37978,2.38039,2.37961,2.38039,25600000.0
2006-11-08 02:03:00,2.38071,2.38073,2.38056,2.38058,49400000.0
2006-11-08 02:04:00,2.38072,2.38079,2.38055,2.38079,21400000.0
2006-11-08 02:05:00,2.3808,2.381,2.3808,2.38098,49700000.0
2006-11-08 02:06:00,2.38079,2.38083,2.38064,2.38069,47700000.0
2006-11-08 02:07:00,2.38072,2.38087,2.38068,2.38087,32300000.0
2006-11-08 02:08:00,2.38078,2.38104,2.38065,2.38082,35600000.0
2006-11-08 02:09:00,2.38093,2.38093,2.38078,2.38078,28100000.0
2006-11-08 02:10:00,2.3808,2.3808,2.38056,2.38073,36000000.0
2006-11-08 02:11:00,2.38069,2.38078,2.38069,2.38078,25700000.0
2006-11-08 02:12:00,2.38078,2.38083,2.38057,2.38083,25200000.0
2006-11-08 02:13:00,2.38065,2.38089,2.3805,2.38089,21600000.0
2006-11-08 02:14:00,2.38079,2.38079,2.38043,2.38044,13800000.0
2006-11-08 02:15:00,2.38059,2.38073,2.38054,2.38073,31200000.0
2006-11-08 02:16:00,2.38067,2.38074,2.38062,2.38074,13700000.0
2006-11-08 02:17:00,2.3807,2.38071,2.38061,2.38061,16800000.0
2006-11-08 02:18:00,2.3806,2.38079,2.38059,2.38075,33200000.0
2006-11-08 02:19:00,2.38069,2.38084,2.38067,2.38073,19400000.0
2006-11-08 02:20:00,2.38068,2.38068,2.38032,2.38042,35600000.0
2006-11-08 02:21:00,2.38036,2.38041,2.38022,2.38023,24300000.0
2006-11-08 02:22:00,2.38035,2.38042,2.38025,2.38042,29600000.0
2006-11-08 02:23:00,2.38039,2.38042,2.38013,2.38013,58100000.0
2006-11-08 02:24:00,2.38017,2.38018,2.38011,2.38012,40300000.0
2006-11-08 02:25:00,2.38006,2.38006,2.37987,2.37987,25200000.0
2006-11-08 02:26:00,2.38007,2.38007,2.37973,2.37987,19200000.0
2006-11-08 02:27:00,2.3799,2.38005,2.3799,2.37995,39400000.0
2006-11-08 02:28:00,2.38001,2.38013,2.37986,2.3799,21700000.0
2006-11-08 02:29:00,2.37999,2.38039,2.37999,2.38008,38800000.0
2006-11-08 02:30:00,2.38035,2.3806,2.38035,2.38048,46000000.0
2006-11-08 02:31:00,2.38041,2.38074,2.38034,2.38068,29900000.0
2006-11-08 02:32:00,2.38044,2.38059,2.38039,2.3804,52599999.0
2006-11-08 02:33:00,2.38055,2.38089,2.38055,2.38069,24500000.0
2006-11-08 02:34:00,2.38077,2.38097,2.38063,2.38073,46600000.0
2006-11-08 02:35:00,2.38068,2.38081,2.38045,2.38045,22300000.0
2006-11-08 02:36:00,2.38054,2.38054,2.38012,2.38021,27100000.0
2006-11-08 02:37:00,2.38031,2.38038,2.38031,2.38036,16200000.0
2006-11-08 02:38:00,2.38039,2.38077,2.38039,2.38056,21800000.0
2006-11-08 02:39:00,2.38065,2.38065,2.38065,2.38065,14700000.0
2006-11-08 02:40:00,2.38051,2.38066,2.38047,2.38066,32700000.0
2006-11-08 02:41:00,2.38055,2.38055,2.38021,2.38031,65499999.0
2006-11-08 02:42:00,2.38034,2.38064,2.38034,2.38043,18100000.0
2006-11-08 02:43:00,2.3805,2.38052,2.38032,2.38036,18400000.0
2006-11-08 02:44:00,2.38042,2.38042,2.38041,2.38041,10000000.0
2006-11-08 02:45:00,2.38021,2.38021,2.38012,2.3802,27800000.0
2006-11-08 02:46:00,2.38035,2.3804,2.38035,2.3804,14900000.0
2006-11-08 02:47:00,2.38048,2.38057,2.38037,2.38037,31200000.0
2006-11-08 02:48:00,2.38027,2.38048,2.38027,2.38041,27800000.0
2006-11-08 02:49:00,2.38043,2.3805,2.38022,2.3805,36900000.0
2006-11-08 02:50:00,2.38033,2.38033,2.38007,2.38013,18400000.0
2006-11-08 02:51:00,2.38022,2.3805,2.38017,2.38043,43900000.0
2006-11-08 02:52:00,2.38031,2.38038,2.38017,2.38032,16400000.0
2006-11-08 02:53:00,2.3804,2.3804,2.38008,2.38021,38800000.0
2006-11-08 02:54:00,2.38025,2.38034,2.38012,2.38028,28400000.0
2006-11-08 02:55:00,2.38036,2.38036,2.38006,2.38012,39100000.0
2006-11-08 02:56:00,2.38013,2.38019,2.38,2.38019,21200000.0
2006-11-08 02:57:00,2.38019,2.38029,2.38012,2.38012,48500001.0
2006-11-08 02:58:00,2.38007,2.38018,2.38007,2.38013,23000000.0
2006-11-08 02:59:00,2.38012,2.38012,2.37983,2.37998,30000000.0
2006-11-08 03:00:00,2.37969,2.38019,2.37969,2.38007,39400000.0
2006-11-08 03:01:00,2.38006,2.38028,2.37997,2.38027,28200000.0
2006-11-08 03:02:00,2.37994,2.38016,2.37994,2.38005,26500000.0
2006-11-08 03:03:00,2.37984,2.38003,2.3798,2.37998,33300000.0
2006-11-08 03:04:00,2.37998,2.37998,2.37966,2.3799,30400000.0
2006-11-08 03:05:00,2.37973,2.37995,2.37964,2.37972,29100000.0
2006-11-08 03:06:00,2.37949,2.3796,2.37941,2.3796,25600000.0
2006-11-08 03:07:00,2.37967,2.37967,2.3795,2.37955,20000000.0
2006-11-08 03:08:00,2.37955,2.37968,2.37955,2.37966,19100000.0
2006-11-08 03:09:00,2.37943,2.37969,2.37943,2.37963,26600000.0
2006-11-08 03:10:00,2.37982,2.37982,2.3797,2.37971,18900000.0
2006-11-08 03:11:00,2.37985,2.37985,2.37982,2.37983,7600000.0
2006-11-08 03:12:00,2.37982,2.37982,2.37978,2.37978,7200000.0
2006-11-08 03:13:00,2.37975,2.37977,2.37975,2.37975,12300000.0
2006-11-08 03:14:00,2.37974,2.37976,2.37968,2.37968,14200000.0
2006-11-08 03:15:00,2.37975,2.37998,2.37972,2.37982,34100000.0
2006-11-08 03:16:00,2.37987,2.37987,2.37975,2.37977,51199999.0
2006-11-08 03:17:00,2.37976,2.37995,2.37976,2.37995,27400000.0
2006-11-08 03:18:00,2.37995,2.37995,2.3798,2.3798,21500000.0
2006-11-08 03:19:00,2.37973,2.37994,2.37973,2.37981,48600000.0
2006-11-08 03:20:00,2.37977,2.37977,2.3796,2.37966,29700000.0
2006-11-08 03:21:00,2.37951,2.37982,2.37949,2.37949,31300000.0
2006-11-08 03:22:00,2.37957,2.37961,2.37932,2.37947,25400000.0
2006-11-08 03:23:00,2.3793,2.37944,2.37924,2.37935,40500000.0
2006-11-08 03:24:00,2.37947,2.37955,2.37943,2.37948,13600000.0
2006-11-08 03:25:00,2.37943,2.37949,2.37924,2.37939,29400000.0
2006-11-08 03:26:00,2.37933,2.37945,2.37933,2.37942,20700000.0
2006-11-08 03:27:00,2.37933,2.37952,2.37933,2.37952,31500000.0
2006-11-08 03:28:00,2.3796,2.3796,2.37945,2.37955,42400000.0
2006-11-08 03:29:00,2.37957,2.37966,2.37949,2.37956,28900000.0
2006-11-08 03:30:00,2.37956,2.37956,2.37935,2.37937,24600000.0
2006-11-08 03:31:00,2.37935,2.37942,2.37935,2.37935,13600000.0
2006-11-08 03:32:00,2.37937,2.37958,2.37937,2.37941,30600000.0
2006-11-08 03:33:00,2.37953,2.37963,2.37945,2.3795,38000000.0
2006-11-08 03:34:00,2.37947,2.37947,2.37947,2.37947,2400000.0
2006-11-08 03:35:00,2.37941,2.37955,2.37941,2.37948,44600000.0
2006-11-08 03:36:00,2.37961,2.37967,2.37942,2.37951,45300001.0
2006-11-08 03:37:00,2.37958,2.37973,2.37944,2.3795,16600000.0
2006-11-08 03:38:00,2.37954,2.37991,2.37954,2.37991,26000000.0
2006-11-08 03:39:00,2.37983,2.3801,2.37961,2.3801,41600000.0
2006-11-08 03:40:00,2.37996,2.38013,2.37995,2.38002,26700000.0
2006-11-08 03:41:00,2.3801,2.3801,2.37987,2.37993,27800000.0
2006-11-08 03:42:00,2.38002,2.38019,2.37997,2.37997,45799999.0
2006-11-08 03:43:00,2.37978,2.38006,2.37962,2.38006,30500000.0
2006-11-08 03:44:00,2.38003,2.38015,2.38003,2.38005,70899999.0
2006-11-08 03:45:00,2.38007,2.38026,2.38007,2.38013,43600000.0
2006-11-08 03:46:00,2.38017,2.38017,2.38017,2.38017,7800000.0
2006-11-08 03:47:00,2.38011,2.38037,2.3801,2.38022,42000000.0
2006-11-08 03:48:00,2.38006,2.38011,2.38003,2.38003,12000000.0
2006-11-08 03:49:00,2.37992,2.38017,2.37991,2.38003,42500000.0
2006-11-08 03:50:00,2.38015,2.38035,2.38015,2.38028,55900000.0
2006-11-08 03:51:00,2.38038,2.38038,2.37968,2.37968,24000000.0
2006-11-08 03:52:00,2.37975,2.37978,2.37975,2.37978,9500000.0
2006-11-08 03:53:00,2.37979,2.37981,2.37963,2.37967,42499999.0
2006-11-08 03:54:00,2.3796,2.37974,2.37946,2.37971,36200000.0
2006-11-08 03:55:00,2.37975,2.37986,2.3796,2.3796,64400000.0
2006-11-08 03:56:00,2.37962,2.37969,2.37953,2.37968,37500000.0
2006-11-08 03:57:00,2.37975,2.37975,2.37965,2.37965,14700000.0
2006-11-08 03:58:00,2.37969,2.37988,2.37962,2.37988,35200000.0
2006-11-08 03:59:00,2.37979,2.3798,2.37956,2.37961,27600000.0
2006-11-08 04:00:00,2.37952,2.37962,2.37952,2.37962,33400000.0
2006-11-08 04:01:00,2.37957,2.37977,2.37957,2.37965,15900000.0
2006-11-08 04:02:00,2.37966,2.37972,2.37956,2.3796,28400000.0
2006-11-08 04:03:00,2.37963,2.37963,2.37937,2.37937,13600000.0
2006-11-08 04:04:00,2.37934,2.37965,2.37934,2.37965,22500000.0
2006-11-08 04:05:00,2.37965,2.37975,2.37959,2.37964,34800000.0
2006-11-08 04:06:00,2.37959,2.37959,2.3795,2.3795,11700000.0
2006-11-08 04:07:00,2.37945,2.3796,2.37945,2.37953,43400000.0
2006-11-08 04:08:00,2.37952,2.37957,2.37932,2.37932,14000000.0
2006-11-08 04:09:00,2.37951,2.37951,2.37949,2.37949,4800000.0
2006-11-08 04:10:00,2.37959,2.37979,2.37956,2.37964,21000000.0
2006-11-08 04:11:00,2.37989,2.37993,2.37955,2.37968,41000000.0
2006-11-08 04:12:00,2.37958,2.3799,2.37956,2.3799,40800000.0
2006-11-08 04:13:00,2.37963,2.37967,2.37963,2.37967,9600000.0
2006-11-08 04:14:00,2.37943,2.37968,2.37943,2.37962,26600000.0
2006-11-08 04:15:00,2.37943,2.37952,2.37941,2.37941,33999999.0
2006-11-08 04:16:00,2.37948,2.37966,2.37939,2.37939,30000000.0
2006-11-08 04:17:00,2.37952,2.37953,2.37941,2.37943,28200000.0
2006-11-08 04:18:00,2.37955,2.37955,2.3794,2.3794,11600000.0
2006-11-08 04:19:00,2.37938,2.37938,2.37922,2.3793,30700001.0
2006-11-08 04:20:00,2.37921,2.37921,2.37904,2.37911,19800000.0
2006-11-08 04:21:00,2.37882,2.37913,2.37869,2.37913,41500000.0
2006-11-08 04:22:00,2.37901,2.37931,2.37901,2.37931,13600000.0
2006-11-08 04:23:00,2.37923,2.37931,2.37919,2.37919,18600000.0
2006-11-08 04:24:00,2.37937,2.37947,2.37927,2.37932,51100000.0
2006-11-08 04:25:00,2.37953,2.37964,2.37939,2.37944,42700000.0
2006-11-08 04:26:00,2.37952,2.37971,2.37952,2.3796,35800000.0
2006-11-08 04:27:00,2.37955,2.37955,2.37936,2.37953,21200000.0
2006-11-08 04:28:00,2.37951,2.37965,2.37951,2.37965,5600000.0
2006-11-08 04:29:00,2.37973,2.37973,2.37943,2.37952,18800000.0
2006-11-08 04:30:00,2.37961,2.37967,2.37943,2.37945,45400000.0
2006-11-08 04:31:00,2.37946,2.37964,2.37939,2.37954,33000000.0
2006-11-08 04:32:00,2.37965,2.38003,2.37965,2.38001,34000000.0
2006-11-08 04:33:00,2.38001,2.38016,2.37983,2.38005,33300000.0
2006-11-08 04:34:00,2.37998,2.38009,2.37998,2.38009,27200000.0
2006-11-08 04:35:00,2.38006,2.38017,2.37982,2.37998,28300000.0
2006-11-08 04:36:00,2.37995,2.37996,2.37985,2.37985,36700000.0
2006-11-08 04:37:00,2.37981,2.38005,2.37981,2.37992,40200000.0
2006-11-08 04:38:00,2.37986,2.37986,2.37973,2.37973,25200000.0
2006-11-08 04:39:00,2.37968,2.37991,2.37966,2.37973,16900000.0
2006-11-08 04:40:00,2.37972,2.38003,2.37972,2.37976,28200000.0
2006-11-08 04:41:00,2.37969,2.37969,2.37944,2.3796,13300000.0
2006-11-08 04:42:00,2.37955,2.37967,2.37947,2.37948,30400000.0
2006-11-08 04:43:00,2.37971,2.37971,2.37946,2.37949,38200000.0
2006-11-08 04:44:00,2.3795,2.37967,2.3795,2.37952,30100000.0
2006-11-08 04:45:00,2.37948,2.37957,2.37938,2.37957,18000000.0
2006-11-08 04:46:00,2.37957,2.37962,2.37955,2.37958,31700000.0
2006-11-08 04:47:00,2.3796,2.37973,2.37952,2.37952,26200000.0
2006-11-08 04:48:00,2.37958,2.3796,2.37949,2.3796,15900000.0
2006-11-08 04:49:00,2.37976,2.37976,2.37937,2.37943,18100000.0
2006-11-08 04:50:00,2.37954,2.37975,2.37954,2.37971,21000000.0
2006-11-08 04:51:00,2.37972,2.37972,2.37955,2.37965,20000000.0
2006-11-08 04:52:00,2.37969,2.37979,2.37943,2.37943,41600000.0
2006-11-08 04:53:00,2.37951,2.37962,2.37929,2.37949,43000000.0
2006-11-08 04:54:00,2.37968,2.37968,2.37948,2.37952,59500000.0
2006-11-08 04:55:00,2.37976,2.37977,2.37958,2.37974,28000000.0
2006-11-08 04:56:00,2.37978,2.3798,2.37978,2.3798,15900000.0
2006-11-08 04:57:00,2.37988,2.37993,2.37978,2.37981,48600001.0
2006-11-08 04:58:00,2.37963,2.37983,2.37941,2.37957,34000000.0
2006-11-08 04:59:00,2.37958,2.37972,2.37945,2.37972,30700000.0
2006-11-08 05:00:00,2.37956,2.38,2.37954,2.37965,26400000.0
2006-11-08 05:01:00,2.37974,2.37996,2.37972,2.37996,29900000.0
2006-11-08 05:02:00,2.37982,2.37996,2.37977,2.37982,32700000.0
2006-11-08 05:03:00,2.37981,2.37995,2.3798,2.3798,27900000.0
2006-11-08 05:04:00,2.37975,2.37985,2.37975,2.37985,15600000.0
2006-11-08 05:05:00,2.3799,2.3799,2.37983,2.37983,13800000.0
2006-11-08 05:06:00,2.37991,2.38015,2.37991,2.38015,28000000.0
2006-11-08 05:07:00,2.37998,2.38002,2.37998,2.38002,3200000.0
2006-11-08 05:08:00,2.38015,2.38029,2.38003,2.3801,39200000.0
2006-11-08 05:09:00,2.38005,2.3801,2.38005,2.3801,9500000.0
2006-11-08 05:10:00,2.37993,2.38004,2.3799,2.38004,28000000.0
2006-11-08 05:11:00,2.37991,2.37991,2.37966,2.3798,35400000.0
2006-11-08 05:12:00,2.3798,2.38005,2.37977,2.37986,42900000.0
2006-11-08 05:13:00,2.37987,2.38003,2.37979,2.37995,33300000.0
2006-11-08 05:14:00,2.37995,2.38,2.37986,2.37986,35000000.0
2006-11-08 05:15:00,2.37988,2.38002,2.37985,2.37985,30800000.0
2006-11-08 05:16:00,2.37984,2.37994,2.37979,2.37994,29100000.0
2006-11-08 05:17:00,2.37996,2.38021,2.37995,2.38005,42900000.0
2006-11-08 05:18:00,2.38003,2.38032,2.38003,2.38025,25800000.0
2006-11-08 05:19:00,2.38032,2.38033,2.3802,2.3803,38900000.0
2006-11-08 05:20:00,2.38011,2.38026,2.38001,2.38013,33300000.0
2006-11-08 05:21:00,2.38002,2.38011,2.38001,2.38002,48600000.0
2006-11-08 05:22:00,2.37999,2.38017,2.37999,2.37999,37800000.0
2006-11-08 05:23:00,2.37995,2.38018,2.3799,2.3801,33900000.0
2006-11-08 05:24:00,2.38004,2.38008,2.37997,2.37997,17900000.0
2006-11-08 05:25:00,2.37983,2.38022,2.37981,2.38002,31300000.0
2006-11-08 05:26:00,2.37998,2.3801,2.37995,2.38002,20000000.0
2006-11-08 05:27:00,2.37994,2.38012,2.37985,2.38012,55900000.0
2006-11-08 05:28:00,2.38013,2.38013,2.37999,2.38003,35400000.0
2006-11-08 05:29:00,2.38013,2.38014,2.37993,2.38008,30500000.0
2006-11-08 05:30:00,2.38019,2.38028,2.38019,2.38028,7000000.0
2006-11-08 05:31:00,2.37997,2.38009,2.37993,2.37993,16300000.0
2006-11-08 05:32:00,2.37992,2.38005,2.3799,2.3799,28500000.0
2006-11-08 05:33:00,2.38,2.38003,2.37995,2.38003,11900000.0
2006-11-08 05:34:00,2.37987,2.37998,2.37987,2.37993,17600000.0
2006-11-08 05:35:00,2.38011,2.38011,2.37995,2.38,35900000.0
2006-11-08 05:36:00,2.38004,2.38016,2.37998,2.38008,37600000.0
2006-11-08 05:37:00,2.37994,2.3802,2.37994,2.3802,6400000.0
2006-11-08 05:38:00,2.38005,2.3801,2.38,2.3801,13400000.0
2006-11-08 05:39:00,2.38002,2.38009,2.37992,2.37997,31400000.0
2006-11-08 05:40:00,2.3798,2.38001,2.3798,2.37994,32200000.0
2006-11-08 05:41:00,2.38005,2.38022,2.37998,2.37998,30700000.0
2006-11-08 05:42:00,2.37989,2.38005,2.37989,2.37995,37800000.0
2006-11-08 05:43:00,2.37991,2.38003,2.37991,2.38003,25400000.0
2006-11-08 05:44:00,2.37997,2.38003,2.37988,2.37988,24900000.0
2006-11-08 05:45:00,2.37998,2.38008,2.37985,2.37989,24900000.0
2006-11-08 05:46:00,2.3799,2.37995,2.37982,2.37982,31600000.0
2006-11-08 05:47:00,2.37985,2.38015,2.37981,2.38015,31300000.0
2006-11-08 05:48:00,2.3802,2.3802,2.38005,2.3801,42900000.0
2006-11-08 05:49:00,2.37996,2.3801,2.37975,2.38004,25400000.0
2006-11-08 05:50:00,2.38007,2.38021,2.37991,2.38009,33700000.0
2006-11-08 05:51:00,2.38012,2.38016,2.37992,2.38012,31400000.0
2006-11-08 05:52:00,2.38012,2.38012,2.37994,2.38012,33800000.0
2006-11-08 05:53:00,2.38005,2.3802,2.38005,2.38013,53200000.0
2006-11-08 05:54:00,2.38003,2.38013,2.38002,2.3801,31200000.0
2006-11-08 05:55:00,2.38011,2.38011,2.37994,2.37994,12800000.0
2006-11-08 05:56:00,2.37995,2.38005,2.37995,2.38005,17600000.0
2006-11-08 05:57:00,2.38004,2.38029,2.37997,2.38002,26400000.0
2006-11-08 05:58:00,2.37986,2.38011,2.37985,2.37985,33500000.0
2006-11-08 05:59:00,2.3799,2.38011,2.37983,2.38011,38900000.0
2006-11-08 06:00:00,2.38005,2.38026,2.38003,2.38015,25500000.0
2006-11-08 06:01:00,2.38019,2.38019,2.38001,2.38001,6400000.0
2006-11-08 06:02:00,2.37984,2.38002,2.37984,2.37999,19000000.0
2006-11-08 06:03:00,2.37999,2.38009,2.37999,2.38002,19800000.0
2006-11-08 06:04:00,2.37998,2.37998,2.37994,2.37997,15600000.0
2006-11-08 06:05:00,2.37993,2.3801,2.37993,2.3801,19600000.0
2006-11-08 06:06:00,2.3801,2.3801,2.37982,2.37986,37400000.0
2006-11-08 06:07:00,2.37982,2.37998,2.37982,2.37982,26000000.0
2006-11-08 06:08:00,2.37988,2.37989,2.37961,2.37973,30500000.0
2006-11-08 06:09:00,2.37987,2.38001,2.37957,2.3796,16800000.0
2006-11-08 06:10:00,2.37965,2.3797,2.37952,2.37961,24400000.0
2006-11-08 06:11:00,2.37965,2.37978,2.37965,2.3797,9600000.0
2006-11-08 06:12:00,2.3798,2.38002,2.3798,2.37986,50400000.0
2006-11-08 06:13:00,2.37982,2.37995,2.37982,2.37995,17900000.0
2006-11-08 06:14:00,2.37983,2.37989,2.37971,2.37971,16800000.0
2006-11-08 06:15:00,2.3798,2.37996,2.37979,2.37985,35200000.0
2006-11-08 06:16:00,2.38002,2.38002,2.3798,2.37992,13400000.0
2006-11-08 06:17:00,2.37978,2.37981,2.37978,2.37981,19800000.0
2006-11-08 06:18:00,2.37992,2.37993,2.3798,2.37993,30300000.0
2006-11-08 06:19:00,2.3799,2.3799,2.37985,2.37985,7000000.0
2006-11-08 06:20:00,2.37979,2.37979,2.37956,2.3796,37200000.0
2006-11-08 06:21:00,2.3796,2.37981,2.37937,2.37958,21700000.0
2006-11-08 06:22:00,2.37975,2.37988,2.37965,2.37988,42200000.0
2006-11-08 06:23:00,2.37981,2.37983,2.37962,2.37962,33000000.0
2006-11-08 06:24:00,2.37964,2.37982,2.37957,2.37975,56300000.0
2006-11-08 06:25:00,2.37965,2.37987,2.37962,2.37971,20100000.0
2006-11-08 06:26:00,2.3798,2.37981,2.3797,2.37972,23600000.0
2006-11-08 06:27:00,2.37981,2.37983,2.3798,2.37981,19400000.0
2006-11-08 06:28:00,2.37982,2.37985,2.37972,2.37985,22800000.0
2006-11-08 06:29:00,2.37972,2.37986,2.37962,2.37962,30200000.0
2006-11-08 06:30:00,2.37981,2.37981,2.37972,2.37972,10000000.0
2006-11-08 06:31:00,2.37974,2.37995,2.37969,2.37978,54900000.0
2006-11-08 06:32:00,2.37988,2.3801,2.37974,2.3801,35500000.0
2006-11-08 06:33:00,2.38001,2.38001,2.37965,2.37966,38300000.0
2006-11-08 06:34:00,2.37985,2.37998,2.37951,2.37976,35400000.0
2006-11-08 06:35:00,2.37978,2.37978,2.37964,2.37977,30800000.0
2006-11-08 06:36:00,2.37968,2.37983,2.37966,2.37966,24200000.0
2006-11-08 06:37:00,2.37964,2.37983,2.3796,2.37983,35700000.0
2006-11-08 06:38:00,2.37995,2.37995,2.37971,2.37972,44100000.0
2006-11-08 06:39:00,2.37977,2.37977,2.37961,2.37969,20200000.0
2006-11-08 06:40:00,2.37987,2.37987,2.3798,2.37983,39500001.0
2006-11-08 06:41:00,2.37978,2.37978,2.37965,2.37965,7200000.0
2006-11-08 06:42:00,2.37954,2.3797,2.37954,2.37969,24500000.0
2006-11-08 06:43:00,2.37975,2.37982,2.37966,2.3797,18900000.0
2006-11-08 06:44:00,2.37982,2.38011,2.37982,2.38004,15400000.0
2006-11-08 06:45:00,2.37988,2.38003,2.37979,2.37986,27800000.0
2006-11-08 06:46:00,2.37987,2.37997,2.37975,2.37994,22300000.0
2006-11-08 06:47:00,2.37992,2.37994,2.37979,2.37992,17400000.0
2006-11-08 06:48:00,2.37987,2.37987,2.37977,2.37977,13700000.0
2006-11-08 06:49:00,2.37977,2.37988,2.37977,2.37983,11100000.0
2006-11-08 06:50:00,2.37989,2.37989,2.37984,2.37984,10200000.0
2006-11-08 06:51:00,2.37993,2.38002,2.37979,2.37986,23200000.0
2006-11-08 06:52:00,2.37983,2.37993,2.37974,2.37993,18000000.0
2006-11-08 06:53:00,2.37993,2.37993,2.3799,2.3799,9600000.0
2006-11-08 06:54:00,2.37997,2.38009,2.37994,2.37994,46499999.0
2006-11-08 06:55:00,2.37991,2.38001,2.37976,2.37976,24600000.0
2006-11-08 06:56:00,2.37985,2.37991,2.37963,2.37963,36800000.0
2006-11-08 06:57:00,2.37971,2.37982,2.37971,2.37976,24300000.0
2006-11-08 06:58:00,2.37972,2.37993,2.37962,2.37977,57700000.0
2006-11-08 06:59:00,2.37978,2.38,2.37978,2.38,13200000.0
2006-11-08 07:00:00,2.37987,2.37996,2.37969,2.37972,21900000.0
2006-11-08 07:01:00,2.37979,2.38004,2.37979,2.37984,70600000.0
2006-11-08 07:02:00,2.37981,2.37985,2.37975,2.37985,38100000.0
2006-11-08 07:03:00,2.37963,2.37974,2.37963,2.37974,10700000.0
2006-11-08 07:04:00,2.37966,2.37977,2.37961,2.37964,31000000.0
2006-11-08 07:05:00,2.3797,2.37978,2.37954,2.37963,33500000.0
2006-11-08 07:06:00,2.37955,2.37966,2.37922,2.37943,50700001.0
2006-11-08 07:07:00,2.37964,2.3798,2.37964,2.37967,29500000.0
2006-11-08 07:08:00,2.37971,2.37995,2.37964,2.37964,36200000.0
2006-11-08 07:09:00,2.37974,2.37984,2.37953,2.37978,65899999.0
2006-11-08 07:10:00,2.37955,2.37975,2.37952,2.37957,16600000.0
2006-11-08 07:11:00,2.37948,2.37951,2.37936,2.3794,28900000.0
2006-11-08 07:12:00,2.37952,2.37971,2.37952,2.37963,29700000.0
2006-11-08 07:13:00,2.37953,2.37972,2.37948,2.37972,33600000.0
2006-11-08 07:14:00,2.37961,2.3797,2.3796,2.37961,23300000.0
2006-11-08 07:15:00,2.37975,2.37975,2.37953,2.37955,26900000.0
2006-11-08 07:16:00,2.37949,2.37967,2.37947,2.37967,21000000.0
2006-11-08 07:17:00,2.37953,2.3797,2.37933,2.3797,48500000.0
2006-11-08 07:18:00,2.37991,2.38001,2.37982,2.3799,22000000.0
2006-11-08 07:19:00,2.37995,2.38014,2.37995,2.38002,38300001.0
2006-11-08 07:20:00,2.37997,2.38016,2.37995,2.38003,34700000.0
2006-11-08 07:21:00,2.37998,2.38021,2.37998,2.38021,23600000.0
2006-11-08 07:22:00,2.38007,2.38016,2.37981,2.37981,11200000.0
2006-11-08 07:23:00,2.37984,2.38003,2.37977,2.37977,31500000.0
2006-11-08 07:24:00,2.37993,2.37995,2.37968,2.37995,53000000.0
2006-11-08 07:25:00,2.37989,2.38012,2.37983,2.38012,35199999.0
2006-11-08 07:26:00,2.38024,2.3805,2.38024,2.3804,25600000.0
2006-11-08 07:27:00,2.38026,2.38026,2.37987,2.38006,28000000.0
2006-11-08 07:28:00,2.38007,2.38026,2.38007,2.38024,14700000.0
2006-11-08 07:29:00,2.38024,2.38038,2.38021,2.3803,21700000.0
2006-11-08 07:30:00,2.38028,2.38028,2.38,2.38008,35300000.0
2006-11-08 07:31:00,2.3801,2.38019,2.37999,2.38009,25900000.0
2006-11-08 07:32:00,2.38033,2.38055,2.38011,2.3805,52100000.0
2006-11-08 07:33:00,2.38053,2.38059,2.38036,2.38059,27800000.0
2006-11-08 07:34:00,2.38033,2.38067,2.38026,2.38042,28700000.0
2006-11-08 07:35:00,2.38051,2.38053,2.38021,2.38021,20300000.0
2006-11-08 07:36:00,2.38027,2.38061,2.38027,2.38061,34600000.0
2006-11-08 07:37:00,2.38042,2.38073,2.38042,2.3806,54100000.0
2006-11-08 07:38:00,2.38048,2.38064,2.38033,2.38057,27200000.0
2006-11-08 07:39:00,2.38039,2.38046,2.38022,2.38041,32500000.0
2006-11-08 07:40:00,2.38026,2.38026,2.38016,2.38016,16800000.0
2006-11-08 07:41:00,2.38035,2.38046,2.38023,2.38033,17700000.0
2006-11-08 07:42:00,2.3802,2.38032,2.38007,2.38032,30600000.0
2006-11-08 07:43:00,2.38029,2.38038,2.38,2.38,27300000.0
2006-11-08 07:44:00,2.38004,2.38014,2.37995,2.37995,31200000.0
2006-11-08 07:45:00,2.37995,2.38027,2.37993,2.37993,44800000.0
2006-11-08 07:46:00,2.38003,2.38013,2.37993,2.38013,67200000.0
2006-11-08 07:47:00,2.38013,2.38013,2.37989,2.38009,54500000.0
2006-11-08 07:48:00,2.38013,2.38029,2.38013,2.38021,24700000.0
2006-11-08 07:49:00,2.38014,2.38014,2.37993,2.38002,23200000.0
2006-11-08 07:50:00,2.3801,2.3801,2.38005,2.38005,31500000.0
2006-11-08 07:51:00,2.38008,2.38025,2.38002,2.38005,31400000.0
2006-11-08 07:52:00,2.3802,2.38028,2.38008,2.38014,18000000.0
2006-11-08 07:53:00,2.38013,2.38013,2.37995,2.38008,23800000.0
2006-11-08 07:54:00,2.38002,2.38023,2.38001,2.38006,44800000.0
2006-11-08 07:55:00,2.38003,2.38021,2.38003,2.38006,8400000.0
2006-11-08 07:56:00,2.37997,2.38015,2.37988,2.37988,18400000.0
2006-11-08 07:57:00,2.37994,2.37996,2.37977,2.37982,19800000.0
2006-11-08 07:58:00,2.37974,2.37984,2.37958,2.37972,45700000.0
2006-11-08 07:59:00,2.37968,2.37986,2.37963,2.37981,28000000.0
2006-11-08 08:00:00,2.38006,2.38034,2.38004,2.38023,52600001.0
2006-11-08 08:01:00,2.38018,2.38018,2.38003,2.38018,47900000.0
2006-11-08 08:02:00,2.38014,2.38021,2.37991,2.37994,18600000.0
2006-11-08 08:03:00,2.38005,2.38052,2.38005,2.38052,36000000.0
2006-11-08 08:04:00,2.38045,2.38045,2.38026,2.38031,20800000.0
2006-11-08 08:05:00,2.38026,2.38067,2.38026,2.3805,32600000.0
2006-11-08 08:06:00,2.38035,2.38057,2.38035,2.38057,39500000.0
2006-11-08 08:07:00,2.38051,2.38083,2.38038,2.3806,25700000.0
2006-11-08 08:08:00,2.38074,2.38095,2.38066,2.38066,21600000.0
2006-11-08 08:09:00,2.3805,2.38072,2.38047,2.38072,52700000.0
2006-11-08 08:10:00,2.38065,2.38078,2.38058,2.38068,42300000.0
2006-11-08 08:11:00,2.38069,2.38069,2.38048,2.38048,14000000.0
2006-11-08 08:12:00,2.38041,2.3806,2.38041,2.3806,22000000.0
2006-11-08 08:13:00,2.38069,2.38069,2.38047,2.38047,19700000.0
2006-11-08 08:14:00,2.38064,2.38064,2.38036,2.38036,34600000.0
2006-11-08 08:15:00,2.38059,2.38064,2.38044,2.38057,46200000.0
2006-11-08 08:16:00,2.38046,2.38074,2.38046,2.38071,23400000.0
2006-11-08 08:17:00,2.38063,2.38076,2.3806,2.38069,36200000.0
2006-11-08 08:18:00,2.38089,2.38094,2.38074,2.38081,25400000.0
2006-11-08 08:19:00,2.38077,2.38082,2.38059,2.38076,25700000.0
2006-11-08 08:20:00,2.3805,2.3807,2.38046,2.38062,44800000.0
2006-11-08 08:21:00,2.38057,2.38072,2.38057,2.38067,52699999.0
2006-11-08 08:22:00,2.38077,2.38086,2.3805,2.38081,29400000.0
2006-11-08 08:23:00,2.38066,2.38066,2.38041,2.38053,17900000.0
2006-11-08 08:24:00,2.38045,2.38045,2.38012,2.38012,48100000.0
2006-11-08 08:25:00,2.38013,2.38046,2.38013,2.38025,18400000.0
2006-11-08 08:26:00,2.38031,2.38059,2.38019,2.38059,19200000.0
2006-11-08 08:27:00,2.38067,2.38067,2.38051,2.38062,25400000.0
2006-11-08 08:28:00,2.38063,2.38074,2.38033,2.38033,55200000.0
2006-11-08 08:29:00,2.38052,2.38078,2.38052,2.38078,21500000.0
2006-11-08 08:30:00,2.38072,2.38109,2.3807,2.38082,37000000.0
2006-11-08 08:31:00,2.3811,2.3811,2.38086,2.38095,30600000.0
2006-11-08 08:32:00,2.38092,2.38092,2.38078,2.38078,19100000.0
2006-11-08 08:33:00,2.38083,2.38083,2.38059,2.38059,27200000.0
2006-11-08 08:34:00,2.38077,2.38095,2.38077,2.38085,79000001.0
2006-11-08 08:35:00,2.38076,2.38076,2.38057,2.38057,18300000.0
2006-11-08 08:36:00,2.38062,2.38072,2.38046,2.38072,43600000.0
2006-11-08 08:37:00,2.38078,2.38083,2.38059,2.38082,29500000.0
2006-11-08 08:38:00,2.38081,2.38091,2.38075,2.38091,23200000.0
2006-11-08 08:39:00,2.38094,2.38103,2.38087,2.38087,20000000.0
2006-11-08 08:40:00,2.38075,2.38104,2.38072,2.38104,29100000.0
2006-11-08 08:41:00,2.38085,2.38095,2.3808,2.38095,27000000.0
2006-11-08 08:42:00,2.38091,2.38095,2.38073,2.38073,34600000.0
2006-11-08 08:43:00,2.38071,2.38087,2.38067,2.38067,34200000.0
2006-11-08 08:44:00,2.38071,2.38086,2.38069,2.3808,34700000.0
2006-11-08 08:45:00,2.38076,2.3808,2.38062,2.3808,48600000.0
2006-11-08 08:46:00,2.38071,2.38088,2.38063,2.38076,37500000.0
2006-11-08 08:47:00,2.38094,2.38096,2.3808,2.38087,45600000.0
2006-11-08 08:48:00,2.3808,2.38104,2.3808,2.38104,22000000.0
2006-11-08 08:49:00,2.38093,2.38116,2.3809,2.38108,38900000.0
2006-11-08 08:50:00,2.38059,2.38088,2.38056,2.38074,28100000.0
2006-11-08 08:51:00,2.38069,2.3809,2.3806,2.38062,44200000.0
2006-11-08 08:52:00,2.38082,2.38103,2.3808,2.38082,30500000.0
2006-11-08 08:53:00,2.38074,2.38098,2.38061,2.38091,47900000.0
2006-11-08 08:54:00,2.3808,2.38085,2.38066,2.38066,29500000.0
2006-11-08 08:55:00,2.38066,2.38077,2.38063,2.38071,65700000.0
2006-11-08 08:56:00,2.38065,2.38066,2.38054,2.38061,13600000.0
2006-11-08 08:57:00,2.38058,2.38081,2.38042,2.38075,69500000.0
2006-11-08 08:58:00,2.38087,2.38087,2.38064,2.38077,34800000.0
2006-11-08 08:59:00,2.38084,2.38123,2.38078,2.38123,44000000.0
2006-11-08 09:00:00,2.38132,2.38136,2.38091,2.3811,27800000.0
2006-11-08 09:01:00,2.38132,2.38132,2.38105,2.38124,14600000.0
2006-11-08 09:02:00,2.38138,2.38138,2.3809,2.3811,40300000.0
2006-11-08 09:03:00,2.38127,2.3813,2.38102,2.38112,41000000.0
2006-11-08 09:04:00,2.38115,2.38115,2.38086,2.38108,28400000.0
2006-11-08 09:05:00,2.38098,2.38113,2.38091,2.38113,26400000.0
2006-11-08 09:06:00,2.38114,2.38144,2.38108,2.38131,43600000.0
2006-11-08 09:07:00,2.38127,2.38144,2.38115,2.3813,42800000.0
2006-11-08 09:08:00,2.38136,2.38141,2.38124,2.38127,35900000.0
2006-11-08 09:09:00,2.38117,2.38137,2.38107,2.38137,18500000.0
2006-11-08 09:10:00,2.38132,2.38132,2.381,2.38117,52200000.0
2006-11-08 09:11:00,2.38096,2.38109,2.38088,2.38088,23500000.0
2006-11-08 09:12:00,2.38078,2.38092,2.38078,2.38082,14300000.0
2006-11-08 09:13:00,2.38077,2.38108,2.38074,2.38108,57499999.0
2006-11-08 09:14:00,2.38087,2.38097,2.38087,2.38092,33200000.0
2006-11-08 09:15:00,2.3809,2.38103,2.38084,2.38098,18100000.0
2006-11-08 09:16:00,2.38113,2.38127,2.38087,2.38087,36200000.0
2006-11-08 09:17:00,2.38077,2.38077,2.3804,2.38049,16000000.0
2006-11-08 09:18:00,2.38049,2.38063,2.38046,2.3806,24200000.0
2006-11-08 09:19:00,2.38067,2.3809,2.38058,2.38067,22200000.0
2006-11-08 09:20:00,2.38081,2.38117,2.38078,2.38092,20900000.0
2006-11-08 09:21:00,2.38098,2.38098,2.38063,2.38063,45700000.0
2006-11-08 09:22:00,2.38084,2.38084,2.38003,2.38004,35100000.0
2006-11-08 09:23:00,2.38011,2.38017,2.37982,2.38017,25100000.0
2006-11-08 09:24:00,2.38012,2.38019,2.3798,2.38009,31700000.0
2006-11-08 09:25:00,2.38016,2.38016,2.37988,2.38005,36300000.0
2006-11-08 09:26:00,2.38,2.38033,2.38,2.38033,29300000.0
2006-11-08 09:27:00,2.38055,2.38055,2.38019,2.38019,20000000.0
2006-11-08 09:28:00,2.38043,2.38075,2.38043,2.38067,21200000.0
2006-11-08 09:29:00,2.38045,2.38047,2.38031,2.38047,41300000.0
2006-11-08 09:30:00,2.38033,2.38053,2.38011,2.38011,44200000.0
2006-11-08 09:31:00,2.38014,2.38053,2.38011,2.38044,61900000.0
2006-11-08 09:32:00,2.38055,2.38055,2.38024,2.38028,63000000.0
2006-11-08 09:33:00,2.38042,2.3805,2.38026,2.38026,18000000.0
2006-11-08 09:34:00,2.38026,2.38036,2.3802,2.38028,28300000.0
2006-11-08 09:35:00,2.38019,2.3804,2.38001,2.38022,41200000.0
2006-11-08 09:36:00,2.38033,2.38044,2.38014,2.38023,42300000.0
2006-11-08 09:37:00,2.38049,2.38095,2.38049,2.38085,31700000.0
2006-11-08 09:38:00,2.38094,2.38135,2.3809,2.3812,47000000.0
2006-11-08 09:39:00,2.38122,2.38126,2.38102,2.38111,47900000.0
2006-11-08 09:40:00,2.38108,2.38114,2.38093,2.38099,33400000.0
2006-11-08 09:41:00,2.38097,2.38107,2.38081,2.38096,34600000.0
2006-11-08 09:42:00,2.3808,2.38144,2.3808,2.38133,38000000.0
2006-11-08 09:43:00,2.38113,2.38115,2.38095,2.38096,45300000.0
2006-11-08 09:44:00,2.38097,2.38117,2.38088,2.38088,22500000.0
2006-11-08 09:45:00,2.38092,2.38112,2.38086,2.38092,41800000.0
2006-11-08 09:46:00,2.38091,2.38092,2.38079,2.38079,13600000.0
2006-11-08 09:47:00,2.38075,2.38075,2.38063,2.3807,16300000.0
2006-11-08 09:48:00,2.38073,2.38098,2.38073,2.38088,47300000.0
2006-11-08 09:49:00,2.38096,2.38196,2.38084,2.38189,27300000.0
2006-11-08 09:50:00,2.38175,2.38185,2.38149,2.38149,20100000.0
2006-11-08 09:51:00,2.38169,2.38169,2.38134,2.3814,43000000.0
2006-11-08 09:52:00,2.38164,2.38194,2.38161,2.38185,32300000.0
2006-11-08 09:53:00,2.38167,2.38167,2.3814,2.38142,25700000.0
2006-11-08 09:54:00,2.38138,2.38138,2.38127,2.38136,27600000.0
2006-11-08 09:55:00,2.38131,2.38139,2.38114,2.3812,27800000.0
2006-11-08 09:56:00,2.38101,2.38126,2.38079,2.38119,44600000.0
2006-11-08 09:57:00,2.38122,2.38122,2.38086,2.38091,36700000.0
2006-11-08 09:58:00,2.3811,2.38112,2.38079,2.38112,31400000.0
2006-11-08 09:59:00,2.38136,2.38136,2.38091,2.38114,44900000.0
2006-11-08 10:00:00,2.38108,2.38142,2.38108,2.38129,42500000.0
2006-11-08 10:01:00,2.38143,2.38147,2.38132,2.38141,37900000.0
2006-11-08 10:02:00,2.38156,2.38161,2.38145,2.38161,25300000.0
2006-11-08 10:03:00,2.38169,2.38169,2.38136,2.38136,21200000.0
2006-11-08 10:04:00,2.38158,2.38174,2.38143,2.38159,36400000.0
2006-11-08 10:05:00,2.38164,2.38164,2.38147,2.38147,38500000.0
2006-11-08 10:06:00,2.38143,2.38151,2.38129,2.38129,34500000.0
2006-11-08 10:07:00,2.38151,2.38154,2.3813,2.38142,35200000.0
2006-11-08 10:08:00,2.38139,2.38158,2.38131,2.38135,44100000.0
2006-11-08 10:09:00,2.38123,2.3814,2.38123,2.3813,47800000.0
2006-11-08 10:10:00,2.38128,2.38128,2.38106,2.38128,12000000.0
2006-11-08 10:11:00,2.38115,2.38124,2.38112,2.38118,15500000.0
2006-11-08 10:12:00,2.38113,2.38129,2.38101,2.38129,34600000.0
2006-11-08 10:13:00,2.3811,2.3811,2.38085,2.38104,25000000.0
2006-11-08 10:14:00,2.381,2.38104,2.3808,2.38095,42300000.0
2006-11-08 10:15:00,2.38122,2.38135,2.38103,2.38109,40600000.0
2006-11-08 10:16:00,2.38104,2.38112,2.38092,2.38106,29100000.0
2006-11-08 10:17:00,2.38099,2.38101,2.38082,2.38097,54900000.0
2006-11-08 10:18:00,2.38066,2.38075,2.38046,2.38075,26400000.0
2006-11-08 10:19:00,2.38062,2.38087,2.38062,2.38063,23000000.0
2006-11-08 10:20:00,2.38072,2.38087,2.3806,2.3807,27100000.0
2006-11-08 10:21:00,2.38059,2.38077,2.38059,2.38062,26900000.0
2006-11-08 10:22:00,2.38058,2.38082,2.38056,2.38061,39400000.0
2006-11-08 10:23:00,2.3808,2.38142,2.38059,2.38142,39500000.0
2006-11-08 10:24:00,2.38151,2.38151,2.3813,2.38146,56200000.0
2006-11-08 10:25:00,2.38125,2.38138,2.38115,2.38135,62799999.0
2006-11-08 10:26:00,2.38146,2.38146,2.38114,2.38136,31900000.0
2006-11-08 10:27:00,2.38141,2.38184,2.38141,2.38164,26200000.0
2006-11-08 10:28:00,2.38178,2.38186,2.38163,2.38178,45700000.0
2006-11-08 10:29:00,2.38169,2.38182,2.38159,2.38182,26700000.0
2006-11-08 10:30:00,2.38162,2.38162,2.38132,2.38149,23700000.0
2006-11-08 10:31:00,2.38164,2.38177,2.38155,2.38162,16400000.0
2006-11-08 10:32:00,2.38139,2.38155,2.38134,2.38155,27800000.0
2006-11-08 10:33:00,2.38169,2.38169,2.38148,2.38164,34900000.0
2006-11-08 10:34:00,2.38157,2.38185,2.38157,2.38163,33600000.0
2006-11-08 10:35:00,2.38178,2.38178,2.38156,2.38164,28100000.0
2006-11-08 10:36:00,2.38154,2.38154,2.38113,2.38113,31600000.0
2006-11-08 10:37:00,2.38121,2.38146,2.38118,2.38138,39000000.0
2006-11-08 10:38:00,2.38145,2.38145,2.38112,2.38133,16000000.0
2006-11-08 10:39:00,2.38132,2.38151,2.3813,2.3814,34300000.0
2006-11-08 10:40:00,2.3814,2.38146,2.38122,2.3814,36200000.0
2006-11-08 10:41:00,2.38144,2.38178,2.38144,2.3817,33500000.0
2006-11-08 10:42:00,2.38157,2.38163,2.38148,2.38148,23000000.0
2006-11-08 10:43:00,2.3815,2.38175,2.38125,2.3814,30700000.0
2006-11-08 10:44:00,2.38143,2.38162,2.3811,2.3812,39800000.0
2006-11-08 10:45:00,2.38111,2.38111,2.38093,2.38106,11400000.0
2006-11-08 10:46:00,2.38108,2.38124,2.38083,2.38105,37600000.0
2006-11-08 10:47:00,2.38107,2.38175,2.38107,2.38175,16400000.0
2006-11-08 10:48:00,2.3819,2.38201,2.38185,2.38197,30200000.0
2006-11-08 10:49:00,2.38197,2.38213,2.38187,2.3819,37500000.0
2006-11-08 10:50:00,2.38178,2.38178,2.38153,2.38159,33000000.0
2006-11-08 10:51:00,2.38167,2.38187,2.38157,2.3818,31700000.0
2006-11-08 10:52:00,2.38186,2.38191,2.38176,2.38177,33600000.0
2006-11-08 10:53:00,2.38178,2.38185,2.38166,2.38174,15500000.0
2006-11-08 10:54:00,2.38188,2.38223,2.38188,2.38209,23600000.0
2006-11-08 10:55:00,2.38211,2.38212,2.38185,2.382,37100000.0
2006-11-08 10:56:00,2.38188,2.38199,2.38165,2.3817,41700000.0
2006-11-08 10:57:00,2.38158,2.38171,2.38122,2.38126,40800000.0
2006-11-08 10:58:00,2.38116,2.38129,2.38107,2.38129,39100000.0
2006-11-08 10:59:00,2.38134,2.38137,2.38108,2.38118,41900000.0
2006-11-08 11:00:00,2.38108,2.38135,2.38103,2.38135,37800000.0
2006-11-08 11:01:00,2.3813,2.38142,2.38113,2.38133,16300000.0
2006-11-08 11:02:00,2.38114,2.38148,2.38105,2.38148,24600000.0
2006-11-08 11:03:00,2.38125,2.38145,2.38102,2.38102,56100000.0
2006-11-08 11:04:00,2.38108,2.3811,2.38077,2.38077,23400000.0
2006-11-08 11:05:00,2.38058,2.38087,2.38029,2.38029,54800000.0
2006-11-08 11:06:00,2.38055,2.38059,2.38024,2.38042,39200000.0
2006-11-08 11:07:00,2.38016,2.38039,2.37999,2.37999,38500000.0
2006-11-08 11:08:00,2.37999,2.38028,2.37999,2.38013,48800000.0
2006-11-08 11:09:00,2.38018,2.38051,2.38018,2.38026,32600000.0
2006-11-08 11:10:00,2.3803,2.3806,2.3803,2.38039,51800000.0
2006-11-08 11:11:00,2.38037,2.38051,2.38031,2.38043,34400000.0
2006-11-08 11:12:00,2.38049,2.38054,2.38031,2.38048,25400000.0
2006-11-08 11:13:00,2.38044,2.38044,2.38021,2.38028,46700000.0
2006-11-08 11:14:00,2.38032,2.3805,2.38021,2.38025,30400000.0
2006-11-08 11:15:00,2.38018,2.38019,2.38,2.38001,46100000.0
2006-11-08 11:16:00,2.3798,2.37995,2.37976,2.37988,36700000.0
2006-11-08 11:17:00,2.38005,2.38011,2.37984,2.37984,21600000.0
2006-11-08 11:18:00,2.37991,2.38003,2.37978,2.37979,25200000.0
2006-11-08 11:19:00,2.37967,2.37972,2.37953,2.3797,25300000.0
2006-11-08 11:20:00,2.37968,2.37968,2.37945,2.37968,49700000.0
2006-11-08 11:21:00,2.3796,2.37988,2.37952,2.37988,30200000.0
2006-11-08 11:22:00,2.37991,2.37996,2.37974,2.37983,24000000.0
2006-11-08 11:23:00,2.37981,2.37981,2.37957,2.37957,39400000.0
2006-11-08 11:24:00,2.37974,2.37996,2.37963,2.37963,30200000.0
2006-11-08 11:25:00,2.37949,2.37959,2.37937,2.37937,25600000.0
2006-11-08 11:26:00,2.37945,2.37946,2.37883,2.37883,48000000.0
2006-11-08 11:27:00,2.37864,2.37886,2.37862,2.37869,31000000.0
2006-11-08 11:28:00,2.37879,2.37879,2.37833,2.37856,44300000.0
2006-11-08 11:29:00,2.37876,2.37888,2.37853,2.37853,41900000.0
2006-11-08 11:30:00,2.37841,2.37858,2.3783,2.37857,30800000.0
2006-11-08 11:31:00,2.3783,2.37844,2.37814,2.37844,71600000.0
2006-11-08 11:32:00,2.3782,2.3783,2.37811,2.37823,24600000.0
2006-11-08 11:33:00,2.37804,2.37805,2.37776,2.37804,41300000.0
2006-11-08 11:34:00,2.37809,2.37829,2.37797,2.37829,60800000.0
2006-11-08 11:35:00,2.37844,2.37863,2.37831,2.37835,36800000.0
2006-11-08 11:36:00,2.37835,2.37835,2.37787,2.37805,31700000.0
2006-11-08 11:37:00,2.37794,2.37794,2.37743,2.37743,29700000.0
2006-11-08 11:38:00,2.37717,2.3775,2.377,2.377,73400000.0
2006-11-08 11:39:00,2.37698,2.37698,2.37636,2.37651,47600000.0
2006-11-08 11:40:00,2.37638,2.37754,2.37638,2.37754,39000000.0
2006-11-08 11:41:00,2.37734,2.37747,2.37734,2.37737,28300000.0
2006-11-08 11:42:00,2.37733,2.37739,2.37711,2.37718,43500000.0
2006-11-08 11:43:00,2.37685,2.37685,2.37651,2.37657,17500000.0
2006-11-08 11:44:00,2.37648,2.37679,2.37646,2.37655,34100000.0
2006-11-08 11:45:00,2.37691,2.37691,2.37673,2.37673,25600000.0
2006-11-08 11:46:00,2.37677,2.37677,2.37645,2.37645,24000000.0
2006-11-08 11:47:00,2.37682,2.37682,2.37652,2.37652,20900000.0
2006-11-08 11:48:00,2.37644,2.37661,2.3758,2.37582,42700000.0
2006-11-08 11:49:00,2.3758,2.37644,2.37574,2.3763,17200000.0
2006-11-08 11:50:00,2.37638,2.37655,2.37624,2.37624,18000000.0
2006-11-08 11:51:00,2.37619,2.37619,2.3757,2.37572,36200001.0
2006-11-08 11:52:00,2.37561,2.37561,2.37528,2.37551,31300000.0
2006-11-08 11:53:00,2.37548,2.37583,2.37547,2.37578,26500000.0
2006-11-08 11:54:00,2.37566,2.37566,2.37541,2.37542,53800000.0
2006-11-08 11:55:00,2.37524,2.37541,2.37512,2.37522,27700000.0
2006-11-08 11:56:00,2.37533,2.37533,2.37514,2.37518,57100000.0
2006-11-08 11:57:00,2.37531,2.37579,2.37529,2.37579,37400000.0
2006-11-08 11:58:00,2.3758,2.37583,2.37564,2.37582,46500000.0
2006-11-08 11:59:00,2.37581,2.37596,2.37567,2.37574,36000000.0
2006-11-08 12:00:00,2.37569,2.37585,2.37558,2.37585,39800000.0
2006-11-08 12:01:00,2.37598,2.37634,2.37589,2.37592,43600000.0
2006-11-08 12:02:00,2.37601,2.37618,2.37594,2.37606,30500000.0
2006-11-08 12:03:00,2.37623,2.37671,2.37623,2.37661,46800000.0
2006-11-08 12:04:00,2.3766,2.37689,2.3766,2.37668,30400000.0
2006-11-08 12:05:00,2.37705,2.37717,2.37702,2.37707,43900000.0
2006-11-08 12:06:00,2.37727,2.37727,2.37676,2.37703,46800000.0
2006-11-08 12:07:00,2.37699,2.37699,2.3765,2.3765,37600000.0
2006-11-08 12:08:00,2.37656,2.37679,2.37656,2.3766,31700000.0
2006-11-08 12:09:00,2.37678,2.37693,2.37675,2.37677,42300000.0
2006-11-08 12:10:00,2.37676,2.37685,2.37663,2.37674,30200000.0
2006-11-08 12:11:00,2.37683,2.3769,2.37678,2.37682,17000000.0
2006-11-08 12:12:00,2.37679,2.37706,2.37671,2.37695,40700000.0
2006-11-08 12:13:00,2.37676,2.37698,2.37671,2.37686,57200000.0
2006-11-08 12:14:00,2.37684,2.37706,2.37684,2.37688,60400000.0
2006-11-08 12:15:00,2.37692,2.37711,2.3767,2.37677,33900000.0
2006-11-08 12:16:00,2.37673,2.37684,2.37652,2.37665,50700000.0
2006-11-08 12:17:00,2.37662,2.3769,2.37662,2.3767,19300000.0
2006-11-08 12:18:00,2.37673,2.37678,2.3766,2.37676,57399999.0
2006-11-08 12:19:00,2.37667,2.37667,2.37648,2.37652,16800000.0
2006-11-08 12:20:00,2.37657,2.37671,2.37654,2.3766,43899999.0
2006-11-08 12:21:00,2.37653,2.37677,2.37649,2.37649,25000000.0
2006-11-08 12:22:00,2.37649,2.37653,2.3764,2.37653,44200000.0
2006-11-08 12:23:00,2.37665,2.37688,2.37662,2.37678,57500000.0
2006-11-08 12:24:00,2.37675,2.37675,2.37665,2.37673,41000000.0
2006-11-08 12:25:00,2.37706,2.37706,2.37686,2.37702,43200000.0
2006-11-08 12:26:00,2.37679,2.37723,2.37679,2.37702,50500000.0
2006-11-08 12:27:00,2.37711,2.37752,2.37711,2.37752,39700000.0
2006-11-08 12:28:00,2.37753,2.37766,2.37735,2.37749,44400000.0
2006-11-08 12:29:00,2.37746,2.37785,2.37728,2.37755,42300000.0
2006-11-08 12:30:00,2.37769,2.37773,2.37738,2.37773,40900000.0
2006-11-08 12:31:00,2.37776,2.37776,2.37752,2.37754,24800000.0
2006-11-08 12:32:00,2.3776,2.37797,2.37755,2.37797,28900000.0
2006-11-08 12:33:00,2.37794,2.3781,2.37765,2.37765,26800000.0
2006-11-08 12:34:00,2.37756,2.37756,2.37742,2.3775,38600000.0
2006-11-08 12:35:00,2.37739,2.37759,2.37739,2.37756,35600000.0
2006-11-08 12:36:00,2.37756,2.3776,2.37739,2.37758,23000000.0
2006-11-08 12:37:00,2.37781,2.37794,2.3778,2.37788,20700000.0
2006-11-08 12:38:00,2.37775,2.37778,2.37749,2.37749,41400000.0
2006-11-08 12:39:00,2.37754,2.37768,2.37754,2.37763,24900000.0
2006-11-08 12:40:00,2.37752,2.37771,2.37745,2.37757,40200000.0
2006-11-08 12:41:00,2.37765,2.37765,2.37739,2.37763,28000000.0
2006-11-08 12:42:00,2.37756,2.3776,2.37737,2.37737,37000000.0
2006-11-08 12:43:00,2.37734,2.3776,2.37734,2.37736,41600000.0
2006-11-08 12:44:00,2.37729,2.37759,2.3772,2.37746,53600000.0
2006-11-08 12:45:00,2.37753,2.37767,2.37733,2.37755,52400000.0
2006-11-08 12:46:00,2.37732,2.37745,2.37711,2.3773,22200000.0
2006-11-08 12:47:00,2.3773,2.37753,2.37723,2.37726,41500000.0
2006-11-08 12:48:00,2.37725,2.37738,2.37713,2.37713,60300000.0
2006-11-08 12:49:00,2.37725,2.3773,2.37718,2.3773,49800001.0
2006-11-08 12:50:00,2.3773,2.3773,2.37707,2.37728,31800000.0
2006-11-08 12:51:00,2.37721,2.37741,2.37713,2.37727,25800000.0
2006-11-08 12:52:00,2.37747,2.37747,2.37723,2.37744,30000000.0
2006-11-08 12:53:00,2.37737,2.37756,2.37711,2.37756,31000000.0
2006-11-08 12:54:00,2.37751,2.37756,2.37741,2.37756,23000000.0
2006-11-08 12:55:00,2.3776,2.37767,2.37759,2.37765,23700000.0
2006-11-08 12:56:00,2.37747,2.37762,2.37738,2.37743,53300000.0
2006-11-08 12:57:00,2.37755,2.37759,2.37733,2.37733,22500000.0
2006-11-08 12:58:00,2.37747,2.37749,2.37733,2.37733,14000000.0
2006-11-08 12:59:00,2.37737,2.37755,2.37719,2.37755,61800000.0
2006-11-08 13:00:00,2.3775,2.3775,2.37726,2.37735,39700000.0
2006-11-08 13:01:00,2.3774,2.37749,2.37717,2.37717,41500000.0
2006-11-08 13:02:00,2.37731,2.37743,2.37722,2.37743,43300000.0
2006-11-08 13:03:00,2.37727,2.3775,2.37727,2.37731,21200000.0
2006-11-08 13:04:00,2.37726,2.37726,2.37709,2.3772,27300000.0
2006-11-08 13:05:00,2.37724,2.37733,2.37718,2.37718,28400000.0
2006-11-08 13:06:00,2.3771,2.37712,2.37694,2.37694,13600000.0
2006-11-08 13:07:00,2.37691,2.37713,2.37678,2.37678,39000000.0
2006-11-08 13:08:00,2.37684,2.37684,2.37665,2.37671,35300000.0
2006-11-08 13:09:00,2.37662,2.3768,2.37656,2.3768,33500000.0
2006-11-08 13:10:00,2.37667,2.37678,2.37653,2.37669,49500000.0
2006-11-08 13:11:00,2.37674,2.37674,2.37645,2.37666,36100000.0
2006-11-08 13:12:00,2.37671,2.37674,2.3765,2.3765,14800000.0
2006-11-08 13:13:00,2.37653,2.37671,2.37653,2.37669,45100000.0
2006-11-08 13:14:00,2.37667,2.37684,2.37665,2.37684,26400000.0
2006-11-08 13:15:00,2.37676,2.37688,2.37656,2.37688,49299999.0
2006-11-08 13:16:00,2.37674,2.3771,2.37674,2.37698,61200000.0
2006-11-08 13:17:00,2.37684,2.37684,2.37648,2.37656,33500000.0
2006-11-08 13:18:00,2.37669,2.37696,2.37669,2.37687,47800000.0
2006-11-08 13:19:00,2.3769,2.3769,2.37669,2.37674,37200000.0
2006-11-08 13:20:00,2.37672,2.37681,2.37665,2.37674,47000000.0
2006-11-08 13:21:00,2.37679,2.37679,2.37645,2.3766,21200000.0
2006-11-08 13:22:00,2.37664,2.37702,2.37664,2.37702,24300000.0
2006-11-08 13:23:00,2.3771,2.37712,2.37694,2.37694,13300000.0
2006-11-08 13:24:00,2.37688,2.37722,2.37688,2.37705,22100000.0
2006-11-08 13:25:00,2.37711,2.37722,2.37688,2.37698,42600000.0
2006-11-08 13:26:00,2.37706,2.37728,2.3769,2.37728,25300000.0
2006-11-08 13:27:00,2.37718,2.37725,2.3771,2.37725,31400000.0
2006-11-08 13:28:00,2.37714,2.37714,2.3769,2.37691,40000000.0
2006-11-08 13:29:00,2.37697,2.37718,2.37697,2.37701,48400000.0
2006-11-08 13:30:00,2.37699,2.37707,2.37686,2.37695,33200000.0
2006-11-08 13:31:00,2.37687,2.37687,2.37666,2.37675,34100000.0
2006-11-08 13:32:00,2.37673,2.37687,2.37669,2.37673,41600000.0
2006-11-08 13:33:00,2.37671,2.37686,2.37667,2.37675,43100000.0
2006-11-08 13:34:00,2.37672,2.37685,2.37672,2.37675,51899999.0
2006-11-08 13:35:00,2.37678,2.37678,2.37662,2.37672,48100000.0
2006-11-08 13:36:00,2.37676,2.37686,2.37661,2.37685,44100001.0
2006-11-08 13:37:00,2.37654,2.37658,2.3765,2.3765,33700000.0
2006-11-08 13:38:00,2.37679,2.37679,2.37662,2.3767,46900001.0
2006-11-08 13:39:00,2.37667,2.3768,2.37662,2.37664,38900000.0
2006-11-08 13:40:00,2.37659,2.37674,2.37659,2.37674,10000000.0
2006-11-08 13:41:00,2.37675,2.37678,2.37645,2.37645,25900000.0
2006-11-08 13:42:00,2.37645,2.37663,2.3764,2.37662,25800000.0
2006-11-08 13:43:00,2.37647,2.3767,2.37645,2.37665,47700000.0
2006-11-08 13:44:00,2.37682,2.37686,2.3767,2.37684,32500000.0
2006-11-08 13:45:00,2.37692,2.37697,2.3768,2.37685,25600000.0
2006-11-08 13:46:00,2.37701,2.37709,2.37673,2.37697,64400000.0
2006-11-08 13:47:00,2.37699,2.37708,2.37697,2.37703,30400000.0
2006-11-08 13:48:00,2.37698,2.37698,2.37675,2.37679,25200000.0
2006-11-08 13:49:00,2.37696,2.37706,2.37678,2.37698,41500000.0
2006-11-08 13:50:00,2.37695,2.37703,2.37685,2.37703,19400000.0
2006-11-08 13:51:00,2.37689,2.37705,2.37689,2.3769,29600000.0
2006-11-08 13:52:00,2.37708,2.37717,2.37675,2.37716,52600000.0
2006-11-08 13:53:00,2.37715,2.37715,2.37684,2.37684,22600000.0
2006-11-08 13:54:00,2.37673,2.37714,2.37673,2.37714,21600000.0
2006-11-08 13:55:00,2.37691,2.37708,2.37686,2.37696,33000000.0
2006-11-08 13:56:00,2.37689,2.37708,2.37685,2.37685,24400000.0
2006-11-08 13:57:00,2.37683,2.37717,2.37681,2.37704,42800000.0
2006-11-08 13:58:00,2.3769,2.37708,2.3766,2.37708,45500000.0
2006-11-08 13:59:00,2.37711,2.37718,2.37711,2.37713,45399999.0
2006-11-08 14:00:00,2.37717,2.37723,2.3771,2.3772,26600000.0
2006-11-08 14:01:00,2.3771,2.37732,2.37697,2.37732,43800000.0
2006-11-08 14:02:00,2.37723,2.3782,2.37723,2.37811,46900000.0
2006-11-08 14:03:00,2.37836,2.37836,2.37803,2.37803,19100000.0
2006-11-08 14:04:00,2.37806,2.37855,2.37806,2.37855,32100000.0
2006-11-08 14:05:00,2.37856,2.37885,2.37849,2.37871,45900000.0
2006-11-08 14:06:00,2.37892,2.37905,2.37872,2.37873,32200000.0
2006-11-08 14:07:00,2.37876,2.37893,2.37875,2.37875,30700000.0
2006-11-08 14:08:00,2.37871,2.3792,2.37862,2.37902,38200000.0
2006-11-08 14:09:00,2.37924,2.37924,2.37914,2.37916,33000000.0
2006-11-08 14:10:00,2.37902,2.37902,2.37862,2.37882,55600000.0
2006-11-08 14:11:00,2.37881,2.37901,2.37865,2.37875,42100000.0
2006-11-08 14:12:00,2.37915,2.37915,2.37866,2.37868,45700000.0
2006-11-08 14:13:00,2.37856,2.3787,2.37846,2.37847,32000000.0
2006-11-08 14:14:00,2.37864,2.37865,2.37845,2.37857,17300000.0
2006-11-08 14:15:00,2.37845,2.37852,2.37826,2.3785,42400000.0
2006-11-08 14:16:00,2.37838,2.37851,2.37824,2.37851,21800000.0
2006-11-08 14:17:00,2.37845,2.37865,2.37845,2.37845,32100000.0
2006-11-08 14:18:00,2.37848,2.37848,2.37816,2.37834,15800000.0
2006-11-08 14:19:00,2.3783,2.37845,2.37822,2.37822,51800000.0
2006-11-08 14:20:00,2.37829,2.37855,2.37813,2.37855,60500000.0
2006-11-08 14:21:00,2.37834,2.37834,2.37807,2.37807,27400000.0
2006-11-08 14:22:00,2.37819,2.37837,2.37799,2.37803,55700000.0
2006-11-08 14:23:00,2.37799,2.37823,2.37781,2.37823,29400000.0
2006-11-08 14:24:00,2.37795,2.37798,2.37775,2.37789,40100000.0
2006-11-08 14:25:00,2.37783,2.3781,2.37783,2.37798,22000000.0
2006-11-08 14:26:00,2.37794,2.37803,2.37777,2.37794,49100000.0
2006-11-08 14:27:00,2.37801,2.37817,2.37793,2.37817,50999999.0
2006-11-08 14:28:00,2.37799,2.37799,2.3778,2.37783,26300000.0
2006-11-08 14:29:00,2.37794,2.37794,2.37767,2.37767,28900000.0
2006-11-08 14:30:00,2.37767,2.37798,2.37766,2.37782,61600000.0
2006-11-08 14:31:00,2.37784,2.37784,2.37764,2.37784,32200000.0
2006-11-08 14:32:00,2.3778,2.37791,2.3778,2.37782,20800000.0
2006-11-08 14:33:00,2.37774,2.37781,2.37759,2.37778,36200000.0
2006-11-08 14:34:00,2.37788,2.37788,2.37763,2.37769,10800000.0
2006-11-08 14:35:00,2.3776,2.37791,2.37742,2.37763,26200000.0
2006-11-08 14:36:00,2.37752,2.37765,2.37735,2.37758,25400000.0
2006-11-08 14:37:00,2.37759,2.37769,2.37753,2.37764,27400000.0
2006-11-08 14:38:00,2.37769,2.37778,2.3775,2.37753,36600000.0
2006-11-08 14:39:00,2.37752,2.37777,2.37737,2.37742,20400000.0
2006-11-08 14:40:00,2.37756,2.37766,2.37732,2.37766,41800000.0
2006-11-08 14:41:00,2.37747,2.37766,2.37746,2.37748,25400000.0
2006-11-08 14:42:00,2.37754,2.37754,2.37723,2.3775,48799998.0
2006-11-08 14:43:00,2.37754,2.37762,2.37727,2.37762,50499999.0
2006-11-08 14:44:00,2.37765,2.37765,2.37724,2.37734,41800001.0
2006-11-08 14:45:00,2.37737,2.3775,2.37722,2.37736,41900000.0
2006-11-08 14:46:00,2.37743,2.37751,2.37709,2.37709,34100000.0
2006-11-08 14:47:00,2.37707,2.37707,2.37684,2.3769,27800000.0
2006-11-08 14:48:00,2.37685,2.37693,2.37677,2.37686,28000000.0
2006-11-08 14:49:00,2.37696,2.37699,2.37676,2.37693,24400000.0
2006-11-08 14:50:00,2.37689,2.37711,2.37687,2.37701,29400000.0
2006-11-08 14:51:00,2.37693,2.37715,2.37682,2.37687,40900000.0
2006-11-08 14:52:00,2.37695,2.37709,2.37685,2.37685,31100000.0
2006-11-08 14:53:00,2.37674,2.37698,2.37674,2.37698,54600000.0
2006-11-08 14:54:00,2.3769,2.37714,2.37677,2.37705,28800000.0
2006-11-08 14:55:00,2.37695,2.37731,2.37669,2.37669,51200000.0
2006-11-08 14:56:00,2.37683,2.37699,2.37666,2.37685,52400000.0
2006-11-08 14:57:00,2.37674,2.37691,2.37674,2.37682,27900000.0
2006-11-08 14:58:00,2.37694,2.37708,2.37677,2.37689,33500000.0
2006-11-08 14:59:00,2.37682,2.37709,2.37677,2.37699,24600000.0
2006-11-08 15:00:00,2.37694,2.37699,2.37665,2.37665,45500000.0
2006-11-08 15:01:00,2.37653,2.37683,2.37653,2.37657,56400000.0
2006-11-08 15:02:00,2.37667,2.37696,2.37649,2.37696,23200000.0
2006-11-08 15:03:00,2.37673,2.37685,2.37647,2.37685,38600000.0
2006-11-08 15:04:00,2.37682,2.37692,2.37655,2.37679,50300000.0
2006-11-08 15:05:00,2.37679,2.37679,2.37637,2.37657,41600000.0
2006-11-08 15:06:00,2.37644,2.37671,2.37644,2.37655,37700000.0
2006-11-08 15:07:00,2.37663,2.37698,2.37663,2.37681,26900000.0
2006-11-08 15:08:00,2.37672,2.37707,2.37656,2.37707,23400000.0
2006-11-08 15:09:00,2.37742,2.37753,2.37724,2.37737,28800000.0
2006-11-08 15:10:00,2.37745,2.3781,2.37745,2.3781,40900000.0
2006-11-08 15:11:00,2.3781,2.37825,2.37798,2.37815,45300000.0
2006-11-08 15:12:00,2.37816,2.37835,2.37816,2.37824,34100000.0
2006-11-08 15:13:00,2.37841,2.37841,2.37824,2.37825,39600000.0
2006-11-08 15:14:00,2.37838,2.37854,2.37832,2.37854,26500000.0
2006-11-08 15:15:00,2.3787,2.3787,2.37846,2.37855,24400000.0
2006-11-08 15:16:00,2.37879,2.37885,2.37862,2.37862,23400000.0
2006-11-08 15:17:00,2.37864,2.3787,2.37834,2.37845,41000000.0
2006-11-08 15:18:00,2.37857,2.37863,2.37844,2.37858,31600000.0
2006-11-08 15:19:00,2.37852,2.37873,2.37844,2.3785,36200000.0
2006-11-08 15:20:00,2.37851,2.37869,2.3785,2.37856,27900000.0
2006-11-08 15:21:00,2.37866,2.3789,2.37865,2.37883,31100000.0
2006-11-08 15:22:00,2.37891,2.37927,2.3783,2.37854,37700000.0
2006-11-08 15:23:00,2.3785,2.37864,2.37845,2.37848,24800000.0
2006-11-08 15:24:00,2.37863,2.37891,2.37833,2.37843,25100000.0
2006-11-08 15:25:00,2.37824,2.37846,2.37824,2.37846,40400000.0
2006-11-08 15:26:00,2.37837,2.37837,2.37798,2.37805,26000000.0
2006-11-08 15:27:00,2.37795,2.37822,2.37791,2.37816,33600000.0
2006-11-08 15:28:00,2.37815,2.37831,2.37803,2.37831,23800000.0
2006-11-08 15:29:00,2.37838,2.37838,2.37793,2.37817,42000000.0
2006-11-08 15:30:00,2.37828,2.37852,2.37823,2.37834,33200000.0
2006-11-08 15:31:00,2.37838,2.37838,2.37808,2.37815,26500000.0
2006-11-08 15:32:00,2.37821,2.37845,2.37811,2.37832,42300000.0
2006-11-08 15:33:00,2.37777,2.37825,2.37769,2.378,45200000.0
2006-11-08 15:34:00,2.3781,2.37833,2.3781,2.37812,25600000.0
2006-11-08 15:35:00,2.37812,2.3783,2.37804,2.37821,42400000.0
2006-11-08 15:36:00,2.37814,2.37821,2.37805,2.37807,65500000.0
2006-11-08 15:37:00,2.37816,2.37816,2.3779,2.37813,38200000.0
2006-11-08 15:38:00,2.37838,2.3787,2.37838,2.37863,44300000.0
2006-11-08 15:39:00,2.37887,2.37893,2.37853,2.37875,38700000.0
2006-11-08 15:40:00,2.37908,2.37913,2.37889,2.37908,25400000.0
2006-11-08 15:41:00,2.37923,2.37947,2.37909,2.37928,22400000.0
2006-11-08 15:42:00,2.37909,2.37923,2.379,2.3792,31800000.0
2006-11-08 15:43:00,2.37915,2.37923,2.37895,2.37913,28500000.0
2006-11-08 15:44:00,2.37892,2.37897,2.37883,2.37892,37300000.0
2006-11-08 15:45:00,2.37875,2.37897,2.37864,2.37878,56100001.0
2006-11-08 15:46:00,2.37877,2.37899,2.37862,2.37869,33000000.0
2006-11-08 15:47:00,2.3787,2.37891,2.37853,2.37862,29600000.0
2006-11-08 15:48:00,2.37872,2.37877,2.37859,2.37866,47900000.0
2006-11-08 15:49:00,2.37884,2.3789,2.37865,2.3789,43600000.0
2006-11-08 15:50:00,2.379,2.37902,2.37878,2.3789,45300000.0
2006-11-08 15:51:00,2.37879,2.37906,2.37879,2.37894,37200000.0
2006-11-08 15:52:00,2.37895,2.37902,2.37872,2.37902,28300000.0
2006-11-08 15:53:00,2.37893,2.37908,2.37882,2.37882,27400000.0
2006-11-08 15:54:00,2.37896,2.37905,2.37885,2.37889,40400000.0
2006-11-08 15:55:00,2.379,2.37909,2.37899,2.37904,38899999.0
2006-11-08 15:56:00,2.37905,2.37947,2.37905,2.37936,38700000.0
2006-11-08 15:57:00,2.37934,2.37946,2.37918,2.37922,42900000.0
2006-11-08 15:58:00,2.37932,2.37946,2.37929,2.37931,24200000.0
2006-11-08 15:59:00,2.37937,2.37951,2.37924,2.37934,31300000.0
2006-11-08 16:00:00,2.37935,2.37942,2.3793,2.37934,44800000.0
2006-11-08 16:01:00,2.3792,2.37939,2.37907,2.37924,59000000.0
2006-11-08 16:02:00,2.37918,2.37945,2.37914,2.3794,60400000.0
2006-11-08 16:03:00,2.37942,2.37944,2.37926,2.37937,24100000.0
2006-11-08 16:04:00,2.37936,2.37973,2.37936,2.37957,43300000.0
2006-11-08 16:05:00,2.37948,2.37967,2.3794,2.37964,17300000.0
2006-11-08 16:06:00,2.3798,2.38008,2.37969,2.37969,23300000.0
2006-11-08 16:07:00,2.37966,2.37968,2.3795,2.37963,35800000.0
2006-11-08 16:08:00,2.37955,2.37997,2.37955,2.37974,39600000.0
2006-11-08 16:09:00,2.37969,2.37986,2.37949,2.37982,44300000.0
2006-11-08 16:10:00,2.37985,2.38018,2.37977,2.38018,26400000.0
2006-11-08 16:11:00,2.38027,2.38051,2.38027,2.38051,14000000.0
2006-11-08 16:12:00,2.38032,2.3805,2.38022,2.3804,50800000.0
2006-11-08 16:13:00,2.38024,2.38041,2.37994,2.38041,38300000.0
2006-11-08 16:14:00,2.38069,2.38069,2.38023,2.38042,50000000.0
2006-11-08 16:15:00,2.38068,2.38078,2.38039,2.38049,42800000.0
2006-11-08 16:16:00,2.3806,2.3806,2.38027,2.38043,23800000.0
2006-11-08 16:17:00,2.38042,2.38096,2.38042,2.3809,25700000.0
2006-11-08 16:18:00,2.38075,2.38096,2.38065,2.38068,34000000.0
2006-11-08 16:19:00,2.38062,2.38132,2.38062,2.3812,34200000.0
2006-11-08 16:20:00,2.38121,2.38136,2.38101,2.38115,28400000.0
2006-11-08 16:21:00,2.3812,2.3812,2.38088,2.38088,34800000.0
2006-11-08 16:22:00,2.38085,2.38093,2.38069,2.38077,20300000.0
2006-11-08 16:23:00,2.38066,2.38093,2.38066,2.38073,36500000.0
2006-11-08 16:24:00,2.38072,2.38077,2.38062,2.38069,40200000.0
2006-11-08 16:25:00,2.38078,2.38087,2.38054,2.38081,24500000.0
2006-11-08 16:26:00,2.38066,2.38082,2.38056,2.38082,45300000.0
2006-11-08 16:27:00,2.38077,2.38077,2.3806,2.3806,24100000.0
2006-11-08 16:28:00,2.3806,2.3806,2.38029,2.38038,29700000.0
2006-11-08 16:29:00,2.38011,2.38041,2.38011,2.38041,13300000.0
2006-11-08 16:30:00,2.38046,2.3805,2.3801,2.3801,30400000.0
2006-11-08 16:31:00,2.38004,2.3804,2.38004,2.38019,29300000.0
2006-11-08 16:32:00,2.38025,2.38026,2.38008,2.38012,28000000.0
2006-11-08 16:33:00,2.38037,2.38049,2.38013,2.38013,17700000.0
2006-11-08 16:34:00,2.38006,2.38041,2.38006,2.38022,9000000.0
2006-11-08 16:35:00,2.38011,2.38032,2.38001,2.38004,40200000.0
2006-11-08 16:36:00,2.38005,2.38025,2.38005,2.38017,16400000.0
2006-11-08 16:37:00,2.38027,2.38027,2.37987,2.37989,43400000.0
2006-11-08 16:38:00,2.38003,2.38023,2.37992,2.37994,31200000.0
2006-11-08 16:39:00,2.37992,2.37992,2.3796,2.37973,27300000.0
2006-11-08 16:40:00,2.37993,2.38021,2.3798,2.38011,25700000.0
2006-11-08 16:41:00,2.38006,2.38037,2.37991,2.38013,29400000.0
2006-11-08 16:42:00,2.38001,2.38012,2.37986,2.37988,24800000.0
2006-11-08 16:43:00,2.37982,2.37988,2.37971,2.37988,29000000.0
2006-11-08 16:44:00,2.37954,2.37988,2.37949,2.37977,29200000.0
2006-11-08 16:45:00,2.37975,2.37985,2.37965,2.37982,42600000.0
2006-11-08 16:46:00,2.37988,2.37988,2.37972,2.3798,35400000.0
2006-11-08 16:47:00,2.37974,2.38008,2.37967,2.37972,53100000.0
2006-11-08 16:48:00,2.37981,2.37992,2.3796,2.37971,30000000.0
2006-11-08 16:49:00,2.37971,2.37976,2.37957,2.37971,17800000.0
2006-11-08 16:50:00,2.3797,2.37985,2.37958,2.37967,33400000.0
2006-11-08 16:51:00,2.37975,2.37997,2.3796,2.3796,32400000.0
2006-11-08 16:52:00,2.37966,2.37994,2.37966,2.37994,30500000.0
2006-11-08 16:53:00,2.37965,2.37997,2.37965,2.3797,17900000.0
2006-11-08 16:54:00,2.37971,2.37982,2.37944,2.3795,38800000.0
2006-11-08 16:55:00,2.37959,2.37976,2.37941,2.37967,47600000.0
2006-11-08 16:56:00,2.37965,2.37989,2.37958,2.37989,32700000.0
2006-11-08 16:57:00,2.37992,2.38011,2.37981,2.37991,52500000.0
2006-11-08 16:58:00,2.37996,2.38005,2.37975,2.37975,35000000.0
2006-11-08 16:59:00,2.37971,2.37982,2.37956,2.37967,33700000.0
2006-11-08 17:00:00,2.37942,2.37957,2.3792,2.37935,49500000.0
2006-11-08 17:01:00,2.37974,2.37974,2.37934,2.37955,27400000.0
2006-11-08 17:02:00,2.3796,2.37982,2.3796,2.37981,40000000.0
2006-11-08 17:03:00,2.37987,2.37995,2.37967,2.37967,38500000.0
2006-11-08 17:04:00,2.37964,2.37982,2.37961,2.37974,35400000.0
2006-11-08 17:05:00,2.37993,2.38012,2.37993,2.38005,13100000.0
2006-11-08 17:06:00,2.38008,2.38008,2.37975,2.3799,24300000.0
2006-11-08 17:07:00,2.37995,2.38012,2.37983,2.37998,26300000.0
2006-11-08 17:08:00,2.37994,2.38005,2.37984,2.37988,29000000.0
2006-11-08 17:09:00,2.37982,2.37993,2.37982,2.37993,37400000.0
2006-11-08 17:10:00,2.37989,2.38004,2.37973,2.37977,47200000.0
2006-11-08 17:11:00,2.37949,2.37964,2.37938,2.37959,24500000.0
2006-11-08 17:12:00,2.37966,2.37976,2.37949,2.37976,46800000.0
2006-11-08 17:13:00,2.37974,2.37974,2.37947,2.37957,24000000.0
2006-11-08 17:14:00,2.37958,2.37963,2.37945,2.3795,30700000.0
2006-11-08 17:15:00,2.37949,2.37986,2.37949,2.37982,25000000.0
2006-11-08 17:16:00,2.37981,2.38007,2.37964,2.37994,54800000.0
2006-11-08 17:17:00,2.38,2.38014,2.37974,2.38008,36800000.0
2006-11-08 17:18:00,2.37994,2.37995,2.3799,2.37995,22700000.0
2006-11-08 17:19:00,2.37998,2.38022,2.37982,2.38006,36400000.0
2006-11-08 17:20:00,2.3802,2.38029,2.37983,2.3801,33600000.0
2006-11-08 17:21:00,2.38004,2.38009,2.37979,2.37981,43500000.0
2006-11-08 17:22:00,2.37981,2.38009,2.37973,2.37992,67600000.0
2006-11-08 17:23:00,2.3799,2.38004,2.3799,2.38003,35100000.0
2006-11-08 17:24:00,2.37983,2.38016,2.37983,2.38014,33000000.0
2006-11-08 17:25:00,2.38013,2.38055,2.38013,2.38039,35100000.0
2006-11-08 17:26:00,2.38025,2.38042,2.38025,2.38042,32200000.0
2006-11-08 17:27:00,2.38024,2.38024,2.37985,2.37997,26800000.0
2006-11-08 17:28:00,2.38004,2.38011,2.37993,2.37999,32100000.0
2006-11-08 17:29:00,2.38004,2.38011,2.37974,2.38011,40300000.0
2006-11-08 17:30:00,2.37985,2.38014,2.37976,2.37998,49600000.0
2006-11-08 17:31:00,2.38003,2.38003,2.37973,2.37977,40200000.0
2006-11-08 17:32:00,2.3798,2.37995,2.37969,2.37973,33100000.0
2006-11-08 17:33:00,2.37983,2.37992,2.37978,2.3799,38500000.0
2006-11-08 17:34:00,2.3796,2.37984,2.3796,2.37977,34500000.0
2006-11-08 17:35:00,2.38002,2.38002,2.37987,2.37992,13500000.0
2006-11-08 17:36:00,2.37988,2.37994,2.37978,2.37991,34400000.0
2006-11-08 17:37:00,2.37966,2.37966,2.37949,2.37949,26700000.0
2006-11-08 17:38:00,2.37948,2.3798,2.37941,2.3798,24200000.0
2006-11-08 17:39:00,2.37948,2.37981,2.37941,2.37952,36000000.0
2006-11-08 17:40:00,2.37961,2.37973,2.37946,2.3796,49700000.0
2006-11-08 17:41:00,2.37944,2.37971,2.37929,2.37962,37200000.0
2006-11-08 17:42:00,2.37955,2.37965,2.37949,2.37949,25300000.0
2006-11-08 17:43:00,2.37975,2.37977,2.37957,2.37972,32600000.0
2006-11-08 17:44:00,2.37984,2.38006,2.37984,2.37992,57500000.0
2006-11-08 17:45:00,2.3801,2.38027,2.37993,2.38013,39500000.0
2006-11-08 17:46:00,2.38014,2.38027,2.38008,2.38017,35900000.0
2006-11-08 17:47:00,2.38008,2.3803,2.38008,2.38024,33500000.0
2006-11-08 17:48:00,2.38002,2.38022,2.38002,2.38018,23100000.0
2006-11-08 17:49:00,2.38027,2.38047,2.38017,2.38017,20800000.0
2006-11-08 17:50:00,2.38013,2.38022,2.37988,2.38011,31700000.0
2006-11-08 17:51:00,2.38016,2.38018,2.37986,2.37996,29600000.0
2006-11-08 17:52:00,2.37993,2.37999,2.37963,2.37978,39700000.0
2006-11-08 17:53:00,2.37977,2.38017,2.37977,2.38009,23100000.0
2006-11-08 17:54:00,2.37996,2.38007,2.37979,2.38007,39500000.0
2006-11-08 17:55:00,2.37991,2.37991,2.37969,2.3799,23900000.0
2006-11-08 17:56:00,2.37999,2.37999,2.3797,2.37997,20100000.0
2006-11-08 17:57:00,2.38014,2.38014,2.37978,2.37992,44500000.0
2006-11-08 17:58:00,2.38006,2.38012,2.37982,2.37988,35500000.0
2006-11-08 17:59:00,2.37997,2.38079,2.37994,2.38079,24000000.0
2006-11-08 18:00:00,2.38091,2.38091,2.38056,2.38056,48300000.0
2006-11-08 18:01:00,2.3806,2.38081,2.38039,2.38065,413000001.0
2006-11-08 18:02:00,2.38071,2.38094,2.38054,2.38054,305300000.0
2006-11-08 18:03:00,2.38054,2.38088,2.38054,2.3807,424400000.0
2006-11-08 18:04:00,2.38074,2.38104,2.38045,2.38079,323800000.0
2006-11-08 18:05:00,2.38076,2.38084,2.38055,2.38055,214000000.0
2006-11-08 18:06:00,2.38065,2.38107,2.38064,2.38077,451200000.0
2006-11-08 18:07:00,2.38066,2.38091,2.38052,2.3808,366300000.0
2006-11-08 18:08:00,2.38062,2.3809,2.38049,2.38053,412800000.0
2006-11-08 18:09:00,2.38056,2.3809,2.38056,2.38068,322199999.0
2006-11-08 18:10:00,2.38063,2.38075,2.38048,2.38067,287400000.0
2006-11-08 18:11:00,2.38044,2.38044,2.38011,2.38027,250200000.0
2006-11-08 18:12:00,2.38011,2.38052,2.38011,2.38052,201800001.0
2006-11-08 18:13:00,2.38035,2.38036,2.37964,2.37978,132400001.0
2006-11-08 18:14:00,2.37993,2.38034,2.37984,2.38004,321700000.0
2006-11-08 18:15:00,2.38009,2.38058,2.38009,2.38027,310000000.0
2006-11-08 18:16:00,2.38037,2.38053,2.38019,2.3803,378299999.0
2006-11-08 18:17:00,2.38012,2.38041,2.37994,2.38007,232000001.0
2006-11-08 18:18:00,2.38027,2.38043,2.38,2.38,185300000.0
2006-11-08 18:19:00,2.37996,2.3804,2.37996,2.38023,298800000.0
2006-11-08 18:20:00,2.38023,2.38047,2.38023,2.38047,189800000.0
2006-11-08 18:21:00,2.38039,2.38042,2.38016,2.38025,212000000.0
2006-11-08 18:22:00,2.38013,2.38034,2.38005,2.38034,220000000.0
2006-11-08 18:23:00,2.38038,2.38062,2.38021,2.38055,308600000.0
2006-11-08 18:24:00,2.38032,2.38063,2.38025,2.38032,333000000.0
2006-11-08 18:25:00,2.38029,2.38064,2.38029,2.38049,314500000.0
2006-11-08 18:26:00,2.3804,2.38059,2.38029,2.38035,359900001.0
2006-11-08 18:27:00,2.38029,2.38061,2.38026,2.38032,283299999.0
2006-11-08 18:28:00,2.38024,2.38028,2.37998,2.38028,202100001.0
2006-11-08 18:29:00,2.38027,2.38052,2.38014,2.38032,248200000.0
2006-11-08 18:30:00,2.38025,2.38059,2.38008,2.38039,256200000.0
2006-11-08 18:31:00,2.3805,2.38061,2.3803,2.3803,176400000.0
2006-11-08 18:32:00,2.38027,2.38027,2.38004,2.38026,117000000.0
2006-11-08 18:33:00,2.3804,2.38058,2.38027,2.38058,281600000.0
2006-11-08 18:34:00,2.38057,2.38057,2.38014,2.38043,410900000.0
2006-11-08 18:35:00,2.38045,2.38066,2.38015,2.38032,190200000.0
2006-11-08 18:36:00,2.38018,2.38023,2.37986,2.38012,63900000.0
2006-11-08 18:37:00,2.38018,2.38022,2.38002,2.38015,74000000.0
2006-11-08 18:38:00,2.38014,2.38015,2.37997,2.37997,89300001.0
2006-11-08 18:39:00,2.38007,2.38043,2.38005,2.38005,150900000.0
2006-11-08 18:40:00,2.37997,2.38026,2.37996,2.37996,222100000.0
2006-11-08 18:41:00,2.37991,2.38013,2.37982,2.37996,157200000.0
2006-11-08 18:42:00,2.38003,2.38048,2.38003,2.38029,118800000.0
2006-11-08 18:43:00,2.38029,2.38029,2.37984,2.38002,71500000.0
2006-11-08 18:44:00,2.38005,2.38009,2.37982,2.37984,165399998.0
2006-11-08 18:45:00,2.37988,2.38007,2.37987,2.38007,81500000.0
2006-11-08 18:46:00,2.38011,2.38025,2.37997,2.38025,26100000.0
2006-11-08 18:47:00,2.38019,2.38026,2.38007,2.38026,47199999.0
2006-11-08 18:48:00,2.38017,2.38023,2.37997,2.37997,90800000.0
2006-11-08 18:49:00,2.3801,2.3801,2.38,2.3801,34000000.0
2006-11-08 18:50:00,2.38003,2.38023,2.37997,2.38004,31500000.0
2006-11-08 18:51:00,2.37993,2.38042,2.37993,2.38042,150500000.0
2006-11-08 18:52:00,2.38031,2.38043,2.38016,2.38018,182500000.0
2006-11-08 18:53:00,2.3802,2.38036,2.38006,2.38031,150200000.0
2006-11-08 18:54:00,2.38028,2.38028,2.38007,2.38027,138900000.0
2006-11-08 18:55:00,2.38017,2.38034,2.38012,2.38019,165400000.0
2006-11-08 18:56:00,2.38022,2.38037,2.38022,2.38026,45700001.0
2006-11-08 18:57:00,2.38019,2.38045,2.38,2.38,105000000.0
2006-11-08 18:58:00,2.3801,2.38042,2.37993,2.3802,202700000.0
2006-11-08 18:59:00,2.38025,2.38057,2.3802,2.38052,207700000.0
2006-11-08 19:00:00,2.38036,2.38062,2.38026,2.38062,86000000.0
2006-11-08 19:01:00,2.38049,2.38057,2.38044,2.38051,48100000.0
2006-11-08 19:02:00,2.38044,2.38071,2.38042,2.3807,191400000.0
2006-11-08 19:03:00,2.38073,2.38087,2.38058,2.3806,76700000.0
2006-11-08 19:04:00,2.38068,2.38087,2.38068,2.38087,41800000.0
2006-11-08 19:05:00,2.3809,2.38101,2.38084,2.38084,59700000.0
2006-11-08 19:06:00,2.3808,2.38125,2.3808,2.38121,244500000.0
2006-11-08 19:07:00,2.38134,2.38156,2.38128,2.38146,146700000.0
2006-11-08 19:08:00,2.38165,2.38211,2.38161,2.38185,183300000.0
2006-11-08 19:09:00,2.3817,2.38189,2.38156,2.38171,167600000.0
2006-11-08 19:10:00,2.38177,2.38191,2.38164,2.3817,82200000.0
2006-11-08 19:11:00,2.38162,2.38181,2.38162,2.38172,79000000.0
2006-11-08 19:12:00,2.38181,2.38213,2.38181,2.38213,37900000.0
2006-11-08 19:13:00,2.38212,2.38223,2.3819,2.38202,144600000.0
2006-11-08 19:14:00,2.38212,2.38236,2.38212,2.38232,114600000.0
2006-11-08 19:15:00,2.38239,2.38239,2.38216,2.3822,147100000.0
2006-11-08 19:16:00,2.38233,2.38256,2.38233,2.38251,21400000.0
2006-11-08 19:17:00,2.38256,2.38286,2.38225,2.38235,76000000.0
2006-11-08 19:18:00,2.38256,2.38288,2.38234,2.38264,83700000.0
2006-11-08 19:19:00,2.38246,2.38255,2.38216,2.38216,104400000.0
2006-11-08 19:20:00,2.38233,2.38258,2.3823,2.38246,116400000.0
2006-11-08 19:21:00,2.38244,2.38266,2.38234,2.38262,106200000.0
2006-11-08 19:22:00,2.38253,2.38269,2.38246,2.38259,72900000.0
2006-11-08 19:23:00,2.38258,2.38259,2.38222,2.38222,148600000.0
2006-11-08 19:24:00,2.38227,2.38272,2.38221,2.38272,97600000.0
2006-11-08 19:25:00,2.38273,2.38273,2.38212,2.38212,61400000.0
2006-11-08 19:26:00,2.38202,2.3821,2.38176,2.382,140200000.0
2006-11-08 19:27:00,2.382,2.38219,2.38183,2.382,135100000.0
2006-11-08 19:28:00,2.38199,2.3821,2.38183,2.38206,70400000.0
2006-11-08 19:29:00,2.38203,2.38218,2.38189,2.38195,100400000.0
2006-11-08 19:30:00,2.38191,2.38211,2.38186,2.38198,173700000.0
2006-11-08 19:31:00,2.38185,2.38186,2.38177,2.38186,47800000.0
2006-11-08 19:32:00,2.3818,2.382,2.38166,2.38178,160200000.0
2006-11-08 19:33:00,2.3818,2.3819,2.3818,2.38183,60600000.0
2006-11-08 19:34:00,2.38192,2.38192,2.38173,2.3818,140500000.0
2006-11-08 19:35:00,2.3818,2.38194,2.38169,2.38177,98200000.0
2006-11-08 19:36:00,2.38175,2.3819,2.38172,2.38172,143800000.0
2006-11-08 19:37:00,2.38185,2.38185,2.38173,2.38177,32600000.0
2006-11-08 19:38:00,2.3817,2.3819,2.3817,2.38185,46700000.0
2006-11-08 19:39:00,2.38182,2.38182,2.38162,2.38182,43700000.0
2006-11-08 19:40:00,2.38164,2.38177,2.38162,2.38167,141199999.0
2006-11-08 19:41:00,2.38159,2.3816,2.38113,2.38158,102200000.0
2006-11-08 19:42:00,2.38171,2.38192,2.38158,2.3818,109100000.0
2006-11-08 19:43:00,2.38191,2.38203,2.3819,2.382,46800000.0
2006-11-08 19:44:00,2.38194,2.38194,2.38165,2.38182,105500000.0
2006-11-08 19:45:00,2.38179,2.38179,2.38157,2.38177,54900000.0
2006-11-08 19:46:00,2.382,2.382,2.38169,2.38173,73300000.0
2006-11-08 19:47:00,2.38168,2.38186,2.38162,2.38174,22800000.0
2006-11-08 19:48:00,2.38171,2.38193,2.38171,2.38171,92900000.0
2006-11-08 19:49:00,2.38175,2.38175,2.38152,2.38158,118500000.0
2006-11-08 19:50:00,2.38168,2.382,2.38163,2.38189,67100000.0
2006-11-08 19:51:00,2.382,2.38278,2.382,2.38255,111100000.0
2006-11-08 19:52:00,2.38256,2.38279,2.38248,2.38273,51400000.0
2006-11-08 19:53:00,2.38272,2.38272,2.38234,2.38245,36000000.0
2006-11-08 19:54:00,2.38257,2.3826,2.38221,2.38227,69500000.0
2006-11-08 19:55:00,2.38207,2.38229,2.38204,2.38226,31100000.0
2006-11-08 19:56:00,2.38227,2.38234,2.38208,2.38221,89900000.0
2006-11-08 19:57:00,2.38223,2.38231,2.38195,2.38217,143100000.0
2006-11-08 19:58:00,2.38215,2.38224,2.38202,2.38208,91500000.0
2006-11-08 19:59:00,2.38192,2.38217,2.38177,2.38217,97100000.0
2006-11-08 20:00:00,2.38228,2.38244,2.3821,2.38244,89100000.0
2006-11-08 20:01:00,2.38248,2.3826,2.38229,2.38248,74000000.0
2006-11-08 20:02:00,2.38218,2.38227,2.38195,2.38217,52000000.0
2006-11-08 20:03:00,2.38235,2.38236,2.38213,2.38224,32200000.0
2006-11-08 20:04:00,2.38225,2.38225,2.38184,2.3819,46099999.0
2006-11-08 20:05:00,2.38191,2.38191,2.38173,2.38177,33800000.0
2006-11-08 20:06:00,2.38176,2.38181,2.38156,2.38165,33100000.0
2006-11-08 20:07:00,2.38181,2.38188,2.38168,2.38169,45500000.0
2006-11-08 20:08:00,2.38168,2.38193,2.3816,2.38168,88900000.0
2006-11-08 20:09:00,2.38185,2.38185,2.38154,2.38166,39000000.0
2006-11-08 20:10:00,2.38179,2.38179,2.38148,2.38161,24900000.0
2006-11-08 20:11:00,2.38153,2.38159,2.38136,2.38148,59200000.0
2006-11-08 20:12:00,2.3815,2.38165,2.38143,2.38146,174400000.0
2006-11-08 20:13:00,2.3813,2.38145,2.3811,2.38129,193200000.0
2006-11-08 20:14:00,2.38127,2.38139,2.38115,2.38115,77200000.0
2006-11-08 20:15:00,2.38132,2.38192,2.38132,2.38154,199700001.0
2006-11-08 20:16:00,2.38146,2.3816,2.38114,2.3816,135900000.0
2006-11-08 20:17:00,2.38169,2.38184,2.38169,2.3817,28000000.0
2006-11-08 20:18:00,2.38178,2.38187,2.38162,2.38182,73099999.0
2006-11-08 20:19:00,2.38177,2.38199,2.38176,2.38187,121100000.0
2006-11-08 20:20:00,2.38181,2.38197,2.38155,2.38173,207100000.0
2006-11-08 20:21:00,2.38169,2.38174,2.38156,2.38159,55700000.0
2006-11-08 20:22:00,2.3815,2.38154,2.38137,2.38154,85100000.0
2006-11-08 20:23:00,2.38154,2.38161,2.38138,2.38143,167100000.0
2006-11-08 20:24:00,2.38138,2.38142,2.38129,2.38137,48200000.0
2006-11-08 20:25:00,2.38139,2.38157,2.38136,2.38138,176600000.0
2006-11-08 20:26:00,2.38143,2.38152,2.38133,2.38143,142100000.0
2006-11-08 20:27:00,2.38155,2.38168,2.38136,2.38168,93600000.0
2006-11-08 20:28:00,2.38167,2.38189,2.38167,2.38179,210500000.0
2006-11-08 20:29:00,2.38189,2.38189,2.38142,2.38165,130300000.0
2006-11-08 20:30:00,2.38169,2.38198,2.38166,2.38183,364000000.0
2006-11-08 20:31:00,2.38183,2.38214,2.38183,2.38193,199400000.0
2006-11-08 20:32:00,2.38199,2.38214,2.3818,2.38213,330000001.0
2006-11-08 20:33:00,2.38206,2.38206,2.38193,2.382,89000000.0
2006-11-08 20:34:00,2.382,2.38211,2.382,2.38209,91100000.0
2006-11-08 20:35:00,2.38216,2.38216,2.38183,2.38205,39200000.0
2006-11-08 20:36:00,2.38218,2.38219,2.3821,2.38214,52800000.0
2006-11-08 20:37:00,2.382,2.38226,2.38173,2.38173,141400000.0
2006-11-08 20:38:00,2.38172,2.38222,2.38172,2.38195,184100000.0
2006-11-08 20:39:00,2.38195,2.38199,2.38178,2.38196,122000000.0
2006-11-08 20:40:00,2.38202,2.38206,2.38184,2.38185,168800001.0
2006-11-08 20:41:00,2.38194,2.38211,2.38193,2.38197,164500001.0
2006-11-08 20:42:00,2.382,2.38209,2.38185,2.38203,59500000.0
2006-11-08 20:43:00,2.38209,2.38209,2.38177,2.38197,86600000.0
2006-11-08 20:44:00,2.38221,2.38221,2.38187,2.38204,170000000.0
2006-11-08 20:45:00,2.38204,2.3821,2.38195,2.38195,61000000.0
2006-11-08 20:46:00,2.38185,2.38212,2.38182,2.38206,37500000.0
2006-11-08 20:47:00,2.38194,2.38203,2.38183,2.38185,178099999.0
2006-11-08 20:48:00,2.38181,2.38208,2.38173,2.38197,244700001.0
2006-11-08 20:49:00,2.38198,2.38198,2.38178,2.3819,98500000.0
2006-11-08 20:50:00,2.38175,2.38205,2.38175,2.38193,130600000.0
2006-11-08 20:51:00,2.3819,2.38197,2.38169,2.38183,82200000.0
2006-11-08 20:52:00,2.3818,2.38183,2.38156,2.38175,155900000.0
2006-11-08 20:53:00,2.38185,2.38196,2.38165,2.38183,189400000.0
2006-11-08 20:54:00,2.38191,2.38191,2.38165,2.38166,122300000.0
2006-11-08 20:55:00,2.38176,2.38186,2.38169,2.38186,28000000.0
2006-11-08 20:56:00,2.3819,2.382,2.38177,2.3818,290199999.0
2006-11-08 20:57:00,2.38178,2.38196,2.38163,2.38178,302900000.0
2006-11-08 20:58:00,2.38185,2.38201,2.38182,2.38198,198000001.0
2006-11-08 20:59:00,2.38208,2.38222,2.38192,2.38202,286600000.0
2006-11-08 21:00:00,2.38198,2.3821,2.38179,2.38198,243100000.0
2006-11-08 21:01:00,2.38203,2.38214,2.38194,2.3821,345700000.0
2006-11-08 21:02:00,2.38214,2.38214,2.38192,2.38201,90600000.0
2006-11-08 21:03:00,2.38205,2.38209,2.38193,2.38203,114300000.0
2006-11-08 21:04:00,2.38202,2.38202,2.38178,2.38178,55400000.0
2006-11-08 21:05:00,2.38176,2.38185,2.38168,2.38182,58800000.0
2006-11-08 21:06:00,2.38182,2.38182,2.38157,2.38157,78700000.0
2006-11-08 21:07:00,2.38167,2.38178,2.38157,2.38157,30100000.0
2006-11-08 21:08:00,2.38153,2.38197,2.38153,2.38195,18500000.0
2006-11-08 21:09:00,2.38195,2.38195,2.38171,2.3818,52600000.0
2006-11-08 21:10:00,2.3818,2.3818,2.38163,2.38163,92400000.0
2006-11-08 21:11:00,2.38155,2.38176,2.38153,2.3816,135900000.0
2006-11-08 21:12:00,2.3816,2.38173,2.38145,2.38173,41900000.0
2006-11-08 21:13:00,2.38189,2.38225,2.38188,2.38225,114400000.0
2006-11-08 21:14:00,2.38226,2.38226,2.38148,2.38162,152400000.0
2006-11-08 21:15:00,2.38163,2.38187,2.38159,2.38163,152500000.0
2006-11-08 21:16:00,2.38172,2.38197,2.38167,2.38183,106000000.0
2006-11-08 21:17:00,2.38189,2.3819,2.38148,2.38165,198700000.0
2006-11-08 21:18:00,2.38166,2.38181,2.38147,2.38174,122500000.0
2006-11-08 21:19:00,2.38166,2.38177,2.38151,2.3816,81400000.0
2006-11-08 21:20:00,2.38165,2.38186,2.38145,2.38172,208300000.0
2006-11-08 21:21:00,2.38167,2.38204,2.38155,2.38166,254900000.0
2006-11-08 21:22:00,2.38177,2.38186,2.38153,2.38157,148100000.0
2006-11-08 21:23:00,2.38174,2.38178,2.38161,2.38161,91900000.0
2006-11-08 21:24:00,2.38164,2.3818,2.3815,2.38174,74300000.0
2006-11-08 21:25:00,2.3818,2.38192,2.38178,2.38178,58600000.0
2006-11-08 21:26:00,2.38182,2.38185,2.38154,2.38172,25100000.0
2006-11-08 21:27:00,2.38183,2.38184,2.38172,2.38181,89699999.0
2006-11-08 21:28:00,2.38185,2.38185,2.38162,2.38162,116800000.0
2006-11-08 21:29:00,2.38165,2.38175,2.3816,2.38163,46500000.0
2006-11-08 21:30:00,2.38165,2.38172,2.38143,2.38172,28000000.0
2006-11-08 21:31:00,2.38161,2.38161,2.3814,2.38149,21200000.0
2006-11-08 21:32:00,2.38178,2.382,2.38173,2.38175,156000000.0
2006-11-08 21:33:00,2.38171,2.38173,2.38148,2.38159,58300000.0
2006-11-08 21:34:00,2.38173,2.38192,2.38172,2.38173,114500000.0
2006-11-08 21:35:00,2.38176,2.38184,2.38169,2.38175,16000000.0
2006-11-08 21:36:00,2.38173,2.38174,2.38172,2.38172,12000000.0
2006-11-08 21:37:00,2.38163,2.38167,2.38153,2.38155,63300000.0
2006-11-08 21:38:00,2.38152,2.38172,2.3815,2.3817,46500000.0
2006-11-08 21:39:00,2.38166,2.38177,2.38153,2.38177,37000000.0
2006-11-08 21:40:00,2.38176,2.38183,2.38169,2.38182,40900000.0
2006-11-08 21:41:00,2.38176,2.382,2.38176,2.38199,35500000.0
2006-11-08 21:42:00,2.38202,2.38203,2.38184,2.382,82800000.0
2006-11-08 21:43:00,2.38197,2.38197,2.38175,2.38188,88900000.0
2006-11-08 21:44:00,2.38203,2.3821,2.38181,2.38201,101500000.0
2006-11-08 21:45:00,2.38199,2.38199,2.38161,2.38161,77200000.0
2006-11-08 21:46:00,2.38171,2.38198,2.3817,2.38198,62400000.0
2006-11-08 21:47:00,2.38203,2.38222,2.38167,2.3817,169499998.0
2006-11-08 21:48:00,2.38177,2.38191,2.38176,2.3818,65000000.0
2006-11-08 21:49:00,2.3818,2.3818,2.38153,2.38153,95100000.0
2006-11-08 21:50:00,2.38161,2.38161,2.38134,2.38135,24800000.0
2006-11-08 21:51:00,2.38144,2.38164,2.38144,2.38155,31000000.0
2006-11-08 21:52:00,2.38142,2.38145,2.38123,2.38136,111200000.0
2006-11-08 21:53:00,2.38141,2.38152,2.38122,2.38122,40300000.0
2006-11-08 21:54:00,2.38132,2.38132,2.38118,2.38121,14900000.0
2006-11-08 21:55:00,2.38126,2.38144,2.38119,2.38121,74000001.0
2006-11-08 21:56:00,2.3815,2.3815,2.38113,2.38132,59000000.0
2006-11-08 21:57:00,2.38135,2.38143,2.38135,2.38138,21500000.0
2006-11-08 21:58:00,2.38152,2.38166,2.38147,2.3815,46900000.0
2006-11-08 21:59:00,2.38174,2.38202,2.38169,2.38189,167900001.0
2006-11-08 22:00:00,2.38197,2.3821,2.3817,2.38206,60600000.0
2006-11-08 22:01:00,2.38189,2.38192,2.3818,2.38186,29200000.0
2006-11-08 22:02:00,2.38192,2.3822,2.38187,2.38187,89000000.0
2006-11-08 22:03:00,2.38182,2.38187,2.38166,2.38187,19000000.0
2006-11-08 22:04:00,2.38186,2.38186,2.3817,2.38173,114600000.0
2006-11-08 22:05:00,2.3817,2.38183,2.38162,2.3817,79800000.0
2006-11-08 22:06:00,2.38168,2.38177,2.38161,2.38171,24000000.0
2006-11-08 22:07:00,2.38175,2.38178,2.3817,2.3817,25900000.0
2006-11-08 22:08:00,2.38166,2.38176,2.38163,2.38173,38100000.0
2006-11-08 22:09:00,2.38174,2.38182,2.38156,2.38169,27400000.0
2006-11-08 22:10:00,2.38177,2.38188,2.3817,2.38183,27900000.0
2006-11-08 22:11:00,2.38185,2.3819,2.38182,2.38185,31800000.0
2006-11-08 22:12:00,2.38183,2.38185,2.38172,2.38175,46800000.0
2006-11-08 22:13:00,2.38173,2.38173,2.38164,2.38164,44600000.0
2006-11-08 22:14:00,2.38165,2.38174,2.38154,2.38169,25900000.0
2006-11-08 22:15:00,2.3817,2.38192,2.3816,2.38192,85400000.0
2006-11-08 22:16:00,2.3819,2.3819,2.38152,2.38152,120400000.0
2006-11-08 22:17:00,2.38167,2.38167,2.38166,2.38166,9600000.0
2006-11-08 22:18:00,2.38183,2.38194,2.38183,2.38194,20400000.0
2006-11-08 22:19:00,2.38185,2.38197,2.38175,2.38186,45300000.0
2006-11-08 22:20:00,2.3818,2.382,2.3818,2.382,22300000.0
2006-11-08 22:21:00,2.38205,2.38205,2.38168,2.38191,39900000.0
2006-11-08 22:22:00,2.38205,2.38222,2.38197,2.38206,119500000.0
2006-11-08 22:23:00,2.38199,2.38214,2.38187,2.38187,87900000.0
2006-11-08 22:24:00,2.38191,2.38212,2.38191,2.38212,23800000.0
2006-11-08 22:25:00,2.38235,2.3824,2.38212,2.38227,40500000.0
2006-11-08 22:26:00,2.38224,2.38224,2.38208,2.38208,19600000.0
2006-11-08 22:27:00,2.38212,2.38235,2.38212,2.38218,27200000.0
2006-11-08 22:28:00,2.38227,2.38235,2.3822,2.38232,42300000.0
2006-11-08 22:29:00,2.38227,2.38236,2.38211,2.38232,147700000.0
2006-11-08 22:30:00,2.38225,2.38238,2.38205,2.38229,90100000.0
2006-11-08 22:31:00,2.38255,2.38276,2.38218,2.38259,39200000.0
2006-11-08 22:32:00,2.3827,2.3827,2.3824,2.38245,44700000.0
2006-11-08 22:33:00,2.38243,2.38255,2.38236,2.38245,56400000.0
2006-11-08 22:34:00,2.38244,2.38261,2.38244,2.38258,65800000.0
2006-11-08 22:35:00,2.38251,2.38262,2.38249,2.38255,31600000.0
2006-11-08 22:36:00,2.38258,2.38258,2.3824,2.3824,45300000.0
2006-11-08 22:37:00,2.38249,2.3826,2.38249,2.38257,34100000.0
2006-11-08 22:38:00,2.38268,2.38279,2.38254,2.38268,39600000.0
2006-11-08 22:39:00,2.38255,2.38258,2.3825,2.3825,8800000.0
2006-11-08 22:40:00,2.38242,2.38274,2.38242,2.38258,34700000.0
2006-11-08 22:41:00,2.38258,2.38267,2.38254,2.3826,34800000.0
2006-11-08 22:42:00,2.38252,2.38261,2.38233,2.3825,66300000.0
2006-11-08 22:43:00,2.38248,2.38262,2.38231,2.38246,140700000.0
2006-11-08 22:44:00,2.38238,2.38244,2.38219,2.38236,64100000.0
2006-11-08 22:45:00,2.38232,2.38235,2.38222,2.38227,58600000.0
2006-11-08 22:46:00,2.38235,2.3826,2.38235,2.38249,94100000.0
2006-11-08 22:47:00,2.38264,2.38267,2.3823,2.3823,34600000.0
2006-11-08 22:48:00,2.38225,2.38283,2.38225,2.38242,96600001.0
2006-11-08 22:49:00,2.38272,2.38276,2.38245,2.38273,64500000.0
2006-11-08 22:50:00,2.38254,2.38258,2.38244,2.38254,27000000.0
2006-11-08 22:51:00,2.38254,2.38269,2.38245,2.38257,80100000.0
2006-11-08 22:52:00,2.38254,2.38271,2.38254,2.3826,37700000.0
2006-11-08 22:53:00,2.38251,2.38263,2.38247,2.38253,36600000.0
2006-11-08 22:54:00,2.38247,2.38247,2.38233,2.38245,32800000.0
2006-11-08 22:55:00,2.38243,2.38279,2.38243,2.3827,42100000.0
2006-11-08 22:56:00,2.38269,2.38303,2.38259,2.38271,66300001.0
2006-11-08 22:57:00,2.383,2.38357,2.383,2.38357,30000000.0
2006-11-08 22:58:00,2.38332,2.38354,2.38332,2.38332,42800000.0
2006-11-08 22:59:00,2.38321,2.38335,2.38315,2.38326,27400000.0
2006-11-08 23:00:00,2.3831,2.38342,2.3831,2.38339,57100000.0
2006-11-08 23:01:00,2.38312,2.38323,2.38307,2.38307,26800000.0
2006-11-08 23:02:00,2.38308,2.38308,2.38295,2.38297,16900000.0
2006-11-08 23:03:00,2.38291,2.38296,2.38274,2.3828,70700000.0
2006-11-08 23:04:00,2.38285,2.38304,2.38283,2.38289,38800000.0
2006-11-08 23:05:00,2.3828,2.3828,2.38268,2.38278,17200000.0
2006-11-08 23:06:00,2.38276,2.38283,2.38268,2.38283,29899999.0
2006-11-08 23:07:00,2.38283,2.38283,2.38255,2.38278,35900000.0
2006-11-08 23:08:00,2.38292,2.38292,2.38272,2.38277,21000000.0
2006-11-08 23:09:00,2.38291,2.3831,2.38286,2.38302,32000000.0
2006-11-08 23:10:00,2.38278,2.38316,2.38278,2.38314,30700000.0
2006-11-08 23:11:00,2.38281,2.38281,2.38244,2.38247,64699999.0
2006-11-08 23:12:00,2.38243,2.38261,2.38243,2.38258,32700000.0
2006-11-08 23:13:00,2.38249,2.38249,2.38214,2.38237,49000000.0
2006-11-08 23:14:00,2.3824,2.38246,2.38227,2.38227,23100000.0
2006-11-08 23:15:00,2.38233,2.38239,2.38221,2.38221,17500000.0
2006-11-08 23:16:00,2.38236,2.3824,2.38226,2.38233,24700000.0
2006-11-08 23:17:00,2.38239,2.38249,2.38217,2.38237,37000000.0
2006-11-08 23:18:00,2.38254,2.38256,2.38232,2.3824,49000000.0
2006-11-08 23:19:00,2.38242,2.38305,2.38242,2.38305,28200000.0
2006-11-08 23:20:00,2.3831,2.3831,2.38289,2.38289,27600000.0
2006-11-08 23:21:00,2.38281,2.38288,2.38274,2.38288,24000000.0
2006-11-08 23:22:00,2.38296,2.38296,2.3827,2.3827,41000000.0
2006-11-08 23:23:00,2.38258,2.38289,2.38255,2.38289,28200000.0
2006-11-08 23:24:00,2.38285,2.38285,2.38256,2.38267,17600000.0
2006-11-08 23:25:00,2.3827,2.38281,2.38265,2.38272,49500000.0
2006-11-08 23:26:00,2.3826,2.38267,2.38248,2.38264,23700000.0
2006-11-08 23:27:00,2.38267,2.38284,2.38255,2.38269,56900000.0
2006-11-08 23:28:00,2.38259,2.38278,2.38255,2.38255,42600000.0
2006-11-08 23:29:00,2.38258,2.3828,2.38258,2.3828,36900000.0
2006-11-08 23:30:00,2.38282,2.38282,2.38268,2.38275,12100000.0
2006-11-08 23:31:00,2.38286,2.38286,2.38277,2.38277,21700000.0
2006-11-08 23:32:00,2.38292,2.38304,2.38275,2.38275,46700000.0
2006-11-08 23:33:00,2.38286,2.38298,2.38267,2.3828,50300000.0
2006-11-08 23:34:00,2.38276,2.38307,2.38261,2.38299,43700000.0
2006-11-08 23:35:00,2.38285,2.38303,2.38276,2.38287,58700000.0
2006-11-08 23:36:00,2.38293,2.38304,2.38293,2.38304,5200000.0
2006-11-08 23:37:00,2.38288,2.38303,2.38285,2.38298,28800000.0
2006-11-08 23:38:00,2.38297,2.38304,2.3828,2.38293,10400000.0
2006-11-08 23:39:00,2.38292,2.38319,2.3829,2.38303,48100000.0
2006-11-08 23:40:00,2.3831,2.3831,2.38291,2.38304,22300000.0
2006-11-08 23:41:00,2.38303,2.38311,2.38288,2.38288,37500000.0
2006-11-08 23:42:00,2.38298,2.38306,2.38284,2.38292,49000000.0
2006-11-08 23:43:00,2.38295,2.38295,2.38246,2.38246,28100000.0
2006-11-08 23:44:00,2.38258,2.38301,2.38254,2.3829,25400000.0
2006-11-08 23:45:00,2.38275,2.38281,2.38255,2.38281,21100000.0
2006-11-08 23:46:00,2.38292,2.38292,2.3828,2.38285,43300000.0
2006-11-08 23:47:00,2.38261,2.38272,2.38249,2.38268,17800000.0
2006-11-08 23:48:00,2.38283,2.38293,2.38274,2.38281,24800000.0
2006-11-08 23:49:00,2.3826,2.38279,2.38253,2.38278,20000000.0
2006-11-08 23:50:00,2.38311,2.38311,2.38285,2.38303,41500000.0
2006-11-08 23:51:00,2.38319,2.38325,2.38306,2.38314,51400000.0
2006-11-08 23:52:00,2.38311,2.38334,2.38299,2.38332,39100000.0
2006-11-08 23:53:00,2.38324,2.38324,2.38295,2.38295,46100000.0
2006-11-08 23:54:00,2.38303,2.38321,2.38295,2.38315,26600000.0
2006-11-08 23:55:00,2.38309,2.38319,2.383,2.38309,21000000.0
2006-11-08 23:56:00,2.38321,2.3833,2.38305,2.38316,32800000.0
2006-11-08 23:57:00,2.38322,2.38342,2.38305,2.38342,33500000.0
2006-11-08 23:58:00,2.38359,2.38359,2.38337,2.38337,23500000.0
2006-11-08 23:59:00,2.3836,2.38365,2.38357,2.38364,26700000.0
2006-11-09 00:00:00,2.3832,2.38322,2.38313,2.38313,35000000.0
2006-11-09 00:01:00,2.38308,2.38326,2.38308,2.38316,10000000.0
2006-11-09 00:02:00,2.38314,2.38324,2.38307,2.38307,13000000.0
2006-11-09 00:03:00,2.38304,2.38316,2.38304,2.38305,26400000.0
2006-11-09 00:04:00,2.38316,2.38328,2.38305,2.38318,22100000.0
2006-11-09 00:05:00,2.38298,2.38315,2.38298,2.38315,29500000.0
2006-11-09 00:06:00,2.38315,2.38315,2.38302,2.38315,10800000.0
2006-11-09 00:07:00,2.38325,2.38325,2.38305,2.38315,38200000.0
2006-11-09 00:08:00,2.38314,2.38314,2.38288,2.38288,49000000.0
2006-11-09 00:09:00,2.38318,2.38318,2.38312,2.38313,9400000.0
2006-11-09 00:10:00,2.38306,2.38306,2.38297,2.38297,7200000.0
2006-11-09 00:11:00,2.38299,2.38306,2.38299,2.38306,7200000.0
2006-11-09 00:12:00,2.38289,2.38289,2.38227,2.38261,24900000.0
2006-11-09 00:13:00,2.38303,2.38303,2.38295,2.38299,18200000.0
2006-11-09 00:14:00,2.3827,2.3827,2.38214,2.38269,30300000.0
2006-11-09 00:15:00,2.38287,2.38287,2.38225,2.38264,25300000.0
2006-11-09 00:16:00,2.38307,2.38309,2.38281,2.38288,46800000.0
2006-11-09 00:17:00,2.38267,2.38279,2.38246,2.38246,44900000.0
2006-11-09 00:18:00,2.38256,2.38285,2.38256,2.38284,22300000.0
2006-11-09 00:19:00,2.38308,2.38308,2.38278,2.38286,30100000.0
2006-11-09 00:20:00,2.383,2.383,2.38281,2.38285,39000000.0
2006-11-09 00:21:00,2.38291,2.38314,2.38279,2.38314,40200000.0
2006-11-09 00:22:00,2.38294,2.38294,2.38291,2.38291,5600000.0
2006-11-09 00:23:00,2.38295,2.38295,2.38252,2.38295,42500000.0
2006-11-09 00:24:00,2.38317,2.38317,2.3827,2.38273,40500000.0
2006-11-09 00:25:00,2.38272,2.38275,2.38265,2.38275,15200000.0
2006-11-09 00:26:00,2.38273,2.38292,2.38271,2.38271,50600001.0
2006-11-09 00:27:00,2.38263,2.38288,2.38263,2.3828,27100000.0
2006-11-09 00:28:00,2.38277,2.38304,2.38276,2.3828,22700000.0
2006-11-09 00:29:00,2.38275,2.38276,2.38275,2.38276,9600000.0
2006-11-09 00:30:00,2.38301,2.38304,2.38301,2.38304,16100000.0
2006-11-09 00:31:00,2.38306,2.38307,2.38295,2.38307,36400000.0
2006-11-09 00:32:00,2.38284,2.38284,2.38263,2.38267,50700000.0
2006-11-09 00:33:00,2.38269,2.38281,2.38269,2.3828,12900000.0
2006-11-09 00:34:00,2.38272,2.38312,2.38272,2.38301,48700000.0
2006-11-09 00:35:00,2.38302,2.38303,2.38277,2.38298,41000000.0
2006-11-09 00:36:00,2.38297,2.38297,2.38272,2.3829,21700000.0
2006-11-09 00:37:00,2.38295,2.38295,2.38277,2.38282,25400000.0
2006-11-09 00:38:00,2.38291,2.38304,2.38272,2.38304,38100000.0
2006-11-09 00:39:00,2.38303,2.38303,2.38283,2.38295,24400000.0
2006-11-09 00:40:00,2.383,2.383,2.38272,2.38272,41800000.0
2006-11-09 00:41:00,2.38296,2.38296,2.38265,2.3828,35100000.0
2006-11-09 00:42:00,2.38297,2.38301,2.38282,2.38282,27900000.0
2006-11-09 00:43:00,2.38298,2.38298,2.38252,2.38269,25200000.0
2006-11-09 00:44:00,2.38275,2.38284,2.38256,2.38262,26100000.0
2006-11-09 00:45:00,2.38258,2.38284,2.38258,2.38277,23200000.0
2006-11-09 00:46:00,2.3825,2.38266,2.38235,2.38235,18600000.0
2006-11-09 00:47:00,2.3824,2.38273,2.3824,2.38267,27600000.0
2006-11-09 00:48:00,2.38262,2.3828,2.38247,2.3828,40800000.0
2006-11-09 00:49:00,2.38273,2.38273,2.38239,2.38253,20000000.0
2006-11-09 00:50:00,2.38254,2.38254,2.38251,2.38251,16000000.0
2006-11-09 00:51:00,2.38249,2.38282,2.38249,2.38282,34100000.0
2006-11-09 00:52:00,2.38255,2.38269,2.38233,2.38259,18400000.0
2006-11-09 00:53:00,2.38253,2.38283,2.38253,2.38273,56700000.0
2006-11-09 00:54:00,2.38281,2.38297,2.38281,2.38297,12000000.0
2006-11-09 00:55:00,2.38274,2.38296,2.38274,2.38292,25600000.0
2006-11-09 00:56:00,2.38292,2.38301,2.38274,2.38276,29500000.0
2006-11-09 00:57:00,2.38294,2.38315,2.38285,2.38315,18400000.0
2006-11-09 00:58:00,2.38275,2.38275,2.38195,2.38195,20800000.0
2006-11-09 00:59:00,2.3823,2.38241,2.38215,2.38232,50800000.0
2006-11-09 01:00:00,2.38228,2.38243,2.38218,2.38243,43600000.0
2006-11-09 01:01:00,2.38247,2.38267,2.38238,2.38267,28600000.0
2006-11-09 01:02:00,2.38241,2.38263,2.38239,2.38239,14800000.0
2006-11-09 01:03:00,2.38254,2.38291,2.38254,2.38262,40200000.0
2006-11-09 01:04:00,2.38272,2.38281,2.38262,2.38262,34200000.0
2006-11-09 01:05:00,2.38283,2.38288,2.38276,2.38288,18900000.0
2006-11-09 01:06:00,2.38271,2.38272,2.3825,2.38272,36900000.0
2006-11-09 01:07:00,2.38262,2.38278,2.38247,2.38256,34500000.0
2006-11-09 01:08:00,2.3825,2.3827,2.38247,2.38247,20000000.0
2006-11-09 01:09:00,2.38231,2.38278,2.38231,2.38246,33900000.0
2006-11-09 01:10:00,2.38247,2.38277,2.38234,2.38265,43700000.0
2006-11-09 01:11:00,2.38267,2.38285,2.38267,2.38278,25000000.0
2006-11-09 01:12:00,2.3827,2.38285,2.38255,2.38274,30700000.0
2006-11-09 01:13:00,2.38263,2.3829,2.38263,2.38287,37400000.0
2006-11-09 01:14:00,2.38283,2.3829,2.38272,2.3829,43600000.0
2006-11-09 01:15:00,2.38293,2.38329,2.38273,2.38326,30300000.0
2006-11-09 01:16:00,2.38325,2.38325,2.38266,2.38281,32700000.0
2006-11-09 01:17:00,2.38298,2.38319,2.38274,2.38311,28000000.0
2006-11-09 01:18:00,2.38314,2.38322,2.38301,2.38322,13000000.0
2006-11-09 01:19:00,2.3832,2.3832,2.383,2.38312,17000000.0
2006-11-09 01:20:00,2.38298,2.38336,2.38298,2.3833,49100000.0
2006-11-09 01:21:00,2.38316,2.38316,2.38285,2.38293,20900000.0
2006-11-09 01:22:00,2.38291,2.38291,2.38259,2.38284,71200001.0
2006-11-09 01:23:00,2.3828,2.38282,2.38262,2.38272,24200000.0
2006-11-09 01:24:00,2.38278,2.38278,2.38277,2.38277,3300000.0
2006-11-09 01:25:00,2.38274,2.38292,2.38274,2.3829,35400000.0
2006-11-09 01:26:00,2.383,2.38308,2.38281,2.38291,22800000.0
2006-11-09 01:27:00,2.38293,2.38299,2.38255,2.38288,50800000.0
2006-11-09 01:28:00,2.3829,2.38313,2.3829,2.38311,24800000.0
2006-11-09 01:29:00,2.38306,2.38315,2.38285,2.38315,13000000.0
2006-11-09 01:30:00,2.383,2.38329,2.3829,2.38297,33700000.0
2006-11-09 01:31:00,2.3829,2.383,2.38264,2.38287,29800000.0
2006-11-09 01:32:00,2.38306,2.38306,2.38265,2.38292,35800000.0
2006-11-09 01:33:00,2.38291,2.38291,2.3826,2.38283,33300000.0
2006-11-09 01:34:00,2.38277,2.3828,2.38248,2.38248,39400000.0
2006-11-09 01:35:00,2.38241,2.38244,2.38229,2.38229,25200000.0
2006-11-09 01:36:00,2.38222,2.38247,2.38219,2.38247,13900000.0
2006-11-09 01:37:00,2.38228,2.38232,2.38209,2.38209,29000000.0
2006-11-09 01:38:00,2.3824,2.38243,2.38204,2.38205,23500000.0
2006-11-09 01:39:00,2.38185,2.38195,2.38165,2.38165,49600000.0
2006-11-09 01:40:00,2.38184,2.38186,2.38165,2.3817,39300000.0
2006-11-09 01:41:00,2.3818,2.38202,2.38178,2.38189,41800000.0
2006-11-09 01:42:00,2.38187,2.38208,2.38158,2.3817,32900000.0
2006-11-09 01:43:00,2.38159,2.38181,2.38157,2.38157,18000000.0
2006-11-09 01:44:00,2.3818,2.38181,2.38141,2.38161,74300000.0
2006-11-09 01:45:00,2.38144,2.3817,2.38133,2.38169,34400000.0
2006-11-09 01:46:00,2.38157,2.38174,2.38157,2.38163,33900000.0
2006-11-09 01:47:00,2.38158,2.38162,2.38153,2.38153,45399998.0
2006-11-09 01:48:00,2.38204,2.38228,2.38142,2.38228,38100000.0
2006-11-09 01:49:00,2.3824,2.38259,2.38229,2.38249,43400000.0
2006-11-09 01:50:00,2.38204,2.38245,2.38204,2.38209,24800000.0
2006-11-09 01:51:00,2.38212,2.38231,2.38208,2.38223,40900001.0
2006-11-09 01:52:00,2.38221,2.38254,2.38221,2.38224,53300000.0
2006-11-09 01:53:00,2.38275,2.3828,2.38236,2.38248,49800000.0
2006-11-09 01:54:00,2.38251,2.38265,2.38246,2.38246,29400000.0
2006-11-09 01:55:00,2.38252,2.38272,2.38252,2.38272,45700000.0
2006-11-09 01:56:00,2.38244,2.38255,2.38217,2.3823,51100000.0
2006-11-09 01:57:00,2.38254,2.38283,2.38224,2.38224,27900000.0
2006-11-09 01:58:00,2.38233,2.38275,2.38233,2.38275,25200000.0
2006-11-09 01:59:00,2.38265,2.38265,2.38237,2.3824,25600000.0
2006-11-09 02:00:00,2.38252,2.38252,2.38236,2.38245,55500000.0
2006-11-09 02:01:00,2.38256,2.3827,2.38239,2.3825,36900000.0
2006-11-09 02:02:00,2.38257,2.3826,2.38252,2.3826,20000000.0
2006-11-09 02:03:00,2.38268,2.38268,2.3825,2.3825,48200000.0
2006-11-09 02:04:00,2.38251,2.38278,2.3825,2.38278,56700000.0
2006-11-09 02:05:00,2.38282,2.38299,2.38263,2.38299,41800000.0
2006-11-09 02:06:00,2.38283,2.38284,2.38266,2.38284,56000000.0
2006-11-09 02:07:00,2.38265,2.38283,2.38262,2.38279,40500000.0
2006-11-09 02:08:00,2.38262,2.38281,2.38247,2.38263,30500000.0
2006-11-09 02:09:00,2.38298,2.38298,2.38255,2.38255,21600000.0
2006-11-09 02:10:00,2.38275,2.38294,2.38271,2.38291,48999999.0
2006-11-09 02:11:00,2.38265,2.38274,2.38258,2.38271,51600000.0
2006-11-09 02:12:00,2.38273,2.38273,2.38228,2.38252,39000000.0
2006-11-09 02:13:00,2.38253,2.3829,2.38253,2.38284,16100000.0
2006-11-09 02:14:00,2.38295,2.38295,2.38254,2.38254,31500000.0
2006-11-09 02:15:00,2.38276,2.38283,2.38268,2.38283,19000000.0
2006-11-09 02:16:00,2.38285,2.38293,2.3828,2.3828,20400000.0
2006-11-09 02:17:00,2.38269,2.38269,2.3825,2.38257,33400000.0
2006-11-09 02:18:00,2.38256,2.38256,2.38226,2.38243,46800000.0
2006-11-09 02:19:00,2.38236,2.38263,2.38236,2.38242,15600000.0
2006-11-09 02:20:00,2.38242,2.38259,2.38241,2.38259,26400000.0
2006-11-09 02:21:00,2.38248,2.38271,2.38248,2.38264,33600000.0
2006-11-09 02:22:00,2.38272,2.38272,2.38253,2.38258,48300000.0
2006-11-09 02:23:00,2.38248,2.38255,2.38233,2.38233,21600000.0
2006-11-09 02:24:00,2.3824,2.3824,2.3824,2.3824,22200001.0
2006-11-09 02:25:00,2.38239,2.38259,2.38235,2.3825,30700000.0
2006-11-09 02:26:00,2.38274,2.38274,2.38239,2.3825,45200000.0
2006-11-09 02:27:00,2.38235,2.38235,2.38235,2.38235,2400000.0
2006-11-09 02:28:00,2.38245,2.38255,2.38237,2.38255,10400000.0
2006-11-09 02:29:00,2.38238,2.3825,2.38228,2.38228,47000000.0
2006-11-09 02:30:00,2.38236,2.38284,2.38236,2.38271,23700000.0
2006-11-09 02:31:00,2.38267,2.38283,2.38265,2.38275,38700000.0
2006-11-09 02:32:00,2.38264,2.3828,2.38238,2.38268,24500000.0
2006-11-09 02:33:00,2.38259,2.38259,2.3824,2.3825,32600000.0
2006-11-09 02:34:00,2.38254,2.38257,2.38226,2.38226,29800000.0
2006-11-09 02:35:00,2.38233,2.38259,2.38233,2.38246,53900000.0
2006-11-09 02:36:00,2.38261,2.38261,2.38224,2.38232,29400000.0
2006-11-09 02:37:00,2.38242,2.38255,2.38237,2.38237,18800000.0
2006-11-09 02:38:00,2.38218,2.38256,2.38213,2.38227,52200000.0
2006-11-09 02:39:00,2.38233,2.38234,2.3819,2.38202,26400000.0
2006-11-09 02:40:00,2.38189,2.38189,2.38169,2.38188,34200000.0
2006-11-09 02:41:00,2.38197,2.38197,2.38172,2.38177,31100000.0
2006-11-09 02:42:00,2.38185,2.38195,2.38159,2.38183,46900000.0
2006-11-09 02:43:00,2.38182,2.38225,2.38182,2.38215,61800000.0
2006-11-09 02:44:00,2.38236,2.38252,2.38217,2.38217,21900000.0
2006-11-09 02:45:00,2.3824,2.38274,2.38229,2.38243,27800000.0
2006-11-09 02:46:00,2.38236,2.38266,2.38236,2.38238,29200000.0
2006-11-09 02:47:00,2.38235,2.38253,2.38235,2.38246,14600000.0
2006-11-09 02:48:00,2.38257,2.38271,2.38215,2.38221,22900000.0
2006-11-09 02:49:00,2.38231,2.38242,2.38212,2.38227,27800000.0
2006-11-09 02:50:00,2.38194,2.38194,2.38155,2.38157,17000000.0
2006-11-09 02:51:00,2.38147,2.38203,2.38143,2.38203,24000000.0
2006-11-09 02:52:00,2.38187,2.38192,2.38161,2.38192,29400000.0
2006-11-09 02:53:00,2.38218,2.38218,2.38185,2.38185,32200000.0
2006-11-09 02:54:00,2.38187,2.382,2.38171,2.38187,38400000.0
2006-11-09 02:55:00,2.38189,2.38189,2.38141,2.38141,26500000.0
2006-11-09 02:56:00,2.38154,2.38186,2.38154,2.38178,33800000.0
2006-11-09 02:57:00,2.38167,2.38179,2.38151,2.38155,35200000.0
2006-11-09 02:58:00,2.38162,2.3818,2.38155,2.38159,27100000.0
2006-11-09 02:59:00,2.38183,2.38183,2.38136,2.38137,12400000.0
2006-11-09 03:00:00,2.38148,2.3824,2.38148,2.38236,57100000.0
2006-11-09 03:01:00,2.3824,2.38246,2.38211,2.38211,20100000.0
2006-11-09 03:02:00,2.38208,2.38228,2.38199,2.38211,51200000.0
2006-11-09 03:03:00,2.38209,2.38226,2.3819,2.3819,31200000.0
2006-11-09 03:04:00,2.38191,2.38238,2.38191,2.38238,22900000.0
2006-11-09 03:05:00,2.38208,2.38215,2.38155,2.38155,34400000.0
2006-11-09 03:06:00,2.38175,2.38197,2.38169,2.38186,31400000.0
2006-11-09 03:07:00,2.38185,2.38185,2.3815,2.38176,24400000.0
2006-11-09 03:08:00,2.38189,2.38202,2.38188,2.38202,27300000.0
2006-11-09 03:09:00,2.38186,2.38195,2.38175,2.38175,24800000.0
2006-11-09 03:10:00,2.38179,2.38179,2.38149,2.38149,24600000.0
2006-11-09 03:11:00,2.38167,2.3817,2.38165,2.3817,15700000.0
2006-11-09 03:12:00,2.38164,2.38164,2.38156,2.38156,4000000.0
2006-11-09 03:13:00,2.38153,2.38156,2.38139,2.38139,31300000.0
2006-11-09 03:14:00,2.38161,2.3817,2.38158,2.3817,37200000.0
2006-11-09 03:15:00,2.38166,2.38187,2.38161,2.38171,24300000.0
2006-11-09 03:16:00,2.3817,2.38175,2.38162,2.38165,37300000.0
2006-11-09 03:17:00,2.3816,2.38183,2.3816,2.38183,17000000.0
2006-11-09 03:18:00,2.38168,2.38168,2.38125,2.38125,30600001.0
2006-11-09 03:19:00,2.38159,2.38159,2.38136,2.38136,11800000.0
2006-11-09 03:20:00,2.38132,2.38132,2.38122,2.38127,32600001.0
2006-11-09 03:21:00,2.38122,2.38157,2.38122,2.38129,35500000.0
2006-11-09 03:22:00,2.38133,2.38167,2.38128,2.38167,40500000.0
2006-11-09 03:23:00,2.38153,2.38157,2.38146,2.38157,31800000.0
2006-11-09 03:24:00,2.38171,2.38171,2.38131,2.38155,25600000.0
2006-11-09 03:25:00,2.38157,2.38178,2.38143,2.38168,59500000.0
2006-11-09 03:26:00,2.38153,2.38188,2.38153,2.38188,17600000.0
2006-11-09 03:27:00,2.38161,2.3819,2.38161,2.38179,19000000.0
2006-11-09 03:28:00,2.38169,2.38178,2.38164,2.38178,22000000.0
2006-11-09 03:29:00,2.3818,2.3818,2.38163,2.38163,6000000.0
2006-11-09 03:30:00,2.38179,2.38179,2.38171,2.38178,8500000.0
2006-11-09 03:31:00,2.38189,2.38189,2.3816,2.3817,31400000.0
2006-11-09 03:32:00,2.38165,2.38189,2.38156,2.38179,39800000.0
2006-11-09 03:33:00,2.38194,2.38201,2.38162,2.3819,39200000.0
2006-11-09 03:34:00,2.38195,2.38198,2.38195,2.38198,14600000.0
2006-11-09 03:35:00,2.38178,2.38183,2.38164,2.38183,36500000.0
2006-11-09 03:36:00,2.38179,2.38181,2.38152,2.3816,29000000.0
2006-11-09 03:37:00,2.38167,2.3818,2.38157,2.38175,26000000.0
2006-11-09 03:38:00,2.38157,2.3817,2.3815,2.3817,39999999.0
2006-11-09 03:39:00,2.38161,2.38207,2.38161,2.38199,23500000.0
2006-11-09 03:40:00,2.38186,2.38189,2.38163,2.38184,36900000.0
2006-11-09 03:41:00,2.38173,2.38173,2.38162,2.38162,7600000.0
2006-11-09 03:42:00,2.38155,2.38184,2.38155,2.38172,42300000.0
2006-11-09 03:43:00,2.38169,2.38182,2.38169,2.38182,19200000.0
2006-11-09 03:44:00,2.38164,2.38193,2.38158,2.38192,68000000.0
2006-11-09 03:45:00,2.38175,2.38175,2.38154,2.38154,21200000.0
2006-11-09 03:46:00,2.38163,2.3817,2.38146,2.38168,44500000.0
2006-11-09 03:47:00,2.3818,2.38185,2.3818,2.38185,11100000.0
2006-11-09 03:48:00,2.38194,2.38194,2.38168,2.38189,30800000.0
2006-11-09 03:49:00,2.38171,2.38171,2.38151,2.38157,12800000.0
2006-11-09 03:50:00,2.38196,2.38196,2.38185,2.38187,19000000.0
2006-11-09 03:51:00,2.38198,2.38198,2.38173,2.38179,34100000.0
2006-11-09 03:52:00,2.38174,2.38174,2.38171,2.38171,4800000.0
2006-11-09 03:53:00,2.38172,2.38192,2.38165,2.38179,32900000.0
2006-11-09 03:54:00,2.38194,2.38212,2.38165,2.38165,25800000.0
2006-11-09 03:55:00,2.38167,2.38183,2.3816,2.38161,49300000.0
2006-11-09 03:56:00,2.38163,2.38175,2.38162,2.38175,61400000.0
2006-11-09 03:57:00,2.38176,2.38176,2.38146,2.38161,39500000.0
2006-11-09 03:58:00,2.3817,2.38191,2.38162,2.38191,36600000.0
2006-11-09 03:59:00,2.38193,2.38196,2.38167,2.38183,43700000.0
2006-11-09 04:00:00,2.38178,2.38179,2.38167,2.38167,29500000.0
2006-11-09 04:01:00,2.38157,2.38177,2.38157,2.38165,12800000.0
2006-11-09 04:02:00,2.38167,2.38167,2.38152,2.38152,16800000.0
2006-11-09 04:03:00,2.3816,2.3816,2.3815,2.3815,7200000.0
2006-11-09 04:04:00,2.38153,2.38163,2.38153,2.38163,24200000.0
2006-11-09 04:05:00,2.38153,2.38164,2.38146,2.3816,23700000.0
2006-11-09 04:06:00,2.38163,2.38168,2.38138,2.38138,21800000.0
2006-11-09 04:07:00,2.38136,2.38168,2.38136,2.3816,23600000.0
2006-11-09 04:08:00,2.3816,2.38175,2.38155,2.38155,13300000.0
2006-11-09 04:09:00,2.38167,2.38167,2.38153,2.38153,4600000.0
2006-11-09 04:10:00,2.38154,2.38178,2.38154,2.38157,36600000.0
2006-11-09 04:11:00,2.38164,2.38168,2.38155,2.38158,58100000.0
2006-11-09 04:12:00,2.38153,2.38181,2.38153,2.38172,34400000.0
2006-11-09 04:13:00,2.38152,2.38152,2.38134,2.38143,21800000.0
2006-11-09 04:14:00,2.38138,2.38152,2.38138,2.38152,4800000.0
2006-11-09 04:15:00,2.38138,2.38148,2.38136,2.38136,37600000.0
2006-11-09 04:16:00,2.38135,2.38145,2.3812,2.38125,33300000.0
2006-11-09 04:17:00,2.38142,2.38142,2.38134,2.38134,8400000.0
2006-11-09 04:18:00,2.38155,2.38155,2.3814,2.3814,8000000.0
2006-11-09 04:19:00,2.38142,2.38142,2.38123,2.38123,10000000.0
2006-11-09 04:20:00,2.38153,2.38155,2.38144,2.38144,15600000.0
2006-11-09 04:21:00,2.38141,2.3815,2.38126,2.3815,31600000.0
2006-11-09 04:22:00,2.38143,2.38176,2.38121,2.38176,43300000.0
2006-11-09 04:23:00,2.38173,2.38174,2.38137,2.3816,37300000.0
2006-11-09 04:24:00,2.38172,2.38185,2.38166,2.38167,40900000.0
2006-11-09 04:25:00,2.38179,2.38179,2.38152,2.38152,23400000.0
2006-11-09 04:26:00,2.38163,2.38168,2.38157,2.38167,18100000.0
2006-11-09 04:27:00,2.38169,2.38169,2.38158,2.38158,10400000.0
2006-11-09 04:28:00,2.3816,2.38175,2.3816,2.38175,9600000.0
2006-11-09 04:29:00,2.38188,2.38188,2.38165,2.38167,41000000.0
2006-11-09 04:30:00,2.38168,2.3817,2.38152,2.38155,53400000.0
2006-11-09 04:31:00,2.38171,2.38171,2.38138,2.38138,33000000.0
2006-11-09 04:32:00,2.38129,2.38162,2.38129,2.38162,28900000.0
2006-11-09 04:33:00,2.38163,2.38166,2.38141,2.38148,29200000.0
2006-11-09 04:34:00,2.38147,2.38148,2.38138,2.38141,44700000.0
2006-11-09 04:35:00,2.38124,2.38129,2.38121,2.38129,11200000.0
2006-11-09 04:36:00,2.38113,2.38119,2.38111,2.38114,26500000.0
2006-11-09 04:37:00,2.38106,2.38128,2.38103,2.38128,20300000.0
2006-11-09 04:38:00,2.38137,2.38138,2.38115,2.38115,17500000.0
2006-11-09 04:39:00,2.38109,2.3813,2.38106,2.38113,15200000.0
2006-11-09 04:40:00,2.381,2.38147,2.381,2.38147,37100000.0
2006-11-09 04:41:00,2.38136,2.38148,2.38125,2.38138,22000000.0
2006-11-09 04:42:00,2.38137,2.38137,2.38103,2.38103,16800000.0
2006-11-09 04:43:00,2.38106,2.38153,2.38106,2.38137,57000000.0
2006-11-09 04:44:00,2.38136,2.38136,2.3812,2.38134,36400000.0
2006-11-09 04:45:00,2.38126,2.38126,2.38112,2.38125,21700000.0
2006-11-09 04:46:00,2.38122,2.38122,2.3811,2.3811,34200000.0
2006-11-09 04:47:00,2.38114,2.38141,2.38112,2.38112,22100000.0
2006-11-09 04:48:00,2.38117,2.38132,2.38117,2.3813,14800000.0
2006-11-09 04:49:00,2.3816,2.3816,2.38128,2.38134,28400000.0
2006-11-09 04:50:00,2.3814,2.38158,2.3814,2.38158,25800000.0
2006-11-09 04:51:00,2.38159,2.38159,2.38143,2.38159,13900000.0
2006-11-09 04:52:00,2.38156,2.38156,2.38132,2.38135,23900000.0
2006-11-09 04:53:00,2.38148,2.38148,2.38138,2.38143,10500000.0
2006-11-09 04:54:00,2.38133,2.38133,2.38115,2.38115,24500000.0
2006-11-09 04:55:00,2.38128,2.3813,2.38117,2.38129,33700000.0
2006-11-09 04:56:00,2.38124,2.38145,2.38123,2.38145,31000000.0
2006-11-09 04:57:00,2.38155,2.38169,2.3815,2.38159,42800000.0
2006-11-09 04:58:00,2.38154,2.38165,2.38147,2.38165,40100000.0
2006-11-09 04:59:00,2.38157,2.38169,2.38148,2.38151,48100000.0
2006-11-09 05:00:00,2.38144,2.38159,2.38128,2.38129,50700000.0
2006-11-09 05:01:00,2.38131,2.38133,2.38115,2.38121,31200000.0
2006-11-09 05:02:00,2.38121,2.38128,2.38108,2.38112,21900000.0
2006-11-09 05:03:00,2.38106,2.38135,2.38106,2.38135,21800000.0
2006-11-09 05:04:00,2.3811,2.3811,2.38079,2.38099,15000000.0
2006-11-09 05:05:00,2.3809,2.3809,2.38052,2.38057,17300000.0
2006-11-09 05:06:00,2.38065,2.38082,2.38065,2.38081,27500000.0
2006-11-09 05:07:00,2.38066,2.38077,2.38064,2.38077,42900000.0
2006-11-09 05:08:00,2.38078,2.38081,2.38059,2.38062,14900000.0
2006-11-09 05:09:00,2.38069,2.38083,2.38055,2.38083,29900000.0
2006-11-09 05:10:00,2.38092,2.38092,2.38063,2.38074,36600000.0
2006-11-09 05:11:00,2.38068,2.38077,2.38057,2.38057,15200000.0
2006-11-09 05:12:00,2.38047,2.38079,2.3804,2.38061,36300000.0
2006-11-09 05:13:00,2.38074,2.38099,2.38072,2.38099,42900000.0
2006-11-09 05:14:00,2.38095,2.38095,2.38072,2.38081,36600000.0
2006-11-09 05:15:00,2.38093,2.38093,2.38061,2.38085,23500000.0
2006-11-09 05:16:00,2.38091,2.38106,2.38091,2.38097,30100000.0
2006-11-09 05:17:00,2.38097,2.38104,2.38078,2.38078,31900000.0
2006-11-09 05:18:00,2.38071,2.38091,2.38069,2.38086,62700000.0
2006-11-09 05:19:00,2.38098,2.38118,2.38098,2.38117,38100000.0
2006-11-09 05:20:00,2.38095,2.38107,2.38083,2.38092,29000000.0
2006-11-09 05:21:00,2.38081,2.38092,2.38081,2.38089,28500000.0
2006-11-09 05:22:00,2.3808,2.38097,2.38079,2.38096,31200000.0
2006-11-09 05:23:00,2.38099,2.38116,2.38085,2.38108,34300000.0
2006-11-09 05:24:00,2.38101,2.38102,2.3809,2.38102,20500000.0
2006-11-09 05:25:00,2.38108,2.38114,2.38091,2.38091,25200000.0
2006-11-09 05:26:00,2.38085,2.38094,2.3808,2.38091,31900000.0
2006-11-09 05:27:00,2.38086,2.38114,2.38086,2.38114,10000000.0
2006-11-09 05:28:00,2.38111,2.38111,2.38095,2.38095,26100000.0
2006-11-09 05:29:00,2.38119,2.38119,2.38098,2.38098,40600000.0
2006-11-09 05:30:00,2.38087,2.38101,2.38071,2.38101,29000000.0
2006-11-09 05:31:00,2.38075,2.38088,2.38075,2.3808,23800000.0
2006-11-09 05:32:00,2.38084,2.38106,2.38084,2.38095,29400000.0
2006-11-09 05:33:00,2.38103,2.38118,2.38102,2.38118,16700000.0
2006-11-09 05:34:00,2.38124,2.38149,2.38124,2.38139,18300000.0
2006-11-09 05:35:00,2.3814,2.3814,2.38125,2.38129,15400000.0
2006-11-09 05:36:00,2.38128,2.38159,2.38128,2.38147,46800000.0
2006-11-09 05:37:00,2.38157,2.38157,2.38136,2.38137,19600000.0
2006-11-09 05:38:00,2.38151,2.38158,2.38149,2.38149,41000001.0
2006-11-09 05:39:00,2.38139,2.38165,2.38139,2.38147,53900000.0
2006-11-09 05:40:00,2.38129,2.38153,2.38129,2.38153,20100000.0
2006-11-09 05:41:00,2.38158,2.38163,2.38145,2.38145,22400000.0
2006-11-09 05:42:00,2.38139,2.38147,2.38126,2.3814,25600000.0
2006-11-09 05:43:00,2.38141,2.38152,2.38125,2.38125,26400000.0
2006-11-09 05:44:00,2.38125,2.38145,2.38125,2.38128,47900000.0
2006-11-09 05:45:00,2.38125,2.38125,2.38109,2.38122,32300000.0
2006-11-09 05:46:00,2.38109,2.38109,2.38078,2.38078,23800000.0
2006-11-09 05:47:00,2.38125,2.38129,2.38119,2.38129,20000000.0
2006-11-09 05:48:00,2.38124,2.38134,2.38112,2.3812,54300000.0
2006-11-09 05:49:00,2.38116,2.38124,2.38109,2.38124,14400000.0
2006-11-09 05:50:00,2.38103,2.38112,2.38103,2.38112,7200000.0
2006-11-09 05:51:00,2.38114,2.38119,2.3811,2.38117,27300000.0
2006-11-09 05:52:00,2.38114,2.38135,2.38108,2.38118,32800000.0
2006-11-09 05:53:00,2.38105,2.3812,2.38105,2.3812,24500000.0
2006-11-09 05:54:00,2.38112,2.38128,2.38109,2.38128,42800000.0
2006-11-09 05:55:00,2.38129,2.38136,2.3809,2.38092,32000000.0
2006-11-09 05:56:00,2.38104,2.38107,2.38089,2.38089,18700000.0
2006-11-09 05:57:00,2.38069,2.38086,2.38056,2.38084,43100000.0
2006-11-09 05:58:00,2.38079,2.38126,2.38079,2.38103,53500000.0
2006-11-09 05:59:00,2.3811,2.38121,2.38105,2.38111,34500000.0
2006-11-09 06:00:00,2.38095,2.38099,2.38075,2.38075,45000001.0
2006-11-09 06:01:00,2.38091,2.38091,2.38048,2.38048,23300000.0
2006-11-09 06:02:00,2.38061,2.38073,2.38049,2.38049,22500000.0
2006-11-09 06:03:00,2.38045,2.38075,2.38045,2.38075,33800000.0
2006-11-09 06:04:00,2.38063,2.38073,2.38063,2.38073,30100000.0
2006-11-09 06:05:00,2.38073,2.38088,2.38063,2.38088,43400000.0
2006-11-09 06:06:00,2.38096,2.38101,2.3808,2.38096,45900000.0
2006-11-09 06:07:00,2.38097,2.38103,2.38075,2.38075,36400000.0
2006-11-09 06:08:00,2.38093,2.38109,2.38087,2.38097,30800000.0
2006-11-09 06:09:00,2.381,2.38116,2.38092,2.38092,16800000.0
2006-11-09 06:10:00,2.38085,2.38105,2.38075,2.38105,26400000.0
2006-11-09 06:11:00,2.38102,2.38102,2.38082,2.38082,8800000.0
2006-11-09 06:12:00,2.3808,2.3811,2.3808,2.38088,37900000.0
2006-11-09 06:13:00,2.38082,2.38088,2.38081,2.38087,26100000.0
2006-11-09 06:14:00,2.38082,2.38102,2.3808,2.38087,19700000.0
2006-11-09 06:15:00,2.38091,2.38093,2.3807,2.38079,33300000.0
2006-11-09 06:16:00,2.3809,2.3809,2.38063,2.38075,11700000.0
2006-11-09 06:17:00,2.38052,2.38097,2.38052,2.38086,30000000.0
2006-11-09 06:18:00,2.38091,2.38091,2.38057,2.38061,25500000.0
2006-11-09 06:19:00,2.38056,2.3807,2.38054,2.38054,25300000.0
2006-11-09 06:20:00,2.38077,2.3808,2.38062,2.38067,39400000.0
2006-11-09 06:21:00,2.38075,2.38078,2.38052,2.38078,26300000.0
2006-11-09 06:22:00,2.38076,2.38084,2.38059,2.38084,30900000.0
2006-11-09 06:23:00,2.38075,2.38075,2.3804,2.38046,30200000.0
2006-11-09 06:24:00,2.38065,2.38079,2.38065,2.38066,20800000.0
2006-11-09 06:25:00,2.38049,2.38053,2.3803,2.3803,47300000.0
2006-11-09 06:26:00,2.38046,2.38063,2.38046,2.38061,22800000.0
2006-11-09 06:27:00,2.38053,2.3806,2.38044,2.38044,34500000.0
2006-11-09 06:28:00,2.38057,2.38094,2.38057,2.38094,17000000.0
2006-11-09 06:29:00,2.38082,2.38098,2.38072,2.38072,52800000.0
2006-11-09 06:30:00,2.38096,2.38102,2.38089,2.38089,24600000.0
2006-11-09 06:31:00,2.38087,2.3811,2.38083,2.38095,48800000.0
2006-11-09 06:32:00,2.381,2.381,2.38073,2.38085,48400000.0
2006-11-09 06:33:00,2.38074,2.38081,2.38068,2.38081,45800000.0
2006-11-09 06:34:00,2.38093,2.38095,2.38086,2.38094,20800000.0
2006-11-09 06:35:00,2.38093,2.38105,2.38076,2.38103,37000000.0
2006-11-09 06:36:00,2.38091,2.3811,2.38082,2.38082,22800000.0
2006-11-09 06:37:00,2.38075,2.38089,2.38075,2.38082,28400000.0
2006-11-09 06:38:00,2.38078,2.38103,2.38075,2.38075,39300000.0
2006-11-09 06:39:00,2.38084,2.38098,2.38074,2.38078,16500000.0
2006-11-09 06:40:00,2.38094,2.38106,2.38087,2.38087,28300000.0
2006-11-09 06:41:00,2.38085,2.38099,2.38074,2.38081,33900000.0
2006-11-09 06:42:00,2.38093,2.38098,2.38093,2.38098,23899999.0
2006-11-09 06:43:00,2.38101,2.38111,2.38089,2.38105,74300001.0
2006-11-09 06:44:00,2.38091,2.38092,2.38071,2.38092,38000000.0
2006-11-09 06:45:00,2.38088,2.38108,2.38088,2.38097,31600000.0
2006-11-09 06:46:00,2.38097,2.38105,2.38084,2.38104,35100000.0
2006-11-09 06:47:00,2.38106,2.38111,2.38086,2.3809,31000000.0
2006-11-09 06:48:00,2.38092,2.38112,2.38092,2.38112,33600000.0
2006-11-09 06:49:00,2.38101,2.38101,2.38093,2.38095,30600000.0
2006-11-09 06:50:00,2.3811,2.38113,2.3811,2.38113,8600000.0
2006-11-09 06:51:00,2.38121,2.38121,2.38095,2.38103,44500000.0
2006-11-09 06:52:00,2.38107,2.38123,2.38105,2.38105,30700000.0
2006-11-09 06:53:00,2.38092,2.38102,2.38083,2.3809,32500000.0
2006-11-09 06:54:00,2.38084,2.38084,2.38044,2.38083,40500000.0
2006-11-09 06:55:00,2.38087,2.38103,2.38057,2.38074,44600000.0
2006-11-09 06:56:00,2.381,2.38117,2.38084,2.38084,33800000.0
2006-11-09 06:57:00,2.38092,2.38122,2.38077,2.38106,36700000.0
2006-11-09 06:58:00,2.38083,2.38099,2.38072,2.38073,67599999.0
2006-11-09 06:59:00,2.38069,2.38084,2.38057,2.3806,25500000.0
2006-11-09 07:00:00,2.38057,2.3809,2.38057,2.38083,32800000.0
2006-11-09 07:01:00,2.38073,2.38084,2.38066,2.38084,18600000.0
2006-11-09 07:02:00,2.38087,2.38089,2.3807,2.38076,27500000.0
2006-11-09 07:03:00,2.38063,2.38087,2.38056,2.38077,23800000.0
2006-11-09 07:04:00,2.3807,2.38095,2.38063,2.38063,57800001.0
2006-11-09 07:05:00,2.38071,2.38083,2.38066,2.38081,18200000.0
2006-11-09 07:06:00,2.38085,2.38096,2.38076,2.38089,34200000.0
2006-11-09 07:07:00,2.38066,2.38093,2.38066,2.38093,25900000.0
2006-11-09 07:08:00,2.38099,2.38124,2.38092,2.38092,30000000.0
2006-11-09 07:09:00,2.38058,2.38078,2.38042,2.38078,15200000.0
2006-11-09 07:10:00,2.38089,2.38106,2.38085,2.38096,18100000.0
2006-11-09 07:11:00,2.38097,2.38109,2.38079,2.381,49200000.0
2006-11-09 07:12:00,2.38096,2.38102,2.38083,2.38085,34700000.0
2006-11-09 07:13:00,2.38066,2.38078,2.38063,2.38074,41400000.0
2006-11-09 07:14:00,2.38069,2.38091,2.38069,2.3807,27100000.0
2006-11-09 07:15:00,2.38088,2.38099,2.38073,2.38075,46100000.0
2006-11-09 07:16:00,2.38081,2.3809,2.38069,2.38072,26700000.0
2006-11-09 07:17:00,2.38063,2.38073,2.3804,2.3804,48800000.0
2006-11-09 07:18:00,2.38037,2.38045,2.38035,2.38042,38700000.0
2006-11-09 07:19:00,2.38038,2.38059,2.38038,2.38058,27300000.0
2006-11-09 07:20:00,2.38049,2.38072,2.3803,2.38072,21500000.0
2006-11-09 07:21:00,2.3805,2.38076,2.38045,2.38067,50200001.0
2006-11-09 07:22:00,2.38067,2.3809,2.38067,2.38067,15800000.0
2006-11-09 07:23:00,2.38068,2.38068,2.38045,2.38045,36400000.0
2006-11-09 07:24:00,2.38056,2.38056,2.38033,2.38048,38500000.0
2006-11-09 07:25:00,2.38051,2.38069,2.38043,2.38048,26000000.0
2006-11-09 07:26:00,2.3805,2.38068,2.3805,2.38054,38400000.0
2006-11-09 07:27:00,2.38057,2.38072,2.38054,2.38063,16700000.0
2006-11-09 07:28:00,2.3807,2.38074,2.38062,2.38062,11200000.0
2006-11-09 07:29:00,2.3807,2.38071,2.38057,2.38067,33700000.0
2006-11-09 07:30:00,2.38075,2.3808,2.38065,2.3807,26000000.0
2006-11-09 07:31:00,2.38069,2.38074,2.38058,2.38058,40200000.0
2006-11-09 07:32:00,2.38067,2.38079,2.38054,2.3806,33100000.0
2006-11-09 07:33:00,2.38053,2.38071,2.38053,2.38071,14600000.0
2006-11-09 07:34:00,2.38054,2.38088,2.38054,2.38068,43799999.0
2006-11-09 07:35:00,2.38073,2.38073,2.38049,2.38049,20200000.0
2006-11-09 07:36:00,2.38064,2.38065,2.3802,2.38025,30100000.0
2006-11-09 07:37:00,2.3805,2.38058,2.38049,2.38049,27600000.0
2006-11-09 07:38:00,2.38055,2.38069,2.38045,2.38055,18700000.0
2006-11-09 07:39:00,2.38043,2.38074,2.3804,2.38074,25200000.0
2006-11-09 07:40:00,2.38065,2.38073,2.38044,2.38072,30300000.0
2006-11-09 07:41:00,2.38099,2.38109,2.3808,2.38105,42300000.0
2006-11-09 07:42:00,2.38092,2.38095,2.38079,2.38095,22600000.0
2006-11-09 07:43:00,2.38089,2.38103,2.38086,2.38086,20000000.0
2006-11-09 07:44:00,2.38092,2.38097,2.38082,2.38082,16900000.0
2006-11-09 07:45:00,2.38085,2.38099,2.38082,2.38092,44600000.0
2006-11-09 07:46:00,2.38103,2.3811,2.3809,2.38105,43000000.0
2006-11-09 07:47:00,2.38101,2.38114,2.38087,2.38105,42700000.0
2006-11-09 07:48:00,2.3812,2.3812,2.38113,2.38117,46500000.0
2006-11-09 07:49:00,2.38115,2.38115,2.381,2.38105,62499999.0
2006-11-09 07:50:00,2.38108,2.38108,2.38096,2.38096,45200001.0
2006-11-09 07:51:00,2.38095,2.38115,2.38088,2.38088,48100000.0
2006-11-09 07:52:00,2.38103,2.38112,2.38095,2.38103,33800000.0
2006-11-09 07:53:00,2.38108,2.3811,2.381,2.3811,25200000.0
2006-11-09 07:54:00,2.38095,2.38125,2.38087,2.38111,39500000.0
2006-11-09 07:55:00,2.38112,2.38128,2.3811,2.3811,13900000.0
2006-11-09 07:56:00,2.38108,2.38126,2.38108,2.38114,10200000.0
2006-11-09 07:57:00,2.38117,2.38128,2.38101,2.38128,26100000.0
2006-11-09 07:58:00,2.38121,2.3814,2.38117,2.38129,26500000.0
2006-11-09 07:59:00,2.38111,2.38131,2.38109,2.38109,14300000.0
2006-11-09 08:00:00,2.38127,2.38133,2.38099,2.38115,34000000.0
2006-11-09 08:01:00,2.38125,2.38125,2.38089,2.38113,36200000.0
2006-11-09 08:02:00,2.38089,2.38092,2.38077,2.38092,27500000.0
2006-11-09 08:03:00,2.38085,2.38105,2.3808,2.38105,48700000.0
2006-11-09 08:04:00,2.38082,2.381,2.38075,2.38098,49000000.0
2006-11-09 08:05:00,2.38087,2.38108,2.38087,2.38108,8800000.0
2006-11-09 08:06:00,2.38082,2.38105,2.3808,2.38092,76900000.0
2006-11-09 08:07:00,2.381,2.38116,2.38088,2.38088,26400000.0
2006-11-09 08:08:00,2.381,2.38133,2.381,2.38105,36200000.0
2006-11-09 08:09:00,2.38115,2.38133,2.38107,2.38115,32299999.0
2006-11-09 08:10:00,2.38095,2.38111,2.38095,2.38104,28900000.0
2006-11-09 08:11:00,2.38112,2.38112,2.38102,2.38102,10700000.0
2006-11-09 08:12:00,2.38096,2.38108,2.38092,2.38101,34000000.0
2006-11-09 08:13:00,2.38098,2.38098,2.38066,2.38092,25600000.0
2006-11-09 08:14:00,2.38109,2.38109,2.38076,2.38077,22400000.0
2006-11-09 08:15:00,2.381,2.38102,2.38081,2.38084,14400000.0
2006-11-09 08:16:00,2.38077,2.38102,2.38075,2.38102,18700000.0
2006-11-09 08:17:00,2.38118,2.38119,2.38097,2.38119,31900000.0
2006-11-09 08:18:00,2.38135,2.38135,2.38113,2.3812,17300000.0
2006-11-09 08:19:00,2.38123,2.38145,2.38113,2.38145,41100000.0
2006-11-09 08:20:00,2.38122,2.38137,2.38121,2.38135,34000000.0
2006-11-09 08:21:00,2.38121,2.38135,2.38118,2.38128,19100000.0
2006-11-09 08:22:00,2.38118,2.38125,2.38105,2.38105,20800000.0
2006-11-09 08:23:00,2.38114,2.38136,2.38114,2.38133,29700000.0
2006-11-09 08:24:00,2.3813,2.38157,2.3813,2.38136,39100000.0
2006-11-09 08:25:00,2.3813,2.38133,2.38113,2.38128,41500000.0
2006-11-09 08:26:00,2.38139,2.38139,2.38119,2.38127,32200000.0
2006-11-09 08:27:00,2.38138,2.38158,2.38133,2.38158,34800000.0
2006-11-09 08:28:00,2.38165,2.38181,2.3815,2.38175,45800000.0
2006-11-09 08:29:00,2.38193,2.38196,2.38169,2.38185,26500000.0
2006-11-09 08:30:00,2.38172,2.38195,2.38165,2.38175,15600000.0
2006-11-09 08:31:00,2.38191,2.38191,2.38155,2.38169,33400000.0
2006-11-09 08:32:00,2.38157,2.38157,2.38131,2.3814,14200000.0
2006-11-09 08:33:00,2.3816,2.3816,2.38132,2.38137,18100000.0
2006-11-09 08:34:00,2.38143,2.38181,2.38143,2.3816,50900000.0
2006-11-09 08:35:00,2.3816,2.3816,2.38132,2.38134,23600000.0
2006-11-09 08:36:00,2.38153,2.38176,2.38153,2.38162,23600000.0
2006-11-09 08:37:00,2.38169,2.38169,2.38138,2.38158,27700000.0
2006-11-09 08:38:00,2.38156,2.38167,2.3814,2.38148,59100000.0
2006-11-09 08:39:00,2.3815,2.38155,2.38145,2.38152,20800000.0
2006-11-09 08:40:00,2.38145,2.38161,2.38137,2.38161,38300000.0
2006-11-09 08:41:00,2.38146,2.38162,2.38137,2.38142,32600000.0
2006-11-09 08:42:00,2.38121,2.38154,2.38115,2.38143,40600000.0
2006-11-09 08:43:00,2.38164,2.38172,2.38147,2.38147,15400000.0
2006-11-09 08:44:00,2.38142,2.38158,2.38139,2.38156,32000000.0
2006-11-09 08:45:00,2.38161,2.3817,2.38154,2.3817,29600000.0
2006-11-09 08:46:00,2.38163,2.38174,2.38155,2.38164,20300000.0
2006-11-09 08:47:00,2.38182,2.38201,2.38181,2.38196,38400000.0
2006-11-09 08:48:00,2.38188,2.38213,2.38186,2.38194,29600000.0
2006-11-09 08:49:00,2.38192,2.38206,2.3817,2.38183,33500000.0
2006-11-09 08:50:00,2.38187,2.38221,2.38187,2.382,19500000.0
2006-11-09 08:51:00,2.382,2.38219,2.38191,2.38194,40600000.0
2006-11-09 08:52:00,2.38201,2.38218,2.38187,2.38192,25200000.0
2006-11-09 08:53:00,2.38183,2.38213,2.3817,2.38208,29400000.0
2006-11-09 08:54:00,2.38203,2.38217,2.38202,2.38217,20700000.0
2006-11-09 08:55:00,2.3822,2.3822,2.38191,2.38205,23300000.0
2006-11-09 08:56:00,2.38196,2.38205,2.38194,2.38201,20600000.0
2006-11-09 08:57:00,2.38207,2.38232,2.38193,2.38231,39700000.0
2006-11-09 08:58:00,2.38254,2.38267,2.38231,2.38267,37000000.0
2006-11-09 08:59:00,2.38276,2.38276,2.38251,2.38271,29800000.0
2006-11-09 09:00:00,2.38271,2.38277,2.38217,2.38217,29700000.0
2006-11-09 09:01:00,2.38222,2.38222,2.38189,2.38191,20600000.0
2006-11-09 09:02:00,2.38205,2.38237,2.38205,2.38215,40800000.0
2006-11-09 09:03:00,2.38212,2.38218,2.38198,2.38198,30200000.0
2006-11-09 09:04:00,2.38195,2.38195,2.38157,2.38157,32200000.0
2006-11-09 09:05:00,2.38147,2.38151,2.38139,2.38142,36100000.0
2006-11-09 09:06:00,2.38144,2.38158,2.38144,2.38152,10400000.0
2006-11-09 09:07:00,2.38165,2.38176,2.38165,2.38172,26600000.0
2006-11-09 09:08:00,2.38181,2.38185,2.38174,2.38174,18300000.0
2006-11-09 09:09:00,2.38166,2.38183,2.38166,2.3818,28700000.0
2006-11-09 09:10:00,2.38154,2.38161,2.38129,2.38146,35000000.0
2006-11-09 09:11:00,2.38126,2.38136,2.38126,2.38127,17300000.0
2006-11-09 09:12:00,2.38118,2.38118,2.38109,2.38109,14800000.0
2006-11-09 09:13:00,2.38102,2.38122,2.38091,2.38116,39700000.0
2006-11-09 09:14:00,2.38106,2.38122,2.38099,2.38106,39000000.0
2006-11-09 09:15:00,2.38118,2.38118,2.38088,2.38104,30000000.0
2006-11-09 09:16:00,2.38111,2.38114,2.38111,2.38114,7200000.0
2006-11-09 09:17:00,2.38128,2.3815,2.38122,2.3813,35700000.0
2006-11-09 09:18:00,2.3813,2.3816,2.3813,2.38145,46700000.0
2006-11-09 09:19:00,2.38136,2.38157,2.38117,2.38117,28200000.0
2006-11-09 09:20:00,2.3813,2.38141,2.38114,2.38114,21100000.0
2006-11-09 09:21:00,2.38144,2.38155,2.38097,2.38097,28000000.0
2006-11-09 09:22:00,2.38108,2.38108,2.38036,2.38036,63700000.0
2006-11-09 09:23:00,2.38057,2.3806,2.38038,2.38059,42200000.0
2006-11-09 09:24:00,2.38055,2.38065,2.38041,2.38064,44000000.0
2006-11-09 09:25:00,2.38043,2.38054,2.38041,2.38054,17600000.0
2006-11-09 09:26:00,2.38072,2.38091,2.38072,2.38091,21600000.0
2006-11-09 09:27:00,2.38119,2.38119,2.38076,2.38085,29200000.0
2006-11-09 09:28:00,2.38096,2.38096,2.38075,2.38084,24500000.0
2006-11-09 09:29:00,2.38079,2.381,2.38075,2.38092,21400000.0
2006-11-09 09:30:00,2.38078,2.38091,2.38061,2.38086,35200000.0
2006-11-09 09:31:00,2.38095,2.38107,2.38079,2.38107,67800000.0
2006-11-09 09:32:00,2.38096,2.38126,2.38091,2.38108,63800001.0
2006-11-09 09:33:00,2.38135,2.38143,2.38124,2.38128,42900000.0
2006-11-09 09:34:00,2.38151,2.38151,2.3813,2.38137,38000000.0
2006-11-09 09:35:00,2.3814,2.38144,2.38117,2.38137,30900000.0
2006-11-09 09:36:00,2.38137,2.38137,2.38095,2.38098,33200000.0
2006-11-09 09:37:00,2.38111,2.38145,2.38111,2.38129,12700000.0
2006-11-09 09:38:00,2.3813,2.38158,2.38126,2.38156,66100000.0
2006-11-09 09:39:00,2.3814,2.38154,2.38125,2.38154,52600000.0
2006-11-09 09:40:00,2.38156,2.38176,2.3815,2.38154,50500000.0
2006-11-09 09:41:00,2.38157,2.38164,2.38139,2.3816,51900000.0
2006-11-09 09:42:00,2.38143,2.38153,2.38131,2.38153,41300000.0
2006-11-09 09:43:00,2.3815,2.3815,2.38132,2.38133,46100000.0
2006-11-09 09:44:00,2.38136,2.38144,2.38124,2.38137,56800000.0
2006-11-09 09:45:00,2.38131,2.38149,2.38129,2.3813,28200000.0
2006-11-09 09:46:00,2.38136,2.38136,2.38104,2.38123,26800000.0
2006-11-09 09:47:00,2.38101,2.38101,2.38082,2.38083,15800000.0
2006-11-09 09:48:00,2.38097,2.38131,2.38097,2.38104,40100000.0
2006-11-09 09:49:00,2.38115,2.38119,2.3809,2.38119,15200000.0
2006-11-09 09:50:00,2.38125,2.38125,2.38102,2.38122,37300000.0
2006-11-09 09:51:00,2.3814,2.3814,2.38108,2.38108,23800000.0
2006-11-09 09:52:00,2.38105,2.38105,2.38081,2.38081,35700000.0
2006-11-09 09:53:00,2.38067,2.38089,2.38046,2.3807,51400000.0
2006-11-09 09:54:00,2.38062,2.38081,2.38059,2.38074,55100000.0
2006-11-09 09:55:00,2.38079,2.38099,2.38072,2.38099,36600000.0
2006-11-09 09:56:00,2.38097,2.38128,2.38091,2.38103,17800000.0
2006-11-09 09:57:00,2.38091,2.38112,2.38077,2.38083,31800000.0
2006-11-09 09:58:00,2.38097,2.38097,2.38063,2.3807,31400000.0
2006-11-09 09:59:00,2.38079,2.38079,2.38051,2.38051,35200000.0
2006-11-09 10:00:00,2.38028,2.38123,2.38028,2.38099,23900000.0
2006-11-09 10:01:00,2.3811,2.3811,2.38062,2.38062,24800000.0
2006-11-09 10:02:00,2.38058,2.38074,2.3804,2.38058,29800000.0
2006-11-09 10:03:00,2.38069,2.3808,2.38053,2.38053,20600000.0
2006-11-09 10:04:00,2.38068,2.3809,2.38043,2.38068,37600000.0
2006-11-09 10:05:00,2.38069,2.38074,2.38044,2.38044,20000000.0
2006-11-09 10:06:00,2.38038,2.38059,2.38025,2.38025,15400000.0
2006-11-09 10:07:00,2.38039,2.38039,2.38011,2.38023,32200000.0
2006-11-09 10:08:00,2.38017,2.38026,2.38,2.3802,50200000.0
2006-11-09 10:09:00,2.38015,2.38051,2.38015,2.38028,33200000.0
2006-11-09 10:10:00,2.3803,2.38033,2.38017,2.38017,44100000.0
2006-11-09 10:11:00,2.38014,2.3802,2.38,2.38003,34200000.0
2006-11-09 10:12:00,2.37999,2.37999,2.37996,2.37996,5200000.0
2006-11-09 10:13:00,2.37977,2.3802,2.37977,2.3802,28800000.0
2006-11-09 10:14:00,2.3803,2.38045,2.38027,2.3803,60400001.0
2006-11-09 10:15:00,2.38061,2.38068,2.38045,2.38068,41600000.0
2006-11-09 10:16:00,2.3807,2.38085,2.38056,2.3806,54600000.0
2006-11-09 10:17:00,2.38072,2.38108,2.38072,2.38108,45000000.0
2006-11-09 10:18:00,2.38106,2.38116,2.381,2.38113,39800000.0
2006-11-09 10:19:00,2.38086,2.38103,2.38084,2.38084,45800000.0
2006-11-09 10:20:00,2.38082,2.38082,2.38065,2.3808,23100000.0
2006-11-09 10:21:00,2.38091,2.381,2.38078,2.38089,26400000.0
2006-11-09 10:22:00,2.38099,2.38126,2.38089,2.38107,50300001.0
2006-11-09 10:23:00,2.38116,2.38149,2.38113,2.38131,23100000.0
2006-11-09 10:24:00,2.38127,2.38153,2.38124,2.38145,35800000.0
2006-11-09 10:25:00,2.38141,2.38155,2.3813,2.38135,43700000.0
2006-11-09 10:26:00,2.38127,2.38127,2.38101,2.38114,18800000.0
2006-11-09 10:27:00,2.38122,2.3813,2.38095,2.38127,47900001.0
2006-11-09 10:28:00,2.38123,2.38125,2.38112,2.38125,34900000.0
2006-11-09 10:29:00,2.38126,2.3813,2.38115,2.3813,44500000.0
2006-11-09 10:30:00,2.38103,2.38114,2.38095,2.38102,30000000.0
2006-11-09 10:31:00,2.38114,2.38143,2.38114,2.38138,21400000.0
2006-11-09 10:32:00,2.38139,2.38184,2.38139,2.38175,60000000.0
2006-11-09 10:33:00,2.38179,2.38207,2.38163,2.38177,39200000.0
2006-11-09 10:34:00,2.38192,2.38199,2.3817,2.38199,50400000.0
2006-11-09 10:35:00,2.3821,2.3821,2.38169,2.38176,27000000.0
2006-11-09 10:36:00,2.38183,2.38186,2.3817,2.38184,48300000.0
2006-11-09 10:37:00,2.38185,2.38185,2.3817,2.38185,31700000.0
2006-11-09 10:38:00,2.38187,2.38188,2.38164,2.38188,20900000.0
2006-11-09 10:39:00,2.38173,2.38173,2.38148,2.38162,33100000.0
2006-11-09 10:40:00,2.38164,2.38164,2.38133,2.38135,27100000.0
2006-11-09 10:41:00,2.38142,2.38194,2.38138,2.38194,44100000.0
2006-11-09 10:42:00,2.38178,2.38183,2.38171,2.38183,28000000.0
2006-11-09 10:43:00,2.38171,2.38194,2.38162,2.38178,35700000.0
2006-11-09 10:44:00,2.38162,2.38171,2.38135,2.38135,39000000.0
2006-11-09 10:45:00,2.38114,2.38148,2.38106,2.38148,25300000.0
2006-11-09 10:46:00,2.38152,2.38168,2.38134,2.38143,54200000.0
2006-11-09 10:47:00,2.38145,2.38149,2.38137,2.38137,42600000.0
2006-11-09 10:48:00,2.38123,2.38124,2.38114,2.38118,32900000.0
2006-11-09 10:49:00,2.38128,2.38143,2.38117,2.38139,39600000.0
2006-11-09 10:50:00,2.38129,2.38129,2.38061,2.38063,41000000.0
2006-11-09 10:51:00,2.38052,2.38084,2.38042,2.38075,26700000.0
2006-11-09 10:52:00,2.3808,2.38082,2.38071,2.38075,33200000.0
2006-11-09 10:53:00,2.38071,2.38074,2.38058,2.38058,34200000.0
2006-11-09 10:54:00,2.3805,2.38073,2.3805,2.38073,20600000.0
2006-11-09 10:55:00,2.38089,2.38123,2.38089,2.38089,44000000.0
2006-11-09 10:56:00,2.38078,2.381,2.38071,2.38089,35000000.0
2006-11-09 10:57:00,2.38083,2.38111,2.38069,2.38098,52900000.0
2006-11-09 10:58:00,2.3811,2.38129,2.38103,2.38103,15900000.0
2006-11-09 10:59:00,2.38118,2.38161,2.38118,2.38161,36000000.0
2006-11-09 11:00:00,2.38169,2.38169,2.38117,2.38137,34200000.0
2006-11-09 11:01:00,2.38121,2.3813,2.38102,2.38128,27100000.0
2006-11-09 11:02:00,2.38139,2.38153,2.38127,2.38153,29700000.0
2006-11-09 11:03:00,2.38138,2.38138,2.38119,2.38119,17800000.0
2006-11-09 11:04:00,2.38128,2.3813,2.38108,2.3812,42300001.0
2006-11-09 11:05:00,2.38116,2.38142,2.38107,2.38107,48500000.0
2006-11-09 11:06:00,2.38144,2.38156,2.38139,2.38155,29500000.0
2006-11-09 11:07:00,2.38138,2.38152,2.38138,2.38151,39600000.0
2006-11-09 11:08:00,2.38134,2.38154,2.38134,2.38134,27100000.0
2006-11-09 11:09:00,2.38144,2.38177,2.38144,2.38165,22000000.0
2006-11-09 11:10:00,2.38148,2.38178,2.38148,2.38171,22800000.0
2006-11-09 11:11:00,2.38178,2.38188,2.38166,2.38166,31000000.0
2006-11-09 11:12:00,2.38162,2.38176,2.38162,2.38164,27800000.0
2006-11-09 11:13:00,2.38148,2.38152,2.38066,2.38066,48600000.0
2006-11-09 11:14:00,2.38067,2.38067,2.38042,2.38055,40500000.0
2006-11-09 11:15:00,2.38038,2.38038,2.37982,2.38021,37700000.0
2006-11-09 11:16:00,2.38011,2.38031,2.38007,2.38025,57400000.0
2006-11-09 11:17:00,2.38036,2.38036,2.37987,2.37987,24900000.0
2006-11-09 11:18:00,2.3801,2.38015,2.37991,2.3801,43700000.0
2006-11-09 11:19:00,2.37997,2.38001,2.37979,2.37992,32900000.0
2006-11-09 11:20:00,2.37999,2.38033,2.37991,2.38033,49600000.0
2006-11-09 11:21:00,2.38023,2.38054,2.38011,2.38054,18800000.0
2006-11-09 11:22:00,2.38047,2.3807,2.38045,2.3806,31800000.0
2006-11-09 11:23:00,2.38052,2.38056,2.38028,2.38037,27600000.0
2006-11-09 11:24:00,2.38034,2.38041,2.3802,2.38029,24600000.0
2006-11-09 11:25:00,2.38034,2.38043,2.38024,2.38024,30400000.0
2006-11-09 11:26:00,2.38022,2.38022,2.38011,2.38011,25300000.0
2006-11-09 11:27:00,2.38012,2.38029,2.38002,2.3801,34900000.0
2006-11-09 11:28:00,2.38012,2.38022,2.38001,2.38022,54200000.0
2006-11-09 11:29:00,2.38017,2.38024,2.37999,2.38007,53300000.0
2006-11-09 11:30:00,2.37967,2.38049,2.37895,2.38049,41400000.0
2006-11-09 11:31:00,2.38049,2.38057,2.38025,2.38052,55299999.0
2006-11-09 11:32:00,2.38029,2.38044,2.38011,2.38011,34900000.0
2006-11-09 11:33:00,2.37989,2.37995,2.37979,2.37986,32000000.0
2006-11-09 11:34:00,2.3797,2.3797,2.37942,2.37942,52800000.0
2006-11-09 11:35:00,2.37948,2.37975,2.37948,2.37951,39300000.0
2006-11-09 11:36:00,2.37965,2.37974,2.37944,2.37974,54500000.0
2006-11-09 11:37:00,2.37965,2.37965,2.37945,2.37963,45300000.0
2006-11-09 11:38:00,2.37953,2.37973,2.37938,2.37965,70200000.0
2006-11-09 11:39:00,2.37966,2.38009,2.37966,2.37989,56299999.0
2006-11-09 11:40:00,2.3796,2.3796,2.37933,2.37951,32800000.0
2006-11-09 11:41:00,2.37917,2.37956,2.37917,2.37941,26900000.0
2006-11-09 11:42:00,2.37931,2.37956,2.37919,2.37924,39100000.0
2006-11-09 11:43:00,2.37899,2.37899,2.37873,2.37882,32900000.0
2006-11-09 11:44:00,2.37891,2.37891,2.37847,2.37865,41700000.0
2006-11-09 11:45:00,2.37882,2.37925,2.37882,2.37925,47000000.0
2006-11-09 11:46:00,2.37918,2.37918,2.37884,2.37903,22400000.0
2006-11-09 11:47:00,2.37936,2.3794,2.37914,2.37914,33200000.0
2006-11-09 11:48:00,2.37929,2.37958,2.37927,2.37956,27000000.0
2006-11-09 11:49:00,2.37957,2.38003,2.37945,2.37993,22300000.0
2006-11-09 11:50:00,2.37994,2.38019,2.37994,2.38004,36700000.0
2006-11-09 11:51:00,2.38002,2.38037,2.38002,2.3802,50700001.0
2006-11-09 11:52:00,2.38012,2.38033,2.38001,2.38033,23000000.0
2006-11-09 11:53:00,2.38032,2.38033,2.38007,2.38018,21800000.0
2006-11-09 11:54:00,2.3802,2.38043,2.38015,2.38015,40600000.0
2006-11-09 11:55:00,2.38005,2.38025,2.37998,2.37998,40400000.0
2006-11-09 11:56:00,2.38,2.38026,2.3798,2.3798,35000000.0
2006-11-09 11:57:00,2.37971,2.37989,2.37946,2.37982,47900000.0
2006-11-09 11:58:00,2.3798,2.37982,2.37965,2.3798,25200000.0
2006-11-09 11:59:00,2.3799,2.38009,2.37973,2.38009,55499999.0
2006-11-09 12:00:00,2.38022,2.38028,2.37994,2.38005,40300000.0
2006-11-09 12:01:00,2.38027,2.38027,2.37992,2.38015,46900000.0
2006-11-09 12:02:00,2.38016,2.38051,2.38016,2.38023,27400000.0
2006-11-09 12:03:00,2.38022,2.38046,2.38018,2.38046,18300000.0
2006-11-09 12:04:00,2.38036,2.38036,2.38006,2.38008,38700000.0
2006-11-09 12:05:00,2.3802,2.38023,2.38001,2.38014,48500000.0
2006-11-09 12:06:00,2.3804,2.38045,2.38025,2.3804,28700000.0
2006-11-09 12:07:00,2.38033,2.38047,2.38022,2.38032,77500000.0
2006-11-09 12:08:00,2.38045,2.38067,2.38044,2.38046,33800000.0
2006-11-09 12:09:00,2.38051,2.38067,2.3803,2.38056,32100000.0
2006-11-09 12:10:00,2.38062,2.38068,2.38046,2.38051,25400000.0
2006-11-09 12:11:00,2.38079,2.38095,2.38079,2.38084,44600000.0
2006-11-09 12:12:00,2.38086,2.38101,2.38068,2.38074,43800000.0
2006-11-09 12:13:00,2.38056,2.38078,2.3805,2.38058,37000000.0
2006-11-09 12:14:00,2.38062,2.38065,2.38045,2.38052,35800000.0
2006-11-09 12:15:00,2.38046,2.3806,2.3804,2.38054,39700000.0
2006-11-09 12:16:00,2.38044,2.38071,2.38044,2.3805,69600000.0
2006-11-09 12:17:00,2.38043,2.38055,2.38016,2.3802,26300000.0
2006-11-09 12:18:00,2.38026,2.38036,2.38005,2.38028,48200000.0
2006-11-09 12:19:00,2.38018,2.38041,2.38009,2.3803,39700000.0
2006-11-09 12:20:00,2.38025,2.38039,2.38017,2.38033,34400000.0
2006-11-09 12:21:00,2.38042,2.38062,2.38031,2.38031,30000000.0
2006-11-09 12:22:00,2.38046,2.38063,2.38029,2.38029,32700000.0
2006-11-09 12:23:00,2.38021,2.38027,2.37992,2.38001,45000000.0
2006-11-09 12:24:00,2.37993,2.37998,2.37979,2.37998,19800000.0
2006-11-09 12:25:00,2.38015,2.38015,2.37984,2.37989,62900000.0
2006-11-09 12:26:00,2.3799,2.37997,2.37981,2.37981,19300000.0
2006-11-09 12:27:00,2.37977,2.38007,2.37963,2.38007,33200000.0
2006-11-09 12:28:00,2.38001,2.38008,2.37979,2.38008,27400000.0
2006-11-09 12:29:00,2.37988,2.3801,2.3796,2.3796,32800000.0
2006-11-09 12:30:00,2.37967,2.37987,2.37967,2.37984,46200000.0
2006-11-09 12:31:00,2.38001,2.38007,2.37985,2.37991,49000000.0
2006-11-09 12:32:00,2.37991,2.38016,2.37986,2.38016,28600000.0
2006-11-09 12:33:00,2.38006,2.38013,2.37977,2.37977,30500000.0
2006-11-09 12:34:00,2.38003,2.38033,2.38003,2.38033,13800000.0
2006-11-09 12:35:00,2.38042,2.38077,2.38033,2.38077,30300000.0
2006-11-09 12:36:00,2.38073,2.38094,2.38055,2.3807,39300000.0
2006-11-09 12:37:00,2.38056,2.38056,2.38036,2.38042,12600000.0
2006-11-09 12:38:00,2.38034,2.38046,2.38021,2.38034,45000000.0
2006-11-09 12:39:00,2.38026,2.38026,2.37991,2.38,26600000.0
2006-11-09 12:40:00,2.3799,2.38019,2.37984,2.38019,32900000.0
2006-11-09 12:41:00,2.3802,2.3804,2.38018,2.3803,50100000.0
2006-11-09 12:42:00,2.3802,2.38024,2.38003,2.38012,32000000.0
2006-11-09 12:43:00,2.38011,2.38032,2.38008,2.3801,28400000.0
2006-11-09 12:44:00,2.38024,2.38033,2.38015,2.38016,66000000.0
2006-11-09 12:45:00,2.38016,2.38025,2.37986,2.38002,29600000.0
2006-11-09 12:46:00,2.37997,2.38017,2.37989,2.3801,24200000.0
2006-11-09 12:47:00,2.38008,2.38036,2.38,2.38002,46000000.0
2006-11-09 12:48:00,2.38001,2.38018,2.37992,2.38012,51700000.0
2006-11-09 12:49:00,2.38018,2.38018,2.37997,2.38018,26400000.0
2006-11-09 12:50:00,2.38021,2.38021,2.37992,2.38012,42200000.0
2006-11-09 12:51:00,2.38,2.38018,2.3799,2.3799,56400000.0
2006-11-09 12:52:00,2.37999,2.37999,2.37961,2.37965,28600000.0
2006-11-09 12:53:00,2.3798,2.3798,2.37956,2.37967,17700000.0
2006-11-09 12:54:00,2.37959,2.37965,2.37923,2.37965,45600000.0
2006-11-09 12:55:00,2.37967,2.37967,2.37924,2.37932,52900000.0
2006-11-09 12:56:00,2.37939,2.37955,2.37925,2.3794,28700000.0
2006-11-09 12:57:00,2.37951,2.37951,2.37926,2.37926,20600000.0
2006-11-09 12:58:00,2.37947,2.37947,2.37932,2.37935,29700000.0
2006-11-09 12:59:00,2.37941,2.37942,2.37926,2.3793,40000000.0
2006-11-09 13:00:00,2.37913,2.37937,2.37891,2.37891,37700000.0
2006-11-09 13:01:00,2.37883,2.37886,2.37862,2.37862,37700000.0
2006-11-09 13:02:00,2.37874,2.37879,2.37836,2.3786,24700000.0
2006-11-09 13:03:00,2.37869,2.37897,2.37859,2.37865,22900000.0
2006-11-09 13:04:00,2.37897,2.37975,2.37897,2.37972,25900000.0
2006-11-09 13:05:00,2.3797,2.37996,2.37955,2.37992,36000000.0
2006-11-09 13:06:00,2.37984,2.38036,2.37978,2.38036,22000000.0
2006-11-09 13:07:00,2.38071,2.38071,2.3804,2.3804,40000000.0
2006-11-09 13:08:00,2.3805,2.38071,2.38046,2.38071,53400000.0
2006-11-09 13:09:00,2.38054,2.38054,2.38019,2.38053,22100000.0
2006-11-09 13:10:00,2.38053,2.38053,2.38019,2.38026,62300000.0
2006-11-09 13:11:00,2.38019,2.3802,2.37994,2.38004,39200000.0
2006-11-09 13:12:00,2.37993,2.37993,2.37972,2.37972,29800000.0
2006-11-09 13:13:00,2.37968,2.37978,2.3796,2.37973,30700000.0
2006-11-09 13:14:00,2.3797,2.3797,2.37951,2.37965,46500000.0
2006-11-09 13:15:00,2.37963,2.37979,2.37925,2.37975,31200000.0
2006-11-09 13:16:00,2.37974,2.38004,2.37965,2.38004,32000000.0
2006-11-09 13:17:00,2.37991,2.38016,2.37984,2.38006,34800000.0
2006-11-09 13:18:00,2.38011,2.38021,2.37993,2.38003,53700000.0
2006-11-09 13:19:00,2.3801,2.38026,2.38009,2.38013,13400000.0
2006-11-09 13:20:00,2.38019,2.38036,2.38009,2.38019,44900000.0
2006-11-09 13:21:00,2.38042,2.38058,2.38032,2.38049,32300000.0
2006-11-09 13:22:00,2.3806,2.38063,2.38049,2.38053,24600000.0
2006-11-09 13:23:00,2.38037,2.38037,2.38024,2.38033,33000000.0
2006-11-09 13:24:00,2.38033,2.38068,2.38033,2.38066,37100000.0
2006-11-09 13:25:00,2.38083,2.38097,2.38074,2.3808,20200000.0
2006-11-09 13:26:00,2.38063,2.38105,2.38034,2.38105,31300000.0
2006-11-09 13:27:00,2.38074,2.381,2.38074,2.38096,35900000.0
2006-11-09 13:28:00,2.38089,2.3811,2.38063,2.38063,52800000.0
2006-11-09 13:29:00,2.3805,2.38062,2.38045,2.38051,31500000.0
2006-11-09 13:30:00,2.38046,2.38057,2.38037,2.38047,41900000.0
2006-11-09 13:31:00,2.38067,2.38092,2.3805,2.38092,31900000.0
2006-11-09 13:32:00,2.38103,2.38107,2.38079,2.38082,36800000.0
2006-11-09 13:33:00,2.38084,2.38102,2.3808,2.38083,32600000.0
2006-11-09 13:34:00,2.38097,2.38112,2.38094,2.38103,50600000.0
2006-11-09 13:35:00,2.38102,2.38102,2.38064,2.38064,34200000.0
2006-11-09 13:36:00,2.38063,2.38097,2.38057,2.38097,22900000.0
2006-11-09 13:37:00,2.38082,2.38082,2.38062,2.38068,31200000.0
2006-11-09 13:38:00,2.381,2.38105,2.38087,2.381,38600000.0
2006-11-09 13:39:00,2.38094,2.38094,2.38045,2.38073,70700000.0
2006-11-09 13:40:00,2.38054,2.38075,2.38054,2.38074,21000000.0
2006-11-09 13:41:00,2.38063,2.38063,2.38051,2.38051,37500000.0
2006-11-09 13:42:00,2.38055,2.38059,2.38039,2.38058,31400000.0
2006-11-09 13:43:00,2.38032,2.38066,2.38032,2.38045,36100000.0
2006-11-09 13:44:00,2.38054,2.38064,2.3804,2.3804,34600000.0
2006-11-09 13:45:00,2.38042,2.38043,2.38016,2.38022,34100000.0
2006-11-09 13:46:00,2.38034,2.3806,2.38034,2.38051,51600000.0
2006-11-09 13:47:00,2.38048,2.38048,2.38017,2.38029,41400000.0
2006-11-09 13:48:00,2.38039,2.38062,2.38034,2.38034,36600000.0
2006-11-09 13:49:00,2.38043,2.38043,2.3803,2.3803,45200000.0
2006-11-09 13:50:00,2.38019,2.38033,2.38013,2.38021,45800000.0
2006-11-09 13:51:00,2.38012,2.38029,2.38009,2.38009,31900000.0
2006-11-09 13:52:00,2.38029,2.38029,2.38009,2.38014,56100000.0
2006-11-09 13:53:00,2.37999,2.38011,2.37986,2.37986,42800000.0
2006-11-09 13:54:00,2.37977,2.37989,2.3795,2.37959,28000000.0
2006-11-09 13:55:00,2.37966,2.37975,2.37966,2.37974,23800000.0
2006-11-09 13:56:00,2.37972,2.38009,2.37972,2.38004,37500000.0
2006-11-09 13:57:00,2.37996,2.38024,2.3798,2.38,33300000.0
2006-11-09 13:58:00,2.37993,2.38055,2.37971,2.38055,28600000.0
2006-11-09 13:59:00,2.37977,2.37999,2.37881,2.37902,47300000.0
2006-11-09 14:00:00,2.37821,2.37976,2.37806,2.37806,56000000.0
2006-11-09 14:01:00,2.3777,2.37837,2.3776,2.37831,24500000.0
2006-11-09 14:02:00,2.37803,2.37944,2.37803,2.37926,22400000.0
2006-11-09 14:03:00,2.37923,2.37923,2.37847,2.37847,24200000.0
2006-11-09 14:04:00,2.37852,2.37881,2.37852,2.3788,22000000.0
2006-11-09 14:05:00,2.37862,2.37885,2.37862,2.37875,23200000.0
2006-11-09 14:06:00,2.37885,2.37913,2.37878,2.37887,28400000.0
2006-11-09 14:07:00,2.37896,2.37915,2.37889,2.37902,31400000.0
2006-11-09 14:08:00,2.3792,2.3792,2.37841,2.37841,43900000.0
2006-11-09 14:09:00,2.37828,2.37875,2.37826,2.37871,32500000.0
2006-11-09 14:10:00,2.37863,2.379,2.37845,2.37862,66100000.0
2006-11-09 14:11:00,2.37856,2.37856,2.37797,2.37798,62300001.0
2006-11-09 14:12:00,2.37775,2.37798,2.37746,2.37746,42300000.0
2006-11-09 14:13:00,2.37726,2.37736,2.37694,2.37694,22200000.0
2006-11-09 14:14:00,2.37694,2.37706,2.37657,2.37702,27200000.0
2006-11-09 14:15:00,2.37725,2.37738,2.37646,2.37648,40100000.0
2006-11-09 14:16:00,2.37634,2.37646,2.37609,2.37628,74999999.0
2006-11-09 14:17:00,2.37635,2.37674,2.37635,2.37655,37300000.0
2006-11-09 14:18:00,2.37669,2.37669,2.37557,2.37557,26400000.0
2006-11-09 14:19:00,2.37511,2.37587,2.37511,2.37587,31700000.0
2006-11-09 14:20:00,2.37585,2.37623,2.37566,2.37623,50700000.0
2006-11-09 14:21:00,2.3762,2.37635,2.37605,2.37626,43300000.0
2006-11-09 14:22:00,2.37648,2.37679,2.37643,2.37669,26500000.0
2006-11-09 14:23:00,2.3768,2.37688,2.37667,2.37669,34900000.0
2006-11-09 14:24:00,2.37649,2.37689,2.37648,2.37672,38400000.0
2006-11-09 14:25:00,2.37663,2.3768,2.37663,2.3768,28400000.0
2006-11-09 14:26:00,2.37666,2.3767,2.37633,2.3767,55199999.0
2006-11-09 14:27:00,2.37664,2.37669,2.37636,2.37654,21000000.0
2006-11-09 14:28:00,2.37626,2.37631,2.37613,2.37627,28700000.0
2006-11-09 14:29:00,2.37642,2.3767,2.37642,2.3767,35600000.0
2006-11-09 14:30:00,2.37665,2.37665,2.3763,2.37634,42600000.0
2006-11-09 14:31:00,2.37644,2.37651,2.37622,2.3764,23800000.0
2006-11-09 14:32:00,2.37653,2.37676,2.37653,2.37671,23300000.0
2006-11-09 14:33:00,2.37676,2.377,2.37665,2.377,40800000.0
2006-11-09 14:34:00,2.37715,2.37727,2.377,2.37727,18400000.0
2006-11-09 14:35:00,2.37706,2.37728,2.37693,2.37708,35400000.0
2006-11-09 14:36:00,2.37691,2.37693,2.37673,2.37693,33500000.0
2006-11-09 14:37:00,2.37687,2.37695,2.37673,2.37673,20400000.0
2006-11-09 14:38:00,2.3767,2.3771,2.3767,2.37681,32200000.0
2006-11-09 14:39:00,2.37669,2.37688,2.37665,2.3768,51900000.0
2006-11-09 14:40:00,2.37709,2.37709,2.37664,2.3769,51500000.0
2006-11-09 14:41:00,2.37671,2.3768,2.37655,2.37662,49400000.0
2006-11-09 14:42:00,2.37671,2.37671,2.37634,2.37645,32100000.0
2006-11-09 14:43:00,2.37654,2.3769,2.37647,2.3769,38300000.0
2006-11-09 14:44:00,2.37692,2.37726,2.37692,2.37715,19900000.0
2006-11-09 14:45:00,2.37705,2.37715,2.37696,2.37715,62200000.0
2006-11-09 14:46:00,2.37713,2.37713,2.37685,2.37685,32500000.0
2006-11-09 14:47:00,2.37693,2.37718,2.37689,2.37689,36200000.0
2006-11-09 14:48:00,2.37696,2.37705,2.37664,2.37664,27300000.0
2006-11-09 14:49:00,2.37666,2.37666,2.37637,2.37647,27900000.0
2006-11-09 14:50:00,2.37633,2.3766,2.37629,2.3766,25500000.0
2006-11-09 14:51:00,2.37652,2.37666,2.37623,2.37623,25900000.0
2006-11-09 14:52:00,2.37628,2.37631,2.37608,2.37631,42700000.0
2006-11-09 14:53:00,2.37628,2.3764,2.37605,2.3763,34300000.0
2006-11-09 14:54:00,2.37605,2.37618,2.37602,2.37607,31900000.0
2006-11-09 14:55:00,2.376,2.37602,2.37588,2.37595,52200000.0
2006-11-09 14:56:00,2.37604,2.37612,2.37599,2.37599,16500000.0
2006-11-09 14:57:00,2.37606,2.37629,2.37598,2.37629,31000000.0
2006-11-09 14:58:00,2.37635,2.37635,2.37584,2.37584,41500000.0
2006-11-09 14:59:00,2.37584,2.37604,2.37584,2.37591,36400000.0
2006-11-09 15:00:00,2.37571,2.37579,2.37531,2.37531,66400000.0
2006-11-09 15:01:00,2.37526,2.37529,2.3751,2.3752,25600000.0
2006-11-09 15:02:00,2.37525,2.37548,2.37518,2.37548,28200000.0
2006-11-09 15:03:00,2.37542,2.37542,2.37483,2.37483,14400000.0
2006-11-09 15:04:00,2.37478,2.37485,2.37463,2.37465,53100000.0
2006-11-09 15:05:00,2.3748,2.37486,2.37419,2.37419,34500000.0
2006-11-09 15:06:00,2.37394,2.37434,2.37394,2.37421,31200000.0
2006-11-09 15:07:00,2.37426,2.37434,2.37384,2.37394,35400000.0
2006-11-09 15:08:00,2.37394,2.37426,2.37381,2.37426,27800000.0
2006-11-09 15:09:00,2.3745,2.37453,2.37437,2.3745,58100000.0
2006-11-09 15:10:00,2.37447,2.37458,2.3743,2.37445,30600000.0
2006-11-09 15:11:00,2.37443,2.37452,2.37431,2.37435,50700000.0
2006-11-09 15:12:00,2.37434,2.37449,2.37432,2.37432,26100000.0
2006-11-09 15:13:00,2.37432,2.37432,2.37387,2.37387,47500001.0
2006-11-09 15:14:00,2.37409,2.37415,2.37374,2.3739,46300000.0
2006-11-09 15:15:00,2.37421,2.37435,2.37414,2.37418,25700000.0
2006-11-09 15:16:00,2.37405,2.37417,2.37394,2.37402,34700000.0
2006-11-09 15:17:00,2.37406,2.37423,2.37401,2.37401,49700000.0
2006-11-09 15:18:00,2.37408,2.37408,2.37361,2.37386,35800000.0
2006-11-09 15:19:00,2.37364,2.37364,2.37294,2.37294,65500000.0
2006-11-09 15:20:00,2.37284,2.37292,2.37248,2.37248,27700000.0
2006-11-09 15:21:00,2.37255,2.37262,2.37221,2.37229,20600000.0
2006-11-09 15:22:00,2.37207,2.37242,2.37207,2.37242,39600000.0
2006-11-09 15:23:00,2.37243,2.37247,2.37215,2.37218,33700000.0
2006-11-09 15:24:00,2.37243,2.37269,2.37226,2.3724,28600000.0
2006-11-09 15:25:00,2.37251,2.37265,2.37237,2.37257,42500000.0
2006-11-09 15:26:00,2.37257,2.37285,2.37257,2.37273,42500000.0
2006-11-09 15:27:00,2.37272,2.37279,2.37249,2.37266,17400000.0
2006-11-09 15:28:00,2.37279,2.37295,2.37258,2.37286,42100000.0
2006-11-09 15:29:00,2.37293,2.37316,2.37264,2.3729,37200000.0
2006-11-09 15:30:00,2.37248,2.37386,2.37198,2.37331,57700000.0
2006-11-09 15:31:00,2.37268,2.37303,2.37247,2.37303,17700000.0
2006-11-09 15:32:00,2.37315,2.37326,2.37297,2.37297,56200000.0
2006-11-09 15:33:00,2.37276,2.37339,2.37269,2.37331,34500000.0
2006-11-09 15:34:00,2.37337,2.37339,2.37271,2.37307,42700000.0
2006-11-09 15:35:00,2.37273,2.37326,2.37273,2.3732,56700000.0
2006-11-09 15:36:00,2.37312,2.37325,2.373,2.37315,63800000.0
2006-11-09 15:37:00,2.37327,2.37347,2.37308,2.37308,28800000.0
2006-11-09 15:38:00,2.37329,2.37371,2.37303,2.37326,50400000.0
2006-11-09 15:39:00,2.37343,2.37369,2.37321,2.37348,32600000.0
2006-11-09 15:40:00,2.37364,2.37364,2.37322,2.37331,42800000.0
2006-11-09 15:41:00,2.37319,2.3732,2.37293,2.3732,21200000.0
2006-11-09 15:42:00,2.37343,2.37359,2.37332,2.37354,31300000.0
2006-11-09 15:43:00,2.37348,2.37398,2.37325,2.37398,31700000.0
2006-11-09 15:44:00,2.37404,2.37445,2.37404,2.37432,34900000.0
2006-11-09 15:45:00,2.37445,2.37455,2.37411,2.3742,40900000.0
2006-11-09 15:46:00,2.37409,2.37448,2.37409,2.37431,42400000.0
2006-11-09 15:47:00,2.37422,2.37501,2.37422,2.37501,39400000.0
2006-11-09 15:48:00,2.37516,2.37542,2.37507,2.37523,37200000.0
2006-11-09 15:49:00,2.3752,2.37537,2.37494,2.37498,68300000.0
2006-11-09 15:50:00,2.37505,2.37505,2.37463,2.37465,32400000.0
2006-11-09 15:51:00,2.37453,2.37465,2.37431,2.37431,32200000.0
2006-11-09 15:52:00,2.37441,2.37475,2.37424,2.37475,28600000.0
2006-11-09 15:53:00,2.37471,2.37481,2.37453,2.37458,22200000.0
2006-11-09 15:54:00,2.37465,2.37523,2.37461,2.37523,37200000.0
2006-11-09 15:55:00,2.37543,2.37556,2.37529,2.37533,35900000.0
2006-11-09 15:56:00,2.37546,2.37565,2.3753,2.37536,43300000.0
2006-11-09 15:57:00,2.3753,2.37538,2.37497,2.37497,26400000.0
2006-11-09 15:58:00,2.37504,2.37513,2.37485,2.37509,42500000.0
2006-11-09 15:59:00,2.37495,2.37495,2.37388,2.37391,26600000.0
2006-11-09 16:00:00,2.37412,2.3744,2.37412,2.37437,31500000.0
2006-11-09 16:01:00,2.3745,2.37472,2.37441,2.37472,34000000.0
2006-11-09 16:02:00,2.37437,2.37437,2.37418,2.37418,6800000.0
2006-11-09 16:03:00,2.37415,2.37439,2.37415,2.37427,36100000.0
2006-11-09 16:04:00,2.37425,2.37429,2.37375,2.37375,30000000.0
2006-11-09 16:05:00,2.37374,2.37391,2.3737,2.37382,42700000.0
2006-11-09 16:06:00,2.37384,2.37388,2.37341,2.37372,40900000.0
2006-11-09 16:07:00,2.37373,2.37373,2.37325,2.37325,30600000.0
2006-11-09 16:08:00,2.37328,2.37365,2.37328,2.37351,24300000.0
2006-11-09 16:09:00,2.37354,2.37389,2.37347,2.37384,43400000.0
2006-11-09 16:10:00,2.37383,2.37383,2.3737,2.37379,34100000.0
2006-11-09 16:11:00,2.37367,2.37379,2.37353,2.37372,34800000.0
2006-11-09 16:12:00,2.37366,2.37406,2.37366,2.37388,28400000.0
2006-11-09 16:13:00,2.37389,2.37444,2.37389,2.37444,42200000.0
2006-11-09 16:14:00,2.37435,2.37435,2.37383,2.37387,60600000.0
2006-11-09 16:15:00,2.37369,2.37398,2.37369,2.37398,29600000.0
2006-11-09 16:16:00,2.37417,2.37417,2.37376,2.37376,34600000.0
2006-11-09 16:17:00,2.3737,2.37403,2.37369,2.37393,37900000.0
2006-11-09 16:18:00,2.37377,2.37379,2.37363,2.37375,22600000.0
2006-11-09 16:19:00,2.37372,2.37402,2.37357,2.3737,31900000.0
2006-11-09 16:20:00,2.3736,2.37372,2.37344,2.37347,35200000.0
2006-11-09 16:21:00,2.37351,2.37382,2.37343,2.37375,36500000.0
2006-11-09 16:22:00,2.37386,2.37407,2.37371,2.374,50100000.0
2006-11-09 16:23:00,2.37383,2.3741,2.37383,2.37394,26200000.0
2006-11-09 16:24:00,2.3738,2.37385,2.37362,2.37385,50300000.0
2006-11-09 16:25:00,2.3739,2.3739,2.37348,2.37364,27600000.0
2006-11-09 16:26:00,2.37359,2.3736,2.37326,2.37345,44700000.0
2006-11-09 16:27:00,2.37351,2.37377,2.37346,2.37356,36500000.0
2006-11-09 16:28:00,2.37357,2.37359,2.37341,2.37343,45700000.0
2006-11-09 16:29:00,2.37319,2.37334,2.37319,2.37334,32300000.0
2006-11-09 16:30:00,2.37327,2.37361,2.37318,2.37318,39200000.0
2006-11-09 16:31:00,2.37296,2.3733,2.37288,2.373,35000000.0
2006-11-09 16:32:00,2.37306,2.37306,2.37275,2.37275,28200000.0
2006-11-09 16:33:00,2.37278,2.37297,2.37274,2.37297,50000000.0
2006-11-09 16:34:00,2.37292,2.37298,2.37292,2.37298,8000000.0
2006-11-09 16:35:00,2.37302,2.37317,2.3729,2.37296,42300000.0
2006-11-09 16:36:00,2.37274,2.37301,2.37274,2.37298,41700000.0
2006-11-09 16:37:00,2.37291,2.37311,2.37282,2.37299,30400000.0
2006-11-09 16:38:00,2.37305,2.37326,2.37295,2.37314,29200000.0
2006-11-09 16:39:00,2.37328,2.37329,2.37314,2.37322,57300000.0
2006-11-09 16:40:00,2.37342,2.37347,2.37321,2.37339,24600000.0
2006-11-09 16:41:00,2.37338,2.37352,2.37333,2.37345,31400000.0
2006-11-09 16:42:00,2.37349,2.37359,2.37335,2.37335,40200000.0
2006-11-09 16:43:00,2.37346,2.37347,2.37312,2.37312,65100000.0
2006-11-09 16:44:00,2.37267,2.37298,2.37254,2.37261,40300000.0
2006-11-09 16:45:00,2.37239,2.37267,2.37227,2.37267,34000000.0
2006-11-09 16:46:00,2.3726,2.3726,2.37234,2.37235,32700000.0
2006-11-09 16:47:00,2.37227,2.3724,2.37201,2.3724,50900000.0
2006-11-09 16:48:00,2.37237,2.37237,2.37212,2.37212,20600000.0
2006-11-09 16:49:00,2.37199,2.37199,2.37172,2.37175,14100000.0
2006-11-09 16:50:00,2.37159,2.37159,2.37113,2.37113,49200000.0
2006-11-09 16:51:00,2.37102,2.37134,2.37075,2.37134,44800000.0
2006-11-09 16:52:00,2.37134,2.37143,2.37121,2.37143,25400000.0
2006-11-09 16:53:00,2.37158,2.3717,2.37143,2.37158,45000000.0
2006-11-09 16:54:00,2.3715,2.3716,2.37133,2.37139,41100000.0
2006-11-09 16:55:00,2.37127,2.37148,2.3711,2.3711,28200001.0
2006-11-09 16:56:00,2.37084,2.37084,2.37051,2.37058,26300000.0
2006-11-09 16:57:00,2.3707,2.37098,2.3707,2.37087,25400000.0
2006-11-09 16:58:00,2.37082,2.37089,2.37038,2.37038,48500000.0
2006-11-09 16:59:00,2.37038,2.37115,2.37038,2.37115,34800000.0
2006-11-09 17:00:00,2.37075,2.37148,2.37043,2.37072,50500000.0
2006-11-09 17:01:00,2.37074,2.37084,2.37017,2.37038,33800000.0
2006-11-09 17:02:00,2.37025,2.37037,2.36968,2.37,40000000.0
2006-11-09 17:03:00,2.37016,2.37046,2.36983,2.37029,33800000.0
2006-11-09 17:04:00,2.37063,2.3712,2.37063,2.37102,35900000.0
2006-11-09 17:05:00,2.37089,2.37114,2.37085,2.37104,61200000.0
2006-11-09 17:06:00,2.37105,2.37111,2.37071,2.37088,31200000.0
2006-11-09 17:07:00,2.37101,2.37106,2.37051,2.37051,48300000.0
2006-11-09 17:08:00,2.37057,2.37089,2.37057,2.37076,32600000.0
2006-11-09 17:09:00,2.37063,2.37082,2.37048,2.37067,21400000.0
2006-11-09 17:10:00,2.37067,2.37067,2.3699,2.36999,51500000.0
2006-11-09 17:11:00,2.36994,2.37009,2.36967,2.37003,62100000.0
2006-11-09 17:12:00,2.36993,2.37029,2.36993,2.37026,78400000.0
2006-11-09 17:13:00,2.37028,2.37028,2.36985,2.36985,28800000.0
2006-11-09 17:14:00,2.36981,2.36983,2.36945,2.36945,20200000.0
2006-11-09 17:15:00,2.36909,2.36982,2.36909,2.36981,57100000.0
2006-11-09 17:16:00,2.36987,2.36996,2.36952,2.36952,35300000.0
2006-11-09 17:17:00,2.36973,2.37038,2.36972,2.37031,30900000.0
2006-11-09 17:18:00,2.37035,2.37043,2.36995,2.37015,26100000.0
2006-11-09 17:19:00,2.37018,2.37037,2.36977,2.37037,26400000.0
2006-11-09 17:20:00,2.37054,2.37054,2.36991,2.37005,46000000.0
2006-11-09 17:21:00,2.37003,2.37018,2.36997,2.37008,49800000.0
2006-11-09 17:22:00,2.37037,2.37046,2.37006,2.37021,41400000.0
2006-11-09 17:23:00,2.37021,2.37049,2.37018,2.3703,28300000.0
2006-11-09 17:24:00,2.37005,2.37045,2.37005,2.37035,58400000.0
2006-11-09 17:25:00,2.37037,2.3706,2.37019,2.37053,26200000.0
2006-11-09 17:26:00,2.37053,2.37079,2.37027,2.37053,30300000.0
2006-11-09 17:27:00,2.37072,2.37082,2.37047,2.37053,25700000.0
2006-11-09 17:28:00,2.37053,2.37053,2.37024,2.37035,45000000.0
2006-11-09 17:29:00,2.37046,2.37065,2.37035,2.37048,45400000.0
2006-11-09 17:30:00,2.37059,2.3707,2.37042,2.37059,37000000.0
2006-11-09 17:31:00,2.37068,2.37077,2.37045,2.37051,31200000.0
2006-11-09 17:32:00,2.37069,2.37077,2.37045,2.37077,29100000.0
2006-11-09 17:33:00,2.37072,2.37083,2.37061,2.37072,12900000.0
2006-11-09 17:34:00,2.3707,2.37079,2.37058,2.3706,37000000.0
2006-11-09 17:35:00,2.37066,2.37066,2.37038,2.37049,15600000.0
2006-11-09 17:36:00,2.37043,2.37074,2.37043,2.37071,14200000.0
2006-11-09 17:37:00,2.37071,2.37072,2.37036,2.37064,37100000.0
2006-11-09 17:38:00,2.37067,2.37087,2.3706,2.37085,37700000.0
2006-11-09 17:39:00,2.37076,2.37104,2.37064,2.37065,34600000.0
2006-11-09 17:40:00,2.37063,2.37089,2.37059,2.37061,28200000.0
2006-11-09 17:41:00,2.37059,2.37084,2.3705,2.37074,34600000.0
2006-11-09 17:42:00,2.37069,2.37083,2.37064,2.37078,32300000.0
2006-11-09 17:43:00,2.37085,2.37085,2.37059,2.37081,24600000.0
2006-11-09 17:44:00,2.37075,2.37104,2.37075,2.37092,30300000.0
2006-11-09 17:45:00,2.37076,2.37076,2.37045,2.37058,30200000.0
2006-11-09 17:46:00,2.37052,2.37073,2.37034,2.37064,39600000.0
2006-11-09 17:47:00,2.37047,2.37063,2.37015,2.37056,38700000.0
2006-11-09 17:48:00,2.37035,2.37039,2.37018,2.37023,25900000.0
2006-11-09 17:49:00,2.37041,2.37046,2.37007,2.37007,39800000.0
2006-11-09 17:50:00,2.37007,2.37021,2.36976,2.3701,29400000.0
2006-11-09 17:51:00,2.37001,2.37001,2.36984,2.36989,22900000.0
2006-11-09 17:52:00,2.3695,2.3695,2.36914,2.36921,32500000.0
2006-11-09 17:53:00,2.36922,2.36943,2.36912,2.36923,46200000.0
2006-11-09 17:54:00,2.36897,2.36903,2.3688,2.36903,24000000.0
2006-11-09 17:55:00,2.36898,2.36905,2.36869,2.36869,53700000.0
2006-11-09 17:56:00,2.36879,2.36882,2.36853,2.36853,41000000.0
2006-11-09 17:57:00,2.36858,2.36864,2.36851,2.36864,31600000.0
2006-11-09 17:58:00,2.369,2.36909,2.36886,2.36901,35500000.0
2006-11-09 17:59:00,2.36904,2.36913,2.36859,2.36863,37200000.0
2006-11-09 18:00:00,2.36874,2.36886,2.36805,2.36845,32400000.0
2006-11-09 18:01:00,2.36856,2.36856,2.3679,2.3679,351500000.0
2006-11-09 18:02:00,2.36775,2.36798,2.36752,2.36777,346600001.0
2006-11-09 18:03:00,2.36776,2.36787,2.36695,2.36695,444000000.0
2006-11-09 18:04:00,2.36698,2.36784,2.36698,2.36784,306000000.0
2006-11-09 18:05:00,2.36803,2.36829,2.36791,2.36805,208300000.0
2006-11-09 18:06:00,2.36802,2.36828,2.36781,2.3681,393800000.0
2006-11-09 18:07:00,2.36789,2.36855,2.36789,2.36855,390600000.0
2006-11-09 18:08:00,2.36853,2.36901,2.36849,2.36895,452100001.0
2006-11-09 18:09:00,2.36902,2.36954,2.36902,2.3695,278100000.0
2006-11-09 18:10:00,2.36953,2.36953,2.36876,2.36876,282200000.0
2006-11-09 18:11:00,2.36865,2.36875,2.36838,2.36864,214100000.0
2006-11-09 18:12:00,2.36854,2.36888,2.36848,2.36888,159700000.0
2006-11-09 18:13:00,2.3687,2.36889,2.36839,2.36863,151100000.0
2006-11-09 18:14:00,2.36857,2.36863,2.36816,2.36843,309200000.0
2006-11-09 18:15:00,2.36852,2.36928,2.36852,2.36915,286800000.0
2006-11-09 18:16:00,2.36933,2.36941,2.36904,2.36921,353400000.0
2006-11-09 18:17:00,2.36922,2.36954,2.36892,2.36916,248800000.0
2006-11-09 18:18:00,2.3694,2.36948,2.36907,2.36947,135400000.0
2006-11-09 18:19:00,2.36942,2.36968,2.36857,2.36887,239800000.0
2006-11-09 18:20:00,2.36897,2.36964,2.36889,2.36923,151400001.0
2006-11-09 18:21:00,2.36915,2.36949,2.3688,2.36929,193400000.0
2006-11-09 18:22:00,2.36917,2.36976,2.36907,2.36976,239400000.0
2006-11-09 18:23:00,2.36957,2.36957,2.36888,2.36948,306700000.0
2006-11-09 18:24:00,2.36943,2.36952,2.36905,2.36947,310600000.0
2006-11-09 18:25:00,2.36937,2.36963,2.36892,2.36892,321600001.0
2006-11-09 18:26:00,2.36832,2.36867,2.36753,2.36807,396899998.0
2006-11-09 18:27:00,2.36789,2.36805,2.3667,2.36748,309700000.0
2006-11-09 18:28:00,2.36755,2.36764,2.36719,2.36757,231300000.0
2006-11-09 18:29:00,2.36741,2.36772,2.36723,2.36763,273300001.0
2006-11-09 18:30:00,2.36762,2.36786,2.36752,2.36752,284700000.0
2006-11-09 18:31:00,2.3676,2.3676,2.36725,2.36729,195000000.0
2006-11-09 18:32:00,2.36733,2.36768,2.3671,2.36768,159500000.0
2006-11-09 18:33:00,2.36757,2.36802,2.36726,2.36761,340000001.0
2006-11-09 18:34:00,2.36758,2.36766,2.3671,2.36766,373000000.0
2006-11-09 18:35:00,2.36773,2.36786,2.36726,2.3678,163300000.0
2006-11-09 18:36:00,2.36786,2.36806,2.36672,2.36675,98500000.0
2006-11-09 18:37:00,2.3667,2.36721,2.36658,2.36713,94499999.0
2006-11-09 18:38:00,2.36721,2.36752,2.36703,2.36752,79900000.0
2006-11-09 18:39:00,2.36775,2.36876,2.36775,2.36852,173600000.0
2006-11-09 18:40:00,2.36835,2.36835,2.36765,2.3678,196100000.0
2006-11-09 18:41:00,2.36774,2.36805,2.36746,2.36771,182900001.0
2006-11-09 18:42:00,2.36751,2.36751,2.36649,2.36718,100100000.0
2006-11-09 18:43:00,2.36715,2.36723,2.36682,2.36713,97500000.0
2006-11-09 18:44:00,2.36709,2.36747,2.36701,2.36719,118100001.0
2006-11-09 18:45:00,2.36713,2.36744,2.36713,2.3674,99500000.0
2006-11-09 18:46:00,2.36728,2.36728,2.36658,2.36692,36200000.0
2006-11-09 18:47:00,2.36669,2.3669,2.36631,2.36639,32400000.0
2006-11-09 18:48:00,2.36609,2.36676,2.36609,2.36662,100900000.0
2006-11-09 18:49:00,2.36654,2.36662,2.36624,2.36662,39500000.0
2006-11-09 18:50:00,2.36634,2.36634,2.36599,2.36622,54800000.0
2006-11-09 18:51:00,2.36639,2.36664,2.36626,2.36632,155800000.0
2006-11-09 18:52:00,2.36636,2.36656,2.36615,2.36636,172400000.0
2006-11-09 18:53:00,2.36638,2.36667,2.36638,2.3666,132900000.0
2006-11-09 18:54:00,2.36669,2.36723,2.36665,2.36695,155400000.0
2006-11-09 18:55:00,2.3669,2.36736,2.3669,2.36713,171100000.0
2006-11-09 18:56:00,2.36708,2.36762,2.36708,2.36745,46300000.0
2006-11-09 18:57:00,2.36745,2.36772,2.36726,2.36726,75700000.0
2006-11-09 18:58:00,2.36728,2.36768,2.3672,2.36744,239200001.0
2006-11-09 18:59:00,2.36743,2.36785,2.36721,2.36775,201399999.0
2006-11-09 19:00:00,2.36785,2.36785,2.36753,2.36766,53900000.0
2006-11-09 19:01:00,2.36756,2.368,2.36749,2.36777,30400000.0
2006-11-09 19:02:00,2.36805,2.36856,2.368,2.3683,153700000.0
2006-11-09 19:03:00,2.36816,2.36826,2.36783,2.36783,91400000.0
2006-11-09 19:04:00,2.3679,2.36793,2.36748,2.3678,32200000.0
2006-11-09 19:05:00,2.36782,2.36782,2.36742,2.36748,55400000.0
2006-11-09 19:06:00,2.36735,2.36779,2.36735,2.36766,245700001.0
2006-11-09 19:07:00,2.36751,2.36771,2.36714,2.36728,167500000.0
2006-11-09 19:08:00,2.36748,2.36777,2.3673,2.36774,214000000.0
2006-11-09 19:09:00,2.3678,2.368,2.36759,2.36788,128100000.0
2006-11-09 19:10:00,2.36805,2.36805,2.36776,2.36795,89600000.0
2006-11-09 19:11:00,2.36775,2.36799,2.36763,2.36767,59200000.0
2006-11-09 19:12:00,2.36773,2.36799,2.36766,2.36799,30900000.0
2006-11-09 19:13:00,2.3679,2.3679,2.36748,2.36774,163400000.0
2006-11-09 19:14:00,2.36788,2.3683,2.36782,2.3683,87800000.0
2006-11-09 19:15:00,2.36833,2.36839,2.36807,2.36824,116800000.0
2006-11-09 19:16:00,2.36831,2.36835,2.36797,2.36812,29600000.0
2006-11-09 19:17:00,2.36833,2.36886,2.3682,2.36867,77200000.0
2006-11-09 19:18:00,2.36871,2.3691,2.36866,2.369,112500000.0
2006-11-09 19:19:00,2.36883,2.36883,2.36865,2.36872,109200000.0
2006-11-09 19:20:00,2.36881,2.36886,2.3686,2.36877,117100000.0
2006-11-09 19:21:00,2.36879,2.36913,2.36875,2.36896,114200000.0
2006-11-09 19:22:00,2.36896,2.36922,2.36896,2.36904,66800000.0
2006-11-09 19:23:00,2.36896,2.3691,2.36875,2.36879,161800000.0
2006-11-09 19:24:00,2.36893,2.36907,2.36877,2.36905,93000000.0
2006-11-09 19:25:00,2.36912,2.36928,2.36899,2.36899,71500000.0
2006-11-09 19:26:00,2.36893,2.36918,2.36887,2.36903,115600000.0
2006-11-09 19:27:00,2.36887,2.36898,2.36845,2.36887,141800000.0
2006-11-09 19:28:00,2.36889,2.36905,2.36876,2.36892,68000000.0
2006-11-09 19:29:00,2.36881,2.36888,2.3687,2.36875,97400000.0
2006-11-09 19:30:00,2.36884,2.36911,2.36882,2.36911,176400000.0
2006-11-09 19:31:00,2.36913,2.36913,2.36901,2.36907,69200000.0
2006-11-09 19:32:00,2.36914,2.36927,2.36895,2.36911,182400000.0
2006-11-09 19:33:00,2.36914,2.3693,2.36908,2.36923,63000001.0
2006-11-09 19:34:00,2.36929,2.36929,2.36886,2.36925,137700000.0
2006-11-09 19:35:00,2.36922,2.36922,2.36895,2.36901,178000002.0
2006-11-09 19:36:00,2.3689,2.3689,2.3685,2.36869,107700001.0
2006-11-09 19:37:00,2.36879,2.36881,2.36852,2.36857,59000000.0
2006-11-09 19:38:00,2.36863,2.36905,2.36863,2.3688,15100000.0
2006-11-09 19:39:00,2.36876,2.36897,2.36862,2.36897,41100000.0
2006-11-09 19:40:00,2.36899,2.36935,2.36884,2.369,96600000.0
2006-11-09 19:41:00,2.369,2.36928,2.36864,2.36919,73100000.0
2006-11-09 19:42:00,2.36932,2.36964,2.36927,2.36951,79400000.0
2006-11-09 19:43:00,2.36934,2.36969,2.36934,2.36969,40600000.0
2006-11-09 19:44:00,2.36977,2.36977,2.36939,2.36953,78900001.0
2006-11-09 19:45:00,2.36956,2.3696,2.36953,2.36954,48400000.0
2006-11-09 19:46:00,2.36961,2.36961,2.36918,2.36924,86600000.0
2006-11-09 19:47:00,2.36943,2.36958,2.36933,2.36958,32200000.0
2006-11-09 19:48:00,2.36953,2.36981,2.36953,2.36961,72700000.0
2006-11-09 19:49:00,2.36973,2.36988,2.36952,2.36988,107700000.0
2006-11-09 19:50:00,2.36994,2.36994,2.36966,2.36966,47900000.0
2006-11-09 19:51:00,2.36968,2.36989,2.3695,2.36955,95600001.0
2006-11-09 19:52:00,2.36937,2.36948,2.36903,2.36918,44700000.0
2006-11-09 19:53:00,2.36901,2.36901,2.3684,2.3684,17600000.0
2006-11-09 19:54:00,2.36853,2.36873,2.3685,2.36871,53400000.0
2006-11-09 19:55:00,2.36866,2.36866,2.36834,2.36836,18700000.0
2006-11-09 19:56:00,2.3685,2.36867,2.36836,2.3685,67300000.0
2006-11-09 19:57:00,2.36852,2.36852,2.36824,2.36824,119000000.0
2006-11-09 19:58:00,2.36816,2.36833,2.36807,2.36807,128500000.0
2006-11-09 19:59:00,2.36805,2.36812,2.36784,2.368,114900000.0
2006-11-09 20:00:00,2.36788,2.36816,2.36782,2.36815,48300000.0
2006-11-09 20:01:00,2.36811,2.36821,2.36778,2.36791,84100000.0
2006-11-09 20:02:00,2.36775,2.36787,2.36752,2.36757,36100000.0
2006-11-09 20:03:00,2.36766,2.36783,2.36766,2.36778,21500000.0
2006-11-09 20:04:00,2.36766,2.36772,2.36757,2.36761,20200000.0
2006-11-09 20:05:00,2.36752,2.36782,2.36752,2.36755,25800000.0
2006-11-09 20:06:00,2.36744,2.36779,2.36737,2.36752,35200000.0
2006-11-09 20:07:00,2.36771,2.36779,2.36753,2.36757,48300000.0
2006-11-09 20:08:00,2.36751,2.36767,2.36724,2.36724,93200000.0
2006-11-09 20:09:00,2.3673,2.3673,2.36708,2.36708,30000000.0
2006-11-09 20:10:00,2.36726,2.36744,2.36713,2.36744,40200000.0
2006-11-09 20:11:00,2.36732,2.36737,2.36723,2.3673,68600000.0
2006-11-09 20:12:00,2.36732,2.36784,2.36732,2.3677,164600000.0
2006-11-09 20:13:00,2.36765,2.3677,2.36758,2.36762,153400000.0
2006-11-09 20:14:00,2.36751,2.36751,2.36701,2.36721,74600000.0
2006-11-09 20:15:00,2.36743,2.36747,2.36717,2.36727,185700000.0
2006-11-09 20:16:00,2.36722,2.36734,2.36689,2.36731,129100000.0
2006-11-09 20:17:00,2.36744,2.36746,2.36706,2.36706,30300000.0
2006-11-09 20:18:00,2.36721,2.36738,2.3671,2.36712,76300000.0
2006-11-09 20:19:00,2.36706,2.36727,2.36701,2.36708,137700000.0
2006-11-09 20:20:00,2.36705,2.36725,2.36676,2.36701,202600000.0
2006-11-09 20:21:00,2.36706,2.36727,2.36706,2.36715,63500000.0
2006-11-09 20:22:00,2.36711,2.3672,2.36708,2.36711,137099999.0
2006-11-09 20:23:00,2.36707,2.36717,2.36695,2.36717,148400000.0
2006-11-09 20:24:00,2.36715,2.36722,2.36711,2.36712,38400000.0
2006-11-09 20:25:00,2.36706,2.36722,2.36702,2.36705,158600001.0
2006-11-09 20:26:00,2.36711,2.36714,2.36684,2.36711,134400000.0
2006-11-09 20:27:00,2.36703,2.36737,2.36701,2.36737,96900000.0
2006-11-09 20:28:00,2.36732,2.36732,2.3669,2.36715,225500000.0
2006-11-09 20:29:00,2.36726,2.36726,2.36648,2.36672,147900000.0
2006-11-09 20:30:00,2.36679,2.36722,2.36678,2.3672,303900000.0
2006-11-09 20:31:00,2.36716,2.36733,2.36703,2.36706,218600001.0
2006-11-09 20:32:00,2.36707,2.36724,2.36684,2.36724,389800000.0
2006-11-09 20:33:00,2.36712,2.36725,2.3669,2.36725,89600001.0
2006-11-09 20:34:00,2.36727,2.36737,2.36703,2.36711,81900000.0
2006-11-09 20:35:00,2.36728,2.36741,2.36703,2.36733,62200000.0
2006-11-09 20:36:00,2.36734,2.36748,2.36712,2.36748,78500000.0
2006-11-09 20:37:00,2.36741,2.36757,2.36715,2.36733,140600000.0
2006-11-09 20:38:00,2.3672,2.36746,2.36708,2.3672,185500000.0
2006-11-09 20:39:00,2.36721,2.36722,2.36708,2.36708,122800000.0
2006-11-09 20:40:00,2.36716,2.36736,2.36703,2.36729,156100001.0
2006-11-09 20:41:00,2.36741,2.36748,2.36729,2.3674,142400000.0
2006-11-09 20:42:00,2.36745,2.36765,2.36742,2.36742,92800000.0
2006-11-09 20:43:00,2.36747,2.36753,2.36722,2.36724,95900000.0
2006-11-09 20:44:00,2.36737,2.36742,2.36713,2.36718,195900000.0
2006-11-09 20:45:00,2.36706,2.36715,2.36681,2.36715,60100000.0
2006-11-09 20:46:00,2.36709,2.36731,2.36698,2.36726,37700000.0
2006-11-09 20:47:00,2.36732,2.36745,2.36708,2.36708,184899999.0
2006-11-09 20:48:00,2.36694,2.3673,2.36694,2.36717,221200000.0
2006-11-09 20:49:00,2.36725,2.36733,2.36704,2.36704,100100000.0
2006-11-09 20:50:00,2.367,2.36718,2.36695,2.36695,145700000.0
2006-11-09 20:51:00,2.36691,2.36702,2.3668,2.36697,127600000.0
2006-11-09 20:52:00,2.36691,2.36691,2.36664,2.36664,132600000.0
2006-11-09 20:53:00,2.36656,2.36681,2.36625,2.36661,177300000.0
2006-11-09 20:54:00,2.36677,2.3668,2.36649,2.36664,173600000.0
2006-11-09 20:55:00,2.3665,2.36682,2.3665,2.36682,30800000.0
2006-11-09 20:56:00,2.36687,2.36697,2.36668,2.36685,239500000.0
2006-11-09 20:57:00,2.36694,2.36707,2.36666,2.36687,310600000.0
2006-11-09 20:58:00,2.36689,2.36723,2.36689,2.36723,205200001.0
2006-11-09 20:59:00,2.36723,2.36734,2.36687,2.36725,231200000.0
2006-11-09 21:00:00,2.36725,2.36725,2.36687,2.36704,224300000.0
2006-11-09 21:01:00,2.36709,2.36722,2.36684,2.36716,286300000.0
2006-11-09 21:02:00,2.36719,2.36719,2.36688,2.36688,94700000.0
2006-11-09 21:03:00,2.3672,2.36736,2.36716,2.36724,113600000.0
2006-11-09 21:04:00,2.36724,2.36729,2.36708,2.36715,48400000.0
2006-11-09 21:05:00,2.36716,2.36732,2.36716,2.36723,61200000.0
2006-11-09 21:06:00,2.36716,2.36725,2.36712,2.36716,53500000.0
2006-11-09 21:07:00,2.36722,2.36731,2.36714,2.36714,37800000.0
2006-11-09 21:08:00,2.36695,2.36718,2.36695,2.36715,20800000.0
2006-11-09 21:09:00,2.3673,2.3673,2.3671,2.3672,30700000.0
2006-11-09 21:10:00,2.36725,2.3673,2.36713,2.36713,59100000.0
2006-11-09 21:11:00,2.3671,2.36732,2.3671,2.3672,120800000.0
2006-11-09 21:12:00,2.36725,2.3673,2.36725,2.3673,32400000.0
2006-11-09 21:13:00,2.36721,2.36772,2.36721,2.36747,119800000.0
2006-11-09 21:14:00,2.36766,2.36777,2.36743,2.36764,125600000.0
2006-11-09 21:15:00,2.36775,2.36799,2.36765,2.36781,171300000.0
2006-11-09 21:16:00,2.36788,2.36793,2.3677,2.36793,111200000.0
2006-11-09 21:17:00,2.36785,2.36785,2.3674,2.36753,196100000.0
2006-11-09 21:18:00,2.36755,2.36765,2.3675,2.36762,137700000.0
2006-11-09 21:19:00,2.36763,2.36788,2.3676,2.36779,100200000.0
2006-11-09 21:20:00,2.36772,2.36811,2.36772,2.36793,235400000.0
2006-11-09 21:21:00,2.36791,2.368,2.3675,2.36768,229100000.0
2006-11-09 21:22:00,2.36783,2.3679,2.36765,2.36773,159400001.0
2006-11-09 21:23:00,2.36783,2.36783,2.36754,2.36767,102700000.0
2006-11-09 21:24:00,2.36771,2.36779,2.36756,2.36778,55500000.0
2006-11-09 21:25:00,2.36776,2.36778,2.36765,2.36775,57700000.0
2006-11-09 21:26:00,2.36774,2.3678,2.36748,2.3678,25700000.0
2006-11-09 21:27:00,2.36792,2.36802,2.36765,2.36784,65900001.0
2006-11-09 21:28:00,2.36789,2.36802,2.36783,2.36783,108800000.0
2006-11-09 21:29:00,2.36787,2.36816,2.36787,2.36813,56900000.0
2006-11-09 21:30:00,2.36816,2.36816,2.36795,2.3681,26500000.0
2006-11-09 21:31:00,2.36806,2.36823,2.36802,2.36811,19600000.0
2006-11-09 21:32:00,2.3683,2.3684,2.3682,2.36831,164600000.0
2006-11-09 21:33:00,2.36826,2.36857,2.36819,2.36841,62600000.0
2006-11-09 21:34:00,2.36844,2.36848,2.36808,2.36808,117500000.0
2006-11-09 21:35:00,2.36813,2.36828,2.36812,2.36823,30000000.0
2006-11-09 21:36:00,2.36823,2.36864,2.36823,2.36842,52600000.0
2006-11-09 21:37:00,2.36827,2.36845,2.36795,2.36833,84500000.0
2006-11-09 21:38:00,2.36832,2.36865,2.36832,2.36834,68900000.0
2006-11-09 21:39:00,2.36835,2.36865,2.36835,2.36843,13600000.0
2006-11-09 21:40:00,2.36858,2.3686,2.36834,2.36842,22800000.0
2006-11-09 21:41:00,2.36847,2.36899,2.36847,2.36894,31600000.0
2006-11-09 21:42:00,2.36898,2.36921,2.36885,2.36885,106900000.0
2006-11-09 21:43:00,2.36896,2.36903,2.36883,2.36883,80100000.0
2006-11-09 21:44:00,2.36891,2.36908,2.3688,2.36892,134300001.0
2006-11-09 21:45:00,2.36898,2.36946,2.36891,2.36906,90800000.0
2006-11-09 21:46:00,2.36902,2.36909,2.36867,2.36881,67400000.0
2006-11-09 21:47:00,2.36883,2.36931,2.36855,2.3686,132400000.0
2006-11-09 21:48:00,2.36846,2.3687,2.36844,2.36858,42500000.0
2006-11-09 21:49:00,2.36863,2.36867,2.36846,2.36867,89000000.0
2006-11-09 21:50:00,2.36874,2.36874,2.36839,2.36856,27600000.0
2006-11-09 21:51:00,2.3685,2.36888,2.3685,2.36859,61299998.0
2006-11-09 21:52:00,2.3685,2.36877,2.36842,2.36853,120600000.0
2006-11-09 21:53:00,2.36855,2.36855,2.36815,2.36815,46100000.0
2006-11-09 21:54:00,2.36806,2.36817,2.36801,2.36801,42899999.0
2006-11-09 21:55:00,2.36812,2.36823,2.36795,2.36817,87300000.0
2006-11-09 21:56:00,2.36825,2.36836,2.36807,2.36836,54700000.0
2006-11-09 21:57:00,2.3684,2.36875,2.3684,2.36866,22000000.0
2006-11-09 21:58:00,2.3686,2.36878,2.36851,2.36863,37200000.0
2006-11-09 21:59:00,2.36851,2.36851,2.36787,2.36812,219100001.0
2006-11-09 22:00:00,2.36807,2.36833,2.368,2.36818,81500000.0
2006-11-09 22:01:00,2.36793,2.36793,2.36725,2.36755,22100000.0
2006-11-09 22:02:00,2.3674,2.36765,2.36739,2.36744,100000000.0
2006-11-09 22:03:00,2.36752,2.36752,2.36722,2.36731,40200000.0
2006-11-09 22:04:00,2.36736,2.36743,2.36715,2.36717,86800000.0
2006-11-09 22:05:00,2.36715,2.36732,2.36703,2.36721,80700000.0
2006-11-09 22:06:00,2.36722,2.36728,2.36706,2.36715,47700000.0
2006-11-09 22:07:00,2.36731,2.36763,2.36731,2.3676,22000000.0
2006-11-09 22:08:00,2.36765,2.36774,2.36742,2.36742,50700000.0
2006-11-09 22:09:00,2.36727,2.36745,2.36713,2.36725,56900000.0
2006-11-09 22:10:00,2.36742,2.36743,2.36734,2.36738,36000000.0
2006-11-09 22:11:00,2.36731,2.36741,2.36707,2.36727,30000000.0
2006-11-09 22:12:00,2.36719,2.36719,2.36708,2.36713,67200000.0
2006-11-09 22:13:00,2.36714,2.36718,2.36703,2.36705,33000000.0
2006-11-09 22:14:00,2.36707,2.36733,2.36707,2.36727,39600000.0
2006-11-09 22:15:00,2.36725,2.3676,2.36722,2.36731,142300000.0
2006-11-09 22:16:00,2.3673,2.36773,2.3673,2.36746,141900000.0
2006-11-09 22:17:00,2.36765,2.36776,2.36739,2.36743,31400000.0
2006-11-09 22:18:00,2.36736,2.36768,2.36736,2.36768,31500000.0
2006-11-09 22:19:00,2.36763,2.36772,2.36744,2.36748,44400000.0
2006-11-09 22:20:00,2.36742,2.3675,2.36734,2.3675,31100000.0
2006-11-09 22:21:00,2.36759,2.36766,2.36748,2.3675,43700000.0
2006-11-09 22:22:00,2.3674,2.36742,2.36714,2.36728,141900000.0
2006-11-09 22:23:00,2.36725,2.36753,2.3672,2.3672,70400000.0
2006-11-09 22:24:00,2.36723,2.36739,2.36723,2.36739,33200000.0
2006-11-09 22:25:00,2.36742,2.36743,2.36711,2.36718,50300000.0
2006-11-09 22:26:00,2.36732,2.36732,2.36708,2.36727,45900000.0
2006-11-09 22:27:00,2.36731,2.36733,2.36723,2.36728,32500000.0
2006-11-09 22:28:00,2.36735,2.36737,2.36716,2.36737,34800000.0
2006-11-09 22:29:00,2.36735,2.36735,2.36719,2.36731,145100000.0
2006-11-09 22:30:00,2.36731,2.36752,2.36722,2.36727,129200000.0
2006-11-09 22:31:00,2.36731,2.36734,2.36727,2.36727,22900000.0
2006-11-09 22:32:00,2.36725,2.36725,2.36706,2.36718,43200000.0
2006-11-09 22:33:00,2.36721,2.3674,2.36717,2.36719,64500000.0
2006-11-09 22:34:00,2.36732,2.36744,2.36722,2.36725,59800000.0
2006-11-09 22:35:00,2.36743,2.36743,2.36708,2.36721,36400000.0
2006-11-09 22:36:00,2.36706,2.36722,2.36694,2.36694,19000000.0
2006-11-09 22:37:00,2.3669,2.36704,2.36679,2.36679,58300000.0
2006-11-09 22:38:00,2.36688,2.36729,2.36688,2.36713,36100000.0
2006-11-09 22:39:00,2.36706,2.36724,2.36706,2.36718,20900000.0
2006-11-09 22:40:00,2.367,2.36727,2.36696,2.36708,34200000.0
2006-11-09 22:41:00,2.36703,2.36721,2.36703,2.36704,34100000.0
2006-11-09 22:42:00,2.36725,2.36739,2.36707,2.36707,49300000.0
2006-11-09 22:43:00,2.36702,2.36715,2.36698,2.36705,97100000.0
2006-11-09 22:44:00,2.36703,2.36721,2.36695,2.36719,83000000.0
2006-11-09 22:45:00,2.36732,2.36753,2.36722,2.36722,78800000.0
2006-11-09 22:46:00,2.36727,2.36737,2.36708,2.36728,95400000.0
2006-11-09 22:47:00,2.36738,2.36741,2.36717,2.36717,46500000.0
2006-11-09 22:48:00,2.36721,2.36739,2.36719,2.36726,56600000.0
2006-11-09 22:49:00,2.36764,2.36779,2.36739,2.36779,73000000.0
2006-11-09 22:50:00,2.36748,2.3677,2.36745,2.36745,29600000.0
2006-11-09 22:51:00,2.36737,2.36772,2.36737,2.36754,102800000.0
2006-11-09 22:52:00,2.36746,2.36763,2.36746,2.36753,51800000.0
2006-11-09 22:53:00,2.36748,2.36756,2.36737,2.36742,34300000.0
2006-11-09 22:54:00,2.36767,2.36767,2.36749,2.36765,32500000.0
2006-11-09 22:55:00,2.36759,2.36761,2.3672,2.3672,29600000.0
2006-11-09 22:56:00,2.36729,2.36745,2.3672,2.36721,26600000.0
2006-11-09 22:57:00,2.36743,2.36753,2.3672,2.36746,34700000.0
2006-11-09 22:58:00,2.36717,2.36732,2.36715,2.36721,23700000.0
2006-11-09 22:59:00,2.36716,2.36739,2.36706,2.36739,21700000.0
2006-11-09 23:00:00,2.36736,2.36752,2.36723,2.36752,38600000.0
2006-11-09 23:01:00,2.36756,2.36756,2.36729,2.36734,16800000.0
2006-11-09 23:02:00,2.36751,2.3676,2.36748,2.3676,27400000.0
2006-11-09 23:03:00,2.36753,2.36769,2.36753,2.36761,13800000.0
2006-11-09 23:04:00,2.36751,2.36761,2.36748,2.36753,26000000.0
2006-11-09 23:05:00,2.3675,2.36754,2.36735,2.36741,42800000.0
2006-11-09 23:06:00,2.3674,2.36751,2.36737,2.36737,17700000.0
2006-11-09 23:07:00,2.36725,2.36756,2.36725,2.36749,52800000.0
2006-11-09 23:08:00,2.36748,2.36748,2.36717,2.36724,19200000.0
2006-11-09 23:09:00,2.36735,2.36735,2.36725,2.36735,9500000.0
2006-11-09 23:10:00,2.36734,2.36763,2.36734,2.36759,37100000.0
2006-11-09 23:11:00,2.36756,2.3676,2.36732,2.36734,33300000.0
2006-11-09 23:12:00,2.36737,2.36747,2.36736,2.36746,40200000.0
2006-11-09 23:13:00,2.3675,2.3675,2.3674,2.3675,27600000.0
2006-11-09 23:14:00,2.36746,2.36754,2.36722,2.36722,34000000.0
2006-11-09 23:15:00,2.36739,2.36778,2.36739,2.36778,24900000.0
2006-11-09 23:16:00,2.36796,2.36796,2.36767,2.36772,30100000.0
2006-11-09 23:17:00,2.36787,2.36788,2.36775,2.36775,31600000.0
2006-11-09 23:18:00,2.36783,2.36783,2.36748,2.36748,7800000.0
2006-11-09 23:19:00,2.36756,2.36762,2.36732,2.36748,37000000.0
2006-11-09 23:20:00,2.36746,2.36746,2.36725,2.36733,36800000.0
2006-11-09 23:21:00,2.36737,2.36742,2.36737,2.36742,8500000.0
2006-11-09 23:22:00,2.36763,2.36763,2.36744,2.36748,22000000.0
2006-11-09 23:23:00,2.36758,2.36761,2.36746,2.36752,22800000.0
2006-11-09 23:24:00,2.36747,2.36753,2.36742,2.36751,29600000.0
2006-11-09 23:25:00,2.36753,2.3676,2.36742,2.36752,46600000.0
2006-11-09 23:26:00,2.36745,2.36746,2.3673,2.36738,31100000.0
2006-11-09 23:27:00,2.36726,2.36743,2.36726,2.36731,61600000.0
2006-11-09 23:28:00,2.36738,2.36758,2.36728,2.36728,65000000.0
2006-11-09 23:29:00,2.36713,2.36727,2.36711,2.36727,13700000.0
2006-11-09 23:30:00,2.36723,2.36746,2.36703,2.36746,13600000.0
2006-11-09 23:31:00,2.36749,2.36751,2.36741,2.36741,14400000.0
2006-11-09 23:32:00,2.36753,2.36763,2.36743,2.3675,51400000.0
2006-11-09 23:33:00,2.36748,2.36756,2.36741,2.36746,47000000.0
2006-11-09 23:34:00,2.36751,2.36768,2.36737,2.3676,51800000.0
2006-11-09 23:35:00,2.36754,2.36772,2.36749,2.36764,50800000.0
2006-11-09 23:36:00,2.36772,2.36777,2.36755,2.36777,27500000.0
2006-11-09 23:37:00,2.36756,2.36779,2.36753,2.36764,18500000.0
2006-11-09 23:38:00,2.36765,2.36778,2.36754,2.36778,16700000.0
2006-11-09 23:39:00,2.36795,2.36804,2.36776,2.3679,46900000.0
2006-11-09 23:40:00,2.36768,2.36768,2.36755,2.36758,52699998.0
2006-11-09 23:41:00,2.36767,2.36776,2.36765,2.3677,27500000.0
2006-11-09 23:42:00,2.3678,2.3678,2.36766,2.36771,23600000.0
2006-11-09 23:43:00,2.36794,2.36797,2.3678,2.36787,35800000.0
2006-11-09 23:44:00,2.36802,2.36812,2.36791,2.36791,41100000.0
2006-11-09 23:45:00,2.36804,2.36825,2.36791,2.36814,33400000.0
2006-11-09 23:46:00,2.36827,2.36832,2.36797,2.36825,30300000.0
2006-11-09 23:47:00,2.36808,2.36808,2.36767,2.36767,9200000.0
2006-11-09 23:48:00,2.36756,2.3677,2.36753,2.3677,16700000.0
2006-11-09 23:49:00,2.36756,2.36786,2.36751,2.36777,47700000.0
2006-11-09 23:50:00,2.36782,2.36796,2.36771,2.36774,46700000.0
2006-11-09 23:51:00,2.36783,2.36792,2.36765,2.36765,45699999.0
2006-11-09 23:52:00,2.36767,2.36797,2.36767,2.36794,19100000.0
2006-11-09 23:53:00,2.36798,2.36825,2.36798,2.36806,48400000.0
2006-11-09 23:54:00,2.36811,2.36823,2.36795,2.3682,28800000.0
2006-11-09 23:55:00,2.3681,2.3681,2.36791,2.36794,30800000.0
2006-11-09 23:56:00,2.36788,2.36788,2.36754,2.36769,45300000.0
2006-11-09 23:57:00,2.3677,2.36783,2.36759,2.36759,37400000.0
2006-11-09 23:58:00,2.36754,2.36774,2.36736,2.36762,43300000.0
2006-11-09 23:59:00,2.36767,2.36789,2.36761,2.36787,22400000.0
2006-11-10 00:00:00,2.36748,2.36783,2.36746,2.36766,39700000.0
2006-11-10 00:01:00,2.36749,2.36764,2.36749,2.36764,30100000.0
2006-11-10 00:02:00,2.36753,2.36773,2.36741,2.36747,75499999.0
2006-11-10 00:03:00,2.36745,2.36748,2.36732,2.36741,48899999.0
2006-11-10 00:04:00,2.36735,2.36735,2.36714,2.36727,19000000.0
2006-11-10 00:05:00,2.36719,2.36735,2.3671,2.36735,59199999.0
2006-11-10 00:06:00,2.3674,2.36756,2.3671,2.36756,30600000.0
2006-11-10 00:07:00,2.36761,2.36775,2.36732,2.36775,27600000.0
2006-11-10 00:08:00,2.36771,2.36771,2.36717,2.36726,31300000.0
2006-11-10 00:09:00,2.36736,2.36763,2.36716,2.36755,57000001.0
2006-11-10 00:10:00,2.36756,2.3677,2.36741,2.3677,21400000.0
2006-11-10 00:11:00,2.36782,2.36804,2.36782,2.36793,40300000.0
2006-11-10 00:12:00,2.36785,2.36803,2.36764,2.36764,28900000.0
2006-11-10 00:13:00,2.36748,2.36764,2.36748,2.36754,38400000.0
2006-11-10 00:14:00,2.36737,2.3675,2.36715,2.36721,69500000.0
2006-11-10 00:15:00,2.3674,2.3674,2.36713,2.36722,31800000.0
2006-11-10 00:16:00,2.36732,2.36742,2.36723,2.36728,52100001.0
2006-11-10 00:17:00,2.36716,2.36725,2.36703,2.36707,48000000.0
2006-11-10 00:18:00,2.36708,2.36721,2.36707,2.36721,29600000.0
2006-11-10 00:19:00,2.36738,2.36748,2.3672,2.36748,25600000.0
2006-11-10 00:20:00,2.36755,2.36755,2.36755,2.36755,2400000.0
2006-11-10 00:21:00,2.36737,2.36737,2.36728,2.36728,10400000.0
2006-11-10 00:22:00,2.36714,2.36731,2.36714,2.36731,8800000.0
2006-11-10 00:23:00,2.36744,2.36755,2.36721,2.36755,62000000.0
2006-11-10 00:24:00,2.3678,2.3678,2.36746,2.36764,54100000.0
2006-11-10 00:25:00,2.36758,2.36758,2.36728,2.36732,17000000.0
2006-11-10 00:26:00,2.36733,2.36749,2.36723,2.36723,51100000.0
2006-11-10 00:27:00,2.36724,2.36738,2.3672,2.36738,61900000.0
2006-11-10 00:28:00,2.36736,2.3674,2.36716,2.36728,27100000.0
2006-11-10 00:29:00,2.36729,2.36745,2.36728,2.36734,32200000.0
2006-11-10 00:30:00,2.3673,2.3673,2.36725,2.36725,8400000.0
2006-11-10 00:31:00,2.36723,2.36726,2.36719,2.3672,42800000.0
2006-11-10 00:32:00,2.36715,2.36747,2.36713,2.36733,30700000.0
2006-11-10 00:33:00,2.3674,2.36756,2.3674,2.36745,27400000.0
2006-11-10 00:34:00,2.36738,2.36753,2.36736,2.3675,25600000.0
2006-11-10 00:35:00,2.36761,2.36784,2.36757,2.36782,31900000.0
2006-11-10 00:36:00,2.36759,2.36759,2.36735,2.36735,36200000.0
2006-11-10 00:37:00,2.36748,2.36758,2.36739,2.36758,20000000.0
2006-11-10 00:38:00,2.36787,2.36798,2.36747,2.36798,51200000.0
2006-11-10 00:39:00,2.36794,2.36794,2.3674,2.3674,20000000.0
2006-11-10 00:40:00,2.36742,2.36754,2.36734,2.36754,14100000.0
2006-11-10 00:41:00,2.36755,2.36756,2.36731,2.3675,16500000.0
2006-11-10 00:42:00,2.36757,2.3677,2.36735,2.36752,27600000.0
2006-11-10 00:43:00,2.3677,2.36776,2.36747,2.36776,24300000.0
2006-11-10 00:44:00,2.36776,2.36776,2.36739,2.36755,38000000.0
2006-11-10 00:45:00,2.36763,2.36787,2.36751,2.36751,19400000.0
2006-11-10 00:46:00,2.36765,2.36778,2.36722,2.36722,56199999.0
2006-11-10 00:47:00,2.36712,2.36725,2.36712,2.36719,23600000.0
2006-11-10 00:48:00,2.3672,2.36725,2.3671,2.36725,27400000.0
2006-11-10 00:49:00,2.3672,2.36726,2.36696,2.36707,21400000.0
2006-11-10 00:50:00,2.36701,2.36708,2.36701,2.36708,13900000.0
2006-11-10 00:51:00,2.36722,2.36776,2.36722,2.36774,31400000.0
2006-11-10 00:52:00,2.36756,2.3677,2.36737,2.3675,42100000.0
2006-11-10 00:53:00,2.3674,2.36755,2.3674,2.36745,47700000.0
2006-11-10 00:54:00,2.3675,2.3676,2.3675,2.3676,7700000.0
2006-11-10 00:55:00,2.36742,2.36749,2.36729,2.36744,25400000.0
2006-11-10 00:56:00,2.36746,2.36755,2.36722,2.36738,38300000.0
2006-11-10 00:57:00,2.3675,2.3677,2.36748,2.3677,27500000.0
2006-11-10 00:58:00,2.36757,2.36771,2.3673,2.3674,58300000.0
2006-11-10 00:59:00,2.36738,2.36747,2.3673,2.36747,26600000.0
2006-11-10 01:00:00,2.36738,2.36753,2.36726,2.36729,33100000.0
2006-11-10 01:01:00,2.36726,2.36731,2.36711,2.36726,24800000.0
2006-11-10 01:02:00,2.36703,2.36743,2.36703,2.36724,35000000.0
2006-11-10 01:03:00,2.36736,2.36736,2.36714,2.36725,31600000.0
2006-11-10 01:04:00,2.36747,2.36767,2.36747,2.36751,25200000.0
2006-11-10 01:05:00,2.36769,2.36796,2.36761,2.36782,29300000.0
2006-11-10 01:06:00,2.36773,2.36789,2.36769,2.36789,28800000.0
2006-11-10 01:07:00,2.36782,2.368,2.36755,2.36769,32400000.0
2006-11-10 01:08:00,2.3676,2.36765,2.36755,2.36757,14800000.0
2006-11-10 01:09:00,2.36768,2.36804,2.36768,2.3677,13200000.0
2006-11-10 01:10:00,2.36784,2.36796,2.3677,2.36787,41200000.0
2006-11-10 01:11:00,2.36788,2.3679,2.36774,2.36774,23200000.0
2006-11-10 01:12:00,2.36765,2.3679,2.36755,2.36786,33300000.0
2006-11-10 01:13:00,2.36779,2.36785,2.36771,2.36782,43300000.0
2006-11-10 01:14:00,2.36785,2.36807,2.36768,2.36795,24800000.0
2006-11-10 01:15:00,2.36791,2.36791,2.36767,2.36789,29100000.0
2006-11-10 01:16:00,2.36801,2.36819,2.36799,2.36808,46700000.0
2006-11-10 01:17:00,2.36796,2.36835,2.36786,2.36802,44200000.0
2006-11-10 01:18:00,2.36794,2.36822,2.36781,2.36795,31400000.0
2006-11-10 01:19:00,2.36781,2.36795,2.36753,2.36753,32100000.0
2006-11-10 01:20:00,2.36748,2.36799,2.36748,2.36796,45599999.0
2006-11-10 01:21:00,2.36809,2.36811,2.36802,2.36807,22200000.0
2006-11-10 01:22:00,2.36786,2.36798,2.36766,2.36798,10000000.0
2006-11-10 01:23:00,2.36793,2.36802,2.36779,2.36798,36400000.0
2006-11-10 01:24:00,2.36776,2.36808,2.36776,2.36789,22000000.0
2006-11-10 01:25:00,2.36791,2.36807,2.3678,2.36807,16000000.0
2006-11-10 01:26:00,2.36806,2.36807,2.36793,2.36795,13000000.0
2006-11-10 01:27:00,2.36793,2.36795,2.36768,2.36787,51200000.0
2006-11-10 01:28:00,2.36782,2.36797,2.36782,2.36785,37600000.0
2006-11-10 01:29:00,2.36781,2.36781,2.36761,2.36761,12400000.0
2006-11-10 01:30:00,2.36764,2.36792,2.36764,2.36792,24200000.0
2006-11-10 01:31:00,2.3679,2.368,2.36785,2.368,17600000.0
2006-11-10 01:32:00,2.36797,2.36797,2.36772,2.36784,36000000.0
2006-11-10 01:33:00,2.36788,2.36796,2.36778,2.36796,71099999.0
2006-11-10 01:34:00,2.3676,2.36792,2.3672,2.3672,47200000.0
2006-11-10 01:35:00,2.36724,2.36784,2.36724,2.36784,24600000.0
2006-11-10 01:36:00,2.36784,2.36803,2.36781,2.36803,31500000.0
2006-11-10 01:37:00,2.36781,2.36815,2.36776,2.36783,34500000.0
2006-11-10 01:38:00,2.36779,2.36799,2.36764,2.36786,41700000.0
2006-11-10 01:39:00,2.36803,2.36809,2.36759,2.36759,36200000.0
2006-11-10 01:40:00,2.36763,2.36765,2.36748,2.36763,32900000.0
2006-11-10 01:41:00,2.36799,2.36799,2.36772,2.36787,81999998.0
2006-11-10 01:42:00,2.36779,2.36793,2.3677,2.3677,31500000.0
2006-11-10 01:43:00,2.3676,2.36791,2.3676,2.36783,49300000.0
2006-11-10 01:44:00,2.36788,2.36788,2.36753,2.36788,30600000.0
2006-11-10 01:45:00,2.3679,2.36801,2.36788,2.36788,16400000.0
2006-11-10 01:46:00,2.36792,2.36812,2.36786,2.36786,30300000.0
2006-11-10 01:47:00,2.36781,2.36788,2.36781,2.36788,12400000.0
2006-11-10 01:48:00,2.36787,2.36787,2.36762,2.36776,32600000.0
2006-11-10 01:49:00,2.36775,2.36787,2.36768,2.36768,23900000.0
2006-11-10 01:50:00,2.36773,2.36797,2.36755,2.36797,34000000.0
2006-11-10 01:51:00,2.36821,2.36831,2.36801,2.36801,16200000.0
2006-11-10 01:52:00,2.36792,2.36812,2.3679,2.36808,32700000.0
2006-11-10 01:53:00,2.36791,2.36791,2.36773,2.36788,21800000.0
2006-11-10 01:54:00,2.36793,2.36801,2.36792,2.36792,27900000.0
2006-11-10 01:55:00,2.36784,2.36784,2.36772,2.36773,23200000.0
2006-11-10 01:56:00,2.36773,2.36793,2.36773,2.3678,35500000.0
2006-11-10 01:57:00,2.36795,2.36801,2.36777,2.3679,30700000.0
2006-11-10 01:58:00,2.368,2.36812,2.368,2.36806,18300000.0
2006-11-10 01:59:00,2.36803,2.36816,2.36787,2.36787,47900000.0
2006-11-10 02:00:00,2.36781,2.36792,2.36771,2.36785,34400000.0
2006-11-10 02:01:00,2.36781,2.3679,2.36767,2.36768,38500000.0
2006-11-10 02:02:00,2.36772,2.36785,2.36771,2.36785,41600000.0
2006-11-10 02:03:00,2.36783,2.36783,2.36768,2.36769,20400000.0
2006-11-10 02:04:00,2.36781,2.36786,2.36781,2.36786,4800000.0
2006-11-10 02:05:00,2.36792,2.36814,2.36783,2.36783,32500000.0
2006-11-10 02:06:00,2.36773,2.36786,2.36747,2.36747,33000000.0
2006-11-10 02:07:00,2.36741,2.36757,2.36734,2.36754,43900000.0
2006-11-10 02:08:00,2.36743,2.36759,2.36725,2.36725,33500000.0
2006-11-10 02:09:00,2.36734,2.36734,2.36699,2.36699,28400000.0
2006-11-10 02:10:00,2.3671,2.36718,2.36694,2.36705,21800000.0
2006-11-10 02:11:00,2.36701,2.36737,2.36701,2.36731,20100000.0
2006-11-10 02:12:00,2.36736,2.36758,2.36736,2.36748,46300000.0
2006-11-10 02:13:00,2.36737,2.36756,2.36737,2.36746,31600000.0
2006-11-10 02:14:00,2.36749,2.36753,2.36743,2.36751,29100001.0
2006-11-10 02:15:00,2.36768,2.36772,2.36761,2.36765,16300000.0
2006-11-10 02:16:00,2.3676,2.36779,2.3676,2.36778,34300000.0
2006-11-10 02:17:00,2.36749,2.36789,2.36749,2.36785,17600000.0
2006-11-10 02:18:00,2.36765,2.36784,2.36754,2.36777,30400000.0
2006-11-10 02:19:00,2.36786,2.36786,2.36759,2.36765,13500000.0
2006-11-10 02:20:00,2.36772,2.36775,2.36763,2.36767,24900000.0
2006-11-10 02:21:00,2.36758,2.36758,2.36745,2.36745,20600000.0
2006-11-10 02:22:00,2.36755,2.36757,2.36743,2.36755,34300000.0
2006-11-10 02:23:00,2.36753,2.36753,2.36732,2.36732,29000000.0
2006-11-10 02:24:00,2.3674,2.36769,2.3674,2.36756,21000000.0
2006-11-10 02:25:00,2.36763,2.36763,2.36749,2.36757,24200000.0
2006-11-10 02:26:00,2.36775,2.36775,2.36757,2.36768,45200000.0
2006-11-10 02:27:00,2.36752,2.36769,2.36752,2.36769,13200000.0
2006-11-10 02:28:00,2.36772,2.36772,2.36743,2.36748,30900000.0
2006-11-10 02:29:00,2.36752,2.36757,2.36718,2.36718,43300000.0
2006-11-10 02:30:00,2.36731,2.36744,2.36729,2.36729,36200000.0
2006-11-10 02:31:00,2.36724,2.36746,2.36722,2.36746,33900000.0
2006-11-10 02:32:00,2.36737,2.36745,2.36728,2.36735,27700000.0
2006-11-10 02:33:00,2.3674,2.36748,2.36735,2.36735,28400000.0
2006-11-10 02:34:00,2.3674,2.3675,2.36735,2.36735,35100000.0
2006-11-10 02:35:00,2.36726,2.36727,2.36693,2.36693,31200000.0
2006-11-10 02:36:00,2.36714,2.36714,2.36678,2.36689,30900000.0
2006-11-10 02:37:00,2.36707,2.36707,2.3668,2.36699,31600000.0
2006-11-10 02:38:00,2.36691,2.36703,2.36677,2.36688,47500000.0
2006-11-10 02:39:00,2.36687,2.36712,2.36686,2.36706,58000000.0
2006-11-10 02:40:00,2.36693,2.36707,2.36693,2.36707,47400000.0
2006-11-10 02:41:00,2.36702,2.36702,2.36693,2.36695,36300000.0
2006-11-10 02:42:00,2.3668,2.36688,2.36676,2.36677,27900000.0
2006-11-10 02:43:00,2.36678,2.36694,2.3667,2.36694,18600000.0
2006-11-10 02:44:00,2.36699,2.36699,2.36694,2.36694,8500000.0
2006-11-10 02:45:00,2.36707,2.36713,2.36697,2.36713,36600000.0
2006-11-10 02:46:00,2.367,2.367,2.36695,2.36695,7900000.0
2006-11-10 02:47:00,2.36715,2.36715,2.36715,2.36715,2200000.0
2006-11-10 02:48:00,2.367,2.367,2.367,2.367,5000000.0
2006-11-10 02:49:00,2.36684,2.36702,2.36664,2.36702,28200000.0
2006-11-10 02:50:00,2.36697,2.36697,2.36676,2.36676,43000001.0
2006-11-10 02:51:00,2.36675,2.36706,2.36671,2.36706,22300000.0
2006-11-10 02:52:00,2.36696,2.36696,2.36672,2.36683,45400000.0
2006-11-10 02:53:00,2.36696,2.36696,2.3667,2.3667,23600000.0
2006-11-10 02:54:00,2.36674,2.36678,2.36661,2.36673,25300000.0
2006-11-10 02:55:00,2.3669,2.36699,2.36675,2.36675,44100000.0
2006-11-10 02:56:00,2.36688,2.36697,2.36668,2.36676,24400000.0
2006-11-10 02:57:00,2.36678,2.36692,2.36672,2.36672,36900000.0
2006-11-10 02:58:00,2.36675,2.36681,2.36674,2.36674,31700000.0
2006-11-10 02:59:00,2.36683,2.36683,2.36655,2.36669,32900000.0
2006-11-10 03:00:00,2.3666,2.36683,2.3666,2.36668,39600000.0
2006-11-10 03:01:00,2.36673,2.36702,2.36673,2.36702,27400000.0
2006-11-10 03:02:00,2.36696,2.36712,2.36673,2.36673,40500000.0
2006-11-10 03:03:00,2.3668,2.36702,2.3668,2.36693,21000000.0
2006-11-10 03:04:00,2.367,2.36714,2.36681,2.36714,35900000.0
2006-11-10 03:05:00,2.36702,2.3673,2.36702,2.3672,24600000.0
2006-11-10 03:06:00,2.36702,2.36725,2.36698,2.36715,25200000.0
2006-11-10 03:07:00,2.36724,2.36739,2.3672,2.3672,55700000.0
2006-11-10 03:08:00,2.36718,2.36735,2.36709,2.36729,35500000.0
2006-11-10 03:09:00,2.36716,2.36731,2.36716,2.36724,39900000.0
2006-11-10 03:10:00,2.36738,2.36738,2.36713,2.36713,14800000.0
2006-11-10 03:11:00,2.36732,2.36749,2.36722,2.36748,29000000.0
2006-11-10 03:12:00,2.36755,2.36755,2.36755,2.36755,2400000.0
2006-11-10 03:13:00,2.36741,2.36741,2.36729,2.36729,24100000.0
2006-11-10 03:14:00,2.36733,2.3674,2.36707,2.36737,15200000.0
2006-11-10 03:15:00,2.36733,2.36735,2.3672,2.3672,31600000.0
2006-11-10 03:16:00,2.36725,2.36725,2.36708,2.36708,35900000.0
2006-11-10 03:17:00,2.367,2.36729,2.367,2.36729,16400000.0
2006-11-10 03:18:00,2.36734,2.36734,2.3671,2.36715,23900000.0
2006-11-10 03:19:00,2.36721,2.36736,2.36713,2.36715,51000000.0
2006-11-10 03:20:00,2.36715,2.36724,2.36713,2.36724,23800000.0
2006-11-10 03:21:00,2.36724,2.36754,2.36724,2.36734,47900000.0
2006-11-10 03:22:00,2.36742,2.36743,2.36726,2.36726,12000000.0
2006-11-10 03:23:00,2.36727,2.36743,2.36724,2.36724,28900000.0
2006-11-10 03:24:00,2.36733,2.36737,2.36722,2.36734,31100000.0
2006-11-10 03:25:00,2.36732,2.36732,2.36728,2.36728,8000000.0
2006-11-10 03:26:00,2.36726,2.3674,2.36726,2.36739,63899998.0
2006-11-10 03:27:00,2.36731,2.36742,2.36717,2.36717,36200000.0
2006-11-10 03:28:00,2.36755,2.36765,2.36733,2.36765,39100000.0
2006-11-10 03:29:00,2.36771,2.36771,2.36744,2.36761,18000000.0
2006-11-10 03:30:00,2.36756,2.36756,2.36733,2.36735,24600000.0
2006-11-10 03:31:00,2.36743,2.36747,2.36738,2.36738,13700000.0
2006-11-10 03:32:00,2.36735,2.36745,2.36732,2.36732,34200000.0
2006-11-10 03:33:00,2.36729,2.36729,2.36676,2.36704,23000000.0
2006-11-10 03:34:00,2.3669,2.36718,2.36677,2.36718,31200000.0
2006-11-10 03:35:00,2.36716,2.36751,2.36716,2.36735,40800000.0
2006-11-10 03:36:00,2.36746,2.36778,2.3674,2.36762,38000000.0
2006-11-10 03:37:00,2.3677,2.3677,2.3674,2.36762,44400000.0
2006-11-10 03:38:00,2.3676,2.36776,2.36736,2.36751,31200000.0
2006-11-10 03:39:00,2.36757,2.36763,2.36757,2.36763,14300000.0
2006-11-10 03:40:00,2.36769,2.36776,2.36756,2.3677,29400000.0
2006-11-10 03:41:00,2.36755,2.36778,2.36755,2.36757,30100000.0
2006-11-10 03:42:00,2.36762,2.36769,2.36762,2.36764,35700000.0
2006-11-10 03:43:00,2.36766,2.36775,2.36766,2.36775,16400000.0
2006-11-10 03:44:00,2.3676,2.36764,2.36749,2.36755,41600000.0
2006-11-10 03:45:00,2.36745,2.36751,2.36744,2.36749,18800000.0
2006-11-10 03:46:00,2.3675,2.36755,2.36748,2.36752,20500000.0
2006-11-10 03:47:00,2.36745,2.36745,2.36737,2.36737,9600000.0
2006-11-10 03:48:00,2.3674,2.36748,2.36686,2.36698,35900000.0
2006-11-10 03:49:00,2.36686,2.36694,2.36679,2.36684,30300000.0
2006-11-10 03:50:00,2.36692,2.367,2.3667,2.36696,52100000.0
2006-11-10 03:51:00,2.36718,2.36733,2.36704,2.36733,37300000.0
2006-11-10 03:52:00,2.36728,2.3676,2.36723,2.3675,54700000.0
2006-11-10 03:53:00,2.36758,2.36782,2.36758,2.3676,40500000.0
2006-11-10 03:54:00,2.3676,2.36784,2.36759,2.36771,25300000.0
2006-11-10 03:55:00,2.36785,2.36785,2.3676,2.3676,24300000.0
2006-11-10 03:56:00,2.36781,2.36781,2.36766,2.36766,18800000.0
2006-11-10 03:57:00,2.36766,2.36776,2.36727,2.36727,34000000.0
2006-11-10 03:58:00,2.36744,2.36744,2.36656,2.36656,19700000.0
2006-11-10 03:59:00,2.36635,2.3664,2.36581,2.36581,24600000.0
2006-11-10 04:00:00,2.36573,2.36594,2.36495,2.36498,37000000.0
2006-11-10 04:01:00,2.36493,2.36519,2.36483,2.36492,31700000.0
2006-11-10 04:02:00,2.3648,2.3648,2.36433,2.36433,27700000.0
2006-11-10 04:03:00,2.36455,2.36469,2.36426,2.36469,29800000.0
2006-11-10 04:04:00,2.36479,2.36479,2.36467,2.36473,14800000.0
2006-11-10 04:05:00,2.36467,2.36492,2.36467,2.36489,36200000.0
2006-11-10 04:06:00,2.36487,2.36519,2.36473,2.365,35000000.0
2006-11-10 04:07:00,2.36498,2.36518,2.36484,2.36508,30400000.0
2006-11-10 04:08:00,2.36516,2.36526,2.36505,2.36505,54500001.0
2006-11-10 04:09:00,2.36503,2.36564,2.36503,2.36564,26000000.0
2006-11-10 04:10:00,2.36592,2.36592,2.36501,2.36501,28200000.0
2006-11-10 04:11:00,2.36497,2.36499,2.36478,2.36481,24400000.0
2006-11-10 04:12:00,2.3646,2.36494,2.36455,2.36494,21600000.0
2006-11-10 04:13:00,2.36469,2.36469,2.36449,2.36456,28700000.0
2006-11-10 04:14:00,2.36476,2.36476,2.36425,2.36452,35900000.0
2006-11-10 04:15:00,2.36469,2.36496,2.36467,2.36496,42800000.0
2006-11-10 04:16:00,2.365,2.3652,2.36479,2.36508,36800000.0
2006-11-10 04:17:00,2.36504,2.36504,2.36483,2.36483,13200000.0
2006-11-10 04:18:00,2.36487,2.36493,2.36465,2.36473,55500000.0
2006-11-10 04:19:00,2.36464,2.36464,2.36439,2.36439,23900000.0
2006-11-10 04:20:00,2.3644,2.36462,2.3644,2.36457,64900000.0
2006-11-10 04:21:00,2.36453,2.3647,2.36433,2.3647,36600000.0
2006-11-10 04:22:00,2.3643,2.36447,2.36407,2.36429,44800000.0
2006-11-10 04:23:00,2.36426,2.36432,2.36397,2.36423,45300000.0
2006-11-10 04:24:00,2.36437,2.36455,2.36426,2.36437,59400001.0
2006-11-10 04:25:00,2.36472,2.36472,2.36445,2.36445,50200001.0
2006-11-10 04:26:00,2.36439,2.36489,2.36439,2.36489,36300000.0
2006-11-10 04:27:00,2.36513,2.36513,2.36489,2.36498,35100000.0
2006-11-10 04:28:00,2.36496,2.36496,2.36482,2.36489,42300000.0
2006-11-10 04:29:00,2.36518,2.36518,2.36469,2.36478,31400000.0
2006-11-10 04:30:00,2.36473,2.36488,2.36473,2.36475,46300000.0
2006-11-10 04:31:00,2.3648,2.36488,2.36473,2.36473,31700000.0
2006-11-10 04:32:00,2.36475,2.36486,2.36475,2.36486,20400000.0
2006-11-10 04:33:00,2.36491,2.36518,2.36491,2.365,21000000.0
2006-11-10 04:34:00,2.36483,2.36483,2.36449,2.36477,47200000.0
2006-11-10 04:35:00,2.36494,2.36494,2.36467,2.36489,13700000.0
2006-11-10 04:36:00,2.36478,2.3652,2.36472,2.3652,18400000.0
2006-11-10 04:37:00,2.36509,2.36509,2.36473,2.36487,23500000.0
2006-11-10 04:38:00,2.36488,2.36495,2.3647,2.36477,49200000.0
2006-11-10 04:39:00,2.36473,2.36473,2.36453,2.36466,17800000.0
2006-11-10 04:40:00,2.36448,2.36488,2.36437,2.36488,23200000.0
2006-11-10 04:41:00,2.36488,2.36501,2.36459,2.36476,42100000.0
2006-11-10 04:42:00,2.36493,2.36504,2.36474,2.36475,28000000.0
2006-11-10 04:43:00,2.36497,2.3653,2.36494,2.36513,47300000.0
2006-11-10 04:44:00,2.36486,2.36543,2.36481,2.36543,41100000.0
2006-11-10 04:45:00,2.36534,2.3654,2.36513,2.36522,62000000.0
2006-11-10 04:46:00,2.36513,2.36513,2.36502,2.36508,16900000.0
2006-11-10 04:47:00,2.36506,2.36532,2.36506,2.36529,27500000.0
2006-11-10 04:48:00,2.36538,2.36557,2.36526,2.36538,47000000.0
2006-11-10 04:49:00,2.3654,2.3654,2.36488,2.365,13500000.0
2006-11-10 04:50:00,2.36512,2.36519,2.36498,2.36498,13800000.0
2006-11-10 04:51:00,2.36487,2.36505,2.36423,2.36438,34400000.0
2006-11-10 04:52:00,2.36439,2.36439,2.36424,2.36432,25300000.0
2006-11-10 04:53:00,2.36444,2.36454,2.36432,2.36454,28200000.0
2006-11-10 04:54:00,2.3646,2.36464,2.36431,2.36451,34600000.0
2006-11-10 04:55:00,2.36464,2.36468,2.36455,2.36463,36100000.0
2006-11-10 04:56:00,2.36457,2.36494,2.36457,2.36462,47500000.0
2006-11-10 04:57:00,2.36463,2.36469,2.36452,2.36459,30800000.0
2006-11-10 04:58:00,2.36457,2.36465,2.36455,2.36465,26300000.0
2006-11-10 04:59:00,2.36456,2.36463,2.36435,2.36447,24700000.0
2006-11-10 05:00:00,2.36456,2.36456,2.36414,2.36433,28500000.0
2006-11-10 05:01:00,2.36435,2.36458,2.36435,2.36438,33600000.0
2006-11-10 05:02:00,2.3643,2.36434,2.36388,2.36388,39400000.0
2006-11-10 05:03:00,2.36394,2.36404,2.36386,2.36404,13500000.0
2006-11-10 05:04:00,2.36412,2.36416,2.36396,2.36414,18400000.0
2006-11-10 05:05:00,2.36433,2.36442,2.36425,2.36442,25300000.0
2006-11-10 05:06:00,2.36451,2.36451,2.36425,2.3645,19600000.0
2006-11-10 05:07:00,2.36437,2.36452,2.36429,2.36438,30900000.0
2006-11-10 05:08:00,2.36464,2.36506,2.36464,2.36506,20000000.0
2006-11-10 05:09:00,2.36491,2.36502,2.36459,2.36497,41600000.0
2006-11-10 05:10:00,2.36483,2.36483,2.36476,2.36479,12000000.0
2006-11-10 05:11:00,2.36476,2.36524,2.36467,2.36524,38600000.0
2006-11-10 05:12:00,2.36529,2.3653,2.36505,2.36509,70799999.0
2006-11-10 05:13:00,2.36517,2.36545,2.36517,2.36542,50600000.0
2006-11-10 05:14:00,2.36527,2.36527,2.36491,2.36498,21100000.0
2006-11-10 05:15:00,2.36493,2.36493,2.36457,2.36469,32200000.0
2006-11-10 05:16:00,2.36444,2.3647,2.3644,2.36459,41300000.0
2006-11-10 05:17:00,2.3642,2.36498,2.3642,2.36484,41800000.0
2006-11-10 05:18:00,2.36474,2.36484,2.36456,2.36478,34800000.0
2006-11-10 05:19:00,2.36482,2.3649,2.36459,2.3649,59600000.0
2006-11-10 05:20:00,2.36483,2.36503,2.36463,2.36474,53900000.0
2006-11-10 05:21:00,2.36453,2.36483,2.36453,2.36478,26600000.0
2006-11-10 05:22:00,2.36468,2.36482,2.36455,2.36482,39900001.0
2006-11-10 05:23:00,2.36471,2.36495,2.36464,2.36479,32400000.0
2006-11-10 05:24:00,2.36482,2.36508,2.36482,2.36486,50900000.0
2006-11-10 05:25:00,2.36495,2.3651,2.36495,2.36495,16800000.0
2006-11-10 05:26:00,2.36502,2.36514,2.36497,2.36497,34800000.0
2006-11-10 05:27:00,2.36483,2.36485,2.36477,2.36485,17000000.0
2006-11-10 05:28:00,2.36476,2.3648,2.36448,2.36448,41600000.0
2006-11-10 05:29:00,2.36459,2.36498,2.36459,2.36481,26700000.0
2006-11-10 05:30:00,2.36477,2.36514,2.36462,2.36514,39400000.0
2006-11-10 05:31:00,2.3649,2.36494,2.3648,2.3648,20600000.0
2006-11-10 05:32:00,2.3649,2.36523,2.3649,2.36509,22000000.0
2006-11-10 05:33:00,2.36528,2.36538,2.3652,2.36538,13200000.0
2006-11-10 05:34:00,2.36553,2.36553,2.36519,2.36531,67700000.0
2006-11-10 05:35:00,2.36538,2.36538,2.36511,2.36511,18800000.0
2006-11-10 05:36:00,2.36517,2.36539,2.36513,2.36528,31400000.0
2006-11-10 05:37:00,2.36522,2.36531,2.36522,2.36523,17200000.0
2006-11-10 05:38:00,2.36519,2.36535,2.36513,2.36532,30300000.0
2006-11-10 05:39:00,2.36551,2.36555,2.36532,2.36532,23300000.0
2006-11-10 05:40:00,2.36511,2.36539,2.36511,2.36535,18100000.0
2006-11-10 05:41:00,2.3654,2.3655,2.3654,2.36542,22300000.0
2006-11-10 05:42:00,2.36535,2.36544,2.36535,2.36543,41500000.0
2006-11-10 05:43:00,2.36553,2.36559,2.36545,2.36545,35500000.0
2006-11-10 05:44:00,2.36548,2.36548,2.36528,2.36532,23500000.0
2006-11-10 05:45:00,2.36549,2.36605,2.36532,2.36605,18400000.0
2006-11-10 05:46:00,2.36582,2.36588,2.36544,2.36588,22400000.0
2006-11-10 05:47:00,2.36593,2.3661,2.36588,2.3661,36100000.0
2006-11-10 05:48:00,2.36605,2.36605,2.36578,2.36589,46200000.0
2006-11-10 05:49:00,2.36578,2.36578,2.36537,2.36558,43000000.0
2006-11-10 05:50:00,2.36546,2.36559,2.36546,2.36559,5500000.0
2006-11-10 05:51:00,2.3657,2.36584,2.3657,2.36584,30100000.0
2006-11-10 05:52:00,2.36582,2.36588,2.36582,2.36588,7800000.0
2006-11-10 05:53:00,2.36566,2.36566,2.36511,2.36526,44700000.0
2006-11-10 05:54:00,2.36521,2.36543,2.36519,2.36542,39500000.0
2006-11-10 05:55:00,2.36548,2.36557,2.36529,2.36544,34400000.0
2006-11-10 05:56:00,2.36547,2.36547,2.36529,2.36531,15200000.0
2006-11-10 05:57:00,2.36526,2.36553,2.36525,2.36538,38200000.0
2006-11-10 05:58:00,2.36511,2.36541,2.36511,2.36515,20700000.0
2006-11-10 05:59:00,2.3652,2.36521,2.36509,2.36521,30200000.0
2006-11-10 06:00:00,2.36516,2.36529,2.36507,2.36507,19900000.0
2006-11-10 06:01:00,2.365,2.36521,2.36496,2.36521,42900000.0
2006-11-10 06:02:00,2.36511,2.36523,2.36506,2.36506,26200000.0
2006-11-10 06:03:00,2.36492,2.36494,2.36468,2.36468,27300000.0
2006-11-10 06:04:00,2.36475,2.365,2.36475,2.3649,16400000.0
2006-11-10 06:05:00,2.36497,2.3651,2.36482,2.36506,31800000.0
2006-11-10 06:06:00,2.36516,2.36532,2.36506,2.36522,35700000.0
2006-11-10 06:07:00,2.36516,2.36539,2.36516,2.36523,17500000.0
2006-11-10 06:08:00,2.36535,2.36561,2.36535,2.36547,26000000.0
2006-11-10 06:09:00,2.36557,2.36571,2.36544,2.36558,25800000.0
2006-11-10 06:10:00,2.36558,2.36575,2.36554,2.36556,44000000.0
2006-11-10 06:11:00,2.36553,2.3658,2.36544,2.3655,37000000.0
2006-11-10 06:12:00,2.36543,2.3655,2.36532,2.36532,25400000.0
2006-11-10 06:13:00,2.36528,2.36547,2.36528,2.36542,14100000.0
2006-11-10 06:14:00,2.36517,2.36525,2.36505,2.36505,18900000.0
2006-11-10 06:15:00,2.36508,2.36522,2.36505,2.36508,23900000.0
2006-11-10 06:16:00,2.36525,2.36525,2.36505,2.3652,11200000.0
2006-11-10 06:17:00,2.365,2.36505,2.36488,2.36505,15400000.0
2006-11-10 06:18:00,2.36517,2.36519,2.36503,2.3651,17800000.0
2006-11-10 06:19:00,2.36515,2.36546,2.36515,2.36534,32900000.0
2006-11-10 06:20:00,2.3654,2.36558,2.3654,2.36548,33200000.0
2006-11-10 06:21:00,2.36533,2.36551,2.36523,2.36535,51000000.0
2006-11-10 06:22:00,2.36538,2.36547,2.36518,2.36525,32700000.0
2006-11-10 06:23:00,2.36512,2.36512,2.36495,2.36498,40900000.0
2006-11-10 06:24:00,2.36514,2.36527,2.36502,2.36502,8000000.0
2006-11-10 06:25:00,2.36489,2.36516,2.36489,2.36501,20800000.0
2006-11-10 06:26:00,2.36517,2.36524,2.36514,2.36514,31500000.0
2006-11-10 06:27:00,2.36513,2.36513,2.36497,2.36513,38300001.0
2006-11-10 06:28:00,2.36518,2.36518,2.36501,2.36516,26100000.0
2006-11-10 06:29:00,2.36506,2.36533,2.36505,2.3651,33100000.0
2006-11-10 06:30:00,2.36528,2.36528,2.36515,2.36515,18200000.0
2006-11-10 06:31:00,2.36511,2.36534,2.36504,2.36524,40300000.0
2006-11-10 06:32:00,2.36523,2.36523,2.36489,2.36519,31900000.0
2006-11-10 06:33:00,2.3651,2.36512,2.36495,2.36496,39900000.0
2006-11-10 06:34:00,2.36519,2.36554,2.36519,2.36545,23800000.0
2006-11-10 06:35:00,2.36568,2.366,2.36568,2.36593,27900000.0
2006-11-10 06:36:00,2.3657,2.36593,2.36562,2.36563,36600000.0
2006-11-10 06:37:00,2.36552,2.36556,2.36544,2.36551,22900000.0
2006-11-10 06:38:00,2.36541,2.36556,2.36534,2.36542,55000000.0
2006-11-10 06:39:00,2.36546,2.36562,2.36533,2.36538,30300000.0
2006-11-10 06:40:00,2.36573,2.36573,2.36552,2.36553,12100000.0
2006-11-10 06:41:00,2.36552,2.36553,2.36531,2.3654,17100000.0
2006-11-10 06:42:00,2.36548,2.36548,2.36542,2.36542,7000000.0
2006-11-10 06:43:00,2.36541,2.36541,2.36528,2.36536,11500000.0
2006-11-10 06:44:00,2.3653,2.36535,2.36521,2.36522,12000000.0
2006-11-10 06:45:00,2.3651,2.36544,2.3651,2.36544,21400000.0
2006-11-10 06:46:00,2.36551,2.36551,2.3653,2.36545,18700000.0
2006-11-10 06:47:00,2.36547,2.36547,2.36534,2.36547,24400000.0
2006-11-10 06:48:00,2.36556,2.36565,2.36541,2.3655,19900000.0
2006-11-10 06:49:00,2.36551,2.36559,2.36545,2.36545,27300000.0
2006-11-10 06:50:00,2.36557,2.36566,2.36549,2.36554,26200000.0
2006-11-10 06:51:00,2.36569,2.36599,2.36569,2.36599,15400000.0
2006-11-10 06:52:00,2.36594,2.36594,2.36566,2.36575,26100000.0
2006-11-10 06:53:00,2.36561,2.36561,2.36523,2.36523,11200000.0
2006-11-10 06:54:00,2.36539,2.36549,2.36536,2.36547,52000000.0
2006-11-10 06:55:00,2.36555,2.36566,2.36544,2.36555,22500000.0
2006-11-10 06:56:00,2.36572,2.36576,2.36544,2.36544,35100000.0
2006-11-10 06:57:00,2.3655,2.36568,2.36545,2.36546,31400000.0
2006-11-10 06:58:00,2.36549,2.36572,2.36547,2.36548,59600000.0
2006-11-10 06:59:00,2.3655,2.36572,2.36517,2.36572,33100000.0
2006-11-10 07:00:00,2.36564,2.36564,2.3651,2.36527,34100000.0
2006-11-10 07:01:00,2.36526,2.36526,2.36507,2.36521,18400000.0
2006-11-10 07:02:00,2.36515,2.36541,2.36513,2.36541,24200000.0
2006-11-10 07:03:00,2.36537,2.36555,2.36519,2.36519,14400000.0
2006-11-10 07:04:00,2.36518,2.36537,2.36509,2.36515,55099999.0
2006-11-10 07:05:00,2.36522,2.36549,2.36514,2.36537,27900000.0
2006-11-10 07:06:00,2.36523,2.36537,2.3652,2.36523,27500000.0
2006-11-10 07:07:00,2.36515,2.3653,2.36513,2.3652,34900000.0
2006-11-10 07:08:00,2.36523,2.36539,2.36523,2.36539,16900000.0
2006-11-10 07:09:00,2.36546,2.36555,2.36534,2.36555,13100000.0
2006-11-10 07:10:00,2.36529,2.36565,2.36529,2.36553,47500000.0
2006-11-10 07:11:00,2.36546,2.36557,2.36525,2.36525,38500000.0
2006-11-10 07:12:00,2.36521,2.36541,2.36512,2.36521,45600000.0
2006-11-10 07:13:00,2.36515,2.36522,2.3651,2.36518,34500000.0
2006-11-10 07:14:00,2.36505,2.36526,2.36505,2.3652,17100000.0
2006-11-10 07:15:00,2.36524,2.36524,2.36467,2.36475,35400000.0
2006-11-10 07:16:00,2.36481,2.36498,2.36466,2.36498,21100000.0
2006-11-10 07:17:00,2.36493,2.36526,2.36493,2.36512,41700001.0
2006-11-10 07:18:00,2.36515,2.36519,2.365,2.36504,32300000.0
2006-11-10 07:19:00,2.36493,2.36514,2.3648,2.36493,32300000.0
2006-11-10 07:20:00,2.36478,2.36478,2.36456,2.3647,49100000.0
2006-11-10 07:21:00,2.3647,2.36486,2.3647,2.36486,26700000.0
2006-11-10 07:22:00,2.36469,2.36492,2.36462,2.36492,27900000.0
2006-11-10 07:23:00,2.36501,2.36521,2.36499,2.36499,50800000.0
2006-11-10 07:24:00,2.36501,2.36501,2.36477,2.3649,42700000.0
2006-11-10 07:25:00,2.36487,2.36514,2.36487,2.36514,23200000.0
2006-11-10 07:26:00,2.36519,2.36532,2.36517,2.36522,30200000.0
2006-11-10 07:27:00,2.36523,2.36545,2.36511,2.36511,31800000.0
2006-11-10 07:28:00,2.36492,2.365,2.36492,2.365,9600000.0
2006-11-10 07:29:00,2.36511,2.36527,2.36503,2.36511,43400000.0
2006-11-10 07:30:00,2.36524,2.36538,2.36522,2.36522,20800000.0
2006-11-10 07:31:00,2.36529,2.36548,2.36516,2.36523,35600000.0
2006-11-10 07:32:00,2.36508,2.3653,2.3649,2.3649,49200000.0
2006-11-10 07:33:00,2.3649,2.36498,2.36483,2.36485,44200000.0
2006-11-10 07:34:00,2.36479,2.36509,2.36479,2.36488,25600000.0
2006-11-10 07:35:00,2.36487,2.36487,2.36454,2.36455,19500000.0
2006-11-10 07:36:00,2.36444,2.36452,2.36418,2.36443,46400000.0
2006-11-10 07:37:00,2.36443,2.36443,2.36424,2.36427,15300000.0
2006-11-10 07:38:00,2.36433,2.36479,2.36432,2.36454,40000000.0
2006-11-10 07:39:00,2.36449,2.36469,2.36449,2.36469,20800000.0
2006-11-10 07:40:00,2.36457,2.36468,2.36443,2.36443,29600000.0
2006-11-10 07:41:00,2.36445,2.36447,2.36423,2.36445,23400000.0
2006-11-10 07:42:00,2.36431,2.36441,2.36426,2.3643,36600000.0
2006-11-10 07:43:00,2.36422,2.36435,2.36422,2.36425,35100000.0
2006-11-10 07:44:00,2.36434,2.3644,2.36417,2.36417,30400000.0
2006-11-10 07:45:00,2.36411,2.3643,2.36402,2.36403,37600000.0
2006-11-10 07:46:00,2.36419,2.36451,2.36419,2.36451,55900000.0
2006-11-10 07:47:00,2.36459,2.36464,2.36453,2.36455,38500000.0
2006-11-10 07:48:00,2.36472,2.36488,2.36467,2.36467,37700000.0
2006-11-10 07:49:00,2.36479,2.36484,2.36472,2.36476,37000000.0
2006-11-10 07:50:00,2.36481,2.36488,2.36465,2.36466,65600000.0
2006-11-10 07:51:00,2.36473,2.36495,2.3647,2.36475,35400000.0
2006-11-10 07:52:00,2.36487,2.36491,2.36475,2.36489,44300000.0
2006-11-10 07:53:00,2.36481,2.36504,2.36481,2.36504,41500000.0
2006-11-10 07:54:00,2.36495,2.36515,2.36487,2.36497,28400000.0
2006-11-10 07:55:00,2.36494,2.36516,2.36494,2.36499,17000000.0
2006-11-10 07:56:00,2.36494,2.36517,2.36486,2.36494,58600000.0
2006-11-10 07:57:00,2.3651,2.3651,2.36508,2.36508,10800000.0
2006-11-10 07:58:00,2.36513,2.36524,2.36506,2.36506,12500000.0
2006-11-10 07:59:00,2.36493,2.36517,2.36493,2.36498,16400000.0
2006-11-10 08:00:00,2.36517,2.36521,2.36483,2.3649,22800000.0
2006-11-10 08:01:00,2.36491,2.36499,2.36483,2.36489,36800000.0
2006-11-10 08:02:00,2.36472,2.36481,2.36463,2.36481,14600000.0
2006-11-10 08:03:00,2.36467,2.36498,2.36467,2.36498,27200000.0
2006-11-10 08:04:00,2.36491,2.36496,2.36483,2.3649,32300000.0
2006-11-10 08:05:00,2.36491,2.36509,2.36483,2.3649,17200000.0
2006-11-10 08:06:00,2.36483,2.36495,2.36483,2.36491,36300000.0
2006-11-10 08:07:00,2.36495,2.36505,2.36485,2.36485,31600000.0
2006-11-10 08:08:00,2.36487,2.36487,2.3647,2.36487,33900000.0
2006-11-10 08:09:00,2.36486,2.36486,2.36452,2.36452,15200000.0
2006-11-10 08:10:00,2.36439,2.36455,2.3643,2.36434,33900000.0
2006-11-10 08:11:00,2.36439,2.36448,2.36439,2.36439,12700000.0
2006-11-10 08:12:00,2.36449,2.36468,2.36449,2.36465,18800000.0
2006-11-10 08:13:00,2.36477,2.36495,2.36457,2.36482,42500000.0
2006-11-10 08:14:00,2.36519,2.36527,2.36501,2.36521,31100000.0
2006-11-10 08:15:00,2.36551,2.36552,2.3653,2.36534,21600000.0
2006-11-10 08:16:00,2.36525,2.36544,2.36521,2.36544,11600000.0
2006-11-10 08:17:00,2.36555,2.36555,2.36537,2.36537,12200000.0
2006-11-10 08:18:00,2.36557,2.36557,2.36531,2.36544,36900000.0
2006-11-10 08:19:00,2.36555,2.36563,2.36545,2.36563,23600000.0
2006-11-10 08:20:00,2.36539,2.36543,2.36531,2.36531,38900000.0
2006-11-10 08:21:00,2.36513,2.36516,2.36502,2.3651,41299999.0
2006-11-10 08:22:00,2.36487,2.36506,2.36467,2.36486,40200000.0
2006-11-10 08:23:00,2.36472,2.36491,2.36445,2.36464,42800000.0
2006-11-10 08:24:00,2.36449,2.36481,2.36449,2.36459,21900000.0
2006-11-10 08:25:00,2.3646,2.36463,2.36445,2.36452,21500000.0
2006-11-10 08:26:00,2.3647,2.36477,2.36466,2.36466,36200000.0
2006-11-10 08:27:00,2.36467,2.36467,2.36387,2.36398,24600000.0
2006-11-10 08:28:00,2.36393,2.36405,2.36384,2.36398,56900000.0
2006-11-10 08:29:00,2.36397,2.36424,2.36381,2.36424,26500000.0
2006-11-10 08:30:00,2.36432,2.36469,2.36426,2.36435,31800000.0
2006-11-10 08:31:00,2.36447,2.36461,2.36426,2.36446,44300000.0
2006-11-10 08:32:00,2.36462,2.36462,2.36441,2.36441,18400000.0
2006-11-10 08:33:00,2.36455,2.36455,2.36427,2.36427,48000000.0
2006-11-10 08:34:00,2.36434,2.36442,2.36425,2.36442,43600000.0
2006-11-10 08:35:00,2.36437,2.36448,2.36413,2.36413,27400000.0
2006-11-10 08:36:00,2.36423,2.36436,2.36408,2.36422,41300000.0
2006-11-10 08:37:00,2.36437,2.36449,2.36437,2.36449,5600000.0
2006-11-10 08:38:00,2.3645,2.36478,2.36447,2.36468,27800000.0
2006-11-10 08:39:00,2.36497,2.36507,2.36475,2.365,41900000.0
2006-11-10 08:40:00,2.36498,2.36511,2.36486,2.36496,15400000.0
2006-11-10 08:41:00,2.36482,2.36509,2.36482,2.36506,17000000.0
2006-11-10 08:42:00,2.36502,2.36516,2.36498,2.36499,21200000.0
2006-11-10 08:43:00,2.36488,2.36492,2.36483,2.36483,11800000.0
2006-11-10 08:44:00,2.3649,2.3649,2.36467,2.36473,52700000.0
2006-11-10 08:45:00,2.36474,2.36489,2.3647,2.36489,29800000.0
2006-11-10 08:46:00,2.36488,2.36499,2.36487,2.36487,18900000.0
2006-11-10 08:47:00,2.36485,2.36485,2.36455,2.36455,53000000.0
2006-11-10 08:48:00,2.36455,2.36502,2.36455,2.36502,23000000.0
2006-11-10 08:49:00,2.36517,2.36519,2.36494,2.36494,43599999.0
2006-11-10 08:50:00,2.36481,2.36518,2.36481,2.36518,40000000.0
2006-11-10 08:51:00,2.36498,2.36517,2.36456,2.36461,29700000.0
2006-11-10 08:52:00,2.36468,2.36489,2.36449,2.36449,35600000.0
2006-11-10 08:53:00,2.36448,2.36484,2.36448,2.36456,31400000.0
2006-11-10 08:54:00,2.3647,2.3648,2.36445,2.3646,30400000.0
2006-11-10 08:55:00,2.36484,2.36493,2.3647,2.36478,36300000.0
2006-11-10 08:56:00,2.36444,2.36444,2.36384,2.36391,39900000.0
2006-11-10 08:57:00,2.364,2.36422,2.36383,2.36413,47100000.0
2006-11-10 08:58:00,2.36398,2.3642,2.36387,2.3642,39200000.0
2006-11-10 08:59:00,2.36418,2.36427,2.36407,2.3641,25600000.0
2006-11-10 09:00:00,2.36408,2.36434,2.36392,2.36392,33700000.0
2006-11-10 09:01:00,2.36372,2.3639,2.36352,2.36359,38100000.0
2006-11-10 09:02:00,2.36355,2.364,2.36355,2.36381,28800000.0
2006-11-10 09:03:00,2.36384,2.36384,2.36336,2.36344,25300000.0
2006-11-10 09:04:00,2.36343,2.36343,2.36307,2.36321,36000001.0
2006-11-10 09:05:00,2.36342,2.36342,2.36315,2.36315,13400000.0
2006-11-10 09:06:00,2.36325,2.36342,2.36302,2.36308,26900000.0
2006-11-10 09:07:00,2.36327,2.36366,2.36327,2.36362,25200000.0
2006-11-10 09:08:00,2.36383,2.36398,2.36362,2.36362,34400000.0
2006-11-10 09:09:00,2.36368,2.36374,2.36348,2.36348,41300000.0
2006-11-10 09:10:00,2.36348,2.3638,2.36345,2.36377,22100000.0
2006-11-10 09:11:00,2.36345,2.36362,2.36345,2.3635,16000000.0
2006-11-10 09:12:00,2.36352,2.36374,2.36352,2.36361,55900000.0
2006-11-10 09:13:00,2.36351,2.36395,2.36351,2.36395,20600000.0
2006-11-10 09:14:00,2.36395,2.36403,2.3639,2.3639,57300000.0
2006-11-10 09:15:00,2.36403,2.36478,2.364,2.36478,27700000.0
2006-11-10 09:16:00,2.36458,2.3648,2.36441,2.36466,29600000.0
2006-11-10 09:17:00,2.36443,2.36443,2.36406,2.36431,18000000.0
2006-11-10 09:18:00,2.3643,2.36441,2.36415,2.36436,52000000.0
2006-11-10 09:19:00,2.36422,2.36437,2.36422,2.36427,25600000.0
2006-11-10 09:20:00,2.36438,2.36438,2.3639,2.3639,35400000.0
2006-11-10 09:21:00,2.36391,2.36409,2.36374,2.36405,44999999.0
2006-11-10 09:22:00,2.36416,2.36423,2.36394,2.36411,41500000.0
2006-11-10 09:23:00,2.36432,2.36432,2.3634,2.36369,22500000.0
2006-11-10 09:24:00,2.36367,2.36397,2.36355,2.36397,44800000.0
2006-11-10 09:25:00,2.36396,2.36428,2.36396,2.36428,42600000.0
2006-11-10 09:26:00,2.36438,2.36439,2.36409,2.36412,36100000.0
2006-11-10 09:27:00,2.36446,2.36466,2.36434,2.36457,40900000.0
2006-11-10 09:28:00,2.36459,2.36471,2.36449,2.36465,22300000.0
2006-11-10 09:29:00,2.36451,2.36469,2.36445,2.36469,48200000.0
2006-11-10 09:30:00,2.36461,2.36461,2.36423,2.36426,21700000.0
2006-11-10 09:31:00,2.36427,2.36434,2.3641,2.36419,26400000.0
2006-11-10 09:32:00,2.36413,2.36413,2.36351,2.36351,52500000.0
2006-11-10 09:33:00,2.36365,2.36375,2.3636,2.3636,22400000.0
2006-11-10 09:34:00,2.36364,2.36372,2.36358,2.36358,16200000.0
2006-11-10 09:35:00,2.36347,2.36359,2.36336,2.36343,33900000.0
2006-11-10 09:36:00,2.36334,2.36334,2.36292,2.36292,42300000.0
2006-11-10 09:37:00,2.36296,2.36301,2.36272,2.36298,66900000.0
2006-11-10 09:38:00,2.36288,2.36288,2.36245,2.36277,16800000.0
2006-11-10 09:39:00,2.36274,2.36279,2.36235,2.36267,42700000.0
2006-11-10 09:40:00,2.36265,2.36288,2.36265,2.36272,23000000.0
2006-11-10 09:41:00,2.36264,2.36297,2.36264,2.36297,26000000.0
2006-11-10 09:42:00,2.36321,2.36406,2.36312,2.36406,35700000.0
2006-11-10 09:43:00,2.36408,2.36408,2.36246,2.36246,10400000.0
2006-11-10 09:44:00,2.36253,2.36311,2.36253,2.36301,37600000.0
2006-11-10 09:45:00,2.36285,2.3631,2.36261,2.36307,30400000.0
2006-11-10 09:46:00,2.36321,2.3634,2.36303,2.3634,62100000.0
2006-11-10 09:47:00,2.3631,2.36324,2.36273,2.36274,41000000.0
2006-11-10 09:48:00,2.36266,2.36286,2.36264,2.36264,35600000.0
2006-11-10 09:49:00,2.36263,2.36293,2.36245,2.36287,35300000.0
2006-11-10 09:50:00,2.36284,2.36346,2.36283,2.36345,47600000.0
2006-11-10 09:51:00,2.36362,2.36362,2.36333,2.36339,34000000.0
2006-11-10 09:52:00,2.36356,2.36363,2.36341,2.3636,37100000.0
2006-11-10 09:53:00,2.36378,2.36395,2.36352,2.36376,40900000.0
2006-11-10 09:54:00,2.36413,2.36413,2.36355,2.36394,58600000.0
2006-11-10 09:55:00,2.36387,2.36393,2.36355,2.36367,36400000.0
2006-11-10 09:56:00,2.36367,2.36433,2.36367,2.36424,27900000.0
2006-11-10 09:57:00,2.36421,2.36422,2.36404,2.36422,34200000.0
2006-11-10 09:58:00,2.36439,2.36455,2.36427,2.36444,37300000.0
2006-11-10 09:59:00,2.36445,2.36445,2.36403,2.36422,20100000.0
2006-11-10 10:00:00,2.36411,2.36432,2.36411,2.36413,28900000.0
2006-11-10 10:01:00,2.36425,2.36425,2.36384,2.36393,24000000.0
2006-11-10 10:02:00,2.36404,2.36406,2.36369,2.36369,22400000.0
2006-11-10 10:03:00,2.36364,2.36397,2.36343,2.36343,29400000.0
2006-11-10 10:04:00,2.36347,2.3636,2.36336,2.36341,49700001.0
2006-11-10 10:05:00,2.36333,2.36345,2.36319,2.36327,66800001.0
2006-11-10 10:06:00,2.36329,2.36373,2.36329,2.36373,23800000.0
2006-11-10 10:07:00,2.36402,2.36418,2.36399,2.364,59699999.0
2006-11-10 10:08:00,2.36409,2.36422,2.36409,2.36412,31600000.0
2006-11-10 10:09:00,2.36395,2.36415,2.3639,2.3639,29500000.0
2006-11-10 10:10:00,2.36401,2.36405,2.36373,2.36379,53900001.0
2006-11-10 10:11:00,2.36385,2.36413,2.36384,2.36395,19100000.0
2006-11-10 10:12:00,2.36371,2.36371,2.36348,2.36349,34200000.0
2006-11-10 10:13:00,2.3635,2.3636,2.36344,2.3636,30200000.0
2006-11-10 10:14:00,2.36354,2.36354,2.3631,2.36333,39900000.0
2006-11-10 10:15:00,2.36354,2.36365,2.3634,2.36354,21800000.0
2006-11-10 10:16:00,2.36335,2.36358,2.36326,2.36358,26500000.0
2006-11-10 10:17:00,2.36361,2.36361,2.36325,2.36338,31900000.0
2006-11-10 10:18:00,2.36316,2.36326,2.36298,2.36324,40800000.0
2006-11-10 10:19:00,2.36287,2.36326,2.36287,2.36305,53400000.0
2006-11-10 10:20:00,2.36318,2.36345,2.36309,2.3631,26800000.0
2006-11-10 10:21:00,2.36306,2.3632,2.36292,2.3632,37900000.0
2006-11-10 10:22:00,2.36307,2.36329,2.36296,2.36322,39200000.0
2006-11-10 10:23:00,2.36319,2.36322,2.36292,2.36304,29200000.0
2006-11-10 10:24:00,2.36296,2.36306,2.36283,2.36306,30700000.0
2006-11-10 10:25:00,2.36287,2.36287,2.36232,2.36272,51400000.0
2006-11-10 10:26:00,2.36289,2.36293,2.36281,2.36281,29800000.0
2006-11-10 10:27:00,2.36286,2.3633,2.36286,2.36327,40000000.0
2006-11-10 10:28:00,2.36353,2.36377,2.36326,2.36326,29200000.0
2006-11-10 10:29:00,2.36321,2.36443,2.3632,2.36443,36900000.0
2006-11-10 10:30:00,2.36439,2.36475,2.36429,2.36472,65000000.0
2006-11-10 10:31:00,2.36465,2.36476,2.36457,2.36476,15500000.0
2006-11-10 10:32:00,2.36479,2.36496,2.3645,2.3646,44800000.0
2006-11-10 10:33:00,2.36471,2.36508,2.3646,2.36508,27400000.0
2006-11-10 10:34:00,2.36508,2.36676,2.36508,2.36648,43100000.0
2006-11-10 10:35:00,2.36646,2.36663,2.36613,2.36613,25600000.0
2006-11-10 10:36:00,2.36619,2.36628,2.36589,2.36608,43699999.0
2006-11-10 10:37:00,2.3664,2.36699,2.3664,2.36667,64200000.0
2006-11-10 10:38:00,2.36671,2.36671,2.36618,2.36628,51700000.0
2006-11-10 10:39:00,2.36614,2.36641,2.36614,2.36615,19900000.0
2006-11-10 10:40:00,2.36604,2.36604,2.36548,2.36548,37400000.0
2006-11-10 10:41:00,2.36543,2.36568,2.36535,2.36557,48500000.0
2006-11-10 10:42:00,2.36551,2.36566,2.3654,2.3655,56200000.0
2006-11-10 10:43:00,2.36539,2.36567,2.3653,2.36547,31500000.0
2006-11-10 10:44:00,2.3654,2.36557,2.36522,2.36522,42100000.0
2006-11-10 10:45:00,2.36533,2.36542,2.36519,2.36532,37000000.0
2006-11-10 10:46:00,2.36529,2.36553,2.36508,2.36508,54700000.0
2006-11-10 10:47:00,2.36544,2.36608,2.3652,2.36608,46700000.0
2006-11-10 10:48:00,2.36588,2.36588,2.36543,2.36571,53000000.0
2006-11-10 10:49:00,2.36569,2.36621,2.36563,2.36621,21500000.0
2006-11-10 10:50:00,2.36618,2.36622,2.36606,2.36622,22400000.0
2006-11-10 10:51:00,2.36622,2.36664,2.36621,2.3665,23200000.0
2006-11-10 10:52:00,2.36657,2.36665,2.36628,2.36642,33200000.0
2006-11-10 10:53:00,2.36646,2.36648,2.36612,2.36612,21600000.0
2006-11-10 10:54:00,2.36607,2.36618,2.36578,2.36583,33300000.0
2006-11-10 10:55:00,2.36535,2.36561,2.36493,2.36493,29800000.0
2006-11-10 10:56:00,2.36468,2.36479,2.36463,2.3647,40000000.0
2006-11-10 10:57:00,2.36494,2.36576,2.36489,2.36576,31900000.0
2006-11-10 10:58:00,2.3658,2.3658,2.3652,2.3652,23200000.0
2006-11-10 10:59:00,2.36518,2.36569,2.36518,2.36551,38000000.0
2006-11-10 11:00:00,2.36543,2.36589,2.36543,2.36566,29500000.0
2006-11-10 11:01:00,2.36521,2.36569,2.36519,2.36542,54700000.0
2006-11-10 11:02:00,2.36553,2.36577,2.36533,2.36562,33400000.0
2006-11-10 11:03:00,2.36557,2.36624,2.36557,2.36624,40800000.0
2006-11-10 11:04:00,2.36641,2.36642,2.36564,2.36564,21400000.0
2006-11-10 11:05:00,2.36583,2.36727,2.36583,2.3671,49700000.0
2006-11-10 11:06:00,2.36746,2.36746,2.36693,2.3671,73400000.0
2006-11-10 11:07:00,2.36707,2.36721,2.3668,2.36693,46600000.0
2006-11-10 11:08:00,2.3669,2.36746,2.3669,2.36734,28600000.0
2006-11-10 11:09:00,2.3675,2.3679,2.3675,2.36758,14400000.0
2006-11-10 11:10:00,2.36739,2.36768,2.3673,2.36732,36899999.0
2006-11-10 11:11:00,2.36771,2.36793,2.36756,2.3678,38000000.0
2006-11-10 11:12:00,2.36777,2.36795,2.36739,2.36739,67500000.0
2006-11-10 11:13:00,2.36723,2.3676,2.36716,2.36722,36800000.0
2006-11-10 11:14:00,2.36735,2.36771,2.36735,2.36752,41000000.0
2006-11-10 11:15:00,2.36747,2.36784,2.36747,2.36784,39600000.0
2006-11-10 11:16:00,2.36757,2.36806,2.36747,2.36764,41100000.0
2006-11-10 11:17:00,2.36749,2.36762,2.36731,2.36762,35200000.0
2006-11-10 11:18:00,2.36708,2.36741,2.36633,2.36633,59300000.0
2006-11-10 11:19:00,2.36645,2.36675,2.36638,2.36671,53800000.0
2006-11-10 11:20:00,2.36696,2.36705,2.36679,2.367,56000000.0
2006-11-10 11:21:00,2.36697,2.36707,2.36682,2.36707,34400001.0
2006-11-10 11:22:00,2.36701,2.36724,2.36699,2.36724,25600000.0
2006-11-10 11:23:00,2.36749,2.36749,2.36698,2.36698,34900000.0
2006-11-10 11:24:00,2.36719,2.36738,2.36703,2.36727,29800000.0
2006-11-10 11:25:00,2.36741,2.36777,2.36733,2.36757,34500000.0
2006-11-10 11:26:00,2.36775,2.36796,2.36736,2.36754,56100000.0
2006-11-10 11:27:00,2.36748,2.36761,2.36741,2.36751,34800000.0
2006-11-10 11:28:00,2.36755,2.3678,2.36746,2.3678,55800000.0
2006-11-10 11:29:00,2.36776,2.36776,2.36723,2.36723,42100000.0
2006-11-10 11:30:00,2.36705,2.36705,2.36628,2.3664,38000000.0
2006-11-10 11:31:00,2.3663,2.36639,2.36592,2.36617,24400000.0
2006-11-10 11:32:00,2.36608,2.36644,2.36608,2.36632,31800000.0
2006-11-10 11:33:00,2.36644,2.36652,2.36633,2.36643,42400000.0
2006-11-10 11:34:00,2.36637,2.36679,2.36632,2.36632,37800000.0
2006-11-10 11:35:00,2.36651,2.36663,2.36651,2.36652,35000000.0
2006-11-10 11:36:00,2.36673,2.36755,2.36673,2.36755,49800000.0
2006-11-10 11:37:00,2.36758,2.36761,2.36753,2.36761,30700000.0
2006-11-10 11:38:00,2.36755,2.36775,2.36737,2.36759,77900000.0
2006-11-10 11:39:00,2.36749,2.36766,2.36744,2.3676,39900000.0
2006-11-10 11:40:00,2.36729,2.36729,2.36701,2.36713,26000000.0
2006-11-10 11:41:00,2.36669,2.36696,2.36663,2.36674,29300000.0
2006-11-10 11:42:00,2.36653,2.36659,2.36631,2.36659,33300000.0
2006-11-10 11:43:00,2.36638,2.36675,2.36638,2.36675,19000000.0
2006-11-10 11:44:00,2.36701,2.36738,2.36701,2.36729,26600000.0
2006-11-10 11:45:00,2.3674,2.36788,2.36739,2.36788,16400000.0
2006-11-10 11:46:00,2.36788,2.36788,2.36754,2.36767,35999999.0
2006-11-10 11:47:00,2.36786,2.36802,2.36778,2.36786,22300000.0
2006-11-10 11:48:00,2.36799,2.36824,2.36779,2.36779,24800000.0
2006-11-10 11:49:00,2.36793,2.36793,2.3676,2.3676,25600000.0
2006-11-10 11:50:00,2.36741,2.36741,2.36718,2.36725,28200000.0
2006-11-10 11:51:00,2.3675,2.3675,2.36712,2.36731,40800000.0
2006-11-10 11:52:00,2.36736,2.36736,2.36679,2.36694,30200000.0
2006-11-10 11:53:00,2.36697,2.36733,2.36697,2.36728,26800000.0
2006-11-10 11:54:00,2.36715,2.36715,2.36667,2.36685,44700000.0
2006-11-10 11:55:00,2.36675,2.36693,2.36675,2.36681,35500000.0
2006-11-10 11:56:00,2.36705,2.36732,2.36687,2.36726,39800000.0
2006-11-10 11:57:00,2.36728,2.36728,2.36678,2.36701,45000000.0
2006-11-10 11:58:00,2.36705,2.36725,2.36693,2.36718,31000000.0
2006-11-10 11:59:00,2.36734,2.36765,2.36713,2.36765,24000000.0
2006-11-10 12:00:00,2.36788,2.36803,2.3676,2.3676,27600000.0
2006-11-10 12:01:00,2.36751,2.36805,2.36745,2.368,65300001.0
2006-11-10 12:02:00,2.36797,2.36809,2.36785,2.36809,30000000.0
2006-11-10 12:03:00,2.3683,2.36857,2.36822,2.36835,32600000.0
2006-11-10 12:04:00,2.36851,2.36868,2.36851,2.36855,45200000.0
2006-11-10 12:05:00,2.36865,2.36875,2.36859,2.36859,47000000.0
2006-11-10 12:06:00,2.36869,2.36869,2.36821,2.36852,28200000.0
2006-11-10 12:07:00,2.36834,2.36839,2.36798,2.36798,43000000.0
2006-11-10 12:08:00,2.36796,2.36833,2.36785,2.36811,34300000.0
2006-11-10 12:09:00,2.36828,2.36842,2.36805,2.3682,29700000.0
2006-11-10 12:10:00,2.36827,2.36835,2.36816,2.36819,22000000.0
2006-11-10 12:11:00,2.3682,2.36839,2.36819,2.36819,36400000.0
2006-11-10 12:12:00,2.36814,2.36851,2.36812,2.36851,29000000.0
2006-11-10 12:13:00,2.36842,2.36869,2.3683,2.36864,34200000.0
2006-11-10 12:14:00,2.36864,2.36871,2.36849,2.36855,46200000.0
2006-11-10 12:15:00,2.36862,2.36884,2.36844,2.3686,31000000.0
2006-11-10 12:16:00,2.36885,2.36902,2.36872,2.36894,34800000.0
2006-11-10 12:17:00,2.36902,2.3693,2.36891,2.36916,58500001.0
2006-11-10 12:18:00,2.36935,2.36943,2.36887,2.36928,40400000.0
2006-11-10 12:19:00,2.36916,2.36953,2.36907,2.36941,28500000.0
2006-11-10 12:20:00,2.3693,2.36936,2.36918,2.36928,31600000.0
2006-11-10 12:21:00,2.36924,2.36944,2.36907,2.36907,30900000.0
2006-11-10 12:22:00,2.36914,2.36929,2.36899,2.36914,29700000.0
2006-11-10 12:23:00,2.36914,2.36931,2.369,2.36927,42000000.0
2006-11-10 12:24:00,2.36913,2.3692,2.36905,2.36908,23500000.0
2006-11-10 12:25:00,2.36928,2.3693,2.36889,2.369,47200000.0
2006-11-10 12:26:00,2.36895,2.36898,2.36889,2.36894,13600000.0
2006-11-10 12:27:00,2.36897,2.36897,2.36852,2.36852,30800000.0
2006-11-10 12:28:00,2.36832,2.3685,2.36819,2.3685,26400000.0
2006-11-10 12:29:00,2.36855,2.36868,2.36836,2.36847,42800000.0
2006-11-10 12:30:00,2.3685,2.3685,2.36803,2.36823,39700000.0
2006-11-10 12:31:00,2.36825,2.36831,2.36813,2.36815,48800000.0
2006-11-10 12:32:00,2.36827,2.36887,2.36827,2.36887,23500000.0
2006-11-10 12:33:00,2.3688,2.36891,2.36859,2.36859,25700000.0
2006-11-10 12:34:00,2.36866,2.36888,2.36866,2.3688,15600000.0
2006-11-10 12:35:00,2.36877,2.36881,2.36869,2.36873,26700000.0
2006-11-10 12:36:00,2.36886,2.36901,2.36881,2.36898,18400000.0
2006-11-10 12:37:00,2.36911,2.3692,2.36895,2.3692,23100000.0
2006-11-10 12:38:00,2.36916,2.36937,2.36916,2.36921,37200000.0
2006-11-10 12:39:00,2.36913,2.3695,2.36912,2.3695,34300000.0
2006-11-10 12:40:00,2.36959,2.37012,2.36942,2.37012,36400000.0
2006-11-10 12:41:00,2.37039,2.37049,2.37004,2.37019,62400001.0
2006-11-10 12:42:00,2.37008,2.37034,2.36997,2.36997,55900000.0
2006-11-10 12:43:00,2.36984,2.37035,2.36982,2.37035,30400000.0
2006-11-10 12:44:00,2.37015,2.37015,2.36989,2.3699,22400000.0
2006-11-10 12:45:00,2.37001,2.3704,2.37001,2.37034,36500000.0
2006-11-10 12:46:00,2.37016,2.37049,2.37012,2.37045,34200000.0
2006-11-10 12:47:00,2.37044,2.37065,2.37023,2.37046,57700000.0
2006-11-10 12:48:00,2.3705,2.37067,2.37043,2.37065,40300000.0
2006-11-10 12:49:00,2.37098,2.37104,2.37086,2.37096,30200000.0
2006-11-10 12:50:00,2.3709,2.3709,2.3706,2.37081,32500000.0
2006-11-10 12:51:00,2.37067,2.37087,2.37059,2.37059,39600000.0
2006-11-10 12:52:00,2.37068,2.37106,2.37068,2.37094,24800000.0
2006-11-10 12:53:00,2.37099,2.37109,2.37077,2.37101,60000000.0
2006-11-10 12:54:00,2.3708,2.37085,2.37063,2.37063,29300000.0
2006-11-10 12:55:00,2.37075,2.37137,2.37075,2.37137,26900000.0
2006-11-10 12:56:00,2.37117,2.37154,2.37117,2.37127,41500000.0
2006-11-10 12:57:00,2.37119,2.37119,2.37075,2.37085,16000000.0
2006-11-10 12:58:00,2.37111,2.37117,2.37085,2.37093,38100000.0
2006-11-10 12:59:00,2.37093,2.37095,2.37031,2.37085,72299999.0
2006-11-10 13:00:00,2.37079,2.37111,2.37067,2.37067,68000000.0
2006-11-10 13:01:00,2.3709,2.37093,2.37073,2.37077,47500000.0
2006-11-10 13:02:00,2.37069,2.37077,2.37045,2.37047,73599999.0
2006-11-10 13:03:00,2.37035,2.37074,2.37035,2.37054,26600000.0
2006-11-10 13:04:00,2.37063,2.37093,2.37063,2.37087,23000000.0
2006-11-10 13:05:00,2.3708,2.3708,2.3706,2.37065,22900000.0
2006-11-10 13:06:00,2.37069,2.37101,2.37069,2.37088,11200000.0
2006-11-10 13:07:00,2.37081,2.37081,2.37016,2.37048,59300000.0
2006-11-10 13:08:00,2.37072,2.37072,2.36993,2.37011,31800000.0
2006-11-10 13:09:00,2.37026,2.37044,2.37026,2.3704,40800000.0
2006-11-10 13:10:00,2.37032,2.37063,2.3703,2.37057,65999998.0
2006-11-10 13:11:00,2.37048,2.37048,2.37022,2.37027,37700000.0
2006-11-10 13:12:00,2.37018,2.37031,2.37009,2.37021,57200000.0
2006-11-10 13:13:00,2.3702,2.37079,2.3702,2.37078,34300000.0
2006-11-10 13:14:00,2.37058,2.37068,2.37033,2.37068,35800000.0
2006-11-10 13:15:00,2.37064,2.37074,2.37037,2.37067,29200000.0
2006-11-10 13:16:00,2.37045,2.3706,2.37019,2.3706,36100000.0
2006-11-10 13:17:00,2.37054,2.37106,2.37035,2.37091,20900000.0
2006-11-10 13:18:00,2.37107,2.37133,2.37044,2.37101,58600000.0
2006-11-10 13:19:00,2.37121,2.37121,2.37104,2.37112,26700000.0
2006-11-10 13:20:00,2.37085,2.37106,2.37055,2.37098,60100000.0
2006-11-10 13:21:00,2.37128,2.37133,2.3709,2.37106,30300000.0
2006-11-10 13:22:00,2.37112,2.37112,2.37079,2.37096,51800000.0
2006-11-10 13:23:00,2.37099,2.37099,2.37032,2.37032,21200000.0
2006-11-10 13:24:00,2.37072,2.37142,2.37059,2.37134,30600000.0
2006-11-10 13:25:00,2.37153,2.37157,2.37046,2.37147,46100000.0
2006-11-10 13:26:00,2.37172,2.37202,2.3715,2.37202,35800000.0
2006-11-10 13:27:00,2.37188,2.37199,2.37182,2.37186,24700000.0
2006-11-10 13:28:00,2.37168,2.37202,2.37168,2.37192,35400000.0
2006-11-10 13:29:00,2.37178,2.37178,2.37138,2.37146,23600000.0
2006-11-10 13:30:00,2.37154,2.37185,2.37143,2.37165,38200000.0
2006-11-10 13:31:00,2.37151,2.37171,2.37148,2.37165,39700000.0
2006-11-10 13:32:00,2.37156,2.37167,2.37143,2.37143,36400000.0
2006-11-10 13:33:00,2.37129,2.37161,2.37129,2.37145,28600000.0
2006-11-10 13:34:00,2.37148,2.37161,2.3714,2.3714,45900000.0
2006-11-10 13:35:00,2.37141,2.37156,2.37116,2.3715,37200000.0
2006-11-10 13:36:00,2.37146,2.37146,2.37111,2.37135,56700000.0
2006-11-10 13:37:00,2.37137,2.37159,2.37127,2.3715,32600000.0
2006-11-10 13:38:00,2.37141,2.37141,2.37077,2.3709,28900000.0
2006-11-10 13:39:00,2.37084,2.37084,2.37048,2.37082,50900000.0
2006-11-10 13:40:00,2.37067,2.37093,2.37064,2.37093,31300000.0
2006-11-10 13:41:00,2.37076,2.37076,2.37019,2.37035,31000000.0
2006-11-10 13:42:00,2.37047,2.37055,2.37039,2.37046,43300000.0
2006-11-10 13:43:00,2.37039,2.37055,2.37014,2.37014,44800000.0
2006-11-10 13:44:00,2.37024,2.3704,2.37004,2.37029,27600000.0
2006-11-10 13:45:00,2.37026,2.37032,2.37018,2.37025,32000000.0
2006-11-10 13:46:00,2.37036,2.37046,2.37001,2.37045,39300000.0
2006-11-10 13:47:00,2.37052,2.37053,2.36996,2.37026,40100000.0
2006-11-10 13:48:00,2.37023,2.37056,2.37013,2.37019,28200000.0
2006-11-10 13:49:00,2.3703,2.37038,2.36991,2.37009,46100000.0
2006-11-10 13:50:00,2.36998,2.37001,2.36977,2.36994,48100000.0
2006-11-10 13:51:00,2.36992,2.3703,2.36992,2.37017,15100000.0
2006-11-10 13:52:00,2.37046,2.37058,2.37013,2.37053,55100000.0
2006-11-10 13:53:00,2.37052,2.37061,2.37022,2.3705,33000000.0
2006-11-10 13:54:00,2.37041,2.37056,2.37032,2.37054,33700000.0
2006-11-10 13:55:00,2.37046,2.37063,2.37028,2.37052,39700000.0
2006-11-10 13:56:00,2.3703,2.3703,2.37002,2.37007,19200000.0
2006-11-10 13:57:00,2.37018,2.37018,2.36979,2.37006,20700000.0
2006-11-10 13:58:00,2.37,2.37004,2.36986,2.37004,38000000.0
2006-11-10 13:59:00,2.36987,2.36988,2.36975,2.36975,27700000.0
2006-11-10 14:00:00,2.36965,2.3698,2.36956,2.3698,39600000.0
2006-11-10 14:01:00,2.36982,2.37008,2.36982,2.36987,27300000.0
2006-11-10 14:02:00,2.36973,2.36994,2.3697,2.36974,44300000.0
2006-11-10 14:03:00,2.36982,2.36994,2.36981,2.36987,28300000.0
2006-11-10 14:04:00,2.36985,2.36998,2.36985,2.36986,20000000.0
2006-11-10 14:05:00,2.36946,2.36959,2.36929,2.36931,44700000.0
2006-11-10 14:06:00,2.36933,2.36954,2.36854,2.36857,24000000.0
2006-11-10 14:07:00,2.36864,2.3692,2.36859,2.36871,34700000.0
2006-11-10 14:08:00,2.36866,2.36886,2.36859,2.36864,45400000.0
2006-11-10 14:09:00,2.36882,2.36901,2.36882,2.3689,43500000.0
2006-11-10 14:10:00,2.36913,2.36948,2.3689,2.36897,59400000.0
2006-11-10 14:11:00,2.36891,2.36897,2.3687,2.36876,67100000.0
2006-11-10 14:12:00,2.3693,2.36943,2.36896,2.36904,40800000.0
2006-11-10 14:13:00,2.36885,2.36942,2.36875,2.36876,45600000.0
2006-11-10 14:14:00,2.36966,2.36966,2.36862,2.3689,31000000.0
2006-11-10 14:15:00,2.36902,2.36926,2.36879,2.36896,36400000.0
2006-11-10 14:16:00,2.36885,2.36898,2.36885,2.3689,24000000.0
2006-11-10 14:17:00,2.3688,2.36904,2.36878,2.36878,26200000.0
2006-11-10 14:18:00,2.36913,2.36932,2.36859,2.36859,19600000.0
2006-11-10 14:19:00,2.36836,2.36849,2.36832,2.36835,72300001.0
2006-11-10 14:20:00,2.36839,2.36839,2.36799,2.36812,46300000.0
2006-11-10 14:21:00,2.368,2.36814,2.36789,2.36814,27300000.0
2006-11-10 14:22:00,2.36789,2.36807,2.36756,2.36757,26800000.0
2006-11-10 14:23:00,2.36807,2.36909,2.36807,2.36826,32200000.0
2006-11-10 14:24:00,2.36811,2.36855,2.36811,2.36827,30200000.0
2006-11-10 14:25:00,2.36827,2.36887,2.36827,2.36882,22000000.0
2006-11-10 14:26:00,2.36865,2.36865,2.36787,2.36814,51200000.0
2006-11-10 14:27:00,2.36851,2.36934,2.36851,2.36866,24200000.0
2006-11-10 14:28:00,2.36836,2.3685,2.36836,2.36849,15100000.0
2006-11-10 14:29:00,2.36945,2.36945,2.3685,2.3685,18000000.0
2006-11-10 14:30:00,2.36866,2.3689,2.36864,2.36887,34800000.0
2006-11-10 14:31:00,2.36919,2.36945,2.36895,2.36902,23800000.0
2006-11-10 14:32:00,2.36909,2.36966,2.36909,2.36965,31900000.0
2006-11-10 14:33:00,2.36914,2.36968,2.36914,2.36953,47900000.0
2006-11-10 14:34:00,2.36942,2.36982,2.36942,2.36982,13400000.0
2006-11-10 14:35:00,2.36962,2.36986,2.36959,2.36979,29200000.0
2006-11-10 14:36:00,2.36973,2.36974,2.36957,2.36974,30200000.0
2006-11-10 14:37:00,2.36949,2.36965,2.36931,2.36957,35700000.0
2006-11-10 14:38:00,2.36975,2.36987,2.36938,2.36966,26900000.0
2006-11-10 14:39:00,2.36971,2.37001,2.36971,2.36976,38900000.0
2006-11-10 14:40:00,2.36986,2.36987,2.36964,2.36987,43000000.0
2006-11-10 14:41:00,2.36975,2.36995,2.36969,2.36973,36300001.0
2006-11-10 14:42:00,2.36967,2.36967,2.36912,2.36933,22300000.0
2006-11-10 14:43:00,2.36929,2.36938,2.36914,2.36928,49300000.0
2006-11-10 14:44:00,2.36914,2.36948,2.36914,2.36948,27700000.0
2006-11-10 14:45:00,2.3695,2.36957,2.36937,2.36949,77000000.0
2006-11-10 14:46:00,2.36955,2.36975,2.36955,2.36968,30000000.0
2006-11-10 14:47:00,2.36951,2.36958,2.36938,2.36938,26400000.0
2006-11-10 14:48:00,2.36936,2.36959,2.36936,2.36943,45900000.0
2006-11-10 14:49:00,2.36952,2.36952,2.36922,2.3693,28100000.0
2006-11-10 14:50:00,2.36921,2.36952,2.36921,2.36952,39300000.0
2006-11-10 14:51:00,2.36959,2.36969,2.36943,2.36947,18900000.0
2006-11-10 14:52:00,2.36963,2.36965,2.3694,2.3696,39100000.0
2006-11-10 14:53:00,2.36944,2.36985,2.36944,2.3696,30600000.0
2006-11-10 14:54:00,2.36943,2.36994,2.36942,2.36989,59200001.0
2006-11-10 14:55:00,2.36982,2.36984,2.36955,2.36976,48200000.0
2006-11-10 14:56:00,2.36966,2.36978,2.36962,2.36976,25100000.0
2006-11-10 14:57:00,2.36978,2.36991,2.36944,2.36978,29800000.0
2006-11-10 14:58:00,2.36955,2.36989,2.36955,2.36984,51300000.0
2006-11-10 14:59:00,2.36976,2.3701,2.36964,2.3701,23600000.0
2006-11-10 15:00:00,2.37024,2.3705,2.37005,2.3705,37400000.0
2006-11-10 15:01:00,2.37016,2.37045,2.37011,2.37045,42200000.0
2006-11-10 15:02:00,2.37059,2.37067,2.37037,2.37043,33100000.0
2006-11-10 15:03:00,2.37,2.37,2.36927,2.36967,14700000.0
2006-11-10 15:04:00,2.37003,2.37023,2.36995,2.37,48300000.0
2006-11-10 15:05:00,2.36988,2.37013,2.36986,2.37013,42300000.0
2006-11-10 15:06:00,2.36989,2.37001,2.36968,2.36997,40100000.0
2006-11-10 15:07:00,2.36996,2.37004,2.36976,2.36992,49100000.0
2006-11-10 15:08:00,2.37002,2.37009,2.36982,2.37005,37400000.0
2006-11-10 15:09:00,2.37036,2.37039,2.37002,2.37011,24000000.0
2006-11-10 15:10:00,2.37005,2.37026,2.36982,2.37004,41400000.0
2006-11-10 15:11:00,2.36988,2.37011,2.36988,2.3699,58000000.0
2006-11-10 15:12:00,2.36992,2.37004,2.36975,2.36979,26600000.0
2006-11-10 15:13:00,2.36996,2.36996,2.36921,2.36921,20600000.0
2006-11-10 15:14:00,2.36926,2.36954,2.36918,2.36954,29900000.0
2006-11-10 15:15:00,2.36951,2.36951,2.36918,2.36919,35400000.0
2006-11-10 15:16:00,2.36897,2.36903,2.36869,2.36895,35100000.0
2006-11-10 15:17:00,2.36906,2.36939,2.36901,2.36935,46500000.0
2006-11-10 15:18:00,2.36933,2.36953,2.36916,2.36953,34100000.0
2006-11-10 15:19:00,2.36955,2.36956,2.36925,2.36931,45700000.0
2006-11-10 15:20:00,2.36921,2.36975,2.36921,2.36972,49400000.0
2006-11-10 15:21:00,2.36974,2.36991,2.36974,2.36991,21300000.0
2006-11-10 15:22:00,2.36988,2.37026,2.36984,2.37026,25200000.0
2006-11-10 15:23:00,2.37,2.37,2.36957,2.36957,35100000.0
2006-11-10 15:24:00,2.36961,2.36985,2.36947,2.36962,48999999.0
2006-11-10 15:25:00,2.36946,2.36971,2.36923,2.36958,29000000.0
2006-11-10 15:26:00,2.36948,2.36968,2.36945,2.36953,25700000.0
2006-11-10 15:27:00,2.36933,2.3694,2.3691,2.36922,26300000.0
2006-11-10 15:28:00,2.36913,2.36925,2.36894,2.36894,47000000.0
2006-11-10 15:29:00,2.36889,2.36927,2.36863,2.36927,63700000.0
2006-11-10 15:30:00,2.36919,2.36934,2.36914,2.36931,35100000.0
2006-11-10 15:31:00,2.36939,2.36939,2.36908,2.36908,33000000.0
2006-11-10 15:32:00,2.36921,2.36926,2.36898,2.36917,33700000.0
2006-11-10 15:33:00,2.36902,2.36902,2.36891,2.36893,20300000.0
2006-11-10 15:34:00,2.36889,2.36889,2.36864,2.36864,16200000.0
2006-11-10 15:35:00,2.36863,2.36874,2.36836,2.36847,54600000.0
2006-11-10 15:36:00,2.36847,2.36866,2.36844,2.36849,48800000.0
2006-11-10 15:37:00,2.36857,2.36857,2.36831,2.36831,36600000.0
2006-11-10 15:38:00,2.36844,2.36852,2.36809,2.36829,57400000.0
2006-11-10 15:39:00,2.36845,2.36845,2.36808,2.36816,30200000.0
2006-11-10 15:40:00,2.36829,2.36829,2.36788,2.36807,36700000.0
2006-11-10 15:41:00,2.36827,2.36833,2.36779,2.36796,27300000.0
2006-11-10 15:42:00,2.36794,2.36798,2.36776,2.36794,44200000.0
2006-11-10 15:43:00,2.36797,2.36819,2.36797,2.36818,58600000.0
2006-11-10 15:44:00,2.36804,2.3682,2.368,2.36804,33600000.0
2006-11-10 15:45:00,2.36813,2.36819,2.3677,2.36792,61300000.0
2006-11-10 15:46:00,2.36792,2.36815,2.36786,2.36795,33300000.0
2006-11-10 15:47:00,2.36796,2.36823,2.36796,2.36804,38600000.0
2006-11-10 15:48:00,2.36826,2.36837,2.36816,2.36831,42300000.0
2006-11-10 15:49:00,2.36847,2.36847,2.36784,2.36808,48600000.0
2006-11-10 15:50:00,2.36819,2.36832,2.36793,2.36813,37600000.0
2006-11-10 15:51:00,2.36812,2.36821,2.36778,2.36778,41000000.0
2006-11-10 15:52:00,2.36787,2.36815,2.36787,2.36815,33700000.0
2006-11-10 15:53:00,2.36792,2.368,2.36785,2.36794,37600000.0
2006-11-10 15:54:00,2.36782,2.36798,2.36772,2.36772,36000000.0
2006-11-10 15:55:00,2.36768,2.36781,2.36768,2.36773,23200000.0
2006-11-10 15:56:00,2.36781,2.36797,2.36781,2.3679,20800000.0
2006-11-10 15:57:00,2.36803,2.36815,2.36785,2.36785,50500000.0
2006-11-10 15:58:00,2.36799,2.36805,2.36784,2.36784,15200000.0
2006-11-10 15:59:00,2.36782,2.3679,2.36775,2.3678,28000000.0
2006-11-10 16:00:00,2.36781,2.36799,2.36781,2.36789,52799999.0
2006-11-10 16:01:00,2.36785,2.36792,2.36784,2.36784,31200000.0
2006-11-10 16:02:00,2.36788,2.36798,2.36765,2.36765,28700000.0
2006-11-10 16:03:00,2.36774,2.368,2.36774,2.36784,58900000.0
2006-11-10 16:04:00,2.368,2.36849,2.368,2.3682,42900000.0
2006-11-10 16:05:00,2.36814,2.36831,2.36808,2.36826,20500000.0
2006-11-10 16:06:00,2.36824,2.36824,2.36793,2.36824,30500000.0
2006-11-10 16:07:00,2.36838,2.36843,2.36815,2.36843,9400000.0
2006-11-10 16:08:00,2.36836,2.36853,2.368,2.36822,28400000.0
2006-11-10 16:09:00,2.36804,2.36848,2.36795,2.36831,42300000.0
2006-11-10 16:10:00,2.36825,2.36844,2.36804,2.36842,27900000.0
2006-11-10 16:11:00,2.36865,2.36886,2.36865,2.36886,22200000.0
2006-11-10 16:12:00,2.3688,2.36915,2.3688,2.36903,48400000.0
2006-11-10 16:13:00,2.36891,2.36911,2.36888,2.36896,27200000.0
2006-11-10 16:14:00,2.36891,2.36891,2.36843,2.36847,34600000.0
2006-11-10 16:15:00,2.36852,2.36893,2.36852,2.3689,45400000.0
2006-11-10 16:16:00,2.36889,2.36902,2.36881,2.36902,39100000.0
2006-11-10 16:17:00,2.36898,2.36913,2.36871,2.36904,37500000.0
2006-11-10 16:18:00,2.36915,2.36919,2.36899,2.36919,61700000.0
2006-11-10 16:19:00,2.36925,2.36955,2.36925,2.36928,52900000.0
2006-11-10 16:20:00,2.36932,2.36938,2.36922,2.36934,27400000.0
2006-11-10 16:21:00,2.36942,2.36966,2.36942,2.36943,23300000.0
2006-11-10 16:22:00,2.36941,2.36941,2.36906,2.3691,17300000.0
2006-11-10 16:23:00,2.36903,2.3692,2.36897,2.36902,48500000.0
2006-11-10 16:24:00,2.36894,2.36912,2.36877,2.36892,37000000.0
2006-11-10 16:25:00,2.36916,2.36943,2.36915,2.36943,19000000.0
2006-11-10 16:26:00,2.36941,2.36947,2.36915,2.36935,22800000.0
2006-11-10 16:27:00,2.36933,2.36947,2.36925,2.36934,49500000.0
2006-11-10 16:28:00,2.3694,2.3694,2.36905,2.36921,44600000.0
2006-11-10 16:29:00,2.36906,2.36922,2.36894,2.36912,30200000.0
2006-11-10 16:30:00,2.36919,2.36928,2.36903,2.3691,43900000.0
2006-11-10 16:31:00,2.36909,2.36926,2.3689,2.36913,49900000.0
2006-11-10 16:32:00,2.36918,2.36918,2.36891,2.36904,20600000.0
2006-11-10 16:33:00,2.36908,2.36928,2.36894,2.36928,34900000.0
2006-11-10 16:34:00,2.36925,2.36925,2.36925,2.36925,3400000.0
2006-11-10 16:35:00,2.36922,2.3694,2.3691,2.36934,42300001.0
2006-11-10 16:36:00,2.3691,2.3691,2.36875,2.36878,16000000.0
2006-11-10 16:37:00,2.36886,2.36887,2.36855,2.36866,50100000.0
2006-11-10 16:38:00,2.36869,2.36884,2.36865,2.36866,37400000.0
2006-11-10 16:39:00,2.36861,2.36876,2.36851,2.36876,37300000.0
2006-11-10 16:40:00,2.369,2.36905,2.3688,2.36888,35800000.0
2006-11-10 16:41:00,2.36883,2.36913,2.36883,2.36899,27600000.0
2006-11-10 16:42:00,2.369,2.36902,2.36872,2.36876,26300000.0
2006-11-10 16:43:00,2.3689,2.36908,2.36875,2.36908,28600000.0
2006-11-10 16:44:00,2.36875,2.36897,2.36867,2.36887,35500000.0
2006-11-10 16:45:00,2.36895,2.36907,2.36882,2.36892,37100000.0
2006-11-10 16:46:00,2.36895,2.36895,2.36873,2.36887,43500000.0
2006-11-10 16:47:00,2.36904,2.36925,2.36901,2.36925,34800000.0
2006-11-10 16:48:00,2.36929,2.36936,2.36911,2.36926,47000000.0
2006-11-10 16:49:00,2.36927,2.36949,2.36923,2.36936,46600000.0
2006-11-10 16:50:00,2.36935,2.36953,2.36928,2.36932,53200000.0
2006-11-10 16:51:00,2.36925,2.36949,2.36919,2.36949,40900000.0
2006-11-10 16:52:00,2.3695,2.36958,2.36908,2.36909,26500000.0
2006-11-10 16:53:00,2.36895,2.36921,2.36884,2.36903,32000000.0
2006-11-10 16:54:00,2.36899,2.36925,2.36899,2.36916,25800000.0
2006-11-10 16:55:00,2.36912,2.36936,2.36908,2.36908,59500000.0
2006-11-10 16:56:00,2.36907,2.36918,2.36894,2.36905,29400000.0
2006-11-10 16:57:00,2.36908,2.36918,2.36881,2.36888,29500000.0
2006-11-10 16:58:00,2.36902,2.36908,2.36884,2.36885,33700000.0
2006-11-10 16:59:00,2.36897,2.3693,2.36897,2.36928,28100000.0
2006-11-10 17:00:00,2.36929,2.36932,2.36874,2.36874,40000000.0
2006-11-10 17:01:00,2.36894,2.36907,2.36866,2.36879,58099999.0
2006-11-10 17:02:00,2.36874,2.3691,2.36874,2.3691,24900000.0
2006-11-10 17:03:00,2.36913,2.36936,2.36902,2.36932,24900000.0
2006-11-10 17:04:00,2.3693,2.36956,2.3693,2.36951,33600000.0
2006-11-10 17:05:00,2.36935,2.36938,2.36913,2.36938,14200000.0
2006-11-10 17:06:00,2.36929,2.36929,2.36898,2.36908,34300000.0
2006-11-10 17:07:00,2.36922,2.36949,2.369,2.36946,45800000.0
2006-11-10 17:08:00,2.3696,2.36976,2.36937,2.36951,28400000.0
2006-11-10 17:09:00,2.36967,2.36967,2.36933,2.36959,53800000.0
2006-11-10 17:10:00,2.3696,2.36992,2.36949,2.3698,32600000.0
2006-11-10 17:11:00,2.36979,2.36988,2.36956,2.36984,39500000.0
2006-11-10 17:12:00,2.36996,2.36996,2.36965,2.36975,33300000.0
2006-11-10 17:13:00,2.36994,2.3701,2.36979,2.37,44900000.0
2006-11-10 17:14:00,2.36996,2.37023,2.36992,2.37023,39500000.0
2006-11-10 17:15:00,2.37003,2.37026,2.37002,2.37023,31800000.0
2006-11-10 17:16:00,2.37005,2.37022,2.36981,2.36998,43700001.0
2006-11-10 17:17:00,2.36992,2.37002,2.36987,2.37002,35200000.0
2006-11-10 17:18:00,2.37005,2.37016,2.36994,2.36998,24200000.0
2006-11-10 17:19:00,2.37003,2.37003,2.36956,2.36956,39200000.0
2006-11-10 17:20:00,2.3697,2.37005,2.3697,2.36995,39200000.0
2006-11-10 17:21:00,2.36993,2.37003,2.3693,2.3694,41600000.0
2006-11-10 17:22:00,2.36929,2.3694,2.36923,2.36923,20000000.0
2006-11-10 17:23:00,2.36916,2.36929,2.36885,2.36885,50400000.0
2006-11-10 17:24:00,2.36849,2.36894,2.36849,2.36893,74700000.0
2006-11-10 17:25:00,2.369,2.36933,2.369,2.3692,36600000.0
2006-11-10 17:26:00,2.36913,2.36941,2.36913,2.36933,22500000.0
2006-11-10 17:27:00,2.36903,2.3694,2.36903,2.36928,49000000.0
2006-11-10 17:28:00,2.36946,2.36946,2.36922,2.36942,45500001.0
2006-11-10 17:29:00,2.36972,2.36979,2.36946,2.3695,35200000.0
2006-11-10 17:30:00,2.36957,2.36986,2.36945,2.36945,56000000.0
2006-11-10 17:31:00,2.36954,2.36972,2.36937,2.36943,38100000.0
2006-11-10 17:32:00,2.36946,2.36976,2.36943,2.3696,51200000.0
2006-11-10 17:33:00,2.36958,2.36958,2.36931,2.36946,27300000.0
2006-11-10 17:34:00,2.36929,2.36954,2.36926,2.36926,32900000.0
2006-11-10 17:35:00,2.36926,2.36944,2.3692,2.36937,26700000.0
2006-11-10 17:36:00,2.36926,2.36941,2.36913,2.36938,35300000.0
2006-11-10 17:37:00,2.36922,2.36922,2.36902,2.36902,27000000.0
2006-11-10 17:38:00,2.36922,2.36932,2.36899,2.3693,31000000.0
2006-11-10 17:39:00,2.36937,2.36958,2.36937,2.36958,46299999.0
2006-11-10 17:40:00,2.36963,2.3697,2.36946,2.36946,35700000.0
2006-11-10 17:41:00,2.36962,2.37005,2.36962,2.37004,24400000.0
2006-11-10 17:42:00,2.36995,2.37,2.36977,2.36992,31900000.0
2006-11-10 17:43:00,2.37006,2.37009,2.36983,2.36985,33000000.0
2006-11-10 17:44:00,2.36977,2.36992,2.36974,2.36974,49300000.0
2006-11-10 17:45:00,2.3698,2.36998,2.3694,2.36943,29600000.0
2006-11-10 17:46:00,2.36954,2.37019,2.36919,2.37019,36600000.0
2006-11-10 17:47:00,2.37007,2.37008,2.36962,2.37008,34800000.0
2006-11-10 17:48:00,2.36997,2.37004,2.36965,2.36965,23000000.0
2006-11-10 17:49:00,2.36954,2.36964,2.36932,2.36932,46100001.0
2006-11-10 17:50:00,2.36925,2.3694,2.36913,2.3694,39500000.0
2006-11-10 17:51:00,2.36939,2.36957,2.36932,2.36946,25000000.0
2006-11-10 17:52:00,2.36904,2.36919,2.36885,2.36894,35400000.0
2006-11-10 17:53:00,2.36892,2.36907,2.36864,2.36886,44900000.0
2006-11-10 17:54:00,2.36877,2.36913,2.36877,2.36897,37600000.0
2006-11-10 17:55:00,2.369,2.36901,2.36858,2.36862,23500000.0
2006-11-10 17:56:00,2.36882,2.36888,2.36879,2.36879,21500000.0
2006-11-10 17:57:00,2.36881,2.36924,2.36881,2.36901,41500000.0
2006-11-10 17:58:00,2.36916,2.36919,2.36872,2.3688,38100000.0
2006-11-10 17:59:00,2.3686,2.3686,2.36813,2.36813,24800000.0
2006-11-10 18:00:00,2.36817,2.36832,2.36805,2.36813,24600000.0
2006-11-10 18:01:00,2.36823,2.36834,2.36773,2.36773,287600000.0
2006-11-10 18:02:00,2.36783,2.36832,2.36778,2.36832,345100000.0
2006-11-10 18:03:00,2.36833,2.36846,2.36795,2.368,486900000.0
2006-11-10 18:04:00,2.36795,2.36833,2.36785,2.36797,275000000.0
2006-11-10 18:05:00,2.36798,2.36822,2.3678,2.36794,216200000.0
2006-11-10 18:06:00,2.36793,2.36821,2.36782,2.36793,423300001.0
2006-11-10 18:07:00,2.36795,2.36822,2.36784,2.36817,387600000.0
2006-11-10 18:08:00,2.36792,2.36821,2.3675,2.3675,453100000.0
2006-11-10 18:09:00,2.36748,2.36797,2.36748,2.3677,286500000.0
2006-11-10 18:10:00,2.36778,2.36793,2.36763,2.36785,251900000.0
2006-11-10 18:11:00,2.3678,2.36807,2.36773,2.36804,240300000.0
2006-11-10 18:12:00,2.36789,2.36812,2.36777,2.36805,161300000.0
2006-11-10 18:13:00,2.36791,2.36811,2.36773,2.36774,133100000.0
2006-11-10 18:14:00,2.36778,2.3682,2.36778,2.36798,385800000.0
2006-11-10 18:15:00,2.36798,2.36828,2.36798,2.36812,318000001.0
2006-11-10 18:16:00,2.3683,2.36864,2.36828,2.36846,308300000.0
2006-11-10 18:17:00,2.3685,2.36868,2.36816,2.3683,249000000.0
2006-11-10 18:18:00,2.36849,2.36859,2.36821,2.36843,180600000.0
2006-11-10 18:19:00,2.36841,2.36869,2.36837,2.36837,300400000.0
2006-11-10 18:20:00,2.36838,2.36861,2.3683,2.36842,145600000.0
2006-11-10 18:21:00,2.36846,2.36854,2.36823,2.36839,233200000.0
2006-11-10 18:22:00,2.36833,2.36856,2.36813,2.36835,250800000.0
2006-11-10 18:23:00,2.36823,2.36831,2.36795,2.36828,334299999.0
2006-11-10 18:24:00,2.36825,2.36845,2.36817,2.36825,294500000.0
2006-11-10 18:25:00,2.36831,2.36842,2.36813,2.36823,367600000.0
2006-11-10 18:26:00,2.36825,2.36867,2.36825,2.36827,368400000.0
2006-11-10 18:27:00,2.36827,2.36861,2.36827,2.3685,291900000.0
2006-11-10 18:28:00,2.36847,2.36872,2.36836,2.36847,188900000.0
2006-11-10 18:29:00,2.36836,2.36862,2.36836,2.36839,256000000.0
2006-11-10 18:30:00,2.36838,2.36863,2.36836,2.36842,267600000.0
2006-11-10 18:31:00,2.36853,2.36858,2.36836,2.36839,192599999.0
2006-11-10 18:32:00,2.36845,2.36865,2.36842,2.36846,140000000.0
2006-11-10 18:33:00,2.36847,2.36861,2.36837,2.36843,274500000.0
2006-11-10 18:34:00,2.36847,2.3688,2.36834,2.36849,335200000.0
2006-11-10 18:35:00,2.3686,2.36881,2.3686,2.36861,142200000.0
2006-11-10 18:36:00,2.36861,2.36869,2.36852,2.36852,98100000.0
2006-11-10 18:37:00,2.36855,2.36856,2.36838,2.36838,96400001.0
2006-11-10 18:38:00,2.36835,2.36845,2.3681,2.3682,89100000.0
2006-11-10 18:39:00,2.36816,2.36844,2.36805,2.36805,203700000.0
2006-11-10 18:40:00,2.36802,2.36826,2.3679,2.36803,227200001.0
2006-11-10 18:41:00,2.36803,2.36836,2.36796,2.36825,177899997.0
2006-11-10 18:42:00,2.36822,2.36827,2.36797,2.36798,86300000.0
2006-11-10 18:43:00,2.36782,2.36817,2.36782,2.36802,56000000.0
2006-11-10 18:44:00,2.36812,2.36819,2.36787,2.36787,123700000.0
2006-11-10 18:45:00,2.36793,2.36804,2.36793,2.36797,75900000.0
2006-11-10 18:46:00,2.36804,2.36817,2.36794,2.36794,30800000.0
2006-11-10 18:47:00,2.36786,2.3681,2.36784,2.3681,31100000.0
2006-11-10 18:48:00,2.36802,2.36809,2.3678,2.36808,93600000.0
2006-11-10 18:49:00,2.36822,2.36822,2.36797,2.36809,22800000.0
2006-11-10 18:50:00,2.3679,2.36819,2.36787,2.36787,42200000.0
2006-11-10 18:51:00,2.36787,2.36833,2.36787,2.36828,237899998.0
2006-11-10 18:52:00,2.3683,2.36846,2.36819,2.36819,159300000.0
2006-11-10 18:53:00,2.36821,2.36841,2.36813,2.36817,137900000.0
2006-11-10 18:54:00,2.36812,2.36828,2.3681,2.36811,153100000.0
2006-11-10 18:55:00,2.36805,2.36822,2.36797,2.36814,200199998.0
2006-11-10 18:56:00,2.36819,2.3682,2.36796,2.36801,45900000.0
2006-11-10 18:57:00,2.36809,2.3685,2.36809,2.36837,77800000.0
2006-11-10 18:58:00,2.36844,2.36845,2.36816,2.36816,238200000.0
2006-11-10 18:59:00,2.36835,2.36853,2.36822,2.36823,217299999.0
2006-11-10 19:00:00,2.36821,2.36864,2.36816,2.36864,62100000.0
2006-11-10 19:01:00,2.36851,2.36868,2.36847,2.36859,20000000.0
2006-11-10 19:02:00,2.36856,2.36877,2.36833,2.36877,173000000.0
2006-11-10 19:03:00,2.36883,2.36908,2.36867,2.36867,76900000.0
2006-11-10 19:04:00,2.36874,2.3689,2.36873,2.36883,33800000.0
2006-11-10 19:05:00,2.36882,2.36893,2.36879,2.3688,52200000.0
2006-11-10 19:06:00,2.36875,2.36887,2.36844,2.36844,221400000.0
2006-11-10 19:07:00,2.36854,2.36867,2.36846,2.3686,140800000.0
2006-11-10 19:08:00,2.36861,2.36887,2.36858,2.36874,212000000.0
2006-11-10 19:09:00,2.36855,2.3687,2.36842,2.36846,95400000.0
2006-11-10 19:10:00,2.36845,2.36878,2.36845,2.36868,109300001.0
2006-11-10 19:11:00,2.36858,2.36869,2.36824,2.36832,48600000.0
2006-11-10 19:12:00,2.3684,2.36844,2.36807,2.36818,26600000.0
2006-11-10 19:13:00,2.36816,2.36817,2.36786,2.36813,127199999.0
2006-11-10 19:14:00,2.36797,2.36818,2.36797,2.36806,95000000.0
2006-11-10 19:15:00,2.36799,2.36809,2.36782,2.36809,128900000.0
2006-11-10 19:16:00,2.36828,2.36828,2.368,2.36805,37800000.0
2006-11-10 19:17:00,2.36805,2.36815,2.36795,2.36795,72200000.0
2006-11-10 19:18:00,2.36797,2.3682,2.36797,2.36807,96900000.0
2006-11-10 19:19:00,2.36812,2.36834,2.36807,2.36823,88300000.0
2006-11-10 19:20:00,2.36828,2.36828,2.368,2.36816,148500001.0
2006-11-10 19:21:00,2.36822,2.36869,2.36822,2.36869,102600000.0
2006-11-10 19:22:00,2.36869,2.36873,2.36849,2.36849,80500000.0
2006-11-10 19:23:00,2.36836,2.36879,2.36828,2.36859,170800000.0
2006-11-10 19:24:00,2.36883,2.36895,2.36881,2.36893,102900000.0
2006-11-10 19:25:00,2.36896,2.36909,2.36888,2.36901,51400000.0
2006-11-10 19:26:00,2.36876,2.36905,2.36873,2.36899,158500000.0
2006-11-10 19:27:00,2.36911,2.36928,2.3691,2.3691,162400001.0
2006-11-10 19:28:00,2.36921,2.36921,2.36895,2.36902,93300000.0
2006-11-10 19:29:00,2.3689,2.36902,2.36868,2.36902,106500000.0
2006-11-10 19:30:00,2.36916,2.36935,2.36899,2.3691,213900001.0
2006-11-10 19:31:00,2.36895,2.36902,2.3689,2.36897,67400000.0
2006-11-10 19:32:00,2.36896,2.36909,2.36883,2.36883,149500000.0
2006-11-10 19:33:00,2.36885,2.36903,2.36885,2.36891,76200000.0
2006-11-10 19:34:00,2.36903,2.36904,2.36883,2.3689,127000000.0
2006-11-10 19:35:00,2.3689,2.36914,2.36888,2.36896,105500000.0
2006-11-10 19:36:00,2.369,2.36916,2.36886,2.36888,117700000.0
2006-11-10 19:37:00,2.369,2.36918,2.36894,2.36906,38900000.0
2006-11-10 19:38:00,2.36898,2.36919,2.36898,2.36919,39800000.0
2006-11-10 19:39:00,2.36922,2.3693,2.36903,2.3693,52200000.0
2006-11-10 19:40:00,2.36941,2.36953,2.36919,2.36953,118700000.0
2006-11-10 19:41:00,2.36983,2.37001,2.36969,2.36983,93600001.0
2006-11-10 19:42:00,2.36994,2.36994,2.3694,2.3694,74600000.0
2006-11-10 19:43:00,2.36936,2.36969,2.36936,2.36969,62600000.0
2006-11-10 19:44:00,2.36969,2.37002,2.36949,2.36978,93100001.0
2006-11-10 19:45:00,2.36971,2.36991,2.36968,2.36991,47600000.0
2006-11-10 19:46:00,2.36996,2.36996,2.36972,2.36975,78200000.0
2006-11-10 19:47:00,2.36967,2.36984,2.36961,2.36971,34500000.0
2006-11-10 19:48:00,2.36963,2.36983,2.36963,2.36968,65400000.0
2006-11-10 19:49:00,2.36976,2.3698,2.36945,2.36968,76400000.0
2006-11-10 19:50:00,2.3697,2.36988,2.36955,2.36968,72200000.0
2006-11-10 19:51:00,2.36983,2.37001,2.36971,2.3698,117000001.0
2006-11-10 19:52:00,2.36977,2.37004,2.36968,2.37,70400000.0
2006-11-10 19:53:00,2.37004,2.37006,2.36967,2.36967,42000000.0
2006-11-10 19:54:00,2.36978,2.36998,2.36958,2.36998,67300000.0
2006-11-10 19:55:00,2.3701,2.3702,2.3699,2.37005,30600000.0
2006-11-10 19:56:00,2.37021,2.37028,2.37006,2.37013,73500000.0
2006-11-10 19:57:00,2.37022,2.37038,2.37012,2.37034,107900000.0
2006-11-10 19:58:00,2.37043,2.37055,2.37028,2.37035,122500000.0
2006-11-10 19:59:00,2.3703,2.3703,2.37,2.37027,99300000.0
2006-11-10 20:00:00,2.37025,2.37032,2.37002,2.3702,83199998.0
2006-11-10 20:01:00,2.37014,2.37014,2.36974,2.37004,105700000.0
2006-11-10 20:02:00,2.36996,2.37011,2.36986,2.37001,52900001.0
2006-11-10 20:03:00,2.37008,2.3703,2.37001,2.37017,36600000.0
2006-11-10 20:04:00,2.37021,2.37035,2.37019,2.37019,22200000.0
2006-11-10 20:05:00,2.3702,2.37026,2.37009,2.37015,34700000.0
2006-11-10 20:06:00,2.37017,2.37043,2.37006,2.37024,34400000.0
2006-11-10 20:07:00,2.37034,2.37034,2.37014,2.37026,37100000.0
2006-11-10 20:08:00,2.37023,2.37024,2.3701,2.37011,105900000.0
2006-11-10 20:09:00,2.37016,2.37026,2.37007,2.37025,32600000.0
2006-11-10 20:10:00,2.37034,2.37038,2.37019,2.37038,35800000.0
2006-11-10 20:11:00,2.37027,2.37046,2.37027,2.37033,50700000.0
2006-11-10 20:12:00,2.37023,2.3706,2.37022,2.37034,164900000.0
2006-11-10 20:13:00,2.37033,2.37047,2.37026,2.37026,162099999.0
2006-11-10 20:14:00,2.37013,2.37013,2.36985,2.36999,98800000.0
2006-11-10 20:15:00,2.37013,2.37042,2.37012,2.37032,230500001.0
2006-11-10 20:16:00,2.3703,2.37043,2.37014,2.37042,137500000.0
2006-11-10 20:17:00,2.37032,2.37032,2.36994,2.36994,30100000.0
2006-11-10 20:18:00,2.37001,2.37033,2.37001,2.37014,83700000.0
2006-11-10 20:19:00,2.3701,2.37018,2.36991,2.37008,141000000.0
2006-11-10 20:20:00,2.36996,2.37008,2.36972,2.36991,225500000.0
2006-11-10 20:21:00,2.37003,2.37022,2.36998,2.37012,77300000.0
2006-11-10 20:22:00,2.3701,2.37029,2.37005,2.37005,92500000.0
2006-11-10 20:23:00,2.36992,2.37013,2.36962,2.37,150100000.0
2006-11-10 20:24:00,2.37001,2.37033,2.37001,2.37006,41900000.0
2006-11-10 20:25:00,2.36998,2.37016,2.36988,2.37,208000001.0
2006-11-10 20:26:00,2.37006,2.37024,2.36992,2.37007,177100000.0
2006-11-10 20:27:00,2.37006,2.37016,2.36988,2.37014,99200000.0
2006-11-10 20:28:00,2.37003,2.37003,2.36978,2.36992,186100000.0
2006-11-10 20:29:00,2.37003,2.3702,2.36982,2.36992,163200000.0
2006-11-10 20:30:00,2.36992,2.37011,2.36972,2.37003,378100000.0
2006-11-10 20:31:00,2.37006,2.37037,2.37006,2.37029,210400000.0
2006-11-10 20:32:00,2.3704,2.37061,2.37028,2.37047,407900000.0
2006-11-10 20:33:00,2.37038,2.37048,2.37011,2.37037,73400000.0
2006-11-10 20:34:00,2.37041,2.37057,2.37035,2.37042,90900000.0
2006-11-10 20:35:00,2.37034,2.37034,2.37014,2.3702,67099999.0
2006-11-10 20:36:00,2.37025,2.37057,2.37025,2.37057,46700000.0
2006-11-10 20:37:00,2.37056,2.37065,2.3703,2.3703,119500000.0
2006-11-10 20:38:00,2.37037,2.37068,2.3702,2.37042,141300000.0
2006-11-10 20:39:00,2.37042,2.37042,2.3702,2.3704,148299998.0
2006-11-10 20:40:00,2.37051,2.37061,2.37035,2.37043,184200000.0
2006-11-10 20:41:00,2.3705,2.37102,2.3705,2.37066,113300000.0
2006-11-10 20:42:00,2.37068,2.37076,2.37043,2.37043,69400000.0
2006-11-10 20:43:00,2.37052,2.37052,2.37023,2.37024,110900000.0
2006-11-10 20:44:00,2.37041,2.37041,2.37021,2.37027,213900000.0
2006-11-10 20:45:00,2.37029,2.37049,2.37025,2.37039,50100000.0
2006-11-10 20:46:00,2.37036,2.37047,2.37027,2.3704,28600000.0
2006-11-10 20:47:00,2.37022,2.37056,2.37022,2.37047,159600001.0
2006-11-10 20:48:00,2.3705,2.37068,2.37032,2.37032,182600000.0
2006-11-10 20:49:00,2.37035,2.37053,2.37016,2.37043,117900000.0
2006-11-10 20:50:00,2.37051,2.37078,2.37045,2.37045,146400000.0
2006-11-10 20:51:00,2.3704,2.37044,2.36997,2.37025,101300000.0
2006-11-10 20:52:00,2.37031,2.37052,2.37022,2.37022,161400001.0
2006-11-10 20:53:00,2.37015,2.37053,2.37012,2.37044,208500000.0
2006-11-10 20:54:00,2.37051,2.37074,2.37051,2.37065,155100000.0
2006-11-10 20:55:00,2.37066,2.37067,2.37058,2.37067,31700000.0
2006-11-10 20:56:00,2.3707,2.3708,2.37057,2.3706,308300000.0
2006-11-10 20:57:00,2.37059,2.37087,2.37045,2.37067,307000000.0
2006-11-10 20:58:00,2.37093,2.37093,2.37072,2.3708,218900000.0
2006-11-10 20:59:00,2.37088,2.37106,2.37072,2.37095,236900000.0
2006-11-10 21:00:00,2.37096,2.37096,2.37067,2.37074,255500001.0
2006-11-10 21:01:00,2.37072,2.37084,2.37048,2.37048,340700000.0
2006-11-10 21:02:00,2.37073,2.37075,2.37051,2.37055,115700000.0
2006-11-10 21:03:00,2.37054,2.37058,2.37039,2.37051,89600000.0
2006-11-10 21:04:00,2.37054,2.37054,2.37043,2.37053,63600000.0
2006-11-10 21:05:00,2.37053,2.37071,2.37038,2.37038,80600000.0
2006-11-10 21:06:00,2.37042,2.37066,2.37042,2.37055,59500000.0
2006-11-10 21:07:00,2.37062,2.3708,2.3705,2.37071,36600000.0
2006-11-10 21:08:00,2.3707,2.3707,2.37056,2.37056,18400000.0
2006-11-10 21:09:00,2.37055,2.37058,2.37051,2.37053,62400000.0
2006-11-10 21:10:00,2.37055,2.37055,2.37038,2.37047,73900000.0
2006-11-10 21:11:00,2.37044,2.37066,2.37041,2.37054,126200000.0
2006-11-10 21:12:00,2.37043,2.37048,2.37037,2.37048,31000000.0
2006-11-10 21:13:00,2.37044,2.37051,2.37031,2.37031,133800000.0
2006-11-10 21:14:00,2.37071,2.37101,2.37071,2.37101,152700000.0
2006-11-10 21:15:00,2.37078,2.37103,2.37062,2.37064,135100000.0
2006-11-10 21:16:00,2.37074,2.37107,2.37072,2.37087,84800000.0
2006-11-10 21:17:00,2.37094,2.37114,2.37066,2.371,164600000.0
2006-11-10 21:18:00,2.37102,2.37123,2.37081,2.37116,129100000.0
2006-11-10 21:19:00,2.37109,2.37117,2.37093,2.37095,80900000.0
2006-11-10 21:20:00,2.37106,2.3712,2.37094,2.37095,206900000.0
2006-11-10 21:21:00,2.37088,2.37108,2.37061,2.37082,269200000.0
2006-11-10 21:22:00,2.3708,2.37097,2.37072,2.37091,106500000.0
2006-11-10 21:23:00,2.37107,2.37148,2.37078,2.37133,120700000.0
2006-11-10 21:24:00,2.37151,2.37151,2.37095,2.37109,69400000.0
2006-11-10 21:25:00,2.37099,2.3711,2.37082,2.37103,50000000.0
2006-11-10 21:26:00,2.37091,2.371,2.37076,2.371,37600000.0
2006-11-10 21:27:00,2.3711,2.37117,2.37075,2.37117,54300000.0
2006-11-10 21:28:00,2.37122,2.37122,2.3708,2.37109,118800001.0
2006-11-10 21:29:00,2.37104,2.37116,2.37078,2.37078,63400000.0
2006-11-10 21:30:00,2.3708,2.37122,2.37066,2.37122,37600000.0
2006-11-10 21:31:00,2.37137,2.3715,2.37118,2.37118,25800000.0
2006-11-10 21:32:00,2.37119,2.37134,2.37101,2.37118,191100000.0
2006-11-10 21:33:00,2.37109,2.37136,2.37109,2.37125,49300000.0
2006-11-10 21:34:00,2.37128,2.37146,2.37115,2.37115,137300000.0
2006-11-10 21:35:00,2.37125,2.37148,2.3712,2.3712,25300000.0
2006-11-10 21:36:00,2.37121,2.37121,2.37096,2.37108,40000000.0
2006-11-10 21:37:00,2.37109,2.37115,2.37094,2.3711,69600000.0
2006-11-10 21:38:00,2.37107,2.37113,2.37092,2.37105,59900000.0
2006-11-10 21:39:00,2.37095,2.37098,2.37073,2.37074,41000000.0
2006-11-10 21:40:00,2.37083,2.37127,2.37083,2.37127,37800000.0
2006-11-10 21:41:00,2.37125,2.37141,2.3712,2.37136,26200000.0
2006-11-10 21:42:00,2.3713,2.3713,2.37094,2.37119,93600000.0
2006-11-10 21:43:00,2.37109,2.3713,2.37075,2.37109,98000000.0
2006-11-10 21:44:00,2.37127,2.37161,2.37127,2.37147,114600000.0
2006-11-10 21:45:00,2.37152,2.37159,2.37121,2.37138,76800000.0
2006-11-10 21:46:00,2.37132,2.37163,2.37123,2.37132,55400000.0
2006-11-10 21:47:00,2.37138,2.37166,2.37112,2.37117,141600000.0
2006-11-10 21:48:00,2.37114,2.37133,2.37114,2.37121,41300000.0
2006-11-10 21:49:00,2.37127,2.37134,2.37117,2.37122,78100000.0
2006-11-10 21:50:00,2.37131,2.37131,2.37116,2.37126,55600000.0
2006-11-10 21:51:00,2.37132,2.37154,2.37122,2.37122,49900000.0
2006-11-10 21:52:00,2.37115,2.37156,2.37115,2.37144,131700000.0
2006-11-10 21:53:00,2.37153,2.37167,2.37134,2.37134,51200000.0
2006-11-10 21:54:00,2.37142,2.3716,2.37138,2.37145,39100000.0
2006-11-10 21:55:00,2.37158,2.37165,2.37142,2.37164,63200000.0
2006-11-10 21:56:00,2.37171,2.37185,2.37171,2.37182,59200000.0
2006-11-10 21:57:00,2.37171,2.37171,2.37152,2.3717,25300000.0
2006-11-10 21:58:00,2.3717,2.3717,2.37106,2.37127,35000000.0
2006-11-10 21:59:00,2.37122,2.37122,2.37082,2.37085,174700000.0
2006-11-10 22:00:00,2.3708,2.37102,2.3707,2.37087,65600000.0
2006-11-10 22:01:00,2.37084,2.37107,2.37078,2.37078,27800000.0
2006-11-10 22:02:00,2.37096,2.37117,2.37081,2.37088,139899999.0
2006-11-10 22:03:00,2.37067,2.37067,2.37007,2.37018,35600000.0
2006-11-10 22:04:00,2.37016,2.37018,2.36982,2.36982,84100000.0
2006-11-10 22:05:00,2.36987,2.37005,2.36981,2.36982,59100000.0
2006-11-10 22:06:00,2.36994,2.36994,2.36956,2.36966,48900000.0
2006-11-10 22:07:00,2.36972,2.36972,2.36958,2.36958,33900000.0
2006-11-10 22:08:00,2.36968,2.36991,2.36968,2.3699,27200000.0
2006-11-10 22:09:00,2.36987,2.37015,2.36973,2.37007,34100000.0
2006-11-10 22:10:00,2.37028,2.37037,2.37028,2.37032,29500000.0
2006-11-10 22:11:00,2.37041,2.37047,2.37032,2.3704,27600000.0
2006-11-10 22:12:00,2.37044,2.37065,2.37042,2.37053,62400000.0
2006-11-10 22:13:00,2.37047,2.37052,2.37039,2.37052,29300000.0
2006-11-10 22:14:00,2.37069,2.37069,2.37043,2.37055,49400000.0
2006-11-10 22:15:00,2.3705,2.37065,2.37042,2.37043,124600000.0
2006-11-10 22:16:00,2.3704,2.37064,2.3703,2.37032,133600000.0
2006-11-10 22:17:00,2.37046,2.37064,2.37033,2.37053,21500000.0
2006-11-10 22:18:00,2.37047,2.37084,2.37046,2.37084,19000000.0
2006-11-10 22:19:00,2.37085,2.37085,2.37053,2.37053,53300000.0
2006-11-10 22:20:00,2.37057,2.37072,2.37057,2.37071,21500000.0
2006-11-10 22:21:00,2.37078,2.37083,2.37071,2.37083,44200000.0
2006-11-10 22:22:00,2.37077,2.3709,2.37055,2.37081,102700000.0
2006-11-10 22:23:00,2.37065,2.37091,2.37065,2.37077,76800000.0
2006-11-10 22:24:00,2.37066,2.37092,2.37056,2.37056,20200000.0
2006-11-10 22:25:00,2.37057,2.3706,2.37038,2.37051,72700000.0
2006-11-10 22:26:00,2.37061,2.37062,2.37058,2.37062,21900000.0
2006-11-10 22:27:00,2.37061,2.37065,2.37053,2.37065,30000000.0
2006-11-10 22:28:00,2.37073,2.37073,2.37058,2.37071,49900000.0
2006-11-10 22:29:00,2.37064,2.37064,2.37048,2.37048,118600000.0
2006-11-10 22:30:00,2.37038,2.37063,2.37032,2.37049,114699999.0
2006-11-10 22:31:00,2.37052,2.37052,2.37035,2.37042,33100000.0
2006-11-10 22:32:00,2.37051,2.37054,2.37043,2.37044,36000000.0
2006-11-10 22:33:00,2.37045,2.37052,2.37043,2.37045,47500000.0
2006-11-10 22:34:00,2.37044,2.37072,2.37044,2.37058,80600000.0
2006-11-10 22:35:00,2.37048,2.37059,2.37044,2.37053,30700000.0
2006-11-10 22:36:00,2.37054,2.37076,2.37043,2.37071,47000000.0
2006-11-10 22:37:00,2.37064,2.37071,2.37055,2.37055,26700000.0
2006-11-10 22:38:00,2.37059,2.37059,2.3704,2.3704,45300000.0
2006-11-10 22:39:00,2.3704,2.37062,2.3704,2.37045,27600000.0
2006-11-10 22:40:00,2.37032,2.3706,2.37032,2.37048,42700000.0
2006-11-10 22:41:00,2.37029,2.37039,2.37014,2.37014,28300000.0
2006-11-10 22:42:00,2.37013,2.3704,2.37013,2.37023,50100000.0
2006-11-10 22:43:00,2.37017,2.3702,2.36999,2.37,154800000.0
2006-11-10 22:44:00,2.37001,2.37033,2.37001,2.37029,71300000.0
2006-11-10 22:45:00,2.37032,2.37032,2.37001,2.37001,40100000.0
2006-11-10 22:46:00,2.37006,2.37027,2.37006,2.37018,98200000.0
2006-11-10 22:47:00,2.37036,2.37043,2.37036,2.37043,31300000.0
2006-11-10 22:48:00,2.37041,2.3705,2.37022,2.3705,66900000.0
2006-11-10 22:49:00,2.37048,2.37059,2.3703,2.37054,74200000.0
2006-11-10 22:50:00,2.37038,2.37056,2.37026,2.37037,38800000.0
2006-11-10 22:51:00,2.37035,2.37064,2.37018,2.37042,90600000.0
2006-11-10 22:52:00,2.37035,2.37048,2.37027,2.37048,49200000.0
2006-11-10 22:53:00,2.37045,2.37064,2.37039,2.37049,28000000.0
2006-11-10 22:54:00,2.3705,2.3705,2.37044,2.37047,32100000.0
2006-11-10 22:55:00,2.37039,2.37046,2.37025,2.37027,56500000.0
2006-11-10 22:56:00,2.37033,2.3704,2.3702,2.3702,27000000.0
2006-11-10 22:57:00,2.37057,2.37076,2.37054,2.37073,38400000.0
2006-11-10 22:58:00,2.3705,2.37074,2.3705,2.37066,28100000.0
2006-11-10 22:59:00,2.37057,2.37057,2.37013,2.37032,31700000.0
2006-11-10 23:00:00,2.37052,2.37075,2.3704,2.37066,20100000.0
2006-11-10 23:01:00,2.3708,2.37102,2.37063,2.37102,23700000.0
2006-11-10 23:02:00,2.37087,2.37124,2.37045,2.37124,26600000.0
2006-11-10 23:03:00,2.3714,2.37189,2.3714,2.37175,17000000.0
2006-11-10 23:04:00,2.37188,2.3721,2.37187,2.3721,39500000.0
2006-11-10 23:05:00,2.3719,2.3719,2.37168,2.37181,46100000.0
2006-11-10 23:06:00,2.37184,2.37196,2.37171,2.37181,25900000.0
2006-11-10 23:07:00,2.37181,2.37181,2.37165,2.37165,28800000.0
2006-11-10 23:08:00,2.37165,2.37172,2.37102,2.37109,41000000.0
2006-11-10 23:09:00,2.37139,2.37174,2.37139,2.37165,78100000.0
2006-11-10 23:10:00,2.37154,2.37177,2.37153,2.37177,29600000.0
2006-11-10 23:11:00,2.37174,2.37174,2.3714,2.3714,19200000.0
2006-11-10 23:12:00,2.37142,2.37165,2.37142,2.37165,23300000.0
2006-11-10 23:13:00,2.37168,2.37178,2.3716,2.37178,26500000.0
2006-11-10 23:14:00,2.37174,2.37185,2.3717,2.37172,42000000.0
2006-11-10 23:15:00,2.37156,2.37166,2.37152,2.37165,16000000.0
2006-11-10 23:16:00,2.37185,2.37187,2.3717,2.3717,43500000.0
2006-11-10 23:17:00,2.37172,2.37189,2.37164,2.37173,36300000.0
2006-11-10 23:18:00,2.37176,2.37194,2.37149,2.37179,53900000.0
2006-11-10 23:19:00,2.37177,2.37196,2.37177,2.37195,23800000.0
2006-11-10 23:20:00,2.37188,2.37188,2.37161,2.37173,59700000.0
2006-11-10 23:21:00,2.37174,2.37174,2.37157,2.37157,21100000.0
2006-11-10 23:22:00,2.37174,2.37174,2.37149,2.37164,27400000.0
2006-11-10 23:23:00,2.37171,2.37181,2.37162,2.37177,20800000.0
2006-11-10 23:24:00,2.37172,2.37178,2.37165,2.37178,30500000.0
2006-11-10 23:25:00,2.37191,2.3721,2.37157,2.37157,43200000.0
2006-11-10 23:26:00,2.3718,2.372,2.3718,2.372,8800000.0
2006-11-10 23:27:00,2.37211,2.37224,2.37208,2.3721,37500000.0
2006-11-10 23:28:00,2.37221,2.37255,2.37221,2.37235,20100000.0
2006-11-10 23:29:00,2.37239,2.37256,2.37238,2.3724,8000000.0
2006-11-10 23:30:00,2.37227,2.37227,2.37211,2.37227,29500000.0
2006-11-10 23:31:00,2.37209,2.37209,2.37193,2.37209,21800000.0
2006-11-10 23:32:00,2.37199,2.37216,2.37192,2.37192,46399999.0
2006-11-10 23:33:00,2.37192,2.37216,2.37192,2.37197,50900000.0
2006-11-10 23:34:00,2.37208,2.37231,2.37208,2.37218,32700000.0
2006-11-10 23:35:00,2.37208,2.37233,2.37207,2.37216,51700000.0
2006-11-10 23:36:00,2.37212,2.37222,2.37203,2.3722,22000000.0
2006-11-10 23:37:00,2.37192,2.37198,2.37179,2.37194,37500000.0
2006-11-10 23:38:00,2.37197,2.37214,2.3719,2.372,44400000.0
2006-11-10 23:39:00,2.3719,2.37209,2.37189,2.37189,33400000.0
2006-11-10 23:40:00,2.37186,2.37186,2.37167,2.37179,36600000.0
2006-11-10 23:41:00,2.37175,2.3718,2.37172,2.37172,39700000.0
2006-11-10 23:42:00,2.37192,2.37206,2.37191,2.37191,21200000.0
2006-11-10 23:43:00,2.37188,2.37188,2.37167,2.37167,19500000.0
2006-11-10 23:44:00,2.37171,2.37191,2.37171,2.37182,28800000.0
2006-11-10 23:45:00,2.37168,2.37192,2.37158,2.37192,31900000.0
2006-11-10 23:46:00,2.3718,2.37184,2.37159,2.37184,29500000.0
2006-11-10 23:47:00,2.37179,2.37198,2.37179,2.37198,18700000.0
2006-11-10 23:48:00,2.37186,2.37226,2.37186,2.37226,30600000.0
2006-11-10 23:49:00,2.37199,2.37199,2.37161,2.37171,41800000.0
2006-11-10 23:50:00,2.3719,2.3719,2.37175,2.37175,14200000.0
2006-11-10 23:51:00,2.37183,2.37183,2.37164,2.37173,50000000.0
2006-11-10 23:52:00,2.3717,2.37189,2.3716,2.3718,48700000.0
2006-11-10 23:53:00,2.37173,2.37185,2.37172,2.37173,40200000.0
2006-11-10 23:54:00,2.37188,2.37198,2.37183,2.37195,18200000.0
2006-11-10 23:55:00,2.37189,2.37201,2.37173,2.37173,11400000.0
2006-11-10 23:56:00,2.37195,2.37206,2.37175,2.37175,37600000.0
2006-11-10 23:57:00,2.37195,2.37195,2.37174,2.37174,23200000.0
2006-11-10 23:58:00,2.37176,2.37187,2.3716,2.37187,57200000.0
2006-11-10 23:59:00,2.37173,2.37185,2.37173,2.37185,31600000.0
2006-11-13 00:00:00,2.36778,2.36823,2.36737,2.36737,27700000.0
2006-11-13 00:01:00,2.37041,2.37041,2.36726,2.36726,21200000.0
2006-11-13 00:02:00,2.3671,2.36718,2.36687,2.36718,29900000.0
2006-11-13 00:03:00,2.36711,2.36728,2.36701,2.36728,23500000.0
2006-11-13 00:04:00,2.36729,2.36729,2.36707,2.3672,25200000.0
2006-11-13 00:05:00,2.36703,2.36716,2.36687,2.36716,25000000.0
2006-11-13 00:06:00,2.36728,2.36742,2.36719,2.36742,16200000.0
2006-11-13 00:07:00,2.36683,2.36683,2.36566,2.36657,39700000.0
2006-11-13 00:08:00,2.36682,2.36695,2.36672,2.36672,47600000.0
2006-11-13 00:09:00,2.36671,2.36722,2.36671,2.3672,36600000.0
2006-11-13 00:10:00,2.36718,2.36786,2.36717,2.36756,20800000.0
2006-11-13 00:11:00,2.36757,2.36791,2.36757,2.36769,31600000.0
2006-11-13 00:12:00,2.36778,2.36778,2.3673,2.3673,29400000.0
2006-11-13 00:13:00,2.36744,2.36782,2.36738,2.36782,27800000.0
2006-11-13 00:14:00,2.36788,2.36788,2.3674,2.3674,17000000.0
2006-11-13 00:15:00,2.36734,2.36761,2.36734,2.36747,26900000.0
2006-11-13 00:16:00,2.36762,2.36775,2.36753,2.36769,31500000.0
2006-11-13 00:17:00,2.36743,2.36765,2.36738,2.36743,31900000.0
2006-11-13 00:18:00,2.3675,2.36758,2.36734,2.36734,17500000.0
2006-11-13 00:19:00,2.36753,2.36774,2.36752,2.36763,32200000.0
2006-11-13 00:20:00,2.36773,2.36779,2.36755,2.36779,35800000.0
2006-11-13 00:21:00,2.36776,2.36799,2.36772,2.36799,42700000.0
2006-11-13 00:22:00,2.3678,2.3678,2.36768,2.36777,18400000.0
2006-11-13 00:23:00,2.36747,2.36771,2.36746,2.36769,54200000.0
2006-11-13 00:24:00,2.36778,2.36787,2.36736,2.36765,48000001.0
2006-11-13 00:25:00,2.36747,2.36747,2.36722,2.36737,41500000.0
2006-11-13 00:26:00,2.36738,2.36747,2.3673,2.3673,32600000.0
2006-11-13 00:27:00,2.36731,2.36735,2.36712,2.36728,27200000.0
2006-11-13 00:28:00,2.36733,2.36755,2.36729,2.36729,42200000.0
2006-11-13 00:29:00,2.36728,2.36742,2.36719,2.36723,28500000.0
2006-11-13 00:30:00,2.36725,2.36725,2.36714,2.3672,16400000.0
2006-11-13 00:31:00,2.36719,2.36719,2.36667,2.36667,29600000.0
2006-11-13 00:32:00,2.36656,2.36753,2.36656,2.36753,41400000.0
2006-11-13 00:33:00,2.36753,2.36753,2.3674,2.36752,32600000.0
2006-11-13 00:34:00,2.36755,2.36775,2.36755,2.36755,39900000.0
2006-11-13 00:35:00,2.36745,2.36746,2.36694,2.36746,40400000.0
2006-11-13 00:36:00,2.36733,2.36753,2.3673,2.36745,32200000.0
2006-11-13 00:37:00,2.36778,2.3683,2.3675,2.3683,37400000.0
2006-11-13 00:38:00,2.36835,2.3687,2.368,2.3687,24000000.0
2006-11-13 00:39:00,2.36863,2.36865,2.36845,2.36865,25600000.0
2006-11-13 00:40:00,2.3687,2.36875,2.36852,2.36875,24300000.0
2006-11-13 00:41:00,2.36895,2.36895,2.36854,2.36865,36200000.0
2006-11-13 00:42:00,2.36872,2.36876,2.36856,2.3686,23600000.0
2006-11-13 00:43:00,2.36885,2.36885,2.36857,2.36864,13600000.0
2006-11-13 00:44:00,2.36855,2.36863,2.36848,2.36858,35900000.0
2006-11-13 00:45:00,2.36863,2.3688,2.36842,2.3688,36300000.0
2006-11-13 00:46:00,2.36876,2.36915,2.36876,2.36905,21500000.0
2006-11-13 00:47:00,2.36904,2.36908,2.36866,2.36866,51000000.0
2006-11-13 00:48:00,2.36845,2.36891,2.36818,2.36818,41700000.0
2006-11-13 00:49:00,2.36825,2.3686,2.36805,2.36843,35600000.0
2006-11-13 00:50:00,2.36844,2.36881,2.36839,2.36854,65300000.0
2006-11-13 00:51:00,2.36859,2.36865,2.36839,2.3686,26900000.0
2006-11-13 00:52:00,2.36852,2.36877,2.36851,2.36875,15100000.0
2006-11-13 00:53:00,2.3688,2.36891,2.36868,2.36868,76900000.0
2006-11-13 00:54:00,2.36862,2.36862,2.36827,2.36847,31200000.0
2006-11-13 00:55:00,2.36839,2.36845,2.36787,2.36787,47000000.0
2006-11-13 00:56:00,2.36771,2.36776,2.36757,2.36767,31900000.0
2006-11-13 00:57:00,2.3677,2.36776,2.36762,2.36776,38300000.0
2006-11-13 00:58:00,2.36764,2.3679,2.36764,2.36768,16000000.0
2006-11-13 00:59:00,2.36763,2.36776,2.36763,2.36773,35200000.0
2006-11-13 01:00:00,2.36773,2.36773,2.3675,2.3676,39900000.0
2006-11-13 01:01:00,2.36732,2.3674,2.36695,2.36736,42000000.0
2006-11-13 01:02:00,2.36752,2.36762,2.36723,2.36745,76800000.0
2006-11-13 01:03:00,2.36737,2.3675,2.36708,2.36708,30200000.0
2006-11-13 01:04:00,2.3672,2.3674,2.3672,2.3672,22400000.0
2006-11-13 01:05:00,2.367,2.3675,2.367,2.36745,44300000.0
2006-11-13 01:06:00,2.36714,2.36758,2.36713,2.36758,21900000.0
2006-11-13 01:07:00,2.3676,2.36792,2.36759,2.36782,37600000.0
2006-11-13 01:08:00,2.36784,2.36793,2.36778,2.36791,23900000.0
2006-11-13 01:09:00,2.36787,2.36797,2.36766,2.36766,19900000.0
2006-11-13 01:10:00,2.36787,2.36793,2.3678,2.3678,54400000.0
2006-11-13 01:11:00,2.36777,2.36794,2.36777,2.36779,21900000.0
2006-11-13 01:12:00,2.36774,2.36825,2.36774,2.36819,33300000.0
2006-11-13 01:13:00,2.36797,2.36797,2.36745,2.36745,20100000.0
2006-11-13 01:14:00,2.36733,2.36778,2.36733,2.36778,29500000.0
2006-11-13 01:15:00,2.36789,2.36802,2.36789,2.36802,18400000.0
2006-11-13 01:16:00,2.36782,2.36782,2.3672,2.36766,17500000.0
2006-11-13 01:17:00,2.36757,2.36792,2.36748,2.36785,46700000.0
2006-11-13 01:18:00,2.36788,2.36788,2.36775,2.36782,20600000.0
2006-11-13 01:19:00,2.36782,2.36788,2.36782,2.36788,7000000.0
2006-11-13 01:20:00,2.36776,2.36776,2.3673,2.3677,53000000.0
2006-11-13 01:21:00,2.36771,2.36771,2.36756,2.36769,16800000.0
2006-11-13 01:22:00,2.36759,2.36776,2.36741,2.36776,30100000.0
2006-11-13 01:23:00,2.36779,2.36788,2.36777,2.36777,29400000.0
2006-11-13 01:24:00,2.36768,2.36794,2.36763,2.36792,25300000.0
2006-11-13 01:25:00,2.36798,2.36798,2.36765,2.36773,22100000.0
2006-11-13 01:26:00,2.36771,2.36781,2.3677,2.36775,39200000.0
2006-11-13 01:27:00,2.36771,2.36771,2.3674,2.3674,56300000.0
2006-11-13 01:28:00,2.36763,2.36763,2.36756,2.36758,48100000.0
2006-11-13 01:29:00,2.36762,2.36762,2.36737,2.36744,20200000.0
2006-11-13 01:30:00,2.3675,2.36768,2.36749,2.36766,26400000.0
2006-11-13 01:31:00,2.36751,2.36762,2.36739,2.36762,15200000.0
2006-11-13 01:32:00,2.36782,2.36784,2.36753,2.36753,22000000.0
2006-11-13 01:33:00,2.36748,2.3677,2.36748,2.36766,40300000.0
2006-11-13 01:34:00,2.36766,2.36801,2.36766,2.36766,48000000.0
2006-11-13 01:35:00,2.36767,2.36797,2.36767,2.36797,16500000.0
2006-11-13 01:36:00,2.36782,2.36811,2.3677,2.36811,19200000.0
2006-11-13 01:37:00,2.36797,2.36831,2.36789,2.36808,18200000.0
2006-11-13 01:38:00,2.36813,2.36813,2.36795,2.36812,29700000.0
2006-11-13 01:39:00,2.3681,2.36825,2.36803,2.36803,37800000.0
2006-11-13 01:40:00,2.36815,2.36815,2.36797,2.36797,34900000.0
2006-11-13 01:41:00,2.36802,2.36808,2.3679,2.36805,31000000.0
2006-11-13 01:42:00,2.368,2.36813,2.36792,2.36805,25300000.0
2006-11-13 01:43:00,2.36802,2.36828,2.36802,2.36828,36500000.0
2006-11-13 01:44:00,2.36843,2.36847,2.3683,2.36833,18800000.0
2006-11-13 01:45:00,2.36833,2.36842,2.3683,2.36832,23700000.0
2006-11-13 01:46:00,2.36831,2.36852,2.36821,2.36821,37900000.0
2006-11-13 01:47:00,2.36819,2.36848,2.36819,2.36848,18300000.0
2006-11-13 01:48:00,2.36855,2.36855,2.36823,2.36836,47900000.0
2006-11-13 01:49:00,2.36842,2.36848,2.36836,2.36848,37200000.0
2006-11-13 01:50:00,2.36832,2.36854,2.3683,2.36854,23800000.0
2006-11-13 01:51:00,2.3686,2.3686,2.36833,2.36858,31000000.0
2006-11-13 01:52:00,2.36862,2.36874,2.36852,2.36869,32600000.0
2006-11-13 01:53:00,2.36862,2.36867,2.36852,2.36852,34700000.0
2006-11-13 01:54:00,2.36834,2.36834,2.36805,2.36805,34100000.0
2006-11-13 01:55:00,2.36806,2.36818,2.36806,2.36818,26100000.0
2006-11-13 01:56:00,2.36827,2.3684,2.36827,2.3683,31500000.0
2006-11-13 01:57:00,2.36841,2.36841,2.36817,2.36833,43200000.0
2006-11-13 01:58:00,2.36834,2.36834,2.36798,2.36798,33100000.0
2006-11-13 01:59:00,2.36803,2.36823,2.36796,2.36798,47899999.0
2006-11-13 02:00:00,2.36801,2.36813,2.36788,2.36813,42400000.0
2006-11-13 02:01:00,2.36801,2.36834,2.36801,2.36816,44900000.0
2006-11-13 02:02:00,2.36815,2.36818,2.36806,2.36811,24800000.0
2006-11-13 02:03:00,2.36806,2.36814,2.36792,2.36814,34800000.0
2006-11-13 02:04:00,2.36819,2.36829,2.36815,2.36827,25300000.0
2006-11-13 02:05:00,2.3682,2.36821,2.36775,2.36799,29400000.0
2006-11-13 02:06:00,2.36795,2.36795,2.36781,2.36792,29100000.0
2006-11-13 02:07:00,2.36762,2.36785,2.36751,2.36785,36900000.0
2006-11-13 02:08:00,2.36764,2.36764,2.36726,2.36753,33300000.0
2006-11-13 02:09:00,2.36762,2.36788,2.36739,2.36785,36600000.0
2006-11-13 02:10:00,2.36789,2.36789,2.36753,2.36765,35000000.0
2006-11-13 02:11:00,2.36743,2.36761,2.36741,2.36761,23600000.0
2006-11-13 02:12:00,2.36787,2.36787,2.36707,2.36786,38200000.0
2006-11-13 02:13:00,2.36794,2.36794,2.36743,2.36743,23800000.0
2006-11-13 02:14:00,2.36742,2.36764,2.36727,2.36761,32400000.0
2006-11-13 02:15:00,2.36778,2.3678,2.36761,2.3678,21300000.0
2006-11-13 02:16:00,2.36775,2.36775,2.36763,2.36763,14000000.0
2006-11-13 02:17:00,2.36754,2.36759,2.36711,2.36759,29800000.0
2006-11-13 02:18:00,2.3677,2.36817,2.3677,2.36802,41900000.0
2006-11-13 02:19:00,2.36794,2.36817,2.36793,2.36793,19400000.0
2006-11-13 02:20:00,2.36782,2.36804,2.36772,2.36804,20400000.0
2006-11-13 02:21:00,2.36795,2.36795,2.3677,2.3677,29600000.0
2006-11-13 02:22:00,2.36771,2.36783,2.36743,2.36783,40100000.0
2006-11-13 02:23:00,2.36782,2.36782,2.36753,2.36753,36300000.0
2006-11-13 02:24:00,2.36762,2.36769,2.36754,2.36754,32300000.0
2006-11-13 02:25:00,2.36771,2.36783,2.36758,2.36778,38100000.0
2006-11-13 02:26:00,2.36783,2.36792,2.36774,2.36787,43200000.0
2006-11-13 02:27:00,2.36777,2.3679,2.36776,2.36781,49200001.0
2006-11-13 02:28:00,2.36778,2.36796,2.36758,2.36787,50000000.0
2006-11-13 02:29:00,2.36779,2.3681,2.3677,2.36785,30700000.0
2006-11-13 02:30:00,2.36791,2.36847,2.36791,2.36833,21500000.0
2006-11-13 02:31:00,2.36836,2.36865,2.36832,2.36865,72299999.0
2006-11-13 02:32:00,2.36859,2.36868,2.36834,2.36834,36000000.0
2006-11-13 02:33:00,2.36842,2.36848,2.36834,2.36837,48800000.0
2006-11-13 02:34:00,2.36836,2.36851,2.36825,2.36851,44200000.0
2006-11-13 02:35:00,2.36856,2.36865,2.36843,2.36853,36800000.0
2006-11-13 02:36:00,2.36875,2.36875,2.36844,2.36852,27400000.0
2006-11-13 02:37:00,2.36855,2.36863,2.36851,2.36863,40100000.0
2006-11-13 02:38:00,2.3687,2.36876,2.36853,2.36853,40600000.0
2006-11-13 02:39:00,2.36864,2.36873,2.36864,2.36867,16000000.0
2006-11-13 02:40:00,2.36852,2.3687,2.36849,2.3687,33000000.0
2006-11-13 02:41:00,2.36861,2.36861,2.36848,2.36854,34100000.0
2006-11-13 02:42:00,2.36843,2.36873,2.36832,2.36855,33000000.0
2006-11-13 02:43:00,2.36862,2.36862,2.36831,2.36841,38700000.0
2006-11-13 02:44:00,2.36829,2.36829,2.36786,2.36793,52000000.0
2006-11-13 02:45:00,2.36799,2.36854,2.36794,2.36838,39300000.0
2006-11-13 02:46:00,2.36861,2.36868,2.3685,2.36862,20800000.0
2006-11-13 02:47:00,2.3686,2.36881,2.3686,2.36871,22000000.0
2006-11-13 02:48:00,2.3688,2.36889,2.36848,2.36848,17500000.0
2006-11-13 02:49:00,2.36829,2.36846,2.36811,2.36822,40500000.0
2006-11-13 02:50:00,2.36791,2.36791,2.36746,2.36757,31200000.0
2006-11-13 02:51:00,2.3674,2.36783,2.36712,2.36783,25700000.0
2006-11-13 02:52:00,2.36781,2.36789,2.3676,2.36786,26600000.0
2006-11-13 02:53:00,2.36807,2.36807,2.3675,2.36762,38700000.0
2006-11-13 02:54:00,2.36754,2.36762,2.3674,2.36757,44600000.0
2006-11-13 02:55:00,2.36779,2.36788,2.36725,2.36755,39600000.0
2006-11-13 02:56:00,2.36754,2.36769,2.36747,2.36762,41500000.0
2006-11-13 02:57:00,2.36755,2.36781,2.36737,2.36743,32000000.0
2006-11-13 02:58:00,2.36747,2.36772,2.36721,2.36721,33400000.0
2006-11-13 02:59:00,2.36744,2.36788,2.36744,2.36788,23800000.0
2006-11-13 03:00:00,2.36781,2.36792,2.36769,2.36779,19800000.0
2006-11-13 03:01:00,2.36774,2.36775,2.36746,2.36755,19000000.0
2006-11-13 03:02:00,2.36745,2.36745,2.3674,2.3674,12000000.0
2006-11-13 03:03:00,2.36731,2.36739,2.36725,2.36725,28400000.0
2006-11-13 03:04:00,2.36725,2.36747,2.3672,2.36747,26200000.0
2006-11-13 03:05:00,2.36721,2.36747,2.36707,2.36746,27200000.0
2006-11-13 03:06:00,2.36727,2.36735,2.36712,2.36727,58100000.0
2006-11-13 03:07:00,2.36735,2.36747,2.36719,2.36747,31900000.0
2006-11-13 03:08:00,2.36743,2.36764,2.36728,2.3674,33300000.0
2006-11-13 03:09:00,2.3673,2.36757,2.3673,2.36748,23500000.0
2006-11-13 03:10:00,2.36769,2.36769,2.36721,2.36721,29900000.0
2006-11-13 03:11:00,2.36731,2.36749,2.36727,2.36735,27500000.0
2006-11-13 03:12:00,2.3673,2.36737,2.3671,2.36735,37100000.0
2006-11-13 03:13:00,2.36726,2.36756,2.3671,2.36734,35800000.0
2006-11-13 03:14:00,2.36727,2.36727,2.36719,2.36719,10800000.0
2006-11-13 03:15:00,2.36716,2.36734,2.36711,2.36714,46100000.0
2006-11-13 03:16:00,2.36725,2.36754,2.36724,2.36724,22600000.0
2006-11-13 03:17:00,2.36727,2.3674,2.36707,2.3674,32800000.0
2006-11-13 03:18:00,2.36738,2.36739,2.36729,2.36739,19500000.0
2006-11-13 03:19:00,2.36758,2.36758,2.36691,2.36699,42900000.0
2006-11-13 03:20:00,2.367,2.36704,2.36687,2.36694,45600000.0
2006-11-13 03:21:00,2.3669,2.36721,2.36683,2.36708,51600000.0
2006-11-13 03:22:00,2.36703,2.36725,2.36695,2.36723,34400000.0
2006-11-13 03:23:00,2.36719,2.36729,2.36716,2.3672,27900000.0
2006-11-13 03:24:00,2.36716,2.36716,2.36677,2.36685,25800000.0
2006-11-13 03:25:00,2.36697,2.36724,2.36697,2.36711,31500000.0
2006-11-13 03:26:00,2.36714,2.36726,2.36713,2.36723,31800000.0
2006-11-13 03:27:00,2.36725,2.36725,2.36683,2.36683,42600000.0
2006-11-13 03:28:00,2.36675,2.36675,2.36638,2.36667,45600000.0
2006-11-13 03:29:00,2.36653,2.36679,2.36645,2.36645,51600000.0
2006-11-13 03:30:00,2.36653,2.36675,2.36649,2.36653,23000000.0
2006-11-13 03:31:00,2.36644,2.36682,2.36644,2.36671,44200001.0
2006-11-13 03:32:00,2.36668,2.36676,2.36665,2.36674,31400000.0
2006-11-13 03:33:00,2.36703,2.36727,2.36681,2.36706,24900000.0
2006-11-13 03:34:00,2.36699,2.3673,2.36688,2.36721,35800000.0
2006-11-13 03:35:00,2.36713,2.36743,2.367,2.36743,41300000.0
2006-11-13 03:36:00,2.36746,2.36746,2.36706,2.36706,31400000.0
2006-11-13 03:37:00,2.36707,2.36719,2.36701,2.36717,70900001.0
2006-11-13 03:38:00,2.36715,2.36741,2.36715,2.36741,25000000.0
2006-11-13 03:39:00,2.36738,2.36779,2.3672,2.36779,18300000.0
2006-11-13 03:40:00,2.36773,2.36776,2.3675,2.36766,19800000.0
2006-11-13 03:41:00,2.36757,2.36766,2.36752,2.3676,38000000.0
2006-11-13 03:42:00,2.36757,2.36778,2.36746,2.36756,33700000.0
2006-11-13 03:43:00,2.36772,2.36807,2.36772,2.36782,26600000.0
2006-11-13 03:44:00,2.3677,2.3677,2.36701,2.36745,47900000.0
2006-11-13 03:45:00,2.36728,2.36728,2.36698,2.36706,25800000.0
2006-11-13 03:46:00,2.36716,2.36732,2.36709,2.3672,35000000.0
2006-11-13 03:47:00,2.36715,2.36734,2.36715,2.36726,15600000.0
2006-11-13 03:48:00,2.36719,2.36721,2.36719,2.36721,10800000.0
2006-11-13 03:49:00,2.36715,2.36722,2.36715,2.36715,14600000.0
2006-11-13 03:50:00,2.36723,2.36723,2.36708,2.36713,24300000.0
2006-11-13 03:51:00,2.36738,2.36773,2.36738,2.36755,21600000.0
2006-11-13 03:52:00,2.36751,2.36777,2.36751,2.36757,20000000.0
2006-11-13 03:53:00,2.36754,2.36788,2.36754,2.36778,26000000.0
2006-11-13 03:54:00,2.36782,2.36799,2.36779,2.36779,36700000.0
2006-11-13 03:55:00,2.36801,2.36801,2.36783,2.36783,32900000.0
2006-11-13 03:56:00,2.36768,2.36784,2.36735,2.36784,20900000.0
2006-11-13 03:57:00,2.36779,2.36779,2.36745,2.36764,28700000.0
2006-11-13 03:58:00,2.36773,2.36774,2.36753,2.36774,26200000.0
2006-11-13 03:59:00,2.36756,2.36771,2.36728,2.36743,35400000.0
2006-11-13 04:00:00,2.36741,2.36749,2.36729,2.3674,23400000.0
2006-11-13 04:01:00,2.36733,2.36755,2.36733,2.36748,18800000.0
2006-11-13 04:02:00,2.36765,2.36768,2.36731,2.36751,35300000.0
2006-11-13 04:03:00,2.36735,2.36751,2.36721,2.36751,17600000.0
2006-11-13 04:04:00,2.36744,2.3678,2.36743,2.36765,34600000.0
2006-11-13 04:05:00,2.36757,2.36757,2.36732,2.36735,22200000.0
2006-11-13 04:06:00,2.36733,2.36733,2.36693,2.36693,28300000.0
2006-11-13 04:07:00,2.36695,2.36745,2.36695,2.36724,48400001.0
2006-11-13 04:08:00,2.36723,2.36763,2.36698,2.36751,66099999.0
2006-11-13 04:09:00,2.3675,2.36762,2.36745,2.36746,24300000.0
2006-11-13 04:10:00,2.36761,2.36778,2.36723,2.36723,47000000.0
2006-11-13 04:11:00,2.36731,2.36774,2.36731,2.36771,19200000.0
2006-11-13 04:12:00,2.36754,2.36759,2.36733,2.36757,40300000.0
2006-11-13 04:13:00,2.36736,2.36754,2.36736,2.36754,7200000.0
2006-11-13 04:14:00,2.36751,2.36768,2.36744,2.36768,39699999.0
2006-11-13 04:15:00,2.36755,2.3676,2.36746,2.36754,16800000.0
2006-11-13 04:16:00,2.36751,2.36751,2.36715,2.36747,27000000.0
2006-11-13 04:17:00,2.36768,2.36768,2.36738,2.36748,35200000.0
2006-11-13 04:18:00,2.36742,2.36752,2.36729,2.36744,35300000.0
2006-11-13 04:19:00,2.36729,2.36729,2.36706,2.36706,14300000.0
2006-11-13 04:20:00,2.3669,2.36697,2.36669,2.36682,32600000.0
2006-11-13 04:21:00,2.3669,2.36712,2.36676,2.36712,26600000.0
2006-11-13 04:22:00,2.36715,2.36718,2.3671,2.3671,36700000.0
2006-11-13 04:23:00,2.36715,2.36724,2.3671,2.3671,30000000.0
2006-11-13 04:24:00,2.36704,2.3672,2.367,2.36704,62800000.0
2006-11-13 04:25:00,2.36717,2.36768,2.36717,2.36745,16700000.0
2006-11-13 04:26:00,2.36745,2.36745,2.36702,2.36702,24400000.0
2006-11-13 04:27:00,2.3668,2.36716,2.36675,2.36716,22500000.0
2006-11-13 04:28:00,2.3675,2.36752,2.36722,2.3673,32400000.0
2006-11-13 04:29:00,2.36763,2.36763,2.36744,2.36748,26700000.0
2006-11-13 04:30:00,2.36744,2.36744,2.36704,2.36708,37600000.0
2006-11-13 04:31:00,2.36722,2.36748,2.36722,2.36748,6400000.0
2006-11-13 04:32:00,2.36725,2.36753,2.36722,2.36752,25800000.0
2006-11-13 04:33:00,2.36709,2.36739,2.36709,2.36722,23800000.0
2006-11-13 04:34:00,2.36719,2.36756,2.36714,2.36756,63099998.0
2006-11-13 04:35:00,2.36768,2.36788,2.36727,2.36727,39700000.0
2006-11-13 04:36:00,2.36743,2.36743,2.3672,2.36737,19400000.0
2006-11-13 04:37:00,2.36725,2.36733,2.3672,2.36727,38300000.0
2006-11-13 04:38:00,2.36742,2.36752,2.36718,2.36718,34400000.0
2006-11-13 04:39:00,2.36719,2.36738,2.367,2.367,29000000.0
2006-11-13 04:40:00,2.3669,2.36713,2.3669,2.367,33700000.0
2006-11-13 04:41:00,2.367,2.36719,2.36682,2.36682,29400000.0
2006-11-13 04:42:00,2.36679,2.36712,2.36677,2.367,24400000.0
2006-11-13 04:43:00,2.36707,2.36707,2.36693,2.36693,19600000.0
2006-11-13 04:44:00,2.36705,2.36716,2.36701,2.36701,13900000.0
2006-11-13 04:45:00,2.36723,2.36725,2.36711,2.36724,30500000.0
2006-11-13 04:46:00,2.36743,2.36756,2.36733,2.36754,34100000.0
2006-11-13 04:47:00,2.36753,2.36762,2.36746,2.36746,31200000.0
2006-11-13 04:48:00,2.36755,2.36759,2.36742,2.36742,22000000.0
2006-11-13 04:49:00,2.3677,2.3677,2.36738,2.36743,15000000.0
2006-11-13 04:50:00,2.36759,2.36769,2.36759,2.36769,21400000.0
2006-11-13 04:51:00,2.36767,2.36767,2.36739,2.36747,44500000.0
2006-11-13 04:52:00,2.36741,2.36741,2.36722,2.36725,18800000.0
2006-11-13 04:53:00,2.36742,2.36759,2.36739,2.36759,21300000.0
2006-11-13 04:54:00,2.36752,2.36759,2.36746,2.36746,31500001.0
2006-11-13 04:55:00,2.36751,2.36751,2.36709,2.36735,27100000.0
2006-11-13 04:56:00,2.36728,2.36728,2.36717,2.36719,28500000.0
2006-11-13 04:57:00,2.3672,2.3672,2.36698,2.36702,29900000.0
2006-11-13 04:58:00,2.36693,2.3671,2.36693,2.36705,42200000.0
2006-11-13 04:59:00,2.36684,2.36696,2.36678,2.36696,27800000.0
2006-11-13 05:00:00,2.36697,2.36697,2.36679,2.3669,24500000.0
2006-11-13 05:01:00,2.36687,2.36694,2.36685,2.36691,20900000.0
2006-11-13 05:02:00,2.36698,2.36704,2.36685,2.3669,31000000.0
2006-11-13 05:03:00,2.36683,2.36694,2.36672,2.36693,18800000.0
2006-11-13 05:04:00,2.36708,2.36715,2.36687,2.36708,59100000.0
2006-11-13 05:05:00,2.36699,2.3671,2.36686,2.3671,12800000.0
2006-11-13 05:06:00,2.36721,2.36721,2.36714,2.36719,36900000.0
2006-11-13 05:07:00,2.36708,2.36708,2.36694,2.36704,48300000.0
2006-11-13 05:08:00,2.36697,2.36733,2.36697,2.36713,25400000.0
2006-11-13 05:09:00,2.36705,2.3671,2.36705,2.3671,27699999.0
2006-11-13 05:10:00,2.36725,2.36725,2.36719,2.36723,25700000.0
2006-11-13 05:11:00,2.36712,2.36712,2.36698,2.36698,22100000.0
2006-11-13 05:12:00,2.36705,2.36719,2.36705,2.36719,6500000.0
2006-11-13 05:13:00,2.36723,2.36745,2.36723,2.36741,24900000.0
2006-11-13 05:14:00,2.36741,2.36742,2.36729,2.36729,36000000.0
2006-11-13 05:15:00,2.36737,2.36739,2.36721,2.36722,48700000.0
2006-11-13 05:16:00,2.36717,2.36724,2.36711,2.36711,23700000.0
2006-11-13 05:17:00,2.36703,2.3672,2.36685,2.36691,31800000.0
2006-11-13 05:18:00,2.36709,2.36727,2.36697,2.367,31000000.0
2006-11-13 05:19:00,2.36719,2.36719,2.36688,2.36693,42700000.0
2006-11-13 05:20:00,2.36666,2.36711,2.36666,2.36711,35700000.0
2006-11-13 05:21:00,2.36709,2.3672,2.36709,2.36719,18200000.0
2006-11-13 05:22:00,2.36711,2.36731,2.36711,2.36731,33300000.0
2006-11-13 05:23:00,2.36732,2.36738,2.36719,2.36721,33100000.0
2006-11-13 05:24:00,2.36706,2.36721,2.36706,2.36721,21700000.0
2006-11-13 05:25:00,2.36739,2.36739,2.36709,2.36718,41000000.0
2006-11-13 05:26:00,2.3673,2.36742,2.36721,2.36726,34200000.0
2006-11-13 05:27:00,2.36726,2.3674,2.36726,2.36734,35300000.0
2006-11-13 05:28:00,2.36737,2.36744,2.36726,2.36726,26300000.0
2006-11-13 05:29:00,2.36738,2.36738,2.36729,2.36729,5200000.0
2006-11-13 05:30:00,2.36733,2.36753,2.36726,2.36753,20700000.0
2006-11-13 05:31:00,2.36724,2.36741,2.36724,2.36737,47000000.0
2006-11-13 05:32:00,2.36739,2.36742,2.36722,2.36722,29700000.0
2006-11-13 05:33:00,2.36727,2.36731,2.36719,2.36731,20700000.0
2006-11-13 05:34:00,2.36721,2.36729,2.36713,2.36713,12000000.0
2006-11-13 05:35:00,2.3672,2.36737,2.3672,2.36737,24400000.0
2006-11-13 05:36:00,2.36723,2.36727,2.36699,2.36723,33600000.0
2006-11-13 05:37:00,2.36727,2.36733,2.36704,2.36733,39800000.0
2006-11-13 05:38:00,2.36728,2.36735,2.36727,2.36733,22800000.0
2006-11-13 05:39:00,2.36721,2.3673,2.36708,2.36708,17300000.0
2006-11-13 05:40:00,2.36699,2.36738,2.36699,2.36722,36899999.0
2006-11-13 05:41:00,2.36729,2.36739,2.36704,2.36728,37100000.0
2006-11-13 05:42:00,2.36724,2.36728,2.36704,2.36719,33500000.0
2006-11-13 05:43:00,2.36733,2.36751,2.36733,2.36751,10200000.0
2006-11-13 05:44:00,2.36749,2.36755,2.36739,2.36739,25900000.0
2006-11-13 05:45:00,2.36737,2.36737,2.36702,2.36714,27700000.0
2006-11-13 05:46:00,2.36724,2.36724,2.36702,2.36702,22000000.0
2006-11-13 05:47:00,2.36715,2.36732,2.36699,2.36732,53900000.0
2006-11-13 05:48:00,2.3673,2.3673,2.36702,2.36702,46200000.0
2006-11-13 05:49:00,2.36701,2.36711,2.36694,2.36711,44800000.0
2006-11-13 05:50:00,2.36697,2.36734,2.36697,2.36718,24400000.0
2006-11-13 05:51:00,2.36728,2.36739,2.36718,2.36734,40000000.0
2006-11-13 05:52:00,2.36735,2.36735,2.36735,2.36735,6400000.0
2006-11-13 05:53:00,2.36725,2.3674,2.36725,2.36733,40600000.0
2006-11-13 05:54:00,2.36723,2.36733,2.36723,2.3673,35800000.0
2006-11-13 05:55:00,2.36714,2.36739,2.36702,2.36728,28200000.0
2006-11-13 05:56:00,2.36721,2.36721,2.36705,2.36721,18800000.0
2006-11-13 05:57:00,2.36718,2.36738,2.36707,2.36727,38100000.0
2006-11-13 05:58:00,2.36722,2.36745,2.36722,2.36722,33400000.0
2006-11-13 05:59:00,2.36721,2.36721,2.36703,2.36721,27400000.0
2006-11-13 06:00:00,2.3672,2.3672,2.36693,2.36693,39300000.0
2006-11-13 06:01:00,2.36703,2.36703,2.36677,2.36677,40000001.0
2006-11-13 06:02:00,2.36674,2.36712,2.36674,2.36712,36100000.0
2006-11-13 06:03:00,2.36685,2.36724,2.36685,2.36724,32500000.0
2006-11-13 06:04:00,2.36739,2.36753,2.36712,2.36745,30400000.0
2006-11-13 06:05:00,2.36746,2.36758,2.36738,2.36757,30800000.0
2006-11-13 06:06:00,2.36746,2.36747,2.36711,2.36726,39300000.0
2006-11-13 06:07:00,2.36714,2.36733,2.36714,2.36714,31900000.0
2006-11-13 06:08:00,2.36747,2.36747,2.36699,2.36715,28300000.0
2006-11-13 06:09:00,2.36725,2.36737,2.36686,2.36686,31500000.0
2006-11-13 06:10:00,2.36704,2.36723,2.36687,2.36696,39900000.0
2006-11-13 06:11:00,2.36689,2.3671,2.36689,2.36705,14200000.0
2006-11-13 06:12:00,2.36717,2.36738,2.36717,2.36719,47000000.0
2006-11-13 06:13:00,2.36721,2.36727,2.36709,2.36712,45800000.0
2006-11-13 06:14:00,2.36714,2.36718,2.36703,2.36705,33100000.0
2006-11-13 06:15:00,2.36718,2.36722,2.36701,2.36701,43400000.0
2006-11-13 06:16:00,2.36706,2.36708,2.36688,2.36708,62000000.0
2006-11-13 06:17:00,2.36688,2.36707,2.36688,2.36695,40400000.0
2006-11-13 06:18:00,2.3671,2.36717,2.36703,2.36709,33800000.0
2006-11-13 06:19:00,2.36712,2.36728,2.36707,2.36708,37200000.0
2006-11-13 06:20:00,2.36711,2.36711,2.36694,2.36707,43100000.0
2006-11-13 06:21:00,2.367,2.36705,2.36688,2.36703,27100000.0
2006-11-13 06:22:00,2.36694,2.36708,2.36681,2.36708,30500000.0
2006-11-13 06:23:00,2.36717,2.36717,2.36664,2.36692,39000000.0
2006-11-13 06:24:00,2.36705,2.36706,2.36693,2.36695,18400000.0
2006-11-13 06:25:00,2.36694,2.36728,2.36694,2.36717,38000000.0
2006-11-13 06:26:00,2.36735,2.3674,2.36725,2.36725,20900000.0
2006-11-13 06:27:00,2.36721,2.36721,2.36702,2.36716,35700000.0
2006-11-13 06:28:00,2.3672,2.3672,2.36706,2.36707,33400000.0
2006-11-13 06:29:00,2.36698,2.36721,2.36695,2.36702,43700000.0
2006-11-13 06:30:00,2.36698,2.36708,2.3668,2.3668,39500000.0
2006-11-13 06:31:00,2.36674,2.36705,2.36673,2.36705,57000000.0
2006-11-13 06:32:00,2.36718,2.36718,2.3669,2.36705,47200000.0
2006-11-13 06:33:00,2.36695,2.36707,2.36682,2.36707,30400000.0
2006-11-13 06:34:00,2.36724,2.36728,2.36715,2.36716,22200000.0
2006-11-13 06:35:00,2.36712,2.36712,2.36696,2.36704,21400000.0
2006-11-13 06:36:00,2.3672,2.36731,2.36708,2.36708,15600000.0
2006-11-13 06:37:00,2.36704,2.36722,2.36699,2.36722,20800000.0
2006-11-13 06:38:00,2.36723,2.36732,2.36713,2.36713,89200001.0
2006-11-13 06:39:00,2.3671,2.36727,2.36704,2.36705,22300000.0
2006-11-13 06:40:00,2.36732,2.36747,2.36732,2.36746,21600000.0
2006-11-13 06:41:00,2.36749,2.36749,2.36723,2.36725,32900000.0
2006-11-13 06:42:00,2.36745,2.36745,2.36709,2.36734,37200000.0
2006-11-13 06:43:00,2.36743,2.36747,2.36715,2.36715,35200000.0
2006-11-13 06:44:00,2.3671,2.36712,2.36691,2.36712,18800000.0
2006-11-13 06:45:00,2.36708,2.36736,2.36708,2.36736,26900000.0
2006-11-13 06:46:00,2.36733,2.36733,2.36696,2.36705,37400000.0
2006-11-13 06:47:00,2.36713,2.36713,2.36706,2.36713,26500000.0
2006-11-13 06:48:00,2.36721,2.36731,2.36721,2.36731,14700000.0
2006-11-13 06:49:00,2.36737,2.36746,2.3673,2.36744,54000000.0
2006-11-13 06:50:00,2.36725,2.36727,2.3668,2.36688,44500000.0
2006-11-13 06:51:00,2.36694,2.36713,2.36687,2.36704,27500000.0
2006-11-13 06:52:00,2.36687,2.36696,2.36687,2.36696,28700000.0
2006-11-13 06:53:00,2.36684,2.3669,2.36666,2.36677,28200000.0
2006-11-13 06:54:00,2.36675,2.36675,2.36653,2.36653,37700000.0
2006-11-13 06:55:00,2.36663,2.36672,2.3663,2.3663,40600000.0
2006-11-13 06:56:00,2.36658,2.36668,2.36655,2.36659,27200000.0
2006-11-13 06:57:00,2.36666,2.36685,2.36666,2.36685,11800000.0
2006-11-13 06:58:00,2.36683,2.36703,2.36677,2.36679,59800000.0
2006-11-13 06:59:00,2.36676,2.36704,2.36666,2.36685,31200001.0
2006-11-13 07:00:00,2.36688,2.36688,2.36618,2.36618,29600000.0
2006-11-13 07:01:00,2.36616,2.3668,2.36616,2.36678,27900000.0
2006-11-13 07:02:00,2.36647,2.36668,2.36637,2.36668,34800000.0
2006-11-13 07:03:00,2.36649,2.36665,2.36643,2.36665,14100000.0
2006-11-13 07:04:00,2.36675,2.36721,2.36675,2.3669,47900000.0
2006-11-13 07:05:00,2.36696,2.36698,2.36679,2.36679,20100000.0
2006-11-13 07:06:00,2.36697,2.36697,2.36675,2.3669,23300000.0
2006-11-13 07:07:00,2.36689,2.36701,2.36676,2.36701,27300000.0
2006-11-13 07:08:00,2.36713,2.36721,2.36691,2.36691,41000000.0
2006-11-13 07:09:00,2.36677,2.3672,2.36677,2.36701,40100000.0
2006-11-13 07:10:00,2.36694,2.36734,2.36694,2.36708,41900000.0
2006-11-13 07:11:00,2.36698,2.36711,2.36679,2.36679,23200000.0
2006-11-13 07:12:00,2.36697,2.36707,2.36697,2.36701,26600000.0
2006-11-13 07:13:00,2.36695,2.36701,2.36681,2.36681,47600000.0
2006-11-13 07:14:00,2.36661,2.3667,2.36659,2.3666,30200000.0
2006-11-13 07:15:00,2.36681,2.36694,2.36667,2.36675,46800000.0
2006-11-13 07:16:00,2.36661,2.36684,2.36661,2.36684,18300000.0
2006-11-13 07:17:00,2.36674,2.36681,2.36662,2.36671,35800000.0
2006-11-13 07:18:00,2.36674,2.36685,2.36668,2.36682,31400000.0
2006-11-13 07:19:00,2.36683,2.36698,2.36683,2.36698,41000000.0
2006-11-13 07:20:00,2.36695,2.36697,2.36671,2.36691,38300000.0
2006-11-13 07:21:00,2.36687,2.36709,2.36686,2.36686,34400000.0
2006-11-13 07:22:00,2.3669,2.36717,2.3669,2.36695,9600000.0
2006-11-13 07:23:00,2.36696,2.36702,2.36685,2.36693,28700000.0
2006-11-13 07:24:00,2.3672,2.3672,2.36698,2.3671,70400000.0
2006-11-13 07:25:00,2.36705,2.3672,2.36705,2.36708,21600000.0
2006-11-13 07:26:00,2.36689,2.36718,2.36664,2.36704,33400000.0
2006-11-13 07:27:00,2.36714,2.36729,2.36713,2.36713,38100000.0
2006-11-13 07:28:00,2.3671,2.3671,2.36692,2.36692,19700000.0
2006-11-13 07:29:00,2.36693,2.36707,2.36691,2.367,15400000.0
2006-11-13 07:30:00,2.36702,2.36702,2.36688,2.3669,23700000.0
2006-11-13 07:31:00,2.36681,2.36681,2.36652,2.36671,42600000.0
2006-11-13 07:32:00,2.36691,2.36693,2.36658,2.36675,32000000.0
2006-11-13 07:33:00,2.3668,2.3669,2.36675,2.3669,25300000.0
2006-11-13 07:34:00,2.36683,2.36712,2.36681,2.3669,41300000.0
2006-11-13 07:35:00,2.36696,2.36699,2.36685,2.36699,31600000.0
2006-11-13 07:36:00,2.36702,2.36725,2.36702,2.36725,31900000.0
2006-11-13 07:37:00,2.36731,2.36739,2.36728,2.36728,17500000.0
2006-11-13 07:38:00,2.36728,2.36768,2.36718,2.36768,32400000.0
2006-11-13 07:39:00,2.36761,2.3677,2.36753,2.3677,24300000.0
2006-11-13 07:40:00,2.36746,2.36746,2.36718,2.36718,10400000.0
2006-11-13 07:41:00,2.3673,2.36748,2.3673,2.36748,18300000.0
2006-11-13 07:42:00,2.36733,2.36741,2.36714,2.36741,33000000.0
2006-11-13 07:43:00,2.36736,2.3674,2.36717,2.36717,32200000.0
2006-11-13 07:44:00,2.36736,2.36749,2.36733,2.36733,30900000.0
2006-11-13 07:45:00,2.36736,2.36756,2.36734,2.36743,57200000.0
2006-11-13 07:46:00,2.3675,2.3675,2.36731,2.36738,38700000.0
2006-11-13 07:47:00,2.36733,2.36743,2.36722,2.36735,34500000.0
2006-11-13 07:48:00,2.36734,2.36759,2.36732,2.36759,40600000.0
2006-11-13 07:49:00,2.36759,2.36759,2.36736,2.36745,33400000.0
2006-11-13 07:50:00,2.36747,2.36782,2.36745,2.36746,41800000.0
2006-11-13 07:51:00,2.36751,2.36788,2.36751,2.36766,35000000.0
2006-11-13 07:52:00,2.36782,2.36797,2.36757,2.36759,38100000.0
2006-11-13 07:53:00,2.36762,2.36769,2.3676,2.36769,21600000.0
2006-11-13 07:54:00,2.36758,2.36781,2.36754,2.36766,30500000.0
2006-11-13 07:55:00,2.36754,2.36771,2.36751,2.36758,40300000.0
2006-11-13 07:56:00,2.3676,2.36778,2.36757,2.36757,28500000.0
2006-11-13 07:57:00,2.36758,2.36763,2.36749,2.36753,17600000.0
2006-11-13 07:58:00,2.36767,2.36776,2.36767,2.36767,11200000.0
2006-11-13 07:59:00,2.36764,2.36769,2.36752,2.36756,10200000.0
2006-11-13 08:00:00,2.36777,2.36784,2.36753,2.36766,44500000.0
2006-11-13 08:01:00,2.36769,2.3678,2.3676,2.36762,44700000.0
2006-11-13 08:02:00,2.36745,2.36761,2.36743,2.3675,52200000.0
2006-11-13 08:03:00,2.36741,2.36762,2.36741,2.36758,50600000.0
2006-11-13 08:04:00,2.36731,2.36735,2.36721,2.36729,27700000.0
2006-11-13 08:05:00,2.36695,2.36764,2.36695,2.36755,35900000.0
2006-11-13 08:06:00,2.36745,2.36757,2.36736,2.36757,43600000.0
2006-11-13 08:07:00,2.36757,2.36769,2.36738,2.36752,21800000.0
2006-11-13 08:08:00,2.36764,2.36766,2.36764,2.36766,8600000.0
2006-11-13 08:09:00,2.36769,2.36769,2.36769,2.36769,9400000.0
2006-11-13 08:10:00,2.36755,2.36763,2.36741,2.36741,31100000.0
2006-11-13 08:11:00,2.36763,2.36774,2.36757,2.36757,29200000.0
2006-11-13 08:12:00,2.3676,2.36773,2.3676,2.36773,17800000.0
2006-11-13 08:13:00,2.36778,2.36781,2.36751,2.36751,32600000.0
2006-11-13 08:14:00,2.36779,2.36797,2.36779,2.36788,40800000.0
2006-11-13 08:15:00,2.36805,2.36805,2.36781,2.36789,20800000.0
2006-11-13 08:16:00,2.36806,2.36851,2.36806,2.36851,28700000.0
2006-11-13 08:17:00,2.36855,2.36855,2.36838,2.36838,18700000.0
2006-11-13 08:18:00,2.36841,2.36841,2.36813,2.36833,19200000.0
2006-11-13 08:19:00,2.36835,2.36837,2.36813,2.36837,26900000.0
2006-11-13 08:20:00,2.3682,2.36854,2.3682,2.36854,32300000.0
2006-11-13 08:21:00,2.36849,2.36856,2.36836,2.36849,16600000.0
2006-11-13 08:22:00,2.36847,2.36858,2.3684,2.36841,39100000.0
2006-11-13 08:23:00,2.36847,2.36847,2.36819,2.3682,25400000.0
2006-11-13 08:24:00,2.36813,2.36826,2.368,2.36809,28600000.0
2006-11-13 08:25:00,2.36816,2.36822,2.36801,2.36812,31000000.0
2006-11-13 08:26:00,2.36832,2.36837,2.3682,2.3682,21600000.0
2006-11-13 08:27:00,2.36811,2.36827,2.368,2.36827,36800000.0
2006-11-13 08:28:00,2.36829,2.3683,2.36793,2.36817,47400000.0
2006-11-13 08:29:00,2.36825,2.36825,2.36814,2.36819,22800000.0
2006-11-13 08:30:00,2.36787,2.36792,2.36751,2.36758,28500000.0
2006-11-13 08:31:00,2.36776,2.3681,2.36763,2.36799,59200000.0
2006-11-13 08:32:00,2.36798,2.36809,2.36786,2.36808,6200000.0
2006-11-13 08:33:00,2.36824,2.3683,2.36812,2.36812,16400000.0
2006-11-13 08:34:00,2.3682,2.36821,2.36809,2.36815,53600000.0
2006-11-13 08:35:00,2.36813,2.36825,2.36813,2.36819,16300000.0
2006-11-13 08:36:00,2.36827,2.36827,2.36803,2.36818,50000001.0
2006-11-13 08:37:00,2.36828,2.36834,2.36809,2.36834,28100000.0
2006-11-13 08:38:00,2.36816,2.36823,2.36806,2.36823,25400000.0
2006-11-13 08:39:00,2.36817,2.36819,2.36806,2.36807,41999999.0
2006-11-13 08:40:00,2.36795,2.36825,2.36791,2.36825,17200000.0
2006-11-13 08:41:00,2.36801,2.36806,2.36785,2.36798,24000000.0
2006-11-13 08:42:00,2.3678,2.36792,2.36772,2.36782,39600000.0
2006-11-13 08:43:00,2.36773,2.36798,2.36772,2.36777,51900001.0
2006-11-13 08:44:00,2.36773,2.36792,2.36767,2.3678,36400000.0
2006-11-13 08:45:00,2.36787,2.36803,2.36785,2.36788,26400000.0
2006-11-13 08:46:00,2.36777,2.36781,2.36756,2.36756,33000000.0
2006-11-13 08:47:00,2.36775,2.36797,2.36771,2.36776,51400001.0
2006-11-13 08:48:00,2.36769,2.3678,2.36752,2.36767,23700000.0
2006-11-13 08:49:00,2.36777,2.36777,2.36691,2.36692,27500000.0
2006-11-13 08:50:00,2.36688,2.3673,2.36688,2.3673,26300000.0
2006-11-13 08:51:00,2.36712,2.36726,2.36691,2.36708,36400000.0
2006-11-13 08:52:00,2.36702,2.36721,2.36702,2.36717,27500000.0
2006-11-13 08:53:00,2.3673,2.36746,2.36725,2.36739,37700000.0
2006-11-13 08:54:00,2.36707,2.36709,2.36697,2.36702,31500001.0
2006-11-13 08:55:00,2.36718,2.36744,2.36716,2.36744,18400000.0
2006-11-13 08:56:00,2.36749,2.3678,2.36747,2.36752,29600000.0
2006-11-13 08:57:00,2.36755,2.36776,2.36735,2.36756,39700000.0
2006-11-13 08:58:00,2.36764,2.36764,2.36737,2.36754,20800000.0
2006-11-13 08:59:00,2.36753,2.3676,2.36733,2.3676,25600000.0
2006-11-13 09:00:00,2.36753,2.36753,2.36735,2.36753,26100000.0
2006-11-13 09:01:00,2.36775,2.36775,2.36757,2.36757,30800000.0
2006-11-13 09:02:00,2.36754,2.36774,2.36754,2.36754,46100000.0
2006-11-13 09:03:00,2.36754,2.36763,2.36727,2.36748,37800000.0
2006-11-13 09:04:00,2.36763,2.36766,2.36737,2.36766,29600000.0
2006-11-13 09:05:00,2.36763,2.36766,2.36755,2.36755,16900000.0
2006-11-13 09:06:00,2.36761,2.36768,2.36745,2.36745,24500000.0
2006-11-13 09:07:00,2.36756,2.36774,2.36737,2.36737,52100000.0
2006-11-13 09:08:00,2.36741,2.36763,2.36739,2.36739,40100000.0
2006-11-13 09:09:00,2.3673,2.36738,2.36721,2.36721,21400000.0
2006-11-13 09:10:00,2.36723,2.36735,2.36706,2.36712,42500000.0
2006-11-13 09:11:00,2.36742,2.3675,2.36732,2.3674,23700000.0
2006-11-13 09:12:00,2.36739,2.36739,2.3673,2.3673,23300000.0
2006-11-13 09:13:00,2.36751,2.36764,2.36751,2.36764,8000000.0
2006-11-13 09:14:00,2.36792,2.36807,2.3678,2.36806,61400000.0
2006-11-13 09:15:00,2.36797,2.36797,2.36773,2.36793,56800000.0
2006-11-13 09:16:00,2.36793,2.36808,2.3679,2.3679,34200000.0
2006-11-13 09:17:00,2.36797,2.36803,2.36783,2.36796,21200000.0
2006-11-13 09:18:00,2.36795,2.36813,2.36789,2.36808,18000000.0
2006-11-13 09:19:00,2.36779,2.36779,2.3675,2.3675,34900000.0
2006-11-13 09:20:00,2.36761,2.36808,2.36758,2.3679,38300000.0
2006-11-13 09:21:00,2.36797,2.368,2.36754,2.3676,19500000.0
2006-11-13 09:22:00,2.36774,2.36783,2.36762,2.36765,42700000.0
2006-11-13 09:23:00,2.36785,2.36794,2.36774,2.36789,18400000.0
2006-11-13 09:24:00,2.368,2.3683,2.368,2.3683,39800000.0
2006-11-13 09:25:00,2.3681,2.3681,2.36783,2.36783,17300000.0
2006-11-13 09:26:00,2.36787,2.36787,2.36773,2.36775,23300000.0
2006-11-13 09:27:00,2.36796,2.36796,2.36754,2.36775,46200000.0
2006-11-13 09:28:00,2.36769,2.36777,2.36749,2.36763,36300000.0
2006-11-13 09:29:00,2.36759,2.36781,2.36745,2.3675,34600000.0
2006-11-13 09:30:00,2.36724,2.36724,2.36671,2.36675,26900000.0
2006-11-13 09:31:00,2.36687,2.36695,2.36685,2.36685,30700000.0
2006-11-13 09:32:00,2.36686,2.36686,2.3666,2.3666,45200000.0
2006-11-13 09:33:00,2.36663,2.36684,2.3664,2.36675,29700000.0
2006-11-13 09:34:00,2.36676,2.36688,2.36658,2.36664,80800000.0
2006-11-13 09:35:00,2.36647,2.36669,2.36647,2.36663,22100000.0
2006-11-13 09:36:00,2.36679,2.36697,2.36679,2.36685,55000000.0
2006-11-13 09:37:00,2.36674,2.36674,2.36655,2.36656,37700000.0
2006-11-13 09:38:00,2.3666,2.36661,2.36636,2.36655,16000000.0
2006-11-13 09:39:00,2.36648,2.36648,2.36569,2.36618,43500000.0
2006-11-13 09:40:00,2.36622,2.36625,2.36572,2.36583,42200000.0
2006-11-13 09:41:00,2.36575,2.36648,2.36561,2.36632,34500000.0
2006-11-13 09:42:00,2.36633,2.36642,2.36612,2.36632,38600000.0
2006-11-13 09:43:00,2.36627,2.36661,2.36627,2.36661,32800000.0
2006-11-13 09:44:00,2.3666,2.36695,2.36644,2.36695,30800000.0
2006-11-13 09:45:00,2.36694,2.36696,2.36664,2.36664,32300000.0
2006-11-13 09:46:00,2.36666,2.3667,2.36597,2.36613,31200000.0
2006-11-13 09:47:00,2.36571,2.36577,2.36551,2.36559,53600000.0
2006-11-13 09:48:00,2.36569,2.36603,2.36569,2.36595,45100000.0
2006-11-13 09:49:00,2.36614,2.36616,2.36592,2.36592,37500000.0
2006-11-13 09:50:00,2.3659,2.36593,2.36558,2.36589,27500000.0
2006-11-13 09:51:00,2.36587,2.36587,2.36552,2.36565,41200000.0
2006-11-13 09:52:00,2.36584,2.36584,2.36564,2.36579,24400000.0
2006-11-13 09:53:00,2.36602,2.36606,2.36598,2.36598,16000000.0
2006-11-13 09:54:00,2.36594,2.36615,2.36593,2.36593,51700000.0
2006-11-13 09:55:00,2.36591,2.3661,2.36587,2.36598,24300000.0
2006-11-13 09:56:00,2.36595,2.36618,2.36581,2.36602,26400000.0
2006-11-13 09:57:00,2.366,2.366,2.36568,2.36594,36700000.0
2006-11-13 09:58:00,2.36614,2.36617,2.36594,2.3661,32100000.0
2006-11-13 09:59:00,2.36626,2.36628,2.36601,2.36621,30900000.0
2006-11-13 10:00:00,2.36613,2.36653,2.3661,2.36641,30900000.0
2006-11-13 10:01:00,2.36636,2.36642,2.36617,2.36642,26800000.0
2006-11-13 10:02:00,2.36662,2.36662,2.36638,2.36646,25800000.0
2006-11-13 10:03:00,2.36654,2.36654,2.36605,2.36605,43100000.0
2006-11-13 10:04:00,2.36622,2.36666,2.36613,2.36656,43400000.0
2006-11-13 10:05:00,2.36651,2.36651,2.36627,2.36627,24600000.0
2006-11-13 10:06:00,2.36653,2.36668,2.36614,2.36621,44100000.0
2006-11-13 10:07:00,2.36613,2.36657,2.36604,2.36622,30000000.0
2006-11-13 10:08:00,2.36635,2.36679,2.3663,2.36679,19300000.0
2006-11-13 10:09:00,2.36675,2.36687,2.36631,2.36687,27500000.0
2006-11-13 10:10:00,2.36722,2.36729,2.367,2.367,33700000.0
2006-11-13 10:11:00,2.36708,2.36725,2.36708,2.3672,20900000.0
2006-11-13 10:12:00,2.36729,2.36743,2.3671,2.3671,46800000.0
2006-11-13 10:13:00,2.3668,2.36703,2.36656,2.36703,19200000.0
2006-11-13 10:14:00,2.36718,2.36718,2.36696,2.36706,31500000.0
2006-11-13 10:15:00,2.36711,2.36717,2.36694,2.36717,31500000.0
2006-11-13 10:16:00,2.36708,2.36708,2.36684,2.36703,57900000.0
2006-11-13 10:17:00,2.36694,2.36704,2.36685,2.36704,49900000.0
2006-11-13 10:18:00,2.36693,2.36732,2.36693,2.36732,25600000.0
2006-11-13 10:19:00,2.36714,2.36744,2.36714,2.36718,50700000.0
2006-11-13 10:20:00,2.36715,2.36725,2.3671,2.3671,27000000.0
2006-11-13 10:21:00,2.36718,2.36722,2.36708,2.36708,23000000.0
2006-11-13 10:22:00,2.36698,2.3672,2.36698,2.36715,37900000.0
2006-11-13 10:23:00,2.36707,2.36736,2.36691,2.36736,45100000.0
2006-11-13 10:24:00,2.36751,2.36773,2.36745,2.36773,24300000.0
2006-11-13 10:25:00,2.3676,2.36781,2.36757,2.36768,28300000.0
2006-11-13 10:26:00,2.36758,2.36771,2.36739,2.36747,29200000.0
2006-11-13 10:27:00,2.36728,2.36749,2.36721,2.36721,37500000.0
2006-11-13 10:28:00,2.36715,2.36722,2.36707,2.3671,51800000.0
2006-11-13 10:29:00,2.36717,2.36742,2.36706,2.36742,36700000.0
2006-11-13 10:30:00,2.36735,2.36742,2.36721,2.36741,58700000.0
2006-11-13 10:31:00,2.36741,2.36763,2.36741,2.36756,24800000.0
2006-11-13 10:32:00,2.36755,2.36772,2.36728,2.36748,35200000.0
2006-11-13 10:33:00,2.36773,2.3678,2.3676,2.3678,36900000.0
2006-11-13 10:34:00,2.36781,2.36781,2.36766,2.3678,30300000.0
2006-11-13 10:35:00,2.3678,2.36789,2.36774,2.36774,27600000.0
2006-11-13 10:36:00,2.36779,2.36782,2.36763,2.36763,47000000.0
2006-11-13 10:37:00,2.36772,2.36772,2.36747,2.36753,30200000.0
2006-11-13 10:38:00,2.36757,2.36757,2.36725,2.36744,17200000.0
2006-11-13 10:39:00,2.36738,2.36767,2.36733,2.36767,27800000.0
2006-11-13 10:40:00,2.36768,2.36768,2.36738,2.36738,41600000.0
2006-11-13 10:41:00,2.3674,2.36774,2.3674,2.36774,50400000.0
2006-11-13 10:42:00,2.36758,2.36775,2.36758,2.36775,31900000.0
2006-11-13 10:43:00,2.3678,2.36805,2.36765,2.36784,34200000.0
2006-11-13 10:44:00,2.3678,2.36793,2.36721,2.36722,42200000.0
2006-11-13 10:45:00,2.36717,2.3673,2.367,2.36702,40500000.0
2006-11-13 10:46:00,2.36692,2.36696,2.36666,2.36666,36700000.0
2006-11-13 10:47:00,2.36657,2.36669,2.36649,2.36658,24900000.0
2006-11-13 10:48:00,2.36655,2.36668,2.36635,2.36635,45700000.0
2006-11-13 10:49:00,2.36646,2.36665,2.36637,2.36665,24000000.0
2006-11-13 10:50:00,2.36647,2.36647,2.36618,2.36618,17500000.0
2006-11-13 10:51:00,2.36594,2.36594,2.36563,2.36577,22300000.0
2006-11-13 10:52:00,2.36579,2.36593,2.36573,2.36585,38400000.0
2006-11-13 10:53:00,2.36587,2.36595,2.36574,2.36574,34300000.0
2006-11-13 10:54:00,2.36566,2.36589,2.36566,2.36576,28700000.0
2006-11-13 10:55:00,2.36574,2.36602,2.36574,2.36585,46500000.0
2006-11-13 10:56:00,2.36564,2.36568,2.36555,2.3656,42100000.0
2006-11-13 10:57:00,2.36547,2.36572,2.36543,2.36572,35200000.0
2006-11-13 10:58:00,2.36573,2.36619,2.36573,2.36617,37700000.0
2006-11-13 10:59:00,2.36615,2.36643,2.36611,2.36623,44200000.0
2006-11-13 11:00:00,2.3661,2.36629,2.36608,2.36621,43100000.0
2006-11-13 11:01:00,2.36608,2.36608,2.36574,2.36582,27600000.0
2006-11-13 11:02:00,2.36578,2.36596,2.3657,2.36595,43200000.0
2006-11-13 11:03:00,2.36563,2.36592,2.36563,2.36578,15900000.0
2006-11-13 11:04:00,2.36568,2.36582,2.36568,2.36582,40000000.0
2006-11-13 11:05:00,2.36576,2.36613,2.36559,2.366,33800000.0
2006-11-13 11:06:00,2.36634,2.36636,2.36607,2.36624,30200000.0
2006-11-13 11:07:00,2.36606,2.36628,2.36605,2.36614,43700000.0
2006-11-13 11:08:00,2.36603,2.36634,2.36603,2.36623,19600000.0
2006-11-13 11:09:00,2.36621,2.36627,2.36607,2.36607,28300000.0
2006-11-13 11:10:00,2.36596,2.36616,2.36596,2.36599,33500000.0
2006-11-13 11:11:00,2.36596,2.3661,2.36586,2.36609,24100000.0
2006-11-13 11:12:00,2.36601,2.36612,2.36595,2.3661,23800000.0
2006-11-13 11:13:00,2.36607,2.36614,2.36596,2.36596,39800000.0
2006-11-13 11:14:00,2.36608,2.36665,2.36602,2.36665,47000000.0
2006-11-13 11:15:00,2.36651,2.36679,2.36622,2.36679,35900000.0
2006-11-13 11:16:00,2.36665,2.36719,2.36664,2.36719,37300000.0
2006-11-13 11:17:00,2.36713,2.36718,2.3671,2.3671,32600000.0
2006-11-13 11:18:00,2.36726,2.3673,2.36697,2.36727,37800000.0
2006-11-13 11:19:00,2.3672,2.36734,2.36699,2.3672,53800000.0
2006-11-13 11:20:00,2.36749,2.36777,2.36741,2.36777,46600000.0
2006-11-13 11:21:00,2.36765,2.36774,2.36754,2.36769,44600000.0
2006-11-13 11:22:00,2.36742,2.36742,2.36719,2.36731,44300000.0
2006-11-13 11:23:00,2.36737,2.36752,2.36733,2.36736,42700000.0
2006-11-13 11:24:00,2.36753,2.36769,2.36748,2.36748,27500000.0
2006-11-13 11:25:00,2.3675,2.36794,2.3675,2.36779,26500000.0
2006-11-13 11:26:00,2.36781,2.36802,2.36777,2.36787,46400000.0
2006-11-13 11:27:00,2.36771,2.36771,2.36717,2.36717,43700000.0
2006-11-13 11:28:00,2.36711,2.36723,2.36703,2.36723,59600000.0
2006-11-13 11:29:00,2.36714,2.36721,2.36674,2.36705,30800000.0
2006-11-13 11:30:00,2.36695,2.36741,2.36679,2.36733,44800000.0
2006-11-13 11:31:00,2.36733,2.36776,2.36717,2.36776,30000000.0
2006-11-13 11:32:00,2.36759,2.36785,2.36748,2.36783,38500000.0
2006-11-13 11:33:00,2.36769,2.36791,2.36743,2.36791,51200000.0
2006-11-13 11:34:00,2.36784,2.368,2.36783,2.36786,50500000.0
2006-11-13 11:35:00,2.36804,2.36809,2.3677,2.3677,29200000.0
2006-11-13 11:36:00,2.36786,2.36786,2.36727,2.36759,36700000.0
2006-11-13 11:37:00,2.36738,2.36765,2.36725,2.36753,21200000.0
2006-11-13 11:38:00,2.36716,2.36716,2.3664,2.3664,30700000.0
2006-11-13 11:39:00,2.36603,2.36619,2.36571,2.36582,45500000.0
2006-11-13 11:40:00,2.36582,2.36634,2.36577,2.36634,43200000.0
2006-11-13 11:41:00,2.36594,2.36631,2.36583,2.36613,33300000.0
2006-11-13 11:42:00,2.36597,2.36691,2.36597,2.36683,34500000.0
2006-11-13 11:43:00,2.36657,2.36657,2.36607,2.36628,17500000.0
2006-11-13 11:44:00,2.36628,2.36666,2.36622,2.36666,40500000.0
2006-11-13 11:45:00,2.36676,2.36677,2.36649,2.3667,24200000.0
2006-11-13 11:46:00,2.36685,2.36685,2.36597,2.36597,32200000.0
2006-11-13 11:47:00,2.36611,2.36625,2.36587,2.36611,52700000.0
2006-11-13 11:48:00,2.36605,2.36614,2.36571,2.36596,40700000.0
2006-11-13 11:49:00,2.36602,2.36619,2.36576,2.36606,35900000.0
2006-11-13 11:50:00,2.36593,2.36593,2.36551,2.36563,44300000.0
2006-11-13 11:51:00,2.3658,2.36593,2.36561,2.36593,37600000.0
2006-11-13 11:52:00,2.36595,2.36595,2.3656,2.36575,26000000.0
2006-11-13 11:53:00,2.36595,2.36624,2.36578,2.36618,25400000.0
2006-11-13 11:54:00,2.36627,2.36627,2.36567,2.36574,39300000.0
2006-11-13 11:55:00,2.36568,2.36604,2.36562,2.36585,26900000.0
2006-11-13 11:56:00,2.36579,2.36605,2.36575,2.36594,39700000.0
2006-11-13 11:57:00,2.36607,2.36607,2.36563,2.36598,52900000.0
2006-11-13 11:58:00,2.3661,2.36611,2.3658,2.3659,38400000.0
2006-11-13 11:59:00,2.36604,2.36615,2.3659,2.36605,32800000.0
2006-11-13 12:00:00,2.36605,2.36605,2.36581,2.36588,34300000.0
2006-11-13 12:01:00,2.36593,2.36611,2.3656,2.36568,45400000.0
2006-11-13 12:02:00,2.36551,2.36574,2.36545,2.36558,55000001.0
2006-11-13 12:03:00,2.36551,2.36574,2.36545,2.36574,25200000.0
2006-11-13 12:04:00,2.36572,2.36572,2.36555,2.36556,30100000.0
2006-11-13 12:05:00,2.36568,2.36591,2.36556,2.3657,46600000.0
2006-11-13 12:06:00,2.3659,2.36592,2.36565,2.36574,19200000.0
2006-11-13 12:07:00,2.36563,2.36567,2.3652,2.3652,34900000.0
2006-11-13 12:08:00,2.36513,2.36533,2.36508,2.36517,56000000.0
2006-11-13 12:09:00,2.36526,2.36539,2.36499,2.36505,29800000.0
2006-11-13 12:10:00,2.36532,2.36554,2.36532,2.36538,33400000.0
2006-11-13 12:11:00,2.3654,2.36555,2.3653,2.3653,25500000.0
2006-11-13 12:12:00,2.36537,2.36552,2.36532,2.3654,28500000.0
2006-11-13 12:13:00,2.36532,2.36541,2.36518,2.36528,37800000.0
2006-11-13 12:14:00,2.36534,2.36546,2.3653,2.36536,42800000.0
2006-11-13 12:15:00,2.36538,2.36552,2.36527,2.36532,52100000.0
2006-11-13 12:16:00,2.36523,2.36556,2.36523,2.36534,54100000.0
2006-11-13 12:17:00,2.36532,2.36534,2.36517,2.36518,37800000.0
2006-11-13 12:18:00,2.36549,2.36617,2.36549,2.36617,45000000.0
2006-11-13 12:19:00,2.36618,2.36638,2.36606,2.36632,35000000.0
2006-11-13 12:20:00,2.36639,2.36648,2.36612,2.36632,32500000.0
2006-11-13 12:21:00,2.36638,2.36661,2.3662,2.3662,28300000.0
2006-11-13 12:22:00,2.36632,2.3664,2.36626,2.36634,35400000.0
2006-11-13 12:23:00,2.36643,2.36659,2.36626,2.36659,31900000.0
2006-11-13 12:24:00,2.36651,2.36653,2.36639,2.36653,39500000.0
2006-11-13 12:25:00,2.36666,2.36667,2.36628,2.36628,39800000.0
2006-11-13 12:26:00,2.36669,2.36682,2.36658,2.36676,26600000.0
2006-11-13 12:27:00,2.36691,2.36704,2.36673,2.36675,49200000.0
2006-11-13 12:28:00,2.36668,2.36677,2.3663,2.36642,55700001.0
2006-11-13 12:29:00,2.36634,2.36656,2.36625,2.36638,46900000.0
2006-11-13 12:30:00,2.3666,2.36661,2.36647,2.36647,40300000.0
2006-11-13 12:31:00,2.36637,2.36659,2.36637,2.36637,20300000.0
2006-11-13 12:32:00,2.36635,2.36669,2.36634,2.36669,18300000.0
2006-11-13 12:33:00,2.36658,2.36658,2.36647,2.36647,6800000.0
2006-11-13 12:34:00,2.3665,2.36686,2.3665,2.36665,22000000.0
2006-11-13 12:35:00,2.36644,2.36675,2.36644,2.36675,14200000.0
2006-11-13 12:36:00,2.36684,2.36684,2.36661,2.36669,40400000.0
2006-11-13 12:37:00,2.36665,2.36668,2.36633,2.3665,57800000.0
2006-11-13 12:38:00,2.3664,2.3664,2.36609,2.36632,33800000.0
2006-11-13 12:39:00,2.36624,2.36641,2.36622,2.36641,17200000.0
2006-11-13 12:40:00,2.36642,2.36656,2.366,2.366,50500000.0
2006-11-13 12:41:00,2.36593,2.36611,2.36577,2.36592,47400000.0
2006-11-13 12:42:00,2.36573,2.36587,2.36566,2.3657,56699999.0
2006-11-13 12:43:00,2.36574,2.36587,2.36574,2.3658,19200000.0
2006-11-13 12:44:00,2.36575,2.36617,2.36571,2.3661,40800000.0
2006-11-13 12:45:00,2.3662,2.36627,2.36597,2.36627,30700000.0
2006-11-13 12:46:00,2.36612,2.36641,2.36599,2.36641,44400000.0
2006-11-13 12:47:00,2.36642,2.36645,2.36618,2.36618,56500000.0
2006-11-13 12:48:00,2.36619,2.36625,2.36603,2.36609,32500000.0
2006-11-13 12:49:00,2.36638,2.36659,2.36638,2.36655,41200000.0
2006-11-13 12:50:00,2.36662,2.36662,2.36637,2.3666,37600000.0
2006-11-13 12:51:00,2.36633,2.36681,2.36631,2.36672,21500000.0
2006-11-13 12:52:00,2.36686,2.36686,2.36645,2.36645,10800000.0
2006-11-13 12:53:00,2.36657,2.36677,2.36631,2.36677,35900000.0
2006-11-13 12:54:00,2.36669,2.36678,2.36667,2.36667,14400000.0
2006-11-13 12:55:00,2.36659,2.36663,2.3665,2.36662,26000000.0
2006-11-13 12:56:00,2.36665,2.36683,2.36652,2.36659,44400000.0
2006-11-13 12:57:00,2.36686,2.36695,2.36622,2.36622,31100000.0
2006-11-13 12:58:00,2.36638,2.36643,2.36607,2.36622,33300000.0
2006-11-13 12:59:00,2.36625,2.36645,2.36608,2.36645,38800000.0
2006-11-13 13:00:00,2.36645,2.36645,2.366,2.36608,62200000.0
2006-11-13 13:01:00,2.36621,2.36637,2.36594,2.36594,59900000.0
2006-11-13 13:02:00,2.36593,2.36624,2.36589,2.36598,37700000.0
2006-11-13 13:03:00,2.36574,2.36605,2.36574,2.36583,21600000.0
2006-11-13 13:04:00,2.3658,2.36594,2.36575,2.36581,61600000.0
2006-11-13 13:05:00,2.36582,2.36582,2.36555,2.36555,29700000.0
2006-11-13 13:06:00,2.36557,2.36589,2.36557,2.36577,27700000.0
2006-11-13 13:07:00,2.36557,2.36566,2.36545,2.36553,61699999.0
2006-11-13 13:08:00,2.36556,2.36574,2.36551,2.36558,44300000.0
2006-11-13 13:09:00,2.3656,2.36567,2.36547,2.36567,26700000.0
2006-11-13 13:10:00,2.36555,2.36576,2.36546,2.36557,28500000.0
2006-11-13 13:11:00,2.36565,2.36565,2.36534,2.3655,43100000.0
2006-11-13 13:12:00,2.36549,2.36566,2.36541,2.3656,28500000.0
2006-11-13 13:13:00,2.36564,2.36593,2.36557,2.36593,52900000.0
2006-11-13 13:14:00,2.36573,2.36607,2.36573,2.36604,43100000.0
2006-11-13 13:15:00,2.36607,2.36648,2.36607,2.36648,49300000.0
2006-11-13 13:16:00,2.36628,2.36645,2.3662,2.36644,72699998.0
2006-11-13 13:17:00,2.36645,2.36645,2.3661,2.3661,20000000.0
2006-11-13 13:18:00,2.36616,2.36634,2.36605,2.36616,43300000.0
2006-11-13 13:19:00,2.36618,2.36618,2.36572,2.36572,27000000.0
2006-11-13 13:20:00,2.36563,2.36563,2.36539,2.3654,20400000.0
2006-11-13 13:21:00,2.36546,2.36576,2.36542,2.36556,30000000.0
2006-11-13 13:22:00,2.36546,2.36546,2.36506,2.36517,31800000.0
2006-11-13 13:23:00,2.36519,2.36546,2.36519,2.36546,50900000.0
2006-11-13 13:24:00,2.36529,2.36546,2.36521,2.36521,42199999.0
2006-11-13 13:25:00,2.36527,2.3655,2.36527,2.3655,21800000.0
2006-11-13 13:26:00,2.36552,2.36562,2.36538,2.36552,28600000.0
2006-11-13 13:27:00,2.36536,2.36536,2.36507,2.36527,59000000.0
2006-11-13 13:28:00,2.36502,2.36522,2.365,2.36501,30200000.0
2006-11-13 13:29:00,2.36503,2.36503,2.36497,2.36499,17600000.0
2006-11-13 13:30:00,2.36498,2.36507,2.36498,2.36507,4800000.0
2006-11-13 13:31:00,2.36494,2.36512,2.3649,2.36512,27700000.0
2006-11-13 13:32:00,2.36515,2.36515,2.36482,2.36483,47500000.0
2006-11-13 13:33:00,2.3648,2.365,2.36477,2.36485,46500000.0
2006-11-13 13:34:00,2.36484,2.36502,2.36453,2.36453,48200000.0
2006-11-13 13:35:00,2.36469,2.36496,2.36469,2.36477,55000000.0
2006-11-13 13:36:00,2.36455,2.3647,2.36423,2.36436,44500000.0
2006-11-13 13:37:00,2.36415,2.36447,2.36415,2.36447,37700000.0
2006-11-13 13:38:00,2.36455,2.36455,2.36402,2.36405,45400000.0
2006-11-13 13:39:00,2.36405,2.3645,2.36405,2.36438,63800000.0
2006-11-13 13:40:00,2.36433,2.36434,2.36418,2.36423,33500000.0
2006-11-13 13:41:00,2.36424,2.36432,2.36403,2.36403,45500000.0
2006-11-13 13:42:00,2.36403,2.36423,2.36396,2.36417,31000000.0
2006-11-13 13:43:00,2.36391,2.36445,2.36391,2.36425,31900000.0
2006-11-13 13:44:00,2.36435,2.36442,2.36415,2.36416,40900000.0
2006-11-13 13:45:00,2.3642,2.36422,2.36406,2.3642,34100000.0
2006-11-13 13:46:00,2.36448,2.36464,2.36432,2.36464,44600000.0
2006-11-13 13:47:00,2.36477,2.36488,2.36466,2.36466,41800000.0
2006-11-13 13:48:00,2.3646,2.36493,2.3646,2.36464,34900000.0
2006-11-13 13:49:00,2.36472,2.36497,2.36469,2.36489,18200000.0
2006-11-13 13:50:00,2.36484,2.36514,2.36472,2.36514,30200000.0
2006-11-13 13:51:00,2.36521,2.36537,2.36502,2.36503,40200000.0
2006-11-13 13:52:00,2.36529,2.36541,2.36507,2.3653,38000000.0
2006-11-13 13:53:00,2.36544,2.36559,2.36528,2.3655,41100000.0
2006-11-13 13:54:00,2.36541,2.36573,2.36539,2.36573,19200000.0
2006-11-13 13:55:00,2.36583,2.36583,2.36563,2.3657,26800000.0
2006-11-13 13:56:00,2.36547,2.36564,2.36543,2.36559,50900000.0
2006-11-13 13:57:00,2.3656,2.36573,2.36555,2.36573,32000000.0
2006-11-13 13:58:00,2.36553,2.36615,2.36537,2.36615,60900000.0
2006-11-13 13:59:00,2.36593,2.36603,2.36581,2.36596,33900000.0
2006-11-13 14:00:00,2.36579,2.36599,2.36568,2.36588,30800000.0
2006-11-13 14:01:00,2.36567,2.36567,2.36543,2.36561,24900000.0
2006-11-13 14:02:00,2.36543,2.36567,2.36543,2.36545,32400000.0
2006-11-13 14:03:00,2.36552,2.36571,2.36537,2.36556,42800000.0
2006-11-13 14:04:00,2.36553,2.36587,2.3654,2.3658,36100000.0
2006-11-13 14:05:00,2.36566,2.36566,2.3653,2.36539,25600000.0
2006-11-13 14:06:00,2.36546,2.36567,2.36546,2.36549,21000000.0
2006-11-13 14:07:00,2.3655,2.36574,2.36535,2.36542,32600000.0
2006-11-13 14:08:00,2.3656,2.3656,2.36531,2.36538,27200000.0
2006-11-13 14:09:00,2.36554,2.36577,2.36554,2.3656,17100000.0
2006-11-13 14:10:00,2.36556,2.36578,2.36541,2.36564,52000000.0
2006-11-13 14:11:00,2.36569,2.36595,2.36545,2.36545,40000000.0
2006-11-13 14:12:00,2.36574,2.36574,2.36547,2.36547,25600000.0
2006-11-13 14:13:00,2.36552,2.36562,2.36537,2.36555,52500000.0
2006-11-13 14:14:00,2.36541,2.36558,2.36535,2.36557,37100001.0
2006-11-13 14:15:00,2.36542,2.36568,2.36534,2.36568,26700000.0
2006-11-13 14:16:00,2.36565,2.36565,2.36537,2.36559,55200000.0
2006-11-13 14:17:00,2.36549,2.36578,2.36537,2.36537,50400000.0
2006-11-13 14:18:00,2.36544,2.36551,2.36532,2.36532,18300000.0
2006-11-13 14:19:00,2.36543,2.36562,2.36488,2.36488,50000000.0
2006-11-13 14:20:00,2.36498,2.36519,2.36494,2.36512,42200000.0
2006-11-13 14:21:00,2.36496,2.36522,2.36487,2.36503,50000000.0
2006-11-13 14:22:00,2.36513,2.36542,2.36513,2.3653,34000000.0
2006-11-13 14:23:00,2.36528,2.36539,2.36528,2.36539,16400000.0
2006-11-13 14:24:00,2.36543,2.36549,2.36538,2.36547,29600000.0
2006-11-13 14:25:00,2.36537,2.36571,2.36537,2.36564,37700000.0
2006-11-13 14:26:00,2.36553,2.3656,2.36541,2.36557,33000000.0
2006-11-13 14:27:00,2.36546,2.36555,2.36523,2.36555,42800000.0
2006-11-13 14:28:00,2.36528,2.36541,2.36522,2.36538,33000000.0
2006-11-13 14:29:00,2.36533,2.36536,2.36518,2.36518,13400000.0
2006-11-13 14:30:00,2.36518,2.36552,2.36517,2.36552,39800000.0
2006-11-13 14:31:00,2.36562,2.36569,2.36554,2.36559,23900000.0
2006-11-13 14:32:00,2.36528,2.36528,2.36491,2.36496,25000000.0
2006-11-13 14:33:00,2.36484,2.36504,2.36484,2.365,27500000.0
2006-11-13 14:34:00,2.36493,2.36493,2.36471,2.36484,20800000.0
2006-11-13 14:35:00,2.36479,2.36492,2.36466,2.36476,35800000.0
2006-11-13 14:36:00,2.36464,2.3648,2.36456,2.3648,37600000.0
2006-11-13 14:37:00,2.36463,2.36466,2.3645,2.36457,21400000.0
2006-11-13 14:38:00,2.36463,2.36498,2.36463,2.36482,29700000.0
2006-11-13 14:39:00,2.36488,2.3651,2.36476,2.36492,43000000.0
2006-11-13 14:40:00,2.36503,2.36521,2.36495,2.3651,58200000.0
2006-11-13 14:41:00,2.36486,2.36515,2.36486,2.36515,25900000.0
2006-11-13 14:42:00,2.36539,2.36539,2.365,2.36508,31100000.0
2006-11-13 14:43:00,2.36495,2.36519,2.36469,2.36519,48000000.0
2006-11-13 14:44:00,2.36515,2.36548,2.36514,2.36515,41900000.0
2006-11-13 14:45:00,2.36486,2.36489,2.36475,2.36488,63300000.0
2006-11-13 14:46:00,2.36483,2.36483,2.3645,2.3645,40600000.0
2006-11-13 14:47:00,2.36455,2.36478,2.36455,2.36476,19200000.0
2006-11-13 14:48:00,2.36473,2.36473,2.36462,2.36463,43100000.0
2006-11-13 14:49:00,2.36482,2.36499,2.36475,2.36475,32000000.0
2006-11-13 14:50:00,2.36468,2.36491,2.36464,2.36475,37200000.0
2006-11-13 14:51:00,2.36472,2.36493,2.36458,2.36458,30700000.0
2006-11-13 14:52:00,2.36467,2.36503,2.36466,2.36475,47400000.0
2006-11-13 14:53:00,2.36479,2.36501,2.36452,2.36459,41900000.0
2006-11-13 14:54:00,2.36458,2.36479,2.36439,2.36476,44900000.0
2006-11-13 14:55:00,2.36471,2.36486,2.36462,2.36472,54900000.0
2006-11-13 14:56:00,2.36458,2.36479,2.36458,2.36476,17300000.0
2006-11-13 14:57:00,2.36475,2.36489,2.36459,2.36489,26000000.0
2006-11-13 14:58:00,2.36495,2.36515,2.36487,2.365,67300000.0
2006-11-13 14:59:00,2.36491,2.36513,2.36487,2.36512,32600000.0
2006-11-13 15:00:00,2.36489,2.36508,2.36483,2.36483,60500000.0
2006-11-13 15:01:00,2.36486,2.3649,2.36475,2.36483,48100000.0
2006-11-13 15:02:00,2.36489,2.36493,2.36446,2.36461,34300000.0
2006-11-13 15:03:00,2.36464,2.36464,2.36424,2.3645,35100000.0
2006-11-13 15:04:00,2.3644,2.36485,2.36439,2.36459,52000000.0
2006-11-13 15:05:00,2.36465,2.36476,2.36465,2.36469,22900000.0
2006-11-13 15:06:00,2.36456,2.36492,2.36456,2.36487,45700000.0
2006-11-13 15:07:00,2.36477,2.36485,2.36449,2.36463,39100000.0
2006-11-13 15:08:00,2.36463,2.36474,2.36446,2.36446,48400000.0
2006-11-13 15:09:00,2.36458,2.36471,2.36456,2.36469,53300000.0
2006-11-13 15:10:00,2.36474,2.3648,2.36454,2.3648,33200000.0
2006-11-13 15:11:00,2.36474,2.36526,2.36469,2.36526,41700000.0
2006-11-13 15:12:00,2.36495,2.36495,2.36463,2.36482,42600000.0
2006-11-13 15:13:00,2.36505,2.36505,2.36476,2.36496,26200000.0
2006-11-13 15:14:00,2.36498,2.36523,2.3648,2.36523,36500000.0
2006-11-13 15:15:00,2.36533,2.36533,2.36485,2.36496,21300000.0
2006-11-13 15:16:00,2.36482,2.36516,2.36467,2.36502,20600000.0
2006-11-13 15:17:00,2.36496,2.3651,2.3648,2.36483,36900000.0
2006-11-13 15:18:00,2.36503,2.36503,2.36473,2.36473,30900000.0
2006-11-13 15:19:00,2.36464,2.36474,2.36405,2.3641,54100000.0
2006-11-13 15:20:00,2.36384,2.36384,2.36351,2.36362,24700000.0
2006-11-13 15:21:00,2.36379,2.36431,2.36372,2.36431,38500000.0
2006-11-13 15:22:00,2.36415,2.36447,2.36388,2.36421,33400000.0
2006-11-13 15:23:00,2.36405,2.36423,2.36399,2.36408,24400000.0
2006-11-13 15:24:00,2.3642,2.36444,2.364,2.36406,30300000.0
2006-11-13 15:25:00,2.36417,2.36418,2.3641,2.3641,48400000.0
2006-11-13 15:26:00,2.36407,2.36419,2.36397,2.36409,26400000.0
2006-11-13 15:27:00,2.36401,2.36422,2.36379,2.36422,26600000.0
2006-11-13 15:28:00,2.36423,2.36446,2.36423,2.36432,30800000.0
2006-11-13 15:29:00,2.36428,2.36454,2.36428,2.36449,31400000.0
2006-11-13 15:30:00,2.36428,2.36454,2.36412,2.3644,25800000.0
2006-11-13 15:31:00,2.36441,2.36443,2.36418,2.36436,80600000.0
2006-11-13 15:32:00,2.36426,2.3643,2.36384,2.3643,30100000.0
2006-11-13 15:33:00,2.36438,2.36457,2.36388,2.36388,36200000.0
2006-11-13 15:34:00,2.36427,2.36431,2.36393,2.36393,12600000.0
2006-11-13 15:35:00,2.36384,2.36408,2.36384,2.36395,51500000.0
2006-11-13 15:36:00,2.36385,2.36414,2.36385,2.364,53000000.0
2006-11-13 15:37:00,2.3641,2.3641,2.3637,2.36386,23300000.0
2006-11-13 15:38:00,2.36397,2.36405,2.36365,2.36365,37500000.0
2006-11-13 15:39:00,2.36379,2.36413,2.36378,2.36394,37100000.0
2006-11-13 15:40:00,2.36401,2.36401,2.36361,2.36361,31600000.0
2006-11-13 15:41:00,2.36394,2.36402,2.36367,2.3639,20100000.0
2006-11-13 15:42:00,2.36397,2.36397,2.36368,2.36382,24600000.0
2006-11-13 15:43:00,2.36367,2.36384,2.36364,2.36384,45800000.0
2006-11-13 15:44:00,2.3636,2.36371,2.36319,2.36319,48000000.0
2006-11-13 15:45:00,2.36329,2.36344,2.36311,2.36328,59300000.0
2006-11-13 15:46:00,2.3632,2.36344,2.3632,2.3632,33000000.0
2006-11-13 15:47:00,2.36302,2.36337,2.36302,2.36318,35200000.0
2006-11-13 15:48:00,2.36325,2.36332,2.36312,2.36323,49300000.0
2006-11-13 15:49:00,2.3633,2.3633,2.36308,2.36314,31800000.0
2006-11-13 15:50:00,2.36305,2.36319,2.36297,2.36297,50500000.0
2006-11-13 15:51:00,2.36285,2.36289,2.36276,2.36283,26100000.0
2006-11-13 15:52:00,2.36295,2.36317,2.36295,2.36317,35300000.0
2006-11-13 15:53:00,2.36278,2.3631,2.36278,2.36309,40300000.0
2006-11-13 15:54:00,2.36322,2.36334,2.3631,2.36332,57599999.0
2006-11-13 15:55:00,2.36339,2.36353,2.36327,2.36337,28300000.0
2006-11-13 15:56:00,2.36317,2.3633,2.36315,2.36315,52600000.0
2006-11-13 15:57:00,2.36305,2.36306,2.36279,2.36306,26100000.0
2006-11-13 15:58:00,2.36302,2.3631,2.36293,2.36302,46200000.0
2006-11-13 15:59:00,2.36306,2.36322,2.36298,2.36298,35200000.0
2006-11-13 16:00:00,2.363,2.363,2.36285,2.36296,16400000.0
2006-11-13 16:01:00,2.36278,2.36278,2.36257,2.36265,16600000.0
2006-11-13 16:02:00,2.36261,2.36279,2.36248,2.36267,22400000.0
2006-11-13 16:03:00,2.36259,2.36301,2.36259,2.36267,35000000.0
2006-11-13 16:04:00,2.36262,2.36291,2.3626,2.3627,48100000.0
2006-11-13 16:05:00,2.36262,2.36278,2.36237,2.36237,11100000.0
2006-11-13 16:06:00,2.36237,2.36253,2.36231,2.36231,15800000.0
2006-11-13 16:07:00,2.36226,2.36226,2.36155,2.36155,27400000.0
2006-11-13 16:08:00,2.36166,2.36182,2.36114,2.3612,46900000.0
2006-11-13 16:09:00,2.36108,2.36126,2.36099,2.36109,43800000.0
2006-11-13 16:10:00,2.36117,2.36145,2.36117,2.36145,24200000.0
2006-11-13 16:11:00,2.36128,2.36143,2.36118,2.36142,41100000.0
2006-11-13 16:12:00,2.36146,2.36166,2.36145,2.3616,55500000.0
2006-11-13 16:13:00,2.36156,2.36167,2.36153,2.36158,31100000.0
2006-11-13 16:14:00,2.36169,2.3618,2.36147,2.3618,65600000.0
2006-11-13 16:15:00,2.36169,2.36186,2.36166,2.36171,36200000.0
2006-11-13 16:16:00,2.36167,2.36182,2.36158,2.3618,30000000.0
2006-11-13 16:17:00,2.36167,2.36167,2.36133,2.36159,34600001.0
2006-11-13 16:18:00,2.36147,2.36175,2.36146,2.36175,51100000.0
2006-11-13 16:19:00,2.36184,2.36184,2.36158,2.36163,25200000.0
2006-11-13 16:20:00,2.36159,2.36159,2.36126,2.36133,35100000.0
2006-11-13 16:21:00,2.36149,2.36164,2.36136,2.36155,25800000.0
2006-11-13 16:22:00,2.36177,2.3621,2.36165,2.36173,44000000.0
2006-11-13 16:23:00,2.36177,2.36211,2.36177,2.362,28700000.0
2006-11-13 16:24:00,2.36195,2.36231,2.36182,2.36199,32300000.0
2006-11-13 16:25:00,2.36205,2.36205,2.36151,2.36162,22400000.0
2006-11-13 16:26:00,2.36154,2.36179,2.36153,2.36153,29800000.0
2006-11-13 16:27:00,2.36151,2.36162,2.36143,2.36151,28500000.0
2006-11-13 16:28:00,2.36168,2.36168,2.3613,2.36144,26600000.0
2006-11-13 16:29:00,2.3613,2.36155,2.3613,2.36155,24200000.0
2006-11-13 16:30:00,2.36148,2.36193,2.36148,2.3618,27100000.0
2006-11-13 16:31:00,2.36173,2.36192,2.36168,2.36175,39500000.0
2006-11-13 16:32:00,2.36199,2.36199,2.36164,2.36164,15700000.0
2006-11-13 16:33:00,2.36164,2.36193,2.36164,2.36183,27900000.0
2006-11-13 16:34:00,2.36174,2.3618,2.36142,2.36161,39300000.0
2006-11-13 16:35:00,2.36152,2.36204,2.36152,2.36204,23500000.0
2006-11-13 16:36:00,2.36198,2.3621,2.36185,2.36185,64900000.0
2006-11-13 16:37:00,2.36178,2.3619,2.36166,2.36178,48200000.0
2006-11-13 16:38:00,2.36196,2.36208,2.36172,2.36186,37800000.0
2006-11-13 16:39:00,2.36191,2.36211,2.36191,2.36208,57300000.0
2006-11-13 16:40:00,2.36223,2.36231,2.36209,2.36231,29700000.0
2006-11-13 16:41:00,2.36235,2.36242,2.36212,2.36219,58400000.0
2006-11-13 16:42:00,2.36222,2.36223,2.36196,2.36196,44200000.0
2006-11-13 16:43:00,2.36211,2.36224,2.36209,2.36222,50000000.0
2006-11-13 16:44:00,2.36202,2.36236,2.36202,2.36203,36200000.0
2006-11-13 16:45:00,2.36194,2.36202,2.36178,2.36194,53700000.0
2006-11-13 16:46:00,2.36187,2.3619,2.36167,2.36189,21300000.0
2006-11-13 16:47:00,2.36187,2.362,2.36173,2.362,37900000.0
2006-11-13 16:48:00,2.36196,2.36206,2.36182,2.36205,28800000.0
2006-11-13 16:49:00,2.36202,2.36253,2.36201,2.36225,20300000.0
2006-11-13 16:50:00,2.36255,2.36277,2.36248,2.36277,36600000.0
2006-11-13 16:51:00,2.36295,2.36349,2.36295,2.36335,47700000.0
2006-11-13 16:52:00,2.36321,2.3633,2.36298,2.36302,18800000.0
2006-11-13 16:53:00,2.36305,2.36343,2.36305,2.36313,26100000.0
2006-11-13 16:54:00,2.36293,2.36333,2.36293,2.36325,42200000.0
2006-11-13 16:55:00,2.36313,2.36331,2.36305,2.36315,36200000.0
2006-11-13 16:56:00,2.3631,2.36328,2.3631,2.36321,25200000.0
2006-11-13 16:57:00,2.36337,2.36338,2.36297,2.36297,15400000.0
2006-11-13 16:58:00,2.36293,2.36332,2.3629,2.3629,43100000.0
2006-11-13 16:59:00,2.36286,2.3629,2.36272,2.36283,37400000.0
2006-11-13 17:00:00,2.36275,2.36275,2.36251,2.36259,37100000.0
2006-11-13 17:01:00,2.36281,2.36305,2.36281,2.36298,25200000.0
2006-11-13 17:02:00,2.36289,2.3633,2.36289,2.36323,29000000.0
2006-11-13 17:03:00,2.36321,2.36327,2.36306,2.36316,39500000.0
2006-11-13 17:04:00,2.3632,2.36354,2.3632,2.36344,25400000.0
2006-11-13 17:05:00,2.3636,2.36399,2.36346,2.36399,46500000.0
2006-11-13 17:06:00,2.36402,2.36422,2.36396,2.36396,36200000.0
2006-11-13 17:07:00,2.36398,2.36456,2.36388,2.36433,36500000.0
2006-11-13 17:08:00,2.36414,2.36414,2.36344,2.36344,36500000.0
2006-11-13 17:09:00,2.36346,2.36363,2.36334,2.36357,24700000.0
2006-11-13 17:10:00,2.36374,2.36391,2.36356,2.36368,29100000.0
2006-11-13 17:11:00,2.36371,2.36371,2.36342,2.36362,29200000.0
2006-11-13 17:12:00,2.36357,2.36359,2.36336,2.36355,40000000.0
2006-11-13 17:13:00,2.36365,2.36395,2.36353,2.36382,30200000.0
2006-11-13 17:14:00,2.36374,2.3638,2.36356,2.36373,27300000.0
2006-11-13 17:15:00,2.36362,2.36412,2.36362,2.36412,21500000.0
2006-11-13 17:16:00,2.36408,2.36408,2.3637,2.3637,35600000.0
2006-11-13 17:17:00,2.36392,2.36399,2.36383,2.36396,22400000.0
2006-11-13 17:18:00,2.36394,2.36401,2.36377,2.36377,33499999.0
2006-11-13 17:19:00,2.36378,2.3638,2.36365,2.36365,47500000.0
2006-11-13 17:20:00,2.36384,2.36399,2.36361,2.3639,45900000.0
2006-11-13 17:21:00,2.36387,2.36405,2.36371,2.36385,54100000.0
2006-11-13 17:22:00,2.36417,2.36423,2.36399,2.36399,34000000.0
2006-11-13 17:23:00,2.36404,2.36415,2.36396,2.36412,39300000.0
2006-11-13 17:24:00,2.36397,2.36421,2.36397,2.3642,42900000.0
2006-11-13 17:25:00,2.36429,2.36433,2.36405,2.36433,35500000.0
2006-11-13 17:26:00,2.36422,2.3646,2.36419,2.3646,27500000.0
2006-11-13 17:27:00,2.36462,2.36462,2.36428,2.36453,70900000.0
2006-11-13 17:28:00,2.36484,2.365,2.36474,2.36485,28500000.0
2006-11-13 17:29:00,2.365,2.36507,2.36463,2.36463,49600000.0
2006-11-13 17:30:00,2.36481,2.36503,2.36455,2.36503,47200000.0
2006-11-13 17:31:00,2.36538,2.36545,2.36513,2.36532,25600000.0
2006-11-13 17:32:00,2.36517,2.36522,2.36509,2.36519,37600000.0
2006-11-13 17:33:00,2.3651,2.36533,2.3649,2.36533,27700000.0
2006-11-13 17:34:00,2.3652,2.36524,2.36501,2.36501,36100000.0
2006-11-13 17:35:00,2.36494,2.36507,2.36485,2.36507,17000000.0
2006-11-13 17:36:00,2.36506,2.36521,2.36494,2.3651,31100000.0
2006-11-13 17:37:00,2.36498,2.36529,2.36498,2.36507,35300000.0
2006-11-13 17:38:00,2.36517,2.36536,2.36507,2.36527,20900000.0
2006-11-13 17:39:00,2.36515,2.36537,2.365,2.36511,46000000.0
2006-11-13 17:40:00,2.36521,2.3654,2.3651,2.3654,27800000.0
2006-11-13 17:41:00,2.3655,2.36554,2.36532,2.36532,43000000.0
2006-11-13 17:42:00,2.36521,2.36543,2.36521,2.36543,28100000.0
2006-11-13 17:43:00,2.36555,2.36582,2.36546,2.36553,53400000.0
2006-11-13 17:44:00,2.36542,2.36555,2.3652,2.36538,46400000.0
2006-11-13 17:45:00,2.36533,2.36571,2.36533,2.36564,29700000.0
2006-11-13 17:46:00,2.36553,2.36591,2.36553,2.36577,19000000.0
2006-11-13 17:47:00,2.36555,2.36605,2.36551,2.36605,22200000.0
2006-11-13 17:48:00,2.36596,2.366,2.36587,2.36587,41100000.0
2006-11-13 17:49:00,2.36583,2.36606,2.3657,2.3658,34700000.0
2006-11-13 17:50:00,2.36587,2.36607,2.36587,2.36597,50800000.0
2006-11-13 17:51:00,2.36586,2.36598,2.36574,2.36596,24600000.0
2006-11-13 17:52:00,2.3661,2.3661,2.3659,2.3659,33200000.0
2006-11-13 17:53:00,2.36587,2.36613,2.36584,2.36593,51900001.0
2006-11-13 17:54:00,2.36572,2.36602,2.36563,2.36577,35000000.0
2006-11-13 17:55:00,2.36565,2.36579,2.36565,2.36574,46600000.0
2006-11-13 17:56:00,2.36586,2.36599,2.36564,2.3658,35200000.0
2006-11-13 17:57:00,2.366,2.36619,2.366,2.36603,23600000.0
2006-11-13 17:58:00,2.36593,2.36639,2.36593,2.36624,48800000.0
2006-11-13 17:59:00,2.36619,2.36639,2.36602,2.3661,32900000.0
2006-11-13 18:00:00,2.36615,2.36629,2.36572,2.36572,26800000.0
2006-11-13 18:01:00,2.36558,2.36584,2.36544,2.36547,338900001.0
2006-11-13 18:02:00,2.36558,2.36575,2.36524,2.36524,349700000.0
2006-11-13 18:03:00,2.36542,2.36568,2.36531,2.3655,471199998.0
2006-11-13 18:04:00,2.36533,2.36566,2.36529,2.36556,295200000.0
2006-11-13 18:05:00,2.36562,2.36565,2.36523,2.36553,198000000.0
2006-11-13 18:06:00,2.36552,2.36555,2.36523,2.36523,366399999.0
2006-11-13 18:07:00,2.36519,2.36551,2.36519,2.36539,388700000.0
2006-11-13 18:08:00,2.36527,2.36557,2.36517,2.36518,336600000.0
2006-11-13 18:09:00,2.36535,2.36573,2.3653,2.3653,252200000.0
2006-11-13 18:10:00,2.36551,2.36583,2.36549,2.36551,289100000.0
2006-11-13 18:11:00,2.36553,2.36574,2.3652,2.3657,204300001.0
2006-11-13 18:12:00,2.36575,2.36613,2.36562,2.36607,163000000.0
2006-11-13 18:13:00,2.36593,2.3661,2.36586,2.36591,134900000.0
2006-11-13 18:14:00,2.36603,2.36604,2.36571,2.36584,302100000.0
2006-11-13 18:15:00,2.36582,2.36596,2.36569,2.36569,283800000.0
2006-11-13 18:16:00,2.36586,2.36589,2.3654,2.36554,352100000.0
2006-11-13 18:17:00,2.36559,2.36583,2.36545,2.36545,227100000.0
2006-11-13 18:18:00,2.36564,2.36584,2.36547,2.36563,176099999.0
2006-11-13 18:19:00,2.36561,2.3658,2.3655,2.3656,257300000.0
2006-11-13 18:20:00,2.3656,2.3658,2.36547,2.36563,180800001.0
2006-11-13 18:21:00,2.3656,2.36589,2.3656,2.36585,254400000.0
2006-11-13 18:22:00,2.36589,2.36596,2.36566,2.36587,214400000.0
2006-11-13 18:23:00,2.36582,2.36589,2.36542,2.3655,313600000.0
2006-11-13 18:24:00,2.3656,2.36568,2.36541,2.36547,292399999.0
2006-11-13 18:25:00,2.36547,2.3657,2.36544,2.3656,325800000.0
2006-11-13 18:26:00,2.36555,2.36594,2.36555,2.36566,325800000.0
2006-11-13 18:27:00,2.36561,2.36592,2.36561,2.36579,317300000.0
2006-11-13 18:28:00,2.36579,2.36603,2.36573,2.36583,234600000.0
2006-11-13 18:29:00,2.36587,2.36611,2.36569,2.36583,268600000.0
2006-11-13 18:30:00,2.3658,2.36622,2.3658,2.3661,316799999.0
2006-11-13 18:31:00,2.36617,2.36617,2.3658,2.36599,190900000.0
2006-11-13 18:32:00,2.36598,2.36598,2.36572,2.36573,170900000.0
2006-11-13 18:33:00,2.36581,2.36617,2.36581,2.36607,295400000.0
2006-11-13 18:34:00,2.36613,2.36619,2.36569,2.36583,373200000.0
2006-11-13 18:35:00,2.36587,2.36611,2.36575,2.36595,192600000.0
2006-11-13 18:36:00,2.36595,2.36615,2.36577,2.36577,86700000.0
2006-11-13 18:37:00,2.36574,2.36587,2.36568,2.36568,60400000.0
2006-11-13 18:38:00,2.36565,2.36581,2.36565,2.36575,98100000.0
2006-11-13 18:39:00,2.36565,2.36585,2.36562,2.36575,185400000.0
2006-11-13 18:40:00,2.36575,2.36583,2.3656,2.36562,229200000.0
2006-11-13 18:41:00,2.36566,2.36587,2.36563,2.3657,168700000.0
2006-11-13 18:42:00,2.36574,2.36599,2.36565,2.36574,110300000.0
2006-11-13 18:43:00,2.36568,2.36589,2.36565,2.36586,76400000.0
2006-11-13 18:44:00,2.36593,2.36597,2.36568,2.36577,150500001.0
2006-11-13 18:45:00,2.36579,2.36584,2.36568,2.36568,86100000.0
2006-11-13 18:46:00,2.36572,2.36585,2.36572,2.36583,37800000.0
2006-11-13 18:47:00,2.36579,2.36602,2.36574,2.36599,26800000.0
2006-11-13 18:48:00,2.36585,2.36588,2.36565,2.36567,91600000.0
2006-11-13 18:49:00,2.36584,2.36597,2.36577,2.36597,32000000.0
2006-11-13 18:50:00,2.36584,2.36598,2.36573,2.36575,31300000.0
2006-11-13 18:51:00,2.36572,2.36603,2.36572,2.36575,144000000.0
2006-11-13 18:52:00,2.36569,2.36571,2.3654,2.3654,165300000.0
2006-11-13 18:53:00,2.36549,2.36573,2.36536,2.36548,112400000.0
2006-11-13 18:54:00,2.36543,2.36552,2.36534,2.36534,149199999.0
2006-11-13 18:55:00,2.36534,2.36588,2.36534,2.36565,164100000.0
2006-11-13 18:56:00,2.36566,2.36599,2.36566,2.36585,39500000.0
2006-11-13 18:57:00,2.36585,2.36599,2.36565,2.36568,70300000.0
2006-11-13 18:58:00,2.36583,2.36626,2.36583,2.36598,256800000.0
2006-11-13 18:59:00,2.36601,2.36638,2.36601,2.36635,199000000.0
2006-11-13 19:00:00,2.36629,2.36629,2.366,2.36627,59300000.0
2006-11-13 19:01:00,2.36616,2.36649,2.36613,2.36628,49700000.0
2006-11-13 19:02:00,2.3663,2.36655,2.36623,2.36648,171700000.0
2006-11-13 19:03:00,2.3664,2.36694,2.36637,2.36694,73800000.0
2006-11-13 19:04:00,2.36701,2.36725,2.36697,2.36719,33900000.0
2006-11-13 19:05:00,2.36711,2.36711,2.36688,2.36692,36000000.0
2006-11-13 19:06:00,2.36684,2.36707,2.36678,2.36693,235300000.0
2006-11-13 19:07:00,2.36681,2.36688,2.36657,2.36679,105200000.0
2006-11-13 19:08:00,2.36684,2.36684,2.36638,2.36663,204700000.0
2006-11-13 19:09:00,2.36653,2.36677,2.36649,2.36664,185200001.0
2006-11-13 19:10:00,2.36668,2.36673,2.36651,2.36651,95500000.0
2006-11-13 19:11:00,2.36644,2.36662,2.36619,2.3662,81100000.0
2006-11-13 19:12:00,2.3661,2.36636,2.36605,2.36636,43400000.0
2006-11-13 19:13:00,2.36635,2.36635,2.36617,2.36618,117900000.0
2006-11-13 19:14:00,2.36621,2.36632,2.36616,2.36632,68100000.0
2006-11-13 19:15:00,2.36627,2.36627,2.36604,2.36621,117200000.0
2006-11-13 19:16:00,2.36635,2.3664,2.36607,2.36612,29100000.0
2006-11-13 19:17:00,2.36617,2.36639,2.366,2.36615,63000000.0
2006-11-13 19:18:00,2.36612,2.36624,2.36602,2.3662,129300000.0
2006-11-13 19:19:00,2.36619,2.36645,2.36606,2.36607,98900000.0
2006-11-13 19:20:00,2.36615,2.3662,2.366,2.3661,93900000.0
2006-11-13 19:21:00,2.36609,2.36639,2.36607,2.36639,112800000.0
2006-11-13 19:22:00,2.36625,2.36647,2.36606,2.36606,65100000.0
2006-11-13 19:23:00,2.36602,2.3662,2.36589,2.36589,133500000.0
2006-11-13 19:24:00,2.36596,2.36606,2.36577,2.36605,55800000.0
2006-11-13 19:25:00,2.36605,2.36622,2.366,2.366,61200000.0
2006-11-13 19:26:00,2.36588,2.36591,2.36568,2.36568,144300000.0
2006-11-13 19:27:00,2.36564,2.36571,2.36527,2.36527,151800000.0
2006-11-13 19:28:00,2.36539,2.36561,2.36523,2.36546,90500000.0
2006-11-13 19:29:00,2.36557,2.36586,2.36557,2.3658,90200000.0
2006-11-13 19:30:00,2.36577,2.36585,2.36551,2.3657,228800000.0
2006-11-13 19:31:00,2.36574,2.36592,2.36563,2.36574,79000000.0
2006-11-13 19:32:00,2.36572,2.36585,2.36555,2.36555,121300000.0
2006-11-13 19:33:00,2.36552,2.36578,2.36542,2.36563,72200000.0
2006-11-13 19:34:00,2.36577,2.36577,2.36542,2.36564,120700000.0
2006-11-13 19:35:00,2.36561,2.36562,2.36517,2.36521,144500000.0
2006-11-13 19:36:00,2.36527,2.36547,2.36509,2.36537,139700000.0
2006-11-13 19:37:00,2.36557,2.36557,2.36534,2.36538,62800000.0
2006-11-13 19:38:00,2.3654,2.36585,2.3654,2.36576,26400000.0
2006-11-13 19:39:00,2.3657,2.3657,2.36538,2.36557,53300000.0
2006-11-13 19:40:00,2.36554,2.36557,2.36541,2.36541,109200000.0
2006-11-13 19:41:00,2.36546,2.36582,2.36534,2.36564,84300000.0
2006-11-13 19:42:00,2.36578,2.36586,2.36552,2.36565,81300000.0
2006-11-13 19:43:00,2.36569,2.36583,2.36569,2.36581,37900000.0
2006-11-13 19:44:00,2.36577,2.36595,2.36555,2.36555,52300000.0
2006-11-13 19:45:00,2.36562,2.36609,2.36562,2.36609,63800000.0
2006-11-13 19:46:00,2.36623,2.36628,2.36591,2.36595,124800001.0
2006-11-13 19:47:00,2.36599,2.36617,2.36596,2.36607,45600000.0
2006-11-13 19:48:00,2.366,2.36654,2.36574,2.36639,78100000.0
2006-11-13 19:49:00,2.3668,2.36687,2.36646,2.36646,90900000.0
2006-11-13 19:50:00,2.36632,2.3666,2.36615,2.36615,63900000.0
2006-11-13 19:51:00,2.36614,2.36623,2.36599,2.36603,110000000.0
2006-11-13 19:52:00,2.36625,2.36675,2.36624,2.36668,44400000.0
2006-11-13 19:53:00,2.36656,2.36661,2.36638,2.36641,38600000.0
2006-11-13 19:54:00,2.36659,2.36666,2.36631,2.3665,49400000.0
2006-11-13 19:55:00,2.36659,2.36673,2.36659,2.3667,34599999.0
2006-11-13 19:56:00,2.36678,2.36688,2.36661,2.36674,79400000.0
2006-11-13 19:57:00,2.36676,2.36686,2.36665,2.36686,92600000.0
2006-11-13 19:58:00,2.36683,2.36689,2.36665,2.36687,119300000.0
2006-11-13 19:59:00,2.36671,2.36677,2.36645,2.36658,98500000.0
2006-11-13 20:00:00,2.36653,2.36679,2.36637,2.3667,103000000.0
2006-11-13 20:01:00,2.36668,2.36708,2.36656,2.3669,56000000.0
2006-11-13 20:02:00,2.36683,2.36702,2.36676,2.36693,51600000.0
2006-11-13 20:03:00,2.36701,2.36721,2.36701,2.36706,41300000.0
2006-11-13 20:04:00,2.36704,2.36704,2.36689,2.36694,15600000.0
2006-11-13 20:05:00,2.36687,2.36705,2.36687,2.36692,43800000.0
2006-11-13 20:06:00,2.36684,2.36706,2.36676,2.36676,38200000.0
2006-11-13 20:07:00,2.3669,2.36695,2.36677,2.36679,56000000.0
2006-11-13 20:08:00,2.36673,2.36683,2.36656,2.36656,79300000.0
2006-11-13 20:09:00,2.3666,2.3666,2.36633,2.36633,39800000.0
2006-11-13 20:10:00,2.36643,2.36645,2.36637,2.36644,30400000.0
2006-11-13 20:11:00,2.36648,2.36672,2.36648,2.36662,69500000.0
2006-11-13 20:12:00,2.36654,2.36669,2.3661,2.3661,178600000.0
2006-11-13 20:13:00,2.36598,2.36653,2.36598,2.36643,194600000.0
2006-11-13 20:14:00,2.36634,2.36644,2.36597,2.36597,90300000.0
2006-11-13 20:15:00,2.36606,2.36643,2.36604,2.36617,169600000.0
2006-11-13 20:16:00,2.36617,2.36644,2.36603,2.36613,134200000.0
2006-11-13 20:17:00,2.36635,2.36649,2.3662,2.36625,40300000.0
2006-11-13 20:18:00,2.36639,2.36658,2.36637,2.36637,76900000.0
2006-11-13 20:19:00,2.36634,2.36658,2.36624,2.36658,148400000.0
2006-11-13 20:20:00,2.3666,2.3666,2.36619,2.36624,235400000.0
2006-11-13 20:21:00,2.36621,2.36633,2.36607,2.3663,82300000.0
2006-11-13 20:22:00,2.36623,2.36623,2.36593,2.36622,102800001.0
2006-11-13 20:23:00,2.36628,2.36662,2.36596,2.36628,146800000.0
2006-11-13 20:24:00,2.36623,2.36638,2.36618,2.36638,36900000.0
2006-11-13 20:25:00,2.36637,2.36653,2.36634,2.36643,188000000.0
2006-11-13 20:26:00,2.3665,2.36654,2.36627,2.36638,158400000.0
2006-11-13 20:27:00,2.36632,2.36632,2.36596,2.36614,109400000.0
2006-11-13 20:28:00,2.36603,2.36609,2.36584,2.3659,205300000.0
2006-11-13 20:29:00,2.3661,2.36622,2.3658,2.36584,188100000.0
2006-11-13 20:30:00,2.3659,2.36611,2.36572,2.36583,350500000.0
2006-11-13 20:31:00,2.36603,2.36618,2.36591,2.36604,231200000.0
2006-11-13 20:32:00,2.36608,2.3664,2.366,2.366,456299998.0
2006-11-13 20:33:00,2.36593,2.36624,2.36591,2.36602,105099999.0
2006-11-13 20:34:00,2.36602,2.36639,2.36602,2.36618,89500001.0
2006-11-13 20:35:00,2.36625,2.36625,2.36604,2.36605,85699998.0
2006-11-13 20:36:00,2.36603,2.36625,2.36603,2.36623,62100000.0
2006-11-13 20:37:00,2.36605,2.36614,2.36581,2.36595,98500000.0
2006-11-13 20:38:00,2.36601,2.36638,2.36588,2.36603,190700000.0
2006-11-13 20:39:00,2.36603,2.36629,2.36603,2.36629,128400000.0
2006-11-13 20:40:00,2.36639,2.36639,2.36604,2.36619,186000000.0
2006-11-13 20:41:00,2.36625,2.36644,2.3662,2.3662,106600000.0
2006-11-13 20:42:00,2.36623,2.3664,2.36613,2.36613,66200000.0
2006-11-13 20:43:00,2.366,2.36642,2.366,2.36614,107400000.0
2006-11-13 20:44:00,2.36622,2.36633,2.36605,2.36607,197700000.0
2006-11-13 20:45:00,2.36611,2.36623,2.36603,2.36623,75300000.0
2006-11-13 20:46:00,2.36616,2.36623,2.36597,2.36618,37300000.0
2006-11-13 20:47:00,2.36617,2.36617,2.36591,2.36592,179100000.0
2006-11-13 20:48:00,2.36592,2.36625,2.36585,2.36618,213400000.0
2006-11-13 20:49:00,2.36624,2.36645,2.36623,2.36632,102700000.0
2006-11-13 20:50:00,2.36634,2.36654,2.36629,2.36633,134000000.0
2006-11-13 20:51:00,2.3664,2.36674,2.36636,2.36653,109300000.0
2006-11-13 20:52:00,2.3665,2.36665,2.36635,2.36662,143900000.0
2006-11-13 20:53:00,2.36668,2.36669,2.36636,2.36662,191900001.0
2006-11-13 20:54:00,2.36672,2.36672,2.36655,2.36658,162500000.0
2006-11-13 20:55:00,2.36653,2.36665,2.36653,2.36662,42200001.0
2006-11-13 20:56:00,2.36658,2.36664,2.36636,2.3664,235300000.0
2006-11-13 20:57:00,2.36645,2.36683,2.36645,2.36682,328000000.0
2006-11-13 20:58:00,2.36694,2.36694,2.36672,2.36679,185199999.0
2006-11-13 20:59:00,2.36685,2.36698,2.36655,2.36698,238400000.0
2006-11-13 21:00:00,2.367,2.367,2.36663,2.36663,250000000.0
2006-11-13 21:01:00,2.36657,2.3668,2.36656,2.3668,297900000.0
2006-11-13 21:02:00,2.36687,2.36689,2.36665,2.36665,98700000.0
2006-11-13 21:03:00,2.36667,2.36677,2.3666,2.36665,91700000.0
2006-11-13 21:04:00,2.36668,2.36692,2.36664,2.36674,61500000.0
2006-11-13 21:05:00,2.36676,2.36697,2.36672,2.36679,63400000.0
2006-11-13 21:06:00,2.36673,2.36692,2.36666,2.36685,75900000.0
2006-11-13 21:07:00,2.36669,2.36707,2.36669,2.3669,16600000.0
2006-11-13 21:08:00,2.36697,2.36703,2.36688,2.36699,49300000.0
2006-11-13 21:09:00,2.36707,2.36711,2.36692,2.367,27200000.0
2006-11-13 21:10:00,2.367,2.36712,2.36682,2.36712,58300000.0
2006-11-13 21:11:00,2.36716,2.36733,2.36715,2.36715,129300000.0
2006-11-13 21:12:00,2.36717,2.36729,2.36689,2.36689,32600000.0
2006-11-13 21:13:00,2.36677,2.36705,2.36671,2.36671,122200000.0
2006-11-13 21:14:00,2.36685,2.36722,2.3667,2.36691,158500000.0
2006-11-13 21:15:00,2.36708,2.36768,2.36708,2.36713,165200000.0
2006-11-13 21:16:00,2.3672,2.36734,2.36709,2.36732,93400000.0
2006-11-13 21:17:00,2.36733,2.36733,2.36702,2.36703,198199998.0
2006-11-13 21:18:00,2.36706,2.36722,2.36703,2.36716,120700000.0
2006-11-13 21:19:00,2.3672,2.36724,2.36711,2.3672,86100000.0
2006-11-13 21:20:00,2.3672,2.36746,2.36709,2.36722,198200000.0
2006-11-13 21:21:00,2.36731,2.36754,2.36713,2.36716,236400000.0
2006-11-13 21:22:00,2.36718,2.36728,2.36705,2.36713,142300000.0
2006-11-13 21:23:00,2.36729,2.3674,2.36714,2.36714,121700000.0
2006-11-13 21:24:00,2.3671,2.36715,2.36705,2.36715,82400000.0
2006-11-13 21:25:00,2.3671,2.36719,2.36707,2.36714,53900000.0
2006-11-13 21:26:00,2.36717,2.36717,2.36701,2.36715,27600000.0
2006-11-13 21:27:00,2.36723,2.36725,2.3671,2.36722,52800000.0
2006-11-13 21:28:00,2.36725,2.36725,2.3671,2.36712,102300000.0
2006-11-13 21:29:00,2.3672,2.36734,2.36715,2.36716,36200000.0
2006-11-13 21:30:00,2.36719,2.36719,2.36697,2.36697,39699999.0
2006-11-13 21:31:00,2.36687,2.36707,2.36683,2.36699,35600000.0
2006-11-13 21:32:00,2.36713,2.36729,2.36707,2.36714,177400000.0
2006-11-13 21:33:00,2.36702,2.36718,2.36684,2.36684,83500001.0
2006-11-13 21:34:00,2.36693,2.36706,2.36683,2.36683,124000000.0
2006-11-13 21:35:00,2.36682,2.3669,2.36668,2.36676,35400000.0
2006-11-13 21:36:00,2.3668,2.36688,2.36658,2.36658,26700000.0
2006-11-13 21:37:00,2.36646,2.3667,2.36646,2.36649,93600001.0
2006-11-13 21:38:00,2.3664,2.36651,2.36635,2.36636,74000000.0
2006-11-13 21:39:00,2.36629,2.36629,2.36617,2.36622,22300000.0
2006-11-13 21:40:00,2.36626,2.36626,2.36591,2.36603,46600000.0
2006-11-13 21:41:00,2.36594,2.36618,2.36594,2.36615,32500000.0
2006-11-13 21:42:00,2.36613,2.36626,2.36598,2.36626,115100000.0
2006-11-13 21:43:00,2.36603,2.36609,2.36575,2.36582,135600000.0
2006-11-13 21:44:00,2.36583,2.36589,2.36557,2.36565,89300000.0
2006-11-13 21:45:00,2.36567,2.36589,2.36554,2.36568,89300000.0
2006-11-13 21:46:00,2.3657,2.36579,2.36559,2.36573,71700000.0
2006-11-13 21:47:00,2.36567,2.36586,2.36552,2.36562,132700000.0
2006-11-13 21:48:00,2.3656,2.36583,2.36545,2.36545,33600000.0
2006-11-13 21:49:00,2.36548,2.36576,2.36548,2.36559,84200000.0
2006-11-13 21:50:00,2.36573,2.36573,2.36527,2.36535,19600000.0
2006-11-13 21:51:00,2.36547,2.36553,2.36541,2.36546,35200000.0
2006-11-13 21:52:00,2.36544,2.36577,2.36536,2.36558,104900000.0
2006-11-13 21:53:00,2.36561,2.36561,2.36548,2.3655,55900000.0
2006-11-13 21:54:00,2.36548,2.36554,2.36544,2.36552,20300000.0
2006-11-13 21:55:00,2.36557,2.36565,2.36546,2.36563,82800000.0
2006-11-13 21:56:00,2.36562,2.36572,2.36547,2.36562,39100000.0
2006-11-13 21:57:00,2.36568,2.36575,2.3654,2.36564,35900000.0
2006-11-13 21:58:00,2.36597,2.36611,2.36582,2.36582,42400000.0
2006-11-13 21:59:00,2.36588,2.36613,2.3655,2.36613,150900000.0
2006-11-13 22:00:00,2.36616,2.36618,2.36584,2.36596,71200000.0
2006-11-13 22:01:00,2.36582,2.36616,2.3657,2.36616,30700000.0
2006-11-13 22:02:00,2.36606,2.36619,2.36582,2.36582,98000000.0
2006-11-13 22:03:00,2.36572,2.36575,2.36548,2.36575,42300000.0
2006-11-13 22:04:00,2.36575,2.36575,2.36551,2.36555,86600000.0
2006-11-13 22:05:00,2.36553,2.36567,2.36549,2.36563,67200000.0
2006-11-13 22:06:00,2.36571,2.36571,2.36552,2.36569,29400000.0
2006-11-13 22:07:00,2.36573,2.36573,2.3656,2.3656,53300000.0
2006-11-13 22:08:00,2.36564,2.36575,2.36555,2.36555,26800000.0
2006-11-13 22:09:00,2.36542,2.36542,2.36518,2.36534,36200000.0
2006-11-13 22:10:00,2.36547,2.36576,2.36544,2.36576,21200000.0
2006-11-13 22:11:00,2.36577,2.36586,2.36546,2.3655,39500000.0
2006-11-13 22:12:00,2.36554,2.36564,2.36546,2.36547,55200000.0
2006-11-13 22:13:00,2.36553,2.36567,2.36553,2.36563,42300000.0
2006-11-13 22:14:00,2.36569,2.36585,2.36569,2.36578,18300000.0
2006-11-13 22:15:00,2.36562,2.36583,2.36562,2.36575,109900000.0
2006-11-13 22:16:00,2.36572,2.36579,2.36547,2.36552,129100000.0
2006-11-13 22:17:00,2.36567,2.36567,2.36566,2.36566,4100000.0
2006-11-13 22:18:00,2.36584,2.36592,2.36579,2.36579,15200000.0
2006-11-13 22:19:00,2.3657,2.36573,2.36558,2.36566,44500000.0
2006-11-13 22:20:00,2.36568,2.36573,2.36567,2.36573,25900000.0
2006-11-13 22:21:00,2.36583,2.36609,2.36582,2.36609,37200000.0
2006-11-13 22:22:00,2.36607,2.36607,2.36564,2.36564,121500000.0
2006-11-13 22:23:00,2.36582,2.36599,2.36557,2.36585,56200000.0
2006-11-13 22:24:00,2.36585,2.36609,2.36585,2.36599,34400000.0
2006-11-13 22:25:00,2.36592,2.36599,2.3658,2.3658,58600000.0
2006-11-13 22:26:00,2.36588,2.3661,2.36578,2.3661,52300000.0
2006-11-13 22:27:00,2.36591,2.36611,2.36583,2.36611,30600000.0
2006-11-13 22:28:00,2.3662,2.3662,2.36595,2.3661,48800000.0
2006-11-13 22:29:00,2.3661,2.36633,2.36607,2.36618,153200000.0
2006-11-13 22:30:00,2.36615,2.36645,2.36612,2.36617,90900000.0
2006-11-13 22:31:00,2.3662,2.36623,2.36617,2.36617,23600000.0
2006-11-13 22:32:00,2.36621,2.36626,2.36614,2.36626,29500000.0
2006-11-13 22:33:00,2.36633,2.36638,2.36626,2.36628,43600000.0
2006-11-13 22:34:00,2.36624,2.3665,2.36624,2.3665,83000000.0
2006-11-13 22:35:00,2.36642,2.36656,2.36636,2.36636,31000000.0
2006-11-13 22:36:00,2.36641,2.36645,2.36638,2.36638,25400000.0
2006-11-13 22:37:00,2.36636,2.36645,2.36633,2.3664,22700000.0
2006-11-13 22:38:00,2.3665,2.36656,2.36644,2.36656,40200000.0
2006-11-13 22:39:00,2.36628,2.36652,2.36616,2.3664,16000000.0
2006-11-13 22:40:00,2.36642,2.36665,2.3664,2.3665,31600000.0
2006-11-13 22:41:00,2.36652,2.36664,2.36645,2.36663,46500000.0
2006-11-13 22:42:00,2.36673,2.36673,2.36635,2.36635,58000001.0
2006-11-13 22:43:00,2.36634,2.36654,2.36631,2.36644,127900000.0
2006-11-13 22:44:00,2.36651,2.36663,2.36639,2.36639,67500000.0
2006-11-13 22:45:00,2.3664,2.36656,2.36638,2.36638,64900000.0
2006-11-13 22:46:00,2.36646,2.36657,2.36642,2.3665,83700000.0
2006-11-13 22:47:00,2.36639,2.36649,2.36621,2.36621,43300000.0
2006-11-13 22:48:00,2.36649,2.36673,2.36647,2.36653,55200000.0
2006-11-13 22:49:00,2.36661,2.36681,2.36651,2.3668,67600000.0
2006-11-13 22:50:00,2.3668,2.3668,2.36675,2.36675,3200000.0
2006-11-13 22:51:00,2.36668,2.36668,2.36646,2.3665,66800000.0
2006-11-13 22:52:00,2.36642,2.36662,2.36642,2.36651,51200000.0
2006-11-13 22:53:00,2.3665,2.36679,2.3665,2.36651,58899999.0
2006-11-13 22:54:00,2.36663,2.36679,2.36663,2.36679,28500000.0
2006-11-13 22:55:00,2.36678,2.3669,2.36672,2.3668,69300000.0
2006-11-13 22:56:00,2.36687,2.36687,2.36666,2.36686,31700000.0
2006-11-13 22:57:00,2.36681,2.36701,2.36669,2.36669,29900000.0
2006-11-13 22:58:00,2.36643,2.3667,2.36643,2.36657,30700000.0
2006-11-13 22:59:00,2.36653,2.36653,2.36644,2.3665,56200001.0
2006-11-13 23:00:00,2.36645,2.36652,2.36645,2.36652,5200000.0
2006-11-13 23:01:00,2.3665,2.36672,2.36634,2.36637,34000000.0
2006-11-13 23:02:00,2.36662,2.36667,2.36644,2.36667,33600000.0
2006-11-13 23:03:00,2.36638,2.36661,2.36638,2.36651,21500000.0
2006-11-13 23:04:00,2.36652,2.36652,2.36628,2.3664,32100000.0
2006-11-13 23:05:00,2.36641,2.36656,2.36626,2.3665,33000000.0
2006-11-13 23:06:00,2.36648,2.36655,2.36645,2.36655,16700000.0
2006-11-13 23:07:00,2.36645,2.36645,2.36645,2.36645,2400000.0
2006-11-13 23:08:00,2.3667,2.36674,2.36659,2.36667,20600000.0
2006-11-13 23:09:00,2.36665,2.36687,2.3664,2.36687,38300001.0
2006-11-13 23:10:00,2.36693,2.3671,2.36693,2.367,31700000.0
2006-11-13 23:11:00,2.36699,2.36702,2.36684,2.36691,19300000.0
2006-11-13 23:12:00,2.36691,2.36707,2.36677,2.36677,27100000.0
2006-11-13 23:13:00,2.36667,2.36667,2.36653,2.36654,23800000.0
2006-11-13 23:14:00,2.36659,2.36674,2.36656,2.36657,21800000.0
2006-11-13 23:15:00,2.36672,2.36677,2.36668,2.36668,20800000.0
2006-11-13 23:16:00,2.36661,2.36687,2.36661,2.3667,25000000.0
2006-11-13 23:17:00,2.36666,2.36679,2.36666,2.36667,17100000.0
2006-11-13 23:18:00,2.36661,2.36678,2.36642,2.36642,32600000.0
2006-11-13 23:19:00,2.3665,2.36661,2.36642,2.36653,35400000.0
2006-11-13 23:20:00,2.36655,2.3666,2.36642,2.36645,24000000.0
2006-11-13 23:21:00,2.3664,2.367,2.3664,2.36683,73199999.0
2006-11-13 23:22:00,2.36697,2.36697,2.36678,2.3668,24500000.0
2006-11-13 23:23:00,2.36683,2.36701,2.36683,2.36692,12900000.0
2006-11-13 23:24:00,2.36695,2.36695,2.36677,2.36678,24200000.0
2006-11-13 23:25:00,2.36684,2.36698,2.3668,2.36691,34900000.0
2006-11-13 23:26:00,2.36692,2.36701,2.36692,2.36692,23300000.0
2006-11-13 23:27:00,2.3669,2.36709,2.3669,2.36708,23400000.0
2006-11-13 23:28:00,2.36698,2.36715,2.36696,2.36696,16700000.0
2006-11-13 23:29:00,2.36693,2.36709,2.36693,2.36709,24100000.0
2006-11-13 23:30:00,2.36712,2.36712,2.3669,2.36711,39700000.0
2006-11-13 23:31:00,2.36683,2.36683,2.36656,2.36667,18800000.0
2006-11-13 23:32:00,2.36677,2.36692,2.3666,2.36666,39200000.0
2006-11-13 23:33:00,2.36648,2.36653,2.36623,2.36623,32100000.0
2006-11-13 23:34:00,2.36629,2.36633,2.36613,2.36618,31000000.0
2006-11-13 23:35:00,2.36603,2.36635,2.36603,2.3661,47800000.0
2006-11-13 23:36:00,2.36592,2.36617,2.36592,2.36604,39300000.0
2006-11-13 23:37:00,2.36574,2.36591,2.36572,2.36585,23900000.0
2006-11-13 23:38:00,2.36584,2.36605,2.3658,2.36585,15800000.0
2006-11-13 23:39:00,2.36571,2.36608,2.36571,2.36598,46100000.0
2006-11-13 23:40:00,2.36596,2.36598,2.36596,2.36598,20900000.0
2006-11-13 23:41:00,2.36607,2.36607,2.36585,2.36597,34300000.0
2006-11-13 23:42:00,2.36618,2.3662,2.36604,2.36618,32000000.0
2006-11-13 23:43:00,2.36618,2.36618,2.36595,2.36609,25500000.0
2006-11-13 23:44:00,2.36621,2.36621,2.36617,2.36617,4800000.0
2006-11-13 23:45:00,2.36603,2.36632,2.36602,2.36632,34900000.0
2006-11-13 23:46:00,2.3662,2.3662,2.36592,2.36596,53900000.0
2006-11-13 23:47:00,2.36598,2.36607,2.36589,2.36597,16000000.0
2006-11-13 23:48:00,2.3658,2.3661,2.3658,2.3661,43300000.0
2006-11-13 23:49:00,2.36605,2.36626,2.36594,2.36626,24400000.0
2006-11-13 23:50:00,2.36622,2.36634,2.3657,2.3661,43400000.0
2006-11-13 23:51:00,2.36624,2.36643,2.36624,2.36632,41800000.0
2006-11-13 23:52:00,2.36634,2.3664,2.36627,2.36627,51600000.0
2006-11-13 23:53:00,2.36619,2.36634,2.36619,2.3663,42300000.0
2006-11-13 23:54:00,2.36633,2.36633,2.36598,2.36621,28500000.0
2006-11-13 23:55:00,2.36617,2.36635,2.3661,2.3661,27700000.0
2006-11-13 23:56:00,2.36629,2.36635,2.36609,2.36612,29200000.0
2006-11-13 23:57:00,2.36633,2.36633,2.36609,2.36609,18600000.0
2006-11-13 23:58:00,2.36614,2.36626,2.36583,2.36626,60800000.0
2006-11-13 23:59:00,2.36615,2.3662,2.36596,2.3661,45400000.0
2006-11-14 00:00:00,2.36586,2.36615,2.36586,2.36609,24900000.0
2006-11-14 00:01:00,2.36606,2.36622,2.36577,2.36579,45000000.0
2006-11-14 00:02:00,2.36582,2.3661,2.3658,2.36602,29400000.0
2006-11-14 00:03:00,2.36613,2.36613,2.36589,2.36589,6300000.0
2006-11-14 00:04:00,2.36595,2.36595,2.36585,2.36592,32099999.0
2006-11-14 00:05:00,2.36595,2.36603,2.36585,2.36603,25200000.0
2006-11-14 00:06:00,2.36606,2.36606,2.36593,2.36593,18000000.0
2006-11-14 00:07:00,2.36602,2.36602,2.36577,2.36601,29400000.0
2006-11-14 00:08:00,2.36608,2.36615,2.36592,2.36592,31800000.0
2006-11-14 00:09:00,2.36612,2.36612,2.36597,2.36597,12900000.0
2006-11-14 00:10:00,2.36591,2.36602,2.36581,2.36585,19300000.0
2006-11-14 00:11:00,2.36582,2.36594,2.36572,2.36578,42400000.0
2006-11-14 00:12:00,2.36581,2.3662,2.36567,2.36582,24100000.0
2006-11-14 00:13:00,2.36585,2.36605,2.36584,2.36585,33500000.0
2006-11-14 00:14:00,2.3661,2.3665,2.3661,2.36638,20800000.0
2006-11-14 00:15:00,2.36642,2.36642,2.36573,2.36596,31600000.0
2006-11-14 00:16:00,2.36602,2.36605,2.36576,2.36603,27600000.0
2006-11-14 00:17:00,2.3662,2.36661,2.36603,2.36617,34200000.0
2006-11-14 00:18:00,2.36623,2.36623,2.36607,2.36608,21600000.0
2006-11-14 00:19:00,2.36626,2.36629,2.36616,2.36623,9200000.0
2006-11-14 00:20:00,2.36624,2.36635,2.36624,2.36624,33100000.0
2006-11-14 00:21:00,2.3664,2.36655,2.3664,2.36655,8800000.0
2006-11-14 00:22:00,2.36665,2.3667,2.36665,2.3667,4700000.0
2006-11-14 00:23:00,2.3667,2.36691,2.36668,2.36685,56500000.0
2006-11-14 00:24:00,2.36701,2.36701,2.36671,2.3668,42800000.0
2006-11-14 00:25:00,2.36674,2.36703,2.36674,2.36695,39300000.0
2006-11-14 00:26:00,2.36676,2.36702,2.36641,2.36702,41600000.0
2006-11-14 00:27:00,2.36693,2.36705,2.36693,2.36702,40300000.0
2006-11-14 00:28:00,2.36687,2.36691,2.36644,2.36644,23900000.0
2006-11-14 00:29:00,2.36683,2.36683,2.36668,2.36668,17300000.0
2006-11-14 00:30:00,2.36673,2.36695,2.36673,2.36695,29900000.0
2006-11-14 00:31:00,2.36681,2.36692,2.3666,2.36692,24300000.0
2006-11-14 00:32:00,2.36687,2.36693,2.36671,2.36675,91799999.0
2006-11-14 00:33:00,2.36675,2.36683,2.36673,2.36673,23600000.0
2006-11-14 00:34:00,2.36668,2.36698,2.36668,2.36674,45400000.0
2006-11-14 00:35:00,2.3668,2.36698,2.36675,2.36685,46100000.0
2006-11-14 00:36:00,2.36682,2.36685,2.36682,2.36685,14000000.0
2006-11-14 00:37:00,2.36686,2.36686,2.36669,2.36682,36400000.0
2006-11-14 00:38:00,2.36697,2.367,2.36685,2.367,45100000.0
2006-11-14 00:39:00,2.36694,2.36707,2.36685,2.3669,25000000.0
2006-11-14 00:40:00,2.36683,2.36693,2.36683,2.36684,37300000.0
2006-11-14 00:41:00,2.36701,2.36701,2.36666,2.36687,32800000.0
2006-11-14 00:42:00,2.36708,2.36708,2.36683,2.36685,36100000.0
2006-11-14 00:43:00,2.36708,2.36708,2.36665,2.36677,17800000.0
2006-11-14 00:44:00,2.36675,2.36686,2.36669,2.36678,32200000.0
2006-11-14 00:45:00,2.3667,2.36684,2.3666,2.36664,32200000.0
2006-11-14 00:46:00,2.3665,2.36675,2.3665,2.36665,34500000.0
2006-11-14 00:47:00,2.36675,2.3669,2.36675,2.36678,39400000.0
2006-11-14 00:48:00,2.3668,2.36685,2.3667,2.36685,15100000.0
2006-11-14 00:49:00,2.36689,2.36705,2.36677,2.36682,13400000.0
2006-11-14 00:50:00,2.36685,2.3669,2.36685,2.3669,9600000.0
2006-11-14 00:51:00,2.3669,2.367,2.3668,2.367,30900000.0
2006-11-14 00:52:00,2.36685,2.36691,2.36673,2.36684,23400000.0
2006-11-14 00:53:00,2.3668,2.36695,2.3668,2.36685,41900000.0
2006-11-14 00:54:00,2.36666,2.36684,2.36634,2.36634,45300001.0
2006-11-14 00:55:00,2.36661,2.36675,2.36655,2.36664,29000000.0
2006-11-14 00:56:00,2.36667,2.36684,2.36663,2.36676,38200000.0
2006-11-14 00:57:00,2.36671,2.36671,2.36647,2.36669,20800000.0
2006-11-14 00:58:00,2.36656,2.36675,2.3665,2.3666,33500000.0
2006-11-14 00:59:00,2.36661,2.36669,2.36657,2.36665,21500000.0
2006-11-14 01:00:00,2.36661,2.36687,2.36656,2.36687,63300000.0
2006-11-14 01:01:00,2.36663,2.36682,2.36663,2.36682,37700000.0
2006-11-14 01:02:00,2.36667,2.36674,2.36636,2.36636,14400000.0
2006-11-14 01:03:00,2.36643,2.36668,2.36634,2.36634,43400000.0
2006-11-14 01:04:00,2.36656,2.36694,2.36656,2.36672,30800000.0
2006-11-14 01:05:00,2.36683,2.36683,2.36655,2.36682,17100000.0
2006-11-14 01:06:00,2.36672,2.36679,2.36658,2.36668,43600000.0
2006-11-14 01:07:00,2.36638,2.36658,2.36627,2.36658,21100000.0
2006-11-14 01:08:00,2.36647,2.36658,2.36632,2.36643,35000000.0
2006-11-14 01:09:00,2.36655,2.36684,2.3664,2.36665,42600000.0
2006-11-14 01:10:00,2.36684,2.36693,2.36642,2.36642,36000000.0
2006-11-14 01:11:00,2.36646,2.3668,2.36646,2.3668,20000000.0
2006-11-14 01:12:00,2.3669,2.36713,2.36667,2.36712,26600000.0
2006-11-14 01:13:00,2.36695,2.36695,2.36629,2.36629,14300000.0
2006-11-14 01:14:00,2.36618,2.36654,2.366,2.36646,40100000.0
2006-11-14 01:15:00,2.36646,2.36652,2.36624,2.36624,21900000.0
2006-11-14 01:16:00,2.36636,2.36644,2.36616,2.36641,23700000.0
2006-11-14 01:17:00,2.36662,2.36672,2.36654,2.3666,29400000.0
2006-11-14 01:18:00,2.36664,2.36664,2.3663,2.36639,34700000.0
2006-11-14 01:19:00,2.36637,2.36637,2.36611,2.36611,29700000.0
2006-11-14 01:20:00,2.36613,2.36623,2.3659,2.36623,65500000.0
2006-11-14 01:21:00,2.36632,2.3664,2.36631,2.36637,15600000.0
2006-11-14 01:22:00,2.36625,2.36638,2.36616,2.36621,15200000.0
2006-11-14 01:23:00,2.36617,2.36629,2.36607,2.36627,50100000.0
2006-11-14 01:24:00,2.36625,2.36628,2.36612,2.36625,18100000.0
2006-11-14 01:25:00,2.36616,2.36616,2.36601,2.36601,11200000.0
2006-11-14 01:26:00,2.36596,2.3661,2.36589,2.3661,25000000.0
2006-11-14 01:27:00,2.36615,2.36639,2.36597,2.36619,83300000.0
2006-11-14 01:28:00,2.36611,2.36625,2.36611,2.36622,15300000.0
2006-11-14 01:29:00,2.36627,2.36644,2.36625,2.36637,29500000.0
2006-11-14 01:30:00,2.36643,2.36672,2.36643,2.36672,29900000.0
2006-11-14 01:31:00,2.36659,2.36659,2.36631,2.36647,21500000.0
2006-11-14 01:32:00,2.36641,2.36666,2.36611,2.36619,21500000.0
2006-11-14 01:33:00,2.36614,2.36621,2.36595,2.36602,42900000.0
2006-11-14 01:34:00,2.36591,2.36632,2.36589,2.36603,54700000.0
2006-11-14 01:35:00,2.36598,2.36604,2.3659,2.36604,18400000.0
2006-11-14 01:36:00,2.366,2.36623,2.36567,2.36623,39400000.0
2006-11-14 01:37:00,2.36602,2.36605,2.36581,2.36581,23000000.0
2006-11-14 01:38:00,2.36583,2.36615,2.3657,2.36615,20000000.0
2006-11-14 01:39:00,2.3663,2.36671,2.3663,2.3665,49000000.0
2006-11-14 01:40:00,2.36662,2.36662,2.36645,2.36657,12300000.0
2006-11-14 01:41:00,2.36667,2.36679,2.36642,2.36679,43000000.0
2006-11-14 01:42:00,2.36676,2.36685,2.36662,2.36662,22400000.0
2006-11-14 01:43:00,2.36646,2.36654,2.36626,2.36626,49900000.0
2006-11-14 01:44:00,2.36641,2.3665,2.36635,2.36635,14200000.0
2006-11-14 01:45:00,2.36635,2.3665,2.36635,2.36635,32700000.0
2006-11-14 01:46:00,2.36622,2.3665,2.36622,2.36622,34700000.0
2006-11-14 01:47:00,2.36655,2.36655,2.36638,2.36642,46200000.0
2006-11-14 01:48:00,2.36652,2.36659,2.36631,2.3665,37300000.0
2006-11-14 01:49:00,2.36648,2.36654,2.36637,2.36654,42800000.0
2006-11-14 01:50:00,2.36641,2.36665,2.36637,2.36665,37600000.0
2006-11-14 01:51:00,2.36673,2.36717,2.36665,2.36708,21200000.0
2006-11-14 01:52:00,2.367,2.36743,2.36685,2.36742,35200000.0
2006-11-14 01:53:00,2.36733,2.3676,2.36699,2.36699,45500000.0
2006-11-14 01:54:00,2.36655,2.36685,2.36655,2.36685,21300000.0
2006-11-14 01:55:00,2.36696,2.36714,2.36662,2.36714,39700000.0
2006-11-14 01:56:00,2.36697,2.3672,2.36697,2.36706,22600000.0
2006-11-14 01:57:00,2.36729,2.3673,2.3671,2.3673,31500000.0
2006-11-14 01:58:00,2.36738,2.36743,2.36715,2.36715,24000000.0
2006-11-14 01:59:00,2.36722,2.36801,2.36722,2.36768,27900000.0
2006-11-14 02:00:00,2.36763,2.368,2.3675,2.36774,58200000.0
2006-11-14 02:01:00,2.36724,2.36771,2.36724,2.3677,39100000.0
2006-11-14 02:02:00,2.36763,2.36763,2.36716,2.36716,19200000.0
2006-11-14 02:03:00,2.36695,2.36738,2.36695,2.3671,39700000.0
2006-11-14 02:04:00,2.36696,2.36745,2.36696,2.36715,30000000.0
2006-11-14 02:05:00,2.36701,2.36726,2.36693,2.36725,39200000.0
2006-11-14 02:06:00,2.36714,2.36733,2.36714,2.36722,59500000.0
2006-11-14 02:07:00,2.36732,2.3675,2.3673,2.36742,44100000.0
2006-11-14 02:08:00,2.36727,2.36727,2.36686,2.36686,19700000.0
2006-11-14 02:09:00,2.36702,2.36702,2.36674,2.36674,24600000.0
2006-11-14 02:10:00,2.36689,2.36689,2.36651,2.36665,29500000.0
2006-11-14 02:11:00,2.36651,2.36675,2.36636,2.36674,53600000.0
2006-11-14 02:12:00,2.36678,2.3668,2.3664,2.36678,38100000.0
2006-11-14 02:13:00,2.36668,2.3667,2.36657,2.36663,18800000.0
2006-11-14 02:14:00,2.36694,2.36694,2.36637,2.36648,53700000.0
2006-11-14 02:15:00,2.36655,2.36675,2.36628,2.36652,37100000.0
2006-11-14 02:16:00,2.36632,2.36642,2.36625,2.36642,16800000.0
2006-11-14 02:17:00,2.36645,2.36652,2.36638,2.36641,35100000.0
2006-11-14 02:18:00,2.3665,2.36675,2.3665,2.36661,32200000.0
2006-11-14 02:19:00,2.36641,2.36668,2.36638,2.36644,59300000.0
2006-11-14 02:20:00,2.36644,2.36649,2.36626,2.36649,41500000.0
2006-11-14 02:21:00,2.3666,2.36679,2.3666,2.36668,31200000.0
2006-11-14 02:22:00,2.36672,2.36683,2.36655,2.36672,33200000.0
2006-11-14 02:23:00,2.36678,2.36705,2.36678,2.36698,22000000.0
2006-11-14 02:24:00,2.36697,2.36697,2.36667,2.36667,24100000.0
2006-11-14 02:25:00,2.36678,2.36678,2.36636,2.3665,24300000.0
2006-11-14 02:26:00,2.36663,2.36668,2.3664,2.36668,41900000.0
2006-11-14 02:27:00,2.36665,2.36665,2.36665,2.36665,9800000.0
2006-11-14 02:28:00,2.36683,2.36683,2.36668,2.3668,11000000.0
2006-11-14 02:29:00,2.36661,2.36681,2.36657,2.36657,40600000.0
2006-11-14 02:30:00,2.36676,2.36704,2.36676,2.36683,27900000.0
2006-11-14 02:31:00,2.36686,2.36699,2.36683,2.36695,42500000.0
2006-11-14 02:32:00,2.36679,2.36691,2.36675,2.36678,18200000.0
2006-11-14 02:33:00,2.36664,2.36664,2.36649,2.36651,24300000.0
2006-11-14 02:34:00,2.36661,2.36674,2.36657,2.36657,32600000.0
2006-11-14 02:35:00,2.3666,2.36686,2.3666,2.36666,36500000.0
2006-11-14 02:36:00,2.36681,2.36706,2.3667,2.36705,44599999.0
2006-11-14 02:37:00,2.36701,2.36701,2.36683,2.36687,29400000.0
2006-11-14 02:38:00,2.36693,2.36704,2.36684,2.36684,23200000.0
2006-11-14 02:39:00,2.36689,2.36689,2.36669,2.36677,28800000.0
2006-11-14 02:40:00,2.36675,2.36681,2.36668,2.36672,30700000.0
2006-11-14 02:41:00,2.36665,2.36677,2.36657,2.36657,31100000.0
2006-11-14 02:42:00,2.36659,2.36659,2.36621,2.36635,44100000.0
2006-11-14 02:43:00,2.36635,2.36646,2.36621,2.36639,17400000.0
2006-11-14 02:44:00,2.36666,2.36667,2.36666,2.36667,11200000.0
2006-11-14 02:45:00,2.36666,2.36666,2.36648,2.3666,33700001.0
2006-11-14 02:46:00,2.36669,2.3667,2.36657,2.36657,18200000.0
2006-11-14 02:47:00,2.36645,2.36679,2.3664,2.36679,29000000.0
2006-11-14 02:48:00,2.36675,2.36682,2.36675,2.36678,34500000.0
2006-11-14 02:49:00,2.36668,2.36668,2.36662,2.36662,4900000.0
2006-11-14 02:50:00,2.36645,2.36653,2.36641,2.36641,46000000.0
2006-11-14 02:51:00,2.36644,2.36673,2.36644,2.36671,37000000.0
2006-11-14 02:52:00,2.36668,2.3667,2.36652,2.36663,27600000.0
2006-11-14 02:53:00,2.36686,2.36713,2.36686,2.36704,34700000.0
2006-11-14 02:54:00,2.36708,2.36732,2.36695,2.36713,60400000.0
2006-11-14 02:55:00,2.3671,2.36722,2.36698,2.36698,11800000.0
2006-11-14 02:56:00,2.36711,2.36726,2.36701,2.36701,30200000.0
2006-11-14 02:57:00,2.36695,2.36695,2.36666,2.36674,41500000.0
2006-11-14 02:58:00,2.36687,2.36698,2.36658,2.36659,24400000.0
2006-11-14 02:59:00,2.36681,2.36681,2.36626,2.36626,19400000.0
2006-11-14 03:00:00,2.3661,2.36674,2.3661,2.36673,35800000.0
2006-11-14 03:01:00,2.36671,2.36671,2.36648,2.3667,16800000.0
2006-11-14 03:02:00,2.36668,2.36673,2.36649,2.36667,38300000.0
2006-11-14 03:03:00,2.36656,2.36657,2.36637,2.36637,23600000.0
2006-11-14 03:04:00,2.36637,2.36677,2.36637,2.36673,33500000.0
2006-11-14 03:05:00,2.36647,2.36673,2.36642,2.3667,24900000.0
2006-11-14 03:06:00,2.36651,2.36656,2.36618,2.36619,29800000.0
2006-11-14 03:07:00,2.36625,2.36636,2.36619,2.36619,34000000.0
2006-11-14 03:08:00,2.36617,2.36643,2.36612,2.36632,51200001.0
2006-11-14 03:09:00,2.36605,2.36637,2.36605,2.36637,28400000.0
2006-11-14 03:10:00,2.36656,2.36656,2.36635,2.36637,14000000.0
2006-11-14 03:11:00,2.36642,2.36642,2.36614,2.36626,23200000.0
2006-11-14 03:12:00,2.36622,2.36628,2.36615,2.36628,21200000.0
2006-11-14 03:13:00,2.36639,2.36651,2.36639,2.36651,16700000.0
2006-11-14 03:14:00,2.36686,2.36692,2.36678,2.36691,16200000.0
2006-11-14 03:15:00,2.36693,2.36693,2.36652,2.36652,36700000.0
2006-11-14 03:16:00,2.36671,2.36671,2.36627,2.36645,34300000.0
2006-11-14 03:17:00,2.36677,2.36697,2.3666,2.36697,43300001.0
2006-11-14 03:18:00,2.36698,2.36702,2.36696,2.36696,22500000.0
2006-11-14 03:19:00,2.36702,2.36709,2.36676,2.36676,29900000.0
2006-11-14 03:20:00,2.36685,2.36688,2.36681,2.36687,23600000.0
2006-11-14 03:21:00,2.3668,2.36702,2.36676,2.36689,32300000.0
2006-11-14 03:22:00,2.3669,2.36713,2.36679,2.36691,41700000.0
2006-11-14 03:23:00,2.36697,2.36717,2.36697,2.36717,31000000.0
2006-11-14 03:24:00,2.36716,2.36716,2.36672,2.36694,14400000.0
2006-11-14 03:25:00,2.36708,2.36712,2.36708,2.36712,8800000.0
2006-11-14 03:26:00,2.36722,2.36735,2.36722,2.36733,34700000.0
2006-11-14 03:27:00,2.36727,2.36728,2.36727,2.36728,4800000.0
2006-11-14 03:28:00,2.36738,2.36744,2.36733,2.36733,35500000.0
2006-11-14 03:29:00,2.36724,2.36724,2.36711,2.36724,26000000.0
2006-11-14 03:30:00,2.36724,2.36755,2.36707,2.36722,50400000.0
2006-11-14 03:31:00,2.36733,2.36733,2.36717,2.36723,32500000.0
2006-11-14 03:32:00,2.36732,2.36751,2.36732,2.3674,22500000.0
2006-11-14 03:33:00,2.3676,2.36783,2.3676,2.36763,64800000.0
2006-11-14 03:34:00,2.36766,2.36769,2.36744,2.36748,16200000.0
2006-11-14 03:35:00,2.36753,2.36753,2.36724,2.36741,12200000.0
2006-11-14 03:36:00,2.36761,2.36788,2.36761,2.36767,23200000.0
2006-11-14 03:37:00,2.3677,2.36784,2.36761,2.36782,27900000.0
2006-11-14 03:38:00,2.36777,2.36787,2.36752,2.36759,21900000.0
2006-11-14 03:39:00,2.36746,2.36746,2.36734,2.36739,14400000.0
2006-11-14 03:40:00,2.36725,2.36741,2.36712,2.36725,40200000.0
2006-11-14 03:41:00,2.36721,2.36734,2.36721,2.36734,5600000.0
2006-11-14 03:42:00,2.3671,2.36713,2.3671,2.36713,8800000.0
2006-11-14 03:43:00,2.36712,2.36721,2.36709,2.3671,42700000.0
2006-11-14 03:44:00,2.36683,2.36703,2.36683,2.36701,36300000.0
2006-11-14 03:45:00,2.3669,2.36703,2.36686,2.36686,32200000.0
2006-11-14 03:46:00,2.36697,2.36724,2.36697,2.36724,28400000.0
2006-11-14 03:47:00,2.36731,2.36745,2.367,2.367,20300000.0
2006-11-14 03:48:00,2.36698,2.36759,2.36692,2.36759,32800000.0
2006-11-14 03:49:00,2.36739,2.36739,2.36721,2.36727,26900000.0
2006-11-14 03:50:00,2.36733,2.36741,2.3672,2.3673,49600000.0
2006-11-14 03:51:00,2.36739,2.36739,2.36707,2.3671,37800000.0
2006-11-14 03:52:00,2.36709,2.36731,2.36702,2.36717,41800000.0
2006-11-14 03:53:00,2.36713,2.36719,2.36706,2.36707,32900000.0
2006-11-14 03:54:00,2.36709,2.36724,2.36708,2.36715,29700000.0
2006-11-14 03:55:00,2.36717,2.36717,2.36708,2.36708,7600000.0
2006-11-14 03:56:00,2.36715,2.36731,2.36702,2.36705,47000000.0
2006-11-14 03:57:00,2.36714,2.36724,2.36703,2.36716,40900000.0
2006-11-14 03:58:00,2.36706,2.36746,2.36697,2.36746,23800000.0
2006-11-14 03:59:00,2.36734,2.3674,2.36698,2.36707,72300000.0
2006-11-14 04:00:00,2.3669,2.36725,2.36687,2.36723,42800000.0
2006-11-14 04:01:00,2.36726,2.36747,2.3671,2.3674,37100000.0
2006-11-14 04:02:00,2.36744,2.36744,2.36725,2.36725,24700000.0
2006-11-14 04:03:00,2.36732,2.36732,2.36708,2.36715,31300000.0
2006-11-14 04:04:00,2.36746,2.36752,2.36711,2.36711,36900000.0
2006-11-14 04:05:00,2.36688,2.36716,2.36688,2.36716,18000000.0
2006-11-14 04:06:00,2.36724,2.36724,2.36702,2.36702,23400000.0
2006-11-14 04:07:00,2.36727,2.36776,2.36727,2.36768,40000000.0
2006-11-14 04:08:00,2.36765,2.36784,2.36765,2.36769,48000000.0
2006-11-14 04:09:00,2.36782,2.36782,2.36717,2.36717,34800000.0
2006-11-14 04:10:00,2.36705,2.36714,2.36689,2.36689,23600000.0
2006-11-14 04:11:00,2.36695,2.36705,2.36692,2.36701,31800000.0
2006-11-14 04:12:00,2.36691,2.36738,2.36691,2.36738,28800000.0
2006-11-14 04:13:00,2.36747,2.36747,2.36703,2.36722,44300000.0
2006-11-14 04:14:00,2.36714,2.36726,2.36714,2.36726,9000000.0
2006-11-14 04:15:00,2.36703,2.36715,2.36702,2.36708,29000000.0
2006-11-14 04:16:00,2.36713,2.36727,2.36698,2.3672,48800000.0
2006-11-14 04:17:00,2.36732,2.36732,2.36705,2.36705,15100000.0
2006-11-14 04:18:00,2.36732,2.36734,2.36732,2.36733,11800000.0
2006-11-14 04:19:00,2.36751,2.36764,2.36723,2.36748,41400000.0
2006-11-14 04:20:00,2.36741,2.36751,2.3671,2.36736,39300000.0
2006-11-14 04:21:00,2.36743,2.36758,2.36737,2.36753,25900000.0
2006-11-14 04:22:00,2.36742,2.36742,2.36728,2.36728,16900000.0
2006-11-14 04:23:00,2.36729,2.36729,2.36714,2.36724,22100000.0
2006-11-14 04:24:00,2.36724,2.36728,2.36709,2.36709,50800000.0
2006-11-14 04:25:00,2.36725,2.3673,2.36712,2.36712,34299999.0
2006-11-14 04:26:00,2.36724,2.36724,2.36716,2.36718,17400000.0
2006-11-14 04:27:00,2.36718,2.36726,2.36716,2.36716,27200000.0
2006-11-14 04:28:00,2.36711,2.36722,2.36711,2.36722,30800000.0
2006-11-14 04:29:00,2.36738,2.36738,2.36715,2.36718,21100000.0
2006-11-14 04:30:00,2.3672,2.36741,2.36718,2.36732,58200000.0
2006-11-14 04:31:00,2.36733,2.36768,2.36726,2.36768,36200000.0
2006-11-14 04:32:00,2.3674,2.36747,2.36723,2.36747,11800000.0
2006-11-14 04:33:00,2.36738,2.36738,2.36696,2.367,27900000.0
2006-11-14 04:34:00,2.36697,2.36727,2.36697,2.3671,38900000.0
2006-11-14 04:35:00,2.36712,2.36716,2.36692,2.36692,31400000.0
2006-11-14 04:36:00,2.36694,2.36708,2.36682,2.3669,44400000.0
2006-11-14 04:37:00,2.36688,2.3669,2.36688,2.3669,6300000.0
2006-11-14 04:38:00,2.36687,2.36707,2.36686,2.36704,20200000.0
2006-11-14 04:39:00,2.36698,2.36721,2.36698,2.36717,25100000.0
2006-11-14 04:40:00,2.3671,2.36735,2.36708,2.36711,32100000.0
2006-11-14 04:41:00,2.36706,2.36724,2.36706,2.36724,33200000.0
2006-11-14 04:42:00,2.36728,2.36728,2.36725,2.36725,19400000.0
2006-11-14 04:43:00,2.36725,2.36753,2.36725,2.3673,23200000.0
2006-11-14 04:44:00,2.36715,2.36731,2.36711,2.36728,30600000.0
2006-11-14 04:45:00,2.36734,2.36742,2.36717,2.36729,23700000.0
2006-11-14 04:46:00,2.36714,2.36714,2.36686,2.36695,26400000.0
2006-11-14 04:47:00,2.36699,2.36719,2.36697,2.36709,23100000.0
2006-11-14 04:48:00,2.36701,2.36723,2.36701,2.36704,29200000.0
2006-11-14 04:49:00,2.36731,2.36731,2.36716,2.36718,16000000.0
2006-11-14 04:50:00,2.3672,2.36733,2.3672,2.3673,11500000.0
2006-11-14 04:51:00,2.36733,2.36733,2.36713,2.36719,11800000.0
2006-11-14 04:52:00,2.36727,2.36737,2.36727,2.36731,21700000.0
2006-11-14 04:53:00,2.3674,2.36743,2.36734,2.3674,39799999.0
2006-11-14 04:54:00,2.36739,2.36755,2.36739,2.36743,26500000.0
2006-11-14 04:55:00,2.36755,2.36755,2.3674,2.3675,26000000.0
2006-11-14 04:56:00,2.36772,2.36772,2.3675,2.36754,47900000.0
2006-11-14 04:57:00,2.36753,2.36763,2.36745,2.3675,56600000.0
2006-11-14 04:58:00,2.3675,2.36771,2.36746,2.36771,17500000.0
2006-11-14 04:59:00,2.36782,2.36782,2.36748,2.36768,11500000.0
2006-11-14 05:00:00,2.36757,2.3677,2.36754,2.36754,29400000.0
2006-11-14 05:01:00,2.36749,2.36767,2.36749,2.36759,26100000.0
2006-11-14 05:02:00,2.3676,2.36763,2.36738,2.36748,41500000.0
2006-11-14 05:03:00,2.36745,2.36758,2.36745,2.36758,21100000.0
2006-11-14 05:04:00,2.36757,2.36767,2.36739,2.36753,34700000.0
2006-11-14 05:05:00,2.36748,2.36751,2.36745,2.36749,21900000.0
2006-11-14 05:06:00,2.36758,2.36769,2.36743,2.36743,20600000.0
2006-11-14 05:07:00,2.36753,2.36768,2.36747,2.36747,35300000.0
2006-11-14 05:08:00,2.3676,2.36765,2.36747,2.3675,20000000.0
2006-11-14 05:09:00,2.36747,2.36758,2.36747,2.36758,12000000.0
2006-11-14 05:10:00,2.36762,2.36762,2.36762,2.36762,4600000.0
2006-11-14 05:11:00,2.3676,2.36763,2.3676,2.36761,14400000.0
2006-11-14 05:12:00,2.3676,2.3676,2.36755,2.36758,7200000.0
2006-11-14 05:13:00,2.3675,2.36762,2.36742,2.3676,32300000.0
2006-11-14 05:14:00,2.36757,2.36757,2.36745,2.36745,34200000.0
2006-11-14 05:15:00,2.36759,2.36766,2.36759,2.36766,6400000.0
2006-11-14 05:16:00,2.3675,2.3676,2.3675,2.3675,28000000.0
2006-11-14 05:17:00,2.36688,2.36746,2.36688,2.36733,34400000.0
2006-11-14 05:18:00,2.36752,2.36767,2.36742,2.36756,28300000.0
2006-11-14 05:19:00,2.3675,2.3677,2.36735,2.3677,42200000.0
2006-11-14 05:20:00,2.36749,2.36757,2.36742,2.36746,34800000.0
2006-11-14 05:21:00,2.36735,2.36755,2.36735,2.36755,19000000.0
2006-11-14 05:22:00,2.36751,2.36759,2.36743,2.36755,35100000.0
2006-11-14 05:23:00,2.36755,2.3677,2.36749,2.36756,20600000.0
2006-11-14 05:24:00,2.36747,2.36752,2.36743,2.36752,18400000.0
2006-11-14 05:25:00,2.36762,2.36769,2.36748,2.36748,32000000.0
2006-11-14 05:26:00,2.36757,2.36768,2.36738,2.36738,45800000.0
2006-11-14 05:27:00,2.36732,2.36745,2.36732,2.36734,26000000.0
2006-11-14 05:28:00,2.36738,2.36745,2.36731,2.36735,27200000.0
2006-11-14 05:29:00,2.36734,2.36738,2.36718,2.36734,20000000.0
2006-11-14 05:30:00,2.36762,2.36764,2.36737,2.36737,32300000.0
2006-11-14 05:31:00,2.36727,2.36742,2.36727,2.36732,28300000.0
2006-11-14 05:32:00,2.36719,2.36741,2.36719,2.36728,28500000.0
2006-11-14 05:33:00,2.36741,2.3675,2.36738,2.3675,13600000.0
2006-11-14 05:34:00,2.36738,2.36747,2.36738,2.36743,27600000.0
2006-11-14 05:35:00,2.36748,2.36752,2.36731,2.36752,15300000.0
2006-11-14 05:36:00,2.36742,2.36743,2.36713,2.36739,22200000.0
2006-11-14 05:37:00,2.36747,2.36761,2.36747,2.36761,15800000.0
2006-11-14 05:38:00,2.36752,2.36752,2.36732,2.36737,32500000.0
2006-11-14 05:39:00,2.3673,2.36764,2.3673,2.36758,31600000.0
2006-11-14 05:40:00,2.3675,2.36775,2.3675,2.36757,30300000.0
2006-11-14 05:41:00,2.3676,2.3677,2.3676,2.36762,33700000.0
2006-11-14 05:42:00,2.36751,2.36751,2.36737,2.36745,30800000.0
2006-11-14 05:43:00,2.36754,2.36768,2.36754,2.36768,39400000.0
2006-11-14 05:44:00,2.36771,2.36771,2.36747,2.36757,36300000.0
2006-11-14 05:45:00,2.36768,2.36785,2.36768,2.3678,38400000.0
2006-11-14 05:46:00,2.36777,2.3678,2.36763,2.36763,18400000.0
2006-11-14 05:47:00,2.36761,2.36761,2.36743,2.36761,29200000.0
2006-11-14 05:48:00,2.36755,2.36755,2.36726,2.36745,40800000.0
2006-11-14 05:49:00,2.36742,2.36742,2.36722,2.36722,45300000.0
2006-11-14 05:50:00,2.36715,2.36729,2.36715,2.36717,30400000.0
2006-11-14 05:51:00,2.36717,2.36725,2.36692,2.36709,39600000.0
2006-11-14 05:52:00,2.3674,2.3675,2.3674,2.3675,6800000.0
2006-11-14 05:53:00,2.36749,2.36757,2.36729,2.36735,28600000.0
2006-11-14 05:54:00,2.36725,2.36733,2.36722,2.36722,13600000.0
2006-11-14 05:55:00,2.36731,2.36736,2.36726,2.36736,35700000.0
2006-11-14 05:56:00,2.36728,2.36728,2.36715,2.3672,25300000.0
2006-11-14 05:57:00,2.36717,2.36736,2.36696,2.36697,28900000.0
2006-11-14 05:58:00,2.36696,2.36724,2.36696,2.36696,39000000.0
2006-11-14 05:59:00,2.36707,2.36738,2.36698,2.36738,47000000.0
2006-11-14 06:00:00,2.36724,2.36724,2.36697,2.36705,29600000.0
2006-11-14 06:01:00,2.36727,2.36758,2.36714,2.36716,52900001.0
2006-11-14 06:02:00,2.36694,2.36733,2.36694,2.36729,28700000.0
2006-11-14 06:03:00,2.36725,2.3673,2.36716,2.36716,31200000.0
2006-11-14 06:04:00,2.36713,2.36716,2.36692,2.36709,28600000.0
2006-11-14 06:05:00,2.36705,2.36707,2.36696,2.36707,28000000.0
2006-11-14 06:06:00,2.36713,2.36713,2.36662,2.36667,63400000.0
2006-11-14 06:07:00,2.36706,2.36727,2.36706,2.36707,38200000.0
2006-11-14 06:08:00,2.36715,2.36731,2.36709,2.36713,20800000.0
2006-11-14 06:09:00,2.36717,2.3673,2.36702,2.36705,32299999.0
2006-11-14 06:10:00,2.36692,2.36706,2.36681,2.36706,31200000.0
2006-11-14 06:11:00,2.36713,2.36713,2.36684,2.36684,33100000.0
2006-11-14 06:12:00,2.36689,2.36737,2.36689,2.36734,35200000.0
2006-11-14 06:13:00,2.36725,2.36725,2.36711,2.36722,36100000.0
2006-11-14 06:14:00,2.36719,2.36719,2.3668,2.3668,14400000.0
2006-11-14 06:15:00,2.36679,2.36701,2.36679,2.36688,24400000.0
2006-11-14 06:16:00,2.36698,2.36698,2.36681,2.36698,9400000.0
2006-11-14 06:17:00,2.36684,2.36691,2.36643,2.3669,41100000.0
2006-11-14 06:18:00,2.36723,2.3673,2.36711,2.3673,21900000.0
2006-11-14 06:19:00,2.36716,2.36716,2.36687,2.36687,7000000.0
2006-11-14 06:20:00,2.3669,2.3669,2.3669,2.3669,4800000.0
2006-11-14 06:21:00,2.36651,2.36684,2.36651,2.36684,32900000.0
2006-11-14 06:22:00,2.36685,2.36691,2.36676,2.36691,41900001.0
2006-11-14 06:23:00,2.36688,2.36694,2.36672,2.36672,41900000.0
2006-11-14 06:24:00,2.36681,2.36687,2.36674,2.36675,25800000.0
2006-11-14 06:25:00,2.36665,2.36674,2.36659,2.36659,35800000.0
2006-11-14 06:26:00,2.36677,2.36684,2.36649,2.36654,25500000.0
2006-11-14 06:27:00,2.36655,2.36655,2.36642,2.36642,30700000.0
2006-11-14 06:28:00,2.36646,2.36648,2.36638,2.36645,36800000.0
2006-11-14 06:29:00,2.36631,2.3666,2.36623,2.36628,30800000.0
2006-11-14 06:30:00,2.36637,2.36662,2.36625,2.36643,30900000.0
2006-11-14 06:31:00,2.36644,2.36668,2.36643,2.36663,46200000.0
2006-11-14 06:32:00,2.3667,2.3667,2.36642,2.36662,28000000.0
2006-11-14 06:33:00,2.36653,2.36653,2.36636,2.36638,34600000.0
2006-11-14 06:34:00,2.36645,2.3665,2.3664,2.36645,39100000.0
2006-11-14 06:35:00,2.36642,2.36651,2.36631,2.36643,38200000.0
2006-11-14 06:36:00,2.36633,2.36653,2.36627,2.36627,28700001.0
2006-11-14 06:37:00,2.36637,2.36651,2.3663,2.36644,27700000.0
2006-11-14 06:38:00,2.36645,2.36654,2.36626,2.36626,45700000.0
2006-11-14 06:39:00,2.36628,2.36658,2.36627,2.36627,36100000.0
2006-11-14 06:40:00,2.36624,2.36643,2.36614,2.36631,45000000.0
2006-11-14 06:41:00,2.36637,2.36637,2.366,2.3661,37800000.0
2006-11-14 06:42:00,2.36598,2.36623,2.36598,2.36623,42400000.0
2006-11-14 06:43:00,2.36629,2.36629,2.36609,2.3661,17100000.0
2006-11-14 06:44:00,2.36598,2.36632,2.36597,2.36632,21400000.0
2006-11-14 06:45:00,2.36636,2.36659,2.36625,2.36634,29200000.0
2006-11-14 06:46:00,2.3663,2.36632,2.3661,2.36632,28000000.0
2006-11-14 06:47:00,2.36614,2.36641,2.36614,2.36615,34700000.0
2006-11-14 06:48:00,2.36631,2.3664,2.36598,2.36633,58300000.0
2006-11-14 06:49:00,2.36627,2.36643,2.36621,2.36624,36800000.0
2006-11-14 06:50:00,2.36605,2.36637,2.36595,2.36635,42300000.0
2006-11-14 06:51:00,2.3664,2.3664,2.36606,2.36614,21600000.0
2006-11-14 06:52:00,2.36613,2.36637,2.36607,2.36637,26000000.0
2006-11-14 06:53:00,2.36632,2.3667,2.36632,2.3667,42800000.0
2006-11-14 06:54:00,2.36679,2.36679,2.36647,2.36665,20900000.0
2006-11-14 06:55:00,2.36662,2.36662,2.36648,2.36654,17600000.0
2006-11-14 06:56:00,2.36642,2.36642,2.3659,2.36601,38800000.0
2006-11-14 06:57:00,2.36607,2.36607,2.36584,2.36587,18900000.0
2006-11-14 06:58:00,2.36578,2.36639,2.36578,2.36631,41600000.0
2006-11-14 06:59:00,2.36627,2.36642,2.36608,2.36642,60800000.0
2006-11-14 07:00:00,2.36631,2.36647,2.3661,2.36611,33900000.0
2006-11-14 07:01:00,2.36609,2.36621,2.36609,2.36619,32200000.0
2006-11-14 07:02:00,2.36613,2.36626,2.3661,2.36626,12300000.0
2006-11-14 07:03:00,2.36634,2.36634,2.36605,2.36622,48400000.0
2006-11-14 07:04:00,2.36617,2.3663,2.36609,2.36609,37300000.0
2006-11-14 07:05:00,2.36617,2.36621,2.36607,2.36607,16800000.0
2006-11-14 07:06:00,2.36608,2.36623,2.36608,2.3662,14100000.0
2006-11-14 07:07:00,2.36621,2.36633,2.36616,2.36616,32000000.0
2006-11-14 07:08:00,2.36605,2.36619,2.36602,2.36617,31500000.0
2006-11-14 07:09:00,2.36611,2.36625,2.36605,2.36625,28900000.0
2006-11-14 07:10:00,2.36591,2.36601,2.36579,2.3659,34700001.0
2006-11-14 07:11:00,2.36589,2.36621,2.36589,2.36597,31300000.0
2006-11-14 07:12:00,2.36592,2.36618,2.3659,2.36618,50000000.0
2006-11-14 07:13:00,2.3659,2.36604,2.36589,2.36604,28800000.0
2006-11-14 07:14:00,2.3659,2.3661,2.3659,2.36607,31800000.0
2006-11-14 07:15:00,2.36624,2.36637,2.36603,2.36625,40200000.0
2006-11-14 07:16:00,2.36632,2.36641,2.36632,2.36641,19100000.0
2006-11-14 07:17:00,2.36619,2.36636,2.366,2.366,30100000.0
2006-11-14 07:18:00,2.36599,2.36609,2.36599,2.36609,35400000.0
2006-11-14 07:19:00,2.36612,2.36639,2.36612,2.3663,51100000.0
2006-11-14 07:20:00,2.36623,2.3663,2.36601,2.36611,42000000.0
2006-11-14 07:21:00,2.36606,2.36621,2.36603,2.36621,15300000.0
2006-11-14 07:22:00,2.36608,2.36631,2.36557,2.36557,20900000.0
2006-11-14 07:23:00,2.36567,2.36594,2.36567,2.3659,8400000.0
2006-11-14 07:24:00,2.36609,2.36609,2.36587,2.366,44300000.0
2006-11-14 07:25:00,2.36592,2.36606,2.36591,2.36605,40900000.0
2006-11-14 07:26:00,2.36604,2.3662,2.36599,2.3661,25800000.0
2006-11-14 07:27:00,2.36608,2.36613,2.36604,2.36604,12200000.0
2006-11-14 07:28:00,2.36603,2.3661,2.36602,2.36606,30400000.0
2006-11-14 07:29:00,2.36612,2.36617,2.36605,2.3661,25000000.0
2006-11-14 07:30:00,2.36612,2.36612,2.36595,2.36606,32500000.0
2006-11-14 07:31:00,2.36605,2.36612,2.36595,2.36604,37400000.0
2006-11-14 07:32:00,2.36615,2.36615,2.36574,2.36606,50200000.0
2006-11-14 07:33:00,2.36608,2.36608,2.36586,2.36596,22000000.0
2006-11-14 07:34:00,2.3659,2.36621,2.3659,2.36599,17500000.0
2006-11-14 07:35:00,2.36606,2.36606,2.36571,2.36587,13500000.0
2006-11-14 07:36:00,2.36592,2.36608,2.36579,2.36608,30200000.0
2006-11-14 07:37:00,2.36597,2.36607,2.36592,2.36607,28000000.0
2006-11-14 07:38:00,2.36593,2.36593,2.36575,2.36585,23000000.0
2006-11-14 07:39:00,2.3657,2.36587,2.36562,2.36587,26600000.0
2006-11-14 07:40:00,2.36576,2.36596,2.36569,2.36569,47500000.0
2006-11-14 07:41:00,2.36579,2.36611,2.36579,2.36601,11200000.0
2006-11-14 07:42:00,2.36597,2.36617,2.36597,2.36617,32200000.0
2006-11-14 07:43:00,2.36604,2.36606,2.36587,2.36587,19800000.0
2006-11-14 07:44:00,2.36596,2.36611,2.36592,2.36592,32500000.0
2006-11-14 07:45:00,2.36592,2.36619,2.36592,2.36604,45600000.0
2006-11-14 07:46:00,2.36612,2.3662,2.366,2.36615,38100000.0
2006-11-14 07:47:00,2.36619,2.36636,2.36615,2.36619,30900000.0
2006-11-14 07:48:00,2.36618,2.36618,2.36596,2.36612,37500000.0
2006-11-14 07:49:00,2.3662,2.3662,2.36598,2.36604,21600000.0
2006-11-14 07:50:00,2.36605,2.36608,2.36592,2.36608,19700000.0
2006-11-14 07:51:00,2.36608,2.36628,2.36578,2.36578,26700000.0
2006-11-14 07:52:00,2.36621,2.36627,2.36605,2.3662,23800000.0
2006-11-14 07:53:00,2.36618,2.36618,2.3659,2.36599,23100000.0
2006-11-14 07:54:00,2.36591,2.36628,2.3659,2.36618,18800000.0
2006-11-14 07:55:00,2.36623,2.36638,2.3662,2.3662,20500000.0
2006-11-14 07:56:00,2.3661,2.36619,2.36597,2.36597,31600000.0
2006-11-14 07:57:00,2.36606,2.36613,2.36592,2.366,37200000.0
2006-11-14 07:58:00,2.36605,2.36614,2.36603,2.36611,42200000.0
2006-11-14 07:59:00,2.36599,2.36624,2.36594,2.36619,16000000.0
2006-11-14 08:00:00,2.36645,2.3665,2.36614,2.36614,19100000.0
2006-11-14 08:01:00,2.36612,2.36641,2.3661,2.36621,38900000.0
2006-11-14 08:02:00,2.36617,2.36629,2.36614,2.36627,16000000.0
2006-11-14 08:03:00,2.36622,2.36643,2.36622,2.36639,25000000.0
2006-11-14 08:04:00,2.36614,2.36614,2.36592,2.36613,46000000.0
2006-11-14 08:05:00,2.36625,2.3666,2.36625,2.3666,13900000.0
2006-11-14 08:06:00,2.36655,2.36678,2.36655,2.36662,39900000.0
2006-11-14 08:07:00,2.36658,2.36686,2.3664,2.36666,24600000.0
2006-11-14 08:08:00,2.36672,2.36672,2.36642,2.36664,33500000.0
2006-11-14 08:09:00,2.36658,2.36658,2.36626,2.36635,17200000.0
2006-11-14 08:10:00,2.36637,2.36647,2.36624,2.36624,49400000.0
2006-11-14 08:11:00,2.36622,2.3665,2.36622,2.36625,25600000.0
2006-11-14 08:12:00,2.36619,2.36633,2.36619,2.36628,15100000.0
2006-11-14 08:13:00,2.3664,2.3664,2.3663,2.36631,30400000.0
2006-11-14 08:14:00,2.36647,2.36647,2.36593,2.36597,28300000.0
2006-11-14 08:15:00,2.36621,2.36635,2.36595,2.36635,35600000.0
2006-11-14 08:16:00,2.36638,2.36663,2.3663,2.36642,47200000.0
2006-11-14 08:17:00,2.36642,2.36658,2.36626,2.36635,30700000.0
2006-11-14 08:18:00,2.36658,2.36662,2.36642,2.3665,15200000.0
2006-11-14 08:19:00,2.36662,2.36672,2.36647,2.36672,39700000.0
2006-11-14 08:20:00,2.36653,2.36695,2.36653,2.36692,39000000.0
2006-11-14 08:21:00,2.36685,2.36702,2.36685,2.36702,16400000.0
2006-11-14 08:22:00,2.36703,2.36709,2.36695,2.36696,21200000.0
2006-11-14 08:23:00,2.36703,2.36703,2.36695,2.36695,17600000.0
2006-11-14 08:24:00,2.36688,2.36705,2.36674,2.36686,24800000.0
2006-11-14 08:25:00,2.36695,2.36695,2.36665,2.3667,18300000.0
2006-11-14 08:26:00,2.36668,2.36686,2.36665,2.36679,33100000.0
2006-11-14 08:27:00,2.36679,2.36679,2.36656,2.36664,53500000.0
2006-11-14 08:28:00,2.36657,2.36665,2.36645,2.36645,52500000.0
2006-11-14 08:29:00,2.36654,2.36667,2.36641,2.36667,24200000.0
2006-11-14 08:30:00,2.36655,2.36705,2.36655,2.36686,36100000.0
2006-11-14 08:31:00,2.36686,2.36697,2.36662,2.36686,39200000.0
2006-11-14 08:32:00,2.36692,2.36692,2.36673,2.36673,27700000.0
2006-11-14 08:33:00,2.36671,2.36674,2.3664,2.3664,55500000.0
2006-11-14 08:34:00,2.36624,2.36653,2.36609,2.36609,53100000.0
2006-11-14 08:35:00,2.36592,2.36598,2.3659,2.3659,17800000.0
2006-11-14 08:36:00,2.36594,2.36623,2.36594,2.36605,26300000.0
2006-11-14 08:37:00,2.36616,2.36628,2.36602,2.3662,40700000.0
2006-11-14 08:38:00,2.36619,2.36626,2.36617,2.36626,28600000.0
2006-11-14 08:39:00,2.36633,2.36641,2.3663,2.36641,41100000.0
2006-11-14 08:40:00,2.36647,2.36678,2.36641,2.3667,45100000.0
2006-11-14 08:41:00,2.36651,2.36662,2.36643,2.36661,24400000.0
2006-11-14 08:42:00,2.36646,2.36671,2.36635,2.36671,26100000.0
2006-11-14 08:43:00,2.36689,2.36703,2.3666,2.36675,40300000.0
2006-11-14 08:44:00,2.36673,2.36693,2.36666,2.36666,27600000.0
2006-11-14 08:45:00,2.36658,2.36658,2.36632,2.3665,35000000.0
2006-11-14 08:46:00,2.36644,2.36683,2.36641,2.36674,19700000.0
2006-11-14 08:47:00,2.36683,2.36683,2.36655,2.3666,37600000.0
2006-11-14 08:48:00,2.3665,2.36661,2.36645,2.36661,37000000.0
2006-11-14 08:49:00,2.3667,2.3667,2.36639,2.36639,13900000.0
2006-11-14 08:50:00,2.36618,2.36624,2.36606,2.36618,47400000.0
2006-11-14 08:51:00,2.36587,2.36591,2.36569,2.36569,43000000.0
2006-11-14 08:52:00,2.36566,2.36588,2.3656,2.3658,25700000.0
2006-11-14 08:53:00,2.36569,2.36582,2.36542,2.36563,50800000.0
2006-11-14 08:54:00,2.36554,2.36564,2.36533,2.36533,17700000.0
2006-11-14 08:55:00,2.36534,2.36534,2.36515,2.36515,32300000.0
2006-11-14 08:56:00,2.3652,2.36562,2.3652,2.36562,30000000.0
2006-11-14 08:57:00,2.36564,2.36575,2.36553,2.36563,42200000.0
2006-11-14 08:58:00,2.3657,2.3657,2.36536,2.36547,26500000.0
2006-11-14 08:59:00,2.36533,2.36557,2.36533,2.3655,25700000.0
2006-11-14 09:00:00,2.36538,2.36554,2.36538,2.36554,25500000.0
2006-11-14 09:01:00,2.36562,2.36562,2.36521,2.36521,16800000.0
2006-11-14 09:02:00,2.36518,2.36555,2.36518,2.36542,51099999.0
2006-11-14 09:03:00,2.36561,2.36603,2.36551,2.36603,33000000.0
2006-11-14 09:04:00,2.36608,2.36608,2.36548,2.36548,33400000.0
2006-11-14 09:05:00,2.36544,2.36571,2.36544,2.36555,46200000.0
2006-11-14 09:06:00,2.36565,2.36568,2.36525,2.36525,10700000.0
2006-11-14 09:07:00,2.36533,2.3655,2.36533,2.36535,28600000.0
2006-11-14 09:08:00,2.36546,2.36581,2.36546,2.36566,23100000.0
2006-11-14 09:09:00,2.36552,2.36579,2.36549,2.36579,19500000.0
2006-11-14 09:10:00,2.36562,2.36569,2.36543,2.36569,34500000.0
2006-11-14 09:11:00,2.36537,2.36544,2.365,2.36516,32100000.0
2006-11-14 09:12:00,2.36515,2.36519,2.36449,2.36449,25600000.0
2006-11-14 09:13:00,2.36441,2.36475,2.36441,2.36448,17000000.0
2006-11-14 09:14:00,2.36439,2.36466,2.36439,2.36466,34300000.0
2006-11-14 09:15:00,2.36469,2.365,2.36469,2.365,22700000.0
2006-11-14 09:16:00,2.36485,2.36485,2.3647,2.3647,3200000.0
2006-11-14 09:17:00,2.36474,2.36497,2.36456,2.36456,16000000.0
2006-11-14 09:18:00,2.36444,2.36481,2.36444,2.36445,17600000.0
2006-11-14 09:19:00,2.36436,2.36458,2.36433,2.36433,19500000.0
2006-11-14 09:20:00,2.3645,2.36478,2.3645,2.36472,33200000.0
2006-11-14 09:21:00,2.36497,2.36499,2.3645,2.3645,18600000.0
2006-11-14 09:22:00,2.36457,2.36477,2.36442,2.36453,44300000.0
2006-11-14 09:23:00,2.36437,2.36472,2.36424,2.36472,35500000.0
2006-11-14 09:24:00,2.36451,2.36458,2.36431,2.36453,22800000.0
2006-11-14 09:25:00,2.36444,2.36469,2.36444,2.36466,32300000.0
2006-11-14 09:26:00,2.36473,2.36473,2.36429,2.36429,26600000.0
2006-11-14 09:27:00,2.36453,2.36453,2.3641,2.36414,29300000.0
2006-11-14 09:28:00,2.36434,2.36434,2.36385,2.36387,45900000.0
2006-11-14 09:29:00,2.36365,2.36467,2.36355,2.36467,22600000.0
2006-11-14 09:30:00,2.36468,2.36485,2.3645,2.36454,34600000.0
2006-11-14 09:31:00,2.36471,2.36482,2.36453,2.36453,32600000.0
2006-11-14 09:32:00,2.36447,2.36475,2.36435,2.36435,45100000.0
2006-11-14 09:33:00,2.36442,2.36451,2.36419,2.36433,55200000.0
2006-11-14 09:34:00,2.36446,2.36446,2.36436,2.36436,24800000.0
2006-11-14 09:35:00,2.3643,2.3646,2.3643,2.36443,30600000.0
2006-11-14 09:36:00,2.36439,2.3645,2.36427,2.3644,36700000.0
2006-11-14 09:37:00,2.36449,2.36456,2.36432,2.36432,53000000.0
2006-11-14 09:38:00,2.36426,2.36465,2.36423,2.36465,21600000.0
2006-11-14 09:39:00,2.36453,2.36453,2.36424,2.3643,36400000.0
2006-11-14 09:40:00,2.36442,2.36454,2.36421,2.36421,23800000.0
2006-11-14 09:41:00,2.36426,2.36435,2.36405,2.36406,37000000.0
2006-11-14 09:42:00,2.36412,2.36446,2.36412,2.36438,38500000.0
2006-11-14 09:43:00,2.3644,2.36451,2.36437,2.36451,22800000.0
2006-11-14 09:44:00,2.36451,2.36451,2.36419,2.3642,35800000.0
2006-11-14 09:45:00,2.36404,2.36433,2.36404,2.36417,42200000.0
2006-11-14 09:46:00,2.36415,2.36415,2.3638,2.3638,23200000.0
2006-11-14 09:47:00,2.36346,2.36369,2.36335,2.36343,31000000.0
2006-11-14 09:48:00,2.36355,2.36368,2.36334,2.3634,41700000.0
2006-11-14 09:49:00,2.36333,2.36334,2.36294,2.36306,41900000.0
2006-11-14 09:50:00,2.36331,2.36339,2.36331,2.36339,17700000.0
2006-11-14 09:51:00,2.36375,2.36379,2.36369,2.36374,31100000.0
2006-11-14 09:52:00,2.36383,2.36392,2.36352,2.36392,30100000.0
2006-11-14 09:53:00,2.36408,2.36411,2.36395,2.364,28400000.0
2006-11-14 09:54:00,2.36399,2.36412,2.36378,2.36378,46999998.0
2006-11-14 09:55:00,2.36376,2.36394,2.36358,2.36358,24200000.0
2006-11-14 09:56:00,2.36349,2.36381,2.36331,2.36368,40800000.0
2006-11-14 09:57:00,2.36357,2.36357,2.36329,2.36357,38800000.0
2006-11-14 09:58:00,2.36371,2.36372,2.36348,2.36348,31800000.0
2006-11-14 09:59:00,2.3637,2.36384,2.36363,2.36363,22400000.0
2006-11-14 10:00:00,2.36356,2.36377,2.3634,2.3634,38500000.0
2006-11-14 10:01:00,2.36338,2.36338,2.3627,2.3628,14900000.0
2006-11-14 10:02:00,2.36279,2.36296,2.36264,2.36296,41600000.0
2006-11-14 10:03:00,2.36291,2.36305,2.36278,2.3629,30800000.0
2006-11-14 10:04:00,2.36313,2.36322,2.36294,2.36308,39800000.0
2006-11-14 10:05:00,2.36322,2.36336,2.36309,2.36329,34200000.0
2006-11-14 10:06:00,2.36352,2.3637,2.36326,2.36326,59199998.0
2006-11-14 10:07:00,2.36334,2.3634,2.3631,2.3631,28800000.0
2006-11-14 10:08:00,2.36301,2.36332,2.36301,2.36332,24100000.0
2006-11-14 10:09:00,2.36315,2.36315,2.36296,2.36301,49800001.0
2006-11-14 10:10:00,2.36324,2.36337,2.36311,2.36337,23100000.0
2006-11-14 10:11:00,2.36334,2.36345,2.36331,2.36342,15600000.0
2006-11-14 10:12:00,2.36339,2.36344,2.36328,2.3634,26700000.0
2006-11-14 10:13:00,2.36345,2.36359,2.36327,2.36345,24500000.0
2006-11-14 10:14:00,2.36364,2.36394,2.36352,2.36386,25200000.0
2006-11-14 10:15:00,2.36409,2.36416,2.3638,2.36387,33700000.0
2006-11-14 10:16:00,2.36381,2.36403,2.36375,2.36381,49400000.0
2006-11-14 10:17:00,2.36382,2.36413,2.36382,2.36413,55000001.0
2006-11-14 10:18:00,2.36381,2.36385,2.36355,2.36385,44500000.0
2006-11-14 10:19:00,2.36372,2.36388,2.36358,2.36368,31400000.0
2006-11-14 10:20:00,2.36376,2.36406,2.36376,2.36386,24500000.0
2006-11-14 10:21:00,2.36387,2.36416,2.36365,2.36416,35800000.0
2006-11-14 10:22:00,2.36401,2.36421,2.36386,2.36421,50800000.0
2006-11-14 10:23:00,2.36407,2.36426,2.36402,2.36425,32800000.0
2006-11-14 10:24:00,2.36404,2.36404,2.3638,2.36393,36000000.0
2006-11-14 10:25:00,2.36368,2.36373,2.36344,2.36346,45500000.0
2006-11-14 10:26:00,2.36336,2.36346,2.36315,2.36336,22000000.0
2006-11-14 10:27:00,2.36328,2.36345,2.36308,2.36308,32700000.0
2006-11-14 10:28:00,2.363,2.36315,2.363,2.36307,37100000.0
2006-11-14 10:29:00,2.36306,2.36326,2.36306,2.36326,23500000.0
2006-11-14 10:30:00,2.36303,2.36322,2.36299,2.36312,22200000.0
2006-11-14 10:31:00,2.36325,2.36353,2.3632,2.36338,34300000.0
2006-11-14 10:32:00,2.36345,2.36368,2.36331,2.36339,41800000.0
2006-11-14 10:33:00,2.36338,2.36351,2.36319,2.36351,54900000.0
2006-11-14 10:34:00,2.36349,2.36361,2.36332,2.36355,36200000.0
2006-11-14 10:35:00,2.36353,2.36365,2.36344,2.36344,21200000.0
2006-11-14 10:36:00,2.36352,2.36352,2.36335,2.36349,43900000.0
2006-11-14 10:37:00,2.36355,2.36356,2.36317,2.36317,30800000.0
2006-11-14 10:38:00,2.36331,2.3636,2.36331,2.3636,36500000.0
2006-11-14 10:39:00,2.36359,2.36377,2.36354,2.36368,21800000.0
2006-11-14 10:40:00,2.36365,2.36378,2.36349,2.36349,46900000.0
2006-11-14 10:41:00,2.36341,2.36362,2.36329,2.36357,29100000.0
2006-11-14 10:42:00,2.36351,2.36358,2.36321,2.36321,15600000.0
2006-11-14 10:43:00,2.36317,2.36366,2.36317,2.36366,22800000.0
2006-11-14 10:44:00,2.36348,2.36358,2.36346,2.3635,59400000.0
2006-11-14 10:45:00,2.36347,2.36374,2.36346,2.36358,26200000.0
2006-11-14 10:46:00,2.36359,2.36366,2.36348,2.36361,46200000.0
2006-11-14 10:47:00,2.36354,2.36355,2.36339,2.36355,20000000.0
2006-11-14 10:48:00,2.36363,2.36373,2.36335,2.36346,40000000.0
2006-11-14 10:49:00,2.36351,2.36355,2.36327,2.3633,23200000.0
2006-11-14 10:50:00,2.3632,2.36337,2.36305,2.36308,50700000.0
2006-11-14 10:51:00,2.36324,2.36341,2.36315,2.36315,25400000.0
2006-11-14 10:52:00,2.36316,2.36336,2.36309,2.36309,25200000.0
2006-11-14 10:53:00,2.36312,2.36339,2.36306,2.36331,19200000.0
2006-11-14 10:54:00,2.36337,2.36347,2.36317,2.36329,32200000.0
2006-11-14 10:55:00,2.36338,2.3637,2.36337,2.36368,46700000.0
2006-11-14 10:56:00,2.36355,2.36368,2.36338,2.36368,32400000.0
2006-11-14 10:57:00,2.36361,2.36362,2.36333,2.36346,40400000.0
2006-11-14 10:58:00,2.36354,2.36382,2.36346,2.36346,28900000.0
2006-11-14 10:59:00,2.36345,2.36356,2.36329,2.36338,51800000.0
2006-11-14 11:00:00,2.3633,2.36385,2.3633,2.36377,34700000.0
2006-11-14 11:01:00,2.36367,2.36376,2.36355,2.36355,49400000.0
2006-11-14 11:02:00,2.36369,2.36369,2.36339,2.36365,25700000.0
2006-11-14 11:03:00,2.36356,2.36357,2.3634,2.36355,27500000.0
2006-11-14 11:04:00,2.36354,2.3637,2.36352,2.36355,26100000.0
2006-11-14 11:05:00,2.36339,2.36366,2.36332,2.36332,46600000.0
2006-11-14 11:06:00,2.36355,2.36355,2.36317,2.36333,35000000.0
2006-11-14 11:07:00,2.3632,2.36333,2.3632,2.36333,53000000.0
2006-11-14 11:08:00,2.36328,2.36354,2.36328,2.36339,24000000.0
2006-11-14 11:09:00,2.36346,2.36377,2.36336,2.36362,44600000.0
2006-11-14 11:10:00,2.3636,2.36379,2.36333,2.36333,27200000.0
2006-11-14 11:11:00,2.36325,2.36344,2.36321,2.36332,29400000.0
2006-11-14 11:12:00,2.36336,2.36337,2.36317,2.36317,54000000.0
2006-11-14 11:13:00,2.36325,2.36332,2.36307,2.36307,38400000.0
2006-11-14 11:14:00,2.36323,2.3635,2.36313,2.36338,47300000.0
2006-11-14 11:15:00,2.36343,2.36369,2.36326,2.36369,43800000.0
2006-11-14 11:16:00,2.36358,2.36384,2.36358,2.36371,50199999.0
2006-11-14 11:17:00,2.36374,2.36389,2.36366,2.36367,43600000.0
2006-11-14 11:18:00,2.36389,2.36401,2.36389,2.36389,21400000.0
2006-11-14 11:19:00,2.36374,2.36394,2.36356,2.36376,48400000.0
2006-11-14 11:20:00,2.36383,2.36383,2.36359,2.36374,85500000.0
2006-11-14 11:21:00,2.36361,2.36381,2.36361,2.36381,35300000.0
2006-11-14 11:22:00,2.36354,2.36365,2.36342,2.36365,29600000.0
2006-11-14 11:23:00,2.36369,2.3639,2.36363,2.36379,46700000.0
2006-11-14 11:24:00,2.36391,2.36391,2.36371,2.36371,38100000.0
2006-11-14 11:25:00,2.36377,2.36392,2.36373,2.36378,21800000.0
2006-11-14 11:26:00,2.36381,2.36413,2.36381,2.36407,34600000.0
2006-11-14 11:27:00,2.36402,2.36402,2.36367,2.36367,23900000.0
2006-11-14 11:28:00,2.3636,2.36377,2.36357,2.3637,43600000.0
2006-11-14 11:29:00,2.36364,2.36367,2.36324,2.36324,39100000.0
2006-11-14 11:30:00,2.36259,2.36268,2.36148,2.36148,29000000.0
2006-11-14 11:31:00,2.36066,2.36066,2.36009,2.36034,25700000.0
2006-11-14 11:32:00,2.3604,2.3604,2.36008,2.36033,26800000.0
2006-11-14 11:33:00,2.3604,2.36046,2.35981,2.35989,42700000.0
2006-11-14 11:34:00,2.35959,2.35959,2.35918,2.35928,59400000.0
2006-11-14 11:35:00,2.3594,2.35969,2.35934,2.3595,24400000.0
2006-11-14 11:36:00,2.35969,2.35987,2.35952,2.35965,36800000.0
2006-11-14 11:37:00,2.35958,2.3597,2.35957,2.3596,34500000.0
2006-11-14 11:38:00,2.35933,2.35963,2.35933,2.35952,61700001.0
2006-11-14 11:39:00,2.35959,2.36004,2.35959,2.35988,45500000.0
2006-11-14 11:40:00,2.35943,2.35982,2.35933,2.35981,23600000.0
2006-11-14 11:41:00,2.35935,2.35956,2.3593,2.35947,50100000.0
2006-11-14 11:42:00,2.35938,2.35979,2.35938,2.3596,41900000.0
2006-11-14 11:43:00,2.35976,2.35988,2.35962,2.35962,23200000.0
2006-11-14 11:44:00,2.35954,2.35984,2.35954,2.35984,15600000.0
2006-11-14 11:45:00,2.35983,2.35983,2.35953,2.35961,30500000.0
2006-11-14 11:46:00,2.35973,2.35982,2.35949,2.35949,19000000.0
2006-11-14 11:47:00,2.3597,2.36021,2.3597,2.36021,20400000.0
2006-11-14 11:48:00,2.36024,2.36043,2.35993,2.36009,50100000.0
2006-11-14 11:49:00,2.36018,2.36031,2.36009,2.36009,32300000.0
2006-11-14 11:50:00,2.35999,2.36015,2.35998,2.35998,22200000.0
2006-11-14 11:51:00,2.36016,2.36022,2.36003,2.36003,36100000.0
2006-11-14 11:52:00,2.36007,2.36007,2.35956,2.35963,20500000.0
2006-11-14 11:53:00,2.3597,2.35988,2.35964,2.35985,40100000.0
2006-11-14 11:54:00,2.35983,2.35984,2.35956,2.35975,39000000.0
2006-11-14 11:55:00,2.35993,2.36071,2.35993,2.36071,46800000.0
2006-11-14 11:56:00,2.36079,2.36079,2.36049,2.36051,27200000.0
2006-11-14 11:57:00,2.36049,2.3605,2.3602,2.3602,28200000.0
2006-11-14 11:58:00,2.36016,2.36016,2.35934,2.35934,39900000.0
2006-11-14 11:59:00,2.35927,2.36017,2.35927,2.36017,26000000.0
2006-11-14 12:00:00,2.36036,2.36107,2.36036,2.36088,54500000.0
2006-11-14 12:01:00,2.36084,2.36091,2.36035,2.36048,42100000.0
2006-11-14 12:02:00,2.36049,2.36083,2.36049,2.36064,20600000.0
2006-11-14 12:03:00,2.36063,2.36103,2.36049,2.36103,27600000.0
2006-11-14 12:04:00,2.36087,2.36087,2.36043,2.36058,32000000.0
2006-11-14 12:05:00,2.36066,2.36126,2.36053,2.36122,63400000.0
2006-11-14 12:06:00,2.36127,2.36127,2.3608,2.36113,37200000.0
2006-11-14 12:07:00,2.36125,2.36133,2.36105,2.36111,39700000.0
2006-11-14 12:08:00,2.36115,2.36133,2.36101,2.36133,42200000.0
2006-11-14 12:09:00,2.36117,2.36117,2.36079,2.36079,30900000.0
2006-11-14 12:10:00,2.36059,2.36074,2.36037,2.36059,18300000.0
2006-11-14 12:11:00,2.36056,2.36106,2.36056,2.36101,27400000.0
2006-11-14 12:12:00,2.36097,2.36101,2.36029,2.36039,26500000.0
2006-11-14 12:13:00,2.36017,2.36041,2.36002,2.36026,69400000.0
2006-11-14 12:14:00,2.36027,2.36063,2.36,2.36,43100000.0
2006-11-14 12:15:00,2.35991,2.3601,2.35968,2.35977,35100000.0
2006-11-14 12:16:00,2.35983,2.36026,2.35983,2.36,42500000.0
2006-11-14 12:17:00,2.36019,2.36023,2.3599,2.36003,29700000.0
2006-11-14 12:18:00,2.36004,2.36008,2.35954,2.35957,51000000.0
2006-11-14 12:19:00,2.35944,2.3597,2.35943,2.35967,28600000.0
2006-11-14 12:20:00,2.35958,2.36,2.35932,2.36,47100000.0
2006-11-14 12:21:00,2.36022,2.36049,2.36022,2.3603,25400000.0
2006-11-14 12:22:00,2.36041,2.36068,2.3604,2.3604,48800000.0
2006-11-14 12:23:00,2.36043,2.36047,2.36015,2.36024,31200000.0
2006-11-14 12:24:00,2.3601,2.36016,2.35996,2.36007,26400000.0
2006-11-14 12:25:00,2.3601,2.3601,2.3596,2.35962,43100000.0
2006-11-14 12:26:00,2.35956,2.35977,2.35956,2.35969,30100000.0
2006-11-14 12:27:00,2.35958,2.3599,2.35958,2.35983,60300000.0
2006-11-14 12:28:00,2.3598,2.35992,2.35956,2.35978,31600000.0
2006-11-14 12:29:00,2.3597,2.3597,2.35895,2.35898,55800000.0
2006-11-14 12:30:00,2.35915,2.35925,2.35893,2.35925,42700000.0
2006-11-14 12:31:00,2.35917,2.35941,2.35908,2.35921,42200000.0
2006-11-14 12:32:00,2.35928,2.3594,2.35914,2.35934,18400000.0
2006-11-14 12:33:00,2.3594,2.3595,2.35908,2.35908,48100000.0
2006-11-14 12:34:00,2.35919,2.35919,2.35887,2.35887,19300000.0
2006-11-14 12:35:00,2.35874,2.35897,2.35874,2.35874,32400000.0
2006-11-14 12:36:00,2.3589,2.3589,2.35865,2.35868,15500000.0
2006-11-14 12:37:00,2.3587,2.35896,2.3587,2.35885,20800000.0
2006-11-14 12:38:00,2.35886,2.35907,2.35886,2.35904,42200000.0
2006-11-14 12:39:00,2.35919,2.35938,2.35919,2.35933,18100000.0
2006-11-14 12:40:00,2.35923,2.35947,2.35904,2.35904,43700000.0
2006-11-14 12:41:00,2.359,2.35911,2.35886,2.35893,42900000.0
2006-11-14 12:42:00,2.35884,2.35894,2.35875,2.35883,38900000.0
2006-11-14 12:43:00,2.35881,2.35902,2.3588,2.3588,18400000.0
2006-11-14 12:44:00,2.35865,2.35865,2.35833,2.35833,30800000.0
2006-11-14 12:45:00,2.35831,2.35847,2.35812,2.35847,35800000.0
2006-11-14 12:46:00,2.35837,2.3587,2.35825,2.35829,21300000.0
2006-11-14 12:47:00,2.3582,2.35844,2.3582,2.35826,25600000.0
2006-11-14 12:48:00,2.35827,2.35854,2.35823,2.35854,53300000.0
2006-11-14 12:49:00,2.3586,2.3586,2.35833,2.35842,52500000.0
2006-11-14 12:50:00,2.35847,2.35847,2.35817,2.35834,32200000.0
2006-11-14 12:51:00,2.35824,2.35902,2.35824,2.35883,29000000.0
2006-11-14 12:52:00,2.35878,2.35912,2.35878,2.35884,27500000.0
2006-11-14 12:53:00,2.35919,2.35922,2.35902,2.35902,24700000.0
2006-11-14 12:54:00,2.35896,2.35946,2.35894,2.35946,11500000.0
2006-11-14 12:55:00,2.35931,2.35938,2.35906,2.35932,30200000.0
2006-11-14 12:56:00,2.35916,2.35936,2.35902,2.35905,26300000.0
2006-11-14 12:57:00,2.35916,2.35922,2.35879,2.35879,13800000.0
2006-11-14 12:58:00,2.35883,2.35896,2.35871,2.35871,35000000.0
2006-11-14 12:59:00,2.35863,2.35897,2.35863,2.35897,44900000.0
2006-11-14 13:00:00,2.35902,2.35908,2.35862,2.35892,48700000.0
2006-11-14 13:01:00,2.35903,2.35945,2.35898,2.35917,29000000.0
2006-11-14 13:02:00,2.35924,2.35931,2.35903,2.35913,57800000.0
2006-11-14 13:03:00,2.35919,2.35932,2.35889,2.35889,33600000.0
2006-11-14 13:04:00,2.35886,2.35896,2.35881,2.35888,35000000.0
2006-11-14 13:05:00,2.35902,2.35915,2.35901,2.35911,31300000.0
2006-11-14 13:06:00,2.35915,2.35922,2.35898,2.35898,20200000.0
2006-11-14 13:07:00,2.35896,2.3591,2.35893,2.35901,43900000.0
2006-11-14 13:08:00,2.35915,2.35915,2.35888,2.35907,20200000.0
2006-11-14 13:09:00,2.35907,2.3591,2.35894,2.3591,21500000.0
2006-11-14 13:10:00,2.35898,2.35923,2.3589,2.35907,68500000.0
2006-11-14 13:11:00,2.35925,2.35936,2.35916,2.35936,58200000.0
2006-11-14 13:12:00,2.35944,2.35953,2.35919,2.35919,46800000.0
2006-11-14 13:13:00,2.35924,2.35936,2.35915,2.35922,43800000.0
2006-11-14 13:14:00,2.35913,2.35969,2.35907,2.35969,38500000.0
2006-11-14 13:15:00,2.35968,2.35997,2.35968,2.35993,36700000.0
2006-11-14 13:16:00,2.35972,2.36004,2.35972,2.36002,28400000.0
2006-11-14 13:17:00,2.36008,2.3603,2.36008,2.36017,35800000.0
2006-11-14 13:18:00,2.36029,2.36051,2.36022,2.36034,39900000.0
2006-11-14 13:19:00,2.36024,2.36045,2.36012,2.36026,29800000.0
2006-11-14 13:20:00,2.36006,2.36034,2.35977,2.36004,38100000.0
2006-11-14 13:21:00,2.36002,2.36017,2.35989,2.36002,23000000.0
2006-11-14 13:22:00,2.35999,2.36031,2.35997,2.3601,38300000.0
2006-11-14 13:23:00,2.3601,2.36013,2.35985,2.35985,15800000.0
2006-11-14 13:24:00,2.35984,2.36,2.35972,2.3598,31500000.0
2006-11-14 13:25:00,2.35988,2.36003,2.35986,2.36001,19900000.0
2006-11-14 13:26:00,2.35982,2.35982,2.35951,2.35961,36300000.0
2006-11-14 13:27:00,2.3594,2.35956,2.3594,2.35951,39400000.0
2006-11-14 13:28:00,2.35933,2.35948,2.359,2.359,27800000.0
2006-11-14 13:29:00,2.35908,2.35933,2.35908,2.35911,36900000.0
2006-11-14 13:30:00,2.35918,2.35964,2.35918,2.35952,26200000.0
2006-11-14 13:31:00,2.35954,2.35967,2.35953,2.35964,34600000.0
2006-11-14 13:32:00,2.35956,2.35964,2.35944,2.35944,43300000.0
2006-11-14 13:33:00,2.35935,2.35966,2.35935,2.35946,38500000.0
2006-11-14 13:34:00,2.35949,2.35975,2.35949,2.35972,29400000.0
2006-11-14 13:35:00,2.35982,2.36008,2.35969,2.36001,44500000.0
2006-11-14 13:36:00,2.36003,2.36016,2.35986,2.36016,43500000.0
2006-11-14 13:37:00,2.36,2.36,2.3597,2.35979,28000000.0
2006-11-14 13:38:00,2.35995,2.35995,2.35951,2.35967,46400000.0
2006-11-14 13:39:00,2.35972,2.35989,2.3596,2.35967,46100001.0
2006-11-14 13:40:00,2.35977,2.35977,2.3594,2.35948,26300000.0
2006-11-14 13:41:00,2.35952,2.35995,2.35952,2.35958,66199999.0
2006-11-14 13:42:00,2.35949,2.35965,2.35934,2.35965,31900000.0
2006-11-14 13:43:00,2.3592,2.35962,2.3592,2.35951,30600000.0
2006-11-14 13:44:00,2.3596,2.35978,2.35959,2.35966,32100000.0
2006-11-14 13:45:00,2.3598,2.35993,2.35973,2.35981,49000000.0
2006-11-14 13:46:00,2.35985,2.35987,2.35955,2.35965,43100000.0
2006-11-14 13:47:00,2.35948,2.35948,2.35915,2.3593,31900000.0
2006-11-14 13:48:00,2.35938,2.35949,2.35913,2.35913,38300000.0
2006-11-14 13:49:00,2.35932,2.35937,2.35905,2.35932,40400000.0
2006-11-14 13:50:00,2.35939,2.3594,2.35926,2.35937,50000000.0
2006-11-14 13:51:00,2.3592,2.35937,2.35914,2.35929,20900000.0
2006-11-14 13:52:00,2.35959,2.35988,2.35937,2.35983,48400000.0
2006-11-14 13:53:00,2.35966,2.36004,2.35959,2.3598,51600000.0
2006-11-14 13:54:00,2.35972,2.35992,2.35972,2.3599,23900000.0
2006-11-14 13:55:00,2.3599,2.3599,2.35985,2.35985,10200000.0
2006-11-14 13:56:00,2.3598,2.35994,2.35976,2.35984,23400000.0
2006-11-14 13:57:00,2.35978,2.35989,2.35968,2.35989,44900000.0
2006-11-14 13:58:00,2.35985,2.35997,2.35971,2.35997,37800000.0
2006-11-14 13:59:00,2.35992,2.36012,2.35988,2.36009,28100000.0
2006-11-14 14:00:00,2.36018,2.36024,2.36014,2.36022,50300000.0
2006-11-14 14:01:00,2.36012,2.36033,2.36001,2.36033,30600000.0
2006-11-14 14:02:00,2.36018,2.36031,2.36007,2.36007,23100000.0
2006-11-14 14:03:00,2.36024,2.36043,2.36024,2.36031,15400000.0
2006-11-14 14:04:00,2.36021,2.36031,2.3601,2.36022,53100000.0
2006-11-14 14:05:00,2.36008,2.3601,2.35998,2.36001,12000000.0
2006-11-14 14:06:00,2.36014,2.36032,2.36008,2.36008,24800000.0
2006-11-14 14:07:00,2.36008,2.36035,2.36008,2.36023,31300000.0
2006-11-14 14:08:00,2.36045,2.36059,2.36017,2.36017,61900000.0
2006-11-14 14:09:00,2.36018,2.36031,2.36015,2.36023,29600000.0
2006-11-14 14:10:00,2.36017,2.36028,2.35996,2.36013,43000000.0
2006-11-14 14:11:00,2.36015,2.36015,2.35995,2.36001,55600000.0
2006-11-14 14:12:00,2.36024,2.36024,2.35983,2.36,24000000.0
2006-11-14 14:13:00,2.36001,2.36039,2.36001,2.36038,36000000.0
2006-11-14 14:14:00,2.36051,2.36058,2.36044,2.36057,29300000.0
2006-11-14 14:15:00,2.36051,2.36082,2.36051,2.36075,35900000.0
2006-11-14 14:16:00,2.36047,2.36057,2.36038,2.36057,26600000.0
2006-11-14 14:17:00,2.3604,2.36054,2.36032,2.36035,38400000.0
2006-11-14 14:18:00,2.36047,2.36053,2.36035,2.36045,39400000.0
2006-11-14 14:19:00,2.36048,2.36081,2.36048,2.3606,38400000.0
2006-11-14 14:20:00,2.36068,2.36068,2.36021,2.36055,36400000.0
2006-11-14 14:21:00,2.36041,2.36041,2.36005,2.36005,27200000.0
2006-11-14 14:22:00,2.35998,2.36007,2.35993,2.36003,25700000.0
2006-11-14 14:23:00,2.3599,2.3599,2.35971,2.35973,34100000.0
2006-11-14 14:24:00,2.35975,2.35978,2.35967,2.35977,24800000.0
2006-11-14 14:25:00,2.35972,2.35996,2.3596,2.35967,38000000.0
2006-11-14 14:26:00,2.35973,2.3598,2.35946,2.35965,61800000.0
2006-11-14 14:27:00,2.35966,2.35974,2.35952,2.35971,28700000.0
2006-11-14 14:28:00,2.35955,2.35969,2.35947,2.35956,34900000.0
2006-11-14 14:29:00,2.35961,2.35961,2.35933,2.35933,17400000.0
2006-11-14 14:30:00,2.35941,2.35951,2.35933,2.3595,45700000.0
2006-11-14 14:31:00,2.35956,2.35972,2.35938,2.35972,30500000.0
2006-11-14 14:32:00,2.35946,2.35956,2.35931,2.3594,34800000.0
2006-11-14 14:33:00,2.35932,2.3595,2.35918,2.3593,44800000.0
2006-11-14 14:34:00,2.35936,2.35955,2.35924,2.35955,24100000.0
2006-11-14 14:35:00,2.35952,2.35977,2.35952,2.35962,29900000.0
2006-11-14 14:36:00,2.3596,2.35975,2.35955,2.35973,79600000.0
2006-11-14 14:37:00,2.35958,2.3598,2.35944,2.35947,44000001.0
2006-11-14 14:38:00,2.35933,2.35953,2.35928,2.35928,35700000.0
2006-11-14 14:39:00,2.35922,2.35947,2.35922,2.35931,30500000.0
2006-11-14 14:40:00,2.35939,2.35952,2.3591,2.35952,35800000.0
2006-11-14 14:41:00,2.35944,2.35954,2.35941,2.35943,30800000.0
2006-11-14 14:42:00,2.35954,2.35964,2.35943,2.35949,38600000.0
2006-11-14 14:43:00,2.35948,2.35953,2.35906,2.35948,35900000.0
2006-11-14 14:44:00,2.35938,2.35973,2.35938,2.35973,16800000.0
2006-11-14 14:45:00,2.35977,2.35997,2.35963,2.35975,46200000.0
2006-11-14 14:46:00,2.35972,2.35972,2.35943,2.35943,21200000.0
2006-11-14 14:47:00,2.35949,2.35981,2.35949,2.3595,60600001.0
2006-11-14 14:48:00,2.35957,2.35983,2.35957,2.3596,37800000.0
2006-11-14 14:49:00,2.35979,2.35983,2.35955,2.35955,26000000.0
2006-11-14 14:50:00,2.35938,2.35963,2.35931,2.35963,33000000.0
2006-11-14 14:51:00,2.3595,2.35961,2.35916,2.35916,32900000.0
2006-11-14 14:52:00,2.35922,2.35937,2.35913,2.35915,52900000.0
2006-11-14 14:53:00,2.35907,2.35929,2.35907,2.35929,38500000.0
2006-11-14 14:54:00,2.35902,2.35935,2.35902,2.35922,25100000.0
2006-11-14 14:55:00,2.35933,2.35941,2.3593,2.35931,43200000.0
2006-11-14 14:56:00,2.35933,2.35964,2.35933,2.35964,21500000.0
2006-11-14 14:57:00,2.35961,2.35974,2.35951,2.35974,30300000.0
2006-11-14 14:58:00,2.35988,2.35993,2.35962,2.3597,46000000.0
2006-11-14 14:59:00,2.35959,2.35983,2.35951,2.35983,33600000.0
2006-11-14 15:00:00,2.35998,2.36005,2.35966,2.35973,53100000.0
2006-11-14 15:01:00,2.3597,2.35996,2.35966,2.35975,30700000.0
2006-11-14 15:02:00,2.35977,2.35998,2.35955,2.35998,32400000.0
2006-11-14 15:03:00,2.35998,2.3601,2.35984,2.35987,32000000.0
2006-11-14 15:04:00,2.35993,2.3602,2.35989,2.35995,86900001.0
2006-11-14 15:05:00,2.35993,2.36,2.35978,2.36,32400000.0
2006-11-14 15:06:00,2.3599,2.36009,2.3599,2.36005,56200000.0
2006-11-14 15:07:00,2.35999,2.36015,2.35993,2.36014,20200000.0
2006-11-14 15:08:00,2.36022,2.36022,2.35974,2.35975,43700000.0
2006-11-14 15:09:00,2.35976,2.35976,2.35955,2.35968,19400000.0
2006-11-14 15:10:00,2.35963,2.35963,2.35928,2.35947,36000000.0
2006-11-14 15:11:00,2.35944,2.35944,2.35912,2.35932,42700000.0
2006-11-14 15:12:00,2.3593,2.35942,2.35925,2.35925,43300000.0
2006-11-14 15:13:00,2.35943,2.35946,2.35917,2.3593,33100000.0
2006-11-14 15:14:00,2.35935,2.35964,2.35925,2.35964,24200000.0
2006-11-14 15:15:00,2.36001,2.36001,2.35952,2.35956,47300000.0
2006-11-14 15:16:00,2.35962,2.35962,2.35923,2.35923,33100000.0
2006-11-14 15:17:00,2.35934,2.3594,2.35914,2.35925,36600000.0
2006-11-14 15:18:00,2.35929,2.3594,2.35929,2.3594,38900000.0
2006-11-14 15:19:00,2.35924,2.35925,2.35899,2.35913,38900000.0
2006-11-14 15:20:00,2.3592,2.35938,2.3588,2.3588,30000000.0
2006-11-14 15:21:00,2.35868,2.35868,2.35831,2.35854,37800000.0
2006-11-14 15:22:00,2.35863,2.35914,2.35863,2.35914,28600000.0
2006-11-14 15:23:00,2.35897,2.35897,2.35846,2.35846,39600000.0
2006-11-14 15:24:00,2.35863,2.35906,2.35863,2.35899,27800000.0
2006-11-14 15:25:00,2.35919,2.35923,2.359,2.35911,41400000.0
2006-11-14 15:26:00,2.35919,2.35932,2.35903,2.35917,46000000.0
2006-11-14 15:27:00,2.3591,2.35917,2.3589,2.35899,21800000.0
2006-11-14 15:28:00,2.35886,2.35913,2.35881,2.35896,42100000.0
2006-11-14 15:29:00,2.35903,2.35912,2.35886,2.35896,25200000.0
2006-11-14 15:30:00,2.35882,2.35895,2.35782,2.35866,38000000.0
2006-11-14 15:31:00,2.35895,2.35921,2.35871,2.35892,39200000.0
2006-11-14 15:32:00,2.35922,2.35945,2.35905,2.35945,31200000.0
2006-11-14 15:33:00,2.3591,2.3591,2.35865,2.35874,17800000.0
2006-11-14 15:34:00,2.35891,2.35891,2.3585,2.35862,44800000.0
2006-11-14 15:35:00,2.35864,2.3588,2.35818,2.35844,67500000.0
2006-11-14 15:36:00,2.35834,2.35873,2.35834,2.35837,39100000.0
2006-11-14 15:37:00,2.35858,2.35902,2.35843,2.35902,43400000.0
2006-11-14 15:38:00,2.35918,2.35929,2.35884,2.35909,42600000.0
2006-11-14 15:39:00,2.35915,2.35915,2.35844,2.35878,50900000.0
2006-11-14 15:40:00,2.35897,2.35916,2.35872,2.35903,29500000.0
2006-11-14 15:41:00,2.35915,2.35921,2.35887,2.35892,33100000.0
2006-11-14 15:42:00,2.35889,2.35917,2.35883,2.35908,27800000.0
2006-11-14 15:43:00,2.35888,2.35918,2.35883,2.35918,50200000.0
2006-11-14 15:44:00,2.35907,2.35917,2.35886,2.35907,33200000.0
2006-11-14 15:45:00,2.35909,2.35936,2.35891,2.3591,32700000.0
2006-11-14 15:46:00,2.35923,2.35971,2.35923,2.35958,44100000.0
2006-11-14 15:47:00,2.35953,2.35964,2.3591,2.35913,36700000.0
2006-11-14 15:48:00,2.35923,2.35955,2.3591,2.35915,57200000.0
2006-11-14 15:49:00,2.35937,2.35937,2.35902,2.35912,29200000.0
2006-11-14 15:50:00,2.35894,2.35907,2.35879,2.35894,36200000.0
2006-11-14 15:51:00,2.35859,2.35906,2.35859,2.35895,28400000.0
2006-11-14 15:52:00,2.35906,2.35925,2.359,2.3592,37100000.0
2006-11-14 15:53:00,2.35925,2.35937,2.35909,2.35909,27500000.0
2006-11-14 15:54:00,2.35918,2.35928,2.35893,2.35893,21600000.0
2006-11-14 15:55:00,2.35904,2.35914,2.35883,2.35883,31500000.0
2006-11-14 15:56:00,2.35873,2.35909,2.35873,2.35893,50900000.0
2006-11-14 15:57:00,2.35907,2.35907,2.35871,2.35888,52000000.0
2006-11-14 15:58:00,2.35867,2.35867,2.35833,2.35836,33800000.0
2006-11-14 15:59:00,2.3584,2.35843,2.35824,2.3583,27000000.0
2006-11-14 16:00:00,2.35821,2.35821,2.35749,2.35749,33600000.0
2006-11-14 16:01:00,2.35724,2.3574,2.35724,2.3574,20300000.0
2006-11-14 16:02:00,2.35767,2.35779,2.35756,2.35767,26700000.0
2006-11-14 16:03:00,2.35783,2.35798,2.3578,2.3578,25800000.0
2006-11-14 16:04:00,2.35776,2.358,2.35776,2.35787,34200000.0
2006-11-14 16:05:00,2.35786,2.35793,2.35771,2.35788,19200000.0
2006-11-14 16:06:00,2.35766,2.3577,2.35753,2.35754,19600000.0
2006-11-14 16:07:00,2.35746,2.35815,2.35746,2.35812,24800000.0
2006-11-14 16:08:00,2.35791,2.35791,2.35752,2.35752,22100000.0
2006-11-14 16:09:00,2.35741,2.35754,2.35723,2.3575,47900000.0
2006-11-14 16:10:00,2.35755,2.35764,2.35743,2.35764,16700000.0
2006-11-14 16:11:00,2.35773,2.35775,2.35747,2.35765,40800000.0
2006-11-14 16:12:00,2.35749,2.3577,2.35745,2.35763,44700000.0
2006-11-14 16:13:00,2.35755,2.35782,2.35755,2.35771,31900000.0
2006-11-14 16:14:00,2.35777,2.35782,2.35743,2.35747,33000000.0
2006-11-14 16:15:00,2.35753,2.35784,2.35753,2.35753,34200000.0
2006-11-14 16:16:00,2.35742,2.35753,2.35727,2.35744,25100000.0
2006-11-14 16:17:00,2.35733,2.35767,2.35731,2.35767,54100000.0
2006-11-14 16:18:00,2.35753,2.35795,2.3575,2.35795,36600000.0
2006-11-14 16:19:00,2.35804,2.35807,2.35788,2.35792,40300000.0
2006-11-14 16:20:00,2.35793,2.35818,2.35777,2.35815,42700000.0
2006-11-14 16:21:00,2.35804,2.35839,2.35799,2.35821,27800000.0
2006-11-14 16:22:00,2.35827,2.35842,2.35785,2.35812,53800000.0
2006-11-14 16:23:00,2.35807,2.3583,2.35772,2.35786,26500000.0
2006-11-14 16:24:00,2.35793,2.35797,2.35777,2.35781,30400000.0
2006-11-14 16:25:00,2.35802,2.35802,2.35773,2.35785,28200000.0
2006-11-14 16:26:00,2.35792,2.35796,2.35758,2.35776,46500000.0
2006-11-14 16:27:00,2.3576,2.35786,2.35749,2.35755,39800000.0
2006-11-14 16:28:00,2.35775,2.35784,2.35736,2.35736,40500000.0
2006-11-14 16:29:00,2.35735,2.35743,2.35733,2.35743,35400000.0
2006-11-14 16:30:00,2.35726,2.35758,2.35717,2.35742,18500000.0
2006-11-14 16:31:00,2.35729,2.3574,2.35693,2.35729,47800000.0
2006-11-14 16:32:00,2.35731,2.35731,2.35687,2.35688,24300000.0
2006-11-14 16:33:00,2.35684,2.357,2.35675,2.35693,36200000.0
2006-11-14 16:34:00,2.35669,2.35686,2.3566,2.35668,24900000.0
2006-11-14 16:35:00,2.35663,2.35692,2.35659,2.35692,20500000.0
2006-11-14 16:36:00,2.35672,2.35672,2.3566,2.35672,18200000.0
2006-11-14 16:37:00,2.35695,2.35711,2.35672,2.35672,67000000.0
2006-11-14 16:38:00,2.35668,2.35682,2.3563,2.35633,45800000.0
2006-11-14 16:39:00,2.35651,2.35671,2.35629,2.35671,38500000.0
2006-11-14 16:40:00,2.35693,2.3572,2.35679,2.35711,24000000.0
2006-11-14 16:41:00,2.35688,2.35722,2.35675,2.35687,34100000.0
2006-11-14 16:42:00,2.35662,2.35677,2.35629,2.35629,41600000.0
2006-11-14 16:43:00,2.35639,2.35644,2.3562,2.35644,32400000.0
2006-11-14 16:44:00,2.35622,2.35654,2.35621,2.35654,31400000.0
2006-11-14 16:45:00,2.35653,2.35682,2.35653,2.35679,23900000.0
2006-11-14 16:46:00,2.35675,2.35675,2.3565,2.3566,40900000.0
2006-11-14 16:47:00,2.35679,2.35696,2.35663,2.35681,50300000.0
2006-11-14 16:48:00,2.3567,2.3569,2.35665,2.35671,24100000.0
2006-11-14 16:49:00,2.35669,2.35702,2.35669,2.35686,34300000.0
2006-11-14 16:50:00,2.35695,2.35703,2.35672,2.35672,48200000.0
2006-11-14 16:51:00,2.35699,2.35727,2.35699,2.35707,42400000.0
2006-11-14 16:52:00,2.3573,2.35739,2.3572,2.35729,17500000.0
2006-11-14 16:53:00,2.35727,2.35727,2.35687,2.35693,30700000.0
2006-11-14 16:54:00,2.35687,2.35712,2.35687,2.35712,39400000.0
2006-11-14 16:55:00,2.35698,2.35722,2.3568,2.35698,48900000.0
2006-11-14 16:56:00,2.35693,2.3572,2.35693,2.35714,53800000.0
2006-11-14 16:57:00,2.35706,2.35727,2.35706,2.35719,35300000.0
2006-11-14 16:58:00,2.35718,2.35765,2.35718,2.3574,32800000.0
2006-11-14 16:59:00,2.35755,2.35881,2.35755,2.35881,37600000.0
2006-11-14 17:00:00,2.35874,2.35874,2.35769,2.3578,45900000.0
2006-11-14 17:01:00,2.35792,2.35797,2.35688,2.35723,56400000.0
2006-11-14 17:02:00,2.35706,2.35727,2.3566,2.35727,30500000.0
2006-11-14 17:03:00,2.35746,2.35781,2.35746,2.3578,32300000.0
2006-11-14 17:04:00,2.35766,2.35809,2.35766,2.35809,18000000.0
2006-11-14 17:05:00,2.35791,2.35821,2.35771,2.35804,38700000.0
2006-11-14 17:06:00,2.35798,2.35821,2.35779,2.35821,35600000.0
2006-11-14 17:07:00,2.35828,2.35828,2.35761,2.35777,49900000.0
2006-11-14 17:08:00,2.35784,2.35792,2.35748,2.35761,27600000.0
2006-11-14 17:09:00,2.35745,2.35813,2.35745,2.35807,31600000.0
2006-11-14 17:10:00,2.35842,2.35938,2.35842,2.35938,29200000.0
2006-11-14 17:11:00,2.3594,2.35949,2.35899,2.3592,32000000.0
2006-11-14 17:12:00,2.35923,2.36015,2.35915,2.36004,35500000.0
2006-11-14 17:13:00,2.36035,2.36035,2.35929,2.35929,27900000.0
2006-11-14 17:14:00,2.35897,2.35941,2.35886,2.35916,41500000.0
2006-11-14 17:15:00,2.35915,2.35921,2.3589,2.35907,39500000.0
2006-11-14 17:16:00,2.35897,2.35897,2.35845,2.35845,35300000.0
2006-11-14 17:17:00,2.35841,2.35865,2.3581,2.35846,44100000.0
2006-11-14 17:18:00,2.35858,2.35858,2.35818,2.35838,34900000.0
2006-11-14 17:19:00,2.35833,2.35833,2.35805,2.35813,32100000.0
2006-11-14 17:20:00,2.3582,2.35865,2.3582,2.35857,28300000.0
2006-11-14 17:21:00,2.35869,2.35888,2.35849,2.35858,40400000.0
2006-11-14 17:22:00,2.35874,2.35877,2.3583,2.3583,45600000.0
2006-11-14 17:23:00,2.3584,2.35898,2.35829,2.35898,32900000.0
2006-11-14 17:24:00,2.35882,2.35893,2.35861,2.35893,31300000.0
2006-11-14 17:25:00,2.35891,2.35908,2.3587,2.35886,38200000.0
2006-11-14 17:26:00,2.35894,2.35931,2.3589,2.35909,44100000.0
2006-11-14 17:27:00,2.35912,2.35912,2.3588,2.3588,19800000.0
2006-11-14 17:28:00,2.35876,2.35876,2.35839,2.35848,34000000.0
2006-11-14 17:29:00,2.35837,2.35854,2.3581,2.35813,45500000.0
2006-11-14 17:30:00,2.35797,2.35814,2.35773,2.35773,33400000.0
2006-11-14 17:31:00,2.35761,2.35794,2.35743,2.35794,27300000.0
2006-11-14 17:32:00,2.35805,2.35826,2.35795,2.35802,33400000.0
2006-11-14 17:33:00,2.35796,2.35817,2.35783,2.35812,38700000.0
2006-11-14 17:34:00,2.35773,2.35797,2.35772,2.35786,37700000.0
2006-11-14 17:35:00,2.35808,2.35825,2.35805,2.35805,34500000.0
2006-11-14 17:36:00,2.35782,2.35821,2.35772,2.35794,40300000.0
2006-11-14 17:37:00,2.35767,2.35799,2.35764,2.35793,31700000.0
2006-11-14 17:38:00,2.35792,2.35797,2.35759,2.35777,41800000.0
2006-11-14 17:39:00,2.35762,2.35788,2.35741,2.35741,44900001.0
2006-11-14 17:40:00,2.35731,2.35766,2.35731,2.35742,34400000.0
2006-11-14 17:41:00,2.35737,2.35751,2.35725,2.35725,29500000.0
2006-11-14 17:42:00,2.35733,2.3575,2.35728,2.3573,48600000.0
2006-11-14 17:43:00,2.35722,2.35731,2.35712,2.3573,30900000.0
2006-11-14 17:44:00,2.35734,2.35746,2.35703,2.35704,63500001.0
2006-11-14 17:45:00,2.35699,2.35714,2.3567,2.35678,24800000.0
2006-11-14 17:46:00,2.35671,2.35712,2.35666,2.35712,17900000.0
2006-11-14 17:47:00,2.35716,2.35731,2.35686,2.35727,29400000.0
2006-11-14 17:48:00,2.35707,2.3574,2.35707,2.3574,50400000.0
2006-11-14 17:49:00,2.35724,2.35778,2.35717,2.35732,41800000.0
2006-11-14 17:50:00,2.357,2.35722,2.35694,2.35711,32700000.0
2006-11-14 17:51:00,2.35714,2.35738,2.35714,2.35716,29400000.0
2006-11-14 17:52:00,2.35715,2.35725,2.35712,2.35712,47900000.0
2006-11-14 17:53:00,2.35696,2.35719,2.35683,2.35686,52500000.0
2006-11-14 17:54:00,2.35689,2.35721,2.35688,2.35699,23000000.0
2006-11-14 17:55:00,2.35674,2.35686,2.35665,2.35685,47000001.0
2006-11-14 17:56:00,2.35682,2.35709,2.35671,2.35693,68400000.0
2006-11-14 17:57:00,2.357,2.357,2.3567,2.3567,31500000.0
2006-11-14 17:58:00,2.35672,2.35688,2.35647,2.35688,21600000.0
2006-11-14 17:59:00,2.3568,2.3568,2.35635,2.35635,23700000.0
2006-11-14 18:00:00,2.35631,2.35668,2.35625,2.35656,32900000.0
2006-11-14 18:01:00,2.35647,2.35665,2.35624,2.35642,295500000.0
2006-11-14 18:02:00,2.35632,2.35658,2.35615,2.35633,313600000.0
2006-11-14 18:03:00,2.35639,2.35666,2.35611,2.35664,459500000.0
2006-11-14 18:04:00,2.3566,2.3568,2.35643,2.35659,286200000.0
2006-11-14 18:05:00,2.35655,2.35663,2.35632,2.35635,193400000.0
2006-11-14 18:06:00,2.35649,2.3568,2.3564,2.35653,343100000.0
2006-11-14 18:07:00,2.35661,2.35708,2.35644,2.35708,394200000.0
2006-11-14 18:08:00,2.35688,2.35715,2.35664,2.3568,389700000.0
2006-11-14 18:09:00,2.35688,2.35723,2.35687,2.35698,314300001.0
2006-11-14 18:10:00,2.35692,2.35703,2.35672,2.35681,297299999.0
2006-11-14 18:11:00,2.3568,2.3571,2.35662,2.35707,245200000.0
2006-11-14 18:12:00,2.35697,2.35729,2.35687,2.3571,177200000.0
2006-11-14 18:13:00,2.35702,2.35753,2.35702,2.35753,152500000.0
2006-11-14 18:14:00,2.35747,2.35767,2.3573,2.35733,353400000.0
2006-11-14 18:15:00,2.35739,2.35774,2.35724,2.3575,315100000.0
2006-11-14 18:16:00,2.35763,2.35788,2.35749,2.35753,342600000.0
2006-11-14 18:17:00,2.35759,2.35773,2.35738,2.35757,250600000.0
2006-11-14 18:18:00,2.35771,2.35771,2.3572,2.35743,166000000.0
2006-11-14 18:19:00,2.35745,2.35776,2.35745,2.35758,227900000.0
2006-11-14 18:20:00,2.3576,2.35783,2.35744,2.3577,147000000.0
2006-11-14 18:21:00,2.35775,2.35786,2.35744,2.35777,259100000.0
2006-11-14 18:22:00,2.3578,2.35803,2.35763,2.35793,200700000.0
2006-11-14 18:23:00,2.35788,2.35818,2.35776,2.3579,368100000.0
2006-11-14 18:24:00,2.35785,2.35797,2.35762,2.35778,309800000.0
2006-11-14 18:25:00,2.35772,2.35779,2.35747,2.35768,332900001.0
2006-11-14 18:26:00,2.35778,2.35787,2.35746,2.35764,356600001.0
2006-11-14 18:27:00,2.35759,2.35796,2.3575,2.35752,285000001.0
2006-11-14 18:28:00,2.35754,2.35792,2.35744,2.35777,187100000.0
2006-11-14 18:29:00,2.35775,2.35806,2.35745,2.3577,225200000.0
2006-11-14 18:30:00,2.35777,2.35794,2.35765,2.35773,270500001.0
2006-11-14 18:31:00,2.35781,2.3582,2.35781,2.35803,196000000.0
2006-11-14 18:32:00,2.35805,2.35809,2.35777,2.35809,187700000.0
2006-11-14 18:33:00,2.35823,2.35832,2.35796,2.35796,300000000.0
2006-11-14 18:34:00,2.35802,2.35826,2.35794,2.35796,439199999.0
2006-11-14 18:35:00,2.35795,2.35811,2.35783,2.35804,187400000.0
2006-11-14 18:36:00,2.358,2.35811,2.35789,2.35805,75000000.0
2006-11-14 18:37:00,2.35813,2.35858,2.35808,2.35845,95000000.0
2006-11-14 18:38:00,2.35851,2.35851,2.35807,2.35817,78800000.0
2006-11-14 18:39:00,2.35818,2.35857,2.35818,2.35829,194700001.0
2006-11-14 18:40:00,2.35812,2.35816,2.35772,2.35796,238800000.0
2006-11-14 18:41:00,2.35817,2.35817,2.35792,2.3581,175800000.0
2006-11-14 18:42:00,2.35832,2.3585,2.35814,2.35837,92400000.0
2006-11-14 18:43:00,2.3584,2.3584,2.35818,2.35827,75900000.0
2006-11-14 18:44:00,2.3583,2.3583,2.3581,2.35812,143200000.0
2006-11-14 18:45:00,2.35822,2.35839,2.35821,2.35827,83900000.0
2006-11-14 18:46:00,2.35833,2.35856,2.35833,2.35853,39400000.0
2006-11-14 18:47:00,2.35848,2.35865,2.35843,2.35865,61300000.0
2006-11-14 18:48:00,2.35852,2.35859,2.3583,2.3583,87300001.0
2006-11-14 18:49:00,2.35844,2.35844,2.35827,2.35838,28100000.0
2006-11-14 18:50:00,2.35821,2.35846,2.35821,2.35837,40400000.0
2006-11-14 18:51:00,2.35833,2.35838,2.35818,2.35823,185700000.0
2006-11-14 18:52:00,2.35805,2.35823,2.35798,2.35798,167500000.0
2006-11-14 18:53:00,2.35799,2.3582,2.35781,2.35787,119100000.0
2006-11-14 18:54:00,2.35762,2.35772,2.35748,2.3575,135200000.0
2006-11-14 18:55:00,2.35757,2.35779,2.35757,2.35765,198400000.0
2006-11-14 18:56:00,2.35776,2.35796,2.35775,2.35775,41500000.0
2006-11-14 18:57:00,2.35784,2.35842,2.35784,2.35842,68100000.0
2006-11-14 18:58:00,2.35847,2.35883,2.35847,2.35868,236600001.0
2006-11-14 18:59:00,2.35847,2.35868,2.35824,2.3583,199200000.0
2006-11-14 19:00:00,2.35813,2.35823,2.35796,2.3582,66600000.0
2006-11-14 19:01:00,2.35801,2.35815,2.35793,2.35798,52200000.0
2006-11-14 19:02:00,2.35802,2.3582,2.358,2.35807,180100000.0
2006-11-14 19:03:00,2.35798,2.35821,2.35779,2.35791,78100000.0
2006-11-14 19:04:00,2.35812,2.35814,2.35796,2.35796,44600000.0
2006-11-14 19:05:00,2.35815,2.35829,2.35796,2.35827,57300000.0
2006-11-14 19:06:00,2.35828,2.35866,2.35807,2.3586,249900001.0
2006-11-14 19:07:00,2.35859,2.35884,2.35853,2.35868,128200000.0
2006-11-14 19:08:00,2.3587,2.35906,2.35846,2.35896,202200000.0
2006-11-14 19:09:00,2.35887,2.35921,2.35885,2.35905,123800000.0
2006-11-14 19:10:00,2.35904,2.3596,2.35883,2.35903,77700000.0
2006-11-14 19:11:00,2.35887,2.35889,2.3586,2.3588,65800000.0
2006-11-14 19:12:00,2.35876,2.35885,2.35869,2.3588,28000000.0
2006-11-14 19:13:00,2.3588,2.35886,2.35863,2.35875,167700000.0
2006-11-14 19:14:00,2.35872,2.35877,2.35858,2.35875,102900001.0
2006-11-14 19:15:00,2.35867,2.35874,2.35819,2.35865,121500000.0
2006-11-14 19:16:00,2.35879,2.35914,2.35875,2.35914,28500000.0
2006-11-14 19:17:00,2.3593,2.35956,2.3593,2.35942,72000000.0
2006-11-14 19:18:00,2.35943,2.35964,2.35922,2.35964,107300000.0
2006-11-14 19:19:00,2.35967,2.35967,2.35938,2.35945,99400000.0
2006-11-14 19:20:00,2.35958,2.3597,2.35936,2.35948,150900000.0
2006-11-14 19:21:00,2.3594,2.35985,2.3594,2.35983,108600000.0
2006-11-14 19:22:00,2.35983,2.36005,2.35974,2.36,96300000.0
2006-11-14 19:23:00,2.3599,2.3599,2.35962,2.35962,169900000.0
2006-11-14 19:24:00,2.35963,2.35963,2.35936,2.35956,92000001.0
2006-11-14 19:25:00,2.3595,2.35953,2.35921,2.35935,63600000.0
2006-11-14 19:26:00,2.35929,2.35952,2.35925,2.35925,179500000.0
2006-11-14 19:27:00,2.35927,2.35937,2.35911,2.35926,156199999.0
2006-11-14 19:28:00,2.35921,2.35926,2.35906,2.3592,66000000.0
2006-11-14 19:29:00,2.3592,2.3592,2.35898,2.35913,142400000.0
2006-11-14 19:30:00,2.35911,2.35965,2.35911,2.35965,195700000.0
2006-11-14 19:31:00,2.35973,2.35993,2.35973,2.35993,74500000.0
2006-11-14 19:32:00,2.35996,2.36018,2.35994,2.36016,130900000.0
2006-11-14 19:33:00,2.36015,2.36015,2.3599,2.35994,41700000.0
2006-11-14 19:34:00,2.36,2.36005,2.35962,2.35973,122600000.0
2006-11-14 19:35:00,2.35951,2.35984,2.35947,2.35951,101600000.0
2006-11-14 19:36:00,2.35943,2.35964,2.35933,2.35935,134799999.0
2006-11-14 19:37:00,2.35943,2.35944,2.3592,2.35944,64799999.0
2006-11-14 19:38:00,2.35935,2.3596,2.35931,2.3596,21400000.0
2006-11-14 19:39:00,2.35935,2.35948,2.35917,2.35948,66500000.0
2006-11-14 19:40:00,2.35952,2.35954,2.35931,2.35945,92600000.0
2006-11-14 19:41:00,2.35942,2.35942,2.35904,2.35913,123200000.0
2006-11-14 19:42:00,2.35916,2.35937,2.35916,2.35921,87300000.0
2006-11-14 19:43:00,2.35923,2.35923,2.3591,2.3592,25300000.0
2006-11-14 19:44:00,2.3591,2.35916,2.35894,2.35898,88400000.0
2006-11-14 19:45:00,2.359,2.35915,2.3589,2.3589,45300000.0
2006-11-14 19:46:00,2.359,2.35928,2.359,2.3592,104500000.0
2006-11-14 19:47:00,2.3589,2.35909,2.35883,2.35883,30900000.0
2006-11-14 19:48:00,2.35879,2.35911,2.35879,2.35906,75200000.0
2006-11-14 19:49:00,2.35922,2.35943,2.35911,2.35921,130800000.0
2006-11-14 19:50:00,2.3592,2.35941,2.35901,2.35927,75900000.0
2006-11-14 19:51:00,2.35929,2.35949,2.35926,2.35938,111600000.0
2006-11-14 19:52:00,2.35936,2.35956,2.35933,2.35937,39700000.0
2006-11-14 19:53:00,2.3592,2.35922,2.35906,2.35908,27300000.0
2006-11-14 19:54:00,2.35913,2.35916,2.35885,2.35897,64700000.0
2006-11-14 19:55:00,2.35901,2.3592,2.35901,2.35919,31700000.0
2006-11-14 19:56:00,2.35923,2.35923,2.35877,2.35877,86400000.0
2006-11-14 19:57:00,2.35877,2.35889,2.35869,2.35879,120799999.0
2006-11-14 19:58:00,2.35873,2.35879,2.35859,2.35859,105900000.0
2006-11-14 19:59:00,2.35867,2.35867,2.35835,2.35859,105500000.0
2006-11-14 20:00:00,2.35868,2.35887,2.35858,2.35872,80200000.0
2006-11-14 20:01:00,2.35874,2.35874,2.35843,2.3586,69000000.0
2006-11-14 20:02:00,2.35851,2.35887,2.35851,2.3586,30300000.0
2006-11-14 20:03:00,2.35864,2.35877,2.35864,2.35869,14400000.0
2006-11-14 20:04:00,2.35851,2.35851,2.35846,2.35846,23200000.0
2006-11-14 20:05:00,2.35852,2.3589,2.35852,2.35871,30200000.0
2006-11-14 20:06:00,2.35873,2.35916,2.35873,2.35896,34300000.0
2006-11-14 20:07:00,2.35904,2.35904,2.35881,2.35882,34000000.0
2006-11-14 20:08:00,2.35883,2.35901,2.35864,2.35864,75000000.0
2006-11-14 20:09:00,2.35871,2.35872,2.35857,2.35857,33700000.0
2006-11-14 20:10:00,2.35866,2.35877,2.35856,2.35877,23200000.0
2006-11-14 20:11:00,2.35877,2.35892,2.35875,2.35875,61800000.0
2006-11-14 20:12:00,2.35881,2.35899,2.35869,2.35877,142900000.0
2006-11-14 20:13:00,2.35861,2.35873,2.35848,2.35866,163000000.0
2006-11-14 20:14:00,2.35865,2.35868,2.35845,2.35845,89000000.0
2006-11-14 20:15:00,2.35849,2.35868,2.35844,2.35848,184000000.0
2006-11-14 20:16:00,2.35845,2.35863,2.35838,2.35861,146200000.0
2006-11-14 20:17:00,2.35857,2.35857,2.35842,2.35842,36500000.0
2006-11-14 20:18:00,2.35858,2.35868,2.35852,2.35855,76000000.0
2006-11-14 20:19:00,2.35855,2.35872,2.35852,2.35865,183900000.0
2006-11-14 20:20:00,2.35865,2.35878,2.35847,2.35865,226500001.0
2006-11-14 20:21:00,2.35861,2.35861,2.35819,2.35845,61500000.0
2006-11-14 20:22:00,2.35843,2.35849,2.35833,2.35833,72900000.0
2006-11-14 20:23:00,2.3583,2.35853,2.3583,2.35849,137000000.0
2006-11-14 20:24:00,2.35858,2.35878,2.35851,2.35875,49600000.0
2006-11-14 20:25:00,2.3587,2.35891,2.35864,2.35872,174800000.0
2006-11-14 20:26:00,2.3588,2.35887,2.35863,2.35871,184800000.0
2006-11-14 20:27:00,2.35866,2.3587,2.35833,2.3587,91700000.0
2006-11-14 20:28:00,2.3587,2.35886,2.35859,2.35859,229400000.0
2006-11-14 20:29:00,2.35871,2.35897,2.3587,2.35897,167100000.0
2006-11-14 20:30:00,2.35915,2.35932,2.35903,2.35904,351900000.0
2006-11-14 20:31:00,2.35894,2.35923,2.35888,2.35916,194300000.0
2006-11-14 20:32:00,2.35928,2.35928,2.35883,2.3591,405200001.0
2006-11-14 20:33:00,2.35898,2.35901,2.35881,2.35881,87300000.0
2006-11-14 20:34:00,2.35889,2.35897,2.35885,2.35897,93800000.0
2006-11-14 20:35:00,2.359,2.359,2.35868,2.35886,49300000.0
2006-11-14 20:36:00,2.35865,2.35899,2.35865,2.3588,52400000.0
2006-11-14 20:37:00,2.35891,2.35912,2.35886,2.35895,156400000.0
2006-11-14 20:38:00,2.35899,2.35918,2.35886,2.35893,171899999.0
2006-11-14 20:39:00,2.35887,2.35887,2.35808,2.35808,120100000.0
2006-11-14 20:40:00,2.35798,2.35798,2.35745,2.35758,164500000.0
2006-11-14 20:41:00,2.35764,2.35783,2.3575,2.3576,122800000.0
2006-11-14 20:42:00,2.3577,2.35795,2.35758,2.35759,65800000.0
2006-11-14 20:43:00,2.35769,2.35793,2.35768,2.3578,116200000.0
2006-11-14 20:44:00,2.35787,2.358,2.35785,2.35787,181100000.0
2006-11-14 20:45:00,2.35784,2.35788,2.35774,2.35774,71100001.0
2006-11-14 20:46:00,2.35767,2.35783,2.35763,2.35763,26800000.0
2006-11-14 20:47:00,2.35763,2.35777,2.35745,2.35753,139400000.0
2006-11-14 20:48:00,2.35765,2.35798,2.35765,2.35784,197000000.0
2006-11-14 20:49:00,2.35789,2.35796,2.35767,2.35772,138800000.0
2006-11-14 20:50:00,2.3577,2.35787,2.35764,2.35764,155000000.0
2006-11-14 20:51:00,2.35763,2.35773,2.35761,2.35762,110400000.0
2006-11-14 20:52:00,2.35753,2.35784,2.35751,2.35759,139800000.0
2006-11-14 20:53:00,2.3576,2.35786,2.35745,2.3576,226500000.0
2006-11-14 20:54:00,2.35769,2.35789,2.35769,2.35783,130700000.0
2006-11-14 20:55:00,2.3578,2.35787,2.35757,2.35757,37600000.0
2006-11-14 20:56:00,2.35754,2.35778,2.35751,2.35752,237800000.0
2006-11-14 20:57:00,2.35752,2.35774,2.35749,2.35768,392500001.0
2006-11-14 20:58:00,2.35775,2.35798,2.35771,2.35775,192600000.0
2006-11-14 20:59:00,2.35785,2.3582,2.35777,2.3582,287400000.0
2006-11-14 21:00:00,2.35821,2.35842,2.35805,2.3581,199700000.0
2006-11-14 21:01:00,2.35798,2.35832,2.35797,2.35825,311100000.0
2006-11-14 21:02:00,2.35838,2.35853,2.35828,2.35848,88200000.0
2006-11-14 21:03:00,2.3585,2.3585,2.35822,2.35827,87500000.0
2006-11-14 21:04:00,2.35825,2.35834,2.35818,2.35825,49900000.0
2006-11-14 21:05:00,2.35825,2.35837,2.35815,2.35823,80799998.0
2006-11-14 21:06:00,2.35815,2.35832,2.35808,2.35823,82300000.0
2006-11-14 21:07:00,2.35809,2.35819,2.35798,2.35806,29300000.0
2006-11-14 21:08:00,2.35801,2.35806,2.3579,2.35805,25100000.0
2006-11-14 21:09:00,2.35808,2.35817,2.35801,2.35816,41700000.0
2006-11-14 21:10:00,2.35794,2.35808,2.35781,2.35799,77300000.0
2006-11-14 21:11:00,2.358,2.35835,2.35797,2.35818,122600000.0
2006-11-14 21:12:00,2.35812,2.35812,2.35786,2.35786,19200000.0
2006-11-14 21:13:00,2.3579,2.35812,2.35775,2.35793,129600000.0
2006-11-14 21:14:00,2.35812,2.35833,2.35776,2.35792,137300000.0
2006-11-14 21:15:00,2.35764,2.35771,2.35738,2.35751,195200001.0
2006-11-14 21:16:00,2.35766,2.3577,2.35741,2.35766,97300000.0
2006-11-14 21:17:00,2.35764,2.35764,2.35738,2.35745,146100000.0
2006-11-14 21:18:00,2.3575,2.3575,2.35717,2.35731,118900000.0
2006-11-14 21:19:00,2.35707,2.3574,2.35707,2.3572,93100000.0
2006-11-14 21:20:00,2.35727,2.35764,2.35709,2.35709,212100000.0
2006-11-14 21:21:00,2.35708,2.35751,2.35706,2.35726,248499999.0
2006-11-14 21:22:00,2.35736,2.35741,2.35714,2.35729,118200000.0
2006-11-14 21:23:00,2.35732,2.35753,2.35714,2.35714,125000000.0
2006-11-14 21:24:00,2.35713,2.35733,2.35707,2.35725,89599999.0
2006-11-14 21:25:00,2.35712,2.35731,2.35698,2.35708,44700000.0
2006-11-14 21:26:00,2.35714,2.35751,2.35713,2.35751,35200000.0
2006-11-14 21:27:00,2.35759,2.35759,2.35716,2.35724,60400000.0
2006-11-14 21:28:00,2.35726,2.35732,2.35704,2.35712,70500000.0
2006-11-14 21:29:00,2.35714,2.35727,2.35706,2.35711,43300000.0
2006-11-14 21:30:00,2.35723,2.35723,2.35706,2.35712,36800000.0
2006-11-14 21:31:00,2.35706,2.35719,2.35697,2.3571,17200000.0
2006-11-14 21:32:00,2.35729,2.35746,2.357,2.35746,185700000.0
2006-11-14 21:33:00,2.35751,2.35773,2.35744,2.35744,85100000.0
2006-11-14 21:34:00,2.35746,2.35762,2.35735,2.35741,141400000.0
2006-11-14 21:35:00,2.35743,2.35752,2.35732,2.35745,43800001.0
2006-11-14 21:36:00,2.35751,2.35755,2.35724,2.35745,44400001.0
2006-11-14 21:37:00,2.35739,2.35747,2.35724,2.35742,65600000.0
2006-11-14 21:38:00,2.35737,2.35747,2.35723,2.35744,70800000.0
2006-11-14 21:39:00,2.35742,2.35742,2.3572,2.35737,33200000.0
2006-11-14 21:40:00,2.35741,2.35741,2.35715,2.35715,36400000.0
2006-11-14 21:41:00,2.35708,2.35738,2.35708,2.35734,60400001.0
2006-11-14 21:42:00,2.35737,2.35746,2.35726,2.3574,84600000.0
2006-11-14 21:43:00,2.35733,2.35743,2.35711,2.35711,67900000.0
2006-11-14 21:44:00,2.35718,2.3573,2.35701,2.3572,113100000.0
2006-11-14 21:45:00,2.3573,2.35755,2.35726,2.35752,115000000.0
2006-11-14 21:46:00,2.35765,2.35771,2.35743,2.35764,94000000.0
2006-11-14 21:47:00,2.35748,2.35768,2.3573,2.35736,158300000.0
2006-11-14 21:48:00,2.35725,2.35753,2.35725,2.35742,37600000.0
2006-11-14 21:49:00,2.35742,2.35742,2.35723,2.35731,120900000.0
2006-11-14 21:50:00,2.35749,2.35751,2.35737,2.35738,59400000.0
2006-11-14 21:51:00,2.35747,2.35749,2.35731,2.35749,47000000.0
2006-11-14 21:52:00,2.3574,2.35752,2.35731,2.35743,141900000.0
2006-11-14 21:53:00,2.3574,2.35749,2.35723,2.35723,56500000.0
2006-11-14 21:54:00,2.35714,2.35734,2.35714,2.35729,24400000.0
2006-11-14 21:55:00,2.35735,2.35742,2.35715,2.3573,83500000.0
2006-11-14 21:56:00,2.35723,2.35725,2.35712,2.35722,51300000.0
2006-11-14 21:57:00,2.35724,2.35743,2.35724,2.35743,30000000.0
2006-11-14 21:58:00,2.3574,2.3574,2.35717,2.35729,45600001.0
2006-11-14 21:59:00,2.35725,2.35725,2.35683,2.35707,160100000.0
2006-11-14 22:00:00,2.35695,2.35704,2.3567,2.35701,70600000.0
2006-11-14 22:01:00,2.35685,2.35735,2.35649,2.35735,25700000.0
2006-11-14 22:02:00,2.35737,2.35767,2.35712,2.35712,107400000.0
2006-11-14 22:03:00,2.357,2.35727,2.35698,2.3572,31300000.0
2006-11-14 22:04:00,2.35737,2.35781,2.35737,2.35752,106000000.0
2006-11-14 22:05:00,2.35753,2.3577,2.3575,2.35756,70800000.0
2006-11-14 22:06:00,2.35753,2.35753,2.35738,2.35743,24800000.0
2006-11-14 22:07:00,2.35753,2.35753,2.3573,2.35731,31400000.0
2006-11-14 22:08:00,2.3573,2.35737,2.35716,2.35716,38600000.0
2006-11-14 22:09:00,2.35719,2.35744,2.35719,2.35722,55300000.0
2006-11-14 22:10:00,2.35725,2.35733,2.35713,2.35725,32200000.0
2006-11-14 22:11:00,2.35716,2.35733,2.35716,2.35733,40300000.0
2006-11-14 22:12:00,2.35724,2.3573,2.35712,2.35715,61300000.0
2006-11-14 22:13:00,2.35714,2.35718,2.35702,2.35706,56200001.0
2006-11-14 22:14:00,2.35709,2.3572,2.3569,2.3569,47700000.0
2006-11-14 22:15:00,2.35702,2.35722,2.35695,2.35719,125700000.0
2006-11-14 22:16:00,2.3572,2.35723,2.35686,2.35692,114500000.0
2006-11-14 22:17:00,2.35711,2.35712,2.35711,2.35712,7600000.0
2006-11-14 22:18:00,2.35723,2.35723,2.35706,2.35707,31100000.0
2006-11-14 22:19:00,2.35702,2.35717,2.35699,2.357,45400000.0
2006-11-14 22:20:00,2.35705,2.35725,2.35705,2.35706,31800000.0
2006-11-14 22:21:00,2.3571,2.35717,2.35707,2.35708,39100000.0
2006-11-14 22:22:00,2.35706,2.35721,2.3569,2.35719,122900000.0
2006-11-14 22:23:00,2.35712,2.35723,2.35701,2.35701,75000000.0
2006-11-14 22:24:00,2.35704,2.3573,2.35698,2.3573,36600000.0
2006-11-14 22:25:00,2.35727,2.35755,2.35719,2.35733,47800000.0
2006-11-14 22:26:00,2.35722,2.35723,2.35711,2.35711,16800000.0
2006-11-14 22:27:00,2.35712,2.35715,2.35691,2.35692,27200000.0
2006-11-14 22:28:00,2.35697,2.35701,2.35688,2.35701,24300000.0
2006-11-14 22:29:00,2.35698,2.35706,2.35688,2.35688,172700000.0
2006-11-14 22:30:00,2.35682,2.35705,2.3568,2.357,109300000.0
2006-11-14 22:31:00,2.35707,2.35707,2.35689,2.35699,47300000.0
2006-11-14 22:32:00,2.35697,2.35699,2.35683,2.35698,41800000.0
2006-11-14 22:33:00,2.35704,2.35711,2.35698,2.35698,51300000.0
2006-11-14 22:34:00,2.35695,2.35712,2.35695,2.35708,55100000.0
2006-11-14 22:35:00,2.35693,2.35708,2.35686,2.35686,34700000.0
2006-11-14 22:36:00,2.35689,2.35694,2.35687,2.35694,51700000.0
2006-11-14 22:37:00,2.35697,2.35705,2.35696,2.357,30300000.0
2006-11-14 22:38:00,2.35712,2.35716,2.35702,2.35707,32100000.0
2006-11-14 22:39:00,2.35699,2.35707,2.35699,2.35699,15500000.0
2006-11-14 22:40:00,2.35692,2.3571,2.35688,2.35704,47700000.0
2006-11-14 22:41:00,2.35705,2.35712,2.35703,2.3571,37000000.0
2006-11-14 22:42:00,2.35705,2.35721,2.35703,2.35713,53300000.0
2006-11-14 22:43:00,2.35714,2.35727,2.35709,2.35709,142100000.0
2006-11-14 22:44:00,2.35703,2.35726,2.35694,2.35723,77100000.0
2006-11-14 22:45:00,2.35717,2.35717,2.35701,2.35701,54100000.0
2006-11-14 22:46:00,2.35703,2.35709,2.35696,2.35705,58600000.0
2006-11-14 22:47:00,2.35715,2.35721,2.35708,2.35715,30300000.0
2006-11-14 22:48:00,2.35713,2.35739,2.35713,2.35723,61300000.0
2006-11-14 22:49:00,2.35727,2.35742,2.35714,2.35728,65700000.0
2006-11-14 22:50:00,2.35725,2.35725,2.357,2.35702,39800000.0
2006-11-14 22:51:00,2.35696,2.35718,2.3567,2.35692,58200000.0
2006-11-14 22:52:00,2.35691,2.3571,2.35691,2.35694,65000000.0
2006-11-14 22:53:00,2.35686,2.3569,2.35678,2.3569,42000000.0
2006-11-14 22:54:00,2.35697,2.35697,2.35667,2.35667,41500000.0
2006-11-14 22:55:00,2.35658,2.35683,2.35658,2.35674,34700000.0
2006-11-14 22:56:00,2.35683,2.35683,2.35654,2.3566,14400000.0
2006-11-14 22:57:00,2.35688,2.35705,2.35685,2.357,36900000.0
2006-11-14 22:58:00,2.35676,2.35686,2.35663,2.35663,28800000.0
2006-11-14 22:59:00,2.3565,2.35659,2.35622,2.35659,41200000.0
2006-11-14 23:00:00,2.35658,2.35672,2.35628,2.35641,35100000.0
2006-11-14 23:01:00,2.35605,2.3562,2.35605,2.3562,8800000.0
2006-11-14 23:02:00,2.35679,2.35698,2.35633,2.35687,20700000.0
2006-11-14 23:03:00,2.35623,2.3568,2.35623,2.35667,33300000.0
2006-11-14 23:04:00,2.35678,2.35704,2.35677,2.35704,27900000.0
2006-11-14 23:05:00,2.357,2.357,2.35681,2.35699,27700000.0
2006-11-14 23:06:00,2.35677,2.35714,2.35677,2.35713,37000000.0
2006-11-14 23:07:00,2.35708,2.35725,2.35706,2.35708,32900000.0
2006-11-14 23:08:00,2.35714,2.35715,2.35676,2.35677,46900000.0
2006-11-14 23:09:00,2.35688,2.35697,2.35674,2.35693,36400000.0
2006-11-14 23:10:00,2.35708,2.3574,2.35708,2.35715,46899999.0
2006-11-14 23:11:00,2.35733,2.35781,2.35733,2.35765,34600000.0
2006-11-14 23:12:00,2.35766,2.35783,2.35764,2.35783,38900000.0
2006-11-14 23:13:00,2.35792,2.35792,2.35762,2.35783,31200000.0
2006-11-14 23:14:00,2.35781,2.35793,2.35773,2.35777,56199999.0
2006-11-14 23:15:00,2.35771,2.35776,2.35769,2.35772,14300000.0
2006-11-14 23:16:00,2.35769,2.35773,2.35755,2.35759,30800000.0
2006-11-14 23:17:00,2.35756,2.35756,2.3572,2.3572,25500000.0
2006-11-14 23:18:00,2.35721,2.35748,2.35721,2.35726,34400000.0
2006-11-14 23:19:00,2.35731,2.35768,2.35727,2.35763,44400000.0
2006-11-14 23:20:00,2.3577,2.35789,2.35762,2.35762,36600000.0
2006-11-14 23:21:00,2.35772,2.35772,2.35748,2.35748,25400000.0
2006-11-14 23:22:00,2.35764,2.35764,2.35731,2.35738,28700000.0
2006-11-14 23:23:00,2.35722,2.35722,2.35676,2.35687,35400000.0
2006-11-14 23:24:00,2.35694,2.35712,2.35691,2.35691,26000000.0
2006-11-14 23:25:00,2.35688,2.35692,2.35672,2.35689,56000000.0
2006-11-14 23:26:00,2.35697,2.35717,2.35691,2.35693,45800000.0
2006-11-14 23:27:00,2.357,2.357,2.35677,2.35677,28900000.0
2006-11-14 23:28:00,2.35684,2.35703,2.35667,2.35677,35200000.0
2006-11-14 23:29:00,2.35669,2.35692,2.35669,2.35692,15100000.0
2006-11-14 23:30:00,2.35697,2.35697,2.35682,2.35697,23400000.0
2006-11-14 23:31:00,2.35685,2.35685,2.35668,2.35668,14600000.0
2006-11-14 23:32:00,2.35679,2.35683,2.35678,2.35683,31899999.0
2006-11-14 23:33:00,2.35681,2.35697,2.3568,2.3568,57200000.0
2006-11-14 23:34:00,2.35678,2.35695,2.35663,2.35688,44100000.0
2006-11-14 23:35:00,2.35699,2.35736,2.35699,2.35704,50000000.0
2006-11-14 23:36:00,2.35698,2.35706,2.35692,2.35706,21200000.0
2006-11-14 23:37:00,2.35688,2.35712,2.35688,2.35696,26900000.0
2006-11-14 23:38:00,2.357,2.35715,2.35696,2.35706,45300000.0
2006-11-14 23:39:00,2.3569,2.35714,2.35689,2.357,54800000.0
2006-11-14 23:40:00,2.35702,2.35702,2.35664,2.35672,19300000.0
2006-11-14 23:41:00,2.35664,2.35672,2.35655,2.35655,18100000.0
2006-11-14 23:42:00,2.35668,2.35668,2.35638,2.35638,31700000.0
2006-11-14 23:43:00,2.35645,2.35661,2.35645,2.35661,12000000.0
2006-11-14 23:44:00,2.35681,2.35695,2.35664,2.35695,33000000.0
2006-11-14 23:45:00,2.35666,2.3569,2.35665,2.35685,56100000.0
2006-11-14 23:46:00,2.35683,2.35683,2.35673,2.35683,35700000.0
2006-11-14 23:47:00,2.3566,2.35687,2.3566,2.35687,21500000.0
2006-11-14 23:48:00,2.3567,2.35677,2.35665,2.35677,20700000.0
2006-11-14 23:49:00,2.35666,2.35677,2.35665,2.35665,27900000.0
2006-11-14 23:50:00,2.35685,2.35694,2.35675,2.35675,37900000.0
2006-11-14 23:51:00,2.3569,2.3569,2.35655,2.35675,60600000.0
2006-11-14 23:52:00,2.3568,2.35688,2.35663,2.35666,23800000.0
2006-11-14 23:53:00,2.35658,2.35678,2.35654,2.35664,40200000.0
2006-11-14 23:54:00,2.3569,2.35719,2.3569,2.35693,30200000.0
2006-11-14 23:55:00,2.35685,2.35706,2.35683,2.35683,17700000.0
2006-11-14 23:56:00,2.35705,2.35726,2.35705,2.35705,39400000.0
2006-11-14 23:57:00,2.35692,2.35706,2.35672,2.35675,38000000.0
2006-11-14 23:58:00,2.35683,2.35686,2.35663,2.3568,30800000.0
2006-11-14 23:59:00,2.35672,2.35686,2.35665,2.35686,55500000.0
2006-11-15 00:00:00,2.35679,2.35683,2.35657,2.35682,34700000.0
2006-11-15 00:01:00,2.35676,2.3568,2.35666,2.3567,15200000.0
2006-11-15 00:02:00,2.35669,2.35708,2.35669,2.35702,66900000.0
2006-11-15 00:03:00,2.35723,2.35731,2.35707,2.35707,52500000.0
2006-11-15 00:04:00,2.35722,2.35739,2.35722,2.35727,13700000.0
2006-11-15 00:05:00,2.35668,2.35702,2.35668,2.35697,19400000.0
2006-11-15 00:06:00,2.35702,2.35708,2.35684,2.35698,43200000.0
2006-11-15 00:07:00,2.35701,2.35701,2.35665,2.35698,16700000.0
2006-11-15 00:08:00,2.35705,2.35714,2.35677,2.35677,24200000.0
2006-11-15 00:09:00,2.35702,2.35713,2.35695,2.35708,18800000.0
2006-11-15 00:10:00,2.35699,2.35717,2.35673,2.35717,44200000.0
2006-11-15 00:11:00,2.35709,2.35727,2.35704,2.3571,50000000.0
2006-11-15 00:12:00,2.35718,2.35718,2.3568,2.35716,39900000.0
2006-11-15 00:13:00,2.35717,2.3572,2.35694,2.357,30000000.0
2006-11-15 00:14:00,2.3569,2.3569,2.35675,2.35686,20200000.0
2006-11-15 00:15:00,2.35689,2.35689,2.35655,2.35655,34300000.0
2006-11-15 00:16:00,2.35683,2.35683,2.35662,2.35677,49900000.0
2006-11-15 00:17:00,2.35672,2.35741,2.35666,2.35725,28400000.0
2006-11-15 00:18:00,2.35731,2.35731,2.3571,2.3571,25500000.0
2006-11-15 00:19:00,2.35693,2.35701,2.35683,2.35693,26100000.0
2006-11-15 00:20:00,2.35695,2.35706,2.35669,2.35685,34500000.0
2006-11-15 00:21:00,2.35672,2.3569,2.35662,2.3569,29200000.0
2006-11-15 00:22:00,2.3571,2.3571,2.35675,2.35675,21200000.0
2006-11-15 00:23:00,2.35659,2.35659,2.35631,2.35646,46200000.0
2006-11-15 00:24:00,2.3566,2.3566,2.35626,2.3563,32700000.0
2006-11-15 00:25:00,2.35658,2.35675,2.35645,2.35675,20300000.0
2006-11-15 00:26:00,2.35674,2.35677,2.35648,2.35654,44400000.0
2006-11-15 00:27:00,2.35645,2.35687,2.35645,2.35687,50200000.0
2006-11-15 00:28:00,2.35693,2.35693,2.3568,2.3568,31500000.0
2006-11-15 00:29:00,2.35695,2.35696,2.35695,2.35696,13400000.0
2006-11-15 00:30:00,2.35707,2.35707,2.35698,2.35698,4000000.0
2006-11-15 00:31:00,2.357,2.3574,2.357,2.3574,28400000.0
2006-11-15 00:32:00,2.35735,2.35751,2.35726,2.35732,63600001.0
2006-11-15 00:33:00,2.35725,2.35738,2.35709,2.35728,54700000.0
2006-11-15 00:34:00,2.35729,2.35743,2.35721,2.35731,30200000.0
2006-11-15 00:35:00,2.3574,2.35758,2.35735,2.35745,42300000.0
2006-11-15 00:36:00,2.35733,2.35744,2.35733,2.35744,8000000.0
2006-11-15 00:37:00,2.35761,2.35761,2.35724,2.35724,19200000.0
2006-11-15 00:38:00,2.35734,2.3577,2.35734,2.3577,36300000.0
2006-11-15 00:39:00,2.35766,2.35766,2.35731,2.35735,39300001.0
2006-11-15 00:40:00,2.35731,2.35731,2.35712,2.35712,12000000.0
2006-11-15 00:41:00,2.35741,2.35741,2.357,2.35703,23600000.0
2006-11-15 00:42:00,2.3571,2.3573,2.35708,2.35708,41600000.0
2006-11-15 00:43:00,2.35722,2.35722,2.35695,2.35707,26700000.0
2006-11-15 00:44:00,2.35705,2.35715,2.35703,2.35715,25100000.0
2006-11-15 00:45:00,2.35707,2.35707,2.35692,2.35692,20600000.0
2006-11-15 00:46:00,2.35672,2.35713,2.35672,2.35698,29400000.0
2006-11-15 00:47:00,2.35705,2.3572,2.35705,2.35708,37200000.0
2006-11-15 00:48:00,2.35703,2.35708,2.35682,2.35708,29800000.0
2006-11-15 00:49:00,2.35708,2.35708,2.35677,2.35677,20400000.0
2006-11-15 00:50:00,2.35682,2.35701,2.35682,2.35692,25900000.0
2006-11-15 00:51:00,2.3569,2.357,2.3568,2.357,23600000.0
2006-11-15 00:52:00,2.35681,2.3571,2.35662,2.3571,28200000.0
2006-11-15 00:53:00,2.35732,2.35745,2.3572,2.35732,41700000.0
2006-11-15 00:54:00,2.35764,2.35764,2.35739,2.35752,13000000.0
2006-11-15 00:55:00,2.35743,2.35753,2.35728,2.35739,51200000.0
2006-11-15 00:56:00,2.35734,2.35756,2.35729,2.35752,23100000.0
2006-11-15 00:57:00,2.35758,2.3576,2.35745,2.35758,17500000.0
2006-11-15 00:58:00,2.35712,2.35748,2.35691,2.35702,57800000.0
2006-11-15 00:59:00,2.35729,2.35747,2.3572,2.35747,28600000.0
2006-11-15 01:00:00,2.3574,2.3575,2.3572,2.35746,44800000.0
2006-11-15 01:01:00,2.35748,2.35748,2.35719,2.3574,28600000.0
2006-11-15 01:02:00,2.35716,2.35746,2.35716,2.35722,36100000.0
2006-11-15 01:03:00,2.35731,2.35753,2.35717,2.35717,59400000.0
2006-11-15 01:04:00,2.3574,2.35747,2.35732,2.35732,38200000.0
2006-11-15 01:05:00,2.35754,2.35754,2.35729,2.3573,22900000.0
2006-11-15 01:06:00,2.3572,2.35732,2.35717,2.35725,26900000.0
2006-11-15 01:07:00,2.35713,2.3573,2.3571,2.3573,26400000.0
2006-11-15 01:08:00,2.35722,2.35729,2.35722,2.35726,25200000.0
2006-11-15 01:09:00,2.35729,2.35751,2.35723,2.35723,13600000.0
2006-11-15 01:10:00,2.35736,2.35744,2.3573,2.3573,29800000.0
2006-11-15 01:11:00,2.35722,2.35733,2.35722,2.35726,11000000.0
2006-11-15 01:12:00,2.35719,2.35744,2.35711,2.35733,47900000.0
2006-11-15 01:13:00,2.3571,2.35737,2.3571,2.35725,49600000.0
2006-11-15 01:14:00,2.35721,2.35746,2.35721,2.35726,56700000.0
2006-11-15 01:15:00,2.35738,2.35744,2.35723,2.3573,13300000.0
2006-11-15 01:16:00,2.3574,2.35746,2.35716,2.35716,42900000.0
2006-11-15 01:17:00,2.35727,2.35774,2.35727,2.35774,18500000.0
2006-11-15 01:18:00,2.3575,2.3575,2.35723,2.3573,39500000.0
2006-11-15 01:19:00,2.35745,2.35755,2.35721,2.35721,14800000.0
2006-11-15 01:20:00,2.3571,2.35754,2.3571,2.35723,45900000.0
2006-11-15 01:21:00,2.35725,2.35739,2.35725,2.35736,22400000.0
2006-11-15 01:22:00,2.35725,2.35754,2.35723,2.35731,41000000.0
2006-11-15 01:23:00,2.35727,2.35739,2.35724,2.35732,14900000.0
2006-11-15 01:24:00,2.3572,2.35746,2.3572,2.35746,16000000.0
2006-11-15 01:25:00,2.35753,2.35763,2.35746,2.35758,43300000.0
2006-11-15 01:26:00,2.35746,2.35756,2.35746,2.35754,16200000.0
2006-11-15 01:27:00,2.35764,2.35774,2.35724,2.3573,46400000.0
2006-11-15 01:28:00,2.35743,2.35747,2.35736,2.35747,50399999.0
2006-11-15 01:29:00,2.35757,2.35757,2.35743,2.35746,26800000.0
2006-11-15 01:30:00,2.35752,2.35767,2.35726,2.35733,31400000.0
2006-11-15 01:31:00,2.35737,2.35765,2.35737,2.35746,23000000.0
2006-11-15 01:32:00,2.35731,2.35744,2.3572,2.35734,33100000.0
2006-11-15 01:33:00,2.35735,2.35746,2.35721,2.3573,26800000.0
2006-11-15 01:34:00,2.35722,2.3574,2.35717,2.35723,64100000.0
2006-11-15 01:35:00,2.35715,2.35723,2.35715,2.35723,23900000.0
2006-11-15 01:36:00,2.35709,2.35729,2.35704,2.35729,13600000.0
2006-11-15 01:37:00,2.3572,2.3574,2.3572,2.35722,12600000.0
2006-11-15 01:38:00,2.35735,2.35751,2.35726,2.35751,51600000.0
2006-11-15 01:39:00,2.35746,2.35751,2.35726,2.35726,28200000.0
2006-11-15 01:40:00,2.35733,2.35733,2.3571,2.35721,56900000.0
2006-11-15 01:41:00,2.35741,2.35745,2.35722,2.35729,55300000.0
2006-11-15 01:42:00,2.35721,2.35743,2.35721,2.3573,41200000.0
2006-11-15 01:43:00,2.35722,2.35751,2.35722,2.35744,43400000.0
2006-11-15 01:44:00,2.35745,2.35759,2.35727,2.35748,34200000.0
2006-11-15 01:45:00,2.3575,2.3575,2.35731,2.35745,22200000.0
2006-11-15 01:46:00,2.35713,2.35747,2.35713,2.35728,35800000.0
2006-11-15 01:47:00,2.35723,2.35742,2.35723,2.35742,14200000.0
2006-11-15 01:48:00,2.35748,2.35748,2.35717,2.35734,30400000.0
2006-11-15 01:49:00,2.35745,2.35753,2.3573,2.3573,21000000.0
2006-11-15 01:50:00,2.35715,2.35738,2.35715,2.35728,43500000.0
2006-11-15 01:51:00,2.35735,2.35735,2.35715,2.35715,29000000.0
2006-11-15 01:52:00,2.3571,2.3573,2.3571,2.3572,58100000.0
2006-11-15 01:53:00,2.35724,2.35729,2.35667,2.35705,32100000.0
2006-11-15 01:54:00,2.35718,2.35731,2.35715,2.35715,45200000.0
2006-11-15 01:55:00,2.35714,2.35744,2.35712,2.35744,30300000.0
2006-11-15 01:56:00,2.35724,2.35742,2.35678,2.35696,27800000.0
2006-11-15 01:57:00,2.35743,2.35767,2.35726,2.35729,29200000.0
2006-11-15 01:58:00,2.35732,2.35758,2.35732,2.35758,20800000.0
2006-11-15 01:59:00,2.35739,2.35757,2.35731,2.35742,42400000.0
2006-11-15 02:00:00,2.35736,2.35751,2.35729,2.35738,20100000.0
2006-11-15 02:01:00,2.35717,2.35743,2.35717,2.35719,23400000.0
2006-11-15 02:02:00,2.35722,2.35737,2.35717,2.35722,39400000.0
2006-11-15 02:03:00,2.35732,2.35744,2.35731,2.35733,14900000.0
2006-11-15 02:04:00,2.35738,2.35753,2.35727,2.35727,27800000.0
2006-11-15 02:05:00,2.35718,2.3575,2.35716,2.3575,44700000.0
2006-11-15 02:06:00,2.35741,2.35743,2.35721,2.35732,30200000.0
2006-11-15 02:07:00,2.35714,2.35727,2.35714,2.35721,44400000.0
2006-11-15 02:08:00,2.3572,2.35738,2.35719,2.35729,14500000.0
2006-11-15 02:09:00,2.3574,2.3574,2.35716,2.35716,32500000.0
2006-11-15 02:10:00,2.35727,2.35733,2.3571,2.35724,28000000.0
2006-11-15 02:11:00,2.3571,2.35725,2.3571,2.35725,16800000.0
2006-11-15 02:12:00,2.3573,2.35735,2.35715,2.35735,40700000.0
2006-11-15 02:13:00,2.35718,2.3572,2.35707,2.35713,15000000.0
2006-11-15 02:14:00,2.35709,2.35709,2.35673,2.35683,27200000.0
2006-11-15 02:15:00,2.35716,2.35716,2.35706,2.35714,45200000.0
2006-11-15 02:16:00,2.35706,2.35749,2.35706,2.35741,35600000.0
2006-11-15 02:17:00,2.35734,2.35744,2.35734,2.35742,12200000.0
2006-11-15 02:18:00,2.35745,2.3576,2.35743,2.3575,50800000.0
2006-11-15 02:19:00,2.35739,2.35756,2.35724,2.35724,23400000.0
2006-11-15 02:20:00,2.35736,2.35773,2.35736,2.35773,27300000.0
2006-11-15 02:21:00,2.35748,2.35767,2.35743,2.35761,28000000.0
2006-11-15 02:22:00,2.35777,2.35799,2.3577,2.35799,41600000.0
2006-11-15 02:23:00,2.35797,2.358,2.35783,2.35783,42700000.0
2006-11-15 02:24:00,2.3579,2.3579,2.3579,2.3579,2400000.0
2006-11-15 02:25:00,2.35795,2.35797,2.35795,2.35797,16100000.0
2006-11-15 02:26:00,2.35795,2.35795,2.35759,2.35775,43200000.0
2006-11-15 02:27:00,2.35768,2.35784,2.35757,2.35757,25600000.0
2006-11-15 02:28:00,2.35781,2.35784,2.35757,2.35757,41500000.0
2006-11-15 02:29:00,2.35759,2.3577,2.35755,2.35755,27600000.0
2006-11-15 02:30:00,2.35762,2.35764,2.35744,2.35744,23600000.0
2006-11-15 02:31:00,2.35723,2.35746,2.35722,2.35746,52500000.0
2006-11-15 02:32:00,2.35739,2.35761,2.35739,2.35753,25600000.0
2006-11-15 02:33:00,2.3576,2.35767,2.35741,2.35741,17600000.0
2006-11-15 02:34:00,2.3574,2.35749,2.35725,2.35725,41400000.0
2006-11-15 02:35:00,2.35742,2.35775,2.35742,2.35755,22200000.0
2006-11-15 02:36:00,2.3577,2.3577,2.35731,2.35735,26400000.0
2006-11-15 02:37:00,2.35738,2.35743,2.35735,2.35737,45200000.0
2006-11-15 02:38:00,2.35743,2.35756,2.35735,2.35735,34700000.0
2006-11-15 02:39:00,2.35737,2.35746,2.35729,2.35735,47800000.0
2006-11-15 02:40:00,2.35733,2.35747,2.35733,2.35747,20800000.0
2006-11-15 02:41:00,2.35748,2.35768,2.35748,2.3575,41200000.0
2006-11-15 02:42:00,2.35738,2.35761,2.35738,2.35747,23500000.0
2006-11-15 02:43:00,2.3575,2.35752,2.3574,2.3574,18700000.0
2006-11-15 02:44:00,2.35748,2.35748,2.35735,2.35735,7400000.0
2006-11-15 02:45:00,2.35744,2.3576,2.35737,2.3576,15100000.0
2006-11-15 02:46:00,2.35753,2.35753,2.35733,2.35738,31400000.0
2006-11-15 02:47:00,2.35754,2.35754,2.35727,2.35727,14000000.0
2006-11-15 02:48:00,2.35742,2.35748,2.35742,2.35748,7200000.0
2006-11-15 02:49:00,2.35762,2.3577,2.35746,2.35763,54700000.0
2006-11-15 02:50:00,2.35748,2.35762,2.35742,2.35755,27800000.0
2006-11-15 02:51:00,2.35743,2.35778,2.35739,2.35772,40900000.0
2006-11-15 02:52:00,2.35757,2.35796,2.35751,2.35786,26300000.0
2006-11-15 02:53:00,2.35794,2.358,2.35774,2.3578,20800000.0
2006-11-15 02:54:00,2.35784,2.3579,2.35774,2.35774,26000000.0
2006-11-15 02:55:00,2.35776,2.35792,2.35752,2.35761,47400000.0
2006-11-15 02:56:00,2.35762,2.3578,2.35752,2.35774,18200000.0
2006-11-15 02:57:00,2.35772,2.35781,2.35762,2.35762,29200000.0
2006-11-15 02:58:00,2.35762,2.35771,2.3576,2.3577,29000000.0
2006-11-15 02:59:00,2.35788,2.35788,2.35752,2.35752,16000000.0
2006-11-15 03:00:00,2.35761,2.35813,2.35761,2.35803,23600000.0
2006-11-15 03:01:00,2.35797,2.35846,2.35797,2.35846,21500000.0
2006-11-15 03:02:00,2.35835,2.35835,2.35809,2.35809,20000000.0
2006-11-15 03:03:00,2.35808,2.35821,2.35781,2.35781,48300000.0
2006-11-15 03:04:00,2.35795,2.35829,2.35788,2.35807,28700000.0
2006-11-15 03:05:00,2.35809,2.3583,2.35795,2.35804,27900000.0
2006-11-15 03:06:00,2.35749,2.35796,2.35749,2.35796,23800000.0
2006-11-15 03:07:00,2.3579,2.358,2.35773,2.35799,22000000.0
2006-11-15 03:08:00,2.35801,2.35808,2.35794,2.35794,13900000.0
2006-11-15 03:09:00,2.35787,2.35799,2.35786,2.35786,43400000.0
2006-11-15 03:10:00,2.3579,2.35801,2.35786,2.35786,23700000.0
2006-11-15 03:11:00,2.35799,2.35801,2.35765,2.35783,43200000.0
2006-11-15 03:12:00,2.35786,2.35786,2.35773,2.35779,34600000.0
2006-11-15 03:13:00,2.35786,2.35799,2.35783,2.3579,33100000.0
2006-11-15 03:14:00,2.3579,2.35805,2.35786,2.35786,25700000.0
2006-11-15 03:15:00,2.3579,2.35799,2.35782,2.35782,24900000.0
2006-11-15 03:16:00,2.35787,2.35787,2.35773,2.35773,24000000.0
2006-11-15 03:17:00,2.3577,2.35793,2.3577,2.35793,13400000.0
2006-11-15 03:18:00,2.35783,2.35783,2.35765,2.3577,11400000.0
2006-11-15 03:19:00,2.35772,2.35775,2.3576,2.3576,23000000.0
2006-11-15 03:20:00,2.3577,2.35772,2.35762,2.35772,16600000.0
2006-11-15 03:21:00,2.35773,2.35808,2.35773,2.3578,40000000.0
2006-11-15 03:22:00,2.3579,2.35797,2.35783,2.35783,10400000.0
2006-11-15 03:23:00,2.35778,2.35778,2.35753,2.35766,24600000.0
2006-11-15 03:24:00,2.35774,2.35774,2.35749,2.35755,17400000.0
2006-11-15 03:25:00,2.35767,2.35777,2.35767,2.35775,19200000.0
2006-11-15 03:26:00,2.35762,2.35774,2.35761,2.35767,33700000.0
2006-11-15 03:27:00,2.35765,2.3577,2.35765,2.3577,6200000.0
2006-11-15 03:28:00,2.35779,2.35779,2.35759,2.35768,24500000.0
2006-11-15 03:29:00,2.3577,2.35782,2.3577,2.35782,9700000.0
2006-11-15 03:30:00,2.35779,2.35785,2.35758,2.35772,34000000.0
2006-11-15 03:31:00,2.35771,2.35771,2.35753,2.3577,42700000.0
2006-11-15 03:32:00,2.35757,2.35772,2.35757,2.35761,33300000.0
2006-11-15 03:33:00,2.35774,2.35774,2.35749,2.3576,39400000.0
2006-11-15 03:34:00,2.35757,2.35757,2.35757,2.35757,6300000.0
2006-11-15 03:35:00,2.35745,2.35762,2.35745,2.35762,20300000.0
2006-11-15 03:36:00,2.35768,2.35782,2.35758,2.35758,24800000.0
2006-11-15 03:37:00,2.35758,2.35772,2.35749,2.35758,36300000.0
2006-11-15 03:38:00,2.35749,2.35761,2.35742,2.35755,24600000.0
2006-11-15 03:39:00,2.35745,2.35745,2.35745,2.35745,7600000.0
2006-11-15 03:40:00,2.35731,2.35741,2.35714,2.35741,32500000.0
2006-11-15 03:41:00,2.35731,2.35744,2.35687,2.35696,43400000.0
2006-11-15 03:42:00,2.35726,2.35727,2.35726,2.35727,4800000.0
2006-11-15 03:43:00,2.35723,2.35747,2.3572,2.35728,25200000.0
2006-11-15 03:44:00,2.3572,2.35733,2.35713,2.35718,56100000.0
2006-11-15 03:45:00,2.35709,2.3572,2.35709,2.35712,21400000.0
2006-11-15 03:46:00,2.35722,2.35722,2.357,2.35712,13200000.0
2006-11-15 03:47:00,2.35723,2.35723,2.3571,2.3572,20900000.0
2006-11-15 03:48:00,2.35693,2.35714,2.35693,2.35701,53300000.0
2006-11-15 03:49:00,2.35704,2.35722,2.35704,2.35713,47800000.0
2006-11-15 03:50:00,2.35729,2.35737,2.35721,2.35733,32900000.0
2006-11-15 03:51:00,2.35757,2.35757,2.35736,2.35736,46100000.0
2006-11-15 03:52:00,2.35728,2.35744,2.35728,2.35741,26700000.0
2006-11-15 03:53:00,2.35734,2.35754,2.35734,2.35745,33900000.0
2006-11-15 03:54:00,2.35736,2.35748,2.35726,2.35733,23000000.0
2006-11-15 03:55:00,2.35729,2.35732,2.35723,2.35731,27400000.0
2006-11-15 03:56:00,2.35737,2.35737,2.3572,2.3572,12600000.0
2006-11-15 03:57:00,2.35717,2.35742,2.35717,2.35723,47900000.0
2006-11-15 03:58:00,2.3573,2.35759,2.35726,2.35759,21400000.0
2006-11-15 03:59:00,2.35752,2.35752,2.35731,2.35751,58300000.0
2006-11-15 04:00:00,2.35751,2.35756,2.35733,2.35733,13200000.0
2006-11-15 04:01:00,2.35733,2.35758,2.35729,2.35746,20700000.0
2006-11-15 04:02:00,2.35769,2.3578,2.35757,2.35764,33000000.0
2006-11-15 04:03:00,2.35784,2.35809,2.35767,2.35767,26000000.0
2006-11-15 04:04:00,2.35787,2.35792,2.35767,2.35792,54900000.0
2006-11-15 04:05:00,2.35788,2.35792,2.35779,2.35784,41100000.0
2006-11-15 04:06:00,2.35798,2.35801,2.35788,2.35788,15200000.0
2006-11-15 04:07:00,2.35785,2.35796,2.35783,2.35792,20500000.0
2006-11-15 04:08:00,2.35781,2.35789,2.35766,2.35766,8000000.0
2006-11-15 04:09:00,2.35784,2.35784,2.35776,2.35776,5200000.0
2006-11-15 04:10:00,2.35771,2.35816,2.35771,2.35798,33600000.0
2006-11-15 04:11:00,2.35793,2.35793,2.35774,2.35785,22400000.0
2006-11-15 04:12:00,2.35779,2.35794,2.35767,2.35794,35200000.0
2006-11-15 04:13:00,2.35772,2.35778,2.35772,2.35778,3600000.0
2006-11-15 04:14:00,2.3577,2.3578,2.3577,2.3578,7200000.0
2006-11-15 04:15:00,2.35761,2.35787,2.35761,2.3578,31300000.0
2006-11-15 04:16:00,2.35784,2.35791,2.35765,2.3578,37300000.0
2006-11-15 04:17:00,2.3581,2.35811,2.35786,2.35799,52200000.0
2006-11-15 04:18:00,2.35806,2.35806,2.35771,2.35771,28400000.0
2006-11-15 04:19:00,2.35783,2.35793,2.35769,2.35793,36600000.0
2006-11-15 04:20:00,2.35767,2.3579,2.3576,2.35772,28300000.0
2006-11-15 04:21:00,2.3577,2.3578,2.35758,2.3578,43900000.0
2006-11-15 04:22:00,2.35775,2.35775,2.35775,2.35775,2400000.0
2006-11-15 04:23:00,2.35767,2.35785,2.35755,2.35769,50600000.0
2006-11-15 04:24:00,2.35777,2.35785,2.35767,2.35767,51900001.0
2006-11-15 04:25:00,2.35783,2.35784,2.35762,2.35762,32700000.0
2006-11-15 04:26:00,2.3577,2.3577,2.35752,2.35752,38000000.0
2006-11-15 04:27:00,2.3576,2.3576,2.35757,2.35757,4700000.0
2006-11-15 04:28:00,2.35764,2.35771,2.35764,2.35771,7200000.0
2006-11-15 04:29:00,2.35774,2.35774,2.35747,2.35761,33300000.0
2006-11-15 04:30:00,2.3576,2.35768,2.35746,2.35753,58700000.0
2006-11-15 04:31:00,2.3575,2.3576,2.3575,2.3576,7200000.0
2006-11-15 04:32:00,2.35747,2.35757,2.35745,2.35757,13600000.0
2006-11-15 04:33:00,2.35753,2.35757,2.35737,2.35747,32400000.0
2006-11-15 04:34:00,2.35752,2.35795,2.35752,2.35763,41000000.0
2006-11-15 04:35:00,2.35752,2.35774,2.35752,2.35772,48200000.0
2006-11-15 04:36:00,2.35763,2.3577,2.35761,2.35764,24300000.0
2006-11-15 04:37:00,2.35759,2.35759,2.35759,2.35759,16700000.0
2006-11-15 04:38:00,2.35765,2.35773,2.35765,2.35773,12000000.0
2006-11-15 04:39:00,2.35775,2.35791,2.3577,2.35787,18000000.0
2006-11-15 04:40:00,2.3577,2.35807,2.35769,2.35807,29600000.0
2006-11-15 04:41:00,2.3578,2.358,2.35773,2.3578,44500000.0
2006-11-15 04:42:00,2.35771,2.35783,2.3577,2.35776,22000000.0
2006-11-15 04:43:00,2.35805,2.35809,2.3579,2.3579,28300000.0
2006-11-15 04:44:00,2.35786,2.35797,2.35783,2.35783,13500000.0
2006-11-15 04:45:00,2.35785,2.35803,2.35771,2.35781,27400000.0
2006-11-15 04:46:00,2.3577,2.35778,2.35762,2.35766,29200000.0
2006-11-15 04:47:00,2.35759,2.35776,2.35759,2.35763,50300000.0
2006-11-15 04:48:00,2.35776,2.35776,2.35757,2.35757,35400000.0
2006-11-15 04:49:00,2.35768,2.35768,2.35711,2.35721,18600000.0
2006-11-15 04:50:00,2.35723,2.35752,2.35719,2.35752,19200000.0
2006-11-15 04:51:00,2.35758,2.35766,2.35721,2.35747,20400000.0
2006-11-15 04:52:00,2.35753,2.3576,2.3575,2.35752,37500000.0
2006-11-15 04:53:00,2.35749,2.35755,2.35727,2.3573,45000000.0
2006-11-15 04:54:00,2.35727,2.35733,2.35713,2.35713,20300000.0
2006-11-15 04:55:00,2.35719,2.35737,2.35719,2.35726,37300000.0
2006-11-15 04:56:00,2.3571,2.35725,2.35694,2.35725,16400000.0
2006-11-15 04:57:00,2.35723,2.35723,2.35673,2.35704,30900000.0
2006-11-15 04:58:00,2.35705,2.35705,2.35687,2.35703,30400000.0
2006-11-15 04:59:00,2.35697,2.35713,2.35695,2.35705,49900000.0
2006-11-15 05:00:00,2.35711,2.35723,2.35695,2.35699,31700000.0
2006-11-15 05:01:00,2.35691,2.35699,2.35691,2.35698,11200000.0
2006-11-15 05:02:00,2.35696,2.35714,2.35684,2.35711,29900000.0
2006-11-15 05:03:00,2.35704,2.35716,2.35699,2.35703,32400000.0
2006-11-15 05:04:00,2.35716,2.35716,2.35698,2.35699,39600000.0
2006-11-15 05:05:00,2.35718,2.3572,2.35715,2.35719,23000000.0
2006-11-15 05:06:00,2.35716,2.35716,2.35711,2.35711,13000000.0
2006-11-15 05:07:00,2.35701,2.35719,2.35701,2.35719,23900000.0
2006-11-15 05:08:00,2.35722,2.3573,2.35703,2.35703,23800000.0
2006-11-15 05:09:00,2.35697,2.3571,2.35697,2.35702,19600000.0
2006-11-15 05:10:00,2.35713,2.3572,2.35701,2.35703,33900000.0
2006-11-15 05:11:00,2.35707,2.35707,2.35703,2.35703,8000000.0
2006-11-15 05:12:00,2.35704,2.35711,2.35703,2.35703,27100000.0
2006-11-15 05:13:00,2.35703,2.35717,2.35695,2.35712,34000000.0
2006-11-15 05:14:00,2.35713,2.35718,2.35711,2.35715,47000000.0
2006-11-15 05:15:00,2.35718,2.3573,2.35706,2.3573,31100000.0
2006-11-15 05:16:00,2.35712,2.35718,2.35708,2.35717,56500000.0
2006-11-15 05:17:00,2.35719,2.3574,2.35719,2.35724,38100000.0
2006-11-15 05:18:00,2.35717,2.35736,2.35716,2.35735,33800000.0
2006-11-15 05:19:00,2.35736,2.35736,2.35709,2.35731,65100000.0
2006-11-15 05:20:00,2.35708,2.35723,2.35701,2.35718,31900000.0
2006-11-15 05:21:00,2.35711,2.35716,2.35705,2.35705,28700000.0
2006-11-15 05:22:00,2.35695,2.35711,2.35695,2.35711,27000000.0
2006-11-15 05:23:00,2.35715,2.35741,2.35714,2.35732,18500000.0
2006-11-15 05:24:00,2.35725,2.35738,2.35725,2.35728,26000000.0
2006-11-15 05:25:00,2.35735,2.35742,2.35718,2.35718,15900000.0
2006-11-15 05:26:00,2.3572,2.35725,2.35705,2.35721,20600000.0
2006-11-15 05:27:00,2.35722,2.35742,2.35722,2.35742,33000000.0
2006-11-15 05:28:00,2.35744,2.35763,2.35722,2.35722,28600000.0
2006-11-15 05:29:00,2.35714,2.35731,2.35714,2.3572,17200000.0
2006-11-15 05:30:00,2.35717,2.35743,2.35717,2.35743,27300000.0
2006-11-15 05:31:00,2.3571,2.3572,2.3571,2.35716,24100000.0
2006-11-15 05:32:00,2.35716,2.35716,2.35695,2.35695,35600000.0
2006-11-15 05:33:00,2.3571,2.35713,2.35705,2.35713,17700000.0
2006-11-15 05:34:00,2.35691,2.35707,2.35691,2.35707,38800000.0
2006-11-15 05:35:00,2.35703,2.35714,2.35698,2.35708,56000000.0
2006-11-15 05:36:00,2.357,2.35721,2.35693,2.35708,31800000.0
2006-11-15 05:37:00,2.35698,2.35709,2.35698,2.35709,40400000.0
2006-11-15 05:38:00,2.35705,2.35706,2.35687,2.35706,27000000.0
2006-11-15 05:39:00,2.35696,2.35696,2.35673,2.35693,47700000.0
2006-11-15 05:40:00,2.35684,2.35715,2.3568,2.3568,30100000.0
2006-11-15 05:41:00,2.35684,2.35702,2.35684,2.35692,25800000.0
2006-11-15 05:42:00,2.35692,2.35695,2.35683,2.35686,41000000.0
2006-11-15 05:43:00,2.35696,2.35705,2.35695,2.35698,21600000.0
2006-11-15 05:44:00,2.3569,2.357,2.3569,2.35693,30800000.0
2006-11-15 05:45:00,2.35703,2.35703,2.35688,2.35688,15000000.0
2006-11-15 05:46:00,2.35686,2.35686,2.35658,2.35675,16500000.0
2006-11-15 05:47:00,2.35687,2.35704,2.35687,2.35704,23900000.0
2006-11-15 05:48:00,2.35703,2.35709,2.35692,2.357,41500000.0
2006-11-15 05:49:00,2.35695,2.3571,2.3569,2.35693,30600000.0
2006-11-15 05:50:00,2.35693,2.35702,2.35693,2.35702,3300000.0
2006-11-15 05:51:00,2.35695,2.35695,2.3567,2.3569,40900000.0
2006-11-15 05:52:00,2.35712,2.35718,2.35712,2.35718,18200000.0
2006-11-15 05:53:00,2.35715,2.35729,2.3571,2.35715,54700000.0
2006-11-15 05:54:00,2.35715,2.3573,2.35715,2.35728,35900000.0
2006-11-15 05:55:00,2.35731,2.35747,2.35714,2.35747,25200000.0
2006-11-15 05:56:00,2.35743,2.35743,2.3573,2.35736,25000000.0
2006-11-15 05:57:00,2.3573,2.35738,2.3571,2.35734,20800000.0
2006-11-15 05:58:00,2.35734,2.35764,2.35734,2.35746,36900000.0
2006-11-15 05:59:00,2.3576,2.3576,2.35741,2.35741,15600000.0
2006-11-15 06:00:00,2.35749,2.35767,2.35747,2.35747,45800000.0
2006-11-15 06:01:00,2.35757,2.35757,2.35739,2.35747,19200000.0
2006-11-15 06:02:00,2.35738,2.3576,2.35737,2.35757,27800000.0
2006-11-15 06:03:00,2.35751,2.35751,2.35742,2.35745,14000000.0
2006-11-15 06:04:00,2.35735,2.35746,2.35735,2.3574,33300000.0
2006-11-15 06:05:00,2.35724,2.35751,2.35724,2.35737,42700000.0
2006-11-15 06:06:00,2.3574,2.3574,2.3572,2.3573,58300000.0
2006-11-15 06:07:00,2.35727,2.35743,2.35724,2.35724,26500000.0
2006-11-15 06:08:00,2.35735,2.35745,2.3572,2.3573,26200000.0
2006-11-15 06:09:00,2.35734,2.35747,2.35723,2.35726,33200000.0
2006-11-15 06:10:00,2.35714,2.35725,2.35709,2.35721,29600000.0
2006-11-15 06:11:00,2.35726,2.35743,2.35726,2.35731,39100000.0
2006-11-15 06:12:00,2.35713,2.35724,2.35701,2.35706,26200000.0
2006-11-15 06:13:00,2.35702,2.35723,2.35702,2.35723,23700000.0
2006-11-15 06:14:00,2.3572,2.35732,2.35716,2.35717,26200000.0
2006-11-15 06:15:00,2.35729,2.35742,2.35723,2.35723,49999999.0
2006-11-15 06:16:00,2.35733,2.35733,2.35709,2.35722,29499999.0
2006-11-15 06:17:00,2.35705,2.35705,2.35673,2.35698,24900000.0
2006-11-15 06:18:00,2.35694,2.35714,2.35668,2.35694,41100000.0
2006-11-15 06:19:00,2.35689,2.35704,2.35688,2.35692,37200000.0
2006-11-15 06:20:00,2.35697,2.35704,2.35683,2.35704,28100000.0
2006-11-15 06:21:00,2.35692,2.35696,2.35667,2.35696,35800000.0
2006-11-15 06:22:00,2.35703,2.35715,2.35691,2.35715,48400000.0
2006-11-15 06:23:00,2.35702,2.35702,2.35663,2.35663,31900000.0
2006-11-15 06:24:00,2.35679,2.35701,2.35679,2.35701,17200000.0
2006-11-15 06:25:00,2.35698,2.35722,2.35698,2.357,25100000.0
2006-11-15 06:26:00,2.35703,2.35703,2.35685,2.35693,26100000.0
2006-11-15 06:27:00,2.35704,2.35709,2.35692,2.35705,30100000.0
2006-11-15 06:28:00,2.3571,2.3571,2.35697,2.35698,36399999.0
2006-11-15 06:29:00,2.35691,2.35733,2.35691,2.35712,29400000.0
2006-11-15 06:30:00,2.35714,2.35714,2.35688,2.35699,23100000.0
2006-11-15 06:31:00,2.35701,2.35723,2.35691,2.35706,37100000.0
2006-11-15 06:32:00,2.3571,2.35711,2.35684,2.3571,41100000.0
2006-11-15 06:33:00,2.35705,2.35719,2.35704,2.35705,44100000.0
2006-11-15 06:34:00,2.35722,2.3574,2.35722,2.35734,22500000.0
2006-11-15 06:35:00,2.35726,2.35735,2.35716,2.35735,27600000.0
2006-11-15 06:36:00,2.35716,2.35732,2.35716,2.35716,33000000.0
2006-11-15 06:37:00,2.35718,2.35726,2.35712,2.35722,30000000.0
2006-11-15 06:38:00,2.3574,2.35742,2.35723,2.35723,29200000.0
2006-11-15 06:39:00,2.35735,2.35745,2.3572,2.3572,8800000.0
2006-11-15 06:40:00,2.35728,2.35729,2.35718,2.35718,9600000.0
2006-11-15 06:41:00,2.35722,2.35724,2.35708,2.35708,22800000.0
2006-11-15 06:42:00,2.3572,2.35741,2.3572,2.35741,6800000.0
2006-11-15 06:43:00,2.35736,2.35736,2.35716,2.35733,32800000.0
2006-11-15 06:44:00,2.35734,2.35739,2.35714,2.35724,56700000.0
2006-11-15 06:45:00,2.35712,2.35732,2.35707,2.35714,28000000.0
2006-11-15 06:46:00,2.35719,2.35733,2.3571,2.35725,19800000.0
2006-11-15 06:47:00,2.3572,2.35732,2.35713,2.35722,29900000.0
2006-11-15 06:48:00,2.35718,2.35718,2.35718,2.35718,8800000.0
2006-11-15 06:49:00,2.35714,2.35717,2.35707,2.35707,19100000.0
2006-11-15 06:50:00,2.35716,2.35716,2.35716,2.35716,7200000.0
2006-11-15 06:51:00,2.35724,2.35724,2.35702,2.35713,21300000.0
2006-11-15 06:52:00,2.35712,2.35722,2.35707,2.35722,21000000.0
2006-11-15 06:53:00,2.35726,2.35733,2.35699,2.35699,47300000.0
2006-11-15 06:54:00,2.35699,2.35718,2.35695,2.35695,27900000.0
2006-11-15 06:55:00,2.35693,2.35702,2.35693,2.35697,26300000.0
2006-11-15 06:56:00,2.35716,2.35723,2.35702,2.35702,27800000.0
2006-11-15 06:57:00,2.357,2.35722,2.35689,2.35722,20000000.0
2006-11-15 06:58:00,2.35713,2.35736,2.35708,2.35717,66600001.0
2006-11-15 06:59:00,2.3572,2.3572,2.35703,2.35709,38800000.0
2006-11-15 07:00:00,2.3571,2.35724,2.35682,2.35688,27400000.0
2006-11-15 07:01:00,2.35672,2.35672,2.35663,2.35663,7600000.0
2006-11-15 07:02:00,2.35661,2.35714,2.35656,2.35714,53200000.0
2006-11-15 07:03:00,2.35703,2.35714,2.35703,2.35714,8800000.0
2006-11-15 07:04:00,2.357,2.3571,2.3569,2.35695,33100000.0
2006-11-15 07:05:00,2.35701,2.35705,2.35682,2.35705,26800000.0
2006-11-15 07:06:00,2.35709,2.35715,2.357,2.35713,28700000.0
2006-11-15 07:07:00,2.35708,2.35731,2.35698,2.35721,33100000.0
2006-11-15 07:08:00,2.35707,2.35725,2.35706,2.35706,34800000.0
2006-11-15 07:09:00,2.35709,2.35717,2.35698,2.35709,30900000.0
2006-11-15 07:10:00,2.35694,2.3573,2.35694,2.35708,29200000.0
2006-11-15 07:11:00,2.357,2.35726,2.357,2.35726,18700000.0
2006-11-15 07:12:00,2.35714,2.35725,2.35711,2.35725,12900000.0
2006-11-15 07:13:00,2.35716,2.35725,2.35698,2.35725,37100000.0
2006-11-15 07:14:00,2.35713,2.35736,2.35713,2.35722,36400000.0
2006-11-15 07:15:00,2.35733,2.35737,2.35705,2.35705,36800000.0
2006-11-15 07:16:00,2.35697,2.3572,2.35697,2.35711,30000000.0
2006-11-15 07:17:00,2.35681,2.35694,2.35676,2.35676,44500000.0
2006-11-15 07:18:00,2.35676,2.35698,2.35673,2.35698,62799998.0
2006-11-15 07:19:00,2.35696,2.35702,2.3569,2.35699,52300000.0
2006-11-15 07:20:00,2.35704,2.35717,2.35698,2.35702,42100000.0
2006-11-15 07:21:00,2.35702,2.35712,2.35698,2.3571,13000000.0
2006-11-15 07:22:00,2.35688,2.35704,2.3568,2.35704,24800000.0
2006-11-15 07:23:00,2.35713,2.35722,2.35698,2.357,28600000.0
2006-11-15 07:24:00,2.35717,2.35717,2.35688,2.357,41100000.0
2006-11-15 07:25:00,2.35696,2.35712,2.35696,2.357,33200000.0
2006-11-15 07:26:00,2.35692,2.3572,2.3569,2.35706,29700000.0
2006-11-15 07:27:00,2.35697,2.35697,2.35691,2.35694,19200000.0
2006-11-15 07:28:00,2.35691,2.35691,2.35687,2.35688,29400000.0
2006-11-15 07:29:00,2.35703,2.35725,2.35703,2.35718,36000000.0
2006-11-15 07:30:00,2.35726,2.35737,2.35713,2.35723,29000000.0
2006-11-15 07:31:00,2.35715,2.35718,2.35703,2.35712,51200000.0
2006-11-15 07:32:00,2.35712,2.35724,2.35708,2.35722,15600000.0
2006-11-15 07:33:00,2.35725,2.35734,2.35722,2.35734,18400000.0
2006-11-15 07:34:00,2.35713,2.35737,2.35713,2.35717,33300000.0
2006-11-15 07:35:00,2.35715,2.35715,2.35697,2.35697,26000000.0
2006-11-15 07:36:00,2.35697,2.35701,2.35697,2.35701,4800000.0
2006-11-15 07:37:00,2.35708,2.35711,2.35697,2.35697,21900000.0
2006-11-15 07:38:00,2.35704,2.35717,2.35698,2.35717,18800000.0
2006-11-15 07:39:00,2.35701,2.35725,2.35694,2.35725,34000000.0
2006-11-15 07:40:00,2.35715,2.35715,2.35698,2.35709,29600000.0
2006-11-15 07:41:00,2.35733,2.35736,2.35719,2.35719,24700000.0
2006-11-15 07:42:00,2.35726,2.35739,2.3572,2.35733,19300000.0
2006-11-15 07:43:00,2.35735,2.35747,2.35712,2.35712,40000000.0
2006-11-15 07:44:00,2.35717,2.35719,2.35697,2.35697,43000000.0
2006-11-15 07:45:00,2.35693,2.3571,2.3569,2.35693,40200000.0
2006-11-15 07:46:00,2.35698,2.35743,2.35686,2.35743,60400000.0
2006-11-15 07:47:00,2.35754,2.35754,2.35734,2.3575,37600000.0
2006-11-15 07:48:00,2.35757,2.35757,2.35725,2.35748,31400000.0
2006-11-15 07:49:00,2.35753,2.35762,2.35744,2.35762,20400000.0
2006-11-15 07:50:00,2.35764,2.35764,2.35724,2.35724,17400000.0
2006-11-15 07:51:00,2.35723,2.35753,2.35723,2.35742,29600000.0
2006-11-15 07:52:00,2.35752,2.35752,2.35714,2.35724,34700000.0
2006-11-15 07:53:00,2.35733,2.35756,2.35733,2.35756,32900000.0
2006-11-15 07:54:00,2.35748,2.3576,2.35743,2.35743,54599999.0
2006-11-15 07:55:00,2.35743,2.35758,2.3574,2.3574,8700000.0
2006-11-15 07:56:00,2.35737,2.35754,2.35737,2.3575,23100000.0
2006-11-15 07:57:00,2.35758,2.35758,2.35718,2.35738,62600000.0
2006-11-15 07:58:00,2.35725,2.35738,2.35717,2.35729,28700000.0
2006-11-15 07:59:00,2.35725,2.35725,2.35705,2.35705,17900000.0
2006-11-15 08:00:00,2.35728,2.35749,2.35725,2.35725,24300000.0
2006-11-15 08:01:00,2.35728,2.35731,2.35717,2.35731,49300000.0
2006-11-15 08:02:00,2.35722,2.35731,2.35716,2.35716,19500000.0
2006-11-15 08:03:00,2.35699,2.35716,2.35695,2.35711,26200000.0
2006-11-15 08:04:00,2.35679,2.35685,2.35675,2.35685,31600000.0
2006-11-15 08:05:00,2.35682,2.35694,2.35641,2.35672,33200000.0
2006-11-15 08:06:00,2.35685,2.35733,2.35676,2.35733,34700000.0
2006-11-15 08:07:00,2.35742,2.35743,2.35718,2.35718,19300000.0
2006-11-15 08:08:00,2.35727,2.35733,2.35727,2.35733,10700000.0
2006-11-15 08:09:00,2.35737,2.35752,2.35735,2.35735,25200000.0
2006-11-15 08:10:00,2.3572,2.35734,2.3571,2.3571,24200000.0
2006-11-15 08:11:00,2.35701,2.35701,2.35665,2.35665,10000000.0
2006-11-15 08:12:00,2.35663,2.35688,2.35663,2.35673,16700000.0
2006-11-15 08:13:00,2.35676,2.35676,2.35665,2.35666,33400000.0
2006-11-15 08:14:00,2.35675,2.35675,2.35621,2.35621,39600000.0
2006-11-15 08:15:00,2.3564,2.35659,2.35623,2.35659,59800000.0
2006-11-15 08:16:00,2.35629,2.35629,2.35588,2.35591,24300000.0
2006-11-15 08:17:00,2.35586,2.35608,2.35575,2.35592,36700001.0
2006-11-15 08:18:00,2.35596,2.35614,2.35567,2.35596,34600000.0
2006-11-15 08:19:00,2.35573,2.35573,2.35529,2.35561,14800000.0
2006-11-15 08:20:00,2.35552,2.3558,2.35536,2.3558,43800000.0
2006-11-15 08:21:00,2.35573,2.35608,2.35573,2.35608,23500000.0
2006-11-15 08:22:00,2.35598,2.35598,2.35571,2.35583,23900000.0
2006-11-15 08:23:00,2.35591,2.35601,2.35585,2.35587,49200000.0
2006-11-15 08:24:00,2.35594,2.35608,2.35564,2.35596,25400000.0
2006-11-15 08:25:00,2.35605,2.35605,2.35577,2.35582,18400000.0
2006-11-15 08:26:00,2.356,2.35618,2.35597,2.35614,39800000.0
2006-11-15 08:27:00,2.35627,2.35633,2.35611,2.35618,38200000.0
2006-11-15 08:28:00,2.35631,2.35651,2.35631,2.35635,42900000.0
2006-11-15 08:29:00,2.35635,2.35639,2.35614,2.35622,44200000.0
2006-11-15 08:30:00,2.35621,2.35645,2.35598,2.35611,38300000.0
2006-11-15 08:31:00,2.35616,2.35623,2.35591,2.35622,41300000.0
2006-11-15 08:32:00,2.35646,2.35676,2.35646,2.35668,16000000.0
2006-11-15 08:33:00,2.35653,2.35653,2.35616,2.35618,19900000.0
2006-11-15 08:34:00,2.3562,2.35635,2.3562,2.35625,34600000.0
2006-11-15 08:35:00,2.3563,2.35632,2.35615,2.35627,12800000.0
2006-11-15 08:36:00,2.35635,2.35635,2.35608,2.35627,33100000.0
2006-11-15 08:37:00,2.35645,2.35645,2.35612,2.35625,41200000.0
2006-11-15 08:38:00,2.35626,2.35638,2.35609,2.35638,26600000.0
2006-11-15 08:39:00,2.35629,2.35636,2.35619,2.35636,33600000.0
2006-11-15 08:40:00,2.35628,2.3567,2.35624,2.35653,27900000.0
2006-11-15 08:41:00,2.35633,2.35653,2.35633,2.35646,25300000.0
2006-11-15 08:42:00,2.35644,2.35649,2.35644,2.35649,3100000.0
2006-11-15 08:43:00,2.35653,2.35671,2.35648,2.35652,28200000.0
2006-11-15 08:44:00,2.35646,2.35652,2.35636,2.3565,21400000.0
2006-11-15 08:45:00,2.35648,2.35656,2.35636,2.35638,48900000.0
2006-11-15 08:46:00,2.35634,2.35673,2.35634,2.35653,30800000.0
2006-11-15 08:47:00,2.35659,2.35669,2.35655,2.3566,38700000.0
2006-11-15 08:48:00,2.35655,2.35671,2.35638,2.35638,43000000.0
2006-11-15 08:49:00,2.35644,2.35665,2.35634,2.35665,18300000.0
2006-11-15 08:50:00,2.35661,2.35683,2.35658,2.35671,37700000.0
2006-11-15 08:51:00,2.35667,2.35683,2.35648,2.3566,51800000.0
2006-11-15 08:52:00,2.35672,2.3569,2.3566,2.35663,40200000.0
2006-11-15 08:53:00,2.3568,2.35681,2.35656,2.35657,15200000.0
2006-11-15 08:54:00,2.35665,2.35674,2.35663,2.35671,28900000.0
2006-11-15 08:55:00,2.3568,2.3568,2.35666,2.35677,14900000.0
2006-11-15 08:56:00,2.35674,2.35701,2.35674,2.35687,50700000.0
2006-11-15 08:57:00,2.35684,2.35689,2.35665,2.35678,34400000.0
2006-11-15 08:58:00,2.35666,2.35691,2.35664,2.3569,29500000.0
2006-11-15 08:59:00,2.35688,2.35705,2.35686,2.35699,39400000.0
2006-11-15 09:00:00,2.35696,2.35719,2.35694,2.35706,27600000.0
2006-11-15 09:01:00,2.35739,2.35743,2.35734,2.35734,26400000.0
2006-11-15 09:02:00,2.35732,2.35756,2.35724,2.35734,21400000.0
2006-11-15 09:03:00,2.35734,2.35744,2.35722,2.35723,53500000.0
2006-11-15 09:04:00,2.35721,2.35721,2.35689,2.357,45000000.0
2006-11-15 09:05:00,2.35688,2.35715,2.35685,2.35689,33800000.0
2006-11-15 09:06:00,2.35699,2.35718,2.35679,2.35699,32500000.0
2006-11-15 09:07:00,2.35724,2.35725,2.35714,2.3572,37000000.0
2006-11-15 09:08:00,2.35715,2.35726,2.35703,2.35726,43199999.0
2006-11-15 09:09:00,2.35716,2.35741,2.35716,2.3573,32500000.0
2006-11-15 09:10:00,2.35729,2.35755,2.35715,2.35715,38700000.0
2006-11-15 09:11:00,2.35738,2.3576,2.35733,2.35733,35800000.0
2006-11-15 09:12:00,2.35748,2.35758,2.35732,2.35737,44200000.0
2006-11-15 09:13:00,2.35738,2.35738,2.35711,2.35714,20500000.0
2006-11-15 09:14:00,2.35714,2.35727,2.35705,2.3571,33000000.0
2006-11-15 09:15:00,2.35725,2.35728,2.35709,2.35727,38900000.0
2006-11-15 09:16:00,2.35705,2.35722,2.35693,2.35722,38000000.0
2006-11-15 09:17:00,2.35711,2.3572,2.35694,2.35699,42400000.0
2006-11-15 09:18:00,2.35699,2.35723,2.35686,2.35686,23000000.0
2006-11-15 09:19:00,2.35684,2.35717,2.35681,2.35688,29700000.0
2006-11-15 09:20:00,2.35707,2.35713,2.35684,2.35684,29700000.0
2006-11-15 09:21:00,2.35683,2.35703,2.35673,2.35673,58100000.0
2006-11-15 09:22:00,2.35697,2.35762,2.35697,2.35731,49900000.0
2006-11-15 09:23:00,2.35747,2.35765,2.35735,2.35765,51400000.0
2006-11-15 09:24:00,2.35753,2.35753,2.35712,2.35733,46400000.0
2006-11-15 09:25:00,2.35736,2.35758,2.35736,2.35741,24400000.0
2006-11-15 09:26:00,2.35751,2.35758,2.35733,2.35745,28100000.0
2006-11-15 09:27:00,2.35773,2.35773,2.35733,2.35754,41000000.0
2006-11-15 09:28:00,2.35767,2.35767,2.35733,2.35755,31200000.0
2006-11-15 09:29:00,2.35759,2.35782,2.35753,2.35759,37500000.0
2006-11-15 09:30:00,2.35735,2.35757,2.35726,2.35737,47700001.0
2006-11-15 09:31:00,2.35753,2.35765,2.35745,2.35758,46500000.0
2006-11-15 09:32:00,2.35765,2.3578,2.35756,2.35756,37000000.0
2006-11-15 09:33:00,2.35778,2.35808,2.35778,2.35785,42800000.0
2006-11-15 09:34:00,2.3577,2.3577,2.35705,2.35708,19700000.0
2006-11-15 09:35:00,2.35726,2.35774,2.35726,2.35767,28400000.0
2006-11-15 09:36:00,2.35777,2.35807,2.35767,2.35799,54400000.0
2006-11-15 09:37:00,2.35806,2.35831,2.35788,2.35792,25000000.0
2006-11-15 09:38:00,2.35793,2.35807,2.35786,2.35796,22800000.0
2006-11-15 09:39:00,2.35791,2.35798,2.35778,2.3579,37400000.0
2006-11-15 09:40:00,2.35794,2.35811,2.3579,2.35803,36300000.0
2006-11-15 09:41:00,2.35803,2.3583,2.35798,2.3583,17100000.0
2006-11-15 09:42:00,2.35828,2.35885,2.35828,2.35885,36600000.0
2006-11-15 09:43:00,2.3589,2.35894,2.35866,2.35866,36200000.0
2006-11-15 09:44:00,2.35875,2.35916,2.35866,2.35916,34900000.0
2006-11-15 09:45:00,2.3591,2.35926,2.35897,2.35897,39100000.0
2006-11-15 09:46:00,2.35895,2.35895,2.3588,2.35894,24500000.0
2006-11-15 09:47:00,2.35895,2.35902,2.35882,2.35882,23800000.0
2006-11-15 09:48:00,2.35874,2.35874,2.35844,2.35844,38900000.0
2006-11-15 09:49:00,2.35846,2.35862,2.35828,2.35862,30900000.0
2006-11-15 09:50:00,2.35871,2.35897,2.35865,2.35881,43900000.0
2006-11-15 09:51:00,2.35897,2.35897,2.35853,2.35853,24800000.0
2006-11-15 09:52:00,2.35837,2.3587,2.35836,2.35857,27400000.0
2006-11-15 09:53:00,2.35834,2.35834,2.35815,2.35818,31500000.0
2006-11-15 09:54:00,2.35838,2.35878,2.35838,2.35868,72100000.0
2006-11-15 09:55:00,2.35864,2.35864,2.35842,2.35848,14500000.0
2006-11-15 09:56:00,2.35856,2.35863,2.35831,2.35853,31800000.0
2006-11-15 09:57:00,2.35853,2.35864,2.35836,2.35864,41300000.0
2006-11-15 09:58:00,2.35873,2.35873,2.35835,2.35856,27900000.0
2006-11-15 09:59:00,2.35867,2.35867,2.35833,2.35837,31300000.0
2006-11-15 10:00:00,2.35847,2.35866,2.35847,2.35851,25000000.0
2006-11-15 10:01:00,2.35879,2.35906,2.35879,2.359,28600000.0
2006-11-15 10:02:00,2.35913,2.35913,2.35882,2.35884,23600000.0
2006-11-15 10:03:00,2.35891,2.35897,2.35848,2.35848,38900000.0
2006-11-15 10:04:00,2.35853,2.35875,2.35834,2.35864,73500000.0
2006-11-15 10:05:00,2.35869,2.35874,2.35865,2.35873,19700000.0
2006-11-15 10:06:00,2.35876,2.35894,2.35865,2.35866,35600000.0
2006-11-15 10:07:00,2.35873,2.3588,2.35859,2.35864,59800000.0
2006-11-15 10:08:00,2.35858,2.35861,2.3584,2.35861,14000000.0
2006-11-15 10:09:00,2.35833,2.35862,2.35833,2.35862,46800000.0
2006-11-15 10:10:00,2.35871,2.35877,2.35854,2.35877,25000000.0
2006-11-15 10:11:00,2.35854,2.35868,2.35832,2.35868,28900000.0
2006-11-15 10:12:00,2.35863,2.35876,2.35828,2.35851,45900000.0
2006-11-15 10:13:00,2.35821,2.35863,2.35816,2.35863,40200000.0
2006-11-15 10:14:00,2.35865,2.3588,2.35847,2.35872,35800000.0
2006-11-15 10:15:00,2.35894,2.35934,2.35881,2.35934,37800000.0
2006-11-15 10:16:00,2.35922,2.35932,2.35917,2.35932,33800000.0
2006-11-15 10:17:00,2.35937,2.36011,2.35928,2.36011,50700000.0
2006-11-15 10:18:00,2.35978,2.35986,2.35953,2.35986,26300000.0
2006-11-15 10:19:00,2.35963,2.35993,2.3596,2.35993,33500000.0
2006-11-15 10:20:00,2.35986,2.35986,2.35923,2.35932,25400000.0
2006-11-15 10:21:00,2.35934,2.35955,2.35929,2.35955,33000000.0
2006-11-15 10:22:00,2.35955,2.35969,2.35928,2.35945,55600000.0
2006-11-15 10:23:00,2.35941,2.35965,2.35941,2.35963,49100000.0
2006-11-15 10:24:00,2.35959,2.3598,2.35955,2.3598,28900000.0
2006-11-15 10:25:00,2.3597,2.36003,2.3597,2.36003,39100000.0
2006-11-15 10:26:00,2.36011,2.36011,2.36001,2.36002,26800000.0
2006-11-15 10:27:00,2.35997,2.36014,2.35981,2.35984,39700000.0
2006-11-15 10:28:00,2.35973,2.35984,2.35962,2.35984,33300000.0
2006-11-15 10:29:00,2.35992,2.36013,2.35984,2.35995,40700000.0
2006-11-15 10:30:00,2.35969,2.35992,2.35959,2.35968,31000000.0
2006-11-15 10:31:00,2.35972,2.35989,2.35963,2.35967,27700000.0
2006-11-15 10:32:00,2.36001,2.36124,2.36001,2.36114,27100000.0
2006-11-15 10:33:00,2.36144,2.36229,2.36144,2.3617,39600000.0
2006-11-15 10:34:00,2.36167,2.36233,2.36167,2.36225,38000000.0
2006-11-15 10:35:00,2.36216,2.36253,2.36196,2.36239,30600000.0
2006-11-15 10:36:00,2.36225,2.36255,2.36225,2.36255,43000000.0
2006-11-15 10:37:00,2.36276,2.36331,2.36272,2.36331,38100000.0
2006-11-15 10:38:00,2.36326,2.36326,2.36292,2.36321,22400000.0
2006-11-15 10:39:00,2.36318,2.36379,2.36301,2.36379,19000000.0
2006-11-15 10:40:00,2.36391,2.36414,2.36374,2.36409,30000000.0
2006-11-15 10:41:00,2.3642,2.36447,2.36412,2.36447,34900000.0
2006-11-15 10:42:00,2.36433,2.36433,2.36422,2.36424,20800000.0
2006-11-15 10:43:00,2.3641,2.36433,2.36406,2.36433,38200000.0
2006-11-15 10:44:00,2.3641,2.36418,2.36393,2.36393,35300000.0
2006-11-15 10:45:00,2.36384,2.36384,2.36363,2.36383,20800000.0
2006-11-15 10:46:00,2.36381,2.36381,2.36351,2.36355,38100000.0
2006-11-15 10:47:00,2.36364,2.36391,2.36364,2.36391,34200000.0
2006-11-15 10:48:00,2.364,2.36408,2.36385,2.36406,46300000.0
2006-11-15 10:49:00,2.36402,2.36405,2.36376,2.36379,31800000.0
2006-11-15 10:50:00,2.3637,2.36397,2.3637,2.36396,30200000.0
2006-11-15 10:51:00,2.36376,2.36384,2.36351,2.36369,23900000.0
2006-11-15 10:52:00,2.36368,2.36368,2.36347,2.36348,27800000.0
2006-11-15 10:53:00,2.36341,2.36341,2.36314,2.36326,27100000.0
2006-11-15 10:54:00,2.36329,2.36367,2.36328,2.36367,27400000.0
2006-11-15 10:55:00,2.36384,2.3639,2.36357,2.36388,57300000.0
2006-11-15 10:56:00,2.36379,2.36402,2.36366,2.36387,21900000.0
2006-11-15 10:57:00,2.36388,2.36408,2.36373,2.36377,45200000.0
2006-11-15 10:58:00,2.36375,2.36414,2.36362,2.36397,51100000.0
2006-11-15 10:59:00,2.36404,2.36416,2.36388,2.3641,40900000.0
2006-11-15 11:00:00,2.36408,2.36414,2.36398,2.36412,32700000.0
2006-11-15 11:01:00,2.36404,2.36408,2.36363,2.36363,27000000.0
2006-11-15 11:02:00,2.36351,2.36362,2.36295,2.36315,39700000.0
2006-11-15 11:03:00,2.36311,2.36325,2.36307,2.36311,26200000.0
2006-11-15 11:04:00,2.3629,2.36292,2.3627,2.36289,33600000.0
2006-11-15 11:05:00,2.36299,2.36325,2.36287,2.36303,51799999.0
2006-11-15 11:06:00,2.36323,2.36323,2.36283,2.36309,33600000.0
2006-11-15 11:07:00,2.363,2.36321,2.36296,2.36298,52500000.0
2006-11-15 11:08:00,2.36271,2.36298,2.36251,2.36251,25900000.0
2006-11-15 11:09:00,2.36246,2.36283,2.36246,2.36278,15800000.0
2006-11-15 11:10:00,2.36297,2.36353,2.36297,2.36343,42200000.0
2006-11-15 11:11:00,2.36372,2.36372,2.36328,2.36331,49500000.0
2006-11-15 11:12:00,2.36332,2.36361,2.36322,2.36342,33100000.0
2006-11-15 11:13:00,2.36336,2.36339,2.36313,2.36313,54800000.0
2006-11-15 11:14:00,2.36324,2.36338,2.36309,2.36309,52800000.0
2006-11-15 11:15:00,2.36304,2.36312,2.36267,2.36283,28200000.0
2006-11-15 11:16:00,2.36258,2.36275,2.36249,2.36249,40400000.0
2006-11-15 11:17:00,2.36252,2.36255,2.3624,2.3624,17700000.0
2006-11-15 11:18:00,2.36237,2.36253,2.36231,2.36253,34900000.0
2006-11-15 11:19:00,2.36241,2.36241,2.36222,2.36238,14800000.0
2006-11-15 11:20:00,2.36245,2.36263,2.36233,2.36238,54400000.0
2006-11-15 11:21:00,2.36217,2.36228,2.36203,2.36219,36600000.0
2006-11-15 11:22:00,2.36193,2.36236,2.36187,2.3621,48900000.0
2006-11-15 11:23:00,2.3619,2.36195,2.36163,2.36173,23800000.0
2006-11-15 11:24:00,2.36177,2.36182,2.36166,2.36175,44300000.0
2006-11-15 11:25:00,2.36172,2.3619,2.3616,2.36168,41100000.0
2006-11-15 11:26:00,2.36163,2.36163,2.3615,2.3615,20100000.0
2006-11-15 11:27:00,2.36155,2.36167,2.36139,2.36139,37100000.0
2006-11-15 11:28:00,2.3612,2.3612,2.36079,2.36094,45200000.0
2006-11-15 11:29:00,2.36087,2.36099,2.36045,2.36085,54900000.0
2006-11-15 11:30:00,2.36062,2.36074,2.36016,2.36016,58700000.0
2006-11-15 11:31:00,2.36005,2.3602,2.35981,2.35986,39300000.0
2006-11-15 11:32:00,2.35991,2.36008,2.35984,2.35992,23500000.0
2006-11-15 11:33:00,2.35986,2.35986,2.35946,2.35965,47000000.0
2006-11-15 11:34:00,2.35952,2.35979,2.3593,2.35933,53400000.0
2006-11-15 11:35:00,2.35919,2.3594,2.35899,2.35908,31700000.0
2006-11-15 11:36:00,2.35904,2.35925,2.35888,2.35925,52900000.0
2006-11-15 11:37:00,2.3589,2.35912,2.35859,2.35876,35300000.0
2006-11-15 11:38:00,2.3587,2.35896,2.35858,2.35878,39100000.0
2006-11-15 11:39:00,2.35881,2.3589,2.35846,2.35858,39900000.0
2006-11-15 11:40:00,2.35844,2.3587,2.35843,2.3587,34400000.0
2006-11-15 11:41:00,2.35844,2.35873,2.35842,2.35873,43900001.0
2006-11-15 11:42:00,2.35868,2.35908,2.35868,2.35882,39100000.0
2006-11-15 11:43:00,2.35885,2.35916,2.35885,2.35913,20800000.0
2006-11-15 11:44:00,2.35906,2.35919,2.35898,2.35915,47100000.0
2006-11-15 11:45:00,2.35914,2.35914,2.35859,2.35859,29000000.0
2006-11-15 11:46:00,2.35831,2.35831,2.35795,2.35798,47300000.0
2006-11-15 11:47:00,2.35834,2.35855,2.3582,2.35855,17800000.0
2006-11-15 11:48:00,2.35846,2.35881,2.35846,2.35853,19600000.0
2006-11-15 11:49:00,2.35838,2.35871,2.35827,2.35853,49600000.0
2006-11-15 11:50:00,2.35858,2.35876,2.35844,2.35844,16400000.0
2006-11-15 11:51:00,2.35859,2.35873,2.35853,2.35861,39800000.0
2006-11-15 11:52:00,2.35876,2.3589,2.35872,2.35885,15000000.0
2006-11-15 11:53:00,2.35885,2.35902,2.3588,2.35893,31300000.0
2006-11-15 11:54:00,2.35874,2.35874,2.35842,2.35864,34600000.0
2006-11-15 11:55:00,2.35849,2.3586,2.35838,2.3585,42000000.0
2006-11-15 11:56:00,2.35857,2.35877,2.35846,2.35846,39900000.0
2006-11-15 11:57:00,2.3585,2.35862,2.35833,2.35853,55800000.0
2006-11-15 11:58:00,2.35861,2.35875,2.35845,2.35875,33900000.0
2006-11-15 11:59:00,2.35882,2.35901,2.35866,2.35893,16900000.0
2006-11-15 12:00:00,2.35899,2.35913,2.35892,2.35897,63300000.0
2006-11-15 12:01:00,2.35909,2.35942,2.35905,2.35911,63900000.0
2006-11-15 12:02:00,2.35889,2.3591,2.3588,2.35891,49200000.0
2006-11-15 12:03:00,2.35894,2.35915,2.35881,2.35894,32600000.0
2006-11-15 12:04:00,2.35893,2.35919,2.35891,2.35891,19600000.0
2006-11-15 12:05:00,2.35889,2.35911,2.35879,2.35883,32800000.0
2006-11-15 12:06:00,2.35919,2.35919,2.35896,2.35907,27900000.0
2006-11-15 12:07:00,2.35899,2.35901,2.35883,2.35891,42100000.0
2006-11-15 12:08:00,2.35885,2.35885,2.35843,2.35863,42300000.0
2006-11-15 12:09:00,2.35881,2.35897,2.35852,2.35856,41000000.0
2006-11-15 12:10:00,2.35872,2.3589,2.35864,2.35885,40900000.0
2006-11-15 12:11:00,2.35892,2.359,2.35873,2.35873,23800000.0
2006-11-15 12:12:00,2.35849,2.35886,2.35842,2.35886,15100000.0
2006-11-15 12:13:00,2.35868,2.3588,2.35852,2.35867,38100000.0
2006-11-15 12:14:00,2.35861,2.35861,2.35829,2.35852,34800000.0
2006-11-15 12:15:00,2.35861,2.35881,2.35833,2.35846,40100000.0
2006-11-15 12:16:00,2.35834,2.35849,2.35818,2.35849,52000000.0
2006-11-15 12:17:00,2.35858,2.35871,2.35838,2.3585,31900000.0
2006-11-15 12:18:00,2.35875,2.35894,2.35851,2.35875,55400000.0
2006-11-15 12:19:00,2.35882,2.35943,2.35882,2.35931,41400000.0
2006-11-15 12:20:00,2.35921,2.35983,2.3592,2.35977,33400000.0
2006-11-15 12:21:00,2.35962,2.35968,2.35947,2.35947,20000000.0
2006-11-15 12:22:00,2.35969,2.3599,2.35965,2.35967,19600000.0
2006-11-15 12:23:00,2.3597,2.3597,2.35906,2.35925,44100000.0
2006-11-15 12:24:00,2.35913,2.35926,2.35893,2.35905,53800001.0
2006-11-15 12:25:00,2.35903,2.35903,2.35828,2.35828,36000000.0
2006-11-15 12:26:00,2.35819,2.35848,2.35808,2.35835,39000000.0
2006-11-15 12:27:00,2.35863,2.35885,2.35837,2.35837,62300000.0
2006-11-15 12:28:00,2.35844,2.35908,2.35844,2.35908,22000000.0
2006-11-15 12:29:00,2.35919,2.3593,2.35892,2.35915,36100000.0
2006-11-15 12:30:00,2.3594,2.35944,2.35893,2.3594,25500000.0
2006-11-15 12:31:00,2.35874,2.35874,2.35747,2.35763,22000000.0
2006-11-15 12:32:00,2.35762,2.35766,2.3569,2.35724,24200000.0
2006-11-15 12:33:00,2.35728,2.35776,2.35717,2.35776,23100000.0
2006-11-15 12:34:00,2.35801,2.35808,2.35777,2.35788,31300000.0
2006-11-15 12:35:00,2.35811,2.35867,2.35789,2.35867,51200000.0
2006-11-15 12:36:00,2.35862,2.35875,2.35833,2.35842,38400000.0
2006-11-15 12:37:00,2.35835,2.3586,2.35826,2.35856,31100000.0
2006-11-15 12:38:00,2.35855,2.35959,2.35855,2.3595,28400000.0
2006-11-15 12:39:00,2.35951,2.35989,2.35947,2.35972,34200000.0
2006-11-15 12:40:00,2.35958,2.35958,2.35902,2.35906,47900000.0
2006-11-15 12:41:00,2.35901,2.35933,2.35883,2.35919,43000000.0
2006-11-15 12:42:00,2.359,2.3596,2.359,2.35914,45400000.0
2006-11-15 12:43:00,2.35896,2.35899,2.35851,2.35851,14500000.0
2006-11-15 12:44:00,2.35864,2.35873,2.35842,2.35842,39600000.0
2006-11-15 12:45:00,2.35839,2.35867,2.35827,2.35867,30900000.0
2006-11-15 12:46:00,2.35863,2.35875,2.35768,2.35768,27500000.0
2006-11-15 12:47:00,2.35766,2.35842,2.35757,2.35832,37200000.0
2006-11-15 12:48:00,2.35828,2.35847,2.35815,2.35833,48500000.0
2006-11-15 12:49:00,2.35836,2.35851,2.3582,2.35851,15900000.0
2006-11-15 12:50:00,2.3585,2.3585,2.35819,2.35832,32200000.0
2006-11-15 12:51:00,2.35838,2.35879,2.35835,2.35867,34899999.0
2006-11-15 12:52:00,2.35873,2.35907,2.3586,2.35907,29500000.0
2006-11-15 12:53:00,2.35899,2.35899,2.35843,2.35843,34500000.0
2006-11-15 12:54:00,2.35812,2.35849,2.35799,2.35835,34800000.0
2006-11-15 12:55:00,2.35827,2.35827,2.358,2.35811,50500000.0
2006-11-15 12:56:00,2.35786,2.35813,2.35778,2.35792,20800000.0
2006-11-15 12:57:00,2.35779,2.35838,2.35779,2.35813,32800000.0
2006-11-15 12:58:00,2.35809,2.35809,2.35768,2.35769,8400000.0
2006-11-15 12:59:00,2.35798,2.35834,2.35766,2.35834,48400000.0
2006-11-15 13:00:00,2.3583,2.35877,2.35827,2.35859,45600000.0
2006-11-15 13:01:00,2.35862,2.35868,2.35846,2.35853,31900000.0
2006-11-15 13:02:00,2.35851,2.35875,2.35839,2.35857,66099999.0
2006-11-15 13:03:00,2.35853,2.35907,2.35853,2.35907,19800000.0
2006-11-15 13:04:00,2.35916,2.35916,2.35879,2.35879,21400000.0
2006-11-15 13:05:00,2.35882,2.35891,2.3588,2.35884,34400000.0
2006-11-15 13:06:00,2.35887,2.35896,2.35862,2.35862,16100000.0
2006-11-15 13:07:00,2.35879,2.35904,2.35864,2.35885,47300000.0
2006-11-15 13:08:00,2.35916,2.35924,2.35896,2.35901,40100000.0
2006-11-15 13:09:00,2.35887,2.35899,2.35835,2.35853,31100000.0
2006-11-15 13:10:00,2.35874,2.35898,2.35851,2.35891,33400000.0
2006-11-15 13:11:00,2.35904,2.35904,2.35864,2.35893,29500000.0
2006-11-15 13:12:00,2.35883,2.35891,2.35867,2.3588,25700000.0
2006-11-15 13:13:00,2.35881,2.35916,2.35881,2.35898,40100000.0
2006-11-15 13:14:00,2.3589,2.35893,2.35866,2.35893,35200000.0
2006-11-15 13:15:00,2.35888,2.35899,2.35855,2.35877,70200000.0
2006-11-15 13:16:00,2.35859,2.35902,2.35858,2.35895,53399999.0
2006-11-15 13:17:00,2.35878,2.35878,2.35846,2.35862,39700000.0
2006-11-15 13:18:00,2.35859,2.3586,2.35812,2.35855,34400000.0
2006-11-15 13:19:00,2.35849,2.35849,2.35815,2.35826,22800000.0
2006-11-15 13:20:00,2.358,2.35823,2.35787,2.35795,67100001.0
2006-11-15 13:21:00,2.35818,2.35835,2.35777,2.35812,28400000.0
2006-11-15 13:22:00,2.35813,2.35836,2.35804,2.35804,33600000.0
2006-11-15 13:23:00,2.35786,2.35786,2.35761,2.35765,28200000.0
2006-11-15 13:24:00,2.35788,2.35804,2.35781,2.35791,21600000.0
2006-11-15 13:25:00,2.35798,2.35804,2.35779,2.35786,28100000.0
2006-11-15 13:26:00,2.35773,2.35801,2.35766,2.35784,44700000.0
2006-11-15 13:27:00,2.35769,2.35795,2.35762,2.35795,51500000.0
2006-11-15 13:28:00,2.35803,2.35812,2.35791,2.3581,44500000.0
2006-11-15 13:29:00,2.35819,2.35843,2.35819,2.35843,25600000.0
2006-11-15 13:30:00,2.35838,2.35861,2.35822,2.35851,34200000.0
2006-11-15 13:31:00,2.35829,2.35841,2.35823,2.35834,34700000.0
2006-11-15 13:32:00,2.35828,2.35865,2.35827,2.35855,55600000.0
2006-11-15 13:33:00,2.35853,2.35855,2.35829,2.35841,54300000.0
2006-11-15 13:34:00,2.3584,2.35852,2.35829,2.35829,46700000.0
2006-11-15 13:35:00,2.35832,2.35852,2.35823,2.35844,42600000.0
2006-11-15 13:36:00,2.35841,2.35868,2.35829,2.35868,31400000.0
2006-11-15 13:37:00,2.3585,2.3585,2.35826,2.35828,31000000.0
2006-11-15 13:38:00,2.35842,2.35853,2.35809,2.35853,41100000.0
2006-11-15 13:39:00,2.35852,2.35852,2.35823,2.35838,29800000.0
2006-11-15 13:40:00,2.35841,2.3586,2.35841,2.35848,35800000.0
2006-11-15 13:41:00,2.35855,2.35856,2.35848,2.35849,62600000.0
2006-11-15 13:42:00,2.35847,2.35863,2.35832,2.3585,27400000.0
2006-11-15 13:43:00,2.35813,2.35836,2.35813,2.35822,40900000.0
2006-11-15 13:44:00,2.35833,2.35848,2.35822,2.35845,51200000.0
2006-11-15 13:45:00,2.35867,2.35896,2.35856,2.35887,34900000.0
2006-11-15 13:46:00,2.35888,2.35888,2.35844,2.35855,67800000.0
2006-11-15 13:47:00,2.35852,2.35883,2.35852,2.35882,45000000.0
2006-11-15 13:48:00,2.35875,2.359,2.35872,2.35872,26200000.0
2006-11-15 13:49:00,2.35907,2.35932,2.35894,2.35925,46400000.0
2006-11-15 13:50:00,2.35929,2.35941,2.35917,2.35941,21200000.0
2006-11-15 13:51:00,2.35945,2.35966,2.35934,2.3594,21600000.0
2006-11-15 13:52:00,2.35972,2.3598,2.35954,2.35966,34800000.0
2006-11-15 13:53:00,2.35959,2.35981,2.35959,2.35961,36600000.0
2006-11-15 13:54:00,2.35956,2.35968,2.35932,2.35939,30600000.0
2006-11-15 13:55:00,2.35901,2.3591,2.35884,2.35884,36400000.0
2006-11-15 13:56:00,2.35865,2.3588,2.35857,2.35869,38700000.0
2006-11-15 13:57:00,2.35883,2.35897,2.35868,2.35897,26400000.0
2006-11-15 13:58:00,2.3589,2.35898,2.35882,2.35894,39000000.0
2006-11-15 13:59:00,2.35852,2.35859,2.35841,2.35857,24900000.0
2006-11-15 14:00:00,2.35846,2.35861,2.3583,2.35842,24500000.0
2006-11-15 14:01:00,2.35819,2.35849,2.35803,2.35849,29900000.0
2006-11-15 14:02:00,2.3584,2.35852,2.35828,2.35833,21800000.0
2006-11-15 14:03:00,2.35863,2.35863,2.35852,2.35856,28400000.0
2006-11-15 14:04:00,2.35845,2.35855,2.35832,2.35832,32200000.0
2006-11-15 14:05:00,2.35841,2.35845,2.35819,2.35821,44000000.0
2006-11-15 14:06:00,2.35836,2.35861,2.35836,2.35837,20400000.0
2006-11-15 14:07:00,2.35835,2.35852,2.35798,2.35798,27200000.0
2006-11-15 14:08:00,2.35809,2.35817,2.35793,2.35796,30800000.0
2006-11-15 14:09:00,2.358,2.35817,2.35798,2.35811,21100000.0
2006-11-15 14:10:00,2.35812,2.35812,2.35783,2.35802,41300000.0
2006-11-15 14:11:00,2.35793,2.35793,2.35736,2.35736,59700000.0
2006-11-15 14:12:00,2.35782,2.35782,2.35761,2.35761,47399999.0
2006-11-15 14:13:00,2.35764,2.35771,2.35759,2.35761,24000000.0
2006-11-15 14:14:00,2.35767,2.35767,2.35724,2.3573,36700000.0
2006-11-15 14:15:00,2.35731,2.35772,2.35731,2.35768,43500000.0
2006-11-15 14:16:00,2.35746,2.3576,2.35738,2.35756,38200000.0
2006-11-15 14:17:00,2.35731,2.35739,2.35711,2.35711,44700000.0
2006-11-15 14:18:00,2.35718,2.3573,2.35704,2.3573,24300000.0
2006-11-15 14:19:00,2.35727,2.35742,2.3571,2.35723,61000000.0
2006-11-15 14:20:00,2.35741,2.3576,2.35737,2.35751,40500000.0
2006-11-15 14:21:00,2.35731,2.35743,2.35704,2.35707,34500000.0
2006-11-15 14:22:00,2.35712,2.35733,2.35708,2.35718,29200000.0
2006-11-15 14:23:00,2.35713,2.35733,2.35705,2.35733,23600000.0
2006-11-15 14:24:00,2.35735,2.35737,2.35709,2.35711,29100000.0
2006-11-15 14:25:00,2.35687,2.35721,2.35687,2.3572,18500000.0
2006-11-15 14:26:00,2.35745,2.35798,2.35722,2.35798,56600000.0
2006-11-15 14:27:00,2.35804,2.35808,2.35786,2.35808,42900000.0
2006-11-15 14:28:00,2.35779,2.35779,2.35754,2.3576,18400000.0
2006-11-15 14:29:00,2.3575,2.35766,2.35739,2.3574,46300000.0
2006-11-15 14:30:00,2.35743,2.35748,2.35718,2.35748,34800000.0
2006-11-15 14:31:00,2.35754,2.35761,2.35738,2.35744,34500000.0
2006-11-15 14:32:00,2.35739,2.35763,2.35726,2.35745,42000000.0
2006-11-15 14:33:00,2.35728,2.35776,2.35727,2.35776,48300000.0
2006-11-15 14:34:00,2.35769,2.35769,2.35725,2.35754,28800000.0
2006-11-15 14:35:00,2.35729,2.35739,2.35728,2.35732,33300000.0
2006-11-15 14:36:00,2.35697,2.35716,2.35687,2.35695,39500000.0
2006-11-15 14:37:00,2.35667,2.35686,2.35661,2.35672,54800000.0
2006-11-15 14:38:00,2.3567,2.35691,2.3566,2.3566,40900000.0
2006-11-15 14:39:00,2.35654,2.35693,2.35647,2.35693,22200000.0
2006-11-15 14:40:00,2.35718,2.35718,2.35682,2.35715,39500000.0
2006-11-15 14:41:00,2.35682,2.35704,2.35668,2.35668,34700000.0
2006-11-15 14:42:00,2.35666,2.35678,2.3565,2.35661,26300000.0
2006-11-15 14:43:00,2.3567,2.35719,2.3567,2.35712,49900000.0
2006-11-15 14:44:00,2.35701,2.35749,2.35688,2.35749,34000000.0
2006-11-15 14:45:00,2.35754,2.35754,2.35717,2.35717,53800000.0
2006-11-15 14:46:00,2.35703,2.35706,2.35687,2.35687,34800000.0
2006-11-15 14:47:00,2.35714,2.35749,2.35702,2.35726,28900000.0
2006-11-15 14:48:00,2.3574,2.35764,2.35739,2.35761,30400000.0
2006-11-15 14:49:00,2.35766,2.35766,2.35717,2.35717,20800000.0
2006-11-15 14:50:00,2.35704,2.35721,2.35687,2.35714,24100000.0
2006-11-15 14:51:00,2.35701,2.35718,2.35685,2.35694,33500000.0
2006-11-15 14:52:00,2.35706,2.35706,2.35692,2.35703,46200000.0
2006-11-15 14:53:00,2.35699,2.35742,2.35699,2.35732,49800000.0
2006-11-15 14:54:00,2.35724,2.35757,2.35718,2.35751,25500000.0
2006-11-15 14:55:00,2.3574,2.35764,2.35729,2.35752,47899999.0
2006-11-15 14:56:00,2.35751,2.35778,2.3574,2.35753,39700000.0
2006-11-15 14:57:00,2.35729,2.35736,2.3572,2.35729,32800000.0
2006-11-15 14:58:00,2.35735,2.35747,2.35717,2.35724,39600000.0
2006-11-15 14:59:00,2.35702,2.35725,2.35689,2.35712,33900000.0
2006-11-15 15:00:00,2.35704,2.35705,2.35675,2.35683,30800000.0
2006-11-15 15:01:00,2.35671,2.35694,2.35669,2.35674,28400000.0
2006-11-15 15:02:00,2.35689,2.35692,2.35662,2.35681,31100000.0
2006-11-15 15:03:00,2.35679,2.35685,2.35665,2.35675,57500000.0
2006-11-15 15:04:00,2.35679,2.35689,2.35652,2.35652,68600000.0
2006-11-15 15:05:00,2.35653,2.35678,2.35653,2.35666,51000000.0
2006-11-15 15:06:00,2.35652,2.35685,2.35638,2.35643,64900000.0
2006-11-15 15:07:00,2.35633,2.35649,2.35621,2.35621,34200000.0
2006-11-15 15:08:00,2.35593,2.35604,2.35581,2.35604,30600000.0
2006-11-15 15:09:00,2.3561,2.3563,2.35602,2.35623,31400000.0
2006-11-15 15:10:00,2.35629,2.35662,2.35629,2.35662,48900000.0
2006-11-15 15:11:00,2.35653,2.35653,2.35636,2.35646,10800000.0
2006-11-15 15:12:00,2.35648,2.35656,2.35627,2.35627,45299999.0
2006-11-15 15:13:00,2.35648,2.35652,2.35625,2.35647,29700000.0
2006-11-15 15:14:00,2.35668,2.35687,2.35662,2.35681,24800000.0
2006-11-15 15:15:00,2.35668,2.35669,2.3565,2.35669,26800000.0
2006-11-15 15:16:00,2.35674,2.35676,2.35654,2.35654,24400000.0
2006-11-15 15:17:00,2.35659,2.35669,2.35646,2.35653,41700000.0
2006-11-15 15:18:00,2.35641,2.3566,2.3562,2.3566,18400000.0
2006-11-15 15:19:00,2.35666,2.35671,2.35645,2.35655,40200000.0
2006-11-15 15:20:00,2.3565,2.35664,2.35623,2.35628,25200000.0
2006-11-15 15:21:00,2.35627,2.35628,2.35627,2.35628,13500000.0
2006-11-15 15:22:00,2.35609,2.35649,2.35609,2.35649,28700000.0
2006-11-15 15:23:00,2.35637,2.35655,2.35637,2.35655,43900000.0
2006-11-15 15:24:00,2.35672,2.357,2.35667,2.35674,25600000.0
2006-11-15 15:25:00,2.35688,2.35691,2.35684,2.35684,19000000.0
2006-11-15 15:26:00,2.35685,2.35705,2.3568,2.35685,39600000.0
2006-11-15 15:27:00,2.3567,2.35721,2.35663,2.35721,31200000.0
2006-11-15 15:28:00,2.357,2.357,2.35655,2.35659,62499999.0
2006-11-15 15:29:00,2.35633,2.35633,2.3561,2.35628,15400000.0
2006-11-15 15:30:00,2.3563,2.35694,2.3563,2.35694,31800000.0
2006-11-15 15:31:00,2.35709,2.35724,2.35687,2.35701,46700000.0
2006-11-15 15:32:00,2.35702,2.35725,2.35697,2.35697,47600000.0
2006-11-15 15:33:00,2.35712,2.3573,2.35712,2.35721,41700000.0
2006-11-15 15:34:00,2.35741,2.35763,2.35722,2.35754,36300000.0
2006-11-15 15:35:00,2.35745,2.35777,2.35739,2.35762,55000000.0
2006-11-15 15:36:00,2.35733,2.35831,2.35733,2.35826,52400000.0
2006-11-15 15:37:00,2.35839,2.35839,2.35809,2.35825,38100000.0
2006-11-15 15:38:00,2.35817,2.35817,2.35774,2.35774,41800000.0
2006-11-15 15:39:00,2.35794,2.35794,2.35729,2.35751,63400000.0
2006-11-15 15:40:00,2.35774,2.35774,2.35746,2.35751,39500000.0
2006-11-15 15:41:00,2.35756,2.35785,2.3572,2.3572,19600000.0
2006-11-15 15:42:00,2.35707,2.3573,2.35699,2.3573,24800000.0
2006-11-15 15:43:00,2.35738,2.35761,2.35731,2.35761,36700000.0
2006-11-15 15:44:00,2.35752,2.35769,2.3573,2.3573,50500000.0
2006-11-15 15:45:00,2.35752,2.35761,2.35736,2.35749,42300000.0
2006-11-15 15:46:00,2.35758,2.35782,2.3573,2.35737,41200000.0
2006-11-15 15:47:00,2.35744,2.35771,2.35729,2.35752,26100000.0
2006-11-15 15:48:00,2.35777,2.35778,2.35738,2.35738,45500000.0
2006-11-15 15:49:00,2.35722,2.35746,2.35701,2.35732,52600000.0
2006-11-15 15:50:00,2.35742,2.35745,2.35701,2.35711,46500000.0
2006-11-15 15:51:00,2.3569,2.35719,2.35675,2.35719,27000000.0
2006-11-15 15:52:00,2.35731,2.35731,2.35665,2.35685,27600000.0
2006-11-15 15:53:00,2.35664,2.357,2.35664,2.35687,31800000.0
2006-11-15 15:54:00,2.35665,2.35714,2.35665,2.35714,33900000.0
2006-11-15 15:55:00,2.3571,2.35726,2.35704,2.35709,29800000.0
2006-11-15 15:56:00,2.35701,2.35726,2.35701,2.35708,22500000.0
2006-11-15 15:57:00,2.35713,2.35718,2.35678,2.35678,40800000.0
2006-11-15 15:58:00,2.35705,2.35717,2.35682,2.35688,28200000.0
2006-11-15 15:59:00,2.35691,2.35749,2.35684,2.35735,35100000.0
2006-11-15 16:00:00,2.35734,2.35752,2.35734,2.35735,52100000.0
2006-11-15 16:01:00,2.3571,2.35725,2.35709,2.35709,39399999.0
2006-11-15 16:02:00,2.35703,2.35703,2.35661,2.35688,39800000.0
2006-11-15 16:03:00,2.35689,2.3571,2.35687,2.35699,45100000.0
2006-11-15 16:04:00,2.35703,2.35741,2.35703,2.35732,24900000.0
2006-11-15 16:05:00,2.35739,2.35753,2.35704,2.35704,35600000.0
2006-11-15 16:06:00,2.35692,2.35704,2.35644,2.35644,21300000.0
2006-11-15 16:07:00,2.35667,2.35675,2.35648,2.35651,39800000.0
2006-11-15 16:08:00,2.35645,2.35671,2.35635,2.35656,31600000.0
2006-11-15 16:09:00,2.35663,2.35687,2.35657,2.35682,22200000.0
2006-11-15 16:10:00,2.35684,2.3572,2.3568,2.3572,36800000.0
2006-11-15 16:11:00,2.3572,2.3572,2.35682,2.35702,17400000.0
2006-11-15 16:12:00,2.35691,2.35716,2.35689,2.35689,67500000.0
2006-11-15 16:13:00,2.35686,2.35708,2.35681,2.35707,26600000.0
2006-11-15 16:14:00,2.35704,2.35727,2.35696,2.3572,24000000.0
2006-11-15 16:15:00,2.35733,2.35733,2.35683,2.35685,22000000.0
2006-11-15 16:16:00,2.35696,2.35696,2.35677,2.35679,22900000.0
2006-11-15 16:17:00,2.35675,2.35675,2.35634,2.35666,31600000.0
2006-11-15 16:18:00,2.35647,2.35662,2.35635,2.35659,61900000.0
2006-11-15 16:19:00,2.35645,2.35665,2.35633,2.35643,20700000.0
2006-11-15 16:20:00,2.35646,2.35646,2.35616,2.35622,33700000.0
2006-11-15 16:21:00,2.35622,2.35633,2.35585,2.35589,31100000.0
2006-11-15 16:22:00,2.35588,2.35592,2.35566,2.35566,31200000.0
2006-11-15 16:23:00,2.35581,2.35595,2.3557,2.35572,37500000.0
2006-11-15 16:24:00,2.35565,2.35599,2.35552,2.35574,33300000.0
2006-11-15 16:25:00,2.35601,2.35601,2.35576,2.35595,40700001.0
2006-11-15 16:26:00,2.35584,2.35584,2.35546,2.35558,27200000.0
2006-11-15 16:27:00,2.35553,2.35566,2.35546,2.35557,19600000.0
2006-11-15 16:28:00,2.35568,2.3557,2.35539,2.3557,40400000.0
2006-11-15 16:29:00,2.35548,2.35574,2.35548,2.35574,30200000.0
2006-11-15 16:30:00,2.3558,2.3558,2.35551,2.3557,22200000.0
2006-11-15 16:31:00,2.35559,2.35581,2.35553,2.35553,45700000.0
2006-11-15 16:32:00,2.35562,2.35568,2.3556,2.3556,27500000.0
2006-11-15 16:33:00,2.35562,2.35565,2.3553,2.3553,22800000.0
2006-11-15 16:34:00,2.35524,2.3555,2.35524,2.35543,23200000.0
2006-11-15 16:35:00,2.3554,2.35566,2.3554,2.35565,40900000.0
2006-11-15 16:36:00,2.35549,2.35559,2.35538,2.35553,33300000.0
2006-11-15 16:37:00,2.35572,2.35587,2.35562,2.35574,33300000.0
2006-11-15 16:38:00,2.35583,2.35608,2.35578,2.35583,41300000.0
2006-11-15 16:39:00,2.35585,2.35597,2.35579,2.35597,50800000.0
2006-11-15 16:40:00,2.35617,2.35617,2.35576,2.35592,39100000.0
2006-11-15 16:41:00,2.35585,2.35585,2.35563,2.35579,52800000.0
2006-11-15 16:42:00,2.35596,2.35602,2.35569,2.35569,27600000.0
2006-11-15 16:43:00,2.35568,2.35589,2.35551,2.3558,43500000.0
2006-11-15 16:44:00,2.35563,2.35599,2.35559,2.35596,51700000.0
2006-11-15 16:45:00,2.35606,2.35618,2.35587,2.35606,37600000.0
2006-11-15 16:46:00,2.35607,2.35607,2.35576,2.35588,31400000.0
2006-11-15 16:47:00,2.356,2.35615,2.35589,2.35615,35200000.0
2006-11-15 16:48:00,2.35609,2.35615,2.35594,2.35615,59000000.0
2006-11-15 16:49:00,2.3567,2.35681,2.35589,2.35592,35500000.0
2006-11-15 16:50:00,2.35569,2.35586,2.35541,2.35541,47300000.0
2006-11-15 16:51:00,2.35533,2.35533,2.35449,2.35455,28600000.0
2006-11-15 16:52:00,2.35424,2.35485,2.35424,2.35485,14000000.0
2006-11-15 16:53:00,2.35476,2.355,2.3547,2.35479,42100000.0
2006-11-15 16:54:00,2.35484,2.35529,2.35484,2.35529,43700000.0
2006-11-15 16:55:00,2.35516,2.35526,2.35503,2.35516,26900000.0
2006-11-15 16:56:00,2.35527,2.3554,2.35521,2.35521,23000000.0
2006-11-15 16:57:00,2.35502,2.35507,2.35475,2.35483,18300000.0
2006-11-15 16:58:00,2.3547,2.35473,2.35422,2.35422,35800000.0
2006-11-15 16:59:00,2.35436,2.35463,2.35436,2.35459,24600000.0
2006-11-15 17:00:00,2.35458,2.3549,2.3545,2.3547,39900000.0
2006-11-15 17:01:00,2.35502,2.35502,2.35466,2.35486,38600000.0
2006-11-15 17:02:00,2.35475,2.35497,2.35464,2.35464,33500000.0
2006-11-15 17:03:00,2.35469,2.3548,2.35437,2.35437,35000000.0
2006-11-15 17:04:00,2.35402,2.35406,2.35377,2.35377,18700000.0
2006-11-15 17:05:00,2.35379,2.35379,2.35347,2.35357,40400000.0
2006-11-15 17:06:00,2.35337,2.35337,2.35254,2.35291,34900000.0
2006-11-15 17:07:00,2.35299,2.35299,2.35245,2.3526,49500000.0
2006-11-15 17:08:00,2.35253,2.35288,2.35253,2.35275,23300000.0
2006-11-15 17:09:00,2.35267,2.35267,2.35229,2.35256,28200000.0
2006-11-15 17:10:00,2.3526,2.3526,2.35219,2.35236,29000000.0
2006-11-15 17:11:00,2.35233,2.35329,2.35233,2.35327,25700000.0
2006-11-15 17:12:00,2.35326,2.35342,2.35303,2.35342,36800000.0
2006-11-15 17:13:00,2.35338,2.35348,2.35315,2.35338,37700000.0
2006-11-15 17:14:00,2.35334,2.35356,2.35334,2.35356,17700000.0
2006-11-15 17:15:00,2.35338,2.35343,2.35328,2.35341,28000000.0
2006-11-15 17:16:00,2.35334,2.35349,2.35321,2.35327,41600000.0
2006-11-15 17:17:00,2.35356,2.35357,2.35332,2.35338,44000000.0
2006-11-15 17:18:00,2.35321,2.35321,2.35305,2.35313,20800000.0
2006-11-15 17:19:00,2.35331,2.35331,2.35307,2.3531,35100000.0
2006-11-15 17:20:00,2.35327,2.35333,2.35294,2.35315,31600000.0
2006-11-15 17:21:00,2.35281,2.35296,2.35275,2.35277,55100000.0
2006-11-15 17:22:00,2.35277,2.35296,2.35246,2.35275,42900000.0
2006-11-15 17:23:00,2.35285,2.35285,2.35263,2.35267,28100000.0
2006-11-15 17:24:00,2.35246,2.35302,2.35246,2.35302,32300000.0
2006-11-15 17:25:00,2.35295,2.35339,2.35295,2.35339,26400000.0
2006-11-15 17:26:00,2.35334,2.35349,2.35331,2.35349,25000000.0
2006-11-15 17:27:00,2.35347,2.35382,2.35338,2.35364,78999999.0
2006-11-15 17:28:00,2.35359,2.35359,2.35319,2.35347,50200000.0
2006-11-15 17:29:00,2.35342,2.35342,2.35332,2.35338,29600000.0
2006-11-15 17:30:00,2.35348,2.35383,2.35348,2.35365,35000000.0
2006-11-15 17:31:00,2.35372,2.3538,2.35352,2.35365,36600000.0
2006-11-15 17:32:00,2.35382,2.35382,2.35347,2.35358,37200000.0
2006-11-15 17:33:00,2.3534,2.35358,2.35333,2.35358,43600000.0
2006-11-15 17:34:00,2.35353,2.35366,2.35337,2.35337,42700000.0
2006-11-15 17:35:00,2.35338,2.35359,2.35338,2.35359,24600000.0
2006-11-15 17:36:00,2.35357,2.35371,2.35339,2.35349,53200000.0
2006-11-15 17:37:00,2.35345,2.35352,2.35332,2.35332,47000000.0
2006-11-15 17:38:00,2.3534,2.3535,2.35333,2.35344,18300000.0
2006-11-15 17:39:00,2.35337,2.35352,2.35333,2.35349,29000000.0
2006-11-15 17:40:00,2.35344,2.35366,2.35336,2.35363,37100000.0
2006-11-15 17:41:00,2.35365,2.35365,2.35345,2.35345,48000000.0
2006-11-15 17:42:00,2.35349,2.35375,2.35349,2.35367,19000000.0
2006-11-15 17:43:00,2.35366,2.35366,2.35339,2.35352,41900000.0
2006-11-15 17:44:00,2.35353,2.35392,2.35353,2.35376,51600000.0
2006-11-15 17:45:00,2.35375,2.3539,2.3535,2.3535,26400000.0
2006-11-15 17:46:00,2.3533,2.3533,2.35284,2.35329,31400000.0
2006-11-15 17:47:00,2.35331,2.35341,2.35288,2.35309,34000000.0
2006-11-15 17:48:00,2.35291,2.35319,2.3528,2.35319,25700000.0
2006-11-15 17:49:00,2.3531,2.35335,2.35306,2.35313,36000000.0
2006-11-15 17:50:00,2.35312,2.35346,2.35312,2.35333,27700000.0
2006-11-15 17:51:00,2.35331,2.35346,2.35328,2.3534,44800000.0
2006-11-15 17:52:00,2.35346,2.35354,2.35336,2.35354,22500000.0
2006-11-15 17:53:00,2.35352,2.35375,2.3535,2.35375,31600000.0
2006-11-15 17:54:00,2.35364,2.35382,2.35357,2.35377,33800000.0
2006-11-15 17:55:00,2.35357,2.35401,2.35357,2.35401,37400000.0
2006-11-15 17:56:00,2.35396,2.35426,2.35396,2.35413,65300000.0
2006-11-15 17:57:00,2.35426,2.35434,2.35407,2.35407,19400000.0
2006-11-15 17:58:00,2.35427,2.35431,2.35404,2.35423,53400000.0
2006-11-15 17:59:00,2.35413,2.35442,2.354,2.35442,21600000.0
2006-11-15 18:00:00,2.35441,2.35468,2.3544,2.35458,35900000.0
2006-11-15 18:01:00,2.35467,2.35485,2.35443,2.35443,257300000.0
2006-11-15 18:02:00,2.35443,2.35464,2.35425,2.35452,301500000.0
2006-11-15 18:03:00,2.35455,2.35457,2.35408,2.35408,420000001.0
2006-11-15 18:04:00,2.35426,2.35462,2.35425,2.35438,293300001.0
2006-11-15 18:05:00,2.35445,2.35479,2.35435,2.35439,267700000.0
2006-11-15 18:06:00,2.35455,2.35478,2.35443,2.35447,380500000.0
2006-11-15 18:07:00,2.35428,2.35468,2.35428,2.35468,409600000.0
2006-11-15 18:08:00,2.35428,2.35445,2.35401,2.35412,409700001.0
2006-11-15 18:09:00,2.3541,2.35453,2.3541,2.35434,269400000.0
2006-11-15 18:10:00,2.35443,2.35459,2.35422,2.35455,278200000.0
2006-11-15 18:11:00,2.35456,2.35465,2.35435,2.35442,255600001.0
2006-11-15 18:12:00,2.35437,2.35471,2.35437,2.35458,200800000.0
2006-11-15 18:13:00,2.35452,2.35482,2.35448,2.3546,170700000.0
2006-11-15 18:14:00,2.35468,2.35483,2.35439,2.35443,261400000.0
2006-11-15 18:15:00,2.35445,2.35484,2.35432,2.35435,305300000.0
2006-11-15 18:16:00,2.35443,2.35471,2.3544,2.35441,346399999.0
2006-11-15 18:17:00,2.35444,2.35478,2.35438,2.35463,252299999.0
2006-11-15 18:18:00,2.35485,2.35496,2.35463,2.35463,149700000.0
2006-11-15 18:19:00,2.35453,2.35481,2.3545,2.35467,264800000.0
2006-11-15 18:20:00,2.35466,2.3549,2.3544,2.35468,169300000.0
2006-11-15 18:21:00,2.35471,2.35494,2.35466,2.35468,282899999.0
2006-11-15 18:22:00,2.35468,2.35505,2.35468,2.35505,200000000.0
2006-11-15 18:23:00,2.35496,2.35525,2.35472,2.3551,328100000.0
2006-11-15 18:24:00,2.35513,2.35513,2.35475,2.35485,320399998.0
2006-11-15 18:25:00,2.35481,2.35495,2.35453,2.35472,252699999.0
2006-11-15 18:26:00,2.35481,2.35498,2.35459,2.35475,333200000.0
2006-11-15 18:27:00,2.35486,2.35524,2.35483,2.3552,289800000.0
2006-11-15 18:28:00,2.35516,2.35516,2.35475,2.35504,201199999.0
2006-11-15 18:29:00,2.35503,2.35545,2.35501,2.35523,231900000.0
2006-11-15 18:30:00,2.35534,2.35562,2.35525,2.35527,255000000.0
2006-11-15 18:31:00,2.35527,2.35563,2.35527,2.35548,186800001.0
2006-11-15 18:32:00,2.3552,2.35528,2.35483,2.35502,144900000.0
2006-11-15 18:33:00,2.35511,2.35536,2.35492,2.35526,342600000.0
2006-11-15 18:34:00,2.35557,2.35561,2.35516,2.35559,366000000.0
2006-11-15 18:35:00,2.35545,2.35559,2.35515,2.35528,147100000.0
2006-11-15 18:36:00,2.35512,2.35519,2.35493,2.35493,105800000.0
2006-11-15 18:37:00,2.35485,2.35496,2.35463,2.35484,108700000.0
2006-11-15 18:38:00,2.35483,2.35488,2.35463,2.35468,106900000.0
2006-11-15 18:39:00,2.35465,2.35498,2.3546,2.35473,123700000.0
2006-11-15 18:40:00,2.35479,2.35481,2.35444,2.35444,262500000.0
2006-11-15 18:41:00,2.35445,2.35445,2.35412,2.35417,160100000.0
2006-11-15 18:42:00,2.35416,2.3543,2.35399,2.3543,115900000.0
2006-11-15 18:43:00,2.35432,2.35446,2.35416,2.35425,80400000.0
2006-11-15 18:44:00,2.3544,2.35442,2.35415,2.35415,112500000.0
2006-11-15 18:45:00,2.35428,2.35428,2.35377,2.35406,76600000.0
2006-11-15 18:46:00,2.35406,2.35472,2.35406,2.35472,32500000.0
2006-11-15 18:47:00,2.35487,2.35496,2.35464,2.35496,35800000.0
2006-11-15 18:48:00,2.3548,2.35483,2.35447,2.35447,109199999.0
2006-11-15 18:49:00,2.35453,2.35453,2.35427,2.3544,31100000.0
2006-11-15 18:50:00,2.35428,2.3544,2.35418,2.35423,60100000.0
2006-11-15 18:51:00,2.35418,2.35425,2.35388,2.35405,175600000.0
2006-11-15 18:52:00,2.35395,2.35413,2.3539,2.3539,166500000.0
2006-11-15 18:53:00,2.35394,2.35421,2.35382,2.35391,112000000.0
2006-11-15 18:54:00,2.35392,2.35425,2.35387,2.35418,148400000.0
2006-11-15 18:55:00,2.3541,2.35466,2.3541,2.35451,167500001.0
2006-11-15 18:56:00,2.35457,2.35457,2.35439,2.35442,50700000.0
2006-11-15 18:57:00,2.35432,2.35457,2.35412,2.35412,68600000.0
2006-11-15 18:58:00,2.35423,2.35464,2.35423,2.35459,237200000.0
2006-11-15 18:59:00,2.35467,2.35493,2.35464,2.35464,209900000.0
2006-11-15 19:00:00,2.35458,2.35484,2.35448,2.35484,110200001.0
2006-11-15 19:01:00,2.35494,2.35514,2.35487,2.35493,50400000.0
2006-11-15 19:02:00,2.35496,2.35509,2.35474,2.35487,119500000.0
2006-11-15 19:03:00,2.35492,2.35505,2.35476,2.35479,68800000.0
2006-11-15 19:04:00,2.35497,2.35537,2.35497,2.35534,34000000.0
2006-11-15 19:05:00,2.35556,2.35563,2.35524,2.35524,47900000.0
2006-11-15 19:06:00,2.3552,2.35546,2.3551,2.35519,222800000.0
2006-11-15 19:07:00,2.355,2.35519,2.3549,2.35504,131300000.0
2006-11-15 19:08:00,2.35517,2.35547,2.35517,2.35527,231400000.0
2006-11-15 19:09:00,2.35512,2.35522,2.35493,2.355,129800000.0
2006-11-15 19:10:00,2.35508,2.35527,2.35492,2.35518,97500000.0
2006-11-15 19:11:00,2.35516,2.35522,2.35513,2.35514,62100000.0
2006-11-15 19:12:00,2.3551,2.3551,2.35494,2.35505,26000000.0
2006-11-15 19:13:00,2.35506,2.35521,2.35505,2.35507,126700000.0
2006-11-15 19:14:00,2.35507,2.35507,2.35488,2.35488,129600000.0
2006-11-15 19:15:00,2.35482,2.35512,2.35477,2.35491,106899999.0
2006-11-15 19:16:00,2.3549,2.3549,2.3546,2.3547,35700000.0
2006-11-15 19:17:00,2.35465,2.35505,2.35465,2.3549,83900000.0
2006-11-15 19:18:00,2.35499,2.35515,2.35487,2.35515,83500000.0
2006-11-15 19:19:00,2.35513,2.35515,2.35488,2.35488,86400000.0
2006-11-15 19:20:00,2.35502,2.35512,2.35487,2.35493,123900000.0
2006-11-15 19:21:00,2.35487,2.35506,2.3547,2.35504,124700000.0
2006-11-15 19:22:00,2.35497,2.35499,2.35473,2.3549,70900000.0
2006-11-15 19:23:00,2.35474,2.35474,2.35415,2.35436,147100001.0
2006-11-15 19:24:00,2.35447,2.35469,2.35427,2.35469,72900000.0
2006-11-15 19:25:00,2.35476,2.35513,2.35463,2.35465,75600000.0
2006-11-15 19:26:00,2.35456,2.35485,2.35456,2.35472,153300000.0
2006-11-15 19:27:00,2.35468,2.35484,2.35462,2.35469,124100000.0
2006-11-15 19:28:00,2.35475,2.35475,2.35448,2.35458,65500000.0
2006-11-15 19:29:00,2.35447,2.35456,2.35428,2.35456,183600000.0
2006-11-15 19:30:00,2.35463,2.35484,2.35445,2.35457,226500001.0
2006-11-15 19:31:00,2.35446,2.35483,2.35421,2.35483,67900000.0
2006-11-15 19:32:00,2.35485,2.35489,2.35465,2.35483,130900000.0
2006-11-15 19:33:00,2.35485,2.35507,2.35464,2.35507,78100000.0
2006-11-15 19:34:00,2.35508,2.35512,2.35476,2.35512,127100000.0
2006-11-15 19:35:00,2.35538,2.3554,2.35505,2.3551,118200000.0
2006-11-15 19:36:00,2.35513,2.35539,2.35497,2.35505,128800000.0
2006-11-15 19:37:00,2.3551,2.35523,2.35478,2.3548,53800000.0
2006-11-15 19:38:00,2.3548,2.35507,2.3548,2.35492,25900000.0
2006-11-15 19:39:00,2.3549,2.35513,2.3549,2.3551,49700000.0
2006-11-15 19:40:00,2.35505,2.35507,2.35481,2.35507,97400000.0
2006-11-15 19:41:00,2.355,2.355,2.35477,2.35477,98300000.0
2006-11-15 19:42:00,2.35483,2.35499,2.35467,2.35477,85300000.0
2006-11-15 19:43:00,2.3546,2.3546,2.3543,2.3545,32500000.0
2006-11-15 19:44:00,2.35449,2.35468,2.35443,2.35443,74700000.0
2006-11-15 19:45:00,2.35438,2.35449,2.35438,2.35449,41700000.0
2006-11-15 19:46:00,2.35478,2.35479,2.35455,2.35457,85500000.0
2006-11-15 19:47:00,2.35465,2.3549,2.35465,2.3549,19000000.0
2006-11-15 19:48:00,2.35485,2.35523,2.35485,2.35494,54800000.0
2006-11-15 19:49:00,2.35499,2.35499,2.3547,2.3547,96500001.0
2006-11-15 19:50:00,2.35474,2.35501,2.35474,2.35499,67500000.0
2006-11-15 19:51:00,2.35511,2.35533,2.3551,2.35527,134600001.0
2006-11-15 19:52:00,2.35523,2.35565,2.35523,2.35543,91400000.0
2006-11-15 19:53:00,2.35537,2.35537,2.35525,2.35525,37800000.0
2006-11-15 19:54:00,2.35529,2.35529,2.35485,2.35509,58000000.0
2006-11-15 19:55:00,2.35508,2.35508,2.35496,2.35508,32000000.0
2006-11-15 19:56:00,2.35514,2.35517,2.35497,2.35497,73000000.0
2006-11-15 19:57:00,2.35505,2.35512,2.3549,2.35497,121600000.0
2006-11-15 19:58:00,2.35492,2.35508,2.35482,2.35485,108500001.0
2006-11-15 19:59:00,2.35486,2.35501,2.35472,2.35484,130500000.0
2006-11-15 20:00:00,2.35489,2.35508,2.35481,2.35499,78700000.0
2006-11-15 20:01:00,2.35498,2.35515,2.35482,2.35505,93600000.0
2006-11-15 20:02:00,2.35495,2.35505,2.35484,2.35495,45300000.0
2006-11-15 20:03:00,2.35514,2.35514,2.355,2.35509,32900000.0
2006-11-15 20:04:00,2.35509,2.35509,2.35496,2.35504,49800000.0
2006-11-15 20:05:00,2.35508,2.35533,2.35508,2.3552,24500000.0
2006-11-15 20:06:00,2.35512,2.35518,2.35497,2.35503,34200000.0
2006-11-15 20:07:00,2.35515,2.35522,2.35509,2.35522,40200000.0
2006-11-15 20:08:00,2.35526,2.35542,2.35506,2.35506,83000000.0
2006-11-15 20:09:00,2.35515,2.35523,2.35515,2.35516,43500000.0
2006-11-15 20:10:00,2.35543,2.35543,2.35505,2.35507,36900000.0
2006-11-15 20:11:00,2.35498,2.35515,2.35496,2.35499,43500000.0
2006-11-15 20:12:00,2.35509,2.35543,2.35509,2.35539,185800000.0
2006-11-15 20:13:00,2.35537,2.35555,2.35533,2.35533,191200000.0
2006-11-15 20:14:00,2.3554,2.35553,2.35532,2.35535,85200000.0
2006-11-15 20:15:00,2.35539,2.35573,2.35539,2.3556,203900000.0
2006-11-15 20:16:00,2.35563,2.35571,2.35544,2.35564,150000000.0
2006-11-15 20:17:00,2.35553,2.35553,2.35528,2.35536,24100000.0
2006-11-15 20:18:00,2.35547,2.35547,2.3552,2.35533,67400000.0
2006-11-15 20:19:00,2.35533,2.35551,2.35521,2.35543,145400000.0
2006-11-15 20:20:00,2.35545,2.35558,2.35521,2.35522,223300001.0
2006-11-15 20:21:00,2.35516,2.35533,2.35515,2.3552,88500000.0
2006-11-15 20:22:00,2.3549,2.35518,2.3549,2.35517,76100000.0
2006-11-15 20:23:00,2.35519,2.35534,2.35516,2.35523,204599999.0
2006-11-15 20:24:00,2.3551,2.3551,2.35501,2.3551,46000000.0
2006-11-15 20:25:00,2.3551,2.35529,2.355,2.355,199699999.0
2006-11-15 20:26:00,2.35503,2.35522,2.35501,2.35514,185000000.0
2006-11-15 20:27:00,2.35512,2.35535,2.35512,2.35519,108899999.0
2006-11-15 20:28:00,2.35508,2.3552,2.35495,2.35495,255600000.0
2006-11-15 20:29:00,2.35498,2.35515,2.35472,2.35482,187200001.0
2006-11-15 20:30:00,2.35482,2.35506,2.35461,2.35469,429999998.0
2006-11-15 20:31:00,2.35465,2.35495,2.35465,2.3547,241100000.0
2006-11-15 20:32:00,2.3548,2.35497,2.35466,2.35495,361700000.0
2006-11-15 20:33:00,2.35486,2.35487,2.35472,2.35473,83900000.0
2006-11-15 20:34:00,2.35472,2.35503,2.3547,2.35487,58900000.0
2006-11-15 20:35:00,2.35493,2.35495,2.35468,2.35488,58000000.0
2006-11-15 20:36:00,2.3549,2.35522,2.35483,2.35522,46300000.0
2006-11-15 20:37:00,2.35518,2.35521,2.35489,2.35505,101800000.0
2006-11-15 20:38:00,2.35507,2.35509,2.35463,2.35491,167300000.0
2006-11-15 20:39:00,2.35497,2.35511,2.35489,2.35511,134400000.0
2006-11-15 20:40:00,2.35498,2.35521,2.35497,2.3552,166800000.0
2006-11-15 20:41:00,2.35527,2.35527,2.35509,2.35521,115800000.0
2006-11-15 20:42:00,2.35514,2.35537,2.35509,2.35516,40800000.0
2006-11-15 20:43:00,2.35533,2.35542,2.35505,2.35505,102800000.0
2006-11-15 20:44:00,2.355,2.35524,2.35497,2.35505,150100000.0
2006-11-15 20:45:00,2.35507,2.35513,2.35493,2.35493,68000000.0
2006-11-15 20:46:00,2.35489,2.35503,2.35489,2.35492,37900000.0
2006-11-15 20:47:00,2.35491,2.355,2.35465,2.35465,161900000.0
2006-11-15 20:48:00,2.35463,2.35488,2.35463,2.35472,180000000.0
2006-11-15 20:49:00,2.35474,2.35486,2.35464,2.35465,140900000.0
2006-11-15 20:50:00,2.35466,2.35502,2.35466,2.35481,137800000.0
2006-11-15 20:51:00,2.35497,2.35506,2.35487,2.35497,110700000.0
2006-11-15 20:52:00,2.35498,2.35504,2.35476,2.35481,152300000.0
2006-11-15 20:53:00,2.35485,2.35507,2.35484,2.35488,201000000.0
2006-11-15 20:54:00,2.35491,2.35491,2.35472,2.35484,154800000.0
2006-11-15 20:55:00,2.35477,2.3548,2.35455,2.35455,33600000.0
2006-11-15 20:56:00,2.35453,2.35492,2.35453,2.35475,247299999.0
2006-11-15 20:57:00,2.35476,2.35489,2.35459,2.3546,348900001.0
2006-11-15 20:58:00,2.35462,2.35471,2.35434,2.35436,200500000.0
2006-11-15 20:59:00,2.35432,2.35445,2.35404,2.35429,256200000.0
2006-11-15 21:00:00,2.35446,2.35497,2.35364,2.35449,260200000.0
2006-11-15 21:01:00,2.3549,2.35492,2.35383,2.3544,296299999.0
2006-11-15 21:02:00,2.3544,2.35449,2.35385,2.35397,57700000.0
2006-11-15 21:03:00,2.35433,2.35496,2.35421,2.35496,108900000.0
2006-11-15 21:04:00,2.35512,2.35512,2.35449,2.35449,46400000.0
2006-11-15 21:05:00,2.35445,2.35484,2.35441,2.3548,50100000.0
2006-11-15 21:06:00,2.3548,2.35487,2.35462,2.35472,78400000.0
2006-11-15 21:07:00,2.35433,2.35482,2.35421,2.35464,36200000.0
2006-11-15 21:08:00,2.35438,2.35478,2.3543,2.35478,29100000.0
2006-11-15 21:09:00,2.35486,2.35503,2.35475,2.35485,32200000.0
2006-11-15 21:10:00,2.35475,2.35482,2.35428,2.35466,87000000.0
2006-11-15 21:11:00,2.35468,2.3547,2.35434,2.35441,128400000.0
2006-11-15 21:12:00,2.35398,2.35413,2.35362,2.35372,43700000.0
2006-11-15 21:13:00,2.35345,2.35388,2.35345,2.35363,130600001.0
2006-11-15 21:14:00,2.35389,2.35417,2.3537,2.35384,152300000.0
2006-11-15 21:15:00,2.35347,2.35382,2.35336,2.35344,179500000.0
2006-11-15 21:16:00,2.35349,2.35361,2.35325,2.35349,106200000.0
2006-11-15 21:17:00,2.35351,2.35363,2.35331,2.35331,151300001.0
2006-11-15 21:18:00,2.35322,2.35331,2.35309,2.35325,113000000.0
2006-11-15 21:19:00,2.35319,2.35337,2.3531,2.35319,101500000.0
2006-11-15 21:20:00,2.3532,2.35332,2.35302,2.35306,195900000.0
2006-11-15 21:21:00,2.35305,2.35336,2.35302,2.35302,265800000.0
2006-11-15 21:22:00,2.3532,2.35334,2.3531,2.35314,143000000.0
2006-11-15 21:23:00,2.35318,2.35318,2.35257,2.35261,133400000.0
2006-11-15 21:24:00,2.35258,2.35278,2.35237,2.35278,66900000.0
2006-11-15 21:25:00,2.35268,2.35307,2.35268,2.35307,40100000.0
2006-11-15 21:26:00,2.35329,2.35338,2.35325,2.35326,23400000.0
2006-11-15 21:27:00,2.35328,2.35359,2.35328,2.35342,69100000.0
2006-11-15 21:28:00,2.35355,2.35356,2.35322,2.3533,142999999.0
2006-11-15 21:29:00,2.35347,2.35369,2.35345,2.35369,29800000.0
2006-11-15 21:30:00,2.35388,2.35388,2.35365,2.35367,22000000.0
2006-11-15 21:31:00,2.35352,2.35361,2.35337,2.35355,29500000.0
2006-11-15 21:32:00,2.35366,2.35372,2.35344,2.35357,205200000.0
2006-11-15 21:33:00,2.3535,2.35381,2.3531,2.35329,71800000.0
2006-11-15 21:34:00,2.35361,2.35398,2.3535,2.35368,132600000.0
2006-11-15 21:35:00,2.35383,2.35392,2.35382,2.35392,33000000.0
2006-11-15 21:36:00,2.35388,2.35403,2.35382,2.35392,41500000.0
2006-11-15 21:37:00,2.35402,2.35432,2.35391,2.35391,66000000.0
2006-11-15 21:38:00,2.35374,2.35392,2.35374,2.35387,62100000.0
2006-11-15 21:39:00,2.35369,2.35401,2.35358,2.35376,28800000.0
2006-11-15 21:40:00,2.35389,2.35403,2.35388,2.35395,35900000.0
2006-11-15 21:41:00,2.35374,2.35395,2.35365,2.35392,54700000.0
2006-11-15 21:42:00,2.35385,2.35391,2.3537,2.3539,101400000.0
2006-11-15 21:43:00,2.35388,2.35409,2.35377,2.35406,94400000.0
2006-11-15 21:44:00,2.35409,2.3541,2.35372,2.35375,98200000.0
2006-11-15 21:45:00,2.35375,2.35388,2.35366,2.35379,70200000.0
2006-11-15 21:46:00,2.35365,2.35398,2.35365,2.35365,58700000.0
2006-11-15 21:47:00,2.35358,2.35361,2.35325,2.35335,117900000.0
2006-11-15 21:48:00,2.35334,2.35375,2.35334,2.35371,35300000.0
2006-11-15 21:49:00,2.35379,2.35379,2.3535,2.3536,82900000.0
2006-11-15 21:50:00,2.35371,2.35371,2.35346,2.35367,30600000.0
2006-11-15 21:51:00,2.35375,2.35375,2.35339,2.35359,38200000.0
2006-11-15 21:52:00,2.35365,2.35395,2.35357,2.35395,128699999.0
2006-11-15 21:53:00,2.35401,2.35401,2.35374,2.35374,65400000.0
2006-11-15 21:54:00,2.35374,2.35385,2.35358,2.35358,36699999.0
2006-11-15 21:55:00,2.35361,2.35397,2.35361,2.35375,57300000.0
2006-11-15 21:56:00,2.35374,2.35374,2.35348,2.35365,46300000.0
2006-11-15 21:57:00,2.35367,2.35383,2.35367,2.35382,22400000.0
2006-11-15 21:58:00,2.35383,2.35402,2.35371,2.35402,26200000.0
2006-11-15 21:59:00,2.35397,2.35397,2.35345,2.35377,169300000.0
2006-11-15 22:00:00,2.3538,2.35388,2.35369,2.35369,61800000.0
2006-11-15 22:01:00,2.35368,2.35396,2.35368,2.35393,25300000.0
2006-11-15 22:02:00,2.35405,2.35432,2.35405,2.35406,93000000.0
2006-11-15 22:03:00,2.354,2.35419,2.35391,2.35419,57800000.0
2006-11-15 22:04:00,2.35418,2.35423,2.35408,2.35413,80300000.0
2006-11-15 22:05:00,2.35408,2.35419,2.35397,2.35415,99700000.0
2006-11-15 22:06:00,2.35418,2.35425,2.35412,2.35412,27200000.0
2006-11-15 22:07:00,2.35413,2.35413,2.35392,2.35392,30400000.0
2006-11-15 22:08:00,2.35395,2.35408,2.35395,2.35404,27000000.0
2006-11-15 22:09:00,2.35396,2.35411,2.35391,2.35391,42900000.0
2006-11-15 22:10:00,2.35408,2.35415,2.35401,2.35415,34800000.0
2006-11-15 22:11:00,2.35417,2.35435,2.35417,2.35425,40400000.0
2006-11-15 22:12:00,2.35419,2.35429,2.35405,2.35407,78100000.0
2006-11-15 22:13:00,2.35406,2.35413,2.35406,2.35412,43100000.0
2006-11-15 22:14:00,2.35414,2.35428,2.35404,2.35428,27300000.0
2006-11-15 22:15:00,2.35412,2.35417,2.35389,2.35399,131700000.0
2006-11-15 22:16:00,2.35393,2.35407,2.35373,2.3538,134800000.0
2006-11-15 22:17:00,2.35391,2.35397,2.35368,2.35373,38100000.0
2006-11-15 22:18:00,2.35374,2.35385,2.35374,2.35384,24200000.0
2006-11-15 22:19:00,2.35378,2.35378,2.35356,2.35366,32100000.0
2006-11-15 22:20:00,2.35368,2.35371,2.35356,2.35356,26800000.0
2006-11-15 22:21:00,2.35356,2.35363,2.35345,2.35363,43700000.0
2006-11-15 22:22:00,2.35361,2.35384,2.35338,2.35347,118700000.0
2006-11-15 22:23:00,2.35344,2.35357,2.35344,2.35347,118099998.0
2006-11-15 22:24:00,2.3534,2.35341,2.35334,2.35341,12400000.0
2006-11-15 22:25:00,2.35364,2.3537,2.35348,2.35349,65300000.0
2006-11-15 22:26:00,2.3536,2.3536,2.35333,2.3534,39900000.0
2006-11-15 22:27:00,2.35341,2.35344,2.35334,2.35338,26800000.0
2006-11-15 22:28:00,2.35348,2.35368,2.35347,2.35368,30600000.0
2006-11-15 22:29:00,2.35365,2.35373,2.35356,2.35364,138400000.0
2006-11-15 22:30:00,2.35356,2.35377,2.35332,2.35358,93200000.0
2006-11-15 22:31:00,2.35368,2.35368,2.35358,2.35358,21900000.0
2006-11-15 22:32:00,2.35365,2.35365,2.35344,2.35365,49400000.0
2006-11-15 22:33:00,2.35367,2.35367,2.3533,2.35355,56800000.0
2006-11-15 22:34:00,2.3535,2.35365,2.3534,2.35365,93200000.0
2006-11-15 22:35:00,2.35353,2.35358,2.35332,2.35334,39300000.0
2006-11-15 22:36:00,2.35334,2.35338,2.35329,2.35337,26100000.0
2006-11-15 22:37:00,2.35342,2.35369,2.35342,2.3536,27400000.0
2006-11-15 22:38:00,2.3534,2.35378,2.35325,2.35367,41400000.0
2006-11-15 22:39:00,2.35361,2.35368,2.35351,2.35368,27900000.0
2006-11-15 22:40:00,2.3537,2.35377,2.35358,2.3537,48600000.0
2006-11-15 22:41:00,2.35365,2.35376,2.35365,2.35371,37000000.0
2006-11-15 22:42:00,2.35367,2.35379,2.3536,2.35365,73800000.0
2006-11-15 22:43:00,2.35358,2.35364,2.35345,2.35345,146200000.0
2006-11-15 22:44:00,2.35345,2.35365,2.35339,2.35362,84100000.0
2006-11-15 22:45:00,2.3537,2.35387,2.35363,2.35363,84100000.0
2006-11-15 22:46:00,2.35366,2.35376,2.35361,2.35368,87700000.0
2006-11-15 22:47:00,2.35374,2.35374,2.35347,2.35347,38000000.0
2006-11-15 22:48:00,2.35344,2.35376,2.35344,2.35363,56500000.0
2006-11-15 22:49:00,2.35367,2.35383,2.35355,2.35381,80100001.0
2006-11-15 22:50:00,2.35373,2.35373,2.35362,2.35362,3200000.0
2006-11-15 22:51:00,2.35355,2.35378,2.35349,2.3535,112800000.0
2006-11-15 22:52:00,2.35343,2.35359,2.35334,2.35343,56500000.0
2006-11-15 22:53:00,2.35344,2.35362,2.35339,2.35339,17200000.0
2006-11-15 22:54:00,2.35333,2.35338,2.35325,2.35336,32000000.0
2006-11-15 22:55:00,2.35328,2.35336,2.35312,2.35312,44900000.0
2006-11-15 22:56:00,2.35328,2.35328,2.35295,2.35295,44900000.0
2006-11-15 22:57:00,2.35313,2.35327,2.35306,2.35327,29600000.0
2006-11-15 22:58:00,2.35303,2.35323,2.35303,2.3531,38400000.0
2006-11-15 22:59:00,2.35307,2.3531,2.35295,2.35308,28800000.0
2006-11-15 23:00:00,2.35302,2.35305,2.35302,2.35305,7200000.0
2006-11-15 23:01:00,2.35307,2.3532,2.353,2.353,36000000.0
2006-11-15 23:02:00,2.35318,2.35328,2.35309,2.35328,42100000.0
2006-11-15 23:03:00,2.35316,2.35316,2.35314,2.35314,9200000.0
2006-11-15 23:04:00,2.35309,2.35317,2.35306,2.35317,20900000.0
2006-11-15 23:05:00,2.35316,2.35321,2.35293,2.35321,25800000.0
2006-11-15 23:06:00,2.35297,2.35297,2.35263,2.35295,23600000.0
2006-11-15 23:07:00,2.35285,2.35291,2.35255,2.35267,32000000.0
2006-11-15 23:08:00,2.35281,2.35299,2.35281,2.35283,14900000.0
2006-11-15 23:09:00,2.35284,2.35296,2.35271,2.35288,31000000.0
2006-11-15 23:10:00,2.35273,2.35289,2.35264,2.35264,39700000.0
2006-11-15 23:11:00,2.35266,2.35277,2.35258,2.35262,32700000.0
2006-11-15 23:12:00,2.35265,2.35275,2.35264,2.35269,38200000.0
2006-11-15 23:13:00,2.3527,2.3527,2.3526,2.3527,35300000.0
2006-11-15 23:14:00,2.35266,2.35277,2.35264,2.35269,45700000.0
2006-11-15 23:15:00,2.35302,2.35302,2.35273,2.35273,32300000.0
2006-11-15 23:16:00,2.35291,2.35319,2.35291,2.35309,32500000.0
2006-11-15 23:17:00,2.35307,2.3532,2.35286,2.35308,28700000.0
2006-11-15 23:18:00,2.35335,2.35335,2.35311,2.35322,24400000.0
2006-11-15 23:19:00,2.35321,2.35334,2.35314,2.35319,35600000.0
2006-11-15 23:20:00,2.35319,2.35319,2.35295,2.35303,46000000.0
2006-11-15 23:21:00,2.35311,2.35311,2.35289,2.35305,25500000.0
2006-11-15 23:22:00,2.35325,2.35326,2.35315,2.35315,31200000.0
2006-11-15 23:23:00,2.35315,2.35333,2.35312,2.35328,16700000.0
2006-11-15 23:24:00,2.35324,2.35324,2.35308,2.35314,16400000.0
2006-11-15 23:25:00,2.35321,2.35329,2.35306,2.35327,48500000.0
2006-11-15 23:26:00,2.35322,2.35322,2.35318,2.35318,2100000.0
2006-11-15 23:27:00,2.35298,2.35312,2.35298,2.35305,8800000.0
2006-11-15 23:28:00,2.35312,2.3533,2.35305,2.3531,43700000.0
2006-11-15 23:29:00,2.35313,2.35324,2.35313,2.35324,16700000.0
2006-11-15 23:30:00,2.35323,2.35323,2.35314,2.35323,19200000.0
2006-11-15 23:31:00,2.35308,2.3531,2.353,2.35305,14400000.0
2006-11-15 23:32:00,2.35318,2.35318,2.35312,2.35315,9800000.0
2006-11-15 23:33:00,2.3531,2.35318,2.35305,2.35308,40100000.0
2006-11-15 23:34:00,2.35311,2.35312,2.35297,2.35303,25900000.0
2006-11-15 23:35:00,2.35298,2.35335,2.35298,2.3531,67499999.0
2006-11-15 23:36:00,2.35312,2.35323,2.3531,2.3531,25000000.0
2006-11-15 23:37:00,2.35289,2.35294,2.35267,2.35292,22600000.0
2006-11-15 23:38:00,2.35301,2.35308,2.35285,2.35308,10400000.0
2006-11-15 23:39:00,2.35306,2.35326,2.35297,2.35312,20000000.0
2006-11-15 23:40:00,2.35302,2.35302,2.35302,2.35302,12400000.0
2006-11-15 23:41:00,2.353,2.353,2.35265,2.35265,27900000.0
2006-11-15 23:42:00,2.35275,2.3528,2.35269,2.3528,36100000.0
2006-11-15 23:43:00,2.35268,2.35268,2.35222,2.35222,27600000.0
2006-11-15 23:44:00,2.35235,2.35261,2.3523,2.35252,30000000.0
2006-11-15 23:45:00,2.35255,2.35284,2.35255,2.35263,46700000.0
2006-11-15 23:46:00,2.35268,2.35313,2.35268,2.35313,42600000.0
2006-11-15 23:47:00,2.3531,2.35323,2.3531,2.35322,18200000.0
2006-11-15 23:48:00,2.35299,2.35308,2.35283,2.35308,30200000.0
2006-11-15 23:49:00,2.35305,2.35305,2.35305,2.35305,1600000.0
2006-11-15 23:50:00,2.35298,2.35305,2.35282,2.353,44400000.0
2006-11-15 23:51:00,2.35293,2.35318,2.35293,2.35303,64800000.0
2006-11-15 23:52:00,2.353,2.353,2.3528,2.3528,25800000.0
2006-11-15 23:53:00,2.35261,2.35276,2.35254,2.3527,44400000.0
2006-11-15 23:54:00,2.35281,2.35281,2.35258,2.35258,41000000.0
2006-11-15 23:55:00,2.35281,2.35295,2.35257,2.35257,30800000.0
2006-11-15 23:56:00,2.35277,2.35303,2.35267,2.35267,28300000.0
2006-11-15 23:57:00,2.35269,2.35278,2.35258,2.35258,22400000.0
2006-11-15 23:58:00,2.35272,2.35306,2.35255,2.35303,18300000.0
2006-11-15 23:59:00,2.35295,2.35309,2.35264,2.35309,28400000.0
2006-11-16 00:00:00,2.35239,2.35239,2.35208,2.3521,37700000.0
2006-11-16 00:01:00,2.35217,2.35254,2.35217,2.35235,20400000.0
2006-11-16 00:02:00,2.35219,2.35266,2.35216,2.35245,53800000.0
2006-11-16 00:03:00,2.35271,2.35271,2.35216,2.3523,32000000.0
2006-11-16 00:04:00,2.35267,2.35291,2.35267,2.35291,14900000.0
2006-11-16 00:05:00,2.35283,2.35297,2.35268,2.35297,26600000.0
2006-11-16 00:06:00,2.35305,2.35305,2.35277,2.35297,23800000.0
2006-11-16 00:07:00,2.35311,2.35311,2.35283,2.353,26500000.0
2006-11-16 00:08:00,2.35286,2.35286,2.35205,2.35205,15200000.0
2006-11-16 00:09:00,2.35214,2.35242,2.35214,2.35227,25300000.0
2006-11-16 00:10:00,2.35225,2.35236,2.35216,2.35216,35300000.0
2006-11-16 00:11:00,2.35205,2.3523,2.35205,2.3523,15700000.0
2006-11-16 00:12:00,2.35231,2.35241,2.35215,2.35218,27600000.0
2006-11-16 00:13:00,2.35213,2.35215,2.35206,2.35215,17700000.0
2006-11-16 00:14:00,2.35233,2.35255,2.35233,2.35234,39000000.0
2006-11-16 00:15:00,2.35206,2.35242,2.35193,2.35242,38700000.0
2006-11-16 00:16:00,2.35248,2.35248,2.35198,2.35212,39300000.0
2006-11-16 00:17:00,2.35202,2.3525,2.35195,2.35235,35400000.0
2006-11-16 00:18:00,2.35236,2.35265,2.3523,2.35265,26900000.0
2006-11-16 00:19:00,2.35277,2.35277,2.35235,2.35235,19300000.0
2006-11-16 00:20:00,2.3525,2.35263,2.3525,2.35256,22300000.0
2006-11-16 00:21:00,2.35248,2.35248,2.35247,2.35247,8800000.0
2006-11-16 00:22:00,2.3525,2.35254,2.35246,2.35251,27300000.0
2006-11-16 00:23:00,2.35237,2.35247,2.35233,2.35243,43300000.0
2006-11-16 00:24:00,2.3527,2.35282,2.3525,2.35282,33700000.0
2006-11-16 00:25:00,2.35257,2.35289,2.35246,2.35282,32800000.0
2006-11-16 00:26:00,2.35278,2.35288,2.3527,2.3527,59000000.0
2006-11-16 00:27:00,2.35261,2.35285,2.3525,2.35282,37000000.0
2006-11-16 00:28:00,2.35283,2.35283,2.35252,2.35271,23000000.0
2006-11-16 00:29:00,2.35262,2.35287,2.35248,2.3527,35800000.0
2006-11-16 00:30:00,2.35268,2.35294,2.35267,2.35278,48700000.0
2006-11-16 00:31:00,2.35268,2.35298,2.35266,2.35298,31400000.0
2006-11-16 00:32:00,2.35289,2.35315,2.35282,2.35294,46100000.0
2006-11-16 00:33:00,2.3529,2.35292,2.35285,2.35288,26300000.0
2006-11-16 00:34:00,2.35289,2.35318,2.35289,2.35296,23200000.0
2006-11-16 00:35:00,2.353,2.3531,2.35283,2.35303,33600000.0
2006-11-16 00:36:00,2.35309,2.35327,2.35309,2.35327,10900000.0
2006-11-16 00:37:00,2.35322,2.35344,2.35312,2.35327,28400000.0
2006-11-16 00:38:00,2.35336,2.35336,2.35321,2.35332,33600000.0
2006-11-16 00:39:00,2.35333,2.35345,2.35323,2.3533,15400000.0
2006-11-16 00:40:00,2.35331,2.35331,2.35312,2.35312,12200000.0
2006-11-16 00:41:00,2.35339,2.35339,2.35309,2.35318,52100000.0
2006-11-16 00:42:00,2.35328,2.35346,2.35323,2.35326,34700000.0
2006-11-16 00:43:00,2.35345,2.35345,2.35323,2.35336,17800000.0
2006-11-16 00:44:00,2.35327,2.35342,2.35324,2.35342,43200000.0
2006-11-16 00:45:00,2.35336,2.35345,2.35328,2.35342,13100000.0
2006-11-16 00:46:00,2.35325,2.35346,2.35323,2.3533,27900000.0
2006-11-16 00:47:00,2.35335,2.3535,2.35335,2.35338,19200000.0
2006-11-16 00:48:00,2.3533,2.35337,2.35306,2.35337,18400000.0
2006-11-16 00:49:00,2.35345,2.35353,2.35327,2.3533,28700000.0
2006-11-16 00:50:00,2.35335,2.3534,2.35335,2.3534,12200000.0
2006-11-16 00:51:00,2.35344,2.35352,2.35329,2.35338,26300000.0
2006-11-16 00:52:00,2.35321,2.35334,2.35317,2.35327,27700000.0
2006-11-16 00:53:00,2.3531,2.35325,2.3531,2.35315,44900000.0
2006-11-16 00:54:00,2.35306,2.35315,2.35293,2.35308,43500000.0
2006-11-16 00:55:00,2.35269,2.35311,2.35269,2.35279,41400000.0
2006-11-16 00:56:00,2.35306,2.35316,2.35283,2.35298,51299999.0
2006-11-16 00:57:00,2.35312,2.35316,2.35278,2.35294,31900000.0
2006-11-16 00:58:00,2.35279,2.35284,2.35254,2.35279,29399999.0
2006-11-16 00:59:00,2.35301,2.35309,2.35279,2.35309,25600000.0
2006-11-16 01:00:00,2.35304,2.35304,2.35236,2.35255,49800000.0
2006-11-16 01:01:00,2.35256,2.35256,2.35214,2.35232,37900000.0
2006-11-16 01:02:00,2.35219,2.35252,2.35208,2.35219,50800000.0
2006-11-16 01:03:00,2.35219,2.35233,2.35212,2.35212,35600000.0
2006-11-16 01:04:00,2.35235,2.35252,2.35235,2.35247,40200000.0
2006-11-16 01:05:00,2.35265,2.35265,2.35239,2.35248,22800000.0
2006-11-16 01:06:00,2.35243,2.35279,2.35241,2.35279,30100000.0
2006-11-16 01:07:00,2.35277,2.35298,2.35256,2.35283,26700000.0
2006-11-16 01:08:00,2.3528,2.35285,2.35275,2.35278,17600000.0
2006-11-16 01:09:00,2.35279,2.35283,2.35238,2.35238,18600000.0
2006-11-16 01:10:00,2.35251,2.35289,2.35251,2.35281,49500000.0
2006-11-16 01:11:00,2.35278,2.3529,2.3527,2.3529,30200000.0
2006-11-16 01:12:00,2.35283,2.35292,2.35267,2.35292,22000000.0
2006-11-16 01:13:00,2.35313,2.35327,2.35313,2.35327,25400001.0
2006-11-16 01:14:00,2.35308,2.35311,2.35283,2.35283,28300000.0
2006-11-16 01:15:00,2.35279,2.35288,2.35269,2.35278,24500000.0
2006-11-16 01:16:00,2.35286,2.35286,2.3527,2.3527,20300000.0
2006-11-16 01:17:00,2.35271,2.35292,2.3526,2.35292,20200000.0
2006-11-16 01:18:00,2.35286,2.35292,2.35285,2.35292,24200000.0
2006-11-16 01:19:00,2.35291,2.35295,2.3527,2.35291,37400000.0
2006-11-16 01:20:00,2.35276,2.3531,2.35276,2.35303,45900000.0
2006-11-16 01:21:00,2.35299,2.35309,2.35292,2.35298,43300000.0
2006-11-16 01:22:00,2.35308,2.35308,2.3529,2.35298,16800000.0
2006-11-16 01:23:00,2.35293,2.353,2.35276,2.35281,30300000.0
2006-11-16 01:24:00,2.35285,2.35285,2.3528,2.3528,16100000.0
2006-11-16 01:25:00,2.35274,2.35294,2.35265,2.3529,30200000.0
2006-11-16 01:26:00,2.35309,2.35315,2.35259,2.35271,45600000.0
2006-11-16 01:27:00,2.35297,2.353,2.35282,2.35284,70000000.0
2006-11-16 01:28:00,2.35271,2.35294,2.35271,2.35278,37600000.0
2006-11-16 01:29:00,2.35272,2.3528,2.35263,2.35269,19700000.0
2006-11-16 01:30:00,2.3528,2.35301,2.35278,2.35289,36100000.0
2006-11-16 01:31:00,2.35288,2.35299,2.35281,2.35289,36399999.0
2006-11-16 01:32:00,2.35277,2.35277,2.35253,2.35264,27500000.0
2006-11-16 01:33:00,2.35267,2.35288,2.35267,2.35279,38500000.0
2006-11-16 01:34:00,2.35275,2.3531,2.35275,2.35308,42100000.0
2006-11-16 01:35:00,2.35315,2.3532,2.35305,2.35307,29100000.0
2006-11-16 01:36:00,2.35293,2.35311,2.35278,2.35311,28100000.0
2006-11-16 01:37:00,2.35299,2.35305,2.35258,2.35258,34300000.0
2006-11-16 01:38:00,2.35266,2.35305,2.35265,2.35305,21200000.0
2006-11-16 01:39:00,2.35303,2.35303,2.35272,2.35288,51000000.0
2006-11-16 01:40:00,2.35309,2.35312,2.35283,2.35293,29100000.0
2006-11-16 01:41:00,2.35293,2.35293,2.35259,2.35277,31200000.0
2006-11-16 01:42:00,2.35278,2.35305,2.35278,2.35288,25800000.0
2006-11-16 01:43:00,2.35276,2.353,2.35272,2.35272,34500000.0
2006-11-16 01:44:00,2.35283,2.35296,2.35265,2.35265,27200000.0
2006-11-16 01:45:00,2.35272,2.35283,2.35268,2.35268,24200000.0
2006-11-16 01:46:00,2.35267,2.35301,2.35267,2.35278,36500000.0
2006-11-16 01:47:00,2.35284,2.35313,2.35284,2.35293,22900000.0
2006-11-16 01:48:00,2.3531,2.35329,2.35298,2.35306,37100000.0
2006-11-16 01:49:00,2.35292,2.35326,2.35292,2.35323,24400000.0
2006-11-16 01:50:00,2.35306,2.35321,2.35306,2.35317,34000000.0
2006-11-16 01:51:00,2.35334,2.35334,2.35266,2.35266,35000000.0
2006-11-16 01:52:00,2.35309,2.35325,2.35298,2.35324,54300000.0
2006-11-16 01:53:00,2.35328,2.35346,2.353,2.35325,66099999.0
2006-11-16 01:54:00,2.35319,2.3533,2.35311,2.35311,32600000.0
2006-11-16 01:55:00,2.35313,2.35321,2.35313,2.35313,26700000.0
2006-11-16 01:56:00,2.35315,2.35322,2.35309,2.35309,32400000.0
2006-11-16 01:57:00,2.35329,2.35329,2.35301,2.3531,23800000.0
2006-11-16 01:58:00,2.35316,2.35318,2.3529,2.35318,36300000.0
2006-11-16 01:59:00,2.35316,2.35329,2.35316,2.35318,28100000.0
2006-11-16 02:00:00,2.35325,2.3533,2.35318,2.35318,17000000.0
2006-11-16 02:01:00,2.35314,2.35318,2.3529,2.3531,51800000.0
2006-11-16 02:02:00,2.35321,2.35339,2.35321,2.35339,27200000.0
2006-11-16 02:03:00,2.3534,2.35353,2.35324,2.35345,46900000.0
2006-11-16 02:04:00,2.3535,2.35356,2.35342,2.35356,37300000.0
2006-11-16 02:05:00,2.3536,2.35371,2.35345,2.35367,65200000.0
2006-11-16 02:06:00,2.35365,2.35365,2.35351,2.35362,11800000.0
2006-11-16 02:07:00,2.35351,2.35365,2.35351,2.35361,29900000.0
2006-11-16 02:08:00,2.35367,2.35367,2.35345,2.35352,19200000.0
2006-11-16 02:09:00,2.35363,2.35363,2.35335,2.35335,49999999.0
2006-11-16 02:10:00,2.35347,2.35351,2.35332,2.35351,28200000.0
2006-11-16 02:11:00,2.35336,2.35348,2.35336,2.35348,26300000.0
2006-11-16 02:12:00,2.35353,2.35364,2.35344,2.35358,32000000.0
2006-11-16 02:13:00,2.35335,2.35348,2.3533,2.35333,27200000.0
2006-11-16 02:14:00,2.35328,2.3533,2.35309,2.3533,23900000.0
2006-11-16 02:15:00,2.35319,2.35319,2.35301,2.35311,61100001.0
2006-11-16 02:16:00,2.35309,2.35344,2.35309,2.35324,28700000.0
2006-11-16 02:17:00,2.35322,2.35337,2.3532,2.3533,35100000.0
2006-11-16 02:18:00,2.35334,2.35345,2.35326,2.35332,36600000.0
2006-11-16 02:19:00,2.35319,2.35336,2.35319,2.35319,15700000.0
2006-11-16 02:20:00,2.35323,2.3534,2.35323,2.3534,27200000.0
2006-11-16 02:21:00,2.35336,2.35336,2.35315,2.35315,16600000.0
2006-11-16 02:22:00,2.35327,2.35338,2.35327,2.35335,24100000.0
2006-11-16 02:23:00,2.35318,2.35318,2.35282,2.35282,20700000.0
2006-11-16 02:24:00,2.35293,2.35306,2.35284,2.35292,46500000.0
2006-11-16 02:25:00,2.35307,2.35316,2.35307,2.35316,4800000.0
2006-11-16 02:26:00,2.35324,2.35324,2.35296,2.35319,28900000.0
2006-11-16 02:27:00,2.35324,2.35324,2.35309,2.35309,20500000.0
2006-11-16 02:28:00,2.35315,2.35318,2.35306,2.35318,18000000.0
2006-11-16 02:29:00,2.35301,2.35317,2.35289,2.35289,30700000.0
2006-11-16 02:30:00,2.353,2.35312,2.35298,2.35298,45900000.0
2006-11-16 02:31:00,2.35291,2.35304,2.35269,2.35304,45900000.0
2006-11-16 02:32:00,2.35299,2.35304,2.35278,2.35293,23900000.0
2006-11-16 02:33:00,2.35298,2.35304,2.35288,2.35288,23000000.0
2006-11-16 02:34:00,2.35287,2.35302,2.35284,2.35295,29300000.0
2006-11-16 02:35:00,2.35278,2.35314,2.35278,2.35299,27000000.0
2006-11-16 02:36:00,2.35337,2.35338,2.35308,2.35309,22800000.0
2006-11-16 02:37:00,2.35312,2.35338,2.35312,2.35338,19800000.0
2006-11-16 02:38:00,2.35335,2.35348,2.35326,2.35326,20000000.0
2006-11-16 02:39:00,2.35336,2.35347,2.35307,2.35332,48099999.0
2006-11-16 02:40:00,2.35321,2.35321,2.35299,2.35317,21200000.0
2006-11-16 02:41:00,2.35318,2.35336,2.3531,2.3531,29200000.0
2006-11-16 02:42:00,2.35301,2.35327,2.35301,2.35316,21900000.0
2006-11-16 02:43:00,2.35328,2.3534,2.35294,2.35305,21800000.0
2006-11-16 02:44:00,2.35315,2.35315,2.35289,2.35293,32000000.0
2006-11-16 02:45:00,2.35307,2.35312,2.35295,2.35306,13000000.0
2006-11-16 02:46:00,2.35332,2.35332,2.35315,2.3532,61200000.0
2006-11-16 02:47:00,2.35324,2.35334,2.35309,2.35319,54900000.0
2006-11-16 02:48:00,2.3532,2.35331,2.35307,2.35329,37600000.0
2006-11-16 02:49:00,2.35316,2.35325,2.35297,2.35311,47400000.0
2006-11-16 02:50:00,2.35296,2.35302,2.35288,2.35295,33300001.0
2006-11-16 02:51:00,2.35288,2.35294,2.35269,2.35292,32800000.0
2006-11-16 02:52:00,2.35282,2.35292,2.35271,2.35284,33900000.0
2006-11-16 02:53:00,2.35315,2.35315,2.353,2.35302,45700000.0
2006-11-16 02:54:00,2.35267,2.35286,2.35256,2.35281,42700000.0
2006-11-16 02:55:00,2.35282,2.35284,2.35272,2.35279,14000000.0
2006-11-16 02:56:00,2.35292,2.35307,2.35264,2.35264,31200000.0
2006-11-16 02:57:00,2.35285,2.35285,2.35262,2.35262,36200000.0
2006-11-16 02:58:00,2.35266,2.35277,2.35253,2.35277,42400000.0
2006-11-16 02:59:00,2.35296,2.35296,2.35276,2.35282,18600000.0
2006-11-16 03:00:00,2.35271,2.35293,2.3526,2.35278,34100000.0
2006-11-16 03:01:00,2.35266,2.35286,2.35266,2.35286,27400000.0
2006-11-16 03:02:00,2.35264,2.35264,2.35247,2.35254,39200000.0
2006-11-16 03:03:00,2.35256,2.35276,2.35256,2.35266,35300000.0
2006-11-16 03:04:00,2.35258,2.3529,2.35241,2.3529,27300000.0
2006-11-16 03:05:00,2.35277,2.35294,2.35267,2.3528,41899999.0
2006-11-16 03:06:00,2.35271,2.35292,2.35255,2.35292,44100000.0
2006-11-16 03:07:00,2.3531,2.3531,2.3528,2.35292,28100000.0
2006-11-16 03:08:00,2.35298,2.35298,2.35285,2.35285,14700000.0
2006-11-16 03:09:00,2.35272,2.35295,2.35272,2.35283,34900000.0
2006-11-16 03:10:00,2.35299,2.35299,2.35275,2.35275,26700000.0
2006-11-16 03:11:00,2.35283,2.35287,2.35269,2.35269,23700000.0
2006-11-16 03:12:00,2.35258,2.35285,2.3525,2.3525,43700000.0
2006-11-16 03:13:00,2.35261,2.35272,2.35243,2.35246,29500000.0
2006-11-16 03:14:00,2.35255,2.35258,2.35255,2.35258,7000000.0
2006-11-16 03:15:00,2.35264,2.35277,2.35257,2.35265,31600000.0
2006-11-16 03:16:00,2.35277,2.35277,2.35265,2.35265,38600000.0
2006-11-16 03:17:00,2.35278,2.35294,2.35252,2.35294,42500000.0
2006-11-16 03:18:00,2.35293,2.35293,2.35272,2.35278,19400000.0
2006-11-16 03:19:00,2.35288,2.35288,2.35267,2.35267,29799999.0
2006-11-16 03:20:00,2.35265,2.35267,2.35261,2.35267,22000000.0
2006-11-16 03:21:00,2.35251,2.35281,2.35251,2.35261,29700000.0
2006-11-16 03:22:00,2.35267,2.35281,2.35262,2.35265,38200000.0
2006-11-16 03:23:00,2.35263,2.35283,2.35252,2.35283,31600000.0
2006-11-16 03:24:00,2.35293,2.35295,2.35276,2.35286,41000000.0
2006-11-16 03:25:00,2.35278,2.35313,2.35278,2.353,26000000.0
2006-11-16 03:26:00,2.35298,2.35329,2.35297,2.35329,39600000.0
2006-11-16 03:27:00,2.35333,2.35333,2.35277,2.35312,51800001.0
2006-11-16 03:28:00,2.35318,2.35323,2.35298,2.35323,18400000.0
2006-11-16 03:29:00,2.35321,2.35321,2.35292,2.35292,19900000.0
2006-11-16 03:30:00,2.35288,2.35305,2.35284,2.35298,33400000.0
2006-11-16 03:31:00,2.35271,2.35302,2.35257,2.35257,39100000.0
2006-11-16 03:32:00,2.35279,2.35286,2.35256,2.35265,25000000.0
2006-11-16 03:33:00,2.35292,2.35333,2.35267,2.35333,52700000.0
2006-11-16 03:34:00,2.35345,2.35355,2.35338,2.35355,31600000.0
2006-11-16 03:35:00,2.35344,2.35351,2.35322,2.3534,25400000.0
2006-11-16 03:36:00,2.35336,2.3536,2.35336,2.35342,33000000.0
2006-11-16 03:37:00,2.35338,2.35362,2.35315,2.35346,46300000.0
2006-11-16 03:38:00,2.35328,2.35329,2.35306,2.35329,21400000.0
2006-11-16 03:39:00,2.35329,2.35343,2.35318,2.3533,20600000.0
2006-11-16 03:40:00,2.35328,2.35346,2.35322,2.35324,23200000.0
2006-11-16 03:41:00,2.35296,2.35316,2.35296,2.35313,23000000.0
2006-11-16 03:42:00,2.35308,2.35337,2.35308,2.3532,48100000.0
2006-11-16 03:43:00,2.35314,2.35325,2.35304,2.35306,62400000.0
2006-11-16 03:44:00,2.35306,2.35338,2.35304,2.35334,41300000.0
2006-11-16 03:45:00,2.35322,2.35329,2.35322,2.35329,12400000.0
2006-11-16 03:46:00,2.35331,2.35339,2.3532,2.35339,20400000.0
2006-11-16 03:47:00,2.35333,2.35342,2.35332,2.35342,18000000.0
2006-11-16 03:48:00,2.3535,2.3535,2.35326,2.35336,20100000.0
2006-11-16 03:49:00,2.35345,2.35348,2.3533,2.3533,31199999.0
2006-11-16 03:50:00,2.35323,2.35323,2.35296,2.3532,50000000.0
2006-11-16 03:51:00,2.35347,2.35347,2.35326,2.35337,55300000.0
2006-11-16 03:52:00,2.35348,2.35348,2.3532,2.35343,29800000.0
2006-11-16 03:53:00,2.35307,2.35336,2.35307,2.35327,37300000.0
2006-11-16 03:54:00,2.35331,2.35344,2.3532,2.35338,26500000.0
2006-11-16 03:55:00,2.35357,2.35357,2.3534,2.35349,41200000.0
2006-11-16 03:56:00,2.35338,2.35342,2.35323,2.35325,20300000.0
2006-11-16 03:57:00,2.35331,2.35331,2.35316,2.35316,20800000.0
2006-11-16 03:58:00,2.35326,2.35348,2.35326,2.35348,25200000.0
2006-11-16 03:59:00,2.35347,2.35362,2.35347,2.35358,23100000.0
2006-11-16 04:00:00,2.35352,2.35357,2.35333,2.35333,15900000.0
2006-11-16 04:01:00,2.35319,2.35341,2.35319,2.35327,34200000.0
2006-11-16 04:02:00,2.35337,2.3535,2.35335,2.35335,14000000.0
2006-11-16 04:03:00,2.3535,2.35356,2.35343,2.35343,35400000.0
2006-11-16 04:04:00,2.35341,2.35349,2.35337,2.35349,27400000.0
2006-11-16 04:05:00,2.35349,2.35363,2.35333,2.35345,31800000.0
2006-11-16 04:06:00,2.35361,2.35375,2.35361,2.35375,42600001.0
2006-11-16 04:07:00,2.35356,2.3537,2.35354,2.3537,28800000.0
2006-11-16 04:08:00,2.3537,2.35383,2.35359,2.35359,6300000.0
2006-11-16 04:09:00,2.35354,2.35372,2.35341,2.35372,31500000.0
2006-11-16 04:10:00,2.35368,2.35382,2.35349,2.35349,21600000.0
2006-11-16 04:11:00,2.35353,2.35365,2.35346,2.35365,18000000.0
2006-11-16 04:12:00,2.3536,2.35392,2.3536,2.35373,24500000.0
2006-11-16 04:13:00,2.35361,2.35378,2.35361,2.35371,33100000.0
2006-11-16 04:14:00,2.35382,2.35386,2.35357,2.35357,41800000.0
2006-11-16 04:15:00,2.35358,2.35377,2.35348,2.35377,26100000.0
2006-11-16 04:16:00,2.35387,2.35387,2.35342,2.35342,34500000.0
2006-11-16 04:17:00,2.35349,2.35349,2.35308,2.35308,12400000.0
2006-11-16 04:18:00,2.35308,2.35336,2.35308,2.3533,21400000.0
2006-11-16 04:19:00,2.35331,2.35351,2.35313,2.35328,43500000.0
2006-11-16 04:20:00,2.35328,2.35336,2.35316,2.35336,19100000.0
2006-11-16 04:21:00,2.35345,2.35362,2.35338,2.35362,21800000.0
2006-11-16 04:22:00,2.35354,2.35354,2.35344,2.35351,31200000.0
2006-11-16 04:23:00,2.35348,2.35348,2.35344,2.35344,5900000.0
2006-11-16 04:24:00,2.35349,2.35363,2.35341,2.35341,45000000.0
2006-11-16 04:25:00,2.35359,2.35373,2.35346,2.35346,23300000.0
2006-11-16 04:26:00,2.35345,2.35367,2.35345,2.35351,23900000.0
2006-11-16 04:27:00,2.35356,2.35356,2.35351,2.35351,12400000.0
2006-11-16 04:28:00,2.35361,2.35375,2.35361,2.35375,11200000.0
2006-11-16 04:29:00,2.35383,2.35384,2.35353,2.35355,37100000.0
2006-11-16 04:30:00,2.35357,2.35375,2.35357,2.35358,37600000.0
2006-11-16 04:31:00,2.35354,2.35366,2.35354,2.35366,16200000.0
2006-11-16 04:32:00,2.35364,2.35368,2.35343,2.35368,42000000.0
2006-11-16 04:33:00,2.35353,2.35355,2.35328,2.35355,15200000.0
2006-11-16 04:34:00,2.35361,2.35361,2.35347,2.35357,42800000.0
2006-11-16 04:35:00,2.35348,2.35357,2.35347,2.35357,13400000.0
2006-11-16 04:36:00,2.35348,2.35361,2.3531,2.35329,50600000.0
2006-11-16 04:37:00,2.35331,2.35343,2.35321,2.35323,41500000.0
2006-11-16 04:38:00,2.35329,2.35348,2.35296,2.35336,60700000.0
2006-11-16 04:39:00,2.35334,2.35346,2.35327,2.35339,28300000.0
2006-11-16 04:40:00,2.35328,2.35355,2.35328,2.35355,20800000.0
2006-11-16 04:41:00,2.3536,2.35364,2.35341,2.35341,31600000.0
2006-11-16 04:42:00,2.35363,2.35363,2.35342,2.35342,19100000.0
2006-11-16 04:43:00,2.35338,2.35368,2.3533,2.3533,48500000.0
2006-11-16 04:44:00,2.35338,2.35356,2.35338,2.35345,20200000.0
2006-11-16 04:45:00,2.35362,2.35378,2.35352,2.3537,45800000.0
2006-11-16 04:46:00,2.35367,2.35367,2.3535,2.3535,28100000.0
2006-11-16 04:47:00,2.35345,2.35355,2.35345,2.35345,16000000.0
2006-11-16 04:48:00,2.35344,2.35344,2.35325,2.35325,13600000.0
2006-11-16 04:49:00,2.35343,2.35343,2.35321,2.3533,49300000.0
2006-11-16 04:50:00,2.35331,2.35355,2.35331,2.35355,35100000.0
2006-11-16 04:51:00,2.35357,2.35357,2.35329,2.35337,22600000.0
2006-11-16 04:52:00,2.35341,2.35345,2.35341,2.35345,22000000.0
2006-11-16 04:53:00,2.35355,2.35355,2.35338,2.35343,24600000.0
2006-11-16 04:54:00,2.35335,2.35345,2.35333,2.35333,18600000.0
2006-11-16 04:55:00,2.35345,2.35345,2.3533,2.3534,38600000.0
2006-11-16 04:56:00,2.35345,2.35345,2.35321,2.35335,16000000.0
2006-11-16 04:57:00,2.35346,2.35361,2.35341,2.35343,39100000.0
2006-11-16 04:58:00,2.35349,2.35349,2.35319,2.35328,26000000.0
2006-11-16 04:59:00,2.35329,2.35329,2.35329,2.35329,3200000.0
2006-11-16 05:00:00,2.35338,2.3535,2.35338,2.35341,16800000.0
2006-11-16 05:01:00,2.35338,2.35338,2.35327,2.35337,28700000.0
2006-11-16 05:02:00,2.3534,2.3535,2.35332,2.3534,18700000.0
2006-11-16 05:03:00,2.35327,2.35342,2.35307,2.35331,45400000.0
2006-11-16 05:04:00,2.35335,2.35345,2.35335,2.35345,10700000.0
2006-11-16 05:05:00,2.35347,2.35347,2.35327,2.35327,25900000.0
2006-11-16 05:06:00,2.35327,2.3533,2.35327,2.3533,4700000.0
2006-11-16 05:07:00,2.35335,2.35335,2.35335,2.35335,8700000.0
2006-11-16 05:08:00,2.35357,2.3537,2.35347,2.35347,23600000.0
2006-11-16 05:09:00,2.35331,2.35355,2.35326,2.35351,67200000.0
2006-11-16 05:10:00,2.3536,2.3536,2.35355,2.35355,8000000.0
2006-11-16 05:11:00,2.35348,2.35351,2.35341,2.35341,26700000.0
2006-11-16 05:12:00,2.35349,2.35367,2.35349,2.35351,24200000.0
2006-11-16 05:13:00,2.35337,2.35346,2.35322,2.35341,36200000.0
2006-11-16 05:14:00,2.35337,2.35337,2.35315,2.35315,34200000.0
2006-11-16 05:15:00,2.35328,2.35349,2.35328,2.35349,21600000.0
2006-11-16 05:16:00,2.3533,2.3534,2.3533,2.3533,26000000.0
2006-11-16 05:17:00,2.35328,2.35367,2.35328,2.35353,25700000.0
2006-11-16 05:18:00,2.35361,2.3539,2.3536,2.35363,68400000.0
2006-11-16 05:19:00,2.35361,2.3538,2.35345,2.3538,50100000.0
2006-11-16 05:20:00,2.3536,2.35369,2.35346,2.35352,43700000.0
2006-11-16 05:21:00,2.35343,2.35355,2.35343,2.3535,27200000.0
2006-11-16 05:22:00,2.35344,2.35355,2.35337,2.3534,18400000.0
2006-11-16 05:23:00,2.35326,2.3534,2.35308,2.3533,32000000.0
2006-11-16 05:24:00,2.35325,2.35329,2.35317,2.35317,21000000.0
2006-11-16 05:25:00,2.35319,2.35325,2.353,2.353,14400000.0
2006-11-16 05:26:00,2.35304,2.35313,2.35296,2.35296,38400000.0
2006-11-16 05:27:00,2.35303,2.35326,2.35303,2.35321,37700000.0
2006-11-16 05:28:00,2.35306,2.35319,2.35286,2.35319,25000000.0
2006-11-16 05:29:00,2.35331,2.35331,2.35316,2.35316,5200000.0
2006-11-16 05:30:00,2.35335,2.35335,2.35335,2.35335,2400000.0
2006-11-16 05:31:00,2.35299,2.35308,2.35292,2.35292,24600000.0
2006-11-16 05:32:00,2.35295,2.35312,2.35293,2.35293,26600000.0
2006-11-16 05:33:00,2.353,2.35303,2.35295,2.35303,18800000.0
2006-11-16 05:34:00,2.35294,2.35313,2.35292,2.35292,15600000.0
2006-11-16 05:35:00,2.35298,2.35306,2.35296,2.35297,21500000.0
2006-11-16 05:36:00,2.35305,2.35309,2.35299,2.35306,28600000.0
2006-11-16 05:37:00,2.35305,2.35317,2.35294,2.35308,47300000.0
2006-11-16 05:38:00,2.35304,2.35315,2.35301,2.35315,12500000.0
2006-11-16 05:39:00,2.3531,2.35325,2.35302,2.35317,44800000.0
2006-11-16 05:40:00,2.353,2.35322,2.35298,2.35298,23600000.0
2006-11-16 05:41:00,2.353,2.35314,2.35288,2.35288,40100000.0
2006-11-16 05:42:00,2.3528,2.35295,2.3528,2.35292,54500000.0
2006-11-16 05:43:00,2.35294,2.35294,2.35266,2.35266,9200000.0
2006-11-16 05:44:00,2.35246,2.35249,2.35225,2.35241,41900000.0
2006-11-16 05:45:00,2.35246,2.35246,2.35238,2.35238,14400000.0
2006-11-16 05:46:00,2.35248,2.35248,2.35235,2.35239,18600000.0
2006-11-16 05:47:00,2.3524,2.35298,2.35233,2.35298,17900000.0
2006-11-16 05:48:00,2.35295,2.35295,2.35264,2.35276,41700000.0
2006-11-16 05:49:00,2.35275,2.35304,2.35271,2.35304,35000000.0
2006-11-16 05:50:00,2.35296,2.35311,2.35287,2.35302,54000000.0
2006-11-16 05:51:00,2.3529,2.3529,2.35287,2.35287,4800000.0
2006-11-16 05:52:00,2.35287,2.35303,2.35282,2.35303,25200000.0
2006-11-16 05:53:00,2.35307,2.35333,2.35307,2.35331,40100000.0
2006-11-16 05:54:00,2.35325,2.35348,2.35325,2.35348,30700000.0
2006-11-16 05:55:00,2.35351,2.35351,2.35326,2.35349,25200000.0
2006-11-16 05:56:00,2.35349,2.3535,2.35344,2.3535,32500000.0
2006-11-16 05:57:00,2.35345,2.35367,2.3534,2.3535,24400000.0
2006-11-16 05:58:00,2.35334,2.35353,2.35327,2.35335,28000000.0
2006-11-16 05:59:00,2.35352,2.35352,2.35335,2.3535,17300000.0
2006-11-16 06:00:00,2.35347,2.35359,2.35343,2.35345,35700000.0
2006-11-16 06:01:00,2.35358,2.35358,2.35345,2.35352,26700000.0
2006-11-16 06:02:00,2.35347,2.35355,2.35345,2.35345,20700000.0
2006-11-16 06:03:00,2.3534,2.35357,2.3534,2.35357,26000000.0
2006-11-16 06:04:00,2.35351,2.35351,2.3534,2.35348,29400000.0
2006-11-16 06:05:00,2.3534,2.35363,2.3534,2.35363,39500001.0
2006-11-16 06:06:00,2.35367,2.35367,2.35339,2.3535,44900000.0
2006-11-16 06:07:00,2.35349,2.35359,2.35342,2.35342,38900000.0
2006-11-16 06:08:00,2.35357,2.35367,2.35345,2.35351,50200000.0
2006-11-16 06:09:00,2.35359,2.35373,2.35345,2.35349,30100000.0
2006-11-16 06:10:00,2.35345,2.35357,2.35337,2.3535,32200000.0
2006-11-16 06:11:00,2.3535,2.35358,2.35345,2.35345,7800000.0
2006-11-16 06:12:00,2.3534,2.35349,2.35331,2.35331,30200000.0
2006-11-16 06:13:00,2.35318,2.35347,2.35317,2.35347,18000000.0
2006-11-16 06:14:00,2.35343,2.35343,2.35321,2.35321,18700000.0
2006-11-16 06:15:00,2.35332,2.35356,2.35332,2.35345,31700000.0
2006-11-16 06:16:00,2.35361,2.35361,2.35328,2.35354,34500000.0
2006-11-16 06:17:00,2.35349,2.35379,2.35337,2.3536,37900000.0
2006-11-16 06:18:00,2.35373,2.35373,2.35357,2.35367,11600000.0
2006-11-16 06:19:00,2.35363,2.35367,2.35363,2.35363,22300000.0
2006-11-16 06:20:00,2.35379,2.35379,2.3535,2.35361,21500000.0
2006-11-16 06:21:00,2.35363,2.35363,2.3534,2.3536,21600000.0
2006-11-16 06:22:00,2.35353,2.35365,2.35339,2.35365,44000000.0
2006-11-16 06:23:00,2.35368,2.35382,2.35362,2.35362,38100000.0
2006-11-16 06:24:00,2.35362,2.35362,2.35344,2.35344,14400000.0
2006-11-16 06:25:00,2.35339,2.35356,2.35339,2.3534,35200000.0
2006-11-16 06:26:00,2.35353,2.35355,2.35343,2.35343,26700000.0
2006-11-16 06:27:00,2.35352,2.35355,2.35336,2.35339,26700000.0
2006-11-16 06:28:00,2.35348,2.35359,2.35345,2.35357,34600000.0
2006-11-16 06:29:00,2.35347,2.35379,2.35345,2.35354,33600000.0
2006-11-16 06:30:00,2.35349,2.35372,2.35349,2.35355,31600000.0
2006-11-16 06:31:00,2.35335,2.35388,2.35335,2.35372,61800000.0
2006-11-16 06:32:00,2.35372,2.35377,2.3535,2.35353,43800000.0
2006-11-16 06:33:00,2.35345,2.35347,2.35316,2.35317,33400000.0
2006-11-16 06:34:00,2.3536,2.35363,2.3533,2.35357,71800000.0
2006-11-16 06:35:00,2.35338,2.35361,2.35331,2.35331,32500000.0
2006-11-16 06:36:00,2.35335,2.35348,2.35335,2.35341,32800000.0
2006-11-16 06:37:00,2.35342,2.35361,2.35342,2.35346,40300000.0
2006-11-16 06:38:00,2.3534,2.35353,2.35307,2.35311,64600000.0
2006-11-16 06:39:00,2.35324,2.35326,2.35303,2.35326,35900000.0
2006-11-16 06:40:00,2.3531,2.35326,2.3531,2.35325,17300000.0
2006-11-16 06:41:00,2.35336,2.35336,2.35318,2.35327,30000000.0
2006-11-16 06:42:00,2.3534,2.3534,2.3534,2.3534,9100000.0
2006-11-16 06:43:00,2.35339,2.35339,2.35317,2.35321,25200000.0
2006-11-16 06:44:00,2.35301,2.35301,2.35276,2.35288,24500000.0
2006-11-16 06:45:00,2.35281,2.35305,2.35281,2.35301,33000000.0
2006-11-16 06:46:00,2.35304,2.35309,2.35289,2.35297,23500000.0
2006-11-16 06:47:00,2.35305,2.35313,2.353,2.35308,46100000.0
2006-11-16 06:48:00,2.35296,2.35314,2.35296,2.35314,15800000.0
2006-11-16 06:49:00,2.35314,2.35318,2.35302,2.35313,21400000.0
2006-11-16 06:50:00,2.35323,2.35323,2.3532,2.3532,11200000.0
2006-11-16 06:51:00,2.35331,2.35336,2.35316,2.35325,22800000.0
2006-11-16 06:52:00,2.35324,2.35336,2.35322,2.35322,42800000.0
2006-11-16 06:53:00,2.35312,2.35332,2.35312,2.35322,31200000.0
2006-11-16 06:54:00,2.35323,2.35338,2.35321,2.35323,46900000.0
2006-11-16 06:55:00,2.3532,2.35325,2.35315,2.35318,29000000.0
2006-11-16 06:56:00,2.35322,2.35333,2.35311,2.35311,24800000.0
2006-11-16 06:57:00,2.35322,2.35336,2.35322,2.35329,16500000.0
2006-11-16 06:58:00,2.35323,2.35341,2.35313,2.3532,55200000.0
2006-11-16 06:59:00,2.3532,2.35338,2.3532,2.35338,25500000.0
2006-11-16 07:00:00,2.35323,2.35337,2.3531,2.35313,35100000.0
2006-11-16 07:01:00,2.35307,2.35308,2.35307,2.35308,4800000.0
2006-11-16 07:02:00,2.35305,2.35337,2.35302,2.35337,18400000.0
2006-11-16 07:03:00,2.3533,2.35347,2.3533,2.35347,4800000.0
2006-11-16 07:04:00,2.35339,2.35356,2.35333,2.35335,60700000.0
2006-11-16 07:05:00,2.35346,2.35347,2.35329,2.35329,44600000.0
2006-11-16 07:06:00,2.3533,2.35344,2.3533,2.35336,8900000.0
2006-11-16 07:07:00,2.35326,2.35336,2.35312,2.35335,28800000.0
2006-11-16 07:08:00,2.35323,2.35339,2.35323,2.35339,6400000.0
2006-11-16 07:09:00,2.35343,2.35366,2.35343,2.35365,37200000.0
2006-11-16 07:10:00,2.35337,2.35366,2.35337,2.35355,27800000.0
2006-11-16 07:11:00,2.35358,2.35376,2.35353,2.3536,36600000.0
2006-11-16 07:12:00,2.35366,2.35374,2.35357,2.35362,24000000.0
2006-11-16 07:13:00,2.35359,2.35381,2.35359,2.35368,30600000.0
2006-11-16 07:14:00,2.35356,2.35375,2.35353,2.35353,28000000.0
2006-11-16 07:15:00,2.35378,2.35378,2.35339,2.35345,39500000.0
2006-11-16 07:16:00,2.3535,2.35353,2.35346,2.35353,7800000.0
2006-11-16 07:17:00,2.35333,2.3535,2.35333,2.35335,28000000.0
2006-11-16 07:18:00,2.35344,2.35366,2.35344,2.35366,45000000.0
2006-11-16 07:19:00,2.35366,2.35366,2.35332,2.35335,43200000.0
2006-11-16 07:20:00,2.35322,2.35346,2.35314,2.35323,41700000.0
2006-11-16 07:21:00,2.35336,2.35347,2.3532,2.35325,51500000.0
2006-11-16 07:22:00,2.35319,2.35337,2.3529,2.35324,44800000.0
2006-11-16 07:23:00,2.3533,2.3534,2.35325,2.35336,54100000.0
2006-11-16 07:24:00,2.35347,2.35347,2.35317,2.3533,40400000.0
2006-11-16 07:25:00,2.35328,2.35353,2.35328,2.35353,35000000.0
2006-11-16 07:26:00,2.35363,2.35381,2.35363,2.35365,20400000.0
2006-11-16 07:27:00,2.35367,2.35385,2.35354,2.35385,39800000.0
2006-11-16 07:28:00,2.35372,2.3539,2.35361,2.3539,20500000.0
2006-11-16 07:29:00,2.3539,2.3539,2.35364,2.35384,14700000.0
2006-11-16 07:30:00,2.35392,2.35392,2.35372,2.35372,22300000.0
2006-11-16 07:31:00,2.35366,2.3537,2.35353,2.35365,35300000.0
2006-11-16 07:32:00,2.3538,2.35391,2.35355,2.35365,30400000.0
2006-11-16 07:33:00,2.3535,2.35362,2.35335,2.35362,12000000.0
2006-11-16 07:34:00,2.35363,2.35387,2.35363,2.35363,37900000.0
2006-11-16 07:35:00,2.35348,2.35369,2.35338,2.35351,75500000.0
2006-11-16 07:36:00,2.35351,2.35353,2.35351,2.35353,15000000.0
2006-11-16 07:37:00,2.35358,2.35359,2.35346,2.35347,25500000.0
2006-11-16 07:38:00,2.35352,2.35383,2.35343,2.35383,26500000.0
2006-11-16 07:39:00,2.35377,2.35399,2.35377,2.35385,46400000.0
2006-11-16 07:40:00,2.35361,2.35364,2.35361,2.35364,4000000.0
2006-11-16 07:41:00,2.35358,2.35384,2.35357,2.35375,24800000.0
2006-11-16 07:42:00,2.35351,2.35366,2.3534,2.35366,44600001.0
2006-11-16 07:43:00,2.35372,2.35372,2.35349,2.3535,39700000.0
2006-11-16 07:44:00,2.35344,2.35344,2.35328,2.3533,29400000.0
2006-11-16 07:45:00,2.35333,2.3535,2.3533,2.35333,36000000.0
2006-11-16 07:46:00,2.35343,2.3535,2.35319,2.3535,43500000.0
2006-11-16 07:47:00,2.35351,2.35351,2.35329,2.35333,30100000.0
2006-11-16 07:48:00,2.35351,2.35363,2.35343,2.35349,45200000.0
2006-11-16 07:49:00,2.35338,2.35338,2.35325,2.35328,16800000.0
2006-11-16 07:50:00,2.35326,2.35326,2.35309,2.3532,44300000.0
2006-11-16 07:51:00,2.35327,2.35341,2.35311,2.35315,33400000.0
2006-11-16 07:52:00,2.35332,2.35339,2.35311,2.35315,35600000.0
2006-11-16 07:53:00,2.35316,2.35316,2.35284,2.35292,56200000.0
2006-11-16 07:54:00,2.3528,2.35317,2.35279,2.35308,35000000.0
2006-11-16 07:55:00,2.35302,2.35313,2.35288,2.35293,20400000.0
2006-11-16 07:56:00,2.35298,2.35306,2.35281,2.35284,32400000.0
2006-11-16 07:57:00,2.35279,2.35279,2.35278,2.35278,2400000.0
2006-11-16 07:58:00,2.35295,2.353,2.35295,2.353,4100000.0
2006-11-16 07:59:00,2.3529,2.35304,2.35284,2.35295,18800000.0
2006-11-16 08:00:00,2.35303,2.35303,2.3526,2.35262,29100000.0
2006-11-16 08:01:00,2.35266,2.35295,2.35266,2.35295,45000000.0
2006-11-16 08:02:00,2.35286,2.35309,2.35283,2.35309,14500000.0
2006-11-16 08:03:00,2.35309,2.3532,2.35295,2.3532,55300000.0
2006-11-16 08:04:00,2.35309,2.35317,2.35308,2.35317,46300000.0
2006-11-16 08:05:00,2.35313,2.35342,2.35313,2.35342,7200000.0
2006-11-16 08:06:00,2.35323,2.35336,2.35323,2.35332,38600000.0
2006-11-16 08:07:00,2.3533,2.35341,2.35314,2.35323,21600000.0
2006-11-16 08:08:00,2.35322,2.35322,2.35318,2.35318,9600000.0
2006-11-16 08:09:00,2.35309,2.35327,2.35309,2.35316,17000000.0
2006-11-16 08:10:00,2.35317,2.35328,2.35316,2.35325,49900000.0
2006-11-16 08:11:00,2.35339,2.35347,2.35339,2.35339,5500000.0
2006-11-16 08:12:00,2.3533,2.3533,2.35311,2.35322,15200000.0
2006-11-16 08:13:00,2.35327,2.35327,2.35306,2.35306,48000000.0
2006-11-16 08:14:00,2.35324,2.35324,2.35295,2.35307,33600000.0
2006-11-16 08:15:00,2.3532,2.3532,2.35294,2.35313,32600000.0
2006-11-16 08:16:00,2.35295,2.353,2.35278,2.353,21900000.0
2006-11-16 08:17:00,2.3531,2.35325,2.35305,2.35312,47400001.0
2006-11-16 08:18:00,2.35323,2.35323,2.35295,2.35309,27900000.0
2006-11-16 08:19:00,2.3532,2.35335,2.35317,2.35335,18400000.0
2006-11-16 08:20:00,2.35314,2.35324,2.35305,2.35323,42600000.0
2006-11-16 08:21:00,2.35315,2.35325,2.35315,2.35325,25200000.0
2006-11-16 08:22:00,2.35316,2.35339,2.35308,2.35321,59400000.0
2006-11-16 08:23:00,2.35323,2.35323,2.35313,2.35313,16200000.0
2006-11-16 08:24:00,2.35306,2.35306,2.35285,2.35285,30300000.0
2006-11-16 08:25:00,2.35285,2.35288,2.35251,2.35281,37800000.0
2006-11-16 08:26:00,2.35269,2.35269,2.35234,2.35256,32500000.0
2006-11-16 08:27:00,2.3525,2.35269,2.35228,2.35257,25400000.0
2006-11-16 08:28:00,2.35255,2.35261,2.35248,2.35249,56100000.0
2006-11-16 08:29:00,2.35247,2.35266,2.35234,2.35251,45200000.0
2006-11-16 08:30:00,2.35233,2.35278,2.35233,2.35278,28900000.0
2006-11-16 08:31:00,2.35289,2.35289,2.3526,2.35285,45200000.0
2006-11-16 08:32:00,2.35295,2.35302,2.35291,2.35295,27300000.0
2006-11-16 08:33:00,2.35292,2.35292,2.35259,2.35266,21400000.0
2006-11-16 08:34:00,2.35276,2.35311,2.35259,2.35259,69500000.0
2006-11-16 08:35:00,2.35251,2.35274,2.35251,2.35274,22100000.0
2006-11-16 08:36:00,2.35283,2.35283,2.35247,2.35259,31700000.0
2006-11-16 08:37:00,2.35266,2.35266,2.35233,2.35261,27400000.0
2006-11-16 08:38:00,2.35261,2.3529,2.35253,2.35265,37500000.0
2006-11-16 08:39:00,2.35278,2.35298,2.35276,2.35289,24000000.0
2006-11-16 08:40:00,2.35284,2.35301,2.35261,2.35275,40700000.0
2006-11-16 08:41:00,2.35264,2.35274,2.35259,2.35273,23200000.0
2006-11-16 08:42:00,2.35282,2.35292,2.35272,2.35285,32400000.0
2006-11-16 08:43:00,2.35298,2.35324,2.35295,2.35311,33500000.0
2006-11-16 08:44:00,2.35311,2.35327,2.35311,2.35327,19700000.0
2006-11-16 08:45:00,2.35322,2.35336,2.35311,2.35318,37600000.0
2006-11-16 08:46:00,2.3531,2.35331,2.3531,2.35322,25600000.0
2006-11-16 08:47:00,2.35324,2.35324,2.35287,2.35299,36000000.0
2006-11-16 08:48:00,2.35307,2.3532,2.35288,2.35304,27700000.0
2006-11-16 08:49:00,2.35307,2.35307,2.3529,2.35301,22300000.0
2006-11-16 08:50:00,2.35295,2.35303,2.35289,2.35302,43600000.0
2006-11-16 08:51:00,2.353,2.35337,2.35297,2.35336,44400000.0
2006-11-16 08:52:00,2.35353,2.35355,2.35317,2.35324,14700000.0
2006-11-16 08:53:00,2.35316,2.35335,2.35299,2.35299,47700000.0
2006-11-16 08:54:00,2.35298,2.35326,2.35291,2.35302,49800000.0
2006-11-16 08:55:00,2.35302,2.35324,2.35296,2.35324,37700000.0
2006-11-16 08:56:00,2.35281,2.35299,2.35281,2.35291,23700000.0
2006-11-16 08:57:00,2.35282,2.353,2.35276,2.35285,49100000.0
2006-11-16 08:58:00,2.35299,2.35326,2.35299,2.35326,43400000.0
2006-11-16 08:59:00,2.35336,2.35362,2.35336,2.35348,28600000.0
2006-11-16 09:00:00,2.35347,2.3537,2.35345,2.35362,40600000.0
2006-11-16 09:01:00,2.35368,2.35368,2.35329,2.35331,34299999.0
2006-11-16 09:02:00,2.35331,2.35366,2.35331,2.35337,47200000.0
2006-11-16 09:03:00,2.35339,2.35372,2.35339,2.35362,30500000.0
2006-11-16 09:04:00,2.35369,2.35373,2.35345,2.35373,54499999.0
2006-11-16 09:05:00,2.35373,2.35384,2.35369,2.35383,31100000.0
2006-11-16 09:06:00,2.35359,2.35392,2.35356,2.35364,41200000.0
2006-11-16 09:07:00,2.35367,2.35408,2.35352,2.35373,36600000.0
2006-11-16 09:08:00,2.35373,2.35394,2.35358,2.35394,18600000.0
2006-11-16 09:09:00,2.35375,2.35392,2.3537,2.35391,24000000.0
2006-11-16 09:10:00,2.35383,2.35383,2.35363,2.35363,13400000.0
2006-11-16 09:11:00,2.35382,2.35395,2.35375,2.35387,32800000.0
2006-11-16 09:12:00,2.3538,2.35398,2.35372,2.35395,27100000.0
2006-11-16 09:13:00,2.35395,2.35395,2.3539,2.3539,3900000.0
2006-11-16 09:14:00,2.35387,2.35416,2.35387,2.35408,35700000.0
2006-11-16 09:15:00,2.35416,2.35416,2.35394,2.35394,19800000.0
2006-11-16 09:16:00,2.35387,2.35388,2.35387,2.35388,9200000.0
2006-11-16 09:17:00,2.35385,2.35416,2.35385,2.35392,42300000.0
2006-11-16 09:18:00,2.35396,2.35396,2.35368,2.35369,55300000.0
2006-11-16 09:19:00,2.35358,2.3537,2.35355,2.35362,30400000.0
2006-11-16 09:20:00,2.35377,2.35384,2.35326,2.35326,33900000.0
2006-11-16 09:21:00,2.35343,2.35353,2.35316,2.35316,23500000.0
2006-11-16 09:22:00,2.35327,2.35327,2.35297,2.35297,43700000.0
2006-11-16 09:23:00,2.35312,2.35346,2.35305,2.35346,30000000.0
2006-11-16 09:24:00,2.35334,2.35334,2.35315,2.35332,36800000.0
2006-11-16 09:25:00,2.35316,2.35323,2.35309,2.35311,32600000.0
2006-11-16 09:26:00,2.35305,2.35309,2.35291,2.35309,41000000.0
2006-11-16 09:27:00,2.35324,2.35331,2.35306,2.35319,42000000.0
2006-11-16 09:28:00,2.35336,2.35336,2.35286,2.35315,71499999.0
2006-11-16 09:29:00,2.35314,2.35326,2.35308,2.35318,30300000.0
2006-11-16 09:30:00,2.35299,2.35323,2.3529,2.35303,43000000.0
2006-11-16 09:31:00,2.35312,2.35323,2.35302,2.35318,37400000.0
2006-11-16 09:32:00,2.35305,2.3533,2.35305,2.35323,60800000.0
2006-11-16 09:33:00,2.35335,2.35379,2.35335,2.35371,24500000.0
2006-11-16 09:34:00,2.35367,2.35367,2.35349,2.35364,26200000.0
2006-11-16 09:35:00,2.35368,2.35368,2.35364,2.35364,4800000.0
2006-11-16 09:36:00,2.35373,2.35383,2.35354,2.35368,41800000.0
2006-11-16 09:37:00,2.35374,2.35378,2.35363,2.35372,15500000.0
2006-11-16 09:38:00,2.35383,2.35383,2.35346,2.35375,44700000.0
2006-11-16 09:39:00,2.35353,2.35353,2.35316,2.35325,52100001.0
2006-11-16 09:40:00,2.35288,2.35288,2.35218,2.3522,28200000.0
2006-11-16 09:41:00,2.35225,2.35254,2.35225,2.35248,31100000.0
2006-11-16 09:42:00,2.35228,2.35273,2.35228,2.35273,40800000.0
2006-11-16 09:43:00,2.35276,2.3529,2.35276,2.35278,21500000.0
2006-11-16 09:44:00,2.3528,2.35306,2.3528,2.35285,34100000.0
2006-11-16 09:45:00,2.35273,2.35287,2.35233,2.35233,50100000.0
2006-11-16 09:46:00,2.35255,2.35276,2.35247,2.35264,49600000.0
2006-11-16 09:47:00,2.35259,2.3527,2.35236,2.35236,38000000.0
2006-11-16 09:48:00,2.35238,2.3527,2.35238,2.35249,41400000.0
2006-11-16 09:49:00,2.35248,2.35259,2.35233,2.35247,27500000.0
2006-11-16 09:50:00,2.35257,2.35257,2.35233,2.35237,18400000.0
2006-11-16 09:51:00,2.35274,2.35274,2.3524,2.35254,17800000.0
2006-11-16 09:52:00,2.35258,2.35258,2.35217,2.3524,33900000.0
2006-11-16 09:53:00,2.35239,2.35257,2.35234,2.35234,30500000.0
2006-11-16 09:54:00,2.35227,2.35252,2.35215,2.35252,43800000.0
2006-11-16 09:55:00,2.35249,2.35249,2.35221,2.35224,24000000.0
2006-11-16 09:56:00,2.35234,2.3524,2.35218,2.35218,22200000.0
2006-11-16 09:57:00,2.35208,2.35223,2.35197,2.35223,34800000.0
2006-11-16 09:58:00,2.35233,2.35233,2.35183,2.35207,37100000.0
2006-11-16 09:59:00,2.3522,2.3523,2.35197,2.35222,28400000.0
2006-11-16 10:00:00,2.35199,2.35248,2.35199,2.35226,37900001.0
2006-11-16 10:01:00,2.35218,2.3524,2.35214,2.35237,55000000.0
2006-11-16 10:02:00,2.35257,2.35267,2.35252,2.35259,35400000.0
2006-11-16 10:03:00,2.35246,2.35291,2.35235,2.35273,38000000.0
2006-11-16 10:04:00,2.35278,2.35298,2.35253,2.35269,38900000.0
2006-11-16 10:05:00,2.35273,2.35285,2.35264,2.35264,35700000.0
2006-11-16 10:06:00,2.35273,2.35278,2.35264,2.35266,27400000.0
2006-11-16 10:07:00,2.35287,2.35287,2.35258,2.35274,32900000.0
2006-11-16 10:08:00,2.35275,2.35287,2.35275,2.35287,25300000.0
2006-11-16 10:09:00,2.35267,2.35285,2.35267,2.35277,50700000.0
2006-11-16 10:10:00,2.35278,2.35278,2.35257,2.35271,30800000.0
2006-11-16 10:11:00,2.35247,2.35259,2.35241,2.35255,24000000.0
2006-11-16 10:12:00,2.35249,2.35263,2.35228,2.35238,51900000.0
2006-11-16 10:13:00,2.35253,2.35272,2.35251,2.35271,46000001.0
2006-11-16 10:14:00,2.35272,2.3528,2.35247,2.35258,44500000.0
2006-11-16 10:15:00,2.35273,2.35307,2.3526,2.35295,15200000.0
2006-11-16 10:16:00,2.35287,2.35331,2.35284,2.35331,30200000.0
2006-11-16 10:17:00,2.35341,2.35351,2.35307,2.35341,46400000.0
2006-11-16 10:18:00,2.35326,2.35356,2.35308,2.35356,49900000.0
2006-11-16 10:19:00,2.35338,2.3537,2.35338,2.3534,41400000.0
2006-11-16 10:20:00,2.35334,2.35348,2.35331,2.35348,41900001.0
2006-11-16 10:21:00,2.35328,2.35347,2.35327,2.35327,23700000.0
2006-11-16 10:22:00,2.35318,2.35345,2.35318,2.35345,34300000.0
2006-11-16 10:23:00,2.3534,2.35367,2.35309,2.35309,43700000.0
2006-11-16 10:24:00,2.35296,2.3532,2.35296,2.3532,40800000.0
2006-11-16 10:25:00,2.3529,2.35294,2.35272,2.3528,43500000.0
2006-11-16 10:26:00,2.35279,2.35296,2.3527,2.35291,44000000.0
2006-11-16 10:27:00,2.35288,2.35314,2.35287,2.35293,63800001.0
2006-11-16 10:28:00,2.3529,2.35301,2.35284,2.35298,26400000.0
2006-11-16 10:29:00,2.35298,2.35323,2.35297,2.35315,35300000.0
2006-11-16 10:30:00,2.35298,2.35323,2.3529,2.35321,16800000.0
2006-11-16 10:31:00,2.35322,2.35329,2.35305,2.35312,32399999.0
2006-11-16 10:32:00,2.35309,2.35328,2.35284,2.35307,29400000.0
2006-11-16 10:33:00,2.35311,2.35316,2.353,2.35307,36600000.0
2006-11-16 10:34:00,2.3531,2.35319,2.35305,2.35306,25700000.0
2006-11-16 10:35:00,2.35311,2.35311,2.35282,2.35282,29900000.0
2006-11-16 10:36:00,2.35272,2.35295,2.35262,2.35273,37200000.0
2006-11-16 10:37:00,2.35287,2.35287,2.35246,2.35268,37700000.0
2006-11-16 10:38:00,2.35287,2.35287,2.35247,2.35267,39300000.0
2006-11-16 10:39:00,2.35257,2.35323,2.35257,2.35323,44900000.0
2006-11-16 10:40:00,2.35322,2.35322,2.35281,2.35293,40100000.0
2006-11-16 10:41:00,2.35294,2.35321,2.35286,2.35309,38400000.0
2006-11-16 10:42:00,2.35293,2.35318,2.35291,2.35318,19000000.0
2006-11-16 10:43:00,2.35316,2.35329,2.35283,2.3529,17400000.0
2006-11-16 10:44:00,2.35269,2.35294,2.35269,2.35278,41400000.0
2006-11-16 10:45:00,2.35278,2.35307,2.35276,2.35307,13500000.0
2006-11-16 10:46:00,2.35324,2.35324,2.35294,2.35303,38700000.0
2006-11-16 10:47:00,2.35309,2.35326,2.353,2.35305,47700000.0
2006-11-16 10:48:00,2.35306,2.35335,2.35306,2.35334,37200000.0
2006-11-16 10:49:00,2.35338,2.35348,2.35328,2.35348,24100000.0
2006-11-16 10:50:00,2.3536,2.3536,2.35299,2.35303,34600000.0
2006-11-16 10:51:00,2.35309,2.35328,2.35288,2.35297,25000000.0
2006-11-16 10:52:00,2.35297,2.35302,2.35254,2.35265,31200000.0
2006-11-16 10:53:00,2.35263,2.35273,2.35251,2.35254,34500000.0
2006-11-16 10:54:00,2.35257,2.35257,2.3524,2.3524,30300000.0
2006-11-16 10:55:00,2.35248,2.35255,2.35214,2.35255,30900000.0
2006-11-16 10:56:00,2.35247,2.3527,2.35238,2.3527,42800000.0
2006-11-16 10:57:00,2.35269,2.35285,2.35238,2.35266,33500000.0
2006-11-16 10:58:00,2.35288,2.35288,2.35267,2.35274,37500000.0
2006-11-16 10:59:00,2.35276,2.35318,2.35273,2.35309,47900000.0
2006-11-16 11:00:00,2.35304,2.35364,2.35297,2.35352,25100000.0
2006-11-16 11:01:00,2.3536,2.35371,2.35342,2.35351,57300000.0
2006-11-16 11:02:00,2.35337,2.35349,2.35321,2.35339,31300000.0
2006-11-16 11:03:00,2.3534,2.3534,2.35315,2.35315,20800000.0
2006-11-16 11:04:00,2.35324,2.35344,2.3531,2.35344,28100000.0
2006-11-16 11:05:00,2.35343,2.35374,2.35339,2.35346,44800000.0
2006-11-16 11:06:00,2.35382,2.35388,2.35348,2.35364,21200000.0
2006-11-16 11:07:00,2.3536,2.3537,2.35358,2.3537,35400000.0
2006-11-16 11:08:00,2.35362,2.3538,2.35362,2.35377,23400000.0
2006-11-16 11:09:00,2.35365,2.35395,2.35365,2.35388,35400000.0
2006-11-16 11:10:00,2.35368,2.35379,2.35363,2.35373,17500000.0
2006-11-16 11:11:00,2.35383,2.35384,2.3536,2.35372,66100000.0
2006-11-16 11:12:00,2.35381,2.35398,2.35377,2.35388,54300000.0
2006-11-16 11:13:00,2.35393,2.35411,2.35385,2.35397,39200000.0
2006-11-16 11:14:00,2.3542,2.35423,2.35405,2.35415,44700000.0
2006-11-16 11:15:00,2.35402,2.3542,2.35402,2.3542,36100000.0
2006-11-16 11:16:00,2.35383,2.35383,2.35367,2.35379,35500000.0
2006-11-16 11:17:00,2.35369,2.35391,2.35351,2.35382,26500000.0
2006-11-16 11:18:00,2.35389,2.35409,2.35387,2.35402,42800000.0
2006-11-16 11:19:00,2.35384,2.35384,2.35358,2.35377,13300000.0
2006-11-16 11:20:00,2.35389,2.35435,2.35381,2.35435,57900000.0
2006-11-16 11:21:00,2.35431,2.35431,2.35382,2.35392,48100001.0
2006-11-16 11:22:00,2.35356,2.35384,2.35355,2.35371,47800000.0
2006-11-16 11:23:00,2.35375,2.35388,2.35355,2.35379,32900000.0
2006-11-16 11:24:00,2.3539,2.3539,2.35343,2.35352,31100000.0
2006-11-16 11:25:00,2.35356,2.35367,2.3534,2.3534,38800000.0
2006-11-16 11:26:00,2.35349,2.35361,2.35344,2.35344,27900000.0
2006-11-16 11:27:00,2.35335,2.35339,2.35304,2.35309,46399999.0
2006-11-16 11:28:00,2.35311,2.35317,2.353,2.353,53400000.0
2006-11-16 11:29:00,2.35275,2.35282,2.35233,2.35233,44600000.0
2006-11-16 11:30:00,2.35218,2.35619,2.35202,2.35619,36600000.0
2006-11-16 11:31:00,2.35673,2.35731,2.35628,2.35731,43199999.0
2006-11-16 11:32:00,2.35766,2.35822,2.35753,2.35822,36400000.0
2006-11-16 11:33:00,2.35808,2.35824,2.35758,2.35824,42400000.0
2006-11-16 11:34:00,2.35805,2.35826,2.35763,2.35773,39800000.0
2006-11-16 11:35:00,2.3579,2.35811,2.35763,2.35763,46500000.0
2006-11-16 11:36:00,2.35803,2.35842,2.35777,2.35842,25000000.0
2006-11-16 11:37:00,2.35839,2.3588,2.35827,2.35865,20400000.0
2006-11-16 11:38:00,2.35833,2.35861,2.35821,2.35857,60000000.0
2006-11-16 11:39:00,2.35858,2.35858,2.358,2.35819,61000000.0
2006-11-16 11:40:00,2.35793,2.35817,2.35781,2.35817,32000000.0
2006-11-16 11:41:00,2.35794,2.35803,2.35758,2.35758,24900000.0
2006-11-16 11:42:00,2.35756,2.35756,2.35733,2.35745,56500000.0
2006-11-16 11:43:00,2.35734,2.35753,2.35724,2.35753,46300000.0
2006-11-16 11:44:00,2.35718,2.35745,2.35716,2.35727,27600000.0
2006-11-16 11:45:00,2.35732,2.35748,2.35699,2.35699,32300000.0
2006-11-16 11:46:00,2.35699,2.35705,2.35664,2.35664,26300000.0
2006-11-16 11:47:00,2.35694,2.35703,2.35684,2.35684,31200000.0
2006-11-16 11:48:00,2.35642,2.35642,2.35576,2.3559,24700000.0
2006-11-16 11:49:00,2.35615,2.35621,2.35569,2.35569,28700000.0
2006-11-16 11:50:00,2.3557,2.35585,2.35559,2.35585,60000000.0
2006-11-16 11:51:00,2.35603,2.35667,2.3558,2.35657,40300000.0
2006-11-16 11:52:00,2.35678,2.35678,2.35656,2.35673,45399999.0
2006-11-16 11:53:00,2.35676,2.35695,2.35665,2.35681,21900000.0
2006-11-16 11:54:00,2.35678,2.35678,2.35656,2.3566,39800000.0
2006-11-16 11:55:00,2.35662,2.35662,2.35635,2.3564,35000000.0
2006-11-16 11:56:00,2.35645,2.35649,2.35631,2.35633,33800000.0
2006-11-16 11:57:00,2.35622,2.35622,2.35572,2.35607,37000000.0
2006-11-16 11:58:00,2.35617,2.35617,2.35576,2.35588,21200000.0
2006-11-16 11:59:00,2.35582,2.35617,2.35582,2.35605,34700000.0
2006-11-16 12:00:00,2.35609,2.3562,2.35596,2.35596,35600000.0
2006-11-16 12:01:00,2.35611,2.35628,2.35585,2.3559,50800000.0
2006-11-16 12:02:00,2.35564,2.35585,2.35549,2.35564,38200000.0
2006-11-16 12:03:00,2.3554,2.35584,2.3554,2.35584,28000000.0
2006-11-16 12:04:00,2.35588,2.35605,2.35554,2.35554,31800000.0
2006-11-16 12:05:00,2.35564,2.35594,2.35559,2.35586,34100000.0
2006-11-16 12:06:00,2.35612,2.35622,2.35602,2.35619,29500000.0
2006-11-16 12:07:00,2.35598,2.35603,2.35551,2.35551,41200000.0
2006-11-16 12:08:00,2.35533,2.35533,2.355,2.35518,39900001.0
2006-11-16 12:09:00,2.35528,2.35536,2.35515,2.35529,43000000.0
2006-11-16 12:10:00,2.35535,2.35535,2.35518,2.35522,24400000.0
2006-11-16 12:11:00,2.35526,2.35526,2.35511,2.35511,25000000.0
2006-11-16 12:12:00,2.35506,2.35507,2.35492,2.35507,40100000.0
2006-11-16 12:13:00,2.35493,2.35494,2.35464,2.35465,28300000.0
2006-11-16 12:14:00,2.35481,2.35481,2.35448,2.35457,53900000.0
2006-11-16 12:15:00,2.35462,2.35505,2.35462,2.35497,43100000.0
2006-11-16 12:16:00,2.355,2.3554,2.355,2.3554,36000000.0
2006-11-16 12:17:00,2.35549,2.35549,2.3552,2.3552,33900000.0
2006-11-16 12:18:00,2.35538,2.35549,2.35521,2.35539,74599998.0
2006-11-16 12:19:00,2.35512,2.3552,2.35482,2.35482,25700000.0
2006-11-16 12:20:00,2.35455,2.35455,2.35403,2.35416,57100000.0
2006-11-16 12:21:00,2.35404,2.35434,2.35404,2.35404,28200000.0
2006-11-16 12:22:00,2.35399,2.35439,2.35391,2.35439,20800000.0
2006-11-16 12:23:00,2.35447,2.35447,2.35402,2.35417,56300000.0
2006-11-16 12:24:00,2.35414,2.35428,2.35414,2.35416,29400000.0
2006-11-16 12:25:00,2.3544,2.35472,2.3544,2.35445,45300000.0
2006-11-16 12:26:00,2.35467,2.35493,2.35459,2.35493,34900000.0
2006-11-16 12:27:00,2.35519,2.35529,2.35501,2.35518,36700000.0
2006-11-16 12:28:00,2.35517,2.3556,2.35513,2.3556,18600000.0
2006-11-16 12:29:00,2.35568,2.35593,2.35561,2.35572,45400000.0
2006-11-16 12:30:00,2.35558,2.35561,2.35534,2.35545,60300000.0
2006-11-16 12:31:00,2.35535,2.35555,2.35535,2.3555,22600000.0
2006-11-16 12:32:00,2.35555,2.35566,2.35549,2.35562,27200000.0
2006-11-16 12:33:00,2.3555,2.35565,2.3555,2.35565,17200000.0
2006-11-16 12:34:00,2.35548,2.3555,2.3554,2.35541,16800000.0
2006-11-16 12:35:00,2.35554,2.35572,2.35535,2.35558,29900000.0
2006-11-16 12:36:00,2.35547,2.35563,2.35545,2.35551,24900000.0
2006-11-16 12:37:00,2.35553,2.35564,2.35547,2.35555,37100000.0
2006-11-16 12:38:00,2.3556,2.35565,2.35551,2.35557,30700000.0
2006-11-16 12:39:00,2.35562,2.35593,2.35562,2.35593,36500000.0
2006-11-16 12:40:00,2.35572,2.35585,2.35561,2.35573,39400000.0
2006-11-16 12:41:00,2.35581,2.35593,2.35557,2.35563,49700000.0
2006-11-16 12:42:00,2.35564,2.35598,2.35564,2.35592,36500000.0
2006-11-16 12:43:00,2.35575,2.3559,2.35575,2.3558,29400000.0
2006-11-16 12:44:00,2.35595,2.35595,2.35578,2.35578,29700000.0
2006-11-16 12:45:00,2.35584,2.356,2.35575,2.356,39000000.0
2006-11-16 12:46:00,2.35588,2.3561,2.35578,2.35585,36100000.0
2006-11-16 12:47:00,2.35579,2.356,2.35575,2.35594,39900000.0
2006-11-16 12:48:00,2.35575,2.35575,2.35562,2.35562,42200000.0
2006-11-16 12:49:00,2.35556,2.35556,2.3552,2.35545,30400000.0
2006-11-16 12:50:00,2.35561,2.35561,2.35521,2.35554,25700000.0
2006-11-16 12:51:00,2.35566,2.35579,2.35545,2.35545,19000000.0
2006-11-16 12:52:00,2.35548,2.35562,2.35533,2.35533,45200000.0
2006-11-16 12:53:00,2.35572,2.35576,2.3556,2.35576,25300000.0
2006-11-16 12:54:00,2.35563,2.35572,2.35557,2.3557,15800000.0
2006-11-16 12:55:00,2.35563,2.35571,2.35553,2.35571,25000000.0
2006-11-16 12:56:00,2.35559,2.35577,2.35554,2.35558,32600000.0
2006-11-16 12:57:00,2.35546,2.35566,2.3554,2.35566,30900000.0
2006-11-16 12:58:00,2.35559,2.35559,2.35531,2.35531,29000000.0
2006-11-16 12:59:00,2.35551,2.35558,2.35522,2.35558,46800000.0
2006-11-16 13:00:00,2.35551,2.35551,2.35522,2.35541,38300000.0
2006-11-16 13:01:00,2.35563,2.35563,2.35542,2.35551,47400000.0
2006-11-16 13:02:00,2.35554,2.35554,2.35534,2.35543,50200000.0
2006-11-16 13:03:00,2.35541,2.35569,2.35539,2.35539,33600000.0
2006-11-16 13:04:00,2.35542,2.35547,2.35534,2.35547,22800000.0
2006-11-16 13:05:00,2.35552,2.35552,2.35533,2.35536,20800000.0
2006-11-16 13:06:00,2.35543,2.35554,2.35522,2.35524,39800000.0
2006-11-16 13:07:00,2.35521,2.35541,2.35517,2.35517,37000000.0
2006-11-16 13:08:00,2.35516,2.35523,2.35511,2.35517,23200000.0
2006-11-16 13:09:00,2.3551,2.35525,2.35501,2.35507,31000000.0
2006-11-16 13:10:00,2.35527,2.35535,2.35497,2.35497,43600000.0
2006-11-16 13:11:00,2.35499,2.35499,2.35469,2.3548,39500000.0
2006-11-16 13:12:00,2.35476,2.35476,2.3546,2.3546,20600000.0
2006-11-16 13:13:00,2.35463,2.35495,2.35463,2.35495,42700000.0
2006-11-16 13:14:00,2.35495,2.35505,2.3549,2.35505,40100000.0
2006-11-16 13:15:00,2.35493,2.35496,2.35448,2.35485,45600000.0
2006-11-16 13:16:00,2.35472,2.35496,2.35461,2.35468,30200000.0
2006-11-16 13:17:00,2.35473,2.35484,2.35464,2.35464,22600000.0
2006-11-16 13:18:00,2.3547,2.35488,2.35464,2.35482,25700000.0
2006-11-16 13:19:00,2.35489,2.35489,2.35457,2.35458,22200000.0
2006-11-16 13:20:00,2.35465,2.35486,2.35465,2.35475,38300000.0
2006-11-16 13:21:00,2.35483,2.35483,2.35433,2.35449,38200000.0
2006-11-16 13:22:00,2.35452,2.35472,2.35452,2.3547,29500000.0
2006-11-16 13:23:00,2.35463,2.35477,2.35459,2.3547,25000000.0
2006-11-16 13:24:00,2.35479,2.35529,2.35479,2.35505,26200000.0
2006-11-16 13:25:00,2.35503,2.35504,2.3548,2.35504,32300000.0
2006-11-16 13:26:00,2.35499,2.35516,2.35474,2.35516,49100000.0
2006-11-16 13:27:00,2.35488,2.35507,2.35488,2.35507,34700000.0
2006-11-16 13:28:00,2.35506,2.35515,2.3549,2.3549,59200000.0
2006-11-16 13:29:00,2.35493,2.35514,2.35493,2.35508,33100000.0
2006-11-16 13:30:00,2.3551,2.35516,2.35494,2.35516,23800000.0
2006-11-16 13:31:00,2.3551,2.35541,2.3551,2.35522,43900000.0
2006-11-16 13:32:00,2.35536,2.35541,2.35521,2.3553,60700000.0
2006-11-16 13:33:00,2.35538,2.35558,2.35535,2.35557,44800000.0
2006-11-16 13:34:00,2.35555,2.35564,2.35549,2.35556,56800000.0
2006-11-16 13:35:00,2.35554,2.35554,2.35528,2.35528,33000000.0
2006-11-16 13:36:00,2.35527,2.35531,2.35498,2.35523,26000000.0
2006-11-16 13:37:00,2.35508,2.35515,2.35508,2.35515,8700000.0
2006-11-16 13:38:00,2.35537,2.35551,2.35509,2.35551,39500000.0
2006-11-16 13:39:00,2.35547,2.35552,2.35519,2.35552,50700000.0
2006-11-16 13:40:00,2.35564,2.35567,2.35555,2.35555,39700000.0
2006-11-16 13:41:00,2.35544,2.35577,2.35533,2.35545,21900000.0
2006-11-16 13:42:00,2.35541,2.35555,2.35535,2.3555,38200000.0
2006-11-16 13:43:00,2.35539,2.35584,2.35539,2.35577,48200001.0
2006-11-16 13:44:00,2.3559,2.3559,2.35575,2.35575,37000000.0
2006-11-16 13:45:00,2.35578,2.35594,2.35569,2.35587,34400000.0
2006-11-16 13:46:00,2.35597,2.35612,2.35575,2.35612,67000000.0
2006-11-16 13:47:00,2.35607,2.35614,2.35575,2.35614,33200000.0
2006-11-16 13:48:00,2.35611,2.3563,2.3561,2.3561,34000000.0
2006-11-16 13:49:00,2.35613,2.35632,2.35606,2.35617,40800000.0
2006-11-16 13:50:00,2.35627,2.35631,2.3561,2.35613,27000000.0
2006-11-16 13:51:00,2.356,2.35614,2.35593,2.35602,20000000.0
2006-11-16 13:52:00,2.35632,2.35636,2.35615,2.35622,36200000.0
2006-11-16 13:53:00,2.35611,2.35621,2.35606,2.35613,29400000.0
2006-11-16 13:54:00,2.35608,2.35622,2.35607,2.35621,40300000.0
2006-11-16 13:55:00,2.35597,2.35603,2.35586,2.356,25300000.0
2006-11-16 13:56:00,2.35601,2.35612,2.35598,2.3561,26100000.0
2006-11-16 13:57:00,2.35611,2.35611,2.35577,2.35607,29900000.0
2006-11-16 13:58:00,2.35596,2.35608,2.35574,2.35608,32000000.0
2006-11-16 13:59:00,2.35599,2.35601,2.35562,2.35569,23600000.0
2006-11-16 14:00:00,2.35552,2.35581,2.35547,2.35568,37600000.0
2006-11-16 14:01:00,2.35568,2.35595,2.35568,2.35591,20900000.0
2006-11-16 14:02:00,2.35567,2.35569,2.35532,2.35532,24200000.0
2006-11-16 14:03:00,2.35552,2.35565,2.3555,2.3555,33400000.0
2006-11-16 14:04:00,2.35547,2.35551,2.35533,2.35548,46100000.0
2006-11-16 14:05:00,2.35554,2.35565,2.35545,2.35557,23200000.0
2006-11-16 14:06:00,2.35552,2.35566,2.35551,2.35552,25200000.0
2006-11-16 14:07:00,2.3555,2.35562,2.35541,2.35541,31100000.0
2006-11-16 14:08:00,2.35546,2.35563,2.35538,2.35544,47900000.0
2006-11-16 14:09:00,2.35559,2.35571,2.35557,2.35567,23800000.0
2006-11-16 14:10:00,2.3557,2.35592,2.35562,2.35575,51500000.0
2006-11-16 14:11:00,2.35571,2.3558,2.35548,2.35548,39200000.0
2006-11-16 14:12:00,2.35593,2.35594,2.35577,2.35593,37600000.0
2006-11-16 14:13:00,2.35582,2.35588,2.35566,2.35569,30000000.0
2006-11-16 14:14:00,2.35588,2.35596,2.35582,2.35589,51400000.0
2006-11-16 14:15:00,2.35582,2.3559,2.35562,2.3559,29500000.0
2006-11-16 14:16:00,2.35569,2.3559,2.35561,2.3559,29200000.0
2006-11-16 14:17:00,2.35577,2.35586,2.35563,2.35573,29600000.0
2006-11-16 14:18:00,2.35582,2.35582,2.35552,2.35562,13500000.0
2006-11-16 14:19:00,2.35559,2.35589,2.35559,2.35568,58600000.0
2006-11-16 14:20:00,2.35577,2.35592,2.35572,2.3559,50100000.0
2006-11-16 14:21:00,2.35575,2.35585,2.35571,2.35578,25600000.0
2006-11-16 14:22:00,2.35598,2.35598,2.35564,2.35577,31800000.0
2006-11-16 14:23:00,2.35575,2.35598,2.35566,2.35598,26600000.0
2006-11-16 14:24:00,2.35607,2.35634,2.35605,2.3562,28600000.0
2006-11-16 14:25:00,2.35606,2.35636,2.35606,2.35627,34700001.0
2006-11-16 14:26:00,2.35622,2.35628,2.35576,2.35599,35100000.0
2006-11-16 14:27:00,2.35591,2.35624,2.3558,2.35624,36000000.0
2006-11-16 14:28:00,2.35612,2.35623,2.35608,2.35608,34500000.0
2006-11-16 14:29:00,2.35615,2.35615,2.35591,2.35602,41700000.0
2006-11-16 14:30:00,2.35609,2.35625,2.35587,2.35625,43800000.0
2006-11-16 14:31:00,2.35618,2.3564,2.35592,2.35638,28800000.0
2006-11-16 14:32:00,2.3562,2.35641,2.3561,2.35641,33200000.0
2006-11-16 14:33:00,2.35628,2.35643,2.35602,2.35602,49300000.0
2006-11-16 14:34:00,2.35624,2.35644,2.35624,2.35644,20500000.0
2006-11-16 14:35:00,2.35627,2.35645,2.35625,2.35625,26900000.0
2006-11-16 14:36:00,2.35616,2.35631,2.35616,2.3562,23700000.0
2006-11-16 14:37:00,2.35606,2.35637,2.35606,2.35622,24400000.0
2006-11-16 14:38:00,2.35633,2.35649,2.35628,2.35633,44500000.0
2006-11-16 14:39:00,2.35619,2.35632,2.35603,2.35616,25300000.0
2006-11-16 14:40:00,2.35638,2.35638,2.35596,2.35619,43300000.0
2006-11-16 14:41:00,2.35587,2.35614,2.35587,2.35612,24500000.0
2006-11-16 14:42:00,2.35625,2.35625,2.3559,2.3559,30200000.0
2006-11-16 14:43:00,2.35593,2.35617,2.35593,2.35612,54999999.0
2006-11-16 14:44:00,2.35601,2.35623,2.35601,2.35615,30800000.0
2006-11-16 14:45:00,2.3562,2.3565,2.3562,2.35633,41100000.0
2006-11-16 14:46:00,2.35643,2.35653,2.3564,2.3564,32100000.0
2006-11-16 14:47:00,2.35647,2.35659,2.35639,2.35643,49299999.0
2006-11-16 14:48:00,2.35633,2.35648,2.35622,2.3564,57199999.0
2006-11-16 14:49:00,2.3563,2.3563,2.35616,2.35623,29400000.0
2006-11-16 14:50:00,2.35613,2.35629,2.35587,2.35609,39000000.0
2006-11-16 14:51:00,2.35598,2.35615,2.3558,2.35593,55600001.0
2006-11-16 14:52:00,2.35609,2.35618,2.35588,2.35588,54300000.0
2006-11-16 14:53:00,2.35582,2.35624,2.35582,2.35612,40300000.0
2006-11-16 14:54:00,2.356,2.3561,2.35587,2.35597,38300000.0
2006-11-16 14:55:00,2.35591,2.35595,2.35584,2.35593,56400000.0
2006-11-16 14:56:00,2.3559,2.35609,2.3559,2.35607,22400000.0
2006-11-16 14:57:00,2.35606,2.35631,2.35606,2.35628,61800000.0
2006-11-16 14:58:00,2.35639,2.35646,2.35621,2.35628,41600000.0
2006-11-16 14:59:00,2.35618,2.35641,2.35609,2.35636,24400000.0
2006-11-16 15:00:00,2.3563,2.35631,2.35607,2.35607,34800000.0
2006-11-16 15:01:00,2.35619,2.35635,2.35585,2.35585,40100000.0
2006-11-16 15:02:00,2.35589,2.35596,2.35569,2.35596,26600000.0
2006-11-16 15:03:00,2.35593,2.35593,2.35557,2.35557,23300000.0
2006-11-16 15:04:00,2.35564,2.35599,2.35564,2.35591,41000000.0
2006-11-16 15:05:00,2.35595,2.35598,2.35568,2.35598,28000000.0
2006-11-16 15:06:00,2.35593,2.35616,2.3559,2.35593,37500000.0
2006-11-16 15:07:00,2.35592,2.35608,2.35588,2.35598,40100000.0
2006-11-16 15:08:00,2.35593,2.35593,2.35581,2.35582,23500000.0
2006-11-16 15:09:00,2.3559,2.3559,2.35565,2.35574,24800000.0
2006-11-16 15:10:00,2.35585,2.35585,2.35557,2.3556,29800000.0
2006-11-16 15:11:00,2.35575,2.35575,2.35561,2.35569,24300000.0
2006-11-16 15:12:00,2.35572,2.35584,2.35561,2.35562,32300000.0
2006-11-16 15:13:00,2.35593,2.35603,2.35578,2.35578,44600000.0
2006-11-16 15:14:00,2.35595,2.35606,2.35586,2.35606,22200000.0
2006-11-16 15:15:00,2.35621,2.35621,2.35595,2.35609,20900000.0
2006-11-16 15:16:00,2.35622,2.35623,2.35597,2.35597,46800000.0
2006-11-16 15:17:00,2.35628,2.35638,2.35624,2.35635,17600000.0
2006-11-16 15:18:00,2.35635,2.35648,2.3562,2.35648,30500000.0
2006-11-16 15:19:00,2.35642,2.35653,2.35635,2.35643,58200000.0
2006-11-16 15:20:00,2.35636,2.35676,2.35634,2.35672,20400000.0
2006-11-16 15:21:00,2.3566,2.3567,2.35648,2.35662,31300000.0
2006-11-16 15:22:00,2.35675,2.35708,2.35668,2.35688,38200000.0
2006-11-16 15:23:00,2.35676,2.35684,2.35665,2.35668,35200000.0
2006-11-16 15:24:00,2.3567,2.35682,2.35659,2.35679,31900000.0
2006-11-16 15:25:00,2.35667,2.35667,2.35644,2.35657,41700000.0
2006-11-16 15:26:00,2.35649,2.35664,2.35639,2.3565,42400000.0
2006-11-16 15:27:00,2.35658,2.35661,2.35613,2.35627,30900000.0
2006-11-16 15:28:00,2.35625,2.35637,2.35613,2.35613,40900000.0
2006-11-16 15:29:00,2.35629,2.35649,2.35594,2.35594,28600000.0
2006-11-16 15:30:00,2.35572,2.35572,2.35507,2.35565,36500000.0
2006-11-16 15:31:00,2.35613,2.35691,2.35596,2.35691,42500000.0
2006-11-16 15:32:00,2.35738,2.35748,2.35701,2.35742,38700000.0
2006-11-16 15:33:00,2.35738,2.35767,2.35717,2.35728,32000000.0
2006-11-16 15:34:00,2.35706,2.3573,2.35704,2.35711,41500000.0
2006-11-16 15:35:00,2.35686,2.35758,2.35686,2.35742,47000000.0
2006-11-16 15:36:00,2.35739,2.35747,2.35691,2.35693,45100000.0
2006-11-16 15:37:00,2.35713,2.35732,2.35703,2.35725,32700000.0
2006-11-16 15:38:00,2.35744,2.35744,2.35671,2.35677,34000000.0
2006-11-16 15:39:00,2.35692,2.35703,2.35649,2.35661,38100000.0
2006-11-16 15:40:00,2.35676,2.35676,2.35647,2.35647,45500000.0
2006-11-16 15:41:00,2.35651,2.35686,2.35634,2.35686,35800000.0
2006-11-16 15:42:00,2.35667,2.35678,2.35658,2.35676,18400000.0
2006-11-16 15:43:00,2.35687,2.35726,2.35682,2.35726,25700000.0
2006-11-16 15:44:00,2.35737,2.35747,2.35717,2.35737,49300000.0
2006-11-16 15:45:00,2.35756,2.35768,2.35743,2.35744,46400000.0
2006-11-16 15:46:00,2.35743,2.3578,2.35743,2.35758,23500000.0
2006-11-16 15:47:00,2.35748,2.35792,2.35748,2.35785,27000000.0
2006-11-16 15:48:00,2.3578,2.35793,2.35762,2.3577,49000000.0
2006-11-16 15:49:00,2.35775,2.35796,2.35756,2.35775,69700000.0
2006-11-16 15:50:00,2.35783,2.358,2.35769,2.3578,35300000.0
2006-11-16 15:51:00,2.35802,2.35837,2.35794,2.35837,32500000.0
2006-11-16 15:52:00,2.35862,2.35862,2.35784,2.35812,20800000.0
2006-11-16 15:53:00,2.35794,2.35807,2.35772,2.35772,23600000.0
2006-11-16 15:54:00,2.35755,2.35801,2.35743,2.35792,39800000.0
2006-11-16 15:55:00,2.35776,2.35789,2.35745,2.35745,27600000.0
2006-11-16 15:56:00,2.35733,2.35761,2.35725,2.35725,23200000.0
2006-11-16 15:57:00,2.35734,2.35734,2.35702,2.35705,46700000.0
2006-11-16 15:58:00,2.35709,2.35737,2.35709,2.35726,21100000.0
2006-11-16 15:59:00,2.35693,2.35711,2.35662,2.35662,28700000.0
2006-11-16 16:00:00,2.35682,2.35685,2.35624,2.35685,59800000.0
2006-11-16 16:01:00,2.35688,2.35794,2.35685,2.3577,47900000.0
2006-11-16 16:02:00,2.35754,2.35755,2.35724,2.35724,44400000.0
2006-11-16 16:03:00,2.3572,2.35754,2.35718,2.35718,38800000.0
2006-11-16 16:04:00,2.35686,2.35726,2.35686,2.3572,60300000.0
2006-11-16 16:05:00,2.35714,2.35721,2.35696,2.35716,20000000.0
2006-11-16 16:06:00,2.3571,2.35745,2.35706,2.35745,40300000.0
2006-11-16 16:07:00,2.35717,2.35741,2.35717,2.35718,72400000.0
2006-11-16 16:08:00,2.35726,2.3573,2.35675,2.35675,27500000.0
2006-11-16 16:09:00,2.35679,2.35688,2.35669,2.35688,35100000.0
2006-11-16 16:10:00,2.35678,2.35699,2.35678,2.3569,23900000.0
2006-11-16 16:11:00,2.35681,2.35696,2.35669,2.35696,34900000.0
2006-11-16 16:12:00,2.35683,2.35719,2.35683,2.3571,45300000.0
2006-11-16 16:13:00,2.35705,2.35719,2.35704,2.35709,30100000.0
2006-11-16 16:14:00,2.35705,2.35721,2.3568,2.3568,36900000.0
2006-11-16 16:15:00,2.35642,2.35722,2.35642,2.35704,29700000.0
2006-11-16 16:16:00,2.35688,2.35732,2.35681,2.3573,14600000.0
2006-11-16 16:17:00,2.35723,2.35738,2.35711,2.35718,32000000.0
2006-11-16 16:18:00,2.35698,2.35708,2.3568,2.35685,27100000.0
2006-11-16 16:19:00,2.35693,2.35721,2.35678,2.35694,43799999.0
2006-11-16 16:20:00,2.35693,2.35748,2.35676,2.35748,24000000.0
2006-11-16 16:21:00,2.35753,2.35753,2.35718,2.35718,20300000.0
2006-11-16 16:22:00,2.35726,2.3573,2.35688,2.35719,38600000.0
2006-11-16 16:23:00,2.35711,2.35732,2.35697,2.35708,20800000.0
2006-11-16 16:24:00,2.35717,2.3572,2.35708,2.35716,48900000.0
2006-11-16 16:25:00,2.35719,2.35738,2.35715,2.35723,47800000.0
2006-11-16 16:26:00,2.35721,2.35724,2.35683,2.3571,25000000.0
2006-11-16 16:27:00,2.35722,2.35727,2.35704,2.35714,29500000.0
2006-11-16 16:28:00,2.35738,2.35738,2.35697,2.35709,40700000.0
2006-11-16 16:29:00,2.35679,2.35718,2.35679,2.35712,13400000.0
2006-11-16 16:30:00,2.357,2.35737,2.357,2.35727,41200000.0
2006-11-16 16:31:00,2.35729,2.35754,2.35713,2.35733,27200000.0
2006-11-16 16:32:00,2.35722,2.35727,2.35714,2.3572,31800000.0
2006-11-16 16:33:00,2.35738,2.35756,2.35737,2.35751,15700000.0
2006-11-16 16:34:00,2.35739,2.3576,2.35723,2.3576,37999999.0
2006-11-16 16:35:00,2.35759,2.3579,2.35755,2.3579,33000000.0
2006-11-16 16:36:00,2.35776,2.35785,2.35767,2.35772,48000000.0
2006-11-16 16:37:00,2.35792,2.35792,2.35762,2.35781,50499999.0
2006-11-16 16:38:00,2.35781,2.35816,2.3578,2.35795,39600000.0
2006-11-16 16:39:00,2.35804,2.35816,2.35785,2.35816,39800000.0
2006-11-16 16:40:00,2.35837,2.35837,2.35787,2.35802,28900000.0
2006-11-16 16:41:00,2.35804,2.35811,2.35782,2.35792,52000000.0
2006-11-16 16:42:00,2.35777,2.35796,2.35769,2.35787,37500000.0
2006-11-16 16:43:00,2.35803,2.3582,2.35792,2.35812,55800000.0
2006-11-16 16:44:00,2.35797,2.35805,2.35758,2.35758,31600000.0
2006-11-16 16:45:00,2.35738,2.35759,2.35722,2.35742,40300000.0
2006-11-16 16:46:00,2.35735,2.35735,2.35701,2.35725,28400000.0
2006-11-16 16:47:00,2.35736,2.35737,2.35725,2.35737,33900000.0
2006-11-16 16:48:00,2.35725,2.35732,2.3571,2.3571,34000000.0
2006-11-16 16:49:00,2.35713,2.3575,2.35707,2.35742,46299999.0
2006-11-16 16:50:00,2.35742,2.35742,2.35706,2.35714,41400000.0
2006-11-16 16:51:00,2.35713,2.35738,2.35713,2.35719,39900000.0
2006-11-16 16:52:00,2.35717,2.35744,2.35717,2.35741,26100000.0
2006-11-16 16:53:00,2.35733,2.3575,2.35711,2.35728,31400000.0
2006-11-16 16:54:00,2.35729,2.35749,2.3572,2.35749,61400000.0
2006-11-16 16:55:00,2.35738,2.35746,2.35718,2.3572,24100000.0
2006-11-16 16:56:00,2.35718,2.35729,2.35709,2.35729,30100000.0
2006-11-16 16:57:00,2.35727,2.35734,2.35709,2.35723,42800000.0
2006-11-16 16:58:00,2.3572,2.35727,2.35707,2.35715,33500000.0
2006-11-16 16:59:00,2.35719,2.35755,2.35719,2.35755,28700000.0
2006-11-16 17:00:00,2.35752,2.35752,2.35714,2.35714,30300000.0
2006-11-16 17:01:00,2.35722,2.35722,2.35695,2.35695,39700000.0
2006-11-16 17:02:00,2.35697,2.35714,2.35692,2.35705,31000000.0
2006-11-16 17:03:00,2.35716,2.3573,2.35706,2.35717,45699999.0
2006-11-16 17:04:00,2.35703,2.35716,2.35696,2.35713,43100000.0
2006-11-16 17:05:00,2.35714,2.35714,2.35693,2.357,48799999.0
2006-11-16 17:06:00,2.35678,2.35683,2.3566,2.3567,38800000.0
2006-11-16 17:07:00,2.35687,2.35687,2.35658,2.35677,41400000.0
2006-11-16 17:08:00,2.35657,2.35666,2.35638,2.35656,50699999.0
2006-11-16 17:09:00,2.35641,2.3568,2.35641,2.35667,31100000.0
2006-11-16 17:10:00,2.35651,2.35651,2.35608,2.3562,42700000.0
2006-11-16 17:11:00,2.35624,2.35643,2.35618,2.3563,42000000.0
2006-11-16 17:12:00,2.3564,2.35643,2.3562,2.35642,38300000.0
2006-11-16 17:13:00,2.35643,2.35661,2.35628,2.35648,52300000.0
2006-11-16 17:14:00,2.35637,2.3567,2.35621,2.35643,34900000.0
2006-11-16 17:15:00,2.35634,2.35643,2.35627,2.35642,28900000.0
2006-11-16 17:16:00,2.35631,2.35659,2.35616,2.35629,38600000.0
2006-11-16 17:17:00,2.35646,2.35662,2.35646,2.35662,21100000.0
2006-11-16 17:18:00,2.35659,2.35671,2.35659,2.35671,14300000.0
2006-11-16 17:19:00,2.35686,2.35686,2.35646,2.35661,36300000.0
2006-11-16 17:20:00,2.35665,2.35665,2.35627,2.35653,24100000.0
2006-11-16 17:21:00,2.35641,2.35646,2.35569,2.35569,56200000.0
2006-11-16 17:22:00,2.35528,2.35598,2.35528,2.35587,32400000.0
2006-11-16 17:23:00,2.35587,2.35618,2.35578,2.35608,53599999.0
2006-11-16 17:24:00,2.35593,2.35638,2.35593,2.35638,27100000.0
2006-11-16 17:25:00,2.35636,2.35653,2.3561,2.3561,42600000.0
2006-11-16 17:26:00,2.35587,2.35627,2.35571,2.35627,31200000.0
2006-11-16 17:27:00,2.35601,2.35625,2.35595,2.35621,44400000.0
2006-11-16 17:28:00,2.35633,2.35635,2.35619,2.35633,40300000.0
2006-11-16 17:29:00,2.3562,2.35628,2.35606,2.35617,33500000.0
2006-11-16 17:30:00,2.35611,2.35662,2.3561,2.3565,52100000.0
2006-11-16 17:31:00,2.35662,2.35682,2.35656,2.35664,19100000.0
2006-11-16 17:32:00,2.35667,2.35694,2.35665,2.35694,23100000.0
2006-11-16 17:33:00,2.35704,2.35731,2.35698,2.35698,30100000.0
2006-11-16 17:34:00,2.35691,2.35691,2.35657,2.35658,46200000.0
2006-11-16 17:35:00,2.35661,2.3568,2.35617,2.35617,64600000.0
2006-11-16 17:36:00,2.35623,2.35643,2.35604,2.35643,25600000.0
2006-11-16 17:37:00,2.3564,2.35655,2.35629,2.35642,52900000.0
2006-11-16 17:38:00,2.35635,2.35653,2.35615,2.35652,46100000.0
2006-11-16 17:39:00,2.35648,2.35672,2.35612,2.35612,35900000.0
2006-11-16 17:40:00,2.35638,2.35651,2.35624,2.35624,30400000.0
2006-11-16 17:41:00,2.35621,2.35624,2.35596,2.35596,28500000.0
2006-11-16 17:42:00,2.356,2.35634,2.356,2.35634,18300000.0
2006-11-16 17:43:00,2.35638,2.35638,2.35616,2.35616,23600000.0
2006-11-16 17:44:00,2.35614,2.35626,2.35591,2.35613,55700000.0
2006-11-16 17:45:00,2.3561,2.35631,2.3561,2.3562,37400000.0
2006-11-16 17:46:00,2.35621,2.3564,2.35614,2.3564,36300000.0
2006-11-16 17:47:00,2.35635,2.35651,2.35619,2.35645,53600001.0
2006-11-16 17:48:00,2.3563,2.35638,2.35617,2.35627,28100000.0
2006-11-16 17:49:00,2.35608,2.35627,2.35606,2.35606,23800000.0
2006-11-16 17:50:00,2.35595,2.35613,2.35584,2.35613,45900000.0
2006-11-16 17:51:00,2.35617,2.3562,2.35596,2.35607,18900000.0
2006-11-16 17:52:00,2.35614,2.35625,2.35614,2.35624,24800000.0
2006-11-16 17:53:00,2.35641,2.35655,2.35627,2.35633,44300000.0
2006-11-16 17:54:00,2.35634,2.35655,2.35623,2.3565,28800000.0
2006-11-16 17:55:00,2.35627,2.3563,2.35606,2.35625,43100000.0
2006-11-16 17:56:00,2.35636,2.35636,2.35587,2.35587,44400000.0
2006-11-16 17:57:00,2.35576,2.35583,2.35571,2.35571,17400000.0
2006-11-16 17:58:00,2.35588,2.35595,2.35571,2.35593,28800000.0
2006-11-16 17:59:00,2.35597,2.35613,2.35593,2.35599,51900000.0
2006-11-16 18:00:00,2.35596,2.35621,2.35596,2.35604,32900000.0
2006-11-16 18:01:00,2.35597,2.35625,2.3556,2.3556,332700000.0
2006-11-16 18:02:00,2.35574,2.35607,2.35574,2.35592,369200000.0
2006-11-16 18:03:00,2.35593,2.35611,2.35567,2.35567,465399999.0
2006-11-16 18:04:00,2.35559,2.35581,2.35547,2.35559,317000000.0
2006-11-16 18:05:00,2.35559,2.35576,2.35541,2.35554,199400000.0
2006-11-16 18:06:00,2.35558,2.35581,2.35549,2.35563,362600000.0
2006-11-16 18:07:00,2.35563,2.356,2.3555,2.356,413500001.0
2006-11-16 18:08:00,2.3559,2.35626,2.35577,2.35579,529400000.0
2006-11-16 18:09:00,2.3558,2.35614,2.3558,2.35581,286000000.0
2006-11-16 18:10:00,2.35583,2.35617,2.35567,2.35572,305000001.0
2006-11-16 18:11:00,2.35578,2.35602,2.35576,2.35602,207900000.0
2006-11-16 18:12:00,2.356,2.3561,2.35587,2.35602,173500000.0
2006-11-16 18:13:00,2.35585,2.35599,2.35575,2.35586,148799999.0
2006-11-16 18:14:00,2.35593,2.35603,2.35572,2.35586,276500000.0
2006-11-16 18:15:00,2.35587,2.35628,2.35587,2.35597,356600000.0
2006-11-16 18:16:00,2.35608,2.35616,2.35573,2.35573,397199999.0
2006-11-16 18:17:00,2.3559,2.35614,2.35583,2.35583,265800001.0
2006-11-16 18:18:00,2.35584,2.3561,2.35574,2.35583,130300000.0
2006-11-16 18:19:00,2.35583,2.35621,2.35583,2.35607,249900000.0
2006-11-16 18:20:00,2.35608,2.3563,2.3559,2.35603,177500000.0
2006-11-16 18:21:00,2.35597,2.35614,2.3558,2.35608,235100000.0
2006-11-16 18:22:00,2.35608,2.35625,2.35601,2.35618,222000000.0
2006-11-16 18:23:00,2.35616,2.35633,2.356,2.35622,383800000.0
2006-11-16 18:24:00,2.3563,2.35634,2.35603,2.35634,319500000.0
2006-11-16 18:25:00,2.35619,2.3564,2.35601,2.35615,256500000.0
2006-11-16 18:26:00,2.35626,2.35642,2.35609,2.3562,345800000.0
2006-11-16 18:27:00,2.35621,2.35645,2.3561,2.35633,286400000.0
2006-11-16 18:28:00,2.35621,2.35659,2.35621,2.35646,215300000.0
2006-11-16 18:29:00,2.35637,2.35665,2.35633,2.35645,242600000.0
2006-11-16 18:30:00,2.3564,2.35677,2.3564,2.35646,218300000.0
2006-11-16 18:31:00,2.35678,2.35702,2.35668,2.35669,150800000.0
2006-11-16 18:32:00,2.35668,2.35679,2.35664,2.35677,129800000.0
2006-11-16 18:33:00,2.35685,2.35687,2.35658,2.35687,295600000.0
2006-11-16 18:34:00,2.35694,2.35704,2.35663,2.35681,415000000.0
2006-11-16 18:35:00,2.35685,2.35698,2.35669,2.35683,181600000.0
2006-11-16 18:36:00,2.35692,2.35717,2.35692,2.35716,94900000.0
2006-11-16 18:37:00,2.35713,2.3573,2.35711,2.35723,91100000.0
2006-11-16 18:38:00,2.35712,2.35734,2.35701,2.35707,94900000.0
2006-11-16 18:39:00,2.35707,2.3573,2.35687,2.35694,205200000.0
2006-11-16 18:40:00,2.35711,2.35722,2.3568,2.35691,221100001.0
2006-11-16 18:41:00,2.35688,2.35692,2.35661,2.3568,159700000.0
2006-11-16 18:42:00,2.35681,2.35683,2.35649,2.35653,106500000.0
2006-11-16 18:43:00,2.35649,2.35674,2.35649,2.35656,81400000.0
2006-11-16 18:44:00,2.35672,2.35711,2.35672,2.35697,151100000.0
2006-11-16 18:45:00,2.35694,2.35694,2.35675,2.3569,60300000.0
2006-11-16 18:46:00,2.35696,2.357,2.35682,2.35682,31500000.0
2006-11-16 18:47:00,2.35674,2.35715,2.35674,2.35715,28500000.0
2006-11-16 18:48:00,2.3569,2.35699,2.35681,2.35694,105400000.0
2006-11-16 18:49:00,2.357,2.3571,2.35676,2.3571,53400000.0
2006-11-16 18:50:00,2.35699,2.35721,2.35699,2.35706,32100000.0
2006-11-16 18:51:00,2.35695,2.35711,2.35672,2.35673,157700001.0
2006-11-16 18:52:00,2.35669,2.35693,2.3566,2.3566,136900000.0
2006-11-16 18:53:00,2.35679,2.35683,2.35662,2.35662,130499999.0
2006-11-16 18:54:00,2.35662,2.35693,2.35653,2.35664,141800000.0
2006-11-16 18:55:00,2.35658,2.357,2.35645,2.35653,180099999.0
2006-11-16 18:56:00,2.35664,2.35688,2.35655,2.35688,45100000.0
2006-11-16 18:57:00,2.35697,2.35717,2.35656,2.35675,76600000.0
2006-11-16 18:58:00,2.35667,2.35678,2.35619,2.35619,232500000.0
2006-11-16 18:59:00,2.35643,2.35666,2.356,2.35602,214800000.0
2006-11-16 19:00:00,2.3561,2.35698,2.35539,2.35685,77600001.0
2006-11-16 19:01:00,2.35708,2.35727,2.35698,2.35725,17600000.0
2006-11-16 19:02:00,2.35729,2.35759,2.35695,2.35705,160900000.0
2006-11-16 19:03:00,2.35686,2.35694,2.3565,2.3567,97800000.0
2006-11-16 19:04:00,2.35679,2.35708,2.35672,2.357,46500000.0
2006-11-16 19:05:00,2.35716,2.35742,2.35695,2.35721,40300000.0
2006-11-16 19:06:00,2.35712,2.35766,2.35705,2.35731,243600000.0
2006-11-16 19:07:00,2.3574,2.35771,2.35731,2.35752,123600000.0
2006-11-16 19:08:00,2.3575,2.35767,2.35722,2.35767,206300000.0
2006-11-16 19:09:00,2.35775,2.35775,2.35732,2.35743,113100000.0
2006-11-16 19:10:00,2.35748,2.35779,2.35736,2.35737,89400000.0
2006-11-16 19:11:00,2.35722,2.35747,2.35704,2.35726,55700000.0
2006-11-16 19:12:00,2.35725,2.35728,2.35712,2.3572,34800000.0
2006-11-16 19:13:00,2.35713,2.35756,2.35713,2.35752,147099999.0
2006-11-16 19:14:00,2.35748,2.35748,2.35694,2.35709,143300000.0
2006-11-16 19:15:00,2.3573,2.35751,2.35697,2.35735,131800000.0
2006-11-16 19:16:00,2.35748,2.35758,2.3571,2.35719,39200000.0
2006-11-16 19:17:00,2.35727,2.35749,2.35713,2.35713,51900000.0
2006-11-16 19:18:00,2.35708,2.35708,2.3569,2.357,105200000.0
2006-11-16 19:19:00,2.35696,2.35752,2.35692,2.35718,91200000.0
2006-11-16 19:20:00,2.35756,2.35766,2.35721,2.35745,149500000.0
2006-11-16 19:21:00,2.35743,2.35809,2.35743,2.35788,104799999.0
2006-11-16 19:22:00,2.35799,2.35819,2.3577,2.35815,61900000.0
2006-11-16 19:23:00,2.35776,2.35813,2.3576,2.35782,160200000.0
2006-11-16 19:24:00,2.35798,2.35798,2.3577,2.35787,78900000.0
2006-11-16 19:25:00,2.35784,2.3579,2.35753,2.35753,67400000.0
2006-11-16 19:26:00,2.35758,2.35785,2.35751,2.35785,169700000.0
2006-11-16 19:27:00,2.3579,2.3579,2.35753,2.35777,146700001.0
2006-11-16 19:28:00,2.35773,2.35775,2.35749,2.35765,102900000.0
2006-11-16 19:29:00,2.35769,2.35781,2.35747,2.35755,107000000.0
2006-11-16 19:30:00,2.35726,2.35756,2.35696,2.35725,182900000.0
2006-11-16 19:31:00,2.35713,2.35728,2.35699,2.35728,57400000.0
2006-11-16 19:32:00,2.3572,2.35741,2.35685,2.35718,129700000.0
2006-11-16 19:33:00,2.35724,2.35759,2.3572,2.35744,69200000.0
2006-11-16 19:34:00,2.35756,2.35779,2.35721,2.35752,99600000.0
2006-11-16 19:35:00,2.3573,2.35753,2.3573,2.35744,122399999.0
2006-11-16 19:36:00,2.35736,2.35736,2.35705,2.35727,128500000.0
2006-11-16 19:37:00,2.35729,2.35738,2.35707,2.3571,53800000.0
2006-11-16 19:38:00,2.35711,2.35731,2.35703,2.35703,18200000.0
2006-11-16 19:39:00,2.35675,2.35684,2.35663,2.35683,65600000.0
2006-11-16 19:40:00,2.35682,2.3569,2.35652,2.3569,81000000.0
2006-11-16 19:41:00,2.35691,2.35691,2.35665,2.35667,87800000.0
2006-11-16 19:42:00,2.3567,2.35676,2.35654,2.35656,105800000.0
2006-11-16 19:43:00,2.35655,2.35675,2.3565,2.35675,35800000.0
2006-11-16 19:44:00,2.35676,2.35676,2.35645,2.35645,77400000.0
2006-11-16 19:45:00,2.35633,2.3564,2.3562,2.3562,40600000.0
2006-11-16 19:46:00,2.35621,2.35638,2.3562,2.35624,105800000.0
2006-11-16 19:47:00,2.35615,2.35635,2.35609,2.35635,19900000.0
2006-11-16 19:48:00,2.35629,2.35659,2.35593,2.35598,81600000.0
2006-11-16 19:49:00,2.35612,2.35631,2.35593,2.35593,100200000.0
2006-11-16 19:50:00,2.35601,2.35639,2.35601,2.35624,70500000.0
2006-11-16 19:51:00,2.35629,2.35662,2.35616,2.35622,133300000.0
2006-11-16 19:52:00,2.35613,2.35613,2.35581,2.35612,55800000.0
2006-11-16 19:53:00,2.35604,2.35604,2.35588,2.35592,17300000.0
2006-11-16 19:54:00,2.35605,2.35609,2.35572,2.35576,61800000.0
2006-11-16 19:55:00,2.35578,2.35627,2.35578,2.35627,28000000.0
2006-11-16 19:56:00,2.35643,2.35643,2.35584,2.35584,57500000.0
2006-11-16 19:57:00,2.35584,2.35621,2.35574,2.35598,134700000.0
2006-11-16 19:58:00,2.35587,2.35613,2.35566,2.35587,101100000.0
2006-11-16 19:59:00,2.35552,2.3558,2.35549,2.35571,138400000.0
2006-11-16 20:00:00,2.35568,2.35629,2.35568,2.35596,73500000.0
2006-11-16 20:01:00,2.35607,2.35624,2.35587,2.35607,83100000.0
2006-11-16 20:02:00,2.35607,2.35625,2.35595,2.35612,47500000.0
2006-11-16 20:03:00,2.35614,2.35614,2.35606,2.35612,21300000.0
2006-11-16 20:04:00,2.35602,2.35602,2.35577,2.35593,16100000.0
2006-11-16 20:05:00,2.35586,2.35586,2.35563,2.35576,24700000.0
2006-11-16 20:06:00,2.35561,2.35588,2.35554,2.35562,27600000.0
2006-11-16 20:07:00,2.35586,2.35588,2.35565,2.35574,31100000.0
2006-11-16 20:08:00,2.35575,2.3558,2.35544,2.35553,89600000.0
2006-11-16 20:09:00,2.35551,2.35567,2.35551,2.35555,19900000.0
2006-11-16 20:10:00,2.35556,2.35563,2.35533,2.35563,21800000.0
2006-11-16 20:11:00,2.35553,2.35555,2.35533,2.3554,81100000.0
2006-11-16 20:12:00,2.35546,2.35555,2.35529,2.35542,153000000.0
2006-11-16 20:13:00,2.35536,2.35555,2.35526,2.35526,168400000.0
2006-11-16 20:14:00,2.35513,2.35534,2.3551,2.35525,101200000.0
2006-11-16 20:15:00,2.3553,2.35553,2.35525,2.35535,207200001.0
2006-11-16 20:16:00,2.35533,2.35547,2.35521,2.35528,132900000.0
2006-11-16 20:17:00,2.35552,2.35553,2.35523,2.35523,14200000.0
2006-11-16 20:18:00,2.35531,2.35555,2.35531,2.35549,71500000.0
2006-11-16 20:19:00,2.35545,2.35571,2.3554,2.35548,147099999.0
2006-11-16 20:20:00,2.35548,2.35583,2.35548,2.3558,212300000.0
2006-11-16 20:21:00,2.35579,2.35602,2.3557,2.35585,73200000.0
2006-11-16 20:22:00,2.35577,2.35581,2.35558,2.35576,103900000.0
2006-11-16 20:23:00,2.35577,2.35587,2.35565,2.3558,190100000.0
2006-11-16 20:24:00,2.35581,2.35591,2.35576,2.3559,51300000.0
2006-11-16 20:25:00,2.35583,2.35595,2.35578,2.35585,184500000.0
2006-11-16 20:26:00,2.35586,2.35586,2.35562,2.35582,164800000.0
2006-11-16 20:27:00,2.35573,2.35578,2.35547,2.35578,105200000.0
2006-11-16 20:28:00,2.35572,2.35572,2.35534,2.3555,211600000.0
2006-11-16 20:29:00,2.35565,2.35589,2.3555,2.35557,164300000.0
2006-11-16 20:30:00,2.35551,2.35567,2.35536,2.35537,371000000.0
2006-11-16 20:31:00,2.35529,2.35563,2.3552,2.35563,184400000.0
2006-11-16 20:32:00,2.35573,2.35588,2.35544,2.35588,357400000.0
2006-11-16 20:33:00,2.35587,2.35593,2.35575,2.35579,96500000.0
2006-11-16 20:34:00,2.35574,2.35599,2.35542,2.35542,73500000.0
2006-11-16 20:35:00,2.35571,2.35601,2.35571,2.35599,71700000.0
2006-11-16 20:36:00,2.35595,2.3561,2.35595,2.3561,55700000.0
2006-11-16 20:37:00,2.35598,2.35614,2.35591,2.35595,163299998.0
2006-11-16 20:38:00,2.35602,2.35637,2.35586,2.35626,149300000.0
2006-11-16 20:39:00,2.35603,2.35618,2.35602,2.35614,127600000.0
2006-11-16 20:40:00,2.35633,2.35642,2.35624,2.35628,159100000.0
2006-11-16 20:41:00,2.35628,2.3563,2.35616,2.35624,161199999.0
2006-11-16 20:42:00,2.35623,2.35627,2.35589,2.35602,80600000.0
2006-11-16 20:43:00,2.35611,2.3563,2.35601,2.3562,96600000.0
2006-11-16 20:44:00,2.3562,2.35638,2.35611,2.35618,163700000.0
2006-11-16 20:45:00,2.3562,2.3563,2.35615,2.35629,57299999.0
2006-11-16 20:46:00,2.35617,2.3562,2.356,2.35605,45100000.0
2006-11-16 20:47:00,2.35605,2.35615,2.35598,2.35601,143700000.0
2006-11-16 20:48:00,2.35609,2.35648,2.35603,2.3563,207300000.0
2006-11-16 20:49:00,2.35636,2.35649,2.35623,2.35632,104500000.0
2006-11-16 20:50:00,2.35632,2.35684,2.35629,2.35629,173100000.0
2006-11-16 20:51:00,2.35635,2.35653,2.35629,2.35653,109600000.0
2006-11-16 20:52:00,2.35658,2.35662,2.35636,2.3564,152300000.0
2006-11-16 20:53:00,2.35643,2.35662,2.35635,2.35649,206300000.0
2006-11-16 20:54:00,2.35654,2.35656,2.35628,2.35632,161400001.0
2006-11-16 20:55:00,2.35635,2.3565,2.35635,2.35643,46900000.0
2006-11-16 20:56:00,2.35647,2.35677,2.35639,2.35655,257899998.0
2006-11-16 20:57:00,2.35658,2.3568,2.35645,2.35645,337199998.0
2006-11-16 20:58:00,2.35647,2.35672,2.35647,2.35667,192100001.0
2006-11-16 20:59:00,2.35665,2.35665,2.35623,2.35631,269200000.0
2006-11-16 21:00:00,2.35649,2.35664,2.3564,2.3564,244199999.0
2006-11-16 21:01:00,2.3563,2.35644,2.35615,2.35641,302600000.0
2006-11-16 21:02:00,2.35647,2.35663,2.35629,2.35649,101300000.0
2006-11-16 21:03:00,2.3566,2.35672,2.35648,2.35648,78800000.0
2006-11-16 21:04:00,2.35645,2.35663,2.35641,2.35645,58100000.0
2006-11-16 21:05:00,2.35656,2.35679,2.35656,2.35674,57800000.0
2006-11-16 21:06:00,2.35676,2.35683,2.3567,2.3567,55300000.0
2006-11-16 21:07:00,2.3567,2.35675,2.35653,2.35662,16600000.0
2006-11-16 21:08:00,2.35662,2.35674,2.35657,2.3567,40300000.0
2006-11-16 21:09:00,2.35674,2.35679,2.3567,2.35678,27200000.0
2006-11-16 21:10:00,2.35669,2.3567,2.35653,2.35653,74000000.0
2006-11-16 21:11:00,2.35642,2.35657,2.35635,2.35635,109700000.0
2006-11-16 21:12:00,2.35632,2.35635,2.35624,2.35632,31200000.0
2006-11-16 21:13:00,2.35637,2.35659,2.35615,2.35615,110100000.0
2006-11-16 21:14:00,2.35625,2.35642,2.35607,2.35642,184900000.0
2006-11-16 21:15:00,2.35641,2.35645,2.35607,2.3562,174100000.0
2006-11-16 21:16:00,2.35627,2.35646,2.356,2.35646,101700000.0
2006-11-16 21:17:00,2.35649,2.35649,2.35606,2.35631,147300000.0
2006-11-16 21:18:00,2.35611,2.3562,2.35599,2.35619,134800000.0
2006-11-16 21:19:00,2.35617,2.35617,2.3558,2.3558,65400000.0
2006-11-16 21:20:00,2.35611,2.35625,2.35595,2.35595,228000000.0
2006-11-16 21:21:00,2.35598,2.3563,2.35596,2.35613,226100000.0
2006-11-16 21:22:00,2.35612,2.35617,2.35573,2.356,136600000.0
2006-11-16 21:23:00,2.3561,2.35614,2.35587,2.35591,99900000.0
2006-11-16 21:24:00,2.35595,2.35607,2.35594,2.35604,72400000.0
2006-11-16 21:25:00,2.35599,2.3561,2.35593,2.35604,71299999.0
2006-11-16 21:26:00,2.35606,2.35606,2.3559,2.35605,31700000.0
2006-11-16 21:27:00,2.35612,2.35615,2.356,2.35612,67200000.0
2006-11-16 21:28:00,2.35615,2.35615,2.356,2.35602,90100000.0
2006-11-16 21:29:00,2.35608,2.35625,2.35608,2.3562,67300000.0
2006-11-16 21:30:00,2.3562,2.3562,2.35591,2.35611,24300000.0
2006-11-16 21:31:00,2.35611,2.35611,2.35589,2.35603,44000000.0
2006-11-16 21:32:00,2.35621,2.35621,2.35586,2.35615,202700000.0
2006-11-16 21:33:00,2.35598,2.35618,2.3558,2.35593,76100000.0
2006-11-16 21:34:00,2.35607,2.35621,2.35593,2.35593,110700000.0
2006-11-16 21:35:00,2.356,2.35621,2.35592,2.35592,23000000.0
2006-11-16 21:36:00,2.35592,2.35612,2.35592,2.35612,18400000.0
2006-11-16 21:37:00,2.35615,2.35619,2.35605,2.35607,72400000.0
2006-11-16 21:38:00,2.356,2.35612,2.35592,2.35611,81200000.0
2006-11-16 21:39:00,2.3561,2.3561,2.35605,2.35605,18300001.0
2006-11-16 21:40:00,2.35603,2.35608,2.35579,2.3559,21100000.0
2006-11-16 21:41:00,2.35603,2.35626,2.35602,2.35619,46900000.0
2006-11-16 21:42:00,2.35575,2.35619,2.35572,2.35585,74000000.0
2006-11-16 21:43:00,2.35612,2.35616,2.35589,2.35591,102800000.0
2006-11-16 21:44:00,2.35602,2.35608,2.35585,2.35593,140200000.0
2006-11-16 21:45:00,2.35597,2.35614,2.35591,2.35597,80500000.0
2006-11-16 21:46:00,2.35575,2.3559,2.35563,2.35571,99200000.0
2006-11-16 21:47:00,2.35567,2.35573,2.35537,2.35546,109300000.0
2006-11-16 21:48:00,2.3554,2.35596,2.3554,2.3557,52800000.0
2006-11-16 21:49:00,2.35577,2.35592,2.35568,2.3558,91900000.0
2006-11-16 21:50:00,2.35587,2.35587,2.3556,2.35563,24300000.0
2006-11-16 21:51:00,2.35565,2.35571,2.35548,2.35571,29700000.0
2006-11-16 21:52:00,2.35569,2.35577,2.35541,2.35549,130800000.0
2006-11-16 21:53:00,2.35557,2.35574,2.35557,2.3556,46000000.0
2006-11-16 21:54:00,2.35562,2.35568,2.35562,2.35562,30900000.0
2006-11-16 21:55:00,2.35568,2.35577,2.3555,2.35575,55100000.0
2006-11-16 21:56:00,2.35573,2.35573,2.35548,2.35561,53600000.0
2006-11-16 21:57:00,2.35555,2.35555,2.35543,2.35548,19300000.0
2006-11-16 21:58:00,2.35552,2.3557,2.35546,2.35568,40100000.0
2006-11-16 21:59:00,2.35545,2.35555,2.35488,2.35555,135700000.0
2006-11-16 22:00:00,2.35551,2.35566,2.35541,2.35566,62500000.0
2006-11-16 22:01:00,2.35557,2.35557,2.35516,2.35535,20300000.0
2006-11-16 22:02:00,2.35537,2.35537,2.35501,2.35513,109400000.0
2006-11-16 22:03:00,2.35522,2.35525,2.35511,2.35523,25900000.0
2006-11-16 22:04:00,2.35533,2.35542,2.35528,2.35541,100400000.0
2006-11-16 22:05:00,2.3554,2.3555,2.35525,2.35538,70900000.0
2006-11-16 22:06:00,2.35545,2.3555,2.35531,2.35549,23000000.0
2006-11-16 22:07:00,2.35552,2.35552,2.35541,2.35541,38900000.0
2006-11-16 22:08:00,2.35539,2.3554,2.35527,2.35527,31100000.0
2006-11-16 22:09:00,2.35531,2.35555,2.35531,2.35545,54200000.0
2006-11-16 22:10:00,2.35557,2.35557,2.35539,2.35552,54500000.0
2006-11-16 22:11:00,2.35559,2.35573,2.35547,2.35573,27600000.0
2006-11-16 22:12:00,2.35586,2.35595,2.35581,2.35585,63500000.0
2006-11-16 22:13:00,2.35582,2.35582,2.35576,2.35582,41800000.0
2006-11-16 22:14:00,2.35582,2.35606,2.35581,2.35594,21200000.0
2006-11-16 22:15:00,2.35583,2.35599,2.35575,2.35592,119700000.0
2006-11-16 22:16:00,2.35599,2.35628,2.35587,2.35592,122800000.0
2006-11-16 22:17:00,2.35592,2.35618,2.35578,2.35578,44900000.0
2006-11-16 22:18:00,2.35589,2.35607,2.35589,2.35598,25000000.0
2006-11-16 22:19:00,2.35589,2.35603,2.35583,2.35596,45300000.0
2006-11-16 22:20:00,2.35597,2.35601,2.3559,2.3559,27300000.0
2006-11-16 22:21:00,2.35592,2.35607,2.3559,2.35604,37200000.0
2006-11-16 22:22:00,2.35601,2.35621,2.35585,2.35597,101000000.0
2006-11-16 22:23:00,2.35597,2.3562,2.35597,2.3562,98500000.0
2006-11-16 22:24:00,2.35617,2.3565,2.35607,2.35627,41900000.0
2006-11-16 22:25:00,2.35637,2.35637,2.35607,2.35631,54400000.0
2006-11-16 22:26:00,2.35634,2.35636,2.35624,2.35636,33100000.0
2006-11-16 22:27:00,2.35628,2.35644,2.35628,2.35644,40200000.0
2006-11-16 22:28:00,2.35652,2.35652,2.35629,2.35635,54300000.0
2006-11-16 22:29:00,2.35628,2.35641,2.35617,2.35641,154700000.0
2006-11-16 22:30:00,2.35641,2.35673,2.35634,2.35652,110500000.0
2006-11-16 22:31:00,2.35653,2.35654,2.3564,2.35654,72300000.0
2006-11-16 22:32:00,2.35661,2.35661,2.35643,2.35651,30700000.0
2006-11-16 22:33:00,2.35656,2.35663,2.35652,2.35659,81499999.0
2006-11-16 22:34:00,2.35652,2.35674,2.35648,2.35674,73600000.0
2006-11-16 22:35:00,2.35679,2.3568,2.35655,2.35662,40700000.0
2006-11-16 22:36:00,2.35662,2.35662,2.35628,2.35628,32000000.0
2006-11-16 22:37:00,2.35628,2.35654,2.35626,2.35654,39400000.0
2006-11-16 22:38:00,2.35638,2.35654,2.35631,2.35641,40700000.0
2006-11-16 22:39:00,2.3563,2.3564,2.3563,2.35635,9200000.0
2006-11-16 22:40:00,2.35631,2.35649,2.35626,2.35632,39400000.0
2006-11-16 22:41:00,2.35632,2.35662,2.35632,2.35636,44100000.0
2006-11-16 22:42:00,2.35631,2.3565,2.35631,2.35644,70100000.0
2006-11-16 22:43:00,2.35637,2.35644,2.35625,2.35642,109600000.0
2006-11-16 22:44:00,2.35647,2.35659,2.35644,2.35648,78300000.0
2006-11-16 22:45:00,2.35639,2.3564,2.35619,2.35633,77700001.0
2006-11-16 22:46:00,2.35641,2.35642,2.35611,2.35641,72000000.0
2006-11-16 22:47:00,2.3566,2.3566,2.35655,2.35655,33900000.0
2006-11-16 22:48:00,2.35652,2.35672,2.35649,2.35667,73800000.0
2006-11-16 22:49:00,2.35674,2.35687,2.35652,2.35687,121500000.0
2006-11-16 22:50:00,2.35696,2.35696,2.35658,2.35669,49800001.0
2006-11-16 22:51:00,2.35673,2.35674,2.35644,2.35644,142800000.0
2006-11-16 22:52:00,2.35636,2.3566,2.35634,2.35634,70100000.0
2006-11-16 22:53:00,2.35632,2.3564,2.35632,2.3564,13600000.0
2006-11-16 22:54:00,2.3564,2.3564,2.35634,2.35637,22300000.0
2006-11-16 22:55:00,2.35621,2.35636,2.35615,2.35621,49100000.0
2006-11-16 22:56:00,2.35623,2.35626,2.35623,2.35623,16100000.0
2006-11-16 22:57:00,2.35616,2.35635,2.35607,2.35635,48900000.0
2006-11-16 22:58:00,2.35619,2.35639,2.35606,2.35608,42000000.0
2006-11-16 22:59:00,2.35585,2.3561,2.35585,2.35607,43900000.0
2006-11-16 23:00:00,2.3561,2.35618,2.35607,2.35608,24700000.0
2006-11-16 23:01:00,2.35618,2.35631,2.35612,2.35615,27500000.0
2006-11-16 23:02:00,2.35618,2.35628,2.3561,2.35628,25300000.0
2006-11-16 23:03:00,2.35617,2.35617,2.35613,2.35613,3400000.0
2006-11-16 23:04:00,2.35623,2.35631,2.35616,2.35619,34800000.0
2006-11-16 23:05:00,2.35617,2.35632,2.35617,2.35632,21600000.0
2006-11-16 23:06:00,2.3562,2.35628,2.3562,2.35628,20800000.0
2006-11-16 23:07:00,2.35611,2.35632,2.35603,2.35632,44500000.0
2006-11-16 23:08:00,2.35634,2.35635,2.35611,2.35611,13600000.0
2006-11-16 23:09:00,2.35621,2.35628,2.35617,2.35627,34300000.0
2006-11-16 23:10:00,2.35611,2.35625,2.35608,2.35617,28900000.0
2006-11-16 23:11:00,2.35624,2.35637,2.35619,2.35619,25200000.0
2006-11-16 23:12:00,2.35613,2.35621,2.35609,2.35617,27100000.0
2006-11-16 23:13:00,2.35607,2.35617,2.35607,2.35611,53300000.0
2006-11-16 23:14:00,2.35605,2.35625,2.35602,2.35619,41600000.0
2006-11-16 23:15:00,2.35622,2.35622,2.35604,2.35609,19800000.0
2006-11-16 23:16:00,2.35613,2.35613,2.35602,2.35602,7600000.0
2006-11-16 23:17:00,2.35603,2.35606,2.35593,2.35595,59300000.0
2006-11-16 23:18:00,2.35607,2.35607,2.35581,2.35581,9200000.0
2006-11-16 23:19:00,2.35579,2.35587,2.35576,2.35579,26300000.0
2006-11-16 23:20:00,2.35574,2.35585,2.35559,2.35572,29600000.0
2006-11-16 23:21:00,2.3556,2.35574,2.3556,2.35573,7700000.0
2006-11-16 23:22:00,2.3558,2.3558,2.35564,2.3557,30300000.0
2006-11-16 23:23:00,2.35581,2.35581,2.35554,2.3557,23900000.0
2006-11-16 23:24:00,2.35587,2.35612,2.35573,2.35612,32300000.0
2006-11-16 23:25:00,2.35608,2.35611,2.35591,2.35601,46100000.0
2006-11-16 23:26:00,2.35596,2.35596,2.35594,2.35594,6400000.0
2006-11-16 23:27:00,2.35578,2.35601,2.35577,2.35599,28700000.0
2006-11-16 23:28:00,2.35597,2.356,2.35577,2.35597,27800000.0
2006-11-16 23:29:00,2.35603,2.35614,2.35601,2.35606,36500000.0
2006-11-16 23:30:00,2.35588,2.356,2.35588,2.356,19200000.0
2006-11-16 23:31:00,2.35598,2.35616,2.35598,2.35608,24600000.0
2006-11-16 23:32:00,2.35617,2.35623,2.35599,2.35623,32000000.0
2006-11-16 23:33:00,2.35626,2.35626,2.35602,2.3561,54200000.0
2006-11-16 23:34:00,2.35608,2.35608,2.35578,2.35578,37900000.0
2006-11-16 23:35:00,2.35569,2.35592,2.35569,2.35592,35900000.0
2006-11-16 23:36:00,2.35595,2.35604,2.35579,2.35579,25800000.0
2006-11-16 23:37:00,2.35581,2.35598,2.35581,2.35598,19500000.0
2006-11-16 23:38:00,2.3559,2.35602,2.35583,2.35595,13600000.0
2006-11-16 23:39:00,2.3559,2.3559,2.35558,2.35571,31600000.0
2006-11-16 23:40:00,2.35556,2.35556,2.3553,2.35539,27400000.0
2006-11-16 23:41:00,2.35542,2.35566,2.35535,2.3556,44000000.0
2006-11-16 23:42:00,2.35561,2.35575,2.35547,2.35563,62600000.0
2006-11-16 23:43:00,2.35572,2.35584,2.35563,2.35565,28900000.0
2006-11-16 23:44:00,2.35603,2.35605,2.35603,2.35605,10500000.0
2006-11-16 23:45:00,2.35594,2.35644,2.35591,2.35644,22900000.0
2006-11-16 23:46:00,2.35631,2.35631,2.35602,2.35624,59700000.0
2006-11-16 23:47:00,2.35593,2.35608,2.3556,2.35579,27400000.0
2006-11-16 23:48:00,2.35573,2.3558,2.35547,2.35558,49500000.0
2006-11-16 23:49:00,2.35551,2.35575,2.35551,2.35574,37700000.0
2006-11-16 23:50:00,2.3557,2.3557,2.35542,2.35543,22800000.0
2006-11-16 23:51:00,2.35562,2.35568,2.35543,2.35546,46600000.0
2006-11-16 23:52:00,2.35551,2.35578,2.35551,2.35565,26500000.0
2006-11-16 23:53:00,2.35569,2.35569,2.35548,2.35553,35400000.0
2006-11-16 23:54:00,2.35574,2.35576,2.35565,2.35568,25700000.0
2006-11-16 23:55:00,2.35568,2.3559,2.35563,2.35563,29400000.0
2006-11-16 23:56:00,2.3558,2.35601,2.35576,2.3559,27800000.0
2006-11-16 23:57:00,2.35594,2.35594,2.35562,2.35582,34900000.0
2006-11-16 23:58:00,2.35588,2.35595,2.3557,2.35576,48500000.0
2006-11-16 23:59:00,2.3558,2.35616,2.3558,2.35616,30000000.0
2006-11-17 00:00:00,2.35595,2.35595,2.3555,2.35573,26800000.0
2006-11-17 00:01:00,2.35574,2.35588,2.35554,2.35579,29000000.0
2006-11-17 00:02:00,2.35594,2.35623,2.35594,2.3561,25200000.0
2006-11-17 00:03:00,2.35602,2.35615,2.35602,2.35606,33400000.0
2006-11-17 00:04:00,2.35596,2.3561,2.35594,2.35608,32500000.0
2006-11-17 00:05:00,2.35602,2.35622,2.35602,2.35622,23600000.0
2006-11-17 00:06:00,2.35622,2.35622,2.35604,2.35607,14800000.0
2006-11-17 00:07:00,2.35621,2.35621,2.35598,2.35602,43000000.0
2006-11-17 00:08:00,2.35595,2.35595,2.35571,2.35585,29600000.0
2006-11-17 00:09:00,2.35617,2.35617,2.3554,2.35585,44400000.0
2006-11-17 00:10:00,2.35587,2.35596,2.35545,2.35545,25200000.0
2006-11-17 00:11:00,2.35567,2.35567,2.35546,2.35546,14800000.0
2006-11-17 00:12:00,2.35546,2.35557,2.35538,2.35545,22000000.0
2006-11-17 00:13:00,2.35544,2.35545,2.35537,2.3554,23400000.0
2006-11-17 00:14:00,2.35539,2.35542,2.35534,2.35534,20300000.0
2006-11-17 00:15:00,2.35545,2.35555,2.35539,2.3554,28400000.0
2006-11-17 00:16:00,2.35548,2.35548,2.35511,2.35526,32400000.0
2006-11-17 00:17:00,2.35534,2.35581,2.35534,2.35546,43700000.0
2006-11-17 00:18:00,2.35555,2.35581,2.35549,2.3556,40200000.0
2006-11-17 00:19:00,2.35557,2.35557,2.35524,2.3553,18000000.0
2006-11-17 00:20:00,2.35539,2.35554,2.35539,2.35554,7600000.0
2006-11-17 00:21:00,2.3554,2.3554,2.35535,2.35535,11100000.0
2006-11-17 00:22:00,2.35523,2.35548,2.35523,2.35529,44200000.0
2006-11-17 00:23:00,2.35526,2.35536,2.35522,2.35533,35200000.0
2006-11-17 00:24:00,2.35551,2.35551,2.35516,2.35521,25700000.0
2006-11-17 00:25:00,2.3552,2.35538,2.35511,2.35538,34100000.0
2006-11-17 00:26:00,2.35533,2.35541,2.3552,2.3552,41500000.0
2006-11-17 00:27:00,2.35512,2.35529,2.35512,2.35529,32100000.0
2006-11-17 00:28:00,2.35525,2.35525,2.35508,2.35508,3400000.0
2006-11-17 00:29:00,2.35516,2.35516,2.35482,2.35492,26100000.0
2006-11-17 00:30:00,2.35521,2.35538,2.35521,2.35529,34100000.0
2006-11-17 00:31:00,2.35534,2.35553,2.35534,2.35547,23000000.0
2006-11-17 00:32:00,2.35545,2.35566,2.35525,2.35527,37600000.0
2006-11-17 00:33:00,2.35532,2.35551,2.35532,2.35537,21000000.0
2006-11-17 00:34:00,2.35522,2.35549,2.35517,2.35517,37100000.0
2006-11-17 00:35:00,2.3552,2.35537,2.35515,2.35525,40800000.0
2006-11-17 00:36:00,2.35519,2.35519,2.35518,2.35518,3200000.0
2006-11-17 00:37:00,2.35535,2.35538,2.35527,2.35527,22100000.0
2006-11-17 00:38:00,2.35539,2.35539,2.3552,2.35539,20900000.0
2006-11-17 00:39:00,2.35535,2.35535,2.355,2.35504,34800000.0
2006-11-17 00:40:00,2.35498,2.35526,2.35498,2.35522,22200000.0
2006-11-17 00:41:00,2.35536,2.35536,2.35497,2.35527,27700000.0
2006-11-17 00:42:00,2.3555,2.35563,2.3554,2.3554,26800000.0
2006-11-17 00:43:00,2.35561,2.35561,2.35548,2.3556,13000000.0
2006-11-17 00:44:00,2.35552,2.35559,2.3554,2.3555,44400000.0
2006-11-17 00:45:00,2.35548,2.35566,2.35543,2.35543,30000000.0
2006-11-17 00:46:00,2.35537,2.35582,2.35537,2.35561,21800000.0
2006-11-17 00:47:00,2.35531,2.35574,2.35531,2.35571,36100000.0
2006-11-17 00:48:00,2.35575,2.35579,2.35556,2.35579,15000000.0
2006-11-17 00:49:00,2.35572,2.35591,2.35564,2.3557,13100000.0
2006-11-17 00:50:00,2.35568,2.35568,2.35567,2.35567,4800000.0
2006-11-17 00:51:00,2.35548,2.35565,2.3553,2.35558,28200000.0
2006-11-17 00:52:00,2.35535,2.35537,2.35517,2.35531,29600000.0
2006-11-17 00:53:00,2.35529,2.3554,2.35525,2.35533,48300000.0
2006-11-17 00:54:00,2.35546,2.35546,2.3552,2.35535,22200000.0
2006-11-17 00:55:00,2.35524,2.35542,2.35511,2.3553,23600000.0
2006-11-17 00:56:00,2.35532,2.35557,2.35532,2.35544,48800000.0
2006-11-17 00:57:00,2.3555,2.35569,2.35549,2.35569,19900000.0
2006-11-17 00:58:00,2.35555,2.3557,2.3555,2.35553,17500000.0
2006-11-17 00:59:00,2.3556,2.35583,2.35543,2.35571,48600000.0
2006-11-17 01:00:00,2.35577,2.35577,2.35562,2.35571,30200000.0
2006-11-17 01:01:00,2.35564,2.35621,2.35564,2.35621,32600000.0
2006-11-17 01:02:00,2.35579,2.35607,2.35579,2.35581,24800000.0
2006-11-17 01:03:00,2.35587,2.35609,2.3557,2.3557,51200000.0
2006-11-17 01:04:00,2.35575,2.35587,2.3557,2.3557,25500000.0
2006-11-17 01:05:00,2.35594,2.35594,2.35573,2.35575,16800000.0
2006-11-17 01:06:00,2.35564,2.35604,2.35562,2.35604,29900000.0
2006-11-17 01:07:00,2.35583,2.35608,2.35577,2.35587,28300000.0
2006-11-17 01:08:00,2.35564,2.35567,2.35557,2.35567,21600000.0
2006-11-17 01:09:00,2.35591,2.35592,2.35558,2.35565,71000000.0
2006-11-17 01:10:00,2.35606,2.35616,2.35583,2.35606,45100000.0
2006-11-17 01:11:00,2.356,2.35607,2.35597,2.35597,7600000.0
2006-11-17 01:12:00,2.35596,2.3563,2.35596,2.35625,54900000.0
2006-11-17 01:13:00,2.3561,2.3561,2.35593,2.35598,15000000.0
2006-11-17 01:14:00,2.35592,2.35607,2.3558,2.35607,45500001.0
2006-11-17 01:15:00,2.35609,2.35611,2.35591,2.35609,27000000.0
2006-11-17 01:16:00,2.3562,2.3562,2.35588,2.35599,19900000.0
2006-11-17 01:17:00,2.35606,2.35629,2.35589,2.35621,34200000.0
2006-11-17 01:18:00,2.35621,2.35623,2.35605,2.35623,11200000.0
2006-11-17 01:19:00,2.35623,2.35631,2.35607,2.35621,28800000.0
2006-11-17 01:20:00,2.35615,2.35634,2.3561,2.35634,48600000.0
2006-11-17 01:21:00,2.35631,2.35636,2.35617,2.35636,24600000.0
2006-11-17 01:22:00,2.3562,2.3562,2.35592,2.35604,14200000.0
2006-11-17 01:23:00,2.35597,2.35611,2.35584,2.35611,19000000.0
2006-11-17 01:24:00,2.35622,2.35634,2.35607,2.35607,35800000.0
2006-11-17 01:25:00,2.35609,2.35616,2.35594,2.3561,28200000.0
2006-11-17 01:26:00,2.35609,2.3561,2.35594,2.3561,34300000.0
2006-11-17 01:27:00,2.35607,2.35621,2.35592,2.3561,58000001.0
2006-11-17 01:28:00,2.35603,2.35619,2.35597,2.35615,33200000.0
2006-11-17 01:29:00,2.35609,2.35609,2.35577,2.35577,31100001.0
2006-11-17 01:30:00,2.35575,2.35624,2.35575,2.35624,35900000.0
2006-11-17 01:31:00,2.3562,2.3563,2.35615,2.3563,14800000.0
2006-11-17 01:32:00,2.35619,2.35619,2.35588,2.35602,22400000.0
2006-11-17 01:33:00,2.35599,2.3562,2.3558,2.3562,59300000.0
2006-11-17 01:34:00,2.3562,2.35637,2.35612,2.35613,57400000.0
2006-11-17 01:35:00,2.35602,2.35611,2.35589,2.35611,15300000.0
2006-11-17 01:36:00,2.35606,2.35622,2.35597,2.35622,26700000.0
2006-11-17 01:37:00,2.35613,2.35626,2.35601,2.35601,39400000.0
2006-11-17 01:38:00,2.35609,2.35622,2.35601,2.35622,15200000.0
2006-11-17 01:39:00,2.35616,2.35617,2.35598,2.35602,36900000.0
2006-11-17 01:40:00,2.35623,2.35627,2.35622,2.35623,18200000.0
2006-11-17 01:41:00,2.35628,2.35628,2.3561,2.35618,51200000.0
2006-11-17 01:42:00,2.35619,2.35657,2.35619,2.35655,38000000.0
2006-11-17 01:43:00,2.35646,2.35646,2.35623,2.35641,41100000.0
2006-11-17 01:44:00,2.35637,2.35662,2.35632,2.35646,61900000.0
2006-11-17 01:45:00,2.35641,2.35648,2.35623,2.35623,8800000.0
2006-11-17 01:46:00,2.35607,2.3563,2.35607,2.35615,25000000.0
2006-11-17 01:47:00,2.35623,2.35627,2.35618,2.35627,20800000.0
2006-11-17 01:48:00,2.35636,2.35637,2.35624,2.35629,30300000.0
2006-11-17 01:49:00,2.35623,2.3563,2.35623,2.35623,32000000.0
2006-11-17 01:50:00,2.35609,2.35631,2.35609,2.35631,28000000.0
2006-11-17 01:51:00,2.35639,2.35639,2.35612,2.35613,26400000.0
2006-11-17 01:52:00,2.35608,2.35625,2.35597,2.35625,44300000.0
2006-11-17 01:53:00,2.35612,2.35613,2.35592,2.35613,37400000.0
2006-11-17 01:54:00,2.35621,2.35622,2.35593,2.35593,23500000.0
2006-11-17 01:55:00,2.35601,2.35614,2.35601,2.35611,12000000.0
2006-11-17 01:56:00,2.35615,2.35625,2.3561,2.3561,44400000.0
2006-11-17 01:57:00,2.35625,2.35625,2.35604,2.35616,27800000.0
2006-11-17 01:58:00,2.35617,2.3563,2.35606,2.35606,34800000.0
2006-11-17 01:59:00,2.35613,2.35626,2.35609,2.35618,49400000.0
2006-11-17 02:00:00,2.35612,2.35636,2.35612,2.35632,28400000.0
2006-11-17 02:01:00,2.3561,2.35628,2.3561,2.3561,39699999.0
2006-11-17 02:02:00,2.35607,2.35608,2.356,2.35608,48400000.0
2006-11-17 02:03:00,2.35614,2.35621,2.35614,2.35614,15400000.0
2006-11-17 02:04:00,2.3563,2.3563,2.3563,2.3563,2400000.0
2006-11-17 02:05:00,2.35628,2.35646,2.35627,2.35639,48100000.0
2006-11-17 02:06:00,2.35616,2.35627,2.35609,2.35627,24000000.0
2006-11-17 02:07:00,2.3561,2.35628,2.35586,2.35628,46500000.0
2006-11-17 02:08:00,2.3564,2.35641,2.3564,2.35641,16200000.0
2006-11-17 02:09:00,2.35664,2.35665,2.35655,2.35655,19800000.0
2006-11-17 02:10:00,2.35656,2.35656,2.35629,2.35648,42400000.0
2006-11-17 02:11:00,2.3564,2.35655,2.35636,2.35655,19600000.0
2006-11-17 02:12:00,2.35661,2.35678,2.35653,2.35675,25500000.0
2006-11-17 02:13:00,2.35661,2.35664,2.35635,2.35635,25500000.0
2006-11-17 02:14:00,2.35619,2.35619,2.35606,2.35606,3400000.0
2006-11-17 02:15:00,2.35616,2.35616,2.35606,2.35614,26600000.0
2006-11-17 02:16:00,2.35616,2.35623,2.35604,2.35615,35600000.0
2006-11-17 02:17:00,2.35601,2.35603,2.35588,2.35593,62000000.0
2006-11-17 02:18:00,2.35596,2.35614,2.35582,2.35614,40700000.0
2006-11-17 02:19:00,2.35605,2.35621,2.35599,2.35599,26900000.0
2006-11-17 02:20:00,2.35602,2.35604,2.35592,2.35596,23900000.0
2006-11-17 02:21:00,2.35585,2.35586,2.35575,2.35582,16000000.0
2006-11-17 02:22:00,2.35589,2.35593,2.35553,2.35572,41400000.0
2006-11-17 02:23:00,2.35569,2.35595,2.35548,2.35548,45700000.0
2006-11-17 02:24:00,2.35612,2.35637,2.35584,2.35591,45800000.0
2006-11-17 02:25:00,2.35598,2.35598,2.35594,2.35594,18700000.0
2006-11-17 02:26:00,2.35621,2.35622,2.35592,2.35605,32800000.0
2006-11-17 02:27:00,2.35592,2.35592,2.35585,2.35585,8800000.0
2006-11-17 02:28:00,2.35608,2.35634,2.35602,2.35602,48400000.0
2006-11-17 02:29:00,2.35604,2.35632,2.35598,2.35598,61399998.0
2006-11-17 02:30:00,2.3561,2.35624,2.35603,2.35603,30100000.0
2006-11-17 02:31:00,2.35595,2.35616,2.35592,2.35616,39300000.0
2006-11-17 02:32:00,2.35605,2.35613,2.35595,2.35604,23200000.0
2006-11-17 02:33:00,2.35607,2.35607,2.35578,2.35578,20900000.0
2006-11-17 02:34:00,2.35581,2.356,2.35581,2.35595,25600000.0
2006-11-17 02:35:00,2.35597,2.35618,2.35596,2.35602,23400000.0
2006-11-17 02:36:00,2.35622,2.35622,2.35592,2.35601,34100000.0
2006-11-17 02:37:00,2.35604,2.35604,2.35592,2.35596,16000000.0
2006-11-17 02:38:00,2.35601,2.35628,2.35601,2.35608,28100000.0
2006-11-17 02:39:00,2.35608,2.35608,2.35602,2.35602,15700000.0
2006-11-17 02:40:00,2.35589,2.35605,2.35589,2.35603,26600000.0
2006-11-17 02:41:00,2.35599,2.35607,2.35595,2.35603,31600000.0
2006-11-17 02:42:00,2.35597,2.35618,2.35597,2.35607,23200000.0
2006-11-17 02:43:00,2.35602,2.35602,2.35582,2.35582,4900000.0
2006-11-17 02:44:00,2.35606,2.35607,2.35606,2.35607,7200000.0
2006-11-17 02:45:00,2.35613,2.35615,2.35603,2.35607,11600000.0
2006-11-17 02:46:00,2.35617,2.35617,2.35598,2.35598,32300000.0
2006-11-17 02:47:00,2.35595,2.35609,2.35588,2.35609,9600000.0
2006-11-17 02:48:00,2.35594,2.35596,2.35594,2.35596,4600000.0
2006-11-17 02:49:00,2.35609,2.35611,2.35593,2.35605,27200000.0
2006-11-17 02:50:00,2.35611,2.35611,2.35579,2.3559,30600000.0
2006-11-17 02:51:00,2.35575,2.35605,2.35572,2.35605,37000000.0
2006-11-17 02:52:00,2.35584,2.35584,2.35538,2.3557,24900000.0
2006-11-17 02:53:00,2.35602,2.35611,2.35592,2.35597,31600000.0
2006-11-17 02:54:00,2.35589,2.356,2.35584,2.35588,27200000.0
2006-11-17 02:55:00,2.35597,2.35614,2.35597,2.35598,15400000.0
2006-11-17 02:56:00,2.35609,2.35627,2.35604,2.35614,40200001.0
2006-11-17 02:57:00,2.35603,2.3562,2.35591,2.3562,39900000.0
2006-11-17 02:58:00,2.35643,2.3565,2.35587,2.35587,34500000.0
2006-11-17 02:59:00,2.35606,2.35616,2.3559,2.35612,44900000.0
2006-11-17 03:00:00,2.35603,2.35656,2.35603,2.3564,41800000.0
2006-11-17 03:01:00,2.35621,2.35665,2.3561,2.35665,53000000.0
2006-11-17 03:02:00,2.35635,2.35635,2.35593,2.35595,24000000.0
2006-11-17 03:03:00,2.35598,2.35618,2.35596,2.35596,52300001.0
2006-11-17 03:04:00,2.35624,2.35632,2.35597,2.35632,34800000.0
2006-11-17 03:05:00,2.35615,2.35636,2.35607,2.35627,23000000.0
2006-11-17 03:06:00,2.35616,2.35635,2.35616,2.35624,19500000.0
2006-11-17 03:07:00,2.35628,2.35628,2.356,2.356,28800000.0
2006-11-17 03:08:00,2.35624,2.35624,2.35615,2.35615,3200000.0
2006-11-17 03:09:00,2.35597,2.35611,2.35589,2.356,33600000.0
2006-11-17 03:10:00,2.35608,2.35608,2.35584,2.35584,16200000.0
2006-11-17 03:11:00,2.35592,2.35592,2.35585,2.35585,18400000.0
2006-11-17 03:12:00,2.35578,2.35582,2.35578,2.35582,10000000.0
2006-11-17 03:13:00,2.35585,2.35588,2.35585,2.35585,7800000.0
2006-11-17 03:14:00,2.35578,2.35592,2.35572,2.35592,37700000.0
2006-11-17 03:15:00,2.35594,2.35594,2.35578,2.35578,42800000.0
2006-11-17 03:16:00,2.35583,2.35589,2.35568,2.35575,21800000.0
2006-11-17 03:17:00,2.35572,2.35598,2.35572,2.35575,23700000.0
2006-11-17 03:18:00,2.35582,2.35582,2.35559,2.35567,60500000.0
2006-11-17 03:19:00,2.35584,2.35584,2.35571,2.35571,6400000.0
2006-11-17 03:20:00,2.3558,2.35582,2.35571,2.35582,22300000.0
2006-11-17 03:21:00,2.35578,2.35595,2.35576,2.35576,48300000.0
2006-11-17 03:22:00,2.3558,2.35587,2.35573,2.35573,11600000.0
2006-11-17 03:23:00,2.3558,2.35604,2.3558,2.35592,34700000.0
2006-11-17 03:24:00,2.35602,2.35602,2.35579,2.35585,39300000.0
2006-11-17 03:25:00,2.35582,2.35582,2.35578,2.35578,4800000.0
2006-11-17 03:26:00,2.35578,2.35598,2.35578,2.35598,19100000.0
2006-11-17 03:27:00,2.35583,2.35583,2.35581,2.35581,18900000.0
2006-11-17 03:28:00,2.35585,2.35587,2.35575,2.3558,21200000.0
2006-11-17 03:29:00,2.35574,2.35574,2.35568,2.3557,16700000.0
2006-11-17 03:30:00,2.35551,2.35585,2.35551,2.35561,18600000.0
2006-11-17 03:31:00,2.35583,2.35584,2.35572,2.35572,8000000.0
2006-11-17 03:32:00,2.35567,2.35586,2.35564,2.35564,35800000.0
2006-11-17 03:33:00,2.35575,2.3559,2.35573,2.35573,40700000.0
2006-11-17 03:34:00,2.3557,2.35577,2.3556,2.35577,19500000.0
2006-11-17 03:35:00,2.35578,2.35599,2.35574,2.35599,33600000.0
2006-11-17 03:36:00,2.35582,2.35595,2.35575,2.35575,39400000.0
2006-11-17 03:37:00,2.35574,2.35581,2.35561,2.35569,25900000.0
2006-11-17 03:38:00,2.35565,2.35586,2.35564,2.35575,31300000.0
2006-11-17 03:39:00,2.35569,2.35571,2.35569,2.35571,8700000.0
2006-11-17 03:40:00,2.35577,2.35589,2.35553,2.35589,35100000.0
2006-11-17 03:41:00,2.35582,2.3559,2.35576,2.35583,13600000.0
2006-11-17 03:42:00,2.35577,2.35586,2.35577,2.35586,9200000.0
2006-11-17 03:43:00,2.35589,2.35604,2.35581,2.35589,43800000.0
2006-11-17 03:44:00,2.35586,2.35618,2.35579,2.35618,33700000.0
2006-11-17 03:45:00,2.35611,2.35624,2.35594,2.35595,55800000.0
2006-11-17 03:46:00,2.35598,2.3561,2.35598,2.356,19200000.0
2006-11-17 03:47:00,2.35607,2.35614,2.35582,2.35595,30800000.0
2006-11-17 03:48:00,2.35589,2.35597,2.35581,2.35593,49400000.0
2006-11-17 03:49:00,2.35582,2.35583,2.35562,2.35562,19800000.0
2006-11-17 03:50:00,2.35564,2.35578,2.35563,2.35563,32900000.0
2006-11-17 03:51:00,2.35581,2.3559,2.35566,2.35566,53100000.0
2006-11-17 03:52:00,2.35552,2.35552,2.35551,2.35551,8800000.0
2006-11-17 03:53:00,2.35541,2.35562,2.35541,2.35562,29400000.0
2006-11-17 03:54:00,2.3558,2.35605,2.3558,2.35585,33900000.0
2006-11-17 03:55:00,2.35591,2.35591,2.35572,2.35577,32400000.0
2006-11-17 03:56:00,2.35579,2.35579,2.35564,2.35565,13500000.0
2006-11-17 03:57:00,2.35572,2.35579,2.35561,2.35577,33100000.0
2006-11-17 03:58:00,2.35575,2.3559,2.35575,2.3559,27900000.0
2006-11-17 03:59:00,2.35579,2.35584,2.35569,2.35584,22800000.0
2006-11-17 04:00:00,2.35572,2.35575,2.35555,2.35575,16400000.0
2006-11-17 04:01:00,2.3557,2.35584,2.35568,2.35568,9200000.0
2006-11-17 04:02:00,2.35574,2.35574,2.35554,2.35555,20200000.0
2006-11-17 04:03:00,2.35564,2.35579,2.35561,2.35561,36600000.0
2006-11-17 04:04:00,2.35565,2.35567,2.35553,2.35553,15900000.0
2006-11-17 04:05:00,2.35565,2.35598,2.35563,2.35591,22900000.0
2006-11-17 04:06:00,2.35584,2.35586,2.35584,2.35586,8800000.0
2006-11-17 04:07:00,2.35575,2.3559,2.35575,2.35582,63000000.0
2006-11-17 04:08:00,2.35574,2.35585,2.35563,2.35563,25500000.0
2006-11-17 04:09:00,2.35576,2.35576,2.35564,2.35564,4400000.0
2006-11-17 04:10:00,2.35558,2.35572,2.35547,2.35547,46200000.0
2006-11-17 04:11:00,2.35554,2.35568,2.35549,2.35566,16000000.0
2006-11-17 04:12:00,2.35561,2.35608,2.35561,2.35608,27700000.0
2006-11-17 04:13:00,2.35591,2.35596,2.35591,2.35596,33600000.0
2006-11-17 04:14:00,2.3559,2.35599,2.3559,2.35599,5800000.0
2006-11-17 04:15:00,2.3558,2.35591,2.35574,2.35586,22600000.0
2006-11-17 04:16:00,2.3559,2.3559,2.35561,2.35566,21200000.0
2006-11-17 04:17:00,2.35585,2.35589,2.35583,2.35583,16800000.0
2006-11-17 04:18:00,2.356,2.356,2.35575,2.35575,8400000.0
2006-11-17 04:19:00,2.35583,2.35585,2.35582,2.35585,9600000.0
2006-11-17 04:20:00,2.35598,2.35619,2.35598,2.35602,16300000.0
2006-11-17 04:21:00,2.356,2.3561,2.35588,2.3561,34200000.0
2006-11-17 04:22:00,2.35595,2.35605,2.35595,2.35598,19900000.0
2006-11-17 04:23:00,2.35586,2.35586,2.35575,2.3558,23600000.0
2006-11-17 04:24:00,2.35576,2.356,2.3557,2.3558,39700000.0
2006-11-17 04:25:00,2.35593,2.35596,2.35579,2.35579,26900000.0
2006-11-17 04:26:00,2.356,2.35608,2.356,2.35608,21100000.0
2006-11-17 04:27:00,2.35609,2.35609,2.35599,2.35599,8700000.0
2006-11-17 04:28:00,2.35586,2.35594,2.35582,2.35582,15200000.0
2006-11-17 04:29:00,2.35605,2.35605,2.35591,2.35604,22800000.0
2006-11-17 04:30:00,2.35607,2.35608,2.35592,2.35594,53000000.0
2006-11-17 04:31:00,2.35593,2.35607,2.35593,2.35607,8800000.0
2006-11-17 04:32:00,2.35606,2.35619,2.35597,2.35619,40200000.0
2006-11-17 04:33:00,2.35615,2.3562,2.35599,2.35607,24100000.0
2006-11-17 04:34:00,2.35605,2.35623,2.35605,2.35609,27600000.0
2006-11-17 04:35:00,2.356,2.3562,2.356,2.3562,10000000.0
2006-11-17 04:36:00,2.35611,2.35621,2.35608,2.35619,40300000.0
2006-11-17 04:37:00,2.35609,2.35626,2.35606,2.35619,42100000.0
2006-11-17 04:38:00,2.35618,2.35618,2.35603,2.35603,39400000.0
2006-11-17 04:39:00,2.35604,2.35616,2.35597,2.35609,25400000.0
2006-11-17 04:40:00,2.35595,2.35629,2.3559,2.35629,46900000.0
2006-11-17 04:41:00,2.35616,2.35626,2.35611,2.35619,39100000.0
2006-11-17 04:42:00,2.35603,2.35608,2.35593,2.35593,30800000.0
2006-11-17 04:43:00,2.35589,2.35614,2.35589,2.356,38100000.0
2006-11-17 04:44:00,2.35594,2.356,2.35579,2.35582,31000000.0
2006-11-17 04:45:00,2.35588,2.3561,2.35577,2.3561,20200000.0
2006-11-17 04:46:00,2.35612,2.35613,2.35601,2.35609,47500000.0
2006-11-17 04:47:00,2.35604,2.35615,2.35604,2.35607,30200000.0
2006-11-17 04:48:00,2.35588,2.356,2.3557,2.356,16200000.0
2006-11-17 04:49:00,2.35611,2.35611,2.35585,2.356,30600000.0
2006-11-17 04:50:00,2.3561,2.35617,2.3561,2.35612,18000000.0
2006-11-17 04:51:00,2.35626,2.35629,2.35607,2.35612,12100000.0
2006-11-17 04:52:00,2.3561,2.35613,2.35608,2.35609,17600000.0
2006-11-17 04:53:00,2.35613,2.35613,2.35591,2.35595,23700000.0
2006-11-17 04:54:00,2.35589,2.35615,2.35589,2.35603,19400000.0
2006-11-17 04:55:00,2.35612,2.35612,2.35591,2.35607,38200001.0
2006-11-17 04:56:00,2.35633,2.35633,2.3561,2.35615,14200000.0
2006-11-17 04:57:00,2.35611,2.35625,2.35599,2.35602,30600000.0
2006-11-17 04:58:00,2.35593,2.35613,2.35581,2.35612,28000000.0
2006-11-17 04:59:00,2.35604,2.35604,2.35579,2.35583,33300000.0
2006-11-17 05:00:00,2.35595,2.35606,2.35585,2.35605,40600000.0
2006-11-17 05:01:00,2.35613,2.35635,2.35595,2.35612,29200000.0
2006-11-17 05:02:00,2.35622,2.35634,2.35605,2.35605,25600000.0
2006-11-17 05:03:00,2.35607,2.35629,2.35593,2.35615,46600000.0
2006-11-17 05:04:00,2.35593,2.35615,2.35586,2.35615,52200000.0
2006-11-17 05:05:00,2.35611,2.3562,2.35608,2.35611,47700000.0
2006-11-17 05:06:00,2.35609,2.35616,2.35593,2.35616,24800000.0
2006-11-17 05:07:00,2.35612,2.35616,2.35601,2.35614,22400000.0
2006-11-17 05:08:00,2.35621,2.35637,2.35621,2.35635,34000000.0
2006-11-17 05:09:00,2.35623,2.35623,2.35586,2.35612,39100000.0
2006-11-17 05:10:00,2.35611,2.35636,2.35611,2.35636,37100000.0
2006-11-17 05:11:00,2.35612,2.35637,2.35612,2.35637,29800000.0
2006-11-17 05:12:00,2.35607,2.35621,2.35607,2.35621,6900000.0
2006-11-17 05:13:00,2.35625,2.35642,2.35606,2.35627,34300000.0
2006-11-17 05:14:00,2.35631,2.35634,2.35602,2.35634,40800000.0
2006-11-17 05:15:00,2.35651,2.35651,2.35624,2.35624,19100000.0
2006-11-17 05:16:00,2.35626,2.35655,2.35625,2.35625,41200000.0
2006-11-17 05:17:00,2.35618,2.35642,2.35618,2.35625,23200000.0
2006-11-17 05:18:00,2.3562,2.35637,2.35618,2.35628,28900000.0
2006-11-17 05:19:00,2.35632,2.35645,2.35623,2.35645,39300000.0
2006-11-17 05:20:00,2.35625,2.35637,2.35617,2.3563,28800000.0
2006-11-17 05:21:00,2.35623,2.35635,2.35623,2.3563,19400000.0
2006-11-17 05:22:00,2.35623,2.35635,2.3562,2.35627,39699999.0
2006-11-17 05:23:00,2.35627,2.35658,2.35627,2.3565,27100000.0
2006-11-17 05:24:00,2.35642,2.35647,2.35639,2.35644,27000000.0
2006-11-17 05:25:00,2.35652,2.35657,2.35628,2.35628,28900000.0
2006-11-17 05:26:00,2.35649,2.35672,2.35639,2.35658,34000000.0
2006-11-17 05:27:00,2.35651,2.35651,2.35641,2.35646,12300000.0
2006-11-17 05:28:00,2.35637,2.35644,2.35627,2.35627,33200000.0
2006-11-17 05:29:00,2.35638,2.35639,2.35607,2.35607,18800000.0
2006-11-17 05:30:00,2.35628,2.35655,2.35614,2.35655,34500000.0
2006-11-17 05:31:00,2.3563,2.35658,2.35625,2.35633,28000000.0
2006-11-17 05:32:00,2.35628,2.35655,2.35626,2.35645,15400000.0
2006-11-17 05:33:00,2.35658,2.35658,2.35651,2.35655,7000000.0
2006-11-17 05:34:00,2.35641,2.35651,2.3564,2.35643,16000000.0
2006-11-17 05:35:00,2.35666,2.35692,2.35666,2.35682,20500000.0
2006-11-17 05:36:00,2.35674,2.35686,2.3567,2.35686,46500000.0
2006-11-17 05:37:00,2.35679,2.35684,2.35668,2.3568,24900000.0
2006-11-17 05:38:00,2.3566,2.35666,2.35653,2.35666,22400000.0
2006-11-17 05:39:00,2.35655,2.3567,2.3565,2.3567,40600000.0
2006-11-17 05:40:00,2.35663,2.35702,2.35663,2.35702,44200000.0
2006-11-17 05:41:00,2.35707,2.3571,2.35688,2.35688,12800000.0
2006-11-17 05:42:00,2.35673,2.35689,2.35664,2.35689,35000000.0
2006-11-17 05:43:00,2.3569,2.35715,2.35685,2.35715,29900000.0
2006-11-17 05:44:00,2.35697,2.35709,2.35686,2.35699,40400000.0
2006-11-17 05:45:00,2.35684,2.35689,2.35666,2.35678,36800000.0
2006-11-17 05:46:00,2.357,2.357,2.35677,2.35678,52600000.0
2006-11-17 05:47:00,2.3568,2.3568,2.35659,2.35669,19700000.0
2006-11-17 05:48:00,2.35649,2.35675,2.3564,2.35675,36700000.0
2006-11-17 05:49:00,2.35678,2.35684,2.3567,2.3567,29700000.0
2006-11-17 05:50:00,2.35661,2.35664,2.35661,2.35664,8500000.0
2006-11-17 05:51:00,2.35652,2.35676,2.35646,2.35658,53300000.0
2006-11-17 05:52:00,2.3568,2.3568,2.3567,2.3567,8800000.0
2006-11-17 05:53:00,2.35659,2.35659,2.35628,2.35652,34400000.0
2006-11-17 05:54:00,2.35649,2.35661,2.35649,2.35657,26600000.0
2006-11-17 05:55:00,2.35663,2.35666,2.35649,2.35666,20600000.0
2006-11-17 05:56:00,2.3567,2.3567,2.35663,2.35668,18300000.0
2006-11-17 05:57:00,2.3565,2.35676,2.35649,2.35665,25800000.0
2006-11-17 05:58:00,2.3566,2.35698,2.3566,2.35679,29100000.0
2006-11-17 05:59:00,2.35686,2.35692,2.35674,2.35692,24300000.0
2006-11-17 06:00:00,2.35683,2.3569,2.35671,2.35671,24000000.0
2006-11-17 06:01:00,2.35673,2.35673,2.3565,2.35656,27500000.0
2006-11-17 06:02:00,2.35651,2.35663,2.35651,2.35652,25200000.0
2006-11-17 06:03:00,2.35665,2.35683,2.35665,2.35681,25000000.0
2006-11-17 06:04:00,2.35696,2.35717,2.35696,2.35702,38200000.0
2006-11-17 06:05:00,2.35696,2.35733,2.35696,2.35733,26800000.0
2006-11-17 06:06:00,2.35737,2.35742,2.35717,2.35721,25900000.0
2006-11-17 06:07:00,2.35716,2.35722,2.35704,2.35704,32800000.0
2006-11-17 06:08:00,2.35717,2.35733,2.35705,2.35719,17300000.0
2006-11-17 06:09:00,2.35721,2.35728,2.35697,2.35713,33100000.0
2006-11-17 06:10:00,2.35717,2.35733,2.35713,2.35725,64700000.0
2006-11-17 06:11:00,2.35736,2.35738,2.3572,2.35732,17500000.0
2006-11-17 06:12:00,2.35728,2.35751,2.35724,2.35738,44400001.0
2006-11-17 06:13:00,2.35742,2.35746,2.35726,2.35743,39900000.0
2006-11-17 06:14:00,2.35738,2.35738,2.35696,2.35696,30600000.0
2006-11-17 06:15:00,2.35704,2.35727,2.35696,2.35708,23600000.0
2006-11-17 06:16:00,2.35723,2.35723,2.35686,2.35692,9400000.0
2006-11-17 06:17:00,2.35666,2.35695,2.35665,2.35666,44900000.0
2006-11-17 06:18:00,2.35658,2.3569,2.35658,2.35667,50300000.0
2006-11-17 06:19:00,2.35664,2.35685,2.35649,2.3567,53400000.0
2006-11-17 06:20:00,2.35689,2.35707,2.35689,2.35692,54100001.0
2006-11-17 06:21:00,2.35698,2.35711,2.35693,2.35711,54800000.0
2006-11-17 06:22:00,2.35705,2.35711,2.35696,2.35711,25500000.0
2006-11-17 06:23:00,2.35711,2.35711,2.35691,2.35691,49100000.0
2006-11-17 06:24:00,2.35703,2.35712,2.35692,2.35705,52000000.0
2006-11-17 06:25:00,2.35697,2.35719,2.35697,2.35707,35900000.0
2006-11-17 06:26:00,2.3572,2.35722,2.35705,2.35705,23000000.0
2006-11-17 06:27:00,2.35705,2.35715,2.35699,2.35715,30400000.0
2006-11-17 06:28:00,2.35725,2.35725,2.35711,2.3572,23900000.0
2006-11-17 06:29:00,2.35713,2.35727,2.35699,2.35717,28000000.0
2006-11-17 06:30:00,2.35733,2.35733,2.35709,2.35713,17900000.0
2006-11-17 06:31:00,2.35702,2.3572,2.35689,2.3572,74000000.0
2006-11-17 06:32:00,2.35732,2.35736,2.357,2.35736,36600000.0
2006-11-17 06:33:00,2.35732,2.35732,2.35703,2.35703,23600000.0
2006-11-17 06:34:00,2.35704,2.35706,2.35695,2.35696,20000000.0
2006-11-17 06:35:00,2.35702,2.35702,2.35698,2.35698,9600000.0
2006-11-17 06:36:00,2.35694,2.35698,2.35685,2.35685,26800000.0
2006-11-17 06:37:00,2.35694,2.35694,2.35675,2.35687,27800000.0
2006-11-17 06:38:00,2.35691,2.35706,2.35682,2.35686,56400000.0
2006-11-17 06:39:00,2.35692,2.35704,2.35676,2.35687,33400000.0
2006-11-17 06:40:00,2.3569,2.3569,2.35663,2.35689,43600000.0
2006-11-17 06:41:00,2.35688,2.35688,2.35665,2.35677,10700000.0
2006-11-17 06:42:00,2.35694,2.35694,2.35677,2.35689,57600000.0
2006-11-17 06:43:00,2.35685,2.35691,2.35677,2.35688,26600000.0
2006-11-17 06:44:00,2.3568,2.35684,2.35667,2.35684,19500000.0
2006-11-17 06:45:00,2.35678,2.35698,2.35678,2.35698,39700000.0
2006-11-17 06:46:00,2.3571,2.35723,2.357,2.35708,25000000.0
2006-11-17 06:47:00,2.35712,2.35712,2.35701,2.35701,36500001.0
2006-11-17 06:48:00,2.3569,2.35711,2.3569,2.35705,68000000.0
2006-11-17 06:49:00,2.35699,2.35716,2.35699,2.35708,28500000.0
2006-11-17 06:50:00,2.35696,2.35722,2.35696,2.35713,20700000.0
2006-11-17 06:51:00,2.3572,2.35727,2.35702,2.35707,16600000.0
2006-11-17 06:52:00,2.35705,2.35713,2.35701,2.35707,29300000.0
2006-11-17 06:53:00,2.35696,2.35696,2.35696,2.35696,7200000.0
2006-11-17 06:54:00,2.35708,2.35718,2.35708,2.35718,33500000.0
2006-11-17 06:55:00,2.35718,2.35737,2.35714,2.35728,39000000.0
2006-11-17 06:56:00,2.35728,2.35741,2.35711,2.35711,32100000.0
2006-11-17 06:57:00,2.35715,2.3572,2.35712,2.3572,14800000.0
2006-11-17 06:58:00,2.35715,2.35735,2.3571,2.35717,50900000.0
2006-11-17 06:59:00,2.35718,2.3574,2.35718,2.3574,4000000.0
2006-11-17 07:00:00,2.35742,2.35751,2.35723,2.35731,39600000.0
2006-11-17 07:01:00,2.35748,2.35756,2.35731,2.35756,16900000.0
2006-11-17 07:02:00,2.35747,2.3575,2.35728,2.3575,43000001.0
2006-11-17 07:03:00,2.35736,2.35751,2.35736,2.35751,10400000.0
2006-11-17 07:04:00,2.35745,2.35758,2.35737,2.35745,59300000.0
2006-11-17 07:05:00,2.35752,2.35752,2.35735,2.35735,41600000.0
2006-11-17 07:06:00,2.35735,2.35745,2.35735,2.35735,8000000.0
2006-11-17 07:07:00,2.35735,2.35756,2.35735,2.35749,21700000.0
2006-11-17 07:08:00,2.35749,2.35763,2.35749,2.35763,6800000.0
2006-11-17 07:09:00,2.35769,2.35773,2.35755,2.35772,30800000.0
2006-11-17 07:10:00,2.35744,2.35761,2.35736,2.35746,30400000.0
2006-11-17 07:11:00,2.35747,2.35762,2.35747,2.35762,12000000.0
2006-11-17 07:12:00,2.35757,2.35763,2.35749,2.35752,26100000.0
2006-11-17 07:13:00,2.35744,2.35762,2.35741,2.35762,43300000.0
2006-11-17 07:14:00,2.35752,2.35761,2.35749,2.3575,19500000.0
2006-11-17 07:15:00,2.35765,2.35765,2.35743,2.35745,45900000.0
2006-11-17 07:16:00,2.3575,2.3576,2.35747,2.3576,45399998.0
2006-11-17 07:17:00,2.35743,2.3576,2.35743,2.35745,43800000.0
2006-11-17 07:18:00,2.35746,2.35772,2.35746,2.35758,22300000.0
2006-11-17 07:19:00,2.3575,2.3577,2.3575,2.35768,32400000.0
2006-11-17 07:20:00,2.35769,2.35794,2.35769,2.35772,44600000.0
2006-11-17 07:21:00,2.35771,2.35787,2.35759,2.35765,55500000.0
2006-11-17 07:22:00,2.35771,2.35773,2.35753,2.35765,46500000.0
2006-11-17 07:23:00,2.35773,2.35792,2.35764,2.35777,30000000.0
2006-11-17 07:24:00,2.35783,2.35783,2.35742,2.35753,43800000.0
2006-11-17 07:25:00,2.35744,2.35762,2.35744,2.3575,21200000.0
2006-11-17 07:26:00,2.35744,2.35752,2.35735,2.3574,43900000.0
2006-11-17 07:27:00,2.35738,2.35761,2.35729,2.35761,22600000.0
2006-11-17 07:28:00,2.35746,2.35746,2.35721,2.35739,30700000.0
2006-11-17 07:29:00,2.35731,2.35745,2.35721,2.35739,33100000.0
2006-11-17 07:30:00,2.3575,2.3575,2.35733,2.35745,32600000.0
2006-11-17 07:31:00,2.35748,2.35773,2.35747,2.3576,34300000.0
2006-11-17 07:32:00,2.35768,2.35772,2.35749,2.35772,25100000.0
2006-11-17 07:33:00,2.35769,2.35777,2.35758,2.35777,14000000.0
2006-11-17 07:34:00,2.35755,2.35785,2.35752,2.35765,24000000.0
2006-11-17 07:35:00,2.35773,2.35773,2.35747,2.35747,12400000.0
2006-11-17 07:36:00,2.35759,2.35759,2.35759,2.35759,8000000.0
2006-11-17 07:37:00,2.35761,2.35765,2.35753,2.35763,17300000.0
2006-11-17 07:38:00,2.35778,2.35799,2.35761,2.35794,50700001.0
2006-11-17 07:39:00,2.35805,2.3581,2.35781,2.35799,28000000.0
2006-11-17 07:40:00,2.35785,2.35803,2.3578,2.35796,28900000.0
2006-11-17 07:41:00,2.35797,2.35809,2.35772,2.35781,28000000.0
2006-11-17 07:42:00,2.35782,2.35794,2.35776,2.35794,44100000.0
2006-11-17 07:43:00,2.35801,2.35824,2.35799,2.35803,67500000.0
2006-11-17 07:44:00,2.35802,2.35814,2.35775,2.35807,28000000.0
2006-11-17 07:45:00,2.35796,2.35879,2.35796,2.35853,45600000.0
2006-11-17 07:46:00,2.3586,2.35877,2.35853,2.35859,24800000.0
2006-11-17 07:47:00,2.3584,2.35862,2.35825,2.35855,58700000.0
2006-11-17 07:48:00,2.35851,2.35864,2.35837,2.35844,50400000.0
2006-11-17 07:49:00,2.3585,2.3585,2.3581,2.3581,27700000.0
2006-11-17 07:50:00,2.35816,2.35824,2.35798,2.35811,35700000.0
2006-11-17 07:51:00,2.35816,2.35832,2.35808,2.35808,26000000.0
2006-11-17 07:52:00,2.35823,2.35833,2.35817,2.3583,31800000.0
2006-11-17 07:53:00,2.35834,2.35847,2.35834,2.35845,35700000.0
2006-11-17 07:54:00,2.35834,2.35852,2.35831,2.3584,28800000.0
2006-11-17 07:55:00,2.35842,2.35849,2.3582,2.3583,45900000.0
2006-11-17 07:56:00,2.35839,2.35876,2.35832,2.35832,52700000.0
2006-11-17 07:57:00,2.35838,2.35868,2.35833,2.35854,22500000.0
2006-11-17 07:58:00,2.35869,2.35881,2.35847,2.35857,35600000.0
2006-11-17 07:59:00,2.35854,2.35859,2.35837,2.35839,33800000.0
2006-11-17 08:00:00,2.35875,2.35876,2.35846,2.35857,24600000.0
2006-11-17 08:01:00,2.3586,2.35878,2.35848,2.3586,33000000.0
2006-11-17 08:02:00,2.35851,2.35857,2.35833,2.35839,31200000.0
2006-11-17 08:03:00,2.35834,2.35858,2.35831,2.35858,37900000.0
2006-11-17 08:04:00,2.35836,2.35849,2.35832,2.35847,24400000.0
2006-11-17 08:05:00,2.35842,2.35858,2.35831,2.3585,50400000.0
2006-11-17 08:06:00,2.35834,2.35857,2.35828,2.35857,60100000.0
2006-11-17 08:07:00,2.35866,2.35868,2.35843,2.35851,31700000.0
2006-11-17 08:08:00,2.35854,2.35854,2.35823,2.35838,22200000.0
2006-11-17 08:09:00,2.35841,2.35841,2.35834,2.35834,23800000.0
2006-11-17 08:10:00,2.35822,2.35837,2.35814,2.35826,46600000.0
2006-11-17 08:11:00,2.35843,2.35846,2.35826,2.35843,52900000.0
2006-11-17 08:12:00,2.35825,2.35848,2.35823,2.35835,48500000.0
2006-11-17 08:13:00,2.35833,2.35843,2.35817,2.35826,46200000.0
2006-11-17 08:14:00,2.35841,2.35841,2.35823,2.35823,41400000.0
2006-11-17 08:15:00,2.35839,2.35843,2.35822,2.35843,18700000.0
2006-11-17 08:16:00,2.35871,2.35871,2.35842,2.35855,31200000.0
2006-11-17 08:17:00,2.35845,2.35847,2.35829,2.35847,40600000.0
2006-11-17 08:18:00,2.35857,2.35857,2.35818,2.35827,26200000.0
2006-11-17 08:19:00,2.35828,2.3583,2.35809,2.3583,18400000.0
2006-11-17 08:20:00,2.35813,2.35832,2.35813,2.35832,48600000.0
2006-11-17 08:21:00,2.35825,2.35851,2.35825,2.35851,24700000.0
2006-11-17 08:22:00,2.35844,2.35857,2.35837,2.35841,21600000.0
2006-11-17 08:23:00,2.35843,2.35856,2.35833,2.35844,31200000.0
2006-11-17 08:24:00,2.35842,2.35872,2.35842,2.35853,29800000.0
2006-11-17 08:25:00,2.35855,2.35855,2.35836,2.35836,19800000.0
2006-11-17 08:26:00,2.35846,2.35848,2.3583,2.35837,44100000.0
2006-11-17 08:27:00,2.35825,2.35827,2.35807,2.35827,26700000.0
2006-11-17 08:28:00,2.35835,2.35843,2.3582,2.35831,39700000.0
2006-11-17 08:29:00,2.35845,2.35856,2.35845,2.3585,26900000.0
2006-11-17 08:30:00,2.35858,2.35889,2.35838,2.35851,34200000.0
2006-11-17 08:31:00,2.3587,2.3587,2.35838,2.35848,43000000.0
2006-11-17 08:32:00,2.35852,2.35874,2.35852,2.35868,19800000.0
2006-11-17 08:33:00,2.35883,2.35885,2.35872,2.35872,13300000.0
2006-11-17 08:34:00,2.35876,2.35899,2.35869,2.35875,31200000.0
2006-11-17 08:35:00,2.3587,2.35882,2.35837,2.35837,25000000.0
2006-11-17 08:36:00,2.35847,2.35852,2.35788,2.35806,27700000.0
2006-11-17 08:37:00,2.358,2.35812,2.3579,2.35804,41200000.0
2006-11-17 08:38:00,2.35802,2.3582,2.35789,2.35803,40200000.0
2006-11-17 08:39:00,2.35795,2.35815,2.35779,2.35815,16700000.0
2006-11-17 08:40:00,2.35817,2.35887,2.35814,2.35887,31700000.0
2006-11-17 08:41:00,2.35878,2.35883,2.35862,2.35881,25600000.0
2006-11-17 08:42:00,2.35874,2.35874,2.35854,2.3586,32700000.0
2006-11-17 08:43:00,2.35855,2.35862,2.35846,2.35861,38900000.0
2006-11-17 08:44:00,2.35856,2.35861,2.35842,2.35851,42600000.0
2006-11-17 08:45:00,2.35852,2.35853,2.35791,2.35807,33000000.0
2006-11-17 08:46:00,2.35803,2.35817,2.35801,2.35804,40200000.0
2006-11-17 08:47:00,2.35824,2.35842,2.35824,2.3583,29300000.0
2006-11-17 08:48:00,2.35829,2.35833,2.35819,2.35825,29600000.0
2006-11-17 08:49:00,2.35837,2.35857,2.35837,2.35857,47900000.0
2006-11-17 08:50:00,2.35836,2.35925,2.35836,2.35925,16800000.0
2006-11-17 08:51:00,2.35912,2.35927,2.35884,2.35884,58100000.0
2006-11-17 08:52:00,2.35895,2.35906,2.35881,2.35898,24400000.0
2006-11-17 08:53:00,2.35903,2.35903,2.35859,2.35859,33300000.0
2006-11-17 08:54:00,2.35863,2.35883,2.35857,2.35857,15500000.0
2006-11-17 08:55:00,2.35861,2.35869,2.35855,2.35867,41000000.0
2006-11-17 08:56:00,2.35876,2.35924,2.35876,2.35915,34599999.0
2006-11-17 08:57:00,2.35911,2.35914,2.35886,2.35899,50900000.0
2006-11-17 08:58:00,2.35911,2.35911,2.35876,2.35896,38100000.0
2006-11-17 08:59:00,2.35888,2.35903,2.35875,2.35875,28400000.0
2006-11-17 09:00:00,2.35877,2.359,2.3587,2.35878,36900000.0
2006-11-17 09:01:00,2.35893,2.35893,2.35852,2.35852,52100000.0
2006-11-17 09:02:00,2.35874,2.35922,2.35874,2.35902,30100000.0
2006-11-17 09:03:00,2.35939,2.35939,2.35917,2.35922,21800000.0
2006-11-17 09:04:00,2.35944,2.3595,2.35912,2.3595,28400000.0
2006-11-17 09:05:00,2.35953,2.35973,2.35943,2.35962,51800000.0
2006-11-17 09:06:00,2.35984,2.36015,2.35984,2.36007,14400000.0
2006-11-17 09:07:00,2.36021,2.3604,2.36021,2.3604,46500000.0
2006-11-17 09:08:00,2.36057,2.36057,2.3602,2.36042,42500000.0
2006-11-17 09:09:00,2.36037,2.36052,2.36015,2.36028,18800000.0
2006-11-17 09:10:00,2.36041,2.36041,2.36005,2.36018,52900000.0
2006-11-17 09:11:00,2.3601,2.36018,2.35989,2.36004,34600000.0
2006-11-17 09:12:00,2.3601,2.36046,2.3601,2.36017,20600000.0
2006-11-17 09:13:00,2.36028,2.36053,2.36028,2.36033,41100000.0
2006-11-17 09:14:00,2.36024,2.36033,2.35974,2.35974,23200000.0
2006-11-17 09:15:00,2.35958,2.35968,2.35945,2.35945,34100000.0
2006-11-17 09:16:00,2.35921,2.35961,2.35921,2.3593,35000000.0
2006-11-17 09:17:00,2.35943,2.35954,2.35912,2.35919,23900000.0
2006-11-17 09:18:00,2.35912,2.35928,2.35904,2.35908,10600000.0
2006-11-17 09:19:00,2.35891,2.35896,2.35876,2.35876,35800000.0
2006-11-17 09:20:00,2.35887,2.35893,2.35866,2.35866,23600000.0
2006-11-17 09:21:00,2.35877,2.35877,2.35846,2.35846,48200000.0
2006-11-17 09:22:00,2.35856,2.35856,2.35803,2.35807,51800000.0
2006-11-17 09:23:00,2.35818,2.35835,2.35818,2.35835,17600000.0
2006-11-17 09:24:00,2.35815,2.35835,2.35815,2.35827,30900000.0
2006-11-17 09:25:00,2.35808,2.35823,2.35808,2.35823,34300000.0
2006-11-17 09:26:00,2.35833,2.35833,2.35818,2.35818,41000000.0
2006-11-17 09:27:00,2.35836,2.35836,2.35809,2.35816,33300000.0
2006-11-17 09:28:00,2.35803,2.35803,2.35758,2.3578,22000000.0
2006-11-17 09:29:00,2.35776,2.35793,2.35763,2.35769,24800000.0
2006-11-17 09:30:00,2.35769,2.35798,2.35769,2.35796,14800000.0
2006-11-17 09:31:00,2.35804,2.35804,2.35766,2.35766,30299999.0
2006-11-17 09:32:00,2.35768,2.35786,2.35761,2.35779,40600000.0
2006-11-17 09:33:00,2.35793,2.35793,2.35768,2.35768,9600000.0
2006-11-17 09:34:00,2.35779,2.35787,2.35776,2.35787,21500000.0
2006-11-17 09:35:00,2.35767,2.35767,2.3573,2.35746,48000000.0
2006-11-17 09:36:00,2.35762,2.35782,2.35742,2.35742,29700000.0
2006-11-17 09:37:00,2.3573,2.35735,2.35712,2.35712,22300000.0
2006-11-17 09:38:00,2.35713,2.35743,2.35704,2.35716,38600000.0
2006-11-17 09:39:00,2.35706,2.35714,2.35693,2.3571,38200000.0
2006-11-17 09:40:00,2.35723,2.3574,2.35702,2.35702,40700000.0
2006-11-17 09:41:00,2.357,2.35735,2.35693,2.35735,17000000.0
2006-11-17 09:42:00,2.35707,2.35736,2.35707,2.35732,23200000.0
2006-11-17 09:43:00,2.35736,2.35777,2.35736,2.35777,25600000.0
2006-11-17 09:44:00,2.35788,2.35793,2.35775,2.35775,21500000.0
2006-11-17 09:45:00,2.35784,2.35796,2.35779,2.35779,38400000.0
2006-11-17 09:46:00,2.35785,2.35814,2.35785,2.35814,22800000.0
2006-11-17 09:47:00,2.35797,2.35802,2.35793,2.35796,51199998.0
2006-11-17 09:48:00,2.35793,2.35805,2.35787,2.3579,40000000.0
2006-11-17 09:49:00,2.35805,2.35805,2.35781,2.35787,29200000.0
2006-11-17 09:50:00,2.35798,2.35798,2.35792,2.35792,7200000.0
2006-11-17 09:51:00,2.35801,2.35801,2.35763,2.35766,19600000.0
2006-11-17 09:52:00,2.35782,2.35802,2.35775,2.35795,37600000.0
2006-11-17 09:53:00,2.35795,2.35795,2.35771,2.3579,26400000.0
2006-11-17 09:54:00,2.35788,2.35788,2.35749,2.35749,32100000.0
2006-11-17 09:55:00,2.35756,2.35779,2.35741,2.35741,37700000.0
2006-11-17 09:56:00,2.35738,2.35825,2.35736,2.35823,16300000.0
2006-11-17 09:57:00,2.35833,2.35868,2.35831,2.3585,34400000.0
2006-11-17 09:58:00,2.35849,2.35853,2.35826,2.3584,40400000.0
2006-11-17 09:59:00,2.3586,2.35865,2.35787,2.3579,38400000.0
2006-11-17 10:00:00,2.35756,2.35756,2.35715,2.35719,46900000.0
2006-11-17 10:01:00,2.35698,2.35711,2.35677,2.35684,37800000.0
2006-11-17 10:02:00,2.35672,2.35675,2.35611,2.35611,45200000.0
2006-11-17 10:03:00,2.35617,2.35635,2.35587,2.35587,39300000.0
2006-11-17 10:04:00,2.35605,2.3561,2.35585,2.35598,36800000.0
2006-11-17 10:05:00,2.35583,2.35614,2.35552,2.35552,31800000.0
2006-11-17 10:06:00,2.35563,2.3557,2.35543,2.35543,35700000.0
2006-11-17 10:07:00,2.35557,2.35557,2.35475,2.35497,22500000.0
2006-11-17 10:08:00,2.35514,2.35554,2.35514,2.35554,17100000.0
2006-11-17 10:09:00,2.35547,2.35568,2.35535,2.3555,48000000.0
2006-11-17 10:10:00,2.35571,2.35577,2.35544,2.35566,42100000.0
2006-11-17 10:11:00,2.35544,2.35571,2.35532,2.35571,33000000.0
2006-11-17 10:12:00,2.35578,2.35584,2.35559,2.35559,34800000.0
2006-11-17 10:13:00,2.35565,2.35592,2.35546,2.35575,30000000.0
2006-11-17 10:14:00,2.35561,2.35585,2.35557,2.35575,35900000.0
2006-11-17 10:15:00,2.35602,2.35607,2.35571,2.35587,25900000.0
2006-11-17 10:16:00,2.35592,2.35608,2.35588,2.35599,43200000.0
2006-11-17 10:17:00,2.35594,2.35633,2.35569,2.35633,31200000.0
2006-11-17 10:18:00,2.35627,2.3564,2.35621,2.35635,19500000.0
2006-11-17 10:19:00,2.35597,2.35629,2.35597,2.35606,30600000.0
2006-11-17 10:20:00,2.35612,2.35626,2.35588,2.35605,33300000.0
2006-11-17 10:21:00,2.35616,2.35645,2.35601,2.35629,41900000.0
2006-11-17 10:22:00,2.35618,2.35636,2.35618,2.35631,38500000.0
2006-11-17 10:23:00,2.35615,2.35635,2.3561,2.35625,42700000.0
2006-11-17 10:24:00,2.35641,2.35656,2.35625,2.35635,42999999.0
2006-11-17 10:25:00,2.35623,2.35639,2.35614,2.35623,41500000.0
2006-11-17 10:26:00,2.35602,2.35632,2.35594,2.35613,35500000.0
2006-11-17 10:27:00,2.35593,2.3563,2.35571,2.3563,34000000.0
2006-11-17 10:28:00,2.35628,2.35647,2.3562,2.35647,36100000.0
2006-11-17 10:29:00,2.35653,2.35683,2.35651,2.35683,41300000.0
2006-11-17 10:30:00,2.3567,2.35692,2.35663,2.35677,32700000.0
2006-11-17 10:31:00,2.35671,2.35711,2.35666,2.35695,44800000.0
2006-11-17 10:32:00,2.35687,2.35696,2.35674,2.35696,40400000.0
2006-11-17 10:33:00,2.35691,2.35732,2.35689,2.35702,41500000.0
2006-11-17 10:34:00,2.35691,2.35708,2.3568,2.35704,49600001.0
2006-11-17 10:35:00,2.35681,2.35704,2.35676,2.35704,19900000.0
2006-11-17 10:36:00,2.3571,2.35727,2.35697,2.35707,52000000.0
2006-11-17 10:37:00,2.35718,2.35719,2.3569,2.35693,35200000.0
2006-11-17 10:38:00,2.35689,2.35713,2.35663,2.35678,38600000.0
2006-11-17 10:39:00,2.35662,2.35682,2.35655,2.35655,16400000.0
2006-11-17 10:40:00,2.3564,2.35642,2.35618,2.35637,59699999.0
2006-11-17 10:41:00,2.35644,2.35644,2.35609,2.35631,52100000.0
2006-11-17 10:42:00,2.3563,2.35656,2.3563,2.35646,26000000.0
2006-11-17 10:43:00,2.35626,2.35687,2.35626,2.35687,16100000.0
2006-11-17 10:44:00,2.35683,2.35691,2.35657,2.3566,35800000.0
2006-11-17 10:45:00,2.35675,2.35675,2.3565,2.3565,13300000.0
2006-11-17 10:46:00,2.35651,2.35677,2.35639,2.35639,50700000.0
2006-11-17 10:47:00,2.35643,2.3566,2.3564,2.3566,44900000.0
2006-11-17 10:48:00,2.35659,2.35672,2.35652,2.35665,27600000.0
2006-11-17 10:49:00,2.35675,2.35689,2.35672,2.35689,29400000.0
2006-11-17 10:50:00,2.3568,2.35693,2.35669,2.35689,33400000.0
2006-11-17 10:51:00,2.3567,2.3567,2.35639,2.35651,36400000.0
2006-11-17 10:52:00,2.35646,2.35665,2.35636,2.35665,39600000.0
2006-11-17 10:53:00,2.3567,2.35675,2.35652,2.35652,30200000.0
2006-11-17 10:54:00,2.35652,2.35665,2.3565,2.35665,20000000.0
2006-11-17 10:55:00,2.35664,2.35664,2.35625,2.35643,51700000.0
2006-11-17 10:56:00,2.35634,2.35649,2.35594,2.35602,31100000.0
2006-11-17 10:57:00,2.35594,2.35608,2.35551,2.35551,38400000.0
2006-11-17 10:58:00,2.35544,2.35547,2.35484,2.35484,42999999.0
2006-11-17 10:59:00,2.35475,2.35529,2.35475,2.355,46900000.0
2006-11-17 11:00:00,2.35491,2.3556,2.35482,2.3556,20000000.0
2006-11-17 11:01:00,2.35551,2.3556,2.35537,2.3556,21400000.0
2006-11-17 11:02:00,2.35567,2.35627,2.35567,2.35627,54800000.0
2006-11-17 11:03:00,2.35619,2.3563,2.356,2.356,25900000.0
2006-11-17 11:04:00,2.35635,2.35646,2.35622,2.35635,40600000.0
2006-11-17 11:05:00,2.35633,2.35664,2.35609,2.35609,34700000.0
2006-11-17 11:06:00,2.35632,2.35648,2.35614,2.35648,44700000.0
2006-11-17 11:07:00,2.35638,2.35661,2.35638,2.35654,22000000.0
2006-11-17 11:08:00,2.35647,2.35663,2.35638,2.35646,28900000.0
2006-11-17 11:09:00,2.35643,2.35658,2.35623,2.35642,48600000.0
2006-11-17 11:10:00,2.35644,2.35669,2.35628,2.35628,25000000.0
2006-11-17 11:11:00,2.35636,2.35644,2.35625,2.35639,39100000.0
2006-11-17 11:12:00,2.35657,2.35657,2.35613,2.35618,42300000.0
2006-11-17 11:13:00,2.35631,2.35661,2.35618,2.35657,50100000.0
2006-11-17 11:14:00,2.35669,2.35698,2.35654,2.35669,40300000.0
2006-11-17 11:15:00,2.35677,2.35683,2.35656,2.35683,47400000.0
2006-11-17 11:16:00,2.35655,2.35679,2.35653,2.35655,29100000.0
2006-11-17 11:17:00,2.35634,2.35683,2.35634,2.35674,37600000.0
2006-11-17 11:18:00,2.35687,2.35692,2.35668,2.3569,45200001.0
2006-11-17 11:19:00,2.35679,2.35689,2.35663,2.35685,36800000.0
2006-11-17 11:20:00,2.3569,2.3569,2.35663,2.35689,35200000.0
2006-11-17 11:21:00,2.35673,2.35703,2.35673,2.35703,28400000.0
2006-11-17 11:22:00,2.35684,2.35705,2.35678,2.35685,33000000.0
2006-11-17 11:23:00,2.35687,2.35687,2.35651,2.35661,45500000.0
2006-11-17 11:24:00,2.35678,2.35681,2.35651,2.3566,37300000.0
2006-11-17 11:25:00,2.35674,2.35725,2.35667,2.35719,15500000.0
2006-11-17 11:26:00,2.35741,2.3576,2.35721,2.35748,31300000.0
2006-11-17 11:27:00,2.35732,2.35745,2.35709,2.35709,46500000.0
2006-11-17 11:28:00,2.35713,2.35732,2.35702,2.35702,54700000.0
2006-11-17 11:29:00,2.35685,2.35697,2.35674,2.35677,51400000.0
2006-11-17 11:30:00,2.35678,2.35698,2.35675,2.35698,34100000.0
2006-11-17 11:31:00,2.35692,2.35711,2.35675,2.35711,40400000.0
2006-11-17 11:32:00,2.357,2.35726,2.35699,2.35726,38700000.0
2006-11-17 11:33:00,2.35723,2.35723,2.35691,2.3571,34600000.0
2006-11-17 11:34:00,2.35698,2.35718,2.35688,2.35695,62100000.0
2006-11-17 11:35:00,2.35704,2.35724,2.35702,2.35702,20200000.0
2006-11-17 11:36:00,2.35709,2.35732,2.35688,2.35732,39500000.0
2006-11-17 11:37:00,2.35736,2.35736,2.35724,2.35731,36700000.0
2006-11-17 11:38:00,2.35723,2.35775,2.35723,2.35758,36700000.0
2006-11-17 11:39:00,2.35761,2.35774,2.35747,2.35774,39600000.0
2006-11-17 11:40:00,2.35776,2.35805,2.35776,2.35785,44300000.0
2006-11-17 11:41:00,2.35745,2.35753,2.35738,2.35742,48200000.0
2006-11-17 11:42:00,2.35729,2.35745,2.35713,2.35745,48500000.0
2006-11-17 11:43:00,2.3575,2.35773,2.3575,2.3576,28400000.0
2006-11-17 11:44:00,2.35758,2.35782,2.35753,2.35782,16400000.0
2006-11-17 11:45:00,2.35797,2.35809,2.35785,2.35785,18800000.0
2006-11-17 11:46:00,2.35774,2.35778,2.35747,2.35756,37600000.0
2006-11-17 11:47:00,2.3578,2.35795,2.3578,2.35794,23700000.0
2006-11-17 11:48:00,2.35771,2.358,2.35771,2.35793,38400000.0
2006-11-17 11:49:00,2.35794,2.35826,2.35794,2.35811,19800000.0
2006-11-17 11:50:00,2.35813,2.35841,2.35804,2.3582,34100000.0
2006-11-17 11:51:00,2.35855,2.35855,2.35835,2.35839,39400000.0
2006-11-17 11:52:00,2.3584,2.35875,2.35828,2.35875,31600000.0
2006-11-17 11:53:00,2.35865,2.35895,2.35851,2.35895,29300000.0
2006-11-17 11:54:00,2.35904,2.35919,2.35901,2.35907,68100000.0
2006-11-17 11:55:00,2.35905,2.35922,2.35894,2.35911,51000000.0
2006-11-17 11:56:00,2.35925,2.35959,2.35925,2.35948,43100000.0
2006-11-17 11:57:00,2.35965,2.36008,2.35958,2.36008,41300000.0
2006-11-17 11:58:00,2.35993,2.36004,2.35971,2.35973,43200000.0
2006-11-17 11:59:00,2.35953,2.35953,2.359,2.35925,40100000.0
2006-11-17 12:00:00,2.35926,2.35952,2.35923,2.35934,50899999.0
2006-11-17 12:01:00,2.35935,2.35956,2.35925,2.35956,37800000.0
2006-11-17 12:02:00,2.3594,2.35942,2.35921,2.3594,34900000.0
2006-11-17 12:03:00,2.35939,2.35941,2.35917,2.35919,24200000.0
2006-11-17 12:04:00,2.3591,2.35941,2.3591,2.35924,34800000.0
2006-11-17 12:05:00,2.35936,2.35978,2.35907,2.35972,35100000.0
2006-11-17 12:06:00,2.35988,2.3604,2.35967,2.3604,28700000.0
2006-11-17 12:07:00,2.36042,2.36056,2.36031,2.36043,48600000.0
2006-11-17 12:08:00,2.36052,2.36058,2.36041,2.3605,26300000.0
2006-11-17 12:09:00,2.36053,2.36053,2.36033,2.36033,43900000.0
2006-11-17 12:10:00,2.36025,2.36025,2.35984,2.35999,43800000.0
2006-11-17 12:11:00,2.36009,2.36018,2.35967,2.35969,41900001.0
2006-11-17 12:12:00,2.35961,2.36015,2.35957,2.36015,22300000.0
2006-11-17 12:13:00,2.36011,2.36026,2.35995,2.35995,58600000.0
2006-11-17 12:14:00,2.35995,2.36022,2.35988,2.35991,34500000.0
2006-11-17 12:15:00,2.35992,2.36025,2.35992,2.3601,34900000.0
2006-11-17 12:16:00,2.36015,2.36017,2.36,2.36011,55200000.0
2006-11-17 12:17:00,2.36013,2.36037,2.36004,2.36007,30800000.0
2006-11-17 12:18:00,2.36023,2.36047,2.36018,2.36045,37500000.0
2006-11-17 12:19:00,2.36024,2.36047,2.36014,2.36029,37600000.0
2006-11-17 12:20:00,2.36025,2.36036,2.36017,2.36017,36500000.0
2006-11-17 12:21:00,2.36022,2.36052,2.36012,2.36012,34500000.0
2006-11-17 12:22:00,2.36016,2.36024,2.36004,2.36011,34300000.0
2006-11-17 12:23:00,2.3602,2.36103,2.3601,2.36103,40800000.0
2006-11-17 12:24:00,2.36118,2.36118,2.36076,2.36076,28700000.0
2006-11-17 12:25:00,2.3609,2.36107,2.36061,2.36095,54200000.0
2006-11-17 12:26:00,2.3609,2.3613,2.3609,2.36125,47700000.0
2006-11-17 12:27:00,2.36104,2.36115,2.36085,2.3611,65700000.0
2006-11-17 12:28:00,2.36113,2.36124,2.36086,2.36108,20300000.0
2006-11-17 12:29:00,2.36117,2.3615,2.36108,2.36108,53200000.0
2006-11-17 12:30:00,2.36133,2.36133,2.36106,2.36124,38200000.0
2006-11-17 12:31:00,2.36103,2.36104,2.36074,2.36075,25900000.0
2006-11-17 12:32:00,2.36088,2.36125,2.36088,2.36125,32800000.0
2006-11-17 12:33:00,2.36124,2.36142,2.36111,2.36133,45100000.0
2006-11-17 12:34:00,2.36149,2.36203,2.36149,2.36179,23100000.0
2006-11-17 12:35:00,2.36155,2.36167,2.36145,2.36145,30100000.0
2006-11-17 12:36:00,2.36121,2.36144,2.36112,2.36119,22100000.0
2006-11-17 12:37:00,2.36117,2.36124,2.36086,2.36101,41800000.0
2006-11-17 12:38:00,2.36083,2.36099,2.36081,2.3609,38200000.0
2006-11-17 12:39:00,2.36092,2.36112,2.36089,2.36092,43400000.0
2006-11-17 12:40:00,2.36081,2.36101,2.36075,2.36094,27800000.0
2006-11-17 12:41:00,2.36093,2.36093,2.36065,2.3608,38000000.0
2006-11-17 12:42:00,2.36066,2.36066,2.36041,2.36052,56900000.0
2006-11-17 12:43:00,2.36058,2.36089,2.36052,2.3606,20600000.0
2006-11-17 12:44:00,2.36071,2.36071,2.36051,2.36061,36900000.0
2006-11-17 12:45:00,2.3607,2.36083,2.36035,2.3606,39500000.0
2006-11-17 12:46:00,2.36058,2.36092,2.3605,2.36055,36100000.0
2006-11-17 12:47:00,2.36044,2.36051,2.36018,2.36029,37100000.0
2006-11-17 12:48:00,2.36035,2.36046,2.36019,2.36028,33700000.0
2006-11-17 12:49:00,2.36023,2.36023,2.35952,2.35952,35100000.0
2006-11-17 12:50:00,2.35944,2.35958,2.35922,2.35958,34900000.0
2006-11-17 12:51:00,2.3593,2.3593,2.35892,2.35909,15200000.0
2006-11-17 12:52:00,2.35912,2.35947,2.35912,2.35937,47100000.0
2006-11-17 12:53:00,2.35935,2.35943,2.3592,2.35942,49000000.0
2006-11-17 12:54:00,2.35926,2.35961,2.35923,2.35961,22000000.0
2006-11-17 12:55:00,2.35953,2.35953,2.35929,2.35935,26400000.0
2006-11-17 12:56:00,2.35918,2.35951,2.35913,2.35938,39000000.0
2006-11-17 12:57:00,2.35948,2.35948,2.35921,2.35921,18100000.0
2006-11-17 12:58:00,2.35933,2.35943,2.35921,2.35923,41300000.0
2006-11-17 12:59:00,2.35934,2.35973,2.35934,2.35973,48900000.0
2006-11-17 13:00:00,2.3595,2.35961,2.35939,2.35943,34800000.0
2006-11-17 13:01:00,2.35956,2.3596,2.35943,2.35954,62200000.0
2006-11-17 13:02:00,2.35955,2.35955,2.35915,2.35915,43400000.0
2006-11-17 13:03:00,2.35909,2.35928,2.35909,2.35916,26700000.0
2006-11-17 13:04:00,2.3594,2.35966,2.35938,2.35966,49200000.0
2006-11-17 13:05:00,2.35976,2.35976,2.35948,2.35971,38800000.0
2006-11-17 13:06:00,2.35976,2.35994,2.35968,2.35987,23400000.0
2006-11-17 13:07:00,2.35991,2.36036,2.35981,2.36007,36800000.0
2006-11-17 13:08:00,2.36043,2.3608,2.36035,2.3608,42100000.0
2006-11-17 13:09:00,2.36089,2.36089,2.36068,2.3607,26300000.0
2006-11-17 13:10:00,2.36061,2.36061,2.35976,2.35976,40100000.0
2006-11-17 13:11:00,2.35957,2.3597,2.35956,2.35962,24800000.0
2006-11-17 13:12:00,2.35966,2.35966,2.35953,2.35957,31000000.0
2006-11-17 13:13:00,2.35967,2.36006,2.35967,2.35999,42300000.0
2006-11-17 13:14:00,2.35972,2.35992,2.35954,2.35979,31500000.0
2006-11-17 13:15:00,2.35958,2.35987,2.35958,2.35987,31600000.0
2006-11-17 13:16:00,2.35958,2.3598,2.35944,2.3598,31400000.0
2006-11-17 13:17:00,2.35961,2.35961,2.35935,2.35935,37000000.0
2006-11-17 13:18:00,2.35945,2.35972,2.35934,2.35945,24400000.0
2006-11-17 13:19:00,2.3595,2.35962,2.35935,2.3595,71000000.0
2006-11-17 13:20:00,2.35945,2.35983,2.35945,2.35979,43600000.0
2006-11-17 13:21:00,2.35985,2.35995,2.35961,2.35995,26200000.0
2006-11-17 13:22:00,2.36003,2.36008,2.35996,2.36007,27900000.0
2006-11-17 13:23:00,2.35999,2.36014,2.3599,2.3601,38700000.0
2006-11-17 13:24:00,2.35998,2.36025,2.35983,2.35983,50600000.0
2006-11-17 13:25:00,2.35987,2.36019,2.3598,2.36019,12900000.0
2006-11-17 13:26:00,2.36023,2.3604,2.36009,2.3604,28500000.0
2006-11-17 13:27:00,2.36032,2.36042,2.36019,2.36036,34200000.0
2006-11-17 13:28:00,2.36025,2.36035,2.36008,2.36012,28700000.0
2006-11-17 13:29:00,2.36043,2.36066,2.36039,2.3606,33000000.0
2006-11-17 13:30:00,2.3605,2.36075,2.36044,2.36067,28400000.0
2006-11-17 13:31:00,2.36041,2.36044,2.36027,2.36044,29600000.0
2006-11-17 13:32:00,2.36036,2.36036,2.36012,2.3602,44500000.0
2006-11-17 13:33:00,2.3602,2.36042,2.36015,2.36027,47600000.0
2006-11-17 13:34:00,2.36025,2.36043,2.36018,2.36043,34400000.0
2006-11-17 13:35:00,2.36047,2.36047,2.3602,2.36038,68899999.0
2006-11-17 13:36:00,2.36045,2.36055,2.36034,2.36051,29700000.0
2006-11-17 13:37:00,2.36026,2.36026,2.36004,2.36021,43100000.0
2006-11-17 13:38:00,2.3604,2.3604,2.36011,2.36037,27900000.0
2006-11-17 13:39:00,2.36037,2.36045,2.36022,2.36029,45200000.0
2006-11-17 13:40:00,2.36029,2.36041,2.36016,2.36038,21600000.0
2006-11-17 13:41:00,2.36047,2.36061,2.3604,2.36061,21100000.0
2006-11-17 13:42:00,2.36069,2.36088,2.36046,2.36088,30700000.0
2006-11-17 13:43:00,2.36099,2.36141,2.36095,2.36127,35100000.0
2006-11-17 13:44:00,2.36152,2.3616,2.36129,2.3616,37900000.0
2006-11-17 13:45:00,2.36165,2.36165,2.36122,2.36128,49500000.0
2006-11-17 13:46:00,2.3613,2.36146,2.36117,2.36127,43300000.0
2006-11-17 13:47:00,2.36119,2.36132,2.36106,2.3612,58900000.0
2006-11-17 13:48:00,2.36115,2.3614,2.36112,2.3613,35400000.0
2006-11-17 13:49:00,2.36138,2.36163,2.36121,2.36161,16600000.0
2006-11-17 13:50:00,2.36146,2.36146,2.36101,2.36121,33400000.0
2006-11-17 13:51:00,2.36114,2.3614,2.36114,2.36123,23800000.0
2006-11-17 13:52:00,2.36166,2.36166,2.36141,2.36152,70199999.0
2006-11-17 13:53:00,2.36139,2.36162,2.36136,2.36148,53200000.0
2006-11-17 13:54:00,2.36163,2.36191,2.36163,2.36182,33300000.0
2006-11-17 13:55:00,2.36174,2.36189,2.36166,2.36177,29700000.0
2006-11-17 13:56:00,2.36185,2.36212,2.36185,2.36199,37300000.0
2006-11-17 13:57:00,2.36188,2.36206,2.36175,2.36206,36300000.0
2006-11-17 13:58:00,2.36208,2.36244,2.36208,2.36244,53800000.0
2006-11-17 13:59:00,2.36239,2.3624,2.36223,2.36232,66400000.0
2006-11-17 14:00:00,2.3624,2.36247,2.36228,2.36247,28500000.0
2006-11-17 14:01:00,2.36229,2.36229,2.36189,2.36216,18900000.0
2006-11-17 14:02:00,2.36209,2.3622,2.36176,2.36176,19500000.0
2006-11-17 14:03:00,2.36177,2.36177,2.36154,2.36165,40800000.0
2006-11-17 14:04:00,2.36163,2.36205,2.36149,2.36205,30100000.0
2006-11-17 14:05:00,2.36199,2.36199,2.36166,2.36171,24500000.0
2006-11-17 14:06:00,2.36181,2.36181,2.3615,2.3617,27700000.0
2006-11-17 14:07:00,2.36144,2.36172,2.36135,2.36135,53300000.0
2006-11-17 14:08:00,2.36149,2.36149,2.36095,2.36126,46100000.0
2006-11-17 14:09:00,2.36147,2.36154,2.36122,2.36122,36800000.0
2006-11-17 14:10:00,2.36121,2.36127,2.3611,2.36125,50700000.0
2006-11-17 14:11:00,2.36126,2.36149,2.36103,2.36142,52300000.0
2006-11-17 14:12:00,2.36154,2.36166,2.36137,2.36152,35700000.0
2006-11-17 14:13:00,2.36149,2.36174,2.36145,2.36165,49700000.0
2006-11-17 14:14:00,2.3616,2.3616,2.36131,2.36145,18300000.0
2006-11-17 14:15:00,2.36137,2.36169,2.36137,2.36169,45200000.0
2006-11-17 14:16:00,2.36166,2.36179,2.36153,2.36166,48100000.0
2006-11-17 14:17:00,2.36159,2.36175,2.36154,2.36155,55100000.0
2006-11-17 14:18:00,2.36163,2.36169,2.36148,2.36163,24200000.0
2006-11-17 14:19:00,2.36157,2.36193,2.36157,2.3619,38800000.0
2006-11-17 14:20:00,2.36202,2.36202,2.36174,2.36192,49800000.0
2006-11-17 14:21:00,2.36171,2.36176,2.36161,2.36161,22200000.0
2006-11-17 14:22:00,2.36164,2.3618,2.36157,2.36162,26100000.0
2006-11-17 14:23:00,2.36169,2.36179,2.36169,2.36179,8800000.0
2006-11-17 14:24:00,2.3618,2.36206,2.36177,2.36177,28600000.0
2006-11-17 14:25:00,2.3618,2.36239,2.3618,2.36239,23400000.0
2006-11-17 14:26:00,2.36228,2.36232,2.36213,2.36228,37100000.0
2006-11-17 14:27:00,2.36225,2.36242,2.36212,2.36242,24400000.0
2006-11-17 14:28:00,2.36227,2.36249,2.36213,2.3623,41900000.0
2006-11-17 14:29:00,2.36237,2.36237,2.36209,2.36209,12800000.0
2006-11-17 14:30:00,2.36213,2.36213,2.36171,2.36182,29800000.0
2006-11-17 14:31:00,2.36189,2.36189,2.36171,2.36171,20200000.0
2006-11-17 14:32:00,2.36143,2.36171,2.3614,2.36165,40500000.0
2006-11-17 14:33:00,2.36161,2.36183,2.3616,2.36183,19500000.0
2006-11-17 14:34:00,2.36187,2.36203,2.3618,2.36203,39200000.0
2006-11-17 14:35:00,2.36176,2.36189,2.36162,2.36182,35400000.0
2006-11-17 14:36:00,2.36182,2.36224,2.36182,2.36224,27800000.0
2006-11-17 14:37:00,2.362,2.36218,2.36199,2.36204,37500000.0
2006-11-17 14:38:00,2.36187,2.36229,2.36187,2.362,45300000.0
2006-11-17 14:39:00,2.36188,2.36216,2.36188,2.36209,26900000.0
2006-11-17 14:40:00,2.36219,2.36239,2.36205,2.36229,55900000.0
2006-11-17 14:41:00,2.36213,2.36248,2.36209,2.36209,36300000.0
2006-11-17 14:42:00,2.36218,2.36261,2.36218,2.36244,26100000.0
2006-11-17 14:43:00,2.36251,2.36271,2.3624,2.36266,30200000.0
2006-11-17 14:44:00,2.36239,2.36261,2.36239,2.36261,22100000.0
2006-11-17 14:45:00,2.36271,2.36285,2.36263,2.36281,44500000.0
2006-11-17 14:46:00,2.36282,2.36291,2.36265,2.36265,29700000.0
2006-11-17 14:47:00,2.36291,2.36296,2.36264,2.36264,18000000.0
2006-11-17 14:48:00,2.36277,2.36277,2.36265,2.36269,35400000.0
2006-11-17 14:49:00,2.36272,2.36272,2.36255,2.3626,33800000.0
2006-11-17 14:50:00,2.36252,2.3627,2.36249,2.36269,29600000.0
2006-11-17 14:51:00,2.36265,2.36275,2.36245,2.36245,25000000.0
2006-11-17 14:52:00,2.3626,2.36266,2.36228,2.36228,31200000.0
2006-11-17 14:53:00,2.36219,2.36301,2.36219,2.36301,52600000.0
2006-11-17 14:54:00,2.36295,2.36374,2.36288,2.36345,44200000.0
2006-11-17 14:55:00,2.36312,2.36339,2.36294,2.36322,50100000.0
2006-11-17 14:56:00,2.36302,2.36302,2.36271,2.36278,19600000.0
2006-11-17 14:57:00,2.36282,2.36305,2.36267,2.36278,28100000.0
2006-11-17 14:58:00,2.36289,2.363,2.36243,2.36243,48800000.0
2006-11-17 14:59:00,2.36218,2.36248,2.36207,2.36248,32000000.0
2006-11-17 15:00:00,2.36244,2.36263,2.36232,2.36242,41200000.0
2006-11-17 15:01:00,2.3624,2.3626,2.36236,2.36236,33500000.0
2006-11-17 15:02:00,2.36228,2.36238,2.36211,2.36226,25300000.0
2006-11-17 15:03:00,2.36213,2.36213,2.36176,2.36183,24900000.0
2006-11-17 15:04:00,2.36186,2.36196,2.36152,2.36152,64200000.0
2006-11-17 15:05:00,2.36151,2.36151,2.36104,2.36127,26600000.0
2006-11-17 15:06:00,2.36125,2.36152,2.36111,2.36128,52700000.0
2006-11-17 15:07:00,2.36121,2.36157,2.36121,2.3613,29200000.0
2006-11-17 15:08:00,2.36109,2.36118,2.36085,2.36085,23900000.0
2006-11-17 15:09:00,2.36088,2.36104,2.36085,2.36102,43300000.0
2006-11-17 15:10:00,2.36113,2.36165,2.36105,2.36165,27000000.0
2006-11-17 15:11:00,2.36167,2.36167,2.36151,2.36153,29300000.0
2006-11-17 15:12:00,2.36158,2.36196,2.36155,2.36188,21600000.0
2006-11-17 15:13:00,2.36208,2.36295,2.36191,2.36276,30300000.0
2006-11-17 15:14:00,2.36263,2.36263,2.36216,2.36226,23800000.0
2006-11-17 15:15:00,2.36228,2.36228,2.36193,2.36197,38800000.0
2006-11-17 15:16:00,2.36195,2.36203,2.3614,2.3614,16200000.0
2006-11-17 15:17:00,2.36129,2.36158,2.36127,2.36158,24700000.0
2006-11-17 15:18:00,2.36173,2.36188,2.36143,2.36165,40800000.0
2006-11-17 15:19:00,2.36171,2.36179,2.36139,2.36146,55300000.0
2006-11-17 15:20:00,2.36146,2.36157,2.36121,2.36146,23600000.0
2006-11-17 15:21:00,2.36182,2.36212,2.36182,2.36212,9400000.0
2006-11-17 15:22:00,2.36207,2.3622,2.36189,2.36197,22400000.0
2006-11-17 15:23:00,2.36173,2.36178,2.36138,2.36138,23800000.0
2006-11-17 15:24:00,2.36135,2.36158,2.36131,2.36143,25100000.0
2006-11-17 15:25:00,2.36143,2.36153,2.36132,2.36153,30200000.0
2006-11-17 15:26:00,2.36155,2.36169,2.36148,2.36154,36200000.0
2006-11-17 15:27:00,2.36163,2.36197,2.36163,2.36197,44900000.0
2006-11-17 15:28:00,2.36188,2.36188,2.36143,2.36146,34000000.0
2006-11-17 15:29:00,2.36143,2.36158,2.36127,2.36127,19200000.0
2006-11-17 15:30:00,2.3614,2.36176,2.36102,2.36163,34800000.0
2006-11-17 15:31:00,2.36193,2.36193,2.36147,2.36147,21400000.0
2006-11-17 15:32:00,2.36156,2.36178,2.36141,2.36141,31200000.0
2006-11-17 15:33:00,2.36142,2.36146,2.36127,2.36144,43900000.0
2006-11-17 15:34:00,2.36133,2.36133,2.36084,2.36084,9400000.0
2006-11-17 15:35:00,2.36068,2.36088,2.36037,2.36047,77999999.0
2006-11-17 15:36:00,2.36046,2.36067,2.36027,2.36067,74700000.0
2006-11-17 15:37:00,2.36092,2.36092,2.36056,2.36057,37400000.0
2006-11-17 15:38:00,2.36065,2.36094,2.3604,2.36094,58700000.0
2006-11-17 15:39:00,2.361,2.36137,2.36082,2.36125,25800000.0
2006-11-17 15:40:00,2.36151,2.36164,2.3613,2.3614,38600000.0
2006-11-17 15:41:00,2.36135,2.36139,2.36089,2.361,50300000.0
2006-11-17 15:42:00,2.36074,2.36074,2.36051,2.36053,22200000.0
2006-11-17 15:43:00,2.36048,2.36068,2.36048,2.36054,49300000.0
2006-11-17 15:44:00,2.36039,2.36058,2.35986,2.35986,35700000.0
2006-11-17 15:45:00,2.3598,2.35985,2.35945,2.35965,45100000.0
2006-11-17 15:46:00,2.35966,2.36004,2.35966,2.3598,31600000.0
2006-11-17 15:47:00,2.35991,2.36024,2.35991,2.36004,26600000.0
2006-11-17 15:48:00,2.35984,2.36001,2.35971,2.35982,42500000.0
2006-11-17 15:49:00,2.35968,2.36012,2.35952,2.35994,38600000.0
2006-11-17 15:50:00,2.36006,2.36034,2.36,2.36015,28700000.0
2006-11-17 15:51:00,2.35997,2.36012,2.35977,2.35998,30600000.0
2006-11-17 15:52:00,2.36017,2.36022,2.35985,2.36012,24800000.0
2006-11-17 15:53:00,2.35998,2.36005,2.35972,2.35972,18400000.0
2006-11-17 15:54:00,2.3598,2.36008,2.3598,2.35982,58300000.0
2006-11-17 15:55:00,2.35977,2.36001,2.35966,2.35966,35700000.0
2006-11-17 15:56:00,2.35964,2.35996,2.35964,2.35986,13000000.0
2006-11-17 15:57:00,2.35991,2.36021,2.35985,2.3601,42700000.0
2006-11-17 15:58:00,2.3602,2.3602,2.35999,2.36002,40300000.0
2006-11-17 15:59:00,2.36012,2.3605,2.36012,2.36047,25100000.0
2006-11-17 16:00:00,2.36046,2.36068,2.36036,2.36068,28700000.0
2006-11-17 16:01:00,2.36049,2.36058,2.36028,2.36041,30400000.0
2006-11-17 16:02:00,2.3603,2.36038,2.36006,2.3603,31900000.0
2006-11-17 16:03:00,2.36017,2.36017,2.35995,2.36008,54700000.0
2006-11-17 16:04:00,2.36009,2.36014,2.35958,2.3596,41500000.0
2006-11-17 16:05:00,2.35953,2.36008,2.35953,2.36001,32200000.0
2006-11-17 16:06:00,2.35998,2.35998,2.35971,2.35988,36200000.0
2006-11-17 16:07:00,2.36004,2.36007,2.3599,2.3599,27100000.0
2006-11-17 16:08:00,2.35994,2.36038,2.35994,2.36009,38300000.0
2006-11-17 16:09:00,2.36006,2.36016,2.35993,2.36016,60600000.0
2006-11-17 16:10:00,2.36018,2.36023,2.35995,2.36006,27900000.0
2006-11-17 16:11:00,2.36009,2.36028,2.35995,2.3602,55600000.0
2006-11-17 16:12:00,2.36019,2.36026,2.35963,2.35976,67600000.0
2006-11-17 16:13:00,2.36002,2.36025,2.35976,2.35988,43500000.0
2006-11-17 16:14:00,2.35995,2.35995,2.35955,2.35977,48600000.0
2006-11-17 16:15:00,2.35998,2.36003,2.35971,2.36003,45500000.0
2006-11-17 16:16:00,2.35995,2.36012,2.35983,2.35997,23200000.0
2006-11-17 16:17:00,2.35994,2.3605,2.35994,2.36048,38200000.0
2006-11-17 16:18:00,2.36016,2.36016,2.35964,2.3597,22700000.0
2006-11-17 16:19:00,2.35975,2.35996,2.35973,2.35982,37900000.0
2006-11-17 16:20:00,2.35965,2.35983,2.35928,2.35973,17900000.0
2006-11-17 16:21:00,2.35977,2.35977,2.35921,2.35923,38600000.0
2006-11-17 16:22:00,2.35941,2.35966,2.35926,2.35935,31500000.0
2006-11-17 16:23:00,2.35932,2.35955,2.35932,2.35954,43700000.0
2006-11-17 16:24:00,2.35962,2.35962,2.35895,2.359,22400000.0
2006-11-17 16:25:00,2.35901,2.35901,2.3587,2.3589,23500000.0
2006-11-17 16:26:00,2.3589,2.3589,2.35839,2.35848,33100000.0
2006-11-17 16:27:00,2.35858,2.35897,2.35858,2.35884,33900000.0
2006-11-17 16:28:00,2.35898,2.35905,2.3588,2.35894,47100000.0
2006-11-17 16:29:00,2.35873,2.3589,2.35873,2.35887,22800000.0
2006-11-17 16:30:00,2.35873,2.35888,2.35864,2.35886,41200000.0
2006-11-17 16:31:00,2.35881,2.35916,2.35877,2.35902,48200000.0
2006-11-17 16:32:00,2.35919,2.35919,2.35877,2.35877,19000000.0
2006-11-17 16:33:00,2.35874,2.35874,2.35853,2.35868,30200000.0
2006-11-17 16:34:00,2.35851,2.35861,2.35822,2.35861,33100000.0
2006-11-17 16:35:00,2.35849,2.3585,2.35815,2.35846,34300000.0
2006-11-17 16:36:00,2.35837,2.35851,2.35829,2.35851,14800000.0
2006-11-17 16:37:00,2.35859,2.359,2.35839,2.35888,21900000.0
2006-11-17 16:38:00,2.35852,2.35893,2.35843,2.35851,33300000.0
2006-11-17 16:39:00,2.35836,2.35844,2.35816,2.35816,30900000.0
2006-11-17 16:40:00,2.3583,2.3589,2.3583,2.3589,26000000.0
2006-11-17 16:41:00,2.35882,2.35888,2.35852,2.35852,76100000.0
2006-11-17 16:42:00,2.35878,2.35886,2.35856,2.35867,31900000.0
2006-11-17 16:43:00,2.35887,2.35887,2.35853,2.35867,26100000.0
2006-11-17 16:44:00,2.35848,2.35861,2.35834,2.35844,25500000.0
2006-11-17 16:45:00,2.35827,2.35854,2.35823,2.3584,49800000.0
2006-11-17 16:46:00,2.35839,2.35862,2.35835,2.35859,33000000.0
2006-11-17 16:47:00,2.35854,2.35854,2.35815,2.35849,36500000.0
2006-11-17 16:48:00,2.35847,2.35856,2.3584,2.35847,36400000.0
2006-11-17 16:49:00,2.35846,2.35858,2.35828,2.35858,25600000.0
2006-11-17 16:50:00,2.35843,2.35847,2.35805,2.35809,52300000.0
2006-11-17 16:51:00,2.3581,2.35827,2.35791,2.35827,29500000.0
2006-11-17 16:52:00,2.35821,2.35839,2.35777,2.35839,36100000.0
2006-11-17 16:53:00,2.35836,2.35884,2.35818,2.35867,23600000.0
2006-11-17 16:54:00,2.35866,2.35883,2.35836,2.35877,46100000.0
2006-11-17 16:55:00,2.3586,2.35862,2.35827,2.35843,30300000.0
2006-11-17 16:56:00,2.35848,2.35867,2.35847,2.3586,29700000.0
2006-11-17 16:57:00,2.35878,2.35878,2.35828,2.35832,30100000.0
2006-11-17 16:58:00,2.35819,2.35835,2.35801,2.35801,24600000.0
2006-11-17 16:59:00,2.358,2.35864,2.358,2.35864,18800000.0
2006-11-17 17:00:00,2.3586,2.35873,2.35847,2.35873,48200000.0
2006-11-17 17:01:00,2.35883,2.35886,2.3587,2.35872,36400000.0
2006-11-17 17:02:00,2.35845,2.3588,2.35845,2.35879,39000000.0
2006-11-17 17:03:00,2.35899,2.35907,2.3585,2.35869,23800000.0
2006-11-17 17:04:00,2.35881,2.35903,2.35871,2.35903,35000000.0
2006-11-17 17:05:00,2.35885,2.35897,2.35831,2.35872,51500000.0
2006-11-17 17:06:00,2.35884,2.35912,2.35877,2.35898,21600000.0
2006-11-17 17:07:00,2.35898,2.35921,2.35884,2.35894,28800000.0
2006-11-17 17:08:00,2.35888,2.35918,2.35887,2.35915,36200000.0
2006-11-17 17:09:00,2.35894,2.35894,2.35872,2.35876,35200000.0
2006-11-17 17:10:00,2.35893,2.35905,2.35859,2.35877,32700000.0
2006-11-17 17:11:00,2.35888,2.35907,2.35876,2.35895,30700000.0
2006-11-17 17:12:00,2.35889,2.3589,2.35859,2.35859,25800000.0
2006-11-17 17:13:00,2.35874,2.3588,2.35861,2.35879,24300000.0
2006-11-17 17:14:00,2.35873,2.35881,2.35853,2.35881,24700000.0
2006-11-17 17:15:00,2.35879,2.35888,2.35829,2.35829,26700000.0
2006-11-17 17:16:00,2.35821,2.35821,2.35781,2.35781,39100000.0
2006-11-17 17:17:00,2.35794,2.35805,2.35785,2.35797,26000000.0
2006-11-17 17:18:00,2.35812,2.35814,2.35778,2.35797,25500000.0
2006-11-17 17:19:00,2.35805,2.35807,2.35783,2.35793,37300000.0
2006-11-17 17:20:00,2.35804,2.35819,2.35756,2.35795,45099999.0
2006-11-17 17:21:00,2.35808,2.35825,2.35782,2.35782,45300000.0
2006-11-17 17:22:00,2.35781,2.35808,2.35773,2.35776,31000000.0
2006-11-17 17:23:00,2.3576,2.35801,2.3576,2.3578,35200000.0
2006-11-17 17:24:00,2.35773,2.35795,2.35773,2.35795,32300000.0
2006-11-17 17:25:00,2.3579,2.35806,2.35781,2.3579,40500000.0
2006-11-17 17:26:00,2.35798,2.35818,2.35774,2.35818,37600000.0
2006-11-17 17:27:00,2.35821,2.35821,2.35791,2.35798,16000000.0
2006-11-17 17:28:00,2.35783,2.35783,2.35733,2.3577,40200000.0
2006-11-17 17:29:00,2.35778,2.35797,2.3569,2.35703,21600000.0
2006-11-17 17:30:00,2.35693,2.35711,2.35667,2.35701,43600000.0
2006-11-17 17:31:00,2.35694,2.35733,2.35687,2.35709,43300001.0
2006-11-17 17:32:00,2.35713,2.35733,2.35697,2.35717,43200000.0
2006-11-17 17:33:00,2.35701,2.35734,2.35664,2.35664,43300000.0
2006-11-17 17:34:00,2.35672,2.35679,2.35644,2.35653,30500000.0
2006-11-17 17:35:00,2.35665,2.3574,2.35657,2.3574,31200000.0
2006-11-17 17:36:00,2.35719,2.35719,2.3569,2.35714,15700000.0
2006-11-17 17:37:00,2.35699,2.35719,2.35692,2.35697,50900000.0
2006-11-17 17:38:00,2.35682,2.35692,2.35662,2.35672,32800000.0
2006-11-17 17:39:00,2.35639,2.35639,2.35567,2.35568,30400000.0
2006-11-17 17:40:00,2.35565,2.35634,2.35565,2.35627,58100000.0
2006-11-17 17:41:00,2.35651,2.35676,2.35625,2.35625,18200000.0
2006-11-17 17:42:00,2.35624,2.35655,2.35614,2.35629,38000000.0
2006-11-17 17:43:00,2.35636,2.35637,2.35624,2.35624,39200000.0
2006-11-17 17:44:00,2.35616,2.35653,2.35612,2.35641,78100000.0
2006-11-17 17:45:00,2.35644,2.35658,2.35619,2.35633,32000000.0
2006-11-17 17:46:00,2.35647,2.35681,2.35636,2.35662,41800000.0
2006-11-17 17:47:00,2.35665,2.35682,2.35647,2.35682,50300001.0
2006-11-17 17:48:00,2.35661,2.35709,2.35661,2.35702,27000000.0
2006-11-17 17:49:00,2.3569,2.3571,2.35667,2.35667,14100000.0
2006-11-17 17:50:00,2.35662,2.35706,2.35662,2.3569,52800000.0
2006-11-17 17:51:00,2.35687,2.35689,2.35639,2.35639,33600000.0
2006-11-17 17:52:00,2.35637,2.35671,2.35637,2.35652,20700000.0
2006-11-17 17:53:00,2.35649,2.35665,2.35627,2.35627,27200000.0
2006-11-17 17:54:00,2.35625,2.35663,2.35625,2.35655,24700000.0
2006-11-17 17:55:00,2.35647,2.3566,2.35639,2.35647,37500000.0
2006-11-17 17:56:00,2.35652,2.35652,2.35622,2.35624,54400000.0
2006-11-17 17:57:00,2.35618,2.35644,2.35611,2.35632,35200000.0
2006-11-17 17:58:00,2.35642,2.35653,2.35624,2.35652,30800000.0
2006-11-17 17:59:00,2.35658,2.35659,2.35634,2.35641,28600000.0
2006-11-17 18:00:00,2.35636,2.35683,2.35636,2.35663,44900000.0
2006-11-17 18:01:00,2.35634,2.35682,2.35613,2.35642,285200000.0
2006-11-17 18:02:00,2.35657,2.35681,2.35643,2.35666,364600000.0
2006-11-17 18:03:00,2.35654,2.35675,2.35638,2.35653,373600000.0
2006-11-17 18:04:00,2.35643,2.35686,2.3564,2.35674,327300000.0
2006-11-17 18:05:00,2.35666,2.35666,2.35612,2.35625,182800000.0
2006-11-17 18:06:00,2.35623,2.35655,2.35612,2.35612,393000001.0
2006-11-17 18:07:00,2.35605,2.3565,2.35605,2.35648,411500000.0
2006-11-17 18:08:00,2.35636,2.35658,2.35607,2.35631,400100000.0
2006-11-17 18:09:00,2.35639,2.35671,2.35638,2.35663,279999999.0
2006-11-17 18:10:00,2.35655,2.35694,2.35637,2.35665,284500000.0
2006-11-17 18:11:00,2.35657,2.35681,2.35645,2.35659,252600000.0
2006-11-17 18:12:00,2.35647,2.35674,2.35641,2.35673,147700000.0
2006-11-17 18:13:00,2.35665,2.35693,2.35664,2.35671,142100000.0
2006-11-17 18:14:00,2.35678,2.35683,2.35643,2.35656,340800000.0
2006-11-17 18:15:00,2.35657,2.35677,2.35648,2.35664,262000000.0
2006-11-17 18:16:00,2.3568,2.35684,2.35657,2.35674,340500000.0
2006-11-17 18:17:00,2.35683,2.35718,2.35654,2.35666,204500000.0
2006-11-17 18:18:00,2.35663,2.3569,2.35661,2.35672,136300000.0
2006-11-17 18:19:00,2.35665,2.35693,2.35632,2.35637,289000000.0
2006-11-17 18:20:00,2.3563,2.35654,2.35624,2.35625,147500000.0
2006-11-17 18:21:00,2.35614,2.35625,2.35589,2.35613,262699999.0
2006-11-17 18:22:00,2.35616,2.35633,2.3561,2.3562,197500000.0
2006-11-17 18:23:00,2.35603,2.35629,2.35572,2.35629,323100000.0
2006-11-17 18:24:00,2.35626,2.35636,2.35589,2.35605,369599999.0
2006-11-17 18:25:00,2.35618,2.35654,2.35597,2.35654,291100001.0
2006-11-17 18:26:00,2.35663,2.35688,2.35646,2.35669,385400000.0
2006-11-17 18:27:00,2.35666,2.35693,2.35646,2.35664,295300001.0
2006-11-17 18:28:00,2.35653,2.35687,2.35637,2.35666,212800000.0
2006-11-17 18:29:00,2.35667,2.35678,2.35642,2.35662,222400000.0
2006-11-17 18:30:00,2.35662,2.35671,2.35647,2.3565,259800000.0
2006-11-17 18:31:00,2.35667,2.35697,2.35661,2.35665,179600000.0
2006-11-17 18:32:00,2.35664,2.35677,2.35651,2.35667,124900000.0
2006-11-17 18:33:00,2.35668,2.35668,2.35641,2.35642,303400001.0
2006-11-17 18:34:00,2.35644,2.35656,2.35616,2.35617,403300000.0
2006-11-17 18:35:00,2.35632,2.35641,2.35603,2.35627,169900001.0
2006-11-17 18:36:00,2.35619,2.35619,2.35584,2.35589,105700000.0
2006-11-17 18:37:00,2.35586,2.35598,2.3557,2.35577,94300000.0
2006-11-17 18:38:00,2.35575,2.35578,2.35552,2.35571,125299999.0
2006-11-17 18:39:00,2.35582,2.35614,2.35568,2.35582,227300000.0
2006-11-17 18:40:00,2.35589,2.35606,2.35557,2.3558,236300000.0
2006-11-17 18:41:00,2.35573,2.35583,2.35559,2.35563,154400000.0
2006-11-17 18:42:00,2.35567,2.35574,2.35532,2.35549,107800000.0
2006-11-17 18:43:00,2.35549,2.35565,2.35534,2.35552,50300000.0
2006-11-17 18:44:00,2.35567,2.35586,2.35563,2.35569,135900000.0
2006-11-17 18:45:00,2.35591,2.35622,2.35591,2.35599,64600000.0
2006-11-17 18:46:00,2.35593,2.35606,2.35576,2.35595,59400000.0
2006-11-17 18:47:00,2.35594,2.35627,2.35594,2.35627,31000000.0
2006-11-17 18:48:00,2.35619,2.35622,2.35605,2.35605,81700000.0
2006-11-17 18:49:00,2.35639,2.35639,2.35621,2.35631,22900000.0
2006-11-17 18:50:00,2.35627,2.35646,2.35625,2.35637,32000000.0
2006-11-17 18:51:00,2.35635,2.35648,2.35622,2.35631,174700000.0
2006-11-17 18:52:00,2.3562,2.35643,2.35598,2.35598,157700000.0
2006-11-17 18:53:00,2.35603,2.35645,2.35597,2.35607,130600000.0
2006-11-17 18:54:00,2.35597,2.35624,2.35579,2.35623,134100000.0
2006-11-17 18:55:00,2.35641,2.35659,2.35591,2.35614,171200000.0
2006-11-17 18:56:00,2.35609,2.35633,2.35609,2.35615,44700000.0
2006-11-17 18:57:00,2.35614,2.35636,2.35595,2.35606,90800000.0
2006-11-17 18:58:00,2.35616,2.35632,2.35605,2.35613,255200000.0
2006-11-17 18:59:00,2.35605,2.35624,2.35593,2.35596,246900001.0
2006-11-17 19:00:00,2.35606,2.35641,2.35606,2.35641,115000000.0
2006-11-17 19:01:00,2.35628,2.35641,2.35628,2.35641,28700000.0
2006-11-17 19:02:00,2.35645,2.35647,2.35607,2.35647,170700000.0
2006-11-17 19:03:00,2.35645,2.35645,2.35612,2.35612,74000000.0
2006-11-17 19:04:00,2.35612,2.35625,2.35609,2.35623,42500000.0
2006-11-17 19:05:00,2.35612,2.35613,2.35596,2.35613,91400001.0
2006-11-17 19:06:00,2.35613,2.35644,2.35611,2.35632,262500000.0
2006-11-17 19:07:00,2.35625,2.35639,2.35601,2.3563,150300000.0
2006-11-17 19:08:00,2.35635,2.3565,2.35595,2.35613,212400000.0
2006-11-17 19:09:00,2.35615,2.35629,2.35592,2.35592,141200000.0
2006-11-17 19:10:00,2.35587,2.35607,2.35574,2.35603,76400000.0
2006-11-17 19:11:00,2.35602,2.35614,2.35587,2.35614,59800000.0
2006-11-17 19:12:00,2.35605,2.35616,2.35594,2.3561,27200000.0
2006-11-17 19:13:00,2.35624,2.35639,2.35602,2.35639,134800000.0
2006-11-17 19:14:00,2.35654,2.35685,2.35654,2.35656,118300000.0
2006-11-17 19:15:00,2.35662,2.35698,2.35648,2.35686,118800000.0
2006-11-17 19:16:00,2.35673,2.35696,2.35659,2.35696,24800000.0
2006-11-17 19:17:00,2.357,2.357,2.35664,2.35664,74700000.0
2006-11-17 19:18:00,2.3566,2.35684,2.35657,2.35664,125599998.0
2006-11-17 19:19:00,2.3566,2.35686,2.3564,2.3564,90000000.0
2006-11-17 19:20:00,2.35655,2.35702,2.35655,2.35688,139300001.0
2006-11-17 19:21:00,2.35693,2.35711,2.35674,2.35683,107900000.0
2006-11-17 19:22:00,2.35678,2.35702,2.35678,2.3569,85399998.0
2006-11-17 19:23:00,2.35684,2.35703,2.35674,2.35683,120100000.0
2006-11-17 19:24:00,2.35695,2.35727,2.35685,2.35725,77800000.0
2006-11-17 19:25:00,2.35721,2.35742,2.35706,2.35741,56700000.0
2006-11-17 19:26:00,2.3574,2.35753,2.35709,2.35744,149500000.0
2006-11-17 19:27:00,2.35739,2.35739,2.35697,2.35723,124700000.0
2006-11-17 19:28:00,2.35724,2.3574,2.35721,2.35724,100300000.0
2006-11-17 19:29:00,2.35719,2.35753,2.35713,2.35735,125800000.0
2006-11-17 19:30:00,2.35729,2.35758,2.35721,2.35758,194800000.0
2006-11-17 19:31:00,2.3576,2.35774,2.35722,2.35768,50700000.0
2006-11-17 19:32:00,2.35778,2.35801,2.35766,2.35775,168200001.0
2006-11-17 19:33:00,2.35767,2.35771,2.35751,2.35754,92400000.0
2006-11-17 19:34:00,2.35761,2.35762,2.35741,2.35756,131200000.0
2006-11-17 19:35:00,2.35756,2.35773,2.35713,2.3572,122500000.0
2006-11-17 19:36:00,2.35717,2.35728,2.35694,2.35696,128400000.0
2006-11-17 19:37:00,2.35709,2.35715,2.35696,2.35706,59800000.0
2006-11-17 19:38:00,2.35704,2.35723,2.35697,2.35717,24900000.0
2006-11-17 19:39:00,2.3572,2.3572,2.35695,2.35719,64400000.0
2006-11-17 19:40:00,2.35718,2.35737,2.35691,2.35737,96100000.0
2006-11-17 19:41:00,2.35745,2.3575,2.35709,2.35718,104600000.0
2006-11-17 19:42:00,2.35723,2.35725,2.35692,2.35716,75400000.0
2006-11-17 19:43:00,2.3573,2.35738,2.35711,2.35727,39500000.0
2006-11-17 19:44:00,2.35728,2.3574,2.35714,2.35714,66500000.0
2006-11-17 19:45:00,2.35706,2.35722,2.35699,2.35699,50000000.0
2006-11-17 19:46:00,2.35708,2.35733,2.35699,2.35705,85900000.0
2006-11-17 19:47:00,2.35703,2.35736,2.35703,2.35736,19800000.0
2006-11-17 19:48:00,2.35734,2.35745,2.35712,2.35736,85300000.0
2006-11-17 19:49:00,2.3574,2.35743,2.35712,2.35723,97199999.0
2006-11-17 19:50:00,2.35716,2.35721,2.35695,2.35698,58900000.0
2006-11-17 19:51:00,2.35701,2.35729,2.357,2.35725,101100000.0
2006-11-17 19:52:00,2.35724,2.35731,2.35706,2.35724,55800000.0
2006-11-17 19:53:00,2.35739,2.35767,2.35739,2.35743,29900000.0
2006-11-17 19:54:00,2.35755,2.35755,2.35723,2.35725,67700000.0
2006-11-17 19:55:00,2.35717,2.3573,2.35713,2.3573,23900000.0
2006-11-17 19:56:00,2.35739,2.35739,2.357,2.357,70300000.0
2006-11-17 19:57:00,2.35694,2.35694,2.35675,2.35687,97400000.0
2006-11-17 19:58:00,2.35685,2.35698,2.35674,2.35677,132100001.0
2006-11-17 19:59:00,2.35671,2.35684,2.35625,2.35625,95600000.0
2006-11-17 20:00:00,2.35634,2.35687,2.35634,2.35659,67900000.0
2006-11-17 20:01:00,2.35655,2.35664,2.35629,2.35655,79100000.0
2006-11-17 20:02:00,2.35653,2.3567,2.3564,2.35645,43700000.0
2006-11-17 20:03:00,2.35644,2.35655,2.35629,2.35647,49100000.0
2006-11-17 20:04:00,2.35654,2.35671,2.35649,2.35671,30900000.0
2006-11-17 20:05:00,2.35683,2.35683,2.35661,2.35661,36400000.0
2006-11-17 20:06:00,2.35657,2.35697,2.35657,2.35661,27200000.0
2006-11-17 20:07:00,2.3568,2.35683,2.35658,2.35683,49800000.0
2006-11-17 20:08:00,2.3569,2.3569,2.35636,2.35636,82900000.0
2006-11-17 20:09:00,2.35623,2.3564,2.35623,2.3564,50299999.0
2006-11-17 20:10:00,2.35661,2.35662,2.35653,2.35662,18700000.0
2006-11-17 20:11:00,2.35656,2.35673,2.35646,2.35646,34900000.0
2006-11-17 20:12:00,2.35649,2.3568,2.35642,2.35643,189600000.0
2006-11-17 20:13:00,2.3563,2.3566,2.3563,2.3566,175300001.0
2006-11-17 20:14:00,2.35675,2.35675,2.35645,2.35645,97800000.0
2006-11-17 20:15:00,2.35654,2.35673,2.35639,2.35665,227400001.0
2006-11-17 20:16:00,2.35665,2.35682,2.35659,2.35681,159899999.0
2006-11-17 20:17:00,2.35678,2.35678,2.35663,2.35667,26700000.0
2006-11-17 20:18:00,2.35671,2.35676,2.35651,2.35655,84100000.0
2006-11-17 20:19:00,2.35656,2.35682,2.35654,2.35674,164900000.0
2006-11-17 20:20:00,2.35676,2.35676,2.35629,2.35629,236800000.0
2006-11-17 20:21:00,2.35648,2.35683,2.35648,2.35683,95600000.0
2006-11-17 20:22:00,2.35673,2.35673,2.35644,2.35644,111400000.0
2006-11-17 20:23:00,2.35659,2.35675,2.35645,2.35675,159500000.0
2006-11-17 20:24:00,2.35679,2.35686,2.35665,2.35686,28600000.0
2006-11-17 20:25:00,2.35676,2.35687,2.35666,2.35687,218800000.0
2006-11-17 20:26:00,2.357,2.3571,2.35688,2.35696,179599999.0
2006-11-17 20:27:00,2.35689,2.35689,2.35653,2.35684,87500000.0
2006-11-17 20:28:00,2.3567,2.35682,2.35656,2.35657,201900000.0
2006-11-17 20:29:00,2.35663,2.35681,2.35634,2.35637,167200000.0
2006-11-17 20:30:00,2.35642,2.35665,2.35623,2.35628,389500000.0
2006-11-17 20:31:00,2.35624,2.35644,2.3562,2.35637,182199999.0
2006-11-17 20:32:00,2.35648,2.35654,2.35612,2.35654,370400000.0
2006-11-17 20:33:00,2.3565,2.35663,2.35645,2.3565,85400000.0
2006-11-17 20:34:00,2.35652,2.35671,2.35641,2.35642,100700000.0
2006-11-17 20:35:00,2.35638,2.35638,2.35604,2.35612,55599999.0
2006-11-17 20:36:00,2.3561,2.35634,2.35597,2.35634,77100000.0
2006-11-17 20:37:00,2.35636,2.35662,2.35636,2.35651,133100000.0
2006-11-17 20:38:00,2.3565,2.35663,2.35623,2.35648,175500000.0
2006-11-17 20:39:00,2.35646,2.35646,2.35632,2.35635,119300001.0
2006-11-17 20:40:00,2.35645,2.35657,2.35639,2.35643,153200000.0
2006-11-17 20:41:00,2.35641,2.35641,2.35601,2.35601,184800000.0
2006-11-17 20:42:00,2.35592,2.3561,2.35566,2.35585,80400000.0
2006-11-17 20:43:00,2.35595,2.35619,2.35577,2.35605,80700000.0
2006-11-17 20:44:00,2.35614,2.35619,2.35589,2.35606,205900000.0
2006-11-17 20:45:00,2.35605,2.35611,2.35585,2.35585,58300000.0
2006-11-17 20:46:00,2.35582,2.35608,2.35569,2.35605,25500000.0
2006-11-17 20:47:00,2.35599,2.35599,2.35551,2.35552,176600000.0
2006-11-17 20:48:00,2.35545,2.35582,2.35544,2.35562,186600000.0
2006-11-17 20:49:00,2.35557,2.35557,2.35498,2.35515,132000000.0
2006-11-17 20:50:00,2.35515,2.35561,2.35511,2.35539,157200000.0
2006-11-17 20:51:00,2.35543,2.35555,2.35535,2.35549,92200000.0
2006-11-17 20:52:00,2.35547,2.3555,2.35526,2.35529,153400000.0
2006-11-17 20:53:00,2.35524,2.35543,2.35509,2.35513,243100000.0
2006-11-17 20:54:00,2.35515,2.35553,2.35511,2.35526,137300000.0
2006-11-17 20:55:00,2.35524,2.35528,2.35522,2.35522,27200000.0
2006-11-17 20:56:00,2.35524,2.35543,2.35518,2.3552,254900000.0
2006-11-17 20:57:00,2.35514,2.35529,2.35497,2.35514,324500000.0
2006-11-17 20:58:00,2.35516,2.35537,2.35498,2.35502,149400000.0
2006-11-17 20:59:00,2.35505,2.3552,2.35491,2.35508,253800000.0
2006-11-17 21:00:00,2.35512,2.35513,2.35479,2.35502,246400000.0
2006-11-17 21:01:00,2.35511,2.35548,2.35509,2.35525,276000000.0
2006-11-17 21:02:00,2.35527,2.35533,2.35515,2.35515,102600000.0
2006-11-17 21:03:00,2.35521,2.35547,2.35521,2.35533,138600001.0
2006-11-17 21:04:00,2.35536,2.35546,2.35533,2.35535,56800000.0
2006-11-17 21:05:00,2.35533,2.35548,2.35528,2.35528,62200000.0
2006-11-17 21:06:00,2.35528,2.35544,2.35522,2.35544,71100000.0
2006-11-17 21:07:00,2.35563,2.35574,2.35552,2.35559,32900000.0
2006-11-17 21:08:00,2.35566,2.35566,2.35548,2.35559,20800000.0
2006-11-17 21:09:00,2.35566,2.35567,2.35546,2.35546,34600000.0
2006-11-17 21:10:00,2.35546,2.35562,2.35542,2.35542,74200000.0
2006-11-17 21:11:00,2.3554,2.35587,2.35538,2.3556,118800000.0
2006-11-17 21:12:00,2.3557,2.35625,2.3557,2.35625,55799999.0
2006-11-17 21:13:00,2.35628,2.35643,2.35601,2.35601,107000000.0
2006-11-17 21:14:00,2.35614,2.35648,2.35589,2.3564,144700000.0
2006-11-17 21:15:00,2.35653,2.35661,2.35613,2.35631,146400000.0
2006-11-17 21:16:00,2.35644,2.35691,2.35643,2.35674,107200000.0
2006-11-17 21:17:00,2.35677,2.35677,2.35652,2.35655,133900000.0
2006-11-17 21:18:00,2.35654,2.35673,2.35623,2.35666,113400000.0
2006-11-17 21:19:00,2.35687,2.35717,2.35628,2.35717,79600000.0
2006-11-17 21:20:00,2.35692,2.35706,2.35669,2.35685,234300000.0
2006-11-17 21:21:00,2.35695,2.35735,2.35695,2.35709,220400000.0
2006-11-17 21:22:00,2.3571,2.35725,2.35684,2.35712,165100000.0
2006-11-17 21:23:00,2.35718,2.35736,2.35704,2.35718,110500000.0
2006-11-17 21:24:00,2.35713,2.35714,2.35686,2.35712,64000000.0
2006-11-17 21:25:00,2.35701,2.35701,2.35655,2.35659,53600000.0
2006-11-17 21:26:00,2.3565,2.3565,2.35628,2.35636,27800000.0
2006-11-17 21:27:00,2.35634,2.35658,2.35616,2.35643,67100000.0
2006-11-17 21:28:00,2.35643,2.35643,2.35623,2.35626,137499999.0
2006-11-17 21:29:00,2.35626,2.35637,2.35618,2.35622,45500000.0
2006-11-17 21:30:00,2.35632,2.3564,2.35616,2.3564,36800000.0
2006-11-17 21:31:00,2.35636,2.35656,2.3563,2.35648,26600000.0
2006-11-17 21:32:00,2.35663,2.35663,2.35628,2.35643,167200000.0
2006-11-17 21:33:00,2.35635,2.35658,2.35635,2.35646,88800000.0
2006-11-17 21:34:00,2.3566,2.35667,2.3564,2.3564,121400000.0
2006-11-17 21:35:00,2.35654,2.35661,2.35644,2.3565,44500000.0
2006-11-17 21:36:00,2.35652,2.35669,2.35649,2.35669,25100000.0
2006-11-17 21:37:00,2.35664,2.35668,2.35657,2.35664,77500000.0
2006-11-17 21:38:00,2.35666,2.35717,2.35666,2.35713,66100000.0
2006-11-17 21:39:00,2.35701,2.35727,2.35695,2.35727,41800000.0
2006-11-17 21:40:00,2.35716,2.35716,2.35676,2.35701,26200000.0
2006-11-17 21:41:00,2.35693,2.35726,2.35691,2.3572,45400000.0
2006-11-17 21:42:00,2.35725,2.35739,2.35713,2.35739,96000000.0
2006-11-17 21:43:00,2.35734,2.35741,2.35711,2.35736,95100000.0
2006-11-17 21:44:00,2.35743,2.35746,2.35715,2.35721,100200000.0
2006-11-17 21:45:00,2.35726,2.35738,2.35717,2.35718,85800000.0
2006-11-17 21:46:00,2.35724,2.35724,2.35699,2.35709,85000000.0
2006-11-17 21:47:00,2.35727,2.35763,2.35727,2.35743,126200000.0
2006-11-17 21:48:00,2.35744,2.35752,2.35732,2.35744,45100000.0
2006-11-17 21:49:00,2.35752,2.35753,2.35737,2.35747,71800000.0
2006-11-17 21:50:00,2.35767,2.35767,2.35732,2.35749,40100000.0
2006-11-17 21:51:00,2.35753,2.35767,2.35739,2.35762,46600000.0
2006-11-17 21:52:00,2.35758,2.35783,2.35755,2.35761,126500000.0
2006-11-17 21:53:00,2.35757,2.35759,2.35734,2.35734,58800001.0
2006-11-17 21:54:00,2.35739,2.35751,2.35737,2.3574,39300000.0
2006-11-17 21:55:00,2.35743,2.35774,2.35743,2.35769,65800000.0
2006-11-17 21:56:00,2.35772,2.35773,2.35757,2.35764,54300000.0
2006-11-17 21:57:00,2.35764,2.35771,2.35764,2.35766,25100000.0
2006-11-17 21:58:00,2.35782,2.35793,2.35777,2.35779,45200000.0
2006-11-17 21:59:00,2.35792,2.35792,2.35751,2.35792,171300000.0
2006-11-17 22:00:00,2.35786,2.35815,2.35786,2.35795,53000000.0
2006-11-17 22:01:00,2.3578,2.35791,2.35771,2.35791,11400000.0
2006-11-17 22:02:00,2.35792,2.35811,2.35777,2.35777,95300000.0
2006-11-17 22:03:00,2.35783,2.35784,2.3577,2.35775,24600000.0
2006-11-17 22:04:00,2.35777,2.35783,2.35757,2.35781,93600000.0
2006-11-17 22:05:00,2.35781,2.35792,2.35769,2.35769,74500000.0
2006-11-17 22:06:00,2.35772,2.35772,2.35739,2.35739,35300000.0
2006-11-17 22:07:00,2.35741,2.35749,2.35733,2.35736,19600000.0
2006-11-17 22:08:00,2.35735,2.35741,2.35727,2.35741,31700000.0
2006-11-17 22:09:00,2.35738,2.35738,2.35706,2.35712,37200000.0
2006-11-17 22:10:00,2.35705,2.35722,2.35698,2.35714,40600000.0
2006-11-17 22:11:00,2.35714,2.35718,2.35689,2.35698,30200000.0
2006-11-17 22:12:00,2.35723,2.35723,2.3569,2.3569,71600000.0
2006-11-17 22:13:00,2.35695,2.35713,2.35689,2.3571,57100000.0
2006-11-17 22:14:00,2.35726,2.35726,2.35699,2.35699,32100000.0
2006-11-17 22:15:00,2.35695,2.35736,2.35695,2.35725,136100000.0
2006-11-17 22:16:00,2.35698,2.35724,2.35688,2.35692,160800000.0
2006-11-17 22:17:00,2.35687,2.35698,2.35686,2.35698,34700000.0
2006-11-17 22:18:00,2.35706,2.35722,2.35693,2.35719,52200000.0
2006-11-17 22:19:00,2.3572,2.3572,2.35691,2.35691,46000000.0
2006-11-17 22:20:00,2.35679,2.35692,2.35679,2.35687,29400000.0
2006-11-17 22:21:00,2.35692,2.35692,2.35679,2.35686,43300000.0
2006-11-17 22:22:00,2.35685,2.35708,2.35674,2.35703,99800000.0
2006-11-17 22:23:00,2.35702,2.3571,2.3569,2.35701,73600000.0
2006-11-17 22:24:00,2.35703,2.35704,2.357,2.35703,28100000.0
2006-11-17 22:25:00,2.35716,2.35718,2.35699,2.35699,63799999.0
2006-11-17 22:26:00,2.35703,2.35711,2.35703,2.35711,14400000.0
2006-11-17 22:27:00,2.35713,2.35721,2.35709,2.35717,49700000.0
2006-11-17 22:28:00,2.35726,2.35738,2.35712,2.35738,47100000.0
2006-11-17 22:29:00,2.35727,2.35736,2.35716,2.35717,130800000.0
2006-11-17 22:30:00,2.35713,2.3574,2.35709,2.35723,138200001.0
2006-11-17 22:31:00,2.35726,2.35726,2.35707,2.35714,54400000.0
2006-11-17 22:32:00,2.35725,2.35725,2.35705,2.35705,36200000.0
2006-11-17 22:33:00,2.35702,2.35708,2.35696,2.35703,53900000.0
2006-11-17 22:34:00,2.35701,2.35723,2.35701,2.35705,60300000.0
2006-11-17 22:35:00,2.357,2.3572,2.357,2.35707,56799998.0
2006-11-17 22:36:00,2.35712,2.35714,2.35699,2.35699,34200000.0
2006-11-17 22:37:00,2.35704,2.35724,2.35704,2.35724,31600000.0
2006-11-17 22:38:00,2.35737,2.35737,2.3572,2.3572,39400000.0
2006-11-17 22:39:00,2.35747,2.35747,2.35721,2.35726,46600000.0
2006-11-17 22:40:00,2.3572,2.35749,2.35713,2.35737,29000000.0
2006-11-17 22:41:00,2.35739,2.35763,2.35739,2.35745,29100000.0
2006-11-17 22:42:00,2.35754,2.35765,2.35727,2.35727,79100000.0
2006-11-17 22:43:00,2.35735,2.35767,2.35735,2.35759,113300000.0
2006-11-17 22:44:00,2.35762,2.35775,2.35729,2.35765,72400000.0
2006-11-17 22:45:00,2.3576,2.35766,2.35747,2.35757,65100000.0
2006-11-17 22:46:00,2.35755,2.35764,2.35752,2.3576,64700000.0
2006-11-17 22:47:00,2.35772,2.35772,2.35759,2.35759,36300000.0
2006-11-17 22:48:00,2.35747,2.35759,2.35733,2.35751,73800000.0
2006-11-17 22:49:00,2.35767,2.35806,2.35765,2.35784,88400000.0
2006-11-17 22:50:00,2.3577,2.3577,2.35748,2.35748,16000000.0
2006-11-17 22:51:00,2.35739,2.35742,2.357,2.35702,71100000.0
2006-11-17 22:52:00,2.357,2.35745,2.357,2.35706,44800000.0
2006-11-17 22:53:00,2.35704,2.35727,2.35704,2.35706,18700000.0
2006-11-17 22:54:00,2.35703,2.35713,2.35699,2.35701,26000000.0
2006-11-17 22:55:00,2.3569,2.357,2.3569,2.3569,74500000.0
2006-11-17 22:56:00,2.35719,2.35728,2.35642,2.35643,25300000.0
2006-11-17 22:57:00,2.35686,2.35707,2.35682,2.35707,22800000.0
2006-11-17 22:58:00,2.35687,2.35702,2.35687,2.3569,45100000.0
2006-11-17 22:59:00,2.35691,2.35713,2.35691,2.35713,34900000.0
2006-11-17 23:00:00,2.357,2.357,2.35697,2.35697,11500000.0
2006-11-17 23:01:00,2.35678,2.35712,2.35678,2.3571,33200000.0
2006-11-17 23:02:00,2.35713,2.35721,2.357,2.35721,17900000.0
2006-11-17 23:03:00,2.35692,2.35704,2.35688,2.35698,51100000.0
2006-11-17 23:04:00,2.35692,2.35707,2.35692,2.35695,29700000.0
2006-11-17 23:05:00,2.35703,2.35715,2.35703,2.35715,2100000.0
2006-11-17 23:06:00,2.35716,2.35723,2.35711,2.35723,24500000.0
2006-11-17 23:07:00,2.35717,2.35721,2.35717,2.35721,6400000.0
2006-11-17 23:08:00,2.35741,2.35741,2.35718,2.35731,34500000.0
2006-11-17 23:09:00,2.35745,2.35753,2.35732,2.35753,44800000.0
2006-11-17 23:10:00,2.35744,2.35764,2.35744,2.3575,21800000.0
2006-11-17 23:11:00,2.35749,2.35753,2.35736,2.35741,25000000.0
2006-11-17 23:12:00,2.35738,2.35748,2.35736,2.35746,32100000.0
2006-11-17 23:13:00,2.35746,2.35746,2.35725,2.35737,35700000.0
2006-11-17 23:14:00,2.35746,2.3579,2.35746,2.35763,26000000.0
2006-11-17 23:15:00,2.35757,2.35763,2.3574,2.35762,28100000.0
2006-11-17 23:16:00,2.35745,2.35764,2.35741,2.35764,17800000.0
2006-11-17 23:17:00,2.35774,2.35781,2.35773,2.35773,25400000.0
2006-11-17 23:18:00,2.35775,2.35775,2.35745,2.3576,39000000.0
2006-11-17 23:19:00,2.35737,2.35759,2.35737,2.35757,20000000.0
2006-11-17 23:20:00,2.35755,2.3576,2.35742,2.35745,41100000.0
2006-11-17 23:21:00,2.35742,2.35743,2.35731,2.35732,13600000.0
2006-11-17 23:22:00,2.35757,2.3578,2.35757,2.35779,50900000.0
2006-11-17 23:23:00,2.35763,2.35763,2.35739,2.3575,23400000.0
2006-11-17 23:24:00,2.35762,2.3577,2.35748,2.35755,40500000.0
2006-11-17 23:25:00,2.35756,2.35756,2.35733,2.35735,85100000.0
2006-11-17 23:26:00,2.35742,2.35772,2.35742,2.35765,25500000.0
2006-11-17 23:27:00,2.3576,2.3576,2.3574,2.3574,9600000.0
2006-11-17 23:28:00,2.35753,2.35753,2.35724,2.35744,24600000.0
2006-11-17 23:29:00,2.35727,2.35732,2.35709,2.35732,18200000.0
2006-11-17 23:30:00,2.35733,2.35741,2.35712,2.35741,37200000.0
2006-11-17 23:31:00,2.35739,2.35739,2.35708,2.35708,20400000.0
2006-11-17 23:32:00,2.35718,2.35731,2.3571,2.35723,22800000.0
2006-11-17 23:33:00,2.35735,2.35745,2.3571,2.35718,66100001.0
2006-11-17 23:34:00,2.35724,2.35731,2.35717,2.35717,36200000.0
2006-11-17 23:35:00,2.35709,2.35749,2.35709,2.35742,35400000.0
2006-11-17 23:36:00,2.35746,2.35757,2.35734,2.35757,18900000.0
2006-11-17 23:37:00,2.35749,2.35761,2.35735,2.35739,41000000.0
2006-11-17 23:38:00,2.35745,2.35763,2.35729,2.35735,39300000.0
2006-11-17 23:39:00,2.35728,2.3575,2.35719,2.35739,34200000.0
2006-11-17 23:40:00,2.3574,2.35747,2.35727,2.35738,29300000.0
2006-11-17 23:41:00,2.35727,2.35748,2.35726,2.35746,25500000.0
2006-11-17 23:42:00,2.35753,2.35761,2.35733,2.35761,22200000.0
2006-11-17 23:43:00,2.35774,2.35778,2.35718,2.35722,32700000.0
2006-11-17 23:44:00,2.3571,2.3575,2.3571,2.35736,27500000.0
2006-11-17 23:45:00,2.35714,2.35714,2.35709,2.35709,8800000.0
2006-11-17 23:46:00,2.35709,2.35742,2.35709,2.35742,27600000.0
2006-11-17 23:47:00,2.35734,2.35734,2.35711,2.3573,27900000.0
2006-11-17 23:48:00,2.35697,2.35719,2.35696,2.35719,18800000.0
2006-11-17 23:49:00,2.35689,2.35689,2.35674,2.35674,18000000.0
2006-11-17 23:50:00,2.35687,2.357,2.3567,2.3567,20600000.0
2006-11-17 23:51:00,2.35674,2.35714,2.35668,2.3569,34300000.0
2006-11-17 23:52:00,2.35689,2.35694,2.35642,2.35652,30100000.0
2006-11-17 23:53:00,2.35655,2.35687,2.35655,2.35666,30200000.0
2006-11-17 23:54:00,2.35674,2.35698,2.35673,2.35686,17600000.0
2006-11-17 23:55:00,2.35677,2.35692,2.3563,2.3563,24200000.0
2006-11-17 23:56:00,2.35652,2.35675,2.35652,2.35663,40800000.0
2006-11-17 23:57:00,2.35678,2.35698,2.35665,2.35665,42300001.0
2006-11-17 23:58:00,2.35662,2.35662,2.35633,2.35633,11200000.0
2006-11-17 23:59:00,2.35587,2.35587,2.35546,2.35571,36200000.0
2006-11-20 00:00:00,2.35651,2.35676,2.35641,2.35657,47500000.0
2006-11-20 00:01:00,2.35657,2.357,2.35657,2.3569,32800000.0
2006-11-20 00:02:00,2.35643,2.35661,2.35602,2.35652,31900000.0
2006-11-20 00:03:00,2.35594,2.35631,2.35594,2.35631,8900000.0
2006-11-20 00:04:00,2.35659,2.35659,2.3561,2.35633,36300000.0
2006-11-20 00:05:00,2.35619,2.35629,2.35599,2.3561,37300000.0
2006-11-20 00:06:00,2.35603,2.35603,2.35588,2.35589,24900000.0
2006-11-20 00:07:00,2.35585,2.35606,2.35577,2.35582,37800000.0
2006-11-20 00:08:00,2.35598,2.35618,2.35584,2.35597,36900000.0
2006-11-20 00:09:00,2.35614,2.35638,2.35591,2.35612,61100000.0
2006-11-20 00:10:00,2.35609,2.35628,2.35606,2.35611,38800000.0
2006-11-20 00:11:00,2.35629,2.35629,2.35602,2.35615,28300000.0
2006-11-20 00:12:00,2.35624,2.35624,2.35608,2.35614,28800000.0
2006-11-20 00:13:00,2.35626,2.35638,2.3561,2.3563,35600000.0
2006-11-20 00:14:00,2.35621,2.35628,2.35618,2.35618,30600000.0
2006-11-20 00:15:00,2.35614,2.35624,2.35614,2.35624,4800000.0
2006-11-20 00:16:00,2.35629,2.35636,2.35616,2.35629,31900000.0
2006-11-20 00:17:00,2.35617,2.35634,2.35605,2.35623,33000000.0
2006-11-20 00:18:00,2.35663,2.35672,2.35575,2.35575,37300000.0
2006-11-20 00:19:00,2.35632,2.35632,2.35591,2.35591,19400000.0
2006-11-20 00:20:00,2.35599,2.35599,2.35578,2.35578,13500000.0
2006-11-20 00:21:00,2.35586,2.35599,2.35586,2.35599,4000000.0
2006-11-20 00:22:00,2.35605,2.3561,2.35605,2.3561,18500000.0
2006-11-20 00:23:00,2.35604,2.35609,2.35597,2.35597,60900000.0
2006-11-20 00:24:00,2.35615,2.35615,2.35592,2.356,33700000.0
2006-11-20 00:25:00,2.35604,2.35604,2.35524,2.35549,30500000.0
2006-11-20 00:26:00,2.35607,2.35628,2.35607,2.3561,41800000.0
2006-11-20 00:27:00,2.35612,2.35629,2.35612,2.35629,23800000.0
2006-11-20 00:28:00,2.35638,2.35681,2.35638,2.35668,13400000.0
2006-11-20 00:29:00,2.3569,2.35696,2.35674,2.35681,28000000.0
2006-11-20 00:30:00,2.3567,2.3567,2.35665,2.35665,18800000.0
2006-11-20 00:31:00,2.35665,2.35669,2.35658,2.3566,17600000.0
2006-11-20 00:32:00,2.35648,2.35648,2.35633,2.35642,45200000.0
2006-11-20 00:33:00,2.35631,2.35631,2.35605,2.35608,20500000.0
2006-11-20 00:34:00,2.35605,2.35625,2.35605,2.35605,36500000.0
2006-11-20 00:35:00,2.3561,2.35622,2.35599,2.35607,31400000.0
2006-11-20 00:36:00,2.35594,2.3561,2.35585,2.35607,41300000.0
2006-11-20 00:37:00,2.35635,2.35637,2.35627,2.35627,25300000.0
2006-11-20 00:38:00,2.35617,2.35635,2.35605,2.35626,35800000.0
2006-11-20 00:39:00,2.35635,2.35667,2.35619,2.35635,36700001.0
2006-11-20 00:40:00,2.35629,2.35642,2.35599,2.35609,43900000.0
2006-11-20 00:41:00,2.3563,2.3563,2.35601,2.35608,55200000.0
2006-11-20 00:42:00,2.35612,2.35615,2.35595,2.35595,24900000.0
2006-11-20 00:43:00,2.35611,2.35611,2.35578,2.3559,27200000.0
2006-11-20 00:44:00,2.35585,2.35595,2.35583,2.35595,18400000.0
2006-11-20 00:45:00,2.35591,2.356,2.35545,2.35545,48300000.0
2006-11-20 00:46:00,2.35579,2.35604,2.35579,2.35587,25700000.0
2006-11-20 00:47:00,2.35611,2.35662,2.35611,2.35655,20400000.0
2006-11-20 00:48:00,2.35656,2.35656,2.35617,2.35617,24400000.0
2006-11-20 00:49:00,2.35611,2.35635,2.35601,2.35612,28400000.0
2006-11-20 00:50:00,2.35615,2.3562,2.35615,2.3562,8800000.0
2006-11-20 00:51:00,2.35622,2.3565,2.35601,2.3565,31800000.0
2006-11-20 00:52:00,2.35629,2.35646,2.35612,2.35638,29400000.0
2006-11-20 00:53:00,2.3563,2.35645,2.3563,2.35635,39900000.0
2006-11-20 00:54:00,2.35636,2.35636,2.3563,2.35635,9100000.0
2006-11-20 00:55:00,2.35614,2.35629,2.356,2.356,31900000.0
2006-11-20 00:56:00,2.35595,2.35635,2.35592,2.35626,24900000.0
2006-11-20 00:57:00,2.35635,2.35644,2.35627,2.35639,28400000.0
2006-11-20 00:58:00,2.356,2.35608,2.35574,2.35601,27700000.0
2006-11-20 00:59:00,2.35614,2.35615,2.35575,2.35597,27600000.0
2006-11-20 01:00:00,2.35608,2.35623,2.35598,2.35623,43700000.0
2006-11-20 01:01:00,2.35622,2.35622,2.35598,2.35619,52600000.0
2006-11-20 01:02:00,2.35595,2.35642,2.35595,2.35623,45100000.0
2006-11-20 01:03:00,2.35635,2.35645,2.35622,2.35622,26500000.0
2006-11-20 01:04:00,2.35624,2.35629,2.35612,2.35628,22000000.0
2006-11-20 01:05:00,2.35634,2.35637,2.35614,2.35635,46400000.0
2006-11-20 01:06:00,2.35636,2.35662,2.35636,2.35662,29500000.0
2006-11-20 01:07:00,2.35642,2.35662,2.35623,2.35662,39000001.0
2006-11-20 01:08:00,2.35647,2.35647,2.35607,2.35607,26800000.0
2006-11-20 01:09:00,2.3562,2.35632,2.35581,2.35581,18600000.0
2006-11-20 01:10:00,2.35579,2.35609,2.35579,2.35597,55000000.0
2006-11-20 01:11:00,2.35587,2.35613,2.35582,2.35613,63200000.0
2006-11-20 01:12:00,2.35619,2.35619,2.35602,2.35604,29900000.0
2006-11-20 01:13:00,2.35603,2.35622,2.35586,2.35622,49500000.0
2006-11-20 01:14:00,2.35598,2.35613,2.35572,2.35613,31100000.0
2006-11-20 01:15:00,2.35629,2.35629,2.3559,2.3559,25900000.0
2006-11-20 01:16:00,2.35564,2.35579,2.35554,2.35571,48600000.0
2006-11-20 01:17:00,2.35565,2.35585,2.3556,2.3557,24800000.0
2006-11-20 01:18:00,2.35582,2.35582,2.35559,2.3556,26700000.0
2006-11-20 01:19:00,2.35574,2.35617,2.35574,2.35589,42099999.0
2006-11-20 01:20:00,2.3557,2.35602,2.3557,2.35599,68399999.0
2006-11-20 01:21:00,2.35604,2.35614,2.35599,2.35601,14000000.0
2006-11-20 01:22:00,2.35583,2.35594,2.35572,2.35586,21400000.0
2006-11-20 01:23:00,2.3557,2.35586,2.35556,2.35556,23500000.0
2006-11-20 01:24:00,2.3557,2.35575,2.3557,2.35575,13500000.0
2006-11-20 01:25:00,2.35562,2.35562,2.35546,2.35546,3200000.0
2006-11-20 01:26:00,2.35528,2.35537,2.35527,2.35533,20000000.0
2006-11-20 01:27:00,2.35536,2.35541,2.35524,2.35538,39900000.0
2006-11-20 01:28:00,2.35553,2.3558,2.35545,2.35575,36900000.0
2006-11-20 01:29:00,2.35598,2.35624,2.35598,2.35611,27500000.0
2006-11-20 01:30:00,2.35603,2.35622,2.35597,2.35603,33600000.0
2006-11-20 01:31:00,2.35596,2.3562,2.35596,2.3562,16300000.0
2006-11-20 01:32:00,2.35624,2.35624,2.35615,2.35615,20200000.0
2006-11-20 01:33:00,2.35615,2.35621,2.35609,2.35618,47700000.0
2006-11-20 01:34:00,2.35607,2.35609,2.35582,2.35584,58600000.0
2006-11-20 01:35:00,2.35595,2.35619,2.35595,2.35616,27400000.0
2006-11-20 01:36:00,2.35607,2.35617,2.35596,2.35617,28300000.0
2006-11-20 01:37:00,2.35588,2.35611,2.35582,2.35588,37100000.0
2006-11-20 01:38:00,2.35598,2.35601,2.35583,2.3559,48700000.0
2006-11-20 01:39:00,2.35583,2.35619,2.35583,2.35593,36600000.0
2006-11-20 01:40:00,2.35609,2.35609,2.35584,2.35584,40100000.0
2006-11-20 01:41:00,2.35585,2.35602,2.35579,2.35602,59600000.0
2006-11-20 01:42:00,2.35605,2.35622,2.356,2.356,33500000.0
2006-11-20 01:43:00,2.35593,2.35621,2.35582,2.35621,43800000.0
2006-11-20 01:44:00,2.35645,2.35666,2.35613,2.35666,39900000.0
2006-11-20 01:45:00,2.35672,2.35686,2.35662,2.35662,67400000.0
2006-11-20 01:46:00,2.35664,2.35698,2.35664,2.35674,35900000.0
2006-11-20 01:47:00,2.35699,2.35699,2.35636,2.35636,22600000.0
2006-11-20 01:48:00,2.35629,2.35632,2.35608,2.3562,37300000.0
2006-11-20 01:49:00,2.35612,2.3562,2.35612,2.35613,26400000.0
2006-11-20 01:50:00,2.35603,2.35615,2.35602,2.35609,45900000.0
2006-11-20 01:51:00,2.35625,2.3564,2.35617,2.35617,36100000.0
2006-11-20 01:52:00,2.35614,2.35647,2.35614,2.35619,36600000.0
2006-11-20 01:53:00,2.35611,2.35627,2.35599,2.35611,35000000.0
2006-11-20 01:54:00,2.35586,2.35667,2.35586,2.35667,26000000.0
2006-11-20 01:55:00,2.35658,2.35689,2.35658,2.35673,14400000.0
2006-11-20 01:56:00,2.35665,2.35675,2.3566,2.3566,48200000.0
2006-11-20 01:57:00,2.3568,2.35699,2.35671,2.35676,42800000.0
2006-11-20 01:58:00,2.35681,2.35685,2.35627,2.35643,37200000.0
2006-11-20 01:59:00,2.35688,2.35688,2.35655,2.35663,31700000.0
2006-11-20 02:00:00,2.35677,2.35704,2.35677,2.35704,29400000.0
2006-11-20 02:01:00,2.3568,2.35722,2.3568,2.35715,28600000.0
2006-11-20 02:02:00,2.35707,2.35707,2.35646,2.35681,33800000.0
2006-11-20 02:03:00,2.3569,2.35696,2.35657,2.35663,56300000.0
2006-11-20 02:04:00,2.35675,2.35678,2.35659,2.35667,40000000.0
2006-11-20 02:05:00,2.35664,2.35689,2.35647,2.35689,44300000.0
2006-11-20 02:06:00,2.35673,2.35699,2.35661,2.35692,33400000.0
2006-11-20 02:07:00,2.35684,2.35702,2.35664,2.35702,53300000.0
2006-11-20 02:08:00,2.35693,2.35711,2.35673,2.35688,32000000.0
2006-11-20 02:09:00,2.3569,2.35693,2.35676,2.35692,23200000.0
2006-11-20 02:10:00,2.3569,2.3569,2.35667,2.35683,27900000.0
2006-11-20 02:11:00,2.35662,2.35668,2.35646,2.35655,28400000.0
2006-11-20 02:12:00,2.35675,2.35683,2.35665,2.35678,40300000.0
2006-11-20 02:13:00,2.35664,2.35678,2.35662,2.35666,23900000.0
2006-11-20 02:14:00,2.35666,2.35673,2.35658,2.35666,33600000.0
2006-11-20 02:15:00,2.3566,2.35673,2.35654,2.35672,74600000.0
2006-11-20 02:16:00,2.35628,2.35657,2.35628,2.35645,50899999.0
2006-11-20 02:17:00,2.35638,2.35659,2.35638,2.35645,35500000.0
2006-11-20 02:18:00,2.35647,2.35657,2.35638,2.35643,34700000.0
2006-11-20 02:19:00,2.35619,2.35646,2.35619,2.35636,18300000.0
2006-11-20 02:20:00,2.35627,2.35627,2.35601,2.35606,21600000.0
2006-11-20 02:21:00,2.35593,2.35616,2.35593,2.35611,15100000.0
2006-11-20 02:22:00,2.35629,2.35634,2.35598,2.35614,48800000.0
2006-11-20 02:23:00,2.35608,2.35625,2.35597,2.35597,70500000.0
2006-11-20 02:24:00,2.35611,2.35611,2.35587,2.35611,40000000.0
2006-11-20 02:25:00,2.35605,2.35628,2.35605,2.35617,39800000.0
2006-11-20 02:26:00,2.35617,2.35632,2.35613,2.35632,26500000.0
2006-11-20 02:27:00,2.35608,2.35628,2.35583,2.35591,46300000.0
2006-11-20 02:28:00,2.35604,2.35631,2.35604,2.35608,52300000.0
2006-11-20 02:29:00,2.35619,2.35631,2.35592,2.35592,53900000.0
2006-11-20 02:30:00,2.35603,2.35618,2.35601,2.35601,27800000.0
2006-11-20 02:31:00,2.35602,2.3563,2.35602,2.3563,38000000.0
2006-11-20 02:32:00,2.35613,2.35631,2.35611,2.35612,34900000.0
2006-11-20 02:33:00,2.35613,2.35634,2.35613,2.35629,12300000.0
2006-11-20 02:34:00,2.35633,2.35636,2.35602,2.35602,41100000.0
2006-11-20 02:35:00,2.35603,2.35632,2.35603,2.35613,30800000.0
2006-11-20 02:36:00,2.3564,2.35644,2.35635,2.35643,35500000.0
2006-11-20 02:37:00,2.35637,2.35642,2.35635,2.35637,26100000.0
2006-11-20 02:38:00,2.35633,2.35639,2.35617,2.35617,35900000.0
2006-11-20 02:39:00,2.35627,2.35647,2.35627,2.35633,25400000.0
2006-11-20 02:40:00,2.35633,2.35653,2.3563,2.35653,22800000.0
2006-11-20 02:41:00,2.35644,2.35644,2.35616,2.35617,29300000.0
2006-11-20 02:42:00,2.35621,2.35629,2.35617,2.35618,13100000.0
2006-11-20 02:43:00,2.35621,2.35635,2.35617,2.35617,36500000.0
2006-11-20 02:44:00,2.35638,2.35638,2.35611,2.35619,21900000.0
2006-11-20 02:45:00,2.35613,2.35613,2.35607,2.35607,3200000.0
2006-11-20 02:46:00,2.35603,2.35606,2.35591,2.35599,40100000.0
2006-11-20 02:47:00,2.35589,2.35613,2.35589,2.35596,32600000.0
2006-11-20 02:48:00,2.35596,2.35596,2.35594,2.35594,6400000.0
2006-11-20 02:49:00,2.35593,2.35597,2.35593,2.35597,4000000.0
2006-11-20 02:50:00,2.35592,2.35597,2.35588,2.35594,42600000.0
2006-11-20 02:51:00,2.356,2.35633,2.356,2.35613,35900000.0
2006-11-20 02:52:00,2.35594,2.35599,2.35577,2.35591,29800000.0
2006-11-20 02:53:00,2.35594,2.35594,2.35575,2.35576,48300000.0
2006-11-20 02:54:00,2.35582,2.35587,2.35563,2.35571,23700000.0
2006-11-20 02:55:00,2.35587,2.35592,2.35537,2.35561,21400000.0
2006-11-20 02:56:00,2.35603,2.3563,2.35583,2.35599,27800000.0
2006-11-20 02:57:00,2.35607,2.3561,2.35566,2.35566,31000000.0
2006-11-20 02:58:00,2.35577,2.35604,2.35577,2.3558,26300000.0
2006-11-20 02:59:00,2.35593,2.35593,2.3557,2.35579,33700000.0
2006-11-20 03:00:00,2.35602,2.35623,2.35596,2.35599,37700000.0
2006-11-20 03:01:00,2.35599,2.35611,2.35588,2.35599,35700000.0
2006-11-20 03:02:00,2.35609,2.3563,2.35604,2.35604,25300000.0
2006-11-20 03:03:00,2.35586,2.35596,2.35579,2.35585,23200000.0
2006-11-20 03:04:00,2.35579,2.35594,2.35568,2.35592,46800000.0
2006-11-20 03:05:00,2.35568,2.35588,2.35565,2.35575,25900000.0
2006-11-20 03:06:00,2.35554,2.35569,2.35552,2.35569,36000000.0
2006-11-20 03:07:00,2.35571,2.35571,2.35544,2.35547,32100000.0
2006-11-20 03:08:00,2.35527,2.35543,2.35527,2.35536,40600000.0
2006-11-20 03:09:00,2.35512,2.35542,2.3551,2.3554,23200000.0
2006-11-20 03:10:00,2.35546,2.35581,2.35539,2.35552,53300000.0
2006-11-20 03:11:00,2.35564,2.35571,2.35552,2.35566,34600000.0
2006-11-20 03:12:00,2.35565,2.35565,2.35565,2.35565,4800000.0
2006-11-20 03:13:00,2.35571,2.35571,2.35543,2.35543,24300000.0
2006-11-20 03:14:00,2.3556,2.35577,2.3556,2.35569,23700000.0
2006-11-20 03:15:00,2.35549,2.3555,2.35531,2.35538,38200000.0
2006-11-20 03:16:00,2.35554,2.3556,2.35542,2.35551,50600000.0
2006-11-20 03:17:00,2.35553,2.35553,2.35527,2.35553,43100000.0
2006-11-20 03:18:00,2.35548,2.3555,2.35532,2.35537,54400000.0
2006-11-20 03:19:00,2.35534,2.3555,2.35524,2.35525,34200000.0
2006-11-20 03:20:00,2.35524,2.35524,2.35505,2.35512,14800000.0
2006-11-20 03:21:00,2.35507,2.35544,2.35505,2.3553,36800000.0
2006-11-20 03:22:00,2.35532,2.35553,2.35532,2.35545,9600000.0
2006-11-20 03:23:00,2.35555,2.35559,2.35552,2.35553,59299999.0
2006-11-20 03:24:00,2.35569,2.35598,2.35569,2.35598,17000000.0
2006-11-20 03:25:00,2.35596,2.35596,2.35578,2.35583,31200000.0
2006-11-20 03:26:00,2.35591,2.35607,2.35591,2.35592,34200000.0
2006-11-20 03:27:00,2.35598,2.35598,2.35577,2.35593,26800000.0
2006-11-20 03:28:00,2.35611,2.35619,2.3559,2.35619,20300000.0
2006-11-20 03:29:00,2.35618,2.35625,2.35617,2.35625,16000000.0
2006-11-20 03:30:00,2.3563,2.3563,2.35613,2.35615,12600000.0
2006-11-20 03:31:00,2.3562,2.35624,2.35604,2.35616,27700000.0
2006-11-20 03:32:00,2.35615,2.35615,2.356,2.35614,48100000.0
2006-11-20 03:33:00,2.35627,2.35629,2.35602,2.35606,33400000.0
2006-11-20 03:34:00,2.35604,2.35618,2.35578,2.35596,42700000.0
2006-11-20 03:35:00,2.35596,2.35598,2.35565,2.3557,45900000.0
2006-11-20 03:36:00,2.35573,2.3558,2.35557,2.35562,39600000.0
2006-11-20 03:37:00,2.35563,2.35563,2.3553,2.35538,13200000.0
2006-11-20 03:38:00,2.35531,2.35552,2.35531,2.35552,32400000.0
2006-11-20 03:39:00,2.35545,2.35545,2.35545,2.35545,3200000.0
2006-11-20 03:40:00,2.35548,2.35563,2.35548,2.35562,49900000.0
2006-11-20 03:41:00,2.3556,2.35574,2.35556,2.35556,27200000.0
2006-11-20 03:42:00,2.35553,2.35566,2.3555,2.35566,20800000.0
2006-11-20 03:43:00,2.35568,2.35568,2.35553,2.35553,10400000.0
2006-11-20 03:44:00,2.35533,2.35549,2.35532,2.35537,43300000.0
2006-11-20 03:45:00,2.3553,2.35542,2.3553,2.35533,25800000.0
2006-11-20 03:46:00,2.35537,2.35537,2.35537,2.35537,8500000.0
2006-11-20 03:47:00,2.35524,2.35556,2.35524,2.35556,21000000.0
2006-11-20 03:48:00,2.35553,2.35553,2.35542,2.35542,6800000.0
2006-11-20 03:49:00,2.35534,2.35539,2.35527,2.35527,23800000.0
2006-11-20 03:50:00,2.35532,2.35539,2.35529,2.35529,19300000.0
2006-11-20 03:51:00,2.35542,2.35542,2.35521,2.35522,30000000.0
2006-11-20 03:52:00,2.35514,2.35524,2.35499,2.35524,34500000.0
2006-11-20 03:53:00,2.35517,2.35532,2.3551,2.3551,37900000.0
2006-11-20 03:54:00,2.35508,2.35526,2.35504,2.3551,22900000.0
2006-11-20 03:55:00,2.3551,2.35561,2.3551,2.35553,29300000.0
2006-11-20 03:56:00,2.35559,2.35594,2.35559,2.35577,44400000.0
2006-11-20 03:57:00,2.35585,2.35585,2.35575,2.35575,21700000.0
2006-11-20 03:58:00,2.35576,2.35592,2.35564,2.35592,42600000.0
2006-11-20 03:59:00,2.35581,2.35581,2.35561,2.3558,31400000.0
2006-11-20 04:00:00,2.35578,2.35578,2.35569,2.35572,20800000.0
2006-11-20 04:01:00,2.35579,2.35585,2.35562,2.35584,17100000.0
2006-11-20 04:02:00,2.35588,2.3559,2.35576,2.35581,18900000.0
2006-11-20 04:03:00,2.3559,2.3559,2.3558,2.3558,7200000.0
2006-11-20 04:04:00,2.35582,2.35582,2.35575,2.35582,16800000.0
2006-11-20 04:05:00,2.35581,2.35603,2.35572,2.35572,58000000.0
2006-11-20 04:06:00,2.35576,2.35588,2.35572,2.3558,41400000.0
2006-11-20 04:07:00,2.35572,2.35587,2.3557,2.35579,48900000.0
2006-11-20 04:08:00,2.3558,2.35601,2.3558,2.35586,8300000.0
2006-11-20 04:09:00,2.3561,2.3561,2.356,2.356,5600000.0
2006-11-20 04:10:00,2.35597,2.35615,2.35593,2.35597,35500000.0
2006-11-20 04:11:00,2.35592,2.35597,2.35584,2.35597,24500000.0
2006-11-20 04:12:00,2.3559,2.35615,2.3559,2.35615,33400000.0
2006-11-20 04:13:00,2.35564,2.35567,2.35534,2.35558,52000000.0
2006-11-20 04:14:00,2.3559,2.35599,2.3559,2.35599,7200000.0
2006-11-20 04:15:00,2.35578,2.35589,2.35578,2.35585,34500000.0
2006-11-20 04:16:00,2.35597,2.35606,2.35578,2.35578,44300000.0
2006-11-20 04:17:00,2.35589,2.35597,2.35577,2.35581,46200000.0
2006-11-20 04:18:00,2.35605,2.35605,2.3559,2.3559,10400000.0
2006-11-20 04:19:00,2.35596,2.35596,2.3558,2.35589,39400000.0
2006-11-20 04:20:00,2.3558,2.3558,2.35565,2.35565,5200000.0
2006-11-20 04:21:00,2.35577,2.35664,2.35577,2.35663,21600000.0
2006-11-20 04:22:00,2.35656,2.35656,2.35631,2.35631,31500000.0
2006-11-20 04:23:00,2.35636,2.35646,2.35636,2.35646,5600000.0
2006-11-20 04:24:00,2.35659,2.35659,2.35615,2.35615,30400000.0
2006-11-20 04:25:00,2.35642,2.35661,2.35636,2.35636,19900000.0
2006-11-20 04:26:00,2.35647,2.3566,2.35642,2.35648,19800000.0
2006-11-20 04:27:00,2.35637,2.35637,2.3562,2.3562,4600000.0
2006-11-20 04:28:00,2.35603,2.35612,2.35603,2.35612,3000000.0
2006-11-20 04:29:00,2.3563,2.35648,2.35623,2.35631,36800000.0
2006-11-20 04:30:00,2.35627,2.3563,2.35608,2.35608,54200000.0
2006-11-20 04:31:00,2.35613,2.35613,2.35594,2.35599,50900000.0
2006-11-20 04:32:00,2.35611,2.35638,2.35611,2.35628,19000000.0
2006-11-20 04:33:00,2.35617,2.35641,2.35617,2.35641,16800000.0
2006-11-20 04:34:00,2.35638,2.35647,2.35626,2.3564,47100000.0
2006-11-20 04:35:00,2.35635,2.35655,2.35635,2.35654,20800000.0
2006-11-20 04:36:00,2.3564,2.35642,2.35633,2.3564,39900000.0
2006-11-20 04:37:00,2.35628,2.35628,2.3562,2.3562,16900000.0
2006-11-20 04:38:00,2.3562,2.35622,2.35603,2.3561,44400000.0
2006-11-20 04:39:00,2.35596,2.35596,2.35581,2.35595,17700000.0
2006-11-20 04:40:00,2.35592,2.3561,2.35592,2.3561,22400000.0
2006-11-20 04:41:00,2.35553,2.35583,2.35534,2.35564,41100000.0
2006-11-20 04:42:00,2.35584,2.35603,2.35583,2.35583,15200000.0
2006-11-20 04:43:00,2.35605,2.35605,2.35595,2.35595,4800000.0
2006-11-20 04:44:00,2.35595,2.35606,2.35591,2.35591,4000000.0
2006-11-20 04:45:00,2.35602,2.35602,2.35573,2.3559,38200000.0
2006-11-20 04:46:00,2.35586,2.35605,2.35583,2.35599,22800000.0
2006-11-20 04:47:00,2.35595,2.35605,2.35595,2.35595,21900000.0
2006-11-20 04:48:00,2.35609,2.35609,2.35577,2.35577,27900000.0
2006-11-20 04:49:00,2.35604,2.35604,2.35579,2.35579,15900000.0
2006-11-20 04:50:00,2.35586,2.35603,2.35586,2.35593,28100000.0
2006-11-20 04:51:00,2.3558,2.35615,2.35575,2.35606,36400000.0
2006-11-20 04:52:00,2.35608,2.35623,2.35589,2.35613,40400000.0
2006-11-20 04:53:00,2.35579,2.356,2.35579,2.3559,53200000.0
2006-11-20 04:54:00,2.35584,2.35603,2.35583,2.35596,24600000.0
2006-11-20 04:55:00,2.35609,2.35614,2.3558,2.35596,28500000.0
2006-11-20 04:56:00,2.35591,2.35591,2.35565,2.3557,43500000.0
2006-11-20 04:57:00,2.35585,2.356,2.35579,2.35589,30800000.0
2006-11-20 04:58:00,2.35605,2.35614,2.35578,2.35595,47800000.0
2006-11-20 04:59:00,2.35573,2.35573,2.35565,2.35565,11200000.0
2006-11-20 05:00:00,2.3559,2.35611,2.35586,2.356,46800000.0
2006-11-20 05:01:00,2.35574,2.35574,2.35547,2.35547,23900000.0
2006-11-20 05:02:00,2.35554,2.35564,2.35543,2.35557,26700000.0
2006-11-20 05:03:00,2.35574,2.35587,2.35549,2.3556,24200000.0
2006-11-20 05:04:00,2.35584,2.35584,2.35558,2.35567,48300000.0
2006-11-20 05:05:00,2.35574,2.35583,2.35562,2.35568,34900000.0
2006-11-20 05:06:00,2.3557,2.35599,2.3557,2.35589,31000000.0
2006-11-20 05:07:00,2.35588,2.35588,2.35582,2.35582,5600000.0
2006-11-20 05:08:00,2.35586,2.35586,2.35563,2.35563,13600000.0
2006-11-20 05:09:00,2.35564,2.35587,2.35564,2.35582,27500000.0
2006-11-20 05:10:00,2.35582,2.35582,2.35582,2.35582,4800000.0
2006-11-20 05:11:00,2.35581,2.35596,2.3557,2.35582,32500000.0
2006-11-20 05:12:00,2.35577,2.35577,2.35568,2.35569,12000000.0
2006-11-20 05:13:00,2.35563,2.35597,2.35563,2.35597,24300000.0
2006-11-20 05:14:00,2.35604,2.35618,2.35604,2.35608,45000000.0
2006-11-20 05:15:00,2.35612,2.35613,2.35612,2.35613,4800000.0
2006-11-20 05:16:00,2.35595,2.35623,2.35595,2.35595,27800000.0
2006-11-20 05:17:00,2.35597,2.35616,2.35582,2.356,37000000.0
2006-11-20 05:18:00,2.35601,2.35624,2.35601,2.35611,30100000.0
2006-11-20 05:19:00,2.35614,2.3564,2.35607,2.3564,39100000.0
2006-11-20 05:20:00,2.35626,2.35639,2.35583,2.35612,30800000.0
2006-11-20 05:21:00,2.35612,2.35619,2.3561,2.35612,18500000.0
2006-11-20 05:22:00,2.35596,2.35599,2.3558,2.35588,19800000.0
2006-11-20 05:23:00,2.35583,2.35597,2.35571,2.35589,31800000.0
2006-11-20 05:24:00,2.35566,2.35566,2.35525,2.35525,26400000.0
2006-11-20 05:25:00,2.35523,2.35555,2.35522,2.35543,36100000.0
2006-11-20 05:26:00,2.35537,2.35543,2.35532,2.35536,24600000.0
2006-11-20 05:27:00,2.35525,2.3554,2.35522,2.3554,16400000.0
2006-11-20 05:28:00,2.35518,2.35529,2.35513,2.35524,46000000.0
2006-11-20 05:29:00,2.35524,2.35532,2.35514,2.35532,35600000.0
2006-11-20 05:30:00,2.35545,2.35545,2.35545,2.35545,2400000.0
2006-11-20 05:31:00,2.35517,2.35531,2.35517,2.35526,22400000.0
2006-11-20 05:32:00,2.35531,2.35536,2.35508,2.35515,26000000.0
2006-11-20 05:33:00,2.35526,2.35561,2.35512,2.35561,30200000.0
2006-11-20 05:34:00,2.35553,2.35554,2.35535,2.35535,22500000.0
2006-11-20 05:35:00,2.3554,2.35543,2.3553,2.35535,28200000.0
2006-11-20 05:36:00,2.35518,2.35528,2.35506,2.35515,32100000.0
2006-11-20 05:37:00,2.3552,2.35526,2.35491,2.35491,16800000.0
2006-11-20 05:38:00,2.35485,2.3549,2.3548,2.3549,13800000.0
2006-11-20 05:39:00,2.35487,2.35503,2.35486,2.35495,49600000.0
2006-11-20 05:40:00,2.35488,2.35528,2.35488,2.35512,25700000.0
2006-11-20 05:41:00,2.3549,2.35537,2.3549,2.35507,40200000.0
2006-11-20 05:42:00,2.35494,2.35515,2.35494,2.35513,43600000.0
2006-11-20 05:43:00,2.3551,2.35526,2.3551,2.35511,22600000.0
2006-11-20 05:44:00,2.35505,2.35533,2.35505,2.35512,49999999.0
2006-11-20 05:45:00,2.35526,2.35526,2.35505,2.35513,24600000.0
2006-11-20 05:46:00,2.35529,2.35531,2.35514,2.35514,22100000.0
2006-11-20 05:47:00,2.35514,2.35537,2.3551,2.35537,18600000.0
2006-11-20 05:48:00,2.35537,2.35537,2.35515,2.3552,34800000.0
2006-11-20 05:49:00,2.35515,2.35528,2.35513,2.35515,29900000.0
2006-11-20 05:50:00,2.35517,2.35519,2.35498,2.35503,31000000.0
2006-11-20 05:51:00,2.35498,2.35527,2.35498,2.35503,25500000.0
2006-11-20 05:52:00,2.35494,2.35509,2.35494,2.35498,38500000.0
2006-11-20 05:53:00,2.3548,2.35517,2.3548,2.35517,38000000.0
2006-11-20 05:54:00,2.3551,2.35511,2.35502,2.35502,38100000.0
2006-11-20 05:55:00,2.35503,2.35507,2.35487,2.35493,23500000.0
2006-11-20 05:56:00,2.35496,2.35496,2.35483,2.35493,31900000.0
2006-11-20 05:57:00,2.35499,2.35508,2.35473,2.3548,37200000.0
2006-11-20 05:58:00,2.35477,2.3553,2.35477,2.3551,38800000.0
2006-11-20 05:59:00,2.35513,2.35521,2.355,2.35518,25800000.0
2006-11-20 06:00:00,2.35509,2.35526,2.35498,2.35498,26000000.0
2006-11-20 06:01:00,2.35503,2.3553,2.35503,2.35503,17500000.0
2006-11-20 06:02:00,2.35485,2.3551,2.35485,2.35507,25800000.0
2006-11-20 06:03:00,2.35507,2.35529,2.35502,2.35518,31900000.0
2006-11-20 06:04:00,2.35525,2.35533,2.35485,2.35526,85000000.0
2006-11-20 06:05:00,2.35523,2.35539,2.35523,2.35539,31700000.0
2006-11-20 06:06:00,2.35537,2.35537,2.35509,2.3552,84199999.0
2006-11-20 06:07:00,2.35516,2.35532,2.35513,2.35513,34400000.0
2006-11-20 06:08:00,2.35528,2.35547,2.35517,2.35531,38800000.0
2006-11-20 06:09:00,2.3553,2.35536,2.35508,2.35519,26100000.0
2006-11-20 06:10:00,2.35521,2.35547,2.35521,2.35547,22800000.0
2006-11-20 06:11:00,2.35552,2.35557,2.35522,2.35557,35100000.0
2006-11-20 06:12:00,2.35557,2.35583,2.35553,2.35553,35900000.0
2006-11-20 06:13:00,2.35542,2.35545,2.3554,2.3554,16800000.0
2006-11-20 06:14:00,2.35532,2.35548,2.3553,2.3553,27600000.0
2006-11-20 06:15:00,2.35536,2.3554,2.35516,2.35516,27000000.0
2006-11-20 06:16:00,2.35556,2.35556,2.35532,2.35555,18200000.0
2006-11-20 06:17:00,2.35537,2.3554,2.35536,2.3554,12400000.0
2006-11-20 06:18:00,2.3555,2.3555,2.35533,2.35543,19300000.0
2006-11-20 06:19:00,2.35542,2.35545,2.35542,2.35543,7600000.0
2006-11-20 06:20:00,2.35518,2.35533,2.35505,2.35533,22300000.0
2006-11-20 06:21:00,2.35528,2.35555,2.35521,2.35555,27200000.0
2006-11-20 06:22:00,2.35555,2.35561,2.35546,2.35561,29700000.0
2006-11-20 06:23:00,2.35553,2.35553,2.3553,2.3553,27000000.0
2006-11-20 06:24:00,2.35542,2.35555,2.35542,2.35546,26700000.0
2006-11-20 06:25:00,2.35521,2.35575,2.35503,2.35561,51100000.0
2006-11-20 06:26:00,2.35572,2.35572,2.35548,2.35548,40400000.0
2006-11-20 06:27:00,2.35563,2.35574,2.35563,2.35574,26500000.0
2006-11-20 06:28:00,2.35587,2.35601,2.35585,2.35591,29400000.0
2006-11-20 06:29:00,2.35569,2.35572,2.35547,2.35558,31300000.0
2006-11-20 06:30:00,2.35578,2.35578,2.35565,2.35565,22600000.0
2006-11-20 06:31:00,2.35561,2.35571,2.35549,2.35569,46000000.0
2006-11-20 06:32:00,2.35574,2.35604,2.35567,2.35581,26100000.0
2006-11-20 06:33:00,2.35565,2.35575,2.35562,2.35565,29000000.0
2006-11-20 06:34:00,2.3557,2.3557,2.35559,2.35565,30600000.0
2006-11-20 06:35:00,2.35527,2.3554,2.35505,2.35507,40300000.0
2006-11-20 06:36:00,2.35533,2.35556,2.35515,2.35537,23100000.0
2006-11-20 06:37:00,2.35555,2.35567,2.35552,2.35554,23500000.0
2006-11-20 06:38:00,2.35554,2.35572,2.35536,2.35536,44600000.0
2006-11-20 06:39:00,2.35554,2.35555,2.35527,2.35527,40300000.0
2006-11-20 06:40:00,2.35525,2.35543,2.35525,2.35539,33300000.0
2006-11-20 06:41:00,2.35541,2.35558,2.35529,2.35535,40100000.0
2006-11-20 06:42:00,2.35533,2.3555,2.35533,2.35542,44600000.0
2006-11-20 06:43:00,2.35544,2.35552,2.35535,2.35539,20800000.0
2006-11-20 06:44:00,2.35534,2.35547,2.35532,2.3554,40100000.0
2006-11-20 06:45:00,2.35529,2.35548,2.35529,2.35543,31000000.0
2006-11-20 06:46:00,2.35541,2.35541,2.35519,2.35535,21500000.0
2006-11-20 06:47:00,2.35526,2.35533,2.3552,2.35533,13000000.0
2006-11-20 06:48:00,2.35505,2.35511,2.35505,2.35511,9800000.0
2006-11-20 06:49:00,2.35513,2.35516,2.35508,2.35508,26300000.0
2006-11-20 06:50:00,2.35533,2.35535,2.35515,2.35529,52300000.0
2006-11-20 06:51:00,2.35526,2.35526,2.35482,2.35487,15600000.0
2006-11-20 06:52:00,2.35486,2.355,2.35484,2.35492,28600000.0
2006-11-20 06:53:00,2.35491,2.35491,2.35481,2.35481,5200000.0
2006-11-20 06:54:00,2.35475,2.35481,2.35458,2.35467,29800000.0
2006-11-20 06:55:00,2.35472,2.35479,2.35454,2.35454,16700000.0
2006-11-20 06:56:00,2.35455,2.35455,2.3544,2.35448,22700000.0
2006-11-20 06:57:00,2.35453,2.35453,2.35436,2.35437,19700000.0
2006-11-20 06:58:00,2.35424,2.35441,2.35421,2.35423,35600000.0
2006-11-20 06:59:00,2.35425,2.3543,2.35408,2.3543,20600000.0
2006-11-20 07:00:00,2.35417,2.35425,2.35408,2.35408,29600000.0
2006-11-20 07:01:00,2.35424,2.35455,2.35424,2.35453,11700000.0
2006-11-20 07:02:00,2.3544,2.35458,2.35431,2.35458,30600000.0
2006-11-20 07:03:00,2.3545,2.3547,2.35441,2.35456,29800000.0
2006-11-20 07:04:00,2.3546,2.35477,2.35448,2.35477,41700000.0
2006-11-20 07:05:00,2.35482,2.35482,2.35455,2.3546,22300000.0
2006-11-20 07:06:00,2.35457,2.3546,2.35448,2.35457,24600000.0
2006-11-20 07:07:00,2.35459,2.35459,2.35444,2.35456,27600000.0
2006-11-20 07:08:00,2.35464,2.35478,2.35464,2.35478,9600000.0
2006-11-20 07:09:00,2.35477,2.35502,2.35458,2.35502,31600000.0
2006-11-20 07:10:00,2.35476,2.35492,2.35465,2.35488,31700000.0
2006-11-20 07:11:00,2.35476,2.35477,2.35471,2.35471,15900000.0
2006-11-20 07:12:00,2.35454,2.35483,2.35453,2.35483,24200000.0
2006-11-20 07:13:00,2.35481,2.35495,2.35473,2.35495,34300000.0
2006-11-20 07:14:00,2.35476,2.35487,2.35471,2.35486,23600000.0
2006-11-20 07:15:00,2.35497,2.35497,2.35462,2.35465,29900000.0
2006-11-20 07:16:00,2.35495,2.35495,2.35486,2.35487,18600000.0
2006-11-20 07:17:00,2.35469,2.35492,2.35469,2.35491,38000000.0
2006-11-20 07:18:00,2.355,2.35517,2.355,2.35506,47900000.0
2006-11-20 07:19:00,2.35493,2.35496,2.3548,2.35484,38400000.0
2006-11-20 07:20:00,2.35475,2.35489,2.35467,2.35486,33200000.0
2006-11-20 07:21:00,2.35492,2.355,2.35483,2.35492,15000000.0
2006-11-20 07:22:00,2.35487,2.35527,2.35487,2.35527,27700000.0
2006-11-20 07:23:00,2.35525,2.35536,2.35518,2.35518,18700000.0
2006-11-20 07:24:00,2.35545,2.35545,2.35503,2.35513,48600000.0
2006-11-20 07:25:00,2.35507,2.35534,2.35507,2.35534,26400000.0
2006-11-20 07:26:00,2.35532,2.35566,2.35523,2.35562,48800000.0
2006-11-20 07:27:00,2.35559,2.35568,2.3554,2.3555,36100000.0
2006-11-20 07:28:00,2.35548,2.35548,2.35524,2.35532,24400000.0
2006-11-20 07:29:00,2.35538,2.35541,2.35522,2.35536,17900000.0
2006-11-20 07:30:00,2.35545,2.3555,2.35535,2.3554,21200000.0
2006-11-20 07:31:00,2.35539,2.35547,2.35518,2.35532,30800000.0
2006-11-20 07:32:00,2.35546,2.35551,2.35526,2.35535,52999999.0
2006-11-20 07:33:00,2.35534,2.35536,2.35526,2.35536,37600000.0
2006-11-20 07:34:00,2.35515,2.35553,2.35515,2.35535,45900000.0
2006-11-20 07:35:00,2.3555,2.35563,2.35536,2.35536,31500000.0
2006-11-20 07:36:00,2.3553,2.35536,2.35517,2.35536,15200000.0
2006-11-20 07:37:00,2.35533,2.35541,2.35524,2.35541,28700000.0
2006-11-20 07:38:00,2.35556,2.35576,2.35554,2.35576,34800000.0
2006-11-20 07:39:00,2.35566,2.35593,2.35565,2.35593,42200000.0
2006-11-20 07:40:00,2.35582,2.35603,2.35572,2.35572,23100000.0
2006-11-20 07:41:00,2.35583,2.35585,2.3557,2.3557,35800000.0
2006-11-20 07:42:00,2.3557,2.35578,2.35565,2.35577,49399999.0
2006-11-20 07:43:00,2.35577,2.35595,2.35563,2.35563,22500000.0
2006-11-20 07:44:00,2.35562,2.35562,2.35539,2.35545,20600000.0
2006-11-20 07:45:00,2.35553,2.35581,2.3555,2.35561,37800000.0
2006-11-20 07:46:00,2.35568,2.35583,2.35559,2.35583,44000000.0
2006-11-20 07:47:00,2.35592,2.35592,2.35573,2.35575,24000000.0
2006-11-20 07:48:00,2.35581,2.35589,2.35566,2.35566,30800000.0
2006-11-20 07:49:00,2.35571,2.35571,2.3555,2.35555,24300000.0
2006-11-20 07:50:00,2.35557,2.35557,2.35535,2.35535,33400000.0
2006-11-20 07:51:00,2.3554,2.35578,2.3554,2.35569,20100000.0
2006-11-20 07:52:00,2.35591,2.35597,2.35571,2.35576,28900000.0
2006-11-20 07:53:00,2.35575,2.35575,2.35562,2.3557,20000000.0
2006-11-20 07:54:00,2.35563,2.35582,2.35563,2.3557,20400000.0
2006-11-20 07:55:00,2.35593,2.35601,2.35578,2.35578,18200000.0
2006-11-20 07:56:00,2.35559,2.35571,2.35555,2.35555,16900000.0
2006-11-20 07:57:00,2.35534,2.35544,2.35515,2.35523,50700000.0
2006-11-20 07:58:00,2.3555,2.35556,2.3555,2.35556,3800000.0
2006-11-20 07:59:00,2.35543,2.35574,2.35543,2.35559,20700000.0
2006-11-20 08:00:00,2.35572,2.35572,2.35547,2.35565,35200000.0
2006-11-20 08:01:00,2.35567,2.35567,2.35545,2.35553,55400000.0
2006-11-20 08:02:00,2.35535,2.35542,2.35532,2.35538,21800000.0
2006-11-20 08:03:00,2.35532,2.35552,2.35524,2.35539,18100000.0
2006-11-20 08:04:00,2.35513,2.35517,2.35487,2.35517,21400000.0
2006-11-20 08:05:00,2.35479,2.3553,2.35479,2.35506,51800000.0
2006-11-20 08:06:00,2.35497,2.35529,2.35497,2.35504,70400000.0
2006-11-20 08:07:00,2.35515,2.3554,2.35515,2.35517,30500000.0
2006-11-20 08:08:00,2.35517,2.35523,2.35517,2.35523,4200000.0
2006-11-20 08:09:00,2.35535,2.35535,2.35535,2.35535,2400000.0
2006-11-20 08:10:00,2.35528,2.35553,2.35524,2.35551,45100000.0
2006-11-20 08:11:00,2.35553,2.35563,2.35546,2.35563,31200000.0
2006-11-20 08:12:00,2.35563,2.35576,2.35563,2.35568,12400000.0
2006-11-20 08:13:00,2.35578,2.35598,2.35571,2.35593,46800000.0
2006-11-20 08:14:00,2.35609,2.35609,2.35577,2.35583,39000000.0
2006-11-20 08:15:00,2.35606,2.35606,2.35586,2.35603,22000000.0
2006-11-20 08:16:00,2.35605,2.35608,2.35588,2.35588,30500000.0
2006-11-20 08:17:00,2.35594,2.35594,2.3555,2.35569,47900000.0
2006-11-20 08:18:00,2.35581,2.35581,2.35527,2.35536,21100000.0
2006-11-20 08:19:00,2.35545,2.35546,2.3553,2.35546,27900000.0
2006-11-20 08:20:00,2.35527,2.35564,2.35527,2.3555,45600000.0
2006-11-20 08:21:00,2.35537,2.3557,2.35537,2.3557,19100000.0
2006-11-20 08:22:00,2.35555,2.35562,2.35534,2.35544,28300000.0
2006-11-20 08:23:00,2.35542,2.35542,2.35526,2.35539,41200000.0
2006-11-20 08:24:00,2.35537,2.35555,2.35532,2.35535,35000000.0
2006-11-20 08:25:00,2.35528,2.35548,2.35523,2.35532,62400000.0
2006-11-20 08:26:00,2.35541,2.35554,2.35527,2.35536,57200000.0
2006-11-20 08:27:00,2.35531,2.35541,2.35519,2.35539,34100000.0
2006-11-20 08:28:00,2.35528,2.35545,2.35528,2.35531,37300000.0
2006-11-20 08:29:00,2.35528,2.35531,2.35523,2.35523,18700000.0
2006-11-20 08:30:00,2.35509,2.35537,2.35492,2.35499,24400000.0
2006-11-20 08:31:00,2.35525,2.35525,2.35496,2.35503,78900000.0
2006-11-20 08:32:00,2.3551,2.3552,2.3551,2.3551,19300000.0
2006-11-20 08:33:00,2.35523,2.35525,2.35504,2.35504,22400000.0
2006-11-20 08:34:00,2.35498,2.35507,2.35492,2.35495,32500000.0
2006-11-20 08:35:00,2.35487,2.355,2.35486,2.35491,26400000.0
2006-11-20 08:36:00,2.35504,2.35519,2.35503,2.35518,33700000.0
2006-11-20 08:37:00,2.35508,2.35536,2.35485,2.35536,42300000.0
2006-11-20 08:38:00,2.35545,2.35555,2.35545,2.35555,12300000.0
2006-11-20 08:39:00,2.35554,2.35584,2.35542,2.35584,35200000.0
2006-11-20 08:40:00,2.35587,2.35596,2.35574,2.35585,21800000.0
2006-11-20 08:41:00,2.35568,2.35587,2.35566,2.35587,25700000.0
2006-11-20 08:42:00,2.35579,2.35585,2.35564,2.35566,17200000.0
2006-11-20 08:43:00,2.35556,2.35569,2.35554,2.35563,16800000.0
2006-11-20 08:44:00,2.35561,2.35577,2.3556,2.3557,35100000.0
2006-11-20 08:45:00,2.35572,2.35596,2.35561,2.35596,45400000.0
2006-11-20 08:46:00,2.35601,2.35613,2.35601,2.35607,24200000.0
2006-11-20 08:47:00,2.3563,2.35634,2.35611,2.35632,51900000.0
2006-11-20 08:48:00,2.35604,2.35604,2.35557,2.35563,20100000.0
2006-11-20 08:49:00,2.35568,2.35577,2.35568,2.35574,33000000.0
2006-11-20 08:50:00,2.35575,2.3562,2.35575,2.35609,22800000.0
2006-11-20 08:51:00,2.35593,2.35606,2.35579,2.35597,36000000.0
2006-11-20 08:52:00,2.35622,2.35647,2.35605,2.35605,21400000.0
2006-11-20 08:53:00,2.35611,2.3566,2.35611,2.35629,34600000.0
2006-11-20 08:54:00,2.35606,2.35627,2.35597,2.35605,26700000.0
2006-11-20 08:55:00,2.356,2.35603,2.35584,2.35597,33800000.0
2006-11-20 08:56:00,2.35589,2.35601,2.35564,2.35567,24500000.0
2006-11-20 08:57:00,2.35528,2.35545,2.35472,2.35474,47800000.0
2006-11-20 08:58:00,2.35477,2.35498,2.35477,2.35498,32300000.0
2006-11-20 08:59:00,2.35483,2.35491,2.35475,2.35482,20900000.0
2006-11-20 09:00:00,2.35469,2.35478,2.35448,2.35471,35700000.0
2006-11-20 09:01:00,2.35475,2.3552,2.35468,2.35489,36900000.0
2006-11-20 09:02:00,2.35488,2.3552,2.35484,2.35506,40000000.0
2006-11-20 09:03:00,2.3551,2.3551,2.35479,2.35487,35300000.0
2006-11-20 09:04:00,2.35489,2.35489,2.35458,2.35477,39800000.0
2006-11-20 09:05:00,2.35476,2.35476,2.3546,2.35462,59400000.0
2006-11-20 09:06:00,2.35462,2.35473,2.35443,2.35449,30700000.0
2006-11-20 09:07:00,2.35451,2.35451,2.35413,2.35413,17200000.0
2006-11-20 09:08:00,2.35405,2.35419,2.35403,2.35411,31300000.0
2006-11-20 09:09:00,2.35412,2.35434,2.35411,2.35411,31300000.0
2006-11-20 09:10:00,2.35412,2.35415,2.35412,2.35415,5500000.0
2006-11-20 09:11:00,2.3542,2.35426,2.35389,2.35389,39600000.0
2006-11-20 09:12:00,2.35416,2.35445,2.3541,2.35445,37800000.0
2006-11-20 09:13:00,2.35446,2.35455,2.35403,2.35439,52600000.0
2006-11-20 09:14:00,2.35485,2.3549,2.35457,2.35457,41400000.0
2006-11-20 09:15:00,2.35477,2.35511,2.35477,2.35511,44300000.0
2006-11-20 09:16:00,2.35489,2.35489,2.35472,2.35482,7100000.0
2006-11-20 09:17:00,2.35493,2.35521,2.35493,2.35508,13800000.0
2006-11-20 09:18:00,2.355,2.35519,2.35497,2.35501,26800000.0
2006-11-20 09:19:00,2.35466,2.35481,2.35455,2.35455,28300000.0
2006-11-20 09:20:00,2.35463,2.35463,2.35442,2.35442,35400000.0
2006-11-20 09:21:00,2.35456,2.35456,2.35422,2.35424,20100000.0
2006-11-20 09:22:00,2.35447,2.35459,2.35437,2.35437,63100000.0
2006-11-20 09:23:00,2.35446,2.35496,2.35446,2.35496,34900000.0
2006-11-20 09:24:00,2.35483,2.35486,2.35462,2.35462,33200000.0
2006-11-20 09:25:00,2.35446,2.35472,2.35446,2.35472,22400000.0
2006-11-20 09:26:00,2.35487,2.35493,2.35454,2.35454,18100000.0
2006-11-20 09:27:00,2.35453,2.35478,2.35453,2.35456,27400000.0
2006-11-20 09:28:00,2.35471,2.35528,2.35461,2.35528,19800000.0
2006-11-20 09:29:00,2.35546,2.35552,2.35532,2.35552,29800000.0
2006-11-20 09:30:00,2.35528,2.35564,2.35522,2.35533,42000000.0
2006-11-20 09:31:00,2.3553,2.35551,2.35519,2.35536,45300000.0
2006-11-20 09:32:00,2.3554,2.35548,2.35532,2.35535,48500000.0
2006-11-20 09:33:00,2.35548,2.35548,2.35535,2.35535,19800000.0
2006-11-20 09:34:00,2.3556,2.35567,2.3554,2.35553,28900000.0
2006-11-20 09:35:00,2.35572,2.35591,2.35555,2.35569,23800000.0
2006-11-20 09:36:00,2.35604,2.35614,2.35598,2.35598,41000000.0
2006-11-20 09:37:00,2.35598,2.356,2.35573,2.35573,38800000.0
2006-11-20 09:38:00,2.35566,2.35583,2.35553,2.35583,22700000.0
2006-11-20 09:39:00,2.35564,2.35564,2.35535,2.35549,47200000.0
2006-11-20 09:40:00,2.35553,2.35565,2.35552,2.35552,27100000.0
2006-11-20 09:41:00,2.35555,2.35575,2.35551,2.35575,15200000.0
2006-11-20 09:42:00,2.35563,2.35576,2.35563,2.35576,30000000.0
2006-11-20 09:43:00,2.35588,2.35593,2.35585,2.35585,55400000.0
2006-11-20 09:44:00,2.35573,2.35599,2.35564,2.35596,25700000.0
2006-11-20 09:45:00,2.35601,2.35615,2.3558,2.3558,50200000.0
2006-11-20 09:46:00,2.35566,2.35591,2.35566,2.35591,31700000.0
2006-11-20 09:47:00,2.35591,2.35618,2.35591,2.3561,25400000.0
2006-11-20 09:48:00,2.35624,2.35637,2.35604,2.35604,56300000.0
2006-11-20 09:49:00,2.3562,2.35636,2.35619,2.35619,29500000.0
2006-11-20 09:50:00,2.35633,2.35638,2.3562,2.3562,15200000.0
2006-11-20 09:51:00,2.35621,2.35621,2.35594,2.35601,37400000.0
2006-11-20 09:52:00,2.35596,2.356,2.3558,2.35595,60099999.0
2006-11-20 09:53:00,2.35591,2.35597,2.35573,2.35577,45000000.0
2006-11-20 09:54:00,2.35577,2.35581,2.35562,2.35567,27800000.0
2006-11-20 09:55:00,2.35572,2.35579,2.3556,2.35567,51700000.0
2006-11-20 09:56:00,2.3559,2.35597,2.35574,2.35574,28000000.0
2006-11-20 09:57:00,2.35567,2.35578,2.35554,2.3556,33600000.0
2006-11-20 09:58:00,2.35564,2.35569,2.35543,2.35558,35300000.0
2006-11-20 09:59:00,2.35563,2.35563,2.35519,2.35525,23400000.0
2006-11-20 10:00:00,2.35527,2.35542,2.3551,2.3551,18200000.0
2006-11-20 10:01:00,2.35512,2.35516,2.35492,2.35515,25400000.0
2006-11-20 10:02:00,2.35543,2.35543,2.35496,2.35523,35100000.0
2006-11-20 10:03:00,2.35508,2.35513,2.35493,2.35493,52500000.0
2006-11-20 10:04:00,2.35513,2.35528,2.35482,2.3549,30100000.0
2006-11-20 10:05:00,2.35486,2.35507,2.35482,2.35498,23600000.0
2006-11-20 10:06:00,2.35499,2.35514,2.35487,2.35487,38800000.0
2006-11-20 10:07:00,2.35518,2.35525,2.35492,2.35513,25700000.0
2006-11-20 10:08:00,2.35513,2.35555,2.35513,2.35555,24400000.0
2006-11-20 10:09:00,2.35551,2.3556,2.35518,2.35518,48799999.0
2006-11-20 10:10:00,2.35522,2.35531,2.35507,2.35524,50200000.0
2006-11-20 10:11:00,2.3551,2.3555,2.3551,2.35545,24900000.0
2006-11-20 10:12:00,2.35513,2.35513,2.35482,2.35482,15800000.0
2006-11-20 10:13:00,2.35483,2.35483,2.35447,2.35452,31500000.0
2006-11-20 10:14:00,2.35437,2.35453,2.35432,2.35432,41500000.0
2006-11-20 10:15:00,2.35443,2.35464,2.35431,2.35453,37400000.0
2006-11-20 10:16:00,2.3544,2.3544,2.35397,2.354,46600000.0
2006-11-20 10:17:00,2.35391,2.35396,2.35379,2.35396,33800000.0
2006-11-20 10:18:00,2.35375,2.35392,2.35375,2.35392,31300000.0
2006-11-20 10:19:00,2.35378,2.35387,2.35366,2.35384,34900000.0
2006-11-20 10:20:00,2.35396,2.35416,2.35392,2.35416,29700000.0
2006-11-20 10:21:00,2.35399,2.3541,2.35399,2.35399,27900000.0
2006-11-20 10:22:00,2.35385,2.35416,2.35374,2.35416,49500000.0
2006-11-20 10:23:00,2.3541,2.35421,2.35386,2.35391,25100000.0
2006-11-20 10:24:00,2.35385,2.35392,2.35376,2.35379,19700000.0
2006-11-20 10:25:00,2.35354,2.35354,2.35315,2.35322,37200000.0
2006-11-20 10:26:00,2.35311,2.35323,2.35294,2.35319,37600000.0
2006-11-20 10:27:00,2.35326,2.35351,2.3531,2.3534,63500000.0
2006-11-20 10:28:00,2.35328,2.35328,2.35311,2.35319,35100000.0
2006-11-20 10:29:00,2.35328,2.3538,2.35328,2.3538,24200000.0
2006-11-20 10:30:00,2.35373,2.35389,2.35366,2.35375,29000000.0
2006-11-20 10:31:00,2.35365,2.35384,2.35362,2.35384,18400000.0
2006-11-20 10:32:00,2.35384,2.35403,2.35363,2.35403,40400000.0
2006-11-20 10:33:00,2.35419,2.35432,2.35404,2.35432,40100000.0
2006-11-20 10:34:00,2.35449,2.35468,2.35447,2.35464,24400000.0
2006-11-20 10:35:00,2.35477,2.35501,2.35477,2.3549,11400000.0
2006-11-20 10:36:00,2.355,2.35508,2.35493,2.35493,16600000.0
2006-11-20 10:37:00,2.35505,2.35505,2.35481,2.3549,29800000.0
2006-11-20 10:38:00,2.35505,2.35508,2.35478,2.35492,16300000.0
2006-11-20 10:39:00,2.35483,2.35512,2.35471,2.35512,18900000.0
2006-11-20 10:40:00,2.35522,2.35524,2.35496,2.35496,58100000.0
2006-11-20 10:41:00,2.35501,2.35546,2.35501,2.3553,30300000.0
2006-11-20 10:42:00,2.35515,2.35534,2.35515,2.35526,21100000.0
2006-11-20 10:43:00,2.35512,2.35532,2.35506,2.35516,26600000.0
2006-11-20 10:44:00,2.35498,2.3551,2.35464,2.35464,26600000.0
2006-11-20 10:45:00,2.35472,2.3549,2.35472,2.3549,29900000.0
2006-11-20 10:46:00,2.35502,2.35527,2.35494,2.35495,41800000.0
2006-11-20 10:47:00,2.35492,2.35512,2.35487,2.35512,31200000.0
2006-11-20 10:48:00,2.35511,2.35522,2.35503,2.35518,40100000.0
2006-11-20 10:49:00,2.35518,2.35532,2.3551,2.35532,20700000.0
2006-11-20 10:50:00,2.35526,2.35529,2.35515,2.35515,17400000.0
2006-11-20 10:51:00,2.3551,2.35546,2.3551,2.35526,45000000.0
2006-11-20 10:52:00,2.35518,2.35531,2.35518,2.35518,42700000.0
2006-11-20 10:53:00,2.35514,2.35538,2.3551,2.3553,24700000.0
2006-11-20 10:54:00,2.3552,2.35533,2.35504,2.35507,29200000.0
2006-11-20 10:55:00,2.35512,2.35545,2.35512,2.35545,64500000.0
2006-11-20 10:56:00,2.35547,2.3557,2.35547,2.3557,28200000.0
2006-11-20 10:57:00,2.35572,2.35594,2.35553,2.35571,48100000.0
2006-11-20 10:58:00,2.35569,2.35581,2.35543,2.35546,20500000.0
2006-11-20 10:59:00,2.3556,2.35586,2.35549,2.35558,50700000.0
2006-11-20 11:00:00,2.35552,2.35612,2.3554,2.35612,32500000.0
2006-11-20 11:01:00,2.35631,2.35633,2.35608,2.35608,16500000.0
2006-11-20 11:02:00,2.35615,2.35623,2.35593,2.35623,38900000.0
2006-11-20 11:03:00,2.35614,2.35627,2.35603,2.35623,48900000.0
2006-11-20 11:04:00,2.35626,2.35626,2.35588,2.35588,29600000.0
2006-11-20 11:05:00,2.35582,2.35615,2.35578,2.35581,41900000.0
2006-11-20 11:06:00,2.3561,2.35614,2.35577,2.35594,45000000.0
2006-11-20 11:07:00,2.35577,2.35593,2.35577,2.35584,34500000.0
2006-11-20 11:08:00,2.35584,2.35599,2.35551,2.35551,26800000.0
2006-11-20 11:09:00,2.3555,2.35573,2.35548,2.35549,56800000.0
2006-11-20 11:10:00,2.35534,2.35552,2.35515,2.35526,32300000.0
2006-11-20 11:11:00,2.3554,2.35545,2.35535,2.3554,41800000.0
2006-11-20 11:12:00,2.35546,2.35561,2.35544,2.35549,40500000.0
2006-11-20 11:13:00,2.3555,2.35564,2.3555,2.35555,40800000.0
2006-11-20 11:14:00,2.35569,2.35577,2.35558,2.35558,42000000.0
2006-11-20 11:15:00,2.35557,2.35566,2.35557,2.35566,27600000.0
2006-11-20 11:16:00,2.35543,2.35553,2.35542,2.3555,23400000.0
2006-11-20 11:17:00,2.35555,2.35555,2.3554,2.3554,23600000.0
2006-11-20 11:18:00,2.35554,2.35557,2.35536,2.35546,36200000.0
2006-11-20 11:19:00,2.35531,2.35539,2.35521,2.35534,30000000.0
2006-11-20 11:20:00,2.35537,2.35558,2.35532,2.35558,69300000.0
2006-11-20 11:21:00,2.35547,2.35553,2.35523,2.35542,39700000.0
2006-11-20 11:22:00,2.35524,2.35546,2.35518,2.35532,38800000.0
2006-11-20 11:23:00,2.35534,2.35547,2.35522,2.35532,37300000.0
2006-11-20 11:24:00,2.35551,2.35556,2.35524,2.35532,37800000.0
2006-11-20 11:25:00,2.35535,2.35535,2.35513,2.35513,54100000.0
2006-11-20 11:26:00,2.35517,2.35525,2.35515,2.35525,20000000.0
2006-11-20 11:27:00,2.35514,2.35541,2.35512,2.35528,38600000.0
2006-11-20 11:28:00,2.3553,2.35552,2.35527,2.35552,47600000.0
2006-11-20 11:29:00,2.3556,2.35561,2.35536,2.3554,86000000.0
2006-11-20 11:30:00,2.35539,2.35539,2.35524,2.35534,21900000.0
2006-11-20 11:31:00,2.35517,2.35558,2.35515,2.35558,26700000.0
2006-11-20 11:32:00,2.35538,2.35548,2.35517,2.35548,29000000.0
2006-11-20 11:33:00,2.35542,2.35542,2.35526,2.35526,41300000.0
2006-11-20 11:34:00,2.3552,2.35539,2.3552,2.35538,67500000.0
2006-11-20 11:35:00,2.35543,2.35572,2.35543,2.35558,26600000.0
2006-11-20 11:36:00,2.35576,2.35584,2.35536,2.35567,41700000.0
2006-11-20 11:37:00,2.35565,2.35565,2.35547,2.35551,28600000.0
2006-11-20 11:38:00,2.35537,2.35563,2.35527,2.35527,47200000.0
2006-11-20 11:39:00,2.3552,2.35551,2.35519,2.35543,49200000.0
2006-11-20 11:40:00,2.3555,2.3555,2.35516,2.35535,35500000.0
2006-11-20 11:41:00,2.35535,2.35564,2.35535,2.35564,33500000.0
2006-11-20 11:42:00,2.35561,2.35577,2.35555,2.35559,41800000.0
2006-11-20 11:43:00,2.35547,2.35579,2.35547,2.35579,11400000.0
2006-11-20 11:44:00,2.35568,2.35572,2.35541,2.35572,19500000.0
2006-11-20 11:45:00,2.35561,2.35561,2.35542,2.35542,41600000.0
2006-11-20 11:46:00,2.35548,2.35558,2.35535,2.35548,30100000.0
2006-11-20 11:47:00,2.35564,2.35564,2.35529,2.35529,18700000.0
2006-11-20 11:48:00,2.35506,2.35528,2.35506,2.3552,44200000.0
2006-11-20 11:49:00,2.3551,2.35523,2.35489,2.35504,24600000.0
2006-11-20 11:50:00,2.35485,2.35532,2.35485,2.35532,33100000.0
2006-11-20 11:51:00,2.35555,2.35555,2.35526,2.35534,29800000.0
2006-11-20 11:52:00,2.35536,2.35548,2.35527,2.35543,23100000.0
2006-11-20 11:53:00,2.35532,2.35544,2.35462,2.35465,22000000.0
2006-11-20 11:54:00,2.35445,2.35504,2.35438,2.35504,39600000.0
2006-11-20 11:55:00,2.35495,2.35495,2.35463,2.35481,32000000.0
2006-11-20 11:56:00,2.35496,2.35505,2.35448,2.35448,37900000.0
2006-11-20 11:57:00,2.35466,2.35481,2.3545,2.35467,48100000.0
2006-11-20 11:58:00,2.3548,2.35508,2.3548,2.35496,31600000.0
2006-11-20 11:59:00,2.35501,2.35533,2.35497,2.35533,21400000.0
2006-11-20 12:00:00,2.35545,2.35554,2.35529,2.3554,35000000.0
2006-11-20 12:01:00,2.35546,2.35552,2.35537,2.35547,46800000.0
2006-11-20 12:02:00,2.35531,2.35585,2.35525,2.35569,24000000.0
2006-11-20 12:03:00,2.35553,2.35573,2.35542,2.35546,24600000.0
2006-11-20 12:04:00,2.35523,2.35538,2.35504,2.35504,39300000.0
2006-11-20 12:05:00,2.35524,2.35538,2.35519,2.35519,50100000.0
2006-11-20 12:06:00,2.35529,2.35543,2.35506,2.35543,34600000.0
2006-11-20 12:07:00,2.35545,2.35552,2.35533,2.35533,52500000.0
2006-11-20 12:08:00,2.35541,2.35556,2.35492,2.35506,37500000.0
2006-11-20 12:09:00,2.35493,2.35493,2.35433,2.35433,33800000.0
2006-11-20 12:10:00,2.35441,2.35441,2.35421,2.35425,35100000.0
2006-11-20 12:11:00,2.35424,2.35437,2.35411,2.35411,56200000.0
2006-11-20 12:12:00,2.35403,2.35437,2.35399,2.35437,30000000.0
2006-11-20 12:13:00,2.35431,2.35431,2.3538,2.3538,40600000.0
2006-11-20 12:14:00,2.35376,2.35403,2.35369,2.35372,41900000.0
2006-11-20 12:15:00,2.3536,2.35387,2.3536,2.35378,31200000.0
2006-11-20 12:16:00,2.35379,2.35383,2.35358,2.3537,49200000.0
2006-11-20 12:17:00,2.35379,2.35391,2.35373,2.35373,43099999.0
2006-11-20 12:18:00,2.35375,2.3538,2.35338,2.3537,48200000.0
2006-11-20 12:19:00,2.35366,2.35386,2.35357,2.35363,33900000.0
2006-11-20 12:20:00,2.35351,2.35351,2.3533,2.35338,25700000.0
2006-11-20 12:21:00,2.35319,2.35363,2.35319,2.35347,22700000.0
2006-11-20 12:22:00,2.35338,2.35357,2.35316,2.35357,37100000.0
2006-11-20 12:23:00,2.35365,2.35365,2.35321,2.35358,42200000.0
2006-11-20 12:24:00,2.35359,2.35359,2.35334,2.35339,34900000.0
2006-11-20 12:25:00,2.35346,2.35346,2.3532,2.35322,64600000.0
2006-11-20 12:26:00,2.35314,2.35332,2.35308,2.35332,22300000.0
2006-11-20 12:27:00,2.35344,2.35347,2.3532,2.35346,52800000.0
2006-11-20 12:28:00,2.35339,2.35345,2.35315,2.35345,20900000.0
2006-11-20 12:29:00,2.35353,2.35356,2.35325,2.35347,73500000.0
2006-11-20 12:30:00,2.35358,2.35404,2.35353,2.35395,34900000.0
2006-11-20 12:31:00,2.3539,2.35412,2.35352,2.35352,20800000.0
2006-11-20 12:32:00,2.35337,2.35388,2.35337,2.35388,30500000.0
2006-11-20 12:33:00,2.35385,2.3539,2.35385,2.3539,12400000.0
2006-11-20 12:34:00,2.35391,2.35391,2.35358,2.35376,23800000.0
2006-11-20 12:35:00,2.35355,2.35355,2.35339,2.35342,14000000.0
2006-11-20 12:36:00,2.35334,2.35334,2.35282,2.35283,14400000.0
2006-11-20 12:37:00,2.35299,2.35299,2.35242,2.35273,47300000.0
2006-11-20 12:38:00,2.35263,2.35283,2.35263,2.35268,29700000.0
2006-11-20 12:39:00,2.35285,2.35298,2.35285,2.35293,34400000.0
2006-11-20 12:40:00,2.3528,2.35287,2.3525,2.3525,50700000.0
2006-11-20 12:41:00,2.35253,2.35284,2.35253,2.35271,29200000.0
2006-11-20 12:42:00,2.35253,2.35263,2.35229,2.35229,44100000.0
2006-11-20 12:43:00,2.35235,2.35276,2.35235,2.35268,42799999.0
2006-11-20 12:44:00,2.35283,2.35283,2.35265,2.35265,21200000.0
2006-11-20 12:45:00,2.35281,2.35281,2.35238,2.35264,44400000.0
2006-11-20 12:46:00,2.35233,2.35263,2.35233,2.35242,34100000.0
2006-11-20 12:47:00,2.35222,2.3523,2.35179,2.35201,40200000.0
2006-11-20 12:48:00,2.35192,2.35192,2.35153,2.35161,42100000.0
2006-11-20 12:49:00,2.35182,2.35195,2.35159,2.35177,37800000.0
2006-11-20 12:50:00,2.3518,2.35208,2.35173,2.35208,26600000.0
2006-11-20 12:51:00,2.35202,2.35233,2.35195,2.35214,27400000.0
2006-11-20 12:52:00,2.35203,2.35223,2.35196,2.35201,36900000.0
2006-11-20 12:53:00,2.35203,2.35218,2.35188,2.35216,45400000.0
2006-11-20 12:54:00,2.35206,2.35256,2.35203,2.35256,17200000.0
2006-11-20 12:55:00,2.35266,2.35266,2.35233,2.35241,33400000.0
2006-11-20 12:56:00,2.35235,2.35273,2.3522,2.3526,29000000.0
2006-11-20 12:57:00,2.35262,2.35269,2.35245,2.35251,44100000.0
2006-11-20 12:58:00,2.35271,2.35281,2.35238,2.35239,31900000.0
2006-11-20 12:59:00,2.35245,2.35248,2.35218,2.35218,39100000.0
2006-11-20 13:00:00,2.35218,2.35231,2.35201,2.35217,57800000.0
2006-11-20 13:01:00,2.352,2.3523,2.3516,2.3523,54100000.0
2006-11-20 13:02:00,2.352,2.3523,2.3518,2.3523,54100000.0
2006-11-20 13:03:00,2.3521,2.3523,2.352,2.352,54100000.0
2006-11-20 13:04:00,2.35209,2.3522,2.35182,2.35215,54100000.0
2006-11-20 13:05:00,2.3523,2.3523,2.35198,2.3521,22600000.0
2006-11-20 13:06:00,2.35213,2.35218,2.35204,2.35204,39900000.0
2006-11-20 13:07:00,2.3519,2.3519,2.35151,2.35171,82900000.0
2006-11-20 13:08:00,2.35156,2.35197,2.35156,2.35182,31100000.0
2006-11-20 13:09:00,2.35205,2.35205,2.35186,2.35194,26000000.0
2006-11-20 13:10:00,2.35195,2.35202,2.35172,2.35196,25600000.0
2006-11-20 13:11:00,2.35202,2.35203,2.35185,2.35185,67299999.0
2006-11-20 13:12:00,2.35184,2.35203,2.35183,2.3519,21200000.0
2006-11-20 13:13:00,2.35192,2.35207,2.3519,2.352,39100000.0
2006-11-20 13:14:00,2.35204,2.35204,2.35174,2.35198,30600000.0
2006-11-20 13:15:00,2.35186,2.35192,2.35174,2.35186,50800000.0
2006-11-20 13:16:00,2.35166,2.35193,2.35159,2.35174,25500000.0
2006-11-20 13:17:00,2.35176,2.35197,2.35176,2.35182,34000000.0
2006-11-20 13:18:00,2.35194,2.35254,2.35194,2.35239,40000000.0
2006-11-20 13:19:00,2.35238,2.35251,2.35202,2.35235,53200000.0
2006-11-20 13:20:00,2.35236,2.35241,2.35205,2.35219,24300000.0
2006-11-20 13:21:00,2.35229,2.35238,2.35212,2.35217,39200000.0
2006-11-20 13:22:00,2.35211,2.35224,2.35199,2.35222,35200000.0
2006-11-20 13:23:00,2.35213,2.35213,2.35203,2.35207,28000000.0
2006-11-20 13:24:00,2.35213,2.35236,2.35206,2.35206,30800000.0
2006-11-20 13:25:00,2.3521,2.35239,2.35202,2.35239,11900000.0
2006-11-20 13:26:00,2.35232,2.35232,2.35197,2.35216,30000000.0
2006-11-20 13:27:00,2.35199,2.35211,2.35199,2.35201,39600000.0
2006-11-20 13:28:00,2.35197,2.35234,2.35197,2.35212,24900000.0
2006-11-20 13:29:00,2.35215,2.35224,2.3521,2.35224,29100000.0
2006-11-20 13:30:00,2.35215,2.35226,2.35209,2.35225,17200000.0
2006-11-20 13:31:00,2.35216,2.35239,2.35216,2.35223,39200000.0
2006-11-20 13:32:00,2.35213,2.35235,2.35209,2.35221,54100000.0
2006-11-20 13:33:00,2.35222,2.35233,2.35197,2.35217,39500000.0
2006-11-20 13:34:00,2.3522,2.35231,2.35187,2.35187,34700000.0
2006-11-20 13:35:00,2.35184,2.35184,2.35147,2.35168,33600000.0
2006-11-20 13:36:00,2.35182,2.35186,2.35162,2.35186,32600000.0
2006-11-20 13:37:00,2.35157,2.35157,2.35109,2.35119,25900000.0
2006-11-20 13:38:00,2.35146,2.35146,2.3511,2.35135,35400000.0
2006-11-20 13:39:00,2.35145,2.3519,2.35145,2.3519,76000000.0
2006-11-20 13:40:00,2.35212,2.35212,2.35188,2.352,45400001.0
2006-11-20 13:41:00,2.35191,2.35206,2.35183,2.35183,17300000.0
2006-11-20 13:42:00,2.35194,2.35233,2.35194,2.35233,40400000.0
2006-11-20 13:43:00,2.35215,2.35229,2.35203,2.35222,46800000.0
2006-11-20 13:44:00,2.35239,2.35239,2.35208,2.35208,52800000.0
2006-11-20 13:45:00,2.35219,2.35253,2.35219,2.35249,34300000.0
2006-11-20 13:46:00,2.35264,2.35264,2.35223,2.35248,45400000.0
2006-11-20 13:47:00,2.35243,2.35245,2.35223,2.35243,24000000.0
2006-11-20 13:48:00,2.35244,2.35268,2.35241,2.35259,29100000.0
2006-11-20 13:49:00,2.35282,2.35304,2.35281,2.35293,37200000.0
2006-11-20 13:50:00,2.35283,2.35293,2.35274,2.35293,17000000.0
2006-11-20 13:51:00,2.35278,2.35278,2.35256,2.35256,22600000.0
2006-11-20 13:52:00,2.35283,2.35283,2.35243,2.35276,31900000.0
2006-11-20 13:53:00,2.3527,2.35275,2.35257,2.3527,35100000.0
2006-11-20 13:54:00,2.3527,2.35285,2.35269,2.35282,35500000.0
2006-11-20 13:55:00,2.35273,2.3531,2.35266,2.3531,44400000.0
2006-11-20 13:56:00,2.35293,2.35293,2.35258,2.35266,36500000.0
2006-11-20 13:57:00,2.35274,2.35292,2.35257,2.35278,37300000.0
2006-11-20 13:58:00,2.35282,2.35288,2.35261,2.35288,30400000.0
2006-11-20 13:59:00,2.35263,2.35263,2.35157,2.35157,23900000.0
2006-11-20 14:00:00,2.35154,2.35202,2.35154,2.35196,21400000.0
2006-11-20 14:01:00,2.35186,2.35231,2.35179,2.35231,33500000.0
2006-11-20 14:02:00,2.3522,2.35231,2.35208,2.35213,38800000.0
2006-11-20 14:03:00,2.35218,2.35218,2.35201,2.35206,31100000.0
2006-11-20 14:04:00,2.35199,2.3522,2.35197,2.3522,32200000.0
2006-11-20 14:05:00,2.35201,2.35207,2.35183,2.35183,32700000.0
2006-11-20 14:06:00,2.35184,2.35198,2.35178,2.35178,50300001.0
2006-11-20 14:07:00,2.35172,2.35199,2.35172,2.35181,35500000.0
2006-11-20 14:08:00,2.35177,2.352,2.35173,2.35174,41300000.0
2006-11-20 14:09:00,2.35188,2.35196,2.35171,2.35171,25800000.0
2006-11-20 14:10:00,2.35173,2.35196,2.35167,2.35177,40400000.0
2006-11-20 14:11:00,2.35173,2.35196,2.35155,2.35162,46500000.0
2006-11-20 14:12:00,2.35193,2.35193,2.35139,2.35139,20500000.0
2006-11-20 14:13:00,2.35142,2.35145,2.35139,2.35143,17700000.0
2006-11-20 14:14:00,2.35147,2.35162,2.35142,2.35162,33400000.0
2006-11-20 14:15:00,2.35163,2.35191,2.35163,2.35188,35800000.0
2006-11-20 14:16:00,2.35172,2.35183,2.3516,2.3518,37100000.0
2006-11-20 14:17:00,2.35166,2.35174,2.35151,2.35162,35900000.0
2006-11-20 14:18:00,2.35188,2.35194,2.35185,2.35194,19800000.0
2006-11-20 14:19:00,2.35171,2.35191,2.35165,2.3518,50200000.0
2006-11-20 14:20:00,2.35194,2.35194,2.35179,2.35193,51400000.0
2006-11-20 14:21:00,2.35181,2.35199,2.3518,2.3518,42500000.0
2006-11-20 14:22:00,2.35211,2.35211,2.35202,2.35203,26000000.0
2006-11-20 14:23:00,2.35195,2.3521,2.35184,2.3521,39500000.0
2006-11-20 14:24:00,2.35193,2.35209,2.35193,2.35208,40300000.0
2006-11-20 14:25:00,2.35198,2.35241,2.35198,2.35241,17800000.0
2006-11-20 14:26:00,2.35237,2.35285,2.35235,2.35285,41000000.0
2006-11-20 14:27:00,2.35293,2.35299,2.35259,2.35299,34700000.0
2006-11-20 14:28:00,2.35262,2.35262,2.35248,2.35252,22000000.0
2006-11-20 14:29:00,2.35254,2.35282,2.35239,2.35282,21200000.0
2006-11-20 14:30:00,2.35302,2.35302,2.35268,2.35268,32800000.0
2006-11-20 14:31:00,2.35277,2.35295,2.35272,2.35284,14800000.0
2006-11-20 14:32:00,2.35265,2.3527,2.35223,2.35236,52100000.0
2006-11-20 14:33:00,2.35217,2.35234,2.35203,2.35203,55200000.0
2006-11-20 14:34:00,2.35201,2.35217,2.35191,2.3521,41000000.0
2006-11-20 14:35:00,2.35182,2.35186,2.3516,2.35174,28500000.0
2006-11-20 14:36:00,2.35159,2.35159,2.35131,2.35143,31900000.0
2006-11-20 14:37:00,2.35137,2.35144,2.35127,2.35127,36700000.0
2006-11-20 14:38:00,2.3512,2.3512,2.35088,2.35088,29700000.0
2006-11-20 14:39:00,2.35101,2.35105,2.35067,2.35067,28200000.0
2006-11-20 14:40:00,2.35087,2.35131,2.35087,2.35126,53800000.0
2006-11-20 14:41:00,2.35112,2.35129,2.35109,2.35119,31200000.0
2006-11-20 14:42:00,2.35135,2.35135,2.35108,2.3513,35100000.0
2006-11-20 14:43:00,2.35127,2.35127,2.35081,2.35118,71000000.0
2006-11-20 14:44:00,2.35125,2.35125,2.35103,2.3511,6100000.0
2006-11-20 14:45:00,2.351,2.3512,2.35091,2.35098,44800001.0
2006-11-20 14:46:00,2.35102,2.35115,2.35096,2.35112,55200001.0
2006-11-20 14:47:00,2.35124,2.35129,2.35105,2.35105,19800000.0
2006-11-20 14:48:00,2.35106,2.35122,2.35099,2.35117,32400000.0
2006-11-20 14:49:00,2.35127,2.35132,2.35118,2.35121,34500000.0
2006-11-20 14:50:00,2.35117,2.3517,2.35117,2.3517,34300000.0
2006-11-20 14:51:00,2.35165,2.35168,2.35141,2.35158,22000000.0
2006-11-20 14:52:00,2.35177,2.35206,2.35175,2.35175,41500000.0
2006-11-20 14:53:00,2.35173,2.35222,2.35173,2.35222,62200000.0
2006-11-20 14:54:00,2.35216,2.35301,2.35208,2.35292,36000000.0
2006-11-20 14:55:00,2.35283,2.35283,2.35245,2.35245,46700000.0
2006-11-20 14:56:00,2.35247,2.35262,2.35247,2.3525,19800000.0
2006-11-20 14:57:00,2.35232,2.35249,2.35219,2.35219,33500000.0
2006-11-20 14:58:00,2.3524,2.35243,2.35217,2.35217,43700000.0
2006-11-20 14:59:00,2.35203,2.35213,2.352,2.35206,31500000.0
2006-11-20 15:00:00,2.35205,2.3521,2.35192,2.35195,26900000.0
2006-11-20 15:01:00,2.35199,2.35233,2.35199,2.35211,40200000.0
2006-11-20 15:02:00,2.35229,2.35236,2.35214,2.35221,41000000.0
2006-11-20 15:03:00,2.35227,2.35231,2.35212,2.35212,24600000.0
2006-11-20 15:04:00,2.35212,2.35238,2.35212,2.35215,58600000.0
2006-11-20 15:05:00,2.35221,2.35221,2.35197,2.3522,29200000.0
2006-11-20 15:06:00,2.35199,2.35241,2.35199,2.35223,36200000.0
2006-11-20 15:07:00,2.35203,2.35216,2.35195,2.35214,34200000.0
2006-11-20 15:08:00,2.35213,2.35213,2.35187,2.35187,54100001.0
2006-11-20 15:09:00,2.35212,2.35256,2.35212,2.35228,44700000.0
2006-11-20 15:10:00,2.3523,2.35244,2.35218,2.35235,30400000.0
2006-11-20 15:11:00,2.35251,2.35291,2.35251,2.35286,40000000.0
2006-11-20 15:12:00,2.35293,2.353,2.35283,2.3529,22200000.0
2006-11-20 15:13:00,2.35316,2.35316,2.35279,2.35287,31400000.0
2006-11-20 15:14:00,2.35327,2.35333,2.35303,2.35307,23300000.0
2006-11-20 15:15:00,2.3532,2.3532,2.35275,2.35275,32000000.0
2006-11-20 15:16:00,2.35286,2.35292,2.35271,2.35285,25400000.0
2006-11-20 15:17:00,2.35308,2.35308,2.35284,2.35295,28400000.0
2006-11-20 15:18:00,2.35288,2.35303,2.35283,2.35302,37100000.0
2006-11-20 15:19:00,2.35302,2.35311,2.3527,2.3527,31800000.0
2006-11-20 15:20:00,2.35258,2.35282,2.35252,2.35279,25900000.0
2006-11-20 15:21:00,2.35272,2.35303,2.35272,2.35303,27100000.0
2006-11-20 15:22:00,2.35287,2.35327,2.35287,2.35327,18100000.0
2006-11-20 15:23:00,2.35321,2.35321,2.35301,2.35306,40200000.0
2006-11-20 15:24:00,2.3531,2.35322,2.35295,2.35306,23000000.0
2006-11-20 15:25:00,2.35304,2.35318,2.35291,2.35309,47000000.0
2006-11-20 15:26:00,2.3531,2.35326,2.35307,2.35313,42800000.0
2006-11-20 15:27:00,2.35303,2.35314,2.35289,2.35305,50300000.0
2006-11-20 15:28:00,2.35295,2.35306,2.35283,2.35293,35700000.0
2006-11-20 15:29:00,2.35288,2.35314,2.35288,2.35309,24100000.0
2006-11-20 15:30:00,2.35302,2.35323,2.35302,2.35323,42699999.0
2006-11-20 15:31:00,2.35332,2.35332,2.35307,2.35307,33800000.0
2006-11-20 15:32:00,2.35312,2.35337,2.35305,2.35316,59800000.0
2006-11-20 15:33:00,2.35299,2.35311,2.35299,2.35311,19200000.0
2006-11-20 15:34:00,2.35307,2.35307,2.35265,2.35265,13500000.0
2006-11-20 15:35:00,2.35269,2.35324,2.35269,2.35315,60300000.0
2006-11-20 15:36:00,2.3532,2.35346,2.35315,2.35317,76200000.0
2006-11-20 15:37:00,2.35328,2.35334,2.35312,2.35322,33800000.0
2006-11-20 15:38:00,2.35325,2.35336,2.35301,2.35312,50400000.0
2006-11-20 15:39:00,2.35334,2.35347,2.35324,2.35326,40500000.0
2006-11-20 15:40:00,2.35332,2.35332,2.35307,2.35307,41900000.0
2006-11-20 15:41:00,2.3532,2.35325,2.3532,2.35325,10300000.0
2006-11-20 15:42:00,2.35355,2.35372,2.35337,2.35346,15900000.0
2006-11-20 15:43:00,2.35353,2.35378,2.35349,2.35378,34700000.0
2006-11-20 15:44:00,2.35371,2.35398,2.35368,2.35368,44800000.0
2006-11-20 15:45:00,2.35367,2.3537,2.35345,2.35357,35600000.0
2006-11-20 15:46:00,2.35364,2.35394,2.35364,2.35375,27800000.0
2006-11-20 15:47:00,2.3537,2.35387,2.35363,2.35382,44299999.0
2006-11-20 15:48:00,2.35386,2.35386,2.35341,2.35341,41900000.0
2006-11-20 15:49:00,2.35348,2.35372,2.35333,2.3534,65100000.0
2006-11-20 15:50:00,2.3534,2.35362,2.35335,2.35362,17600000.0
2006-11-20 15:51:00,2.35354,2.35364,2.35344,2.35344,44900001.0
2006-11-20 15:52:00,2.35354,2.35365,2.35332,2.35365,29700000.0
2006-11-20 15:53:00,2.35339,2.35359,2.35339,2.35358,30000000.0
2006-11-20 15:54:00,2.35367,2.35369,2.3533,2.3533,34500000.0
2006-11-20 15:55:00,2.35337,2.35342,2.35327,2.35341,38400000.0
2006-11-20 15:56:00,2.35337,2.35346,2.35334,2.35339,18800000.0
2006-11-20 15:57:00,2.35347,2.35374,2.35347,2.35353,48900000.0
2006-11-20 15:58:00,2.35359,2.35359,2.35333,2.35341,38700000.0
2006-11-20 15:59:00,2.35338,2.35348,2.3532,2.35348,27600000.0
2006-11-20 16:00:00,2.35379,2.35415,2.35379,2.35415,18800000.0
2006-11-20 16:01:00,2.35398,2.35426,2.35391,2.35401,57700000.0
2006-11-20 16:02:00,2.35397,2.35421,2.35389,2.35411,42200000.0
2006-11-20 16:03:00,2.35403,2.35403,2.35383,2.35389,23100000.0
2006-11-20 16:04:00,2.35375,2.35386,2.35356,2.35386,43400000.0
2006-11-20 16:05:00,2.35366,2.35399,2.35366,2.3539,19700000.0
2006-11-20 16:06:00,2.35387,2.35387,2.35366,2.35366,17800000.0
2006-11-20 16:07:00,2.35364,2.35378,2.35339,2.35355,58900000.0
2006-11-20 16:08:00,2.35345,2.35362,2.35342,2.35351,36500000.0
2006-11-20 16:09:00,2.35347,2.35363,2.35342,2.35344,58399999.0
2006-11-20 16:10:00,2.35356,2.35367,2.35341,2.35362,15400000.0
2006-11-20 16:11:00,2.35385,2.35385,2.35364,2.35375,28300000.0
2006-11-20 16:12:00,2.35383,2.35416,2.35377,2.35416,47700000.0
2006-11-20 16:13:00,2.35403,2.35403,2.35368,2.35381,25200000.0
2006-11-20 16:14:00,2.35402,2.35402,2.35381,2.35401,41400000.0
2006-11-20 16:15:00,2.35406,2.35407,2.35378,2.35378,47300000.0
2006-11-20 16:16:00,2.35384,2.35384,2.3537,2.35375,24100000.0
2006-11-20 16:17:00,2.35392,2.35408,2.35361,2.35396,43200000.0
2006-11-20 16:18:00,2.3541,2.35422,2.35391,2.35422,65900000.0
2006-11-20 16:19:00,2.35435,2.35469,2.35416,2.35462,28600000.0
2006-11-20 16:20:00,2.35478,2.35489,2.35458,2.35467,27200000.0
2006-11-20 16:21:00,2.35468,2.35474,2.35455,2.35459,31600000.0
2006-11-20 16:22:00,2.35461,2.35495,2.35461,2.35495,20900000.0
2006-11-20 16:23:00,2.35501,2.35517,2.3546,2.3546,33500000.0
2006-11-20 16:24:00,2.35454,2.35479,2.35454,2.35465,27600000.0
2006-11-20 16:25:00,2.35494,2.35515,2.3549,2.35515,33500001.0
2006-11-20 16:26:00,2.35507,2.35515,2.35484,2.35491,35700000.0
2006-11-20 16:27:00,2.3549,2.35491,2.35468,2.35468,39600001.0
2006-11-20 16:28:00,2.35484,2.35484,2.35455,2.35477,49300000.0
2006-11-20 16:29:00,2.35462,2.35484,2.35462,2.35484,26000000.0
2006-11-20 16:30:00,2.35468,2.35473,2.35444,2.35473,38200000.0
2006-11-20 16:31:00,2.35477,2.35489,2.3545,2.35471,55200000.0
2006-11-20 16:32:00,2.3548,2.3548,2.3545,2.3545,28900000.0
2006-11-20 16:33:00,2.35453,2.35469,2.35453,2.35467,29400000.0
2006-11-20 16:34:00,2.35478,2.35478,2.35454,2.35455,39900000.0
2006-11-20 16:35:00,2.35462,2.35481,2.35449,2.35474,22400000.0
2006-11-20 16:36:00,2.35463,2.35475,2.35461,2.35471,39000000.0
2006-11-20 16:37:00,2.35476,2.3549,2.35469,2.35478,34600000.0
2006-11-20 16:38:00,2.35473,2.35485,2.35466,2.35466,22200000.0
2006-11-20 16:39:00,2.35476,2.35488,2.35465,2.35488,35600000.0
2006-11-20 16:40:00,2.35507,2.35507,2.3548,2.35494,28100000.0
2006-11-20 16:41:00,2.35477,2.35498,2.3547,2.35497,46800000.0
2006-11-20 16:42:00,2.35472,2.35484,2.35455,2.35462,44800000.0
2006-11-20 16:43:00,2.3547,2.35482,2.35455,2.35479,42500000.0
2006-11-20 16:44:00,2.35464,2.35481,2.35459,2.35461,42800000.0
2006-11-20 16:45:00,2.35473,2.35478,2.35452,2.35478,37100000.0
2006-11-20 16:46:00,2.35483,2.35483,2.35457,2.35469,38700000.0
2006-11-20 16:47:00,2.35471,2.35471,2.35455,2.35466,41200000.0
2006-11-20 16:48:00,2.35459,2.35479,2.35459,2.35466,14100000.0
2006-11-20 16:49:00,2.35464,2.35501,2.35462,2.35479,49700000.0
2006-11-20 16:50:00,2.35483,2.35483,2.35453,2.35453,47800000.0
2006-11-20 16:51:00,2.35455,2.35472,2.35434,2.35434,40700000.0
2006-11-20 16:52:00,2.35433,2.35478,2.35433,2.35478,22000000.0
2006-11-20 16:53:00,2.35486,2.35487,2.35452,2.35456,47600000.0
2006-11-20 16:54:00,2.35472,2.35499,2.35472,2.35499,37300000.0
2006-11-20 16:55:00,2.35502,2.35539,2.35502,2.35529,27800000.0
2006-11-20 16:56:00,2.3554,2.3558,2.3554,2.3558,40400000.0
2006-11-20 16:57:00,2.3559,2.35595,2.35556,2.35556,15200000.0
2006-11-20 16:58:00,2.3554,2.35562,2.35539,2.35557,49800000.0
2006-11-20 16:59:00,2.35567,2.35585,2.35525,2.35525,40500000.0
2006-11-20 17:00:00,2.3553,2.35565,2.3553,2.35546,39800000.0
2006-11-20 17:01:00,2.3558,2.35602,2.35566,2.35602,44300000.0
2006-11-20 17:02:00,2.35596,2.35648,2.35596,2.35616,32800000.0
2006-11-20 17:03:00,2.35612,2.35629,2.35609,2.35629,38800000.0
2006-11-20 17:04:00,2.35629,2.3564,2.35594,2.35629,51400000.0
2006-11-20 17:05:00,2.35625,2.35627,2.356,2.356,19800000.0
2006-11-20 17:06:00,2.35594,2.35637,2.35594,2.35637,37100000.0
2006-11-20 17:07:00,2.3564,2.3564,2.35588,2.35605,34500000.0
2006-11-20 17:08:00,2.35604,2.3562,2.35596,2.35605,32700000.0
2006-11-20 17:09:00,2.35602,2.35625,2.35602,2.35604,25100000.0
2006-11-20 17:10:00,2.35609,2.35621,2.35594,2.35607,51300000.0
2006-11-20 17:11:00,2.35603,2.35618,2.35586,2.35616,23700000.0
2006-11-20 17:12:00,2.35622,2.35622,2.356,2.35614,56700000.0
2006-11-20 17:13:00,2.35608,2.3563,2.35599,2.35615,37400000.0
2006-11-20 17:14:00,2.35611,2.3562,2.35602,2.3562,29800000.0
2006-11-20 17:15:00,2.35616,2.35629,2.35602,2.35612,26400000.0
2006-11-20 17:16:00,2.35604,2.35624,2.35591,2.35605,39200000.0
2006-11-20 17:17:00,2.35613,2.35642,2.35613,2.35631,33600000.0
2006-11-20 17:18:00,2.35621,2.35658,2.35611,2.35658,37100000.0
2006-11-20 17:19:00,2.35656,2.35656,2.35623,2.35631,51400000.0
2006-11-20 17:20:00,2.35636,2.35646,2.3562,2.3563,37900000.0
2006-11-20 17:21:00,2.35634,2.35658,2.35623,2.35642,35600000.0
2006-11-20 17:22:00,2.35651,2.35679,2.35643,2.35652,32800000.0
2006-11-20 17:23:00,2.35671,2.35695,2.35658,2.35695,34800000.0
2006-11-20 17:24:00,2.3569,2.35725,2.3569,2.35725,22300000.0
2006-11-20 17:25:00,2.35725,2.35737,2.35698,2.35711,39000000.0
2006-11-20 17:26:00,2.35708,2.35738,2.35685,2.35698,29600000.0
2006-11-20 17:27:00,2.35709,2.35718,2.35697,2.35697,34300000.0
2006-11-20 17:28:00,2.35688,2.35697,2.35669,2.35688,28900000.0
2006-11-20 17:29:00,2.3569,2.3569,2.35671,2.35671,11900000.0
2006-11-20 17:30:00,2.35657,2.35681,2.35657,2.35663,29300000.0
2006-11-20 17:31:00,2.35671,2.35671,2.35651,2.35651,25800000.0
2006-11-20 17:32:00,2.3566,2.35681,2.3566,2.35681,10900000.0
2006-11-20 17:33:00,2.3568,2.35684,2.35656,2.35684,26200000.0
2006-11-20 17:34:00,2.35673,2.3568,2.35662,2.35662,35200000.0
2006-11-20 17:35:00,2.35669,2.35679,2.35666,2.35679,25300000.0
2006-11-20 17:36:00,2.35691,2.35707,2.35673,2.35696,37100000.0
2006-11-20 17:37:00,2.35691,2.35706,2.35672,2.35672,25600000.0
2006-11-20 17:38:00,2.35669,2.35679,2.35655,2.35666,20400000.0
2006-11-20 17:39:00,2.35645,2.35688,2.35645,2.35663,28300000.0
2006-11-20 17:40:00,2.35638,2.35661,2.35637,2.35648,66100000.0
2006-11-20 17:41:00,2.35646,2.35651,2.35634,2.35638,21400000.0
2006-11-20 17:42:00,2.35636,2.35655,2.35631,2.35631,22400000.0
2006-11-20 17:43:00,2.35634,2.35652,2.35629,2.35629,24500000.0
2006-11-20 17:44:00,2.35627,2.35643,2.35616,2.35631,52000000.0
2006-11-20 17:45:00,2.35641,2.35662,2.35638,2.35654,27500000.0
2006-11-20 17:46:00,2.35655,2.35677,2.35652,2.35671,47200000.0
2006-11-20 17:47:00,2.35663,2.35679,2.35661,2.35679,50900000.0
2006-11-20 17:48:00,2.35662,2.35673,2.35641,2.35658,63900000.0
2006-11-20 17:49:00,2.35653,2.3571,2.35653,2.35669,50600000.0
2006-11-20 17:50:00,2.35659,2.35673,2.35656,2.35668,29000000.0
2006-11-20 17:51:00,2.35657,2.3566,2.35648,2.35649,17300000.0
2006-11-20 17:52:00,2.35638,2.35638,2.35621,2.35621,4000000.0
2006-11-20 17:53:00,2.35617,2.35647,2.35617,2.35638,33300000.0
2006-11-20 17:54:00,2.35623,2.35645,2.35606,2.35645,21300000.0
2006-11-20 17:55:00,2.35641,2.35643,2.3561,2.35643,53000000.0
2006-11-20 17:56:00,2.35631,2.35653,2.35631,2.35644,45800000.0
2006-11-20 17:57:00,2.35651,2.35673,2.35646,2.35673,62100000.0
2006-11-20 17:58:00,2.35685,2.35687,2.35657,2.35682,38700000.0
2006-11-20 17:59:00,2.35657,2.35713,2.35657,2.35703,28500000.0
2006-11-20 18:00:00,2.35679,2.35713,2.35679,2.35697,38700000.0
2006-11-20 18:01:00,2.35688,2.35703,2.35659,2.35675,376600000.0
2006-11-20 18:02:00,2.35678,2.35702,2.35672,2.35686,381699999.0
2006-11-20 18:03:00,2.35677,2.35701,2.35661,2.35663,455800000.0
2006-11-20 18:04:00,2.35664,2.35695,2.3566,2.35688,336700000.0
2006-11-20 18:05:00,2.35674,2.35707,2.35664,2.35683,266200000.0
2006-11-20 18:06:00,2.35683,2.35689,2.35657,2.35667,407700001.0
2006-11-20 18:07:00,2.35665,2.35692,2.35663,2.35671,395399999.0
2006-11-20 18:08:00,2.35652,2.35684,2.35637,2.35642,370200000.0
2006-11-20 18:09:00,2.35643,2.35667,2.35619,2.35619,284799999.0
2006-11-20 18:10:00,2.3562,2.35651,2.35617,2.35622,335300000.0
2006-11-20 18:11:00,2.35623,2.35642,2.35613,2.35618,209000000.0
2006-11-20 18:12:00,2.35597,2.35636,2.35597,2.35636,165800000.0
2006-11-20 18:13:00,2.35628,2.35644,2.35608,2.35611,146800000.0
2006-11-20 18:14:00,2.35623,2.35635,2.35605,2.35605,269600000.0
2006-11-20 18:15:00,2.35604,2.35619,2.35581,2.35584,284500000.0
2006-11-20 18:16:00,2.3561,2.35626,2.35598,2.35626,380800000.0
2006-11-20 18:17:00,2.35621,2.35638,2.3559,2.35591,222200000.0
2006-11-20 18:18:00,2.35591,2.35631,2.35591,2.35613,134700000.0
2006-11-20 18:19:00,2.35598,2.35664,2.35598,2.35636,260099999.0
2006-11-20 18:20:00,2.3564,2.35662,2.3563,2.35648,133900000.0
2006-11-20 18:21:00,2.35645,2.35659,2.35618,2.35635,218700000.0
2006-11-20 18:22:00,2.3563,2.35662,2.35623,2.35662,196300000.0
2006-11-20 18:23:00,2.35656,2.3567,2.35601,2.35655,342200001.0
2006-11-20 18:24:00,2.35667,2.35688,2.35659,2.35668,326300000.0
2006-11-20 18:25:00,2.35653,2.35653,2.35612,2.35643,305300000.0
2006-11-20 18:26:00,2.35647,2.35675,2.35628,2.35649,311800001.0
2006-11-20 18:27:00,2.35654,2.35693,2.35653,2.35674,298500000.0
2006-11-20 18:28:00,2.35675,2.35693,2.35663,2.35672,182400000.0
2006-11-20 18:29:00,2.35662,2.35692,2.35652,2.35665,275800001.0
2006-11-20 18:30:00,2.35668,2.35698,2.35664,2.3568,230100000.0
2006-11-20 18:31:00,2.35693,2.35696,2.35679,2.35693,184200000.0
2006-11-20 18:32:00,2.357,2.35709,2.35676,2.35686,127100000.0
2006-11-20 18:33:00,2.35685,2.35701,2.35667,2.35682,306000000.0
2006-11-20 18:34:00,2.35689,2.35716,2.35678,2.35693,367800000.0
2006-11-20 18:35:00,2.35693,2.35721,2.35693,2.357,179500001.0
2006-11-20 18:36:00,2.3569,2.35696,2.35676,2.35688,114599999.0
2006-11-20 18:37:00,2.35683,2.35687,2.35661,2.35682,94300000.0
2006-11-20 18:38:00,2.35691,2.35708,2.3569,2.3569,115399998.0
2006-11-20 18:39:00,2.35686,2.35713,2.35684,2.35688,177399999.0
2006-11-20 18:40:00,2.35692,2.35692,2.35663,2.35665,213600000.0
2006-11-20 18:41:00,2.35667,2.35696,2.35665,2.35674,132300000.0
2006-11-20 18:42:00,2.35672,2.35694,2.35657,2.35694,115200000.0
2006-11-20 18:43:00,2.35691,2.35691,2.3567,2.35691,92300000.0
2006-11-20 18:44:00,2.3569,2.35708,2.35672,2.35692,165099999.0
2006-11-20 18:45:00,2.35709,2.35722,2.35704,2.35708,68100000.0
2006-11-20 18:46:00,2.35699,2.35702,2.35688,2.35701,44000000.0
2006-11-20 18:47:00,2.35699,2.35729,2.35699,2.35728,34300000.0
2006-11-20 18:48:00,2.35709,2.35712,2.35695,2.35695,95600000.0
2006-11-20 18:49:00,2.35723,2.35743,2.35723,2.35743,28900000.0
2006-11-20 18:50:00,2.35726,2.35745,2.3571,2.35745,45399999.0
2006-11-20 18:51:00,2.35744,2.35744,2.35724,2.35724,180300001.0
2006-11-20 18:52:00,2.35737,2.35752,2.35723,2.35734,155700000.0
2006-11-20 18:53:00,2.35742,2.3577,2.35742,2.35763,111700000.0
2006-11-20 18:54:00,2.35762,2.35786,2.35746,2.35748,114700000.0
2006-11-20 18:55:00,2.35747,2.35786,2.35747,2.3576,154200000.0
2006-11-20 18:56:00,2.35762,2.35769,2.35744,2.35745,39100000.0
2006-11-20 18:57:00,2.35745,2.35776,2.35738,2.35747,70000000.0
2006-11-20 18:58:00,2.35755,2.35772,2.35737,2.35747,253800000.0
2006-11-20 18:59:00,2.35744,2.35744,2.35724,2.35735,203899999.0
2006-11-20 19:00:00,2.3573,2.35773,2.3573,2.35753,87500000.0
2006-11-20 19:01:00,2.35751,2.35818,2.35751,2.35818,31900000.0
2006-11-20 19:02:00,2.35814,2.35847,2.35813,2.35822,206600000.0
2006-11-20 19:03:00,2.35824,2.35851,2.35813,2.35826,74000000.0
2006-11-20 19:04:00,2.35827,2.35843,2.35827,2.35833,30300000.0
2006-11-20 19:05:00,2.35832,2.35849,2.35819,2.35827,89900001.0
2006-11-20 19:06:00,2.35816,2.35859,2.35812,2.35813,209600000.0
2006-11-20 19:07:00,2.3581,2.35845,2.3581,2.35837,123000000.0
2006-11-20 19:08:00,2.35855,2.35868,2.3583,2.35838,208500000.0
2006-11-20 19:09:00,2.35823,2.35833,2.35806,2.35824,124700000.0
2006-11-20 19:10:00,2.3583,2.35844,2.35824,2.35837,81600000.0
2006-11-20 19:11:00,2.35827,2.35827,2.35796,2.35815,62500000.0
2006-11-20 19:12:00,2.35823,2.35845,2.35822,2.35845,33900000.0
2006-11-20 19:13:00,2.35845,2.35855,2.35823,2.35823,159700000.0
2006-11-20 19:14:00,2.35828,2.35832,2.35809,2.35823,85400000.0
2006-11-20 19:15:00,2.35838,2.35863,2.35835,2.3585,94200000.0
2006-11-20 19:16:00,2.35868,2.35874,2.35863,2.3587,33800000.0
2006-11-20 19:17:00,2.3588,2.35899,2.3587,2.3587,79300000.0
2006-11-20 19:18:00,2.35867,2.35887,2.35863,2.35863,112500000.0
2006-11-20 19:19:00,2.35869,2.35881,2.35859,2.35863,121500000.0
2006-11-20 19:20:00,2.35871,2.35871,2.35838,2.35858,135600000.0
2006-11-20 19:21:00,2.35851,2.35856,2.35834,2.35853,95400000.0
2006-11-20 19:22:00,2.35856,2.35869,2.35854,2.3586,51000000.0
2006-11-20 19:23:00,2.35851,2.35854,2.35835,2.35843,136200000.0
2006-11-20 19:24:00,2.35861,2.35873,2.35859,2.35868,105500000.0
2006-11-20 19:25:00,2.35867,2.35884,2.35867,2.35881,72200000.0
2006-11-20 19:26:00,2.35884,2.35907,2.35884,2.35907,111200000.0
2006-11-20 19:27:00,2.3591,2.3591,2.35886,2.35898,108600000.0
2006-11-20 19:28:00,2.35895,2.35895,2.35861,2.35869,63400000.0
2006-11-20 19:29:00,2.35872,2.35872,2.35855,2.3587,98200000.0
2006-11-20 19:30:00,2.35873,2.35887,2.35864,2.35878,199099999.0
2006-11-20 19:31:00,2.35875,2.35882,2.35872,2.35882,73200000.0
2006-11-20 19:32:00,2.3588,2.35944,2.35874,2.35944,140200000.0
2006-11-20 19:33:00,2.35947,2.35949,2.3592,2.35931,75200000.0
2006-11-20 19:34:00,2.35933,2.35941,2.35895,2.35895,122000000.0
2006-11-20 19:35:00,2.35895,2.35959,2.35895,2.35939,105100000.0
2006-11-20 19:36:00,2.35925,2.35942,2.35907,2.35907,127000000.0
2006-11-20 19:37:00,2.35918,2.35938,2.35911,2.35927,30300000.0
2006-11-20 19:38:00,2.3592,2.35935,2.35909,2.35935,25200000.0
2006-11-20 19:39:00,2.35933,2.35933,2.35917,2.35921,44200000.0
2006-11-20 19:40:00,2.35921,2.35936,2.35915,2.35915,110000000.0
2006-11-20 19:41:00,2.35905,2.35922,2.35905,2.35919,86000000.0
2006-11-20 19:42:00,2.35926,2.35926,2.359,2.35907,79800000.0
2006-11-20 19:43:00,2.35908,2.35939,2.35908,2.35939,31400000.0
2006-11-20 19:44:00,2.35935,2.35935,2.35913,2.35923,81200000.0
2006-11-20 19:45:00,2.35922,2.35922,2.35906,2.3592,45600000.0
2006-11-20 19:46:00,2.35937,2.35937,2.35909,2.3592,104500000.0
2006-11-20 19:47:00,2.35925,2.35935,2.35925,2.35927,27500000.0
2006-11-20 19:48:00,2.35929,2.35936,2.3591,2.35917,96300000.0
2006-11-20 19:49:00,2.35933,2.35933,2.35911,2.35911,114900000.0
2006-11-20 19:50:00,2.35912,2.3593,2.3591,2.35915,80900000.0
2006-11-20 19:51:00,2.35915,2.35924,2.35897,2.35903,114400000.0
2006-11-20 19:52:00,2.35903,2.35946,2.35903,2.35946,50300000.0
2006-11-20 19:53:00,2.35961,2.35986,2.35961,2.35968,21500000.0
2006-11-20 19:54:00,2.35974,2.35983,2.35963,2.3598,60200000.0
2006-11-20 19:55:00,2.35985,2.3599,2.35985,2.3599,31800000.0
2006-11-20 19:56:00,2.36,2.36,2.35976,2.35976,58900000.0
2006-11-20 19:57:00,2.35972,2.35974,2.35951,2.35959,133299999.0
2006-11-20 19:58:00,2.35947,2.35962,2.35939,2.35939,128700000.0
2006-11-20 19:59:00,2.35936,2.35961,2.35928,2.35954,107600000.0
2006-11-20 20:00:00,2.3596,2.35974,2.35955,2.35968,63400000.0
2006-11-20 20:01:00,2.35964,2.35964,2.35936,2.35938,63000000.0
2006-11-20 20:02:00,2.35934,2.3595,2.35911,2.35911,41200000.0
2006-11-20 20:03:00,2.35914,2.35924,2.35911,2.35911,16600000.0
2006-11-20 20:04:00,2.35903,2.35912,2.35903,2.35912,20800000.0
2006-11-20 20:05:00,2.35913,2.35913,2.359,2.359,16100000.0
2006-11-20 20:06:00,2.35894,2.35899,2.35868,2.35868,46200000.0
2006-11-20 20:07:00,2.35888,2.35909,2.35888,2.35903,46900000.0
2006-11-20 20:08:00,2.35899,2.3591,2.35874,2.35883,109400000.0
2006-11-20 20:09:00,2.35885,2.35885,2.35868,2.35868,26000000.0
2006-11-20 20:10:00,2.35876,2.35888,2.35864,2.35888,29300000.0
2006-11-20 20:11:00,2.3588,2.35884,2.35855,2.35855,54000000.0
2006-11-20 20:12:00,2.3586,2.35891,2.35858,2.35876,166900000.0
2006-11-20 20:13:00,2.35868,2.35901,2.35868,2.35901,140600000.0
2006-11-20 20:14:00,2.35889,2.35889,2.35842,2.35842,118800000.0
2006-11-20 20:15:00,2.35841,2.35866,2.35837,2.35852,219400000.0
2006-11-20 20:16:00,2.35857,2.35887,2.35845,2.35887,154800000.0
2006-11-20 20:17:00,2.35892,2.35892,2.35847,2.35847,24300000.0
2006-11-20 20:18:00,2.35853,2.35889,2.35853,2.35872,58500000.0
2006-11-20 20:19:00,2.35875,2.3589,2.3587,2.35884,141400000.0
2006-11-20 20:20:00,2.35881,2.35888,2.35855,2.35873,238900000.0
2006-11-20 20:21:00,2.35871,2.3588,2.35862,2.3588,76300000.0
2006-11-20 20:22:00,2.35885,2.35894,2.3588,2.35883,81600000.0
2006-11-20 20:23:00,2.35877,2.35893,2.35874,2.35888,168700000.0
2006-11-20 20:24:00,2.35885,2.35898,2.35885,2.35891,31000000.0
2006-11-20 20:25:00,2.35894,2.35921,2.35894,2.35904,183900000.0
2006-11-20 20:26:00,2.35923,2.35955,2.35922,2.35949,150300000.0
2006-11-20 20:27:00,2.3594,2.35947,2.35906,2.35945,142900000.0
2006-11-20 20:28:00,2.35931,2.35939,2.35909,2.35912,238700000.0
2006-11-20 20:29:00,2.35925,2.35955,2.35914,2.35932,169800000.0
2006-11-20 20:30:00,2.35939,2.35975,2.35939,2.35955,385700001.0
2006-11-20 20:31:00,2.35948,2.35969,2.35934,2.35959,220100000.0
2006-11-20 20:32:00,2.35971,2.35991,2.35947,2.35978,338800000.0
2006-11-20 20:33:00,2.35946,2.35974,2.35946,2.35966,86100000.0
2006-11-20 20:34:00,2.35967,2.35973,2.35955,2.35968,71400000.0
2006-11-20 20:35:00,2.35975,2.35982,2.35952,2.35982,38200000.0
2006-11-20 20:36:00,2.35979,2.36002,2.35972,2.36002,70900000.0
2006-11-20 20:37:00,2.35993,2.35993,2.35958,2.35958,94100000.0
2006-11-20 20:38:00,2.35958,2.35972,2.35946,2.35962,153900000.0
2006-11-20 20:39:00,2.35968,2.35978,2.35961,2.35967,141900000.0
2006-11-20 20:40:00,2.35977,2.35978,2.35951,2.35965,177400000.0
2006-11-20 20:41:00,2.35976,2.35999,2.35968,2.35985,116400000.0
2006-11-20 20:42:00,2.35987,2.35996,2.35973,2.3598,50800000.0
2006-11-20 20:43:00,2.35985,2.35991,2.35969,2.3598,90400000.0
2006-11-20 20:44:00,2.3598,2.3598,2.35961,2.35966,176000000.0
2006-11-20 20:45:00,2.3597,2.35991,2.3597,2.35986,61100000.0
2006-11-20 20:46:00,2.35994,2.35999,2.3598,2.35981,30200000.0
2006-11-20 20:47:00,2.35987,2.35996,2.3597,2.35989,157200000.0
2006-11-20 20:48:00,2.35993,2.36026,2.35993,2.36002,198800000.0
2006-11-20 20:49:00,2.36019,2.36019,2.35994,2.35997,130000001.0
2006-11-20 20:50:00,2.35991,2.36012,2.35977,2.35992,165200000.0
2006-11-20 20:51:00,2.35999,2.36021,2.35995,2.35995,86300000.0
2006-11-20 20:52:00,2.35985,2.36003,2.35962,2.35983,140000000.0
2006-11-20 20:53:00,2.35989,2.36012,2.35974,2.35997,214400000.0
2006-11-20 20:54:00,2.36001,2.36001,2.35969,2.35969,153999998.0
2006-11-20 20:55:00,2.35975,2.35995,2.35959,2.3596,46700000.0
2006-11-20 20:56:00,2.35968,2.35993,2.35958,2.3598,213900000.0
2006-11-20 20:57:00,2.35989,2.36004,2.35971,2.35978,300900000.0
2006-11-20 20:58:00,2.35975,2.35983,2.35951,2.35972,214500000.0
2006-11-20 20:59:00,2.35978,2.35981,2.35953,2.35981,243000000.0
2006-11-20 21:00:00,2.35975,2.35975,2.35948,2.35949,254600001.0
2006-11-20 21:01:00,2.35962,2.35978,2.35949,2.35968,299900001.0
2006-11-20 21:02:00,2.35975,2.3598,2.35955,2.35963,90900000.0
2006-11-20 21:03:00,2.35971,2.35995,2.35971,2.35984,92800000.0
2006-11-20 21:04:00,2.35985,2.35993,2.35975,2.35993,49100000.0
2006-11-20 21:05:00,2.35992,2.35996,2.35968,2.35968,60300000.0
2006-11-20 21:06:00,2.35965,2.35973,2.3596,2.35965,62600000.0
2006-11-20 21:07:00,2.35959,2.35985,2.35959,2.35973,29200000.0
2006-11-20 21:08:00,2.35973,2.35982,2.35967,2.35978,26800000.0
2006-11-20 21:09:00,2.35984,2.35992,2.35982,2.3599,43800000.0
2006-11-20 21:10:00,2.35993,2.35993,2.35985,2.35987,98800000.0
2006-11-20 21:11:00,2.35984,2.35994,2.35977,2.35977,142600000.0
2006-11-20 21:12:00,2.35963,2.35976,2.35952,2.35971,35600000.0
2006-11-20 21:13:00,2.35972,2.35975,2.35945,2.35945,185400000.0
2006-11-20 21:14:00,2.35965,2.35982,2.35946,2.35982,141200000.0
2006-11-20 21:15:00,2.35968,2.35977,2.35947,2.35953,154000000.0
2006-11-20 21:16:00,2.35961,2.35982,2.35949,2.35958,120900001.0
2006-11-20 21:17:00,2.35955,2.35957,2.35926,2.35957,177000000.0
2006-11-20 21:18:00,2.35945,2.35955,2.3594,2.35953,146000000.0
2006-11-20 21:19:00,2.35963,2.35976,2.3596,2.35965,86100000.0
2006-11-20 21:20:00,2.35975,2.35985,2.35965,2.35965,202500000.0
2006-11-20 21:21:00,2.35965,2.35983,2.35949,2.35959,286500001.0
2006-11-20 21:22:00,2.3598,2.35991,2.35966,2.3598,145100000.0
2006-11-20 21:23:00,2.3599,2.3599,2.3595,2.35958,148500000.0
2006-11-20 21:24:00,2.35968,2.35974,2.35961,2.35969,71200000.0
2006-11-20 21:25:00,2.35969,2.35973,2.35947,2.35957,44700000.0
2006-11-20 21:26:00,2.35958,2.35958,2.35937,2.35941,74899998.0
2006-11-20 21:27:00,2.35947,2.35984,2.35947,2.35984,88200000.0
2006-11-20 21:28:00,2.35995,2.35995,2.3598,2.35982,111200000.0
2006-11-20 21:29:00,2.35983,2.3599,2.3596,2.35962,57600000.0
2006-11-20 21:30:00,2.35966,2.35966,2.35945,2.35962,34000000.0
2006-11-20 21:31:00,2.35962,2.35972,2.35952,2.35962,31600000.0
2006-11-20 21:32:00,2.35976,2.35977,2.35955,2.35955,194900000.0
2006-11-20 21:33:00,2.35953,2.35966,2.35945,2.35955,86799999.0
2006-11-20 21:34:00,2.35973,2.35982,2.35953,2.35954,111500000.0
2006-11-20 21:35:00,2.35956,2.3597,2.35949,2.3595,45300000.0
2006-11-20 21:36:00,2.35943,2.35947,2.35931,2.35947,29900000.0
2006-11-20 21:37:00,2.35942,2.35949,2.35931,2.35949,63100000.0
2006-11-20 21:38:00,2.35953,2.35968,2.35951,2.35957,84100000.0
2006-11-20 21:39:00,2.35955,2.35978,2.3595,2.35959,20800000.0
2006-11-20 21:40:00,2.35965,2.35966,2.35945,2.35962,29200000.0
2006-11-20 21:41:00,2.35963,2.35977,2.35948,2.35975,36700000.0
2006-11-20 21:42:00,2.35973,2.35978,2.35957,2.35978,85800000.0
2006-11-20 21:43:00,2.3597,2.35974,2.35946,2.35966,60400000.0
2006-11-20 21:44:00,2.35984,2.36008,2.35982,2.35999,93900000.0
2006-11-20 21:45:00,2.36001,2.36001,2.35949,2.35953,88300000.0
2006-11-20 21:46:00,2.35955,2.3596,2.3594,2.35953,94400000.0
2006-11-20 21:47:00,2.35948,2.35953,2.35927,2.35935,140800001.0
2006-11-20 21:48:00,2.35933,2.35958,2.35933,2.35947,27100000.0
2006-11-20 21:49:00,2.35959,2.35969,2.35951,2.35954,73700000.0
2006-11-20 21:50:00,2.3596,2.35975,2.35947,2.35967,29400000.0
2006-11-20 21:51:00,2.35972,2.35978,2.35969,2.35976,38400000.0
2006-11-20 21:52:00,2.35971,2.35987,2.35969,2.35978,146100001.0
2006-11-20 21:53:00,2.35977,2.35977,2.35959,2.3596,48300000.0
2006-11-20 21:54:00,2.35962,2.35968,2.35962,2.35962,30900000.0
2006-11-20 21:55:00,2.35967,2.35978,2.35959,2.35972,74300000.0
2006-11-20 21:56:00,2.35977,2.35983,2.35972,2.35976,63500000.0
2006-11-20 21:57:00,2.35975,2.35984,2.35975,2.35984,52000000.0
2006-11-20 21:58:00,2.35974,2.35985,2.35968,2.35985,34200000.0
2006-11-20 21:59:00,2.35987,2.35987,2.35959,2.35959,179300000.0
2006-11-20 22:00:00,2.3596,2.35971,2.35955,2.3596,94000000.0
2006-11-20 22:01:00,2.3596,2.35973,2.35955,2.35973,18800000.0
2006-11-20 22:02:00,2.35969,2.35979,2.35939,2.35939,98400000.0
2006-11-20 22:03:00,2.35939,2.35945,2.35929,2.35945,22700000.0
2006-11-20 22:04:00,2.35953,2.35978,2.35952,2.35961,75700000.0
2006-11-20 22:05:00,2.35963,2.3597,2.35957,2.35965,61700000.0
2006-11-20 22:06:00,2.35968,2.35975,2.35963,2.35963,27400000.0
2006-11-20 22:07:00,2.35961,2.35966,2.35949,2.35966,27100000.0
2006-11-20 22:08:00,2.35966,2.35966,2.35957,2.35957,18700000.0
2006-11-20 22:09:00,2.35953,2.35965,2.35929,2.35942,34800000.0
2006-11-20 22:10:00,2.35953,2.35956,2.35938,2.35956,22300000.0
2006-11-20 22:11:00,2.35957,2.35957,2.35938,2.35956,28500000.0
2006-11-20 22:12:00,2.35959,2.35962,2.35949,2.35953,58800000.0
2006-11-20 22:13:00,2.35954,2.35961,2.35954,2.35961,72500000.0
2006-11-20 22:14:00,2.35971,2.35971,2.35955,2.35955,14900000.0
2006-11-20 22:15:00,2.35942,2.35968,2.35942,2.35966,107300000.0
2006-11-20 22:16:00,2.35969,2.35985,2.35944,2.35957,137800000.0
2006-11-20 22:17:00,2.3597,2.3597,2.35963,2.35963,15000000.0
2006-11-20 22:18:00,2.35972,2.3598,2.35972,2.35975,34200000.0
2006-11-20 22:19:00,2.3593,2.35965,2.35924,2.3593,42900000.0
2006-11-20 22:20:00,2.35968,2.35971,2.35961,2.35965,32700000.0
2006-11-20 22:21:00,2.35969,2.35984,2.35961,2.35977,30600000.0
2006-11-20 22:22:00,2.3597,2.35974,2.35954,2.35957,110700000.0
2006-11-20 22:23:00,2.35957,2.3596,2.35947,2.35954,87000000.0
2006-11-20 22:24:00,2.35967,2.35975,2.35955,2.35955,36200000.0
2006-11-20 22:25:00,2.35962,2.35962,2.35941,2.35948,58500000.0
2006-11-20 22:26:00,2.35942,2.3596,2.35935,2.35945,46200000.0
2006-11-20 22:27:00,2.35937,2.35951,2.35923,2.35951,26700000.0
2006-11-20 22:28:00,2.3596,2.3596,2.35933,2.35942,38200000.0
2006-11-20 22:29:00,2.35938,2.35959,2.35931,2.35935,148700000.0
2006-11-20 22:30:00,2.35931,2.35952,2.35925,2.35942,104800000.0
2006-11-20 22:31:00,2.35942,2.35942,2.35916,2.35916,15700000.0
2006-11-20 22:32:00,2.3592,2.3592,2.35912,2.35912,38300000.0
2006-11-20 22:33:00,2.3592,2.35935,2.3592,2.35931,44500000.0
2006-11-20 22:34:00,2.35933,2.35942,2.35929,2.35938,64300000.0
2006-11-20 22:35:00,2.35927,2.35942,2.35927,2.35932,20000000.0
2006-11-20 22:36:00,2.3594,2.35943,2.35938,2.35943,34800000.0
2006-11-20 22:37:00,2.35945,2.3595,2.35942,2.35942,21400000.0
2006-11-20 22:38:00,2.35948,2.35956,2.35935,2.35935,45200000.0
2006-11-20 22:39:00,2.35927,2.35947,2.35927,2.35947,13600000.0
2006-11-20 22:40:00,2.35952,2.35974,2.35945,2.35958,18100000.0
2006-11-20 22:41:00,2.35945,2.35953,2.35938,2.35942,48300000.0
2006-11-20 22:42:00,2.35951,2.35957,2.35923,2.35935,52000000.0
2006-11-20 22:43:00,2.35929,2.35931,2.35909,2.35909,141800000.0
2006-11-20 22:44:00,2.35908,2.35936,2.35901,2.35936,74100000.0
2006-11-20 22:45:00,2.35941,2.35953,2.35932,2.35944,70800000.0
2006-11-20 22:46:00,2.35953,2.35953,2.35924,2.35924,86599999.0
2006-11-20 22:47:00,2.35927,2.35935,2.3592,2.3592,47400000.0
2006-11-20 22:48:00,2.3591,2.35925,2.3591,2.35913,70200000.0
2006-11-20 22:49:00,2.35917,2.35934,2.359,2.35917,68200000.0
2006-11-20 22:50:00,2.359,2.35915,2.359,2.35915,18600000.0
2006-11-20 22:51:00,2.35915,2.35918,2.3589,2.35892,62700000.0
2006-11-20 22:52:00,2.3589,2.35911,2.3589,2.35905,48000000.0
2006-11-20 22:53:00,2.35905,2.35932,2.3589,2.35932,18600000.0
2006-11-20 22:54:00,2.35906,2.35918,2.35888,2.35918,33800000.0
2006-11-20 22:55:00,2.35919,2.35929,2.35909,2.3592,37200000.0
2006-11-20 22:56:00,2.35935,2.35935,2.35892,2.359,38500000.0
2006-11-20 22:57:00,2.35919,2.35948,2.35919,2.35948,27500000.0
2006-11-20 22:58:00,2.35927,2.35942,2.35927,2.3593,31200000.0
2006-11-20 22:59:00,2.35924,2.35924,2.35906,2.35915,33500000.0
2006-11-20 23:00:00,2.35909,2.35937,2.35909,2.35915,25500000.0
2006-11-20 23:01:00,2.35905,2.35928,2.35905,2.35906,18600000.0
2006-11-20 23:02:00,2.35911,2.35944,2.3591,2.35944,36500000.0
2006-11-20 23:03:00,2.3594,2.3594,2.35905,2.35923,32800000.0
2006-11-20 23:04:00,2.35911,2.35914,2.35897,2.35904,29200000.0
2006-11-20 23:05:00,2.35906,2.35926,2.35906,2.35926,9600000.0
2006-11-20 23:06:00,2.3592,2.35931,2.35917,2.35917,30200000.0
2006-11-20 23:07:00,2.35922,2.35931,2.35919,2.35922,24700000.0
2006-11-20 23:08:00,2.35939,2.35947,2.35935,2.35939,12300000.0
2006-11-20 23:09:00,2.35947,2.35953,2.35939,2.35953,20900000.0
2006-11-20 23:10:00,2.35943,2.3596,2.35943,2.3595,42000000.0
2006-11-20 23:11:00,2.35953,2.3596,2.35945,2.35945,30400000.0
2006-11-20 23:12:00,2.35941,2.35947,2.35935,2.3594,42200000.0
2006-11-20 23:13:00,2.35942,2.35946,2.35935,2.35941,18800000.0
2006-11-20 23:14:00,2.35938,2.35957,2.35938,2.35942,37500000.0
2006-11-20 23:15:00,2.35946,2.35953,2.35943,2.3595,20000000.0
2006-11-20 23:16:00,2.35965,2.35971,2.3596,2.35968,35400000.0
2006-11-20 23:17:00,2.35971,2.35988,2.35962,2.35988,26900000.0
2006-11-20 23:18:00,2.35966,2.35966,2.3594,2.3594,12800000.0
2006-11-20 23:19:00,2.35943,2.35963,2.35943,2.35963,22900000.0
2006-11-20 23:20:00,2.35958,2.35966,2.35948,2.35948,32600000.0
2006-11-20 23:21:00,2.35949,2.3595,2.35941,2.3595,26100000.0
2006-11-20 23:22:00,2.35947,2.35947,2.35935,2.35935,30000000.0
2006-11-20 23:23:00,2.35938,2.35969,2.35938,2.35965,12800000.0
2006-11-20 23:24:00,2.35971,2.35988,2.35959,2.35959,52600000.0
2006-11-20 23:25:00,2.35973,2.35995,2.3597,2.35987,37700000.0
2006-11-20 23:26:00,2.35985,2.36,2.35985,2.3599,27900000.0
2006-11-20 23:27:00,2.35978,2.35993,2.35978,2.35985,9600000.0
2006-11-20 23:28:00,2.35997,2.36002,2.35968,2.35978,28000000.0
2006-11-20 23:29:00,2.35977,2.3599,2.35977,2.3599,18900000.0
2006-11-20 23:30:00,2.35988,2.36008,2.35973,2.35996,39800000.0
2006-11-20 23:31:00,2.35996,2.36009,2.35986,2.35994,38200000.0
2006-11-20 23:32:00,2.36003,2.36003,2.35989,2.35989,22600000.0
2006-11-20 23:33:00,2.35997,2.36003,2.35981,2.36003,70000000.0
2006-11-20 23:34:00,2.3602,2.36025,2.36002,2.36019,42500000.0
2006-11-20 23:35:00,2.36015,2.3603,2.36011,2.3603,39700000.0
2006-11-20 23:36:00,2.36031,2.36042,2.3602,2.3602,26300000.0
2006-11-20 23:37:00,2.36012,2.36019,2.35996,2.35996,16000000.0
2006-11-20 23:38:00,2.36012,2.36037,2.36012,2.3603,39499999.0
2006-11-20 23:39:00,2.36022,2.36033,2.36005,2.3602,24200000.0
2006-11-20 23:40:00,2.36017,2.36036,2.36012,2.36036,33900000.0
2006-11-20 23:41:00,2.36017,2.3603,2.36003,2.3603,42700000.0
2006-11-20 23:42:00,2.3604,2.3604,2.36008,2.3602,24600000.0
2006-11-20 23:43:00,2.36011,2.36039,2.36007,2.36009,53800000.0
2006-11-20 23:44:00,2.36024,2.36024,2.3599,2.36,32100000.0
2006-11-20 23:45:00,2.35994,2.36008,2.3599,2.35994,45500000.0
2006-11-20 23:46:00,2.36008,2.36015,2.36008,2.36015,59000000.0
2006-11-20 23:47:00,2.36014,2.36078,2.36014,2.36078,11200000.0
2006-11-20 23:48:00,2.36073,2.36073,2.36019,2.3602,18900000.0
2006-11-20 23:49:00,2.3599,2.35996,2.3598,2.35992,35300000.0
2006-11-20 23:50:00,2.36037,2.36039,2.36,2.3601,39700000.0
2006-11-20 23:51:00,2.36019,2.36022,2.35998,2.3601,38100000.0
2006-11-20 23:52:00,2.36003,2.36019,2.35995,2.36011,56200000.0
2006-11-20 23:53:00,2.36004,2.36029,2.36004,2.3602,40000000.0
2006-11-20 23:54:00,2.36019,2.36019,2.36002,2.36014,26400000.0
2006-11-20 23:55:00,2.36011,2.36028,2.35998,2.35998,26300000.0
2006-11-20 23:56:00,2.36012,2.36012,2.35991,2.35998,30200000.0
2006-11-20 23:57:00,2.36012,2.36019,2.36005,2.36019,23800000.0
2006-11-20 23:58:00,2.36013,2.36013,2.35986,2.36011,29700000.0
2006-11-20 23:59:00,2.36003,2.36012,2.3599,2.36012,26400000.0
2006-11-21 00:00:00,2.35992,2.36026,2.35883,2.35883,31900000.0
2006-11-21 00:01:00,2.35892,2.35998,2.35892,2.35991,27200000.0
2006-11-21 00:02:00,2.3598,2.35987,2.35935,2.35987,28700000.0
2006-11-21 00:03:00,2.35984,2.35994,2.35983,2.35986,15800000.0
2006-11-21 00:04:00,2.35987,2.35987,2.3596,2.35978,30300000.0
2006-11-21 00:05:00,2.35956,2.35999,2.35956,2.35999,30500000.0
2006-11-21 00:06:00,2.36009,2.36009,2.35994,2.35994,23500000.0
2006-11-21 00:07:00,2.35976,2.35994,2.35957,2.35994,40500000.0
2006-11-21 00:08:00,2.36,2.36001,2.35976,2.35992,33600000.0
2006-11-21 00:09:00,2.36007,2.36007,2.35968,2.35997,20700000.0
2006-11-21 00:10:00,2.36005,2.36019,2.35989,2.35991,57300000.0
2006-11-21 00:11:00,2.35988,2.36025,2.35988,2.36003,48500000.0
2006-11-21 00:12:00,2.35996,2.35996,2.35965,2.35979,30400000.0
2006-11-21 00:13:00,2.35984,2.35985,2.35957,2.35975,54600001.0
2006-11-21 00:14:00,2.35972,2.35986,2.35972,2.35981,12800000.0
2006-11-21 00:15:00,2.3598,2.3598,2.35953,2.35974,14500000.0
2006-11-21 00:16:00,2.35987,2.35987,2.35973,2.3598,39000000.0
2006-11-21 00:17:00,2.35974,2.36001,2.3597,2.3599,27600000.0
2006-11-21 00:18:00,2.35992,2.35992,2.35975,2.35977,41300000.0
2006-11-21 00:19:00,2.35994,2.35994,2.35956,2.35956,31100000.0
2006-11-21 00:20:00,2.35947,2.35974,2.35947,2.35955,14100000.0
2006-11-21 00:21:00,2.35958,2.35977,2.35946,2.35946,25000000.0
2006-11-21 00:22:00,2.35942,2.35943,2.35942,2.35943,12700000.0
2006-11-21 00:23:00,2.35936,2.35949,2.35933,2.35937,43600000.0
2006-11-21 00:24:00,2.35962,2.35984,2.35949,2.3595,48400000.0
2006-11-21 00:25:00,2.35944,2.3596,2.35938,2.3596,23800000.0
2006-11-21 00:26:00,2.35968,2.35984,2.35921,2.35945,43600000.0
2006-11-21 00:27:00,2.35937,2.35938,2.3591,2.35928,40800000.0
2006-11-21 00:28:00,2.35933,2.35933,2.3592,2.3592,5200000.0
2006-11-21 00:29:00,2.35941,2.35962,2.35941,2.35953,19800000.0
2006-11-21 00:30:00,2.35949,2.3596,2.3593,2.3596,33800000.0
2006-11-21 00:31:00,2.35956,2.35965,2.35956,2.35965,43400000.0
2006-11-21 00:32:00,2.35958,2.35963,2.35941,2.35945,58600000.0
2006-11-21 00:33:00,2.35931,2.35931,2.35913,2.35918,19000000.0
2006-11-21 00:34:00,2.35918,2.35935,2.35916,2.35922,36000000.0
2006-11-21 00:35:00,2.3593,2.35948,2.35925,2.35935,45200000.0
2006-11-21 00:36:00,2.35932,2.35935,2.35932,2.35935,17700000.0
2006-11-21 00:37:00,2.35945,2.35958,2.35945,2.35954,21900000.0
2006-11-21 00:38:00,2.35962,2.35962,2.35942,2.35945,47400000.0
2006-11-21 00:39:00,2.35939,2.35946,2.35926,2.35938,27500000.0
2006-11-21 00:40:00,2.35941,2.35945,2.35932,2.35932,35200000.0
2006-11-21 00:41:00,2.35964,2.35974,2.35943,2.3595,24800000.0
2006-11-21 00:42:00,2.35955,2.35965,2.35945,2.35945,42300000.0
2006-11-21 00:43:00,2.3596,2.3596,2.35922,2.35932,17800000.0
2006-11-21 00:44:00,2.35929,2.3595,2.35926,2.3595,37800000.0
2006-11-21 00:45:00,2.35902,2.35947,2.35883,2.3594,26500000.0
2006-11-21 00:46:00,2.35938,2.35959,2.35932,2.35932,29400000.0
2006-11-21 00:47:00,2.35935,2.35949,2.35935,2.35945,22000000.0
2006-11-21 00:48:00,2.35946,2.35952,2.35933,2.35952,12400000.0
2006-11-21 00:49:00,2.35955,2.35963,2.35937,2.3594,29500000.0
2006-11-21 00:50:00,2.35947,2.35959,2.3593,2.3593,22400000.0
2006-11-21 00:51:00,2.35938,2.35938,2.35923,2.35935,37300000.0
2006-11-21 00:52:00,2.35921,2.35933,2.35915,2.35925,25600000.0
2006-11-21 00:53:00,2.3592,2.35935,2.3592,2.35925,40400000.0
2006-11-21 00:54:00,2.35928,2.35934,2.35926,2.35934,19400000.0
2006-11-21 00:55:00,2.35919,2.35949,2.35919,2.35942,30600000.0
2006-11-21 00:56:00,2.35934,2.35934,2.359,2.35913,23800000.0
2006-11-21 00:57:00,2.35922,2.35957,2.35922,2.35957,25000000.0
2006-11-21 00:58:00,2.35943,2.35952,2.35929,2.35932,43900000.0
2006-11-21 00:59:00,2.35934,2.35958,2.35934,2.35958,22500000.0
2006-11-21 01:00:00,2.35955,2.35955,2.3594,2.35955,62800000.0
2006-11-21 01:01:00,2.3595,2.3595,2.35919,2.35935,30800000.0
2006-11-21 01:02:00,2.35917,2.35965,2.35917,2.3595,18800000.0
2006-11-21 01:03:00,2.35968,2.35978,2.35952,2.35968,27200000.0
2006-11-21 01:04:00,2.35967,2.35967,2.35948,2.35957,24700000.0
2006-11-21 01:05:00,2.35973,2.35973,2.35937,2.35943,28200000.0
2006-11-21 01:06:00,2.35948,2.35982,2.35948,2.35982,23800000.0
2006-11-21 01:07:00,2.35952,2.35952,2.35916,2.35943,26600000.0
2006-11-21 01:08:00,2.35939,2.35965,2.35939,2.35965,22000000.0
2006-11-21 01:09:00,2.35966,2.35967,2.35937,2.35937,20800000.0
2006-11-21 01:10:00,2.35953,2.35969,2.35953,2.35957,50500000.0
2006-11-21 01:11:00,2.35965,2.3599,2.35965,2.35965,20200000.0
2006-11-21 01:12:00,2.35963,2.35986,2.35953,2.35984,23800000.0
2006-11-21 01:13:00,2.35982,2.3599,2.35982,2.35988,14700000.0
2006-11-21 01:14:00,2.35978,2.35995,2.35978,2.3599,32100000.0
2006-11-21 01:15:00,2.35988,2.35989,2.35971,2.3598,18500000.0
2006-11-21 01:16:00,2.35978,2.35978,2.35941,2.35951,22200000.0
2006-11-21 01:17:00,2.35964,2.3599,2.35958,2.35977,24400000.0
2006-11-21 01:18:00,2.35976,2.35976,2.3596,2.35969,26600000.0
2006-11-21 01:19:00,2.35972,2.35978,2.35972,2.35978,8700000.0
2006-11-21 01:20:00,2.35955,2.35986,2.35955,2.35975,34100000.0
2006-11-21 01:21:00,2.35982,2.3599,2.35981,2.35987,10400000.0
2006-11-21 01:22:00,2.35979,2.35999,2.35974,2.35981,15100000.0
2006-11-21 01:23:00,2.35966,2.35998,2.35962,2.35998,33600000.0
2006-11-21 01:24:00,2.35994,2.35994,2.35981,2.35981,4800000.0
2006-11-21 01:25:00,2.35963,2.35969,2.3594,2.35969,31400000.0
2006-11-21 01:26:00,2.35964,2.35966,2.35948,2.35948,25100000.0
2006-11-21 01:27:00,2.3595,2.35973,2.35945,2.35967,33100000.0
2006-11-21 01:28:00,2.35962,2.35977,2.35962,2.35965,21600000.0
2006-11-21 01:29:00,2.35956,2.35956,2.35922,2.35926,15800000.0
2006-11-21 01:30:00,2.35953,2.35973,2.35953,2.35968,29800000.0
2006-11-21 01:31:00,2.35951,2.35994,2.35942,2.35993,16700000.0
2006-11-21 01:32:00,2.3599,2.3599,2.3596,2.35981,33000000.0
2006-11-21 01:33:00,2.35987,2.35987,2.35945,2.35956,60200000.0
2006-11-21 01:34:00,2.3595,2.35956,2.3593,2.35933,51400000.0
2006-11-21 01:35:00,2.35935,2.35948,2.35935,2.35948,20800000.0
2006-11-21 01:36:00,2.35942,2.35946,2.35922,2.35941,21600000.0
2006-11-21 01:37:00,2.35939,2.35954,2.35925,2.35925,36100000.0
2006-11-21 01:38:00,2.35929,2.35933,2.35919,2.35927,22400000.0
2006-11-21 01:39:00,2.3592,2.35935,2.35913,2.35913,49500000.0
2006-11-21 01:40:00,2.35926,2.35939,2.35914,2.35928,27400000.0
2006-11-21 01:41:00,2.35932,2.35932,2.35916,2.35927,40600000.0
2006-11-21 01:42:00,2.3592,2.35932,2.35911,2.35932,22400000.0
2006-11-21 01:43:00,2.35898,2.35945,2.35892,2.35928,34100000.0
2006-11-21 01:44:00,2.35949,2.35969,2.35949,2.35964,9600000.0
2006-11-21 01:45:00,2.35956,2.35977,2.35956,2.35965,36100000.0
2006-11-21 01:46:00,2.35951,2.35969,2.35948,2.35955,39400000.0
2006-11-21 01:47:00,2.35962,2.35962,2.35945,2.35962,22400000.0
2006-11-21 01:48:00,2.35968,2.35968,2.35946,2.35957,23100000.0
2006-11-21 01:49:00,2.35961,2.35963,2.35955,2.35955,22800000.0
2006-11-21 01:50:00,2.3594,2.35953,2.3594,2.35949,21300000.0
2006-11-21 01:51:00,2.35968,2.35976,2.35926,2.3593,44500000.0
2006-11-21 01:52:00,2.35932,2.3596,2.35932,2.35947,53600000.0
2006-11-21 01:53:00,2.3596,2.35965,2.3596,2.35965,21300000.0
2006-11-21 01:54:00,2.35952,2.35956,2.35945,2.35945,31700000.0
2006-11-21 01:55:00,2.35945,2.35955,2.35945,2.35945,20800000.0
2006-11-21 01:56:00,2.35945,2.35955,2.3594,2.3594,29900000.0
2006-11-21 01:57:00,2.35957,2.35957,2.3594,2.3595,24000000.0
2006-11-21 01:58:00,2.35954,2.35954,2.35939,2.35939,22500000.0
2006-11-21 01:59:00,2.35937,2.35949,2.35935,2.35942,27000000.0
2006-11-21 02:00:00,2.35938,2.35952,2.35938,2.35952,2300000.0
2006-11-21 02:01:00,2.35948,2.35948,2.3593,2.35943,33100000.0
2006-11-21 02:02:00,2.35945,2.35968,2.35939,2.35968,30300000.0
2006-11-21 02:03:00,2.3596,2.35972,2.35957,2.3596,31400000.0
2006-11-21 02:04:00,2.35982,2.35982,2.35956,2.3596,35300000.0
2006-11-21 02:05:00,2.35947,2.35966,2.35917,2.35966,29600000.0
2006-11-21 02:06:00,2.35957,2.3596,2.35948,2.3596,33800000.0
2006-11-21 02:07:00,2.35945,2.35957,2.35943,2.35957,34500000.0
2006-11-21 02:08:00,2.35953,2.35953,2.35948,2.35948,9600000.0
2006-11-21 02:09:00,2.35965,2.35968,2.35951,2.35951,30100000.0
2006-11-21 02:10:00,2.35959,2.35995,2.3595,2.35995,21300000.0
2006-11-21 02:11:00,2.35995,2.35998,2.35979,2.35993,13900000.0
2006-11-21 02:12:00,2.35996,2.36025,2.35971,2.36025,37100000.0
2006-11-21 02:13:00,2.35996,2.36032,2.35996,2.36006,24300000.0
2006-11-21 02:14:00,2.35975,2.35987,2.35802,2.35951,41900000.0
2006-11-21 02:15:00,2.36017,2.36063,2.36017,2.36063,28600000.0
2006-11-21 02:16:00,2.36047,2.36078,2.36023,2.3604,42100000.0
2006-11-21 02:17:00,2.36029,2.36044,2.35998,2.35998,25800000.0
2006-11-21 02:18:00,2.36011,2.36022,2.35971,2.35992,52700000.0
2006-11-21 02:19:00,2.36003,2.36039,2.36003,2.36039,16600000.0
2006-11-21 02:20:00,2.36032,2.36032,2.35948,2.35971,30100000.0
2006-11-21 02:21:00,2.35988,2.36009,2.35988,2.36003,14600000.0
2006-11-21 02:22:00,2.36019,2.36019,2.35985,2.36009,32800000.0
2006-11-21 02:23:00,2.36022,2.3605,2.36015,2.36027,30800000.0
2006-11-21 02:24:00,2.36037,2.36057,2.36017,2.36042,39600000.0
2006-11-21 02:25:00,2.36047,2.3605,2.36012,2.36027,39400000.0
2006-11-21 02:26:00,2.36049,2.36049,2.36019,2.3603,22100000.0
2006-11-21 02:27:00,2.3604,2.36054,2.36034,2.36047,21300000.0
2006-11-21 02:28:00,2.36028,2.36056,2.36006,2.36036,68300000.0
2006-11-21 02:29:00,2.36042,2.36064,2.36042,2.36046,30000000.0
2006-11-21 02:30:00,2.36049,2.36052,2.36033,2.3604,37000000.0
2006-11-21 02:31:00,2.36036,2.3605,2.36032,2.36043,38600000.0
2006-11-21 02:32:00,2.36019,2.36035,2.36011,2.36026,35700000.0
2006-11-21 02:33:00,2.3602,2.36034,2.36006,2.36033,26100000.0
2006-11-21 02:34:00,2.36041,2.36041,2.35997,2.36006,60000000.0
2006-11-21 02:35:00,2.36,2.36017,2.35988,2.36001,47400001.0
2006-11-21 02:36:00,2.36023,2.36023,2.36007,2.36008,16900000.0
2006-11-21 02:37:00,2.36008,2.36013,2.36005,2.36007,25200000.0
2006-11-21 02:38:00,2.36004,2.36014,2.3599,2.35999,28500000.0
2006-11-21 02:39:00,2.3602,2.36055,2.35993,2.36032,62000001.0
2006-11-21 02:40:00,2.36028,2.36028,2.36014,2.36016,31200000.0
2006-11-21 02:41:00,2.35998,2.35998,2.35982,2.35985,24600000.0
2006-11-21 02:42:00,2.35976,2.35994,2.35976,2.35979,27700000.0
2006-11-21 02:43:00,2.3598,2.35982,2.3597,2.3597,5600000.0
2006-11-21 02:44:00,2.35973,2.35992,2.35973,2.35979,27600000.0
2006-11-21 02:45:00,2.3597,2.3597,2.35954,2.35954,21400000.0
2006-11-21 02:46:00,2.35948,2.3596,2.35936,2.35945,43000000.0
2006-11-21 02:47:00,2.35927,2.35958,2.35927,2.35958,19800000.0
2006-11-21 02:48:00,2.35946,2.35961,2.35946,2.3595,23800000.0
2006-11-21 02:49:00,2.35936,2.35948,2.35936,2.35948,27900000.0
2006-11-21 02:50:00,2.35942,2.35948,2.35939,2.35945,22800000.0
2006-11-21 02:51:00,2.3594,2.35965,2.35924,2.35965,30100000.0
2006-11-21 02:52:00,2.3596,2.35965,2.35942,2.3596,23300000.0
2006-11-21 02:53:00,2.35982,2.35995,2.35966,2.35966,49300000.0
2006-11-21 02:54:00,2.35964,2.35964,2.35964,2.35964,7200000.0
2006-11-21 02:55:00,2.35977,2.35986,2.35972,2.35974,40300000.0
2006-11-21 02:56:00,2.35976,2.35983,2.35958,2.35966,24300000.0
2006-11-21 02:57:00,2.35969,2.35991,2.35966,2.35972,29300000.0
2006-11-21 02:58:00,2.35968,2.3598,2.35964,2.35974,18800000.0
2006-11-21 02:59:00,2.35979,2.35979,2.35941,2.35944,17700000.0
2006-11-21 03:00:00,2.35938,2.35987,2.35938,2.35976,32400000.0
2006-11-21 03:01:00,2.35952,2.35952,2.35909,2.35924,19700000.0
2006-11-21 03:02:00,2.35975,2.35977,2.35975,2.35977,22600000.0
2006-11-21 03:03:00,2.35956,2.35956,2.35931,2.35931,33900000.0
2006-11-21 03:04:00,2.35923,2.3595,2.35913,2.3595,21600000.0
2006-11-21 03:05:00,2.35937,2.35955,2.3593,2.3593,22000000.0
2006-11-21 03:06:00,2.35915,2.3593,2.35914,2.3593,40900000.0
2006-11-21 03:07:00,2.3594,2.35943,2.35931,2.35935,22000000.0
2006-11-21 03:08:00,2.35936,2.35937,2.3592,2.3592,15900000.0
2006-11-21 03:09:00,2.35907,2.35907,2.35892,2.35901,36600000.0
2006-11-21 03:10:00,2.3593,2.35947,2.35927,2.35947,20000000.0
2006-11-21 03:11:00,2.35962,2.35962,2.35955,2.35955,8500000.0
2006-11-21 03:12:00,2.35961,2.35969,2.35934,2.3595,57400000.0
2006-11-21 03:13:00,2.35943,2.35943,2.35937,2.35937,9200000.0
2006-11-21 03:14:00,2.35928,2.35948,2.35909,2.35936,37600000.0
2006-11-21 03:15:00,2.35928,2.35941,2.35916,2.35916,35300000.0
2006-11-21 03:16:00,2.35924,2.35955,2.35921,2.35938,34100000.0
2006-11-21 03:17:00,2.3593,2.35953,2.3593,2.35953,9800000.0
2006-11-21 03:18:00,2.35956,2.35956,2.35947,2.35947,15200000.0
2006-11-21 03:19:00,2.35957,2.35957,2.35938,2.35938,6200000.0
2006-11-21 03:20:00,2.3594,2.3594,2.35928,2.35934,19100000.0
2006-11-21 03:21:00,2.35938,2.35963,2.35937,2.3594,78499999.0
2006-11-21 03:22:00,2.3595,2.35957,2.35943,2.35943,9700000.0
2006-11-21 03:23:00,2.35945,2.35965,2.35942,2.35965,33700000.0
2006-11-21 03:24:00,2.35956,2.3597,2.35947,2.35957,21600000.0
2006-11-21 03:25:00,2.35951,2.35959,2.35937,2.35953,35600000.0
2006-11-21 03:26:00,2.35945,2.35949,2.35935,2.35944,49200000.0
2006-11-21 03:27:00,2.3593,2.3593,2.35925,2.35925,3400000.0
2006-11-21 03:28:00,2.35936,2.35959,2.35936,2.3595,27100000.0
2006-11-21 03:29:00,2.35949,2.35977,2.35943,2.35977,41100000.0
2006-11-21 03:30:00,2.35965,2.35981,2.35956,2.35958,29600000.0
2006-11-21 03:31:00,2.35961,2.35977,2.35948,2.35953,38800000.0
2006-11-21 03:32:00,2.35955,2.35962,2.35943,2.35943,27600000.0
2006-11-21 03:33:00,2.35942,2.35946,2.35914,2.35946,35700000.0
2006-11-21 03:34:00,2.35948,2.35961,2.3594,2.35942,39500000.0
2006-11-21 03:35:00,2.35959,2.35959,2.35929,2.3594,40400000.0
2006-11-21 03:36:00,2.35953,2.35965,2.35945,2.35945,34700000.0
2006-11-21 03:37:00,2.35966,2.35997,2.35966,2.35986,17700000.0
2006-11-21 03:38:00,2.35986,2.36008,2.35975,2.3598,24500000.0
2006-11-21 03:39:00,2.35963,2.35982,2.35951,2.35982,16200000.0
2006-11-21 03:40:00,2.35985,2.35999,2.35975,2.35981,19600000.0
2006-11-21 03:41:00,2.35965,2.35977,2.35962,2.35977,39700000.0
2006-11-21 03:42:00,2.35975,2.3599,2.35968,2.35976,41100000.0
2006-11-21 03:43:00,2.35966,2.35982,2.35948,2.35959,30900000.0
2006-11-21 03:44:00,2.35954,2.35963,2.35948,2.35948,47300000.0
2006-11-21 03:45:00,2.35946,2.35966,2.3593,2.35951,47300000.0
2006-11-21 03:46:00,2.35957,2.35957,2.35957,2.35957,8800000.0
2006-11-21 03:47:00,2.3595,2.3595,2.3595,2.3595,2400000.0
2006-11-21 03:48:00,2.35961,2.35969,2.35942,2.35957,34000000.0
2006-11-21 03:49:00,2.35953,2.35966,2.35951,2.35966,24800000.0
2006-11-21 03:50:00,2.35975,2.35975,2.35962,2.35962,12800000.0
2006-11-21 03:51:00,2.3598,2.3598,2.35953,2.35968,29800000.0
2006-11-21 03:52:00,2.3596,2.3596,2.35953,2.35953,12000000.0
2006-11-21 03:53:00,2.35948,2.35972,2.35948,2.35964,68999998.0
2006-11-21 03:54:00,2.35966,2.35977,2.35956,2.35964,21700000.0
2006-11-21 03:55:00,2.35961,2.35982,2.35958,2.35958,16200000.0
2006-11-21 03:56:00,2.35955,2.35955,2.3595,2.35953,21900000.0
2006-11-21 03:57:00,2.35968,2.35968,2.35963,2.35963,24600000.0
2006-11-21 03:58:00,2.35967,2.3599,2.35959,2.3599,38000000.0
2006-11-21 03:59:00,2.35985,2.35985,2.3596,2.35968,41900000.0
2006-11-21 04:00:00,2.35955,2.35955,2.35938,2.35938,23200000.0
2006-11-21 04:01:00,2.35932,2.35956,2.35932,2.35953,35200000.0
2006-11-21 04:02:00,2.35967,2.35993,2.35967,2.35976,20200000.0
2006-11-21 04:03:00,2.35983,2.35983,2.35977,2.35978,16500000.0
2006-11-21 04:04:00,2.35983,2.36,2.35983,2.36,27800000.0
2006-11-21 04:05:00,2.35993,2.36,2.35981,2.35985,31900000.0
2006-11-21 04:06:00,2.35986,2.36004,2.35982,2.35984,34100000.0
2006-11-21 04:07:00,2.35982,2.36021,2.35982,2.36002,23300000.0
2006-11-21 04:08:00,2.36,2.36014,2.35995,2.35995,32100000.0
2006-11-21 04:09:00,2.36006,2.36006,2.35974,2.35982,27400000.0
2006-11-21 04:10:00,2.35989,2.36003,2.35983,2.35984,63900000.0
2006-11-21 04:11:00,2.35989,2.35995,2.35976,2.35995,16000000.0
2006-11-21 04:12:00,2.3599,2.36015,2.3599,2.36015,44200000.0
2006-11-21 04:13:00,2.35988,2.35992,2.35988,2.35992,11100000.0
2006-11-21 04:14:00,2.35963,2.35989,2.35953,2.35968,49000000.0
2006-11-21 04:15:00,2.35973,2.35985,2.35973,2.35978,26900000.0
2006-11-21 04:16:00,2.35985,2.35995,2.3597,2.35975,29900000.0
2006-11-21 04:17:00,2.35976,2.35983,2.35967,2.35979,46200000.0
2006-11-21 04:18:00,2.35988,2.35988,2.35978,2.35978,4200000.0
2006-11-21 04:19:00,2.35982,2.35982,2.35964,2.35964,11100000.0
2006-11-21 04:20:00,2.35969,2.35987,2.35966,2.35978,23000000.0
2006-11-21 04:21:00,2.35978,2.3598,2.35955,2.3598,35900000.0
2006-11-21 04:22:00,2.3598,2.3598,2.3596,2.3596,14400000.0
2006-11-21 04:23:00,2.35975,2.35977,2.35975,2.35977,9600000.0
2006-11-21 04:24:00,2.35974,2.35974,2.35947,2.35947,42700000.0
2006-11-21 04:25:00,2.35969,2.35982,2.3596,2.3596,19800000.0
2006-11-21 04:26:00,2.35979,2.35998,2.35975,2.35975,20100000.0
2006-11-21 04:27:00,2.35982,2.35982,2.35975,2.35975,13300000.0
2006-11-21 04:28:00,2.35974,2.35981,2.35974,2.35981,6400000.0
2006-11-21 04:29:00,2.35992,2.35992,2.35973,2.35973,40500000.0
2006-11-21 04:30:00,2.35971,2.35981,2.35964,2.35965,77600000.0
2006-11-21 04:31:00,2.35948,2.35986,2.35948,2.35954,48600000.0
2006-11-21 04:32:00,2.35962,2.3598,2.35962,2.3598,17600000.0
2006-11-21 04:33:00,2.35972,2.35974,2.3596,2.35973,36000000.0
2006-11-21 04:34:00,2.35973,2.35975,2.35962,2.3597,27200000.0
2006-11-21 04:35:00,2.35961,2.35986,2.35961,2.35986,5600000.0
2006-11-21 04:36:00,2.35975,2.35975,2.35958,2.35969,35800001.0
2006-11-21 04:37:00,2.35946,2.35984,2.35941,2.35962,32200000.0
2006-11-21 04:38:00,2.35965,2.35973,2.35965,2.35973,26600000.0
2006-11-21 04:39:00,2.35965,2.3598,2.3596,2.3597,15000000.0
2006-11-21 04:40:00,2.35963,2.36025,2.35963,2.36025,25300000.0
2006-11-21 04:41:00,2.3603,2.36036,2.3602,2.36023,20800000.0
2006-11-21 04:42:00,2.36025,2.3604,2.36017,2.36022,48400000.0
2006-11-21 04:43:00,2.36028,2.36028,2.3599,2.35992,44600000.0
2006-11-21 04:44:00,2.36002,2.36015,2.36002,2.36005,12000000.0
2006-11-21 04:45:00,2.3601,2.3601,2.36002,2.36004,17200000.0
2006-11-21 04:46:00,2.35995,2.36011,2.35988,2.36011,26200000.0
2006-11-21 04:47:00,2.36002,2.36002,2.35982,2.35982,22200000.0
2006-11-21 04:48:00,2.35967,2.35967,2.35939,2.35939,14400000.0
2006-11-21 04:49:00,2.35971,2.35999,2.35971,2.35999,29400000.0
2006-11-21 04:50:00,2.36006,2.36017,2.36002,2.36017,13500000.0
2006-11-21 04:51:00,2.36019,2.36019,2.35997,2.36006,25900000.0
2006-11-21 04:52:00,2.36005,2.36005,2.35995,2.35997,19400000.0
2006-11-21 04:53:00,2.36006,2.36008,2.35996,2.36008,23100000.0
2006-11-21 04:54:00,2.36003,2.36005,2.35993,2.35993,21900000.0
2006-11-21 04:55:00,2.36005,2.36005,2.3599,2.36,47899999.0
2006-11-21 04:56:00,2.35998,2.36,2.35998,2.36,25200000.0
2006-11-21 04:57:00,2.35989,2.35989,2.35953,2.35966,30500000.0
2006-11-21 04:58:00,2.35995,2.35998,2.35991,2.35998,13600000.0
2006-11-21 04:59:00,2.35992,2.35993,2.35974,2.35974,36400000.0
2006-11-21 05:00:00,2.3598,2.3598,2.3598,2.3598,4600000.0
2006-11-21 05:01:00,2.35977,2.35982,2.35977,2.3598,18400000.0
2006-11-21 05:02:00,2.35979,2.35996,2.35969,2.35996,31600000.0
2006-11-21 05:03:00,2.35997,2.35997,2.35997,2.35997,4800000.0
2006-11-21 05:04:00,2.35997,2.36007,2.35996,2.36007,27100000.0
2006-11-21 05:05:00,2.36002,2.36002,2.35988,2.35997,17200000.0
2006-11-21 05:06:00,2.35996,2.35996,2.35991,2.35991,3200000.0
2006-11-21 05:07:00,2.35989,2.35991,2.35989,2.35991,19800000.0
2006-11-21 05:08:00,2.36016,2.36017,2.35998,2.36,20700000.0
2006-11-21 05:09:00,2.35997,2.36015,2.35997,2.36008,39900000.0
2006-11-21 05:10:00,2.35996,2.36003,2.35992,2.35996,14400000.0
2006-11-21 05:11:00,2.35984,2.35984,2.35975,2.35975,16800000.0
2006-11-21 05:12:00,2.3597,2.3597,2.35965,2.35967,20500000.0
2006-11-21 05:13:00,2.35967,2.35996,2.35967,2.35996,31400000.0
2006-11-21 05:14:00,2.36002,2.36005,2.35998,2.36003,34700000.0
2006-11-21 05:15:00,2.36012,2.36012,2.35991,2.36001,33700000.0
2006-11-21 05:16:00,2.35989,2.35997,2.35988,2.35988,37700000.0
2006-11-21 05:17:00,2.35992,2.36017,2.35992,2.35994,29300000.0
2006-11-21 05:18:00,2.35986,2.36014,2.35982,2.35983,33700000.0
2006-11-21 05:19:00,2.35977,2.35998,2.35958,2.35998,43700000.0
2006-11-21 05:20:00,2.35968,2.36005,2.35964,2.36005,48200000.0
2006-11-21 05:21:00,2.35985,2.35985,2.35961,2.35983,23600000.0
2006-11-21 05:22:00,2.35977,2.35985,2.35972,2.35973,14300000.0
2006-11-21 05:23:00,2.35966,2.35996,2.35965,2.3598,28700000.0
2006-11-21 05:24:00,2.35967,2.35982,2.35967,2.35982,26400000.0
2006-11-21 05:25:00,2.35995,2.36005,2.3598,2.3598,19000000.0
2006-11-21 05:26:00,2.35988,2.35998,2.35982,2.35985,28300000.0
2006-11-21 05:27:00,2.35964,2.35981,2.35951,2.35981,24700000.0
2006-11-21 05:28:00,2.35975,2.35977,2.35965,2.35965,36400000.0
2006-11-21 05:29:00,2.35987,2.35987,2.35967,2.35967,23500000.0
2006-11-21 05:30:00,2.35965,2.35975,2.35953,2.35975,26400000.0
2006-11-21 05:31:00,2.35942,2.35977,2.35942,2.35974,19600000.0
2006-11-21 05:32:00,2.35977,2.35991,2.35973,2.35973,28900000.0
2006-11-21 05:33:00,2.35984,2.36,2.35984,2.36,18400000.0
2006-11-21 05:34:00,2.3599,2.36001,2.3599,2.35994,31200000.0
2006-11-21 05:35:00,2.35999,2.35999,2.3598,2.3598,12500000.0
2006-11-21 05:36:00,2.35978,2.36001,2.35978,2.35989,29000000.0
2006-11-21 05:37:00,2.35996,2.35996,2.35977,2.3599,10700000.0
2006-11-21 05:38:00,2.35991,2.36011,2.35985,2.36008,21200000.0
2006-11-21 05:39:00,2.36005,2.36013,2.35996,2.36004,55800000.0
2006-11-21 05:40:00,2.3599,2.36016,2.3599,2.3599,31500000.0
2006-11-21 05:41:00,2.35993,2.36002,2.35985,2.36,23200000.0
2006-11-21 05:42:00,2.36,2.36029,2.36,2.36014,30600000.0
2006-11-21 05:43:00,2.36021,2.36045,2.36019,2.36045,42700000.0
2006-11-21 05:44:00,2.36048,2.36055,2.36045,2.36045,25200000.0
2006-11-21 05:45:00,2.36048,2.36048,2.36034,2.36035,20800000.0
2006-11-21 05:46:00,2.36047,2.36048,2.36033,2.36033,26600000.0
2006-11-21 05:47:00,2.36037,2.36047,2.36036,2.36047,22000000.0
2006-11-21 05:48:00,2.3604,2.3604,2.36025,2.3603,46800000.0
2006-11-21 05:49:00,2.36025,2.36038,2.36015,2.36038,31800000.0
2006-11-21 05:50:00,2.36021,2.36021,2.35987,2.35997,46400000.0
2006-11-21 05:51:00,2.35995,2.35995,2.35983,2.35983,51799998.0
2006-11-21 05:52:00,2.35984,2.36005,2.35984,2.36005,25800000.0
2006-11-21 05:53:00,2.36007,2.36023,2.36,2.36005,32600000.0
2006-11-21 05:54:00,2.35997,2.36017,2.35997,2.36011,33400000.0
2006-11-21 05:55:00,2.36016,2.36019,2.36005,2.36005,49400000.0
2006-11-21 05:56:00,2.36004,2.36007,2.35996,2.35996,23500000.0
2006-11-21 05:57:00,2.35986,2.3601,2.35981,2.35998,21200000.0
2006-11-21 05:58:00,2.35992,2.36015,2.35992,2.35992,19600000.0
2006-11-21 05:59:00,2.35996,2.35997,2.35986,2.35991,40200000.0
2006-11-21 06:00:00,2.3598,2.36,2.35961,2.35961,25400000.0
2006-11-21 06:01:00,2.3597,2.35983,2.35966,2.3597,22800000.0
2006-11-21 06:02:00,2.3596,2.3597,2.3596,2.35963,37600000.0
2006-11-21 06:03:00,2.3596,2.3597,2.3596,2.3597,56900000.0
2006-11-21 06:04:00,2.35961,2.36003,2.35961,2.36003,35400000.0
2006-11-21 06:05:00,2.35972,2.35983,2.35967,2.35983,17500000.0
2006-11-21 06:06:00,2.35987,2.35987,2.35958,2.35977,49000000.0
2006-11-21 06:07:00,2.35983,2.36003,2.35974,2.35974,34000000.0
2006-11-21 06:08:00,2.35984,2.35986,2.35961,2.3597,19600000.0
2006-11-21 06:09:00,2.35973,2.35982,2.35955,2.35968,32800000.0
2006-11-21 06:10:00,2.3597,2.35971,2.3595,2.35952,52800000.0
2006-11-21 06:11:00,2.35949,2.35975,2.35948,2.35962,48900000.0
2006-11-21 06:12:00,2.35958,2.35981,2.35954,2.3596,51200000.0
2006-11-21 06:13:00,2.35959,2.35977,2.35959,2.35972,20800000.0
2006-11-21 06:14:00,2.35958,2.35966,2.3595,2.35965,34900000.0
2006-11-21 06:15:00,2.35961,2.35973,2.35956,2.35962,48500000.0
2006-11-21 06:16:00,2.35966,2.35982,2.35934,2.35942,27200000.0
2006-11-21 06:17:00,2.3596,2.3596,2.3595,2.35959,25300000.0
2006-11-21 06:18:00,2.3598,2.36,2.35975,2.36,20800000.0
2006-11-21 06:19:00,2.35996,2.35996,2.35986,2.35986,8800000.0
2006-11-21 06:20:00,2.35999,2.36009,2.35955,2.35972,46000000.0
2006-11-21 06:21:00,2.3598,2.3599,2.3597,2.3599,28400000.0
2006-11-21 06:22:00,2.35985,2.36004,2.35974,2.36004,45600000.0
2006-11-21 06:23:00,2.35997,2.35997,2.35966,2.35968,41000000.0
2006-11-21 06:24:00,2.35985,2.35998,2.3598,2.3598,11000000.0
2006-11-21 06:25:00,2.35963,2.35988,2.35959,2.35976,32700000.0
2006-11-21 06:26:00,2.35947,2.35981,2.35947,2.35971,30200000.0
2006-11-21 06:27:00,2.35982,2.35983,2.35932,2.35935,21800000.0
2006-11-21 06:28:00,2.35969,2.35969,2.35942,2.35943,25900000.0
2006-11-21 06:29:00,2.35981,2.36001,2.35962,2.35981,36700000.0
2006-11-21 06:30:00,2.35961,2.35982,2.35939,2.35975,26600000.0
2006-11-21 06:31:00,2.35982,2.3601,2.35975,2.3598,60100000.0
2006-11-21 06:32:00,2.35982,2.35985,2.3596,2.35975,33400000.0
2006-11-21 06:33:00,2.35987,2.35996,2.35986,2.35993,37299999.0
2006-11-21 06:34:00,2.36005,2.3601,2.36,2.36005,40900001.0
2006-11-21 06:35:00,2.36001,2.36001,2.35989,2.35989,3200000.0
2006-11-21 06:36:00,2.35983,2.36005,2.35983,2.35993,35100000.0
2006-11-21 06:37:00,2.35995,2.36004,2.35989,2.35992,28200000.0
2006-11-21 06:38:00,2.36005,2.36015,2.35994,2.35994,38600000.0
2006-11-21 06:39:00,2.36013,2.36022,2.35993,2.35993,26600000.0
2006-11-21 06:40:00,2.36,2.36002,2.35995,2.35995,13600000.0
2006-11-21 06:41:00,2.35995,2.35995,2.35963,2.35987,42699999.0
2006-11-21 06:42:00,2.35967,2.35983,2.35967,2.35983,23000000.0
2006-11-21 06:43:00,2.35986,2.35986,2.35952,2.35953,46200001.0
2006-11-21 06:44:00,2.35943,2.35954,2.35943,2.35951,21800000.0
2006-11-21 06:45:00,2.3594,2.35955,2.3594,2.35953,41200000.0
2006-11-21 06:46:00,2.35961,2.35991,2.35953,2.35991,53800000.0
2006-11-21 06:47:00,2.35988,2.35991,2.35977,2.35991,16800000.0
2006-11-21 06:48:00,2.35973,2.35978,2.35955,2.35978,32600000.0
2006-11-21 06:49:00,2.35977,2.3598,2.35968,2.35968,19900000.0
2006-11-21 06:50:00,2.35981,2.35997,2.3598,2.35989,23600000.0
2006-11-21 06:51:00,2.35974,2.35986,2.35959,2.35962,23500000.0
2006-11-21 06:52:00,2.35952,2.35962,2.35946,2.35962,33700000.0
2006-11-21 06:53:00,2.35951,2.35979,2.35951,2.3597,49900000.0
2006-11-21 06:54:00,2.35972,2.36004,2.35972,2.35992,41100000.0
2006-11-21 06:55:00,2.35995,2.35995,2.35975,2.35992,31000000.0
2006-11-21 06:56:00,2.35997,2.35997,2.35956,2.3596,44000000.0
2006-11-21 06:57:00,2.35983,2.35988,2.35979,2.35985,28800000.0
2006-11-21 06:58:00,2.35985,2.36005,2.3598,2.35987,34200000.0
2006-11-21 06:59:00,2.35976,2.35994,2.35953,2.35994,25200000.0
2006-11-21 07:00:00,2.35997,2.36021,2.35989,2.35989,25500000.0
2006-11-21 07:01:00,2.35992,2.36003,2.35992,2.36003,4800000.0
2006-11-21 07:02:00,2.3602,2.36026,2.36013,2.36023,32400000.0
2006-11-21 07:03:00,2.36026,2.3604,2.36013,2.36031,50100000.0
2006-11-21 07:04:00,2.36034,2.36057,2.36034,2.36037,54400000.0
2006-11-21 07:05:00,2.36043,2.36043,2.36005,2.36009,32200000.0
2006-11-21 07:06:00,2.36017,2.36025,2.36013,2.36016,41800000.0
2006-11-21 07:07:00,2.36018,2.36028,2.3601,2.36015,23400000.0
2006-11-21 07:08:00,2.3602,2.3602,2.35992,2.36014,37100000.0
2006-11-21 07:09:00,2.36013,2.36036,2.36004,2.36004,34100000.0
2006-11-21 07:10:00,2.35996,2.36031,2.35996,2.36015,32600000.0
2006-11-21 07:11:00,2.36017,2.36053,2.36017,2.36053,8300000.0
2006-11-21 07:12:00,2.36047,2.36055,2.36038,2.36055,25900000.0
2006-11-21 07:13:00,2.36022,2.36035,2.36,2.36025,48600000.0
2006-11-21 07:14:00,2.36051,2.36065,2.36041,2.36056,17800000.0
2006-11-21 07:15:00,2.36068,2.36068,2.36017,2.36018,49300000.0
2006-11-21 07:16:00,2.36018,2.36036,2.36012,2.36036,20400000.0
2006-11-21 07:17:00,2.36021,2.36023,2.36007,2.36008,19600000.0
2006-11-21 07:18:00,2.36008,2.3602,2.36004,2.3602,39200000.0
2006-11-21 07:19:00,2.36019,2.36029,2.36019,2.36028,35200000.0
2006-11-21 07:20:00,2.36032,2.36049,2.36028,2.36041,42099999.0
2006-11-21 07:21:00,2.36038,2.3606,2.36038,2.3606,15500000.0
2006-11-21 07:22:00,2.36056,2.36074,2.36046,2.36046,16300000.0
2006-11-21 07:23:00,2.36058,2.36073,2.36058,2.36062,16600000.0
2006-11-21 07:24:00,2.3608,2.3608,2.36049,2.36075,38400000.0
2006-11-21 07:25:00,2.36075,2.36084,2.36062,2.36074,37300000.0
2006-11-21 07:26:00,2.36076,2.3608,2.36059,2.36059,28000000.0
2006-11-21 07:27:00,2.36057,2.36068,2.36027,2.36047,24600000.0
2006-11-21 07:28:00,2.36034,2.36048,2.36022,2.36022,32900000.0
2006-11-21 07:29:00,2.36025,2.36043,2.36019,2.36038,57600000.0
2006-11-21 07:30:00,2.3605,2.3605,2.36037,2.36048,29400000.0
2006-11-21 07:31:00,2.36044,2.36049,2.36035,2.36042,38400000.0
2006-11-21 07:32:00,2.3606,2.3606,2.36045,2.36055,16400000.0
2006-11-21 07:33:00,2.36049,2.3608,2.36046,2.3608,16500000.0
2006-11-21 07:34:00,2.36071,2.3609,2.36065,2.36065,41600000.0
2006-11-21 07:35:00,2.36068,2.36068,2.36055,2.36055,17400000.0
2006-11-21 07:36:00,2.36053,2.36055,2.36053,2.36055,11500000.0
2006-11-21 07:37:00,2.36056,2.36059,2.36047,2.36055,26500000.0
2006-11-21 07:38:00,2.36062,2.36075,2.36049,2.36075,27000000.0
2006-11-21 07:39:00,2.3606,2.3607,2.36051,2.3607,38300000.0
2006-11-21 07:40:00,2.36067,2.36072,2.36056,2.36056,36900000.0
2006-11-21 07:41:00,2.36066,2.36066,2.36064,2.36064,7200000.0
2006-11-21 07:42:00,2.3605,2.36057,2.36045,2.36057,29700000.0
2006-11-21 07:43:00,2.36048,2.36057,2.36045,2.36045,10300000.0
2006-11-21 07:44:00,2.36054,2.36069,2.36051,2.36052,21800000.0
2006-11-21 07:45:00,2.36074,2.36079,2.3606,2.36062,46500000.0
2006-11-21 07:46:00,2.3607,2.36081,2.36063,2.36075,39600000.0
2006-11-21 07:47:00,2.36081,2.36103,2.36078,2.36095,35300000.0
2006-11-21 07:48:00,2.36098,2.36098,2.36079,2.36092,36900000.0
2006-11-21 07:49:00,2.36091,2.36091,2.36067,2.36074,31700000.0
2006-11-21 07:50:00,2.36075,2.36075,2.36061,2.36064,35900000.0
2006-11-21 07:51:00,2.36064,2.36074,2.36048,2.36048,50000000.0
2006-11-21 07:52:00,2.36066,2.36083,2.36058,2.36064,28600000.0
2006-11-21 07:53:00,2.3607,2.36078,2.36065,2.36078,15400000.0
2006-11-21 07:54:00,2.36076,2.36097,2.36061,2.36061,30700000.0
2006-11-21 07:55:00,2.36058,2.36072,2.36047,2.36057,19600000.0
2006-11-21 07:56:00,2.36055,2.3607,2.36055,2.36055,13200000.0
2006-11-21 07:57:00,2.36059,2.36059,2.36048,2.36048,19000000.0
2006-11-21 07:58:00,2.36065,2.36099,2.36065,2.3608,31000000.0
2006-11-21 07:59:00,2.36076,2.36111,2.36076,2.36097,14300000.0
2006-11-21 08:00:00,2.36115,2.36122,2.36101,2.36102,24900000.0
2006-11-21 08:01:00,2.36098,2.36107,2.36082,2.36107,45000000.0
2006-11-21 08:02:00,2.36094,2.36094,2.36089,2.36089,27900000.0
2006-11-21 08:03:00,2.36079,2.36095,2.36075,2.3609,28200000.0
2006-11-21 08:04:00,2.36071,2.36092,2.36071,2.36082,40200000.0
2006-11-21 08:05:00,2.36068,2.36091,2.36068,2.3608,33200000.0
2006-11-21 08:06:00,2.36085,2.361,2.36085,2.36092,56100000.0
2006-11-21 08:07:00,2.36093,2.361,2.36077,2.36082,19100000.0
2006-11-21 08:08:00,2.36094,2.36096,2.36094,2.36096,4000000.0
2006-11-21 08:09:00,2.36101,2.36118,2.3609,2.3609,29000000.0
2006-11-21 08:10:00,2.36069,2.36093,2.36061,2.36078,54800000.0
2006-11-21 08:11:00,2.36086,2.361,2.3607,2.361,33700000.0
2006-11-21 08:12:00,2.36107,2.36128,2.36093,2.36112,44100000.0
2006-11-21 08:13:00,2.36118,2.36125,2.36093,2.36112,29100000.0
2006-11-21 08:14:00,2.36141,2.36141,2.36122,2.36122,35200000.0
2006-11-21 08:15:00,2.36136,2.36136,2.36101,2.36104,15600000.0
2006-11-21 08:16:00,2.36067,2.361,2.36065,2.361,19100000.0
2006-11-21 08:17:00,2.36107,2.36112,2.361,2.361,9400000.0
2006-11-21 08:18:00,2.36104,2.36104,2.3606,2.36068,17600000.0
2006-11-21 08:19:00,2.36075,2.36083,2.36065,2.36083,19700000.0
2006-11-21 08:20:00,2.36063,2.36073,2.36063,2.36068,34300000.0
2006-11-21 08:21:00,2.3606,2.36079,2.3606,2.36075,26000000.0
2006-11-21 08:22:00,2.36069,2.36092,2.36069,2.36074,30800000.0
2006-11-21 08:23:00,2.36072,2.36072,2.36064,2.36064,16800000.0
2006-11-21 08:24:00,2.36048,2.36071,2.36042,2.36048,50999998.0
2006-11-21 08:25:00,2.36033,2.36045,2.36033,2.36043,15100000.0
2006-11-21 08:26:00,2.3606,2.36075,2.36056,2.36068,18400000.0
2006-11-21 08:27:00,2.36075,2.36088,2.36068,2.36088,26000000.0
2006-11-21 08:28:00,2.36093,2.361,2.36068,2.36068,51700000.0
2006-11-21 08:29:00,2.36072,2.36079,2.36041,2.36073,21300000.0
2006-11-21 08:30:00,2.36057,2.36071,2.36037,2.36046,27800000.0
2006-11-21 08:31:00,2.36063,2.36063,2.36035,2.36053,41000000.0
2006-11-21 08:32:00,2.36054,2.36067,2.36048,2.36063,14700000.0
2006-11-21 08:33:00,2.36072,2.36072,2.36052,2.36056,28000000.0
2006-11-21 08:34:00,2.36063,2.36066,2.36053,2.36055,41800000.0
2006-11-21 08:35:00,2.36048,2.36048,2.36022,2.36022,12100000.0
2006-11-21 08:36:00,2.3603,2.36064,2.3603,2.3605,38800000.0
2006-11-21 08:37:00,2.3606,2.36067,2.36046,2.3606,26200000.0
2006-11-21 08:38:00,2.36045,2.36045,2.36034,2.36035,8700000.0
2006-11-21 08:39:00,2.3603,2.36035,2.36025,2.36033,43200000.0
2006-11-21 08:40:00,2.36027,2.3604,2.36021,2.3604,27000000.0
2006-11-21 08:41:00,2.36028,2.36042,2.36021,2.36028,47800000.0
2006-11-21 08:42:00,2.3603,2.36032,2.3603,2.36032,5600000.0
2006-11-21 08:43:00,2.36016,2.36039,2.36016,2.36027,29800000.0
2006-11-21 08:44:00,2.36023,2.36042,2.36015,2.36015,19100000.0
2006-11-21 08:45:00,2.36013,2.36026,2.36012,2.36016,24600000.0
2006-11-21 08:46:00,2.3601,2.36017,2.35999,2.35999,30000000.0
2006-11-21 08:47:00,2.36004,2.36008,2.35995,2.35995,54100001.0
2006-11-21 08:48:00,2.35992,2.35998,2.35992,2.35998,5200000.0
2006-11-21 08:49:00,2.36018,2.3602,2.36006,2.36006,35900000.0
2006-11-21 08:50:00,2.35996,2.36027,2.35996,2.36027,18800000.0
2006-11-21 08:51:00,2.36014,2.3603,2.35993,2.35993,36700000.0
2006-11-21 08:52:00,2.35996,2.36015,2.35977,2.35986,35100000.0
2006-11-21 08:53:00,2.35979,2.35998,2.35979,2.35995,48300000.0
2006-11-21 08:54:00,2.35978,2.35978,2.35961,2.35976,11300000.0
2006-11-21 08:55:00,2.35985,2.35985,2.35945,2.35945,18800000.0
2006-11-21 08:56:00,2.35939,2.35986,2.35939,2.35986,31400000.0
2006-11-21 08:57:00,2.35977,2.35984,2.3595,2.35984,36600000.0
2006-11-21 08:58:00,2.35992,2.35992,2.35945,2.35945,36800000.0
2006-11-21 08:59:00,2.35943,2.35986,2.35943,2.35986,38000000.0
2006-11-21 09:00:00,2.35974,2.35974,2.35944,2.35963,24200000.0
2006-11-21 09:01:00,2.35957,2.35983,2.35956,2.35956,44300000.0
2006-11-21 09:02:00,2.35951,2.35951,2.3592,2.3592,66199999.0
2006-11-21 09:03:00,2.35914,2.3594,2.35911,2.3593,34900000.0
2006-11-21 09:04:00,2.35923,2.35924,2.35907,2.35922,33200000.0
2006-11-21 09:05:00,2.35921,2.35929,2.35909,2.35909,30000000.0
2006-11-21 09:06:00,2.35902,2.35924,2.35893,2.3591,18600000.0
2006-11-21 09:07:00,2.35917,2.35928,2.35915,2.35915,25000000.0
2006-11-21 09:08:00,2.35911,2.35923,2.35905,2.35919,31600000.0
2006-11-21 09:09:00,2.35915,2.3593,2.35908,2.35908,32600000.0
2006-11-21 09:10:00,2.35902,2.35905,2.35882,2.35905,23000000.0
2006-11-21 09:11:00,2.35903,2.35906,2.35882,2.35902,14300000.0
2006-11-21 09:12:00,2.35894,2.35894,2.35872,2.35872,25600000.0
2006-11-21 09:13:00,2.35872,2.35893,2.35872,2.35887,49100000.0
2006-11-21 09:14:00,2.35873,2.35902,2.35873,2.35892,33300000.0
2006-11-21 09:15:00,2.35881,2.35894,2.35869,2.35869,19200000.0
2006-11-21 09:16:00,2.35853,2.35854,2.35826,2.35835,30300000.0
2006-11-21 09:17:00,2.35839,2.35853,2.35837,2.3585,30500000.0
2006-11-21 09:18:00,2.3585,2.35867,2.35842,2.35847,32500000.0
2006-11-21 09:19:00,2.35847,2.35869,2.35824,2.35824,41500000.0
2006-11-21 09:20:00,2.35837,2.35846,2.35829,2.35841,22000000.0
2006-11-21 09:21:00,2.3587,2.35876,2.3586,2.3586,19100000.0
2006-11-21 09:22:00,2.3585,2.35883,2.35822,2.35822,52200000.0
2006-11-21 09:23:00,2.3585,2.35856,2.35827,2.35852,32000000.0
2006-11-21 09:24:00,2.35848,2.35851,2.35827,2.35828,36700000.0
2006-11-21 09:25:00,2.35813,2.35838,2.35813,2.35838,25600000.0
2006-11-21 09:26:00,2.35823,2.35829,2.35803,2.35829,44600000.0
2006-11-21 09:27:00,2.35859,2.35877,2.35844,2.35852,39400000.0
2006-11-21 09:28:00,2.35856,2.35858,2.35833,2.35858,42000000.0
2006-11-21 09:29:00,2.35852,2.35879,2.35849,2.35857,32100000.0
2006-11-21 09:30:00,2.35877,2.35881,2.35851,2.3586,20000000.0
2006-11-21 09:31:00,2.35864,2.35864,2.35836,2.35836,23800000.0
2006-11-21 09:32:00,2.35839,2.35839,2.35826,2.35826,45500000.0
2006-11-21 09:33:00,2.35835,2.35852,2.35828,2.35828,16100000.0
2006-11-21 09:34:00,2.35843,2.35848,2.35838,2.35838,9100000.0
2006-11-21 09:35:00,2.35837,2.3585,2.35824,2.35831,22700000.0
2006-11-21 09:36:00,2.3584,2.35864,2.3584,2.35847,61400000.0
2006-11-21 09:37:00,2.3584,2.35869,2.35835,2.35857,37600000.0
2006-11-21 09:38:00,2.35863,2.35873,2.3585,2.35873,28600000.0
2006-11-21 09:39:00,2.3585,2.35856,2.35833,2.35856,39300000.0
2006-11-21 09:40:00,2.35865,2.35876,2.35853,2.35864,37700000.0
2006-11-21 09:41:00,2.35863,2.35863,2.35839,2.35854,27900000.0
2006-11-21 09:42:00,2.35836,2.35855,2.35836,2.35849,39500000.0
2006-11-21 09:43:00,2.35839,2.35844,2.35821,2.35833,40200000.0
2006-11-21 09:44:00,2.35829,2.35829,2.35801,2.35809,26000000.0
2006-11-21 09:45:00,2.358,2.3582,2.35798,2.35808,22900000.0
2006-11-21 09:46:00,2.35793,2.35793,2.35779,2.3579,18700000.0
2006-11-21 09:47:00,2.35771,2.3579,2.35771,2.3579,24200000.0
2006-11-21 09:48:00,2.35805,2.35824,2.35797,2.35797,40400000.0
2006-11-21 09:49:00,2.35798,2.35808,2.35783,2.3579,27200000.0
2006-11-21 09:50:00,2.35783,2.3579,2.35776,2.3579,23000000.0
2006-11-21 09:51:00,2.3582,2.3582,2.35782,2.35795,29600000.0
2006-11-21 09:52:00,2.35815,2.35825,2.35797,2.35825,30000000.0
2006-11-21 09:53:00,2.3583,2.35835,2.35811,2.35811,29300000.0
2006-11-21 09:54:00,2.35804,2.35819,2.358,2.35816,25900000.0
2006-11-21 09:55:00,2.35815,2.35828,2.35805,2.3581,45600000.0
2006-11-21 09:56:00,2.35808,2.35837,2.35803,2.3582,28500000.0
2006-11-21 09:57:00,2.35812,2.35812,2.35778,2.358,26200000.0
2006-11-21 09:58:00,2.35802,2.35802,2.35778,2.35782,46100000.0
2006-11-21 09:59:00,2.35805,2.3581,2.35783,2.35783,30800000.0
2006-11-21 10:00:00,2.35762,2.35785,2.35745,2.35758,40500000.0
2006-11-21 10:01:00,2.35739,2.35766,2.35739,2.3576,73200000.0
2006-11-21 10:02:00,2.35753,2.35762,2.35732,2.35745,42700000.0
2006-11-21 10:03:00,2.3575,2.35769,2.35741,2.35761,21300000.0
2006-11-21 10:04:00,2.35769,2.35769,2.35747,2.35758,37300000.0
2006-11-21 10:05:00,2.35746,2.3575,2.35726,2.35749,48800000.0
2006-11-21 10:06:00,2.35757,2.35757,2.3573,2.3573,41700000.0
2006-11-21 10:07:00,2.35748,2.35752,2.35729,2.35736,28100000.0
2006-11-21 10:08:00,2.35739,2.3575,2.35739,2.35742,22600000.0
2006-11-21 10:09:00,2.35717,2.35727,2.3571,2.35725,65700000.0
2006-11-21 10:10:00,2.35726,2.35726,2.3567,2.35674,31500000.0
2006-11-21 10:11:00,2.35668,2.35735,2.35668,2.35733,18100000.0
2006-11-21 10:12:00,2.35727,2.35759,2.35727,2.35732,49500000.0
2006-11-21 10:13:00,2.35731,2.35755,2.35725,2.35739,48500000.0
2006-11-21 10:14:00,2.35726,2.35726,2.35702,2.35702,35200000.0
2006-11-21 10:15:00,2.35715,2.35715,2.35661,2.35663,32000000.0
2006-11-21 10:16:00,2.35661,2.35672,2.35638,2.35648,40500000.0
2006-11-21 10:17:00,2.35634,2.35666,2.35623,2.35666,42300000.0
2006-11-21 10:18:00,2.35657,2.35668,2.3565,2.35663,29100000.0
2006-11-21 10:19:00,2.35642,2.35675,2.35642,2.35648,28400000.0
2006-11-21 10:20:00,2.35647,2.3566,2.35647,2.35656,19500000.0
2006-11-21 10:21:00,2.35648,2.35669,2.35648,2.35669,6400000.0
2006-11-21 10:22:00,2.35681,2.35709,2.35681,2.35698,56600000.0
2006-11-21 10:23:00,2.35693,2.35693,2.35671,2.35687,42500000.0
2006-11-21 10:24:00,2.35683,2.35714,2.35683,2.35714,35200000.0
2006-11-21 10:25:00,2.35703,2.35719,2.35691,2.35695,32800000.0
2006-11-21 10:26:00,2.35697,2.35697,2.35686,2.35686,16500000.0
2006-11-21 10:27:00,2.35681,2.357,2.35679,2.35697,58300001.0
2006-11-21 10:28:00,2.35694,2.35694,2.35678,2.35687,37400000.0
2006-11-21 10:29:00,2.35701,2.35722,2.35692,2.35708,35100000.0
2006-11-21 10:30:00,2.35696,2.35713,2.35689,2.35711,29300000.0
2006-11-21 10:31:00,2.35708,2.35732,2.357,2.35732,44600000.0
2006-11-21 10:32:00,2.35728,2.35767,2.35728,2.35767,35600000.0
2006-11-21 10:33:00,2.35777,2.35792,2.35763,2.35763,58800000.0
2006-11-21 10:34:00,2.35767,2.35781,2.35743,2.35746,36500000.0
2006-11-21 10:35:00,2.35754,2.35765,2.35735,2.3576,22800000.0
2006-11-21 10:36:00,2.35773,2.35789,2.35773,2.3578,21500000.0
2006-11-21 10:37:00,2.35788,2.35788,2.35759,2.35762,36700000.0
2006-11-21 10:38:00,2.35768,2.35768,2.35742,2.35763,15000000.0
2006-11-21 10:39:00,2.35758,2.35795,2.35754,2.35795,35300000.0
2006-11-21 10:40:00,2.35799,2.35805,2.3576,2.3576,27500000.0
2006-11-21 10:41:00,2.3576,2.35796,2.3576,2.35788,33700000.0
2006-11-21 10:42:00,2.35795,2.35809,2.35774,2.35788,25600000.0
2006-11-21 10:43:00,2.35807,2.35831,2.35794,2.35814,33900000.0
2006-11-21 10:44:00,2.35807,2.35821,2.35807,2.35817,24000000.0
2006-11-21 10:45:00,2.35812,2.35812,2.35794,2.35801,14300000.0
2006-11-21 10:46:00,2.35807,2.35825,2.35793,2.35812,53200000.0
2006-11-21 10:47:00,2.35825,2.35849,2.35825,2.35849,24600000.0
2006-11-21 10:48:00,2.35838,2.35838,2.35816,2.3582,43600000.0
2006-11-21 10:49:00,2.35837,2.35855,2.35837,2.35855,14200000.0
2006-11-21 10:50:00,2.35839,2.35839,2.35824,2.35824,18200000.0
2006-11-21 10:51:00,2.35823,2.35832,2.35813,2.35814,22700000.0
2006-11-21 10:52:00,2.35815,2.35825,2.35813,2.35822,25000000.0
2006-11-21 10:53:00,2.35814,2.35828,2.3581,2.3582,20100000.0
2006-11-21 10:54:00,2.35816,2.3583,2.35816,2.35819,34000000.0
2006-11-21 10:55:00,2.35817,2.35844,2.35806,2.35844,43200000.0
2006-11-21 10:56:00,2.35846,2.35865,2.35834,2.35843,20100000.0
2006-11-21 10:57:00,2.35835,2.35843,2.35816,2.35825,40100000.0
2006-11-21 10:58:00,2.3582,2.35837,2.3582,2.35822,33600000.0
2006-11-21 10:59:00,2.35826,2.35857,2.35826,2.35857,52100000.0
2006-11-21 11:00:00,2.35853,2.35882,2.35845,2.35862,23000000.0
2006-11-21 11:01:00,2.35851,2.35871,2.35851,2.35862,23700000.0
2006-11-21 11:02:00,2.35837,2.35864,2.35837,2.35864,28000000.0
2006-11-21 11:03:00,2.3585,2.35871,2.35842,2.35842,31500000.0
2006-11-21 11:04:00,2.35847,2.3586,2.35847,2.35858,14800000.0
2006-11-21 11:05:00,2.35863,2.35899,2.35863,2.3588,70000000.0
2006-11-21 11:06:00,2.35913,2.35917,2.35901,2.35911,50400000.0
2006-11-21 11:07:00,2.35888,2.35893,2.35871,2.35871,27800000.0
2006-11-21 11:08:00,2.35862,2.35885,2.35862,2.3587,26200000.0
2006-11-21 11:09:00,2.35868,2.35888,2.35868,2.3588,15200000.0
2006-11-21 11:10:00,2.35876,2.35902,2.3585,2.3585,25800000.0
2006-11-21 11:11:00,2.35857,2.35895,2.35857,2.35895,18700000.0
2006-11-21 11:12:00,2.35892,2.35906,2.35882,2.35897,32800000.0
2006-11-21 11:13:00,2.35894,2.35894,2.35878,2.35878,52600000.0
2006-11-21 11:14:00,2.35875,2.35892,2.3585,2.3585,59000000.0
2006-11-21 11:15:00,2.3585,2.35887,2.3585,2.35887,50400000.0
2006-11-21 11:16:00,2.35872,2.35893,2.35867,2.35867,27400000.0
2006-11-21 11:17:00,2.35868,2.35868,2.35844,2.35844,15600000.0
2006-11-21 11:18:00,2.35847,2.35861,2.35847,2.35861,22400000.0
2006-11-21 11:19:00,2.35838,2.35838,2.35824,2.35836,28000000.0
2006-11-21 11:20:00,2.35835,2.35855,2.35823,2.35855,55200000.0
2006-11-21 11:21:00,2.35839,2.35846,2.3583,2.35846,25200000.0
2006-11-21 11:22:00,2.35824,2.35832,2.35814,2.35827,35300000.0
2006-11-21 11:23:00,2.35837,2.3584,2.35816,2.35825,50600000.0
2006-11-21 11:24:00,2.3583,2.3583,2.35812,2.35813,21800000.0
2006-11-21 11:25:00,2.35812,2.35837,2.3581,2.3581,37400000.0
2006-11-21 11:26:00,2.35811,2.35848,2.35811,2.35848,20200000.0
2006-11-21 11:27:00,2.35848,2.35852,2.35839,2.35844,43700000.0
2006-11-21 11:28:00,2.35856,2.35877,2.35837,2.35877,50500000.0
2006-11-21 11:29:00,2.35899,2.35899,2.35862,2.35867,46200000.0
2006-11-21 11:30:00,2.35871,2.35875,2.35852,2.35866,46300000.0
2006-11-21 11:31:00,2.35855,2.35861,2.35845,2.35861,34900000.0
2006-11-21 11:32:00,2.35838,2.35871,2.35828,2.35867,28800000.0
2006-11-21 11:33:00,2.35857,2.35884,2.35857,2.35884,36200000.0
2006-11-21 11:34:00,2.35882,2.35882,2.35832,2.35832,35800000.0
2006-11-21 11:35:00,2.35839,2.35859,2.35839,2.35839,33700000.0
2006-11-21 11:36:00,2.35863,2.3588,2.35846,2.35868,35100000.0
2006-11-21 11:37:00,2.35857,2.35882,2.35853,2.35882,26700000.0
2006-11-21 11:38:00,2.35868,2.35942,2.35868,2.35919,45100000.0
2006-11-21 11:39:00,2.35922,2.35922,2.3589,2.35917,33500000.0
2006-11-21 11:40:00,2.35896,2.35896,2.35875,2.35894,33100000.0
2006-11-21 11:41:00,2.35869,2.35873,2.35862,2.35863,59800000.0
2006-11-21 11:42:00,2.35848,2.35882,2.35846,2.35859,44400000.0
2006-11-21 11:43:00,2.35867,2.35891,2.35863,2.3587,34400000.0
2006-11-21 11:44:00,2.35866,2.35866,2.35838,2.35852,30300000.0
2006-11-21 11:45:00,2.35852,2.35866,2.35838,2.35852,23000000.0
2006-11-21 11:46:00,2.35877,2.3588,2.35858,2.35859,33800000.0
2006-11-21 11:47:00,2.35885,2.35906,2.35885,2.35906,24300000.0
2006-11-21 11:48:00,2.35907,2.35928,2.35886,2.35908,39000000.0
2006-11-21 11:49:00,2.3591,2.35931,2.35897,2.35918,29300000.0
2006-11-21 11:50:00,2.35907,2.35922,2.35887,2.35887,18700000.0
2006-11-21 11:51:00,2.35909,2.35935,2.35902,2.35935,46000000.0
2006-11-21 11:52:00,2.35932,2.35932,2.35896,2.35913,19600000.0
2006-11-21 11:53:00,2.35919,2.35943,2.35919,2.35942,25000000.0
2006-11-21 11:54:00,2.35947,2.35966,2.35927,2.35966,36900000.0
2006-11-21 11:55:00,2.35969,2.35989,2.35967,2.35967,26400000.0
2006-11-21 11:56:00,2.35986,2.36002,2.35968,2.35975,32000000.0
2006-11-21 11:57:00,2.35974,2.3598,2.35958,2.35979,48100000.0
2006-11-21 11:58:00,2.35988,2.3599,2.35952,2.35952,28700000.0
2006-11-21 11:59:00,2.35944,2.35962,2.35935,2.35935,34700000.0
2006-11-21 12:00:00,2.35942,2.3595,2.35924,2.35924,24600000.0
2006-11-21 12:01:00,2.35935,2.35951,2.35931,2.35943,38500000.0
2006-11-21 12:02:00,2.35929,2.35932,2.35918,2.35924,22400000.0
2006-11-21 12:03:00,2.35923,2.35969,2.35923,2.35965,22300000.0
2006-11-21 12:04:00,2.35961,2.35978,2.35961,2.35965,38200000.0
2006-11-21 12:05:00,2.35985,2.35985,2.35949,2.35966,45899999.0
2006-11-21 12:06:00,2.35978,2.35978,2.35945,2.35975,34000000.0
2006-11-21 12:07:00,2.35974,2.35996,2.35963,2.35982,46100000.0
2006-11-21 12:08:00,2.35979,2.36018,2.35975,2.36018,31700000.0
2006-11-21 12:09:00,2.35998,2.36007,2.35986,2.35987,30700000.0
2006-11-21 12:10:00,2.35981,2.35981,2.35934,2.35934,29900000.0
2006-11-21 12:11:00,2.3594,2.35942,2.3593,2.35939,14400000.0
2006-11-21 12:12:00,2.35945,2.35957,2.35942,2.35951,34999999.0
2006-11-21 12:13:00,2.35944,2.35971,2.35944,2.35962,40300000.0
2006-11-21 12:14:00,2.35977,2.35992,2.35975,2.35982,24600000.0
2006-11-21 12:15:00,2.35981,2.35991,2.35968,2.35972,35500000.0
2006-11-21 12:16:00,2.35964,2.35993,2.35964,2.35983,48500000.0
2006-11-21 12:17:00,2.35975,2.35975,2.3594,2.35953,36000000.0
2006-11-21 12:18:00,2.35969,2.35972,2.35937,2.35944,55100000.0
2006-11-21 12:19:00,2.35938,2.35969,2.35938,2.35959,43500001.0
2006-11-21 12:20:00,2.35943,2.35973,2.35943,2.35966,38600000.0
2006-11-21 12:21:00,2.35956,2.35969,2.35952,2.35966,27700000.0
2006-11-21 12:22:00,2.35977,2.35978,2.35957,2.35958,27500000.0
2006-11-21 12:23:00,2.35975,2.35998,2.35974,2.35995,46600000.0
2006-11-21 12:24:00,2.35987,2.35987,2.35966,2.35971,36200000.0
2006-11-21 12:25:00,2.35999,2.36012,2.35968,2.35999,44000000.0
2006-11-21 12:26:00,2.35994,2.35994,2.35981,2.35984,25500000.0
2006-11-21 12:27:00,2.35982,2.35986,2.35967,2.35968,52900000.0
2006-11-21 12:28:00,2.35963,2.3599,2.35963,2.3599,27000000.0
2006-11-21 12:29:00,2.35994,2.36004,2.35981,2.35982,42200000.0
2006-11-21 12:30:00,2.35985,2.35985,2.35958,2.35971,48100000.0
2006-11-21 12:31:00,2.35954,2.35958,2.35931,2.35933,25400000.0
2006-11-21 12:32:00,2.35925,2.35952,2.35923,2.35952,32400000.0
2006-11-21 12:33:00,2.35933,2.35935,2.3592,2.35933,27300000.0
2006-11-21 12:34:00,2.35937,2.35937,2.35902,2.35923,50700000.0
2006-11-21 12:35:00,2.35905,2.35905,2.35895,2.35895,19700000.0
2006-11-21 12:36:00,2.35886,2.35899,2.35876,2.35876,28000000.0
2006-11-21 12:37:00,2.35899,2.3593,2.35899,2.3593,18900000.0
2006-11-21 12:38:00,2.35938,2.35943,2.35925,2.35935,33700000.0
2006-11-21 12:39:00,2.35935,2.35947,2.3593,2.35939,49900000.0
2006-11-21 12:40:00,2.35944,2.35976,2.35944,2.3597,51100000.0
2006-11-21 12:41:00,2.3598,2.35993,2.35972,2.35987,52400000.0
2006-11-21 12:42:00,2.35972,2.35975,2.35961,2.35961,36800000.0
2006-11-21 12:43:00,2.35951,2.35972,2.35934,2.35934,29100000.0
2006-11-21 12:44:00,2.35925,2.35926,2.35912,2.35916,28000000.0
2006-11-21 12:45:00,2.35921,2.35932,2.35906,2.35931,29100000.0
2006-11-21 12:46:00,2.35926,2.35952,2.35908,2.35915,28700000.0
2006-11-21 12:47:00,2.35911,2.35921,2.35898,2.35898,54800000.0
2006-11-21 12:48:00,2.35897,2.35921,2.35897,2.35907,37500000.0
2006-11-21 12:49:00,2.3593,2.35941,2.35907,2.3592,29700000.0
2006-11-21 12:50:00,2.35929,2.35938,2.35921,2.35927,23600000.0
2006-11-21 12:51:00,2.35926,2.35951,2.35926,2.35932,18600000.0
2006-11-21 12:52:00,2.35942,2.35942,2.35923,2.35934,23800000.0
2006-11-21 12:53:00,2.35952,2.35952,2.35933,2.3595,31200000.0
2006-11-21 12:54:00,2.35943,2.35984,2.35943,2.35984,37800001.0
2006-11-21 12:55:00,2.35982,2.35982,2.35966,2.35968,47700000.0
2006-11-21 12:56:00,2.35971,2.35989,2.3596,2.3596,30400000.0
2006-11-21 12:57:00,2.35955,2.35955,2.35925,2.35934,26400000.0
2006-11-21 12:58:00,2.35929,2.3595,2.35916,2.35916,29200000.0
2006-11-21 12:59:00,2.3591,2.35953,2.3591,2.35953,48300000.0
2006-11-21 13:00:00,2.35978,2.36004,2.35943,2.35943,49200000.0
2006-11-21 13:01:00,2.35955,2.35975,2.35955,2.35962,49900000.0
2006-11-21 13:02:00,2.3597,2.35971,2.35932,2.35932,44600000.0
2006-11-21 13:03:00,2.35919,2.35937,2.35917,2.35917,25300000.0
2006-11-21 13:04:00,2.35927,2.35949,2.35916,2.3593,37500000.0
2006-11-21 13:05:00,2.35931,2.35956,2.35927,2.35956,53000000.0
2006-11-21 13:06:00,2.35961,2.35988,2.35961,2.35975,19600000.0
2006-11-21 13:07:00,2.35985,2.36049,2.35985,2.36015,44700000.0
2006-11-21 13:08:00,2.36004,2.36004,2.35978,2.35989,26500000.0
2006-11-21 13:09:00,2.36,2.36023,2.36,2.36023,43200000.0
2006-11-21 13:10:00,2.36023,2.36045,2.3602,2.36037,38400000.0
2006-11-21 13:11:00,2.36039,2.3604,2.36026,2.36026,21400000.0
2006-11-21 13:12:00,2.36021,2.36027,2.36008,2.36008,23000000.0
2006-11-21 13:13:00,2.36008,2.36025,2.36008,2.3602,36500000.0
2006-11-21 13:14:00,2.36019,2.36033,2.36009,2.36033,52700000.0
2006-11-21 13:15:00,2.36027,2.36065,2.36027,2.36065,41300000.0
2006-11-21 13:16:00,2.36048,2.36109,2.36048,2.36109,38800000.0
2006-11-21 13:17:00,2.36106,2.36106,2.36071,2.36078,46400000.0
2006-11-21 13:18:00,2.36085,2.36112,2.36081,2.36109,55900000.0
2006-11-21 13:19:00,2.36103,2.36135,2.36098,2.36127,34600000.0
2006-11-21 13:20:00,2.36122,2.36142,2.36111,2.36125,27800000.0
2006-11-21 13:21:00,2.36149,2.36149,2.36097,2.3613,43100000.0
2006-11-21 13:22:00,2.36131,2.36131,2.36107,2.36111,34600000.0
2006-11-21 13:23:00,2.36114,2.36114,2.36094,2.36094,20900000.0
2006-11-21 13:24:00,2.3608,2.36106,2.36079,2.361,25900000.0
2006-11-21 13:25:00,2.36102,2.36102,2.3608,2.3609,31900000.0
2006-11-21 13:26:00,2.36076,2.36089,2.36064,2.36076,26400000.0
2006-11-21 13:27:00,2.36064,2.36128,2.36064,2.36128,48300000.0
2006-11-21 13:28:00,2.36128,2.3613,2.3611,2.36119,26400000.0
2006-11-21 13:29:00,2.36121,2.36123,2.3611,2.36123,27200000.0
2006-11-21 13:30:00,2.36114,2.36121,2.36114,2.36121,4600000.0
2006-11-21 13:31:00,2.36093,2.36118,2.36089,2.36108,21000000.0
2006-11-21 13:32:00,2.36095,2.36095,2.36053,2.36054,44100000.0
2006-11-21 13:33:00,2.36058,2.36087,2.36058,2.36067,36400000.0
2006-11-21 13:34:00,2.36063,2.36081,2.36059,2.36063,46500000.0
2006-11-21 13:35:00,2.36073,2.36073,2.36054,2.36056,52800000.0
2006-11-21 13:36:00,2.36059,2.36074,2.36052,2.36071,37900000.0
2006-11-21 13:37:00,2.36052,2.36065,2.36045,2.36045,30900000.0
2006-11-21 13:38:00,2.3606,2.36065,2.36048,2.3606,44300000.0
2006-11-21 13:39:00,2.36059,2.36078,2.36044,2.36044,43300000.0
2006-11-21 13:40:00,2.36042,2.36066,2.36042,2.3605,31400000.0
2006-11-21 13:41:00,2.36053,2.36069,2.3605,2.3605,15900000.0
2006-11-21 13:42:00,2.3605,2.36071,2.3604,2.36058,30900000.0
2006-11-21 13:43:00,2.36032,2.36054,2.36032,2.36035,32300000.0
2006-11-21 13:44:00,2.36039,2.36059,2.36037,2.36042,61800001.0
2006-11-21 13:45:00,2.36019,2.36019,2.35967,2.35969,35500000.0
2006-11-21 13:46:00,2.35956,2.35956,2.35918,2.35932,64700000.0
2006-11-21 13:47:00,2.35923,2.35946,2.35916,2.3593,34400000.0
2006-11-21 13:48:00,2.35928,2.35957,2.35928,2.35932,28300000.0
2006-11-21 13:49:00,2.3595,2.3598,2.35947,2.35975,36100000.0
2006-11-21 13:50:00,2.35968,2.35972,2.35962,2.35969,22400000.0
2006-11-21 13:51:00,2.35949,2.35949,2.35927,2.35927,28900000.0
2006-11-21 13:52:00,2.35947,2.35959,2.35924,2.35959,84900001.0
2006-11-21 13:53:00,2.35951,2.3596,2.35935,2.35935,50900001.0
2006-11-21 13:54:00,2.3592,2.35937,2.3592,2.35931,23200000.0
2006-11-21 13:55:00,2.35901,2.35925,2.35872,2.35925,45799999.0
2006-11-21 13:56:00,2.35944,2.35967,2.35944,2.3595,37200000.0
2006-11-21 13:57:00,2.3595,2.3595,2.3593,2.3595,29400000.0
2006-11-21 13:58:00,2.35929,2.35937,2.35893,2.35937,40500000.0
2006-11-21 13:59:00,2.35931,2.35935,2.35925,2.35925,31500000.0
2006-11-21 14:00:00,2.3593,2.35937,2.35928,2.35936,47400000.0
2006-11-21 14:01:00,2.35928,2.3594,2.35923,2.3594,34900000.0
2006-11-21 14:02:00,2.35934,2.3596,2.35931,2.35946,23900000.0
2006-11-21 14:03:00,2.35954,2.35978,2.35954,2.35959,39600000.0
2006-11-21 14:04:00,2.35952,2.35952,2.35938,2.35951,27600000.0
2006-11-21 14:05:00,2.35941,2.35941,2.35923,2.35923,28200000.0
2006-11-21 14:06:00,2.35926,2.35954,2.35926,2.35942,36900000.0
2006-11-21 14:07:00,2.35938,2.35945,2.35926,2.35926,35800000.0
2006-11-21 14:08:00,2.35941,2.35959,2.35938,2.35938,38200000.0
2006-11-21 14:09:00,2.35945,2.35955,2.35941,2.3595,41200000.0
2006-11-21 14:10:00,2.35946,2.35946,2.35917,2.35934,54500000.0
2006-11-21 14:11:00,2.35941,2.35968,2.35925,2.35925,33400000.0
2006-11-21 14:12:00,2.35915,2.35943,2.35915,2.35931,54000000.0
2006-11-21 14:13:00,2.35931,2.35931,2.35918,2.35923,32000000.0
2006-11-21 14:14:00,2.35932,2.35946,2.35914,2.35946,29100000.0
2006-11-21 14:15:00,2.35948,2.35979,2.35948,2.35979,29100000.0
2006-11-21 14:16:00,2.35978,2.36028,2.35978,2.36028,22700000.0
2006-11-21 14:17:00,2.36012,2.36012,2.35981,2.35981,28800000.0
2006-11-21 14:18:00,2.36003,2.36003,2.35991,2.36002,15200000.0
2006-11-21 14:19:00,2.35994,2.36014,2.35983,2.35983,48600000.0
2006-11-21 14:20:00,2.35993,2.36003,2.35983,2.36,43700000.0
2006-11-21 14:21:00,2.35985,2.35995,2.3598,2.3598,15500000.0
2006-11-21 14:22:00,2.35988,2.36003,2.35979,2.35988,44800000.0
2006-11-21 14:23:00,2.35993,2.36013,2.35989,2.36003,34900000.0
2006-11-21 14:24:00,2.35996,2.35997,2.35978,2.35997,41900000.0
2006-11-21 14:25:00,2.35991,2.36016,2.35991,2.36009,51200000.0
2006-11-21 14:26:00,2.36007,2.36031,2.36002,2.36002,52400000.0
2006-11-21 14:27:00,2.36002,2.36025,2.35994,2.36025,24700000.0
2006-11-21 14:28:00,2.36,2.36003,2.35987,2.35991,33400000.0
2006-11-21 14:29:00,2.35995,2.35995,2.35981,2.35982,12600000.0
2006-11-21 14:30:00,2.35991,2.36032,2.35991,2.36027,50200000.0
2006-11-21 14:31:00,2.3603,2.3603,2.36003,2.36029,39000000.0
2006-11-21 14:32:00,2.36021,2.36034,2.36013,2.36034,23600000.0
2006-11-21 14:33:00,2.36035,2.36035,2.36022,2.3603,20600000.0
2006-11-21 14:34:00,2.36029,2.36034,2.36005,2.36034,32900000.0
2006-11-21 14:35:00,2.36022,2.36026,2.36,2.36,21100000.0
2006-11-21 14:36:00,2.35997,2.36028,2.35993,2.36028,37000000.0
2006-11-21 14:37:00,2.36024,2.36027,2.36008,2.36008,13100000.0
2006-11-21 14:38:00,2.36016,2.3603,2.36011,2.3602,44600000.0
2006-11-21 14:39:00,2.36018,2.36026,2.36005,2.36021,20300000.0
2006-11-21 14:40:00,2.36038,2.36043,2.3602,2.3604,40200000.0
2006-11-21 14:41:00,2.36017,2.36042,2.35994,2.35994,35200000.0
2006-11-21 14:42:00,2.35993,2.36004,2.35982,2.35995,27900000.0
2006-11-21 14:43:00,2.35991,2.35991,2.3595,2.35975,43300000.0
2006-11-21 14:44:00,2.35961,2.35964,2.35941,2.35955,26000000.0
2006-11-21 14:45:00,2.35949,2.35954,2.35931,2.35945,46800000.0
2006-11-21 14:46:00,2.35947,2.35949,2.35938,2.35938,31500000.0
2006-11-21 14:47:00,2.35951,2.35969,2.35946,2.35956,26000000.0
2006-11-21 14:48:00,2.35951,2.35963,2.3595,2.3596,21400000.0
2006-11-21 14:49:00,2.35974,2.3598,2.35967,2.35972,37600000.0
2006-11-21 14:50:00,2.35952,2.35983,2.3595,2.35983,29600000.0
2006-11-21 14:51:00,2.35987,2.36016,2.35987,2.3599,16800000.0
2006-11-21 14:52:00,2.36012,2.36034,2.36012,2.36023,44200000.0
2006-11-21 14:53:00,2.36031,2.36055,2.36022,2.36055,65299999.0
2006-11-21 14:54:00,2.36045,2.36069,2.36042,2.36042,41300000.0
2006-11-21 14:55:00,2.36054,2.36063,2.36035,2.36063,30300000.0
2006-11-21 14:56:00,2.36066,2.36066,2.36058,2.3606,23200000.0
2006-11-21 14:57:00,2.36055,2.3607,2.36049,2.36051,34900000.0
2006-11-21 14:58:00,2.36059,2.36079,2.36055,2.36068,45100000.0
2006-11-21 14:59:00,2.36062,2.36066,2.36057,2.36058,33700000.0
2006-11-21 15:00:00,2.36056,2.36066,2.36048,2.36048,47100000.0
2006-11-21 15:01:00,2.36045,2.36073,2.36045,2.36045,34600000.0
2006-11-21 15:02:00,2.36057,2.36064,2.36049,2.36059,44100000.0
2006-11-21 15:03:00,2.3605,2.3605,2.36021,2.36036,16700000.0
2006-11-21 15:04:00,2.36045,2.36049,2.36014,2.3602,49600000.0
2006-11-21 15:05:00,2.36024,2.36031,2.36024,2.36031,7000000.0
2006-11-21 15:06:00,2.36034,2.36086,2.36034,2.36059,34400000.0
2006-11-21 15:07:00,2.36051,2.36054,2.36033,2.36033,36400000.0
2006-11-21 15:08:00,2.36036,2.36054,2.36036,2.36042,24200000.0
2006-11-21 15:09:00,2.36059,2.3609,2.36059,2.36089,19800000.0
2006-11-21 15:10:00,2.36094,2.36103,2.36081,2.36103,50300000.0
2006-11-21 15:11:00,2.36099,2.36112,2.36088,2.36106,43100000.0
2006-11-21 15:12:00,2.36093,2.3611,2.36085,2.36097,28100000.0
2006-11-21 15:13:00,2.3613,2.3613,2.3611,2.3611,54000001.0
2006-11-21 15:14:00,2.36125,2.36125,2.36096,2.36105,27100000.0
2006-11-21 15:15:00,2.361,2.361,2.36044,2.36049,17200000.0
2006-11-21 15:16:00,2.36057,2.36085,2.36057,2.36072,41300000.0
2006-11-21 15:17:00,2.36085,2.36108,2.36085,2.36105,11900000.0
2006-11-21 15:18:00,2.3612,2.36126,2.36117,2.36117,23200000.0
2006-11-21 15:19:00,2.36115,2.36143,2.36097,2.3614,41200000.0
2006-11-21 15:20:00,2.3614,2.36146,2.36133,2.36133,26400000.0
2006-11-21 15:21:00,2.36121,2.36124,2.36109,2.36121,20400000.0
2006-11-21 15:22:00,2.36106,2.36148,2.36106,2.36148,49999999.0
2006-11-21 15:23:00,2.36122,2.36122,2.36096,2.36098,47200000.0
2006-11-21 15:24:00,2.36115,2.36148,2.36115,2.36132,41100000.0
2006-11-21 15:25:00,2.36124,2.36125,2.36112,2.36112,21000000.0
2006-11-21 15:26:00,2.36109,2.36129,2.36097,2.36104,41000000.0
2006-11-21 15:27:00,2.36106,2.36127,2.36106,2.36122,22600000.0
2006-11-21 15:28:00,2.36115,2.36129,2.36097,2.3612,45100000.0
2006-11-21 15:29:00,2.36124,2.36142,2.36109,2.36109,34800000.0
2006-11-21 15:30:00,2.36095,2.36141,2.36093,2.36141,31900000.0
2006-11-21 15:31:00,2.36129,2.36129,2.36108,2.36121,18300000.0
2006-11-21 15:32:00,2.36122,2.36123,2.3608,2.36123,34500000.0
2006-11-21 15:33:00,2.36116,2.36116,2.36077,2.36077,15500000.0
2006-11-21 15:34:00,2.36081,2.36093,2.36071,2.36071,23500000.0
2006-11-21 15:35:00,2.36061,2.36083,2.36057,2.36057,45900000.0
2006-11-21 15:36:00,2.36049,2.36083,2.36049,2.36066,35200000.0
2006-11-21 15:37:00,2.361,2.36106,2.36086,2.36087,28900000.0
2006-11-21 15:38:00,2.36097,2.36097,2.36065,2.36088,51800000.0
2006-11-21 15:39:00,2.36101,2.36101,2.36061,2.36086,26500000.0
2006-11-21 15:40:00,2.36115,2.36148,2.36109,2.36141,42000000.0
2006-11-21 15:41:00,2.36147,2.3616,2.36127,2.36127,27600000.0
2006-11-21 15:42:00,2.36122,2.36124,2.36111,2.36112,31800000.0
2006-11-21 15:43:00,2.3612,2.36173,2.3612,2.36173,39400000.0
2006-11-21 15:44:00,2.36166,2.36185,2.36164,2.36167,33900000.0
2006-11-21 15:45:00,2.36173,2.36188,2.36164,2.36176,43000000.0
2006-11-21 15:46:00,2.36187,2.36208,2.36168,2.36168,28500000.0
2006-11-21 15:47:00,2.36157,2.36184,2.36157,2.3616,29000000.0
2006-11-21 15:48:00,2.36164,2.36176,2.36158,2.36158,40600000.0
2006-11-21 15:49:00,2.36171,2.36173,2.36145,2.36165,42000000.0
2006-11-21 15:50:00,2.36169,2.36182,2.36162,2.36162,15200000.0
2006-11-21 15:51:00,2.36153,2.36165,2.36128,2.36128,35500000.0
2006-11-21 15:52:00,2.36128,2.36147,2.36124,2.36147,59100000.0
2006-11-21 15:53:00,2.36122,2.36133,2.36118,2.36131,46600000.0
2006-11-21 15:54:00,2.36142,2.36144,2.36131,2.36131,40200000.0
2006-11-21 15:55:00,2.36138,2.3615,2.36133,2.3615,39600000.0
2006-11-21 15:56:00,2.36141,2.36167,2.36133,2.36145,27400000.0
2006-11-21 15:57:00,2.36159,2.36186,2.36159,2.36184,57000000.0
2006-11-21 15:58:00,2.36196,2.36198,2.36167,2.36167,36900000.0
2006-11-21 15:59:00,2.36166,2.36169,2.36151,2.36153,26900000.0
2006-11-21 16:00:00,2.36155,2.36164,2.36151,2.36155,19400000.0
2006-11-21 16:01:00,2.36143,2.36154,2.36127,2.36143,38200000.0
2006-11-21 16:02:00,2.36146,2.36199,2.36138,2.36195,38400000.0
2006-11-21 16:03:00,2.36167,2.36184,2.36152,2.3616,32000000.0
2006-11-21 16:04:00,2.36157,2.36177,2.36157,2.36165,35600000.0
2006-11-21 16:05:00,2.36167,2.36173,2.3614,2.36149,45200000.0
2006-11-21 16:06:00,2.3615,2.36181,2.3615,2.36162,24600000.0
2006-11-21 16:07:00,2.36153,2.36178,2.3615,2.36172,39800000.0
2006-11-21 16:08:00,2.3618,2.362,2.36165,2.36172,30400000.0
2006-11-21 16:09:00,2.36197,2.36197,2.36171,2.36187,47400000.0
2006-11-21 16:10:00,2.36198,2.36212,2.36183,2.36189,42900000.0
2006-11-21 16:11:00,2.36198,2.36212,2.3619,2.36198,47100000.0
2006-11-21 16:12:00,2.36184,2.36197,2.36168,2.36168,48600000.0
2006-11-21 16:13:00,2.36181,2.36222,2.36181,2.36213,22200000.0
2006-11-21 16:14:00,2.36221,2.36224,2.36202,2.36205,37200000.0
2006-11-21 16:15:00,2.36209,2.36215,2.36192,2.36201,37800000.0
2006-11-21 16:16:00,2.36204,2.36208,2.36183,2.36207,32100000.0
2006-11-21 16:17:00,2.36206,2.36216,2.36175,2.36213,26800000.0
2006-11-21 16:18:00,2.36214,2.36223,2.36203,2.36206,33400000.0
2006-11-21 16:19:00,2.36205,2.36205,2.36177,2.36183,39100000.0
2006-11-21 16:20:00,2.3618,2.36192,2.3616,2.36173,25800000.0
2006-11-21 16:21:00,2.36181,2.36204,2.36172,2.36176,25900000.0
2006-11-21 16:22:00,2.36198,2.36231,2.36198,2.36216,25500000.0
2006-11-21 16:23:00,2.36201,2.36226,2.36198,2.36198,32900000.0
2006-11-21 16:24:00,2.36193,2.36199,2.36181,2.36189,43200000.0
2006-11-21 16:25:00,2.36197,2.36197,2.36163,2.36177,27100000.0
2006-11-21 16:26:00,2.36156,2.36156,2.36135,2.36152,55200000.0
2006-11-21 16:27:00,2.36165,2.36175,2.36141,2.36141,31200000.0
2006-11-21 16:28:00,2.36147,2.36148,2.36128,2.36148,43100000.0
2006-11-21 16:29:00,2.36124,2.36143,2.36112,2.36126,31600000.0
2006-11-21 16:30:00,2.36119,2.36149,2.36113,2.3614,32800000.0
2006-11-21 16:31:00,2.36137,2.36171,2.36137,2.36156,44000000.0
2006-11-21 16:32:00,2.36164,2.36164,2.36149,2.3615,36500000.0
2006-11-21 16:33:00,2.36152,2.36165,2.36151,2.3616,34400000.0
2006-11-21 16:34:00,2.36139,2.36142,2.36119,2.36142,35600000.0
2006-11-21 16:35:00,2.36141,2.36172,2.36141,2.36172,40400000.0
2006-11-21 16:36:00,2.36168,2.36168,2.36142,2.36142,20300000.0
2006-11-21 16:37:00,2.36141,2.3616,2.36132,2.36144,42800000.0
2006-11-21 16:38:00,2.36128,2.36147,2.3612,2.36123,34500000.0
2006-11-21 16:39:00,2.36123,2.36129,2.36117,2.36124,31900000.0
2006-11-21 16:40:00,2.36137,2.36137,2.36093,2.361,45300000.0
2006-11-21 16:41:00,2.36075,2.36088,2.36065,2.3607,59400000.0
2006-11-21 16:42:00,2.36078,2.36082,2.36057,2.36064,26400000.0
2006-11-21 16:43:00,2.36066,2.36068,2.36045,2.3606,71500000.0
2006-11-21 16:44:00,2.36042,2.36073,2.36041,2.36042,39500000.0
2006-11-21 16:45:00,2.36045,2.36062,2.36036,2.36053,50800000.0
2006-11-21 16:46:00,2.36065,2.36065,2.3604,2.3605,25900000.0
2006-11-21 16:47:00,2.36057,2.36088,2.36054,2.36068,35400000.0
2006-11-21 16:48:00,2.36053,2.36066,2.36039,2.36055,51100000.0
2006-11-21 16:49:00,2.3605,2.36071,2.36031,2.36042,27900000.0
2006-11-21 16:50:00,2.36043,2.36045,2.36022,2.36022,39100000.0
2006-11-21 16:51:00,2.36016,2.36058,2.36016,2.36058,39100000.0
2006-11-21 16:52:00,2.36047,2.36047,2.36025,2.36047,30900000.0
2006-11-21 16:53:00,2.3604,2.3604,2.36021,2.36021,30200000.0
2006-11-21 16:54:00,2.36034,2.36049,2.3602,2.36028,36800000.0
2006-11-21 16:55:00,2.36029,2.36043,2.36018,2.36034,52000000.0
2006-11-21 16:56:00,2.36028,2.36035,2.36026,2.3603,27200000.0
2006-11-21 16:57:00,2.36013,2.36013,2.35969,2.35969,17000000.0
2006-11-21 16:58:00,2.35971,2.35986,2.35949,2.35949,33400000.0
2006-11-21 16:59:00,2.35934,2.35955,2.35923,2.35955,26300000.0
2006-11-21 17:00:00,2.35928,2.3595,2.35915,2.3595,45500000.0
2006-11-21 17:01:00,2.35963,2.35963,2.35906,2.35906,46200000.0
2006-11-21 17:02:00,2.35889,2.35923,2.35889,2.3591,37200000.0
2006-11-21 17:03:00,2.35899,2.35911,2.35883,2.35883,37100000.0
2006-11-21 17:04:00,2.35878,2.35906,2.35878,2.35889,30200000.0
2006-11-21 17:05:00,2.35883,2.35896,2.35863,2.35863,19500000.0
2006-11-21 17:06:00,2.35855,2.35855,2.35817,2.35817,41800000.0
2006-11-21 17:07:00,2.35822,2.35822,2.35794,2.3582,37400000.0
2006-11-21 17:08:00,2.35835,2.35853,2.35823,2.35823,45599999.0
2006-11-21 17:09:00,2.35799,2.358,2.35778,2.35794,43500000.0
2006-11-21 17:10:00,2.35789,2.35804,2.35773,2.35784,24400000.0
2006-11-21 17:11:00,2.35766,2.35792,2.35766,2.35788,34800000.0
2006-11-21 17:12:00,2.358,2.35823,2.35799,2.35811,51999999.0
2006-11-21 17:13:00,2.35809,2.35809,2.35781,2.35783,36600000.0
2006-11-21 17:14:00,2.35791,2.35803,2.35787,2.35792,22800000.0
2006-11-21 17:15:00,2.35761,2.35787,2.35761,2.35784,37700000.0
2006-11-21 17:16:00,2.35769,2.35771,2.35747,2.35747,40200000.0
2006-11-21 17:17:00,2.35763,2.35766,2.35746,2.3576,65799998.0
2006-11-21 17:18:00,2.35758,2.35763,2.35749,2.35758,40200000.0
2006-11-21 17:19:00,2.35775,2.35805,2.35775,2.35797,24700000.0
2006-11-21 17:20:00,2.35803,2.35803,2.3574,2.35756,30300000.0
2006-11-21 17:21:00,2.35752,2.35764,2.35742,2.35742,55400000.0
2006-11-21 17:22:00,2.35739,2.3575,2.35738,2.35738,52200000.0
2006-11-21 17:23:00,2.35754,2.35768,2.35754,2.35766,26400000.0
2006-11-21 17:24:00,2.35747,2.3577,2.35747,2.3575,42900000.0
2006-11-21 17:25:00,2.35748,2.3578,2.35746,2.35762,52800000.0
2006-11-21 17:26:00,2.35753,2.35776,2.35733,2.35762,42800000.0
2006-11-21 17:27:00,2.35743,2.35743,2.35707,2.35707,32600000.0
2006-11-21 17:28:00,2.357,2.35714,2.35673,2.35695,32400000.0
2006-11-21 17:29:00,2.3567,2.35685,2.35663,2.35685,18200000.0
2006-11-21 17:30:00,2.35677,2.35707,2.35655,2.35655,48800000.0
2006-11-21 17:31:00,2.35653,2.35653,2.35583,2.35583,13600000.0
2006-11-21 17:32:00,2.35589,2.35632,2.35589,2.35632,18000000.0
2006-11-21 17:33:00,2.35639,2.35667,2.35639,2.35654,50300000.0
2006-11-21 17:34:00,2.35643,2.35661,2.35638,2.35643,39600000.0
2006-11-21 17:35:00,2.35647,2.35668,2.35647,2.35668,37000000.0
2006-11-21 17:36:00,2.35665,2.35687,2.35648,2.35682,22100000.0
2006-11-21 17:37:00,2.35673,2.35686,2.35673,2.35679,14200000.0
2006-11-21 17:38:00,2.35694,2.35704,2.35681,2.3569,52699999.0
2006-11-21 17:39:00,2.35704,2.35732,2.35681,2.35681,57100001.0
2006-11-21 17:40:00,2.35675,2.35703,2.35667,2.35671,49400000.0
2006-11-21 17:41:00,2.35673,2.35674,2.35656,2.35668,24200000.0
2006-11-21 17:42:00,2.35664,2.35705,2.35664,2.35679,29100000.0
2006-11-21 17:43:00,2.35699,2.35706,2.35682,2.35698,36800000.0
2006-11-21 17:44:00,2.35683,2.35689,2.35645,2.35645,39900000.0
2006-11-21 17:45:00,2.35629,2.35664,2.35629,2.35664,32000000.0
2006-11-21 17:46:00,2.35654,2.35664,2.35651,2.35656,26600000.0
2006-11-21 17:47:00,2.35635,2.35649,2.35623,2.35633,37100000.0
2006-11-21 17:48:00,2.35619,2.35659,2.35619,2.35652,36700000.0
2006-11-21 17:49:00,2.3564,2.35696,2.3564,2.35677,36400000.0
2006-11-21 17:50:00,2.35675,2.35709,2.35667,2.35709,55200000.0
2006-11-21 17:51:00,2.35719,2.35728,2.35703,2.35709,34500000.0
2006-11-21 17:52:00,2.35728,2.35728,2.35705,2.35721,31000000.0
2006-11-21 17:53:00,2.35726,2.35734,2.35695,2.35697,21800000.0
2006-11-21 17:54:00,2.35684,2.35709,2.35664,2.35673,21200000.0
2006-11-21 17:55:00,2.35648,2.35665,2.35647,2.35654,30300000.0
2006-11-21 17:56:00,2.35684,2.35684,2.35644,2.35645,30000000.0
2006-11-21 17:57:00,2.3565,2.3567,2.3565,2.3566,25200000.0
2006-11-21 17:58:00,2.35668,2.35682,2.35651,2.35682,32900000.0
2006-11-21 17:59:00,2.3567,2.35694,2.35663,2.3567,42200000.0
2006-11-21 18:00:00,2.35667,2.35693,2.35666,2.35675,24500000.0
2006-11-21 18:01:00,2.35674,2.35698,2.35642,2.35642,307800001.0
2006-11-21 18:02:00,2.35656,2.35702,2.35649,2.35692,365800000.0
2006-11-21 18:03:00,2.35707,2.35738,2.35691,2.35711,390400000.0
2006-11-21 18:04:00,2.35715,2.35763,2.35715,2.35731,327300000.0
2006-11-21 18:05:00,2.3573,2.35751,2.35692,2.35692,214300000.0
2006-11-21 18:06:00,2.35695,2.35725,2.35681,2.35717,392000000.0
2006-11-21 18:07:00,2.35723,2.35734,2.35709,2.35727,449300001.0
2006-11-21 18:08:00,2.35713,2.35735,2.35678,2.35704,442100000.0
2006-11-21 18:09:00,2.35699,2.35732,2.35678,2.35704,269500000.0
2006-11-21 18:10:00,2.35711,2.35713,2.3568,2.35681,284100001.0
2006-11-21 18:11:00,2.3568,2.35699,2.3565,2.35661,276000000.0
2006-11-21 18:12:00,2.35655,2.35686,2.35651,2.35678,247299998.0
2006-11-21 18:13:00,2.35668,2.35691,2.35665,2.35671,162900000.0
2006-11-21 18:14:00,2.35705,2.35714,2.35675,2.35678,297000000.0
2006-11-21 18:15:00,2.35688,2.35721,2.35688,2.35693,405099999.0
2006-11-21 18:16:00,2.35713,2.35732,2.35685,2.35703,361300000.0
2006-11-21 18:17:00,2.35713,2.35726,2.35685,2.35698,240000000.0
2006-11-21 18:18:00,2.35714,2.35714,2.35679,2.35685,179900000.0
2006-11-21 18:19:00,2.35689,2.35708,2.35682,2.35689,307000000.0
2006-11-21 18:20:00,2.35691,2.35714,2.35691,2.357,179600000.0
2006-11-21 18:21:00,2.35701,2.35714,2.35691,2.3571,231700000.0
2006-11-21 18:22:00,2.35718,2.35726,2.35694,2.35723,199000000.0
2006-11-21 18:23:00,2.35715,2.3578,2.35715,2.35775,357099999.0
2006-11-21 18:24:00,2.35763,2.35763,2.35722,2.35728,297600000.0
2006-11-21 18:25:00,2.35719,2.35749,2.35716,2.3573,275000000.0
2006-11-21 18:26:00,2.3572,2.35742,2.35715,2.35716,370300000.0
2006-11-21 18:27:00,2.35716,2.35736,2.35701,2.35723,280000000.0
2006-11-21 18:28:00,2.35726,2.35734,2.35707,2.35713,238700000.0
2006-11-21 18:29:00,2.35708,2.35752,2.35708,2.35747,221800001.0
2006-11-21 18:30:00,2.35754,2.35794,2.35727,2.35779,258200000.0
2006-11-21 18:31:00,2.3581,2.35824,2.35784,2.35811,209900000.0
2006-11-21 18:32:00,2.35814,2.35817,2.35785,2.35808,165399999.0
2006-11-21 18:33:00,2.35808,2.35823,2.35769,2.35769,317699999.0
2006-11-21 18:34:00,2.35759,2.35789,2.35748,2.35765,385200001.0
2006-11-21 18:35:00,2.35761,2.35761,2.35738,2.35759,143700000.0
2006-11-21 18:36:00,2.3575,2.3575,2.35724,2.35724,80800000.0
2006-11-21 18:37:00,2.35724,2.35724,2.35699,2.35699,77700000.0
2006-11-21 18:38:00,2.35705,2.35712,2.35703,2.35711,87500000.0
2006-11-21 18:39:00,2.35707,2.35741,2.35705,2.35705,186900001.0
2006-11-21 18:40:00,2.35712,2.35717,2.35687,2.35696,221700000.0
2006-11-21 18:41:00,2.35689,2.35691,2.35666,2.35669,145700000.0
2006-11-21 18:42:00,2.35672,2.35706,2.35672,2.35689,79900000.0
2006-11-21 18:43:00,2.35685,2.35699,2.35678,2.35699,76900000.0
2006-11-21 18:44:00,2.35708,2.35717,2.35702,2.35702,119300000.0
2006-11-21 18:45:00,2.35705,2.3571,2.35691,2.3571,80200000.0
2006-11-21 18:46:00,2.35704,2.35712,2.35701,2.35703,30000000.0
2006-11-21 18:47:00,2.35719,2.35722,2.357,2.35722,28700000.0
2006-11-21 18:48:00,2.3571,2.35714,2.35702,2.35703,101600000.0
2006-11-21 18:49:00,2.35717,2.35717,2.35698,2.35703,29500000.0
2006-11-21 18:50:00,2.35692,2.35728,2.35692,2.35721,28600000.0
2006-11-21 18:51:00,2.35718,2.35745,2.35704,2.35704,211700000.0
2006-11-21 18:52:00,2.35699,2.35704,2.35678,2.35695,181900000.0
2006-11-21 18:53:00,2.35705,2.35742,2.35692,2.35718,123800000.0
2006-11-21 18:54:00,2.35719,2.35722,2.35696,2.35705,181199998.0
2006-11-21 18:55:00,2.35697,2.35707,2.35683,2.35697,164500000.0
2006-11-21 18:56:00,2.35708,2.35726,2.35708,2.35721,43100000.0
2006-11-21 18:57:00,2.35724,2.35738,2.35704,2.35704,54700000.0
2006-11-21 18:58:00,2.35701,2.35726,2.357,2.3572,219800000.0
2006-11-21 18:59:00,2.35709,2.35738,2.35709,2.35722,179700000.0
2006-11-21 19:00:00,2.35714,2.35728,2.35696,2.35728,53200000.0
2006-11-21 19:01:00,2.35709,2.35709,2.35694,2.35709,32800000.0
2006-11-21 19:02:00,2.357,2.3572,2.35694,2.35712,185300000.0
2006-11-21 19:03:00,2.35716,2.3574,2.35705,2.35705,101200000.0
2006-11-21 19:04:00,2.35706,2.35706,2.35676,2.3568,22800000.0
2006-11-21 19:05:00,2.35677,2.35684,2.35665,2.35684,55000000.0
2006-11-21 19:06:00,2.35683,2.35691,2.35664,2.35677,237800000.0
2006-11-21 19:07:00,2.35664,2.35677,2.35642,2.35659,130300000.0
2006-11-21 19:08:00,2.35665,2.35665,2.35622,2.35645,224600000.0
2006-11-21 19:09:00,2.35633,2.35652,2.35629,2.35652,120100000.0
2006-11-21 19:10:00,2.35648,2.35664,2.35634,2.35638,89700000.0
2006-11-21 19:11:00,2.35639,2.35659,2.35637,2.35637,77500001.0
2006-11-21 19:12:00,2.35643,2.35677,2.35643,2.35677,51400000.0
2006-11-21 19:13:00,2.35678,2.35684,2.35658,2.35658,107400000.0
2006-11-21 19:14:00,2.35665,2.35683,2.35665,2.35677,103900000.0
2006-11-21 19:15:00,2.35672,2.35688,2.35672,2.35675,90900000.0
2006-11-21 19:16:00,2.35678,2.35679,2.35665,2.35679,45500000.0
2006-11-21 19:17:00,2.35694,2.35716,2.35693,2.35702,65500000.0
2006-11-21 19:18:00,2.357,2.35726,2.35692,2.35695,102400000.0
2006-11-21 19:19:00,2.35697,2.35732,2.35697,2.35719,96700000.0
2006-11-21 19:20:00,2.35731,2.35754,2.35713,2.35754,156300000.0
2006-11-21 19:21:00,2.35749,2.35763,2.35718,2.35745,129600000.0
2006-11-21 19:22:00,2.35746,2.35766,2.35736,2.35736,64500000.0
2006-11-21 19:23:00,2.35714,2.35755,2.35713,2.35717,150200000.0
2006-11-21 19:24:00,2.35725,2.35735,2.35701,2.35733,75700000.0
2006-11-21 19:25:00,2.35738,2.35761,2.35738,2.35746,81000000.0
2006-11-21 19:26:00,2.35741,2.35757,2.35722,2.35753,132500000.0
2006-11-21 19:27:00,2.35749,2.35777,2.35711,2.35747,120000000.0
2006-11-21 19:28:00,2.35744,2.35763,2.3573,2.3576,71500001.0
2006-11-21 19:29:00,2.35767,2.3579,2.35746,2.35785,108800000.0
2006-11-21 19:30:00,2.35782,2.358,2.35759,2.35762,214300000.0
2006-11-21 19:31:00,2.35747,2.35767,2.35739,2.35767,97100000.0
2006-11-21 19:32:00,2.35764,2.35784,2.3575,2.35766,167100000.0
2006-11-21 19:33:00,2.35764,2.35783,2.35764,2.35766,67900000.0
2006-11-21 19:34:00,2.35784,2.35784,2.35757,2.35777,113500000.0
2006-11-21 19:35:00,2.35768,2.35784,2.35758,2.35767,142500000.0
2006-11-21 19:36:00,2.35767,2.35782,2.35756,2.35756,160500000.0
2006-11-21 19:37:00,2.35773,2.35785,2.35748,2.35748,51300000.0
2006-11-21 19:38:00,2.35737,2.3576,2.35719,2.3573,28500000.0
2006-11-21 19:39:00,2.3573,2.3573,2.35696,2.35714,44700000.0
2006-11-21 19:40:00,2.35718,2.35736,2.35712,2.35713,140000001.0
2006-11-21 19:41:00,2.35714,2.35728,2.35698,2.35709,91400000.0
2006-11-21 19:42:00,2.35714,2.35724,2.35691,2.35712,77100000.0
2006-11-21 19:43:00,2.35721,2.35731,2.35721,2.3573,46699999.0
2006-11-21 19:44:00,2.35727,2.35727,2.35697,2.35699,78300000.0
2006-11-21 19:45:00,2.35697,2.35717,2.35697,2.35717,42500000.0
2006-11-21 19:46:00,2.35735,2.35746,2.35708,2.35708,89800000.0
2006-11-21 19:47:00,2.35702,2.35726,2.35701,2.35726,14300000.0
2006-11-21 19:48:00,2.35733,2.35761,2.35733,2.35743,73600000.0
2006-11-21 19:49:00,2.35769,2.35784,2.35761,2.35762,88900000.0
2006-11-21 19:50:00,2.35756,2.35758,2.35738,2.35753,83800000.0
2006-11-21 19:51:00,2.35761,2.35791,2.35758,2.35776,128800000.0
2006-11-21 19:52:00,2.35779,2.35803,2.35779,2.35802,71100000.0
2006-11-21 19:53:00,2.35797,2.35806,2.3579,2.3579,33400000.0
2006-11-21 19:54:00,2.358,2.35818,2.35794,2.35813,65500000.0
2006-11-21 19:55:00,2.35809,2.35824,2.35806,2.35824,26000000.0
2006-11-21 19:56:00,2.35836,2.35849,2.35828,2.35843,99200001.0
2006-11-21 19:57:00,2.35843,2.35843,2.35823,2.35823,102300000.0
2006-11-21 19:58:00,2.35817,2.3584,2.35817,2.35818,107600000.0
2006-11-21 19:59:00,2.35823,2.35843,2.35822,2.35833,130400000.0
2006-11-21 20:00:00,2.35838,2.35844,2.35814,2.35814,77800000.0
2006-11-21 20:01:00,2.35807,2.35818,2.35792,2.35807,112100000.0
2006-11-21 20:02:00,2.35797,2.35808,2.35787,2.35795,39000000.0
2006-11-21 20:03:00,2.35805,2.35823,2.35805,2.35823,26800000.0
2006-11-21 20:04:00,2.35828,2.35835,2.35827,2.35827,23800000.0
2006-11-21 20:05:00,2.35847,2.35867,2.35838,2.35838,37000000.0
2006-11-21 20:06:00,2.35834,2.35871,2.35831,2.35841,25600000.0
2006-11-21 20:07:00,2.35847,2.35847,2.35829,2.35842,51500000.0
2006-11-21 20:08:00,2.35848,2.35862,2.35838,2.35852,135100000.0
2006-11-21 20:09:00,2.35853,2.35853,2.3583,2.35834,20300000.0
2006-11-21 20:10:00,2.35845,2.35845,2.35827,2.35832,36000000.0
2006-11-21 20:11:00,2.35825,2.3584,2.35821,2.35821,52500000.0
2006-11-21 20:12:00,2.35822,2.35848,2.35822,2.3583,163400000.0
2006-11-21 20:13:00,2.35819,2.35844,2.35819,2.35844,218800000.0
2006-11-21 20:14:00,2.35842,2.35842,2.35824,2.35825,89300000.0
2006-11-21 20:15:00,2.35829,2.35856,2.35823,2.35829,192600000.0
2006-11-21 20:16:00,2.35828,2.35861,2.35826,2.35843,164300000.0
2006-11-21 20:17:00,2.35845,2.35851,2.35829,2.35829,31800000.0
2006-11-21 20:18:00,2.3584,2.35861,2.3583,2.3583,63100000.0
2006-11-21 20:19:00,2.35829,2.35853,2.35829,2.35844,129600000.0
2006-11-21 20:20:00,2.35847,2.35861,2.35834,2.35847,235100000.0
2006-11-21 20:21:00,2.35843,2.35858,2.3584,2.35858,71600000.0
2006-11-21 20:22:00,2.35855,2.35855,2.35839,2.3584,120000001.0
2006-11-21 20:23:00,2.3584,2.3586,2.35838,2.3585,150000000.0
2006-11-21 20:24:00,2.35844,2.35853,2.35834,2.35834,45100000.0
2006-11-21 20:25:00,2.35768,2.35813,2.35734,2.35734,149400000.0
2006-11-21 20:26:00,2.35824,2.35824,2.35793,2.35819,138200000.0
2006-11-21 20:27:00,2.3582,2.35859,2.3582,2.35859,113600000.0
2006-11-21 20:28:00,2.35856,2.35856,2.35821,2.35838,212200000.0
2006-11-21 20:29:00,2.35847,2.35847,2.35821,2.35833,194800000.0
2006-11-21 20:30:00,2.35837,2.35876,2.35833,2.35862,354100000.0
2006-11-21 20:31:00,2.35859,2.35877,2.3585,2.35851,197000000.0
2006-11-21 20:32:00,2.35858,2.35863,2.35827,2.35863,373700000.0
2006-11-21 20:33:00,2.35853,2.35869,2.3585,2.35851,56000000.0
2006-11-21 20:34:00,2.35852,2.35872,2.35846,2.35867,61700000.0
2006-11-21 20:35:00,2.35877,2.35877,2.35862,2.3587,61199999.0
2006-11-21 20:36:00,2.35865,2.35865,2.35843,2.3586,73400000.0
2006-11-21 20:37:00,2.35853,2.3587,2.35841,2.35859,135900000.0
2006-11-21 20:38:00,2.35866,2.35879,2.35854,2.3586,150700000.0
2006-11-21 20:39:00,2.3586,2.35865,2.35848,2.35848,121000000.0
2006-11-21 20:40:00,2.3586,2.35885,2.35857,2.35873,167600000.0
2006-11-21 20:41:00,2.35883,2.3589,2.35877,2.35877,115600000.0
2006-11-21 20:42:00,2.35897,2.3591,2.35879,2.35879,93000000.0
2006-11-21 20:43:00,2.35882,2.35882,2.35861,2.35878,118900000.0
2006-11-21 20:44:00,2.35882,2.35884,2.35842,2.35842,168200000.0
2006-11-21 20:45:00,2.35842,2.35867,2.35842,2.35866,50200000.0
2006-11-21 20:46:00,2.35854,2.35854,2.3583,2.35842,40200000.0
2006-11-21 20:47:00,2.35839,2.35846,2.35818,2.35824,110600000.0
2006-11-21 20:48:00,2.35826,2.35855,2.35826,2.35839,146500000.0
2006-11-21 20:49:00,2.35848,2.35859,2.35842,2.35858,108900000.0
2006-11-21 20:50:00,2.35855,2.35861,2.35837,2.35837,143700000.0
2006-11-21 20:51:00,2.35836,2.35844,2.35828,2.35844,122300001.0
2006-11-21 20:52:00,2.35845,2.35846,2.3582,2.35835,137900000.0
2006-11-21 20:53:00,2.35836,2.35847,2.35817,2.3583,228999999.0
2006-11-21 20:54:00,2.35837,2.35846,2.35829,2.35829,146400000.0
2006-11-21 20:55:00,2.35825,2.35839,2.35825,2.35839,15200000.0
2006-11-21 20:56:00,2.35834,2.35841,2.35817,2.3582,240300000.0
2006-11-21 20:57:00,2.3582,2.35841,2.3579,2.35821,340599999.0
2006-11-21 20:58:00,2.35826,2.35848,2.35823,2.35845,175500000.0
2006-11-21 20:59:00,2.35846,2.35846,2.35822,2.35834,218100000.0
2006-11-21 21:00:00,2.35836,2.3585,2.35816,2.35816,214400000.0
2006-11-21 21:01:00,2.35813,2.35829,2.35802,2.35826,363200000.0
2006-11-21 21:02:00,2.35837,2.35841,2.35816,2.35823,128400000.0
2006-11-21 21:03:00,2.35825,2.35834,2.35809,2.35815,104700001.0
2006-11-21 21:04:00,2.35813,2.35813,2.35797,2.35798,33200000.0
2006-11-21 21:05:00,2.358,2.35815,2.358,2.35812,42600000.0
2006-11-21 21:06:00,2.35819,2.35828,2.35807,2.35818,78300001.0
2006-11-21 21:07:00,2.35822,2.35851,2.35822,2.35837,56900000.0
2006-11-21 21:08:00,2.35829,2.35843,2.35826,2.35826,70000000.0
2006-11-21 21:09:00,2.35814,2.35817,2.35798,2.35802,41200000.0
2006-11-21 21:10:00,2.35811,2.35823,2.358,2.35823,72400000.0
2006-11-21 21:11:00,2.3582,2.35827,2.358,2.358,124900000.0
2006-11-21 21:12:00,2.35794,2.35802,2.35786,2.35786,29000000.0
2006-11-21 21:13:00,2.35784,2.35822,2.35771,2.35771,116900000.0
2006-11-21 21:14:00,2.35786,2.3581,2.35766,2.35797,126800000.0
2006-11-21 21:15:00,2.3578,2.358,2.35773,2.35775,141099999.0
2006-11-21 21:16:00,2.35758,2.35789,2.35758,2.35786,82700000.0
2006-11-21 21:17:00,2.35793,2.35799,2.35769,2.35769,168100000.0
2006-11-21 21:18:00,2.35765,2.35784,2.35751,2.35784,127900000.0
2006-11-21 21:19:00,2.35789,2.35795,2.35766,2.35775,75000000.0
2006-11-21 21:20:00,2.35781,2.35806,2.35766,2.35767,200599999.0
2006-11-21 21:21:00,2.35765,2.35784,2.35758,2.35777,269000000.0
2006-11-21 21:22:00,2.35776,2.35777,2.35729,2.35746,135200000.0
2006-11-21 21:23:00,2.35732,2.35733,2.35688,2.35705,92100000.0
2006-11-21 21:24:00,2.35713,2.35725,2.35708,2.35725,57200000.0
2006-11-21 21:25:00,2.35717,2.35726,2.35693,2.3571,36100000.0
2006-11-21 21:26:00,2.35697,2.35697,2.35657,2.35657,41500000.0
2006-11-21 21:27:00,2.35636,2.3567,2.35611,2.35643,45100000.0
2006-11-21 21:28:00,2.35638,2.3567,2.35612,2.3564,128000000.0
2006-11-21 21:29:00,2.35656,2.357,2.35656,2.35682,44700000.0
2006-11-21 21:30:00,2.35678,2.35734,2.35667,2.35734,15000000.0
2006-11-21 21:31:00,2.35697,2.35697,2.35643,2.35643,25300000.0
2006-11-21 21:32:00,2.35655,2.35672,2.35627,2.35653,211300000.0
2006-11-21 21:33:00,2.35636,2.35655,2.35619,2.35619,73600000.0
2006-11-21 21:34:00,2.35629,2.35653,2.35617,2.35617,122800000.0
2006-11-21 21:35:00,2.35629,2.35663,2.35622,2.35622,46100000.0
2006-11-21 21:36:00,2.35633,2.3567,2.35633,2.3567,48600000.0
2006-11-21 21:37:00,2.35668,2.35674,2.35651,2.35654,86300000.0
2006-11-21 21:38:00,2.35641,2.35646,2.35633,2.35642,45000000.0
2006-11-21 21:39:00,2.35638,2.35663,2.35638,2.3565,21800000.0
2006-11-21 21:40:00,2.35645,2.35649,2.35624,2.3563,41300000.0
2006-11-21 21:41:00,2.35606,2.35637,2.35604,2.35617,33700000.0
2006-11-21 21:42:00,2.35609,2.3563,2.35601,2.35628,98600000.0
2006-11-21 21:43:00,2.35624,2.35624,2.35588,2.35612,116100000.0
2006-11-21 21:44:00,2.35625,2.35632,2.35591,2.35612,100600000.0
2006-11-21 21:45:00,2.35607,2.35607,2.3557,2.35576,77500000.0
2006-11-21 21:46:00,2.35589,2.35618,2.35586,2.35618,91000000.0
2006-11-21 21:47:00,2.35619,2.35642,2.35599,2.35605,133600000.0
2006-11-21 21:48:00,2.3563,2.35661,2.35626,2.35655,41900000.0
2006-11-21 21:49:00,2.35666,2.35675,2.35657,2.35662,113100000.0
2006-11-21 21:50:00,2.35686,2.35698,2.35661,2.35687,35500000.0
2006-11-21 21:51:00,2.35692,2.35711,2.35689,2.35711,38700000.0
2006-11-21 21:52:00,2.35709,2.35722,2.35692,2.35692,123800000.0
2006-11-21 21:53:00,2.35689,2.3569,2.35671,2.35672,71500000.0
2006-11-21 21:54:00,2.35668,2.35682,2.35665,2.35682,17500000.0
2006-11-21 21:55:00,2.35691,2.35736,2.35678,2.35736,48400000.0
2006-11-21 21:56:00,2.35728,2.35728,2.35707,2.35728,82099998.0
2006-11-21 21:57:00,2.35734,2.35742,2.3573,2.35735,19800000.0
2006-11-21 21:58:00,2.35732,2.35732,2.35717,2.35717,45800000.0
2006-11-21 21:59:00,2.3573,2.3573,2.35684,2.35724,132500000.0
2006-11-21 22:00:00,2.35735,2.35745,2.35718,2.35718,72600000.0
2006-11-21 22:01:00,2.35689,2.35705,2.35682,2.35689,17200000.0
2006-11-21 22:02:00,2.35685,2.35701,2.35669,2.35669,154499998.0
2006-11-21 22:03:00,2.35674,2.35678,2.35653,2.35657,34500000.0
2006-11-21 22:04:00,2.35669,2.35675,2.35655,2.35668,117500000.0
2006-11-21 22:05:00,2.35676,2.35697,2.35674,2.35678,53600000.0
2006-11-21 22:06:00,2.35684,2.35689,2.35672,2.35672,26400000.0
2006-11-21 22:07:00,2.35676,2.3568,2.35656,2.35656,29600000.0
2006-11-21 22:08:00,2.35654,2.35669,2.35654,2.35664,19700000.0
2006-11-21 22:09:00,2.35666,2.35679,2.35662,2.35669,39900000.0
2006-11-21 22:10:00,2.35672,2.35672,2.35651,2.35661,22400000.0
2006-11-21 22:11:00,2.35669,2.35682,2.35669,2.35674,35900000.0
2006-11-21 22:12:00,2.35664,2.35665,2.35608,2.35665,78200001.0
2006-11-21 22:13:00,2.35671,2.35676,2.35669,2.35671,32400000.0
2006-11-21 22:14:00,2.35686,2.35707,2.35681,2.35689,28600000.0
2006-11-21 22:15:00,2.35668,2.357,2.35643,2.357,119000000.0
2006-11-21 22:16:00,2.35709,2.35709,2.35647,2.35692,133300000.0
2006-11-21 22:17:00,2.35691,2.35691,2.35663,2.35677,14700000.0
2006-11-21 22:18:00,2.35677,2.35688,2.35677,2.35688,14400000.0
2006-11-21 22:19:00,2.35689,2.35719,2.35682,2.35705,24800000.0
2006-11-21 22:20:00,2.35708,2.35708,2.35694,2.35695,38800000.0
2006-11-21 22:21:00,2.35698,2.35703,2.35691,2.35703,33500000.0
2006-11-21 22:22:00,2.35701,2.35701,2.35682,2.35687,123900000.0
2006-11-21 22:23:00,2.35681,2.35688,2.35677,2.35677,100200000.0
2006-11-21 22:24:00,2.35673,2.35673,2.35645,2.35645,27100000.0
2006-11-21 22:25:00,2.35653,2.35664,2.35652,2.35654,53600000.0
2006-11-21 22:26:00,2.35663,2.35665,2.35658,2.35658,20400000.0
2006-11-21 22:27:00,2.35654,2.35682,2.3565,2.35682,33400000.0
2006-11-21 22:28:00,2.35676,2.35686,2.35665,2.35686,45700000.0
2006-11-21 22:29:00,2.35685,2.35685,2.35675,2.35676,117800000.0
2006-11-21 22:30:00,2.3567,2.3569,2.35661,2.35681,132300000.0
2006-11-21 22:31:00,2.35691,2.35694,2.3568,2.3568,13500000.0
2006-11-21 22:32:00,2.35685,2.35698,2.35677,2.35677,23900000.0
2006-11-21 22:33:00,2.35679,2.35701,2.35665,2.35665,50300000.0
2006-11-21 22:34:00,2.35662,2.35672,2.35662,2.35668,74000000.0
2006-11-21 22:35:00,2.35667,2.35673,2.35648,2.35669,32000000.0
2006-11-21 22:36:00,2.35675,2.35684,2.35675,2.35676,23200000.0
2006-11-21 22:37:00,2.35671,2.3568,2.35664,2.35671,24100000.0
2006-11-21 22:38:00,2.35668,2.35668,2.35617,2.35652,44600000.0
2006-11-21 22:39:00,2.35667,2.35667,2.35641,2.35654,37000000.0
2006-11-21 22:40:00,2.35643,2.35677,2.35643,2.35653,28600000.0
2006-11-21 22:41:00,2.35647,2.35656,2.35646,2.35651,49300000.0
2006-11-21 22:42:00,2.35648,2.35661,2.35629,2.35636,49100000.0
2006-11-21 22:43:00,2.35629,2.35643,2.35619,2.35623,126600001.0
2006-11-21 22:44:00,2.35625,2.3565,2.35612,2.3565,81600000.0
2006-11-21 22:45:00,2.35652,2.35655,2.35632,2.35644,46500000.0
2006-11-21 22:46:00,2.35646,2.3565,2.35633,2.35643,74900000.0
2006-11-21 22:47:00,2.35647,2.35647,2.35635,2.35635,38900000.0
2006-11-21 22:48:00,2.35636,2.35662,2.35636,2.35643,53400000.0
2006-11-21 22:49:00,2.35644,2.35647,2.35618,2.35629,84200001.0
2006-11-21 22:50:00,2.35614,2.35629,2.35599,2.3561,36300000.0
2006-11-21 22:51:00,2.35616,2.35658,2.35616,2.3562,79700000.0
2006-11-21 22:52:00,2.35622,2.35637,2.35622,2.35622,59000000.0
2006-11-21 22:53:00,2.35639,2.35646,2.35612,2.35628,37800000.0
2006-11-21 22:54:00,2.3564,2.3564,2.35635,2.35638,28800000.0
2006-11-21 22:55:00,2.35631,2.35655,2.35631,2.35637,62300000.0
2006-11-21 22:56:00,2.35637,2.35637,2.35627,2.35627,15000000.0
2006-11-21 22:57:00,2.35636,2.35649,2.35624,2.35649,34299999.0
2006-11-21 22:58:00,2.35627,2.35653,2.35627,2.35639,24200000.0
2006-11-21 22:59:00,2.3564,2.3564,2.35618,2.35628,32300000.0
2006-11-21 23:00:00,2.35625,2.35651,2.35625,2.35651,44400000.0
2006-11-21 23:01:00,2.35658,2.35668,2.35643,2.35664,36600000.0
2006-11-21 23:02:00,2.35672,2.35672,2.35649,2.35655,33000000.0
2006-11-21 23:03:00,2.35633,2.35633,2.35627,2.35627,7000000.0
2006-11-21 23:04:00,2.35627,2.35633,2.35627,2.35633,4800000.0
2006-11-21 23:05:00,2.35623,2.35637,2.35622,2.35622,11200000.0
2006-11-21 23:06:00,2.3562,2.35629,2.3561,2.35625,40900000.0
2006-11-21 23:07:00,2.35609,2.35615,2.35593,2.35615,15700000.0
2006-11-21 23:08:00,2.35624,2.35624,2.35595,2.35597,23600000.0
2006-11-21 23:09:00,2.35603,2.35609,2.35587,2.35609,15400000.0
2006-11-21 23:10:00,2.35608,2.35617,2.35593,2.356,59900001.0
2006-11-21 23:11:00,2.356,2.35614,2.35593,2.35598,25200000.0
2006-11-21 23:12:00,2.35603,2.35622,2.35595,2.35606,24000000.0
2006-11-21 23:13:00,2.35608,2.35608,2.35594,2.35608,39300000.0
2006-11-21 23:14:00,2.35607,2.35615,2.35598,2.35599,45700001.0
2006-11-21 23:15:00,2.3561,2.3561,2.35596,2.35596,26200000.0
2006-11-21 23:16:00,2.35604,2.35616,2.35604,2.35606,27100000.0
2006-11-21 23:17:00,2.35612,2.35625,2.356,2.356,42400000.0
2006-11-21 23:18:00,2.35598,2.35635,2.35594,2.3563,33000000.0
2006-11-21 23:19:00,2.35618,2.35626,2.35616,2.35619,26200000.0
2006-11-21 23:20:00,2.35608,2.35608,2.35577,2.35594,30600000.0
2006-11-21 23:21:00,2.35609,2.35615,2.35609,2.35615,14000000.0
2006-11-21 23:22:00,2.35613,2.35616,2.3561,2.35611,30700000.0
2006-11-21 23:23:00,2.35613,2.35622,2.35608,2.35608,25300000.0
2006-11-21 23:24:00,2.35592,2.35607,2.35587,2.35589,12400000.0
2006-11-21 23:25:00,2.35592,2.35615,2.35592,2.35595,47300000.0
2006-11-21 23:26:00,2.3559,2.35597,2.35588,2.35592,31800000.0
2006-11-21 23:27:00,2.35578,2.35595,2.35578,2.35588,21600000.0
2006-11-21 23:28:00,2.35579,2.35587,2.35571,2.3558,43899999.0
2006-11-21 23:29:00,2.35583,2.356,2.35583,2.356,12500000.0
2006-11-21 23:30:00,2.35598,2.35598,2.35584,2.35592,29000000.0
2006-11-21 23:31:00,2.35589,2.356,2.3558,2.356,40000000.0
2006-11-21 23:32:00,2.35594,2.35626,2.35594,2.35621,56700000.0
2006-11-21 23:33:00,2.35616,2.35633,2.35613,2.35613,41300000.0
2006-11-21 23:34:00,2.35629,2.35658,2.35628,2.35649,36000000.0
2006-11-21 23:35:00,2.3564,2.35645,2.35618,2.35628,52900000.0
2006-11-21 23:36:00,2.35629,2.35646,2.35624,2.35646,15200000.0
2006-11-21 23:37:00,2.35631,2.3564,2.35623,2.35623,11600000.0
2006-11-21 23:38:00,2.35632,2.35654,2.35624,2.35653,43200000.0
2006-11-21 23:39:00,2.35638,2.35656,2.35622,2.35638,50600000.0
2006-11-21 23:40:00,2.35618,2.3564,2.35618,2.35626,55000000.0
2006-11-21 23:41:00,2.35632,2.35642,2.35626,2.35626,20600000.0
2006-11-21 23:42:00,2.35635,2.35639,2.35628,2.35639,11100000.0
2006-11-21 23:43:00,2.3563,2.35642,2.3563,2.35639,24400000.0
2006-11-21 23:44:00,2.35645,2.35645,2.35609,2.35626,22200000.0
2006-11-21 23:45:00,2.35614,2.35635,2.35605,2.35627,43400000.0
2006-11-21 23:46:00,2.35621,2.35633,2.35601,2.35633,48700001.0
2006-11-21 23:47:00,2.35632,2.35654,2.35632,2.35632,30400000.0
2006-11-21 23:48:00,2.35631,2.35637,2.35623,2.35637,55900000.0
2006-11-21 23:49:00,2.35618,2.35636,2.35606,2.35622,45400000.0
2006-11-21 23:50:00,2.35641,2.35648,2.35613,2.35613,30400000.0
2006-11-21 23:51:00,2.35614,2.35615,2.35601,2.35605,43600000.0
2006-11-21 23:52:00,2.35615,2.35641,2.35615,2.35627,31500000.0
2006-11-21 23:53:00,2.35613,2.3563,2.35608,2.35608,34900000.0
2006-11-21 23:54:00,2.35618,2.35625,2.35614,2.35618,25900000.0
2006-11-21 23:55:00,2.35617,2.35639,2.35615,2.35615,32200000.0
2006-11-21 23:56:00,2.3565,2.35664,2.35636,2.35658,28800000.0
2006-11-21 23:57:00,2.35662,2.35687,2.35656,2.35687,36000000.0
2006-11-21 23:58:00,2.35677,2.35694,2.35649,2.35678,64700000.0
2006-11-21 23:59:00,2.35655,2.35666,2.35624,2.35646,48500000.0
2006-11-22 00:00:00,2.35615,2.35635,2.35608,2.35631,30400000.0
2006-11-22 00:01:00,2.35632,2.35645,2.35632,2.35635,21500000.0
2006-11-22 00:02:00,2.35633,2.35639,2.35628,2.35628,20600000.0
2006-11-22 00:03:00,2.35638,2.35638,2.35625,2.35625,26600000.0
2006-11-22 00:04:00,2.35636,2.3566,2.35619,2.35627,46100000.0
2006-11-22 00:05:00,2.35633,2.35656,2.35633,2.35655,23400000.0
2006-11-22 00:06:00,2.35659,2.35685,2.35648,2.35678,40000000.0
2006-11-22 00:07:00,2.35673,2.35673,2.35634,2.3564,29900000.0
2006-11-22 00:08:00,2.35641,2.35644,2.35603,2.35603,27000000.0
2006-11-22 00:09:00,2.35642,2.35648,2.35642,2.35648,7000000.0
2006-11-22 00:10:00,2.35647,2.35647,2.35622,2.35622,22500000.0
2006-11-22 00:11:00,2.35636,2.35653,2.35636,2.35641,20400000.0
2006-11-22 00:12:00,2.35648,2.35671,2.3564,2.3564,30600000.0
2006-11-22 00:13:00,2.3564,2.35661,2.3564,2.35661,30600000.0
2006-11-22 00:14:00,2.35638,2.35638,2.35619,2.35619,14500000.0
2006-11-22 00:15:00,2.35612,2.35643,2.35612,2.35643,44600000.0
2006-11-22 00:16:00,2.35662,2.35662,2.35616,2.35616,83399999.0
2006-11-22 00:17:00,2.35608,2.35642,2.35607,2.35607,37200000.0
2006-11-22 00:18:00,2.35619,2.35637,2.35618,2.35618,23400000.0
2006-11-22 00:19:00,2.35626,2.35652,2.35604,2.3564,32900000.0
2006-11-22 00:20:00,2.35657,2.35657,2.35606,2.35606,26000000.0
2006-11-22 00:21:00,2.35602,2.35622,2.35602,2.35614,22300000.0
2006-11-22 00:22:00,2.35605,2.3561,2.35605,2.3561,6400000.0
2006-11-22 00:23:00,2.35607,2.35622,2.35604,2.3562,30700000.0
2006-11-22 00:24:00,2.3564,2.3564,2.35607,2.35618,39700000.0
2006-11-22 00:25:00,2.35622,2.35622,2.35613,2.35617,23200000.0
2006-11-22 00:26:00,2.35613,2.35632,2.35613,2.35618,67200001.0
2006-11-22 00:27:00,2.35623,2.35629,2.3561,2.35617,45800000.0
2006-11-22 00:28:00,2.35613,2.35613,2.356,2.356,10000000.0
2006-11-22 00:29:00,2.3562,2.35626,2.3561,2.35618,33000000.0
2006-11-22 00:30:00,2.35613,2.35613,2.35612,2.35612,6400000.0
2006-11-22 00:31:00,2.35608,2.35609,2.35602,2.35609,45100000.0
2006-11-22 00:32:00,2.35602,2.35615,2.35599,2.35611,74799998.0
2006-11-22 00:33:00,2.35607,2.35607,2.356,2.35605,17500000.0
2006-11-22 00:34:00,2.35603,2.35615,2.35595,2.35595,31800000.0
2006-11-22 00:35:00,2.35595,2.35613,2.35582,2.35588,28300000.0
2006-11-22 00:36:00,2.35589,2.35598,2.35589,2.35598,11700000.0
2006-11-22 00:37:00,2.35607,2.35607,2.35587,2.35587,27500000.0
2006-11-22 00:38:00,2.35597,2.35605,2.35577,2.35605,28000000.0
2006-11-22 00:39:00,2.35606,2.35614,2.35592,2.35608,37700000.0
2006-11-22 00:40:00,2.35615,2.35615,2.35602,2.35602,19100000.0
2006-11-22 00:41:00,2.35606,2.35606,2.35578,2.35599,34100000.0
2006-11-22 00:42:00,2.35615,2.35625,2.35605,2.35605,39400000.0
2006-11-22 00:43:00,2.35625,2.35625,2.356,2.3561,15800000.0
2006-11-22 00:44:00,2.35602,2.3562,2.35596,2.3562,31600000.0
2006-11-22 00:45:00,2.35622,2.35622,2.35553,2.35582,37800000.0
2006-11-22 00:46:00,2.35584,2.3561,2.35582,2.3559,24000000.0
2006-11-22 00:47:00,2.35593,2.35607,2.35591,2.35591,15400000.0
2006-11-22 00:48:00,2.35592,2.35598,2.35586,2.35592,24100000.0
2006-11-22 00:49:00,2.35591,2.35591,2.35567,2.35567,23500000.0
2006-11-22 00:50:00,2.35567,2.3558,2.35548,2.3558,33200000.0
2006-11-22 00:51:00,2.35589,2.35594,2.35555,2.3557,29300000.0
2006-11-22 00:52:00,2.35573,2.35607,2.35573,2.35589,18000000.0
2006-11-22 00:53:00,2.35581,2.35601,2.3557,2.3557,51800000.0
2006-11-22 00:54:00,2.35571,2.35587,2.35571,2.35587,8800000.0
2006-11-22 00:55:00,2.35577,2.35612,2.35577,2.35597,42000000.0
2006-11-22 00:56:00,2.35594,2.35603,2.35583,2.35595,28000000.0
2006-11-22 00:57:00,2.35592,2.35605,2.35572,2.35605,17000000.0
2006-11-22 00:58:00,2.35584,2.35597,2.35569,2.35585,33900000.0
2006-11-22 00:59:00,2.35593,2.35603,2.3559,2.35602,15400000.0
2006-11-22 01:00:00,2.35597,2.35604,2.35584,2.35604,71200000.0
2006-11-22 01:01:00,2.35611,2.35617,2.35596,2.35613,31800000.0
2006-11-22 01:02:00,2.35597,2.3563,2.35597,2.35612,37300000.0
2006-11-22 01:03:00,2.35623,2.35657,2.35616,2.35618,55800000.0
2006-11-22 01:04:00,2.35632,2.35639,2.35613,2.35613,17500000.0
2006-11-22 01:05:00,2.3563,2.35631,2.35602,2.3561,31000000.0
2006-11-22 01:06:00,2.35612,2.35633,2.35612,2.35633,51900000.0
2006-11-22 01:07:00,2.35619,2.35634,2.35612,2.35633,30500000.0
2006-11-22 01:08:00,2.35624,2.35638,2.35624,2.35628,36399999.0
2006-11-22 01:09:00,2.35632,2.35656,2.35625,2.35625,29100000.0
2006-11-22 01:10:00,2.35658,2.35658,2.35611,2.35617,49300000.0
2006-11-22 01:11:00,2.35638,2.35642,2.3563,2.3563,31600000.0
2006-11-22 01:12:00,2.35634,2.35652,2.35624,2.35645,19900000.0
2006-11-22 01:13:00,2.35639,2.35642,2.35632,2.35632,13700000.0
2006-11-22 01:14:00,2.35624,2.35657,2.35624,2.35641,29700000.0
2006-11-22 01:15:00,2.35621,2.35626,2.35596,2.35615,60900000.0
2006-11-22 01:16:00,2.35586,2.356,2.35566,2.35599,20600000.0
2006-11-22 01:17:00,2.35572,2.35609,2.35567,2.35598,23200000.0
2006-11-22 01:18:00,2.35598,2.35598,2.35544,2.35555,26300000.0
2006-11-22 01:19:00,2.35563,2.35575,2.35555,2.35559,43200000.0
2006-11-22 01:20:00,2.35578,2.35598,2.35556,2.35584,40300000.0
2006-11-22 01:21:00,2.35578,2.35589,2.35558,2.35582,47200000.0
2006-11-22 01:22:00,2.35561,2.35623,2.35559,2.35613,58399999.0
2006-11-22 01:23:00,2.3562,2.35623,2.35587,2.3562,50200000.0
2006-11-22 01:24:00,2.35635,2.35648,2.35635,2.35643,24600000.0
2006-11-22 01:25:00,2.35617,2.35617,2.35606,2.35606,9300000.0
2006-11-22 01:26:00,2.35605,2.35622,2.35605,2.35607,32700000.0
2006-11-22 01:27:00,2.35611,2.35616,2.35558,2.35569,39700000.0
2006-11-22 01:28:00,2.35565,2.35586,2.35558,2.35572,38200000.0
2006-11-22 01:29:00,2.35554,2.35566,2.35545,2.35561,23400000.0
2006-11-22 01:30:00,2.35593,2.3563,2.35592,2.35611,30700000.0
2006-11-22 01:31:00,2.35611,2.35611,2.3558,2.35593,32600000.0
2006-11-22 01:32:00,2.35599,2.35605,2.35577,2.35592,40100000.0
2006-11-22 01:33:00,2.35589,2.35589,2.35571,2.3558,43600000.0
2006-11-22 01:34:00,2.3561,2.35635,2.35604,2.35606,32700000.0
2006-11-22 01:35:00,2.35618,2.35644,2.35592,2.35633,32400000.0
2006-11-22 01:36:00,2.35605,2.35606,2.35564,2.356,36500000.0
2006-11-22 01:37:00,2.35593,2.35632,2.35593,2.35609,34300001.0
2006-11-22 01:38:00,2.3558,2.35596,2.35564,2.35596,16200000.0
2006-11-22 01:39:00,2.35606,2.35616,2.35592,2.35598,48000000.0
2006-11-22 01:40:00,2.3559,2.3559,2.35551,2.35573,24600000.0
2006-11-22 01:41:00,2.35585,2.35605,2.3558,2.35597,35800000.0
2006-11-22 01:42:00,2.35591,2.35604,2.35587,2.35596,42400000.0
2006-11-22 01:43:00,2.35577,2.35586,2.35572,2.35583,33800000.0
2006-11-22 01:44:00,2.35593,2.35596,2.35578,2.35578,25100000.0
2006-11-22 01:45:00,2.35582,2.35599,2.35568,2.35579,36200000.0
2006-11-22 01:46:00,2.35547,2.35572,2.35547,2.35555,28300000.0
2006-11-22 01:47:00,2.35567,2.35584,2.35549,2.35579,24300000.0
2006-11-22 01:48:00,2.35597,2.35597,2.35561,2.35584,49800000.0
2006-11-22 01:49:00,2.35574,2.35587,2.35564,2.35587,43400000.0
2006-11-22 01:50:00,2.35578,2.356,2.35573,2.356,31600000.0
2006-11-22 01:51:00,2.35619,2.35619,2.3559,2.35596,27300000.0
2006-11-22 01:52:00,2.356,2.35637,2.356,2.35608,60200000.0
2006-11-22 01:53:00,2.35615,2.35625,2.35604,2.35606,25200000.0
2006-11-22 01:54:00,2.35606,2.35619,2.35598,2.35605,32300000.0
2006-11-22 01:55:00,2.35617,2.3564,2.35601,2.35601,18100000.0
2006-11-22 01:56:00,2.35583,2.35611,2.35583,2.35603,27700000.0
2006-11-22 01:57:00,2.35592,2.35615,2.35584,2.35615,39600000.0
2006-11-22 01:58:00,2.35618,2.35637,2.35612,2.35633,31600000.0
2006-11-22 01:59:00,2.35622,2.35628,2.356,2.35618,40900000.0
2006-11-22 02:00:00,2.3562,2.3562,2.35603,2.35607,21600000.0
2006-11-22 02:01:00,2.35587,2.35611,2.35587,2.3559,23900000.0
2006-11-22 02:02:00,2.35598,2.3561,2.35579,2.3561,40700000.0
2006-11-22 02:03:00,2.3562,2.35622,2.3561,2.3561,11100000.0
2006-11-22 02:04:00,2.35613,2.35613,2.35613,2.35613,22300000.0
2006-11-22 02:05:00,2.35606,2.35615,2.35597,2.35611,56600000.0
2006-11-22 02:06:00,2.35589,2.35612,2.35588,2.35612,12000000.0
2006-11-22 02:07:00,2.35604,2.35614,2.35603,2.35611,38300000.0
2006-11-22 02:08:00,2.35614,2.35616,2.35614,2.35616,9100000.0
2006-11-22 02:09:00,2.35644,2.35649,2.35623,2.35649,22400000.0
2006-11-22 02:10:00,2.3566,2.3566,2.35626,2.35638,22800000.0
2006-11-22 02:11:00,2.35612,2.35629,2.356,2.3561,35300000.0
2006-11-22 02:12:00,2.35625,2.35637,2.35617,2.35629,30600000.0
2006-11-22 02:13:00,2.3562,2.35639,2.35614,2.35614,25100000.0
2006-11-22 02:14:00,2.35617,2.35632,2.35613,2.35614,28500000.0
2006-11-22 02:15:00,2.35631,2.35631,2.35606,2.35608,31900000.0
2006-11-22 02:16:00,2.35594,2.35598,2.35587,2.35597,41800000.0
2006-11-22 02:17:00,2.35591,2.35591,2.3558,2.3558,20700000.0
2006-11-22 02:18:00,2.35576,2.35605,2.35576,2.35592,37900000.0
2006-11-22 02:19:00,2.35599,2.35599,2.35579,2.35579,16300000.0
2006-11-22 02:20:00,2.3559,2.35593,2.35585,2.35593,21800000.0
2006-11-22 02:21:00,2.35588,2.35588,2.35575,2.35575,22700000.0
2006-11-22 02:22:00,2.35585,2.35599,2.35577,2.35599,54000000.0
2006-11-22 02:23:00,2.35601,2.35611,2.3559,2.3559,34900000.0
2006-11-22 02:24:00,2.35601,2.35601,2.35568,2.35568,25000000.0
2006-11-22 02:25:00,2.35573,2.35608,2.35566,2.35608,25300000.0
2006-11-22 02:26:00,2.35627,2.35633,2.35617,2.35633,27000000.0
2006-11-22 02:27:00,2.35625,2.35637,2.35614,2.35637,11000000.0
2006-11-22 02:28:00,2.35622,2.35637,2.35605,2.35618,47700000.0
2006-11-22 02:29:00,2.3562,2.35642,2.35617,2.35617,31100000.0
2006-11-22 02:30:00,2.35627,2.35645,2.35627,2.35636,43500000.0
2006-11-22 02:31:00,2.35635,2.35646,2.35626,2.35637,56200000.0
2006-11-22 02:32:00,2.35622,2.35631,2.35608,2.35608,21600000.0
2006-11-22 02:33:00,2.3561,2.35618,2.35605,2.35605,13900000.0
2006-11-22 02:34:00,2.3561,2.3562,2.35605,2.35605,27900000.0
2006-11-22 02:35:00,2.35606,2.35631,2.35599,2.35617,34500000.0
2006-11-22 02:36:00,2.35641,2.35641,2.356,2.35605,32200000.0
2006-11-22 02:37:00,2.3561,2.35625,2.3561,2.35625,32100001.0
2006-11-22 02:38:00,2.3563,2.35645,2.35625,2.35625,24400000.0
2006-11-22 02:39:00,2.35635,2.35635,2.35635,2.35635,7200000.0
2006-11-22 02:40:00,2.35623,2.35631,2.35623,2.35631,42000000.0
2006-11-22 02:41:00,2.35619,2.35619,2.35605,2.35612,29300000.0
2006-11-22 02:42:00,2.35608,2.35627,2.35604,2.35604,15600000.0
2006-11-22 02:43:00,2.35599,2.35608,2.35587,2.35604,25200000.0
2006-11-22 02:44:00,2.35598,2.35598,2.35585,2.35585,9600000.0
2006-11-22 02:45:00,2.35584,2.35586,2.35584,2.35586,11200000.0
2006-11-22 02:46:00,2.35587,2.35587,2.35578,2.35578,11200000.0
2006-11-22 02:47:00,2.35589,2.3561,2.35589,2.3561,18200000.0
2006-11-22 02:48:00,2.35605,2.35611,2.35596,2.35596,20900000.0
2006-11-22 02:49:00,2.35602,2.35626,2.356,2.35615,38000000.0
2006-11-22 02:50:00,2.35613,2.35613,2.35593,2.35597,38100000.0
2006-11-22 02:51:00,2.35595,2.35629,2.35595,2.35629,21100000.0
2006-11-22 02:52:00,2.3562,2.35621,2.35599,2.35613,25600000.0
2006-11-22 02:53:00,2.3563,2.35637,2.35618,2.35619,54800000.0
2006-11-22 02:54:00,2.35622,2.35636,2.35612,2.35631,50500000.0
2006-11-22 02:55:00,2.35659,2.35669,2.35632,2.35632,21100000.0
2006-11-22 02:56:00,2.35636,2.35657,2.35634,2.35638,20200000.0
2006-11-22 02:57:00,2.35617,2.35633,2.356,2.356,37700000.0
2006-11-22 02:58:00,2.35597,2.35612,2.35589,2.35589,29400000.0
2006-11-22 02:59:00,2.35598,2.35598,2.35583,2.35592,23200000.0
2006-11-22 03:00:00,2.3559,2.35617,2.3559,2.35606,33600000.0
2006-11-22 03:01:00,2.35606,2.35621,2.35605,2.35609,27900000.0
2006-11-22 03:02:00,2.35605,2.35619,2.35605,2.35606,15700000.0
2006-11-22 03:03:00,2.3559,2.35602,2.35587,2.35593,44800000.0
2006-11-22 03:04:00,2.35601,2.35622,2.35596,2.35621,30100000.0
2006-11-22 03:05:00,2.35597,2.35619,2.35597,2.35614,28700000.0
2006-11-22 03:06:00,2.35601,2.35603,2.35587,2.356,35500000.0
2006-11-22 03:07:00,2.35611,2.35612,2.35587,2.35593,28900000.0
2006-11-22 03:08:00,2.35589,2.35592,2.35569,2.35573,29200000.0
2006-11-22 03:09:00,2.35563,2.35581,2.35563,2.35569,40900000.0
2006-11-22 03:10:00,2.35596,2.35609,2.35591,2.35591,19400000.0
2006-11-22 03:11:00,2.35593,2.35593,2.35583,2.35583,23800000.0
2006-11-22 03:12:00,2.35588,2.35611,2.35576,2.35588,37700000.0
2006-11-22 03:13:00,2.35605,2.35622,2.3559,2.3559,30100000.0
2006-11-22 03:14:00,2.35594,2.35599,2.35562,2.35587,26900000.0
2006-11-22 03:15:00,2.35584,2.35603,2.35578,2.35584,48499999.0
2006-11-22 03:16:00,2.35584,2.35584,2.35569,2.35573,17200000.0
2006-11-22 03:17:00,2.35574,2.35606,2.35574,2.35606,35100000.0
2006-11-22 03:18:00,2.35602,2.35602,2.35586,2.35592,81099998.0
2006-11-22 03:19:00,2.35602,2.35605,2.35594,2.35601,15200000.0
2006-11-22 03:20:00,2.35609,2.35609,2.35594,2.35597,24700000.0
2006-11-22 03:21:00,2.3559,2.35605,2.35586,2.35586,40100000.0
2006-11-22 03:22:00,2.35581,2.35593,2.35575,2.3558,38000000.0
2006-11-22 03:23:00,2.35585,2.3559,2.35585,2.3559,30100000.0
2006-11-22 03:24:00,2.35603,2.35603,2.35559,2.35572,57600001.0
2006-11-22 03:25:00,2.35568,2.35586,2.35567,2.35578,22000000.0
2006-11-22 03:26:00,2.35584,2.35588,2.35567,2.35586,20700000.0
2006-11-22 03:27:00,2.35592,2.35612,2.35577,2.35604,34700000.0
2006-11-22 03:28:00,2.35618,2.3562,2.35605,2.35605,19800000.0
2006-11-22 03:29:00,2.35591,2.35632,2.35591,2.35632,65200000.0
2006-11-22 03:30:00,2.3562,2.35645,2.35618,2.35633,43400000.0
2006-11-22 03:31:00,2.35627,2.35647,2.35617,2.35617,16000000.0
2006-11-22 03:32:00,2.35621,2.35646,2.35621,2.35646,34800000.0
2006-11-22 03:33:00,2.35657,2.35667,2.35645,2.35645,38400000.0
2006-11-22 03:34:00,2.35642,2.35647,2.3563,2.35647,58600000.0
2006-11-22 03:35:00,2.35633,2.35633,2.35601,2.35604,34500000.0
2006-11-22 03:36:00,2.35616,2.35631,2.35604,2.35613,46700000.0
2006-11-22 03:37:00,2.3561,2.3561,2.35592,2.35605,23800000.0
2006-11-22 03:38:00,2.35599,2.35616,2.35599,2.35616,25600000.0
2006-11-22 03:39:00,2.35628,2.35642,2.35628,2.35642,5200000.0
2006-11-22 03:40:00,2.35649,2.35649,2.35615,2.35629,13600000.0
2006-11-22 03:41:00,2.35622,2.35629,2.3561,2.35617,26800000.0
2006-11-22 03:42:00,2.3562,2.35633,2.3562,2.35633,15700000.0
2006-11-22 03:43:00,2.35646,2.35656,2.35646,2.35656,16000000.0
2006-11-22 03:44:00,2.35649,2.35664,2.35648,2.35648,41700000.0
2006-11-22 03:45:00,2.35641,2.35658,2.35633,2.35633,15000000.0
2006-11-22 03:46:00,2.35652,2.35652,2.35609,2.35628,20900000.0
2006-11-22 03:47:00,2.35604,2.35637,2.35604,2.35627,27300000.0
2006-11-22 03:48:00,2.35632,2.35657,2.35632,2.35657,44400000.0
2006-11-22 03:49:00,2.35645,2.35653,2.35638,2.35638,29900000.0
2006-11-22 03:50:00,2.3564,2.35646,2.35632,2.35643,21500000.0
2006-11-22 03:51:00,2.35675,2.35675,2.35621,2.35648,33100000.0
2006-11-22 03:52:00,2.35653,2.35653,2.35601,2.35602,27800000.0
2006-11-22 03:53:00,2.35587,2.35602,2.35587,2.35602,59499999.0
2006-11-22 03:54:00,2.35598,2.35618,2.35596,2.35604,38600000.0
2006-11-22 03:55:00,2.35608,2.35617,2.35575,2.35577,33800000.0
2006-11-22 03:56:00,2.35572,2.35588,2.35572,2.35581,26200000.0
2006-11-22 03:57:00,2.35595,2.356,2.35578,2.35584,44800000.0
2006-11-22 03:58:00,2.35583,2.35604,2.3557,2.35604,30500000.0
2006-11-22 03:59:00,2.35595,2.35626,2.35591,2.35626,29500000.0
2006-11-22 04:00:00,2.35639,2.35664,2.35598,2.3561,24600000.0
2006-11-22 04:01:00,2.35614,2.35659,2.35614,2.35635,30900000.0
2006-11-22 04:02:00,2.35621,2.35621,2.356,2.35614,25200000.0
2006-11-22 04:03:00,2.35622,2.35626,2.35609,2.35609,34600000.0
2006-11-22 04:04:00,2.3562,2.35638,2.3562,2.35638,32900001.0
2006-11-22 04:05:00,2.35628,2.35652,2.35628,2.35636,26800000.0
2006-11-22 04:06:00,2.35636,2.35636,2.35615,2.35626,24700000.0
2006-11-22 04:07:00,2.35627,2.3566,2.35627,2.3563,54500000.0
2006-11-22 04:08:00,2.35637,2.35637,2.35599,2.35622,24200000.0
2006-11-22 04:09:00,2.35627,2.35627,2.35613,2.35613,15000000.0
2006-11-22 04:10:00,2.35604,2.35627,2.35593,2.35608,21500000.0
2006-11-22 04:11:00,2.35625,2.35625,2.35594,2.35603,35400000.0
2006-11-22 04:12:00,2.35592,2.35607,2.35583,2.35607,44500000.0
2006-11-22 04:13:00,2.35608,2.35611,2.35597,2.35597,57700000.0
2006-11-22 04:14:00,2.35598,2.35624,2.35584,2.35624,17500000.0
2006-11-22 04:15:00,2.35621,2.35621,2.3561,2.3561,16400000.0
2006-11-22 04:16:00,2.3561,2.3561,2.35587,2.35587,38300000.0
2006-11-22 04:17:00,2.35601,2.35603,2.35598,2.356,10400000.0
2006-11-22 04:18:00,2.35594,2.35612,2.35572,2.35572,54300000.0
2006-11-22 04:19:00,2.35597,2.35601,2.3558,2.35582,35200000.0
2006-11-22 04:20:00,2.35576,2.35576,2.35513,2.35553,29300000.0
2006-11-22 04:21:00,2.35575,2.35603,2.3556,2.35603,33900000.0
2006-11-22 04:22:00,2.35609,2.35617,2.35598,2.35605,29400000.0
2006-11-22 04:23:00,2.35593,2.35609,2.35588,2.35609,25500000.0
2006-11-22 04:24:00,2.35613,2.35633,2.35612,2.35612,45200000.0
2006-11-22 04:25:00,2.35627,2.35627,2.35593,2.35593,18200000.0
2006-11-22 04:26:00,2.35609,2.35637,2.35609,2.35619,24600000.0
2006-11-22 04:27:00,2.35619,2.35639,2.35619,2.35623,35700000.0
2006-11-22 04:28:00,2.35625,2.35638,2.35615,2.35616,40800000.0
2006-11-22 04:29:00,2.35645,2.35645,2.35624,2.35624,35200000.0
2006-11-22 04:30:00,2.35619,2.35639,2.35606,2.35606,29800000.0
2006-11-22 04:31:00,2.35604,2.3562,2.356,2.3562,47800000.0
2006-11-22 04:32:00,2.35594,2.35594,2.35577,2.3559,20200000.0
2006-11-22 04:33:00,2.35587,2.35596,2.35572,2.35579,22300000.0
2006-11-22 04:34:00,2.3558,2.3558,2.3557,2.3557,32100000.0
2006-11-22 04:35:00,2.35573,2.35578,2.35554,2.35571,35000000.0
2006-11-22 04:36:00,2.35587,2.356,2.35587,2.35594,24700000.0
2006-11-22 04:37:00,2.35587,2.35599,2.35574,2.35585,48800000.0
2006-11-22 04:38:00,2.35583,2.35585,2.35583,2.35585,19000000.0
2006-11-22 04:39:00,2.35585,2.35611,2.35579,2.35611,18400000.0
2006-11-22 04:40:00,2.35603,2.35613,2.35588,2.35613,37900000.0
2006-11-22 04:41:00,2.35607,2.35625,2.35607,2.35611,24500000.0
2006-11-22 04:42:00,2.35614,2.35636,2.356,2.356,18400000.0
2006-11-22 04:43:00,2.35587,2.35612,2.3556,2.35588,33600000.0
2006-11-22 04:44:00,2.35576,2.35597,2.35574,2.35587,31500000.0
2006-11-22 04:45:00,2.35592,2.35597,2.35587,2.35593,22200000.0
2006-11-22 04:46:00,2.3559,2.35601,2.35589,2.35598,32600000.0
2006-11-22 04:47:00,2.35594,2.35603,2.35594,2.35595,21200000.0
2006-11-22 04:48:00,2.35606,2.3561,2.35588,2.35594,14200000.0
2006-11-22 04:49:00,2.35626,2.35626,2.35598,2.35598,24200000.0
2006-11-22 04:50:00,2.35595,2.35623,2.35594,2.35623,28400000.0
2006-11-22 04:51:00,2.35629,2.35629,2.35601,2.35608,17800000.0
2006-11-22 04:52:00,2.35607,2.35607,2.35603,2.35607,12600000.0
2006-11-22 04:53:00,2.35616,2.35618,2.35606,2.35618,12000000.0
2006-11-22 04:54:00,2.35611,2.35617,2.35604,2.35604,38100000.0
2006-11-22 04:55:00,2.35622,2.35622,2.35601,2.35617,38000000.0
2006-11-22 04:56:00,2.35616,2.35635,2.35599,2.35599,39700000.0
2006-11-22 04:57:00,2.35606,2.35639,2.35606,2.3562,50900000.0
2006-11-22 04:58:00,2.35617,2.35634,2.35617,2.35628,30400000.0
2006-11-22 04:59:00,2.35633,2.35635,2.35633,2.35635,10000000.0
2006-11-22 05:00:00,2.35645,2.35645,2.35628,2.35628,11200000.0
2006-11-22 05:01:00,2.35626,2.35635,2.35625,2.35625,27500000.0
2006-11-22 05:02:00,2.35626,2.35638,2.35614,2.35638,37000000.0
2006-11-22 05:03:00,2.35641,2.35649,2.3562,2.3562,38400000.0
2006-11-22 05:04:00,2.35613,2.35642,2.3561,2.35642,43000000.0
2006-11-22 05:05:00,2.3565,2.35651,2.35616,2.35628,17600000.0
2006-11-22 05:06:00,2.3563,2.35645,2.35625,2.35645,31299999.0
2006-11-22 05:07:00,2.35643,2.35654,2.35628,2.35649,14400000.0
2006-11-22 05:08:00,2.35677,2.35688,2.35674,2.35678,10400000.0
2006-11-22 05:09:00,2.35671,2.35699,2.35671,2.3569,35000000.0
2006-11-22 05:10:00,2.35673,2.35712,2.35672,2.35712,23000000.0
2006-11-22 05:11:00,2.35706,2.35706,2.35686,2.35702,23100000.0
2006-11-22 05:12:00,2.35722,2.35722,2.35691,2.3571,37500000.0
2006-11-22 05:13:00,2.35711,2.35722,2.35676,2.35693,34400000.0
2006-11-22 05:14:00,2.35693,2.35709,2.35683,2.35709,44100000.0
2006-11-22 05:15:00,2.35699,2.35705,2.35675,2.35676,27400000.0
2006-11-22 05:16:00,2.35672,2.35681,2.35662,2.35681,35400000.0
2006-11-22 05:17:00,2.3569,2.35701,2.35679,2.35679,21900000.0
2006-11-22 05:18:00,2.35668,2.35704,2.35668,2.35697,30800000.0
2006-11-22 05:19:00,2.35702,2.35708,2.35695,2.35708,37900000.0
2006-11-22 05:20:00,2.35687,2.35713,2.35687,2.3571,25000000.0
2006-11-22 05:21:00,2.35701,2.35708,2.357,2.35702,30600000.0
2006-11-22 05:22:00,2.35696,2.35711,2.35694,2.35704,21200000.0
2006-11-22 05:23:00,2.35702,2.35714,2.35685,2.35707,28900000.0
2006-11-22 05:24:00,2.35703,2.35704,2.35689,2.35689,24800000.0
2006-11-22 05:25:00,2.35679,2.35705,2.35672,2.35676,56800001.0
2006-11-22 05:26:00,2.35678,2.3569,2.35675,2.35683,35400000.0
2006-11-22 05:27:00,2.35673,2.35675,2.35667,2.35675,9600000.0
2006-11-22 05:28:00,2.35665,2.35668,2.35655,2.35655,25100000.0
2006-11-22 05:29:00,2.35653,2.35684,2.35653,2.35654,19600000.0
2006-11-22 05:30:00,2.35654,2.35671,2.35645,2.35668,27100000.0
2006-11-22 05:31:00,2.35645,2.35657,2.35645,2.3565,21200000.0
2006-11-22 05:32:00,2.35651,2.35655,2.35639,2.35639,23700000.0
2006-11-22 05:33:00,2.35657,2.35671,2.35652,2.35652,26000000.0
2006-11-22 05:34:00,2.35625,2.35629,2.35612,2.35613,35600000.0
2006-11-22 05:35:00,2.35627,2.35628,2.35605,2.35605,21000000.0
2006-11-22 05:36:00,2.35593,2.35612,2.35592,2.35604,33600000.0
2006-11-22 05:37:00,2.35606,2.3562,2.35606,2.35613,14200000.0
2006-11-22 05:38:00,2.35629,2.35664,2.35629,2.3563,30800000.0
2006-11-22 05:39:00,2.35615,2.35636,2.35611,2.35636,32300000.0
2006-11-22 05:40:00,2.35614,2.35644,2.3561,2.3561,30500000.0
2006-11-22 05:41:00,2.3561,2.3562,2.3561,2.35612,29200000.0
2006-11-22 05:42:00,2.35609,2.35631,2.35609,2.3561,40000000.0
2006-11-22 05:43:00,2.35613,2.35618,2.35567,2.35567,28200000.0
2006-11-22 05:44:00,2.3559,2.35609,2.3559,2.35607,17200000.0
2006-11-22 05:45:00,2.35626,2.35637,2.35605,2.35609,52900000.0
2006-11-22 05:46:00,2.3562,2.35625,2.35612,2.35612,39200000.0
2006-11-22 05:47:00,2.35595,2.35615,2.35579,2.35615,49499999.0
2006-11-22 05:48:00,2.35606,2.35626,2.35598,2.3561,43500000.0
2006-11-22 05:49:00,2.35608,2.3563,2.35608,2.3563,29100000.0
2006-11-22 05:50:00,2.35602,2.35633,2.35593,2.35599,30000000.0
2006-11-22 05:51:00,2.3559,2.3559,2.35577,2.35577,5200000.0
2006-11-22 05:52:00,2.35582,2.35588,2.35582,2.35588,34999998.0
2006-11-22 05:53:00,2.35587,2.35615,2.35582,2.35615,30900000.0
2006-11-22 05:54:00,2.35623,2.3564,2.35623,2.35633,30300000.0
2006-11-22 05:55:00,2.35635,2.35641,2.35626,2.35635,48900000.0
2006-11-22 05:56:00,2.35633,2.35637,2.3562,2.35628,49600000.0
2006-11-22 05:57:00,2.35636,2.3565,2.35619,2.35623,37300000.0
2006-11-22 05:58:00,2.3561,2.35629,2.35604,2.35604,28300000.0
2006-11-22 05:59:00,2.3562,2.35625,2.35612,2.35612,19000000.0
2006-11-22 06:00:00,2.35574,2.35574,2.35526,2.35543,66100001.0
2006-11-22 06:01:00,2.35535,2.35538,2.35522,2.35522,27400000.0
2006-11-22 06:02:00,2.35518,2.35542,2.35518,2.35539,33600000.0
2006-11-22 06:03:00,2.35542,2.35564,2.35542,2.35564,13700000.0
2006-11-22 06:04:00,2.35574,2.35585,2.35565,2.35565,39100000.0
2006-11-22 06:05:00,2.35564,2.35576,2.35561,2.35565,22000000.0
2006-11-22 06:06:00,2.3556,2.3556,2.35533,2.35547,50300000.0
2006-11-22 06:07:00,2.35539,2.35547,2.3552,2.3552,49500000.0
2006-11-22 06:08:00,2.35529,2.35552,2.3552,2.35535,31800000.0
2006-11-22 06:09:00,2.35537,2.35567,2.3551,2.35567,42700000.0
2006-11-22 06:10:00,2.35586,2.35605,2.3556,2.35598,47500000.0
2006-11-22 06:11:00,2.35616,2.35627,2.35594,2.3562,35300000.0
2006-11-22 06:12:00,2.35622,2.35649,2.3562,2.3562,35800000.0
2006-11-22 06:13:00,2.35616,2.35642,2.35596,2.35598,28700000.0
2006-11-22 06:14:00,2.35619,2.35632,2.35589,2.35589,33200000.0
2006-11-22 06:15:00,2.35592,2.35612,2.3558,2.35598,49800000.0
2006-11-22 06:16:00,2.35609,2.35609,2.35578,2.35589,44800000.0
2006-11-22 06:17:00,2.3559,2.35597,2.35579,2.35597,41400000.0
2006-11-22 06:18:00,2.35597,2.35601,2.35588,2.35588,21000000.0
2006-11-22 06:19:00,2.3559,2.3559,2.35585,2.35585,10800000.0
2006-11-22 06:20:00,2.35596,2.35614,2.35596,2.35614,9600000.0
2006-11-22 06:21:00,2.35612,2.35612,2.35585,2.35609,27200000.0
2006-11-22 06:22:00,2.35603,2.35615,2.3559,2.35615,33200000.0
2006-11-22 06:23:00,2.35621,2.35626,2.35595,2.35605,27200000.0
2006-11-22 06:24:00,2.35621,2.3563,2.35602,2.35602,12000000.0
2006-11-22 06:25:00,2.35585,2.35613,2.35581,2.35604,20700000.0
2006-11-22 06:26:00,2.35619,2.35625,2.35593,2.35625,32100000.0
2006-11-22 06:27:00,2.35628,2.35628,2.35623,2.35628,18000000.0
2006-11-22 06:28:00,2.35619,2.35619,2.35577,2.35585,29900000.0
2006-11-22 06:29:00,2.35577,2.35601,2.35575,2.35575,33900000.0
2006-11-22 06:30:00,2.3557,2.35585,2.35561,2.35565,41600000.0
2006-11-22 06:31:00,2.35563,2.35579,2.35552,2.3556,57700000.0
2006-11-22 06:32:00,2.35567,2.35579,2.3555,2.35573,32900000.0
2006-11-22 06:33:00,2.35561,2.35581,2.35554,2.35565,36400000.0
2006-11-22 06:34:00,2.35581,2.35598,2.35581,2.35585,28000000.0
2006-11-22 06:35:00,2.35585,2.35589,2.35559,2.35579,29400000.0
2006-11-22 06:36:00,2.35569,2.35588,2.35569,2.35581,30600000.0
2006-11-22 06:37:00,2.35573,2.35573,2.35548,2.35551,28900000.0
2006-11-22 06:38:00,2.35553,2.35571,2.35549,2.3556,36500000.0
2006-11-22 06:39:00,2.35569,2.35577,2.35551,2.35555,19600000.0
2006-11-22 06:40:00,2.35572,2.35576,2.35528,2.35551,50400000.0
2006-11-22 06:41:00,2.35554,2.35579,2.35554,2.35557,48000000.0
2006-11-22 06:42:00,2.35559,2.35581,2.35546,2.35559,46300000.0
2006-11-22 06:43:00,2.35561,2.35561,2.35546,2.35549,31000000.0
2006-11-22 06:44:00,2.35519,2.35519,2.35469,2.35477,15200000.0
2006-11-22 06:45:00,2.35479,2.35538,2.35479,2.35532,38300000.0
2006-11-22 06:46:00,2.35547,2.35577,2.35547,2.35568,15200000.0
2006-11-22 06:47:00,2.35557,2.35559,2.3552,2.35533,25900000.0
2006-11-22 06:48:00,2.35541,2.35565,2.35541,2.35553,23200000.0
2006-11-22 06:49:00,2.35544,2.3557,2.35544,2.35566,69500001.0
2006-11-22 06:50:00,2.35551,2.35588,2.35551,2.35588,44699999.0
2006-11-22 06:51:00,2.35589,2.35589,2.3557,2.35575,31000000.0
2006-11-22 06:52:00,2.3558,2.35594,2.35573,2.35588,41600000.0
2006-11-22 06:53:00,2.35591,2.35635,2.35591,2.35603,24600000.0
2006-11-22 06:54:00,2.35632,2.35634,2.35602,2.35602,28700000.0
2006-11-22 06:55:00,2.35591,2.35601,2.35591,2.35601,18500000.0
2006-11-22 06:56:00,2.35627,2.35639,2.3562,2.3562,21100000.0
2006-11-22 06:57:00,2.35624,2.35624,2.35616,2.35622,14800000.0
2006-11-22 06:58:00,2.35604,2.35635,2.35604,2.35611,31400000.0
2006-11-22 06:59:00,2.35605,2.35623,2.35605,2.35623,3300000.0
2006-11-22 07:00:00,2.35619,2.35633,2.35602,2.35617,38300000.0
2006-11-22 07:01:00,2.35628,2.35653,2.35628,2.35648,20800000.0
2006-11-22 07:02:00,2.35617,2.35617,2.35601,2.35607,24700000.0
2006-11-22 07:03:00,2.35612,2.35616,2.35597,2.35602,53000000.0
2006-11-22 07:04:00,2.35612,2.35624,2.35606,2.35615,46400000.0
2006-11-22 07:05:00,2.35622,2.35623,2.35586,2.35613,26200000.0
2006-11-22 07:06:00,2.35609,2.35612,2.35597,2.35597,12000000.0
2006-11-22 07:07:00,2.35602,2.35615,2.35594,2.35604,27800000.0
2006-11-22 07:08:00,2.3562,2.3564,2.3562,2.35637,35600000.0
2006-11-22 07:09:00,2.35628,2.35643,2.35622,2.35643,53499999.0
2006-11-22 07:10:00,2.35609,2.35634,2.35609,2.35618,32300000.0
2006-11-22 07:11:00,2.35636,2.35661,2.35628,2.35661,50900000.0
2006-11-22 07:12:00,2.35655,2.3566,2.35655,2.3566,12600000.0
2006-11-22 07:13:00,2.35651,2.35651,2.35619,2.35644,32200000.0
2006-11-22 07:14:00,2.3563,2.35651,2.3563,2.35648,41100000.0
2006-11-22 07:15:00,2.35659,2.35659,2.35623,2.35639,42500000.0
2006-11-22 07:16:00,2.35648,2.35648,2.3564,2.35645,14400000.0
2006-11-22 07:17:00,2.35624,2.35642,2.35618,2.35618,25500000.0
2006-11-22 07:18:00,2.35621,2.35647,2.35621,2.35647,43000000.0
2006-11-22 07:19:00,2.35652,2.3567,2.35649,2.35653,51500000.0
2006-11-22 07:20:00,2.35647,2.35666,2.35639,2.35643,37700000.0
2006-11-22 07:21:00,2.35655,2.35684,2.35655,2.35684,27200000.0
2006-11-22 07:22:00,2.35669,2.35686,2.3566,2.3566,24800000.0
2006-11-22 07:23:00,2.35677,2.35691,2.35677,2.3568,12700000.0
2006-11-22 07:24:00,2.35692,2.35692,2.35653,2.35663,65000000.0
2006-11-22 07:25:00,2.3565,2.35665,2.3565,2.35658,26200000.0
2006-11-22 07:26:00,2.35645,2.35659,2.35623,2.35655,23700000.0
2006-11-22 07:27:00,2.35657,2.35669,2.35657,2.35669,37000000.0
2006-11-22 07:28:00,2.35668,2.35668,2.35662,2.35665,10000000.0
2006-11-22 07:29:00,2.3567,2.3567,2.35658,2.35661,19400000.0
2006-11-22 07:30:00,2.35675,2.35678,2.35662,2.35666,23300000.0
2006-11-22 07:31:00,2.3566,2.35674,2.3566,2.35665,31300000.0
2006-11-22 07:32:00,2.3568,2.3568,2.35665,2.35675,11200000.0
2006-11-22 07:33:00,2.3567,2.3568,2.35665,2.3568,23300000.0
2006-11-22 07:34:00,2.35665,2.35687,2.35664,2.35664,24400000.0
2006-11-22 07:35:00,2.35675,2.35675,2.35656,2.35656,28500000.0
2006-11-22 07:36:00,2.35656,2.35656,2.35652,2.35652,7200000.0
2006-11-22 07:37:00,2.35657,2.3566,2.35653,2.35657,23000000.0
2006-11-22 07:38:00,2.35657,2.35663,2.35652,2.35663,35800000.0
2006-11-22 07:39:00,2.35651,2.35659,2.35616,2.3563,23000000.0
2006-11-22 07:40:00,2.35611,2.35635,2.35605,2.35605,37700000.0
2006-11-22 07:41:00,2.35607,2.35607,2.35587,2.35607,28600000.0
2006-11-22 07:42:00,2.35592,2.35596,2.35577,2.35596,29300000.0
2006-11-22 07:43:00,2.35609,2.35609,2.35592,2.35606,55200000.0
2006-11-22 07:44:00,2.35598,2.35618,2.35598,2.35602,29400000.0
2006-11-22 07:45:00,2.35606,2.35619,2.35598,2.35606,41100000.0
2006-11-22 07:46:00,2.35608,2.35613,2.35588,2.35613,39300000.0
2006-11-22 07:47:00,2.35612,2.35628,2.35609,2.35623,42199999.0
2006-11-22 07:48:00,2.35623,2.35645,2.35618,2.35645,12300000.0
2006-11-22 07:49:00,2.35639,2.35639,2.35604,2.35608,30700000.0
2006-11-22 07:50:00,2.35602,2.35603,2.35585,2.356,18100000.0
2006-11-22 07:51:00,2.35603,2.35631,2.35582,2.35582,51300000.0
2006-11-22 07:52:00,2.35598,2.35625,2.35598,2.35621,18900000.0
2006-11-22 07:53:00,2.35632,2.35635,2.35609,2.35624,20200000.0
2006-11-22 07:54:00,2.35629,2.35647,2.35616,2.35616,21900000.0
2006-11-22 07:55:00,2.35633,2.35651,2.3561,2.3564,14300000.0
2006-11-22 07:56:00,2.35637,2.35645,2.35619,2.35619,18000000.0
2006-11-22 07:57:00,2.35626,2.35626,2.35621,2.35621,22199999.0
2006-11-22 07:58:00,2.35625,2.35641,2.3562,2.3562,34600000.0
2006-11-22 07:59:00,2.35614,2.35632,2.35604,2.35629,18100000.0
2006-11-22 08:00:00,2.35647,2.35647,2.35615,2.35627,31600000.0
2006-11-22 08:01:00,2.35631,2.35638,2.35627,2.35638,28700000.0
2006-11-22 08:02:00,2.35627,2.35629,2.35622,2.35622,20000000.0
2006-11-22 08:03:00,2.35611,2.35631,2.35609,2.35631,33900000.0
2006-11-22 08:04:00,2.35619,2.35627,2.35617,2.35626,33800000.0
2006-11-22 08:05:00,2.35645,2.3566,2.35632,2.35653,19600000.0
2006-11-22 08:06:00,2.35637,2.35667,2.35637,2.35659,32900000.0
2006-11-22 08:07:00,2.3567,2.35689,2.35666,2.35667,34500000.0
2006-11-22 08:08:00,2.35662,2.35662,2.35658,2.35658,13500000.0
2006-11-22 08:09:00,2.3566,2.35687,2.3566,2.35687,23900000.0
2006-11-22 08:10:00,2.35685,2.35692,2.35669,2.35669,26100000.0
2006-11-22 08:11:00,2.35675,2.3568,2.3567,2.3567,49999999.0
2006-11-22 08:12:00,2.3566,2.35676,2.35654,2.35666,54200000.0
2006-11-22 08:13:00,2.35674,2.35674,2.35635,2.35642,24800000.0
2006-11-22 08:14:00,2.35669,2.35669,2.35649,2.3565,44900000.0
2006-11-22 08:15:00,2.35675,2.35675,2.35645,2.35652,41499999.0
2006-11-22 08:16:00,2.35647,2.35656,2.35645,2.35652,17100000.0
2006-11-22 08:17:00,2.35655,2.35655,2.35638,2.35638,12400000.0
2006-11-22 08:18:00,2.35639,2.35651,2.35612,2.35645,46399999.0
2006-11-22 08:19:00,2.35643,2.35657,2.35632,2.35657,25200000.0
2006-11-22 08:20:00,2.35639,2.35663,2.35635,2.35663,51300000.0
2006-11-22 08:21:00,2.35653,2.35668,2.35652,2.35666,26700000.0
2006-11-22 08:22:00,2.35664,2.35707,2.35664,2.35695,20300000.0
2006-11-22 08:23:00,2.3571,2.35713,2.35687,2.35687,33000000.0
2006-11-22 08:24:00,2.35691,2.35733,2.35689,2.35715,40700000.0
2006-11-22 08:25:00,2.3572,2.3572,2.35696,2.35708,26500000.0
2006-11-22 08:26:00,2.35692,2.35697,2.35674,2.35686,26900000.0
2006-11-22 08:27:00,2.35689,2.35715,2.35686,2.35715,30900000.0
2006-11-22 08:28:00,2.35718,2.35718,2.35673,2.35673,32600000.0
2006-11-22 08:29:00,2.35679,2.35715,2.35679,2.35715,32700000.0
2006-11-22 08:30:00,2.35711,2.35737,2.35684,2.3569,24600000.0
2006-11-22 08:31:00,2.35709,2.35709,2.35687,2.35694,49500000.0
2006-11-22 08:32:00,2.35683,2.35689,2.35649,2.35659,43900000.0
2006-11-22 08:33:00,2.35677,2.35677,2.3566,2.3566,14300000.0
2006-11-22 08:34:00,2.35665,2.35685,2.3566,2.35665,52200000.0
2006-11-22 08:35:00,2.35661,2.35666,2.35655,2.35655,29200000.0
2006-11-22 08:36:00,2.35662,2.35669,2.3565,2.3566,32600000.0
2006-11-22 08:37:00,2.35663,2.35681,2.35655,2.35681,28300000.0
2006-11-22 08:38:00,2.35673,2.35673,2.35653,2.35658,21800000.0
2006-11-22 08:39:00,2.35658,2.35678,2.3565,2.35678,20000000.0
2006-11-22 08:40:00,2.35682,2.35701,2.35682,2.35699,33700000.0
2006-11-22 08:41:00,2.35682,2.35705,2.35676,2.35705,18000000.0
2006-11-22 08:42:00,2.35691,2.35691,2.35682,2.35682,6400000.0
2006-11-22 08:43:00,2.35661,2.3568,2.35655,2.35662,41500000.0
2006-11-22 08:44:00,2.35647,2.35672,2.35647,2.35672,28300000.0
2006-11-22 08:45:00,2.35683,2.35696,2.35681,2.35686,40200000.0
2006-11-22 08:46:00,2.35667,2.35668,2.3565,2.35655,37500000.0
2006-11-22 08:47:00,2.35669,2.35681,2.35651,2.35676,50000000.0
2006-11-22 08:48:00,2.35654,2.35654,2.35646,2.35646,9200000.0
2006-11-22 08:49:00,2.35652,2.35655,2.35638,2.35638,17400000.0
2006-11-22 08:50:00,2.35626,2.35652,2.35626,2.35652,31800000.0
2006-11-22 08:51:00,2.35658,2.35687,2.35652,2.3566,22600000.0
2006-11-22 08:52:00,2.35666,2.35684,2.35657,2.35671,22700000.0
2006-11-22 08:53:00,2.35664,2.35689,2.3566,2.35669,25900000.0
2006-11-22 08:54:00,2.35667,2.35668,2.35656,2.35663,17700000.0
2006-11-22 08:55:00,2.35674,2.35674,2.35663,2.35663,34700000.0
2006-11-22 08:56:00,2.35653,2.35685,2.35653,2.35685,28100000.0
2006-11-22 08:57:00,2.35693,2.3571,2.35674,2.35683,45500000.0
2006-11-22 08:58:00,2.35685,2.35685,2.35646,2.35649,20600000.0
2006-11-22 08:59:00,2.35658,2.35688,2.35658,2.35672,37500000.0
2006-11-22 09:00:00,2.35674,2.35711,2.35674,2.35694,20900000.0
2006-11-22 09:01:00,2.35708,2.35708,2.35678,2.35686,24700000.0
2006-11-22 09:02:00,2.35695,2.35736,2.35695,2.35709,19800000.0
2006-11-22 09:03:00,2.35697,2.35735,2.35687,2.35735,48200000.0
2006-11-22 09:04:00,2.35742,2.35742,2.35718,2.3573,31600000.0
2006-11-22 09:05:00,2.35726,2.35734,2.35723,2.35733,47700000.0
2006-11-22 09:06:00,2.35745,2.35759,2.35737,2.35737,21800000.0
2006-11-22 09:07:00,2.35745,2.3575,2.35741,2.35743,22100000.0
2006-11-22 09:08:00,2.35745,2.35745,2.35733,2.35733,19500000.0
2006-11-22 09:09:00,2.3572,2.35727,2.35694,2.35694,21600000.0
2006-11-22 09:10:00,2.35677,2.35695,2.35677,2.35687,49500000.0
2006-11-22 09:11:00,2.35674,2.35702,2.35674,2.3568,16700000.0
2006-11-22 09:12:00,2.3567,2.35682,2.35635,2.35635,51300000.0
2006-11-22 09:13:00,2.3563,2.35654,2.35625,2.35629,41600000.0
2006-11-22 09:14:00,2.35616,2.35638,2.35606,2.35617,24000000.0
2006-11-22 09:15:00,2.35583,2.35617,2.35583,2.35617,32900000.0
2006-11-22 09:16:00,2.35605,2.35626,2.35603,2.35626,38200000.0
2006-11-22 09:17:00,2.35647,2.35648,2.3563,2.35648,37300000.0
2006-11-22 09:18:00,2.35636,2.3566,2.35631,2.35632,18200000.0
2006-11-22 09:19:00,2.35629,2.35655,2.35624,2.35624,20800000.0
2006-11-22 09:20:00,2.35619,2.35619,2.35589,2.35589,39800000.0
2006-11-22 09:21:00,2.35601,2.35601,2.3556,2.3556,35900000.0
2006-11-22 09:22:00,2.35578,2.35621,2.35577,2.35583,28000000.0
2006-11-22 09:23:00,2.35597,2.35624,2.35583,2.35624,33900000.0
2006-11-22 09:24:00,2.35617,2.35629,2.35609,2.35629,22800000.0
2006-11-22 09:25:00,2.35624,2.35624,2.35581,2.35605,33900000.0
2006-11-22 09:26:00,2.35596,2.35605,2.35586,2.3559,27800000.0
2006-11-22 09:27:00,2.35606,2.35606,2.35582,2.35588,30000000.0
2006-11-22 09:28:00,2.356,2.35601,2.35584,2.35598,42600000.0
2006-11-22 09:29:00,2.35589,2.3559,2.35574,2.35587,20800000.0
2006-11-22 09:30:00,2.35579,2.35606,2.35578,2.35585,55500000.0
2006-11-22 09:31:00,2.35585,2.35585,2.35561,2.3557,25600000.0
2006-11-22 09:32:00,2.35555,2.35574,2.35499,2.35499,46500000.0
2006-11-22 09:33:00,2.35484,2.35499,2.35466,2.35472,39800000.0
2006-11-22 09:34:00,2.35494,2.35532,2.35494,2.35532,22400000.0
2006-11-22 09:35:00,2.35514,2.35538,2.35509,2.35523,32800000.0
2006-11-22 09:36:00,2.35516,2.35516,2.35492,2.35495,54800000.0
2006-11-22 09:37:00,2.35491,2.35508,2.35478,2.35508,14500000.0
2006-11-22 09:38:00,2.35511,2.35528,2.35507,2.35528,37300000.0
2006-11-22 09:39:00,2.35485,2.35544,2.35485,2.35544,70200000.0
2006-11-22 09:40:00,2.35549,2.35554,2.35525,2.35529,29700000.0
2006-11-22 09:41:00,2.35536,2.35599,2.35536,2.35599,24900000.0
2006-11-22 09:42:00,2.35591,2.35591,2.3554,2.35555,34700000.0
2006-11-22 09:43:00,2.35563,2.35563,2.3551,2.35513,36700000.0
2006-11-22 09:44:00,2.35518,2.35612,2.35499,2.35612,37300000.0
2006-11-22 09:45:00,2.35616,2.35648,2.35616,2.35623,27400000.0
2006-11-22 09:46:00,2.35611,2.35621,2.35595,2.35621,17700000.0
2006-11-22 09:47:00,2.35619,2.35632,2.35602,2.35609,25500000.0
2006-11-22 09:48:00,2.35612,2.35619,2.35569,2.35606,52700000.0
2006-11-22 09:49:00,2.35606,2.35635,2.35592,2.35628,31500000.0
2006-11-22 09:50:00,2.35611,2.35639,2.35605,2.35618,44700000.0
2006-11-22 09:51:00,2.35645,2.35645,2.35624,2.35631,21400000.0
2006-11-22 09:52:00,2.35641,2.35641,2.35607,2.35619,24600000.0
2006-11-22 09:53:00,2.35605,2.35634,2.35599,2.35632,28400000.0
2006-11-22 09:54:00,2.35617,2.35622,2.35602,2.35604,27300000.0
2006-11-22 09:55:00,2.35605,2.35612,2.35586,2.35612,45900000.0
2006-11-22 09:56:00,2.35623,2.35661,2.35623,2.35643,30200000.0
2006-11-22 09:57:00,2.35637,2.35656,2.35629,2.35633,23600000.0
2006-11-22 09:58:00,2.35632,2.35632,2.35585,2.35605,33900000.0
2006-11-22 09:59:00,2.35618,2.35618,2.35579,2.35585,13300000.0
2006-11-22 10:00:00,2.35585,2.35605,2.35583,2.3559,23300000.0
2006-11-22 10:01:00,2.35606,2.35615,2.35595,2.35609,54000000.0
2006-11-22 10:02:00,2.35628,2.35628,2.35599,2.35607,47400000.0
2006-11-22 10:03:00,2.35612,2.35612,2.3559,2.35605,52100000.0
2006-11-22 10:04:00,2.35598,2.35623,2.35573,2.3559,59400000.0
2006-11-22 10:05:00,2.35577,2.35598,2.35577,2.35594,51600000.0
2006-11-22 10:06:00,2.3559,2.3559,2.35567,2.35567,11000000.0
2006-11-22 10:07:00,2.35598,2.35599,2.3558,2.3558,30200000.0
2006-11-22 10:08:00,2.35602,2.35615,2.35596,2.35615,13700000.0
2006-11-22 10:09:00,2.35609,2.3562,2.35588,2.35595,27000000.0
2006-11-22 10:10:00,2.35609,2.35616,2.35578,2.35595,39500000.0
2006-11-22 10:11:00,2.35588,2.35623,2.35584,2.35623,18900000.0
2006-11-22 10:12:00,2.3562,2.35635,2.35614,2.35635,23800000.0
2006-11-22 10:13:00,2.3564,2.3568,2.3564,2.3568,30000000.0
2006-11-22 10:14:00,2.35683,2.35692,2.35671,2.35671,54600000.0
2006-11-22 10:15:00,2.35686,2.35688,2.35659,2.35667,19400000.0
2006-11-22 10:16:00,2.35674,2.35699,2.35674,2.35687,52000000.0
2006-11-22 10:17:00,2.35683,2.35697,2.35675,2.35697,46200000.0
2006-11-22 10:18:00,2.35671,2.35694,2.35662,2.35694,19700000.0
2006-11-22 10:19:00,2.35669,2.35677,2.35635,2.35635,52900000.0
2006-11-22 10:20:00,2.35634,2.3565,2.35622,2.35623,29500000.0
2006-11-22 10:21:00,2.35617,2.35633,2.35617,2.35626,40500000.0
2006-11-22 10:22:00,2.35637,2.35657,2.35625,2.35657,86399998.0
2006-11-22 10:23:00,2.35651,2.35671,2.3564,2.35667,42800000.0
2006-11-22 10:24:00,2.35649,2.35649,2.35602,2.35635,27800000.0
2006-11-22 10:25:00,2.35623,2.35643,2.35614,2.35616,44900000.0
2006-11-22 10:26:00,2.35621,2.35622,2.35615,2.35615,16200000.0
2006-11-22 10:27:00,2.35609,2.35628,2.35602,2.35602,33300000.0
2006-11-22 10:28:00,2.356,2.35625,2.356,2.3562,25700000.0
2006-11-22 10:29:00,2.3562,2.35652,2.35609,2.35613,30700000.0
2006-11-22 10:30:00,2.35605,2.35616,2.3559,2.35595,46100000.0
2006-11-22 10:31:00,2.35593,2.35614,2.35577,2.35586,63200001.0
2006-11-22 10:32:00,2.35587,2.35603,2.35562,2.35603,36100000.0
2006-11-22 10:33:00,2.35603,2.35625,2.35591,2.35602,30000000.0
2006-11-22 10:34:00,2.35632,2.35709,2.35632,2.35685,24200000.0
2006-11-22 10:35:00,2.35682,2.35687,2.35647,2.3565,26000000.0
2006-11-22 10:36:00,2.35658,2.35666,2.35646,2.35655,38500000.0
2006-11-22 10:37:00,2.35646,2.35646,2.35589,2.356,48800000.0
2006-11-22 10:38:00,2.35605,2.35616,2.35589,2.35616,26100000.0
2006-11-22 10:39:00,2.35619,2.35634,2.35605,2.35605,34000001.0
2006-11-22 10:40:00,2.35589,2.35616,2.35577,2.35605,43300000.0
2006-11-22 10:41:00,2.35601,2.35623,2.3559,2.35617,32700000.0
2006-11-22 10:42:00,2.35594,2.35594,2.35571,2.35584,16500000.0
2006-11-22 10:43:00,2.35566,2.35566,2.35528,2.35555,58500000.0
2006-11-22 10:44:00,2.35539,2.3555,2.35526,2.35536,44000000.0
2006-11-22 10:45:00,2.35521,2.35539,2.35511,2.35531,26300000.0
2006-11-22 10:46:00,2.35531,2.35548,2.3551,2.35529,36700000.0
2006-11-22 10:47:00,2.35531,2.35569,2.35528,2.35562,41900000.0
2006-11-22 10:48:00,2.3556,2.35605,2.3556,2.35599,33000000.0
2006-11-22 10:49:00,2.35598,2.3561,2.3559,2.3561,46800000.0
2006-11-22 10:50:00,2.35614,2.3564,2.35614,2.35633,19900000.0
2006-11-22 10:51:00,2.35623,2.35651,2.35623,2.35633,23200000.0
2006-11-22 10:52:00,2.3562,2.35628,2.35606,2.35607,29500000.0
2006-11-22 10:53:00,2.35603,2.35629,2.356,2.35613,55700000.0
2006-11-22 10:54:00,2.35609,2.35609,2.35595,2.35598,25100000.0
2006-11-22 10:55:00,2.35601,2.35627,2.356,2.35627,71600001.0
2006-11-22 10:56:00,2.35622,2.35638,2.35613,2.35624,40800001.0
2006-11-22 10:57:00,2.3561,2.35637,2.35589,2.35637,35600000.0
2006-11-22 10:58:00,2.35655,2.35655,2.35642,2.35643,20700000.0
2006-11-22 10:59:00,2.35655,2.35673,2.35655,2.35665,57200000.0
2006-11-22 11:00:00,2.35662,2.35672,2.35649,2.35663,37800000.0
2006-11-22 11:01:00,2.35654,2.35691,2.35654,2.35662,30600000.0
2006-11-22 11:02:00,2.35649,2.35685,2.35643,2.35679,42299999.0
2006-11-22 11:03:00,2.35658,2.35668,2.35649,2.35657,42700000.0
2006-11-22 11:04:00,2.35686,2.35697,2.35655,2.35655,36300000.0
2006-11-22 11:05:00,2.35648,2.35673,2.35633,2.35647,48300001.0
2006-11-22 11:06:00,2.35672,2.35672,2.3564,2.35655,35700000.0
2006-11-22 11:07:00,2.35645,2.35692,2.35645,2.35685,52900000.0
2006-11-22 11:08:00,2.35688,2.35751,2.35688,2.35711,57000000.0
2006-11-22 11:09:00,2.35714,2.35751,2.35714,2.35736,41200000.0
2006-11-22 11:10:00,2.35733,2.35751,2.35681,2.35681,36000000.0
2006-11-22 11:11:00,2.35679,2.35687,2.35671,2.35682,18100000.0
2006-11-22 11:12:00,2.35675,2.35698,2.35671,2.3569,53900000.0
2006-11-22 11:13:00,2.35692,2.35705,2.35681,2.35699,45300000.0
2006-11-22 11:14:00,2.35708,2.35735,2.35694,2.35713,62400000.0
2006-11-22 11:15:00,2.35718,2.35728,2.35695,2.35727,36000000.0
2006-11-22 11:16:00,2.35712,2.35719,2.35707,2.35719,32500000.0
2006-11-22 11:17:00,2.35722,2.35722,2.357,2.35705,22000000.0
2006-11-22 11:18:00,2.35706,2.35714,2.35704,2.35707,24200000.0
2006-11-22 11:19:00,2.35689,2.3571,2.35665,2.35681,42900000.0
2006-11-22 11:20:00,2.35683,2.35696,2.35665,2.35696,54200000.0
2006-11-22 11:21:00,2.35685,2.35715,2.35681,2.35715,23300000.0
2006-11-22 11:22:00,2.35703,2.35715,2.35691,2.35703,42100000.0
2006-11-22 11:23:00,2.3571,2.35753,2.3571,2.35729,40300000.0
2006-11-22 11:24:00,2.35732,2.35732,2.35684,2.35684,32400000.0
2006-11-22 11:25:00,2.35686,2.35729,2.35686,2.35713,26200000.0
2006-11-22 11:26:00,2.3572,2.35731,2.35714,2.35714,19100000.0
2006-11-22 11:27:00,2.35703,2.35717,2.35658,2.35658,39600000.0
2006-11-22 11:28:00,2.35643,2.3565,2.35591,2.35591,48200000.0
2006-11-22 11:29:00,2.35572,2.35607,2.35559,2.35582,33800000.0
2006-11-22 11:30:00,2.35586,2.35586,2.35469,2.35486,41900000.0
2006-11-22 11:31:00,2.35458,2.35474,2.35373,2.35373,32800000.0
2006-11-22 11:32:00,2.35368,2.35417,2.35356,2.35417,15500000.0
2006-11-22 11:33:00,2.35428,2.35443,2.35413,2.35439,50300000.0
2006-11-22 11:34:00,2.35421,2.35426,2.35403,2.3541,32200000.0
2006-11-22 11:35:00,2.35415,2.35449,2.35409,2.3543,29700000.0
2006-11-22 11:36:00,2.35433,2.35457,2.35388,2.35457,38800000.0
2006-11-22 11:37:00,2.35456,2.35492,2.35442,2.35481,21200000.0
2006-11-22 11:38:00,2.35457,2.35497,2.35451,2.35497,34800000.0
2006-11-22 11:39:00,2.3549,2.35524,2.35485,2.35524,84100000.0
2006-11-22 11:40:00,2.35526,2.35568,2.35526,2.35568,30200000.0
2006-11-22 11:41:00,2.35544,2.35587,2.35544,2.35577,39200000.0
2006-11-22 11:42:00,2.35555,2.35591,2.35551,2.3557,36800000.0
2006-11-22 11:43:00,2.35571,2.35593,2.35571,2.35579,16900000.0
2006-11-22 11:44:00,2.35581,2.35604,2.35562,2.35604,51200001.0
2006-11-22 11:45:00,2.35617,2.35629,2.35612,2.35619,23200000.0
2006-11-22 11:46:00,2.35629,2.35633,2.35604,2.35614,22000000.0
2006-11-22 11:47:00,2.35669,2.35674,2.35641,2.35665,21200000.0
2006-11-22 11:48:00,2.3568,2.35694,2.35649,2.35667,29000000.0
2006-11-22 11:49:00,2.35682,2.35725,2.35682,2.35719,29700000.0
2006-11-22 11:50:00,2.35742,2.35776,2.35731,2.35761,34700000.0
2006-11-22 11:51:00,2.35761,2.35761,2.35721,2.35731,51999999.0
2006-11-22 11:52:00,2.35729,2.35729,2.35669,2.35675,31600000.0
2006-11-22 11:53:00,2.3567,2.35693,2.35632,2.35642,16200000.0
2006-11-22 11:54:00,2.35638,2.35638,2.35589,2.356,53200000.0
2006-11-22 11:55:00,2.35615,2.35639,2.35596,2.35625,42100000.0
2006-11-22 11:56:00,2.35646,2.35666,2.35635,2.35635,45200000.0
2006-11-22 11:57:00,2.35651,2.35685,2.3565,2.35675,36900000.0
2006-11-22 11:58:00,2.35655,2.35655,2.35614,2.35614,30500000.0
2006-11-22 11:59:00,2.35631,2.35692,2.35631,2.35687,29800000.0
2006-11-22 12:00:00,2.35689,2.35711,2.35678,2.3568,17500000.0
2006-11-22 12:01:00,2.35678,2.35683,2.35661,2.35683,47500000.0
2006-11-22 12:02:00,2.35664,2.35694,2.35664,2.35683,35500000.0
2006-11-22 12:03:00,2.3567,2.35688,2.3567,2.35676,22000000.0
2006-11-22 12:04:00,2.35667,2.35708,2.35667,2.35702,38000000.0
2006-11-22 12:05:00,2.35722,2.35729,2.35701,2.35701,54800000.0
2006-11-22 12:06:00,2.35715,2.35724,2.35698,2.35724,29700000.0
2006-11-22 12:07:00,2.35729,2.35729,2.35696,2.35696,42100000.0
2006-11-22 12:08:00,2.35698,2.35715,2.35693,2.35715,25600000.0
2006-11-22 12:09:00,2.35711,2.35711,2.35674,2.35683,25900000.0
2006-11-22 12:10:00,2.35689,2.35714,2.35681,2.35702,30500000.0
2006-11-22 12:11:00,2.35715,2.35731,2.35713,2.35728,11900000.0
2006-11-22 12:12:00,2.35731,2.35747,2.35726,2.35747,47400000.0
2006-11-22 12:13:00,2.35734,2.35749,2.35724,2.35735,35700000.0
2006-11-22 12:14:00,2.35736,2.3575,2.35725,2.35729,49500000.0
2006-11-22 12:15:00,2.35731,2.35751,2.35729,2.35738,40100000.0
2006-11-22 12:16:00,2.357,2.35759,2.357,2.3573,56900000.0
2006-11-22 12:17:00,2.35755,2.35761,2.35727,2.35727,39600000.0
2006-11-22 12:18:00,2.35759,2.35787,2.35746,2.35779,39800000.0
2006-11-22 12:19:00,2.35776,2.35816,2.35776,2.35811,23400000.0
2006-11-22 12:20:00,2.35819,2.35828,2.35795,2.35813,35400000.0
2006-11-22 12:21:00,2.35801,2.3582,2.35793,2.35805,52700000.0
2006-11-22 12:22:00,2.35801,2.35825,2.35793,2.35818,31900000.0
2006-11-22 12:23:00,2.35821,2.35832,2.35804,2.35826,31700000.0
2006-11-22 12:24:00,2.3583,2.35837,2.35795,2.35795,35600000.0
2006-11-22 12:25:00,2.35797,2.35797,2.35769,2.35788,32900000.0
2006-11-22 12:26:00,2.35784,2.35802,2.35777,2.35796,27100000.0
2006-11-22 12:27:00,2.35795,2.35795,2.35764,2.35784,28200000.0
2006-11-22 12:28:00,2.35773,2.35787,2.3576,2.35787,31300000.0
2006-11-22 12:29:00,2.35794,2.35795,2.35766,2.35769,53100000.0
2006-11-22 12:30:00,2.35791,2.35809,2.3578,2.35791,26700000.0
2006-11-22 12:31:00,2.35782,2.358,2.35777,2.35777,24200000.0
2006-11-22 12:32:00,2.35777,2.35798,2.35767,2.35798,19300000.0
2006-11-22 12:33:00,2.3579,2.3579,2.35785,2.35785,10300000.0
2006-11-22 12:34:00,2.35784,2.35793,2.35784,2.35793,10400000.0
2006-11-22 12:35:00,2.35791,2.35806,2.35762,2.35777,43900000.0
2006-11-22 12:36:00,2.35769,2.3579,2.3576,2.3576,71800000.0
2006-11-22 12:37:00,2.35771,2.35785,2.3577,2.35785,34400000.0
2006-11-22 12:38:00,2.35784,2.35814,2.35783,2.35783,36600000.0
2006-11-22 12:39:00,2.35777,2.3578,2.3577,2.35779,27600000.0
2006-11-22 12:40:00,2.35778,2.35792,2.35767,2.3579,35500000.0
2006-11-22 12:41:00,2.35795,2.35819,2.35788,2.35808,58800000.0
2006-11-22 12:42:00,2.35809,2.35832,2.35807,2.35823,44200000.0
2006-11-22 12:43:00,2.35808,2.35815,2.35772,2.35772,14200000.0
2006-11-22 12:44:00,2.35787,2.35833,2.35787,2.35817,34200000.0
2006-11-22 12:45:00,2.35836,2.3591,2.35836,2.3591,43000000.0
2006-11-22 12:46:00,2.35916,2.35948,2.35903,2.35915,30000000.0
2006-11-22 12:47:00,2.35918,2.35918,2.35889,2.35889,59600000.0
2006-11-22 12:48:00,2.35879,2.35912,2.35879,2.35912,62900000.0
2006-11-22 12:49:00,2.3592,2.3592,2.35866,2.35903,38200000.0
2006-11-22 12:50:00,2.35912,2.35912,2.35855,2.35892,32700000.0
2006-11-22 12:51:00,2.3585,2.35919,2.3585,2.3591,23500000.0
2006-11-22 12:52:00,2.35922,2.35922,2.3589,2.35904,56500000.0
2006-11-22 12:53:00,2.35921,2.35921,2.35882,2.35886,21200000.0
2006-11-22 12:54:00,2.3587,2.35886,2.35859,2.35875,33100000.0
2006-11-22 12:55:00,2.35862,2.35875,2.35862,2.35875,22000000.0
2006-11-22 12:56:00,2.35859,2.35871,2.35828,2.3583,28800000.0
2006-11-22 12:57:00,2.3583,2.35847,2.35815,2.35818,41400000.0
2006-11-22 12:58:00,2.35841,2.35847,2.35838,2.35839,48400000.0
2006-11-22 12:59:00,2.35847,2.35859,2.35845,2.35848,70700001.0
2006-11-22 13:00:00,2.3583,2.35854,2.35826,2.35832,45400000.0
2006-11-22 13:01:00,2.35842,2.35845,2.35832,2.35833,42600000.0
2006-11-22 13:02:00,2.35837,2.35841,2.35824,2.35833,23100000.0
2006-11-22 13:03:00,2.35823,2.35853,2.35823,2.35838,31400000.0
2006-11-22 13:04:00,2.35839,2.3586,2.35828,2.35849,42400000.0
2006-11-22 13:05:00,2.35857,2.35857,2.35825,2.35832,22800000.0
2006-11-22 13:06:00,2.35831,2.35836,2.3581,2.3581,29300000.0
2006-11-22 13:07:00,2.35805,2.35822,2.35805,2.35814,40900000.0
2006-11-22 13:08:00,2.35814,2.35829,2.35801,2.35813,46099999.0
2006-11-22 13:09:00,2.35801,2.35864,2.35798,2.35864,27800000.0
2006-11-22 13:10:00,2.35861,2.35874,2.35832,2.35845,35600000.0
2006-11-22 13:11:00,2.35848,2.35857,2.35837,2.35844,34200000.0
2006-11-22 13:12:00,2.35831,2.35843,2.35812,2.35825,26800000.0
2006-11-22 13:13:00,2.35831,2.35842,2.35825,2.35839,59100000.0
2006-11-22 13:14:00,2.35842,2.35842,2.3582,2.3582,39400000.0
2006-11-22 13:15:00,2.35817,2.35846,2.35817,2.35843,39100000.0
2006-11-22 13:16:00,2.35806,2.3582,2.35801,2.35813,28000000.0
2006-11-22 13:17:00,2.35796,2.35796,2.35768,2.35777,28600000.0
2006-11-22 13:18:00,2.35796,2.35824,2.35789,2.3581,50400000.0
2006-11-22 13:19:00,2.35842,2.3586,2.35832,2.3586,18400000.0
2006-11-22 13:20:00,2.35863,2.35927,2.35863,2.359,22800000.0
2006-11-22 13:21:00,2.35891,2.35891,2.35833,2.35865,28800000.0
2006-11-22 13:22:00,2.3586,2.35871,2.35845,2.35849,46100001.0
2006-11-22 13:23:00,2.35845,2.35871,2.35838,2.35871,44500000.0
2006-11-22 13:24:00,2.35863,2.35885,2.35861,2.35861,23000000.0
2006-11-22 13:25:00,2.35871,2.35892,2.35863,2.35888,52100000.0
2006-11-22 13:26:00,2.359,2.35909,2.35877,2.35909,25600000.0
2006-11-22 13:27:00,2.359,2.35912,2.35886,2.3589,24000000.0
2006-11-22 13:28:00,2.35892,2.35912,2.35884,2.35884,25800000.0
2006-11-22 13:29:00,2.35881,2.35884,2.35869,2.35884,30800000.0
2006-11-22 13:30:00,2.35893,2.35905,2.35879,2.35879,25400000.0
2006-11-22 13:31:00,2.35889,2.359,2.35887,2.35896,40200000.0
2006-11-22 13:32:00,2.3589,2.35906,2.35877,2.35893,34300000.0
2006-11-22 13:33:00,2.35885,2.35891,2.35853,2.35853,48400000.0
2006-11-22 13:34:00,2.35852,2.35885,2.35852,2.35867,46800000.0
2006-11-22 13:35:00,2.35874,2.35876,2.35861,2.35861,41900000.0
2006-11-22 13:36:00,2.35859,2.3588,2.35849,2.3588,59600000.0
2006-11-22 13:37:00,2.35869,2.35882,2.3585,2.35852,20600000.0
2006-11-22 13:38:00,2.35867,2.35867,2.35819,2.35824,49500000.0
2006-11-22 13:39:00,2.35819,2.35865,2.35819,2.35847,46500000.0
2006-11-22 13:40:00,2.3585,2.35855,2.35847,2.35851,40900000.0
2006-11-22 13:41:00,2.35857,2.3586,2.35834,2.35843,23400000.0
2006-11-22 13:42:00,2.35833,2.35841,2.35824,2.3584,51600001.0
2006-11-22 13:43:00,2.35822,2.35831,2.35797,2.35797,29100000.0
2006-11-22 13:44:00,2.35803,2.35805,2.35782,2.3579,38200000.0
2006-11-22 13:45:00,2.35794,2.35798,2.35779,2.35779,32600000.0
2006-11-22 13:46:00,2.35792,2.35805,2.3577,2.35805,44300000.0
2006-11-22 13:47:00,2.35788,2.35788,2.35709,2.35709,33000000.0
2006-11-22 13:48:00,2.35704,2.35722,2.35688,2.3569,38700000.0
2006-11-22 13:49:00,2.3571,2.35744,2.35696,2.35744,27000000.0
2006-11-22 13:50:00,2.35717,2.35743,2.35717,2.35739,47000000.0
2006-11-22 13:51:00,2.35729,2.3574,2.35711,2.3572,36800000.0
2006-11-22 13:52:00,2.35746,2.35757,2.3572,2.35748,59700000.0
2006-11-22 13:53:00,2.35741,2.35757,2.35725,2.35755,36200000.0
2006-11-22 13:54:00,2.35749,2.35752,2.35709,2.35717,32500000.0
2006-11-22 13:55:00,2.35698,2.35698,2.35674,2.35689,45100000.0
2006-11-22 13:56:00,2.35683,2.35706,2.35683,2.35683,36000000.0
2006-11-22 13:57:00,2.35683,2.35683,2.3566,2.35677,38600000.0
2006-11-22 13:58:00,2.35673,2.35705,2.35635,2.35705,30200000.0
2006-11-22 13:59:00,2.35705,2.3572,2.35702,2.35706,34500000.0
2006-11-22 14:00:00,2.3572,2.35727,2.3569,2.3569,30500000.0
2006-11-22 14:01:00,2.35688,2.35688,2.35659,2.3567,35400000.0
2006-11-22 14:02:00,2.35659,2.35668,2.35647,2.35652,37000001.0
2006-11-22 14:03:00,2.35672,2.35686,2.35672,2.35676,38500000.0
2006-11-22 14:04:00,2.35669,2.35697,2.35668,2.35697,29000000.0
2006-11-22 14:05:00,2.35687,2.35687,2.35634,2.35634,20300000.0
2006-11-22 14:06:00,2.35625,2.35663,2.35625,2.35655,34700000.0
2006-11-22 14:07:00,2.35663,2.35683,2.35654,2.35654,35500000.0
2006-11-22 14:08:00,2.35656,2.3567,2.35635,2.35635,43000000.0
2006-11-22 14:09:00,2.35636,2.35643,2.3559,2.3559,29100000.0
2006-11-22 14:10:00,2.35582,2.35582,2.35506,2.35535,56400000.0
2006-11-22 14:11:00,2.35537,2.35537,2.3536,2.35392,46000000.0
2006-11-22 14:12:00,2.354,2.35406,2.35366,2.35406,39800000.0
2006-11-22 14:13:00,2.35402,2.35438,2.35402,2.35438,12600000.0
2006-11-22 14:14:00,2.3546,2.35489,2.3546,2.3548,36300000.0
2006-11-22 14:15:00,2.35474,2.35486,2.35464,2.35478,35300000.0
2006-11-22 14:16:00,2.35475,2.35499,2.35475,2.35497,16600000.0
2006-11-22 14:17:00,2.35483,2.35522,2.35483,2.35498,23500000.0
2006-11-22 14:18:00,2.35515,2.35515,2.35448,2.35451,26000000.0
2006-11-22 14:19:00,2.35454,2.35475,2.35446,2.3547,42700000.0
2006-11-22 14:20:00,2.35486,2.3551,2.35458,2.3551,48200000.0
2006-11-22 14:21:00,2.35489,2.35518,2.35489,2.35494,32000000.0
2006-11-22 14:22:00,2.35499,2.3551,2.35493,2.355,33000000.0
2006-11-22 14:23:00,2.35487,2.35487,2.35339,2.35339,37800000.0
2006-11-22 14:24:00,2.35345,2.35409,2.35327,2.35409,35900000.0
2006-11-22 14:25:00,2.35441,2.35558,2.35441,2.35558,33600000.0
2006-11-22 14:26:00,2.35549,2.35554,2.35473,2.35473,50400001.0
2006-11-22 14:27:00,2.35475,2.35515,2.35475,2.35515,25600000.0
2006-11-22 14:28:00,2.35488,2.35513,2.3548,2.35503,37900000.0
2006-11-22 14:29:00,2.35512,2.35516,2.35505,2.35505,23800000.0
2006-11-22 14:30:00,2.35517,2.35535,2.35494,2.35495,49700000.0
2006-11-22 14:31:00,2.35486,2.35491,2.35455,2.3547,28200000.0
2006-11-22 14:32:00,2.35458,2.35471,2.35447,2.35471,35800000.0
2006-11-22 14:33:00,2.35476,2.35505,2.35472,2.35493,31200000.0
2006-11-22 14:34:00,2.35491,2.35491,2.35463,2.35481,21600000.0
2006-11-22 14:35:00,2.3546,2.35484,2.35453,2.35472,33700000.0
2006-11-22 14:36:00,2.35461,2.35514,2.35457,2.35514,28100000.0
2006-11-22 14:37:00,2.35514,2.35533,2.35501,2.35501,32200000.0
2006-11-22 14:38:00,2.35503,2.35503,2.35475,2.35484,41200000.0
2006-11-22 14:39:00,2.35461,2.35489,2.35432,2.35432,30499999.0
2006-11-22 14:40:00,2.35408,2.35412,2.35367,2.35367,64500000.0
2006-11-22 14:41:00,2.35351,2.35376,2.35351,2.35362,23600000.0
2006-11-22 14:42:00,2.35386,2.35389,2.3536,2.3538,28200000.0
2006-11-22 14:43:00,2.35378,2.35387,2.35362,2.35371,31300000.0
2006-11-22 14:44:00,2.35373,2.35407,2.35359,2.35359,18700000.0
2006-11-22 14:45:00,2.35362,2.35396,2.35362,2.35394,41200000.0
2006-11-22 14:46:00,2.35393,2.35393,2.35369,2.35369,17600000.0
2006-11-22 14:47:00,2.35374,2.35386,2.3536,2.3536,19900000.0
2006-11-22 14:48:00,2.3536,2.35389,2.3536,2.35389,34700000.0
2006-11-22 14:49:00,2.35409,2.35416,2.35392,2.35394,32000000.0
2006-11-22 14:50:00,2.3538,2.35402,2.3538,2.35402,21200000.0
2006-11-22 14:51:00,2.35404,2.35432,2.35404,2.35412,42200000.0
2006-11-22 14:52:00,2.35432,2.35432,2.35402,2.35412,43400000.0
2006-11-22 14:53:00,2.35409,2.35461,2.35403,2.35461,54000000.0
2006-11-22 14:54:00,2.35439,2.35463,2.35439,2.35449,33400000.0
2006-11-22 14:55:00,2.35436,2.3546,2.35432,2.35442,38000000.0
2006-11-22 14:56:00,2.35428,2.35442,2.35428,2.35439,13600000.0
2006-11-22 14:57:00,2.35455,2.35487,2.35449,2.35473,25800000.0
2006-11-22 14:58:00,2.3549,2.35496,2.35471,2.35479,38900000.0
2006-11-22 14:59:00,2.35478,2.35493,2.35469,2.35485,35500000.0
2006-11-22 15:00:00,2.35476,2.35484,2.35459,2.35459,43700000.0
2006-11-22 15:01:00,2.35451,2.35461,2.35438,2.35438,27600000.0
2006-11-22 15:02:00,2.35442,2.35442,2.35405,2.35432,28100000.0
2006-11-22 15:03:00,2.35446,2.35451,2.35434,2.35451,10200000.0
2006-11-22 15:04:00,2.35463,2.35463,2.35431,2.35445,34200000.0
2006-11-22 15:05:00,2.35445,2.35478,2.35445,2.35448,33300000.0
2006-11-22 15:06:00,2.35446,2.35472,2.35444,2.3545,47600000.0
2006-11-22 15:07:00,2.35444,2.35459,2.35444,2.3545,32100000.0
2006-11-22 15:08:00,2.3545,2.3545,2.35413,2.35413,26000000.0
2006-11-22 15:09:00,2.35407,2.35407,2.35367,2.35395,21900000.0
2006-11-22 15:10:00,2.35393,2.35393,2.35362,2.35363,36800000.0
2006-11-22 15:11:00,2.35365,2.35374,2.35353,2.35374,14100000.0
2006-11-22 15:12:00,2.35375,2.3538,2.35357,2.35357,27000000.0
2006-11-22 15:13:00,2.3538,2.3538,2.35354,2.3536,30800000.0
2006-11-22 15:14:00,2.35353,2.35353,2.35327,2.35336,36900000.0
2006-11-22 15:15:00,2.35318,2.35322,2.35297,2.35322,28800000.0
2006-11-22 15:16:00,2.35319,2.35319,2.35298,2.35299,25400000.0
2006-11-22 15:17:00,2.35303,2.35312,2.35277,2.35285,41700000.0
2006-11-22 15:18:00,2.35266,2.35266,2.35236,2.3526,20700000.0
2006-11-22 15:19:00,2.3526,2.3527,2.35237,2.35237,56100000.0
2006-11-22 15:20:00,2.35214,2.35258,2.3519,2.35258,47800000.0
2006-11-22 15:21:00,2.35254,2.35271,2.35235,2.35254,34900000.0
2006-11-22 15:22:00,2.35264,2.3531,2.35264,2.3531,56399999.0
2006-11-22 15:23:00,2.35302,2.35359,2.35302,2.35339,37300000.0
2006-11-22 15:24:00,2.35336,2.35394,2.35336,2.35394,37600000.0
2006-11-22 15:25:00,2.35397,2.35404,2.35374,2.35374,26000000.0
2006-11-22 15:26:00,2.35346,2.35346,2.35305,2.35327,22100000.0
2006-11-22 15:27:00,2.35317,2.3533,2.35287,2.35303,38700000.0
2006-11-22 15:28:00,2.35318,2.35318,2.35279,2.353,22200000.0
2006-11-22 15:29:00,2.35287,2.35317,2.35243,2.35271,42900000.0
2006-11-22 15:30:00,2.35239,2.35273,2.35239,2.35244,22400000.0
2006-11-22 15:31:00,2.35237,2.35237,2.35155,2.35155,28200000.0
2006-11-22 15:32:00,2.35168,2.35224,2.3516,2.35191,30300000.0
2006-11-22 15:33:00,2.35138,2.35138,2.35064,2.35064,19900000.0
2006-11-22 15:34:00,2.35063,2.3512,2.35058,2.35082,29000000.0
2006-11-22 15:35:00,2.35081,2.3514,2.35081,2.35124,47000000.0
2006-11-22 15:36:00,2.35143,2.35156,2.35132,2.35149,48800000.0
2006-11-22 15:37:00,2.35175,2.35175,2.35089,2.35089,28600000.0
2006-11-22 15:38:00,2.351,2.3514,2.35089,2.35125,59900000.0
2006-11-22 15:39:00,2.35135,2.35138,2.35103,2.35113,33500000.0
2006-11-22 15:40:00,2.35114,2.35114,2.35062,2.35062,32000000.0
2006-11-22 15:41:00,2.35064,2.35087,2.3505,2.35071,37100000.0
2006-11-22 15:42:00,2.3506,2.35114,2.35056,2.3511,23400000.0
2006-11-22 15:43:00,2.35102,2.35108,2.35097,2.35101,31200000.0
2006-11-22 15:44:00,2.35095,2.35121,2.35095,2.3512,27100000.0
2006-11-22 15:45:00,2.35115,2.35123,2.35091,2.35091,29800000.0
2006-11-22 15:46:00,2.35082,2.35103,2.35079,2.35079,33300000.0
2006-11-22 15:47:00,2.3508,2.351,2.35072,2.35072,36900000.0
2006-11-22 15:48:00,2.35078,2.35106,2.35078,2.35079,44100000.0
2006-11-22 15:49:00,2.3506,2.3506,2.34994,2.35026,40500000.0
2006-11-22 15:50:00,2.35018,2.35018,2.34948,2.34948,33500000.0
2006-11-22 15:51:00,2.34951,2.34999,2.3495,2.34999,32000000.0
2006-11-22 15:52:00,2.35006,2.35044,2.35,2.35044,24200000.0
2006-11-22 15:53:00,2.35016,2.35016,2.34988,2.34988,19800000.0
2006-11-22 15:54:00,2.34973,2.34996,2.34969,2.3497,32200000.0
2006-11-22 15:55:00,2.34956,2.35001,2.34956,2.34986,28000000.0
2006-11-22 15:56:00,2.34995,2.35,2.34981,2.34981,44000000.0
2006-11-22 15:57:00,2.35012,2.35024,2.35003,2.35024,43000000.0
2006-11-22 15:58:00,2.35056,2.35097,2.35056,2.35093,27000000.0
2006-11-22 15:59:00,2.35083,2.35083,2.35017,2.35021,28500000.0
2006-11-22 16:00:00,2.35024,2.35044,2.35022,2.35022,30000000.0
2006-11-22 16:01:00,2.35018,2.35038,2.35018,2.35034,10600000.0
2006-11-22 16:02:00,2.35048,2.35062,2.35022,2.35025,25000000.0
2006-11-22 16:03:00,2.3504,2.35052,2.35028,2.35042,25500000.0
2006-11-22 16:04:00,2.35041,2.35049,2.35004,2.3501,43600000.0
2006-11-22 16:05:00,2.35012,2.35032,2.34998,2.34998,15200000.0
2006-11-22 16:06:00,2.3502,2.35059,2.3502,2.35039,30200000.0
2006-11-22 16:07:00,2.35014,2.35024,2.35004,2.35018,45600001.0
2006-11-22 16:08:00,2.35016,2.3504,2.35014,2.35023,37000000.0
2006-11-22 16:09:00,2.35017,2.35017,2.34967,2.34972,32200000.0
2006-11-22 16:10:00,2.34947,2.34979,2.34946,2.34967,22400000.0
2006-11-22 16:11:00,2.34964,2.34977,2.3496,2.34973,40900000.0
2006-11-22 16:12:00,2.34977,2.34987,2.34955,2.34987,44900000.0
2006-11-22 16:13:00,2.34978,2.35008,2.34978,2.35003,26800000.0
2006-11-22 16:14:00,2.35007,2.35007,2.3497,2.34975,42100000.0
2006-11-22 16:15:00,2.34985,2.34988,2.34985,2.34988,8700000.0
2006-11-22 16:16:00,2.35006,2.35006,2.34987,2.34994,21500000.0
2006-11-22 16:17:00,2.34996,2.35018,2.34985,2.35003,31500000.0
2006-11-22 16:18:00,2.34983,2.35001,2.34981,2.34994,32400000.0
2006-11-22 16:19:00,2.34998,2.35055,2.34998,2.3504,26600000.0
2006-11-22 16:20:00,2.35037,2.35037,2.35011,2.3502,30200000.0
2006-11-22 16:21:00,2.35025,2.35044,2.35019,2.35029,22200000.0
2006-11-22 16:22:00,2.35036,2.35059,2.35019,2.35027,37000000.0
2006-11-22 16:23:00,2.35034,2.35065,2.35023,2.35043,32700000.0
2006-11-22 16:24:00,2.35047,2.3506,2.35026,2.35039,36800000.0
2006-11-22 16:25:00,2.3505,2.35056,2.35029,2.35056,35500000.0
2006-11-22 16:26:00,2.35051,2.35051,2.35019,2.35036,48900000.0
2006-11-22 16:27:00,2.35034,2.35041,2.35024,2.35026,17300000.0
2006-11-22 16:28:00,2.35052,2.35068,2.35046,2.35068,38100000.0
2006-11-22 16:29:00,2.35045,2.35045,2.35033,2.35036,41200000.0
2006-11-22 16:30:00,2.3502,2.35039,2.34999,2.34999,38700000.0
2006-11-22 16:31:00,2.34977,2.35002,2.34964,2.34982,38900000.0
2006-11-22 16:32:00,2.34983,2.34996,2.34969,2.34983,33900000.0
2006-11-22 16:33:00,2.34978,2.35,2.34978,2.34986,22800000.0
2006-11-22 16:34:00,2.34975,2.34996,2.34963,2.34996,62800000.0
2006-11-22 16:35:00,2.34983,2.35001,2.34978,2.34984,21100000.0
2006-11-22 16:36:00,2.34953,2.34961,2.3494,2.34961,14400000.0
2006-11-22 16:37:00,2.34983,2.34995,2.34974,2.34986,37200000.0
2006-11-22 16:38:00,2.34982,2.34999,2.34974,2.34974,27500000.0
2006-11-22 16:39:00,2.34971,2.34977,2.34962,2.34971,40500000.0
2006-11-22 16:40:00,2.34988,2.34992,2.34967,2.34981,27100000.0
2006-11-22 16:41:00,2.3496,2.34993,2.34959,2.34978,62699999.0
2006-11-22 16:42:00,2.34968,2.34978,2.34949,2.34974,40000000.0
2006-11-22 16:43:00,2.3499,2.3499,2.34946,2.34967,29600000.0
2006-11-22 16:44:00,2.34953,2.34977,2.34953,2.34975,33500000.0
2006-11-22 16:45:00,2.34969,2.34969,2.34929,2.34968,26300000.0
2006-11-22 16:46:00,2.34962,2.34962,2.34911,2.34936,29100000.0
2006-11-22 16:47:00,2.34934,2.34952,2.34913,2.34919,23700000.0
2006-11-22 16:48:00,2.34919,2.3496,2.34919,2.34957,47300000.0
2006-11-22 16:49:00,2.34975,2.34979,2.34955,2.34965,21800000.0
2006-11-22 16:50:00,2.34972,2.34977,2.34955,2.34958,52500000.0
2006-11-22 16:51:00,2.34968,2.34997,2.34949,2.34949,36700000.0
2006-11-22 16:52:00,2.3496,2.34989,2.34953,2.34969,18700000.0
2006-11-22 16:53:00,2.34951,2.34988,2.3495,2.34988,25400000.0
2006-11-22 16:54:00,2.34957,2.34972,2.34942,2.34963,45800000.0
2006-11-22 16:55:00,2.3495,2.34981,2.34942,2.34949,31400000.0
2006-11-22 16:56:00,2.34959,2.3497,2.3494,2.34959,30700000.0
2006-11-22 16:57:00,2.34972,2.3498,2.34951,2.34964,20700000.0
2006-11-22 16:58:00,2.34979,2.34986,2.34967,2.34985,33800000.0
2006-11-22 16:59:00,2.34969,2.35018,2.34969,2.35018,22600000.0
2006-11-22 17:00:00,2.35015,2.35038,2.3498,2.34982,34900000.0
2006-11-22 17:01:00,2.34981,2.35031,2.34981,2.3502,37300000.0
2006-11-22 17:02:00,2.35004,2.35034,2.35004,2.35009,50800000.0
2006-11-22 17:03:00,2.34992,2.34992,2.34916,2.34924,23400000.0
2006-11-22 17:04:00,2.34913,2.34926,2.34889,2.34897,29500000.0
2006-11-22 17:05:00,2.34883,2.34883,2.34849,2.34877,22000000.0
2006-11-22 17:06:00,2.34868,2.34872,2.34843,2.34853,35900000.0
2006-11-22 17:07:00,2.34844,2.34845,2.34805,2.34816,44500000.0
2006-11-22 17:08:00,2.34818,2.3485,2.34803,2.34803,31400000.0
2006-11-22 17:09:00,2.34801,2.34854,2.34801,2.34836,30900000.0
2006-11-22 17:10:00,2.34851,2.34878,2.34833,2.34861,42600000.0
2006-11-22 17:11:00,2.34876,2.34918,2.34876,2.34911,37000000.0
2006-11-22 17:12:00,2.34919,2.34919,2.34897,2.34913,37400000.0
2006-11-22 17:13:00,2.34915,2.3494,2.34898,2.34913,58700000.0
2006-11-22 17:14:00,2.34894,2.34912,2.34894,2.34909,27000000.0
2006-11-22 17:15:00,2.34885,2.34889,2.34837,2.34886,32000000.0
2006-11-22 17:16:00,2.34905,2.34919,2.34891,2.34891,32500000.0
2006-11-22 17:17:00,2.34907,2.34919,2.34897,2.34901,14300000.0
2006-11-22 17:18:00,2.34884,2.34886,2.3488,2.34886,20000000.0
2006-11-22 17:19:00,2.34912,2.34925,2.3489,2.34901,40800000.0
2006-11-22 17:20:00,2.34916,2.34949,2.34916,2.34948,27900000.0
2006-11-22 17:21:00,2.34924,2.34954,2.34924,2.34934,29300000.0
2006-11-22 17:22:00,2.34943,2.34951,2.34936,2.34947,45900000.0
2006-11-22 17:23:00,2.34955,2.34984,2.34937,2.34984,22600000.0
2006-11-22 17:24:00,2.34977,2.34993,2.34949,2.34958,39200000.0
2006-11-22 17:25:00,2.3495,2.35013,2.34943,2.34983,45900000.0
2006-11-22 17:26:00,2.34958,2.34977,2.34952,2.34976,57600000.0
2006-11-22 17:27:00,2.34972,2.34972,2.34933,2.34933,29600000.0
2006-11-22 17:28:00,2.34902,2.34917,2.34869,2.34876,28300000.0
2006-11-22 17:29:00,2.34866,2.34869,2.34825,2.34869,40100000.0
2006-11-22 17:30:00,2.34861,2.34896,2.34859,2.34875,41300000.0
2006-11-22 17:31:00,2.34874,2.34916,2.34858,2.34899,36700000.0
2006-11-22 17:32:00,2.34883,2.34888,2.34863,2.34888,15200000.0
2006-11-22 17:33:00,2.3492,2.34921,2.34893,2.34893,34300000.0
2006-11-22 17:34:00,2.34912,2.34935,2.34912,2.34932,22900000.0
2006-11-22 17:35:00,2.34958,2.35031,2.34958,2.35031,14600000.0
2006-11-22 17:36:00,2.35035,2.35134,2.35035,2.35119,47600000.0
2006-11-22 17:37:00,2.35118,2.35128,2.35062,2.35062,16600000.0
2006-11-22 17:38:00,2.35036,2.35038,2.35014,2.35038,23300000.0
2006-11-22 17:39:00,2.35028,2.35097,2.35028,2.35073,31200000.0
2006-11-22 17:40:00,2.35077,2.35084,2.35036,2.35036,21300000.0
2006-11-22 17:41:00,2.35024,2.3504,2.35009,2.35013,30200000.0
2006-11-22 17:42:00,2.35013,2.35038,2.35005,2.35005,20000000.0
2006-11-22 17:43:00,2.3499,2.35002,2.34971,2.34986,22400000.0
2006-11-22 17:44:00,2.35,2.35005,2.34955,2.34969,43200000.0
2006-11-22 17:45:00,2.34946,2.34963,2.34943,2.34958,40300000.0
2006-11-22 17:46:00,2.34951,2.34985,2.34951,2.34975,51300000.0
2006-11-22 17:47:00,2.34983,2.35006,2.34978,2.34987,28300000.0
2006-11-22 17:48:00,2.34966,2.35004,2.34966,2.35,21700000.0
2006-11-22 17:49:00,2.35013,2.35039,2.35011,2.35021,43900000.0
2006-11-22 17:50:00,2.35033,2.35064,2.35025,2.35064,37500000.0
2006-11-22 17:51:00,2.35079,2.35082,2.35053,2.35072,44900001.0
2006-11-22 17:52:00,2.35106,2.35115,2.35087,2.35114,35000000.0
2006-11-22 17:53:00,2.35098,2.35119,2.35032,2.35032,29500000.0
2006-11-22 17:54:00,2.35005,2.3502,2.34981,2.35,31100000.0
2006-11-22 17:55:00,2.34984,2.35013,2.34981,2.35009,64599999.0
2006-11-22 17:56:00,2.35008,2.35008,2.34983,2.34986,41500000.0
2006-11-22 17:57:00,2.34986,2.35014,2.34977,2.35006,49200000.0
2006-11-22 17:58:00,2.35021,2.35027,2.34993,2.3501,27100000.0
2006-11-22 17:59:00,2.35011,2.35028,2.34997,2.35015,47200000.0
2006-11-22 18:00:00,2.35048,2.35066,2.35018,2.35018,45700000.0
2006-11-22 18:01:00,2.35012,2.35017,2.34962,2.34962,320200000.0
2006-11-22 18:02:00,2.34961,2.34986,2.34958,2.34976,315400000.0
2006-11-22 18:03:00,2.34975,2.35,2.34959,2.3497,434600000.0
2006-11-22 18:04:00,2.34973,2.35006,2.34962,2.34963,345799999.0
2006-11-22 18:05:00,2.34952,2.34953,2.34914,2.34928,218400000.0
2006-11-22 18:06:00,2.3493,2.3493,2.34881,2.34897,429300000.0
2006-11-22 18:07:00,2.34905,2.34959,2.34898,2.34951,340700000.0
2006-11-22 18:08:00,2.34935,2.34942,2.34876,2.34889,396300000.0
2006-11-22 18:09:00,2.34877,2.34891,2.34834,2.34861,239400000.0
2006-11-22 18:10:00,2.34859,2.34897,2.34844,2.34873,304700000.0
2006-11-22 18:11:00,2.34859,2.34863,2.34813,2.34863,257200000.0
2006-11-22 18:12:00,2.34851,2.34876,2.34846,2.34865,188400000.0
2006-11-22 18:13:00,2.34828,2.34855,2.34816,2.34835,142400000.0
2006-11-22 18:14:00,2.3485,2.34864,2.34826,2.34844,289799999.0
2006-11-22 18:15:00,2.34854,2.3487,2.34832,2.34844,321900000.0
2006-11-22 18:16:00,2.34858,2.34862,2.3483,2.34845,353800000.0
2006-11-22 18:17:00,2.34849,2.34849,2.34813,2.3482,256200000.0
2006-11-22 18:18:00,2.3484,2.34849,2.34816,2.34825,182100000.0
2006-11-22 18:19:00,2.34811,2.34833,2.34802,2.34803,280600000.0
2006-11-22 18:20:00,2.34799,2.34817,2.3479,2.34817,174800000.0
2006-11-22 18:21:00,2.34808,2.34845,2.34808,2.3482,187800000.0
2006-11-22 18:22:00,2.34822,2.34832,2.34789,2.34806,218099999.0
2006-11-22 18:23:00,2.34824,2.34873,2.34813,2.34857,337599999.0
2006-11-22 18:24:00,2.34857,2.34862,2.3483,2.34855,329600000.0
2006-11-22 18:25:00,2.34848,2.34855,2.34813,2.34816,278799999.0
2006-11-22 18:26:00,2.34809,2.34832,2.34785,2.34828,286400000.0
2006-11-22 18:27:00,2.3483,2.34846,2.34808,2.34839,352600001.0
2006-11-22 18:28:00,2.34834,2.34845,2.34813,2.34831,200599999.0
2006-11-22 18:29:00,2.34808,2.34854,2.34808,2.34832,219900000.0
2006-11-22 18:30:00,2.34853,2.34891,2.34843,2.34864,229600001.0
2006-11-22 18:31:00,2.34867,2.34896,2.34856,2.34865,139000000.0
2006-11-22 18:32:00,2.34876,2.34899,2.34876,2.34887,147600000.0
2006-11-22 18:33:00,2.34884,2.34896,2.34859,2.34882,326600000.0
2006-11-22 18:34:00,2.34879,2.34894,2.34854,2.34868,334400000.0
2006-11-22 18:35:00,2.34871,2.34898,2.34866,2.34898,120000000.0
2006-11-22 18:36:00,2.34904,2.34934,2.34904,2.34931,96700000.0
2006-11-22 18:37:00,2.34945,2.34945,2.34911,2.34911,88600000.0
2006-11-22 18:38:00,2.34906,2.3492,2.34899,2.34899,122200000.0
2006-11-22 18:39:00,2.34903,2.34946,2.34903,2.34906,170100000.0
2006-11-22 18:40:00,2.3492,2.34932,2.34893,2.34909,246699999.0
2006-11-22 18:41:00,2.34898,2.34909,2.34868,2.34892,127600000.0
2006-11-22 18:42:00,2.34909,2.34922,2.34893,2.34908,112900000.0
2006-11-22 18:43:00,2.34907,2.34922,2.34896,2.34922,81300000.0
2006-11-22 18:44:00,2.34935,2.34935,2.34902,2.34915,133400000.0
2006-11-22 18:45:00,2.34906,2.34906,2.34859,2.3488,103999998.0
2006-11-22 18:46:00,2.34881,2.34881,2.34868,2.34872,30800000.0
2006-11-22 18:47:00,2.34864,2.34897,2.34864,2.34897,32200000.0
2006-11-22 18:48:00,2.34898,2.34915,2.34898,2.3491,115400000.0
2006-11-22 18:49:00,2.34942,2.34942,2.34911,2.34926,46599999.0
2006-11-22 18:50:00,2.34922,2.34942,2.34921,2.3493,24900000.0
2006-11-22 18:51:00,2.34924,2.34936,2.34896,2.34896,139000000.0
2006-11-22 18:52:00,2.34885,2.34917,2.34881,2.34893,169400000.0
2006-11-22 18:53:00,2.34902,2.3492,2.34885,2.34913,151900000.0
2006-11-22 18:54:00,2.34905,2.34911,2.34883,2.34892,105100000.0
2006-11-22 18:55:00,2.34887,2.34921,2.34887,2.3492,167200000.0
2006-11-22 18:56:00,2.34938,2.3495,2.34935,2.34935,38800000.0
2006-11-22 18:57:00,2.34938,2.34969,2.3493,2.34937,53500000.0
2006-11-22 18:58:00,2.34954,2.34982,2.34946,2.34955,195800000.0
2006-11-22 18:59:00,2.34968,2.35005,2.34967,2.34989,209700000.0
2006-11-22 19:00:00,2.35013,2.35013,2.34956,2.34995,92700000.0
2006-11-22 19:01:00,2.34972,2.34972,2.34911,2.34911,26200000.0
2006-11-22 19:02:00,2.34898,2.34906,2.34884,2.34895,178000001.0
2006-11-22 19:03:00,2.3487,2.34893,2.34856,2.34869,96600000.0
2006-11-22 19:04:00,2.3487,2.34893,2.34849,2.34893,38300000.0
2006-11-22 19:05:00,2.34898,2.34919,2.34871,2.34919,47800000.0
2006-11-22 19:06:00,2.34925,2.34935,2.34898,2.34908,241400000.0
2006-11-22 19:07:00,2.349,2.34925,2.34898,2.34925,147300000.0
2006-11-22 19:08:00,2.34936,2.34951,2.34907,2.34946,228500000.0
2006-11-22 19:09:00,2.34942,2.34951,2.34919,2.34925,135300000.0
2006-11-22 19:10:00,2.3493,2.34951,2.34919,2.3492,67700000.0
2006-11-22 19:11:00,2.34912,2.34915,2.34867,2.34895,64800000.0
2006-11-22 19:12:00,2.34887,2.34887,2.3486,2.34864,32800000.0
2006-11-22 19:13:00,2.34846,2.34854,2.3483,2.34846,166400000.0
2006-11-22 19:14:00,2.34844,2.34847,2.34814,2.34847,118300000.0
2006-11-22 19:15:00,2.34848,2.34857,2.34828,2.34847,104100001.0
2006-11-22 19:16:00,2.34843,2.34843,2.34825,2.34833,26300000.0
2006-11-22 19:17:00,2.34828,2.34828,2.34803,2.34807,65600000.0
2006-11-22 19:18:00,2.34805,2.34828,2.34798,2.34828,93400000.0
2006-11-22 19:19:00,2.34833,2.3486,2.34829,2.34829,103400000.0
2006-11-22 19:20:00,2.34846,2.34868,2.34829,2.34848,132900000.0
2006-11-22 19:21:00,2.34843,2.34846,2.34829,2.34846,164100000.0
2006-11-22 19:22:00,2.34845,2.34864,2.34845,2.34854,76000000.0
2006-11-22 19:23:00,2.3484,2.34842,2.34809,2.3483,161600000.0
2006-11-22 19:24:00,2.34844,2.34851,2.34813,2.34851,61200000.0
2006-11-22 19:25:00,2.3484,2.3484,2.34814,2.34823,76100000.0
2006-11-22 19:26:00,2.34826,2.34857,2.34826,2.34855,159800000.0
2006-11-22 19:27:00,2.34859,2.34872,2.34854,2.34854,168400000.0
2006-11-22 19:28:00,2.34859,2.34859,2.34826,2.3485,83000000.0
2006-11-22 19:29:00,2.34841,2.34844,2.34831,2.34837,90500000.0
2006-11-22 19:30:00,2.34831,2.3486,2.3483,2.34847,171500000.0
2006-11-22 19:31:00,2.34827,2.3485,2.3481,2.3485,64000000.0
2006-11-22 19:32:00,2.34844,2.34846,2.34825,2.34843,124500000.0
2006-11-22 19:33:00,2.34853,2.34912,2.34851,2.34912,54800000.0
2006-11-22 19:34:00,2.34919,2.34925,2.34883,2.34893,117300000.0
2006-11-22 19:35:00,2.349,2.34939,2.34895,2.34901,104500000.0
2006-11-22 19:36:00,2.34899,2.34911,2.34885,2.34909,129900000.0
2006-11-22 19:37:00,2.34924,2.34938,2.34905,2.34905,38600000.0
2006-11-22 19:38:00,2.34894,2.34914,2.34885,2.349,40700000.0
2006-11-22 19:39:00,2.349,2.349,2.34875,2.34894,47400000.0
2006-11-22 19:40:00,2.34886,2.34886,2.34863,2.34876,111800000.0
2006-11-22 19:41:00,2.34876,2.34878,2.34845,2.34846,89300000.0
2006-11-22 19:42:00,2.34851,2.34882,2.34851,2.34862,67700000.0
2006-11-22 19:43:00,2.34856,2.34877,2.34844,2.34861,42300000.0
2006-11-22 19:44:00,2.34859,2.34864,2.34844,2.34857,81800000.0
2006-11-22 19:45:00,2.34852,2.34852,2.34833,2.34835,28400000.0
2006-11-22 19:46:00,2.34856,2.34856,2.34824,2.34835,75700000.0
2006-11-22 19:47:00,2.34826,2.3486,2.34819,2.3486,25300000.0
2006-11-22 19:48:00,2.3486,2.34867,2.34843,2.34843,55300000.0
2006-11-22 19:49:00,2.3487,2.34919,2.3487,2.34912,110400000.0
2006-11-22 19:50:00,2.34925,2.34952,2.34921,2.34942,67800000.0
2006-11-22 19:51:00,2.34943,2.34955,2.349,2.34928,85800000.0
2006-11-22 19:52:00,2.34925,2.34944,2.34912,2.3492,83799998.0
2006-11-22 19:53:00,2.34907,2.34922,2.349,2.34914,20800000.0
2006-11-22 19:54:00,2.34914,2.34914,2.34876,2.3491,82100000.0
2006-11-22 19:55:00,2.349,2.34916,2.34895,2.34916,37000000.0
2006-11-22 19:56:00,2.34919,2.34919,2.34871,2.34905,57700000.0
2006-11-22 19:57:00,2.34911,2.34919,2.34872,2.34872,138800000.0
2006-11-22 19:58:00,2.3487,2.34901,2.3487,2.34901,104600000.0
2006-11-22 19:59:00,2.34893,2.34935,2.34865,2.34902,117100000.0
2006-11-22 20:00:00,2.34906,2.34906,2.34864,2.34885,67900000.0
2006-11-22 20:01:00,2.34872,2.3492,2.34872,2.34913,76700000.0
2006-11-22 20:02:00,2.34909,2.34915,2.34884,2.34912,36900000.0
2006-11-22 20:03:00,2.34911,2.34916,2.349,2.34916,23700000.0
2006-11-22 20:04:00,2.34913,2.34916,2.349,2.34904,15900000.0
2006-11-22 20:05:00,2.34886,2.34886,2.34845,2.34845,32000000.0
2006-11-22 20:06:00,2.34837,2.34874,2.34837,2.34852,28600000.0
2006-11-22 20:07:00,2.34865,2.34865,2.34846,2.34848,71100001.0
2006-11-22 20:08:00,2.34823,2.34867,2.34815,2.34824,87400000.0
2006-11-22 20:09:00,2.34849,2.34853,2.34842,2.34853,34500000.0
2006-11-22 20:10:00,2.34864,2.34864,2.34851,2.34863,21400000.0
2006-11-22 20:11:00,2.34854,2.3486,2.34849,2.34852,60400000.0
2006-11-22 20:12:00,2.34856,2.34877,2.34843,2.34857,194499998.0
2006-11-22 20:13:00,2.34846,2.34868,2.3484,2.34866,153900000.0
2006-11-22 20:14:00,2.34868,2.34868,2.3485,2.34853,101300000.0
2006-11-22 20:15:00,2.34861,2.3488,2.34853,2.34856,214400000.0
2006-11-22 20:16:00,2.34851,2.34867,2.34828,2.34853,144000000.0
2006-11-22 20:17:00,2.34848,2.34848,2.34835,2.34838,35800000.0
2006-11-22 20:18:00,2.3485,2.3485,2.34814,2.34824,72300000.0
2006-11-22 20:19:00,2.34825,2.34849,2.3482,2.34835,124200000.0
2006-11-22 20:20:00,2.34837,2.34852,2.34815,2.34818,208500000.0
2006-11-22 20:21:00,2.34814,2.34828,2.34804,2.34822,93000000.0
2006-11-22 20:22:00,2.34811,2.34811,2.34783,2.34784,81600000.0
2006-11-22 20:23:00,2.34784,2.34819,2.34784,2.34817,146400000.0
2006-11-22 20:24:00,2.34813,2.34813,2.34805,2.34805,36000000.0
2006-11-22 20:25:00,2.34805,2.34816,2.34796,2.34797,149900000.0
2006-11-22 20:26:00,2.34801,2.34806,2.34788,2.34793,148000000.0
2006-11-22 20:27:00,2.3479,2.34802,2.34783,2.34802,106400000.0
2006-11-22 20:28:00,2.34792,2.34792,2.34772,2.34772,251199999.0
2006-11-22 20:29:00,2.34784,2.34806,2.34777,2.34778,216500000.0
2006-11-22 20:30:00,2.34777,2.34804,2.34773,2.34794,377500001.0
2006-11-22 20:31:00,2.34792,2.34812,2.34786,2.34793,186200000.0
2006-11-22 20:32:00,2.34796,2.34802,2.34774,2.34792,339900000.0
2006-11-22 20:33:00,2.34777,2.3478,2.34764,2.34764,94300000.0
2006-11-22 20:34:00,2.34764,2.34784,2.34764,2.3478,105400000.0
2006-11-22 20:35:00,2.34759,2.34776,2.34729,2.34746,48900000.0
2006-11-22 20:36:00,2.34755,2.34788,2.34755,2.34788,57000000.0
2006-11-22 20:37:00,2.3478,2.3479,2.34772,2.34775,126300000.0
2006-11-22 20:38:00,2.34779,2.34803,2.34778,2.34789,163300000.0
2006-11-22 20:39:00,2.3479,2.34805,2.34784,2.34804,125900000.0
2006-11-22 20:40:00,2.34816,2.34829,2.348,2.348,176100000.0
2006-11-22 20:41:00,2.34797,2.34797,2.34781,2.34792,133000000.0
2006-11-22 20:42:00,2.34798,2.34806,2.34778,2.34779,60300000.0
2006-11-22 20:43:00,2.34792,2.34825,2.34792,2.3482,79800000.0
2006-11-22 20:44:00,2.34815,2.34821,2.34799,2.34799,209200000.0
2006-11-22 20:45:00,2.34792,2.34793,2.34772,2.34781,75499999.0
2006-11-22 20:46:00,2.34777,2.34788,2.34773,2.34773,42000000.0
2006-11-22 20:47:00,2.34775,2.34794,2.34772,2.34772,172100000.0
2006-11-22 20:48:00,2.34791,2.34818,2.34785,2.34794,248600000.0
2006-11-22 20:49:00,2.34793,2.34802,2.34782,2.34797,155699999.0
2006-11-22 20:50:00,2.34802,2.34828,2.34797,2.34797,158600000.0
2006-11-22 20:51:00,2.34798,2.34827,2.34798,2.34827,105700000.0
2006-11-22 20:52:00,2.34825,2.34845,2.34814,2.34826,159000000.0
2006-11-22 20:53:00,2.34825,2.34845,2.34807,2.34815,218800000.0
2006-11-22 20:54:00,2.34817,2.34828,2.34813,2.34817,123200000.0
2006-11-22 20:55:00,2.34826,2.34851,2.34815,2.34815,26500000.0
2006-11-22 20:56:00,2.34816,2.34845,2.34814,2.34819,274200000.0
2006-11-22 20:57:00,2.34822,2.34844,2.3481,2.34817,329400000.0
2006-11-22 20:58:00,2.34812,2.34821,2.34796,2.34808,180800000.0
2006-11-22 20:59:00,2.3482,2.3485,2.34795,2.34843,238600000.0
2006-11-22 21:00:00,2.34851,2.34856,2.34828,2.34835,203900000.0
2006-11-22 21:01:00,2.3484,2.34849,2.34799,2.3483,297900000.0
2006-11-22 21:02:00,2.34817,2.34819,2.34789,2.34789,95700000.0
2006-11-22 21:03:00,2.34788,2.34798,2.34777,2.34777,98100000.0
2006-11-22 21:04:00,2.34779,2.34793,2.34775,2.34778,53000000.0
2006-11-22 21:05:00,2.34789,2.34793,2.34773,2.34778,78300000.0
2006-11-22 21:06:00,2.34775,2.34782,2.3477,2.34775,63500000.0
2006-11-22 21:07:00,2.34769,2.34779,2.34756,2.3477,32400000.0
2006-11-22 21:08:00,2.34774,2.34778,2.34768,2.34771,24700000.0
2006-11-22 21:09:00,2.34774,2.3478,2.34772,2.34779,43500000.0
2006-11-22 21:10:00,2.3478,2.3478,2.34765,2.34774,84000000.0
2006-11-22 21:11:00,2.34775,2.34785,2.34775,2.34777,138500000.0
2006-11-22 21:12:00,2.34775,2.3478,2.34775,2.3478,36100000.0
2006-11-22 21:13:00,2.34777,2.34795,2.34765,2.34765,109500000.0
2006-11-22 21:14:00,2.34785,2.34801,2.3477,2.34795,119900000.0
2006-11-22 21:15:00,2.3478,2.34795,2.3477,2.34773,171100000.0
2006-11-22 21:16:00,2.348,2.34812,2.34786,2.34812,75300000.0
2006-11-22 21:17:00,2.34814,2.34814,2.34779,2.34807,146500000.0
2006-11-22 21:18:00,2.34794,2.34794,2.34741,2.34777,135700000.0
2006-11-22 21:19:00,2.34788,2.34798,2.34776,2.34777,109400000.0
2006-11-22 21:20:00,2.34788,2.34812,2.34777,2.34777,169100000.0
2006-11-22 21:21:00,2.34777,2.34808,2.34773,2.34774,266800000.0
2006-11-22 21:22:00,2.34799,2.34813,2.34775,2.34793,138500000.0
2006-11-22 21:23:00,2.34799,2.34815,2.34784,2.34794,125800000.0
2006-11-22 21:24:00,2.3479,2.34798,2.34787,2.34789,68100000.0
2006-11-22 21:25:00,2.34782,2.34809,2.34782,2.34809,59800000.0
2006-11-22 21:26:00,2.34804,2.34812,2.34786,2.34812,30000000.0
2006-11-22 21:27:00,2.34818,2.34818,2.34795,2.34797,72500000.0
2006-11-22 21:28:00,2.34798,2.348,2.34786,2.34786,108200000.0
2006-11-22 21:29:00,2.3479,2.34812,2.3479,2.34811,58200000.0
2006-11-22 21:30:00,2.34816,2.34816,2.34787,2.34787,23900000.0
2006-11-22 21:31:00,2.34786,2.34811,2.34786,2.34799,39899999.0
2006-11-22 21:32:00,2.34818,2.34825,2.34802,2.34813,161500000.0
2006-11-22 21:33:00,2.34802,2.34809,2.34775,2.34775,72900000.0
2006-11-22 21:34:00,2.34785,2.34814,2.34785,2.34792,102600000.0
2006-11-22 21:35:00,2.34798,2.34798,2.34777,2.34777,25000000.0
2006-11-22 21:36:00,2.34768,2.34771,2.34752,2.34771,28100000.0
2006-11-22 21:37:00,2.34771,2.34773,2.34749,2.34773,89200000.0
2006-11-22 21:38:00,2.34774,2.34774,2.34745,2.34745,66900000.0
2006-11-22 21:39:00,2.34735,2.34752,2.34722,2.34752,47100000.0
2006-11-22 21:40:00,2.34758,2.34772,2.34754,2.34771,38700000.0
2006-11-22 21:41:00,2.34765,2.34783,2.34765,2.34777,43100000.0
2006-11-22 21:42:00,2.34774,2.34787,2.3476,2.34787,100600000.0
2006-11-22 21:43:00,2.3478,2.3478,2.34748,2.34748,125700000.0
2006-11-22 21:44:00,2.3476,2.34789,2.3476,2.34777,115500000.0
2006-11-22 21:45:00,2.34787,2.34806,2.34782,2.34788,88200000.0
2006-11-22 21:46:00,2.34793,2.34793,2.34768,2.34783,83200000.0
2006-11-22 21:47:00,2.34785,2.34785,2.34745,2.3475,148100000.0
2006-11-22 21:48:00,2.34742,2.34769,2.34737,2.34737,88700000.0
2006-11-22 21:49:00,2.34738,2.34747,2.34734,2.34747,79900000.0
2006-11-22 21:50:00,2.34767,2.34769,2.34741,2.34745,58600001.0
2006-11-22 21:51:00,2.34754,2.3479,2.34754,2.34782,48500000.0
2006-11-22 21:52:00,2.34779,2.34796,2.34771,2.34788,127800000.0
2006-11-22 21:53:00,2.34789,2.34798,2.34772,2.34772,63200000.0
2006-11-22 21:54:00,2.34773,2.3478,2.34773,2.3478,14700000.0
2006-11-22 21:55:00,2.34785,2.34792,2.34768,2.3477,80600000.0
2006-11-22 21:56:00,2.3477,2.34782,2.3477,2.34782,55600000.0
2006-11-22 21:57:00,2.34789,2.348,2.34789,2.3479,23600000.0
2006-11-22 21:58:00,2.34802,2.34815,2.34796,2.34815,48700000.0
2006-11-22 21:59:00,2.34825,2.34825,2.34797,2.34815,174600000.0
2006-11-22 22:00:00,2.34813,2.34839,2.34813,2.34823,60500000.0
2006-11-22 22:01:00,2.34825,2.34825,2.34812,2.34818,17200000.0
2006-11-22 22:02:00,2.34813,2.34815,2.34789,2.34789,112900000.0
2006-11-22 22:03:00,2.34793,2.34814,2.34793,2.34814,33900000.0
2006-11-22 22:04:00,2.34816,2.34816,2.348,2.34803,87100000.0
2006-11-22 22:05:00,2.34797,2.34808,2.34782,2.34789,71700000.0
2006-11-22 22:06:00,2.34788,2.34795,2.34783,2.34783,24300000.0
2006-11-22 22:07:00,2.34795,2.34811,2.34795,2.34809,24000000.0
2006-11-22 22:08:00,2.34811,2.34817,2.34791,2.34791,26200000.0
2006-11-22 22:09:00,2.3478,2.34786,2.34765,2.34765,46800000.0
2006-11-22 22:10:00,2.34778,2.34806,2.34778,2.34802,30100000.0
2006-11-22 22:11:00,2.34803,2.34808,2.34779,2.34779,18300000.0
2006-11-22 22:12:00,2.34773,2.34775,2.34762,2.34765,59600000.0
2006-11-22 22:13:00,2.34763,2.34772,2.34763,2.34765,49300000.0
2006-11-22 22:14:00,2.34775,2.34775,2.34775,2.34775,7600000.0
2006-11-22 22:15:00,2.34762,2.34786,2.34759,2.34783,115400000.0
2006-11-22 22:16:00,2.34782,2.34804,2.34763,2.34772,166400000.0
2006-11-22 22:17:00,2.34784,2.34784,2.34779,2.34779,4700000.0
2006-11-22 22:18:00,2.34782,2.34782,2.34764,2.34764,11700000.0
2006-11-22 22:19:00,2.34759,2.34776,2.34756,2.34768,69000000.0
2006-11-22 22:20:00,2.34768,2.3477,2.34741,2.34741,31000000.0
2006-11-22 22:21:00,2.34745,2.34764,2.34745,2.34751,26900000.0
2006-11-22 22:22:00,2.3474,2.34766,2.34729,2.3473,74100000.0
2006-11-22 22:23:00,2.34722,2.3473,2.3472,2.34725,84500000.0
2006-11-22 22:24:00,2.34721,2.34722,2.34715,2.34722,27600000.0
2006-11-22 22:25:00,2.34732,2.34732,2.347,2.34718,84500000.0
2006-11-22 22:26:00,2.34725,2.34725,2.34715,2.34715,34699999.0
2006-11-22 22:27:00,2.34719,2.34736,2.34719,2.34726,29600000.0
2006-11-22 22:28:00,2.34736,2.34763,2.34726,2.34763,21200000.0
2006-11-22 22:29:00,2.34768,2.34777,2.34759,2.34759,143300000.0
2006-11-22 22:30:00,2.34753,2.34791,2.3475,2.34756,148400000.0
2006-11-22 22:31:00,2.34755,2.34755,2.34743,2.34745,27000000.0
2006-11-22 22:32:00,2.34747,2.34747,2.34732,2.34732,59600000.0
2006-11-22 22:33:00,2.34733,2.34737,2.34724,2.34733,92900000.0
2006-11-22 22:34:00,2.34732,2.34739,2.34726,2.34731,75800000.0
2006-11-22 22:35:00,2.34736,2.34736,2.34726,2.34732,40400000.0
2006-11-22 22:36:00,2.34739,2.34752,2.34739,2.34752,23600000.0
2006-11-22 22:37:00,2.34758,2.34767,2.34758,2.34767,32100000.0
2006-11-22 22:38:00,2.34776,2.34776,2.34758,2.34762,72600001.0
2006-11-22 22:39:00,2.3475,2.3475,2.3474,2.34748,22000000.0
2006-11-22 22:40:00,2.34742,2.34772,2.34737,2.34748,30200000.0
2006-11-22 22:41:00,2.34734,2.34752,2.34734,2.34735,51200000.0
2006-11-22 22:42:00,2.34737,2.34737,2.34715,2.34718,57300000.0
2006-11-22 22:43:00,2.34714,2.34718,2.34683,2.34683,163900000.0
2006-11-22 22:44:00,2.34675,2.3469,2.3467,2.34685,72200000.0
2006-11-22 22:45:00,2.34691,2.34718,2.34683,2.34683,41800000.0
2006-11-22 22:46:00,2.34691,2.34715,2.34689,2.34692,98799999.0
2006-11-22 22:47:00,2.34696,2.34717,2.34696,2.34717,52900000.0
2006-11-22 22:48:00,2.3472,2.34735,2.3472,2.34723,71200000.0
2006-11-22 22:49:00,2.34724,2.34739,2.34709,2.34735,83300000.0
2006-11-22 22:50:00,2.34723,2.34726,2.34711,2.3472,19000000.0
2006-11-22 22:51:00,2.34722,2.34738,2.3471,2.34718,83200000.0
2006-11-22 22:52:00,2.34713,2.34727,2.34713,2.3472,33000000.0
2006-11-22 22:53:00,2.3472,2.34722,2.34718,2.34722,14000000.0
2006-11-22 22:54:00,2.3472,2.34725,2.34718,2.34725,31700000.0
2006-11-22 22:55:00,2.34713,2.34717,2.34694,2.34713,38500000.0
2006-11-22 22:56:00,2.34726,2.34751,2.34717,2.34717,30900000.0
2006-11-22 22:57:00,2.34752,2.34752,2.34728,2.34745,24100000.0
2006-11-22 22:58:00,2.34731,2.34752,2.34731,2.3474,36800000.0
2006-11-22 22:59:00,2.34753,2.34756,2.34746,2.34756,29800000.0
2006-11-22 23:00:00,2.34757,2.3478,2.34757,2.34775,21200000.0
2006-11-22 23:01:00,2.3476,2.34784,2.3476,2.34768,35800000.0
2006-11-22 23:02:00,2.34767,2.3477,2.34755,2.3477,40900000.0
2006-11-22 23:03:00,2.34764,2.34773,2.34747,2.34773,27200000.0
2006-11-22 23:04:00,2.34775,2.3478,2.34775,2.3478,12000000.0
2006-11-22 23:05:00,2.34782,2.34787,2.34754,2.3476,48800000.0
2006-11-22 23:06:00,2.34756,2.34763,2.34745,2.34751,42000000.0
2006-11-22 23:07:00,2.34739,2.34764,2.34729,2.34751,44500000.0
2006-11-22 23:08:00,2.34747,2.34757,2.34724,2.34746,31700000.0
2006-11-22 23:09:00,2.3474,2.34748,2.34736,2.3474,19700000.0
2006-11-22 23:10:00,2.34726,2.34746,2.34726,2.34738,43200001.0
2006-11-22 23:11:00,2.34733,2.34733,2.34685,2.34685,24500000.0
2006-11-22 23:12:00,2.34685,2.34695,2.34682,2.34695,27800000.0
2006-11-22 23:13:00,2.34697,2.34722,2.34686,2.34722,40600000.0
2006-11-22 23:14:00,2.34723,2.3474,2.34707,2.3474,29100000.0
2006-11-22 23:15:00,2.34756,2.34757,2.3475,2.34752,31000000.0
2006-11-22 23:16:00,2.34758,2.34772,2.34747,2.34769,32800000.0
2006-11-22 23:17:00,2.3477,2.34775,2.34769,2.34775,22300000.0
2006-11-22 23:18:00,2.34784,2.34784,2.34748,2.3476,35200000.0
2006-11-22 23:19:00,2.34767,2.34785,2.34745,2.34745,16500000.0
2006-11-22 23:20:00,2.34759,2.34773,2.34754,2.34759,33900000.0
2006-11-22 23:21:00,2.34753,2.34753,2.34737,2.34737,16400000.0
2006-11-22 23:22:00,2.3475,2.34751,2.34734,2.34734,49500001.0
2006-11-22 23:23:00,2.34725,2.3473,2.34707,2.34725,32400000.0
2006-11-22 23:24:00,2.34729,2.34741,2.34728,2.34733,28600000.0
2006-11-22 23:25:00,2.34738,2.34748,2.34727,2.34733,43600000.0
2006-11-22 23:26:00,2.34723,2.34723,2.34717,2.34717,5600000.0
2006-11-22 23:27:00,2.34718,2.34733,2.34718,2.34725,9600000.0
2006-11-22 23:28:00,2.34716,2.34722,2.34703,2.34719,32200000.0
2006-11-22 23:29:00,2.34732,2.3476,2.34732,2.3476,25400000.0
2006-11-22 23:30:00,2.34752,2.34752,2.34727,2.34738,18400000.0
2006-11-22 23:31:00,2.34725,2.34725,2.34707,2.34707,15000000.0
2006-11-22 23:32:00,2.34723,2.3473,2.34723,2.3473,11800000.0
2006-11-22 23:33:00,2.3473,2.34738,2.34725,2.34728,41200000.0
2006-11-22 23:34:00,2.34736,2.34753,2.34732,2.34747,46800000.0
2006-11-22 23:35:00,2.34745,2.34765,2.3474,2.34748,31600000.0
2006-11-22 23:36:00,2.34739,2.34739,2.34714,2.34724,21400000.0
2006-11-22 23:37:00,2.34719,2.34732,2.34716,2.34725,21100000.0
2006-11-22 23:38:00,2.3473,2.34745,2.34726,2.34738,31900001.0
2006-11-22 23:39:00,2.34733,2.34753,2.34727,2.3474,26100000.0
2006-11-22 23:40:00,2.34737,2.34748,2.34721,2.34729,36700000.0
2006-11-22 23:41:00,2.34728,2.34728,2.34682,2.34711,41600000.0
2006-11-22 23:42:00,2.34724,2.34724,2.34699,2.34722,26700000.0
2006-11-22 23:43:00,2.34724,2.34724,2.34704,2.34716,31100000.0
2006-11-22 23:44:00,2.34753,2.34755,2.34753,2.34755,9600000.0
2006-11-22 23:45:00,2.34761,2.34761,2.34761,2.34761,8000000.0
2006-11-22 23:46:00,2.34761,2.3478,2.34758,2.3478,49300000.0
2006-11-22 23:47:00,2.3477,2.34783,2.3477,2.34782,21800000.0
2006-11-22 23:48:00,2.34765,2.34789,2.34765,2.34789,20200000.0
2006-11-22 23:49:00,2.34785,2.34791,2.34778,2.34778,12700000.0
2006-11-22 23:50:00,2.34778,2.34788,2.34768,2.34774,45100000.0
2006-11-22 23:51:00,2.34785,2.3479,2.34775,2.34775,52100000.0
2006-11-22 23:52:00,2.34781,2.34824,2.34781,2.34818,34000000.0
2006-11-22 23:53:00,2.34801,2.34813,2.34789,2.34789,32200000.0
2006-11-22 23:54:00,2.34806,2.34823,2.34806,2.34815,24000000.0
2006-11-22 23:55:00,2.34811,2.34829,2.34811,2.34828,34600000.0
2006-11-22 23:56:00,2.34832,2.34846,2.34806,2.34812,40700000.0
2006-11-22 23:57:00,2.3481,2.34815,2.34761,2.34796,37300000.0
2006-11-22 23:58:00,2.34786,2.34786,2.34769,2.34778,22700000.0
2006-11-22 23:59:00,2.34768,2.34774,2.34764,2.34774,43400000.0
2006-11-23 00:00:00,2.34757,2.34757,2.34738,2.3475,30800000.0
2006-11-23 00:01:00,2.34736,2.34758,2.34731,2.34749,34200000.0
2006-11-23 00:02:00,2.34759,2.34772,2.34742,2.34745,31400000.0
2006-11-23 00:03:00,2.34753,2.34753,2.3475,2.34751,7900000.0
2006-11-23 00:04:00,2.34755,2.34758,2.34737,2.34757,40400000.0
2006-11-23 00:05:00,2.34763,2.34788,2.34757,2.34788,35500000.0
2006-11-23 00:06:00,2.34781,2.34797,2.34751,2.34797,14100000.0
2006-11-23 00:07:00,2.3483,2.3483,2.34804,2.34815,23500000.0
2006-11-23 00:08:00,2.34827,2.34834,2.34806,2.34806,37100000.0
2006-11-23 00:09:00,2.3483,2.3483,2.3481,2.3481,10300000.0
2006-11-23 00:10:00,2.34802,2.34802,2.3474,2.34747,48200000.0
2006-11-23 00:11:00,2.34742,2.34763,2.34742,2.34763,11600000.0
2006-11-23 00:12:00,2.34803,2.3482,2.34792,2.34797,28900000.0
2006-11-23 00:13:00,2.34794,2.34803,2.34788,2.34803,25000000.0
2006-11-23 00:14:00,2.34805,2.34805,2.34793,2.34793,18500000.0
2006-11-23 00:15:00,2.34799,2.3481,2.3479,2.348,24000000.0
2006-11-23 00:16:00,2.34791,2.34791,2.34765,2.34777,32400000.0
2006-11-23 00:17:00,2.34787,2.34828,2.34784,2.34798,29100000.0
2006-11-23 00:18:00,2.34809,2.34825,2.34804,2.34814,35000000.0
2006-11-23 00:19:00,2.34832,2.34832,2.348,2.348,29100000.0
2006-11-23 00:20:00,2.34791,2.34808,2.34787,2.34788,41600000.0
2006-11-23 00:21:00,2.34785,2.3479,2.34785,2.3479,8600000.0
2006-11-23 00:22:00,2.34774,2.34801,2.34772,2.34783,74100000.0
2006-11-23 00:23:00,2.3478,2.3478,2.34738,2.34738,58200000.0
2006-11-23 00:24:00,2.34753,2.34784,2.34739,2.34784,35400000.0
2006-11-23 00:25:00,2.34795,2.34798,2.34789,2.3479,27000000.0
2006-11-23 00:26:00,2.3477,2.34777,2.34746,2.34749,42200000.0
2006-11-23 00:27:00,2.34766,2.34768,2.34747,2.3475,30100000.0
2006-11-23 00:28:00,2.34761,2.34762,2.34761,2.34762,4900000.0
2006-11-23 00:29:00,2.34788,2.34788,2.34783,2.34783,9400000.0
2006-11-23 00:30:00,2.34787,2.34787,2.34778,2.34778,12700000.0
2006-11-23 00:31:00,2.34776,2.34785,2.34772,2.34772,28100000.0
2006-11-23 00:32:00,2.3476,2.3477,2.34753,2.3477,43100000.0
2006-11-23 00:33:00,2.34769,2.3478,2.34767,2.3478,18500000.0
2006-11-23 00:34:00,2.3478,2.34791,2.34759,2.34759,35800000.0
2006-11-23 00:35:00,2.3476,2.34777,2.34755,2.34765,44400000.0
2006-11-23 00:36:00,2.34769,2.3478,2.34768,2.34768,35700000.0
2006-11-23 00:37:00,2.34783,2.34791,2.34783,2.34785,22700000.0
2006-11-23 00:38:00,2.34793,2.34793,2.34761,2.3478,43200000.0
2006-11-23 00:39:00,2.34755,2.34766,2.34712,2.34744,62400000.0
2006-11-23 00:40:00,2.34771,2.34771,2.34745,2.34745,21500000.0
2006-11-23 00:41:00,2.34765,2.34765,2.34735,2.34745,25500000.0
2006-11-23 00:42:00,2.34761,2.34783,2.34757,2.34763,40700000.0
2006-11-23 00:43:00,2.3479,2.3479,2.34769,2.34775,15800000.0
2006-11-23 00:44:00,2.34768,2.3479,2.34768,2.34779,32400000.0
2006-11-23 00:45:00,2.34768,2.34769,2.34751,2.34769,16100000.0
2006-11-23 00:46:00,2.3475,2.34767,2.34738,2.34755,24500000.0
2006-11-23 00:47:00,2.34765,2.3478,2.34765,2.34768,32899999.0
2006-11-23 00:48:00,2.3477,2.34775,2.3476,2.34775,26000000.0
2006-11-23 00:49:00,2.34768,2.34775,2.34741,2.34755,18000000.0
2006-11-23 00:50:00,2.34758,2.34758,2.34757,2.34757,5900000.0
2006-11-23 00:51:00,2.3475,2.34753,2.3474,2.34753,32600000.0
2006-11-23 00:52:00,2.34736,2.3474,2.34728,2.34728,15600000.0
2006-11-23 00:53:00,2.34729,2.3478,2.34729,2.34766,55100000.0
2006-11-23 00:54:00,2.34774,2.34783,2.34762,2.34765,50500000.0
2006-11-23 00:55:00,2.34713,2.34771,2.34713,2.3476,25200000.0
2006-11-23 00:56:00,2.34772,2.34797,2.34771,2.34771,32000000.0
2006-11-23 00:57:00,2.34737,2.34795,2.34732,2.34795,39700000.0
2006-11-23 00:58:00,2.34765,2.34768,2.3473,2.3473,43500000.0
2006-11-23 00:59:00,2.34764,2.3477,2.34731,2.3477,32400000.0
2006-11-23 01:00:00,2.34772,2.34786,2.34728,2.34786,53800000.0
2006-11-23 01:01:00,2.34785,2.3479,2.34737,2.3479,33300000.0
2006-11-23 01:02:00,2.34782,2.34793,2.34735,2.34735,24500000.0
2006-11-23 01:03:00,2.34755,2.34759,2.34685,2.34685,40000000.0
2006-11-23 01:04:00,2.34675,2.34675,2.34615,2.34652,26300000.0
2006-11-23 01:05:00,2.34698,2.34742,2.34698,2.34712,32100000.0
2006-11-23 01:06:00,2.34717,2.34768,2.34717,2.34768,23800000.0
2006-11-23 01:07:00,2.34771,2.34785,2.34733,2.3474,24000000.0
2006-11-23 01:08:00,2.34731,2.34763,2.34731,2.34757,26700000.0
2006-11-23 01:09:00,2.34762,2.3479,2.34762,2.34766,32700000.0
2006-11-23 01:10:00,2.3477,2.34792,2.34746,2.34755,35800000.0
2006-11-23 01:11:00,2.34736,2.34739,2.34731,2.34738,31900000.0
2006-11-23 01:12:00,2.34745,2.34776,2.34735,2.34774,34800000.0
2006-11-23 01:13:00,2.34775,2.34775,2.34762,2.34762,14400000.0
2006-11-23 01:14:00,2.34743,2.34743,2.34694,2.34722,41600000.0
2006-11-23 01:15:00,2.34738,2.3476,2.34738,2.3476,10400000.0
2006-11-23 01:16:00,2.34756,2.34756,2.3474,2.3474,41400000.0
2006-11-23 01:17:00,2.34743,2.34753,2.34734,2.34739,15800000.0
2006-11-23 01:18:00,2.34711,2.3476,2.34698,2.34717,32600000.0
2006-11-23 01:19:00,2.34738,2.34742,2.34738,2.34742,5000000.0
2006-11-23 01:20:00,2.34734,2.34753,2.34723,2.34749,58400000.0
2006-11-23 01:21:00,2.34748,2.34761,2.34739,2.34761,35400000.0
2006-11-23 01:22:00,2.34754,2.34765,2.34751,2.34753,48400000.0
2006-11-23 01:23:00,2.34744,2.3476,2.34741,2.34758,11600000.0
2006-11-23 01:24:00,2.34758,2.34758,2.34747,2.34747,8800000.0
2006-11-23 01:25:00,2.34744,2.34757,2.3473,2.34757,13700000.0
2006-11-23 01:26:00,2.34761,2.34761,2.34739,2.34744,11700000.0
2006-11-23 01:27:00,2.34752,2.34764,2.34734,2.34746,43200000.0
2006-11-23 01:28:00,2.34735,2.34737,2.34731,2.34731,21200000.0
2006-11-23 01:29:00,2.34736,2.34769,2.34732,2.34767,26400000.0
2006-11-23 01:30:00,2.34755,2.34778,2.34755,2.34768,34100000.0
2006-11-23 01:31:00,2.34749,2.34749,2.34723,2.34739,20600000.0
2006-11-23 01:32:00,2.34762,2.34762,2.34733,2.34742,20800000.0
2006-11-23 01:33:00,2.34756,2.34763,2.3474,2.34763,51000000.0
2006-11-23 01:34:00,2.34753,2.34762,2.34734,2.34736,39200000.0
2006-11-23 01:35:00,2.3474,2.34754,2.3474,2.34747,31400000.0
2006-11-23 01:36:00,2.34737,2.34778,2.34726,2.34778,31600000.0
2006-11-23 01:37:00,2.34775,2.34797,2.34772,2.34772,28500000.0
2006-11-23 01:38:00,2.34763,2.34763,2.34721,2.34734,35400000.0
2006-11-23 01:39:00,2.34746,2.34775,2.34737,2.34737,42900000.0
2006-11-23 01:40:00,2.34753,2.3476,2.34751,2.3476,27200000.0
2006-11-23 01:41:00,2.34766,2.34774,2.34735,2.34774,35200000.0
2006-11-23 01:42:00,2.34783,2.34798,2.34777,2.34792,26100000.0
2006-11-23 01:43:00,2.34775,2.34775,2.34712,2.34735,26800000.0
2006-11-23 01:44:00,2.34757,2.34765,2.34753,2.34753,9600000.0
2006-11-23 01:45:00,2.34753,2.34765,2.34753,2.34755,10200000.0
2006-11-23 01:46:00,2.3474,2.34755,2.34731,2.3475,21200000.0
2006-11-23 01:47:00,2.34747,2.3475,2.34744,2.3475,7600000.0
2006-11-23 01:48:00,2.34755,2.3476,2.34745,2.3475,57600000.0
2006-11-23 01:49:00,2.34745,2.34753,2.3473,2.34753,34200000.0
2006-11-23 01:50:00,2.34743,2.34785,2.34743,2.34785,34700000.0
2006-11-23 01:51:00,2.34795,2.34795,2.34775,2.34775,34300000.0
2006-11-23 01:52:00,2.3477,2.3479,2.3477,2.3478,49700000.0
2006-11-23 01:53:00,2.34778,2.34778,2.34778,2.34778,17400000.0
2006-11-23 01:54:00,2.34759,2.34776,2.34757,2.34757,37700000.0
2006-11-23 01:55:00,2.34769,2.34784,2.34762,2.34762,13600000.0
2006-11-23 01:56:00,2.34764,2.3479,2.34764,2.34788,26700000.0
2006-11-23 01:57:00,2.34807,2.34807,2.3479,2.348,27400000.0
2006-11-23 01:58:00,2.34802,2.34802,2.34795,2.34795,19600000.0
2006-11-23 01:59:00,2.34792,2.348,2.34783,2.34793,33100000.0
2006-11-23 02:00:00,2.34798,2.34798,2.34771,2.34789,12000000.0
2006-11-23 02:01:00,2.34786,2.34786,2.34761,2.34767,31600000.0
2006-11-23 02:02:00,2.34767,2.34768,2.3476,2.34768,33800000.0
2006-11-23 02:03:00,2.34778,2.34781,2.34769,2.34769,17700000.0
2006-11-23 02:04:00,2.34766,2.34785,2.34766,2.34785,24400000.0
2006-11-23 02:05:00,2.34789,2.34802,2.34769,2.34802,78000000.0
2006-11-23 02:06:00,2.34783,2.348,2.34773,2.348,11600000.0
2006-11-23 02:07:00,2.34797,2.34809,2.34787,2.34792,40400000.0
2006-11-23 02:08:00,2.34804,2.34804,2.34793,2.34793,32700000.0
2006-11-23 02:09:00,2.34812,2.34812,2.34785,2.34785,25400000.0
2006-11-23 02:10:00,2.34799,2.34802,2.34783,2.34802,43400001.0
2006-11-23 02:11:00,2.3479,2.3482,2.3479,2.34798,42500000.0
2006-11-23 02:12:00,2.3481,2.34815,2.34795,2.34815,36800000.0
2006-11-23 02:13:00,2.34804,2.34818,2.34802,2.34805,21800000.0
2006-11-23 02:14:00,2.34814,2.3483,2.34797,2.34827,50800000.0
2006-11-23 02:15:00,2.34824,2.34824,2.34797,2.34804,30300000.0
2006-11-23 02:16:00,2.348,2.34807,2.348,2.34802,29100000.0
2006-11-23 02:17:00,2.3479,2.3479,2.34755,2.34757,29100000.0
2006-11-23 02:18:00,2.34755,2.34775,2.34754,2.34768,43900001.0
2006-11-23 02:19:00,2.34763,2.34785,2.34763,2.34767,20800000.0
2006-11-23 02:20:00,2.3477,2.34773,2.34763,2.34768,29400000.0
2006-11-23 02:21:00,2.34783,2.34787,2.34778,2.34778,11700000.0
2006-11-23 02:22:00,2.34758,2.34773,2.34731,2.34751,39800000.0
2006-11-23 02:23:00,2.34787,2.3479,2.34773,2.34773,21300000.0
2006-11-23 02:24:00,2.34787,2.34798,2.34787,2.34798,4800000.0
2006-11-23 02:25:00,2.34795,2.34804,2.34783,2.34795,26000000.0
2006-11-23 02:26:00,2.34806,2.34806,2.34767,2.34778,33400000.0
2006-11-23 02:27:00,2.34772,2.34778,2.34772,2.34778,6800000.0
2006-11-23 02:28:00,2.3479,2.3479,2.34774,2.34784,26900000.0
2006-11-23 02:29:00,2.34784,2.34811,2.34772,2.34772,40400000.0
2006-11-23 02:30:00,2.34798,2.34815,2.34798,2.348,45999999.0
2006-11-23 02:31:00,2.34793,2.34808,2.34787,2.34808,57200000.0
2006-11-23 02:32:00,2.34788,2.34801,2.3477,2.34783,37600000.0
2006-11-23 02:33:00,2.34787,2.34787,2.34766,2.34766,21600000.0
2006-11-23 02:34:00,2.34768,2.34779,2.34762,2.34765,40900000.0
2006-11-23 02:35:00,2.34747,2.34772,2.34742,2.34752,19200000.0
2006-11-23 02:36:00,2.34762,2.34762,2.34729,2.34741,47100000.0
2006-11-23 02:37:00,2.34764,2.34766,2.34742,2.34747,41400000.0
2006-11-23 02:38:00,2.34748,2.34757,2.34736,2.34736,63800001.0
2006-11-23 02:39:00,2.34751,2.34754,2.34736,2.34736,20600000.0
2006-11-23 02:40:00,2.34733,2.34747,2.34732,2.34747,33100000.0
2006-11-23 02:41:00,2.34749,2.34763,2.34749,2.34754,26100000.0
2006-11-23 02:42:00,2.34747,2.34762,2.34742,2.34742,18200000.0
2006-11-23 02:43:00,2.34754,2.34787,2.34754,2.34764,24300000.0
2006-11-23 02:44:00,2.34768,2.34807,2.34768,2.34797,28900000.0
2006-11-23 02:45:00,2.34796,2.34805,2.34771,2.34782,47900000.0
2006-11-23 02:46:00,2.34783,2.34795,2.34777,2.34795,38300000.0
2006-11-23 02:47:00,2.34798,2.34798,2.3476,2.3476,12000000.0
2006-11-23 02:48:00,2.34769,2.34785,2.34769,2.34776,20700000.0
2006-11-23 02:49:00,2.34756,2.34773,2.34756,2.3477,24500000.0
2006-11-23 02:50:00,2.34765,2.34771,2.34765,2.34766,19000000.0
2006-11-23 02:51:00,2.34765,2.34788,2.34762,2.34783,31400000.0
2006-11-23 02:52:00,2.3477,2.34775,2.34753,2.3477,18400000.0
2006-11-23 02:53:00,2.3479,2.34794,2.34777,2.34778,45100000.0
2006-11-23 02:54:00,2.34774,2.34774,2.34756,2.34765,27700000.0
2006-11-23 02:55:00,2.34778,2.34786,2.34764,2.34765,15000000.0
2006-11-23 02:56:00,2.34762,2.34769,2.34746,2.34762,34000000.0
2006-11-23 02:57:00,2.34762,2.34762,2.34747,2.34749,32600000.0
2006-11-23 02:58:00,2.34756,2.34768,2.34756,2.34763,22700000.0
2006-11-23 02:59:00,2.3478,2.3478,2.34762,2.34765,23200000.0
2006-11-23 03:00:00,2.34759,2.34785,2.34758,2.34774,30400000.0
2006-11-23 03:01:00,2.3477,2.34788,2.34764,2.34788,32300000.0
2006-11-23 03:02:00,2.3478,2.3478,2.34771,2.34771,38000000.0
2006-11-23 03:03:00,2.34749,2.34757,2.34738,2.34746,33800000.0
2006-11-23 03:04:00,2.34746,2.3477,2.34746,2.3477,36100000.0
2006-11-23 03:05:00,2.34751,2.34772,2.34748,2.34762,25600000.0
2006-11-23 03:06:00,2.34755,2.34767,2.34755,2.34762,29200000.0
2006-11-23 03:07:00,2.34769,2.34769,2.34716,2.34729,24800000.0
2006-11-23 03:08:00,2.34723,2.34723,2.34703,2.34703,20600000.0
2006-11-23 03:09:00,2.347,2.3471,2.34693,2.34704,17000000.0
2006-11-23 03:10:00,2.34722,2.34722,2.34709,2.34711,30200000.0
2006-11-23 03:11:00,2.3472,2.34728,2.34708,2.34728,23300000.0
2006-11-23 03:12:00,2.34715,2.34715,2.34715,2.34715,6700000.0
2006-11-23 03:13:00,2.34712,2.34722,2.34708,2.34722,32700000.0
2006-11-23 03:14:00,2.34729,2.34739,2.34729,2.34739,5200000.0
2006-11-23 03:15:00,2.34737,2.34745,2.3473,2.3473,33200000.0
2006-11-23 03:16:00,2.34746,2.34773,2.34744,2.34765,44300000.0
2006-11-23 03:17:00,2.34759,2.34777,2.34759,2.34777,7800000.0
2006-11-23 03:18:00,2.34766,2.34766,2.34757,2.34757,34700000.0
2006-11-23 03:19:00,2.34777,2.34777,2.34768,2.34768,4800000.0
2006-11-23 03:20:00,2.34787,2.34788,2.34766,2.34766,35500000.0
2006-11-23 03:21:00,2.34748,2.34785,2.34748,2.34771,54200000.0
2006-11-23 03:22:00,2.34773,2.34773,2.34751,2.34757,16800000.0
2006-11-23 03:23:00,2.34753,2.34759,2.34752,2.34759,34400000.0
2006-11-23 03:24:00,2.34758,2.34758,2.34724,2.34735,19100000.0
2006-11-23 03:25:00,2.34731,2.34731,2.34713,2.34715,36800000.0
2006-11-23 03:26:00,2.34713,2.34739,2.34713,2.34739,27700000.0
2006-11-23 03:27:00,2.34744,2.34751,2.34742,2.34742,19600000.0
2006-11-23 03:28:00,2.34747,2.34755,2.3474,2.34749,28200000.0
2006-11-23 03:29:00,2.34747,2.34758,2.34743,2.34756,28500000.0
2006-11-23 03:30:00,2.34764,2.34777,2.34753,2.34755,40399999.0
2006-11-23 03:31:00,2.3476,2.34773,2.3476,2.3477,16800000.0
2006-11-23 03:32:00,2.34775,2.34785,2.34772,2.34772,27500000.0
2006-11-23 03:33:00,2.34776,2.3478,2.34761,2.34762,43800000.0
2006-11-23 03:34:00,2.34769,2.3479,2.34768,2.3479,13600000.0
2006-11-23 03:35:00,2.3477,2.34777,2.3477,2.34777,7900000.0
2006-11-23 03:36:00,2.34782,2.34787,2.34761,2.34761,47500000.0
2006-11-23 03:37:00,2.34757,2.3477,2.34748,2.34765,22900000.0
2006-11-23 03:38:00,2.34763,2.34782,2.34763,2.34782,30300000.0
2006-11-23 03:39:00,2.34771,2.34771,2.34769,2.34769,14700000.0
2006-11-23 03:40:00,2.34763,2.34782,2.34761,2.34782,32000000.0
2006-11-23 03:41:00,2.34777,2.34794,2.34777,2.34794,35800000.0
2006-11-23 03:42:00,2.34796,2.34817,2.34774,2.34788,26900000.0
2006-11-23 03:43:00,2.348,2.34813,2.34793,2.34793,10700000.0
2006-11-23 03:44:00,2.34767,2.34793,2.34766,2.34792,46000000.0
2006-11-23 03:45:00,2.34787,2.34795,2.34768,2.34768,14700000.0
2006-11-23 03:46:00,2.34768,2.34768,2.34747,2.34755,17800000.0
2006-11-23 03:47:00,2.34773,2.34773,2.34743,2.34749,43000000.0
2006-11-23 03:48:00,2.34756,2.34756,2.34754,2.34754,7000000.0
2006-11-23 03:49:00,2.34746,2.3475,2.34738,2.34743,42500000.0
2006-11-23 03:50:00,2.34752,2.34759,2.34749,2.34749,31400000.0
2006-11-23 03:51:00,2.34765,2.34765,2.34745,2.3475,38800000.0
2006-11-23 03:52:00,2.34754,2.34766,2.34754,2.34766,7700000.0
2006-11-23 03:53:00,2.34775,2.34798,2.34775,2.3478,37200000.0
2006-11-23 03:54:00,2.34778,2.34792,2.3477,2.3479,21800000.0
2006-11-23 03:55:00,2.34809,2.34823,2.348,2.34816,43900000.0
2006-11-23 03:56:00,2.34836,2.34838,2.34798,2.34798,15000000.0
2006-11-23 03:57:00,2.34802,2.34807,2.34802,2.34807,11100000.0
2006-11-23 03:58:00,2.34815,2.34823,2.34814,2.34821,27500000.0
2006-11-23 03:59:00,2.34812,2.34812,2.3479,2.34804,20800000.0
2006-11-23 04:00:00,2.34803,2.34808,2.34802,2.34804,15000000.0
2006-11-23 04:01:00,2.34794,2.34812,2.34794,2.34797,21800000.0
2006-11-23 04:02:00,2.34791,2.34813,2.34791,2.34804,52000000.0
2006-11-23 04:03:00,2.34807,2.34807,2.34792,2.34792,6800000.0
2006-11-23 04:04:00,2.34803,2.34823,2.34803,2.34809,37400000.0
2006-11-23 04:05:00,2.34804,2.3483,2.34799,2.34815,54899999.0
2006-11-23 04:06:00,2.34798,2.34818,2.34798,2.34818,26800000.0
2006-11-23 04:07:00,2.34814,2.34833,2.34814,2.34816,36600000.0
2006-11-23 04:08:00,2.34818,2.34848,2.34813,2.34813,18500000.0
2006-11-23 04:09:00,2.3482,2.34829,2.3482,2.34827,24800000.0
2006-11-23 04:10:00,2.34821,2.34852,2.34808,2.3483,28300000.0
2006-11-23 04:11:00,2.34827,2.34827,2.34814,2.34825,32700000.0
2006-11-23 04:12:00,2.3482,2.34845,2.3482,2.34845,34300000.0
2006-11-23 04:13:00,2.34815,2.34815,2.34768,2.34813,30800000.0
2006-11-23 04:14:00,2.34802,2.34807,2.34802,2.34807,4800000.0
2006-11-23 04:15:00,2.34776,2.34792,2.34776,2.34781,19000000.0
2006-11-23 04:16:00,2.34794,2.34822,2.34794,2.34797,21600000.0
2006-11-23 04:17:00,2.34807,2.34807,2.34789,2.34792,26500000.0
2006-11-23 04:18:00,2.34811,2.34855,2.34811,2.34824,48400000.0
2006-11-23 04:19:00,2.34831,2.34852,2.34824,2.34829,34000000.0
2006-11-23 04:20:00,2.34833,2.3486,2.34831,2.3486,26200000.0
2006-11-23 04:21:00,2.34875,2.3489,2.34868,2.34882,41600000.0
2006-11-23 04:22:00,2.34865,2.34872,2.3486,2.34869,16000000.0
2006-11-23 04:23:00,2.34858,2.34864,2.34858,2.34864,8800000.0
2006-11-23 04:24:00,2.34863,2.34868,2.34849,2.34849,54700000.0
2006-11-23 04:25:00,2.34861,2.34867,2.34843,2.34848,35800000.0
2006-11-23 04:26:00,2.34869,2.34875,2.34859,2.34863,23100000.0
2006-11-23 04:27:00,2.34862,2.34869,2.34855,2.34866,37000000.0
2006-11-23 04:28:00,2.34868,2.34878,2.34868,2.34878,24599999.0
2006-11-23 04:29:00,2.34882,2.34882,2.34846,2.34867,18200000.0
2006-11-23 04:30:00,2.34858,2.3486,2.34821,2.34847,46400000.0
2006-11-23 04:31:00,2.34835,2.34835,2.34835,2.34835,7200000.0
2006-11-23 04:32:00,2.34812,2.3483,2.34812,2.3483,12000000.0
2006-11-23 04:33:00,2.34825,2.3483,2.34815,2.34825,33800000.0
2006-11-23 04:34:00,2.34825,2.34838,2.34823,2.34829,44500000.0
2006-11-23 04:35:00,2.34829,2.34844,2.34829,2.34844,11200000.0
2006-11-23 04:36:00,2.34836,2.34844,2.34836,2.34841,19400000.0
2006-11-23 04:37:00,2.34831,2.34837,2.34806,2.34829,33200000.0
2006-11-23 04:38:00,2.34823,2.34825,2.34823,2.34825,11200000.0
2006-11-23 04:39:00,2.3483,2.3484,2.3482,2.3482,20800000.0
2006-11-23 04:40:00,2.34812,2.34819,2.34802,2.34819,29500000.0
2006-11-23 04:41:00,2.34825,2.34843,2.34822,2.34822,25400000.0
2006-11-23 04:42:00,2.34825,2.34825,2.34825,2.34825,6400000.0
2006-11-23 04:43:00,2.34825,2.34825,2.34815,2.34815,11100000.0
2006-11-23 04:44:00,2.34798,2.34815,2.34796,2.34803,36200000.0
2006-11-23 04:45:00,2.348,2.348,2.34786,2.34786,14600000.0
2006-11-23 04:46:00,2.3478,2.34786,2.34777,2.34785,30000000.0
2006-11-23 04:47:00,2.3479,2.34808,2.3479,2.34799,49899999.0
2006-11-23 04:48:00,2.34811,2.34811,2.34798,2.34798,22800000.0
2006-11-23 04:49:00,2.34808,2.34835,2.348,2.34812,32900000.0
2006-11-23 04:50:00,2.34823,2.34855,2.34823,2.34855,27800000.0
2006-11-23 04:51:00,2.3486,2.3486,2.34837,2.34846,19800000.0
2006-11-23 04:52:00,2.34823,2.34825,2.34809,2.34825,22700000.0
2006-11-23 04:53:00,2.34851,2.34854,2.34845,2.34852,37200000.0
2006-11-23 04:54:00,2.34845,2.34855,2.34843,2.34843,18100000.0
2006-11-23 04:55:00,2.34859,2.34867,2.34851,2.34867,28400000.0
2006-11-23 04:56:00,2.34873,2.34885,2.34873,2.34873,24600000.0
2006-11-23 04:57:00,2.34872,2.34882,2.34865,2.3487,33000000.0
2006-11-23 04:58:00,2.34865,2.34868,2.34861,2.34868,11500000.0
2006-11-23 04:59:00,2.34858,2.34866,2.34853,2.34861,34500000.0
2006-11-23 05:00:00,2.34888,2.34894,2.34878,2.34881,22000000.0
2006-11-23 05:01:00,2.34881,2.3489,2.34881,2.34888,7600000.0
2006-11-23 05:02:00,2.34848,2.34857,2.34828,2.34852,28700000.0
2006-11-23 05:03:00,2.34867,2.34867,2.34867,2.34867,2400000.0
2006-11-23 05:04:00,2.34872,2.34888,2.34872,2.34888,13500000.0
2006-11-23 05:05:00,2.34893,2.34893,2.3488,2.34881,32900000.0
2006-11-23 05:06:00,2.34876,2.34887,2.34874,2.34874,31700000.0
2006-11-23 05:07:00,2.34878,2.34882,2.34878,2.34882,6400000.0
2006-11-23 05:08:00,2.34898,2.34905,2.34889,2.34905,36500000.0
2006-11-23 05:09:00,2.34906,2.34928,2.349,2.349,28000000.0
2006-11-23 05:10:00,2.34881,2.34889,2.34874,2.34883,27100000.0
2006-11-23 05:11:00,2.34886,2.34889,2.34876,2.34876,24000000.0
2006-11-23 05:12:00,2.34874,2.34882,2.34874,2.34882,16400000.0
2006-11-23 05:13:00,2.34883,2.34898,2.34878,2.34898,37000000.0
2006-11-23 05:14:00,2.349,2.349,2.34893,2.34895,22100000.0
2006-11-23 05:15:00,2.34901,2.34904,2.34901,2.34904,6400000.0
2006-11-23 05:16:00,2.3488,2.3489,2.3488,2.3488,39000000.0
2006-11-23 05:17:00,2.34879,2.34896,2.34871,2.34871,53200000.0
2006-11-23 05:18:00,2.34848,2.34877,2.34848,2.34868,35300000.0
2006-11-23 05:19:00,2.34862,2.34886,2.34847,2.34877,53000000.0
2006-11-23 05:20:00,2.34855,2.34867,2.34842,2.34867,35200000.0
2006-11-23 05:21:00,2.34861,2.34868,2.34861,2.34868,34300000.0
2006-11-23 05:22:00,2.34858,2.34862,2.3484,2.34862,31100000.0
2006-11-23 05:23:00,2.34865,2.34887,2.34863,2.34875,50700001.0
2006-11-23 05:24:00,2.34862,2.34862,2.34852,2.34862,26200000.0
2006-11-23 05:25:00,2.34869,2.3487,2.34846,2.34846,20000000.0
2006-11-23 05:26:00,2.34854,2.34862,2.34847,2.34854,36000000.0
2006-11-23 05:27:00,2.34845,2.3486,2.34842,2.3486,8800000.0
2006-11-23 05:28:00,2.34812,2.34828,2.34811,2.34814,25700000.0
2006-11-23 05:29:00,2.34846,2.34861,2.34837,2.34861,27600000.0
2006-11-23 05:30:00,2.34853,2.34869,2.34848,2.34852,27600000.0
2006-11-23 05:31:00,2.34847,2.34874,2.34847,2.34873,12600000.0
2006-11-23 05:32:00,2.34875,2.34875,2.34857,2.34859,24700000.0
2006-11-23 05:33:00,2.34842,2.34842,2.3481,2.34815,32800000.0
2006-11-23 05:34:00,2.3481,2.34835,2.3481,2.34822,14200000.0
2006-11-23 05:35:00,2.34802,2.34844,2.34802,2.34817,65300001.0
2006-11-23 05:36:00,2.34818,2.34826,2.34783,2.34798,48700000.0
2006-11-23 05:37:00,2.3481,2.34832,2.3481,2.34832,22200000.0
2006-11-23 05:38:00,2.34829,2.34838,2.34793,2.34819,14800000.0
2006-11-23 05:39:00,2.34824,2.34855,2.34824,2.34836,27900000.0
2006-11-23 05:40:00,2.34815,2.34837,2.34815,2.34829,25200000.0
2006-11-23 05:41:00,2.34829,2.34849,2.34828,2.34848,18900000.0
2006-11-23 05:42:00,2.34843,2.34844,2.34827,2.34829,49600001.0
2006-11-23 05:43:00,2.34827,2.34853,2.34801,2.34853,48300000.0
2006-11-23 05:44:00,2.34847,2.34852,2.34837,2.34837,9600000.0
2006-11-23 05:45:00,2.34832,2.34832,2.34793,2.34793,13600000.0
2006-11-23 05:46:00,2.34814,2.34823,2.348,2.34814,43300000.0
2006-11-23 05:47:00,2.34817,2.34824,2.34809,2.34819,23000000.0
2006-11-23 05:48:00,2.3481,2.34812,2.34792,2.34809,37500000.0
2006-11-23 05:49:00,2.34803,2.34803,2.34782,2.34795,37600000.0
2006-11-23 05:50:00,2.34787,2.34807,2.34787,2.34802,27200000.0
2006-11-23 05:51:00,2.348,2.34825,2.34797,2.34812,50000000.0
2006-11-23 05:52:00,2.34818,2.34822,2.34818,2.34822,7800000.0
2006-11-23 05:53:00,2.34813,2.34826,2.3481,2.34816,37600000.0
2006-11-23 05:54:00,2.34813,2.34845,2.34813,2.34845,40100000.0
2006-11-23 05:55:00,2.34855,2.34855,2.34843,2.3485,23500000.0
2006-11-23 05:56:00,2.3485,2.3485,2.34843,2.34848,15600000.0
2006-11-23 05:57:00,2.34853,2.34881,2.34849,2.34853,30400000.0
2006-11-23 05:58:00,2.34838,2.34861,2.34836,2.34836,23800000.0
2006-11-23 05:59:00,2.34843,2.34856,2.34841,2.34856,29300000.0
2006-11-23 06:00:00,2.34823,2.34869,2.34823,2.34861,31700000.0
2006-11-23 06:01:00,2.34881,2.34881,2.34862,2.34873,35400000.0
2006-11-23 06:02:00,2.34867,2.34886,2.34859,2.34868,38200000.0
2006-11-23 06:03:00,2.34851,2.34863,2.34851,2.34858,15600000.0
2006-11-23 06:04:00,2.34863,2.34867,2.34863,2.34867,7600000.0
2006-11-23 06:05:00,2.34857,2.34867,2.34856,2.34867,11800000.0
2006-11-23 06:06:00,2.34876,2.34888,2.34866,2.34877,41000000.0
2006-11-23 06:07:00,2.34877,2.34881,2.34863,2.34863,30300000.0
2006-11-23 06:08:00,2.34877,2.3488,2.34858,2.34861,47200000.0
2006-11-23 06:09:00,2.34866,2.34879,2.34853,2.34866,30300000.0
2006-11-23 06:10:00,2.34864,2.34878,2.34858,2.34877,28600000.0
2006-11-23 06:11:00,2.34876,2.34879,2.34861,2.34861,13900000.0
2006-11-23 06:12:00,2.34855,2.3488,2.34855,2.34866,24900000.0
2006-11-23 06:13:00,2.34862,2.34875,2.34862,2.34875,25000000.0
2006-11-23 06:14:00,2.34868,2.34877,2.3486,2.3486,20000000.0
2006-11-23 06:15:00,2.34872,2.34888,2.34871,2.34871,44400000.0
2006-11-23 06:16:00,2.34891,2.34891,2.34852,2.34864,16200000.0
2006-11-23 06:17:00,2.34867,2.3487,2.34866,2.3487,26200000.0
2006-11-23 06:18:00,2.34884,2.34884,2.34868,2.34877,21900000.0
2006-11-23 06:19:00,2.34875,2.34882,2.34875,2.34877,21500000.0
2006-11-23 06:20:00,2.34872,2.34878,2.34872,2.34878,12200000.0
2006-11-23 06:21:00,2.34869,2.34872,2.34851,2.34864,26000000.0
2006-11-23 06:22:00,2.34861,2.34891,2.34847,2.34891,27800000.0
2006-11-23 06:23:00,2.34886,2.34893,2.34861,2.34867,50200000.0
2006-11-23 06:24:00,2.34886,2.349,2.3488,2.3488,15600000.0
2006-11-23 06:25:00,2.34872,2.34891,2.34872,2.34877,18700000.0
2006-11-23 06:26:00,2.34891,2.34892,2.34875,2.34875,19800000.0
2006-11-23 06:27:00,2.3488,2.34886,2.34877,2.34886,27600000.0
2006-11-23 06:28:00,2.34894,2.349,2.34888,2.3489,36100000.0
2006-11-23 06:29:00,2.34883,2.34918,2.3488,2.3488,41900000.0
2006-11-23 06:30:00,2.34886,2.34891,2.34872,2.34875,65200000.0
2006-11-23 06:31:00,2.34873,2.34897,2.34869,2.34891,46100000.0
2006-11-23 06:32:00,2.34903,2.34907,2.34876,2.34907,40100000.0
2006-11-23 06:33:00,2.349,2.349,2.34882,2.34885,35900000.0
2006-11-23 06:34:00,2.34894,2.34896,2.34884,2.34886,40300001.0
2006-11-23 06:35:00,2.34887,2.34887,2.34872,2.34874,52999999.0
2006-11-23 06:36:00,2.34859,2.34888,2.34859,2.34882,17700000.0
2006-11-23 06:37:00,2.34883,2.3489,2.3487,2.34873,18700000.0
2006-11-23 06:38:00,2.34861,2.34873,2.34828,2.34828,76299999.0
2006-11-23 06:39:00,2.34838,2.34846,2.34817,2.34839,36100000.0
2006-11-23 06:40:00,2.34867,2.34895,2.34867,2.34886,48500000.0
2006-11-23 06:41:00,2.34896,2.349,2.34879,2.34883,28000000.0
2006-11-23 06:42:00,2.34874,2.34874,2.34863,2.34863,7200000.0
2006-11-23 06:43:00,2.34866,2.34872,2.34859,2.34868,24300000.0
2006-11-23 06:44:00,2.34875,2.34893,2.34865,2.34871,40300000.0
2006-11-23 06:45:00,2.34862,2.34876,2.34845,2.3485,36400000.0
2006-11-23 06:46:00,2.34838,2.34852,2.34834,2.34844,22200000.0
2006-11-23 06:47:00,2.34847,2.34862,2.34832,2.34862,32500000.0
2006-11-23 06:48:00,2.34849,2.34882,2.34848,2.3488,39600000.0
2006-11-23 06:49:00,2.34883,2.34894,2.34879,2.34879,18600000.0
2006-11-23 06:50:00,2.3489,2.34893,2.3489,2.34893,3500000.0
2006-11-23 06:51:00,2.34898,2.34898,2.34857,2.34864,27000000.0
2006-11-23 06:52:00,2.34865,2.34881,2.34862,2.34881,22000000.0
2006-11-23 06:53:00,2.34854,2.3486,2.34832,2.34832,7000000.0
2006-11-23 06:54:00,2.34888,2.34898,2.34886,2.34897,48500000.0
2006-11-23 06:55:00,2.34896,2.34896,2.34888,2.34894,26100000.0
2006-11-23 06:56:00,2.34907,2.34907,2.3487,2.3487,24800000.0
2006-11-23 06:57:00,2.34881,2.34897,2.34872,2.34883,25900000.0
2006-11-23 06:58:00,2.34885,2.34905,2.3488,2.34887,36400000.0
2006-11-23 06:59:00,2.34892,2.34916,2.34892,2.34916,5800000.0
2006-11-23 07:00:00,2.34908,2.34913,2.34882,2.3489,31200000.0
2006-11-23 07:01:00,2.34883,2.34883,2.34882,2.34882,6200000.0
2006-11-23 07:02:00,2.34877,2.34886,2.34877,2.34886,21500000.0
2006-11-23 07:03:00,2.34879,2.34893,2.34874,2.34874,31000000.0
2006-11-23 07:04:00,2.34886,2.34908,2.3488,2.3488,54300000.0
2006-11-23 07:05:00,2.3489,2.34897,2.3488,2.3488,22800000.0
2006-11-23 07:06:00,2.34875,2.34885,2.34875,2.34875,14700000.0
2006-11-23 07:07:00,2.34877,2.34883,2.34861,2.34875,23000000.0
2006-11-23 07:08:00,2.34865,2.34867,2.34865,2.34867,4800000.0
2006-11-23 07:09:00,2.34853,2.34891,2.34851,2.34891,23500000.0
2006-11-23 07:10:00,2.34864,2.34887,2.34862,2.34878,37500000.0
2006-11-23 07:11:00,2.3488,2.34896,2.3488,2.34893,19200000.0
2006-11-23 07:12:00,2.34886,2.34907,2.34862,2.34862,32700000.0
2006-11-23 07:13:00,2.34885,2.34903,2.34879,2.34903,45700000.0
2006-11-23 07:14:00,2.3489,2.34905,2.3489,2.34904,35900000.0
2006-11-23 07:15:00,2.34922,2.34922,2.34888,2.34893,27600000.0
2006-11-23 07:16:00,2.349,2.34917,2.349,2.34917,15800000.0
2006-11-23 07:17:00,2.34898,2.34906,2.34882,2.34882,34700000.0
2006-11-23 07:18:00,2.34881,2.34891,2.34879,2.34884,36900000.0
2006-11-23 07:19:00,2.34881,2.34906,2.34881,2.34906,36200000.0
2006-11-23 07:20:00,2.34889,2.3491,2.34888,2.349,29900000.0
2006-11-23 07:21:00,2.34898,2.34912,2.34897,2.34912,12300000.0
2006-11-23 07:22:00,2.34904,2.34918,2.34888,2.34888,7200000.0
2006-11-23 07:23:00,2.34881,2.34884,2.3487,2.34884,33600000.0
2006-11-23 07:24:00,2.34913,2.34916,2.34897,2.3491,54100000.0
2006-11-23 07:25:00,2.34899,2.34912,2.34892,2.34892,23400000.0
2006-11-23 07:26:00,2.34885,2.34908,2.34884,2.34899,20800000.0
2006-11-23 07:27:00,2.349,2.349,2.34872,2.34896,64099999.0
2006-11-23 07:28:00,2.34895,2.34895,2.34885,2.34887,13600000.0
2006-11-23 07:29:00,2.34892,2.34897,2.34885,2.3489,33000000.0
2006-11-23 07:30:00,2.34893,2.34893,2.34879,2.34881,24800000.0
2006-11-23 07:31:00,2.34878,2.34885,2.34873,2.34875,36600000.0
2006-11-23 07:32:00,2.34893,2.34894,2.34881,2.34894,18600000.0
2006-11-23 07:33:00,2.34888,2.34914,2.34883,2.34896,53400000.0
2006-11-23 07:34:00,2.34878,2.34891,2.34868,2.34868,28300000.0
2006-11-23 07:35:00,2.34875,2.34875,2.34855,2.34855,17900000.0
2006-11-23 07:36:00,2.34857,2.34861,2.34857,2.34861,9200000.0
2006-11-23 07:37:00,2.3487,2.34875,2.3486,2.3486,17500000.0
2006-11-23 07:38:00,2.34867,2.3488,2.34865,2.3488,22400000.0
2006-11-23 07:39:00,2.34865,2.3488,2.34862,2.3488,26900000.0
2006-11-23 07:40:00,2.34872,2.34872,2.34858,2.34858,5600000.0
2006-11-23 07:41:00,2.34875,2.34897,2.34867,2.34882,29000000.0
2006-11-23 07:42:00,2.34872,2.34884,2.34869,2.34884,35300000.0
2006-11-23 07:43:00,2.34875,2.34878,2.34864,2.34864,26800000.0
2006-11-23 07:44:00,2.34865,2.34882,2.34834,2.34847,33900000.0
2006-11-23 07:45:00,2.34866,2.34889,2.34865,2.3487,55000000.0
2006-11-23 07:46:00,2.34878,2.34878,2.34853,2.34874,49700000.0
2006-11-23 07:47:00,2.34881,2.34884,2.34876,2.34882,63000000.0
2006-11-23 07:48:00,2.34885,2.34906,2.34879,2.34892,31400000.0
2006-11-23 07:49:00,2.34893,2.34893,2.34874,2.34883,35600000.0
2006-11-23 07:50:00,2.34879,2.34892,2.34874,2.3488,39100000.0
2006-11-23 07:51:00,2.34883,2.34895,2.34871,2.34871,36600000.0
2006-11-23 07:52:00,2.34885,2.349,2.3488,2.3489,22900000.0
2006-11-23 07:53:00,2.34883,2.34883,2.34856,2.34883,26800000.0
2006-11-23 07:54:00,2.34886,2.34915,2.34886,2.34901,16800000.0
2006-11-23 07:55:00,2.34896,2.34916,2.34896,2.34904,15900000.0
2006-11-23 07:56:00,2.34903,2.34913,2.34892,2.34902,26800000.0
2006-11-23 07:57:00,2.34908,2.34908,2.34887,2.34891,21100000.0
2006-11-23 07:58:00,2.34903,2.34903,2.34903,2.34903,4800000.0
2006-11-23 07:59:00,2.3489,2.3491,2.34888,2.34897,34000000.0
2006-11-23 08:00:00,2.34913,2.34917,2.3489,2.34899,38700000.0
2006-11-23 08:01:00,2.34898,2.34898,2.34887,2.34897,56900000.0
2006-11-23 08:02:00,2.34877,2.34898,2.34841,2.34874,47000000.0
2006-11-23 08:03:00,2.3489,2.3491,2.34885,2.3491,49100000.0
2006-11-23 08:04:00,2.34885,2.34895,2.34878,2.34895,35700000.0
2006-11-23 08:05:00,2.34883,2.34902,2.34883,2.34902,7100000.0
2006-11-23 08:06:00,2.34877,2.3489,2.34862,2.3488,34800000.0
2006-11-23 08:07:00,2.34887,2.34892,2.34868,2.34868,24000000.0
2006-11-23 08:08:00,2.34848,2.34876,2.34848,2.34851,43000000.0
2006-11-23 08:09:00,2.34847,2.34877,2.34847,2.34877,22200000.0
2006-11-23 08:10:00,2.34877,2.34898,2.34872,2.34894,33600000.0
2006-11-23 08:11:00,2.34909,2.34909,2.34877,2.34881,32900000.0
2006-11-23 08:12:00,2.34887,2.34908,2.34887,2.34908,25000000.0
2006-11-23 08:13:00,2.34913,2.34913,2.34868,2.3488,35000000.0
2006-11-23 08:14:00,2.34911,2.34911,2.34893,2.34893,35600000.0
2006-11-23 08:15:00,2.34899,2.34899,2.34883,2.34896,20000000.0
2006-11-23 08:16:00,2.34904,2.34905,2.34862,2.34874,39000000.0
2006-11-23 08:17:00,2.34879,2.34891,2.34863,2.34866,18200000.0
2006-11-23 08:18:00,2.3488,2.3488,2.34846,2.34869,54100000.0
2006-11-23 08:19:00,2.3488,2.34896,2.34868,2.34896,24600000.0
2006-11-23 08:20:00,2.34879,2.349,2.34875,2.349,28600000.0
2006-11-23 08:21:00,2.34896,2.34905,2.34894,2.34905,28400000.0
2006-11-23 08:22:00,2.34892,2.34901,2.34876,2.34887,28100000.0
2006-11-23 08:23:00,2.34894,2.34894,2.34884,2.34886,25800000.0
2006-11-23 08:24:00,2.34886,2.34907,2.34878,2.34886,76600000.0
2006-11-23 08:25:00,2.3487,2.3487,2.3486,2.3486,2000000.0
2006-11-23 08:26:00,2.34868,2.34888,2.34868,2.34876,34600001.0
2006-11-23 08:27:00,2.34879,2.34888,2.34864,2.34876,26100000.0
2006-11-23 08:28:00,2.3487,2.34874,2.34857,2.34862,44700000.0
2006-11-23 08:29:00,2.34868,2.34868,2.34859,2.34868,30300000.0
2006-11-23 08:30:00,2.3487,2.34899,2.34862,2.34873,20200000.0
2006-11-23 08:31:00,2.34883,2.34887,2.34867,2.3488,58300000.0
2006-11-23 08:32:00,2.34882,2.3489,2.34876,2.34885,14300000.0
2006-11-23 08:33:00,2.34895,2.34895,2.34877,2.34877,42700000.0
2006-11-23 08:34:00,2.34883,2.34884,2.34873,2.34883,50800000.0
2006-11-23 08:35:00,2.3489,2.34898,2.34867,2.34885,27600000.0
2006-11-23 08:36:00,2.34886,2.34887,2.34868,2.34887,41000000.0
2006-11-23 08:37:00,2.34868,2.34898,2.34856,2.34898,19800000.0
2006-11-23 08:38:00,2.34896,2.34896,2.34881,2.34889,28900000.0
2006-11-23 08:39:00,2.34889,2.34892,2.34881,2.34885,21200000.0
2006-11-23 08:40:00,2.34859,2.34859,2.34813,2.34825,35200000.0
2006-11-23 08:41:00,2.3482,2.34836,2.34813,2.34836,28400000.0
2006-11-23 08:42:00,2.34817,2.34831,2.34813,2.34831,25300000.0
2006-11-23 08:43:00,2.34846,2.34858,2.3484,2.34845,27300000.0
2006-11-23 08:44:00,2.34828,2.34839,2.34816,2.34816,44100000.0
2006-11-23 08:45:00,2.34812,2.34828,2.34806,2.34828,27600000.0
2006-11-23 08:46:00,2.34822,2.34848,2.34817,2.34836,29600000.0
2006-11-23 08:47:00,2.34844,2.34844,2.34824,2.3483,43400000.0
2006-11-23 08:48:00,2.34801,2.3481,2.34786,2.34788,36200000.0
2006-11-23 08:49:00,2.34802,2.34828,2.34802,2.34828,19900000.0
2006-11-23 08:50:00,2.3484,2.34879,2.3484,2.34858,35700000.0
2006-11-23 08:51:00,2.34845,2.34862,2.3484,2.34842,32200000.0
2006-11-23 08:52:00,2.34862,2.34879,2.34856,2.34876,68500000.0
2006-11-23 08:53:00,2.34865,2.349,2.34865,2.34872,31000000.0
2006-11-23 08:54:00,2.34863,2.3488,2.34863,2.34865,25100000.0
2006-11-23 08:55:00,2.34877,2.34889,2.34863,2.34881,32900000.0
2006-11-23 08:56:00,2.3487,2.34882,2.34866,2.34873,32800000.0
2006-11-23 08:57:00,2.34867,2.34877,2.3485,2.34862,38500000.0
2006-11-23 08:58:00,2.34867,2.34868,2.34853,2.3486,17000000.0
2006-11-23 08:59:00,2.34855,2.34876,2.3485,2.34876,46200000.0
2006-11-23 09:00:00,2.34858,2.3488,2.34856,2.3488,36500000.0
2006-11-23 09:01:00,2.34886,2.34909,2.34865,2.34872,57200000.0
2006-11-23 09:02:00,2.34877,2.349,2.34877,2.3488,21500000.0
2006-11-23 09:03:00,2.34883,2.34883,2.34877,2.34877,11200000.0
2006-11-23 09:04:00,2.34869,2.34869,2.34856,2.34861,30200000.0
2006-11-23 09:05:00,2.34855,2.34859,2.34849,2.34858,20900000.0
2006-11-23 09:06:00,2.34859,2.34871,2.34857,2.34857,72700000.0
2006-11-23 09:07:00,2.34867,2.34894,2.34866,2.34894,20400000.0
2006-11-23 09:08:00,2.34909,2.34909,2.34887,2.34887,35700000.0
2006-11-23 09:09:00,2.34872,2.34898,2.34872,2.34898,35600000.0
2006-11-23 09:10:00,2.34903,2.34907,2.34903,2.34907,5200000.0
2006-11-23 09:11:00,2.34898,2.34916,2.34898,2.34904,12900000.0
2006-11-23 09:12:00,2.34892,2.34913,2.34888,2.34907,22500000.0
2006-11-23 09:13:00,2.34911,2.34911,2.34904,2.34904,9600000.0
2006-11-23 09:14:00,2.34909,2.3493,2.34899,2.34912,33200000.0
2006-11-23 09:15:00,2.34903,2.34915,2.34901,2.34915,22300000.0
2006-11-23 09:16:00,2.34903,2.34903,2.34892,2.34892,19800000.0
2006-11-23 09:17:00,2.34897,2.34914,2.34896,2.34896,23100000.0
2006-11-23 09:18:00,2.34884,2.34909,2.3488,2.34881,12900000.0
2006-11-23 09:19:00,2.34877,2.34905,2.34877,2.34883,41400000.0
2006-11-23 09:20:00,2.34896,2.34909,2.34896,2.34902,21200000.0
2006-11-23 09:21:00,2.34921,2.34921,2.34888,2.34888,18400000.0
2006-11-23 09:22:00,2.34911,2.34924,2.349,2.349,51300000.0
2006-11-23 09:23:00,2.34915,2.34926,2.34906,2.3492,25400000.0
2006-11-23 09:24:00,2.34894,2.34905,2.3488,2.34904,48700000.0
2006-11-23 09:25:00,2.34884,2.34888,2.34876,2.3488,26500000.0
2006-11-23 09:26:00,2.34894,2.34917,2.34894,2.34906,28000000.0
2006-11-23 09:27:00,2.34923,2.34923,2.34898,2.34913,31000000.0
2006-11-23 09:28:00,2.3491,2.34917,2.34909,2.34909,46900000.0
2006-11-23 09:29:00,2.34894,2.34921,2.3489,2.34921,40500000.0
2006-11-23 09:30:00,2.34914,2.34927,2.34897,2.34897,25700000.0
2006-11-23 09:31:00,2.34909,2.34918,2.34903,2.3491,21700000.0
2006-11-23 09:32:00,2.34918,2.34918,2.34898,2.34912,64000000.0
2006-11-23 09:33:00,2.34922,2.3493,2.34897,2.34903,58700000.0
2006-11-23 09:34:00,2.34906,2.34906,2.34877,2.3488,41200000.0
2006-11-23 09:35:00,2.34878,2.34885,2.34872,2.34885,24100000.0
2006-11-23 09:36:00,2.34883,2.34903,2.34882,2.34882,39200000.0
2006-11-23 09:37:00,2.34876,2.34903,2.34873,2.3489,44200000.0
2006-11-23 09:38:00,2.34879,2.34884,2.34863,2.34884,26800000.0
2006-11-23 09:39:00,2.34865,2.34886,2.34865,2.34886,43400000.0
2006-11-23 09:40:00,2.34887,2.34901,2.34884,2.34892,48500000.0
2006-11-23 09:41:00,2.34893,2.34926,2.34893,2.34926,34600000.0
2006-11-23 09:42:00,2.34899,2.3492,2.34897,2.3492,20000000.0
2006-11-23 09:43:00,2.34926,2.34926,2.34896,2.34909,31900000.0
2006-11-23 09:44:00,2.3491,2.34911,2.34881,2.34894,38800001.0
2006-11-23 09:45:00,2.34891,2.34905,2.3488,2.34888,34900000.0
2006-11-23 09:46:00,2.34907,2.34915,2.34893,2.34893,29500000.0
2006-11-23 09:47:00,2.34899,2.34913,2.34899,2.34901,19900000.0
2006-11-23 09:48:00,2.34903,2.34917,2.34895,2.34917,37900000.0
2006-11-23 09:49:00,2.3491,2.34919,2.34888,2.34888,29800000.0
2006-11-23 09:50:00,2.349,2.34911,2.34883,2.34883,23000000.0
2006-11-23 09:51:00,2.34899,2.34899,2.34878,2.34878,29200000.0
2006-11-23 09:52:00,2.34884,2.34884,2.34867,2.34881,37100001.0
2006-11-23 09:53:00,2.34864,2.34864,2.34858,2.34858,13900000.0
2006-11-23 09:54:00,2.34852,2.34872,2.34852,2.34859,33300000.0
2006-11-23 09:55:00,2.3487,2.34904,2.3487,2.34882,26400000.0
2006-11-23 09:56:00,2.3488,2.34897,2.34875,2.34886,39300000.0
2006-11-23 09:57:00,2.34886,2.349,2.34879,2.34888,45300000.0
2006-11-23 09:58:00,2.34895,2.34895,2.34862,2.34878,32800000.0
2006-11-23 09:59:00,2.34887,2.34887,2.3483,2.3483,12400000.0
2006-11-23 10:00:00,2.34829,2.3487,2.34829,2.34852,35000000.0
2006-11-23 10:01:00,2.34872,2.34892,2.3487,2.34889,38700000.0
2006-11-23 10:02:00,2.34895,2.34895,2.3488,2.3488,44100000.0
2006-11-23 10:03:00,2.34887,2.34903,2.34876,2.34876,38100000.0
2006-11-23 10:04:00,2.34894,2.34903,2.34872,2.34872,28700000.0
2006-11-23 10:05:00,2.34851,2.34851,2.34799,2.34799,19600000.0
2006-11-23 10:06:00,2.348,2.34815,2.3479,2.34796,34500000.0
2006-11-23 10:07:00,2.34811,2.34811,2.34778,2.34798,40300000.0
2006-11-23 10:08:00,2.34775,2.34775,2.34712,2.34723,29900000.0
2006-11-23 10:09:00,2.34721,2.34753,2.34721,2.34726,20100000.0
2006-11-23 10:10:00,2.3474,2.3474,2.34692,2.34704,22300000.0
2006-11-23 10:11:00,2.34682,2.34724,2.34676,2.34722,47500000.0
2006-11-23 10:12:00,2.3471,2.34719,2.34698,2.34719,35500000.0
2006-11-23 10:13:00,2.34738,2.34766,2.34709,2.34766,44100000.0
2006-11-23 10:14:00,2.3476,2.34816,2.34757,2.34806,29600000.0
2006-11-23 10:15:00,2.34815,2.3482,2.34792,2.34806,33400000.0
2006-11-23 10:16:00,2.34786,2.34786,2.34758,2.34775,40100000.0
2006-11-23 10:17:00,2.34771,2.34771,2.34737,2.3477,34800000.0
2006-11-23 10:18:00,2.34755,2.34768,2.34741,2.34763,23200000.0
2006-11-23 10:19:00,2.34757,2.34765,2.34726,2.34726,39600000.0
2006-11-23 10:20:00,2.34732,2.34748,2.34723,2.34731,35500000.0
2006-11-23 10:21:00,2.34736,2.34756,2.34736,2.34747,27400000.0
2006-11-23 10:22:00,2.34736,2.34764,2.34723,2.34764,51200000.0
2006-11-23 10:23:00,2.34769,2.34772,2.34742,2.34748,39900000.0
2006-11-23 10:24:00,2.34741,2.34765,2.3474,2.34765,16700000.0
2006-11-23 10:25:00,2.34755,2.34775,2.34753,2.3476,30800000.0
2006-11-23 10:26:00,2.34765,2.34765,2.34753,2.3476,25900000.0
2006-11-23 10:27:00,2.34752,2.34764,2.34741,2.34751,45700000.0
2006-11-23 10:28:00,2.34741,2.34748,2.34733,2.34748,33800000.0
2006-11-23 10:29:00,2.34753,2.34767,2.34748,2.34767,32500000.0
2006-11-23 10:30:00,2.34752,2.34752,2.34726,2.34726,41000000.0
2006-11-23 10:31:00,2.34721,2.34738,2.3472,2.34738,23100000.0
2006-11-23 10:32:00,2.34732,2.34756,2.34732,2.34742,23000000.0
2006-11-23 10:33:00,2.34756,2.34777,2.34756,2.34759,58000000.0
2006-11-23 10:34:00,2.34762,2.34766,2.3475,2.3475,33500000.0
2006-11-23 10:35:00,2.34741,2.34745,2.34724,2.34737,30900000.0
2006-11-23 10:36:00,2.34752,2.34768,2.34752,2.34753,30000000.0
2006-11-23 10:37:00,2.34758,2.34765,2.34748,2.34763,34300000.0
2006-11-23 10:38:00,2.34772,2.34772,2.34733,2.34744,16800000.0
2006-11-23 10:39:00,2.34734,2.34762,2.34734,2.34744,22000000.0
2006-11-23 10:40:00,2.34753,2.34794,2.34753,2.34766,30600000.0
2006-11-23 10:41:00,2.34786,2.3483,2.34768,2.3483,49800000.0
2006-11-23 10:42:00,2.34825,2.34831,2.34815,2.34831,63400000.0
2006-11-23 10:43:00,2.34822,2.34852,2.34822,2.34852,49300000.0
2006-11-23 10:44:00,2.34831,2.34838,2.34796,2.34796,37600000.0
2006-11-23 10:45:00,2.34803,2.34826,2.34803,2.34825,17200000.0
2006-11-23 10:46:00,2.34832,2.3486,2.34819,2.34819,40000000.0
2006-11-23 10:47:00,2.34811,2.34833,2.34806,2.34833,26900000.0
2006-11-23 10:48:00,2.3484,2.34848,2.34833,2.3484,38400000.0
2006-11-23 10:49:00,2.34838,2.34839,2.3483,2.34838,22700000.0
2006-11-23 10:50:00,2.3483,2.34863,2.3483,2.34863,31900000.0
2006-11-23 10:51:00,2.34869,2.34877,2.34855,2.34866,23000000.0
2006-11-23 10:52:00,2.34868,2.34868,2.34808,2.34808,22400000.0
2006-11-23 10:53:00,2.34813,2.34839,2.34813,2.34825,23700000.0
2006-11-23 10:54:00,2.34836,2.34847,2.34813,2.34813,42800000.0
2006-11-23 10:55:00,2.34815,2.34819,2.3479,2.34818,44500000.0
2006-11-23 10:56:00,2.34827,2.34844,2.34821,2.34833,38100000.0
2006-11-23 10:57:00,2.34832,2.34855,2.34813,2.3483,50399999.0
2006-11-23 10:58:00,2.34816,2.34816,2.34763,2.34783,27100000.0
2006-11-23 10:59:00,2.34781,2.34831,2.34773,2.34809,76100000.0
2006-11-23 11:00:00,2.34825,2.34839,2.34776,2.34838,38300000.0
2006-11-23 11:01:00,2.3484,2.34857,2.34823,2.34827,52300000.0
2006-11-23 11:02:00,2.34808,2.34808,2.34742,2.34755,43199999.0
2006-11-23 11:03:00,2.34739,2.34744,2.34704,2.34704,24000000.0
2006-11-23 11:04:00,2.34683,2.34683,2.34657,2.3466,13400000.0
2006-11-23 11:05:00,2.34654,2.3467,2.34633,2.34633,54800000.0
2006-11-23 11:06:00,2.34662,2.3467,2.3461,2.34616,42300000.0
2006-11-23 11:07:00,2.34601,2.34607,2.34526,2.34526,25500000.0
2006-11-23 11:08:00,2.34529,2.34545,2.3448,2.3448,38900000.0
2006-11-23 11:09:00,2.34469,2.3449,2.34458,2.34463,40200000.0
2006-11-23 11:10:00,2.34435,2.34435,2.34401,2.34401,25400000.0
2006-11-23 11:11:00,2.34408,2.34443,2.34408,2.34443,24900000.0
2006-11-23 11:12:00,2.34438,2.34475,2.34433,2.34468,29400000.0
2006-11-23 11:13:00,2.34483,2.34484,2.34432,2.34432,46900000.0
2006-11-23 11:14:00,2.34428,2.34442,2.34404,2.34413,53700000.0
2006-11-23 11:15:00,2.34431,2.34461,2.34408,2.34461,37300000.0
2006-11-23 11:16:00,2.34443,2.3445,2.34406,2.34418,33900000.0
2006-11-23 11:17:00,2.34409,2.3442,2.34409,2.3441,13700000.0
2006-11-23 11:18:00,2.34417,2.34425,2.34414,2.34417,20000000.0
2006-11-23 11:19:00,2.34392,2.34409,2.34356,2.34368,51800000.0
2006-11-23 11:20:00,2.34386,2.34428,2.34386,2.34428,38100000.0
2006-11-23 11:21:00,2.34419,2.34431,2.34407,2.34429,44800000.0
2006-11-23 11:22:00,2.34411,2.34441,2.34404,2.34411,68200000.0
2006-11-23 11:23:00,2.34407,2.34407,2.34375,2.3439,47700000.0
2006-11-23 11:24:00,2.34406,2.34422,2.34387,2.34393,24800000.0
2006-11-23 11:25:00,2.34401,2.34415,2.34396,2.344,32600000.0
2006-11-23 11:26:00,2.34383,2.34421,2.34379,2.34416,31900000.0
2006-11-23 11:27:00,2.34413,2.34415,2.34395,2.34395,38900000.0
2006-11-23 11:28:00,2.34405,2.34438,2.34405,2.34438,70600000.0
2006-11-23 11:29:00,2.34434,2.34434,2.34379,2.34379,52700000.0
2006-11-23 11:30:00,2.34389,2.34411,2.34389,2.34401,34400000.0
2006-11-23 11:31:00,2.34386,2.34396,2.34367,2.34367,36000000.0
2006-11-23 11:32:00,2.34368,2.34379,2.34354,2.34368,29600000.0
2006-11-23 11:33:00,2.34364,2.34412,2.34364,2.3437,47700000.0
2006-11-23 11:34:00,2.34346,2.34365,2.34346,2.34354,37900000.0
2006-11-23 11:35:00,2.34367,2.34376,2.34362,2.34362,49900000.0
2006-11-23 11:36:00,2.34369,2.34401,2.34364,2.34395,69300000.0
2006-11-23 11:37:00,2.34395,2.34395,2.34372,2.34372,29500000.0
2006-11-23 11:38:00,2.34356,2.34385,2.34356,2.34379,45700000.0
2006-11-23 11:39:00,2.34378,2.34401,2.34357,2.34357,45800000.0
2006-11-23 11:40:00,2.34347,2.34357,2.34343,2.34352,18300000.0
2006-11-23 11:41:00,2.34326,2.34351,2.34326,2.34348,67400000.0
2006-11-23 11:42:00,2.34338,2.34338,2.34306,2.34323,74499998.0
2006-11-23 11:43:00,2.34322,2.34338,2.34302,2.34326,54600000.0
2006-11-23 11:44:00,2.34312,2.34312,2.34276,2.3429,44200000.0
2006-11-23 11:45:00,2.34304,2.34304,2.34275,2.34292,36900000.0
2006-11-23 11:46:00,2.34298,2.3431,2.34285,2.34285,40000000.0
2006-11-23 11:47:00,2.34302,2.34302,2.34272,2.34272,14400000.0
2006-11-23 11:48:00,2.34247,2.34275,2.34247,2.3427,34200000.0
2006-11-23 11:49:00,2.3426,2.34272,2.34239,2.3425,31300000.0
2006-11-23 11:50:00,2.34229,2.34259,2.34229,2.34252,20700000.0
2006-11-23 11:51:00,2.34287,2.34287,2.34268,2.34284,43400000.0
2006-11-23 11:52:00,2.34305,2.34315,2.3429,2.3431,27400000.0
2006-11-23 11:53:00,2.34297,2.34328,2.34289,2.34328,34500000.0
2006-11-23 11:54:00,2.34326,2.34326,2.34291,2.34291,43100000.0
2006-11-23 11:55:00,2.34289,2.34293,2.34237,2.34237,33800000.0
2006-11-23 11:56:00,2.34217,2.34241,2.34174,2.34174,59800000.0
2006-11-23 11:57:00,2.34171,2.34205,2.34157,2.34195,36000000.0
2006-11-23 11:58:00,2.3419,2.3419,2.34167,2.34187,28500000.0
2006-11-23 11:59:00,2.34183,2.34222,2.34172,2.34219,39900000.0
2006-11-23 12:00:00,2.34208,2.34208,2.34172,2.34177,41300000.0
2006-11-23 12:01:00,2.3418,2.34215,2.3418,2.34202,53700000.0
2006-11-23 12:02:00,2.34198,2.34217,2.34198,2.34217,21200000.0
2006-11-23 12:03:00,2.34229,2.34244,2.34222,2.34234,24000000.0
2006-11-23 12:04:00,2.34221,2.34221,2.34138,2.34138,24000000.0
2006-11-23 12:05:00,2.34148,2.34164,2.34136,2.34141,42800000.0
2006-11-23 12:06:00,2.34163,2.34202,2.34157,2.34202,19900000.0
2006-11-23 12:07:00,2.34193,2.34205,2.34175,2.34175,34400000.0
2006-11-23 12:08:00,2.34186,2.34186,2.34112,2.34118,44100000.0
2006-11-23 12:09:00,2.34121,2.34143,2.34112,2.34112,29700000.0
2006-11-23 12:10:00,2.34112,2.34119,2.34101,2.34106,28000000.0
2006-11-23 12:11:00,2.34112,2.34117,2.34102,2.34102,31600000.0
2006-11-23 12:12:00,2.34096,2.34107,2.34082,2.34107,38000000.0
2006-11-23 12:13:00,2.34104,2.34141,2.34104,2.34125,31500000.0
2006-11-23 12:14:00,2.34131,2.34134,2.34126,2.34134,46900000.0
2006-11-23 12:15:00,2.34117,2.34136,2.34083,2.34136,40200000.0
2006-11-23 12:16:00,2.3413,2.34163,2.34124,2.34146,58700000.0
2006-11-23 12:17:00,2.34132,2.34174,2.34095,2.34153,43700000.0
2006-11-23 12:18:00,2.34162,2.34179,2.3414,2.34177,43000000.0
2006-11-23 12:19:00,2.34185,2.34203,2.34177,2.34199,16900000.0
2006-11-23 12:20:00,2.34214,2.34238,2.34214,2.34223,29100000.0
2006-11-23 12:21:00,2.34222,2.34263,2.34222,2.34233,45600000.0
2006-11-23 12:22:00,2.34248,2.34256,2.34235,2.34248,26100000.0
2006-11-23 12:23:00,2.34255,2.34269,2.34235,2.34269,59400000.0
2006-11-23 12:24:00,2.3427,2.34278,2.34257,2.34262,26000000.0
2006-11-23 12:25:00,2.34269,2.34269,2.34247,2.34251,37100000.0
2006-11-23 12:26:00,2.34245,2.34273,2.34245,2.3425,46500000.0
2006-11-23 12:27:00,2.34249,2.34267,2.34234,2.34236,56200001.0
2006-11-23 12:28:00,2.3422,2.34251,2.34212,2.34251,31400000.0
2006-11-23 12:29:00,2.34249,2.34249,2.34213,2.34221,61100000.0
2006-11-23 12:30:00,2.34227,2.34235,2.34199,2.34235,32900000.0
2006-11-23 12:31:00,2.34234,2.34248,2.34215,2.34215,46800000.0
2006-11-23 12:32:00,2.34231,2.34249,2.34219,2.34249,29800000.0
2006-11-23 12:33:00,2.34246,2.34253,2.3422,2.3422,31000000.0
2006-11-23 12:34:00,2.34217,2.3424,2.34217,2.34226,23200000.0
2006-11-23 12:35:00,2.34224,2.34238,2.3421,2.34238,50999998.0
2006-11-23 12:36:00,2.34232,2.34232,2.34206,2.34206,29500000.0
2006-11-23 12:37:00,2.34202,2.34223,2.34198,2.34221,28800000.0
2006-11-23 12:38:00,2.34212,2.34232,2.34194,2.34194,34700000.0
2006-11-23 12:39:00,2.34171,2.34182,2.34142,2.34152,29700000.0
2006-11-23 12:40:00,2.34136,2.34161,2.3411,2.3411,36400000.0
2006-11-23 12:41:00,2.34126,2.34163,2.34125,2.34144,47900000.0
2006-11-23 12:42:00,2.3413,2.34175,2.3413,2.34163,49400000.0
2006-11-23 12:43:00,2.34164,2.34189,2.34163,2.34168,33500000.0
2006-11-23 12:44:00,2.34159,2.34191,2.3415,2.34166,51900000.0
2006-11-23 12:45:00,2.34166,2.34166,2.34114,2.34132,45700000.0
2006-11-23 12:46:00,2.34111,2.34138,2.34093,2.34106,27200000.0
2006-11-23 12:47:00,2.34107,2.34148,2.34106,2.34121,48400000.0
2006-11-23 12:48:00,2.34129,2.3413,2.34107,2.34121,46200000.0
2006-11-23 12:49:00,2.34133,2.34136,2.3409,2.3409,29900000.0
2006-11-23 12:50:00,2.34082,2.3411,2.3408,2.34109,21700000.0
2006-11-23 12:51:00,2.34096,2.34124,2.34087,2.34104,33900000.0
2006-11-23 12:52:00,2.34115,2.34155,2.34106,2.34145,28900000.0
2006-11-23 12:53:00,2.34182,2.34182,2.34127,2.34131,33600000.0
2006-11-23 12:54:00,2.34101,2.34112,2.34066,2.34077,62800000.0
2006-11-23 12:55:00,2.34057,2.34057,2.34047,2.34054,22200000.0
2006-11-23 12:56:00,2.34042,2.34062,2.34034,2.34057,23400000.0
2006-11-23 12:57:00,2.34045,2.34085,2.34045,2.34069,42200000.0
2006-11-23 12:58:00,2.34055,2.34075,2.3405,2.34065,29000000.0
2006-11-23 12:59:00,2.34079,2.34097,2.34059,2.34088,61800000.0
2006-11-23 13:00:00,2.34079,2.34079,2.34042,2.34076,46500000.0
2006-11-23 13:01:00,2.34092,2.34098,2.34082,2.34084,50799999.0
2006-11-23 13:02:00,2.34095,2.34121,2.34091,2.34105,61400000.0
2006-11-23 13:03:00,2.34111,2.34162,2.34111,2.34137,32700000.0
2006-11-23 13:04:00,2.34143,2.34167,2.3414,2.34164,46400000.0
2006-11-23 13:05:00,2.34173,2.34198,2.34158,2.34193,48200000.0
2006-11-23 13:06:00,2.34231,2.34294,2.34231,2.3428,16800000.0
2006-11-23 13:07:00,2.34271,2.34289,2.3427,2.34285,91000000.0
2006-11-23 13:08:00,2.34296,2.343,2.34272,2.343,18800000.0
2006-11-23 13:09:00,2.34289,2.34289,2.34264,2.34286,38500000.0
2006-11-23 13:10:00,2.34271,2.34282,2.3426,2.34273,41200000.0
2006-11-23 13:11:00,2.34283,2.34283,2.34232,2.34248,31100000.0
2006-11-23 13:12:00,2.34241,2.34241,2.34211,2.34211,22300000.0
2006-11-23 13:13:00,2.34213,2.34225,2.34193,2.34193,28000000.0
2006-11-23 13:14:00,2.34166,2.34166,2.3415,2.34161,28700000.0
2006-11-23 13:15:00,2.34151,2.34161,2.34113,2.34147,42900000.0
2006-11-23 13:16:00,2.34143,2.34174,2.34143,2.34152,31800000.0
2006-11-23 13:17:00,2.34148,2.3417,2.34141,2.34157,22600000.0
2006-11-23 13:18:00,2.34162,2.34178,2.34152,2.34152,40700000.0
2006-11-23 13:19:00,2.34157,2.34162,2.34149,2.34153,35900000.0
2006-11-23 13:20:00,2.34139,2.34145,2.34118,2.34145,37100000.0
2006-11-23 13:21:00,2.34167,2.34168,2.3414,2.34165,52600000.0
2006-11-23 13:22:00,2.34162,2.34162,2.34131,2.34141,43200000.0
2006-11-23 13:23:00,2.34145,2.34166,2.34138,2.34159,66200000.0
2006-11-23 13:24:00,2.34177,2.34194,2.34171,2.34173,19800000.0
2006-11-23 13:25:00,2.34183,2.34205,2.34179,2.34205,18400000.0
2006-11-23 13:26:00,2.34198,2.34198,2.3417,2.34171,24600000.0
2006-11-23 13:27:00,2.34172,2.34172,2.34137,2.34147,34000000.0
2006-11-23 13:28:00,2.34139,2.34146,2.34129,2.34139,41600000.0
2006-11-23 13:29:00,2.34133,2.34133,2.34122,2.34128,29500000.0
2006-11-23 13:30:00,2.34123,2.34176,2.34122,2.34176,15900000.0
2006-11-23 13:31:00,2.34175,2.3419,2.34169,2.34169,28000000.0
2006-11-23 13:32:00,2.34159,2.34166,2.34139,2.34156,44200000.0
2006-11-23 13:33:00,2.3416,2.34202,2.3416,2.34172,32500000.0
2006-11-23 13:34:00,2.34167,2.34187,2.34149,2.34162,37600000.0
2006-11-23 13:35:00,2.34177,2.3419,2.34171,2.34172,68600001.0
2006-11-23 13:36:00,2.34165,2.34185,2.34164,2.34185,27600000.0
2006-11-23 13:37:00,2.34166,2.34187,2.34158,2.34178,45400000.0
2006-11-23 13:38:00,2.34203,2.34204,2.34167,2.342,26600000.0
2006-11-23 13:39:00,2.34225,2.34239,2.34207,2.34232,40500000.0
2006-11-23 13:40:00,2.34223,2.34223,2.34203,2.34217,23000000.0
2006-11-23 13:41:00,2.34197,2.34217,2.34197,2.342,17200000.0
2006-11-23 13:42:00,2.3421,2.34232,2.3421,2.34221,52900001.0
2006-11-23 13:43:00,2.34214,2.34224,2.34199,2.34205,28600000.0
2006-11-23 13:44:00,2.34214,2.34214,2.34185,2.34192,26500000.0
2006-11-23 13:45:00,2.34194,2.34198,2.34156,2.34156,39500000.0
2006-11-23 13:46:00,2.34159,2.34159,2.34123,2.34142,43500000.0
2006-11-23 13:47:00,2.34132,2.34132,2.34111,2.34115,22200000.0
2006-11-23 13:48:00,2.34109,2.34134,2.34108,2.34111,37400000.0
2006-11-23 13:49:00,2.34118,2.34118,2.3409,2.34097,21300000.0
2006-11-23 13:50:00,2.34099,2.34145,2.34099,2.34145,34300000.0
2006-11-23 13:51:00,2.3414,2.34152,2.34126,2.34132,41700000.0
2006-11-23 13:52:00,2.3416,2.34164,2.34137,2.34137,33300000.0
2006-11-23 13:53:00,2.34124,2.34168,2.3411,2.34168,20600000.0
2006-11-23 13:54:00,2.34149,2.34165,2.34149,2.34165,23000000.0
2006-11-23 13:55:00,2.34138,2.34138,2.34106,2.34124,18400000.0
2006-11-23 13:56:00,2.34124,2.34129,2.34112,2.34125,34500000.0
2006-11-23 13:57:00,2.34144,2.34163,2.34115,2.34155,37600000.0
2006-11-23 13:58:00,2.34153,2.34158,2.34136,2.34158,37900000.0
2006-11-23 13:59:00,2.34146,2.34146,2.34119,2.34124,40700000.0
2006-11-23 14:00:00,2.34126,2.3415,2.34126,2.34145,31800000.0
2006-11-23 14:01:00,2.34124,2.34124,2.34088,2.341,27100000.0
2006-11-23 14:02:00,2.34092,2.34117,2.34089,2.34101,19100000.0
2006-11-23 14:03:00,2.3412,2.34129,2.34118,2.34119,31000000.0
2006-11-23 14:04:00,2.34125,2.34138,2.34125,2.34133,18600000.0
2006-11-23 14:05:00,2.3413,2.34149,2.3413,2.34141,18200000.0
2006-11-23 14:06:00,2.34133,2.3416,2.34133,2.34144,32000001.0
2006-11-23 14:07:00,2.34149,2.34161,2.34122,2.34122,27900000.0
2006-11-23 14:08:00,2.3413,2.34146,2.34126,2.34133,34900000.0
2006-11-23 14:09:00,2.34146,2.34166,2.34146,2.3416,35900000.0
2006-11-23 14:10:00,2.34162,2.34164,2.34142,2.34149,44300000.0
2006-11-23 14:11:00,2.34137,2.34137,2.34091,2.34091,53900000.0
2006-11-23 14:12:00,2.34089,2.34114,2.34024,2.34053,51900000.0
2006-11-23 14:13:00,2.3407,2.34095,2.3407,2.34085,21300000.0
2006-11-23 14:14:00,2.34087,2.34089,2.34073,2.34087,21800000.0
2006-11-23 14:15:00,2.34074,2.34095,2.34074,2.34074,42100000.0
2006-11-23 14:16:00,2.34055,2.34067,2.34044,2.34044,30900000.0
2006-11-23 14:17:00,2.34032,2.34067,2.34032,2.34045,25300000.0
2006-11-23 14:18:00,2.34062,2.34063,2.34051,2.34063,12200000.0
2006-11-23 14:19:00,2.34045,2.34055,2.34037,2.34045,88600000.0
2006-11-23 14:20:00,2.34074,2.34094,2.34063,2.34094,83600000.0
2006-11-23 14:21:00,2.34078,2.34078,2.3404,2.3404,25500000.0
2006-11-23 14:22:00,2.34046,2.34066,2.34038,2.34047,42900000.0
2006-11-23 14:23:00,2.34046,2.34055,2.34033,2.34052,36900000.0
2006-11-23 14:24:00,2.34057,2.34087,2.34057,2.34087,27800000.0
2006-11-23 14:25:00,2.34074,2.34089,2.34074,2.34084,31500000.0
2006-11-23 14:26:00,2.34052,2.34059,2.34014,2.34059,42700000.0
2006-11-23 14:27:00,2.3406,2.34075,2.34049,2.34075,36000000.0
2006-11-23 14:28:00,2.34051,2.34068,2.34035,2.34037,34200000.0
2006-11-23 14:29:00,2.34054,2.34079,2.3405,2.34061,57000000.0
2006-11-23 14:30:00,2.34097,2.3411,2.34081,2.34102,49400000.0
2006-11-23 14:31:00,2.34105,2.34129,2.34091,2.34125,31800000.0
2006-11-23 14:32:00,2.34129,2.3417,2.34129,2.3417,31000000.0
2006-11-23 14:33:00,2.3417,2.34192,2.3417,2.3418,34700000.0
2006-11-23 14:34:00,2.34177,2.34177,2.34144,2.34162,27200000.0
2006-11-23 14:35:00,2.34143,2.34167,2.34133,2.34167,26600000.0
2006-11-23 14:36:00,2.34155,2.34155,2.34119,2.34136,44200000.0
2006-11-23 14:37:00,2.34123,2.34143,2.3411,2.34131,26800000.0
2006-11-23 14:38:00,2.34128,2.34133,2.34101,2.34101,41400001.0
2006-11-23 14:39:00,2.34126,2.34152,2.34105,2.34125,48000000.0
2006-11-23 14:40:00,2.34147,2.34164,2.34144,2.34155,56500000.0
2006-11-23 14:41:00,2.34142,2.34156,2.34121,2.34122,28700000.0
2006-11-23 14:42:00,2.34144,2.34166,2.34142,2.34153,30200000.0
2006-11-23 14:43:00,2.34148,2.3416,2.34137,2.34148,51800000.0
2006-11-23 14:44:00,2.34141,2.34155,2.34122,2.34134,46000000.0
2006-11-23 14:45:00,2.34133,2.34145,2.3412,2.34145,45300000.0
2006-11-23 14:46:00,2.34131,2.34138,2.34122,2.34122,44500000.0
2006-11-23 14:47:00,2.34133,2.34153,2.34096,2.34096,28800000.0
2006-11-23 14:48:00,2.34096,2.34122,2.34096,2.3412,42700000.0
2006-11-23 14:49:00,2.34138,2.34138,2.34111,2.34132,41500000.0
2006-11-23 14:50:00,2.34129,2.34153,2.34123,2.34153,48200000.0
2006-11-23 14:51:00,2.34163,2.3419,2.34161,2.34171,18800000.0
2006-11-23 14:52:00,2.34178,2.34192,2.34165,2.34182,35400000.0
2006-11-23 14:53:00,2.34178,2.34206,2.34178,2.34194,47100000.0
2006-11-23 14:54:00,2.34177,2.34202,2.34177,2.34183,34400000.0
2006-11-23 14:55:00,2.3419,2.3419,2.34161,2.34185,50300000.0
2006-11-23 14:56:00,2.34185,2.34185,2.34175,2.34175,13600000.0
2006-11-23 14:57:00,2.34167,2.3419,2.34167,2.34184,51800000.0
2006-11-23 14:58:00,2.34188,2.34189,2.34166,2.34166,56200000.0
2006-11-23 14:59:00,2.34143,2.34169,2.3413,2.34146,25300000.0
2006-11-23 15:00:00,2.34147,2.34165,2.3411,2.3411,35700000.0
2006-11-23 15:01:00,2.34104,2.34125,2.34103,2.34105,44600000.0
2006-11-23 15:02:00,2.34113,2.34146,2.34106,2.34146,29700000.0
2006-11-23 15:03:00,2.34152,2.34152,2.34121,2.34121,17200000.0
2006-11-23 15:04:00,2.34111,2.34122,2.34085,2.34101,46600000.0
2006-11-23 15:05:00,2.34107,2.34113,2.34097,2.34112,44800000.0
2006-11-23 15:06:00,2.34109,2.34137,2.34097,2.34097,31400000.0
2006-11-23 15:07:00,2.34102,2.34131,2.34102,2.34103,27400000.0
2006-11-23 15:08:00,2.34105,2.34116,2.34102,2.34102,22300000.0
2006-11-23 15:09:00,2.34115,2.34139,2.34115,2.34124,43000001.0
2006-11-23 15:10:00,2.34124,2.34141,2.34112,2.34112,39900000.0
2006-11-23 15:11:00,2.34094,2.34094,2.34081,2.34089,40600000.0
2006-11-23 15:12:00,2.34097,2.34147,2.34097,2.3414,27100000.0
2006-11-23 15:13:00,2.34157,2.34157,2.3413,2.34132,20800000.0
2006-11-23 15:14:00,2.34148,2.34158,2.34134,2.34158,25500000.0
2006-11-23 15:15:00,2.34154,2.34154,2.34107,2.34116,26400000.0
2006-11-23 15:16:00,2.34112,2.34131,2.34097,2.34119,20600000.0
2006-11-23 15:17:00,2.34121,2.34121,2.34099,2.34107,19500000.0
2006-11-23 15:18:00,2.34124,2.34129,2.34118,2.34129,21900000.0
2006-11-23 15:19:00,2.34125,2.34135,2.34106,2.34106,50900000.0
2006-11-23 15:20:00,2.34108,2.34119,2.34102,2.34106,45100000.0
2006-11-23 15:21:00,2.34092,2.34104,2.34092,2.341,52000001.0
2006-11-23 15:22:00,2.34094,2.34148,2.34094,2.34148,24600000.0
2006-11-23 15:23:00,2.34119,2.34119,2.34093,2.34093,30400000.0
2006-11-23 15:24:00,2.34094,2.34122,2.3408,2.34099,17500000.0
2006-11-23 15:25:00,2.34083,2.34097,2.34079,2.34086,28700000.0
2006-11-23 15:26:00,2.34085,2.34115,2.34082,2.34115,27800000.0
2006-11-23 15:27:00,2.34099,2.34099,2.34053,2.34075,24200000.0
2006-11-23 15:28:00,2.34066,2.34099,2.34052,2.34085,43700000.0
2006-11-23 15:29:00,2.34094,2.34094,2.34076,2.34086,31300000.0
2006-11-23 15:30:00,2.34087,2.341,2.34085,2.34095,24800000.0
2006-11-23 15:31:00,2.34095,2.34102,2.34081,2.34102,20000000.0
2006-11-23 15:32:00,2.34111,2.34127,2.34105,2.34112,43900000.0
2006-11-23 15:33:00,2.34102,2.34128,2.34102,2.34128,27600000.0
2006-11-23 15:34:00,2.34131,2.34144,2.34119,2.34127,29200000.0
2006-11-23 15:35:00,2.3414,2.34175,2.3414,2.3415,48000000.0
2006-11-23 15:36:00,2.34145,2.34155,2.3414,2.34143,37300000.0
2006-11-23 15:37:00,2.34165,2.34165,2.34115,2.34115,31600000.0
2006-11-23 15:38:00,2.34121,2.34123,2.34096,2.34096,41200000.0
2006-11-23 15:39:00,2.34105,2.34105,2.34072,2.34075,40600000.0
2006-11-23 15:40:00,2.34091,2.34091,2.3407,2.3408,23200000.0
2006-11-23 15:41:00,2.34082,2.34106,2.34081,2.34082,43700000.0
2006-11-23 15:42:00,2.34081,2.34083,2.34071,2.34079,31500000.0
2006-11-23 15:43:00,2.34095,2.34107,2.34095,2.34107,26200000.0
2006-11-23 15:44:00,2.3409,2.34096,2.34079,2.34083,45600000.0
2006-11-23 15:45:00,2.34094,2.34103,2.34085,2.34098,42500000.0
2006-11-23 15:46:00,2.34096,2.34113,2.3409,2.34099,30400000.0
2006-11-23 15:47:00,2.34097,2.34111,2.34085,2.34089,46600000.0
2006-11-23 15:48:00,2.34088,2.34096,2.34079,2.34079,47100000.0
2006-11-23 15:49:00,2.34098,2.34111,2.34088,2.34093,40400000.0
2006-11-23 15:50:00,2.34084,2.34101,2.34084,2.34084,23400000.0
2006-11-23 15:51:00,2.34083,2.34106,2.34083,2.34105,32500000.0
2006-11-23 15:52:00,2.34119,2.34121,2.34109,2.34121,28700000.0
2006-11-23 15:53:00,2.34099,2.34108,2.34093,2.34094,32800000.0
2006-11-23 15:54:00,2.34092,2.34092,2.34065,2.34065,35400000.0
2006-11-23 15:55:00,2.34074,2.34096,2.34074,2.3409,22700000.0
2006-11-23 15:56:00,2.34095,2.3412,2.34094,2.34104,41600000.0
2006-11-23 15:57:00,2.34116,2.34134,2.34097,2.34134,40800000.0
2006-11-23 15:58:00,2.34145,2.34151,2.34131,2.34138,41100000.0
2006-11-23 15:59:00,2.34139,2.34161,2.34126,2.34161,28000000.0
2006-11-23 16:00:00,2.3417,2.34178,2.34166,2.34174,33300000.0
2006-11-23 16:01:00,2.34172,2.34172,2.34156,2.34165,23600000.0
2006-11-23 16:02:00,2.34158,2.34184,2.34154,2.34184,53600000.0
2006-11-23 16:03:00,2.34159,2.34159,2.34131,2.34131,18500000.0
2006-11-23 16:04:00,2.34138,2.34145,2.34127,2.34142,44100000.0
2006-11-23 16:05:00,2.34146,2.34165,2.34144,2.34155,39800000.0
2006-11-23 16:06:00,2.34162,2.34174,2.34153,2.34174,23500000.0
2006-11-23 16:07:00,2.34172,2.34188,2.34172,2.34179,34400000.0
2006-11-23 16:08:00,2.34176,2.34185,2.34166,2.3418,24000000.0
2006-11-23 16:09:00,2.34179,2.34185,2.34162,2.34185,32600000.0
2006-11-23 16:10:00,2.34193,2.3421,2.34186,2.34196,41800001.0
2006-11-23 16:11:00,2.34195,2.34199,2.34182,2.34194,30500000.0
2006-11-23 16:12:00,2.34186,2.34191,2.3417,2.34183,37500000.0
2006-11-23 16:13:00,2.34193,2.34194,2.34179,2.34183,44300001.0
2006-11-23 16:14:00,2.34193,2.34193,2.34168,2.34182,74300000.0
2006-11-23 16:15:00,2.34186,2.34195,2.34173,2.34177,41600000.0
2006-11-23 16:16:00,2.34185,2.34185,2.34172,2.34172,34700000.0
2006-11-23 16:17:00,2.34166,2.34177,2.3414,2.34168,45199999.0
2006-11-23 16:18:00,2.34157,2.3417,2.34155,2.34162,23400000.0
2006-11-23 16:19:00,2.34162,2.34177,2.34154,2.34163,33000000.0
2006-11-23 16:20:00,2.34175,2.34199,2.34173,2.34188,33200000.0
2006-11-23 16:21:00,2.34199,2.34215,2.34183,2.34184,25000000.0
2006-11-23 16:22:00,2.34189,2.34218,2.34189,2.34218,9700000.0
2006-11-23 16:23:00,2.34223,2.34238,2.34214,2.34221,22300000.0
2006-11-23 16:24:00,2.34222,2.34227,2.34208,2.34211,50800000.0
2006-11-23 16:25:00,2.34229,2.34231,2.34206,2.34214,52300000.0
2006-11-23 16:26:00,2.34197,2.3421,2.34187,2.34198,49100000.0
2006-11-23 16:27:00,2.34205,2.34225,2.34205,2.34207,40400000.0
2006-11-23 16:28:00,2.3423,2.3423,2.34212,2.34223,30000000.0
2006-11-23 16:29:00,2.34199,2.34223,2.34199,2.34223,24900000.0
2006-11-23 16:30:00,2.34213,2.34231,2.34212,2.34228,42400000.0
2006-11-23 16:31:00,2.3422,2.34266,2.34217,2.34248,45300000.0
2006-11-23 16:32:00,2.34268,2.34273,2.34257,2.34263,44300000.0
2006-11-23 16:33:00,2.34273,2.34316,2.34273,2.34316,40700001.0
2006-11-23 16:34:00,2.34299,2.34311,2.34285,2.34288,53600000.0
2006-11-23 16:35:00,2.34284,2.343,2.34277,2.34284,34100000.0
2006-11-23 16:36:00,2.34273,2.34287,2.34273,2.34283,22200000.0
2006-11-23 16:37:00,2.34291,2.34307,2.34282,2.34298,41500000.0
2006-11-23 16:38:00,2.34286,2.3429,2.34268,2.34268,44600000.0
2006-11-23 16:39:00,2.34262,2.34262,2.34233,2.34235,33100000.0
2006-11-23 16:40:00,2.34252,2.34264,2.34245,2.34255,35800000.0
2006-11-23 16:41:00,2.34246,2.34257,2.34241,2.34242,53100000.0
2006-11-23 16:42:00,2.34246,2.34252,2.3424,2.3424,20800000.0
2006-11-23 16:43:00,2.34257,2.3427,2.34249,2.34263,43800000.0
2006-11-23 16:44:00,2.3424,2.34275,2.34239,2.3426,34200000.0
2006-11-23 16:45:00,2.34256,2.34276,2.34256,2.3427,42900000.0
2006-11-23 16:46:00,2.34253,2.34253,2.3424,2.34243,38900000.0
2006-11-23 16:47:00,2.34236,2.34236,2.34186,2.3419,52800000.0
2006-11-23 16:48:00,2.34187,2.34191,2.34162,2.34189,58100000.0
2006-11-23 16:49:00,2.34187,2.34188,2.34168,2.34168,33200000.0
2006-11-23 16:50:00,2.34155,2.34158,2.34132,2.34132,34800000.0
2006-11-23 16:51:00,2.34141,2.3418,2.34141,2.34166,33700000.0
2006-11-23 16:52:00,2.3416,2.34172,2.3416,2.34172,27800000.0
2006-11-23 16:53:00,2.34184,2.34184,2.34174,2.34174,6400000.0
2006-11-23 16:54:00,2.34181,2.34189,2.34163,2.34175,49800000.0
2006-11-23 16:55:00,2.34154,2.34161,2.3411,2.3411,23000000.0
2006-11-23 16:56:00,2.34118,2.34133,2.34108,2.34128,25000000.0
2006-11-23 16:57:00,2.34137,2.34148,2.34121,2.34122,41000000.0
2006-11-23 16:58:00,2.34128,2.34132,2.34117,2.34117,24000000.0
2006-11-23 16:59:00,2.34113,2.34144,2.34111,2.34134,24000000.0
2006-11-23 17:00:00,2.34112,2.34124,2.34102,2.34123,47600000.0
2006-11-23 17:01:00,2.34148,2.34148,2.34078,2.34078,32700000.0
2006-11-23 17:02:00,2.34014,2.3405,2.33956,2.33956,34100000.0
2006-11-23 17:03:00,2.33934,2.33958,2.33905,2.33958,46800000.0
2006-11-23 17:04:00,2.33966,2.33993,2.33966,2.33978,54900000.0
2006-11-23 17:05:00,2.33952,2.33978,2.33952,2.33965,33200000.0
2006-11-23 17:06:00,2.33953,2.33953,2.33923,2.33952,38600000.0
2006-11-23 17:07:00,2.33972,2.33972,2.33914,2.33929,38600000.0
2006-11-23 17:08:00,2.33928,2.33972,2.33928,2.33972,25500000.0
2006-11-23 17:09:00,2.33998,2.34046,2.33998,2.34024,38200000.0
2006-11-23 17:10:00,2.3402,2.34052,2.34009,2.3404,33200000.0
2006-11-23 17:11:00,2.34031,2.34031,2.33999,2.3402,44300000.0
2006-11-23 17:12:00,2.34024,2.34052,2.34013,2.34044,39100000.0
2006-11-23 17:13:00,2.34053,2.34053,2.34034,2.3404,36400000.0
2006-11-23 17:14:00,2.34032,2.34054,2.34023,2.34054,42600000.0
2006-11-23 17:15:00,2.34039,2.34039,2.34009,2.3402,23600000.0
2006-11-23 17:16:00,2.34032,2.34047,2.34013,2.34013,44000000.0
2006-11-23 17:17:00,2.34041,2.34047,2.34029,2.34041,20400000.0
2006-11-23 17:18:00,2.34046,2.34047,2.34033,2.34037,40700000.0
2006-11-23 17:19:00,2.3404,2.34049,2.34025,2.34036,73800000.0
2006-11-23 17:20:00,2.34043,2.34046,2.34005,2.34038,29800000.0
2006-11-23 17:21:00,2.34038,2.34056,2.34032,2.34032,29400000.0
2006-11-23 17:22:00,2.34038,2.34078,2.34038,2.34055,20600000.0
2006-11-23 17:23:00,2.34065,2.34066,2.34048,2.34061,39700000.0
2006-11-23 17:24:00,2.34048,2.3407,2.34027,2.34027,44500000.0
2006-11-23 17:25:00,2.34011,2.34044,2.34011,2.34037,28800000.0
2006-11-23 17:26:00,2.34022,2.34079,2.34019,2.34079,31400000.0
2006-11-23 17:27:00,2.34101,2.34101,2.34085,2.34085,30000000.0
2006-11-23 17:28:00,2.34083,2.34146,2.34074,2.34144,19400000.0
2006-11-23 17:29:00,2.34145,2.34145,2.34095,2.3413,24000000.0
2006-11-23 17:30:00,2.3415,2.34167,2.3413,2.3413,42900000.0
2006-11-23 17:31:00,2.34147,2.34156,2.34127,2.34131,26500000.0
2006-11-23 17:32:00,2.34166,2.34233,2.34166,2.34223,19700000.0
2006-11-23 17:33:00,2.3422,2.3422,2.34195,2.34204,17000000.0
2006-11-23 17:34:00,2.34185,2.34226,2.34185,2.3421,47900000.0
2006-11-23 17:35:00,2.34215,2.34217,2.34207,2.34214,21300000.0
2006-11-23 17:36:00,2.34203,2.34203,2.34181,2.34197,26800000.0
2006-11-23 17:37:00,2.34214,2.34228,2.34211,2.3422,32600000.0
2006-11-23 17:38:00,2.34265,2.34277,2.34239,2.3427,34700000.0
2006-11-23 17:39:00,2.3427,2.34298,2.34252,2.34257,47200000.0
2006-11-23 17:40:00,2.34256,2.34269,2.34234,2.34234,52300000.0
2006-11-23 17:41:00,2.34246,2.34259,2.34242,2.34248,27400000.0
2006-11-23 17:42:00,2.34252,2.34281,2.34247,2.34247,15800000.0
2006-11-23 17:43:00,2.34231,2.34252,2.34216,2.34236,24500000.0
2006-11-23 17:44:00,2.34226,2.34258,2.34226,2.34239,36400000.0
2006-11-23 17:45:00,2.34237,2.34268,2.34237,2.34266,42800000.0
2006-11-23 17:46:00,2.34263,2.34281,2.34258,2.34262,21100000.0
2006-11-23 17:47:00,2.34267,2.34297,2.34255,2.34297,32100000.0
2006-11-23 17:48:00,2.34282,2.34303,2.34274,2.34303,32200000.0
2006-11-23 17:49:00,2.34304,2.34339,2.34304,2.34325,17500000.0
2006-11-23 17:50:00,2.34336,2.34349,2.343,2.34326,34900000.0
2006-11-23 17:51:00,2.34328,2.34339,2.34315,2.34319,43700000.0
2006-11-23 17:52:00,2.34321,2.34337,2.34306,2.34313,36100000.0
2006-11-23 17:53:00,2.34312,2.34327,2.34294,2.34296,33200000.0
2006-11-23 17:54:00,2.34282,2.34297,2.34238,2.34265,29200000.0
2006-11-23 17:55:00,2.34262,2.34286,2.34262,2.34281,49300000.0
2006-11-23 17:56:00,2.3431,2.3432,2.3431,2.3431,30400000.0
2006-11-23 17:57:00,2.3431,2.3431,2.34282,2.34282,20400000.0
2006-11-23 17:58:00,2.34298,2.34313,2.34286,2.343,81900000.0
2006-11-23 17:59:00,2.34299,2.34314,2.34275,2.34275,45200000.0
2006-11-23 18:00:00,2.34256,2.34256,2.34195,2.34195,30500000.0
2006-11-23 18:01:00,2.34193,2.34255,2.34193,2.342,331300000.0
2006-11-23 18:02:00,2.3421,2.34238,2.342,2.3421,362000000.0
2006-11-23 18:03:00,2.34203,2.34229,2.34194,2.34195,467700000.0
2006-11-23 18:04:00,2.34201,2.34251,2.34201,2.34251,342200000.0
2006-11-23 18:05:00,2.34265,2.34269,2.34242,2.34245,215900000.0
2006-11-23 18:06:00,2.34255,2.34286,2.34255,2.34283,415500002.0
2006-11-23 18:07:00,2.34286,2.34311,2.34277,2.34309,407800000.0
2006-11-23 18:08:00,2.34296,2.34318,2.34266,2.34266,421200000.0
2006-11-23 18:09:00,2.34262,2.34289,2.34252,2.34278,256900000.0
2006-11-23 18:10:00,2.34279,2.34279,2.3424,2.34264,273600000.0
2006-11-23 18:11:00,2.34242,2.34266,2.34242,2.34255,240600000.0
2006-11-23 18:12:00,2.3425,2.34271,2.3424,2.34268,177099999.0
2006-11-23 18:13:00,2.34252,2.3429,2.34243,2.3429,187100001.0
2006-11-23 18:14:00,2.34301,2.34309,2.34248,2.34283,360399999.0
2006-11-23 18:15:00,2.34285,2.34306,2.34264,2.34281,327000000.0
2006-11-23 18:16:00,2.34294,2.34294,2.34258,2.34282,333200000.0
2006-11-23 18:17:00,2.34296,2.34311,2.3426,2.34263,237599999.0
2006-11-23 18:18:00,2.34286,2.34298,2.34263,2.34263,162700000.0
2006-11-23 18:19:00,2.34242,2.34264,2.34228,2.34228,225000000.0
2006-11-23 18:20:00,2.34228,2.34316,2.34228,2.34305,159800001.0
2006-11-23 18:21:00,2.34305,2.34305,2.34266,2.34268,222400000.0
2006-11-23 18:22:00,2.34269,2.34305,2.34269,2.34299,239099999.0
2006-11-23 18:23:00,2.34301,2.34337,2.34293,2.34315,381800000.0
2006-11-23 18:24:00,2.34319,2.34355,2.34316,2.34335,339699999.0
2006-11-23 18:25:00,2.34336,2.34356,2.3432,2.34353,311600000.0
2006-11-23 18:26:00,2.34365,2.34399,2.3436,2.34371,332200000.0
2006-11-23 18:27:00,2.3437,2.34391,2.34361,2.34391,249900000.0
2006-11-23 18:28:00,2.3439,2.3439,2.34362,2.34365,249600000.0
2006-11-23 18:29:00,2.3434,2.34371,2.34338,2.34353,230900000.0
2006-11-23 18:30:00,2.34342,2.34354,2.34312,2.34326,266999999.0
2006-11-23 18:31:00,2.34348,2.34389,2.34348,2.34389,197600000.0
2006-11-23 18:32:00,2.34407,2.34447,2.34396,2.34447,174999999.0
2006-11-23 18:33:00,2.3446,2.34485,2.34426,2.3446,309800000.0
2006-11-23 18:34:00,2.34481,2.34514,2.34479,2.3449,397100001.0
2006-11-23 18:35:00,2.34497,2.34536,2.34497,2.34517,179200000.0
2006-11-23 18:36:00,2.34502,2.34502,2.34432,2.34432,94200000.0
2006-11-23 18:37:00,2.34429,2.34437,2.34411,2.3443,92499999.0
2006-11-23 18:38:00,2.34423,2.34423,2.34377,2.3439,107000000.0
2006-11-23 18:39:00,2.34382,2.34399,2.34366,2.34377,194700000.0
2006-11-23 18:40:00,2.34388,2.34406,2.34386,2.34392,201500000.0
2006-11-23 18:41:00,2.34409,2.34414,2.34391,2.34408,117600000.0
2006-11-23 18:42:00,2.34443,2.34456,2.34423,2.34426,102100000.0
2006-11-23 18:43:00,2.34414,2.34427,2.34405,2.34405,44700000.0
2006-11-23 18:44:00,2.34426,2.3447,2.34411,2.34435,119300000.0
2006-11-23 18:45:00,2.34436,2.34444,2.34403,2.34436,57000000.0
2006-11-23 18:46:00,2.34447,2.34452,2.34439,2.34442,25600000.0
2006-11-23 18:47:00,2.3443,2.3446,2.3443,2.3446,40500000.0
2006-11-23 18:48:00,2.34439,2.34442,2.34416,2.34416,74300000.0
2006-11-23 18:49:00,2.3442,2.3442,2.34372,2.34391,36300000.0
2006-11-23 18:50:00,2.3439,2.34396,2.34376,2.34383,42200000.0
2006-11-23 18:51:00,2.34369,2.34381,2.34346,2.34346,128200000.0
2006-11-23 18:52:00,2.34357,2.34373,2.34357,2.34357,155500000.0
2006-11-23 18:53:00,2.34362,2.3438,2.34336,2.34358,137700000.0
2006-11-23 18:54:00,2.34355,2.34361,2.34325,2.34325,142200000.0
2006-11-23 18:55:00,2.34315,2.34354,2.34315,2.34321,164100000.0
2006-11-23 18:56:00,2.34314,2.34333,2.34284,2.34333,71800000.0
2006-11-23 18:57:00,2.34334,2.34357,2.34317,2.34326,50200000.0
2006-11-23 18:58:00,2.34337,2.34368,2.34335,2.34335,197100000.0
2006-11-23 18:59:00,2.34329,2.34335,2.34306,2.34327,176400000.0
2006-11-23 19:00:00,2.34325,2.34341,2.34314,2.34341,63500000.0
2006-11-23 19:01:00,2.34335,2.34359,2.34335,2.34348,16300000.0
2006-11-23 19:02:00,2.34344,2.34353,2.34329,2.34351,177200000.0
2006-11-23 19:03:00,2.34353,2.34367,2.34342,2.34344,108000000.0
2006-11-23 19:04:00,2.34337,2.34359,2.3433,2.34338,36300000.0
2006-11-23 19:05:00,2.34322,2.34338,2.34313,2.3432,51500000.0
2006-11-23 19:06:00,2.34318,2.34358,2.34312,2.34344,207000000.0
2006-11-23 19:07:00,2.34338,2.34357,2.34334,2.3435,120300000.0
2006-11-23 19:08:00,2.34356,2.34356,2.34327,2.34336,294300002.0
2006-11-23 19:09:00,2.34333,2.34342,2.34314,2.34317,134200000.0
2006-11-23 19:10:00,2.3432,2.34335,2.34315,2.34328,105000000.0
2006-11-23 19:11:00,2.34319,2.34319,2.34299,2.34302,56600000.0
2006-11-23 19:12:00,2.34306,2.34313,2.343,2.34309,29500000.0
2006-11-23 19:13:00,2.34297,2.34297,2.34275,2.34277,146700000.0
2006-11-23 19:14:00,2.34286,2.34314,2.34286,2.34297,100100000.0
2006-11-23 19:15:00,2.34293,2.34311,2.34293,2.34295,123300000.0
2006-11-23 19:16:00,2.34304,2.34307,2.34292,2.34296,28400000.0
2006-11-23 19:17:00,2.34302,2.34317,2.34302,2.34306,80400000.0
2006-11-23 19:18:00,2.34307,2.34324,2.34307,2.3432,80200000.0
2006-11-23 19:19:00,2.34323,2.34338,2.3431,2.3431,96600000.0
2006-11-23 19:20:00,2.34322,2.34349,2.3431,2.34349,148400000.0
2006-11-23 19:21:00,2.34343,2.34358,2.34325,2.34358,126400000.0
2006-11-23 19:22:00,2.34355,2.34374,2.34323,2.34354,64000000.0
2006-11-23 19:23:00,2.34351,2.34383,2.34343,2.34371,165500000.0
2006-11-23 19:24:00,2.34388,2.3439,2.34379,2.34387,72000000.0
2006-11-23 19:25:00,2.34382,2.34395,2.34377,2.34377,67200000.0
2006-11-23 19:26:00,2.34375,2.34395,2.34375,2.34395,116600000.0
2006-11-23 19:27:00,2.34395,2.34399,2.34356,2.34367,129200000.0
2006-11-23 19:28:00,2.34364,2.34378,2.34363,2.34363,78200000.0
2006-11-23 19:29:00,2.34362,2.34365,2.34355,2.34363,109700000.0
2006-11-23 19:30:00,2.34359,2.34396,2.34356,2.34396,234600000.0
2006-11-23 19:31:00,2.34393,2.34393,2.3438,2.34386,56200000.0
2006-11-23 19:32:00,2.34385,2.34411,2.34383,2.34407,148400000.0
2006-11-23 19:33:00,2.3441,2.34415,2.34397,2.34402,71700000.0
2006-11-23 19:34:00,2.34407,2.34407,2.34369,2.3438,95300000.0
2006-11-23 19:35:00,2.34381,2.34413,2.34379,2.34388,118700000.0
2006-11-23 19:36:00,2.34385,2.34392,2.34374,2.34374,132599999.0
2006-11-23 19:37:00,2.34389,2.34396,2.34379,2.3438,61600000.0
2006-11-23 19:38:00,2.34372,2.34394,2.34372,2.34381,29800000.0
2006-11-23 19:39:00,2.34366,2.34377,2.34366,2.34377,71700001.0
2006-11-23 19:40:00,2.34373,2.34387,2.34363,2.34379,104100000.0
2006-11-23 19:41:00,2.34367,2.34387,2.34355,2.34355,101200001.0
2006-11-23 19:42:00,2.34368,2.34408,2.34367,2.34367,72700000.0
2006-11-23 19:43:00,2.34375,2.34413,2.34375,2.3441,44400000.0
2006-11-23 19:44:00,2.344,2.344,2.34362,2.34369,81400000.0
2006-11-23 19:45:00,2.3435,2.34365,2.34286,2.34365,49300000.0
2006-11-23 19:46:00,2.344,2.34409,2.3438,2.3438,104100000.0
2006-11-23 19:47:00,2.34372,2.34406,2.34372,2.34406,33999999.0
2006-11-23 19:48:00,2.34407,2.34428,2.34394,2.3441,68500000.0
2006-11-23 19:49:00,2.34418,2.34437,2.34415,2.34436,78800000.0
2006-11-23 19:50:00,2.34444,2.34462,2.34421,2.34454,47000000.0
2006-11-23 19:51:00,2.34461,2.34483,2.34423,2.34448,113100001.0
2006-11-23 19:52:00,2.34451,2.34489,2.3445,2.34489,71500000.0
2006-11-23 19:53:00,2.34494,2.34511,2.34494,2.34494,29600000.0
2006-11-23 19:54:00,2.34503,2.34503,2.34487,2.34487,56700000.0
2006-11-23 19:55:00,2.34487,2.34503,2.34487,2.345,37700000.0
2006-11-23 19:56:00,2.34506,2.34506,2.34479,2.34499,57600000.0
2006-11-23 19:57:00,2.3451,2.34525,2.34508,2.34511,114000001.0
2006-11-23 19:58:00,2.34503,2.34514,2.34492,2.34502,120900000.0
2006-11-23 19:59:00,2.34508,2.34524,2.34508,2.34516,114899999.0
2006-11-23 20:00:00,2.34522,2.34552,2.34522,2.34535,61300000.0
2006-11-23 20:01:00,2.34518,2.34531,2.34469,2.34483,95899999.0
2006-11-23 20:02:00,2.34466,2.34472,2.34446,2.34448,42200000.0
2006-11-23 20:03:00,2.34451,2.34459,2.34451,2.34456,14800000.0
2006-11-23 20:04:00,2.34444,2.3446,2.34444,2.3446,21800000.0
2006-11-23 20:05:00,2.34462,2.34462,2.34435,2.34435,56799999.0
2006-11-23 20:06:00,2.34437,2.34456,2.34435,2.34443,46500000.0
2006-11-23 20:07:00,2.34458,2.34458,2.34446,2.34455,49300000.0
2006-11-23 20:08:00,2.34459,2.34466,2.34418,2.34418,81200000.0
2006-11-23 20:09:00,2.34448,2.34448,2.34435,2.34435,23800000.0
2006-11-23 20:10:00,2.34453,2.3446,2.34449,2.3446,38400000.0
2006-11-23 20:11:00,2.34462,2.34497,2.34462,2.34487,92000000.0
2006-11-23 20:12:00,2.34493,2.34518,2.34493,2.34506,188300000.0
2006-11-23 20:13:00,2.34495,2.34505,2.34489,2.34492,168600000.0
2006-11-23 20:14:00,2.34493,2.345,2.34474,2.34478,78600000.0
2006-11-23 20:15:00,2.3448,2.34503,2.34467,2.34492,184600000.0
2006-11-23 20:16:00,2.3449,2.34527,2.34472,2.34504,122200000.0
2006-11-23 20:17:00,2.3451,2.34524,2.3451,2.34518,28400000.0
2006-11-23 20:18:00,2.34531,2.34548,2.34526,2.3454,99400000.0
2006-11-23 20:19:00,2.34538,2.34568,2.34532,2.34545,137200000.0
2006-11-23 20:20:00,2.3454,2.34548,2.34513,2.3452,241399999.0
2006-11-23 20:21:00,2.34519,2.34563,2.34519,2.34562,80700000.0
2006-11-23 20:22:00,2.34558,2.34558,2.34544,2.34549,68500000.0
2006-11-23 20:23:00,2.34545,2.3456,2.3453,2.34547,159100000.0
2006-11-23 20:24:00,2.34547,2.34547,2.34528,2.34528,46700000.0
2006-11-23 20:25:00,2.34523,2.34533,2.34516,2.34517,167300000.0
2006-11-23 20:26:00,2.34519,2.34527,2.34502,2.34521,142800000.0
2006-11-23 20:27:00,2.34519,2.34539,2.34511,2.34539,97900000.0
2006-11-23 20:28:00,2.34535,2.3454,2.3452,2.34522,186100000.0
2006-11-23 20:29:00,2.34529,2.34541,2.34508,2.34515,188000000.0
2006-11-23 20:30:00,2.34515,2.34535,2.34508,2.34523,337100000.0
2006-11-23 20:31:00,2.34513,2.34526,2.34475,2.34492,237700000.0
2006-11-23 20:32:00,2.34498,2.34511,2.34481,2.34508,356200000.0
2006-11-23 20:33:00,2.345,2.34517,2.34482,2.34497,92900000.0
2006-11-23 20:34:00,2.34507,2.34523,2.34493,2.34503,73800000.0
2006-11-23 20:35:00,2.34507,2.34531,2.34497,2.34516,43600000.0
2006-11-23 20:36:00,2.34522,2.3454,2.34522,2.34533,73800000.0
2006-11-23 20:37:00,2.34522,2.34546,2.34521,2.34527,101200000.0
2006-11-23 20:38:00,2.34529,2.34555,2.34523,2.34536,146600000.0
2006-11-23 20:39:00,2.34524,2.34524,2.34501,2.34522,112800000.0
2006-11-23 20:40:00,2.34534,2.34547,2.34527,2.34527,144400000.0
2006-11-23 20:41:00,2.3453,2.34535,2.34523,2.34525,148100000.0
2006-11-23 20:42:00,2.34531,2.34541,2.34521,2.34527,75000000.0
2006-11-23 20:43:00,2.34538,2.34548,2.34527,2.34537,105600000.0
2006-11-23 20:44:00,2.34546,2.34546,2.34503,2.34517,222700000.0
2006-11-23 20:45:00,2.34501,2.34525,2.34501,2.3452,54300000.0
2006-11-23 20:46:00,2.34522,2.34522,2.34495,2.34499,24000000.0
2006-11-23 20:47:00,2.34496,2.34496,2.34446,2.34446,145400000.0
2006-11-23 20:48:00,2.34449,2.34498,2.34449,2.34489,204500000.0
2006-11-23 20:49:00,2.34484,2.34497,2.34472,2.34484,119500000.0
2006-11-23 20:50:00,2.3448,2.34524,2.34468,2.34498,174499999.0
2006-11-23 20:51:00,2.34507,2.34528,2.34507,2.34525,107100000.0
2006-11-23 20:52:00,2.34531,2.34552,2.34511,2.34512,118600000.0
2006-11-23 20:53:00,2.34548,2.34568,2.3453,2.34541,204400000.0
2006-11-23 20:54:00,2.34546,2.3455,2.34533,2.34538,148100000.0
2006-11-23 20:55:00,2.34536,2.34549,2.34526,2.34528,34900000.0
2006-11-23 20:56:00,2.34527,2.34537,2.3451,2.34517,250300000.0
2006-11-23 20:57:00,2.34518,2.34541,2.34512,2.34516,364500000.0
2006-11-23 20:58:00,2.34516,2.34535,2.34512,2.34512,181000000.0
2006-11-23 20:59:00,2.34518,2.34527,2.34505,2.34515,224900000.0
2006-11-23 21:00:00,2.3452,2.3452,2.345,2.345,246500000.0
2006-11-23 21:01:00,2.34504,2.34515,2.3449,2.34495,341300000.0
2006-11-23 21:02:00,2.34499,2.34509,2.34487,2.34487,94100000.0
2006-11-23 21:03:00,2.3449,2.34504,2.34486,2.34495,102900000.0
2006-11-23 21:04:00,2.34494,2.34495,2.34485,2.34495,62200000.0
2006-11-23 21:05:00,2.34491,2.34497,2.3448,2.3448,61500000.0
2006-11-23 21:06:00,2.34474,2.34476,2.34455,2.34455,66100000.0
2006-11-23 21:07:00,2.3445,2.34473,2.34442,2.34467,29200000.0
2006-11-23 21:08:00,2.34474,2.34493,2.34472,2.34484,33800000.0
2006-11-23 21:09:00,2.34483,2.34502,2.34477,2.34502,24100000.0
2006-11-23 21:10:00,2.34506,2.34506,2.34481,2.34493,58800000.0
2006-11-23 21:11:00,2.34495,2.34506,2.34493,2.34495,131900000.0
2006-11-23 21:12:00,2.34495,2.34498,2.34492,2.34492,38700000.0
2006-11-23 21:13:00,2.34483,2.34494,2.34468,2.34469,149100001.0
2006-11-23 21:14:00,2.34492,2.345,2.34469,2.34476,155800000.0
2006-11-23 21:15:00,2.34483,2.34502,2.34472,2.34473,132100000.0
2006-11-23 21:16:00,2.3448,2.34497,2.34472,2.34487,108800000.0
2006-11-23 21:17:00,2.34485,2.34485,2.34453,2.34462,168700000.0
2006-11-23 21:18:00,2.3447,2.34489,2.34419,2.34477,94000000.0
2006-11-23 21:19:00,2.34473,2.34473,2.34417,2.34445,83000000.0
2006-11-23 21:20:00,2.34472,2.34478,2.34452,2.34455,197499999.0
2006-11-23 21:21:00,2.34455,2.34478,2.34447,2.34468,250400000.0
2006-11-23 21:22:00,2.34474,2.34481,2.34457,2.34463,178100000.0
2006-11-23 21:23:00,2.34472,2.34475,2.34452,2.34461,110700000.0
2006-11-23 21:24:00,2.34462,2.34468,2.34455,2.34458,59700000.0
2006-11-23 21:25:00,2.34454,2.34478,2.34454,2.34466,80800000.0
2006-11-23 21:26:00,2.34464,2.34493,2.34464,2.34493,23100000.0
2006-11-23 21:27:00,2.34502,2.34511,2.34495,2.3451,71200000.0
2006-11-23 21:28:00,2.3451,2.3451,2.34482,2.34482,101500000.0
2006-11-23 21:29:00,2.34487,2.34503,2.34487,2.34492,57200000.0
2006-11-23 21:30:00,2.34505,2.34505,2.34496,2.34505,30299999.0
2006-11-23 21:31:00,2.34494,2.34494,2.34466,2.34466,23400000.0
2006-11-23 21:32:00,2.3448,2.34494,2.3447,2.34482,157000000.0
2006-11-23 21:33:00,2.3448,2.3449,2.3447,2.34472,56400000.0
2006-11-23 21:34:00,2.34484,2.34494,2.34463,2.34463,132600000.0
2006-11-23 21:35:00,2.34436,2.34485,2.34436,2.34453,37400000.0
2006-11-23 21:36:00,2.34467,2.34477,2.34467,2.34477,8800000.0
2006-11-23 21:37:00,2.34478,2.34485,2.34475,2.34483,89000000.0
2006-11-23 21:38:00,2.3448,2.3449,2.34475,2.34485,73100000.0
2006-11-23 21:39:00,2.3448,2.3448,2.34475,2.34475,5200000.0
2006-11-23 21:40:00,2.34482,2.34482,2.34462,2.34464,49800000.0
2006-11-23 21:41:00,2.34455,2.34481,2.34455,2.34481,22700000.0
2006-11-23 21:42:00,2.34481,2.34485,2.3446,2.34465,82000000.0
2006-11-23 21:43:00,2.34441,2.34475,2.34441,2.34465,63800000.0
2006-11-23 21:44:00,2.34473,2.34495,2.3447,2.34479,128300001.0
2006-11-23 21:45:00,2.34493,2.34556,2.34482,2.34556,84800000.0
2006-11-23 21:46:00,2.34571,2.34571,2.34544,2.34546,84100000.0
2006-11-23 21:47:00,2.34546,2.34603,2.34537,2.34556,83400000.0
2006-11-23 21:48:00,2.3457,2.34594,2.34558,2.34587,30400000.0
2006-11-23 21:49:00,2.34587,2.34587,2.34537,2.34545,65700000.0
2006-11-23 21:50:00,2.34594,2.34594,2.34553,2.34562,49000000.0
2006-11-23 21:51:00,2.34568,2.3457,2.34558,2.34558,41400000.0
2006-11-23 21:52:00,2.34554,2.34576,2.34552,2.34552,125900000.0
2006-11-23 21:53:00,2.3455,2.3455,2.34531,2.34532,77900000.0
2006-11-23 21:54:00,2.34532,2.34538,2.34532,2.34532,27100000.0
2006-11-23 21:55:00,2.34517,2.3453,2.34481,2.34518,77300000.0
2006-11-23 21:56:00,2.34542,2.34542,2.34526,2.34533,59200000.0
2006-11-23 21:57:00,2.3452,2.3452,2.34495,2.34497,16900000.0
2006-11-23 21:58:00,2.34487,2.34487,2.34445,2.34445,38200000.0
2006-11-23 21:59:00,2.34453,2.3449,2.34446,2.3449,160100000.0
2006-11-23 22:00:00,2.34493,2.34515,2.34491,2.34498,108400000.0
2006-11-23 22:01:00,2.34502,2.34513,2.34497,2.34513,18000000.0
2006-11-23 22:02:00,2.34513,2.34528,2.34497,2.34497,109800000.0
2006-11-23 22:03:00,2.34502,2.34514,2.34498,2.34514,36400000.0
2006-11-23 22:04:00,2.3452,2.34522,2.34502,2.34506,113300001.0
2006-11-23 22:05:00,2.34504,2.34521,2.34501,2.34508,92700000.0
2006-11-23 22:06:00,2.34511,2.3452,2.34511,2.34511,36600000.0
2006-11-23 22:07:00,2.34516,2.34519,2.34489,2.34489,35200000.0
2006-11-23 22:08:00,2.34493,2.34519,2.34493,2.34519,21600000.0
2006-11-23 22:09:00,2.3452,2.34525,2.3451,2.34511,44700000.0
2006-11-23 22:10:00,2.34524,2.34532,2.34524,2.34525,42900000.0
2006-11-23 22:11:00,2.3449,2.34505,2.34478,2.34496,68700000.0
2006-11-23 22:12:00,2.34519,2.34519,2.34485,2.34489,63200000.0
2006-11-23 22:13:00,2.34508,2.34508,2.34494,2.34494,42400000.0
2006-11-23 22:14:00,2.3452,2.3453,2.34513,2.3453,9600000.0
2006-11-23 22:15:00,2.34523,2.34548,2.34519,2.3453,109100000.0
2006-11-23 22:16:00,2.34522,2.34522,2.34495,2.34502,141300000.0
2006-11-23 22:17:00,2.34502,2.34502,2.34491,2.34491,5100000.0
2006-11-23 22:18:00,2.34485,2.34498,2.34473,2.3448,46600000.0
2006-11-23 22:19:00,2.34465,2.34508,2.34465,2.34503,51700000.0
2006-11-23 22:20:00,2.3451,2.34515,2.34505,2.34505,46700000.0
2006-11-23 22:21:00,2.3451,2.34515,2.34505,2.34515,45600000.0
2006-11-23 22:22:00,2.34506,2.34506,2.34463,2.34463,114200000.0
2006-11-23 22:23:00,2.34461,2.34496,2.34461,2.34486,65400000.0
2006-11-23 22:24:00,2.34483,2.34485,2.34477,2.34477,27800000.0
2006-11-23 22:25:00,2.34489,2.34493,2.34467,2.3448,39000000.0
2006-11-23 22:26:00,2.34491,2.34491,2.34486,2.34486,18200000.0
2006-11-23 22:27:00,2.34482,2.3449,2.34476,2.34479,21300000.0
2006-11-23 22:28:00,2.34482,2.34487,2.34463,2.34487,33000000.0
2006-11-23 22:29:00,2.34485,2.34494,2.34443,2.34494,195500000.0
2006-11-23 22:30:00,2.3451,2.34538,2.34501,2.34528,106900000.0
2006-11-23 22:31:00,2.34529,2.34529,2.34498,2.34498,28200000.0
2006-11-23 22:32:00,2.34501,2.34501,2.34475,2.34475,48700000.0
2006-11-23 22:33:00,2.34497,2.34514,2.34497,2.34512,65500000.0
2006-11-23 22:34:00,2.34512,2.34519,2.34498,2.34501,98200000.0
2006-11-23 22:35:00,2.34508,2.34519,2.345,2.34519,33000000.0
2006-11-23 22:36:00,2.34519,2.34519,2.34488,2.34488,23400000.0
2006-11-23 22:37:00,2.34522,2.34522,2.34497,2.34497,22600000.0
2006-11-23 22:38:00,2.34504,2.3453,2.34503,2.34522,47700000.0
2006-11-23 22:39:00,2.34516,2.34519,2.3451,2.3451,7700000.0
2006-11-23 22:40:00,2.34502,2.34525,2.345,2.3451,30400000.0
2006-11-23 22:41:00,2.34461,2.34486,2.34461,2.34463,37600000.0
2006-11-23 22:42:00,2.34497,2.34512,2.34497,2.34502,70400001.0
2006-11-23 22:43:00,2.34502,2.34515,2.34495,2.34497,137400000.0
2006-11-23 22:44:00,2.34499,2.3452,2.34499,2.34507,64400000.0
2006-11-23 22:45:00,2.345,2.34504,2.34488,2.34488,51000000.0
2006-11-23 22:46:00,2.34495,2.34505,2.34491,2.34498,109500001.0
2006-11-23 22:47:00,2.3451,2.3451,2.34505,2.34505,24700000.0
2006-11-23 22:48:00,2.34491,2.3451,2.34491,2.34501,58000000.0
2006-11-23 22:49:00,2.34507,2.3452,2.34495,2.34515,89500000.0
2006-11-23 22:50:00,2.34514,2.34514,2.34469,2.34482,38300000.0
2006-11-23 22:51:00,2.345,2.34509,2.34484,2.34488,60600000.0
2006-11-23 22:52:00,2.34483,2.345,2.34483,2.34496,47800000.0
2006-11-23 22:53:00,2.345,2.34502,2.34497,2.34502,17400000.0
2006-11-23 22:54:00,2.345,2.34505,2.34497,2.34505,18700000.0
2006-11-23 22:55:00,2.34498,2.34509,2.34493,2.34493,43200000.0
2006-11-23 22:56:00,2.34489,2.34521,2.34464,2.34468,43700000.0
2006-11-23 22:57:00,2.34513,2.34514,2.34487,2.34514,27100000.0
2006-11-23 22:58:00,2.34494,2.34515,2.34494,2.34499,30700000.0
2006-11-23 22:59:00,2.34508,2.34529,2.34487,2.34515,46200000.0
2006-11-23 23:00:00,2.3452,2.34526,2.34507,2.34512,26600000.0
2006-11-23 23:01:00,2.34508,2.34527,2.34508,2.34527,11100000.0
2006-11-23 23:02:00,2.34524,2.34524,2.34505,2.34513,32300000.0
2006-11-23 23:03:00,2.34503,2.34507,2.34503,2.34507,17200000.0
2006-11-23 23:04:00,2.34495,2.34516,2.34495,2.34516,22200000.0
2006-11-23 23:05:00,2.3451,2.3451,2.34504,2.34508,6800000.0
2006-11-23 23:06:00,2.34497,2.34498,2.34489,2.34498,17800000.0
2006-11-23 23:07:00,2.34496,2.34496,2.34491,2.34491,14400000.0
2006-11-23 23:08:00,2.3451,2.34512,2.34492,2.34497,19500000.0
2006-11-23 23:09:00,2.34508,2.34521,2.34503,2.34521,25400000.0
2006-11-23 23:10:00,2.34511,2.34525,2.34494,2.34494,24400000.0
2006-11-23 23:11:00,2.34504,2.34519,2.34504,2.34505,14600000.0
2006-11-23 23:12:00,2.34511,2.34522,2.34511,2.34518,32500000.0
2006-11-23 23:13:00,2.34519,2.34531,2.34519,2.34522,36700000.0
2006-11-23 23:14:00,2.34518,2.34557,2.34518,2.34536,48000000.0
2006-11-23 23:15:00,2.34549,2.34566,2.34549,2.34557,34800000.0
2006-11-23 23:16:00,2.34552,2.3456,2.34544,2.34553,38300000.0
2006-11-23 23:17:00,2.34556,2.34565,2.34533,2.34533,20700000.0
2006-11-23 23:18:00,2.34564,2.34569,2.34542,2.34569,20500000.0
2006-11-23 23:19:00,2.34567,2.34584,2.34555,2.3458,33200000.0
2006-11-23 23:20:00,2.34578,2.3458,2.34563,2.34563,37800000.0
2006-11-23 23:21:00,2.34548,2.34565,2.34548,2.34556,29600000.0
2006-11-23 23:22:00,2.34573,2.34573,2.34567,2.3457,33700000.0
2006-11-23 23:23:00,2.3457,2.34577,2.3456,2.3457,36000000.0
2006-11-23 23:24:00,2.34567,2.34575,2.3456,2.34565,18800000.0
2006-11-23 23:25:00,2.34565,2.34569,2.34549,2.34567,46200000.0
2006-11-23 23:26:00,2.3457,2.3457,2.3457,2.3457,3200000.0
2006-11-23 23:27:00,2.34558,2.34572,2.34558,2.34565,15100000.0
2006-11-23 23:28:00,2.34565,2.34577,2.3456,2.34563,31400000.0
2006-11-23 23:29:00,2.34563,2.3458,2.34563,2.3458,14200000.0
2006-11-23 23:30:00,2.34551,2.3456,2.34525,2.34525,42900000.0
2006-11-23 23:31:00,2.34565,2.34565,2.34554,2.34562,12600000.0
2006-11-23 23:32:00,2.34579,2.34583,2.34578,2.34583,11100000.0
2006-11-23 23:33:00,2.3458,2.34588,2.34575,2.34578,48600000.0
2006-11-23 23:34:00,2.34581,2.34585,2.34568,2.34573,42800000.0
2006-11-23 23:35:00,2.34566,2.34585,2.34566,2.34575,38100000.0
2006-11-23 23:36:00,2.34568,2.34569,2.34568,2.34569,21200000.0
2006-11-23 23:37:00,2.34539,2.34552,2.34533,2.34543,22600000.0
2006-11-23 23:38:00,2.34546,2.34555,2.34537,2.34552,18800000.0
2006-11-23 23:39:00,2.34546,2.34567,2.34536,2.34553,28000000.0
2006-11-23 23:40:00,2.34547,2.34547,2.34522,2.3454,30500000.0
2006-11-23 23:41:00,2.34542,2.34542,2.34522,2.34529,33100000.0
2006-11-23 23:42:00,2.34541,2.34541,2.34524,2.34531,26200000.0
2006-11-23 23:43:00,2.34536,2.34536,2.34527,2.34527,14000000.0
2006-11-23 23:44:00,2.34555,2.34555,2.34553,2.34553,7300000.0
2006-11-23 23:45:00,2.34558,2.34564,2.34558,2.34564,4700000.0
2006-11-23 23:46:00,2.34568,2.34568,2.34543,2.34547,63200000.0
2006-11-23 23:47:00,2.34563,2.34578,2.34548,2.34578,22100000.0
2006-11-23 23:48:00,2.34572,2.34585,2.34572,2.34585,17200000.0
2006-11-23 23:49:00,2.34568,2.34571,2.34545,2.34571,33300000.0
2006-11-23 23:50:00,2.34574,2.3458,2.34548,2.34548,33600001.0
2006-11-23 23:51:00,2.34557,2.34574,2.34555,2.34555,45700000.0
2006-11-23 23:52:00,2.34553,2.34572,2.34549,2.34562,27600000.0
2006-11-23 23:53:00,2.34553,2.34565,2.34553,2.34553,26800000.0
2006-11-23 23:54:00,2.34556,2.34556,2.34512,2.34512,22000000.0
2006-11-23 23:55:00,2.34504,2.34543,2.34504,2.34543,23900000.0
2006-11-23 23:56:00,2.34557,2.34557,2.34492,2.34492,40200000.0
2006-11-23 23:57:00,2.34492,2.34492,2.34438,2.34472,36700000.0
2006-11-23 23:58:00,2.34474,2.34491,2.34459,2.34491,44600000.0
2006-11-23 23:59:00,2.34496,2.34559,2.3449,2.34559,42300000.0
2006-11-24 00:00:00,2.34529,2.34529,2.34445,2.34445,30800000.0
2006-11-24 00:01:00,2.34417,2.34497,2.34402,2.34432,30900000.0
2006-11-24 00:02:00,2.34419,2.34431,2.34376,2.34396,33300000.0
2006-11-24 00:03:00,2.34416,2.3443,2.344,2.34413,23400000.0
2006-11-24 00:04:00,2.34411,2.34442,2.34396,2.34399,35000000.0
2006-11-24 00:05:00,2.3442,2.34452,2.3442,2.34444,58300000.0
2006-11-24 00:06:00,2.3444,2.3444,2.34421,2.3444,21400000.0
2006-11-24 00:07:00,2.34444,2.3445,2.3441,2.34412,25200000.0
2006-11-24 00:08:00,2.34419,2.34429,2.34403,2.34403,29100000.0
2006-11-24 00:09:00,2.34436,2.34436,2.34402,2.34422,38900000.0
2006-11-24 00:10:00,2.3447,2.34486,2.34365,2.34394,61700000.0
2006-11-24 00:11:00,2.34407,2.34426,2.34407,2.3442,17200000.0
2006-11-24 00:12:00,2.34429,2.34444,2.34418,2.34418,37800000.0
2006-11-24 00:13:00,2.34384,2.34408,2.34384,2.344,31600000.0
2006-11-24 00:14:00,2.34417,2.34451,2.34417,2.34438,40500000.0
2006-11-24 00:15:00,2.3445,2.34473,2.3443,2.34454,41200000.0
2006-11-24 00:16:00,2.34457,2.34457,2.34393,2.34393,42800000.0
2006-11-24 00:17:00,2.34399,2.34411,2.34389,2.34395,43700000.0
2006-11-24 00:18:00,2.34389,2.34417,2.34377,2.34397,47600000.0
2006-11-24 00:19:00,2.34416,2.34416,2.34398,2.34412,35300000.0
2006-11-24 00:20:00,2.34405,2.34421,2.34393,2.34411,31400000.0
2006-11-24 00:21:00,2.3441,2.3441,2.34386,2.34386,44300000.0
2006-11-24 00:22:00,2.34396,2.34409,2.34396,2.34409,17300000.0
2006-11-24 00:23:00,2.34409,2.34409,2.3438,2.34393,64400000.0
2006-11-24 00:24:00,2.34419,2.34421,2.34401,2.3441,24400000.0
2006-11-24 00:25:00,2.34413,2.34415,2.34405,2.34415,28200000.0
2006-11-24 00:26:00,2.34408,2.34408,2.34387,2.34388,32000000.0
2006-11-24 00:27:00,2.34393,2.34409,2.34393,2.34409,24600000.0
2006-11-24 00:28:00,2.34406,2.34426,2.34397,2.34426,24300000.0
2006-11-24 00:29:00,2.34423,2.34437,2.34406,2.34406,43800000.0
2006-11-24 00:30:00,2.34407,2.34428,2.34394,2.34428,34200000.0
2006-11-24 00:31:00,2.34435,2.34443,2.34435,2.34439,25800000.0
2006-11-24 00:32:00,2.34431,2.34431,2.3439,2.34417,69100000.0
2006-11-24 00:33:00,2.34418,2.34429,2.3439,2.34403,25100000.0
2006-11-24 00:34:00,2.34407,2.34422,2.34403,2.34405,30700000.0
2006-11-24 00:35:00,2.3442,2.34457,2.3442,2.34457,47000000.0
2006-11-24 00:36:00,2.34452,2.34461,2.34443,2.34448,16900000.0
2006-11-24 00:37:00,2.34456,2.34456,2.34418,2.34422,35300000.0
2006-11-24 00:38:00,2.34441,2.34444,2.34387,2.3443,31900000.0
2006-11-24 00:39:00,2.3444,2.34445,2.34423,2.3443,24500000.0
2006-11-24 00:40:00,2.34429,2.34429,2.34397,2.34397,15800000.0
2006-11-24 00:41:00,2.34418,2.34418,2.34381,2.34388,21800000.0
2006-11-24 00:42:00,2.34402,2.34418,2.34375,2.34375,21100000.0
2006-11-24 00:43:00,2.34402,2.34416,2.34376,2.34393,30800000.0
2006-11-24 00:44:00,2.34398,2.34412,2.34354,2.34372,29000000.0
2006-11-24 00:45:00,2.34382,2.34426,2.34382,2.34426,30700000.0
2006-11-24 00:46:00,2.34409,2.34424,2.34398,2.34414,20000000.0
2006-11-24 00:47:00,2.34421,2.34435,2.34421,2.34428,22300000.0
2006-11-24 00:48:00,2.34428,2.34433,2.34414,2.34433,26500000.0
2006-11-24 00:49:00,2.34431,2.3445,2.34421,2.34421,64200000.0
2006-11-24 00:50:00,2.34426,2.34444,2.34395,2.34395,23200000.0
2006-11-24 00:51:00,2.34399,2.34441,2.34399,2.34441,29200000.0
2006-11-24 00:52:00,2.34428,2.34432,2.34416,2.34423,29200000.0
2006-11-24 00:53:00,2.34417,2.34425,2.34404,2.34422,33400000.0
2006-11-24 00:54:00,2.34423,2.34442,2.34409,2.34438,32900000.0
2006-11-24 00:55:00,2.34426,2.34426,2.34398,2.34403,24600000.0
2006-11-24 00:56:00,2.34414,2.34444,2.34414,2.34424,38100000.0
2006-11-24 00:57:00,2.34422,2.34423,2.34406,2.34423,30000000.0
2006-11-24 00:58:00,2.34403,2.3441,2.34387,2.34391,14500000.0
2006-11-24 00:59:00,2.34389,2.34405,2.34384,2.34398,30400000.0
2006-11-24 01:00:00,2.34363,2.34434,2.34363,2.34433,67000000.0
2006-11-24 01:01:00,2.34433,2.34436,2.34412,2.34436,31900000.0
2006-11-24 01:02:00,2.344,2.34421,2.344,2.34403,24400000.0
2006-11-24 01:03:00,2.34413,2.34418,2.34391,2.34391,40600000.0
2006-11-24 01:04:00,2.34397,2.34402,2.3439,2.34399,25600000.0
2006-11-24 01:05:00,2.34415,2.34415,2.34378,2.34383,17600000.0
2006-11-24 01:06:00,2.34391,2.34419,2.34377,2.34385,17400000.0
2006-11-24 01:07:00,2.34389,2.34423,2.34389,2.34423,31900000.0
2006-11-24 01:08:00,2.34411,2.34411,2.34394,2.34402,30200000.0
2006-11-24 01:09:00,2.34408,2.34428,2.34375,2.34389,24500000.0
2006-11-24 01:10:00,2.34407,2.34417,2.34402,2.34402,82099999.0
2006-11-24 01:11:00,2.34385,2.34395,2.34381,2.34385,32600000.0
2006-11-24 01:12:00,2.34378,2.34413,2.34378,2.34398,38000000.0
2006-11-24 01:13:00,2.34383,2.34395,2.34383,2.34395,10400000.0
2006-11-24 01:14:00,2.34394,2.34419,2.34394,2.34415,24200000.0
2006-11-24 01:15:00,2.34419,2.34432,2.34401,2.3441,48900000.0
2006-11-24 01:16:00,2.3441,2.3441,2.34388,2.34388,25400000.0
2006-11-24 01:17:00,2.34395,2.34415,2.3439,2.344,17700000.0
2006-11-24 01:18:00,2.34399,2.34419,2.34395,2.34419,12400000.0
2006-11-24 01:19:00,2.34428,2.34432,2.34428,2.34432,5200000.0
2006-11-24 01:20:00,2.34426,2.3445,2.34426,2.34431,41200000.0
2006-11-24 01:21:00,2.34432,2.34432,2.34417,2.34425,32600000.0
2006-11-24 01:22:00,2.34442,2.34447,2.344,2.34407,46500000.0
2006-11-24 01:23:00,2.34412,2.34416,2.34386,2.34386,14400000.0
2006-11-24 01:24:00,2.344,2.34405,2.344,2.34405,8500000.0
2006-11-24 01:25:00,2.34411,2.34412,2.34409,2.34412,12400000.0
2006-11-24 01:26:00,2.34412,2.34427,2.34362,2.3438,37000000.0
2006-11-24 01:27:00,2.34397,2.34415,2.34387,2.344,39600000.0
2006-11-24 01:28:00,2.34418,2.34454,2.34418,2.34445,30700000.0
2006-11-24 01:29:00,2.34432,2.34432,2.34399,2.34419,20400000.0
2006-11-24 01:30:00,2.34433,2.34453,2.34433,2.34453,37900000.0
2006-11-24 01:31:00,2.34443,2.34447,2.34428,2.34447,16000000.0
2006-11-24 01:32:00,2.34442,2.34442,2.34418,2.34429,41700000.0
2006-11-24 01:33:00,2.34409,2.3443,2.34409,2.34418,41900000.0
2006-11-24 01:34:00,2.34406,2.3444,2.34397,2.34407,31100000.0
2006-11-24 01:35:00,2.34411,2.34428,2.34411,2.3442,22900000.0
2006-11-24 01:36:00,2.34416,2.34446,2.34409,2.34428,56500000.0
2006-11-24 01:37:00,2.34421,2.34461,2.34419,2.34438,19700000.0
2006-11-24 01:38:00,2.34448,2.34449,2.34433,2.34439,15800000.0
2006-11-24 01:39:00,2.34433,2.34466,2.34428,2.34428,32100000.0
2006-11-24 01:40:00,2.34443,2.34445,2.34442,2.34443,23900000.0
2006-11-24 01:41:00,2.34447,2.34452,2.34431,2.34438,41800000.0
2006-11-24 01:42:00,2.34434,2.34452,2.34433,2.34452,26100000.0
2006-11-24 01:43:00,2.34441,2.34442,2.34427,2.34427,45700000.0
2006-11-24 01:44:00,2.34457,2.34465,2.34452,2.34452,19900000.0
2006-11-24 01:45:00,2.34453,2.34465,2.34453,2.34455,10400000.0
2006-11-24 01:46:00,2.34444,2.34468,2.34444,2.34448,30500000.0
2006-11-24 01:47:00,2.34448,2.34453,2.34432,2.34448,25400000.0
2006-11-24 01:48:00,2.34467,2.34467,2.34436,2.34448,36300000.0
2006-11-24 01:49:00,2.34452,2.34458,2.34445,2.34458,34100000.0
2006-11-24 01:50:00,2.34448,2.34471,2.34448,2.34471,21300000.0
2006-11-24 01:51:00,2.34479,2.34479,2.34444,2.34445,28400000.0
2006-11-24 01:52:00,2.34433,2.34454,2.34433,2.34439,56500000.0
2006-11-24 01:53:00,2.34431,2.34431,2.34415,2.34415,12600000.0
2006-11-24 01:54:00,2.34402,2.34419,2.34402,2.3441,19400000.0
2006-11-24 01:55:00,2.34404,2.3442,2.34404,2.3442,22900000.0
2006-11-24 01:56:00,2.34415,2.34417,2.34409,2.34409,25500000.0
2006-11-24 01:57:00,2.34422,2.34422,2.34394,2.34402,36400000.0
2006-11-24 01:58:00,2.34398,2.34417,2.34394,2.34395,46100001.0
2006-11-24 01:59:00,2.3439,2.34407,2.34373,2.34383,35400000.0
2006-11-24 02:00:00,2.34393,2.34417,2.34393,2.34417,11700000.0
2006-11-24 02:01:00,2.34421,2.34445,2.34421,2.34425,49700000.0
2006-11-24 02:02:00,2.34421,2.34421,2.34399,2.34416,30200000.0
2006-11-24 02:03:00,2.3444,2.34442,2.3443,2.3443,9900000.0
2006-11-24 02:04:00,2.34448,2.34463,2.34444,2.34444,25000000.0
2006-11-24 02:05:00,2.34455,2.34462,2.34432,2.34432,63000000.0
2006-11-24 02:06:00,2.34451,2.34479,2.34451,2.34457,25500000.0
2006-11-24 02:07:00,2.34466,2.34477,2.34446,2.34466,31900000.0
2006-11-24 02:08:00,2.34461,2.34461,2.34436,2.34444,37700000.0
2006-11-24 02:09:00,2.34471,2.34471,2.34447,2.34447,28400000.0
2006-11-24 02:10:00,2.34472,2.34472,2.34444,2.34456,13000000.0
2006-11-24 02:11:00,2.34444,2.34461,2.34444,2.34457,29200000.0
2006-11-24 02:12:00,2.34458,2.34467,2.34448,2.34465,39500000.0
2006-11-24 02:13:00,2.34454,2.34468,2.3445,2.34463,28700000.0
2006-11-24 02:14:00,2.34463,2.34463,2.34452,2.34452,15900000.0
2006-11-24 02:15:00,2.3446,2.3446,2.34442,2.34445,27100000.0
2006-11-24 02:16:00,2.34432,2.34432,2.34422,2.34427,19200000.0
2006-11-24 02:17:00,2.34428,2.34441,2.34402,2.34436,25500000.0
2006-11-24 02:18:00,2.34441,2.34452,2.34426,2.34428,35300000.0
2006-11-24 02:19:00,2.34412,2.34434,2.34412,2.34417,24500000.0
2006-11-24 02:20:00,2.34423,2.34427,2.34385,2.34405,34000000.0
2006-11-24 02:21:00,2.34403,2.34412,2.34391,2.34412,18600000.0
2006-11-24 02:22:00,2.34433,2.34446,2.34417,2.34446,58700000.0
2006-11-24 02:23:00,2.34441,2.34447,2.34431,2.34434,32900000.0
2006-11-24 02:24:00,2.34442,2.34448,2.34442,2.34447,9600000.0
2006-11-24 02:25:00,2.34443,2.34443,2.34439,2.34439,6200000.0
2006-11-24 02:26:00,2.34427,2.34427,2.34397,2.34419,32800000.0
2006-11-24 02:27:00,2.34425,2.34428,2.34414,2.34428,37200001.0
2006-11-24 02:28:00,2.34435,2.34445,2.34422,2.34429,31300000.0
2006-11-24 02:29:00,2.34426,2.34471,2.34422,2.34422,28100000.0
2006-11-24 02:30:00,2.34422,2.34449,2.34422,2.34431,45799999.0
2006-11-24 02:31:00,2.34415,2.34427,2.34401,2.34409,57900000.0
2006-11-24 02:32:00,2.34391,2.34419,2.34391,2.34416,13700000.0
2006-11-24 02:33:00,2.3443,2.34438,2.34425,2.34425,14300000.0
2006-11-24 02:34:00,2.34429,2.34436,2.34407,2.34407,30400000.0
2006-11-24 02:35:00,2.34404,2.34417,2.34393,2.34405,26800000.0
2006-11-24 02:36:00,2.34432,2.34432,2.34391,2.34395,47400000.0
2006-11-24 02:37:00,2.34394,2.34413,2.34394,2.34411,46700000.0
2006-11-24 02:38:00,2.3438,2.34417,2.3438,2.34401,31200000.0
2006-11-24 02:39:00,2.34397,2.34421,2.34397,2.34403,40000000.0
2006-11-24 02:40:00,2.34397,2.34397,2.34382,2.34396,29300000.0
2006-11-24 02:41:00,2.34393,2.34393,2.34382,2.34385,33200000.0
2006-11-24 02:42:00,2.34379,2.34397,2.34373,2.34385,25100000.0
2006-11-24 02:43:00,2.34375,2.34375,2.34355,2.34355,15800000.0
2006-11-24 02:44:00,2.34363,2.34382,2.34361,2.34373,36000000.0
2006-11-24 02:45:00,2.34353,2.3438,2.3435,2.3438,43800000.0
2006-11-24 02:46:00,2.34377,2.34383,2.34375,2.34383,16000000.0
2006-11-24 02:47:00,2.34405,2.34405,2.34405,2.34405,1500000.0
2006-11-24 02:48:00,2.34389,2.34395,2.34383,2.34389,14800000.0
2006-11-24 02:49:00,2.34391,2.34402,2.34383,2.34384,23400000.0
2006-11-24 02:50:00,2.34371,2.34371,2.3435,2.34362,19300000.0
2006-11-24 02:51:00,2.34365,2.34387,2.34362,2.34383,27700000.0
2006-11-24 02:52:00,2.34376,2.34393,2.34367,2.34388,25800000.0
2006-11-24 02:53:00,2.34399,2.34399,2.34368,2.34368,27600000.0
2006-11-24 02:54:00,2.34361,2.34363,2.34356,2.34356,14200000.0
2006-11-24 02:55:00,2.34358,2.34365,2.34349,2.34353,33400000.0
2006-11-24 02:56:00,2.34366,2.34385,2.34366,2.34375,28000000.0
2006-11-24 02:57:00,2.34375,2.34375,2.34345,2.34345,57400000.0
2006-11-24 02:58:00,2.3435,2.34376,2.3435,2.34373,37800000.0
2006-11-24 02:59:00,2.34384,2.34384,2.34358,2.34363,24800000.0
2006-11-24 03:00:00,2.34358,2.34371,2.34346,2.34361,26100000.0
2006-11-24 03:01:00,2.34365,2.34389,2.34365,2.34389,32300000.0
2006-11-24 03:02:00,2.34384,2.34384,2.34379,2.34379,16800000.0
2006-11-24 03:03:00,2.34376,2.3439,2.34376,2.34378,27900000.0
2006-11-24 03:04:00,2.34381,2.34402,2.34371,2.34393,39100000.0
2006-11-24 03:05:00,2.34371,2.34396,2.34371,2.34384,17100000.0
2006-11-24 03:06:00,2.34375,2.34395,2.34375,2.34392,26600000.0
2006-11-24 03:07:00,2.34401,2.34401,2.34379,2.34379,21100000.0
2006-11-24 03:08:00,2.34385,2.34397,2.34385,2.34397,18300000.0
2006-11-24 03:09:00,2.34382,2.34396,2.34377,2.34377,22800000.0
2006-11-24 03:10:00,2.34396,2.34396,2.34378,2.34378,14800000.0
2006-11-24 03:11:00,2.34372,2.34387,2.34356,2.34387,45300000.0
2006-11-24 03:12:00,2.34366,2.34371,2.3435,2.34371,33800000.0
2006-11-24 03:13:00,2.34377,2.34383,2.34364,2.34374,57500000.0
2006-11-24 03:14:00,2.34375,2.34375,2.34375,2.34375,1000000.0
2006-11-24 03:15:00,2.34355,2.34377,2.34355,2.34365,32000000.0
2006-11-24 03:16:00,2.3438,2.34385,2.34373,2.34375,31200000.0
2006-11-24 03:17:00,2.34369,2.34393,2.34369,2.34393,30300000.0
2006-11-24 03:18:00,2.34386,2.34386,2.34342,2.34342,27400000.0
2006-11-24 03:19:00,2.34365,2.34365,2.3436,2.3436,13400000.0
2006-11-24 03:20:00,2.34374,2.34374,2.34358,2.3437,28200000.0
2006-11-24 03:21:00,2.3437,2.3439,2.3437,2.34372,40700000.0
2006-11-24 03:22:00,2.34371,2.34371,2.34344,2.34344,6200000.0
2006-11-24 03:23:00,2.34337,2.34366,2.34337,2.34353,37300000.0
2006-11-24 03:24:00,2.34365,2.34365,2.34352,2.34352,36300000.0
2006-11-24 03:25:00,2.34348,2.34374,2.34342,2.34346,52600000.0
2006-11-24 03:26:00,2.34349,2.34371,2.34349,2.34357,29700000.0
2006-11-24 03:27:00,2.3434,2.34346,2.34335,2.34346,22200000.0
2006-11-24 03:28:00,2.3436,2.34377,2.34359,2.34377,35100000.0
2006-11-24 03:29:00,2.34382,2.34382,2.34363,2.3438,37100000.0
2006-11-24 03:30:00,2.3439,2.3439,2.34373,2.34375,40200000.0
2006-11-24 03:31:00,2.34362,2.34369,2.34317,2.34321,29100000.0
2006-11-24 03:32:00,2.34345,2.34377,2.3431,2.3431,43000000.0
2006-11-24 03:33:00,2.34342,2.34374,2.34323,2.34342,37300000.0
2006-11-24 03:34:00,2.34377,2.34377,2.34377,2.34377,800000.0
2006-11-24 03:35:00,2.34365,2.34365,2.34343,2.34356,16400000.0
2006-11-24 03:36:00,2.34348,2.3435,2.34318,2.34318,24500000.0
2006-11-24 03:37:00,2.34319,2.34334,2.34311,2.34332,52999998.0
2006-11-24 03:38:00,2.3433,2.34345,2.34325,2.34335,25200000.0
2006-11-24 03:39:00,2.34318,2.34318,2.34312,2.34312,3600000.0
2006-11-24 03:40:00,2.34308,2.34327,2.34308,2.34319,19700000.0
2006-11-24 03:41:00,2.34306,2.34314,2.34303,2.34308,44200000.0
2006-11-24 03:42:00,2.34325,2.34336,2.34317,2.34317,36000000.0
2006-11-24 03:43:00,2.34318,2.34329,2.34318,2.34323,15200000.0
2006-11-24 03:44:00,2.34307,2.34334,2.34307,2.34325,51100000.0
2006-11-24 03:45:00,2.34322,2.34338,2.34322,2.34325,12300000.0
2006-11-24 03:46:00,2.34339,2.34356,2.34339,2.34345,20700000.0
2006-11-24 03:47:00,2.34343,2.34354,2.34343,2.34354,7000000.0
2006-11-24 03:48:00,2.3436,2.3436,2.3436,2.3436,2800000.0
2006-11-24 03:49:00,2.34358,2.34374,2.34358,2.34365,22300000.0
2006-11-24 03:50:00,2.34362,2.34374,2.34348,2.34366,47600000.0
2006-11-24 03:51:00,2.3439,2.34394,2.34375,2.34375,54300000.0
2006-11-24 03:52:00,2.34373,2.34399,2.34373,2.34386,53900000.0
2006-11-24 03:53:00,2.34373,2.34384,2.34373,2.34382,32100000.0
2006-11-24 03:54:00,2.3438,2.34389,2.34368,2.34383,30500000.0
2006-11-24 03:55:00,2.34402,2.34409,2.34385,2.3439,49100000.0
2006-11-24 03:56:00,2.34383,2.34383,2.34357,2.34362,24600000.0
2006-11-24 03:57:00,2.34389,2.34389,2.34371,2.34379,14300000.0
2006-11-24 03:58:00,2.34378,2.34394,2.34369,2.34394,32100000.0
2006-11-24 03:59:00,2.34377,2.34377,2.34347,2.3437,32900000.0
2006-11-24 04:00:00,2.34368,2.34368,2.34358,2.34362,14000000.0
2006-11-24 04:01:00,2.34373,2.34381,2.34356,2.34358,34400000.0
2006-11-24 04:02:00,2.34363,2.34369,2.34363,2.34369,13600000.0
2006-11-24 04:03:00,2.34376,2.34376,2.34362,2.34362,13200000.0
2006-11-24 04:04:00,2.34365,2.34375,2.34365,2.34375,23600000.0
2006-11-24 04:05:00,2.34362,2.34378,2.34357,2.34371,23200000.0
2006-11-24 04:06:00,2.3436,2.34366,2.34356,2.34366,16800000.0
2006-11-24 04:07:00,2.3436,2.3436,2.34336,2.34359,20000000.0
2006-11-24 04:08:00,2.34359,2.34372,2.34349,2.34349,7900000.0
2006-11-24 04:09:00,2.3436,2.34373,2.3434,2.34373,29500000.0
2006-11-24 04:10:00,2.34356,2.34375,2.34349,2.34357,27000000.0
2006-11-24 04:11:00,2.34358,2.34358,2.34346,2.34349,16800000.0
2006-11-24 04:12:00,2.34337,2.3437,2.34336,2.3437,35400000.0
2006-11-24 04:13:00,2.34353,2.34377,2.34352,2.34377,16200000.0
2006-11-24 04:14:00,2.34368,2.34395,2.34354,2.34395,26700000.0
2006-11-24 04:15:00,2.34381,2.34403,2.34376,2.34393,27700000.0
2006-11-24 04:16:00,2.34384,2.34393,2.34366,2.34382,23200000.0
2006-11-24 04:17:00,2.34397,2.34397,2.34383,2.34383,10200000.0
2006-11-24 04:18:00,2.34399,2.34413,2.34383,2.34387,29700000.0
2006-11-24 04:19:00,2.34402,2.34402,2.34398,2.34399,17300000.0
2006-11-24 04:20:00,2.34411,2.34411,2.34404,2.34404,7200000.0
2006-11-24 04:21:00,2.344,2.3441,2.34388,2.3441,32900000.0
2006-11-24 04:22:00,2.34405,2.34405,2.34405,2.34405,2800000.0
2006-11-24 04:23:00,2.34385,2.34385,2.34364,2.34379,27900000.0
2006-11-24 04:24:00,2.34395,2.34395,2.34367,2.34367,45000000.0
2006-11-24 04:25:00,2.34386,2.34389,2.34349,2.34349,24000000.0
2006-11-24 04:26:00,2.34358,2.34371,2.34358,2.3436,43000000.0
2006-11-24 04:27:00,2.34359,2.34366,2.34357,2.34357,20400000.0
2006-11-24 04:28:00,2.34362,2.34389,2.34362,2.3438,29900000.0
2006-11-24 04:29:00,2.34383,2.34383,2.34355,2.34356,9600000.0
2006-11-24 04:30:00,2.34359,2.34363,2.34346,2.34354,31000000.0
2006-11-24 04:31:00,2.34346,2.34357,2.34336,2.34354,34300000.0
2006-11-24 04:32:00,2.34356,2.34385,2.34356,2.34385,12800000.0
2006-11-24 04:33:00,2.34385,2.3439,2.34375,2.34385,24800000.0
2006-11-24 04:34:00,2.34384,2.34385,2.34369,2.3437,48800000.0
2006-11-24 04:35:00,2.34375,2.34392,2.34375,2.34385,32000000.0
2006-11-24 04:36:00,2.34395,2.34395,2.34378,2.34387,25600000.0
2006-11-24 04:37:00,2.34378,2.3438,2.34378,2.3438,10200000.0
2006-11-24 04:38:00,2.3438,2.34381,2.34376,2.34376,7000000.0
2006-11-24 04:39:00,2.34375,2.3439,2.3437,2.3437,17800000.0
2006-11-24 04:40:00,2.3437,2.34409,2.3437,2.34409,22800000.0
2006-11-24 04:41:00,2.34396,2.344,2.34382,2.34391,44000000.0
2006-11-24 04:42:00,2.34387,2.34409,2.3438,2.34391,23100000.0
2006-11-24 04:43:00,2.34375,2.34375,2.34349,2.34364,27700000.0
2006-11-24 04:44:00,2.34362,2.34373,2.3436,2.3436,8800000.0
2006-11-24 04:45:00,2.34355,2.34355,2.34341,2.3435,22400000.0
2006-11-24 04:46:00,2.3435,2.34356,2.34345,2.34345,24700000.0
2006-11-24 04:47:00,2.34328,2.34342,2.34328,2.34335,25600000.0
2006-11-24 04:48:00,2.34344,2.34352,2.34325,2.34325,27500000.0
2006-11-24 04:49:00,2.34357,2.34357,2.34327,2.34352,45000000.0
2006-11-24 04:50:00,2.34345,2.34355,2.34312,2.34312,30200000.0
2006-11-24 04:51:00,2.34317,2.34323,2.34303,2.3431,23500000.0
2006-11-24 04:52:00,2.34307,2.34307,2.34303,2.34307,16000000.0
2006-11-24 04:53:00,2.34325,2.34339,2.34325,2.34333,10400000.0
2006-11-24 04:54:00,2.34323,2.34328,2.34315,2.34315,8700000.0
2006-11-24 04:55:00,2.34319,2.34319,2.34297,2.34303,31000000.0
2006-11-24 04:56:00,2.34304,2.34316,2.34304,2.34316,24000000.0
2006-11-24 04:57:00,2.34323,2.34342,2.34313,2.34314,41400001.0
2006-11-24 04:58:00,2.34326,2.34326,2.34309,2.34309,21700000.0
2006-11-24 04:59:00,2.34312,2.34316,2.34312,2.34316,4600000.0
2006-11-24 05:00:00,2.34332,2.34335,2.34315,2.34329,47600000.0
2006-11-24 05:01:00,2.34331,2.34335,2.34314,2.34335,20500000.0
2006-11-24 05:02:00,2.3433,2.34334,2.34316,2.34328,15700000.0
2006-11-24 05:03:00,2.3434,2.3434,2.34314,2.3432,23700000.0
2006-11-24 05:04:00,2.34308,2.34322,2.34308,2.34322,11900000.0
2006-11-24 05:05:00,2.34325,2.34325,2.34313,2.34325,35900000.0
2006-11-24 05:06:00,2.34315,2.3434,2.34315,2.34335,28200000.0
2006-11-24 05:07:00,2.34343,2.34343,2.34323,2.3434,30900000.0
2006-11-24 05:08:00,2.34361,2.34368,2.34349,2.34352,38700000.0
2006-11-24 05:09:00,2.34336,2.34336,2.3432,2.34336,22400000.0
2006-11-24 05:10:00,2.34329,2.34338,2.34311,2.34333,14800000.0
2006-11-24 05:11:00,2.34332,2.34332,2.34308,2.34311,34200000.0
2006-11-24 05:12:00,2.34317,2.34345,2.34317,2.34327,50700000.0
2006-11-24 05:13:00,2.34312,2.34325,2.34303,2.34321,26400000.0
2006-11-24 05:14:00,2.34319,2.34328,2.34312,2.34324,29200000.0
2006-11-24 05:15:00,2.34337,2.34342,2.34325,2.34342,21100000.0
2006-11-24 05:16:00,2.3432,2.34334,2.3432,2.3432,39700000.0
2006-11-24 05:17:00,2.3432,2.34345,2.3432,2.34327,33400000.0
2006-11-24 05:18:00,2.3432,2.34343,2.3432,2.34337,38000000.0
2006-11-24 05:19:00,2.34342,2.34351,2.34335,2.34349,47300000.0
2006-11-24 05:20:00,2.34327,2.34354,2.34327,2.34346,41700000.0
2006-11-24 05:21:00,2.34343,2.34369,2.34343,2.34354,23300000.0
2006-11-24 05:22:00,2.34343,2.34359,2.34343,2.34356,27600000.0
2006-11-24 05:23:00,2.34348,2.34365,2.34337,2.3435,27400000.0
2006-11-24 05:24:00,2.3434,2.3434,2.34331,2.34333,21600000.0
2006-11-24 05:25:00,2.34346,2.34354,2.34321,2.34321,38800000.0
2006-11-24 05:26:00,2.34329,2.34357,2.34329,2.34357,39900000.0
2006-11-24 05:27:00,2.34355,2.34364,2.34352,2.34364,28100000.0
2006-11-24 05:28:00,2.34355,2.3436,2.34337,2.34337,28200000.0
2006-11-24 05:29:00,2.34345,2.34345,2.34332,2.34332,15100000.0
2006-11-24 05:30:00,2.34354,2.34371,2.3434,2.3434,20200000.0
2006-11-24 05:31:00,2.34329,2.34345,2.34329,2.34343,16100000.0
2006-11-24 05:32:00,2.34352,2.34365,2.3435,2.3435,17300000.0
2006-11-24 05:33:00,2.34358,2.34358,2.34351,2.34355,25200000.0
2006-11-24 05:34:00,2.34352,2.34378,2.34352,2.34368,15900000.0
2006-11-24 05:35:00,2.34379,2.34393,2.34379,2.34382,28600000.0
2006-11-24 05:36:00,2.34372,2.34378,2.34363,2.34369,30500000.0
2006-11-24 05:37:00,2.34376,2.34377,2.34376,2.34377,8700000.0
2006-11-24 05:38:00,2.34376,2.34394,2.34369,2.3438,33900000.0
2006-11-24 05:39:00,2.34371,2.34381,2.34364,2.34367,45500000.0
2006-11-24 05:40:00,2.34351,2.34383,2.34351,2.34365,28200000.0
2006-11-24 05:41:00,2.34374,2.34394,2.34374,2.34376,27200000.0
2006-11-24 05:42:00,2.34366,2.34374,2.34357,2.34364,47600000.0
2006-11-24 05:43:00,2.34374,2.3438,2.34364,2.34375,42100000.0
2006-11-24 05:44:00,2.34383,2.34383,2.34354,2.34354,15600000.0
2006-11-24 05:45:00,2.34346,2.34356,2.34345,2.34348,32200000.0
2006-11-24 05:46:00,2.34344,2.34344,2.34324,2.34324,33700000.0
2006-11-24 05:47:00,2.34325,2.34336,2.34325,2.34336,28600000.0
2006-11-24 05:48:00,2.3433,2.3433,2.34315,2.3432,51400001.0
2006-11-24 05:49:00,2.34315,2.34324,2.34309,2.34324,54200000.0
2006-11-24 05:50:00,2.34303,2.34312,2.34303,2.34312,17300000.0
2006-11-24 05:51:00,2.34319,2.34319,2.34318,2.34318,7100000.0
2006-11-24 05:52:00,2.34338,2.34338,2.34311,2.34311,34300000.0
2006-11-24 05:53:00,2.34315,2.3433,2.34315,2.34322,28400000.0
2006-11-24 05:54:00,2.34306,2.3431,2.34293,2.3431,31700000.0
2006-11-24 05:55:00,2.34307,2.34307,2.34285,2.34292,22100000.0
2006-11-24 05:56:00,2.34314,2.34331,2.34314,2.34331,22100000.0
2006-11-24 05:57:00,2.34338,2.34414,2.34338,2.34377,32000000.0
2006-11-24 05:58:00,2.34364,2.34408,2.34364,2.34383,47300000.0
2006-11-24 05:59:00,2.34365,2.34365,2.34318,2.34358,31900000.0
2006-11-24 06:00:00,2.34364,2.34391,2.34364,2.34365,20000000.0
2006-11-24 06:01:00,2.34395,2.34395,2.34395,2.34395,11600000.0
2006-11-24 06:02:00,2.34393,2.34393,2.34383,2.34383,22000000.0
2006-11-24 06:03:00,2.34381,2.34394,2.34381,2.34385,29500000.0
2006-11-24 06:04:00,2.3438,2.34383,2.34375,2.34379,28200000.0
2006-11-24 06:05:00,2.34378,2.34394,2.34378,2.34394,27000000.0
2006-11-24 06:06:00,2.34395,2.34395,2.34367,2.34387,55800000.0
2006-11-24 06:07:00,2.34388,2.344,2.34383,2.34383,34800000.0
2006-11-24 06:08:00,2.34392,2.34392,2.34371,2.34375,22100000.0
2006-11-24 06:09:00,2.34366,2.34369,2.34335,2.34369,25000000.0
2006-11-24 06:10:00,2.34374,2.34388,2.34368,2.34373,24300000.0
2006-11-24 06:11:00,2.34372,2.34383,2.34372,2.34373,6000000.0
2006-11-24 06:12:00,2.34372,2.34388,2.34369,2.34369,18200000.0
2006-11-24 06:13:00,2.34362,2.34375,2.34362,2.34375,25500000.0
2006-11-24 06:14:00,2.34361,2.34361,2.34345,2.34345,16500000.0
2006-11-24 06:15:00,2.34358,2.34381,2.34357,2.34368,35600000.0
2006-11-24 06:16:00,2.34382,2.34382,2.3436,2.34372,13500000.0
2006-11-24 06:17:00,2.34353,2.34358,2.34347,2.34358,27300000.0
2006-11-24 06:18:00,2.34368,2.34371,2.34359,2.34367,20300000.0
2006-11-24 06:19:00,2.34358,2.34358,2.34348,2.34348,11700000.0
2006-11-24 06:20:00,2.34355,2.3436,2.34339,2.3435,37200000.0
2006-11-24 06:21:00,2.34338,2.34364,2.34332,2.34364,22800000.0
2006-11-24 06:22:00,2.34355,2.34361,2.34346,2.34361,43100000.0
2006-11-24 06:23:00,2.34347,2.34347,2.34318,2.34318,33300000.0
2006-11-24 06:24:00,2.34332,2.34339,2.34328,2.34332,19500000.0
2006-11-24 06:25:00,2.34318,2.34353,2.34318,2.34335,23200000.0
2006-11-24 06:26:00,2.34351,2.34363,2.34346,2.34346,17100000.0
2006-11-24 06:27:00,2.34347,2.34363,2.34341,2.34363,33600000.0
2006-11-24 06:28:00,2.34375,2.34377,2.34368,2.34369,22400000.0
2006-11-24 06:29:00,2.3436,2.34379,2.34355,2.34355,42700000.0
2006-11-24 06:30:00,2.34372,2.34375,2.34348,2.34348,25000000.0
2006-11-24 06:31:00,2.34341,2.3437,2.34339,2.34364,47600000.0
2006-11-24 06:32:00,2.34397,2.34397,2.34358,2.34389,26200000.0
2006-11-24 06:33:00,2.34382,2.34403,2.3438,2.34392,36700000.0
2006-11-24 06:34:00,2.34397,2.34404,2.34388,2.34388,21200000.0
2006-11-24 06:35:00,2.34378,2.34396,2.34346,2.34382,19200000.0
2006-11-24 06:36:00,2.3438,2.34399,2.3438,2.34391,30500000.0
2006-11-24 06:37:00,2.34395,2.34405,2.34395,2.344,26000000.0
2006-11-24 06:38:00,2.34401,2.3442,2.34401,2.34402,55000000.0
2006-11-24 06:39:00,2.34396,2.344,2.34372,2.34397,25600000.0
2006-11-24 06:40:00,2.34394,2.34394,2.3437,2.34381,17400000.0
2006-11-24 06:41:00,2.34388,2.34389,2.34379,2.34382,36600000.0
2006-11-24 06:42:00,2.3439,2.34397,2.34374,2.34391,49200000.0
2006-11-24 06:43:00,2.344,2.34415,2.34395,2.34399,34300000.0
2006-11-24 06:44:00,2.34391,2.34417,2.34387,2.3441,39300000.0
2006-11-24 06:45:00,2.344,2.34412,2.34395,2.34403,43900000.0
2006-11-24 06:46:00,2.34397,2.3441,2.3439,2.34406,40200000.0
2006-11-24 06:47:00,2.34393,2.34403,2.34384,2.34403,18900000.0
2006-11-24 06:48:00,2.34419,2.34419,2.34407,2.34407,21900000.0
2006-11-24 06:49:00,2.3441,2.34419,2.34405,2.34405,32000000.0
2006-11-24 06:50:00,2.34409,2.34409,2.34396,2.34406,22200000.0
2006-11-24 06:51:00,2.34423,2.34432,2.34405,2.3441,41000000.0
2006-11-24 06:52:00,2.34407,2.34428,2.34407,2.3442,35200000.0
2006-11-24 06:53:00,2.34412,2.34416,2.34398,2.3441,32700000.0
2006-11-24 06:54:00,2.34411,2.34412,2.34394,2.344,25200000.0
2006-11-24 06:55:00,2.34398,2.34402,2.34394,2.34402,23700000.0
2006-11-24 06:56:00,2.34406,2.34418,2.34398,2.344,17700000.0
2006-11-24 06:57:00,2.34402,2.34403,2.34374,2.34383,21000000.0
2006-11-24 06:58:00,2.34385,2.34405,2.34376,2.34393,54200000.0
2006-11-24 06:59:00,2.34397,2.34413,2.34377,2.3439,44000000.0
2006-11-24 07:00:00,2.344,2.34417,2.34386,2.3439,26600000.0
2006-11-24 07:01:00,2.34388,2.34388,2.34374,2.34387,18100000.0
2006-11-24 07:02:00,2.3437,2.3437,2.3433,2.3433,47900000.0
2006-11-24 07:03:00,2.34325,2.3436,2.34314,2.34314,15200000.0
2006-11-24 07:04:00,2.34318,2.34346,2.34318,2.34332,52800000.0
2006-11-24 07:05:00,2.34347,2.34352,2.34337,2.34337,20500000.0
2006-11-24 07:06:00,2.34334,2.34346,2.34334,2.34341,17200000.0
2006-11-24 07:07:00,2.34345,2.34357,2.34342,2.34342,22700000.0
2006-11-24 07:08:00,2.34339,2.34354,2.34335,2.34339,35200000.0
2006-11-24 07:09:00,2.34341,2.34357,2.34327,2.34357,21100000.0
2006-11-24 07:10:00,2.34291,2.34325,2.34285,2.34307,29100000.0
2006-11-24 07:11:00,2.34286,2.34311,2.34286,2.3431,26800000.0
2006-11-24 07:12:00,2.3429,2.34299,2.34282,2.34284,42700000.0
2006-11-24 07:13:00,2.34275,2.34285,2.3427,2.34285,43600000.0
2006-11-24 07:14:00,2.34274,2.34294,2.34273,2.34273,28800000.0
2006-11-24 07:15:00,2.34291,2.34302,2.34276,2.34276,35000000.0
2006-11-24 07:16:00,2.34279,2.34299,2.34274,2.34276,42800000.0
2006-11-24 07:17:00,2.34275,2.34297,2.34275,2.34282,34700000.0
2006-11-24 07:18:00,2.34294,2.34309,2.34293,2.343,54200000.0
2006-11-24 07:19:00,2.34297,2.34304,2.3429,2.34299,26600000.0
2006-11-24 07:20:00,2.3429,2.34295,2.34275,2.34288,32200000.0
2006-11-24 07:21:00,2.34286,2.343,2.34283,2.343,27000000.0
2006-11-24 07:22:00,2.3428,2.3428,2.34255,2.34257,22700000.0
2006-11-24 07:23:00,2.34281,2.34294,2.34278,2.34278,24400000.0
2006-11-24 07:24:00,2.34283,2.34286,2.34267,2.3428,68900000.0
2006-11-24 07:25:00,2.34267,2.34284,2.34267,2.34276,27600000.0
2006-11-24 07:26:00,2.34274,2.34289,2.34267,2.34284,41200000.0
2006-11-24 07:27:00,2.34288,2.34291,2.34286,2.34291,9600000.0
2006-11-24 07:28:00,2.34278,2.34308,2.34274,2.34307,33700000.0
2006-11-24 07:29:00,2.34319,2.34325,2.34308,2.34319,23100000.0
2006-11-24 07:30:00,2.34328,2.3434,2.34323,2.34323,21000000.0
2006-11-24 07:31:00,2.34319,2.34333,2.34319,2.34325,57200000.0
2006-11-24 07:32:00,2.3434,2.3434,2.34317,2.34332,32300000.0
2006-11-24 07:33:00,2.34324,2.34334,2.3431,2.34334,13600000.0
2006-11-24 07:34:00,2.34323,2.34348,2.34323,2.34327,39000000.0
2006-11-24 07:35:00,2.34331,2.34335,2.34322,2.34323,15700000.0
2006-11-24 07:36:00,2.34316,2.34316,2.34312,2.34312,20500000.0
2006-11-24 07:37:00,2.34307,2.3431,2.3429,2.3429,16900000.0
2006-11-24 07:38:00,2.34302,2.34331,2.34302,2.34331,27100000.0
2006-11-24 07:39:00,2.34308,2.34318,2.34298,2.34318,24000000.0
2006-11-24 07:40:00,2.34303,2.34309,2.34282,2.34309,32000000.0
2006-11-24 07:41:00,2.34318,2.34318,2.34301,2.34307,33500001.0
2006-11-24 07:42:00,2.34305,2.34305,2.3428,2.3429,34000000.0
2006-11-24 07:43:00,2.34289,2.34324,2.34289,2.34315,20300000.0
2006-11-24 07:44:00,2.34317,2.3433,2.34312,2.34312,38100000.0
2006-11-24 07:45:00,2.34312,2.3433,2.34308,2.34312,56200000.0
2006-11-24 07:46:00,2.34328,2.34355,2.34321,2.34322,39800000.0
2006-11-24 07:47:00,2.34315,2.34315,2.34302,2.34305,36400000.0
2006-11-24 07:48:00,2.34293,2.343,2.34293,2.343,7200000.0
2006-11-24 07:49:00,2.34302,2.34311,2.34298,2.34298,49600000.0
2006-11-24 07:50:00,2.34302,2.3431,2.34299,2.34305,20000000.0
2006-11-24 07:51:00,2.34305,2.34325,2.34298,2.34298,40100000.0
2006-11-24 07:52:00,2.34314,2.34323,2.34307,2.3432,28200000.0
2006-11-24 07:53:00,2.34325,2.34325,2.34312,2.3432,24000000.0
2006-11-24 07:54:00,2.34312,2.34333,2.34312,2.3432,26000000.0
2006-11-24 07:55:00,2.34323,2.34337,2.3432,2.3432,8800000.0
2006-11-24 07:56:00,2.34307,2.34332,2.34307,2.34323,34900000.0
2006-11-24 07:57:00,2.34328,2.3435,2.34328,2.34341,18300000.0
2006-11-24 07:58:00,2.34337,2.34346,2.3433,2.34334,35200000.0
2006-11-24 07:59:00,2.3432,2.3434,2.34318,2.34327,19800000.0
2006-11-24 08:00:00,2.34348,2.3436,2.34343,2.3435,27600000.0
2006-11-24 08:01:00,2.34328,2.34331,2.34318,2.34322,48400000.0
2006-11-24 08:02:00,2.34309,2.34347,2.34309,2.34347,33200000.0
2006-11-24 08:03:00,2.34353,2.34376,2.34352,2.34369,68300000.0
2006-11-24 08:04:00,2.34346,2.34346,2.34333,2.34339,39700000.0
2006-11-24 08:05:00,2.34328,2.34356,2.34328,2.34349,36300000.0
2006-11-24 08:06:00,2.34333,2.34356,2.34333,2.34343,47000000.0
2006-11-24 08:07:00,2.34345,2.34355,2.34335,2.34335,27400000.0
2006-11-24 08:08:00,2.34336,2.34336,2.34334,2.34334,4800000.0
2006-11-24 08:09:00,2.34326,2.3433,2.34313,2.3433,18200000.0
2006-11-24 08:10:00,2.34327,2.34346,2.3432,2.34343,34700000.0
2006-11-24 08:11:00,2.34348,2.34348,2.34328,2.34342,29600000.0
2006-11-24 08:12:00,2.34343,2.34348,2.34332,2.34348,19000000.0
2006-11-24 08:13:00,2.3436,2.3436,2.34337,2.34345,31700000.0
2006-11-24 08:14:00,2.34361,2.34361,2.34333,2.34336,27500000.0
2006-11-24 08:15:00,2.34358,2.34358,2.34339,2.34348,20400000.0
2006-11-24 08:16:00,2.34345,2.34357,2.34341,2.34357,26100000.0
2006-11-24 08:17:00,2.34367,2.34367,2.34353,2.34355,13800000.0
2006-11-24 08:18:00,2.34372,2.34372,2.34355,2.34355,13000000.0
2006-11-24 08:19:00,2.34376,2.34377,2.34353,2.34377,20000000.0
2006-11-24 08:20:00,2.34361,2.3437,2.34356,2.34359,30500000.0
2006-11-24 08:21:00,2.34355,2.34365,2.34355,2.34365,27500000.0
2006-11-24 08:22:00,2.3436,2.34371,2.34357,2.34357,28800000.0
2006-11-24 08:23:00,2.34367,2.34367,2.34344,2.34354,37000000.0
2006-11-24 08:24:00,2.34347,2.34349,2.34329,2.34331,28200000.0
2006-11-24 08:25:00,2.34316,2.34346,2.34307,2.34346,43200000.0
2006-11-24 08:26:00,2.3435,2.34361,2.34345,2.34357,22600000.0
2006-11-24 08:27:00,2.34359,2.34359,2.34339,2.34346,29600000.0
2006-11-24 08:28:00,2.34343,2.34359,2.34343,2.34345,32000000.0
2006-11-24 08:29:00,2.34345,2.34359,2.34336,2.34359,19600000.0
2006-11-24 08:30:00,2.34348,2.34369,2.34339,2.34348,28100000.0
2006-11-24 08:31:00,2.34362,2.34371,2.34327,2.34327,56400000.0
2006-11-24 08:32:00,2.3433,2.34345,2.3433,2.34337,15900000.0
2006-11-24 08:33:00,2.34343,2.34376,2.34333,2.34376,24700000.0
2006-11-24 08:34:00,2.34386,2.34417,2.34377,2.34398,65999998.0
2006-11-24 08:35:00,2.34401,2.34401,2.34383,2.34397,20700000.0
2006-11-24 08:36:00,2.34402,2.34416,2.34392,2.34416,25400000.0
2006-11-24 08:37:00,2.34425,2.34425,2.34411,2.34411,18100000.0
2006-11-24 08:38:00,2.344,2.344,2.34395,2.344,15900000.0
2006-11-24 08:39:00,2.34391,2.34391,2.34371,2.34381,28900000.0
2006-11-24 08:40:00,2.34378,2.34388,2.34354,2.34375,34100000.0
2006-11-24 08:41:00,2.34366,2.34373,2.34351,2.34365,29600000.0
2006-11-24 08:42:00,2.34354,2.34365,2.34348,2.34365,28700000.0
2006-11-24 08:43:00,2.34365,2.34375,2.3435,2.3435,18400000.0
2006-11-24 08:44:00,2.34348,2.34372,2.34348,2.34366,16600000.0
2006-11-24 08:45:00,2.34372,2.34375,2.34342,2.34365,39200000.0
2006-11-24 08:46:00,2.34362,2.34374,2.34357,2.34364,19800000.0
2006-11-24 08:47:00,2.34374,2.34374,2.34351,2.34365,53600000.0
2006-11-24 08:48:00,2.34366,2.34373,2.34362,2.34364,24100000.0
2006-11-24 08:49:00,2.34363,2.34363,2.3433,2.3433,49600000.0
2006-11-24 08:50:00,2.34328,2.34356,2.34328,2.34355,28000000.0
2006-11-24 08:51:00,2.34343,2.34354,2.34324,2.34324,33600000.0
2006-11-24 08:52:00,2.34332,2.34348,2.34325,2.3433,27300000.0
2006-11-24 08:53:00,2.34332,2.34349,2.34326,2.34332,32300000.0
2006-11-24 08:54:00,2.34325,2.34335,2.34325,2.34325,28300000.0
2006-11-24 08:55:00,2.3433,2.3433,2.34317,2.34327,22700000.0
2006-11-24 08:56:00,2.34322,2.34342,2.34322,2.3433,16700000.0
2006-11-24 08:57:00,2.34331,2.34346,2.34319,2.3433,38000000.0
2006-11-24 08:58:00,2.34343,2.34343,2.34331,2.34333,27300000.0
2006-11-24 08:59:00,2.3432,2.34325,2.34307,2.34325,26900000.0
2006-11-24 09:00:00,2.34319,2.34332,2.34311,2.34332,33900000.0
2006-11-24 09:01:00,2.3434,2.3434,2.34306,2.34324,18200000.0
2006-11-24 09:02:00,2.34335,2.34357,2.34335,2.3434,55600000.0
2006-11-24 09:03:00,2.34347,2.34351,2.34334,2.34334,17600000.0
2006-11-24 09:04:00,2.34322,2.34322,2.34288,2.34308,49400000.0
2006-11-24 09:05:00,2.34342,2.34348,2.34337,2.34337,8100000.0
2006-11-24 09:06:00,2.34331,2.34352,2.34313,2.34315,61500000.0
2006-11-24 09:07:00,2.34336,2.34336,2.34322,2.34328,21000000.0
2006-11-24 09:08:00,2.34331,2.34331,2.34304,2.34304,25500000.0
2006-11-24 09:09:00,2.34293,2.34307,2.34276,2.34294,27300000.0
2006-11-24 09:10:00,2.34311,2.34311,2.3428,2.34295,43800000.0
2006-11-24 09:11:00,2.343,2.3432,2.34296,2.34309,21400000.0
2006-11-24 09:12:00,2.34306,2.3431,2.34268,2.34268,16200000.0
2006-11-24 09:13:00,2.34265,2.34296,2.34265,2.34294,30400000.0
2006-11-24 09:14:00,2.34288,2.34298,2.3428,2.34283,40800000.0
2006-11-24 09:15:00,2.34284,2.34295,2.34281,2.34295,11800000.0
2006-11-24 09:16:00,2.34292,2.34309,2.34275,2.34308,48100000.0
2006-11-24 09:17:00,2.34318,2.34354,2.34318,2.34354,30300000.0
2006-11-24 09:18:00,2.34359,2.34413,2.34354,2.34395,26500000.0
2006-11-24 09:19:00,2.34411,2.3444,2.34404,2.34404,42300000.0
2006-11-24 09:20:00,2.34406,2.34422,2.34395,2.344,36400000.0
2006-11-24 09:21:00,2.34418,2.34422,2.34391,2.34391,28400000.0
2006-11-24 09:22:00,2.34409,2.34426,2.34389,2.34389,46700000.0
2006-11-24 09:23:00,2.34404,2.34412,2.3439,2.34401,21600000.0
2006-11-24 09:24:00,2.34366,2.34366,2.34303,2.34347,33000000.0
2006-11-24 09:25:00,2.34336,2.34337,2.34306,2.34308,42500000.0
2006-11-24 09:26:00,2.34325,2.34325,2.34297,2.3431,26200000.0
2006-11-24 09:27:00,2.34335,2.34354,2.34308,2.34354,18700000.0
2006-11-24 09:28:00,2.3436,2.3436,2.34327,2.34335,32899999.0
2006-11-24 09:29:00,2.34324,2.3434,2.34321,2.3434,25000000.0
2006-11-24 09:30:00,2.34347,2.34403,2.34347,2.34385,25100000.0
2006-11-24 09:31:00,2.34398,2.34398,2.34356,2.34356,25400000.0
2006-11-24 09:32:00,2.34375,2.3438,2.34351,2.34367,43000000.0
2006-11-24 09:33:00,2.34378,2.34395,2.34357,2.34365,19200000.0
2006-11-24 09:34:00,2.34397,2.34408,2.34381,2.34382,53800000.0
2006-11-24 09:35:00,2.34391,2.34417,2.34391,2.34396,46499999.0
2006-11-24 09:36:00,2.34387,2.34387,2.3436,2.34371,40300000.0
2006-11-24 09:37:00,2.344,2.344,2.34369,2.34377,61100000.0
2006-11-24 09:38:00,2.34397,2.34402,2.34372,2.34402,24100000.0
2006-11-24 09:39:00,2.34392,2.34408,2.34375,2.34376,37100000.0
2006-11-24 09:40:00,2.34353,2.34353,2.34341,2.34342,35700000.0
2006-11-24 09:41:00,2.34314,2.34349,2.3431,2.34349,24800000.0
2006-11-24 09:42:00,2.34341,2.3437,2.34341,2.3437,23200000.0
2006-11-24 09:43:00,2.3436,2.3436,2.34343,2.34343,19000000.0
2006-11-24 09:44:00,2.34342,2.34342,2.34306,2.34318,43000000.0
2006-11-24 09:45:00,2.34326,2.34346,2.34324,2.3433,37600000.0
2006-11-24 09:46:00,2.34319,2.34327,2.34309,2.34309,41099999.0
2006-11-24 09:47:00,2.3426,2.3426,2.34206,2.34206,18200000.0
2006-11-24 09:48:00,2.3422,2.34239,2.34217,2.34221,47900000.0
2006-11-24 09:49:00,2.3422,2.3422,2.34155,2.34173,28200000.0
2006-11-24 09:50:00,2.34184,2.34217,2.34179,2.34188,33600000.0
2006-11-24 09:51:00,2.34194,2.3421,2.34162,2.34205,16000000.0
2006-11-24 09:52:00,2.34209,2.34209,2.34105,2.34112,48900000.0
2006-11-24 09:53:00,2.34124,2.34161,2.34124,2.34158,24600000.0
2006-11-24 09:54:00,2.34165,2.34183,2.34131,2.34135,39100000.0
2006-11-24 09:55:00,2.34135,2.34157,2.34128,2.34131,28900000.0
2006-11-24 09:56:00,2.34137,2.34165,2.34137,2.34147,32000000.0
2006-11-24 09:57:00,2.34152,2.34163,2.34125,2.34131,26700000.0
2006-11-24 09:58:00,2.34137,2.34141,2.34121,2.34124,30000000.0
2006-11-24 09:59:00,2.34144,2.34151,2.34137,2.34137,24500000.0
2006-11-24 10:00:00,2.34131,2.34165,2.34131,2.34137,42400000.0
2006-11-24 10:01:00,2.3416,2.34182,2.3416,2.34173,20700000.0
2006-11-24 10:02:00,2.34175,2.34195,2.34175,2.34193,19900000.0
2006-11-24 10:03:00,2.34201,2.34201,2.34143,2.34143,43500000.0
2006-11-24 10:04:00,2.34162,2.34166,2.34144,2.3415,55500000.0
2006-11-24 10:05:00,2.34151,2.34156,2.34138,2.34145,37800000.0
2006-11-24 10:06:00,2.3416,2.3416,2.34104,2.34104,26400000.0
2006-11-24 10:07:00,2.34124,2.34137,2.34113,2.34113,33500000.0
2006-11-24 10:08:00,2.34113,2.34137,2.34109,2.3413,45300000.0
2006-11-24 10:09:00,2.34145,2.34177,2.34133,2.34143,38000000.0
2006-11-24 10:10:00,2.34159,2.34171,2.34159,2.34171,13200000.0
2006-11-24 10:11:00,2.34182,2.34202,2.34182,2.34198,17200000.0
2006-11-24 10:12:00,2.34191,2.34216,2.3418,2.34201,41800000.0
2006-11-24 10:13:00,2.34197,2.34214,2.34188,2.34211,26000000.0
2006-11-24 10:14:00,2.34201,2.34201,2.34174,2.34179,27500000.0
2006-11-24 10:15:00,2.34218,2.34268,2.34218,2.34258,25100000.0
2006-11-24 10:16:00,2.34245,2.34255,2.34213,2.34255,48600000.0
2006-11-24 10:17:00,2.34237,2.34273,2.34233,2.34273,34700000.0
2006-11-24 10:18:00,2.34255,2.34298,2.34254,2.34298,21800000.0
2006-11-24 10:19:00,2.34268,2.3429,2.34267,2.34273,51700000.0
2006-11-24 10:20:00,2.34292,2.34303,2.34234,2.34241,35400000.0
2006-11-24 10:21:00,2.34253,2.34286,2.34253,2.34274,46000000.0
2006-11-24 10:22:00,2.34276,2.34297,2.34259,2.3429,41400000.0
2006-11-24 10:23:00,2.34288,2.34341,2.34284,2.34323,34600000.0
2006-11-24 10:24:00,2.34377,2.34485,2.34377,2.34485,35100000.0
2006-11-24 10:25:00,2.34453,2.34453,2.34302,2.3432,58100000.0
2006-11-24 10:26:00,2.34308,2.34308,2.34224,2.34224,21200000.0
2006-11-24 10:27:00,2.34199,2.34217,2.3414,2.34174,50100000.0
2006-11-24 10:28:00,2.34158,2.34168,2.34134,2.34144,29400000.0
2006-11-24 10:29:00,2.34152,2.34167,2.34125,2.34161,30300000.0
2006-11-24 10:30:00,2.341,2.34102,2.33988,2.33988,38000000.0
2006-11-24 10:31:00,2.33938,2.33938,2.33838,2.33838,19100000.0
2006-11-24 10:32:00,2.33846,2.33854,2.33671,2.33671,44600000.0
2006-11-24 10:33:00,2.33695,2.33767,2.33641,2.33767,50800000.0
2006-11-24 10:34:00,2.33742,2.33766,2.33688,2.33729,32700000.0
2006-11-24 10:35:00,2.3373,2.33964,2.3373,2.33964,38400000.0
2006-11-24 10:36:00,2.33933,2.33963,2.33865,2.33865,41100000.0
2006-11-24 10:37:00,2.33865,2.3387,2.33771,2.33775,32900000.0
2006-11-24 10:38:00,2.33815,2.33872,2.33815,2.33863,28100000.0
2006-11-24 10:39:00,2.33865,2.33908,2.33847,2.33872,21200000.0
2006-11-24 10:40:00,2.3382,2.3382,2.33764,2.33801,28600000.0
2006-11-24 10:41:00,2.33822,2.33834,2.33782,2.33798,33900000.0
2006-11-24 10:42:00,2.33798,2.33804,2.33763,2.33769,37700000.0
2006-11-24 10:43:00,2.33808,2.33851,2.33784,2.33829,31600000.0
2006-11-24 10:44:00,2.33849,2.33869,2.33733,2.33733,45200000.0
2006-11-24 10:45:00,2.33707,2.33772,2.33697,2.33767,24400000.0
2006-11-24 10:46:00,2.33773,2.33788,2.33728,2.33788,55300000.0
2006-11-24 10:47:00,2.33772,2.33855,2.33762,2.33852,44500000.0
2006-11-24 10:48:00,2.33883,2.33911,2.33866,2.33911,25800000.0
2006-11-24 10:49:00,2.33909,2.33973,2.3388,2.33973,19200000.0
2006-11-24 10:50:00,2.33928,2.33934,2.33894,2.33908,37400000.0
2006-11-24 10:51:00,2.33904,2.33914,2.33869,2.33897,31800000.0
2006-11-24 10:52:00,2.33908,2.33914,2.33873,2.33905,43200000.0
2006-11-24 10:53:00,2.33898,2.33991,2.3388,2.33985,30500000.0
2006-11-24 10:54:00,2.33987,2.34011,2.33985,2.33998,28500000.0
2006-11-24 10:55:00,2.34003,2.34124,2.34003,2.34124,42200000.0
2006-11-24 10:56:00,2.341,2.3412,2.34059,2.3412,51399999.0
2006-11-24 10:57:00,2.34111,2.34111,2.34031,2.34091,33000000.0
2006-11-24 10:58:00,2.34083,2.34098,2.34016,2.34016,18500000.0
2006-11-24 10:59:00,2.34015,2.34047,2.33983,2.34047,42400000.0
2006-11-24 11:00:00,2.34047,2.34106,2.34011,2.34106,30300000.0
2006-11-24 11:01:00,2.34127,2.34141,2.34101,2.34101,25400000.0
2006-11-24 11:02:00,2.34105,2.34137,2.34105,2.34135,26400000.0
2006-11-24 11:03:00,2.34113,2.34195,2.34113,2.34156,46600000.0
2006-11-24 11:04:00,2.34148,2.34148,2.34123,2.34123,12000000.0
2006-11-24 11:05:00,2.34134,2.34172,2.34111,2.3416,45100000.0
2006-11-24 11:06:00,2.34217,2.34243,2.34197,2.34204,30900000.0
2006-11-24 11:07:00,2.34186,2.3427,2.34186,2.3427,36500000.0
2006-11-24 11:08:00,2.34265,2.34296,2.34262,2.34271,22700000.0
2006-11-24 11:09:00,2.34256,2.34283,2.34256,2.34268,37600000.0
2006-11-24 11:10:00,2.34238,2.34259,2.34238,2.34238,43400000.0
2006-11-24 11:11:00,2.34244,2.34266,2.34227,2.34227,23700000.0
2006-11-24 11:12:00,2.34191,2.34201,2.34172,2.34175,35000000.0
2006-11-24 11:13:00,2.34134,2.34157,2.34126,2.34145,45700000.0
2006-11-24 11:14:00,2.34127,2.34136,2.34083,2.34083,41300000.0
2006-11-24 11:15:00,2.34076,2.34083,2.34033,2.34051,40800000.0
2006-11-24 11:16:00,2.34008,2.34038,2.33997,2.34,38000000.0
2006-11-24 11:17:00,2.3398,2.33992,2.3394,2.3394,60700000.0
2006-11-24 11:18:00,2.3395,2.33958,2.33931,2.33937,48400000.0
2006-11-24 11:19:00,2.3391,2.33921,2.33889,2.33889,37400000.0
2006-11-24 11:20:00,2.33892,2.33913,2.33858,2.33913,47600000.0
2006-11-24 11:21:00,2.33935,2.33968,2.33919,2.33939,52299999.0
2006-11-24 11:22:00,2.33949,2.33963,2.33938,2.33951,24400000.0
2006-11-24 11:23:00,2.33985,2.33985,2.33933,2.33933,48600000.0
2006-11-24 11:24:00,2.33935,2.33949,2.33922,2.33938,51100000.0
2006-11-24 11:25:00,2.33927,2.34,2.33927,2.33982,26300000.0
2006-11-24 11:26:00,2.33999,2.34027,2.33999,2.34013,18500000.0
2006-11-24 11:27:00,2.34032,2.34068,2.34028,2.34051,36800000.0
2006-11-24 11:28:00,2.34038,2.3409,2.34023,2.3409,36600000.0
2006-11-24 11:29:00,2.34079,2.34079,2.34012,2.34013,48000000.0
2006-11-24 11:30:00,2.34005,2.34005,2.33973,2.33983,29800000.0
2006-11-24 11:31:00,2.33966,2.33971,2.33912,2.33914,48100000.0
2006-11-24 11:32:00,2.33881,2.33905,2.33869,2.33905,33500000.0
2006-11-24 11:33:00,2.33912,2.33918,2.33883,2.3391,40900000.0
2006-11-24 11:34:00,2.33901,2.33962,2.33901,2.33962,55200000.0
2006-11-24 11:35:00,2.33968,2.34023,2.33968,2.34003,63899998.0
2006-11-24 11:36:00,2.34029,2.34051,2.34013,2.34026,58900000.0
2006-11-24 11:37:00,2.34011,2.34044,2.34002,2.34026,31600000.0
2006-11-24 11:38:00,2.34007,2.34028,2.33985,2.34005,40500000.0
2006-11-24 11:39:00,2.33997,2.34023,2.33976,2.33976,46900000.0
2006-11-24 11:40:00,2.33967,2.34032,2.33967,2.34029,27100000.0
2006-11-24 11:41:00,2.33995,2.34,2.33981,2.33998,45000000.0
2006-11-24 11:42:00,2.34004,2.34054,2.34004,2.34034,43900000.0
2006-11-24 11:43:00,2.34008,2.34009,2.33997,2.34004,26100000.0
2006-11-24 11:44:00,2.34001,2.34002,2.33986,2.33998,30600000.0
2006-11-24 11:45:00,2.33991,2.33991,2.33944,2.33944,23400000.0
2006-11-24 11:46:00,2.33965,2.34013,2.33965,2.3399,22000000.0
2006-11-24 11:47:00,2.34012,2.34012,2.33942,2.33973,40400000.0
2006-11-24 11:48:00,2.33983,2.33989,2.3393,2.33947,50999999.0
2006-11-24 11:49:00,2.33959,2.3396,2.3393,2.33935,29000000.0
2006-11-24 11:50:00,2.33936,2.33965,2.33936,2.33953,39900000.0
2006-11-24 11:51:00,2.33963,2.33963,2.33931,2.33933,39800000.0
2006-11-24 11:52:00,2.33966,2.33966,2.33916,2.33937,22800000.0
2006-11-24 11:53:00,2.33951,2.33964,2.33917,2.33925,26200000.0
2006-11-24 11:54:00,2.33909,2.3392,2.33886,2.3392,35100000.0
2006-11-24 11:55:00,2.33934,2.33949,2.3393,2.3394,37600000.0
2006-11-24 11:56:00,2.33954,2.33965,2.33933,2.33949,54599999.0
2006-11-24 11:57:00,2.33961,2.34002,2.33946,2.33995,40000000.0
2006-11-24 11:58:00,2.33999,2.33999,2.33957,2.33983,41800000.0
2006-11-24 11:59:00,2.33997,2.33997,2.33957,2.33969,36100000.0
2006-11-24 12:00:00,2.3396,2.3396,2.33914,2.33926,35500000.0
2006-11-24 12:01:00,2.33921,2.33936,2.33892,2.33898,41800000.0
2006-11-24 12:02:00,2.33913,2.33941,2.33892,2.33892,27700000.0
2006-11-24 12:03:00,2.33864,2.33905,2.33864,2.3389,34900000.0
2006-11-24 12:04:00,2.33862,2.33877,2.3385,2.33857,30800000.0
2006-11-24 12:05:00,2.3386,2.33869,2.33846,2.33858,42000000.0
2006-11-24 12:06:00,2.33897,2.33897,2.3386,2.33884,56400000.0
2006-11-24 12:07:00,2.33892,2.33894,2.33874,2.33882,47400000.0
2006-11-24 12:08:00,2.33899,2.33946,2.33897,2.33946,35900000.0
2006-11-24 12:09:00,2.33938,2.33948,2.3391,2.3391,22600000.0
2006-11-24 12:10:00,2.33904,2.33919,2.33879,2.33905,26700000.0
2006-11-24 12:11:00,2.3392,2.33929,2.33882,2.33882,19800000.0
2006-11-24 12:12:00,2.33864,2.33897,2.33863,2.33885,21200000.0
2006-11-24 12:13:00,2.33882,2.33906,2.33878,2.33906,35900000.0
2006-11-24 12:14:00,2.33923,2.33923,2.33901,2.33909,44200000.0
2006-11-24 12:15:00,2.33912,2.33933,2.33893,2.33909,37100000.0
2006-11-24 12:16:00,2.33878,2.33888,2.33864,2.33865,52600000.0
2006-11-24 12:17:00,2.33882,2.33882,2.3386,2.33879,31400000.0
2006-11-24 12:18:00,2.33873,2.33882,2.33859,2.33869,56200000.0
2006-11-24 12:19:00,2.33869,2.33873,2.3384,2.3384,28700000.0
2006-11-24 12:20:00,2.33822,2.33822,2.33677,2.337,38700000.0
2006-11-24 12:21:00,2.33686,2.33709,2.33686,2.33688,23800000.0
2006-11-24 12:22:00,2.33694,2.33694,2.33631,2.33639,28200000.0
2006-11-24 12:23:00,2.33644,2.33667,2.33618,2.33667,41500000.0
2006-11-24 12:24:00,2.33682,2.33684,2.33667,2.33677,19900000.0
2006-11-24 12:25:00,2.33684,2.33691,2.33664,2.33681,44400000.0
2006-11-24 12:26:00,2.33712,2.33779,2.33712,2.33774,13700000.0
2006-11-24 12:27:00,2.33772,2.33778,2.33731,2.33731,50100000.0
2006-11-24 12:28:00,2.33716,2.33769,2.33708,2.33769,47299999.0
2006-11-24 12:29:00,2.33769,2.33778,2.33733,2.33758,38400000.0
2006-11-24 12:30:00,2.33793,2.33826,2.3376,2.33826,41100000.0
2006-11-24 12:31:00,2.33762,2.33762,2.33638,2.3365,25600000.0
2006-11-24 12:32:00,2.33664,2.33718,2.33664,2.33704,27700000.0
2006-11-24 12:33:00,2.33695,2.33722,2.33692,2.3371,38300000.0
2006-11-24 12:34:00,2.33699,2.33755,2.33683,2.33755,53900000.0
2006-11-24 12:35:00,2.33753,2.33793,2.33742,2.33773,42300000.0
2006-11-24 12:36:00,2.3379,2.33796,2.33761,2.33773,24700000.0
2006-11-24 12:37:00,2.3381,2.33836,2.33796,2.3383,46300000.0
2006-11-24 12:38:00,2.33835,2.33857,2.33824,2.33824,48400000.0
2006-11-24 12:39:00,2.33828,2.33842,2.33814,2.33814,20000000.0
2006-11-24 12:40:00,2.33807,2.33826,2.33791,2.33802,29400000.0
2006-11-24 12:41:00,2.33815,2.33819,2.33755,2.33808,49400000.0
2006-11-24 12:42:00,2.33817,2.33862,2.33817,2.33832,50200000.0
2006-11-24 12:43:00,2.33835,2.33855,2.33808,2.33808,35400000.0
2006-11-24 12:44:00,2.33829,2.33876,2.33821,2.33875,11800000.0
2006-11-24 12:45:00,2.33885,2.33895,2.33856,2.33895,27900000.0
2006-11-24 12:46:00,2.33884,2.3391,2.33824,2.33824,28500000.0
2006-11-24 12:47:00,2.33797,2.33815,2.33788,2.33796,31200000.0
2006-11-24 12:48:00,2.33804,2.33836,2.33801,2.33827,43300000.0
2006-11-24 12:49:00,2.33816,2.33831,2.33801,2.33827,41600000.0
2006-11-24 12:50:00,2.33816,2.33854,2.33793,2.33854,39000001.0
2006-11-24 12:51:00,2.33854,2.3388,2.33842,2.33855,33700000.0
2006-11-24 12:52:00,2.33864,2.3387,2.33848,2.3387,33700000.0
2006-11-24 12:53:00,2.33884,2.33903,2.33877,2.3389,41900000.0
2006-11-24 12:54:00,2.33876,2.339,2.33858,2.33876,33500000.0
2006-11-24 12:55:00,2.33853,2.33875,2.33832,2.33875,27300000.0
2006-11-24 12:56:00,2.33868,2.33902,2.33865,2.33891,31000000.0
2006-11-24 12:57:00,2.33908,2.33918,2.33899,2.33902,35200000.0
2006-11-24 12:58:00,2.33912,2.33919,2.33898,2.33903,22800000.0
2006-11-24 12:59:00,2.33909,2.33922,2.33878,2.33878,54700000.0
2006-11-24 13:00:00,2.33913,2.3395,2.33899,2.3395,46100000.0
2006-11-24 13:01:00,2.33944,2.33944,2.3388,2.33933,32200000.0
2006-11-24 13:02:00,2.33951,2.33951,2.33873,2.33881,46900000.0
2006-11-24 13:03:00,2.33834,2.33857,2.33806,2.33806,29900000.0
2006-11-24 13:04:00,2.33805,2.33849,2.33797,2.33849,41400000.0
2006-11-24 13:05:00,2.3387,2.3387,2.33829,2.33839,24200000.0
2006-11-24 13:06:00,2.33862,2.33862,2.33817,2.33817,31300000.0
2006-11-24 13:07:00,2.3382,2.33835,2.33772,2.33772,45300000.0
2006-11-24 13:08:00,2.33753,2.33802,2.33744,2.33801,28100000.0
2006-11-24 13:09:00,2.33821,2.3385,2.33819,2.3385,21700000.0
2006-11-24 13:10:00,2.33851,2.33891,2.33851,2.33878,35400000.0
2006-11-24 13:11:00,2.3388,2.3388,2.33834,2.3385,31800000.0
2006-11-24 13:12:00,2.33848,2.33891,2.33841,2.33875,26800000.0
2006-11-24 13:13:00,2.33891,2.33913,2.33872,2.33906,32700000.0
2006-11-24 13:14:00,2.33917,2.33918,2.33905,2.33916,35700000.0
2006-11-24 13:15:00,2.3391,2.33917,2.33872,2.33906,40900000.0
2006-11-24 13:16:00,2.33906,2.33939,2.3389,2.3389,41500000.0
2006-11-24 13:17:00,2.33873,2.33879,2.33856,2.33856,25200000.0
2006-11-24 13:18:00,2.33855,2.33873,2.33844,2.33871,42600000.0
2006-11-24 13:19:00,2.33872,2.33872,2.33843,2.33855,30700000.0
2006-11-24 13:20:00,2.33866,2.33894,2.33866,2.33874,39500000.0
2006-11-24 13:21:00,2.33881,2.33896,2.33868,2.33882,47000000.0
2006-11-24 13:22:00,2.33877,2.33883,2.33872,2.33874,39400000.0
2006-11-24 13:23:00,2.33884,2.3392,2.33884,2.33906,24600000.0
2006-11-24 13:24:00,2.33911,2.33958,2.33911,2.33943,36700000.0
2006-11-24 13:25:00,2.33955,2.3397,2.33923,2.33937,20600000.0
2006-11-24 13:26:00,2.33941,2.33946,2.33924,2.33941,42100000.0
2006-11-24 13:27:00,2.3393,2.33938,2.33909,2.33938,30200000.0
2006-11-24 13:28:00,2.33933,2.33933,2.33904,2.33916,36600000.0
2006-11-24 13:29:00,2.33932,2.33941,2.33917,2.33919,41300000.0
2006-11-24 13:30:00,2.33912,2.33912,2.33885,2.3389,35100000.0
2006-11-24 13:31:00,2.33877,2.33882,2.33805,2.33806,26700000.0
2006-11-24 13:32:00,2.3381,2.33836,2.3381,2.33825,41900000.0
2006-11-24 13:33:00,2.33833,2.33849,2.33824,2.33839,35900000.0
2006-11-24 13:34:00,2.33852,2.33887,2.33852,2.33887,41200000.0
2006-11-24 13:35:00,2.339,2.33953,2.33898,2.33943,30800000.0
2006-11-24 13:36:00,2.33944,2.33975,2.33942,2.33975,31900000.0
2006-11-24 13:37:00,2.33956,2.33966,2.33934,2.33966,21900000.0
2006-11-24 13:38:00,2.33981,2.33981,2.33946,2.33965,49700000.0
2006-11-24 13:39:00,2.33977,2.34,2.33965,2.33994,51400000.0
2006-11-24 13:40:00,2.34018,2.34018,2.3397,2.33972,42600000.0
2006-11-24 13:41:00,2.33968,2.33993,2.33961,2.33978,30400000.0
2006-11-24 13:42:00,2.34005,2.34053,2.33995,2.34053,26400000.0
2006-11-24 13:43:00,2.34029,2.34048,2.33982,2.33982,46699999.0
2006-11-24 13:44:00,2.33969,2.33984,2.33943,2.33945,50500000.0
2006-11-24 13:45:00,2.33948,2.33956,2.33934,2.33942,39900000.0
2006-11-24 13:46:00,2.33958,2.33963,2.33935,2.33952,50300000.0
2006-11-24 13:47:00,2.3393,2.3393,2.33853,2.33863,43000000.0
2006-11-24 13:48:00,2.33843,2.33881,2.33832,2.33832,35900000.0
2006-11-24 13:49:00,2.3383,2.3383,2.3379,2.3379,24100000.0
2006-11-24 13:50:00,2.33784,2.33805,2.33784,2.33802,32700000.0
2006-11-24 13:51:00,2.3379,2.33812,2.33766,2.33766,37100000.0
2006-11-24 13:52:00,2.33753,2.33784,2.33731,2.33782,40400000.0
2006-11-24 13:53:00,2.3378,2.3378,2.33756,2.33769,37200000.0
2006-11-24 13:54:00,2.33766,2.33779,2.33763,2.33774,32500000.0
2006-11-24 13:55:00,2.33745,2.33745,2.3373,2.3373,5200000.0
2006-11-24 13:56:00,2.3372,2.33741,2.33719,2.33731,17200000.0
2006-11-24 13:57:00,2.33718,2.33745,2.33703,2.33724,47300000.0
2006-11-24 13:58:00,2.33705,2.33705,2.33621,2.33624,36000000.0
2006-11-24 13:59:00,2.33594,2.33602,2.33548,2.33548,14100000.0
2006-11-24 14:00:00,2.3353,2.33541,2.3348,2.3348,25600000.0
2006-11-24 14:01:00,2.33468,2.33522,2.33468,2.33522,25000000.0
2006-11-24 14:02:00,2.33521,2.33539,2.33507,2.33526,31600000.0
2006-11-24 14:03:00,2.33558,2.33565,2.33542,2.33542,19700000.0
2006-11-24 14:04:00,2.33554,2.33597,2.33553,2.33597,48500000.0
2006-11-24 14:05:00,2.33579,2.33579,2.33545,2.33545,19800000.0
2006-11-24 14:06:00,2.33563,2.3363,2.33563,2.33624,44100000.0
2006-11-24 14:07:00,2.33627,2.33652,2.33623,2.33629,26400000.0
2006-11-24 14:08:00,2.3361,2.3363,2.33584,2.33613,49300000.0
2006-11-24 14:09:00,2.33616,2.3363,2.33615,2.33627,30300000.0
2006-11-24 14:10:00,2.3363,2.33651,2.33609,2.33635,57500000.0
2006-11-24 14:11:00,2.33628,2.33628,2.336,2.336,37500000.0
2006-11-24 14:12:00,2.3365,2.3365,2.33622,2.33634,43200000.0
2006-11-24 14:13:00,2.33641,2.33658,2.33634,2.33658,18200000.0
2006-11-24 14:14:00,2.33677,2.3368,2.33637,2.33661,51400000.0
2006-11-24 14:15:00,2.33647,2.33656,2.33641,2.33655,35200000.0
2006-11-24 14:16:00,2.33672,2.33676,2.33641,2.33654,36000000.0
2006-11-24 14:17:00,2.33641,2.33641,2.33591,2.33591,27600000.0
2006-11-24 14:18:00,2.33593,2.33593,2.33573,2.33579,19900000.0
2006-11-24 14:19:00,2.33596,2.3362,2.3359,2.3359,46200000.0
2006-11-24 14:20:00,2.33616,2.3363,2.336,2.3362,50300000.0
2006-11-24 14:21:00,2.33613,2.3362,2.336,2.336,27900000.0
2006-11-24 14:22:00,2.33605,2.33632,2.33605,2.33632,31800000.0
2006-11-24 14:23:00,2.33622,2.33656,2.33613,2.33638,36700000.0
2006-11-24 14:24:00,2.3364,2.33651,2.33634,2.33634,41900000.0
2006-11-24 14:25:00,2.33639,2.33694,2.33639,2.33682,23300000.0
2006-11-24 14:26:00,2.3367,2.33675,2.33644,2.33667,42300000.0
2006-11-24 14:27:00,2.3367,2.33679,2.33645,2.33664,34500000.0
2006-11-24 14:28:00,2.33636,2.33668,2.33626,2.33668,22000000.0
2006-11-24 14:29:00,2.33708,2.33772,2.33708,2.33764,19800000.0
2006-11-24 14:30:00,2.33764,2.33773,2.33704,2.33722,36300000.0
2006-11-24 14:31:00,2.33725,2.33729,2.33706,2.33725,50100000.0
2006-11-24 14:32:00,2.33708,2.33708,2.33692,2.33704,26100000.0
2006-11-24 14:33:00,2.33685,2.33685,2.33647,2.33659,36100000.0
2006-11-24 14:34:00,2.33663,2.33667,2.33641,2.33667,20200000.0
2006-11-24 14:35:00,2.3365,2.33674,2.33644,2.33654,23500000.0
2006-11-24 14:36:00,2.33625,2.33648,2.33619,2.33648,61900000.0
2006-11-24 14:37:00,2.33644,2.33661,2.33644,2.33649,16800000.0
2006-11-24 14:38:00,2.33664,2.33673,2.33649,2.33667,22500000.0
2006-11-24 14:39:00,2.33668,2.33689,2.33646,2.33655,31300000.0
2006-11-24 14:40:00,2.33665,2.33673,2.33633,2.33673,41700000.0
2006-11-24 14:41:00,2.33663,2.33689,2.33643,2.33643,27700000.0
2006-11-24 14:42:00,2.33644,2.33644,2.33614,2.33625,39700000.0
2006-11-24 14:43:00,2.33639,2.33678,2.33639,2.33672,56400000.0
2006-11-24 14:44:00,2.33679,2.33689,2.33679,2.33689,22200000.0
2006-11-24 14:45:00,2.33684,2.33684,2.33645,2.33653,57200000.0
2006-11-24 14:46:00,2.33645,2.33661,2.3364,2.33645,63199999.0
2006-11-24 14:47:00,2.33645,2.33671,2.33645,2.33657,26300000.0
2006-11-24 14:48:00,2.33652,2.33676,2.3365,2.33676,22800000.0
2006-11-24 14:49:00,2.33693,2.33724,2.33687,2.33724,33600000.0
2006-11-24 14:50:00,2.3373,2.33753,2.33694,2.33715,24200000.0
2006-11-24 14:51:00,2.33716,2.33735,2.33703,2.33726,20100000.0
2006-11-24 14:52:00,2.33749,2.33757,2.33738,2.33743,58700000.0
2006-11-24 14:53:00,2.3374,2.33763,2.33733,2.33745,35200000.0
2006-11-24 14:54:00,2.33715,2.33738,2.33704,2.33732,42000000.0
2006-11-24 14:55:00,2.33721,2.33746,2.33716,2.33727,59400000.0
2006-11-24 14:56:00,2.33709,2.33709,2.33683,2.33683,39100000.0
2006-11-24 14:57:00,2.33673,2.33682,2.33645,2.33682,36900000.0
2006-11-24 14:58:00,2.33691,2.33698,2.33677,2.3368,42700000.0
2006-11-24 14:59:00,2.33668,2.33682,2.3366,2.33675,21400000.0
2006-11-24 15:00:00,2.33675,2.33683,2.33661,2.33665,40700000.0
2006-11-24 15:01:00,2.33666,2.33689,2.33666,2.33681,33800000.0
2006-11-24 15:02:00,2.337,2.33715,2.33662,2.33713,40200000.0
2006-11-24 15:03:00,2.33748,2.3376,2.3374,2.3376,31300000.0
2006-11-24 15:04:00,2.33766,2.3379,2.33766,2.33777,51600001.0
2006-11-24 15:05:00,2.33782,2.33784,2.33764,2.33784,32700000.0
2006-11-24 15:06:00,2.33763,2.33781,2.33763,2.3377,37700000.0
2006-11-24 15:07:00,2.33754,2.33754,2.33734,2.33753,24400000.0
2006-11-24 15:08:00,2.33733,2.33739,2.33708,2.33712,43199999.0
2006-11-24 15:09:00,2.33683,2.33683,2.33615,2.33624,52900000.0
2006-11-24 15:10:00,2.33613,2.33704,2.336,2.33704,37600000.0
2006-11-24 15:11:00,2.337,2.33712,2.33685,2.33698,33800000.0
2006-11-24 15:12:00,2.33686,2.33705,2.33683,2.33694,29800000.0
2006-11-24 15:13:00,2.33712,2.33717,2.33695,2.33705,26400000.0
2006-11-24 15:14:00,2.33718,2.33749,2.33712,2.33749,25100000.0
2006-11-24 15:15:00,2.33765,2.33773,2.33752,2.33752,25200000.0
2006-11-24 15:16:00,2.33747,2.33758,2.33739,2.33743,24700000.0
2006-11-24 15:17:00,2.3375,2.33755,2.33744,2.33744,30400000.0
2006-11-24 15:18:00,2.33734,2.33736,2.33721,2.33721,34100000.0
2006-11-24 15:19:00,2.33713,2.33713,2.33662,2.33667,35400000.0
2006-11-24 15:20:00,2.33664,2.33675,2.33645,2.33647,31700000.0
2006-11-24 15:21:00,2.33646,2.33687,2.33646,2.33683,20900000.0
2006-11-24 15:22:00,2.33674,2.3369,2.33657,2.33684,31800000.0
2006-11-24 15:23:00,2.33673,2.33696,2.33673,2.33696,34900000.0
2006-11-24 15:24:00,2.33704,2.33732,2.33671,2.33682,25600000.0
2006-11-24 15:25:00,2.33671,2.33675,2.33666,2.33675,30500000.0
2006-11-24 15:26:00,2.33668,2.33694,2.33668,2.33694,22800000.0
2006-11-24 15:27:00,2.33693,2.33705,2.33674,2.33705,27200000.0
2006-11-24 15:28:00,2.33705,2.33723,2.33688,2.33711,42400000.0
2006-11-24 15:29:00,2.33694,2.33694,2.33658,2.33658,20000000.0
2006-11-24 15:30:00,2.33647,2.33647,2.33624,2.3363,34000000.0
2006-11-24 15:31:00,2.33622,2.33627,2.33602,2.33614,29100000.0
2006-11-24 15:32:00,2.33606,2.33628,2.33589,2.33605,32400000.0
2006-11-24 15:33:00,2.3358,2.33599,2.33575,2.33583,41100001.0
2006-11-24 15:34:00,2.33584,2.33584,2.33552,2.33552,11400000.0
2006-11-24 15:35:00,2.33553,2.3358,2.33553,2.33578,54700000.0
2006-11-24 15:36:00,2.33578,2.33588,2.33567,2.33572,32000000.0
2006-11-24 15:37:00,2.33577,2.33577,2.33525,2.33525,36400000.0
2006-11-24 15:38:00,2.3351,2.33533,2.33478,2.33483,41600000.0
2006-11-24 15:39:00,2.33493,2.33522,2.33477,2.33508,28200000.0
2006-11-24 15:40:00,2.33522,2.33558,2.33504,2.33538,44600000.0
2006-11-24 15:41:00,2.33538,2.33547,2.33538,2.3354,28300000.0
2006-11-24 15:42:00,2.33524,2.33524,2.33505,2.33517,27600000.0
2006-11-24 15:43:00,2.33517,2.3353,2.33506,2.33506,36700000.0
2006-11-24 15:44:00,2.33479,2.33503,2.33479,2.33494,50199999.0
2006-11-24 15:45:00,2.33504,2.33512,2.3347,2.3347,67000000.0
2006-11-24 15:46:00,2.33476,2.33496,2.33445,2.33449,34200000.0
2006-11-24 15:47:00,2.33448,2.33476,2.33448,2.33458,27900000.0
2006-11-24 15:48:00,2.33467,2.33523,2.33467,2.33515,35900000.0
2006-11-24 15:49:00,2.33535,2.33539,2.33509,2.3353,43500000.0
2006-11-24 15:50:00,2.3354,2.33575,2.3354,2.33554,19900000.0
2006-11-24 15:51:00,2.33539,2.33547,2.33513,2.33513,20500000.0
2006-11-24 15:52:00,2.33516,2.33547,2.3351,2.33547,58800000.0
2006-11-24 15:53:00,2.33529,2.33535,2.33507,2.33517,21400000.0
2006-11-24 15:54:00,2.3353,2.33559,2.3353,2.33532,30600000.0
2006-11-24 15:55:00,2.33534,2.33538,2.33516,2.33532,36200000.0
2006-11-24 15:56:00,2.33528,2.33574,2.33528,2.33574,11800000.0
2006-11-24 15:57:00,2.33598,2.3361,2.33588,2.33601,42100000.0
2006-11-24 15:58:00,2.33614,2.33632,2.33603,2.33608,39800000.0
2006-11-24 15:59:00,2.336,2.336,2.33567,2.33577,54400000.0
2006-11-24 16:00:00,2.33586,2.33616,2.33586,2.33608,28400000.0
2006-11-24 16:01:00,2.33587,2.33626,2.33587,2.33625,45700000.0
2006-11-24 16:02:00,2.3361,2.3361,2.33595,2.33595,15100000.0
2006-11-24 16:03:00,2.33598,2.33628,2.33598,2.33616,39000000.0
2006-11-24 16:04:00,2.33608,2.33615,2.33586,2.33615,39300000.0
2006-11-24 16:05:00,2.33623,2.33626,2.33605,2.33605,30500000.0
2006-11-24 16:06:00,2.33604,2.3362,2.33604,2.33608,74200000.0
2006-11-24 16:07:00,2.33596,2.33598,2.33572,2.33572,16000000.0
2006-11-24 16:08:00,2.33572,2.33615,2.33572,2.33583,49900000.0
2006-11-24 16:09:00,2.33588,2.33603,2.3357,2.33603,56800000.0
2006-11-24 16:10:00,2.33611,2.33615,2.33591,2.33599,22400000.0
2006-11-24 16:11:00,2.33608,2.3362,2.33589,2.33605,32800000.0
2006-11-24 16:12:00,2.33602,2.33615,2.33572,2.33598,39100000.0
2006-11-24 16:13:00,2.33582,2.33624,2.33577,2.33624,40400000.0
2006-11-24 16:14:00,2.33651,2.33693,2.33651,2.33667,36600000.0
2006-11-24 16:15:00,2.33708,2.33708,2.33666,2.33674,28200000.0
2006-11-24 16:16:00,2.33656,2.33656,2.3363,2.33644,29000000.0
2006-11-24 16:17:00,2.33636,2.33636,2.33605,2.33631,26300000.0
2006-11-24 16:18:00,2.33634,2.33668,2.33634,2.33661,30500000.0
2006-11-24 16:19:00,2.3365,2.33673,2.33631,2.3366,41200000.0
2006-11-24 16:20:00,2.33666,2.3367,2.33643,2.33646,33500000.0
2006-11-24 16:21:00,2.33641,2.33676,2.3363,2.33676,37800000.0
2006-11-24 16:22:00,2.3369,2.33717,2.3369,2.33717,15600000.0
2006-11-24 16:23:00,2.33714,2.33734,2.33693,2.33707,39800000.0
2006-11-24 16:24:00,2.33718,2.33721,2.33703,2.33708,43700000.0
2006-11-24 16:25:00,2.33738,2.33755,2.33737,2.33749,20200000.0
2006-11-24 16:26:00,2.33731,2.33731,2.337,2.3371,41300000.0
2006-11-24 16:27:00,2.3371,2.33719,2.33704,2.33704,36600001.0
2006-11-24 16:28:00,2.33713,2.33713,2.33688,2.33699,41300000.0
2006-11-24 16:29:00,2.33695,2.33716,2.33695,2.33716,29900000.0
2006-11-24 16:30:00,2.33713,2.33733,2.33682,2.33682,36000000.0
2006-11-24 16:31:00,2.33669,2.33683,2.33635,2.33668,58400000.0
2006-11-24 16:32:00,2.33674,2.33674,2.33636,2.33636,40000000.0
2006-11-24 16:33:00,2.33642,2.33665,2.33642,2.33665,25500000.0
2006-11-24 16:34:00,2.33651,2.33682,2.33651,2.3368,26000000.0
2006-11-24 16:35:00,2.33684,2.3373,2.33684,2.3373,31900000.0
2006-11-24 16:36:00,2.33725,2.33742,2.33716,2.33716,15900000.0
2006-11-24 16:37:00,2.33721,2.33738,2.3371,2.3371,32100000.0
2006-11-24 16:38:00,2.3371,2.33729,2.33703,2.33711,50200000.0
2006-11-24 16:39:00,2.33722,2.33734,2.33677,2.33677,35700000.0
2006-11-24 16:40:00,2.33685,2.33702,2.33673,2.33691,46400000.0
2006-11-24 16:41:00,2.33685,2.33702,2.33667,2.33702,36600000.0
2006-11-24 16:42:00,2.33712,2.33716,2.33696,2.337,40600001.0
2006-11-24 16:43:00,2.33713,2.33715,2.337,2.33707,27000000.0
2006-11-24 16:44:00,2.33683,2.33698,2.33674,2.33674,46700000.0
2006-11-24 16:45:00,2.3367,2.33695,2.33659,2.33695,38000000.0
2006-11-24 16:46:00,2.33697,2.33697,2.33677,2.33694,24200000.0
2006-11-24 16:47:00,2.33696,2.33709,2.33684,2.33702,39600000.0
2006-11-24 16:48:00,2.33689,2.33712,2.33684,2.33706,48300000.0
2006-11-24 16:49:00,2.33704,2.33725,2.33697,2.33697,40600000.0
2006-11-24 16:50:00,2.3371,2.3371,2.33695,2.33704,43900000.0
2006-11-24 16:51:00,2.33703,2.33721,2.33702,2.33721,40300000.0
2006-11-24 16:52:00,2.33708,2.33726,2.33695,2.33726,22200000.0
2006-11-24 16:53:00,2.33709,2.33716,2.33696,2.33716,27700000.0
2006-11-24 16:54:00,2.33719,2.33734,2.33712,2.33727,44700000.0
2006-11-24 16:55:00,2.33722,2.33741,2.33715,2.33722,54900000.0
2006-11-24 16:56:00,2.33732,2.33751,2.33727,2.33742,37200000.0
2006-11-24 16:57:00,2.33742,2.33767,2.33742,2.33767,15400000.0
2006-11-24 16:58:00,2.3377,2.33799,2.3377,2.33771,31800000.0
2006-11-24 16:59:00,2.33772,2.33797,2.33772,2.33787,40900000.0
2006-11-24 17:00:00,2.33779,2.33779,2.33741,2.33748,44500000.0
2006-11-24 17:01:00,2.33769,2.33776,2.33743,2.33765,46500000.0
2006-11-24 17:02:00,2.33748,2.33797,2.33748,2.33777,38400000.0
2006-11-24 17:03:00,2.33772,2.33776,2.3372,2.3372,25700000.0
2006-11-24 17:04:00,2.33705,2.33716,2.3366,2.3366,26000000.0
2006-11-24 17:05:00,2.33639,2.33682,2.33639,2.33682,17600000.0
2006-11-24 17:06:00,2.33686,2.33712,2.33677,2.33693,34200000.0
2006-11-24 17:07:00,2.33682,2.33691,2.33648,2.33665,22600000.0
2006-11-24 17:08:00,2.33659,2.33663,2.33653,2.33655,31000000.0
2006-11-24 17:09:00,2.33657,2.33671,2.33657,2.33668,39700000.0
2006-11-24 17:10:00,2.3367,2.3367,2.33644,2.33658,30800000.0
2006-11-24 17:11:00,2.33644,2.33656,2.3362,2.33625,27400000.0
2006-11-24 17:12:00,2.3363,2.33648,2.33615,2.33648,36400000.0
2006-11-24 17:13:00,2.33636,2.33636,2.33604,2.33625,19000000.0
2006-11-24 17:14:00,2.3361,2.33626,2.33605,2.33626,36400000.0
2006-11-24 17:15:00,2.33614,2.33621,2.33593,2.33609,38300000.0
2006-11-24 17:16:00,2.33604,2.3362,2.33591,2.33597,29400000.0
2006-11-24 17:17:00,2.33597,2.33597,2.33547,2.33573,39900000.0
2006-11-24 17:18:00,2.33572,2.33614,2.33572,2.33607,36900000.0
2006-11-24 17:19:00,2.33607,2.33616,2.3358,2.3358,44400000.0
2006-11-24 17:20:00,2.33573,2.33573,2.33537,2.33537,35400000.0
2006-11-24 17:21:00,2.33522,2.33551,2.33522,2.33527,30500000.0
2006-11-24 17:22:00,2.33542,2.33542,2.33509,2.33509,51600000.0
2006-11-24 17:23:00,2.33473,2.33545,2.33473,2.33545,30400000.0
2006-11-24 17:24:00,2.33526,2.33544,2.33518,2.33519,62100000.0
2006-11-24 17:25:00,2.33525,2.33579,2.33525,2.33579,40200000.0
2006-11-24 17:26:00,2.33585,2.33669,2.33585,2.33669,36100000.0
2006-11-24 17:27:00,2.33664,2.33664,2.33652,2.33654,29100000.0
2006-11-24 17:28:00,2.33669,2.33669,2.33635,2.33635,21600000.0
2006-11-24 17:29:00,2.33625,2.33625,2.33582,2.33582,19200000.0
2006-11-24 17:30:00,2.33593,2.33625,2.33593,2.33605,23900000.0
2006-11-24 17:31:00,2.33621,2.33636,2.33606,2.33624,41200000.0
2006-11-24 17:32:00,2.33614,2.33634,2.33574,2.33578,33600000.0
2006-11-24 17:33:00,2.3358,2.33626,2.33566,2.33626,39600000.0
2006-11-24 17:34:00,2.33623,2.33636,2.33623,2.33628,48300000.0
2006-11-24 17:35:00,2.33636,2.3367,2.33636,2.3367,20800000.0
2006-11-24 17:36:00,2.33669,2.33676,2.33659,2.33665,34800000.0
2006-11-24 17:37:00,2.3364,2.3364,2.33604,2.33604,28500000.0
2006-11-24 17:38:00,2.33602,2.33602,2.33587,2.33601,30100000.0
2006-11-24 17:39:00,2.33587,2.33619,2.33582,2.33583,30100000.0
2006-11-24 17:40:00,2.33589,2.33608,2.33555,2.33572,42900000.0
2006-11-24 17:41:00,2.33576,2.33581,2.33562,2.33567,21100000.0
2006-11-24 17:42:00,2.33563,2.33583,2.33554,2.33558,39100000.0
2006-11-24 17:43:00,2.33562,2.33567,2.33555,2.33555,36700000.0
2006-11-24 17:44:00,2.33544,2.3355,2.33528,2.33533,49500000.0
2006-11-24 17:45:00,2.33524,2.33542,2.33524,2.33534,31600000.0
2006-11-24 17:46:00,2.3352,2.3352,2.33499,2.33512,12700000.0
2006-11-24 17:47:00,2.33505,2.33521,2.335,2.33512,23600000.0
2006-11-24 17:48:00,2.33497,2.3352,2.33497,2.33512,19100000.0
2006-11-24 17:49:00,2.33499,2.33536,2.33499,2.33507,30400000.0
2006-11-24 17:50:00,2.335,2.3354,2.33496,2.3354,32600000.0
2006-11-24 17:51:00,2.33528,2.33528,2.33493,2.33493,24300000.0
2006-11-24 17:52:00,2.33478,2.33503,2.33477,2.33477,23200000.0
2006-11-24 17:53:00,2.33483,2.33528,2.33477,2.33528,25400000.0
2006-11-24 17:54:00,2.33556,2.33576,2.33519,2.33538,64700000.0
2006-11-24 17:55:00,2.33545,2.33566,2.33541,2.33557,23900000.0
2006-11-24 17:56:00,2.33596,2.33606,2.33595,2.33606,18600000.0
2006-11-24 17:57:00,2.3361,2.33622,2.33593,2.33598,27500000.0
2006-11-24 17:58:00,2.336,2.33647,2.33594,2.33647,17900000.0
2006-11-24 17:59:00,2.33641,2.33716,2.33622,2.33716,49300000.0
2006-11-24 18:00:00,2.33721,2.33721,2.33648,2.33648,53300001.0
2006-11-24 18:01:00,2.33635,2.33644,2.3357,2.3357,323499997.0
2006-11-24 18:02:00,2.33581,2.33607,2.33576,2.33579,331500000.0
2006-11-24 18:03:00,2.33589,2.33625,2.33587,2.33594,381400000.0
2006-11-24 18:04:00,2.33606,2.33647,2.336,2.33644,303000000.0
2006-11-24 18:05:00,2.33651,2.3367,2.33637,2.33639,207100000.0
2006-11-24 18:06:00,2.3364,2.3367,2.33635,2.33652,354500000.0
2006-11-24 18:07:00,2.33658,2.33711,2.33655,2.33695,438600001.0
2006-11-24 18:08:00,2.33693,2.33725,2.33693,2.33693,413800000.0
2006-11-24 18:09:00,2.33686,2.33714,2.33667,2.33667,282500001.0
2006-11-24 18:10:00,2.33657,2.33684,2.33651,2.33654,271200000.0
2006-11-24 18:11:00,2.33647,2.33681,2.33647,2.33665,274300000.0
2006-11-24 18:12:00,2.33675,2.33742,2.33673,2.33728,222899999.0
2006-11-24 18:13:00,2.33724,2.33744,2.33716,2.33731,161200000.0
2006-11-24 18:14:00,2.3375,2.33772,2.33734,2.33735,289900000.0
2006-11-24 18:15:00,2.33726,2.33753,2.33714,2.33714,353600000.0
2006-11-24 18:16:00,2.33715,2.33715,2.33664,2.33664,373200000.0
2006-11-24 18:17:00,2.33668,2.33687,2.33649,2.3365,200300000.0
2006-11-24 18:18:00,2.33649,2.3368,2.33648,2.3367,161800000.0
2006-11-24 18:19:00,2.33656,2.33689,2.33653,2.3367,341799999.0
2006-11-24 18:20:00,2.33673,2.33698,2.33663,2.33683,179000000.0
2006-11-24 18:21:00,2.3368,2.33697,2.33664,2.33683,237400000.0
2006-11-24 18:22:00,2.33679,2.33679,2.33652,2.33674,211800000.0
2006-11-24 18:23:00,2.33655,2.33674,2.33634,2.33674,344500000.0
2006-11-24 18:24:00,2.33681,2.33696,2.33664,2.33688,332600000.0
2006-11-24 18:25:00,2.3368,2.33713,2.33677,2.33698,286300000.0
2006-11-24 18:26:00,2.33708,2.33722,2.33691,2.33699,318000000.0
2006-11-24 18:27:00,2.33697,2.33732,2.33693,2.33727,310100000.0
2006-11-24 18:28:00,2.33728,2.33735,2.33704,2.33708,178600000.0
2006-11-24 18:29:00,2.33695,2.33714,2.33682,2.33693,233800000.0
2006-11-24 18:30:00,2.33698,2.33717,2.33695,2.33702,281900000.0
2006-11-24 18:31:00,2.33715,2.33721,2.33703,2.33718,161000000.0
2006-11-24 18:32:00,2.33732,2.33732,2.33714,2.3372,138000000.0
2006-11-24 18:33:00,2.33725,2.33741,2.33696,2.33735,323199999.0
2006-11-24 18:34:00,2.33746,2.33758,2.33723,2.33728,373200000.0
2006-11-24 18:35:00,2.33729,2.3375,2.33704,2.33727,164200000.0
2006-11-24 18:36:00,2.3372,2.3372,2.33691,2.33691,89200000.0
2006-11-24 18:37:00,2.33699,2.33701,2.33683,2.33686,106300000.0
2006-11-24 18:38:00,2.33689,2.33706,2.33666,2.33697,82000000.0
2006-11-24 18:39:00,2.33699,2.33721,2.33688,2.33717,159200000.0
2006-11-24 18:40:00,2.33721,2.33721,2.33681,2.33681,231400000.0
2006-11-24 18:41:00,2.33678,2.33704,2.33673,2.33692,151500000.0
2006-11-24 18:42:00,2.33715,2.33781,2.33689,2.33781,83600000.0
2006-11-24 18:43:00,2.33818,2.33939,2.33794,2.33939,56800000.0
2006-11-24 18:44:00,2.33976,2.33983,2.33918,2.33922,159400000.0
2006-11-24 18:45:00,2.33929,2.3395,2.33897,2.33897,86600000.0
2006-11-24 18:46:00,2.3389,2.33897,2.33861,2.33888,25300000.0
2006-11-24 18:47:00,2.33889,2.33941,2.33889,2.33941,40400000.0
2006-11-24 18:48:00,2.33927,2.33929,2.33881,2.33881,114600000.0
2006-11-24 18:49:00,2.33908,2.33908,2.3389,2.33899,15200000.0
2006-11-24 18:50:00,2.33879,2.33916,2.33872,2.33888,39900000.0
2006-11-24 18:51:00,2.33876,2.33885,2.33863,2.3388,156000000.0
2006-11-24 18:52:00,2.33882,2.33935,2.33858,2.33915,134200000.0
2006-11-24 18:53:00,2.33935,2.33957,2.33927,2.3394,171000000.0
2006-11-24 18:54:00,2.33934,2.33946,2.33916,2.33946,163600000.0
2006-11-24 18:55:00,2.33936,2.33944,2.33907,2.33912,165500000.0
2006-11-24 18:56:00,2.33895,2.33904,2.33889,2.33894,63600000.0
2006-11-24 18:57:00,2.33895,2.33914,2.33888,2.3389,67200000.0
2006-11-24 18:58:00,2.339,2.33926,2.33893,2.33919,219500000.0
2006-11-24 18:59:00,2.3393,2.33962,2.33928,2.33955,228800001.0
2006-11-24 19:00:00,2.33946,2.33973,2.33938,2.33967,87100000.0
2006-11-24 19:01:00,2.33939,2.33939,2.33921,2.33921,21100000.0
2006-11-24 19:02:00,2.33919,2.33933,2.33911,2.33923,175600000.0
2006-11-24 19:03:00,2.33928,2.33943,2.33912,2.33916,110100000.0
2006-11-24 19:04:00,2.33915,2.33921,2.33899,2.33899,33900000.0
2006-11-24 19:05:00,2.33879,2.33889,2.3384,2.33857,52000000.0
2006-11-24 19:06:00,2.33834,2.33842,2.3381,2.33833,246500000.0
2006-11-24 19:07:00,2.33829,2.33857,2.33817,2.33823,142900000.0
2006-11-24 19:08:00,2.33819,2.33819,2.33718,2.33758,226400000.0
2006-11-24 19:09:00,2.33752,2.33752,2.33728,2.33741,126800000.0
2006-11-24 19:10:00,2.33743,2.33771,2.33737,2.33758,89600000.0
2006-11-24 19:11:00,2.33762,2.33774,2.33756,2.3377,50200000.0
2006-11-24 19:12:00,2.33769,2.33769,2.33728,2.33733,35400000.0
2006-11-24 19:13:00,2.33726,2.33735,2.33701,2.33729,111500000.0
2006-11-24 19:14:00,2.33732,2.33747,2.33702,2.33737,120400000.0
2006-11-24 19:15:00,2.33729,2.33755,2.33715,2.33728,127100000.0
2006-11-24 19:16:00,2.33723,2.33723,2.33698,2.33708,36400000.0
2006-11-24 19:17:00,2.337,2.337,2.33658,2.33666,68400000.0
2006-11-24 19:18:00,2.33666,2.33666,2.33632,2.33632,116100000.0
2006-11-24 19:19:00,2.33622,2.33646,2.33607,2.33607,96600000.0
2006-11-24 19:20:00,2.33616,2.33641,2.33589,2.33638,113100000.0
2006-11-24 19:21:00,2.33638,2.33662,2.33636,2.3366,108500000.0
2006-11-24 19:22:00,2.33649,2.33681,2.33649,2.33675,73300001.0
2006-11-24 19:23:00,2.33671,2.33698,2.3366,2.33667,172100000.0
2006-11-24 19:24:00,2.33669,2.33669,2.33611,2.33626,100200000.0
2006-11-24 19:25:00,2.33608,2.33631,2.33601,2.33601,87300000.0
2006-11-24 19:26:00,2.33597,2.33607,2.33593,2.33607,128600000.0
2006-11-24 19:27:00,2.33609,2.33632,2.33609,2.33612,114700000.0
2006-11-24 19:28:00,2.3362,2.33634,2.33619,2.33632,63600000.0
2006-11-24 19:29:00,2.33623,2.33644,2.33606,2.33644,111100001.0
2006-11-24 19:30:00,2.33648,2.33681,2.33648,2.33681,171800000.0
2006-11-24 19:31:00,2.33649,2.33666,2.33649,2.33664,81600000.0
2006-11-24 19:32:00,2.33654,2.33655,2.33632,2.3364,137200000.0
2006-11-24 19:33:00,2.33648,2.33677,2.33639,2.3366,75200000.0
2006-11-24 19:34:00,2.33666,2.33666,2.33647,2.33658,106300000.0
2006-11-24 19:35:00,2.3363,2.33657,2.33614,2.33635,117800000.0
2006-11-24 19:36:00,2.33653,2.33674,2.33638,2.33657,126000000.0
2006-11-24 19:37:00,2.33677,2.33677,2.33655,2.33659,35800000.0
2006-11-24 19:38:00,2.33655,2.33684,2.33655,2.33655,28100000.0
2006-11-24 19:39:00,2.33641,2.33652,2.33641,2.3365,33600000.0
2006-11-24 19:40:00,2.33649,2.33662,2.33649,2.33659,98600000.0
2006-11-24 19:41:00,2.3366,2.33665,2.33633,2.33645,94400000.0
2006-11-24 19:42:00,2.3364,2.33655,2.33632,2.33641,81100000.0
2006-11-24 19:43:00,2.33643,2.33643,2.33622,2.33633,50300000.0
2006-11-24 19:44:00,2.33627,2.33627,2.33603,2.33623,111000000.0
2006-11-24 19:45:00,2.33616,2.33616,2.33587,2.33598,44000000.0
2006-11-24 19:46:00,2.33616,2.33633,2.33594,2.33599,125099998.0
2006-11-24 19:47:00,2.33606,2.33623,2.33599,2.33623,32100000.0
2006-11-24 19:48:00,2.33622,2.33639,2.33619,2.33628,60200000.0
2006-11-24 19:49:00,2.33617,2.33617,2.33564,2.336,91700000.0
2006-11-24 19:50:00,2.33603,2.3362,2.33585,2.3361,91100001.0
2006-11-24 19:51:00,2.33607,2.33641,2.336,2.33611,110800001.0
2006-11-24 19:52:00,2.3361,2.33635,2.33603,2.33631,65300000.0
2006-11-24 19:53:00,2.3363,2.3363,2.33596,2.33597,26600000.0
2006-11-24 19:54:00,2.33608,2.33618,2.33594,2.33614,69600000.0
2006-11-24 19:55:00,2.33626,2.33634,2.33616,2.33627,52000000.0
2006-11-24 19:56:00,2.33641,2.33651,2.33624,2.33651,55600000.0
2006-11-24 19:57:00,2.33656,2.3366,2.33641,2.33649,119100000.0
2006-11-24 19:58:00,2.33643,2.33668,2.33638,2.33645,126100000.0
2006-11-24 19:59:00,2.33648,2.33701,2.33648,2.33701,129599999.0
2006-11-24 20:00:00,2.33735,2.33735,2.33682,2.33682,46500000.0
2006-11-24 20:01:00,2.3368,2.33704,2.33678,2.33679,82600000.0
2006-11-24 20:02:00,2.33693,2.33707,2.3367,2.33701,38600000.0
2006-11-24 20:03:00,2.33721,2.33751,2.33721,2.3375,30100000.0
2006-11-24 20:04:00,2.33747,2.33749,2.33739,2.33743,39200000.0
2006-11-24 20:05:00,2.33743,2.33764,2.33733,2.33757,27600000.0
2006-11-24 20:06:00,2.33751,2.33784,2.33743,2.33751,14900000.0
2006-11-24 20:07:00,2.33757,2.33757,2.33733,2.33738,40500000.0
2006-11-24 20:08:00,2.33743,2.33753,2.33717,2.33717,94600000.0
2006-11-24 20:09:00,2.33716,2.33716,2.33702,2.3371,30600000.0
2006-11-24 20:10:00,2.33725,2.33725,2.33707,2.33719,35000000.0
2006-11-24 20:11:00,2.33715,2.33726,2.33707,2.3371,57400000.0
2006-11-24 20:12:00,2.33713,2.33735,2.33713,2.33721,157100000.0
2006-11-24 20:13:00,2.33706,2.33717,2.33704,2.33715,182700000.0
2006-11-24 20:14:00,2.33716,2.33716,2.33687,2.33693,76200000.0
2006-11-24 20:15:00,2.33694,2.33717,2.3369,2.33703,226500000.0
2006-11-24 20:16:00,2.33705,2.33721,2.33696,2.3372,145500000.0
2006-11-24 20:17:00,2.33707,2.33707,2.33676,2.33679,28000000.0
2006-11-24 20:18:00,2.33691,2.33717,2.33678,2.33678,83900000.0
2006-11-24 20:19:00,2.33674,2.33709,2.33668,2.33686,153000000.0
2006-11-24 20:20:00,2.33677,2.33677,2.33591,2.33624,208200000.0
2006-11-24 20:21:00,2.33621,2.33627,2.3361,2.33627,77200000.0
2006-11-24 20:22:00,2.33621,2.33621,2.33587,2.33608,87000000.0
2006-11-24 20:23:00,2.33606,2.33616,2.33596,2.33616,140700000.0
2006-11-24 20:24:00,2.33612,2.33612,2.33605,2.33605,37700000.0
2006-11-24 20:25:00,2.33596,2.33596,2.33557,2.33559,194600000.0
2006-11-24 20:26:00,2.33562,2.33575,2.33551,2.33568,115300000.0
2006-11-24 20:27:00,2.33567,2.33571,2.33545,2.33571,100600000.0
2006-11-24 20:28:00,2.33568,2.33586,2.33547,2.33559,249300000.0
2006-11-24 20:29:00,2.33572,2.33574,2.33528,2.33558,139900000.0
2006-11-24 20:30:00,2.33562,2.33589,2.33542,2.33566,370000000.0
2006-11-24 20:31:00,2.3355,2.33563,2.3353,2.33548,213700000.0
2006-11-24 20:32:00,2.33566,2.33593,2.33557,2.33593,344400000.0
2006-11-24 20:33:00,2.33585,2.33604,2.33568,2.33593,65000000.0
2006-11-24 20:34:00,2.33591,2.33606,2.33589,2.3359,87600000.0
2006-11-24 20:35:00,2.33587,2.33587,2.33522,2.33545,63900000.0
2006-11-24 20:36:00,2.33545,2.33545,2.33502,2.33527,58200000.0
2006-11-24 20:37:00,2.33521,2.33552,2.33516,2.33535,100600000.0
2006-11-24 20:38:00,2.33532,2.33546,2.33509,2.33509,145500001.0
2006-11-24 20:39:00,2.33509,2.33512,2.33496,2.33505,126900000.0
2006-11-24 20:40:00,2.33517,2.33534,2.33515,2.33522,138100000.0
2006-11-24 20:41:00,2.33519,2.33545,2.33508,2.33512,116800000.0
2006-11-24 20:42:00,2.33518,2.33528,2.33507,2.33509,78500000.0
2006-11-24 20:43:00,2.33525,2.33527,2.33505,2.33517,85100000.0
2006-11-24 20:44:00,2.33524,2.33538,2.33517,2.33533,215799998.0
2006-11-24 20:45:00,2.33521,2.33544,2.33521,2.33544,48100000.0
2006-11-24 20:46:00,2.33533,2.33533,2.33505,2.33505,30700000.0
2006-11-24 20:47:00,2.33504,2.33507,2.33485,2.33485,147100000.0
2006-11-24 20:48:00,2.33478,2.33502,2.33467,2.33502,200800000.0
2006-11-24 20:49:00,2.33519,2.33538,2.33516,2.33536,114700000.0
2006-11-24 20:50:00,2.33543,2.33563,2.3354,2.33544,118800000.0
2006-11-24 20:51:00,2.33546,2.33571,2.33546,2.33552,102600000.0
2006-11-24 20:52:00,2.33555,2.33565,2.33537,2.33547,153000000.0
2006-11-24 20:53:00,2.3355,2.33555,2.33529,2.33547,210000000.0
2006-11-24 20:54:00,2.33551,2.33568,2.33547,2.33547,159900000.0
2006-11-24 20:55:00,2.33543,2.33567,2.33543,2.33567,30200000.0
2006-11-24 20:56:00,2.33572,2.33595,2.33564,2.33564,214600000.0
2006-11-24 20:57:00,2.33565,2.33591,2.33563,2.33584,352700001.0
2006-11-24 20:58:00,2.33588,2.33606,2.33576,2.33598,207600000.0
2006-11-24 20:59:00,2.33606,2.33615,2.33587,2.33608,260300000.0
2006-11-24 21:00:00,2.33605,2.33605,2.3358,2.33586,238600000.0
2006-11-24 21:01:00,2.336,2.33644,2.33596,2.33637,287600000.0
2006-11-24 21:02:00,2.33643,2.33648,2.33629,2.33636,91800000.0
2006-11-24 21:03:00,2.33646,2.33688,2.33646,2.33688,84800000.0
2006-11-24 21:04:00,2.33695,2.33703,2.33689,2.33703,40500000.0
2006-11-24 21:05:00,2.33696,2.33709,2.33683,2.33688,80700000.0
2006-11-24 21:06:00,2.33683,2.33685,2.33675,2.33675,59700000.0
2006-11-24 21:07:00,2.33677,2.33693,2.33674,2.33683,23300000.0
2006-11-24 21:08:00,2.33686,2.33701,2.33686,2.33698,35899999.0
2006-11-24 21:09:00,2.33703,2.33703,2.33695,2.337,37400000.0
2006-11-24 21:10:00,2.33706,2.33711,2.33699,2.33699,63600000.0
2006-11-24 21:11:00,2.3369,2.33729,2.3369,2.3371,138400000.0
2006-11-24 21:12:00,2.33715,2.33743,2.33705,2.33743,41500000.0
2006-11-24 21:13:00,2.33749,2.33754,2.33718,2.33718,132000000.0
2006-11-24 21:14:00,2.33732,2.3374,2.3371,2.33718,150400000.0
2006-11-24 21:15:00,2.33729,2.33729,2.33689,2.33693,155900000.0
2006-11-24 21:16:00,2.33716,2.33723,2.33689,2.33723,132200001.0
2006-11-24 21:17:00,2.33725,2.33725,2.33695,2.33713,147000000.0
2006-11-24 21:18:00,2.33694,2.33703,2.33686,2.337,101500000.0
2006-11-24 21:19:00,2.33694,2.33694,2.33659,2.33659,88800000.0
2006-11-24 21:20:00,2.33649,2.33665,2.33632,2.33635,221700000.0
2006-11-24 21:21:00,2.33635,2.33661,2.33631,2.33645,220300000.0
2006-11-24 21:22:00,2.33637,2.33637,2.33598,2.33617,139900000.0
2006-11-24 21:23:00,2.33628,2.33631,2.33597,2.33617,120300000.0
2006-11-24 21:24:00,2.3362,2.33631,2.33612,2.33618,76100000.0
2006-11-24 21:25:00,2.33617,2.33618,2.33584,2.33607,61200000.0
2006-11-24 21:26:00,2.33605,2.33605,2.33591,2.33601,19600000.0
2006-11-24 21:27:00,2.336,2.336,2.33582,2.33592,44300000.0
2006-11-24 21:28:00,2.33591,2.33591,2.33562,2.33571,86200000.0
2006-11-24 21:29:00,2.33569,2.33573,2.33544,2.33552,44400000.0
2006-11-24 21:30:00,2.33562,2.3357,2.33549,2.3357,27000000.0
2006-11-24 21:31:00,2.33562,2.33562,2.3354,2.33542,25600000.0
2006-11-24 21:32:00,2.3356,2.33579,2.3354,2.33557,159300000.0
2006-11-24 21:33:00,2.33541,2.33566,2.33534,2.33542,59200000.0
2006-11-24 21:34:00,2.33553,2.33563,2.33538,2.33542,112300000.0
2006-11-24 21:35:00,2.33558,2.33558,2.33545,2.33545,40100000.0
2006-11-24 21:36:00,2.33545,2.3355,2.33545,2.3355,22100000.0
2006-11-24 21:37:00,2.3355,2.33578,2.3355,2.33578,74100000.0
2006-11-24 21:38:00,2.33577,2.33577,2.33559,2.33568,62600000.0
2006-11-24 21:39:00,2.33562,2.33568,2.33544,2.33544,23400000.0
2006-11-24 21:40:00,2.33565,2.33625,2.33565,2.33616,39300000.0
2006-11-24 21:41:00,2.33601,2.33614,2.33594,2.33607,48200000.0
2006-11-24 21:42:00,2.33613,2.33617,2.33593,2.33617,68600000.0
2006-11-24 21:43:00,2.33609,2.33609,2.33583,2.33589,78500000.0
2006-11-24 21:44:00,2.33593,2.33598,2.33569,2.33576,105000000.0
2006-11-24 21:45:00,2.33588,2.33594,2.33566,2.33574,87000001.0
2006-11-24 21:46:00,2.33587,2.33601,2.33581,2.33589,85100000.0
2006-11-24 21:47:00,2.33595,2.33624,2.33593,2.33603,116500000.0
2006-11-24 21:48:00,2.33602,2.3362,2.33598,2.33598,32400000.0
2006-11-24 21:49:00,2.33598,2.3361,2.33593,2.33608,87000000.0
2006-11-24 21:50:00,2.33618,2.33618,2.3359,2.33595,41700000.0
2006-11-24 21:51:00,2.33594,2.33623,2.33594,2.33613,40700000.0
2006-11-24 21:52:00,2.33606,2.33616,2.336,2.33608,153300000.0
2006-11-24 21:53:00,2.3361,2.3361,2.33572,2.33572,55500000.0
2006-11-24 21:54:00,2.33568,2.3359,2.33568,2.3359,24600000.0
2006-11-24 21:55:00,2.33596,2.33604,2.33585,2.33591,80000000.0
2006-11-24 21:56:00,2.33591,2.336,2.33589,2.33595,50800000.0
2006-11-24 21:57:00,2.33579,2.33586,2.33575,2.33584,29000000.0
2006-11-24 21:58:00,2.33587,2.33596,2.33582,2.33596,25200000.0
2006-11-24 21:59:00,2.3362,2.33627,2.33591,2.33594,159200000.0
2006-11-24 22:00:00,2.33582,2.33616,2.33582,2.33613,76600000.0
2006-11-24 22:01:00,2.33599,2.33609,2.33594,2.33609,27800000.0
2006-11-24 22:02:00,2.33606,2.33625,2.33598,2.33598,104300000.0
2006-11-24 22:03:00,2.33599,2.33606,2.3359,2.33606,29800000.0
2006-11-24 22:04:00,2.33605,2.33605,2.33588,2.336,76100000.0
2006-11-24 22:05:00,2.33603,2.33614,2.33599,2.33606,60700000.0
2006-11-24 22:06:00,2.33625,2.33625,2.33604,2.33604,24000000.0
2006-11-24 22:07:00,2.33609,2.33614,2.33599,2.33599,40300000.0
2006-11-24 22:08:00,2.33602,2.33611,2.33602,2.3361,35700000.0
2006-11-24 22:09:00,2.33611,2.33617,2.33593,2.33593,49500000.0
2006-11-24 22:10:00,2.33605,2.33615,2.33605,2.33605,23600000.0
2006-11-24 22:11:00,2.33598,2.33598,2.33583,2.33597,35400000.0
2006-11-24 22:12:00,2.33602,2.33603,2.33589,2.33593,44400000.0
2006-11-24 22:13:00,2.33593,2.33595,2.33593,2.33593,20100000.0
2006-11-24 22:14:00,2.33605,2.33605,2.33605,2.33605,2400000.0
2006-11-24 22:15:00,2.33592,2.33617,2.3359,2.33592,105400000.0
2006-11-24 22:16:00,2.33593,2.33621,2.33593,2.33609,167900001.0
2006-11-24 22:17:00,2.33602,2.33618,2.33583,2.33591,44900000.0
2006-11-24 22:18:00,2.33582,2.33597,2.33576,2.33594,38200000.0
2006-11-24 22:19:00,2.33587,2.33587,2.33569,2.33572,28900000.0
2006-11-24 22:20:00,2.33558,2.33558,2.33535,2.33535,31800000.0
2006-11-24 22:21:00,2.3354,2.3355,2.33533,2.33546,38000000.0
2006-11-24 22:22:00,2.33542,2.33556,2.3353,2.3354,105200000.0
2006-11-24 22:23:00,2.33537,2.33556,2.33526,2.33528,74300000.0
2006-11-24 22:24:00,2.33539,2.33563,2.33523,2.33533,52500000.0
2006-11-24 22:25:00,2.3353,2.33553,2.33516,2.33516,48300000.0
2006-11-24 22:26:00,2.33517,2.33521,2.335,2.335,40300000.0
2006-11-24 22:27:00,2.33506,2.33508,2.33491,2.33508,38200000.0
2006-11-24 22:28:00,2.33503,2.33513,2.3347,2.33513,30400000.0
2006-11-24 22:29:00,2.33502,2.33502,2.33488,2.33492,136700000.0
2006-11-24 22:30:00,2.33489,2.33549,2.33489,2.33549,110100000.0
2006-11-24 22:31:00,2.33567,2.33625,2.33567,2.33621,33200000.0
2006-11-24 22:32:00,2.33636,2.33639,2.33633,2.33638,41300000.0
2006-11-24 22:33:00,2.33645,2.33649,2.33637,2.33644,45400000.0
2006-11-24 22:34:00,2.33636,2.33636,2.33593,2.33593,72600000.0
2006-11-24 22:35:00,2.33603,2.33635,2.33603,2.33607,33200000.0
2006-11-24 22:36:00,2.3362,2.33632,2.3362,2.33626,32000000.0
2006-11-24 22:37:00,2.33625,2.33636,2.33614,2.33614,26200000.0
2006-11-24 22:38:00,2.33622,2.33636,2.33618,2.33622,50100000.0
2006-11-24 22:39:00,2.33608,2.3361,2.33581,2.33601,33200000.0
2006-11-24 22:40:00,2.33609,2.33622,2.33597,2.33622,32500000.0
2006-11-24 22:41:00,2.33615,2.3362,2.3361,2.33612,31700000.0
2006-11-24 22:42:00,2.33609,2.33638,2.33609,2.33615,66000000.0
2006-11-24 22:43:00,2.33615,2.3366,2.33615,2.33642,126100000.0
2006-11-24 22:44:00,2.33644,2.33665,2.33636,2.33658,99700000.0
2006-11-24 22:45:00,2.33648,2.33663,2.33648,2.33648,80600000.0
2006-11-24 22:46:00,2.33648,2.33648,2.33599,2.33599,60500000.0
2006-11-24 22:47:00,2.33587,2.33587,2.33576,2.33576,47600000.0
2006-11-24 22:48:00,2.33564,2.33567,2.33526,2.33527,61700000.0
2006-11-24 22:49:00,2.33528,2.33546,2.33515,2.33541,78200000.0
2006-11-24 22:50:00,2.33537,2.33538,2.33528,2.33528,31700000.0
2006-11-24 22:51:00,2.33527,2.33555,2.33527,2.33544,79700000.0
2006-11-24 22:52:00,2.33542,2.33557,2.33542,2.3355,56600000.0
2006-11-24 22:53:00,2.33548,2.33568,2.33547,2.33568,25300000.0
2006-11-24 22:54:00,2.33569,2.33569,2.33564,2.33567,29700000.0
2006-11-24 22:55:00,2.33564,2.33579,2.33555,2.33555,62300000.0
2006-11-24 22:56:00,2.33542,2.33542,2.33519,2.33519,17900000.0
2006-11-24 22:57:00,2.33536,2.33564,2.33536,2.33557,37400000.0
2006-11-24 22:58:00,2.33524,2.33547,2.33503,2.33503,24800000.0
2006-11-24 22:59:00,2.33483,2.33483,2.33456,2.33457,26200000.0
2006-11-24 23:00:00,2.33448,2.33459,2.33448,2.33459,9400000.0
2006-11-24 23:01:00,2.3349,2.33515,2.33488,2.33509,29400000.0
2006-11-24 23:02:00,2.33529,2.33534,2.33519,2.33522,31200000.0
2006-11-24 23:03:00,2.33522,2.33533,2.33522,2.33533,4800000.0
2006-11-24 23:04:00,2.33545,2.3356,2.33535,2.3356,22800000.0
2006-11-24 23:05:00,2.33536,2.33536,2.33518,2.33522,32400000.0
2006-11-24 23:06:00,2.33518,2.3352,2.33506,2.33513,20800000.0
2006-11-24 23:07:00,2.33503,2.33525,2.33503,2.33513,44200000.0
2006-11-24 23:08:00,2.33526,2.33526,2.335,2.33506,15300000.0
2006-11-24 23:09:00,2.3351,2.3351,2.33494,2.33505,19500000.0
2006-11-24 23:10:00,2.33494,2.33513,2.33491,2.33492,36700000.0
2006-11-24 23:11:00,2.33499,2.33516,2.33498,2.33503,19200000.0
2006-11-24 23:12:00,2.33505,2.33514,2.33504,2.33508,40200000.0
2006-11-24 23:13:00,2.3352,2.33532,2.3351,2.33517,38000000.0
2006-11-24 23:14:00,2.33515,2.33525,2.33512,2.33512,25500000.0
2006-11-24 23:15:00,2.3352,2.33522,2.33515,2.33515,12300000.0
2006-11-24 23:16:00,2.33521,2.33541,2.33514,2.33518,30200000.0
2006-11-24 23:17:00,2.33517,2.33537,2.33517,2.33537,51600000.0
2006-11-24 23:18:00,2.3356,2.3356,2.3354,2.3354,8200000.0
2006-11-24 23:19:00,2.33531,2.33551,2.33529,2.33529,28200000.0
2006-11-24 23:20:00,2.33543,2.33548,2.33519,2.33542,42300000.0
2006-11-24 23:21:00,2.33543,2.33543,2.33543,2.33543,4800000.0
2006-11-24 23:22:00,2.3356,2.3356,2.33547,2.3355,24000000.0
2006-11-24 23:23:00,2.33547,2.3355,2.33535,2.3354,20700000.0
2006-11-24 23:24:00,2.33524,2.33556,2.33513,2.3355,36000000.0
2006-11-24 23:25:00,2.33544,2.33559,2.33534,2.33555,40500000.0
2006-11-24 23:26:00,2.33557,2.33577,2.33556,2.33563,46100000.0
2006-11-24 23:27:00,2.33539,2.33556,2.33539,2.33551,14200000.0
2006-11-24 23:28:00,2.33555,2.33575,2.33555,2.3357,39700000.0
2006-11-24 23:29:00,2.33564,2.33565,2.33529,2.33531,37900000.0
2006-11-24 23:30:00,2.3353,2.3354,2.33519,2.3354,23600000.0
2006-11-24 23:31:00,2.33531,2.33543,2.33518,2.33534,28100000.0
2006-11-24 23:32:00,2.3354,2.3354,2.33522,2.33522,13400000.0
2006-11-24 23:33:00,2.33515,2.33528,2.33515,2.33515,45100000.0
2006-11-24 23:34:00,2.33521,2.33532,2.33515,2.33522,50900000.0
2006-11-24 23:35:00,2.33502,2.3351,2.33485,2.33491,52500000.0
2006-11-24 23:36:00,2.33491,2.33507,2.33491,2.33493,40400000.0
2006-11-24 23:37:00,2.335,2.33534,2.335,2.33534,28100000.0
2006-11-24 23:38:00,2.33546,2.33555,2.33537,2.33552,28000000.0
2006-11-24 23:39:00,2.3355,2.33577,2.33548,2.33558,32600000.0
2006-11-24 23:40:00,2.33562,2.33562,2.33541,2.33547,25100000.0
2006-11-24 23:41:00,2.33558,2.33579,2.33558,2.33567,24300000.0
2006-11-24 23:42:00,2.33578,2.33583,2.33575,2.33583,35100000.0
2006-11-24 23:43:00,2.3356,2.3356,2.33492,2.33492,32800000.0
2006-11-24 23:44:00,2.33537,2.33573,2.33522,2.33573,34200000.0
2006-11-24 23:45:00,2.33513,2.3353,2.33513,2.3353,20800000.0
2006-11-24 23:46:00,2.33534,2.33539,2.33523,2.33528,33400000.0
2006-11-24 23:47:00,2.33505,2.33553,2.33503,2.3353,43400000.0
2006-11-24 23:48:00,2.3355,2.33559,2.33529,2.33551,26700000.0
2006-11-24 23:49:00,2.33603,2.3362,2.33603,2.33619,26100000.0
2006-11-24 23:50:00,2.33574,2.33581,2.3355,2.3355,18300000.0
2006-11-24 23:51:00,2.33555,2.33556,2.33538,2.33543,52700000.0
2006-11-24 23:52:00,2.3355,2.33599,2.3355,2.33593,19200000.0
2006-11-24 23:53:00,2.33579,2.33579,2.3352,2.3352,44300000.0
2006-11-24 23:54:00,2.33553,2.33622,2.33553,2.3362,33700000.0
2006-11-24 23:55:00,2.33565,2.33575,2.33561,2.33573,29800000.0
2006-11-24 23:56:00,2.33601,2.33616,2.33584,2.33584,36000000.0
2006-11-24 23:57:00,2.33571,2.33605,2.33561,2.33594,59400000.0
2006-11-24 23:58:00,2.33632,2.33668,2.33613,2.33668,23400000.0
2006-11-24 23:59:00,2.33668,2.33688,2.33651,2.33671,23000000.0
2006-11-27 00:00:00,2.34038,2.34083,2.34036,2.3407,40600000.0
2006-11-27 00:01:00,2.34087,2.34087,2.33984,2.33995,45100000.0
2006-11-27 00:02:00,2.34017,2.34052,2.3397,2.3399,22900000.0
2006-11-27 00:03:00,2.33992,2.33993,2.33923,2.33923,38100000.0
2006-11-27 00:04:00,2.33908,2.33943,2.33879,2.33909,46300001.0
2006-11-27 00:05:00,2.33863,2.33877,2.33818,2.33856,63000000.0
2006-11-27 00:06:00,2.33869,2.33869,2.3379,2.33861,66300000.0
2006-11-27 00:07:00,2.33886,2.33886,2.33822,2.33856,56100000.0
2006-11-27 00:08:00,2.33852,2.33884,2.33817,2.33843,48100000.0
2006-11-27 00:09:00,2.33862,2.33862,2.33812,2.33837,33900000.0
2006-11-27 00:10:00,2.33853,2.33915,2.33834,2.33897,37000000.0
2006-11-27 00:11:00,2.33871,2.33917,2.33867,2.33903,21200000.0
2006-11-27 00:12:00,2.33856,2.33907,2.33809,2.33809,33800000.0
2006-11-27 00:13:00,2.33596,2.33814,2.33596,2.33814,19600000.0
2006-11-27 00:14:00,2.33825,2.33825,2.33749,2.3379,45500000.0
2006-11-27 00:15:00,2.33797,2.33819,2.33789,2.33798,27500000.0
2006-11-27 00:16:00,2.33799,2.33838,2.33787,2.33797,68800000.0
2006-11-27 00:17:00,2.33808,2.33843,2.33762,2.33762,30500000.0
2006-11-27 00:18:00,2.33785,2.33785,2.3376,2.33765,50400000.0
2006-11-27 00:19:00,2.33766,2.33766,2.33715,2.33715,44500000.0
2006-11-27 00:20:00,2.33737,2.33746,2.3372,2.33746,24500000.0
2006-11-27 00:21:00,2.33752,2.33753,2.3374,2.3374,19100000.0
2006-11-27 00:22:00,2.33742,2.33765,2.33742,2.33763,20600000.0
2006-11-27 00:23:00,2.33755,2.3376,2.33732,2.33747,66400000.0
2006-11-27 00:24:00,2.33736,2.33756,2.33697,2.33697,60900000.0
2006-11-27 00:25:00,2.33718,2.33721,2.33671,2.33679,31400000.0
2006-11-27 00:26:00,2.33664,2.33675,2.33615,2.33662,53400000.0
2006-11-27 00:27:00,2.3364,2.3364,2.33548,2.33568,53500000.0
2006-11-27 00:28:00,2.33507,2.33535,2.3346,2.3346,57100000.0
2006-11-27 00:29:00,2.33517,2.33523,2.33401,2.33413,32200000.0
2006-11-27 00:30:00,2.33452,2.33471,2.3341,2.33435,36400000.0
2006-11-27 00:31:00,2.33463,2.33497,2.33449,2.33489,35800000.0
2006-11-27 00:32:00,2.33503,2.33513,2.33478,2.33488,54800000.0
2006-11-27 00:33:00,2.33486,2.33589,2.33486,2.3356,61100001.0
2006-11-27 00:34:00,2.33543,2.33602,2.33541,2.33567,65100000.0
2006-11-27 00:35:00,2.33572,2.33636,2.33572,2.33597,58600000.0
2006-11-27 00:36:00,2.33622,2.33633,2.33598,2.33631,54000000.0
2006-11-27 00:37:00,2.33629,2.33656,2.3358,2.3358,40100000.0
2006-11-27 00:38:00,2.33581,2.33584,2.33548,2.33559,41000000.0
2006-11-27 00:39:00,2.33551,2.33551,2.33471,2.33502,29400000.0
2006-11-27 00:40:00,2.33517,2.33517,2.33449,2.33449,33700000.0
2006-11-27 00:41:00,2.3348,2.3348,2.33402,2.33412,28800000.0
2006-11-27 00:42:00,2.33418,2.33418,2.3338,2.33385,52300000.0
2006-11-27 00:43:00,2.33413,2.33413,2.33373,2.33394,22500000.0
2006-11-27 00:44:00,2.33387,2.33419,2.33387,2.33419,50600000.0
2006-11-27 00:45:00,2.33395,2.33456,2.33385,2.33448,28100000.0
2006-11-27 00:46:00,2.3341,2.33455,2.33406,2.33431,38500000.0
2006-11-27 00:47:00,2.33449,2.33458,2.33426,2.33448,47400000.0
2006-11-27 00:48:00,2.33437,2.33451,2.33428,2.33446,67200000.0
2006-11-27 00:49:00,2.33438,2.33438,2.334,2.33417,37500000.0
2006-11-27 00:50:00,2.33414,2.33414,2.33396,2.33408,38300000.0
2006-11-27 00:51:00,2.33402,2.33433,2.33397,2.33433,62000000.0
2006-11-27 00:52:00,2.33427,2.33432,2.33414,2.33418,21300000.0
2006-11-27 00:53:00,2.33373,2.33409,2.33367,2.33385,61700000.0
2006-11-27 00:54:00,2.33357,2.33357,2.33324,2.33324,51500000.0
2006-11-27 00:55:00,2.3335,2.33391,2.33349,2.33384,29300000.0
2006-11-27 00:56:00,2.33401,2.33452,2.33401,2.3343,50900000.0
2006-11-27 00:57:00,2.33427,2.33427,2.33409,2.33412,54800000.0
2006-11-27 00:58:00,2.33391,2.33413,2.33358,2.33365,82900000.0
2006-11-27 00:59:00,2.33363,2.33375,2.33332,2.33351,29800000.0
2006-11-27 01:00:00,2.33319,2.33396,2.33302,2.33327,63200000.0
2006-11-27 01:01:00,2.33318,2.33358,2.33279,2.33358,46500000.0
2006-11-27 01:02:00,2.33365,2.33365,2.333,2.333,37200000.0
2006-11-27 01:03:00,2.33295,2.33318,2.33281,2.33282,36300000.0
2006-11-27 01:04:00,2.33283,2.33302,2.3327,2.33279,42000000.0
2006-11-27 01:05:00,2.33318,2.33329,2.33272,2.33311,40000000.0
2006-11-27 01:06:00,2.33317,2.33353,2.33303,2.33335,52000000.0
2006-11-27 01:07:00,2.33323,2.3336,2.33314,2.3336,48500000.0
2006-11-27 01:08:00,2.33369,2.33385,2.33356,2.33361,31500000.0
2006-11-27 01:09:00,2.33349,2.33353,2.33311,2.33311,34400000.0
2006-11-27 01:10:00,2.33326,2.33378,2.33326,2.33378,84300000.0
2006-11-27 01:11:00,2.33351,2.33366,2.33341,2.33366,27300000.0
2006-11-27 01:12:00,2.33371,2.33391,2.33342,2.33365,62699999.0
2006-11-27 01:13:00,2.33348,2.33394,2.33338,2.33377,46000000.0
2006-11-27 01:14:00,2.33363,2.33376,2.33349,2.33349,44500000.0
2006-11-27 01:15:00,2.33365,2.33394,2.33356,2.33356,32600000.0
2006-11-27 01:16:00,2.33371,2.33371,2.33328,2.33353,45100000.0
2006-11-27 01:17:00,2.33358,2.33392,2.33356,2.33383,31400000.0
2006-11-27 01:18:00,2.33368,2.33402,2.33368,2.33382,41600000.0
2006-11-27 01:19:00,2.3337,2.33402,2.33367,2.33382,56900000.0
2006-11-27 01:20:00,2.33366,2.33397,2.33341,2.33397,41700000.0
2006-11-27 01:21:00,2.33384,2.33398,2.33369,2.33369,45600000.0
2006-11-27 01:22:00,2.33382,2.33433,2.33382,2.33419,32400000.0
2006-11-27 01:23:00,2.33408,2.33473,2.334,2.33435,52300000.0
2006-11-27 01:24:00,2.33437,2.33437,2.33399,2.334,19300000.0
2006-11-27 01:25:00,2.33392,2.33452,2.33386,2.33452,48800000.0
2006-11-27 01:26:00,2.3347,2.33487,2.33458,2.33463,38400000.0
2006-11-27 01:27:00,2.33442,2.33442,2.33403,2.33417,57100000.0
2006-11-27 01:28:00,2.33415,2.33428,2.33413,2.33423,58400000.0
2006-11-27 01:29:00,2.33435,2.33482,2.33435,2.33479,18300000.0
2006-11-27 01:30:00,2.33484,2.33491,2.33453,2.33458,49300000.0
2006-11-27 01:31:00,2.33451,2.33451,2.33407,2.33446,35800000.0
2006-11-27 01:32:00,2.33448,2.33454,2.33435,2.33452,27400000.0
2006-11-27 01:33:00,2.3345,2.33467,2.33431,2.33467,44700000.0
2006-11-27 01:34:00,2.33453,2.33462,2.33433,2.33433,92399999.0
2006-11-27 01:35:00,2.33433,2.33434,2.33398,2.33398,32600000.0
2006-11-27 01:36:00,2.33431,2.33444,2.33406,2.33414,46100000.0
2006-11-27 01:37:00,2.33427,2.33466,2.33427,2.33439,47100000.0
2006-11-27 01:38:00,2.33428,2.3343,2.33416,2.33423,28000000.0
2006-11-27 01:39:00,2.33422,2.33485,2.33406,2.33485,69900000.0
2006-11-27 01:40:00,2.33496,2.33501,2.33472,2.33483,40700000.0
2006-11-27 01:41:00,2.33478,2.33512,2.33471,2.33477,106199999.0
2006-11-27 01:42:00,2.33472,2.33503,2.33468,2.33493,59200000.0
2006-11-27 01:43:00,2.33504,2.33504,2.33475,2.33493,48000000.0
2006-11-27 01:44:00,2.33502,2.33502,2.33479,2.3348,29900000.0
2006-11-27 01:45:00,2.3349,2.33524,2.3349,2.33499,45900001.0
2006-11-27 01:46:00,2.335,2.33518,2.33497,2.33497,26800000.0
2006-11-27 01:47:00,2.33485,2.33495,2.33479,2.33484,36499999.0
2006-11-27 01:48:00,2.3349,2.33502,2.33476,2.33499,58400000.0
2006-11-27 01:49:00,2.33472,2.33473,2.33438,2.33464,32500000.0
2006-11-27 01:50:00,2.3344,2.33455,2.3344,2.33455,31600000.0
2006-11-27 01:51:00,2.3346,2.3346,2.33436,2.33442,27200000.0
2006-11-27 01:52:00,2.3344,2.33466,2.3344,2.33452,107000000.0
2006-11-27 01:53:00,2.33445,2.33478,2.33443,2.33478,17600000.0
2006-11-27 01:54:00,2.33463,2.3347,2.33457,2.33458,46400000.0
2006-11-27 01:55:00,2.33445,2.33445,2.3341,2.33415,43000000.0
2006-11-27 01:56:00,2.33417,2.33422,2.33401,2.33401,44900000.0
2006-11-27 01:57:00,2.33422,2.33435,2.33405,2.33435,40600000.0
2006-11-27 01:58:00,2.33424,2.33425,2.33412,2.33412,50000000.0
2006-11-27 01:59:00,2.33412,2.33414,2.33399,2.334,38400000.0
2006-11-27 02:00:00,2.33404,2.33426,2.33401,2.33408,17200000.0
2006-11-27 02:01:00,2.33385,2.33401,2.33385,2.33394,43500000.0
2006-11-27 02:02:00,2.33401,2.33415,2.33401,2.33415,35800000.0
2006-11-27 02:03:00,2.33422,2.33428,2.33417,2.33417,12000000.0
2006-11-27 02:04:00,2.3343,2.33475,2.3343,2.33475,36500000.0
2006-11-27 02:05:00,2.33479,2.33495,2.33478,2.33494,37500000.0
2006-11-27 02:06:00,2.33467,2.33481,2.33443,2.33481,23900000.0
2006-11-27 02:07:00,2.3347,2.33472,2.33449,2.33467,31500000.0
2006-11-27 02:08:00,2.33445,2.33445,2.3343,2.3343,17800000.0
2006-11-27 02:09:00,2.33442,2.33442,2.33395,2.33401,35800000.0
2006-11-27 02:10:00,2.33441,2.33481,2.33441,2.33459,23200000.0
2006-11-27 02:11:00,2.33435,2.33478,2.3343,2.33478,19200000.0
2006-11-27 02:12:00,2.33502,2.33502,2.33448,2.33486,30700000.0
2006-11-27 02:13:00,2.33471,2.33473,2.33458,2.33473,18600000.0
2006-11-27 02:14:00,2.33474,2.33482,2.33459,2.33459,23400000.0
2006-11-27 02:15:00,2.33483,2.33496,2.33466,2.33496,27800000.0
2006-11-27 02:16:00,2.33509,2.33519,2.33491,2.33491,13600000.0
2006-11-27 02:17:00,2.33498,2.33524,2.33498,2.33524,26100000.0
2006-11-27 02:18:00,2.33528,2.33552,2.33528,2.33544,33500000.0
2006-11-27 02:19:00,2.33551,2.33566,2.33512,2.33532,43800000.0
2006-11-27 02:20:00,2.33538,2.33586,2.33535,2.33586,16900000.0
2006-11-27 02:21:00,2.33609,2.33635,2.33589,2.33589,26800000.0
2006-11-27 02:22:00,2.33595,2.33617,2.33583,2.33617,30600000.0
2006-11-27 02:23:00,2.33604,2.3361,2.33593,2.33593,23100000.0
2006-11-27 02:24:00,2.3359,2.3359,2.33569,2.33569,25600000.0
2006-11-27 02:25:00,2.33581,2.33588,2.33566,2.33568,42600000.0
2006-11-27 02:26:00,2.33599,2.33599,2.33567,2.33578,34400000.0
2006-11-27 02:27:00,2.33569,2.33599,2.33566,2.33566,42900000.0
2006-11-27 02:28:00,2.33578,2.3364,2.33578,2.3364,10200000.0
2006-11-27 02:29:00,2.33648,2.33667,2.33626,2.33626,35900000.0
2006-11-27 02:30:00,2.33643,2.33661,2.33623,2.33623,54600000.0
2006-11-27 02:31:00,2.33612,2.33619,2.33596,2.33606,39000001.0
2006-11-27 02:32:00,2.33594,2.33618,2.33594,2.33607,22400000.0
2006-11-27 02:33:00,2.3361,2.33644,2.3361,2.33632,43500000.0
2006-11-27 02:34:00,2.33642,2.33699,2.33642,2.33699,47000001.0
2006-11-27 02:35:00,2.33706,2.33717,2.33693,2.33699,30000000.0
2006-11-27 02:36:00,2.33743,2.33749,2.33723,2.33749,21100000.0
2006-11-27 02:37:00,2.33757,2.33774,2.33756,2.33773,45200000.0
2006-11-27 02:38:00,2.33787,2.33802,2.33772,2.33772,41900000.0
2006-11-27 02:39:00,2.33786,2.33806,2.33786,2.33798,36800000.0
2006-11-27 02:40:00,2.338,2.3384,2.33798,2.3384,36400000.0
2006-11-27 02:41:00,2.33831,2.33831,2.33785,2.338,41700000.0
2006-11-27 02:42:00,2.33801,2.33825,2.33777,2.33817,54300000.0
2006-11-27 02:43:00,2.33793,2.33793,2.33747,2.33747,13600000.0
2006-11-27 02:44:00,2.33762,2.33767,2.33696,2.33696,48000001.0
2006-11-27 02:45:00,2.33709,2.33721,2.33709,2.33721,8800000.0
2006-11-27 02:46:00,2.33728,2.33728,2.33717,2.33717,6800000.0
2006-11-27 02:47:00,2.33717,2.33748,2.33695,2.3371,29100000.0
2006-11-27 02:48:00,2.33723,2.3374,2.33709,2.3374,45500000.0
2006-11-27 02:49:00,2.33726,2.33726,2.33699,2.33708,26000000.0
2006-11-27 02:50:00,2.33702,2.33712,2.33699,2.33712,24600000.0
2006-11-27 02:51:00,2.33713,2.33744,2.33708,2.33731,25300000.0
2006-11-27 02:52:00,2.33707,2.33719,2.33697,2.33703,34400000.0
2006-11-27 02:53:00,2.33728,2.33728,2.33705,2.33705,22600000.0
2006-11-27 02:54:00,2.33723,2.33755,2.33723,2.33755,38500000.0
2006-11-27 02:55:00,2.33749,2.33774,2.33739,2.33744,25400000.0
2006-11-27 02:56:00,2.33748,2.33748,2.33718,2.33733,38000000.0
2006-11-27 02:57:00,2.3373,2.33755,2.33728,2.33734,47400000.0
2006-11-27 02:58:00,2.33742,2.33762,2.33742,2.33747,28300000.0
2006-11-27 02:59:00,2.33748,2.33772,2.33748,2.33752,34300000.0
2006-11-27 03:00:00,2.33791,2.33816,2.33787,2.33809,40700000.0
2006-11-27 03:01:00,2.33808,2.33815,2.33796,2.33812,19800000.0
2006-11-27 03:02:00,2.33792,2.3381,2.33776,2.33797,29400000.0
2006-11-27 03:03:00,2.33777,2.33786,2.33751,2.33751,28700000.0
2006-11-27 03:04:00,2.33756,2.33782,2.33754,2.3378,41900000.0
2006-11-27 03:05:00,2.33766,2.33805,2.33766,2.33779,57400000.0
2006-11-27 03:06:00,2.33788,2.33802,2.3377,2.33773,30200000.0
2006-11-27 03:07:00,2.33775,2.33775,2.3375,2.33761,39800000.0
2006-11-27 03:08:00,2.33769,2.33771,2.33728,2.33728,57399999.0
2006-11-27 03:09:00,2.33715,2.33746,2.33715,2.33741,26500000.0
2006-11-27 03:10:00,2.33741,2.33741,2.3368,2.3368,20800000.0
2006-11-27 03:11:00,2.33695,2.337,2.33674,2.33692,21600000.0
2006-11-27 03:12:00,2.33699,2.33706,2.33685,2.33692,36500000.0
2006-11-27 03:13:00,2.33698,2.33705,2.33698,2.33704,26100000.0
2006-11-27 03:14:00,2.337,2.337,2.33685,2.33692,33300000.0
2006-11-27 03:15:00,2.33686,2.33723,2.33681,2.33714,26500000.0
2006-11-27 03:16:00,2.33735,2.3375,2.33728,2.33747,43800000.0
2006-11-27 03:17:00,2.33752,2.33781,2.33748,2.33777,55900000.0
2006-11-27 03:18:00,2.3378,2.3378,2.33762,2.33766,21500000.0
2006-11-27 03:19:00,2.33769,2.33769,2.33745,2.33754,62100000.0
2006-11-27 03:20:00,2.33758,2.33768,2.33745,2.33768,49700000.0
2006-11-27 03:21:00,2.33745,2.3376,2.33733,2.33747,47600000.0
2006-11-27 03:22:00,2.33765,2.33773,2.33736,2.33749,42600000.0
2006-11-27 03:23:00,2.33736,2.3376,2.33727,2.3373,36300000.0
2006-11-27 03:24:00,2.33733,2.33759,2.3372,2.33759,18600000.0
2006-11-27 03:25:00,2.33765,2.33765,2.33748,2.33757,28300000.0
2006-11-27 03:26:00,2.33735,2.33763,2.3373,2.33762,28000000.0
2006-11-27 03:27:00,2.33746,2.33769,2.33746,2.33769,20900000.0
2006-11-27 03:28:00,2.33778,2.33778,2.33757,2.33776,27100000.0
2006-11-27 03:29:00,2.33778,2.33778,2.33746,2.33764,38500000.0
2006-11-27 03:30:00,2.33762,2.33762,2.33727,2.33742,36100000.0
2006-11-27 03:31:00,2.33765,2.33765,2.33728,2.33728,12600000.0
2006-11-27 03:32:00,2.33719,2.33745,2.33719,2.3374,27000000.0
2006-11-27 03:33:00,2.33741,2.33741,2.3371,2.33729,46900000.0
2006-11-27 03:34:00,2.33722,2.33734,2.33715,2.33731,32100000.0
2006-11-27 03:35:00,2.33751,2.33751,2.33713,2.33739,58900000.0
2006-11-27 03:36:00,2.33748,2.3377,2.33742,2.33757,33800000.0
2006-11-27 03:37:00,2.33811,2.33863,2.33775,2.33796,42200000.0
2006-11-27 03:38:00,2.33807,2.33825,2.33771,2.33806,28500000.0
2006-11-27 03:39:00,2.33812,2.33833,2.33803,2.33833,26300000.0
2006-11-27 03:40:00,2.33844,2.33871,2.33844,2.33869,38100000.0
2006-11-27 03:41:00,2.33872,2.33899,2.33867,2.33886,35800000.0
2006-11-27 03:42:00,2.33872,2.33905,2.33872,2.33883,30200000.0
2006-11-27 03:43:00,2.33882,2.33905,2.33867,2.33899,53700000.0
2006-11-27 03:44:00,2.339,2.33932,2.33886,2.33886,35200000.0
2006-11-27 03:45:00,2.33885,2.33903,2.33867,2.33867,14400000.0
2006-11-27 03:46:00,2.33849,2.33903,2.33849,2.33902,46500000.0
2006-11-27 03:47:00,2.33909,2.33913,2.33856,2.33878,44200000.0
2006-11-27 03:48:00,2.33868,2.33868,2.33805,2.33813,32800000.0
2006-11-27 03:49:00,2.33802,2.33813,2.33797,2.33813,13200000.0
2006-11-27 03:50:00,2.33807,2.33807,2.33787,2.33797,32500000.0
2006-11-27 03:51:00,2.33806,2.33806,2.33778,2.33799,33600000.0
2006-11-27 03:52:00,2.3378,2.3378,2.33749,2.33749,29400000.0
2006-11-27 03:53:00,2.33741,2.33777,2.33735,2.33777,40500000.0
2006-11-27 03:54:00,2.3378,2.33781,2.33752,2.33754,22700000.0
2006-11-27 03:55:00,2.33782,2.33799,2.33782,2.33782,27700000.0
2006-11-27 03:56:00,2.3378,2.3379,2.33758,2.33758,13800000.0
2006-11-27 03:57:00,2.33736,2.3375,2.33718,2.33724,31600000.0
2006-11-27 03:58:00,2.33719,2.33738,2.33697,2.33738,18600000.0
2006-11-27 03:59:00,2.33738,2.33739,2.33705,2.33715,57100001.0
2006-11-27 04:00:00,2.33707,2.33707,2.33697,2.33702,12200000.0
2006-11-27 04:01:00,2.3371,2.33774,2.33698,2.3376,56000000.0
2006-11-27 04:02:00,2.33768,2.33786,2.33768,2.33786,15900000.0
2006-11-27 04:03:00,2.33807,2.3382,2.33782,2.33787,39100000.0
2006-11-27 04:04:00,2.33787,2.33795,2.3378,2.33795,15600000.0
2006-11-27 04:05:00,2.33792,2.33809,2.33782,2.33782,27200000.0
2006-11-27 04:06:00,2.33765,2.33765,2.33746,2.33757,27400000.0
2006-11-27 04:07:00,2.3376,2.33773,2.33748,2.33773,45600000.0
2006-11-27 04:08:00,2.33766,2.33786,2.33751,2.33772,38700000.0
2006-11-27 04:09:00,2.33774,2.33791,2.33757,2.33762,35800000.0
2006-11-27 04:10:00,2.33753,2.33782,2.33742,2.33742,20700000.0
2006-11-27 04:11:00,2.33731,2.33756,2.33719,2.33756,20800000.0
2006-11-27 04:12:00,2.33758,2.33785,2.33758,2.33784,32000000.0
2006-11-27 04:13:00,2.33758,2.33774,2.33749,2.33768,27400000.0
2006-11-27 04:14:00,2.33764,2.33764,2.3373,2.33751,36300000.0
2006-11-27 04:15:00,2.33733,2.33743,2.33724,2.33733,23700000.0
2006-11-27 04:16:00,2.33743,2.33762,2.33738,2.33745,24000000.0
2006-11-27 04:17:00,2.33769,2.33773,2.33761,2.33761,34600001.0
2006-11-27 04:18:00,2.33756,2.33778,2.33756,2.33766,47100000.0
2006-11-27 04:19:00,2.33761,2.33761,2.33741,2.33753,28700000.0
2006-11-27 04:20:00,2.33744,2.33762,2.33744,2.33747,29200000.0
2006-11-27 04:21:00,2.33747,2.33758,2.33732,2.33758,26300000.0
2006-11-27 04:22:00,2.33757,2.33773,2.33744,2.33744,35500000.0
2006-11-27 04:23:00,2.33743,2.33753,2.33723,2.33742,31900000.0
2006-11-27 04:24:00,2.3373,2.3373,2.33709,2.33713,57500000.0
2006-11-27 04:25:00,2.33726,2.33741,2.3371,2.33729,47100000.0
2006-11-27 04:26:00,2.33744,2.33748,2.3373,2.3374,33000000.0
2006-11-27 04:27:00,2.33727,2.33744,2.33697,2.33697,44800000.0
2006-11-27 04:28:00,2.33695,2.3372,2.3369,2.3372,34000000.0
2006-11-27 04:29:00,2.33731,2.33731,2.33704,2.33704,29400000.0
2006-11-27 04:30:00,2.33696,2.33698,2.33674,2.33686,58100000.0
2006-11-27 04:31:00,2.33668,2.33672,2.33668,2.33672,9200000.0
2006-11-27 04:32:00,2.33658,2.33691,2.33658,2.33691,10300000.0
2006-11-27 04:33:00,2.33683,2.33692,2.33673,2.33692,27900000.0
2006-11-27 04:34:00,2.33683,2.33683,2.33655,2.33671,26900000.0
2006-11-27 04:35:00,2.33654,2.33665,2.3364,2.33663,17800000.0
2006-11-27 04:36:00,2.33652,2.33744,2.33652,2.33744,34700000.0
2006-11-27 04:37:00,2.33769,2.33769,2.33725,2.33725,26700000.0
2006-11-27 04:38:00,2.33722,2.33754,2.33722,2.33748,27000000.0
2006-11-27 04:39:00,2.33743,2.33762,2.33732,2.33744,28100000.0
2006-11-27 04:40:00,2.33737,2.33763,2.33737,2.33757,24900000.0
2006-11-27 04:41:00,2.33767,2.33787,2.33767,2.33778,15600000.0
2006-11-27 04:42:00,2.33772,2.33788,2.33772,2.33783,20400000.0
2006-11-27 04:43:00,2.33802,2.33802,2.33777,2.3379,27800000.0
2006-11-27 04:44:00,2.33784,2.33789,2.33772,2.33772,8000000.0
2006-11-27 04:45:00,2.33772,2.33775,2.33767,2.33773,29300000.0
2006-11-27 04:46:00,2.33765,2.33767,2.33761,2.33761,34600000.0
2006-11-27 04:47:00,2.33756,2.33769,2.33755,2.33755,34800000.0
2006-11-27 04:48:00,2.33757,2.3377,2.33736,2.33736,33000000.0
2006-11-27 04:49:00,2.33757,2.33757,2.3371,2.3371,14400000.0
2006-11-27 04:50:00,2.33708,2.33758,2.33708,2.33758,27200000.0
2006-11-27 04:51:00,2.33779,2.33779,2.33748,2.33762,14100000.0
2006-11-27 04:52:00,2.33768,2.33806,2.33768,2.33797,44400000.0
2006-11-27 04:53:00,2.33811,2.33838,2.33811,2.33838,14000000.0
2006-11-27 04:54:00,2.33813,2.33832,2.33803,2.33804,50400000.0
2006-11-27 04:55:00,2.33826,2.33826,2.33793,2.33824,48000000.0
2006-11-27 04:56:00,2.33832,2.33837,2.33826,2.33829,25200000.0
2006-11-27 04:57:00,2.33818,2.33818,2.33788,2.33807,24900000.0
2006-11-27 04:58:00,2.33796,2.33796,2.33779,2.33791,38500000.0
2006-11-27 04:59:00,2.33781,2.33792,2.33774,2.33774,29200000.0
2006-11-27 05:00:00,2.33784,2.33806,2.33784,2.33802,36700000.0
2006-11-27 05:01:00,2.33813,2.3384,2.33813,2.33832,29900000.0
2006-11-27 05:02:00,2.33828,2.33833,2.33817,2.33828,35500000.0
2006-11-27 05:03:00,2.33834,2.33834,2.33821,2.33829,10200000.0
2006-11-27 05:04:00,2.33816,2.33826,2.33816,2.33825,25500000.0
2006-11-27 05:05:00,2.33828,2.33831,2.33825,2.3383,28900000.0
2006-11-27 05:06:00,2.33826,2.33826,2.33821,2.33821,3100000.0
2006-11-27 05:07:00,2.33804,2.33804,2.33796,2.33796,13900000.0
2006-11-27 05:08:00,2.33801,2.33808,2.33776,2.3378,28600000.0
2006-11-27 05:09:00,2.33773,2.33785,2.33773,2.33785,25900000.0
2006-11-27 05:10:00,2.3378,2.33803,2.3378,2.33795,41600000.0
2006-11-27 05:11:00,2.33792,2.33806,2.33768,2.33768,13600000.0
2006-11-27 05:12:00,2.33757,2.33782,2.33757,2.33782,16000000.0
2006-11-27 05:13:00,2.33764,2.33775,2.33747,2.33763,30200000.0
2006-11-27 05:14:00,2.33779,2.3379,2.33777,2.33786,56100000.0
2006-11-27 05:15:00,2.33803,2.33812,2.33803,2.33812,7200000.0
2006-11-27 05:16:00,2.33804,2.33829,2.33804,2.33816,35100000.0
2006-11-27 05:17:00,2.33819,2.33833,2.33814,2.33817,31600000.0
2006-11-27 05:18:00,2.33812,2.33832,2.33811,2.3383,31700000.0
2006-11-27 05:19:00,2.33838,2.33866,2.33833,2.33866,54100000.0
2006-11-27 05:20:00,2.33848,2.33861,2.33838,2.3385,35400000.0
2006-11-27 05:21:00,2.33845,2.33861,2.33845,2.33852,22400000.0
2006-11-27 05:22:00,2.33823,2.33845,2.33817,2.3383,35800000.0
2006-11-27 05:23:00,2.33843,2.33891,2.33838,2.33885,35500000.0
2006-11-27 05:24:00,2.33874,2.33901,2.33867,2.33873,38500000.0
2006-11-27 05:25:00,2.33881,2.33906,2.33881,2.33881,24600000.0
2006-11-27 05:26:00,2.33884,2.33898,2.33876,2.33898,55300000.0
2006-11-27 05:27:00,2.33872,2.33894,2.33866,2.33894,56600000.0
2006-11-27 05:28:00,2.33892,2.33892,2.33865,2.33865,31500000.0
2006-11-27 05:29:00,2.33872,2.33882,2.33868,2.33871,33200000.0
2006-11-27 05:30:00,2.33872,2.33886,2.33856,2.33877,44100000.0
2006-11-27 05:31:00,2.33851,2.33871,2.33851,2.33856,29200000.0
2006-11-27 05:32:00,2.33858,2.33884,2.33858,2.3387,18400000.0
2006-11-27 05:33:00,2.3388,2.33887,2.33877,2.33887,17200000.0
2006-11-27 05:34:00,2.33875,2.33886,2.33875,2.33883,10500000.0
2006-11-27 05:35:00,2.33885,2.33889,2.33879,2.33889,14800000.0
2006-11-27 05:36:00,2.33882,2.33897,2.33828,2.33828,52100000.0
2006-11-27 05:37:00,2.33882,2.33882,2.33882,2.33882,8700000.0
2006-11-27 05:38:00,2.33868,2.33868,2.33843,2.33847,22000000.0
2006-11-27 05:39:00,2.33831,2.33851,2.33829,2.33841,73099998.0
2006-11-27 05:40:00,2.33829,2.33852,2.33829,2.33846,27100000.0
2006-11-27 05:41:00,2.33854,2.33872,2.33854,2.33855,42400000.0
2006-11-27 05:42:00,2.33842,2.33844,2.33835,2.3384,31200000.0
2006-11-27 05:43:00,2.33848,2.3386,2.33844,2.33844,54800000.0
2006-11-27 05:44:00,2.33848,2.33855,2.33845,2.33845,14800000.0
2006-11-27 05:45:00,2.33852,2.33852,2.33838,2.33838,9800000.0
2006-11-27 05:46:00,2.33855,2.33877,2.33855,2.3387,32800000.0
2006-11-27 05:47:00,2.33878,2.33888,2.33865,2.33888,52700000.0
2006-11-27 05:48:00,2.33887,2.33887,2.33862,2.33862,31500000.0
2006-11-27 05:49:00,2.33855,2.33883,2.33846,2.33883,42700000.0
2006-11-27 05:50:00,2.33882,2.33882,2.33855,2.33861,42500000.0
2006-11-27 05:51:00,2.33871,2.3388,2.33849,2.3388,39100000.0
2006-11-27 05:52:00,2.33885,2.33885,2.33885,2.33885,15900000.0
2006-11-27 05:53:00,2.33878,2.33893,2.33864,2.33867,45900000.0
2006-11-27 05:54:00,2.33855,2.33875,2.33855,2.33875,23000000.0
2006-11-27 05:55:00,2.33885,2.33885,2.33873,2.3388,9200000.0
2006-11-27 05:56:00,2.33877,2.3389,2.33872,2.3389,28500000.0
2006-11-27 05:57:00,2.3389,2.33901,2.33873,2.33897,26700000.0
2006-11-27 05:58:00,2.33891,2.33911,2.33879,2.33879,33600000.0
2006-11-27 05:59:00,2.3389,2.33896,2.33885,2.33891,27400000.0
2006-11-27 06:00:00,2.33874,2.33889,2.33869,2.33882,24000000.0
2006-11-27 06:01:00,2.33885,2.33885,2.33865,2.33865,5600000.0
2006-11-27 06:02:00,2.33836,2.33858,2.33836,2.3384,18200000.0
2006-11-27 06:03:00,2.33835,2.33854,2.33835,2.33854,17300000.0
2006-11-27 06:04:00,2.33861,2.33875,2.33858,2.33875,34000000.0
2006-11-27 06:05:00,2.33877,2.339,2.33859,2.33868,35800000.0
2006-11-27 06:06:00,2.33867,2.33867,2.33842,2.3385,37100000.0
2006-11-27 06:07:00,2.33851,2.33865,2.33848,2.33848,27200000.0
2006-11-27 06:08:00,2.33829,2.33848,2.33819,2.33828,30800000.0
2006-11-27 06:09:00,2.33813,2.33814,2.33783,2.33799,35600000.0
2006-11-27 06:10:00,2.338,2.33828,2.338,2.33814,31600000.0
2006-11-27 06:11:00,2.33802,2.33802,2.33787,2.33787,7400000.0
2006-11-27 06:12:00,2.3379,2.33828,2.3379,2.33813,38100000.0
2006-11-27 06:13:00,2.3381,2.3382,2.33806,2.3382,29500001.0
2006-11-27 06:14:00,2.33821,2.33847,2.33821,2.33835,39499999.0
2006-11-27 06:15:00,2.33844,2.33844,2.33828,2.33828,33000000.0
2006-11-27 06:16:00,2.33841,2.33841,2.33822,2.33822,39100000.0
2006-11-27 06:17:00,2.33813,2.33822,2.33805,2.33817,35900000.0
2006-11-27 06:18:00,2.33814,2.33826,2.33806,2.33825,17800000.0
2006-11-27 06:19:00,2.33848,2.33852,2.33805,2.33805,32400000.0
2006-11-27 06:20:00,2.33804,2.33825,2.33797,2.33825,31800000.0
2006-11-27 06:21:00,2.33823,2.33832,2.33818,2.33821,30100000.0
2006-11-27 06:22:00,2.33835,2.33835,2.33814,2.33824,36800000.0
2006-11-27 06:23:00,2.3382,2.3382,2.33752,2.33752,33100000.0
2006-11-27 06:24:00,2.33774,2.3381,2.33774,2.3381,19300000.0
2006-11-27 06:25:00,2.33799,2.33827,2.33793,2.33811,23100000.0
2006-11-27 06:26:00,2.33814,2.33814,2.33788,2.33811,46100000.0
2006-11-27 06:27:00,2.33803,2.33803,2.33767,2.33767,33500000.0
2006-11-27 06:28:00,2.33765,2.33782,2.33757,2.33782,33600000.0
2006-11-27 06:29:00,2.33777,2.33777,2.3375,2.3375,22700000.0
2006-11-27 06:30:00,2.3377,2.33771,2.33734,2.3376,44600000.0
2006-11-27 06:31:00,2.33763,2.33775,2.33747,2.33751,32700000.0
2006-11-27 06:32:00,2.33752,2.33755,2.3373,2.33745,30900000.0
2006-11-27 06:33:00,2.33733,2.3374,2.33726,2.33727,18600000.0
2006-11-27 06:34:00,2.33742,2.3376,2.33742,2.33746,29600000.0
2006-11-27 06:35:00,2.33716,2.33716,2.33694,2.33694,9400000.0
2006-11-27 06:36:00,2.33673,2.33701,2.33673,2.33699,14800000.0
2006-11-27 06:37:00,2.33701,2.33705,2.33693,2.337,14700000.0
2006-11-27 06:38:00,2.33701,2.33719,2.33701,2.33702,55100000.0
2006-11-27 06:39:00,2.33714,2.33719,2.33691,2.33692,48300000.0
2006-11-27 06:40:00,2.33694,2.33701,2.33694,2.33694,7900000.0
2006-11-27 06:41:00,2.33697,2.33739,2.33697,2.33738,41000000.0
2006-11-27 06:42:00,2.33708,2.33709,2.33699,2.33707,18900000.0
2006-11-27 06:43:00,2.33716,2.33724,2.33693,2.33693,25100000.0
2006-11-27 06:44:00,2.33681,2.33699,2.33681,2.33699,19900000.0
2006-11-27 06:45:00,2.33693,2.33719,2.33693,2.33714,34700000.0
2006-11-27 06:46:00,2.33715,2.3372,2.33699,2.33707,37500000.0
2006-11-27 06:47:00,2.33713,2.33781,2.33706,2.33781,25600000.0
2006-11-27 06:48:00,2.33762,2.33769,2.33745,2.33745,30900000.0
2006-11-27 06:49:00,2.33749,2.33765,2.33744,2.33758,44200000.0
2006-11-27 06:50:00,2.33771,2.33777,2.33764,2.3377,33000000.0
2006-11-27 06:51:00,2.33774,2.33775,2.33762,2.33774,12100000.0
2006-11-27 06:52:00,2.33776,2.33783,2.33765,2.33783,18200000.0
2006-11-27 06:53:00,2.33773,2.33792,2.33767,2.33781,36600000.0
2006-11-27 06:54:00,2.33778,2.33778,2.33699,2.337,52400000.0
2006-11-27 06:55:00,2.33698,2.33698,2.33679,2.33683,29800000.0
2006-11-27 06:56:00,2.33697,2.33709,2.33679,2.33679,31900000.0
2006-11-27 06:57:00,2.33705,2.33705,2.33686,2.33686,21300000.0
2006-11-27 06:58:00,2.33674,2.33681,2.33656,2.33666,35500000.0
2006-11-27 06:59:00,2.33661,2.3373,2.33661,2.3373,24000000.0
2006-11-27 07:00:00,2.33724,2.33733,2.33687,2.3369,46100000.0
2006-11-27 07:01:00,2.33691,2.33709,2.33669,2.33677,52100000.0
2006-11-27 07:02:00,2.33683,2.337,2.3368,2.337,27200000.0
2006-11-27 07:03:00,2.33687,2.33702,2.33681,2.33684,20000000.0
2006-11-27 07:04:00,2.33675,2.33707,2.33675,2.33694,55600000.0
2006-11-27 07:05:00,2.33709,2.33714,2.33665,2.33665,43700000.0
2006-11-27 07:06:00,2.33661,2.33677,2.33653,2.33677,22200000.0
2006-11-27 07:07:00,2.33675,2.3369,2.33673,2.3368,28600000.0
2006-11-27 07:08:00,2.33682,2.33724,2.33682,2.33703,55800000.0
2006-11-27 07:09:00,2.33728,2.33748,2.33715,2.33732,46400000.0
2006-11-27 07:10:00,2.33722,2.33763,2.33722,2.33753,29200000.0
2006-11-27 07:11:00,2.33742,2.33742,2.33733,2.33733,18600000.0
2006-11-27 07:12:00,2.33732,2.33732,2.33705,2.33705,22700000.0
2006-11-27 07:13:00,2.33664,2.33664,2.3363,2.3364,35200000.0
2006-11-27 07:14:00,2.3363,2.33653,2.3363,2.33653,26800000.0
2006-11-27 07:15:00,2.33672,2.33675,2.33645,2.33645,28600000.0
2006-11-27 07:16:00,2.33673,2.3371,2.33673,2.33703,8000000.0
2006-11-27 07:17:00,2.33685,2.33705,2.33685,2.33703,41200000.0
2006-11-27 07:18:00,2.33714,2.33737,2.33714,2.33733,32000000.0
2006-11-27 07:19:00,2.33728,2.33735,2.33719,2.33721,25400000.0
2006-11-27 07:20:00,2.33716,2.33719,2.33699,2.33714,37000000.0
2006-11-27 07:21:00,2.33716,2.33724,2.33709,2.33721,11900000.0
2006-11-27 07:22:00,2.33701,2.33729,2.33687,2.33728,34300000.0
2006-11-27 07:23:00,2.33726,2.33733,2.33717,2.33733,29300000.0
2006-11-27 07:24:00,2.33747,2.33747,2.33706,2.33746,55900000.0
2006-11-27 07:25:00,2.33749,2.33768,2.33692,2.33692,27900000.0
2006-11-27 07:26:00,2.33671,2.33696,2.33667,2.3368,29900000.0
2006-11-27 07:27:00,2.33668,2.3369,2.33667,2.33678,36400000.0
2006-11-27 07:28:00,2.33678,2.33679,2.33661,2.33679,20400000.0
2006-11-27 07:29:00,2.33696,2.33699,2.33677,2.33685,53599999.0
2006-11-27 07:30:00,2.33685,2.33769,2.33675,2.33769,20000000.0
2006-11-27 07:31:00,2.33811,2.33821,2.33757,2.33763,30300000.0
2006-11-27 07:32:00,2.33776,2.33778,2.3374,2.33771,34600000.0
2006-11-27 07:33:00,2.33757,2.33779,2.33737,2.33779,27200001.0
2006-11-27 07:34:00,2.33781,2.33792,2.33752,2.33763,46100000.0
2006-11-27 07:35:00,2.33767,2.33783,2.33728,2.33748,35300000.0
2006-11-27 07:36:00,2.3374,2.33748,2.3374,2.33748,13600000.0
2006-11-27 07:37:00,2.33759,2.3376,2.33719,2.33719,52800000.0
2006-11-27 07:38:00,2.3376,2.3376,2.33728,2.33748,35300000.0
2006-11-27 07:39:00,2.3372,2.33732,2.33703,2.33732,42700000.0
2006-11-27 07:40:00,2.33712,2.33748,2.33707,2.33748,24700000.0
2006-11-27 07:41:00,2.33772,2.33772,2.33684,2.33684,16800000.0
2006-11-27 07:42:00,2.33656,2.33669,2.33637,2.33653,28800000.0
2006-11-27 07:43:00,2.33646,2.33694,2.33646,2.33694,25000000.0
2006-11-27 07:44:00,2.33699,2.33703,2.33649,2.33649,37400000.0
2006-11-27 07:45:00,2.33651,2.3367,2.33633,2.33633,33100000.0
2006-11-27 07:46:00,2.33626,2.3366,2.33605,2.3366,35900000.0
2006-11-27 07:47:00,2.33673,2.33696,2.33651,2.33696,43800000.0
2006-11-27 07:48:00,2.33677,2.33677,2.33652,2.33672,27300000.0
2006-11-27 07:49:00,2.33695,2.33728,2.33672,2.33706,37500000.0
2006-11-27 07:50:00,2.33741,2.33745,2.33673,2.33673,25500000.0
2006-11-27 07:51:00,2.33658,2.33733,2.33658,2.33685,36700000.0
2006-11-27 07:52:00,2.33689,2.33699,2.33684,2.33688,33400000.0
2006-11-27 07:53:00,2.33687,2.33691,2.33664,2.33683,29000000.0
2006-11-27 07:54:00,2.33666,2.33666,2.33644,2.33645,35800000.0
2006-11-27 07:55:00,2.33664,2.33704,2.33664,2.33701,16800000.0
2006-11-27 07:56:00,2.3373,2.33748,2.33709,2.33748,49500000.0
2006-11-27 07:57:00,2.338,2.338,2.33769,2.33779,26600000.0
2006-11-27 07:58:00,2.3378,2.3378,2.3376,2.3376,12000000.0
2006-11-27 07:59:00,2.33753,2.33755,2.33743,2.33743,51600001.0
2006-11-27 08:00:00,2.33765,2.33765,2.33725,2.3373,58900000.0
2006-11-27 08:01:00,2.33738,2.33738,2.33705,2.33705,39200000.0
2006-11-27 08:02:00,2.33703,2.33726,2.33702,2.33707,42000000.0
2006-11-27 08:03:00,2.33709,2.33762,2.33705,2.33762,39100000.0
2006-11-27 08:04:00,2.33747,2.33751,2.33731,2.33735,24200000.0
2006-11-27 08:05:00,2.33721,2.3375,2.33721,2.3375,16000000.0
2006-11-27 08:06:00,2.33742,2.33759,2.33735,2.33759,43600000.0
2006-11-27 08:07:00,2.33756,2.33756,2.33728,2.33728,32000000.0
2006-11-27 08:08:00,2.33732,2.33735,2.33668,2.33728,37000000.0
2006-11-27 08:09:00,2.33729,2.33755,2.33718,2.33752,27600000.0
2006-11-27 08:10:00,2.33761,2.33774,2.33749,2.3375,51000000.0
2006-11-27 08:11:00,2.33763,2.33784,2.3373,2.33747,48100000.0
2006-11-27 08:12:00,2.33752,2.33786,2.33752,2.33786,18100000.0
2006-11-27 08:13:00,2.33792,2.33795,2.33773,2.33777,23800000.0
2006-11-27 08:14:00,2.33799,2.33806,2.33785,2.33785,36600000.0
2006-11-27 08:15:00,2.33805,2.33805,2.33784,2.33788,24200000.0
2006-11-27 08:16:00,2.33763,2.33763,2.33747,2.33758,17000000.0
2006-11-27 08:17:00,2.33773,2.33773,2.33756,2.33756,50400000.0
2006-11-27 08:18:00,2.33776,2.33776,2.33739,2.33753,20600000.0
2006-11-27 08:19:00,2.33759,2.33761,2.33742,2.33761,19200000.0
2006-11-27 08:20:00,2.33743,2.33754,2.33743,2.33748,26400000.0
2006-11-27 08:21:00,2.33721,2.33732,2.33705,2.33715,27700000.0
2006-11-27 08:22:00,2.33711,2.33722,2.33703,2.33703,24000000.0
2006-11-27 08:23:00,2.33707,2.33707,2.33676,2.33704,42400000.0
2006-11-27 08:24:00,2.33688,2.33688,2.33651,2.33651,49100000.0
2006-11-27 08:25:00,2.33642,2.33679,2.33634,2.33679,54300000.0
2006-11-27 08:26:00,2.33682,2.33683,2.33667,2.33678,26700000.0
2006-11-27 08:27:00,2.33715,2.33758,2.33714,2.33736,28200000.0
2006-11-27 08:28:00,2.33753,2.33823,2.3375,2.33821,52700000.0
2006-11-27 08:29:00,2.33833,2.33833,2.33794,2.33794,22900000.0
2006-11-27 08:30:00,2.3378,2.33813,2.3378,2.33799,48400001.0
2006-11-27 08:31:00,2.33823,2.33827,2.33807,2.3382,51700000.0
2006-11-27 08:32:00,2.33825,2.33832,2.33821,2.33821,31400000.0
2006-11-27 08:33:00,2.33828,2.33828,2.33811,2.33811,62400000.0
2006-11-27 08:34:00,2.33823,2.33854,2.33819,2.33827,53200000.0
2006-11-27 08:35:00,2.3383,2.33839,2.3378,2.3378,35100000.0
2006-11-27 08:36:00,2.33772,2.33828,2.33763,2.33828,43000000.0
2006-11-27 08:37:00,2.33838,2.33846,2.33817,2.33845,37200000.0
2006-11-27 08:38:00,2.33841,2.33857,2.33828,2.33842,46900000.0
2006-11-27 08:39:00,2.33836,2.33927,2.33831,2.33927,30900000.0
2006-11-27 08:40:00,2.33901,2.33901,2.33772,2.33784,22400000.0
2006-11-27 08:41:00,2.33763,2.33819,2.33763,2.33801,19800000.0
2006-11-27 08:42:00,2.33794,2.33794,2.33753,2.33766,19200000.0
2006-11-27 08:43:00,2.33756,2.33777,2.33742,2.33764,22300000.0
2006-11-27 08:44:00,2.33775,2.33811,2.33775,2.33799,22700000.0
2006-11-27 08:45:00,2.33801,2.33814,2.3379,2.3379,56200000.0
2006-11-27 08:46:00,2.33781,2.33811,2.33772,2.33802,26700000.0
2006-11-27 08:47:00,2.33812,2.33829,2.33804,2.33813,52200000.0
2006-11-27 08:48:00,2.33815,2.33835,2.33812,2.33835,32500000.0
2006-11-27 08:49:00,2.33844,2.33844,2.33822,2.3384,51800001.0
2006-11-27 08:50:00,2.33809,2.33831,2.33807,2.33817,45400000.0
2006-11-27 08:51:00,2.33811,2.33848,2.33811,2.33837,37100000.0
2006-11-27 08:52:00,2.33844,2.33855,2.33829,2.33842,42200000.0
2006-11-27 08:53:00,2.3383,2.3383,2.33782,2.33812,18300000.0
2006-11-27 08:54:00,2.33793,2.33794,2.33778,2.33794,18800000.0
2006-11-27 08:55:00,2.33779,2.33785,2.33754,2.33785,29900000.0
2006-11-27 08:56:00,2.33786,2.33911,2.33786,2.33906,31000000.0
2006-11-27 08:57:00,2.339,2.33924,2.33885,2.33892,49600000.0
2006-11-27 08:58:00,2.33881,2.33896,2.33832,2.33896,33000000.0
2006-11-27 08:59:00,2.33899,2.33916,2.33862,2.33862,41400000.0
2006-11-27 09:00:00,2.33846,2.33868,2.33843,2.33855,31100000.0
2006-11-27 09:01:00,2.33856,2.33856,2.3382,2.33825,19200000.0
2006-11-27 09:02:00,2.33826,2.33844,2.3381,2.3381,39600000.0
2006-11-27 09:03:00,2.33804,2.33815,2.33763,2.33774,38200000.0
2006-11-27 09:04:00,2.33783,2.33811,2.33783,2.33792,64300001.0
2006-11-27 09:05:00,2.33804,2.33814,2.33737,2.33737,33000000.0
2006-11-27 09:06:00,2.33732,2.33742,2.33675,2.33675,16800000.0
2006-11-27 09:07:00,2.33661,2.33718,2.33653,2.33718,44600000.0
2006-11-27 09:08:00,2.33717,2.33726,2.33686,2.33717,28600000.0
2006-11-27 09:09:00,2.33712,2.3372,2.33707,2.33715,35600000.0
2006-11-27 09:10:00,2.33716,2.33735,2.33716,2.33722,15200000.0
2006-11-27 09:11:00,2.33713,2.33727,2.33699,2.33722,31300000.0
2006-11-27 09:12:00,2.33726,2.33741,2.3372,2.3372,25500000.0
2006-11-27 09:13:00,2.33734,2.33762,2.33734,2.3375,24000000.0
2006-11-27 09:14:00,2.33746,2.33797,2.33746,2.33781,36100000.0
2006-11-27 09:15:00,2.33772,2.33772,2.33742,2.33742,24600000.0
2006-11-27 09:16:00,2.33726,2.3374,2.33698,2.33705,45000000.0
2006-11-27 09:17:00,2.337,2.3372,2.33693,2.3372,17500000.0
2006-11-27 09:18:00,2.33722,2.33735,2.33711,2.33715,31500000.0
2006-11-27 09:19:00,2.33702,2.33721,2.33698,2.33713,42000000.0
2006-11-27 09:20:00,2.33724,2.33725,2.33682,2.33682,19200000.0
2006-11-27 09:21:00,2.33699,2.33705,2.33662,2.33662,25100000.0
2006-11-27 09:22:00,2.33672,2.33711,2.33662,2.33662,36800000.0
2006-11-27 09:23:00,2.33667,2.33705,2.33656,2.33705,30500000.0
2006-11-27 09:24:00,2.33691,2.33702,2.33672,2.33672,44900000.0
2006-11-27 09:25:00,2.3367,2.33694,2.33661,2.33675,43600000.0
2006-11-27 09:26:00,2.33662,2.33662,2.33611,2.33644,29600000.0
2006-11-27 09:27:00,2.33648,2.33649,2.3361,2.33612,51400001.0
2006-11-27 09:28:00,2.33613,2.3363,2.33607,2.3362,29900000.0
2006-11-27 09:29:00,2.33586,2.33586,2.3355,2.33559,41400000.0
2006-11-27 09:30:00,2.33538,2.33551,2.33521,2.33541,50700000.0
2006-11-27 09:31:00,2.33555,2.33555,2.33529,2.3354,39200000.0
2006-11-27 09:32:00,2.33558,2.33608,2.33557,2.33594,52500000.0
2006-11-27 09:33:00,2.3361,2.3361,2.33572,2.33572,21400000.0
2006-11-27 09:34:00,2.33569,2.33575,2.33564,2.33568,23200000.0
2006-11-27 09:35:00,2.33575,2.33576,2.33565,2.33569,33300000.0
2006-11-27 09:36:00,2.33573,2.33573,2.33552,2.33562,30100000.0
2006-11-27 09:37:00,2.33564,2.3357,2.33554,2.3357,37300000.0
2006-11-27 09:38:00,2.33576,2.33608,2.33567,2.33599,44700000.0
2006-11-27 09:39:00,2.33588,2.33624,2.3358,2.33618,56400000.0
2006-11-27 09:40:00,2.3364,2.33671,2.3364,2.33653,21900000.0
2006-11-27 09:41:00,2.33657,2.33657,2.33654,2.33654,28500000.0
2006-11-27 09:42:00,2.33628,2.33636,2.33622,2.33636,44400000.0
2006-11-27 09:43:00,2.33638,2.33638,2.33634,2.33635,18200000.0
2006-11-27 09:44:00,2.33637,2.33648,2.33624,2.33646,42800000.0
2006-11-27 09:45:00,2.33636,2.33663,2.33636,2.33653,26300000.0
2006-11-27 09:46:00,2.33671,2.33687,2.33658,2.33687,38300000.0
2006-11-27 09:47:00,2.33678,2.33712,2.33676,2.33697,41600000.0
2006-11-27 09:48:00,2.33705,2.33759,2.33705,2.33746,44700000.0
2006-11-27 09:49:00,2.33764,2.33764,2.33732,2.33732,29600000.0
2006-11-27 09:50:00,2.3375,2.33781,2.3375,2.33774,21400000.0
2006-11-27 09:51:00,2.3378,2.33786,2.33755,2.33786,27000000.0
2006-11-27 09:52:00,2.33798,2.33798,2.33748,2.3375,39200000.0
2006-11-27 09:53:00,2.3371,2.33731,2.33703,2.33713,38600000.0
2006-11-27 09:54:00,2.33697,2.33718,2.33688,2.33707,32100000.0
2006-11-27 09:55:00,2.33724,2.33776,2.33724,2.33753,18400000.0
2006-11-27 09:56:00,2.33758,2.33773,2.33751,2.33751,23400000.0
2006-11-27 09:57:00,2.33737,2.33752,2.33719,2.33732,44100000.0
2006-11-27 09:58:00,2.3374,2.33756,2.33733,2.33756,31800000.0
2006-11-27 09:59:00,2.33767,2.33798,2.33747,2.33781,26600000.0
2006-11-27 10:00:00,2.3378,2.3379,2.33732,2.33733,25600000.0
2006-11-27 10:01:00,2.33752,2.33754,2.3373,2.3375,60500000.0
2006-11-27 10:02:00,2.33774,2.33774,2.33751,2.33762,57900000.0
2006-11-27 10:03:00,2.33772,2.33772,2.33744,2.33744,58700000.0
2006-11-27 10:04:00,2.33758,2.33795,2.33734,2.3379,59900000.0
2006-11-27 10:05:00,2.33802,2.33813,2.33794,2.33806,52700000.0
2006-11-27 10:06:00,2.33801,2.33823,2.33791,2.33791,36000000.0
2006-11-27 10:07:00,2.3383,2.3383,2.33804,2.33807,35300000.0
2006-11-27 10:08:00,2.33807,2.33815,2.33789,2.33799,41800000.0
2006-11-27 10:09:00,2.33788,2.33788,2.33776,2.33785,36800000.0
2006-11-27 10:10:00,2.33792,2.33794,2.33775,2.33775,41800000.0
2006-11-27 10:11:00,2.33784,2.33817,2.33784,2.33814,43300000.0
2006-11-27 10:12:00,2.33803,2.33849,2.33803,2.33849,32400000.0
2006-11-27 10:13:00,2.3388,2.3393,2.3388,2.33905,49600000.0
2006-11-27 10:14:00,2.33886,2.33886,2.33808,2.33825,25300000.0
2006-11-27 10:15:00,2.33838,2.33863,2.33818,2.33863,28600000.0
2006-11-27 10:16:00,2.33865,2.33886,2.33848,2.3387,43300000.0
2006-11-27 10:17:00,2.33877,2.339,2.33866,2.339,39600000.0
2006-11-27 10:18:00,2.3388,2.3392,2.33878,2.3392,52000000.0
2006-11-27 10:19:00,2.33896,2.33905,2.33875,2.33875,48900000.0
2006-11-27 10:20:00,2.33876,2.33954,2.33876,2.33954,23100000.0
2006-11-27 10:21:00,2.33985,2.34008,2.3398,2.33998,17300000.0
2006-11-27 10:22:00,2.33983,2.34002,2.33966,2.33984,48300000.0
2006-11-27 10:23:00,2.33992,2.34017,2.33981,2.34008,39700000.0
2006-11-27 10:24:00,2.34018,2.34038,2.33995,2.3402,43600000.0
2006-11-27 10:25:00,2.34,2.34004,2.33978,2.33997,50100000.0
2006-11-27 10:26:00,2.33991,2.33993,2.33953,2.33953,21400000.0
2006-11-27 10:27:00,2.33926,2.33963,2.33908,2.33963,53700000.0
2006-11-27 10:28:00,2.33952,2.34012,2.33952,2.34008,49500000.0
2006-11-27 10:29:00,2.34008,2.3409,2.34008,2.3409,32800000.0
2006-11-27 10:30:00,2.34076,2.34076,2.33955,2.33965,31600000.0
2006-11-27 10:31:00,2.33977,2.33985,2.33858,2.33872,21700000.0
2006-11-27 10:32:00,2.33853,2.33871,2.33843,2.3387,32800000.0
2006-11-27 10:33:00,2.33873,2.33881,2.33832,2.33832,53600000.0
2006-11-27 10:34:00,2.33823,2.33868,2.33815,2.33868,18200000.0
2006-11-27 10:35:00,2.33878,2.33892,2.33864,2.33881,21400000.0
2006-11-27 10:36:00,2.33902,2.33936,2.33902,2.33915,22700000.0
2006-11-27 10:37:00,2.33913,2.33932,2.33892,2.3391,40500000.0
2006-11-27 10:38:00,2.3391,2.33934,2.33899,2.33919,31800000.0
2006-11-27 10:39:00,2.33893,2.33912,2.33871,2.33893,30900000.0
2006-11-27 10:40:00,2.33883,2.33883,2.33827,2.33841,66200000.0
2006-11-27 10:41:00,2.33843,2.33878,2.33835,2.33868,55800000.0
2006-11-27 10:42:00,2.3387,2.3387,2.33858,2.33866,21600000.0
2006-11-27 10:43:00,2.33865,2.33904,2.33865,2.33904,35000000.0
2006-11-27 10:44:00,2.33896,2.33904,2.33874,2.33879,45900000.0
2006-11-27 10:45:00,2.33874,2.33874,2.33854,2.3386,18400000.0
2006-11-27 10:46:00,2.33853,2.33873,2.3384,2.33852,48600000.0
2006-11-27 10:47:00,2.33846,2.33851,2.33819,2.33819,21500000.0
2006-11-27 10:48:00,2.33796,2.3382,2.33795,2.33805,30200000.0
2006-11-27 10:49:00,2.33802,2.33803,2.33771,2.3379,37700000.0
2006-11-27 10:50:00,2.33775,2.33775,2.33758,2.33772,13300000.0
2006-11-27 10:51:00,2.3377,2.33781,2.33755,2.33763,27200000.0
2006-11-27 10:52:00,2.33775,2.33814,2.33775,2.33804,25600000.0
2006-11-27 10:53:00,2.33818,2.33846,2.33818,2.33821,35100000.0
2006-11-27 10:54:00,2.33829,2.33869,2.33829,2.33858,33100000.0
2006-11-27 10:55:00,2.33843,2.33848,2.33813,2.33823,55400000.0
2006-11-27 10:56:00,2.33825,2.33854,2.33814,2.33842,25200000.0
2006-11-27 10:57:00,2.33829,2.33829,2.33766,2.33768,34400000.0
2006-11-27 10:58:00,2.33772,2.33816,2.33772,2.33784,50600000.0
2006-11-27 10:59:00,2.33783,2.33836,2.33778,2.33812,45900000.0
2006-11-27 11:00:00,2.33804,2.33883,2.33804,2.33862,25300000.0
2006-11-27 11:01:00,2.33846,2.33846,2.33775,2.33775,39400001.0
2006-11-27 11:02:00,2.33773,2.33812,2.33746,2.33812,40300000.0
2006-11-27 11:03:00,2.33795,2.33832,2.33795,2.33817,32000000.0
2006-11-27 11:04:00,2.33803,2.33827,2.33802,2.33818,26400000.0
2006-11-27 11:05:00,2.33835,2.33844,2.3376,2.3376,54000000.0
2006-11-27 11:06:00,2.33794,2.33796,2.33746,2.33754,24700000.0
2006-11-27 11:07:00,2.33755,2.33766,2.33742,2.33742,27700000.0
2006-11-27 11:08:00,2.3373,2.33756,2.3373,2.33742,43200000.0
2006-11-27 11:09:00,2.33725,2.33753,2.33725,2.33742,26100000.0
2006-11-27 11:10:00,2.33727,2.33741,2.33719,2.33719,26000000.0
2006-11-27 11:11:00,2.33726,2.3377,2.33726,2.33765,27600000.0
2006-11-27 11:12:00,2.33772,2.33808,2.33772,2.33789,29600000.0
2006-11-27 11:13:00,2.33767,2.33779,2.33729,2.33729,23000000.0
2006-11-27 11:14:00,2.3374,2.33781,2.3374,2.3377,39100000.0
2006-11-27 11:15:00,2.33777,2.33787,2.33742,2.33768,41300000.0
2006-11-27 11:16:00,2.33746,2.33778,2.33744,2.33749,26200000.0
2006-11-27 11:17:00,2.33741,2.33749,2.33729,2.33747,32000000.0
2006-11-27 11:18:00,2.33748,2.33748,2.33721,2.3373,43100000.0
2006-11-27 11:19:00,2.33714,2.33715,2.33664,2.33675,36400000.0
2006-11-27 11:20:00,2.33674,2.33692,2.33665,2.33683,34900000.0
2006-11-27 11:21:00,2.33681,2.33722,2.33681,2.33722,19800000.0
2006-11-27 11:22:00,2.33721,2.33733,2.33696,2.3372,46700000.0
2006-11-27 11:23:00,2.3374,2.33767,2.33735,2.33748,33000000.0
2006-11-27 11:24:00,2.33761,2.33764,2.33729,2.33742,46100000.0
2006-11-27 11:25:00,2.3375,2.33769,2.33742,2.33747,43800000.0
2006-11-27 11:26:00,2.33755,2.33758,2.33721,2.33729,64700000.0
2006-11-27 11:27:00,2.33724,2.33737,2.33722,2.33727,32900000.0
2006-11-27 11:28:00,2.33725,2.33748,2.33725,2.33745,75100000.0
2006-11-27 11:29:00,2.33761,2.3377,2.33746,2.33746,52200000.0
2006-11-27 11:30:00,2.33744,2.33809,2.33744,2.33809,62500000.0
2006-11-27 11:31:00,2.33804,2.33837,2.33794,2.33837,41700000.0
2006-11-27 11:32:00,2.33839,2.33873,2.33839,2.33848,32300000.0
2006-11-27 11:33:00,2.33829,2.33834,2.33808,2.33823,40200000.0
2006-11-27 11:34:00,2.33811,2.33844,2.33805,2.33805,52100000.0
2006-11-27 11:35:00,2.33808,2.33827,2.33808,2.33809,22300000.0
2006-11-27 11:36:00,2.33811,2.33846,2.33809,2.33831,34400000.0
2006-11-27 11:37:00,2.33821,2.33846,2.33811,2.33845,25100000.0
2006-11-27 11:38:00,2.33834,2.33934,2.33834,2.33934,58499999.0
2006-11-27 11:39:00,2.33937,2.33971,2.33925,2.33971,37200000.0
2006-11-27 11:40:00,2.33972,2.33988,2.33952,2.33984,49300000.0
2006-11-27 11:41:00,2.33952,2.33974,2.33924,2.33924,28500000.0
2006-11-27 11:42:00,2.33906,2.33915,2.33883,2.33913,52000000.0
2006-11-27 11:43:00,2.33902,2.33937,2.33902,2.33935,20000000.0
2006-11-27 11:44:00,2.33916,2.33916,2.3389,2.33915,18800000.0
2006-11-27 11:45:00,2.33903,2.33903,2.33853,2.33863,40200000.0
2006-11-27 11:46:00,2.33869,2.33874,2.33845,2.33854,22400000.0
2006-11-27 11:47:00,2.33871,2.33871,2.33848,2.33852,12800000.0
2006-11-27 11:48:00,2.33835,2.33856,2.3381,2.33856,28100000.0
2006-11-27 11:49:00,2.33876,2.33883,2.33864,2.33864,32800000.0
2006-11-27 11:50:00,2.33858,2.33916,2.33858,2.3391,45100000.0
2006-11-27 11:51:00,2.3392,2.3392,2.33888,2.33891,29000000.0
2006-11-27 11:52:00,2.33893,2.33945,2.33885,2.33945,36700000.0
2006-11-27 11:53:00,2.33929,2.33971,2.33929,2.33968,33300000.0
2006-11-27 11:54:00,2.33985,2.34077,2.33985,2.34055,41600000.0
2006-11-27 11:55:00,2.34052,2.34057,2.34027,2.34027,48200000.0
2006-11-27 11:56:00,2.34041,2.34074,2.34041,2.3406,49600000.0
2006-11-27 11:57:00,2.3406,2.3406,2.34023,2.34023,45600000.0
2006-11-27 11:58:00,2.34036,2.34057,2.34019,2.34043,30700000.0
2006-11-27 11:59:00,2.34056,2.34069,2.34043,2.34069,21100000.0
2006-11-27 12:00:00,2.34068,2.34068,2.3401,2.3401,39900000.0
2006-11-27 12:01:00,2.34033,2.34043,2.34015,2.3402,55600000.0
2006-11-27 12:02:00,2.34001,2.34023,2.33994,2.3402,27500000.0
2006-11-27 12:03:00,2.34022,2.34027,2.34001,2.34005,23000000.0
2006-11-27 12:04:00,2.34004,2.34034,2.34004,2.34022,42500000.0
2006-11-27 12:05:00,2.34035,2.34035,2.34017,2.34017,65500001.0
2006-11-27 12:06:00,2.34035,2.34035,2.34,2.34026,39400000.0
2006-11-27 12:07:00,2.3402,2.3403,2.34014,2.34014,38100000.0
2006-11-27 12:08:00,2.34011,2.34013,2.33995,2.34004,28400000.0
2006-11-27 12:09:00,2.34009,2.34011,2.33996,2.34,22000000.0
2006-11-27 12:10:00,2.34026,2.34039,2.34011,2.34029,32800000.0
2006-11-27 12:11:00,2.34052,2.34063,2.34039,2.34057,67800000.0
2006-11-27 12:12:00,2.34064,2.34092,2.34064,2.34092,32300000.0
2006-11-27 12:13:00,2.34095,2.34101,2.3403,2.3403,24900000.0
2006-11-27 12:14:00,2.3402,2.34037,2.34006,2.34028,30300000.0
2006-11-27 12:15:00,2.33996,2.34014,2.33983,2.33999,70200000.0
2006-11-27 12:16:00,2.33985,2.33989,2.33962,2.33971,51300000.0
2006-11-27 12:17:00,2.33958,2.33974,2.33939,2.33962,23600000.0
2006-11-27 12:18:00,2.33964,2.33968,2.33933,2.33941,36300000.0
2006-11-27 12:19:00,2.33943,2.33973,2.33943,2.33957,15800000.0
2006-11-27 12:20:00,2.33952,2.33974,2.33952,2.33962,40800000.0
2006-11-27 12:21:00,2.33947,2.33966,2.33947,2.33949,17800000.0
2006-11-27 12:22:00,2.33944,2.33952,2.33919,2.33919,24100000.0
2006-11-27 12:23:00,2.33938,2.33938,2.33881,2.33923,35900000.0
2006-11-27 12:24:00,2.33916,2.33916,2.33891,2.33894,37800000.0
2006-11-27 12:25:00,2.3392,2.3392,2.33871,2.33874,30900000.0
2006-11-27 12:26:00,2.33866,2.33879,2.33862,2.33862,15500000.0
2006-11-27 12:27:00,2.33862,2.33903,2.33862,2.33903,52100000.0
2006-11-27 12:28:00,2.33909,2.33931,2.33904,2.33922,21600000.0
2006-11-27 12:29:00,2.33916,2.33932,2.33896,2.33903,32700000.0
2006-11-27 12:30:00,2.33909,2.33913,2.33899,2.33905,36400000.0
2006-11-27 12:31:00,2.33902,2.3393,2.33902,2.33916,21400000.0
2006-11-27 12:32:00,2.33911,2.33927,2.33905,2.33927,31200000.0
2006-11-27 12:33:00,2.33919,2.33929,2.33892,2.33892,30200000.0
2006-11-27 12:34:00,2.33912,2.3392,2.33892,2.3392,29300000.0
2006-11-27 12:35:00,2.33926,2.33937,2.33895,2.33929,28400000.0
2006-11-27 12:36:00,2.33913,2.33913,2.33891,2.33892,11700000.0
2006-11-27 12:37:00,2.3389,2.33902,2.3386,2.3386,45700000.0
2006-11-27 12:38:00,2.33861,2.33879,2.33861,2.33869,35500000.0
2006-11-27 12:39:00,2.33872,2.3388,2.33853,2.33865,36400000.0
2006-11-27 12:40:00,2.33865,2.33891,2.33861,2.33885,53000000.0
2006-11-27 12:41:00,2.33901,2.33902,2.33867,2.3388,49500000.0
2006-11-27 12:42:00,2.33878,2.3389,2.33859,2.33883,62300000.0
2006-11-27 12:43:00,2.33884,2.33894,2.33867,2.33867,20200000.0
2006-11-27 12:44:00,2.33887,2.33909,2.33887,2.33895,33400000.0
2006-11-27 12:45:00,2.33894,2.33896,2.33859,2.33889,41600000.0
2006-11-27 12:46:00,2.33856,2.33865,2.33829,2.3384,33500000.0
2006-11-27 12:47:00,2.33824,2.33827,2.33781,2.3379,31500000.0
2006-11-27 12:48:00,2.33827,2.33862,2.33827,2.33858,47100000.0
2006-11-27 12:49:00,2.33865,2.33865,2.3384,2.33844,36300000.0
2006-11-27 12:50:00,2.33853,2.33853,2.33804,2.33845,23000000.0
2006-11-27 12:51:00,2.33845,2.33861,2.33829,2.33844,28600000.0
2006-11-27 12:52:00,2.33853,2.33864,2.33832,2.33833,33900000.0
2006-11-27 12:53:00,2.33835,2.33835,2.33804,2.33814,36000000.0
2006-11-27 12:54:00,2.338,2.33807,2.33791,2.33807,24900000.0
2006-11-27 12:55:00,2.33795,2.33795,2.33773,2.33777,19100000.0
2006-11-27 12:56:00,2.33746,2.33777,2.33733,2.33777,44000000.0
2006-11-27 12:57:00,2.33777,2.33786,2.33765,2.33782,57500000.0
2006-11-27 12:58:00,2.3379,2.33797,2.33753,2.33753,13600000.0
2006-11-27 12:59:00,2.33735,2.33759,2.3373,2.33744,61800001.0
2006-11-27 13:00:00,2.33746,2.33762,2.33733,2.33747,38000000.0
2006-11-27 13:01:00,2.33756,2.33777,2.33739,2.33777,49300000.0
2006-11-27 13:02:00,2.33802,2.3384,2.33802,2.3384,39700000.0
2006-11-27 13:03:00,2.33844,2.33866,2.33838,2.33839,39600000.0
2006-11-27 13:04:00,2.33847,2.33861,2.33831,2.33853,23400000.0
2006-11-27 13:05:00,2.33841,2.33841,2.33814,2.33825,31900000.0
2006-11-27 13:06:00,2.33815,2.33825,2.3379,2.3379,54500000.0
2006-11-27 13:07:00,2.33812,2.33816,2.33799,2.338,33500000.0
2006-11-27 13:08:00,2.33804,2.33832,2.33799,2.33824,42700000.0
2006-11-27 13:09:00,2.33823,2.33853,2.33818,2.33853,35400000.0
2006-11-27 13:10:00,2.33836,2.3386,2.33827,2.33846,48300000.0
2006-11-27 13:11:00,2.33853,2.33853,2.33831,2.33833,28200000.0
2006-11-27 13:12:00,2.33823,2.33823,2.33806,2.33816,23500000.0
2006-11-27 13:13:00,2.33817,2.33845,2.33817,2.33817,30200000.0
2006-11-27 13:14:00,2.33798,2.33823,2.33785,2.33823,36400000.0
2006-11-27 13:15:00,2.33825,2.33848,2.33824,2.33842,47800000.0
2006-11-27 13:16:00,2.33826,2.33872,2.33826,2.33866,33000000.0
2006-11-27 13:17:00,2.3386,2.3386,2.3383,2.3383,30300000.0
2006-11-27 13:18:00,2.33836,2.33853,2.33821,2.33821,28500000.0
2006-11-27 13:19:00,2.33842,2.33862,2.33842,2.3385,16000000.0
2006-11-27 13:20:00,2.3386,2.33901,2.3386,2.33885,12500000.0
2006-11-27 13:21:00,2.33911,2.33919,2.33892,2.33897,27000000.0
2006-11-27 13:22:00,2.339,2.33902,2.3389,2.33898,41100000.0
2006-11-27 13:23:00,2.33894,2.33922,2.3389,2.33922,20600000.0
2006-11-27 13:24:00,2.33938,2.33954,2.33926,2.33939,31700000.0
2006-11-27 13:25:00,2.33948,2.33978,2.33948,2.33964,58600000.0
2006-11-27 13:26:00,2.33971,2.33977,2.33954,2.3397,27600000.0
2006-11-27 13:27:00,2.3396,2.33974,2.33952,2.33953,37700000.0
2006-11-27 13:28:00,2.33934,2.33934,2.33905,2.33905,34500000.0
2006-11-27 13:29:00,2.33914,2.33933,2.33914,2.33933,23500000.0
2006-11-27 13:30:00,2.33938,2.33964,2.33938,2.3394,21800000.0
2006-11-27 13:31:00,2.3393,2.33948,2.33925,2.33944,34300000.0
2006-11-27 13:32:00,2.33942,2.33957,2.33921,2.33921,53500000.0
2006-11-27 13:33:00,2.33909,2.33929,2.33896,2.33908,36100001.0
2006-11-27 13:34:00,2.33898,2.33921,2.33898,2.33906,28800000.0
2006-11-27 13:35:00,2.33922,2.3393,2.33892,2.33922,36400000.0
2006-11-27 13:36:00,2.33928,2.3394,2.33906,2.3394,29700000.0
2006-11-27 13:37:00,2.33935,2.33948,2.33908,2.33908,24500000.0
2006-11-27 13:38:00,2.33916,2.3392,2.33887,2.3392,30400000.0
2006-11-27 13:39:00,2.33933,2.33948,2.33908,2.33941,60300000.0
2006-11-27 13:40:00,2.33932,2.33932,2.33909,2.3392,26500000.0
2006-11-27 13:41:00,2.33931,2.33975,2.33931,2.33972,34100000.0
2006-11-27 13:42:00,2.33997,2.34004,2.33981,2.33993,35600000.0
2006-11-27 13:43:00,2.33977,2.34004,2.33977,2.33986,30100000.0
2006-11-27 13:44:00,2.33982,2.33982,2.33943,2.33952,37900000.0
2006-11-27 13:45:00,2.33964,2.33975,2.33964,2.33967,37500000.0
2006-11-27 13:46:00,2.33982,2.34005,2.33981,2.34005,39400000.0
2006-11-27 13:47:00,2.33985,2.33985,2.33966,2.33966,35500000.0
2006-11-27 13:48:00,2.33971,2.33989,2.33969,2.33969,49100000.0
2006-11-27 13:49:00,2.33982,2.3399,2.3398,2.33985,14600000.0
2006-11-27 13:50:00,2.33974,2.34023,2.33973,2.34004,36600000.0
2006-11-27 13:51:00,2.33998,2.3401,2.33985,2.33985,26100000.0
2006-11-27 13:52:00,2.34012,2.34022,2.33994,2.34015,27600000.0
2006-11-27 13:53:00,2.33992,2.34018,2.33992,2.34,52400000.0
2006-11-27 13:54:00,2.33996,2.34019,2.33996,2.34012,40800000.0
2006-11-27 13:55:00,2.34001,2.34017,2.33998,2.33998,36300000.0
2006-11-27 13:56:00,2.33994,2.34022,2.33992,2.34022,44700000.0
2006-11-27 13:57:00,2.34032,2.34032,2.33997,2.34025,26400000.0
2006-11-27 13:58:00,2.34016,2.34027,2.3399,2.34027,32600000.0
2006-11-27 13:59:00,2.34015,2.34046,2.34014,2.34046,23100000.0
2006-11-27 14:00:00,2.34056,2.34056,2.34002,2.34011,28600000.0
2006-11-27 14:01:00,2.34013,2.34032,2.34013,2.3403,22400000.0
2006-11-27 14:02:00,2.34005,2.34038,2.34005,2.34017,25300000.0
2006-11-27 14:03:00,2.34033,2.34054,2.34028,2.34029,44500000.0
2006-11-27 14:04:00,2.34031,2.34056,2.34028,2.34056,18200000.0
2006-11-27 14:05:00,2.34038,2.34057,2.34038,2.34038,29100000.0
2006-11-27 14:06:00,2.34035,2.34065,2.34029,2.34056,19800000.0
2006-11-27 14:07:00,2.34074,2.34096,2.34053,2.34061,45600000.0
2006-11-27 14:08:00,2.34084,2.34109,2.34074,2.34095,37200000.0
2006-11-27 14:09:00,2.34101,2.34103,2.3408,2.34088,40800000.0
2006-11-27 14:10:00,2.3409,2.34113,2.34076,2.34081,45700001.0
2006-11-27 14:11:00,2.3407,2.34072,2.34044,2.34047,36500000.0
2006-11-27 14:12:00,2.34077,2.3409,2.34056,2.3409,25000000.0
2006-11-27 14:13:00,2.34089,2.34089,2.34079,2.34079,5700000.0
2006-11-27 14:14:00,2.34078,2.34079,2.34065,2.34071,41700000.0
2006-11-27 14:15:00,2.34055,2.34063,2.34048,2.34049,36400000.0
2006-11-27 14:16:00,2.34038,2.34048,2.34021,2.34029,40700000.0
2006-11-27 14:17:00,2.34009,2.34034,2.34003,2.34015,26400000.0
2006-11-27 14:18:00,2.34033,2.34036,2.34009,2.3402,47699999.0
2006-11-27 14:19:00,2.34016,2.3404,2.34016,2.34032,50300000.0
2006-11-27 14:20:00,2.34045,2.34058,2.34035,2.34058,45100000.0
2006-11-27 14:21:00,2.34046,2.3406,2.34037,2.3406,33100000.0
2006-11-27 14:22:00,2.34062,2.34087,2.34022,2.34022,39100001.0
2006-11-27 14:23:00,2.33993,2.33997,2.33961,2.33982,26600000.0
2006-11-27 14:24:00,2.33978,2.33981,2.33966,2.33973,44500000.0
2006-11-27 14:25:00,2.33962,2.33986,2.33962,2.33969,35800000.0
2006-11-27 14:26:00,2.33958,2.3396,2.33937,2.3395,46700000.0
2006-11-27 14:27:00,2.3396,2.33974,2.33946,2.33974,30300000.0
2006-11-27 14:28:00,2.33953,2.33993,2.33953,2.33977,40700000.0
2006-11-27 14:29:00,2.33971,2.33971,2.33952,2.33956,21600000.0
2006-11-27 14:30:00,2.33943,2.33972,2.33942,2.33959,44900000.0
2006-11-27 14:31:00,2.33968,2.33969,2.33937,2.33961,39800000.0
2006-11-27 14:32:00,2.33949,2.33979,2.33949,2.33979,17900000.0
2006-11-27 14:33:00,2.33979,2.33979,2.33947,2.33947,30100001.0
2006-11-27 14:34:00,2.33934,2.33954,2.33934,2.33954,27400000.0
2006-11-27 14:35:00,2.33939,2.33965,2.33933,2.33953,30500000.0
2006-11-27 14:36:00,2.33945,2.33972,2.33942,2.33968,30400000.0
2006-11-27 14:37:00,2.33956,2.33966,2.3395,2.33951,42800000.0
2006-11-27 14:38:00,2.33957,2.33989,2.33957,2.33959,35300000.0
2006-11-27 14:39:00,2.3396,2.33981,2.33944,2.33971,51900000.0
2006-11-27 14:40:00,2.33998,2.34017,2.33993,2.33996,40400000.0
2006-11-27 14:41:00,2.33977,2.34013,2.33977,2.33983,24000000.0
2006-11-27 14:42:00,2.33983,2.34002,2.33974,2.33974,57000000.0
2006-11-27 14:43:00,2.33972,2.3399,2.33962,2.33983,52500000.0
2006-11-27 14:44:00,2.33998,2.34008,2.33992,2.34008,29000000.0
2006-11-27 14:45:00,2.34028,2.34043,2.34016,2.34043,72200000.0
2006-11-27 14:46:00,2.34039,2.34043,2.3403,2.3403,22900000.0
2006-11-27 14:47:00,2.34027,2.34039,2.34009,2.34022,24900000.0
2006-11-27 14:48:00,2.34016,2.34035,2.34016,2.34018,16600000.0
2006-11-27 14:49:00,2.34032,2.34045,2.3403,2.34038,31000000.0
2006-11-27 14:50:00,2.34021,2.34023,2.33994,2.3401,22600000.0
2006-11-27 14:51:00,2.33999,2.34014,2.33991,2.33991,23400000.0
2006-11-27 14:52:00,2.34005,2.3402,2.33995,2.33995,39600000.0
2006-11-27 14:53:00,2.33987,2.34044,2.33987,2.34044,52100000.0
2006-11-27 14:54:00,2.34024,2.3403,2.33996,2.34004,27800000.0
2006-11-27 14:55:00,2.33988,2.34004,2.33972,2.33972,44200000.0
2006-11-27 14:56:00,2.33982,2.3401,2.33982,2.33999,20600000.0
2006-11-27 14:57:00,2.33983,2.33992,2.33976,2.33979,46400000.0
2006-11-27 14:58:00,2.33981,2.33981,2.33957,2.33968,60699999.0
2006-11-27 14:59:00,2.33948,2.33948,2.33921,2.33933,23700000.0
2006-11-27 15:00:00,2.33915,2.33915,2.33869,2.3388,36100000.0
2006-11-27 15:01:00,2.33865,2.33895,2.33865,2.33872,38900000.0
2006-11-27 15:02:00,2.33881,2.33899,2.33868,2.33899,36100000.0
2006-11-27 15:03:00,2.33884,2.33899,2.3388,2.33899,44500000.0
2006-11-27 15:04:00,2.33883,2.33912,2.33883,2.33885,55900000.0
2006-11-27 15:05:00,2.33882,2.33899,2.33882,2.33894,25800000.0
2006-11-27 15:06:00,2.33874,2.33888,2.33852,2.3386,68500000.0
2006-11-27 15:07:00,2.33851,2.33895,2.33851,2.3389,17200000.0
2006-11-27 15:08:00,2.33897,2.33924,2.33897,2.33906,22400000.0
2006-11-27 15:09:00,2.33919,2.33926,2.33891,2.33897,30600000.0
2006-11-27 15:10:00,2.33895,2.33917,2.33893,2.33916,45100000.0
2006-11-27 15:11:00,2.33901,2.33913,2.33892,2.33901,51100000.0
2006-11-27 15:12:00,2.33903,2.33912,2.33887,2.33887,29800000.0
2006-11-27 15:13:00,2.33907,2.33907,2.33862,2.33868,19600000.0
2006-11-27 15:14:00,2.33901,2.33903,2.33883,2.33903,32300000.0
2006-11-27 15:15:00,2.33928,2.33928,2.33895,2.3391,29400000.0
2006-11-27 15:16:00,2.3392,2.33932,2.33914,2.3392,31000000.0
2006-11-27 15:17:00,2.3392,2.3392,2.33902,2.33909,36200000.0
2006-11-27 15:18:00,2.33884,2.33886,2.33861,2.33883,37300000.0
2006-11-27 15:19:00,2.33871,2.3388,2.33849,2.33853,41000000.0
2006-11-27 15:20:00,2.33831,2.33852,2.33817,2.33852,36100000.0
2006-11-27 15:21:00,2.33851,2.33883,2.33851,2.33857,51000000.0
2006-11-27 15:22:00,2.3384,2.33861,2.3384,2.33861,31300000.0
2006-11-27 15:23:00,2.33842,2.33845,2.33828,2.33828,36600000.0
2006-11-27 15:24:00,2.33853,2.33896,2.33853,2.33882,35000000.0
2006-11-27 15:25:00,2.33879,2.33879,2.33858,2.33862,37400000.0
2006-11-27 15:26:00,2.3386,2.33875,2.33853,2.33873,23200000.0
2006-11-27 15:27:00,2.33883,2.33889,2.33869,2.3388,23300000.0
2006-11-27 15:28:00,2.33888,2.33902,2.33869,2.33891,32400000.0
2006-11-27 15:29:00,2.33885,2.33918,2.33882,2.33914,27600000.0
2006-11-27 15:30:00,2.33906,2.33919,2.33897,2.33915,33400000.0
2006-11-27 15:31:00,2.33913,2.33913,2.33877,2.3388,37400000.0
2006-11-27 15:32:00,2.3389,2.33894,2.33867,2.3388,33200000.0
2006-11-27 15:33:00,2.33871,2.339,2.33871,2.33888,13700000.0
2006-11-27 15:34:00,2.33886,2.33903,2.33878,2.33885,32800001.0
2006-11-27 15:35:00,2.33898,2.33925,2.3389,2.33907,52300000.0
2006-11-27 15:36:00,2.339,2.33901,2.33884,2.33885,64700000.0
2006-11-27 15:37:00,2.33902,2.33921,2.33888,2.33905,21600000.0
2006-11-27 15:38:00,2.33907,2.33921,2.339,2.33905,45000000.0
2006-11-27 15:39:00,2.33919,2.33936,2.33902,2.33916,38800000.0
2006-11-27 15:40:00,2.33939,2.33947,2.33922,2.33947,50399998.0
2006-11-27 15:41:00,2.33953,2.34012,2.33949,2.34012,53400000.0
2006-11-27 15:42:00,2.33979,2.33998,2.33972,2.33992,21800000.0
2006-11-27 15:43:00,2.3398,2.34012,2.3396,2.34012,37600000.0
2006-11-27 15:44:00,2.34004,2.34004,2.33987,2.33987,31200000.0
2006-11-27 15:45:00,2.33989,2.33997,2.33977,2.33989,50700000.0
2006-11-27 15:46:00,2.33996,2.34006,2.33967,2.33967,56300000.0
2006-11-27 15:47:00,2.33965,2.34001,2.33965,2.33983,39900000.0
2006-11-27 15:48:00,2.33992,2.33994,2.33977,2.33977,53700000.0
2006-11-27 15:49:00,2.3398,2.3398,2.33946,2.33975,56900000.0
2006-11-27 15:50:00,2.33969,2.33969,2.33943,2.33943,14000000.0
2006-11-27 15:51:00,2.33932,2.33943,2.33927,2.3393,32200000.0
2006-11-27 15:52:00,2.33937,2.33957,2.33919,2.33957,40000000.0
2006-11-27 15:53:00,2.33957,2.33973,2.33934,2.33934,22100000.0
2006-11-27 15:54:00,2.33934,2.33975,2.33934,2.33949,27000000.0
2006-11-27 15:55:00,2.33951,2.33951,2.33924,2.33926,25200000.0
2006-11-27 15:56:00,2.33921,2.33945,2.33921,2.33938,43800000.0
2006-11-27 15:57:00,2.33928,2.33936,2.33912,2.33927,30200000.0
2006-11-27 15:58:00,2.33942,2.33951,2.33931,2.33932,44700000.0
2006-11-27 15:59:00,2.33942,2.33966,2.33942,2.33952,36300000.0
2006-11-27 16:00:00,2.33956,2.33984,2.33956,2.33977,24000000.0
2006-11-27 16:01:00,2.33975,2.33984,2.33975,2.33982,23700000.0
2006-11-27 16:02:00,2.3396,2.33991,2.3396,2.33963,39900000.0
2006-11-27 16:03:00,2.33974,2.33996,2.33974,2.33996,11200000.0
2006-11-27 16:04:00,2.33996,2.34025,2.33996,2.34008,42300000.0
2006-11-27 16:05:00,2.34005,2.3403,2.34003,2.34005,42600000.0
2006-11-27 16:06:00,2.34017,2.34025,2.34004,2.34004,13600000.0
2006-11-27 16:07:00,2.34015,2.34015,2.34006,2.34008,14200000.0
2006-11-27 16:08:00,2.34002,2.34025,2.34002,2.34005,27500000.0
2006-11-27 16:09:00,2.34002,2.34007,2.34002,2.34004,10400000.0
2006-11-27 16:10:00,2.34011,2.34083,2.34011,2.34083,27300000.0
2006-11-27 16:11:00,2.34083,2.34083,2.34032,2.34034,19900000.0
2006-11-27 16:12:00,2.34016,2.34061,2.34016,2.34046,27300000.0
2006-11-27 16:13:00,2.34047,2.34066,2.34046,2.34046,33200000.0
2006-11-27 16:14:00,2.34084,2.34123,2.3408,2.34097,47800000.0
2006-11-27 16:15:00,2.3411,2.34131,2.34101,2.34124,53900000.0
2006-11-27 16:16:00,2.34137,2.34142,2.34124,2.34126,27100000.0
2006-11-27 16:17:00,2.34125,2.34146,2.34109,2.34117,30800000.0
2006-11-27 16:18:00,2.34102,2.34117,2.3409,2.3409,29600000.0
2006-11-27 16:19:00,2.34083,2.34107,2.34081,2.34089,34600000.0
2006-11-27 16:20:00,2.34088,2.34103,2.34076,2.34084,27200000.0
2006-11-27 16:21:00,2.34082,2.34088,2.34063,2.34065,33100000.0
2006-11-27 16:22:00,2.34076,2.34094,2.34073,2.34078,9800000.0
2006-11-27 16:23:00,2.34067,2.34078,2.3403,2.3403,41300000.0
2006-11-27 16:24:00,2.34025,2.34025,2.3395,2.33957,26600000.0
2006-11-27 16:25:00,2.33966,2.33974,2.33902,2.3391,35100000.0
2006-11-27 16:26:00,2.33884,2.33913,2.33868,2.33912,50300000.0
2006-11-27 16:27:00,2.33925,2.33944,2.33925,2.33928,25200000.0
2006-11-27 16:28:00,2.33909,2.33952,2.33909,2.3393,36800000.0
2006-11-27 16:29:00,2.33914,2.33932,2.33904,2.33917,46599999.0
2006-11-27 16:30:00,2.33916,2.33935,2.33905,2.33909,31600000.0
2006-11-27 16:31:00,2.33915,2.33953,2.33902,2.33936,49200000.0
2006-11-27 16:32:00,2.3394,2.3394,2.33901,2.33901,18700000.0
2006-11-27 16:33:00,2.33912,2.33935,2.33912,2.33925,35400000.0
2006-11-27 16:34:00,2.33936,2.33981,2.33936,2.33968,15700000.0
2006-11-27 16:35:00,2.3398,2.33981,2.3395,2.33978,33200000.0
2006-11-27 16:36:00,2.33963,2.33977,2.33957,2.33969,28400000.0
2006-11-27 16:37:00,2.33976,2.33992,2.33971,2.3398,23900000.0
2006-11-27 16:38:00,2.33979,2.34004,2.33971,2.33979,36600000.0
2006-11-27 16:39:00,2.3398,2.33998,2.33967,2.33967,35900000.0
2006-11-27 16:40:00,2.33997,2.33997,2.33952,2.33969,28000000.0
2006-11-27 16:41:00,2.33986,2.34001,2.33969,2.33975,74700001.0
2006-11-27 16:42:00,2.33968,2.33985,2.33962,2.33965,41600000.0
2006-11-27 16:43:00,2.33977,2.33977,2.33928,2.33939,38500000.0
2006-11-27 16:44:00,2.33928,2.33946,2.33924,2.33924,30400000.0
2006-11-27 16:45:00,2.33912,2.33924,2.33898,2.3391,47800000.0
2006-11-27 16:46:00,2.33925,2.33935,2.33906,2.33922,32500000.0
2006-11-27 16:47:00,2.33904,2.33924,2.33886,2.33896,49700000.0
2006-11-27 16:48:00,2.33904,2.3392,2.33879,2.3389,29400000.0
2006-11-27 16:49:00,2.33905,2.33934,2.33905,2.33918,21800000.0
2006-11-27 16:50:00,2.33908,2.33919,2.33906,2.33916,24800000.0
2006-11-27 16:51:00,2.3391,2.33915,2.33889,2.339,34300000.0
2006-11-27 16:52:00,2.33892,2.33902,2.33868,2.33902,25200000.0
2006-11-27 16:53:00,2.33921,2.33921,2.33907,2.33907,5200000.0
2006-11-27 16:54:00,2.33923,2.33963,2.33923,2.33962,56700000.0
2006-11-27 16:55:00,2.33981,2.34015,2.33981,2.34015,50200000.0
2006-11-27 16:56:00,2.34006,2.34049,2.34006,2.34049,22000000.0
2006-11-27 16:57:00,2.34061,2.34063,2.34052,2.34063,35200000.0
2006-11-27 16:58:00,2.34052,2.34052,2.34008,2.34008,44200000.0
2006-11-27 16:59:00,2.34005,2.3403,2.34005,2.34027,28600000.0
2006-11-27 17:00:00,2.34035,2.34039,2.34019,2.3402,48300000.0
2006-11-27 17:01:00,2.34055,2.34066,2.34024,2.34054,33700000.0
2006-11-27 17:02:00,2.34054,2.34072,2.34054,2.34072,24600000.0
2006-11-27 17:03:00,2.34068,2.34077,2.34016,2.34028,24700000.0
2006-11-27 17:04:00,2.34023,2.34047,2.34023,2.34034,13600000.0
2006-11-27 17:05:00,2.3402,2.34036,2.34018,2.34033,54600000.0
2006-11-27 17:06:00,2.3404,2.34052,2.34013,2.34052,42900000.0
2006-11-27 17:07:00,2.34051,2.34076,2.34035,2.3406,36700000.0
2006-11-27 17:08:00,2.34064,2.34095,2.34064,2.3407,39800000.0
2006-11-27 17:09:00,2.3407,2.34077,2.3406,2.34077,49300000.0
2006-11-27 17:10:00,2.34087,2.34093,2.3407,2.34079,37800000.0
2006-11-27 17:11:00,2.3408,2.34117,2.3408,2.34116,39100000.0
2006-11-27 17:12:00,2.34098,2.34115,2.3409,2.3409,32900000.0
2006-11-27 17:13:00,2.34092,2.34104,2.34079,2.34079,18400000.0
2006-11-27 17:14:00,2.3405,2.3405,2.34011,2.34022,13200000.0
2006-11-27 17:15:00,2.34007,2.3402,2.34003,2.34015,36400000.0
2006-11-27 17:16:00,2.34017,2.34044,2.34017,2.34024,32000000.0
2006-11-27 17:17:00,2.34033,2.34059,2.34021,2.34057,26800000.0
2006-11-27 17:18:00,2.34054,2.34063,2.34046,2.34046,26600000.0
2006-11-27 17:19:00,2.34044,2.34047,2.34027,2.34034,40000000.0
2006-11-27 17:20:00,2.34043,2.34046,2.33994,2.3402,33700000.0
2006-11-27 17:21:00,2.34017,2.34054,2.34017,2.34036,43800000.0
2006-11-27 17:22:00,2.34042,2.34064,2.34028,2.34037,43200000.0
2006-11-27 17:23:00,2.34041,2.34061,2.3403,2.3405,55500002.0
2006-11-27 17:24:00,2.34043,2.34062,2.34028,2.34037,55000001.0
2006-11-27 17:25:00,2.34038,2.3406,2.34014,2.34035,51400000.0
2006-11-27 17:26:00,2.34008,2.34037,2.34008,2.34018,29400000.0
2006-11-27 17:27:00,2.3399,2.34006,2.33983,2.33997,29800000.0
2006-11-27 17:28:00,2.34002,2.34007,2.33986,2.33997,35400000.0
2006-11-27 17:29:00,2.34009,2.34026,2.34001,2.34001,35600000.0
2006-11-27 17:30:00,2.33999,2.34014,2.33982,2.33982,41400000.0
2006-11-27 17:31:00,2.33995,2.34003,2.33977,2.33998,25700000.0
2006-11-27 17:32:00,2.33998,2.3402,2.33998,2.3402,11500000.0
2006-11-27 17:33:00,2.34044,2.34045,2.34013,2.34035,51900000.0
2006-11-27 17:34:00,2.34041,2.34065,2.34035,2.34056,20300000.0
2006-11-27 17:35:00,2.3407,2.3407,2.34051,2.34055,29200000.0
2006-11-27 17:36:00,2.34055,2.34065,2.34025,2.34049,26400000.0
2006-11-27 17:37:00,2.34046,2.34064,2.34041,2.34041,30300000.0
2006-11-27 17:38:00,2.34049,2.34052,2.34019,2.34046,28400000.0
2006-11-27 17:39:00,2.34043,2.34045,2.34015,2.34015,28700000.0
2006-11-27 17:40:00,2.34011,2.34046,2.34011,2.34025,37700000.0
2006-11-27 17:41:00,2.34015,2.34028,2.34003,2.34011,29700000.0
2006-11-27 17:42:00,2.34,2.34013,2.33983,2.33983,29900000.0
2006-11-27 17:43:00,2.33988,2.34013,2.33988,2.34011,30400000.0
2006-11-27 17:44:00,2.34014,2.34047,2.34014,2.34028,43900000.0
2006-11-27 17:45:00,2.34018,2.34033,2.34018,2.34023,33400000.0
2006-11-27 17:46:00,2.34026,2.3405,2.34009,2.34045,32800000.0
2006-11-27 17:47:00,2.34033,2.34043,2.34001,2.34034,28600000.0
2006-11-27 17:48:00,2.3401,2.34042,2.34006,2.34033,27600000.0
2006-11-27 17:49:00,2.3401,2.3401,2.33974,2.33974,34800000.0
2006-11-27 17:50:00,2.33978,2.33992,2.33953,2.33984,34300000.0
2006-11-27 17:51:00,2.33983,2.33983,2.33938,2.3394,26000000.0
2006-11-27 17:52:00,2.33937,2.33962,2.33935,2.33942,32800000.0
2006-11-27 17:53:00,2.33928,2.33962,2.33928,2.33942,32600000.0
2006-11-27 17:54:00,2.33938,2.33973,2.33938,2.33973,16600000.0
2006-11-27 17:55:00,2.3396,2.33977,2.3396,2.33968,37100000.0
2006-11-27 17:56:00,2.33973,2.3398,2.33955,2.3398,15600000.0
2006-11-27 17:57:00,2.33996,2.34001,2.3399,2.3399,32400000.0
2006-11-27 17:58:00,2.33999,2.34009,2.33985,2.34009,16700000.0
2006-11-27 17:59:00,2.34,2.34031,2.34,2.34014,32200000.0
2006-11-27 18:00:00,2.34014,2.34038,2.34009,2.3401,38300000.0
2006-11-27 18:01:00,2.34015,2.3406,2.34015,2.34021,321400000.0
2006-11-27 18:02:00,2.34033,2.34059,2.34019,2.34038,451100001.0
2006-11-27 18:03:00,2.34031,2.34067,2.34023,2.34033,432100000.0
2006-11-27 18:04:00,2.34029,2.34047,2.34014,2.34024,314000000.0
2006-11-27 18:05:00,2.34023,2.34025,2.33988,2.33988,190600000.0
2006-11-27 18:06:00,2.33986,2.34013,2.33978,2.34001,375200000.0
2006-11-27 18:07:00,2.34003,2.34019,2.33988,2.34017,401500001.0
2006-11-27 18:08:00,2.34006,2.34036,2.34001,2.34023,489800000.0
2006-11-27 18:09:00,2.34004,2.34026,2.33993,2.34012,304300000.0
2006-11-27 18:10:00,2.34009,2.34011,2.3398,2.33983,309900000.0
2006-11-27 18:11:00,2.33982,2.34013,2.33981,2.3399,230800000.0
2006-11-27 18:12:00,2.33996,2.34032,2.33992,2.34018,192600000.0
2006-11-27 18:13:00,2.34005,2.3402,2.33999,2.34001,160700000.0
2006-11-27 18:14:00,2.34028,2.34044,2.34008,2.34012,316700000.0
2006-11-27 18:15:00,2.34005,2.34025,2.34002,2.34005,320000000.0
2006-11-27 18:16:00,2.34018,2.34018,2.33971,2.33979,368200001.0
2006-11-27 18:17:00,2.33976,2.33979,2.33942,2.3395,197500000.0
2006-11-27 18:18:00,2.33976,2.33996,2.33961,2.33974,145100000.0
2006-11-27 18:19:00,2.33967,2.33999,2.33967,2.33997,310400000.0
2006-11-27 18:20:00,2.33999,2.34012,2.33971,2.33985,152800000.0
2006-11-27 18:21:00,2.33969,2.33974,2.3395,2.3397,251800000.0
2006-11-27 18:22:00,2.3396,2.33975,2.33941,2.33975,200000000.0
2006-11-27 18:23:00,2.33969,2.33983,2.33932,2.33973,373599999.0
2006-11-27 18:24:00,2.33967,2.33975,2.33943,2.33962,317700000.0
2006-11-27 18:25:00,2.33969,2.33987,2.3396,2.33964,327100000.0
2006-11-27 18:26:00,2.33956,2.33961,2.3392,2.3392,326300000.0
2006-11-27 18:27:00,2.33916,2.33945,2.33914,2.33935,340999999.0
2006-11-27 18:28:00,2.33928,2.33947,2.33918,2.33932,203000000.0
2006-11-27 18:29:00,2.3392,2.33928,2.33885,2.33898,234300000.0
2006-11-27 18:30:00,2.33898,2.33912,2.3388,2.33897,252800001.0
2006-11-27 18:31:00,2.33917,2.33958,2.33912,2.33958,141100000.0
2006-11-27 18:32:00,2.3395,2.33951,2.33914,2.33922,151100000.0
2006-11-27 18:33:00,2.33927,2.33942,2.33911,2.33927,249500000.0
2006-11-27 18:34:00,2.33933,2.33957,2.33919,2.3394,377800000.0
2006-11-27 18:35:00,2.3394,2.3394,2.33878,2.33893,136100000.0
2006-11-27 18:36:00,2.33878,2.33881,2.3385,2.33866,82600000.0
2006-11-27 18:37:00,2.33867,2.33879,2.33853,2.33864,113800000.0
2006-11-27 18:38:00,2.33867,2.33881,2.33854,2.33873,94200000.0
2006-11-27 18:39:00,2.33874,2.33908,2.33871,2.33875,170900000.0
2006-11-27 18:40:00,2.33885,2.3389,2.33863,2.33865,237800000.0
2006-11-27 18:41:00,2.33856,2.33886,2.33852,2.33865,171900000.0
2006-11-27 18:42:00,2.3388,2.33897,2.33869,2.3389,80300000.0
2006-11-27 18:43:00,2.33885,2.33892,2.33869,2.33892,95399999.0
2006-11-27 18:44:00,2.33903,2.33912,2.33879,2.33882,134100000.0
2006-11-27 18:45:00,2.33893,2.33919,2.33893,2.33915,66500000.0
2006-11-27 18:46:00,2.33938,2.33957,2.33919,2.33949,33600000.0
2006-11-27 18:47:00,2.33947,2.33993,2.33942,2.33993,80500000.0
2006-11-27 18:48:00,2.3399,2.34003,2.33989,2.34,105000000.0
2006-11-27 18:49:00,2.34015,2.34015,2.33992,2.34008,32400000.0
2006-11-27 18:50:00,2.33996,2.34011,2.33988,2.33995,43900000.0
2006-11-27 18:51:00,2.33986,2.34001,2.33975,2.33976,139200000.0
2006-11-27 18:52:00,2.33997,2.34016,2.3399,2.34002,177300000.0
2006-11-27 18:53:00,2.34007,2.34027,2.33987,2.33995,140700000.0
2006-11-27 18:54:00,2.33992,2.34005,2.3399,2.33998,128800000.0
2006-11-27 18:55:00,2.33993,2.34025,2.33975,2.33993,136700000.0
2006-11-27 18:56:00,2.33987,2.34023,2.33987,2.3401,34700000.0
2006-11-27 18:57:00,2.34016,2.34037,2.33999,2.34,71000000.0
2006-11-27 18:58:00,2.3401,2.34014,2.3399,2.33994,238400000.0
2006-11-27 18:59:00,2.33995,2.34012,2.33995,2.34003,228399999.0
2006-11-27 19:00:00,2.33993,2.33998,2.33973,2.33998,108500000.0
2006-11-27 19:01:00,2.33985,2.34034,2.33985,2.34033,31500000.0
2006-11-27 19:02:00,2.3404,2.34055,2.34033,2.34051,195900000.0
2006-11-27 19:03:00,2.34042,2.34042,2.34004,2.34004,85000000.0
2006-11-27 19:04:00,2.34001,2.3402,2.33997,2.34013,28300000.0
2006-11-27 19:05:00,2.3401,2.34014,2.34004,2.34008,42500000.0
2006-11-27 19:06:00,2.34008,2.34033,2.33997,2.34007,235300000.0
2006-11-27 19:07:00,2.3399,2.33998,2.33956,2.33983,129800000.0
2006-11-27 19:08:00,2.33983,2.34024,2.33981,2.34007,252500000.0
2006-11-27 19:09:00,2.33998,2.34027,2.33996,2.34007,134100000.0
2006-11-27 19:10:00,2.34007,2.34017,2.3399,2.34,108100000.0
2006-11-27 19:11:00,2.33988,2.33988,2.33951,2.33952,63400000.0
2006-11-27 19:12:00,2.33947,2.33947,2.33931,2.3394,18400000.0
2006-11-27 19:13:00,2.33923,2.33936,2.33914,2.33925,161000000.0
2006-11-27 19:14:00,2.33924,2.33926,2.33908,2.33908,93600000.0
2006-11-27 19:15:00,2.33903,2.33923,2.33897,2.33918,154100000.0
2006-11-27 19:16:00,2.33931,2.33937,2.33924,2.33933,19000000.0
2006-11-27 19:17:00,2.33933,2.33934,2.339,2.33926,68100000.0
2006-11-27 19:18:00,2.33906,2.33931,2.33897,2.33911,120200000.0
2006-11-27 19:19:00,2.33908,2.33927,2.33889,2.33896,84800000.0
2006-11-27 19:20:00,2.33891,2.339,2.33871,2.33872,116200000.0
2006-11-27 19:21:00,2.33865,2.3388,2.33858,2.33876,135700001.0
2006-11-27 19:22:00,2.33879,2.33904,2.33879,2.33885,61700000.0
2006-11-27 19:23:00,2.33875,2.33896,2.33869,2.33874,168700000.0
2006-11-27 19:24:00,2.33889,2.33894,2.33882,2.33882,74300000.0
2006-11-27 19:25:00,2.33875,2.33892,2.33868,2.3388,69000000.0
2006-11-27 19:26:00,2.33883,2.33898,2.33879,2.33883,157700000.0
2006-11-27 19:27:00,2.3389,2.3389,2.33861,2.33861,154499999.0
2006-11-27 19:28:00,2.33866,2.33878,2.33853,2.33855,106099999.0
2006-11-27 19:29:00,2.33857,2.33876,2.3385,2.3385,123000001.0
2006-11-27 19:30:00,2.33849,2.3387,2.33849,2.33862,201600000.0
2006-11-27 19:31:00,2.33859,2.33874,2.33833,2.33874,56200000.0
2006-11-27 19:32:00,2.33853,2.33877,2.33823,2.33836,133200000.0
2006-11-27 19:33:00,2.33817,2.33828,2.33792,2.33827,62000000.0
2006-11-27 19:34:00,2.33836,2.33836,2.33805,2.33811,91500000.0
2006-11-27 19:35:00,2.33807,2.33824,2.33787,2.33791,117699999.0
2006-11-27 19:36:00,2.33787,2.33807,2.33779,2.33807,132200000.0
2006-11-27 19:37:00,2.33818,2.33818,2.33788,2.33804,34500000.0
2006-11-27 19:38:00,2.33807,2.33839,2.33807,2.33839,32900000.0
2006-11-27 19:39:00,2.33832,2.33832,2.33772,2.33793,56900000.0
2006-11-27 19:40:00,2.33801,2.33867,2.33792,2.33853,133300000.0
2006-11-27 19:41:00,2.3383,2.33846,2.33818,2.33818,82300000.0
2006-11-27 19:42:00,2.33827,2.3387,2.33827,2.33846,70600000.0
2006-11-27 19:43:00,2.33849,2.3386,2.33849,2.3386,35200000.0
2006-11-27 19:44:00,2.33855,2.33865,2.33846,2.33847,62100000.0
2006-11-27 19:45:00,2.33845,2.33847,2.3384,2.33843,38700000.0
2006-11-27 19:46:00,2.33861,2.33871,2.33841,2.33841,107200000.0
2006-11-27 19:47:00,2.33845,2.33845,2.3381,2.33814,40100000.0
2006-11-27 19:48:00,2.33802,2.33831,2.33802,2.33815,68700000.0
2006-11-27 19:49:00,2.33836,2.3385,2.33831,2.33831,103400002.0
2006-11-27 19:50:00,2.33838,2.33861,2.33822,2.33844,55000000.0
2006-11-27 19:51:00,2.3384,2.33849,2.33818,2.33822,106800000.0
2006-11-27 19:52:00,2.33815,2.33819,2.33808,2.33809,47600000.0
2006-11-27 19:53:00,2.33804,2.33817,2.33804,2.33805,25800000.0
2006-11-27 19:54:00,2.3381,2.3381,2.33789,2.33795,58100000.0
2006-11-27 19:55:00,2.33797,2.33804,2.33784,2.33797,27800000.0
2006-11-27 19:56:00,2.33813,2.33828,2.33812,2.33815,79100000.0
2006-11-27 19:57:00,2.33819,2.33823,2.3381,2.33823,115600000.0
2006-11-27 19:58:00,2.33826,2.33844,2.33826,2.33827,114200000.0
2006-11-27 19:59:00,2.3383,2.33877,2.33828,2.33846,108400000.0
2006-11-27 20:00:00,2.33845,2.33873,2.33831,2.3385,60600000.0
2006-11-27 20:01:00,2.33867,2.33881,2.33827,2.33869,64800000.0
2006-11-27 20:02:00,2.33854,2.33868,2.33845,2.33854,57200000.0
2006-11-27 20:03:00,2.33864,2.33878,2.33864,2.3387,22400000.0
2006-11-27 20:04:00,2.33873,2.33873,2.33865,2.33873,34500000.0
2006-11-27 20:05:00,2.33876,2.33885,2.33872,2.33872,36600000.0
2006-11-27 20:06:00,2.33869,2.33888,2.33867,2.33867,46100000.0
2006-11-27 20:07:00,2.33881,2.33881,2.33866,2.3387,37000000.0
2006-11-27 20:08:00,2.33891,2.33891,2.33855,2.33855,67400000.0
2006-11-27 20:09:00,2.33862,2.33862,2.33842,2.33844,35300000.0
2006-11-27 20:10:00,2.33855,2.33855,2.33837,2.33849,37000000.0
2006-11-27 20:11:00,2.33848,2.33872,2.33846,2.33846,53300000.0
2006-11-27 20:12:00,2.33837,2.33863,2.33821,2.33853,185599998.0
2006-11-27 20:13:00,2.33851,2.33856,2.33826,2.33854,181200000.0
2006-11-27 20:14:00,2.33861,2.33861,2.33823,2.33823,93800000.0
2006-11-27 20:15:00,2.3383,2.33857,2.3383,2.33851,227100001.0
2006-11-27 20:16:00,2.3386,2.33891,2.33847,2.33868,148000000.0
2006-11-27 20:17:00,2.33866,2.33895,2.33866,2.33895,29800000.0
2006-11-27 20:18:00,2.33907,2.33909,2.33887,2.33903,88900000.0
2006-11-27 20:19:00,2.33908,2.33946,2.33908,2.33925,126300000.0
2006-11-27 20:20:00,2.33935,2.33958,2.33926,2.33944,214800000.0
2006-11-27 20:21:00,2.3394,2.33959,2.33934,2.33955,84700000.0
2006-11-27 20:22:00,2.3395,2.33951,2.33935,2.33946,108100000.0
2006-11-27 20:23:00,2.33945,2.33949,2.33924,2.33932,140600000.0
2006-11-27 20:24:00,2.33923,2.33941,2.3392,2.33931,35600000.0
2006-11-27 20:25:00,2.33922,2.33922,2.339,2.33905,172100000.0
2006-11-27 20:26:00,2.33919,2.33953,2.33918,2.33941,155400000.0
2006-11-27 20:27:00,2.33938,2.33948,2.33919,2.33942,117800000.0
2006-11-27 20:28:00,2.33935,2.3395,2.3392,2.33924,212300000.0
2006-11-27 20:29:00,2.33929,2.33937,2.33908,2.33915,158400000.0
2006-11-27 20:30:00,2.33909,2.33927,2.33889,2.33915,342600000.0
2006-11-27 20:31:00,2.3392,2.33935,2.3391,2.33911,263300000.0
2006-11-27 20:32:00,2.33915,2.33942,2.33892,2.33942,349600000.0
2006-11-27 20:33:00,2.33937,2.33942,2.33923,2.33923,77600001.0
2006-11-27 20:34:00,2.33919,2.33926,2.33915,2.33916,97500000.0
2006-11-27 20:35:00,2.33919,2.33919,2.33874,2.33874,43300000.0
2006-11-27 20:36:00,2.33874,2.33884,2.33852,2.33883,104800000.0
2006-11-27 20:37:00,2.33869,2.33882,2.33855,2.33855,84600000.0
2006-11-27 20:38:00,2.33861,2.33878,2.33843,2.33849,163800000.0
2006-11-27 20:39:00,2.33848,2.33867,2.3384,2.3385,149599999.0
2006-11-27 20:40:00,2.33851,2.33851,2.33818,2.33831,168700000.0
2006-11-27 20:41:00,2.33842,2.33856,2.33832,2.33852,130000000.0
2006-11-27 20:42:00,2.33855,2.3386,2.33827,2.3384,42200000.0
2006-11-27 20:43:00,2.33858,2.33861,2.33843,2.33857,117900000.0
2006-11-27 20:44:00,2.33864,2.33874,2.33849,2.3387,222500000.0
2006-11-27 20:45:00,2.33875,2.33877,2.33862,2.33865,51600000.0
2006-11-27 20:46:00,2.33861,2.33875,2.3386,2.33868,22000000.0
2006-11-27 20:47:00,2.33868,2.33874,2.33826,2.33845,137000000.0
2006-11-27 20:48:00,2.33836,2.33889,2.33836,2.33865,194900000.0
2006-11-27 20:49:00,2.33865,2.33883,2.33851,2.33875,144299999.0
2006-11-27 20:50:00,2.33867,2.33891,2.3385,2.3387,143800001.0
2006-11-27 20:51:00,2.33876,2.33888,2.33876,2.33888,80400000.0
2006-11-27 20:52:00,2.33893,2.33917,2.33885,2.33889,154500000.0
2006-11-27 20:53:00,2.33885,2.33889,2.33849,2.33849,218800000.0
2006-11-27 20:54:00,2.33861,2.33892,2.33861,2.33884,128000000.0
2006-11-27 20:55:00,2.33885,2.33903,2.33885,2.33901,42800000.0
2006-11-27 20:56:00,2.33895,2.33899,2.3387,2.33871,290700000.0
2006-11-27 20:57:00,2.33873,2.33903,2.3387,2.33897,352099999.0
2006-11-27 20:58:00,2.33903,2.33903,2.33875,2.33891,203800001.0
2006-11-27 20:59:00,2.33901,2.33921,2.33879,2.33891,212900000.0
2006-11-27 21:00:00,2.33896,2.33896,2.33857,2.33867,267399999.0
2006-11-27 21:01:00,2.33869,2.33879,2.33846,2.33868,323200000.0
2006-11-27 21:02:00,2.33882,2.33882,2.3385,2.33863,133600000.0
2006-11-27 21:03:00,2.33888,2.33892,2.33873,2.33883,77200000.0
2006-11-27 21:04:00,2.33876,2.33876,2.33851,2.33857,57300000.0
2006-11-27 21:05:00,2.33853,2.33876,2.33853,2.33857,43500000.0
2006-11-27 21:06:00,2.33858,2.33874,2.33855,2.33871,55300000.0
2006-11-27 21:07:00,2.33875,2.33887,2.3387,2.33875,27000000.0
2006-11-27 21:08:00,2.33884,2.33884,2.33854,2.33861,53000000.0
2006-11-27 21:09:00,2.33866,2.33868,2.33857,2.33868,85899999.0
2006-11-27 21:10:00,2.33862,2.33862,2.33803,2.33803,68900000.0
2006-11-27 21:11:00,2.33795,2.33806,2.33744,2.33745,141500000.0
2006-11-27 21:12:00,2.33731,2.33735,2.33687,2.33694,36000000.0
2006-11-27 21:13:00,2.33682,2.33704,2.33664,2.33682,94300000.0
2006-11-27 21:14:00,2.3371,2.33752,2.33702,2.33748,115200000.0
2006-11-27 21:15:00,2.33732,2.33758,2.33721,2.33728,144300000.0
2006-11-27 21:16:00,2.33742,2.33774,2.33734,2.33762,86400000.0
2006-11-27 21:17:00,2.33762,2.33762,2.33719,2.33719,165999999.0
2006-11-27 21:18:00,2.3371,2.3371,2.33679,2.33704,99200000.0
2006-11-27 21:19:00,2.33704,2.3371,2.33672,2.33688,73200000.0
2006-11-27 21:20:00,2.33695,2.33713,2.33675,2.33685,214799999.0
2006-11-27 21:21:00,2.33682,2.33685,2.33653,2.33672,200900000.0
2006-11-27 21:22:00,2.33681,2.33689,2.33657,2.33674,154500000.0
2006-11-27 21:23:00,2.33695,2.33699,2.33678,2.33685,92900000.0
2006-11-27 21:24:00,2.33683,2.33699,2.33669,2.33699,59500000.0
2006-11-27 21:25:00,2.33697,2.33717,2.33681,2.33681,61000000.0
2006-11-27 21:26:00,2.33672,2.33691,2.33672,2.33675,31000000.0
2006-11-27 21:27:00,2.33681,2.33689,2.33664,2.33681,53900000.0
2006-11-27 21:28:00,2.33679,2.33679,2.33643,2.33664,107400000.0
2006-11-27 21:29:00,2.33669,2.33678,2.33655,2.3367,48900000.0
2006-11-27 21:30:00,2.33689,2.33694,2.3368,2.33689,30800000.0
2006-11-27 21:31:00,2.33693,2.33712,2.33689,2.33691,43300000.0
2006-11-27 21:32:00,2.33721,2.33746,2.33716,2.33723,196599998.0
2006-11-27 21:33:00,2.33724,2.33736,2.33713,2.33721,57800000.0
2006-11-27 21:34:00,2.3373,2.33741,2.33715,2.33715,150500000.0
2006-11-27 21:35:00,2.33717,2.33725,2.3371,2.33716,51600000.0
2006-11-27 21:36:00,2.33721,2.33723,2.33713,2.33723,25600000.0
2006-11-27 21:37:00,2.33712,2.3372,2.33708,2.33709,70000000.0
2006-11-27 21:38:00,2.33709,2.33721,2.33709,2.33714,91400000.0
2006-11-27 21:39:00,2.33709,2.33709,2.33677,2.3369,24000000.0
2006-11-27 21:40:00,2.33703,2.33708,2.33685,2.33708,27700000.0
2006-11-27 21:41:00,2.33684,2.33691,2.33662,2.33683,32700000.0
2006-11-27 21:42:00,2.33688,2.33715,2.33682,2.33715,104600000.0
2006-11-27 21:43:00,2.33709,2.33709,2.33681,2.33687,68700000.0
2006-11-27 21:44:00,2.33698,2.33708,2.33682,2.33692,118900000.0
2006-11-27 21:45:00,2.33689,2.33689,2.33652,2.33652,95200000.0
2006-11-27 21:46:00,2.33659,2.33685,2.33656,2.33685,81500000.0
2006-11-27 21:47:00,2.33688,2.33709,2.33671,2.33701,127800000.0
2006-11-27 21:48:00,2.33707,2.33722,2.33707,2.3371,47800000.0
2006-11-27 21:49:00,2.33707,2.33725,2.33706,2.33725,92100000.0
2006-11-27 21:50:00,2.33737,2.33737,2.33714,2.33721,28700000.0
2006-11-27 21:51:00,2.33728,2.3375,2.33721,2.33735,46500000.0
2006-11-27 21:52:00,2.33733,2.33761,2.33733,2.33734,97800000.0
2006-11-27 21:53:00,2.33734,2.33757,2.3373,2.3373,51800000.0
2006-11-27 21:54:00,2.33734,2.33743,2.33733,2.33733,32600000.0
2006-11-27 21:55:00,2.33741,2.33761,2.3374,2.33755,67300000.0
2006-11-27 21:56:00,2.33758,2.33766,2.33742,2.33752,63799999.0
2006-11-27 21:57:00,2.33727,2.33736,2.3372,2.3373,30200000.0
2006-11-27 21:58:00,2.33737,2.33745,2.33717,2.33723,33600000.0
2006-11-27 21:59:00,2.33718,2.33733,2.33693,2.33733,174400000.0
2006-11-27 22:00:00,2.33728,2.33735,2.33699,2.33733,51300000.0
2006-11-27 22:01:00,2.33732,2.33732,2.33716,2.33722,17300000.0
2006-11-27 22:02:00,2.3374,2.33763,2.33734,2.33734,125700000.0
2006-11-27 22:03:00,2.33737,2.33769,2.33737,2.33769,28400000.0
2006-11-27 22:04:00,2.33773,2.33773,2.33754,2.3377,110600001.0
2006-11-27 22:05:00,2.33775,2.33815,2.33774,2.33815,71600000.0
2006-11-27 22:06:00,2.33817,2.33817,2.33758,2.33758,26300000.0
2006-11-27 22:07:00,2.33757,2.33767,2.33748,2.33748,39600000.0
2006-11-27 22:08:00,2.33764,2.33779,2.33753,2.33753,21000000.0
2006-11-27 22:09:00,2.33756,2.3378,2.33755,2.33765,51400000.0
2006-11-27 22:10:00,2.33765,2.33777,2.33754,2.33772,28100000.0
2006-11-27 22:11:00,2.33772,2.33775,2.33763,2.3377,24600000.0
2006-11-27 22:12:00,2.3378,2.33803,2.33772,2.33784,76300000.0
2006-11-27 22:13:00,2.33783,2.33783,2.33773,2.33773,29000000.0
2006-11-27 22:14:00,2.33769,2.33785,2.33761,2.3377,28800000.0
2006-11-27 22:15:00,2.33768,2.33792,2.33768,2.3378,125300000.0
2006-11-27 22:16:00,2.33772,2.33785,2.3375,2.33757,162400000.0
2006-11-27 22:17:00,2.33758,2.33794,2.33757,2.33761,25900000.0
2006-11-27 22:18:00,2.33777,2.33792,2.33777,2.3378,23400000.0
2006-11-27 22:19:00,2.3377,2.33777,2.3376,2.33767,36400000.0
2006-11-27 22:20:00,2.3377,2.33775,2.33765,2.33765,26400000.0
2006-11-27 22:21:00,2.33773,2.33786,2.33771,2.33785,25200000.0
2006-11-27 22:22:00,2.3378,2.33785,2.33762,2.3377,111400000.0
2006-11-27 22:23:00,2.33767,2.33789,2.33767,2.33784,62700000.0
2006-11-27 22:24:00,2.33783,2.33783,2.33778,2.33782,22000000.0
2006-11-27 22:25:00,2.33795,2.33797,2.33782,2.33785,60600000.0
2006-11-27 22:26:00,2.33789,2.33792,2.33788,2.33792,21000000.0
2006-11-27 22:27:00,2.33788,2.33794,2.33778,2.33794,51499999.0
2006-11-27 22:28:00,2.33803,2.33803,2.33785,2.338,53100000.0
2006-11-27 22:29:00,2.33795,2.33801,2.33779,2.33793,137900000.0
2006-11-27 22:30:00,2.33789,2.33805,2.33778,2.33784,104300000.0
2006-11-27 22:31:00,2.33774,2.33782,2.33771,2.33778,46500000.0
2006-11-27 22:32:00,2.33771,2.33776,2.33765,2.33773,40600000.0
2006-11-27 22:33:00,2.33777,2.33782,2.33765,2.33765,64800000.0
2006-11-27 22:34:00,2.33762,2.33769,2.33747,2.33758,61500000.0
2006-11-27 22:35:00,2.3376,2.3376,2.33743,2.3375,31600000.0
2006-11-27 22:36:00,2.33754,2.33754,2.33728,2.33728,25400000.0
2006-11-27 22:37:00,2.33726,2.33746,2.33721,2.33721,40400000.0
2006-11-27 22:38:00,2.33728,2.3375,2.33716,2.33739,55799999.0
2006-11-27 22:39:00,2.33718,2.33742,2.33716,2.33731,37000000.0
2006-11-27 22:40:00,2.33731,2.3374,2.33713,2.33729,28400000.0
2006-11-27 22:41:00,2.3372,2.3372,2.33697,2.33701,42600000.0
2006-11-27 22:42:00,2.33693,2.33708,2.33693,2.33695,66900000.0
2006-11-27 22:43:00,2.33692,2.3371,2.3368,2.33685,101400000.0
2006-11-27 22:44:00,2.33682,2.33694,2.33671,2.33683,69600001.0
2006-11-27 22:45:00,2.33685,2.33692,2.33677,2.33688,60000000.0
2006-11-27 22:46:00,2.33692,2.33698,2.33675,2.33675,109200000.0
2006-11-27 22:47:00,2.33676,2.33683,2.3367,2.33674,62300000.0
2006-11-27 22:48:00,2.33671,2.33699,2.33671,2.33676,66300000.0
2006-11-27 22:49:00,2.33678,2.33695,2.33661,2.33695,84500000.0
2006-11-27 22:50:00,2.33693,2.33693,2.33682,2.33682,3000000.0
2006-11-27 22:51:00,2.3369,2.33698,2.33671,2.33677,80200000.0
2006-11-27 22:52:00,2.33663,2.33681,2.33663,2.3367,68100000.0
2006-11-27 22:53:00,2.33665,2.33693,2.33661,2.33693,33600000.0
2006-11-27 22:54:00,2.337,2.33708,2.33697,2.33708,35100000.0
2006-11-27 22:55:00,2.33701,2.33717,2.33701,2.33703,65200000.0
2006-11-27 22:56:00,2.33705,2.33721,2.33696,2.33696,30900000.0
2006-11-27 22:57:00,2.33711,2.33729,2.33707,2.33715,33400000.0
2006-11-27 22:58:00,2.33658,2.33703,2.33658,2.33688,27900000.0
2006-11-27 22:59:00,2.3368,2.3368,2.33657,2.3366,32300000.0
2006-11-27 23:00:00,2.33667,2.3371,2.33667,2.33693,28800000.0
2006-11-27 23:01:00,2.33701,2.33703,2.33674,2.33697,34500000.0
2006-11-27 23:02:00,2.3371,2.33735,2.33709,2.33735,37500000.0
2006-11-27 23:03:00,2.33726,2.33738,2.33712,2.33726,47500000.0
2006-11-27 23:04:00,2.33732,2.33755,2.33728,2.33755,14300000.0
2006-11-27 23:05:00,2.33737,2.33737,2.33713,2.33731,40000000.0
2006-11-27 23:06:00,2.33704,2.33709,2.337,2.33708,28600000.0
2006-11-27 23:07:00,2.33703,2.33704,2.33703,2.33704,6300000.0
2006-11-27 23:08:00,2.33731,2.33736,2.33701,2.33712,38000000.0
2006-11-27 23:09:00,2.33717,2.33717,2.33694,2.33694,43900000.0
2006-11-27 23:10:00,2.33693,2.3371,2.33693,2.337,28200000.0
2006-11-27 23:11:00,2.33703,2.3371,2.33695,2.33695,23100000.0
2006-11-27 23:12:00,2.33695,2.33705,2.33692,2.33698,36200000.0
2006-11-27 23:13:00,2.33693,2.33695,2.3367,2.33695,23600000.0
2006-11-27 23:14:00,2.33695,2.33705,2.33692,2.33692,35400000.0
2006-11-27 23:15:00,2.33697,2.33699,2.33693,2.33693,16800000.0
2006-11-27 23:16:00,2.33696,2.33696,2.33658,2.33687,44600000.0
2006-11-27 23:17:00,2.33692,2.33698,2.3367,2.3367,27000000.0
2006-11-27 23:18:00,2.33688,2.33688,2.33683,2.33683,7300000.0
2006-11-27 23:19:00,2.33695,2.33716,2.33695,2.33708,24400000.0
2006-11-27 23:20:00,2.3371,2.3375,2.33709,2.33735,50300000.0
2006-11-27 23:21:00,2.33737,2.33737,2.33713,2.33713,34600000.0
2006-11-27 23:22:00,2.33733,2.33733,2.33726,2.3373,28300000.0
2006-11-27 23:23:00,2.33729,2.33737,2.33718,2.33718,23300000.0
2006-11-27 23:24:00,2.33732,2.3375,2.33723,2.33723,19100000.0
2006-11-27 23:25:00,2.3372,2.33725,2.33708,2.3372,42700000.0
2006-11-27 23:26:00,2.33728,2.33728,2.33701,2.33717,29000000.0
2006-11-27 23:27:00,2.33706,2.33728,2.33703,2.33717,47500000.0
2006-11-27 23:28:00,2.33716,2.33725,2.33698,2.33708,34500000.0
2006-11-27 23:29:00,2.33706,2.33723,2.33701,2.33723,25600000.0
2006-11-27 23:30:00,2.3372,2.33721,2.33695,2.33721,11000000.0
2006-11-27 23:31:00,2.33725,2.33725,2.33703,2.33712,43700000.0
2006-11-27 23:32:00,2.3372,2.33735,2.3372,2.33731,29000000.0
2006-11-27 23:33:00,2.33725,2.33746,2.33724,2.33727,28200000.0
2006-11-27 23:34:00,2.33731,2.33735,2.33718,2.33723,23400000.0
2006-11-27 23:35:00,2.33712,2.33723,2.33695,2.33716,47700000.0
2006-11-27 23:36:00,2.33713,2.33714,2.33698,2.33698,31600000.0
2006-11-27 23:37:00,2.33712,2.3373,2.33712,2.33715,28500000.0
2006-11-27 23:38:00,2.3372,2.33732,2.33713,2.33725,20600000.0
2006-11-27 23:39:00,2.33711,2.33723,2.33689,2.33711,30600000.0
2006-11-27 23:40:00,2.33703,2.33718,2.33692,2.33718,40200000.0
2006-11-27 23:41:00,2.33715,2.3372,2.33713,2.33713,37500000.0
2006-11-27 23:42:00,2.3372,2.3372,2.33707,2.33718,19300000.0
2006-11-27 23:43:00,2.33724,2.33744,2.33716,2.33725,59700000.0
2006-11-27 23:44:00,2.33714,2.33714,2.33704,2.33704,15900000.0
2006-11-27 23:45:00,2.33698,2.33705,2.33698,2.33705,17300000.0
2006-11-27 23:46:00,2.33716,2.33721,2.33708,2.33715,48700000.0
2006-11-27 23:47:00,2.33701,2.33735,2.33701,2.33735,14900000.0
2006-11-27 23:48:00,2.33711,2.33717,2.337,2.33715,65300000.0
2006-11-27 23:49:00,2.33705,2.33711,2.33695,2.33699,25700000.0
2006-11-27 23:50:00,2.3371,2.33717,2.33693,2.337,25600000.0
2006-11-27 23:51:00,2.33708,2.33729,2.33706,2.33716,30400000.0
2006-11-27 23:52:00,2.33715,2.33735,2.33714,2.33729,45800000.0
2006-11-27 23:53:00,2.33723,2.33733,2.33716,2.33716,38500000.0
2006-11-27 23:54:00,2.33731,2.3374,2.33731,2.33733,31600000.0
2006-11-27 23:55:00,2.33732,2.33758,2.33728,2.33737,55500000.0
2006-11-27 23:56:00,2.33763,2.33765,2.33747,2.33756,36000000.0
2006-11-27 23:57:00,2.33767,2.33777,2.33738,2.33777,49000000.0
2006-11-27 23:58:00,2.33773,2.33788,2.33771,2.33788,37000000.0
2006-11-27 23:59:00,2.33755,2.33822,2.33738,2.33822,26600000.0
2006-11-28 00:00:00,2.33796,2.33796,2.33742,2.33747,28400000.0
2006-11-28 00:01:00,2.33743,2.33743,2.33677,2.33694,37800000.0
2006-11-28 00:02:00,2.33698,2.33717,2.33698,2.33712,19800000.0
2006-11-28 00:03:00,2.33723,2.33723,2.33701,2.3371,28000000.0
2006-11-28 00:04:00,2.33736,2.33769,2.33723,2.33739,41000000.0
2006-11-28 00:05:00,2.33706,2.33716,2.33698,2.33712,36300000.0
2006-11-28 00:06:00,2.33717,2.33719,2.33708,2.33717,18800000.0
2006-11-28 00:07:00,2.33713,2.33734,2.33712,2.33731,30200000.0
2006-11-28 00:08:00,2.33745,2.33754,2.337,2.337,19700000.0
2006-11-28 00:09:00,2.33727,2.33727,2.33672,2.33681,33000000.0
2006-11-28 00:10:00,2.33694,2.33694,2.33663,2.33663,9800000.0
2006-11-28 00:11:00,2.33674,2.33691,2.33674,2.33691,7500000.0
2006-11-28 00:12:00,2.33713,2.33716,2.33698,2.33703,36700000.0
2006-11-28 00:13:00,2.33696,2.33705,2.33693,2.33705,16700000.0
2006-11-28 00:14:00,2.33707,2.33707,2.337,2.33702,22300000.0
2006-11-28 00:15:00,2.33701,2.33716,2.33701,2.33716,9100000.0
2006-11-28 00:16:00,2.33728,2.33732,2.33715,2.33715,36700000.0
2006-11-28 00:17:00,2.33703,2.33725,2.33695,2.33706,39300000.0
2006-11-28 00:18:00,2.33712,2.3372,2.337,2.337,44700000.0
2006-11-28 00:19:00,2.33714,2.33714,2.33701,2.33705,35999999.0
2006-11-28 00:20:00,2.33697,2.33697,2.33668,2.33668,9600000.0
2006-11-28 00:21:00,2.33677,2.33698,2.33677,2.33698,18600000.0
2006-11-28 00:22:00,2.33712,2.33713,2.33712,2.33713,13500000.0
2006-11-28 00:23:00,2.33702,2.33702,2.33687,2.337,36500000.0
2006-11-28 00:24:00,2.33725,2.33725,2.33702,2.3371,52399999.0
2006-11-28 00:25:00,2.33719,2.33732,2.33718,2.3373,15600000.0
2006-11-28 00:26:00,2.33719,2.33735,2.33712,2.3372,37500000.0
2006-11-28 00:27:00,2.33713,2.33725,2.33713,2.33723,36000000.0
2006-11-28 00:28:00,2.33701,2.33701,2.33672,2.33672,4800000.0
2006-11-28 00:29:00,2.33676,2.33685,2.33676,2.33685,11600000.0
2006-11-28 00:30:00,2.33728,2.33738,2.33723,2.33727,42800000.0
2006-11-28 00:31:00,2.33714,2.33738,2.33712,2.33738,20600000.0
2006-11-28 00:32:00,2.3373,2.33736,2.33718,2.33725,41300000.0
2006-11-28 00:33:00,2.33723,2.33731,2.33723,2.3373,18700000.0
2006-11-28 00:34:00,2.33724,2.33743,2.33716,2.33716,49200000.0
2006-11-28 00:35:00,2.33724,2.33761,2.33724,2.33738,34300000.0
2006-11-28 00:36:00,2.33728,2.33729,2.33728,2.33729,7000000.0
2006-11-28 00:37:00,2.33736,2.33739,2.33722,2.33722,16000000.0
2006-11-28 00:38:00,2.3374,2.33756,2.33723,2.33756,32700000.0
2006-11-28 00:39:00,2.33751,2.33751,2.33715,2.33721,35800000.0
2006-11-28 00:40:00,2.33723,2.33735,2.3371,2.33719,49500000.0
2006-11-28 00:41:00,2.33729,2.33729,2.33679,2.33699,30700000.0
2006-11-28 00:42:00,2.33706,2.33718,2.33685,2.33697,23000000.0
2006-11-28 00:43:00,2.33693,2.33705,2.33686,2.33705,17600000.0
2006-11-28 00:44:00,2.337,2.33704,2.33676,2.33704,30200000.0
2006-11-28 00:45:00,2.3368,2.33708,2.3368,2.33704,35100000.0
2006-11-28 00:46:00,2.33641,2.33677,2.33641,2.33667,28800000.0
2006-11-28 00:47:00,2.33701,2.33722,2.33701,2.33713,38100000.0
2006-11-28 00:48:00,2.33719,2.3372,2.33706,2.33718,23000000.0
2006-11-28 00:49:00,2.33683,2.33727,2.33677,2.33694,35800000.0
2006-11-28 00:50:00,2.33709,2.33716,2.33709,2.33716,10000000.0
2006-11-28 00:51:00,2.3372,2.3373,2.3371,2.3373,36000000.0
2006-11-28 00:52:00,2.33714,2.33717,2.337,2.33711,17400000.0
2006-11-28 00:53:00,2.33719,2.33743,2.33684,2.33684,58500000.0
2006-11-28 00:54:00,2.3372,2.3373,2.3372,2.3373,9500000.0
2006-11-28 00:55:00,2.33662,2.33711,2.33651,2.33695,23000000.0
2006-11-28 00:56:00,2.33703,2.33718,2.33661,2.33661,23900000.0
2006-11-28 00:57:00,2.3372,2.33733,2.33715,2.33733,35800000.0
2006-11-28 00:58:00,2.33715,2.3373,2.3371,2.33713,43799999.0
2006-11-28 00:59:00,2.33709,2.33727,2.33704,2.33727,21000000.0
2006-11-28 01:00:00,2.33726,2.33729,2.33712,2.33729,46900000.0
2006-11-28 01:01:00,2.33724,2.33727,2.33698,2.33727,34000000.0
2006-11-28 01:02:00,2.33708,2.33741,2.33708,2.33719,33200000.0
2006-11-28 01:03:00,2.33725,2.33735,2.33712,2.33712,38400000.0
2006-11-28 01:04:00,2.3372,2.33727,2.33712,2.33712,35500000.0
2006-11-28 01:05:00,2.3373,2.3373,2.33713,2.3372,17800000.0
2006-11-28 01:06:00,2.33715,2.33719,2.33707,2.33713,18500000.0
2006-11-28 01:07:00,2.33696,2.33724,2.33691,2.33724,27000000.0
2006-11-28 01:08:00,2.33715,2.33721,2.33673,2.33689,37200000.0
2006-11-28 01:09:00,2.33726,2.33746,2.33711,2.33711,25300000.0
2006-11-28 01:10:00,2.33716,2.33737,2.33715,2.33726,52200001.0
2006-11-28 01:11:00,2.33718,2.33748,2.33718,2.33737,26000000.0
2006-11-28 01:12:00,2.337,2.3377,2.337,2.33762,32300000.0
2006-11-28 01:13:00,2.33753,2.33759,2.33717,2.33717,50200000.0
2006-11-28 01:14:00,2.33745,2.33758,2.33745,2.33758,24400000.0
2006-11-28 01:15:00,2.33758,2.33769,2.33747,2.33747,15200000.0
2006-11-28 01:16:00,2.33752,2.33752,2.33713,2.33713,29300000.0
2006-11-28 01:17:00,2.3372,2.33737,2.33712,2.33732,69400000.0
2006-11-28 01:18:00,2.33729,2.33729,2.33716,2.33722,19800000.0
2006-11-28 01:19:00,2.33719,2.33721,2.33719,2.33721,4800000.0
2006-11-28 01:20:00,2.33717,2.33741,2.33715,2.33727,54300000.0
2006-11-28 01:21:00,2.33728,2.33733,2.33723,2.33733,24700000.0
2006-11-28 01:22:00,2.33723,2.33733,2.33712,2.33726,24200000.0
2006-11-28 01:23:00,2.33721,2.33729,2.33714,2.33719,37200001.0
2006-11-28 01:24:00,2.33723,2.33723,2.33722,2.33722,5600000.0
2006-11-28 01:25:00,2.3373,2.3373,2.33723,2.33723,10000000.0
2006-11-28 01:26:00,2.33727,2.33735,2.33723,2.33725,29000000.0
2006-11-28 01:27:00,2.33721,2.33746,2.33717,2.33718,45500000.0
2006-11-28 01:28:00,2.33712,2.33727,2.33712,2.33715,18900000.0
2006-11-28 01:29:00,2.33723,2.33728,2.33716,2.33716,50600000.0
2006-11-28 01:30:00,2.33719,2.33741,2.33719,2.3374,29600000.0
2006-11-28 01:31:00,2.33732,2.33744,2.33726,2.33744,32900000.0
2006-11-28 01:32:00,2.33738,2.33749,2.3373,2.33732,31200000.0
2006-11-28 01:33:00,2.33728,2.33746,2.33723,2.33746,54400000.0
2006-11-28 01:34:00,2.33746,2.33755,2.33721,2.33738,64100000.0
2006-11-28 01:35:00,2.33743,2.33779,2.33743,2.33779,15000000.0
2006-11-28 01:36:00,2.33772,2.33772,2.3375,2.33755,37400000.0
2006-11-28 01:37:00,2.33753,2.33769,2.33743,2.33743,23100000.0
2006-11-28 01:38:00,2.3374,2.33778,2.33725,2.33739,27700000.0
2006-11-28 01:39:00,2.33718,2.33757,2.33718,2.33735,39500000.0
2006-11-28 01:40:00,2.33772,2.33785,2.33736,2.33741,34200000.0
2006-11-28 01:41:00,2.33758,2.33772,2.33733,2.33739,44400000.0
2006-11-28 01:42:00,2.33735,2.33793,2.33735,2.33778,36600000.0
2006-11-28 01:43:00,2.3377,2.33782,2.33739,2.33739,47200000.0
2006-11-28 01:44:00,2.33761,2.33793,2.33752,2.33752,23200000.0
2006-11-28 01:45:00,2.33736,2.33775,2.33724,2.33765,57900000.0
2006-11-28 01:46:00,2.33762,2.33781,2.33744,2.33744,34600000.0
2006-11-28 01:47:00,2.33762,2.33782,2.33739,2.33782,11800000.0
2006-11-28 01:48:00,2.33804,2.33804,2.33775,2.33802,40300000.0
2006-11-28 01:49:00,2.33783,2.33783,2.33729,2.33734,38700000.0
2006-11-28 01:50:00,2.33721,2.33742,2.33705,2.33729,44500000.0
2006-11-28 01:51:00,2.33751,2.33777,2.33734,2.33764,49000000.0
2006-11-28 01:52:00,2.33755,2.33765,2.33732,2.33743,36900000.0
2006-11-28 01:53:00,2.33744,2.33754,2.3373,2.33754,42000000.0
2006-11-28 01:54:00,2.33746,2.33773,2.33746,2.33767,24600000.0
2006-11-28 01:55:00,2.33769,2.33792,2.33769,2.33784,40800000.0
2006-11-28 01:56:00,2.33765,2.33768,2.33755,2.33766,41300000.0
2006-11-28 01:57:00,2.33777,2.33777,2.33704,2.33712,39900000.0
2006-11-28 01:58:00,2.33724,2.33747,2.33724,2.33741,24700001.0
2006-11-28 01:59:00,2.33739,2.33769,2.33739,2.3376,38900000.0
2006-11-28 02:00:00,2.33765,2.3378,2.3374,2.3378,32600000.0
2006-11-28 02:01:00,2.33726,2.33742,2.33717,2.33723,26600000.0
2006-11-28 02:02:00,2.33726,2.33734,2.33714,2.33734,37300000.0
2006-11-28 02:03:00,2.33731,2.33744,2.33707,2.33707,39000000.0
2006-11-28 02:04:00,2.33716,2.33748,2.33716,2.33733,23500000.0
2006-11-28 02:05:00,2.33734,2.33756,2.33728,2.33751,62800000.0
2006-11-28 02:06:00,2.33749,2.33759,2.33726,2.33738,64700001.0
2006-11-28 02:07:00,2.33768,2.33811,2.33768,2.33811,34200000.0
2006-11-28 02:08:00,2.33801,2.33801,2.33789,2.33789,15200000.0
2006-11-28 02:09:00,2.33789,2.33789,2.33773,2.33779,29300000.0
2006-11-28 02:10:00,2.33795,2.33795,2.33777,2.33792,35500000.0
2006-11-28 02:11:00,2.33767,2.33767,2.33754,2.33755,23200000.0
2006-11-28 02:12:00,2.33767,2.33772,2.33755,2.33772,49300000.0
2006-11-28 02:13:00,2.33759,2.33785,2.33758,2.33775,39200000.0
2006-11-28 02:14:00,2.33763,2.33763,2.33736,2.33748,33700000.0
2006-11-28 02:15:00,2.3376,2.3376,2.33744,2.33752,39200000.0
2006-11-28 02:16:00,2.33741,2.33741,2.33729,2.33737,32099999.0
2006-11-28 02:17:00,2.33734,2.33752,2.33716,2.33716,16000000.0
2006-11-28 02:18:00,2.33711,2.33759,2.33711,2.33759,37800000.0
2006-11-28 02:19:00,2.33734,2.33759,2.33734,2.33759,23000000.0
2006-11-28 02:20:00,2.33772,2.33775,2.33761,2.33764,25500000.0
2006-11-28 02:21:00,2.33762,2.33762,2.3373,2.3373,18000000.0
2006-11-28 02:22:00,2.33765,2.33766,2.33742,2.33742,46400000.0
2006-11-28 02:23:00,2.33773,2.33773,2.33758,2.33759,34000000.0
2006-11-28 02:24:00,2.3376,2.3376,2.33747,2.33756,33700000.0
2006-11-28 02:25:00,2.33755,2.33767,2.33741,2.33767,11400000.0
2006-11-28 02:26:00,2.33782,2.33782,2.3376,2.33775,46200000.0
2006-11-28 02:27:00,2.33769,2.33769,2.3375,2.3375,13200000.0
2006-11-28 02:28:00,2.33757,2.3377,2.33735,2.33737,26100000.0
2006-11-28 02:29:00,2.33721,2.33736,2.337,2.337,55100000.0
2006-11-28 02:30:00,2.33712,2.33726,2.3371,2.3371,21100000.0
2006-11-28 02:31:00,2.33702,2.33723,2.33683,2.33723,37900000.0
2006-11-28 02:32:00,2.3371,2.33721,2.33695,2.33717,35800000.0
2006-11-28 02:33:00,2.33725,2.33725,2.33698,2.33698,51500000.0
2006-11-28 02:34:00,2.33708,2.33728,2.33708,2.33728,35000000.0
2006-11-28 02:35:00,2.33726,2.33741,2.33708,2.33727,19900000.0
2006-11-28 02:36:00,2.33755,2.33755,2.33736,2.33751,20600000.0
2006-11-28 02:37:00,2.33747,2.33763,2.33747,2.33759,29700000.0
2006-11-28 02:38:00,2.33755,2.33795,2.33755,2.33775,29200000.0
2006-11-28 02:39:00,2.33775,2.33787,2.33755,2.33787,28300000.0
2006-11-28 02:40:00,2.33769,2.33798,2.33764,2.33798,29500000.0
2006-11-28 02:41:00,2.33787,2.33793,2.33779,2.33791,30200000.0
2006-11-28 02:42:00,2.33789,2.3381,2.33785,2.33785,34500000.0
2006-11-28 02:43:00,2.33773,2.33773,2.33753,2.33753,12400000.0
2006-11-28 02:44:00,2.33778,2.33778,2.3376,2.33765,20400000.0
2006-11-28 02:45:00,2.33758,2.33766,2.33754,2.33761,24600000.0
2006-11-28 02:46:00,2.33778,2.3378,2.33763,2.33777,34900000.0
2006-11-28 02:47:00,2.33757,2.33778,2.3375,2.33778,38900000.0
2006-11-28 02:48:00,2.33764,2.3378,2.33754,2.33764,34800000.0
2006-11-28 02:49:00,2.33762,2.33777,2.3376,2.33777,24600000.0
2006-11-28 02:50:00,2.33764,2.33779,2.33748,2.33775,27200000.0
2006-11-28 02:51:00,2.33771,2.33799,2.33761,2.33793,21100000.0
2006-11-28 02:52:00,2.33782,2.33788,2.33765,2.33768,20600000.0
2006-11-28 02:53:00,2.3376,2.33789,2.33729,2.33759,43199999.0
2006-11-28 02:54:00,2.3376,2.33784,2.33753,2.33784,21600000.0
2006-11-28 02:55:00,2.33807,2.33813,2.33772,2.33772,36100000.0
2006-11-28 02:56:00,2.33779,2.33794,2.33741,2.33759,23700000.0
2006-11-28 02:57:00,2.33765,2.3377,2.33752,2.33752,36100000.0
2006-11-28 02:58:00,2.33762,2.33783,2.33739,2.33739,43000000.0
2006-11-28 02:59:00,2.33774,2.33774,2.33767,2.3377,34400000.0
2006-11-28 03:00:00,2.33764,2.33787,2.33764,2.33773,24600000.0
2006-11-28 03:01:00,2.3376,2.33779,2.3376,2.33776,24500000.0
2006-11-28 03:02:00,2.33762,2.33762,2.33754,2.33757,29900000.0
2006-11-28 03:03:00,2.33753,2.33765,2.33753,2.33755,22800000.0
2006-11-28 03:04:00,2.33758,2.33779,2.33752,2.33779,32300000.0
2006-11-28 03:05:00,2.33758,2.33777,2.33755,2.33765,44900000.0
2006-11-28 03:06:00,2.33778,2.33784,2.33749,2.33781,34300000.0
2006-11-28 03:07:00,2.33762,2.33762,2.33737,2.3375,37299999.0
2006-11-28 03:08:00,2.33757,2.33757,2.33745,2.33749,33300000.0
2006-11-28 03:09:00,2.33734,2.33751,2.33734,2.33749,33700000.0
2006-11-28 03:10:00,2.3376,2.3376,2.33742,2.33742,20900000.0
2006-11-28 03:11:00,2.33743,2.33754,2.33743,2.33752,49000000.0
2006-11-28 03:12:00,2.33748,2.33752,2.33748,2.33752,7200000.0
2006-11-28 03:13:00,2.33758,2.33766,2.33758,2.33764,17600000.0
2006-11-28 03:14:00,2.33765,2.33765,2.33765,2.33765,2400000.0
2006-11-28 03:15:00,2.33765,2.33779,2.3376,2.33766,26300000.0
2006-11-28 03:16:00,2.33783,2.33793,2.33779,2.33783,28400000.0
2006-11-28 03:17:00,2.3378,2.33803,2.3378,2.33803,17800000.0
2006-11-28 03:18:00,2.338,2.338,2.33785,2.33785,23900000.0
2006-11-28 03:19:00,2.33782,2.33792,2.33767,2.33774,35800000.0
2006-11-28 03:20:00,2.33782,2.33782,2.33772,2.33777,17900000.0
2006-11-28 03:21:00,2.3377,2.3379,2.3377,2.33772,33600000.0
2006-11-28 03:22:00,2.33778,2.33782,2.33765,2.33765,6600000.0
2006-11-28 03:23:00,2.33767,2.33787,2.33767,2.33787,26000000.0
2006-11-28 03:24:00,2.33803,2.33806,2.3379,2.33803,22900000.0
2006-11-28 03:25:00,2.33801,2.33801,2.33786,2.33793,19000000.0
2006-11-28 03:26:00,2.3378,2.338,2.33777,2.338,17400000.0
2006-11-28 03:27:00,2.33804,2.33811,2.33804,2.33811,5400000.0
2006-11-28 03:28:00,2.33809,2.33822,2.33806,2.33818,33500000.0
2006-11-28 03:29:00,2.33818,2.33818,2.33803,2.33814,25200000.0
2006-11-28 03:30:00,2.33806,2.33822,2.33798,2.33804,50900000.0
2006-11-28 03:31:00,2.33803,2.33809,2.33798,2.33798,13600000.0
2006-11-28 03:32:00,2.33798,2.33815,2.33798,2.338,42000000.0
2006-11-28 03:33:00,2.33807,2.33808,2.33786,2.33799,42000000.0
2006-11-28 03:34:00,2.33789,2.33797,2.33768,2.33768,37900000.0
2006-11-28 03:35:00,2.33767,2.3378,2.33767,2.3378,4800000.0
2006-11-28 03:36:00,2.33789,2.33803,2.33767,2.33789,44500001.0
2006-11-28 03:37:00,2.33786,2.33803,2.33769,2.33799,33400000.0
2006-11-28 03:38:00,2.33795,2.33855,2.33795,2.33847,18500000.0
2006-11-28 03:39:00,2.33815,2.33838,2.33815,2.33819,51000000.0
2006-11-28 03:40:00,2.33807,2.33824,2.33799,2.33802,21300000.0
2006-11-28 03:41:00,2.33791,2.33809,2.33788,2.33788,25800000.0
2006-11-28 03:42:00,2.3379,2.33818,2.3379,2.33818,13500000.0
2006-11-28 03:43:00,2.3383,2.33885,2.33821,2.33827,47900000.0
2006-11-28 03:44:00,2.3382,2.33826,2.33815,2.33815,47000000.0
2006-11-28 03:45:00,2.338,2.338,2.33773,2.33773,10600000.0
2006-11-28 03:46:00,2.33777,2.33777,2.33762,2.33765,28400000.0
2006-11-28 03:47:00,2.33759,2.33789,2.33759,2.33769,24600000.0
2006-11-28 03:48:00,2.33779,2.33793,2.33776,2.33793,38000000.0
2006-11-28 03:49:00,2.33791,2.3381,2.33777,2.33777,55000000.0
2006-11-28 03:50:00,2.33774,2.33787,2.33774,2.33778,28100000.0
2006-11-28 03:51:00,2.33803,2.33813,2.33778,2.33778,38300000.0
2006-11-28 03:52:00,2.33763,2.33779,2.33739,2.33739,32300000.0
2006-11-28 03:53:00,2.33735,2.33758,2.33735,2.33752,33200000.0
2006-11-28 03:54:00,2.33761,2.33779,2.33761,2.33764,35400000.0
2006-11-28 03:55:00,2.33763,2.33794,2.3376,2.33794,34800000.0
2006-11-28 03:56:00,2.33782,2.33782,2.33767,2.33767,14400000.0
2006-11-28 03:57:00,2.33775,2.33775,2.33765,2.33765,17800000.0
2006-11-28 03:58:00,2.33769,2.33787,2.3376,2.33787,42900000.0
2006-11-28 03:59:00,2.33789,2.33796,2.33786,2.33795,19200000.0
2006-11-28 04:00:00,2.33776,2.33776,2.3375,2.33759,28000000.0
2006-11-28 04:01:00,2.33778,2.33785,2.33768,2.33769,30200000.0
2006-11-28 04:02:00,2.33768,2.33768,2.33752,2.33754,8200000.0
2006-11-28 04:03:00,2.33767,2.33776,2.3376,2.3376,28100000.0
2006-11-28 04:04:00,2.33755,2.33755,2.33743,2.33747,26300000.0
2006-11-28 04:05:00,2.33737,2.33767,2.33737,2.33767,42400000.0
2006-11-28 04:06:00,2.33767,2.33767,2.33742,2.33743,43700000.0
2006-11-28 04:07:00,2.33746,2.33754,2.33732,2.33748,32500000.0
2006-11-28 04:08:00,2.33756,2.33777,2.33756,2.33756,16000000.0
2006-11-28 04:09:00,2.33768,2.3378,2.33748,2.3376,36300000.0
2006-11-28 04:10:00,2.33767,2.33785,2.33763,2.33767,34400000.0
2006-11-28 04:11:00,2.33768,2.33775,2.33754,2.33754,51000000.0
2006-11-28 04:12:00,2.33741,2.33782,2.33741,2.33782,37400000.0
2006-11-28 04:13:00,2.33774,2.33789,2.33774,2.33788,34000000.0
2006-11-28 04:14:00,2.33778,2.33792,2.33778,2.33792,23500000.0
2006-11-28 04:15:00,2.33778,2.338,2.33778,2.33791,31300000.0
2006-11-28 04:16:00,2.33788,2.33796,2.33768,2.33771,25700000.0
2006-11-28 04:17:00,2.33778,2.33778,2.33756,2.33761,18800000.0
2006-11-28 04:18:00,2.33753,2.33782,2.33738,2.3374,47100000.0
2006-11-28 04:19:00,2.33775,2.33799,2.33765,2.33799,18900000.0
2006-11-28 04:20:00,2.33787,2.33806,2.33784,2.33785,22000000.0
2006-11-28 04:21:00,2.3378,2.33797,2.33769,2.33797,39500000.0
2006-11-28 04:22:00,2.33784,2.33805,2.33775,2.33805,24900000.0
2006-11-28 04:23:00,2.33795,2.33797,2.33795,2.33797,6500000.0
2006-11-28 04:24:00,2.33791,2.33791,2.33758,2.33758,35600000.0
2006-11-28 04:25:00,2.33782,2.338,2.33774,2.33774,31700000.0
2006-11-28 04:26:00,2.33781,2.33793,2.33781,2.33781,23600000.0
2006-11-28 04:27:00,2.3379,2.3379,2.33788,2.33788,7600000.0
2006-11-28 04:28:00,2.33789,2.33794,2.33783,2.33784,25600000.0
2006-11-28 04:29:00,2.338,2.338,2.33779,2.3378,42700000.0
2006-11-28 04:30:00,2.33784,2.33803,2.3377,2.33798,53300000.0
2006-11-28 04:31:00,2.33797,2.33803,2.33797,2.33803,12500000.0
2006-11-28 04:32:00,2.33794,2.33806,2.33787,2.33796,25400000.0
2006-11-28 04:33:00,2.33788,2.33797,2.33772,2.33779,20700000.0
2006-11-28 04:34:00,2.33783,2.3379,2.33777,2.3378,29700000.0
2006-11-28 04:35:00,2.3377,2.3379,2.3377,2.3379,30200000.0
2006-11-28 04:36:00,2.3378,2.33783,2.33773,2.3378,37400000.0
2006-11-28 04:37:00,2.33756,2.33762,2.33756,2.33762,9400000.0
2006-11-28 04:38:00,2.33753,2.33788,2.3373,2.33766,49400000.0
2006-11-28 04:39:00,2.33771,2.33779,2.33762,2.33777,28300000.0
2006-11-28 04:40:00,2.33765,2.33797,2.33758,2.33797,21100000.0
2006-11-28 04:41:00,2.33797,2.33797,2.33768,2.33775,23600000.0
2006-11-28 04:42:00,2.33773,2.33782,2.33765,2.33781,22400000.0
2006-11-28 04:43:00,2.33766,2.33786,2.33756,2.33758,51600000.0
2006-11-28 04:44:00,2.3376,2.33767,2.33752,2.33752,15700000.0
2006-11-28 04:45:00,2.3375,2.33772,2.3374,2.33772,23600000.0
2006-11-28 04:46:00,2.33779,2.33784,2.33763,2.33772,23600000.0
2006-11-28 04:47:00,2.33774,2.3379,2.33774,2.33783,17000000.0
2006-11-28 04:48:00,2.33788,2.3379,2.3378,2.3378,9200000.0
2006-11-28 04:49:00,2.338,2.338,2.33768,2.33774,18800000.0
2006-11-28 04:50:00,2.33783,2.33798,2.33783,2.33792,18400000.0
2006-11-28 04:51:00,2.3372,2.33767,2.33715,2.3373,44700000.0
2006-11-28 04:52:00,2.33788,2.33788,2.33784,2.33787,21200000.0
2006-11-28 04:53:00,2.338,2.338,2.33785,2.33788,19500000.0
2006-11-28 04:54:00,2.3378,2.33792,2.33777,2.33777,12800000.0
2006-11-28 04:55:00,2.33782,2.33782,2.3376,2.33778,51100000.0
2006-11-28 04:56:00,2.33749,2.33772,2.33739,2.33766,50600000.0
2006-11-28 04:57:00,2.33783,2.33793,2.33775,2.3378,48700000.0
2006-11-28 04:58:00,2.33777,2.33785,2.33775,2.33785,10400000.0
2006-11-28 04:59:00,2.33779,2.33779,2.33779,2.33779,17400000.0
2006-11-28 05:00:00,2.33794,2.33799,2.33791,2.33799,14900000.0
2006-11-28 05:01:00,2.3381,2.3381,2.33768,2.33785,30900000.0
2006-11-28 05:02:00,2.33794,2.33802,2.3378,2.33789,16500000.0
2006-11-28 05:03:00,2.33787,2.33787,2.33787,2.33787,7000000.0
2006-11-28 05:04:00,2.33737,2.33779,2.33737,2.33749,33400000.0
2006-11-28 05:05:00,2.33795,2.33795,2.33787,2.3379,18400000.0
2006-11-28 05:06:00,2.33795,2.33795,2.33729,2.33753,33300000.0
2006-11-28 05:07:00,2.33773,2.33773,2.33767,2.33767,9600000.0
2006-11-28 05:08:00,2.33775,2.33787,2.33775,2.33785,18100000.0
2006-11-28 05:09:00,2.33774,2.33774,2.33755,2.33767,36900000.0
2006-11-28 05:10:00,2.33769,2.33774,2.33712,2.33726,23600000.0
2006-11-28 05:11:00,2.33774,2.33774,2.33757,2.33759,22400000.0
2006-11-28 05:12:00,2.33744,2.33777,2.33721,2.33744,37700000.0
2006-11-28 05:13:00,2.33764,2.33777,2.33752,2.3377,19200000.0
2006-11-28 05:14:00,2.33768,2.33776,2.3371,2.3371,33300000.0
2006-11-28 05:15:00,2.33768,2.33774,2.33741,2.33774,26800000.0
2006-11-28 05:16:00,2.33753,2.33753,2.33716,2.33716,29700000.0
2006-11-28 05:17:00,2.3376,2.33771,2.33756,2.33756,37200000.0
2006-11-28 05:18:00,2.33758,2.33771,2.33743,2.33765,29700000.0
2006-11-28 05:19:00,2.33769,2.3378,2.33743,2.3378,41800000.0
2006-11-28 05:20:00,2.3371,2.33765,2.3371,2.33765,45800000.0
2006-11-28 05:21:00,2.33757,2.3376,2.33752,2.33759,22100000.0
2006-11-28 05:22:00,2.3375,2.33766,2.3375,2.33764,26200000.0
2006-11-28 05:23:00,2.33772,2.3381,2.33772,2.33796,31000000.0
2006-11-28 05:24:00,2.3377,2.3377,2.33748,2.33748,30700000.0
2006-11-28 05:25:00,2.33755,2.33765,2.3374,2.3374,19600000.0
2006-11-28 05:26:00,2.33747,2.33761,2.33747,2.33761,23900000.0
2006-11-28 05:27:00,2.33756,2.33765,2.33752,2.33765,21700000.0
2006-11-28 05:28:00,2.33758,2.33765,2.33751,2.33755,40500000.0
2006-11-28 05:29:00,2.33761,2.33761,2.33746,2.33746,8800000.0
2006-11-28 05:30:00,2.33742,2.33762,2.33742,2.33745,36500000.0
2006-11-28 05:31:00,2.33734,2.33751,2.33734,2.33747,25300000.0
2006-11-28 05:32:00,2.3375,2.33755,2.3374,2.3374,32699999.0
2006-11-28 05:33:00,2.3375,2.33764,2.3374,2.33753,27900000.0
2006-11-28 05:34:00,2.33744,2.3376,2.33744,2.33747,18300000.0
2006-11-28 05:35:00,2.33752,2.33775,2.33752,2.33775,16000000.0
2006-11-28 05:36:00,2.33774,2.33774,2.33754,2.33754,36700000.0
2006-11-28 05:37:00,2.33754,2.33762,2.33723,2.33723,18100000.0
2006-11-28 05:38:00,2.33712,2.3378,2.33711,2.33772,46200000.0
2006-11-28 05:39:00,2.33761,2.33774,2.33752,2.33756,78400001.0
2006-11-28 05:40:00,2.33741,2.33768,2.33741,2.33745,21600000.0
2006-11-28 05:41:00,2.33752,2.3377,2.33752,2.33761,22100000.0
2006-11-28 05:42:00,2.33753,2.33753,2.33745,2.33753,13500000.0
2006-11-28 05:43:00,2.33758,2.33758,2.33748,2.3375,22400000.0
2006-11-28 05:44:00,2.33732,2.33732,2.33697,2.33697,12000000.0
2006-11-28 05:45:00,2.33704,2.33721,2.33704,2.33721,14400000.0
2006-11-28 05:46:00,2.33734,2.33734,2.33704,2.33704,24200000.0
2006-11-28 05:47:00,2.337,2.33726,2.33692,2.33726,13600000.0
2006-11-28 05:48:00,2.3373,2.3373,2.33706,2.33725,26300000.0
2006-11-28 05:49:00,2.33726,2.3373,2.33708,2.33711,48400000.0
2006-11-28 05:50:00,2.33709,2.33716,2.33709,2.33716,5600000.0
2006-11-28 05:51:00,2.33713,2.33719,2.33694,2.33694,18300000.0
2006-11-28 05:52:00,2.33712,2.33718,2.33712,2.33718,12400000.0
2006-11-28 05:53:00,2.33713,2.33727,2.33706,2.33727,30300000.0
2006-11-28 05:54:00,2.33716,2.33717,2.33707,2.33717,28800000.0
2006-11-28 05:55:00,2.33721,2.33723,2.33672,2.337,46600000.0
2006-11-28 05:56:00,2.33676,2.33719,2.33671,2.33695,55800000.0
2006-11-28 05:57:00,2.33717,2.33738,2.33711,2.33727,27000000.0
2006-11-28 05:58:00,2.33724,2.33745,2.33719,2.33719,32500000.0
2006-11-28 05:59:00,2.33726,2.33726,2.33715,2.3372,15900000.0
2006-11-28 06:00:00,2.33707,2.33724,2.33704,2.33719,34600000.0
2006-11-28 06:01:00,2.33733,2.33733,2.33717,2.33717,5200000.0
2006-11-28 06:02:00,2.337,2.3371,2.337,2.33703,29600000.0
2006-11-28 06:03:00,2.33705,2.33721,2.33705,2.33719,17800000.0
2006-11-28 06:04:00,2.33727,2.33733,2.33727,2.33733,13800000.0
2006-11-28 06:05:00,2.33732,2.33742,2.33728,2.33734,18100000.0
2006-11-28 06:06:00,2.33725,2.33725,2.33699,2.33717,51200000.0
2006-11-28 06:07:00,2.33718,2.33742,2.33718,2.33729,18100000.0
2006-11-28 06:08:00,2.33738,2.33738,2.33705,2.33725,23100000.0
2006-11-28 06:09:00,2.33724,2.33732,2.33706,2.33725,20200000.0
2006-11-28 06:10:00,2.33725,2.33733,2.33716,2.33725,32600000.0
2006-11-28 06:11:00,2.33722,2.33729,2.33715,2.33715,16000000.0
2006-11-28 06:12:00,2.33713,2.33729,2.33713,2.33715,28100000.0
2006-11-28 06:13:00,2.33742,2.33744,2.33674,2.33685,50400000.0
2006-11-28 06:14:00,2.33718,2.33735,2.33712,2.33718,19700000.0
2006-11-28 06:15:00,2.33732,2.33746,2.33726,2.33726,33600000.0
2006-11-28 06:16:00,2.33742,2.33743,2.33731,2.33743,19000000.0
2006-11-28 06:17:00,2.33725,2.33725,2.33722,2.33722,14800000.0
2006-11-28 06:18:00,2.33733,2.33733,2.33712,2.33718,26000000.0
2006-11-28 06:19:00,2.3372,2.3372,2.33715,2.33715,17500000.0
2006-11-28 06:20:00,2.33715,2.33725,2.33715,2.33725,3600000.0
2006-11-28 06:21:00,2.33721,2.33737,2.33712,2.33737,31600000.0
2006-11-28 06:22:00,2.33731,2.33731,2.33698,2.33724,35800000.0
2006-11-28 06:23:00,2.33728,2.33733,2.33713,2.33713,21400000.0
2006-11-28 06:24:00,2.3372,2.33727,2.33715,2.33715,20000000.0
2006-11-28 06:25:00,2.33704,2.33735,2.33702,2.33721,30200000.0
2006-11-28 06:26:00,2.33734,2.33749,2.33727,2.33727,42700000.0
2006-11-28 06:27:00,2.33732,2.33739,2.33732,2.33733,35700000.0
2006-11-28 06:28:00,2.33731,2.33732,2.33719,2.33728,27600000.0
2006-11-28 06:29:00,2.33721,2.33732,2.33708,2.33712,24400000.0
2006-11-28 06:30:00,2.33734,2.33734,2.33715,2.33721,18300000.0
2006-11-28 06:31:00,2.33723,2.33747,2.3372,2.33735,40600000.0
2006-11-28 06:32:00,2.33742,2.33746,2.33716,2.33733,36600000.0
2006-11-28 06:33:00,2.3372,2.33756,2.3372,2.33732,35300000.0
2006-11-28 06:34:00,2.33738,2.3377,2.3373,2.33755,36700000.0
2006-11-28 06:35:00,2.33742,2.33742,2.33718,2.33733,25600000.0
2006-11-28 06:36:00,2.33734,2.33759,2.33734,2.33745,34900000.0
2006-11-28 06:37:00,2.33743,2.33752,2.33738,2.33742,20400000.0
2006-11-28 06:38:00,2.33738,2.33752,2.33733,2.33733,42500000.0
2006-11-28 06:39:00,2.33737,2.33741,2.33713,2.33713,9600000.0
2006-11-28 06:40:00,2.33718,2.33723,2.3371,2.3371,40399999.0
2006-11-28 06:41:00,2.33715,2.33729,2.3371,2.33713,26100000.0
2006-11-28 06:42:00,2.33719,2.3373,2.33712,2.3373,19800000.0
2006-11-28 06:43:00,2.33721,2.33721,2.33708,2.33716,32400000.0
2006-11-28 06:44:00,2.33718,2.33732,2.33718,2.33727,25800000.0
2006-11-28 06:45:00,2.33712,2.33733,2.33712,2.33733,28000000.0
2006-11-28 06:46:00,2.33736,2.33736,2.33718,2.33727,17200000.0
2006-11-28 06:47:00,2.33736,2.33766,2.33736,2.33752,44400000.0
2006-11-28 06:48:00,2.33763,2.33817,2.33763,2.33794,17200000.0
2006-11-28 06:49:00,2.3379,2.3381,2.3379,2.33807,28100000.0
2006-11-28 06:50:00,2.33792,2.33806,2.33779,2.3379,35800000.0
2006-11-28 06:51:00,2.33796,2.338,2.33769,2.33771,21300000.0
2006-11-28 06:52:00,2.33765,2.33777,2.33764,2.33769,19300000.0
2006-11-28 06:53:00,2.33757,2.33757,2.33751,2.33751,4000000.0
2006-11-28 06:54:00,2.33754,2.33767,2.33754,2.3376,22100000.0
2006-11-28 06:55:00,2.33768,2.33791,2.33768,2.3378,30900000.0
2006-11-28 06:56:00,2.33794,2.33798,2.33777,2.33777,15600000.0
2006-11-28 06:57:00,2.33782,2.33807,2.33777,2.33807,32800000.0
2006-11-28 06:58:00,2.33795,2.33815,2.3379,2.33796,43800000.0
2006-11-28 06:59:00,2.33793,2.33812,2.33792,2.33812,28900000.0
2006-11-28 07:00:00,2.33792,2.33796,2.33771,2.33773,23600000.0
2006-11-28 07:01:00,2.33777,2.33788,2.33777,2.33788,8800000.0
2006-11-28 07:02:00,2.33795,2.33805,2.33795,2.33805,24000000.0
2006-11-28 07:03:00,2.33805,2.33818,2.33801,2.33813,25400000.0
2006-11-28 07:04:00,2.3382,2.33826,2.33797,2.33798,54800000.0
2006-11-28 07:05:00,2.33811,2.33819,2.33794,2.33812,49900000.0
2006-11-28 07:06:00,2.33797,2.33822,2.33797,2.33803,28400000.0
2006-11-28 07:07:00,2.33796,2.33813,2.33791,2.33802,32600000.0
2006-11-28 07:08:00,2.33807,2.33807,2.33777,2.33788,33200000.0
2006-11-28 07:09:00,2.33778,2.33794,2.33778,2.33793,22300000.0
2006-11-28 07:10:00,2.33763,2.33788,2.33763,2.3377,27100000.0
2006-11-28 07:11:00,2.33777,2.3379,2.33762,2.33765,40000000.0
2006-11-28 07:12:00,2.33773,2.33791,2.33773,2.33782,28900000.0
2006-11-28 07:13:00,2.33775,2.33782,2.3376,2.33779,39500000.0
2006-11-28 07:14:00,2.33771,2.33788,2.33771,2.33783,27000000.0
2006-11-28 07:15:00,2.33795,2.33796,2.33765,2.33765,50100000.0
2006-11-28 07:16:00,2.33783,2.33809,2.33783,2.33799,43900000.0
2006-11-28 07:17:00,2.33789,2.33805,2.33785,2.33785,50300000.0
2006-11-28 07:18:00,2.33784,2.33787,2.33772,2.33775,24000000.0
2006-11-28 07:19:00,2.33769,2.3377,2.33755,2.3376,33000000.0
2006-11-28 07:20:00,2.33758,2.33782,2.33758,2.33767,41400000.0
2006-11-28 07:21:00,2.33773,2.33788,2.33773,2.33788,21800000.0
2006-11-28 07:22:00,2.33785,2.33813,2.33785,2.33789,10400000.0
2006-11-28 07:23:00,2.33799,2.33803,2.33786,2.33786,33300000.0
2006-11-28 07:24:00,2.33797,2.33797,2.33767,2.3378,33000000.0
2006-11-28 07:25:00,2.33781,2.338,2.33777,2.3378,32200000.0
2006-11-28 07:26:00,2.33775,2.3379,2.3377,2.3378,31200000.0
2006-11-28 07:27:00,2.33777,2.33791,2.33774,2.33778,34300000.0
2006-11-28 07:28:00,2.33779,2.33779,2.33767,2.33778,15500000.0
2006-11-28 07:29:00,2.3378,2.33785,2.33771,2.33778,27900000.0
2006-11-28 07:30:00,2.33783,2.33784,2.3377,2.33777,24400000.0
2006-11-28 07:31:00,2.33781,2.33789,2.33778,2.3378,23100000.0
2006-11-28 07:32:00,2.33793,2.33793,2.33777,2.33785,12800000.0
2006-11-28 07:33:00,2.33786,2.33791,2.33779,2.33788,16000000.0
2006-11-28 07:34:00,2.3376,2.33788,2.3376,2.33763,20700000.0
2006-11-28 07:35:00,2.33731,2.33748,2.33713,2.33742,26600000.0
2006-11-28 07:36:00,2.33757,2.33761,2.33757,2.33761,5200000.0
2006-11-28 07:37:00,2.33765,2.33767,2.3375,2.3375,24500000.0
2006-11-28 07:38:00,2.33757,2.33777,2.33754,2.33777,22400000.0
2006-11-28 07:39:00,2.33765,2.33782,2.33763,2.33782,44100000.0
2006-11-28 07:40:00,2.3377,2.33778,2.3377,2.33778,6300000.0
2006-11-28 07:41:00,2.33799,2.33799,2.33791,2.33791,5200000.0
2006-11-28 07:42:00,2.33775,2.33786,2.33766,2.33775,27600000.0
2006-11-28 07:43:00,2.3377,2.33779,2.3377,2.33773,22700000.0
2006-11-28 07:44:00,2.33781,2.33787,2.33765,2.33765,27000000.0
2006-11-28 07:45:00,2.33762,2.3377,2.33748,2.3376,37800000.0
2006-11-28 07:46:00,2.33772,2.33775,2.33758,2.33775,52200000.0
2006-11-28 07:47:00,2.33775,2.33775,2.33763,2.33765,34600000.0
2006-11-28 07:48:00,2.33767,2.33769,2.3375,2.33769,26300000.0
2006-11-28 07:49:00,2.33772,2.33772,2.33751,2.33755,34400000.0
2006-11-28 07:50:00,2.33756,2.33756,2.33745,2.33752,38000000.0
2006-11-28 07:51:00,2.33755,2.3378,2.33746,2.33746,30000000.0
2006-11-28 07:52:00,2.33768,2.33788,2.33764,2.33772,33400000.0
2006-11-28 07:53:00,2.33779,2.3378,2.33758,2.33769,26100000.0
2006-11-28 07:54:00,2.33779,2.33824,2.33779,2.3381,22000000.0
2006-11-28 07:55:00,2.33812,2.3382,2.33795,2.33795,47700000.0
2006-11-28 07:56:00,2.33792,2.33823,2.33792,2.33823,25000000.0
2006-11-28 07:57:00,2.3384,2.33857,2.3384,2.33846,24300000.0
2006-11-28 07:58:00,2.33825,2.33849,2.33813,2.33813,25500000.0
2006-11-28 07:59:00,2.33812,2.33845,2.33812,2.33836,35000000.0
2006-11-28 08:00:00,2.33852,2.33863,2.33843,2.3385,31200000.0
2006-11-28 08:01:00,2.33846,2.33854,2.33837,2.33841,33900000.0
2006-11-28 08:02:00,2.33847,2.33853,2.33847,2.33849,26900000.0
2006-11-28 08:03:00,2.33845,2.33856,2.33833,2.33856,20500000.0
2006-11-28 08:04:00,2.33847,2.33851,2.33841,2.33848,26900000.0
2006-11-28 08:05:00,2.33841,2.33868,2.3384,2.3385,36000000.0
2006-11-28 08:06:00,2.3385,2.33869,2.3385,2.33855,88700001.0
2006-11-28 08:07:00,2.33855,2.33878,2.33844,2.33858,38600000.0
2006-11-28 08:08:00,2.3386,2.33868,2.33857,2.33861,18500000.0
2006-11-28 08:09:00,2.33857,2.33867,2.33836,2.3384,47800000.0
2006-11-28 08:10:00,2.3385,2.33873,2.3385,2.33857,27800000.0
2006-11-28 08:11:00,2.33865,2.33865,2.33835,2.33843,36000000.0
2006-11-28 08:12:00,2.3386,2.33883,2.3386,2.33878,35800000.0
2006-11-28 08:13:00,2.33874,2.33874,2.33842,2.33845,26600000.0
2006-11-28 08:14:00,2.33867,2.33867,2.33819,2.33819,31200000.0
2006-11-28 08:15:00,2.33843,2.33848,2.33832,2.33843,13800000.0
2006-11-28 08:16:00,2.33833,2.33838,2.33825,2.33838,19600000.0
2006-11-28 08:17:00,2.33841,2.33861,2.33837,2.33861,34500000.0
2006-11-28 08:18:00,2.33891,2.33891,2.33863,2.33863,25000000.0
2006-11-28 08:19:00,2.33857,2.33865,2.33847,2.33865,22300000.0
2006-11-28 08:20:00,2.33846,2.33862,2.33846,2.33852,34900000.0
2006-11-28 08:21:00,2.33847,2.33852,2.33834,2.33845,43700000.0
2006-11-28 08:22:00,2.33834,2.33852,2.33823,2.33838,23500000.0
2006-11-28 08:23:00,2.3384,2.3384,2.33819,2.33836,42300000.0
2006-11-28 08:24:00,2.33835,2.33851,2.33828,2.33828,42600000.0
2006-11-28 08:25:00,2.33849,2.33849,2.33832,2.33849,40800000.0
2006-11-28 08:26:00,2.33834,2.33848,2.33826,2.33836,32600000.0
2006-11-28 08:27:00,2.33836,2.33849,2.33831,2.33849,37800000.0
2006-11-28 08:28:00,2.33857,2.33874,2.33856,2.33856,48900000.0
2006-11-28 08:29:00,2.33852,2.33871,2.33845,2.33867,45600000.0
2006-11-28 08:30:00,2.33851,2.33872,2.33844,2.33855,29400000.0
2006-11-28 08:31:00,2.33865,2.33865,2.33837,2.33855,47600000.0
2006-11-28 08:32:00,2.33852,2.33867,2.33852,2.33864,40100000.0
2006-11-28 08:33:00,2.33882,2.33884,2.33866,2.33873,30400000.0
2006-11-28 08:34:00,2.33878,2.339,2.33868,2.3388,58800000.0
2006-11-28 08:35:00,2.33883,2.33889,2.33879,2.33879,18500000.0
2006-11-28 08:36:00,2.33885,2.33889,2.33872,2.3388,33600000.0
2006-11-28 08:37:00,2.33888,2.33888,2.33883,2.33883,33300000.0
2006-11-28 08:38:00,2.3388,2.33885,2.33866,2.33885,27400000.0
2006-11-28 08:39:00,2.33852,2.33852,2.33785,2.33792,27200000.0
2006-11-28 08:40:00,2.33789,2.33833,2.33789,2.33833,41800000.0
2006-11-28 08:41:00,2.33826,2.3384,2.33804,2.33815,27200000.0
2006-11-28 08:42:00,2.33813,2.33826,2.33803,2.33825,65000001.0
2006-11-28 08:43:00,2.33825,2.33852,2.33814,2.33823,67700000.0
2006-11-28 08:44:00,2.33837,2.33849,2.33824,2.33844,39100000.0
2006-11-28 08:45:00,2.33838,2.33838,2.33812,2.33837,32100000.0
2006-11-28 08:46:00,2.33829,2.33834,2.33811,2.33824,21200000.0
2006-11-28 08:47:00,2.33847,2.33851,2.33829,2.33846,54500000.0
2006-11-28 08:48:00,2.33857,2.3387,2.33841,2.33851,43300000.0
2006-11-28 08:49:00,2.33855,2.33855,2.33845,2.33845,31500000.0
2006-11-28 08:50:00,2.33838,2.33851,2.33837,2.33837,38200000.0
2006-11-28 08:51:00,2.33829,2.33847,2.33809,2.33809,24700000.0
2006-11-28 08:52:00,2.3381,2.33824,2.33803,2.3381,32800000.0
2006-11-28 08:53:00,2.33808,2.33839,2.338,2.33839,58300000.0
2006-11-28 08:54:00,2.33816,2.33816,2.33796,2.33796,24600000.0
2006-11-28 08:55:00,2.33834,2.33834,2.3381,2.3381,27500000.0
2006-11-28 08:56:00,2.33803,2.33838,2.33803,2.33812,34700000.0
2006-11-28 08:57:00,2.33803,2.3383,2.33801,2.3383,42600000.0
2006-11-28 08:58:00,2.3384,2.33845,2.33821,2.33845,22800000.0
2006-11-28 08:59:00,2.33842,2.33842,2.33825,2.33838,53600000.0
2006-11-28 09:00:00,2.3383,2.3384,2.3382,2.33835,46900000.0
2006-11-28 09:01:00,2.33831,2.33838,2.33811,2.33829,70800000.0
2006-11-28 09:02:00,2.33825,2.33866,2.33825,2.33833,30600000.0
2006-11-28 09:03:00,2.33839,2.33859,2.33839,2.33859,15800000.0
2006-11-28 09:04:00,2.3386,2.3386,2.33816,2.33816,28300000.0
2006-11-28 09:05:00,2.33798,2.33798,2.33787,2.33791,28700000.0
2006-11-28 09:06:00,2.33803,2.33828,2.33793,2.33805,24600000.0
2006-11-28 09:07:00,2.33804,2.33815,2.3379,2.33815,41000000.0
2006-11-28 09:08:00,2.33835,2.33835,2.33817,2.33827,23500000.0
2006-11-28 09:09:00,2.33828,2.33858,2.33828,2.33858,29700000.0
2006-11-28 09:10:00,2.33865,2.33891,2.33855,2.33891,63600000.0
2006-11-28 09:11:00,2.339,2.33916,2.33883,2.33902,31400000.0
2006-11-28 09:12:00,2.33912,2.33952,2.33912,2.33941,38000000.0
2006-11-28 09:13:00,2.33937,2.33937,2.33901,2.33901,38000000.0
2006-11-28 09:14:00,2.33892,2.33911,2.33878,2.3391,29100000.0
2006-11-28 09:15:00,2.33927,2.33935,2.33874,2.33874,17000000.0
2006-11-28 09:16:00,2.33852,2.33857,2.33787,2.33793,40500000.0
2006-11-28 09:17:00,2.33795,2.33824,2.33795,2.33809,27300000.0
2006-11-28 09:18:00,2.33806,2.33842,2.33806,2.33842,48700000.0
2006-11-28 09:19:00,2.33841,2.3385,2.33836,2.33836,31800000.0
2006-11-28 09:20:00,2.33846,2.33856,2.33819,2.33819,25500000.0
2006-11-28 09:21:00,2.33842,2.33852,2.33832,2.33832,25100000.0
2006-11-28 09:22:00,2.33849,2.33859,2.33828,2.33845,45300000.0
2006-11-28 09:23:00,2.3385,2.33927,2.3385,2.33927,43300000.0
2006-11-28 09:24:00,2.33926,2.33941,2.33905,2.33941,43600000.0
2006-11-28 09:25:00,2.33914,2.3394,2.33914,2.3394,27000000.0
2006-11-28 09:26:00,2.33958,2.33969,2.33936,2.33936,42200000.0
2006-11-28 09:27:00,2.33919,2.33919,2.33862,2.33897,33600000.0
2006-11-28 09:28:00,2.33896,2.33908,2.33893,2.33904,12900000.0
2006-11-28 09:29:00,2.33899,2.33922,2.33893,2.33899,26600000.0
2006-11-28 09:30:00,2.33898,2.33923,2.33894,2.33895,47400000.0
2006-11-28 09:31:00,2.339,2.339,2.33885,2.33885,26000000.0
2006-11-28 09:32:00,2.33891,2.33895,2.33865,2.33886,48700000.0
2006-11-28 09:33:00,2.33892,2.33901,2.33857,2.33857,17900000.0
2006-11-28 09:34:00,2.33856,2.33879,2.33848,2.33879,23200000.0
2006-11-28 09:35:00,2.33877,2.33877,2.33865,2.33865,5600000.0
2006-11-28 09:36:00,2.3386,2.33865,2.33845,2.33853,35100000.0
2006-11-28 09:37:00,2.33856,2.33882,2.33849,2.33872,56200000.0
2006-11-28 09:38:00,2.33873,2.33873,2.33834,2.33854,9500000.0
2006-11-28 09:39:00,2.33839,2.33859,2.33831,2.3385,55300000.0
2006-11-28 09:40:00,2.33846,2.33861,2.33832,2.33832,33600000.0
2006-11-28 09:41:00,2.33833,2.33866,2.33831,2.3386,34400000.0
2006-11-28 09:42:00,2.33831,2.33855,2.33831,2.33855,39900000.0
2006-11-28 09:43:00,2.3387,2.3387,2.33846,2.33846,29500001.0
2006-11-28 09:44:00,2.33845,2.33859,2.33836,2.33836,20200000.0
2006-11-28 09:45:00,2.33826,2.33868,2.33826,2.33856,33100000.0
2006-11-28 09:46:00,2.33859,2.33872,2.33856,2.3387,21900000.0
2006-11-28 09:47:00,2.33864,2.33869,2.33853,2.33853,17500000.0
2006-11-28 09:48:00,2.33862,2.3389,2.33862,2.33863,40600000.0
2006-11-28 09:49:00,2.33893,2.33912,2.33893,2.33899,38900000.0
2006-11-28 09:50:00,2.33891,2.33915,2.33888,2.33889,68499999.0
2006-11-28 09:51:00,2.33905,2.33928,2.33883,2.33928,25800000.0
2006-11-28 09:52:00,2.33943,2.33964,2.33924,2.33961,41100000.0
2006-11-28 09:53:00,2.33954,2.34021,2.33954,2.34012,64900000.0
2006-11-28 09:54:00,2.34014,2.34071,2.34009,2.34071,34800000.0
2006-11-28 09:55:00,2.34066,2.34094,2.34045,2.34086,48300000.0
2006-11-28 09:56:00,2.3409,2.34106,2.34053,2.34057,25000000.0
2006-11-28 09:57:00,2.34054,2.34093,2.34054,2.34086,31200000.0
2006-11-28 09:58:00,2.3409,2.3409,2.34065,2.34066,31400000.0
2006-11-28 09:59:00,2.34068,2.34157,2.34053,2.34157,20400000.0
2006-11-28 10:00:00,2.3416,2.34206,2.3416,2.34187,30400000.0
2006-11-28 10:01:00,2.34203,2.34223,2.34155,2.34167,41200001.0
2006-11-28 10:02:00,2.34184,2.34192,2.34164,2.34192,57800000.0
2006-11-28 10:03:00,2.34188,2.34201,2.34124,2.34124,44200000.0
2006-11-28 10:04:00,2.3414,2.34169,2.34122,2.34141,35000000.0
2006-11-28 10:05:00,2.34157,2.34172,2.34137,2.34137,24000000.0
2006-11-28 10:06:00,2.34139,2.34154,2.34101,2.34106,26400000.0
2006-11-28 10:07:00,2.34095,2.34097,2.3406,2.34074,33200000.0
2006-11-28 10:08:00,2.34079,2.34096,2.34056,2.34089,18700000.0
2006-11-28 10:09:00,2.34089,2.341,2.34037,2.34037,28100000.0
2006-11-28 10:10:00,2.34045,2.3408,2.34039,2.34077,63200000.0
2006-11-28 10:11:00,2.34048,2.34048,2.3403,2.34044,34100000.0
2006-11-28 10:12:00,2.34036,2.34042,2.33995,2.34018,37100000.0
2006-11-28 10:13:00,2.34029,2.34045,2.34025,2.34035,32100000.0
2006-11-28 10:14:00,2.34045,2.34057,2.34028,2.34045,45900000.0
2006-11-28 10:15:00,2.34069,2.34078,2.34036,2.34036,26200000.0
2006-11-28 10:16:00,2.3403,2.34061,2.3403,2.34061,48700000.0
2006-11-28 10:17:00,2.34065,2.34072,2.34056,2.34069,38100000.0
2006-11-28 10:18:00,2.34028,2.34058,2.34005,2.34058,33500000.0
2006-11-28 10:19:00,2.34051,2.34075,2.34048,2.34048,47700000.0
2006-11-28 10:20:00,2.34048,2.34073,2.34048,2.34065,25700000.0
2006-11-28 10:21:00,2.34055,2.34111,2.34037,2.341,33700000.0
2006-11-28 10:22:00,2.34092,2.34113,2.34092,2.34105,49100000.0
2006-11-28 10:23:00,2.34096,2.34155,2.34095,2.34155,42400000.0
2006-11-28 10:24:00,2.34163,2.34167,2.34127,2.34146,32300000.0
2006-11-28 10:25:00,2.34127,2.34145,2.34121,2.3413,60000000.0
2006-11-28 10:26:00,2.34157,2.34157,2.34108,2.34108,14500000.0
2006-11-28 10:27:00,2.34086,2.34124,2.34075,2.34124,66600000.0
2006-11-28 10:28:00,2.3413,2.34155,2.34118,2.34155,39100001.0
2006-11-28 10:29:00,2.34158,2.34191,2.3415,2.34191,41400000.0
2006-11-28 10:30:00,2.342,2.34203,2.34163,2.3417,44200000.0
2006-11-28 10:31:00,2.34183,2.3423,2.34183,2.3423,17500000.0
2006-11-28 10:32:00,2.34222,2.34229,2.34197,2.34201,44400000.0
2006-11-28 10:33:00,2.34211,2.34243,2.34211,2.34239,48700000.0
2006-11-28 10:34:00,2.34268,2.34314,2.34268,2.34303,24800000.0
2006-11-28 10:35:00,2.34296,2.34335,2.34275,2.34335,36200000.0
2006-11-28 10:36:00,2.3434,2.34356,2.34337,2.34337,54900000.0
2006-11-28 10:37:00,2.34337,2.34337,2.3429,2.34334,52500000.0
2006-11-28 10:38:00,2.34348,2.3438,2.34348,2.34359,42800000.0
2006-11-28 10:39:00,2.34347,2.34373,2.34344,2.34349,23600000.0
2006-11-28 10:40:00,2.34365,2.34369,2.34332,2.34358,52100000.0
2006-11-28 10:41:00,2.34393,2.34425,2.3438,2.34425,42200000.0
2006-11-28 10:42:00,2.34413,2.34458,2.344,2.34418,27500000.0
2006-11-28 10:43:00,2.34402,2.34441,2.34402,2.34438,29400000.0
2006-11-28 10:44:00,2.34417,2.34431,2.34384,2.34384,45000000.0
2006-11-28 10:45:00,2.34378,2.34408,2.34377,2.34408,16800000.0
2006-11-28 10:46:00,2.34415,2.34415,2.34386,2.34387,44800000.0
2006-11-28 10:47:00,2.34395,2.34412,2.34376,2.34408,48300000.0
2006-11-28 10:48:00,2.34399,2.34426,2.34391,2.34391,61400000.0
2006-11-28 10:49:00,2.34401,2.34444,2.34401,2.34437,45299999.0
2006-11-28 10:50:00,2.34429,2.3444,2.3441,2.34412,52900000.0
2006-11-28 10:51:00,2.34394,2.344,2.34368,2.34389,17700000.0
2006-11-28 10:52:00,2.34389,2.34394,2.34358,2.34365,31200000.0
2006-11-28 10:53:00,2.34384,2.34408,2.34384,2.3439,17500000.0
2006-11-28 10:54:00,2.34385,2.34396,2.34372,2.34372,36700000.0
2006-11-28 10:55:00,2.34368,2.34403,2.34368,2.3439,62000000.0
2006-11-28 10:56:00,2.34379,2.34391,2.34379,2.34383,48100000.0
2006-11-28 10:57:00,2.34371,2.34387,2.34359,2.34383,45200000.0
2006-11-28 10:58:00,2.34376,2.34376,2.34362,2.34366,36000000.0
2006-11-28 10:59:00,2.34355,2.34377,2.34342,2.34349,79400000.0
2006-11-28 11:00:00,2.34349,2.34373,2.34333,2.34349,43500001.0
2006-11-28 11:01:00,2.34371,2.34386,2.34349,2.34355,27800000.0
2006-11-28 11:02:00,2.34372,2.34385,2.34341,2.34385,37600000.0
2006-11-28 11:03:00,2.34367,2.34385,2.34367,2.34382,36000000.0
2006-11-28 11:04:00,2.34368,2.34395,2.34368,2.34379,77099999.0
2006-11-28 11:05:00,2.34379,2.34423,2.34379,2.34396,37600000.0
2006-11-28 11:06:00,2.34435,2.34435,2.34371,2.34385,29000000.0
2006-11-28 11:07:00,2.34359,2.34364,2.34335,2.34356,30300000.0
2006-11-28 11:08:00,2.34361,2.3438,2.34359,2.34359,35000000.0
2006-11-28 11:09:00,2.3437,2.34385,2.3437,2.34379,33500000.0
2006-11-28 11:10:00,2.34361,2.34378,2.34354,2.34354,43800000.0
2006-11-28 11:11:00,2.34351,2.34359,2.34343,2.34358,28800000.0
2006-11-28 11:12:00,2.34354,2.34372,2.34347,2.34358,18300000.0
2006-11-28 11:13:00,2.34362,2.34376,2.34359,2.34366,54899999.0
2006-11-28 11:14:00,2.3437,2.34388,2.34355,2.34357,36400000.0
2006-11-28 11:15:00,2.34362,2.3444,2.34362,2.3444,30600000.0
2006-11-28 11:16:00,2.34428,2.34428,2.34403,2.34404,32800000.0
2006-11-28 11:17:00,2.34399,2.34399,2.34372,2.34372,25500000.0
2006-11-28 11:18:00,2.34384,2.34388,2.34381,2.34385,15200000.0
2006-11-28 11:19:00,2.34372,2.34384,2.34372,2.34384,13500000.0
2006-11-28 11:20:00,2.34393,2.34402,2.34383,2.34402,60700000.0
2006-11-28 11:21:00,2.34383,2.34416,2.34381,2.34416,29000000.0
2006-11-28 11:22:00,2.34415,2.34432,2.34415,2.34428,37400000.0
2006-11-28 11:23:00,2.34441,2.34469,2.34438,2.34454,71400000.0
2006-11-28 11:24:00,2.34462,2.34462,2.34426,2.34426,36300000.0
2006-11-28 11:25:00,2.34425,2.34448,2.34423,2.34427,30200000.0
2006-11-28 11:26:00,2.34422,2.3444,2.34414,2.34429,54200000.0
2006-11-28 11:27:00,2.34422,2.34427,2.34402,2.34402,32900000.0
2006-11-28 11:28:00,2.34399,2.34422,2.34395,2.34422,39600000.0
2006-11-28 11:29:00,2.34415,2.34415,2.34379,2.34387,38800000.0
2006-11-28 11:30:00,2.34399,2.34405,2.34387,2.34405,38200000.0
2006-11-28 11:31:00,2.34392,2.34429,2.34383,2.34429,37200000.0
2006-11-28 11:32:00,2.34395,2.34404,2.3437,2.34404,36900000.0
2006-11-28 11:33:00,2.34408,2.34418,2.34397,2.34411,34600000.0
2006-11-28 11:34:00,2.34407,2.34411,2.34378,2.34382,59400000.0
2006-11-28 11:35:00,2.34392,2.34405,2.34392,2.34397,35700000.0
2006-11-28 11:36:00,2.34424,2.34433,2.34401,2.34417,45000000.0
2006-11-28 11:37:00,2.34401,2.34415,2.34388,2.34402,34600000.0
2006-11-28 11:38:00,2.34386,2.34409,2.34386,2.34399,38000000.0
2006-11-28 11:39:00,2.34383,2.34438,2.34383,2.34438,45900000.0
2006-11-28 11:40:00,2.34456,2.34486,2.34456,2.34486,36800000.0
2006-11-28 11:41:00,2.34461,2.34496,2.34461,2.34473,28400000.0
2006-11-28 11:42:00,2.34467,2.34524,2.34467,2.34519,38600000.0
2006-11-28 11:43:00,2.34517,2.3453,2.34499,2.34528,50400000.0
2006-11-28 11:44:00,2.34525,2.34531,2.34522,2.34526,31100000.0
2006-11-28 11:45:00,2.34516,2.34526,2.345,2.34526,31100000.0
2006-11-28 11:46:00,2.3453,2.3453,2.34507,2.34514,25000000.0
2006-11-28 11:47:00,2.34545,2.34546,2.34544,2.34545,14200000.0
2006-11-28 11:48:00,2.34524,2.3454,2.34523,2.34526,34300000.0
2006-11-28 11:49:00,2.34527,2.34537,2.34505,2.34521,27500000.0
2006-11-28 11:50:00,2.34509,2.34514,2.34498,2.34505,19900000.0
2006-11-28 11:51:00,2.3452,2.3452,2.34499,2.34513,40400000.0
2006-11-28 11:52:00,2.34518,2.34518,2.34491,2.34505,15600000.0
2006-11-28 11:53:00,2.34498,2.34515,2.34479,2.34489,23800000.0
2006-11-28 11:54:00,2.34498,2.34517,2.34485,2.34517,45600000.0
2006-11-28 11:55:00,2.34529,2.34532,2.34467,2.34486,30900000.0
2006-11-28 11:56:00,2.34478,2.34527,2.34478,2.3452,46400000.0
2006-11-28 11:57:00,2.34561,2.34595,2.34552,2.34593,42100000.0
2006-11-28 11:58:00,2.34581,2.34581,2.34544,2.3456,36400000.0
2006-11-28 11:59:00,2.34559,2.34559,2.34536,2.34536,41900000.0
2006-11-28 12:00:00,2.34519,2.34519,2.34479,2.34479,41400000.0
2006-11-28 12:01:00,2.34485,2.34493,2.3446,2.34492,40900000.0
2006-11-28 12:02:00,2.34463,2.34481,2.34446,2.34468,29200000.0
2006-11-28 12:03:00,2.34469,2.34484,2.3445,2.3445,27500000.0
2006-11-28 12:04:00,2.34449,2.34463,2.34439,2.34439,50700000.0
2006-11-28 12:05:00,2.34454,2.34454,2.34431,2.34437,48600000.0
2006-11-28 12:06:00,2.34462,2.34462,2.34416,2.34457,32400000.0
2006-11-28 12:07:00,2.34468,2.34472,2.34445,2.34445,36400000.0
2006-11-28 12:08:00,2.34464,2.34482,2.34453,2.34453,27000000.0
2006-11-28 12:09:00,2.34458,2.3447,2.34445,2.3447,28700000.0
2006-11-28 12:10:00,2.34471,2.3449,2.34446,2.3449,51600000.0
2006-11-28 12:11:00,2.34514,2.34514,2.34475,2.34475,27500000.0
2006-11-28 12:12:00,2.34465,2.34476,2.34447,2.34475,32300000.0
2006-11-28 12:13:00,2.34454,2.34472,2.34444,2.34444,39400000.0
2006-11-28 12:14:00,2.3444,2.34448,2.34405,2.3441,40300000.0
2006-11-28 12:15:00,2.34407,2.34419,2.34352,2.34358,36400000.0
2006-11-28 12:16:00,2.34358,2.34382,2.34358,2.34382,54100000.0
2006-11-28 12:17:00,2.34397,2.34399,2.34357,2.34357,39600000.0
2006-11-28 12:18:00,2.34383,2.34427,2.34383,2.34403,45700000.0
2006-11-28 12:19:00,2.34404,2.34414,2.34384,2.34406,27700000.0
2006-11-28 12:20:00,2.34437,2.34437,2.34373,2.34393,45800000.0
2006-11-28 12:21:00,2.34385,2.34413,2.34385,2.34396,48000000.0
2006-11-28 12:22:00,2.34399,2.34407,2.34385,2.34405,18300000.0
2006-11-28 12:23:00,2.34419,2.3445,2.34419,2.34435,68600000.0
2006-11-28 12:24:00,2.34404,2.34404,2.34348,2.34348,25100000.0
2006-11-28 12:25:00,2.34366,2.3444,2.3435,2.3444,47900000.0
2006-11-28 12:26:00,2.3445,2.34492,2.3445,2.34492,21000000.0
2006-11-28 12:27:00,2.34491,2.34502,2.34462,2.34465,38200000.0
2006-11-28 12:28:00,2.34452,2.34472,2.3444,2.34472,40300000.0
2006-11-28 12:29:00,2.34471,2.34475,2.34441,2.34457,69900000.0
2006-11-28 12:30:00,2.34472,2.34486,2.34469,2.34469,33600000.0
2006-11-28 12:31:00,2.34469,2.3448,2.34446,2.34455,24800000.0
2006-11-28 12:32:00,2.34466,2.3448,2.34451,2.34462,29000000.0
2006-11-28 12:33:00,2.3444,2.34463,2.34428,2.34428,44200000.0
2006-11-28 12:34:00,2.3442,2.3444,2.34416,2.34427,45600000.0
2006-11-28 12:35:00,2.34417,2.34433,2.34417,2.34419,20500000.0
2006-11-28 12:36:00,2.34427,2.34439,2.34423,2.34423,21900000.0
2006-11-28 12:37:00,2.34426,2.34456,2.34426,2.34455,31000000.0
2006-11-28 12:38:00,2.34432,2.3444,2.34412,2.34425,37200000.0
2006-11-28 12:39:00,2.34432,2.34446,2.34408,2.34417,85299998.0
2006-11-28 12:40:00,2.34421,2.34447,2.3442,2.3442,36500000.0
2006-11-28 12:41:00,2.34421,2.34439,2.34407,2.34439,32700000.0
2006-11-28 12:42:00,2.34434,2.34464,2.34434,2.34459,32400000.0
2006-11-28 12:43:00,2.34452,2.34476,2.34445,2.34453,52100000.0
2006-11-28 12:44:00,2.34457,2.34522,2.34447,2.34522,30300000.0
2006-11-28 12:45:00,2.34521,2.34521,2.34458,2.34473,38400000.0
2006-11-28 12:46:00,2.34456,2.34485,2.34456,2.34475,45900000.0
2006-11-28 12:47:00,2.3448,2.34536,2.3448,2.34523,45400000.0
2006-11-28 12:48:00,2.34524,2.34538,2.34502,2.34502,61500001.0
2006-11-28 12:49:00,2.34516,2.34521,2.34493,2.34502,28000000.0
2006-11-28 12:50:00,2.34507,2.34507,2.3447,2.34499,26100000.0
2006-11-28 12:51:00,2.34491,2.34516,2.34491,2.34495,59100000.0
2006-11-28 12:52:00,2.34491,2.34491,2.34475,2.34485,31400000.0
2006-11-28 12:53:00,2.34501,2.34509,2.34492,2.34492,34400000.0
2006-11-28 12:54:00,2.3449,2.34504,2.3449,2.34497,32500000.0
2006-11-28 12:55:00,2.34494,2.34517,2.34486,2.34517,21900000.0
2006-11-28 12:56:00,2.34514,2.34538,2.34512,2.34518,36500000.0
2006-11-28 12:57:00,2.3453,2.34585,2.3453,2.34577,45300000.0
2006-11-28 12:58:00,2.34561,2.34571,2.34536,2.34543,32600000.0
2006-11-28 12:59:00,2.34547,2.34575,2.34533,2.34575,37800000.0
2006-11-28 13:00:00,2.34573,2.34593,2.34547,2.34547,57400000.0
2006-11-28 13:01:00,2.34549,2.34551,2.34513,2.34513,44100000.0
2006-11-28 13:02:00,2.34515,2.34534,2.34509,2.34509,26700000.0
2006-11-28 13:03:00,2.34497,2.34528,2.34497,2.3451,25300000.0
2006-11-28 13:04:00,2.34515,2.34523,2.34512,2.34514,32400000.0
2006-11-28 13:05:00,2.34519,2.3453,2.34514,2.34524,25700000.0
2006-11-28 13:06:00,2.34518,2.34518,2.34496,2.34496,30200000.0
2006-11-28 13:07:00,2.345,2.34553,2.345,2.3451,44000000.0
2006-11-28 13:08:00,2.34515,2.34518,2.34495,2.34495,8800000.0
2006-11-28 13:09:00,2.34491,2.34508,2.34487,2.34498,25600000.0
2006-11-28 13:10:00,2.34494,2.34517,2.3448,2.34485,38300000.0
2006-11-28 13:11:00,2.34497,2.34515,2.34497,2.34497,40800000.0
2006-11-28 13:12:00,2.34491,2.34491,2.34479,2.34487,31400000.0
2006-11-28 13:13:00,2.345,2.3452,2.34477,2.34512,47000000.0
2006-11-28 13:14:00,2.34519,2.34522,2.34504,2.34519,42000000.0
2006-11-28 13:15:00,2.34521,2.34546,2.34515,2.34519,59500000.0
2006-11-28 13:16:00,2.34496,2.34532,2.34496,2.3451,30300000.0
2006-11-28 13:17:00,2.34514,2.34551,2.34514,2.34537,20200000.0
2006-11-28 13:18:00,2.34544,2.3457,2.34535,2.34535,42000000.0
2006-11-28 13:19:00,2.34537,2.34545,2.34524,2.34527,24600000.0
2006-11-28 13:20:00,2.34522,2.34535,2.34519,2.34525,27100000.0
2006-11-28 13:21:00,2.34539,2.34546,2.34511,2.34516,33300000.0
2006-11-28 13:22:00,2.34512,2.34526,2.3451,2.34526,31300000.0
2006-11-28 13:23:00,2.34524,2.34524,2.34502,2.34503,25700000.0
2006-11-28 13:24:00,2.34491,2.34491,2.34465,2.34466,27700000.0
2006-11-28 13:25:00,2.34472,2.34489,2.34463,2.34489,28600000.0
2006-11-28 13:26:00,2.34494,2.34494,2.34441,2.34446,24200000.0
2006-11-28 13:27:00,2.34431,2.34463,2.34424,2.34463,42100000.0
2006-11-28 13:28:00,2.34465,2.34483,2.3445,2.34467,23900000.0
2006-11-28 13:29:00,2.34474,2.34505,2.34474,2.34482,26800000.0
2006-11-28 13:30:00,2.34466,2.34492,2.3446,2.34465,44800000.0
2006-11-28 13:31:00,2.34459,2.34478,2.3444,2.34478,40700000.0
2006-11-28 13:32:00,2.34494,2.34544,2.34494,2.34531,35100000.0
2006-11-28 13:33:00,2.34549,2.34562,2.34533,2.34533,28000000.0
2006-11-28 13:34:00,2.34547,2.34566,2.34531,2.34535,30800000.0
2006-11-28 13:35:00,2.34545,2.34545,2.34516,2.34516,47300001.0
2006-11-28 13:36:00,2.34519,2.34533,2.34504,2.34525,42600000.0
2006-11-28 13:37:00,2.34504,2.34535,2.34504,2.34525,42500000.0
2006-11-28 13:38:00,2.34554,2.34562,2.34545,2.34552,37300000.0
2006-11-28 13:39:00,2.3454,2.34557,2.34534,2.3454,44700000.0
2006-11-28 13:40:00,2.34533,2.34553,2.34527,2.34553,23000000.0
2006-11-28 13:41:00,2.34551,2.34568,2.34525,2.34525,50400000.0
2006-11-28 13:42:00,2.34515,2.34542,2.34515,2.34525,31800000.0
2006-11-28 13:43:00,2.34512,2.34543,2.34512,2.34516,56799999.0
2006-11-28 13:44:00,2.3453,2.34549,2.34527,2.34549,48200000.0
2006-11-28 13:45:00,2.34564,2.34579,2.34564,2.34569,31100000.0
2006-11-28 13:46:00,2.34582,2.3459,2.34552,2.34572,48100000.0
2006-11-28 13:47:00,2.34555,2.34555,2.34512,2.34512,32600000.0
2006-11-28 13:48:00,2.34513,2.34546,2.34513,2.34517,34200000.0
2006-11-28 13:49:00,2.34523,2.34541,2.34498,2.34511,29400000.0
2006-11-28 13:50:00,2.34512,2.34523,2.345,2.34523,25700000.0
2006-11-28 13:51:00,2.34523,2.34539,2.34523,2.34527,35000000.0
2006-11-28 13:52:00,2.34561,2.3458,2.34546,2.3457,48100000.0
2006-11-28 13:53:00,2.34575,2.34629,2.34575,2.34626,41000000.0
2006-11-28 13:54:00,2.34633,2.3466,2.34633,2.3466,41500001.0
2006-11-28 13:55:00,2.3466,2.34669,2.34644,2.34648,27100000.0
2006-11-28 13:56:00,2.34647,2.34688,2.34647,2.34673,35100000.0
2006-11-28 13:57:00,2.34668,2.34668,2.34629,2.3465,18800000.0
2006-11-28 13:58:00,2.34636,2.34665,2.34609,2.34665,18700000.0
2006-11-28 13:59:00,2.3465,2.3465,2.34627,2.34632,31200000.0
2006-11-28 14:00:00,2.34633,2.34655,2.3462,2.34655,35400000.0
2006-11-28 14:01:00,2.34654,2.34679,2.34654,2.34675,31700000.0
2006-11-28 14:02:00,2.34667,2.34689,2.34667,2.34672,24800000.0
2006-11-28 14:03:00,2.3468,2.34702,2.34674,2.34702,21100000.0
2006-11-28 14:04:00,2.34703,2.34728,2.34689,2.34728,36700000.0
2006-11-28 14:05:00,2.34711,2.34711,2.34689,2.34689,24100000.0
2006-11-28 14:06:00,2.34692,2.347,2.34675,2.34675,44400000.0
2006-11-28 14:07:00,2.34678,2.34705,2.34668,2.34668,26700000.0
2006-11-28 14:08:00,2.34674,2.34695,2.34663,2.34665,36200000.0
2006-11-28 14:09:00,2.34675,2.34696,2.3467,2.34695,34700000.0
2006-11-28 14:10:00,2.34697,2.34697,2.3467,2.34673,68000001.0
2006-11-28 14:11:00,2.3467,2.34685,2.34658,2.34658,50400000.0
2006-11-28 14:12:00,2.34684,2.34684,2.34655,2.34677,18400000.0
2006-11-28 14:13:00,2.34683,2.3469,2.34675,2.34677,44900000.0
2006-11-28 14:14:00,2.34686,2.34694,2.34662,2.34683,32800000.0
2006-11-28 14:15:00,2.34661,2.34679,2.34647,2.34679,41700000.0
2006-11-28 14:16:00,2.34674,2.34686,2.34674,2.34686,23200000.0
2006-11-28 14:17:00,2.34681,2.34709,2.3468,2.3468,32700000.0
2006-11-28 14:18:00,2.34674,2.34677,2.34659,2.34677,39800000.0
2006-11-28 14:19:00,2.34667,2.34693,2.34667,2.34674,55700000.0
2006-11-28 14:20:00,2.34688,2.34697,2.34679,2.34693,37100000.0
2006-11-28 14:21:00,2.34674,2.34682,2.3467,2.34675,18800000.0
2006-11-28 14:22:00,2.34679,2.34691,2.34673,2.3468,21600000.0
2006-11-28 14:23:00,2.34673,2.34673,2.34655,2.34656,22200000.0
2006-11-28 14:24:00,2.34661,2.34705,2.34661,2.34683,26200000.0
2006-11-28 14:25:00,2.34669,2.3469,2.34662,2.34662,28200000.0
2006-11-28 14:26:00,2.34644,2.34657,2.34636,2.34647,47400000.0
2006-11-28 14:27:00,2.34641,2.34665,2.34633,2.34665,43600000.0
2006-11-28 14:28:00,2.34637,2.34638,2.34625,2.34625,32400000.0
2006-11-28 14:29:00,2.34634,2.34636,2.34617,2.34617,27000000.0
2006-11-28 14:30:00,2.34631,2.34655,2.34623,2.34624,40300000.0
2006-11-28 14:31:00,2.34628,2.34631,2.34616,2.3462,20000000.0
2006-11-28 14:32:00,2.34601,2.34621,2.34595,2.34617,24800000.0
2006-11-28 14:33:00,2.34595,2.34627,2.34593,2.34605,24700000.0
2006-11-28 14:34:00,2.34612,2.34612,2.34589,2.34605,47099999.0
2006-11-28 14:35:00,2.34596,2.34625,2.34596,2.34625,43100000.0
2006-11-28 14:36:00,2.34623,2.34639,2.34623,2.34631,30200000.0
2006-11-28 14:37:00,2.34619,2.34648,2.34619,2.34639,21700000.0
2006-11-28 14:38:00,2.34662,2.34707,2.34662,2.34679,26900000.0
2006-11-28 14:39:00,2.34687,2.3472,2.34687,2.34692,26600000.0
2006-11-28 14:40:00,2.34712,2.34714,2.34679,2.34706,34200000.0
2006-11-28 14:41:00,2.34687,2.34705,2.34678,2.34678,33500000.0
2006-11-28 14:42:00,2.34686,2.34712,2.34682,2.34707,51400000.0
2006-11-28 14:43:00,2.34697,2.347,2.34652,2.34675,31000000.0
2006-11-28 14:44:00,2.34649,2.34667,2.34636,2.3464,31100000.0
2006-11-28 14:45:00,2.34636,2.34661,2.34624,2.3464,48100000.0
2006-11-28 14:46:00,2.34651,2.34666,2.34629,2.34629,24400000.0
2006-11-28 14:47:00,2.34649,2.34686,2.34649,2.34659,33900000.0
2006-11-28 14:48:00,2.34655,2.34655,2.34646,2.3465,22200000.0
2006-11-28 14:49:00,2.34661,2.34661,2.34631,2.34633,44700001.0
2006-11-28 14:50:00,2.3462,2.34637,2.34611,2.34635,22800000.0
2006-11-28 14:51:00,2.34635,2.34642,2.34613,2.34613,23300000.0
2006-11-28 14:52:00,2.3463,2.34642,2.34618,2.34633,44800000.0
2006-11-28 14:53:00,2.34627,2.3466,2.34627,2.3465,50000000.0
2006-11-28 14:54:00,2.34634,2.34666,2.34633,2.34633,38800000.0
2006-11-28 14:55:00,2.3464,2.3464,2.34621,2.34636,39100000.0
2006-11-28 14:56:00,2.34648,2.34672,2.34648,2.34663,45000000.0
2006-11-28 14:57:00,2.34656,2.34663,2.34604,2.34617,40300000.0
2006-11-28 14:58:00,2.34624,2.34637,2.34612,2.34612,33900000.0
2006-11-28 14:59:00,2.34611,2.34632,2.34606,2.34627,23000000.0
2006-11-28 15:00:00,2.34633,2.34633,2.34582,2.34594,45000001.0
2006-11-28 15:01:00,2.34593,2.34617,2.3459,2.34595,34100000.0
2006-11-28 15:02:00,2.34591,2.34599,2.34571,2.34585,27600000.0
2006-11-28 15:03:00,2.34589,2.34629,2.34589,2.34629,46300000.0
2006-11-28 15:04:00,2.34621,2.34628,2.34607,2.34607,54399999.0
2006-11-28 15:05:00,2.3462,2.3462,2.346,2.34612,35500000.0
2006-11-28 15:06:00,2.34605,2.34635,2.34593,2.34594,33200000.0
2006-11-28 15:07:00,2.3459,2.34605,2.34576,2.34592,22900000.0
2006-11-28 15:08:00,2.34596,2.34613,2.34586,2.34613,33200000.0
2006-11-28 15:09:00,2.34618,2.34625,2.34607,2.34619,30000000.0
2006-11-28 15:10:00,2.34613,2.34613,2.34575,2.34575,29900000.0
2006-11-28 15:11:00,2.34573,2.34591,2.34573,2.34586,32099999.0
2006-11-28 15:12:00,2.34592,2.34614,2.34591,2.34598,46100000.0
2006-11-28 15:13:00,2.3463,2.34636,2.34609,2.34609,29800000.0
2006-11-28 15:14:00,2.34621,2.34621,2.34612,2.34619,17200000.0
2006-11-28 15:15:00,2.3463,2.3463,2.34592,2.34601,19200000.0
2006-11-28 15:16:00,2.34625,2.3464,2.34611,2.34611,17700000.0
2006-11-28 15:17:00,2.34628,2.34641,2.34628,2.3463,11600000.0
2006-11-28 15:18:00,2.34629,2.34682,2.34629,2.34682,16100000.0
2006-11-28 15:19:00,2.34702,2.34739,2.34702,2.34731,46800000.0
2006-11-28 15:20:00,2.34731,2.34734,2.34724,2.34724,32000000.0
2006-11-28 15:21:00,2.34731,2.34754,2.34731,2.34754,9200000.0
2006-11-28 15:22:00,2.34751,2.34768,2.34751,2.34767,34900000.0
2006-11-28 15:23:00,2.34731,2.34765,2.34731,2.34741,42300000.0
2006-11-28 15:24:00,2.34756,2.34787,2.34741,2.34753,29700000.0
2006-11-28 15:25:00,2.34764,2.34788,2.34741,2.34777,41699999.0
2006-11-28 15:26:00,2.34762,2.34778,2.34755,2.34764,19200000.0
2006-11-28 15:27:00,2.34735,2.34761,2.34726,2.34761,25600000.0
2006-11-28 15:28:00,2.34755,2.34767,2.34732,2.34758,37000000.0
2006-11-28 15:29:00,2.34767,2.34767,2.34639,2.34699,35700000.0
2006-11-28 15:30:00,2.34697,2.34794,2.34645,2.34794,34700000.0
2006-11-28 15:31:00,2.34829,2.34849,2.34771,2.34778,46000000.0
2006-11-28 15:32:00,2.34766,2.34769,2.34666,2.34666,31000000.0
2006-11-28 15:33:00,2.34658,2.3468,2.34608,2.34608,23700000.0
2006-11-28 15:34:00,2.34582,2.3459,2.34501,2.34501,15000000.0
2006-11-28 15:35:00,2.34482,2.3454,2.34481,2.3454,67600001.0
2006-11-28 15:36:00,2.34538,2.34568,2.34522,2.34568,36900000.0
2006-11-28 15:37:00,2.34555,2.34615,2.34535,2.34615,25300000.0
2006-11-28 15:38:00,2.34642,2.34666,2.34602,2.34602,60200000.0
2006-11-28 15:39:00,2.34604,2.34611,2.34582,2.34582,34700000.0
2006-11-28 15:40:00,2.34581,2.34594,2.34559,2.34576,22500000.0
2006-11-28 15:41:00,2.34576,2.346,2.34576,2.34593,26400000.0
2006-11-28 15:42:00,2.34582,2.34582,2.34564,2.34565,52200000.0
2006-11-28 15:43:00,2.3456,2.3462,2.3456,2.3462,31800000.0
2006-11-28 15:44:00,2.34639,2.34652,2.34622,2.34649,29800000.0
2006-11-28 15:45:00,2.34648,2.34662,2.34629,2.34661,48199999.0
2006-11-28 15:46:00,2.34648,2.34665,2.3464,2.3464,30500000.0
2006-11-28 15:47:00,2.34639,2.34692,2.34639,2.34689,39000000.0
2006-11-28 15:48:00,2.34709,2.34771,2.34709,2.34755,26100000.0
2006-11-28 15:49:00,2.34772,2.34772,2.34746,2.34746,44600000.0
2006-11-28 15:50:00,2.34742,2.34755,2.34726,2.34726,28000000.0
2006-11-28 15:51:00,2.34708,2.34738,2.34708,2.34732,45800000.0
2006-11-28 15:52:00,2.34732,2.34765,2.34721,2.34765,33000000.0
2006-11-28 15:53:00,2.34741,2.34743,2.34727,2.34741,44800000.0
2006-11-28 15:54:00,2.34741,2.34753,2.34733,2.34742,28500000.0
2006-11-28 15:55:00,2.34741,2.34772,2.34737,2.34745,31000000.0
2006-11-28 15:56:00,2.34732,2.34732,2.34695,2.34695,29300000.0
2006-11-28 15:57:00,2.34709,2.34726,2.34705,2.34718,48700000.0
2006-11-28 15:58:00,2.34704,2.34707,2.3468,2.34681,39500000.0
2006-11-28 15:59:00,2.34669,2.34716,2.34659,2.3469,23800000.0
2006-11-28 16:00:00,2.347,2.34741,2.34687,2.34741,43100000.0
2006-11-28 16:01:00,2.34709,2.34723,2.34677,2.34711,50800000.0
2006-11-28 16:02:00,2.34727,2.34732,2.347,2.347,34300000.0
2006-11-28 16:03:00,2.34705,2.34734,2.34705,2.34732,21900000.0
2006-11-28 16:04:00,2.34722,2.34741,2.34716,2.34731,30800000.0
2006-11-28 16:05:00,2.34742,2.34753,2.34712,2.34734,25000000.0
2006-11-28 16:06:00,2.34756,2.34771,2.34735,2.34754,39599999.0
2006-11-28 16:07:00,2.34759,2.34759,2.34736,2.34746,25800000.0
2006-11-28 16:08:00,2.34763,2.34787,2.34756,2.34769,57100000.0
2006-11-28 16:09:00,2.34776,2.34804,2.34769,2.34793,27600000.0
2006-11-28 16:10:00,2.34792,2.34796,2.34755,2.34774,40700000.0
2006-11-28 16:11:00,2.34774,2.34774,2.34746,2.34763,33900000.0
2006-11-28 16:12:00,2.34741,2.34752,2.34717,2.34717,61500000.0
2006-11-28 16:13:00,2.34706,2.34722,2.34706,2.34707,35900000.0
2006-11-28 16:14:00,2.34728,2.34736,2.34703,2.34703,42000000.0
2006-11-28 16:15:00,2.34727,2.34751,2.34724,2.34724,33500000.0
2006-11-28 16:16:00,2.34717,2.34725,2.34704,2.34714,23200000.0
2006-11-28 16:17:00,2.34703,2.3475,2.34703,2.34735,26600000.0
2006-11-28 16:18:00,2.34708,2.34718,2.34698,2.34698,21600000.0
2006-11-28 16:19:00,2.34703,2.34737,2.34698,2.34727,32200000.0
2006-11-28 16:20:00,2.3473,2.3473,2.34696,2.34702,26300000.0
2006-11-28 16:21:00,2.34701,2.34727,2.34693,2.34707,28700000.0
2006-11-28 16:22:00,2.34718,2.34728,2.34707,2.34715,24500000.0
2006-11-28 16:23:00,2.34718,2.34769,2.34718,2.34753,23900000.0
2006-11-28 16:24:00,2.34764,2.34808,2.34748,2.34808,56900000.0
2006-11-28 16:25:00,2.34836,2.34843,2.34821,2.34843,29100000.0
2006-11-28 16:26:00,2.34852,2.34915,2.34852,2.34904,33700000.0
2006-11-28 16:27:00,2.34932,2.34982,2.34932,2.3496,22800000.0
2006-11-28 16:28:00,2.34978,2.34982,2.34936,2.3498,62100000.0
2006-11-28 16:29:00,2.34981,2.35007,2.34976,2.34996,36500000.0
2006-11-28 16:30:00,2.34987,2.34987,2.34958,2.3496,43900000.0
2006-11-28 16:31:00,2.34954,2.34972,2.34949,2.34949,28500000.0
2006-11-28 16:32:00,2.34951,2.34957,2.34933,2.34949,17600000.0
2006-11-28 16:33:00,2.34942,2.34951,2.34929,2.34944,25600000.0
2006-11-28 16:34:00,2.34935,2.3496,2.34878,2.34878,34900000.0
2006-11-28 16:35:00,2.3485,2.34919,2.3485,2.34917,26800000.0
2006-11-28 16:36:00,2.34925,2.34933,2.34894,2.34919,44000000.0
2006-11-28 16:37:00,2.3492,2.3492,2.34874,2.34888,31000000.0
2006-11-28 16:38:00,2.34874,2.34893,2.34857,2.34857,46800000.0
2006-11-28 16:39:00,2.34854,2.34907,2.34854,2.34893,27600000.0
2006-11-28 16:40:00,2.34915,2.34921,2.3488,2.34893,25600000.0
2006-11-28 16:41:00,2.34883,2.3491,2.34876,2.34877,27300000.0
2006-11-28 16:42:00,2.34872,2.349,2.34872,2.34884,30300000.0
2006-11-28 16:43:00,2.34898,2.34924,2.34881,2.34924,45799999.0
2006-11-28 16:44:00,2.34894,2.34927,2.34894,2.34918,30600000.0
2006-11-28 16:45:00,2.34919,2.34943,2.349,2.34943,53600000.0
2006-11-28 16:46:00,2.34929,2.34929,2.34888,2.34899,34500000.0
2006-11-28 16:47:00,2.34899,2.34915,2.34883,2.34907,43200000.0
2006-11-28 16:48:00,2.34908,2.34915,2.34895,2.34898,31700000.0
2006-11-28 16:49:00,2.34894,2.34901,2.34881,2.34881,30200000.0
2006-11-28 16:50:00,2.34867,2.34869,2.34798,2.34798,48700000.0
2006-11-28 16:51:00,2.34822,2.34986,2.34822,2.34986,47800000.0
2006-11-28 16:52:00,2.35004,2.35103,2.35004,2.35103,19600000.0
2006-11-28 16:53:00,2.35087,2.35093,2.35047,2.35078,33300000.0
2006-11-28 16:54:00,2.35074,2.35088,2.35057,2.35076,50600000.0
2006-11-28 16:55:00,2.35071,2.3511,2.35071,2.3511,25000000.0
2006-11-28 16:56:00,2.35136,2.35144,2.35116,2.35125,22800000.0
2006-11-28 16:57:00,2.35142,2.35163,2.35122,2.35122,21400000.0
2006-11-28 16:58:00,2.35104,2.35216,2.35104,2.35208,41100000.0
2006-11-28 16:59:00,2.35189,2.35305,2.3518,2.35305,32900000.0
2006-11-28 17:00:00,2.3528,2.3528,2.34996,2.35188,55200000.0
2006-11-28 17:01:00,2.3525,2.35306,2.35248,2.3526,48500000.0
2006-11-28 17:02:00,2.35235,2.35235,2.35193,2.35202,32700000.0
2006-11-28 17:03:00,2.35191,2.35234,2.35156,2.35234,30500000.0
2006-11-28 17:04:00,2.35243,2.3534,2.35239,2.3534,44700000.0
2006-11-28 17:05:00,2.3533,2.35361,2.35315,2.35327,25400000.0
2006-11-28 17:06:00,2.35321,2.35321,2.35282,2.35288,35200000.0
2006-11-28 17:07:00,2.35296,2.35315,2.35266,2.35299,40100000.0
2006-11-28 17:08:00,2.35299,2.35309,2.35286,2.35287,28000000.0
2006-11-28 17:09:00,2.35295,2.35295,2.35261,2.35263,44600000.0
2006-11-28 17:10:00,2.3527,2.3527,2.35215,2.35221,31200000.0
2006-11-28 17:11:00,2.35207,2.35207,2.35144,2.35155,19900000.0
2006-11-28 17:12:00,2.35164,2.35201,2.35164,2.35193,37400000.0
2006-11-28 17:13:00,2.35203,2.35217,2.35178,2.35183,52400000.0
2006-11-28 17:14:00,2.35182,2.35196,2.35163,2.35196,50000000.0
2006-11-28 17:15:00,2.35187,2.35187,2.35119,2.35128,42600000.0
2006-11-28 17:16:00,2.35138,2.35148,2.35128,2.35129,37800000.0
2006-11-28 17:17:00,2.35144,2.35144,2.35106,2.35132,37900000.0
2006-11-28 17:18:00,2.35143,2.35148,2.35119,2.35148,39300000.0
2006-11-28 17:19:00,2.35146,2.35153,2.35135,2.35136,43900000.0
2006-11-28 17:20:00,2.3514,2.35152,2.35129,2.35148,28700000.0
2006-11-28 17:21:00,2.35144,2.35145,2.35118,2.35121,53900000.0
2006-11-28 17:22:00,2.35139,2.35158,2.35128,2.35128,36900000.0
2006-11-28 17:23:00,2.35131,2.35163,2.35131,2.35141,22800000.0
2006-11-28 17:24:00,2.35125,2.35172,2.35125,2.35172,32800000.0
2006-11-28 17:25:00,2.35188,2.35212,2.35174,2.35205,30600000.0
2006-11-28 17:26:00,2.35196,2.35228,2.35196,2.35208,40800000.0
2006-11-28 17:27:00,2.35194,2.35197,2.3517,2.3517,31600000.0
2006-11-28 17:28:00,2.35173,2.35173,2.35159,2.35162,51900000.0
2006-11-28 17:29:00,2.35156,2.35191,2.35155,2.3518,34400000.0
2006-11-28 17:30:00,2.35171,2.35188,2.3515,2.3515,55000000.0
2006-11-28 17:31:00,2.35151,2.35177,2.35132,2.35177,40000000.0
2006-11-28 17:32:00,2.35163,2.35187,2.35158,2.35187,40300000.0
2006-11-28 17:33:00,2.35184,2.35184,2.35158,2.35172,44000000.0
2006-11-28 17:34:00,2.35164,2.35202,2.35163,2.35195,35100000.0
2006-11-28 17:35:00,2.35206,2.35224,2.35203,2.35212,40600000.0
2006-11-28 17:36:00,2.35214,2.35223,2.35182,2.35201,41299999.0
2006-11-28 17:37:00,2.35203,2.35206,2.35175,2.35175,16000000.0
2006-11-28 17:38:00,2.35211,2.35222,2.35202,2.35208,49800000.0
2006-11-28 17:39:00,2.35202,2.3522,2.35176,2.35176,40900000.0
2006-11-28 17:40:00,2.35178,2.35205,2.35178,2.35205,20700000.0
2006-11-28 17:41:00,2.35201,2.35201,2.35182,2.35192,21700000.0
2006-11-28 17:42:00,2.35197,2.3522,2.35193,2.35193,35500000.0
2006-11-28 17:43:00,2.35207,2.35207,2.3516,2.35173,23100000.0
2006-11-28 17:44:00,2.35166,2.35172,2.35137,2.35155,46800000.0
2006-11-28 17:45:00,2.35149,2.35153,2.35136,2.3514,37300000.0
2006-11-28 17:46:00,2.35123,2.35125,2.35123,2.35125,24599999.0
2006-11-28 17:47:00,2.35119,2.3514,2.35104,2.3514,36500000.0
2006-11-28 17:48:00,2.35115,2.35147,2.35115,2.35142,17400000.0
2006-11-28 17:49:00,2.35147,2.35176,2.35144,2.3515,21400000.0
2006-11-28 17:50:00,2.35157,2.35163,2.35141,2.35162,36200000.0
2006-11-28 17:51:00,2.35153,2.35183,2.35149,2.35176,20000000.0
2006-11-28 17:52:00,2.35159,2.35196,2.35159,2.35189,55200000.0
2006-11-28 17:53:00,2.35193,2.35229,2.35193,2.3522,30100000.0
2006-11-28 17:54:00,2.35214,2.35239,2.35194,2.35202,35600000.0
2006-11-28 17:55:00,2.35186,2.35199,2.35166,2.35186,37000000.0
2006-11-28 17:56:00,2.35196,2.35206,2.3517,2.35189,42100000.0
2006-11-28 17:57:00,2.35197,2.35197,2.35168,2.35183,29800000.0
2006-11-28 17:58:00,2.35217,2.35234,2.35202,2.35233,37900000.0
2006-11-28 17:59:00,2.3522,2.35265,2.3522,2.35255,43000000.0
2006-11-28 18:00:00,2.35243,2.35254,2.35224,2.3523,31900000.0
2006-11-28 18:01:00,2.35224,2.35238,2.35195,2.35218,305700000.0
2006-11-28 18:02:00,2.35209,2.35243,2.35191,2.35217,302100000.0
2006-11-28 18:03:00,2.35222,2.3527,2.35222,2.35241,474900000.0
2006-11-28 18:04:00,2.3524,2.35293,2.3524,2.35272,339700000.0
2006-11-28 18:05:00,2.35287,2.35287,2.35205,2.35209,202700000.0
2006-11-28 18:06:00,2.35202,2.35215,2.3517,2.352,403399999.0
2006-11-28 18:07:00,2.35206,2.35227,2.35181,2.35185,404500000.0
2006-11-28 18:08:00,2.35166,2.35201,2.35159,2.35173,456099999.0
2006-11-28 18:09:00,2.35173,2.35197,2.35156,2.35189,284700001.0
2006-11-28 18:10:00,2.3519,2.35201,2.35166,2.35184,257200000.0
2006-11-28 18:11:00,2.35173,2.35195,2.35165,2.3517,261100000.0
2006-11-28 18:12:00,2.3516,2.35181,2.35148,2.35163,182800000.0
2006-11-28 18:13:00,2.35149,2.35177,2.35149,2.35173,116000000.0
2006-11-28 18:14:00,2.35195,2.35204,2.35157,2.35157,322000001.0
2006-11-28 18:15:00,2.35167,2.35203,2.35164,2.35199,337300000.0
2006-11-28 18:16:00,2.35218,2.35218,2.3517,2.3517,393700000.0
2006-11-28 18:17:00,2.35171,2.35181,2.35137,2.35146,178700000.0
2006-11-28 18:18:00,2.35162,2.35162,2.35113,2.35131,147300000.0
2006-11-28 18:19:00,2.35145,2.3518,2.35144,2.35153,314200001.0
2006-11-28 18:20:00,2.35149,2.35177,2.35135,2.35135,173100000.0
2006-11-28 18:21:00,2.35128,2.35141,2.35109,2.35132,226700000.0
2006-11-28 18:22:00,2.35143,2.35175,2.35143,2.35174,222600000.0
2006-11-28 18:23:00,2.35182,2.3519,2.35157,2.35171,373700000.0
2006-11-28 18:24:00,2.35154,2.35154,2.35105,2.35105,310300000.0
2006-11-28 18:25:00,2.35099,2.35134,2.35091,2.35118,273000000.0
2006-11-28 18:26:00,2.35122,2.35147,2.35109,2.35126,368300000.0
2006-11-28 18:27:00,2.35128,2.35166,2.35128,2.35144,351800000.0
2006-11-28 18:28:00,2.3515,2.35182,2.35149,2.35171,204200000.0
2006-11-28 18:29:00,2.35161,2.35188,2.35144,2.35146,238800000.0
2006-11-28 18:30:00,2.35135,2.35135,2.35041,2.35046,240100000.0
2006-11-28 18:31:00,2.35038,2.35085,2.35038,2.35054,153100000.0
2006-11-28 18:32:00,2.35041,2.35061,2.35028,2.35039,131600000.0
2006-11-28 18:33:00,2.35043,2.3505,2.35014,2.35032,285800000.0
2006-11-28 18:34:00,2.35042,2.35069,2.35039,2.35067,385600000.0
2006-11-28 18:35:00,2.35078,2.35119,2.35058,2.35119,170600000.0
2006-11-28 18:36:00,2.35132,2.35171,2.35126,2.35145,89000001.0
2006-11-28 18:37:00,2.35149,2.35161,2.35146,2.35152,121899998.0
2006-11-28 18:38:00,2.35148,2.35148,2.35103,2.35103,104200001.0
2006-11-28 18:39:00,2.35104,2.3516,2.35104,2.35153,151900000.0
2006-11-28 18:40:00,2.35143,2.35155,2.35137,2.35148,234400001.0
2006-11-28 18:41:00,2.35135,2.35159,2.35118,2.35118,170400000.0
2006-11-28 18:42:00,2.35121,2.35137,2.35108,2.35136,108800000.0
2006-11-28 18:43:00,2.35123,2.35147,2.35105,2.35121,49300000.0
2006-11-28 18:44:00,2.35128,2.35137,2.35107,2.35127,144700000.0
2006-11-28 18:45:00,2.35126,2.35126,2.35097,2.35097,80600000.0
2006-11-28 18:46:00,2.35087,2.35087,2.35051,2.35051,51800000.0
2006-11-28 18:47:00,2.35039,2.35058,2.3501,2.35023,38600000.0
2006-11-28 18:48:00,2.34996,2.3501,2.34952,2.34952,82200000.0
2006-11-28 18:49:00,2.34959,2.35001,2.34958,2.35001,17100000.0
2006-11-28 18:50:00,2.35001,2.35001,2.34961,2.34961,37300000.0
2006-11-28 18:51:00,2.34951,2.34977,2.34951,2.34977,158500000.0
2006-11-28 18:52:00,2.34966,2.34981,2.34935,2.34935,148300000.0
2006-11-28 18:53:00,2.34937,2.34966,2.34927,2.34927,128800000.0
2006-11-28 18:54:00,2.34921,2.34955,2.34913,2.34955,113900000.0
2006-11-28 18:55:00,2.34954,2.34981,2.34948,2.34972,162000000.0
2006-11-28 18:56:00,2.34971,2.34984,2.34963,2.34974,34000000.0
2006-11-28 18:57:00,2.34971,2.34985,2.34959,2.34977,63100000.0
2006-11-28 18:58:00,2.34981,2.34981,2.34932,2.34932,268100000.0
2006-11-28 18:59:00,2.3493,2.34954,2.34924,2.34954,203200000.0
2006-11-28 19:00:00,2.34941,2.34969,2.34941,2.34969,99899998.0
2006-11-28 19:01:00,2.3495,2.34978,2.34947,2.34978,15300000.0
2006-11-28 19:02:00,2.34983,2.34984,2.3495,2.34974,178000000.0
2006-11-28 19:03:00,2.34976,2.35003,2.34968,2.34983,101200000.0
2006-11-28 19:04:00,2.34982,2.34982,2.34968,2.34977,42000000.0
2006-11-28 19:05:00,2.34976,2.34985,2.34967,2.34985,50100000.0
2006-11-28 19:06:00,2.34981,2.34991,2.34963,2.34963,244399999.0
2006-11-28 19:07:00,2.34951,2.3497,2.34932,2.34938,139300000.0
2006-11-28 19:08:00,2.34953,2.34964,2.34925,2.34964,236500001.0
2006-11-28 19:09:00,2.34955,2.34968,2.34938,2.34938,132800000.0
2006-11-28 19:10:00,2.34941,2.34966,2.34934,2.34966,63000000.0
2006-11-28 19:11:00,2.34969,2.34977,2.34949,2.34959,56700000.0
2006-11-28 19:12:00,2.34953,2.34961,2.34942,2.34955,26400000.0
2006-11-28 19:13:00,2.3494,2.34943,2.34919,2.34919,150000000.0
2006-11-28 19:14:00,2.34916,2.34916,2.34897,2.3491,84800000.0
2006-11-28 19:15:00,2.34908,2.34914,2.34888,2.34894,121900001.0
2006-11-28 19:16:00,2.34903,2.34908,2.34884,2.34887,25300000.0
2006-11-28 19:17:00,2.34895,2.34895,2.34878,2.34878,82700000.0
2006-11-28 19:18:00,2.34891,2.34929,2.34891,2.34929,89400000.0
2006-11-28 19:19:00,2.34936,2.34936,2.34909,2.34928,96100000.0
2006-11-28 19:20:00,2.34943,2.34943,2.34921,2.34937,121800000.0
2006-11-28 19:21:00,2.34934,2.34942,2.34925,2.34937,97200000.0
2006-11-28 19:22:00,2.34934,2.34949,2.3492,2.34921,97000000.0
2006-11-28 19:23:00,2.34921,2.3495,2.34917,2.3495,161300000.0
2006-11-28 19:24:00,2.34973,2.35007,2.34973,2.35007,96900000.0
2006-11-28 19:25:00,2.35012,2.35033,2.34997,2.3501,68100000.0
2006-11-28 19:26:00,2.35002,2.35028,2.34987,2.35028,146900000.0
2006-11-28 19:27:00,2.35022,2.35041,2.34996,2.34996,126800001.0
2006-11-28 19:28:00,2.34993,2.35054,2.34993,2.35023,69900000.0
2006-11-28 19:29:00,2.35019,2.35055,2.35018,2.35019,110000000.0
2006-11-28 19:30:00,2.35035,2.35082,2.35035,2.3505,203299999.0
2006-11-28 19:31:00,2.3505,2.35063,2.35036,2.35055,70100000.0
2006-11-28 19:32:00,2.3504,2.3504,2.34996,2.35001,122800000.0
2006-11-28 19:33:00,2.35007,2.35028,2.34995,2.35005,62200000.0
2006-11-28 19:34:00,2.3503,2.35036,2.35016,2.35035,92000001.0
2006-11-28 19:35:00,2.35032,2.35042,2.35004,2.35009,140400000.0
2006-11-28 19:36:00,2.35012,2.35026,2.35009,2.35011,106700000.0
2006-11-28 19:37:00,2.35019,2.35019,2.34954,2.34958,33900000.0
2006-11-28 19:38:00,2.34947,2.34977,2.34947,2.34977,30300000.0
2006-11-28 19:39:00,2.34983,2.34993,2.34962,2.3498,35400000.0
2006-11-28 19:40:00,2.34974,2.34974,2.34925,2.34931,96000000.0
2006-11-28 19:41:00,2.34913,2.34914,2.34879,2.3488,77100000.0
2006-11-28 19:42:00,2.34896,2.34944,2.34896,2.3493,76500000.0
2006-11-28 19:43:00,2.34931,2.34937,2.34914,2.34914,33000000.0
2006-11-28 19:44:00,2.3491,2.34917,2.34883,2.34885,79699999.0
2006-11-28 19:45:00,2.34906,2.34914,2.34905,2.34914,52100000.0
2006-11-28 19:46:00,2.34934,2.34937,2.34916,2.34917,118800000.0
2006-11-28 19:47:00,2.34909,2.3492,2.34892,2.34912,35500000.0
2006-11-28 19:48:00,2.34913,2.34955,2.34913,2.34955,67700000.0
2006-11-28 19:49:00,2.34985,2.34985,2.34943,2.34952,107800000.0
2006-11-28 19:50:00,2.34962,2.34975,2.3495,2.3497,86700000.0
2006-11-28 19:51:00,2.34978,2.35011,2.34964,2.3499,103000000.0
2006-11-28 19:52:00,2.34984,2.34999,2.34975,2.34985,48300000.0
2006-11-28 19:53:00,2.34977,2.34977,2.34949,2.34949,39800000.0
2006-11-28 19:54:00,2.34959,2.34963,2.3495,2.3495,55200000.0
2006-11-28 19:55:00,2.34931,2.34944,2.34923,2.34938,48000000.0
2006-11-28 19:56:00,2.34931,2.34931,2.349,2.34904,65100000.0
2006-11-28 19:57:00,2.3491,2.34939,2.34899,2.34928,152700000.0
2006-11-28 19:58:00,2.34918,2.34929,2.34915,2.34915,111200000.0
2006-11-28 19:59:00,2.34906,2.34906,2.34873,2.34873,139799999.0
2006-11-28 20:00:00,2.34895,2.34914,2.34864,2.34891,63800000.0
2006-11-28 20:01:00,2.349,2.34926,2.34887,2.34904,92800001.0
2006-11-28 20:02:00,2.34897,2.34916,2.34892,2.34895,50800000.0
2006-11-28 20:03:00,2.34899,2.34904,2.34889,2.34897,37800000.0
2006-11-28 20:04:00,2.34905,2.3491,2.34905,2.34906,32300000.0
2006-11-28 20:05:00,2.34913,2.34938,2.34911,2.34913,39400000.0
2006-11-28 20:06:00,2.34883,2.34883,2.34789,2.34808,33200000.0
2006-11-28 20:07:00,2.34823,2.34861,2.34817,2.34842,43500000.0
2006-11-28 20:08:00,2.34854,2.349,2.34854,2.34871,78400000.0
2006-11-28 20:09:00,2.34889,2.34911,2.34889,2.34892,20700000.0
2006-11-28 20:10:00,2.34919,2.34919,2.3489,2.34895,39900001.0
2006-11-28 20:11:00,2.34889,2.34941,2.34883,2.34927,50300000.0
2006-11-28 20:12:00,2.34937,2.34965,2.34928,2.34931,160800000.0
2006-11-28 20:13:00,2.34916,2.34933,2.34905,2.34906,195700001.0
2006-11-28 20:14:00,2.34897,2.34908,2.34852,2.34852,99300000.0
2006-11-28 20:15:00,2.34867,2.34904,2.34847,2.34904,219800000.0
2006-11-28 20:16:00,2.34895,2.34901,2.34794,2.34867,134100000.0
2006-11-28 20:17:00,2.34864,2.34864,2.34818,2.3483,13700000.0
2006-11-28 20:18:00,2.34856,2.34936,2.34856,2.34906,83800000.0
2006-11-28 20:19:00,2.34927,2.3498,2.34921,2.34922,164700001.0
2006-11-28 20:20:00,2.34923,2.35,2.34882,2.35,205700000.0
2006-11-28 20:21:00,2.34972,2.34972,2.34898,2.34907,75200000.0
2006-11-28 20:22:00,2.34904,2.34916,2.34873,2.34873,75800000.0
2006-11-28 20:23:00,2.34874,2.34909,2.34874,2.34904,128400000.0
2006-11-28 20:24:00,2.34908,2.34946,2.34903,2.34928,34400000.0
2006-11-28 20:25:00,2.34925,2.3496,2.34922,2.34936,233599999.0
2006-11-28 20:26:00,2.3493,2.34949,2.34895,2.34923,158100000.0
2006-11-28 20:27:00,2.34926,2.34951,2.34905,2.34951,96800000.0
2006-11-28 20:28:00,2.34955,2.34962,2.34925,2.34925,206900000.0
2006-11-28 20:29:00,2.3495,2.34953,2.34906,2.34932,204300000.0
2006-11-28 20:30:00,2.34926,2.34935,2.34882,2.34916,347500000.0
2006-11-28 20:31:00,2.34908,2.34944,2.34908,2.34925,206100001.0
2006-11-28 20:32:00,2.34932,2.34937,2.34874,2.34921,367100001.0
2006-11-28 20:33:00,2.34913,2.34946,2.34902,2.34915,76400000.0
2006-11-28 20:34:00,2.34906,2.34922,2.34875,2.34875,97600000.0
2006-11-28 20:35:00,2.34873,2.34908,2.34846,2.34908,57100000.0
2006-11-28 20:36:00,2.34909,2.34909,2.34851,2.34874,65500000.0
2006-11-28 20:37:00,2.3485,2.3485,2.34797,2.34808,105900000.0
2006-11-28 20:38:00,2.34816,2.34843,2.3479,2.3479,157400000.0
2006-11-28 20:39:00,2.34796,2.34845,2.34792,2.34823,123300000.0
2006-11-28 20:40:00,2.34839,2.34868,2.34839,2.34848,175200000.0
2006-11-28 20:41:00,2.34872,2.34912,2.34872,2.34877,88300000.0
2006-11-28 20:42:00,2.34882,2.34894,2.34853,2.34874,58400000.0
2006-11-28 20:43:00,2.34906,2.34932,2.34902,2.34932,111300000.0
2006-11-28 20:44:00,2.34938,2.3497,2.34938,2.34949,166700000.0
2006-11-28 20:45:00,2.34948,2.3495,2.3491,2.34916,42400000.0
2006-11-28 20:46:00,2.34921,2.34955,2.3491,2.34932,29600000.0
2006-11-28 20:47:00,2.3495,2.34964,2.3492,2.34927,120800000.0
2006-11-28 20:48:00,2.34915,2.34937,2.34897,2.34906,209200000.0
2006-11-28 20:49:00,2.3492,2.34926,2.34898,2.34905,134900000.0
2006-11-28 20:50:00,2.34912,2.34951,2.34898,2.34898,137000000.0
2006-11-28 20:51:00,2.34915,2.34983,2.34915,2.34943,81400000.0
2006-11-28 20:52:00,2.34951,2.34979,2.34938,2.34955,147300000.0
2006-11-28 20:53:00,2.34959,2.34993,2.34942,2.34978,241999999.0
2006-11-28 20:54:00,2.34982,2.34985,2.34952,2.34955,173400001.0
2006-11-28 20:55:00,2.34953,2.3497,2.34946,2.34955,30600000.0
2006-11-28 20:56:00,2.34953,2.3496,2.34923,2.34923,225000000.0
2006-11-28 20:57:00,2.34928,2.34984,2.34928,2.34954,373500000.0
2006-11-28 20:58:00,2.34954,2.34967,2.34936,2.34936,195800000.0
2006-11-28 20:59:00,2.34937,2.34942,2.34911,2.34931,247300000.0
2006-11-28 21:00:00,2.34939,2.34966,2.34915,2.34915,247499998.0
2006-11-28 21:01:00,2.34913,2.34924,2.3489,2.349,281800000.0
2006-11-28 21:02:00,2.34905,2.3491,2.34883,2.34886,117800000.0
2006-11-28 21:03:00,2.34881,2.34883,2.34862,2.34873,108800000.0
2006-11-28 21:04:00,2.34854,2.34867,2.34833,2.34847,72900001.0
2006-11-28 21:05:00,2.34858,2.34874,2.34853,2.3486,69500000.0
2006-11-28 21:06:00,2.34856,2.34856,2.34834,2.3485,55900000.0
2006-11-28 21:07:00,2.3486,2.3487,2.34848,2.34861,31600000.0
2006-11-28 21:08:00,2.34863,2.34867,2.34855,2.34861,32600000.0
2006-11-28 21:09:00,2.34864,2.34867,2.34853,2.34867,27900000.0
2006-11-28 21:10:00,2.34873,2.34873,2.34854,2.34859,86200000.0
2006-11-28 21:11:00,2.3486,2.34887,2.34853,2.34854,108700000.0
2006-11-28 21:12:00,2.34857,2.34864,2.34835,2.34864,55399999.0
2006-11-28 21:13:00,2.34866,2.34888,2.34854,2.34854,117300000.0
2006-11-28 21:14:00,2.34874,2.34908,2.3486,2.3486,189900000.0
2006-11-28 21:15:00,2.34879,2.34891,2.3486,2.34879,160500000.0
2006-11-28 21:16:00,2.34887,2.34898,2.34856,2.34898,95400000.0
2006-11-28 21:17:00,2.34903,2.34903,2.34869,2.34884,179700000.0
2006-11-28 21:18:00,2.34881,2.34881,2.34843,2.3487,122500000.0
2006-11-28 21:19:00,2.3487,2.34883,2.3486,2.34867,89100000.0
2006-11-28 21:20:00,2.34888,2.34896,2.34863,2.3489,215200000.0
2006-11-28 21:21:00,2.34892,2.34917,2.34879,2.34883,290000000.0
2006-11-28 21:22:00,2.34895,2.3491,2.34877,2.34899,170900000.0
2006-11-28 21:23:00,2.34896,2.34896,2.34852,2.34852,129500000.0
2006-11-28 21:24:00,2.3485,2.34879,2.34837,2.34879,64800000.0
2006-11-28 21:25:00,2.34881,2.34898,2.34868,2.34894,41000000.0
2006-11-28 21:26:00,2.3489,2.3489,2.34866,2.34879,36600000.0
2006-11-28 21:27:00,2.34884,2.34909,2.34875,2.34875,62100000.0
2006-11-28 21:28:00,2.34869,2.34869,2.34827,2.34827,100800000.0
2006-11-28 21:29:00,2.34834,2.34885,2.34834,2.34885,40400000.0
2006-11-28 21:30:00,2.34878,2.34878,2.34831,2.34857,28700000.0
2006-11-28 21:31:00,2.34836,2.34859,2.3483,2.34853,24200000.0
2006-11-28 21:32:00,2.34881,2.34885,2.34853,2.34881,173900000.0
2006-11-28 21:33:00,2.34876,2.34901,2.34863,2.34865,54100000.0
2006-11-28 21:34:00,2.34869,2.349,2.34868,2.34871,119700000.0
2006-11-28 21:35:00,2.3488,2.34885,2.34875,2.34875,41800000.0
2006-11-28 21:36:00,2.34882,2.34903,2.34882,2.34903,23000000.0
2006-11-28 21:37:00,2.34902,2.34919,2.34879,2.34896,67400000.0
2006-11-28 21:38:00,2.34887,2.34901,2.34837,2.34837,63100000.0
2006-11-28 21:39:00,2.34816,2.34833,2.34816,2.34816,52099999.0
2006-11-28 21:40:00,2.34832,2.34847,2.34832,2.34842,36300000.0
2006-11-28 21:41:00,2.34832,2.34844,2.34827,2.34827,45800000.0
2006-11-28 21:42:00,2.34819,2.34855,2.34795,2.34844,100100001.0
2006-11-28 21:43:00,2.34842,2.34845,2.34816,2.34828,76400000.0
2006-11-28 21:44:00,2.34842,2.34875,2.34831,2.34861,98099999.0
2006-11-28 21:45:00,2.34857,2.34857,2.34824,2.34824,82900000.0
2006-11-28 21:46:00,2.34844,2.34849,2.34816,2.34839,96900000.0
2006-11-28 21:47:00,2.34833,2.34884,2.34833,2.34859,102400000.0
2006-11-28 21:48:00,2.3487,2.34886,2.3487,2.34872,48700000.0
2006-11-28 21:49:00,2.34872,2.34875,2.34844,2.34862,93700000.0
2006-11-28 21:50:00,2.34886,2.34886,2.34858,2.34866,35500000.0
2006-11-28 21:51:00,2.34864,2.34892,2.34847,2.34891,45900000.0
2006-11-28 21:52:00,2.34885,2.34887,2.34847,2.34851,108900000.0
2006-11-28 21:53:00,2.34853,2.34871,2.34837,2.34837,43400000.0
2006-11-28 21:54:00,2.34845,2.34855,2.3484,2.3484,40600000.0
2006-11-28 21:55:00,2.34844,2.34883,2.34844,2.34845,54200000.0
2006-11-28 21:56:00,2.34829,2.34829,2.34779,2.34801,44400000.0
2006-11-28 21:57:00,2.34778,2.34778,2.34717,2.34717,28500000.0
2006-11-28 21:58:00,2.34725,2.34789,2.34725,2.34789,22000000.0
2006-11-28 21:59:00,2.34801,2.34807,2.34771,2.34784,179199998.0
2006-11-28 22:00:00,2.34776,2.34811,2.34763,2.34795,56600000.0
2006-11-28 22:01:00,2.34787,2.34815,2.34782,2.34815,25700000.0
2006-11-28 22:02:00,2.34812,2.34824,2.34798,2.34798,112600000.0
2006-11-28 22:03:00,2.34794,2.34809,2.34784,2.34808,25000000.0
2006-11-28 22:04:00,2.34783,2.34813,2.34783,2.34788,90800000.0
2006-11-28 22:05:00,2.34788,2.34798,2.34775,2.34775,76000000.0
2006-11-28 22:06:00,2.34777,2.34798,2.34774,2.34778,22900000.0
2006-11-28 22:07:00,2.34774,2.34778,2.34737,2.34737,38599999.0
2006-11-28 22:08:00,2.34755,2.34768,2.34755,2.34762,20800000.0
2006-11-28 22:09:00,2.34767,2.34795,2.34767,2.34782,31900000.0
2006-11-28 22:10:00,2.34808,2.34808,2.34786,2.34786,44200000.0
2006-11-28 22:11:00,2.34809,2.34809,2.34792,2.34792,29000000.0
2006-11-28 22:12:00,2.34795,2.34807,2.34791,2.34795,60500000.0
2006-11-28 22:13:00,2.34792,2.348,2.34789,2.34797,42700000.0
2006-11-28 22:14:00,2.34817,2.34826,2.34795,2.34814,40200000.0
2006-11-28 22:15:00,2.34802,2.34823,2.34802,2.34815,131300000.0
2006-11-28 22:16:00,2.34815,2.34829,2.34797,2.34802,150400000.0
2006-11-28 22:17:00,2.34812,2.34828,2.34806,2.34806,41100000.0
2006-11-28 22:18:00,2.3481,2.34817,2.3481,2.34815,25500000.0
2006-11-28 22:19:00,2.3481,2.34818,2.348,2.34807,39200000.0
2006-11-28 22:20:00,2.34809,2.34817,2.34809,2.34814,19300000.0
2006-11-28 22:21:00,2.34815,2.34815,2.34802,2.34802,44400000.0
2006-11-28 22:22:00,2.34792,2.3481,2.34779,2.34781,92200000.0
2006-11-28 22:23:00,2.34771,2.34782,2.34763,2.34782,72200000.0
2006-11-28 22:24:00,2.34787,2.34811,2.34787,2.34808,45000000.0
2006-11-28 22:25:00,2.34799,2.34802,2.34779,2.34802,40800000.0
2006-11-28 22:26:00,2.34801,2.3481,2.348,2.3481,15500000.0
2006-11-28 22:27:00,2.34814,2.34822,2.34807,2.34809,30200000.0
2006-11-28 22:28:00,2.34815,2.34821,2.34805,2.34813,46500000.0
2006-11-28 22:29:00,2.34808,2.34814,2.34797,2.34797,178800000.0
2006-11-28 22:30:00,2.34802,2.34823,2.34797,2.34805,90900000.0
2006-11-28 22:31:00,2.34811,2.34812,2.34799,2.34799,19300000.0
2006-11-28 22:32:00,2.34797,2.34797,2.34778,2.34789,36400000.0
2006-11-28 22:33:00,2.34796,2.34811,2.34796,2.34803,44700000.0
2006-11-28 22:34:00,2.34804,2.34832,2.34799,2.34801,55100000.0
2006-11-28 22:35:00,2.34786,2.34786,2.34758,2.34764,64200000.0
2006-11-28 22:36:00,2.34775,2.34803,2.34768,2.34803,33100000.0
2006-11-28 22:37:00,2.34805,2.34805,2.34755,2.34755,34800000.0
2006-11-28 22:38:00,2.34768,2.34795,2.34768,2.3479,36800000.0
2006-11-28 22:39:00,2.34791,2.34802,2.34767,2.34767,23000000.0
2006-11-28 22:40:00,2.3475,2.3478,2.34734,2.34734,28600000.0
2006-11-28 22:41:00,2.34725,2.34731,2.34674,2.34687,40400000.0
2006-11-28 22:42:00,2.3474,2.3474,2.34675,2.34675,75300001.0
2006-11-28 22:43:00,2.34664,2.34672,2.34636,2.34661,109900000.0
2006-11-28 22:44:00,2.34668,2.34715,2.34668,2.34685,85399999.0
2006-11-28 22:45:00,2.3468,2.34718,2.3468,2.3469,41000000.0
2006-11-28 22:46:00,2.34688,2.34688,2.34668,2.34675,92000000.0
2006-11-28 22:47:00,2.34705,2.34728,2.34689,2.34728,48500000.0
2006-11-28 22:48:00,2.34732,2.34747,2.34725,2.34726,82200000.0
2006-11-28 22:49:00,2.34721,2.34732,2.34693,2.34721,72300000.0
2006-11-28 22:50:00,2.3472,2.34727,2.34674,2.34674,20000000.0
2006-11-28 22:51:00,2.3466,2.347,2.3466,2.347,86200000.0
2006-11-28 22:52:00,2.34702,2.34725,2.34702,2.34725,61400000.0
2006-11-28 22:53:00,2.34733,2.34758,2.34718,2.34718,23800000.0
2006-11-28 22:54:00,2.34712,2.34717,2.34703,2.34717,37400000.0
2006-11-28 22:55:00,2.34715,2.34726,2.34703,2.34714,41200000.0
2006-11-28 22:56:00,2.34727,2.34755,2.34725,2.34755,19100000.0
2006-11-28 22:57:00,2.34768,2.34789,2.3475,2.3475,28500000.0
2006-11-28 22:58:00,2.34728,2.34749,2.34725,2.34725,44600000.0
2006-11-28 22:59:00,2.34719,2.34721,2.34711,2.34714,24900000.0
2006-11-28 23:00:00,2.34713,2.34761,2.34713,2.34749,32200000.0
2006-11-28 23:01:00,2.34729,2.34729,2.34682,2.34684,22200000.0
2006-11-28 23:02:00,2.34682,2.34695,2.34672,2.34695,31900000.0
2006-11-28 23:03:00,2.34683,2.3471,2.34683,2.347,43500001.0
2006-11-28 23:04:00,2.34707,2.34707,2.34665,2.34678,30000000.0
2006-11-28 23:05:00,2.34694,2.3471,2.34684,2.34707,41000000.0
2006-11-28 23:06:00,2.34708,2.34735,2.34692,2.34735,44000000.0
2006-11-28 23:07:00,2.3473,2.34763,2.3473,2.34755,39600000.0
2006-11-28 23:08:00,2.34764,2.34764,2.34722,2.34733,25600000.0
2006-11-28 23:09:00,2.34754,2.34764,2.3473,2.34743,57300001.0
2006-11-28 23:10:00,2.34743,2.34771,2.34743,2.34761,25500000.0
2006-11-28 23:11:00,2.34773,2.34778,2.3476,2.3476,50400000.0
2006-11-28 23:12:00,2.34751,2.34758,2.34735,2.34735,35100000.0
2006-11-28 23:13:00,2.3473,2.34742,2.3472,2.34742,30500000.0
2006-11-28 23:14:00,2.34745,2.34755,2.34742,2.34743,36300000.0
2006-11-28 23:15:00,2.34724,2.34752,2.34696,2.34752,44900000.0
2006-11-28 23:16:00,2.34743,2.34743,2.34742,2.34742,10000000.0
2006-11-28 23:17:00,2.34729,2.34746,2.34714,2.34714,41000000.0
2006-11-28 23:18:00,2.34729,2.3475,2.34716,2.34723,46900000.0
2006-11-28 23:19:00,2.34712,2.34724,2.34712,2.34724,7800000.0
2006-11-28 23:20:00,2.34722,2.34722,2.34693,2.34693,34700000.0
2006-11-28 23:21:00,2.34694,2.34727,2.34693,2.34695,50000000.0
2006-11-28 23:22:00,2.347,2.34705,2.3468,2.347,21100000.0
2006-11-28 23:23:00,2.34684,2.34684,2.34647,2.34665,37899999.0
2006-11-28 23:24:00,2.34654,2.34699,2.34646,2.34689,31900000.0
2006-11-28 23:25:00,2.34699,2.34724,2.34697,2.34724,34400000.0
2006-11-28 23:26:00,2.34722,2.34732,2.34714,2.34732,24100000.0
2006-11-28 23:27:00,2.34725,2.34751,2.34724,2.34751,41400000.0
2006-11-28 23:28:00,2.3473,2.34741,2.34718,2.34738,42700000.0
2006-11-28 23:29:00,2.34745,2.34758,2.34745,2.34758,20000000.0
2006-11-28 23:30:00,2.34754,2.34778,2.34752,2.34752,39900000.0
2006-11-28 23:31:00,2.34737,2.34737,2.34712,2.34713,32500000.0
2006-11-28 23:32:00,2.34727,2.34727,2.3471,2.3471,35300000.0
2006-11-28 23:33:00,2.34713,2.34722,2.34704,2.34708,56600000.0
2006-11-28 23:34:00,2.34714,2.34714,2.34678,2.34678,42200000.0
2006-11-28 23:35:00,2.34656,2.34656,2.34623,2.34632,44600000.0
2006-11-28 23:36:00,2.34639,2.34642,2.34622,2.3463,27800000.0
2006-11-28 23:37:00,2.34628,2.34668,2.34619,2.34619,45600001.0
2006-11-28 23:38:00,2.34653,2.34666,2.34636,2.34652,21500000.0
2006-11-28 23:39:00,2.34642,2.34715,2.34642,2.34708,33300000.0
2006-11-28 23:40:00,2.34726,2.34726,2.34692,2.34695,32800000.0
2006-11-28 23:41:00,2.34696,2.34701,2.34689,2.34689,25100000.0
2006-11-28 23:42:00,2.34697,2.34699,2.34674,2.34692,33900000.0
2006-11-28 23:43:00,2.34685,2.34685,2.34659,2.34659,22900000.0
2006-11-28 23:44:00,2.34685,2.34685,2.34683,2.34683,8800000.0
2006-11-28 23:45:00,2.34704,2.34748,2.34701,2.34748,45300000.0
2006-11-28 23:46:00,2.34756,2.34756,2.34706,2.34711,50300000.0
2006-11-28 23:47:00,2.3469,2.34707,2.34671,2.34677,29100000.0
2006-11-28 23:48:00,2.3466,2.34689,2.3466,2.34689,20600000.0
2006-11-28 23:49:00,2.34685,2.34704,2.3467,2.34704,19800000.0
2006-11-28 23:50:00,2.3472,2.34739,2.34717,2.34717,21800000.0
2006-11-28 23:51:00,2.34726,2.34735,2.34715,2.34715,34100000.0
2006-11-28 23:52:00,2.34715,2.34739,2.34715,2.3473,32700000.0
2006-11-28 23:53:00,2.3473,2.34767,2.3473,2.34753,44500000.0
2006-11-28 23:54:00,2.34766,2.3478,2.34762,2.34775,28700000.0
2006-11-28 23:55:00,2.34767,2.34776,2.3471,2.3471,24000000.0
2006-11-28 23:56:00,2.34726,2.34726,2.34701,2.34702,31800000.0
2006-11-28 23:57:00,2.34703,2.34723,2.34703,2.3472,40800000.0
2006-11-28 23:58:00,2.34721,2.34721,2.34713,2.34719,6800000.0
2006-11-28 23:59:00,2.34701,2.34701,2.34666,2.34666,36800000.0
2006-11-29 00:00:00,2.34651,2.34681,2.34651,2.3468,37200000.0
2006-11-29 00:01:00,2.34654,2.34678,2.34654,2.34677,12800000.0
2006-11-29 00:02:00,2.3466,2.34682,2.3466,2.34673,28300000.0
2006-11-29 00:03:00,2.34666,2.34685,2.34657,2.34685,21200000.0
2006-11-29 00:04:00,2.34695,2.34695,2.34672,2.34672,9600000.0
2006-11-29 00:05:00,2.34684,2.34699,2.34672,2.34699,24500000.0
2006-11-29 00:06:00,2.34675,2.34688,2.34674,2.3468,26800000.0
2006-11-29 00:07:00,2.34675,2.34707,2.34675,2.347,37600000.0
2006-11-29 00:08:00,2.347,2.347,2.34671,2.34682,43000000.0
2006-11-29 00:09:00,2.34705,2.34705,2.34675,2.34675,28100000.0
2006-11-29 00:10:00,2.34653,2.34653,2.34653,2.34653,2400000.0
2006-11-29 00:11:00,2.34664,2.34684,2.34664,2.34669,24200000.0
2006-11-29 00:12:00,2.34668,2.34683,2.34661,2.34665,37400000.0
2006-11-29 00:13:00,2.3469,2.3469,2.34668,2.34668,27100000.0
2006-11-29 00:14:00,2.34654,2.34654,2.34635,2.34635,15900000.0
2006-11-29 00:15:00,2.34635,2.34664,2.34635,2.34664,13500000.0
2006-11-29 00:16:00,2.34664,2.34664,2.34639,2.34654,47900000.0
2006-11-29 00:17:00,2.34653,2.34675,2.34647,2.34653,34700000.0
2006-11-29 00:18:00,2.34654,2.34654,2.34645,2.34647,22600000.0
2006-11-29 00:19:00,2.34653,2.34659,2.34614,2.34656,36500000.0
2006-11-29 00:20:00,2.34656,2.34662,2.34653,2.34653,18200000.0
2006-11-29 00:21:00,2.34655,2.3466,2.34655,2.3466,10400000.0
2006-11-29 00:22:00,2.3465,2.34657,2.34637,2.34651,26000000.0
2006-11-29 00:23:00,2.34651,2.3467,2.34642,2.34655,44100000.0
2006-11-29 00:24:00,2.34675,2.34675,2.34652,2.3466,18900000.0
2006-11-29 00:25:00,2.34662,2.34665,2.34655,2.34665,16800000.0
2006-11-29 00:26:00,2.34665,2.34698,2.34661,2.34666,53200000.0
2006-11-29 00:27:00,2.34658,2.34696,2.34658,2.34691,50200001.0
2006-11-29 00:28:00,2.34687,2.34745,2.34687,2.34735,39400000.0
2006-11-29 00:29:00,2.34706,2.34732,2.34703,2.34732,32200000.0
2006-11-29 00:30:00,2.34737,2.34737,2.34725,2.34725,35400001.0
2006-11-29 00:31:00,2.34721,2.34745,2.34721,2.34745,29600000.0
2006-11-29 00:32:00,2.34741,2.34751,2.34738,2.34751,53800000.0
2006-11-29 00:33:00,2.34749,2.34754,2.34742,2.34742,28000000.0
2006-11-29 00:34:00,2.34726,2.34763,2.34726,2.34736,31300000.0
2006-11-29 00:35:00,2.34734,2.34734,2.34702,2.34713,46500000.0
2006-11-29 00:36:00,2.34706,2.34729,2.34706,2.34717,46300000.0
2006-11-29 00:37:00,2.34723,2.34723,2.34701,2.34711,32500000.0
2006-11-29 00:38:00,2.34739,2.34742,2.34706,2.34742,44200000.0
2006-11-29 00:39:00,2.34743,2.34743,2.34724,2.34735,19600000.0
2006-11-29 00:40:00,2.34728,2.34769,2.34728,2.34745,54300000.0
2006-11-29 00:41:00,2.34747,2.34747,2.34693,2.347,25700000.0
2006-11-29 00:42:00,2.34717,2.34747,2.34707,2.34707,24900000.0
2006-11-29 00:43:00,2.34718,2.34718,2.34695,2.34703,18500000.0
2006-11-29 00:44:00,2.34696,2.34714,2.34694,2.34701,22900000.0
2006-11-29 00:45:00,2.3469,2.347,2.34685,2.34695,16700000.0
2006-11-29 00:46:00,2.34702,2.3473,2.34702,2.34728,32900000.0
2006-11-29 00:47:00,2.34741,2.34775,2.34737,2.34758,24800000.0
2006-11-29 00:48:00,2.34736,2.34736,2.347,2.34714,31400000.0
2006-11-29 00:49:00,2.34713,2.34724,2.34692,2.34705,31500000.0
2006-11-29 00:50:00,2.34715,2.3472,2.34715,2.3472,4600000.0
2006-11-29 00:51:00,2.3472,2.3473,2.3471,2.3473,37000000.0
2006-11-29 00:52:00,2.34718,2.34725,2.3471,2.34715,19100000.0
2006-11-29 00:53:00,2.34706,2.34719,2.347,2.347,52300000.0
2006-11-29 00:54:00,2.347,2.34711,2.34697,2.34708,14400000.0
2006-11-29 00:55:00,2.34694,2.34723,2.34692,2.34692,36200000.0
2006-11-29 00:56:00,2.34684,2.34692,2.34672,2.34685,27100000.0
2006-11-29 00:57:00,2.34697,2.34715,2.34697,2.34715,30000000.0
2006-11-29 00:58:00,2.34703,2.34714,2.34692,2.34693,29500000.0
2006-11-29 00:59:00,2.34695,2.34733,2.34695,2.34733,8600000.0
2006-11-29 01:00:00,2.34725,2.34734,2.34704,2.34734,51200000.0
2006-11-29 01:01:00,2.34749,2.34763,2.34744,2.34762,38500000.0
2006-11-29 01:02:00,2.34743,2.34762,2.3474,2.3474,21000000.0
2006-11-29 01:03:00,2.34756,2.34784,2.34756,2.34762,40700000.0
2006-11-29 01:04:00,2.34763,2.34763,2.34742,2.34742,49500001.0
2006-11-29 01:05:00,2.34764,2.34766,2.34749,2.34755,31000000.0
2006-11-29 01:06:00,2.34742,2.34754,2.34738,2.34754,28000000.0
2006-11-29 01:07:00,2.34742,2.34759,2.34741,2.34751,18700000.0
2006-11-29 01:08:00,2.34734,2.34734,2.347,2.34704,22400000.0
2006-11-29 01:09:00,2.34702,2.34719,2.34688,2.34688,18200000.0
2006-11-29 01:10:00,2.34745,2.3477,2.34731,2.34731,51700000.0
2006-11-29 01:11:00,2.34716,2.3473,2.34711,2.34713,34200000.0
2006-11-29 01:12:00,2.34724,2.34741,2.34697,2.347,39300000.0
2006-11-29 01:13:00,2.34715,2.34735,2.34715,2.34735,7900000.0
2006-11-29 01:14:00,2.34737,2.34762,2.34737,2.34757,25800000.0
2006-11-29 01:15:00,2.34766,2.34782,2.34766,2.34782,20000000.0
2006-11-29 01:16:00,2.34784,2.34784,2.3474,2.3474,25200000.0
2006-11-29 01:17:00,2.34734,2.34796,2.34728,2.34781,52000000.0
2006-11-29 01:18:00,2.34775,2.34776,2.34756,2.34772,36800000.0
2006-11-29 01:19:00,2.34773,2.34782,2.34764,2.34782,28200000.0
2006-11-29 01:20:00,2.34785,2.34816,2.34785,2.34801,35100000.0
2006-11-29 01:21:00,2.34784,2.34792,2.34773,2.34792,20600000.0
2006-11-29 01:22:00,2.34781,2.34781,2.34759,2.34775,22000000.0
2006-11-29 01:23:00,2.34776,2.34784,2.34752,2.34755,37800000.0
2006-11-29 01:24:00,2.34749,2.34751,2.34739,2.34751,17200000.0
2006-11-29 01:25:00,2.34744,2.34756,2.34737,2.34748,39900000.0
2006-11-29 01:26:00,2.3475,2.34762,2.34747,2.34747,24200000.0
2006-11-29 01:27:00,2.3475,2.34768,2.34741,2.34749,51000000.0
2006-11-29 01:28:00,2.34743,2.34761,2.34743,2.34749,19200000.0
2006-11-29 01:29:00,2.34759,2.34765,2.34748,2.34748,15200000.0
2006-11-29 01:30:00,2.34753,2.3478,2.34753,2.34772,38300000.0
2006-11-29 01:31:00,2.34751,2.34761,2.34741,2.34761,24100000.0
2006-11-29 01:32:00,2.34768,2.34781,2.34757,2.34757,25900000.0
2006-11-29 01:33:00,2.3475,2.34758,2.34747,2.34757,52300000.0
2006-11-29 01:34:00,2.34748,2.34752,2.34727,2.34741,36500000.0
2006-11-29 01:35:00,2.34733,2.34733,2.34708,2.34713,17300000.0
2006-11-29 01:36:00,2.34705,2.3477,2.34699,2.3477,20700000.0
2006-11-29 01:37:00,2.34754,2.34761,2.34735,2.34741,19500000.0
2006-11-29 01:38:00,2.34761,2.34789,2.34761,2.34789,22800000.0
2006-11-29 01:39:00,2.34796,2.34809,2.34777,2.3478,42000000.0
2006-11-29 01:40:00,2.34793,2.34793,2.34771,2.34779,18000000.0
2006-11-29 01:41:00,2.34788,2.34788,2.34758,2.34762,33500000.0
2006-11-29 01:42:00,2.34759,2.34819,2.34759,2.34819,27300000.0
2006-11-29 01:43:00,2.34792,2.34814,2.34755,2.34778,38400000.0
2006-11-29 01:44:00,2.3478,2.3478,2.34741,2.34741,28200000.0
2006-11-29 01:45:00,2.34732,2.34752,2.34732,2.34751,12000000.0
2006-11-29 01:46:00,2.34747,2.34767,2.34736,2.34736,34000000.0
2006-11-29 01:47:00,2.3474,2.34751,2.34729,2.34733,50600000.0
2006-11-29 01:48:00,2.34751,2.3476,2.34746,2.34747,48300000.0
2006-11-29 01:49:00,2.34739,2.34756,2.34739,2.34756,29000000.0
2006-11-29 01:50:00,2.34732,2.34733,2.34702,2.34705,28300000.0
2006-11-29 01:51:00,2.34713,2.34749,2.34713,2.34749,23800000.0
2006-11-29 01:52:00,2.34783,2.34816,2.34716,2.34721,41700000.0
2006-11-29 01:53:00,2.34735,2.34747,2.34698,2.34698,24600000.0
2006-11-29 01:54:00,2.34708,2.34734,2.34664,2.34664,42100000.0
2006-11-29 01:55:00,2.34674,2.34712,2.34674,2.34703,20900000.0
2006-11-29 01:56:00,2.34701,2.34733,2.34701,2.34733,37500000.0
2006-11-29 01:57:00,2.3474,2.34768,2.34719,2.34755,23600000.0
2006-11-29 01:58:00,2.34747,2.34817,2.34739,2.34812,43300000.0
2006-11-29 01:59:00,2.34806,2.34821,2.34789,2.34794,28300000.0
2006-11-29 02:00:00,2.34812,2.34836,2.34812,2.34836,31000000.0
2006-11-29 02:01:00,2.34813,2.34849,2.34813,2.34836,41200000.0
2006-11-29 02:02:00,2.34845,2.34853,2.34801,2.34809,28200000.0
2006-11-29 02:03:00,2.34836,2.34863,2.34793,2.34793,18200000.0
2006-11-29 02:04:00,2.34781,2.34796,2.34778,2.34778,32600000.0
2006-11-29 02:05:00,2.34761,2.34787,2.34753,2.3477,31900000.0
2006-11-29 02:06:00,2.34743,2.34766,2.34743,2.34752,35000000.0
2006-11-29 02:07:00,2.34744,2.34775,2.34744,2.34775,38700000.0
2006-11-29 02:08:00,2.34776,2.34794,2.34776,2.34779,25900000.0
2006-11-29 02:09:00,2.34789,2.34791,2.34763,2.34763,54900000.0
2006-11-29 02:10:00,2.34784,2.34806,2.34769,2.34806,20200000.0
2006-11-29 02:11:00,2.348,2.34815,2.348,2.34815,17900000.0
2006-11-29 02:12:00,2.3481,2.3481,2.34761,2.34799,32400000.0
2006-11-29 02:13:00,2.34785,2.34792,2.34763,2.34765,41700000.0
2006-11-29 02:14:00,2.34756,2.34783,2.34755,2.34755,34100000.0
2006-11-29 02:15:00,2.34762,2.34821,2.34745,2.34821,26000000.0
2006-11-29 02:16:00,2.34842,2.34853,2.34816,2.34846,19400000.0
2006-11-29 02:17:00,2.34841,2.34861,2.34826,2.34861,43900000.0
2006-11-29 02:18:00,2.34851,2.34859,2.3484,2.34849,66099999.0
2006-11-29 02:19:00,2.34828,2.34833,2.34806,2.34806,24700000.0
2006-11-29 02:20:00,2.34816,2.34833,2.34816,2.34833,27100000.0
2006-11-29 02:21:00,2.34834,2.34836,2.3482,2.3482,31600000.0
2006-11-29 02:22:00,2.34827,2.34831,2.34808,2.34829,54900000.0
2006-11-29 02:23:00,2.34827,2.34843,2.34742,2.34742,24100000.0
2006-11-29 02:24:00,2.34738,2.34773,2.34738,2.34742,55100000.0
2006-11-29 02:25:00,2.3476,2.34786,2.3476,2.3476,37200000.0
2006-11-29 02:26:00,2.34748,2.34757,2.34734,2.34757,25300000.0
2006-11-29 02:27:00,2.3475,2.34798,2.34744,2.34771,41000000.0
2006-11-29 02:28:00,2.34756,2.34768,2.34738,2.34739,40600000.0
2006-11-29 02:29:00,2.34741,2.34741,2.3471,2.3471,36700000.0
2006-11-29 02:30:00,2.34733,2.3477,2.34733,2.34761,30500000.0
2006-11-29 02:31:00,2.34772,2.34798,2.34769,2.34798,54400000.0
2006-11-29 02:32:00,2.34782,2.34805,2.34777,2.34785,49500000.0
2006-11-29 02:33:00,2.3479,2.34806,2.34789,2.34801,29900000.0
2006-11-29 02:34:00,2.34809,2.34843,2.34805,2.34843,41300000.0
2006-11-29 02:35:00,2.34837,2.34844,2.3479,2.34837,21900000.0
2006-11-29 02:36:00,2.34873,2.34873,2.34834,2.34835,32900000.0
2006-11-29 02:37:00,2.34839,2.34839,2.34801,2.34807,36400000.0
2006-11-29 02:38:00,2.34798,2.34838,2.34791,2.34813,38600000.0
2006-11-29 02:39:00,2.34833,2.34904,2.34833,2.34896,28800000.0
2006-11-29 02:40:00,2.34876,2.34901,2.34863,2.34901,31400000.0
2006-11-29 02:41:00,2.3489,2.3489,2.34864,2.34886,28600000.0
2006-11-29 02:42:00,2.34877,2.34891,2.34877,2.34886,29500000.0
2006-11-29 02:43:00,2.34898,2.34923,2.34898,2.34902,22900000.0
2006-11-29 02:44:00,2.3491,2.34919,2.34908,2.34913,27400000.0
2006-11-29 02:45:00,2.34894,2.349,2.34857,2.34857,24800000.0
2006-11-29 02:46:00,2.34869,2.34891,2.34864,2.34878,26400000.0
2006-11-29 02:47:00,2.34895,2.34915,2.3489,2.34915,8500000.0
2006-11-29 02:48:00,2.34894,2.349,2.3487,2.34885,19800000.0
2006-11-29 02:49:00,2.34888,2.34893,2.34867,2.34874,65800000.0
2006-11-29 02:50:00,2.34874,2.34886,2.34874,2.3488,33100000.0
2006-11-29 02:51:00,2.34878,2.34896,2.34873,2.34879,26300000.0
2006-11-29 02:52:00,2.34881,2.34897,2.34871,2.34871,25500000.0
2006-11-29 02:53:00,2.34885,2.34885,2.34857,2.3486,27000000.0
2006-11-29 02:54:00,2.34898,2.34964,2.34898,2.34938,22300000.0
2006-11-29 02:55:00,2.34951,2.35005,2.34951,2.35005,27400000.0
2006-11-29 02:56:00,2.3501,2.3501,2.34957,2.34957,35900000.0
2006-11-29 02:57:00,2.34919,2.34919,2.34878,2.34892,40800000.0
2006-11-29 02:58:00,2.34916,2.34937,2.34898,2.34898,25500000.0
2006-11-29 02:59:00,2.34894,2.34894,2.34851,2.3488,39400000.0
2006-11-29 03:00:00,2.34872,2.34898,2.34872,2.3489,32200000.0
2006-11-29 03:01:00,2.34897,2.3492,2.34897,2.3492,14300000.0
2006-11-29 03:02:00,2.34916,2.34927,2.34903,2.34903,29900000.0
2006-11-29 03:03:00,2.34896,2.34913,2.34893,2.34899,24800000.0
2006-11-29 03:04:00,2.34896,2.34922,2.34885,2.34922,32400000.0
2006-11-29 03:05:00,2.34908,2.34939,2.34908,2.34908,32200000.0
2006-11-29 03:06:00,2.3491,2.34941,2.34906,2.34927,27400000.0
2006-11-29 03:07:00,2.34937,2.34966,2.34934,2.34934,34300000.0
2006-11-29 03:08:00,2.34925,2.34928,2.34899,2.34919,13600000.0
2006-11-29 03:09:00,2.34906,2.34916,2.34879,2.34879,39700000.0
2006-11-29 03:10:00,2.34884,2.34884,2.34862,2.34873,49900000.0
2006-11-29 03:11:00,2.34885,2.34885,2.34881,2.34883,12400000.0
2006-11-29 03:12:00,2.3489,2.34912,2.3489,2.34908,24800000.0
2006-11-29 03:13:00,2.34913,2.34928,2.34912,2.34912,36600000.0
2006-11-29 03:14:00,2.34909,2.34923,2.34902,2.34902,16000000.0
2006-11-29 03:15:00,2.34901,2.34901,2.34877,2.34877,24900000.0
2006-11-29 03:16:00,2.34888,2.34903,2.34868,2.34868,24900000.0
2006-11-29 03:17:00,2.34858,2.34925,2.34858,2.34925,33500000.0
2006-11-29 03:18:00,2.34909,2.34909,2.34882,2.34888,31400000.0
2006-11-29 03:19:00,2.34894,2.34923,2.34883,2.34904,51800000.0
2006-11-29 03:20:00,2.34912,2.34912,2.34903,2.34907,16000000.0
2006-11-29 03:21:00,2.34906,2.34951,2.34906,2.3491,35900000.0
2006-11-29 03:22:00,2.34906,2.34906,2.34877,2.34885,34000000.0
2006-11-29 03:23:00,2.34891,2.34891,2.34872,2.3488,25900000.0
2006-11-29 03:24:00,2.34872,2.34872,2.34833,2.3485,34300000.0
2006-11-29 03:25:00,2.34844,2.34844,2.34836,2.34836,5000000.0
2006-11-29 03:26:00,2.34817,2.3485,2.34816,2.34838,29300000.0
2006-11-29 03:27:00,2.34837,2.34849,2.34837,2.34843,21400000.0
2006-11-29 03:28:00,2.34842,2.34842,2.34829,2.3483,26300000.0
2006-11-29 03:29:00,2.34826,2.34828,2.34823,2.34828,12500000.0
2006-11-29 03:30:00,2.3483,2.34856,2.34818,2.34844,64300000.0
2006-11-29 03:31:00,2.34851,2.34863,2.34846,2.34863,25800000.0
2006-11-29 03:32:00,2.34871,2.34895,2.34866,2.34866,36400000.0
2006-11-29 03:33:00,2.34867,2.3487,2.34854,2.34865,32000000.0
2006-11-29 03:34:00,2.34863,2.3491,2.34854,2.34902,42800000.0
2006-11-29 03:35:00,2.34915,2.34918,2.34906,2.34918,39100000.0
2006-11-29 03:36:00,2.34918,2.34931,2.34889,2.3489,46700000.0
2006-11-29 03:37:00,2.3488,2.34902,2.34859,2.34879,58300000.0
2006-11-29 03:38:00,2.34876,2.34896,2.34873,2.34885,25800000.0
2006-11-29 03:39:00,2.34888,2.34906,2.34871,2.3488,27700000.0
2006-11-29 03:40:00,2.34872,2.34884,2.34866,2.34884,26400000.0
2006-11-29 03:41:00,2.34878,2.349,2.34878,2.349,20000000.0
2006-11-29 03:42:00,2.34914,2.34914,2.3489,2.34901,16100000.0
2006-11-29 03:43:00,2.34905,2.34905,2.34878,2.34879,26100000.0
2006-11-29 03:44:00,2.34877,2.34905,2.34877,2.34902,39200000.0
2006-11-29 03:45:00,2.34895,2.34906,2.34895,2.34906,28200000.0
2006-11-29 03:46:00,2.34916,2.34925,2.34906,2.3492,34400000.0
2006-11-29 03:47:00,2.34925,2.34925,2.34906,2.34906,6000000.0
2006-11-29 03:48:00,2.34895,2.34895,2.34883,2.34883,9500000.0
2006-11-29 03:49:00,2.34869,2.34885,2.34869,2.34876,28400000.0
2006-11-29 03:50:00,2.34877,2.3489,2.34872,2.34881,57800001.0
2006-11-29 03:51:00,2.34886,2.34886,2.34849,2.34872,29900000.0
2006-11-29 03:52:00,2.34878,2.34878,2.34854,2.34854,16000000.0
2006-11-29 03:53:00,2.34843,2.34846,2.34835,2.34837,29400000.0
2006-11-29 03:54:00,2.34834,2.34855,2.3483,2.3483,25000000.0
2006-11-29 03:55:00,2.34835,2.34849,2.34835,2.34842,16600000.0
2006-11-29 03:56:00,2.34827,2.34855,2.34824,2.34824,37100000.0
2006-11-29 03:57:00,2.34823,2.34851,2.34823,2.34835,41800000.0
2006-11-29 03:58:00,2.34838,2.34853,2.34829,2.34853,46800000.0
2006-11-29 03:59:00,2.34838,2.34838,2.34805,2.34823,20700000.0
2006-11-29 04:00:00,2.34827,2.34836,2.34821,2.34821,14500000.0
2006-11-29 04:01:00,2.34811,2.34837,2.34811,2.3483,9600000.0
2006-11-29 04:02:00,2.34848,2.34856,2.34826,2.34854,38700000.0
2006-11-29 04:03:00,2.34855,2.34862,2.34846,2.34861,24900000.0
2006-11-29 04:04:00,2.34865,2.34882,2.34865,2.34882,14800000.0
2006-11-29 04:05:00,2.3487,2.34886,2.34864,2.34886,20700000.0
2006-11-29 04:06:00,2.34894,2.34906,2.3489,2.34906,30600000.0
2006-11-29 04:07:00,2.3488,2.34883,2.34868,2.34881,40700000.0
2006-11-29 04:08:00,2.34892,2.34892,2.34863,2.34871,25200000.0
2006-11-29 04:09:00,2.34872,2.34884,2.34856,2.34863,26100000.0
2006-11-29 04:10:00,2.3487,2.34897,2.34863,2.34863,36100000.0
2006-11-29 04:11:00,2.3486,2.3486,2.3485,2.34858,14600000.0
2006-11-29 04:12:00,2.34852,2.34868,2.34847,2.34868,38800000.0
2006-11-29 04:13:00,2.34848,2.34852,2.34837,2.34837,16400000.0
2006-11-29 04:14:00,2.34844,2.34856,2.34844,2.34856,5200000.0
2006-11-29 04:15:00,2.34843,2.34858,2.34843,2.34849,35000000.0
2006-11-29 04:16:00,2.34852,2.34856,2.34832,2.34835,19200000.0
2006-11-29 04:17:00,2.3484,2.34855,2.34838,2.34855,39900000.0
2006-11-29 04:18:00,2.34853,2.34868,2.34838,2.34868,15600000.0
2006-11-29 04:19:00,2.34872,2.34878,2.34858,2.34878,33800000.0
2006-11-29 04:20:00,2.34865,2.34865,2.3486,2.3486,10000000.0
2006-11-29 04:21:00,2.34867,2.34878,2.34854,2.34878,32100000.0
2006-11-29 04:22:00,2.34855,2.3489,2.34854,2.34875,35100000.0
2006-11-29 04:23:00,2.34883,2.34898,2.34883,2.3489,23200000.0
2006-11-29 04:24:00,2.34886,2.34895,2.34874,2.34874,52000000.0
2006-11-29 04:25:00,2.34888,2.34893,2.3487,2.34875,38000000.0
2006-11-29 04:26:00,2.34894,2.34903,2.34882,2.34903,33800000.0
2006-11-29 04:27:00,2.349,2.349,2.34888,2.34898,32600000.0
2006-11-29 04:28:00,2.34903,2.34913,2.34895,2.34902,33200000.0
2006-11-29 04:29:00,2.34918,2.34918,2.34895,2.34898,14600000.0
2006-11-29 04:30:00,2.34902,2.34906,2.34886,2.34891,48900000.0
2006-11-29 04:31:00,2.34898,2.34914,2.34876,2.349,41800000.0
2006-11-29 04:32:00,2.34902,2.34921,2.34901,2.3491,34600000.0
2006-11-29 04:33:00,2.34914,2.34922,2.34906,2.34922,37600000.0
2006-11-29 04:34:00,2.34921,2.34923,2.34912,2.34918,42500000.0
2006-11-29 04:35:00,2.3491,2.34924,2.3491,2.34924,13600000.0
2006-11-29 04:36:00,2.34935,2.34937,2.34925,2.34925,21700000.0
2006-11-29 04:37:00,2.34945,2.34945,2.34916,2.34925,33200000.0
2006-11-29 04:38:00,2.3493,2.34947,2.3493,2.3494,17400000.0
2006-11-29 04:39:00,2.34952,2.34958,2.34937,2.3494,45200000.0
2006-11-29 04:40:00,2.34932,2.34963,2.34926,2.34963,33500000.0
2006-11-29 04:41:00,2.34943,2.34958,2.34932,2.34957,31100000.0
2006-11-29 04:42:00,2.34958,2.34958,2.34925,2.34925,6200000.0
2006-11-29 04:43:00,2.34948,2.34948,2.34942,2.34942,6800000.0
2006-11-29 04:44:00,2.34935,2.34937,2.34917,2.34917,7000000.0
2006-11-29 04:45:00,2.34922,2.34942,2.34922,2.34928,16500000.0
2006-11-29 04:46:00,2.34929,2.34945,2.34929,2.34943,35200000.0
2006-11-29 04:47:00,2.34944,2.34983,2.34944,2.34976,45000000.0
2006-11-29 04:48:00,2.34992,2.35007,2.34946,2.3496,37500000.0
2006-11-29 04:49:00,2.34978,2.34978,2.34938,2.34938,18900000.0
2006-11-29 04:50:00,2.34928,2.3495,2.34928,2.3495,16600000.0
2006-11-29 04:51:00,2.34958,2.34968,2.3495,2.34968,20200000.0
2006-11-29 04:52:00,2.34981,2.34981,2.34964,2.34966,21100000.0
2006-11-29 04:53:00,2.3498,2.3498,2.34959,2.34959,22300000.0
2006-11-29 04:54:00,2.34946,2.34962,2.34941,2.34941,47700000.0
2006-11-29 04:55:00,2.34957,2.34957,2.3494,2.34957,33100000.0
2006-11-29 04:56:00,2.34972,2.34972,2.34958,2.34958,6200000.0
2006-11-29 04:57:00,2.34954,2.34975,2.34948,2.34952,36300000.0
2006-11-29 04:58:00,2.34943,2.34947,2.34933,2.3494,28800000.0
2006-11-29 04:59:00,2.34954,2.34954,2.34947,2.34947,27600000.0
2006-11-29 05:00:00,2.34965,2.34967,2.34952,2.34952,30200000.0
2006-11-29 05:01:00,2.3496,2.34974,2.34957,2.34963,27400000.0
2006-11-29 05:02:00,2.34956,2.34968,2.34944,2.34968,33900000.0
2006-11-29 05:03:00,2.3496,2.3496,2.34954,2.34954,6400000.0
2006-11-29 05:04:00,2.34944,2.34958,2.34937,2.3495,40900000.0
2006-11-29 05:05:00,2.34952,2.34952,2.34932,2.34932,26900000.0
2006-11-29 05:06:00,2.34934,2.34942,2.34927,2.34942,37700000.0
2006-11-29 05:07:00,2.34936,2.34936,2.34929,2.34929,6400000.0
2006-11-29 05:08:00,2.34917,2.34931,2.34916,2.3492,22300000.0
2006-11-29 05:09:00,2.34926,2.34934,2.34924,2.34934,31000000.0
2006-11-29 05:10:00,2.34945,2.34952,2.34945,2.34952,4800000.0
2006-11-29 05:11:00,2.34928,2.34943,2.34928,2.34943,12000000.0
2006-11-29 05:12:00,2.34941,2.34941,2.34924,2.34924,16400000.0
2006-11-29 05:13:00,2.34919,2.34965,2.34919,2.34946,38200000.0
2006-11-29 05:14:00,2.34934,2.34934,2.34918,2.34929,31700000.0
2006-11-29 05:15:00,2.34947,2.34956,2.34936,2.34945,23300000.0
2006-11-29 05:16:00,2.34923,2.34949,2.34923,2.34937,39600000.0
2006-11-29 05:17:00,2.34929,2.34935,2.34914,2.34923,38600000.0
2006-11-29 05:18:00,2.34924,2.34941,2.34922,2.34941,37900000.0
2006-11-29 05:19:00,2.34957,2.34958,2.34913,2.34954,45500000.0
2006-11-29 05:20:00,2.3494,2.34957,2.34935,2.34937,46700000.0
2006-11-29 05:21:00,2.34929,2.34953,2.34929,2.34949,26400000.0
2006-11-29 05:22:00,2.34942,2.34955,2.34929,2.34929,20900000.0
2006-11-29 05:23:00,2.34923,2.34957,2.34923,2.34943,20900000.0
2006-11-29 05:24:00,2.34924,2.3493,2.34918,2.3493,17900000.0
2006-11-29 05:25:00,2.34941,2.34945,2.34918,2.34918,19900000.0
2006-11-29 05:26:00,2.34932,2.34954,2.34932,2.34946,34800000.0
2006-11-29 05:27:00,2.34936,2.34944,2.34932,2.34944,17000000.0
2006-11-29 05:28:00,2.3493,2.34933,2.3492,2.3492,45000000.0
2006-11-29 05:29:00,2.34922,2.3493,2.34913,2.34913,50200000.0
2006-11-29 05:30:00,2.34938,2.34938,2.34919,2.34919,7200000.0
2006-11-29 05:31:00,2.3491,2.34918,2.3491,2.34914,20400000.0
2006-11-29 05:32:00,2.34921,2.34942,2.34921,2.34928,25100000.0
2006-11-29 05:33:00,2.34944,2.34959,2.34944,2.34959,19500000.0
2006-11-29 05:34:00,2.34952,2.34963,2.34951,2.34953,21000000.0
2006-11-29 05:35:00,2.34963,2.34963,2.3495,2.3495,32600000.0
2006-11-29 05:36:00,2.34942,2.34943,2.34915,2.34928,45500000.0
2006-11-29 05:37:00,2.34958,2.34958,2.34949,2.34951,34500000.0
2006-11-29 05:38:00,2.34952,2.34952,2.34937,2.34944,21200000.0
2006-11-29 05:39:00,2.34944,2.3495,2.34935,2.34944,38300000.0
2006-11-29 05:40:00,2.34936,2.34955,2.34936,2.34941,20000000.0
2006-11-29 05:41:00,2.34937,2.34942,2.34933,2.34934,28200000.0
2006-11-29 05:42:00,2.3492,2.34929,2.34916,2.34922,26000000.0
2006-11-29 05:43:00,2.3493,2.3493,2.34912,2.34912,23200000.0
2006-11-29 05:44:00,2.34918,2.34923,2.34907,2.34907,12000000.0
2006-11-29 05:45:00,2.34925,2.34942,2.34898,2.34909,25900000.0
2006-11-29 05:46:00,2.34905,2.34905,2.3489,2.3489,18700000.0
2006-11-29 05:47:00,2.34898,2.34915,2.34894,2.34915,38900000.0
2006-11-29 05:48:00,2.34909,2.34934,2.34887,2.34926,35600000.0
2006-11-29 05:49:00,2.34925,2.34945,2.34917,2.34945,41600000.0
2006-11-29 05:50:00,2.34933,2.34942,2.34933,2.34942,5400000.0
2006-11-29 05:51:00,2.34939,2.34945,2.34929,2.34929,36500000.0
2006-11-29 05:52:00,2.34943,2.34947,2.34943,2.34947,2900000.0
2006-11-29 05:53:00,2.34944,2.34967,2.34944,2.34964,38200000.0
2006-11-29 05:54:00,2.3497,2.34981,2.3497,2.34978,40400000.0
2006-11-29 05:55:00,2.34974,2.34974,2.34937,2.34961,26200000.0
2006-11-29 05:56:00,2.34969,2.3497,2.34962,2.3497,30000000.0
2006-11-29 05:57:00,2.34943,2.34959,2.34915,2.3493,34700000.0
2006-11-29 05:58:00,2.34913,2.34932,2.34897,2.34897,26000000.0
2006-11-29 05:59:00,2.34913,2.34927,2.34913,2.34913,23200000.0
2006-11-29 06:00:00,2.34896,2.34912,2.34891,2.34906,28700000.0
2006-11-29 06:01:00,2.34945,2.34945,2.34945,2.34945,6400000.0
2006-11-29 06:02:00,2.34945,2.34945,2.34935,2.34935,23800000.0
2006-11-29 06:03:00,2.34935,2.34956,2.34935,2.34945,28800000.0
2006-11-29 06:04:00,2.34932,2.34937,2.34908,2.34928,45700000.0
2006-11-29 06:05:00,2.34926,2.34928,2.34897,2.34899,19700000.0
2006-11-29 06:06:00,2.34895,2.34911,2.34887,2.34906,52000000.0
2006-11-29 06:07:00,2.34905,2.34912,2.34886,2.34886,19900000.0
2006-11-29 06:08:00,2.34899,2.34919,2.34891,2.34907,20000000.0
2006-11-29 06:09:00,2.34913,2.34925,2.34898,2.34907,42900000.0
2006-11-29 06:10:00,2.34905,2.34917,2.34898,2.3491,49600000.0
2006-11-29 06:11:00,2.3491,2.34917,2.34905,2.34905,37100000.0
2006-11-29 06:12:00,2.34904,2.34921,2.34897,2.34897,39400000.0
2006-11-29 06:13:00,2.34902,2.34915,2.34902,2.34915,25500000.0
2006-11-29 06:14:00,2.34901,2.34929,2.34901,2.3491,34900000.0
2006-11-29 06:15:00,2.34909,2.3493,2.34899,2.34919,36300000.0
2006-11-29 06:16:00,2.34936,2.34936,2.34911,2.34923,5400000.0
2006-11-29 06:17:00,2.34907,2.3491,2.34897,2.34901,41900000.0
2006-11-29 06:18:00,2.34894,2.34912,2.34882,2.34912,12800000.0
2006-11-29 06:19:00,2.34913,2.34926,2.34909,2.34909,32000000.0
2006-11-29 06:20:00,2.34898,2.34914,2.34891,2.34897,34600000.0
2006-11-29 06:21:00,2.3491,2.3492,2.34903,2.3492,18400000.0
2006-11-29 06:22:00,2.34916,2.34924,2.34901,2.34924,20800000.0
2006-11-29 06:23:00,2.34917,2.34917,2.34878,2.34878,51300001.0
2006-11-29 06:24:00,2.34895,2.34907,2.34873,2.34874,32800000.0
2006-11-29 06:25:00,2.34868,2.34896,2.34868,2.3488,32200000.0
2006-11-29 06:26:00,2.3489,2.34907,2.34885,2.3489,48200000.0
2006-11-29 06:27:00,2.3488,2.34882,2.34874,2.34874,28000000.0
2006-11-29 06:28:00,2.3488,2.34889,2.34867,2.34889,35000000.0
2006-11-29 06:29:00,2.34885,2.34904,2.34878,2.34882,43200000.0
2006-11-29 06:30:00,2.34896,2.34896,2.34873,2.34886,32800000.0
2006-11-29 06:31:00,2.34883,2.34907,2.34877,2.34902,46500000.0
2006-11-29 06:32:00,2.34914,2.34914,2.34873,2.34905,43900000.0
2006-11-29 06:33:00,2.34903,2.34915,2.34897,2.34907,42100000.0
2006-11-29 06:34:00,2.34917,2.34978,2.34905,2.34963,24900000.0
2006-11-29 06:35:00,2.34964,2.34964,2.34937,2.34953,32800000.0
2006-11-29 06:36:00,2.34944,2.3496,2.34944,2.34952,24400000.0
2006-11-29 06:37:00,2.34944,2.34952,2.34938,2.34952,24600000.0
2006-11-29 06:38:00,2.34946,2.34989,2.34944,2.34957,36800000.0
2006-11-29 06:39:00,2.34964,2.34978,2.3495,2.3495,26800000.0
2006-11-29 06:40:00,2.34956,2.34959,2.3495,2.34953,22700000.0
2006-11-29 06:41:00,2.34953,2.34971,2.34953,2.34955,30900000.0
2006-11-29 06:42:00,2.34956,2.34956,2.34945,2.34945,8800000.0
2006-11-29 06:43:00,2.34943,2.34961,2.34931,2.34961,36400000.0
2006-11-29 06:44:00,2.34951,2.34951,2.34932,2.34939,25300000.0
2006-11-29 06:45:00,2.34933,2.34951,2.34933,2.34951,46200000.0
2006-11-29 06:46:00,2.34959,2.34964,2.34944,2.34956,36200000.0
2006-11-29 06:47:00,2.34966,2.34966,2.3494,2.34953,39400000.0
2006-11-29 06:48:00,2.34951,2.34951,2.34932,2.34943,36100000.0
2006-11-29 06:49:00,2.34946,2.34955,2.34945,2.34945,28400000.0
2006-11-29 06:50:00,2.34947,2.34962,2.34947,2.3495,26300000.0
2006-11-29 06:51:00,2.34958,2.34961,2.34926,2.34948,31300000.0
2006-11-29 06:52:00,2.34947,2.34963,2.34947,2.34953,32100000.0
2006-11-29 06:53:00,2.34955,2.34963,2.34954,2.34963,37800000.0
2006-11-29 06:54:00,2.34963,2.34971,2.34952,2.34952,33700000.0
2006-11-29 06:55:00,2.34958,2.3497,2.34958,2.34965,14100000.0
2006-11-29 06:56:00,2.34967,2.34977,2.34954,2.34954,45500000.0
2006-11-29 06:57:00,2.34962,2.34962,2.34946,2.34955,30300000.0
2006-11-29 06:58:00,2.34952,2.3496,2.34926,2.34926,56300001.0
2006-11-29 06:59:00,2.34933,2.34965,2.34933,2.34965,13000000.0
2006-11-29 07:00:00,2.34969,2.34975,2.34941,2.34957,31800000.0
2006-11-29 07:01:00,2.34961,2.34976,2.34961,2.34967,18300000.0
2006-11-29 07:02:00,2.34967,2.34975,2.34963,2.34963,33900000.0
2006-11-29 07:03:00,2.34955,2.34982,2.34955,2.34982,17300000.0
2006-11-29 07:04:00,2.34983,2.35002,2.34969,2.34975,41600000.0
2006-11-29 07:05:00,2.34987,2.34992,2.34979,2.3498,27900000.0
2006-11-29 07:06:00,2.34981,2.34983,2.34955,2.34955,46500000.0
2006-11-29 07:07:00,2.3495,2.3498,2.34946,2.34968,34300000.0
2006-11-29 07:08:00,2.34962,2.3497,2.34949,2.3497,24200000.0
2006-11-29 07:09:00,2.34966,2.34992,2.34956,2.34992,31500000.0
2006-11-29 07:10:00,2.34978,2.34991,2.34963,2.34963,33200000.0
2006-11-29 07:11:00,2.34959,2.34979,2.34959,2.34979,9600000.0
2006-11-29 07:12:00,2.34972,2.34973,2.34962,2.34964,24000000.0
2006-11-29 07:13:00,2.34955,2.34965,2.3495,2.34965,42200000.0
2006-11-29 07:14:00,2.34948,2.34957,2.34941,2.34941,36600000.0
2006-11-29 07:15:00,2.34952,2.34953,2.34925,2.34933,36200000.0
2006-11-29 07:16:00,2.34937,2.34942,2.34929,2.34933,20700000.0
2006-11-29 07:17:00,2.34953,2.34987,2.34953,2.34975,27500000.0
2006-11-29 07:18:00,2.34985,2.34999,2.34962,2.34974,34300000.0
2006-11-29 07:19:00,2.3497,2.3497,2.34949,2.34964,29600000.0
2006-11-29 07:20:00,2.34957,2.34971,2.34951,2.34958,39500000.0
2006-11-29 07:21:00,2.34953,2.34975,2.34951,2.34975,19900000.0
2006-11-29 07:22:00,2.3497,2.34986,2.34952,2.34953,31700000.0
2006-11-29 07:23:00,2.34958,2.34958,2.34908,2.34908,50900000.0
2006-11-29 07:24:00,2.34933,2.34933,2.34914,2.34929,44900000.0
2006-11-29 07:25:00,2.3493,2.34952,2.3493,2.34952,26500000.0
2006-11-29 07:26:00,2.34958,2.34965,2.34946,2.34946,16900000.0
2006-11-29 07:27:00,2.34929,2.34945,2.34929,2.34945,45100000.0
2006-11-29 07:28:00,2.34931,2.3494,2.34922,2.34937,20000000.0
2006-11-29 07:29:00,2.34942,2.34983,2.34942,2.3498,24100000.0
2006-11-29 07:30:00,2.34976,2.34976,2.34942,2.34949,20300000.0
2006-11-29 07:31:00,2.3495,2.34958,2.34938,2.34948,29400000.0
2006-11-29 07:32:00,2.34955,2.34955,2.34932,2.34951,24000000.0
2006-11-29 07:33:00,2.34951,2.34971,2.34949,2.34971,16400000.0
2006-11-29 07:34:00,2.34961,2.3503,2.34961,2.35007,30600000.0
2006-11-29 07:35:00,2.35008,2.35008,2.3498,2.3498,41900000.0
2006-11-29 07:36:00,2.3498,2.3498,2.34949,2.34949,51700000.0
2006-11-29 07:37:00,2.34957,2.34957,2.3494,2.34942,17800000.0
2006-11-29 07:38:00,2.3495,2.3495,2.3493,2.34942,41800000.0
2006-11-29 07:39:00,2.34912,2.34916,2.34884,2.34916,19300000.0
2006-11-29 07:40:00,2.34908,2.34942,2.34908,2.34919,36600000.0
2006-11-29 07:41:00,2.34943,2.34962,2.34943,2.34946,16800000.0
2006-11-29 07:42:00,2.34958,2.34975,2.34958,2.34969,32500000.0
2006-11-29 07:43:00,2.34958,2.34968,2.34955,2.34955,20300000.0
2006-11-29 07:44:00,2.3496,2.34961,2.34949,2.3495,39200000.0
2006-11-29 07:45:00,2.34953,2.34966,2.34949,2.34953,55200000.0
2006-11-29 07:46:00,2.34959,2.34961,2.3494,2.34961,39600000.0
2006-11-29 07:47:00,2.34962,2.34962,2.34945,2.34948,42900000.0
2006-11-29 07:48:00,2.34946,2.34953,2.34929,2.34952,52800000.0
2006-11-29 07:49:00,2.34954,2.34954,2.34921,2.34921,46200000.0
2006-11-29 07:50:00,2.34927,2.34927,2.34917,2.34917,32500000.0
2006-11-29 07:51:00,2.34925,2.34945,2.34918,2.34918,30100000.0
2006-11-29 07:52:00,2.34933,2.34941,2.34906,2.34927,43500000.0
2006-11-29 07:53:00,2.34925,2.34925,2.34902,2.34923,18200000.0
2006-11-29 07:54:00,2.34926,2.34948,2.34926,2.34933,19400000.0
2006-11-29 07:55:00,2.34934,2.34957,2.34934,2.34938,23600000.0
2006-11-29 07:56:00,2.3493,2.34948,2.34928,2.34928,27800000.0
2006-11-29 07:57:00,2.34944,2.3495,2.34932,2.34933,42600000.0
2006-11-29 07:58:00,2.34942,2.34942,2.34898,2.34915,35700000.0
2006-11-29 07:59:00,2.34901,2.34932,2.34898,2.34929,16000000.0
2006-11-29 08:00:00,2.3495,2.3495,2.34904,2.34904,32200000.0
2006-11-29 08:01:00,2.34905,2.34934,2.34905,2.34929,39100000.0
2006-11-29 08:02:00,2.34912,2.34934,2.34912,2.34913,28100000.0
2006-11-29 08:03:00,2.349,2.34943,2.349,2.34943,37400000.0
2006-11-29 08:04:00,2.34933,2.34933,2.34916,2.34927,30100000.0
2006-11-29 08:05:00,2.34913,2.34951,2.34906,2.34929,28800000.0
2006-11-29 08:06:00,2.34925,2.34926,2.34908,2.34921,42200000.0
2006-11-29 08:07:00,2.34925,2.34944,2.34914,2.3492,17600000.0
2006-11-29 08:08:00,2.34913,2.34927,2.349,2.34925,49500000.0
2006-11-29 08:09:00,2.34924,2.34961,2.34914,2.3492,54500000.0
2006-11-29 08:10:00,2.34917,2.34941,2.34917,2.34936,30100000.0
2006-11-29 08:11:00,2.3493,2.3496,2.3493,2.34945,34600000.0
2006-11-29 08:12:00,2.34942,2.34955,2.34934,2.34955,24900000.0
2006-11-29 08:13:00,2.34971,2.3498,2.3494,2.3494,45900000.0
2006-11-29 08:14:00,2.34942,2.34942,2.34887,2.34887,48000000.0
2006-11-29 08:15:00,2.34918,2.3495,2.34918,2.34932,20300000.0
2006-11-29 08:16:00,2.34928,2.34947,2.34927,2.34947,20900000.0
2006-11-29 08:17:00,2.34959,2.34972,2.34937,2.34972,21900000.0
2006-11-29 08:18:00,2.34992,2.34992,2.34966,2.34982,13500000.0
2006-11-29 08:19:00,2.34992,2.35013,2.34983,2.35013,31800000.0
2006-11-29 08:20:00,2.35,2.35015,2.35,2.35008,45099999.0
2006-11-29 08:21:00,2.34999,2.35014,2.34997,2.35007,19900000.0
2006-11-29 08:22:00,2.34991,2.35036,2.34991,2.35021,17800000.0
2006-11-29 08:23:00,2.35017,2.35017,2.34996,2.3501,30200000.0
2006-11-29 08:24:00,2.35001,2.35011,2.34988,2.34988,49200000.0
2006-11-29 08:25:00,2.34994,2.35002,2.34972,2.34984,55900000.0
2006-11-29 08:26:00,2.3497,2.35002,2.3497,2.34995,42400000.0
2006-11-29 08:27:00,2.35005,2.35005,2.3497,2.34985,33200000.0
2006-11-29 08:28:00,2.34982,2.34982,2.34919,2.34937,43800000.0
2006-11-29 08:29:00,2.34939,2.34959,2.34924,2.34939,35800000.0
2006-11-29 08:30:00,2.34916,2.34935,2.34902,2.3491,20800000.0
2006-11-29 08:31:00,2.34927,2.34943,2.34915,2.34918,66300000.0
2006-11-29 08:32:00,2.3491,2.3491,2.34866,2.34883,37400000.0
2006-11-29 08:33:00,2.34908,2.34927,2.34905,2.34916,36000000.0
2006-11-29 08:34:00,2.34925,2.34961,2.34908,2.34908,48800000.0
2006-11-29 08:35:00,2.34919,2.34928,2.34895,2.34895,32600000.0
2006-11-29 08:36:00,2.34907,2.34939,2.34907,2.34937,35900000.0
2006-11-29 08:37:00,2.34953,2.34953,2.34934,2.34934,6000000.0
2006-11-29 08:38:00,2.34922,2.34939,2.34922,2.34934,12100000.0
2006-11-29 08:39:00,2.34924,2.34944,2.34913,2.34924,40600000.0
2006-11-29 08:40:00,2.34916,2.3493,2.34896,2.34924,41800000.0
2006-11-29 08:41:00,2.3491,2.34932,2.3491,2.34925,39500000.0
2006-11-29 08:42:00,2.34921,2.34934,2.3492,2.34934,34900001.0
2006-11-29 08:43:00,2.34934,2.3495,2.34934,2.34945,66300000.0
2006-11-29 08:44:00,2.3493,2.34942,2.34914,2.34942,27500000.0
2006-11-29 08:45:00,2.34943,2.34943,2.34911,2.34925,44000000.0
2006-11-29 08:46:00,2.34914,2.34956,2.34914,2.34937,31000000.0
2006-11-29 08:47:00,2.34958,2.34992,2.34941,2.34991,29600000.0
2006-11-29 08:48:00,2.34989,2.34989,2.34964,2.3498,45300000.0
2006-11-29 08:49:00,2.35,2.35029,2.34997,2.35029,36400000.0
2006-11-29 08:50:00,2.35012,2.35012,2.34989,2.35008,49300000.0
2006-11-29 08:51:00,2.34987,2.34993,2.34962,2.34965,40400000.0
2006-11-29 08:52:00,2.34972,2.34998,2.34972,2.34989,30500000.0
2006-11-29 08:53:00,2.34993,2.34993,2.34971,2.34971,23200000.0
2006-11-29 08:54:00,2.34958,2.34958,2.34929,2.34932,22400000.0
2006-11-29 08:55:00,2.34947,2.34973,2.34936,2.34973,34200000.0
2006-11-29 08:56:00,2.34968,2.35009,2.34968,2.35003,27700000.0
2006-11-29 08:57:00,2.35002,2.35018,2.34975,2.34992,37700000.0
2006-11-29 08:58:00,2.34995,2.34995,2.34965,2.34977,38100000.0
2006-11-29 08:59:00,2.34982,2.34992,2.34937,2.34937,37000000.0
2006-11-29 09:00:00,2.34906,2.34946,2.34903,2.34946,23200000.0
2006-11-29 09:01:00,2.34974,2.34974,2.34899,2.34899,25900000.0
2006-11-29 09:02:00,2.34889,2.34968,2.34889,2.3496,29000000.0
2006-11-29 09:03:00,2.34953,2.34971,2.34937,2.34937,28300000.0
2006-11-29 09:04:00,2.34946,2.34948,2.34916,2.34929,35900000.0
2006-11-29 09:05:00,2.34908,2.34944,2.34904,2.34931,27700000.0
2006-11-29 09:06:00,2.34951,2.34974,2.34951,2.3496,21200000.0
2006-11-29 09:07:00,2.34966,2.34974,2.34947,2.34959,36000000.0
2006-11-29 09:08:00,2.34979,2.35005,2.34979,2.35005,44900000.0
2006-11-29 09:09:00,2.35005,2.3502,2.34999,2.3502,16100000.0
2006-11-29 09:10:00,2.35,2.35002,2.35,2.35002,4000000.0
2006-11-29 09:11:00,2.34997,2.35012,2.34981,2.34983,38800000.0
2006-11-29 09:12:00,2.35015,2.35035,2.34966,2.34966,34200000.0
2006-11-29 09:13:00,2.3498,2.3498,2.34944,2.34958,36800000.0
2006-11-29 09:14:00,2.34967,2.34978,2.3493,2.3493,44000000.0
2006-11-29 09:15:00,2.34925,2.34925,2.34893,2.34898,21200000.0
2006-11-29 09:16:00,2.34894,2.34904,2.34869,2.34904,27400000.0
2006-11-29 09:17:00,2.34899,2.34899,2.34867,2.34875,10400000.0
2006-11-29 09:18:00,2.34867,2.34878,2.34844,2.34844,20400000.0
2006-11-29 09:19:00,2.34842,2.34879,2.34842,2.34867,28600000.0
2006-11-29 09:20:00,2.34879,2.34908,2.34879,2.34908,50300000.0
2006-11-29 09:21:00,2.34953,2.34972,2.34911,2.34941,33100000.0
2006-11-29 09:22:00,2.34971,2.3501,2.34961,2.34995,46300000.0
2006-11-29 09:23:00,2.35022,2.35027,2.34999,2.35019,33500000.0
2006-11-29 09:24:00,2.3501,2.35015,2.35004,2.35008,31500000.0
2006-11-29 09:25:00,2.34989,2.35001,2.34972,2.34988,35400000.0
2006-11-29 09:26:00,2.35007,2.35024,2.34996,2.35,44500000.0
2006-11-29 09:27:00,2.35024,2.35028,2.3499,2.3499,35000000.0
2006-11-29 09:28:00,2.34996,2.34996,2.34939,2.34943,25900000.0
2006-11-29 09:29:00,2.34946,2.34969,2.34918,2.34953,34500000.0
2006-11-29 09:30:00,2.3496,2.34983,2.3496,2.34965,43500000.0
2006-11-29 09:31:00,2.34964,2.34964,2.3492,2.3492,15600000.0
2006-11-29 09:32:00,2.34915,2.34915,2.34842,2.34842,43900000.0
2006-11-29 09:33:00,2.34851,2.34886,2.34838,2.34886,31700000.0
2006-11-29 09:34:00,2.34906,2.34906,2.34887,2.34887,18300000.0
2006-11-29 09:35:00,2.3487,2.34898,2.3487,2.34893,29800000.0
2006-11-29 09:36:00,2.34909,2.34913,2.34878,2.34885,42500000.0
2006-11-29 09:37:00,2.34886,2.3496,2.3488,2.3496,53100000.0
2006-11-29 09:38:00,2.34957,2.34972,2.34926,2.34934,55200001.0
2006-11-29 09:39:00,2.34941,2.34985,2.34941,2.34977,36900000.0
2006-11-29 09:40:00,2.34974,2.34991,2.34963,2.34974,25300000.0
2006-11-29 09:41:00,2.34962,2.34962,2.3494,2.34954,41500000.0
2006-11-29 09:42:00,2.34939,2.34946,2.34908,2.34946,30400000.0
2006-11-29 09:43:00,2.3495,2.3495,2.34936,2.3494,23800000.0
2006-11-29 09:44:00,2.3497,2.34995,2.34965,2.3499,37800000.0
2006-11-29 09:45:00,2.34984,2.35015,2.34984,2.34994,26600000.0
2006-11-29 09:46:00,2.34973,2.35033,2.34973,2.35026,56500000.0
2006-11-29 09:47:00,2.34994,2.35022,2.34989,2.35022,49500000.0
2006-11-29 09:48:00,2.35025,2.35036,2.35003,2.35017,32200000.0
2006-11-29 09:49:00,2.35016,2.35016,2.34964,2.34975,21400000.0
2006-11-29 09:50:00,2.3499,2.35014,2.34982,2.3499,25000000.0
2006-11-29 09:51:00,2.35016,2.35016,2.34995,2.35001,29100000.0
2006-11-29 09:52:00,2.35027,2.35027,2.35,2.35015,26900000.0
2006-11-29 09:53:00,2.35018,2.35042,2.35018,2.35028,32500000.0
2006-11-29 09:54:00,2.35016,2.35031,2.35002,2.35031,27800000.0
2006-11-29 09:55:00,2.35025,2.35047,2.35014,2.35023,40600000.0
2006-11-29 09:56:00,2.35006,2.35029,2.34989,2.35018,34900000.0
2006-11-29 09:57:00,2.35009,2.35009,2.34973,2.3498,35800000.0
2006-11-29 09:58:00,2.34996,2.3501,2.34993,2.35008,32100000.0
2006-11-29 09:59:00,2.35021,2.35021,2.34988,2.34988,16400000.0
2006-11-29 10:00:00,2.34988,2.35027,2.34988,2.3501,44200000.0
2006-11-29 10:01:00,2.35034,2.35036,2.35009,2.35019,39500000.0
2006-11-29 10:02:00,2.35032,2.35045,2.35019,2.3503,34800000.0
2006-11-29 10:03:00,2.35019,2.35042,2.35011,2.35011,33300000.0
2006-11-29 10:04:00,2.35027,2.35027,2.34993,2.34993,58100000.0
2006-11-29 10:05:00,2.34992,2.34999,2.34896,2.34896,20600000.0
2006-11-29 10:06:00,2.34875,2.34875,2.3485,2.34852,29200000.0
2006-11-29 10:07:00,2.34881,2.3491,2.34868,2.3489,40700000.0
2006-11-29 10:08:00,2.34872,2.34905,2.3487,2.34905,23300000.0
2006-11-29 10:09:00,2.34907,2.34916,2.34876,2.34898,40400000.0
2006-11-29 10:10:00,2.34913,2.34957,2.34908,2.34957,18800000.0
2006-11-29 10:11:00,2.34975,2.3501,2.34975,2.35,40100000.0
2006-11-29 10:12:00,2.34986,2.3502,2.34966,2.35002,44800000.0
2006-11-29 10:13:00,2.35036,2.35089,2.35036,2.35089,12800000.0
2006-11-29 10:14:00,2.35089,2.35093,2.35054,2.35066,51500000.0
2006-11-29 10:15:00,2.35087,2.35094,2.35068,2.35072,50500000.0
2006-11-29 10:16:00,2.35089,2.35127,2.35071,2.3512,42100000.0
2006-11-29 10:17:00,2.35132,2.35138,2.35085,2.35093,63499999.0
2006-11-29 10:18:00,2.35056,2.35085,2.35044,2.35085,40000000.0
2006-11-29 10:19:00,2.35062,2.35084,2.3505,2.3505,33100000.0
2006-11-29 10:20:00,2.35046,2.35065,2.35039,2.35065,20000000.0
2006-11-29 10:21:00,2.35051,2.3507,2.35051,2.35068,35800000.0
2006-11-29 10:22:00,2.35066,2.35103,2.35066,2.35085,36700000.0
2006-11-29 10:23:00,2.35106,2.35155,2.35106,2.35155,42300000.0
2006-11-29 10:24:00,2.3517,2.35199,2.35147,2.35199,28600000.0
2006-11-29 10:25:00,2.35212,2.35212,2.3516,2.3518,24000000.0
2006-11-29 10:26:00,2.35195,2.35195,2.35178,2.35178,35700000.0
2006-11-29 10:27:00,2.35182,2.35207,2.35182,2.35192,30000000.0
2006-11-29 10:28:00,2.35196,2.35244,2.35196,2.35228,36400000.0
2006-11-29 10:29:00,2.35223,2.35223,2.35188,2.35202,62400001.0
2006-11-29 10:30:00,2.35197,2.35218,2.35197,2.35218,34400000.0
2006-11-29 10:31:00,2.35215,2.3523,2.35207,2.35218,40700000.0
2006-11-29 10:32:00,2.35202,2.35219,2.35202,2.3521,37400000.0
2006-11-29 10:33:00,2.35208,2.35208,2.35168,2.3517,40300000.0
2006-11-29 10:34:00,2.35179,2.35179,2.35156,2.35171,35300000.0
2006-11-29 10:35:00,2.35165,2.35171,2.35145,2.35158,41400000.0
2006-11-29 10:36:00,2.35164,2.35166,2.35138,2.35138,27800000.0
2006-11-29 10:37:00,2.35123,2.35148,2.35096,2.35122,64200000.0
2006-11-29 10:38:00,2.35118,2.35133,2.35094,2.35114,40600000.0
2006-11-29 10:39:00,2.35125,2.3516,2.35125,2.35155,20100000.0
2006-11-29 10:40:00,2.35156,2.35159,2.3512,2.3512,44000000.0
2006-11-29 10:41:00,2.35118,2.35138,2.3511,2.35138,43000000.0
2006-11-29 10:42:00,2.35131,2.35145,2.35128,2.35142,24000000.0
2006-11-29 10:43:00,2.35151,2.35178,2.35135,2.35166,27900000.0
2006-11-29 10:44:00,2.35177,2.35214,2.35177,2.35195,33100000.0
2006-11-29 10:45:00,2.35202,2.35213,2.35189,2.35213,13200000.0
2006-11-29 10:46:00,2.35221,2.35221,2.35187,2.352,27300000.0
2006-11-29 10:47:00,2.35192,2.35203,2.35171,2.35203,41400000.0
2006-11-29 10:48:00,2.35197,2.35197,2.35173,2.3518,33000000.0
2006-11-29 10:49:00,2.35182,2.35187,2.35164,2.35187,42800000.0
2006-11-29 10:50:00,2.35174,2.35174,2.35154,2.35157,14000000.0
2006-11-29 10:51:00,2.35148,2.35167,2.35134,2.35151,40600000.0
2006-11-29 10:52:00,2.3516,2.35173,2.3514,2.35152,32100000.0
2006-11-29 10:53:00,2.35157,2.35165,2.35146,2.35152,50300000.0
2006-11-29 10:54:00,2.35168,2.35205,2.35168,2.35179,38100000.0
2006-11-29 10:55:00,2.35173,2.35173,2.35064,2.35092,30800000.0
2006-11-29 10:56:00,2.35081,2.35094,2.35062,2.35068,30000000.0
2006-11-29 10:57:00,2.35035,2.35046,2.3502,2.35028,39200000.0
2006-11-29 10:58:00,2.35033,2.35063,2.35033,2.35057,27200000.0
2006-11-29 10:59:00,2.35081,2.35146,2.35081,2.35146,44800000.0
2006-11-29 11:00:00,2.35155,2.35158,2.35108,2.35121,23600000.0
2006-11-29 11:01:00,2.35115,2.35136,2.35113,2.3512,31300000.0
2006-11-29 11:02:00,2.35111,2.35131,2.35101,2.35131,45700000.0
2006-11-29 11:03:00,2.35118,2.35118,2.35077,2.35077,26500000.0
2006-11-29 11:04:00,2.35049,2.35049,2.35003,2.35003,19800000.0
2006-11-29 11:05:00,2.3498,2.35019,2.3497,2.34995,41600000.0
2006-11-29 11:06:00,2.35013,2.35063,2.35001,2.35063,37100000.0
2006-11-29 11:07:00,2.35063,2.35077,2.35063,2.35076,64000000.0
2006-11-29 11:08:00,2.35069,2.35086,2.35041,2.35041,27500000.0
2006-11-29 11:09:00,2.35059,2.35112,2.35059,2.35103,26200000.0
2006-11-29 11:10:00,2.35088,2.35103,2.35068,2.35068,42200000.0
2006-11-29 11:11:00,2.35067,2.35083,2.35063,2.35073,25700000.0
2006-11-29 11:12:00,2.35072,2.35109,2.35072,2.35095,26400000.0
2006-11-29 11:13:00,2.35077,2.35137,2.35066,2.35125,33200000.0
2006-11-29 11:14:00,2.35119,2.35153,2.35114,2.3514,58600000.0
2006-11-29 11:15:00,2.35139,2.35173,2.35122,2.35173,49000000.0
2006-11-29 11:16:00,2.3516,2.3516,2.35133,2.35141,41200000.0
2006-11-29 11:17:00,2.35093,2.35103,2.35081,2.35081,36200000.0
2006-11-29 11:18:00,2.35086,2.35106,2.3507,2.35079,23800000.0
2006-11-29 11:19:00,2.35055,2.35077,2.35053,2.35068,21600000.0
2006-11-29 11:20:00,2.35077,2.3509,2.3507,2.35077,63600000.0
2006-11-29 11:21:00,2.35045,2.35065,2.35037,2.35065,42500000.0
2006-11-29 11:22:00,2.35047,2.3506,2.3504,2.35051,37900000.0
2006-11-29 11:23:00,2.35043,2.3508,2.35032,2.35065,44900000.0
2006-11-29 11:24:00,2.35078,2.35081,2.35058,2.35063,34400000.0
2006-11-29 11:25:00,2.3507,2.35087,2.35064,2.3507,26200000.0
2006-11-29 11:26:00,2.35083,2.35102,2.35083,2.35098,17000000.0
2006-11-29 11:27:00,2.35099,2.35124,2.35099,2.35112,30200000.0
2006-11-29 11:28:00,2.35114,2.35146,2.35105,2.35146,43200000.0
2006-11-29 11:29:00,2.35134,2.35146,2.35111,2.35122,57000000.0
2006-11-29 11:30:00,2.35144,2.35187,2.35144,2.35165,40100000.0
2006-11-29 11:31:00,2.35156,2.35167,2.35141,2.35141,63700000.0
2006-11-29 11:32:00,2.35133,2.35167,2.35129,2.35167,35300000.0
2006-11-29 11:33:00,2.3516,2.3516,2.35137,2.35137,40100000.0
2006-11-29 11:34:00,2.35131,2.35145,2.35123,2.35138,40400000.0
2006-11-29 11:35:00,2.35158,2.35165,2.35112,2.35112,31700000.0
2006-11-29 11:36:00,2.35123,2.35149,2.35121,2.35144,40000000.0
2006-11-29 11:37:00,2.35131,2.35131,2.351,2.35131,16000000.0
2006-11-29 11:38:00,2.35111,2.35139,2.35104,2.35104,35900000.0
2006-11-29 11:39:00,2.35108,2.35115,2.35088,2.35103,52400000.0
2006-11-29 11:40:00,2.35102,2.35105,2.35077,2.35105,23600000.0
2006-11-29 11:41:00,2.35098,2.35135,2.35098,2.35127,31100000.0
2006-11-29 11:42:00,2.35109,2.35156,2.35109,2.35147,55500000.0
2006-11-29 11:43:00,2.35133,2.35159,2.35132,2.35153,35300000.0
2006-11-29 11:44:00,2.35156,2.35162,2.35142,2.35155,39600000.0
2006-11-29 11:45:00,2.35153,2.35164,2.3512,2.3512,36000000.0
2006-11-29 11:46:00,2.35093,2.35108,2.35076,2.35095,25900000.0
2006-11-29 11:47:00,2.35098,2.35112,2.3507,2.3507,54300000.0
2006-11-29 11:48:00,2.35059,2.35078,2.35059,2.35071,39600000.0
2006-11-29 11:49:00,2.35066,2.35066,2.35012,2.35012,22200000.0
2006-11-29 11:50:00,2.35001,2.35007,2.3497,2.34973,27900000.0
2006-11-29 11:51:00,2.3498,2.34981,2.34952,2.34969,52599999.0
2006-11-29 11:52:00,2.34966,2.3497,2.34944,2.3497,19500000.0
2006-11-29 11:53:00,2.34966,2.35018,2.34965,2.35016,22900000.0
2006-11-29 11:54:00,2.35006,2.35006,2.3497,2.34972,30700000.0
2006-11-29 11:55:00,2.34969,2.3498,2.34962,2.34962,37900000.0
2006-11-29 11:56:00,2.34973,2.35004,2.34971,2.34988,42500000.0
2006-11-29 11:57:00,2.34981,2.34981,2.34911,2.34945,72500000.0
2006-11-29 11:58:00,2.34967,2.34996,2.34957,2.34996,23600000.0
2006-11-29 11:59:00,2.35024,2.35061,2.35024,2.3505,37100000.0
2006-11-29 12:00:00,2.35054,2.35064,2.35004,2.35008,35100000.0
2006-11-29 12:01:00,2.35008,2.35032,2.34998,2.35031,47900000.0
2006-11-29 12:02:00,2.35023,2.35046,2.3502,2.35029,29900000.0
2006-11-29 12:03:00,2.35023,2.35046,2.35023,2.35035,26100000.0
2006-11-29 12:04:00,2.35027,2.35039,2.35024,2.35025,29500000.0
2006-11-29 12:05:00,2.35043,2.35051,2.35028,2.35037,36100000.0
2006-11-29 12:06:00,2.35059,2.35076,2.35048,2.35076,28200000.0
2006-11-29 12:07:00,2.3507,2.35076,2.35055,2.35056,27600000.0
2006-11-29 12:08:00,2.3506,2.3508,2.35042,2.35042,20900000.0
2006-11-29 12:09:00,2.35046,2.35047,2.35019,2.3504,23800000.0
2006-11-29 12:10:00,2.35032,2.35032,2.35011,2.35016,19700000.0
2006-11-29 12:11:00,2.35016,2.3504,2.35005,2.3504,36400000.0
2006-11-29 12:12:00,2.35032,2.35058,2.35032,2.35049,25400000.0
2006-11-29 12:13:00,2.35033,2.35065,2.35033,2.35065,35400000.0
2006-11-29 12:14:00,2.35065,2.35079,2.35058,2.35066,24100000.0
2006-11-29 12:15:00,2.35058,2.35062,2.35024,2.35047,37400000.0
2006-11-29 12:16:00,2.35039,2.35044,2.35013,2.3503,53300000.0
2006-11-29 12:17:00,2.35032,2.35032,2.34994,2.34994,31600000.0
2006-11-29 12:18:00,2.35017,2.35043,2.35017,2.35023,44900000.0
2006-11-29 12:19:00,2.3501,2.35029,2.35005,2.35014,31300000.0
2006-11-29 12:20:00,2.35014,2.35031,2.35013,2.35013,30800000.0
2006-11-29 12:21:00,2.35013,2.35032,2.35009,2.3501,24800000.0
2006-11-29 12:22:00,2.35029,2.35052,2.35021,2.35052,32500000.0
2006-11-29 12:23:00,2.35054,2.35059,2.3504,2.35057,52600000.0
2006-11-29 12:24:00,2.35049,2.35054,2.35038,2.35038,19600000.0
2006-11-29 12:25:00,2.35058,2.3508,2.35056,2.35077,33000000.0
2006-11-29 12:26:00,2.3508,2.35087,2.35079,2.35079,15700000.0
2006-11-29 12:27:00,2.35067,2.35109,2.35066,2.35109,41400000.0
2006-11-29 12:28:00,2.35099,2.35106,2.35078,2.35106,35000000.0
2006-11-29 12:29:00,2.35093,2.35173,2.35061,2.35128,71299999.0
2006-11-29 12:30:00,2.35121,2.3524,2.35108,2.3524,43700000.0
2006-11-29 12:31:00,2.35219,2.35256,2.35213,2.35251,33400000.0
2006-11-29 12:32:00,2.3527,2.35282,2.35235,2.35244,19200000.0
2006-11-29 12:33:00,2.35246,2.35266,2.35239,2.35265,51400000.0
2006-11-29 12:34:00,2.35287,2.35297,2.35267,2.35297,29600000.0
2006-11-29 12:35:00,2.35317,2.35337,2.35311,2.35336,44900000.0
2006-11-29 12:36:00,2.35349,2.35351,2.35313,2.35343,19500000.0
2006-11-29 12:37:00,2.35366,2.35377,2.35351,2.35363,41200000.0
2006-11-29 12:38:00,2.35354,2.35354,2.35326,2.3534,34300000.0
2006-11-29 12:39:00,2.35342,2.35351,2.35342,2.35351,19700000.0
2006-11-29 12:40:00,2.35344,2.35358,2.35325,2.35341,36000000.0
2006-11-29 12:41:00,2.35355,2.35355,2.35327,2.35347,45000000.0
2006-11-29 12:42:00,2.35329,2.35329,2.35288,2.35302,36500000.0
2006-11-29 12:43:00,2.35288,2.35312,2.3528,2.35306,35700000.0
2006-11-29 12:44:00,2.35303,2.35333,2.35299,2.35328,27200000.0
2006-11-29 12:45:00,2.35328,2.35328,2.35284,2.35301,36900000.0
2006-11-29 12:46:00,2.35299,2.35322,2.35295,2.3531,20100000.0
2006-11-29 12:47:00,2.35295,2.35295,2.35247,2.35247,61500000.0
2006-11-29 12:48:00,2.35253,2.35304,2.35253,2.35304,40200000.0
2006-11-29 12:49:00,2.35314,2.35314,2.35298,2.35302,22800000.0
2006-11-29 12:50:00,2.35314,2.35361,2.35314,2.35356,32600000.0
2006-11-29 12:51:00,2.35364,2.35404,2.35345,2.35377,46800000.0
2006-11-29 12:52:00,2.35391,2.35403,2.35374,2.35392,48200000.0
2006-11-29 12:53:00,2.35406,2.35417,2.35392,2.3541,35900000.0
2006-11-29 12:54:00,2.3542,2.35442,2.35412,2.35427,87800000.0
2006-11-29 12:55:00,2.35447,2.3551,2.35447,2.3551,40100000.0
2006-11-29 12:56:00,2.35479,2.35505,2.35454,2.35463,30300000.0
2006-11-29 12:57:00,2.35459,2.35459,2.35392,2.35392,26000000.0
2006-11-29 12:58:00,2.35407,2.35407,2.35367,2.35374,20400000.0
2006-11-29 12:59:00,2.35391,2.35421,2.35372,2.35421,34100000.0
2006-11-29 13:00:00,2.35422,2.35434,2.35416,2.35422,32900000.0
2006-11-29 13:01:00,2.35436,2.35436,2.35383,2.35383,45900000.0
2006-11-29 13:02:00,2.35384,2.35389,2.35348,2.35369,44300000.0
2006-11-29 13:03:00,2.35361,2.35382,2.35361,2.35375,38800000.0
2006-11-29 13:04:00,2.35374,2.35374,2.3535,2.35359,17800000.0
2006-11-29 13:05:00,2.3537,2.3537,2.35342,2.35358,29500000.0
2006-11-29 13:06:00,2.35352,2.35363,2.35338,2.35338,31300000.0
2006-11-29 13:07:00,2.35337,2.35386,2.35337,2.35365,39300000.0
2006-11-29 13:08:00,2.35369,2.35412,2.35367,2.35398,41500000.0
2006-11-29 13:09:00,2.35395,2.35405,2.3539,2.35396,27600000.0
2006-11-29 13:10:00,2.35389,2.35437,2.35389,2.35424,50999999.0
2006-11-29 13:11:00,2.35433,2.35433,2.35385,2.35393,38300000.0
2006-11-29 13:12:00,2.35386,2.35413,2.35376,2.35395,26200000.0
2006-11-29 13:13:00,2.35374,2.35374,2.3534,2.35366,50300000.0
2006-11-29 13:14:00,2.35374,2.35385,2.35367,2.35372,52300000.0
2006-11-29 13:15:00,2.35349,2.35364,2.35341,2.35348,56200000.0
2006-11-29 13:16:00,2.35331,2.35368,2.35331,2.35342,27600000.0
2006-11-29 13:17:00,2.35345,2.3536,2.35344,2.35347,36700000.0
2006-11-29 13:18:00,2.35348,2.35354,2.35323,2.35344,46000000.0
2006-11-29 13:19:00,2.35362,2.35386,2.35356,2.3538,49900000.0
2006-11-29 13:20:00,2.35396,2.35432,2.35387,2.35432,29900000.0
2006-11-29 13:21:00,2.35454,2.35454,2.35425,2.35428,30400000.0
2006-11-29 13:22:00,2.35401,2.3541,2.35387,2.3541,49800001.0
2006-11-29 13:23:00,2.35399,2.3544,2.3539,2.3544,42600000.0
2006-11-29 13:24:00,2.35443,2.35478,2.35443,2.35466,26100000.0
2006-11-29 13:25:00,2.35472,2.35487,2.35461,2.35483,37500000.0
2006-11-29 13:26:00,2.35497,2.35534,2.35497,2.35518,14200000.0
2006-11-29 13:27:00,2.355,2.35508,2.35469,2.35486,50499999.0
2006-11-29 13:28:00,2.35478,2.35478,2.35445,2.35445,38800000.0
2006-11-29 13:29:00,2.35431,2.35447,2.35429,2.3543,47500000.0
2006-11-29 13:30:00,2.35424,2.3544,2.35394,2.3544,43900000.0
2006-11-29 13:31:00,2.35423,2.35451,2.35423,2.35436,31000000.0
2006-11-29 13:32:00,2.35433,2.35433,2.35381,2.3539,42700000.0
2006-11-29 13:33:00,2.35384,2.35421,2.35384,2.35405,40800000.0
2006-11-29 13:34:00,2.35399,2.35415,2.35399,2.35415,38800000.0
2006-11-29 13:35:00,2.35422,2.35428,2.35402,2.35424,46100000.0
2006-11-29 13:36:00,2.35435,2.3547,2.35434,2.3547,47200000.0
2006-11-29 13:37:00,2.35453,2.35453,2.3541,2.3541,26000000.0
2006-11-29 13:38:00,2.35405,2.35405,2.35356,2.35385,30600000.0
2006-11-29 13:39:00,2.35376,2.35398,2.35364,2.35374,68900000.0
2006-11-29 13:40:00,2.35362,2.35379,2.35362,2.35377,13600000.0
2006-11-29 13:41:00,2.3537,2.35375,2.3536,2.3536,36200000.0
2006-11-29 13:42:00,2.35367,2.3539,2.35365,2.35377,49200000.0
2006-11-29 13:43:00,2.35349,2.35366,2.35349,2.35351,46500000.0
2006-11-29 13:44:00,2.35363,2.35368,2.35352,2.35368,31400000.0
2006-11-29 13:45:00,2.35391,2.35403,2.35379,2.35395,41300000.0
2006-11-29 13:46:00,2.35395,2.35406,2.35375,2.35392,46700000.0
2006-11-29 13:47:00,2.35394,2.35444,2.35394,2.35444,34900000.0
2006-11-29 13:48:00,2.3543,2.35448,2.3541,2.3541,38600000.0
2006-11-29 13:49:00,2.35413,2.35423,2.35397,2.3542,21100000.0
2006-11-29 13:50:00,2.35425,2.35444,2.35417,2.35418,74700000.0
2006-11-29 13:51:00,2.35413,2.35435,2.35408,2.35408,40700000.0
2006-11-29 13:52:00,2.35437,2.35444,2.35419,2.35437,75600000.0
2006-11-29 13:53:00,2.35427,2.3544,2.35402,2.35438,43400000.0
2006-11-29 13:54:00,2.35435,2.35447,2.35428,2.35447,34200000.0
2006-11-29 13:55:00,2.35441,2.35441,2.3542,2.3543,18100000.0
2006-11-29 13:56:00,2.35426,2.3544,2.3542,2.35431,51000000.0
2006-11-29 13:57:00,2.35415,2.35433,2.354,2.3543,41500000.0
2006-11-29 13:58:00,2.35415,2.35421,2.35395,2.35421,38800000.0
2006-11-29 13:59:00,2.35414,2.35423,2.35393,2.35393,16400000.0
2006-11-29 14:00:00,2.35376,2.35413,2.35369,2.35413,30500000.0
2006-11-29 14:01:00,2.3542,2.35432,2.35417,2.35425,23400000.0
2006-11-29 14:02:00,2.35417,2.35436,2.35411,2.35416,18400000.0
2006-11-29 14:03:00,2.3542,2.3545,2.35409,2.3545,24300000.0
2006-11-29 14:04:00,2.35444,2.35463,2.35444,2.35463,51099999.0
2006-11-29 14:05:00,2.35453,2.35453,2.35436,2.35441,25100000.0
2006-11-29 14:06:00,2.35433,2.35448,2.35427,2.35438,23000000.0
2006-11-29 14:07:00,2.35435,2.3544,2.3541,2.3541,32800000.0
2006-11-29 14:08:00,2.35423,2.35423,2.35397,2.35406,52000000.0
2006-11-29 14:09:00,2.3542,2.35431,2.35416,2.35427,22900000.0
2006-11-29 14:10:00,2.3543,2.35456,2.35421,2.35443,49100000.0
2006-11-29 14:11:00,2.35447,2.3546,2.3543,2.3543,60999999.0
2006-11-29 14:12:00,2.35466,2.3547,2.35455,2.35466,19400000.0
2006-11-29 14:13:00,2.35471,2.35504,2.35461,2.35504,57600000.0
2006-11-29 14:14:00,2.3553,2.3553,2.35483,2.35503,40600000.0
2006-11-29 14:15:00,2.35507,2.35514,2.35491,2.35498,39500000.0
2006-11-29 14:16:00,2.35472,2.35478,2.35451,2.35465,44500000.0
2006-11-29 14:17:00,2.35451,2.355,2.35451,2.35477,22600000.0
2006-11-29 14:18:00,2.35514,2.35538,2.35491,2.35538,49500000.0
2006-11-29 14:19:00,2.35525,2.35553,2.35512,2.35512,61000000.0
2006-11-29 14:20:00,2.3552,2.35544,2.35517,2.35544,45200000.0
2006-11-29 14:21:00,2.35537,2.35548,2.35517,2.35517,21400000.0
2006-11-29 14:22:00,2.35502,2.35507,2.35491,2.35498,25600000.0
2006-11-29 14:23:00,2.35471,2.35495,2.35451,2.35494,28300000.0
2006-11-29 14:24:00,2.35471,2.35487,2.35471,2.35487,41400000.0
2006-11-29 14:25:00,2.35456,2.35501,2.35456,2.35501,26400000.0
2006-11-29 14:26:00,2.35496,2.35496,2.35457,2.35491,45500000.0
2006-11-29 14:27:00,2.35502,2.35513,2.35475,2.35498,47200000.0
2006-11-29 14:28:00,2.3548,2.35505,2.3548,2.35496,44600000.0
2006-11-29 14:29:00,2.35508,2.35518,2.35492,2.35492,19900000.0
2006-11-29 14:30:00,2.35488,2.3551,2.35475,2.3551,71300000.0
2006-11-29 14:31:00,2.355,2.35526,2.35492,2.35516,32200000.0
2006-11-29 14:32:00,2.35505,2.35534,2.35497,2.35513,40500000.0
2006-11-29 14:33:00,2.35487,2.35511,2.35486,2.35498,53900000.0
2006-11-29 14:34:00,2.35523,2.35562,2.35523,2.35562,42199999.0
2006-11-29 14:35:00,2.3553,2.35582,2.35525,2.35573,20300000.0
2006-11-29 14:36:00,2.35559,2.35576,2.35552,2.35563,29800000.0
2006-11-29 14:37:00,2.35551,2.35567,2.35539,2.35559,51600000.0
2006-11-29 14:38:00,2.35544,2.35561,2.35531,2.35531,42500000.0
2006-11-29 14:39:00,2.35519,2.35532,2.35493,2.35493,10700000.0
2006-11-29 14:40:00,2.35509,2.35601,2.35509,2.35601,47300000.0
2006-11-29 14:41:00,2.35581,2.35603,2.35574,2.3558,36700000.0
2006-11-29 14:42:00,2.35586,2.35596,2.35567,2.35593,31700000.0
2006-11-29 14:43:00,2.3561,2.35632,2.35572,2.35617,57700000.0
2006-11-29 14:44:00,2.35625,2.35657,2.35625,2.35643,33700000.0
2006-11-29 14:45:00,2.35637,2.35655,2.35622,2.35637,48700000.0
2006-11-29 14:46:00,2.35643,2.35652,2.3561,2.3561,31000000.0
2006-11-29 14:47:00,2.35614,2.35623,2.35605,2.35607,28200000.0
2006-11-29 14:48:00,2.35608,2.35631,2.35608,2.35622,26000000.0
2006-11-29 14:49:00,2.35632,2.35641,2.35623,2.35626,29800000.0
2006-11-29 14:50:00,2.3561,2.35633,2.35603,2.35633,32800000.0
2006-11-29 14:51:00,2.35634,2.35642,2.35612,2.35612,26400000.0
2006-11-29 14:52:00,2.35622,2.35635,2.35596,2.35596,43500000.0
2006-11-29 14:53:00,2.35593,2.35647,2.35593,2.35647,55699999.0
2006-11-29 14:54:00,2.3564,2.35647,2.35631,2.35631,49500000.0
2006-11-29 14:55:00,2.3562,2.3564,2.35614,2.35616,61400000.0
2006-11-29 14:56:00,2.35618,2.35637,2.35618,2.35628,28200000.0
2006-11-29 14:57:00,2.35612,2.35624,2.35603,2.35615,26900000.0
2006-11-29 14:58:00,2.35618,2.35639,2.35614,2.35628,38800000.0
2006-11-29 14:59:00,2.35614,2.35648,2.356,2.35645,38300000.0
2006-11-29 15:00:00,2.35644,2.35648,2.35616,2.35616,45900000.0
2006-11-29 15:01:00,2.35611,2.35611,2.35597,2.35598,61999998.0
2006-11-29 15:02:00,2.35605,2.3562,2.35596,2.3562,29700000.0
2006-11-29 15:03:00,2.35608,2.35626,2.35594,2.35596,60600000.0
2006-11-29 15:04:00,2.35583,2.35598,2.35575,2.35583,51500000.0
2006-11-29 15:05:00,2.35581,2.35612,2.35581,2.35612,38100000.0
2006-11-29 15:06:00,2.35589,2.35612,2.35585,2.35612,35800000.0
2006-11-29 15:07:00,2.35625,2.35649,2.35625,2.35638,32000000.0
2006-11-29 15:08:00,2.35633,2.35633,2.35604,2.35611,16400000.0
2006-11-29 15:09:00,2.35639,2.35653,2.35624,2.35628,41500000.0
2006-11-29 15:10:00,2.35615,2.35616,2.35599,2.35616,42500000.0
2006-11-29 15:11:00,2.35615,2.35615,2.3559,2.3559,29600000.0
2006-11-29 15:12:00,2.35603,2.35624,2.35603,2.35612,27800000.0
2006-11-29 15:13:00,2.35647,2.35648,2.35614,2.35633,32800000.0
2006-11-29 15:14:00,2.35656,2.35656,2.35643,2.35649,25900000.0
2006-11-29 15:15:00,2.35648,2.35648,2.35614,2.35617,15800000.0
2006-11-29 15:16:00,2.35616,2.35635,2.35616,2.35622,39400000.0
2006-11-29 15:17:00,2.35626,2.35649,2.35623,2.35649,21300000.0
2006-11-29 15:18:00,2.35646,2.35654,2.35638,2.35654,37800000.0
2006-11-29 15:19:00,2.3564,2.35656,2.35627,2.35642,34400000.0
2006-11-29 15:20:00,2.35643,2.35665,2.35635,2.35649,30700000.0
2006-11-29 15:21:00,2.35639,2.35656,2.3563,2.35652,35800000.0
2006-11-29 15:22:00,2.35646,2.35677,2.35634,2.35662,33200000.0
2006-11-29 15:23:00,2.35641,2.35641,2.35619,2.3562,34900000.0
2006-11-29 15:24:00,2.35633,2.35663,2.35633,2.35649,32000000.0
2006-11-29 15:25:00,2.35645,2.35647,2.35603,2.35603,23600000.0
2006-11-29 15:26:00,2.35599,2.35632,2.35599,2.35621,32900000.0
2006-11-29 15:27:00,2.35619,2.35624,2.35603,2.35612,32100000.0
2006-11-29 15:28:00,2.35613,2.35615,2.35575,2.35582,40400000.0
2006-11-29 15:29:00,2.35594,2.35616,2.35563,2.35577,54600000.0
2006-11-29 15:30:00,2.3554,2.35665,2.35503,2.35665,30600000.0
2006-11-29 15:31:00,2.35674,2.35674,2.35637,2.35652,31200000.0
2006-11-29 15:32:00,2.35664,2.35692,2.35646,2.35666,51600000.0
2006-11-29 15:33:00,2.35668,2.3569,2.35636,2.35665,29800000.0
2006-11-29 15:34:00,2.35706,2.35726,2.35655,2.35656,76800000.0
2006-11-29 15:35:00,2.35654,2.35663,2.35601,2.3565,63400000.0
2006-11-29 15:36:00,2.35628,2.35655,2.35622,2.35646,33300000.0
2006-11-29 15:37:00,2.35663,2.35664,2.3564,2.35652,26700000.0
2006-11-29 15:38:00,2.35665,2.35674,2.35635,2.35643,24800000.0
2006-11-29 15:39:00,2.35659,2.35684,2.35642,2.35661,33700000.0
2006-11-29 15:40:00,2.35672,2.35691,2.35666,2.35676,34400000.0
2006-11-29 15:41:00,2.35669,2.35669,2.35641,2.35663,13400000.0
2006-11-29 15:42:00,2.35669,2.35675,2.35646,2.35656,42400000.0
2006-11-29 15:43:00,2.35664,2.35683,2.35657,2.35683,36800000.0
2006-11-29 15:44:00,2.35662,2.35667,2.35627,2.35627,54500000.0
2006-11-29 15:45:00,2.3564,2.35687,2.3564,2.35684,39700000.0
2006-11-29 15:46:00,2.3571,2.35748,2.35705,2.35722,25800000.0
2006-11-29 15:47:00,2.35735,2.35759,2.35722,2.35725,26100000.0
2006-11-29 15:48:00,2.35705,2.35727,2.3567,2.3567,35700000.0
2006-11-29 15:49:00,2.3567,2.3567,2.35619,2.35656,51000000.0
2006-11-29 15:50:00,2.35646,2.35646,2.35617,2.35617,12800000.0
2006-11-29 15:51:00,2.35623,2.35652,2.35623,2.35648,47000000.0
2006-11-29 15:52:00,2.35647,2.35667,2.35631,2.35667,40299999.0
2006-11-29 15:53:00,2.35654,2.35711,2.35654,2.35703,23500000.0
2006-11-29 15:54:00,2.35693,2.35704,2.35674,2.35674,42000000.0
2006-11-29 15:55:00,2.35679,2.35686,2.35661,2.35664,41500000.0
2006-11-29 15:56:00,2.3566,2.3566,2.35603,2.35603,13300000.0
2006-11-29 15:57:00,2.35631,2.35644,2.35621,2.3564,49300000.0
2006-11-29 15:58:00,2.35645,2.35679,2.35645,2.35659,25200000.0
2006-11-29 15:59:00,2.35646,2.35663,2.35631,2.35645,48600000.0
2006-11-29 16:00:00,2.35652,2.35684,2.35646,2.35646,23200000.0
2006-11-29 16:01:00,2.3563,2.35641,2.35584,2.35605,26200000.0
2006-11-29 16:02:00,2.35602,2.35616,2.3558,2.35606,41700000.0
2006-11-29 16:03:00,2.35604,2.35631,2.35604,2.3562,28400000.0
2006-11-29 16:04:00,2.35613,2.35624,2.35609,2.35613,40200000.0
2006-11-29 16:05:00,2.35619,2.35638,2.35611,2.35624,42100000.0
2006-11-29 16:06:00,2.35631,2.35639,2.35617,2.3563,41000000.0
2006-11-29 16:07:00,2.35638,2.35656,2.35638,2.35648,15200000.0
2006-11-29 16:08:00,2.35639,2.35657,2.35595,2.35607,29800000.0
2006-11-29 16:09:00,2.35592,2.35627,2.35592,2.35613,21300000.0
2006-11-29 16:10:00,2.35598,2.35598,2.35565,2.3557,26800000.0
2006-11-29 16:11:00,2.35566,2.35592,2.35559,2.35567,37500000.0
2006-11-29 16:12:00,2.35556,2.35575,2.35549,2.35556,48700000.0
2006-11-29 16:13:00,2.35575,2.35606,2.35575,2.35585,26600000.0
2006-11-29 16:14:00,2.35599,2.356,2.3558,2.356,57100000.0
2006-11-29 16:15:00,2.35607,2.35626,2.35604,2.35605,33000000.0
2006-11-29 16:16:00,2.35609,2.35609,2.3559,2.3559,27000000.0
2006-11-29 16:17:00,2.35584,2.3561,2.35558,2.35566,28500000.0
2006-11-29 16:18:00,2.35543,2.35581,2.35543,2.35569,50800000.0
2006-11-29 16:19:00,2.35592,2.35597,2.35572,2.35587,23700000.0
2006-11-29 16:20:00,2.356,2.356,2.3558,2.35591,33800000.0
2006-11-29 16:21:00,2.35596,2.35602,2.35582,2.35582,27700000.0
2006-11-29 16:22:00,2.35582,2.35582,2.35552,2.35558,45600000.0
2006-11-29 16:23:00,2.35546,2.35573,2.35526,2.35526,33100000.0
2006-11-29 16:24:00,2.35511,2.35543,2.35493,2.35521,35600000.0
2006-11-29 16:25:00,2.3554,2.35599,2.35522,2.35599,41200000.0
2006-11-29 16:26:00,2.35615,2.3565,2.35598,2.3565,34600000.0
2006-11-29 16:27:00,2.35659,2.35659,2.35637,2.35646,33600000.0
2006-11-29 16:28:00,2.35649,2.35672,2.35637,2.3566,47600000.0
2006-11-29 16:29:00,2.35644,2.35671,2.35643,2.35671,16900000.0
2006-11-29 16:30:00,2.35659,2.35699,2.35655,2.35683,39700000.0
2006-11-29 16:31:00,2.35667,2.35667,2.35638,2.35643,41200000.0
2006-11-29 16:32:00,2.3565,2.35652,2.35636,2.35636,35800000.0
2006-11-29 16:33:00,2.35646,2.3566,2.35635,2.35644,53300000.0
2006-11-29 16:34:00,2.35647,2.35665,2.35647,2.35662,33300001.0
2006-11-29 16:35:00,2.3567,2.35696,2.35665,2.35686,27800000.0
2006-11-29 16:36:00,2.35676,2.35686,2.35661,2.35667,18000000.0
2006-11-29 16:37:00,2.35686,2.35692,2.35668,2.35672,36100000.0
2006-11-29 16:38:00,2.35679,2.35698,2.35679,2.35683,25700000.0
2006-11-29 16:39:00,2.35674,2.35688,2.35668,2.35672,35800000.0
2006-11-29 16:40:00,2.35692,2.35694,2.35668,2.35687,26600000.0
2006-11-29 16:41:00,2.35689,2.35721,2.35687,2.35714,54600000.0
2006-11-29 16:42:00,2.35708,2.35708,2.3568,2.35681,21200000.0
2006-11-29 16:43:00,2.35697,2.35707,2.35689,2.35695,31900000.0
2006-11-29 16:44:00,2.35669,2.35696,2.35669,2.35679,57200000.0
2006-11-29 16:45:00,2.35657,2.35663,2.35637,2.35658,41900000.0
2006-11-29 16:46:00,2.35662,2.35662,2.35626,2.35645,29900000.0
2006-11-29 16:47:00,2.35637,2.35646,2.35617,2.35641,48900000.0
2006-11-29 16:48:00,2.35655,2.35657,2.35617,2.35627,51900000.0
2006-11-29 16:49:00,2.35622,2.35646,2.35622,2.35622,10400000.0
2006-11-29 16:50:00,2.35614,2.35615,2.35594,2.35594,60300000.0
2006-11-29 16:51:00,2.35596,2.35607,2.35568,2.35579,29200000.0
2006-11-29 16:52:00,2.35566,2.35575,2.35556,2.35573,40000000.0
2006-11-29 16:53:00,2.35561,2.35574,2.35538,2.35538,41700000.0
2006-11-29 16:54:00,2.3551,2.35517,2.35472,2.35517,45700000.0
2006-11-29 16:55:00,2.35493,2.35552,2.35493,2.35552,37000000.0
2006-11-29 16:56:00,2.35573,2.35583,2.35538,2.35557,24200000.0
2006-11-29 16:57:00,2.35558,2.35564,2.35535,2.35564,30200000.0
2006-11-29 16:58:00,2.35587,2.35632,2.35587,2.35613,27100000.0
2006-11-29 16:59:00,2.35629,2.35659,2.35575,2.35592,47300000.0
2006-11-29 17:00:00,2.35515,2.35635,2.35406,2.35635,59200000.0
2006-11-29 17:01:00,2.35666,2.35727,2.35655,2.35723,47500000.0
2006-11-29 17:02:00,2.35725,2.3574,2.35706,2.35711,30800000.0
2006-11-29 17:03:00,2.35694,2.35714,2.3567,2.35706,36700001.0
2006-11-29 17:04:00,2.35703,2.35739,2.35703,2.35739,24900000.0
2006-11-29 17:05:00,2.35746,2.35795,2.35741,2.35783,33500000.0
2006-11-29 17:06:00,2.35763,2.35763,2.35696,2.35711,26700000.0
2006-11-29 17:07:00,2.35694,2.35694,2.35597,2.3561,49400000.0
2006-11-29 17:08:00,2.35601,2.35624,2.3559,2.35624,23000000.0
2006-11-29 17:09:00,2.35611,2.35646,2.35611,2.35634,24700000.0
2006-11-29 17:10:00,2.35639,2.35641,2.35602,2.35624,23400000.0
2006-11-29 17:11:00,2.35622,2.35692,2.35622,2.35684,33600000.0
2006-11-29 17:12:00,2.35689,2.35721,2.35672,2.35672,35500000.0
2006-11-29 17:13:00,2.35685,2.35729,2.35685,2.3572,18200000.0
2006-11-29 17:14:00,2.3571,2.35737,2.357,2.35737,36200000.0
2006-11-29 17:15:00,2.35721,2.35721,2.35704,2.35711,27800000.0
2006-11-29 17:16:00,2.35693,2.35755,2.35681,2.35729,28400000.0
2006-11-29 17:17:00,2.35741,2.35745,2.35696,2.357,22300000.0
2006-11-29 17:18:00,2.35706,2.35741,2.35706,2.35726,23400000.0
2006-11-29 17:19:00,2.3573,2.35732,2.35712,2.35721,31300000.0
2006-11-29 17:20:00,2.35729,2.35751,2.35716,2.35745,24700000.0
2006-11-29 17:21:00,2.35724,2.35737,2.35704,2.35726,40500000.0
2006-11-29 17:22:00,2.35735,2.35766,2.35735,2.35749,31700000.0
2006-11-29 17:23:00,2.35763,2.35772,2.35761,2.35761,19300000.0
2006-11-29 17:24:00,2.3574,2.35772,2.3574,2.35745,50800000.0
2006-11-29 17:25:00,2.35731,2.35743,2.35713,2.35715,27700000.0
2006-11-29 17:26:00,2.35701,2.35737,2.35701,2.35737,20600000.0
2006-11-29 17:27:00,2.35716,2.35716,2.35688,2.35705,37200000.0
2006-11-29 17:28:00,2.35708,2.35708,2.35686,2.35686,36100000.0
2006-11-29 17:29:00,2.3569,2.3569,2.35664,2.3567,39100000.0
2006-11-29 17:30:00,2.35681,2.35714,2.35679,2.3569,43100000.0
2006-11-29 17:31:00,2.35709,2.3571,2.35688,2.35691,47700000.0
2006-11-29 17:32:00,2.35705,2.35724,2.35687,2.35693,33500000.0
2006-11-29 17:33:00,2.3569,2.35715,2.35669,2.35689,44000000.0
2006-11-29 17:34:00,2.35659,2.35671,2.35647,2.35659,45100000.0
2006-11-29 17:35:00,2.35654,2.35673,2.35647,2.35673,14400000.0
2006-11-29 17:36:00,2.3567,2.35671,2.35642,2.35671,26400000.0
2006-11-29 17:37:00,2.35667,2.35683,2.35654,2.35656,38600000.0
2006-11-29 17:38:00,2.35667,2.35668,2.35645,2.35668,23900000.0
2006-11-29 17:39:00,2.35662,2.35668,2.35651,2.35652,36400000.0
2006-11-29 17:40:00,2.35662,2.35677,2.35655,2.35655,21200000.0
2006-11-29 17:41:00,2.35663,2.35687,2.35663,2.35671,27300000.0
2006-11-29 17:42:00,2.35686,2.35705,2.35674,2.35674,34100000.0
2006-11-29 17:43:00,2.35665,2.35678,2.35655,2.35662,40100000.0
2006-11-29 17:44:00,2.35651,2.3567,2.3565,2.35652,37600000.0
2006-11-29 17:45:00,2.3565,2.35659,2.35646,2.35657,30900000.0
2006-11-29 17:46:00,2.3566,2.35667,2.35644,2.35648,48700000.0
2006-11-29 17:47:00,2.35647,2.35667,2.35639,2.35664,34100000.0
2006-11-29 17:48:00,2.35654,2.35666,2.35648,2.35648,23900000.0
2006-11-29 17:49:00,2.35633,2.35657,2.35633,2.35641,16600000.0
2006-11-29 17:50:00,2.35644,2.35676,2.35644,2.35673,43500000.0
2006-11-29 17:51:00,2.35669,2.35678,2.35662,2.35671,35700000.0
2006-11-29 17:52:00,2.35671,2.35671,2.35653,2.35661,34800000.0
2006-11-29 17:53:00,2.35657,2.35691,2.35657,2.35668,38200000.0
2006-11-29 17:54:00,2.35656,2.35707,2.35656,2.35707,42200000.0
2006-11-29 17:55:00,2.357,2.35717,2.35687,2.3569,28700000.0
2006-11-29 17:56:00,2.35685,2.35685,2.35646,2.35662,24000000.0
2006-11-29 17:57:00,2.35671,2.35671,2.3564,2.3564,32900000.0
2006-11-29 17:58:00,2.35662,2.35662,2.35625,2.35652,33800000.0
2006-11-29 17:59:00,2.35649,2.35695,2.35648,2.35687,24800000.0
2006-11-29 18:00:00,2.35688,2.35695,2.35671,2.35676,47300000.0
2006-11-29 18:01:00,2.35692,2.35731,2.35684,2.35688,311800000.0
2006-11-29 18:02:00,2.35698,2.35728,2.35682,2.35694,377699999.0
2006-11-29 18:03:00,2.35705,2.35718,2.35677,2.35677,462200000.0
2006-11-29 18:04:00,2.3567,2.35686,2.35649,2.35674,332299999.0
2006-11-29 18:05:00,2.35663,2.35703,2.35652,2.35667,249100000.0
2006-11-29 18:06:00,2.35678,2.3572,2.35678,2.35678,401800000.0
2006-11-29 18:07:00,2.35673,2.35697,2.35649,2.35685,381600000.0
2006-11-29 18:08:00,2.35675,2.35724,2.3566,2.35695,431899999.0
2006-11-29 18:09:00,2.35691,2.35711,2.35672,2.35711,325300001.0
2006-11-29 18:10:00,2.35711,2.35716,2.35689,2.35712,287500000.0
2006-11-29 18:11:00,2.35704,2.35705,2.35679,2.35683,248199999.0
2006-11-29 18:12:00,2.35675,2.35713,2.35671,2.35693,213900001.0
2006-11-29 18:13:00,2.35675,2.35707,2.35671,2.35696,161300000.0
2006-11-29 18:14:00,2.35705,2.35718,2.35663,2.35698,335000000.0
2006-11-29 18:15:00,2.35701,2.35714,2.3567,2.35683,322900000.0
2006-11-29 18:16:00,2.35688,2.35695,2.35648,2.35666,383600000.0
2006-11-29 18:17:00,2.35683,2.3571,2.35672,2.35678,246900000.0
2006-11-29 18:18:00,2.35691,2.35691,2.35648,2.35663,156600000.0
2006-11-29 18:19:00,2.35668,2.35706,2.35668,2.35706,283900000.0
2006-11-29 18:20:00,2.35698,2.35719,2.35668,2.35683,165200001.0
2006-11-29 18:21:00,2.35675,2.35693,2.35655,2.35672,223600000.0
2006-11-29 18:22:00,2.35667,2.35673,2.35644,2.35666,286600000.0
2006-11-29 18:23:00,2.35654,2.35673,2.35634,2.35673,335800000.0
2006-11-29 18:24:00,2.35683,2.35683,2.35629,2.35672,316100000.0
2006-11-29 18:25:00,2.35667,2.35667,2.35621,2.35631,370400000.0
2006-11-29 18:26:00,2.35629,2.35658,2.35619,2.35633,330200001.0
2006-11-29 18:27:00,2.35634,2.35656,2.3561,2.35634,318700000.0
2006-11-29 18:28:00,2.35643,2.35676,2.3562,2.35667,198600000.0
2006-11-29 18:29:00,2.35667,2.35685,2.35652,2.35658,240800000.0
2006-11-29 18:30:00,2.35654,2.35671,2.35638,2.35651,268600000.0
2006-11-29 18:31:00,2.3567,2.357,2.35664,2.35691,181599999.0
2006-11-29 18:32:00,2.35703,2.35705,2.3568,2.35697,187900000.0
2006-11-29 18:33:00,2.35699,2.35701,2.35658,2.35678,359499999.0
2006-11-29 18:34:00,2.35691,2.3572,2.35685,2.35703,349800000.0
2006-11-29 18:35:00,2.35698,2.35708,2.35685,2.35687,168300000.0
2006-11-29 18:36:00,2.35683,2.35684,2.35671,2.35683,79400000.0
2006-11-29 18:37:00,2.35687,2.35687,2.35652,2.35652,95800000.0
2006-11-29 18:38:00,2.35657,2.35662,2.3565,2.35662,88600000.0
2006-11-29 18:39:00,2.35672,2.35688,2.35634,2.35647,190600000.0
2006-11-29 18:40:00,2.35632,2.35637,2.35601,2.35627,224200001.0
2006-11-29 18:41:00,2.35641,2.35667,2.35641,2.35664,120700000.0
2006-11-29 18:42:00,2.35675,2.3572,2.35673,2.3572,110800000.0
2006-11-29 18:43:00,2.35705,2.35722,2.35679,2.357,63000000.0
2006-11-29 18:44:00,2.35713,2.35732,2.35712,2.35712,143900000.0
2006-11-29 18:45:00,2.35715,2.35724,2.35698,2.35711,76400000.0
2006-11-29 18:46:00,2.3572,2.35744,2.3572,2.35724,58800000.0
2006-11-29 18:47:00,2.35727,2.35757,2.35727,2.35757,26500000.0
2006-11-29 18:48:00,2.35742,2.35742,2.35719,2.35733,98400000.0
2006-11-29 18:49:00,2.35754,2.35755,2.35742,2.35743,21900000.0
2006-11-29 18:50:00,2.35723,2.35738,2.35717,2.35728,37700000.0
2006-11-29 18:51:00,2.35682,2.35704,2.35679,2.35689,166500000.0
2006-11-29 18:52:00,2.35684,2.35695,2.35676,2.35681,161100000.0
2006-11-29 18:53:00,2.35674,2.35692,2.35672,2.35682,132300000.0
2006-11-29 18:54:00,2.35673,2.357,2.35673,2.3568,128400000.0
2006-11-29 18:55:00,2.35673,2.35694,2.35673,2.35685,146400000.0
2006-11-29 18:56:00,2.35696,2.35703,2.35687,2.35687,68000000.0
2006-11-29 18:57:00,2.35689,2.35726,2.35689,2.35689,66500000.0
2006-11-29 18:58:00,2.35694,2.35703,2.35673,2.35673,235500000.0
2006-11-29 18:59:00,2.35678,2.35697,2.35678,2.35697,170700000.0
2006-11-29 19:00:00,2.35695,2.35699,2.35675,2.35699,83700000.0
2006-11-29 19:01:00,2.35683,2.35691,2.3568,2.35691,22000000.0
2006-11-29 19:02:00,2.35697,2.35704,2.35685,2.35697,173300000.0
2006-11-29 19:03:00,2.35697,2.35697,2.35677,2.3568,83400000.0
2006-11-29 19:04:00,2.35685,2.35697,2.35683,2.35697,48900000.0
2006-11-29 19:05:00,2.35695,2.35695,2.35683,2.35688,54700000.0
2006-11-29 19:06:00,2.35676,2.35704,2.35676,2.35694,222600000.0
2006-11-29 19:07:00,2.35689,2.3571,2.35676,2.35685,140900000.0
2006-11-29 19:08:00,2.357,2.35703,2.35679,2.35692,263200001.0
2006-11-29 19:09:00,2.35682,2.35704,2.35676,2.35677,131700000.0
2006-11-29 19:10:00,2.3568,2.35696,2.35673,2.35688,82600000.0
2006-11-29 19:11:00,2.35691,2.357,2.35682,2.35682,64400000.0
2006-11-29 19:12:00,2.35687,2.35692,2.35675,2.35692,33700000.0
2006-11-29 19:13:00,2.35697,2.357,2.35684,2.35685,142299999.0
2006-11-29 19:14:00,2.35691,2.35693,2.35685,2.35686,149700001.0
2006-11-29 19:15:00,2.35673,2.35706,2.35673,2.35682,113900000.0
2006-11-29 19:16:00,2.35687,2.3569,2.35677,2.3569,34000000.0
2006-11-29 19:17:00,2.35695,2.35702,2.35678,2.35682,70100000.0
2006-11-29 19:18:00,2.35685,2.35703,2.35682,2.35695,126900000.0
2006-11-29 19:19:00,2.35687,2.35708,2.35677,2.35677,101700000.0
2006-11-29 19:20:00,2.35686,2.35702,2.3568,2.35691,128000000.0
2006-11-29 19:21:00,2.3557,2.3558,2.3556,2.3557,129600000.0
2006-11-29 19:22:00,2.3556,2.3556,2.3555,2.3555,129600000.0
2006-11-29 19:23:00,2.3554,2.3555,2.3542,2.3542,129600000.0
2006-11-29 19:24:00,2.3543,2.3546,2.3539,2.3539,129600000.0
2006-11-29 19:25:00,2.354,2.3542,2.3539,2.3542,129600000.0
2006-11-29 19:26:00,2.3541,2.3543,2.3539,2.354,129600000.0
2006-11-29 19:27:00,2.3541,2.3552,2.354,2.3552,129600000.0
2006-11-29 19:28:00,2.3551,2.3552,2.3542,2.3544,129600000.0
2006-11-29 19:29:00,2.3545,2.3545,2.3539,2.3539,129600000.0
2006-11-29 19:30:00,2.3538,2.3543,2.3538,2.3543,129600000.0
2006-11-29 19:31:00,2.3544,2.3545,2.3542,2.3543,129600000.0
2006-11-29 19:32:00,2.3544,2.3546,2.3543,2.3544,129600000.0
2006-11-29 19:33:00,2.3543,2.3546,2.3543,2.3545,129600000.0
2006-11-29 19:34:00,2.3546,2.3547,2.3545,2.3547,129600000.0
2006-11-29 19:35:00,2.3546,2.3549,2.3546,2.3549,129600000.0
2006-11-29 19:36:00,2.35678,2.35699,2.35676,2.35676,129600000.0
2006-11-29 19:37:00,2.35695,2.35699,2.35676,2.35679,64300000.0
2006-11-29 19:38:00,2.35671,2.35692,2.35671,2.35692,34000000.0
2006-11-29 19:39:00,2.35686,2.35696,2.35681,2.35696,58300000.0
2006-11-29 19:40:00,2.35684,2.35684,2.35592,2.35631,111700000.0
2006-11-29 19:41:00,2.35629,2.35657,2.356,2.35622,93300001.0
2006-11-29 19:42:00,2.35637,2.35689,2.35623,2.35663,93700001.0
2006-11-29 19:43:00,2.35621,2.35694,2.35621,2.35642,30100000.0
2006-11-29 19:44:00,2.3566,2.3569,2.35582,2.3569,75600000.0
2006-11-29 19:45:00,2.35662,2.35695,2.35631,2.35695,37200000.0
2006-11-29 19:46:00,2.35669,2.35691,2.35593,2.35648,139800000.0
2006-11-29 19:47:00,2.35618,2.35706,2.35605,2.35667,27900000.0
2006-11-29 19:48:00,2.35678,2.35717,2.35602,2.35666,116700000.0
2006-11-29 19:49:00,2.35708,2.35724,2.35643,2.3566,99500000.0
2006-11-29 19:50:00,2.3568,2.35706,2.35625,2.35687,77900000.0
2006-11-29 19:51:00,2.35669,2.35719,2.35619,2.35685,83500000.0
2006-11-29 19:52:00,2.35706,2.35739,2.35661,2.35723,52400000.0
2006-11-29 19:53:00,2.35765,2.35788,2.35714,2.35763,41200000.0
2006-11-29 19:54:00,2.35737,2.35759,2.35733,2.35759,81000000.0
2006-11-29 19:55:00,2.35763,2.3579,2.35763,2.3579,31300000.0
2006-11-29 19:56:00,2.35794,2.35794,2.35759,2.35759,68600000.0
2006-11-29 19:57:00,2.35753,2.35755,2.35733,2.35734,125199999.0
2006-11-29 19:58:00,2.35738,2.35749,2.35721,2.35738,125100000.0
2006-11-29 19:59:00,2.35743,2.35746,2.35693,2.35693,127200000.0
2006-11-29 20:00:00,2.35691,2.35708,2.35665,2.35665,85500000.0
2006-11-29 20:01:00,2.35647,2.35651,2.35586,2.35622,81600000.0
2006-11-29 20:02:00,2.35611,2.35614,2.35577,2.35592,59000000.0
2006-11-29 20:03:00,2.35583,2.35647,2.35583,2.35638,36300000.0
2006-11-29 20:04:00,2.35633,2.35646,2.35632,2.35646,31100000.0
2006-11-29 20:05:00,2.35656,2.35661,2.35637,2.35637,31100000.0
2006-11-29 20:06:00,2.35628,2.35664,2.35628,2.35631,40900000.0
2006-11-29 20:07:00,2.35627,2.35635,2.35602,2.35605,61900000.0
2006-11-29 20:08:00,2.356,2.3561,2.3558,2.3558,88200000.0
2006-11-29 20:09:00,2.35587,2.35588,2.3555,2.3555,45899999.0
2006-11-29 20:10:00,2.35563,2.35597,2.35563,2.35597,25200000.0
2006-11-29 20:11:00,2.35592,2.35608,2.35579,2.35592,42700000.0
2006-11-29 20:12:00,2.35589,2.35627,2.35571,2.35621,170099999.0
2006-11-29 20:13:00,2.35622,2.3563,2.35602,2.35618,155300000.0
2006-11-29 20:14:00,2.35612,2.35616,2.35587,2.35593,76800000.0
2006-11-29 20:15:00,2.35594,2.35606,2.35574,2.35579,207100000.0
2006-11-29 20:16:00,2.35573,2.3558,2.35557,2.35568,166500000.0
2006-11-29 20:17:00,2.35566,2.35566,2.35548,2.35555,33200000.0
2006-11-29 20:18:00,2.35551,2.35571,2.35545,2.35545,83700000.0
2006-11-29 20:19:00,2.35547,2.35558,2.35532,2.35553,143999999.0
2006-11-29 20:20:00,2.35563,2.35582,2.35556,2.35565,245300000.0
2006-11-29 20:21:00,2.35563,2.35572,2.35559,2.35559,74900000.0
2006-11-29 20:22:00,2.35554,2.35564,2.35543,2.35543,99200000.0
2006-11-29 20:23:00,2.35521,2.35521,2.35411,2.35429,168700000.0
2006-11-29 20:24:00,2.35435,2.35441,2.354,2.35405,40600000.0
2006-11-29 20:25:00,2.35398,2.35419,2.3538,2.35417,180300000.0
2006-11-29 20:26:00,2.35423,2.35423,2.35372,2.35405,153400000.0
2006-11-29 20:27:00,2.35407,2.35505,2.35407,2.35498,111300000.0
2006-11-29 20:28:00,2.35481,2.35481,2.35413,2.35437,264700001.0
2006-11-29 20:29:00,2.35445,2.35445,2.3538,2.35385,161700000.0
2006-11-29 20:30:00,2.35382,2.35447,2.35382,2.35423,384800000.0
2006-11-29 20:31:00,2.35415,2.35443,2.35411,2.35438,201200000.0
2006-11-29 20:32:00,2.35444,2.35452,2.35413,2.3544,357900000.0
2006-11-29 20:33:00,2.35442,2.35456,2.35439,2.35456,99300000.0
2006-11-29 20:34:00,2.35458,2.35467,2.35442,2.35467,84000000.0
2006-11-29 20:35:00,2.35478,2.35493,2.35461,2.35493,57800000.0
2006-11-29 20:36:00,2.35503,2.35517,2.355,2.355,50800000.0
2006-11-29 20:37:00,2.35502,2.35524,2.3548,2.35486,123000000.0
2006-11-29 20:38:00,2.35487,2.35491,2.35455,2.35488,159100000.0
2006-11-29 20:39:00,2.35493,2.35493,2.35468,2.35475,96900000.0
2006-11-29 20:40:00,2.35487,2.35497,2.35475,2.35493,195099999.0
2006-11-29 20:41:00,2.35492,2.35492,2.3546,2.3546,124300000.0
2006-11-29 20:42:00,2.35463,2.35473,2.35444,2.35456,54100000.0
2006-11-29 20:43:00,2.35474,2.35496,2.35467,2.35471,115299999.0
2006-11-29 20:44:00,2.3548,2.35487,2.35463,2.35471,187900000.0
2006-11-29 20:45:00,2.35469,2.35482,2.35448,2.35448,41600000.0
2006-11-29 20:46:00,2.35445,2.35453,2.35432,2.35432,27100000.0
2006-11-29 20:47:00,2.35423,2.35426,2.35391,2.35391,139700000.0
2006-11-29 20:48:00,2.35389,2.35425,2.35389,2.3542,203800000.0
2006-11-29 20:49:00,2.35439,2.3545,2.35433,2.35436,115300000.0
2006-11-29 20:50:00,2.35435,2.35459,2.35435,2.35435,140600000.0
2006-11-29 20:51:00,2.3542,2.35433,2.35398,2.35398,111899999.0
2006-11-29 20:52:00,2.35392,2.35424,2.35386,2.35405,131100000.0
2006-11-29 20:53:00,2.3539,2.35422,2.35381,2.354,231200000.0
2006-11-29 20:54:00,2.35407,2.35432,2.35395,2.35428,161600000.0
2006-11-29 20:55:00,2.35413,2.35463,2.35413,2.35463,36900000.0
2006-11-29 20:56:00,2.35473,2.35497,2.35458,2.35458,220000000.0
2006-11-29 20:57:00,2.35451,2.35476,2.35446,2.3546,349200000.0
2006-11-29 20:58:00,2.35457,2.35467,2.35436,2.35443,197100000.0
2006-11-29 20:59:00,2.35441,2.35461,2.35438,2.3545,235200000.0
2006-11-29 21:00:00,2.3547,2.3547,2.35391,2.35422,219700000.0
2006-11-29 21:01:00,2.3543,2.35455,2.35397,2.3545,294900000.0
2006-11-29 21:02:00,2.35452,2.35452,2.35337,2.35344,119600000.0
2006-11-29 21:03:00,2.35342,2.3536,2.35337,2.35337,85300000.0
2006-11-29 21:04:00,2.35333,2.35368,2.35306,2.35368,87399999.0
2006-11-29 21:05:00,2.35342,2.35368,2.35321,2.35321,61700000.0
2006-11-29 21:06:00,2.35325,2.3536,2.35317,2.3535,47300000.0
2006-11-29 21:07:00,2.35358,2.35375,2.35357,2.35365,41500000.0
2006-11-29 21:08:00,2.35366,2.35368,2.35352,2.3536,16900000.0
2006-11-29 21:09:00,2.35358,2.35364,2.35356,2.35361,27000000.0
2006-11-29 21:10:00,2.35354,2.35354,2.3532,2.35344,57000000.0
2006-11-29 21:11:00,2.35345,2.35355,2.35345,2.35345,148700000.0
2006-11-29 21:12:00,2.35348,2.35354,2.35345,2.35354,28600000.0
2006-11-29 21:13:00,2.35355,2.35389,2.35355,2.35362,99300000.0
2006-11-29 21:14:00,2.35385,2.354,2.35366,2.35383,136900000.0
2006-11-29 21:15:00,2.35354,2.35372,2.35324,2.35326,141500000.0
2006-11-29 21:16:00,2.35332,2.35363,2.35329,2.35343,93800000.0
2006-11-29 21:17:00,2.35348,2.35348,2.35308,2.35308,177500001.0
2006-11-29 21:18:00,2.35308,2.35319,2.35296,2.35319,118999999.0
2006-11-29 21:19:00,2.35319,2.35331,2.35308,2.35308,84700000.0
2006-11-29 21:20:00,2.35332,2.35337,2.3531,2.35319,209800000.0
2006-11-29 21:21:00,2.35316,2.35346,2.35306,2.35322,255600000.0
2006-11-29 21:22:00,2.35331,2.3534,2.35309,2.35314,205200000.0
2006-11-29 21:23:00,2.35331,2.35345,2.35326,2.3533,96100000.0
2006-11-29 21:24:00,2.35339,2.35356,2.35316,2.35356,47600000.0
2006-11-29 21:25:00,2.35355,2.35355,2.35332,2.35348,39100000.0
2006-11-29 21:26:00,2.3535,2.3535,2.3534,2.35348,53200000.0
2006-11-29 21:27:00,2.35355,2.35372,2.35354,2.35362,85400000.0
2006-11-29 21:28:00,2.3536,2.3536,2.35324,2.35324,129200000.0
2006-11-29 21:29:00,2.35326,2.35357,2.3532,2.35328,62200000.0
2006-11-29 21:30:00,2.35338,2.3534,2.3532,2.3532,27200000.0
2006-11-29 21:31:00,2.35302,2.35302,2.3528,2.35282,23400000.0
2006-11-29 21:32:00,2.35303,2.3532,2.35296,2.35303,160400000.0
2006-11-29 21:33:00,2.35292,2.35313,2.35292,2.35292,64400000.0
2006-11-29 21:34:00,2.353,2.35317,2.35288,2.35293,129300000.0
2006-11-29 21:35:00,2.35303,2.35316,2.35303,2.35304,30200000.0
2006-11-29 21:36:00,2.3528,2.3529,2.3526,2.3528,58900000.0
2006-11-29 21:37:00,2.3526,2.3528,2.3526,2.3528,58900000.0
2006-11-29 21:38:00,2.35297,2.35297,2.35266,2.35291,58900000.0
2006-11-29 21:39:00,2.35284,2.35284,2.3527,2.3528,40400000.0
2006-11-29 21:40:00,2.35288,2.35292,2.35283,2.35285,36600000.0
2006-11-29 21:41:00,2.35274,2.35287,2.35274,2.35277,32900000.0
2006-11-29 21:42:00,2.35268,2.35286,2.35259,2.35282,103800000.0
2006-11-29 21:43:00,2.35267,2.35291,2.35267,2.35274,99500000.0
2006-11-29 21:44:00,2.35285,2.35292,2.35264,2.35272,96700000.0
2006-11-29 21:45:00,2.35274,2.35279,2.35259,2.35259,77800000.0
2006-11-29 21:46:00,2.35268,2.35285,2.35262,2.3527,86200000.0
2006-11-29 21:47:00,2.35267,2.35299,2.35256,2.35273,132200000.0
2006-11-29 21:48:00,2.35217,2.35278,2.35217,2.35278,39000000.0
2006-11-29 21:49:00,2.35258,2.35282,2.35209,2.35215,103400000.0
2006-11-29 21:50:00,2.35209,2.35232,2.35187,2.35212,36100000.0
2006-11-29 21:51:00,2.35197,2.35229,2.35196,2.35229,31800000.0
2006-11-29 21:52:00,2.35218,2.3522,2.35158,2.3518,156400000.0
2006-11-29 21:53:00,2.35182,2.35261,2.35171,2.35189,50300000.0
2006-11-29 21:54:00,2.3519,2.35204,2.35173,2.35203,23300000.0
2006-11-29 21:55:00,2.35177,2.35231,2.35153,2.35206,79700000.0
2006-11-29 21:56:00,2.35188,2.35199,2.35144,2.35199,45800000.0
2006-11-29 21:57:00,2.3517,2.35219,2.35164,2.35212,37700000.0
2006-11-29 21:58:00,2.35192,2.3522,2.35173,2.35196,44800000.0
2006-11-29 21:59:00,2.352,2.35225,2.35155,2.35225,156699999.0
2006-11-29 22:00:00,2.3523,2.35331,2.35198,2.35258,55000000.0
2006-11-29 22:01:00,2.35245,2.35257,2.35216,2.35237,24200000.0
2006-11-29 22:02:00,2.35225,2.35261,2.35168,2.35197,91500000.0
2006-11-29 22:03:00,2.35227,2.35232,2.35189,2.35213,42599999.0
2006-11-29 22:04:00,2.35191,2.35262,2.35169,2.35213,92700000.0
2006-11-29 22:05:00,2.35192,2.35246,2.35176,2.35225,56900000.0
2006-11-29 22:06:00,2.35196,2.3524,2.35181,2.35234,33600000.0
2006-11-29 22:07:00,2.35211,2.35234,2.35203,2.35206,25200000.0
2006-11-29 22:08:00,2.35257,2.35265,2.35209,2.35229,20400000.0
2006-11-29 22:09:00,2.35251,2.35261,2.35203,2.35223,38300000.0
2006-11-29 22:10:00,2.35229,2.3526,2.35204,2.35236,34700000.0
2006-11-29 22:11:00,2.35231,2.35256,2.35215,2.3524,34900000.0
2006-11-29 22:12:00,2.35251,2.35281,2.35216,2.35249,61700000.0
2006-11-29 22:13:00,2.35259,2.35276,2.35259,2.35271,28600000.0
2006-11-29 22:14:00,2.35294,2.35294,2.35288,2.35288,10700000.0
2006-11-29 22:15:00,2.35291,2.35313,2.35279,2.35301,102500000.0
2006-11-29 22:16:00,2.35305,2.35333,2.35284,2.35284,125700000.0
2006-11-29 22:17:00,2.35283,2.35283,2.35263,2.35273,19800000.0
2006-11-29 22:18:00,2.35275,2.35285,2.35272,2.35284,48600000.0
2006-11-29 22:19:00,2.35278,2.35286,2.35268,2.35274,33400000.0
2006-11-29 22:20:00,2.35284,2.35284,2.3527,2.35273,32200000.0
2006-11-29 22:21:00,2.35273,2.35281,2.35265,2.35277,42300000.0
2006-11-29 22:22:00,2.35267,2.35267,2.35245,2.35247,104100000.0
2006-11-29 22:23:00,2.35242,2.35267,2.35237,2.35267,62700000.0
2006-11-29 22:24:00,2.35271,2.35271,2.35265,2.3527,22400000.0
2006-11-29 22:25:00,2.3529,2.35293,2.35261,2.35261,67599998.0
2006-11-29 22:26:00,2.3528,2.3528,2.35264,2.35277,23300000.0
2006-11-29 22:27:00,2.35274,2.35285,2.3527,2.35285,24300000.0
2006-11-29 22:28:00,2.3529,2.3529,2.3526,2.35272,28200000.0
2006-11-29 22:29:00,2.35271,2.35283,2.35268,2.35268,140200000.0
2006-11-29 22:30:00,2.35262,2.35285,2.35262,2.35277,124100000.0
2006-11-29 22:31:00,2.35292,2.35292,2.35277,2.35283,24600000.0
2006-11-29 22:32:00,2.3529,2.3529,2.35282,2.35282,34600000.0
2006-11-29 22:33:00,2.35283,2.35284,2.35259,2.35266,55400000.0
2006-11-29 22:34:00,2.35263,2.35286,2.35263,2.35286,71000000.0
2006-11-29 22:35:00,2.35288,2.35288,2.35261,2.35262,42600000.0
2006-11-29 22:36:00,2.35268,2.35268,2.35262,2.35265,21300000.0
2006-11-29 22:37:00,2.3527,2.35285,2.3527,2.35274,24700000.0
2006-11-29 22:38:00,2.3528,2.35292,2.35268,2.35284,39200000.0
2006-11-29 22:39:00,2.35274,2.35277,2.35269,2.35269,8700000.0
2006-11-29 22:40:00,2.35263,2.35294,2.35259,2.35262,34800000.0
2006-11-29 22:41:00,2.35257,2.35266,2.35256,2.3526,76800001.0
2006-11-29 22:42:00,2.35252,2.35266,2.3524,2.35255,48400001.0
2006-11-29 22:43:00,2.35253,2.35266,2.35249,2.35256,148200000.0
2006-11-29 22:44:00,2.35262,2.35299,2.35249,2.35289,60000000.0
2006-11-29 22:45:00,2.35293,2.35296,2.35275,2.35285,50700000.0
2006-11-29 22:46:00,2.35288,2.35288,2.35262,2.35262,97600000.0
2006-11-29 22:47:00,2.35274,2.35281,2.35264,2.35268,37000000.0
2006-11-29 22:48:00,2.3527,2.35275,2.35255,2.3527,102800000.0
2006-11-29 22:49:00,2.3528,2.3531,2.35278,2.35309,57900000.0
2006-11-29 22:50:00,2.35291,2.35391,2.35291,2.35388,26800000.0
2006-11-29 22:51:00,2.35378,2.35392,2.35347,2.35347,129500000.0
2006-11-29 22:52:00,2.35337,2.35349,2.35308,2.35308,49000000.0
2006-11-29 22:53:00,2.35301,2.35327,2.35301,2.35304,23600000.0
2006-11-29 22:54:00,2.35289,2.35289,2.35226,2.35257,33700000.0
2006-11-29 22:55:00,2.3527,2.35319,2.3527,2.3529,45400000.0
2006-11-29 22:56:00,2.353,2.353,2.35277,2.3529,38000000.0
2006-11-29 22:57:00,2.35289,2.35303,2.35278,2.35296,23100000.0
2006-11-29 22:58:00,2.35255,2.35282,2.35255,2.35278,21900000.0
2006-11-29 22:59:00,2.35282,2.35282,2.35258,2.35267,41500001.0
2006-11-29 23:00:00,2.35265,2.35267,2.35259,2.35267,32900000.0
2006-11-29 23:01:00,2.35286,2.3531,2.35271,2.35297,39500000.0
2006-11-29 23:02:00,2.35303,2.35339,2.35294,2.35339,28200000.0
2006-11-29 23:03:00,2.35327,2.35334,2.35308,2.35311,60000001.0
2006-11-29 23:04:00,2.35307,2.35323,2.35294,2.35298,43600000.0
2006-11-29 23:05:00,2.35302,2.35313,2.35302,2.35313,21800000.0
2006-11-29 23:06:00,2.35298,2.35313,2.35283,2.35313,31900000.0
2006-11-29 23:07:00,2.35315,2.35315,2.35315,2.35315,2400000.0
2006-11-29 23:08:00,2.35336,2.3534,2.35323,2.35323,23500000.0
2006-11-29 23:09:00,2.35331,2.35331,2.35306,2.35316,35400000.0
2006-11-29 23:10:00,2.35329,2.35364,2.35329,2.35354,26200000.0
2006-11-29 23:11:00,2.35359,2.35385,2.35359,2.35368,28200000.0
2006-11-29 23:12:00,2.3537,2.35385,2.3534,2.35354,45800000.0
2006-11-29 23:13:00,2.35354,2.35365,2.35345,2.35365,26300000.0
2006-11-29 23:14:00,2.35358,2.35366,2.3535,2.35359,36400000.0
2006-11-29 23:15:00,2.35363,2.35363,2.35323,2.35323,24600000.0
2006-11-29 23:16:00,2.35331,2.35334,2.35331,2.35334,13600000.0
2006-11-29 23:17:00,2.35347,2.35359,2.35347,2.35353,11800000.0
2006-11-29 23:18:00,2.35365,2.35365,2.3534,2.3534,9400000.0
2006-11-29 23:19:00,2.35341,2.35361,2.35341,2.35361,15700000.0
2006-11-29 23:20:00,2.35368,2.35377,2.35361,2.35364,44800000.0
2006-11-29 23:21:00,2.35386,2.35396,2.35381,2.35396,7600000.0
2006-11-29 23:22:00,2.35408,2.35415,2.35405,2.35405,44000000.0
2006-11-29 23:23:00,2.35405,2.35433,2.35405,2.35432,34499999.0
2006-11-29 23:24:00,2.35428,2.35428,2.35406,2.35413,20800000.0
2006-11-29 23:25:00,2.35425,2.35444,2.35425,2.35426,50200000.0
2006-11-29 23:26:00,2.35425,2.35431,2.35418,2.35429,19600000.0
2006-11-29 23:27:00,2.3542,2.3542,2.35388,2.3539,16000000.0
2006-11-29 23:28:00,2.35407,2.35413,2.35399,2.35399,30100000.0
2006-11-29 23:29:00,2.35393,2.35416,2.35393,2.35416,50900000.0
2006-11-29 23:30:00,2.35417,2.35431,2.35414,2.35431,29800000.0
2006-11-29 23:31:00,2.3542,2.35424,2.35415,2.35417,37700001.0
2006-11-29 23:32:00,2.35431,2.35431,2.35419,2.3542,23200000.0
2006-11-29 23:33:00,2.3543,2.35438,2.35425,2.35427,62200000.0
2006-11-29 23:34:00,2.35429,2.35435,2.35414,2.35428,29700000.0
2006-11-29 23:35:00,2.3543,2.35457,2.3543,2.35443,44000000.0
2006-11-29 23:36:00,2.35435,2.35435,2.35432,2.35432,4000000.0
2006-11-29 23:37:00,2.35414,2.3542,2.35402,2.35403,36900000.0
2006-11-29 23:38:00,2.35411,2.35429,2.35407,2.35429,14500000.0
2006-11-29 23:39:00,2.35432,2.35432,2.35402,2.35413,30600000.0
2006-11-29 23:40:00,2.35408,2.35426,2.35405,2.3542,29100000.0
2006-11-29 23:41:00,2.35397,2.35411,2.35397,2.354,29500000.0
2006-11-29 23:42:00,2.35409,2.35413,2.35394,2.35405,36700000.0
2006-11-29 23:43:00,2.35396,2.35417,2.35384,2.35408,28800000.0
2006-11-29 23:44:00,2.35421,2.35421,2.35417,2.35417,5200000.0
2006-11-29 23:45:00,2.35408,2.35408,2.35405,2.35405,7500000.0
2006-11-29 23:46:00,2.35402,2.35425,2.35388,2.35425,78699999.0
2006-11-29 23:47:00,2.35413,2.35416,2.35399,2.35412,21000000.0
2006-11-29 23:48:00,2.35398,2.35412,2.35397,2.35412,24400000.0
2006-11-29 23:49:00,2.35409,2.35419,2.35409,2.35419,3300000.0
2006-11-29 23:50:00,2.35423,2.35423,2.35395,2.35395,21000000.0
2006-11-29 23:51:00,2.35413,2.35445,2.35413,2.35428,51200000.0
2006-11-29 23:52:00,2.35432,2.35445,2.35432,2.35437,40100000.0
2006-11-29 23:53:00,2.3543,2.35453,2.3543,2.35449,20400000.0
2006-11-29 23:54:00,2.35449,2.35455,2.35432,2.35453,21800000.0
2006-11-29 23:55:00,2.3545,2.35468,2.35446,2.35446,36600000.0
2006-11-29 23:56:00,2.35472,2.35472,2.35429,2.35429,29800000.0
2006-11-29 23:57:00,2.35467,2.35467,2.35424,2.3543,36300000.0
2006-11-29 23:58:00,2.35433,2.35442,2.35418,2.35442,18500000.0
2006-11-29 23:59:00,2.35438,2.35457,2.35431,2.35457,34300000.0
2006-11-30 00:00:00,2.3542,2.35437,2.3542,2.35434,21800000.0
2006-11-30 00:01:00,2.3543,2.35439,2.3543,2.35439,31900000.0
2006-11-30 00:02:00,2.35429,2.35435,2.35422,2.3543,30800000.0
2006-11-30 00:03:00,2.35439,2.35449,2.3542,2.3542,51500000.0
2006-11-30 00:04:00,2.35395,2.35403,2.35391,2.35403,18600000.0
2006-11-30 00:05:00,2.35402,2.35428,2.35402,2.35413,38000000.0
2006-11-30 00:06:00,2.354,2.35422,2.35394,2.35422,10200000.0
2006-11-30 00:07:00,2.35438,2.35438,2.35407,2.35412,15500000.0
2006-11-30 00:08:00,2.35421,2.3544,2.35398,2.35402,19100000.0
2006-11-30 00:09:00,2.35449,2.3547,2.35449,2.3547,15200000.0
2006-11-30 00:10:00,2.35446,2.3548,2.35446,2.35477,31200000.0
2006-11-30 00:11:00,2.35488,2.35495,2.35482,2.3549,30700000.0
2006-11-30 00:12:00,2.35499,2.35511,2.35482,2.35492,48300000.0
2006-11-30 00:13:00,2.35485,2.35485,2.35456,2.35461,29900000.0
2006-11-30 00:14:00,2.3545,2.3545,2.35401,2.35401,15100000.0
2006-11-30 00:15:00,2.35373,2.35408,2.35373,2.35408,38200000.0
2006-11-30 00:16:00,2.35391,2.35403,2.35369,2.35397,37400000.0
2006-11-30 00:17:00,2.35394,2.35412,2.35366,2.35368,22400000.0
2006-11-30 00:18:00,2.35371,2.35395,2.35361,2.35366,40000000.0
2006-11-30 00:19:00,2.35377,2.35389,2.3537,2.35388,12400000.0
2006-11-30 00:20:00,2.35371,2.35383,2.35341,2.35341,14200000.0
2006-11-30 00:21:00,2.35337,2.35348,2.35337,2.35348,5800000.0
2006-11-30 00:22:00,2.35364,2.35392,2.35364,2.35381,14600000.0
2006-11-30 00:23:00,2.35364,2.35379,2.35364,2.35372,57100000.0
2006-11-30 00:24:00,2.35389,2.35389,2.35351,2.35363,41600000.0
2006-11-30 00:25:00,2.35367,2.35369,2.35359,2.35366,24600000.0
2006-11-30 00:26:00,2.35362,2.35392,2.35362,2.35383,62199999.0
2006-11-30 00:27:00,2.35387,2.35387,2.35344,2.35349,29800000.0
2006-11-30 00:28:00,2.35335,2.35388,2.35335,2.35388,23800000.0
2006-11-30 00:29:00,2.35371,2.35371,2.3536,2.3536,7200000.0
2006-11-30 00:30:00,2.35345,2.35372,2.35336,2.35342,58900000.0
2006-11-30 00:31:00,2.35333,2.3534,2.35331,2.3534,30400000.0
2006-11-30 00:32:00,2.35347,2.35355,2.35332,2.35336,45200000.0
2006-11-30 00:33:00,2.35337,2.35363,2.35337,2.35363,20700000.0
2006-11-30 00:34:00,2.35363,2.35373,2.3536,2.35364,41300000.0
2006-11-30 00:35:00,2.35368,2.35376,2.35349,2.35375,38700000.0
2006-11-30 00:36:00,2.35372,2.35372,2.35337,2.3535,25500000.0
2006-11-30 00:37:00,2.35365,2.35373,2.35364,2.35373,24700000.0
2006-11-30 00:38:00,2.35385,2.35385,2.35369,2.35378,26900000.0
2006-11-30 00:39:00,2.35371,2.35371,2.35353,2.35365,28200000.0
2006-11-30 00:40:00,2.35362,2.35369,2.35348,2.35369,39900000.0
2006-11-30 00:41:00,2.35383,2.35383,2.35337,2.35342,56300000.0
2006-11-30 00:42:00,2.35361,2.35379,2.35355,2.35355,22500000.0
2006-11-30 00:43:00,2.35384,2.35408,2.35347,2.35408,39500000.0
2006-11-30 00:44:00,2.35408,2.35411,2.35364,2.35367,38200000.0
2006-11-30 00:45:00,2.35353,2.35374,2.35353,2.35372,11200000.0
2006-11-30 00:46:00,2.35365,2.35396,2.35351,2.35351,20600000.0
2006-11-30 00:47:00,2.3536,2.35369,2.35355,2.35355,33200000.0
2006-11-30 00:48:00,2.35365,2.35367,2.35357,2.35357,19800000.0
2006-11-30 00:49:00,2.35353,2.3538,2.35343,2.3536,31300000.0
2006-11-30 00:50:00,2.35352,2.35352,2.35343,2.35343,4800000.0
2006-11-30 00:51:00,2.35337,2.35387,2.35337,2.35387,30100000.0
2006-11-30 00:52:00,2.35367,2.35383,2.35352,2.35373,31900000.0
2006-11-30 00:53:00,2.35358,2.35383,2.35358,2.35368,37400000.0
2006-11-30 00:54:00,2.35385,2.354,2.35385,2.3539,38000000.0
2006-11-30 00:55:00,2.35369,2.3537,2.35351,2.3537,61800001.0
2006-11-30 00:56:00,2.35369,2.35382,2.35357,2.35375,34000000.0
2006-11-30 00:57:00,2.3538,2.35393,2.35375,2.35393,34800000.0
2006-11-30 00:58:00,2.35375,2.3539,2.3537,2.35373,21600000.0
2006-11-30 00:59:00,2.35373,2.35382,2.35371,2.35377,11400000.0
2006-11-30 01:00:00,2.3536,2.35367,2.35325,2.35367,35000000.0
2006-11-30 01:01:00,2.35374,2.35374,2.35347,2.35364,28000000.0
2006-11-30 01:02:00,2.35334,2.35372,2.35334,2.35358,21700000.0
2006-11-30 01:03:00,2.3537,2.35377,2.35349,2.35367,39200000.0
2006-11-30 01:04:00,2.3538,2.3538,2.35356,2.35366,32200000.0
2006-11-30 01:05:00,2.35315,2.35417,2.35315,2.3539,28000000.0
2006-11-30 01:06:00,2.35371,2.35384,2.35365,2.35384,24000000.0
2006-11-30 01:07:00,2.35378,2.354,2.35371,2.35393,16800000.0
2006-11-30 01:08:00,2.35377,2.35377,2.35361,2.3537,26600000.0
2006-11-30 01:09:00,2.3537,2.35385,2.35355,2.35355,32300000.0
2006-11-30 01:10:00,2.35365,2.35379,2.35348,2.35374,56100000.0
2006-11-30 01:11:00,2.3533,2.35337,2.35328,2.35328,13200000.0
2006-11-30 01:12:00,2.3532,2.35377,2.3532,2.3537,23900000.0
2006-11-30 01:13:00,2.3536,2.35373,2.35356,2.35373,38900000.0
2006-11-30 01:14:00,2.35368,2.35379,2.35364,2.35365,45000000.0
2006-11-30 01:15:00,2.35354,2.35379,2.35354,2.35362,27000000.0
2006-11-30 01:16:00,2.35367,2.35367,2.35326,2.35326,36900001.0
2006-11-30 01:17:00,2.35335,2.35355,2.3533,2.3534,30000000.0
2006-11-30 01:18:00,2.35342,2.35354,2.35336,2.35336,49700000.0
2006-11-30 01:19:00,2.35336,2.35362,2.35326,2.35362,24000000.0
2006-11-30 01:20:00,2.35358,2.35383,2.35341,2.35366,46900000.0
2006-11-30 01:21:00,2.35365,2.35379,2.35355,2.35379,33500000.0
2006-11-30 01:22:00,2.35359,2.35385,2.35351,2.35363,24200000.0
2006-11-30 01:23:00,2.35308,2.3535,2.35293,2.35331,25700000.0
2006-11-30 01:24:00,2.3537,2.35384,2.35362,2.35383,36400000.0
2006-11-30 01:25:00,2.35367,2.35401,2.35334,2.35345,23200000.0
2006-11-30 01:26:00,2.35316,2.35368,2.35316,2.35355,36500000.0
2006-11-30 01:27:00,2.35353,2.35372,2.35333,2.35349,43800000.0
2006-11-30 01:28:00,2.35332,2.35382,2.35327,2.35337,44300000.0
2006-11-30 01:29:00,2.35326,2.3535,2.35323,2.35342,48300000.0
2006-11-30 01:30:00,2.35383,2.35403,2.35383,2.35398,19200000.0
2006-11-30 01:31:00,2.35373,2.35402,2.35348,2.35363,38600000.0
2006-11-30 01:32:00,2.354,2.354,2.35387,2.35387,12800000.0
2006-11-30 01:33:00,2.35386,2.35399,2.35373,2.3538,47800000.0
2006-11-30 01:34:00,2.35398,2.35414,2.35381,2.35414,58900000.0
2006-11-30 01:35:00,2.35422,2.35431,2.35422,2.35431,27600000.0
2006-11-30 01:36:00,2.35424,2.35424,2.35401,2.35423,31800000.0
2006-11-30 01:37:00,2.35412,2.35455,2.35412,2.35428,44100000.0
2006-11-30 01:38:00,2.35435,2.3544,2.3543,2.3544,31000000.0
2006-11-30 01:39:00,2.35435,2.35454,2.35426,2.3544,41000000.0
2006-11-30 01:40:00,2.35449,2.35449,2.35417,2.35418,17700000.0
2006-11-30 01:41:00,2.35427,2.35438,2.35419,2.35435,48500000.0
2006-11-30 01:42:00,2.35435,2.35462,2.35435,2.3546,46599999.0
2006-11-30 01:43:00,2.35438,2.35455,2.35436,2.3544,31100000.0
2006-11-30 01:44:00,2.35441,2.35447,2.35407,2.35407,31900000.0
2006-11-30 01:45:00,2.354,2.35422,2.354,2.35409,24900000.0
2006-11-30 01:46:00,2.354,2.35431,2.354,2.35408,36300000.0
2006-11-30 01:47:00,2.35404,2.35451,2.35404,2.35448,32900000.0
2006-11-30 01:48:00,2.35439,2.35485,2.35439,2.35459,31500000.0
2006-11-30 01:49:00,2.35446,2.35457,2.35446,2.35457,28800000.0
2006-11-30 01:50:00,2.35461,2.35471,2.35413,2.35431,31200000.0
2006-11-30 01:51:00,2.35466,2.35466,2.35424,2.35432,23500000.0
2006-11-30 01:52:00,2.35428,2.35437,2.35415,2.35431,65299999.0
2006-11-30 01:53:00,2.3543,2.35435,2.3543,2.35435,16400000.0
2006-11-30 01:54:00,2.35425,2.35434,2.35422,2.35422,21000000.0
2006-11-30 01:55:00,2.35422,2.35431,2.35402,2.35402,10800000.0
2006-11-30 01:56:00,2.35408,2.35432,2.35405,2.35412,30800000.0
2006-11-30 01:57:00,2.3543,2.35437,2.35408,2.3543,20000000.0
2006-11-30 01:58:00,2.35438,2.35445,2.35437,2.35437,23500000.0
2006-11-30 01:59:00,2.35437,2.35455,2.35437,2.35444,36300000.0
2006-11-30 02:00:00,2.35445,2.35452,2.35435,2.35441,41300000.0
2006-11-30 02:01:00,2.35421,2.35467,2.35421,2.35467,40700000.0
2006-11-30 02:02:00,2.35468,2.3547,2.35435,2.3547,42600000.0
2006-11-30 02:03:00,2.3546,2.3546,2.35424,2.35424,28000000.0
2006-11-30 02:04:00,2.35422,2.35428,2.35408,2.35427,48300000.0
2006-11-30 02:05:00,2.35427,2.35444,2.35424,2.3544,38200000.0
2006-11-30 02:06:00,2.3542,2.35434,2.35409,2.35434,51200000.0
2006-11-30 02:07:00,2.35427,2.35442,2.35414,2.35442,50100000.0
2006-11-30 02:08:00,2.35438,2.35438,2.35431,2.35431,5000000.0
2006-11-30 02:09:00,2.3544,2.3544,2.35425,2.35425,40000000.0
2006-11-30 02:10:00,2.35413,2.35428,2.35403,2.35428,21200000.0
2006-11-30 02:11:00,2.3542,2.35435,2.3542,2.35435,24200000.0
2006-11-30 02:12:00,2.3544,2.35445,2.35425,2.35445,33000000.0
2006-11-30 02:13:00,2.35431,2.35437,2.35424,2.35425,21800000.0
2006-11-30 02:14:00,2.35452,2.35452,2.35427,2.35437,22300000.0
2006-11-30 02:15:00,2.35439,2.35439,2.35423,2.35426,20300000.0
2006-11-30 02:16:00,2.35422,2.35433,2.35422,2.3543,21500000.0
2006-11-30 02:17:00,2.35428,2.35436,2.35424,2.35424,30800000.0
2006-11-30 02:18:00,2.35425,2.3544,2.35422,2.3543,24100000.0
2006-11-30 02:19:00,2.35413,2.35426,2.35411,2.35426,21600000.0
2006-11-30 02:20:00,2.35438,2.35441,2.35405,2.35428,40700000.0
2006-11-30 02:21:00,2.35436,2.35436,2.35427,2.35427,20800000.0
2006-11-30 02:22:00,2.35437,2.35445,2.35433,2.35445,51399999.0
2006-11-30 02:23:00,2.35436,2.35449,2.35425,2.35425,35600000.0
2006-11-30 02:24:00,2.35432,2.35437,2.35426,2.35426,30300000.0
2006-11-30 02:25:00,2.35437,2.3544,2.35437,2.3544,4800000.0
2006-11-30 02:26:00,2.35445,2.35447,2.35428,2.35447,22400000.0
2006-11-30 02:27:00,2.35439,2.3546,2.35433,2.35433,40500000.0
2006-11-30 02:28:00,2.35441,2.35458,2.35441,2.35449,16200000.0
2006-11-30 02:29:00,2.35438,2.35462,2.35436,2.35436,43400000.0
2006-11-30 02:30:00,2.35444,2.35464,2.35444,2.35456,28800000.0
2006-11-30 02:31:00,2.35447,2.35462,2.35446,2.35456,51900001.0
2006-11-30 02:32:00,2.35438,2.35462,2.35438,2.35448,32600000.0
2006-11-30 02:33:00,2.35452,2.35465,2.3544,2.3544,21900000.0
2006-11-30 02:34:00,2.3546,2.3546,2.35433,2.35438,32200000.0
2006-11-30 02:35:00,2.35439,2.35453,2.35431,2.35431,32800000.0
2006-11-30 02:36:00,2.35455,2.3546,2.35443,2.35447,32900000.0
2006-11-30 02:37:00,2.35448,2.35467,2.35448,2.35454,51800000.0
2006-11-30 02:38:00,2.35438,2.35457,2.35431,2.35431,41900000.0
2006-11-30 02:39:00,2.35431,2.35444,2.35431,2.35436,52700000.0
2006-11-30 02:40:00,2.35418,2.35431,2.35412,2.35431,32000000.0
2006-11-30 02:41:00,2.3543,2.35436,2.354,2.354,35300000.0
2006-11-30 02:42:00,2.35392,2.35422,2.35392,2.35422,18200000.0
2006-11-30 02:43:00,2.35432,2.35434,2.35413,2.35425,49000000.0
2006-11-30 02:44:00,2.35435,2.35435,2.35428,2.35428,11200000.0
2006-11-30 02:45:00,2.3542,2.35434,2.35418,2.35434,46700000.0
2006-11-30 02:46:00,2.35441,2.35451,2.35429,2.3543,31000000.0
2006-11-30 02:47:00,2.3542,2.35438,2.35413,2.35428,47500000.0
2006-11-30 02:48:00,2.3542,2.35437,2.35417,2.3543,44900000.0
2006-11-30 02:49:00,2.35433,2.35437,2.35433,2.35437,11200000.0
2006-11-30 02:50:00,2.35421,2.35421,2.354,2.35419,36000000.0
2006-11-30 02:51:00,2.35405,2.35405,2.35356,2.35371,30100000.0
2006-11-30 02:52:00,2.35366,2.3537,2.35343,2.35367,59900000.0
2006-11-30 02:53:00,2.35397,2.35416,2.35397,2.35402,53300000.0
2006-11-30 02:54:00,2.35398,2.35414,2.3539,2.35403,30800000.0
2006-11-30 02:55:00,2.35404,2.35404,2.35372,2.35379,31200000.0
2006-11-30 02:56:00,2.35412,2.35433,2.3541,2.3542,24800000.0
2006-11-30 02:57:00,2.3542,2.35421,2.35407,2.3541,30800000.0
2006-11-30 02:58:00,2.35411,2.35423,2.35396,2.35396,30900000.0
2006-11-30 02:59:00,2.35407,2.35407,2.35388,2.35397,26100000.0
2006-11-30 03:00:00,2.35403,2.35431,2.35403,2.35409,25400000.0
2006-11-30 03:01:00,2.35392,2.35418,2.3539,2.35418,37200000.0
2006-11-30 03:02:00,2.35413,2.35413,2.35404,2.35404,17800000.0
2006-11-30 03:03:00,2.35383,2.35395,2.35374,2.3539,21300000.0
2006-11-30 03:04:00,2.35397,2.35412,2.35385,2.35412,50800001.0
2006-11-30 03:05:00,2.35397,2.35411,2.35388,2.35403,28600000.0
2006-11-30 03:06:00,2.35389,2.35402,2.35373,2.35373,40400000.0
2006-11-30 03:07:00,2.35372,2.35386,2.35372,2.35376,34100000.0
2006-11-30 03:08:00,2.35379,2.35379,2.35369,2.35369,10400000.0
2006-11-30 03:09:00,2.35377,2.35395,2.35377,2.35391,26200000.0
2006-11-30 03:10:00,2.35408,2.35408,2.35376,2.35376,43700000.0
2006-11-30 03:11:00,2.35379,2.35379,2.35367,2.35367,11200000.0
2006-11-30 03:12:00,2.35367,2.35368,2.35367,2.35368,19700000.0
2006-11-30 03:13:00,2.3539,2.35393,2.35373,2.35382,35500000.0
2006-11-30 03:14:00,2.3539,2.35392,2.35386,2.35392,21800000.0
2006-11-30 03:15:00,2.35386,2.35395,2.35379,2.35379,15600000.0
2006-11-30 03:16:00,2.35395,2.35413,2.35391,2.35407,38300000.0
2006-11-30 03:17:00,2.35399,2.3542,2.35383,2.3541,22800000.0
2006-11-30 03:18:00,2.35422,2.35422,2.354,2.354,37400000.0
2006-11-30 03:19:00,2.35399,2.35426,2.35396,2.354,43900000.0
2006-11-30 03:20:00,2.35395,2.35395,2.3538,2.35381,47300000.0
2006-11-30 03:21:00,2.35374,2.354,2.35374,2.35383,34900000.0
2006-11-30 03:22:00,2.35414,2.35414,2.35367,2.35373,36700000.0
2006-11-30 03:23:00,2.35378,2.35396,2.35368,2.35368,47800000.0
2006-11-30 03:24:00,2.35373,2.35385,2.35367,2.35382,9300000.0
2006-11-30 03:25:00,2.35386,2.35401,2.35383,2.35383,20500000.0
2006-11-30 03:26:00,2.35375,2.35397,2.35375,2.35394,22400000.0
2006-11-30 03:27:00,2.3538,2.35399,2.35375,2.3538,33200000.0
2006-11-30 03:28:00,2.35379,2.35379,2.35359,2.35376,16400000.0
2006-11-30 03:29:00,2.35367,2.3537,2.3535,2.3537,17500000.0
2006-11-30 03:30:00,2.35383,2.35383,2.35367,2.3537,10200000.0
2006-11-30 03:31:00,2.35362,2.3538,2.35361,2.35374,31600000.0
2006-11-30 03:32:00,2.35373,2.35404,2.35373,2.35391,35200000.0
2006-11-30 03:33:00,2.35401,2.35411,2.35393,2.35393,25100000.0
2006-11-30 03:34:00,2.35383,2.3541,2.35382,2.3541,26900000.0
2006-11-30 03:35:00,2.35401,2.35406,2.35392,2.35402,37900000.0
2006-11-30 03:36:00,2.35413,2.35424,2.35403,2.35407,26100000.0
2006-11-30 03:37:00,2.35408,2.35425,2.35398,2.35405,30700000.0
2006-11-30 03:38:00,2.35423,2.35439,2.35413,2.35422,19600000.0
2006-11-30 03:39:00,2.35402,2.35422,2.35396,2.35407,27600000.0
2006-11-30 03:40:00,2.35399,2.35409,2.35379,2.35379,34800000.0
2006-11-30 03:41:00,2.35381,2.35396,2.3537,2.3538,24700000.0
2006-11-30 03:42:00,2.35369,2.35393,2.35369,2.35387,35000000.0
2006-11-30 03:43:00,2.35381,2.35385,2.35377,2.35382,15800000.0
2006-11-30 03:44:00,2.35368,2.35376,2.35365,2.35365,61600000.0
2006-11-30 03:45:00,2.35356,2.35381,2.35356,2.35367,43200000.0
2006-11-30 03:46:00,2.35362,2.35362,2.35355,2.35355,9200000.0
2006-11-30 03:47:00,2.3535,2.3535,2.35322,2.35347,25200000.0
2006-11-30 03:48:00,2.35348,2.35348,2.35326,2.35343,45700000.0
2006-11-30 03:49:00,2.35347,2.35358,2.35326,2.35347,54800000.0
2006-11-30 03:50:00,2.35346,2.3536,2.35334,2.35359,43500001.0
2006-11-30 03:51:00,2.35357,2.35357,2.3533,2.35338,41500000.0
2006-11-30 03:52:00,2.35346,2.35354,2.3532,2.35339,27700000.0
2006-11-30 03:53:00,2.35343,2.35355,2.35343,2.35345,36600000.0
2006-11-30 03:54:00,2.35358,2.35379,2.35355,2.35355,32800000.0
2006-11-30 03:55:00,2.35381,2.35436,2.35381,2.35419,29500000.0
2006-11-30 03:56:00,2.35408,2.35424,2.35395,2.35414,38800000.0
2006-11-30 03:57:00,2.35421,2.35421,2.35401,2.35416,42600000.0
2006-11-30 03:58:00,2.3543,2.35449,2.35424,2.35449,17700000.0
2006-11-30 03:59:00,2.3544,2.3544,2.35415,2.35439,13400000.0
2006-11-30 04:00:00,2.35444,2.35457,2.35425,2.35453,58900000.0
2006-11-30 04:01:00,2.354,2.35441,2.35392,2.35394,27800000.0
2006-11-30 04:02:00,2.35375,2.35416,2.35375,2.35403,24000000.0
2006-11-30 04:03:00,2.35378,2.35412,2.35378,2.3539,37200000.0
2006-11-30 04:04:00,2.35381,2.35415,2.3537,2.35415,19600000.0
2006-11-30 04:05:00,2.35419,2.35475,2.35419,2.35457,27700000.0
2006-11-30 04:06:00,2.35436,2.35441,2.35411,2.35427,21900000.0
2006-11-30 04:07:00,2.35381,2.35403,2.35367,2.35403,34200000.0
2006-11-30 04:08:00,2.35396,2.35414,2.35372,2.35374,36100000.0
2006-11-30 04:09:00,2.35382,2.35417,2.35382,2.35394,35300000.0
2006-11-30 04:10:00,2.35402,2.3541,2.35376,2.35382,38500000.0
2006-11-30 04:11:00,2.35406,2.3542,2.35406,2.35413,22700000.0
2006-11-30 04:12:00,2.35407,2.35452,2.35407,2.35446,22400000.0
2006-11-30 04:13:00,2.35438,2.35441,2.35409,2.35417,44800000.0
2006-11-30 04:14:00,2.35418,2.35418,2.35361,2.35395,44900000.0
2006-11-30 04:15:00,2.35423,2.35425,2.35387,2.35408,52300000.0
2006-11-30 04:16:00,2.35425,2.35447,2.35404,2.35404,32100000.0
2006-11-30 04:17:00,2.35393,2.35427,2.35393,2.35426,34800000.0
2006-11-30 04:18:00,2.35436,2.35436,2.35379,2.35393,24100000.0
2006-11-30 04:19:00,2.354,2.354,2.35371,2.3538,21500000.0
2006-11-30 04:20:00,2.35384,2.35394,2.35379,2.35385,27700000.0
2006-11-30 04:21:00,2.3538,2.3539,2.35341,2.35389,36800000.0
2006-11-30 04:22:00,2.35409,2.35429,2.35409,2.35429,7200000.0
2006-11-30 04:23:00,2.35446,2.35448,2.35409,2.35423,51099999.0
2006-11-30 04:24:00,2.35411,2.35414,2.35394,2.35394,37400000.0
2006-11-30 04:25:00,2.35419,2.35429,2.35394,2.35394,32700000.0
2006-11-30 04:26:00,2.35412,2.35437,2.35412,2.35421,46000000.0
2006-11-30 04:27:00,2.35428,2.3544,2.35425,2.35425,24100000.0
2006-11-30 04:28:00,2.35434,2.35456,2.35434,2.3545,20800000.0
2006-11-30 04:29:00,2.35461,2.35461,2.35422,2.35422,21300000.0
2006-11-30 04:30:00,2.35418,2.3542,2.35403,2.35413,67100000.0
2006-11-30 04:31:00,2.35411,2.35411,2.35399,2.3541,14800000.0
2006-11-30 04:32:00,2.35404,2.35433,2.35404,2.35433,10400000.0
2006-11-30 04:33:00,2.35423,2.35427,2.35402,2.3541,48000000.0
2006-11-30 04:34:00,2.3541,2.35421,2.35402,2.35402,42500000.0
2006-11-30 04:35:00,2.35402,2.3542,2.35393,2.35397,27200000.0
2006-11-30 04:36:00,2.35385,2.35394,2.35384,2.3539,30100000.0
2006-11-30 04:37:00,2.35385,2.35385,2.3536,2.35381,37600000.0
2006-11-30 04:38:00,2.35366,2.35366,2.35352,2.35352,11600000.0
2006-11-30 04:39:00,2.35371,2.35371,2.35341,2.3535,18900000.0
2006-11-30 04:40:00,2.3534,2.35378,2.3534,2.35378,47200000.0
2006-11-30 04:41:00,2.35363,2.35378,2.35343,2.3536,40300000.0
2006-11-30 04:42:00,2.35366,2.35385,2.35366,2.35381,25000000.0
2006-11-30 04:43:00,2.35366,2.35377,2.35357,2.35374,13600000.0
2006-11-30 04:44:00,2.35374,2.35374,2.3535,2.35358,19300000.0
2006-11-30 04:45:00,2.35356,2.35368,2.35338,2.35351,42100000.0
2006-11-30 04:46:00,2.35346,2.35362,2.35346,2.35362,34700000.0
2006-11-30 04:47:00,2.35364,2.35378,2.35362,2.35362,30500000.0
2006-11-30 04:48:00,2.35367,2.35381,2.35359,2.35361,60800000.0
2006-11-30 04:49:00,2.35372,2.35372,2.35332,2.35348,21800000.0
2006-11-30 04:50:00,2.35358,2.35389,2.35358,2.35389,21400000.0
2006-11-30 04:51:00,2.35395,2.35395,2.35368,2.35381,18400000.0
2006-11-30 04:52:00,2.35376,2.35376,2.35357,2.35366,18600000.0
2006-11-30 04:53:00,2.3539,2.35416,2.3539,2.35416,11800000.0
2006-11-30 04:54:00,2.35399,2.35423,2.35399,2.35412,31300000.0
2006-11-30 04:55:00,2.35428,2.35428,2.35398,2.35415,41500000.0
2006-11-30 04:56:00,2.35436,2.35436,2.3539,2.3539,34000000.0
2006-11-30 04:57:00,2.35393,2.35411,2.35388,2.35392,27400000.0
2006-11-30 04:58:00,2.35387,2.35398,2.35387,2.35398,13500000.0
2006-11-30 04:59:00,2.35395,2.35402,2.35385,2.35394,36700000.0
2006-11-30 05:00:00,2.35386,2.35408,2.35379,2.35408,19200000.0
2006-11-30 05:01:00,2.35428,2.35429,2.35401,2.35415,46400000.0
2006-11-30 05:02:00,2.35418,2.35425,2.35406,2.35419,18600000.0
2006-11-30 05:03:00,2.35417,2.35425,2.35416,2.35425,40000000.0
2006-11-30 05:04:00,2.35417,2.35428,2.35417,2.35428,7000000.0
2006-11-30 05:05:00,2.35428,2.35428,2.35418,2.3542,40499999.0
2006-11-30 05:06:00,2.35419,2.3543,2.35417,2.35427,26900000.0
2006-11-30 05:07:00,2.3541,2.35415,2.354,2.35415,30000000.0
2006-11-30 05:08:00,2.35424,2.35446,2.35418,2.35421,28100000.0
2006-11-30 05:09:00,2.35417,2.35424,2.35415,2.35415,27500000.0
2006-11-30 05:10:00,2.35409,2.35419,2.35409,2.35419,11000000.0
2006-11-30 05:11:00,2.35419,2.35423,2.35413,2.35416,31000000.0
2006-11-30 05:12:00,2.35417,2.35419,2.35396,2.35418,100599999.0
2006-11-30 05:13:00,2.35412,2.35429,2.35408,2.35429,50500001.0
2006-11-30 05:14:00,2.35425,2.35425,2.354,2.354,21100000.0
2006-11-30 05:15:00,2.35412,2.35442,2.35408,2.35438,42200000.0
2006-11-30 05:16:00,2.35423,2.35439,2.35423,2.35433,38800000.0
2006-11-30 05:17:00,2.35435,2.35461,2.35435,2.35441,50100000.0
2006-11-30 05:18:00,2.35429,2.35451,2.35429,2.35439,39300000.0
2006-11-30 05:19:00,2.35427,2.35435,2.35406,2.35435,54000000.0
2006-11-30 05:20:00,2.35407,2.35409,2.35375,2.3539,62000000.0
2006-11-30 05:21:00,2.35387,2.35415,2.35387,2.35415,28800000.0
2006-11-30 05:22:00,2.35413,2.35423,2.3539,2.3539,23100000.0
2006-11-30 05:23:00,2.35391,2.35425,2.35391,2.35409,14200000.0
2006-11-30 05:24:00,2.354,2.35412,2.35387,2.35387,36500000.0
2006-11-30 05:25:00,2.35401,2.35425,2.35401,2.35408,33500000.0
2006-11-30 05:26:00,2.35412,2.35418,2.35399,2.35399,23200000.0
2006-11-30 05:27:00,2.3539,2.35421,2.35378,2.35421,29700000.0
2006-11-30 05:28:00,2.35422,2.35422,2.35379,2.35379,33300000.0
2006-11-30 05:29:00,2.35379,2.35379,2.35368,2.35368,15000000.0
2006-11-30 05:30:00,2.35377,2.35392,2.35369,2.35392,25200000.0
2006-11-30 05:31:00,2.35376,2.35406,2.35376,2.35392,23100000.0
2006-11-30 05:32:00,2.35385,2.35396,2.35376,2.35376,18400000.0
2006-11-30 05:33:00,2.3538,2.35383,2.35375,2.35383,14200000.0
2006-11-30 05:34:00,2.35372,2.35385,2.35372,2.35375,19400000.0
2006-11-30 05:35:00,2.35389,2.3542,2.35389,2.35415,19200000.0
2006-11-30 05:36:00,2.35415,2.35425,2.35413,2.35418,40400000.0
2006-11-30 05:37:00,2.35423,2.35423,2.35423,2.35423,2400000.0
2006-11-30 05:38:00,2.35363,2.35395,2.35346,2.35375,53300000.0
2006-11-30 05:39:00,2.35384,2.35399,2.35364,2.35388,34900000.0
2006-11-30 05:40:00,2.35408,2.35425,2.35408,2.35413,24700000.0
2006-11-30 05:41:00,2.35409,2.35414,2.35394,2.35414,49200000.0
2006-11-30 05:42:00,2.35377,2.35392,2.35345,2.35363,41500000.0
2006-11-30 05:43:00,2.35364,2.35409,2.35358,2.35409,30300000.0
2006-11-30 05:44:00,2.35409,2.35415,2.35401,2.35415,40800000.0
2006-11-30 05:45:00,2.35393,2.354,2.35356,2.35379,50200000.0
2006-11-30 05:46:00,2.35415,2.35415,2.35403,2.35409,29900000.0
2006-11-30 05:47:00,2.35413,2.35434,2.35409,2.35434,35300000.0
2006-11-30 05:48:00,2.35433,2.35433,2.35412,2.3542,61600000.0
2006-11-30 05:49:00,2.35413,2.35432,2.35406,2.35432,30300000.0
2006-11-30 05:50:00,2.35412,2.35418,2.35412,2.35418,9900000.0
2006-11-30 05:51:00,2.35422,2.35422,2.35415,2.35415,9600000.0
2006-11-30 05:52:00,2.35425,2.35425,2.35425,2.35425,4200000.0
2006-11-30 05:53:00,2.35415,2.3543,2.35415,2.35423,41500000.0
2006-11-30 05:54:00,2.35414,2.35426,2.35414,2.35422,31700000.0
2006-11-30 05:55:00,2.35423,2.35425,2.3541,2.35425,21300000.0
2006-11-30 05:56:00,2.35428,2.35428,2.35416,2.3542,18700000.0
2006-11-30 05:57:00,2.35415,2.35436,2.35409,2.35416,24900000.0
2006-11-30 05:58:00,2.35408,2.35438,2.35408,2.35414,29500000.0
2006-11-30 05:59:00,2.35416,2.35422,2.35405,2.35422,17200000.0
2006-11-30 06:00:00,2.35412,2.35418,2.35402,2.35406,42500000.0
2006-11-30 06:01:00,2.35423,2.35423,2.35417,2.35417,10400000.0
2006-11-30 06:02:00,2.35412,2.35424,2.35412,2.35413,20900000.0
2006-11-30 06:03:00,2.3541,2.3542,2.3541,2.3542,26900000.0
2006-11-30 06:04:00,2.35414,2.35436,2.35414,2.35423,23700000.0
2006-11-30 06:05:00,2.35408,2.35423,2.35408,2.35423,19200000.0
2006-11-30 06:06:00,2.35429,2.35429,2.35406,2.35406,45900000.0
2006-11-30 06:07:00,2.35402,2.35427,2.35402,2.35411,34200000.0
2006-11-30 06:08:00,2.35345,2.35413,2.35323,2.3539,23200000.0
2006-11-30 06:09:00,2.35423,2.35433,2.35405,2.35418,15200000.0
2006-11-30 06:10:00,2.35364,2.35401,2.35364,2.35376,32000000.0
2006-11-30 06:11:00,2.3542,2.35428,2.35415,2.35415,8700000.0
2006-11-30 06:12:00,2.35417,2.35434,2.35414,2.35416,50700000.0
2006-11-30 06:13:00,2.35412,2.35425,2.35412,2.35425,14100000.0
2006-11-30 06:14:00,2.35416,2.35423,2.35407,2.35408,14800000.0
2006-11-30 06:15:00,2.35418,2.35433,2.35415,2.35418,42600000.0
2006-11-30 06:16:00,2.35435,2.35435,2.35415,2.3543,9600000.0
2006-11-30 06:17:00,2.35418,2.3542,2.35418,2.3542,15300000.0
2006-11-30 06:18:00,2.35434,2.35434,2.35419,2.35427,27900000.0
2006-11-30 06:19:00,2.35422,2.35432,2.35418,2.35418,33600000.0
2006-11-30 06:20:00,2.35415,2.35425,2.35415,2.35425,7200000.0
2006-11-30 06:21:00,2.3542,2.35424,2.35408,2.35423,18000000.0
2006-11-30 06:22:00,2.35418,2.35451,2.35412,2.35451,29900000.0
2006-11-30 06:23:00,2.35453,2.35453,2.3543,2.3543,36100000.0
2006-11-30 06:24:00,2.35441,2.35448,2.35423,2.35423,27500000.0
2006-11-30 06:25:00,2.35415,2.35441,2.35415,2.35423,32200000.0
2006-11-30 06:26:00,2.35434,2.3544,2.35418,2.35423,26100000.0
2006-11-30 06:27:00,2.35421,2.35425,2.35415,2.35425,22900000.0
2006-11-30 06:28:00,2.35432,2.35435,2.35422,2.35435,34700000.0
2006-11-30 06:29:00,2.35426,2.35445,2.35422,2.35422,30100000.0
2006-11-30 06:30:00,2.35432,2.35442,2.35421,2.35422,37300000.0
2006-11-30 06:31:00,2.3542,2.35447,2.3542,2.35428,54200000.0
2006-11-30 06:32:00,2.35436,2.35447,2.35419,2.35432,26700000.0
2006-11-30 06:33:00,2.35417,2.35436,2.35417,2.35417,39700000.0
2006-11-30 06:34:00,2.35428,2.35429,2.3542,2.35425,19300000.0
2006-11-30 06:35:00,2.35428,2.35428,2.35422,2.35422,9200000.0
2006-11-30 06:36:00,2.35425,2.35451,2.35425,2.35429,32500000.0
2006-11-30 06:37:00,2.35425,2.35435,2.35425,2.3543,28700000.0
2006-11-30 06:38:00,2.35426,2.35448,2.35426,2.35428,29600000.0
2006-11-30 06:39:00,2.35433,2.35437,2.35411,2.35411,10200000.0
2006-11-30 06:40:00,2.3542,2.35423,2.35415,2.35415,22200000.0
2006-11-30 06:41:00,2.3542,2.3542,2.35413,2.35413,8800000.0
2006-11-30 06:42:00,2.3542,2.3542,2.3542,2.3542,15900000.0
2006-11-30 06:43:00,2.35427,2.35435,2.35421,2.35435,30500000.0
2006-11-30 06:44:00,2.35436,2.35441,2.35426,2.35428,36800000.0
2006-11-30 06:45:00,2.35425,2.35445,2.35425,2.35434,33400000.0
2006-11-30 06:46:00,2.35429,2.35437,2.35407,2.35437,54000000.0
2006-11-30 06:47:00,2.35432,2.35445,2.35432,2.35437,44700001.0
2006-11-30 06:48:00,2.35441,2.35453,2.35435,2.35452,29300000.0
2006-11-30 06:49:00,2.35433,2.35442,2.35433,2.35442,21900000.0
2006-11-30 06:50:00,2.35445,2.35445,2.35442,2.35442,6400000.0
2006-11-30 06:51:00,2.35444,2.3545,2.35419,2.35429,24800000.0
2006-11-30 06:52:00,2.35433,2.35454,2.35433,2.3545,25600000.0
2006-11-30 06:53:00,2.35455,2.35463,2.35442,2.35457,40700000.0
2006-11-30 06:54:00,2.35453,2.35455,2.3543,2.35431,39200000.0
2006-11-30 06:55:00,2.35436,2.35453,2.35436,2.35447,32500000.0
2006-11-30 06:56:00,2.35448,2.35448,2.3542,2.3542,32900000.0
2006-11-30 06:57:00,2.3543,2.35448,2.3543,2.35436,17100000.0
2006-11-30 06:58:00,2.35414,2.35435,2.35409,2.35416,43200000.0
2006-11-30 06:59:00,2.35423,2.35435,2.35419,2.35435,35200000.0
2006-11-30 07:00:00,2.35429,2.35457,2.3542,2.3542,25300000.0
2006-11-30 07:01:00,2.35408,2.3544,2.35408,2.3544,17800000.0
2006-11-30 07:02:00,2.35434,2.35436,2.3543,2.35431,20400000.0
2006-11-30 07:03:00,2.35423,2.35428,2.35417,2.35428,28100000.0
2006-11-30 07:04:00,2.35425,2.35448,2.35425,2.35426,49600000.0
2006-11-30 07:05:00,2.35433,2.35433,2.35417,2.35423,23000000.0
2006-11-30 07:06:00,2.35428,2.35442,2.35428,2.35435,9600000.0
2006-11-30 07:07:00,2.35435,2.3545,2.35433,2.3544,34100001.0
2006-11-30 07:08:00,2.35435,2.3544,2.35417,2.3544,26500000.0
2006-11-30 07:09:00,2.35447,2.3545,2.35436,2.3545,13600000.0
2006-11-30 07:10:00,2.35421,2.35444,2.35421,2.35426,43500000.0
2006-11-30 07:11:00,2.35417,2.35437,2.35417,2.35437,24000000.0
2006-11-30 07:12:00,2.3541,2.35416,2.35403,2.35416,15900000.0
2006-11-30 07:13:00,2.35415,2.35425,2.3541,2.35425,64800000.0
2006-11-30 07:14:00,2.35414,2.3543,2.35414,2.35419,39500000.0
2006-11-30 07:15:00,2.35429,2.35429,2.35382,2.35382,43700000.0
2006-11-30 07:16:00,2.35392,2.35431,2.35392,2.35431,20600000.0
2006-11-30 07:17:00,2.35421,2.35436,2.35417,2.35417,19100000.0
2006-11-30 07:18:00,2.35415,2.35419,2.35405,2.35412,36100000.0
2006-11-30 07:19:00,2.35408,2.35408,2.35397,2.35408,39600000.0
2006-11-30 07:20:00,2.35407,2.35429,2.35407,2.35412,48400000.0
2006-11-30 07:21:00,2.35412,2.35423,2.3541,2.35423,31000000.0
2006-11-30 07:22:00,2.35411,2.35434,2.35411,2.35414,13500000.0
2006-11-30 07:23:00,2.35427,2.35431,2.35415,2.35415,15300000.0
2006-11-30 07:24:00,2.3543,2.3543,2.35407,2.3542,59200000.0
2006-11-30 07:25:00,2.35417,2.35432,2.35411,2.35411,28500000.0
2006-11-30 07:26:00,2.35396,2.35399,2.35372,2.35391,33400000.0
2006-11-30 07:27:00,2.35398,2.35404,2.3539,2.35393,28400000.0
2006-11-30 07:28:00,2.35388,2.35389,2.35369,2.35389,23800000.0
2006-11-30 07:29:00,2.35389,2.35389,2.35357,2.35357,26200000.0
2006-11-30 07:30:00,2.35359,2.35361,2.3535,2.3535,28700000.0
2006-11-30 07:31:00,2.35354,2.35363,2.3534,2.3534,22000000.0
2006-11-30 07:32:00,2.35343,2.35362,2.35336,2.3535,44200000.0
2006-11-30 07:33:00,2.35355,2.35401,2.35355,2.35401,17900000.0
2006-11-30 07:34:00,2.35381,2.35406,2.3538,2.3539,24600000.0
2006-11-30 07:35:00,2.354,2.35401,2.35388,2.35392,39700000.0
2006-11-30 07:36:00,2.3539,2.35395,2.3538,2.35395,24600000.0
2006-11-30 07:37:00,2.35392,2.35392,2.35378,2.35384,16600000.0
2006-11-30 07:38:00,2.354,2.35429,2.35395,2.3541,32700000.0
2006-11-30 07:39:00,2.35407,2.35428,2.35398,2.35424,21900000.0
2006-11-30 07:40:00,2.35425,2.35456,2.35421,2.35421,45800000.0
2006-11-30 07:41:00,2.35411,2.3543,2.35411,2.35415,35700000.0
2006-11-30 07:42:00,2.35425,2.35437,2.35394,2.35395,31000000.0
2006-11-30 07:43:00,2.35387,2.35413,2.35387,2.35413,38600000.0
2006-11-30 07:44:00,2.35385,2.35387,2.35353,2.35381,50700000.0
2006-11-30 07:45:00,2.35385,2.35395,2.35369,2.35388,44600000.0
2006-11-30 07:46:00,2.35414,2.35422,2.35376,2.35402,31600000.0
2006-11-30 07:47:00,2.35413,2.35416,2.35393,2.35408,36200000.0
2006-11-30 07:48:00,2.3542,2.35466,2.35411,2.35466,27300000.0
2006-11-30 07:49:00,2.35455,2.35455,2.35432,2.35441,27800000.0
2006-11-30 07:50:00,2.35474,2.35494,2.35449,2.35494,43600000.0
2006-11-30 07:51:00,2.35479,2.3552,2.35465,2.35499,32100000.0
2006-11-30 07:52:00,2.35506,2.35506,2.35481,2.35496,34900000.0
2006-11-30 07:53:00,2.35505,2.35506,2.35498,2.35503,38600000.0
2006-11-30 07:54:00,2.35499,2.35522,2.35499,2.35513,52400000.0
2006-11-30 07:55:00,2.35512,2.35514,2.3549,2.3549,7600000.0
2006-11-30 07:56:00,2.35491,2.35491,2.3546,2.3546,21300000.0
2006-11-30 07:57:00,2.35458,2.35461,2.35447,2.35447,17800000.0
2006-11-30 07:58:00,2.35456,2.35458,2.35452,2.35458,53900000.0
2006-11-30 07:59:00,2.35446,2.35479,2.35446,2.3546,22600000.0
2006-11-30 08:00:00,2.35474,2.35474,2.35429,2.35435,47700000.0
2006-11-30 08:01:00,2.35435,2.35445,2.35428,2.35432,44400000.0
2006-11-30 08:02:00,2.35408,2.35408,2.35396,2.35405,13200000.0
2006-11-30 08:03:00,2.354,2.35426,2.354,2.35426,28700000.0
2006-11-30 08:04:00,2.3541,2.35433,2.3541,2.35433,53400000.0
2006-11-30 08:05:00,2.35412,2.35423,2.35412,2.35423,11200000.0
2006-11-30 08:06:00,2.3539,2.35439,2.3539,2.35424,55300000.0
2006-11-30 08:07:00,2.35432,2.35445,2.35404,2.35404,19500000.0
2006-11-30 08:08:00,2.35406,2.35443,2.35406,2.3542,24200000.0
2006-11-30 08:09:00,2.35416,2.35448,2.35416,2.35448,20800000.0
2006-11-30 08:10:00,2.35442,2.35459,2.35431,2.35448,44100000.0
2006-11-30 08:11:00,2.35465,2.35465,2.35451,2.3546,34300000.0
2006-11-30 08:12:00,2.35462,2.35474,2.3546,2.3546,13700000.0
2006-11-30 08:13:00,2.35463,2.35467,2.35446,2.35452,44900000.0
2006-11-30 08:14:00,2.35472,2.35472,2.35433,2.35433,34200000.0
2006-11-30 08:15:00,2.35434,2.35449,2.35427,2.35438,24300000.0
2006-11-30 08:16:00,2.35445,2.35472,2.35439,2.35461,65900000.0
2006-11-30 08:17:00,2.35448,2.35457,2.35433,2.35457,15800000.0
2006-11-30 08:18:00,2.35482,2.3549,2.35469,2.35475,17500000.0
2006-11-30 08:19:00,2.35477,2.35498,2.35472,2.35498,30900000.0
2006-11-30 08:20:00,2.3549,2.35514,2.3549,2.35507,39500000.0
2006-11-30 08:21:00,2.35502,2.35522,2.35501,2.3551,19200000.0
2006-11-30 08:22:00,2.35504,2.35512,2.35495,2.35498,34500000.0
2006-11-30 08:23:00,2.35507,2.35524,2.35506,2.35513,46800000.0
2006-11-30 08:24:00,2.35472,2.35511,2.35469,2.35488,50400000.0
2006-11-30 08:25:00,2.35483,2.35484,2.35461,2.35461,25600000.0
2006-11-30 08:26:00,2.35475,2.35493,2.35475,2.35481,13800000.0
2006-11-30 08:27:00,2.35477,2.35498,2.35463,2.35494,31900000.0
2006-11-30 08:28:00,2.35488,2.35488,2.35444,2.35444,38200000.0
2006-11-30 08:29:00,2.35438,2.35475,2.35434,2.35475,24800000.0
2006-11-30 08:30:00,2.35477,2.35516,2.35468,2.35482,40100000.0
2006-11-30 08:31:00,2.35522,2.35525,2.35504,2.35512,31600000.0
2006-11-30 08:32:00,2.35512,2.35522,2.35503,2.35504,42900000.0
2006-11-30 08:33:00,2.35511,2.35511,2.35485,2.35485,18800000.0
2006-11-30 08:34:00,2.35487,2.35516,2.3548,2.35482,30000000.0
2006-11-30 08:35:00,2.35485,2.35496,2.3547,2.35473,33400000.0
2006-11-30 08:36:00,2.35465,2.35466,2.35444,2.35466,33800000.0
2006-11-30 08:37:00,2.35494,2.35505,2.35481,2.35505,48100000.0
2006-11-30 08:38:00,2.35484,2.35502,2.35475,2.35494,33800001.0
2006-11-30 08:39:00,2.35471,2.35492,2.35455,2.35484,41000000.0
2006-11-30 08:40:00,2.35479,2.35501,2.35465,2.35485,68900000.0
2006-11-30 08:41:00,2.3549,2.35518,2.3549,2.35518,36900000.0
2006-11-30 08:42:00,2.35536,2.3555,2.35536,2.35547,25900000.0
2006-11-30 08:43:00,2.35513,2.35567,2.35508,2.3556,33600000.0
2006-11-30 08:44:00,2.35579,2.35593,2.35502,2.35502,31100000.0
2006-11-30 08:45:00,2.35515,2.35585,2.35515,2.35581,47200000.0
2006-11-30 08:46:00,2.35586,2.35589,2.35575,2.35575,23000000.0
2006-11-30 08:47:00,2.3559,2.35595,2.35575,2.35575,48100000.0
2006-11-30 08:48:00,2.35565,2.35587,2.35561,2.35575,35400000.0
2006-11-30 08:49:00,2.35604,2.35605,2.35571,2.35571,21000000.0
2006-11-30 08:50:00,2.35568,2.3559,2.35568,2.35581,40500000.0
2006-11-30 08:51:00,2.35595,2.35623,2.35595,2.356,38800000.0
2006-11-30 08:52:00,2.35596,2.35605,2.35562,2.35563,47800000.0
2006-11-30 08:53:00,2.35551,2.35576,2.35547,2.35547,34600000.0
2006-11-30 08:54:00,2.35547,2.35559,2.35532,2.35532,24800000.0
2006-11-30 08:55:00,2.35548,2.35579,2.35548,2.35575,17600000.0
2006-11-30 08:56:00,2.35575,2.356,2.35561,2.35565,28300000.0
2006-11-30 08:57:00,2.35564,2.35608,2.35564,2.35585,45900000.0
2006-11-30 08:58:00,2.35607,2.35607,2.35582,2.35582,41600000.0
2006-11-30 08:59:00,2.35574,2.35604,2.3557,2.35592,43400000.0
2006-11-30 09:00:00,2.35605,2.35664,2.35605,2.35647,23800000.0
2006-11-30 09:01:00,2.3564,2.35683,2.3564,2.35659,30400000.0
2006-11-30 09:02:00,2.35657,2.35666,2.3561,2.3561,29300000.0
2006-11-30 09:03:00,2.35595,2.35603,2.35552,2.35559,36100000.0
2006-11-30 09:04:00,2.35579,2.35579,2.35525,2.3553,30900000.0
2006-11-30 09:05:00,2.35523,2.35543,2.35504,2.35533,28900000.0
2006-11-30 09:06:00,2.35541,2.35568,2.35534,2.35565,35100000.0
2006-11-30 09:07:00,2.35561,2.35563,2.3554,2.35563,21900000.0
2006-11-30 09:08:00,2.35562,2.35592,2.35555,2.35575,40500000.0
2006-11-30 09:09:00,2.35583,2.35595,2.35571,2.35595,43100000.0
2006-11-30 09:10:00,2.35612,2.35656,2.35612,2.35639,13800000.0
2006-11-30 09:11:00,2.35599,2.3562,2.35591,2.35616,40600000.0
2006-11-30 09:12:00,2.35596,2.3561,2.35591,2.35602,33600000.0
2006-11-30 09:13:00,2.35591,2.35596,2.35568,2.35582,46100000.0
2006-11-30 09:14:00,2.3559,2.35602,2.35562,2.35588,27900000.0
2006-11-30 09:15:00,2.35559,2.35579,2.35559,2.35572,61900000.0
2006-11-30 09:16:00,2.35559,2.3557,2.35542,2.35557,24600000.0
2006-11-30 09:17:00,2.3557,2.3559,2.3557,2.35581,25200000.0
2006-11-30 09:18:00,2.35582,2.35596,2.35574,2.35589,30200000.0
2006-11-30 09:19:00,2.35591,2.35611,2.35589,2.35589,44700001.0
2006-11-30 09:20:00,2.35582,2.35594,2.35562,2.35594,25200000.0
2006-11-30 09:21:00,2.35619,2.35632,2.35596,2.35598,22400000.0
2006-11-30 09:22:00,2.35667,2.35713,2.3561,2.3571,34800000.0
2006-11-30 09:23:00,2.35759,2.35792,2.35759,2.35792,34200000.0
2006-11-30 09:24:00,2.35743,2.35757,2.35725,2.35748,29200000.0
2006-11-30 09:25:00,2.35719,2.35754,2.35713,2.35754,16700000.0
2006-11-30 09:26:00,2.35774,2.35792,2.35762,2.3578,65000000.0
2006-11-30 09:27:00,2.3576,2.3576,2.35681,2.35686,11800000.0
2006-11-30 09:28:00,2.3569,2.35723,2.35689,2.35706,48700000.0
2006-11-30 09:29:00,2.35706,2.3577,2.35706,2.3577,23800000.0
2006-11-30 09:30:00,2.35759,2.35762,2.35733,2.35748,46500001.0
2006-11-30 09:31:00,2.35764,2.35764,2.35666,2.35666,10800000.0
2006-11-30 09:32:00,2.3565,2.35668,2.35638,2.35638,53700000.0
2006-11-30 09:33:00,2.35638,2.35638,2.35575,2.35575,11500000.0
2006-11-30 09:34:00,2.3557,2.35582,2.35555,2.35568,28600000.0
2006-11-30 09:35:00,2.3556,2.3556,2.35459,2.35464,41100001.0
2006-11-30 09:36:00,2.35487,2.35512,2.3548,2.35502,34300000.0
2006-11-30 09:37:00,2.35509,2.35516,2.35486,2.35487,52000000.0
2006-11-30 09:38:00,2.3547,2.3547,2.35434,2.35467,29200000.0
2006-11-30 09:39:00,2.35468,2.35516,2.35467,2.35501,70300000.0
2006-11-30 09:40:00,2.355,2.35513,2.35472,2.35472,41900000.0
2006-11-30 09:41:00,2.35469,2.3549,2.35435,2.35446,44900000.0
2006-11-30 09:42:00,2.35426,2.35484,2.35426,2.35484,44500000.0
2006-11-30 09:43:00,2.35484,2.35499,2.35476,2.35477,26400000.0
2006-11-30 09:44:00,2.35481,2.35508,2.3547,2.35508,22000000.0
2006-11-30 09:45:00,2.35492,2.35515,2.35486,2.355,37000000.0
2006-11-30 09:46:00,2.35504,2.35525,2.35504,2.35521,34900000.0
2006-11-30 09:47:00,2.35486,2.35494,2.35478,2.35486,35000000.0
2006-11-30 09:48:00,2.35497,2.35515,2.35497,2.35515,39400000.0
2006-11-30 09:49:00,2.35529,2.3555,2.35518,2.35525,21300000.0
2006-11-30 09:50:00,2.35526,2.35537,2.35508,2.35524,36100000.0
2006-11-30 09:51:00,2.35534,2.35534,2.35501,2.35511,24400000.0
2006-11-30 09:52:00,2.3552,2.35536,2.35507,2.35536,28800000.0
2006-11-30 09:53:00,2.35537,2.3555,2.35528,2.35538,30800000.0
2006-11-30 09:54:00,2.35545,2.35555,2.35532,2.35538,32500000.0
2006-11-30 09:55:00,2.35542,2.35583,2.35542,2.35555,17800000.0
2006-11-30 09:56:00,2.35564,2.35564,2.35545,2.35545,21100000.0
2006-11-30 09:57:00,2.35535,2.35554,2.35522,2.35554,54300000.0
2006-11-30 09:58:00,2.35569,2.3558,2.35557,2.35577,28600000.0
2006-11-30 09:59:00,2.35602,2.3561,2.35596,2.35597,27000000.0
2006-11-30 10:00:00,2.3559,2.35651,2.3559,2.35651,44400001.0
2006-11-30 10:01:00,2.35674,2.35698,2.35663,2.35665,55100000.0
2006-11-30 10:02:00,2.35677,2.35687,2.35674,2.35684,40000000.0
2006-11-30 10:03:00,2.35687,2.35706,2.35673,2.35685,35000000.0
2006-11-30 10:04:00,2.35678,2.35678,2.3564,2.3564,38900000.0
2006-11-30 10:05:00,2.35635,2.35641,2.35584,2.35584,43800000.0
2006-11-30 10:06:00,2.35566,2.3558,2.35566,2.35574,47800000.0
2006-11-30 10:07:00,2.35593,2.35619,2.35582,2.35595,49900000.0
2006-11-30 10:08:00,2.35582,2.35609,2.35582,2.35609,21400000.0
2006-11-30 10:09:00,2.35592,2.35635,2.35592,2.35634,30900000.0
2006-11-30 10:10:00,2.35645,2.35646,2.35629,2.3564,34900000.0
2006-11-30 10:11:00,2.35631,2.35657,2.35631,2.35657,39000000.0
2006-11-30 10:12:00,2.35643,2.35653,2.3563,2.3563,33400000.0
2006-11-30 10:13:00,2.35654,2.35698,2.35635,2.35698,33900000.0
2006-11-30 10:14:00,2.35696,2.35696,2.35638,2.35648,46100000.0
2006-11-30 10:15:00,2.35662,2.35676,2.35628,2.35628,21200000.0
2006-11-30 10:16:00,2.35631,2.35691,2.35619,2.35691,40700000.0
2006-11-30 10:17:00,2.3568,2.3568,2.35642,2.35664,41600000.0
2006-11-30 10:18:00,2.35644,2.35652,2.35617,2.35627,28400000.0
2006-11-30 10:19:00,2.35599,2.35613,2.35591,2.35599,36600000.0
2006-11-30 10:20:00,2.35617,2.35641,2.35617,2.35632,35600000.0
2006-11-30 10:21:00,2.35639,2.35643,2.35615,2.35635,44200000.0
2006-11-30 10:22:00,2.35626,2.35648,2.3562,2.35638,50600000.0
2006-11-30 10:23:00,2.3563,2.35661,2.3562,2.35661,46600000.0
2006-11-30 10:24:00,2.35682,2.35697,2.35673,2.35673,20900000.0
2006-11-30 10:25:00,2.35645,2.35684,2.35645,2.35657,50500000.0
2006-11-30 10:26:00,2.35676,2.35704,2.35676,2.35699,22600000.0
2006-11-30 10:27:00,2.35684,2.35724,2.35684,2.35703,30900000.0
2006-11-30 10:28:00,2.3569,2.35722,2.3569,2.35695,54100000.0
2006-11-30 10:29:00,2.35694,2.35705,2.35682,2.35705,33600000.0
2006-11-30 10:30:00,2.35698,2.35723,2.35698,2.35701,35300000.0
2006-11-30 10:31:00,2.35682,2.35682,2.35662,2.35679,18400000.0
2006-11-30 10:32:00,2.35681,2.35712,2.35673,2.35712,48000000.0
2006-11-30 10:33:00,2.35718,2.35718,2.35683,2.35704,47400000.0
2006-11-30 10:34:00,2.35709,2.35716,2.35705,2.35712,18300000.0
2006-11-30 10:35:00,2.35713,2.35716,2.35698,2.35704,35800000.0
2006-11-30 10:36:00,2.35703,2.35714,2.35691,2.35702,45800000.0
2006-11-30 10:37:00,2.35741,2.35754,2.35718,2.35753,38600000.0
2006-11-30 10:38:00,2.35751,2.35761,2.35734,2.35756,34800000.0
2006-11-30 10:39:00,2.35752,2.35801,2.35752,2.35801,25800000.0
2006-11-30 10:40:00,2.35808,2.35813,2.35787,2.35787,50600000.0
2006-11-30 10:41:00,2.35775,2.35824,2.35769,2.35824,55200000.0
2006-11-30 10:42:00,2.35792,2.35801,2.35785,2.35801,23900000.0
2006-11-30 10:43:00,2.35806,2.35838,2.35806,2.35838,23700000.0
2006-11-30 10:44:00,2.35818,2.35841,2.35818,2.35838,43600000.0
2006-11-30 10:45:00,2.35877,2.35877,2.3586,2.35863,46300000.0
2006-11-30 10:46:00,2.35891,2.35897,2.35862,2.35862,35300000.0
2006-11-30 10:47:00,2.35864,2.35882,2.3586,2.35861,40500001.0
2006-11-30 10:48:00,2.35859,2.3589,2.35859,2.35869,37700000.0
2006-11-30 10:49:00,2.35877,2.35895,2.35877,2.35888,27400000.0
2006-11-30 10:50:00,2.35874,2.35876,2.35839,2.35852,63600000.0
2006-11-30 10:51:00,2.35838,2.35864,2.3582,2.35858,28600000.0
2006-11-30 10:52:00,2.35869,2.35869,2.35838,2.35849,51900000.0
2006-11-30 10:53:00,2.35876,2.35904,2.35876,2.35899,44400000.0
2006-11-30 10:54:00,2.35876,2.35899,2.35871,2.35894,42300000.0
2006-11-30 10:55:00,2.35885,2.35898,2.35872,2.35883,64900000.0
2006-11-30 10:56:00,2.35869,2.35914,2.35866,2.35914,34600000.0
2006-11-30 10:57:00,2.35915,2.3593,2.35904,2.35924,41100000.0
2006-11-30 10:58:00,2.35922,2.35922,2.35879,2.35879,16600000.0
2006-11-30 10:59:00,2.35868,2.35901,2.35865,2.35888,55700000.0
2006-11-30 11:00:00,2.35893,2.35903,2.35877,2.35903,32100000.0
2006-11-30 11:01:00,2.35897,2.35897,2.35859,2.35862,22200000.0
2006-11-30 11:02:00,2.3585,2.35863,2.35823,2.35859,37700000.0
2006-11-30 11:03:00,2.35837,2.35837,2.35827,2.35827,22300000.0
2006-11-30 11:04:00,2.35827,2.3583,2.35814,2.35817,25900000.0
2006-11-30 11:05:00,2.35814,2.35844,2.35802,2.35802,35400000.0
2006-11-30 11:06:00,2.35835,2.35847,2.35831,2.35845,54500000.0
2006-11-30 11:07:00,2.35826,2.35854,2.35826,2.35846,20700000.0
2006-11-30 11:08:00,2.35838,2.35845,2.35818,2.35818,40800000.0
2006-11-30 11:09:00,2.35818,2.35846,2.35818,2.35831,23000000.0
2006-11-30 11:10:00,2.35811,2.35857,2.35811,2.35846,48400000.0
2006-11-30 11:11:00,2.35851,2.35863,2.35845,2.35845,24700000.0
2006-11-30 11:12:00,2.35843,2.35852,2.35842,2.35843,33800000.0
2006-11-30 11:13:00,2.35838,2.35884,2.35834,2.35879,42000000.0
2006-11-30 11:14:00,2.359,2.359,2.35843,2.35855,42900000.0
2006-11-30 11:15:00,2.35837,2.35863,2.35837,2.35863,39000000.0
2006-11-30 11:16:00,2.35853,2.35873,2.3585,2.35873,28300000.0
2006-11-30 11:17:00,2.35868,2.35874,2.35853,2.35855,27800000.0
2006-11-30 11:18:00,2.35857,2.35862,2.3582,2.3582,16000000.0
2006-11-30 11:19:00,2.3578,2.35802,2.35778,2.35787,20900000.0
2006-11-30 11:20:00,2.35799,2.35802,2.35775,2.35802,44500000.0
2006-11-30 11:21:00,2.3577,2.35797,2.35764,2.35797,30800000.0
2006-11-30 11:22:00,2.35791,2.35795,2.35772,2.35783,53000000.0
2006-11-30 11:23:00,2.358,2.35825,2.35786,2.35811,50800000.0
2006-11-30 11:24:00,2.35801,2.35861,2.35747,2.35861,40100000.0
2006-11-30 11:25:00,2.35858,2.35895,2.35838,2.35838,23900000.0
2006-11-30 11:26:00,2.35834,2.35867,2.35814,2.35843,58000000.0
2006-11-30 11:27:00,2.35834,2.35897,2.35828,2.35886,40600000.0
2006-11-30 11:28:00,2.35876,2.35901,2.35858,2.35867,49200000.0
2006-11-30 11:29:00,2.35852,2.35852,2.35822,2.35822,36000000.0
2006-11-30 11:30:00,2.35847,2.35902,2.35847,2.35902,25200000.0
2006-11-30 11:31:00,2.35918,2.35946,2.3589,2.3589,45100000.0
2006-11-30 11:32:00,2.35868,2.35887,2.35858,2.35881,48300000.0
2006-11-30 11:33:00,2.35869,2.35888,2.35869,2.35882,35500000.0
2006-11-30 11:34:00,2.35897,2.359,2.35848,2.35858,74200000.0
2006-11-30 11:35:00,2.35884,2.35898,2.35876,2.35876,23400000.0
2006-11-30 11:36:00,2.35895,2.3593,2.35879,2.3593,44900000.0
2006-11-30 11:37:00,2.35916,2.35926,2.35899,2.35912,28200000.0
2006-11-30 11:38:00,2.35885,2.35907,2.35885,2.359,46400000.0
2006-11-30 11:39:00,2.35899,2.35943,2.35899,2.35929,53000000.0
2006-11-30 11:40:00,2.35929,2.36006,2.35929,2.36006,41400000.0
2006-11-30 11:41:00,2.35987,2.36017,2.35987,2.35993,26700000.0
2006-11-30 11:42:00,2.35984,2.36,2.35972,2.35995,49900000.0
2006-11-30 11:43:00,2.35985,2.35996,2.35962,2.35973,19900000.0
2006-11-30 11:44:00,2.35972,2.35977,2.35942,2.35951,28200000.0
2006-11-30 11:45:00,2.35966,2.35966,2.35948,2.35961,38000000.0
2006-11-30 11:46:00,2.35955,2.35962,2.35929,2.35938,30400000.0
2006-11-30 11:47:00,2.3596,2.3596,2.35935,2.35952,30900000.0
2006-11-30 11:48:00,2.35957,2.36001,2.35957,2.35998,37400000.0
2006-11-30 11:49:00,2.35993,2.35998,2.3596,2.3599,39500000.0
2006-11-30 11:50:00,2.35999,2.36013,2.35974,2.35985,39100000.0
2006-11-30 11:51:00,2.35998,2.36014,2.35979,2.35994,46800000.0
2006-11-30 11:52:00,2.35991,2.36042,2.35978,2.36042,18900000.0
2006-11-30 11:53:00,2.36025,2.36035,2.36008,2.36029,29300000.0
2006-11-30 11:54:00,2.36024,2.36024,2.35977,2.36009,55600000.0
2006-11-30 11:55:00,2.36014,2.36039,2.36014,2.36015,46300000.0
2006-11-30 11:56:00,2.36036,2.3606,2.36016,2.36022,59100000.0
2006-11-30 11:57:00,2.36054,2.36069,2.36035,2.36047,37800000.0
2006-11-30 11:58:00,2.3604,2.3604,2.36012,2.36023,31500000.0
2006-11-30 11:59:00,2.36008,2.36022,2.35989,2.36015,40100000.0
2006-11-30 12:00:00,2.3601,2.36016,2.35981,2.35981,45900000.0
2006-11-30 12:01:00,2.35997,2.36027,2.35985,2.35991,42300000.0
2006-11-30 12:02:00,2.35986,2.3602,2.35986,2.35995,30300000.0
2006-11-30 12:03:00,2.35989,2.36023,2.35989,2.36022,27700000.0
2006-11-30 12:04:00,2.36011,2.36026,2.36007,2.36007,32000000.0
2006-11-30 12:05:00,2.36018,2.36046,2.36007,2.36034,49300000.0
2006-11-30 12:06:00,2.36046,2.36046,2.36004,2.36007,24400000.0
2006-11-30 12:07:00,2.36002,2.36008,2.3599,2.35993,40100000.0
2006-11-30 12:08:00,2.35987,2.35987,2.35928,2.35928,11800000.0
2006-11-30 12:09:00,2.35921,2.35953,2.35911,2.35953,33300000.0
2006-11-30 12:10:00,2.3597,2.3597,2.35925,2.35926,42500000.0
2006-11-30 12:11:00,2.35928,2.35949,2.35914,2.35921,31800000.0
2006-11-30 12:12:00,2.35932,2.35949,2.35915,2.35945,35700000.0
2006-11-30 12:13:00,2.35954,2.36002,2.35954,2.35989,34500000.0
2006-11-30 12:14:00,2.35986,2.36026,2.3598,2.3598,38300000.0
2006-11-30 12:15:00,2.35961,2.35997,2.35958,2.35993,36100000.0
2006-11-30 12:16:00,2.36,2.36014,2.35962,2.35975,43600000.0
2006-11-30 12:17:00,2.35963,2.35987,2.35963,2.35963,34500000.0
2006-11-30 12:18:00,2.35982,2.35999,2.35956,2.35974,43000000.0
2006-11-30 12:19:00,2.35965,2.3598,2.35954,2.3596,56200000.0
2006-11-30 12:20:00,2.35958,2.36037,2.35958,2.36027,29400000.0
2006-11-30 12:21:00,2.36028,2.36053,2.36013,2.36013,19600000.0
2006-11-30 12:22:00,2.36036,2.36073,2.36036,2.36047,27900000.0
2006-11-30 12:23:00,2.36061,2.36079,2.36034,2.36079,27700000.0
2006-11-30 12:24:00,2.36096,2.3613,2.36096,2.3613,48400001.0
2006-11-30 12:25:00,2.36116,2.36139,2.36105,2.36114,43600000.0
2006-11-30 12:26:00,2.36098,2.36098,2.36074,2.36075,19900000.0
2006-11-30 12:27:00,2.36074,2.36093,2.36068,2.36085,35900000.0
2006-11-30 12:28:00,2.36079,2.36105,2.36079,2.36102,31800000.0
2006-11-30 12:29:00,2.36097,2.36117,2.36059,2.36059,35500000.0
2006-11-30 12:30:00,2.36065,2.36067,2.36039,2.36051,52300000.0
2006-11-30 12:31:00,2.36041,2.36064,2.36016,2.36016,20700000.0
2006-11-30 12:32:00,2.36018,2.36049,2.36018,2.36038,32600000.0
2006-11-30 12:33:00,2.36024,2.3603,2.36016,2.36022,38700000.0
2006-11-30 12:34:00,2.36026,2.36036,2.36018,2.36018,18400000.0
2006-11-30 12:35:00,2.35993,2.36008,2.35993,2.36008,16600000.0
2006-11-30 12:36:00,2.36012,2.36042,2.35995,2.36042,25600000.0
2006-11-30 12:37:00,2.36068,2.3609,2.36058,2.36072,36900000.0
2006-11-30 12:38:00,2.36074,2.36107,2.36064,2.36107,39100000.0
2006-11-30 12:39:00,2.36101,2.3611,2.36089,2.36092,31500000.0
2006-11-30 12:40:00,2.3607,2.36088,2.36059,2.36059,80199998.0
2006-11-30 12:41:00,2.36065,2.36072,2.36041,2.36072,47200000.0
2006-11-30 12:42:00,2.36075,2.36083,2.36056,2.36059,51200000.0
2006-11-30 12:43:00,2.3605,2.3608,2.3605,2.36068,24700000.0
2006-11-30 12:44:00,2.36075,2.36089,2.36073,2.36075,23600000.0
2006-11-30 12:45:00,2.36083,2.36093,2.36064,2.36085,29000000.0
2006-11-30 12:46:00,2.36064,2.36082,2.36051,2.36075,33900000.0
2006-11-30 12:47:00,2.36088,2.36111,2.36068,2.36111,35000000.0
2006-11-30 12:48:00,2.36112,2.36119,2.36098,2.36107,37600000.0
2006-11-30 12:49:00,2.36095,2.36095,2.36058,2.36078,40300000.0
2006-11-30 12:50:00,2.36066,2.36066,2.36017,2.36017,67100000.0
2006-11-30 12:51:00,2.36012,2.36032,2.35893,2.35893,19100000.0
2006-11-30 12:52:00,2.3588,2.35905,2.35876,2.35899,37600000.0
2006-11-30 12:53:00,2.35917,2.35937,2.35915,2.35929,20800000.0
2006-11-30 12:54:00,2.35921,2.35934,2.35921,2.35934,35000000.0
2006-11-30 12:55:00,2.35933,2.35977,2.35924,2.35977,31800000.0
2006-11-30 12:56:00,2.35967,2.3599,2.35929,2.35944,33100000.0
2006-11-30 12:57:00,2.35943,2.35948,2.35902,2.35902,25100000.0
2006-11-30 12:58:00,2.35914,2.35923,2.35845,2.35845,20400000.0
2006-11-30 12:59:00,2.35845,2.35855,2.35804,2.35855,34800000.0
2006-11-30 13:00:00,2.35843,2.3591,2.35843,2.3591,69900000.0
2006-11-30 13:01:00,2.35936,2.35955,2.35918,2.35918,37000000.0
2006-11-30 13:02:00,2.35927,2.35945,2.35916,2.35917,43400000.0
2006-11-30 13:03:00,2.3592,2.35968,2.3592,2.35946,23300000.0
2006-11-30 13:04:00,2.35951,2.35953,2.3592,2.3592,35400000.0
2006-11-30 13:05:00,2.3592,2.3592,2.35894,2.35901,28500000.0
2006-11-30 13:06:00,2.35898,2.3592,2.35892,2.35916,17600000.0
2006-11-30 13:07:00,2.35938,2.35946,2.35929,2.35936,36900000.0
2006-11-30 13:08:00,2.35947,2.35948,2.35901,2.35913,56300000.0
2006-11-30 13:09:00,2.35916,2.35947,2.35916,2.35941,27900000.0
2006-11-30 13:10:00,2.35927,2.35932,2.35909,2.35918,53700000.0
2006-11-30 13:11:00,2.35917,2.35917,2.35887,2.35892,33400000.0
2006-11-30 13:12:00,2.35886,2.35888,2.35873,2.35885,36300000.0
2006-11-30 13:13:00,2.35887,2.35905,2.35887,2.35894,37900000.0
2006-11-30 13:14:00,2.35896,2.35933,2.35896,2.35933,35300000.0
2006-11-30 13:15:00,2.35925,2.35932,2.35907,2.35931,45900000.0
2006-11-30 13:16:00,2.35916,2.35957,2.35916,2.35949,31200000.0
2006-11-30 13:17:00,2.35957,2.35961,2.35915,2.35915,29600000.0
2006-11-30 13:18:00,2.35928,2.35944,2.35909,2.35917,29200000.0
2006-11-30 13:19:00,2.3591,2.35927,2.3591,2.35921,16700000.0
2006-11-30 13:20:00,2.35895,2.35928,2.35895,2.35896,32400000.0
2006-11-30 13:21:00,2.35901,2.35901,2.35846,2.35867,34000000.0
2006-11-30 13:22:00,2.35859,2.35859,2.35834,2.3584,34800000.0
2006-11-30 13:23:00,2.35821,2.35853,2.35821,2.35853,54000000.0
2006-11-30 13:24:00,2.3584,2.35847,2.35821,2.35821,33000000.0
2006-11-30 13:25:00,2.35822,2.35838,2.35822,2.35835,25500000.0
2006-11-30 13:26:00,2.35832,2.35834,2.35807,2.35815,20000000.0
2006-11-30 13:27:00,2.35806,2.35835,2.35806,2.35835,29700000.0
2006-11-30 13:28:00,2.35826,2.35834,2.35808,2.35821,34700000.0
2006-11-30 13:29:00,2.35826,2.3584,2.3582,2.35823,48300000.0
2006-11-30 13:30:00,2.35803,2.35803,2.35779,2.35795,18500000.0
2006-11-30 13:31:00,2.35785,2.35808,2.35783,2.35783,45200000.0
2006-11-30 13:32:00,2.35772,2.35774,2.35755,2.35761,45800000.0
2006-11-30 13:33:00,2.35761,2.35793,2.35761,2.35782,28400000.0
2006-11-30 13:34:00,2.35806,2.35852,2.358,2.35851,58400000.0
2006-11-30 13:35:00,2.3587,2.35877,2.35854,2.35854,49800000.0
2006-11-30 13:36:00,2.35858,2.35905,2.35858,2.35905,50500000.0
2006-11-30 13:37:00,2.35885,2.35888,2.35885,2.35888,8500000.0
2006-11-30 13:38:00,2.35916,2.35929,2.35905,2.3591,44500000.0
2006-11-30 13:39:00,2.35915,2.35953,2.35915,2.35953,55300000.0
2006-11-30 13:40:00,2.35975,2.3602,2.35975,2.3602,21400000.0
2006-11-30 13:41:00,2.3601,2.36026,2.35986,2.35986,38600000.0
2006-11-30 13:42:00,2.35993,2.36013,2.35993,2.36013,38000000.0
2006-11-30 13:43:00,2.36001,2.36022,2.35991,2.35991,26300000.0
2006-11-30 13:44:00,2.35995,2.36003,2.35982,2.35995,54200000.0
2006-11-30 13:45:00,2.35994,2.36008,2.35981,2.35998,31200000.0
2006-11-30 13:46:00,2.36011,2.36021,2.35994,2.36005,41000000.0
2006-11-30 13:47:00,2.36004,2.36007,2.35989,2.35996,45200000.0
2006-11-30 13:48:00,2.36002,2.36018,2.35989,2.35997,26800000.0
2006-11-30 13:49:00,2.36005,2.36005,2.35983,2.35985,26900000.0
2006-11-30 13:50:00,2.36,2.36033,2.36,2.36031,26900000.0
2006-11-30 13:51:00,2.36014,2.36025,2.36012,2.36014,44199999.0
2006-11-30 13:52:00,2.36027,2.36033,2.35997,2.36029,56700000.0
2006-11-30 13:53:00,2.36026,2.36043,2.3602,2.36037,39700000.0
2006-11-30 13:54:00,2.36049,2.36064,2.36029,2.3606,26400000.0
2006-11-30 13:55:00,2.36067,2.36074,2.36039,2.36043,43000000.0
2006-11-30 13:56:00,2.3603,2.36053,2.36029,2.36037,23500000.0
2006-11-30 13:57:00,2.3605,2.36075,2.3604,2.36075,37200000.0
2006-11-30 13:58:00,2.36065,2.36079,2.36054,2.36079,44500000.0
2006-11-30 13:59:00,2.36087,2.36106,2.36087,2.361,20000000.0
2006-11-30 14:00:00,2.36101,2.36101,2.36086,2.36101,25800000.0
2006-11-30 14:01:00,2.36096,2.36103,2.36088,2.36095,29700000.0
2006-11-30 14:02:00,2.36071,2.36093,2.36065,2.36075,22400000.0
2006-11-30 14:03:00,2.36085,2.36093,2.36076,2.36093,21600000.0
2006-11-30 14:04:00,2.36093,2.36093,2.36079,2.36091,30200000.0
2006-11-30 14:05:00,2.36083,2.36091,2.36075,2.36075,27800000.0
2006-11-30 14:06:00,2.36067,2.36075,2.36048,2.36067,35000000.0
2006-11-30 14:07:00,2.36073,2.36084,2.36037,2.36037,26600000.0
2006-11-30 14:08:00,2.3605,2.3605,2.36015,2.36029,52300000.0
2006-11-30 14:09:00,2.36033,2.36066,2.36033,2.3606,29800000.0
2006-11-30 14:10:00,2.36061,2.36075,2.36051,2.36073,61100000.0
2006-11-30 14:11:00,2.36079,2.36079,2.36052,2.36056,36700000.0
2006-11-30 14:12:00,2.36084,2.36084,2.36057,2.36079,34900001.0
2006-11-30 14:13:00,2.36085,2.36085,2.36063,2.36074,62200000.0
2006-11-30 14:14:00,2.36054,2.36054,2.35982,2.35997,37900000.0
2006-11-30 14:15:00,2.35979,2.35983,2.35939,2.35983,32100000.0
2006-11-30 14:16:00,2.35984,2.35995,2.35979,2.3598,34700000.0
2006-11-30 14:17:00,2.35987,2.36013,2.35983,2.36001,20200000.0
2006-11-30 14:18:00,2.36012,2.3603,2.35995,2.3603,30800000.0
2006-11-30 14:19:00,2.36029,2.36055,2.35998,2.36017,36600000.0
2006-11-30 14:20:00,2.36023,2.36023,2.36003,2.36013,55600000.0
2006-11-30 14:21:00,2.35995,2.35995,2.35944,2.35944,44200000.0
2006-11-30 14:22:00,2.35935,2.3598,2.35935,2.3598,21300000.0
2006-11-30 14:23:00,2.35964,2.35985,2.35953,2.35977,40500000.0
2006-11-30 14:24:00,2.35978,2.35988,2.35978,2.35988,29800000.0
2006-11-30 14:25:00,2.35979,2.36003,2.35979,2.36001,21700000.0
2006-11-30 14:26:00,2.35998,2.36,2.35979,2.35989,39000000.0
2006-11-30 14:27:00,2.35983,2.35997,2.35969,2.35997,45700000.0
2006-11-30 14:28:00,2.35985,2.35985,2.35963,2.35963,26300000.0
2006-11-30 14:29:00,2.35959,2.35959,2.35922,2.35922,18300000.0
2006-11-30 14:30:00,2.35958,2.35967,2.35929,2.35929,40000000.0
2006-11-30 14:31:00,2.35929,2.35932,2.35914,2.35914,21600000.0
2006-11-30 14:32:00,2.35883,2.35892,2.35883,2.35887,43700000.0
2006-11-30 14:33:00,2.35909,2.35909,2.35886,2.35898,10500000.0
2006-11-30 14:34:00,2.35868,2.35894,2.35868,2.35893,52300001.0
2006-11-30 14:35:00,2.3588,2.35893,2.3588,2.35883,25000000.0
2006-11-30 14:36:00,2.35877,2.359,2.35877,2.359,44799999.0
2006-11-30 14:37:00,2.35894,2.35905,2.35883,2.35883,21600000.0
2006-11-30 14:38:00,2.3588,2.35895,2.35872,2.35875,22600000.0
2006-11-30 14:39:00,2.35872,2.35895,2.35872,2.35889,13500000.0
2006-11-30 14:40:00,2.35889,2.35889,2.35863,2.35883,41300000.0
2006-11-30 14:41:00,2.35863,2.35866,2.35852,2.35854,36100000.0
2006-11-30 14:42:00,2.35861,2.35861,2.35831,2.35852,35700000.0
2006-11-30 14:43:00,2.35857,2.3587,2.35832,2.3587,37600000.0
2006-11-30 14:44:00,2.35855,2.35886,2.35844,2.35862,31000000.0
2006-11-30 14:45:00,2.35859,2.35887,2.35855,2.35855,53900000.0
2006-11-30 14:46:00,2.35844,2.35844,2.35825,2.35825,29100000.0
2006-11-30 14:47:00,2.35836,2.35851,2.3583,2.35834,20700000.0
2006-11-30 14:48:00,2.35836,2.35851,2.35836,2.35844,24400000.0
2006-11-30 14:49:00,2.35851,2.35867,2.35843,2.35856,44700000.0
2006-11-30 14:50:00,2.35858,2.35902,2.35858,2.35902,41100000.0
2006-11-30 14:51:00,2.35904,2.35922,2.3589,2.35903,15600000.0
2006-11-30 14:52:00,2.35919,2.35929,2.35907,2.35907,51400000.0
2006-11-30 14:53:00,2.35908,2.35928,2.35904,2.35917,47900000.0
2006-11-30 14:54:00,2.35903,2.35922,2.35902,2.35908,48200000.0
2006-11-30 14:55:00,2.35903,2.35908,2.35887,2.359,37300000.0
2006-11-30 14:56:00,2.35906,2.35917,2.35902,2.35915,20700000.0
2006-11-30 14:57:00,2.35917,2.35936,2.35914,2.35926,33100000.0
2006-11-30 14:58:00,2.35937,2.35938,2.3591,2.35925,45500000.0
2006-11-30 14:59:00,2.35934,2.35969,2.35934,2.35969,33700000.0
2006-11-30 15:00:00,2.35957,2.35972,2.35947,2.35947,34900000.0
2006-11-30 15:01:00,2.35945,2.35951,2.35933,2.35941,38000000.0
2006-11-30 15:02:00,2.35955,2.35967,2.35943,2.3595,27800000.0
2006-11-30 15:03:00,2.3596,2.35991,2.3596,2.35973,15200000.0
2006-11-30 15:04:00,2.35974,2.35982,2.35948,2.35981,42000000.0
2006-11-30 15:05:00,2.35974,2.35985,2.35956,2.35985,11800000.0
2006-11-30 15:06:00,2.3598,2.36011,2.3598,2.35992,67400000.0
2006-11-30 15:07:00,2.35987,2.35987,2.35968,2.35972,31000000.0
2006-11-30 15:08:00,2.35972,2.35984,2.3596,2.3596,18000000.0
2006-11-30 15:09:00,2.35974,2.35987,2.35944,2.35962,44700001.0
2006-11-30 15:10:00,2.35969,2.35997,2.3596,2.35995,21100000.0
2006-11-30 15:11:00,2.35991,2.35998,2.35983,2.35998,17000000.0
2006-11-30 15:12:00,2.35983,2.35983,2.35951,2.35962,31600000.0
2006-11-30 15:13:00,2.35983,2.35986,2.35967,2.35974,36300000.0
2006-11-30 15:14:00,2.35986,2.36033,2.35977,2.36033,35900000.0
2006-11-30 15:15:00,2.36046,2.36046,2.35988,2.35995,26400000.0
2006-11-30 15:16:00,2.35994,2.36009,2.35986,2.3599,42900000.0
2006-11-30 15:17:00,2.35994,2.36,2.35985,2.35985,23200000.0
2006-11-30 15:18:00,2.35985,2.35989,2.35967,2.35984,47300000.0
2006-11-30 15:19:00,2.35996,2.36011,2.35976,2.35976,42900000.0
2006-11-30 15:20:00,2.35962,2.35968,2.35956,2.35967,25100000.0
2006-11-30 15:21:00,2.35981,2.35989,2.35968,2.35983,43200000.0
2006-11-30 15:22:00,2.3598,2.36028,2.3598,2.36028,59700000.0
2006-11-30 15:23:00,2.36021,2.36021,2.35984,2.35984,34400000.0
2006-11-30 15:24:00,2.35981,2.35981,2.35939,2.35959,25500000.0
2006-11-30 15:25:00,2.35949,2.35978,2.35949,2.35957,35600000.0
2006-11-30 15:26:00,2.35958,2.35972,2.35939,2.35945,41800000.0
2006-11-30 15:27:00,2.35939,2.35944,2.35916,2.35937,36100000.0
2006-11-30 15:28:00,2.35926,2.35939,2.35898,2.35924,50800000.0
2006-11-30 15:29:00,2.35897,2.35897,2.35857,2.35857,30200000.0
2006-11-30 15:30:00,2.35832,2.35893,2.35786,2.35873,32300000.0
2006-11-30 15:31:00,2.35945,2.35978,2.35922,2.35929,26200000.0
2006-11-30 15:32:00,2.35917,2.3595,2.35917,2.35936,34000000.0
2006-11-30 15:33:00,2.35952,2.35992,2.35928,2.35992,44500000.0
2006-11-30 15:34:00,2.3601,2.3608,2.3601,2.3608,43800000.0
2006-11-30 15:35:00,2.36073,2.36094,2.36033,2.36059,63599999.0
2006-11-30 15:36:00,2.36053,2.36082,2.36001,2.36001,43700000.0
2006-11-30 15:37:00,2.36019,2.36019,2.35994,2.35996,24300000.0
2006-11-30 15:38:00,2.36001,2.36025,2.35984,2.36025,58700000.0
2006-11-30 15:39:00,2.36032,2.36032,2.3599,2.3599,27500000.0
2006-11-30 15:40:00,2.36003,2.36025,2.35996,2.36014,46400000.0
2006-11-30 15:41:00,2.36013,2.36013,2.35982,2.35984,27500000.0
2006-11-30 15:42:00,2.36001,2.36011,2.35984,2.36009,51900000.0
2006-11-30 15:43:00,2.36013,2.36019,2.36009,2.36011,45800000.0
2006-11-30 15:44:00,2.35994,2.36003,2.35984,2.35985,35300000.0
2006-11-30 15:45:00,2.3599,2.36023,2.35989,2.36022,42800000.0
2006-11-30 15:46:00,2.36033,2.36076,2.36033,2.36054,38300000.0
2006-11-30 15:47:00,2.36046,2.36069,2.36033,2.36041,42800000.0
2006-11-30 15:48:00,2.36039,2.36051,2.36009,2.36009,57100000.0
2006-11-30 15:49:00,2.36021,2.3605,2.36016,2.36016,53500000.0
2006-11-30 15:50:00,2.36005,2.36005,2.35981,2.35996,21200000.0
2006-11-30 15:51:00,2.35963,2.35966,2.3595,2.35961,35400000.0
2006-11-30 15:52:00,2.35953,2.35995,2.35953,2.35995,30500000.0
2006-11-30 15:53:00,2.35975,2.36034,2.35975,2.36019,34700000.0
2006-11-30 15:54:00,2.36001,2.36019,2.35994,2.36002,24800000.0
2006-11-30 15:55:00,2.36007,2.3601,2.35994,2.35995,32300000.0
2006-11-30 15:56:00,2.35992,2.36004,2.35977,2.35977,12600000.0
2006-11-30 15:57:00,2.35975,2.36001,2.35962,2.35994,34100000.0
2006-11-30 15:58:00,2.35999,2.35999,2.35986,2.35988,18700000.0
2006-11-30 15:59:00,2.35997,2.36016,2.35989,2.36015,18400000.0
2006-11-30 16:00:00,2.36004,2.36004,2.35981,2.35992,32800000.0
2006-11-30 16:01:00,2.35971,2.36007,2.35968,2.36001,33100000.0
2006-11-30 16:02:00,2.35988,2.36022,2.3598,2.36022,48700000.0
2006-11-30 16:03:00,2.36047,2.36062,2.36029,2.36042,26300000.0
2006-11-30 16:04:00,2.36032,2.36032,2.35951,2.35951,35800000.0
2006-11-30 16:05:00,2.35973,2.35975,2.35955,2.35968,53900000.0
2006-11-30 16:06:00,2.35965,2.35965,2.35946,2.35946,11800000.0
2006-11-30 16:07:00,2.3592,2.35953,2.3592,2.35941,38700000.0
2006-11-30 16:08:00,2.35934,2.35964,2.35934,2.35939,27000000.0
2006-11-30 16:09:00,2.35946,2.35952,2.35933,2.35952,35700000.0
2006-11-30 16:10:00,2.35928,2.35958,2.35926,2.35958,30600000.0
2006-11-30 16:11:00,2.35944,2.35953,2.35941,2.35949,24000000.0
2006-11-30 16:12:00,2.35946,2.35964,2.35933,2.35954,36300000.0
2006-11-30 16:13:00,2.35948,2.35979,2.35948,2.35974,33600000.0
2006-11-30 16:14:00,2.3599,2.3599,2.35942,2.35956,58900000.0
2006-11-30 16:15:00,2.35951,2.35969,2.35926,2.35962,45200000.0
2006-11-30 16:16:00,2.35964,2.35964,2.3595,2.3595,34300000.0
2006-11-30 16:17:00,2.35941,2.35985,2.35939,2.35985,40600000.0
2006-11-30 16:18:00,2.3598,2.3598,2.35961,2.3597,36800000.0
2006-11-30 16:19:00,2.35965,2.35968,2.35942,2.35948,53100001.0
2006-11-30 16:20:00,2.35943,2.35943,2.35924,2.3593,32600000.0
2006-11-30 16:21:00,2.35928,2.35938,2.35915,2.35923,29300000.0
2006-11-30 16:22:00,2.35918,2.35928,2.35907,2.35907,64200000.0
2006-11-30 16:23:00,2.35889,2.35889,2.35834,2.35835,30300000.0
2006-11-30 16:24:00,2.35822,2.35857,2.35805,2.35827,41100000.0
2006-11-30 16:25:00,2.35833,2.35836,2.35802,2.35836,27500000.0
2006-11-30 16:26:00,2.35826,2.35836,2.3581,2.35812,27000000.0
2006-11-30 16:27:00,2.3582,2.35843,2.3582,2.35827,30000000.0
2006-11-30 16:28:00,2.35842,2.35842,2.35807,2.35821,47500000.0
2006-11-30 16:29:00,2.35804,2.35833,2.35797,2.35797,31300000.0
2006-11-30 16:30:00,2.35788,2.35805,2.35777,2.35805,43800000.0
2006-11-30 16:31:00,2.35813,2.35837,2.35803,2.35815,40500000.0
2006-11-30 16:32:00,2.35815,2.35824,2.35812,2.35812,28600000.0
2006-11-30 16:33:00,2.35824,2.35845,2.35824,2.35834,49100001.0
2006-11-30 16:34:00,2.35825,2.35833,2.35818,2.35818,30200000.0
2006-11-30 16:35:00,2.35823,2.35836,2.35793,2.35815,29400000.0
2006-11-30 16:36:00,2.35788,2.35822,2.35788,2.35822,36400000.0
2006-11-30 16:37:00,2.35824,2.3585,2.35816,2.35843,46000000.0
2006-11-30 16:38:00,2.35837,2.3586,2.35825,2.35827,32200000.0
2006-11-30 16:39:00,2.35821,2.35831,2.35811,2.3583,52500000.0
2006-11-30 16:40:00,2.3585,2.35855,2.35829,2.35838,35300000.0
2006-11-30 16:41:00,2.35836,2.35853,2.35832,2.35832,53800000.0
2006-11-30 16:42:00,2.35832,2.35833,2.35813,2.3582,38900000.0
2006-11-30 16:43:00,2.3584,2.35854,2.35825,2.35845,40300000.0
2006-11-30 16:44:00,2.35832,2.35866,2.35832,2.35834,27700000.0
2006-11-30 16:45:00,2.35827,2.35847,2.35823,2.35842,27900000.0
2006-11-30 16:46:00,2.35826,2.3583,2.35794,2.35808,36100000.0
2006-11-30 16:47:00,2.35767,2.35767,2.35687,2.35715,41900000.0
2006-11-30 16:48:00,2.35695,2.35695,2.35654,2.35654,34300000.0
2006-11-30 16:49:00,2.35648,2.35679,2.35647,2.35674,27900000.0
2006-11-30 16:50:00,2.35657,2.35657,2.35595,2.35601,39000000.0
2006-11-30 16:51:00,2.35589,2.35612,2.35589,2.35605,38400000.0
2006-11-30 16:52:00,2.35604,2.35641,2.35604,2.35641,25000000.0
2006-11-30 16:53:00,2.35634,2.35647,2.35611,2.35647,33200000.0
2006-11-30 16:54:00,2.35644,2.35662,2.35631,2.35645,55700000.0
2006-11-30 16:55:00,2.35646,2.35664,2.35595,2.35595,22600000.0
2006-11-30 16:56:00,2.35587,2.3561,2.35587,2.3561,30700000.0
2006-11-30 16:57:00,2.35617,2.35625,2.35499,2.3558,51700000.0
2006-11-30 16:58:00,2.35581,2.35625,2.35578,2.35595,27500000.0
2006-11-30 16:59:00,2.35562,2.35582,2.35524,2.35574,45000000.0
2006-11-30 17:00:00,2.35572,2.35573,2.3544,2.3544,36000000.0
2006-11-30 17:01:00,2.35479,2.3548,2.35431,2.35431,39600000.0
2006-11-30 17:02:00,2.35418,2.35494,2.35418,2.35464,36400000.0
2006-11-30 17:03:00,2.35442,2.35442,2.35369,2.35374,42200000.0
2006-11-30 17:04:00,2.35392,2.35413,2.35334,2.35378,46700000.0
2006-11-30 17:05:00,2.35394,2.35502,2.35394,2.35502,26100000.0
2006-11-30 17:06:00,2.35481,2.3553,2.35459,2.3553,26700000.0
2006-11-30 17:07:00,2.35545,2.35545,2.35475,2.35481,37400000.0
2006-11-30 17:08:00,2.35482,2.35486,2.35405,2.3542,26700000.0
2006-11-30 17:09:00,2.35431,2.35492,2.3543,2.35492,33600000.0
2006-11-30 17:10:00,2.35519,2.35527,2.35497,2.35509,29200000.0
2006-11-30 17:11:00,2.35517,2.35533,2.35481,2.35481,20300000.0
2006-11-30 17:12:00,2.35455,2.35455,2.35413,2.35424,35400000.0
2006-11-30 17:13:00,2.35427,2.35427,2.35296,2.35307,32600000.0
2006-11-30 17:14:00,2.35313,2.35329,2.35302,2.35302,19000000.0
2006-11-30 17:15:00,2.35261,2.35332,2.35261,2.35306,41400000.0
2006-11-30 17:16:00,2.35319,2.35351,2.35313,2.3532,48800000.0
2006-11-30 17:17:00,2.35321,2.35352,2.35305,2.35335,36300000.0
2006-11-30 17:18:00,2.35335,2.35338,2.35303,2.3531,32700000.0
2006-11-30 17:19:00,2.35317,2.35332,2.35304,2.35321,15600000.0
2006-11-30 17:20:00,2.35356,2.35362,2.35323,2.35323,30900000.0
2006-11-30 17:21:00,2.35309,2.35356,2.35309,2.35344,33500000.0
2006-11-30 17:22:00,2.35335,2.35366,2.35315,2.35315,30400000.0
2006-11-30 17:23:00,2.35346,2.35346,2.35325,2.35342,44500000.0
2006-11-30 17:24:00,2.3531,2.3531,2.35248,2.35253,46400000.0
2006-11-30 17:25:00,2.35239,2.35257,2.3522,2.35244,45800000.0
2006-11-30 17:26:00,2.35226,2.35255,2.35214,2.35236,37500000.0
2006-11-30 17:27:00,2.35245,2.35253,2.35243,2.35243,29400000.0
2006-11-30 17:28:00,2.35258,2.35262,2.35244,2.35262,39000000.0
2006-11-30 17:29:00,2.35283,2.35293,2.35268,2.35272,29400000.0
2006-11-30 17:30:00,2.35277,2.35278,2.35217,2.35217,38000000.0
2006-11-30 17:31:00,2.35232,2.35235,2.35207,2.35213,34700000.0
2006-11-30 17:32:00,2.35202,2.35233,2.35202,2.35233,19000000.0
2006-11-30 17:33:00,2.35244,2.35281,2.35239,2.35281,41300000.0
2006-11-30 17:34:00,2.35263,2.35289,2.35263,2.35284,44600001.0
2006-11-30 17:35:00,2.35298,2.35308,2.35285,2.35288,43800000.0
2006-11-30 17:36:00,2.35293,2.35317,2.35293,2.35313,19200000.0
2006-11-30 17:37:00,2.35311,2.3535,2.35311,2.35342,17100000.0
2006-11-30 17:38:00,2.35338,2.35359,2.35338,2.35359,42200000.0
2006-11-30 17:39:00,2.3534,2.35351,2.35303,2.35303,26800000.0
2006-11-30 17:40:00,2.35307,2.35312,2.35285,2.35298,18400000.0
2006-11-30 17:41:00,2.35305,2.35315,2.35255,2.35255,32900000.0
2006-11-30 17:42:00,2.35256,2.35292,2.35256,2.3528,26800000.0
2006-11-30 17:43:00,2.35277,2.35298,2.35269,2.35286,29500000.0
2006-11-30 17:44:00,2.35282,2.35314,2.35282,2.35293,51100000.0
2006-11-30 17:45:00,2.35315,2.3536,2.35315,2.35332,39200000.0
2006-11-30 17:46:00,2.35317,2.35325,2.35284,2.35284,31900000.0
2006-11-30 17:47:00,2.35268,2.35298,2.35265,2.35298,55900001.0
2006-11-30 17:48:00,2.3529,2.35307,2.35289,2.35295,58600000.0
2006-11-30 17:49:00,2.35301,2.35305,2.3528,2.3528,33800000.0
2006-11-30 17:50:00,2.35281,2.35301,2.3525,2.35276,72400000.0
2006-11-30 17:51:00,2.35278,2.35339,2.35273,2.35333,44200000.0
2006-11-30 17:52:00,2.35334,2.35359,2.35334,2.35341,26100000.0
2006-11-30 17:53:00,2.35343,2.35356,2.35326,2.35348,36300000.0
2006-11-30 17:54:00,2.35354,2.35387,2.35322,2.3533,42500000.0
2006-11-30 17:55:00,2.35357,2.35395,2.35357,2.35382,36800000.0
2006-11-30 17:56:00,2.35388,2.35397,2.35367,2.35396,54899998.0
2006-11-30 17:57:00,2.35405,2.35438,2.35405,2.35425,41300000.0
2006-11-30 17:58:00,2.35463,2.35464,2.35408,2.35462,66800000.0
2006-11-30 17:59:00,2.35489,2.35554,2.35489,2.35554,33400000.0
2006-11-30 18:00:00,2.3562,2.35671,2.3562,2.35671,29600000.0
2006-11-30 18:01:00,2.35682,2.35697,2.3564,2.35649,306700000.0
2006-11-30 18:02:00,2.35643,2.35658,2.35596,2.356,352200000.0
2006-11-30 18:03:00,2.35581,2.35618,2.35572,2.3559,446000000.0
2006-11-30 18:04:00,2.35595,2.35629,2.35581,2.35611,297500000.0
2006-11-30 18:05:00,2.3562,2.35635,2.35602,2.35614,195400000.0
2006-11-30 18:06:00,2.35615,2.35637,2.35582,2.35582,468899999.0
2006-11-30 18:07:00,2.35603,2.35619,2.35588,2.356,382900000.0
2006-11-30 18:08:00,2.3558,2.35618,2.35569,2.35582,448199998.0
2006-11-30 18:09:00,2.35587,2.35628,2.3557,2.35595,274199999.0
2006-11-30 18:10:00,2.35593,2.35603,2.35546,2.35593,262400000.0
2006-11-30 18:11:00,2.35591,2.35629,2.35586,2.35599,232500000.0
2006-11-30 18:12:00,2.35587,2.3563,2.35567,2.3563,157300000.0
2006-11-30 18:13:00,2.35629,2.35634,2.35585,2.35601,138200000.0
2006-11-30 18:14:00,2.3562,2.3563,2.35573,2.35585,302100000.0
2006-11-30 18:15:00,2.35577,2.35608,2.35559,2.35571,372900000.0
2006-11-30 18:16:00,2.35582,2.35607,2.35524,2.35531,382700001.0
2006-11-30 18:17:00,2.35537,2.35539,2.35477,2.35519,168500000.0
2006-11-30 18:18:00,2.35554,2.35604,2.35534,2.35585,170200000.0
2006-11-30 18:19:00,2.35596,2.35627,2.35594,2.35595,260800000.0
2006-11-30 18:20:00,2.35587,2.35633,2.35587,2.35604,119400000.0
2006-11-30 18:21:00,2.35588,2.35593,2.35544,2.35547,208000000.0
2006-11-30 18:22:00,2.35537,2.35539,2.35508,2.3553,232900000.0
2006-11-30 18:23:00,2.35525,2.3554,2.35498,2.35535,394600001.0
2006-11-30 18:24:00,2.35541,2.3559,2.35523,2.35584,348800000.0
2006-11-30 18:25:00,2.35597,2.35623,2.35592,2.35597,298000000.0
2006-11-30 18:26:00,2.35603,2.35654,2.35603,2.35623,314400000.0
2006-11-30 18:27:00,2.35592,2.35609,2.35542,2.35566,322600000.0
2006-11-30 18:28:00,2.35561,2.35584,2.35558,2.35566,215200000.0
2006-11-30 18:29:00,2.35549,2.3556,2.3552,2.35521,231700000.0
2006-11-30 18:30:00,2.35512,2.35538,2.35496,2.35507,211500000.0
2006-11-30 18:31:00,2.3551,2.3552,2.35478,2.3552,208000000.0
2006-11-30 18:32:00,2.35537,2.3558,2.35537,2.35548,131500001.0
2006-11-30 18:33:00,2.35557,2.35567,2.35519,2.35519,305200000.0
2006-11-30 18:34:00,2.3551,2.3551,2.35465,2.35491,386399999.0
2006-11-30 18:35:00,2.35503,2.35537,2.35499,2.3553,130100000.0
2006-11-30 18:36:00,2.3556,2.3559,2.35539,2.3559,88300000.0
2006-11-30 18:37:00,2.35573,2.35573,2.35529,2.3553,96900000.0
2006-11-30 18:38:00,2.35532,2.35569,2.35532,2.35553,101100001.0
2006-11-30 18:39:00,2.35556,2.35587,2.35547,2.35571,166700000.0
2006-11-30 18:40:00,2.35551,2.35551,2.35502,2.35522,217600000.0
2006-11-30 18:41:00,2.35516,2.35538,2.3551,2.35534,151400000.0
2006-11-30 18:42:00,2.35528,2.35544,2.35501,2.35505,83400000.0
2006-11-30 18:43:00,2.35504,2.35532,2.35471,2.35532,95300000.0
2006-11-30 18:44:00,2.35545,2.35565,2.35523,2.35532,147100000.0
2006-11-30 18:45:00,2.35545,2.35576,2.35545,2.35571,66400000.0
2006-11-30 18:46:00,2.35541,2.35573,2.3554,2.35546,40700000.0
2006-11-30 18:47:00,2.35544,2.35571,2.35541,2.35562,35200000.0
2006-11-30 18:48:00,2.35555,2.35582,2.35533,2.35533,94100000.0
2006-11-30 18:49:00,2.35531,2.3554,2.35501,2.3554,22600000.0
2006-11-30 18:50:00,2.35532,2.3558,2.35529,2.35558,40200000.0
2006-11-30 18:51:00,2.35551,2.35571,2.35528,2.35539,182000000.0
2006-11-30 18:52:00,2.35545,2.35578,2.35533,2.35538,185300000.0
2006-11-30 18:53:00,2.35539,2.35581,2.35523,2.3555,137600000.0
2006-11-30 18:54:00,2.35566,2.3559,2.35566,2.35578,153500000.0
2006-11-30 18:55:00,2.35585,2.35645,2.35585,2.35643,164700000.0
2006-11-30 18:56:00,2.3566,2.35675,2.35628,2.35628,50800000.0
2006-11-30 18:57:00,2.3563,2.35674,2.3563,2.35655,70200000.0
2006-11-30 18:58:00,2.35658,2.35664,2.35633,2.35633,242499999.0
2006-11-30 18:59:00,2.35641,2.35651,2.35606,2.35609,236699999.0
2006-11-30 19:00:00,2.35597,2.35625,2.35583,2.35586,93300000.0
2006-11-30 19:01:00,2.35557,2.35585,2.3555,2.35572,48200000.0
2006-11-30 19:02:00,2.35573,2.35608,2.35566,2.35577,167000000.0
2006-11-30 19:03:00,2.35567,2.35591,2.35548,2.35554,104100000.0
2006-11-30 19:04:00,2.35554,2.35578,2.35553,2.35565,36800000.0
2006-11-30 19:05:00,2.35561,2.35593,2.35561,2.35576,49700000.0
2006-11-30 19:06:00,2.3558,2.35613,2.3558,2.35587,248800000.0
2006-11-30 19:07:00,2.35598,2.35608,2.35565,2.3557,164899999.0
2006-11-30 19:08:00,2.35577,2.35614,2.35575,2.35613,241900001.0
2006-11-30 19:09:00,2.35617,2.35629,2.35605,2.35606,99900000.0
2006-11-30 19:10:00,2.35607,2.35616,2.35587,2.3559,97700000.0
2006-11-30 19:11:00,2.35582,2.35582,2.35523,2.35532,44400000.0
2006-11-30 19:12:00,2.35535,2.35573,2.35534,2.35573,36100000.0
2006-11-30 19:13:00,2.35587,2.35601,2.35573,2.35591,146700000.0
2006-11-30 19:14:00,2.35609,2.35624,2.35593,2.35624,111100000.0
2006-11-30 19:15:00,2.35618,2.35634,2.35606,2.35612,123400000.0
2006-11-30 19:16:00,2.35639,2.35647,2.35631,2.35635,21100000.0
2006-11-30 19:17:00,2.35637,2.35653,2.35626,2.35626,59300000.0
2006-11-30 19:18:00,2.35631,2.35648,2.35626,2.35631,120000000.0
2006-11-30 19:19:00,2.35632,2.35676,2.35632,2.35659,59000000.0
2006-11-30 19:20:00,2.35675,2.35675,2.35646,2.35646,137600001.0
2006-11-30 19:21:00,2.35629,2.35632,2.35608,2.35617,129400000.0
2006-11-30 19:22:00,2.35617,2.35632,2.35606,2.35621,68800000.0
2006-11-30 19:23:00,2.35613,2.35635,2.35609,2.35622,159400000.0
2006-11-30 19:24:00,2.35629,2.3563,2.35603,2.35626,84400000.0
2006-11-30 19:25:00,2.35614,2.35614,2.35591,2.35591,75900000.0
2006-11-30 19:26:00,2.3559,2.35596,2.35578,2.35589,148200000.0
2006-11-30 19:27:00,2.35586,2.35592,2.35565,2.35565,128300000.0
2006-11-30 19:28:00,2.35555,2.35562,2.3554,2.35552,80600000.0
2006-11-30 19:29:00,2.35552,2.35555,2.35545,2.35553,93400000.0
2006-11-30 19:30:00,2.35552,2.35572,2.35542,2.3555,167600000.0
2006-11-30 19:31:00,2.35538,2.35547,2.35531,2.35547,62700000.0
2006-11-30 19:32:00,2.35531,2.35536,2.35504,2.35536,140800000.0
2006-11-30 19:33:00,2.35539,2.35543,2.35524,2.35539,52700000.0
2006-11-30 19:34:00,2.35545,2.35545,2.35516,2.35522,116000000.0
2006-11-30 19:35:00,2.35525,2.35564,2.35525,2.35542,127000000.0
2006-11-30 19:36:00,2.35537,2.35539,2.35516,2.35516,111900000.0
2006-11-30 19:37:00,2.35525,2.35526,2.35508,2.3552,50200000.0
2006-11-30 19:38:00,2.35503,2.35524,2.35492,2.3552,38100000.0
2006-11-30 19:39:00,2.35519,2.35527,2.355,2.35527,71000000.0
2006-11-30 19:40:00,2.35542,2.35542,2.35519,2.35519,99800000.0
2006-11-30 19:41:00,2.35519,2.35543,2.35519,2.35541,82600000.0
2006-11-30 19:42:00,2.35553,2.35598,2.35545,2.35588,74900000.0
2006-11-30 19:43:00,2.35595,2.35608,2.35585,2.35608,44300001.0
2006-11-30 19:44:00,2.35591,2.35611,2.35578,2.35596,103200001.0
2006-11-30 19:45:00,2.3559,2.3559,2.35573,2.35575,60500000.0
2006-11-30 19:46:00,2.35579,2.35579,2.35543,2.35545,96500000.0
2006-11-30 19:47:00,2.35545,2.35555,2.35545,2.35554,23500000.0
2006-11-30 19:48:00,2.35549,2.35605,2.35549,2.35583,69100000.0
2006-11-30 19:49:00,2.35602,2.35678,2.35602,2.35656,100900000.0
2006-11-30 19:50:00,2.35668,2.35672,2.3564,2.35661,63200000.0
2006-11-30 19:51:00,2.35659,2.3566,2.35629,2.35634,97900000.0
2006-11-30 19:52:00,2.35621,2.35656,2.35602,2.35612,54900000.0
2006-11-30 19:53:00,2.35599,2.3563,2.35597,2.35617,29000000.0
2006-11-30 19:54:00,2.35628,2.35628,2.35607,2.35607,70200000.0
2006-11-30 19:55:00,2.35606,2.35612,2.35599,2.35607,20300000.0
2006-11-30 19:56:00,2.35618,2.35618,2.35597,2.35597,54800000.0
2006-11-30 19:57:00,2.3561,2.35622,2.3561,2.3561,104500000.0
2006-11-30 19:58:00,2.35604,2.35615,2.35599,2.35603,119100000.0
2006-11-30 19:59:00,2.356,2.356,2.35574,2.35593,94500000.0
2006-11-30 20:00:00,2.35596,2.35596,2.35573,2.35582,86200000.0
2006-11-30 20:01:00,2.35582,2.35615,2.35582,2.35587,76800000.0
2006-11-30 20:02:00,2.35572,2.35578,2.35541,2.35563,80300000.0
2006-11-30 20:03:00,2.35574,2.35574,2.35543,2.35543,45100000.0
2006-11-30 20:04:00,2.35546,2.35556,2.35537,2.35555,24300000.0
2006-11-30 20:05:00,2.35556,2.35567,2.35552,2.35552,31100000.0
2006-11-30 20:06:00,2.35524,2.35533,2.35508,2.35508,50900000.0
2006-11-30 20:07:00,2.35522,2.35522,2.35493,2.35514,58300001.0
2006-11-30 20:08:00,2.35516,2.3553,2.35491,2.35509,88800000.0
2006-11-30 20:09:00,2.35512,2.35528,2.35499,2.35528,28300000.0
2006-11-30 20:10:00,2.35537,2.35537,2.35512,2.35522,33400000.0
2006-11-30 20:11:00,2.35513,2.35531,2.35495,2.35526,37600000.0
2006-11-30 20:12:00,2.3553,2.35552,2.35525,2.3553,170100000.0
2006-11-30 20:13:00,2.35527,2.3554,2.35518,2.35518,190000000.0
2006-11-30 20:14:00,2.35514,2.35528,2.355,2.35505,80100000.0
2006-11-30 20:15:00,2.35507,2.35539,2.35496,2.35498,187100000.0
2006-11-30 20:16:00,2.355,2.35532,2.355,2.35513,132400000.0
2006-11-30 20:17:00,2.35511,2.35523,2.35506,2.35523,33700000.0
2006-11-30 20:18:00,2.35526,2.35541,2.35519,2.35524,52300000.0
2006-11-30 20:19:00,2.35525,2.35543,2.35521,2.35528,164600000.0
2006-11-30 20:20:00,2.35519,2.35519,2.35489,2.35513,167500000.0
2006-11-30 20:21:00,2.35507,2.35507,2.3547,2.3547,112400001.0
2006-11-30 20:22:00,2.35461,2.35461,2.35397,2.35438,114200000.0
2006-11-30 20:23:00,2.35441,2.35467,2.3544,2.35453,150100000.0
2006-11-30 20:24:00,2.35439,2.35461,2.35439,2.35459,53100000.0
2006-11-30 20:25:00,2.3546,2.35479,2.35456,2.35469,163900000.0
2006-11-30 20:26:00,2.3549,2.35514,2.35487,2.35507,139400000.0
2006-11-30 20:27:00,2.35507,2.35512,2.35479,2.35498,122100001.0
2006-11-30 20:28:00,2.35485,2.35498,2.35481,2.35482,277599999.0
2006-11-30 20:29:00,2.3549,2.35494,2.35467,2.3549,182300000.0
2006-11-30 20:30:00,2.35492,2.35512,2.35468,2.35485,374200000.0
2006-11-30 20:31:00,2.35485,2.35512,2.35478,2.35507,204700000.0
2006-11-30 20:32:00,2.35515,2.35517,2.35483,2.35494,384200000.0
2006-11-30 20:33:00,2.35485,2.35518,2.35485,2.35501,96100001.0
2006-11-30 20:34:00,2.35504,2.35534,2.35504,2.35512,82500000.0
2006-11-30 20:35:00,2.35521,2.3553,2.35515,2.35528,46000000.0
2006-11-30 20:36:00,2.35525,2.35535,2.35509,2.35535,60800000.0
2006-11-30 20:37:00,2.35534,2.35558,2.35532,2.35536,111000000.0
2006-11-30 20:38:00,2.35534,2.35546,2.35519,2.35522,157600000.0
2006-11-30 20:39:00,2.35518,2.3552,2.35508,2.35508,118500000.0
2006-11-30 20:40:00,2.35508,2.3551,2.3549,2.35492,177400000.0
2006-11-30 20:41:00,2.35492,2.35498,2.35486,2.35486,152900000.0
2006-11-30 20:42:00,2.35495,2.3551,2.35491,2.35503,81200000.0
2006-11-30 20:43:00,2.35502,2.35504,2.35487,2.3549,103800000.0
2006-11-30 20:44:00,2.35492,2.35533,2.35492,2.35521,185700000.0
2006-11-30 20:45:00,2.35525,2.35533,2.35519,2.35519,40800000.0
2006-11-30 20:46:00,2.35519,2.35544,2.35519,2.35527,36600000.0
2006-11-30 20:47:00,2.35522,2.3553,2.35512,2.35512,185400000.0
2006-11-30 20:48:00,2.35515,2.35545,2.35509,2.35525,228600000.0
2006-11-30 20:49:00,2.35525,2.35551,2.35512,2.35537,100800000.0
2006-11-30 20:50:00,2.35559,2.35568,2.35538,2.35538,198000000.0
2006-11-30 20:51:00,2.35535,2.35547,2.35532,2.35547,120300000.0
2006-11-30 20:52:00,2.35557,2.35591,2.35557,2.35591,185500000.0
2006-11-30 20:53:00,2.35597,2.35604,2.35573,2.35575,191100000.0
2006-11-30 20:54:00,2.35569,2.35569,2.35538,2.3555,165600000.0
2006-11-30 20:55:00,2.35543,2.3556,2.35543,2.35555,47400000.0
2006-11-30 20:56:00,2.35546,2.35566,2.35535,2.3554,285000000.0
2006-11-30 20:57:00,2.35534,2.35554,2.3553,2.35543,365600000.0
2006-11-30 20:58:00,2.35541,2.35559,2.35531,2.35539,192700000.0
2006-11-30 20:59:00,2.35552,2.35577,2.35517,2.3557,275700000.0
2006-11-30 21:00:00,2.35566,2.35566,2.35502,2.35514,220200000.0
2006-11-30 21:01:00,2.35532,2.35578,2.35532,2.3556,343700001.0
2006-11-30 21:02:00,2.35561,2.35606,2.35561,2.356,97600000.0
2006-11-30 21:03:00,2.35614,2.35631,2.35602,2.35607,112200000.0
2006-11-30 21:04:00,2.3561,2.35635,2.35603,2.35623,58700000.0
2006-11-30 21:05:00,2.3562,2.35642,2.35603,2.35607,77500000.0
2006-11-30 21:06:00,2.35595,2.35603,2.35583,2.35584,80299998.0
2006-11-30 21:07:00,2.35575,2.35575,2.35548,2.35548,29400000.0
2006-11-30 21:08:00,2.35547,2.35563,2.35545,2.35563,22800000.0
2006-11-30 21:09:00,2.35579,2.35586,2.35568,2.35572,25800000.0
2006-11-30 21:10:00,2.35577,2.35589,2.35567,2.35586,86000000.0
2006-11-30 21:11:00,2.3558,2.35585,2.35565,2.35573,109000000.0
2006-11-30 21:12:00,2.35573,2.35578,2.35566,2.35566,41600000.0
2006-11-30 21:13:00,2.35558,2.35592,2.35558,2.35562,131700000.0
2006-11-30 21:14:00,2.35589,2.35601,2.35558,2.35568,126700000.0
2006-11-30 21:15:00,2.35573,2.35596,2.35572,2.35574,163000000.0
2006-11-30 21:16:00,2.35592,2.35611,2.35587,2.356,83800000.0
2006-11-30 21:17:00,2.35593,2.35593,2.35544,2.35558,175500001.0
2006-11-30 21:18:00,2.35537,2.35557,2.35534,2.35557,152499999.0
2006-11-30 21:19:00,2.35564,2.35594,2.35564,2.3559,105300000.0
2006-11-30 21:20:00,2.35595,2.35596,2.35553,2.35553,235200001.0
2006-11-30 21:21:00,2.35555,2.35614,2.3555,2.35587,265400000.0
2006-11-30 21:22:00,2.35592,2.35617,2.35591,2.35596,150900000.0
2006-11-30 21:23:00,2.35605,2.35606,2.35588,2.35591,102200000.0
2006-11-30 21:24:00,2.35598,2.35611,2.35584,2.35605,82000000.0
2006-11-30 21:25:00,2.35581,2.35591,2.35577,2.35585,63900000.0
2006-11-30 21:26:00,2.35584,2.35593,2.35562,2.35593,24000000.0
2006-11-30 21:27:00,2.35595,2.35595,2.35536,2.35555,52700000.0
2006-11-30 21:28:00,2.35556,2.35558,2.35518,2.35518,120600000.0
2006-11-30 21:29:00,2.35513,2.35548,2.35508,2.35526,46000000.0
2006-11-30 21:30:00,2.35533,2.35533,2.35491,2.35499,46100000.0
2006-11-30 21:31:00,2.35497,2.35502,2.35483,2.35498,39700000.0
2006-11-30 21:32:00,2.35505,2.35505,2.35485,2.35493,188400000.0
2006-11-30 21:33:00,2.3548,2.35504,2.3548,2.35489,78000000.0
2006-11-30 21:34:00,2.35507,2.35523,2.35498,2.35501,132500000.0
2006-11-30 21:35:00,2.35522,2.35528,2.35505,2.35505,34100000.0
2006-11-30 21:36:00,2.35517,2.35533,2.35508,2.35514,44700000.0
2006-11-30 21:37:00,2.35513,2.35532,2.35509,2.35522,71200000.0
2006-11-30 21:38:00,2.35512,2.35519,2.35495,2.35507,77800000.0
2006-11-30 21:39:00,2.35512,2.35535,2.35512,2.35535,32600000.0
2006-11-30 21:40:00,2.35535,2.35548,2.35529,2.3553,23800000.0
2006-11-30 21:41:00,2.35511,2.35512,2.35495,2.35502,35500000.0
2006-11-30 21:42:00,2.35497,2.35517,2.35487,2.35517,83600000.0
2006-11-30 21:43:00,2.35519,2.35533,2.3551,2.3551,101300000.0
2006-11-30 21:44:00,2.35508,2.35513,2.35481,2.35498,86200000.0
2006-11-30 21:45:00,2.35503,2.35503,2.35478,2.35492,78500000.0
2006-11-30 21:46:00,2.35503,2.35506,2.35476,2.35495,68700000.0
2006-11-30 21:47:00,2.35489,2.35508,2.35469,2.35476,110000000.0
2006-11-30 21:48:00,2.35482,2.35538,2.35482,2.35538,37300000.0
2006-11-30 21:49:00,2.35553,2.35567,2.35534,2.3555,88700000.0
2006-11-30 21:50:00,2.35553,2.35553,2.35474,2.35476,37100000.0
2006-11-30 21:51:00,2.3548,2.35493,2.35476,2.35493,49400000.0
2006-11-30 21:52:00,2.35492,2.35532,2.35492,2.3552,122000000.0
2006-11-30 21:53:00,2.35525,2.35533,2.3552,2.35522,46400000.0
2006-11-30 21:54:00,2.35526,2.35536,2.3552,2.3552,42100000.0
2006-11-30 21:55:00,2.35537,2.35599,2.35537,2.35563,72400000.0
2006-11-30 21:56:00,2.35561,2.35563,2.35542,2.35561,56200000.0
2006-11-30 21:57:00,2.3556,2.35563,2.35548,2.35548,19800000.0
2006-11-30 21:58:00,2.35535,2.35548,2.35531,2.35548,47000000.0
2006-11-30 21:59:00,2.35537,2.35537,2.35479,2.35508,189800000.0
2006-11-30 22:00:00,2.35506,2.35546,2.35487,2.35546,80500000.0
2006-11-30 22:01:00,2.35552,2.35552,2.35537,2.35539,17000000.0
2006-11-30 22:02:00,2.35543,2.35583,2.35543,2.35547,106500000.0
2006-11-30 22:03:00,2.3554,2.3554,2.35493,2.35522,38900000.0
2006-11-30 22:04:00,2.35517,2.35527,2.35479,2.35527,93000000.0
2006-11-30 22:05:00,2.35518,2.35528,2.35508,2.35517,65200000.0
2006-11-30 22:06:00,2.35513,2.35513,2.35498,2.35506,32000000.0
2006-11-30 22:07:00,2.35511,2.35511,2.35491,2.35491,44800000.0
2006-11-30 22:08:00,2.35492,2.355,2.35492,2.35496,28800000.0
2006-11-30 22:09:00,2.35503,2.35508,2.35492,2.35503,53800000.0
2006-11-30 22:10:00,2.35514,2.35556,2.35514,2.35556,19700000.0
2006-11-30 22:11:00,2.35555,2.3556,2.35519,2.35519,38200000.0
2006-11-30 22:12:00,2.35531,2.35531,2.35511,2.35515,66200000.0
2006-11-30 22:13:00,2.35508,2.35508,2.35481,2.35504,41500000.0
2006-11-30 22:14:00,2.35514,2.35516,2.355,2.355,30000000.0
2006-11-30 22:15:00,2.35502,2.35523,2.35496,2.35501,118100000.0
2006-11-30 22:16:00,2.35499,2.35511,2.35488,2.35492,139900000.0
2006-11-30 22:17:00,2.35504,2.35504,2.35499,2.35499,9800000.0
2006-11-30 22:18:00,2.35506,2.35515,2.3549,2.35508,42100000.0
2006-11-30 22:19:00,2.35499,2.355,2.35485,2.35492,46800001.0
2006-11-30 22:20:00,2.355,2.35512,2.35487,2.35487,22800000.0
2006-11-30 22:21:00,2.35496,2.35522,2.35496,2.35515,51300000.0
2006-11-30 22:22:00,2.35519,2.35544,2.35513,2.35527,92900000.0
2006-11-30 22:23:00,2.35529,2.35532,2.35519,2.35525,59900000.0
2006-11-30 22:24:00,2.35532,2.35559,2.35532,2.35559,19000000.0
2006-11-30 22:25:00,2.3557,2.3557,2.35539,2.35545,61600000.0
2006-11-30 22:26:00,2.35539,2.35539,2.35514,2.35518,24700000.0
2006-11-30 22:27:00,2.35523,2.35531,2.35519,2.35527,34600000.0
2006-11-30 22:28:00,2.35533,2.35535,2.35518,2.3553,38000000.0
2006-11-30 22:29:00,2.35531,2.35552,2.35531,2.35549,101100000.0
2006-11-30 22:30:00,2.35547,2.35564,2.35535,2.3554,109300000.0
2006-11-30 22:31:00,2.3554,2.35555,2.35538,2.35552,32900000.0
2006-11-30 22:32:00,2.3556,2.3556,2.35544,2.35558,36700000.0
2006-11-30 22:33:00,2.3556,2.35567,2.3553,2.3553,50200000.0
2006-11-30 22:34:00,2.35519,2.35528,2.35504,2.35522,97900000.0
2006-11-30 22:35:00,2.35522,2.3555,2.35522,2.3555,29000000.0
2006-11-30 22:36:00,2.35559,2.35559,2.3554,2.3554,28100000.0
2006-11-30 22:37:00,2.35533,2.35559,2.35523,2.35559,41900000.0
2006-11-30 22:38:00,2.35569,2.35575,2.35553,2.35567,41100000.0
2006-11-30 22:39:00,2.35566,2.35593,2.35564,2.35593,38900000.0
2006-11-30 22:40:00,2.35582,2.35603,2.35578,2.35602,30600000.0
2006-11-30 22:41:00,2.35593,2.35593,2.35575,2.35575,26400000.0
2006-11-30 22:42:00,2.35571,2.35586,2.35569,2.35581,47400000.0
2006-11-30 22:43:00,2.35585,2.35606,2.35575,2.35591,116600000.0
2006-11-30 22:44:00,2.35594,2.35608,2.3559,2.35598,76800000.0
2006-11-30 22:45:00,2.35592,2.35602,2.35573,2.35573,77600001.0
2006-11-30 22:46:00,2.35576,2.35585,2.3557,2.35579,84300000.0
2006-11-30 22:47:00,2.35591,2.35592,2.35578,2.35578,49700000.0
2006-11-30 22:48:00,2.35568,2.35596,2.35564,2.35568,73400000.0
2006-11-30 22:49:00,2.35572,2.35606,2.35572,2.35604,94500001.0
2006-11-30 22:50:00,2.35618,2.35621,2.35594,2.35595,35600000.0
2006-11-30 22:51:00,2.35589,2.35601,2.35575,2.35585,81800000.0
2006-11-30 22:52:00,2.35586,2.35615,2.35586,2.35615,55000000.0
2006-11-30 22:53:00,2.35607,2.35607,2.35598,2.35598,25200000.0
2006-11-30 22:54:00,2.35584,2.35584,2.35548,2.35558,68500000.0
2006-11-30 22:55:00,2.35547,2.35551,2.35537,2.35543,58000000.0
2006-11-30 22:56:00,2.35543,2.35543,2.35528,2.35528,24200000.0
2006-11-30 22:57:00,2.35533,2.35544,2.35521,2.35542,22300000.0
2006-11-30 22:58:00,2.3552,2.3554,2.3552,2.35531,40300000.0
2006-11-30 22:59:00,2.35528,2.35528,2.35515,2.3552,45500000.0
2006-11-30 23:00:00,2.35538,2.35538,2.35511,2.35529,20200000.0
2006-11-30 23:01:00,2.35542,2.35564,2.35515,2.35535,37600000.0
2006-11-30 23:02:00,2.35553,2.35553,2.35532,2.35553,35000000.0
2006-11-30 23:03:00,2.35543,2.35543,2.3552,2.35536,39400000.0
2006-11-30 23:04:00,2.35523,2.35537,2.35523,2.35537,6600000.0
2006-11-30 23:05:00,2.35525,2.35529,2.35517,2.35527,13600000.0
2006-11-30 23:06:00,2.35522,2.35545,2.35522,2.35545,30999999.0
2006-11-30 23:07:00,2.3554,2.3554,2.35532,2.35536,44200000.0
2006-11-30 23:08:00,2.35537,2.35537,2.35519,2.35525,37400000.0
2006-11-30 23:09:00,2.35524,2.35539,2.35524,2.35533,19000000.0
2006-11-30 23:10:00,2.35516,2.35544,2.35513,2.35544,34000000.0
2006-11-30 23:11:00,2.35548,2.35548,2.3553,2.3553,24600000.0
2006-11-30 23:12:00,2.35525,2.35535,2.35522,2.35528,41400000.0
2006-11-30 23:13:00,2.3553,2.3553,2.3552,2.3553,59199999.0
2006-11-30 23:14:00,2.35534,2.35556,2.3553,2.3553,37200000.0
2006-11-30 23:15:00,2.35533,2.35533,2.35513,2.35513,18000000.0
2006-11-30 23:16:00,2.35525,2.3554,2.35507,2.3554,33400000.0
2006-11-30 23:17:00,2.35538,2.35553,2.35538,2.35545,39200000.0
2006-11-30 23:18:00,2.35554,2.35554,2.35521,2.35525,49300000.0
2006-11-30 23:19:00,2.35521,2.35558,2.35518,2.35529,51500000.0
2006-11-30 23:20:00,2.35526,2.3553,2.35511,2.3552,39500000.0
2006-11-30 23:21:00,2.35519,2.35539,2.35519,2.35521,44400000.0
2006-11-30 23:22:00,2.35522,2.35536,2.35511,2.35536,25900000.0
2006-11-30 23:23:00,2.35542,2.35549,2.35535,2.35537,14700000.0
2006-11-30 23:24:00,2.35533,2.3554,2.35522,2.35527,20700000.0
2006-11-30 23:25:00,2.35531,2.35545,2.35529,2.35534,48900000.0
2006-11-30 23:26:00,2.35536,2.35541,2.3548,2.3548,47500000.0
2006-11-30 23:27:00,2.35459,2.35476,2.35454,2.35458,71900000.0
2006-11-30 23:28:00,2.35442,2.35454,2.35426,2.35426,41200001.0
2006-11-30 23:29:00,2.35424,2.35446,2.35424,2.35446,48500000.0
2006-11-30 23:30:00,2.35448,2.35448,2.3543,2.35434,45500000.0
2006-11-30 23:31:00,2.35426,2.35433,2.35412,2.35427,48400000.0
2006-11-30 23:32:00,2.35435,2.35438,2.3541,2.35438,24600000.0
2006-11-30 23:33:00,2.35449,2.35461,2.3542,2.35441,36700000.0
2006-11-30 23:34:00,2.35448,2.3546,2.35436,2.35446,36000000.0
2006-11-30 23:35:00,2.35441,2.35473,2.35438,2.3545,37300000.0
2006-11-30 23:36:00,2.35457,2.35457,2.35434,2.35434,26900000.0
2006-11-30 23:37:00,2.3543,2.35462,2.3543,2.35443,45700000.0
2006-11-30 23:38:00,2.35456,2.35471,2.35432,2.35433,21200000.0
2006-11-30 23:39:00,2.3542,2.35451,2.35413,2.35443,36100000.0
2006-11-30 23:40:00,2.35467,2.35467,2.35425,2.35438,46200000.0
2006-11-30 23:41:00,2.35443,2.35454,2.35439,2.35445,35500000.0
2006-11-30 23:42:00,2.35451,2.35457,2.35441,2.35457,21600000.0
2006-11-30 23:43:00,2.35467,2.35471,2.35467,2.35467,32800000.0
2006-11-30 23:44:00,2.35465,2.3548,2.35446,2.35471,64100000.0
2006-11-30 23:45:00,2.35477,2.35492,2.35475,2.35492,25400000.0
2006-11-30 23:46:00,2.35504,2.35514,2.3549,2.35503,46200000.0
2006-11-30 23:47:00,2.35495,2.35519,2.35495,2.35519,45800000.0
2006-11-30 23:48:00,2.35508,2.35543,2.35508,2.35543,65200000.0
2006-11-30 23:49:00,2.35534,2.35553,2.35531,2.35545,43500000.0
2006-11-30 23:50:00,2.3557,2.35582,2.3555,2.3556,30000000.0
2006-11-30 23:51:00,2.3558,2.35593,2.35577,2.35585,41100000.0
2006-11-30 23:52:00,2.35574,2.3558,2.35565,2.35565,36100000.0
2006-11-30 23:53:00,2.35555,2.35627,2.35555,2.35627,30000000.0
2006-11-30 23:54:00,2.35623,2.35623,2.35546,2.35562,49400000.0
2006-11-30 23:55:00,2.35556,2.35565,2.35547,2.35558,31800000.0
2006-11-30 23:56:00,2.35557,2.35557,2.35485,2.35486,43100000.0
2006-11-30 23:57:00,2.35472,2.35499,2.35472,2.35477,27800000.0
2006-11-30 23:58:00,2.35475,2.35479,2.35455,2.35466,54700000.0
2006-11-30 23:59:00,2.35456,2.35457,2.3543,2.3543,33800000.0
2006-12-01 00:00:00,2.35403,2.35459,2.35403,2.35433,33900000.0
2006-12-01 00:01:00,2.3547,2.35509,2.3547,2.35509,20900000.0
2006-12-01 00:02:00,2.35499,2.35499,2.35442,2.35442,12200000.0
2006-12-01 00:03:00,2.35453,2.35476,2.35447,2.35447,31200000.0
2006-12-01 00:04:00,2.35448,2.35448,2.35428,2.3543,14000000.0
2006-12-01 00:05:00,2.35424,2.3543,2.35406,2.3543,22700000.0
2006-12-01 00:06:00,2.35439,2.3544,2.35424,2.35424,33300000.0
2006-12-01 00:07:00,2.35431,2.35451,2.35425,2.35451,28000000.0
2006-12-01 00:08:00,2.35469,2.3548,2.35453,2.35453,60500000.0
2006-12-01 00:09:00,2.3549,2.3549,2.35452,2.35472,37100000.0
2006-12-01 00:10:00,2.3547,2.3547,2.35446,2.35446,15800000.0
2006-12-01 00:11:00,2.35463,2.3547,2.35439,2.35462,40800000.0
2006-12-01 00:12:00,2.35468,2.35468,2.35422,2.35422,45200000.0
2006-12-01 00:13:00,2.35431,2.35444,2.35424,2.35427,27600000.0
2006-12-01 00:14:00,2.35405,2.35405,2.35394,2.354,19400000.0
2006-12-01 00:15:00,2.35417,2.35422,2.35404,2.35422,33500000.0
2006-12-01 00:16:00,2.35422,2.35422,2.354,2.354,32200000.0
2006-12-01 00:17:00,2.35395,2.35418,2.35391,2.35405,31200000.0
2006-12-01 00:18:00,2.3541,2.3541,2.35388,2.35388,32700000.0
2006-12-01 00:19:00,2.35397,2.35397,2.35375,2.35375,13600000.0
2006-12-01 00:20:00,2.35382,2.35384,2.35367,2.35371,24300000.0
2006-12-01 00:21:00,2.35372,2.35391,2.35372,2.3538,22900000.0
2006-12-01 00:22:00,2.35368,2.35397,2.35362,2.35362,23200000.0
2006-12-01 00:23:00,2.35364,2.35387,2.35364,2.35387,48500000.0
2006-12-01 00:24:00,2.35419,2.35419,2.35401,2.35411,22500000.0
2006-12-01 00:25:00,2.35413,2.35422,2.35407,2.35422,22000000.0
2006-12-01 00:26:00,2.35412,2.35419,2.35395,2.35403,55200000.0
2006-12-01 00:27:00,2.35391,2.35401,2.35378,2.35401,23700000.0
2006-12-01 00:28:00,2.35385,2.35385,2.3536,2.35365,23200000.0
2006-12-01 00:29:00,2.3537,2.35417,2.3537,2.35409,21400000.0
2006-12-01 00:30:00,2.35422,2.35433,2.35422,2.35433,5600000.0
2006-12-01 00:31:00,2.35442,2.35476,2.35433,2.35476,19400000.0
2006-12-01 00:32:00,2.3545,2.35472,2.35443,2.35446,57800001.0
2006-12-01 00:33:00,2.35446,2.35468,2.35446,2.35468,36800000.0
2006-12-01 00:34:00,2.35468,2.3552,2.35453,2.35453,45599999.0
2006-12-01 00:35:00,2.35454,2.35487,2.35453,2.35467,33000000.0
2006-12-01 00:36:00,2.35457,2.3547,2.35446,2.3547,32100000.0
2006-12-01 00:37:00,2.35471,2.35471,2.3545,2.35453,26700000.0
2006-12-01 00:38:00,2.35465,2.35465,2.35445,2.35453,22700000.0
2006-12-01 00:39:00,2.35453,2.35463,2.35441,2.35448,15400000.0
2006-12-01 00:40:00,2.35457,2.35469,2.35453,2.35453,23500000.0
2006-12-01 00:41:00,2.35473,2.35473,2.35425,2.35435,27700000.0
2006-12-01 00:42:00,2.3546,2.35501,2.3546,2.35478,21000000.0
2006-12-01 00:43:00,2.3549,2.3549,2.35456,2.35456,35300000.0
2006-12-01 00:44:00,2.35456,2.3547,2.35439,2.35449,25100000.0
2006-12-01 00:45:00,2.35447,2.35472,2.35447,2.35469,22000000.0
2006-12-01 00:46:00,2.35455,2.35487,2.35455,2.35474,38700000.0
2006-12-01 00:47:00,2.35481,2.35497,2.35475,2.35494,31300000.0
2006-12-01 00:48:00,2.35495,2.35512,2.35488,2.35506,38200000.0
2006-12-01 00:49:00,2.35498,2.35498,2.35456,2.35456,17900000.0
2006-12-01 00:50:00,2.35462,2.35477,2.35462,2.35466,14700000.0
2006-12-01 00:51:00,2.35462,2.35462,2.35421,2.35448,28600000.0
2006-12-01 00:52:00,2.35427,2.35427,2.35395,2.35405,65600000.0
2006-12-01 00:53:00,2.35403,2.35431,2.35402,2.35402,45500000.0
2006-12-01 00:54:00,2.35384,2.3541,2.35382,2.3541,27300000.0
2006-12-01 00:55:00,2.35393,2.35406,2.35385,2.35385,19800000.0
2006-12-01 00:56:00,2.35387,2.35425,2.35387,2.35425,58700000.0
2006-12-01 00:57:00,2.3544,2.35453,2.35435,2.35453,28000000.0
2006-12-01 00:58:00,2.3543,2.35448,2.35417,2.3544,17100000.0
2006-12-01 00:59:00,2.35453,2.3547,2.35453,2.3547,21400000.0
2006-12-01 01:00:00,2.3547,2.3549,2.35458,2.3549,45500000.0
2006-12-01 01:01:00,2.35485,2.35485,2.35436,2.35449,33600000.0
2006-12-01 01:02:00,2.35423,2.35478,2.35423,2.35467,31700000.0
2006-12-01 01:03:00,2.3548,2.3548,2.35428,2.35428,38400000.0
2006-12-01 01:04:00,2.35444,2.35474,2.35444,2.35451,35600000.0
2006-12-01 01:05:00,2.35478,2.35491,2.35469,2.35469,20800000.0
2006-12-01 01:06:00,2.35453,2.35497,2.35451,2.35497,23600000.0
2006-12-01 01:07:00,2.35493,2.35512,2.35493,2.35504,36400000.0
2006-12-01 01:08:00,2.35493,2.35495,2.35485,2.35488,21400000.0
2006-12-01 01:09:00,2.35499,2.35509,2.35483,2.35483,42500000.0
2006-12-01 01:10:00,2.35488,2.35497,2.35467,2.35467,39900000.0
2006-12-01 01:11:00,2.35477,2.35507,2.35477,2.35507,10800000.0
2006-12-01 01:12:00,2.35519,2.3552,2.3549,2.35502,29300000.0
2006-12-01 01:13:00,2.35488,2.35492,2.35478,2.35483,38500000.0
2006-12-01 01:14:00,2.35479,2.35489,2.35476,2.35476,34000000.0
2006-12-01 01:15:00,2.35472,2.3549,2.35472,2.35475,26700000.0
2006-12-01 01:16:00,2.35494,2.35494,2.35472,2.35472,16700000.0
2006-12-01 01:17:00,2.35475,2.35505,2.35469,2.35491,32300000.0
2006-12-01 01:18:00,2.35492,2.35492,2.35485,2.35489,14000000.0
2006-12-01 01:19:00,2.35488,2.35502,2.35461,2.35461,43900000.0
2006-12-01 01:20:00,2.35447,2.35473,2.35442,2.35442,45000000.0
2006-12-01 01:21:00,2.35445,2.35457,2.35445,2.35455,19600000.0
2006-12-01 01:22:00,2.35447,2.35462,2.35435,2.3545,60600000.0
2006-12-01 01:23:00,2.3545,2.35467,2.35447,2.35447,26200000.0
2006-12-01 01:24:00,2.35445,2.3546,2.35445,2.35455,32600000.0
2006-12-01 01:25:00,2.35456,2.35464,2.35454,2.35462,38000000.0
2006-12-01 01:26:00,2.35453,2.35469,2.35442,2.35457,25900000.0
2006-12-01 01:27:00,2.35463,2.3547,2.35442,2.35443,65100000.0
2006-12-01 01:28:00,2.35432,2.35447,2.35432,2.35435,40300000.0
2006-12-01 01:29:00,2.35445,2.35467,2.35445,2.35458,26900000.0
2006-12-01 01:30:00,2.3548,2.35536,2.3548,2.3552,21400000.0
2006-12-01 01:31:00,2.35514,2.35514,2.35472,2.35498,70200000.0
2006-12-01 01:32:00,2.35515,2.35515,2.35491,2.35491,22200000.0
2006-12-01 01:33:00,2.35484,2.35493,2.35475,2.35493,42300000.0
2006-12-01 01:34:00,2.35489,2.35512,2.35474,2.35474,39000000.0
2006-12-01 01:35:00,2.35473,2.35478,2.35459,2.35459,23600000.0
2006-12-01 01:36:00,2.35451,2.35477,2.35448,2.35477,21700001.0
2006-12-01 01:37:00,2.35469,2.35485,2.35454,2.35454,87600001.0
2006-12-01 01:38:00,2.35484,2.35484,2.35457,2.35461,23200000.0
2006-12-01 01:39:00,2.35454,2.3548,2.35449,2.35449,45900000.0
2006-12-01 01:40:00,2.35456,2.35473,2.35445,2.3545,48700000.0
2006-12-01 01:41:00,2.35455,2.35462,2.35441,2.35455,36600000.0
2006-12-01 01:42:00,2.35448,2.35488,2.35448,2.35462,29500000.0
2006-12-01 01:43:00,2.35456,2.35506,2.35456,2.35461,32800000.0
2006-12-01 01:44:00,2.35461,2.35475,2.35461,2.35466,5500000.0
2006-12-01 01:45:00,2.35477,2.35493,2.35477,2.35487,10300000.0
2006-12-01 01:46:00,2.35471,2.35499,2.35467,2.35481,21800000.0
2006-12-01 01:47:00,2.35486,2.35503,2.3547,2.35494,35600000.0
2006-12-01 01:48:00,2.35495,2.35495,2.35462,2.35465,54900000.0
2006-12-01 01:49:00,2.35465,2.35465,2.35445,2.35445,33700000.0
2006-12-01 01:50:00,2.35431,2.35452,2.35431,2.35452,45600000.0
2006-12-01 01:51:00,2.35465,2.35465,2.35445,2.35445,35100000.0
2006-12-01 01:52:00,2.35444,2.35484,2.35444,2.35457,70600000.0
2006-12-01 01:53:00,2.35431,2.35431,2.35395,2.35395,12800000.0
2006-12-01 01:54:00,2.35398,2.35485,2.35398,2.35484,38600000.0
2006-12-01 01:55:00,2.35473,2.35496,2.35473,2.35496,21300000.0
2006-12-01 01:56:00,2.35509,2.35526,2.35484,2.35485,23000000.0
2006-12-01 01:57:00,2.35478,2.35485,2.35452,2.35456,35700000.0
2006-12-01 01:58:00,2.35459,2.35468,2.35451,2.35451,14600000.0
2006-12-01 01:59:00,2.35445,2.35456,2.35445,2.35446,36400000.0
2006-12-01 02:00:00,2.35459,2.35492,2.35455,2.35455,33200000.0
2006-12-01 02:01:00,2.35452,2.35471,2.3538,2.3542,35400000.0
2006-12-01 02:02:00,2.35429,2.35467,2.35421,2.35455,31200000.0
2006-12-01 02:03:00,2.35448,2.35448,2.35427,2.35444,18600000.0
2006-12-01 02:04:00,2.35452,2.35452,2.35442,2.35442,14200000.0
2006-12-01 02:05:00,2.35433,2.35438,2.35411,2.35437,44300000.0
2006-12-01 02:06:00,2.3543,2.3543,2.35403,2.35417,28700000.0
2006-12-01 02:07:00,2.35426,2.35426,2.3539,2.35414,40700000.0
2006-12-01 02:08:00,2.35407,2.35407,2.35388,2.35402,24900000.0
2006-12-01 02:09:00,2.35438,2.35488,2.35438,2.35468,37100001.0
2006-12-01 02:10:00,2.35478,2.35504,2.35456,2.35504,19300000.0
2006-12-01 02:11:00,2.35526,2.35536,2.35526,2.35536,30500000.0
2006-12-01 02:12:00,2.35536,2.35554,2.35525,2.35548,27800000.0
2006-12-01 02:13:00,2.35523,2.35523,2.35506,2.35518,14600000.0
2006-12-01 02:14:00,2.35523,2.35538,2.35501,2.35517,28400000.0
2006-12-01 02:15:00,2.35509,2.35509,2.3547,2.35475,35100000.0
2006-12-01 02:16:00,2.3547,2.35478,2.3547,2.35473,23400000.0
2006-12-01 02:17:00,2.35478,2.35501,2.35478,2.355,52800000.0
2006-12-01 02:18:00,2.3549,2.3549,2.35467,2.35473,44500000.0
2006-12-01 02:19:00,2.35463,2.35484,2.35463,2.35468,18000000.0
2006-12-01 02:20:00,2.35487,2.35512,2.35487,2.35499,30200000.0
2006-12-01 02:21:00,2.35494,2.35503,2.35481,2.35499,46200000.0
2006-12-01 02:22:00,2.35506,2.35534,2.35506,2.35534,30800000.0
2006-12-01 02:23:00,2.35517,2.35517,2.35477,2.35477,39200000.0
2006-12-01 02:24:00,2.35487,2.35503,2.35484,2.35503,11900000.0
2006-12-01 02:25:00,2.35499,2.35499,2.35475,2.35475,18100000.0
2006-12-01 02:26:00,2.35496,2.35496,2.35457,2.35473,44400000.0
2006-12-01 02:27:00,2.35476,2.35477,2.35475,2.35475,13700000.0
2006-12-01 02:28:00,2.35475,2.3548,2.35462,2.3547,39200000.0
2006-12-01 02:29:00,2.3547,2.35503,2.3547,2.35478,31800000.0
2006-12-01 02:30:00,2.35488,2.35505,2.35488,2.3549,26500000.0
2006-12-01 02:31:00,2.35483,2.35499,2.35478,2.35499,58599999.0
2006-12-01 02:32:00,2.3549,2.35503,2.35485,2.35496,25800000.0
2006-12-01 02:33:00,2.35509,2.35534,2.35507,2.35511,48500000.0
2006-12-01 02:34:00,2.35511,2.35528,2.35511,2.35511,33600000.0
2006-12-01 02:35:00,2.35512,2.35538,2.35512,2.35523,28700000.0
2006-12-01 02:36:00,2.35554,2.35554,2.35535,2.35537,31600000.0
2006-12-01 02:37:00,2.35535,2.35538,2.35529,2.35535,30500000.0
2006-12-01 02:38:00,2.35533,2.35533,2.35491,2.35491,46700000.0
2006-12-01 02:39:00,2.35512,2.35526,2.35501,2.35513,21400000.0
2006-12-01 02:40:00,2.35505,2.35511,2.35501,2.35505,46200001.0
2006-12-01 02:41:00,2.35496,2.355,2.35489,2.35495,35800000.0
2006-12-01 02:42:00,2.35488,2.35508,2.35488,2.3549,13400000.0
2006-12-01 02:43:00,2.35493,2.35498,2.35488,2.35488,16100000.0
2006-12-01 02:44:00,2.35508,2.35508,2.35505,2.35505,11200000.0
2006-12-01 02:45:00,2.35512,2.35512,2.35499,2.35502,39900000.0
2006-12-01 02:46:00,2.35506,2.35506,2.35499,2.35499,12000000.0
2006-12-01 02:47:00,2.35497,2.3552,2.35486,2.35486,23100000.0
2006-12-01 02:48:00,2.35512,2.35518,2.35512,2.35518,4800000.0
2006-12-01 02:49:00,2.35516,2.35541,2.35516,2.35534,42200000.0
2006-12-01 02:50:00,2.35533,2.35534,2.35526,2.35527,47299999.0
2006-12-01 02:51:00,2.35521,2.35537,2.3551,2.35528,17600000.0
2006-12-01 02:52:00,2.35517,2.35528,2.35488,2.3551,36500000.0
2006-12-01 02:53:00,2.35528,2.35531,2.35504,2.35525,38800001.0
2006-12-01 02:54:00,2.35516,2.35516,2.35493,2.35497,18900000.0
2006-12-01 02:55:00,2.35514,2.35529,2.3548,2.35495,39700001.0
2006-12-01 02:56:00,2.35535,2.35541,2.3552,2.35529,30500000.0
2006-12-01 02:57:00,2.3552,2.35545,2.35516,2.35518,21400000.0
2006-12-01 02:58:00,2.35516,2.35524,2.35505,2.35505,19100000.0
2006-12-01 02:59:00,2.35542,2.35555,2.35518,2.35535,38700000.0
2006-12-01 03:00:00,2.35537,2.35555,2.35523,2.35542,34900000.0
2006-12-01 03:01:00,2.35551,2.35573,2.35537,2.3556,48400000.0
2006-12-01 03:02:00,2.35542,2.35542,2.35525,2.35525,27900000.0
2006-12-01 03:03:00,2.35507,2.35508,2.35491,2.35491,48100000.0
2006-12-01 03:04:00,2.35491,2.35513,2.35486,2.35509,35700000.0
2006-12-01 03:05:00,2.35488,2.35504,2.35478,2.35489,31800000.0
2006-12-01 03:06:00,2.35485,2.35499,2.35485,2.35499,43300000.0
2006-12-01 03:07:00,2.35502,2.35502,2.35479,2.35491,62499998.0
2006-12-01 03:08:00,2.35503,2.35517,2.35489,2.35517,31500000.0
2006-12-01 03:09:00,2.3551,2.35543,2.3551,2.3554,37700000.0
2006-12-01 03:10:00,2.35553,2.35553,2.35528,2.35529,37600000.0
2006-12-01 03:11:00,2.35537,2.35543,2.3552,2.35543,23600000.0
2006-12-01 03:12:00,2.35546,2.35554,2.35546,2.35554,7100000.0
2006-12-01 03:13:00,2.35561,2.35561,2.35543,2.35552,33700000.0
2006-12-01 03:14:00,2.35558,2.35558,2.35545,2.35557,16000000.0
2006-12-01 03:15:00,2.35552,2.35564,2.3554,2.3554,42500000.0
2006-12-01 03:16:00,2.35547,2.35577,2.35547,2.35568,41000000.0
2006-12-01 03:17:00,2.35571,2.35577,2.35558,2.35558,30500000.0
2006-12-01 03:18:00,2.3555,2.3555,2.35535,2.35535,15000000.0
2006-12-01 03:19:00,2.35543,2.35555,2.35519,2.35555,27600000.0
2006-12-01 03:20:00,2.35577,2.35577,2.35546,2.35556,31300000.0
2006-12-01 03:21:00,2.35548,2.35551,2.35532,2.35532,55000000.0
2006-12-01 03:22:00,2.3554,2.35542,2.3552,2.35535,34500000.0
2006-12-01 03:23:00,2.35506,2.35559,2.35497,2.35559,23100000.0
2006-12-01 03:24:00,2.35537,2.35537,2.35504,2.35514,21100000.0
2006-12-01 03:25:00,2.35522,2.35528,2.35522,2.35528,3200000.0
2006-12-01 03:26:00,2.35497,2.35539,2.35497,2.35499,45000000.0
2006-12-01 03:27:00,2.35526,2.35526,2.35519,2.35519,12300000.0
2006-12-01 03:28:00,2.35525,2.35549,2.35525,2.35541,19600000.0
2006-12-01 03:29:00,2.35525,2.35529,2.3551,2.35529,21500000.0
2006-12-01 03:30:00,2.35539,2.35558,2.35522,2.35527,54500000.0
2006-12-01 03:31:00,2.3554,2.35547,2.35538,2.35546,18200000.0
2006-12-01 03:32:00,2.35544,2.35546,2.3553,2.3553,34800000.0
2006-12-01 03:33:00,2.35543,2.35548,2.35522,2.35538,53200000.0
2006-12-01 03:34:00,2.35535,2.35537,2.35529,2.35531,23900000.0
2006-12-01 03:35:00,2.35534,2.35547,2.35523,2.3554,27700000.0
2006-12-01 03:36:00,2.35542,2.35555,2.35535,2.35535,52200000.0
2006-12-01 03:37:00,2.35533,2.35543,2.35519,2.35543,35300000.0
2006-12-01 03:38:00,2.35545,2.3557,2.35545,2.3557,28100000.0
2006-12-01 03:39:00,2.35556,2.35556,2.35549,2.35549,4800000.0
2006-12-01 03:40:00,2.35539,2.35562,2.35539,2.35562,26700000.0
2006-12-01 03:41:00,2.35556,2.35563,2.35542,2.35563,28700000.0
2006-12-01 03:42:00,2.3556,2.35588,2.35549,2.35552,47800000.0
2006-12-01 03:43:00,2.35551,2.35555,2.35532,2.3554,35200000.0
2006-12-01 03:44:00,2.35517,2.3554,2.35514,2.35518,59000000.0
2006-12-01 03:45:00,2.35511,2.35525,2.35511,2.35524,46100000.0
2006-12-01 03:46:00,2.35514,2.35537,2.35514,2.35533,49100001.0
2006-12-01 03:47:00,2.35528,2.35528,2.35496,2.35509,30200000.0
2006-12-01 03:48:00,2.35504,2.35504,2.35488,2.35488,7900000.0
2006-12-01 03:49:00,2.35472,2.35476,2.35466,2.35466,26900000.0
2006-12-01 03:50:00,2.35465,2.35465,2.35425,2.35425,13100000.0
2006-12-01 03:51:00,2.3544,2.3546,2.35438,2.35446,27000000.0
2006-12-01 03:52:00,2.3543,2.35453,2.35415,2.35434,44200000.0
2006-12-01 03:53:00,2.35421,2.35457,2.35421,2.35457,29800000.0
2006-12-01 03:54:00,2.35477,2.355,2.35469,2.35469,17200000.0
2006-12-01 03:55:00,2.35481,2.35484,2.35481,2.35484,4800000.0
2006-12-01 03:56:00,2.3551,2.3551,2.35484,2.35487,34400000.0
2006-12-01 03:57:00,2.35491,2.35503,2.35477,2.35477,42900000.0
2006-12-01 03:58:00,2.3548,2.35509,2.35477,2.35509,27700000.0
2006-12-01 03:59:00,2.35503,2.35503,2.3548,2.35494,13800000.0
2006-12-01 04:00:00,2.35483,2.355,2.35483,2.35487,43800000.0
2006-12-01 04:01:00,2.35476,2.35492,2.35472,2.35477,25800000.0
2006-12-01 04:02:00,2.35477,2.35495,2.35464,2.35495,29100000.0
2006-12-01 04:03:00,2.3549,2.3549,2.3548,2.3548,12900000.0
2006-12-01 04:04:00,2.35485,2.35495,2.35485,2.35495,19900000.0
2006-12-01 04:05:00,2.3548,2.35497,2.35471,2.35492,20500000.0
2006-12-01 04:06:00,2.35472,2.35472,2.35425,2.35439,12800000.0
2006-12-01 04:07:00,2.3543,2.35434,2.35404,2.35434,38900000.0
2006-12-01 04:08:00,2.35431,2.35435,2.35406,2.35406,15400000.0
2006-12-01 04:09:00,2.35402,2.35431,2.35389,2.35398,38900000.0
2006-12-01 04:10:00,2.35387,2.3542,2.35374,2.35411,21300000.0
2006-12-01 04:11:00,2.35416,2.35428,2.35397,2.35428,13900000.0
2006-12-01 04:12:00,2.35429,2.3545,2.35417,2.35424,31900000.0
2006-12-01 04:13:00,2.3541,2.3543,2.3541,2.3543,6800000.0
2006-12-01 04:14:00,2.35438,2.35444,2.35411,2.35444,27900000.0
2006-12-01 04:15:00,2.35419,2.35419,2.35397,2.35407,14900000.0
2006-12-01 04:16:00,2.35404,2.35411,2.35373,2.35376,32200000.0
2006-12-01 04:17:00,2.3538,2.35398,2.3538,2.35395,12700000.0
2006-12-01 04:18:00,2.35396,2.35428,2.3539,2.35395,52000000.0
2006-12-01 04:19:00,2.35408,2.35426,2.35408,2.35411,47200000.0
2006-12-01 04:20:00,2.35422,2.35422,2.35418,2.35418,6400000.0
2006-12-01 04:21:00,2.35424,2.35451,2.35417,2.35451,38200000.0
2006-12-01 04:22:00,2.3543,2.35449,2.3543,2.35446,14600000.0
2006-12-01 04:23:00,2.35443,2.35447,2.35412,2.35447,26800000.0
2006-12-01 04:24:00,2.3545,2.35475,2.35417,2.35417,48100000.0
2006-12-01 04:25:00,2.3542,2.35449,2.35396,2.3544,31200000.0
2006-12-01 04:26:00,2.35458,2.35458,2.35437,2.35456,44900000.0
2006-12-01 04:27:00,2.35447,2.35447,2.35425,2.35425,12400000.0
2006-12-01 04:28:00,2.35456,2.35468,2.35438,2.35468,38200000.0
2006-12-01 04:29:00,2.35482,2.35482,2.35462,2.35462,51400000.0
2006-12-01 04:30:00,2.35459,2.35481,2.35455,2.35455,69300000.0
2006-12-01 04:31:00,2.35472,2.35505,2.35472,2.35497,35500000.0
2006-12-01 04:32:00,2.35507,2.35518,2.35499,2.35515,43400000.0
2006-12-01 04:33:00,2.35505,2.35515,2.35485,2.35515,32700000.0
2006-12-01 04:34:00,2.35513,2.35529,2.35508,2.35511,28600000.0
2006-12-01 04:35:00,2.35513,2.35532,2.35498,2.35498,26500000.0
2006-12-01 04:36:00,2.35508,2.35521,2.35484,2.35508,29700000.0
2006-12-01 04:37:00,2.35498,2.35529,2.35489,2.35522,35400001.0
2006-12-01 04:38:00,2.35494,2.35501,2.35485,2.35485,21200000.0
2006-12-01 04:39:00,2.35487,2.35521,2.35487,2.35491,27400000.0
2006-12-01 04:40:00,2.35476,2.35517,2.35476,2.35488,32100000.0
2006-12-01 04:41:00,2.3547,2.35488,2.3547,2.35485,39500000.0
2006-12-01 04:42:00,2.35491,2.35501,2.35489,2.355,34600000.0
2006-12-01 04:43:00,2.3551,2.35537,2.35493,2.35493,36700000.0
2006-12-01 04:44:00,2.35492,2.35511,2.35485,2.35487,39100000.0
2006-12-01 04:45:00,2.35482,2.35497,2.35479,2.35497,26000000.0
2006-12-01 04:46:00,2.35494,2.35497,2.35487,2.35495,34500000.0
2006-12-01 04:47:00,2.35497,2.35519,2.35497,2.35513,23900000.0
2006-12-01 04:48:00,2.35513,2.35513,2.35495,2.35495,10400000.0
2006-12-01 04:49:00,2.35522,2.35522,2.35513,2.35517,19000000.0
2006-12-01 04:50:00,2.35529,2.35545,2.3551,2.35518,32400000.0
2006-12-01 04:51:00,2.35515,2.35519,2.35491,2.35514,52800000.0
2006-12-01 04:52:00,2.35521,2.35523,2.35493,2.35495,26200000.0
2006-12-01 04:53:00,2.35504,2.35512,2.3549,2.35512,16700000.0
2006-12-01 04:54:00,2.35507,2.35507,2.35483,2.35483,24400000.0
2006-12-01 04:55:00,2.35491,2.35502,2.35469,2.35502,43000000.0
2006-12-01 04:56:00,2.3551,2.35515,2.355,2.355,27800000.0
2006-12-01 04:57:00,2.3551,2.35514,2.35495,2.35507,39700000.0
2006-12-01 04:58:00,2.35506,2.35515,2.35488,2.35502,29700000.0
2006-12-01 04:59:00,2.35498,2.35517,2.3546,2.35493,27800000.0
2006-12-01 05:00:00,2.35498,2.35498,2.3545,2.35488,27600000.0
2006-12-01 05:01:00,2.355,2.35505,2.35467,2.35478,51200000.0
2006-12-01 05:02:00,2.35474,2.3549,2.35465,2.35473,18100000.0
2006-12-01 05:03:00,2.3548,2.35491,2.35469,2.35485,30200000.0
2006-12-01 05:04:00,2.35483,2.355,2.35465,2.35471,36800000.0
2006-12-01 05:05:00,2.35468,2.35468,2.3545,2.35457,25300000.0
2006-12-01 05:06:00,2.35467,2.35482,2.35467,2.35482,24300000.0
2006-12-01 05:07:00,2.35458,2.35458,2.35434,2.35456,30100000.0
2006-12-01 05:08:00,2.35466,2.35474,2.35456,2.35459,21400000.0
2006-12-01 05:09:00,2.3545,2.35455,2.3545,2.35455,17600000.0
2006-12-01 05:10:00,2.35458,2.35476,2.35458,2.35476,20900000.0
2006-12-01 05:11:00,2.35489,2.35489,2.35464,2.35472,40100000.0
2006-12-01 05:12:00,2.35458,2.35484,2.35458,2.35462,37900000.0
2006-12-01 05:13:00,2.35457,2.3547,2.35407,2.35428,32400000.0
2006-12-01 05:14:00,2.35431,2.35431,2.35417,2.3543,25900000.0
2006-12-01 05:15:00,2.35459,2.35471,2.35439,2.35471,31200000.0
2006-12-01 05:16:00,2.35456,2.35456,2.35441,2.35441,28200000.0
2006-12-01 05:17:00,2.35439,2.35466,2.35407,2.35407,38300000.0
2006-12-01 05:18:00,2.35416,2.35432,2.35416,2.3542,38600000.0
2006-12-01 05:19:00,2.35418,2.35422,2.35398,2.35422,46000000.0
2006-12-01 05:20:00,2.35411,2.35431,2.35406,2.35429,41300000.0
2006-12-01 05:21:00,2.35416,2.35435,2.35412,2.35435,26300000.0
2006-12-01 05:22:00,2.35414,2.35414,2.35389,2.35398,27300000.0
2006-12-01 05:23:00,2.35388,2.35397,2.35373,2.35385,19200000.0
2006-12-01 05:24:00,2.35386,2.35395,2.35385,2.35385,38600000.0
2006-12-01 05:25:00,2.35386,2.35427,2.35385,2.35403,31000000.0
2006-12-01 05:26:00,2.35399,2.35411,2.35395,2.35403,26500000.0
2006-12-01 05:27:00,2.35397,2.35409,2.35392,2.35392,27600000.0
2006-12-01 05:28:00,2.35405,2.35407,2.35395,2.35395,26100000.0
2006-12-01 05:29:00,2.35393,2.35419,2.35393,2.35415,42600000.0
2006-12-01 05:30:00,2.35423,2.35453,2.35423,2.35443,8200000.0
2006-12-01 05:31:00,2.35429,2.35433,2.35399,2.35399,13700000.0
2006-12-01 05:32:00,2.35392,2.35416,2.35392,2.35401,26600000.0
2006-12-01 05:33:00,2.35408,2.35419,2.35402,2.35414,39500000.0
2006-12-01 05:34:00,2.35403,2.35431,2.35403,2.35416,44100000.0
2006-12-01 05:35:00,2.35425,2.3543,2.3542,2.3543,16400000.0
2006-12-01 05:36:00,2.35416,2.35434,2.35408,2.35434,37100000.0
2006-12-01 05:37:00,2.35442,2.35442,2.35442,2.35442,800000.0
2006-12-01 05:38:00,2.35438,2.35449,2.35427,2.35449,37400000.0
2006-12-01 05:39:00,2.35456,2.35477,2.35455,2.35477,28000000.0
2006-12-01 05:40:00,2.35463,2.35472,2.35458,2.35461,46900000.0
2006-12-01 05:41:00,2.35455,2.35473,2.35455,2.35455,28500000.0
2006-12-01 05:42:00,2.35446,2.35466,2.35446,2.35464,29500000.0
2006-12-01 05:43:00,2.35451,2.35462,2.35451,2.35462,18800000.0
2006-12-01 05:44:00,2.35462,2.35473,2.35462,2.35465,18800000.0
2006-12-01 05:45:00,2.35456,2.35475,2.35455,2.35455,25400000.0
2006-12-01 05:46:00,2.35467,2.35469,2.35453,2.35453,28600000.0
2006-12-01 05:47:00,2.35455,2.35472,2.35452,2.35472,25600000.0
2006-12-01 05:48:00,2.35473,2.35479,2.35463,2.3547,42300000.0
2006-12-01 05:49:00,2.35468,2.35484,2.35466,2.35472,46300000.0
2006-12-01 05:50:00,2.3547,2.35475,2.3547,2.35475,32399999.0
2006-12-01 05:51:00,2.35476,2.3549,2.35476,2.35487,16700000.0
2006-12-01 05:52:00,2.35477,2.35477,2.35473,2.35473,7000000.0
2006-12-01 05:53:00,2.35454,2.35477,2.35454,2.35464,27400000.0
2006-12-01 05:54:00,2.35465,2.35477,2.35465,2.35472,27300000.0
2006-12-01 05:55:00,2.35475,2.35475,2.35463,2.3547,35900000.0
2006-12-01 05:56:00,2.35468,2.35481,2.35463,2.35481,22100000.0
2006-12-01 05:57:00,2.35482,2.35491,2.35458,2.35462,38900000.0
2006-12-01 05:58:00,2.35455,2.35484,2.35455,2.35462,27600000.0
2006-12-01 05:59:00,2.35468,2.35478,2.35459,2.35478,16800000.0
2006-12-01 06:00:00,2.35468,2.35473,2.35436,2.35436,34300000.0
2006-12-01 06:01:00,2.3546,2.35485,2.35452,2.35455,34500000.0
2006-12-01 06:02:00,2.35446,2.35472,2.35441,2.3546,37600000.0
2006-12-01 06:03:00,2.35457,2.35463,2.3543,2.3543,45200000.0
2006-12-01 06:04:00,2.35453,2.35464,2.35427,2.35427,27000000.0
2006-12-01 06:05:00,2.35431,2.35456,2.35431,2.35449,35600000.0
2006-12-01 06:06:00,2.35442,2.35442,2.35398,2.35426,48200000.0
2006-12-01 06:07:00,2.35422,2.35443,2.35421,2.35424,34400000.0
2006-12-01 06:08:00,2.35434,2.3545,2.35418,2.35437,41500000.0
2006-12-01 06:09:00,2.35447,2.35464,2.35438,2.35441,21300000.0
2006-12-01 06:10:00,2.35435,2.35448,2.35427,2.35434,61700000.0
2006-12-01 06:11:00,2.35434,2.35445,2.35429,2.35433,25300000.0
2006-12-01 06:12:00,2.35427,2.35452,2.35427,2.3543,34900000.0
2006-12-01 06:13:00,2.35438,2.35486,2.35438,2.35481,20400000.0
2006-12-01 06:14:00,2.35494,2.35496,2.35467,2.35467,26900000.0
2006-12-01 06:15:00,2.35483,2.35504,2.35483,2.35484,30000000.0
2006-12-01 06:16:00,2.35507,2.35527,2.35503,2.35527,23200000.0
2006-12-01 06:17:00,2.35511,2.35511,2.35506,2.35508,16600000.0
2006-12-01 06:18:00,2.35485,2.35485,2.35446,2.3546,17300000.0
2006-12-01 06:19:00,2.35472,2.35496,2.35472,2.35485,40100000.0
2006-12-01 06:20:00,2.35488,2.35543,2.35488,2.35536,25400000.0
2006-12-01 06:21:00,2.35543,2.35557,2.35527,2.35557,54300000.0
2006-12-01 06:22:00,2.35537,2.35553,2.35524,2.35553,45500000.0
2006-12-01 06:23:00,2.35536,2.35536,2.3548,2.3549,39200000.0
2006-12-01 06:24:00,2.35499,2.35508,2.35495,2.35495,21000000.0
2006-12-01 06:25:00,2.35491,2.35541,2.35491,2.35529,19600000.0
2006-12-01 06:26:00,2.35541,2.35542,2.35509,2.35542,36000000.0
2006-12-01 06:27:00,2.35559,2.35559,2.3549,2.3549,22600000.0
2006-12-01 06:28:00,2.35491,2.35512,2.35491,2.35507,31500000.0
2006-12-01 06:29:00,2.35495,2.35517,2.35492,2.35498,32500000.0
2006-12-01 06:30:00,2.35519,2.35519,2.35491,2.35491,8200000.0
2006-12-01 06:31:00,2.35488,2.35523,2.35488,2.35508,43300000.0
2006-12-01 06:32:00,2.35511,2.35512,2.35487,2.35507,24000000.0
2006-12-01 06:33:00,2.3549,2.35504,2.35482,2.35482,33200000.0
2006-12-01 06:34:00,2.35488,2.35496,2.35481,2.35486,50800000.0
2006-12-01 06:35:00,2.35483,2.35504,2.35479,2.35488,61099999.0
2006-12-01 06:36:00,2.35483,2.35498,2.35483,2.35485,31600001.0
2006-12-01 06:37:00,2.35491,2.35494,2.35471,2.35487,44500000.0
2006-12-01 06:38:00,2.35495,2.35495,2.35455,2.35455,46900000.0
2006-12-01 06:39:00,2.35466,2.35475,2.35454,2.35467,15200000.0
2006-12-01 06:40:00,2.3548,2.35482,2.35475,2.35475,31900000.0
2006-12-01 06:41:00,2.35471,2.35501,2.35471,2.35501,32200000.0
2006-12-01 06:42:00,2.35503,2.35503,2.35475,2.35484,15200000.0
2006-12-01 06:43:00,2.35482,2.35522,2.35477,2.35522,71800000.0
2006-12-01 06:44:00,2.35511,2.35517,2.35504,2.35511,35000000.0
2006-12-01 06:45:00,2.355,2.35515,2.355,2.35513,47699999.0
2006-12-01 06:46:00,2.35513,2.35514,2.35496,2.35513,30800000.0
2006-12-01 06:47:00,2.35514,2.35555,2.35501,2.35539,54900000.0
2006-12-01 06:48:00,2.35511,2.35515,2.3551,2.3551,12800000.0
2006-12-01 06:49:00,2.35512,2.35538,2.35512,2.35538,15600000.0
2006-12-01 06:50:00,2.35558,2.35586,2.35558,2.35585,14900000.0
2006-12-01 06:51:00,2.35606,2.35632,2.35606,2.35626,25200000.0
2006-12-01 06:52:00,2.3558,2.3558,2.35531,2.35567,42100000.0
2006-12-01 06:53:00,2.3555,2.3555,2.35533,2.35533,11200000.0
2006-12-01 06:54:00,2.35521,2.35539,2.35521,2.35522,31400000.0
2006-12-01 06:55:00,2.35531,2.3555,2.35519,2.35532,44800000.0
2006-12-01 06:56:00,2.3555,2.3555,2.35521,2.35521,54800000.0
2006-12-01 06:57:00,2.35536,2.35536,2.35522,2.3553,29000000.0
2006-12-01 06:58:00,2.35534,2.35548,2.35527,2.35538,47300000.0
2006-12-01 06:59:00,2.35538,2.3555,2.35538,2.3555,4400000.0
2006-12-01 07:00:00,2.3554,2.35565,2.35538,2.35538,38200000.0
2006-12-01 07:01:00,2.35545,2.35553,2.35535,2.3554,35000000.0
2006-12-01 07:02:00,2.35544,2.35556,2.35544,2.35556,44300001.0
2006-12-01 07:03:00,2.35548,2.35567,2.35538,2.35553,29700000.0
2006-12-01 07:04:00,2.35557,2.35563,2.35539,2.35539,39400000.0
2006-12-01 07:05:00,2.35546,2.35546,2.35516,2.35516,23300000.0
2006-12-01 07:06:00,2.35522,2.35554,2.35522,2.35542,39100000.0
2006-12-01 07:07:00,2.35552,2.3556,2.35542,2.35555,45900000.0
2006-12-01 07:08:00,2.35567,2.35567,2.35539,2.3555,33200000.0
2006-12-01 07:09:00,2.35547,2.35562,2.35508,2.35534,56900000.0
2006-12-01 07:10:00,2.3551,2.35552,2.35494,2.35494,25800000.0
2006-12-01 07:11:00,2.35497,2.35509,2.35476,2.35503,42400000.0
2006-12-01 07:12:00,2.35489,2.35533,2.35473,2.35533,18600000.0
2006-12-01 07:13:00,2.35538,2.35561,2.35536,2.35561,38200000.0
2006-12-01 07:14:00,2.35557,2.35569,2.35543,2.35553,36100000.0
2006-12-01 07:15:00,2.35569,2.35569,2.35526,2.35526,37800000.0
2006-12-01 07:16:00,2.35532,2.35562,2.35532,2.35562,24400000.0
2006-12-01 07:17:00,2.35547,2.35565,2.35535,2.35535,24000000.0
2006-12-01 07:18:00,2.35499,2.3554,2.35499,2.35507,38100000.0
2006-12-01 07:19:00,2.35503,2.35541,2.35503,2.35537,51600000.0
2006-12-01 07:20:00,2.35545,2.3555,2.35534,2.35541,33500000.0
2006-12-01 07:21:00,2.35542,2.35547,2.35512,2.35523,33900000.0
2006-12-01 07:22:00,2.35507,2.35521,2.35494,2.35494,10000000.0
2006-12-01 07:23:00,2.35508,2.35519,2.35505,2.35505,13000000.0
2006-12-01 07:24:00,2.35516,2.35516,2.35426,2.3545,44800000.0
2006-12-01 07:25:00,2.35447,2.35522,2.35446,2.35522,41600000.0
2006-12-01 07:26:00,2.35511,2.35546,2.35502,2.35542,25400000.0
2006-12-01 07:27:00,2.35537,2.35537,2.35508,2.35508,17000000.0
2006-12-01 07:28:00,2.35495,2.35513,2.35494,2.35508,38600000.0
2006-12-01 07:29:00,2.35501,2.35545,2.35501,2.35538,35100000.0
2006-12-01 07:30:00,2.35547,2.35547,2.35524,2.35538,33200000.0
2006-12-01 07:31:00,2.35519,2.3552,2.35494,2.35515,28900000.0
2006-12-01 07:32:00,2.35538,2.35538,2.35519,2.35527,56100000.0
2006-12-01 07:33:00,2.35525,2.35563,2.35525,2.35536,32500000.0
2006-12-01 07:34:00,2.35544,2.35582,2.35544,2.35569,39800000.0
2006-12-01 07:35:00,2.35567,2.35583,2.35556,2.35571,30300000.0
2006-12-01 07:36:00,2.35588,2.35595,2.35577,2.35577,32500000.0
2006-12-01 07:37:00,2.35572,2.35572,2.35553,2.35568,24800000.0
2006-12-01 07:38:00,2.35568,2.35598,2.35563,2.35585,33800000.0
2006-12-01 07:39:00,2.35558,2.35584,2.35552,2.35584,31800000.0
2006-12-01 07:40:00,2.35563,2.35566,2.35555,2.35563,28300000.0
2006-12-01 07:41:00,2.35575,2.35575,2.35554,2.35554,41400000.0
2006-12-01 07:42:00,2.35558,2.35571,2.35547,2.35571,27800000.0
2006-12-01 07:43:00,2.35566,2.35571,2.35555,2.35555,19600000.0
2006-12-01 07:44:00,2.35554,2.35554,2.35507,2.35507,15300000.0
2006-12-01 07:45:00,2.355,2.35525,2.35496,2.35496,40700000.0
2006-12-01 07:46:00,2.35502,2.35515,2.35492,2.35509,48200000.0
2006-12-01 07:47:00,2.35507,2.35507,2.35489,2.35493,54100000.0
2006-12-01 07:48:00,2.35512,2.35522,2.35491,2.35502,39700000.0
2006-12-01 07:49:00,2.35514,2.35514,2.35488,2.35492,27400000.0
2006-12-01 07:50:00,2.35499,2.35506,2.35477,2.35496,42900000.0
2006-12-01 07:51:00,2.35503,2.35555,2.35503,2.35536,27800000.0
2006-12-01 07:52:00,2.35548,2.35548,2.35513,2.35522,39500000.0
2006-12-01 07:53:00,2.35537,2.35544,2.35536,2.3554,14300000.0
2006-12-01 07:54:00,2.35524,2.35528,2.35487,2.35487,29900000.0
2006-12-01 07:55:00,2.35475,2.35494,2.35463,2.35474,28200000.0
2006-12-01 07:56:00,2.35463,2.35477,2.35457,2.35457,21000000.0
2006-12-01 07:57:00,2.35471,2.35495,2.35471,2.35495,23100000.0
2006-12-01 07:58:00,2.35482,2.35482,2.35482,2.35482,2400000.0
2006-12-01 07:59:00,2.35494,2.35498,2.35484,2.35484,25800000.0
2006-12-01 08:00:00,2.35498,2.35502,2.35485,2.35485,51800000.0
2006-12-01 08:01:00,2.35478,2.3549,2.35463,2.35463,39300000.0
2006-12-01 08:02:00,2.35446,2.35462,2.35444,2.35458,14600000.0
2006-12-01 08:03:00,2.35454,2.35479,2.35454,2.35474,20700000.0
2006-12-01 08:04:00,2.35459,2.35466,2.35456,2.35466,32700001.0
2006-12-01 08:05:00,2.35457,2.35478,2.35457,2.35478,11200000.0
2006-12-01 08:06:00,2.35456,2.35503,2.35456,2.35503,46900000.0
2006-12-01 08:07:00,2.35514,2.3554,2.35503,2.35518,60400000.0
2006-12-01 08:08:00,2.35539,2.35554,2.35507,2.35549,30000000.0
2006-12-01 08:09:00,2.35551,2.35551,2.35503,2.35534,19000000.0
2006-12-01 08:10:00,2.35537,2.35546,2.35499,2.35499,36400000.0
2006-12-01 08:11:00,2.35505,2.35518,2.35505,2.35513,21000000.0
2006-12-01 08:12:00,2.35522,2.35551,2.35512,2.35549,34700000.0
2006-12-01 08:13:00,2.35566,2.35566,2.35522,2.35522,34000000.0
2006-12-01 08:14:00,2.35525,2.35525,2.35489,2.35489,32200000.0
2006-12-01 08:15:00,2.35516,2.35519,2.35468,2.35471,33600000.0
2006-12-01 08:16:00,2.35465,2.35489,2.35454,2.35489,30000000.0
2006-12-01 08:17:00,2.35501,2.35515,2.35492,2.35502,24900000.0
2006-12-01 08:18:00,2.35487,2.3552,2.35487,2.35504,32900000.0
2006-12-01 08:19:00,2.35519,2.35537,2.35519,2.35533,24500000.0
2006-12-01 08:20:00,2.35509,2.35529,2.35506,2.3552,35700000.0
2006-12-01 08:21:00,2.35503,2.35565,2.35503,2.3556,26200000.0
2006-12-01 08:22:00,2.35547,2.35587,2.3554,2.35579,26200000.0
2006-12-01 08:23:00,2.35599,2.35599,2.35593,2.35593,23300000.0
2006-12-01 08:24:00,2.35583,2.35596,2.35575,2.35575,35500000.0
2006-12-01 08:25:00,2.35579,2.35606,2.35565,2.35606,14200000.0
2006-12-01 08:26:00,2.35588,2.35795,2.3558,2.35795,47400000.0
2006-12-01 08:27:00,2.358,2.35845,2.35788,2.35843,22700000.0
2006-12-01 08:28:00,2.35842,2.35918,2.35842,2.35893,34300000.0
2006-12-01 08:29:00,2.35905,2.35963,2.35889,2.35932,43000000.0
2006-12-01 08:30:00,2.35991,2.36063,2.35991,2.36055,30000000.0
2006-12-01 08:31:00,2.36145,2.3615,2.36063,2.36146,38800000.0
2006-12-01 08:32:00,2.36149,2.36149,2.36073,2.36073,49200000.0
2006-12-01 08:33:00,2.36072,2.36072,2.36031,2.36031,34400000.0
2006-12-01 08:34:00,2.36049,2.36071,2.36044,2.36056,47000000.0
2006-12-01 08:35:00,2.36041,2.36041,2.36013,2.3602,22300000.0
2006-12-01 08:36:00,2.3602,2.36029,2.36,2.36023,43200000.0
2006-12-01 08:37:00,2.36019,2.36022,2.35973,2.35986,16800000.0
2006-12-01 08:38:00,2.3599,2.36008,2.3595,2.35992,31600000.0
2006-12-01 08:39:00,2.35973,2.35984,2.35944,2.35978,37200000.0
2006-12-01 08:40:00,2.35983,2.36009,2.35977,2.35999,40100000.0
2006-12-01 08:41:00,2.35979,2.35995,2.35964,2.3597,47300000.0
2006-12-01 08:42:00,2.35924,2.35924,2.3586,2.35867,24900000.0
2006-12-01 08:43:00,2.35858,2.3587,2.35856,2.35865,57199999.0
2006-12-01 08:44:00,2.3586,2.35952,2.3586,2.35952,25500000.0
2006-12-01 08:45:00,2.35985,2.36,2.35918,2.35924,36400000.0
2006-12-01 08:46:00,2.35915,2.35957,2.35915,2.35935,38000000.0
2006-12-01 08:47:00,2.35934,2.35967,2.35934,2.35954,51000000.0
2006-12-01 08:48:00,2.35936,2.35967,2.35934,2.35947,23100000.0
2006-12-01 08:49:00,2.35954,2.35954,2.35927,2.35927,32200000.0
2006-12-01 08:50:00,2.35938,2.36005,2.35938,2.35989,35700000.0
2006-12-01 08:51:00,2.35968,2.35973,2.35935,2.35942,34700000.0
2006-12-01 08:52:00,2.35944,2.35952,2.35907,2.35911,21900000.0
2006-12-01 08:53:00,2.35922,2.35952,2.35922,2.3594,30600000.0
2006-12-01 08:54:00,2.35947,2.35973,2.35947,2.35973,16300000.0
2006-12-01 08:55:00,2.3602,2.36069,2.3602,2.36062,30100000.0
2006-12-01 08:56:00,2.36034,2.36034,2.36017,2.36023,26000000.0
2006-12-01 08:57:00,2.36005,2.36038,2.36005,2.36038,51400000.0
2006-12-01 08:58:00,2.36052,2.36052,2.36012,2.36018,39400001.0
2006-12-01 08:59:00,2.36037,2.3605,2.35998,2.35998,48300000.0
2006-12-01 09:00:00,2.36004,2.3602,2.35979,2.35982,23000000.0
2006-12-01 09:01:00,2.35982,2.35982,2.35932,2.35932,21600000.0
2006-12-01 09:02:00,2.35931,2.35959,2.35925,2.35947,34000000.0
2006-12-01 09:03:00,2.35949,2.35963,2.35932,2.35949,33800000.0
2006-12-01 09:04:00,2.35951,2.35958,2.35935,2.35935,34000000.0
2006-12-01 09:05:00,2.35944,2.35967,2.35937,2.35955,42900000.0
2006-12-01 09:06:00,2.35967,2.35987,2.35967,2.35969,30000000.0
2006-12-01 09:07:00,2.35977,2.35988,2.35977,2.35988,41800000.0
2006-12-01 09:08:00,2.36001,2.36004,2.35993,2.35995,31000000.0
2006-12-01 09:09:00,2.35997,2.36021,2.35986,2.36021,18600000.0
2006-12-01 09:10:00,2.3603,2.36062,2.36021,2.36062,28200000.0
2006-12-01 09:11:00,2.36093,2.36093,2.36047,2.3605,32700000.0
2006-12-01 09:12:00,2.36063,2.36079,2.36044,2.36057,39300000.0
2006-12-01 09:13:00,2.36046,2.36078,2.36037,2.36051,35100000.0
2006-12-01 09:14:00,2.36021,2.36053,2.36011,2.36042,20900000.0
2006-12-01 09:15:00,2.36047,2.36067,2.36042,2.36064,25200000.0
2006-12-01 09:16:00,2.36056,2.36059,2.36026,2.36026,39600000.0
2006-12-01 09:17:00,2.36006,2.36006,2.35974,2.35987,26700000.0
2006-12-01 09:18:00,2.35994,2.36016,2.35982,2.3599,33700000.0
2006-12-01 09:19:00,2.35983,2.36018,2.35983,2.36012,34600000.0
2006-12-01 09:20:00,2.36045,2.36077,2.36045,2.36067,20800000.0
2006-12-01 09:21:00,2.36108,2.36108,2.36074,2.36075,30600000.0
2006-12-01 09:22:00,2.36083,2.36083,2.36044,2.36056,61200000.0
2006-12-01 09:23:00,2.36077,2.36081,2.36062,2.36081,29000000.0
2006-12-01 09:24:00,2.36073,2.36093,2.36063,2.36091,39300000.0
2006-12-01 09:25:00,2.36086,2.36091,2.36071,2.36073,31000000.0
2006-12-01 09:26:00,2.36082,2.36084,2.3606,2.3606,28500000.0
2006-12-01 09:27:00,2.3606,2.36065,2.36041,2.36056,43100000.0
2006-12-01 09:28:00,2.3605,2.36052,2.36037,2.3605,22000000.0
2006-12-01 09:29:00,2.36044,2.36067,2.36038,2.3606,27500000.0
2006-12-01 09:30:00,2.36067,2.36081,2.3603,2.36035,54800000.0
2006-12-01 09:31:00,2.36047,2.36059,2.36027,2.36038,30800000.0
2006-12-01 09:32:00,2.36051,2.36051,2.35981,2.36,64600000.0
2006-12-01 09:33:00,2.36004,2.36015,2.36004,2.36015,23300000.0
2006-12-01 09:34:00,2.36038,2.36038,2.36007,2.36009,21400000.0
2006-12-01 09:35:00,2.36012,2.36026,2.35998,2.35998,24000000.0
2006-12-01 09:36:00,2.35988,2.36007,2.35969,2.35969,32100000.0
2006-12-01 09:37:00,2.35971,2.36,2.35965,2.3598,52700000.0
2006-12-01 09:38:00,2.35984,2.35995,2.35975,2.35995,15200000.0
2006-12-01 09:39:00,2.35972,2.35982,2.35963,2.35965,37700000.0
2006-12-01 09:40:00,2.35947,2.35947,2.3593,2.35934,18300000.0
2006-12-01 09:41:00,2.35933,2.35933,2.35918,2.35918,16800000.0
2006-12-01 09:42:00,2.35914,2.35949,2.35914,2.35944,43800000.0
2006-12-01 09:43:00,2.35939,2.35939,2.35877,2.35877,30500000.0
2006-12-01 09:44:00,2.35856,2.35873,2.35842,2.3587,27200000.0
2006-12-01 09:45:00,2.35861,2.35894,2.35861,2.35879,28600000.0
2006-12-01 09:46:00,2.35889,2.35897,2.35864,2.35864,23500000.0
2006-12-01 09:47:00,2.35847,2.35878,2.35847,2.35869,13700000.0
2006-12-01 09:48:00,2.35864,2.35878,2.35856,2.35862,36100000.0
2006-12-01 09:49:00,2.35861,2.35861,2.35832,2.35859,33900000.0
2006-12-01 09:50:00,2.35883,2.35883,2.35857,2.35861,25200000.0
2006-12-01 09:51:00,2.35865,2.35865,2.35821,2.35821,51300000.0
2006-12-01 09:52:00,2.35846,2.35885,2.35842,2.35882,33500000.0
2006-12-01 09:53:00,2.35882,2.35895,2.35875,2.35875,38500000.0
2006-12-01 09:54:00,2.35858,2.35875,2.35858,2.35875,44800000.0
2006-12-01 09:55:00,2.35886,2.35886,2.35821,2.35824,47900000.0
2006-12-01 09:56:00,2.35827,2.35857,2.35817,2.35846,36100000.0
2006-12-01 09:57:00,2.35847,2.35848,2.35827,2.35833,29700000.0
2006-12-01 09:58:00,2.35847,2.35869,2.3582,2.3582,61599999.0
2006-12-01 09:59:00,2.35823,2.3585,2.35799,2.35846,39300000.0
2006-12-01 10:00:00,2.35865,2.35888,2.35854,2.35888,33000000.0
2006-12-01 10:01:00,2.35922,2.35922,2.35898,2.35898,29900001.0
2006-12-01 10:02:00,2.35907,2.35907,2.35861,2.35861,22300000.0
2006-12-01 10:03:00,2.35835,2.35864,2.35823,2.35841,51600001.0
2006-12-01 10:04:00,2.3586,2.35891,2.35842,2.35875,34700000.0
2006-12-01 10:05:00,2.35874,2.35878,2.35823,2.35832,49600000.0
2006-12-01 10:06:00,2.35819,2.35834,2.35817,2.35822,16000000.0
2006-12-01 10:07:00,2.35839,2.35839,2.35798,2.35814,40200000.0
2006-12-01 10:08:00,2.35834,2.35856,2.35834,2.35848,21000000.0
2006-12-01 10:09:00,2.35831,2.35844,2.35822,2.35827,36200000.0
2006-12-01 10:10:00,2.35839,2.35868,2.35839,2.35868,15200000.0
2006-12-01 10:11:00,2.35849,2.35863,2.35839,2.35842,30500000.0
2006-12-01 10:12:00,2.3587,2.35888,2.35844,2.35888,42800000.0
2006-12-01 10:13:00,2.35906,2.35923,2.35889,2.35912,33100000.0
2006-12-01 10:14:00,2.35932,2.35954,2.35916,2.35916,29400000.0
2006-12-01 10:15:00,2.35938,2.35965,2.35938,2.35942,25100000.0
2006-12-01 10:16:00,2.35942,2.35984,2.35942,2.35963,38800000.0
2006-12-01 10:17:00,2.35962,2.35985,2.3596,2.35976,31400000.0
2006-12-01 10:18:00,2.35943,2.35951,2.35918,2.35951,41000000.0
2006-12-01 10:19:00,2.3594,2.35953,2.35926,2.35932,25500000.0
2006-12-01 10:20:00,2.35938,2.35973,2.35938,2.35973,33300000.0
2006-12-01 10:21:00,2.35967,2.36032,2.35967,2.36032,18800000.0
2006-12-01 10:22:00,2.36053,2.36079,2.36038,2.36049,59300000.0
2006-12-01 10:23:00,2.36024,2.36047,2.36007,2.36038,43300000.0
2006-12-01 10:24:00,2.36039,2.36079,2.36039,2.36079,22500000.0
2006-12-01 10:25:00,2.3607,2.36078,2.36029,2.36061,68300001.0
2006-12-01 10:26:00,2.36059,2.36059,2.36017,2.36033,15900000.0
2006-12-01 10:27:00,2.36043,2.36066,2.36021,2.36038,29400000.0
2006-12-01 10:28:00,2.36042,2.36054,2.36022,2.36023,29400000.0
2006-12-01 10:29:00,2.36006,2.3602,2.35989,2.36014,42600000.0
2006-12-01 10:30:00,2.35968,2.35968,2.35865,2.35865,46700000.0
2006-12-01 10:31:00,2.359,2.35945,2.359,2.35945,48499999.0
2006-12-01 10:32:00,2.35952,2.35967,2.35931,2.35931,32300000.0
2006-12-01 10:33:00,2.35933,2.35941,2.35904,2.35914,38000000.0
2006-12-01 10:34:00,2.35926,2.35966,2.35926,2.35966,40900001.0
2006-12-01 10:35:00,2.35979,2.35979,2.35949,2.35968,64700000.0
2006-12-01 10:36:00,2.3596,2.3596,2.35914,2.35914,38500000.0
2006-12-01 10:37:00,2.35913,2.3592,2.35888,2.35898,47300000.0
2006-12-01 10:38:00,2.35899,2.35899,2.35864,2.35888,30500000.0
2006-12-01 10:39:00,2.35886,2.3593,2.35879,2.3593,21800000.0
2006-12-01 10:40:00,2.3593,2.3593,2.35905,2.35922,50000000.0
2006-12-01 10:41:00,2.35921,2.3595,2.35911,2.35938,26800000.0
2006-12-01 10:42:00,2.35933,2.35986,2.35933,2.35986,17200000.0
2006-12-01 10:43:00,2.36,2.36023,2.35978,2.35987,40600000.0
2006-12-01 10:44:00,2.35966,2.35992,2.35966,2.3597,21400000.0
2006-12-01 10:45:00,2.35994,2.35994,2.35954,2.35967,27200000.0
2006-12-01 10:46:00,2.35957,2.35963,2.3593,2.35935,52900000.0
2006-12-01 10:47:00,2.3594,2.3595,2.35919,2.3592,48300000.0
2006-12-01 10:48:00,2.3592,2.35946,2.3592,2.3594,54100000.0
2006-12-01 10:49:00,2.35946,2.35997,2.35946,2.35997,26400000.0
2006-12-01 10:50:00,2.35983,2.35983,2.3596,2.3596,13300000.0
2006-12-01 10:51:00,2.35949,2.3595,2.35928,2.35928,29800000.0
2006-12-01 10:52:00,2.35947,2.35951,2.35921,2.35932,40300000.0
2006-12-01 10:53:00,2.3593,2.35962,2.35928,2.35937,31700000.0
2006-12-01 10:54:00,2.35943,2.36023,2.35943,2.36023,55200000.0
2006-12-01 10:55:00,2.36047,2.36052,2.36001,2.36038,38800000.0
2006-12-01 10:56:00,2.36025,2.36043,2.35987,2.35995,28800000.0
2006-12-01 10:57:00,2.35992,2.36019,2.35986,2.36015,38100000.0
2006-12-01 10:58:00,2.36017,2.36033,2.36014,2.36014,24400000.0
2006-12-01 10:59:00,2.36013,2.36039,2.36013,2.36039,43100000.0
2006-12-01 11:00:00,2.36038,2.3609,2.36034,2.3609,28400000.0
2006-12-01 11:01:00,2.36077,2.3609,2.36053,2.3609,49100000.0
2006-12-01 11:02:00,2.36073,2.36077,2.3603,2.3604,28200000.0
2006-12-01 11:03:00,2.36075,2.36124,2.36075,2.36113,16000000.0
2006-12-01 11:04:00,2.3611,2.36127,2.3609,2.36113,44300000.0
2006-12-01 11:05:00,2.36106,2.36125,2.36091,2.36091,37300000.0
2006-12-01 11:06:00,2.36094,2.36103,2.36053,2.36103,28700000.0
2006-12-01 11:07:00,2.36096,2.36147,2.36096,2.36144,43000000.0
2006-12-01 11:08:00,2.3616,2.36177,2.36099,2.36099,36600000.0
2006-12-01 11:09:00,2.36096,2.36131,2.36094,2.36121,35600000.0
2006-12-01 11:10:00,2.36113,2.36144,2.36113,2.36115,23800000.0
2006-12-01 11:11:00,2.36108,2.36108,2.36082,2.36084,25400000.0
2006-12-01 11:12:00,2.36085,2.36086,2.36045,2.36054,47300000.0
2006-12-01 11:13:00,2.36041,2.36041,2.35988,2.35988,36200000.0
2006-12-01 11:14:00,2.35999,2.36,2.35984,2.35995,36500000.0
2006-12-01 11:15:00,2.35996,2.3602,2.35996,2.3602,35200000.0
2006-12-01 11:16:00,2.35988,2.36012,2.35988,2.35993,28700000.0
2006-12-01 11:17:00,2.36004,2.36008,2.36,2.36,38900000.0
2006-12-01 11:18:00,2.36009,2.36018,2.36001,2.36001,11800000.0
2006-12-01 11:19:00,2.35991,2.36036,2.35991,2.36036,20600000.0
2006-12-01 11:20:00,2.36043,2.36043,2.36018,2.36034,51600000.0
2006-12-01 11:21:00,2.36016,2.36042,2.36014,2.36042,30300000.0
2006-12-01 11:22:00,2.36029,2.36041,2.36021,2.36032,39400000.0
2006-12-01 11:23:00,2.36059,2.36059,2.36037,2.36037,64000000.0
2006-12-01 11:24:00,2.36054,2.3606,2.3604,2.36053,44700000.0
2006-12-01 11:25:00,2.36063,2.36112,2.36049,2.36107,29200000.0
2006-12-01 11:26:00,2.36098,2.36171,2.36097,2.36165,36200000.0
2006-12-01 11:27:00,2.36155,2.36173,2.36145,2.36157,37300000.0
2006-12-01 11:28:00,2.36139,2.36139,2.36068,2.36068,47600000.0
2006-12-01 11:29:00,2.36059,2.36059,2.36021,2.36038,39500000.0
2006-12-01 11:30:00,2.36009,2.36009,2.35926,2.35948,29200000.0
2006-12-01 11:31:00,2.35929,2.35946,2.35921,2.3594,35100000.0
2006-12-01 11:32:00,2.35886,2.35886,2.35827,2.35853,33500000.0
2006-12-01 11:33:00,2.35834,2.3587,2.35834,2.35845,30300000.0
2006-12-01 11:34:00,2.35831,2.35866,2.35815,2.35815,32000000.0
2006-12-01 11:35:00,2.35792,2.35818,2.35761,2.35818,24700000.0
2006-12-01 11:36:00,2.35847,2.35856,2.35805,2.35823,65700001.0
2006-12-01 11:37:00,2.35821,2.35821,2.35798,2.35802,39000000.0
2006-12-01 11:38:00,2.35819,2.35878,2.35819,2.35878,52800000.0
2006-12-01 11:39:00,2.35892,2.35924,2.35882,2.35924,45000000.0
2006-12-01 11:40:00,2.35921,2.35921,2.35885,2.35911,31300000.0
2006-12-01 11:41:00,2.35895,2.35916,2.35894,2.35915,26000000.0
2006-12-01 11:42:00,2.3591,2.35912,2.3589,2.35905,53300000.0
2006-12-01 11:43:00,2.35869,2.35869,2.35839,2.35846,18300000.0
2006-12-01 11:44:00,2.35813,2.35857,2.35802,2.35857,41000000.0
2006-12-01 11:45:00,2.35855,2.35855,2.35813,2.3583,24000000.0
2006-12-01 11:46:00,2.35836,2.35836,2.358,2.358,26400000.0
2006-12-01 11:47:00,2.35808,2.35853,2.35802,2.35853,19400000.0
2006-12-01 11:48:00,2.35846,2.35859,2.35841,2.35841,37600000.0
2006-12-01 11:49:00,2.35838,2.35849,2.35824,2.35833,27000000.0
2006-12-01 11:50:00,2.35843,2.35876,2.35843,2.35864,42800001.0
2006-12-01 11:51:00,2.35881,2.35881,2.35851,2.35859,40000000.0
2006-12-01 11:52:00,2.3587,2.35871,2.35821,2.35827,22600000.0
2006-12-01 11:53:00,2.35806,2.35824,2.35798,2.35818,42100000.0
2006-12-01 11:54:00,2.35799,2.35799,2.3575,2.35757,34900000.0
2006-12-01 11:55:00,2.3575,2.3575,2.35714,2.35714,34200000.0
2006-12-01 11:56:00,2.35725,2.35759,2.35725,2.3573,36000000.0
2006-12-01 11:57:00,2.35744,2.35744,2.35689,2.35707,36200000.0
2006-12-01 11:58:00,2.35729,2.35747,2.35716,2.35729,40200000.0
2006-12-01 11:59:00,2.35756,2.35769,2.35733,2.35752,43000000.0
2006-12-01 12:00:00,2.35762,2.35799,2.35762,2.35791,34700000.0
2006-12-01 12:01:00,2.35781,2.35798,2.35762,2.35768,62300000.0
2006-12-01 12:02:00,2.35749,2.35768,2.35739,2.35768,36100000.0
2006-12-01 12:03:00,2.35787,2.35817,2.35787,2.35796,33100000.0
2006-12-01 12:04:00,2.35785,2.35796,2.35769,2.35769,52500000.0
2006-12-01 12:05:00,2.35767,2.35783,2.35744,2.35761,36200000.0
2006-12-01 12:06:00,2.35809,2.35809,2.35762,2.35792,24300000.0
2006-12-01 12:07:00,2.35795,2.35795,2.35753,2.35753,30500000.0
2006-12-01 12:08:00,2.35758,2.35784,2.35758,2.35773,40100000.0
2006-12-01 12:09:00,2.35794,2.35824,2.35794,2.35805,29600000.0
2006-12-01 12:10:00,2.35827,2.35899,2.35818,2.35886,34300000.0
2006-12-01 12:11:00,2.3589,2.3589,2.35854,2.35854,47199999.0
2006-12-01 12:12:00,2.35846,2.35861,2.35841,2.3585,31000000.0
2006-12-01 12:13:00,2.35844,2.35858,2.3582,2.35838,39000000.0
2006-12-01 12:14:00,2.35857,2.35907,2.35857,2.35888,33200000.0
2006-12-01 12:15:00,2.35894,2.35946,2.35894,2.35943,41700000.0
2006-12-01 12:16:00,2.35942,2.35987,2.35942,2.35959,67400001.0
2006-12-01 12:17:00,2.3596,2.3596,2.35923,2.35923,45600000.0
2006-12-01 12:18:00,2.35927,2.35927,2.35878,2.35906,45300000.0
2006-12-01 12:19:00,2.35907,2.35914,2.35896,2.35896,31900000.0
2006-12-01 12:20:00,2.35885,2.3589,2.35876,2.3588,41400000.0
2006-12-01 12:21:00,2.35859,2.35863,2.35807,2.35807,33000000.0
2006-12-01 12:22:00,2.35803,2.35816,2.35775,2.35816,26200000.0
2006-12-01 12:23:00,2.35828,2.35828,2.35753,2.35762,41600000.0
2006-12-01 12:24:00,2.3576,2.3576,2.35735,2.3574,47100000.0
2006-12-01 12:25:00,2.35762,2.35778,2.35734,2.35762,46200000.0
2006-12-01 12:26:00,2.35776,2.35803,2.35776,2.35795,28200000.0
2006-12-01 12:27:00,2.3579,2.35832,2.35762,2.35832,45900000.0
2006-12-01 12:28:00,2.35825,2.35922,2.35822,2.35922,22200000.0
2006-12-01 12:29:00,2.35933,2.35985,2.35912,2.35945,39300000.0
2006-12-01 12:30:00,2.35964,2.35964,2.3594,2.35959,35200000.0
2006-12-01 12:31:00,2.3598,2.36004,2.35979,2.35983,25700000.0
2006-12-01 12:32:00,2.35997,2.36027,2.35997,2.36024,21600000.0
2006-12-01 12:33:00,2.36011,2.36011,2.35964,2.35967,34200000.0
2006-12-01 12:34:00,2.35969,2.35973,2.35951,2.35973,27900000.0
2006-12-01 12:35:00,2.35946,2.35946,2.3594,2.3594,19900000.0
2006-12-01 12:36:00,2.35936,2.35936,2.35912,2.35913,21200000.0
2006-12-01 12:37:00,2.35917,2.35962,2.35917,2.35962,34600000.0
2006-12-01 12:38:00,2.35965,2.35987,2.35965,2.35986,29600000.0
2006-12-01 12:39:00,2.35979,2.35979,2.3595,2.35954,14600000.0
2006-12-01 12:40:00,2.35937,2.35939,2.35917,2.35928,64900000.0
2006-12-01 12:41:00,2.35937,2.35937,2.35911,2.35927,44200000.0
2006-12-01 12:42:00,2.35923,2.35929,2.3591,2.35922,38200000.0
2006-12-01 12:43:00,2.35935,2.35935,2.35864,2.3588,36500000.0
2006-12-01 12:44:00,2.35882,2.35882,2.35858,2.35858,47500000.0
2006-12-01 12:45:00,2.35863,2.35867,2.35833,2.35851,28600000.0
2006-12-01 12:46:00,2.35845,2.3585,2.35805,2.35811,34500000.0
2006-12-01 12:47:00,2.35815,2.35851,2.35815,2.35847,34600000.0
2006-12-01 12:48:00,2.35846,2.35858,2.35829,2.35857,61700000.0
2006-12-01 12:49:00,2.35851,2.35851,2.35775,2.35785,35600000.0
2006-12-01 12:50:00,2.3579,2.358,2.35772,2.358,30700000.0
2006-12-01 12:51:00,2.35777,2.35796,2.35764,2.35779,24000000.0
2006-12-01 12:52:00,2.35791,2.3581,2.35785,2.35788,47200000.0
2006-12-01 12:53:00,2.35777,2.35779,2.3575,2.35779,33500000.0
2006-12-01 12:54:00,2.35768,2.35774,2.35755,2.35774,32500000.0
2006-12-01 12:55:00,2.35773,2.35797,2.35766,2.35797,66400000.0
2006-12-01 12:56:00,2.3578,2.35795,2.35762,2.35794,17500000.0
2006-12-01 12:57:00,2.35805,2.35805,2.35774,2.35777,14000000.0
2006-12-01 12:58:00,2.35791,2.35797,2.35779,2.35797,30800000.0
2006-12-01 12:59:00,2.35822,2.3587,2.35822,2.35864,60400000.0
2006-12-01 13:00:00,2.35856,2.35899,2.35856,2.35875,30800000.0
2006-12-01 13:01:00,2.35884,2.35886,2.35859,2.35859,43900000.0
2006-12-01 13:02:00,2.35857,2.35895,2.35843,2.35877,47300000.0
2006-12-01 13:03:00,2.3586,2.35886,2.35856,2.35856,41100000.0
2006-12-01 13:04:00,2.35853,2.35891,2.35852,2.35891,31500000.0
2006-12-01 13:05:00,2.35912,2.35919,2.359,2.35918,20200000.0
2006-12-01 13:06:00,2.35921,2.35921,2.3589,2.3589,29500000.0
2006-12-01 13:07:00,2.35878,2.3588,2.35863,2.3588,33800000.0
2006-12-01 13:08:00,2.35891,2.359,2.35882,2.35884,37400000.0
2006-12-01 13:09:00,2.35864,2.35864,2.35812,2.35817,24300000.0
2006-12-01 13:10:00,2.35814,2.3583,2.35794,2.35823,38100000.0
2006-12-01 13:11:00,2.35849,2.35864,2.35849,2.3586,39900000.0
2006-12-01 13:12:00,2.35858,2.35873,2.3585,2.35861,34900000.0
2006-12-01 13:13:00,2.35867,2.35903,2.35867,2.35893,46100000.0
2006-12-01 13:14:00,2.35888,2.35908,2.35886,2.35906,35000000.0
2006-12-01 13:15:00,2.35896,2.3596,2.35888,2.3596,70499999.0
2006-12-01 13:16:00,2.35968,2.35988,2.35949,2.35988,27500000.0
2006-12-01 13:17:00,2.35992,2.35992,2.35954,2.35954,35700000.0
2006-12-01 13:18:00,2.35958,2.35993,2.35958,2.35985,65300001.0
2006-12-01 13:19:00,2.35994,2.35997,2.35981,2.35984,19300000.0
2006-12-01 13:20:00,2.3598,2.35991,2.35956,2.35956,29200000.0
2006-12-01 13:21:00,2.3596,2.36011,2.35957,2.36011,48200000.0
2006-12-01 13:22:00,2.36012,2.36036,2.36012,2.36036,25500000.0
2006-12-01 13:23:00,2.36057,2.36072,2.36046,2.36065,29200000.0
2006-12-01 13:24:00,2.36061,2.3609,2.36059,2.36059,46200000.0
2006-12-01 13:25:00,2.36051,2.36082,2.36051,2.36063,58300000.0
2006-12-01 13:26:00,2.3605,2.3605,2.36018,2.3602,55600000.0
2006-12-01 13:27:00,2.36004,2.36014,2.35971,2.3598,26400000.0
2006-12-01 13:28:00,2.35985,2.36007,2.35965,2.35965,25400000.0
2006-12-01 13:29:00,2.35986,2.36007,2.35967,2.35967,36600000.0
2006-12-01 13:30:00,2.3595,2.36,2.35934,2.3599,46200000.0
2006-12-01 13:31:00,2.35938,2.35993,2.35926,2.35973,39600000.0
2006-12-01 13:32:00,2.35941,2.35954,2.35906,2.35923,30500000.0
2006-12-01 13:33:00,2.35923,2.3595,2.35913,2.35935,30000000.0
2006-12-01 13:34:00,2.35942,2.35966,2.35903,2.35915,44100000.0
2006-12-01 13:35:00,2.35934,2.35944,2.35874,2.35875,33800000.0
2006-12-01 13:36:00,2.3591,2.35983,2.35896,2.35983,21300000.0
2006-12-01 13:37:00,2.35936,2.35962,2.35916,2.35934,38700000.0
2006-12-01 13:38:00,2.35964,2.35964,2.35916,2.35944,39200000.0
2006-12-01 13:39:00,2.35959,2.3598,2.35926,2.35965,42700000.0
2006-12-01 13:40:00,2.35963,2.3603,2.35958,2.36017,67000000.0
2006-12-01 13:41:00,2.36019,2.36021,2.35957,2.3597,25900000.0
2006-12-01 13:42:00,2.35976,2.35991,2.35947,2.35949,34100000.0
2006-12-01 13:43:00,2.35984,2.36005,2.35928,2.35928,36000000.0
2006-12-01 13:44:00,2.35969,2.35969,2.35905,2.35937,42600000.0
2006-12-01 13:45:00,2.35964,2.35966,2.35889,2.35891,29400000.0
2006-12-01 13:46:00,2.35953,2.35953,2.35909,2.35948,41100000.0
2006-12-01 13:47:00,2.35952,2.35981,2.35952,2.3598,28300000.0
2006-12-01 13:48:00,2.35974,2.35983,2.35962,2.35962,43900000.0
2006-12-01 13:49:00,2.35971,2.35971,2.35943,2.35943,31000000.0
2006-12-01 13:50:00,2.35928,2.3595,2.35928,2.3595,31700000.0
2006-12-01 13:51:00,2.35941,2.35951,2.35937,2.35942,35600000.0
2006-12-01 13:52:00,2.35975,2.35986,2.3596,2.35976,55500000.0
2006-12-01 13:53:00,2.35973,2.35991,2.35958,2.35968,55000000.0
2006-12-01 13:54:00,2.35969,2.35989,2.35969,2.35989,26600000.0
2006-12-01 13:55:00,2.35988,2.36015,2.3598,2.36015,25500000.0
2006-12-01 13:56:00,2.35993,2.36015,2.35993,2.36015,51000000.0
2006-12-01 13:57:00,2.36028,2.36032,2.36002,2.36026,53000000.0
2006-12-01 13:58:00,2.36021,2.36043,2.35998,2.36043,29800000.0
2006-12-01 13:59:00,2.36039,2.36057,2.36017,2.36046,40800000.0
2006-12-01 14:00:00,2.36061,2.36061,2.36047,2.36047,32200000.0
2006-12-01 14:01:00,2.36049,2.36067,2.36045,2.36049,29800000.0
2006-12-01 14:02:00,2.36053,2.36064,2.36041,2.36044,23200000.0
2006-12-01 14:03:00,2.36057,2.36071,2.36052,2.36057,45900000.0
2006-12-01 14:04:00,2.36067,2.3608,2.36067,2.3608,31300000.0
2006-12-01 14:05:00,2.36054,2.36082,2.36037,2.36038,49900000.0
2006-12-01 14:06:00,2.36035,2.36054,2.36029,2.36029,24100000.0
2006-12-01 14:07:00,2.36023,2.36038,2.36,2.36004,26600000.0
2006-12-01 14:08:00,2.36014,2.36031,2.36007,2.36029,40500000.0
2006-12-01 14:09:00,2.36047,2.36052,2.35996,2.35996,16500000.0
2006-12-01 14:10:00,2.36025,2.36051,2.36008,2.36027,45800000.0
2006-12-01 14:11:00,2.36016,2.36016,2.3597,2.3597,41000000.0
2006-12-01 14:12:00,2.36002,2.36003,2.35986,2.36003,32600000.0
2006-12-01 14:13:00,2.35999,2.3602,2.35999,2.36003,38800000.0
2006-12-01 14:14:00,2.36023,2.36036,2.3602,2.36035,24300000.0
2006-12-01 14:15:00,2.36019,2.36033,2.36012,2.36033,33400000.0
2006-12-01 14:16:00,2.36016,2.36016,2.3599,2.35997,28800000.0
2006-12-01 14:17:00,2.35977,2.3598,2.35937,2.35937,29300000.0
2006-12-01 14:18:00,2.35925,2.35925,2.3588,2.35896,22300000.0
2006-12-01 14:19:00,2.35904,2.35937,2.35902,2.35925,35900000.0
2006-12-01 14:20:00,2.35945,2.35956,2.35924,2.35948,54800000.0
2006-12-01 14:21:00,2.35945,2.3597,2.35945,2.3596,27600000.0
2006-12-01 14:22:00,2.35974,2.35995,2.35942,2.3595,14500000.0
2006-12-01 14:23:00,2.35949,2.35953,2.35937,2.35947,49500000.0
2006-12-01 14:24:00,2.35934,2.3596,2.35932,2.3595,38000000.0
2006-12-01 14:25:00,2.35931,2.35956,2.35931,2.3595,32800000.0
2006-12-01 14:26:00,2.3593,2.35944,2.35923,2.35937,46300000.0
2006-12-01 14:27:00,2.35947,2.35947,2.35912,2.35935,34000000.0
2006-12-01 14:28:00,2.35914,2.35914,2.35891,2.35909,20900000.0
2006-12-01 14:29:00,2.35925,2.35947,2.35922,2.35945,26300000.0
2006-12-01 14:30:00,2.35972,2.35978,2.35947,2.35955,28800000.0
2006-12-01 14:31:00,2.35954,2.35965,2.35946,2.35954,19400000.0
2006-12-01 14:32:00,2.35938,2.35957,2.35927,2.35955,51900000.0
2006-12-01 14:33:00,2.35964,2.35988,2.35958,2.35963,34300000.0
2006-12-01 14:34:00,2.35945,2.35951,2.35936,2.35941,23000000.0
2006-12-01 14:35:00,2.3592,2.35937,2.3592,2.35925,20200000.0
2006-12-01 14:36:00,2.3591,2.35919,2.35902,2.35916,35200000.0
2006-12-01 14:37:00,2.35912,2.35935,2.35912,2.35914,22500000.0
2006-12-01 14:38:00,2.35912,2.35933,2.35912,2.35921,43900000.0
2006-12-01 14:39:00,2.35925,2.35961,2.35912,2.35913,28700000.0
2006-12-01 14:40:00,2.35922,2.35968,2.35922,2.35964,57900000.0
2006-12-01 14:41:00,2.35958,2.35973,2.35941,2.35951,25700000.0
2006-12-01 14:42:00,2.35964,2.35964,2.35919,2.35943,52100000.0
2006-12-01 14:43:00,2.35938,2.35943,2.35881,2.35943,33400000.0
2006-12-01 14:44:00,2.35957,2.35957,2.35919,2.35919,28800000.0
2006-12-01 14:45:00,2.35917,2.35942,2.35917,2.3592,51400000.0
2006-12-01 14:46:00,2.35918,2.35932,2.35915,2.35915,40600000.0
2006-12-01 14:47:00,2.35942,2.35979,2.35942,2.3596,35200000.0
2006-12-01 14:48:00,2.35946,2.35955,2.3593,2.35943,32100000.0
2006-12-01 14:49:00,2.35944,2.35965,2.35938,2.35965,31900000.0
2006-12-01 14:50:00,2.35947,2.35948,2.35917,2.35948,28400000.0
2006-12-01 14:51:00,2.35951,2.35952,2.35927,2.35939,36300000.0
2006-12-01 14:52:00,2.35951,2.35964,2.35933,2.35933,58500000.0
2006-12-01 14:53:00,2.3594,2.35958,2.35934,2.35958,32000000.0
2006-12-01 14:54:00,2.35946,2.35953,2.35929,2.35949,24900000.0
2006-12-01 14:55:00,2.35938,2.35954,2.35924,2.35948,28800000.0
2006-12-01 14:56:00,2.35957,2.35971,2.35952,2.35961,27700000.0
2006-12-01 14:57:00,2.35955,2.35967,2.35927,2.35927,39600000.0
2006-12-01 14:58:00,2.35919,2.35924,2.35903,2.35903,35200000.0
2006-12-01 14:59:00,2.3589,2.35916,2.3589,2.35914,31500000.0
2006-12-01 15:00:00,2.35925,2.35931,2.35867,2.35904,40000000.0
2006-12-01 15:01:00,2.35901,2.35934,2.359,2.35904,33300000.0
2006-12-01 15:02:00,2.35911,2.35938,2.359,2.35938,42900000.0
2006-12-01 15:03:00,2.35942,2.35961,2.3594,2.35955,24400000.0
2006-12-01 15:04:00,2.35954,2.35954,2.35912,2.35931,48500000.0
2006-12-01 15:05:00,2.35943,2.35952,2.3593,2.35952,49700000.0
2006-12-01 15:06:00,2.35934,2.35961,2.35922,2.35939,30800000.0
2006-12-01 15:07:00,2.35941,2.3596,2.35925,2.35925,30600000.0
2006-12-01 15:08:00,2.35915,2.3594,2.35903,2.3594,17300000.0
2006-12-01 15:09:00,2.35975,2.3601,2.35975,2.36,32600000.0
2006-12-01 15:10:00,2.35996,2.36001,2.35985,2.35998,36300000.0
2006-12-01 15:11:00,2.36,2.36013,2.36,2.36001,19100000.0
2006-12-01 15:12:00,2.35986,2.36017,2.35985,2.36005,22800000.0
2006-12-01 15:13:00,2.36013,2.36013,2.35979,2.35983,30400000.0
2006-12-01 15:14:00,2.3601,2.36015,2.35973,2.35997,22900000.0
2006-12-01 15:15:00,2.36016,2.36019,2.35991,2.35997,26000000.0
2006-12-01 15:16:00,2.36004,2.36005,2.35973,2.35973,29200000.0
2006-12-01 15:17:00,2.35985,2.35991,2.35966,2.35966,51400000.0
2006-12-01 15:18:00,2.35977,2.3598,2.35966,2.35966,21300000.0
2006-12-01 15:19:00,2.35954,2.35983,2.35954,2.35956,42700000.0
2006-12-01 15:20:00,2.35949,2.35956,2.35894,2.35896,24900000.0
2006-12-01 15:21:00,2.35887,2.35899,2.35861,2.35889,50700000.0
2006-12-01 15:22:00,2.35873,2.35924,2.35873,2.35924,31800000.0
2006-12-01 15:23:00,2.35907,2.35921,2.35901,2.35901,34500000.0
2006-12-01 15:24:00,2.35913,2.35942,2.35899,2.35913,29000000.0
2006-12-01 15:25:00,2.3594,2.3594,2.35927,2.3593,24300000.0
2006-12-01 15:26:00,2.35925,2.35943,2.35918,2.35943,46700000.0
2006-12-01 15:27:00,2.35947,2.35985,2.35947,2.35985,21400000.0
2006-12-01 15:28:00,2.35982,2.35982,2.35962,2.35965,41800000.0
2006-12-01 15:29:00,2.35977,2.36001,2.35968,2.35968,34400000.0
2006-12-01 15:30:00,2.35947,2.35947,2.35917,2.35932,41800000.0
2006-12-01 15:31:00,2.3594,2.35958,2.3594,2.3595,19500000.0
2006-12-01 15:32:00,2.3596,2.35963,2.3592,2.35932,22700000.0
2006-12-01 15:33:00,2.35927,2.35943,2.35927,2.35939,31300000.0
2006-12-01 15:34:00,2.35932,2.35962,2.35926,2.35943,41600000.0
2006-12-01 15:35:00,2.35934,2.35961,2.35934,2.35954,41900000.0
2006-12-01 15:36:00,2.35954,2.35967,2.35949,2.35955,53200000.0
2006-12-01 15:37:00,2.35985,2.35995,2.35974,2.35974,37300000.0
2006-12-01 15:38:00,2.35982,2.35991,2.35958,2.35958,41600000.0
2006-12-01 15:39:00,2.3596,2.35979,2.35943,2.35957,31000000.0
2006-12-01 15:40:00,2.35957,2.35969,2.35941,2.35955,28400000.0
2006-12-01 15:41:00,2.35968,2.36003,2.35968,2.35989,26600000.0
2006-12-01 15:42:00,2.35984,2.36011,2.35984,2.36003,30800000.0
2006-12-01 15:43:00,2.35991,2.36034,2.35991,2.36034,30200000.0
2006-12-01 15:44:00,2.36002,2.36003,2.35971,2.35971,52200000.0
2006-12-01 15:45:00,2.35962,2.35979,2.35949,2.35957,44700000.0
2006-12-01 15:46:00,2.35965,2.35987,2.35965,2.35967,25000000.0
2006-12-01 15:47:00,2.35963,2.35974,2.35927,2.35927,39800000.0
2006-12-01 15:48:00,2.35933,2.35959,2.35933,2.35938,35500000.0
2006-12-01 15:49:00,2.35949,2.35993,2.35948,2.35954,54100000.0
2006-12-01 15:50:00,2.35944,2.35977,2.35944,2.35958,18000000.0
2006-12-01 15:51:00,2.35953,2.35989,2.35949,2.35989,27500000.0
2006-12-01 15:52:00,2.36005,2.36024,2.35996,2.36024,37700000.0
2006-12-01 15:53:00,2.36014,2.36031,2.36005,2.36005,30500000.0
2006-12-01 15:54:00,2.35996,2.3603,2.35992,2.35992,42200000.0
2006-12-01 15:55:00,2.35991,2.36022,2.35991,2.36007,22200000.0
2006-12-01 15:56:00,2.35995,2.36,2.35975,2.35975,22900000.0
2006-12-01 15:57:00,2.35973,2.35983,2.35962,2.35979,43200000.0
2006-12-01 15:58:00,2.3596,2.35984,2.35952,2.35972,65000000.0
2006-12-01 15:59:00,2.35972,2.36027,2.35965,2.36017,23900000.0
2006-12-01 16:00:00,2.36033,2.36052,2.36011,2.36015,34400000.0
2006-12-01 16:01:00,2.35996,2.36029,2.35992,2.35992,70400000.0
2006-12-01 16:02:00,2.35981,2.35998,2.35981,2.35986,18400000.0
2006-12-01 16:03:00,2.35975,2.35975,2.3596,2.3596,35500000.0
2006-12-01 16:04:00,2.35958,2.35963,2.35941,2.35946,41600000.0
2006-12-01 16:05:00,2.35947,2.35957,2.35919,2.35931,23600000.0
2006-12-01 16:06:00,2.35927,2.35943,2.35908,2.35908,37000000.0
2006-12-01 16:07:00,2.35909,2.35918,2.35892,2.35892,25200000.0
2006-12-01 16:08:00,2.35904,2.35925,2.35893,2.35894,28200000.0
2006-12-01 16:09:00,2.35893,2.3592,2.35893,2.3592,22700000.0
2006-12-01 16:10:00,2.35896,2.35908,2.3588,2.35908,30900000.0
2006-12-01 16:11:00,2.35909,2.3594,2.35898,2.3594,41300000.0
2006-12-01 16:12:00,2.35937,2.35956,2.35925,2.35956,41500000.0
2006-12-01 16:13:00,2.35971,2.35996,2.35971,2.35977,31100000.0
2006-12-01 16:14:00,2.35974,2.35974,2.35877,2.35877,30300000.0
2006-12-01 16:15:00,2.35885,2.35908,2.35853,2.35908,31200000.0
2006-12-01 16:16:00,2.35921,2.35921,2.35895,2.35905,36800000.0
2006-12-01 16:17:00,2.35911,2.35948,2.35901,2.35948,20000000.0
2006-12-01 16:18:00,2.35946,2.35956,2.3593,2.35934,39200000.0
2006-12-01 16:19:00,2.35955,2.36025,2.35955,2.36011,39000000.0
2006-12-01 16:20:00,2.35995,2.36008,2.35958,2.35988,33700000.0
2006-12-01 16:21:00,2.35986,2.3599,2.35949,2.35952,27000000.0
2006-12-01 16:22:00,2.35941,2.35955,2.35917,2.35942,25700000.0
2006-12-01 16:23:00,2.35919,2.35957,2.35912,2.35957,25200000.0
2006-12-01 16:24:00,2.35972,2.35972,2.35933,2.35934,53700000.0
2006-12-01 16:25:00,2.3595,2.3597,2.35938,2.3597,21400000.0
2006-12-01 16:26:00,2.35964,2.35986,2.35956,2.35961,26400000.0
2006-12-01 16:27:00,2.35978,2.36033,2.35978,2.36025,43400000.0
2006-12-01 16:28:00,2.36032,2.36062,2.36012,2.36062,64200000.0
2006-12-01 16:29:00,2.36049,2.36069,2.36049,2.36069,42100000.0
2006-12-01 16:30:00,2.36078,2.36146,2.36078,2.36146,30500000.0
2006-12-01 16:31:00,2.36191,2.3624,2.3617,2.3623,36700000.0
2006-12-01 16:32:00,2.36226,2.36226,2.36178,2.36178,40300000.0
2006-12-01 16:33:00,2.36179,2.36261,2.36179,2.36261,23400000.0
2006-12-01 16:34:00,2.36263,2.36292,2.36263,2.36268,29800000.0
2006-12-01 16:35:00,2.36249,2.36272,2.36231,2.36238,30400000.0
2006-12-01 16:36:00,2.36199,2.36222,2.36185,2.36197,34000000.0
2006-12-01 16:37:00,2.36192,2.36223,2.36184,2.36208,26700000.0
2006-12-01 16:38:00,2.36201,2.36205,2.36188,2.36191,39500000.0
2006-12-01 16:39:00,2.36183,2.36187,2.36175,2.36187,42300000.0
2006-12-01 16:40:00,2.36209,2.36212,2.36173,2.36189,26500000.0
2006-12-01 16:41:00,2.36188,2.36206,2.36171,2.36206,55200000.0
2006-12-01 16:42:00,2.36191,2.36195,2.36177,2.36178,36300000.0
2006-12-01 16:43:00,2.36191,2.36211,2.36168,2.36211,36900000.0
2006-12-01 16:44:00,2.36207,2.36219,2.36196,2.36207,48200000.0
2006-12-01 16:45:00,2.3621,2.36227,2.36203,2.36227,64900000.0
2006-12-01 16:46:00,2.36222,2.36222,2.36184,2.36206,27200000.0
2006-12-01 16:47:00,2.36203,2.36214,2.36177,2.36185,51899999.0
2006-12-01 16:48:00,2.36173,2.36183,2.36172,2.36175,23900000.0
2006-12-01 16:49:00,2.36172,2.36172,2.36112,2.36112,23900000.0
2006-12-01 16:50:00,2.36116,2.36138,2.36104,2.36138,65100001.0
2006-12-01 16:51:00,2.36151,2.36154,2.36114,2.36127,37000000.0
2006-12-01 16:52:00,2.36131,2.36137,2.36104,2.36137,44400000.0
2006-12-01 16:53:00,2.36125,2.36152,2.36111,2.36125,24400000.0
2006-12-01 16:54:00,2.36115,2.36138,2.36104,2.36138,54500000.0
2006-12-01 16:55:00,2.36141,2.3615,2.36114,2.3615,28000000.0
2006-12-01 16:56:00,2.36156,2.36169,2.36135,2.36135,31400000.0
2006-12-01 16:57:00,2.36134,2.36134,2.36091,2.361,44900000.0
2006-12-01 16:58:00,2.36113,2.3612,2.36046,2.36046,24600000.0
2006-12-01 16:59:00,2.36004,2.36029,2.35958,2.3601,31700000.0
2006-12-01 17:00:00,2.35915,2.35955,2.35858,2.35859,31300000.0
2006-12-01 17:01:00,2.35877,2.35901,2.35788,2.35799,43500000.0
2006-12-01 17:02:00,2.3589,2.35958,2.35885,2.35958,25600000.0
2006-12-01 17:03:00,2.36024,2.36062,2.35977,2.35996,27700000.0
2006-12-01 17:04:00,2.35972,2.35974,2.35942,2.35944,33800000.0
2006-12-01 17:05:00,2.35958,2.36037,2.35953,2.36037,61600000.0
2006-12-01 17:06:00,2.36056,2.36056,2.36007,2.36042,30900000.0
2006-12-01 17:07:00,2.3607,2.36072,2.36035,2.36046,29100000.0
2006-12-01 17:08:00,2.36052,2.36062,2.35875,2.35875,31100000.0
2006-12-01 17:09:00,2.35868,2.35885,2.35849,2.3586,33000000.0
2006-12-01 17:10:00,2.35871,2.35916,2.3586,2.35894,34300000.0
2006-12-01 17:11:00,2.35894,2.35944,2.35894,2.35912,69900000.0
2006-12-01 17:12:00,2.35939,2.35945,2.35894,2.35914,46100001.0
2006-12-01 17:13:00,2.35932,2.35939,2.35913,2.35937,31900000.0
2006-12-01 17:14:00,2.35945,2.36072,2.35945,2.36072,26300000.0
2006-12-01 17:15:00,2.36087,2.36112,2.36066,2.36101,35100000.0
2006-12-01 17:16:00,2.36117,2.36117,2.3606,2.3606,24800000.0
2006-12-01 17:17:00,2.36078,2.36095,2.3606,2.3607,25600000.0
2006-12-01 17:18:00,2.3609,2.36115,2.36065,2.36065,46900000.0
2006-12-01 17:19:00,2.36078,2.36078,2.36022,2.36022,44800000.0
2006-12-01 17:20:00,2.36049,2.36049,2.35988,2.36006,26300000.0
2006-12-01 17:21:00,2.35981,2.3602,2.35981,2.35993,51800000.0
2006-12-01 17:22:00,2.35998,2.36022,2.35981,2.36002,40000000.0
2006-12-01 17:23:00,2.36,2.36018,2.36,2.36016,37600000.0
2006-12-01 17:24:00,2.35998,2.36005,2.35977,2.36,44500000.0
2006-12-01 17:25:00,2.3601,2.36029,2.35998,2.35998,40200000.0
2006-12-01 17:26:00,2.35982,2.36011,2.35981,2.36005,39200000.0
2006-12-01 17:27:00,2.36008,2.36017,2.35991,2.36004,35100000.0
2006-12-01 17:28:00,2.36013,2.36014,2.35947,2.35947,15600000.0
2006-12-01 17:29:00,2.35893,2.35893,2.35809,2.35822,42300000.0
2006-12-01 17:30:00,2.35845,2.35873,2.35793,2.35873,44200000.0
2006-12-01 17:31:00,2.35948,2.35974,2.35922,2.35974,44900000.0
2006-12-01 17:32:00,2.35998,2.36068,2.35998,2.36068,22400000.0
2006-12-01 17:33:00,2.36043,2.36072,2.36025,2.36049,44800000.0
2006-12-01 17:34:00,2.36017,2.36039,2.36007,2.36038,43500000.0
2006-12-01 17:35:00,2.36055,2.36266,2.36046,2.36266,29400000.0
2006-12-01 17:36:00,2.36247,2.36329,2.36244,2.36328,29000000.0
2006-12-01 17:37:00,2.36277,2.36306,2.36236,2.36236,34900000.0
2006-12-01 17:38:00,2.36239,2.36239,2.36165,2.3619,34800000.0
2006-12-01 17:39:00,2.36174,2.36197,2.36132,2.36142,33300000.0
2006-12-01 17:40:00,2.36142,2.36142,2.36097,2.36126,24000000.0
2006-12-01 17:41:00,2.36127,2.36127,2.36087,2.36097,30500000.0
2006-12-01 17:42:00,2.36085,2.36116,2.36064,2.36064,23300000.0
2006-12-01 17:43:00,2.36073,2.36073,2.36001,2.36001,35300000.0
2006-12-01 17:44:00,2.35989,2.3604,2.35989,2.36029,60400000.0
2006-12-01 17:45:00,2.36046,2.3607,2.36039,2.36054,26600000.0
2006-12-01 17:46:00,2.36042,2.36061,2.36028,2.36043,34200000.0
2006-12-01 17:47:00,2.36044,2.36068,2.36035,2.36068,56800000.0
2006-12-01 17:48:00,2.36062,2.36107,2.36062,2.36104,22700000.0
2006-12-01 17:49:00,2.36117,2.36145,2.36102,2.36102,50400000.0
2006-12-01 17:50:00,2.36092,2.36137,2.36092,2.36126,41600000.0
2006-12-01 17:51:00,2.36139,2.36161,2.36128,2.36157,34900000.0
2006-12-01 17:52:00,2.3615,2.36171,2.36138,2.36165,50900000.0
2006-12-01 17:53:00,2.36172,2.36186,2.36123,2.36133,37200000.0
2006-12-01 17:54:00,2.36126,2.36151,2.3609,2.36091,23000000.0
2006-12-01 17:55:00,2.36058,2.36089,2.36044,2.36049,39900000.0
2006-12-01 17:56:00,2.36021,2.36021,2.3596,2.35971,23900000.0
2006-12-01 17:57:00,2.35978,2.36007,2.35972,2.35995,43100000.0
2006-12-01 17:58:00,2.36006,2.36022,2.35991,2.36019,43500000.0
2006-12-01 17:59:00,2.36017,2.36084,2.36017,2.36075,27500000.0
2006-12-01 18:00:00,2.36086,2.36094,2.36042,2.36071,49200000.0
2006-12-01 18:01:00,2.36089,2.36121,2.36068,2.36074,320600000.0
2006-12-01 18:02:00,2.36108,2.36183,2.36108,2.36153,334899999.0
2006-12-01 18:03:00,2.36166,2.362,2.36163,2.36179,421100001.0
2006-12-01 18:04:00,2.36183,2.36234,2.36181,2.36234,297200000.0
2006-12-01 18:05:00,2.36244,2.36278,2.36234,2.36239,182600000.0
2006-12-01 18:06:00,2.36233,2.36249,2.36198,2.36202,415900002.0
2006-12-01 18:07:00,2.36218,2.36237,2.36194,2.36237,403600000.0
2006-12-01 18:08:00,2.36235,2.36245,2.36206,2.36206,439000001.0
2006-12-01 18:09:00,2.362,2.36252,2.362,2.3621,310299999.0
2006-12-01 18:10:00,2.3621,2.36215,2.36186,2.3621,369100000.0
2006-12-01 18:11:00,2.36206,2.36206,2.36154,2.36191,244000000.0
2006-12-01 18:12:00,2.36185,2.36214,2.36177,2.36208,203699999.0
2006-12-01 18:13:00,2.36193,2.36219,2.36178,2.36211,136000000.0
2006-12-01 18:14:00,2.36215,2.36215,2.36164,2.362,335500000.0
2006-12-01 18:15:00,2.36211,2.36228,2.3619,2.3619,344900000.0
2006-12-01 18:16:00,2.36204,2.36214,2.36171,2.36197,341999998.0
2006-12-01 18:17:00,2.36196,2.36218,2.36174,2.36198,240300000.0
2006-12-01 18:18:00,2.36206,2.36221,2.36177,2.36191,173900000.0
2006-12-01 18:19:00,2.36193,2.36241,2.36175,2.36226,249800000.0
2006-12-01 18:20:00,2.3623,2.36257,2.36228,2.3624,163700000.0
2006-12-01 18:21:00,2.36248,2.36287,2.36242,2.36287,241900000.0
2006-12-01 18:22:00,2.3629,2.36292,2.36258,2.3627,219100000.0
2006-12-01 18:23:00,2.36285,2.36298,2.36258,2.36281,333700000.0
2006-12-01 18:24:00,2.36277,2.36277,2.36226,2.36258,325100000.0
2006-12-01 18:25:00,2.36265,2.36281,2.3623,2.3625,302900000.0
2006-12-01 18:26:00,2.36253,2.36288,2.36244,2.36264,338400000.0
2006-12-01 18:27:00,2.36262,2.36283,2.36233,2.36233,310000000.0
2006-12-01 18:28:00,2.36233,2.36267,2.36222,2.36267,199400000.0
2006-12-01 18:29:00,2.36257,2.36288,2.36253,2.36258,215300000.0
2006-12-01 18:30:00,2.36261,2.36297,2.36254,2.36267,266000001.0
2006-12-01 18:31:00,2.36275,2.36293,2.36255,2.36275,152700000.0
2006-12-01 18:32:00,2.36303,2.36392,2.36284,2.36385,142200000.0
2006-12-01 18:33:00,2.36403,2.36477,2.36403,2.36462,311800000.0
2006-12-01 18:34:00,2.36474,2.36484,2.36448,2.36449,443400000.0
2006-12-01 18:35:00,2.3645,2.36479,2.3645,2.36461,170199999.0
2006-12-01 18:36:00,2.36449,2.36451,2.3644,2.36447,79800000.0
2006-12-01 18:37:00,2.36425,2.36435,2.36379,2.36414,75400000.0
2006-12-01 18:38:00,2.36406,2.36457,2.36406,2.36451,107700000.0
2006-12-01 18:39:00,2.3646,2.36498,2.36454,2.36463,156600000.0
2006-12-01 18:40:00,2.36472,2.36486,2.36446,2.3645,248800001.0
2006-12-01 18:41:00,2.36469,2.36505,2.36469,2.36486,184100000.0
2006-12-01 18:42:00,2.36494,2.36509,2.3645,2.3645,105500000.0
2006-12-01 18:43:00,2.3646,2.3646,2.3642,2.36447,53100000.0
2006-12-01 18:44:00,2.36458,2.36492,2.36458,2.3647,120300000.0
2006-12-01 18:45:00,2.36474,2.3651,2.36446,2.36446,98300000.0
2006-12-01 18:46:00,2.36451,2.36472,2.36451,2.36466,31100000.0
2006-12-01 18:47:00,2.36455,2.36471,2.36424,2.36443,25800000.0
2006-12-01 18:48:00,2.36431,2.36454,2.36393,2.36393,99200000.0
2006-12-01 18:49:00,2.36404,2.36416,2.3638,2.36416,38400000.0
2006-12-01 18:50:00,2.36422,2.36426,2.36385,2.36403,24800000.0
2006-12-01 18:51:00,2.36394,2.364,2.36342,2.3637,139700000.0
2006-12-01 18:52:00,2.36372,2.3639,2.36358,2.36367,132700000.0
2006-12-01 18:53:00,2.36364,2.36389,2.36343,2.36352,142000000.0
2006-12-01 18:54:00,2.36352,2.36361,2.36342,2.36348,111200000.0
2006-12-01 18:55:00,2.36348,2.3639,2.36348,2.36355,171100000.0
2006-12-01 18:56:00,2.36365,2.36386,2.36365,2.36381,40800000.0
2006-12-01 18:57:00,2.36384,2.36404,2.36372,2.36378,67900000.0
2006-12-01 18:58:00,2.36377,2.3641,2.36373,2.36395,240100000.0
2006-12-01 18:59:00,2.36404,2.36431,2.36395,2.36422,154700000.0
2006-12-01 19:00:00,2.36439,2.36471,2.36431,2.36457,68700000.0
2006-12-01 19:01:00,2.36447,2.36452,2.36423,2.36425,58900000.0
2006-12-01 19:02:00,2.3643,2.36445,2.36425,2.36445,193300000.0
2006-12-01 19:03:00,2.36457,2.36477,2.36449,2.36452,105800000.0
2006-12-01 19:04:00,2.36455,2.36486,2.36447,2.36486,29700000.0
2006-12-01 19:05:00,2.36485,2.36521,2.36485,2.3652,56700000.0
2006-12-01 19:06:00,2.36526,2.36641,2.36526,2.36622,214300000.0
2006-12-01 19:07:00,2.36584,2.36606,2.36554,2.3656,155700000.0
2006-12-01 19:08:00,2.36559,2.3657,2.3652,2.3657,224900000.0
2006-12-01 19:09:00,2.36557,2.36557,2.36506,2.36517,128600001.0
2006-12-01 19:10:00,2.36509,2.36522,2.365,2.3651,111200000.0
2006-12-01 19:11:00,2.36492,2.36492,2.36435,2.36435,66700000.0
2006-12-01 19:12:00,2.3644,2.36473,2.3644,2.3647,42500000.0
2006-12-01 19:13:00,2.36461,2.36472,2.36442,2.36443,107300000.0
2006-12-01 19:14:00,2.3645,2.36459,2.3642,2.3642,129000000.0
2006-12-01 19:15:00,2.36419,2.36448,2.36419,2.36438,95900000.0
2006-12-01 19:16:00,2.36445,2.36445,2.36397,2.36398,23600000.0
2006-12-01 19:17:00,2.36393,2.3641,2.36367,2.36389,79400000.0
2006-12-01 19:18:00,2.36386,2.36433,2.36381,2.36419,125500001.0
2006-12-01 19:19:00,2.36427,2.36469,2.36427,2.36453,70000000.0
2006-12-01 19:20:00,2.36477,2.36489,2.36397,2.36405,146200000.0
2006-12-01 19:21:00,2.36402,2.36431,2.36402,2.36421,116799999.0
2006-12-01 19:22:00,2.36417,2.36438,2.36387,2.36387,56600000.0
2006-12-01 19:23:00,2.36369,2.36369,2.36348,2.36352,155200000.0
2006-12-01 19:24:00,2.36359,2.36359,2.36315,2.36328,81100000.0
2006-12-01 19:25:00,2.36323,2.36323,2.36309,2.36309,70900000.0
2006-12-01 19:26:00,2.36304,2.36311,2.36271,2.36286,151400000.0
2006-12-01 19:27:00,2.3628,2.36297,2.36269,2.3628,135900001.0
2006-12-01 19:28:00,2.36287,2.36388,2.36248,2.36388,68900000.0
2006-12-01 19:29:00,2.3639,2.3639,2.36321,2.36328,100400000.0
2006-12-01 19:30:00,2.3632,2.36343,2.36314,2.36332,210200000.0
2006-12-01 19:31:00,2.36334,2.36347,2.36306,2.36341,66100000.0
2006-12-01 19:32:00,2.36341,2.36357,2.36331,2.36343,139300000.0
2006-12-01 19:33:00,2.36333,2.36348,2.36333,2.36336,55900000.0
2006-12-01 19:34:00,2.36344,2.36354,2.36318,2.36318,108000000.0
2006-12-01 19:35:00,2.36313,2.36333,2.36302,2.36308,105400000.0
2006-12-01 19:36:00,2.36308,2.36339,2.36308,2.3632,142300000.0
2006-12-01 19:37:00,2.36338,2.36352,2.36329,2.36345,36600000.0
2006-12-01 19:38:00,2.36343,2.36362,2.36338,2.36344,34500000.0
2006-12-01 19:39:00,2.36344,2.36344,2.3632,2.36338,53300000.0
2006-12-01 19:40:00,2.3634,2.3634,2.36283,2.36283,108000000.0
2006-12-01 19:41:00,2.36275,2.36329,2.36275,2.36325,98100000.0
2006-12-01 19:42:00,2.36344,2.36358,2.36327,2.36341,64100000.0
2006-12-01 19:43:00,2.3635,2.3636,2.36337,2.36355,45700000.0
2006-12-01 19:44:00,2.36356,2.36359,2.36312,2.36312,65500000.0
2006-12-01 19:45:00,2.3631,2.36331,2.3631,2.36331,36600000.0
2006-12-01 19:46:00,2.36355,2.36368,2.36337,2.36352,85700000.0
2006-12-01 19:47:00,2.36355,2.36363,2.36347,2.36348,36600000.0
2006-12-01 19:48:00,2.3634,2.36376,2.3634,2.36366,88700000.0
2006-12-01 19:49:00,2.36374,2.36374,2.3634,2.3634,84300000.0
2006-12-01 19:50:00,2.36359,2.36364,2.36348,2.36354,43600000.0
2006-12-01 19:51:00,2.36348,2.36348,2.36323,2.36332,101400000.0
2006-12-01 19:52:00,2.36327,2.36358,2.36323,2.36355,47400000.0
2006-12-01 19:53:00,2.36342,2.36344,2.36331,2.36332,27000000.0
2006-12-01 19:54:00,2.3634,2.3634,2.36292,2.36292,48300000.0
2006-12-01 19:55:00,2.36281,2.36281,2.36267,2.3628,60900000.0
2006-12-01 19:56:00,2.363,2.36307,2.36284,2.36285,75100000.0
2006-12-01 19:57:00,2.36275,2.36275,2.36225,2.36225,125600000.0
2006-12-01 19:58:00,2.36221,2.36261,2.36216,2.36238,105000000.0
2006-12-01 19:59:00,2.36241,2.3626,2.36241,2.36259,108300000.0
2006-12-01 20:00:00,2.36276,2.36327,2.36259,2.36295,54200000.0
2006-12-01 20:01:00,2.36293,2.36303,2.36257,2.36295,83800000.0
2006-12-01 20:02:00,2.36292,2.36302,2.36282,2.36286,59600000.0
2006-12-01 20:03:00,2.36283,2.36283,2.36271,2.36271,27600000.0
2006-12-01 20:04:00,2.36267,2.36268,2.36249,2.36259,24000000.0
2006-12-01 20:05:00,2.36286,2.36311,2.36281,2.36309,38900000.0
2006-12-01 20:06:00,2.36307,2.3632,2.36264,2.36264,43999999.0
2006-12-01 20:07:00,2.36271,2.363,2.36262,2.363,63900000.0
2006-12-01 20:08:00,2.3631,2.36319,2.36275,2.36283,79800000.0
2006-12-01 20:09:00,2.36292,2.36292,2.36279,2.36279,40000000.0
2006-12-01 20:10:00,2.36279,2.36279,2.36262,2.36271,26000000.0
2006-12-01 20:11:00,2.3627,2.36279,2.36261,2.36276,68600000.0
2006-12-01 20:12:00,2.36282,2.36303,2.36275,2.36289,142200000.0
2006-12-01 20:13:00,2.36272,2.36282,2.3626,2.36264,168600000.0
2006-12-01 20:14:00,2.36258,2.3626,2.3624,2.36244,96000000.0
2006-12-01 20:15:00,2.3625,2.36278,2.3624,2.36241,183700000.0
2006-12-01 20:16:00,2.36254,2.36317,2.36254,2.36317,170200000.0
2006-12-01 20:17:00,2.36307,2.36307,2.3628,2.36302,21400000.0
2006-12-01 20:18:00,2.36311,2.36311,2.36287,2.36298,83400000.0
2006-12-01 20:19:00,2.36295,2.36305,2.36265,2.36265,151700000.0
2006-12-01 20:20:00,2.36263,2.36279,2.36239,2.36263,187500000.0
2006-12-01 20:21:00,2.36261,2.36284,2.36244,2.36284,75700000.0
2006-12-01 20:22:00,2.36282,2.36285,2.36247,2.36262,89700000.0
2006-12-01 20:23:00,2.36266,2.36275,2.36247,2.36253,166600001.0
2006-12-01 20:24:00,2.36236,2.3626,2.36234,2.3626,32300000.0
2006-12-01 20:25:00,2.36252,2.36271,2.36252,2.36255,198500000.0
2006-12-01 20:26:00,2.36263,2.36279,2.36259,2.36266,129700000.0
2006-12-01 20:27:00,2.36267,2.363,2.36267,2.363,84600000.0
2006-12-01 20:28:00,2.36271,2.36299,2.36261,2.36289,227300000.0
2006-12-01 20:29:00,2.36295,2.36295,2.36251,2.36269,156300000.0
2006-12-01 20:30:00,2.36268,2.3629,2.36264,2.36273,323500000.0
2006-12-01 20:31:00,2.36261,2.36279,2.36238,2.36241,186800000.0
2006-12-01 20:32:00,2.36249,2.36277,2.36239,2.36245,385900001.0
2006-12-01 20:33:00,2.36237,2.36263,2.36237,2.36242,102000000.0
2006-12-01 20:34:00,2.36238,2.36251,2.36212,2.3623,78300000.0
2006-12-01 20:35:00,2.36234,2.36245,2.36222,2.36233,53700000.0
2006-12-01 20:36:00,2.36232,2.36235,2.36217,2.36226,46600000.0
2006-12-01 20:37:00,2.36206,2.36244,2.36206,2.36225,142300000.0
2006-12-01 20:38:00,2.36231,2.36271,2.3623,2.36241,145400000.0
2006-12-01 20:39:00,2.36246,2.36278,2.36229,2.36278,143500001.0
2006-12-01 20:40:00,2.36289,2.36317,2.36289,2.36312,153500000.0
2006-12-01 20:41:00,2.36315,2.3633,2.36291,2.3631,137000000.0
2006-12-01 20:42:00,2.36295,2.36323,2.36288,2.36291,69200000.0
2006-12-01 20:43:00,2.36305,2.36325,2.36281,2.36316,109000000.0
2006-12-01 20:44:00,2.36329,2.3638,2.36324,2.3636,176900000.0
2006-12-01 20:45:00,2.36351,2.36378,2.36333,2.36378,63000000.0
2006-12-01 20:46:00,2.3639,2.36435,2.3639,2.36432,22300000.0
2006-12-01 20:47:00,2.36437,2.36437,2.36403,2.36406,148000000.0
2006-12-01 20:48:00,2.36401,2.36433,2.36398,2.36403,213200000.0
2006-12-01 20:49:00,2.36405,2.36431,2.36396,2.36411,150299999.0
2006-12-01 20:50:00,2.36404,2.36412,2.36377,2.36377,154900000.0
2006-12-01 20:51:00,2.3637,2.36376,2.36339,2.36367,107900000.0
2006-12-01 20:52:00,2.36373,2.36391,2.36356,2.36367,141300000.0
2006-12-01 20:53:00,2.36368,2.36385,2.36359,2.36372,213500000.0
2006-12-01 20:54:00,2.36374,2.36374,2.36338,2.36341,159400000.0
2006-12-01 20:55:00,2.36335,2.36342,2.36335,2.3634,19400000.0
2006-12-01 20:56:00,2.36342,2.36381,2.36333,2.36354,246800000.0
2006-12-01 20:57:00,2.36356,2.36369,2.36326,2.3633,303900000.0
2006-12-01 20:58:00,2.36337,2.3637,2.36331,2.3637,183000000.0
2006-12-01 20:59:00,2.36377,2.3638,2.36336,2.36343,278400000.0
2006-12-01 21:00:00,2.36348,2.36348,2.36314,2.36314,209600000.0
2006-12-01 21:01:00,2.36315,2.36333,2.36311,2.36315,314200000.0
2006-12-01 21:02:00,2.36314,2.36343,2.36314,2.36317,105700000.0
2006-12-01 21:03:00,2.36336,2.36336,2.36313,2.36313,91400000.0
2006-12-01 21:04:00,2.36323,2.36352,2.36323,2.36343,44900000.0
2006-12-01 21:05:00,2.36343,2.36353,2.36338,2.36338,44200000.0
2006-12-01 21:06:00,2.36338,2.36352,2.36335,2.36344,63700000.0
2006-12-01 21:07:00,2.36347,2.36356,2.36344,2.36344,34200001.0
2006-12-01 21:08:00,2.36348,2.36354,2.36337,2.36354,31500000.0
2006-12-01 21:09:00,2.36366,2.36376,2.36357,2.36376,50300000.0
2006-12-01 21:10:00,2.36383,2.36386,2.36355,2.36381,78000000.0
2006-12-01 21:11:00,2.36381,2.36381,2.3636,2.36373,144300000.0
2006-12-01 21:12:00,2.3637,2.3637,2.36346,2.36369,47200000.0
2006-12-01 21:13:00,2.36368,2.36397,2.3636,2.3636,138100000.0
2006-12-01 21:14:00,2.36385,2.36444,2.36354,2.36444,133500000.0
2006-12-01 21:15:00,2.36441,2.36494,2.36441,2.36453,137700000.0
2006-12-01 21:16:00,2.36458,2.36467,2.36439,2.36466,87800000.0
2006-12-01 21:17:00,2.36474,2.36474,2.36435,2.36435,159200000.0
2006-12-01 21:18:00,2.3645,2.36465,2.3644,2.36454,120800000.0
2006-12-01 21:19:00,2.36447,2.36453,2.3642,2.3642,116500000.0
2006-12-01 21:20:00,2.36426,2.36454,2.36408,2.36408,224100001.0
2006-12-01 21:21:00,2.36407,2.36434,2.364,2.36425,254000000.0
2006-12-01 21:22:00,2.36426,2.36439,2.36412,2.36422,156900000.0
2006-12-01 21:23:00,2.36434,2.36434,2.36398,2.36398,111000000.0
2006-12-01 21:24:00,2.364,2.3642,2.3639,2.36418,77800000.0
2006-12-01 21:25:00,2.36415,2.36415,2.36387,2.36394,48700000.0
2006-12-01 21:26:00,2.36402,2.36404,2.36381,2.36394,32600000.0
2006-12-01 21:27:00,2.36399,2.36399,2.36374,2.36387,61900000.0
2006-12-01 21:28:00,2.36407,2.36422,2.36387,2.36412,118400000.0
2006-12-01 21:29:00,2.36408,2.3641,2.3636,2.3636,38800000.0
2006-12-01 21:30:00,2.36358,2.36358,2.36314,2.3632,21500000.0
2006-12-01 21:31:00,2.36315,2.36331,2.36307,2.36322,52400000.0
2006-12-01 21:32:00,2.36339,2.36357,2.36317,2.3633,171600000.0
2006-12-01 21:33:00,2.36319,2.36333,2.36303,2.36305,83400000.0
2006-12-01 21:34:00,2.36308,2.36342,2.36301,2.36302,122400000.0
2006-12-01 21:35:00,2.36313,2.36313,2.3629,2.3629,39100000.0
2006-12-01 21:36:00,2.36292,2.36301,2.36288,2.3629,25500000.0
2006-12-01 21:37:00,2.36298,2.36298,2.36257,2.36272,61700000.0
2006-12-01 21:38:00,2.36273,2.36289,2.36272,2.36289,64100000.0
2006-12-01 21:39:00,2.36296,2.36325,2.3629,2.36325,43400000.0
2006-12-01 21:40:00,2.36321,2.36329,2.36307,2.36322,19200000.0
2006-12-01 21:41:00,2.36312,2.36341,2.36312,2.36326,31700000.0
2006-12-01 21:42:00,2.36317,2.36335,2.36307,2.36307,85600000.0
2006-12-01 21:43:00,2.36296,2.36323,2.36274,2.36281,95300000.0
2006-12-01 21:44:00,2.36283,2.36288,2.36241,2.36264,102800000.0
2006-12-01 21:45:00,2.36252,2.36264,2.36232,2.3625,102300000.0
2006-12-01 21:46:00,2.36262,2.36267,2.36235,2.36257,84400000.0
2006-12-01 21:47:00,2.36253,2.36264,2.36222,2.36227,132300000.0
2006-12-01 21:48:00,2.3622,2.36278,2.36215,2.36277,53500000.0
2006-12-01 21:49:00,2.36274,2.36278,2.3625,2.36253,100900000.0
2006-12-01 21:50:00,2.36262,2.36262,2.36235,2.36235,44600001.0
2006-12-01 21:51:00,2.3623,2.36265,2.36218,2.36247,35200000.0
2006-12-01 21:52:00,2.36245,2.36268,2.36239,2.36248,121400000.0
2006-12-01 21:53:00,2.36243,2.3626,2.36237,2.36247,45900000.0
2006-12-01 21:54:00,2.36247,2.36256,2.36247,2.3625,22100000.0
2006-12-01 21:55:00,2.36254,2.36266,2.36229,2.36249,71500000.0
2006-12-01 21:56:00,2.36246,2.36277,2.36223,2.36277,69700000.0
2006-12-01 21:57:00,2.36282,2.36282,2.36261,2.36261,23000000.0
2006-12-01 21:58:00,2.36262,2.36292,2.36262,2.36279,25600000.0
2006-12-01 21:59:00,2.36272,2.36272,2.36212,2.36212,197500000.0
2006-12-01 22:00:00,2.36209,2.36218,2.36189,2.36218,73400000.0
2006-12-01 22:01:00,2.36208,2.3621,2.36191,2.36198,30600000.0
2006-12-01 22:02:00,2.36192,2.36212,2.36176,2.36176,106700000.0
2006-12-01 22:03:00,2.36178,2.36181,2.36159,2.36181,43100000.0
2006-12-01 22:04:00,2.36186,2.36194,2.36167,2.3618,116600000.0
2006-12-01 22:05:00,2.36185,2.36201,2.36184,2.36188,74400000.0
2006-12-01 22:06:00,2.36191,2.36191,2.36153,2.36153,21100000.0
2006-12-01 22:07:00,2.36148,2.36148,2.36131,2.36131,29800000.0
2006-12-01 22:08:00,2.3614,2.36144,2.36135,2.3614,23700000.0
2006-12-01 22:09:00,2.36138,2.36163,2.36138,2.36144,41900000.0
2006-12-01 22:10:00,2.36151,2.36164,2.36138,2.36164,33400000.0
2006-12-01 22:11:00,2.36168,2.36168,2.36151,2.36152,22900000.0
2006-12-01 22:12:00,2.36155,2.36166,2.36144,2.36145,70800000.0
2006-12-01 22:13:00,2.36146,2.36159,2.36143,2.36159,52600000.0
2006-12-01 22:14:00,2.36176,2.36181,2.36176,2.36181,8600000.0
2006-12-01 22:15:00,2.36172,2.36199,2.36158,2.36199,112900001.0
2006-12-01 22:16:00,2.36198,2.36198,2.36165,2.36165,100900000.0
2006-12-01 22:17:00,2.36172,2.36179,2.36149,2.36149,30600000.0
2006-12-01 22:18:00,2.36153,2.36156,2.36144,2.36156,15900000.0
2006-12-01 22:19:00,2.36157,2.36161,2.36145,2.36156,51400000.0
2006-12-01 22:20:00,2.36154,2.36163,2.36131,2.36131,17700000.0
2006-12-01 22:21:00,2.3614,2.36165,2.36136,2.3615,42400000.0
2006-12-01 22:22:00,2.36134,2.36134,2.36087,2.36109,122700001.0
2006-12-01 22:23:00,2.36105,2.36105,2.36056,2.3609,72500000.0
2006-12-01 22:24:00,2.36069,2.36077,2.36047,2.36047,32600000.0
2006-12-01 22:25:00,2.36071,2.36077,2.36058,2.36058,61600000.0
2006-12-01 22:26:00,2.36051,2.36051,2.36031,2.36032,27100000.0
2006-12-01 22:27:00,2.36044,2.36049,2.36024,2.36039,28800000.0
2006-12-01 22:28:00,2.36069,2.36078,2.36058,2.36078,25000000.0
2006-12-01 22:29:00,2.36077,2.36079,2.36054,2.36055,124500000.0
2006-12-01 22:30:00,2.36057,2.36121,2.36057,2.36121,149999998.0
2006-12-01 22:31:00,2.36105,2.36105,2.36064,2.36065,23800000.0
2006-12-01 22:32:00,2.36087,2.36107,2.36082,2.36107,38200000.0
2006-12-01 22:33:00,2.36114,2.36124,2.36099,2.36104,62700001.0
2006-12-01 22:34:00,2.36105,2.36131,2.36099,2.36102,85200000.0
2006-12-01 22:35:00,2.36086,2.36106,2.36086,2.36097,43700000.0
2006-12-01 22:36:00,2.36104,2.36104,2.36098,2.36103,29900000.0
2006-12-01 22:37:00,2.36102,2.36103,2.36089,2.36089,31900000.0
2006-12-01 22:38:00,2.36103,2.36144,2.36103,2.36135,34700000.0
2006-12-01 22:39:00,2.36147,2.36152,2.36126,2.36152,46900000.0
2006-12-01 22:40:00,2.36141,2.36174,2.36135,2.36135,46300000.0
2006-12-01 22:41:00,2.36119,2.36136,2.36117,2.36129,32900000.0
2006-12-01 22:42:00,2.36144,2.36165,2.36136,2.36165,57800000.0
2006-12-01 22:43:00,2.36168,2.36175,2.36122,2.36122,121700000.0
2006-12-01 22:44:00,2.3611,2.36153,2.3611,2.36132,53300000.0
2006-12-01 22:45:00,2.36154,2.36168,2.36118,2.36126,53700000.0
2006-12-01 22:46:00,2.36126,2.36143,2.36119,2.36132,96700001.0
2006-12-01 22:47:00,2.36145,2.36151,2.36126,2.36132,32300000.0
2006-12-01 22:48:00,2.36133,2.36173,2.36124,2.36166,57900000.0
2006-12-01 22:49:00,2.36177,2.36191,2.36154,2.36167,79600000.0
2006-12-01 22:50:00,2.36162,2.36198,2.36155,2.36155,52600000.0
2006-12-01 22:51:00,2.36169,2.36186,2.36147,2.36149,92500000.0
2006-12-01 22:52:00,2.36158,2.36182,2.36158,2.36182,39000000.0
2006-12-01 22:53:00,2.36191,2.36215,2.36191,2.36215,22000000.0
2006-12-01 22:54:00,2.36218,2.36218,2.36196,2.36208,32800000.0
2006-12-01 22:55:00,2.36202,2.36202,2.36162,2.36168,34600000.0
2006-12-01 22:56:00,2.36214,2.36214,2.36155,2.36155,33400000.0
2006-12-01 22:57:00,2.36171,2.36197,2.36171,2.36191,29200000.0
2006-12-01 22:58:00,2.3617,2.36186,2.3617,2.36177,24900000.0
2006-12-01 22:59:00,2.36177,2.36177,2.3617,2.36175,31800000.0
2006-12-01 23:00:00,2.36171,2.3618,2.36165,2.36178,24400000.0
2006-12-01 23:01:00,2.36172,2.3619,2.36172,2.36174,30400000.0
2006-12-01 23:02:00,2.36186,2.36199,2.36184,2.36199,18400000.0
2006-12-01 23:03:00,2.36185,2.36193,2.36177,2.36193,36900000.0
2006-12-01 23:04:00,2.36181,2.36194,2.36171,2.36194,40900000.0
2006-12-01 23:05:00,2.36184,2.36204,2.36184,2.36203,13400000.0
2006-12-01 23:06:00,2.3619,2.36207,2.36186,2.36195,31200000.0
2006-12-01 23:07:00,2.36199,2.3622,2.36198,2.36198,30400000.0
2006-12-01 23:08:00,2.36205,2.36205,2.36177,2.36188,23000000.0
2006-12-01 23:09:00,2.36201,2.36203,2.36183,2.36189,47000000.0
2006-12-01 23:10:00,2.36195,2.36212,2.36161,2.36191,24400000.0
2006-12-01 23:11:00,2.36204,2.36219,2.36193,2.36197,28900000.0
2006-12-01 23:12:00,2.362,2.3621,2.36176,2.36196,36400000.0
2006-12-01 23:13:00,2.36204,2.36209,2.36194,2.36202,19200000.0
2006-12-01 23:14:00,2.36206,2.36233,2.36206,2.36208,29200000.0
2006-12-01 23:15:00,2.36217,2.36236,2.36217,2.36227,31200000.0
2006-12-01 23:16:00,2.36227,2.36235,2.36213,2.36217,16000000.0
2006-12-01 23:17:00,2.36217,2.36233,2.36211,2.36211,15600000.0
2006-12-01 23:18:00,2.36217,2.36226,2.36197,2.36226,30200000.0
2006-12-01 23:19:00,2.36224,2.36237,2.36221,2.36235,21900000.0
2006-12-01 23:20:00,2.36229,2.36229,2.36205,2.3622,38300000.0
2006-12-01 23:21:00,2.36232,2.36232,2.36226,2.36227,27600000.0
2006-12-01 23:22:00,2.36243,2.36243,2.36236,2.3624,29000000.0
2006-12-01 23:23:00,2.36241,2.36258,2.36235,2.36254,19500000.0
2006-12-01 23:24:00,2.3625,2.3625,2.36236,2.3624,11600000.0
2006-12-01 23:25:00,2.36246,2.3625,2.36228,2.36247,38400000.0
2006-12-01 23:26:00,2.36251,2.3627,2.36243,2.36259,30400000.0
2006-12-01 23:27:00,2.36251,2.36269,2.36251,2.36251,16800000.0
2006-12-01 23:28:00,2.36266,2.36273,2.3625,2.36273,39000000.0
2006-12-01 23:29:00,2.36277,2.36305,2.36277,2.36305,24300000.0
2006-12-01 23:30:00,2.36301,2.36301,2.36274,2.36287,16200000.0
2006-12-01 23:31:00,2.36281,2.36287,2.36278,2.3628,17400000.0
2006-12-01 23:32:00,2.36292,2.36297,2.36283,2.36283,43300000.0
2006-12-01 23:33:00,2.36279,2.36283,2.36265,2.36275,39400000.0
2006-12-01 23:34:00,2.36277,2.36277,2.36225,2.36273,55100000.0
2006-12-01 23:35:00,2.36273,2.36282,2.36257,2.36282,56500000.0
2006-12-01 23:36:00,2.36275,2.36283,2.36253,2.36283,41800000.0
2006-12-01 23:37:00,2.36279,2.36291,2.36275,2.36275,10200000.0
2006-12-01 23:38:00,2.36272,2.36279,2.36269,2.36279,21000000.0
2006-12-01 23:39:00,2.3627,2.36295,2.36266,2.36286,46200000.0
2006-12-01 23:40:00,2.36271,2.36271,2.36263,2.36263,2600000.0
2006-12-01 23:41:00,2.36253,2.36268,2.36247,2.36261,31700000.0
2006-12-01 23:42:00,2.36269,2.36274,2.36254,2.36274,51800000.0
2006-12-01 23:43:00,2.36252,2.36271,2.36241,2.36269,55500000.0
2006-12-01 23:44:00,2.36267,2.3629,2.36254,2.36283,43700000.0
2006-12-01 23:45:00,2.36267,2.36295,2.36253,2.36295,16200000.0
2006-12-01 23:46:00,2.36285,2.36293,2.36246,2.36293,24900000.0
2006-12-01 23:47:00,2.3628,2.36291,2.36276,2.36285,15800000.0
2006-12-01 23:48:00,2.36268,2.36282,2.36267,2.36282,26700000.0
2006-12-01 23:49:00,2.36272,2.36272,2.36265,2.3627,20800000.0
2006-12-01 23:50:00,2.36264,2.36281,2.36227,2.36227,26600000.0
2006-12-01 23:51:00,2.36248,2.3626,2.36237,2.36253,49700000.0
2006-12-01 23:52:00,2.36263,2.36279,2.36263,2.36265,29800000.0
2006-12-01 23:53:00,2.36257,2.36264,2.36233,2.36233,36800000.0
2006-12-01 23:54:00,2.36266,2.36266,2.36247,2.36254,22700000.0
2006-12-01 23:55:00,2.36208,2.36241,2.36175,2.36241,30900000.0
2006-12-01 23:56:00,2.36257,2.36289,2.36257,2.36267,44500000.0
2006-12-01 23:57:00,2.36258,2.36291,2.36252,2.36274,54300000.0
2006-12-01 23:58:00,2.36284,2.36316,2.36284,2.36308,24600000.0
2006-12-01 23:59:00,2.36276,2.36341,2.36247,2.36341,17600000.0
2006-12-04 00:00:00,2.35755,2.35836,2.35755,2.35829,42700000.0
2006-12-04 00:01:00,2.35807,2.35817,2.35775,2.35814,41000000.0
2006-12-04 00:02:00,2.358,2.35822,2.35794,2.35816,12400000.0
2006-12-04 00:03:00,2.3614,2.3614,2.35888,2.35888,22700000.0
2006-12-04 00:04:00,2.35791,2.35791,2.35757,2.35786,23900000.0
2006-12-04 00:05:00,2.35802,2.35806,2.3579,2.358,43500000.0
2006-12-04 00:06:00,2.35793,2.35816,2.35779,2.35816,22000000.0
2006-12-04 00:07:00,2.35831,2.35855,2.35831,2.35855,35300000.0
2006-12-04 00:08:00,2.35857,2.35857,2.35715,2.35752,34600000.0
2006-12-04 00:09:00,2.35818,2.3583,2.35818,2.35828,39300000.0
2006-12-04 00:10:00,2.35837,2.35891,2.35837,2.35859,48300000.0
2006-12-04 00:11:00,2.35842,2.35842,2.3582,2.35831,22000000.0
2006-12-04 00:12:00,2.3584,2.35848,2.35825,2.35841,58900001.0
2006-12-04 00:13:00,2.35838,2.35855,2.35824,2.35855,14000000.0
2006-12-04 00:14:00,2.35858,2.35858,2.35837,2.35844,22100000.0
2006-12-04 00:15:00,2.3586,2.35877,2.3586,2.35865,17100000.0
2006-12-04 00:16:00,2.3587,2.35888,2.3586,2.35885,39900000.0
2006-12-04 00:17:00,2.35883,2.35905,2.35878,2.35883,63900000.0
2006-12-04 00:18:00,2.35885,2.35888,2.3588,2.35885,16800000.0
2006-12-04 00:19:00,2.3589,2.35897,2.35874,2.3588,39500000.0
2006-12-04 00:20:00,2.35899,2.35899,2.35873,2.35876,45400000.0
2006-12-04 00:21:00,2.35882,2.35893,2.35882,2.35893,9600000.0
2006-12-04 00:22:00,2.35887,2.35888,2.35887,2.35888,4100000.0
2006-12-04 00:23:00,2.35877,2.35898,2.35873,2.35894,66600001.0
2006-12-04 00:24:00,2.35911,2.35911,2.35879,2.35895,36500000.0
2006-12-04 00:25:00,2.35897,2.35908,2.35885,2.35908,21800000.0
2006-12-04 00:26:00,2.35908,2.35918,2.359,2.3591,37300000.0
2006-12-04 00:27:00,2.35905,2.35925,2.35905,2.35922,25300000.0
2006-12-04 00:28:00,2.35923,2.35923,2.3591,2.3591,7600000.0
2006-12-04 00:29:00,2.35918,2.35918,2.35913,2.35913,14900000.0
2006-12-04 00:30:00,2.35935,2.3594,2.35935,2.3594,4700000.0
2006-12-04 00:31:00,2.3595,2.35956,2.35945,2.35956,32000000.0
2006-12-04 00:32:00,2.35943,2.35957,2.35929,2.35942,55200000.0
2006-12-04 00:33:00,2.35925,2.35977,2.35911,2.35977,47000000.0
2006-12-04 00:34:00,2.35966,2.35977,2.35951,2.35954,52500001.0
2006-12-04 00:35:00,2.35949,2.35954,2.35925,2.35946,46500000.0
2006-12-04 00:36:00,2.35938,2.35948,2.35917,2.35935,27100000.0
2006-12-04 00:37:00,2.35968,2.35995,2.35962,2.35995,28400000.0
2006-12-04 00:38:00,2.36013,2.36018,2.35982,2.36015,38600000.0
2006-12-04 00:39:00,2.36075,2.36086,2.36036,2.36039,23600000.0
2006-12-04 00:40:00,2.36049,2.36072,2.36049,2.36054,20400000.0
2006-12-04 00:41:00,2.3607,2.3607,2.36016,2.3602,24100000.0
2006-12-04 00:42:00,2.36027,2.36033,2.36005,2.36005,31700000.0
2006-12-04 00:43:00,2.36024,2.36026,2.35999,2.36026,21800000.0
2006-12-04 00:44:00,2.36029,2.36032,2.36,2.36005,49100000.0
2006-12-04 00:45:00,2.35979,2.36023,2.35979,2.36023,15900000.0
2006-12-04 00:46:00,2.36003,2.36063,2.36003,2.36041,35700000.0
2006-12-04 00:47:00,2.36036,2.36049,2.36024,2.36036,48400000.0
2006-12-04 00:48:00,2.36035,2.36059,2.36025,2.36057,35100000.0
2006-12-04 00:49:00,2.36052,2.36052,2.36019,2.36033,31800000.0
2006-12-04 00:50:00,2.36067,2.36092,2.36061,2.36061,19000000.0
2006-12-04 00:51:00,2.36026,2.36026,2.35931,2.35996,36600000.0
2006-12-04 00:52:00,2.36021,2.36023,2.35971,2.35986,19200000.0
2006-12-04 00:53:00,2.35976,2.36045,2.35976,2.36032,44400000.0
2006-12-04 00:54:00,2.36021,2.36021,2.35972,2.35972,16400000.0
2006-12-04 00:55:00,2.35959,2.35975,2.35949,2.35952,31000000.0
2006-12-04 00:56:00,2.35956,2.3597,2.3595,2.35962,37100000.0
2006-12-04 00:57:00,2.35966,2.36053,2.35965,2.36053,41100000.0
2006-12-04 00:58:00,2.36037,2.36061,2.36029,2.36036,40000000.0
2006-12-04 00:59:00,2.36057,2.36071,2.35989,2.36068,43200000.0
2006-12-04 01:00:00,2.36084,2.36099,2.36083,2.36089,30800000.0
2006-12-04 01:01:00,2.36093,2.36107,2.36065,2.36087,24400000.0
2006-12-04 01:02:00,2.36044,2.36051,2.36028,2.36033,22900000.0
2006-12-04 01:03:00,2.36041,2.36081,2.36031,2.36052,40100000.0
2006-12-04 01:04:00,2.36041,2.36051,2.36023,2.36023,31200000.0
2006-12-04 01:05:00,2.36039,2.3608,2.36032,2.3608,19600000.0
2006-12-04 01:06:00,2.36081,2.36136,2.36077,2.36136,23800000.0
2006-12-04 01:07:00,2.36125,2.36134,2.36094,2.36101,24400000.0
2006-12-04 01:08:00,2.36089,2.36102,2.36088,2.36102,14000000.0
2006-12-04 01:09:00,2.36108,2.36118,2.36091,2.36091,18000000.0
2006-12-04 01:10:00,2.36118,2.36142,2.36114,2.36133,43300000.0
2006-12-04 01:11:00,2.36118,2.36118,2.36094,2.36111,11600000.0
2006-12-04 01:12:00,2.36115,2.36136,2.361,2.361,39500000.0
2006-12-04 01:13:00,2.36077,2.36088,2.36072,2.36072,17500000.0
2006-12-04 01:14:00,2.36077,2.36108,2.36077,2.36108,26200000.0
2006-12-04 01:15:00,2.36112,2.3612,2.36102,2.3612,33000000.0
2006-12-04 01:16:00,2.36116,2.36116,2.36072,2.36093,16000000.0
2006-12-04 01:17:00,2.36094,2.36125,2.36094,2.36125,27000000.0
2006-12-04 01:18:00,2.361,2.36164,2.361,2.36118,40500000.0
2006-12-04 01:19:00,2.36145,2.36171,2.36135,2.3615,19200000.0
2006-12-04 01:20:00,2.36151,2.36216,2.36151,2.36185,37700000.0
2006-12-04 01:21:00,2.3619,2.362,2.36161,2.36192,24800000.0
2006-12-04 01:22:00,2.36194,2.36197,2.36165,2.36167,60500000.0
2006-12-04 01:23:00,2.36195,2.36197,2.3616,2.3616,24300000.0
2006-12-04 01:24:00,2.36148,2.3618,2.36142,2.3618,39400000.0
2006-12-04 01:25:00,2.36192,2.36193,2.36163,2.36168,19500000.0
2006-12-04 01:26:00,2.3617,2.36174,2.36148,2.36174,28700000.0
2006-12-04 01:27:00,2.36196,2.36217,2.36179,2.36205,50100000.0
2006-12-04 01:28:00,2.36201,2.36223,2.36181,2.36187,22600000.0
2006-12-04 01:29:00,2.36167,2.36167,2.36131,2.36131,26900000.0
2006-12-04 01:30:00,2.36143,2.36162,2.36102,2.36115,29600000.0
2006-12-04 01:31:00,2.36105,2.36109,2.36094,2.36105,28100000.0
2006-12-04 01:32:00,2.36087,2.36114,2.36087,2.36103,21500000.0
2006-12-04 01:33:00,2.361,2.36105,2.3609,2.361,73100000.0
2006-12-04 01:34:00,2.36093,2.36144,2.36091,2.36121,51900000.0
2006-12-04 01:35:00,2.36115,2.36115,2.36095,2.36099,15800000.0
2006-12-04 01:36:00,2.36096,2.36118,2.36087,2.36104,35300000.0
2006-12-04 01:37:00,2.36097,2.36127,2.36095,2.36104,21000000.0
2006-12-04 01:38:00,2.36101,2.36101,2.36081,2.3609,20700000.0
2006-12-04 01:39:00,2.36079,2.36089,2.36058,2.36058,63300000.0
2006-12-04 01:40:00,2.36073,2.36073,2.36038,2.36038,27400000.0
2006-12-04 01:41:00,2.36047,2.36047,2.36031,2.36042,55700000.0
2006-12-04 01:42:00,2.36038,2.36053,2.36032,2.36052,46200000.0
2006-12-04 01:43:00,2.36049,2.36056,2.36034,2.36047,29700000.0
2006-12-04 01:44:00,2.36049,2.36068,2.36049,2.36059,48100000.0
2006-12-04 01:45:00,2.3605,2.36064,2.3605,2.36055,23600000.0
2006-12-04 01:46:00,2.36037,2.3605,2.36025,2.3605,26300000.0
2006-12-04 01:47:00,2.36066,2.361,2.36062,2.36094,35800000.0
2006-12-04 01:48:00,2.36101,2.36101,2.36061,2.36087,39500000.0
2006-12-04 01:49:00,2.36083,2.36086,2.36067,2.36083,71900000.0
2006-12-04 01:50:00,2.36075,2.36097,2.3606,2.36064,25400000.0
2006-12-04 01:51:00,2.36096,2.36096,2.36065,2.36069,29400000.0
2006-12-04 01:52:00,2.36067,2.36072,2.36047,2.36049,40500000.0
2006-12-04 01:53:00,2.36045,2.36068,2.36034,2.3606,53200000.0
2006-12-04 01:54:00,2.36052,2.36065,2.3604,2.3604,34500001.0
2006-12-04 01:55:00,2.36059,2.3609,2.36059,2.36082,74300000.0
2006-12-04 01:56:00,2.3609,2.36096,2.3607,2.3607,27600000.0
2006-12-04 01:57:00,2.36082,2.36082,2.3606,2.36074,30500000.0
2006-12-04 01:58:00,2.36064,2.36064,2.36017,2.3602,26500000.0
2006-12-04 01:59:00,2.36027,2.3604,2.35993,2.36015,59300000.0
2006-12-04 02:00:00,2.36025,2.36025,2.35952,2.35952,36700000.0
2006-12-04 02:01:00,2.3586,2.35936,2.35844,2.35936,25800000.0
2006-12-04 02:02:00,2.3595,2.35988,2.35942,2.35981,39300000.0
2006-12-04 02:03:00,2.35986,2.35989,2.35938,2.35938,32700000.0
2006-12-04 02:04:00,2.35995,2.35995,2.35968,2.35982,39000000.0
2006-12-04 02:05:00,2.36009,2.36022,2.35972,2.35999,49700000.0
2006-12-04 02:06:00,2.36014,2.36029,2.35995,2.36029,42200000.0
2006-12-04 02:07:00,2.36012,2.36051,2.36004,2.36051,40100000.0
2006-12-04 02:08:00,2.36034,2.36054,2.36024,2.36038,53200000.0
2006-12-04 02:09:00,2.3605,2.3605,2.36028,2.36028,33600000.0
2006-12-04 02:10:00,2.36038,2.36049,2.36012,2.3603,29500000.0
2006-12-04 02:11:00,2.36022,2.36061,2.36022,2.36061,34100000.0
2006-12-04 02:12:00,2.36046,2.36083,2.36032,2.36083,43000000.0
2006-12-04 02:13:00,2.36071,2.36077,2.36046,2.36046,19200000.0
2006-12-04 02:14:00,2.36055,2.36095,2.36055,2.36085,30900000.0
2006-12-04 02:15:00,2.36074,2.36091,2.36063,2.36068,53000000.0
2006-12-04 02:16:00,2.36057,2.36091,2.36054,2.36087,30400000.0
2006-12-04 02:17:00,2.36087,2.36113,2.3608,2.36106,62800000.0
2006-12-04 02:18:00,2.36095,2.36109,2.36084,2.36086,48700000.0
2006-12-04 02:19:00,2.36075,2.3609,2.36075,2.36079,20600000.0
2006-12-04 02:20:00,2.36076,2.36103,2.36063,2.36103,30300000.0
2006-12-04 02:21:00,2.36105,2.36116,2.36104,2.36112,23600000.0
2006-12-04 02:22:00,2.36123,2.36123,2.36104,2.36115,23000000.0
2006-12-04 02:23:00,2.3611,2.36126,2.36099,2.36099,33200000.0
2006-12-04 02:24:00,2.36109,2.36114,2.36102,2.3611,44700000.0
2006-12-04 02:25:00,2.36104,2.36129,2.36104,2.36119,36400000.0
2006-12-04 02:26:00,2.36126,2.36126,2.36098,2.3611,49700000.0
2006-12-04 02:27:00,2.36117,2.36128,2.36117,2.36128,19100001.0
2006-12-04 02:28:00,2.36104,2.36104,2.36064,2.36085,33400000.0
2006-12-04 02:29:00,2.36064,2.36096,2.36062,2.36063,37900000.0
2006-12-04 02:30:00,2.36065,2.36105,2.36065,2.36096,28700000.0
2006-12-04 02:31:00,2.36094,2.36102,2.36085,2.36102,28200000.0
2006-12-04 02:32:00,2.36094,2.36114,2.36094,2.36105,18700000.0
2006-12-04 02:33:00,2.36106,2.3611,2.36099,2.36103,30200000.0
2006-12-04 02:34:00,2.36108,2.36116,2.36087,2.36115,35000000.0
2006-12-04 02:35:00,2.36123,2.3614,2.36119,2.36122,26100000.0
2006-12-04 02:36:00,2.36138,2.36138,2.36113,2.36114,35200000.0
2006-12-04 02:37:00,2.36117,2.3612,2.3608,2.3608,33400000.0
2006-12-04 02:38:00,2.36093,2.36122,2.36093,2.36098,24300000.0
2006-12-04 02:39:00,2.36114,2.36123,2.36085,2.36107,35900000.0
2006-12-04 02:40:00,2.36108,2.36164,2.36108,2.36164,36100000.0
2006-12-04 02:41:00,2.36106,2.36117,2.36075,2.36111,36200000.0
2006-12-04 02:42:00,2.3613,2.36132,2.36111,2.36126,38900000.0
2006-12-04 02:43:00,2.3613,2.3613,2.36099,2.36108,29700000.0
2006-12-04 02:44:00,2.36119,2.36119,2.36092,2.36094,33100000.0
2006-12-04 02:45:00,2.36102,2.36121,2.36102,2.36104,47500000.0
2006-12-04 02:46:00,2.36104,2.36115,2.36049,2.36049,34600000.0
2006-12-04 02:47:00,2.36043,2.36076,2.36043,2.36061,31800000.0
2006-12-04 02:48:00,2.36064,2.36075,2.36057,2.3606,33400000.0
2006-12-04 02:49:00,2.3607,2.36085,2.36061,2.36077,33500000.0
2006-12-04 02:50:00,2.36069,2.36084,2.36058,2.36084,27600000.0
2006-12-04 02:51:00,2.36088,2.36117,2.36088,2.3611,39900000.0
2006-12-04 02:52:00,2.36091,2.36094,2.36074,2.3609,30400000.0
2006-12-04 02:53:00,2.361,2.361,2.36072,2.36076,53100000.0
2006-12-04 02:54:00,2.36091,2.36172,2.36084,2.36172,33200000.0
2006-12-04 02:55:00,2.36214,2.3623,2.36192,2.36192,33600000.0
2006-12-04 02:56:00,2.36182,2.36193,2.36169,2.36186,22000000.0
2006-12-04 02:57:00,2.36168,2.36175,2.36142,2.36142,24400000.0
2006-12-04 02:58:00,2.36144,2.36154,2.3613,2.3613,33900000.0
2006-12-04 02:59:00,2.36147,2.36165,2.36126,2.36126,58400000.0
2006-12-04 03:00:00,2.36113,2.36123,2.361,2.3611,23600000.0
2006-12-04 03:01:00,2.36092,2.36127,2.36092,2.36127,20400000.0
2006-12-04 03:02:00,2.36125,2.36127,2.36121,2.36121,28600000.0
2006-12-04 03:03:00,2.36114,2.36123,2.36081,2.36081,21600000.0
2006-12-04 03:04:00,2.36074,2.36117,2.36074,2.36117,23200000.0
2006-12-04 03:05:00,2.36093,2.36109,2.36085,2.36107,16800000.0
2006-12-04 03:06:00,2.36112,2.36133,2.36112,2.36129,37100000.0
2006-12-04 03:07:00,2.36141,2.36141,2.36108,2.36113,35300000.0
2006-12-04 03:08:00,2.36116,2.36116,2.36109,2.36109,4800000.0
2006-12-04 03:09:00,2.3611,2.36132,2.3611,2.3613,24100000.0
2006-12-04 03:10:00,2.3616,2.36161,2.36155,2.36155,19900000.0
2006-12-04 03:11:00,2.36178,2.36204,2.36178,2.362,23700000.0
2006-12-04 03:12:00,2.36199,2.36209,2.3615,2.3615,29000000.0
2006-12-04 03:13:00,2.36148,2.36163,2.3613,2.36146,33599999.0
2006-12-04 03:14:00,2.36133,2.36186,2.36133,2.36153,26200000.0
2006-12-04 03:15:00,2.36158,2.36175,2.36149,2.36163,33800000.0
2006-12-04 03:16:00,2.36174,2.36174,2.36113,2.36113,19200000.0
2006-12-04 03:17:00,2.36131,2.36159,2.36122,2.36122,18800000.0
2006-12-04 03:18:00,2.36126,2.36126,2.36097,2.36118,40900000.0
2006-12-04 03:19:00,2.36129,2.36152,2.36123,2.3615,46700001.0
2006-12-04 03:20:00,2.36159,2.36159,2.36138,2.36144,20400000.0
2006-12-04 03:21:00,2.36133,2.36142,2.36121,2.36129,42800000.0
2006-12-04 03:22:00,2.36138,2.36156,2.36118,2.36146,40500000.0
2006-12-04 03:23:00,2.36141,2.36178,2.36141,2.36173,37500000.0
2006-12-04 03:24:00,2.36164,2.36174,2.36141,2.3615,34600000.0
2006-12-04 03:25:00,2.36143,2.36205,2.36143,2.36205,20000000.0
2006-12-04 03:26:00,2.36194,2.36206,2.36188,2.36193,31900000.0
2006-12-04 03:27:00,2.36191,2.36208,2.36185,2.3619,43000000.0
2006-12-04 03:28:00,2.36199,2.36206,2.36188,2.36206,20800000.0
2006-12-04 03:29:00,2.36214,2.36214,2.36191,2.36214,26200000.0
2006-12-04 03:30:00,2.36211,2.36211,2.36185,2.36194,41800000.0
2006-12-04 03:31:00,2.36223,2.3626,2.36203,2.36224,46000000.0
2006-12-04 03:32:00,2.36218,2.36237,2.36202,2.36202,39000000.0
2006-12-04 03:33:00,2.36228,2.36228,2.36195,2.3621,35500000.0
2006-12-04 03:34:00,2.36213,2.36228,2.36198,2.36219,38100000.0
2006-12-04 03:35:00,2.36232,2.36232,2.36215,2.36224,42900000.0
2006-12-04 03:36:00,2.3622,2.36234,2.36207,2.36219,36900000.0
2006-12-04 03:37:00,2.36223,2.36228,2.36205,2.3621,16000000.0
2006-12-04 03:38:00,2.36202,2.36219,2.36169,2.36186,32500000.0
2006-12-04 03:39:00,2.36193,2.36222,2.36193,2.36207,32100000.0
2006-12-04 03:40:00,2.362,2.36233,2.362,2.36214,23300000.0
2006-12-04 03:41:00,2.36214,2.36226,2.36203,2.36212,47800000.0
2006-12-04 03:42:00,2.36203,2.36216,2.36189,2.36206,38100000.0
2006-12-04 03:43:00,2.36212,2.36228,2.36202,2.36217,41800000.0
2006-12-04 03:44:00,2.36215,2.36222,2.36212,2.36212,34700000.0
2006-12-04 03:45:00,2.36214,2.36232,2.36209,2.36213,28500000.0
2006-12-04 03:46:00,2.36223,2.36235,2.36223,2.36235,18200000.0
2006-12-04 03:47:00,2.36226,2.36226,2.36202,2.36212,40300000.0
2006-12-04 03:48:00,2.36193,2.36202,2.36166,2.36202,36900000.0
2006-12-04 03:49:00,2.36205,2.36217,2.36191,2.36191,32200000.0
2006-12-04 03:50:00,2.36198,2.36204,2.36181,2.36189,40200000.0
2006-12-04 03:51:00,2.36208,2.36208,2.36177,2.36187,39000000.0
2006-12-04 03:52:00,2.36181,2.36205,2.36181,2.36193,63200000.0
2006-12-04 03:53:00,2.36182,2.36196,2.36167,2.36173,30300000.0
2006-12-04 03:54:00,2.36179,2.36197,2.36177,2.36177,41800000.0
2006-12-04 03:55:00,2.36182,2.36182,2.36176,2.36176,20900000.0
2006-12-04 03:56:00,2.36175,2.36175,2.3617,2.36173,14900000.0
2006-12-04 03:57:00,2.36186,2.36194,2.36177,2.3619,38500000.0
2006-12-04 03:58:00,2.36176,2.36192,2.36166,2.36192,31700000.0
2006-12-04 03:59:00,2.36182,2.36182,2.36159,2.3618,28400000.0
2006-12-04 04:00:00,2.36172,2.3619,2.36159,2.3619,16300000.0
2006-12-04 04:01:00,2.362,2.36225,2.36191,2.3621,47400000.0
2006-12-04 04:02:00,2.36221,2.36222,2.36181,2.36182,35300000.0
2006-12-04 04:03:00,2.362,2.3622,2.3619,2.3619,38100000.0
2006-12-04 04:04:00,2.36185,2.36219,2.36185,2.36219,24600000.0
2006-12-04 04:05:00,2.36208,2.36208,2.36182,2.36194,27800000.0
2006-12-04 04:06:00,2.36181,2.36204,2.36181,2.36204,40800000.0
2006-12-04 04:07:00,2.36177,2.36208,2.36177,2.36189,49600000.0
2006-12-04 04:08:00,2.36176,2.36176,2.36152,2.36152,17400000.0
2006-12-04 04:09:00,2.36162,2.36175,2.36149,2.36175,24900000.0
2006-12-04 04:10:00,2.36153,2.36175,2.3614,2.36157,28400000.0
2006-12-04 04:11:00,2.3616,2.3616,2.3615,2.36158,33400000.0
2006-12-04 04:12:00,2.36153,2.36175,2.36149,2.36175,21100000.0
2006-12-04 04:13:00,2.36152,2.36158,2.36152,2.36158,7500000.0
2006-12-04 04:14:00,2.36151,2.36168,2.36151,2.36168,7200000.0
2006-12-04 04:15:00,2.36153,2.36165,2.36153,2.36158,23100000.0
2006-12-04 04:16:00,2.36165,2.36175,2.3615,2.36155,23900000.0
2006-12-04 04:17:00,2.36167,2.36167,2.36153,2.36153,20000000.0
2006-12-04 04:18:00,2.36167,2.36167,2.36137,2.36137,26800000.0
2006-12-04 04:19:00,2.3613,2.36142,2.36121,2.36142,46200000.0
2006-12-04 04:20:00,2.36135,2.36135,2.3613,2.3613,4800000.0
2006-12-04 04:21:00,2.36138,2.36159,2.36092,2.36102,24600000.0
2006-12-04 04:22:00,2.3614,2.36153,2.36135,2.36135,25300000.0
2006-12-04 04:23:00,2.36132,2.36161,2.3613,2.3613,25900000.0
2006-12-04 04:24:00,2.36127,2.36135,2.36117,2.36117,60900000.0
2006-12-04 04:25:00,2.3614,2.36169,2.36135,2.36152,39800000.0
2006-12-04 04:26:00,2.36165,2.36167,2.3616,2.3616,34499999.0
2006-12-04 04:27:00,2.36153,2.36167,2.3614,2.36167,21100000.0
2006-12-04 04:28:00,2.36151,2.36172,2.36129,2.36172,39100000.0
2006-12-04 04:29:00,2.36175,2.36175,2.36132,2.3615,22200000.0
2006-12-04 04:30:00,2.36156,2.36156,2.36127,2.36143,61200000.0
2006-12-04 04:31:00,2.36144,2.36156,2.36144,2.36156,13200000.0
2006-12-04 04:32:00,2.36155,2.36166,2.36143,2.36149,23600000.0
2006-12-04 04:33:00,2.36141,2.36154,2.36135,2.3614,31700000.0
2006-12-04 04:34:00,2.36139,2.36153,2.36133,2.36133,35800000.0
2006-12-04 04:35:00,2.36133,2.36155,2.36121,2.36149,33400000.0
2006-12-04 04:36:00,2.3616,2.36163,2.36153,2.3616,18700000.0
2006-12-04 04:37:00,2.36158,2.36158,2.36141,2.36149,21900000.0
2006-12-04 04:38:00,2.36141,2.36145,2.3614,2.36143,30600000.0
2006-12-04 04:39:00,2.36144,2.36144,2.3612,2.3612,16500000.0
2006-12-04 04:40:00,2.36119,2.36159,2.36119,2.36159,24700000.0
2006-12-04 04:41:00,2.36165,2.36172,2.36148,2.36148,33900000.0
2006-12-04 04:42:00,2.3615,2.36156,2.36135,2.36156,14900000.0
2006-12-04 04:43:00,2.36163,2.36163,2.36139,2.36139,15000000.0
2006-12-04 04:44:00,2.3615,2.36158,2.36142,2.36142,7200000.0
2006-12-04 04:45:00,2.36143,2.36157,2.36139,2.36157,24000000.0
2006-12-04 04:46:00,2.36157,2.36163,2.36155,2.36158,25500000.0
2006-12-04 04:47:00,2.36157,2.3617,2.36155,2.36155,28800000.0
2006-12-04 04:48:00,2.36161,2.36173,2.3615,2.3615,45500000.0
2006-12-04 04:49:00,2.36181,2.36181,2.36167,2.36175,24200000.0
2006-12-04 04:50:00,2.36176,2.36198,2.36169,2.36191,46000000.0
2006-12-04 04:51:00,2.36187,2.36187,2.36158,2.36167,14300000.0
2006-12-04 04:52:00,2.36169,2.3617,2.36154,2.36154,29100000.0
2006-12-04 04:53:00,2.36163,2.36163,2.36145,2.36151,26400000.0
2006-12-04 04:54:00,2.36129,2.36129,2.36101,2.36114,26100000.0
2006-12-04 04:55:00,2.3614,2.36146,2.36112,2.36126,30700000.0
2006-12-04 04:56:00,2.3613,2.36138,2.36124,2.36135,24800000.0
2006-12-04 04:57:00,2.36141,2.36148,2.36128,2.36131,43900000.0
2006-12-04 04:58:00,2.3613,2.36148,2.3613,2.36145,18600000.0
2006-12-04 04:59:00,2.36138,2.3614,2.36138,2.3614,6400000.0
2006-12-04 05:00:00,2.36118,2.36124,2.36062,2.36062,39400000.0
2006-12-04 05:01:00,2.36053,2.36093,2.36053,2.36093,53000000.0
2006-12-04 05:02:00,2.36097,2.36105,2.36079,2.36091,43800000.0
2006-12-04 05:03:00,2.3609,2.36105,2.36085,2.36085,26300000.0
2006-12-04 05:04:00,2.36092,2.36107,2.36083,2.36083,47800000.0
2006-12-04 05:05:00,2.36082,2.36092,2.36074,2.36092,10200000.0
2006-12-04 05:06:00,2.36088,2.36109,2.36087,2.36105,48000000.0
2006-12-04 05:07:00,2.36106,2.36111,2.36089,2.36111,23400000.0
2006-12-04 05:08:00,2.36118,2.36126,2.36076,2.36093,32700000.0
2006-12-04 05:09:00,2.36097,2.36106,2.36086,2.36086,31900000.0
2006-12-04 05:10:00,2.36076,2.36091,2.3606,2.3606,26800000.0
2006-12-04 05:11:00,2.36075,2.36121,2.36065,2.36121,38700000.0
2006-12-04 05:12:00,2.36141,2.3616,2.36138,2.36138,44700000.0
2006-12-04 05:13:00,2.36138,2.36166,2.36138,2.36166,36200000.0
2006-12-04 05:14:00,2.36197,2.36205,2.36178,2.36178,26900000.0
2006-12-04 05:15:00,2.36182,2.36185,2.36164,2.3618,40100000.0
2006-12-04 05:16:00,2.36165,2.36175,2.36165,2.36165,28400000.0
2006-12-04 05:17:00,2.36162,2.36184,2.3616,2.3616,40300000.0
2006-12-04 05:18:00,2.36144,2.36167,2.36144,2.36151,43400000.0
2006-12-04 05:19:00,2.36162,2.3619,2.36144,2.3619,43900000.0
2006-12-04 05:20:00,2.36172,2.36187,2.36146,2.36174,42700000.0
2006-12-04 05:21:00,2.36185,2.36219,2.36185,2.36205,27400000.0
2006-12-04 05:22:00,2.36191,2.36218,2.36191,2.36217,36400000.0
2006-12-04 05:23:00,2.36229,2.3625,2.36229,2.36239,48700001.0
2006-12-04 05:24:00,2.36227,2.36261,2.36223,2.36261,33200000.0
2006-12-04 05:25:00,2.36276,2.36276,2.36239,2.36239,17200000.0
2006-12-04 05:26:00,2.36232,2.36243,2.36227,2.36234,37400000.0
2006-12-04 05:27:00,2.3622,2.36242,2.36203,2.36242,47000000.0
2006-12-04 05:28:00,2.36241,2.36255,2.36238,2.36244,28200000.0
2006-12-04 05:29:00,2.36257,2.36257,2.36245,2.36245,6800000.0
2006-12-04 05:30:00,2.36248,2.36267,2.36243,2.36243,55800001.0
2006-12-04 05:31:00,2.3624,2.36254,2.36235,2.36239,34000000.0
2006-12-04 05:32:00,2.36244,2.36257,2.3624,2.3624,21500000.0
2006-12-04 05:33:00,2.36246,2.36258,2.36231,2.36258,30300000.0
2006-12-04 05:34:00,2.36252,2.36265,2.36252,2.36255,28700000.0
2006-12-04 05:35:00,2.3626,2.3626,2.36237,2.36237,15500000.0
2006-12-04 05:36:00,2.36236,2.36267,2.36236,2.36251,49000000.0
2006-12-04 05:37:00,2.36242,2.36265,2.36234,2.36256,49200000.0
2006-12-04 05:38:00,2.36274,2.36275,2.36249,2.36265,38600000.0
2006-12-04 05:39:00,2.36255,2.3626,2.36244,2.3626,33000000.0
2006-12-04 05:40:00,2.36246,2.36265,2.36246,2.36258,29600000.0
2006-12-04 05:41:00,2.36251,2.36274,2.36238,2.36241,35800000.0
2006-12-04 05:42:00,2.36215,2.3623,2.36209,2.36215,65500000.0
2006-12-04 05:43:00,2.36217,2.36221,2.36193,2.36221,27000000.0
2006-12-04 05:44:00,2.36215,2.36221,2.36181,2.36199,39700000.0
2006-12-04 05:45:00,2.36206,2.36207,2.3619,2.36205,40500000.0
2006-12-04 05:46:00,2.36217,2.36217,2.36182,2.36182,29600000.0
2006-12-04 05:47:00,2.36183,2.36197,2.36183,2.36197,29800000.0
2006-12-04 05:48:00,2.36194,2.36202,2.36184,2.36187,36600000.0
2006-12-04 05:49:00,2.36174,2.36196,2.36167,2.36196,37600000.0
2006-12-04 05:50:00,2.3618,2.36201,2.3618,2.36194,34500000.0
2006-12-04 05:51:00,2.36195,2.36195,2.36187,2.36187,5600000.0
2006-12-04 05:52:00,2.36195,2.36195,2.36195,2.36195,5400000.0
2006-12-04 05:53:00,2.36189,2.36206,2.36187,2.362,53700000.0
2006-12-04 05:54:00,2.36203,2.36226,2.36202,2.36226,20400000.0
2006-12-04 05:55:00,2.3623,2.3623,2.36211,2.36222,36000000.0
2006-12-04 05:56:00,2.36233,2.36237,2.3623,2.36237,22000000.0
2006-12-04 05:57:00,2.36233,2.36258,2.36227,2.3624,25800000.0
2006-12-04 05:58:00,2.36232,2.3626,2.36232,2.36235,25600000.0
2006-12-04 05:59:00,2.36241,2.36269,2.36235,2.36269,39000001.0
2006-12-04 06:00:00,2.36263,2.3627,2.36247,2.36247,29400000.0
2006-12-04 06:01:00,2.36253,2.36253,2.36237,2.36237,7200000.0
2006-12-04 06:02:00,2.36224,2.36231,2.36206,2.36213,59300000.0
2006-12-04 06:03:00,2.36203,2.36226,2.36184,2.36207,34200000.0
2006-12-04 06:04:00,2.36197,2.36217,2.36197,2.36205,44600000.0
2006-12-04 06:05:00,2.36207,2.36221,2.36188,2.36209,32700000.0
2006-12-04 06:06:00,2.36222,2.3625,2.36208,2.36208,60900000.0
2006-12-04 06:07:00,2.36209,2.36229,2.36202,2.36202,17400000.0
2006-12-04 06:08:00,2.36224,2.36228,2.36184,2.36189,39000000.0
2006-12-04 06:09:00,2.362,2.36214,2.36184,2.36184,47400000.0
2006-12-04 06:10:00,2.36181,2.36213,2.36181,2.36203,19400000.0
2006-12-04 06:11:00,2.36197,2.36213,2.3619,2.3619,57199999.0
2006-12-04 06:12:00,2.36194,2.36223,2.36194,2.36203,38700000.0
2006-12-04 06:13:00,2.36217,2.36217,2.36196,2.36198,40700000.0
2006-12-04 06:14:00,2.36198,2.36221,2.36198,2.36202,31500000.0
2006-12-04 06:15:00,2.36201,2.36216,2.36189,2.36205,37300000.0
2006-12-04 06:16:00,2.36201,2.36201,2.36114,2.36114,14000000.0
2006-12-04 06:17:00,2.36125,2.36143,2.3611,2.36143,38800000.0
2006-12-04 06:18:00,2.36148,2.36156,2.36129,2.36156,17500000.0
2006-12-04 06:19:00,2.36158,2.36179,2.36154,2.36173,39100000.0
2006-12-04 06:20:00,2.36166,2.36186,2.36155,2.36174,18700000.0
2006-12-04 06:21:00,2.36185,2.36211,2.36183,2.36211,45400000.0
2006-12-04 06:22:00,2.36213,2.3624,2.36199,2.3624,35500000.0
2006-12-04 06:23:00,2.3623,2.3623,2.36167,2.3617,20500000.0
2006-12-04 06:24:00,2.36191,2.36218,2.36191,2.36208,23200000.0
2006-12-04 06:25:00,2.36201,2.36207,2.36186,2.36187,30200000.0
2006-12-04 06:26:00,2.3619,2.36222,2.36186,2.36186,27700000.0
2006-12-04 06:27:00,2.36202,2.36222,2.36202,2.36204,25600000.0
2006-12-04 06:28:00,2.36207,2.36207,2.36173,2.36179,36500000.0
2006-12-04 06:29:00,2.3618,2.36195,2.36172,2.36179,28600000.0
2006-12-04 06:30:00,2.36184,2.36195,2.36174,2.36176,52300000.0
2006-12-04 06:31:00,2.36173,2.36194,2.36161,2.36194,57100000.0
2006-12-04 06:32:00,2.36211,2.36217,2.36181,2.36217,39300000.0
2006-12-04 06:33:00,2.36215,2.3623,2.36213,2.36215,30800000.0
2006-12-04 06:34:00,2.36219,2.36226,2.36191,2.36202,39100000.0
2006-12-04 06:35:00,2.36205,2.36218,2.3618,2.36218,21000000.0
2006-12-04 06:36:00,2.36201,2.36219,2.36199,2.36199,25100000.0
2006-12-04 06:37:00,2.36195,2.36208,2.36195,2.362,15000000.0
2006-12-04 06:38:00,2.36198,2.36205,2.36191,2.36194,64200000.0
2006-12-04 06:39:00,2.36196,2.36204,2.36184,2.36184,18800000.0
2006-12-04 06:40:00,2.36197,2.36199,2.3619,2.3619,11800000.0
2006-12-04 06:41:00,2.36204,2.36204,2.36204,2.36204,7100000.0
2006-12-04 06:42:00,2.36215,2.36215,2.36197,2.36197,25100000.0
2006-12-04 06:43:00,2.36203,2.36203,2.36185,2.36188,21400000.0
2006-12-04 06:44:00,2.36182,2.36195,2.3618,2.36195,18000000.0
2006-12-04 06:45:00,2.36192,2.36216,2.36191,2.36197,32900000.0
2006-12-04 06:46:00,2.36202,2.3622,2.36196,2.36214,26700000.0
2006-12-04 06:47:00,2.36219,2.3625,2.36207,2.36243,51900000.0
2006-12-04 06:48:00,2.36284,2.36284,2.36212,2.36246,45100000.0
2006-12-04 06:49:00,2.36241,2.36253,2.3623,2.36253,16800000.0
2006-12-04 06:50:00,2.36256,2.36256,2.36243,2.36245,29500000.0
2006-12-04 06:51:00,2.36255,2.36262,2.36247,2.36257,27200000.0
2006-12-04 06:52:00,2.36251,2.36275,2.3625,2.36265,27500000.0
2006-12-04 06:53:00,2.36251,2.36267,2.36245,2.36252,40800000.0
2006-12-04 06:54:00,2.3626,2.36265,2.3625,2.36255,45200000.0
2006-12-04 06:55:00,2.36255,2.36262,2.36255,2.36262,36599999.0
2006-12-04 06:56:00,2.36281,2.36281,2.36261,2.36261,44700000.0
2006-12-04 06:57:00,2.36272,2.36296,2.36272,2.36281,22700000.0
2006-12-04 06:58:00,2.36276,2.36282,2.36257,2.36267,40500000.0
2006-12-04 06:59:00,2.36267,2.36286,2.36267,2.36286,18900000.0
2006-12-04 07:00:00,2.36283,2.36304,2.36275,2.36275,27900000.0
2006-12-04 07:01:00,2.36277,2.36303,2.36277,2.36285,21500000.0
2006-12-04 07:02:00,2.36275,2.36292,2.36275,2.36292,40300000.0
2006-12-04 07:03:00,2.36287,2.36299,2.36284,2.36296,15000000.0
2006-12-04 07:04:00,2.36289,2.36305,2.36288,2.36295,42000000.0
2006-12-04 07:05:00,2.36308,2.36312,2.36298,2.36308,34600000.0
2006-12-04 07:06:00,2.3631,2.3631,2.36263,2.36272,33300000.0
2006-12-04 07:07:00,2.36252,2.36273,2.3624,2.36272,40000000.0
2006-12-04 07:08:00,2.36258,2.36259,2.36258,2.36259,13100000.0
2006-12-04 07:09:00,2.36264,2.36303,2.36264,2.36303,14200000.0
2006-12-04 07:10:00,2.36287,2.36313,2.36287,2.3629,21700000.0
2006-12-04 07:11:00,2.36265,2.36271,2.36243,2.36271,36600000.0
2006-12-04 07:12:00,2.36281,2.36286,2.36276,2.36286,15900000.0
2006-12-04 07:13:00,2.3629,2.36303,2.36288,2.36295,36800000.0
2006-12-04 07:14:00,2.36285,2.36301,2.36285,2.36297,39200000.0
2006-12-04 07:15:00,2.36313,2.36313,2.36286,2.36293,30500000.0
2006-12-04 07:16:00,2.36302,2.36325,2.36302,2.36325,48500000.0
2006-12-04 07:17:00,2.363,2.363,2.36268,2.36268,20400000.0
2006-12-04 07:18:00,2.36264,2.36277,2.36261,2.36277,56500000.0
2006-12-04 07:19:00,2.36281,2.36281,2.36246,2.36253,53500000.0
2006-12-04 07:20:00,2.36258,2.36281,2.36258,2.36267,55700000.0
2006-12-04 07:21:00,2.36258,2.36259,2.36242,2.36259,19400000.0
2006-12-04 07:22:00,2.36242,2.36286,2.36233,2.36252,36000000.0
2006-12-04 07:23:00,2.36264,2.36272,2.3623,2.36264,30900000.0
2006-12-04 07:24:00,2.36257,2.36257,2.36226,2.3624,37000000.0
2006-12-04 07:25:00,2.36241,2.36253,2.36237,2.36252,28300000.0
2006-12-04 07:26:00,2.36248,2.3625,2.36227,2.36244,27000000.0
2006-12-04 07:27:00,2.36248,2.36251,2.36245,2.36251,20500000.0
2006-12-04 07:28:00,2.36237,2.36244,2.3621,2.36244,27700000.0
2006-12-04 07:29:00,2.36232,2.36248,2.36218,2.36227,36400000.0
2006-12-04 07:30:00,2.36235,2.3625,2.362,2.36209,50100000.0
2006-12-04 07:31:00,2.36193,2.36239,2.36181,2.36225,48800000.0
2006-12-04 07:32:00,2.36266,2.36415,2.36266,2.36415,40200000.0
2006-12-04 07:33:00,2.36428,2.36437,2.36412,2.36422,22800000.0
2006-12-04 07:34:00,2.36416,2.36438,2.36408,2.36421,34900000.0
2006-12-04 07:35:00,2.36412,2.36412,2.36358,2.36388,31900000.0
2006-12-04 07:36:00,2.36384,2.36423,2.36384,2.36413,49900000.0
2006-12-04 07:37:00,2.36415,2.36423,2.36396,2.36403,23400000.0
2006-12-04 07:38:00,2.36413,2.3642,2.36401,2.3642,34100000.0
2006-12-04 07:39:00,2.36397,2.36405,2.36388,2.36403,22200000.0
2006-12-04 07:40:00,2.36384,2.3641,2.36384,2.36392,22000000.0
2006-12-04 07:41:00,2.36371,2.36401,2.36371,2.36401,37800000.0
2006-12-04 07:42:00,2.36407,2.36427,2.36401,2.36427,28100000.0
2006-12-04 07:43:00,2.36433,2.36471,2.36433,2.36434,37300000.0
2006-12-04 07:44:00,2.36426,2.36429,2.36405,2.36405,18300000.0
2006-12-04 07:45:00,2.36409,2.36438,2.36409,2.36433,44700000.0
2006-12-04 07:46:00,2.36437,2.36466,2.36437,2.36462,24800000.0
2006-12-04 07:47:00,2.36457,2.36457,2.3642,2.36433,53000000.0
2006-12-04 07:48:00,2.36427,2.36446,2.36423,2.36437,34500000.0
2006-12-04 07:49:00,2.36451,2.3646,2.36429,2.36447,38000000.0
2006-12-04 07:50:00,2.36462,2.36467,2.36457,2.36457,24900000.0
2006-12-04 07:51:00,2.36447,2.36476,2.36436,2.36441,29800000.0
2006-12-04 07:52:00,2.36429,2.36434,2.36409,2.36409,31700000.0
2006-12-04 07:53:00,2.364,2.36417,2.36386,2.36417,57400000.0
2006-12-04 07:54:00,2.36411,2.36428,2.364,2.364,17100000.0
2006-12-04 07:55:00,2.36392,2.36409,2.36366,2.36372,35200000.0
2006-12-04 07:56:00,2.36377,2.36383,2.36348,2.36357,21400000.0
2006-12-04 07:57:00,2.3635,2.3637,2.3635,2.36365,19000000.0
2006-12-04 07:58:00,2.36366,2.36398,2.36354,2.36398,31200000.0
2006-12-04 07:59:00,2.36349,2.36349,2.36299,2.36299,13800000.0
2006-12-04 08:00:00,2.36314,2.36321,2.36297,2.36315,27900000.0
2006-12-04 08:01:00,2.36315,2.36323,2.36303,2.36323,55800000.0
2006-12-04 08:02:00,2.3632,2.3634,2.3632,2.36332,18700000.0
2006-12-04 08:03:00,2.36323,2.36347,2.36314,2.3633,43400000.0
2006-12-04 08:04:00,2.36323,2.36323,2.36289,2.36293,26100000.0
2006-12-04 08:05:00,2.36287,2.36321,2.36287,2.36302,19800000.0
2006-12-04 08:06:00,2.3628,2.36305,2.36271,2.36286,52600000.0
2006-12-04 08:07:00,2.36283,2.36298,2.36271,2.36277,39200000.0
2006-12-04 08:08:00,2.36259,2.36259,2.36246,2.36246,8000000.0
2006-12-04 08:09:00,2.36215,2.36278,2.36215,2.36262,46700001.0
2006-12-04 08:10:00,2.36276,2.36282,2.36266,2.36267,36800000.0
2006-12-04 08:11:00,2.36301,2.36343,2.36295,2.36343,52800000.0
2006-12-04 08:12:00,2.36317,2.36319,2.3627,2.3627,34500000.0
2006-12-04 08:13:00,2.36277,2.3628,2.36247,2.36249,47800000.0
2006-12-04 08:14:00,2.36279,2.36285,2.3624,2.3624,42100000.0
2006-12-04 08:15:00,2.36289,2.36289,2.36217,2.36235,28000000.0
2006-12-04 08:16:00,2.36254,2.3628,2.36252,2.36271,43000000.0
2006-12-04 08:17:00,2.36274,2.36293,2.36272,2.36291,46500001.0
2006-12-04 08:18:00,2.36311,2.36343,2.36292,2.36343,27700000.0
2006-12-04 08:19:00,2.36351,2.36351,2.36316,2.36337,18200000.0
2006-12-04 08:20:00,2.36319,2.36348,2.36316,2.36316,43600000.0
2006-12-04 08:21:00,2.36304,2.36328,2.36304,2.36328,22100000.0
2006-12-04 08:22:00,2.36327,2.36338,2.36327,2.36338,22800000.0
2006-12-04 08:23:00,2.36328,2.3633,2.36312,2.36327,32900000.0
2006-12-04 08:24:00,2.36309,2.36309,2.3628,2.36285,28500000.0
2006-12-04 08:25:00,2.36282,2.36309,2.36282,2.36288,22400000.0
2006-12-04 08:26:00,2.36307,2.36312,2.36283,2.36283,46600000.0
2006-12-04 08:27:00,2.36284,2.36297,2.36271,2.36285,30400000.0
2006-12-04 08:28:00,2.36276,2.36276,2.36241,2.36244,49000000.0
2006-12-04 08:29:00,2.36249,2.36258,2.36248,2.36258,27200000.0
2006-12-04 08:30:00,2.36234,2.36255,2.36214,2.36255,27100000.0
2006-12-04 08:31:00,2.36275,2.36275,2.36241,2.36243,58200000.0
2006-12-04 08:32:00,2.36242,2.36248,2.36223,2.36245,32100000.0
2006-12-04 08:33:00,2.36251,2.36251,2.36238,2.36239,42400000.0
2006-12-04 08:34:00,2.36258,2.36335,2.36258,2.36335,28000000.0
2006-12-04 08:35:00,2.3635,2.36375,2.3635,2.36372,15100000.0
2006-12-04 08:36:00,2.36393,2.36401,2.36382,2.36401,30200000.0
2006-12-04 08:37:00,2.36401,2.36426,2.36393,2.36401,63700001.0
2006-12-04 08:38:00,2.36398,2.36402,2.3636,2.3636,27600000.0
2006-12-04 08:39:00,2.36339,2.36341,2.36317,2.36341,22200000.0
2006-12-04 08:40:00,2.36336,2.36355,2.36327,2.36355,17200000.0
2006-12-04 08:41:00,2.36356,2.36379,2.36342,2.36345,51800000.0
2006-12-04 08:42:00,2.36326,2.36336,2.36322,2.36323,19000000.0
2006-12-04 08:43:00,2.3631,2.36318,2.36307,2.36314,44300000.0
2006-12-04 08:44:00,2.36312,2.36329,2.36312,2.36324,29600000.0
2006-12-04 08:45:00,2.36326,2.36333,2.36314,2.36323,27600000.0
2006-12-04 08:46:00,2.36311,2.36335,2.36299,2.36327,25200000.0
2006-12-04 08:47:00,2.36336,2.36342,2.36305,2.36336,42200000.0
2006-12-04 08:48:00,2.36348,2.36348,2.36323,2.3634,31400000.0
2006-12-04 08:49:00,2.3634,2.36363,2.36327,2.36363,19200000.0
2006-12-04 08:50:00,2.36356,2.3638,2.36353,2.36359,31400000.0
2006-12-04 08:51:00,2.36338,2.36352,2.36329,2.3634,43800000.0
2006-12-04 08:52:00,2.36364,2.36427,2.36364,2.36403,38800000.0
2006-12-04 08:53:00,2.36405,2.36405,2.36393,2.364,27100001.0
2006-12-04 08:54:00,2.36382,2.36397,2.3638,2.36397,24000000.0
2006-12-04 08:55:00,2.36428,2.36458,2.36428,2.36447,15700000.0
2006-12-04 08:56:00,2.36436,2.36458,2.3639,2.3639,41400000.0
2006-12-04 08:57:00,2.36384,2.364,2.36377,2.3639,44900000.0
2006-12-04 08:58:00,2.36407,2.3641,2.36386,2.3641,42100000.0
2006-12-04 08:59:00,2.36414,2.36426,2.36409,2.36426,30900000.0
2006-12-04 09:00:00,2.36412,2.36412,2.36392,2.36407,38400000.0
2006-12-04 09:01:00,2.36383,2.36413,2.36383,2.36396,48800000.0
2006-12-04 09:02:00,2.36396,2.36464,2.36396,2.36442,55100000.0
2006-12-04 09:03:00,2.3646,2.36461,2.36422,2.36433,46300000.0
2006-12-04 09:04:00,2.36421,2.36421,2.36352,2.36356,30400000.0
2006-12-04 09:05:00,2.36333,2.36333,2.36302,2.36302,26700000.0
2006-12-04 09:06:00,2.36313,2.36343,2.36313,2.36343,30200000.0
2006-12-04 09:07:00,2.36353,2.36353,2.36337,2.36341,28500000.0
2006-12-04 09:08:00,2.36349,2.36349,2.36321,2.3633,33400000.0
2006-12-04 09:09:00,2.36318,2.36331,2.36305,2.36331,27100000.0
2006-12-04 09:10:00,2.36325,2.36365,2.3632,2.36365,40800000.0
2006-12-04 09:11:00,2.36358,2.36365,2.36349,2.36349,11000000.0
2006-12-04 09:12:00,2.36342,2.36372,2.36342,2.36372,38400000.0
2006-12-04 09:13:00,2.3637,2.36385,2.3636,2.3636,42000000.0
2006-12-04 09:14:00,2.36362,2.36365,2.36325,2.36325,26500000.0
2006-12-04 09:15:00,2.36338,2.36341,2.36296,2.3631,57300000.0
2006-12-04 09:16:00,2.36293,2.36315,2.36281,2.36297,26500000.0
2006-12-04 09:17:00,2.36275,2.36293,2.36272,2.3629,37000000.0
2006-12-04 09:18:00,2.36296,2.36325,2.36266,2.36266,17200000.0
2006-12-04 09:19:00,2.36244,2.3627,2.36244,2.36263,35400000.0
2006-12-04 09:20:00,2.36271,2.36315,2.36268,2.36299,20400000.0
2006-12-04 09:21:00,2.36309,2.36309,2.3629,2.36295,21800000.0
2006-12-04 09:22:00,2.3631,2.3631,2.36284,2.36285,30000000.0
2006-12-04 09:23:00,2.36303,2.36303,2.36277,2.36299,25800000.0
2006-12-04 09:24:00,2.36295,2.36336,2.36295,2.36334,31100000.0
2006-12-04 09:25:00,2.3632,2.36333,2.3632,2.36333,32500000.0
2006-12-04 09:26:00,2.36339,2.36356,2.3633,2.36356,41700000.0
2006-12-04 09:27:00,2.36375,2.36375,2.3634,2.3634,5800000.0
2006-12-04 09:28:00,2.3633,2.36356,2.36319,2.36356,20000000.0
2006-12-04 09:29:00,2.36379,2.36427,2.36361,2.36427,35100000.0
2006-12-04 09:30:00,2.36443,2.36454,2.36434,2.36454,18800000.0
2006-12-04 09:31:00,2.36458,2.36461,2.36437,2.36459,44199999.0
2006-12-04 09:32:00,2.36474,2.36495,2.36452,2.36452,21900000.0
2006-12-04 09:33:00,2.36435,2.36435,2.36401,2.36402,36500000.0
2006-12-04 09:34:00,2.36413,2.36413,2.36399,2.36408,22100000.0
2006-12-04 09:35:00,2.36404,2.36404,2.36386,2.36404,26000000.0
2006-12-04 09:36:00,2.3641,2.3641,2.36363,2.36363,25200000.0
2006-12-04 09:37:00,2.36353,2.36383,2.36342,2.36345,28400000.0
2006-12-04 09:38:00,2.36353,2.36376,2.3635,2.36355,43400000.0
2006-12-04 09:39:00,2.36361,2.36364,2.36341,2.36352,52400000.0
2006-12-04 09:40:00,2.36354,2.36363,2.36325,2.36325,36500000.0
2006-12-04 09:41:00,2.36323,2.3634,2.36319,2.3634,32800000.0
2006-12-04 09:42:00,2.36333,2.3635,2.36315,2.36342,42800000.0
2006-12-04 09:43:00,2.36313,2.36355,2.36286,2.36294,44200000.0
2006-12-04 09:44:00,2.36264,2.36277,2.36261,2.36271,42300000.0
2006-12-04 09:45:00,2.36262,2.36289,2.36259,2.36278,24600000.0
2006-12-04 09:46:00,2.36279,2.36303,2.36272,2.36303,16000000.0
2006-12-04 09:47:00,2.36306,2.36365,2.36306,2.36358,16800000.0
2006-12-04 09:48:00,2.36342,2.36361,2.3633,2.36331,47400000.0
2006-12-04 09:49:00,2.36347,2.36372,2.36328,2.36372,26000000.0
2006-12-04 09:50:00,2.36376,2.36429,2.36376,2.36409,45800000.0
2006-12-04 09:51:00,2.36421,2.36421,2.36392,2.36394,48600000.0
2006-12-04 09:52:00,2.36398,2.36398,2.36358,2.36376,45400000.0
2006-12-04 09:53:00,2.36373,2.36373,2.36344,2.36344,18900000.0
2006-12-04 09:54:00,2.36348,2.36369,2.36348,2.36355,67600000.0
2006-12-04 09:55:00,2.36365,2.36367,2.36342,2.36361,17900000.0
2006-12-04 09:56:00,2.36363,2.3641,2.36363,2.36402,48400000.0
2006-12-04 09:57:00,2.36403,2.36434,2.364,2.36425,31000000.0
2006-12-04 09:58:00,2.36453,2.3646,2.36423,2.3646,40000000.0
2006-12-04 09:59:00,2.36465,2.36465,2.36443,2.36446,40600000.0
2006-12-04 10:00:00,2.36439,2.36518,2.36439,2.36518,28500000.0
2006-12-04 10:01:00,2.36532,2.36571,2.36532,2.36538,33600000.0
2006-12-04 10:02:00,2.36549,2.36563,2.36521,2.36521,23500000.0
2006-12-04 10:03:00,2.36508,2.36536,2.365,2.36518,57500000.0
2006-12-04 10:04:00,2.36513,2.36544,2.36494,2.36516,56800000.0
2006-12-04 10:05:00,2.36496,2.36496,2.36445,2.36445,24000000.0
2006-12-04 10:06:00,2.36457,2.36457,2.3641,2.3641,37400000.0
2006-12-04 10:07:00,2.36442,2.36452,2.36414,2.36422,45200000.0
2006-12-04 10:08:00,2.36436,2.36452,2.36331,2.36336,49900000.0
2006-12-04 10:09:00,2.36344,2.36425,2.36344,2.36425,30300000.0
2006-12-04 10:10:00,2.36432,2.36448,2.36421,2.36442,35400000.0
2006-12-04 10:11:00,2.36441,2.36462,2.36439,2.3645,23000000.0
2006-12-04 10:12:00,2.36424,2.36449,2.36418,2.36426,40100000.0
2006-12-04 10:13:00,2.36424,2.36466,2.36424,2.36466,17000000.0
2006-12-04 10:14:00,2.36475,2.36498,2.36473,2.36481,44900000.0
2006-12-04 10:15:00,2.36503,2.36503,2.36475,2.3648,33000000.0
2006-12-04 10:16:00,2.36472,2.36484,2.36467,2.36473,31100000.0
2006-12-04 10:17:00,2.3647,2.3647,2.36433,2.36468,39700000.0
2006-12-04 10:18:00,2.36457,2.36481,2.36452,2.36481,29200000.0
2006-12-04 10:19:00,2.36464,2.36471,2.36407,2.36418,28800000.0
2006-12-04 10:20:00,2.3642,2.36439,2.3642,2.36436,16600000.0
2006-12-04 10:21:00,2.36407,2.36411,2.36378,2.36387,30000000.0
2006-12-04 10:22:00,2.36369,2.36382,2.36338,2.36338,47900000.0
2006-12-04 10:23:00,2.36301,2.36323,2.36293,2.36305,31400000.0
2006-12-04 10:24:00,2.36303,2.36315,2.36271,2.363,44100001.0
2006-12-04 10:25:00,2.36304,2.36329,2.36301,2.36325,31100000.0
2006-12-04 10:26:00,2.36324,2.36324,2.36296,2.36308,19800000.0
2006-12-04 10:27:00,2.36305,2.36322,2.36297,2.36314,33600000.0
2006-12-04 10:28:00,2.3631,2.36339,2.36309,2.36316,73800000.0
2006-12-04 10:29:00,2.36328,2.36331,2.36292,2.36316,40900000.0
2006-12-04 10:30:00,2.36303,2.36308,2.36293,2.36304,33400000.0
2006-12-04 10:31:00,2.36295,2.36316,2.36282,2.36295,58200000.0
2006-12-04 10:32:00,2.36271,2.36288,2.36248,2.36248,50300000.0
2006-12-04 10:33:00,2.36232,2.36247,2.36213,2.36213,30300000.0
2006-12-04 10:34:00,2.36193,2.36251,2.36193,2.3625,27900000.0
2006-12-04 10:35:00,2.36252,2.36265,2.36251,2.36251,29300000.0
2006-12-04 10:36:00,2.36258,2.3626,2.36231,2.36231,28900000.0
2006-12-04 10:37:00,2.36233,2.36253,2.36178,2.36178,32800000.0
2006-12-04 10:38:00,2.36178,2.36281,2.36169,2.36275,51600000.0
2006-12-04 10:39:00,2.36274,2.36295,2.3627,2.36287,33900000.0
2006-12-04 10:40:00,2.3631,2.3632,2.36291,2.36314,23700000.0
2006-12-04 10:41:00,2.36334,2.36334,2.36294,2.36328,39400000.0
2006-12-04 10:42:00,2.36309,2.36333,2.36304,2.36331,30900000.0
2006-12-04 10:43:00,2.36328,2.36441,2.36328,2.36441,38900000.0
2006-12-04 10:44:00,2.36442,2.36458,2.36409,2.36425,36300000.0
2006-12-04 10:45:00,2.36442,2.36458,2.36432,2.36436,33700000.0
2006-12-04 10:46:00,2.3644,2.36457,2.36417,2.36417,46200000.0
2006-12-04 10:47:00,2.36402,2.36416,2.36384,2.36395,40800000.0
2006-12-04 10:48:00,2.36387,2.36403,2.36379,2.36403,24000000.0
2006-12-04 10:49:00,2.36401,2.36411,2.36386,2.36396,22900000.0
2006-12-04 10:50:00,2.36389,2.36411,2.36381,2.36405,35500000.0
2006-12-04 10:51:00,2.36417,2.36442,2.36411,2.36433,19200000.0
2006-12-04 10:52:00,2.3644,2.36461,2.36422,2.36461,38700000.0
2006-12-04 10:53:00,2.36474,2.36482,2.36454,2.36454,38400000.0
2006-12-04 10:54:00,2.36431,2.36455,2.36431,2.3645,26200000.0
2006-12-04 10:55:00,2.36446,2.36476,2.36442,2.36455,52400000.0
2006-12-04 10:56:00,2.3646,2.36496,2.3646,2.36495,27300000.0
2006-12-04 10:57:00,2.36504,2.36553,2.36495,2.36553,58700000.0
2006-12-04 10:58:00,2.36565,2.36576,2.36526,2.36526,27900000.0
2006-12-04 10:59:00,2.36538,2.36583,2.36538,2.36583,38800000.0
2006-12-04 11:00:00,2.3657,2.36592,2.36547,2.36552,27600000.0
2006-12-04 11:01:00,2.36536,2.36556,2.36522,2.36533,43700000.0
2006-12-04 11:02:00,2.36534,2.36597,2.36534,2.36597,39400000.0
2006-12-04 11:03:00,2.36592,2.36596,2.3657,2.36573,34300000.0
2006-12-04 11:04:00,2.36593,2.36619,2.36586,2.36616,32000000.0
2006-12-04 11:05:00,2.36605,2.36605,2.36546,2.36546,39200000.0
2006-12-04 11:06:00,2.36572,2.3658,2.36533,2.36542,25300000.0
2006-12-04 11:07:00,2.36524,2.36569,2.36524,2.36557,36400000.0
2006-12-04 11:08:00,2.36543,2.36543,2.36521,2.36521,19000000.0
2006-12-04 11:09:00,2.36533,2.36544,2.3652,2.3652,27300000.0
2006-12-04 11:10:00,2.36508,2.36581,2.36508,2.36581,16000000.0
2006-12-04 11:11:00,2.36607,2.36625,2.366,2.36625,38600000.0
2006-12-04 11:12:00,2.36623,2.3664,2.3662,2.3664,49299999.0
2006-12-04 11:13:00,2.36647,2.36684,2.36647,2.36653,31800000.0
2006-12-04 11:14:00,2.36668,2.36672,2.36655,2.36672,45900000.0
2006-12-04 11:15:00,2.36672,2.36674,2.36648,2.36672,36300000.0
2006-12-04 11:16:00,2.36657,2.36666,2.36627,2.36638,26000000.0
2006-12-04 11:17:00,2.36624,2.36635,2.36596,2.36611,35200000.0
2006-12-04 11:18:00,2.36665,2.36682,2.36656,2.36656,36700000.0
2006-12-04 11:19:00,2.36622,2.36645,2.36616,2.36627,47700000.0
2006-12-04 11:20:00,2.36618,2.36651,2.36607,2.36651,50500000.0
2006-12-04 11:21:00,2.36629,2.36641,2.36621,2.36625,48300000.0
2006-12-04 11:22:00,2.36628,2.36647,2.36625,2.3664,33800000.0
2006-12-04 11:23:00,2.36644,2.36667,2.36633,2.36655,51099999.0
2006-12-04 11:24:00,2.36672,2.36672,2.36648,2.36669,25500000.0
2006-12-04 11:25:00,2.36664,2.36675,2.36649,2.3665,52200000.0
2006-12-04 11:26:00,2.36647,2.36647,2.36625,2.36625,29900000.0
2006-12-04 11:27:00,2.36606,2.36628,2.36595,2.36617,40100000.0
2006-12-04 11:28:00,2.36624,2.36625,2.36604,2.36625,61700000.0
2006-12-04 11:29:00,2.36619,2.36632,2.366,2.366,44100000.0
2006-12-04 11:30:00,2.36601,2.36657,2.36601,2.36657,34600000.0
2006-12-04 11:31:00,2.36625,2.36625,2.36583,2.36583,45400000.0
2006-12-04 11:32:00,2.36593,2.36617,2.36593,2.36617,36300000.0
2006-12-04 11:33:00,2.36628,2.36639,2.3662,2.36637,52600000.0
2006-12-04 11:34:00,2.36627,2.36645,2.3657,2.3657,42900000.0
2006-12-04 11:35:00,2.36558,2.36588,2.36555,2.36569,43200000.0
2006-12-04 11:36:00,2.36593,2.36609,2.3657,2.366,35800000.0
2006-12-04 11:37:00,2.36591,2.3663,2.3659,2.3663,54800000.0
2006-12-04 11:38:00,2.36623,2.36643,2.36623,2.36623,41700000.0
2006-12-04 11:39:00,2.36613,2.36631,2.36592,2.36592,54300000.0
2006-12-04 11:40:00,2.36578,2.36595,2.36577,2.36593,19400000.0
2006-12-04 11:41:00,2.36572,2.36589,2.36572,2.36586,52500000.0
2006-12-04 11:42:00,2.36575,2.36604,2.36575,2.36599,28300000.0
2006-12-04 11:43:00,2.36601,2.36617,2.36582,2.36597,56600001.0
2006-12-04 11:44:00,2.36585,2.36592,2.36557,2.36567,43400000.0
2006-12-04 11:45:00,2.36556,2.36596,2.3654,2.36596,28500000.0
2006-12-04 11:46:00,2.36609,2.36617,2.36581,2.36595,26400000.0
2006-12-04 11:47:00,2.36639,2.36649,2.36624,2.36633,34200000.0
2006-12-04 11:48:00,2.3665,2.36685,2.36623,2.36685,32700000.0
2006-12-04 11:49:00,2.36706,2.36772,2.36695,2.36754,23500000.0
2006-12-04 11:50:00,2.36745,2.36787,2.36745,2.36781,21900000.0
2006-12-04 11:51:00,2.36787,2.36787,2.36746,2.36778,40900000.0
2006-12-04 11:52:00,2.36786,2.36787,2.36759,2.36787,26300000.0
2006-12-04 11:53:00,2.36769,2.36769,2.36746,2.36765,45400000.0
2006-12-04 11:54:00,2.36764,2.36764,2.36724,2.36732,28500000.0
2006-12-04 11:55:00,2.36731,2.3674,2.36708,2.36711,35000000.0
2006-12-04 11:56:00,2.3673,2.36769,2.3673,2.36756,48800000.0
2006-12-04 11:57:00,2.36771,2.368,2.36766,2.368,38300000.0
2006-12-04 11:58:00,2.36793,2.36802,2.3678,2.368,20900000.0
2006-12-04 11:59:00,2.36805,2.36805,2.36786,2.3679,37400000.0
2006-12-04 12:00:00,2.36801,2.3681,2.36788,2.36788,37900000.0
2006-12-04 12:01:00,2.36771,2.36788,2.36753,2.36766,42300000.0
2006-12-04 12:02:00,2.36754,2.36763,2.36735,2.36735,39000000.0
2006-12-04 12:03:00,2.36712,2.3673,2.36708,2.36715,23400000.0
2006-12-04 12:04:00,2.3671,2.36743,2.3671,2.36737,40400000.0
2006-12-04 12:05:00,2.36759,2.36766,2.36742,2.36752,42900000.0
2006-12-04 12:06:00,2.36763,2.36763,2.36738,2.36748,31000000.0
2006-12-04 12:07:00,2.36735,2.36739,2.36705,2.36727,49400000.0
2006-12-04 12:08:00,2.36743,2.36768,2.36743,2.36753,32100000.0
2006-12-04 12:09:00,2.36776,2.36787,2.36769,2.36785,21000000.0
2006-12-04 12:10:00,2.36782,2.368,2.36766,2.36788,37000000.0
2006-12-04 12:11:00,2.36783,2.36788,2.36757,2.36757,37900000.0
2006-12-04 12:12:00,2.36768,2.36791,2.36768,2.36788,24500000.0
2006-12-04 12:13:00,2.36796,2.36814,2.36787,2.36792,37500000.0
2006-12-04 12:14:00,2.36819,2.36837,2.36819,2.36832,61500000.0
2006-12-04 12:15:00,2.36841,2.36873,2.36834,2.36862,39400000.0
2006-12-04 12:16:00,2.36866,2.36916,2.36866,2.36886,55300000.0
2006-12-04 12:17:00,2.36898,2.36911,2.36889,2.36897,30800000.0
2006-12-04 12:18:00,2.36922,2.36938,2.36891,2.36913,53800000.0
2006-12-04 12:19:00,2.3691,2.36932,2.369,2.36925,31700000.0
2006-12-04 12:20:00,2.36917,2.36917,2.36887,2.36891,33500000.0
2006-12-04 12:21:00,2.36894,2.36922,2.36885,2.36885,19200000.0
2006-12-04 12:22:00,2.36888,2.36911,2.3688,2.36911,28500000.0
2006-12-04 12:23:00,2.36924,2.36935,2.36892,2.36935,30800000.0
2006-12-04 12:24:00,2.36936,2.36936,2.36913,2.36913,28800000.0
2006-12-04 12:25:00,2.36938,2.36942,2.36906,2.36922,37100000.0
2006-12-04 12:26:00,2.36916,2.36916,2.36886,2.36915,46500000.0
2006-12-04 12:27:00,2.3692,2.3692,2.36873,2.36889,55000000.0
2006-12-04 12:28:00,2.36875,2.36913,2.36875,2.36896,26600000.0
2006-12-04 12:29:00,2.36879,2.36879,2.36845,2.36852,60400000.0
2006-12-04 12:30:00,2.36849,2.36849,2.36825,2.36839,36200000.0
2006-12-04 12:31:00,2.3683,2.3684,2.36807,2.36807,19200000.0
2006-12-04 12:32:00,2.36806,2.36825,2.36805,2.36825,25200000.0
2006-12-04 12:33:00,2.36803,2.36803,2.36782,2.36782,16000000.0
2006-12-04 12:34:00,2.36746,2.36773,2.36746,2.3677,50000000.0
2006-12-04 12:35:00,2.36758,2.36768,2.36742,2.36746,53600000.0
2006-12-04 12:36:00,2.36749,2.36758,2.36736,2.36757,23200000.0
2006-12-04 12:37:00,2.36783,2.36794,2.36775,2.36775,22300000.0
2006-12-04 12:38:00,2.36772,2.36786,2.36771,2.36774,40800000.0
2006-12-04 12:39:00,2.36765,2.36777,2.36753,2.36766,51900000.0
2006-12-04 12:40:00,2.36779,2.368,2.36763,2.36776,32800000.0
2006-12-04 12:41:00,2.36783,2.36792,2.36766,2.36773,59300000.0
2006-12-04 12:42:00,2.36774,2.36802,2.36774,2.3678,47400000.0
2006-12-04 12:43:00,2.36783,2.3681,2.36783,2.36803,37200000.0
2006-12-04 12:44:00,2.36804,2.36818,2.36794,2.36796,45100000.0
2006-12-04 12:45:00,2.36801,2.36821,2.36786,2.36812,36900000.0
2006-12-04 12:46:00,2.36791,2.36809,2.36779,2.36786,31700000.0
2006-12-04 12:47:00,2.36794,2.36802,2.36771,2.36771,30600000.0
2006-12-04 12:48:00,2.3676,2.36765,2.36748,2.36756,40700000.0
2006-12-04 12:49:00,2.36771,2.36771,2.36719,2.36738,32800000.0
2006-12-04 12:50:00,2.36747,2.36747,2.36697,2.36715,48699999.0
2006-12-04 12:51:00,2.367,2.36732,2.367,2.36707,78099999.0
2006-12-04 12:52:00,2.36698,2.36765,2.36698,2.36753,58699999.0
2006-12-04 12:53:00,2.36763,2.36763,2.36746,2.36761,36400000.0
2006-12-04 12:54:00,2.36774,2.368,2.36765,2.36792,48100000.0
2006-12-04 12:55:00,2.36781,2.36781,2.36768,2.36779,34600000.0
2006-12-04 12:56:00,2.3676,2.36773,2.36742,2.36756,39900000.0
2006-12-04 12:57:00,2.36774,2.36782,2.36764,2.36764,21700000.0
2006-12-04 12:58:00,2.36776,2.3678,2.36733,2.36733,15500000.0
2006-12-04 12:59:00,2.36735,2.36757,2.36735,2.36757,51400000.0
2006-12-04 13:00:00,2.36751,2.36751,2.36731,2.36743,51400000.0
2006-12-04 13:01:00,2.36756,2.36778,2.3674,2.36778,52800000.0
2006-12-04 13:02:00,2.3679,2.36801,2.36777,2.36787,54200000.0
2006-12-04 13:03:00,2.36772,2.36796,2.36763,2.36763,25200000.0
2006-12-04 13:04:00,2.36771,2.36785,2.36753,2.36753,27400000.0
2006-12-04 13:05:00,2.36763,2.36782,2.36756,2.36779,29600000.0
2006-12-04 13:06:00,2.36784,2.36815,2.36784,2.36809,14600000.0
2006-12-04 13:07:00,2.36822,2.36823,2.36785,2.36785,51600000.0
2006-12-04 13:08:00,2.36775,2.3682,2.36775,2.36809,26700000.0
2006-12-04 13:09:00,2.36795,2.36798,2.36782,2.36798,26200000.0
2006-12-04 13:10:00,2.36788,2.36825,2.36782,2.36812,52700001.0
2006-12-04 13:11:00,2.36819,2.36819,2.3679,2.36814,45399999.0
2006-12-04 13:12:00,2.36816,2.36822,2.36803,2.36804,37800000.0
2006-12-04 13:13:00,2.36801,2.36809,2.3677,2.3677,72599998.0
2006-12-04 13:14:00,2.36762,2.36787,2.36762,2.36787,57500000.0
2006-12-04 13:15:00,2.36772,2.36792,2.3675,2.36792,27400000.0
2006-12-04 13:16:00,2.36779,2.36795,2.36762,2.36762,28400000.0
2006-12-04 13:17:00,2.36767,2.36788,2.36767,2.36771,19600000.0
2006-12-04 13:18:00,2.3677,2.36781,2.36764,2.3677,43600000.0
2006-12-04 13:19:00,2.36766,2.36766,2.36746,2.36756,20400000.0
2006-12-04 13:20:00,2.3676,2.36767,2.36749,2.36767,36300000.0
2006-12-04 13:21:00,2.36776,2.36776,2.36719,2.36752,35700000.0
2006-12-04 13:22:00,2.36755,2.36755,2.36735,2.36747,17700000.0
2006-12-04 13:23:00,2.36731,2.36731,2.36709,2.36719,16800000.0
2006-12-04 13:24:00,2.36724,2.36755,2.36724,2.3673,43000001.0
2006-12-04 13:25:00,2.36727,2.3676,2.36722,2.3676,19200000.0
2006-12-04 13:26:00,2.36764,2.36764,2.36736,2.36751,24500000.0
2006-12-04 13:27:00,2.36744,2.36757,2.36738,2.36757,24800000.0
2006-12-04 13:28:00,2.36758,2.36767,2.36747,2.36753,35100000.0
2006-12-04 13:29:00,2.36753,2.36774,2.36753,2.36768,34400000.0
2006-12-04 13:30:00,2.36774,2.36818,2.36774,2.36818,33200000.0
2006-12-04 13:31:00,2.36819,2.3683,2.36808,2.3683,25100000.0
2006-12-04 13:32:00,2.36839,2.36857,2.36825,2.36843,38300000.0
2006-12-04 13:33:00,2.36832,2.36839,2.3681,2.36819,44400000.0
2006-12-04 13:34:00,2.36821,2.36844,2.36808,2.36838,40500000.0
2006-12-04 13:35:00,2.3685,2.3685,2.36827,2.36838,32900000.0
2006-12-04 13:36:00,2.3683,2.36854,2.36817,2.36854,47700000.0
2006-12-04 13:37:00,2.36842,2.3685,2.3683,2.3683,54300000.0
2006-12-04 13:38:00,2.36841,2.36848,2.36822,2.36848,56299999.0
2006-12-04 13:39:00,2.3684,2.3684,2.36784,2.36784,42000000.0
2006-12-04 13:40:00,2.36809,2.3681,2.36772,2.36784,22000000.0
2006-12-04 13:41:00,2.36777,2.36777,2.36752,2.36758,28600000.0
2006-12-04 13:42:00,2.36764,2.3679,2.3676,2.3676,25800000.0
2006-12-04 13:43:00,2.36754,2.36776,2.36754,2.36762,48800000.0
2006-12-04 13:44:00,2.36775,2.36782,2.36755,2.36765,48100000.0
2006-12-04 13:45:00,2.3677,2.36782,2.36762,2.36775,29000000.0
2006-12-04 13:46:00,2.36793,2.36816,2.36792,2.36816,44900000.0
2006-12-04 13:47:00,2.36816,2.36816,2.368,2.368,22200000.0
2006-12-04 13:48:00,2.36791,2.36806,2.36767,2.36767,45400000.0
2006-12-04 13:49:00,2.36783,2.36802,2.36783,2.36786,29100000.0
2006-12-04 13:50:00,2.36782,2.36805,2.36779,2.36796,64000000.0
2006-12-04 13:51:00,2.36786,2.36797,2.36778,2.36778,21700000.0
2006-12-04 13:52:00,2.36802,2.36804,2.36773,2.36796,29400000.0
2006-12-04 13:53:00,2.36785,2.36787,2.36763,2.36786,38000000.0
2006-12-04 13:54:00,2.36786,2.36803,2.36786,2.36803,13000000.0
2006-12-04 13:55:00,2.36786,2.36812,2.36786,2.36787,50100000.0
2006-12-04 13:56:00,2.36783,2.36793,2.36783,2.3679,28200000.0
2006-12-04 13:57:00,2.36797,2.36797,2.36766,2.36783,18500000.0
2006-12-04 13:58:00,2.36785,2.36801,2.36764,2.36801,39800000.0
2006-12-04 13:59:00,2.36788,2.36796,2.36782,2.36792,28700000.0
2006-12-04 14:00:00,2.36789,2.36801,2.3678,2.36792,34400000.0
2006-12-04 14:01:00,2.36782,2.36828,2.3678,2.36828,24100000.0
2006-12-04 14:02:00,2.36797,2.36817,2.36791,2.36792,39000000.0
2006-12-04 14:03:00,2.36794,2.36798,2.3678,2.36788,36200000.0
2006-12-04 14:04:00,2.36788,2.36822,2.36781,2.36822,20400000.0
2006-12-04 14:05:00,2.36812,2.36812,2.36795,2.36795,21600000.0
2006-12-04 14:06:00,2.36788,2.36814,2.36775,2.36805,26500000.0
2006-12-04 14:07:00,2.36794,2.36811,2.3679,2.3679,40900000.0
2006-12-04 14:08:00,2.36781,2.36804,2.36711,2.36711,31700000.0
2006-12-04 14:09:00,2.36703,2.36774,2.36703,2.36774,27200000.0
2006-12-04 14:10:00,2.36765,2.36765,2.36743,2.36763,52100000.0
2006-12-04 14:11:00,2.36755,2.36755,2.36712,2.36717,50000000.0
2006-12-04 14:12:00,2.36742,2.36742,2.36714,2.36723,20600000.0
2006-12-04 14:13:00,2.36715,2.36734,2.36705,2.36724,63300000.0
2006-12-04 14:14:00,2.3673,2.3673,2.36698,2.36708,47800000.0
2006-12-04 14:15:00,2.36691,2.36691,2.36666,2.36678,32500000.0
2006-12-04 14:16:00,2.36666,2.36679,2.36646,2.36646,18500000.0
2006-12-04 14:17:00,2.3663,2.36685,2.3663,2.36659,26700000.0
2006-12-04 14:18:00,2.36675,2.36681,2.3667,2.36681,36900001.0
2006-12-04 14:19:00,2.36676,2.36699,2.36663,2.36665,52600000.0
2006-12-04 14:20:00,2.36671,2.36671,2.36648,2.36656,69300000.0
2006-12-04 14:21:00,2.36641,2.36666,2.36641,2.36658,31100000.0
2006-12-04 14:22:00,2.36685,2.36685,2.36668,2.36675,23300000.0
2006-12-04 14:23:00,2.36655,2.36655,2.36621,2.36629,26000000.0
2006-12-04 14:24:00,2.36621,2.36654,2.36621,2.36654,45200000.0
2006-12-04 14:25:00,2.36652,2.3668,2.36652,2.36677,27400000.0
2006-12-04 14:26:00,2.36665,2.36665,2.36632,2.36658,33000000.0
2006-12-04 14:27:00,2.36652,2.36659,2.36636,2.36659,26300000.0
2006-12-04 14:28:00,2.36653,2.36679,2.36653,2.36658,24400000.0
2006-12-04 14:29:00,2.36668,2.36676,2.36658,2.36658,29100000.0
2006-12-04 14:30:00,2.36658,2.36699,2.36658,2.36684,34000000.0
2006-12-04 14:31:00,2.36673,2.36673,2.3663,2.36657,25600000.0
2006-12-04 14:32:00,2.36659,2.36671,2.36641,2.36671,40800000.0
2006-12-04 14:33:00,2.36691,2.36691,2.36664,2.36666,9700000.0
2006-12-04 14:34:00,2.36682,2.36723,2.36682,2.36723,26900000.0
2006-12-04 14:35:00,2.367,2.36723,2.36694,2.36719,15500000.0
2006-12-04 14:36:00,2.36704,2.36704,2.36662,2.36678,29700000.0
2006-12-04 14:37:00,2.36682,2.36736,2.36682,2.36718,12800000.0
2006-12-04 14:38:00,2.36726,2.36762,2.36726,2.36741,39500000.0
2006-12-04 14:39:00,2.36738,2.36767,2.36738,2.36741,28200000.0
2006-12-04 14:40:00,2.3674,2.36749,2.36723,2.36749,65600000.0
2006-12-04 14:41:00,2.36735,2.36763,2.36719,2.36719,57300000.0
2006-12-04 14:42:00,2.36716,2.36716,2.36679,2.36679,30400000.0
2006-12-04 14:43:00,2.3667,2.36678,2.36653,2.3666,62300000.0
2006-12-04 14:44:00,2.36664,2.36666,2.36643,2.3665,37800000.0
2006-12-04 14:45:00,2.36642,2.36642,2.36618,2.36642,45400000.0
2006-12-04 14:46:00,2.36655,2.36663,2.366,2.366,27000000.0
2006-12-04 14:47:00,2.36609,2.36625,2.36587,2.36587,28100000.0
2006-12-04 14:48:00,2.3659,2.36607,2.36577,2.36582,31100000.0
2006-12-04 14:49:00,2.36586,2.36586,2.36553,2.36554,22400000.0
2006-12-04 14:50:00,2.36559,2.36579,2.3654,2.36572,25000000.0
2006-12-04 14:51:00,2.36573,2.36573,2.36538,2.36538,31700000.0
2006-12-04 14:52:00,2.3655,2.36557,2.36534,2.36535,72400000.0
2006-12-04 14:53:00,2.36525,2.36575,2.36525,2.36575,33900000.0
2006-12-04 14:54:00,2.36558,2.36569,2.3655,2.36562,22000000.0
2006-12-04 14:55:00,2.36539,2.36539,2.36486,2.3651,41600000.0
2006-12-04 14:56:00,2.36517,2.36536,2.36508,2.3653,39000000.0
2006-12-04 14:57:00,2.36528,2.36548,2.36528,2.36531,38400000.0
2006-12-04 14:58:00,2.36541,2.36547,2.36526,2.3653,47100000.0
2006-12-04 14:59:00,2.36524,2.36529,2.36522,2.36529,50300002.0
2006-12-04 15:00:00,2.36528,2.36528,2.36485,2.36501,36200000.0
2006-12-04 15:01:00,2.3651,2.36559,2.3651,2.36548,42400000.0
2006-12-04 15:02:00,2.36565,2.36576,2.36546,2.36569,34900001.0
2006-12-04 15:03:00,2.36575,2.36575,2.3654,2.3654,17300000.0
2006-12-04 15:04:00,2.36537,2.36539,2.36509,2.36531,43000000.0
2006-12-04 15:05:00,2.36532,2.36553,2.36518,2.36538,36800000.0
2006-12-04 15:06:00,2.3652,2.36542,2.36518,2.36521,28600000.0
2006-12-04 15:07:00,2.36512,2.36526,2.36509,2.36524,34700000.0
2006-12-04 15:08:00,2.36529,2.36529,2.36505,2.36505,19000000.0
2006-12-04 15:09:00,2.36519,2.3652,2.36505,2.3652,27200000.0
2006-12-04 15:10:00,2.36522,2.36532,2.36515,2.36532,36900000.0
2006-12-04 15:11:00,2.36544,2.36544,2.36528,2.36532,32400000.0
2006-12-04 15:12:00,2.36523,2.36537,2.36511,2.36527,33600000.0
2006-12-04 15:13:00,2.36548,2.36554,2.36532,2.36532,46600000.0
2006-12-04 15:14:00,2.3654,2.3654,2.36514,2.3653,41000000.0
2006-12-04 15:15:00,2.36543,2.36543,2.36527,2.36543,24700000.0
2006-12-04 15:16:00,2.36561,2.36561,2.36517,2.36517,33300000.0
2006-12-04 15:17:00,2.36522,2.36522,2.36499,2.36505,33400000.0
2006-12-04 15:18:00,2.3651,2.3651,2.36482,2.36503,39800000.0
2006-12-04 15:19:00,2.36522,2.36543,2.36509,2.36536,45200000.0
2006-12-04 15:20:00,2.36528,2.36528,2.36514,2.36514,20200000.0
2006-12-04 15:21:00,2.36516,2.36529,2.36506,2.36522,34200000.0
2006-12-04 15:22:00,2.36522,2.36554,2.36522,2.36532,57400000.0
2006-12-04 15:23:00,2.36522,2.36528,2.36512,2.36512,33200000.0
2006-12-04 15:24:00,2.36533,2.36558,2.36533,2.36558,27000000.0
2006-12-04 15:25:00,2.36576,2.36585,2.36563,2.36575,45600000.0
2006-12-04 15:26:00,2.36583,2.36607,2.36583,2.36599,28800000.0
2006-12-04 15:27:00,2.36598,2.36618,2.36583,2.36603,36800000.0
2006-12-04 15:28:00,2.36596,2.366,2.36563,2.36569,41300000.0
2006-12-04 15:29:00,2.36555,2.36564,2.36547,2.36547,36500000.0
2006-12-04 15:30:00,2.36529,2.36553,2.36528,2.36547,47900000.0
2006-12-04 15:31:00,2.36533,2.36558,2.36518,2.36551,34300000.0
2006-12-04 15:32:00,2.36535,2.3654,2.36491,2.3654,24000000.0
2006-12-04 15:33:00,2.36544,2.36552,2.36538,2.36551,43900000.0
2006-12-04 15:34:00,2.36562,2.36572,2.36511,2.36511,35700000.0
2006-12-04 15:35:00,2.36499,2.36536,2.36499,2.36535,47400000.0
2006-12-04 15:36:00,2.36538,2.36545,2.36513,2.36533,48200000.0
2006-12-04 15:37:00,2.36543,2.36543,2.3651,2.36511,27200000.0
2006-12-04 15:38:00,2.3652,2.36521,2.36501,2.36501,43600000.0
2006-12-04 15:39:00,2.36499,2.36499,2.36454,2.3648,36000000.0
2006-12-04 15:40:00,2.36498,2.36498,2.36476,2.36482,42200000.0
2006-12-04 15:41:00,2.3649,2.3649,2.36436,2.36465,41900000.0
2006-12-04 15:42:00,2.36475,2.36493,2.36475,2.36484,26200000.0
2006-12-04 15:43:00,2.36475,2.36511,2.36475,2.36511,38300000.0
2006-12-04 15:44:00,2.36502,2.36528,2.36502,2.36505,38400000.0
2006-12-04 15:45:00,2.36513,2.3652,2.36468,2.36468,44900000.0
2006-12-04 15:46:00,2.36457,2.36467,2.36441,2.36442,26800000.0
2006-12-04 15:47:00,2.36449,2.36475,2.36449,2.3645,27800000.0
2006-12-04 15:48:00,2.36443,2.36454,2.3643,2.36435,50700000.0
2006-12-04 15:49:00,2.36431,2.36435,2.36401,2.36435,60600000.0
2006-12-04 15:50:00,2.3643,2.36469,2.36427,2.36469,28500000.0
2006-12-04 15:51:00,2.36458,2.36462,2.36452,2.36452,37000000.0
2006-12-04 15:52:00,2.3645,2.36486,2.36441,2.36486,51699999.0
2006-12-04 15:53:00,2.3649,2.36497,2.3645,2.3645,29100000.0
2006-12-04 15:54:00,2.36449,2.36464,2.3644,2.3644,41600000.0
2006-12-04 15:55:00,2.36432,2.36442,2.36421,2.36421,33600000.0
2006-12-04 15:56:00,2.36426,2.36456,2.36426,2.36439,23600000.0
2006-12-04 15:57:00,2.36449,2.36464,2.36442,2.3646,28300000.0
2006-12-04 15:58:00,2.36462,2.36479,2.36454,2.36454,27100000.0
2006-12-04 15:59:00,2.36467,2.36487,2.36454,2.36472,33300000.0
2006-12-04 16:00:00,2.36463,2.36495,2.3645,2.36495,33600000.0
2006-12-04 16:01:00,2.36475,2.36529,2.36466,2.36529,12900000.0
2006-12-04 16:02:00,2.36532,2.36532,2.36496,2.365,28500000.0
2006-12-04 16:03:00,2.36526,2.36534,2.36526,2.36529,25200000.0
2006-12-04 16:04:00,2.36537,2.36543,2.36509,2.36532,27400000.0
2006-12-04 16:05:00,2.36529,2.36529,2.36501,2.36517,21400000.0
2006-12-04 16:06:00,2.36532,2.36532,2.36509,2.36509,34900000.0
2006-12-04 16:07:00,2.36507,2.36519,2.36504,2.36509,36200000.0
2006-12-04 16:08:00,2.36495,2.36502,2.36483,2.36486,37500000.0
2006-12-04 16:09:00,2.36487,2.36513,2.36487,2.36492,47400000.0
2006-12-04 16:10:00,2.36484,2.36485,2.3647,2.36478,25100000.0
2006-12-04 16:11:00,2.36487,2.36487,2.36466,2.36485,21300000.0
2006-12-04 16:12:00,2.36479,2.36488,2.36458,2.36472,49400000.0
2006-12-04 16:13:00,2.36461,2.36475,2.36454,2.36469,77400000.0
2006-12-04 16:14:00,2.36494,2.36501,2.36468,2.36474,27300000.0
2006-12-04 16:15:00,2.3648,2.365,2.36473,2.36488,30300000.0
2006-12-04 16:16:00,2.36492,2.36511,2.36487,2.36503,37700000.0
2006-12-04 16:17:00,2.36495,2.36519,2.36478,2.36493,31800000.0
2006-12-04 16:18:00,2.36482,2.36492,2.3647,2.36474,23300000.0
2006-12-04 16:19:00,2.36474,2.36515,2.36471,2.36506,28400000.0
2006-12-04 16:20:00,2.36498,2.36514,2.36475,2.36488,28800000.0
2006-12-04 16:21:00,2.36507,2.36525,2.36486,2.36489,27000000.0
2006-12-04 16:22:00,2.36482,2.36496,2.3647,2.36489,53700000.0
2006-12-04 16:23:00,2.36476,2.36489,2.36462,2.36482,43200000.0
2006-12-04 16:24:00,2.36453,2.36453,2.36395,2.36395,30500000.0
2006-12-04 16:25:00,2.36415,2.36415,2.36335,2.36338,26000000.0
2006-12-04 16:26:00,2.3632,2.36332,2.36307,2.36332,35900000.0
2006-12-04 16:27:00,2.36336,2.3635,2.36334,2.36335,29700000.0
2006-12-04 16:28:00,2.36343,2.36345,2.36321,2.3634,56400000.0
2006-12-04 16:29:00,2.36326,2.36345,2.36319,2.36328,20300000.0
2006-12-04 16:30:00,2.3633,2.36362,2.36328,2.36362,39200000.0
2006-12-04 16:31:00,2.36372,2.36402,2.36372,2.36389,32200000.0
2006-12-04 16:32:00,2.36406,2.36409,2.36393,2.36393,27500000.0
2006-12-04 16:33:00,2.3641,2.36429,2.3641,2.36418,33800000.0
2006-12-04 16:34:00,2.36403,2.3641,2.36397,2.36406,33500000.0
2006-12-04 16:35:00,2.36406,2.3643,2.36406,2.36427,36900000.0
2006-12-04 16:36:00,2.36417,2.36429,2.36405,2.36412,25200000.0
2006-12-04 16:37:00,2.36413,2.36413,2.3636,2.3636,35800000.0
2006-12-04 16:38:00,2.36367,2.36377,2.36342,2.3635,45200000.0
2006-12-04 16:39:00,2.36366,2.36379,2.36359,2.36364,43400001.0
2006-12-04 16:40:00,2.36363,2.36363,2.36337,2.36351,22900000.0
2006-12-04 16:41:00,2.36332,2.36359,2.36328,2.3634,43600000.0
2006-12-04 16:42:00,2.36344,2.36354,2.36324,2.36354,44300000.0
2006-12-04 16:43:00,2.36374,2.36395,2.36363,2.36395,35000000.0
2006-12-04 16:44:00,2.36381,2.36426,2.36381,2.36398,57500000.0
2006-12-04 16:45:00,2.36395,2.36421,2.36393,2.36403,55400000.0
2006-12-04 16:46:00,2.36394,2.36394,2.36361,2.36384,36700000.0
2006-12-04 16:47:00,2.36391,2.36391,2.36374,2.3638,43700000.0
2006-12-04 16:48:00,2.36377,2.36395,2.36359,2.36373,28400000.0
2006-12-04 16:49:00,2.36367,2.36375,2.3636,2.36363,42300000.0
2006-12-04 16:50:00,2.36392,2.36417,2.36364,2.36417,53200000.0
2006-12-04 16:51:00,2.36394,2.36412,2.36368,2.36368,39800000.0
2006-12-04 16:52:00,2.3637,2.36391,2.3637,2.36391,24300000.0
2006-12-04 16:53:00,2.36379,2.36394,2.36374,2.36392,29600000.0
2006-12-04 16:54:00,2.36386,2.36392,2.36366,2.36392,44400000.0
2006-12-04 16:55:00,2.36375,2.364,2.36358,2.36375,29500000.0
2006-12-04 16:56:00,2.36361,2.36361,2.36337,2.36353,39100000.0
2006-12-04 16:57:00,2.36343,2.36366,2.36343,2.36351,35800000.0
2006-12-04 16:58:00,2.36348,2.36348,2.36335,2.36344,25200000.0
2006-12-04 16:59:00,2.36358,2.36378,2.36346,2.36353,25600000.0
2006-12-04 17:00:00,2.36339,2.36362,2.36318,2.36324,35800000.0
2006-12-04 17:01:00,2.3636,2.36381,2.36358,2.36371,52600000.0
2006-12-04 17:02:00,2.36367,2.36413,2.36367,2.36413,48700000.0
2006-12-04 17:03:00,2.36428,2.36439,2.36392,2.36402,53100000.0
2006-12-04 17:04:00,2.36393,2.36405,2.36386,2.36405,27700000.0
2006-12-04 17:05:00,2.36426,2.36429,2.36407,2.36427,31900000.0
2006-12-04 17:06:00,2.36421,2.36421,2.36386,2.3642,43100000.0
2006-12-04 17:07:00,2.36433,2.36433,2.36401,2.36402,37200000.0
2006-12-04 17:08:00,2.36402,2.36414,2.36392,2.36399,29400000.0
2006-12-04 17:09:00,2.36401,2.36414,2.364,2.364,30100000.0
2006-12-04 17:10:00,2.36396,2.36409,2.36373,2.36374,39500000.0
2006-12-04 17:11:00,2.36379,2.36402,2.36369,2.36381,35700000.0
2006-12-04 17:12:00,2.36394,2.36421,2.36394,2.36421,29900000.0
2006-12-04 17:13:00,2.36403,2.36436,2.36403,2.36423,22200000.0
2006-12-04 17:14:00,2.36412,2.36415,2.36398,2.36404,36300000.0
2006-12-04 17:15:00,2.36413,2.3642,2.36379,2.36415,35800000.0
2006-12-04 17:16:00,2.3641,2.365,2.36396,2.36482,40400000.0
2006-12-04 17:17:00,2.36489,2.36513,2.36482,2.36513,40800000.0
2006-12-04 17:18:00,2.36486,2.36502,2.36465,2.36465,29600000.0
2006-12-04 17:19:00,2.36455,2.36455,2.36408,2.36417,31100000.0
2006-12-04 17:20:00,2.36436,2.3644,2.36416,2.36426,34300000.0
2006-12-04 17:21:00,2.36417,2.36431,2.36365,2.36365,52400000.0
2006-12-04 17:22:00,2.36362,2.36389,2.36357,2.36357,30700000.0
2006-12-04 17:23:00,2.36359,2.36373,2.36359,2.36373,25100000.0
2006-12-04 17:24:00,2.36354,2.36379,2.36353,2.36379,54600000.0
2006-12-04 17:25:00,2.3638,2.36402,2.36368,2.36389,31100000.0
2006-12-04 17:26:00,2.36395,2.36421,2.3638,2.364,41700000.0
2006-12-04 17:27:00,2.3642,2.36421,2.36398,2.36398,30100000.0
2006-12-04 17:28:00,2.36397,2.36397,2.36369,2.36369,30900000.0
2006-12-04 17:29:00,2.36361,2.364,2.36361,2.364,23500000.0
2006-12-04 17:30:00,2.36421,2.36433,2.36407,2.36408,50800000.0
2006-12-04 17:31:00,2.36413,2.36434,2.3639,2.36408,19200000.0
2006-12-04 17:32:00,2.36419,2.36422,2.36396,2.36403,47700000.0
2006-12-04 17:33:00,2.36407,2.36407,2.36394,2.36403,17700000.0
2006-12-04 17:34:00,2.36383,2.36415,2.36383,2.36398,34800000.0
2006-12-04 17:35:00,2.36423,2.36445,2.36415,2.36415,33500000.0
2006-12-04 17:36:00,2.36426,2.3644,2.36426,2.36435,26200000.0
2006-12-04 17:37:00,2.36422,2.36438,2.3641,2.36438,38300000.0
2006-12-04 17:38:00,2.36423,2.36432,2.36413,2.36424,33400000.0
2006-12-04 17:39:00,2.36412,2.36447,2.36412,2.36415,55400000.0
2006-12-04 17:40:00,2.36424,2.36439,2.36403,2.36403,54100000.0
2006-12-04 17:41:00,2.36409,2.3643,2.36406,2.36406,35000000.0
2006-12-04 17:42:00,2.36409,2.36409,2.36352,2.36366,37000000.0
2006-12-04 17:43:00,2.36376,2.36376,2.36338,2.3634,28400000.0
2006-12-04 17:44:00,2.36338,2.36405,2.36338,2.36397,40400000.0
2006-12-04 17:45:00,2.36415,2.36439,2.36392,2.36398,28800000.0
2006-12-04 17:46:00,2.36419,2.36449,2.36419,2.36438,23600000.0
2006-12-04 17:47:00,2.36418,2.36438,2.36406,2.36436,35400000.0
2006-12-04 17:48:00,2.36412,2.36428,2.36396,2.36428,20400000.0
2006-12-04 17:49:00,2.36442,2.36465,2.36426,2.36426,32300000.0
2006-12-04 17:50:00,2.36417,2.36431,2.36369,2.36409,39300000.0
2006-12-04 17:51:00,2.36422,2.3644,2.36422,2.36423,29300000.0
2006-12-04 17:52:00,2.36446,2.36446,2.36412,2.3642,35700000.0
2006-12-04 17:53:00,2.36409,2.36445,2.36409,2.36433,50400000.0
2006-12-04 17:54:00,2.36416,2.36454,2.36416,2.36441,45300000.0
2006-12-04 17:55:00,2.36439,2.36439,2.36413,2.36413,13100000.0
2006-12-04 17:56:00,2.36419,2.36419,2.36376,2.36376,26700000.0
2006-12-04 17:57:00,2.36375,2.36395,2.36365,2.36395,31300000.0
2006-12-04 17:58:00,2.36388,2.36395,2.36377,2.36395,35999999.0
2006-12-04 17:59:00,2.36404,2.36436,2.36404,2.36423,32100000.0
2006-12-04 18:00:00,2.36424,2.36452,2.36419,2.36436,36100000.0
2006-12-04 18:01:00,2.3644,2.36483,2.36425,2.36451,331100000.0
2006-12-04 18:02:00,2.36453,2.3647,2.36427,2.36445,305200000.0
2006-12-04 18:03:00,2.36445,2.36466,2.3642,2.3645,429100000.0
2006-12-04 18:04:00,2.36453,2.36491,2.36445,2.3646,332800000.0
2006-12-04 18:05:00,2.36467,2.36495,2.36441,2.36448,253300000.0
2006-12-04 18:06:00,2.36449,2.36496,2.36449,2.36452,431400001.0
2006-12-04 18:07:00,2.3646,2.36495,2.3646,2.36494,384800000.0
2006-12-04 18:08:00,2.36462,2.36482,2.36437,2.36465,449499999.0
2006-12-04 18:09:00,2.36458,2.36484,2.36432,2.36447,300100000.0
2006-12-04 18:10:00,2.3645,2.3647,2.36433,2.3646,294100000.0
2006-12-04 18:11:00,2.36456,2.3649,2.36456,2.36472,248700000.0
2006-12-04 18:12:00,2.36458,2.36487,2.36454,2.36479,213600002.0
2006-12-04 18:13:00,2.36463,2.36492,2.3646,2.3647,185400000.0
2006-12-04 18:14:00,2.36485,2.36493,2.36446,2.3645,356699998.0
2006-12-04 18:15:00,2.36439,2.36465,2.36438,2.36438,310500001.0
2006-12-04 18:16:00,2.36459,2.36485,2.3644,2.3644,340800000.0
2006-12-04 18:17:00,2.36461,2.36461,2.364,2.3641,218000000.0
2006-12-04 18:18:00,2.36438,2.36461,2.36421,2.36427,175700000.0
2006-12-04 18:19:00,2.36422,2.36455,2.36414,2.36423,274300001.0
2006-12-04 18:20:00,2.3642,2.3644,2.36414,2.3643,139700000.0
2006-12-04 18:21:00,2.3642,2.36425,2.36376,2.36399,216600000.0
2006-12-04 18:22:00,2.36407,2.36426,2.36398,2.36411,224099999.0
2006-12-04 18:23:00,2.36405,2.36427,2.36392,2.36418,376400001.0
2006-12-04 18:24:00,2.3643,2.36437,2.364,2.36422,304899999.0
2006-12-04 18:25:00,2.3642,2.36428,2.36402,2.36425,300199999.0
2006-12-04 18:26:00,2.36421,2.36441,2.36407,2.36415,364800001.0
2006-12-04 18:27:00,2.36416,2.36443,2.36401,2.36425,274800000.0
2006-12-04 18:28:00,2.36423,2.36436,2.36402,2.36404,243300000.0
2006-12-04 18:29:00,2.36401,2.36434,2.36399,2.36407,248400001.0
2006-12-04 18:30:00,2.36405,2.36426,2.36394,2.36402,247700001.0
2006-12-04 18:31:00,2.3641,2.3641,2.36367,2.36372,164800000.0
2006-12-04 18:32:00,2.36385,2.36422,2.36385,2.36417,179000000.0
2006-12-04 18:33:00,2.36413,2.36418,2.36381,2.36408,343900000.0
2006-12-04 18:34:00,2.3642,2.36448,2.36397,2.3644,396200000.0
2006-12-04 18:35:00,2.36427,2.36459,2.36427,2.36459,125800000.0
2006-12-04 18:36:00,2.3645,2.36454,2.36435,2.36439,94800001.0
2006-12-04 18:37:00,2.36444,2.36471,2.36444,2.36461,114500000.0
2006-12-04 18:38:00,2.36462,2.3647,2.36441,2.36456,100300000.0
2006-12-04 18:39:00,2.36435,2.36463,2.36427,2.36429,165400000.0
2006-12-04 18:40:00,2.36436,2.36453,2.36426,2.36435,209100000.0
2006-12-04 18:41:00,2.36432,2.36451,2.36423,2.36441,145800000.0
2006-12-04 18:42:00,2.36458,2.36465,2.3641,2.36425,129700000.0
2006-12-04 18:43:00,2.36416,2.36427,2.36414,2.36422,51600000.0
2006-12-04 18:44:00,2.36437,2.36445,2.36422,2.36422,131000000.0
2006-12-04 18:45:00,2.36423,2.36436,2.36419,2.36419,65200000.0
2006-12-04 18:46:00,2.36409,2.36409,2.36388,2.36406,36800000.0
2006-12-04 18:47:00,2.36411,2.36433,2.36411,2.36433,33400000.0
2006-12-04 18:48:00,2.36423,2.36433,2.36403,2.36433,94200000.0
2006-12-04 18:49:00,2.36441,2.36452,2.36423,2.36452,24200000.0
2006-12-04 18:50:00,2.36429,2.36443,2.36421,2.36443,32900000.0
2006-12-04 18:51:00,2.36453,2.36453,2.36433,2.36433,173400000.0
2006-12-04 18:52:00,2.36428,2.36439,2.3642,2.36421,186200000.0
2006-12-04 18:53:00,2.36417,2.36441,2.36409,2.36409,122900000.0
2006-12-04 18:54:00,2.36406,2.36432,2.36404,2.36419,131600000.0
2006-12-04 18:55:00,2.3641,2.36414,2.36366,2.36369,151500000.0
2006-12-04 18:56:00,2.36368,2.36403,2.36368,2.36393,45500000.0
2006-12-04 18:57:00,2.36398,2.36417,2.36392,2.36397,65500000.0
2006-12-04 18:58:00,2.36405,2.36431,2.36391,2.3641,265500000.0
2006-12-04 18:59:00,2.3641,2.36418,2.36391,2.36409,198000000.0
2006-12-04 19:00:00,2.36394,2.36401,2.36361,2.36387,74900000.0
2006-12-04 19:01:00,2.36384,2.36402,2.3637,2.36383,38000000.0
2006-12-04 19:02:00,2.3636,2.36375,2.36355,2.36371,201999999.0
2006-12-04 19:03:00,2.36368,2.36392,2.36355,2.36362,85300000.0
2006-12-04 19:04:00,2.36357,2.36357,2.3634,2.3634,33200000.0
2006-12-04 19:05:00,2.36356,2.36356,2.36329,2.36348,70800000.0
2006-12-04 19:06:00,2.36343,2.36362,2.36329,2.36354,204700000.0
2006-12-04 19:07:00,2.3635,2.36368,2.36344,2.36366,159600000.0
2006-12-04 19:08:00,2.36375,2.36379,2.36356,2.36359,229000000.0
2006-12-04 19:09:00,2.3634,2.36362,2.3633,2.36335,140600001.0
2006-12-04 19:10:00,2.36341,2.3636,2.36338,2.3635,110300000.0
2006-12-04 19:11:00,2.36348,2.36355,2.36335,2.36335,44600000.0
2006-12-04 19:12:00,2.36325,2.36325,2.36283,2.36302,44300000.0
2006-12-04 19:13:00,2.36305,2.36309,2.36282,2.36297,152100000.0
2006-12-04 19:14:00,2.36288,2.36318,2.3627,2.36297,119500000.0
2006-12-04 19:15:00,2.36299,2.36308,2.36283,2.36299,140100000.0
2006-12-04 19:16:00,2.36302,2.3631,2.3629,2.36305,31700000.0
2006-12-04 19:17:00,2.36304,2.36306,2.36282,2.36283,81300000.0
2006-12-04 19:18:00,2.36286,2.36311,2.36283,2.36288,113200000.0
2006-12-04 19:19:00,2.36288,2.36305,2.3627,2.36278,108000000.0
2006-12-04 19:20:00,2.36283,2.36288,2.36265,2.36265,130200000.0
2006-12-04 19:21:00,2.36259,2.36296,2.36258,2.3627,113500000.0
2006-12-04 19:22:00,2.36268,2.36286,2.36259,2.36286,45400000.0
2006-12-04 19:23:00,2.36272,2.36272,2.36241,2.36241,194400000.0
2006-12-04 19:24:00,2.36242,2.36265,2.36242,2.3626,80600000.0
2006-12-04 19:25:00,2.36254,2.36266,2.36254,2.3626,74700000.0
2006-12-04 19:26:00,2.36255,2.36271,2.36249,2.36259,160900000.0
2006-12-04 19:27:00,2.36262,2.36272,2.36259,2.36262,122800000.0
2006-12-04 19:28:00,2.36258,2.36266,2.36229,2.36263,99400000.0
2006-12-04 19:29:00,2.3626,2.36283,2.36256,2.36263,99200000.0
2006-12-04 19:30:00,2.36259,2.36285,2.36259,2.36282,185900000.0
2006-12-04 19:31:00,2.36273,2.36273,2.36261,2.36267,69000000.0
2006-12-04 19:32:00,2.36258,2.36271,2.36238,2.3627,143100000.0
2006-12-04 19:33:00,2.36278,2.36309,2.36278,2.36291,63700000.0
2006-12-04 19:34:00,2.36298,2.36298,2.36267,2.36279,105800000.0
2006-12-04 19:35:00,2.36282,2.36305,2.36274,2.3628,124900000.0
2006-12-04 19:36:00,2.36275,2.3629,2.36272,2.36272,110600000.0
2006-12-04 19:37:00,2.36287,2.3629,2.36268,2.3627,47500000.0
2006-12-04 19:38:00,2.36272,2.36305,2.36272,2.36305,28200000.0
2006-12-04 19:39:00,2.3632,2.36333,2.363,2.36321,43000000.0
2006-12-04 19:40:00,2.36315,2.36327,2.36302,2.36318,109300000.0
2006-12-04 19:41:00,2.36323,2.36349,2.36322,2.36337,103500000.0
2006-12-04 19:42:00,2.36349,2.36366,2.36334,2.36353,80700000.0
2006-12-04 19:43:00,2.36348,2.36364,2.36348,2.36362,43500000.0
2006-12-04 19:44:00,2.36367,2.36393,2.36367,2.36387,89800000.0
2006-12-04 19:45:00,2.36384,2.3639,2.36382,2.3639,64300000.0
2006-12-04 19:46:00,2.36394,2.36394,2.36353,2.36353,75200000.0
2006-12-04 19:47:00,2.36352,2.36371,2.36352,2.36371,27900000.0
2006-12-04 19:48:00,2.36369,2.36376,2.36358,2.36373,69900000.0
2006-12-04 19:49:00,2.36397,2.36408,2.36387,2.36387,101200000.0
2006-12-04 19:50:00,2.36386,2.36404,2.36377,2.36398,95300001.0
2006-12-04 19:51:00,2.36403,2.36414,2.36377,2.36383,94200000.0
2006-12-04 19:52:00,2.36386,2.3641,2.36363,2.36387,44000000.0
2006-12-04 19:53:00,2.36384,2.36388,2.36365,2.36365,21700000.0
2006-12-04 19:54:00,2.36376,2.36382,2.36365,2.36366,65300000.0
2006-12-04 19:55:00,2.36358,2.36367,2.36355,2.36367,27300000.0
2006-12-04 19:56:00,2.36384,2.3639,2.3637,2.3637,64500000.0
2006-12-04 19:57:00,2.3637,2.36388,2.3637,2.3637,108500000.0
2006-12-04 19:58:00,2.36366,2.3638,2.36366,2.36378,136100000.0
2006-12-04 19:59:00,2.36375,2.36384,2.36373,2.36384,121900000.0
2006-12-04 20:00:00,2.36389,2.36408,2.36376,2.36407,68100000.0
2006-12-04 20:01:00,2.36409,2.36417,2.36372,2.36403,68100000.0
2006-12-04 20:02:00,2.36402,2.36418,2.36382,2.36387,48700000.0
2006-12-04 20:03:00,2.36392,2.364,2.36392,2.36394,9300000.0
2006-12-04 20:04:00,2.36384,2.36388,2.36379,2.36386,43200000.0
2006-12-04 20:05:00,2.3639,2.36399,2.3638,2.3638,27400000.0
2006-12-04 20:06:00,2.36373,2.36386,2.36359,2.36377,33600000.0
2006-12-04 20:07:00,2.36395,2.36395,2.36384,2.36395,41800000.0
2006-12-04 20:08:00,2.36392,2.36396,2.36373,2.36373,79899999.0
2006-12-04 20:09:00,2.36376,2.3638,2.36364,2.3638,23700000.0
2006-12-04 20:10:00,2.36392,2.36392,2.3637,2.3638,29200000.0
2006-12-04 20:11:00,2.3637,2.3637,2.36342,2.3635,72400000.0
2006-12-04 20:12:00,2.36345,2.3637,2.36328,2.36353,182500001.0
2006-12-04 20:13:00,2.36338,2.36349,2.36333,2.36339,168000000.0
2006-12-04 20:14:00,2.36343,2.36352,2.36335,2.36335,87800000.0
2006-12-04 20:15:00,2.36342,2.36383,2.36342,2.36359,216800000.0
2006-12-04 20:16:00,2.36364,2.36385,2.36355,2.36357,168400000.0
2006-12-04 20:17:00,2.36356,2.36361,2.3634,2.36355,25400000.0
2006-12-04 20:18:00,2.36367,2.36367,2.36349,2.36358,57700000.0
2006-12-04 20:19:00,2.36363,2.36381,2.36355,2.36364,169500000.0
2006-12-04 20:20:00,2.36358,2.36372,2.36338,2.36354,269900000.0
2006-12-04 20:21:00,2.36352,2.36359,2.36346,2.36359,71600000.0
2006-12-04 20:22:00,2.36363,2.36367,2.36345,2.36357,89800000.0
2006-12-04 20:23:00,2.36362,2.36375,2.36344,2.36347,157100000.0
2006-12-04 20:24:00,2.36335,2.36344,2.36329,2.36344,43500000.0
2006-12-04 20:25:00,2.36343,2.36362,2.36342,2.36342,179400000.0
2006-12-04 20:26:00,2.36338,2.36343,2.36323,2.3634,122700000.0
2006-12-04 20:27:00,2.36336,2.36354,2.36321,2.36354,106100000.0
2006-12-04 20:28:00,2.36349,2.36355,2.36324,2.36328,207300000.0
2006-12-04 20:29:00,2.36333,2.36342,2.36318,2.36318,174100000.0
2006-12-04 20:30:00,2.36329,2.36365,2.36329,2.36337,357900001.0
2006-12-04 20:31:00,2.36321,2.36341,2.36319,2.36329,237400000.0
2006-12-04 20:32:00,2.36344,2.36375,2.36334,2.36361,330400000.0
2006-12-04 20:33:00,2.36347,2.3635,2.36334,2.3634,77400000.0
2006-12-04 20:34:00,2.3634,2.36358,2.3634,2.36358,77900000.0
2006-12-04 20:35:00,2.36364,2.36364,2.36343,2.3635,36500000.0
2006-12-04 20:36:00,2.3635,2.3636,2.36345,2.3636,74300000.0
2006-12-04 20:37:00,2.36352,2.36366,2.36337,2.36337,116500000.0
2006-12-04 20:38:00,2.36343,2.36356,2.36322,2.36336,168600000.0
2006-12-04 20:39:00,2.36341,2.36351,2.36324,2.36351,107400000.0
2006-12-04 20:40:00,2.36357,2.36358,2.36335,2.36342,170700000.0
2006-12-04 20:41:00,2.36342,2.36346,2.36321,2.36337,138200000.0
2006-12-04 20:42:00,2.36344,2.36364,2.36337,2.36352,81600000.0
2006-12-04 20:43:00,2.36362,2.36362,2.36322,2.3635,116700001.0
2006-12-04 20:44:00,2.36366,2.36377,2.36362,2.36364,190000000.0
2006-12-04 20:45:00,2.36359,2.36369,2.36334,2.36343,54000000.0
2006-12-04 20:46:00,2.36344,2.36373,2.36339,2.36363,41000000.0
2006-12-04 20:47:00,2.36362,2.36371,2.36347,2.36352,187100001.0
2006-12-04 20:48:00,2.36353,2.36379,2.36353,2.36362,245600000.0
2006-12-04 20:49:00,2.36365,2.36372,2.36355,2.36369,110200000.0
2006-12-04 20:50:00,2.36373,2.36396,2.36373,2.36375,140800000.0
2006-12-04 20:51:00,2.36375,2.36388,2.36371,2.36372,104999999.0
2006-12-04 20:52:00,2.36367,2.36379,2.36346,2.36351,153100000.0
2006-12-04 20:53:00,2.36349,2.36367,2.36334,2.36343,243900001.0
2006-12-04 20:54:00,2.36351,2.36393,2.36351,2.36393,139100000.0
2006-12-04 20:55:00,2.36391,2.36404,2.36391,2.36404,31200000.0
2006-12-04 20:56:00,2.36399,2.36407,2.36379,2.3638,255100000.0
2006-12-04 20:57:00,2.36378,2.36397,2.36371,2.3639,357100001.0
2006-12-04 20:58:00,2.36394,2.36401,2.36378,2.36383,192200000.0
2006-12-04 20:59:00,2.36386,2.3639,2.36368,2.36375,289200001.0
2006-12-04 21:00:00,2.36378,2.3639,2.36364,2.36369,248700001.0
2006-12-04 21:01:00,2.36372,2.36381,2.36353,2.36372,300500000.0
2006-12-04 21:02:00,2.36376,2.36378,2.36365,2.36367,92000000.0
2006-12-04 21:03:00,2.36371,2.36388,2.36367,2.36367,100800000.0
2006-12-04 21:04:00,2.36365,2.36365,2.36354,2.36365,52200000.0
2006-12-04 21:05:00,2.36364,2.3637,2.36359,2.36363,76000000.0
2006-12-04 21:06:00,2.36365,2.36366,2.36357,2.36362,83000000.0
2006-12-04 21:07:00,2.36354,2.36357,2.36344,2.36345,32600000.0
2006-12-04 21:08:00,2.36344,2.36381,2.36342,2.36381,23500000.0
2006-12-04 21:09:00,2.36385,2.36385,2.36331,2.36334,29000000.0
2006-12-04 21:10:00,2.36336,2.3634,2.36324,2.36328,74800000.0
2006-12-04 21:11:00,2.36327,2.36351,2.36327,2.3634,135100000.0
2006-12-04 21:12:00,2.36341,2.36362,2.36326,2.36362,45100000.0
2006-12-04 21:13:00,2.36362,2.36372,2.36343,2.36343,92900000.0
2006-12-04 21:14:00,2.36366,2.3639,2.3635,2.3639,159100000.0
2006-12-04 21:15:00,2.36376,2.36393,2.36352,2.36354,135300000.0
2006-12-04 21:16:00,2.3636,2.36373,2.36339,2.36362,83000000.0
2006-12-04 21:17:00,2.36369,2.36375,2.36353,2.36367,127600000.0
2006-12-04 21:18:00,2.36348,2.36357,2.36332,2.36345,122000000.0
2006-12-04 21:19:00,2.36344,2.36383,2.36344,2.36375,130500001.0
2006-12-04 21:20:00,2.36384,2.36396,2.36367,2.36367,193300000.0
2006-12-04 21:21:00,2.36385,2.36423,2.36385,2.36423,271200000.0
2006-12-04 21:22:00,2.36444,2.36453,2.36405,2.36442,158600000.0
2006-12-04 21:23:00,2.36448,2.36449,2.3643,2.36433,112500000.0
2006-12-04 21:24:00,2.36434,2.36443,2.36421,2.36429,60000000.0
2006-12-04 21:25:00,2.36416,2.36416,2.36395,2.36414,53600000.0
2006-12-04 21:26:00,2.36413,2.36413,2.36395,2.3641,28600000.0
2006-12-04 21:27:00,2.36403,2.3642,2.36383,2.36409,73700000.0
2006-12-04 21:28:00,2.36427,2.36435,2.36402,2.36402,129200000.0
2006-12-04 21:29:00,2.36403,2.36412,2.36396,2.36396,63200000.0
2006-12-04 21:30:00,2.36402,2.36402,2.36387,2.36397,20200000.0
2006-12-04 21:31:00,2.364,2.36412,2.36399,2.36402,25700000.0
2006-12-04 21:32:00,2.36406,2.36417,2.36384,2.36404,186300000.0
2006-12-04 21:33:00,2.36389,2.36412,2.36389,2.364,55400000.0
2006-12-04 21:34:00,2.36415,2.36439,2.36413,2.36413,140700001.0
2006-12-04 21:35:00,2.36407,2.36428,2.364,2.36401,30200000.0
2006-12-04 21:36:00,2.36396,2.36427,2.36396,2.3642,32900000.0
2006-12-04 21:37:00,2.36419,2.36427,2.36407,2.36423,69300000.0
2006-12-04 21:38:00,2.36418,2.36421,2.36408,2.36408,50000000.0
2006-12-04 21:39:00,2.36386,2.36391,2.3636,2.36391,23800000.0
2006-12-04 21:40:00,2.36398,2.36403,2.36381,2.36391,38300000.0
2006-12-04 21:41:00,2.36384,2.36413,2.36379,2.36412,55200000.0
2006-12-04 21:42:00,2.36414,2.36423,2.36396,2.3642,102900000.0
2006-12-04 21:43:00,2.36419,2.36448,2.36404,2.36404,92500000.0
2006-12-04 21:44:00,2.36416,2.36434,2.36407,2.36415,87000000.0
2006-12-04 21:45:00,2.36409,2.36409,2.36388,2.3639,133400000.0
2006-12-04 21:46:00,2.36399,2.36399,2.36371,2.36373,66400000.0
2006-12-04 21:47:00,2.36372,2.36416,2.36372,2.36392,108600000.0
2006-12-04 21:48:00,2.36396,2.3641,2.36396,2.364,42200000.0
2006-12-04 21:49:00,2.364,2.36405,2.36374,2.36385,82600000.0
2006-12-04 21:50:00,2.36402,2.36405,2.36384,2.36392,16700000.0
2006-12-04 21:51:00,2.3641,2.36417,2.36402,2.36402,29200000.0
2006-12-04 21:52:00,2.36401,2.36429,2.36399,2.36417,123000000.0
2006-12-04 21:53:00,2.36418,2.36418,2.36401,2.36402,47700000.0
2006-12-04 21:54:00,2.36401,2.36419,2.36401,2.36408,17600000.0
2006-12-04 21:55:00,2.36401,2.36405,2.36371,2.36387,60100000.0
2006-12-04 21:56:00,2.36387,2.36387,2.3635,2.36383,75900000.0
2006-12-04 21:57:00,2.36396,2.36413,2.36396,2.3641,21400000.0
2006-12-04 21:58:00,2.36419,2.36437,2.3641,2.3642,32400000.0
2006-12-04 21:59:00,2.36429,2.36429,2.36399,2.36418,164100000.0
2006-12-04 22:00:00,2.36421,2.36467,2.36417,2.36434,56300000.0
2006-12-04 22:01:00,2.3643,2.3643,2.36413,2.36419,31400000.0
2006-12-04 22:02:00,2.36422,2.36438,2.36409,2.36409,95700000.0
2006-12-04 22:03:00,2.36408,2.36408,2.36394,2.36407,44000000.0
2006-12-04 22:04:00,2.36406,2.36418,2.3639,2.36418,97200000.0
2006-12-04 22:05:00,2.3642,2.3642,2.36408,2.36408,74900001.0
2006-12-04 22:06:00,2.36415,2.36427,2.36415,2.36416,32100000.0
2006-12-04 22:07:00,2.36417,2.36417,2.36407,2.36408,42100000.0
2006-12-04 22:08:00,2.36413,2.36418,2.36411,2.36411,37400000.0
2006-12-04 22:09:00,2.36413,2.36438,2.36402,2.36438,42700000.0
2006-12-04 22:10:00,2.36445,2.36462,2.36426,2.36462,24400000.0
2006-12-04 22:11:00,2.36464,2.36464,2.36433,2.36433,20700000.0
2006-12-04 22:12:00,2.36431,2.36431,2.36417,2.36423,43600000.0
2006-12-04 22:13:00,2.3642,2.36421,2.36408,2.36408,37500000.0
2006-12-04 22:14:00,2.3642,2.36429,2.36416,2.36419,14800000.0
2006-12-04 22:15:00,2.36407,2.3645,2.36407,2.3645,123000000.0
2006-12-04 22:16:00,2.3645,2.36457,2.36411,2.36412,99600000.0
2006-12-04 22:17:00,2.36433,2.3644,2.3643,2.3644,31100000.0
2006-12-04 22:18:00,2.36441,2.3645,2.3643,2.3643,14800000.0
2006-12-04 22:19:00,2.3642,2.36424,2.36409,2.36417,44900000.0
2006-12-04 22:20:00,2.3642,2.36425,2.36415,2.36415,22900000.0
2006-12-04 22:21:00,2.3642,2.36424,2.36413,2.36417,24000000.0
2006-12-04 22:22:00,2.36413,2.3642,2.36402,2.36407,102400000.0
2006-12-04 22:23:00,2.36402,2.3641,2.364,2.36405,80300000.0
2006-12-04 22:24:00,2.36404,2.36415,2.36404,2.36407,35500000.0
2006-12-04 22:25:00,2.36414,2.36418,2.36402,2.36408,49800000.0
2006-12-04 22:26:00,2.36406,2.36406,2.36399,2.36401,16500000.0
2006-12-04 22:27:00,2.36403,2.36411,2.364,2.36407,24700000.0
2006-12-04 22:28:00,2.36416,2.3642,2.36406,2.36417,37800000.0
2006-12-04 22:29:00,2.36412,2.36415,2.36407,2.3641,133500000.0
2006-12-04 22:30:00,2.36409,2.36438,2.36409,2.36416,106000000.0
2006-12-04 22:31:00,2.36418,2.36418,2.36412,2.36412,32300000.0
2006-12-04 22:32:00,2.36417,2.36419,2.36412,2.36412,37600000.0
2006-12-04 22:33:00,2.36416,2.3643,2.36412,2.36415,67200000.0
2006-12-04 22:34:00,2.36412,2.36417,2.36397,2.36408,94400000.0
2006-12-04 22:35:00,2.36415,2.36415,2.36388,2.36392,41500000.0
2006-12-04 22:36:00,2.36396,2.36402,2.36383,2.36398,27500000.0
2006-12-04 22:37:00,2.36406,2.36409,2.36401,2.36402,40000000.0
2006-12-04 22:38:00,2.36412,2.36423,2.36399,2.36408,58200000.0
2006-12-04 22:39:00,2.36397,2.36416,2.36397,2.36408,25700000.0
2006-12-04 22:40:00,2.36409,2.36443,2.36409,2.36419,31000000.0
2006-12-04 22:41:00,2.36413,2.36415,2.36398,2.36402,31800000.0
2006-12-04 22:42:00,2.36412,2.36422,2.36402,2.36406,84099999.0
2006-12-04 22:43:00,2.36402,2.36415,2.36395,2.36397,128299999.0
2006-12-04 22:44:00,2.36395,2.3641,2.3639,2.36405,77500000.0
2006-12-04 22:45:00,2.36407,2.36419,2.36403,2.36403,57800000.0
2006-12-04 22:46:00,2.36408,2.36412,2.36395,2.36407,83300000.0
2006-12-04 22:47:00,2.36419,2.36422,2.36408,2.36411,29600000.0
2006-12-04 22:48:00,2.36406,2.36422,2.36403,2.36409,66200000.0
2006-12-04 22:49:00,2.36409,2.36424,2.3639,2.36423,75000000.0
2006-12-04 22:50:00,2.36415,2.36415,2.36398,2.36405,39600000.0
2006-12-04 22:51:00,2.36405,2.36418,2.36399,2.36401,92300000.0
2006-12-04 22:52:00,2.36388,2.36408,2.3638,2.36381,45900000.0
2006-12-04 22:53:00,2.36392,2.36414,2.36392,2.36397,10800000.0
2006-12-04 22:54:00,2.36392,2.36392,2.36361,2.36381,40000000.0
2006-12-04 22:55:00,2.36376,2.36381,2.36368,2.36368,38300000.0
2006-12-04 22:56:00,2.36378,2.36403,2.36378,2.36378,26200000.0
2006-12-04 22:57:00,2.36387,2.36403,2.36384,2.36391,28500000.0
2006-12-04 22:58:00,2.36366,2.364,2.36366,2.36368,27900000.0
2006-12-04 22:59:00,2.3636,2.36369,2.36358,2.36369,28600000.0
2006-12-04 23:00:00,2.36362,2.36365,2.36362,2.36365,2400000.0
2006-12-04 23:01:00,2.3638,2.36394,2.36352,2.36352,24800000.0
2006-12-04 23:02:00,2.3638,2.3639,2.36373,2.36374,17600000.0
2006-12-04 23:03:00,2.36364,2.36372,2.36353,2.36368,69200000.0
2006-12-04 23:04:00,2.36367,2.36367,2.36336,2.36336,17200000.0
2006-12-04 23:05:00,2.3636,2.36373,2.36343,2.36343,41900000.0
2006-12-04 23:06:00,2.36354,2.36395,2.36354,2.36395,18400000.0
2006-12-04 23:07:00,2.36395,2.36404,2.36387,2.36404,38800000.0
2006-12-04 23:08:00,2.36402,2.36404,2.36388,2.36394,40200000.0
2006-12-04 23:09:00,2.364,2.36409,2.36399,2.36402,31400000.0
2006-12-04 23:10:00,2.36385,2.36397,2.36381,2.36396,31399999.0
2006-12-04 23:11:00,2.364,2.36404,2.36387,2.36387,32500000.0
2006-12-04 23:12:00,2.36381,2.36387,2.36377,2.36386,34700000.0
2006-12-04 23:13:00,2.36382,2.36388,2.36375,2.36388,30200000.0
2006-12-04 23:14:00,2.36388,2.36406,2.36388,2.36389,47000000.0
2006-12-04 23:15:00,2.36395,2.36395,2.36369,2.36374,32800000.0
2006-12-04 23:16:00,2.36376,2.36391,2.36367,2.36367,20400000.0
2006-12-04 23:17:00,2.36365,2.36375,2.36365,2.36365,32800000.0
2006-12-04 23:18:00,2.36387,2.36407,2.36382,2.36387,49500000.0
2006-12-04 23:19:00,2.36382,2.36395,2.36382,2.36395,8100000.0
2006-12-04 23:20:00,2.364,2.3644,2.36398,2.36431,29000000.0
2006-12-04 23:21:00,2.36421,2.36421,2.36401,2.36402,28700000.0
2006-12-04 23:22:00,2.36405,2.36406,2.36402,2.36405,29400000.0
2006-12-04 23:23:00,2.36406,2.36409,2.36391,2.36391,18400000.0
2006-12-04 23:24:00,2.36385,2.36389,2.36378,2.36389,10200000.0
2006-12-04 23:25:00,2.364,2.36407,2.36385,2.36385,57800000.0
2006-12-04 23:26:00,2.36383,2.36393,2.36372,2.36392,22300000.0
2006-12-04 23:27:00,2.36396,2.36425,2.36396,2.36418,42400000.0
2006-12-04 23:28:00,2.36421,2.36434,2.36417,2.36429,33000000.0
2006-12-04 23:29:00,2.36429,2.36436,2.36427,2.36436,20800000.0
2006-12-04 23:30:00,2.36408,2.3642,2.36408,2.3642,16600000.0
2006-12-04 23:31:00,2.36407,2.36407,2.36397,2.36397,12800000.0
2006-12-04 23:32:00,2.36395,2.36412,2.36393,2.36402,39700000.0
2006-12-04 23:33:00,2.36406,2.36425,2.36397,2.36399,65700000.0
2006-12-04 23:34:00,2.3642,2.36433,2.36408,2.36422,57000001.0
2006-12-04 23:35:00,2.36416,2.3644,2.36413,2.3642,46100000.0
2006-12-04 23:36:00,2.36414,2.3643,2.36412,2.36418,30100000.0
2006-12-04 23:37:00,2.36407,2.36416,2.36392,2.36392,12400000.0
2006-12-04 23:38:00,2.36394,2.36405,2.3639,2.36403,18700000.0
2006-12-04 23:39:00,2.36397,2.36416,2.36393,2.36398,24400000.0
2006-12-04 23:40:00,2.36389,2.36391,2.36389,2.36391,24700000.0
2006-12-04 23:41:00,2.364,2.36405,2.36397,2.36397,42600000.0
2006-12-04 23:42:00,2.36407,2.36407,2.36393,2.364,13500000.0
2006-12-04 23:43:00,2.36401,2.36409,2.36365,2.36383,48400000.0
2006-12-04 23:44:00,2.36401,2.36401,2.3638,2.36385,43800000.0
2006-12-04 23:45:00,2.36377,2.36396,2.36371,2.36386,46600000.0
2006-12-04 23:46:00,2.36376,2.36383,2.36374,2.36383,30600000.0
2006-12-04 23:47:00,2.3635,2.36373,2.36344,2.3636,59500000.0
2006-12-04 23:48:00,2.36355,2.36415,2.36355,2.36411,23300000.0
2006-12-04 23:49:00,2.36394,2.36407,2.36353,2.36365,42300000.0
2006-12-04 23:50:00,2.36358,2.36379,2.36325,2.36325,59600000.0
2006-12-04 23:51:00,2.36327,2.3634,2.36315,2.36338,42900000.0
2006-12-04 23:52:00,2.36331,2.36354,2.3632,2.3635,27900000.0
2006-12-04 23:53:00,2.36352,2.36386,2.36347,2.36364,45500000.0
2006-12-04 23:54:00,2.36361,2.36384,2.36353,2.36378,37100000.0
2006-12-04 23:55:00,2.36365,2.36375,2.36357,2.3636,19100000.0
2006-12-04 23:56:00,2.36365,2.36371,2.36343,2.3636,26700000.0
2006-12-04 23:57:00,2.36353,2.36384,2.36342,2.36384,14400000.0
2006-12-04 23:58:00,2.36405,2.36405,2.36367,2.36368,31000000.0
2006-12-04 23:59:00,2.3637,2.36371,2.36358,2.36358,25200000.0
2006-12-05 00:00:00,2.363,2.36356,2.36277,2.3635,41800000.0
2006-12-05 00:01:00,2.3636,2.3637,2.36344,2.36357,57700000.0
2006-12-05 00:02:00,2.36344,2.36344,2.36315,2.36315,24600000.0
2006-12-05 00:03:00,2.36298,2.36319,2.36289,2.36297,35800000.0
2006-12-05 00:04:00,2.36295,2.36321,2.36295,2.36317,26900000.0
2006-12-05 00:05:00,2.3632,2.36326,2.36261,2.36294,19500000.0
2006-12-05 00:06:00,2.36289,2.36334,2.36283,2.36318,45000000.0
2006-12-05 00:07:00,2.36335,2.36344,2.36333,2.36344,27100000.0
2006-12-05 00:08:00,2.36331,2.36331,2.36261,2.36261,35400000.0
2006-12-05 00:09:00,2.36302,2.36309,2.36279,2.36279,21600000.0
2006-12-05 00:10:00,2.3627,2.36297,2.3627,2.36274,36300000.0
2006-12-05 00:11:00,2.36289,2.36289,2.36249,2.36257,42100000.0
2006-12-05 00:12:00,2.36276,2.3629,2.36262,2.36288,33500000.0
2006-12-05 00:13:00,2.36299,2.36311,2.36296,2.363,27100000.0
2006-12-05 00:14:00,2.36304,2.36315,2.36304,2.36307,19300000.0
2006-12-05 00:15:00,2.36317,2.36317,2.36296,2.36312,42700000.0
2006-12-05 00:16:00,2.36324,2.36336,2.36295,2.36334,53500000.0
2006-12-05 00:17:00,2.36324,2.36343,2.36308,2.36336,21400000.0
2006-12-05 00:18:00,2.36335,2.36346,2.36318,2.36346,54599998.0
2006-12-05 00:19:00,2.36368,2.36368,2.36333,2.36333,51700001.0
2006-12-05 00:20:00,2.36345,2.36363,2.36342,2.36363,14400000.0
2006-12-05 00:21:00,2.36345,2.36349,2.36326,2.36349,39600000.0
2006-12-05 00:22:00,2.36333,2.36343,2.36314,2.36322,42300000.0
2006-12-05 00:23:00,2.3634,2.36348,2.36333,2.36336,35500000.0
2006-12-05 00:24:00,2.36355,2.36355,2.36332,2.3634,20100000.0
2006-12-05 00:25:00,2.3634,2.36343,2.3633,2.36343,30400000.0
2006-12-05 00:26:00,2.36335,2.36337,2.36302,2.36312,60200000.0
2006-12-05 00:27:00,2.36301,2.36335,2.36292,2.36335,34400000.0
2006-12-05 00:28:00,2.36329,2.36377,2.36329,2.36352,32200000.0
2006-12-05 00:29:00,2.36347,2.36356,2.36335,2.36336,35200000.0
2006-12-05 00:30:00,2.36341,2.36344,2.36341,2.36344,11900000.0
2006-12-05 00:31:00,2.36359,2.36369,2.36348,2.36369,27000000.0
2006-12-05 00:32:00,2.3638,2.36419,2.36354,2.36419,39500000.0
2006-12-05 00:33:00,2.36397,2.36408,2.3638,2.3638,25800000.0
2006-12-05 00:34:00,2.36363,2.36388,2.36356,2.36356,34500000.0
2006-12-05 00:35:00,2.36379,2.36412,2.36355,2.36357,37600000.0
2006-12-05 00:36:00,2.36347,2.36347,2.3634,2.3634,5200000.0
2006-12-05 00:37:00,2.36327,2.36327,2.36307,2.36307,21300000.0
2006-12-05 00:38:00,2.36318,2.36324,2.36305,2.36305,47800000.0
2006-12-05 00:39:00,2.36335,2.36335,2.36265,2.36303,35300000.0
2006-12-05 00:40:00,2.36319,2.36319,2.36294,2.36294,18400000.0
2006-12-05 00:41:00,2.36325,2.36335,2.36308,2.36317,14600000.0
2006-12-05 00:42:00,2.36325,2.36335,2.36315,2.36315,30200000.0
2006-12-05 00:43:00,2.36335,2.36335,2.3631,2.3632,19200000.0
2006-12-05 00:44:00,2.36303,2.36316,2.36302,2.36316,25000000.0
2006-12-05 00:45:00,2.36316,2.36338,2.36316,2.36318,39900000.0
2006-12-05 00:46:00,2.36306,2.36328,2.36306,2.36308,30400000.0
2006-12-05 00:47:00,2.36317,2.36333,2.36311,2.36311,40700000.0
2006-12-05 00:48:00,2.3631,2.36323,2.36305,2.36323,16400000.0
2006-12-05 00:49:00,2.36324,2.36336,2.36303,2.36317,30400000.0
2006-12-05 00:50:00,2.36323,2.36339,2.36293,2.36293,41000000.0
2006-12-05 00:51:00,2.36298,2.3632,2.36291,2.3632,32900000.0
2006-12-05 00:52:00,2.36306,2.36324,2.36288,2.36324,25000000.0
2006-12-05 00:53:00,2.3632,2.3633,2.36296,2.36304,39600000.0
2006-12-05 00:54:00,2.36308,2.36323,2.36308,2.36323,26200000.0
2006-12-05 00:55:00,2.36299,2.36329,2.36292,2.36313,34400000.0
2006-12-05 00:56:00,2.36309,2.36323,2.36287,2.3629,31000000.0
2006-12-05 00:57:00,2.36301,2.36316,2.3629,2.36294,35100000.0
2006-12-05 00:58:00,2.36279,2.36335,2.36279,2.36326,42400000.0
2006-12-05 00:59:00,2.36324,2.36345,2.36312,2.36312,31500000.0
2006-12-05 01:00:00,2.36343,2.36353,2.36324,2.36342,41200000.0
2006-12-05 01:01:00,2.36351,2.36357,2.36327,2.3634,34200000.0
2006-12-05 01:02:00,2.36323,2.36382,2.36323,2.36358,35900000.0
2006-12-05 01:03:00,2.36355,2.36355,2.36326,2.36332,53100000.0
2006-12-05 01:04:00,2.3632,2.36332,2.36304,2.36304,31200000.0
2006-12-05 01:05:00,2.36315,2.36348,2.36314,2.36348,18800000.0
2006-12-05 01:06:00,2.3635,2.36356,2.36344,2.36348,40100000.0
2006-12-05 01:07:00,2.36328,2.3636,2.36328,2.3636,29400000.0
2006-12-05 01:08:00,2.36331,2.3635,2.36318,2.36344,22900000.0
2006-12-05 01:09:00,2.36341,2.36341,2.36304,2.36304,30500000.0
2006-12-05 01:10:00,2.36306,2.36337,2.36306,2.36321,49600000.0
2006-12-05 01:11:00,2.36303,2.36309,2.36285,2.36285,24400000.0
2006-12-05 01:12:00,2.36285,2.36298,2.3628,2.36286,37100000.0
2006-12-05 01:13:00,2.36267,2.36267,2.36251,2.36251,41100000.0
2006-12-05 01:14:00,2.36251,2.36305,2.36251,2.3627,27700000.0
2006-12-05 01:15:00,2.3626,2.3629,2.3626,2.3629,15900000.0
2006-12-05 01:16:00,2.36312,2.36312,2.36278,2.36279,24900000.0
2006-12-05 01:17:00,2.36279,2.36333,2.36263,2.36331,25400000.0
2006-12-05 01:18:00,2.36348,2.36362,2.36341,2.36362,20100000.0
2006-12-05 01:19:00,2.36369,2.36389,2.36357,2.36357,41800000.0
2006-12-05 01:20:00,2.36345,2.36387,2.36345,2.36359,41400000.0
2006-12-05 01:21:00,2.36376,2.36376,2.36344,2.36352,16800000.0
2006-12-05 01:22:00,2.36338,2.3638,2.3632,2.36374,35900000.0
2006-12-05 01:23:00,2.36367,2.36376,2.3636,2.36364,22500000.0
2006-12-05 01:24:00,2.36365,2.36365,2.3636,2.3636,7100000.0
2006-12-05 01:25:00,2.36366,2.36367,2.36351,2.36351,49000000.0
2006-12-05 01:26:00,2.36347,2.36352,2.36341,2.36345,45500000.0
2006-12-05 01:27:00,2.36334,2.36334,2.3629,2.3629,33400000.0
2006-12-05 01:28:00,2.36296,2.36331,2.36296,2.36298,22700000.0
2006-12-05 01:29:00,2.363,2.36316,2.36298,2.36298,31400000.0
2006-12-05 01:30:00,2.36293,2.36313,2.36291,2.36302,36200000.0
2006-12-05 01:31:00,2.3629,2.36307,2.36289,2.36307,26200000.0
2006-12-05 01:32:00,2.36322,2.36329,2.36322,2.36329,9600000.0
2006-12-05 01:33:00,2.36336,2.36362,2.36331,2.36362,30900000.0
2006-12-05 01:34:00,2.36359,2.36378,2.36344,2.36344,48600000.0
2006-12-05 01:35:00,2.36345,2.36353,2.36345,2.36353,18800000.0
2006-12-05 01:36:00,2.36348,2.36366,2.36346,2.36366,19900000.0
2006-12-05 01:37:00,2.36345,2.36368,2.36342,2.36342,31900000.0
2006-12-05 01:38:00,2.3635,2.36356,2.36343,2.36351,15800000.0
2006-12-05 01:39:00,2.36341,2.36371,2.36336,2.36336,69900000.0
2006-12-05 01:40:00,2.3637,2.36403,2.3637,2.36403,13100000.0
2006-12-05 01:41:00,2.36408,2.36417,2.36373,2.36417,39000000.0
2006-12-05 01:42:00,2.36414,2.36422,2.36397,2.36422,31500000.0
2006-12-05 01:43:00,2.3641,2.3641,2.36386,2.36402,21000000.0
2006-12-05 01:44:00,2.3642,2.3642,2.36404,2.36412,27900000.0
2006-12-05 01:45:00,2.36404,2.36428,2.36404,2.36404,27800000.0
2006-12-05 01:46:00,2.36403,2.36422,2.36401,2.36405,26300000.0
2006-12-05 01:47:00,2.36424,2.36424,2.36399,2.36418,29500000.0
2006-12-05 01:48:00,2.36432,2.36432,2.36389,2.36409,39499999.0
2006-12-05 01:49:00,2.36415,2.36432,2.36406,2.36432,30800000.0
2006-12-05 01:50:00,2.36416,2.36429,2.36408,2.36413,69999999.0
2006-12-05 01:51:00,2.36422,2.36424,2.36387,2.36394,30800000.0
2006-12-05 01:52:00,2.36405,2.36422,2.36396,2.36415,49700000.0
2006-12-05 01:53:00,2.36404,2.3641,2.36387,2.36397,24800000.0
2006-12-05 01:54:00,2.36385,2.36395,2.36385,2.3639,25300000.0
2006-12-05 01:55:00,2.36381,2.36381,2.36364,2.36369,21100000.0
2006-12-05 01:56:00,2.3638,2.36394,2.36372,2.36372,22200000.0
2006-12-05 01:57:00,2.36384,2.36384,2.36361,2.3637,32800000.0
2006-12-05 01:58:00,2.36377,2.36377,2.3635,2.36361,42200000.0
2006-12-05 01:59:00,2.36363,2.36379,2.3636,2.36366,41100000.0
2006-12-05 02:00:00,2.36368,2.36382,2.36368,2.36382,10000000.0
2006-12-05 02:01:00,2.36342,2.36342,2.36288,2.36291,45100000.0
2006-12-05 02:02:00,2.36298,2.36309,2.36283,2.36296,31200000.0
2006-12-05 02:03:00,2.36312,2.36312,2.36251,2.36263,43200000.0
2006-12-05 02:04:00,2.36275,2.36284,2.36273,2.36281,34100000.0
2006-12-05 02:05:00,2.36288,2.363,2.36274,2.363,46300000.0
2006-12-05 02:06:00,2.36292,2.36311,2.36286,2.363,33000000.0
2006-12-05 02:07:00,2.36281,2.36326,2.36281,2.36318,46100000.0
2006-12-05 02:08:00,2.36309,2.36324,2.36278,2.36278,31400000.0
2006-12-05 02:09:00,2.36283,2.36283,2.36261,2.36264,38700000.0
2006-12-05 02:10:00,2.36276,2.36277,2.36248,2.36257,26300000.0
2006-12-05 02:11:00,2.36273,2.36296,2.36268,2.36281,34000000.0
2006-12-05 02:12:00,2.36288,2.36326,2.36288,2.36318,42200000.0
2006-12-05 02:13:00,2.36304,2.36309,2.3628,2.36285,59500000.0
2006-12-05 02:14:00,2.36265,2.36278,2.36257,2.36263,39100000.0
2006-12-05 02:15:00,2.36285,2.36285,2.36263,2.36266,21900000.0
2006-12-05 02:16:00,2.36264,2.36283,2.36264,2.3628,23100001.0
2006-12-05 02:17:00,2.36274,2.36285,2.36217,2.36227,37600000.0
2006-12-05 02:18:00,2.3621,2.36253,2.3621,2.36247,56700000.0
2006-12-05 02:19:00,2.36247,2.36266,2.36247,2.36255,39100000.0
2006-12-05 02:20:00,2.36258,2.36261,2.3625,2.36261,30600000.0
2006-12-05 02:21:00,2.36243,2.36243,2.36209,2.36224,15200000.0
2006-12-05 02:22:00,2.36241,2.36241,2.3619,2.3619,35800000.0
2006-12-05 02:23:00,2.36158,2.36158,2.36106,2.36106,24000000.0
2006-12-05 02:24:00,2.3613,2.36144,2.36116,2.36134,53500000.0
2006-12-05 02:25:00,2.36131,2.3618,2.36126,2.3617,29900000.0
2006-12-05 02:26:00,2.36177,2.36177,2.36151,2.36162,26400000.0
2006-12-05 02:27:00,2.36152,2.36152,2.36148,2.36148,3200000.0
2006-12-05 02:28:00,2.36144,2.36156,2.36117,2.36129,27200000.0
2006-12-05 02:29:00,2.36125,2.36159,2.36108,2.36152,31100000.0
2006-12-05 02:30:00,2.36151,2.36184,2.36151,2.3617,24200000.0
2006-12-05 02:31:00,2.36165,2.36178,2.36163,2.36174,37600000.0
2006-12-05 02:32:00,2.36162,2.36162,2.36142,2.36147,20400000.0
2006-12-05 02:33:00,2.36152,2.36166,2.36147,2.36147,15600000.0
2006-12-05 02:34:00,2.36149,2.36162,2.3614,2.3614,22900000.0
2006-12-05 02:35:00,2.36145,2.36164,2.36143,2.36143,22600000.0
2006-12-05 02:36:00,2.36168,2.36169,2.36159,2.36165,33900000.0
2006-12-05 02:37:00,2.36162,2.36164,2.36154,2.36154,15800000.0
2006-12-05 02:38:00,2.36155,2.3619,2.36155,2.36168,39700000.0
2006-12-05 02:39:00,2.36163,2.36175,2.36158,2.36158,41700000.0
2006-12-05 02:40:00,2.36155,2.36162,2.36144,2.36162,22300000.0
2006-12-05 02:41:00,2.36151,2.36162,2.36142,2.36155,25600000.0
2006-12-05 02:42:00,2.36149,2.36167,2.36148,2.36165,43100000.0
2006-12-05 02:43:00,2.3616,2.36171,2.36154,2.36165,19300000.0
2006-12-05 02:44:00,2.36168,2.36168,2.36155,2.36155,12000000.0
2006-12-05 02:45:00,2.36142,2.36148,2.36142,2.36148,6400000.0
2006-12-05 02:46:00,2.36147,2.36147,2.36137,2.36142,23300000.0
2006-12-05 02:47:00,2.36139,2.36179,2.36134,2.36173,33900000.0
2006-12-05 02:48:00,2.3615,2.36179,2.3615,2.36173,30100000.0
2006-12-05 02:49:00,2.36155,2.36166,2.36151,2.36166,31500000.0
2006-12-05 02:50:00,2.36154,2.36154,2.36128,2.36135,36300000.0
2006-12-05 02:51:00,2.36143,2.36181,2.36143,2.36168,34000000.0
2006-12-05 02:52:00,2.3616,2.3618,2.3616,2.36173,32200000.0
2006-12-05 02:53:00,2.36189,2.36189,2.36167,2.36172,27700000.0
2006-12-05 02:54:00,2.36177,2.36186,2.36168,2.36168,40400000.0
2006-12-05 02:55:00,2.36177,2.36177,2.36136,2.36141,34300000.0
2006-12-05 02:56:00,2.36152,2.36166,2.36131,2.36132,42400000.0
2006-12-05 02:57:00,2.36131,2.36142,2.36122,2.36122,24000000.0
2006-12-05 02:58:00,2.36124,2.36135,2.36119,2.36135,18800000.0
2006-12-05 02:59:00,2.36157,2.36157,2.3613,2.3613,25700000.0
2006-12-05 03:00:00,2.36121,2.36147,2.36121,2.36132,42500000.0
2006-12-05 03:01:00,2.36128,2.36142,2.36127,2.36142,28800000.0
2006-12-05 03:02:00,2.36128,2.36138,2.36118,2.36122,24400000.0
2006-12-05 03:03:00,2.3612,2.36142,2.3612,2.36133,26900000.0
2006-12-05 03:04:00,2.36139,2.36153,2.36108,2.36136,31700000.0
2006-12-05 03:05:00,2.36126,2.36131,2.36091,2.36113,62800000.0
2006-12-05 03:06:00,2.36103,2.36134,2.3609,2.36134,38699999.0
2006-12-05 03:07:00,2.36152,2.36157,2.36144,2.36144,25100000.0
2006-12-05 03:08:00,2.36145,2.36145,2.36136,2.36136,30600000.0
2006-12-05 03:09:00,2.36118,2.36119,2.3611,2.36113,31500000.0
2006-12-05 03:10:00,2.36103,2.36131,2.36103,2.36105,36300000.0
2006-12-05 03:11:00,2.36127,2.36138,2.36127,2.36138,11800000.0
2006-12-05 03:12:00,2.36138,2.36138,2.36132,2.36132,4800000.0
2006-12-05 03:13:00,2.3612,2.3612,2.36113,2.36115,37200000.0
2006-12-05 03:14:00,2.36111,2.36126,2.36103,2.36103,59800000.0
2006-12-05 03:15:00,2.36106,2.36125,2.36102,2.36105,29200000.0
2006-12-05 03:16:00,2.36106,2.36128,2.36094,2.36106,32800000.0
2006-12-05 03:17:00,2.36095,2.36122,2.36086,2.36101,42300000.0
2006-12-05 03:18:00,2.36098,2.36114,2.3609,2.36114,20500000.0
2006-12-05 03:19:00,2.36135,2.36135,2.36114,2.36125,38500000.0
2006-12-05 03:20:00,2.36137,2.36159,2.36137,2.36159,18400000.0
2006-12-05 03:21:00,2.36159,2.36171,2.3615,2.36155,65100000.0
2006-12-05 03:22:00,2.36153,2.36231,2.36153,2.3621,34400000.0
2006-12-05 03:23:00,2.36198,2.36236,2.36191,2.36219,43800000.0
2006-12-05 03:24:00,2.36217,2.36226,2.36174,2.36226,30100000.0
2006-12-05 03:25:00,2.36258,2.36265,2.36241,2.36265,45500000.0
2006-12-05 03:26:00,2.36253,2.36287,2.36245,2.36275,22000000.0
2006-12-05 03:27:00,2.36255,2.36272,2.36239,2.36257,40200000.0
2006-12-05 03:28:00,2.36266,2.36266,2.36243,2.36243,30300000.0
2006-12-05 03:29:00,2.36253,2.36273,2.36253,2.36268,35800001.0
2006-12-05 03:30:00,2.36294,2.36294,2.36259,2.36263,31200000.0
2006-12-05 03:31:00,2.36275,2.36292,2.36275,2.36289,10400000.0
2006-12-05 03:32:00,2.36285,2.36285,2.36256,2.36265,35400000.0
2006-12-05 03:33:00,2.36278,2.36284,2.36258,2.36274,40700000.0
2006-12-05 03:34:00,2.36267,2.36293,2.36263,2.3628,42600000.0
2006-12-05 03:35:00,2.36275,2.36293,2.36275,2.36293,11200000.0
2006-12-05 03:36:00,2.36308,2.36316,2.36277,2.36277,35300000.0
2006-12-05 03:37:00,2.36287,2.36287,2.36252,2.36271,35000000.0
2006-12-05 03:38:00,2.36264,2.36279,2.36264,2.36279,22300000.0
2006-12-05 03:39:00,2.36266,2.36287,2.36261,2.3627,39700000.0
2006-12-05 03:40:00,2.362,2.36239,2.362,2.36237,30900000.0
2006-12-05 03:41:00,2.36268,2.36288,2.36261,2.36272,36500000.0
2006-12-05 03:42:00,2.36257,2.36261,2.36228,2.36231,24200000.0
2006-12-05 03:43:00,2.36226,2.36247,2.36226,2.36245,46800000.0
2006-12-05 03:44:00,2.36226,2.36246,2.36224,2.3624,45800000.0
2006-12-05 03:45:00,2.36228,2.36236,2.36226,2.36236,30700000.0
2006-12-05 03:46:00,2.36243,2.36245,2.3624,2.3624,11200000.0
2006-12-05 03:47:00,2.36215,2.36236,2.3621,2.36236,18500000.0
2006-12-05 03:48:00,2.36227,2.36227,2.36195,2.36205,29100000.0
2006-12-05 03:49:00,2.3624,2.3624,2.36237,2.3624,10800000.0
2006-12-05 03:50:00,2.36257,2.36276,2.36257,2.36267,30700000.0
2006-12-05 03:51:00,2.36276,2.36276,2.36237,2.36241,42000000.0
2006-12-05 03:52:00,2.36239,2.36242,2.3623,2.3623,25000000.0
2006-12-05 03:53:00,2.36237,2.36253,2.36228,2.36244,33100000.0
2006-12-05 03:54:00,2.36253,2.36267,2.3623,2.3623,27100000.0
2006-12-05 03:55:00,2.36231,2.36246,2.36226,2.36233,66700001.0
2006-12-05 03:56:00,2.36233,2.36235,2.36218,2.36228,30800000.0
2006-12-05 03:57:00,2.3625,2.36263,2.36236,2.36257,39900000.0
2006-12-05 03:58:00,2.36256,2.3627,2.36252,2.3627,32700000.0
2006-12-05 03:59:00,2.36263,2.36265,2.36252,2.36265,11800000.0
2006-12-05 04:00:00,2.36258,2.36265,2.36243,2.36254,51700000.0
2006-12-05 04:01:00,2.3624,2.36257,2.36232,2.36245,33500000.0
2006-12-05 04:02:00,2.36252,2.36275,2.36252,2.36262,27300000.0
2006-12-05 04:03:00,2.36268,2.36268,2.36255,2.36258,12800000.0
2006-12-05 04:04:00,2.36259,2.36272,2.36259,2.36272,17400000.0
2006-12-05 04:05:00,2.36258,2.36262,2.36244,2.36257,25800000.0
2006-12-05 04:06:00,2.36262,2.36273,2.3625,2.36261,61399998.0
2006-12-05 04:07:00,2.36263,2.36267,2.36254,2.36263,33800000.0
2006-12-05 04:08:00,2.3626,2.36279,2.36253,2.36255,31900000.0
2006-12-05 04:09:00,2.36263,2.36263,2.36247,2.36247,11700000.0
2006-12-05 04:10:00,2.36229,2.36246,2.36213,2.36222,43000000.0
2006-12-05 04:11:00,2.36197,2.36197,2.36182,2.36182,22600000.0
2006-12-05 04:12:00,2.3617,2.36201,2.36167,2.36201,25600000.0
2006-12-05 04:13:00,2.36192,2.36201,2.3618,2.3618,31200000.0
2006-12-05 04:14:00,2.36176,2.36183,2.36176,2.36183,8600000.0
2006-12-05 04:15:00,2.3615,2.36176,2.36145,2.36176,41500000.0
2006-12-05 04:16:00,2.36202,2.36226,2.36198,2.36198,23500000.0
2006-12-05 04:17:00,2.36199,2.36208,2.3619,2.36193,23300000.0
2006-12-05 04:18:00,2.36215,2.36215,2.3621,2.3621,16700000.0
2006-12-05 04:19:00,2.36202,2.36218,2.36185,2.36185,16200000.0
2006-12-05 04:20:00,2.36195,2.36195,2.36158,2.36185,36100000.0
2006-12-05 04:21:00,2.36187,2.36216,2.36167,2.36216,31000000.0
2006-12-05 04:22:00,2.36216,2.36243,2.36212,2.36227,38000000.0
2006-12-05 04:23:00,2.36223,2.36245,2.36216,2.36237,44300000.0
2006-12-05 04:24:00,2.36223,2.3623,2.36212,2.36214,46900000.0
2006-12-05 04:25:00,2.36225,2.36231,2.36209,2.36214,45000000.0
2006-12-05 04:26:00,2.36232,2.36235,2.36215,2.36215,15400000.0
2006-12-05 04:27:00,2.36221,2.3623,2.36212,2.36212,15600000.0
2006-12-05 04:28:00,2.36211,2.36224,2.36211,2.36224,7600000.0
2006-12-05 04:29:00,2.36233,2.36233,2.36206,2.36207,16000000.0
2006-12-05 04:30:00,2.36215,2.36242,2.36215,2.36231,36700000.0
2006-12-05 04:31:00,2.36233,2.36263,2.36233,2.36242,30600000.0
2006-12-05 04:32:00,2.36235,2.36255,2.36235,2.36254,37200000.0
2006-12-05 04:33:00,2.3624,2.3624,2.36212,2.36218,23200000.0
2006-12-05 04:34:00,2.36221,2.36264,2.36221,2.36243,62400000.0
2006-12-05 04:35:00,2.36232,2.36232,2.36201,2.36227,44400001.0
2006-12-05 04:36:00,2.36222,2.36222,2.36178,2.3619,39400000.0
2006-12-05 04:37:00,2.36177,2.36191,2.36172,2.36178,46700000.0
2006-12-05 04:38:00,2.36176,2.36186,2.36163,2.36165,25900000.0
2006-12-05 04:39:00,2.36172,2.36194,2.36163,2.36187,42900000.0
2006-12-05 04:40:00,2.36182,2.36212,2.36181,2.36181,25900000.0
2006-12-05 04:41:00,2.36174,2.36188,2.36158,2.36172,46300000.0
2006-12-05 04:42:00,2.36181,2.36209,2.36181,2.36193,13200000.0
2006-12-05 04:43:00,2.36218,2.36218,2.36212,2.36212,22800000.0
2006-12-05 04:44:00,2.36209,2.36212,2.36188,2.36204,51500000.0
2006-12-05 04:45:00,2.36185,2.362,2.36171,2.362,28500000.0
2006-12-05 04:46:00,2.36204,2.36204,2.36191,2.36191,28300000.0
2006-12-05 04:47:00,2.36186,2.36198,2.36176,2.36176,56599999.0
2006-12-05 04:48:00,2.36181,2.36187,2.36176,2.36185,34800000.0
2006-12-05 04:49:00,2.36205,2.36205,2.36185,2.36187,29600000.0
2006-12-05 04:50:00,2.36192,2.36197,2.36171,2.36196,26100000.0
2006-12-05 04:51:00,2.36199,2.36199,2.36169,2.36177,13900000.0
2006-12-05 04:52:00,2.36188,2.36188,2.36182,2.36182,24000000.0
2006-12-05 04:53:00,2.36192,2.36192,2.36176,2.36177,17400000.0
2006-12-05 04:54:00,2.36167,2.36183,2.36167,2.36171,18400000.0
2006-12-05 04:55:00,2.3619,2.36193,2.36172,2.36172,39500000.0
2006-12-05 04:56:00,2.36162,2.36178,2.36146,2.36175,31400000.0
2006-12-05 04:57:00,2.36185,2.36185,2.36156,2.36178,16000000.0
2006-12-05 04:58:00,2.36179,2.3618,2.36173,2.3618,16400000.0
2006-12-05 04:59:00,2.36165,2.36165,2.36163,2.36163,8800000.0
2006-12-05 05:00:00,2.36161,2.36163,2.3616,2.36163,19400000.0
2006-12-05 05:01:00,2.36163,2.36166,2.36162,2.36162,23400000.0
2006-12-05 05:02:00,2.36159,2.36165,2.36147,2.36158,38100000.0
2006-12-05 05:03:00,2.36145,2.3615,2.36145,2.3615,3600000.0
2006-12-05 05:04:00,2.3615,2.36164,2.36131,2.36164,25100000.0
2006-12-05 05:05:00,2.36163,2.36163,2.3615,2.3615,29500000.0
2006-12-05 05:06:00,2.36157,2.36157,2.36144,2.36151,16500000.0
2006-12-05 05:07:00,2.36162,2.36162,2.36146,2.36148,22700000.0
2006-12-05 05:08:00,2.36154,2.36164,2.36145,2.36145,39000000.0
2006-12-05 05:09:00,2.36145,2.36161,2.36139,2.36152,34000000.0
2006-12-05 05:10:00,2.36152,2.36152,2.36152,2.36152,3000000.0
2006-12-05 05:11:00,2.36153,2.36158,2.36146,2.36146,25500000.0
2006-12-05 05:12:00,2.36143,2.3617,2.3614,2.3614,31600000.0
2006-12-05 05:13:00,2.36139,2.3615,2.36115,2.36127,34200000.0
2006-12-05 05:14:00,2.36121,2.36124,2.36116,2.36116,42900000.0
2006-12-05 05:15:00,2.36137,2.36148,2.36137,2.36148,5600000.0
2006-12-05 05:16:00,2.36115,2.36119,2.3611,2.36111,31000000.0
2006-12-05 05:17:00,2.36109,2.36124,2.36093,2.36093,32500000.0
2006-12-05 05:18:00,2.36081,2.36101,2.36076,2.36093,37900000.0
2006-12-05 05:19:00,2.36085,2.36103,2.36084,2.36102,36000000.0
2006-12-05 05:20:00,2.36081,2.36098,2.36078,2.36093,46900000.0
2006-12-05 05:21:00,2.36083,2.36092,2.36082,2.36082,25600000.0
2006-12-05 05:22:00,2.36078,2.36096,2.36073,2.36077,58700000.0
2006-12-05 05:23:00,2.36074,2.36083,2.36063,2.36067,39100000.0
2006-12-05 05:24:00,2.3606,2.36071,2.36058,2.36058,34600000.0
2006-12-05 05:25:00,2.36059,2.36063,2.36033,2.36033,25400000.0
2006-12-05 05:26:00,2.36036,2.36053,2.36035,2.36043,32000000.0
2006-12-05 05:27:00,2.36039,2.36074,2.36039,2.36074,10400000.0
2006-12-05 05:28:00,2.36071,2.36071,2.36054,2.36055,18800000.0
2006-12-05 05:29:00,2.36072,2.36072,2.36065,2.36065,4800000.0
2006-12-05 05:30:00,2.36102,2.36102,2.36088,2.36088,9600000.0
2006-12-05 05:31:00,2.36084,2.36095,2.36084,2.36088,18600000.0
2006-12-05 05:32:00,2.36086,2.36095,2.36076,2.36083,33500000.0
2006-12-05 05:33:00,2.36096,2.36107,2.36088,2.36107,22700000.0
2006-12-05 05:34:00,2.36095,2.36116,2.36088,2.36088,48500000.0
2006-12-05 05:35:00,2.36107,2.36113,2.36091,2.36091,29800000.0
2006-12-05 05:36:00,2.36087,2.36098,2.36083,2.36096,27900000.0
2006-12-05 05:37:00,2.36106,2.36106,2.36086,2.36086,6200000.0
2006-12-05 05:38:00,2.36086,2.36099,2.36082,2.3609,22600000.0
2006-12-05 05:39:00,2.36083,2.36101,2.36074,2.36077,27400000.0
2006-12-05 05:40:00,2.36061,2.36092,2.36061,2.36083,24900000.0
2006-12-05 05:41:00,2.36098,2.36107,2.36095,2.36095,19000000.0
2006-12-05 05:42:00,2.36084,2.36085,2.36072,2.36077,25100000.0
2006-12-05 05:43:00,2.36088,2.36093,2.36084,2.36093,32000000.0
2006-12-05 05:44:00,2.36084,2.36086,2.36075,2.36075,16600000.0
2006-12-05 05:45:00,2.36076,2.36076,2.36049,2.36072,31400000.0
2006-12-05 05:46:00,2.36083,2.36092,2.3608,2.36081,23100000.0
2006-12-05 05:47:00,2.36086,2.36096,2.36084,2.36096,13300000.0
2006-12-05 05:48:00,2.36086,2.36101,2.36066,2.36075,60900000.0
2006-12-05 05:49:00,2.36065,2.36086,2.36058,2.36086,45000000.0
2006-12-05 05:50:00,2.36081,2.36087,2.36063,2.36079,52900000.0
2006-12-05 05:51:00,2.36078,2.36086,2.36065,2.36065,12200000.0
2006-12-05 05:52:00,2.36075,2.36075,2.36075,2.36075,10800000.0
2006-12-05 05:53:00,2.36062,2.36078,2.36062,2.36078,43700000.0
2006-12-05 05:54:00,2.36073,2.36082,2.3607,2.36073,19400000.0
2006-12-05 05:55:00,2.36081,2.36088,2.36065,2.36068,29300000.0
2006-12-05 05:56:00,2.36076,2.36076,2.36056,2.36056,20500000.0
2006-12-05 05:57:00,2.36064,2.36103,2.36059,2.3606,41100000.0
2006-12-05 05:58:00,2.36059,2.3609,2.36059,2.3606,37600000.0
2006-12-05 05:59:00,2.36073,2.36081,2.36069,2.36081,30300000.0
2006-12-05 06:00:00,2.36071,2.36076,2.36056,2.3607,32800000.0
2006-12-05 06:01:00,2.36073,2.36075,2.36055,2.36056,29700000.0
2006-12-05 06:02:00,2.36057,2.36058,2.3605,2.36051,20500000.0
2006-12-05 06:03:00,2.36046,2.36063,2.36042,2.36063,37600000.0
2006-12-05 06:04:00,2.36069,2.36069,2.36066,2.36066,7200000.0
2006-12-05 06:05:00,2.36059,2.36072,2.36059,2.36072,14400000.0
2006-12-05 06:06:00,2.3607,2.3607,2.3605,2.3606,41100000.0
2006-12-05 06:07:00,2.36059,2.3607,2.36055,2.36055,23000000.0
2006-12-05 06:08:00,2.36071,2.36084,2.36059,2.36068,31900000.0
2006-12-05 06:09:00,2.36067,2.36077,2.36051,2.36068,25200000.0
2006-12-05 06:10:00,2.36066,2.36078,2.36056,2.36078,20000000.0
2006-12-05 06:11:00,2.36083,2.36093,2.36073,2.36075,16000000.0
2006-12-05 06:12:00,2.36065,2.3609,2.36065,2.36078,23300000.0
2006-12-05 06:13:00,2.36061,2.36069,2.36048,2.36069,20200000.0
2006-12-05 06:14:00,2.36067,2.36076,2.36059,2.36063,23300000.0
2006-12-05 06:15:00,2.36077,2.36081,2.36051,2.36051,37300000.0
2006-12-05 06:16:00,2.36068,2.36068,2.36051,2.36068,19000000.0
2006-12-05 06:17:00,2.3605,2.36056,2.36039,2.36056,18100000.0
2006-12-05 06:18:00,2.36084,2.36098,2.36072,2.36098,13600000.0
2006-12-05 06:19:00,2.36098,2.36106,2.3609,2.36092,43000000.0
2006-12-05 06:20:00,2.36122,2.36143,2.36118,2.36136,24400000.0
2006-12-05 06:21:00,2.36125,2.36137,2.3611,2.36137,21300000.0
2006-12-05 06:22:00,2.36128,2.36149,2.36109,2.36149,27100000.0
2006-12-05 06:23:00,2.3613,2.3613,2.36074,2.36089,63800000.0
2006-12-05 06:24:00,2.36093,2.36093,2.36083,2.36088,17200000.0
2006-12-05 06:25:00,2.36088,2.3611,2.36088,2.36093,25300000.0
2006-12-05 06:26:00,2.36101,2.36114,2.36095,2.36096,43900000.0
2006-12-05 06:27:00,2.36096,2.36096,2.36085,2.36095,28000000.0
2006-12-05 06:28:00,2.36101,2.36101,2.3609,2.36097,28500000.0
2006-12-05 06:29:00,2.36077,2.36094,2.36064,2.36065,51500000.0
2006-12-05 06:30:00,2.36077,2.36093,2.3607,2.36093,17200000.0
2006-12-05 06:31:00,2.36103,2.36131,2.36102,2.36109,47900000.0
2006-12-05 06:32:00,2.36102,2.36102,2.3606,2.36098,31800000.0
2006-12-05 06:33:00,2.36083,2.36083,2.36074,2.36083,24400000.0
2006-12-05 06:34:00,2.36092,2.36136,2.36092,2.36136,29100000.0
2006-12-05 06:35:00,2.36142,2.36142,2.36128,2.36128,14900000.0
2006-12-05 06:36:00,2.36114,2.36129,2.36112,2.36113,34600000.0
2006-12-05 06:37:00,2.36111,2.36123,2.36111,2.36114,23400000.0
2006-12-05 06:38:00,2.36116,2.36127,2.36107,2.36117,46700000.0
2006-12-05 06:39:00,2.36129,2.36138,2.36112,2.36112,13500000.0
2006-12-05 06:40:00,2.36122,2.36127,2.36122,2.36122,31400000.0
2006-12-05 06:41:00,2.36132,2.36132,2.36126,2.36126,14900000.0
2006-12-05 06:42:00,2.36136,2.36138,2.36136,2.36138,5600000.0
2006-12-05 06:43:00,2.36142,2.36152,2.3613,2.3614,58800000.0
2006-12-05 06:44:00,2.36144,2.36146,2.3613,2.36138,65600000.0
2006-12-05 06:45:00,2.3613,2.36145,2.3613,2.36143,31500000.0
2006-12-05 06:46:00,2.36152,2.36171,2.36147,2.36165,13800000.0
2006-12-05 06:47:00,2.36149,2.36168,2.36145,2.36168,38300000.0
2006-12-05 06:48:00,2.36154,2.36154,2.36126,2.36144,26500000.0
2006-12-05 06:49:00,2.36141,2.36163,2.36139,2.36163,37500000.0
2006-12-05 06:50:00,2.36189,2.36189,2.36173,2.36173,35400000.0
2006-12-05 06:51:00,2.36175,2.36176,2.3615,2.36159,34100000.0
2006-12-05 06:52:00,2.36159,2.36173,2.36156,2.36173,20800000.0
2006-12-05 06:53:00,2.36165,2.36165,2.36137,2.36144,38000000.0
2006-12-05 06:54:00,2.36147,2.36155,2.36137,2.36148,34200000.0
2006-12-05 06:55:00,2.36145,2.36145,2.36137,2.36142,18800000.0
2006-12-05 06:56:00,2.36146,2.36153,2.36136,2.36137,40500000.0
2006-12-05 06:57:00,2.36146,2.36164,2.36144,2.36162,21800000.0
2006-12-05 06:58:00,2.36172,2.36182,2.36158,2.36162,37000000.0
2006-12-05 06:59:00,2.36165,2.36184,2.36162,2.36173,30200001.0
2006-12-05 07:00:00,2.36166,2.36181,2.36164,2.36173,42300000.0
2006-12-05 07:01:00,2.36182,2.36193,2.36182,2.36193,5800000.0
2006-12-05 07:02:00,2.36186,2.3621,2.36178,2.3621,23600000.0
2006-12-05 07:03:00,2.36207,2.3622,2.36199,2.36208,37800000.0
2006-12-05 07:04:00,2.36216,2.36245,2.36216,2.36221,42800000.0
2006-12-05 07:05:00,2.36238,2.36238,2.36222,2.36224,20700000.0
2006-12-05 07:06:00,2.36223,2.3623,2.36217,2.36217,23500000.0
2006-12-05 07:07:00,2.3621,2.36225,2.36208,2.36215,37500000.0
2006-12-05 07:08:00,2.36217,2.36226,2.36188,2.36191,36700000.0
2006-12-05 07:09:00,2.36213,2.36219,2.36187,2.36187,36900000.0
2006-12-05 07:10:00,2.3619,2.36215,2.3619,2.362,45300000.0
2006-12-05 07:11:00,2.36195,2.36205,2.36195,2.36205,10400000.0
2006-12-05 07:12:00,2.36195,2.362,2.36195,2.362,17200000.0
2006-12-05 07:13:00,2.36192,2.36202,2.36183,2.36202,43100000.0
2006-12-05 07:14:00,2.36195,2.36212,2.36195,2.362,45400000.0
2006-12-05 07:15:00,2.3622,2.36228,2.36204,2.36207,33400000.0
2006-12-05 07:16:00,2.3621,2.36213,2.36205,2.36213,11000000.0
2006-12-05 07:17:00,2.3618,2.3618,2.3615,2.36151,29000000.0
2006-12-05 07:18:00,2.36145,2.3617,2.36145,2.36159,40200000.0
2006-12-05 07:19:00,2.36156,2.36176,2.36156,2.36176,19100000.0
2006-12-05 07:20:00,2.36178,2.362,2.36175,2.36197,51100000.0
2006-12-05 07:21:00,2.36198,2.36205,2.36192,2.36205,11700000.0
2006-12-05 07:22:00,2.36182,2.3619,2.36168,2.36181,27600000.0
2006-12-05 07:23:00,2.36192,2.362,2.36185,2.36185,18200000.0
2006-12-05 07:24:00,2.362,2.362,2.36177,2.3619,42000000.0
2006-12-05 07:25:00,2.36188,2.36205,2.36172,2.36172,27700000.0
2006-12-05 07:26:00,2.36158,2.36206,2.36151,2.36203,54399999.0
2006-12-05 07:27:00,2.36209,2.36239,2.36207,2.36233,20800000.0
2006-12-05 07:28:00,2.36242,2.36242,2.36228,2.36229,9400000.0
2006-12-05 07:29:00,2.36188,2.36213,2.3618,2.3619,35900000.0
2006-12-05 07:30:00,2.3624,2.36244,2.36226,2.36232,32900000.0
2006-12-05 07:31:00,2.36231,2.36231,2.36167,2.36167,40700000.0
2006-12-05 07:32:00,2.36164,2.36185,2.36163,2.36185,58100000.0
2006-12-05 07:33:00,2.36165,2.3618,2.36157,2.36164,54200000.0
2006-12-05 07:34:00,2.36155,2.36182,2.36155,2.3616,30100000.0
2006-12-05 07:35:00,2.36162,2.36162,2.36122,2.36126,44900000.0
2006-12-05 07:36:00,2.36139,2.36139,2.36116,2.36126,36300000.0
2006-12-05 07:37:00,2.36136,2.36147,2.36125,2.36125,31000000.0
2006-12-05 07:38:00,2.36125,2.36144,2.36118,2.36144,29500000.0
2006-12-05 07:39:00,2.36135,2.3615,2.36132,2.3615,26800000.0
2006-12-05 07:40:00,2.36125,2.36125,2.36094,2.36099,17400000.0
2006-12-05 07:41:00,2.36082,2.36087,2.36068,2.36077,31600000.0
2006-12-05 07:42:00,2.3608,2.3611,2.3608,2.36108,46300000.0
2006-12-05 07:43:00,2.36094,2.36095,2.36059,2.36059,25300000.0
2006-12-05 07:44:00,2.36056,2.36056,2.36011,2.36011,29000000.0
2006-12-05 07:45:00,2.36006,2.36025,2.36005,2.36021,60600000.0
2006-12-05 07:46:00,2.36034,2.36034,2.35996,2.36014,33600000.0
2006-12-05 07:47:00,2.36018,2.36022,2.36011,2.36015,53800001.0
2006-12-05 07:48:00,2.36013,2.3602,2.3599,2.3602,26500000.0
2006-12-05 07:49:00,2.36028,2.36028,2.3602,2.36025,31700000.0
2006-12-05 07:50:00,2.3602,2.36022,2.36015,2.36015,17700000.0
2006-12-05 07:51:00,2.36016,2.36035,2.36013,2.36019,31000000.0
2006-12-05 07:52:00,2.36028,2.36028,2.36008,2.36021,31000000.0
2006-12-05 07:53:00,2.36028,2.36028,2.36019,2.36023,35100000.0
2006-12-05 07:54:00,2.36011,2.36035,2.36008,2.3602,35200000.0
2006-12-05 07:55:00,2.36013,2.36022,2.35996,2.36015,39800000.0
2006-12-05 07:56:00,2.36,2.36016,2.35981,2.35985,42500000.0
2006-12-05 07:57:00,2.36003,2.36014,2.35994,2.35994,39200000.0
2006-12-05 07:58:00,2.36006,2.36029,2.36006,2.3601,25400000.0
2006-12-05 07:59:00,2.36024,2.36024,2.35991,2.36,45600000.0
2006-12-05 08:00:00,2.36022,2.36044,2.36012,2.36032,32700000.0
2006-12-05 08:01:00,2.36011,2.36011,2.35968,2.35988,40300000.0
2006-12-05 08:02:00,2.35977,2.36021,2.35977,2.36021,14000000.0
2006-12-05 08:03:00,2.3602,2.36042,2.36018,2.36034,36000000.0
2006-12-05 08:04:00,2.36013,2.36021,2.36004,2.36021,49800001.0
2006-12-05 08:05:00,2.36014,2.3603,2.36007,2.36007,46700000.0
2006-12-05 08:06:00,2.36005,2.36016,2.35999,2.36011,55700000.0
2006-12-05 08:07:00,2.36014,2.36018,2.35988,2.35988,33700001.0
2006-12-05 08:08:00,2.35998,2.36002,2.35998,2.36002,9200000.0
2006-12-05 08:09:00,2.36005,2.36008,2.35995,2.35997,28100000.0
2006-12-05 08:10:00,2.3601,2.36023,2.36002,2.36012,55300000.0
2006-12-05 08:11:00,2.36023,2.36025,2.36012,2.36012,7000000.0
2006-12-05 08:12:00,2.36006,2.36011,2.35999,2.3601,16400000.0
2006-12-05 08:13:00,2.36014,2.36014,2.35973,2.35978,30400000.0
2006-12-05 08:14:00,2.36011,2.36014,2.35989,2.35999,17600000.0
2006-12-05 08:15:00,2.36015,2.36021,2.35991,2.36,26000000.0
2006-12-05 08:16:00,2.36006,2.36013,2.35994,2.36011,18000000.0
2006-12-05 08:17:00,2.36034,2.36041,2.36026,2.36026,28000000.0
2006-12-05 08:18:00,2.36027,2.36027,2.35987,2.35993,25200000.0
2006-12-05 08:19:00,2.35993,2.36018,2.35984,2.36018,33900000.0
2006-12-05 08:20:00,2.36,2.36017,2.36,2.36008,43800000.0
2006-12-05 08:21:00,2.35997,2.36001,2.35988,2.36001,23100000.0
2006-12-05 08:22:00,2.35993,2.36017,2.35983,2.36017,37500000.0
2006-12-05 08:23:00,2.36005,2.3601,2.35991,2.35999,29600000.0
2006-12-05 08:24:00,2.35984,2.36013,2.35951,2.36003,34100000.0
2006-12-05 08:25:00,2.36022,2.36045,2.36018,2.36036,46700001.0
2006-12-05 08:26:00,2.36043,2.36063,2.36031,2.36062,32900000.0
2006-12-05 08:27:00,2.36074,2.36074,2.36052,2.36062,40200000.0
2006-12-05 08:28:00,2.36059,2.3606,2.36046,2.36046,47200000.0
2006-12-05 08:29:00,2.36059,2.36066,2.36056,2.36066,18400000.0
2006-12-05 08:30:00,2.36056,2.36081,2.36036,2.3605,27600000.0
2006-12-05 08:31:00,2.36075,2.36079,2.36059,2.36064,59600000.0
2006-12-05 08:32:00,2.36055,2.36069,2.36049,2.36054,27000000.0
2006-12-05 08:33:00,2.36068,2.36068,2.36042,2.36047,39500000.0
2006-12-05 08:34:00,2.36047,2.36047,2.36019,2.36019,60000000.0
2006-12-05 08:35:00,2.36011,2.36043,2.36002,2.36007,34600000.0
2006-12-05 08:36:00,2.36005,2.36039,2.35998,2.3603,53300000.0
2006-12-05 08:37:00,2.36028,2.3604,2.36006,2.36006,23200000.0
2006-12-05 08:38:00,2.36005,2.36021,2.35993,2.36021,26300000.0
2006-12-05 08:39:00,2.36035,2.36049,2.36023,2.36031,36900000.0
2006-12-05 08:40:00,2.36019,2.36045,2.36005,2.36045,44900000.0
2006-12-05 08:41:00,2.3604,2.36053,2.36016,2.36032,30100000.0
2006-12-05 08:42:00,2.36044,2.36056,2.36044,2.36051,17500000.0
2006-12-05 08:43:00,2.36048,2.36072,2.36048,2.36065,51800000.0
2006-12-05 08:44:00,2.36067,2.3607,2.36052,2.36061,53900000.0
2006-12-05 08:45:00,2.36062,2.3607,2.36048,2.3607,25800000.0
2006-12-05 08:46:00,2.36072,2.36097,2.36072,2.3608,37600000.0
2006-12-05 08:47:00,2.36093,2.36105,2.36087,2.36099,37800000.0
2006-12-05 08:48:00,2.36096,2.36116,2.36094,2.36094,36700000.0
2006-12-05 08:49:00,2.36101,2.36102,2.36071,2.36071,23100000.0
2006-12-05 08:50:00,2.36075,2.36108,2.36075,2.36081,27400000.0
2006-12-05 08:51:00,2.36058,2.36065,2.36039,2.36054,42000000.0
2006-12-05 08:52:00,2.36065,2.36081,2.36055,2.36069,27000000.0
2006-12-05 08:53:00,2.36086,2.36107,2.36075,2.36084,19100000.0
2006-12-05 08:54:00,2.36076,2.36108,2.36069,2.36085,40100000.0
2006-12-05 08:55:00,2.36097,2.36104,2.36093,2.361,35600000.0
2006-12-05 08:56:00,2.36093,2.36116,2.36086,2.36092,32000000.0
2006-12-05 08:57:00,2.3609,2.36106,2.36085,2.36097,43100000.0
2006-12-05 08:58:00,2.36111,2.36111,2.36092,2.36103,30800000.0
2006-12-05 08:59:00,2.36104,2.36127,2.36104,2.36125,28500000.0
2006-12-05 09:00:00,2.36113,2.36127,2.36095,2.361,26800000.0
2006-12-05 09:01:00,2.36123,2.36123,2.36089,2.36089,27100000.0
2006-12-05 09:02:00,2.36081,2.3612,2.36081,2.36102,27200000.0
2006-12-05 09:03:00,2.36107,2.3613,2.36107,2.3613,18100000.0
2006-12-05 09:04:00,2.36133,2.36144,2.36117,2.36144,51500001.0
2006-12-05 09:05:00,2.36134,2.3614,2.36131,2.36132,25200000.0
2006-12-05 09:06:00,2.36158,2.36173,2.36143,2.3615,42700000.0
2006-12-05 09:07:00,2.36159,2.36189,2.36159,2.36189,27100000.0
2006-12-05 09:08:00,2.36192,2.36203,2.36173,2.36193,44200000.0
2006-12-05 09:09:00,2.36187,2.36203,2.36164,2.36179,18200000.0
2006-12-05 09:10:00,2.36194,2.36199,2.36177,2.36177,24100000.0
2006-12-05 09:11:00,2.36181,2.36205,2.36181,2.36202,27000000.0
2006-12-05 09:12:00,2.362,2.36229,2.36193,2.36227,25800000.0
2006-12-05 09:13:00,2.36228,2.36228,2.36193,2.36206,28800000.0
2006-12-05 09:14:00,2.36222,2.36222,2.36176,2.36193,50400000.0
2006-12-05 09:15:00,2.3621,2.36231,2.362,2.36213,37300000.0
2006-12-05 09:16:00,2.36192,2.36217,2.36179,2.36217,38500000.0
2006-12-05 09:17:00,2.36204,2.36238,2.36204,2.36232,17700000.0
2006-12-05 09:18:00,2.36229,2.36245,2.36217,2.36223,21500000.0
2006-12-05 09:19:00,2.36208,2.36226,2.36199,2.36215,19600000.0
2006-12-05 09:20:00,2.36232,2.36244,2.36226,2.36228,34300000.0
2006-12-05 09:21:00,2.36244,2.36256,2.36226,2.36226,21400000.0
2006-12-05 09:22:00,2.36234,2.3626,2.36229,2.36239,37700000.0
2006-12-05 09:23:00,2.36253,2.36253,2.3623,2.36247,37500000.0
2006-12-05 09:24:00,2.3624,2.36245,2.36212,2.36237,50800000.0
2006-12-05 09:25:00,2.36229,2.36237,2.36219,2.36236,25600000.0
2006-12-05 09:26:00,2.36219,2.36229,2.362,2.362,33400000.0
2006-12-05 09:27:00,2.36222,2.36228,2.36197,2.36219,41300000.0
2006-12-05 09:28:00,2.36218,2.36223,2.36216,2.36216,19600000.0
2006-12-05 09:29:00,2.36199,2.36215,2.36179,2.362,29600000.0
2006-12-05 09:30:00,2.36201,2.36205,2.36173,2.3619,36900000.0
2006-12-05 09:31:00,2.36201,2.36227,2.36191,2.36223,27600000.0
2006-12-05 09:32:00,2.36235,2.36235,2.36208,2.36215,55900000.0
2006-12-05 09:33:00,2.36237,2.36238,2.362,2.36207,17200000.0
2006-12-05 09:34:00,2.36216,2.36247,2.36215,2.36247,29300000.0
2006-12-05 09:35:00,2.3624,2.36295,2.36239,2.36295,23999999.0
2006-12-05 09:36:00,2.3632,2.36346,2.36313,2.36313,39300000.0
2006-12-05 09:37:00,2.36318,2.36325,2.36284,2.36284,52100000.0
2006-12-05 09:38:00,2.36279,2.3629,2.36251,2.36275,58100000.0
2006-12-05 09:39:00,2.36257,2.36257,2.36206,2.36232,61500000.0
2006-12-05 09:40:00,2.36218,2.36239,2.36216,2.36216,26200000.0
2006-12-05 09:41:00,2.3622,2.3622,2.36164,2.36198,36700000.0
2006-12-05 09:42:00,2.36163,2.36163,2.36082,2.36085,35900000.0
2006-12-05 09:43:00,2.36075,2.36102,2.36075,2.3609,23300000.0
2006-12-05 09:44:00,2.36078,2.36122,2.36054,2.36122,24000000.0
2006-12-05 09:45:00,2.36115,2.36184,2.36115,2.36172,38300000.0
2006-12-05 09:46:00,2.36192,2.36192,2.36158,2.36158,22900000.0
2006-12-05 09:47:00,2.36138,2.36154,2.36136,2.36154,39200000.0
2006-12-05 09:48:00,2.36155,2.36197,2.36155,2.36185,49700000.0
2006-12-05 09:49:00,2.36208,2.36208,2.36181,2.36198,28500000.0
2006-12-05 09:50:00,2.36201,2.36225,2.36201,2.36225,42100000.0
2006-12-05 09:51:00,2.3624,2.3624,2.36213,2.3622,35900000.0
2006-12-05 09:52:00,2.36228,2.36233,2.36207,2.36217,30800000.0
2006-12-05 09:53:00,2.36206,2.36206,2.36191,2.36205,32100000.0
2006-12-05 09:54:00,2.36209,2.36217,2.36205,2.36211,37700000.0
2006-12-05 09:55:00,2.36218,2.36252,2.36213,2.3624,28600000.0
2006-12-05 09:56:00,2.36252,2.36271,2.36239,2.36245,42300000.0
2006-12-05 09:57:00,2.36248,2.36285,2.36248,2.36278,31300000.0
2006-12-05 09:58:00,2.36285,2.363,2.3626,2.3626,28600000.0
2006-12-05 09:59:00,2.36245,2.36247,2.36189,2.36189,49800000.0
2006-12-05 10:00:00,2.36189,2.36189,2.36166,2.36166,45599999.0
2006-12-05 10:01:00,2.36194,2.36216,2.36194,2.36207,35300000.0
2006-12-05 10:02:00,2.36206,2.36225,2.36194,2.36212,29600000.0
2006-12-05 10:03:00,2.36208,2.36208,2.36185,2.36195,23800000.0
2006-12-05 10:04:00,2.36225,2.3624,2.36203,2.36203,22000000.0
2006-12-05 10:05:00,2.36177,2.36195,2.36173,2.36185,43900000.0
2006-12-05 10:06:00,2.36173,2.36194,2.36171,2.36184,48700000.0
2006-12-05 10:07:00,2.36215,2.36217,2.36185,2.36208,28600000.0
2006-12-05 10:08:00,2.36219,2.36226,2.36205,2.36205,56299999.0
2006-12-05 10:09:00,2.36204,2.36225,2.36204,2.36217,48600000.0
2006-12-05 10:10:00,2.3622,2.3622,2.36202,2.3622,29400000.0
2006-12-05 10:11:00,2.36204,2.36204,2.36173,2.36173,31100000.0
2006-12-05 10:12:00,2.36177,2.36188,2.36177,2.36188,8700000.0
2006-12-05 10:13:00,2.36178,2.36199,2.3617,2.36185,36700000.0
2006-12-05 10:14:00,2.3618,2.3618,2.36137,2.36137,41200000.0
2006-12-05 10:15:00,2.36142,2.36165,2.36122,2.36148,26100000.0
2006-12-05 10:16:00,2.36133,2.36133,2.3611,2.36121,46500000.0
2006-12-05 10:17:00,2.36118,2.36122,2.36079,2.36122,46600000.0
2006-12-05 10:18:00,2.361,2.36126,2.36083,2.36126,73299999.0
2006-12-05 10:19:00,2.36111,2.36115,2.36057,2.36057,38900000.0
2006-12-05 10:20:00,2.36012,2.36039,2.35985,2.36019,41400000.0
2006-12-05 10:21:00,2.36027,2.36027,2.35987,2.35987,21500000.0
2006-12-05 10:22:00,2.35999,2.36012,2.35961,2.36001,51500000.0
2006-12-05 10:23:00,2.35998,2.36019,2.35986,2.36019,69400000.0
2006-12-05 10:24:00,2.36023,2.3603,2.3602,2.36025,27900000.0
2006-12-05 10:25:00,2.36022,2.36048,2.36022,2.36032,35000000.0
2006-12-05 10:26:00,2.36049,2.36079,2.36049,2.36079,17200000.0
2006-12-05 10:27:00,2.36077,2.36117,2.36062,2.36117,50700000.0
2006-12-05 10:28:00,2.36116,2.36165,2.36116,2.36126,31200000.0
2006-12-05 10:29:00,2.36129,2.36147,2.36128,2.36147,20400000.0
2006-12-05 10:30:00,2.36128,2.36134,2.36119,2.36125,29200000.0
2006-12-05 10:31:00,2.3613,2.3614,2.36096,2.36116,19900000.0
2006-12-05 10:32:00,2.36127,2.36131,2.36114,2.36121,36100000.0
2006-12-05 10:33:00,2.36119,2.3614,2.36113,2.36129,45900000.0
2006-12-05 10:34:00,2.36138,2.36138,2.36112,2.36116,38500000.0
2006-12-05 10:35:00,2.36121,2.36142,2.36104,2.36142,30000000.0
2006-12-05 10:36:00,2.36134,2.36142,2.36117,2.36138,57699999.0
2006-12-05 10:37:00,2.36133,2.36156,2.36128,2.36156,30600000.0
2006-12-05 10:38:00,2.3616,2.3616,2.36108,2.36128,17400000.0
2006-12-05 10:39:00,2.36119,2.36156,2.36119,2.36156,34300000.0
2006-12-05 10:40:00,2.36171,2.36177,2.36149,2.36171,40500000.0
2006-12-05 10:41:00,2.36183,2.36198,2.36172,2.36197,48800000.0
2006-12-05 10:42:00,2.36189,2.36203,2.36184,2.3619,45400000.0
2006-12-05 10:43:00,2.36187,2.36214,2.36184,2.36199,21400000.0
2006-12-05 10:44:00,2.36192,2.36208,2.36182,2.36188,55499999.0
2006-12-05 10:45:00,2.36213,2.36222,2.362,2.36214,19700000.0
2006-12-05 10:46:00,2.36212,2.3623,2.36194,2.36212,43500000.0
2006-12-05 10:47:00,2.36219,2.36231,2.36217,2.36217,25800000.0
2006-12-05 10:48:00,2.36211,2.36262,2.36211,2.36251,24300000.0
2006-12-05 10:49:00,2.36251,2.36277,2.36244,2.36277,22100000.0
2006-12-05 10:50:00,2.36264,2.36264,2.36238,2.36238,20000000.0
2006-12-05 10:51:00,2.36235,2.36252,2.36219,2.36234,31000000.0
2006-12-05 10:52:00,2.36238,2.36253,2.36238,2.3624,28400000.0
2006-12-05 10:53:00,2.36244,2.36269,2.3624,2.36247,26000000.0
2006-12-05 10:54:00,2.3624,2.36246,2.3624,2.36241,27300000.0
2006-12-05 10:55:00,2.36242,2.36247,2.36211,2.36247,32500000.0
2006-12-05 10:56:00,2.36256,2.36281,2.36227,2.36235,25700000.0
2006-12-05 10:57:00,2.36226,2.36246,2.36215,2.36229,25600000.0
2006-12-05 10:58:00,2.36233,2.36251,2.36225,2.36237,25600000.0
2006-12-05 10:59:00,2.36237,2.36269,2.36182,2.36182,42900000.0
2006-12-05 11:00:00,2.36169,2.36229,2.36169,2.36229,29100000.0
2006-12-05 11:01:00,2.36217,2.36239,2.36212,2.36217,28400000.0
2006-12-05 11:02:00,2.36238,2.36306,2.36238,2.36306,30400000.0
2006-12-05 11:03:00,2.36282,2.36283,2.36221,2.36222,28900000.0
2006-12-05 11:04:00,2.3621,2.36227,2.36202,2.36202,25600000.0
2006-12-05 11:05:00,2.36194,2.36219,2.3619,2.3619,39200000.0
2006-12-05 11:06:00,2.36224,2.36234,2.36202,2.36212,28600000.0
2006-12-05 11:07:00,2.36185,2.36187,2.36165,2.36165,49100000.0
2006-12-05 11:08:00,2.36163,2.3619,2.36163,2.36166,35500000.0
2006-12-05 11:09:00,2.36162,2.36177,2.36162,2.36169,31600001.0
2006-12-05 11:10:00,2.36158,2.36193,2.36158,2.36189,33300000.0
2006-12-05 11:11:00,2.36197,2.36197,2.36158,2.36158,26800000.0
2006-12-05 11:12:00,2.36154,2.3616,2.36137,2.3616,37400000.0
2006-12-05 11:13:00,2.36152,2.36152,2.36129,2.36136,35900000.0
2006-12-05 11:14:00,2.36148,2.36148,2.36103,2.36103,35000000.0
2006-12-05 11:15:00,2.36088,2.36098,2.3604,2.36055,38300000.0
2006-12-05 11:16:00,2.36026,2.36035,2.35988,2.36005,20500000.0
2006-12-05 11:17:00,2.36015,2.36025,2.35977,2.35997,41500000.0
2006-12-05 11:18:00,2.36015,2.36057,2.36009,2.36057,41800000.0
2006-12-05 11:19:00,2.36059,2.36062,2.36034,2.36062,48600000.0
2006-12-05 11:20:00,2.36072,2.36111,2.36072,2.36111,40600000.0
2006-12-05 11:21:00,2.36111,2.36137,2.3611,2.36135,27500000.0
2006-12-05 11:22:00,2.3613,2.36144,2.36128,2.36144,34900000.0
2006-12-05 11:23:00,2.3616,2.36163,2.36147,2.36147,35900000.0
2006-12-05 11:24:00,2.36162,2.36175,2.36158,2.36164,22600000.0
2006-12-05 11:25:00,2.36164,2.36193,2.36162,2.36167,37300000.0
2006-12-05 11:26:00,2.36193,2.36193,2.36167,2.36186,46200000.0
2006-12-05 11:27:00,2.3619,2.36215,2.3619,2.36209,24200000.0
2006-12-05 11:28:00,2.36209,2.36209,2.36162,2.36162,42200000.0
2006-12-05 11:29:00,2.36158,2.36174,2.36153,2.36153,54600000.0
2006-12-05 11:30:00,2.36187,2.36333,2.36187,2.363,29900000.0
2006-12-05 11:31:00,2.36277,2.36311,2.36266,2.36293,41300000.0
2006-12-05 11:32:00,2.36291,2.36295,2.36284,2.36292,37000000.0
2006-12-05 11:33:00,2.36286,2.36292,2.36258,2.3627,42600000.0
2006-12-05 11:34:00,2.36259,2.36259,2.36218,2.36232,64800000.0
2006-12-05 11:35:00,2.3622,2.3622,2.36187,2.36187,26800000.0
2006-12-05 11:36:00,2.36212,2.36225,2.36191,2.36213,73399999.0
2006-12-05 11:37:00,2.36201,2.36224,2.36191,2.36219,27500000.0
2006-12-05 11:38:00,2.36198,2.36229,2.36198,2.36212,31800000.0
2006-12-05 11:39:00,2.36213,2.36237,2.36213,2.36214,47700000.0
2006-12-05 11:40:00,2.36192,2.36227,2.36185,2.36227,31200000.0
2006-12-05 11:41:00,2.3619,2.36214,2.3619,2.362,42100000.0
2006-12-05 11:42:00,2.3619,2.3623,2.3619,2.36217,81600000.0
2006-12-05 11:43:00,2.36231,2.36236,2.36201,2.36212,26900000.0
2006-12-05 11:44:00,2.36207,2.3624,2.36207,2.3624,17200000.0
2006-12-05 11:45:00,2.36245,2.36267,2.3624,2.36267,32500000.0
2006-12-05 11:46:00,2.36263,2.36263,2.36234,2.36234,53200000.0
2006-12-05 11:47:00,2.36248,2.36256,2.36229,2.36232,35700000.0
2006-12-05 11:48:00,2.36209,2.36217,2.36204,2.36204,49100000.0
2006-12-05 11:49:00,2.36187,2.36187,2.36126,2.36126,21600000.0
2006-12-05 11:50:00,2.36086,2.36102,2.3607,2.36072,27100000.0
2006-12-05 11:51:00,2.3607,2.36071,2.36057,2.36067,31200000.0
2006-12-05 11:52:00,2.36092,2.36135,2.36092,2.36135,40500001.0
2006-12-05 11:53:00,2.36136,2.36161,2.36134,2.36157,21300000.0
2006-12-05 11:54:00,2.36149,2.36153,2.36107,2.3612,32200000.0
2006-12-05 11:55:00,2.36113,2.36126,2.36097,2.36097,48500000.0
2006-12-05 11:56:00,2.36098,2.36123,2.36094,2.36112,67199999.0
2006-12-05 11:57:00,2.36134,2.36169,2.36134,2.36162,29900000.0
2006-12-05 11:58:00,2.36154,2.36154,2.3608,2.36096,29000000.0
2006-12-05 11:59:00,2.36106,2.36127,2.36102,2.36116,43700000.0
2006-12-05 12:00:00,2.36104,2.36126,2.36093,2.36093,38300000.0
2006-12-05 12:01:00,2.36107,2.3616,2.36107,2.3616,31800000.0
2006-12-05 12:02:00,2.36158,2.36225,2.36156,2.36217,33200000.0
2006-12-05 12:03:00,2.36209,2.36247,2.36209,2.36237,38500000.0
2006-12-05 12:04:00,2.3621,2.3621,2.36187,2.36201,28000000.0
2006-12-05 12:05:00,2.36213,2.36236,2.36195,2.36227,35800000.0
2006-12-05 12:06:00,2.36256,2.36267,2.36223,2.36252,33300000.0
2006-12-05 12:07:00,2.36253,2.36277,2.36232,2.36271,37700000.0
2006-12-05 12:08:00,2.36284,2.363,2.3626,2.36272,35100000.0
2006-12-05 12:09:00,2.36277,2.36288,2.36272,2.36285,54000000.0
2006-12-05 12:10:00,2.36276,2.36276,2.36246,2.36263,20500000.0
2006-12-05 12:11:00,2.36253,2.36277,2.36241,2.36241,52200000.0
2006-12-05 12:12:00,2.36241,2.36262,2.36236,2.36256,36400000.0
2006-12-05 12:13:00,2.36242,2.36245,2.36218,2.36218,31300000.0
2006-12-05 12:14:00,2.36215,2.36228,2.36205,2.36209,29400000.0
2006-12-05 12:15:00,2.36202,2.36202,2.36157,2.36178,30200000.0
2006-12-05 12:16:00,2.36173,2.36195,2.36148,2.36148,53100000.0
2006-12-05 12:17:00,2.36155,2.36193,2.36155,2.36177,29200000.0
2006-12-05 12:18:00,2.36195,2.36205,2.36163,2.36205,45700000.0
2006-12-05 12:19:00,2.36224,2.36247,2.36221,2.36221,40200000.0
2006-12-05 12:20:00,2.36225,2.36225,2.36175,2.36175,43200000.0
2006-12-05 12:21:00,2.36155,2.36182,2.36155,2.36169,43200000.0
2006-12-05 12:22:00,2.36167,2.36167,2.3614,2.36153,45200000.0
2006-12-05 12:23:00,2.36165,2.36166,2.36079,2.36082,46300000.0
2006-12-05 12:24:00,2.36073,2.36098,2.36072,2.36098,37400000.0
2006-12-05 12:25:00,2.36102,2.36102,2.36079,2.36083,46400000.0
2006-12-05 12:26:00,2.36081,2.36081,2.36069,2.36077,22900000.0
2006-12-05 12:27:00,2.36085,2.36096,2.36061,2.36072,44100000.0
2006-12-05 12:28:00,2.36057,2.36057,2.36022,2.36048,27200000.0
2006-12-05 12:29:00,2.3606,2.3607,2.36036,2.36051,50300000.0
2006-12-05 12:30:00,2.36056,2.36058,2.36032,2.36043,42000000.0
2006-12-05 12:31:00,2.36026,2.36056,2.36021,2.36032,40400000.0
2006-12-05 12:32:00,2.36052,2.36092,2.3605,2.36092,27900000.0
2006-12-05 12:33:00,2.36085,2.36138,2.36072,2.36138,38700000.0
2006-12-05 12:34:00,2.36147,2.36181,2.36147,2.36173,17000000.0
2006-12-05 12:35:00,2.36165,2.36165,2.36145,2.3615,34500000.0
2006-12-05 12:36:00,2.36154,2.36154,2.36102,2.36103,23200000.0
2006-12-05 12:37:00,2.36122,2.36149,2.36115,2.36149,51900000.0
2006-12-05 12:38:00,2.36171,2.36199,2.36166,2.36176,52500000.0
2006-12-05 12:39:00,2.3616,2.36179,2.36141,2.36141,25100000.0
2006-12-05 12:40:00,2.3614,2.36171,2.36133,2.36133,51300000.0
2006-12-05 12:41:00,2.36129,2.36161,2.36123,2.36144,38600000.0
2006-12-05 12:42:00,2.36122,2.36141,2.36122,2.36132,44200000.0
2006-12-05 12:43:00,2.3614,2.36159,2.36109,2.36109,18500000.0
2006-12-05 12:44:00,2.3609,2.36113,2.36076,2.36099,45900000.0
2006-12-05 12:45:00,2.36092,2.36096,2.36037,2.36049,32900000.0
2006-12-05 12:46:00,2.36026,2.3605,2.36021,2.3605,35500000.0
2006-12-05 12:47:00,2.36037,2.36073,2.36027,2.36042,44800000.0
2006-12-05 12:48:00,2.36032,2.36032,2.35993,2.3602,58400001.0
2006-12-05 12:49:00,2.36031,2.36035,2.36011,2.36011,24400000.0
2006-12-05 12:50:00,2.36002,2.36002,2.35963,2.35963,25500000.0
2006-12-05 12:51:00,2.35957,2.35985,2.35957,2.3596,30600000.0
2006-12-05 12:52:00,2.35964,2.35975,2.35946,2.35975,52400001.0
2006-12-05 12:53:00,2.3598,2.3598,2.35955,2.35966,21200000.0
2006-12-05 12:54:00,2.35944,2.35955,2.35925,2.35954,39000000.0
2006-12-05 12:55:00,2.35952,2.35952,2.3592,2.35925,29400000.0
2006-12-05 12:56:00,2.3592,2.35962,2.3592,2.35962,34500000.0
2006-12-05 12:57:00,2.35981,2.35981,2.35951,2.3596,29900000.0
2006-12-05 12:58:00,2.35968,2.35985,2.35957,2.35975,35400000.0
2006-12-05 12:59:00,2.35937,2.35957,2.35937,2.35952,59200000.0
2006-12-05 13:00:00,2.35947,2.35951,2.35931,2.35947,41600000.0
2006-12-05 13:01:00,2.35955,2.35955,2.35908,2.35922,44200000.0
2006-12-05 13:02:00,2.35931,2.35933,2.35908,2.3592,62800000.0
2006-12-05 13:03:00,2.35924,2.35956,2.35899,2.35899,31100000.0
2006-12-05 13:04:00,2.35901,2.35923,2.35898,2.35923,33700000.0
2006-12-05 13:05:00,2.35937,2.35937,2.35888,2.3589,28800000.0
2006-12-05 13:06:00,2.35902,2.35923,2.359,2.3591,39300000.0
2006-12-05 13:07:00,2.35908,2.35945,2.35908,2.35917,40100000.0
2006-12-05 13:08:00,2.35934,2.35934,2.3591,2.35914,54700001.0
2006-12-05 13:09:00,2.35904,2.35914,2.35891,2.35914,23600000.0
2006-12-05 13:10:00,2.3591,2.35924,2.35892,2.35914,21900000.0
2006-12-05 13:11:00,2.3591,2.3591,2.3587,2.35872,42500000.0
2006-12-05 13:12:00,2.35864,2.35869,2.35849,2.35867,29600000.0
2006-12-05 13:13:00,2.3588,2.35935,2.3588,2.35909,31200000.0
2006-12-05 13:14:00,2.35893,2.35912,2.35886,2.35912,31700000.0
2006-12-05 13:15:00,2.3591,2.35935,2.35907,2.35935,42900000.0
2006-12-05 13:16:00,2.35913,2.35923,2.35903,2.35923,27200000.0
2006-12-05 13:17:00,2.35932,2.35932,2.35882,2.35882,21800000.0
2006-12-05 13:18:00,2.35892,2.3592,2.35892,2.35912,39600000.0
2006-12-05 13:19:00,2.35921,2.35953,2.35921,2.35937,43300000.0
2006-12-05 13:20:00,2.35931,2.35931,2.35911,2.35921,16600000.0
2006-12-05 13:21:00,2.35933,2.35933,2.359,2.35918,50300000.0
2006-12-05 13:22:00,2.35895,2.35895,2.35832,2.35868,49500000.0
2006-12-05 13:23:00,2.3585,2.3585,2.35825,2.35838,33000000.0
2006-12-05 13:24:00,2.35838,2.35862,2.35838,2.3584,79199999.0
2006-12-05 13:25:00,2.35844,2.35855,2.35833,2.35833,36000000.0
2006-12-05 13:26:00,2.35827,2.35827,2.35798,2.35806,37900000.0
2006-12-05 13:27:00,2.35797,2.35817,2.35791,2.35806,58399999.0
2006-12-05 13:28:00,2.35796,2.35811,2.35779,2.3578,37500000.0
2006-12-05 13:29:00,2.35784,2.3582,2.35784,2.3582,29400000.0
2006-12-05 13:30:00,2.35832,2.35861,2.35832,2.35844,65900000.0
2006-12-05 13:31:00,2.35838,2.35855,2.35832,2.3584,30200000.0
2006-12-05 13:32:00,2.35834,2.35853,2.35829,2.35841,29200000.0
2006-12-05 13:33:00,2.35842,2.35861,2.35837,2.35846,47100000.0
2006-12-05 13:34:00,2.35841,2.35854,2.35827,2.35827,57699999.0
2006-12-05 13:35:00,2.35833,2.35835,2.35821,2.35825,57900000.0
2006-12-05 13:36:00,2.35819,2.35835,2.35813,2.35835,52000000.0
2006-12-05 13:37:00,2.35833,2.35848,2.35826,2.35826,35100000.0
2006-12-05 13:38:00,2.35826,2.35826,2.35801,2.35811,31700000.0
2006-12-05 13:39:00,2.35797,2.35797,2.35761,2.35761,38400000.0
2006-12-05 13:40:00,2.35757,2.35772,2.35743,2.35743,30100000.0
2006-12-05 13:41:00,2.35736,2.35736,2.35714,2.35724,33400000.0
2006-12-05 13:42:00,2.35727,2.35755,2.35727,2.3573,34900000.0
2006-12-05 13:43:00,2.35711,2.35733,2.35711,2.35727,37600000.0
2006-12-05 13:44:00,2.35744,2.3575,2.35733,2.3575,32300000.0
2006-12-05 13:45:00,2.35756,2.35768,2.35746,2.35756,30100000.0
2006-12-05 13:46:00,2.35775,2.35782,2.35756,2.35781,42800000.0
2006-12-05 13:47:00,2.3578,2.35782,2.35759,2.35769,36700000.0
2006-12-05 13:48:00,2.35753,2.35779,2.35746,2.35746,30800000.0
2006-12-05 13:49:00,2.35736,2.35757,2.35725,2.3573,33500000.0
2006-12-05 13:50:00,2.35702,2.35702,2.35667,2.35667,40500000.0
2006-12-05 13:51:00,2.35645,2.35666,2.35624,2.35624,38900000.0
2006-12-05 13:52:00,2.35633,2.35633,2.3558,2.35609,43400000.0
2006-12-05 13:53:00,2.35602,2.35652,2.35599,2.35652,33400000.0
2006-12-05 13:54:00,2.35651,2.35716,2.35651,2.35716,36800000.0
2006-12-05 13:55:00,2.3571,2.35727,2.35705,2.35725,29300000.0
2006-12-05 13:56:00,2.35705,2.35711,2.35681,2.35683,31800000.0
2006-12-05 13:57:00,2.35692,2.35698,2.35662,2.35692,26000000.0
2006-12-05 13:58:00,2.35695,2.35715,2.35686,2.35698,36100000.0
2006-12-05 13:59:00,2.35684,2.35701,2.35638,2.35638,36900000.0
2006-12-05 14:00:00,2.35641,2.35645,2.35591,2.35594,30000000.0
2006-12-05 14:01:00,2.35584,2.35587,2.3556,2.35575,32700000.0
2006-12-05 14:02:00,2.35566,2.35588,2.35561,2.35567,34600000.0
2006-12-05 14:03:00,2.35576,2.35576,2.35551,2.35555,33100000.0
2006-12-05 14:04:00,2.35567,2.35586,2.35559,2.35586,41200000.0
2006-12-05 14:05:00,2.35568,2.35578,2.35567,2.35573,29000000.0
2006-12-05 14:06:00,2.35576,2.35586,2.35549,2.35549,20800000.0
2006-12-05 14:07:00,2.35559,2.35576,2.35543,2.35567,43500000.0
2006-12-05 14:08:00,2.35572,2.35584,2.35554,2.35566,36800000.0
2006-12-05 14:09:00,2.35568,2.35574,2.3555,2.35574,39900000.0
2006-12-05 14:10:00,2.35588,2.35607,2.35576,2.3559,55800000.0
2006-12-05 14:11:00,2.35595,2.35603,2.35582,2.35586,25700000.0
2006-12-05 14:12:00,2.35612,2.35612,2.35583,2.35599,41900000.0
2006-12-05 14:13:00,2.35611,2.35622,2.35596,2.35622,25300000.0
2006-12-05 14:14:00,2.35619,2.35619,2.35576,2.35598,35700000.0
2006-12-05 14:15:00,2.35586,2.35629,2.35581,2.35629,29300000.0
2006-12-05 14:16:00,2.35606,2.35653,2.356,2.35653,22000000.0
2006-12-05 14:17:00,2.35667,2.35735,2.35667,2.35735,26700000.0
2006-12-05 14:18:00,2.35755,2.35776,2.35741,2.35767,41800000.0
2006-12-05 14:19:00,2.35769,2.35786,2.35769,2.35775,37100000.0
2006-12-05 14:20:00,2.35789,2.35822,2.35789,2.35812,46300000.0
2006-12-05 14:21:00,2.35797,2.35805,2.35772,2.35805,37900000.0
2006-12-05 14:22:00,2.3578,2.3579,2.35767,2.35775,21500000.0
2006-12-05 14:23:00,2.35794,2.35794,2.35751,2.35764,50300000.0
2006-12-05 14:24:00,2.35757,2.35765,2.35754,2.35754,55600000.0
2006-12-05 14:25:00,2.35736,2.35775,2.35736,2.35775,20800000.0
2006-12-05 14:26:00,2.35753,2.3576,2.35723,2.35723,41800000.0
2006-12-05 14:27:00,2.35722,2.35747,2.35722,2.35747,32800000.0
2006-12-05 14:28:00,2.35739,2.35744,2.35724,2.35738,37900000.0
2006-12-05 14:29:00,2.35738,2.35749,2.35728,2.35743,21600000.0
2006-12-05 14:30:00,2.35738,2.35757,2.35731,2.35742,50100001.0
2006-12-05 14:31:00,2.35736,2.35736,2.35703,2.35717,48400000.0
2006-12-05 14:32:00,2.35717,2.35727,2.35717,2.35721,21200000.0
2006-12-05 14:33:00,2.35713,2.35725,2.35696,2.35713,32700000.0
2006-12-05 14:34:00,2.35724,2.35724,2.35698,2.35702,21500000.0
2006-12-05 14:35:00,2.35678,2.35693,2.35678,2.35683,37100000.0
2006-12-05 14:36:00,2.35676,2.35684,2.35674,2.35678,31400000.0
2006-12-05 14:37:00,2.35664,2.35685,2.35664,2.35673,24700000.0
2006-12-05 14:38:00,2.3567,2.3568,2.35648,2.35648,31600000.0
2006-12-05 14:39:00,2.35635,2.35656,2.35635,2.35656,18100000.0
2006-12-05 14:40:00,2.35682,2.35685,2.35648,2.35678,49000000.0
2006-12-05 14:41:00,2.35661,2.35682,2.35645,2.35645,33600000.0
2006-12-05 14:42:00,2.35652,2.3566,2.35639,2.3564,36600000.0
2006-12-05 14:43:00,2.35634,2.35642,2.35609,2.35642,36500000.0
2006-12-05 14:44:00,2.35628,2.35633,2.35622,2.35633,24600000.0
2006-12-05 14:45:00,2.3563,2.3563,2.35611,2.35618,61100000.0
2006-12-05 14:46:00,2.35616,2.3563,2.35615,2.3562,34800000.0
2006-12-05 14:47:00,2.35627,2.35637,2.35614,2.35614,22000000.0
2006-12-05 14:48:00,2.35612,2.35634,2.35612,2.35617,44700000.0
2006-12-05 14:49:00,2.3563,2.35632,2.35622,2.35629,26000000.0
2006-12-05 14:50:00,2.35626,2.35645,2.35621,2.35633,34600000.0
2006-12-05 14:51:00,2.35624,2.35646,2.35612,2.35621,24100000.0
2006-12-05 14:52:00,2.35627,2.3564,2.35616,2.35622,41800000.0
2006-12-05 14:53:00,2.3562,2.35646,2.3562,2.35643,46600000.0
2006-12-05 14:54:00,2.35627,2.35646,2.35619,2.35635,35500000.0
2006-12-05 14:55:00,2.35633,2.35648,2.35619,2.35619,35800000.0
2006-12-05 14:56:00,2.35625,2.35648,2.35625,2.35641,25500000.0
2006-12-05 14:57:00,2.35633,2.35649,2.35619,2.35634,30400000.0
2006-12-05 14:58:00,2.35644,2.35652,2.35628,2.35632,40400000.0
2006-12-05 14:59:00,2.35622,2.35641,2.35616,2.35641,23500000.0
2006-12-05 15:00:00,2.35655,2.35675,2.35655,2.35656,54300000.0
2006-12-05 15:01:00,2.35648,2.35674,2.35641,2.35641,44000000.0
2006-12-05 15:02:00,2.35645,2.35649,2.35624,2.35631,38900000.0
2006-12-05 15:03:00,2.35636,2.35643,2.35625,2.35642,18800000.0
2006-12-05 15:04:00,2.35639,2.35655,2.35632,2.35632,42000000.0
2006-12-05 15:05:00,2.35646,2.3567,2.35646,2.35663,24400000.0
2006-12-05 15:06:00,2.35664,2.35687,2.35663,2.35664,55500000.0
2006-12-05 15:07:00,2.35649,2.35653,2.3563,2.35631,39600000.0
2006-12-05 15:08:00,2.35626,2.35634,2.35613,2.3563,27400000.0
2006-12-05 15:09:00,2.35615,2.35615,2.3553,2.35534,37500000.0
2006-12-05 15:10:00,2.3551,2.35523,2.35492,2.3552,31500000.0
2006-12-05 15:11:00,2.35501,2.35514,2.35467,2.35477,33900000.0
2006-12-05 15:12:00,2.35493,2.35511,2.35483,2.35501,24600000.0
2006-12-05 15:13:00,2.35542,2.35542,2.35506,2.35506,36400000.0
2006-12-05 15:14:00,2.35536,2.3554,2.35507,2.35521,28400000.0
2006-12-05 15:15:00,2.35543,2.35555,2.35543,2.35555,27800000.0
2006-12-05 15:16:00,2.3556,2.35565,2.35551,2.35551,53900001.0
2006-12-05 15:17:00,2.35579,2.35601,2.35579,2.35592,17600000.0
2006-12-05 15:18:00,2.3559,2.3559,2.3557,2.35578,60000000.0
2006-12-05 15:19:00,2.35567,2.35577,2.35554,2.35569,46900000.0
2006-12-05 15:20:00,2.35549,2.35557,2.35525,2.35527,33000000.0
2006-12-05 15:21:00,2.35494,2.35506,2.35462,2.35462,17200000.0
2006-12-05 15:22:00,2.35459,2.35492,2.35459,2.35491,33300000.0
2006-12-05 15:23:00,2.35465,2.35465,2.35449,2.3545,26800000.0
2006-12-05 15:24:00,2.35447,2.3546,2.35443,2.35444,30800000.0
2006-12-05 15:25:00,2.35435,2.35473,2.35435,2.35458,32800000.0
2006-12-05 15:26:00,2.35442,2.35467,2.35435,2.35461,35400000.0
2006-12-05 15:27:00,2.3545,2.35456,2.35417,2.35421,23400000.0
2006-12-05 15:28:00,2.35421,2.35422,2.3538,2.35389,37300000.0
2006-12-05 15:29:00,2.35402,2.35402,2.35354,2.35372,25700000.0
2006-12-05 15:30:00,2.35332,2.35332,2.35155,2.35165,45600000.0
2006-12-05 15:31:00,2.35188,2.35219,2.35155,2.35219,65600000.0
2006-12-05 15:32:00,2.35277,2.35327,2.35245,2.35327,40300000.0
2006-12-05 15:33:00,2.35329,2.35362,2.35327,2.35362,19100000.0
2006-12-05 15:34:00,2.35383,2.35393,2.35357,2.35389,40700000.0
2006-12-05 15:35:00,2.35394,2.35421,2.35363,2.35395,52600000.0
2006-12-05 15:36:00,2.35396,2.35437,2.35396,2.35397,38000000.0
2006-12-05 15:37:00,2.3543,2.35441,2.35407,2.35407,28400000.0
2006-12-05 15:38:00,2.35418,2.35431,2.35409,2.35418,67900000.0
2006-12-05 15:39:00,2.3543,2.3543,2.35387,2.35411,30200000.0
2006-12-05 15:40:00,2.35429,2.35429,2.35404,2.35413,29500000.0
2006-12-05 15:41:00,2.35437,2.35437,2.35404,2.35431,18900000.0
2006-12-05 15:42:00,2.35422,2.35443,2.35408,2.35439,30500000.0
2006-12-05 15:43:00,2.35414,2.35432,2.35395,2.35406,29100000.0
2006-12-05 15:44:00,2.35384,2.35389,2.35326,2.35326,34500000.0
2006-12-05 15:45:00,2.35327,2.35355,2.35318,2.35327,44800000.0
2006-12-05 15:46:00,2.35336,2.35373,2.35336,2.3535,29100000.0
2006-12-05 15:47:00,2.35338,2.35456,2.35338,2.35455,31100000.0
2006-12-05 15:48:00,2.35492,2.35492,2.35465,2.35471,36300000.0
2006-12-05 15:49:00,2.35512,2.35541,2.35495,2.35541,69800000.0
2006-12-05 15:50:00,2.35541,2.35549,2.35514,2.35523,80899998.0
2006-12-05 15:51:00,2.3548,2.35491,2.35425,2.35425,36400000.0
2006-12-05 15:52:00,2.35408,2.35418,2.35392,2.354,28800000.0
2006-12-05 15:53:00,2.35375,2.3541,2.35375,2.35397,28200000.0
2006-12-05 15:54:00,2.35402,2.35408,2.35363,2.35391,19600000.0
2006-12-05 15:55:00,2.35399,2.35404,2.35375,2.35375,44700000.0
2006-12-05 15:56:00,2.35346,2.35346,2.35315,2.35318,21800000.0
2006-12-05 15:57:00,2.35335,2.35357,2.35328,2.35342,51800000.0
2006-12-05 15:58:00,2.35343,2.35396,2.35343,2.35389,39700000.0
2006-12-05 15:59:00,2.35396,2.35396,2.35386,2.35395,31300000.0
2006-12-05 16:00:00,2.35378,2.35405,2.35361,2.3537,40600000.0
2006-12-05 16:01:00,2.35369,2.354,2.35367,2.35386,57300000.0
2006-12-05 16:02:00,2.35386,2.35389,2.35366,2.35374,44300000.0
2006-12-05 16:03:00,2.35383,2.35472,2.35383,2.35463,19200000.0
2006-12-05 16:04:00,2.35465,2.35477,2.35437,2.35467,42500000.0
2006-12-05 16:05:00,2.35487,2.35511,2.35479,2.35503,36400000.0
2006-12-05 16:06:00,2.35501,2.3552,2.3549,2.35496,27800000.0
2006-12-05 16:07:00,2.35464,2.35511,2.35464,2.35511,27000000.0
2006-12-05 16:08:00,2.35518,2.35562,2.35518,2.35528,23900000.0
2006-12-05 16:09:00,2.355,2.35507,2.35485,2.35495,32700000.0
2006-12-05 16:10:00,2.35474,2.35474,2.35454,2.35464,27400000.0
2006-12-05 16:11:00,2.35469,2.35481,2.35449,2.35481,25800000.0
2006-12-05 16:12:00,2.35464,2.3549,2.35464,2.35474,61200000.0
2006-12-05 16:13:00,2.35471,2.35482,2.35455,2.35462,22600000.0
2006-12-05 16:14:00,2.3549,2.3549,2.35462,2.35466,47000000.0
2006-12-05 16:15:00,2.35452,2.35452,2.35414,2.35424,36200000.0
2006-12-05 16:16:00,2.35438,2.35444,2.35427,2.35441,55300000.0
2006-12-05 16:17:00,2.35419,2.35432,2.35401,2.35409,34999999.0
2006-12-05 16:18:00,2.35387,2.35424,2.35379,2.35424,36700000.0
2006-12-05 16:19:00,2.35431,2.35431,2.35392,2.35418,25200000.0
2006-12-05 16:20:00,2.35426,2.35459,2.35426,2.35449,22000000.0
2006-12-05 16:21:00,2.35455,2.35474,2.35432,2.3545,33699999.0
2006-12-05 16:22:00,2.35466,2.35485,2.35434,2.35434,15200000.0
2006-12-05 16:23:00,2.35413,2.35432,2.35386,2.35397,41600000.0
2006-12-05 16:24:00,2.35389,2.35416,2.35367,2.35386,35800000.0
2006-12-05 16:25:00,2.35366,2.35384,2.35344,2.35371,41800000.0
2006-12-05 16:26:00,2.35359,2.35374,2.35342,2.35349,32500000.0
2006-12-05 16:27:00,2.35346,2.35365,2.35342,2.35348,27200000.0
2006-12-05 16:28:00,2.35362,2.35377,2.35358,2.35362,45400000.0
2006-12-05 16:29:00,2.35344,2.35365,2.35344,2.35365,35800000.0
2006-12-05 16:30:00,2.35351,2.35377,2.3535,2.35366,45300000.0
2006-12-05 16:31:00,2.35369,2.35392,2.35369,2.35369,50900000.0
2006-12-05 16:32:00,2.35379,2.35379,2.35357,2.35359,42400000.0
2006-12-05 16:33:00,2.35368,2.35388,2.35368,2.35388,33700000.0
2006-12-05 16:34:00,2.35363,2.35377,2.35355,2.35359,44800000.0
2006-12-05 16:35:00,2.35346,2.35367,2.35339,2.35367,39300000.0
2006-12-05 16:36:00,2.3535,2.35373,2.35345,2.35373,18500000.0
2006-12-05 16:37:00,2.35385,2.35409,2.3537,2.35395,39700000.0
2006-12-05 16:38:00,2.35385,2.35395,2.35357,2.35357,34200000.0
2006-12-05 16:39:00,2.35364,2.35396,2.35364,2.35396,42400000.0
2006-12-05 16:40:00,2.35415,2.35415,2.35374,2.35388,23200000.0
2006-12-05 16:41:00,2.35375,2.354,2.35369,2.35378,31600000.0
2006-12-05 16:42:00,2.35367,2.3538,2.35356,2.35356,47900000.0
2006-12-05 16:43:00,2.35373,2.35401,2.35372,2.35398,26600000.0
2006-12-05 16:44:00,2.35378,2.35386,2.35363,2.35363,41400000.0
2006-12-05 16:45:00,2.35362,2.35367,2.35317,2.35342,32500000.0
2006-12-05 16:46:00,2.35351,2.35351,2.35309,2.35326,32400000.0
2006-12-05 16:47:00,2.35311,2.35343,2.35309,2.35333,54500000.0
2006-12-05 16:48:00,2.3532,2.35324,2.35306,2.3531,39700000.0
2006-12-05 16:49:00,2.35329,2.35343,2.35313,2.35341,40600000.0
2006-12-05 16:50:00,2.35348,2.35353,2.35331,2.35331,28100000.0
2006-12-05 16:51:00,2.35314,2.35314,2.35276,2.35311,35400000.0
2006-12-05 16:52:00,2.35314,2.35318,2.35282,2.35311,38200000.0
2006-12-05 16:53:00,2.35299,2.35301,2.35274,2.3528,47500000.0
2006-12-05 16:54:00,2.35284,2.35298,2.35272,2.35276,54500000.0
2006-12-05 16:55:00,2.3525,2.35291,2.35241,2.35291,33400000.0
2006-12-05 16:56:00,2.35294,2.35318,2.35294,2.35311,32300000.0
2006-12-05 16:57:00,2.35295,2.35315,2.35294,2.35294,45000000.0
2006-12-05 16:58:00,2.3528,2.35283,2.35246,2.35246,34000000.0
2006-12-05 16:59:00,2.35215,2.35215,2.35163,2.35163,23800000.0
2006-12-05 17:00:00,2.35133,2.35309,2.35133,2.35309,40500000.0
2006-12-05 17:01:00,2.3534,2.35352,2.35305,2.35305,50599999.0
2006-12-05 17:02:00,2.35274,2.35311,2.35274,2.35292,32500000.0
2006-12-05 17:03:00,2.35312,2.35347,2.35285,2.35292,30100000.0
2006-12-05 17:04:00,2.35248,2.35248,2.35162,2.35167,50900001.0
2006-12-05 17:05:00,2.35186,2.35204,2.35162,2.35202,40500001.0
2006-12-05 17:06:00,2.35222,2.35222,2.35157,2.35162,34200000.0
2006-12-05 17:07:00,2.35165,2.35188,2.35146,2.35169,29600000.0
2006-12-05 17:08:00,2.35166,2.35192,2.35162,2.35192,29500000.0
2006-12-05 17:09:00,2.35186,2.35242,2.35166,2.35242,31800000.0
2006-12-05 17:10:00,2.35233,2.35233,2.35086,2.35086,37400000.0
2006-12-05 17:11:00,2.35042,2.35064,2.35008,2.35008,22600000.0
2006-12-05 17:12:00,2.34993,2.35047,2.34983,2.35028,57399999.0
2006-12-05 17:13:00,2.35055,2.35091,2.35055,2.35089,22800000.0
2006-12-05 17:14:00,2.35114,2.35203,2.35111,2.35192,43100000.0
2006-12-05 17:15:00,2.35167,2.35196,2.35164,2.35188,38800000.0
2006-12-05 17:16:00,2.35186,2.35186,2.35128,2.35128,45400000.0
2006-12-05 17:17:00,2.35139,2.35144,2.3513,2.35141,31800000.0
2006-12-05 17:18:00,2.35133,2.3515,2.35127,2.35147,42000000.0
2006-12-05 17:19:00,2.35144,2.35144,2.35083,2.35083,33600000.0
2006-12-05 17:20:00,2.351,2.35145,2.351,2.35145,37500000.0
2006-12-05 17:21:00,2.35145,2.35178,2.35145,2.35155,58600000.0
2006-12-05 17:22:00,2.35158,2.35194,2.35142,2.35161,42500000.0
2006-12-05 17:23:00,2.35153,2.35197,2.35145,2.35197,18800000.0
2006-12-05 17:24:00,2.35163,2.3519,2.35152,2.35163,37300000.0
2006-12-05 17:25:00,2.35156,2.35171,2.35122,2.35155,35300000.0
2006-12-05 17:26:00,2.35157,2.35169,2.35151,2.35165,29600000.0
2006-12-05 17:27:00,2.35177,2.35201,2.35177,2.35192,20900000.0
2006-12-05 17:28:00,2.35164,2.3518,2.3514,2.35178,36600000.0
2006-12-05 17:29:00,2.35183,2.35198,2.35163,2.35179,31400000.0
2006-12-05 17:30:00,2.35198,2.35224,2.35188,2.35188,63400000.0
2006-12-05 17:31:00,2.35191,2.35213,2.35172,2.35186,39100000.0
2006-12-05 17:32:00,2.35171,2.35225,2.35163,2.35216,29800000.0
2006-12-05 17:33:00,2.35237,2.35241,2.35219,2.35223,46100000.0
2006-12-05 17:34:00,2.35209,2.35236,2.35205,2.35205,23300000.0
2006-12-05 17:35:00,2.35202,2.35226,2.35188,2.35204,34100000.0
2006-12-05 17:36:00,2.35207,2.35233,2.35198,2.35206,78000000.0
2006-12-05 17:37:00,2.35197,2.35209,2.35172,2.35187,31700000.0
2006-12-05 17:38:00,2.35199,2.35207,2.35174,2.35193,41700000.0
2006-12-05 17:39:00,2.35171,2.35171,2.35133,2.35143,39400000.0
2006-12-05 17:40:00,2.35173,2.35215,2.35167,2.35212,48899999.0
2006-12-05 17:41:00,2.3522,2.35243,2.35216,2.35216,41200000.0
2006-12-05 17:42:00,2.35218,2.35219,2.35202,2.35208,52899999.0
2006-12-05 17:43:00,2.35198,2.35198,2.35155,2.35176,38100000.0
2006-12-05 17:44:00,2.35175,2.35193,2.3516,2.35177,38000000.0
2006-12-05 17:45:00,2.35176,2.35187,2.35124,2.35134,19400000.0
2006-12-05 17:46:00,2.35139,2.35158,2.35139,2.35147,28800000.0
2006-12-05 17:47:00,2.35136,2.35136,2.35089,2.35127,38900000.0
2006-12-05 17:48:00,2.35113,2.35118,2.35062,2.35062,17500000.0
2006-12-05 17:49:00,2.35057,2.35072,2.35035,2.35058,42099999.0
2006-12-05 17:50:00,2.35063,2.35068,2.3504,2.35056,47500001.0
2006-12-05 17:51:00,2.35042,2.35052,2.35034,2.35041,29200000.0
2006-12-05 17:52:00,2.35027,2.35038,2.35019,2.35032,43700000.0
2006-12-05 17:53:00,2.35037,2.35057,2.35023,2.35043,41600000.0
2006-12-05 17:54:00,2.35041,2.35052,2.3499,2.34997,28900000.0
2006-12-05 17:55:00,2.35006,2.35047,2.35003,2.3503,41100000.0
2006-12-05 17:56:00,2.35041,2.35051,2.35025,2.35051,18000000.0
2006-12-05 17:57:00,2.35058,2.35077,2.35049,2.35077,33200000.0
2006-12-05 17:58:00,2.35047,2.35047,2.3498,2.34985,23200000.0
2006-12-05 17:59:00,2.35005,2.35015,2.34989,2.35001,30100000.0
2006-12-05 18:00:00,2.35012,2.35023,2.35002,2.35005,28100000.0
2006-12-05 18:01:00,2.35005,2.35018,2.3497,2.34977,339200001.0
2006-12-05 18:02:00,2.34983,2.3501,2.34981,2.34987,387700000.0
2006-12-05 18:03:00,2.34988,2.35013,2.34958,2.34973,437500001.0
2006-12-05 18:04:00,2.34963,2.34987,2.34952,2.34964,302100000.0
2006-12-05 18:05:00,2.34978,2.35,2.34957,2.34968,178300000.0
2006-12-05 18:06:00,2.34972,2.35015,2.3497,2.34987,416799999.0
2006-12-05 18:07:00,2.34995,2.35038,2.34983,2.35038,368300000.0
2006-12-05 18:08:00,2.35006,2.35018,2.34971,2.34989,424099999.0
2006-12-05 18:09:00,2.34992,2.35022,2.34968,2.34968,314699999.0
2006-12-05 18:10:00,2.34967,2.34979,2.34908,2.34932,251000000.0
2006-12-05 18:11:00,2.34933,2.34945,2.34908,2.34933,271700000.0
2006-12-05 18:12:00,2.34923,2.34923,2.34861,2.34861,171800000.0
2006-12-05 18:13:00,2.3485,2.3493,2.3485,2.3493,145100000.0
2006-12-05 18:14:00,2.34926,2.34952,2.34903,2.3491,305300000.0
2006-12-05 18:15:00,2.34912,2.34964,2.34912,2.34956,289099999.0
2006-12-05 18:16:00,2.34979,2.35005,2.34968,2.34978,321900000.0
2006-12-05 18:17:00,2.3498,2.34981,2.34939,2.3494,268000000.0
2006-12-05 18:18:00,2.34966,2.35004,2.34952,2.35,197500000.0
2006-12-05 18:19:00,2.35006,2.35041,2.35002,2.35012,279900000.0
2006-12-05 18:20:00,2.3503,2.35067,2.35022,2.35055,166200000.0
2006-12-05 18:21:00,2.35053,2.35071,2.35015,2.35035,209200000.0
2006-12-05 18:22:00,2.35033,2.35048,2.35021,2.35038,216700000.0
2006-12-05 18:23:00,2.35038,2.35062,2.35025,2.35032,324100000.0
2006-12-05 18:24:00,2.35023,2.35046,2.35004,2.3504,313500000.0
2006-12-05 18:25:00,2.35038,2.35048,2.35011,2.35025,277900000.0
2006-12-05 18:26:00,2.35022,2.35052,2.3502,2.35028,369099999.0
2006-12-05 18:27:00,2.35036,2.35075,2.35023,2.35055,297000001.0
2006-12-05 18:28:00,2.35047,2.35062,2.35021,2.35044,228800001.0
2006-12-05 18:29:00,2.35039,2.35073,2.35038,2.35045,191300000.0
2006-12-05 18:30:00,2.35049,2.35068,2.35045,2.3505,289500000.0
2006-12-05 18:31:00,2.35067,2.35094,2.35067,2.35087,195400000.0
2006-12-05 18:32:00,2.35091,2.35127,2.35073,2.35097,143500000.0
2006-12-05 18:33:00,2.35101,2.35126,2.35093,2.35102,277900000.0
2006-12-05 18:34:00,2.35093,2.35102,2.35065,2.35082,372400000.0
2006-12-05 18:35:00,2.3509,2.35126,2.35073,2.35096,158200000.0
2006-12-05 18:36:00,2.35088,2.35103,2.35068,2.35103,72700000.0
2006-12-05 18:37:00,2.35109,2.3512,2.35093,2.35103,114300000.0
2006-12-05 18:38:00,2.35108,2.35122,2.35099,2.35121,87400000.0
2006-12-05 18:39:00,2.35128,2.35166,2.35114,2.35149,182700000.0
2006-12-05 18:40:00,2.35157,2.35157,2.35117,2.35135,208100000.0
2006-12-05 18:41:00,2.35145,2.35156,2.3513,2.35151,156500000.0
2006-12-05 18:42:00,2.3516,2.35167,2.35129,2.35147,133700000.0
2006-12-05 18:43:00,2.3514,2.35159,2.3514,2.35141,74800000.0
2006-12-05 18:44:00,2.35147,2.35159,2.35114,2.35114,119400000.0
2006-12-05 18:45:00,2.35114,2.35129,2.35099,2.35114,81500000.0
2006-12-05 18:46:00,2.35128,2.35154,2.35119,2.35154,27700000.0
2006-12-05 18:47:00,2.35146,2.35157,2.35133,2.35151,22400000.0
2006-12-05 18:48:00,2.35131,2.35153,2.35122,2.35147,74600000.0
2006-12-05 18:49:00,2.35163,2.35182,2.3514,2.35182,25100000.0
2006-12-05 18:50:00,2.35166,2.35184,2.35159,2.35171,55000000.0
2006-12-05 18:51:00,2.35173,2.35194,2.35162,2.35194,176300000.0
2006-12-05 18:52:00,2.35188,2.35213,2.35182,2.35182,162400001.0
2006-12-05 18:53:00,2.35184,2.35216,2.35171,2.35184,173500000.0
2006-12-05 18:54:00,2.35194,2.35226,2.3519,2.35207,109000000.0
2006-12-05 18:55:00,2.35201,2.35214,2.35175,2.35203,171300000.0
2006-12-05 18:56:00,2.352,2.35203,2.35184,2.3519,49400000.0
2006-12-05 18:57:00,2.35185,2.35212,2.35163,2.35163,58600000.0
2006-12-05 18:58:00,2.35161,2.35179,2.35141,2.35144,253599999.0
2006-12-05 18:59:00,2.35155,2.35189,2.35155,2.35177,187700000.0
2006-12-05 19:00:00,2.35151,2.35171,2.35132,2.35155,105799999.0
2006-12-05 19:01:00,2.35165,2.35186,2.35158,2.35177,36200000.0
2006-12-05 19:02:00,2.35182,2.35204,2.3518,2.35192,179299999.0
2006-12-05 19:03:00,2.35189,2.3519,2.35166,2.35166,114399999.0
2006-12-05 19:04:00,2.3517,2.35174,2.35153,2.35156,39600000.0
2006-12-05 19:05:00,2.35155,2.3516,2.35149,2.35151,41300000.0
2006-12-05 19:06:00,2.35147,2.35181,2.35146,2.35152,265800001.0
2006-12-05 19:07:00,2.35146,2.35176,2.35144,2.35163,148699999.0
2006-12-05 19:08:00,2.35172,2.35186,2.3515,2.3515,279099999.0
2006-12-05 19:09:00,2.3516,2.3516,2.35117,2.35117,139700000.0
2006-12-05 19:10:00,2.35117,2.35132,2.35102,2.35102,81900000.0
2006-12-05 19:11:00,2.35088,2.35088,2.35044,2.3506,79799999.0
2006-12-05 19:12:00,2.35061,2.35068,2.35034,2.35068,43900000.0
2006-12-05 19:13:00,2.3509,2.3509,2.35056,2.35065,132200000.0
2006-12-05 19:14:00,2.35078,2.3508,2.35048,2.3508,110800000.0
2006-12-05 19:15:00,2.35083,2.35111,2.35072,2.35084,150500001.0
2006-12-05 19:16:00,2.35093,2.35096,2.35073,2.35085,21400000.0
2006-12-05 19:17:00,2.35087,2.35098,2.35068,2.35098,67800000.0
2006-12-05 19:18:00,2.35101,2.35107,2.35084,2.35094,126800000.0
2006-12-05 19:19:00,2.35094,2.35102,2.35079,2.35079,58000000.0
2006-12-05 19:20:00,2.35081,2.35081,2.35057,2.35075,119200000.0
2006-12-05 19:21:00,2.35075,2.35085,2.3507,2.35085,90000000.0
2006-12-05 19:22:00,2.35082,2.35089,2.3506,2.35081,34700000.0
2006-12-05 19:23:00,2.35075,2.35106,2.35068,2.35068,150800000.0
2006-12-05 19:24:00,2.35076,2.35076,2.35055,2.3507,81200000.0
2006-12-05 19:25:00,2.3507,2.3508,2.35058,2.3507,94300000.0
2006-12-05 19:26:00,2.35074,2.35095,2.35073,2.35075,128300000.0
2006-12-05 19:27:00,2.35068,2.35089,2.35066,2.35066,121600001.0
2006-12-05 19:28:00,2.3507,2.35099,2.3507,2.35091,80600000.0
2006-12-05 19:29:00,2.35096,2.35112,2.35089,2.35111,134500000.0
2006-12-05 19:30:00,2.35115,2.35136,2.35115,2.35135,225999998.0
2006-12-05 19:31:00,2.35121,2.35122,2.35108,2.35122,59000000.0
2006-12-05 19:32:00,2.35124,2.3514,2.35116,2.35123,171000000.0
2006-12-05 19:33:00,2.35104,2.3512,2.35085,2.35085,50600000.0
2006-12-05 19:34:00,2.35093,2.35093,2.35066,2.35071,127100001.0
2006-12-05 19:35:00,2.35069,2.35082,2.35048,2.35054,104000000.0
2006-12-05 19:36:00,2.35063,2.35076,2.3506,2.35068,115300000.0
2006-12-05 19:37:00,2.35087,2.35087,2.35064,2.35068,46500000.0
2006-12-05 19:38:00,2.35052,2.35074,2.35052,2.35068,32800000.0
2006-12-05 19:39:00,2.35062,2.35067,2.35046,2.35067,52500000.0
2006-12-05 19:40:00,2.35071,2.35079,2.35062,2.35067,93000000.0
2006-12-05 19:41:00,2.35069,2.35074,2.35052,2.35059,82100000.0
2006-12-05 19:42:00,2.35053,2.35063,2.35015,2.35015,71700000.0
2006-12-05 19:43:00,2.35009,2.3502,2.35009,2.3502,38300000.0
2006-12-05 19:44:00,2.35015,2.35019,2.34975,2.34983,92400000.0
2006-12-05 19:45:00,2.34977,2.34983,2.34977,2.34981,42200000.0
2006-12-05 19:46:00,2.34972,2.34977,2.34954,2.34955,82400000.0
2006-12-05 19:47:00,2.34946,2.34949,2.34934,2.34949,23900000.0
2006-12-05 19:48:00,2.34942,2.34949,2.34922,2.34922,75800000.0
2006-12-05 19:49:00,2.34935,2.34943,2.34915,2.3494,114299999.0
2006-12-05 19:50:00,2.34954,2.34994,2.3494,2.3498,41900000.0
2006-12-05 19:51:00,2.34985,2.35015,2.34985,2.35015,87600000.0
2006-12-05 19:52:00,2.35003,2.3502,2.34983,2.34993,52100000.0
2006-12-05 19:53:00,2.34993,2.35012,2.34993,2.35003,24000000.0
2006-12-05 19:54:00,2.35015,2.35015,2.35002,2.35005,76500001.0
2006-12-05 19:55:00,2.35002,2.35017,2.34999,2.35008,29000000.0
2006-12-05 19:56:00,2.35025,2.35041,2.35025,2.35041,91200000.0
2006-12-05 19:57:00,2.35045,2.35061,2.35027,2.35057,125900001.0
2006-12-05 19:58:00,2.35057,2.35076,2.35037,2.35037,114300000.0
2006-12-05 19:59:00,2.35045,2.35077,2.35045,2.35077,110000000.0
2006-12-05 20:00:00,2.35088,2.35107,2.35081,2.35095,80600000.0
2006-12-05 20:01:00,2.35095,2.35109,2.35083,2.35097,90700000.0
2006-12-05 20:02:00,2.35089,2.35101,2.35078,2.35086,43100000.0
2006-12-05 20:03:00,2.35093,2.3511,2.35093,2.3511,27800000.0
2006-12-05 20:04:00,2.35095,2.35106,2.3509,2.351,21700000.0
2006-12-05 20:05:00,2.35098,2.35114,2.35098,2.351,48600000.0
2006-12-05 20:06:00,2.35097,2.35115,2.35095,2.35096,40700000.0
2006-12-05 20:07:00,2.35108,2.35113,2.35087,2.35089,29500000.0
2006-12-05 20:08:00,2.35099,2.35118,2.35085,2.35085,113800000.0
2006-12-05 20:09:00,2.35095,2.35103,2.35088,2.35088,33200000.0
2006-12-05 20:10:00,2.35104,2.35105,2.35096,2.351,29100000.0
2006-12-05 20:11:00,2.35081,2.35095,2.35051,2.35055,48100000.0
2006-12-05 20:12:00,2.35054,2.35095,2.35049,2.35085,115300000.0
2006-12-05 20:13:00,2.35076,2.35097,2.35073,2.35083,186300000.0
2006-12-05 20:14:00,2.35074,2.35074,2.35051,2.35057,99800000.0
2006-12-05 20:15:00,2.35064,2.35083,2.35058,2.35064,203200000.0
2006-12-05 20:16:00,2.3506,2.3506,2.3503,2.35044,148500000.0
2006-12-05 20:17:00,2.35042,2.35042,2.35035,2.35038,51300000.0
2006-12-05 20:18:00,2.35041,2.35041,2.35015,2.35016,63600000.0
2006-12-05 20:19:00,2.35015,2.35042,2.35013,2.35028,169300000.0
2006-12-05 20:20:00,2.35033,2.35062,2.3503,2.3503,210700000.0
2006-12-05 20:21:00,2.35022,2.35036,2.35016,2.35036,72200000.0
2006-12-05 20:22:00,2.35034,2.35034,2.35009,2.35012,102300000.0
2006-12-05 20:23:00,2.35006,2.35018,2.34982,2.34996,142600000.0
2006-12-05 20:24:00,2.34986,2.34989,2.3497,2.34988,55000000.0
2006-12-05 20:25:00,2.34981,2.34996,2.34964,2.34978,198499999.0
2006-12-05 20:26:00,2.34992,2.35012,2.34991,2.35008,183399998.0
2006-12-05 20:27:00,2.35009,2.35029,2.34998,2.35029,102900000.0
2006-12-05 20:28:00,2.35029,2.35044,2.35004,2.35004,202400000.0
2006-12-05 20:29:00,2.35013,2.35033,2.35,2.35,194900000.0
2006-12-05 20:30:00,2.34996,2.35018,2.34977,2.34991,362600000.0
2006-12-05 20:31:00,2.34991,2.35009,2.34987,2.34998,210200001.0
2006-12-05 20:32:00,2.35,2.35024,2.3499,2.35024,334800000.0
2006-12-05 20:33:00,2.35017,2.35022,2.35006,2.35007,93500000.0
2006-12-05 20:34:00,2.35004,2.35017,2.34995,2.35015,92300000.0
2006-12-05 20:35:00,2.35028,2.35056,2.35025,2.35025,46200000.0
2006-12-05 20:36:00,2.35032,2.35057,2.35018,2.35057,78400000.0
2006-12-05 20:37:00,2.3505,2.35061,2.35035,2.35037,116000000.0
2006-12-05 20:38:00,2.35034,2.35046,2.35011,2.35011,162600000.0
2006-12-05 20:39:00,2.35001,2.35004,2.34976,2.34998,97900000.0
2006-12-05 20:40:00,2.35005,2.35023,2.34998,2.34998,148300000.0
2006-12-05 20:41:00,2.34995,2.34995,2.34978,2.34992,122899999.0
2006-12-05 20:42:00,2.35,2.35016,2.34996,2.34997,97400001.0
2006-12-05 20:43:00,2.35007,2.35025,2.35006,2.3501,108600000.0
2006-12-05 20:44:00,2.35009,2.35041,2.35009,2.35038,220400000.0
2006-12-05 20:45:00,2.35029,2.3504,2.35029,2.35031,58600000.0
2006-12-05 20:46:00,2.35016,2.35031,2.35009,2.35026,44900000.0
2006-12-05 20:47:00,2.35029,2.35029,2.35007,2.35007,129800000.0
2006-12-05 20:48:00,2.35009,2.35041,2.35009,2.35037,191900001.0
2006-12-05 20:49:00,2.35043,2.3505,2.35019,2.35031,136800000.0
2006-12-05 20:50:00,2.35033,2.35048,2.35029,2.3504,154900000.0
2006-12-05 20:51:00,2.35046,2.35058,2.35044,2.35058,81700000.0
2006-12-05 20:52:00,2.35055,2.35059,2.35029,2.35044,177700000.0
2006-12-05 20:53:00,2.35047,2.35059,2.35036,2.3505,188900000.0
2006-12-05 20:54:00,2.35056,2.35064,2.3505,2.3505,160700000.0
2006-12-05 20:55:00,2.35049,2.35075,2.35049,2.35075,23600000.0
2006-12-05 20:56:00,2.35073,2.35073,2.35049,2.35057,276700000.0
2006-12-05 20:57:00,2.35058,2.35069,2.35035,2.3504,347499999.0
2006-12-05 20:58:00,2.35034,2.3506,2.35032,2.35032,204900001.0
2006-12-05 20:59:00,2.35041,2.35058,2.35035,2.35038,227400000.0
2006-12-05 21:00:00,2.35037,2.35037,2.35004,2.35015,236299999.0
2006-12-05 21:01:00,2.35028,2.35052,2.35024,2.35044,297200000.0
2006-12-05 21:02:00,2.35058,2.35066,2.35049,2.35055,86700000.0
2006-12-05 21:03:00,2.35061,2.35076,2.35058,2.35072,91400000.0
2006-12-05 21:04:00,2.35073,2.35076,2.35063,2.35066,46700000.0
2006-12-05 21:05:00,2.35071,2.351,2.35071,2.35092,66900000.0
2006-12-05 21:06:00,2.3509,2.351,2.3507,2.35079,75800000.0
2006-12-05 21:07:00,2.35077,2.35097,2.35075,2.35085,35700000.0
2006-12-05 21:08:00,2.35083,2.35098,2.3508,2.35096,28000000.0
2006-12-05 21:09:00,2.35091,2.35093,2.35081,2.35082,41000000.0
2006-12-05 21:10:00,2.35076,2.35076,2.35058,2.35058,93000001.0
2006-12-05 21:11:00,2.35054,2.35077,2.35051,2.35055,148900000.0
2006-12-05 21:12:00,2.35059,2.35069,2.35059,2.35069,33500000.0
2006-12-05 21:13:00,2.35068,2.35099,2.35068,2.35074,128100000.0
2006-12-05 21:14:00,2.35092,2.35092,2.35042,2.35042,135600001.0
2006-12-05 21:15:00,2.35056,2.3512,2.35056,2.35082,151200000.0
2006-12-05 21:16:00,2.35102,2.35115,2.35093,2.35108,97300000.0
2006-12-05 21:17:00,2.35103,2.35103,2.3507,2.35085,144200000.0
2006-12-05 21:18:00,2.35066,2.35081,2.35063,2.35074,118400000.0
2006-12-05 21:19:00,2.3507,2.35078,2.35065,2.35065,127700000.0
2006-12-05 21:20:00,2.35078,2.35105,2.35067,2.35067,211400000.0
2006-12-05 21:21:00,2.35067,2.35101,2.35061,2.35073,244799999.0
2006-12-05 21:22:00,2.35087,2.35098,2.35075,2.35082,156000000.0
2006-12-05 21:23:00,2.35095,2.35108,2.35075,2.35097,122600000.0
2006-12-05 21:24:00,2.35095,2.35101,2.35067,2.35087,92200000.0
2006-12-05 21:25:00,2.35084,2.35106,2.35084,2.35087,67600000.0
2006-12-05 21:26:00,2.35083,2.35093,2.3507,2.35093,30700000.0
2006-12-05 21:27:00,2.35099,2.35099,2.35084,2.35094,51300000.0
2006-12-05 21:28:00,2.35089,2.35089,2.35054,2.35076,99800000.0
2006-12-05 21:29:00,2.35087,2.35101,2.35076,2.35081,41900000.0
2006-12-05 21:30:00,2.35091,2.35096,2.35075,2.35075,39100000.0
2006-12-05 21:31:00,2.35061,2.35065,2.35048,2.35048,19000000.0
2006-12-05 21:32:00,2.35063,2.35078,2.35052,2.35063,221700000.0
2006-12-05 21:33:00,2.35052,2.35074,2.35052,2.35069,51800000.0
2006-12-05 21:34:00,2.35082,2.3509,2.35049,2.35049,114600000.0
2006-12-05 21:35:00,2.35061,2.35104,2.35061,2.35093,25700000.0
2006-12-05 21:36:00,2.35098,2.35104,2.35091,2.35097,36300000.0
2006-12-05 21:37:00,2.35113,2.35136,2.35112,2.35132,85800000.0
2006-12-05 21:38:00,2.35141,2.35166,2.35141,2.35153,66600000.0
2006-12-05 21:39:00,2.35137,2.3518,2.35137,2.3518,48500000.0
2006-12-05 21:40:00,2.35167,2.35167,2.35136,2.35165,28400000.0
2006-12-05 21:41:00,2.35166,2.35206,2.35166,2.35201,29400000.0
2006-12-05 21:42:00,2.35205,2.35211,2.35188,2.35197,73400000.0
2006-12-05 21:43:00,2.35198,2.35223,2.35198,2.35201,108600000.0
2006-12-05 21:44:00,2.35202,2.35216,2.35182,2.352,109900000.0
2006-12-05 21:45:00,2.35187,2.35197,2.35177,2.35189,83500000.0
2006-12-05 21:46:00,2.35179,2.3519,2.35159,2.35172,71100000.0
2006-12-05 21:47:00,2.35169,2.35187,2.35155,2.35163,128300000.0
2006-12-05 21:48:00,2.35162,2.35171,2.35152,2.35152,33300000.0
2006-12-05 21:49:00,2.35163,2.35177,2.35157,2.35162,83100000.0
2006-12-05 21:50:00,2.35177,2.35178,2.35171,2.35175,36400000.0
2006-12-05 21:51:00,2.35184,2.35199,2.35184,2.35195,37300000.0
2006-12-05 21:52:00,2.35186,2.35191,2.35159,2.35179,130800000.0
2006-12-05 21:53:00,2.35185,2.3519,2.35178,2.35181,70000000.0
2006-12-05 21:54:00,2.35184,2.35192,2.35172,2.35172,26800000.0
2006-12-05 21:55:00,2.3518,2.35191,2.35179,2.35184,77500000.0
2006-12-05 21:56:00,2.35185,2.35191,2.35167,2.35181,57900000.0
2006-12-05 21:57:00,2.35175,2.35175,2.35161,2.35165,27900000.0
2006-12-05 21:58:00,2.35169,2.35188,2.35169,2.35177,52400000.0
2006-12-05 21:59:00,2.35177,2.35194,2.35147,2.35194,158500000.0
2006-12-05 22:00:00,2.35195,2.35206,2.35137,2.35181,68600000.0
2006-12-05 22:01:00,2.35154,2.35156,2.35135,2.35143,23600000.0
2006-12-05 22:02:00,2.35146,2.35168,2.35146,2.35148,89500000.0
2006-12-05 22:03:00,2.35149,2.35149,2.35136,2.35147,26800000.0
2006-12-05 22:04:00,2.3515,2.35151,2.35137,2.3515,80300000.0
2006-12-05 22:05:00,2.3515,2.35151,2.35118,2.35118,83200000.0
2006-12-05 22:06:00,2.35129,2.35151,2.35129,2.35142,27900000.0
2006-12-05 22:07:00,2.35137,2.35137,2.35115,2.35115,20000000.0
2006-12-05 22:08:00,2.35116,2.35128,2.35116,2.35128,19200000.0
2006-12-05 22:09:00,2.35128,2.35128,2.35112,2.35112,33600000.0
2006-12-05 22:10:00,2.35125,2.35142,2.35125,2.35136,32200000.0
2006-12-05 22:11:00,2.35128,2.35128,2.35113,2.35125,33900000.0
2006-12-05 22:12:00,2.35129,2.35145,2.35125,2.35134,50000000.0
2006-12-05 22:13:00,2.35129,2.3514,2.35121,2.3514,40000000.0
2006-12-05 22:14:00,2.35146,2.3515,2.35141,2.35143,50600001.0
2006-12-05 22:15:00,2.35139,2.35153,2.35121,2.35143,167500000.0
2006-12-05 22:16:00,2.35143,2.35151,2.35122,2.3513,134600000.0
2006-12-05 22:17:00,2.3514,2.3514,2.35133,2.35133,4600000.0
2006-12-05 22:18:00,2.35135,2.35149,2.35119,2.35149,36300000.0
2006-12-05 22:19:00,2.35145,2.35152,2.35135,2.35142,36200000.0
2006-12-05 22:20:00,2.35138,2.3515,2.35137,2.3515,30800000.0
2006-12-05 22:21:00,2.35153,2.35155,2.3514,2.35146,29600000.0
2006-12-05 22:22:00,2.35129,2.35162,2.35129,2.35145,106900000.0
2006-12-05 22:23:00,2.35138,2.35142,2.35128,2.35128,75200000.0
2006-12-05 22:24:00,2.35126,2.35145,2.35124,2.35135,32300000.0
2006-12-05 22:25:00,2.35137,2.35137,2.35115,2.35123,52900000.0
2006-12-05 22:26:00,2.35128,2.35128,2.35116,2.35116,14800000.0
2006-12-05 22:27:00,2.35114,2.35121,2.35109,2.35121,32400000.0
2006-12-05 22:28:00,2.35127,2.35127,2.3511,2.35118,42600000.0
2006-12-05 22:29:00,2.35113,2.35124,2.3511,2.35111,127000000.0
2006-12-05 22:30:00,2.35107,2.3515,2.35107,2.35124,88400001.0
2006-12-05 22:31:00,2.35132,2.35138,2.35131,2.35131,24200000.0
2006-12-05 22:32:00,2.35133,2.35133,2.35123,2.35125,40500000.0
2006-12-05 22:33:00,2.35128,2.35137,2.35116,2.35116,46700000.0
2006-12-05 22:34:00,2.35108,2.35126,2.35108,2.35122,100600000.0
2006-12-05 22:35:00,2.35129,2.35129,2.35098,2.35111,55100001.0
2006-12-05 22:36:00,2.35117,2.35121,2.35106,2.35121,34200000.0
2006-12-05 22:37:00,2.35125,2.3513,2.35122,2.35122,31900000.0
2006-12-05 22:38:00,2.35125,2.35158,2.35116,2.35149,40200000.0
2006-12-05 22:39:00,2.35135,2.35142,2.35132,2.3514,34300000.0
2006-12-05 22:40:00,2.35142,2.35171,2.35142,2.35163,41300000.0
2006-12-05 22:41:00,2.35159,2.35164,2.35151,2.35153,33200000.0
2006-12-05 22:42:00,2.35151,2.35174,2.35151,2.35158,51200000.0
2006-12-05 22:43:00,2.35149,2.35149,2.35108,2.35113,149600000.0
2006-12-05 22:44:00,2.35108,2.35126,2.35108,2.35117,55600000.0
2006-12-05 22:45:00,2.35125,2.35139,2.35115,2.35131,71700000.0
2006-12-05 22:46:00,2.35134,2.35134,2.3512,2.3512,91200000.0
2006-12-05 22:47:00,2.3513,2.35138,2.35122,2.35138,40900000.0
2006-12-05 22:48:00,2.35144,2.35163,2.35139,2.35163,79000000.0
2006-12-05 22:49:00,2.3517,2.35176,2.35153,2.3517,60500000.0
2006-12-05 22:50:00,2.35163,2.35172,2.35162,2.35165,55000000.0
2006-12-05 22:51:00,2.35164,2.35177,2.35155,2.35162,67000000.0
2006-12-05 22:52:00,2.35159,2.35166,2.35138,2.35138,60400000.0
2006-12-05 22:53:00,2.35121,2.35129,2.35099,2.35108,28300000.0
2006-12-05 22:54:00,2.35108,2.35108,2.35099,2.35101,40700000.0
2006-12-05 22:55:00,2.35089,2.35099,2.35085,2.35085,35700000.0
2006-12-05 22:56:00,2.35087,2.35091,2.35087,2.35088,21200000.0
2006-12-05 22:57:00,2.35097,2.35125,2.35094,2.35125,23300000.0
2006-12-05 22:58:00,2.35102,2.35108,2.35089,2.35107,29400000.0
2006-12-05 22:59:00,2.35109,2.35114,2.35105,2.35112,33200000.0
2006-12-05 23:00:00,2.35112,2.3515,2.35112,2.3515,26900000.0
2006-12-05 23:01:00,2.35157,2.35164,2.35143,2.35163,37700000.0
2006-12-05 23:02:00,2.35167,2.35188,2.35158,2.35188,33900000.0
2006-12-05 23:03:00,2.35183,2.35195,2.35173,2.35175,67200000.0
2006-12-05 23:04:00,2.35175,2.35209,2.35171,2.352,30800000.0
2006-12-05 23:05:00,2.35184,2.35203,2.35184,2.35185,36000000.0
2006-12-05 23:06:00,2.35178,2.35185,2.35175,2.35185,15100000.0
2006-12-05 23:07:00,2.35173,2.35179,2.35151,2.35151,20800000.0
2006-12-05 23:08:00,2.35155,2.35161,2.35146,2.35155,25600000.0
2006-12-05 23:09:00,2.35164,2.35178,2.35152,2.35172,23100000.0
2006-12-05 23:10:00,2.35163,2.35183,2.35155,2.35183,23900000.0
2006-12-05 23:11:00,2.35187,2.35189,2.35171,2.35174,28600000.0
2006-12-05 23:12:00,2.35175,2.35186,2.35175,2.35186,32500000.0
2006-12-05 23:13:00,2.35184,2.35192,2.35181,2.35182,29800000.0
2006-12-05 23:14:00,2.35182,2.35207,2.35178,2.35178,27500000.0
2006-12-05 23:15:00,2.35182,2.35186,2.35179,2.35181,27900000.0
2006-12-05 23:16:00,2.35184,2.35188,2.35172,2.35182,30400000.0
2006-12-05 23:17:00,2.35183,2.35191,2.35183,2.35183,18800000.0
2006-12-05 23:18:00,2.35193,2.35198,2.35159,2.35175,26500000.0
2006-12-05 23:19:00,2.35162,2.35175,2.35162,2.35175,22300000.0
2006-12-05 23:20:00,2.35178,2.35192,2.3517,2.3517,30600000.0
2006-12-05 23:21:00,2.35178,2.35178,2.3517,2.35176,13600000.0
2006-12-05 23:22:00,2.35184,2.35184,2.35144,2.35156,21900000.0
2006-12-05 23:23:00,2.35154,2.3517,2.35137,2.3517,32200000.0
2006-12-05 23:24:00,2.35169,2.35169,2.3514,2.35145,41499999.0
2006-12-05 23:25:00,2.35153,2.35176,2.3515,2.35151,38300000.0
2006-12-05 23:26:00,2.3514,2.3514,2.3514,2.3514,8000000.0
2006-12-05 23:27:00,2.3513,2.35164,2.3513,2.3516,24800000.0
2006-12-05 23:28:00,2.35158,2.35181,2.35158,2.35179,20800000.0
2006-12-05 23:29:00,2.35178,2.35181,2.35171,2.35181,21200000.0
2006-12-05 23:30:00,2.35173,2.35191,2.35167,2.3517,11200000.0
2006-12-05 23:31:00,2.35146,2.35181,2.35136,2.35161,29600000.0
2006-12-05 23:32:00,2.35145,2.35184,2.35134,2.35159,43800000.0
2006-12-05 23:33:00,2.35187,2.35235,2.35148,2.35235,41400000.0
2006-12-05 23:34:00,2.35252,2.35275,2.35243,2.35272,49200000.0
2006-12-05 23:35:00,2.35277,2.35285,2.35254,2.35267,38400000.0
2006-12-05 23:36:00,2.35269,2.35282,2.3526,2.35282,35800000.0
2006-12-05 23:37:00,2.35256,2.35275,2.35253,2.35268,43600000.0
2006-12-05 23:38:00,2.35257,2.35257,2.35217,2.35232,27000000.0
2006-12-05 23:39:00,2.35247,2.35258,2.35234,2.35243,30000000.0
2006-12-05 23:40:00,2.3524,2.3524,2.35235,2.35235,6800000.0
2006-12-05 23:41:00,2.35235,2.3524,2.35227,2.35227,43700000.0
2006-12-05 23:42:00,2.35228,2.35238,2.35227,2.35238,24400000.0
2006-12-05 23:43:00,2.35231,2.35233,2.35219,2.35219,19700000.0
2006-12-05 23:44:00,2.35233,2.35233,2.35196,2.3521,34100000.0
2006-12-05 23:45:00,2.35212,2.35221,2.35212,2.35221,17700000.0
2006-12-05 23:46:00,2.35236,2.35245,2.35218,2.35245,27700000.0
2006-12-05 23:47:00,2.35243,2.35243,2.35221,2.35225,18400000.0
2006-12-05 23:48:00,2.35226,2.35235,2.35222,2.35235,42600000.0
2006-12-05 23:49:00,2.35224,2.35233,2.35218,2.35218,41400000.0
2006-12-05 23:50:00,2.35235,2.35243,2.35223,2.35233,25600000.0
2006-12-05 23:51:00,2.35231,2.35235,2.35214,2.35214,44400000.0
2006-12-05 23:52:00,2.35219,2.3524,2.35218,2.35227,32300000.0
2006-12-05 23:53:00,2.35216,2.35225,2.35209,2.35209,36800000.0
2006-12-05 23:54:00,2.35224,2.35229,2.35213,2.35222,25800000.0
2006-12-05 23:55:00,2.35233,2.3526,2.35224,2.35224,20300000.0
2006-12-05 23:56:00,2.35252,2.35252,2.3523,2.35238,41700000.0
2006-12-05 23:57:00,2.35219,2.35219,2.35213,2.35213,6400000.0
2006-12-05 23:58:00,2.35178,2.35196,2.35153,2.35195,38000000.0
2006-12-05 23:59:00,2.35195,2.35222,2.35187,2.35222,51300000.0
2006-12-06 00:00:00,2.35207,2.35207,2.35167,2.35192,20600000.0
2006-12-06 00:01:00,2.3519,2.35198,2.35173,2.35173,11000000.0
2006-12-06 00:02:00,2.35155,2.35171,2.35155,2.35165,27400000.0
2006-12-06 00:03:00,2.35175,2.35175,2.35157,2.35157,15800000.0
2006-12-06 00:04:00,2.35168,2.3517,2.35161,2.3517,15200000.0
2006-12-06 00:05:00,2.35152,2.35172,2.35141,2.35155,29600000.0
2006-12-06 00:06:00,2.35154,2.35182,2.3514,2.35153,23200000.0
2006-12-06 00:07:00,2.35162,2.35182,2.35154,2.3516,25900000.0
2006-12-06 00:08:00,2.35164,2.35167,2.35133,2.35133,34400000.0
2006-12-06 00:09:00,2.35168,2.35183,2.35168,2.35183,19000000.0
2006-12-06 00:10:00,2.3518,2.3518,2.35146,2.35146,61200000.0
2006-12-06 00:11:00,2.35147,2.35164,2.35147,2.3516,36500000.0
2006-12-06 00:12:00,2.35159,2.35168,2.35137,2.3515,33300000.0
2006-12-06 00:13:00,2.35156,2.35164,2.35146,2.35159,47300000.0
2006-12-06 00:14:00,2.35169,2.352,2.35169,2.35193,22100000.0
2006-12-06 00:15:00,2.35202,2.35217,2.35198,2.35198,18300000.0
2006-12-06 00:16:00,2.35194,2.35218,2.35192,2.35208,53300000.0
2006-12-06 00:17:00,2.35203,2.35225,2.35192,2.35198,36700000.0
2006-12-06 00:18:00,2.35212,2.35225,2.35212,2.35217,23900000.0
2006-12-06 00:19:00,2.35236,2.35241,2.35227,2.35234,27000000.0
2006-12-06 00:20:00,2.35254,2.35278,2.35242,2.35262,36900000.0
2006-12-06 00:21:00,2.35247,2.35247,2.35175,2.35183,23700000.0
2006-12-06 00:22:00,2.35178,2.3522,2.35177,2.352,66200000.0
2006-12-06 00:23:00,2.352,2.35231,2.352,2.35222,43600000.0
2006-12-06 00:24:00,2.3524,2.3524,2.3521,2.3522,52200000.0
2006-12-06 00:25:00,2.35227,2.35232,2.35215,2.35215,21400000.0
2006-12-06 00:26:00,2.35205,2.35219,2.35205,2.35207,44500000.0
2006-12-06 00:27:00,2.35207,2.35207,2.35173,2.35188,32000000.0
2006-12-06 00:28:00,2.35177,2.35187,2.35172,2.35183,19200000.0
2006-12-06 00:29:00,2.35184,2.352,2.35182,2.35182,14700000.0
2006-12-06 00:30:00,2.35191,2.35207,2.35191,2.35197,33300000.0
2006-12-06 00:31:00,2.35195,2.35213,2.35195,2.35213,23400000.0
2006-12-06 00:32:00,2.35205,2.3522,2.35197,2.35203,39400000.0
2006-12-06 00:33:00,2.35209,2.35227,2.35209,2.35222,16900000.0
2006-12-06 00:34:00,2.35219,2.3524,2.35219,2.35234,39900000.0
2006-12-06 00:35:00,2.3523,2.3523,2.35189,2.35193,55700001.0
2006-12-06 00:36:00,2.35181,2.352,2.35177,2.352,22800000.0
2006-12-06 00:37:00,2.35199,2.35221,2.35193,2.35203,29600000.0
2006-12-06 00:38:00,2.35216,2.35225,2.35213,2.35224,39900000.0
2006-12-06 00:39:00,2.35214,2.35218,2.35196,2.35215,24100000.0
2006-12-06 00:40:00,2.35234,2.35258,2.35234,2.35249,37200000.0
2006-12-06 00:41:00,2.3528,2.35284,2.35258,2.35266,24700000.0
2006-12-06 00:42:00,2.35265,2.35265,2.3523,2.35238,38000000.0
2006-12-06 00:43:00,2.35268,2.35268,2.35238,2.35242,25000000.0
2006-12-06 00:44:00,2.35233,2.35251,2.35231,2.35235,47400000.0
2006-12-06 00:45:00,2.35216,2.35241,2.35205,2.35219,27200000.0
2006-12-06 00:46:00,2.35207,2.35228,2.35203,2.35203,35700000.0
2006-12-06 00:47:00,2.35211,2.35223,2.35211,2.35211,30900000.0
2006-12-06 00:48:00,2.35192,2.35203,2.3515,2.3515,45600000.0
2006-12-06 00:49:00,2.35187,2.35187,2.35145,2.35167,18300000.0
2006-12-06 00:50:00,2.35175,2.35188,2.35148,2.35148,26300000.0
2006-12-06 00:51:00,2.35136,2.35218,2.35136,2.35218,27700000.0
2006-12-06 00:52:00,2.35218,2.35218,2.35183,2.35209,40000000.0
2006-12-06 00:53:00,2.35192,2.35205,2.35168,2.35173,33600000.0
2006-12-06 00:54:00,2.35166,2.35184,2.3516,2.35163,46200000.0
2006-12-06 00:55:00,2.35162,2.3518,2.35162,2.35169,32900000.0
2006-12-06 00:56:00,2.35172,2.3518,2.35159,2.35165,29500000.0
2006-12-06 00:57:00,2.35178,2.35213,2.35178,2.35213,29000000.0
2006-12-06 00:58:00,2.35187,2.35195,2.35171,2.3518,17400000.0
2006-12-06 00:59:00,2.35178,2.35208,2.35172,2.35208,25600000.0
2006-12-06 01:00:00,2.352,2.35205,2.35187,2.35205,36400000.0
2006-12-06 01:01:00,2.35213,2.35222,2.35198,2.35215,31900000.0
2006-12-06 01:02:00,2.3519,2.35203,2.35182,2.35182,21600000.0
2006-12-06 01:03:00,2.35189,2.35206,2.35169,2.35191,33700000.0
2006-12-06 01:04:00,2.3519,2.3519,2.35171,2.35177,25100000.0
2006-12-06 01:05:00,2.35203,2.35203,2.35192,2.352,15000000.0
2006-12-06 01:06:00,2.35195,2.35203,2.35187,2.35203,30900000.0
2006-12-06 01:07:00,2.35192,2.35208,2.35184,2.35208,39300000.0
2006-12-06 01:08:00,2.35203,2.35211,2.35203,2.35207,13700000.0
2006-12-06 01:09:00,2.35208,2.35215,2.35185,2.35185,12800000.0
2006-12-06 01:10:00,2.35197,2.35215,2.35197,2.35205,35800000.0
2006-12-06 01:11:00,2.35199,2.35209,2.35193,2.35193,13300000.0
2006-12-06 01:12:00,2.35192,2.35218,2.35185,2.35215,41400000.0
2006-12-06 01:13:00,2.35209,2.35213,2.35202,2.35202,23000000.0
2006-12-06 01:14:00,2.35194,2.35209,2.3519,2.3519,32600000.0
2006-12-06 01:15:00,2.35187,2.35196,2.35181,2.35193,37800000.0
2006-12-06 01:16:00,2.35206,2.35206,2.35184,2.35184,24800000.0
2006-12-06 01:17:00,2.35185,2.35222,2.35185,2.35208,42900000.0
2006-12-06 01:18:00,2.35205,2.35205,2.35178,2.3518,12400000.0
2006-12-06 01:19:00,2.35153,2.35153,2.35142,2.35142,18900000.0
2006-12-06 01:20:00,2.35125,2.35167,2.35125,2.35139,34600000.0
2006-12-06 01:21:00,2.35145,2.35167,2.35145,2.35167,16800000.0
2006-12-06 01:22:00,2.35152,2.35163,2.35133,2.35163,19700000.0
2006-12-06 01:23:00,2.35164,2.3517,2.35149,2.3517,24800000.0
2006-12-06 01:24:00,2.35186,2.35204,2.35178,2.35178,17900000.0
2006-12-06 01:25:00,2.35172,2.35183,2.35156,2.35164,31800000.0
2006-12-06 01:26:00,2.35178,2.35191,2.35169,2.35177,51600000.0
2006-12-06 01:27:00,2.35173,2.3519,2.35162,2.3517,43400000.0
2006-12-06 01:28:00,2.35168,2.35185,2.35168,2.3517,19600000.0
2006-12-06 01:29:00,2.3519,2.3519,2.35157,2.35157,58000000.0
2006-12-06 01:30:00,2.35139,2.35166,2.35139,2.3515,30100000.0
2006-12-06 01:31:00,2.35149,2.35182,2.35149,2.35182,51300000.0
2006-12-06 01:32:00,2.35181,2.35181,2.35134,2.35167,35500000.0
2006-12-06 01:33:00,2.3518,2.35209,2.3517,2.35175,43200000.0
2006-12-06 01:34:00,2.35171,2.35208,2.35171,2.3519,61900000.0
2006-12-06 01:35:00,2.35196,2.35205,2.35184,2.35184,14200000.0
2006-12-06 01:36:00,2.35167,2.35177,2.3515,2.35177,31600000.0
2006-12-06 01:37:00,2.35156,2.35197,2.35152,2.35174,49300000.0
2006-12-06 01:38:00,2.35168,2.35179,2.3514,2.35145,39300000.0
2006-12-06 01:39:00,2.35129,2.35158,2.35129,2.35133,52000000.0
2006-12-06 01:40:00,2.3514,2.35148,2.35135,2.35148,19800000.0
2006-12-06 01:41:00,2.35136,2.35136,2.35104,2.35126,32200000.0
2006-12-06 01:42:00,2.35115,2.3513,2.35101,2.3513,41400000.0
2006-12-06 01:43:00,2.35129,2.35144,2.35127,2.35127,22900000.0
2006-12-06 01:44:00,2.35134,2.35142,2.35127,2.35127,10400000.0
2006-12-06 01:45:00,2.35132,2.35132,2.35109,2.3512,18600000.0
2006-12-06 01:46:00,2.35116,2.35139,2.35113,2.35138,34900000.0
2006-12-06 01:47:00,2.35133,2.35135,2.35113,2.35135,27100000.0
2006-12-06 01:48:00,2.35139,2.35139,2.35113,2.3512,34400000.0
2006-12-06 01:49:00,2.35119,2.3514,2.35119,2.35137,33400000.0
2006-12-06 01:50:00,2.35132,2.35168,2.35132,2.35168,25900000.0
2006-12-06 01:51:00,2.35178,2.35195,2.35147,2.35195,28300000.0
2006-12-06 01:52:00,2.35202,2.35212,2.35184,2.352,57700000.0
2006-12-06 01:53:00,2.35197,2.35205,2.35191,2.35195,19600000.0
2006-12-06 01:54:00,2.35186,2.35217,2.35179,2.35217,37100000.0
2006-12-06 01:55:00,2.35242,2.3526,2.35212,2.35212,14000000.0
2006-12-06 01:56:00,2.35198,2.35214,2.35179,2.35184,38700000.0
2006-12-06 01:57:00,2.35224,2.35224,2.35196,2.3521,24700000.0
2006-12-06 01:58:00,2.35213,2.35213,2.35197,2.35198,23300000.0
2006-12-06 01:59:00,2.35204,2.35222,2.35192,2.3521,67200000.0
2006-12-06 02:00:00,2.35206,2.35212,2.35182,2.35212,32900000.0
2006-12-06 02:01:00,2.35197,2.35212,2.35182,2.35199,36500000.0
2006-12-06 02:02:00,2.35209,2.35209,2.35196,2.35201,55000000.0
2006-12-06 02:03:00,2.35206,2.35206,2.35172,2.35175,26900000.0
2006-12-06 02:04:00,2.35199,2.35209,2.35179,2.35203,35700000.0
2006-12-06 02:05:00,2.3521,2.35231,2.3521,2.35231,55300000.0
2006-12-06 02:06:00,2.35197,2.35221,2.35193,2.35215,43100000.0
2006-12-06 02:07:00,2.35208,2.35233,2.35208,2.35233,59300000.0
2006-12-06 02:08:00,2.35225,2.35225,2.35215,2.35215,4800000.0
2006-12-06 02:09:00,2.35227,2.35231,2.35221,2.35224,29700000.0
2006-12-06 02:10:00,2.35226,2.35226,2.35199,2.35218,30100000.0
2006-12-06 02:11:00,2.35205,2.35205,2.35182,2.352,28200000.0
2006-12-06 02:12:00,2.35215,2.3523,2.35197,2.3523,39600000.0
2006-12-06 02:13:00,2.35219,2.35223,2.35205,2.35212,32800000.0
2006-12-06 02:14:00,2.35224,2.35224,2.35203,2.35207,60399999.0
2006-12-06 02:15:00,2.35225,2.35225,2.35202,2.35207,28600000.0
2006-12-06 02:16:00,2.352,2.35213,2.352,2.3521,24400000.0
2006-12-06 02:17:00,2.35206,2.35206,2.35155,2.35155,35600000.0
2006-12-06 02:18:00,2.35143,2.35156,2.35135,2.35148,48000000.0
2006-12-06 02:19:00,2.35148,2.35171,2.35148,2.3516,36200000.0
2006-12-06 02:20:00,2.35165,2.35168,2.35145,2.35153,18000000.0
2006-12-06 02:21:00,2.35146,2.35156,2.35137,2.35155,17300000.0
2006-12-06 02:22:00,2.35164,2.3517,2.35136,2.3517,31400000.0
2006-12-06 02:23:00,2.35165,2.35167,2.35153,2.35167,25300000.0
2006-12-06 02:24:00,2.35175,2.35175,2.35156,2.35171,27900000.0
2006-12-06 02:25:00,2.35179,2.35197,2.35171,2.35171,30900000.0
2006-12-06 02:26:00,2.35216,2.35216,2.35196,2.35209,17800000.0
2006-12-06 02:27:00,2.35195,2.3521,2.35195,2.35202,45400000.0
2006-12-06 02:28:00,2.35207,2.3523,2.35204,2.3523,12900000.0
2006-12-06 02:29:00,2.35218,2.3523,2.35208,2.35208,26000000.0
2006-12-06 02:30:00,2.35223,2.35235,2.35207,2.35212,41000000.0
2006-12-06 02:31:00,2.35219,2.35225,2.35184,2.35201,39700000.0
2006-12-06 02:32:00,2.35204,2.3523,2.35187,2.35209,41800000.0
2006-12-06 02:33:00,2.35218,2.35246,2.35212,2.35244,18800000.0
2006-12-06 02:34:00,2.35255,2.35264,2.35239,2.35239,20800000.0
2006-12-06 02:35:00,2.3523,2.35246,2.35218,2.3523,25400000.0
2006-12-06 02:36:00,2.35257,2.35258,2.3523,2.35235,22000000.0
2006-12-06 02:37:00,2.35242,2.35253,2.35241,2.35241,17500000.0
2006-12-06 02:38:00,2.35245,2.35258,2.35235,2.35235,47000000.0
2006-12-06 02:39:00,2.35224,2.35264,2.35216,2.35225,57500000.0
2006-12-06 02:40:00,2.35208,2.3522,2.35208,2.3522,25600000.0
2006-12-06 02:41:00,2.35213,2.35215,2.35188,2.35188,34400000.0
2006-12-06 02:42:00,2.35195,2.35208,2.35195,2.35198,22200000.0
2006-12-06 02:43:00,2.35205,2.35216,2.35192,2.35195,40800000.0
2006-12-06 02:44:00,2.35211,2.35218,2.35196,2.35204,22800000.0
2006-12-06 02:45:00,2.35193,2.35193,2.35154,2.35174,38300000.0
2006-12-06 02:46:00,2.35183,2.35195,2.35176,2.3518,58100000.0
2006-12-06 02:47:00,2.35191,2.35191,2.35167,2.35167,16800000.0
2006-12-06 02:48:00,2.35166,2.35201,2.35166,2.35187,43400000.0
2006-12-06 02:49:00,2.35196,2.35201,2.3518,2.3519,28600000.0
2006-12-06 02:50:00,2.35187,2.35232,2.35184,2.35231,36500000.0
2006-12-06 02:51:00,2.35231,2.35252,2.35231,2.35238,28100000.0
2006-12-06 02:52:00,2.3522,2.35244,2.35211,2.3522,51000001.0
2006-12-06 02:53:00,2.3524,2.3524,2.35213,2.35215,47600000.0
2006-12-06 02:54:00,2.35203,2.35213,2.35198,2.35203,39600000.0
2006-12-06 02:55:00,2.35222,2.35228,2.352,2.352,31200000.0
2006-12-06 02:56:00,2.35205,2.35225,2.35205,2.35208,32200000.0
2006-12-06 02:57:00,2.35209,2.35209,2.35192,2.35192,43500000.0
2006-12-06 02:58:00,2.35209,2.35226,2.35197,2.35204,33100000.0
2006-12-06 02:59:00,2.35224,2.35224,2.3521,2.35213,45500000.0
2006-12-06 03:00:00,2.3522,2.35244,2.3522,2.3523,26000000.0
2006-12-06 03:01:00,2.35225,2.35248,2.35222,2.35248,35499999.0
2006-12-06 03:02:00,2.35246,2.35248,2.35231,2.35231,45500000.0
2006-12-06 03:03:00,2.35229,2.3525,2.35224,2.35224,24000000.0
2006-12-06 03:04:00,2.35234,2.35258,2.35207,2.35258,32700000.0
2006-12-06 03:05:00,2.35254,2.35281,2.35254,2.35263,32400000.0
2006-12-06 03:06:00,2.35264,2.35281,2.35263,2.35273,43400000.0
2006-12-06 03:07:00,2.35268,2.35268,2.35232,2.35235,47900000.0
2006-12-06 03:08:00,2.35244,2.35252,2.35244,2.35252,14300000.0
2006-12-06 03:09:00,2.35233,2.35248,2.35233,2.35238,40900001.0
2006-12-06 03:10:00,2.35258,2.3526,2.35247,2.35247,23900000.0
2006-12-06 03:11:00,2.3524,2.3524,2.35205,2.35205,24900000.0
2006-12-06 03:12:00,2.35221,2.35241,2.35221,2.35235,32100000.0
2006-12-06 03:13:00,2.35225,2.35228,2.3521,2.35221,47300000.0
2006-12-06 03:14:00,2.35244,2.35248,2.35236,2.35248,40000000.0
2006-12-06 03:15:00,2.35252,2.35271,2.35252,2.35257,26500000.0
2006-12-06 03:16:00,2.35265,2.35265,2.35245,2.35245,42300000.0
2006-12-06 03:17:00,2.35242,2.35276,2.35242,2.35276,11000000.0
2006-12-06 03:18:00,2.35271,2.35271,2.35258,2.35268,29800000.0
2006-12-06 03:19:00,2.35285,2.35308,2.35265,2.35268,23600000.0
2006-12-06 03:20:00,2.35256,2.35262,2.35231,2.35245,48200000.0
2006-12-06 03:21:00,2.35236,2.35246,2.35223,2.35223,37800000.0
2006-12-06 03:22:00,2.35225,2.3525,2.35219,2.35229,34600000.0
2006-12-06 03:23:00,2.35235,2.35255,2.35235,2.35255,28600000.0
2006-12-06 03:24:00,2.35264,2.35264,2.35241,2.35259,20800000.0
2006-12-06 03:25:00,2.35265,2.35275,2.35254,2.35267,26800000.0
2006-12-06 03:26:00,2.35259,2.35269,2.35258,2.35268,26200000.0
2006-12-06 03:27:00,2.35256,2.35271,2.35251,2.35259,34500000.0
2006-12-06 03:28:00,2.3527,2.3527,2.35251,2.35267,23500000.0
2006-12-06 03:29:00,2.35266,2.35286,2.3526,2.35286,38000000.0
2006-12-06 03:30:00,2.35281,2.35288,2.35269,2.3528,30700000.0
2006-12-06 03:31:00,2.35275,2.35275,2.35266,2.3527,22200000.0
2006-12-06 03:32:00,2.35263,2.35263,2.35252,2.35252,23000000.0
2006-12-06 03:33:00,2.3526,2.35266,2.3524,2.3525,23100000.0
2006-12-06 03:34:00,2.35247,2.35248,2.35235,2.35235,17600000.0
2006-12-06 03:35:00,2.35236,2.35246,2.35236,2.35246,14000000.0
2006-12-06 03:36:00,2.35257,2.35266,2.35237,2.35237,29900000.0
2006-12-06 03:37:00,2.35237,2.35251,2.35229,2.35244,22600000.0
2006-12-06 03:38:00,2.35238,2.3525,2.35214,2.3522,32600000.0
2006-12-06 03:39:00,2.3521,2.35231,2.35206,2.35206,50200000.0
2006-12-06 03:40:00,2.35221,2.35259,2.35214,2.35253,41900000.0
2006-12-06 03:41:00,2.35259,2.35259,2.35214,2.35214,30300000.0
2006-12-06 03:42:00,2.3521,2.35232,2.35206,2.35228,45200000.0
2006-12-06 03:43:00,2.35245,2.35266,2.35245,2.35266,21700000.0
2006-12-06 03:44:00,2.35238,2.35249,2.35237,2.35243,35100000.0
2006-12-06 03:45:00,2.35227,2.35245,2.35227,2.35233,24800000.0
2006-12-06 03:46:00,2.35235,2.35235,2.35227,2.35232,8400000.0
2006-12-06 03:47:00,2.35242,2.35242,2.35222,2.35232,48000000.0
2006-12-06 03:48:00,2.3524,2.35249,2.35237,2.35237,17200000.0
2006-12-06 03:49:00,2.35232,2.35258,2.35232,2.35258,11900000.0
2006-12-06 03:50:00,2.3526,2.3526,2.35234,2.35234,17300000.0
2006-12-06 03:51:00,2.35256,2.3527,2.35252,2.35252,39300000.0
2006-12-06 03:52:00,2.35241,2.35247,2.35234,2.35241,36900000.0
2006-12-06 03:53:00,2.35238,2.35244,2.35228,2.35228,38200000.0
2006-12-06 03:54:00,2.35236,2.35254,2.35228,2.35228,36900000.0
2006-12-06 03:55:00,2.35228,2.35228,2.35217,2.35223,29000000.0
2006-12-06 03:56:00,2.35217,2.35221,2.35217,2.35221,16600000.0
2006-12-06 03:57:00,2.35234,2.35234,2.35214,2.35218,34200000.0
2006-12-06 03:58:00,2.35221,2.35278,2.35221,2.35278,40900000.0
2006-12-06 03:59:00,2.35266,2.35271,2.35251,2.35271,26300000.0
2006-12-06 04:00:00,2.35268,2.35268,2.35249,2.35249,14300000.0
2006-12-06 04:01:00,2.35243,2.3525,2.35233,2.3524,23700000.0
2006-12-06 04:02:00,2.35243,2.35243,2.35223,2.35224,11900000.0
2006-12-06 04:03:00,2.35227,2.35227,2.35211,2.35211,10000000.0
2006-12-06 04:04:00,2.35218,2.35248,2.35218,2.35248,18700000.0
2006-12-06 04:05:00,2.35241,2.35254,2.35232,2.35243,26100000.0
2006-12-06 04:06:00,2.35246,2.35246,2.35225,2.35225,8700000.0
2006-12-06 04:07:00,2.35234,2.35257,2.3523,2.35257,30700000.0
2006-12-06 04:08:00,2.35264,2.3527,2.35251,2.35262,27400000.0
2006-12-06 04:09:00,2.35255,2.35255,2.3523,2.35237,16100000.0
2006-12-06 04:10:00,2.35239,2.35239,2.35217,2.35217,20400000.0
2006-12-06 04:11:00,2.35225,2.35248,2.35225,2.35243,23200000.0
2006-12-06 04:12:00,2.35238,2.35271,2.35237,2.35271,34400000.0
2006-12-06 04:13:00,2.35276,2.35276,2.35249,2.3527,35200000.0
2006-12-06 04:14:00,2.35288,2.35294,2.35276,2.35287,24800000.0
2006-12-06 04:15:00,2.35252,2.35263,2.35252,2.35252,29600000.0
2006-12-06 04:16:00,2.35255,2.35267,2.35239,2.35252,26500000.0
2006-12-06 04:17:00,2.35255,2.35271,2.35252,2.35252,36700000.0
2006-12-06 04:18:00,2.35253,2.35273,2.35253,2.35258,23400000.0
2006-12-06 04:19:00,2.35261,2.35271,2.35256,2.35268,40400000.0
2006-12-06 04:20:00,2.3526,2.35274,2.35258,2.35264,30800000.0
2006-12-06 04:21:00,2.35242,2.35247,2.35216,2.35247,28000000.0
2006-12-06 04:22:00,2.35247,2.35247,2.35226,2.35226,24800000.0
2006-12-06 04:23:00,2.35233,2.35263,2.35233,2.35238,27400000.0
2006-12-06 04:24:00,2.35242,2.35275,2.35242,2.35261,30900000.0
2006-12-06 04:25:00,2.35279,2.35279,2.35238,2.35238,38400000.0
2006-12-06 04:26:00,2.35243,2.35254,2.35232,2.35246,44200000.0
2006-12-06 04:27:00,2.35248,2.3525,2.35236,2.35243,39700000.0
2006-12-06 04:28:00,2.35261,2.35283,2.3523,2.35236,28400000.0
2006-12-06 04:29:00,2.35278,2.35278,2.3525,2.35258,43600000.0
2006-12-06 04:30:00,2.35244,2.3525,2.35223,2.35235,47600000.0
2006-12-06 04:31:00,2.35232,2.35248,2.35232,2.35248,10200000.0
2006-12-06 04:32:00,2.35244,2.35256,2.35236,2.35256,37100000.0
2006-12-06 04:33:00,2.35246,2.35251,2.35211,2.35211,51500000.0
2006-12-06 04:34:00,2.35216,2.35228,2.35192,2.35192,37800000.0
2006-12-06 04:35:00,2.35181,2.35214,2.35181,2.35204,65600000.0
2006-12-06 04:36:00,2.35204,2.35218,2.35203,2.35218,22000000.0
2006-12-06 04:37:00,2.35208,2.3522,2.35208,2.3522,30400000.0
2006-12-06 04:38:00,2.35233,2.35244,2.35228,2.35228,26300000.0
2006-12-06 04:39:00,2.35225,2.3524,2.3522,2.3523,17600000.0
2006-12-06 04:40:00,2.35219,2.35245,2.35218,2.35245,23600000.0
2006-12-06 04:41:00,2.35215,2.35242,2.35202,2.3523,29200000.0
2006-12-06 04:42:00,2.35211,2.35222,2.35196,2.35217,24000000.0
2006-12-06 04:43:00,2.35227,2.35227,2.35194,2.35222,34200000.0
2006-12-06 04:44:00,2.3522,2.35231,2.352,2.352,36000000.0
2006-12-06 04:45:00,2.35188,2.35189,2.35177,2.35189,14200000.0
2006-12-06 04:46:00,2.35187,2.35195,2.35186,2.35191,46300000.0
2006-12-06 04:47:00,2.35186,2.35192,2.35182,2.35185,45200000.0
2006-12-06 04:48:00,2.35199,2.35209,2.35186,2.35198,40000000.0
2006-12-06 04:49:00,2.35231,2.35231,2.35217,2.35225,18600000.0
2006-12-06 04:50:00,2.35214,2.35225,2.35197,2.35197,14800000.0
2006-12-06 04:51:00,2.352,2.35201,2.35187,2.35201,9600000.0
2006-12-06 04:52:00,2.35206,2.35216,2.35199,2.35216,20400000.0
2006-12-06 04:53:00,2.35191,2.35211,2.35146,2.35208,24800000.0
2006-12-06 04:54:00,2.3522,2.3522,2.35206,2.35206,27700000.0
2006-12-06 04:55:00,2.35209,2.35213,2.35198,2.35203,52500000.0
2006-12-06 04:56:00,2.35196,2.35204,2.35186,2.35204,16000000.0
2006-12-06 04:57:00,2.35209,2.35209,2.35189,2.35198,34800000.0
2006-12-06 04:58:00,2.35195,2.35198,2.35191,2.35198,16100000.0
2006-12-06 04:59:00,2.35173,2.35173,2.35165,2.35165,5500000.0
2006-12-06 05:00:00,2.35149,2.35174,2.35149,2.35174,16000000.0
2006-12-06 05:01:00,2.35175,2.35188,2.35175,2.35177,43800000.0
2006-12-06 05:02:00,2.35182,2.352,2.35177,2.35189,27700000.0
2006-12-06 05:03:00,2.35175,2.35197,2.35172,2.35185,51200000.0
2006-12-06 05:04:00,2.35179,2.35194,2.35176,2.35192,32500000.0
2006-12-06 05:05:00,2.35195,2.35195,2.35187,2.3519,15800000.0
2006-12-06 05:06:00,2.35186,2.35186,2.35173,2.35181,36400000.0
2006-12-06 05:07:00,2.35192,2.35198,2.35192,2.35198,8800000.0
2006-12-06 05:08:00,2.35206,2.35208,2.3519,2.35192,69900000.0
2006-12-06 05:09:00,2.35193,2.35195,2.35193,2.35193,11600000.0
2006-12-06 05:10:00,2.35192,2.35203,2.35187,2.35195,32400000.0
2006-12-06 05:11:00,2.35181,2.35181,2.35167,2.35167,8800000.0
2006-12-06 05:12:00,2.3516,2.3516,2.35155,2.35158,12000000.0
2006-12-06 05:13:00,2.35151,2.35169,2.35148,2.35169,29000000.0
2006-12-06 05:14:00,2.35173,2.35182,2.3517,2.3517,39300000.0
2006-12-06 05:15:00,2.35175,2.3518,2.35175,2.3518,5600000.0
2006-12-06 05:16:00,2.3516,2.3517,2.3516,2.3516,34500000.0
2006-12-06 05:17:00,2.35158,2.35173,2.35156,2.35156,26600000.0
2006-12-06 05:18:00,2.35152,2.35204,2.35152,2.35204,45300000.0
2006-12-06 05:19:00,2.35207,2.35207,2.35176,2.35205,35200000.0
2006-12-06 05:20:00,2.35185,2.35198,2.35177,2.3519,48100000.0
2006-12-06 05:21:00,2.35181,2.35206,2.35181,2.35194,57600000.0
2006-12-06 05:22:00,2.35183,2.35195,2.3518,2.35187,21700000.0
2006-12-06 05:23:00,2.35182,2.35206,2.3518,2.35195,26400000.0
2006-12-06 05:24:00,2.35179,2.35179,2.35169,2.35173,15700000.0
2006-12-06 05:25:00,2.35181,2.35186,2.35168,2.35168,22600000.0
2006-12-06 05:26:00,2.35181,2.35206,2.35181,2.35203,35300000.0
2006-12-06 05:27:00,2.35204,2.35223,2.35198,2.35223,64300000.0
2006-12-06 05:28:00,2.35214,2.35214,2.35181,2.35181,27100000.0
2006-12-06 05:29:00,2.35197,2.35197,2.35195,2.35195,11900000.0
2006-12-06 05:30:00,2.35216,2.35235,2.35204,2.35216,43100000.0
2006-12-06 05:31:00,2.35221,2.35234,2.35202,2.35216,24600000.0
2006-12-06 05:32:00,2.35219,2.35246,2.35219,2.35235,22600000.0
2006-12-06 05:33:00,2.35252,2.35258,2.35248,2.35255,23000000.0
2006-12-06 05:34:00,2.35233,2.35257,2.35233,2.35257,27200000.0
2006-12-06 05:35:00,2.35275,2.3528,2.3527,2.3527,22500000.0
2006-12-06 05:36:00,2.35265,2.35275,2.35263,2.35268,42900001.0
2006-12-06 05:37:00,2.35272,2.35272,2.35272,2.35272,2400000.0
2006-12-06 05:38:00,2.35264,2.35264,2.35255,2.35262,14400000.0
2006-12-06 05:39:00,2.35255,2.35257,2.35243,2.35254,23300000.0
2006-12-06 05:40:00,2.3524,2.35267,2.3524,2.35246,21200000.0
2006-12-06 05:41:00,2.35245,2.35246,2.35238,2.35238,26900000.0
2006-12-06 05:42:00,2.35227,2.35241,2.35222,2.35222,27200000.0
2006-12-06 05:43:00,2.35221,2.35239,2.35221,2.35237,44100000.0
2006-12-06 05:44:00,2.35218,2.35223,2.35208,2.35208,11600000.0
2006-12-06 05:45:00,2.35215,2.35215,2.35198,2.35211,20000000.0
2006-12-06 05:46:00,2.35208,2.35227,2.35208,2.35219,31000000.0
2006-12-06 05:47:00,2.35212,2.35228,2.35195,2.35228,25400000.0
2006-12-06 05:48:00,2.3524,2.35245,2.35218,2.35245,36100000.0
2006-12-06 05:49:00,2.35236,2.35249,2.3522,2.35223,44500000.0
2006-12-06 05:50:00,2.35232,2.35254,2.35231,2.35238,29600000.0
2006-12-06 05:51:00,2.35233,2.35249,2.35233,2.35249,27700000.0
2006-12-06 05:52:00,2.35277,2.35278,2.35255,2.35255,32500000.0
2006-12-06 05:53:00,2.35248,2.35267,2.35238,2.35254,38400000.0
2006-12-06 05:54:00,2.3526,2.35274,2.3526,2.35274,39800000.0
2006-12-06 05:55:00,2.35285,2.35294,2.35273,2.35294,27200000.0
2006-12-06 05:56:00,2.35303,2.35304,2.35278,2.35278,19600000.0
2006-12-06 05:57:00,2.35259,2.35264,2.35226,2.35228,41000000.0
2006-12-06 05:58:00,2.35211,2.35233,2.35204,2.35216,19000000.0
2006-12-06 05:59:00,2.35225,2.35236,2.35214,2.35236,33600000.0
2006-12-06 06:00:00,2.35232,2.35248,2.35225,2.35225,26800000.0
2006-12-06 06:01:00,2.35217,2.35222,2.3521,2.35222,27600000.0
2006-12-06 06:02:00,2.35215,2.35215,2.352,2.35207,31200000.0
2006-12-06 06:03:00,2.35203,2.35224,2.35203,2.35224,20200000.0
2006-12-06 06:04:00,2.35223,2.3523,2.35223,2.35228,36700000.0
2006-12-06 06:05:00,2.35222,2.35231,2.3522,2.35231,17400000.0
2006-12-06 06:06:00,2.35238,2.35238,2.35212,2.35223,34700000.0
2006-12-06 06:07:00,2.3521,2.35218,2.35198,2.35198,23200000.0
2006-12-06 06:08:00,2.35201,2.35219,2.35178,2.35209,24000000.0
2006-12-06 06:09:00,2.35209,2.35209,2.35166,2.35182,18000000.0
2006-12-06 06:10:00,2.35182,2.35195,2.35172,2.3519,39100000.0
2006-12-06 06:11:00,2.35188,2.35188,2.35175,2.35179,24400000.0
2006-12-06 06:12:00,2.35183,2.35195,2.35167,2.35167,68900000.0
2006-12-06 06:13:00,2.35162,2.3519,2.35162,2.3519,22700000.0
2006-12-06 06:14:00,2.35195,2.35207,2.35185,2.35195,51800000.0
2006-12-06 06:15:00,2.35199,2.3521,2.35193,2.35195,26600000.0
2006-12-06 06:16:00,2.35208,2.35217,2.35182,2.352,26200000.0
2006-12-06 06:17:00,2.35169,2.35194,2.35169,2.35194,34600000.0
2006-12-06 06:18:00,2.35215,2.35216,2.35197,2.35204,35800000.0
2006-12-06 06:19:00,2.35188,2.35202,2.35188,2.35195,37700000.0
2006-12-06 06:20:00,2.35198,2.35235,2.35192,2.3521,34200000.0
2006-12-06 06:21:00,2.35212,2.35218,2.35181,2.35198,31800000.0
2006-12-06 06:22:00,2.35194,2.35211,2.3519,2.35211,21200000.0
2006-12-06 06:23:00,2.35212,2.35225,2.35208,2.35208,35800000.0
2006-12-06 06:24:00,2.35216,2.35218,2.35186,2.35186,12600000.0
2006-12-06 06:25:00,2.35177,2.35214,2.35177,2.35195,27000000.0
2006-12-06 06:26:00,2.35212,2.35224,2.35199,2.35202,26300000.0
2006-12-06 06:27:00,2.35192,2.35192,2.3518,2.35188,20300000.0
2006-12-06 06:28:00,2.35191,2.35212,2.35178,2.35212,30400000.0
2006-12-06 06:29:00,2.35211,2.3524,2.35209,2.35214,35200000.0
2006-12-06 06:30:00,2.35227,2.35239,2.35221,2.35221,31800000.0
2006-12-06 06:31:00,2.35215,2.35234,2.35203,2.3523,80500000.0
2006-12-06 06:32:00,2.35241,2.35258,2.35217,2.35258,36400000.0
2006-12-06 06:33:00,2.35245,2.35257,2.35238,2.35238,34300000.0
2006-12-06 06:34:00,2.35243,2.35245,2.35234,2.35236,16700000.0
2006-12-06 06:35:00,2.35235,2.35235,2.35225,2.35225,7600000.0
2006-12-06 06:36:00,2.35218,2.35238,2.35218,2.35221,16400000.0
2006-12-06 06:37:00,2.35222,2.35233,2.35221,2.35223,24700000.0
2006-12-06 06:38:00,2.35228,2.35242,2.35223,2.35223,34800000.0
2006-12-06 06:39:00,2.35232,2.35238,2.35212,2.35212,20600000.0
2006-12-06 06:40:00,2.35215,2.35233,2.35199,2.35199,32800000.0
2006-12-06 06:41:00,2.35205,2.35226,2.352,2.35226,32000000.0
2006-12-06 06:42:00,2.35214,2.35214,2.35201,2.35202,14800000.0
2006-12-06 06:43:00,2.35212,2.35214,2.352,2.35214,30600000.0
2006-12-06 06:44:00,2.35208,2.35228,2.35201,2.35228,21000000.0
2006-12-06 06:45:00,2.35218,2.35218,2.3518,2.35187,24200000.0
2006-12-06 06:46:00,2.35172,2.35191,2.35166,2.35185,31600000.0
2006-12-06 06:47:00,2.35198,2.35198,2.35184,2.35187,12200000.0
2006-12-06 06:48:00,2.35179,2.35188,2.35177,2.35177,30300000.0
2006-12-06 06:49:00,2.35171,2.35198,2.35169,2.35198,20800000.0
2006-12-06 06:50:00,2.35174,2.35174,2.35159,2.35159,6700000.0
2006-12-06 06:51:00,2.3515,2.35157,2.35143,2.35153,49900000.0
2006-12-06 06:52:00,2.35158,2.35172,2.35158,2.35169,18600000.0
2006-12-06 06:53:00,2.3516,2.35192,2.3516,2.35192,25600000.0
2006-12-06 06:54:00,2.35199,2.35199,2.35167,2.35195,63000000.0
2006-12-06 06:55:00,2.35194,2.35194,2.35184,2.35191,13500000.0
2006-12-06 06:56:00,2.35209,2.35209,2.35194,2.35197,26200000.0
2006-12-06 06:57:00,2.35203,2.35203,2.35192,2.35195,6900000.0
2006-12-06 06:58:00,2.35185,2.35213,2.35182,2.3519,58200000.0
2006-12-06 06:59:00,2.35193,2.35215,2.35193,2.35215,3900000.0
2006-12-06 07:00:00,2.35212,2.35223,2.35198,2.35218,27100000.0
2006-12-06 07:01:00,2.35222,2.35246,2.3522,2.35222,37500000.0
2006-12-06 07:02:00,2.35222,2.35241,2.3522,2.35241,17600000.0
2006-12-06 07:03:00,2.35223,2.35249,2.35221,2.35226,50900000.0
2006-12-06 07:04:00,2.35223,2.3523,2.35205,2.35207,54200000.0
2006-12-06 07:05:00,2.35198,2.35219,2.3518,2.35219,51100001.0
2006-12-06 07:06:00,2.35209,2.35223,2.35193,2.35207,39200000.0
2006-12-06 07:07:00,2.352,2.35255,2.352,2.35239,30100000.0
2006-12-06 07:08:00,2.35228,2.35228,2.35202,2.35218,22800000.0
2006-12-06 07:09:00,2.35222,2.35234,2.35213,2.35233,30300000.0
2006-12-06 07:10:00,2.35206,2.35217,2.35194,2.35202,30000000.0
2006-12-06 07:11:00,2.35184,2.35193,2.35155,2.35155,34300000.0
2006-12-06 07:12:00,2.35156,2.35174,2.35155,2.35167,52099999.0
2006-12-06 07:13:00,2.35158,2.35165,2.35146,2.35165,42100000.0
2006-12-06 07:14:00,2.35162,2.35187,2.35147,2.35147,40700000.0
2006-12-06 07:15:00,2.35156,2.35157,2.35134,2.35138,32100000.0
2006-12-06 07:16:00,2.35142,2.35148,2.35115,2.35115,19900000.0
2006-12-06 07:17:00,2.35097,2.35123,2.35097,2.35123,21800000.0
2006-12-06 07:18:00,2.35128,2.3514,2.35123,2.3514,35500000.0
2006-12-06 07:19:00,2.35136,2.35146,2.35125,2.35135,36300000.0
2006-12-06 07:20:00,2.35135,2.35151,2.35133,2.3514,27200000.0
2006-12-06 07:21:00,2.35137,2.35145,2.35131,2.35138,43000000.0
2006-12-06 07:22:00,2.35114,2.35131,2.35104,2.35128,28700000.0
2006-12-06 07:23:00,2.35145,2.35155,2.35121,2.35129,38000000.0
2006-12-06 07:24:00,2.35147,2.35147,2.35105,2.35114,46500000.0
2006-12-06 07:25:00,2.35104,2.35118,2.351,2.35112,27100000.0
2006-12-06 07:26:00,2.35106,2.3513,2.35098,2.35116,23900000.0
2006-12-06 07:27:00,2.35103,2.35111,2.3509,2.35097,61300001.0
2006-12-06 07:28:00,2.35096,2.35096,2.35076,2.3508,22800000.0
2006-12-06 07:29:00,2.3508,2.3508,2.35058,2.35058,20700000.0
2006-12-06 07:30:00,2.35057,2.35057,2.35027,2.35027,22700000.0
2006-12-06 07:31:00,2.35022,2.35036,2.35022,2.35026,39200000.0
2006-12-06 07:32:00,2.35042,2.35042,2.35011,2.35033,39200000.0
2006-12-06 07:33:00,2.35023,2.35028,2.35007,2.3501,53699999.0
2006-12-06 07:34:00,2.34992,2.35026,2.34992,2.3501,34000000.0
2006-12-06 07:35:00,2.35027,2.35028,2.35014,2.35028,27700000.0
2006-12-06 07:36:00,2.35029,2.35045,2.35027,2.35036,14400000.0
2006-12-06 07:37:00,2.35024,2.35024,2.34969,2.34969,25100000.0
2006-12-06 07:38:00,2.34986,2.35028,2.34966,2.35028,21800000.0
2006-12-06 07:39:00,2.35052,2.35054,2.35016,2.35034,27900000.0
2006-12-06 07:40:00,2.35021,2.35033,2.35011,2.35033,46999999.0
2006-12-06 07:41:00,2.35015,2.35028,2.35,2.35022,33200000.0
2006-12-06 07:42:00,2.35027,2.35051,2.3502,2.35051,27400000.0
2006-12-06 07:43:00,2.35044,2.35045,2.35035,2.35035,32800000.0
2006-12-06 07:44:00,2.35046,2.35064,2.35044,2.35044,33200000.0
2006-12-06 07:45:00,2.35042,2.35052,2.35032,2.35034,41300000.0
2006-12-06 07:46:00,2.35045,2.35074,2.35045,2.35072,42000000.0
2006-12-06 07:47:00,2.35073,2.35083,2.35061,2.35075,29600000.0
2006-12-06 07:48:00,2.35078,2.351,2.35078,2.35085,32900000.0
2006-12-06 07:49:00,2.35096,2.35096,2.35086,2.35088,32600000.0
2006-12-06 07:50:00,2.35097,2.35098,2.35083,2.35083,33700000.0
2006-12-06 07:51:00,2.35083,2.35108,2.35075,2.35075,58400000.0
2006-12-06 07:52:00,2.35094,2.35115,2.35078,2.35106,33200000.0
2006-12-06 07:53:00,2.3512,2.35121,2.35089,2.35089,26200000.0
2006-12-06 07:54:00,2.35079,2.35102,2.35079,2.35086,31500000.0
2006-12-06 07:55:00,2.35077,2.3508,2.35054,2.35065,17000000.0
2006-12-06 07:56:00,2.35058,2.35074,2.35053,2.35062,31000000.0
2006-12-06 07:57:00,2.35079,2.35105,2.35063,2.35068,38200000.0
2006-12-06 07:58:00,2.35078,2.35078,2.35057,2.35078,39900001.0
2006-12-06 07:59:00,2.35071,2.35095,2.35067,2.35067,25900000.0
2006-12-06 08:00:00,2.35078,2.35084,2.35053,2.35066,41400000.0
2006-12-06 08:01:00,2.35063,2.35063,2.35029,2.35033,82299999.0
2006-12-06 08:02:00,2.35022,2.35054,2.35022,2.35039,40700000.0
2006-12-06 08:03:00,2.35043,2.35072,2.35043,2.35067,30100000.0
2006-12-06 08:04:00,2.35066,2.35066,2.35057,2.35066,29500000.0
2006-12-06 08:05:00,2.35068,2.35097,2.35068,2.35097,7200000.0
2006-12-06 08:06:00,2.3509,2.35127,2.3509,2.35102,34400000.0
2006-12-06 08:07:00,2.35095,2.35104,2.35084,2.35085,18400000.0
2006-12-06 08:08:00,2.35087,2.35096,2.35077,2.35096,18600000.0
2006-12-06 08:09:00,2.35099,2.35126,2.35087,2.35122,25600000.0
2006-12-06 08:10:00,2.35126,2.35134,2.35101,2.35101,41000000.0
2006-12-06 08:11:00,2.35105,2.35118,2.35097,2.35109,23300000.0
2006-12-06 08:12:00,2.35106,2.35112,2.35098,2.35109,16000000.0
2006-12-06 08:13:00,2.35114,2.35114,2.35076,2.35076,41900000.0
2006-12-06 08:14:00,2.35087,2.35087,2.35053,2.35053,31900000.0
2006-12-06 08:15:00,2.35061,2.35069,2.35024,2.35027,40300000.0
2006-12-06 08:16:00,2.35027,2.35037,2.35021,2.35031,42500000.0
2006-12-06 08:17:00,2.3502,2.35031,2.35009,2.35012,42600000.0
2006-12-06 08:18:00,2.35017,2.35023,2.34999,2.35006,25400000.0
2006-12-06 08:19:00,2.35009,2.35009,2.34993,2.35006,27100000.0
2006-12-06 08:20:00,2.3498,2.34993,2.34977,2.34993,33000000.0
2006-12-06 08:21:00,2.3499,2.35011,2.3499,2.35011,21700000.0
2006-12-06 08:22:00,2.35013,2.35018,2.34998,2.35007,20800000.0
2006-12-06 08:23:00,2.35013,2.35013,2.34999,2.35003,26600000.0
2006-12-06 08:24:00,2.34997,2.35019,2.34992,2.34998,54900000.0
2006-12-06 08:25:00,2.35012,2.35012,2.34987,2.35006,53100000.0
2006-12-06 08:26:00,2.35017,2.35023,2.34988,2.35008,35600000.0
2006-12-06 08:27:00,2.35004,2.35004,2.34958,2.34969,36000000.0
2006-12-06 08:28:00,2.34983,2.35007,2.34978,2.34978,44000000.0
2006-12-06 08:29:00,2.34979,2.34997,2.3497,2.34997,29200000.0
2006-12-06 08:30:00,2.34982,2.34994,2.34963,2.34989,46799999.0
2006-12-06 08:31:00,2.35014,2.35033,2.34998,2.34998,38600000.0
2006-12-06 08:32:00,2.34998,2.35021,2.34996,2.3502,25200000.0
2006-12-06 08:33:00,2.35027,2.35027,2.34983,2.34983,17300000.0
2006-12-06 08:34:00,2.34992,2.35009,2.34986,2.34993,33300000.0
2006-12-06 08:35:00,2.34993,2.35001,2.34992,2.34997,20500000.0
2006-12-06 08:36:00,2.35001,2.35016,2.34989,2.35016,27600000.0
2006-12-06 08:37:00,2.3501,2.35012,2.34987,2.34987,21400000.0
2006-12-06 08:38:00,2.35008,2.35008,2.34996,2.35002,32600000.0
2006-12-06 08:39:00,2.35007,2.35023,2.35007,2.35023,17300000.0
2006-12-06 08:40:00,2.35019,2.35035,2.35012,2.35023,20800000.0
2006-12-06 08:41:00,2.35022,2.35056,2.35022,2.35056,32200000.0
2006-12-06 08:42:00,2.35046,2.35064,2.35042,2.3506,60100000.0
2006-12-06 08:43:00,2.35062,2.3508,2.3506,2.35065,23600000.0
2006-12-06 08:44:00,2.35075,2.35107,2.35061,2.35105,32800000.0
2006-12-06 08:45:00,2.35088,2.35093,2.35067,2.35067,19700000.0
2006-12-06 08:46:00,2.35046,2.35068,2.35041,2.35054,31100000.0
2006-12-06 08:47:00,2.35069,2.35071,2.35033,2.35059,44000000.0
2006-12-06 08:48:00,2.35071,2.35082,2.35064,2.3507,50100001.0
2006-12-06 08:49:00,2.35065,2.35065,2.35043,2.35045,25500000.0
2006-12-06 08:50:00,2.35037,2.35064,2.35037,2.35061,45799999.0
2006-12-06 08:51:00,2.3504,2.35052,2.35027,2.35027,35300000.0
2006-12-06 08:52:00,2.35034,2.35052,2.35032,2.35039,34900000.0
2006-12-06 08:53:00,2.3503,2.3506,2.35029,2.35048,32700000.0
2006-12-06 08:54:00,2.35038,2.35055,2.35038,2.3505,11100000.0
2006-12-06 08:55:00,2.35047,2.35048,2.35031,2.35048,21600000.0
2006-12-06 08:56:00,2.3504,2.35066,2.3504,2.35064,22000000.0
2006-12-06 08:57:00,2.35058,2.35093,2.35051,2.35093,52600000.0
2006-12-06 08:58:00,2.35089,2.35089,2.35042,2.35059,41400000.0
2006-12-06 08:59:00,2.35064,2.35095,2.35064,2.35095,22300000.0
2006-12-06 09:00:00,2.35092,2.35103,2.35064,2.35095,29700000.0
2006-12-06 09:01:00,2.35093,2.35124,2.3509,2.35091,47700000.0
2006-12-06 09:02:00,2.35098,2.3513,2.35095,2.35111,30800000.0
2006-12-06 09:03:00,2.35124,2.35141,2.35112,2.35112,44800000.0
2006-12-06 09:04:00,2.35104,2.35131,2.35104,2.35117,44300000.0
2006-12-06 09:05:00,2.35114,2.35134,2.35114,2.35118,13700000.0
2006-12-06 09:06:00,2.35122,2.35135,2.35108,2.35112,40200000.0
2006-12-06 09:07:00,2.35112,2.3512,2.35095,2.35109,41600000.0
2006-12-06 09:08:00,2.35129,2.35135,2.3511,2.3511,17200000.0
2006-12-06 09:09:00,2.35098,2.35116,2.35098,2.35116,22000000.0
2006-12-06 09:10:00,2.35128,2.35144,2.35113,2.3513,39700000.0
2006-12-06 09:11:00,2.35119,2.35119,2.35086,2.35103,29200000.0
2006-12-06 09:12:00,2.35094,2.3512,2.35092,2.35098,31300000.0
2006-12-06 09:13:00,2.35107,2.35118,2.35107,2.35118,18100000.0
2006-12-06 09:14:00,2.35128,2.3513,2.3512,2.3513,22000000.0
2006-12-06 09:15:00,2.3514,2.35173,2.35111,2.35173,20600000.0
2006-12-06 09:16:00,2.35159,2.35172,2.35152,2.35172,26100000.0
2006-12-06 09:17:00,2.35173,2.35189,2.35168,2.35168,23700000.0
2006-12-06 09:18:00,2.35154,2.35174,2.35141,2.35148,57800001.0
2006-12-06 09:19:00,2.35133,2.35134,2.3512,2.3512,36300000.0
2006-12-06 09:20:00,2.35126,2.35132,2.35105,2.35105,39100000.0
2006-12-06 09:21:00,2.35129,2.35134,2.35077,2.35077,23000000.0
2006-12-06 09:22:00,2.3508,2.35095,2.3507,2.35086,73800000.0
2006-12-06 09:23:00,2.35071,2.35074,2.3505,2.35074,31000000.0
2006-12-06 09:24:00,2.35069,2.35094,2.35044,2.35094,40000000.0
2006-12-06 09:25:00,2.35063,2.351,2.35063,2.35098,28200000.0
2006-12-06 09:26:00,2.35077,2.35077,2.35048,2.35048,27800000.0
2006-12-06 09:27:00,2.35064,2.3511,2.3506,2.35098,44300000.0
2006-12-06 09:28:00,2.35107,2.35107,2.35067,2.35067,20600000.0
2006-12-06 09:29:00,2.35062,2.35071,2.35053,2.35071,38500000.0
2006-12-06 09:30:00,2.35045,2.35058,2.35022,2.35048,23400000.0
2006-12-06 09:31:00,2.35048,2.35048,2.35004,2.35008,18400000.0
2006-12-06 09:32:00,2.35028,2.35044,2.35018,2.35018,67600000.0
2006-12-06 09:33:00,2.35024,2.35024,2.34992,2.34992,11500000.0
2006-12-06 09:34:00,2.3498,2.35,2.34971,2.34993,47100000.0
2006-12-06 09:35:00,2.34981,2.34982,2.34964,2.34982,32100000.0
2006-12-06 09:36:00,2.34994,2.34996,2.34942,2.34942,37000000.0
2006-12-06 09:37:00,2.34945,2.34997,2.34945,2.34995,39900000.0
2006-12-06 09:38:00,2.35005,2.35037,2.35002,2.35037,26600000.0
2006-12-06 09:39:00,2.35031,2.35036,2.35013,2.35021,29600000.0
2006-12-06 09:40:00,2.35009,2.35028,2.3499,2.3499,29800000.0
2006-12-06 09:41:00,2.3499,2.35014,2.3499,2.35003,52900000.0
2006-12-06 09:42:00,2.34996,2.35008,2.34967,2.34997,39400000.0
2006-12-06 09:43:00,2.34977,2.34999,2.34975,2.3498,29900000.0
2006-12-06 09:44:00,2.34979,2.34991,2.3495,2.3495,28800000.0
2006-12-06 09:45:00,2.34956,2.34975,2.34951,2.34951,44600000.0
2006-12-06 09:46:00,2.34961,2.34984,2.34961,2.3498,25100000.0
2006-12-06 09:47:00,2.34965,2.34985,2.34923,2.34937,40400000.0
2006-12-06 09:48:00,2.34942,2.34969,2.34939,2.34952,36900000.0
2006-12-06 09:49:00,2.34955,2.34955,2.34929,2.34933,28600000.0
2006-12-06 09:50:00,2.34939,2.34941,2.349,2.34909,50800000.0
2006-12-06 09:51:00,2.34917,2.34917,2.34908,2.34913,29600000.0
2006-12-06 09:52:00,2.34923,2.34925,2.34898,2.34925,35900000.0
2006-12-06 09:53:00,2.3493,2.34954,2.34927,2.34927,18400000.0
2006-12-06 09:54:00,2.34932,2.34946,2.34922,2.34927,34400000.0
2006-12-06 09:55:00,2.34935,2.34958,2.34926,2.34926,27500000.0
2006-12-06 09:56:00,2.34935,2.34945,2.34928,2.3493,38700000.0
2006-12-06 09:57:00,2.34922,2.34955,2.34915,2.34924,35400000.0
2006-12-06 09:58:00,2.34937,2.34937,2.34894,2.34918,45100000.0
2006-12-06 09:59:00,2.3495,2.34972,2.3495,2.34958,19800000.0
2006-12-06 10:00:00,2.34963,2.3497,2.3496,2.3496,18600000.0
2006-12-06 10:01:00,2.34985,2.35045,2.34976,2.35045,22400000.0
2006-12-06 10:02:00,2.35076,2.351,2.35059,2.35092,57799999.0
2006-12-06 10:03:00,2.35079,2.35086,2.35051,2.35051,38800000.0
2006-12-06 10:04:00,2.35084,2.3509,2.35065,2.35081,39600000.0
2006-12-06 10:05:00,2.35097,2.35121,2.35072,2.35114,19000000.0
2006-12-06 10:06:00,2.35121,2.35122,2.35074,2.35074,37200000.0
2006-12-06 10:07:00,2.3506,2.35094,2.35025,2.35025,28100000.0
2006-12-06 10:08:00,2.35026,2.3508,2.35026,2.3508,17700000.0
2006-12-06 10:09:00,2.35065,2.35099,2.35062,2.35099,29900000.0
2006-12-06 10:10:00,2.3513,2.35131,2.35108,2.35131,54200000.0
2006-12-06 10:11:00,2.35154,2.35217,2.35154,2.35207,50799999.0
2006-12-06 10:12:00,2.35189,2.3524,2.35189,2.35235,30300000.0
2006-12-06 10:13:00,2.35241,2.35249,2.35231,2.35247,62300000.0
2006-12-06 10:14:00,2.35265,2.35293,2.35258,2.35285,38000000.0
2006-12-06 10:15:00,2.35298,2.35308,2.35278,2.35308,35300000.0
2006-12-06 10:16:00,2.35308,2.35315,2.3528,2.35295,36200000.0
2006-12-06 10:17:00,2.35303,2.35314,2.35263,2.35308,39700000.0
2006-12-06 10:18:00,2.35303,2.3531,2.35261,2.35289,26100000.0
2006-12-06 10:19:00,2.35263,2.35287,2.35263,2.35264,28100000.0
2006-12-06 10:20:00,2.35285,2.35318,2.35285,2.35302,37900000.0
2006-12-06 10:21:00,2.35297,2.35326,2.35274,2.35275,31100000.0
2006-12-06 10:22:00,2.35283,2.35336,2.35283,2.35329,56400000.0
2006-12-06 10:23:00,2.35338,2.35359,2.35323,2.35337,40000000.0
2006-12-06 10:24:00,2.35337,2.35337,2.35322,2.35329,34200000.0
2006-12-06 10:25:00,2.35318,2.35347,2.35317,2.35318,36400000.0
2006-12-06 10:26:00,2.35321,2.35388,2.35314,2.35388,34600000.0
2006-12-06 10:27:00,2.35379,2.35398,2.3534,2.35373,38300000.0
2006-12-06 10:28:00,2.3537,2.35383,2.35363,2.35378,40900000.0
2006-12-06 10:29:00,2.35386,2.35399,2.35379,2.35397,37500000.0
2006-12-06 10:30:00,2.35383,2.35407,2.35374,2.35382,41000000.0
2006-12-06 10:31:00,2.35387,2.35419,2.35387,2.3541,31400000.0
2006-12-06 10:32:00,2.35382,2.35464,2.35382,2.35451,29600000.0
2006-12-06 10:33:00,2.35448,2.35448,2.35411,2.35419,51200000.0
2006-12-06 10:34:00,2.35432,2.35457,2.35426,2.35454,39100000.0
2006-12-06 10:35:00,2.35452,2.35452,2.35432,2.35432,28199999.0
2006-12-06 10:36:00,2.35436,2.35439,2.35402,2.35402,23100000.0
2006-12-06 10:37:00,2.35402,2.35407,2.35383,2.3539,41000000.0
2006-12-06 10:38:00,2.35398,2.35398,2.35373,2.35393,30300000.0
2006-12-06 10:39:00,2.35385,2.35453,2.35383,2.35453,26400000.0
2006-12-06 10:40:00,2.35469,2.35475,2.35449,2.35461,48500000.0
2006-12-06 10:41:00,2.35472,2.35513,2.35464,2.35513,33900000.0
2006-12-06 10:42:00,2.35507,2.35512,2.35482,2.35482,19600000.0
2006-12-06 10:43:00,2.35471,2.35487,2.35467,2.35487,38400000.0
2006-12-06 10:44:00,2.35475,2.35484,2.35425,2.35425,45100000.0
2006-12-06 10:45:00,2.3544,2.35483,2.3544,2.35483,23200000.0
2006-12-06 10:46:00,2.35476,2.35492,2.35447,2.35447,50600000.0
2006-12-06 10:47:00,2.35447,2.35454,2.35435,2.35435,17200000.0
2006-12-06 10:48:00,2.35427,2.35443,2.35427,2.35438,37500000.0
2006-12-06 10:49:00,2.35434,2.35464,2.35428,2.35464,29000000.0
2006-12-06 10:50:00,2.35471,2.35482,2.35462,2.35462,17000000.0
2006-12-06 10:51:00,2.35442,2.35472,2.35435,2.35462,31600000.0
2006-12-06 10:52:00,2.35468,2.35468,2.35425,2.35425,38200000.0
2006-12-06 10:53:00,2.35429,2.35442,2.35429,2.35432,38500000.0
2006-12-06 10:54:00,2.35431,2.35433,2.35403,2.35403,26800000.0
2006-12-06 10:55:00,2.3541,2.35431,2.35408,2.35427,37600000.0
2006-12-06 10:56:00,2.35428,2.35448,2.35397,2.3541,26700000.0
2006-12-06 10:57:00,2.35411,2.35446,2.35411,2.3542,28400000.0
2006-12-06 10:58:00,2.35429,2.35429,2.35398,2.35398,38700000.0
2006-12-06 10:59:00,2.35391,2.35469,2.35383,2.35469,31100000.0
2006-12-06 11:00:00,2.35469,2.35469,2.35437,2.35452,27200000.0
2006-12-06 11:01:00,2.35445,2.35459,2.35431,2.35449,17600000.0
2006-12-06 11:02:00,2.35434,2.35466,2.35434,2.35458,48800000.0
2006-12-06 11:03:00,2.3545,2.35464,2.35444,2.35444,17600000.0
2006-12-06 11:04:00,2.35447,2.35456,2.35428,2.35448,35900000.0
2006-12-06 11:05:00,2.35442,2.35459,2.35424,2.35424,59000000.0
2006-12-06 11:06:00,2.35487,2.35487,2.35369,2.35383,15900000.0
2006-12-06 11:07:00,2.35402,2.35438,2.35375,2.35426,40800000.0
2006-12-06 11:08:00,2.35447,2.35459,2.35388,2.35392,28700000.0
2006-12-06 11:09:00,2.3538,2.35423,2.35365,2.35381,48000000.0
2006-12-06 11:10:00,2.35376,2.35412,2.35357,2.35373,44099999.0
2006-12-06 11:11:00,2.35341,2.354,2.35331,2.35394,31300000.0
2006-12-06 11:12:00,2.35394,2.35419,2.35367,2.35405,34400000.0
2006-12-06 11:13:00,2.35429,2.35429,2.3539,2.35404,57500000.0
2006-12-06 11:14:00,2.3541,2.35416,2.354,2.354,63300000.0
2006-12-06 11:15:00,2.35406,2.35428,2.35399,2.35426,41000000.0
2006-12-06 11:16:00,2.35405,2.35432,2.35402,2.35422,27700000.0
2006-12-06 11:17:00,2.35413,2.35413,2.35333,2.35333,34800000.0
2006-12-06 11:18:00,2.35364,2.35376,2.35314,2.35365,32500000.0
2006-12-06 11:19:00,2.3536,2.3538,2.35353,2.35373,42700000.0
2006-12-06 11:20:00,2.35387,2.35387,2.35342,2.35355,36600000.0
2006-12-06 11:21:00,2.35328,2.35365,2.35323,2.35365,33800000.0
2006-12-06 11:22:00,2.35337,2.35358,2.35325,2.35337,22700000.0
2006-12-06 11:23:00,2.35336,2.35336,2.35316,2.35316,32800000.0
2006-12-06 11:24:00,2.35329,2.35342,2.35312,2.3534,27200000.0
2006-12-06 11:25:00,2.35316,2.35367,2.35316,2.35347,21600000.0
2006-12-06 11:26:00,2.35346,2.35361,2.35336,2.35347,48500000.0
2006-12-06 11:27:00,2.35339,2.35362,2.35339,2.35345,24600000.0
2006-12-06 11:28:00,2.35337,2.35346,2.35322,2.35336,73100000.0
2006-12-06 11:29:00,2.35324,2.35338,2.35308,2.35308,37800000.0
2006-12-06 11:30:00,2.35245,2.35245,2.34934,2.35011,44600000.0
2006-12-06 11:31:00,2.35024,2.35052,2.35008,2.35034,28600000.0
2006-12-06 11:32:00,2.35042,2.35056,2.35029,2.35047,41500000.0
2006-12-06 11:33:00,2.35062,2.35123,2.35062,2.35084,49100000.0
2006-12-06 11:34:00,2.35069,2.35128,2.35069,2.3509,45400000.0
2006-12-06 11:35:00,2.35075,2.35111,2.35066,2.35111,24200000.0
2006-12-06 11:36:00,2.35162,2.35254,2.35144,2.35254,44100000.0
2006-12-06 11:37:00,2.3527,2.3527,2.35245,2.35264,27100000.0
2006-12-06 11:38:00,2.35242,2.3529,2.35242,2.35267,29300000.0
2006-12-06 11:39:00,2.35286,2.35316,2.35266,2.35316,37600000.0
2006-12-06 11:40:00,2.35309,2.35328,2.35278,2.3528,17700000.0
2006-12-06 11:41:00,2.3524,2.3528,2.3524,2.35269,34100000.0
2006-12-06 11:42:00,2.3526,2.35262,2.35211,2.35211,51400000.0
2006-12-06 11:43:00,2.352,2.35209,2.35129,2.35129,54800001.0
2006-12-06 11:44:00,2.35123,2.35153,2.35123,2.35153,21500000.0
2006-12-06 11:45:00,2.3517,2.35191,2.35151,2.35176,34300000.0
2006-12-06 11:46:00,2.352,2.35202,2.35177,2.35192,39099999.0
2006-12-06 11:47:00,2.35201,2.35223,2.35185,2.35212,56299999.0
2006-12-06 11:48:00,2.3519,2.35218,2.3518,2.35197,25000000.0
2006-12-06 11:49:00,2.35197,2.35218,2.35184,2.35197,22900000.0
2006-12-06 11:50:00,2.3521,2.35258,2.3521,2.35253,21600000.0
2006-12-06 11:51:00,2.35262,2.35262,2.35205,2.3521,31400000.0
2006-12-06 11:52:00,2.352,2.35202,2.35183,2.35202,27400000.0
2006-12-06 11:53:00,2.35202,2.35218,2.35185,2.35185,32200000.0
2006-12-06 11:54:00,2.35192,2.35192,2.35147,2.35155,44300000.0
2006-12-06 11:55:00,2.35158,2.35178,2.35153,2.3516,47100000.0
2006-12-06 11:56:00,2.3516,2.35206,2.35151,2.35192,56000000.0
2006-12-06 11:57:00,2.35185,2.35206,2.35159,2.35206,54700001.0
2006-12-06 11:58:00,2.35194,2.35194,2.35172,2.35182,32000000.0
2006-12-06 11:59:00,2.35192,2.35198,2.35178,2.35187,30400000.0
2006-12-06 12:00:00,2.35183,2.35188,2.35123,2.35123,26000000.0
2006-12-06 12:01:00,2.35129,2.3514,2.3512,2.3514,40600000.0
2006-12-06 12:02:00,2.35144,2.35167,2.35144,2.35157,29000000.0
2006-12-06 12:03:00,2.35195,2.35217,2.35195,2.35208,39200001.0
2006-12-06 12:04:00,2.35209,2.35216,2.35189,2.352,38999999.0
2006-12-06 12:05:00,2.35212,2.35212,2.35177,2.35178,64200001.0
2006-12-06 12:06:00,2.35205,2.35205,2.35164,2.35167,26100000.0
2006-12-06 12:07:00,2.35159,2.35167,2.35148,2.35154,34300000.0
2006-12-06 12:08:00,2.35155,2.35163,2.35132,2.35139,31000000.0
2006-12-06 12:09:00,2.35158,2.35181,2.35141,2.35141,28000000.0
2006-12-06 12:10:00,2.35137,2.35147,2.35124,2.35135,29500000.0
2006-12-06 12:11:00,2.35158,2.35181,2.35158,2.35167,13200000.0
2006-12-06 12:12:00,2.35179,2.35211,2.35172,2.35211,23600000.0
2006-12-06 12:13:00,2.35206,2.35206,2.35194,2.35202,38800000.0
2006-12-06 12:14:00,2.35208,2.35223,2.35202,2.35208,36600000.0
2006-12-06 12:15:00,2.35195,2.35237,2.35195,2.35219,26600000.0
2006-12-06 12:16:00,2.35215,2.3523,2.35209,2.35217,50300000.0
2006-12-06 12:17:00,2.35226,2.3524,2.35204,2.35204,37800000.0
2006-12-06 12:18:00,2.35218,2.35219,2.35182,2.35216,36700000.0
2006-12-06 12:19:00,2.35218,2.35218,2.35186,2.35186,32600000.0
2006-12-06 12:20:00,2.35183,2.35196,2.35157,2.35167,22600000.0
2006-12-06 12:21:00,2.35161,2.35179,2.35152,2.35152,14400000.0
2006-12-06 12:22:00,2.35156,2.3517,2.35143,2.35145,29200000.0
2006-12-06 12:23:00,2.3516,2.35178,2.3515,2.3516,43300000.0
2006-12-06 12:24:00,2.3517,2.3517,2.35146,2.35146,40400000.0
2006-12-06 12:25:00,2.35155,2.35155,2.35122,2.35122,40800000.0
2006-12-06 12:26:00,2.35129,2.35141,2.35109,2.35109,16800000.0
2006-12-06 12:27:00,2.35104,2.35126,2.35099,2.35111,41100000.0
2006-12-06 12:28:00,2.35114,2.35142,2.35114,2.35142,34900000.0
2006-12-06 12:29:00,2.3512,2.35128,2.35094,2.35097,64900000.0
2006-12-06 12:30:00,2.35101,2.35144,2.35084,2.35144,41300000.0
2006-12-06 12:31:00,2.35133,2.35137,2.35109,2.35113,15000000.0
2006-12-06 12:32:00,2.35111,2.35137,2.35105,2.35137,37000000.0
2006-12-06 12:33:00,2.35108,2.35131,2.35108,2.3513,38800000.0
2006-12-06 12:34:00,2.35124,2.35129,2.35101,2.35127,34800000.0
2006-12-06 12:35:00,2.35098,2.3512,2.35098,2.35116,28300000.0
2006-12-06 12:36:00,2.35091,2.35095,2.3508,2.35081,20000000.0
2006-12-06 12:37:00,2.35083,2.35083,2.35058,2.35067,46700000.0
2006-12-06 12:38:00,2.35069,2.35087,2.35069,2.35086,51300000.0
2006-12-06 12:39:00,2.35086,2.35088,2.35043,2.35065,46800000.0
2006-12-06 12:40:00,2.35075,2.35097,2.35036,2.35036,50400000.0
2006-12-06 12:41:00,2.35037,2.35038,2.35011,2.35021,49900000.0
2006-12-06 12:42:00,2.35004,2.35018,2.34994,2.35011,46300000.0
2006-12-06 12:43:00,2.35017,2.35038,2.35008,2.35032,38000000.0
2006-12-06 12:44:00,2.35013,2.35013,2.34995,2.34995,9700000.0
2006-12-06 12:45:00,2.34988,2.35011,2.34985,2.35011,37900000.0
2006-12-06 12:46:00,2.34993,2.35004,2.34966,2.34973,22700000.0
2006-12-06 12:47:00,2.3497,2.34997,2.34954,2.34954,32200000.0
2006-12-06 12:48:00,2.34953,2.34972,2.34953,2.34972,40400000.0
2006-12-06 12:49:00,2.34981,2.34981,2.34937,2.34975,28200000.0
2006-12-06 12:50:00,2.3498,2.3498,2.34949,2.34978,35000000.0
2006-12-06 12:51:00,2.34976,2.34992,2.34967,2.34971,79700000.0
2006-12-06 12:52:00,2.34985,2.3499,2.3497,2.3499,23300000.0
2006-12-06 12:53:00,2.3501,2.35012,2.34986,2.35004,25000000.0
2006-12-06 12:54:00,2.34995,2.34995,2.3498,2.34987,14400000.0
2006-12-06 12:55:00,2.34989,2.34993,2.3497,2.3497,32200000.0
2006-12-06 12:56:00,2.3494,2.34962,2.34935,2.34942,29500000.0
2006-12-06 12:57:00,2.34937,2.34955,2.34921,2.34934,25700000.0
2006-12-06 12:58:00,2.34959,2.34963,2.34943,2.34943,39100000.0
2006-12-06 12:59:00,2.34937,2.34969,2.34934,2.34969,48900000.0
2006-12-06 13:00:00,2.34963,2.35007,2.34959,2.34985,36800000.0
2006-12-06 13:01:00,2.34995,2.34998,2.34965,2.34965,39100000.0
2006-12-06 13:02:00,2.34986,2.35002,2.34982,2.34999,38800000.0
2006-12-06 13:03:00,2.35003,2.35029,2.34982,2.34982,31100000.0
2006-12-06 13:04:00,2.35011,2.35022,2.35005,2.3501,50100000.0
2006-12-06 13:05:00,2.35014,2.35034,2.35002,2.35034,30400000.0
2006-12-06 13:06:00,2.35042,2.35047,2.35016,2.3504,40500000.0
2006-12-06 13:07:00,2.35056,2.35064,2.35033,2.35058,26700000.0
2006-12-06 13:08:00,2.35065,2.35096,2.35065,2.35082,30900000.0
2006-12-06 13:09:00,2.35104,2.35104,2.35095,2.35101,18800000.0
2006-12-06 13:10:00,2.35109,2.35131,2.35099,2.35119,32900000.0
2006-12-06 13:11:00,2.35134,2.35134,2.35098,2.3511,48800000.0
2006-12-06 13:12:00,2.35114,2.3512,2.35091,2.35092,21200000.0
2006-12-06 13:13:00,2.35101,2.35127,2.35101,2.35113,62700000.0
2006-12-06 13:14:00,2.351,2.351,2.35076,2.35093,38400000.0
2006-12-06 13:15:00,2.35096,2.3512,2.35084,2.35109,45900000.0
2006-12-06 13:16:00,2.35093,2.35126,2.35093,2.35119,38000000.0
2006-12-06 13:17:00,2.35102,2.35112,2.35088,2.35093,29600000.0
2006-12-06 13:18:00,2.35092,2.35102,2.35077,2.35099,67700000.0
2006-12-06 13:19:00,2.35104,2.35104,2.35064,2.35067,20700000.0
2006-12-06 13:20:00,2.35069,2.35074,2.35054,2.35054,38800000.0
2006-12-06 13:21:00,2.35058,2.35058,2.34991,2.3501,27700000.0
2006-12-06 13:22:00,2.35006,2.35014,2.34996,2.3501,46700000.0
2006-12-06 13:23:00,2.34997,2.34999,2.34988,2.3499,28700000.0
2006-12-06 13:24:00,2.34965,2.35003,2.34965,2.34969,28300000.0
2006-12-06 13:25:00,2.34958,2.34958,2.34926,2.34947,25700000.0
2006-12-06 13:26:00,2.34941,2.34958,2.34927,2.34955,28600000.0
2006-12-06 13:27:00,2.34941,2.34975,2.34941,2.34975,38600000.0
2006-12-06 13:28:00,2.34989,2.3501,2.3498,2.34999,23500000.0
2006-12-06 13:29:00,2.34985,2.35011,2.34974,2.34974,43100000.0
2006-12-06 13:30:00,2.34976,2.3501,2.34976,2.34982,19100000.0
2006-12-06 13:31:00,2.34959,2.34994,2.34959,2.34993,42400000.0
2006-12-06 13:32:00,2.34989,2.35023,2.34989,2.35,40500000.0
2006-12-06 13:33:00,2.34989,2.35024,2.34989,2.35,34600000.0
2006-12-06 13:34:00,2.3499,2.3501,2.34981,2.34981,34300000.0
2006-12-06 13:35:00,2.34973,2.34973,2.34919,2.3493,40100000.0
2006-12-06 13:36:00,2.34933,2.34945,2.34922,2.34945,43900000.0
2006-12-06 13:37:00,2.34942,2.34962,2.34942,2.34948,21400000.0
2006-12-06 13:38:00,2.34945,2.34945,2.34893,2.34915,35100000.0
2006-12-06 13:39:00,2.34929,2.34938,2.3492,2.34935,59700000.0
2006-12-06 13:40:00,2.34938,2.3495,2.34938,2.34948,17000000.0
2006-12-06 13:41:00,2.34946,2.34946,2.34925,2.34928,46800000.0
2006-12-06 13:42:00,2.34917,2.34949,2.34917,2.34927,34000000.0
2006-12-06 13:43:00,2.34918,2.34975,2.34918,2.34946,41700000.0
2006-12-06 13:44:00,2.34949,2.34949,2.34934,2.34937,30200000.0
2006-12-06 13:45:00,2.34944,2.34952,2.3494,2.3494,24800000.0
2006-12-06 13:46:00,2.34939,2.34939,2.34919,2.34932,42600000.0
2006-12-06 13:47:00,2.34927,2.34939,2.34921,2.34925,53000000.0
2006-12-06 13:48:00,2.34914,2.3493,2.34903,2.34903,43600000.0
2006-12-06 13:49:00,2.3492,2.34925,2.349,2.349,24700000.0
2006-12-06 13:50:00,2.34893,2.34903,2.34888,2.34893,18800000.0
2006-12-06 13:51:00,2.34883,2.34908,2.3488,2.3488,29600000.0
2006-12-06 13:52:00,2.34903,2.34904,2.34886,2.34892,60500000.0
2006-12-06 13:53:00,2.34878,2.349,2.34866,2.34897,44700000.0
2006-12-06 13:54:00,2.34878,2.34893,2.34873,2.34885,23100000.0
2006-12-06 13:55:00,2.34869,2.34878,2.34855,2.34859,35500000.0
2006-12-06 13:56:00,2.34843,2.34871,2.34843,2.34861,24700000.0
2006-12-06 13:57:00,2.34859,2.34892,2.34859,2.34892,35000000.0
2006-12-06 13:58:00,2.34869,2.34898,2.34862,2.34898,29000000.0
2006-12-06 13:59:00,2.34897,2.34917,2.34897,2.34897,44100001.0
2006-12-06 14:00:00,2.34881,2.34897,2.34872,2.34887,36400000.0
2006-12-06 14:01:00,2.34879,2.34888,2.34876,2.34888,27800000.0
2006-12-06 14:02:00,2.34873,2.3491,2.34872,2.34893,31100000.0
2006-12-06 14:03:00,2.34893,2.34893,2.3486,2.34866,27300000.0
2006-12-06 14:04:00,2.34877,2.34893,2.34868,2.3488,31400000.0
2006-12-06 14:05:00,2.3488,2.34887,2.34869,2.3487,26400000.0
2006-12-06 14:06:00,2.34882,2.34894,2.34878,2.3488,37100000.0
2006-12-06 14:07:00,2.34883,2.34898,2.3488,2.3488,39400000.0
2006-12-06 14:08:00,2.34894,2.34898,2.34875,2.34885,58200000.0
2006-12-06 14:09:00,2.34898,2.34911,2.34883,2.3489,18400000.0
2006-12-06 14:10:00,2.34884,2.34893,2.34875,2.34892,55800000.0
2006-12-06 14:11:00,2.34911,2.34948,2.34894,2.34941,41400000.0
2006-12-06 14:12:00,2.34948,2.34977,2.34946,2.34968,31400000.0
2006-12-06 14:13:00,2.34953,2.34953,2.34927,2.34927,40199999.0
2006-12-06 14:14:00,2.34928,2.34955,2.34928,2.34955,35900000.0
2006-12-06 14:15:00,2.34949,2.34964,2.34949,2.34961,41900000.0
2006-12-06 14:16:00,2.34956,2.34976,2.34955,2.34955,30500000.0
2006-12-06 14:17:00,2.34938,2.34978,2.34937,2.3495,37100000.0
2006-12-06 14:18:00,2.3496,2.3496,2.34934,2.3494,12800000.0
2006-12-06 14:19:00,2.34929,2.34955,2.34922,2.3493,78800000.0
2006-12-06 14:20:00,2.34944,2.34958,2.34938,2.34958,56000000.0
2006-12-06 14:21:00,2.34973,2.34973,2.34922,2.34922,38000000.0
2006-12-06 14:22:00,2.3494,2.3494,2.34918,2.34928,28300000.0
2006-12-06 14:23:00,2.34919,2.34924,2.34902,2.34909,47900000.0
2006-12-06 14:24:00,2.34914,2.34932,2.34914,2.34921,30600000.0
2006-12-06 14:25:00,2.34919,2.34954,2.34919,2.34951,18200000.0
2006-12-06 14:26:00,2.34943,2.34955,2.34917,2.34955,56400000.0
2006-12-06 14:27:00,2.34961,2.34967,2.34924,2.34967,40100000.0
2006-12-06 14:28:00,2.34953,2.3496,2.34943,2.34943,19000000.0
2006-12-06 14:29:00,2.34944,2.34952,2.34943,2.34943,41799999.0
2006-12-06 14:30:00,2.34956,2.34993,2.34949,2.34993,33700000.0
2006-12-06 14:31:00,2.35009,2.35022,2.34997,2.35022,46900000.0
2006-12-06 14:32:00,2.35021,2.35039,2.35021,2.35038,37600000.0
2006-12-06 14:33:00,2.35054,2.3507,2.35046,2.35052,34700000.0
2006-12-06 14:34:00,2.35063,2.35093,2.35048,2.35093,35800000.0
2006-12-06 14:35:00,2.35088,2.35118,2.35088,2.35102,21300000.0
2006-12-06 14:36:00,2.351,2.35116,2.35095,2.35115,22800000.0
2006-12-06 14:37:00,2.35097,2.35103,2.35072,2.35074,39800000.0
2006-12-06 14:38:00,2.35084,2.35114,2.35084,2.35094,39400000.0
2006-12-06 14:39:00,2.35087,2.35112,2.35087,2.35094,28600000.0
2006-12-06 14:40:00,2.351,2.35113,2.35087,2.35108,45900000.0
2006-12-06 14:41:00,2.35094,2.35117,2.35094,2.35109,50900000.0
2006-12-06 14:42:00,2.35092,2.35108,2.35075,2.35098,48200000.0
2006-12-06 14:43:00,2.3511,2.35135,2.35077,2.35135,35000000.0
2006-12-06 14:44:00,2.35155,2.3516,2.35147,2.3516,14100000.0
2006-12-06 14:45:00,2.35155,2.35166,2.35136,2.35146,41600000.0
2006-12-06 14:46:00,2.35157,2.35177,2.35157,2.35172,38000000.0
2006-12-06 14:47:00,2.3519,2.35206,2.35171,2.35174,32600000.0
2006-12-06 14:48:00,2.35176,2.35187,2.35167,2.35171,52200000.0
2006-12-06 14:49:00,2.35175,2.35177,2.35165,2.3517,29600000.0
2006-12-06 14:50:00,2.35166,2.35186,2.35155,2.35178,33300000.0
2006-12-06 14:51:00,2.35176,2.35183,2.35159,2.35159,27000000.0
2006-12-06 14:52:00,2.35173,2.35196,2.3517,2.35174,50400000.0
2006-12-06 14:53:00,2.35162,2.35238,2.35151,2.35238,44900000.0
2006-12-06 14:54:00,2.35225,2.35225,2.35192,2.35192,24900000.0
2006-12-06 14:55:00,2.35186,2.35186,2.35168,2.35176,47700000.0
2006-12-06 14:56:00,2.35178,2.35199,2.35178,2.35198,35000000.0
2006-12-06 14:57:00,2.35193,2.35203,2.35189,2.35192,46300000.0
2006-12-06 14:58:00,2.35186,2.35187,2.35167,2.3517,46300000.0
2006-12-06 14:59:00,2.35171,2.3518,2.35168,2.35168,32200000.0
2006-12-06 15:00:00,2.35174,2.35188,2.35172,2.35182,35600000.0
2006-12-06 15:01:00,2.35189,2.35206,2.35189,2.35204,30600000.0
2006-12-06 15:02:00,2.35204,2.35204,2.35173,2.35186,19800000.0
2006-12-06 15:03:00,2.35194,2.35194,2.3517,2.35178,28300000.0
2006-12-06 15:04:00,2.35181,2.35192,2.3516,2.35175,38100000.0
2006-12-06 15:05:00,2.35208,2.35241,2.35208,2.3524,25300000.0
2006-12-06 15:06:00,2.3523,2.35261,2.35228,2.35232,36800000.0
2006-12-06 15:07:00,2.35238,2.3529,2.35238,2.3529,43500000.0
2006-12-06 15:08:00,2.35305,2.35313,2.3528,2.3528,38900000.0
2006-12-06 15:09:00,2.35278,2.35278,2.35228,2.35234,31500000.0
2006-12-06 15:10:00,2.35225,2.35242,2.35214,2.35241,35600000.0
2006-12-06 15:11:00,2.35226,2.35226,2.35208,2.35224,38099999.0
2006-12-06 15:12:00,2.35229,2.3525,2.35227,2.35236,24600000.0
2006-12-06 15:13:00,2.3525,2.3525,2.35221,2.35221,31200000.0
2006-12-06 15:14:00,2.352,2.352,2.35163,2.35171,32500000.0
2006-12-06 15:15:00,2.35227,2.35231,2.35166,2.35192,42300000.0
2006-12-06 15:16:00,2.35192,2.35223,2.35181,2.35208,39200000.0
2006-12-06 15:17:00,2.3522,2.35221,2.35178,2.35189,29300000.0
2006-12-06 15:18:00,2.35163,2.35164,2.35088,2.35099,33800000.0
2006-12-06 15:19:00,2.35119,2.35137,2.3506,2.3506,33900000.0
2006-12-06 15:20:00,2.35062,2.3508,2.35051,2.35075,46700000.0
2006-12-06 15:21:00,2.35083,2.35128,2.35076,2.35128,26200000.0
2006-12-06 15:22:00,2.35138,2.3515,2.35113,2.3513,52600000.0
2006-12-06 15:23:00,2.35102,2.35102,2.35061,2.35061,31300000.0
2006-12-06 15:24:00,2.35066,2.35082,2.35061,2.35067,41600000.0
2006-12-06 15:25:00,2.35086,2.35115,2.35062,2.35115,22600000.0
2006-12-06 15:26:00,2.35112,2.35138,2.35112,2.35123,35300000.0
2006-12-06 15:27:00,2.35126,2.35192,2.35126,2.35192,31600000.0
2006-12-06 15:28:00,2.35191,2.35191,2.35155,2.35171,39200000.0
2006-12-06 15:29:00,2.35174,2.35177,2.35143,2.35148,54600000.0
2006-12-06 15:30:00,2.35142,2.35144,2.35125,2.35132,35100000.0
2006-12-06 15:31:00,2.35142,2.35142,2.35118,2.35125,42600000.0
2006-12-06 15:32:00,2.35134,2.35134,2.35106,2.35106,21600000.0
2006-12-06 15:33:00,2.35115,2.3514,2.35109,2.35124,60600000.0
2006-12-06 15:34:00,2.35156,2.35159,2.35129,2.35136,27200000.0
2006-12-06 15:35:00,2.35139,2.35158,2.35109,2.35127,65200000.0
2006-12-06 15:36:00,2.35125,2.35147,2.35124,2.35124,56300000.0
2006-12-06 15:37:00,2.35135,2.35136,2.35115,2.35122,23400000.0
2006-12-06 15:38:00,2.35135,2.35145,2.35112,2.3513,38600000.0
2006-12-06 15:39:00,2.35144,2.35144,2.35104,2.3511,32600000.0
2006-12-06 15:40:00,2.35133,2.35134,2.35108,2.35126,24800000.0
2006-12-06 15:41:00,2.3515,2.35154,2.35138,2.35138,38600000.0
2006-12-06 15:42:00,2.35137,2.35146,2.35127,2.3513,31800000.0
2006-12-06 15:43:00,2.35109,2.35139,2.35108,2.35139,44600000.0
2006-12-06 15:44:00,2.35136,2.35156,2.35107,2.35155,44200000.0
2006-12-06 15:45:00,2.3516,2.3516,2.3513,2.35145,45400000.0
2006-12-06 15:46:00,2.35153,2.35185,2.35153,2.35166,28000000.0
2006-12-06 15:47:00,2.35166,2.35178,2.35143,2.35146,36200000.0
2006-12-06 15:48:00,2.35148,2.35162,2.3514,2.35144,46500000.0
2006-12-06 15:49:00,2.35167,2.35176,2.3515,2.35157,56200000.0
2006-12-06 15:50:00,2.3515,2.35169,2.35137,2.35145,40000000.0
2006-12-06 15:51:00,2.35141,2.3516,2.35135,2.35138,37400000.0
2006-12-06 15:52:00,2.35145,2.35167,2.35145,2.35167,29500000.0
2006-12-06 15:53:00,2.35148,2.35185,2.35148,2.35185,31700000.0
2006-12-06 15:54:00,2.35189,2.35192,2.35144,2.35144,26700000.0
2006-12-06 15:55:00,2.35138,2.35168,2.35138,2.35168,48400000.0
2006-12-06 15:56:00,2.3517,2.35188,2.3517,2.35185,40700000.0
2006-12-06 15:57:00,2.35194,2.35196,2.35164,2.35196,38800000.0
2006-12-06 15:58:00,2.35193,2.35193,2.3516,2.35161,38100000.0
2006-12-06 15:59:00,2.35173,2.35183,2.35162,2.35163,46600000.0
2006-12-06 16:00:00,2.35161,2.35174,2.35144,2.35144,26200000.0
2006-12-06 16:01:00,2.35122,2.35122,2.351,2.351,52999999.0
2006-12-06 16:02:00,2.35108,2.35121,2.35103,2.35103,14700000.0
2006-12-06 16:03:00,2.35105,2.35112,2.35087,2.3509,30700000.0
2006-12-06 16:04:00,2.3511,2.35116,2.35096,2.35105,47700000.0
2006-12-06 16:05:00,2.35092,2.35093,2.35071,2.35088,28800000.0
2006-12-06 16:06:00,2.35092,2.35092,2.35064,2.3507,23700000.0
2006-12-06 16:07:00,2.35076,2.35077,2.3506,2.35062,23800000.0
2006-12-06 16:08:00,2.35067,2.35087,2.3505,2.35061,36200000.0
2006-12-06 16:09:00,2.35058,2.35114,2.35058,2.35114,17700000.0
2006-12-06 16:10:00,2.35102,2.35102,2.35084,2.35091,39700000.0
2006-12-06 16:11:00,2.35074,2.35087,2.35046,2.35079,48800000.0
2006-12-06 16:12:00,2.35056,2.35056,2.35018,2.35018,40200000.0
2006-12-06 16:13:00,2.35023,2.35041,2.35012,2.35012,33000000.0
2006-12-06 16:14:00,2.35002,2.35002,2.34953,2.34953,30200000.0
2006-12-06 16:15:00,2.34951,2.34969,2.34945,2.34953,42400001.0
2006-12-06 16:16:00,2.3495,2.34996,2.34946,2.34992,19200000.0
2006-12-06 16:17:00,2.34987,2.35014,2.3498,2.34993,31300000.0
2006-12-06 16:18:00,2.34984,2.34996,2.34969,2.34994,25900000.0
2006-12-06 16:19:00,2.35002,2.35033,2.34998,2.3502,26400000.0
2006-12-06 16:20:00,2.35019,2.35019,2.34959,2.34967,39700000.0
2006-12-06 16:21:00,2.34981,2.34988,2.34971,2.34977,34500000.0
2006-12-06 16:22:00,2.34979,2.35015,2.34975,2.34993,44099999.0
2006-12-06 16:23:00,2.34989,2.35014,2.34975,2.34975,34000000.0
2006-12-06 16:24:00,2.34985,2.35006,2.34985,2.35003,30500000.0
2006-12-06 16:25:00,2.35035,2.3504,2.3501,2.3503,26600000.0
2006-12-06 16:26:00,2.35023,2.35035,2.35011,2.35018,33700000.0
2006-12-06 16:27:00,2.35023,2.35028,2.34993,2.34993,16000000.0
2006-12-06 16:28:00,2.34992,2.34992,2.3496,2.34971,49500000.0
2006-12-06 16:29:00,2.34966,2.34987,2.3496,2.34964,23800000.0
2006-12-06 16:30:00,2.34956,2.34973,2.34941,2.34954,40800000.0
2006-12-06 16:31:00,2.3495,2.34964,2.34926,2.34947,45800000.0
2006-12-06 16:32:00,2.34959,2.34959,2.34922,2.34922,20100000.0
2006-12-06 16:33:00,2.34912,2.34933,2.34905,2.34931,25800000.0
2006-12-06 16:34:00,2.34909,2.34946,2.34906,2.34941,23600000.0
2006-12-06 16:35:00,2.34944,2.34985,2.34943,2.34973,37300000.0
2006-12-06 16:36:00,2.34964,2.34979,2.34964,2.34968,24300000.0
2006-12-06 16:37:00,2.34989,2.34999,2.3497,2.3497,38400000.0
2006-12-06 16:38:00,2.34971,2.3499,2.34971,2.34974,29400000.0
2006-12-06 16:39:00,2.34976,2.34979,2.34954,2.34955,46700000.0
2006-12-06 16:40:00,2.34963,2.34969,2.34948,2.34966,35500000.0
2006-12-06 16:41:00,2.34956,2.34965,2.34945,2.34945,44900000.0
2006-12-06 16:42:00,2.34955,2.34959,2.34935,2.34935,70200000.0
2006-12-06 16:43:00,2.34953,2.34972,2.34941,2.34962,29500000.0
2006-12-06 16:44:00,2.34947,2.34964,2.3494,2.34947,31700000.0
2006-12-06 16:45:00,2.34938,2.34938,2.34902,2.34915,46100000.0
2006-12-06 16:46:00,2.34932,2.34932,2.34902,2.3491,39200000.0
2006-12-06 16:47:00,2.34905,2.34915,2.34883,2.34892,40000000.0
2006-12-06 16:48:00,2.34893,2.34916,2.34893,2.34904,46200000.0
2006-12-06 16:49:00,2.34904,2.3494,2.34904,2.3494,21000000.0
2006-12-06 16:50:00,2.3494,2.34954,2.34929,2.34937,50500001.0
2006-12-06 16:51:00,2.34938,2.34954,2.34914,2.34923,33900000.0
2006-12-06 16:52:00,2.34898,2.34912,2.34887,2.34912,25800000.0
2006-12-06 16:53:00,2.34904,2.34918,2.34878,2.3488,23100000.0
2006-12-06 16:54:00,2.34883,2.34889,2.34873,2.34886,42600000.0
2006-12-06 16:55:00,2.34866,2.34872,2.34842,2.3485,31100000.0
2006-12-06 16:56:00,2.34851,2.34892,2.34851,2.34888,15800000.0
2006-12-06 16:57:00,2.34867,2.34884,2.34858,2.34864,27900000.0
2006-12-06 16:58:00,2.34855,2.34883,2.34854,2.34861,47700000.0
2006-12-06 16:59:00,2.34866,2.34903,2.34866,2.34875,28200000.0
2006-12-06 17:00:00,2.34874,2.34892,2.34857,2.34878,42700000.0
2006-12-06 17:01:00,2.34906,2.34906,2.34889,2.34892,41300000.0
2006-12-06 17:02:00,2.34869,2.34869,2.34843,2.34852,35000000.0
2006-12-06 17:03:00,2.34853,2.34894,2.34836,2.34894,31500000.0
2006-12-06 17:04:00,2.34873,2.34926,2.34873,2.34926,18100000.0
2006-12-06 17:05:00,2.34909,2.34944,2.34886,2.34944,26600000.0
2006-12-06 17:06:00,2.34944,2.34944,2.3489,2.34916,34900000.0
2006-12-06 17:07:00,2.34908,2.34923,2.3488,2.34902,46700000.0
2006-12-06 17:08:00,2.3491,2.34938,2.3491,2.34924,36000000.0
2006-12-06 17:09:00,2.34918,2.34937,2.3491,2.34934,35100000.0
2006-12-06 17:10:00,2.34929,2.34936,2.34913,2.34914,35600000.0
2006-12-06 17:11:00,2.34898,2.34923,2.34873,2.34923,25800000.0
2006-12-06 17:12:00,2.34937,2.34937,2.34904,2.34913,28400000.0
2006-12-06 17:13:00,2.34901,2.34901,2.34866,2.34875,33300000.0
2006-12-06 17:14:00,2.34873,2.34896,2.34866,2.34896,28200000.0
2006-12-06 17:15:00,2.34888,2.34917,2.34888,2.34914,46300000.0
2006-12-06 17:16:00,2.34904,2.34913,2.34889,2.34911,35400000.0
2006-12-06 17:17:00,2.34918,2.34936,2.34896,2.34928,29500000.0
2006-12-06 17:18:00,2.34923,2.3493,2.349,2.349,16200000.0
2006-12-06 17:19:00,2.34904,2.34911,2.34889,2.34897,35800000.0
2006-12-06 17:20:00,2.34899,2.34915,2.34895,2.349,25400000.0
2006-12-06 17:21:00,2.34877,2.34877,2.34833,2.3486,38600000.0
2006-12-06 17:22:00,2.34858,2.34907,2.34858,2.34886,36600000.0
2006-12-06 17:23:00,2.34889,2.34913,2.34874,2.3491,23600000.0
2006-12-06 17:24:00,2.349,2.34919,2.34897,2.34915,60600000.0
2006-12-06 17:25:00,2.34908,2.34937,2.34906,2.34914,41100000.0
2006-12-06 17:26:00,2.34896,2.34913,2.34881,2.34908,29400000.0
2006-12-06 17:27:00,2.34917,2.34926,2.34917,2.34922,22400000.0
2006-12-06 17:28:00,2.34926,2.34927,2.34911,2.34927,23700000.0
2006-12-06 17:29:00,2.34931,2.34948,2.34926,2.34944,25100000.0
2006-12-06 17:30:00,2.3494,2.34948,2.34924,2.34926,62600000.0
2006-12-06 17:31:00,2.34944,2.34961,2.34923,2.34923,17000000.0
2006-12-06 17:32:00,2.3493,2.34947,2.34922,2.34922,17600000.0
2006-12-06 17:33:00,2.34903,2.34938,2.34903,2.34938,24100000.0
2006-12-06 17:34:00,2.34894,2.34908,2.34873,2.34893,27100000.0
2006-12-06 17:35:00,2.34859,2.3487,2.34842,2.34854,65999999.0
2006-12-06 17:36:00,2.34848,2.34876,2.34845,2.34857,27800000.0
2006-12-06 17:37:00,2.34826,2.34853,2.34826,2.34853,26800000.0
2006-12-06 17:38:00,2.3485,2.3485,2.34798,2.34802,35400000.0
2006-12-06 17:39:00,2.34787,2.34795,2.34771,2.3478,36600000.0
2006-12-06 17:40:00,2.34789,2.34816,2.34785,2.34795,52800000.0
2006-12-06 17:41:00,2.34822,2.34874,2.34822,2.34863,19400000.0
2006-12-06 17:42:00,2.34866,2.34886,2.34846,2.34846,26600000.0
2006-12-06 17:43:00,2.34862,2.34895,2.34862,2.34891,41200000.0
2006-12-06 17:44:00,2.34887,2.34928,2.34887,2.34909,59900000.0
2006-12-06 17:45:00,2.34893,2.34903,2.34885,2.34895,34200000.0
2006-12-06 17:46:00,2.34878,2.34903,2.34876,2.34903,24200000.0
2006-12-06 17:47:00,2.34888,2.34909,2.34862,2.34909,27100000.0
2006-12-06 17:48:00,2.34878,2.34923,2.34878,2.34914,18800000.0
2006-12-06 17:49:00,2.34914,2.34927,2.34889,2.34893,37300000.0
2006-12-06 17:50:00,2.34883,2.34898,2.3486,2.3486,36000000.0
2006-12-06 17:51:00,2.34845,2.34868,2.34834,2.34858,27800000.0
2006-12-06 17:52:00,2.34847,2.34881,2.34847,2.3487,36100000.0
2006-12-06 17:53:00,2.3485,2.3485,2.34813,2.3483,55200000.0
2006-12-06 17:54:00,2.34831,2.34856,2.34831,2.34844,45500000.0
2006-12-06 17:55:00,2.34839,2.34842,2.34822,2.3483,38500000.0
2006-12-06 17:56:00,2.34832,2.34832,2.34797,2.34803,44000000.0
2006-12-06 17:57:00,2.34804,2.34828,2.34804,2.34812,23800000.0
2006-12-06 17:58:00,2.34814,2.34816,2.34778,2.34783,39500000.0
2006-12-06 17:59:00,2.34781,2.34847,2.34781,2.34828,29100000.0
2006-12-06 18:00:00,2.34831,2.3484,2.34817,2.34828,19900000.0
2006-12-06 18:01:00,2.34834,2.34877,2.34818,2.34861,305800000.0
2006-12-06 18:02:00,2.34885,2.34906,2.34867,2.34879,302900000.0
2006-12-06 18:03:00,2.34873,2.34888,2.34845,2.34854,431400000.0
2006-12-06 18:04:00,2.34855,2.34891,2.34844,2.34864,267200000.0
2006-12-06 18:05:00,2.34862,2.3488,2.34846,2.34848,225500000.0
2006-12-06 18:06:00,2.34838,2.34888,2.34838,2.34872,394800000.0
2006-12-06 18:07:00,2.34878,2.34914,2.34864,2.34914,358400000.0
2006-12-06 18:08:00,2.349,2.34928,2.34883,2.3489,414900001.0
2006-12-06 18:09:00,2.34888,2.349,2.34832,2.34868,273900000.0
2006-12-06 18:10:00,2.34863,2.34869,2.34837,2.3486,288399998.0
2006-12-06 18:11:00,2.34864,2.34864,2.34829,2.34852,230000000.0
2006-12-06 18:12:00,2.34863,2.34879,2.34835,2.3484,181300000.0
2006-12-06 18:13:00,2.34823,2.34863,2.34823,2.34848,167100000.0
2006-12-06 18:14:00,2.34853,2.34866,2.3483,2.3483,313000001.0
2006-12-06 18:15:00,2.34838,2.34861,2.3483,2.34837,296300000.0
2006-12-06 18:16:00,2.34851,2.34873,2.34827,2.34857,330400000.0
2006-12-06 18:17:00,2.3486,2.3488,2.34827,2.34846,219700000.0
2006-12-06 18:18:00,2.34851,2.34895,2.34851,2.34859,147600000.0
2006-12-06 18:19:00,2.3485,2.3487,2.34837,2.34857,323500001.0
2006-12-06 18:20:00,2.34848,2.34872,2.34822,2.34835,144400000.0
2006-12-06 18:21:00,2.34824,2.34867,2.34822,2.34867,226900000.0
2006-12-06 18:22:00,2.34882,2.34903,2.3487,2.34877,232000000.0
2006-12-06 18:23:00,2.34854,2.34874,2.34837,2.34866,369200000.0
2006-12-06 18:24:00,2.34846,2.34846,2.34802,2.34842,292899999.0
2006-12-06 18:25:00,2.34866,2.34876,2.3484,2.34863,320400002.0
2006-12-06 18:26:00,2.3486,2.34899,2.34853,2.34865,330500000.0
2006-12-06 18:27:00,2.34858,2.34879,2.34839,2.34875,271700000.0
2006-12-06 18:28:00,2.34884,2.34894,2.34864,2.34874,244300002.0
2006-12-06 18:29:00,2.34862,2.3487,2.34844,2.34863,210900000.0
2006-12-06 18:30:00,2.3487,2.34921,2.3487,2.34909,223000000.0
2006-12-06 18:31:00,2.34915,2.34937,2.34894,2.3491,156600000.0
2006-12-06 18:32:00,2.34904,2.34929,2.3489,2.34929,139400000.0
2006-12-06 18:33:00,2.34943,2.3497,2.3493,2.34955,279600000.0
2006-12-06 18:34:00,2.34955,2.34971,2.34926,2.34945,399000000.0
2006-12-06 18:35:00,2.34943,2.34974,2.34926,2.34963,164200001.0
2006-12-06 18:36:00,2.34954,2.34973,2.34944,2.34964,88700000.0
2006-12-06 18:37:00,2.34962,2.34971,2.34951,2.34965,95500000.0
2006-12-06 18:38:00,2.34972,2.34985,2.34952,2.34952,100400000.0
2006-12-06 18:39:00,2.34948,2.34996,2.34944,2.34996,165300000.0
2006-12-06 18:40:00,2.34989,2.34993,2.34964,2.34982,209500000.0
2006-12-06 18:41:00,2.34985,2.35003,2.34978,2.34985,167300000.0
2006-12-06 18:42:00,2.3499,2.35034,2.3499,2.34995,115600000.0
2006-12-06 18:43:00,2.34994,2.35019,2.34994,2.35013,62000000.0
2006-12-06 18:44:00,2.35017,2.35017,2.34988,2.35007,124300000.0
2006-12-06 18:45:00,2.35019,2.35042,2.34985,2.35017,90900000.0
2006-12-06 18:46:00,2.35012,2.35012,2.34996,2.34996,27500000.0
2006-12-06 18:47:00,2.34996,2.35021,2.34991,2.35021,31000000.0
2006-12-06 18:48:00,2.35003,2.35016,2.34994,2.34995,102000000.0
2006-12-06 18:49:00,2.35015,2.35015,2.34991,2.35007,33900000.0
2006-12-06 18:50:00,2.34996,2.35006,2.34984,2.34988,35800000.0
2006-12-06 18:51:00,2.34983,2.35009,2.34977,2.34977,164100000.0
2006-12-06 18:52:00,2.34962,2.34976,2.3493,2.3493,146000000.0
2006-12-06 18:53:00,2.34932,2.34977,2.34932,2.34968,119900000.0
2006-12-06 18:54:00,2.34959,2.34973,2.34943,2.34973,126500000.0
2006-12-06 18:55:00,2.3497,2.34977,2.34943,2.34948,175900000.0
2006-12-06 18:56:00,2.34953,2.34961,2.34934,2.34959,55700000.0
2006-12-06 18:57:00,2.34961,2.34973,2.34938,2.34947,85700000.0
2006-12-06 18:58:00,2.34947,2.3495,2.34917,2.34937,239800000.0
2006-12-06 18:59:00,2.34943,2.34949,2.34924,2.34947,174500000.0
2006-12-06 19:00:00,2.3494,2.34957,2.3492,2.34954,71000000.0
2006-12-06 19:01:00,2.34937,2.34937,2.34916,2.34922,27500000.0
2006-12-06 19:02:00,2.34928,2.34952,2.34916,2.34952,176500001.0
2006-12-06 19:03:00,2.34962,2.34972,2.34943,2.34943,74300000.0
2006-12-06 19:04:00,2.34947,2.34968,2.34947,2.34965,51900000.0
2006-12-06 19:05:00,2.34965,2.34966,2.3496,2.34966,29500000.0
2006-12-06 19:06:00,2.3497,2.35001,2.3497,2.34987,227200000.0
2006-12-06 19:07:00,2.3498,2.35003,2.34972,2.34988,139100000.0
2006-12-06 19:08:00,2.34997,2.35002,2.34972,2.35,201500000.0
2006-12-06 19:09:00,2.34978,2.34996,2.34978,2.34985,128300000.0
2006-12-06 19:10:00,2.34983,2.35001,2.3498,2.34981,72600000.0
2006-12-06 19:11:00,2.3498,2.34986,2.34956,2.34974,53600000.0
2006-12-06 19:12:00,2.34985,2.34994,2.34973,2.34994,25800000.0
2006-12-06 19:13:00,2.34995,2.35016,2.34983,2.35004,170600000.0
2006-12-06 19:14:00,2.3501,2.35014,2.35001,2.35004,88900000.0
2006-12-06 19:15:00,2.35005,2.35034,2.35005,2.35025,118800000.0
2006-12-06 19:16:00,2.35032,2.35035,2.35014,2.35016,35300000.0
2006-12-06 19:17:00,2.35018,2.35027,2.35013,2.35015,86500000.0
2006-12-06 19:18:00,2.3501,2.3501,2.34984,2.35006,100900000.0
2006-12-06 19:19:00,2.35004,2.35011,2.34992,2.34995,66800000.0
2006-12-06 19:20:00,2.35005,2.35012,2.34973,2.35001,163300000.0
2006-12-06 19:21:00,2.34988,2.35016,2.34986,2.35005,104600000.0
2006-12-06 19:22:00,2.34997,2.35026,2.34989,2.3501,56700000.0
2006-12-06 19:23:00,2.35007,2.35029,2.34992,2.35013,145900000.0
2006-12-06 19:24:00,2.35022,2.35022,2.35,2.35,74900000.0
2006-12-06 19:25:00,2.34992,2.35032,2.3498,2.35032,63800000.0
2006-12-06 19:26:00,2.35021,2.3507,2.35021,2.3507,151400000.0
2006-12-06 19:27:00,2.35071,2.35086,2.35064,2.35066,83100000.0
2006-12-06 19:28:00,2.35067,2.35086,2.35064,2.35074,70700000.0
2006-12-06 19:29:00,2.35065,2.35065,2.35047,2.35055,110900000.0
2006-12-06 19:30:00,2.3505,2.35063,2.35037,2.35057,200900000.0
2006-12-06 19:31:00,2.35062,2.35062,2.35033,2.35061,71800000.0
2006-12-06 19:32:00,2.35066,2.35066,2.35049,2.35052,141300000.0
2006-12-06 19:33:00,2.35045,2.35052,2.35035,2.3505,48300000.0
2006-12-06 19:34:00,2.35048,2.35052,2.35022,2.35052,141099999.0
2006-12-06 19:35:00,2.35053,2.35067,2.35037,2.35041,135100000.0
2006-12-06 19:36:00,2.35038,2.35064,2.35038,2.35052,112600000.0
2006-12-06 19:37:00,2.35067,2.35067,2.35051,2.35065,47100000.0
2006-12-06 19:38:00,2.3505,2.3507,2.35045,2.35058,34400000.0
2006-12-06 19:39:00,2.3505,2.35063,2.3504,2.35063,55200000.0
2006-12-06 19:40:00,2.35051,2.35055,2.35026,2.35044,91200000.0
2006-12-06 19:41:00,2.3504,2.3504,2.35013,2.35013,68700000.0
2006-12-06 19:42:00,2.35024,2.35042,2.35006,2.35018,83600000.0
2006-12-06 19:43:00,2.35025,2.35041,2.35025,2.35041,35500000.0
2006-12-06 19:44:00,2.35041,2.35088,2.35025,2.35088,86600000.0
2006-12-06 19:45:00,2.35092,2.35092,2.35064,2.35065,58300000.0
2006-12-06 19:46:00,2.35072,2.35072,2.35039,2.35039,77900000.0
2006-12-06 19:47:00,2.35024,2.35055,2.35024,2.35055,22600000.0
2006-12-06 19:48:00,2.35052,2.35081,2.35052,2.35053,84900000.0
2006-12-06 19:49:00,2.35058,2.35071,2.3504,2.3506,105600000.0
2006-12-06 19:50:00,2.35071,2.35083,2.35067,2.35079,59800000.0
2006-12-06 19:51:00,2.35077,2.35084,2.35039,2.35043,103000000.0
2006-12-06 19:52:00,2.35028,2.35067,2.35028,2.35061,61000000.0
2006-12-06 19:53:00,2.35056,2.35081,2.35047,2.35068,38700000.0
2006-12-06 19:54:00,2.35064,2.35081,2.35055,2.35064,94300000.0
2006-12-06 19:55:00,2.3506,2.35076,2.3506,2.35075,23800000.0
2006-12-06 19:56:00,2.35083,2.35106,2.35079,2.35085,75800000.0
2006-12-06 19:57:00,2.35087,2.35095,2.35078,2.35095,148199999.0
2006-12-06 19:58:00,2.35088,2.35113,2.35081,2.35095,126300000.0
2006-12-06 19:59:00,2.35089,2.3509,2.35049,2.35058,108800000.0
2006-12-06 20:00:00,2.35062,2.35076,2.35043,2.35062,70900000.0
2006-12-06 20:01:00,2.35051,2.35051,2.35008,2.35031,56600000.0
2006-12-06 20:02:00,2.35035,2.35044,2.35006,2.35006,36400000.0
2006-12-06 20:03:00,2.35012,2.35032,2.35012,2.35032,14100000.0
2006-12-06 20:04:00,2.35022,2.35044,2.35022,2.35044,21000000.0
2006-12-06 20:05:00,2.35046,2.35063,2.35042,2.35042,40000000.0
2006-12-06 20:06:00,2.35038,2.35059,2.35034,2.35049,48400000.0
2006-12-06 20:07:00,2.35043,2.35062,2.3504,2.35062,42800000.0
2006-12-06 20:08:00,2.35065,2.35072,2.35053,2.35065,69100000.0
2006-12-06 20:09:00,2.35055,2.35058,2.35043,2.35046,43600000.0
2006-12-06 20:10:00,2.35058,2.35058,2.3503,2.35047,15800000.0
2006-12-06 20:11:00,2.35042,2.35054,2.35018,2.35029,52100000.0
2006-12-06 20:12:00,2.35029,2.35061,2.35021,2.35044,194700000.0
2006-12-06 20:13:00,2.35037,2.35079,2.35036,2.35058,141800000.0
2006-12-06 20:14:00,2.35054,2.35068,2.35052,2.35054,75200000.0
2006-12-06 20:15:00,2.35049,2.35068,2.35025,2.35042,204400000.0
2006-12-06 20:16:00,2.35028,2.35055,2.35026,2.35051,129500000.0
2006-12-06 20:17:00,2.35051,2.35062,2.35046,2.35062,36600000.0
2006-12-06 20:18:00,2.3507,2.3507,2.35047,2.35047,82599999.0
2006-12-06 20:19:00,2.35045,2.35064,2.35042,2.35062,133000000.0
2006-12-06 20:20:00,2.35063,2.35078,2.35041,2.35073,226900000.0
2006-12-06 20:21:00,2.35073,2.3508,2.35065,2.35068,83300000.0
2006-12-06 20:22:00,2.35059,2.35059,2.35041,2.35056,135400001.0
2006-12-06 20:23:00,2.35057,2.3507,2.3505,2.3506,154999999.0
2006-12-06 20:24:00,2.35051,2.35051,2.35023,2.35046,35000000.0
2006-12-06 20:25:00,2.3506,2.35072,2.35035,2.35055,161500000.0
2006-12-06 20:26:00,2.35059,2.35075,2.35041,2.35068,179600000.0
2006-12-06 20:27:00,2.35052,2.35057,2.35035,2.35057,105299999.0
2006-12-06 20:28:00,2.3505,2.35064,2.35042,2.3505,234500000.0
2006-12-06 20:29:00,2.35059,2.35069,2.35034,2.35041,153400000.0
2006-12-06 20:30:00,2.35045,2.35079,2.35042,2.35048,365200001.0
2006-12-06 20:31:00,2.35043,2.35063,2.35031,2.3505,172500000.0
2006-12-06 20:32:00,2.35054,2.35056,2.35023,2.35048,355700000.0
2006-12-06 20:33:00,2.35034,2.3506,2.35033,2.35039,78200000.0
2006-12-06 20:34:00,2.35038,2.35047,2.35026,2.3503,85100000.0
2006-12-06 20:35:00,2.35038,2.35044,2.35023,2.35023,43600000.0
2006-12-06 20:36:00,2.35019,2.35037,2.35014,2.35037,54200000.0
2006-12-06 20:37:00,2.35012,2.3503,2.35008,2.3501,119600000.0
2006-12-06 20:38:00,2.3502,2.35034,2.35004,2.35019,199300000.0
2006-12-06 20:39:00,2.35031,2.35054,2.3502,2.35054,123800000.0
2006-12-06 20:40:00,2.35067,2.35068,2.3504,2.35045,146300000.0
2006-12-06 20:41:00,2.35055,2.35069,2.35046,2.35069,132900000.0
2006-12-06 20:42:00,2.35059,2.35085,2.35051,2.35058,88400000.0
2006-12-06 20:43:00,2.35071,2.35072,2.35051,2.3506,95500000.0
2006-12-06 20:44:00,2.35061,2.35073,2.35057,2.35059,201699999.0
2006-12-06 20:45:00,2.35052,2.35054,2.35032,2.35036,45900000.0
2006-12-06 20:46:00,2.35025,2.35049,2.35013,2.35045,26100000.0
2006-12-06 20:47:00,2.3504,2.3507,2.35025,2.35044,197500001.0
2006-12-06 20:48:00,2.35046,2.35082,2.35046,2.35082,197400000.0
2006-12-06 20:49:00,2.35088,2.35088,2.35063,2.35085,109800000.0
2006-12-06 20:50:00,2.35085,2.35085,2.35035,2.35068,164100000.0
2006-12-06 20:51:00,2.35074,2.35085,2.35068,2.35072,105300000.0
2006-12-06 20:52:00,2.35066,2.35066,2.35033,2.35033,146300000.0
2006-12-06 20:53:00,2.35035,2.35058,2.35032,2.35044,202800000.0
2006-12-06 20:54:00,2.35046,2.35049,2.35028,2.35043,143800000.0
2006-12-06 20:55:00,2.35031,2.3504,2.35031,2.35033,33100000.0
2006-12-06 20:56:00,2.35031,2.35043,2.35003,2.35003,239800000.0
2006-12-06 20:57:00,2.35013,2.35036,2.35008,2.35029,346400000.0
2006-12-06 20:58:00,2.35028,2.35053,2.35018,2.35037,165300000.0
2006-12-06 20:59:00,2.35045,2.35052,2.35012,2.3504,237700000.0
2006-12-06 21:00:00,2.35051,2.35067,2.3504,2.3504,244900000.0
2006-12-06 21:01:00,2.3505,2.35079,2.35039,2.35052,265700000.0
2006-12-06 21:02:00,2.35062,2.35078,2.35053,2.35053,100200000.0
2006-12-06 21:03:00,2.35045,2.35053,2.35032,2.35043,105400000.0
2006-12-06 21:04:00,2.35062,2.35062,2.35049,2.35055,41700000.0
2006-12-06 21:05:00,2.35045,2.35067,2.35038,2.35049,68300000.0
2006-12-06 21:06:00,2.35046,2.35059,2.35034,2.35044,70200000.0
2006-12-06 21:07:00,2.35036,2.35051,2.35022,2.35041,19300000.0
2006-12-06 21:08:00,2.35028,2.35028,2.34989,2.34995,26300000.0
2006-12-06 21:09:00,2.34995,2.35012,2.34995,2.35007,27200000.0
2006-12-06 21:10:00,2.35011,2.35016,2.35001,2.35002,67300000.0
2006-12-06 21:11:00,2.34999,2.35028,2.34999,2.35015,148800000.0
2006-12-06 21:12:00,2.35019,2.35038,2.35019,2.35037,34100000.0
2006-12-06 21:13:00,2.35035,2.35042,2.34997,2.34997,128199999.0
2006-12-06 21:14:00,2.35023,2.35036,2.34997,2.35024,131000000.0
2006-12-06 21:15:00,2.35013,2.3504,2.35013,2.35021,174300000.0
2006-12-06 21:16:00,2.35034,2.35052,2.3503,2.35047,94800000.0
2006-12-06 21:17:00,2.35046,2.35046,2.35009,2.35022,137600000.0
2006-12-06 21:18:00,2.35023,2.35035,2.35014,2.35031,122000000.0
2006-12-06 21:19:00,2.35031,2.3504,2.35027,2.3504,62700000.0
2006-12-06 21:20:00,2.35037,2.35057,2.34995,2.35012,231300000.0
2006-12-06 21:21:00,2.35017,2.35045,2.3501,2.35041,258100000.0
2006-12-06 21:22:00,2.35045,2.35055,2.35019,2.35025,139900000.0
2006-12-06 21:23:00,2.35021,2.35021,2.34995,2.35001,122600000.0
2006-12-06 21:24:00,2.3501,2.35059,2.3501,2.35028,75900000.0
2006-12-06 21:25:00,2.35039,2.35067,2.35039,2.35045,49500000.0
2006-12-06 21:26:00,2.35048,2.35048,2.35034,2.35039,24000000.0
2006-12-06 21:27:00,2.35047,2.35093,2.35047,2.35093,49800000.0
2006-12-06 21:28:00,2.351,2.351,2.35065,2.3507,137400000.0
2006-12-06 21:29:00,2.35072,2.35089,2.35072,2.3508,52200000.0
2006-12-06 21:30:00,2.35094,2.35094,2.35063,2.35068,29400000.0
2006-12-06 21:31:00,2.35059,2.35084,2.35052,2.35084,62700000.0
2006-12-06 21:32:00,2.35079,2.35079,2.35055,2.35074,181100000.0
2006-12-06 21:33:00,2.35069,2.351,2.35063,2.35072,64700000.0
2006-12-06 21:34:00,2.35078,2.35084,2.35034,2.35034,134700000.0
2006-12-06 21:35:00,2.35042,2.35044,2.35025,2.35027,36700000.0
2006-12-06 21:36:00,2.3504,2.35059,2.35026,2.35059,33800000.0
2006-12-06 21:37:00,2.3506,2.3507,2.35041,2.35055,60300000.0
2006-12-06 21:38:00,2.35051,2.35067,2.35037,2.35063,53500000.0
2006-12-06 21:39:00,2.35066,2.35081,2.35066,2.35069,38600000.0
2006-12-06 21:40:00,2.35073,2.351,2.35073,2.35084,33200000.0
2006-12-06 21:41:00,2.3508,2.35098,2.35077,2.3509,31000000.0
2006-12-06 21:42:00,2.35095,2.35107,2.3508,2.35107,71300000.0
2006-12-06 21:43:00,2.35104,2.35115,2.35082,2.35102,107000001.0
2006-12-06 21:44:00,2.35116,2.3513,2.35085,2.35113,132699999.0
2006-12-06 21:45:00,2.35122,2.35139,2.35111,2.3512,67100000.0
2006-12-06 21:46:00,2.35121,2.35121,2.35089,2.35108,75200000.0
2006-12-06 21:47:00,2.35117,2.35152,2.35117,2.35132,142800000.0
2006-12-06 21:48:00,2.35117,2.35128,2.35109,2.3511,32700000.0
2006-12-06 21:49:00,2.35112,2.35112,2.35092,2.35096,90700000.0
2006-12-06 21:50:00,2.35106,2.35106,2.35084,2.35085,31400000.0
2006-12-06 21:51:00,2.35098,2.35141,2.35092,2.35133,35400000.0
2006-12-06 21:52:00,2.35131,2.35154,2.35123,2.3514,125300000.0
2006-12-06 21:53:00,2.35149,2.35178,2.35149,2.35158,36600000.0
2006-12-06 21:54:00,2.3515,2.3518,2.3515,2.35175,34300000.0
2006-12-06 21:55:00,2.35177,2.35194,2.35164,2.35193,68900000.0
2006-12-06 21:56:00,2.35193,2.35197,2.35168,2.35196,54300000.0
2006-12-06 21:57:00,2.35177,2.35187,2.35173,2.3518,19300000.0
2006-12-06 21:58:00,2.35189,2.35189,2.35157,2.35167,44200000.0
2006-12-06 21:59:00,2.35156,2.35163,2.35104,2.35135,164700000.0
2006-12-06 22:00:00,2.35141,2.35163,2.35129,2.35163,76300000.0
2006-12-06 22:01:00,2.35172,2.3519,2.35172,2.35183,20700000.0
2006-12-06 22:02:00,2.35172,2.35178,2.35139,2.35139,143600000.0
2006-12-06 22:03:00,2.3514,2.3517,2.35133,2.3517,38300000.0
2006-12-06 22:04:00,2.35191,2.35191,2.35144,2.35149,110500000.0
2006-12-06 22:05:00,2.35147,2.35167,2.35145,2.3515,54700000.0
2006-12-06 22:06:00,2.35156,2.35157,2.35149,2.35149,37099999.0
2006-12-06 22:07:00,2.35156,2.35163,2.35131,2.35131,34400000.0
2006-12-06 22:08:00,2.35135,2.35145,2.35131,2.35136,21900000.0
2006-12-06 22:09:00,2.35134,2.35142,2.35108,2.3511,31600000.0
2006-12-06 22:10:00,2.35119,2.35135,2.35114,2.35128,16100000.0
2006-12-06 22:11:00,2.3513,2.35137,2.35123,2.35123,24700000.0
2006-12-06 22:12:00,2.35119,2.35119,2.35093,2.35096,61700000.0
2006-12-06 22:13:00,2.35084,2.35092,2.35078,2.35084,36000000.0
2006-12-06 22:14:00,2.35104,2.35118,2.3508,2.3508,20400000.0
2006-12-06 22:15:00,2.35062,2.3509,2.35062,2.3509,122000000.0
2006-12-06 22:16:00,2.35099,2.35112,2.35086,2.35086,168799999.0
2006-12-06 22:17:00,2.35091,2.35107,2.35087,2.35101,45900000.0
2006-12-06 22:18:00,2.35078,2.35088,2.35078,2.35088,24400000.0
2006-12-06 22:19:00,2.35092,2.35109,2.35085,2.35096,62600000.0
2006-12-06 22:20:00,2.35096,2.35114,2.35096,2.35111,22000000.0
2006-12-06 22:21:00,2.35125,2.35135,2.35124,2.35127,28800000.0
2006-12-06 22:22:00,2.35118,2.35126,2.35085,2.35104,87300000.0
2006-12-06 22:23:00,2.35097,2.35097,2.35058,2.35073,61400000.0
2006-12-06 22:24:00,2.3508,2.35093,2.3508,2.35085,37399999.0
2006-12-06 22:25:00,2.35097,2.35102,2.35077,2.35077,54200000.0
2006-12-06 22:26:00,2.35076,2.35076,2.35056,2.35056,23600000.0
2006-12-06 22:27:00,2.3507,2.35107,2.3507,2.35094,19600000.0
2006-12-06 22:28:00,2.35101,2.35101,2.35078,2.35085,31300000.0
2006-12-06 22:29:00,2.35083,2.3511,2.35077,2.3511,187600000.0
2006-12-06 22:30:00,2.3511,2.35133,2.35105,2.35122,114000000.0
2006-12-06 22:31:00,2.35124,2.35138,2.35116,2.35132,39600000.0
2006-12-06 22:32:00,2.35123,2.35136,2.35119,2.35124,40200000.0
2006-12-06 22:33:00,2.35125,2.35142,2.35125,2.3513,54400000.0
2006-12-06 22:34:00,2.35116,2.35116,2.3508,2.3508,81100000.0
2006-12-06 22:35:00,2.35098,2.35098,2.35079,2.35082,46900000.0
2006-12-06 22:36:00,2.35086,2.35095,2.3508,2.35095,35200000.0
2006-12-06 22:37:00,2.35095,2.35117,2.35091,2.35097,37000000.0
2006-12-06 22:38:00,2.35105,2.35136,2.35095,2.35129,44400000.0
2006-12-06 22:39:00,2.35128,2.35142,2.35112,2.35123,25600000.0
2006-12-06 22:40:00,2.35118,2.35145,2.35117,2.35134,59600000.0
2006-12-06 22:41:00,2.35137,2.35147,2.35137,2.35141,30500000.0
2006-12-06 22:42:00,2.35135,2.35148,2.35129,2.3514,53800000.0
2006-12-06 22:43:00,2.3514,2.35149,2.35128,2.35135,103000000.0
2006-12-06 22:44:00,2.35135,2.35142,2.35112,2.3513,73900000.0
2006-12-06 22:45:00,2.35125,2.35134,2.35103,2.35103,59600000.0
2006-12-06 22:46:00,2.35111,2.35147,2.35106,2.35112,95800000.0
2006-12-06 22:47:00,2.3512,2.35124,2.35112,2.35122,32200000.0
2006-12-06 22:48:00,2.35117,2.3513,2.35107,2.35114,61900000.0
2006-12-06 22:49:00,2.35112,2.35129,2.351,2.35125,94500000.0
2006-12-06 22:50:00,2.3512,2.35131,2.35108,2.35122,35900000.0
2006-12-06 22:51:00,2.35118,2.35132,2.351,2.35114,114500000.0
2006-12-06 22:52:00,2.35111,2.3513,2.35104,2.35114,48900000.0
2006-12-06 22:53:00,2.35127,2.35133,2.35107,2.35112,45600000.0
2006-12-06 22:54:00,2.35117,2.35137,2.35117,2.35137,33300000.0
2006-12-06 22:55:00,2.3513,2.35143,2.3512,2.35135,40400000.0
2006-12-06 22:56:00,2.35146,2.35146,2.3512,2.35127,20800000.0
2006-12-06 22:57:00,2.35141,2.35156,2.35135,2.35156,41900000.0
2006-12-06 22:58:00,2.35137,2.3515,2.35127,2.3513,46900000.0
2006-12-06 22:59:00,2.35122,2.35126,2.35115,2.35123,34900000.0
2006-12-06 23:00:00,2.35125,2.3515,2.35125,2.35135,45999999.0
2006-12-06 23:01:00,2.35127,2.35137,2.35116,2.35127,49800000.0
2006-12-06 23:02:00,2.35128,2.35138,2.35119,2.35138,15700000.0
2006-12-06 23:03:00,2.35128,2.35128,2.35127,2.35127,9800000.0
2006-12-06 23:04:00,2.35115,2.35115,2.35092,2.35092,10400000.0
2006-12-06 23:05:00,2.35081,2.35096,2.35069,2.35095,30700000.0
2006-12-06 23:06:00,2.35073,2.35091,2.35073,2.35091,16400000.0
2006-12-06 23:07:00,2.35082,2.35088,2.35081,2.35083,14600000.0
2006-12-06 23:08:00,2.35091,2.35095,2.35052,2.3506,30300000.0
2006-12-06 23:09:00,2.35077,2.35086,2.35072,2.35072,39500000.0
2006-12-06 23:10:00,2.35056,2.35079,2.35056,2.35078,35600000.0
2006-12-06 23:11:00,2.3509,2.35092,2.35076,2.35076,19000000.0
2006-12-06 23:12:00,2.35077,2.35091,2.35065,2.35076,33600000.0
2006-12-06 23:13:00,2.35087,2.35094,2.35083,2.35089,24000000.0
2006-12-06 23:14:00,2.35085,2.35099,2.35083,2.35084,29900000.0
2006-12-06 23:15:00,2.35092,2.35098,2.35092,2.35092,21500000.0
2006-12-06 23:16:00,2.35085,2.35101,2.3507,2.3507,35100000.0
2006-12-06 23:17:00,2.35067,2.35085,2.35067,2.35069,34000000.0
2006-12-06 23:18:00,2.35067,2.35082,2.3504,2.35061,30500000.0
2006-12-06 23:19:00,2.35062,2.35074,2.35045,2.35045,39900000.0
2006-12-06 23:20:00,2.35064,2.35074,2.35046,2.35065,49000000.0
2006-12-06 23:21:00,2.35056,2.35094,2.35056,2.3509,33900001.0
2006-12-06 23:22:00,2.35095,2.35095,2.35073,2.35086,37400000.0
2006-12-06 23:23:00,2.35085,2.35085,2.35067,2.35072,23100000.0
2006-12-06 23:24:00,2.35069,2.3508,2.35067,2.3508,26300000.0
2006-12-06 23:25:00,2.35094,2.35102,2.35086,2.35093,31800000.0
2006-12-06 23:26:00,2.3509,2.3509,2.3509,2.3509,7200000.0
2006-12-06 23:27:00,2.35075,2.35085,2.35075,2.35077,7000000.0
2006-12-06 23:28:00,2.3509,2.35135,2.3509,2.35113,38900000.0
2006-12-06 23:29:00,2.35114,2.35128,2.35101,2.35116,24700000.0
2006-12-06 23:30:00,2.35105,2.35105,2.35099,2.35102,17200000.0
2006-12-06 23:31:00,2.35103,2.35103,2.3509,2.35093,16800000.0
2006-12-06 23:32:00,2.35105,2.35105,2.35097,2.35097,15100000.0
2006-12-06 23:33:00,2.35087,2.35089,2.35075,2.35078,45200000.0
2006-12-06 23:34:00,2.35082,2.35093,2.35072,2.35082,44600000.0
2006-12-06 23:35:00,2.35075,2.35096,2.35072,2.35079,51500000.0
2006-12-06 23:36:00,2.35085,2.351,2.35085,2.35087,30900000.0
2006-12-06 23:37:00,2.35081,2.35098,2.35081,2.3509,13100000.0
2006-12-06 23:38:00,2.35089,2.35099,2.35079,2.35092,17300000.0
2006-12-06 23:39:00,2.35042,2.35063,2.35028,2.3505,36200000.0
2006-12-06 23:40:00,2.35077,2.35077,2.35073,2.35073,12000000.0
2006-12-06 23:41:00,2.35075,2.35099,2.35075,2.35093,25700000.0
2006-12-06 23:42:00,2.35107,2.35127,2.35106,2.35127,33500000.0
2006-12-06 23:43:00,2.35119,2.35135,2.35093,2.35093,47400000.0
2006-12-06 23:44:00,2.35101,2.35121,2.35101,2.35108,38400000.0
2006-12-06 23:45:00,2.35113,2.3512,2.35113,2.3512,21300000.0
2006-12-06 23:46:00,2.35126,2.3513,2.35102,2.35107,32200000.0
2006-12-06 23:47:00,2.35097,2.35139,2.35097,2.35139,9800000.0
2006-12-06 23:48:00,2.35123,2.35182,2.35122,2.35162,30200000.0
2006-12-06 23:49:00,2.3515,2.3515,2.35128,2.35148,34800000.0
2006-12-06 23:50:00,2.35131,2.35139,2.35105,2.35117,50700000.0
2006-12-06 23:51:00,2.35124,2.35146,2.35117,2.35126,26000000.0
2006-12-06 23:52:00,2.35129,2.35135,2.35112,2.35112,22800000.0
2006-12-06 23:53:00,2.35103,2.35137,2.35103,2.35135,32200000.0
2006-12-06 23:54:00,2.35149,2.35153,2.35138,2.35147,24700000.0
2006-12-06 23:55:00,2.35127,2.35127,2.35104,2.35116,37600000.0
2006-12-06 23:56:00,2.35138,2.35144,2.35128,2.35128,28000000.0
2006-12-06 23:57:00,2.35138,2.35144,2.35138,2.35144,17500000.0
2006-12-06 23:58:00,2.35132,2.35132,2.35109,2.35126,43699999.0
2006-12-06 23:59:00,2.35124,2.35124,2.35092,2.35105,25000000.0
2006-12-07 00:00:00,2.3509,2.35117,2.35075,2.35117,26700000.0
2006-12-07 00:01:00,2.35128,2.35153,2.35128,2.3514,28000000.0
2006-12-07 00:02:00,2.35144,2.35167,2.35118,2.35118,17500000.0
2006-12-07 00:03:00,2.35124,2.35124,2.3508,2.3508,13500000.0
2006-12-07 00:04:00,2.35093,2.35138,2.35093,2.35138,23500000.0
2006-12-07 00:05:00,2.35121,2.35149,2.3512,2.35149,25800000.0
2006-12-07 00:06:00,2.3515,2.3515,2.35131,2.35143,18300000.0
2006-12-07 00:07:00,2.35147,2.35147,2.35099,2.35139,27700000.0
2006-12-07 00:08:00,2.35146,2.35151,2.35047,2.35047,27700000.0
2006-12-07 00:09:00,2.35078,2.35113,2.35078,2.35113,13300000.0
2006-12-07 00:10:00,2.35134,2.35134,2.35094,2.35094,13200000.0
2006-12-07 00:11:00,2.35085,2.35085,2.35062,2.35074,22600000.0
2006-12-07 00:12:00,2.35075,2.35084,2.35058,2.35058,45100000.0
2006-12-07 00:13:00,2.35053,2.35078,2.35041,2.35059,25900000.0
2006-12-07 00:14:00,2.3505,2.35109,2.35048,2.3509,42500000.0
2006-12-07 00:15:00,2.35076,2.35084,2.35069,2.35069,35500000.0
2006-12-07 00:16:00,2.35085,2.35106,2.35082,2.35097,47300000.0
2006-12-07 00:17:00,2.35101,2.35146,2.35101,2.35113,25800000.0
2006-12-07 00:18:00,2.35126,2.35146,2.35101,2.35101,35200000.0
2006-12-07 00:19:00,2.35115,2.35153,2.35115,2.35153,15700000.0
2006-12-07 00:20:00,2.35149,2.35149,2.35086,2.35086,33500000.0
2006-12-07 00:21:00,2.35085,2.3509,2.35085,2.3509,3200000.0
2006-12-07 00:22:00,2.35088,2.35097,2.35088,2.35097,4800000.0
2006-12-07 00:23:00,2.35086,2.35093,2.35045,2.35045,42100000.0
2006-12-07 00:24:00,2.3506,2.35077,2.35044,2.35077,39800000.0
2006-12-07 00:25:00,2.3508,2.3508,2.35062,2.35062,18200000.0
2006-12-07 00:26:00,2.35048,2.35078,2.35046,2.35053,40200000.0
2006-12-07 00:27:00,2.35045,2.35074,2.35043,2.35074,37100000.0
2006-12-07 00:28:00,2.35073,2.35108,2.35069,2.35108,30800000.0
2006-12-07 00:29:00,2.35082,2.35101,2.35075,2.35082,28200000.0
2006-12-07 00:30:00,2.35061,2.35061,2.35044,2.35044,6800000.0
2006-12-07 00:31:00,2.35044,2.35072,2.35044,2.35072,20000000.0
2006-12-07 00:32:00,2.3507,2.35091,2.35061,2.35066,41900000.0
2006-12-07 00:33:00,2.35067,2.35075,2.35067,2.35069,21200000.0
2006-12-07 00:34:00,2.35064,2.35095,2.35064,2.35068,38500001.0
2006-12-07 00:35:00,2.35074,2.35099,2.35074,2.35085,38000000.0
2006-12-07 00:36:00,2.35078,2.35097,2.3507,2.35097,15300000.0
2006-12-07 00:37:00,2.35105,2.35105,2.35068,2.35068,33100000.0
2006-12-07 00:38:00,2.35075,2.35088,2.35072,2.35088,35400000.0
2006-12-07 00:39:00,2.35089,2.35105,2.35078,2.35105,18100000.0
2006-12-07 00:40:00,2.35105,2.35105,2.35096,2.35099,31900000.0
2006-12-07 00:41:00,2.35124,2.35124,2.35097,2.3511,21000000.0
2006-12-07 00:42:00,2.35125,2.35135,2.35115,2.35115,52700001.0
2006-12-07 00:43:00,2.35141,2.35141,2.35113,2.35135,28900000.0
2006-12-07 00:44:00,2.35129,2.35141,2.35112,2.35141,45000000.0
2006-12-07 00:45:00,2.3513,2.3513,2.35104,2.3511,25000000.0
2006-12-07 00:46:00,2.35102,2.35124,2.35102,2.35108,30200000.0
2006-12-07 00:47:00,2.35108,2.35121,2.35108,2.35111,28800000.0
2006-12-07 00:48:00,2.35114,2.35122,2.35109,2.3512,25900000.0
2006-12-07 00:49:00,2.35125,2.35149,2.35119,2.35127,20600000.0
2006-12-07 00:50:00,2.35136,2.35148,2.35136,2.35141,21200000.0
2006-12-07 00:51:00,2.3515,2.35154,2.3514,2.35154,37300000.0
2006-12-07 00:52:00,2.35139,2.3515,2.35133,2.35143,17800000.0
2006-12-07 00:53:00,2.35138,2.35168,2.35138,2.35162,46300000.0
2006-12-07 00:54:00,2.35162,2.35187,2.35161,2.35183,31900000.0
2006-12-07 00:55:00,2.35157,2.35157,2.35099,2.35114,21000000.0
2006-12-07 00:56:00,2.35102,2.35102,2.3505,2.35058,21300000.0
2006-12-07 00:57:00,2.35056,2.35083,2.35056,2.35083,30200000.0
2006-12-07 00:58:00,2.35053,2.35069,2.35038,2.35038,29500000.0
2006-12-07 00:59:00,2.35022,2.35046,2.35019,2.35042,28000000.0
2006-12-07 01:00:00,2.35052,2.35063,2.35036,2.35063,29800000.0
2006-12-07 01:01:00,2.35065,2.35078,2.35054,2.35078,26700000.0
2006-12-07 01:02:00,2.35054,2.35081,2.35054,2.35063,20400000.0
2006-12-07 01:03:00,2.35068,2.35076,2.3504,2.3504,25700000.0
2006-12-07 01:04:00,2.35054,2.35066,2.35045,2.35045,28300000.0
2006-12-07 01:05:00,2.35063,2.35065,2.35053,2.3506,31600000.0
2006-12-07 01:06:00,2.35053,2.35072,2.3505,2.35072,26700000.0
2006-12-07 01:07:00,2.35061,2.35086,2.35057,2.35086,29900000.0
2006-12-07 01:08:00,2.35072,2.35072,2.35034,2.35034,20700000.0
2006-12-07 01:09:00,2.35045,2.35062,2.35045,2.35048,36200000.0
2006-12-07 01:10:00,2.35079,2.35099,2.35075,2.35091,46400000.0
2006-12-07 01:11:00,2.35078,2.35089,2.35078,2.35082,20400000.0
2006-12-07 01:12:00,2.35081,2.3509,2.35055,2.35086,53600000.0
2006-12-07 01:13:00,2.35076,2.35076,2.3507,2.35076,28800000.0
2006-12-07 01:14:00,2.3506,2.35103,2.35056,2.35083,31600000.0
2006-12-07 01:15:00,2.35083,2.35094,2.35066,2.35083,36700000.0
2006-12-07 01:16:00,2.35088,2.35089,2.3506,2.3506,49600000.0
2006-12-07 01:17:00,2.35062,2.35095,2.35062,2.3508,23800000.0
2006-12-07 01:18:00,2.35085,2.35091,2.35077,2.35089,43400000.0
2006-12-07 01:19:00,2.35092,2.35098,2.35092,2.35098,8600000.0
2006-12-07 01:20:00,2.3509,2.35113,2.35089,2.35108,43300000.0
2006-12-07 01:21:00,2.35122,2.35168,2.35122,2.35168,33300000.0
2006-12-07 01:22:00,2.35144,2.35183,2.35144,2.35167,35200000.0
2006-12-07 01:23:00,2.35161,2.3517,2.35156,2.3516,48400000.0
2006-12-07 01:24:00,2.35156,2.35173,2.35156,2.35161,40500000.0
2006-12-07 01:25:00,2.35161,2.35195,2.35161,2.35163,27800000.0
2006-12-07 01:26:00,2.35155,2.35157,2.35145,2.35147,22600000.0
2006-12-07 01:27:00,2.35138,2.35149,2.35119,2.35145,59500000.0
2006-12-07 01:28:00,2.35144,2.35162,2.35144,2.35153,16300000.0
2006-12-07 01:29:00,2.35157,2.35157,2.35142,2.35142,37800000.0
2006-12-07 01:30:00,2.35138,2.35156,2.35133,2.35156,41400000.0
2006-12-07 01:31:00,2.3514,2.3514,2.35119,2.35137,13600000.0
2006-12-07 01:32:00,2.35092,2.35144,2.35092,2.35115,35200000.0
2006-12-07 01:33:00,2.35121,2.35124,2.35113,2.35124,26700000.0
2006-12-07 01:34:00,2.35123,2.35148,2.35123,2.35142,56300000.0
2006-12-07 01:35:00,2.35148,2.35156,2.35146,2.35148,54999998.0
2006-12-07 01:36:00,2.35141,2.35167,2.35138,2.35167,6400000.0
2006-12-07 01:37:00,2.3516,2.35185,2.35157,2.35157,13000000.0
2006-12-07 01:38:00,2.35161,2.35179,2.35128,2.35152,53900000.0
2006-12-07 01:39:00,2.35148,2.35175,2.35145,2.35152,35400000.0
2006-12-07 01:40:00,2.3517,2.3517,2.35135,2.35142,59900000.0
2006-12-07 01:41:00,2.35164,2.35186,2.35164,2.35178,33800000.0
2006-12-07 01:42:00,2.35162,2.35173,2.35141,2.35141,20000000.0
2006-12-07 01:43:00,2.35123,2.35134,2.35119,2.35132,33600000.0
2006-12-07 01:44:00,2.35145,2.3515,2.35135,2.35135,21100000.0
2006-12-07 01:45:00,2.35137,2.35137,2.35122,2.35128,24100000.0
2006-12-07 01:46:00,2.35122,2.35151,2.35122,2.35132,25500000.0
2006-12-07 01:47:00,2.3514,2.35148,2.3514,2.35148,15400000.0
2006-12-07 01:48:00,2.35149,2.35149,2.3512,2.3513,36100000.0
2006-12-07 01:49:00,2.35125,2.35137,2.3512,2.35121,24500000.0
2006-12-07 01:50:00,2.35118,2.35152,2.35118,2.35152,35300000.0
2006-12-07 01:51:00,2.35182,2.35197,2.3511,2.3511,31300000.0
2006-12-07 01:52:00,2.3511,2.35156,2.35089,2.35156,55400000.0
2006-12-07 01:53:00,2.35154,2.35166,2.35133,2.3515,40700000.0
2006-12-07 01:54:00,2.35149,2.35161,2.35147,2.35147,44900000.0
2006-12-07 01:55:00,2.35162,2.3519,2.35146,2.35164,43700000.0
2006-12-07 01:56:00,2.35164,2.35175,2.35147,2.3515,35000000.0
2006-12-07 01:57:00,2.35165,2.35165,2.35131,2.35145,31300000.0
2006-12-07 01:58:00,2.35157,2.35163,2.35156,2.35156,18500000.0
2006-12-07 01:59:00,2.35148,2.3516,2.35146,2.35148,38500000.0
2006-12-07 02:00:00,2.3515,2.35156,2.35139,2.35139,26500000.0
2006-12-07 02:01:00,2.35127,2.35127,2.35105,2.35115,41400000.0
2006-12-07 02:02:00,2.35121,2.35121,2.35097,2.35101,28500000.0
2006-12-07 02:03:00,2.35096,2.35111,2.35077,2.35077,30200000.0
2006-12-07 02:04:00,2.35075,2.35079,2.35065,2.35067,34300000.0
2006-12-07 02:05:00,2.35081,2.35117,2.35067,2.35116,48600000.0
2006-12-07 02:06:00,2.35108,2.35112,2.35088,2.35107,58300000.0
2006-12-07 02:07:00,2.35105,2.3512,2.35105,2.35113,45300000.0
2006-12-07 02:08:00,2.35097,2.35118,2.35077,2.35118,17600000.0
2006-12-07 02:09:00,2.35109,2.35109,2.35081,2.35085,30200000.0
2006-12-07 02:10:00,2.35102,2.35113,2.35075,2.35082,21000000.0
2006-12-07 02:11:00,2.35074,2.35127,2.35074,2.35119,25900000.0
2006-12-07 02:12:00,2.35122,2.35122,2.35062,2.35118,49500000.0
2006-12-07 02:13:00,2.35103,2.35108,2.35076,2.35088,41900000.0
2006-12-07 02:14:00,2.35105,2.35137,2.35105,2.35135,38200000.0
2006-12-07 02:15:00,2.35157,2.35172,2.3513,2.35135,45700000.0
2006-12-07 02:16:00,2.35112,2.35135,2.3511,2.35135,42000000.0
2006-12-07 02:17:00,2.35137,2.3515,2.35134,2.3514,28700000.0
2006-12-07 02:18:00,2.35127,2.35139,2.35114,2.35117,48700000.0
2006-12-07 02:19:00,2.35114,2.35151,2.35114,2.35139,13400000.0
2006-12-07 02:20:00,2.3513,2.35149,2.35122,2.35149,17400000.0
2006-12-07 02:21:00,2.35148,2.35148,2.35138,2.35138,17600000.0
2006-12-07 02:22:00,2.35145,2.35147,2.35133,2.35145,35000000.0
2006-12-07 02:23:00,2.35142,2.3516,2.35142,2.35142,23500000.0
2006-12-07 02:24:00,2.35147,2.3515,2.3514,2.3514,8800000.0
2006-12-07 02:25:00,2.35148,2.35171,2.35137,2.35171,22100000.0
2006-12-07 02:26:00,2.3518,2.3518,2.35149,2.35157,42400000.0
2006-12-07 02:27:00,2.35135,2.35147,2.35118,2.35144,30800000.0
2006-12-07 02:28:00,2.35139,2.35149,2.35113,2.35132,66500000.0
2006-12-07 02:29:00,2.35129,2.35153,2.35113,2.35113,60800000.0
2006-12-07 02:30:00,2.3511,2.3511,2.35078,2.35078,43300000.0
2006-12-07 02:31:00,2.35096,2.35109,2.35094,2.35105,32400000.0
2006-12-07 02:32:00,2.35095,2.3512,2.35095,2.35113,33000000.0
2006-12-07 02:33:00,2.35112,2.35118,2.35103,2.35112,29600000.0
2006-12-07 02:34:00,2.35125,2.35143,2.35107,2.35126,24900000.0
2006-12-07 02:35:00,2.35123,2.35193,2.35123,2.35181,35300000.0
2006-12-07 02:36:00,2.35202,2.35202,2.35184,2.35188,24400000.0
2006-12-07 02:37:00,2.35184,2.35191,2.35181,2.35191,33400000.0
2006-12-07 02:38:00,2.35204,2.35215,2.35176,2.35176,18200000.0
2006-12-07 02:39:00,2.35186,2.35211,2.35186,2.3521,26200000.0
2006-12-07 02:40:00,2.35188,2.35211,2.35183,2.35211,20300000.0
2006-12-07 02:41:00,2.35205,2.35207,2.35193,2.352,35700000.0
2006-12-07 02:42:00,2.35185,2.35221,2.35185,2.35215,49400000.0
2006-12-07 02:43:00,2.35205,2.3522,2.35193,2.35193,38800000.0
2006-12-07 02:44:00,2.35205,2.35205,2.35198,2.35198,8800000.0
2006-12-07 02:45:00,2.35201,2.35218,2.352,2.35202,22400000.0
2006-12-07 02:46:00,2.35188,2.35188,2.35176,2.35187,19000000.0
2006-12-07 02:47:00,2.35195,2.35214,2.3519,2.3519,22400000.0
2006-12-07 02:48:00,2.3519,2.3519,2.3519,2.3519,11600000.0
2006-12-07 02:49:00,2.35193,2.3522,2.35193,2.35219,37799999.0
2006-12-07 02:50:00,2.35206,2.35206,2.35193,2.35193,35300000.0
2006-12-07 02:51:00,2.35174,2.35174,2.35138,2.35163,31500000.0
2006-12-07 02:52:00,2.35162,2.3517,2.35138,2.35138,22700000.0
2006-12-07 02:53:00,2.35148,2.35164,2.35128,2.35142,21600000.0
2006-12-07 02:54:00,2.35142,2.35149,2.3513,2.35145,47800000.0
2006-12-07 02:55:00,2.35161,2.35167,2.35129,2.35129,27900000.0
2006-12-07 02:56:00,2.3514,2.35161,2.3514,2.35146,31900000.0
2006-12-07 02:57:00,2.35138,2.35138,2.35113,2.35113,41200000.0
2006-12-07 02:58:00,2.35113,2.35121,2.35113,2.35114,29600000.0
2006-12-07 02:59:00,2.35143,2.3515,2.35115,2.35115,32000000.0
2006-12-07 03:00:00,2.351,2.35135,2.351,2.3512,49400000.0
2006-12-07 03:01:00,2.35108,2.35127,2.35108,2.3511,27600000.0
2006-12-07 03:02:00,2.35101,2.35123,2.35101,2.35123,14500000.0
2006-12-07 03:03:00,2.35107,2.35117,2.35044,2.35051,20400000.0
2006-12-07 03:04:00,2.35057,2.35089,2.3505,2.35089,39900000.0
2006-12-07 03:05:00,2.35068,2.35099,2.35064,2.35098,23500000.0
2006-12-07 03:06:00,2.35107,2.35129,2.3509,2.35105,46700000.0
2006-12-07 03:07:00,2.35126,2.35138,2.35113,2.35113,26200000.0
2006-12-07 03:08:00,2.35124,2.35132,2.35096,2.35115,26200000.0
2006-12-07 03:09:00,2.35122,2.35145,2.35122,2.35141,29900000.0
2006-12-07 03:10:00,2.35162,2.35162,2.35134,2.35134,18400000.0
2006-12-07 03:11:00,2.35145,2.3515,2.35141,2.3515,28500000.0
2006-12-07 03:12:00,2.35142,2.35148,2.35142,2.35148,12300000.0
2006-12-07 03:13:00,2.35155,2.35174,2.35153,2.35174,35100000.0
2006-12-07 03:14:00,2.3517,2.35197,2.3517,2.35197,16000000.0
2006-12-07 03:15:00,2.352,2.35202,2.35181,2.35181,39200000.0
2006-12-07 03:16:00,2.35192,2.3521,2.35168,2.35168,30400000.0
2006-12-07 03:17:00,2.35155,2.35194,2.35155,2.35194,33300000.0
2006-12-07 03:18:00,2.35197,2.35197,2.3518,2.35182,28700000.0
2006-12-07 03:19:00,2.352,2.352,2.35185,2.35185,7300000.0
2006-12-07 03:20:00,2.35194,2.35196,2.35187,2.3519,30200000.0
2006-12-07 03:21:00,2.35178,2.35201,2.35169,2.35169,45800000.0
2006-12-07 03:22:00,2.35179,2.35198,2.35179,2.3519,22200000.0
2006-12-07 03:23:00,2.35207,2.35239,2.35184,2.35184,31200000.0
2006-12-07 03:24:00,2.35156,2.35156,2.35094,2.35116,25100000.0
2006-12-07 03:25:00,2.35129,2.35131,2.35129,2.35131,14600000.0
2006-12-07 03:26:00,2.35131,2.35148,2.35131,2.35144,23900000.0
2006-12-07 03:27:00,2.3514,2.35142,2.35127,2.3514,32000000.0
2006-12-07 03:28:00,2.3515,2.35153,2.35136,2.35153,32800000.0
2006-12-07 03:29:00,2.35151,2.35151,2.35141,2.35143,12200000.0
2006-12-07 03:30:00,2.35135,2.35146,2.35125,2.35125,23700000.0
2006-12-07 03:31:00,2.35115,2.35115,2.35094,2.35094,12500000.0
2006-12-07 03:32:00,2.35088,2.35099,2.35075,2.35077,29600000.0
2006-12-07 03:33:00,2.35088,2.35088,2.35064,2.35073,30400000.0
2006-12-07 03:34:00,2.35063,2.35092,2.35063,2.35086,38600000.0
2006-12-07 03:35:00,2.35073,2.35075,2.35073,2.35075,6400000.0
2006-12-07 03:36:00,2.35103,2.35135,2.35103,2.35105,39400000.0
2006-12-07 03:37:00,2.35118,2.35129,2.35109,2.3512,46400000.0
2006-12-07 03:38:00,2.35106,2.35111,2.35097,2.35103,25200000.0
2006-12-07 03:39:00,2.35091,2.35118,2.35079,2.35118,32000000.0
2006-12-07 03:40:00,2.35101,2.35107,2.35087,2.35106,27100000.0
2006-12-07 03:41:00,2.35085,2.35085,2.3507,2.3507,14400000.0
2006-12-07 03:42:00,2.35065,2.35078,2.35065,2.35078,15800000.0
2006-12-07 03:43:00,2.35079,2.35096,2.35069,2.35069,34200000.0
2006-12-07 03:44:00,2.35084,2.35091,2.35084,2.3509,42500000.0
2006-12-07 03:45:00,2.35079,2.35079,2.35061,2.35067,22400000.0
2006-12-07 03:46:00,2.3506,2.3506,2.35038,2.3505,28300000.0
2006-12-07 03:47:00,2.35073,2.35101,2.35073,2.35082,24400000.0
2006-12-07 03:48:00,2.35076,2.35077,2.3506,2.35069,26200000.0
2006-12-07 03:49:00,2.35082,2.35089,2.35061,2.35073,34500000.0
2006-12-07 03:50:00,2.35087,2.35104,2.35086,2.35086,33400000.0
2006-12-07 03:51:00,2.35093,2.35112,2.35077,2.35111,28300000.0
2006-12-07 03:52:00,2.35113,2.35121,2.35099,2.35113,34600000.0
2006-12-07 03:53:00,2.35109,2.3513,2.35109,2.35111,43700000.0
2006-12-07 03:54:00,2.3511,2.35125,2.35105,2.35105,38000000.0
2006-12-07 03:55:00,2.35114,2.35114,2.35111,2.35111,13600000.0
2006-12-07 03:56:00,2.3513,2.3513,2.35113,2.3512,11200000.0
2006-12-07 03:57:00,2.35137,2.35153,2.35129,2.35153,33600000.0
2006-12-07 03:58:00,2.35146,2.35183,2.35138,2.35183,29700000.0
2006-12-07 03:59:00,2.35162,2.35162,2.35139,2.35148,18900000.0
2006-12-07 04:00:00,2.35133,2.35133,2.35117,2.35117,16700000.0
2006-12-07 04:01:00,2.35113,2.35133,2.35103,2.3512,34000000.0
2006-12-07 04:02:00,2.35127,2.35137,2.35125,2.35131,24100000.0
2006-12-07 04:03:00,2.3514,2.3514,2.3513,2.3513,11200000.0
2006-12-07 04:04:00,2.35135,2.35145,2.35135,2.35145,22900000.0
2006-12-07 04:05:00,2.35131,2.35167,2.35124,2.3514,63300000.0
2006-12-07 04:06:00,2.35123,2.35129,2.35092,2.35092,47500000.0
2006-12-07 04:07:00,2.35083,2.35125,2.35083,2.35106,72000000.0
2006-12-07 04:08:00,2.35092,2.35099,2.35076,2.3509,37100000.0
2006-12-07 04:09:00,2.35109,2.35119,2.35102,2.35102,11900000.0
2006-12-07 04:10:00,2.35077,2.35103,2.3507,2.35081,35000000.0
2006-12-07 04:11:00,2.35077,2.35077,2.35064,2.35075,28300000.0
2006-12-07 04:12:00,2.3507,2.35087,2.35062,2.35073,25800000.0
2006-12-07 04:13:00,2.35049,2.35061,2.35049,2.35061,7200000.0
2006-12-07 04:14:00,2.35061,2.35063,2.35047,2.35062,13500000.0
2006-12-07 04:15:00,2.35035,2.3507,2.35029,2.35044,30100000.0
2006-12-07 04:16:00,2.35045,2.35055,2.3503,2.35035,27900000.0
2006-12-07 04:17:00,2.35044,2.35044,2.35025,2.35025,22700000.0
2006-12-07 04:18:00,2.35039,2.35039,2.35014,2.35014,12300000.0
2006-12-07 04:19:00,2.35021,2.35021,2.34997,2.34997,60000000.0
2006-12-07 04:20:00,2.35013,2.35013,2.35012,2.35012,16700000.0
2006-12-07 04:21:00,2.35024,2.35041,2.35016,2.35041,24500000.0
2006-12-07 04:22:00,2.35038,2.35038,2.35037,2.35037,4800000.0
2006-12-07 04:23:00,2.35047,2.35047,2.35032,2.35034,12900000.0
2006-12-07 04:24:00,2.35035,2.35043,2.35023,2.35026,52500000.0
2006-12-07 04:25:00,2.35036,2.35036,2.3501,2.35012,28000000.0
2006-12-07 04:26:00,2.35028,2.35047,2.35019,2.35036,46100000.0
2006-12-07 04:27:00,2.35044,2.35044,2.35043,2.35043,4700000.0
2006-12-07 04:28:00,2.35067,2.35067,2.3505,2.35055,23600000.0
2006-12-07 04:29:00,2.3509,2.3509,2.35053,2.35053,21700000.0
2006-12-07 04:30:00,2.3507,2.35107,2.3507,2.35096,54700000.0
2006-12-07 04:31:00,2.35094,2.35094,2.35058,2.35069,19800000.0
2006-12-07 04:32:00,2.35079,2.35116,2.35079,2.35116,14200000.0
2006-12-07 04:33:00,2.35123,2.35141,2.35122,2.35141,26200000.0
2006-12-07 04:34:00,2.35141,2.35147,2.35135,2.35139,51799998.0
2006-12-07 04:35:00,2.35135,2.35147,2.35112,2.35147,37800000.0
2006-12-07 04:36:00,2.3514,2.35142,2.35133,2.3514,58799998.0
2006-12-07 04:37:00,2.35127,2.35127,2.35121,2.35124,16700000.0
2006-12-07 04:38:00,2.35123,2.35125,2.35123,2.35125,6500000.0
2006-12-07 04:39:00,2.35121,2.35145,2.35121,2.35131,39500000.0
2006-12-07 04:40:00,2.35119,2.35147,2.35111,2.35111,35800000.0
2006-12-07 04:41:00,2.35114,2.35133,2.35112,2.35112,20600000.0
2006-12-07 04:42:00,2.35127,2.35149,2.35125,2.35138,32600000.0
2006-12-07 04:43:00,2.35113,2.35132,2.35109,2.35121,41400000.0
2006-12-07 04:44:00,2.3512,2.35136,2.35117,2.35117,19400000.0
2006-12-07 04:45:00,2.35111,2.35115,2.35105,2.35105,18800000.0
2006-12-07 04:46:00,2.35095,2.35117,2.35095,2.35106,25600000.0
2006-12-07 04:47:00,2.35093,2.35098,2.35076,2.35076,40700000.0
2006-12-07 04:48:00,2.35075,2.35075,2.35053,2.35063,30000000.0
2006-12-07 04:49:00,2.3508,2.35092,2.35076,2.35081,35100000.0
2006-12-07 04:50:00,2.35085,2.35123,2.35085,2.35123,33300000.0
2006-12-07 04:51:00,2.35102,2.35111,2.3509,2.35102,27100000.0
2006-12-07 04:52:00,2.35102,2.35102,2.35079,2.35079,25500000.0
2006-12-07 04:53:00,2.35095,2.3511,2.35095,2.35103,33700000.0
2006-12-07 04:54:00,2.35097,2.35109,2.3509,2.35096,49300000.0
2006-12-07 04:55:00,2.35119,2.35133,2.35091,2.35113,26600000.0
2006-12-07 04:56:00,2.3511,2.35132,2.3511,2.35124,45300000.0
2006-12-07 04:57:00,2.35123,2.35127,2.35105,2.35108,36300000.0
2006-12-07 04:58:00,2.35097,2.35119,2.35096,2.35116,31000000.0
2006-12-07 04:59:00,2.35103,2.35118,2.35103,2.35106,15100000.0
2006-12-07 05:00:00,2.35107,2.35124,2.35094,2.35111,47200000.0
2006-12-07 05:01:00,2.35108,2.35111,2.351,2.35111,23500000.0
2006-12-07 05:02:00,2.35111,2.35119,2.35098,2.35102,36600000.0
2006-12-07 05:03:00,2.35097,2.35118,2.3508,2.3508,19200000.0
2006-12-07 05:04:00,2.35085,2.35104,2.35085,2.35104,38600000.0
2006-12-07 05:05:00,2.35107,2.35107,2.35096,2.35096,18900000.0
2006-12-07 05:06:00,2.35086,2.35086,2.35081,2.35081,14900000.0
2006-12-07 05:07:00,2.35073,2.3508,2.35071,2.35072,20800000.0
2006-12-07 05:08:00,2.35084,2.35084,2.35052,2.35073,34600000.0
2006-12-07 05:09:00,2.35082,2.35086,2.3508,2.35082,29900000.0
2006-12-07 05:10:00,2.35075,2.35108,2.35064,2.35108,32200000.0
2006-12-07 05:11:00,2.35128,2.35128,2.35101,2.3511,23200000.0
2006-12-07 05:12:00,2.35116,2.35116,2.35113,2.35116,7600000.0
2006-12-07 05:13:00,2.35114,2.35129,2.35101,2.35115,31000000.0
2006-12-07 05:14:00,2.35106,2.35106,2.35092,2.35092,49800000.0
2006-12-07 05:15:00,2.35093,2.35111,2.35072,2.35111,28800000.0
2006-12-07 05:16:00,2.35103,2.35118,2.35103,2.3511,42900000.0
2006-12-07 05:17:00,2.35116,2.35116,2.35092,2.35103,50800000.0
2006-12-07 05:18:00,2.35094,2.35109,2.35088,2.35106,31200000.0
2006-12-07 05:19:00,2.35112,2.35119,2.35105,2.35118,37400000.0
2006-12-07 05:20:00,2.35099,2.35119,2.35099,2.35105,27600000.0
2006-12-07 05:21:00,2.35096,2.35105,2.35089,2.35093,20100000.0
2006-12-07 05:22:00,2.35085,2.35099,2.35077,2.35099,28400000.0
2006-12-07 05:23:00,2.35093,2.35108,2.35078,2.351,21600000.0
2006-12-07 05:24:00,2.35103,2.35121,2.35103,2.35112,14200000.0
2006-12-07 05:25:00,2.35113,2.35118,2.35096,2.35096,21000000.0
2006-12-07 05:26:00,2.35101,2.35113,2.35093,2.35103,33600000.0
2006-12-07 05:27:00,2.35109,2.35116,2.35085,2.35105,30800000.0
2006-12-07 05:28:00,2.35095,2.35118,2.35095,2.35108,32600000.0
2006-12-07 05:29:00,2.3511,2.35122,2.35102,2.35108,37100000.0
2006-12-07 05:30:00,2.35093,2.35116,2.35088,2.35088,54499998.0
2006-12-07 05:31:00,2.35106,2.35107,2.35069,2.35069,31400000.0
2006-12-07 05:32:00,2.35078,2.35106,2.35078,2.35093,46799999.0
2006-12-07 05:33:00,2.35105,2.35127,2.35103,2.35125,22700000.0
2006-12-07 05:34:00,2.35119,2.35128,2.35116,2.35128,16600000.0
2006-12-07 05:35:00,2.35136,2.35136,2.35112,2.3512,25500000.0
2006-12-07 05:36:00,2.3511,2.35122,2.35102,2.35106,32500000.0
2006-12-07 05:37:00,2.35115,2.35121,2.35103,2.35109,33000000.0
2006-12-07 05:38:00,2.35112,2.3513,2.35112,2.3513,16300000.0
2006-12-07 05:39:00,2.35078,2.35112,2.35074,2.35112,40500000.0
2006-12-07 05:40:00,2.35114,2.35126,2.35109,2.35111,37700001.0
2006-12-07 05:41:00,2.35109,2.3512,2.35107,2.35115,25300000.0
2006-12-07 05:42:00,2.35111,2.35116,2.35107,2.35113,43700000.0
2006-12-07 05:43:00,2.3513,2.3513,2.35102,2.35115,26900000.0
2006-12-07 05:44:00,2.35118,2.35125,2.35118,2.35118,22800000.0
2006-12-07 05:45:00,2.35123,2.35123,2.35099,2.35099,14000000.0
2006-12-07 05:46:00,2.3511,2.3511,2.3509,2.3509,17400000.0
2006-12-07 05:47:00,2.35095,2.35112,2.35093,2.35112,34900000.0
2006-12-07 05:48:00,2.35108,2.35131,2.35091,2.35105,43400000.0
2006-12-07 05:49:00,2.35097,2.35116,2.35096,2.35116,45500000.0
2006-12-07 05:50:00,2.35112,2.35124,2.35099,2.35099,32100000.0
2006-12-07 05:51:00,2.35112,2.35122,2.35105,2.35115,40300000.0
2006-12-07 05:52:00,2.35109,2.35132,2.35109,2.35118,39700000.0
2006-12-07 05:53:00,2.3511,2.35128,2.3511,2.35116,32100000.0
2006-12-07 05:54:00,2.35106,2.3512,2.35106,2.3512,27000000.0
2006-12-07 05:55:00,2.35131,2.35131,2.35121,2.35125,29800000.0
2006-12-07 05:56:00,2.35133,2.35144,2.35116,2.35116,41200000.0
2006-12-07 05:57:00,2.3511,2.35136,2.35105,2.35108,29800000.0
2006-12-07 05:58:00,2.35099,2.35125,2.35099,2.35099,35400000.0
2006-12-07 05:59:00,2.35108,2.35108,2.35099,2.35107,27200000.0
2006-12-07 06:00:00,2.35096,2.35107,2.3509,2.35095,28100000.0
2006-12-07 06:01:00,2.35112,2.35112,2.35103,2.35103,4600000.0
2006-12-07 06:02:00,2.35095,2.35105,2.35095,2.35098,16500000.0
2006-12-07 06:03:00,2.35096,2.35108,2.35096,2.35103,27900000.0
2006-12-07 06:04:00,2.3509,2.35094,2.35077,2.35077,37700000.0
2006-12-07 06:05:00,2.35068,2.35091,2.35068,2.35091,15900000.0
2006-12-07 06:06:00,2.35096,2.35096,2.35061,2.35067,48400000.0
2006-12-07 06:07:00,2.35061,2.35072,2.3505,2.3505,21400000.0
2006-12-07 06:08:00,2.35066,2.35086,2.35053,2.35075,21300000.0
2006-12-07 06:09:00,2.35084,2.35092,2.35061,2.35067,28200000.0
2006-12-07 06:10:00,2.35058,2.35059,2.35011,2.35011,19600000.0
2006-12-07 06:11:00,2.34978,2.34986,2.34953,2.34981,62100000.0
2006-12-07 06:12:00,2.34967,2.3499,2.34967,2.34984,34800000.0
2006-12-07 06:13:00,2.34975,2.35002,2.34969,2.35002,10900000.0
2006-12-07 06:14:00,2.34999,2.34999,2.34972,2.34972,23000000.0
2006-12-07 06:15:00,2.34971,2.34986,2.34967,2.34974,43400000.0
2006-12-07 06:16:00,2.35005,2.35005,2.34977,2.34977,55300000.0
2006-12-07 06:17:00,2.34985,2.34998,2.34977,2.34993,42400000.0
2006-12-07 06:18:00,2.34985,2.34985,2.34975,2.34975,17400000.0
2006-12-07 06:19:00,2.34972,2.34998,2.34972,2.34998,28000000.0
2006-12-07 06:20:00,2.35002,2.35003,2.34969,2.34992,59400000.0
2006-12-07 06:21:00,2.35025,2.3503,2.35007,2.35007,35200000.0
2006-12-07 06:22:00,2.35017,2.35043,2.35008,2.35043,49499999.0
2006-12-07 06:23:00,2.3505,2.35061,2.35043,2.35043,50800000.0
2006-12-07 06:24:00,2.35044,2.35044,2.35018,2.35018,17200000.0
2006-12-07 06:25:00,2.35009,2.35033,2.35009,2.35015,32600000.0
2006-12-07 06:26:00,2.35027,2.35036,2.3502,2.35022,25100000.0
2006-12-07 06:27:00,2.35028,2.35055,2.35024,2.35039,20400000.0
2006-12-07 06:28:00,2.35028,2.35047,2.35012,2.35047,34000000.0
2006-12-07 06:29:00,2.3504,2.35052,2.35007,2.35007,33200000.0
2006-12-07 06:30:00,2.35011,2.35025,2.34983,2.34983,23200000.0
2006-12-07 06:31:00,2.34973,2.35016,2.34966,2.35016,35700000.0
2006-12-07 06:32:00,2.35027,2.35027,2.34997,2.35007,27300000.0
2006-12-07 06:33:00,2.34997,2.35015,2.34997,2.35004,34400000.0
2006-12-07 06:34:00,2.35011,2.35031,2.34998,2.34998,25600000.0
2006-12-07 06:35:00,2.35012,2.35012,2.34997,2.35004,18800000.0
2006-12-07 06:36:00,2.35002,2.35017,2.34989,2.34989,33500000.0
2006-12-07 06:37:00,2.34988,2.35008,2.34988,2.35003,15100000.0
2006-12-07 06:38:00,2.35003,2.35016,2.34978,2.34978,39900000.0
2006-12-07 06:39:00,2.34961,2.34991,2.34961,2.34966,41300000.0
2006-12-07 06:40:00,2.34991,2.35019,2.34991,2.35015,40500000.0
2006-12-07 06:41:00,2.35025,2.35034,2.35001,2.35011,40900000.0
2006-12-07 06:42:00,2.35012,2.35035,2.35012,2.35028,36500000.0
2006-12-07 06:43:00,2.35024,2.35024,2.34988,2.34989,18400000.0
2006-12-07 06:44:00,2.34987,2.34999,2.34977,2.34977,13000000.0
2006-12-07 06:45:00,2.34964,2.34981,2.34964,2.34974,22400000.0
2006-12-07 06:46:00,2.34971,2.34971,2.34949,2.34964,19900000.0
2006-12-07 06:47:00,2.34957,2.34986,2.34957,2.34973,28800000.0
2006-12-07 06:48:00,2.34958,2.34958,2.34936,2.34954,21900000.0
2006-12-07 06:49:00,2.34943,2.34952,2.34937,2.34937,12800000.0
2006-12-07 06:50:00,2.34935,2.34965,2.34935,2.34957,37600000.0
2006-12-07 06:51:00,2.34969,2.34974,2.34945,2.34949,27900000.0
2006-12-07 06:52:00,2.34953,2.3496,2.34941,2.34941,42000000.0
2006-12-07 06:53:00,2.34953,2.34971,2.34953,2.34957,17600000.0
2006-12-07 06:54:00,2.34959,2.34969,2.34952,2.34953,31200000.0
2006-12-07 06:55:00,2.34973,2.34979,2.34961,2.34975,34700000.0
2006-12-07 06:56:00,2.34994,2.34999,2.34977,2.34977,27800000.0
2006-12-07 06:57:00,2.34968,2.34982,2.34947,2.34955,34200000.0
2006-12-07 06:58:00,2.34937,2.34961,2.34927,2.34927,61400000.0
2006-12-07 06:59:00,2.34934,2.3494,2.34928,2.34934,35700000.0
2006-12-07 07:00:00,2.34916,2.34944,2.34916,2.34939,24700000.0
2006-12-07 07:01:00,2.34962,2.3499,2.34938,2.34938,21800000.0
2006-12-07 07:02:00,2.34938,2.34985,2.34929,2.34985,35200000.0
2006-12-07 07:03:00,2.34979,2.34998,2.34961,2.34964,46500000.0
2006-12-07 07:04:00,2.3494,2.34955,2.34928,2.34952,59700000.0
2006-12-07 07:05:00,2.34932,2.34971,2.34927,2.34971,34400000.0
2006-12-07 07:06:00,2.34972,2.34979,2.3494,2.3494,29000000.0
2006-12-07 07:07:00,2.3495,2.34972,2.34944,2.34944,29400000.0
2006-12-07 07:08:00,2.34957,2.34975,2.34957,2.34975,5200000.0
2006-12-07 07:09:00,2.34978,2.34988,2.34964,2.34988,27000000.0
2006-12-07 07:10:00,2.34952,2.34972,2.34946,2.34953,28600000.0
2006-12-07 07:11:00,2.34948,2.34969,2.34948,2.34969,12900000.0
2006-12-07 07:12:00,2.34969,2.34996,2.34969,2.34996,29200000.0
2006-12-07 07:13:00,2.34997,2.35005,2.3499,2.34997,49900001.0
2006-12-07 07:14:00,2.3498,2.35006,2.3498,2.34993,25500000.0
2006-12-07 07:15:00,2.35011,2.35031,2.34994,2.34994,47700001.0
2006-12-07 07:16:00,2.34995,2.35025,2.34995,2.35025,13500000.0
2006-12-07 07:17:00,2.35015,2.35034,2.35014,2.35031,44200000.0
2006-12-07 07:18:00,2.35033,2.35033,2.35008,2.35028,37500001.0
2006-12-07 07:19:00,2.3502,2.3502,2.34996,2.35015,51800000.0
2006-12-07 07:20:00,2.35014,2.35015,2.34996,2.35015,49200000.0
2006-12-07 07:21:00,2.35005,2.35005,2.34971,2.34984,22900000.0
2006-12-07 07:22:00,2.34979,2.34995,2.34973,2.34973,46500000.0
2006-12-07 07:23:00,2.34985,2.35004,2.3496,2.3496,32800000.0
2006-12-07 07:24:00,2.34945,2.34945,2.34897,2.34913,45300000.0
2006-12-07 07:25:00,2.3494,2.34964,2.3494,2.34941,17200000.0
2006-12-07 07:26:00,2.34941,2.34952,2.34934,2.34941,21200000.0
2006-12-07 07:27:00,2.34939,2.34946,2.34921,2.34921,25100000.0
2006-12-07 07:28:00,2.3494,2.34943,2.34937,2.34943,13600000.0
2006-12-07 07:29:00,2.34947,2.34953,2.34936,2.34947,52500000.0
2006-12-07 07:30:00,2.34945,2.34945,2.34917,2.34943,26400000.0
2006-12-07 07:31:00,2.3493,2.34944,2.34912,2.34912,40500000.0
2006-12-07 07:32:00,2.34935,2.34935,2.34915,2.34923,18500000.0
2006-12-07 07:33:00,2.34928,2.34943,2.34928,2.34943,20900000.0
2006-12-07 07:34:00,2.34918,2.3495,2.34918,2.34928,26200000.0
2006-12-07 07:35:00,2.34939,2.3494,2.34919,2.34919,37400000.0
2006-12-07 07:36:00,2.3492,2.34928,2.3492,2.34928,4800000.0
2006-12-07 07:37:00,2.34934,2.34934,2.34905,2.34905,19200000.0
2006-12-07 07:38:00,2.34907,2.3492,2.34905,2.3492,19300000.0
2006-12-07 07:39:00,2.34908,2.34919,2.3489,2.3489,27300000.0
2006-12-07 07:40:00,2.34884,2.34901,2.3488,2.34884,21600000.0
2006-12-07 07:41:00,2.34863,2.34884,2.3486,2.3486,46500000.0
2006-12-07 07:42:00,2.34873,2.34883,2.34867,2.3488,30300000.0
2006-12-07 07:43:00,2.34868,2.34947,2.34868,2.34947,40200000.0
2006-12-07 07:44:00,2.34956,2.34956,2.34937,2.34937,38700000.0
2006-12-07 07:45:00,2.34933,2.34936,2.3491,2.34913,50200000.0
2006-12-07 07:46:00,2.34917,2.34951,2.34917,2.34951,38400000.0
2006-12-07 07:47:00,2.34955,2.34955,2.34928,2.3493,39600000.0
2006-12-07 07:48:00,2.34928,2.34955,2.34928,2.34936,30200000.0
2006-12-07 07:49:00,2.34935,2.34961,2.34927,2.34959,29500000.0
2006-12-07 07:50:00,2.34956,2.34956,2.34942,2.34942,31200000.0
2006-12-07 07:51:00,2.34962,2.34975,2.34947,2.34954,34000000.0
2006-12-07 07:52:00,2.34968,2.35031,2.34965,2.35031,29900000.0
2006-12-07 07:53:00,2.35018,2.35018,2.34972,2.35,28600000.0
2006-12-07 07:54:00,2.34986,2.35021,2.34981,2.34998,29200000.0
2006-12-07 07:55:00,2.34985,2.35024,2.34981,2.35024,43400001.0
2006-12-07 07:56:00,2.35003,2.35025,2.35003,2.35021,16500000.0
2006-12-07 07:57:00,2.35028,2.35041,2.35021,2.35035,47900001.0
2006-12-07 07:58:00,2.35054,2.35071,2.35039,2.35071,37400000.0
2006-12-07 07:59:00,2.3507,2.35084,2.35056,2.35067,26200000.0
2006-12-07 08:00:00,2.35089,2.35111,2.35089,2.351,47100000.0
2006-12-07 08:01:00,2.35095,2.35095,2.35065,2.35077,45000000.0
2006-12-07 08:02:00,2.35058,2.35065,2.35054,2.3506,26300000.0
2006-12-07 08:03:00,2.35049,2.35075,2.35049,2.35075,30400000.0
2006-12-07 08:04:00,2.35048,2.35051,2.35032,2.35048,40400000.0
2006-12-07 08:05:00,2.3504,2.35071,2.35012,2.35059,69900000.0
2006-12-07 08:06:00,2.35058,2.35058,2.35026,2.35042,45400000.0
2006-12-07 08:07:00,2.35038,2.35042,2.35014,2.35028,40400000.0
2006-12-07 08:08:00,2.35022,2.35028,2.35022,2.35028,3800000.0
2006-12-07 08:09:00,2.35032,2.35046,2.35023,2.35046,33600000.0
2006-12-07 08:10:00,2.3503,2.35068,2.35026,2.35068,43300000.0
2006-12-07 08:11:00,2.35065,2.35079,2.35055,2.35061,26000000.0
2006-12-07 08:12:00,2.35055,2.35059,2.35043,2.35043,26800000.0
2006-12-07 08:13:00,2.35054,2.35061,2.35039,2.35045,27600000.0
2006-12-07 08:14:00,2.35065,2.35065,2.3504,2.3504,30700000.0
2006-12-07 08:15:00,2.35065,2.35074,2.35056,2.35065,33400000.0
2006-12-07 08:16:00,2.35041,2.35041,2.35002,2.35008,24500000.0
2006-12-07 08:17:00,2.35041,2.35041,2.35011,2.35019,37000000.0
2006-12-07 08:18:00,2.35036,2.35036,2.34999,2.35025,37900000.0
2006-12-07 08:19:00,2.35037,2.35037,2.35004,2.35014,48200000.0
2006-12-07 08:20:00,2.35011,2.35029,2.35005,2.35029,33300000.0
2006-12-07 08:21:00,2.35011,2.35022,2.34986,2.35022,23200000.0
2006-12-07 08:22:00,2.35016,2.35023,2.34992,2.35023,15900000.0
2006-12-07 08:23:00,2.35024,2.35037,2.35024,2.35037,14100000.0
2006-12-07 08:24:00,2.35032,2.35047,2.35022,2.35022,44300000.0
2006-12-07 08:25:00,2.3502,2.35043,2.35018,2.35018,43700001.0
2006-12-07 08:26:00,2.3503,2.35041,2.35019,2.35037,46900001.0
2006-12-07 08:27:00,2.3504,2.35042,2.35027,2.3504,30000000.0
2006-12-07 08:28:00,2.35036,2.35039,2.35012,2.35012,69900000.0
2006-12-07 08:29:00,2.3501,2.3501,2.34988,2.35004,30700000.0
2006-12-07 08:30:00,2.34991,2.35017,2.34987,2.34997,28200000.0
2006-12-07 08:31:00,2.35013,2.35014,2.34996,2.3501,25100000.0
2006-12-07 08:32:00,2.35022,2.3505,2.35022,2.35043,20600000.0
2006-12-07 08:33:00,2.35051,2.35062,2.35041,2.35061,14400000.0
2006-12-07 08:34:00,2.35055,2.3509,2.35037,2.35037,52900000.0
2006-12-07 08:35:00,2.35047,2.35052,2.35036,2.35036,44800000.0
2006-12-07 08:36:00,2.35045,2.35049,2.35026,2.35042,25600000.0
2006-12-07 08:37:00,2.35041,2.3506,2.35041,2.35047,45900000.0
2006-12-07 08:38:00,2.35056,2.35056,2.35045,2.35045,14300000.0
2006-12-07 08:39:00,2.35031,2.35031,2.35012,2.35023,18800000.0
2006-12-07 08:40:00,2.35018,2.35029,2.35005,2.35016,21400000.0
2006-12-07 08:41:00,2.34997,2.35007,2.34989,2.35003,24800000.0
2006-12-07 08:42:00,2.35006,2.35012,2.35002,2.35002,38100000.0
2006-12-07 08:43:00,2.35004,2.35024,2.35004,2.3501,13800000.0
2006-12-07 08:44:00,2.35002,2.35017,2.34999,2.35007,35200000.0
2006-12-07 08:45:00,2.35008,2.3502,2.35002,2.35006,42200000.0
2006-12-07 08:46:00,2.34997,2.35017,2.34997,2.35001,25400000.0
2006-12-07 08:47:00,2.35017,2.35051,2.35017,2.35038,44300000.0
2006-12-07 08:48:00,2.35036,2.35044,2.35026,2.3504,23300000.0
2006-12-07 08:49:00,2.35053,2.3506,2.35041,2.35053,50400000.0
2006-12-07 08:50:00,2.35029,2.35067,2.35029,2.35055,31000000.0
2006-12-07 08:51:00,2.35028,2.35044,2.35017,2.35017,28600000.0
2006-12-07 08:52:00,2.35031,2.35081,2.35031,2.35073,25100000.0
2006-12-07 08:53:00,2.35072,2.35106,2.35072,2.35106,26100000.0
2006-12-07 08:54:00,2.35117,2.35152,2.35106,2.35152,48600001.0
2006-12-07 08:55:00,2.35147,2.35147,2.35132,2.3514,21400000.0
2006-12-07 08:56:00,2.35133,2.35155,2.35129,2.35138,36400000.0
2006-12-07 08:57:00,2.35137,2.35145,2.35108,2.35127,39600000.0
2006-12-07 08:58:00,2.35133,2.35138,2.35108,2.35126,55299999.0
2006-12-07 08:59:00,2.35131,2.35151,2.35131,2.35147,30500000.0
2006-12-07 09:00:00,2.35148,2.35171,2.35142,2.35149,18000000.0
2006-12-07 09:01:00,2.35163,2.35163,2.35146,2.35146,14900000.0
2006-12-07 09:02:00,2.35149,2.35183,2.35149,2.35157,21200000.0
2006-12-07 09:03:00,2.35163,2.35167,2.3515,2.3515,30000000.0
2006-12-07 09:04:00,2.35153,2.35172,2.35144,2.35172,47500000.0
2006-12-07 09:05:00,2.35172,2.35183,2.35167,2.35172,61700000.0
2006-12-07 09:06:00,2.35164,2.35164,2.35122,2.35122,13400000.0
2006-12-07 09:07:00,2.3513,2.35143,2.35112,2.3512,46800000.0
2006-12-07 09:08:00,2.35133,2.35134,2.3511,2.3511,59000000.0
2006-12-07 09:09:00,2.35111,2.3513,2.35102,2.35125,19500000.0
2006-12-07 09:10:00,2.35111,2.3515,2.3511,2.3515,39400000.0
2006-12-07 09:11:00,2.35119,2.35125,2.35108,2.35113,21100000.0
2006-12-07 09:12:00,2.35114,2.35132,2.35104,2.3513,59400000.0
2006-12-07 09:13:00,2.35122,2.35154,2.35106,2.35129,48700000.0
2006-12-07 09:14:00,2.35102,2.35132,2.35101,2.35128,20700000.0
2006-12-07 09:15:00,2.35118,2.35127,2.35094,2.3511,29500000.0
2006-12-07 09:16:00,2.35097,2.35113,2.35087,2.35096,40900000.0
2006-12-07 09:17:00,2.35109,2.35132,2.35098,2.35116,70200000.0
2006-12-07 09:18:00,2.35116,2.35148,2.35115,2.35135,46100000.0
2006-12-07 09:19:00,2.35135,2.35155,2.35125,2.35129,45900000.0
2006-12-07 09:20:00,2.35135,2.35143,2.35121,2.35121,20800000.0
2006-12-07 09:21:00,2.35141,2.35146,2.35102,2.35102,36400000.0
2006-12-07 09:22:00,2.351,2.35145,2.35089,2.351,43800000.0
2006-12-07 09:23:00,2.35118,2.35139,2.35118,2.35137,31200000.0
2006-12-07 09:24:00,2.35124,2.35133,2.35086,2.35115,32600000.0
2006-12-07 09:25:00,2.35108,2.35108,2.35088,2.35097,29300000.0
2006-12-07 09:26:00,2.35083,2.35085,2.35054,2.35059,25300000.0
2006-12-07 09:27:00,2.35052,2.35052,2.35012,2.35012,17500000.0
2006-12-07 09:28:00,2.34985,2.35009,2.34965,2.34965,45100000.0
2006-12-07 09:29:00,2.34974,2.34979,2.34928,2.3495,45400000.0
2006-12-07 09:30:00,2.34956,2.34997,2.34956,2.34972,35700000.0
2006-12-07 09:31:00,2.34988,2.34988,2.34962,2.34962,42900000.0
2006-12-07 09:32:00,2.34973,2.34974,2.34916,2.34942,57700000.0
2006-12-07 09:33:00,2.34962,2.34978,2.34952,2.34974,43100000.0
2006-12-07 09:34:00,2.34964,2.34964,2.34946,2.34958,44100000.0
2006-12-07 09:35:00,2.3497,2.34985,2.34967,2.34967,35000000.0
2006-12-07 09:36:00,2.34962,2.34964,2.34862,2.34876,37700000.0
2006-12-07 09:37:00,2.34871,2.34929,2.34858,2.34929,41300000.0
2006-12-07 09:38:00,2.34949,2.34949,2.34909,2.34923,26200000.0
2006-12-07 09:39:00,2.34898,2.34923,2.34898,2.34905,49800000.0
2006-12-07 09:40:00,2.34898,2.34899,2.34836,2.34836,26900000.0
2006-12-07 09:41:00,2.34831,2.34856,2.34827,2.34853,22200000.0
2006-12-07 09:42:00,2.34829,2.34855,2.34815,2.34855,46900000.0
2006-12-07 09:43:00,2.3486,2.34865,2.34857,2.34857,29800000.0
2006-12-07 09:44:00,2.34865,2.3487,2.348,2.348,35000000.0
2006-12-07 09:45:00,2.34797,2.34804,2.34783,2.3479,29400000.0
2006-12-07 09:46:00,2.3479,2.34819,2.3479,2.34818,34800000.0
2006-12-07 09:47:00,2.34807,2.34815,2.34804,2.3481,52200000.0
2006-12-07 09:48:00,2.34817,2.34828,2.34803,2.34803,38100000.0
2006-12-07 09:49:00,2.34816,2.34832,2.34811,2.34825,27000000.0
2006-12-07 09:50:00,2.34816,2.34836,2.34808,2.34822,47000000.0
2006-12-07 09:51:00,2.34816,2.34816,2.34794,2.34807,25400000.0
2006-12-07 09:52:00,2.34803,2.3481,2.34783,2.3481,26500000.0
2006-12-07 09:53:00,2.34777,2.34777,2.3476,2.3476,11600000.0
2006-12-07 09:54:00,2.34742,2.34766,2.34742,2.34746,40100000.0
2006-12-07 09:55:00,2.34748,2.34781,2.34745,2.34766,32600000.0
2006-12-07 09:56:00,2.34762,2.34762,2.34727,2.34744,30700000.0
2006-12-07 09:57:00,2.34763,2.34763,2.34734,2.34745,33700000.0
2006-12-07 09:58:00,2.34783,2.34783,2.34737,2.34757,35100000.0
2006-12-07 09:59:00,2.34763,2.34776,2.3473,2.3476,21400000.0
2006-12-07 10:00:00,2.34782,2.34829,2.34782,2.34795,39200000.0
2006-12-07 10:01:00,2.34825,2.3486,2.34817,2.34853,28200000.0
2006-12-07 10:02:00,2.3489,2.34964,2.3489,2.34957,25000000.0
2006-12-07 10:03:00,2.34949,2.34949,2.34909,2.34909,17200000.0
2006-12-07 10:04:00,2.34926,2.34937,2.34895,2.34895,49800000.0
2006-12-07 10:05:00,2.34891,2.34917,2.34888,2.34917,22400000.0
2006-12-07 10:06:00,2.34903,2.34903,2.34879,2.34879,9700000.0
2006-12-07 10:07:00,2.34873,2.34898,2.3486,2.34884,26900000.0
2006-12-07 10:08:00,2.34888,2.34897,2.34869,2.34869,17800000.0
2006-12-07 10:09:00,2.34843,2.34862,2.34843,2.34843,28900000.0
2006-12-07 10:10:00,2.34852,2.3486,2.3485,2.3486,16500000.0
2006-12-07 10:11:00,2.3484,2.34868,2.3484,2.34865,35500000.0
2006-12-07 10:12:00,2.34832,2.34832,2.34802,2.34802,16500000.0
2006-12-07 10:13:00,2.34785,2.34827,2.34785,2.34827,15900000.0
2006-12-07 10:14:00,2.3483,2.3483,2.34802,2.34816,39000000.0
2006-12-07 10:15:00,2.34833,2.3484,2.34819,2.34832,50900000.0
2006-12-07 10:16:00,2.34828,2.34859,2.34828,2.34855,27000000.0
2006-12-07 10:17:00,2.34859,2.34869,2.34838,2.34863,46800000.0
2006-12-07 10:18:00,2.34851,2.34869,2.34851,2.34869,32900000.0
2006-12-07 10:19:00,2.34851,2.34873,2.34843,2.34855,34800000.0
2006-12-07 10:20:00,2.34859,2.34892,2.34859,2.34881,39200000.0
2006-12-07 10:21:00,2.34873,2.34873,2.3485,2.34869,56300000.0
2006-12-07 10:22:00,2.3486,2.34887,2.34853,2.34873,34700000.0
2006-12-07 10:23:00,2.34869,2.3489,2.34861,2.3489,38400000.0
2006-12-07 10:24:00,2.34881,2.34881,2.34855,2.34877,33600000.0
2006-12-07 10:25:00,2.34872,2.34891,2.34867,2.34873,42300000.0
2006-12-07 10:26:00,2.34874,2.34882,2.34874,2.34878,34100000.0
2006-12-07 10:27:00,2.34874,2.34898,2.3487,2.3487,34100000.0
2006-12-07 10:28:00,2.34869,2.34879,2.34864,2.34866,36500000.0
2006-12-07 10:29:00,2.34863,2.349,2.34863,2.34885,37900000.0
2006-12-07 10:30:00,2.34873,2.34912,2.34873,2.34895,40000000.0
2006-12-07 10:31:00,2.3489,2.34928,2.34887,2.34916,42700000.0
2006-12-07 10:32:00,2.34906,2.34922,2.34876,2.3488,37100000.0
2006-12-07 10:33:00,2.34891,2.349,2.34861,2.349,48400000.0
2006-12-07 10:34:00,2.34912,2.34935,2.34912,2.34933,33900000.0
2006-12-07 10:35:00,2.34937,2.34943,2.34918,2.34918,36200000.0
2006-12-07 10:36:00,2.34914,2.34925,2.34904,2.34923,31000000.0
2006-12-07 10:37:00,2.34914,2.34928,2.34898,2.34902,30800000.0
2006-12-07 10:38:00,2.34902,2.34924,2.34902,2.34902,44900000.0
2006-12-07 10:39:00,2.34889,2.34918,2.34884,2.34913,26900000.0
2006-12-07 10:40:00,2.34912,2.34914,2.34888,2.3491,36600000.0
2006-12-07 10:41:00,2.34919,2.34919,2.34896,2.34911,48100000.0
2006-12-07 10:42:00,2.34894,2.34912,2.34894,2.34912,26300000.0
2006-12-07 10:43:00,2.34912,2.34937,2.34912,2.34936,36700000.0
2006-12-07 10:44:00,2.34917,2.34935,2.34912,2.34912,41700000.0
2006-12-07 10:45:00,2.34916,2.34927,2.34902,2.34916,35100000.0
2006-12-07 10:46:00,2.34926,2.34926,2.34904,2.34906,47400000.0
2006-12-07 10:47:00,2.34904,2.34914,2.34888,2.34897,55099999.0
2006-12-07 10:48:00,2.34893,2.34906,2.34888,2.34899,37500000.0
2006-12-07 10:49:00,2.34902,2.34912,2.34898,2.34912,19700000.0
2006-12-07 10:50:00,2.34904,2.34904,2.34894,2.34894,11600000.0
2006-12-07 10:51:00,2.34884,2.34918,2.34882,2.34907,24500000.0
2006-12-07 10:52:00,2.34921,2.34935,2.34895,2.34897,29400000.0
2006-12-07 10:53:00,2.34897,2.3491,2.34892,2.34892,33900000.0
2006-12-07 10:54:00,2.34897,2.34906,2.34884,2.34887,27500000.0
2006-12-07 10:55:00,2.34892,2.34923,2.34883,2.34923,56800000.0
2006-12-07 10:56:00,2.34926,2.34944,2.34899,2.34902,29800000.0
2006-12-07 10:57:00,2.34896,2.34914,2.34886,2.34887,47900000.0
2006-12-07 10:58:00,2.34894,2.34901,2.34881,2.34881,31800000.0
2006-12-07 10:59:00,2.3488,2.34922,2.3488,2.34903,43500000.0
2006-12-07 11:00:00,2.34894,2.3494,2.34887,2.3494,41000000.0
2006-12-07 11:01:00,2.34935,2.34935,2.34907,2.34916,30900000.0
2006-12-07 11:02:00,2.34917,2.34938,2.3491,2.34938,41600000.0
2006-12-07 11:03:00,2.34939,2.34949,2.34909,2.3494,53800000.0
2006-12-07 11:04:00,2.34944,2.34944,2.34921,2.34921,34000000.0
2006-12-07 11:05:00,2.3493,2.34953,2.34925,2.3493,59900000.0
2006-12-07 11:06:00,2.34952,2.34952,2.34926,2.3494,29900000.0
2006-12-07 11:07:00,2.34931,2.34955,2.34931,2.34955,24100000.0
2006-12-07 11:08:00,2.34942,2.34965,2.34936,2.34954,27000000.0
2006-12-07 11:09:00,2.34951,2.34976,2.34951,2.34967,30300000.0
2006-12-07 11:10:00,2.34956,2.34982,2.34938,2.34938,30800000.0
2006-12-07 11:11:00,2.34947,2.34974,2.34947,2.34962,25500000.0
2006-12-07 11:12:00,2.34962,2.34962,2.3494,2.34957,34000000.0
2006-12-07 11:13:00,2.34957,2.34994,2.34954,2.34987,54300000.0
2006-12-07 11:14:00,2.35007,2.35009,2.34986,2.35002,55900000.0
2006-12-07 11:15:00,2.34998,2.35032,2.3499,2.35032,33600000.0
2006-12-07 11:16:00,2.3502,2.35036,2.35011,2.35014,25400000.0
2006-12-07 11:17:00,2.35024,2.35037,2.35024,2.35036,29000000.0
2006-12-07 11:18:00,2.35057,2.35072,2.35057,2.35072,22700000.0
2006-12-07 11:19:00,2.35038,2.3505,2.35022,2.3505,26000000.0
2006-12-07 11:20:00,2.35051,2.35064,2.35037,2.35054,67900000.0
2006-12-07 11:21:00,2.35036,2.35057,2.3503,2.35033,27300000.0
2006-12-07 11:22:00,2.35032,2.35046,2.35027,2.35039,37600000.0
2006-12-07 11:23:00,2.35045,2.35052,2.35028,2.35028,46400000.0
2006-12-07 11:24:00,2.35042,2.35062,2.35038,2.35038,41200000.0
2006-12-07 11:25:00,2.35025,2.35037,2.35014,2.35014,34500000.0
2006-12-07 11:26:00,2.35019,2.35045,2.35008,2.35045,20000000.0
2006-12-07 11:27:00,2.35037,2.35037,2.35009,2.35009,27200000.0
2006-12-07 11:28:00,2.35014,2.35047,2.35014,2.35047,51200000.0
2006-12-07 11:29:00,2.35044,2.35069,2.35032,2.35047,32800000.0
2006-12-07 11:30:00,2.35052,2.35059,2.35028,2.35039,31100000.0
2006-12-07 11:31:00,2.35051,2.35099,2.35051,2.35081,43900000.0
2006-12-07 11:32:00,2.35074,2.35074,2.35043,2.35059,30100000.0
2006-12-07 11:33:00,2.35053,2.35071,2.35049,2.35063,54900000.0
2006-12-07 11:34:00,2.35056,2.35074,2.35049,2.35065,56300000.0
2006-12-07 11:35:00,2.35076,2.35083,2.35057,2.35057,41500000.0
2006-12-07 11:36:00,2.35058,2.35058,2.35018,2.3504,47900000.0
2006-12-07 11:37:00,2.35041,2.35044,2.35036,2.35044,36300000.0
2006-12-07 11:38:00,2.35036,2.35061,2.35036,2.35049,55100000.0
2006-12-07 11:39:00,2.35035,2.35075,2.35027,2.35044,39900000.0
2006-12-07 11:40:00,2.35013,2.35079,2.35013,2.35079,25100000.0
2006-12-07 11:41:00,2.35074,2.35084,2.35062,2.35066,24900000.0
2006-12-07 11:42:00,2.35065,2.35078,2.35058,2.35066,44300000.0
2006-12-07 11:43:00,2.3506,2.35077,2.35059,2.3506,22000000.0
2006-12-07 11:44:00,2.35072,2.35073,2.35053,2.35073,29900000.0
2006-12-07 11:45:00,2.35085,2.3509,2.35072,2.3509,39000000.0
2006-12-07 11:46:00,2.35095,2.35095,2.35063,2.35065,25300000.0
2006-12-07 11:47:00,2.35082,2.35114,2.35074,2.35105,32400000.0
2006-12-07 11:48:00,2.3508,2.35106,2.35068,2.35105,29600000.0
2006-12-07 11:49:00,2.35103,2.35103,2.35074,2.35089,47900000.0
2006-12-07 11:50:00,2.3509,2.35109,2.35087,2.35087,23500000.0
2006-12-07 11:51:00,2.35085,2.35094,2.35062,2.35074,39800000.0
2006-12-07 11:52:00,2.35081,2.35101,2.35079,2.35101,24600000.0
2006-12-07 11:53:00,2.35099,2.35118,2.35092,2.35092,27000000.0
2006-12-07 11:54:00,2.35097,2.35107,2.3508,2.3508,68700000.0
2006-12-07 11:55:00,2.35079,2.35085,2.35065,2.35065,41600001.0
2006-12-07 11:56:00,2.35082,2.35108,2.35082,2.35092,58000000.0
2006-12-07 11:57:00,2.35088,2.35114,2.35088,2.35113,36100000.0
2006-12-07 11:58:00,2.35115,2.35117,2.35104,2.35114,33300000.0
2006-12-07 11:59:00,2.35115,2.3514,2.35107,2.35123,36100000.0
2006-12-07 12:00:00,2.35113,2.35122,2.35101,2.35112,43000000.0
2006-12-07 12:01:00,2.35114,2.35124,2.3511,2.35123,53000000.0
2006-12-07 12:02:00,2.3511,2.35114,2.35083,2.35083,22400000.0
2006-12-07 12:03:00,2.35088,2.35106,2.35088,2.35099,31400000.0
2006-12-07 12:04:00,2.35099,2.35112,2.35093,2.35095,41700000.0
2006-12-07 12:05:00,2.35105,2.35105,2.35083,2.35087,54900000.0
2006-12-07 12:06:00,2.35111,2.35118,2.35098,2.35112,33400000.0
2006-12-07 12:07:00,2.35106,2.35106,2.3506,2.3506,31600000.0
2006-12-07 12:08:00,2.35056,2.35077,2.35037,2.35041,29500000.0
2006-12-07 12:09:00,2.35047,2.35069,2.35047,2.35057,34300000.0
2006-12-07 12:10:00,2.35056,2.35084,2.35045,2.35077,23200000.0
2006-12-07 12:11:00,2.35066,2.35108,2.35062,2.35101,44000000.0
2006-12-07 12:12:00,2.35096,2.35128,2.35095,2.35112,29200000.0
2006-12-07 12:13:00,2.35099,2.35138,2.35099,2.35117,26600000.0
2006-12-07 12:14:00,2.35126,2.35139,2.3511,2.35116,36600000.0
2006-12-07 12:15:00,2.35094,2.35125,2.35094,2.35106,33800000.0
2006-12-07 12:16:00,2.35089,2.35089,2.35059,2.35071,37200000.0
2006-12-07 12:17:00,2.35064,2.35075,2.35036,2.35075,25700000.0
2006-12-07 12:18:00,2.35072,2.35083,2.35061,2.35071,24200000.0
2006-12-07 12:19:00,2.35059,2.35088,2.35059,2.35078,25600000.0
2006-12-07 12:20:00,2.35086,2.35102,2.35083,2.35096,46500000.0
2006-12-07 12:21:00,2.35099,2.35133,2.35099,2.35114,30000000.0
2006-12-07 12:22:00,2.35126,2.35154,2.35126,2.3514,32900000.0
2006-12-07 12:23:00,2.35143,2.3516,2.3513,2.35149,56300001.0
2006-12-07 12:24:00,2.35139,2.35139,2.35119,2.35138,45800000.0
2006-12-07 12:25:00,2.35149,2.35156,2.35133,2.35134,38000000.0
2006-12-07 12:26:00,2.35122,2.35145,2.35122,2.35143,28400000.0
2006-12-07 12:27:00,2.35146,2.35159,2.35137,2.35159,51600000.0
2006-12-07 12:28:00,2.35148,2.35155,2.35127,2.35155,56900000.0
2006-12-07 12:29:00,2.35159,2.35166,2.35127,2.35127,32300000.0
2006-12-07 12:30:00,2.35142,2.35177,2.35119,2.35177,32300000.0
2006-12-07 12:31:00,2.35158,2.35158,2.35129,2.35133,18200000.0
2006-12-07 12:32:00,2.35137,2.35192,2.35137,2.35192,33800000.0
2006-12-07 12:33:00,2.35187,2.35201,2.35176,2.35177,48600000.0
2006-12-07 12:34:00,2.35192,2.35209,2.35164,2.35208,30000000.0
2006-12-07 12:35:00,2.35199,2.35234,2.35188,2.35229,26400000.0
2006-12-07 12:36:00,2.3523,2.35242,2.35221,2.35238,26300000.0
2006-12-07 12:37:00,2.35234,2.35257,2.35221,2.3523,17500000.0
2006-12-07 12:38:00,2.35247,2.35248,2.35201,2.35222,41400000.0
2006-12-07 12:39:00,2.35224,2.35224,2.35197,2.35211,23100000.0
2006-12-07 12:40:00,2.35213,2.35238,2.35206,2.35227,43100000.0
2006-12-07 12:41:00,2.35235,2.35266,2.35235,2.35251,41400000.0
2006-12-07 12:42:00,2.35243,2.35252,2.35233,2.35242,37600000.0
2006-12-07 12:43:00,2.35239,2.35277,2.35236,2.35259,20200000.0
2006-12-07 12:44:00,2.3526,2.35272,2.35251,2.3526,37400000.0
2006-12-07 12:45:00,2.35275,2.35291,2.35255,2.35276,60700000.0
2006-12-07 12:46:00,2.35269,2.35299,2.35259,2.35265,26300000.0
2006-12-07 12:47:00,2.35252,2.35287,2.35238,2.35238,58000000.0
2006-12-07 12:48:00,2.35245,2.35272,2.35245,2.35262,41900000.0
2006-12-07 12:49:00,2.35267,2.35268,2.35245,2.35268,48700000.0
2006-12-07 12:50:00,2.35284,2.35316,2.35277,2.35277,31600000.0
2006-12-07 12:51:00,2.35233,2.35264,2.3521,2.35228,36500000.0
2006-12-07 12:52:00,2.35209,2.35209,2.35159,2.35159,10400000.0
2006-12-07 12:53:00,2.35165,2.35172,2.35147,2.35172,24000000.0
2006-12-07 12:54:00,2.35146,2.35174,2.35145,2.3517,39600000.0
2006-12-07 12:55:00,2.35167,2.35168,2.3514,2.35141,35100000.0
2006-12-07 12:56:00,2.35124,2.35145,2.35115,2.35137,31000000.0
2006-12-07 12:57:00,2.3514,2.35176,2.35124,2.35174,40600000.0
2006-12-07 12:58:00,2.35201,2.35213,2.35188,2.35213,83300000.0
2006-12-07 12:59:00,2.35201,2.35201,2.35163,2.35177,46800000.0
2006-12-07 13:00:00,2.3516,2.3516,2.35123,2.35145,49900001.0
2006-12-07 13:01:00,2.3516,2.3516,2.35135,2.35135,39400000.0
2006-12-07 13:02:00,2.35137,2.3515,2.35122,2.3513,29200000.0
2006-12-07 13:03:00,2.35118,2.35142,2.35103,2.35103,23100000.0
2006-12-07 13:04:00,2.35109,2.35121,2.35109,2.35115,26100000.0
2006-12-07 13:05:00,2.35111,2.35111,2.35074,2.35085,39600000.0
2006-12-07 13:06:00,2.3507,2.3507,2.35034,2.35034,15600000.0
2006-12-07 13:07:00,2.35026,2.35054,2.35011,2.35033,44100000.0
2006-12-07 13:08:00,2.35043,2.35079,2.3504,2.35073,42400000.0
2006-12-07 13:09:00,2.35082,2.35108,2.3507,2.35092,31000000.0
2006-12-07 13:10:00,2.35083,2.3511,2.35073,2.35073,31900000.0
2006-12-07 13:11:00,2.35096,2.35096,2.35074,2.35095,34800000.0
2006-12-07 13:12:00,2.35096,2.351,2.35069,2.35069,23700000.0
2006-12-07 13:13:00,2.35061,2.35088,2.35061,2.35082,34100000.0
2006-12-07 13:14:00,2.35072,2.35087,2.35055,2.35087,45500000.0
2006-12-07 13:15:00,2.35079,2.35082,2.35048,2.35082,52500000.0
2006-12-07 13:16:00,2.35062,2.35098,2.35062,2.35086,49400000.0
2006-12-07 13:17:00,2.35086,2.35086,2.35041,2.35041,25500000.0
2006-12-07 13:18:00,2.35053,2.35069,2.35036,2.35036,26200000.0
2006-12-07 13:19:00,2.35026,2.35037,2.35017,2.35027,50200000.0
2006-12-07 13:20:00,2.35027,2.35053,2.35027,2.35043,26000000.0
2006-12-07 13:21:00,2.35049,2.3506,2.35033,2.35037,25700000.0
2006-12-07 13:22:00,2.35024,2.35035,2.3501,2.35035,40800000.0
2006-12-07 13:23:00,2.35037,2.35037,2.35023,2.35023,20000000.0
2006-12-07 13:24:00,2.35013,2.35037,2.35007,2.35007,32600000.0
2006-12-07 13:25:00,2.35011,2.35027,2.35008,2.35027,32700000.0
2006-12-07 13:26:00,2.35021,2.35052,2.35017,2.35041,34200000.0
2006-12-07 13:27:00,2.35012,2.35035,2.35012,2.35035,27900000.0
2006-12-07 13:28:00,2.35033,2.35041,2.35015,2.3504,46100000.0
2006-12-07 13:29:00,2.35045,2.35063,2.35043,2.35063,31400000.0
2006-12-07 13:30:00,2.35073,2.35085,2.35059,2.35085,39100000.0
2006-12-07 13:31:00,2.35054,2.35054,2.35021,2.35027,48900000.0
2006-12-07 13:32:00,2.35021,2.35039,2.35008,2.35028,44400000.0
2006-12-07 13:33:00,2.3503,2.3506,2.35027,2.35052,29600000.0
2006-12-07 13:34:00,2.35052,2.35067,2.35048,2.35062,50400000.0
2006-12-07 13:35:00,2.35063,2.35063,2.35005,2.35005,42800000.0
2006-12-07 13:36:00,2.35005,2.35023,2.34998,2.35023,48700000.0
2006-12-07 13:37:00,2.35006,2.3501,2.34981,2.35003,44900000.0
2006-12-07 13:38:00,2.35023,2.35038,2.35006,2.35024,41500000.0
2006-12-07 13:39:00,2.3502,2.35033,2.35018,2.35028,59700000.0
2006-12-07 13:40:00,2.3503,2.35046,2.3503,2.35045,9400000.0
2006-12-07 13:41:00,2.35054,2.35056,2.35043,2.35045,51300000.0
2006-12-07 13:42:00,2.35053,2.3507,2.35042,2.3507,33100000.0
2006-12-07 13:43:00,2.35045,2.35063,2.3504,2.3504,31200000.0
2006-12-07 13:44:00,2.3504,2.35041,2.35018,2.35023,52000000.0
2006-12-07 13:45:00,2.35029,2.35031,2.35011,2.35026,31700000.0
2006-12-07 13:46:00,2.35039,2.35044,2.35022,2.35033,49000000.0
2006-12-07 13:47:00,2.35031,2.35035,2.3502,2.3502,19700000.0
2006-12-07 13:48:00,2.35026,2.35051,2.35026,2.35037,31800000.0
2006-12-07 13:49:00,2.35044,2.35058,2.35012,2.35014,18800000.0
2006-12-07 13:50:00,2.34996,2.34996,2.34974,2.3499,19200000.0
2006-12-07 13:51:00,2.34982,2.34992,2.34969,2.34973,48300000.0
2006-12-07 13:52:00,2.34998,2.34998,2.34974,2.34974,35400000.0
2006-12-07 13:53:00,2.34965,2.34985,2.34965,2.3498,41000000.0
2006-12-07 13:54:00,2.3499,2.35027,2.3499,2.35027,23600000.0
2006-12-07 13:55:00,2.35019,2.35026,2.34983,2.34983,41200000.0
2006-12-07 13:56:00,2.34958,2.34963,2.34939,2.34963,23900000.0
2006-12-07 13:57:00,2.3498,2.34985,2.34942,2.34964,41800000.0
2006-12-07 13:58:00,2.34942,2.34981,2.34942,2.34981,32800000.0
2006-12-07 13:59:00,2.34967,2.34967,2.34931,2.34935,36000000.0
2006-12-07 14:00:00,2.3493,2.34932,2.34901,2.34906,23300000.0
2006-12-07 14:01:00,2.34905,2.34951,2.34895,2.34951,35400000.0
2006-12-07 14:02:00,2.34936,2.34948,2.34919,2.34931,20200000.0
2006-12-07 14:03:00,2.34952,2.34965,2.34937,2.34937,31500000.0
2006-12-07 14:04:00,2.34934,2.34934,2.34911,2.34927,21900000.0
2006-12-07 14:05:00,2.34912,2.34935,2.34909,2.34935,43400000.0
2006-12-07 14:06:00,2.34922,2.3494,2.34918,2.34918,38400000.0
2006-12-07 14:07:00,2.34892,2.34892,2.34858,2.34865,52600001.0
2006-12-07 14:08:00,2.34884,2.3491,2.34876,2.34885,40500000.0
2006-12-07 14:09:00,2.34906,2.34931,2.34906,2.34906,21000000.0
2006-12-07 14:10:00,2.34908,2.34908,2.34811,2.34814,33200000.0
2006-12-07 14:11:00,2.34804,2.34818,2.34759,2.34759,48800000.0
2006-12-07 14:12:00,2.34801,2.34816,2.34796,2.34808,21700000.0
2006-12-07 14:13:00,2.34806,2.34806,2.34784,2.34786,19500000.0
2006-12-07 14:14:00,2.34779,2.34803,2.34779,2.34803,40200000.0
2006-12-07 14:15:00,2.348,2.34819,2.34791,2.34791,36400000.0
2006-12-07 14:16:00,2.34766,2.34813,2.34761,2.34813,12300000.0
2006-12-07 14:17:00,2.34798,2.34798,2.34775,2.34775,35800000.0
2006-12-07 14:18:00,2.34796,2.34804,2.34785,2.34799,39400000.0
2006-12-07 14:19:00,2.34789,2.34813,2.34777,2.34809,54300000.0
2006-12-07 14:20:00,2.34826,2.34827,2.348,2.34827,47600000.0
2006-12-07 14:21:00,2.3482,2.34847,2.34816,2.34844,33200000.0
2006-12-07 14:22:00,2.34858,2.34877,2.3484,2.34855,28100000.0
2006-12-07 14:23:00,2.34856,2.34863,2.34835,2.3485,43900000.0
2006-12-07 14:24:00,2.34844,2.34864,2.34844,2.34864,31200000.0
2006-12-07 14:25:00,2.34866,2.34911,2.34866,2.34911,32100000.0
2006-12-07 14:26:00,2.34895,2.349,2.3488,2.34895,41000000.0
2006-12-07 14:27:00,2.34902,2.34936,2.34902,2.34936,32100000.0
2006-12-07 14:28:00,2.34912,2.34912,2.34881,2.34881,14400000.0
2006-12-07 14:29:00,2.34907,2.34911,2.34895,2.34907,19400000.0
2006-12-07 14:30:00,2.34914,2.3493,2.34902,2.34921,40000000.0
2006-12-07 14:31:00,2.34926,2.34928,2.34894,2.34895,34800000.0
2006-12-07 14:32:00,2.34888,2.34925,2.34881,2.34925,24000000.0
2006-12-07 14:33:00,2.34921,2.3496,2.34911,2.34949,39900000.0
2006-12-07 14:34:00,2.34948,2.34948,2.34922,2.3493,25100000.0
2006-12-07 14:35:00,2.34935,2.34954,2.34935,2.34937,32400000.0
2006-12-07 14:36:00,2.34922,2.34922,2.34896,2.34908,47700000.0
2006-12-07 14:37:00,2.34899,2.34914,2.34896,2.34905,41000000.0
2006-12-07 14:38:00,2.34907,2.34912,2.34891,2.34891,20400000.0
2006-12-07 14:39:00,2.34888,2.34921,2.34888,2.34909,20500000.0
2006-12-07 14:40:00,2.34916,2.34934,2.34897,2.34934,36100000.0
2006-12-07 14:41:00,2.34921,2.34955,2.34921,2.34955,43400000.0
2006-12-07 14:42:00,2.34974,2.34996,2.34971,2.34983,40800000.0
2006-12-07 14:43:00,2.34997,2.35024,2.34968,2.34995,45000000.0
2006-12-07 14:44:00,2.34982,2.35016,2.34947,2.34973,38100000.0
2006-12-07 14:45:00,2.34977,2.34987,2.34929,2.34985,50500000.0
2006-12-07 14:46:00,2.34995,2.34998,2.34971,2.34971,36800000.0
2006-12-07 14:47:00,2.34977,2.35005,2.34971,2.34971,31100000.0
2006-12-07 14:48:00,2.34976,2.3499,2.34962,2.34962,23100000.0
2006-12-07 14:49:00,2.34981,2.34982,2.34932,2.34938,17600000.0
2006-12-07 14:50:00,2.34944,2.34972,2.3493,2.34969,19100000.0
2006-12-07 14:51:00,2.34963,2.34963,2.34909,2.34909,36800000.0
2006-12-07 14:52:00,2.34911,2.34927,2.34903,2.34904,62400001.0
2006-12-07 14:53:00,2.34906,2.34931,2.34906,2.34929,36400000.0
2006-12-07 14:54:00,2.34911,2.34933,2.34911,2.34925,45000000.0
2006-12-07 14:55:00,2.3492,2.34921,2.34909,2.34917,39600000.0
2006-12-07 14:56:00,2.34902,2.34919,2.34897,2.34897,54700000.0
2006-12-07 14:57:00,2.34888,2.34908,2.34878,2.34908,40300000.0
2006-12-07 14:58:00,2.34916,2.34937,2.34912,2.3492,26600000.0
2006-12-07 14:59:00,2.34908,2.3492,2.34901,2.34901,32300000.0
2006-12-07 15:00:00,2.34894,2.34922,2.34894,2.34904,52200001.0
2006-12-07 15:01:00,2.34899,2.34899,2.34876,2.34882,42200000.0
2006-12-07 15:02:00,2.34896,2.34909,2.34887,2.34909,23900000.0
2006-12-07 15:03:00,2.34917,2.34917,2.34901,2.34913,20100000.0
2006-12-07 15:04:00,2.34917,2.34928,2.34892,2.34916,73000000.0
2006-12-07 15:05:00,2.34923,2.3493,2.34914,2.34923,25500000.0
2006-12-07 15:06:00,2.34914,2.34935,2.34904,2.34935,37300000.0
2006-12-07 15:07:00,2.34927,2.34938,2.34893,2.34893,36200000.0
2006-12-07 15:08:00,2.34886,2.3489,2.34875,2.34875,12500000.0
2006-12-07 15:09:00,2.34871,2.34871,2.34829,2.34836,25500000.0
2006-12-07 15:10:00,2.34844,2.34849,2.34819,2.34835,31400000.0
2006-12-07 15:11:00,2.34836,2.34845,2.34806,2.34845,53600000.0
2006-12-07 15:12:00,2.34818,2.34829,2.34807,2.34816,19400000.0
2006-12-07 15:13:00,2.3483,2.3483,2.34794,2.34794,36800000.0
2006-12-07 15:14:00,2.34799,2.34799,2.3475,2.34758,27600000.0
2006-12-07 15:15:00,2.34787,2.348,2.34779,2.34781,23700000.0
2006-12-07 15:16:00,2.34787,2.34803,2.34786,2.34786,18000000.0
2006-12-07 15:17:00,2.34794,2.34819,2.34794,2.34811,13300000.0
2006-12-07 15:18:00,2.34812,2.34812,2.34802,2.34803,27300000.0
2006-12-07 15:19:00,2.34792,2.34806,2.34792,2.34795,47200000.0
2006-12-07 15:20:00,2.34784,2.34793,2.34775,2.34778,23600000.0
2006-12-07 15:21:00,2.34769,2.34769,2.34758,2.34765,15500000.0
2006-12-07 15:22:00,2.34762,2.34791,2.34744,2.34772,34800000.0
2006-12-07 15:23:00,2.34761,2.34768,2.34745,2.34745,33500000.0
2006-12-07 15:24:00,2.34751,2.34773,2.34735,2.34739,65099998.0
2006-12-07 15:25:00,2.34734,2.34749,2.34725,2.34744,58899999.0
2006-12-07 15:26:00,2.34745,2.34754,2.34735,2.34754,36000000.0
2006-12-07 15:27:00,2.34752,2.34775,2.34744,2.34756,19500000.0
2006-12-07 15:28:00,2.3474,2.34756,2.3473,2.34741,30400000.0
2006-12-07 15:29:00,2.34739,2.34751,2.34729,2.34731,27900000.0
2006-12-07 15:30:00,2.3474,2.34765,2.34708,2.34743,33000000.0
2006-12-07 15:31:00,2.34753,2.3477,2.34737,2.34767,30400000.0
2006-12-07 15:32:00,2.34773,2.34813,2.34773,2.34787,35900000.0
2006-12-07 15:33:00,2.34775,2.34804,2.34767,2.34781,30900000.0
2006-12-07 15:34:00,2.34792,2.34816,2.34788,2.34788,40100001.0
2006-12-07 15:35:00,2.34783,2.34817,2.34749,2.34749,42100000.0
2006-12-07 15:36:00,2.34699,2.34699,2.34537,2.34537,48000000.0
2006-12-07 15:37:00,2.34555,2.34568,2.34519,2.34523,19800000.0
2006-12-07 15:38:00,2.34557,2.34587,2.34543,2.34545,64700000.0
2006-12-07 15:39:00,2.34561,2.34581,2.34533,2.34565,32900000.0
2006-12-07 15:40:00,2.34581,2.34589,2.34559,2.34559,37800000.0
2006-12-07 15:41:00,2.3458,2.3462,2.34549,2.3462,37200000.0
2006-12-07 15:42:00,2.34648,2.34701,2.34648,2.34697,26200000.0
2006-12-07 15:43:00,2.34677,2.34706,2.34673,2.34698,53000001.0
2006-12-07 15:44:00,2.34683,2.347,2.34669,2.34675,37000000.0
2006-12-07 15:45:00,2.34684,2.34684,2.34642,2.34649,46400000.0
2006-12-07 15:46:00,2.34643,2.34678,2.34643,2.34652,40600000.0
2006-12-07 15:47:00,2.34664,2.34736,2.34664,2.34729,50300000.0
2006-12-07 15:48:00,2.34728,2.34759,2.34711,2.34717,40600000.0
2006-12-07 15:49:00,2.3474,2.3476,2.34694,2.3476,46500000.0
2006-12-07 15:50:00,2.34735,2.34762,2.34721,2.34721,51399999.0
2006-12-07 15:51:00,2.34709,2.34722,2.34694,2.34718,30500000.0
2006-12-07 15:52:00,2.34736,2.3474,2.34694,2.34716,51200000.0
2006-12-07 15:53:00,2.34693,2.3471,2.3469,2.3469,26700000.0
2006-12-07 15:54:00,2.34692,2.34733,2.34692,2.34719,28100000.0
2006-12-07 15:55:00,2.34714,2.34718,2.34692,2.34695,33400000.0
2006-12-07 15:56:00,2.34685,2.34726,2.34685,2.34715,47000000.0
2006-12-07 15:57:00,2.34718,2.34726,2.34708,2.34717,47700000.0
2006-12-07 15:58:00,2.34715,2.34748,2.34702,2.34702,43500000.0
2006-12-07 15:59:00,2.34664,2.34715,2.34647,2.34697,15500000.0
2006-12-07 16:00:00,2.34728,2.34772,2.34717,2.34727,64100000.0
2006-12-07 16:01:00,2.34725,2.34757,2.34704,2.34757,21400000.0
2006-12-07 16:02:00,2.3476,2.34763,2.34685,2.34696,26000000.0
2006-12-07 16:03:00,2.34696,2.34706,2.34676,2.3469,16400000.0
2006-12-07 16:04:00,2.34679,2.34685,2.34658,2.34658,41100000.0
2006-12-07 16:05:00,2.34651,2.3468,2.34644,2.34673,30300000.0
2006-12-07 16:06:00,2.34697,2.34707,2.34661,2.3468,25400000.0
2006-12-07 16:07:00,2.34674,2.34678,2.34662,2.34665,38400000.0
2006-12-07 16:08:00,2.34652,2.34665,2.34629,2.34647,61799998.0
2006-12-07 16:09:00,2.34644,2.34683,2.34632,2.34652,63800000.0
2006-12-07 16:10:00,2.34646,2.34673,2.34645,2.34658,33800000.0
2006-12-07 16:11:00,2.34646,2.34665,2.34624,2.34643,55500000.0
2006-12-07 16:12:00,2.3464,2.34665,2.3464,2.34646,32500000.0
2006-12-07 16:13:00,2.34637,2.34688,2.34637,2.34683,30900000.0
2006-12-07 16:14:00,2.34697,2.34697,2.34663,2.34689,31300000.0
2006-12-07 16:15:00,2.3468,2.3469,2.34667,2.34667,54100000.0
2006-12-07 16:16:00,2.34656,2.34659,2.34642,2.34652,29500000.0
2006-12-07 16:17:00,2.34637,2.34637,2.34582,2.34616,38700000.0
2006-12-07 16:18:00,2.34614,2.34626,2.346,2.3462,46000000.0
2006-12-07 16:19:00,2.34615,2.34653,2.34602,2.34639,28900000.0
2006-12-07 16:20:00,2.34652,2.34672,2.34652,2.34669,25300000.0
2006-12-07 16:21:00,2.34664,2.3469,2.34664,2.34667,20400000.0
2006-12-07 16:22:00,2.34678,2.34691,2.34671,2.34686,30600000.0
2006-12-07 16:23:00,2.34676,2.34697,2.34634,2.34647,25900000.0
2006-12-07 16:24:00,2.34646,2.34653,2.34622,2.34629,32500000.0
2006-12-07 16:25:00,2.34628,2.34649,2.34628,2.3464,41000000.0
2006-12-07 16:26:00,2.34628,2.34647,2.34623,2.34626,42200000.0
2006-12-07 16:27:00,2.34611,2.34621,2.34594,2.346,37800000.0
2006-12-07 16:28:00,2.34612,2.34627,2.34605,2.34627,43300000.0
2006-12-07 16:29:00,2.34599,2.34599,2.34584,2.34586,25800000.0
2006-12-07 16:30:00,2.34575,2.34589,2.34557,2.34581,54400000.0
2006-12-07 16:31:00,2.34577,2.34595,2.34562,2.34576,45200000.0
2006-12-07 16:32:00,2.34578,2.34582,2.34561,2.34578,22200000.0
2006-12-07 16:33:00,2.34581,2.34582,2.34559,2.34582,45000001.0
2006-12-07 16:34:00,2.34593,2.34636,2.34593,2.34627,27600000.0
2006-12-07 16:35:00,2.34652,2.34672,2.3463,2.3466,52300000.0
2006-12-07 16:36:00,2.34666,2.34669,2.34644,2.34644,10100000.0
2006-12-07 16:37:00,2.3463,2.34633,2.34608,2.34608,23200000.0
2006-12-07 16:38:00,2.346,2.34615,2.34572,2.34574,42500000.0
2006-12-07 16:39:00,2.34583,2.34583,2.34564,2.34573,32600000.0
2006-12-07 16:40:00,2.3456,2.3456,2.34517,2.34532,29100000.0
2006-12-07 16:41:00,2.34536,2.34559,2.34536,2.34549,40700000.0
2006-12-07 16:42:00,2.34552,2.34553,2.34538,2.34539,39800000.0
2006-12-07 16:43:00,2.34559,2.34559,2.34503,2.3452,35900000.0
2006-12-07 16:44:00,2.34506,2.34517,2.34493,2.34501,45600000.0
2006-12-07 16:45:00,2.34499,2.34535,2.3449,2.34535,45700000.0
2006-12-07 16:46:00,2.34534,2.34534,2.34482,2.3449,27900000.0
2006-12-07 16:47:00,2.34482,2.34501,2.3448,2.34501,44500000.0
2006-12-07 16:48:00,2.34485,2.34487,2.34473,2.34487,22800000.0
2006-12-07 16:49:00,2.34496,2.34537,2.34496,2.34531,41500000.0
2006-12-07 16:50:00,2.34539,2.34542,2.34528,2.34529,43100000.0
2006-12-07 16:51:00,2.3451,2.34528,2.34499,2.34513,35900000.0
2006-12-07 16:52:00,2.34511,2.34531,2.34499,2.34531,36200000.0
2006-12-07 16:53:00,2.34538,2.34542,2.34517,2.34518,45000000.0
2006-12-07 16:54:00,2.34518,2.34523,2.34506,2.34516,56900000.0
2006-12-07 16:55:00,2.34503,2.34524,2.34498,2.34498,25000000.0
2006-12-07 16:56:00,2.34509,2.34524,2.34503,2.3452,47400000.0
2006-12-07 16:57:00,2.34522,2.34537,2.34514,2.3453,28500000.0
2006-12-07 16:58:00,2.34501,2.34538,2.34493,2.34493,20200000.0
2006-12-07 16:59:00,2.34495,2.34509,2.34486,2.34491,29200000.0
2006-12-07 17:00:00,2.34489,2.34503,2.34457,2.34457,50999999.0
2006-12-07 17:01:00,2.34468,2.34489,2.34462,2.34485,47600000.0
2006-12-07 17:02:00,2.34486,2.34514,2.34486,2.34514,33800000.0
2006-12-07 17:03:00,2.34529,2.34538,2.34493,2.34516,42300001.0
2006-12-07 17:04:00,2.34528,2.34542,2.34528,2.34535,22400000.0
2006-12-07 17:05:00,2.34535,2.34563,2.34535,2.34562,22700000.0
2006-12-07 17:06:00,2.34553,2.3457,2.34531,2.3457,31800000.0
2006-12-07 17:07:00,2.34584,2.34591,2.34548,2.34565,27200000.0
2006-12-07 17:08:00,2.34563,2.34572,2.3454,2.34557,26300000.0
2006-12-07 17:09:00,2.34567,2.34576,2.34549,2.34576,29900000.0
2006-12-07 17:10:00,2.34587,2.34589,2.34555,2.34561,36200000.0
2006-12-07 17:11:00,2.34557,2.34583,2.34554,2.34583,28700000.0
2006-12-07 17:12:00,2.34574,2.34574,2.34543,2.34554,31000000.0
2006-12-07 17:13:00,2.34576,2.34591,2.34556,2.34591,43700000.0
2006-12-07 17:14:00,2.34593,2.34603,2.34576,2.34576,43200000.0
2006-12-07 17:15:00,2.34561,2.34596,2.34558,2.3459,36800000.0
2006-12-07 17:16:00,2.34608,2.34608,2.34582,2.34587,40200000.0
2006-12-07 17:17:00,2.34584,2.34625,2.34575,2.3462,26800000.0
2006-12-07 17:18:00,2.34637,2.34648,2.34623,2.34631,45500000.0
2006-12-07 17:19:00,2.34631,2.3464,2.34625,2.34625,41200000.0
2006-12-07 17:20:00,2.34625,2.34625,2.34586,2.34604,30400000.0
2006-12-07 17:21:00,2.34611,2.34622,2.3458,2.3458,35600000.0
2006-12-07 17:22:00,2.34573,2.34607,2.34573,2.34597,36000000.0
2006-12-07 17:23:00,2.34608,2.34633,2.34591,2.34633,16000000.0
2006-12-07 17:24:00,2.34617,2.34622,2.34603,2.34617,64600001.0
2006-12-07 17:25:00,2.34604,2.34631,2.34597,2.34597,31700000.0
2006-12-07 17:26:00,2.34579,2.34596,2.34559,2.34559,60800000.0
2006-12-07 17:27:00,2.34529,2.34567,2.34529,2.34567,63200000.0
2006-12-07 17:28:00,2.34576,2.34576,2.34547,2.34547,31700000.0
2006-12-07 17:29:00,2.34563,2.34568,2.34563,2.34568,6400000.0
2006-12-07 17:30:00,2.34582,2.34582,2.34552,2.34555,62200000.0
2006-12-07 17:31:00,2.34571,2.34589,2.34555,2.3457,31500000.0
2006-12-07 17:32:00,2.34554,2.34554,2.34542,2.3455,24600000.0
2006-12-07 17:33:00,2.34568,2.34568,2.34535,2.34549,37500000.0
2006-12-07 17:34:00,2.34532,2.34572,2.34532,2.34545,27300000.0
2006-12-07 17:35:00,2.34554,2.34567,2.34554,2.34566,15200000.0
2006-12-07 17:36:00,2.34578,2.3459,2.34546,2.34561,59200000.0
2006-12-07 17:37:00,2.34545,2.34555,2.34545,2.3455,37800000.0
2006-12-07 17:38:00,2.34551,2.34571,2.34537,2.34537,32200000.0
2006-12-07 17:39:00,2.34546,2.3455,2.34526,2.34533,27800000.0
2006-12-07 17:40:00,2.34546,2.34572,2.34546,2.34568,17200000.0
2006-12-07 17:41:00,2.34561,2.34561,2.34535,2.34535,39300000.0
2006-12-07 17:42:00,2.34525,2.34568,2.34525,2.34568,36900000.0
2006-12-07 17:43:00,2.34578,2.34578,2.34546,2.34546,31600000.0
2006-12-07 17:44:00,2.34541,2.34565,2.34541,2.34548,64200000.0
2006-12-07 17:45:00,2.34547,2.34573,2.34547,2.34573,35800000.0
2006-12-07 17:46:00,2.34575,2.3459,2.34565,2.34579,32100000.0
2006-12-07 17:47:00,2.34558,2.34574,2.34556,2.34574,40600000.0
2006-12-07 17:48:00,2.3455,2.34576,2.3455,2.34567,42800000.0
2006-12-07 17:49:00,2.34542,2.34559,2.34525,2.34525,40600000.0
2006-12-07 17:50:00,2.3453,2.34556,2.34528,2.34543,46500000.0
2006-12-07 17:51:00,2.34548,2.34548,2.34536,2.3454,26500000.0
2006-12-07 17:52:00,2.34547,2.34571,2.34547,2.34551,30300000.0
2006-12-07 17:53:00,2.34544,2.34572,2.34544,2.34555,32000000.0
2006-12-07 17:54:00,2.34554,2.34582,2.34554,2.34573,38200000.0
2006-12-07 17:55:00,2.34565,2.34606,2.34565,2.34602,20100000.0
2006-12-07 17:56:00,2.34614,2.34622,2.3459,2.34615,40500000.0
2006-12-07 17:57:00,2.34592,2.3461,2.34577,2.34577,27000000.0
2006-12-07 17:58:00,2.34593,2.34606,2.34579,2.34606,28800000.0
2006-12-07 17:59:00,2.34599,2.34648,2.34599,2.34634,24600000.0
2006-12-07 18:00:00,2.34631,2.34631,2.34604,2.34604,22900000.0
2006-12-07 18:01:00,2.3462,2.34641,2.34605,2.34605,323400000.0
2006-12-07 18:02:00,2.34622,2.34663,2.34619,2.34637,310700000.0
2006-12-07 18:03:00,2.34616,2.34648,2.3461,2.34618,443299999.0
2006-12-07 18:04:00,2.34621,2.34628,2.34596,2.3462,319800001.0
2006-12-07 18:05:00,2.34633,2.34655,2.34621,2.34645,201700000.0
2006-12-07 18:06:00,2.34647,2.34673,2.34632,2.34647,349000000.0
2006-12-07 18:07:00,2.34643,2.34657,2.34615,2.34643,378299999.0
2006-12-07 18:08:00,2.34614,2.34623,2.34576,2.34592,394699999.0
2006-12-07 18:09:00,2.34579,2.34629,2.34579,2.34586,379300000.0
2006-12-07 18:10:00,2.34575,2.34583,2.34538,2.34538,260300000.0
2006-12-07 18:11:00,2.34533,2.34555,2.34507,2.34525,257700000.0
2006-12-07 18:12:00,2.34505,2.34526,2.34491,2.3452,158600000.0
2006-12-07 18:13:00,2.34505,2.34534,2.34505,2.34525,139300000.0
2006-12-07 18:14:00,2.34544,2.34549,2.34516,2.34523,315600000.0
2006-12-07 18:15:00,2.34523,2.34567,2.34523,2.34549,314600000.0
2006-12-07 18:16:00,2.34568,2.34599,2.34561,2.34567,364800000.0
2006-12-07 18:17:00,2.34575,2.34616,2.34568,2.34594,240400000.0
2006-12-07 18:18:00,2.34619,2.34619,2.34583,2.34617,183800001.0
2006-12-07 18:19:00,2.34612,2.34637,2.34604,2.34605,227800000.0
2006-12-07 18:20:00,2.34598,2.34616,2.34581,2.34599,171300000.0
2006-12-07 18:21:00,2.34594,2.3461,2.34585,2.34604,248500000.0
2006-12-07 18:22:00,2.34605,2.34611,2.34583,2.3461,225600000.0
2006-12-07 18:23:00,2.34603,2.34613,2.34576,2.3459,352500000.0
2006-12-07 18:24:00,2.34581,2.34597,2.34567,2.34567,308800000.0
2006-12-07 18:25:00,2.34562,2.34575,2.34542,2.34564,336800000.0
2006-12-07 18:26:00,2.34573,2.34618,2.3457,2.3457,415800000.0
2006-12-07 18:27:00,2.34562,2.34593,2.34562,2.3459,264700000.0
2006-12-07 18:28:00,2.34596,2.34615,2.34591,2.34596,220600000.0
2006-12-07 18:29:00,2.34588,2.34619,2.34584,2.34584,236100000.0
2006-12-07 18:30:00,2.34585,2.346,2.34576,2.34587,236300000.0
2006-12-07 18:31:00,2.34605,2.34616,2.34599,2.34602,160800000.0
2006-12-07 18:32:00,2.34605,2.34611,2.34582,2.346,146600000.0
2006-12-07 18:33:00,2.34602,2.34602,2.34573,2.34581,348199997.0
2006-12-07 18:34:00,2.34586,2.34601,2.34565,2.34569,429800001.0
2006-12-07 18:35:00,2.34569,2.34601,2.34565,2.34587,152900000.0
2006-12-07 18:36:00,2.34581,2.34591,2.34572,2.34578,98300000.0
2006-12-07 18:37:00,2.34582,2.346,2.34578,2.34578,92600000.0
2006-12-07 18:38:00,2.34576,2.34592,2.34576,2.34584,97300000.0
2006-12-07 18:39:00,2.34585,2.34619,2.34585,2.34595,188800000.0
2006-12-07 18:40:00,2.34602,2.34602,2.34569,2.3458,207200000.0
2006-12-07 18:41:00,2.34588,2.34609,2.34586,2.34605,156700000.0
2006-12-07 18:42:00,2.34612,2.3462,2.34585,2.34587,121600000.0
2006-12-07 18:43:00,2.34567,2.34597,2.34566,2.34595,48400000.0
2006-12-07 18:44:00,2.34602,2.34603,2.34561,2.34571,136100000.0
2006-12-07 18:45:00,2.3458,2.34598,2.3457,2.34584,62100000.0
2006-12-07 18:46:00,2.3458,2.3458,2.34552,2.34561,33400000.0
2006-12-07 18:47:00,2.34553,2.34594,2.34553,2.34594,29300000.0
2006-12-07 18:48:00,2.34577,2.34585,2.34571,2.34575,101000001.0
2006-12-07 18:49:00,2.34585,2.346,2.34565,2.346,28400000.0
2006-12-07 18:50:00,2.346,2.34601,2.34569,2.34589,44600000.0
2006-12-07 18:51:00,2.34583,2.34594,2.3457,2.34594,161200000.0
2006-12-07 18:52:00,2.34563,2.34586,2.34563,2.34568,164400000.0
2006-12-07 18:53:00,2.34571,2.34602,2.34567,2.34577,121100000.0
2006-12-07 18:54:00,2.34577,2.34597,2.34562,2.34585,113400000.0
2006-12-07 18:55:00,2.34585,2.34594,2.34559,2.34567,167900000.0
2006-12-07 18:56:00,2.34569,2.34581,2.34563,2.34575,52100000.0
2006-12-07 18:57:00,2.34579,2.34606,2.34566,2.34566,70800001.0
2006-12-07 18:58:00,2.34565,2.3458,2.34548,2.34568,234500000.0
2006-12-07 18:59:00,2.34574,2.34589,2.3456,2.34582,208400000.0
2006-12-07 19:00:00,2.34587,2.34594,2.3455,2.34582,81200000.0
2006-12-07 19:01:00,2.34564,2.3457,2.34559,2.3457,38500000.0
2006-12-07 19:02:00,2.34578,2.3459,2.34568,2.3459,184000001.0
2006-12-07 19:03:00,2.34596,2.34614,2.34579,2.3458,95200000.0
2006-12-07 19:04:00,2.34573,2.34617,2.34573,2.34617,58200000.0
2006-12-07 19:05:00,2.34615,2.34627,2.34601,2.34615,67700000.0
2006-12-07 19:06:00,2.34614,2.34645,2.34614,2.34625,239400000.0
2006-12-07 19:07:00,2.34628,2.34667,2.34628,2.34652,132700000.0
2006-12-07 19:08:00,2.34657,2.34661,2.34632,2.34655,201800000.0
2006-12-07 19:09:00,2.34652,2.34662,2.34631,2.34638,110600000.0
2006-12-07 19:10:00,2.34648,2.34681,2.34648,2.34667,90000001.0
2006-12-07 19:11:00,2.34668,2.34675,2.34632,2.34646,78100000.0
2006-12-07 19:12:00,2.34645,2.34678,2.34642,2.34678,24200000.0
2006-12-07 19:13:00,2.34675,2.34675,2.34647,2.34661,111200000.0
2006-12-07 19:14:00,2.3465,2.34669,2.34639,2.34669,137600000.0
2006-12-07 19:15:00,2.34682,2.3469,2.34667,2.34682,106900000.0
2006-12-07 19:16:00,2.34685,2.34696,2.34684,2.34687,15200000.0
2006-12-07 19:17:00,2.3469,2.34696,2.34678,2.34692,77000000.0
2006-12-07 19:18:00,2.34697,2.34709,2.34691,2.34701,100000000.0
2006-12-07 19:19:00,2.34705,2.34728,2.34705,2.34712,93300000.0
2006-12-07 19:20:00,2.34722,2.34722,2.34698,2.34716,104300000.0
2006-12-07 19:21:00,2.34712,2.34713,2.34694,2.347,113400000.0
2006-12-07 19:22:00,2.34695,2.34704,2.34682,2.34699,73700000.0
2006-12-07 19:23:00,2.34676,2.34683,2.3465,2.3465,186900000.0
2006-12-07 19:24:00,2.34658,2.34672,2.34642,2.34667,71000000.0
2006-12-07 19:25:00,2.34663,2.34681,2.34652,2.34671,75500000.0
2006-12-07 19:26:00,2.34684,2.34693,2.34667,2.34667,167600000.0
2006-12-07 19:27:00,2.34659,2.34682,2.34659,2.34662,134800000.0
2006-12-07 19:28:00,2.34666,2.34688,2.34666,2.34682,56400000.0
2006-12-07 19:29:00,2.34682,2.34693,2.34678,2.34693,119100000.0
2006-12-07 19:30:00,2.34695,2.34715,2.34682,2.347,226400000.0
2006-12-07 19:31:00,2.3469,2.34705,2.34682,2.34704,61200000.0
2006-12-07 19:32:00,2.34704,2.34718,2.347,2.34718,155999999.0
2006-12-07 19:33:00,2.34721,2.34731,2.34712,2.34717,76100000.0
2006-12-07 19:34:00,2.34726,2.34726,2.34698,2.34698,119799999.0
2006-12-07 19:35:00,2.34691,2.34713,2.34683,2.3469,127400000.0
2006-12-07 19:36:00,2.3468,2.34695,2.34662,2.34676,137600000.0
2006-12-07 19:37:00,2.34691,2.34722,2.34678,2.34711,67000000.0
2006-12-07 19:38:00,2.34707,2.34737,2.34707,2.34729,29900000.0
2006-12-07 19:39:00,2.34718,2.34722,2.34711,2.34718,90499999.0
2006-12-07 19:40:00,2.34713,2.34713,2.34692,2.34692,77400000.0
2006-12-07 19:41:00,2.34684,2.34694,2.34671,2.34682,80800000.0
2006-12-07 19:42:00,2.34693,2.34718,2.34693,2.34697,101100000.0
2006-12-07 19:43:00,2.34699,2.34717,2.34699,2.34711,32800000.0
2006-12-07 19:44:00,2.34705,2.34705,2.34661,2.34661,98600000.0
2006-12-07 19:45:00,2.34662,2.34677,2.34662,2.34672,34600000.0
2006-12-07 19:46:00,2.3469,2.34696,2.34678,2.3468,97100000.0
2006-12-07 19:47:00,2.34671,2.34674,2.34667,2.34668,23900000.0
2006-12-07 19:48:00,2.34649,2.34663,2.3464,2.34648,79200000.0
2006-12-07 19:49:00,2.34662,2.34674,2.34642,2.34648,86100000.0
2006-12-07 19:50:00,2.34652,2.34658,2.34633,2.34646,45300000.0
2006-12-07 19:51:00,2.34654,2.34664,2.34642,2.3465,115600000.0
2006-12-07 19:52:00,2.34647,2.34667,2.34638,2.3466,73800000.0
2006-12-07 19:53:00,2.34659,2.3469,2.34656,2.34678,37300000.0
2006-12-07 19:54:00,2.34685,2.34686,2.34668,2.34676,59500000.0
2006-12-07 19:55:00,2.34685,2.34692,2.34667,2.34684,20700000.0
2006-12-07 19:56:00,2.34694,2.34696,2.34664,2.34675,65899999.0
2006-12-07 19:57:00,2.34669,2.34687,2.34665,2.3467,127100000.0
2006-12-07 19:58:00,2.34663,2.34672,2.34649,2.34649,72800000.0
2006-12-07 19:59:00,2.34642,2.34644,2.3463,2.34633,150600000.0
2006-12-07 20:00:00,2.34637,2.34666,2.34637,2.34666,82400000.0
2006-12-07 20:01:00,2.34668,2.34686,2.34657,2.34677,91600000.0
2006-12-07 20:02:00,2.34665,2.34673,2.34646,2.34647,51600000.0
2006-12-07 20:03:00,2.34657,2.34657,2.34646,2.34655,50900000.0
2006-12-07 20:04:00,2.34653,2.34679,2.34653,2.34666,37200000.0
2006-12-07 20:05:00,2.34662,2.34671,2.3466,2.3466,21600000.0
2006-12-07 20:06:00,2.3466,2.34688,2.34652,2.34655,43700000.0
2006-12-07 20:07:00,2.34671,2.34674,2.34658,2.34674,50900000.0
2006-12-07 20:08:00,2.34678,2.34678,2.34653,2.34653,120000000.0
2006-12-07 20:09:00,2.34661,2.34661,2.34646,2.34652,27500000.0
2006-12-07 20:10:00,2.34673,2.34673,2.34666,2.34672,28600000.0
2006-12-07 20:11:00,2.34659,2.34676,2.34652,2.34652,65200000.0
2006-12-07 20:12:00,2.34654,2.34683,2.34654,2.34667,146300000.0
2006-12-07 20:13:00,2.34657,2.34672,2.34641,2.34672,144200000.0
2006-12-07 20:14:00,2.34681,2.34694,2.34665,2.34665,99000000.0
2006-12-07 20:15:00,2.34659,2.34675,2.34639,2.34643,204299999.0
2006-12-07 20:16:00,2.34642,2.34662,2.34639,2.34651,143799999.0
2006-12-07 20:17:00,2.34639,2.34639,2.34621,2.34621,32000000.0
2006-12-07 20:18:00,2.34631,2.34653,2.34626,2.34626,57100000.0
2006-12-07 20:19:00,2.34625,2.34655,2.34623,2.3464,196400000.0
2006-12-07 20:20:00,2.34639,2.34661,2.34622,2.34638,245800000.0
2006-12-07 20:21:00,2.34629,2.34641,2.34628,2.34637,61300000.0
2006-12-07 20:22:00,2.34638,2.3465,2.34634,2.3465,90400000.0
2006-12-07 20:23:00,2.34647,2.34658,2.34641,2.34654,141100000.0
2006-12-07 20:24:00,2.34647,2.34657,2.34644,2.34644,56500000.0
2006-12-07 20:25:00,2.34631,2.34648,2.3462,2.3463,191400000.0
2006-12-07 20:26:00,2.34651,2.3466,2.34638,2.34654,159700000.0
2006-12-07 20:27:00,2.34657,2.3468,2.34652,2.34677,71800000.0
2006-12-07 20:28:00,2.34661,2.34661,2.34595,2.34595,211700000.0
2006-12-07 20:29:00,2.34607,2.3462,2.34588,2.34588,196600000.0
2006-12-07 20:30:00,2.3459,2.34622,2.34585,2.34594,403000003.0
2006-12-07 20:31:00,2.3459,2.34621,2.3459,2.34617,203300000.0
2006-12-07 20:32:00,2.34624,2.34624,2.34593,2.34622,344200000.0
2006-12-07 20:33:00,2.34616,2.34624,2.3459,2.34624,94800000.0
2006-12-07 20:34:00,2.34607,2.34673,2.34607,2.34663,110300000.0
2006-12-07 20:35:00,2.34675,2.34679,2.3464,2.3465,54000000.0
2006-12-07 20:36:00,2.34645,2.34648,2.34629,2.34648,56400000.0
2006-12-07 20:37:00,2.34636,2.34641,2.34607,2.34607,73000000.0
2006-12-07 20:38:00,2.34613,2.34675,2.34613,2.34655,168900000.0
2006-12-07 20:39:00,2.34653,2.34653,2.34639,2.34646,108400000.0
2006-12-07 20:40:00,2.3466,2.34667,2.34647,2.34653,162400000.0
2006-12-07 20:41:00,2.34658,2.34658,2.34646,2.34652,123100000.0
2006-12-07 20:42:00,2.3465,2.3465,2.34606,2.34606,42500000.0
2006-12-07 20:43:00,2.34592,2.34625,2.34592,2.34625,131899998.0
2006-12-07 20:44:00,2.34629,2.34655,2.34629,2.34637,218100000.0
2006-12-07 20:45:00,2.34636,2.3465,2.34636,2.3465,66700000.0
2006-12-07 20:46:00,2.34658,2.34671,2.34653,2.34658,32900000.0
2006-12-07 20:47:00,2.34665,2.34682,2.3466,2.3466,161100000.0
2006-12-07 20:48:00,2.34659,2.34692,2.34659,2.34685,166900000.0
2006-12-07 20:49:00,2.34691,2.34691,2.34668,2.34676,103300000.0
2006-12-07 20:50:00,2.3467,2.34684,2.34653,2.34655,191100000.0
2006-12-07 20:51:00,2.34652,2.34664,2.34651,2.34652,92500000.0
2006-12-07 20:52:00,2.34648,2.34659,2.34626,2.34644,198799999.0
2006-12-07 20:53:00,2.34652,2.34666,2.34642,2.34658,187500000.0
2006-12-07 20:54:00,2.34663,2.34663,2.34645,2.3465,114200000.0
2006-12-07 20:55:00,2.34646,2.34651,2.34643,2.34643,41500000.0
2006-12-07 20:56:00,2.34641,2.34652,2.34624,2.34625,274300000.0
2006-12-07 20:57:00,2.34636,2.34649,2.34623,2.34623,400600000.0
2006-12-07 20:58:00,2.34625,2.34647,2.34612,2.34612,183600000.0
2006-12-07 20:59:00,2.34617,2.34637,2.34608,2.3462,229900000.0
2006-12-07 21:00:00,2.34618,2.34631,2.34604,2.34604,279399999.0
2006-12-07 21:01:00,2.34612,2.34633,2.34608,2.34619,291300001.0
2006-12-07 21:02:00,2.34625,2.34632,2.346,2.346,97700000.0
2006-12-07 21:03:00,2.34603,2.34625,2.34603,2.34605,82500000.0
2006-12-07 21:04:00,2.34608,2.34618,2.34594,2.3461,70100000.0
2006-12-07 21:05:00,2.34612,2.34631,2.34604,2.34612,88900000.0
2006-12-07 21:06:00,2.34607,2.34623,2.34606,2.34621,57600000.0
2006-12-07 21:07:00,2.34618,2.34618,2.346,2.34602,28800000.0
2006-12-07 21:08:00,2.34602,2.3461,2.34596,2.34596,24600000.0
2006-12-07 21:09:00,2.34587,2.34587,2.34571,2.34585,45600000.0
2006-12-07 21:10:00,2.34594,2.34595,2.34581,2.34587,89500000.0
2006-12-07 21:11:00,2.34583,2.34593,2.34576,2.34586,108700000.0
2006-12-07 21:12:00,2.34576,2.3459,2.34575,2.3459,32000000.0
2006-12-07 21:13:00,2.34589,2.346,2.34577,2.34577,125999999.0
2006-12-07 21:14:00,2.34603,2.34621,2.3459,2.34595,152800000.0
2006-12-07 21:15:00,2.34596,2.34616,2.34583,2.34585,171800000.0
2006-12-07 21:16:00,2.34592,2.34611,2.34585,2.34598,98000000.0
2006-12-07 21:17:00,2.34593,2.34593,2.34558,2.34589,145000000.0
2006-12-07 21:18:00,2.3457,2.34579,2.3456,2.34569,109800000.0
2006-12-07 21:19:00,2.34569,2.3459,2.34569,2.34579,108800000.0
2006-12-07 21:20:00,2.34589,2.34615,2.34579,2.3459,241200000.0
2006-12-07 21:21:00,2.3459,2.34615,2.34561,2.34561,226100000.0
2006-12-07 21:22:00,2.34589,2.34616,2.34589,2.34593,151400000.0
2006-12-07 21:23:00,2.34598,2.34605,2.3457,2.34605,124300000.0
2006-12-07 21:24:00,2.34605,2.34608,2.34587,2.346,70700000.0
2006-12-07 21:25:00,2.34587,2.346,2.34587,2.346,63500000.0
2006-12-07 21:26:00,2.34608,2.34608,2.34591,2.34601,33400000.0
2006-12-07 21:27:00,2.34607,2.34612,2.34596,2.34611,55800000.0
2006-12-07 21:28:00,2.34617,2.34617,2.34595,2.34598,130800001.0
2006-12-07 21:29:00,2.34602,2.34617,2.34598,2.3461,60300000.0
2006-12-07 21:30:00,2.34613,2.34613,2.34587,2.34594,25500000.0
2006-12-07 21:31:00,2.34597,2.34619,2.34597,2.34604,12500000.0
2006-12-07 21:32:00,2.34608,2.34616,2.34571,2.34603,167100000.0
2006-12-07 21:33:00,2.34601,2.34626,2.34584,2.34584,53500000.0
2006-12-07 21:34:00,2.34588,2.34593,2.3456,2.3457,133800000.0
2006-12-07 21:35:00,2.34577,2.34577,2.34531,2.34531,52000000.0
2006-12-07 21:36:00,2.34534,2.34546,2.34533,2.34545,26400000.0
2006-12-07 21:37:00,2.34554,2.34577,2.34553,2.34574,86800001.0
2006-12-07 21:38:00,2.3458,2.3458,2.3457,2.34575,56800000.0
2006-12-07 21:39:00,2.34564,2.3457,2.34554,2.34565,29400000.0
2006-12-07 21:40:00,2.3456,2.34598,2.34553,2.34593,31200000.0
2006-12-07 21:41:00,2.34581,2.34581,2.34548,2.34554,34400000.0
2006-12-07 21:42:00,2.34558,2.34567,2.34541,2.34561,95899999.0
2006-12-07 21:43:00,2.34557,2.34585,2.34557,2.34575,96200000.0
2006-12-07 21:44:00,2.34576,2.34581,2.34535,2.34539,117100000.0
2006-12-07 21:45:00,2.3454,2.34559,2.34535,2.34535,88900000.0
2006-12-07 21:46:00,2.34541,2.3457,2.3454,2.34559,90000000.0
2006-12-07 21:47:00,2.34557,2.3457,2.34532,2.3454,125500000.0
2006-12-07 21:48:00,2.34541,2.34568,2.34541,2.34559,49400000.0
2006-12-07 21:49:00,2.34555,2.34563,2.34541,2.3455,84900000.0
2006-12-07 21:50:00,2.34563,2.34576,2.34556,2.34571,37300000.0
2006-12-07 21:51:00,2.34567,2.34582,2.34548,2.34553,34600000.0
2006-12-07 21:52:00,2.34541,2.3456,2.34541,2.34557,121200000.0
2006-12-07 21:53:00,2.34564,2.34578,2.34549,2.34552,51700000.0
2006-12-07 21:54:00,2.34559,2.34573,2.34555,2.34565,42800000.0
2006-12-07 21:55:00,2.34582,2.34616,2.34582,2.34605,59900000.0
2006-12-07 21:56:00,2.34621,2.34672,2.34606,2.34672,54400000.0
2006-12-07 21:57:00,2.34679,2.34679,2.34646,2.34677,32600000.0
2006-12-07 21:58:00,2.34686,2.34701,2.34682,2.34689,38100000.0
2006-12-07 21:59:00,2.34682,2.34682,2.34614,2.34634,170399999.0
2006-12-07 22:00:00,2.34626,2.34641,2.34615,2.3464,61300000.0
2006-12-07 22:01:00,2.34636,2.34636,2.3461,2.34619,36300000.0
2006-12-07 22:02:00,2.34621,2.34657,2.34621,2.34622,123400000.0
2006-12-07 22:03:00,2.34624,2.34624,2.34613,2.34613,35700000.0
2006-12-07 22:04:00,2.34608,2.34628,2.34597,2.34598,74500000.0
2006-12-07 22:05:00,2.34579,2.34583,2.34562,2.34582,58300000.0
2006-12-07 22:06:00,2.34589,2.34603,2.34584,2.34602,31800000.0
2006-12-07 22:07:00,2.34606,2.34606,2.34591,2.34591,31800000.0
2006-12-07 22:08:00,2.34586,2.34586,2.34576,2.34582,20000000.0
2006-12-07 22:09:00,2.3458,2.34586,2.34572,2.34572,53600000.0
2006-12-07 22:10:00,2.34581,2.34585,2.3457,2.3457,20000000.0
2006-12-07 22:11:00,2.3457,2.34613,2.3457,2.34613,26500000.0
2006-12-07 22:12:00,2.34627,2.34632,2.34616,2.3462,65500000.0
2006-12-07 22:13:00,2.34614,2.34614,2.34606,2.3461,37600000.0
2006-12-07 22:14:00,2.3462,2.34639,2.3461,2.34639,36800000.0
2006-12-07 22:15:00,2.34639,2.34654,2.34631,2.34634,154000001.0
2006-12-07 22:16:00,2.34632,2.34641,2.34584,2.34604,123500000.0
2006-12-07 22:17:00,2.34607,2.34607,2.34596,2.34596,8700000.0
2006-12-07 22:18:00,2.34604,2.34622,2.34604,2.34622,14600000.0
2006-12-07 22:19:00,2.346,2.34609,2.34577,2.34602,55200000.0
2006-12-07 22:20:00,2.34626,2.34644,2.34622,2.34622,28000000.0
2006-12-07 22:21:00,2.34619,2.34628,2.34608,2.34619,29100000.0
2006-12-07 22:22:00,2.34615,2.34619,2.34594,2.34599,139700000.0
2006-12-07 22:23:00,2.34595,2.34607,2.34593,2.346,74200000.0
2006-12-07 22:24:00,2.34593,2.34602,2.34585,2.34587,35800000.0
2006-12-07 22:25:00,2.34597,2.34597,2.34576,2.34576,56000000.0
2006-12-07 22:26:00,2.34587,2.34594,2.34587,2.34588,26500000.0
2006-12-07 22:27:00,2.3458,2.34598,2.3458,2.34586,30800000.0
2006-12-07 22:28:00,2.346,2.34618,2.34596,2.34618,37700000.0
2006-12-07 22:29:00,2.34617,2.34622,2.34607,2.34608,165899999.0
2006-12-07 22:30:00,2.34602,2.34627,2.34602,2.3462,97500000.0
2006-12-07 22:31:00,2.34624,2.34624,2.34607,2.34607,30800000.0
2006-12-07 22:32:00,2.3461,2.3461,2.346,2.34604,31600000.0
2006-12-07 22:33:00,2.34606,2.34621,2.34592,2.34613,56500000.0
2006-12-07 22:34:00,2.34611,2.34626,2.34582,2.34605,109700000.0
2006-12-07 22:35:00,2.34617,2.34645,2.34617,2.34632,41500000.0
2006-12-07 22:36:00,2.34629,2.34631,2.34623,2.34625,16700000.0
2006-12-07 22:37:00,2.34609,2.34626,2.34609,2.34613,25000000.0
2006-12-07 22:38:00,2.34622,2.34634,2.34618,2.3462,31900000.0
2006-12-07 22:39:00,2.3462,2.34622,2.34607,2.34613,39100000.0
2006-12-07 22:40:00,2.34593,2.34622,2.34593,2.34612,34700000.0
2006-12-07 22:41:00,2.34568,2.34603,2.34566,2.34595,49000000.0
2006-12-07 22:42:00,2.34626,2.34629,2.34614,2.34614,66500000.0
2006-12-07 22:43:00,2.34612,2.3462,2.34568,2.34585,86400000.0
2006-12-07 22:44:00,2.34585,2.34606,2.34585,2.34591,66800000.0
2006-12-07 22:45:00,2.34578,2.34587,2.3456,2.3456,59100000.0
2006-12-07 22:46:00,2.34569,2.346,2.34569,2.34599,90800000.0
2006-12-07 22:47:00,2.34608,2.34608,2.34591,2.34591,46500000.0
2006-12-07 22:48:00,2.34585,2.34615,2.34585,2.34587,63200000.0
2006-12-07 22:49:00,2.34592,2.34608,2.34574,2.34595,69500000.0
2006-12-07 22:50:00,2.34586,2.34586,2.34545,2.34561,32100000.0
2006-12-07 22:51:00,2.3457,2.34606,2.34555,2.3456,97900000.0
2006-12-07 22:52:00,2.34552,2.34572,2.34552,2.34567,62300000.0
2006-12-07 22:53:00,2.34576,2.34583,2.34565,2.34571,47100000.0
2006-12-07 22:54:00,2.34548,2.34584,2.34548,2.34584,42000000.0
2006-12-07 22:55:00,2.34569,2.3458,2.34559,2.3457,44900000.0
2006-12-07 22:56:00,2.34578,2.34608,2.34577,2.34587,26800000.0
2006-12-07 22:57:00,2.34614,2.34634,2.34597,2.34597,28800000.0
2006-12-07 22:58:00,2.34572,2.34602,2.34572,2.34592,27000000.0
2006-12-07 22:59:00,2.34583,2.34583,2.34541,2.34556,25900000.0
2006-12-07 23:00:00,2.34561,2.34576,2.3455,2.3457,31800000.0
2006-12-07 23:01:00,2.34589,2.34595,2.34558,2.3456,25700000.0
2006-12-07 23:02:00,2.34555,2.34564,2.34538,2.34564,30700000.0
2006-12-07 23:03:00,2.34559,2.34562,2.34539,2.34561,48100000.0
2006-12-07 23:04:00,2.34556,2.34556,2.34536,2.34548,16800000.0
2006-12-07 23:05:00,2.34557,2.34559,2.34533,2.34557,28500000.0
2006-12-07 23:06:00,2.34541,2.34583,2.34541,2.34577,28200000.0
2006-12-07 23:07:00,2.34573,2.34584,2.34552,2.34552,43300000.0
2006-12-07 23:08:00,2.3455,2.34575,2.34537,2.34575,14400000.0
2006-12-07 23:09:00,2.34595,2.34608,2.34579,2.34597,33700000.0
2006-12-07 23:10:00,2.34569,2.34583,2.34569,2.34578,22400000.0
2006-12-07 23:11:00,2.34587,2.34592,2.34567,2.34588,42000000.0
2006-12-07 23:12:00,2.34603,2.34606,2.34581,2.34588,28500000.0
2006-12-07 23:13:00,2.34585,2.34595,2.3457,2.34595,47500000.0
2006-12-07 23:14:00,2.34587,2.34605,2.34573,2.34598,29100000.0
2006-12-07 23:15:00,2.34596,2.34596,2.34572,2.34572,26900000.0
2006-12-07 23:16:00,2.34603,2.34635,2.34603,2.34635,22200000.0
2006-12-07 23:17:00,2.34635,2.34643,2.34632,2.34643,13600000.0
2006-12-07 23:18:00,2.34654,2.34681,2.34635,2.34668,36000000.0
2006-12-07 23:19:00,2.34658,2.34658,2.34641,2.34645,20100000.0
2006-12-07 23:20:00,2.34645,2.34645,2.34617,2.34631,36800000.0
2006-12-07 23:21:00,2.34633,2.34633,2.34633,2.34633,2800000.0
2006-12-07 23:22:00,2.34651,2.34651,2.34614,2.34633,35200000.0
2006-12-07 23:23:00,2.34638,2.34654,2.3462,2.34634,32000000.0
2006-12-07 23:24:00,2.3463,2.34649,2.3463,2.34638,69600000.0
2006-12-07 23:25:00,2.34636,2.34651,2.34631,2.3464,44700000.0
2006-12-07 23:26:00,2.34644,2.34644,2.34619,2.34633,41400000.0
2006-12-07 23:27:00,2.34626,2.34626,2.34602,2.34602,16300000.0
2006-12-07 23:28:00,2.34607,2.34623,2.34605,2.34605,32700000.0
2006-12-07 23:29:00,2.34597,2.34613,2.34595,2.34605,39000000.0
2006-12-07 23:30:00,2.34595,2.34597,2.34579,2.34597,12800000.0
2006-12-07 23:31:00,2.34589,2.34593,2.34585,2.34587,11800000.0
2006-12-07 23:32:00,2.34585,2.34593,2.34585,2.3459,36800000.0
2006-12-07 23:33:00,2.34583,2.34592,2.3457,2.3457,54800000.0
2006-12-07 23:34:00,2.34575,2.34598,2.3457,2.34589,26800000.0
2006-12-07 23:35:00,2.34584,2.34603,2.34579,2.34603,39800000.0
2006-12-07 23:36:00,2.3461,2.3464,2.346,2.3464,42200000.0
2006-12-07 23:37:00,2.34633,2.34663,2.34633,2.34654,20300000.0
2006-12-07 23:38:00,2.34639,2.34658,2.34623,2.34627,19500000.0
2006-12-07 23:39:00,2.34611,2.34632,2.34604,2.34604,39500000.0
2006-12-07 23:40:00,2.34603,2.34655,2.3459,2.34655,18000000.0
2006-12-07 23:41:00,2.34649,2.34649,2.34633,2.34639,16800000.0
2006-12-07 23:42:00,2.34647,2.34652,2.34645,2.34652,25500000.0
2006-12-07 23:43:00,2.34646,2.3466,2.3463,2.34653,37900000.0
2006-12-07 23:44:00,2.34656,2.3467,2.34645,2.34645,20300000.0
2006-12-07 23:45:00,2.34643,2.34659,2.34643,2.3465,22600000.0
2006-12-07 23:46:00,2.34655,2.34659,2.34643,2.34647,34700000.0
2006-12-07 23:47:00,2.34645,2.34673,2.34633,2.34673,29400000.0
2006-12-07 23:48:00,2.3463,2.34634,2.346,2.34634,24200000.0
2006-12-07 23:49:00,2.34629,2.34638,2.34613,2.34615,44600000.0
2006-12-07 23:50:00,2.34603,2.3461,2.3458,2.34609,17600000.0
2006-12-07 23:51:00,2.34614,2.34647,2.34592,2.34605,36500000.0
2006-12-07 23:52:00,2.34587,2.34624,2.3457,2.34622,21600000.0
2006-12-07 23:53:00,2.34615,2.34638,2.34614,2.34636,42900000.0
2006-12-07 23:54:00,2.34625,2.34665,2.34625,2.34658,22900000.0
2006-12-07 23:55:00,2.34641,2.34646,2.34617,2.34628,57100000.0
2006-12-07 23:56:00,2.3463,2.3463,2.3457,2.34575,32400000.0
2006-12-07 23:57:00,2.34581,2.34592,2.34539,2.34539,36400000.0
2006-12-07 23:58:00,2.34559,2.34578,2.34552,2.34567,38600001.0
2006-12-07 23:59:00,2.34588,2.34597,2.34583,2.3459,33900000.0
2006-12-08 00:00:00,2.34581,2.34617,2.34573,2.34573,36700000.0
2006-12-08 00:01:00,2.3458,2.34603,2.3458,2.34603,36100000.0
2006-12-08 00:02:00,2.34598,2.34629,2.34587,2.34629,18100000.0
2006-12-08 00:03:00,2.34625,2.3467,2.34607,2.34643,29600000.0
2006-12-08 00:04:00,2.34656,2.34683,2.34656,2.34681,21400000.0
2006-12-08 00:05:00,2.34691,2.34709,2.34677,2.34685,31800001.0
2006-12-08 00:06:00,2.34662,2.34662,2.34629,2.34635,18400000.0
2006-12-08 00:07:00,2.34654,2.34657,2.34641,2.34655,20200000.0
2006-12-08 00:08:00,2.34667,2.34682,2.34667,2.34677,29100000.0
2006-12-08 00:09:00,2.347,2.347,2.3468,2.3468,12000000.0
2006-12-08 00:10:00,2.3467,2.34682,2.34629,2.34629,27700000.0
2006-12-08 00:11:00,2.34617,2.34626,2.3455,2.34605,34900000.0
2006-12-08 00:12:00,2.34625,2.3463,2.34612,2.34615,43000000.0
2006-12-08 00:13:00,2.34613,2.34613,2.34605,2.34608,14100000.0
2006-12-08 00:14:00,2.34618,2.34626,2.34597,2.34616,27800000.0
2006-12-08 00:15:00,2.34633,2.34668,2.34614,2.34668,16000000.0
2006-12-08 00:16:00,2.3467,2.3467,2.34632,2.34648,37600000.0
2006-12-08 00:17:00,2.34644,2.34664,2.34636,2.34645,51400000.0
2006-12-08 00:18:00,2.34631,2.34631,2.34604,2.34606,35200000.0
2006-12-08 00:19:00,2.34616,2.34616,2.34595,2.34595,6400000.0
2006-12-08 00:20:00,2.34608,2.34608,2.34583,2.34583,28700000.0
2006-12-08 00:21:00,2.34596,2.34619,2.34596,2.34598,26300000.0
2006-12-08 00:22:00,2.34578,2.34593,2.34573,2.34573,28100000.0
2006-12-08 00:23:00,2.34575,2.34588,2.34571,2.34575,75700000.0
2006-12-08 00:24:00,2.34589,2.34589,2.34548,2.34552,25200000.0
2006-12-08 00:25:00,2.34557,2.34567,2.34555,2.3456,30200000.0
2006-12-08 00:26:00,2.3455,2.34565,2.34547,2.34558,39000000.0
2006-12-08 00:27:00,2.34542,2.34555,2.34542,2.34552,20200000.0
2006-12-08 00:28:00,2.34549,2.34549,2.34534,2.34534,4000000.0
2006-12-08 00:29:00,2.34558,2.34577,2.34543,2.34554,23200000.0
2006-12-08 00:30:00,2.34546,2.34548,2.34525,2.34525,39800000.0
2006-12-08 00:31:00,2.34541,2.34575,2.3453,2.34575,30700000.0
2006-12-08 00:32:00,2.3459,2.34612,2.3457,2.34572,33200000.0
2006-12-08 00:33:00,2.34566,2.34566,2.34551,2.34553,27600000.0
2006-12-08 00:34:00,2.34547,2.34606,2.34547,2.34565,26400000.0
2006-12-08 00:35:00,2.34584,2.34597,2.34546,2.34572,37300000.0
2006-12-08 00:36:00,2.34571,2.34576,2.34559,2.34562,29500000.0
2006-12-08 00:37:00,2.34565,2.34571,2.34564,2.34565,27700000.0
2006-12-08 00:38:00,2.34571,2.34593,2.34563,2.34593,29200000.0
2006-12-08 00:39:00,2.34584,2.34584,2.34565,2.34583,22200000.0
2006-12-08 00:40:00,2.34599,2.34599,2.34578,2.34588,23600000.0
2006-12-08 00:41:00,2.34601,2.34601,2.34568,2.34582,22800000.0
2006-12-08 00:42:00,2.34598,2.34612,2.34592,2.34594,28200000.0
2006-12-08 00:43:00,2.3462,2.3462,2.34599,2.34605,30100000.0
2006-12-08 00:44:00,2.34598,2.34612,2.34591,2.34605,37300000.0
2006-12-08 00:45:00,2.34596,2.34598,2.34585,2.34597,31300000.0
2006-12-08 00:46:00,2.34585,2.34605,2.34578,2.34586,25800000.0
2006-12-08 00:47:00,2.34587,2.34592,2.34575,2.3459,19200000.0
2006-12-08 00:48:00,2.34592,2.34592,2.34567,2.34583,11100000.0
2006-12-08 00:49:00,2.3459,2.3461,2.34579,2.34589,32100000.0
2006-12-08 00:50:00,2.34591,2.34594,2.34591,2.34594,7200000.0
2006-12-08 00:51:00,2.346,2.34618,2.346,2.34618,34900000.0
2006-12-08 00:52:00,2.3461,2.34618,2.34606,2.34606,23700000.0
2006-12-08 00:53:00,2.34601,2.34619,2.34601,2.34614,31000000.0
2006-12-08 00:54:00,2.34614,2.34631,2.34614,2.34631,44000000.0
2006-12-08 00:55:00,2.34615,2.34635,2.34615,2.34618,24400000.0
2006-12-08 00:56:00,2.34616,2.34631,2.3461,2.34625,24400000.0
2006-12-08 00:57:00,2.34625,2.34631,2.34612,2.34631,22400000.0
2006-12-08 00:58:00,2.34612,2.3462,2.34593,2.34593,14200000.0
2006-12-08 00:59:00,2.34613,2.34625,2.34611,2.34623,29500000.0
2006-12-08 01:00:00,2.34605,2.3461,2.34577,2.34599,45900000.0
2006-12-08 01:01:00,2.34589,2.34589,2.34567,2.34589,23700000.0
2006-12-08 01:02:00,2.34569,2.34625,2.34569,2.34619,19800000.0
2006-12-08 01:03:00,2.34628,2.34633,2.34579,2.34579,58100000.0
2006-12-08 01:04:00,2.3457,2.3457,2.34545,2.34545,18400000.0
2006-12-08 01:05:00,2.34568,2.34576,2.34559,2.34563,31300000.0
2006-12-08 01:06:00,2.34553,2.34553,2.34535,2.34539,24600000.0
2006-12-08 01:07:00,2.34533,2.3456,2.34529,2.34557,20700000.0
2006-12-08 01:08:00,2.34557,2.34566,2.34541,2.34541,17600000.0
2006-12-08 01:09:00,2.34537,2.34541,2.34497,2.34497,12800000.0
2006-12-08 01:10:00,2.34476,2.34476,2.34389,2.34415,30600000.0
2006-12-08 01:11:00,2.34459,2.34553,2.34446,2.34553,30200000.0
2006-12-08 01:12:00,2.34548,2.3457,2.34544,2.34556,33100000.0
2006-12-08 01:13:00,2.3454,2.3454,2.3451,2.3451,40999999.0
2006-12-08 01:14:00,2.34524,2.3453,2.34509,2.3453,24400000.0
2006-12-08 01:15:00,2.34524,2.34525,2.34485,2.34525,31100000.0
2006-12-08 01:16:00,2.34529,2.34529,2.34495,2.34495,44400000.0
2006-12-08 01:17:00,2.34506,2.34537,2.34503,2.34521,16900000.0
2006-12-08 01:18:00,2.34527,2.34533,2.34513,2.34513,22200000.0
2006-12-08 01:19:00,2.34498,2.34502,2.34498,2.34502,11800000.0
2006-12-08 01:20:00,2.34508,2.34555,2.34508,2.34524,31100000.0
2006-12-08 01:21:00,2.34532,2.34559,2.34532,2.34558,15500000.0
2006-12-08 01:22:00,2.34533,2.34541,2.34509,2.34541,26500000.0
2006-12-08 01:23:00,2.34547,2.34552,2.34532,2.34545,25000000.0
2006-12-08 01:24:00,2.34533,2.34542,2.34519,2.34523,20300000.0
2006-12-08 01:25:00,2.34556,2.34624,2.3455,2.34622,27000000.0
2006-12-08 01:26:00,2.3461,2.34637,2.3461,2.3462,30700000.0
2006-12-08 01:27:00,2.34614,2.34621,2.34603,2.34608,55300000.0
2006-12-08 01:28:00,2.34609,2.34609,2.34585,2.34606,29100000.0
2006-12-08 01:29:00,2.34595,2.34595,2.34577,2.34583,23400000.0
2006-12-08 01:30:00,2.34588,2.34612,2.34588,2.34612,21200000.0
2006-12-08 01:31:00,2.34607,2.34618,2.34601,2.34618,21600000.0
2006-12-08 01:32:00,2.34623,2.34623,2.34615,2.34615,7200000.0
2006-12-08 01:33:00,2.3461,2.34614,2.34598,2.34614,35600000.0
2006-12-08 01:34:00,2.34608,2.3462,2.34594,2.34594,36000000.0
2006-12-08 01:35:00,2.34595,2.34609,2.34595,2.34609,14100000.0
2006-12-08 01:36:00,2.346,2.34618,2.34593,2.34618,44000000.0
2006-12-08 01:37:00,2.34605,2.34627,2.34602,2.34602,46500000.0
2006-12-08 01:38:00,2.3461,2.34615,2.34605,2.34615,19900000.0
2006-12-08 01:39:00,2.3461,2.34624,2.34603,2.34603,40000000.0
2006-12-08 01:40:00,2.34606,2.34665,2.34606,2.34649,29200000.0
2006-12-08 01:41:00,2.34646,2.3465,2.34622,2.34644,48400000.0
2006-12-08 01:42:00,2.34644,2.34661,2.34623,2.34625,29300000.0
2006-12-08 01:43:00,2.34604,2.34627,2.34593,2.34594,36800000.0
2006-12-08 01:44:00,2.34605,2.34621,2.34605,2.34613,12400000.0
2006-12-08 01:45:00,2.34617,2.34627,2.34613,2.34613,16200000.0
2006-12-08 01:46:00,2.34601,2.34628,2.34601,2.34622,29800000.0
2006-12-08 01:47:00,2.34615,2.34619,2.34612,2.34619,9500000.0
2006-12-08 01:48:00,2.34619,2.34619,2.34598,2.34608,47000000.0
2006-12-08 01:49:00,2.34602,2.34602,2.34555,2.34555,19100000.0
2006-12-08 01:50:00,2.34556,2.34592,2.34556,2.34557,29900000.0
2006-12-08 01:51:00,2.34572,2.34613,2.34564,2.34579,22200000.0
2006-12-08 01:52:00,2.34583,2.34591,2.3457,2.34587,35400000.0
2006-12-08 01:53:00,2.34591,2.34604,2.3457,2.3457,19400000.0
2006-12-08 01:54:00,2.3456,2.34569,2.34548,2.34548,25600000.0
2006-12-08 01:55:00,2.34555,2.34576,2.34546,2.34546,15300000.0
2006-12-08 01:56:00,2.34554,2.34571,2.34553,2.3457,39700000.0
2006-12-08 01:57:00,2.34595,2.34595,2.34563,2.34576,21600000.0
2006-12-08 01:58:00,2.34587,2.34592,2.34587,2.34589,19500000.0
2006-12-08 01:59:00,2.34589,2.34597,2.34547,2.34573,41600000.0
2006-12-08 02:00:00,2.34603,2.34608,2.34594,2.34607,25100000.0
2006-12-08 02:01:00,2.34566,2.34584,2.34563,2.34578,33600000.0
2006-12-08 02:02:00,2.34586,2.34606,2.34586,2.34606,23100000.0
2006-12-08 02:03:00,2.34607,2.34627,2.34607,2.34618,17400000.0
2006-12-08 02:04:00,2.34648,2.34654,2.34636,2.34636,24300000.0
2006-12-08 02:05:00,2.34621,2.34621,2.34585,2.34593,43100000.0
2006-12-08 02:06:00,2.3456,2.34572,2.34555,2.34572,20700000.0
2006-12-08 02:07:00,2.34565,2.34591,2.34565,2.34591,42600000.0
2006-12-08 02:08:00,2.34579,2.34579,2.34545,2.34562,21400000.0
2006-12-08 02:09:00,2.34566,2.34566,2.34548,2.3456,30800000.0
2006-12-08 02:10:00,2.34578,2.34585,2.34566,2.34585,17800000.0
2006-12-08 02:11:00,2.34583,2.3459,2.34583,2.3459,10000000.0
2006-12-08 02:12:00,2.34599,2.34607,2.34586,2.34599,31100000.0
2006-12-08 02:13:00,2.34586,2.34601,2.34585,2.34593,17900000.0
2006-12-08 02:14:00,2.34589,2.34605,2.34578,2.34605,25400000.0
2006-12-08 02:15:00,2.34606,2.34606,2.34584,2.34592,26800000.0
2006-12-08 02:16:00,2.34588,2.34605,2.34588,2.34605,21700000.0
2006-12-08 02:17:00,2.34597,2.34604,2.34587,2.34587,26700000.0
2006-12-08 02:18:00,2.34587,2.34607,2.34585,2.34598,30700000.0
2006-12-08 02:19:00,2.34591,2.3461,2.34591,2.34596,27900000.0
2006-12-08 02:20:00,2.346,2.346,2.34592,2.34599,38500000.0
2006-12-08 02:21:00,2.34598,2.34606,2.34594,2.34601,34500000.0
2006-12-08 02:22:00,2.3462,2.34627,2.34604,2.34625,31800000.0
2006-12-08 02:23:00,2.3463,2.34646,2.3463,2.34646,30400000.0
2006-12-08 02:24:00,2.34641,2.34641,2.34626,2.34626,7200000.0
2006-12-08 02:25:00,2.34612,2.34612,2.3461,2.3461,11200000.0
2006-12-08 02:26:00,2.34607,2.34607,2.34562,2.34573,31000000.0
2006-12-08 02:27:00,2.34554,2.34571,2.34553,2.3456,18200000.0
2006-12-08 02:28:00,2.34555,2.34572,2.34548,2.34572,27700000.0
2006-12-08 02:29:00,2.34558,2.3457,2.34549,2.34549,33600000.0
2006-12-08 02:30:00,2.3456,2.34577,2.3456,2.3456,22600000.0
2006-12-08 02:31:00,2.34559,2.34599,2.34559,2.34599,42300000.0
2006-12-08 02:32:00,2.34581,2.34585,2.3456,2.34577,32000000.0
2006-12-08 02:33:00,2.34587,2.34595,2.34584,2.34584,32900000.0
2006-12-08 02:34:00,2.3459,2.346,2.34584,2.34598,28800000.0
2006-12-08 02:35:00,2.34611,2.34627,2.34607,2.34607,26300000.0
2006-12-08 02:36:00,2.34635,2.34635,2.34614,2.34617,24500000.0
2006-12-08 02:37:00,2.34618,2.34639,2.3461,2.34619,33300000.0
2006-12-08 02:38:00,2.34613,2.34643,2.34612,2.34616,33300000.0
2006-12-08 02:39:00,2.34603,2.34655,2.34603,2.34655,43900000.0
2006-12-08 02:40:00,2.34655,2.34665,2.34647,2.34665,30300000.0
2006-12-08 02:41:00,2.34657,2.34657,2.34632,2.34649,43300000.0
2006-12-08 02:42:00,2.34649,2.34668,2.34649,2.34651,18800000.0
2006-12-08 02:43:00,2.34636,2.34636,2.34603,2.34615,36200000.0
2006-12-08 02:44:00,2.34619,2.34647,2.34619,2.34641,39400000.0
2006-12-08 02:45:00,2.34632,2.34648,2.34615,2.34648,35100000.0
2006-12-08 02:46:00,2.34661,2.34661,2.34641,2.34641,42100000.0
2006-12-08 02:47:00,2.34644,2.34656,2.34627,2.34627,28200000.0
2006-12-08 02:48:00,2.34633,2.34633,2.34612,2.34612,28800000.0
2006-12-08 02:49:00,2.3462,2.34629,2.3462,2.34629,9800000.0
2006-12-08 02:50:00,2.34625,2.34625,2.34606,2.34619,38700000.0
2006-12-08 02:51:00,2.3461,2.3461,2.34577,2.34604,35700000.0
2006-12-08 02:52:00,2.34588,2.34593,2.34569,2.34589,18800000.0
2006-12-08 02:53:00,2.34605,2.34605,2.34581,2.34603,33400000.0
2006-12-08 02:54:00,2.34614,2.34629,2.34614,2.34614,29800000.0
2006-12-08 02:55:00,2.34609,2.34614,2.34594,2.34614,27400000.0
2006-12-08 02:56:00,2.34646,2.34646,2.34635,2.34636,33200000.0
2006-12-08 02:57:00,2.34632,2.34632,2.34614,2.34617,21800000.0
2006-12-08 02:58:00,2.34624,2.34631,2.34624,2.34625,33200000.0
2006-12-08 02:59:00,2.34637,2.34637,2.34615,2.34622,19700000.0
2006-12-08 03:00:00,2.34618,2.34639,2.34615,2.34626,24400000.0
2006-12-08 03:01:00,2.34629,2.34647,2.34615,2.34632,30800000.0
2006-12-08 03:02:00,2.34624,2.34624,2.34618,2.34618,16600000.0
2006-12-08 03:03:00,2.34614,2.3463,2.34614,2.34622,29000000.0
2006-12-08 03:04:00,2.34625,2.34647,2.3462,2.34647,33600000.0
2006-12-08 03:05:00,2.34624,2.34641,2.34618,2.3462,30200000.0
2006-12-08 03:06:00,2.34615,2.3464,2.34613,2.34621,23600000.0
2006-12-08 03:07:00,2.34635,2.34645,2.34625,2.34625,28200000.0
2006-12-08 03:08:00,2.34627,2.34631,2.34613,2.34613,15900000.0
2006-12-08 03:09:00,2.34585,2.34603,2.34585,2.34599,23400000.0
2006-12-08 03:10:00,2.34623,2.34623,2.34605,2.34605,19800000.0
2006-12-08 03:11:00,2.34612,2.34612,2.34605,2.34605,5100000.0
2006-12-08 03:12:00,2.34608,2.34622,2.34604,2.34622,29200000.0
2006-12-08 03:13:00,2.34624,2.34635,2.34603,2.34635,22700000.0
2006-12-08 03:14:00,2.34622,2.3463,2.34606,2.34606,37500000.0
2006-12-08 03:15:00,2.34601,2.34616,2.346,2.346,39900000.0
2006-12-08 03:16:00,2.3461,2.34615,2.34603,2.34605,38400000.0
2006-12-08 03:17:00,2.34596,2.34623,2.34594,2.34623,24300000.0
2006-12-08 03:18:00,2.3462,2.3462,2.34605,2.34608,15800000.0
2006-12-08 03:19:00,2.34617,2.34617,2.34603,2.34611,32300000.0
2006-12-08 03:20:00,2.34616,2.34619,2.34609,2.3461,19600000.0
2006-12-08 03:21:00,2.34599,2.34615,2.34599,2.34601,37200000.0
2006-12-08 03:22:00,2.34611,2.34611,2.34586,2.346,29100000.0
2006-12-08 03:23:00,2.346,2.34608,2.34599,2.34602,34700000.0
2006-12-08 03:24:00,2.34599,2.34599,2.34573,2.3459,23400000.0
2006-12-08 03:25:00,2.34593,2.34629,2.34593,2.34629,32100000.0
2006-12-08 03:26:00,2.3462,2.34629,2.3461,2.34618,42300001.0
2006-12-08 03:27:00,2.34607,2.34607,2.34607,2.34607,5600000.0
2006-12-08 03:28:00,2.34613,2.34613,2.34601,2.34602,30200000.0
2006-12-08 03:29:00,2.34603,2.34614,2.34603,2.34612,29200000.0
2006-12-08 03:30:00,2.34615,2.34615,2.34598,2.346,11900000.0
2006-12-08 03:31:00,2.34594,2.34601,2.34588,2.34596,33500000.0
2006-12-08 03:32:00,2.34583,2.34587,2.34576,2.34576,42900000.0
2006-12-08 03:33:00,2.3459,2.34604,2.34586,2.34598,35300000.0
2006-12-08 03:34:00,2.34595,2.34606,2.34586,2.34606,24100000.0
2006-12-08 03:35:00,2.34597,2.34606,2.34591,2.34594,31100000.0
2006-12-08 03:36:00,2.34596,2.34624,2.34589,2.34604,29700000.0
2006-12-08 03:37:00,2.34606,2.34616,2.34593,2.34615,27300000.0
2006-12-08 03:38:00,2.34612,2.34627,2.34603,2.34612,21800000.0
2006-12-08 03:39:00,2.34599,2.34624,2.3459,2.34624,28400000.0
2006-12-08 03:40:00,2.34631,2.34653,2.34625,2.34645,45600000.0
2006-12-08 03:41:00,2.34621,2.34624,2.3462,2.34624,14400000.0
2006-12-08 03:42:00,2.34609,2.34629,2.34609,2.34615,35600000.0
2006-12-08 03:43:00,2.34619,2.34627,2.34619,2.34626,16100000.0
2006-12-08 03:44:00,2.34615,2.34639,2.34615,2.34629,45300000.0
2006-12-08 03:45:00,2.3463,2.34642,2.3463,2.34633,11400000.0
2006-12-08 03:46:00,2.34642,2.34652,2.3463,2.3463,38600000.0
2006-12-08 03:47:00,2.34642,2.34652,2.34636,2.34646,21400000.0
2006-12-08 03:48:00,2.34651,2.34651,2.34635,2.34644,21800000.0
2006-12-08 03:49:00,2.34654,2.34674,2.3465,2.34672,33300000.0
2006-12-08 03:50:00,2.34652,2.34654,2.3464,2.3464,23800000.0
2006-12-08 03:51:00,2.34658,2.34658,2.34635,2.34653,45100000.0
2006-12-08 03:52:00,2.34648,2.34648,2.34634,2.34635,27200000.0
2006-12-08 03:53:00,2.34628,2.34642,2.34628,2.34629,33400000.0
2006-12-08 03:54:00,2.34631,2.34644,2.3462,2.34623,21800000.0
2006-12-08 03:55:00,2.34627,2.34627,2.34618,2.34623,24100000.0
2006-12-08 03:56:00,2.34624,2.34624,2.34615,2.34615,11000000.0
2006-12-08 03:57:00,2.34638,2.34638,2.34625,2.34628,24900000.0
2006-12-08 03:58:00,2.34635,2.3466,2.3463,2.3466,35700000.0
2006-12-08 03:59:00,2.34653,2.34653,2.34634,2.34642,32400000.0
2006-12-08 04:00:00,2.34635,2.34638,2.34627,2.34627,32800000.0
2006-12-08 04:01:00,2.34619,2.34633,2.3461,2.34618,37400000.0
2006-12-08 04:02:00,2.34637,2.34645,2.34634,2.34634,29200000.0
2006-12-08 04:03:00,2.34637,2.34637,2.34621,2.34621,8000000.0
2006-12-08 04:04:00,2.34632,2.3465,2.34632,2.34649,32200000.0
2006-12-08 04:05:00,2.3463,2.34641,2.34623,2.34639,27100000.0
2006-12-08 04:06:00,2.34644,2.34652,2.34629,2.34652,34300000.0
2006-12-08 04:07:00,2.34639,2.34655,2.34638,2.34642,36800000.0
2006-12-08 04:08:00,2.34635,2.34657,2.34632,2.34635,31400000.0
2006-12-08 04:09:00,2.34633,2.3465,2.34633,2.34633,41100000.0
2006-12-08 04:10:00,2.3464,2.34657,2.34631,2.34636,29400000.0
2006-12-08 04:11:00,2.34637,2.34638,2.3463,2.34634,40000000.0
2006-12-08 04:12:00,2.3463,2.34653,2.34621,2.34653,46800000.0
2006-12-08 04:13:00,2.34635,2.34645,2.34635,2.34645,7800000.0
2006-12-08 04:14:00,2.34631,2.34639,2.34631,2.34639,9200000.0
2006-12-08 04:15:00,2.34613,2.34638,2.34613,2.34635,28300000.0
2006-12-08 04:16:00,2.34645,2.34655,2.3463,2.34635,25200000.0
2006-12-08 04:17:00,2.34637,2.34648,2.34628,2.34628,51899999.0
2006-12-08 04:18:00,2.34645,2.34645,2.3463,2.3463,8200000.0
2006-12-08 04:19:00,2.34635,2.34635,2.34622,2.34622,14200000.0
2006-12-08 04:20:00,2.34594,2.34594,2.34561,2.34561,5600000.0
2006-12-08 04:21:00,2.34526,2.34573,2.34522,2.34573,34800000.0
2006-12-08 04:22:00,2.34567,2.34574,2.34553,2.34556,22800000.0
2006-12-08 04:23:00,2.34556,2.34569,2.34547,2.34547,36200000.0
2006-12-08 04:24:00,2.34548,2.34557,2.34539,2.34539,22600000.0
2006-12-08 04:25:00,2.34552,2.34568,2.34536,2.34554,23900000.0
2006-12-08 04:26:00,2.34562,2.34564,2.34537,2.34556,27800000.0
2006-12-08 04:27:00,2.34554,2.34563,2.34549,2.34552,19700000.0
2006-12-08 04:28:00,2.34552,2.34561,2.34535,2.34561,19900000.0
2006-12-08 04:29:00,2.34566,2.3457,2.34534,2.3457,56500000.0
2006-12-08 04:30:00,2.34561,2.34568,2.34548,2.34551,41400000.0
2006-12-08 04:31:00,2.3456,2.34564,2.34558,2.34558,15400000.0
2006-12-08 04:32:00,2.34546,2.34559,2.34546,2.34559,27100000.0
2006-12-08 04:33:00,2.34563,2.34582,2.34563,2.34582,21600000.0
2006-12-08 04:34:00,2.34584,2.34588,2.34576,2.34588,36500000.0
2006-12-08 04:35:00,2.34597,2.34604,2.34583,2.34602,43100000.0
2006-12-08 04:36:00,2.34593,2.346,2.34591,2.34595,15600000.0
2006-12-08 04:37:00,2.34583,2.34585,2.34578,2.34585,13300000.0
2006-12-08 04:38:00,2.34579,2.34587,2.34573,2.34576,38000000.0
2006-12-08 04:39:00,2.34592,2.3462,2.34588,2.34603,25900000.0
2006-12-08 04:40:00,2.34584,2.34612,2.34584,2.34612,30100000.0
2006-12-08 04:41:00,2.34594,2.3462,2.34585,2.34593,70899999.0
2006-12-08 04:42:00,2.34597,2.34597,2.34596,2.34596,17500000.0
2006-12-08 04:43:00,2.34608,2.34608,2.34602,2.34602,8400000.0
2006-12-08 04:44:00,2.34602,2.34612,2.34593,2.34605,26000000.0
2006-12-08 04:45:00,2.34594,2.34614,2.3459,2.34614,23200000.0
2006-12-08 04:46:00,2.34617,2.34621,2.34613,2.34615,46900000.0
2006-12-08 04:47:00,2.34606,2.3462,2.34606,2.34615,33500000.0
2006-12-08 04:48:00,2.34616,2.34616,2.34596,2.34596,16800000.0
2006-12-08 04:49:00,2.34619,2.34624,2.34591,2.34624,37300000.0
2006-12-08 04:50:00,2.34612,2.34621,2.34604,2.34619,37300000.0
2006-12-08 04:51:00,2.34628,2.34642,2.34628,2.34642,14200000.0
2006-12-08 04:52:00,2.34639,2.34639,2.34611,2.34611,18800000.0
2006-12-08 04:53:00,2.34621,2.3463,2.34618,2.3463,25500000.0
2006-12-08 04:54:00,2.34621,2.34623,2.34612,2.34612,29600000.0
2006-12-08 04:55:00,2.34629,2.34653,2.34629,2.34653,31300000.0
2006-12-08 04:56:00,2.34631,2.34639,2.34622,2.34624,65500000.0
2006-12-08 04:57:00,2.34627,2.34659,2.34627,2.34642,39800000.0
2006-12-08 04:58:00,2.34637,2.34645,2.34634,2.3464,32000000.0
2006-12-08 04:59:00,2.34635,2.34641,2.34629,2.34629,29700000.0
2006-12-08 05:00:00,2.34627,2.34627,2.34623,2.34623,4000000.0
2006-12-08 05:01:00,2.34619,2.34624,2.34615,2.34618,21500000.0
2006-12-08 05:02:00,2.34618,2.34634,2.34615,2.34625,34999999.0
2006-12-08 05:03:00,2.34628,2.34643,2.34628,2.34643,18200000.0
2006-12-08 05:04:00,2.34645,2.34655,2.34645,2.34655,6400000.0
2006-12-08 05:05:00,2.34649,2.34649,2.34625,2.34625,14600000.0
2006-12-08 05:06:00,2.34631,2.34636,2.34631,2.34636,6200000.0
2006-12-08 05:07:00,2.34647,2.34661,2.34647,2.34648,36400000.0
2006-12-08 05:08:00,2.34662,2.34672,2.3466,2.34666,17000000.0
2006-12-08 05:09:00,2.34665,2.3467,2.34665,2.3467,18900000.0
2006-12-08 05:10:00,2.34658,2.34658,2.34645,2.3465,27300000.0
2006-12-08 05:11:00,2.34657,2.34657,2.34653,2.34653,14200000.0
2006-12-08 05:12:00,2.34656,2.34657,2.34643,2.34652,30800000.0
2006-12-08 05:13:00,2.34652,2.34666,2.34643,2.34661,35900000.0
2006-12-08 05:14:00,2.3466,2.3466,2.34644,2.34651,30100000.0
2006-12-08 05:15:00,2.34661,2.34667,2.34644,2.34667,23500000.0
2006-12-08 05:16:00,2.34646,2.34646,2.34625,2.34625,40900000.0
2006-12-08 05:17:00,2.34641,2.34675,2.34641,2.34663,43500001.0
2006-12-08 05:18:00,2.34656,2.34667,2.34638,2.34638,37200000.0
2006-12-08 05:19:00,2.34646,2.34648,2.34622,2.34646,35200000.0
2006-12-08 05:20:00,2.34625,2.34644,2.34618,2.34644,45800000.0
2006-12-08 05:21:00,2.34642,2.34667,2.34642,2.34667,18800000.0
2006-12-08 05:22:00,2.34654,2.34659,2.34645,2.3465,41300000.0
2006-12-08 05:23:00,2.34637,2.34671,2.34637,2.34662,34500000.0
2006-12-08 05:24:00,2.34649,2.34659,2.3464,2.3464,25000000.0
2006-12-08 05:25:00,2.34649,2.34668,2.34641,2.34641,20700000.0
2006-12-08 05:26:00,2.34648,2.3466,2.34645,2.34652,33300000.0
2006-12-08 05:27:00,2.34645,2.3466,2.34642,2.3466,16900000.0
2006-12-08 05:28:00,2.34611,2.3462,2.34596,2.34615,29400000.0
2006-12-08 05:29:00,2.34661,2.34661,2.34646,2.34646,19100000.0
2006-12-08 05:30:00,2.34653,2.34669,2.34638,2.34638,23500000.0
2006-12-08 05:31:00,2.34625,2.34642,2.34625,2.34638,17500000.0
2006-12-08 05:32:00,2.34642,2.34674,2.34642,2.3466,28500000.0
2006-12-08 05:33:00,2.34668,2.34668,2.34662,2.34665,21900000.0
2006-12-08 05:34:00,2.34648,2.34656,2.3463,2.3463,19500000.0
2006-12-08 05:35:00,2.34636,2.34642,2.34628,2.34633,18300000.0
2006-12-08 05:36:00,2.34631,2.34644,2.34628,2.34641,28700000.0
2006-12-08 05:37:00,2.34639,2.34639,2.34623,2.34624,28000000.0
2006-12-08 05:38:00,2.34622,2.34628,2.34612,2.34628,34800000.0
2006-12-08 05:39:00,2.34625,2.34632,2.34611,2.3462,39600000.0
2006-12-08 05:40:00,2.34611,2.34626,2.34609,2.34617,32800000.0
2006-12-08 05:41:00,2.34618,2.34622,2.34612,2.34619,37600000.0
2006-12-08 05:42:00,2.34614,2.3462,2.34606,2.3461,27000000.0
2006-12-08 05:43:00,2.34617,2.34632,2.34617,2.34632,8000000.0
2006-12-08 05:44:00,2.34622,2.34636,2.34593,2.34627,42400000.0
2006-12-08 05:45:00,2.34619,2.34625,2.34619,2.34624,17000000.0
2006-12-08 05:46:00,2.34636,2.34636,2.34618,2.34627,30800000.0
2006-12-08 05:47:00,2.34633,2.34654,2.34628,2.34654,26800000.0
2006-12-08 05:48:00,2.34649,2.34649,2.3462,2.34622,52800000.0
2006-12-08 05:49:00,2.34614,2.3464,2.34614,2.34636,36700000.0
2006-12-08 05:50:00,2.34644,2.34651,2.34627,2.34647,38100000.0
2006-12-08 05:51:00,2.34654,2.34654,2.34625,2.34625,52500000.0
2006-12-08 05:52:00,2.34638,2.34638,2.34637,2.34637,5200000.0
2006-12-08 05:53:00,2.34629,2.34647,2.34629,2.34647,46000000.0
2006-12-08 05:54:00,2.34637,2.34648,2.34627,2.34645,23500000.0
2006-12-08 05:55:00,2.34664,2.34664,2.34648,2.34662,32100000.0
2006-12-08 05:56:00,2.34663,2.34664,2.34658,2.34661,22100000.0
2006-12-08 05:57:00,2.34657,2.34677,2.34645,2.34652,24800000.0
2006-12-08 05:58:00,2.34643,2.3467,2.34617,2.34617,22400000.0
2006-12-08 05:59:00,2.34623,2.34633,2.34614,2.34633,29500000.0
2006-12-08 06:00:00,2.34625,2.34646,2.34622,2.34632,37800000.0
2006-12-08 06:01:00,2.34657,2.34657,2.34643,2.34643,27099999.0
2006-12-08 06:02:00,2.34626,2.34638,2.34626,2.34637,29300000.0
2006-12-08 06:03:00,2.34644,2.34664,2.34644,2.34664,40600000.0
2006-12-08 06:04:00,2.34658,2.34658,2.34643,2.34652,18900000.0
2006-12-08 06:05:00,2.3464,2.34664,2.3464,2.34655,69900000.0
2006-12-08 06:06:00,2.34657,2.34658,2.3463,2.34657,56699999.0
2006-12-08 06:07:00,2.34661,2.3468,2.34661,2.34663,38200000.0
2006-12-08 06:08:00,2.34673,2.34688,2.34662,2.34672,37700000.0
2006-12-08 06:09:00,2.34663,2.34663,2.3463,2.34642,35000000.0
2006-12-08 06:10:00,2.34652,2.34666,2.34644,2.34645,28700000.0
2006-12-08 06:11:00,2.34643,2.34653,2.34643,2.34643,15700000.0
2006-12-08 06:12:00,2.34665,2.34682,2.34659,2.3468,46700000.0
2006-12-08 06:13:00,2.34673,2.34673,2.34659,2.34673,40300000.0
2006-12-08 06:14:00,2.34667,2.34673,2.34652,2.34652,22600000.0
2006-12-08 06:15:00,2.34658,2.34673,2.34655,2.34658,36700000.0
2006-12-08 06:16:00,2.34677,2.34677,2.34649,2.34662,42600000.0
2006-12-08 06:17:00,2.3467,2.3467,2.34647,2.34647,14400000.0
2006-12-08 06:18:00,2.34658,2.34658,2.34638,2.34638,19700000.0
2006-12-08 06:19:00,2.34641,2.34642,2.34634,2.34639,20000000.0
2006-12-08 06:20:00,2.34638,2.34647,2.34638,2.34647,9400000.0
2006-12-08 06:21:00,2.34644,2.34664,2.34642,2.34664,37600000.0
2006-12-08 06:22:00,2.3466,2.34664,2.34651,2.34662,27400000.0
2006-12-08 06:23:00,2.34648,2.34648,2.3461,2.3461,30800000.0
2006-12-08 06:24:00,2.34626,2.34641,2.34626,2.34641,24600000.0
2006-12-08 06:25:00,2.34633,2.34646,2.3463,2.3463,44900000.0
2006-12-08 06:26:00,2.34661,2.34692,2.34643,2.34692,68100000.0
2006-12-08 06:27:00,2.34685,2.34685,2.34659,2.34676,21000000.0
2006-12-08 06:28:00,2.34689,2.34694,2.3468,2.34687,17400000.0
2006-12-08 06:29:00,2.34681,2.34718,2.34681,2.34681,45700000.0
2006-12-08 06:30:00,2.34682,2.34682,2.34659,2.34659,16200000.0
2006-12-08 06:31:00,2.34654,2.3469,2.34653,2.34681,33300000.0
2006-12-08 06:32:00,2.34689,2.34689,2.34649,2.34668,32700000.0
2006-12-08 06:33:00,2.34653,2.34653,2.34638,2.34645,21100000.0
2006-12-08 06:34:00,2.34662,2.34681,2.34662,2.34668,33300000.0
2006-12-08 06:35:00,2.34672,2.34672,2.34668,2.34668,6300000.0
2006-12-08 06:36:00,2.34668,2.34687,2.34663,2.34663,22800000.0
2006-12-08 06:37:00,2.34661,2.34679,2.34655,2.34679,24800000.0
2006-12-08 06:38:00,2.34671,2.34685,2.34659,2.34659,40200000.0
2006-12-08 06:39:00,2.34651,2.34652,2.34617,2.34617,33400000.0
2006-12-08 06:40:00,2.34627,2.34652,2.34622,2.34635,37000000.0
2006-12-08 06:41:00,2.34632,2.34639,2.34615,2.34632,9600000.0
2006-12-08 06:42:00,2.34642,2.34642,2.34622,2.34622,12000000.0
2006-12-08 06:43:00,2.34614,2.3462,2.34607,2.34617,26700000.0
2006-12-08 06:44:00,2.34607,2.34624,2.34593,2.34619,35900000.0
2006-12-08 06:45:00,2.3461,2.34625,2.3461,2.34623,59499999.0
2006-12-08 06:46:00,2.34629,2.34642,2.34615,2.3462,20000000.0
2006-12-08 06:47:00,2.346,2.34635,2.346,2.34635,20000000.0
2006-12-08 06:48:00,2.34641,2.34649,2.34622,2.34628,41200000.0
2006-12-08 06:49:00,2.34627,2.34627,2.34578,2.34581,31400000.0
2006-12-08 06:50:00,2.34585,2.34585,2.34572,2.34575,40600000.0
2006-12-08 06:51:00,2.34576,2.34591,2.34566,2.3458,37100000.0
2006-12-08 06:52:00,2.34552,2.34552,2.34493,2.34509,24600000.0
2006-12-08 06:53:00,2.34505,2.3453,2.34505,2.34506,57600000.0
2006-12-08 06:54:00,2.34516,2.34532,2.34493,2.34532,35400000.0
2006-12-08 06:55:00,2.34526,2.34567,2.34526,2.34561,21600000.0
2006-12-08 06:56:00,2.34575,2.34582,2.34554,2.34554,20000000.0
2006-12-08 06:57:00,2.34556,2.34556,2.3453,2.34546,60900000.0
2006-12-08 06:58:00,2.3454,2.34568,2.34539,2.34555,54199999.0
2006-12-08 06:59:00,2.34552,2.34566,2.34552,2.34566,8700000.0
2006-12-08 07:00:00,2.3455,2.34567,2.34549,2.34549,50000000.0
2006-12-08 07:01:00,2.34561,2.34612,2.34561,2.34601,28400000.0
2006-12-08 07:02:00,2.34594,2.34594,2.34563,2.34585,20400000.0
2006-12-08 07:03:00,2.34575,2.34602,2.34575,2.34602,13600000.0
2006-12-08 07:04:00,2.34611,2.34622,2.34594,2.34598,62300000.0
2006-12-08 07:05:00,2.34609,2.34614,2.34592,2.34592,22000000.0
2006-12-08 07:06:00,2.34584,2.34596,2.34565,2.3457,44500000.0
2006-12-08 07:07:00,2.34581,2.34592,2.34574,2.3458,37799999.0
2006-12-08 07:08:00,2.34583,2.34596,2.34576,2.34584,35700000.0
2006-12-08 07:09:00,2.34572,2.34606,2.34572,2.34606,22100000.0
2006-12-08 07:10:00,2.34589,2.34618,2.34589,2.34615,31900000.0
2006-12-08 07:11:00,2.3462,2.3462,2.34565,2.34565,55600000.0
2006-12-08 07:12:00,2.34565,2.34581,2.3456,2.34574,23800000.0
2006-12-08 07:13:00,2.34565,2.34577,2.34558,2.34575,57900000.0
2006-12-08 07:14:00,2.34563,2.34575,2.34563,2.34572,28600000.0
2006-12-08 07:15:00,2.34599,2.34601,2.34557,2.3458,26200000.0
2006-12-08 07:16:00,2.34594,2.34617,2.34576,2.346,64800000.0
2006-12-08 07:17:00,2.34594,2.34617,2.34594,2.34596,34500000.0
2006-12-08 07:18:00,2.3461,2.34622,2.34602,2.34616,19400000.0
2006-12-08 07:19:00,2.34604,2.34611,2.3458,2.34589,28600000.0
2006-12-08 07:20:00,2.34582,2.34584,2.3456,2.3457,30400000.0
2006-12-08 07:21:00,2.34564,2.34579,2.34551,2.34579,29300000.0
2006-12-08 07:22:00,2.34562,2.34588,2.34562,2.34579,28700000.0
2006-12-08 07:23:00,2.34578,2.34604,2.34578,2.34583,12000000.0
2006-12-08 07:24:00,2.34591,2.34591,2.34553,2.34563,45000000.0
2006-12-08 07:25:00,2.34574,2.34596,2.34562,2.34562,39500000.0
2006-12-08 07:26:00,2.34564,2.34588,2.34558,2.34579,41100001.0
2006-12-08 07:27:00,2.34562,2.34572,2.34553,2.34572,35999999.0
2006-12-08 07:28:00,2.34575,2.34593,2.34554,2.34593,46700000.0
2006-12-08 07:29:00,2.34602,2.34602,2.34561,2.3458,36300000.0
2006-12-08 07:30:00,2.34581,2.34581,2.34561,2.34561,17000000.0
2006-12-08 07:31:00,2.34561,2.34577,2.34551,2.34569,29800000.0
2006-12-08 07:32:00,2.34576,2.34598,2.34571,2.34598,15600000.0
2006-12-08 07:33:00,2.34595,2.34609,2.34583,2.34609,17600000.0
2006-12-08 07:34:00,2.34592,2.3461,2.34579,2.34589,22300000.0
2006-12-08 07:35:00,2.34584,2.34584,2.34564,2.34564,13400000.0
2006-12-08 07:36:00,2.34562,2.34565,2.34559,2.34565,22900000.0
2006-12-08 07:37:00,2.34572,2.34575,2.3456,2.34564,11200000.0
2006-12-08 07:38:00,2.34561,2.3457,2.34539,2.34544,32400000.0
2006-12-08 07:39:00,2.3457,2.34585,2.34563,2.34585,28500000.0
2006-12-08 07:40:00,2.34572,2.34608,2.34568,2.34605,28600000.0
2006-12-08 07:41:00,2.34605,2.34617,2.34594,2.34594,30000000.0
2006-12-08 07:42:00,2.34592,2.34598,2.3458,2.34583,25600000.0
2006-12-08 07:43:00,2.34567,2.3461,2.34567,2.3461,42600000.0
2006-12-08 07:44:00,2.34624,2.34712,2.34619,2.34709,44700000.0
2006-12-08 07:45:00,2.34711,2.34711,2.34688,2.34708,37900000.0
2006-12-08 07:46:00,2.3471,2.3471,2.34691,2.34698,39000000.0
2006-12-08 07:47:00,2.34695,2.34695,2.34678,2.34678,27300000.0
2006-12-08 07:48:00,2.34675,2.34683,2.34673,2.34683,48100000.0
2006-12-08 07:49:00,2.3469,2.34694,2.34682,2.34686,31000000.0
2006-12-08 07:50:00,2.34686,2.34707,2.34681,2.34686,38300000.0
2006-12-08 07:51:00,2.34685,2.34695,2.34676,2.34677,23400000.0
2006-12-08 07:52:00,2.34692,2.34701,2.34677,2.3469,25900000.0
2006-12-08 07:53:00,2.34689,2.34689,2.34667,2.34684,29600000.0
2006-12-08 07:54:00,2.34684,2.34703,2.34682,2.3469,37100000.0
2006-12-08 07:55:00,2.34699,2.34716,2.34699,2.347,12000000.0
2006-12-08 07:56:00,2.34701,2.3472,2.34682,2.34682,21400000.0
2006-12-08 07:57:00,2.34672,2.34672,2.34645,2.34665,25200000.0
2006-12-08 07:58:00,2.3468,2.3468,2.3466,2.34673,19300000.0
2006-12-08 07:59:00,2.34663,2.34686,2.34653,2.3467,38000000.0
2006-12-08 08:00:00,2.34674,2.34674,2.34631,2.34643,53199999.0
2006-12-08 08:01:00,2.34639,2.34639,2.34627,2.34631,49000000.0
2006-12-08 08:02:00,2.34616,2.34694,2.34616,2.34694,40100000.0
2006-12-08 08:03:00,2.34692,2.34712,2.34692,2.34709,35600000.0
2006-12-08 08:04:00,2.34685,2.34685,2.34673,2.34681,35900000.0
2006-12-08 08:05:00,2.34672,2.34693,2.34672,2.34693,12000000.0
2006-12-08 08:06:00,2.34682,2.34708,2.34647,2.34708,55700000.0
2006-12-08 08:07:00,2.34721,2.34721,2.34649,2.34649,35700000.0
2006-12-08 08:08:00,2.34634,2.34657,2.34629,2.34657,24200000.0
2006-12-08 08:09:00,2.34657,2.34657,2.34633,2.34633,45100000.0
2006-12-08 08:10:00,2.34627,2.3466,2.34627,2.34633,36400000.0
2006-12-08 08:11:00,2.34641,2.34666,2.34641,2.34649,33200000.0
2006-12-08 08:12:00,2.34652,2.34685,2.34652,2.34666,28000000.0
2006-12-08 08:13:00,2.34682,2.34682,2.34658,2.34658,27000000.0
2006-12-08 08:14:00,2.34682,2.34686,2.34672,2.34672,29500000.0
2006-12-08 08:15:00,2.34694,2.34701,2.34682,2.34697,33200000.0
2006-12-08 08:16:00,2.34702,2.34725,2.34687,2.34702,37900000.0
2006-12-08 08:17:00,2.34688,2.34702,2.34678,2.34688,17700000.0
2006-12-08 08:18:00,2.34709,2.34709,2.3467,2.3467,12500000.0
2006-12-08 08:19:00,2.34677,2.34681,2.34668,2.34681,9300000.0
2006-12-08 08:20:00,2.34652,2.34676,2.3465,2.34676,55000000.0
2006-12-08 08:21:00,2.34665,2.3467,2.34658,2.34658,24200000.0
2006-12-08 08:22:00,2.34648,2.34678,2.34648,2.34659,23200000.0
2006-12-08 08:23:00,2.3466,2.34683,2.34649,2.34683,28100000.0
2006-12-08 08:24:00,2.34658,2.34682,2.34653,2.34659,30600000.0
2006-12-08 08:25:00,2.34667,2.34679,2.34653,2.34653,29500000.0
2006-12-08 08:26:00,2.34663,2.34669,2.34658,2.3466,15800000.0
2006-12-08 08:27:00,2.3466,2.34662,2.34645,2.34654,27100000.0
2006-12-08 08:28:00,2.34653,2.34666,2.34646,2.34646,42300000.0
2006-12-08 08:29:00,2.34645,2.34664,2.3464,2.34654,40400000.0
2006-12-08 08:30:00,2.34649,2.34678,2.34636,2.3465,28200000.0
2006-12-08 08:31:00,2.3467,2.3467,2.34651,2.34655,39200000.0
2006-12-08 08:32:00,2.34648,2.34648,2.34634,2.34635,33299999.0
2006-12-08 08:33:00,2.34645,2.34648,2.3464,2.3464,26900000.0
2006-12-08 08:34:00,2.34607,2.34666,2.34605,2.34605,64300000.0
2006-12-08 08:35:00,2.34635,2.34655,2.34619,2.34626,37100000.0
2006-12-08 08:36:00,2.34628,2.34632,2.34615,2.34622,28500000.0
2006-12-08 08:37:00,2.34627,2.34643,2.34625,2.34635,14600000.0
2006-12-08 08:38:00,2.34622,2.34629,2.34617,2.34617,19800000.0
2006-12-08 08:39:00,2.34621,2.34631,2.34614,2.3463,19800000.0
2006-12-08 08:40:00,2.34619,2.34656,2.34619,2.34652,30900000.0
2006-12-08 08:41:00,2.34617,2.34638,2.34617,2.34628,22000000.0
2006-12-08 08:42:00,2.34618,2.34624,2.34609,2.34614,35100000.0
2006-12-08 08:43:00,2.34608,2.34622,2.346,2.346,33900000.0
2006-12-08 08:44:00,2.34598,2.34621,2.34595,2.34605,21800000.0
2006-12-08 08:45:00,2.34606,2.3462,2.34596,2.34618,36300000.0
2006-12-08 08:46:00,2.34619,2.34654,2.34619,2.34644,27700000.0
2006-12-08 08:47:00,2.34661,2.34666,2.34637,2.34637,40100000.0
2006-12-08 08:48:00,2.34644,2.34673,2.34641,2.34673,33800000.0
2006-12-08 08:49:00,2.34703,2.3472,2.34688,2.34699,37700000.0
2006-12-08 08:50:00,2.34695,2.34725,2.34691,2.34725,27800000.0
2006-12-08 08:51:00,2.34706,2.34709,2.34674,2.34688,20500000.0
2006-12-08 08:52:00,2.34687,2.34702,2.34666,2.34676,42200000.0
2006-12-08 08:53:00,2.34666,2.34667,2.3465,2.3465,38000000.0
2006-12-08 08:54:00,2.34641,2.34647,2.34634,2.34636,20700000.0
2006-12-08 08:55:00,2.3464,2.34667,2.3463,2.3466,26600000.0
2006-12-08 08:56:00,2.3464,2.34665,2.34639,2.34645,34800000.0
2006-12-08 08:57:00,2.34646,2.34661,2.34631,2.3464,33300000.0
2006-12-08 08:58:00,2.34647,2.34647,2.34635,2.34635,59199998.0
2006-12-08 08:59:00,2.34622,2.34637,2.34608,2.34631,28900000.0
2006-12-08 09:00:00,2.34619,2.34629,2.34599,2.34629,22800000.0
2006-12-08 09:01:00,2.34621,2.34621,2.34589,2.34589,28500000.0
2006-12-08 09:02:00,2.34585,2.34614,2.34585,2.34598,18000000.0
2006-12-08 09:03:00,2.34603,2.34603,2.34597,2.34597,18900000.0
2006-12-08 09:04:00,2.34601,2.34607,2.34592,2.34607,25800000.0
2006-12-08 09:05:00,2.34592,2.34603,2.34588,2.34595,45600000.0
2006-12-08 09:06:00,2.34609,2.34616,2.3459,2.34598,27800000.0
2006-12-08 09:07:00,2.34606,2.34606,2.34572,2.34572,18200000.0
2006-12-08 09:08:00,2.34563,2.34572,2.34549,2.34564,52700000.0
2006-12-08 09:09:00,2.34567,2.34588,2.34553,2.34573,28500000.0
2006-12-08 09:10:00,2.3457,2.3458,2.3457,2.34573,22500000.0
2006-12-08 09:11:00,2.34573,2.34589,2.34558,2.34569,37100000.0
2006-12-08 09:12:00,2.34568,2.34579,2.34547,2.34547,27100000.0
2006-12-08 09:13:00,2.34546,2.34566,2.34539,2.34553,29000000.0
2006-12-08 09:14:00,2.34562,2.34585,2.34555,2.34585,68399998.0
2006-12-08 09:15:00,2.34587,2.34658,2.34587,2.3465,28900000.0
2006-12-08 09:16:00,2.34614,2.34614,2.34591,2.34591,4000000.0
2006-12-08 09:17:00,2.34587,2.34594,2.34567,2.34572,26100000.0
2006-12-08 09:18:00,2.34565,2.34605,2.34565,2.34587,32100000.0
2006-12-08 09:19:00,2.34581,2.34606,2.34581,2.34595,40900000.0
2006-12-08 09:20:00,2.34612,2.34623,2.34603,2.34613,40000000.0
2006-12-08 09:21:00,2.34636,2.34636,2.346,2.346,27700000.0
2006-12-08 09:22:00,2.3461,2.3464,2.34601,2.3461,63300000.0
2006-12-08 09:23:00,2.34634,2.34641,2.34614,2.34641,29000000.0
2006-12-08 09:24:00,2.3463,2.34641,2.34629,2.34629,36700000.0
2006-12-08 09:25:00,2.34611,2.34611,2.34573,2.34581,37000000.0
2006-12-08 09:26:00,2.34596,2.34599,2.34582,2.34583,34800000.0
2006-12-08 09:27:00,2.34609,2.34609,2.34593,2.34594,36300000.0
2006-12-08 09:28:00,2.34592,2.34595,2.34583,2.34592,10100000.0
2006-12-08 09:29:00,2.34584,2.34593,2.34551,2.34565,31600000.0
2006-12-08 09:30:00,2.34553,2.34565,2.34538,2.34546,29200000.0
2006-12-08 09:31:00,2.34544,2.34566,2.34544,2.34546,36400000.0
2006-12-08 09:32:00,2.3455,2.3459,2.34549,2.34582,42100000.0
2006-12-08 09:33:00,2.346,2.34615,2.34592,2.34602,35800000.0
2006-12-08 09:34:00,2.346,2.346,2.34585,2.34592,17600000.0
2006-12-08 09:35:00,2.34581,2.34628,2.34578,2.34612,52200000.0
2006-12-08 09:36:00,2.34617,2.34623,2.34588,2.346,54800000.0
2006-12-08 09:37:00,2.34604,2.34613,2.3459,2.34605,33600000.0
2006-12-08 09:38:00,2.34605,2.34664,2.34605,2.34664,21400000.0
2006-12-08 09:39:00,2.34655,2.34655,2.346,2.34637,43400000.0
2006-12-08 09:40:00,2.34629,2.34629,2.34608,2.3461,20300000.0
2006-12-08 09:41:00,2.34632,2.34657,2.34622,2.34653,43100000.0
2006-12-08 09:42:00,2.34653,2.34679,2.34653,2.34679,33800000.0
2006-12-08 09:43:00,2.34677,2.34687,2.34657,2.34687,44700000.0
2006-12-08 09:44:00,2.34673,2.34683,2.34649,2.34649,26600000.0
2006-12-08 09:45:00,2.34636,2.34662,2.34624,2.3463,28300000.0
2006-12-08 09:46:00,2.34621,2.34637,2.34618,2.34636,28100000.0
2006-12-08 09:47:00,2.34625,2.34633,2.34614,2.3463,72200000.0
2006-12-08 09:48:00,2.34626,2.34638,2.34617,2.34617,43200000.0
2006-12-08 09:49:00,2.3463,2.34634,2.34615,2.34626,26700000.0
2006-12-08 09:50:00,2.34633,2.3465,2.34623,2.34627,53399999.0
2006-12-08 09:51:00,2.34643,2.3465,2.34622,2.34649,22700000.0
2006-12-08 09:52:00,2.34685,2.34685,2.34667,2.34673,33400000.0
2006-12-08 09:53:00,2.34657,2.34657,2.34655,2.34655,7600000.0
2006-12-08 09:54:00,2.34658,2.34672,2.34649,2.34657,22900000.0
2006-12-08 09:55:00,2.34654,2.34676,2.3465,2.34652,18900000.0
2006-12-08 09:56:00,2.34657,2.34677,2.34652,2.34665,28500000.0
2006-12-08 09:57:00,2.34666,2.34684,2.3466,2.34663,42000000.0
2006-12-08 09:58:00,2.34682,2.34705,2.34679,2.34682,39200000.0
2006-12-08 09:59:00,2.34693,2.34728,2.34678,2.34681,46800000.0
2006-12-08 10:00:00,2.34633,2.34633,2.3455,2.3455,18100000.0
2006-12-08 10:01:00,2.34586,2.34622,2.34586,2.34618,22300000.0
2006-12-08 10:02:00,2.34636,2.34653,2.34619,2.34639,36000000.0
2006-12-08 10:03:00,2.34623,2.34623,2.34566,2.3458,25900000.0
2006-12-08 10:04:00,2.34605,2.34625,2.34593,2.34593,61700000.0
2006-12-08 10:05:00,2.34594,2.34618,2.34594,2.34601,23100000.0
2006-12-08 10:06:00,2.346,2.346,2.34566,2.34571,35800000.0
2006-12-08 10:07:00,2.34589,2.34589,2.34557,2.34569,22400000.0
2006-12-08 10:08:00,2.34563,2.34575,2.34558,2.34558,18300000.0
2006-12-08 10:09:00,2.34546,2.34565,2.34542,2.34563,18500000.0
2006-12-08 10:10:00,2.34579,2.34587,2.34576,2.34587,35700000.0
2006-12-08 10:11:00,2.34571,2.34609,2.34571,2.34605,37300000.0
2006-12-08 10:12:00,2.346,2.34607,2.34599,2.346,30700000.0
2006-12-08 10:13:00,2.34596,2.34631,2.34596,2.34631,18000000.0
2006-12-08 10:14:00,2.34621,2.34627,2.34604,2.34604,77200001.0
2006-12-08 10:15:00,2.34613,2.34614,2.34598,2.3461,32800000.0
2006-12-08 10:16:00,2.34605,2.34615,2.34584,2.34585,40700000.0
2006-12-08 10:17:00,2.34566,2.34566,2.34522,2.34553,40100000.0
2006-12-08 10:18:00,2.34528,2.34589,2.34514,2.34589,29000000.0
2006-12-08 10:19:00,2.34579,2.34597,2.34568,2.34568,32800000.0
2006-12-08 10:20:00,2.3456,2.3456,2.3454,2.34558,33500000.0
2006-12-08 10:21:00,2.34556,2.34596,2.34556,2.34586,23600000.0
2006-12-08 10:22:00,2.34567,2.34584,2.34567,2.34583,40200000.0
2006-12-08 10:23:00,2.34577,2.34596,2.34572,2.34588,29400000.0
2006-12-08 10:24:00,2.34576,2.34576,2.34549,2.34553,24400000.0
2006-12-08 10:25:00,2.3452,2.34558,2.3452,2.34537,39100000.0
2006-12-08 10:26:00,2.34536,2.3454,2.34517,2.3454,26600000.0
2006-12-08 10:27:00,2.34549,2.34566,2.3453,2.34539,30400000.0
2006-12-08 10:28:00,2.34533,2.34548,2.34531,2.34548,40500000.0
2006-12-08 10:29:00,2.34533,2.34545,2.34525,2.34538,42900000.0
2006-12-08 10:30:00,2.34524,2.34529,2.34514,2.34524,36000000.0
2006-12-08 10:31:00,2.34529,2.34546,2.34529,2.34539,12900000.0
2006-12-08 10:32:00,2.34538,2.34552,2.34511,2.3452,45100000.0
2006-12-08 10:33:00,2.34521,2.34534,2.34513,2.34513,39400000.0
2006-12-08 10:34:00,2.34524,2.34524,2.34507,2.34507,36800000.0
2006-12-08 10:35:00,2.34496,2.34511,2.34492,2.34503,62600001.0
2006-12-08 10:36:00,2.34524,2.34524,2.34498,2.3451,45100000.0
2006-12-08 10:37:00,2.34515,2.34515,2.34498,2.34515,38400000.0
2006-12-08 10:38:00,2.34514,2.34514,2.34472,2.3449,27500000.0
2006-12-08 10:39:00,2.34494,2.34517,2.34494,2.34514,23800000.0
2006-12-08 10:40:00,2.34526,2.34536,2.34516,2.34516,37500000.0
2006-12-08 10:41:00,2.34516,2.34558,2.3451,2.34547,30300000.0
2006-12-08 10:42:00,2.3455,2.34552,2.34538,2.34549,48800000.0
2006-12-08 10:43:00,2.34532,2.34555,2.3453,2.34555,29700000.0
2006-12-08 10:44:00,2.34544,2.34564,2.34539,2.34539,30200000.0
2006-12-08 10:45:00,2.34519,2.34534,2.34516,2.34529,27800000.0
2006-12-08 10:46:00,2.34539,2.34543,2.34525,2.34542,50100000.0
2006-12-08 10:47:00,2.34532,2.34543,2.34526,2.34531,46100000.0
2006-12-08 10:48:00,2.34532,2.34537,2.34519,2.34519,54000000.0
2006-12-08 10:49:00,2.34522,2.34534,2.34519,2.34534,31800000.0
2006-12-08 10:50:00,2.34519,2.34519,2.34501,2.34501,19900000.0
2006-12-08 10:51:00,2.34495,2.34531,2.34495,2.34518,27300000.0
2006-12-08 10:52:00,2.34521,2.34539,2.34517,2.34535,40600000.0
2006-12-08 10:53:00,2.34536,2.34547,2.34524,2.34533,43400000.0
2006-12-08 10:54:00,2.34538,2.34564,2.34538,2.34564,25300000.0
2006-12-08 10:55:00,2.34559,2.34599,2.34559,2.34583,53200000.0
2006-12-08 10:56:00,2.34569,2.34585,2.34554,2.34558,27100000.0
2006-12-08 10:57:00,2.34544,2.34557,2.34536,2.34536,56400001.0
2006-12-08 10:58:00,2.34533,2.34533,2.34512,2.34512,12900000.0
2006-12-08 10:59:00,2.34509,2.3455,2.34509,2.34525,45100000.0
2006-12-08 11:00:00,2.34513,2.34538,2.34505,2.34532,42500000.0
2006-12-08 11:01:00,2.34531,2.34531,2.34502,2.34502,29400000.0
2006-12-08 11:02:00,2.34522,2.34534,2.34509,2.34527,26900000.0
2006-12-08 11:03:00,2.34524,2.34553,2.34524,2.34541,13000000.0
2006-12-08 11:04:00,2.34526,2.34526,2.34499,2.345,20000000.0
2006-12-08 11:05:00,2.34492,2.3452,2.34468,2.34468,32000000.0
2006-12-08 11:06:00,2.34479,2.34479,2.34436,2.34461,33000000.0
2006-12-08 11:07:00,2.3446,2.34486,2.34458,2.34481,28400000.0
2006-12-08 11:08:00,2.34498,2.34525,2.34498,2.34503,30000000.0
2006-12-08 11:09:00,2.34488,2.34527,2.34488,2.34512,36000000.0
2006-12-08 11:10:00,2.34506,2.34531,2.34495,2.34507,37100000.0
2006-12-08 11:11:00,2.3452,2.34523,2.34504,2.3451,37600000.0
2006-12-08 11:12:00,2.34509,2.34514,2.34477,2.34477,26300000.0
2006-12-08 11:13:00,2.34469,2.34475,2.3445,2.3445,57500000.0
2006-12-08 11:14:00,2.34462,2.34492,2.34462,2.34491,59600000.0
2006-12-08 11:15:00,2.34487,2.34532,2.34482,2.34532,51500000.0
2006-12-08 11:16:00,2.34516,2.34523,2.34505,2.34506,28200000.0
2006-12-08 11:17:00,2.3451,2.3451,2.34485,2.34487,20900000.0
2006-12-08 11:18:00,2.34497,2.34508,2.34497,2.34508,18300000.0
2006-12-08 11:19:00,2.34502,2.34528,2.34486,2.34521,34000000.0
2006-12-08 11:20:00,2.3455,2.3457,2.3455,2.3457,54000000.0
2006-12-08 11:21:00,2.34555,2.34563,2.3454,2.34557,30600000.0
2006-12-08 11:22:00,2.34528,2.34528,2.34451,2.34453,54599999.0
2006-12-08 11:23:00,2.34435,2.34441,2.3441,2.3441,33600000.0
2006-12-08 11:24:00,2.34426,2.3445,2.34389,2.34389,37700000.0
2006-12-08 11:25:00,2.34381,2.34401,2.34381,2.34382,27300000.0
2006-12-08 11:26:00,2.34395,2.34413,2.34394,2.34394,23800000.0
2006-12-08 11:27:00,2.3439,2.34412,2.3439,2.34396,58000000.0
2006-12-08 11:28:00,2.34415,2.34429,2.34395,2.34429,44400000.0
2006-12-08 11:29:00,2.3443,2.3443,2.34395,2.34395,43900000.0
2006-12-08 11:30:00,2.3442,2.34472,2.3442,2.34472,44700000.0
2006-12-08 11:31:00,2.34471,2.3449,2.34448,2.34476,37300000.0
2006-12-08 11:32:00,2.34485,2.34486,2.3445,2.34465,58299999.0
2006-12-08 11:33:00,2.34452,2.34459,2.34445,2.34454,47700000.0
2006-12-08 11:34:00,2.34456,2.34461,2.34443,2.34452,52000000.0
2006-12-08 11:35:00,2.34463,2.34466,2.34431,2.34431,61099999.0
2006-12-08 11:36:00,2.3445,2.34469,2.34431,2.34445,64200000.0
2006-12-08 11:37:00,2.34451,2.3449,2.34451,2.3449,24600000.0
2006-12-08 11:38:00,2.34476,2.34485,2.34436,2.34445,70300000.0
2006-12-08 11:39:00,2.34434,2.34452,2.34424,2.34424,39400000.0
2006-12-08 11:40:00,2.34425,2.34432,2.34398,2.34432,47100000.0
2006-12-08 11:41:00,2.34433,2.3444,2.34423,2.34423,46500000.0
2006-12-08 11:42:00,2.34408,2.3444,2.34405,2.34419,52700000.0
2006-12-08 11:43:00,2.34413,2.34428,2.34407,2.34407,31000000.0
2006-12-08 11:44:00,2.34419,2.34439,2.34419,2.34438,21000000.0
2006-12-08 11:45:00,2.34432,2.34452,2.34432,2.34442,27300000.0
2006-12-08 11:46:00,2.34439,2.34476,2.34421,2.34468,21700000.0
2006-12-08 11:47:00,2.34476,2.34491,2.34455,2.34455,23600000.0
2006-12-08 11:48:00,2.34443,2.34462,2.34422,2.3444,36400000.0
2006-12-08 11:49:00,2.34443,2.34449,2.34424,2.34436,30800000.0
2006-12-08 11:50:00,2.34441,2.34461,2.34441,2.34447,17000000.0
2006-12-08 11:51:00,2.34448,2.34505,2.34432,2.34503,49600000.0
2006-12-08 11:52:00,2.34489,2.34489,2.34425,2.34433,30300000.0
2006-12-08 11:53:00,2.34415,2.34434,2.34409,2.34423,27200000.0
2006-12-08 11:54:00,2.34409,2.34425,2.34403,2.34425,19800000.0
2006-12-08 11:55:00,2.34418,2.3444,2.34395,2.34395,46900000.0
2006-12-08 11:56:00,2.34397,2.34413,2.34385,2.34385,46900000.0
2006-12-08 11:57:00,2.34384,2.34418,2.34374,2.34412,38000000.0
2006-12-08 11:58:00,2.34417,2.34417,2.3437,2.3437,24000000.0
2006-12-08 11:59:00,2.34365,2.34373,2.34357,2.34368,40900000.0
2006-12-08 12:00:00,2.34368,2.34372,2.34355,2.34361,32200000.0
2006-12-08 12:01:00,2.34368,2.344,2.34366,2.34371,31400000.0
2006-12-08 12:02:00,2.34356,2.34369,2.34339,2.34339,38800000.0
2006-12-08 12:03:00,2.3434,2.34394,2.3434,2.34394,29900000.0
2006-12-08 12:04:00,2.34386,2.34393,2.34372,2.34372,53900000.0
2006-12-08 12:05:00,2.34386,2.34407,2.34376,2.34388,62400000.0
2006-12-08 12:06:00,2.34414,2.34428,2.34398,2.34399,33200000.0
2006-12-08 12:07:00,2.3443,2.34455,2.34423,2.34449,60500000.0
2006-12-08 12:08:00,2.34454,2.34473,2.34383,2.34383,38600000.0
2006-12-08 12:09:00,2.34394,2.34416,2.34389,2.34415,20400000.0
2006-12-08 12:10:00,2.34412,2.34412,2.34389,2.34394,19700000.0
2006-12-08 12:11:00,2.34396,2.34399,2.34382,2.3439,27700000.0
2006-12-08 12:12:00,2.34378,2.34393,2.3437,2.34388,31500000.0
2006-12-08 12:13:00,2.3438,2.34398,2.34369,2.34372,37700000.0
2006-12-08 12:14:00,2.3438,2.34391,2.34367,2.3437,25500000.0
2006-12-08 12:15:00,2.3437,2.34414,2.3437,2.34411,56000000.0
2006-12-08 12:16:00,2.34394,2.34402,2.34364,2.34389,50100000.0
2006-12-08 12:17:00,2.34407,2.34417,2.34395,2.34395,36400000.0
2006-12-08 12:18:00,2.34409,2.34427,2.34381,2.34427,48400000.0
2006-12-08 12:19:00,2.3443,2.3449,2.34423,2.34484,28800000.0
2006-12-08 12:20:00,2.34478,2.34478,2.34456,2.34456,51800000.0
2006-12-08 12:21:00,2.34432,2.3447,2.34432,2.34448,47400000.0
2006-12-08 12:22:00,2.34436,2.34436,2.34422,2.34432,29300000.0
2006-12-08 12:23:00,2.34452,2.34462,2.34443,2.34457,57400000.0
2006-12-08 12:24:00,2.34451,2.34486,2.34439,2.34486,22500000.0
2006-12-08 12:25:00,2.34511,2.3452,2.34469,2.34469,44200000.0
2006-12-08 12:26:00,2.34457,2.34467,2.34452,2.34452,20700000.0
2006-12-08 12:27:00,2.34444,2.34444,2.34399,2.3441,40100000.0
2006-12-08 12:28:00,2.34404,2.34431,2.34385,2.34431,27100000.0
2006-12-08 12:29:00,2.34433,2.34433,2.34392,2.34392,34700000.0
2006-12-08 12:30:00,2.34413,2.3444,2.34395,2.3444,47700000.0
2006-12-08 12:31:00,2.3444,2.34463,2.34416,2.34417,38400000.0
2006-12-08 12:32:00,2.34409,2.34417,2.34393,2.3441,34500000.0
2006-12-08 12:33:00,2.34407,2.34423,2.34401,2.34417,31500000.0
2006-12-08 12:34:00,2.34405,2.34405,2.34398,2.344,39400000.0
2006-12-08 12:35:00,2.3438,2.34414,2.3438,2.34414,41700000.0
2006-12-08 12:36:00,2.34413,2.34444,2.34405,2.34426,26800000.0
2006-12-08 12:37:00,2.34432,2.34473,2.34432,2.34467,33100000.0
2006-12-08 12:38:00,2.34455,2.34458,2.34441,2.34441,37700000.0
2006-12-08 12:39:00,2.34443,2.34443,2.3443,2.34443,28500000.0
2006-12-08 12:40:00,2.34443,2.34457,2.34437,2.34452,40800000.0
2006-12-08 12:41:00,2.34457,2.3446,2.3443,2.34446,47400000.0
2006-12-08 12:42:00,2.3444,2.34457,2.3444,2.34449,47700000.0
2006-12-08 12:43:00,2.34446,2.34461,2.34446,2.34446,10700000.0
2006-12-08 12:44:00,2.34454,2.34471,2.34452,2.34458,21200000.0
2006-12-08 12:45:00,2.34466,2.3448,2.34455,2.3448,63400000.0
2006-12-08 12:46:00,2.34468,2.34486,2.34459,2.34481,34600000.0
2006-12-08 12:47:00,2.34476,2.34483,2.3445,2.3447,38300000.0
2006-12-08 12:48:00,2.34479,2.34487,2.34479,2.3448,44700000.0
2006-12-08 12:49:00,2.34494,2.345,2.34485,2.34486,38900000.0
2006-12-08 12:50:00,2.34489,2.34489,2.34457,2.34473,27800000.0
2006-12-08 12:51:00,2.34472,2.34498,2.34463,2.34479,33500000.0
2006-12-08 12:52:00,2.34495,2.34507,2.34493,2.34496,26800000.0
2006-12-08 12:53:00,2.3452,2.3452,2.34496,2.34519,36100000.0
2006-12-08 12:54:00,2.34505,2.34505,2.34495,2.345,16600000.0
2006-12-08 12:55:00,2.34504,2.34504,2.34459,2.34464,39699999.0
2006-12-08 12:56:00,2.34455,2.34481,2.3444,2.34456,38900000.0
2006-12-08 12:57:00,2.34458,2.34478,2.34451,2.34474,29500000.0
2006-12-08 12:58:00,2.34476,2.34482,2.34457,2.34468,23000000.0
2006-12-08 12:59:00,2.34474,2.34499,2.34474,2.34499,42700000.0
2006-12-08 13:00:00,2.34489,2.34531,2.34489,2.34495,45100000.0
2006-12-08 13:01:00,2.34502,2.34505,2.34483,2.34483,52100000.0
2006-12-08 13:02:00,2.34488,2.34545,2.3448,2.34545,36000000.0
2006-12-08 13:03:00,2.34547,2.34563,2.34534,2.34534,23900000.0
2006-12-08 13:04:00,2.34551,2.34592,2.34551,2.34592,22400000.0
2006-12-08 13:05:00,2.34622,2.34622,2.34602,2.34602,28700000.0
2006-12-08 13:06:00,2.34595,2.34606,2.34585,2.34594,38600000.0
2006-12-08 13:07:00,2.34595,2.34595,2.34548,2.34558,36800000.0
2006-12-08 13:08:00,2.34549,2.34564,2.34535,2.34564,52500001.0
2006-12-08 13:09:00,2.34567,2.34568,2.34536,2.34562,26800000.0
2006-12-08 13:10:00,2.34548,2.34561,2.34529,2.34531,37400000.0
2006-12-08 13:11:00,2.34531,2.34531,2.34507,2.34507,38800000.0
2006-12-08 13:12:00,2.34503,2.34514,2.34498,2.345,31000000.0
2006-12-08 13:13:00,2.34505,2.34522,2.345,2.34506,31200000.0
2006-12-08 13:14:00,2.34493,2.34494,2.34465,2.34465,48200000.0
2006-12-08 13:15:00,2.34452,2.34486,2.34452,2.34473,36000000.0
2006-12-08 13:16:00,2.34457,2.34495,2.34457,2.34495,26400000.0
2006-12-08 13:17:00,2.34497,2.34497,2.34478,2.34478,39300000.0
2006-12-08 13:18:00,2.34483,2.34505,2.34465,2.34502,26300000.0
2006-12-08 13:19:00,2.34507,2.34521,2.3449,2.34518,36800000.0
2006-12-08 13:20:00,2.34539,2.34567,2.34535,2.34535,19200000.0
2006-12-08 13:21:00,2.34539,2.34539,2.34516,2.3453,33900000.0
2006-12-08 13:22:00,2.34522,2.34531,2.34508,2.34522,41300000.0
2006-12-08 13:23:00,2.34509,2.34515,2.34502,2.34502,19100000.0
2006-12-08 13:24:00,2.34498,2.34514,2.34492,2.34502,30400000.0
2006-12-08 13:25:00,2.34516,2.34531,2.34507,2.34511,20600000.0
2006-12-08 13:26:00,2.34514,2.34535,2.34514,2.34522,21500000.0
2006-12-08 13:27:00,2.34505,2.34516,2.345,2.34514,27000000.0
2006-12-08 13:28:00,2.3451,2.34527,2.34482,2.34482,37300000.0
2006-12-08 13:29:00,2.34475,2.34488,2.34475,2.34486,28700000.0
2006-12-08 13:30:00,2.34473,2.34503,2.34462,2.34503,32700000.0
2006-12-08 13:31:00,2.3449,2.34501,2.34485,2.34494,35800000.0
2006-12-08 13:32:00,2.34495,2.34508,2.34482,2.34494,37800000.0
2006-12-08 13:33:00,2.34493,2.34534,2.34493,2.34507,34500000.0
2006-12-08 13:34:00,2.34511,2.34537,2.34511,2.34537,60500000.0
2006-12-08 13:35:00,2.34547,2.34581,2.34545,2.34573,35800000.0
2006-12-08 13:36:00,2.34578,2.34642,2.34578,2.34642,29900000.0
2006-12-08 13:37:00,2.34638,2.34648,2.34627,2.34641,44800000.0
2006-12-08 13:38:00,2.34642,2.34642,2.3458,2.3459,56000000.0
2006-12-08 13:39:00,2.34589,2.34604,2.34578,2.34589,55600000.0
2006-12-08 13:40:00,2.34598,2.34606,2.34586,2.34589,42200000.0
2006-12-08 13:41:00,2.34594,2.34605,2.34581,2.34581,39400001.0
2006-12-08 13:42:00,2.34586,2.34608,2.34579,2.34608,25600000.0
2006-12-08 13:43:00,2.34601,2.3462,2.34591,2.34605,47900000.0
2006-12-08 13:44:00,2.34621,2.34634,2.3461,2.34619,25800000.0
2006-12-08 13:45:00,2.34611,2.34611,2.34591,2.34597,26500000.0
2006-12-08 13:46:00,2.34609,2.34617,2.34582,2.3459,50900000.0
2006-12-08 13:47:00,2.34583,2.34597,2.34583,2.34585,30400000.0
2006-12-08 13:48:00,2.3458,2.34584,2.3456,2.3456,26800000.0
2006-12-08 13:49:00,2.3457,2.34585,2.34552,2.34568,28000000.0
2006-12-08 13:50:00,2.34565,2.34566,2.34543,2.34547,15400000.0
2006-12-08 13:51:00,2.34539,2.34557,2.34535,2.34535,25400000.0
2006-12-08 13:52:00,2.34562,2.3457,2.34544,2.34556,41900000.0
2006-12-08 13:53:00,2.34541,2.3456,2.34536,2.34553,38200000.0
2006-12-08 13:54:00,2.34547,2.34559,2.34533,2.3455,35700000.0
2006-12-08 13:55:00,2.34539,2.34563,2.34539,2.34558,61000000.0
2006-12-08 13:56:00,2.34551,2.34568,2.34551,2.34552,39900000.0
2006-12-08 13:57:00,2.34549,2.3457,2.3454,2.3456,74300000.0
2006-12-08 13:58:00,2.34576,2.34593,2.34541,2.34593,33200000.0
2006-12-08 13:59:00,2.34576,2.34576,2.34546,2.34546,30200000.0
2006-12-08 14:00:00,2.34528,2.34551,2.34528,2.34542,44600000.0
2006-12-08 14:01:00,2.34536,2.34556,2.3453,2.34552,23000000.0
2006-12-08 14:02:00,2.34534,2.34585,2.34534,2.34569,19900000.0
2006-12-08 14:03:00,2.34578,2.34578,2.34558,2.34565,23600000.0
2006-12-08 14:04:00,2.34567,2.34592,2.34567,2.34592,25600000.0
2006-12-08 14:05:00,2.34594,2.34609,2.34588,2.34597,43600000.0
2006-12-08 14:06:00,2.34615,2.34633,2.34607,2.34622,24400000.0
2006-12-08 14:07:00,2.3462,2.34632,2.346,2.346,38400000.0
2006-12-08 14:08:00,2.34593,2.34624,2.34589,2.34605,44800000.0
2006-12-08 14:09:00,2.34604,2.34604,2.3458,2.34591,31500000.0
2006-12-08 14:10:00,2.34592,2.34626,2.34585,2.34605,45000000.0
2006-12-08 14:11:00,2.34597,2.34597,2.34546,2.34565,80899998.0
2006-12-08 14:12:00,2.34603,2.34603,2.34588,2.34591,18900000.0
2006-12-08 14:13:00,2.3458,2.34594,2.3458,2.34594,39400000.0
2006-12-08 14:14:00,2.3459,2.3459,2.34575,2.34587,33000000.0
2006-12-08 14:15:00,2.34575,2.34581,2.34559,2.34573,50600000.0
2006-12-08 14:16:00,2.34549,2.34551,2.34526,2.34551,28500000.0
2006-12-08 14:17:00,2.34533,2.34566,2.34533,2.34545,31300000.0
2006-12-08 14:18:00,2.34553,2.34562,2.34534,2.34558,47000000.0
2006-12-08 14:19:00,2.3455,2.3458,2.34547,2.34547,42700000.0
2006-12-08 14:20:00,2.34557,2.34557,2.34518,2.34533,45900000.0
2006-12-08 14:21:00,2.34513,2.34524,2.34508,2.34516,19400000.0
2006-12-08 14:22:00,2.34505,2.34525,2.34465,2.34465,37500000.0
2006-12-08 14:23:00,2.34453,2.34464,2.34442,2.34454,40800000.0
2006-12-08 14:24:00,2.3445,2.34467,2.34445,2.34452,39000000.0
2006-12-08 14:25:00,2.34419,2.34443,2.34419,2.34439,40799999.0
2006-12-08 14:26:00,2.34426,2.34432,2.34404,2.34404,63200000.0
2006-12-08 14:27:00,2.34385,2.34404,2.34345,2.34404,46300000.0
2006-12-08 14:28:00,2.34402,2.34434,2.34402,2.34413,28800000.0
2006-12-08 14:29:00,2.34416,2.34419,2.344,2.344,11800000.0
2006-12-08 14:30:00,2.344,2.34415,2.3439,2.34402,32700000.0
2006-12-08 14:31:00,2.34419,2.3444,2.34419,2.34437,19400000.0
2006-12-08 14:32:00,2.34425,2.34432,2.34422,2.34428,16400000.0
2006-12-08 14:33:00,2.34433,2.34433,2.34415,2.34422,19000000.0
2006-12-08 14:34:00,2.34432,2.3444,2.34432,2.34439,33600000.0
2006-12-08 14:35:00,2.34423,2.3446,2.34423,2.34448,30600000.0
2006-12-08 14:36:00,2.3444,2.34451,2.34435,2.34447,40400000.0
2006-12-08 14:37:00,2.3444,2.34451,2.34426,2.34426,35000000.0
2006-12-08 14:38:00,2.3442,2.34441,2.3441,2.3441,32600000.0
2006-12-08 14:39:00,2.34428,2.34428,2.34402,2.34412,51400000.0
2006-12-08 14:40:00,2.3445,2.34471,2.34428,2.34471,37300000.0
2006-12-08 14:41:00,2.34457,2.34491,2.34456,2.34491,71000000.0
2006-12-08 14:42:00,2.34513,2.34513,2.34485,2.345,31700000.0
2006-12-08 14:43:00,2.34514,2.34549,2.34514,2.34549,27700000.0
2006-12-08 14:44:00,2.3454,2.3454,2.34515,2.34535,46400001.0
2006-12-08 14:45:00,2.34517,2.34517,2.34486,2.3451,50600000.0
2006-12-08 14:46:00,2.34516,2.34537,2.34516,2.34528,23300000.0
2006-12-08 14:47:00,2.34541,2.34556,2.34522,2.34523,27200000.0
2006-12-08 14:48:00,2.34532,2.34537,2.34519,2.34519,21600000.0
2006-12-08 14:49:00,2.34538,2.34547,2.34526,2.34537,28700000.0
2006-12-08 14:50:00,2.34538,2.34557,2.34527,2.34555,31100000.0
2006-12-08 14:51:00,2.34559,2.34571,2.34546,2.34552,25600000.0
2006-12-08 14:52:00,2.34543,2.34543,2.34521,2.34524,40300000.0
2006-12-08 14:53:00,2.34523,2.34557,2.34523,2.34544,45200000.0
2006-12-08 14:54:00,2.34517,2.34529,2.34509,2.34518,39800000.0
2006-12-08 14:55:00,2.3451,2.3454,2.3451,2.34516,54900000.0
2006-12-08 14:56:00,2.34516,2.3452,2.3451,2.34513,26100000.0
2006-12-08 14:57:00,2.34503,2.34531,2.34503,2.34524,26900000.0
2006-12-08 14:58:00,2.34527,2.3454,2.3452,2.34521,42700000.0
2006-12-08 14:59:00,2.34507,2.34507,2.34495,2.34502,24600000.0
2006-12-08 15:00:00,2.34494,2.34506,2.34488,2.34488,37100000.0
2006-12-08 15:01:00,2.34488,2.34525,2.34488,2.34504,41400000.0
2006-12-08 15:02:00,2.34524,2.34524,2.34499,2.3452,36900000.0
2006-12-08 15:03:00,2.34526,2.34526,2.34504,2.34518,21100000.0
2006-12-08 15:04:00,2.34532,2.34543,2.34499,2.34518,36500000.0
2006-12-08 15:05:00,2.34515,2.34525,2.34508,2.34523,30500000.0
2006-12-08 15:06:00,2.34512,2.34545,2.34512,2.34545,41700000.0
2006-12-08 15:07:00,2.34544,2.3457,2.34544,2.34564,21000000.0
2006-12-08 15:08:00,2.34557,2.34568,2.34548,2.34568,16600000.0
2006-12-08 15:09:00,2.34585,2.34596,2.34572,2.34583,24200000.0
2006-12-08 15:10:00,2.3457,2.3457,2.34514,2.34549,43900000.0
2006-12-08 15:11:00,2.3454,2.3454,2.34519,2.3452,20400000.0
2006-12-08 15:12:00,2.34517,2.34526,2.34508,2.3451,30800000.0
2006-12-08 15:13:00,2.3451,2.3451,2.34485,2.3449,31200000.0
2006-12-08 15:14:00,2.345,2.345,2.34471,2.34496,40400000.0
2006-12-08 15:15:00,2.34511,2.34511,2.34491,2.34499,24000000.0
2006-12-08 15:16:00,2.34495,2.34512,2.34487,2.34491,35400000.0
2006-12-08 15:17:00,2.34486,2.34513,2.34469,2.34495,29300000.0
2006-12-08 15:18:00,2.34484,2.34484,2.34448,2.34476,15200000.0
2006-12-08 15:19:00,2.34475,2.34486,2.34452,2.34461,41100000.0
2006-12-08 15:20:00,2.34474,2.34523,2.34474,2.34523,22200000.0
2006-12-08 15:21:00,2.34521,2.34526,2.34499,2.34515,32100000.0
2006-12-08 15:22:00,2.34511,2.34552,2.34511,2.34543,26400000.0
2006-12-08 15:23:00,2.34532,2.34556,2.34532,2.34542,32200000.0
2006-12-08 15:24:00,2.34551,2.34572,2.34551,2.34572,21900000.0
2006-12-08 15:25:00,2.34557,2.34557,2.34512,2.34532,37600000.0
2006-12-08 15:26:00,2.34519,2.34532,2.3451,2.34515,39400000.0
2006-12-08 15:27:00,2.3451,2.34524,2.34488,2.34511,31000000.0
2006-12-08 15:28:00,2.3453,2.34539,2.34481,2.34481,45800001.0
2006-12-08 15:29:00,2.34475,2.34484,2.34345,2.34345,36100000.0
2006-12-08 15:30:00,2.3431,2.34483,2.34299,2.34468,27100000.0
2006-12-08 15:31:00,2.34474,2.34474,2.34204,2.34254,25600000.0
2006-12-08 15:32:00,2.34338,2.34471,2.34329,2.34471,45000000.0
2006-12-08 15:33:00,2.3453,2.34556,2.34481,2.34481,55200001.0
2006-12-08 15:34:00,2.34502,2.34507,2.34336,2.34395,37500000.0
2006-12-08 15:35:00,2.34394,2.34411,2.34327,2.34406,33400000.0
2006-12-08 15:36:00,2.34403,2.34488,2.34403,2.34479,48700000.0
2006-12-08 15:37:00,2.34504,2.34504,2.34457,2.34458,20800000.0
2006-12-08 15:38:00,2.34482,2.34543,2.34444,2.34543,68000001.0
2006-12-08 15:39:00,2.34565,2.34565,2.34467,2.3448,42300000.0
2006-12-08 15:40:00,2.34496,2.34504,2.34444,2.34444,32500000.0
2006-12-08 15:41:00,2.34419,2.34454,2.34416,2.34427,41900000.0
2006-12-08 15:42:00,2.34454,2.34465,2.34423,2.34435,30300000.0
2006-12-08 15:43:00,2.3446,2.34471,2.34445,2.34468,33000000.0
2006-12-08 15:44:00,2.34459,2.34459,2.34399,2.34399,46400000.0
2006-12-08 15:45:00,2.34387,2.34399,2.34118,2.34118,45700000.0
2006-12-08 15:46:00,2.34148,2.34274,2.34148,2.34254,52100000.0
2006-12-08 15:47:00,2.34251,2.34274,2.34211,2.34274,59900001.0
2006-12-08 15:48:00,2.34323,2.34341,2.34267,2.34267,50600000.0
2006-12-08 15:49:00,2.34248,2.34275,2.34222,2.34243,54500000.0
2006-12-08 15:50:00,2.34241,2.34299,2.34229,2.34251,42400000.0
2006-12-08 15:51:00,2.34261,2.34354,2.3426,2.34349,28600000.0
2006-12-08 15:52:00,2.34361,2.3437,2.34285,2.34285,31700000.0
2006-12-08 15:53:00,2.34279,2.34477,2.34272,2.34477,32100000.0
2006-12-08 15:54:00,2.34536,2.34576,2.34522,2.34522,26700000.0
2006-12-08 15:55:00,2.34523,2.34577,2.34499,2.34566,38900000.0
2006-12-08 15:56:00,2.34557,2.34557,2.34453,2.34453,60100000.0
2006-12-08 15:57:00,2.34455,2.34513,2.34455,2.34477,39600000.0
2006-12-08 15:58:00,2.34465,2.34503,2.3445,2.34489,39500000.0
2006-12-08 15:59:00,2.34481,2.3452,2.34473,2.34511,36200000.0
2006-12-08 16:00:00,2.34502,2.34502,2.34465,2.34469,47500000.0
2006-12-08 16:01:00,2.34476,2.34488,2.3444,2.34486,52200000.0
2006-12-08 16:02:00,2.34485,2.34516,2.34477,2.34499,37300000.0
2006-12-08 16:03:00,2.34492,2.34518,2.34492,2.34495,33100000.0
2006-12-08 16:04:00,2.34472,2.34526,2.34471,2.34499,46500000.0
2006-12-08 16:05:00,2.34481,2.34542,2.34481,2.34537,19300000.0
2006-12-08 16:06:00,2.34533,2.34545,2.34481,2.34497,32600000.0
2006-12-08 16:07:00,2.34535,2.34577,2.345,2.34577,32800000.0
2006-12-08 16:08:00,2.34621,2.34645,2.34604,2.34624,22400000.0
2006-12-08 16:09:00,2.34601,2.3461,2.34576,2.34588,36100000.0
2006-12-08 16:10:00,2.34569,2.34615,2.34559,2.34615,31200000.0
2006-12-08 16:11:00,2.34607,2.34608,2.34586,2.34586,43200000.0
2006-12-08 16:12:00,2.34555,2.34599,2.34555,2.34568,49700000.0
2006-12-08 16:13:00,2.34564,2.34579,2.34548,2.34548,27400000.0
2006-12-08 16:14:00,2.34568,2.34568,2.34535,2.34543,37000000.0
2006-12-08 16:15:00,2.34556,2.3457,2.34513,2.3457,39800000.0
2006-12-08 16:16:00,2.34589,2.34595,2.34579,2.34591,40900000.0
2006-12-08 16:17:00,2.34567,2.34623,2.34567,2.34605,16400000.0
2006-12-08 16:18:00,2.34583,2.34611,2.34575,2.346,40599999.0
2006-12-08 16:19:00,2.34593,2.3461,2.34585,2.34585,29900000.0
2006-12-08 16:20:00,2.34592,2.34592,2.34552,2.34568,23800000.0
2006-12-08 16:21:00,2.34594,2.34622,2.34594,2.34602,30200000.0
2006-12-08 16:22:00,2.34608,2.34627,2.34589,2.34589,13400000.0
2006-12-08 16:23:00,2.34577,2.34616,2.34577,2.3461,61400001.0
2006-12-08 16:24:00,2.34601,2.34617,2.3458,2.34599,29200000.0
2006-12-08 16:25:00,2.34602,2.3461,2.34595,2.34608,11400000.0
2006-12-08 16:26:00,2.34605,2.34605,2.34562,2.34577,33800000.0
2006-12-08 16:27:00,2.34589,2.34608,2.34576,2.34597,50100000.0
2006-12-08 16:28:00,2.3458,2.34602,2.34569,2.34569,46900000.0
2006-12-08 16:29:00,2.34551,2.34559,2.34545,2.3455,33400000.0
2006-12-08 16:30:00,2.34522,2.34544,2.34491,2.34491,27800000.0
2006-12-08 16:31:00,2.3449,2.34543,2.3449,2.34527,45500000.0
2006-12-08 16:32:00,2.34539,2.34539,2.34499,2.34502,29500000.0
2006-12-08 16:33:00,2.3451,2.34529,2.34498,2.34529,30600001.0
2006-12-08 16:34:00,2.3452,2.34548,2.34507,2.34527,51300000.0
2006-12-08 16:35:00,2.34537,2.34568,2.34524,2.34537,26600000.0
2006-12-08 16:36:00,2.3453,2.3454,2.3453,2.34533,14600000.0
2006-12-08 16:37:00,2.3457,2.34595,2.34557,2.34565,24300000.0
2006-12-08 16:38:00,2.34559,2.34576,2.34546,2.34546,41400000.0
2006-12-08 16:39:00,2.34559,2.34571,2.34547,2.34571,57700000.0
2006-12-08 16:40:00,2.34605,2.34605,2.34567,2.34582,24800000.0
2006-12-08 16:41:00,2.34586,2.34598,2.34565,2.34568,36900000.0
2006-12-08 16:42:00,2.34555,2.34555,2.34535,2.34542,34200000.0
2006-12-08 16:43:00,2.34559,2.34564,2.34544,2.34564,36400000.0
2006-12-08 16:44:00,2.3454,2.34566,2.34534,2.34548,30300000.0
2006-12-08 16:45:00,2.34532,2.34555,2.34522,2.34555,44900001.0
2006-12-08 16:46:00,2.34543,2.34545,2.34521,2.34526,49400000.0
2006-12-08 16:47:00,2.34525,2.34547,2.34519,2.34545,60800000.0
2006-12-08 16:48:00,2.34551,2.34554,2.3453,2.34542,37000000.0
2006-12-08 16:49:00,2.34559,2.34559,2.34508,2.34508,29800000.0
2006-12-08 16:50:00,2.34507,2.34507,2.34425,2.34425,30800000.0
2006-12-08 16:51:00,2.34403,2.34451,2.34394,2.34451,52500001.0
2006-12-08 16:52:00,2.3444,2.34461,2.34433,2.34446,28500000.0
2006-12-08 16:53:00,2.34439,2.34469,2.34428,2.3445,44600000.0
2006-12-08 16:54:00,2.34458,2.34463,2.34438,2.3446,56400000.0
2006-12-08 16:55:00,2.34468,2.34511,2.34468,2.34493,28100000.0
2006-12-08 16:56:00,2.34489,2.34502,2.34472,2.3448,29700000.0
2006-12-08 16:57:00,2.34462,2.34472,2.3443,2.34434,47300000.0
2006-12-08 16:58:00,2.3442,2.34446,2.34411,2.34437,30100000.0
2006-12-08 16:59:00,2.34467,2.34506,2.34437,2.34501,26000000.0
2006-12-08 17:00:00,2.3445,2.34495,2.34438,2.34495,50600000.0
2006-12-08 17:01:00,2.34508,2.34508,2.34422,2.34449,30500000.0
2006-12-08 17:02:00,2.34403,2.34449,2.34403,2.3443,29200000.0
2006-12-08 17:03:00,2.34429,2.34436,2.34354,2.34375,24800000.0
2006-12-08 17:04:00,2.34372,2.34436,2.34372,2.34434,40499999.0
2006-12-08 17:05:00,2.34414,2.34424,2.34387,2.34424,24000000.0
2006-12-08 17:06:00,2.34408,2.34414,2.34355,2.34355,33800000.0
2006-12-08 17:07:00,2.34363,2.34367,2.34326,2.34329,40300000.0
2006-12-08 17:08:00,2.34333,2.34351,2.3431,2.34331,32900000.0
2006-12-08 17:09:00,2.34348,2.34408,2.34348,2.34408,25200000.0
2006-12-08 17:10:00,2.34419,2.34425,2.34388,2.34399,67499999.0
2006-12-08 17:11:00,2.34411,2.34423,2.34395,2.34412,44000000.0
2006-12-08 17:12:00,2.3441,2.34445,2.34407,2.34445,32800000.0
2006-12-08 17:13:00,2.3448,2.34534,2.34468,2.34534,60900000.0
2006-12-08 17:14:00,2.3453,2.3453,2.34489,2.34519,12800000.0
2006-12-08 17:15:00,2.34548,2.34618,2.34545,2.34618,42700000.0
2006-12-08 17:16:00,2.34658,2.34684,2.34643,2.34676,58800000.0
2006-12-08 17:17:00,2.34679,2.34679,2.34643,2.34663,41700000.0
2006-12-08 17:18:00,2.34663,2.34663,2.34634,2.34634,14000000.0
2006-12-08 17:19:00,2.34644,2.34644,2.34608,2.34619,25400000.0
2006-12-08 17:20:00,2.34644,2.3466,2.34624,2.3465,23700000.0
2006-12-08 17:21:00,2.34653,2.34653,2.3458,2.3458,40400000.0
2006-12-08 17:22:00,2.34576,2.34607,2.34573,2.34597,27400000.0
2006-12-08 17:23:00,2.34613,2.34613,2.34577,2.34593,30000000.0
2006-12-08 17:24:00,2.34581,2.34595,2.34573,2.34585,39300000.0
2006-12-08 17:25:00,2.34564,2.34609,2.34561,2.34582,30800000.0
2006-12-08 17:26:00,2.34571,2.34631,2.34571,2.34631,23800000.0
2006-12-08 17:27:00,2.34606,2.3464,2.34596,2.34639,22200000.0
2006-12-08 17:28:00,2.34621,2.34631,2.34597,2.34626,39700000.0
2006-12-08 17:29:00,2.34665,2.34723,2.34644,2.34723,36000000.0
2006-12-08 17:30:00,2.3476,2.3476,2.34711,2.34711,53200000.0
2006-12-08 17:31:00,2.34715,2.34715,2.34653,2.34653,12300000.0
2006-12-08 17:32:00,2.3464,2.3464,2.34622,2.34635,30000000.0
2006-12-08 17:33:00,2.34627,2.34627,2.3461,2.34625,18000000.0
2006-12-08 17:34:00,2.34634,2.34645,2.34619,2.34619,43300000.0
2006-12-08 17:35:00,2.34668,2.34684,2.34657,2.34657,18400000.0
2006-12-08 17:36:00,2.34652,2.34685,2.34652,2.34681,17000000.0
2006-12-08 17:37:00,2.34674,2.34689,2.34651,2.34651,38400001.0
2006-12-08 17:38:00,2.34642,2.34672,2.3464,2.34661,47300000.0
2006-12-08 17:39:00,2.34655,2.34691,2.34646,2.3467,41700000.0
2006-12-08 17:40:00,2.34679,2.34679,2.34618,2.3465,38300000.0
2006-12-08 17:41:00,2.34659,2.34673,2.34651,2.34663,30400000.0
2006-12-08 17:42:00,2.34674,2.34686,2.34633,2.34637,45100000.0
2006-12-08 17:43:00,2.34641,2.34668,2.34641,2.34644,29900000.0
2006-12-08 17:44:00,2.34634,2.34655,2.34627,2.34627,48900000.0
2006-12-08 17:45:00,2.34626,2.34642,2.34626,2.34638,23300000.0
2006-12-08 17:46:00,2.3463,2.3465,2.34627,2.34648,28100000.0
2006-12-08 17:47:00,2.34624,2.34636,2.34592,2.34616,39200000.0
2006-12-08 17:48:00,2.34618,2.34623,2.34604,2.34604,27600000.0
2006-12-08 17:49:00,2.34588,2.34595,2.34567,2.34567,20000000.0
2006-12-08 17:50:00,2.3458,2.34614,2.3458,2.34609,37100000.0
2006-12-08 17:51:00,2.34614,2.34614,2.34594,2.34607,25400000.0
2006-12-08 17:52:00,2.34598,2.34603,2.34593,2.34593,49200000.0
2006-12-08 17:53:00,2.34588,2.34623,2.34585,2.3461,24000000.0
2006-12-08 17:54:00,2.34598,2.34631,2.34598,2.34631,25900000.0
2006-12-08 17:55:00,2.34638,2.34677,2.34638,2.34662,35400000.0
2006-12-08 17:56:00,2.34656,2.34671,2.34656,2.34661,58100000.0
2006-12-08 17:57:00,2.34652,2.34652,2.34609,2.34609,43700000.0
2006-12-08 17:58:00,2.34621,2.34645,2.34621,2.34644,26300000.0
2006-12-08 17:59:00,2.34633,2.34666,2.34624,2.34664,44100000.0
2006-12-08 18:00:00,2.34702,2.34714,2.34697,2.34704,23600000.0
2006-12-08 18:01:00,2.34698,2.34721,2.34678,2.34685,335900001.0
2006-12-08 18:02:00,2.34692,2.34715,2.34651,2.34713,338900000.0
2006-12-08 18:03:00,2.34718,2.34738,2.34703,2.34706,522899999.0
2006-12-08 18:04:00,2.34706,2.34741,2.34706,2.3473,318600000.0
2006-12-08 18:05:00,2.34738,2.34766,2.34709,2.34735,245300000.0
2006-12-08 18:06:00,2.34735,2.34753,2.34721,2.34734,483300000.0
2006-12-08 18:07:00,2.34735,2.34767,2.34728,2.34754,372800000.0
2006-12-08 18:08:00,2.3474,2.34765,2.34715,2.34731,393900000.0
2006-12-08 18:09:00,2.34729,2.34754,2.3472,2.3474,320899999.0
2006-12-08 18:10:00,2.34745,2.34763,2.34729,2.34747,254800000.0
2006-12-08 18:11:00,2.34744,2.34744,2.34668,2.34695,236100000.0
2006-12-08 18:12:00,2.347,2.34707,2.34683,2.34686,179000000.0
2006-12-08 18:13:00,2.34686,2.34703,2.34676,2.34676,152400000.0
2006-12-08 18:14:00,2.34708,2.34708,2.34668,2.34685,252800000.0
2006-12-08 18:15:00,2.34692,2.34707,2.34661,2.34688,358200000.0
2006-12-08 18:16:00,2.34708,2.34721,2.34679,2.3469,346100000.0
2006-12-08 18:17:00,2.347,2.34728,2.34678,2.3468,194400000.0
2006-12-08 18:18:00,2.34703,2.34723,2.34684,2.34721,145400000.0
2006-12-08 18:19:00,2.3472,2.34726,2.34692,2.34706,257800000.0
2006-12-08 18:20:00,2.34688,2.34709,2.34681,2.34707,164300000.0
2006-12-08 18:21:00,2.34705,2.34723,2.34683,2.347,241000000.0
2006-12-08 18:22:00,2.34708,2.34757,2.34708,2.34738,219199999.0
2006-12-08 18:23:00,2.34735,2.34765,2.34715,2.34765,327000000.0
2006-12-08 18:24:00,2.34761,2.3478,2.34732,2.34772,324300000.0
2006-12-08 18:25:00,2.34778,2.34807,2.34761,2.34781,290800000.0
2006-12-08 18:26:00,2.34773,2.34776,2.34707,2.34707,292300000.0
2006-12-08 18:27:00,2.34695,2.34745,2.3469,2.3474,300600000.0
2006-12-08 18:28:00,2.34732,2.34761,2.34708,2.3475,189400000.0
2006-12-08 18:29:00,2.34729,2.34736,2.34691,2.34698,232800000.0
2006-12-08 18:30:00,2.34693,2.34712,2.34672,2.3469,287300001.0
2006-12-08 18:31:00,2.34711,2.34746,2.34711,2.34736,196000000.0
2006-12-08 18:32:00,2.34752,2.3477,2.34729,2.34769,111600000.0
2006-12-08 18:33:00,2.34774,2.34795,2.34753,2.34753,273400000.0
2006-12-08 18:34:00,2.34758,2.34786,2.34739,2.34753,404300001.0
2006-12-08 18:35:00,2.34747,2.34767,2.34728,2.34748,164200000.0
2006-12-08 18:36:00,2.34747,2.34752,2.34726,2.34729,92499999.0
2006-12-08 18:37:00,2.3472,2.34732,2.34707,2.34713,86300000.0
2006-12-08 18:38:00,2.34713,2.34713,2.34688,2.34709,119000000.0
2006-12-08 18:39:00,2.34706,2.34747,2.34706,2.3472,180200000.0
2006-12-08 18:40:00,2.34729,2.34747,2.34718,2.34747,223000000.0
2006-12-08 18:41:00,2.3475,2.34773,2.34713,2.34773,161000000.0
2006-12-08 18:42:00,2.34805,2.34832,2.34789,2.34809,94900000.0
2006-12-08 18:43:00,2.34817,2.34933,2.34817,2.34894,62400000.0
2006-12-08 18:44:00,2.34896,2.34896,2.3481,2.34837,160900000.0
2006-12-08 18:45:00,2.34857,2.34883,2.34853,2.34873,61700000.0
2006-12-08 18:46:00,2.34863,2.34863,2.34813,2.34844,42700000.0
2006-12-08 18:47:00,2.34877,2.34924,2.3487,2.34924,47500000.0
2006-12-08 18:48:00,2.34932,2.34965,2.34891,2.34965,86200000.0
2006-12-08 18:49:00,2.34987,2.34987,2.34883,2.34883,28200000.0
2006-12-08 18:50:00,2.3487,2.34879,2.34848,2.34876,46200000.0
2006-12-08 18:51:00,2.34866,2.34885,2.3475,2.34766,176800000.0
2006-12-08 18:52:00,2.34795,2.34925,2.34795,2.34925,149500000.0
2006-12-08 18:53:00,2.34975,2.35137,2.34975,2.35051,123700000.0
2006-12-08 18:54:00,2.35064,2.35212,2.35028,2.35141,98800000.0
2006-12-08 18:55:00,2.35112,2.35373,2.35007,2.35373,169800000.0
2006-12-08 18:56:00,2.35356,2.35427,2.35294,2.35326,42000000.0
2006-12-08 18:57:00,2.35303,2.35358,2.35245,2.35346,97500000.0
2006-12-08 18:58:00,2.35361,2.35503,2.35214,2.35449,235299999.0
2006-12-08 18:59:00,2.35451,2.35486,2.35301,2.35427,222400000.0
2006-12-08 19:00:00,2.35417,2.3545,2.35286,2.3542,75000000.0
2006-12-08 19:01:00,2.35427,2.35438,2.35305,2.35387,66200000.0
2006-12-08 19:02:00,2.35405,2.35477,2.35335,2.35387,143200000.0
2006-12-08 19:03:00,2.35502,2.35545,2.35412,2.35543,64700000.0
2006-12-08 19:04:00,2.35514,2.35657,2.35483,2.35652,43500000.0
2006-12-08 19:05:00,2.35644,2.35664,2.35568,2.35576,70100000.0
2006-12-08 19:06:00,2.35561,2.35579,2.35433,2.35433,227100000.0
2006-12-08 19:07:00,2.35416,2.35505,2.35394,2.3546,153100000.0
2006-12-08 19:08:00,2.35517,2.35547,2.35402,2.35533,202000000.0
2006-12-08 19:09:00,2.35547,2.3565,2.3545,2.3558,124900000.0
2006-12-08 19:10:00,2.35603,2.35609,2.35425,2.35564,90800000.0
2006-12-08 19:11:00,2.35549,2.3561,2.35487,2.35602,55800000.0
2006-12-08 19:12:00,2.35627,2.35638,2.35551,2.35564,42000000.0
2006-12-08 19:13:00,2.35562,2.35562,2.35493,2.35512,132300000.0
2006-12-08 19:14:00,2.35498,2.35513,2.3546,2.3546,93400000.0
2006-12-08 19:15:00,2.35454,2.35475,2.35438,2.35438,100000000.0
2006-12-08 19:16:00,2.3546,2.35499,2.3546,2.35499,32500000.0
2006-12-08 19:17:00,2.35501,2.35552,2.35466,2.35483,61900000.0
2006-12-08 19:18:00,2.35471,2.35473,2.35435,2.35448,122799999.0
2006-12-08 19:19:00,2.35438,2.35444,2.35396,2.35407,90800000.0
2006-12-08 19:20:00,2.35405,2.35453,2.35375,2.3545,135700000.0
2006-12-08 19:21:00,2.35445,2.35445,2.35413,2.35426,96800000.0
2006-12-08 19:22:00,2.35422,2.35436,2.35395,2.35402,50200000.0
2006-12-08 19:23:00,2.35379,2.35379,2.35334,2.35335,153200000.0
2006-12-08 19:24:00,2.35347,2.35388,2.35319,2.35388,80900000.0
2006-12-08 19:25:00,2.35393,2.3545,2.3536,2.3545,78400000.0
2006-12-08 19:26:00,2.35451,2.35478,2.35392,2.3542,134800000.0
2006-12-08 19:27:00,2.35426,2.35428,2.35378,2.35408,122200000.0
2006-12-08 19:28:00,2.35411,2.35411,2.3533,2.35356,88400000.0
2006-12-08 19:29:00,2.35322,2.35383,2.35322,2.35363,95400000.0
2006-12-08 19:30:00,2.3539,2.35427,2.35344,2.35354,157400000.0
2006-12-08 19:31:00,2.35354,2.35354,2.35267,2.3529,60500000.0
2006-12-08 19:32:00,2.35298,2.35307,2.35195,2.35205,115900000.0
2006-12-08 19:33:00,2.35205,2.353,2.35205,2.35293,48300000.0
2006-12-08 19:34:00,2.35324,2.35324,2.35261,2.35281,110600000.0
2006-12-08 19:35:00,2.3528,2.3528,2.35192,2.35229,130200000.0
2006-12-08 19:36:00,2.35224,2.35304,2.35217,2.35274,132400001.0
2006-12-08 19:37:00,2.35303,2.35303,2.35255,2.35268,30600000.0
2006-12-08 19:38:00,2.35275,2.35293,2.35235,2.35235,32000000.0
2006-12-08 19:39:00,2.35253,2.35266,2.35222,2.3526,66200000.0
2006-12-08 19:40:00,2.35266,2.35283,2.35256,2.35277,103200000.0
2006-12-08 19:41:00,2.35286,2.3531,2.35278,2.35283,107400000.0
2006-12-08 19:42:00,2.35286,2.35297,2.3526,2.3527,81300000.0
2006-12-08 19:43:00,2.35284,2.35321,2.35284,2.35302,33800000.0
2006-12-08 19:44:00,2.3528,2.3528,2.35172,2.35189,93700000.0
2006-12-08 19:45:00,2.35173,2.35187,2.35171,2.35187,58000000.0
2006-12-08 19:46:00,2.35207,2.35207,2.35175,2.35177,157999999.0
2006-12-08 19:47:00,2.35176,2.35202,2.35176,2.35202,60300000.0
2006-12-08 19:48:00,2.35191,2.35207,2.35158,2.35158,77700000.0
2006-12-08 19:49:00,2.35156,2.35164,2.35114,2.35147,103300000.0
2006-12-08 19:50:00,2.35147,2.35174,2.35128,2.35157,75000001.0
2006-12-08 19:51:00,2.35172,2.352,2.3517,2.35182,102100000.0
2006-12-08 19:52:00,2.35205,2.3527,2.35205,2.35252,60600000.0
2006-12-08 19:53:00,2.35246,2.35263,2.35233,2.35247,36800000.0
2006-12-08 19:54:00,2.35259,2.35277,2.35245,2.35258,69400000.0
2006-12-08 19:55:00,2.35251,2.35265,2.35251,2.35265,28600000.0
2006-12-08 19:56:00,2.35277,2.35295,2.35244,2.35286,71400000.0
2006-12-08 19:57:00,2.35293,2.35293,2.35276,2.35288,104200000.0
2006-12-08 19:58:00,2.35267,2.35304,2.35267,2.353,94900000.0
2006-12-08 19:59:00,2.35301,2.35301,2.35259,2.35272,153100000.0
2006-12-08 20:00:00,2.35278,2.35301,2.35272,2.3529,67400000.0
2006-12-08 20:01:00,2.35294,2.35305,2.3527,2.35296,74400000.0
2006-12-08 20:02:00,2.35284,2.35292,2.35221,2.3523,56900000.0
2006-12-08 20:03:00,2.35238,2.3526,2.35229,2.35229,37400000.0
2006-12-08 20:04:00,2.35265,2.35277,2.35261,2.35276,22400000.0
2006-12-08 20:05:00,2.35275,2.3528,2.3527,2.3527,21900000.0
2006-12-08 20:06:00,2.35265,2.35285,2.35262,2.35265,31500000.0
2006-12-08 20:07:00,2.35287,2.35287,2.35269,2.35283,54000000.0
2006-12-08 20:08:00,2.35294,2.35301,2.35272,2.35288,68400000.0
2006-12-08 20:09:00,2.35309,2.35338,2.353,2.35338,42900000.0
2006-12-08 20:10:00,2.35355,2.35355,2.35319,2.35331,38200000.0
2006-12-08 20:11:00,2.35329,2.35346,2.35317,2.3532,43000000.0
2006-12-08 20:12:00,2.35296,2.35311,2.35267,2.35296,207600000.0
2006-12-08 20:13:00,2.3529,2.35324,2.3529,2.35323,139600000.0
2006-12-08 20:14:00,2.35329,2.35333,2.35297,2.35297,59900000.0
2006-12-08 20:15:00,2.35301,2.35343,2.35301,2.35323,216600000.0
2006-12-08 20:16:00,2.3532,2.3533,2.35273,2.35314,114200000.0
2006-12-08 20:17:00,2.35304,2.35323,2.35234,2.35234,31500000.0
2006-12-08 20:18:00,2.35225,2.35254,2.35192,2.35196,56700000.0
2006-12-08 20:19:00,2.35185,2.35208,2.35169,2.35193,162800000.0
2006-12-08 20:20:00,2.3519,2.3519,2.35137,2.3517,227300000.0
2006-12-08 20:21:00,2.35173,2.35183,2.35166,2.35182,78200000.0
2006-12-08 20:22:00,2.35184,2.35211,2.35184,2.35207,114300000.0
2006-12-08 20:23:00,2.35201,2.35233,2.35195,2.35224,178100000.0
2006-12-08 20:24:00,2.35222,2.35222,2.35203,2.3521,32600000.0
2006-12-08 20:25:00,2.3521,2.35238,2.3521,2.35226,163100000.0
2006-12-08 20:26:00,2.35232,2.35244,2.35222,2.35241,163599998.0
2006-12-08 20:27:00,2.35236,2.35238,2.35161,2.35223,131399999.0
2006-12-08 20:28:00,2.35212,2.35223,2.35193,2.35203,266400000.0
2006-12-08 20:29:00,2.35216,2.35251,2.35197,2.35204,154700000.0
2006-12-08 20:30:00,2.35202,2.35218,2.35184,2.35192,338999999.0
2006-12-08 20:31:00,2.3518,2.35199,2.35176,2.35182,184900000.0
2006-12-08 20:32:00,2.35187,2.35193,2.35142,2.35193,369200000.0
2006-12-08 20:33:00,2.3519,2.35211,2.35184,2.35184,95100000.0
2006-12-08 20:34:00,2.35183,2.3523,2.35183,2.35215,80900000.0
2006-12-08 20:35:00,2.3523,2.35261,2.35221,2.35261,49600000.0
2006-12-08 20:36:00,2.35267,2.3527,2.35232,2.3527,77400000.0
2006-12-08 20:37:00,2.3526,2.35274,2.35231,2.35231,162800000.0
2006-12-08 20:38:00,2.35222,2.35227,2.352,2.35211,172100000.0
2006-12-08 20:39:00,2.35212,2.35222,2.3521,2.35222,126300000.0
2006-12-08 20:40:00,2.35225,2.35225,2.35192,2.35192,136100000.0
2006-12-08 20:41:00,2.35203,2.35214,2.35198,2.35212,153100000.0
2006-12-08 20:42:00,2.35204,2.3525,2.35202,2.35216,72000000.0
2006-12-08 20:43:00,2.3523,2.35255,2.35225,2.35246,112800000.0
2006-12-08 20:44:00,2.35265,2.35313,2.35263,2.35299,173800000.0
2006-12-08 20:45:00,2.35295,2.35307,2.35275,2.35305,42100000.0
2006-12-08 20:46:00,2.35296,2.35296,2.35271,2.35286,27900000.0
2006-12-08 20:47:00,2.35299,2.35311,2.35297,2.35301,141799999.0
2006-12-08 20:48:00,2.35291,2.35308,2.35221,2.35252,205300001.0
2006-12-08 20:49:00,2.35254,2.35283,2.35254,2.35268,143500000.0
2006-12-08 20:50:00,2.35262,2.35289,2.35258,2.35258,149300000.0
2006-12-08 20:51:00,2.35248,2.35248,2.35218,2.3522,97700000.0
2006-12-08 20:52:00,2.35212,2.35237,2.35206,2.35214,164200000.0
2006-12-08 20:53:00,2.35229,2.35238,2.35215,2.35225,191900000.0
2006-12-08 20:54:00,2.35218,2.35221,2.35197,2.35209,169499999.0
2006-12-08 20:55:00,2.35216,2.35235,2.35216,2.35235,20900000.0
2006-12-08 20:56:00,2.35239,2.35253,2.35228,2.3523,285599998.0
2006-12-08 20:57:00,2.35211,2.35215,2.35161,2.3521,297100000.0
2006-12-08 20:58:00,2.35218,2.35257,2.35209,2.35239,231000000.0
2006-12-08 20:59:00,2.35235,2.35269,2.35199,2.35269,254900000.0
2006-12-08 21:00:00,2.35258,2.35258,2.35214,2.3522,250500000.0
2006-12-08 21:01:00,2.35212,2.35232,2.35193,2.35232,268000000.0
2006-12-08 21:02:00,2.35253,2.35262,2.35222,2.35222,111700001.0
2006-12-08 21:03:00,2.35225,2.35242,2.35225,2.35237,90300000.0
2006-12-08 21:04:00,2.3523,2.3523,2.35201,2.35224,58700000.0
2006-12-08 21:05:00,2.35233,2.35236,2.35221,2.35227,71300000.0
2006-12-08 21:06:00,2.35252,2.35268,2.3525,2.35264,66800000.0
2006-12-08 21:07:00,2.35259,2.35263,2.35241,2.3525,26700000.0
2006-12-08 21:08:00,2.35249,2.35253,2.35243,2.35244,20100000.0
2006-12-08 21:09:00,2.35254,2.35266,2.35238,2.35266,36300000.0
2006-12-08 21:10:00,2.35267,2.35267,2.35237,2.3526,77900000.0
2006-12-08 21:11:00,2.35263,2.35279,2.35246,2.35264,128200000.0
2006-12-08 21:12:00,2.35274,2.35274,2.35237,2.3527,46100000.0
2006-12-08 21:13:00,2.35267,2.3528,2.35242,2.35265,113200000.0
2006-12-08 21:14:00,2.35267,2.35269,2.35212,2.35253,131700000.0
2006-12-08 21:15:00,2.35255,2.35278,2.35235,2.35236,169500000.0
2006-12-08 21:16:00,2.35233,2.35233,2.35196,2.35196,125500000.0
2006-12-08 21:17:00,2.3524,2.35255,2.35208,2.35233,137500000.0
2006-12-08 21:18:00,2.35229,2.35234,2.35205,2.35227,116000000.0
2006-12-08 21:19:00,2.35218,2.35232,2.35196,2.35213,70900000.0
2006-12-08 21:20:00,2.35223,2.35254,2.35191,2.35227,250600000.0
2006-12-08 21:21:00,2.35237,2.35258,2.35218,2.35221,282300000.0
2006-12-08 21:22:00,2.35239,2.35264,2.35236,2.35244,138000000.0
2006-12-08 21:23:00,2.35258,2.35267,2.35194,2.35245,141799999.0
2006-12-08 21:24:00,2.35249,2.35258,2.35232,2.35248,68100000.0
2006-12-08 21:25:00,2.35243,2.35243,2.35201,2.35201,55200000.0
2006-12-08 21:26:00,2.35236,2.35236,2.35194,2.35207,55200000.0
2006-12-08 21:27:00,2.35217,2.3523,2.3521,2.35228,58200000.0
2006-12-08 21:28:00,2.35228,2.35228,2.35183,2.35199,99400000.0
2006-12-08 21:29:00,2.35214,2.35222,2.35183,2.35211,38500000.0
2006-12-08 21:30:00,2.35223,2.35223,2.35175,2.35175,30500000.0
2006-12-08 21:31:00,2.35135,2.35173,2.35135,2.35155,27700000.0
2006-12-08 21:32:00,2.35163,2.35183,2.35156,2.35177,186700001.0
2006-12-08 21:33:00,2.35169,2.35183,2.35157,2.35168,62700000.0
2006-12-08 21:34:00,2.35179,2.35194,2.35139,2.35139,115200000.0
2006-12-08 21:35:00,2.35154,2.35177,2.35149,2.35152,30500000.0
2006-12-08 21:36:00,2.35168,2.35173,2.35159,2.35168,47500000.0
2006-12-08 21:37:00,2.35166,2.3518,2.35147,2.35155,78300000.0
2006-12-08 21:38:00,2.35153,2.35192,2.3515,2.35192,55100000.0
2006-12-08 21:39:00,2.35183,2.35183,2.35147,2.35155,23000000.0
2006-12-08 21:40:00,2.35149,2.35184,2.35129,2.35182,34700000.0
2006-12-08 21:41:00,2.35169,2.35169,2.35132,2.35132,35100000.0
2006-12-08 21:42:00,2.35125,2.3515,2.35095,2.3515,59400000.0
2006-12-08 21:43:00,2.35143,2.35171,2.35118,2.35153,75200000.0
2006-12-08 21:44:00,2.35168,2.35174,2.35144,2.35152,126100001.0
2006-12-08 21:45:00,2.35156,2.35163,2.35139,2.35157,84800000.0
2006-12-08 21:46:00,2.35139,2.35191,2.35139,2.35165,79800000.0
2006-12-08 21:47:00,2.35158,2.35178,2.3514,2.35147,127900000.0
2006-12-08 21:48:00,2.3514,2.3517,2.3514,2.35162,36000000.0
2006-12-08 21:49:00,2.35171,2.3518,2.35159,2.35173,88100000.0
2006-12-08 21:50:00,2.3519,2.35202,2.35153,2.35202,48500000.0
2006-12-08 21:51:00,2.35211,2.35226,2.35191,2.35209,45300000.0
2006-12-08 21:52:00,2.35195,2.35217,2.35167,2.35178,92900000.0
2006-12-08 21:53:00,2.35185,2.35187,2.35155,2.35163,49700000.0
2006-12-08 21:54:00,2.35156,2.35165,2.35145,2.3516,18400000.0
2006-12-08 21:55:00,2.35178,2.35201,2.35174,2.35185,74700000.0
2006-12-08 21:56:00,2.35182,2.35188,2.35169,2.35188,55400000.0
2006-12-08 21:57:00,2.35181,2.35232,2.35168,2.35232,25800000.0
2006-12-08 21:58:00,2.35238,2.35238,2.35202,2.35211,38300000.0
2006-12-08 21:59:00,2.35203,2.35204,2.35173,2.35192,157500000.0
2006-12-08 22:00:00,2.35184,2.3524,2.35178,2.3524,66400000.0
2006-12-08 22:01:00,2.35249,2.35265,2.35228,2.35228,36100000.0
2006-12-08 22:02:00,2.35235,2.35261,2.35215,2.35224,121600000.0
2006-12-08 22:03:00,2.35228,2.35233,2.35209,2.35233,25700000.0
2006-12-08 22:04:00,2.35236,2.35239,2.35218,2.35231,100200000.0
2006-12-08 22:05:00,2.35232,2.35243,2.35227,2.3523,56100000.0
2006-12-08 22:06:00,2.35234,2.35238,2.35227,2.35235,24100000.0
2006-12-08 22:07:00,2.35239,2.35255,2.35232,2.35239,30000000.0
2006-12-08 22:08:00,2.35236,2.35244,2.35236,2.35239,46100000.0
2006-12-08 22:09:00,2.35237,2.35237,2.35222,2.35223,53800000.0
2006-12-08 22:10:00,2.35233,2.35237,2.35232,2.35232,13500000.0
2006-12-08 22:11:00,2.35205,2.35206,2.35188,2.35188,19900000.0
2006-12-08 22:12:00,2.35174,2.35179,2.35137,2.35165,54900000.0
2006-12-08 22:13:00,2.35164,2.35199,2.35158,2.35199,38700000.0
2006-12-08 22:14:00,2.35207,2.3528,2.35207,2.3528,28100000.0
2006-12-08 22:15:00,2.35271,2.35297,2.35233,2.35233,135600000.0
2006-12-08 22:16:00,2.35222,2.35224,2.35177,2.35186,136700000.0
2006-12-08 22:17:00,2.35192,2.35208,2.35189,2.35189,27700000.0
2006-12-08 22:18:00,2.35177,2.35211,2.35155,2.3516,40700000.0
2006-12-08 22:19:00,2.35119,2.35161,2.35113,2.35141,38100000.0
2006-12-08 22:20:00,2.35129,2.35143,2.35118,2.35129,34400000.0
2006-12-08 22:21:00,2.35154,2.35174,2.35126,2.35174,38500000.0
2006-12-08 22:22:00,2.35184,2.35219,2.35176,2.35182,112000000.0
2006-12-08 22:23:00,2.35169,2.35176,2.35133,2.35176,75900000.0
2006-12-08 22:24:00,2.35181,2.35184,2.35162,2.35162,16700000.0
2006-12-08 22:25:00,2.35188,2.35194,2.35154,2.35193,61300000.0
2006-12-08 22:26:00,2.35209,2.35213,2.35202,2.35211,40900000.0
2006-12-08 22:27:00,2.35198,2.35204,2.35181,2.35204,17300000.0
2006-12-08 22:28:00,2.35212,2.35214,2.35159,2.35165,48500000.0
2006-12-08 22:29:00,2.35179,2.35193,2.35141,2.35193,150700000.0
2006-12-08 22:30:00,2.3521,2.35256,2.3521,2.35248,126199999.0
2006-12-08 22:31:00,2.35243,2.35243,2.35206,2.35219,44700000.0
2006-12-08 22:32:00,2.35231,2.35231,2.35215,2.35217,50100000.0
2006-12-08 22:33:00,2.3522,2.3523,2.35213,2.35228,42600000.0
2006-12-08 22:34:00,2.35219,2.35223,2.35198,2.35223,88400000.0
2006-12-08 22:35:00,2.3521,2.35231,2.35209,2.35211,28400000.0
2006-12-08 22:36:00,2.35227,2.35236,2.35225,2.35225,25400000.0
2006-12-08 22:37:00,2.35228,2.35256,2.35228,2.35254,32300000.0
2006-12-08 22:38:00,2.35265,2.35272,2.35257,2.35257,31600000.0
2006-12-08 22:39:00,2.3525,2.35296,2.35247,2.35296,31000000.0
2006-12-08 22:40:00,2.35299,2.35331,2.35299,2.35302,23700000.0
2006-12-08 22:41:00,2.35311,2.35312,2.35301,2.35309,37100000.0
2006-12-08 22:42:00,2.35299,2.35302,2.35272,2.35294,47700000.0
2006-12-08 22:43:00,2.35291,2.35308,2.35269,2.35285,107300000.0
2006-12-08 22:44:00,2.3528,2.3528,2.3523,2.35248,79700000.0
2006-12-08 22:45:00,2.35219,2.3524,2.35187,2.35211,84400000.0
2006-12-08 22:46:00,2.35202,2.35227,2.35191,2.35209,69500000.0
2006-12-08 22:47:00,2.35229,2.35239,2.35206,2.3522,45900000.0
2006-12-08 22:48:00,2.35222,2.35236,2.35219,2.35233,70500000.0
2006-12-08 22:49:00,2.35237,2.35265,2.35234,2.3526,82900000.0
2006-12-08 22:50:00,2.3528,2.35295,2.35252,2.3526,31800000.0
2006-12-08 22:51:00,2.35262,2.35274,2.35251,2.35269,67200000.0
2006-12-08 22:52:00,2.3527,2.35285,2.3527,2.35277,57600000.0
2006-12-08 22:53:00,2.35274,2.35291,2.35272,2.35288,50700000.0
2006-12-08 22:54:00,2.35286,2.35292,2.35242,2.35242,37100000.0
2006-12-08 22:55:00,2.35223,2.35263,2.35221,2.35252,70500001.0
2006-12-08 22:56:00,2.35255,2.35264,2.35241,2.35251,18400000.0
2006-12-08 22:57:00,2.35265,2.35283,2.35232,2.35259,39100000.0
2006-12-08 22:58:00,2.35245,2.35256,2.35211,2.35211,33900000.0
2006-12-08 22:59:00,2.35201,2.35224,2.35194,2.35224,37300000.0
2006-12-08 23:00:00,2.35204,2.35234,2.35204,2.35234,41100000.0
2006-12-08 23:01:00,2.35229,2.35229,2.35184,2.352,36700000.0
2006-12-08 23:02:00,2.35197,2.35199,2.35165,2.35192,23600000.0
2006-12-08 23:03:00,2.35197,2.35205,2.35183,2.35205,12500000.0
2006-12-08 23:04:00,2.35207,2.35215,2.35207,2.35215,15900000.0
2006-12-08 23:05:00,2.35217,2.35243,2.35209,2.35223,53000000.0
2006-12-08 23:06:00,2.35232,2.35259,2.35232,2.35259,14200000.0
2006-12-08 23:07:00,2.35274,2.35318,2.35255,2.35298,36800000.0
2006-12-08 23:08:00,2.35302,2.35313,2.35275,2.35296,27100000.0
2006-12-08 23:09:00,2.35321,2.35336,2.35302,2.35336,25700000.0
2006-12-08 23:10:00,2.35328,2.35347,2.35327,2.35347,28400000.0
2006-12-08 23:11:00,2.35347,2.35347,2.35328,2.35331,17800000.0
2006-12-08 23:12:00,2.35335,2.35347,2.3532,2.35322,48000000.0
2006-12-08 23:13:00,2.35318,2.35328,2.35308,2.35328,34400000.0
2006-12-08 23:14:00,2.35324,2.35333,2.35319,2.35323,33600000.0
2006-12-08 23:15:00,2.35329,2.3533,2.35317,2.35317,15200000.0
2006-12-08 23:16:00,2.3532,2.3533,2.35303,2.3533,47200000.0
2006-12-08 23:17:00,2.35334,2.35346,2.35323,2.35325,34300000.0
2006-12-08 23:18:00,2.35329,2.35329,2.35294,2.35315,32700000.0
2006-12-08 23:19:00,2.35323,2.35345,2.35309,2.3532,48000000.0
2006-12-08 23:20:00,2.35332,2.35353,2.35297,2.35353,27200000.0
2006-12-08 23:21:00,2.35358,2.35366,2.3533,2.35366,27100000.0
2006-12-08 23:22:00,2.35374,2.35374,2.35337,2.35355,42600000.0
2006-12-08 23:23:00,2.35355,2.35399,2.35343,2.35396,51400000.0
2006-12-08 23:24:00,2.35372,2.35381,2.35354,2.35354,21800000.0
2006-12-08 23:25:00,2.35353,2.35375,2.35353,2.35368,59100000.0
2006-12-08 23:26:00,2.35367,2.35373,2.35349,2.35361,51800000.0
2006-12-08 23:27:00,2.35359,2.35379,2.35346,2.35365,19400000.0
2006-12-08 23:28:00,2.35371,2.35391,2.35354,2.35354,34000000.0
2006-12-08 23:29:00,2.3535,2.35392,2.3535,2.35392,24100000.0
2006-12-08 23:30:00,2.354,2.354,2.35387,2.354,16000000.0
2006-12-08 23:31:00,2.35391,2.35402,2.35382,2.35393,51700000.0
2006-12-08 23:32:00,2.35417,2.35436,2.35417,2.35436,9200000.0
2006-12-08 23:33:00,2.3544,2.35463,2.35423,2.35463,42200000.0
2006-12-08 23:34:00,2.35474,2.355,2.35463,2.35495,34400000.0
2006-12-08 23:35:00,2.35494,2.35512,2.35473,2.35512,37300000.0
2006-12-08 23:36:00,2.35512,2.35514,2.35492,2.35501,30600000.0
2006-12-08 23:37:00,2.35493,2.35501,2.35488,2.35495,26600000.0
2006-12-08 23:38:00,2.35512,2.3558,2.35512,2.3558,37700001.0
2006-12-08 23:39:00,2.35583,2.35593,2.35566,2.3558,30000000.0
2006-12-08 23:40:00,2.35586,2.35598,2.35566,2.35575,45900000.0
2006-12-08 23:41:00,2.35572,2.3562,2.35572,2.35611,33500000.0
2006-12-08 23:42:00,2.3563,2.3563,2.35551,2.35618,43100000.0
2006-12-08 23:43:00,2.3565,2.35657,2.35631,2.35657,37900000.0
2006-12-08 23:44:00,2.35665,2.35665,2.35618,2.35618,25200000.0
2006-12-08 23:45:00,2.35634,2.35653,2.35619,2.35628,48900000.0
2006-12-08 23:46:00,2.35634,2.35645,2.35631,2.35636,50000000.0
2006-12-08 23:47:00,2.35647,2.35651,2.35618,2.35627,36100000.0
2006-12-08 23:48:00,2.35617,2.35626,2.35607,2.35623,36400000.0
2006-12-08 23:49:00,2.35603,2.35603,2.35578,2.35578,15200000.0
2006-12-08 23:50:00,2.35586,2.35588,2.35567,2.35581,27300000.0
2006-12-08 23:51:00,2.35601,2.35621,2.35601,2.35605,42700000.0
2006-12-08 23:52:00,2.35595,2.35622,2.35582,2.35607,16300000.0
2006-12-08 23:53:00,2.35601,2.3562,2.35601,2.35603,34300000.0
2006-12-08 23:54:00,2.3562,2.35633,2.3562,2.35621,23800000.0
2006-12-08 23:55:00,2.356,2.35605,2.35578,2.35578,22900000.0
2006-12-08 23:56:00,2.35549,2.35563,2.35493,2.35518,35100000.0
2006-12-08 23:57:00,2.35503,2.3555,2.35503,2.35525,39300000.0
2006-12-08 23:58:00,2.35539,2.3555,2.3551,2.3551,31100000.0
2006-12-08 23:59:00,2.3552,2.3552,2.35459,2.35494,19200000.0
2006-12-11 00:00:00,2.35467,2.35511,2.35463,2.35487,22300000.0
2006-12-11 00:01:00,2.35487,2.35501,2.35457,2.35462,37600000.0
2006-12-11 00:02:00,2.35451,2.35507,2.35433,2.35507,27500000.0
2006-12-11 00:03:00,2.35495,2.35515,2.35458,2.35515,65300000.0
2006-12-11 00:04:00,2.35449,2.35503,2.35449,2.355,38300000.0
2006-12-11 00:05:00,2.35505,2.35505,2.35451,2.35457,22900000.0
2006-12-11 00:06:00,2.35484,2.35506,2.35458,2.35481,43600000.0
2006-12-11 00:07:00,2.35494,2.35494,2.35408,2.35446,39300001.0
2006-12-11 00:08:00,2.3542,2.35494,2.3541,2.35472,25600000.0
2006-12-11 00:09:00,2.35435,2.35511,2.35435,2.35479,21600000.0
2006-12-11 00:10:00,2.35437,2.35482,2.35416,2.35454,58300000.0
2006-12-11 00:11:00,2.35496,2.35503,2.35447,2.35477,43400000.0
2006-12-11 00:12:00,2.35492,2.35492,2.35414,2.35422,46200000.0
2006-12-11 00:13:00,2.35454,2.35477,2.35419,2.3542,41400000.0
2006-12-11 00:14:00,2.35462,2.35491,2.35438,2.35484,37100000.0
2006-12-11 00:15:00,2.35496,2.35511,2.35454,2.3548,29700000.0
2006-12-11 00:16:00,2.35495,2.3552,2.35456,2.35463,34900000.0
2006-12-11 00:17:00,2.35438,2.35509,2.35407,2.35495,29600000.0
2006-12-11 00:18:00,2.35464,2.35464,2.3539,2.3539,22000000.0
2006-12-11 00:19:00,2.35411,2.35422,2.35384,2.35397,68100000.0
2006-12-11 00:20:00,2.35414,2.35429,2.35397,2.35397,36500000.0
2006-12-11 00:21:00,2.3539,2.35423,2.3539,2.35422,44700000.0
2006-12-11 00:22:00,2.35373,2.35428,2.35359,2.35416,30600000.0
2006-12-11 00:23:00,2.35414,2.35415,2.35406,2.35408,54300000.0
2006-12-11 00:24:00,2.35425,2.35425,2.35402,2.3541,34000000.0
2006-12-11 00:25:00,2.35424,2.35446,2.35424,2.35433,25600000.0
2006-12-11 00:26:00,2.35432,2.35459,2.35422,2.35433,39200000.0
2006-12-11 00:27:00,2.35434,2.3544,2.35405,2.3544,37200000.0
2006-12-11 00:28:00,2.3544,2.3544,2.3541,2.3541,14700000.0
2006-12-11 00:29:00,2.35417,2.3544,2.35414,2.3544,15200000.0
2006-12-11 00:30:00,2.35448,2.35448,2.35393,2.35423,26100000.0
2006-12-11 00:31:00,2.35426,2.35432,2.35385,2.35385,61500000.0
2006-12-11 00:32:00,2.35363,2.354,2.3535,2.35374,42500000.0
2006-12-11 00:33:00,2.35378,2.35391,2.35354,2.35354,31900000.0
2006-12-11 00:34:00,2.3534,2.35379,2.3534,2.3537,31100000.0
2006-12-11 00:35:00,2.35389,2.35411,2.35376,2.35411,43600000.0
2006-12-11 00:36:00,2.35386,2.35413,2.35379,2.35404,79400001.0
2006-12-11 00:37:00,2.35414,2.35422,2.35367,2.354,50600000.0
2006-12-11 00:38:00,2.35418,2.35428,2.35408,2.35428,45300000.0
2006-12-11 00:39:00,2.35428,2.35432,2.35411,2.35419,13800000.0
2006-12-11 00:40:00,2.35413,2.35413,2.35387,2.35389,40700000.0
2006-12-11 00:41:00,2.35415,2.35415,2.35359,2.35362,20400000.0
2006-12-11 00:42:00,2.35373,2.3541,2.35373,2.35397,31200000.0
2006-12-11 00:43:00,2.35417,2.35451,2.35417,2.35437,16500000.0
2006-12-11 00:44:00,2.35432,2.35476,2.35432,2.35476,40300000.0
2006-12-11 00:45:00,2.3548,2.35481,2.35471,2.35471,16800000.0
2006-12-11 00:46:00,2.35451,2.35477,2.35445,2.35445,22800000.0
2006-12-11 00:47:00,2.35446,2.35464,2.35446,2.35448,24700000.0
2006-12-11 00:48:00,2.3545,2.35462,2.35443,2.35462,20500000.0
2006-12-11 00:49:00,2.35439,2.35465,2.35439,2.35441,18000000.0
2006-12-11 00:50:00,2.35452,2.35463,2.35449,2.35463,29400000.0
2006-12-11 00:51:00,2.35457,2.35457,2.35434,2.35445,32100000.0
2006-12-11 00:52:00,2.3544,2.35478,2.3544,2.35457,22400000.0
2006-12-11 00:53:00,2.35444,2.35501,2.35444,2.3547,59000000.0
2006-12-11 00:54:00,2.35463,2.35484,2.35463,2.35484,7900000.0
2006-12-11 00:55:00,2.35474,2.35483,2.35461,2.35461,33300000.0
2006-12-11 00:56:00,2.35445,2.35471,2.3543,2.35468,28400000.0
2006-12-11 00:57:00,2.35463,2.35479,2.3543,2.35479,21100000.0
2006-12-11 00:58:00,2.35466,2.35483,2.35456,2.3547,26300000.0
2006-12-11 00:59:00,2.35469,2.35491,2.35464,2.35477,18200000.0
2006-12-11 01:00:00,2.3552,2.3552,2.35474,2.35474,66400000.0
2006-12-11 01:01:00,2.35465,2.35467,2.35445,2.35462,22800000.0
2006-12-11 01:02:00,2.35433,2.35509,2.35426,2.35492,35400000.0
2006-12-11 01:03:00,2.35508,2.35531,2.35496,2.35496,39000000.0
2006-12-11 01:04:00,2.355,2.35508,2.35492,2.35492,25700000.0
2006-12-11 01:05:00,2.35505,2.35505,2.3548,2.35495,35600000.0
2006-12-11 01:06:00,2.35493,2.35493,2.35483,2.3549,28100000.0
2006-12-11 01:07:00,2.35475,2.35504,2.35472,2.35504,25900000.0
2006-12-11 01:08:00,2.35492,2.35492,2.3547,2.35475,21200000.0
2006-12-11 01:09:00,2.35478,2.35492,2.35464,2.35464,15300000.0
2006-12-11 01:10:00,2.35482,2.35492,2.35464,2.35484,42500000.0
2006-12-11 01:11:00,2.3548,2.35487,2.35478,2.35478,19500000.0
2006-12-11 01:12:00,2.35477,2.3551,2.35477,2.35505,37800000.0
2006-12-11 01:13:00,2.35496,2.35496,2.35484,2.35489,25200000.0
2006-12-11 01:14:00,2.35485,2.35495,2.35482,2.35485,30100000.0
2006-12-11 01:15:00,2.35478,2.35483,2.3546,2.35475,51500000.0
2006-12-11 01:16:00,2.35493,2.35493,2.35458,2.35458,26200000.0
2006-12-11 01:17:00,2.35473,2.35504,2.35469,2.3549,63700000.0
2006-12-11 01:18:00,2.35487,2.35487,2.35463,2.35465,11000000.0
2006-12-11 01:19:00,2.35462,2.3548,2.35455,2.35455,33900000.0
2006-12-11 01:20:00,2.35435,2.3547,2.35435,2.35465,46300000.0
2006-12-11 01:21:00,2.35483,2.35503,2.35478,2.35478,23200000.0
2006-12-11 01:22:00,2.35471,2.35486,2.35471,2.35486,34500000.0
2006-12-11 01:23:00,2.35487,2.35496,2.35468,2.35486,44500000.0
2006-12-11 01:24:00,2.35494,2.35494,2.35481,2.35481,8800000.0
2006-12-11 01:25:00,2.35482,2.35482,2.3546,2.35468,13800000.0
2006-12-11 01:26:00,2.35455,2.3547,2.3545,2.3547,23100000.0
2006-12-11 01:27:00,2.35481,2.35502,2.35472,2.35475,49800000.0
2006-12-11 01:28:00,2.3546,2.35471,2.35456,2.35456,20500000.0
2006-12-11 01:29:00,2.35466,2.35497,2.35466,2.35488,19800000.0
2006-12-11 01:30:00,2.35492,2.35503,2.35472,2.35503,35500000.0
2006-12-11 01:31:00,2.355,2.3551,2.35495,2.3551,28400000.0
2006-12-11 01:32:00,2.35507,2.35507,2.35489,2.35489,16600000.0
2006-12-11 01:33:00,2.35485,2.35502,2.3548,2.35502,45300000.0
2006-12-11 01:34:00,2.35487,2.35523,2.35442,2.35442,78900000.0
2006-12-11 01:35:00,2.35486,2.35486,2.35443,2.35443,21400000.0
2006-12-11 01:36:00,2.35439,2.35488,2.35439,2.35488,30400000.0
2006-12-11 01:37:00,2.35476,2.35504,2.35476,2.3548,22400000.0
2006-12-11 01:38:00,2.35483,2.35483,2.35466,2.35482,27400000.0
2006-12-11 01:39:00,2.35477,2.35478,2.35455,2.35455,25600000.0
2006-12-11 01:40:00,2.35488,2.35519,2.35488,2.35513,18000000.0
2006-12-11 01:41:00,2.35513,2.35513,2.35469,2.35505,53999999.0
2006-12-11 01:42:00,2.355,2.35514,2.35497,2.35506,36800000.0
2006-12-11 01:43:00,2.35488,2.35508,2.3548,2.35487,40900000.0
2006-12-11 01:44:00,2.35489,2.35546,2.35472,2.35543,32800000.0
2006-12-11 01:45:00,2.35552,2.35552,2.35521,2.35521,54100000.0
2006-12-11 01:46:00,2.35518,2.35543,2.35496,2.35496,42300000.0
2006-12-11 01:47:00,2.35509,2.35514,2.355,2.355,21600000.0
2006-12-11 01:48:00,2.35507,2.35517,2.35496,2.35496,39500000.0
2006-12-11 01:49:00,2.35508,2.35526,2.35497,2.35497,23100000.0
2006-12-11 01:50:00,2.35487,2.35511,2.35487,2.35511,30700000.0
2006-12-11 01:51:00,2.35522,2.35522,2.35493,2.35498,30900000.0
2006-12-11 01:52:00,2.35504,2.35525,2.35498,2.35517,51200000.0
2006-12-11 01:53:00,2.35522,2.35527,2.35515,2.35515,30600000.0
2006-12-11 01:54:00,2.35511,2.35526,2.35511,2.35514,46900000.0
2006-12-11 01:55:00,2.35529,2.35529,2.35501,2.35501,40800000.0
2006-12-11 01:56:00,2.35511,2.3553,2.35511,2.35511,28200000.0
2006-12-11 01:57:00,2.35529,2.35529,2.35507,2.35519,29300000.0
2006-12-11 01:58:00,2.35516,2.35554,2.35502,2.35535,37900000.0
2006-12-11 01:59:00,2.3553,2.35557,2.35514,2.35523,30400000.0
2006-12-11 02:00:00,2.35512,2.35512,2.35498,2.35498,6200000.0
2006-12-11 02:01:00,2.35448,2.35508,2.35448,2.3549,40300000.0
2006-12-11 02:02:00,2.35495,2.35503,2.35468,2.35475,40700000.0
2006-12-11 02:03:00,2.35474,2.35479,2.35456,2.35456,11900000.0
2006-12-11 02:04:00,2.35473,2.35473,2.35423,2.35429,39600000.0
2006-12-11 02:05:00,2.35427,2.35472,2.35419,2.35472,57100000.0
2006-12-11 02:06:00,2.35461,2.35503,2.35461,2.35493,34200000.0
2006-12-11 02:07:00,2.35484,2.35495,2.35475,2.35495,35100000.0
2006-12-11 02:08:00,2.35492,2.35497,2.35466,2.35466,38800001.0
2006-12-11 02:09:00,2.35497,2.35503,2.3548,2.35503,22200000.0
2006-12-11 02:10:00,2.35526,2.35526,2.35497,2.35516,33800000.0
2006-12-11 02:11:00,2.35499,2.355,2.35481,2.355,31200000.0
2006-12-11 02:12:00,2.35527,2.35527,2.35469,2.35474,25700000.0
2006-12-11 02:13:00,2.35464,2.35484,2.35439,2.35482,19600000.0
2006-12-11 02:14:00,2.35487,2.35487,2.35456,2.35477,34300000.0
2006-12-11 02:15:00,2.35489,2.35508,2.35459,2.35508,44500000.0
2006-12-11 02:16:00,2.35519,2.35541,2.35517,2.35517,28400000.0
2006-12-11 02:17:00,2.35505,2.35522,2.35483,2.355,41700000.0
2006-12-11 02:18:00,2.35512,2.35525,2.35484,2.35525,36800000.0
2006-12-11 02:19:00,2.35517,2.35561,2.35517,2.35561,11200000.0
2006-12-11 02:20:00,2.35559,2.35594,2.35553,2.35594,22700000.0
2006-12-11 02:21:00,2.35582,2.35582,2.35554,2.35572,28700000.0
2006-12-11 02:22:00,2.35582,2.35584,2.35547,2.35547,29700000.0
2006-12-11 02:23:00,2.35532,2.35555,2.35512,2.35512,22800000.0
2006-12-11 02:24:00,2.35526,2.35537,2.35499,2.35519,22600000.0
2006-12-11 02:25:00,2.35537,2.3555,2.35502,2.35532,34600000.0
2006-12-11 02:26:00,2.3555,2.3555,2.35525,2.35549,42800000.0
2006-12-11 02:27:00,2.35542,2.35604,2.35542,2.35595,20800000.0
2006-12-11 02:28:00,2.35552,2.35555,2.35489,2.35489,25500000.0
2006-12-11 02:29:00,2.35486,2.35498,2.35454,2.35461,38200000.0
2006-12-11 02:30:00,2.35471,2.35505,2.3547,2.35484,24500000.0
2006-12-11 02:31:00,2.35497,2.35508,2.3548,2.35508,30400000.0
2006-12-11 02:32:00,2.355,2.35515,2.35497,2.35506,58499999.0
2006-12-11 02:33:00,2.35503,2.35503,2.3547,2.3547,30700000.0
2006-12-11 02:34:00,2.35464,2.35475,2.35446,2.3546,22500000.0
2006-12-11 02:35:00,2.35466,2.35479,2.35443,2.35459,41800000.0
2006-12-11 02:36:00,2.35498,2.35498,2.35449,2.35459,25900000.0
2006-12-11 02:37:00,2.35458,2.35501,2.35458,2.355,29200000.0
2006-12-11 02:38:00,2.35484,2.35507,2.35475,2.35491,44899999.0
2006-12-11 02:39:00,2.3549,2.3549,2.35464,2.3548,26100000.0
2006-12-11 02:40:00,2.35464,2.35483,2.35459,2.35483,30900000.0
2006-12-11 02:41:00,2.35475,2.35479,2.35462,2.35473,23500000.0
2006-12-11 02:42:00,2.35463,2.35482,2.35463,2.35475,14100000.0
2006-12-11 02:43:00,2.35472,2.35478,2.35464,2.35472,12000000.0
2006-12-11 02:44:00,2.35478,2.3549,2.35468,2.3548,40600000.0
2006-12-11 02:45:00,2.35488,2.35492,2.35488,2.35492,10100000.0
2006-12-11 02:46:00,2.35506,2.35507,2.355,2.355,11600000.0
2006-12-11 02:47:00,2.35499,2.35525,2.35494,2.35505,17400000.0
2006-12-11 02:48:00,2.35495,2.35495,2.35485,2.35485,9800000.0
2006-12-11 02:49:00,2.35473,2.35513,2.35473,2.35513,38600000.0
2006-12-11 02:50:00,2.35507,2.35521,2.35499,2.35513,29600000.0
2006-12-11 02:51:00,2.35509,2.3553,2.35507,2.35514,18100000.0
2006-12-11 02:52:00,2.35488,2.35493,2.35467,2.35489,26800000.0
2006-12-11 02:53:00,2.35499,2.35506,2.35475,2.35489,35900001.0
2006-12-11 02:54:00,2.3549,2.35499,2.35475,2.35475,42000000.0
2006-12-11 02:55:00,2.35482,2.35484,2.35468,2.35473,21400000.0
2006-12-11 02:56:00,2.35464,2.35464,2.35422,2.35442,29500000.0
2006-12-11 02:57:00,2.35443,2.35443,2.35419,2.35436,36400000.0
2006-12-11 02:58:00,2.35441,2.35445,2.35436,2.35438,22300000.0
2006-12-11 02:59:00,2.35451,2.35458,2.35437,2.35454,41400001.0
2006-12-11 03:00:00,2.3543,2.35467,2.3543,2.35452,37500000.0
2006-12-11 03:01:00,2.35433,2.35447,2.35414,2.3544,44700000.0
2006-12-11 03:02:00,2.3544,2.35472,2.3544,2.35472,28000000.0
2006-12-11 03:03:00,2.35465,2.35495,2.35459,2.3549,24400000.0
2006-12-11 03:04:00,2.3549,2.35493,2.35453,2.35474,45400000.0
2006-12-11 03:05:00,2.35455,2.35484,2.35455,2.35471,37100000.0
2006-12-11 03:06:00,2.35468,2.3548,2.35419,2.35423,35900000.0
2006-12-11 03:07:00,2.35436,2.35443,2.35427,2.35427,24000000.0
2006-12-11 03:08:00,2.35443,2.35443,2.35422,2.35422,76000000.0
2006-12-11 03:09:00,2.35407,2.35422,2.35395,2.35419,30400000.0
2006-12-11 03:10:00,2.35433,2.35433,2.35402,2.35402,38000000.0
2006-12-11 03:11:00,2.35419,2.35428,2.35419,2.35428,11800000.0
2006-12-11 03:12:00,2.35431,2.35431,2.35429,2.35429,12000000.0
2006-12-11 03:13:00,2.35429,2.35439,2.35428,2.35428,29300000.0
2006-12-11 03:14:00,2.35434,2.35443,2.3543,2.3543,12800000.0
2006-12-11 03:15:00,2.35417,2.35471,2.35415,2.35453,25100000.0
2006-12-11 03:16:00,2.35445,2.35445,2.35393,2.3541,50300000.0
2006-12-11 03:17:00,2.35417,2.35426,2.35393,2.35426,37400000.0
2006-12-11 03:18:00,2.35415,2.35415,2.35386,2.35386,16800000.0
2006-12-11 03:19:00,2.35402,2.35405,2.3536,2.35371,44400000.0
2006-12-11 03:20:00,2.35372,2.35398,2.35365,2.3537,45900000.0
2006-12-11 03:21:00,2.35368,2.35386,2.35367,2.35367,46100000.0
2006-12-11 03:22:00,2.35363,2.35377,2.35351,2.35357,41400000.0
2006-12-11 03:23:00,2.35367,2.35387,2.35367,2.35378,40300000.0
2006-12-11 03:24:00,2.35404,2.35445,2.35404,2.3544,23900000.0
2006-12-11 03:25:00,2.35436,2.35436,2.354,2.354,31300000.0
2006-12-11 03:26:00,2.35421,2.35454,2.35421,2.35444,31700000.0
2006-12-11 03:27:00,2.35445,2.35482,2.35445,2.35459,50800000.0
2006-12-11 03:28:00,2.35484,2.35532,2.35484,2.35515,29200000.0
2006-12-11 03:29:00,2.35481,2.35481,2.35428,2.35433,16500000.0
2006-12-11 03:30:00,2.35435,2.35471,2.35425,2.3544,41800000.0
2006-12-11 03:31:00,2.35433,2.3544,2.35422,2.3543,32000000.0
2006-12-11 03:32:00,2.35435,2.35446,2.35401,2.35401,33300000.0
2006-12-11 03:33:00,2.35405,2.35439,2.35401,2.35424,41000000.0
2006-12-11 03:34:00,2.35429,2.35439,2.35408,2.35408,33400000.0
2006-12-11 03:35:00,2.35414,2.35445,2.35395,2.35445,54900000.0
2006-12-11 03:36:00,2.35437,2.3547,2.35427,2.35447,45800000.0
2006-12-11 03:37:00,2.35447,2.35458,2.35421,2.35438,28500000.0
2006-12-11 03:38:00,2.3544,2.35454,2.35421,2.35428,28200000.0
2006-12-11 03:39:00,2.35431,2.35431,2.35406,2.35406,42700000.0
2006-12-11 03:40:00,2.35425,2.35452,2.35418,2.35418,19200000.0
2006-12-11 03:41:00,2.35399,2.35411,2.35369,2.35376,35800001.0
2006-12-11 03:42:00,2.35378,2.35378,2.35344,2.35362,34900000.0
2006-12-11 03:43:00,2.35365,2.35385,2.35348,2.35366,44600000.0
2006-12-11 03:44:00,2.35364,2.35368,2.35343,2.35353,40000000.0
2006-12-11 03:45:00,2.35356,2.35375,2.35356,2.35358,22000000.0
2006-12-11 03:46:00,2.3536,2.35372,2.35356,2.35356,22000000.0
2006-12-11 03:47:00,2.35342,2.35361,2.35331,2.35351,55400000.0
2006-12-11 03:48:00,2.35341,2.35355,2.35339,2.35342,36600000.0
2006-12-11 03:49:00,2.35366,2.35414,2.35366,2.35408,22400000.0
2006-12-11 03:50:00,2.35409,2.35431,2.35399,2.35419,54100000.0
2006-12-11 03:51:00,2.35437,2.35437,2.35403,2.35422,38400000.0
2006-12-11 03:52:00,2.35405,2.35445,2.35401,2.3543,21500000.0
2006-12-11 03:53:00,2.35433,2.3548,2.35425,2.3548,40800000.0
2006-12-11 03:54:00,2.35493,2.35522,2.35484,2.35515,22800000.0
2006-12-11 03:55:00,2.35529,2.35529,2.35479,2.35522,40400000.0
2006-12-11 03:56:00,2.35517,2.35524,2.35492,2.35524,30400000.0
2006-12-11 03:57:00,2.35519,2.35528,2.35506,2.35508,45600000.0
2006-12-11 03:58:00,2.35496,2.355,2.35462,2.355,27300000.0
2006-12-11 03:59:00,2.35509,2.3551,2.3548,2.35494,23400000.0
2006-12-11 04:00:00,2.35492,2.35495,2.35453,2.35468,58600000.0
2006-12-11 04:01:00,2.35457,2.3547,2.35447,2.35451,31400000.0
2006-12-11 04:02:00,2.35466,2.35493,2.3546,2.35488,35400000.0
2006-12-11 04:03:00,2.35477,2.35486,2.3537,2.3537,34400000.0
2006-12-11 04:04:00,2.35387,2.35408,2.35387,2.35408,23200000.0
2006-12-11 04:05:00,2.3539,2.35425,2.3539,2.354,44700000.0
2006-12-11 04:06:00,2.35421,2.35432,2.35398,2.3541,45900000.0
2006-12-11 04:07:00,2.3541,2.35425,2.35396,2.35425,32300000.0
2006-12-11 04:08:00,2.35425,2.35462,2.35425,2.35451,46900000.0
2006-12-11 04:09:00,2.35461,2.35487,2.35432,2.35455,50600000.0
2006-12-11 04:10:00,2.35457,2.35506,2.35446,2.35483,24400000.0
2006-12-11 04:11:00,2.35484,2.35499,2.35471,2.35499,18800000.0
2006-12-11 04:12:00,2.35487,2.3552,2.35484,2.35505,54800000.0
2006-12-11 04:13:00,2.35483,2.35517,2.35471,2.35498,31700000.0
2006-12-11 04:14:00,2.35497,2.35506,2.3548,2.35482,21800000.0
2006-12-11 04:15:00,2.35456,2.35486,2.35448,2.35486,51200000.0
2006-12-11 04:16:00,2.3548,2.35513,2.35457,2.35513,44500000.0
2006-12-11 04:17:00,2.35509,2.35514,2.35493,2.35514,43000000.0
2006-12-11 04:18:00,2.35482,2.35482,2.35445,2.35472,26500000.0
2006-12-11 04:19:00,2.35467,2.35499,2.35454,2.35494,42400000.0
2006-12-11 04:20:00,2.35463,2.35486,2.35463,2.3548,41300000.0
2006-12-11 04:21:00,2.35466,2.35496,2.35437,2.35496,31100000.0
2006-12-11 04:22:00,2.35485,2.35502,2.35479,2.35479,32600000.0
2006-12-11 04:23:00,2.35495,2.35512,2.35488,2.35503,35200000.0
2006-12-11 04:24:00,2.35491,2.35512,2.35467,2.35467,48500000.0
2006-12-11 04:25:00,2.35489,2.35505,2.35478,2.3549,22900000.0
2006-12-11 04:26:00,2.35503,2.35503,2.35459,2.35459,15000000.0
2006-12-11 04:27:00,2.35462,2.35474,2.3546,2.35462,26000000.0
2006-12-11 04:28:00,2.35456,2.35467,2.35439,2.35458,38500000.0
2006-12-11 04:29:00,2.35482,2.35482,2.35462,2.35462,32700000.0
2006-12-11 04:30:00,2.35453,2.35453,2.35425,2.35435,50300000.0
2006-12-11 04:31:00,2.35441,2.35455,2.35439,2.35449,20800000.0
2006-12-11 04:32:00,2.35438,2.3546,2.35438,2.3546,24300000.0
2006-12-11 04:33:00,2.35459,2.35467,2.35449,2.35457,30100000.0
2006-12-11 04:34:00,2.35446,2.3545,2.3543,2.35444,41100000.0
2006-12-11 04:35:00,2.35434,2.35459,2.35418,2.35459,13100000.0
2006-12-11 04:36:00,2.35456,2.35456,2.35439,2.35449,19700000.0
2006-12-11 04:37:00,2.35437,2.35447,2.35429,2.35447,26600000.0
2006-12-11 04:38:00,2.35449,2.35474,2.35437,2.35474,44000000.0
2006-12-11 04:39:00,2.35469,2.35479,2.35447,2.3545,15400000.0
2006-12-11 04:40:00,2.35432,2.35453,2.35431,2.35453,53100001.0
2006-12-11 04:41:00,2.35437,2.35437,2.35433,2.35433,6800000.0
2006-12-11 04:42:00,2.35448,2.3547,2.35434,2.35434,18200000.0
2006-12-11 04:43:00,2.3549,2.3549,2.35433,2.35453,21600000.0
2006-12-11 04:44:00,2.35441,2.3545,2.35418,2.3545,29200000.0
2006-12-11 04:45:00,2.35452,2.3548,2.35433,2.35445,75100001.0
2006-12-11 04:46:00,2.3542,2.35465,2.35417,2.35461,32400000.0
2006-12-11 04:47:00,2.35459,2.35465,2.35445,2.3545,25200000.0
2006-12-11 04:48:00,2.35456,2.35456,2.35431,2.35446,23000000.0
2006-12-11 04:49:00,2.35447,2.35472,2.35428,2.35449,35900000.0
2006-12-11 04:50:00,2.35439,2.35457,2.35425,2.35455,38000000.0
2006-12-11 04:51:00,2.35437,2.35449,2.35422,2.35431,44600000.0
2006-12-11 04:52:00,2.35437,2.35437,2.35415,2.35429,15200000.0
2006-12-11 04:53:00,2.35444,2.35449,2.35425,2.35427,34400000.0
2006-12-11 04:54:00,2.35438,2.35438,2.35419,2.35429,46800000.0
2006-12-11 04:55:00,2.35426,2.35428,2.35405,2.35427,24500000.0
2006-12-11 04:56:00,2.35423,2.35429,2.35404,2.35417,24800000.0
2006-12-11 04:57:00,2.35418,2.35418,2.35384,2.35385,34500000.0
2006-12-11 04:58:00,2.35347,2.35379,2.35347,2.35377,46300000.0
2006-12-11 04:59:00,2.35391,2.35403,2.35378,2.35378,49100000.0
2006-12-11 05:00:00,2.35391,2.3541,2.35386,2.35386,32300000.0
2006-12-11 05:01:00,2.35385,2.35394,2.35385,2.35388,40200000.0
2006-12-11 05:02:00,2.35387,2.35394,2.35365,2.35365,24700000.0
2006-12-11 05:03:00,2.3537,2.35403,2.3537,2.35403,16700000.0
2006-12-11 05:04:00,2.35412,2.35412,2.35366,2.35376,12800000.0
2006-12-11 05:05:00,2.35374,2.35377,2.35359,2.35361,36500000.0
2006-12-11 05:06:00,2.3536,2.35391,2.3536,2.35384,31000000.0
2006-12-11 05:07:00,2.35378,2.35378,2.35366,2.35367,24000000.0
2006-12-11 05:08:00,2.3539,2.35416,2.35384,2.35384,62300000.0
2006-12-11 05:09:00,2.35397,2.35449,2.35397,2.35449,42800000.0
2006-12-11 05:10:00,2.35467,2.35467,2.35418,2.35418,24500000.0
2006-12-11 05:11:00,2.35455,2.35456,2.35421,2.35421,22400000.0
2006-12-11 05:12:00,2.35398,2.35425,2.35392,2.35425,43500000.0
2006-12-11 05:13:00,2.3542,2.35434,2.35401,2.35411,30200000.0
2006-12-11 05:14:00,2.35401,2.35403,2.35372,2.35403,36400000.0
2006-12-11 05:15:00,2.35418,2.35422,2.35392,2.35415,30200000.0
2006-12-11 05:16:00,2.35408,2.35425,2.35408,2.35408,31800000.0
2006-12-11 05:17:00,2.35403,2.35428,2.35403,2.35415,42200000.0
2006-12-11 05:18:00,2.3542,2.35445,2.35404,2.35432,46100000.0
2006-12-11 05:19:00,2.35446,2.35455,2.35431,2.35455,76300000.0
2006-12-11 05:20:00,2.35435,2.35448,2.35427,2.35443,30800000.0
2006-12-11 05:21:00,2.35431,2.35454,2.3543,2.35444,21900000.0
2006-12-11 05:22:00,2.35422,2.35422,2.35401,2.35417,38200000.0
2006-12-11 05:23:00,2.35399,2.35405,2.35374,2.35387,31000000.0
2006-12-11 05:24:00,2.35363,2.35413,2.35363,2.35388,56400000.0
2006-12-11 05:25:00,2.35388,2.35422,2.35388,2.35415,11100000.0
2006-12-11 05:26:00,2.35427,2.3544,2.35417,2.35427,41100000.0
2006-12-11 05:27:00,2.35425,2.35431,2.35386,2.35386,22400000.0
2006-12-11 05:28:00,2.35394,2.35415,2.35392,2.35392,43500001.0
2006-12-11 05:29:00,2.35407,2.35443,2.35397,2.35433,45900000.0
2006-12-11 05:30:00,2.35452,2.35452,2.35405,2.35421,38400000.0
2006-12-11 05:31:00,2.35404,2.35425,2.35404,2.35423,33400000.0
2006-12-11 05:32:00,2.35434,2.35444,2.35424,2.35424,28200000.0
2006-12-11 05:33:00,2.35428,2.35431,2.35416,2.35431,28200000.0
2006-12-11 05:34:00,2.35425,2.35462,2.35419,2.35462,46700000.0
2006-12-11 05:35:00,2.35465,2.35465,2.354,2.354,14400000.0
2006-12-11 05:36:00,2.3539,2.35439,2.3539,2.35423,33200000.0
2006-12-11 05:37:00,2.35423,2.35425,2.3539,2.3539,31500000.0
2006-12-11 05:38:00,2.35389,2.35424,2.35378,2.35416,55699999.0
2006-12-11 05:39:00,2.35411,2.35424,2.35398,2.35411,33700000.0
2006-12-11 05:40:00,2.35396,2.35438,2.35396,2.35438,22400000.0
2006-12-11 05:41:00,2.35435,2.35435,2.35411,2.35411,37400000.0
2006-12-11 05:42:00,2.35406,2.35431,2.35406,2.35427,32600000.0
2006-12-11 05:43:00,2.35437,2.35467,2.35437,2.35467,9400000.0
2006-12-11 05:44:00,2.35468,2.35475,2.35465,2.35465,17800000.0
2006-12-11 05:45:00,2.35471,2.35471,2.35455,2.35466,11400000.0
2006-12-11 05:46:00,2.35464,2.35465,2.35446,2.35446,35700000.0
2006-12-11 05:47:00,2.35447,2.35462,2.35428,2.35462,71500000.0
2006-12-11 05:48:00,2.35466,2.35467,2.35419,2.35467,30500000.0
2006-12-11 05:49:00,2.35468,2.3549,2.35457,2.3549,25800000.0
2006-12-11 05:50:00,2.35483,2.35492,2.3548,2.35492,29700000.0
2006-12-11 05:51:00,2.35511,2.35516,2.35511,2.35516,4600000.0
2006-12-11 05:52:00,2.35514,2.35514,2.35454,2.35473,52800000.0
2006-12-11 05:53:00,2.35463,2.35489,2.35463,2.35482,36400000.0
2006-12-11 05:54:00,2.35474,2.35477,2.35462,2.35477,29400000.0
2006-12-11 05:55:00,2.35468,2.35468,2.35437,2.35447,52199999.0
2006-12-11 05:56:00,2.35433,2.35433,2.35407,2.35427,31800000.0
2006-12-11 05:57:00,2.35427,2.35454,2.35427,2.35441,28000000.0
2006-12-11 05:58:00,2.35437,2.35477,2.35437,2.35453,30200000.0
2006-12-11 05:59:00,2.35466,2.35481,2.35466,2.35481,58600000.0
2006-12-11 06:00:00,2.35473,2.35487,2.35469,2.35476,22800000.0
2006-12-11 06:01:00,2.35503,2.35503,2.35502,2.35502,4800000.0
2006-12-11 06:02:00,2.35493,2.35493,2.35475,2.35476,25000000.0
2006-12-11 06:03:00,2.35474,2.35485,2.35472,2.35485,29800000.0
2006-12-11 06:04:00,2.35469,2.35469,2.35461,2.35461,7100000.0
2006-12-11 06:05:00,2.35451,2.35477,2.35451,2.35466,21700000.0
2006-12-11 06:06:00,2.35474,2.3549,2.35464,2.35474,61200000.0
2006-12-11 06:07:00,2.35463,2.35511,2.35451,2.35492,38800000.0
2006-12-11 06:08:00,2.35495,2.35495,2.35464,2.35481,23700000.0
2006-12-11 06:09:00,2.35467,2.35478,2.3544,2.35455,24000000.0
2006-12-11 06:10:00,2.35451,2.35497,2.35451,2.35497,17800000.0
2006-12-11 06:11:00,2.35499,2.35509,2.35473,2.35509,40800000.0
2006-12-11 06:12:00,2.35476,2.35476,2.35428,2.35431,65200000.0
2006-12-11 06:13:00,2.35429,2.35445,2.35409,2.35432,28700000.0
2006-12-11 06:14:00,2.3542,2.35433,2.35405,2.35426,36100000.0
2006-12-11 06:15:00,2.35451,2.35451,2.35398,2.35403,34600000.0
2006-12-11 06:16:00,2.35435,2.3547,2.35415,2.35422,25800000.0
2006-12-11 06:17:00,2.35437,2.35445,2.3542,2.35421,49500000.0
2006-12-11 06:18:00,2.35427,2.35427,2.35383,2.3542,40100000.0
2006-12-11 06:19:00,2.35417,2.35425,2.35402,2.3541,44800000.0
2006-12-11 06:20:00,2.35418,2.35434,2.35414,2.35423,44300000.0
2006-12-11 06:21:00,2.35442,2.35442,2.35421,2.3544,53700000.0
2006-12-11 06:22:00,2.35433,2.35433,2.35394,2.35403,49400000.0
2006-12-11 06:23:00,2.35402,2.35402,2.35377,2.35377,34400000.0
2006-12-11 06:24:00,2.35395,2.35426,2.35395,2.35426,18100000.0
2006-12-11 06:25:00,2.35407,2.35407,2.35358,2.35358,42800000.0
2006-12-11 06:26:00,2.35365,2.35387,2.3536,2.3536,42800000.0
2006-12-11 06:27:00,2.3536,2.35391,2.35355,2.35391,22600000.0
2006-12-11 06:28:00,2.35399,2.35437,2.35385,2.35436,16500000.0
2006-12-11 06:29:00,2.35425,2.35457,2.3542,2.35445,33600000.0
2006-12-11 06:30:00,2.35464,2.35464,2.35445,2.35445,6400000.0
2006-12-11 06:31:00,2.35441,2.35461,2.35435,2.3546,49900000.0
2006-12-11 06:32:00,2.35488,2.35496,2.3545,2.35464,28000000.0
2006-12-11 06:33:00,2.35459,2.35484,2.35459,2.35484,33600000.0
2006-12-11 06:34:00,2.35501,2.35516,2.35474,2.35489,29600000.0
2006-12-11 06:35:00,2.35481,2.35499,2.35473,2.35485,45000000.0
2006-12-11 06:36:00,2.3548,2.35498,2.35475,2.35475,29500000.0
2006-12-11 06:37:00,2.35474,2.35482,2.35465,2.35466,21600000.0
2006-12-11 06:38:00,2.35461,2.35492,2.35461,2.35475,44700000.0
2006-12-11 06:39:00,2.35497,2.35513,2.35485,2.3549,34000000.0
2006-12-11 06:40:00,2.35495,2.35495,2.35449,2.35459,23100000.0
2006-12-11 06:41:00,2.35452,2.35466,2.35445,2.35456,21300000.0
2006-12-11 06:42:00,2.35437,2.35457,2.35428,2.35441,26800000.0
2006-12-11 06:43:00,2.35441,2.35481,2.35433,2.35473,41400000.0
2006-12-11 06:44:00,2.35466,2.35474,2.35447,2.35447,28700000.0
2006-12-11 06:45:00,2.35434,2.35453,2.35434,2.35453,42100000.0
2006-12-11 06:46:00,2.35462,2.35468,2.35442,2.35449,28400000.0
2006-12-11 06:47:00,2.35431,2.35439,2.35426,2.35439,18800000.0
2006-12-11 06:48:00,2.35431,2.35433,2.35427,2.35427,17400000.0
2006-12-11 06:49:00,2.35413,2.35434,2.35408,2.35425,34500000.0
2006-12-11 06:50:00,2.35438,2.35438,2.35434,2.35434,6300000.0
2006-12-11 06:51:00,2.35436,2.35444,2.3542,2.35437,29400000.0
2006-12-11 06:52:00,2.35425,2.35441,2.35422,2.35441,33700000.0
2006-12-11 06:53:00,2.35432,2.35446,2.35396,2.35419,53300001.0
2006-12-11 06:54:00,2.35448,2.35467,2.35448,2.35467,36900000.0
2006-12-11 06:55:00,2.3548,2.35505,2.3548,2.35492,11700000.0
2006-12-11 06:56:00,2.35506,2.35515,2.35495,2.35495,28600000.0
2006-12-11 06:57:00,2.35497,2.3551,2.3549,2.35506,28400000.0
2006-12-11 06:58:00,2.3551,2.35529,2.35503,2.35505,53800000.0
2006-12-11 06:59:00,2.35489,2.35515,2.35472,2.35515,19100000.0
2006-12-11 07:00:00,2.35513,2.35519,2.35485,2.35485,25900000.0
2006-12-11 07:01:00,2.35487,2.35521,2.35487,2.35521,48200000.0
2006-12-11 07:02:00,2.35516,2.3554,2.35513,2.35533,20600000.0
2006-12-11 07:03:00,2.35518,2.35536,2.35518,2.35536,49800000.0
2006-12-11 07:04:00,2.35513,2.35522,2.35506,2.35509,53900000.0
2006-12-11 07:05:00,2.35521,2.3555,2.35521,2.35537,21800000.0
2006-12-11 07:06:00,2.35522,2.35522,2.35486,2.35496,24700000.0
2006-12-11 07:07:00,2.35533,2.35541,2.35521,2.35527,28800000.0
2006-12-11 07:08:00,2.35527,2.35534,2.35512,2.35512,19600000.0
2006-12-11 07:09:00,2.35521,2.35521,2.35493,2.3551,49700000.0
2006-12-11 07:10:00,2.35483,2.35515,2.35483,2.35495,33700000.0
2006-12-11 07:11:00,2.35499,2.35514,2.35444,2.35444,32500000.0
2006-12-11 07:12:00,2.35449,2.35477,2.35449,2.35472,35000001.0
2006-12-11 07:13:00,2.35474,2.35493,2.35461,2.35486,41000000.0
2006-12-11 07:14:00,2.35488,2.3554,2.35488,2.3554,36000000.0
2006-12-11 07:15:00,2.35541,2.35541,2.35463,2.35488,40100000.0
2006-12-11 07:16:00,2.35485,2.35497,2.35485,2.35486,14600000.0
2006-12-11 07:17:00,2.35466,2.35497,2.35466,2.35486,29800000.0
2006-12-11 07:18:00,2.35487,2.35492,2.35457,2.35492,17700000.0
2006-12-11 07:19:00,2.35488,2.35502,2.35474,2.35474,35700000.0
2006-12-11 07:20:00,2.35463,2.35465,2.35447,2.35452,45100000.0
2006-12-11 07:21:00,2.35455,2.3547,2.35449,2.35466,38300000.0
2006-12-11 07:22:00,2.35458,2.35467,2.35453,2.35453,20400000.0
2006-12-11 07:23:00,2.35451,2.35503,2.35451,2.35503,44400000.0
2006-12-11 07:24:00,2.35518,2.35518,2.35476,2.35497,45600000.0
2006-12-11 07:25:00,2.35489,2.35499,2.35473,2.35499,40900000.0
2006-12-11 07:26:00,2.35499,2.35518,2.3549,2.35507,23300000.0
2006-12-11 07:27:00,2.35504,2.35527,2.355,2.35527,20000000.0
2006-12-11 07:28:00,2.35531,2.35532,2.35527,2.35532,12000000.0
2006-12-11 07:29:00,2.35534,2.35537,2.35499,2.35536,23700000.0
2006-12-11 07:30:00,2.35553,2.35566,2.35549,2.35558,26800000.0
2006-12-11 07:31:00,2.35547,2.35547,2.3553,2.35535,32200000.0
2006-12-11 07:32:00,2.35543,2.35543,2.35513,2.35531,33100000.0
2006-12-11 07:33:00,2.35525,2.35549,2.35517,2.35527,33600000.0
2006-12-11 07:34:00,2.3552,2.35545,2.3552,2.35522,35100000.0
2006-12-11 07:35:00,2.35524,2.35524,2.35499,2.35499,16400000.0
2006-12-11 07:36:00,2.35502,2.35517,2.35491,2.35517,33000000.0
2006-12-11 07:37:00,2.35513,2.3552,2.35491,2.35495,45100000.0
2006-12-11 07:38:00,2.35485,2.35494,2.35467,2.35482,51300000.0
2006-12-11 07:39:00,2.3548,2.3551,2.35467,2.35497,26600000.0
2006-12-11 07:40:00,2.35474,2.35509,2.3547,2.35509,35500000.0
2006-12-11 07:41:00,2.35537,2.3555,2.35525,2.35525,49499999.0
2006-12-11 07:42:00,2.35528,2.35535,2.35522,2.35529,23100000.0
2006-12-11 07:43:00,2.35514,2.35521,2.35495,2.35513,31400000.0
2006-12-11 07:44:00,2.35522,2.35527,2.35512,2.35512,23800000.0
2006-12-11 07:45:00,2.35513,2.35531,2.35503,2.35503,53100000.0
2006-12-11 07:46:00,2.35515,2.35533,2.35508,2.35525,32100000.0
2006-12-11 07:47:00,2.35525,2.35525,2.35513,2.35515,48299999.0
2006-12-11 07:48:00,2.35508,2.3552,2.35508,2.3552,7000000.0
2006-12-11 07:49:00,2.35525,2.35533,2.35518,2.35518,33600000.0
2006-12-11 07:50:00,2.35523,2.35544,2.35523,2.35542,21200000.0
2006-12-11 07:51:00,2.35544,2.35546,2.35512,2.35512,24700000.0
2006-12-11 07:52:00,2.35523,2.35538,2.35522,2.35527,28200000.0
2006-12-11 07:53:00,2.35536,2.35557,2.35536,2.35557,39300000.0
2006-12-11 07:54:00,2.35552,2.35561,2.35539,2.35552,26800000.0
2006-12-11 07:55:00,2.3555,2.35593,2.35543,2.35577,33200000.0
2006-12-11 07:56:00,2.35592,2.35603,2.35579,2.35579,23600000.0
2006-12-11 07:57:00,2.35582,2.35582,2.35575,2.35575,8800000.0
2006-12-11 07:58:00,2.35566,2.35588,2.35558,2.35588,44900000.0
2006-12-11 07:59:00,2.35576,2.35599,2.35571,2.35571,19800000.0
2006-12-11 08:00:00,2.35576,2.35576,2.35545,2.35549,20300000.0
2006-12-11 08:01:00,2.35553,2.35563,2.35548,2.35563,37800000.0
2006-12-11 08:02:00,2.35561,2.35561,2.35537,2.35537,13600000.0
2006-12-11 08:03:00,2.35525,2.35545,2.35517,2.35541,37000000.0
2006-12-11 08:04:00,2.35526,2.35526,2.35516,2.35525,27300000.0
2006-12-11 08:05:00,2.3552,2.35536,2.35496,2.35496,23400000.0
2006-12-11 08:06:00,2.35507,2.35522,2.355,2.35503,49000000.0
2006-12-11 08:07:00,2.35501,2.35512,2.35486,2.35486,29400000.0
2006-12-11 08:08:00,2.35492,2.35535,2.3547,2.35535,44500000.0
2006-12-11 08:09:00,2.35516,2.35522,2.35516,2.35522,14700000.0
2006-12-11 08:10:00,2.35504,2.3553,2.35504,2.35529,40600000.0
2006-12-11 08:11:00,2.35526,2.35526,2.35509,2.35509,11800000.0
2006-12-11 08:12:00,2.3552,2.3552,2.35479,2.35482,21600000.0
2006-12-11 08:13:00,2.35483,2.35487,2.35449,2.35475,21800000.0
2006-12-11 08:14:00,2.35517,2.35537,2.35495,2.35495,39600000.0
2006-12-11 08:15:00,2.35475,2.35475,2.35421,2.3546,25400000.0
2006-12-11 08:16:00,2.35441,2.35452,2.35432,2.35442,31700000.0
2006-12-11 08:17:00,2.35446,2.35452,2.35413,2.35418,39100000.0
2006-12-11 08:18:00,2.35428,2.35428,2.35406,2.35406,9800000.0
2006-12-11 08:19:00,2.35405,2.35436,2.35396,2.35436,44300000.0
2006-12-11 08:20:00,2.35408,2.35424,2.35391,2.35424,58299999.0
2006-12-11 08:21:00,2.35426,2.35442,2.35426,2.35442,23600000.0
2006-12-11 08:22:00,2.35435,2.35446,2.35422,2.3543,33400000.0
2006-12-11 08:23:00,2.35447,2.35468,2.35447,2.35455,13400000.0
2006-12-11 08:24:00,2.3544,2.35462,2.3543,2.35438,39400000.0
2006-12-11 08:25:00,2.35475,2.35508,2.35475,2.35504,32400000.0
2006-12-11 08:26:00,2.35516,2.35516,2.35482,2.35486,40700000.0
2006-12-11 08:27:00,2.3551,2.35537,2.35498,2.35501,26300000.0
2006-12-11 08:28:00,2.35531,2.3556,2.35531,2.3555,35700000.0
2006-12-11 08:29:00,2.35566,2.3558,2.35556,2.3558,31300000.0
2006-12-11 08:30:00,2.35585,2.35621,2.35563,2.35578,24100000.0
2006-12-11 08:31:00,2.35602,2.35602,2.35578,2.3559,41500000.0
2006-12-11 08:32:00,2.35576,2.35576,2.35491,2.35491,17700000.0
2006-12-11 08:33:00,2.35499,2.35521,2.35497,2.35501,52800000.0
2006-12-11 08:34:00,2.35503,2.35532,2.35497,2.35505,33600000.0
2006-12-11 08:35:00,2.355,2.35503,2.35488,2.35488,13400000.0
2006-12-11 08:36:00,2.35494,2.35518,2.35494,2.35505,34500000.0
2006-12-11 08:37:00,2.35497,2.35524,2.35497,2.355,73399998.0
2006-12-11 08:38:00,2.35491,2.35508,2.35483,2.35503,46700000.0
2006-12-11 08:39:00,2.35487,2.35487,2.35455,2.3546,18800000.0
2006-12-11 08:40:00,2.35447,2.35451,2.35434,2.35451,22200000.0
2006-12-11 08:41:00,2.35432,2.35468,2.35418,2.35468,35000000.0
2006-12-11 08:42:00,2.35459,2.35459,2.35413,2.35415,22900000.0
2006-12-11 08:43:00,2.3542,2.35445,2.35419,2.35427,22700000.0
2006-12-11 08:44:00,2.3541,2.35414,2.35391,2.35403,46400000.0
2006-12-11 08:45:00,2.354,2.35416,2.35392,2.35409,35000000.0
2006-12-11 08:46:00,2.35388,2.35404,2.35375,2.35388,19000000.0
2006-12-11 08:47:00,2.35385,2.35416,2.35382,2.3541,48200000.0
2006-12-11 08:48:00,2.35412,2.35412,2.35389,2.35389,43300000.0
2006-12-11 08:49:00,2.35398,2.3541,2.35381,2.3541,15700000.0
2006-12-11 08:50:00,2.35397,2.35415,2.35389,2.35415,27800000.0
2006-12-11 08:51:00,2.35399,2.35408,2.35385,2.35398,30100000.0
2006-12-11 08:52:00,2.35414,2.35434,2.35396,2.35412,24800000.0
2006-12-11 08:53:00,2.35416,2.3543,2.35399,2.35413,28600000.0
2006-12-11 08:54:00,2.3542,2.35456,2.3542,2.35456,22900000.0
2006-12-11 08:55:00,2.35454,2.3546,2.35451,2.35453,40600000.0
2006-12-11 08:56:00,2.35434,2.35468,2.3543,2.35468,32100000.0
2006-12-11 08:57:00,2.35479,2.35501,2.35458,2.35501,47800000.0
2006-12-11 08:58:00,2.35517,2.35517,2.35495,2.35507,39000000.0
2006-12-11 08:59:00,2.35504,2.3551,2.35485,2.35485,41300000.0
2006-12-11 09:00:00,2.35486,2.35505,2.35473,2.35505,30500000.0
2006-12-11 09:01:00,2.3551,2.3551,2.3547,2.35474,26300000.0
2006-12-11 09:02:00,2.35475,2.3551,2.35474,2.35492,40900000.0
2006-12-11 09:03:00,2.35499,2.35504,2.3549,2.3549,29400000.0
2006-12-11 09:04:00,2.35487,2.35487,2.35469,2.35473,20200000.0
2006-12-11 09:05:00,2.3549,2.3549,2.3547,2.35479,41700000.0
2006-12-11 09:06:00,2.35476,2.35481,2.35464,2.35464,18600000.0
2006-12-11 09:07:00,2.35472,2.3548,2.3546,2.35464,62100000.0
2006-12-11 09:08:00,2.3547,2.35474,2.35464,2.35467,23200000.0
2006-12-11 09:09:00,2.35454,2.35457,2.35438,2.35444,40900000.0
2006-12-11 09:10:00,2.35427,2.35442,2.35406,2.35414,48500000.0
2006-12-11 09:11:00,2.35416,2.35427,2.35382,2.35415,51300000.0
2006-12-11 09:12:00,2.35406,2.35413,2.35358,2.35358,21500000.0
2006-12-11 09:13:00,2.35373,2.35396,2.35353,2.35357,34400000.0
2006-12-11 09:14:00,2.35374,2.35415,2.35374,2.35415,38000000.0
2006-12-11 09:15:00,2.35438,2.35457,2.35407,2.35407,25700000.0
2006-12-11 09:16:00,2.35415,2.35428,2.35388,2.35388,38400000.0
2006-12-11 09:17:00,2.35393,2.35416,2.3538,2.35402,44400000.0
2006-12-11 09:18:00,2.35402,2.35419,2.35402,2.35412,31700000.0
2006-12-11 09:19:00,2.35423,2.35453,2.35414,2.35416,22800000.0
2006-12-11 09:20:00,2.35424,2.35446,2.35419,2.35429,21900000.0
2006-12-11 09:21:00,2.35435,2.35437,2.35401,2.35401,23200000.0
2006-12-11 09:22:00,2.35412,2.35421,2.35387,2.35387,37400000.0
2006-12-11 09:23:00,2.35409,2.35442,2.35409,2.35442,40699999.0
2006-12-11 09:24:00,2.35421,2.35421,2.35386,2.35413,34900000.0
2006-12-11 09:25:00,2.35393,2.35397,2.35374,2.3538,35700000.0
2006-12-11 09:26:00,2.35362,2.35378,2.35353,2.35378,46900000.0
2006-12-11 09:27:00,2.35396,2.35411,2.35384,2.354,34600000.0
2006-12-11 09:28:00,2.35412,2.35446,2.35404,2.35446,21100000.0
2006-12-11 09:29:00,2.35449,2.3547,2.35427,2.35432,23500000.0
2006-12-11 09:30:00,2.35406,2.35448,2.35401,2.3541,44500000.0
2006-12-11 09:31:00,2.35428,2.35429,2.35409,2.35424,22000000.0
2006-12-11 09:32:00,2.35443,2.35456,2.35431,2.35431,53800000.0
2006-12-11 09:33:00,2.35407,2.35438,2.35407,2.3541,25800000.0
2006-12-11 09:34:00,2.35402,2.35423,2.35402,2.35413,39000000.0
2006-12-11 09:35:00,2.35419,2.35423,2.35419,2.35423,6800000.0
2006-12-11 09:36:00,2.3543,2.35437,2.3541,2.35425,34600000.0
2006-12-11 09:37:00,2.3544,2.35475,2.3544,2.35465,27800000.0
2006-12-11 09:38:00,2.35454,2.35472,2.35444,2.35463,32300000.0
2006-12-11 09:39:00,2.35457,2.35457,2.3542,2.3543,48400000.0
2006-12-11 09:40:00,2.35426,2.35437,2.35423,2.35437,42300000.0
2006-12-11 09:41:00,2.3545,2.35454,2.3544,2.35447,27700000.0
2006-12-11 09:42:00,2.35441,2.35459,2.35405,2.35424,39900000.0
2006-12-11 09:43:00,2.35413,2.35419,2.35392,2.35419,31300000.0
2006-12-11 09:44:00,2.35434,2.3546,2.35433,2.3546,33300000.0
2006-12-11 09:45:00,2.35448,2.35448,2.35409,2.35415,37700000.0
2006-12-11 09:46:00,2.35419,2.35431,2.35396,2.35409,33600000.0
2006-12-11 09:47:00,2.35411,2.35446,2.35411,2.35433,23500000.0
2006-12-11 09:48:00,2.35416,2.35422,2.35367,2.35367,63800000.0
2006-12-11 09:49:00,2.35377,2.35377,2.35357,2.35371,41100000.0
2006-12-11 09:50:00,2.35358,2.35358,2.35291,2.35291,29200000.0
2006-12-11 09:51:00,2.35324,2.35345,2.35294,2.35345,36200000.0
2006-12-11 09:52:00,2.35394,2.35394,2.35315,2.35322,33400000.0
2006-12-11 09:53:00,2.35341,2.35348,2.35286,2.35302,36100000.0
2006-12-11 09:54:00,2.35292,2.35325,2.35284,2.35313,37300000.0
2006-12-11 09:55:00,2.35314,2.35319,2.35291,2.35301,38700000.0
2006-12-11 09:56:00,2.35305,2.35344,2.35305,2.3533,32800000.0
2006-12-11 09:57:00,2.35326,2.35331,2.35306,2.35326,48800000.0
2006-12-11 09:58:00,2.35336,2.35339,2.35316,2.35337,27700000.0
2006-12-11 09:59:00,2.35346,2.35364,2.35313,2.35313,27400000.0
2006-12-11 10:00:00,2.35307,2.35319,2.35297,2.35297,17300000.0
2006-12-11 10:01:00,2.35313,2.35373,2.35303,2.35373,21200000.0
2006-12-11 10:02:00,2.35379,2.35407,2.35367,2.35407,43000000.0
2006-12-11 10:03:00,2.35402,2.35402,2.35362,2.35362,36300000.0
2006-12-11 10:04:00,2.35381,2.3541,2.35359,2.35381,43000000.0
2006-12-11 10:05:00,2.3538,2.35392,2.35364,2.35374,47300000.0
2006-12-11 10:06:00,2.35386,2.35423,2.35386,2.35391,41700000.0
2006-12-11 10:07:00,2.35398,2.35418,2.35379,2.35399,29800000.0
2006-12-11 10:08:00,2.35399,2.35407,2.35366,2.35377,53200000.0
2006-12-11 10:09:00,2.35359,2.35359,2.35341,2.35349,37400000.0
2006-12-11 10:10:00,2.35355,2.35365,2.35353,2.35361,14900000.0
2006-12-11 10:11:00,2.35345,2.35354,2.35323,2.35329,33000000.0
2006-12-11 10:12:00,2.35326,2.35346,2.35318,2.35318,45100000.0
2006-12-11 10:13:00,2.3528,2.3528,2.35209,2.3523,20000000.0
2006-12-11 10:14:00,2.3523,2.35249,2.35207,2.35218,49200000.0
2006-12-11 10:15:00,2.35223,2.35223,2.35194,2.352,51000000.0
2006-12-11 10:16:00,2.35202,2.3525,2.35202,2.35244,29800000.0
2006-12-11 10:17:00,2.35248,2.35263,2.35218,2.35226,42700000.0
2006-12-11 10:18:00,2.35205,2.35275,2.35199,2.35275,27700000.0
2006-12-11 10:19:00,2.35235,2.35262,2.35229,2.35229,29900000.0
2006-12-11 10:20:00,2.35216,2.35216,2.35193,2.35198,37400000.0
2006-12-11 10:21:00,2.35186,2.35235,2.35177,2.35235,15800000.0
2006-12-11 10:22:00,2.35256,2.35293,2.35252,2.35281,38000000.0
2006-12-11 10:23:00,2.3529,2.353,2.35257,2.353,36400000.0
2006-12-11 10:24:00,2.35308,2.35328,2.35308,2.35328,50799999.0
2006-12-11 10:25:00,2.35321,2.35348,2.35321,2.3533,37100000.0
2006-12-11 10:26:00,2.35328,2.35376,2.35317,2.35376,24200000.0
2006-12-11 10:27:00,2.35387,2.35403,2.35355,2.35382,58200000.0
2006-12-11 10:28:00,2.35378,2.35378,2.35355,2.35356,37200000.0
2006-12-11 10:29:00,2.35322,2.35326,2.35301,2.35309,23700000.0
2006-12-11 10:30:00,2.35273,2.35297,2.35269,2.35277,65800000.0
2006-12-11 10:31:00,2.35279,2.35299,2.35265,2.35277,18100000.0
2006-12-11 10:32:00,2.35282,2.35283,2.35253,2.35282,49300000.0
2006-12-11 10:33:00,2.35287,2.35287,2.35266,2.35281,36500000.0
2006-12-11 10:34:00,2.35286,2.35299,2.3528,2.35299,21500000.0
2006-12-11 10:35:00,2.35287,2.35287,2.35245,2.35248,29400000.0
2006-12-11 10:36:00,2.35254,2.35259,2.35245,2.35257,28500000.0
2006-12-11 10:37:00,2.35277,2.35277,2.35236,2.35242,51700000.0
2006-12-11 10:38:00,2.35247,2.35247,2.35198,2.35213,25000000.0
2006-12-11 10:39:00,2.35222,2.35287,2.35222,2.3528,37600000.0
2006-12-11 10:40:00,2.35263,2.35275,2.3524,2.3524,42200000.0
2006-12-11 10:41:00,2.35242,2.35243,2.3522,2.35233,45600000.0
2006-12-11 10:42:00,2.35225,2.35226,2.35198,2.35208,45900000.0
2006-12-11 10:43:00,2.35212,2.3524,2.35201,2.35218,28600000.0
2006-12-11 10:44:00,2.35206,2.35229,2.35206,2.3522,65399998.0
2006-12-11 10:45:00,2.35216,2.35216,2.35196,2.35201,20600000.0
2006-12-11 10:46:00,2.35204,2.35217,2.35186,2.35195,37500000.0
2006-12-11 10:47:00,2.3518,2.3519,2.3516,2.35182,31800000.0
2006-12-11 10:48:00,2.35177,2.35185,2.35157,2.35168,46500000.0
2006-12-11 10:49:00,2.35163,2.35186,2.35151,2.35186,39800000.0
2006-12-11 10:50:00,2.35164,2.35178,2.35141,2.35164,43800000.0
2006-12-11 10:51:00,2.35156,2.35165,2.35134,2.35134,20600000.0
2006-12-11 10:52:00,2.35132,2.3516,2.35128,2.35157,23700000.0
2006-12-11 10:53:00,2.35154,2.35185,2.3515,2.35168,41300000.0
2006-12-11 10:54:00,2.35161,2.35181,2.35159,2.35175,53500000.0
2006-12-11 10:55:00,2.35187,2.35206,2.35169,2.35206,49400000.0
2006-12-11 10:56:00,2.35184,2.35214,2.35182,2.35205,43500000.0
2006-12-11 10:57:00,2.35195,2.35219,2.35174,2.35186,46000000.0
2006-12-11 10:58:00,2.35201,2.35207,2.35179,2.35179,18300000.0
2006-12-11 10:59:00,2.35185,2.35202,2.35185,2.35195,35300000.0
2006-12-11 11:00:00,2.35178,2.35202,2.35164,2.35183,41200000.0
2006-12-11 11:01:00,2.35164,2.35181,2.35138,2.35138,40200000.0
2006-12-11 11:02:00,2.35161,2.35182,2.35148,2.35179,28400000.0
2006-12-11 11:03:00,2.35158,2.35167,2.35138,2.35143,21600000.0
2006-12-11 11:04:00,2.35097,2.35137,2.35097,2.35115,40000000.0
2006-12-11 11:05:00,2.35133,2.35158,2.35127,2.35127,54500000.0
2006-12-11 11:06:00,2.35146,2.35146,2.35118,2.35138,20300000.0
2006-12-11 11:07:00,2.35131,2.35147,2.3511,2.35147,31900000.0
2006-12-11 11:08:00,2.35142,2.35149,2.35095,2.35095,37300000.0
2006-12-11 11:09:00,2.35083,2.35116,2.35083,2.35114,20400000.0
2006-12-11 11:10:00,2.35116,2.35139,2.35096,2.35104,16600000.0
2006-12-11 11:11:00,2.35114,2.3512,2.35104,2.35117,28900000.0
2006-12-11 11:12:00,2.35114,2.3512,2.35092,2.3512,23200000.0
2006-12-11 11:13:00,2.35125,2.35128,2.35083,2.35083,35000000.0
2006-12-11 11:14:00,2.35095,2.3511,2.35073,2.35077,46800000.0
2006-12-11 11:15:00,2.35067,2.35088,2.3506,2.35083,38200000.0
2006-12-11 11:16:00,2.35063,2.35148,2.35063,2.35148,36100000.0
2006-12-11 11:17:00,2.35141,2.35141,2.351,2.351,26200000.0
2006-12-11 11:18:00,2.35082,2.35082,2.35033,2.35064,21400000.0
2006-12-11 11:19:00,2.35044,2.35064,2.35042,2.35063,18500000.0
2006-12-11 11:20:00,2.35052,2.35053,2.35029,2.35051,46700000.0
2006-12-11 11:21:00,2.35025,2.35054,2.35014,2.35054,24900000.0
2006-12-11 11:22:00,2.35028,2.35051,2.35028,2.35051,15800000.0
2006-12-11 11:23:00,2.35059,2.35085,2.35042,2.35059,49500000.0
2006-12-11 11:24:00,2.3505,2.3505,2.35019,2.3505,29600000.0
2006-12-11 11:25:00,2.35061,2.35075,2.35051,2.35051,49400000.0
2006-12-11 11:26:00,2.35049,2.35052,2.35038,2.35048,25300000.0
2006-12-11 11:27:00,2.35048,2.3506,2.35034,2.35048,22300000.0
2006-12-11 11:28:00,2.35063,2.35089,2.35061,2.35089,53700000.0
2006-12-11 11:29:00,2.35106,2.35172,2.35106,2.35158,49000000.0
2006-12-11 11:30:00,2.35183,2.35228,2.3515,2.35161,35000000.0
2006-12-11 11:31:00,2.3514,2.352,2.35134,2.352,50400000.0
2006-12-11 11:32:00,2.35182,2.35191,2.35165,2.35182,32700000.0
2006-12-11 11:33:00,2.3521,2.35228,2.3519,2.35225,38500000.0
2006-12-11 11:34:00,2.35226,2.35241,2.35221,2.35235,51300000.0
2006-12-11 11:35:00,2.35248,2.35252,2.35227,2.35227,18200000.0
2006-12-11 11:36:00,2.35246,2.35258,2.35225,2.35247,25200000.0
2006-12-11 11:37:00,2.35248,2.35249,2.35233,2.35233,60899998.0
2006-12-11 11:38:00,2.35209,2.35223,2.3516,2.3518,63900000.0
2006-12-11 11:39:00,2.35181,2.35209,2.35181,2.35197,48100000.0
2006-12-11 11:40:00,2.35194,2.35202,2.35173,2.35182,27600000.0
2006-12-11 11:41:00,2.35153,2.3518,2.35147,2.35147,23200000.0
2006-12-11 11:42:00,2.35132,2.35149,2.35128,2.35149,47100000.0
2006-12-11 11:43:00,2.3513,2.3518,2.3513,2.3518,25600000.0
2006-12-11 11:44:00,2.35173,2.35198,2.35173,2.35195,25700000.0
2006-12-11 11:45:00,2.35214,2.35295,2.35214,2.35295,20600000.0
2006-12-11 11:46:00,2.3529,2.3529,2.35245,2.35245,27400000.0
2006-12-11 11:47:00,2.35276,2.35292,2.35251,2.35292,21300000.0
2006-12-11 11:48:00,2.35296,2.35324,2.35275,2.35296,35500000.0
2006-12-11 11:49:00,2.3532,2.3535,2.35309,2.3535,26800000.0
2006-12-11 11:50:00,2.35367,2.3538,2.35332,2.35332,29800000.0
2006-12-11 11:51:00,2.35314,2.35322,2.35288,2.35303,47000000.0
2006-12-11 11:52:00,2.35291,2.35322,2.35277,2.35322,40500000.0
2006-12-11 11:53:00,2.35326,2.35334,2.35294,2.35294,44499999.0
2006-12-11 11:54:00,2.35287,2.35287,2.35233,2.35255,66600000.0
2006-12-11 11:55:00,2.35273,2.35318,2.35273,2.35303,28900000.0
2006-12-11 11:56:00,2.35297,2.35311,2.35282,2.3529,45400000.0
2006-12-11 11:57:00,2.35299,2.35299,2.35243,2.35263,31900000.0
2006-12-11 11:58:00,2.35271,2.35271,2.35244,2.35245,59600000.0
2006-12-11 11:59:00,2.35242,2.35257,2.35228,2.35234,49700000.0
2006-12-11 12:00:00,2.35233,2.3524,2.35211,2.35211,36600000.0
2006-12-11 12:01:00,2.35215,2.35224,2.35209,2.35224,67300000.0
2006-12-11 12:02:00,2.35219,2.35235,2.35212,2.35212,22000000.0
2006-12-11 12:03:00,2.35217,2.35229,2.35213,2.35221,24600000.0
2006-12-11 12:04:00,2.35209,2.35231,2.35198,2.35198,31800000.0
2006-12-11 12:05:00,2.35187,2.352,2.35155,2.35155,42200000.0
2006-12-11 12:06:00,2.35189,2.35226,2.35189,2.35226,37400000.0
2006-12-11 12:07:00,2.35225,2.3523,2.3517,2.3517,46300000.0
2006-12-11 12:08:00,2.3518,2.35205,2.35178,2.35205,23100000.0
2006-12-11 12:09:00,2.35217,2.35235,2.352,2.352,34300000.0
2006-12-11 12:10:00,2.35193,2.35218,2.35192,2.35209,30400000.0
2006-12-11 12:11:00,2.35213,2.35213,2.35193,2.35193,20400000.0
2006-12-11 12:12:00,2.35197,2.35209,2.35156,2.35168,29200000.0
2006-12-11 12:13:00,2.35156,2.3519,2.35151,2.35175,29500000.0
2006-12-11 12:14:00,2.35185,2.352,2.35185,2.35195,33800000.0
2006-12-11 12:15:00,2.35201,2.35216,2.35191,2.35198,38000000.0
2006-12-11 12:16:00,2.35186,2.35195,2.35176,2.35179,56100000.0
2006-12-11 12:17:00,2.35179,2.35179,2.3512,2.35133,44500000.0
2006-12-11 12:18:00,2.3513,2.3513,2.35074,2.35084,52700000.0
2006-12-11 12:19:00,2.35062,2.35089,2.35048,2.35075,45800000.0
2006-12-11 12:20:00,2.35035,2.35041,2.35019,2.35022,29800000.0
2006-12-11 12:21:00,2.35022,2.3505,2.35004,2.35004,32600000.0
2006-12-11 12:22:00,2.35016,2.35016,2.34984,2.34994,41300000.0
2006-12-11 12:23:00,2.35004,2.35024,2.35001,2.3501,54600000.0
2006-12-11 12:24:00,2.35,2.35006,2.34987,2.34991,24000000.0
2006-12-11 12:25:00,2.35003,2.3501,2.34986,2.34986,32900000.0
2006-12-11 12:26:00,2.3497,2.3499,2.34963,2.34972,46100000.0
2006-12-11 12:27:00,2.3498,2.35015,2.34979,2.35015,41100000.0
2006-12-11 12:28:00,2.35012,2.35015,2.34994,2.35015,40000000.0
2006-12-11 12:29:00,2.3502,2.35032,2.35001,2.35005,39600000.0
2006-12-11 12:30:00,2.3502,2.35021,2.35005,2.35017,32800000.0
2006-12-11 12:31:00,2.35005,2.35021,2.34999,2.35003,46500000.0
2006-12-11 12:32:00,2.34998,2.35001,2.34979,2.34998,26700000.0
2006-12-11 12:33:00,2.34965,2.34965,2.34948,2.3495,21800000.0
2006-12-11 12:34:00,2.34955,2.3498,2.34955,2.34971,39200000.0
2006-12-11 12:35:00,2.34958,2.34983,2.34958,2.3498,29600000.0
2006-12-11 12:36:00,2.34975,2.34977,2.34961,2.34976,21600000.0
2006-12-11 12:37:00,2.34977,2.34995,2.34961,2.34995,23000000.0
2006-12-11 12:38:00,2.34993,2.3501,2.34991,2.35007,29800000.0
2006-12-11 12:39:00,2.34995,2.3502,2.34995,2.3502,11200000.0
2006-12-11 12:40:00,2.3504,2.35083,2.35038,2.35051,42400000.0
2006-12-11 12:41:00,2.35067,2.35096,2.35067,2.35085,34300000.0
2006-12-11 12:42:00,2.35079,2.35094,2.35077,2.35077,41100000.0
2006-12-11 12:43:00,2.35074,2.35098,2.35054,2.35054,40300000.0
2006-12-11 12:44:00,2.35064,2.35081,2.35057,2.35057,18800000.0
2006-12-11 12:45:00,2.35058,2.35063,2.35039,2.35063,33400000.0
2006-12-11 12:46:00,2.35046,2.35065,2.35037,2.35055,32500000.0
2006-12-11 12:47:00,2.35044,2.35051,2.35025,2.35025,33700000.0
2006-12-11 12:48:00,2.35023,2.35023,2.34994,2.35017,41700000.0
2006-12-11 12:49:00,2.35019,2.35028,2.35007,2.35019,49700000.0
2006-12-11 12:50:00,2.35017,2.35017,2.34986,2.35003,36700000.0
2006-12-11 12:51:00,2.34989,2.35033,2.34989,2.35018,24700000.0
2006-12-11 12:52:00,2.35044,2.35055,2.35036,2.35036,21700000.0
2006-12-11 12:53:00,2.35064,2.35065,2.35045,2.35065,62700000.0
2006-12-11 12:54:00,2.35062,2.35078,2.35062,2.35068,21100000.0
2006-12-11 12:55:00,2.35048,2.35048,2.35032,2.35038,35200000.0
2006-12-11 12:56:00,2.35027,2.3504,2.35011,2.35019,38000000.0
2006-12-11 12:57:00,2.35032,2.3505,2.35031,2.35038,14600000.0
2006-12-11 12:58:00,2.3505,2.3505,2.35029,2.35037,50500000.0
2006-12-11 12:59:00,2.35036,2.35042,2.35018,2.35024,55100000.0
2006-12-11 13:00:00,2.35014,2.35033,2.35013,2.35014,37500000.0
2006-12-11 13:01:00,2.35028,2.35039,2.35018,2.35018,55600000.0
2006-12-11 13:02:00,2.35023,2.3505,2.3502,2.35044,35500000.0
2006-12-11 13:03:00,2.35031,2.35043,2.35028,2.35028,29900000.0
2006-12-11 13:04:00,2.35025,2.3503,2.35022,2.35023,19200000.0
2006-12-11 13:05:00,2.35024,2.35035,2.35011,2.35027,24700000.0
2006-12-11 13:06:00,2.35016,2.35035,2.35011,2.35025,27700000.0
2006-12-11 13:07:00,2.35026,2.35026,2.35006,2.35014,39900000.0
2006-12-11 13:08:00,2.35018,2.35029,2.35,2.35023,33000000.0
2006-12-11 13:09:00,2.35005,2.35033,2.34994,2.35033,26800000.0
2006-12-11 13:10:00,2.35029,2.35068,2.35029,2.35039,56500000.0
2006-12-11 13:11:00,2.35065,2.35097,2.35064,2.35084,28200000.0
2006-12-11 13:12:00,2.35081,2.35083,2.35057,2.35057,24400000.0
2006-12-11 13:13:00,2.3506,2.35078,2.3506,2.35072,28600000.0
2006-12-11 13:14:00,2.35056,2.35056,2.35028,2.35055,43500000.0
2006-12-11 13:15:00,2.3505,2.35089,2.3505,2.35076,53100000.0
2006-12-11 13:16:00,2.35046,2.3507,2.35037,2.35037,49000001.0
2006-12-11 13:17:00,2.35035,2.35036,2.35007,2.35007,21400000.0
2006-12-11 13:18:00,2.3501,2.35038,2.3501,2.35027,51499999.0
2006-12-11 13:19:00,2.35038,2.35058,2.35017,2.35047,25200000.0
2006-12-11 13:20:00,2.35044,2.35067,2.35039,2.3506,31700000.0
2006-12-11 13:21:00,2.35073,2.35073,2.35027,2.35052,26900000.0
2006-12-11 13:22:00,2.35053,2.35053,2.35031,2.35038,26400000.0
2006-12-11 13:23:00,2.35037,2.35044,2.35029,2.35044,21600000.0
2006-12-11 13:24:00,2.3504,2.35083,2.3504,2.35079,31100000.0
2006-12-11 13:25:00,2.35086,2.35097,2.35074,2.35097,14800000.0
2006-12-11 13:26:00,2.35096,2.35115,2.35085,2.35107,53600000.0
2006-12-11 13:27:00,2.35085,2.35103,2.35084,2.35103,32500000.0
2006-12-11 13:28:00,2.35096,2.35106,2.3508,2.35083,48400000.0
2006-12-11 13:29:00,2.35084,2.35096,2.35084,2.35088,23800000.0
2006-12-11 13:30:00,2.35074,2.35081,2.35074,2.35081,3500000.0
2006-12-11 13:31:00,2.35053,2.35062,2.35049,2.35049,31700000.0
2006-12-11 13:32:00,2.35051,2.35064,2.35042,2.35042,34800000.0
2006-12-11 13:33:00,2.3504,2.3507,2.3504,2.35055,25200000.0
2006-12-11 13:34:00,2.35051,2.35064,2.35051,2.35055,31800000.0
2006-12-11 13:35:00,2.3506,2.3506,2.35046,2.35052,27000000.0
2006-12-11 13:36:00,2.35051,2.35068,2.35047,2.35067,25000000.0
2006-12-11 13:37:00,2.35059,2.35085,2.3505,2.3505,26800000.0
2006-12-11 13:38:00,2.35049,2.35049,2.35032,2.3504,49000000.0
2006-12-11 13:39:00,2.35036,2.35053,2.35036,2.35041,44400000.0
2006-12-11 13:40:00,2.35033,2.35044,2.35029,2.35044,19900000.0
2006-12-11 13:41:00,2.35038,2.35043,2.35026,2.35039,37800000.0
2006-12-11 13:42:00,2.35022,2.35061,2.35022,2.35037,27800000.0
2006-12-11 13:43:00,2.3502,2.35047,2.3502,2.35039,22800000.0
2006-12-11 13:44:00,2.35038,2.35041,2.35018,2.35035,45300000.0
2006-12-11 13:45:00,2.35031,2.35031,2.35004,2.35024,31000000.0
2006-12-11 13:46:00,2.35004,2.35004,2.34947,2.34974,42700000.0
2006-12-11 13:47:00,2.34972,2.34991,2.34972,2.3499,61199999.0
2006-12-11 13:48:00,2.34996,2.35021,2.34993,2.34993,32000000.0
2006-12-11 13:49:00,2.35008,2.3501,2.3499,2.34999,56400000.0
2006-12-11 13:50:00,2.34998,2.35021,2.34998,2.35021,20800000.0
2006-12-11 13:51:00,2.34999,2.35008,2.34992,2.34992,29500000.0
2006-12-11 13:52:00,2.3501,2.35011,2.34985,2.35,42300000.0
2006-12-11 13:53:00,2.34984,2.34987,2.34974,2.34975,38000000.0
2006-12-11 13:54:00,2.34967,2.34979,2.34963,2.34974,47700000.0
2006-12-11 13:55:00,2.34957,2.34965,2.34949,2.34952,25700000.0
2006-12-11 13:56:00,2.34947,2.34967,2.34942,2.3496,23000000.0
2006-12-11 13:57:00,2.34949,2.3498,2.34947,2.3498,27900000.0
2006-12-11 13:58:00,2.34963,2.34969,2.34927,2.34969,40800000.0
2006-12-11 13:59:00,2.34948,2.34968,2.34945,2.34945,38600000.0
2006-12-11 14:00:00,2.34948,2.3497,2.34948,2.34966,47000000.0
2006-12-11 14:01:00,2.34957,2.34972,2.34954,2.34964,41000000.0
2006-12-11 14:02:00,2.34951,2.34972,2.34947,2.3495,20900000.0
2006-12-11 14:03:00,2.34941,2.34941,2.34911,2.34916,22800000.0
2006-12-11 14:04:00,2.34922,2.34937,2.34911,2.34923,32800000.0
2006-12-11 14:05:00,2.34906,2.3493,2.34904,2.34911,33100000.0
2006-12-11 14:06:00,2.34915,2.34929,2.34913,2.34913,23000000.0
2006-12-11 14:07:00,2.34924,2.34939,2.34895,2.34895,35100000.0
2006-12-11 14:08:00,2.34911,2.34934,2.34905,2.34923,31900000.0
2006-12-11 14:09:00,2.3492,2.34937,2.3492,2.34931,18700000.0
2006-12-11 14:10:00,2.34928,2.3496,2.34917,2.34953,29900000.0
2006-12-11 14:11:00,2.34964,2.34973,2.34954,2.34955,41800000.0
2006-12-11 14:12:00,2.34996,2.3502,2.34985,2.3502,18300000.0
2006-12-11 14:13:00,2.35022,2.35055,2.35022,2.35042,44900000.0
2006-12-11 14:14:00,2.35033,2.35051,2.35032,2.35041,51300001.0
2006-12-11 14:15:00,2.35027,2.35035,2.35015,2.35035,26700000.0
2006-12-11 14:16:00,2.35032,2.3504,2.35024,2.35037,39300000.0
2006-12-11 14:17:00,2.35032,2.35057,2.35032,2.35048,19800000.0
2006-12-11 14:18:00,2.35083,2.35106,2.35083,2.35105,13600000.0
2006-12-11 14:19:00,2.35096,2.35122,2.35088,2.35088,54600000.0
2006-12-11 14:20:00,2.35092,2.35104,2.35084,2.35094,51800000.0
2006-12-11 14:21:00,2.35085,2.35124,2.35085,2.35122,24600000.0
2006-12-11 14:22:00,2.35116,2.3512,2.35092,2.35096,49799999.0
2006-12-11 14:23:00,2.3509,2.35103,2.3509,2.35103,33200000.0
2006-12-11 14:24:00,2.35094,2.35108,2.35094,2.35108,32100000.0
2006-12-11 14:25:00,2.35108,2.35167,2.35108,2.35167,29800000.0
2006-12-11 14:26:00,2.3515,2.35163,2.35134,2.35158,39900000.0
2006-12-11 14:27:00,2.35137,2.35154,2.35119,2.35154,31500000.0
2006-12-11 14:28:00,2.35137,2.35163,2.35137,2.3515,33900000.0
2006-12-11 14:29:00,2.35138,2.35159,2.35134,2.3515,51400001.0
2006-12-11 14:30:00,2.35157,2.35166,2.35134,2.3515,36200000.0
2006-12-11 14:31:00,2.3515,2.3516,2.35124,2.3516,38000000.0
2006-12-11 14:32:00,2.35148,2.35148,2.35123,2.35123,20000000.0
2006-12-11 14:33:00,2.351,2.35167,2.351,2.35163,50600000.0
2006-12-11 14:34:00,2.35177,2.35203,2.35168,2.35203,29800000.0
2006-12-11 14:35:00,2.35189,2.35194,2.35176,2.35185,19200000.0
2006-12-11 14:36:00,2.35185,2.35196,2.35183,2.35189,23800000.0
2006-12-11 14:37:00,2.35176,2.35182,2.35158,2.35179,39500000.0
2006-12-11 14:38:00,2.35173,2.3521,2.35166,2.35187,25400000.0
2006-12-11 14:39:00,2.35179,2.35205,2.3517,2.35192,36900000.0
2006-12-11 14:40:00,2.35202,2.35202,2.35177,2.35186,46300000.0
2006-12-11 14:41:00,2.35164,2.35188,2.35164,2.35178,41200000.0
2006-12-11 14:42:00,2.35193,2.35203,2.35183,2.35202,38100000.0
2006-12-11 14:43:00,2.35209,2.35219,2.35173,2.35219,36600000.0
2006-12-11 14:44:00,2.35221,2.35247,2.35212,2.35232,54700000.0
2006-12-11 14:45:00,2.35226,2.35239,2.35209,2.35225,54900000.0
2006-12-11 14:46:00,2.35208,2.35232,2.35208,2.35222,40600000.0
2006-12-11 14:47:00,2.35231,2.35247,2.35225,2.35225,30200000.0
2006-12-11 14:48:00,2.35223,2.35237,2.35218,2.35218,40700000.0
2006-12-11 14:49:00,2.35225,2.35227,2.35215,2.3522,36300000.0
2006-12-11 14:50:00,2.35224,2.35256,2.35224,2.35256,35500001.0
2006-12-11 14:51:00,2.35236,2.35236,2.35199,2.35206,26900000.0
2006-12-11 14:52:00,2.35227,2.35239,2.35219,2.35223,58600000.0
2006-12-11 14:53:00,2.35225,2.3528,2.35225,2.3528,45800000.0
2006-12-11 14:54:00,2.35275,2.35281,2.35259,2.35268,38900000.0
2006-12-11 14:55:00,2.35253,2.35266,2.35243,2.35252,50200000.0
2006-12-11 14:56:00,2.35252,2.35254,2.35242,2.3525,20600000.0
2006-12-11 14:57:00,2.35255,2.35316,2.35255,2.35316,46500000.0
2006-12-11 14:58:00,2.35336,2.3534,2.35315,2.35322,64500000.0
2006-12-11 14:59:00,2.35321,2.35347,2.3532,2.35347,24500000.0
2006-12-11 15:00:00,2.35355,2.35362,2.35308,2.35316,35400000.0
2006-12-11 15:01:00,2.35334,2.35371,2.35334,2.35371,41900000.0
2006-12-11 15:02:00,2.35364,2.35364,2.35327,2.35353,34400000.0
2006-12-11 15:03:00,2.35359,2.35359,2.35339,2.35351,30399999.0
2006-12-11 15:04:00,2.35367,2.35389,2.35336,2.35374,33500000.0
2006-12-11 15:05:00,2.35387,2.354,2.35373,2.354,43100000.0
2006-12-11 15:06:00,2.35377,2.35393,2.35377,2.35388,50500000.0
2006-12-11 15:07:00,2.35379,2.35396,2.35375,2.35389,26600000.0
2006-12-11 15:08:00,2.35372,2.3539,2.35362,2.35369,20000000.0
2006-12-11 15:09:00,2.35372,2.35383,2.35357,2.3536,39900000.0
2006-12-11 15:10:00,2.35356,2.35366,2.35342,2.35342,32700000.0
2006-12-11 15:11:00,2.35334,2.35334,2.3532,2.3532,11600000.0
2006-12-11 15:12:00,2.35309,2.35324,2.353,2.35318,39900000.0
2006-12-11 15:13:00,2.35335,2.35351,2.35327,2.35327,26900000.0
2006-12-11 15:14:00,2.35353,2.35364,2.35328,2.35355,24700000.0
2006-12-11 15:15:00,2.35358,2.35358,2.35337,2.35337,19400000.0
2006-12-11 15:16:00,2.35329,2.35367,2.35325,2.35357,27200000.0
2006-12-11 15:17:00,2.35364,2.35364,2.35342,2.35342,22800000.0
2006-12-11 15:18:00,2.35344,2.35345,2.3534,2.35342,17600000.0
2006-12-11 15:19:00,2.35336,2.35375,2.35336,2.35357,43500000.0
2006-12-11 15:20:00,2.35348,2.35348,2.35324,2.35345,25500000.0
2006-12-11 15:21:00,2.35351,2.35411,2.35332,2.35411,25100000.0
2006-12-11 15:22:00,2.35398,2.35448,2.35398,2.35448,41700000.0
2006-12-11 15:23:00,2.35432,2.35432,2.35421,2.35425,45900000.0
2006-12-11 15:24:00,2.35429,2.35439,2.35407,2.35415,32700000.0
2006-12-11 15:25:00,2.35397,2.3541,2.35391,2.35402,36300000.0
2006-12-11 15:26:00,2.35398,2.35417,2.35398,2.35417,27200000.0
2006-12-11 15:27:00,2.35415,2.35429,2.35414,2.35425,38400000.0
2006-12-11 15:28:00,2.35418,2.35443,2.35409,2.35427,44000000.0
2006-12-11 15:29:00,2.35415,2.35433,2.35411,2.35433,30000000.0
2006-12-11 15:30:00,2.35416,2.3543,2.35416,2.35426,33700000.0
2006-12-11 15:31:00,2.35429,2.35439,2.35428,2.35431,21600000.0
2006-12-11 15:32:00,2.35437,2.35437,2.35381,2.35388,38699999.0
2006-12-11 15:33:00,2.35375,2.35377,2.35334,2.35334,70900000.0
2006-12-11 15:34:00,2.35347,2.35351,2.35317,2.35348,53800000.0
2006-12-11 15:35:00,2.35315,2.35317,2.35257,2.3528,51500000.0
2006-12-11 15:36:00,2.35287,2.35323,2.35287,2.35301,48400000.0
2006-12-11 15:37:00,2.3533,2.35337,2.35322,2.35322,29300000.0
2006-12-11 15:38:00,2.35331,2.35332,2.35319,2.35325,36100000.0
2006-12-11 15:39:00,2.3533,2.3533,2.35284,2.35294,49900000.0
2006-12-11 15:40:00,2.35306,2.35306,2.35291,2.35292,49800000.0
2006-12-11 15:41:00,2.35286,2.35286,2.35211,2.35221,33600000.0
2006-12-11 15:42:00,2.35244,2.35271,2.35244,2.35267,33100000.0
2006-12-11 15:43:00,2.35277,2.35303,2.35277,2.35303,38700000.0
2006-12-11 15:44:00,2.35297,2.35299,2.35288,2.35293,51099999.0
2006-12-11 15:45:00,2.35288,2.35288,2.35269,2.35269,48700000.0
2006-12-11 15:46:00,2.35275,2.35295,2.3526,2.3526,26400000.0
2006-12-11 15:47:00,2.35263,2.35284,2.35256,2.35277,37800000.0
2006-12-11 15:48:00,2.35287,2.35302,2.35283,2.35294,54500000.0
2006-12-11 15:49:00,2.35301,2.35305,2.35276,2.35288,39100000.0
2006-12-11 15:50:00,2.35275,2.35302,2.35275,2.35302,28000000.0
2006-12-11 15:51:00,2.35285,2.35322,2.35285,2.35313,57499999.0
2006-12-11 15:52:00,2.35319,2.35345,2.35315,2.35345,36300000.0
2006-12-11 15:53:00,2.35322,2.35322,2.35307,2.35307,19100000.0
2006-12-11 15:54:00,2.35307,2.35338,2.35307,2.3533,44400000.0
2006-12-11 15:55:00,2.35327,2.35327,2.35308,2.35315,25900000.0
2006-12-11 15:56:00,2.35324,2.3535,2.35324,2.35335,33500000.0
2006-12-11 15:57:00,2.35344,2.35364,2.35336,2.35352,33300000.0
2006-12-11 15:58:00,2.35377,2.35378,2.35362,2.35364,35400000.0
2006-12-11 15:59:00,2.35371,2.35397,2.35371,2.35382,26600000.0
2006-12-11 16:00:00,2.35385,2.35408,2.35379,2.35401,32000000.0
2006-12-11 16:01:00,2.35407,2.35416,2.35399,2.35399,12600000.0
2006-12-11 16:02:00,2.35394,2.35399,2.35383,2.35388,18700000.0
2006-12-11 16:03:00,2.35365,2.35368,2.35344,2.35368,15400000.0
2006-12-11 16:04:00,2.35355,2.35364,2.35331,2.35331,32000000.0
2006-12-11 16:05:00,2.35346,2.35356,2.35327,2.35353,39200000.0
2006-12-11 16:06:00,2.35359,2.3537,2.35334,2.35334,39100000.0
2006-12-11 16:07:00,2.35328,2.35328,2.3528,2.3528,17700000.0
2006-12-11 16:08:00,2.35279,2.35313,2.35279,2.3529,30300000.0
2006-12-11 16:09:00,2.35289,2.35289,2.35269,2.35288,19900000.0
2006-12-11 16:10:00,2.35297,2.35308,2.35286,2.3529,28000000.0
2006-12-11 16:11:00,2.35288,2.35293,2.35271,2.35283,27400000.0
2006-12-11 16:12:00,2.35283,2.35296,2.35272,2.35282,63700000.0
2006-12-11 16:13:00,2.35288,2.35319,2.35288,2.35312,29100000.0
2006-12-11 16:14:00,2.35317,2.35317,2.35289,2.3529,50100000.0
2006-12-11 16:15:00,2.35295,2.3531,2.35288,2.35288,39300000.0
2006-12-11 16:16:00,2.3529,2.35296,2.35281,2.35296,33400000.0
2006-12-11 16:17:00,2.35294,2.35347,2.35294,2.35347,25500000.0
2006-12-11 16:18:00,2.35331,2.35335,2.35319,2.35323,39200000.0
2006-12-11 16:19:00,2.35327,2.35331,2.35297,2.35297,27900000.0
2006-12-11 16:20:00,2.35312,2.35326,2.35305,2.35311,44400000.0
2006-12-11 16:21:00,2.35313,2.35313,2.35282,2.353,38300000.0
2006-12-11 16:22:00,2.35299,2.35299,2.35266,2.3527,13000000.0
2006-12-11 16:23:00,2.35269,2.35295,2.35265,2.35284,35200000.0
2006-12-11 16:24:00,2.35277,2.35312,2.35267,2.35277,42600000.0
2006-12-11 16:25:00,2.35288,2.35301,2.35274,2.35301,29100000.0
2006-12-11 16:26:00,2.35281,2.35294,2.35267,2.35272,52300000.0
2006-12-11 16:27:00,2.35287,2.35316,2.35287,2.35296,23800000.0
2006-12-11 16:28:00,2.35296,2.35303,2.3528,2.35285,55400000.0
2006-12-11 16:29:00,2.35277,2.35304,2.35277,2.35288,23200000.0
2006-12-11 16:30:00,2.35291,2.35319,2.35288,2.35303,27500000.0
2006-12-11 16:31:00,2.35304,2.35318,2.35284,2.35304,50700000.0
2006-12-11 16:32:00,2.3532,2.3532,2.35303,2.35303,20600000.0
2006-12-11 16:33:00,2.35309,2.3533,2.35307,2.3533,26200000.0
2006-12-11 16:34:00,2.35338,2.35343,2.35315,2.35329,30600000.0
2006-12-11 16:35:00,2.35315,2.35332,2.3531,2.35315,33600000.0
2006-12-11 16:36:00,2.35298,2.35318,2.35292,2.353,25800000.0
2006-12-11 16:37:00,2.35308,2.35324,2.35296,2.35306,40600000.0
2006-12-11 16:38:00,2.3529,2.35322,2.3529,2.35302,29000000.0
2006-12-11 16:39:00,2.35309,2.35309,2.35295,2.35306,21800000.0
2006-12-11 16:40:00,2.3532,2.35325,2.35302,2.35312,35700000.0
2006-12-11 16:41:00,2.35303,2.35316,2.35295,2.35316,49000000.0
2006-12-11 16:42:00,2.35312,2.35312,2.35284,2.35295,24200000.0
2006-12-11 16:43:00,2.35303,2.35323,2.35279,2.35295,28200000.0
2006-12-11 16:44:00,2.3526,2.35292,2.3526,2.35274,35500000.0
2006-12-11 16:45:00,2.35273,2.35299,2.35273,2.35297,56400000.0
2006-12-11 16:46:00,2.35304,2.35304,2.35262,2.3527,34500000.0
2006-12-11 16:47:00,2.35265,2.3529,2.3526,2.3529,37800000.0
2006-12-11 16:48:00,2.35282,2.35303,2.3528,2.353,22800000.0
2006-12-11 16:49:00,2.35294,2.35314,2.35291,2.35291,30900000.0
2006-12-11 16:50:00,2.35291,2.35303,2.35282,2.35294,41300000.0
2006-12-11 16:51:00,2.35293,2.35298,2.35272,2.35272,36400000.0
2006-12-11 16:52:00,2.35287,2.35287,2.3525,2.35268,34000000.0
2006-12-11 16:53:00,2.35276,2.35286,2.35267,2.35271,32500000.0
2006-12-11 16:54:00,2.35276,2.3528,2.35256,2.35267,37800000.0
2006-12-11 16:55:00,2.35278,2.35295,2.35256,2.35273,47500000.0
2006-12-11 16:56:00,2.35297,2.35307,2.35282,2.3529,36200000.0
2006-12-11 16:57:00,2.35306,2.35312,2.35284,2.35298,36600000.0
2006-12-11 16:58:00,2.35292,2.35294,2.35273,2.35273,53500000.0
2006-12-11 16:59:00,2.35272,2.35307,2.35272,2.35306,33100000.0
2006-12-11 17:00:00,2.35297,2.35297,2.35271,2.35278,37900000.0
2006-12-11 17:01:00,2.35282,2.35299,2.35278,2.35298,26100000.0
2006-12-11 17:02:00,2.3529,2.3532,2.3529,2.3532,35800000.0
2006-12-11 17:03:00,2.35338,2.35357,2.35324,2.3534,25800000.0
2006-12-11 17:04:00,2.35339,2.35349,2.35327,2.35331,38200000.0
2006-12-11 17:05:00,2.35314,2.35319,2.35297,2.35302,57600000.0
2006-12-11 17:06:00,2.35297,2.35301,2.35279,2.35297,38600000.0
2006-12-11 17:07:00,2.35318,2.35327,2.35299,2.35312,32400000.0
2006-12-11 17:08:00,2.35309,2.35314,2.35282,2.35291,30500000.0
2006-12-11 17:09:00,2.35296,2.35339,2.35296,2.35331,50399999.0
2006-12-11 17:10:00,2.35329,2.35329,2.35298,2.3531,23300000.0
2006-12-11 17:11:00,2.35313,2.35328,2.35294,2.35315,39000000.0
2006-12-11 17:12:00,2.35321,2.35321,2.35306,2.35314,33800000.0
2006-12-11 17:13:00,2.35307,2.35318,2.35288,2.35295,42400000.0
2006-12-11 17:14:00,2.35301,2.35305,2.35285,2.35299,55100000.0
2006-12-11 17:15:00,2.35297,2.35313,2.35297,2.35312,32700000.0
2006-12-11 17:16:00,2.35307,2.35307,2.35271,2.35281,34300000.0
2006-12-11 17:17:00,2.35276,2.35276,2.35231,2.35252,20800000.0
2006-12-11 17:18:00,2.35254,2.35263,2.35229,2.3524,57800000.0
2006-12-11 17:19:00,2.3522,2.3522,2.35189,2.35201,41399999.0
2006-12-11 17:20:00,2.3522,2.35247,2.3522,2.35234,29100000.0
2006-12-11 17:21:00,2.35234,2.35252,2.35217,2.35235,55500000.0
2006-12-11 17:22:00,2.35237,2.35262,2.35233,2.35242,22200000.0
2006-12-11 17:23:00,2.35247,2.35247,2.35207,2.35213,36500000.0
2006-12-11 17:24:00,2.35211,2.3523,2.35203,2.3523,44600000.0
2006-12-11 17:25:00,2.35228,2.35265,2.35227,2.35235,47000000.0
2006-12-11 17:26:00,2.35226,2.35242,2.35226,2.35239,28900000.0
2006-12-11 17:27:00,2.3524,2.3524,2.35223,2.35228,57300000.0
2006-12-11 17:28:00,2.35242,2.35247,2.3523,2.3523,24600000.0
2006-12-11 17:29:00,2.3522,2.35249,2.3522,2.35223,40200000.0
2006-12-11 17:30:00,2.35225,2.35246,2.35219,2.35226,40600000.0
2006-12-11 17:31:00,2.35248,2.35258,2.35208,2.35211,36700000.0
2006-12-11 17:32:00,2.35215,2.35233,2.35209,2.35233,43300000.0
2006-12-11 17:33:00,2.35248,2.35254,2.35235,2.35235,35100000.0
2006-12-11 17:34:00,2.35235,2.35258,2.3523,2.3523,27700000.0
2006-12-11 17:35:00,2.35231,2.35252,2.35224,2.35224,31700000.0
2006-12-11 17:36:00,2.35226,2.35237,2.35223,2.35227,19700000.0
2006-12-11 17:37:00,2.35208,2.35248,2.35208,2.35246,56400000.0
2006-12-11 17:38:00,2.35259,2.35271,2.35234,2.35266,45200000.0
2006-12-11 17:39:00,2.35238,2.35258,2.35208,2.35225,45100000.0
2006-12-11 17:40:00,2.35224,2.35225,2.35198,2.35209,28100000.0
2006-12-11 17:41:00,2.35199,2.35199,2.35178,2.35183,31300000.0
2006-12-11 17:42:00,2.35186,2.35202,2.35167,2.35185,52900000.0
2006-12-11 17:43:00,2.35191,2.35191,2.35154,2.35176,38300000.0
2006-12-11 17:44:00,2.35144,2.35144,2.35095,2.35095,49400000.0
2006-12-11 17:45:00,2.35105,2.35129,2.35103,2.35122,37500000.0
2006-12-11 17:46:00,2.35129,2.35139,2.35129,2.35139,8600000.0
2006-12-11 17:47:00,2.35143,2.3516,2.35142,2.3516,21500000.0
2006-12-11 17:48:00,2.35116,2.35134,2.35103,2.35123,77300000.0
2006-12-11 17:49:00,2.35127,2.35145,2.35105,2.35105,45200000.0
2006-12-11 17:50:00,2.35128,2.35161,2.35128,2.35155,41800000.0
2006-12-11 17:51:00,2.35141,2.35141,2.35124,2.35129,41600000.0
2006-12-11 17:52:00,2.35114,2.35129,2.35098,2.35098,52100000.0
2006-12-11 17:53:00,2.35085,2.35115,2.35084,2.35093,37600000.0
2006-12-11 17:54:00,2.35086,2.35114,2.35086,2.35114,22700000.0
2006-12-11 17:55:00,2.35112,2.35112,2.35069,2.35078,39100000.0
2006-12-11 17:56:00,2.35094,2.35095,2.35075,2.35095,51399999.0
2006-12-11 17:57:00,2.35107,2.3514,2.35107,2.35136,27800000.0
2006-12-11 17:58:00,2.35141,2.35181,2.35141,2.35153,42300000.0
2006-12-11 17:59:00,2.35135,2.35164,2.35135,2.3514,40300000.0
2006-12-11 18:00:00,2.35144,2.35168,2.35142,2.35168,43200000.0
2006-12-11 18:01:00,2.35173,2.35182,2.35141,2.35162,326900000.0
2006-12-11 18:02:00,2.35175,2.35195,2.3516,2.3516,375899999.0
2006-12-11 18:03:00,2.35161,2.35187,2.35151,2.35155,468800001.0
2006-12-11 18:04:00,2.35153,2.35182,2.35139,2.35152,285700000.0
2006-12-11 18:05:00,2.3517,2.3519,2.35154,2.35169,199100001.0
2006-12-11 18:06:00,2.35161,2.35175,2.35122,2.35162,414000000.0
2006-12-11 18:07:00,2.35173,2.35214,2.3517,2.35192,368600000.0
2006-12-11 18:08:00,2.35174,2.35224,2.35174,2.35183,423200000.0
2006-12-11 18:09:00,2.3518,2.35192,2.35162,2.35168,272900000.0
2006-12-11 18:10:00,2.3519,2.3519,2.35141,2.35181,262900000.0
2006-12-11 18:11:00,2.35181,2.35197,2.3517,2.35193,213200000.0
2006-12-11 18:12:00,2.35189,2.35209,2.35168,2.35198,194700000.0
2006-12-11 18:13:00,2.35182,2.35205,2.35173,2.35187,178300000.0
2006-12-11 18:14:00,2.35199,2.35199,2.35157,2.35174,344600000.0
2006-12-11 18:15:00,2.35182,2.35202,2.35174,2.35183,290200000.0
2006-12-11 18:16:00,2.35202,2.3524,2.35184,2.35213,321600000.0
2006-12-11 18:17:00,2.35206,2.3524,2.35195,2.35196,239999999.0
2006-12-11 18:18:00,2.35212,2.3523,2.35192,2.35205,145000000.0
2006-12-11 18:19:00,2.35203,2.3523,2.35203,2.35203,267400001.0
2006-12-11 18:20:00,2.352,2.35219,2.35196,2.3521,180000000.0
2006-12-11 18:21:00,2.35207,2.35233,2.35197,2.35226,226800001.0
2006-12-11 18:22:00,2.35241,2.35255,2.35231,2.35246,247200001.0
2006-12-11 18:23:00,2.35232,2.3524,2.352,2.3524,354100000.0
2006-12-11 18:24:00,2.35237,2.3524,2.3521,2.3521,304500000.0
2006-12-11 18:25:00,2.35212,2.35243,2.35204,2.35211,304300000.0
2006-12-11 18:26:00,2.35211,2.35241,2.35207,2.35207,318000000.0
2006-12-11 18:27:00,2.35216,2.35237,2.3521,2.35217,300900000.0
2006-12-11 18:28:00,2.35215,2.35216,2.35186,2.35194,203199999.0
2006-12-11 18:29:00,2.35188,2.35207,2.35178,2.35201,241699999.0
2006-12-11 18:30:00,2.35199,2.35201,2.35163,2.35195,264100000.0
2006-12-11 18:31:00,2.35214,2.35223,2.35194,2.35197,186700000.0
2006-12-11 18:32:00,2.35192,2.35209,2.35173,2.35198,140700000.0
2006-12-11 18:33:00,2.3521,2.35233,2.35198,2.35198,282300000.0
2006-12-11 18:34:00,2.35215,2.35228,2.35183,2.35219,400100000.0
2006-12-11 18:35:00,2.35198,2.35255,2.35193,2.35255,144500000.0
2006-12-11 18:36:00,2.35248,2.35248,2.35174,2.35185,94900000.0
2006-12-11 18:37:00,2.35186,2.35212,2.35186,2.35189,93400000.0
2006-12-11 18:38:00,2.35184,2.35185,2.35163,2.35171,116499999.0
2006-12-11 18:39:00,2.3517,2.35199,2.35165,2.35173,165300000.0
2006-12-11 18:40:00,2.35189,2.35189,2.3515,2.35155,230200001.0
2006-12-11 18:41:00,2.35153,2.35177,2.35147,2.35156,188799998.0
2006-12-11 18:42:00,2.3516,2.3516,2.35114,2.35114,132699999.0
2006-12-11 18:43:00,2.35115,2.35169,2.35103,2.35169,56400000.0
2006-12-11 18:44:00,2.3518,2.35188,2.35152,2.35178,153000000.0
2006-12-11 18:45:00,2.35184,2.35192,2.35171,2.35177,81200000.0
2006-12-11 18:46:00,2.352,2.35239,2.352,2.35233,39600000.0
2006-12-11 18:47:00,2.35246,2.35277,2.35241,2.35268,38200000.0
2006-12-11 18:48:00,2.35257,2.35271,2.35247,2.3525,98000000.0
2006-12-11 18:49:00,2.35263,2.35266,2.35245,2.35266,15800000.0
2006-12-11 18:50:00,2.35259,2.35277,2.35257,2.35263,36500000.0
2006-12-11 18:51:00,2.35252,2.35269,2.3524,2.3525,127800000.0
2006-12-11 18:52:00,2.35252,2.35269,2.35251,2.35251,137600000.0
2006-12-11 18:53:00,2.3526,2.3528,2.3526,2.35267,152100000.0
2006-12-11 18:54:00,2.35254,2.35279,2.35247,2.35267,131500000.0
2006-12-11 18:55:00,2.35268,2.35292,2.3526,2.35292,182300000.0
2006-12-11 18:56:00,2.35292,2.35292,2.35264,2.35272,37500000.0
2006-12-11 18:57:00,2.35268,2.3528,2.35237,2.35237,72500000.0
2006-12-11 18:58:00,2.35241,2.35289,2.35241,2.35266,197900000.0
2006-12-11 18:59:00,2.35283,2.35324,2.35283,2.35303,193500000.0
2006-12-11 19:00:00,2.35305,2.35305,2.35277,2.35287,83700001.0
2006-12-11 19:01:00,2.35238,2.35238,2.35151,2.35151,15600000.0
2006-12-11 19:02:00,2.35137,2.35161,2.35099,2.35129,173800000.0
2006-12-11 19:03:00,2.35147,2.3524,2.35131,2.3524,92800001.0
2006-12-11 19:04:00,2.35232,2.35246,2.35203,2.35228,51500000.0
2006-12-11 19:05:00,2.35238,2.35248,2.35206,2.35233,35200000.0
2006-12-11 19:06:00,2.35242,2.35275,2.35232,2.35232,233000000.0
2006-12-11 19:07:00,2.35233,2.35255,2.35211,2.35217,151600000.0
2006-12-11 19:08:00,2.35246,2.35246,2.35154,2.35198,253900000.0
2006-12-11 19:09:00,2.35197,2.35221,2.35177,2.35201,136900000.0
2006-12-11 19:10:00,2.35207,2.35212,2.35182,2.35192,81900000.0
2006-12-11 19:11:00,2.35188,2.35193,2.35147,2.35147,65800000.0
2006-12-11 19:12:00,2.35148,2.35212,2.35148,2.35212,36900000.0
2006-12-11 19:13:00,2.35212,2.35215,2.3519,2.35197,146600000.0
2006-12-11 19:14:00,2.35212,2.35212,2.35188,2.35199,96900001.0
2006-12-11 19:15:00,2.3519,2.35235,2.35184,2.35207,109500000.0
2006-12-11 19:16:00,2.35226,2.35226,2.35159,2.35159,48599999.0
2006-12-11 19:17:00,2.3516,2.35178,2.3514,2.35144,98800000.0
2006-12-11 19:18:00,2.35145,2.35185,2.35113,2.35129,143900000.0
2006-12-11 19:19:00,2.35123,2.35184,2.3512,2.35184,80900000.0
2006-12-11 19:20:00,2.35208,2.3521,2.35179,2.35195,121100000.0
2006-12-11 19:21:00,2.35193,2.35221,2.35175,2.35207,113500000.0
2006-12-11 19:22:00,2.35222,2.35282,2.35221,2.35248,81400000.0
2006-12-11 19:23:00,2.35237,2.35259,2.35228,2.35238,148700000.0
2006-12-11 19:24:00,2.35234,2.35246,2.35198,2.35237,105099999.0
2006-12-11 19:25:00,2.35206,2.35243,2.35206,2.35233,83900000.0
2006-12-11 19:26:00,2.35232,2.35241,2.35201,2.35226,112100000.0
2006-12-11 19:27:00,2.3524,2.35302,2.35229,2.35302,148600000.0
2006-12-11 19:28:00,2.35307,2.35307,2.35274,2.35274,104799999.0
2006-12-11 19:29:00,2.35268,2.35268,2.35241,2.35268,104400000.0
2006-12-11 19:30:00,2.35261,2.3528,2.35227,2.35256,198100000.0
2006-12-11 19:31:00,2.35225,2.35225,2.35141,2.35157,57200000.0
2006-12-11 19:32:00,2.35144,2.35157,2.35112,2.35132,161900001.0
2006-12-11 19:33:00,2.35106,2.35139,2.35106,2.35118,110199999.0
2006-12-11 19:34:00,2.35127,2.35156,2.35108,2.35148,105400000.0
2006-12-11 19:35:00,2.35154,2.35182,2.35152,2.35161,142000000.0
2006-12-11 19:36:00,2.35157,2.35188,2.35144,2.35167,128900000.0
2006-12-11 19:37:00,2.35175,2.35175,2.35126,2.3513,50500000.0
2006-12-11 19:38:00,2.35094,2.35113,2.35084,2.35099,20300000.0
2006-12-11 19:39:00,2.35096,2.35096,2.35061,2.35085,59800000.0
2006-12-11 19:40:00,2.3509,2.35105,2.35088,2.35092,111800000.0
2006-12-11 19:41:00,2.35088,2.35118,2.35088,2.35118,68900000.0
2006-12-11 19:42:00,2.35139,2.35151,2.35122,2.35124,79500000.0
2006-12-11 19:43:00,2.35135,2.35165,2.35135,2.35165,51500000.0
2006-12-11 19:44:00,2.35167,2.35167,2.3513,2.35144,66400000.0
2006-12-11 19:45:00,2.35138,2.35142,2.35118,2.35142,57400000.0
2006-12-11 19:46:00,2.35153,2.35153,2.3511,2.35111,100300001.0
2006-12-11 19:47:00,2.35118,2.35128,2.35095,2.35127,32700000.0
2006-12-11 19:48:00,2.35122,2.35141,2.35113,2.35119,67500000.0
2006-12-11 19:49:00,2.35133,2.35147,2.35124,2.35124,122600000.0
2006-12-11 19:50:00,2.35117,2.35117,2.35077,2.35082,47600000.0
2006-12-11 19:51:00,2.35068,2.35093,2.35064,2.3507,100700000.0
2006-12-11 19:52:00,2.35068,2.35092,2.35068,2.35091,61600000.0
2006-12-11 19:53:00,2.35089,2.35123,2.35087,2.35113,23200000.0
2006-12-11 19:54:00,2.35123,2.35123,2.35095,2.35119,81900000.0
2006-12-11 19:55:00,2.35125,2.35129,2.35072,2.35078,39300001.0
2006-12-11 19:56:00,2.351,2.35111,2.35065,2.35084,75500000.0
2006-12-11 19:57:00,2.35084,2.35095,2.35059,2.35062,136800000.0
2006-12-11 19:58:00,2.35058,2.35073,2.35058,2.35065,108600000.0
2006-12-11 19:59:00,2.35055,2.35059,2.35026,2.3503,148600000.0
2006-12-11 20:00:00,2.35007,2.35049,2.34993,2.35007,56300000.0
2006-12-11 20:01:00,2.35004,2.35039,2.34975,2.35032,96100000.0
2006-12-11 20:02:00,2.35022,2.35028,2.34996,2.35014,27000000.0
2006-12-11 20:03:00,2.35004,2.35044,2.35004,2.35044,22400000.0
2006-12-11 20:04:00,2.35041,2.35058,2.3504,2.35057,32700000.0
2006-12-11 20:05:00,2.3505,2.3505,2.35039,2.3504,47200000.0
2006-12-11 20:06:00,2.35036,2.35064,2.3503,2.35055,37300000.0
2006-12-11 20:07:00,2.35076,2.35086,2.35073,2.35077,63500000.0
2006-12-11 20:08:00,2.35075,2.35083,2.35063,2.35063,62700000.0
2006-12-11 20:09:00,2.35069,2.35088,2.35057,2.35088,27600000.0
2006-12-11 20:10:00,2.35105,2.35105,2.35079,2.35084,41100000.0
2006-12-11 20:11:00,2.35072,2.35089,2.35052,2.35086,63900000.0
2006-12-11 20:12:00,2.35092,2.35127,2.35092,2.35118,137200000.0
2006-12-11 20:13:00,2.35116,2.35134,2.35099,2.35133,190100000.0
2006-12-11 20:14:00,2.35144,2.35144,2.35115,2.35115,72100000.0
2006-12-11 20:15:00,2.35117,2.35129,2.35083,2.35097,154600000.0
2006-12-11 20:16:00,2.35093,2.35107,2.35081,2.35103,171600000.0
2006-12-11 20:17:00,2.351,2.35111,2.35097,2.35108,23900000.0
2006-12-11 20:18:00,2.35116,2.35125,2.35096,2.35104,86500000.0
2006-12-11 20:19:00,2.35103,2.35122,2.35095,2.35122,158400000.0
2006-12-11 20:20:00,2.3512,2.35136,2.35092,2.35113,218799999.0
2006-12-11 20:21:00,2.35116,2.35131,2.35112,2.35128,70100000.0
2006-12-11 20:22:00,2.35115,2.35128,2.35088,2.35128,75100000.0
2006-12-11 20:23:00,2.35119,2.35135,2.35093,2.35116,150400000.0
2006-12-11 20:24:00,2.35132,2.35142,2.35127,2.35132,51100000.0
2006-12-11 20:25:00,2.35126,2.35147,2.35126,2.35133,174499999.0
2006-12-11 20:26:00,2.35138,2.35157,2.35124,2.35139,142700000.0
2006-12-11 20:27:00,2.35123,2.35123,2.35089,2.35119,121200000.0
2006-12-11 20:28:00,2.3512,2.35134,2.35107,2.35107,236100000.0
2006-12-11 20:29:00,2.35116,2.35133,2.35105,2.35115,150400000.0
2006-12-11 20:30:00,2.35114,2.35135,2.35103,2.35113,318199999.0
2006-12-11 20:31:00,2.35103,2.35122,2.35098,2.35101,208300000.0
2006-12-11 20:32:00,2.35109,2.35122,2.35083,2.35084,339700000.0
2006-12-11 20:33:00,2.35084,2.35126,2.35083,2.35092,98299999.0
2006-12-11 20:34:00,2.35096,2.35121,2.35096,2.351,89100000.0
2006-12-11 20:35:00,2.35114,2.35114,2.35088,2.351,47400000.0
2006-12-11 20:36:00,2.35098,2.35105,2.35085,2.35103,74300000.0
2006-12-11 20:37:00,2.35086,2.35097,2.35066,2.35066,116500000.0
2006-12-11 20:38:00,2.35069,2.35095,2.35058,2.35079,181800000.0
2006-12-11 20:39:00,2.35078,2.35078,2.35068,2.35075,142899999.0
2006-12-11 20:40:00,2.35087,2.35109,2.35084,2.35085,188800000.0
2006-12-11 20:41:00,2.35088,2.35114,2.35071,2.35109,136600000.0
2006-12-11 20:42:00,2.3512,2.35131,2.35116,2.35117,57000000.0
2006-12-11 20:43:00,2.35123,2.35123,2.35101,2.3511,104900001.0
2006-12-11 20:44:00,2.35115,2.35142,2.35109,2.35134,195499999.0
2006-12-11 20:45:00,2.35129,2.35156,2.35116,2.35156,52000000.0
2006-12-11 20:46:00,2.35156,2.35162,2.3515,2.35154,37700000.0
2006-12-11 20:47:00,2.3516,2.3516,2.3514,2.35149,141400000.0
2006-12-11 20:48:00,2.35151,2.35178,2.35144,2.35161,195500000.0
2006-12-11 20:49:00,2.35171,2.35173,2.35154,2.35161,100800000.0
2006-12-11 20:50:00,2.35163,2.35187,2.35157,2.35157,132700000.0
2006-12-11 20:51:00,2.35135,2.35146,2.3513,2.35132,114500000.0
2006-12-11 20:52:00,2.35143,2.35165,2.35135,2.35149,162600000.0
2006-12-11 20:53:00,2.35153,2.35166,2.35132,2.35141,198999998.0
2006-12-11 20:54:00,2.35151,2.35164,2.35148,2.35156,144400000.0
2006-12-11 20:55:00,2.35152,2.35157,2.35143,2.35143,29200000.0
2006-12-11 20:56:00,2.35144,2.35159,2.35134,2.35135,238600000.0
2006-12-11 20:57:00,2.35132,2.35152,2.35127,2.35133,298500000.0
2006-12-11 20:58:00,2.35155,2.35168,2.35137,2.35144,178300000.0
2006-12-11 20:59:00,2.35145,2.35163,2.35126,2.35137,202000000.0
2006-12-11 21:00:00,2.35142,2.35151,2.35126,2.35126,229500000.0
2006-12-11 21:01:00,2.3513,2.3516,2.3513,2.35157,301100001.0
2006-12-11 21:02:00,2.35168,2.35179,2.35148,2.35148,107800000.0
2006-12-11 21:03:00,2.35148,2.35155,2.35144,2.35147,92800000.0
2006-12-11 21:04:00,2.35145,2.35151,2.35138,2.35151,68100000.0
2006-12-11 21:05:00,2.35148,2.35156,2.35133,2.35133,66300000.0
2006-12-11 21:06:00,2.35119,2.35119,2.35101,2.35101,60000000.0
2006-12-11 21:07:00,2.35094,2.35114,2.35089,2.35099,34100000.0
2006-12-11 21:08:00,2.35103,2.35127,2.35103,2.35126,28100000.0
2006-12-11 21:09:00,2.35136,2.35141,2.35134,2.3514,54200000.0
2006-12-11 21:10:00,2.35142,2.35142,2.35135,2.35137,112500000.0
2006-12-11 21:11:00,2.35138,2.35151,2.35128,2.35138,147700000.0
2006-12-11 21:12:00,2.35128,2.3513,2.35121,2.3513,40600000.0
2006-12-11 21:13:00,2.3513,2.35159,2.35111,2.35111,127000000.0
2006-12-11 21:14:00,2.3512,2.35125,2.35089,2.35125,139800000.0
2006-12-11 21:15:00,2.35116,2.35172,2.3511,2.35146,148800000.0
2006-12-11 21:16:00,2.35153,2.35175,2.35125,2.35161,89500000.0
2006-12-11 21:17:00,2.35163,2.352,2.35162,2.35184,147500000.0
2006-12-11 21:18:00,2.35165,2.35193,2.35148,2.35166,153200000.0
2006-12-11 21:19:00,2.35159,2.35164,2.35091,2.35093,85600000.0
2006-12-11 21:20:00,2.35097,2.35124,2.35095,2.35112,217700000.0
2006-12-11 21:21:00,2.3512,2.35159,2.35117,2.35117,232300000.0
2006-12-11 21:22:00,2.35134,2.35158,2.35123,2.35142,176000000.0
2006-12-11 21:23:00,2.35158,2.35183,2.35155,2.35172,91500000.0
2006-12-11 21:24:00,2.3518,2.35185,2.35175,2.35185,73200000.0
2006-12-11 21:25:00,2.35179,2.35182,2.35161,2.35161,58500000.0
2006-12-11 21:26:00,2.35167,2.35176,2.35163,2.35164,38500000.0
2006-12-11 21:27:00,2.35163,2.35165,2.3515,2.35162,49900000.0
2006-12-11 21:28:00,2.35176,2.3522,2.35176,2.352,96900000.0
2006-12-11 21:29:00,2.35193,2.35199,2.3518,2.35188,53400000.0
2006-12-11 21:30:00,2.35202,2.35212,2.35201,2.35212,26400000.0
2006-12-11 21:31:00,2.35207,2.35216,2.35199,2.35199,31700000.0
2006-12-11 21:32:00,2.35203,2.35225,2.35175,2.35225,157600000.0
2006-12-11 21:33:00,2.35217,2.35233,2.3519,2.35217,79800000.0
2006-12-11 21:34:00,2.35243,2.35264,2.35238,2.35248,142400000.0
2006-12-11 21:35:00,2.35263,2.35274,2.35255,2.35255,30400000.0
2006-12-11 21:36:00,2.35257,2.35266,2.35255,2.3526,67200000.0
2006-12-11 21:37:00,2.35256,2.3526,2.35248,2.35259,68500001.0
2006-12-11 21:38:00,2.3526,2.35276,2.35254,2.35273,90000000.0
2006-12-11 21:39:00,2.35267,2.35267,2.35258,2.35258,4400000.0
2006-12-11 21:40:00,2.35265,2.35276,2.35243,2.35276,32800000.0
2006-12-11 21:41:00,2.35269,2.35278,2.35252,2.35275,26000000.0
2006-12-11 21:42:00,2.3527,2.3527,2.35247,2.35263,93700000.0
2006-12-11 21:43:00,2.35249,2.35249,2.35228,2.35228,94000000.0
2006-12-11 21:44:00,2.35249,2.35292,2.35249,2.35286,115100000.0
2006-12-11 21:45:00,2.3528,2.35287,2.35253,2.35253,89900000.0
2006-12-11 21:46:00,2.3525,2.35258,2.35221,2.35235,77000000.0
2006-12-11 21:47:00,2.35256,2.35272,2.35242,2.35252,118800000.0
2006-12-11 21:48:00,2.35251,2.35265,2.35251,2.35252,59800000.0
2006-12-11 21:49:00,2.35252,2.35252,2.35234,2.35241,91700000.0
2006-12-11 21:50:00,2.35257,2.35258,2.35238,2.35244,30700000.0
2006-12-11 21:51:00,2.3525,2.35264,2.35243,2.35247,24000000.0
2006-12-11 21:52:00,2.35233,2.35257,2.35233,2.35242,144300000.0
2006-12-11 21:53:00,2.35239,2.35258,2.35225,2.35225,54300000.0
2006-12-11 21:54:00,2.3522,2.35223,2.35215,2.35223,31800000.0
2006-12-11 21:55:00,2.35225,2.35225,2.35192,2.35202,67400000.0
2006-12-11 21:56:00,2.35231,2.35231,2.35207,2.35217,54000000.0
2006-12-11 21:57:00,2.35208,2.3523,2.35195,2.3523,16600000.0
2006-12-11 21:58:00,2.35232,2.35242,2.35211,2.35242,39100000.0
2006-12-11 21:59:00,2.35244,2.35261,2.35224,2.35249,191400000.0
2006-12-11 22:00:00,2.35235,2.35287,2.35235,2.35256,87600000.0
2006-12-11 22:01:00,2.3523,2.35291,2.3523,2.35279,26200000.0
2006-12-11 22:02:00,2.35271,2.35288,2.35258,2.35258,92200000.0
2006-12-11 22:03:00,2.35259,2.35259,2.35247,2.3525,29100000.0
2006-12-11 22:04:00,2.35253,2.35271,2.35252,2.35255,99900000.0
2006-12-11 22:05:00,2.35252,2.35265,2.35248,2.35263,93800000.0
2006-12-11 22:06:00,2.3527,2.35284,2.35265,2.35265,32400000.0
2006-12-11 22:07:00,2.35269,2.35275,2.35262,2.35262,30500000.0
2006-12-11 22:08:00,2.35258,2.35278,2.35258,2.35278,25000000.0
2006-12-11 22:09:00,2.35277,2.35277,2.35241,2.35241,45200000.0
2006-12-11 22:10:00,2.35245,2.35248,2.35239,2.35244,47100000.0
2006-12-11 22:11:00,2.35244,2.35246,2.35225,2.35237,40500000.0
2006-12-11 22:12:00,2.3524,2.35246,2.35228,2.3524,85000000.0
2006-12-11 22:13:00,2.35243,2.35245,2.35243,2.35243,58100000.0
2006-12-11 22:14:00,2.35242,2.35251,2.35234,2.35241,57400000.0
2006-12-11 22:15:00,2.35243,2.35263,2.35241,2.3525,97700000.0
2006-12-11 22:16:00,2.35248,2.35262,2.35239,2.35243,138600000.0
2006-12-11 22:17:00,2.35247,2.35275,2.35247,2.35259,11500000.0
2006-12-11 22:18:00,2.35252,2.35264,2.35246,2.35264,23900000.0
2006-12-11 22:19:00,2.35267,2.35269,2.35249,2.35264,31400000.0
2006-12-11 22:20:00,2.35259,2.35268,2.35247,2.35247,33900000.0
2006-12-11 22:21:00,2.35252,2.35258,2.3525,2.35255,32400000.0
2006-12-11 22:22:00,2.35253,2.35263,2.35241,2.35254,119300000.0
2006-12-11 22:23:00,2.35254,2.35272,2.35251,2.35259,55900000.0
2006-12-11 22:24:00,2.35244,2.35244,2.35232,2.35239,19000000.0
2006-12-11 22:25:00,2.35267,2.35267,2.35247,2.35253,56900000.0
2006-12-11 22:26:00,2.35256,2.35256,2.35225,2.35229,16700000.0
2006-12-11 22:27:00,2.35247,2.35278,2.35247,2.35253,30600000.0
2006-12-11 22:28:00,2.35255,2.35274,2.3524,2.35274,52400000.0
2006-12-11 22:29:00,2.35271,2.35271,2.35245,2.3526,186399998.0
2006-12-11 22:30:00,2.35256,2.35277,2.35228,2.35277,120400000.0
2006-12-11 22:31:00,2.35272,2.35295,2.35272,2.35295,31000000.0
2006-12-11 22:32:00,2.35277,2.35277,2.35242,2.35242,48200000.0
2006-12-11 22:33:00,2.35267,2.35289,2.35264,2.35269,62000000.0
2006-12-11 22:34:00,2.35269,2.35283,2.35249,2.35255,108299998.0
2006-12-11 22:35:00,2.35258,2.35275,2.3525,2.35254,50500000.0
2006-12-11 22:36:00,2.35257,2.3527,2.35251,2.3527,20400000.0
2006-12-11 22:37:00,2.35276,2.35282,2.35273,2.35273,39500000.0
2006-12-11 22:38:00,2.35267,2.35267,2.35228,2.35228,40600000.0
2006-12-11 22:39:00,2.35213,2.35238,2.35208,2.3523,28700000.0
2006-12-11 22:40:00,2.35214,2.35235,2.35203,2.35216,34300000.0
2006-12-11 22:41:00,2.35212,2.35225,2.35195,2.35195,28200000.0
2006-12-11 22:42:00,2.35184,2.35192,2.35173,2.3519,101500000.0
2006-12-11 22:43:00,2.35194,2.35226,2.35191,2.352,100000000.0
2006-12-11 22:44:00,2.35192,2.35207,2.35177,2.35196,57700000.0
2006-12-11 22:45:00,2.35197,2.35224,2.35189,2.35199,76500001.0
2006-12-11 22:46:00,2.35207,2.35225,2.35207,2.35212,76200000.0
2006-12-11 22:47:00,2.35214,2.3523,2.35207,2.35225,22800000.0
2006-12-11 22:48:00,2.35223,2.35241,2.35221,2.35233,61400000.0
2006-12-11 22:49:00,2.35245,2.35253,2.35226,2.35245,73500000.0
2006-12-11 22:50:00,2.35237,2.35237,2.35233,2.35233,8600000.0
2006-12-11 22:51:00,2.35233,2.35235,2.35215,2.35219,66900000.0
2006-12-11 22:52:00,2.35208,2.35236,2.35202,2.35214,62400000.0
2006-12-11 22:53:00,2.35219,2.35246,2.35208,2.35235,32700000.0
2006-12-11 22:54:00,2.35244,2.35268,2.35242,2.35268,33200000.0
2006-12-11 22:55:00,2.35261,2.35262,2.35226,2.35226,46800000.0
2006-12-11 22:56:00,2.35244,2.35267,2.35244,2.35267,29400000.0
2006-12-11 22:57:00,2.35266,2.3529,2.35261,2.3529,36700000.0
2006-12-11 22:58:00,2.35275,2.35298,2.35273,2.35277,32300000.0
2006-12-11 22:59:00,2.35273,2.35282,2.35269,2.35282,51900000.0
2006-12-11 23:00:00,2.35274,2.3531,2.35274,2.35299,25200000.0
2006-12-11 23:01:00,2.35287,2.35298,2.35287,2.35298,5600000.0
2006-12-11 23:02:00,2.35286,2.35286,2.3527,2.35282,49100000.0
2006-12-11 23:03:00,2.35274,2.35282,2.35264,2.35273,17300000.0
2006-12-11 23:04:00,2.35269,2.35295,2.35269,2.35282,42900000.0
2006-12-11 23:05:00,2.35283,2.35292,2.35276,2.35288,36200000.0
2006-12-11 23:06:00,2.35287,2.35287,2.35274,2.35274,42300000.0
2006-12-11 23:07:00,2.35276,2.35276,2.3526,2.35271,25200000.0
2006-12-11 23:08:00,2.35284,2.35287,2.35264,2.35266,46600000.0
2006-12-11 23:09:00,2.35296,2.35299,2.35275,2.3529,45400000.0
2006-12-11 23:10:00,2.35272,2.35275,2.35252,2.35271,30000000.0
2006-12-11 23:11:00,2.35281,2.35301,2.35281,2.35285,17000000.0
2006-12-11 23:12:00,2.35295,2.35307,2.35295,2.35306,35700000.0
2006-12-11 23:13:00,2.35307,2.35307,2.35287,2.35291,23900000.0
2006-12-11 23:14:00,2.35292,2.3531,2.3529,2.35297,57700000.0
2006-12-11 23:15:00,2.35305,2.35305,2.35293,2.35293,26300000.0
2006-12-11 23:16:00,2.35304,2.35304,2.35301,2.35301,7000000.0
2006-12-11 23:17:00,2.35304,2.35311,2.35303,2.35303,24000000.0
2006-12-11 23:18:00,2.35324,2.35324,2.35309,2.35309,9300000.0
2006-12-11 23:19:00,2.35318,2.35327,2.35303,2.35313,29200000.0
2006-12-11 23:20:00,2.35315,2.35315,2.35269,2.35289,42100000.0
2006-12-11 23:21:00,2.35268,2.35293,2.35256,2.35279,36200000.0
2006-12-11 23:22:00,2.3528,2.3528,2.35267,2.3527,60099999.0
2006-12-11 23:23:00,2.3529,2.35348,2.3529,2.35341,25700000.0
2006-12-11 23:24:00,2.35337,2.35343,2.35333,2.35341,14400000.0
2006-12-11 23:25:00,2.35343,2.35353,2.35332,2.35342,49500000.0
2006-12-11 23:26:00,2.35354,2.35354,2.3532,2.35344,64499999.0
2006-12-11 23:27:00,2.35331,2.35344,2.35313,2.35313,22800000.0
2006-12-11 23:28:00,2.35319,2.35335,2.35297,2.35314,63799999.0
2006-12-11 23:29:00,2.35326,2.35351,2.35326,2.35351,31900000.0
2006-12-11 23:30:00,2.35354,2.35355,2.35329,2.35355,23900000.0
2006-12-11 23:31:00,2.35349,2.35349,2.35338,2.35338,19600000.0
2006-12-11 23:32:00,2.35334,2.35358,2.35334,2.3534,23700000.0
2006-12-11 23:33:00,2.35326,2.35368,2.35326,2.35353,48400000.0
2006-12-11 23:34:00,2.35342,2.35347,2.35308,2.3531,27000000.0
2006-12-11 23:35:00,2.35291,2.35331,2.35288,2.35294,40500000.0
2006-12-11 23:36:00,2.35296,2.35298,2.35266,2.35266,41100000.0
2006-12-11 23:37:00,2.35255,2.35272,2.35251,2.35272,18000000.0
2006-12-11 23:38:00,2.35286,2.35313,2.35279,2.353,29200000.0
2006-12-11 23:39:00,2.35296,2.35322,2.35285,2.35311,32400000.0
2006-12-11 23:40:00,2.35317,2.35317,2.353,2.353,33500000.0
2006-12-11 23:41:00,2.35292,2.35309,2.35288,2.35288,45900000.0
2006-12-11 23:42:00,2.35291,2.35312,2.35282,2.35312,29600000.0
2006-12-11 23:43:00,2.35329,2.35337,2.35312,2.35328,36800000.0
2006-12-11 23:44:00,2.35325,2.35325,2.35313,2.35313,10400000.0
2006-12-11 23:45:00,2.35333,2.35335,2.35316,2.35328,25700000.0
2006-12-11 23:46:00,2.35337,2.35359,2.35337,2.35353,36800000.0
2006-12-11 23:47:00,2.35343,2.35368,2.35343,2.35368,11800000.0
2006-12-11 23:48:00,2.35371,2.35386,2.3535,2.35375,17300000.0
2006-12-11 23:49:00,2.35402,2.35404,2.35394,2.354,39000000.0
2006-12-11 23:50:00,2.35425,2.35442,2.35411,2.35422,27600000.0
2006-12-11 23:51:00,2.35452,2.35454,2.35417,2.35417,30700000.0
2006-12-11 23:52:00,2.3542,2.35437,2.3542,2.35429,30800000.0
2006-12-11 23:53:00,2.35437,2.35463,2.35432,2.35441,27500000.0
2006-12-11 23:54:00,2.35462,2.35468,2.35416,2.35436,35500000.0
2006-12-11 23:55:00,2.35446,2.35457,2.35423,2.35423,25100000.0
2006-12-11 23:56:00,2.3544,2.3545,2.35429,2.35429,38900000.0
2006-12-11 23:57:00,2.35423,2.35472,2.3542,2.3545,38500000.0
2006-12-11 23:58:00,2.3544,2.35443,2.35433,2.35433,24600000.0
2006-12-11 23:59:00,2.35432,2.355,2.35432,2.355,19300000.0
2006-12-12 00:00:00,2.35473,2.35485,2.35453,2.35483,35100000.0
2006-12-12 00:01:00,2.35475,2.35477,2.35452,2.35452,10100000.0
2006-12-12 00:02:00,2.35441,2.35445,2.35437,2.35437,13900000.0
2006-12-12 00:03:00,2.35431,2.35443,2.3543,2.35443,30600000.0
2006-12-12 00:04:00,2.35445,2.35445,2.35432,2.35432,14500000.0
2006-12-12 00:05:00,2.35409,2.35409,2.35348,2.35359,44700000.0
2006-12-12 00:06:00,2.35353,2.35373,2.35339,2.35348,26500000.0
2006-12-12 00:07:00,2.35371,2.35382,2.35362,2.35382,28900000.0
2006-12-12 00:08:00,2.35397,2.35405,2.35368,2.35368,37700000.0
2006-12-12 00:09:00,2.354,2.354,2.35385,2.3539,25900000.0
2006-12-12 00:10:00,2.35381,2.35402,2.35368,2.35391,24800000.0
2006-12-12 00:11:00,2.3537,2.3538,2.35356,2.35366,43000000.0
2006-12-12 00:12:00,2.35374,2.35383,2.35359,2.35378,28000000.0
2006-12-12 00:13:00,2.35383,2.3539,2.3536,2.35381,39900001.0
2006-12-12 00:14:00,2.35369,2.35375,2.35365,2.3537,25100000.0
2006-12-12 00:15:00,2.35374,2.35374,2.35362,2.35364,21300000.0
2006-12-12 00:16:00,2.35369,2.35369,2.35335,2.35362,30800000.0
2006-12-12 00:17:00,2.35361,2.35383,2.35324,2.35324,21500000.0
2006-12-12 00:18:00,2.35331,2.35345,2.35331,2.35345,25200000.0
2006-12-12 00:19:00,2.35356,2.35356,2.35326,2.35337,52800000.0
2006-12-12 00:20:00,2.35342,2.3536,2.35314,2.35339,44200000.0
2006-12-12 00:21:00,2.35335,2.35335,2.35323,2.35323,19200000.0
2006-12-12 00:22:00,2.35338,2.3534,2.35292,2.35315,46500000.0
2006-12-12 00:23:00,2.35318,2.35318,2.35295,2.35298,76500001.0
2006-12-12 00:24:00,2.35324,2.35352,2.35315,2.35324,27000000.0
2006-12-12 00:25:00,2.35299,2.35331,2.35299,2.35331,18300000.0
2006-12-12 00:26:00,2.3533,2.35338,2.35317,2.35324,29900000.0
2006-12-12 00:27:00,2.3533,2.35351,2.35329,2.35343,35400000.0
2006-12-12 00:28:00,2.3533,2.35345,2.35323,2.35337,28000000.0
2006-12-12 00:29:00,2.35325,2.35325,2.35311,2.35311,16600000.0
2006-12-12 00:30:00,2.35296,2.35318,2.35284,2.35284,24800000.0
2006-12-12 00:31:00,2.35295,2.35327,2.35295,2.3532,18200000.0
2006-12-12 00:32:00,2.35315,2.35346,2.35315,2.3533,50600000.0
2006-12-12 00:33:00,2.3533,2.35332,2.35325,2.35328,21600000.0
2006-12-12 00:34:00,2.35323,2.35339,2.35302,2.35302,39300000.0
2006-12-12 00:35:00,2.35302,2.35338,2.35302,2.35332,43200000.0
2006-12-12 00:36:00,2.35326,2.35337,2.35323,2.35331,24400000.0
2006-12-12 00:37:00,2.35318,2.35335,2.35318,2.35327,48299999.0
2006-12-12 00:38:00,2.35338,2.35345,2.35333,2.35344,35200000.0
2006-12-12 00:39:00,2.35342,2.35356,2.35334,2.3534,29200000.0
2006-12-12 00:40:00,2.35345,2.35345,2.35332,2.35332,21500000.0
2006-12-12 00:41:00,2.35355,2.35355,2.35325,2.35335,23000000.0
2006-12-12 00:42:00,2.35335,2.35356,2.35335,2.35335,28200000.0
2006-12-12 00:43:00,2.35362,2.35362,2.3531,2.35335,39600000.0
2006-12-12 00:44:00,2.3532,2.35323,2.35293,2.35312,44400000.0
2006-12-12 00:45:00,2.3531,2.35328,2.35289,2.35289,61500000.0
2006-12-12 00:46:00,2.35293,2.35321,2.35291,2.35299,22400000.0
2006-12-12 00:47:00,2.35305,2.3532,2.35305,2.35308,33500000.0
2006-12-12 00:48:00,2.3531,2.35311,2.35298,2.35308,12000000.0
2006-12-12 00:49:00,2.35307,2.35307,2.35275,2.35275,24800000.0
2006-12-12 00:50:00,2.35284,2.35306,2.35284,2.35297,22600000.0
2006-12-12 00:51:00,2.35281,2.35284,2.35258,2.35265,30600000.0
2006-12-12 00:52:00,2.3527,2.3527,2.35248,2.3525,25700000.0
2006-12-12 00:53:00,2.35249,2.35299,2.35249,2.35299,28000000.0
2006-12-12 00:54:00,2.35301,2.35301,2.35281,2.3529,15900000.0
2006-12-12 00:55:00,2.35279,2.35303,2.35279,2.35279,32000000.0
2006-12-12 00:56:00,2.35279,2.35303,2.35279,2.35284,18700000.0
2006-12-12 00:57:00,2.3529,2.35291,2.35274,2.35288,38300000.0
2006-12-12 00:58:00,2.35259,2.35272,2.3525,2.35259,41200000.0
2006-12-12 00:59:00,2.35262,2.35272,2.35255,2.3526,27700000.0
2006-12-12 01:00:00,2.35273,2.35295,2.35271,2.35293,43900000.0
2006-12-12 01:01:00,2.35297,2.35325,2.35296,2.35325,53100000.0
2006-12-12 01:02:00,2.35311,2.35348,2.35311,2.35326,19900000.0
2006-12-12 01:03:00,2.3534,2.35342,2.35322,2.35322,47200000.0
2006-12-12 01:04:00,2.35334,2.35344,2.35322,2.35322,29800000.0
2006-12-12 01:05:00,2.35342,2.35342,2.35306,2.35307,27500000.0
2006-12-12 01:06:00,2.35294,2.35294,2.35273,2.35273,27900000.0
2006-12-12 01:07:00,2.35262,2.35286,2.35261,2.35273,24000000.0
2006-12-12 01:08:00,2.35268,2.3529,2.35268,2.35283,16000000.0
2006-12-12 01:09:00,2.35271,2.35271,2.35244,2.35244,15300000.0
2006-12-12 01:10:00,2.35261,2.35275,2.35225,2.35274,39200000.0
2006-12-12 01:11:00,2.35269,2.35282,2.35252,2.3526,51600000.0
2006-12-12 01:12:00,2.35298,2.35313,2.35288,2.35299,45400000.0
2006-12-12 01:13:00,2.35304,2.35341,2.35304,2.35332,23700000.0
2006-12-12 01:14:00,2.35317,2.3536,2.35317,2.35337,30700000.0
2006-12-12 01:15:00,2.35332,2.35355,2.35312,2.35338,29100000.0
2006-12-12 01:16:00,2.35397,2.35407,2.35356,2.35365,38900000.0
2006-12-12 01:17:00,2.35348,2.35373,2.35343,2.35363,57100000.0
2006-12-12 01:18:00,2.35381,2.35397,2.35373,2.35379,42500000.0
2006-12-12 01:19:00,2.35376,2.35389,2.35371,2.35375,37600000.0
2006-12-12 01:20:00,2.35373,2.35399,2.35349,2.3539,47000000.0
2006-12-12 01:21:00,2.35393,2.35398,2.35389,2.35398,19300000.0
2006-12-12 01:22:00,2.35389,2.35389,2.35365,2.35376,27800000.0
2006-12-12 01:23:00,2.35371,2.35384,2.35366,2.35382,25700000.0
2006-12-12 01:24:00,2.35386,2.35414,2.35382,2.35402,47500000.0
2006-12-12 01:25:00,2.35407,2.35407,2.35382,2.35407,30000000.0
2006-12-12 01:26:00,2.35405,2.3542,2.35405,2.35409,41100000.0
2006-12-12 01:27:00,2.35411,2.35435,2.35406,2.35418,36200000.0
2006-12-12 01:28:00,2.35411,2.35411,2.35374,2.35374,17800000.0
2006-12-12 01:29:00,2.35399,2.35399,2.35321,2.35353,47500000.0
2006-12-12 01:30:00,2.35363,2.35389,2.35358,2.35366,38400000.0
2006-12-12 01:31:00,2.35339,2.35349,2.35323,2.35334,69500000.0
2006-12-12 01:32:00,2.35339,2.35352,2.35326,2.35352,34700000.0
2006-12-12 01:33:00,2.35351,2.35404,2.35351,2.354,29100000.0
2006-12-12 01:34:00,2.35391,2.35391,2.35354,2.35363,48700000.0
2006-12-12 01:35:00,2.35367,2.35399,2.35367,2.35399,27200000.0
2006-12-12 01:36:00,2.35391,2.35406,2.35383,2.35401,19800000.0
2006-12-12 01:37:00,2.35414,2.35425,2.35397,2.35404,34600000.0
2006-12-12 01:38:00,2.35417,2.35422,2.35382,2.35413,48200000.0
2006-12-12 01:39:00,2.35423,2.35457,2.35423,2.35433,29900000.0
2006-12-12 01:40:00,2.35435,2.35451,2.35422,2.3544,34200000.0
2006-12-12 01:41:00,2.35448,2.35454,2.35416,2.3543,31100000.0
2006-12-12 01:42:00,2.35416,2.35459,2.35416,2.35434,34200000.0
2006-12-12 01:43:00,2.35418,2.35436,2.35418,2.35424,50100000.0
2006-12-12 01:44:00,2.3544,2.35455,2.35415,2.35455,38300000.0
2006-12-12 01:45:00,2.35435,2.35453,2.35427,2.35449,23500000.0
2006-12-12 01:46:00,2.35448,2.35469,2.35448,2.35455,41500000.0
2006-12-12 01:47:00,2.35469,2.35485,2.35458,2.35485,50699999.0
2006-12-12 01:48:00,2.35503,2.35503,2.35463,2.3547,39600000.0
2006-12-12 01:49:00,2.35452,2.35478,2.35432,2.35432,36600000.0
2006-12-12 01:50:00,2.35396,2.35442,2.35392,2.35442,36500000.0
2006-12-12 01:51:00,2.35469,2.35469,2.35449,2.35452,26100000.0
2006-12-12 01:52:00,2.35444,2.35468,2.35421,2.35421,36100000.0
2006-12-12 01:53:00,2.35424,2.3546,2.35424,2.3546,9500000.0
2006-12-12 01:54:00,2.35465,2.3547,2.35459,2.35459,35600000.0
2006-12-12 01:55:00,2.35449,2.35449,2.35422,2.35422,11400000.0
2006-12-12 01:56:00,2.35429,2.35439,2.3539,2.35401,50600001.0
2006-12-12 01:57:00,2.35431,2.35431,2.35363,2.35371,36700000.0
2006-12-12 01:58:00,2.35365,2.35396,2.35355,2.35365,41700000.0
2006-12-12 01:59:00,2.3538,2.3543,2.3537,2.3543,39400000.0
2006-12-12 02:00:00,2.35442,2.35448,2.35425,2.35445,37800000.0
2006-12-12 02:01:00,2.35429,2.35459,2.35409,2.35454,41800000.0
2006-12-12 02:02:00,2.35454,2.3547,2.35448,2.3547,36800000.0
2006-12-12 02:03:00,2.35465,2.35486,2.35465,2.35484,60400000.0
2006-12-12 02:04:00,2.35483,2.35493,2.35464,2.3548,27600000.0
2006-12-12 02:05:00,2.35468,2.35471,2.35434,2.35465,67000000.0
2006-12-12 02:06:00,2.35458,2.35458,2.35414,2.35433,32700000.0
2006-12-12 02:07:00,2.35441,2.35445,2.35426,2.35439,39800000.0
2006-12-12 02:08:00,2.35427,2.35436,2.35417,2.35417,28800000.0
2006-12-12 02:09:00,2.35411,2.3542,2.35388,2.35399,27800000.0
2006-12-12 02:10:00,2.35402,2.35406,2.35379,2.35406,33500000.0
2006-12-12 02:11:00,2.35407,2.35417,2.35385,2.35399,47900000.0
2006-12-12 02:12:00,2.35412,2.35436,2.35404,2.35436,42200000.0
2006-12-12 02:13:00,2.35424,2.35427,2.35414,2.35415,16700000.0
2006-12-12 02:14:00,2.35407,2.35421,2.35403,2.3542,35900000.0
2006-12-12 02:15:00,2.35424,2.35431,2.35381,2.35385,29400000.0
2006-12-12 02:16:00,2.35387,2.35398,2.35358,2.35389,43500000.0
2006-12-12 02:17:00,2.35407,2.35433,2.35407,2.35433,46900000.0
2006-12-12 02:18:00,2.35454,2.35471,2.35437,2.35437,32200000.0
2006-12-12 02:19:00,2.35437,2.35488,2.35437,2.35453,54800000.0
2006-12-12 02:20:00,2.35492,2.35492,2.35466,2.3548,39800000.0
2006-12-12 02:21:00,2.35478,2.35478,2.35459,2.35459,14800000.0
2006-12-12 02:22:00,2.35457,2.35482,2.35425,2.35482,24900000.0
2006-12-12 02:23:00,2.35478,2.35478,2.35423,2.35423,38100000.0
2006-12-12 02:24:00,2.35414,2.35414,2.35376,2.35392,20200000.0
2006-12-12 02:25:00,2.35403,2.35421,2.35371,2.35381,45400000.0
2006-12-12 02:26:00,2.35394,2.35394,2.3537,2.35388,26800000.0
2006-12-12 02:27:00,2.35405,2.35441,2.35405,2.35424,11200000.0
2006-12-12 02:28:00,2.35409,2.35443,2.35396,2.35443,37400000.0
2006-12-12 02:29:00,2.35422,2.3546,2.35412,2.35421,42000000.0
2006-12-12 02:30:00,2.35418,2.35463,2.35416,2.35437,24000000.0
2006-12-12 02:31:00,2.35419,2.35435,2.35411,2.35434,37000000.0
2006-12-12 02:32:00,2.35423,2.35433,2.35405,2.35408,30600000.0
2006-12-12 02:33:00,2.35404,2.3542,2.35397,2.35397,51000000.0
2006-12-12 02:34:00,2.35385,2.35392,2.35375,2.35385,47800000.0
2006-12-12 02:35:00,2.35383,2.35419,2.35369,2.354,47300000.0
2006-12-12 02:36:00,2.35431,2.35431,2.35388,2.35395,28600000.0
2006-12-12 02:37:00,2.35395,2.35396,2.35388,2.35395,42900000.0
2006-12-12 02:38:00,2.35395,2.35407,2.35385,2.35385,38300000.0
2006-12-12 02:39:00,2.35396,2.35407,2.35388,2.35388,20300000.0
2006-12-12 02:40:00,2.35377,2.354,2.35377,2.354,21600000.0
2006-12-12 02:41:00,2.35393,2.35421,2.3539,2.35416,35000000.0
2006-12-12 02:42:00,2.35418,2.3542,2.35403,2.35417,35800000.0
2006-12-12 02:43:00,2.3542,2.3543,2.35417,2.35427,20300000.0
2006-12-12 02:44:00,2.35415,2.35415,2.35381,2.35391,21400000.0
2006-12-12 02:45:00,2.35399,2.35403,2.35377,2.35377,30000000.0
2006-12-12 02:46:00,2.35397,2.35427,2.35397,2.35397,22600000.0
2006-12-12 02:47:00,2.35398,2.35428,2.35398,2.35428,27900000.0
2006-12-12 02:48:00,2.35411,2.35419,2.35397,2.35415,64899998.0
2006-12-12 02:49:00,2.35441,2.35441,2.35438,2.35438,4800000.0
2006-12-12 02:50:00,2.35433,2.35433,2.35412,2.35416,28000000.0
2006-12-12 02:51:00,2.35409,2.35442,2.35399,2.35442,22600000.0
2006-12-12 02:52:00,2.3543,2.35453,2.35414,2.35449,51200000.0
2006-12-12 02:53:00,2.35456,2.35456,2.35419,2.35424,34700000.0
2006-12-12 02:54:00,2.3542,2.35446,2.35414,2.35446,57100000.0
2006-12-12 02:55:00,2.35441,2.35453,2.3544,2.35443,42500000.0
2006-12-12 02:56:00,2.35451,2.35463,2.35442,2.35455,22300000.0
2006-12-12 02:57:00,2.35456,2.35456,2.35423,2.3543,25900000.0
2006-12-12 02:58:00,2.35413,2.35435,2.35413,2.35421,34600000.0
2006-12-12 02:59:00,2.35437,2.35437,2.35411,2.35411,35000000.0
2006-12-12 03:00:00,2.35416,2.35443,2.35408,2.35424,39500000.0
2006-12-12 03:01:00,2.35431,2.35444,2.3542,2.35433,46500000.0
2006-12-12 03:02:00,2.3542,2.35425,2.354,2.35412,51400000.0
2006-12-12 03:03:00,2.35405,2.35417,2.35397,2.35397,27000000.0
2006-12-12 03:04:00,2.35402,2.35425,2.35394,2.35425,24300000.0
2006-12-12 03:05:00,2.35415,2.35443,2.35412,2.35412,21600000.0
2006-12-12 03:06:00,2.35395,2.35415,2.35394,2.35396,44700000.0
2006-12-12 03:07:00,2.35413,2.3544,2.35413,2.35426,45500000.0
2006-12-12 03:08:00,2.35431,2.35455,2.3542,2.35436,43100000.0
2006-12-12 03:09:00,2.35419,2.35433,2.35419,2.35426,19400000.0
2006-12-12 03:10:00,2.35436,2.35436,2.35417,2.35427,14000000.0
2006-12-12 03:11:00,2.35439,2.35439,2.35422,2.35426,38000000.0
2006-12-12 03:12:00,2.35439,2.35451,2.35437,2.35451,30600000.0
2006-12-12 03:13:00,2.35454,2.35477,2.35454,2.35459,33200000.0
2006-12-12 03:14:00,2.35479,2.35508,2.35445,2.35508,51100000.0
2006-12-12 03:15:00,2.35495,2.35503,2.35469,2.35469,37200000.0
2006-12-12 03:16:00,2.35475,2.35492,2.35463,2.35477,51200001.0
2006-12-12 03:17:00,2.35477,2.35497,2.35477,2.35485,47500000.0
2006-12-12 03:18:00,2.35489,2.35489,2.35455,2.35464,19800000.0
2006-12-12 03:19:00,2.35463,2.35485,2.35449,2.35485,21700000.0
2006-12-12 03:20:00,2.35492,2.35492,2.35482,2.3549,22400000.0
2006-12-12 03:21:00,2.35488,2.35517,2.35487,2.35487,33000000.0
2006-12-12 03:22:00,2.35505,2.35533,2.35505,2.35514,38500000.0
2006-12-12 03:23:00,2.35505,2.35505,2.35496,2.35505,30000000.0
2006-12-12 03:24:00,2.35511,2.35511,2.3549,2.3549,19100000.0
2006-12-12 03:25:00,2.35486,2.35507,2.35479,2.35493,35400000.0
2006-12-12 03:26:00,2.35481,2.3549,2.35467,2.3549,38300000.0
2006-12-12 03:27:00,2.3547,2.3547,2.35459,2.35459,10600000.0
2006-12-12 03:28:00,2.35453,2.35482,2.35452,2.35482,19200000.0
2006-12-12 03:29:00,2.3546,2.35477,2.35457,2.35477,32000000.0
2006-12-12 03:30:00,2.3547,2.3548,2.35456,2.35469,31200000.0
2006-12-12 03:31:00,2.35476,2.35478,2.35464,2.35473,48300000.0
2006-12-12 03:32:00,2.35475,2.35481,2.35467,2.35467,70000001.0
2006-12-12 03:33:00,2.35479,2.35487,2.3547,2.35478,37900000.0
2006-12-12 03:34:00,2.35479,2.35489,2.35468,2.35468,27900000.0
2006-12-12 03:35:00,2.35463,2.35475,2.35463,2.35475,15000000.0
2006-12-12 03:36:00,2.35482,2.35495,2.35475,2.35475,20900000.0
2006-12-12 03:37:00,2.35473,2.35495,2.35467,2.35486,39400000.0
2006-12-12 03:38:00,2.35478,2.3549,2.35472,2.35485,38900000.0
2006-12-12 03:39:00,2.35475,2.35501,2.35466,2.35484,35400000.0
2006-12-12 03:40:00,2.35479,2.35492,2.35478,2.35483,22700000.0
2006-12-12 03:41:00,2.3547,2.35479,2.3547,2.35479,18300000.0
2006-12-12 03:42:00,2.35469,2.35469,2.35469,2.35469,4100000.0
2006-12-12 03:43:00,2.35466,2.35483,2.35466,2.35483,14500000.0
2006-12-12 03:44:00,2.35473,2.35485,2.35473,2.35475,33700000.0
2006-12-12 03:45:00,2.35466,2.35477,2.35464,2.35464,19600000.0
2006-12-12 03:46:00,2.35483,2.35483,2.3548,2.3548,15700000.0
2006-12-12 03:47:00,2.35487,2.35487,2.35483,2.35483,4800000.0
2006-12-12 03:48:00,2.35494,2.35494,2.35477,2.35477,15200000.0
2006-12-12 03:49:00,2.35476,2.35486,2.35476,2.35484,15900000.0
2006-12-12 03:50:00,2.35487,2.35487,2.35478,2.35479,21000000.0
2006-12-12 03:51:00,2.35495,2.35495,2.35475,2.3548,56300000.0
2006-12-12 03:52:00,2.35478,2.35478,2.35478,2.35478,4800000.0
2006-12-12 03:53:00,2.35474,2.35487,2.35474,2.35479,33600000.0
2006-12-12 03:54:00,2.35483,2.35521,2.35483,2.35511,36600000.0
2006-12-12 03:55:00,2.35507,2.35507,2.35486,2.35507,19200000.0
2006-12-12 03:56:00,2.35511,2.35511,2.35482,2.35498,26900000.0
2006-12-12 03:57:00,2.35519,2.35534,2.35519,2.35534,13500000.0
2006-12-12 03:58:00,2.35547,2.35547,2.35532,2.35538,33700000.0
2006-12-12 03:59:00,2.35524,2.35524,2.35512,2.35521,43600000.0
2006-12-12 04:00:00,2.35515,2.3553,2.35515,2.3553,22400000.0
2006-12-12 04:01:00,2.35535,2.35535,2.35499,2.35506,29100000.0
2006-12-12 04:02:00,2.35537,2.35537,2.35514,2.3552,27700000.0
2006-12-12 04:03:00,2.35527,2.35527,2.35508,2.35525,33800000.0
2006-12-12 04:04:00,2.35517,2.35535,2.35517,2.35535,21100000.0
2006-12-12 04:05:00,2.35526,2.35548,2.35525,2.35534,33100000.0
2006-12-12 04:06:00,2.35537,2.35551,2.35537,2.35551,32000000.0
2006-12-12 04:07:00,2.35525,2.35543,2.35518,2.35527,27600000.0
2006-12-12 04:08:00,2.35515,2.35517,2.35498,2.35498,42500000.0
2006-12-12 04:09:00,2.35506,2.35506,2.35494,2.35494,4400000.0
2006-12-12 04:10:00,2.35492,2.35536,2.35492,2.35518,41700000.0
2006-12-12 04:11:00,2.35516,2.35516,2.35501,2.35501,35400000.0
2006-12-12 04:12:00,2.3549,2.35522,2.3549,2.35522,35500000.0
2006-12-12 04:13:00,2.3551,2.35512,2.355,2.355,29700000.0
2006-12-12 04:14:00,2.35503,2.35531,2.35497,2.35529,26300000.0
2006-12-12 04:15:00,2.35514,2.35514,2.35468,2.35468,22300000.0
2006-12-12 04:16:00,2.35487,2.35495,2.35454,2.35495,33200000.0
2006-12-12 04:17:00,2.35513,2.35513,2.35477,2.35478,46500000.0
2006-12-12 04:18:00,2.35506,2.35506,2.35453,2.35464,46400000.0
2006-12-12 04:19:00,2.35444,2.35467,2.35432,2.35457,36300000.0
2006-12-12 04:20:00,2.35468,2.35468,2.3545,2.35457,22400000.0
2006-12-12 04:21:00,2.35445,2.35454,2.35421,2.35447,35200000.0
2006-12-12 04:22:00,2.3547,2.35505,2.35468,2.35468,21600000.0
2006-12-12 04:23:00,2.35454,2.35488,2.35454,2.35471,30700000.0
2006-12-12 04:24:00,2.35472,2.35494,2.35466,2.35466,29700000.0
2006-12-12 04:25:00,2.35488,2.35488,2.35465,2.35465,27800000.0
2006-12-12 04:26:00,2.35469,2.35471,2.3546,2.35466,54200000.0
2006-12-12 04:27:00,2.35455,2.35467,2.35455,2.35467,13700000.0
2006-12-12 04:28:00,2.35469,2.35477,2.35448,2.35448,26200000.0
2006-12-12 04:29:00,2.3547,2.3547,2.35447,2.35447,40000000.0
2006-12-12 04:30:00,2.35433,2.35434,2.35396,2.35408,57000000.0
2006-12-12 04:31:00,2.35395,2.35429,2.35395,2.35429,29900000.0
2006-12-12 04:32:00,2.35416,2.3545,2.35416,2.3545,43500000.0
2006-12-12 04:33:00,2.3545,2.35472,2.35445,2.35472,26600000.0
2006-12-12 04:34:00,2.35478,2.35485,2.35473,2.35475,32900000.0
2006-12-12 04:35:00,2.35489,2.35489,2.35462,2.35485,47000000.0
2006-12-12 04:36:00,2.35477,2.35504,2.35465,2.355,31900000.0
2006-12-12 04:37:00,2.35504,2.35504,2.35462,2.35462,38100000.0
2006-12-12 04:38:00,2.35464,2.35486,2.35464,2.35486,13400000.0
2006-12-12 04:39:00,2.35495,2.35508,2.35476,2.35479,13800000.0
2006-12-12 04:40:00,2.35465,2.35488,2.35461,2.35466,43900000.0
2006-12-12 04:41:00,2.35477,2.35477,2.35473,2.35473,2500000.0
2006-12-12 04:42:00,2.35482,2.35485,2.35473,2.35473,32100001.0
2006-12-12 04:43:00,2.3548,2.3549,2.35476,2.35484,42100000.0
2006-12-12 04:44:00,2.35481,2.3552,2.35481,2.35497,33900000.0
2006-12-12 04:45:00,2.35485,2.35485,2.35471,2.3548,25800000.0
2006-12-12 04:46:00,2.35478,2.35486,2.35465,2.35474,25800000.0
2006-12-12 04:47:00,2.35476,2.35489,2.35471,2.35471,34500000.0
2006-12-12 04:48:00,2.35471,2.35471,2.35449,2.35449,34300000.0
2006-12-12 04:49:00,2.35449,2.35464,2.35445,2.35455,40600000.0
2006-12-12 04:50:00,2.35463,2.35478,2.35463,2.35478,31200000.0
2006-12-12 04:51:00,2.35478,2.35478,2.3545,2.35457,19400000.0
2006-12-12 04:52:00,2.35465,2.35508,2.35465,2.35508,18500000.0
2006-12-12 04:53:00,2.35516,2.35516,2.3549,2.3549,34200000.0
2006-12-12 04:54:00,2.35454,2.35478,2.35453,2.35473,21500000.0
2006-12-12 04:55:00,2.35484,2.35484,2.35447,2.35475,23100000.0
2006-12-12 04:56:00,2.35493,2.35545,2.35493,2.35545,23600000.0
2006-12-12 04:57:00,2.35527,2.35533,2.3549,2.35533,29200000.0
2006-12-12 04:58:00,2.35552,2.35552,2.35526,2.35542,32400000.0
2006-12-12 04:59:00,2.35538,2.35577,2.35532,2.35577,24500000.0
2006-12-12 05:00:00,2.35591,2.35593,2.35575,2.35575,41800000.0
2006-12-12 05:01:00,2.35572,2.35585,2.35572,2.35585,7200000.0
2006-12-12 05:02:00,2.35591,2.35599,2.35572,2.3558,33900000.0
2006-12-12 05:03:00,2.3556,2.35563,2.35529,2.35552,48000000.0
2006-12-12 05:04:00,2.35556,2.35568,2.35541,2.35568,47400000.0
2006-12-12 05:05:00,2.35577,2.35577,2.35565,2.35565,14800000.0
2006-12-12 05:06:00,2.35566,2.35589,2.35553,2.35553,50600000.0
2006-12-12 05:07:00,2.35561,2.35585,2.35525,2.3555,53300000.0
2006-12-12 05:08:00,2.3554,2.35553,2.35529,2.35534,32800000.0
2006-12-12 05:09:00,2.35529,2.35541,2.35526,2.35526,17000000.0
2006-12-12 05:10:00,2.35525,2.35543,2.35517,2.3553,45400000.0
2006-12-12 05:11:00,2.35514,2.35528,2.35503,2.35515,51700000.0
2006-12-12 05:12:00,2.35518,2.35545,2.35506,2.35506,49500000.0
2006-12-12 05:13:00,2.35526,2.35548,2.355,2.35506,39800000.0
2006-12-12 05:14:00,2.35495,2.35532,2.35495,2.3552,41500001.0
2006-12-12 05:15:00,2.35521,2.35521,2.35506,2.3552,27700000.0
2006-12-12 05:16:00,2.35495,2.35524,2.35491,2.35496,34000000.0
2006-12-12 05:17:00,2.35486,2.35513,2.35483,2.35483,52599999.0
2006-12-12 05:18:00,2.35502,2.35509,2.35484,2.35485,55000000.0
2006-12-12 05:19:00,2.35478,2.35495,2.3547,2.35488,51900000.0
2006-12-12 05:20:00,2.35469,2.35476,2.35463,2.35476,26300000.0
2006-12-12 05:21:00,2.35465,2.35478,2.35465,2.35471,32300000.0
2006-12-12 05:22:00,2.35475,2.35501,2.35475,2.35489,31300000.0
2006-12-12 05:23:00,2.35489,2.35521,2.35486,2.35511,46000000.0
2006-12-12 05:24:00,2.35506,2.35516,2.35496,2.35496,70500000.0
2006-12-12 05:25:00,2.35502,2.3551,2.35495,2.35495,32000000.0
2006-12-12 05:26:00,2.35508,2.35533,2.35498,2.35533,32300000.0
2006-12-12 05:27:00,2.35533,2.35544,2.35507,2.35544,51300000.0
2006-12-12 05:28:00,2.35538,2.35538,2.35516,2.35523,42100000.0
2006-12-12 05:29:00,2.35526,2.35542,2.35521,2.35542,44399999.0
2006-12-12 05:30:00,2.35532,2.35557,2.35532,2.35557,14900000.0
2006-12-12 05:31:00,2.35521,2.3553,2.35514,2.35514,28700000.0
2006-12-12 05:32:00,2.35514,2.35523,2.35457,2.35457,22000000.0
2006-12-12 05:33:00,2.3549,2.35511,2.35445,2.35478,35800000.0
2006-12-12 05:34:00,2.3548,2.35507,2.3548,2.35499,50400000.0
2006-12-12 05:35:00,2.35492,2.35507,2.35492,2.35496,9400000.0
2006-12-12 05:36:00,2.35499,2.35516,2.35497,2.355,28400000.0
2006-12-12 05:37:00,2.35501,2.35522,2.35501,2.35522,22200000.0
2006-12-12 05:38:00,2.35512,2.35535,2.35507,2.35535,25200000.0
2006-12-12 05:39:00,2.35532,2.35548,2.3552,2.35548,37800000.0
2006-12-12 05:40:00,2.35535,2.35547,2.3553,2.35531,35000000.0
2006-12-12 05:41:00,2.3553,2.35541,2.3553,2.35532,15300000.0
2006-12-12 05:42:00,2.35526,2.35534,2.35519,2.35525,28700000.0
2006-12-12 05:43:00,2.35534,2.35553,2.35534,2.35544,30500000.0
2006-12-12 05:44:00,2.35529,2.3555,2.35526,2.35543,41900000.0
2006-12-12 05:45:00,2.35549,2.35554,2.35533,2.35554,47100000.0
2006-12-12 05:46:00,2.35557,2.35566,2.35539,2.35539,18300000.0
2006-12-12 05:47:00,2.35564,2.35596,2.35564,2.35588,26800000.0
2006-12-12 05:48:00,2.35576,2.35601,2.35567,2.35601,45600000.0
2006-12-12 05:49:00,2.35608,2.35608,2.35564,2.3557,21900000.0
2006-12-12 05:50:00,2.35571,2.35594,2.3557,2.3557,54600000.0
2006-12-12 05:51:00,2.35579,2.35599,2.3553,2.3553,22400000.0
2006-12-12 05:52:00,2.35522,2.35557,2.35522,2.35555,36800000.0
2006-12-12 05:53:00,2.35535,2.35573,2.35535,2.35573,31700000.0
2006-12-12 05:54:00,2.35552,2.35555,2.35532,2.35555,24300000.0
2006-12-12 05:55:00,2.35552,2.35552,2.35515,2.35534,37099999.0
2006-12-12 05:56:00,2.35521,2.35526,2.35507,2.3551,50300000.0
2006-12-12 05:57:00,2.35501,2.35541,2.35498,2.35541,26800000.0
2006-12-12 05:58:00,2.35546,2.35546,2.35502,2.35502,45900000.0
2006-12-12 05:59:00,2.35511,2.35517,2.35497,2.35517,26800000.0
2006-12-12 06:00:00,2.35511,2.35525,2.355,2.3552,30200000.0
2006-12-12 06:01:00,2.35537,2.35559,2.35506,2.35518,33600000.0
2006-12-12 06:02:00,2.35518,2.35542,2.35496,2.35496,36400000.0
2006-12-12 06:03:00,2.35484,2.35524,2.35484,2.35524,20600000.0
2006-12-12 06:04:00,2.35512,2.35533,2.35507,2.35533,35700000.0
2006-12-12 06:05:00,2.35522,2.35524,2.3551,2.35524,18900000.0
2006-12-12 06:06:00,2.35528,2.35532,2.35508,2.35512,35300000.0
2006-12-12 06:07:00,2.3552,2.35547,2.3552,2.35523,28300000.0
2006-12-12 06:08:00,2.35536,2.35541,2.35511,2.35518,34300000.0
2006-12-12 06:09:00,2.35521,2.35561,2.35506,2.35561,27600000.0
2006-12-12 06:10:00,2.35537,2.35562,2.35536,2.3554,49800001.0
2006-12-12 06:11:00,2.35533,2.35553,2.3552,2.35525,67200000.0
2006-12-12 06:12:00,2.35536,2.35588,2.35536,2.35567,23600000.0
2006-12-12 06:13:00,2.35576,2.35624,2.35576,2.35624,15600000.0
2006-12-12 06:14:00,2.35593,2.35617,2.35575,2.35594,28700000.0
2006-12-12 06:15:00,2.35562,2.35584,2.35556,2.35567,34000000.0
2006-12-12 06:16:00,2.35573,2.35573,2.35545,2.35564,59300000.0
2006-12-12 06:17:00,2.35553,2.3556,2.35553,2.35559,12000000.0
2006-12-12 06:18:00,2.35566,2.35577,2.35555,2.35572,16700000.0
2006-12-12 06:19:00,2.35575,2.35575,2.3555,2.3555,41300000.0
2006-12-12 06:20:00,2.35543,2.35562,2.35533,2.35539,37800000.0
2006-12-12 06:21:00,2.35554,2.35564,2.35542,2.35555,28800000.0
2006-12-12 06:22:00,2.35547,2.35578,2.3554,2.35578,21000000.0
2006-12-12 06:23:00,2.35585,2.35595,2.35563,2.35563,27600000.0
2006-12-12 06:24:00,2.35562,2.35569,2.35562,2.35569,16500000.0
2006-12-12 06:25:00,2.35571,2.35605,2.35571,2.35586,47700000.0
2006-12-12 06:26:00,2.3558,2.3558,2.35535,2.3554,42800000.0
2006-12-12 06:27:00,2.35537,2.35561,2.35533,2.35559,29100000.0
2006-12-12 06:28:00,2.35546,2.35556,2.35527,2.35548,19700000.0
2006-12-12 06:29:00,2.35528,2.35548,2.35515,2.35526,28400000.0
2006-12-12 06:30:00,2.35541,2.35602,2.35541,2.35577,31500000.0
2006-12-12 06:31:00,2.35581,2.35615,2.35581,2.3561,63499998.0
2006-12-12 06:32:00,2.35617,2.35617,2.35584,2.35603,46900000.0
2006-12-12 06:33:00,2.35588,2.35621,2.35588,2.35599,37300000.0
2006-12-12 06:34:00,2.3561,2.35624,2.35608,2.35608,30100000.0
2006-12-12 06:35:00,2.3561,2.35613,2.35604,2.35613,21800000.0
2006-12-12 06:36:00,2.35595,2.35623,2.35595,2.3562,19500000.0
2006-12-12 06:37:00,2.35633,2.35654,2.35633,2.35647,34300000.0
2006-12-12 06:38:00,2.35641,2.35655,2.35633,2.35641,51600000.0
2006-12-12 06:39:00,2.35645,2.35699,2.35645,2.35667,46200000.0
2006-12-12 06:40:00,2.35663,2.35663,2.35647,2.35656,19600000.0
2006-12-12 06:41:00,2.35651,2.35656,2.35611,2.35611,39000000.0
2006-12-12 06:42:00,2.35615,2.3563,2.35615,2.3563,28000000.0
2006-12-12 06:43:00,2.35631,2.35649,2.35615,2.35615,27700000.0
2006-12-12 06:44:00,2.35616,2.35626,2.35608,2.3562,42800000.0
2006-12-12 06:45:00,2.35613,2.3563,2.35605,2.35616,29600000.0
2006-12-12 06:46:00,2.35616,2.35622,2.35596,2.35622,23700000.0
2006-12-12 06:47:00,2.35613,2.35637,2.35608,2.35635,54200000.0
2006-12-12 06:48:00,2.35627,2.35642,2.35615,2.35625,27000000.0
2006-12-12 06:49:00,2.35623,2.35637,2.35605,2.3562,27600000.0
2006-12-12 06:50:00,2.35623,2.35655,2.35621,2.35642,19100000.0
2006-12-12 06:51:00,2.35644,2.35644,2.3562,2.35625,35400000.0
2006-12-12 06:52:00,2.3562,2.3562,2.35603,2.35603,23200000.0
2006-12-12 06:53:00,2.35596,2.35598,2.35594,2.35597,25200000.0
2006-12-12 06:54:00,2.35603,2.35614,2.35593,2.35614,34700000.0
2006-12-12 06:55:00,2.356,2.35603,2.35591,2.35603,28300000.0
2006-12-12 06:56:00,2.35602,2.35611,2.3558,2.35596,33700000.0
2006-12-12 06:57:00,2.35596,2.35612,2.35596,2.35596,48800000.0
2006-12-12 06:58:00,2.35593,2.35618,2.35589,2.35589,45600000.0
2006-12-12 06:59:00,2.35597,2.35628,2.35596,2.35628,44600000.0
2006-12-12 07:00:00,2.35616,2.35621,2.35593,2.35608,28200000.0
2006-12-12 07:01:00,2.35595,2.35595,2.3559,2.3559,8000000.0
2006-12-12 07:02:00,2.3558,2.35593,2.3558,2.35587,24600000.0
2006-12-12 07:03:00,2.35569,2.35602,2.35569,2.35594,32800000.0
2006-12-12 07:04:00,2.35589,2.35596,2.3558,2.35587,47300000.0
2006-12-12 07:05:00,2.35596,2.35596,2.35575,2.35575,24800000.0
2006-12-12 07:06:00,2.3557,2.35582,2.35561,2.35572,27200000.0
2006-12-12 07:07:00,2.35563,2.35572,2.35542,2.35571,55600000.0
2006-12-12 07:08:00,2.35575,2.35575,2.35563,2.35563,32900000.0
2006-12-12 07:09:00,2.35568,2.35593,2.35568,2.35593,13900000.0
2006-12-12 07:10:00,2.35564,2.35587,2.35564,2.35576,36599999.0
2006-12-12 07:11:00,2.35575,2.35596,2.35575,2.35583,32400000.0
2006-12-12 07:12:00,2.35585,2.35598,2.35585,2.35595,18800000.0
2006-12-12 07:13:00,2.35589,2.35597,2.35588,2.3559,68200000.0
2006-12-12 07:14:00,2.3558,2.35608,2.3558,2.35608,27200000.0
2006-12-12 07:15:00,2.35625,2.35625,2.35589,2.35597,32000000.0
2006-12-12 07:16:00,2.35618,2.35624,2.35607,2.35607,27800000.0
2006-12-12 07:17:00,2.35602,2.35618,2.35589,2.35589,52899999.0
2006-12-12 07:18:00,2.35584,2.35592,2.35574,2.35592,37900000.0
2006-12-12 07:19:00,2.35594,2.35596,2.3558,2.35592,32800000.0
2006-12-12 07:20:00,2.3559,2.3559,2.35549,2.35583,24500000.0
2006-12-12 07:21:00,2.356,2.35623,2.356,2.35623,25800000.0
2006-12-12 07:22:00,2.35608,2.3562,2.35588,2.35588,30900000.0
2006-12-12 07:23:00,2.35595,2.35605,2.35593,2.35593,6400000.0
2006-12-12 07:24:00,2.35597,2.35597,2.35557,2.35565,51100000.0
2006-12-12 07:25:00,2.35553,2.35576,2.35553,2.3557,27800000.0
2006-12-12 07:26:00,2.35557,2.35575,2.35549,2.35572,34500000.0
2006-12-12 07:27:00,2.35575,2.35575,2.35568,2.35573,11600000.0
2006-12-12 07:28:00,2.35567,2.35576,2.35551,2.3556,56600001.0
2006-12-12 07:29:00,2.35555,2.35563,2.35549,2.35549,35600000.0
2006-12-12 07:30:00,2.35548,2.35561,2.35543,2.35558,18000000.0
2006-12-12 07:31:00,2.35553,2.35553,2.35526,2.35531,30700000.0
2006-12-12 07:32:00,2.3554,2.3554,2.35515,2.3552,20800000.0
2006-12-12 07:33:00,2.3551,2.3552,2.35505,2.3552,26200000.0
2006-12-12 07:34:00,2.35508,2.35534,2.35508,2.35514,21300000.0
2006-12-12 07:35:00,2.35529,2.35548,2.35526,2.35528,55100000.0
2006-12-12 07:36:00,2.35523,2.35543,2.35506,2.3552,38600000.0
2006-12-12 07:37:00,2.35512,2.3552,2.35497,2.35517,29400000.0
2006-12-12 07:38:00,2.3553,2.35536,2.35525,2.35536,27800000.0
2006-12-12 07:39:00,2.35524,2.35535,2.35513,2.35518,36200000.0
2006-12-12 07:40:00,2.35496,2.35537,2.3549,2.35537,32600000.0
2006-12-12 07:41:00,2.35546,2.35546,2.35516,2.35546,41500000.0
2006-12-12 07:42:00,2.35542,2.35552,2.35507,2.35507,23000000.0
2006-12-12 07:43:00,2.35493,2.3551,2.35493,2.35495,13100000.0
2006-12-12 07:44:00,2.35497,2.35513,2.35494,2.35498,38400000.0
2006-12-12 07:45:00,2.35508,2.35528,2.35489,2.35501,46000000.0
2006-12-12 07:46:00,2.35531,2.35531,2.35512,2.35526,25700000.0
2006-12-12 07:47:00,2.35526,2.35526,2.35492,2.35495,35700000.0
2006-12-12 07:48:00,2.35501,2.35508,2.35498,2.355,28100000.0
2006-12-12 07:49:00,2.35496,2.35496,2.35476,2.35484,28400000.0
2006-12-12 07:50:00,2.35476,2.35476,2.35444,2.3545,19400000.0
2006-12-12 07:51:00,2.35453,2.35469,2.35448,2.35455,31800000.0
2006-12-12 07:52:00,2.35473,2.3549,2.35472,2.3549,34400000.0
2006-12-12 07:53:00,2.35494,2.35494,2.35481,2.35493,15000000.0
2006-12-12 07:54:00,2.35475,2.3551,2.35475,2.35498,34200000.0
2006-12-12 07:55:00,2.35514,2.3556,2.35514,2.3554,30300000.0
2006-12-12 07:56:00,2.35535,2.35552,2.35517,2.35517,27200000.0
2006-12-12 07:57:00,2.35537,2.3554,2.35537,2.3554,6000000.0
2006-12-12 07:58:00,2.35554,2.35584,2.35549,2.35567,41900000.0
2006-12-12 07:59:00,2.35545,2.35562,2.35534,2.35562,43600000.0
2006-12-12 08:00:00,2.35575,2.35587,2.35568,2.35568,24000000.0
2006-12-12 08:01:00,2.35575,2.35597,2.35567,2.35597,67800000.0
2006-12-12 08:02:00,2.35586,2.3563,2.35584,2.3563,17600000.0
2006-12-12 08:03:00,2.35615,2.35665,2.35606,2.35665,40900000.0
2006-12-12 08:04:00,2.35657,2.35669,2.35647,2.35669,42500000.0
2006-12-12 08:05:00,2.35662,2.35676,2.35659,2.3567,29100000.0
2006-12-12 08:06:00,2.35685,2.35711,2.35685,2.35711,46700000.0
2006-12-12 08:07:00,2.35729,2.35729,2.35689,2.35705,41500000.0
2006-12-12 08:08:00,2.35723,2.35732,2.35711,2.35725,29100000.0
2006-12-12 08:09:00,2.35721,2.35721,2.3567,2.3567,21400000.0
2006-12-12 08:10:00,2.35677,2.35719,2.35677,2.35714,47400000.0
2006-12-12 08:11:00,2.3571,2.35712,2.35699,2.35701,18700000.0
2006-12-12 08:12:00,2.35708,2.35726,2.35708,2.35718,13900000.0
2006-12-12 08:13:00,2.35724,2.35729,2.35709,2.35709,35700000.0
2006-12-12 08:14:00,2.35721,2.35724,2.35703,2.35717,26400000.0
2006-12-12 08:15:00,2.3574,2.3574,2.35703,2.35705,29600000.0
2006-12-12 08:16:00,2.35696,2.35703,2.35691,2.357,19200000.0
2006-12-12 08:17:00,2.35717,2.35732,2.3571,2.35723,21300000.0
2006-12-12 08:18:00,2.35719,2.35719,2.35684,2.35689,20100000.0
2006-12-12 08:19:00,2.35696,2.357,2.35682,2.35695,29200000.0
2006-12-12 08:20:00,2.35694,2.35719,2.35694,2.35719,38800000.0
2006-12-12 08:21:00,2.35708,2.35717,2.35704,2.35716,19400000.0
2006-12-12 08:22:00,2.35708,2.35711,2.35696,2.35698,24100000.0
2006-12-12 08:23:00,2.35701,2.35715,2.35686,2.35706,48300001.0
2006-12-12 08:24:00,2.35693,2.3571,2.35677,2.35697,49300000.0
2006-12-12 08:25:00,2.35705,2.35727,2.35703,2.35703,32000000.0
2006-12-12 08:26:00,2.357,2.357,2.35673,2.3569,16000000.0
2006-12-12 08:27:00,2.35699,2.35699,2.35679,2.35686,19600000.0
2006-12-12 08:28:00,2.35683,2.357,2.35681,2.35681,50800000.0
2006-12-12 08:29:00,2.35682,2.35717,2.35679,2.35696,39200000.0
2006-12-12 08:30:00,2.35686,2.35706,2.35675,2.35681,30500000.0
2006-12-12 08:31:00,2.35695,2.3571,2.35682,2.35685,63500000.0
2006-12-12 08:32:00,2.35673,2.3569,2.35673,2.3568,36100000.0
2006-12-12 08:33:00,2.35682,2.35682,2.35658,2.35658,16800000.0
2006-12-12 08:34:00,2.35665,2.35672,2.35654,2.35654,45600000.0
2006-12-12 08:35:00,2.35677,2.35677,2.35654,2.35656,47900001.0
2006-12-12 08:36:00,2.35658,2.35669,2.35646,2.35669,42400000.0
2006-12-12 08:37:00,2.3567,2.35671,2.35649,2.35668,49100000.0
2006-12-12 08:38:00,2.35674,2.35692,2.35673,2.35673,32200000.0
2006-12-12 08:39:00,2.35668,2.3568,2.35662,2.35671,28300000.0
2006-12-12 08:40:00,2.35668,2.35681,2.35663,2.3568,27600000.0
2006-12-12 08:41:00,2.35667,2.35677,2.3566,2.35673,28600000.0
2006-12-12 08:42:00,2.35672,2.35672,2.35632,2.35645,22100000.0
2006-12-12 08:43:00,2.3565,2.35664,2.35635,2.35656,32800000.0
2006-12-12 08:44:00,2.35662,2.35685,2.35662,2.35685,29000000.0
2006-12-12 08:45:00,2.35679,2.35679,2.35645,2.3566,46900000.0
2006-12-12 08:46:00,2.35657,2.35664,2.35627,2.35627,35900000.0
2006-12-12 08:47:00,2.35632,2.35638,2.35624,2.35624,50900000.0
2006-12-12 08:48:00,2.35625,2.35644,2.35609,2.35609,26200000.0
2006-12-12 08:49:00,2.35617,2.35617,2.35597,2.35601,17200000.0
2006-12-12 08:50:00,2.35597,2.35636,2.35597,2.35627,38900000.0
2006-12-12 08:51:00,2.35615,2.3564,2.35615,2.35625,31400000.0
2006-12-12 08:52:00,2.35635,2.35661,2.35631,2.35633,33900000.0
2006-12-12 08:53:00,2.35646,2.35659,2.35635,2.35635,59500000.0
2006-12-12 08:54:00,2.35622,2.35627,2.35591,2.35591,38300000.0
2006-12-12 08:55:00,2.3559,2.35636,2.3559,2.35636,23400000.0
2006-12-12 08:56:00,2.3561,2.35644,2.35607,2.35634,32900000.0
2006-12-12 08:57:00,2.35631,2.35648,2.35615,2.3564,48800000.0
2006-12-12 08:58:00,2.35646,2.35646,2.35619,2.35624,25400000.0
2006-12-12 08:59:00,2.35617,2.35617,2.35601,2.35615,23000000.0
2006-12-12 09:00:00,2.35623,2.35655,2.35623,2.35655,20400000.0
2006-12-12 09:01:00,2.35672,2.35672,2.35623,2.35623,19100000.0
2006-12-12 09:02:00,2.35617,2.3565,2.3561,2.3561,32500000.0
2006-12-12 09:03:00,2.35593,2.35612,2.35592,2.35592,39500000.0
2006-12-12 09:04:00,2.35601,2.35601,2.35579,2.35598,24700000.0
2006-12-12 09:05:00,2.35577,2.356,2.35568,2.35593,45200000.0
2006-12-12 09:06:00,2.35603,2.35608,2.35588,2.35588,50300000.0
2006-12-12 09:07:00,2.35584,2.35598,2.35569,2.35598,32700000.0
2006-12-12 09:08:00,2.35589,2.35612,2.35576,2.35612,18700000.0
2006-12-12 09:09:00,2.35618,2.35633,2.356,2.35608,27900000.0
2006-12-12 09:10:00,2.356,2.35636,2.356,2.35617,36400000.0
2006-12-12 09:11:00,2.3562,2.35625,2.35601,2.35613,29300000.0
2006-12-12 09:12:00,2.35616,2.35629,2.35605,2.35629,47900000.0
2006-12-12 09:13:00,2.35607,2.35638,2.35595,2.35616,29600000.0
2006-12-12 09:14:00,2.35598,2.35634,2.35594,2.35622,26500000.0
2006-12-12 09:15:00,2.35624,2.35673,2.35624,2.35666,28900000.0
2006-12-12 09:16:00,2.3569,2.35707,2.35681,2.35681,25500000.0
2006-12-12 09:17:00,2.3568,2.35689,2.35665,2.35678,21200000.0
2006-12-12 09:18:00,2.35658,2.35686,2.35645,2.35649,46400000.0
2006-12-12 09:19:00,2.35642,2.35665,2.35623,2.35642,30100000.0
2006-12-12 09:20:00,2.35656,2.35683,2.35645,2.35683,23600000.0
2006-12-12 09:21:00,2.35716,2.35716,2.35665,2.35665,23800000.0
2006-12-12 09:22:00,2.35671,2.35705,2.35665,2.35665,46500000.0
2006-12-12 09:23:00,2.35685,2.3569,2.35657,2.35666,26800000.0
2006-12-12 09:24:00,2.35648,2.35667,2.35648,2.35663,41100000.0
2006-12-12 09:25:00,2.35643,2.35643,2.35626,2.35637,18100000.0
2006-12-12 09:26:00,2.35642,2.35642,2.3563,2.3563,21600000.0
2006-12-12 09:27:00,2.35656,2.35656,2.35625,2.35641,28400000.0
2006-12-12 09:28:00,2.3565,2.35656,2.35642,2.35642,18800000.0
2006-12-12 09:29:00,2.35632,2.35654,2.35622,2.35649,17400000.0
2006-12-12 09:30:00,2.35662,2.35675,2.35652,2.35655,27200000.0
2006-12-12 09:31:00,2.35665,2.35671,2.35658,2.35663,30100000.0
2006-12-12 09:32:00,2.35677,2.35706,2.3566,2.3566,39400000.0
2006-12-12 09:33:00,2.35664,2.35664,2.35592,2.35608,23100000.0
2006-12-12 09:34:00,2.35606,2.35619,2.35591,2.35607,39600000.0
2006-12-12 09:35:00,2.35612,2.35622,2.35602,2.35615,25200000.0
2006-12-12 09:36:00,2.35628,2.35628,2.35607,2.35613,23300000.0
2006-12-12 09:37:00,2.35622,2.35632,2.35611,2.35628,40500000.0
2006-12-12 09:38:00,2.35638,2.35638,2.35608,2.35627,26100000.0
2006-12-12 09:39:00,2.356,2.3562,2.35592,2.35611,61700000.0
2006-12-12 09:40:00,2.35612,2.35612,2.35587,2.35587,29000000.0
2006-12-12 09:41:00,2.35594,2.35599,2.35549,2.35558,42700000.0
2006-12-12 09:42:00,2.35536,2.35555,2.35521,2.35524,28500000.0
2006-12-12 09:43:00,2.3552,2.35527,2.35496,2.35496,30800000.0
2006-12-12 09:44:00,2.35482,2.35487,2.35467,2.35472,30300000.0
2006-12-12 09:45:00,2.35464,2.35533,2.35464,2.35521,34400000.0
2006-12-12 09:46:00,2.35527,2.35532,2.35478,2.35493,20800000.0
2006-12-12 09:47:00,2.35485,2.35502,2.35485,2.35486,64499999.0
2006-12-12 09:48:00,2.3548,2.35505,2.35458,2.35458,49000000.0
2006-12-12 09:49:00,2.35465,2.35485,2.35453,2.35475,28300000.0
2006-12-12 09:50:00,2.35475,2.35509,2.3546,2.35487,31000000.0
2006-12-12 09:51:00,2.35514,2.35516,2.35482,2.35482,16900000.0
2006-12-12 09:52:00,2.35491,2.35506,2.35465,2.35506,30500000.0
2006-12-12 09:53:00,2.35488,2.35508,2.35459,2.35459,36100000.0
2006-12-12 09:54:00,2.35466,2.35466,2.35414,2.35429,39000000.0
2006-12-12 09:55:00,2.35437,2.35437,2.35409,2.3542,22800000.0
2006-12-12 09:56:00,2.3543,2.3543,2.354,2.35415,44400000.0
2006-12-12 09:57:00,2.35422,2.35443,2.35418,2.35423,28000000.0
2006-12-12 09:58:00,2.35442,2.35445,2.35385,2.35397,33100000.0
2006-12-12 09:59:00,2.354,2.35443,2.35391,2.35434,36700000.0
2006-12-12 10:00:00,2.35432,2.35443,2.35417,2.35443,21200000.0
2006-12-12 10:01:00,2.35457,2.35465,2.35439,2.35465,24400000.0
2006-12-12 10:02:00,2.3547,2.3547,2.35444,2.35455,38200000.0
2006-12-12 10:03:00,2.35439,2.35452,2.35407,2.35417,52600000.0
2006-12-12 10:04:00,2.35417,2.35417,2.35387,2.35397,46100000.0
2006-12-12 10:05:00,2.35408,2.35424,2.35379,2.35385,28600000.0
2006-12-12 10:06:00,2.35385,2.35409,2.35379,2.35379,41700000.0
2006-12-12 10:07:00,2.35371,2.35376,2.35349,2.35352,37200000.0
2006-12-12 10:08:00,2.35385,2.35421,2.35369,2.35405,38000000.0
2006-12-12 10:09:00,2.35415,2.35438,2.35415,2.35436,28800000.0
2006-12-12 10:10:00,2.35432,2.35433,2.35393,2.35417,43900000.0
2006-12-12 10:11:00,2.35426,2.35435,2.35405,2.3541,37100000.0
2006-12-12 10:12:00,2.35401,2.35414,2.35396,2.35398,23700000.0
2006-12-12 10:13:00,2.35388,2.35414,2.35388,2.35414,31300000.0
2006-12-12 10:14:00,2.35411,2.35411,2.35381,2.35387,25800000.0
2006-12-12 10:15:00,2.35401,2.35406,2.35384,2.35393,25800000.0
2006-12-12 10:16:00,2.35389,2.35413,2.35389,2.3541,32400000.0
2006-12-12 10:17:00,2.3542,2.35436,2.35389,2.354,41400000.0
2006-12-12 10:18:00,2.35382,2.35417,2.35382,2.35417,30100000.0
2006-12-12 10:19:00,2.3542,2.35473,2.3542,2.35448,23100000.0
2006-12-12 10:20:00,2.35449,2.35461,2.35437,2.35448,24200000.0
2006-12-12 10:21:00,2.35437,2.35437,2.35415,2.3543,19500000.0
2006-12-12 10:22:00,2.35429,2.35458,2.35425,2.35458,54400000.0
2006-12-12 10:23:00,2.35432,2.35452,2.35421,2.35421,44600000.0
2006-12-12 10:24:00,2.35426,2.35443,2.35426,2.35443,29300000.0
2006-12-12 10:25:00,2.35432,2.3546,2.3543,2.35439,49800000.0
2006-12-12 10:26:00,2.35434,2.35434,2.3541,2.3541,12900000.0
2006-12-12 10:27:00,2.35406,2.35428,2.35393,2.35415,57000000.0
2006-12-12 10:28:00,2.35414,2.35433,2.35407,2.35433,40900000.0
2006-12-12 10:29:00,2.35438,2.35445,2.35421,2.35445,27700000.0
2006-12-12 10:30:00,2.35437,2.3545,2.35429,2.35449,43099999.0
2006-12-12 10:31:00,2.35458,2.35489,2.35458,2.35489,16100000.0
2006-12-12 10:32:00,2.35469,2.35497,2.35469,2.35482,32400000.0
2006-12-12 10:33:00,2.35474,2.35474,2.35447,2.35465,42000000.0
2006-12-12 10:34:00,2.35472,2.35483,2.35457,2.35457,18600000.0
2006-12-12 10:35:00,2.35452,2.35474,2.35437,2.35456,29300000.0
2006-12-12 10:36:00,2.35462,2.3547,2.3546,2.3546,34900000.0
2006-12-12 10:37:00,2.35471,2.355,2.35461,2.3548,45600000.0
2006-12-12 10:38:00,2.35485,2.35507,2.35472,2.3549,18900000.0
2006-12-12 10:39:00,2.35494,2.3552,2.35479,2.35479,18100000.0
2006-12-12 10:40:00,2.35473,2.35473,2.35441,2.3545,43100000.0
2006-12-12 10:41:00,2.35446,2.35487,2.35442,2.35477,24900000.0
2006-12-12 10:42:00,2.35469,2.35486,2.35464,2.35479,42100000.0
2006-12-12 10:43:00,2.35459,2.35493,2.35459,2.35493,11500000.0
2006-12-12 10:44:00,2.3549,2.35508,2.3548,2.35487,40400000.0
2006-12-12 10:45:00,2.35481,2.35495,2.3548,2.35495,22100000.0
2006-12-12 10:46:00,2.35509,2.3551,2.35488,2.35503,33700000.0
2006-12-12 10:47:00,2.35502,2.35505,2.35502,2.35503,25600000.0
2006-12-12 10:48:00,2.35492,2.35504,2.35487,2.35491,35600000.0
2006-12-12 10:49:00,2.35485,2.35494,2.35472,2.35494,25200000.0
2006-12-12 10:50:00,2.35485,2.35507,2.35483,2.35505,35400000.0
2006-12-12 10:51:00,2.35492,2.35509,2.3549,2.35492,27800000.0
2006-12-12 10:52:00,2.355,2.355,2.35476,2.35498,34400000.0
2006-12-12 10:53:00,2.35509,2.35548,2.35509,2.35545,18200000.0
2006-12-12 10:54:00,2.35549,2.35572,2.35549,2.35563,31400000.0
2006-12-12 10:55:00,2.3556,2.35603,2.3556,2.3557,53700000.0
2006-12-12 10:56:00,2.35537,2.35537,2.35491,2.35497,27100000.0
2006-12-12 10:57:00,2.35482,2.3552,2.35468,2.35469,39600000.0
2006-12-12 10:58:00,2.35443,2.35443,2.35395,2.35406,34300000.0
2006-12-12 10:59:00,2.35416,2.35463,2.35416,2.35463,45800000.0
2006-12-12 11:00:00,2.35462,2.35476,2.35439,2.35448,20200000.0
2006-12-12 11:01:00,2.35429,2.35439,2.35429,2.35432,46500000.0
2006-12-12 11:02:00,2.35433,2.35445,2.35417,2.35445,35100000.0
2006-12-12 11:03:00,2.35428,2.35436,2.35413,2.35413,36600000.0
2006-12-12 11:04:00,2.35404,2.35442,2.35389,2.35435,33200000.0
2006-12-12 11:05:00,2.35445,2.35447,2.35416,2.35419,53900000.0
2006-12-12 11:06:00,2.35447,2.35448,2.35395,2.35417,24100000.0
2006-12-12 11:07:00,2.3541,2.35419,2.35387,2.35403,25700000.0
2006-12-12 11:08:00,2.35389,2.35406,2.35386,2.354,28600000.0
2006-12-12 11:09:00,2.35406,2.35423,2.35406,2.35417,46199999.0
2006-12-12 11:10:00,2.35411,2.35451,2.35411,2.35439,36500000.0
2006-12-12 11:11:00,2.35447,2.35482,2.35447,2.35468,40400000.0
2006-12-12 11:12:00,2.35468,2.35485,2.35462,2.35485,27800000.0
2006-12-12 11:13:00,2.35493,2.35531,2.35493,2.35522,45400000.0
2006-12-12 11:14:00,2.35546,2.35546,2.35509,2.3551,58500000.0
2006-12-12 11:15:00,2.35496,2.35533,2.35491,2.35533,52900000.0
2006-12-12 11:16:00,2.35504,2.35525,2.35504,2.35525,21400000.0
2006-12-12 11:17:00,2.35532,2.35533,2.35506,2.35533,24500000.0
2006-12-12 11:18:00,2.35547,2.35547,2.35524,2.35527,30200000.0
2006-12-12 11:19:00,2.35496,2.35523,2.35482,2.35523,17800000.0
2006-12-12 11:20:00,2.3555,2.35552,2.3553,2.35552,38100000.0
2006-12-12 11:21:00,2.35528,2.35567,2.35524,2.35567,26200000.0
2006-12-12 11:22:00,2.3554,2.35567,2.3554,2.35567,32300000.0
2006-12-12 11:23:00,2.3557,2.35583,2.35555,2.35556,51500001.0
2006-12-12 11:24:00,2.35572,2.35594,2.35571,2.35576,43100000.0
2006-12-12 11:25:00,2.35569,2.35608,2.35564,2.35587,38900000.0
2006-12-12 11:26:00,2.35573,2.35594,2.35573,2.35588,21600000.0
2006-12-12 11:27:00,2.35579,2.35603,2.35572,2.35587,38400000.0
2006-12-12 11:28:00,2.35584,2.35584,2.35558,2.35578,40600000.0
2006-12-12 11:29:00,2.35589,2.35593,2.3554,2.35542,46000001.0
2006-12-12 11:30:00,2.35572,2.35858,2.35572,2.35858,32000000.0
2006-12-12 11:31:00,2.35875,2.35927,2.35875,2.35879,36100000.0
2006-12-12 11:32:00,2.35888,2.35895,2.35862,2.35879,31900000.0
2006-12-12 11:33:00,2.35893,2.3591,2.3587,2.3591,33000000.0
2006-12-12 11:34:00,2.35906,2.35937,2.35906,2.35922,44500000.0
2006-12-12 11:35:00,2.35934,2.35939,2.3592,2.3592,20200000.0
2006-12-12 11:36:00,2.35936,2.35959,2.35924,2.35936,62600000.0
2006-12-12 11:37:00,2.35939,2.35974,2.35939,2.35972,29700000.0
2006-12-12 11:38:00,2.35943,2.35981,2.35943,2.35962,39600000.0
2006-12-12 11:39:00,2.35949,2.35972,2.35935,2.35942,38700000.0
2006-12-12 11:40:00,2.35929,2.35965,2.35929,2.35965,39300000.0
2006-12-12 11:41:00,2.35961,2.35985,2.35961,2.35966,53900000.0
2006-12-12 11:42:00,2.35983,2.36024,2.35983,2.36024,45900000.0
2006-12-12 11:43:00,2.36022,2.36039,2.36011,2.36017,62200000.0
2006-12-12 11:44:00,2.36,2.36041,2.35997,2.36041,19600000.0
2006-12-12 11:45:00,2.36046,2.36058,2.36029,2.36054,24000000.0
2006-12-12 11:46:00,2.36064,2.36064,2.35998,2.35998,36600000.0
2006-12-12 11:47:00,2.35998,2.35998,2.35963,2.35966,31000000.0
2006-12-12 11:48:00,2.35954,2.35964,2.3592,2.35961,35400000.0
2006-12-12 11:49:00,2.35972,2.36029,2.35963,2.36021,26300000.0
2006-12-12 11:50:00,2.36012,2.36012,2.35982,2.35992,33000000.0
2006-12-12 11:51:00,2.36001,2.36001,2.35945,2.35977,39600000.0
2006-12-12 11:52:00,2.36011,2.36017,2.35992,2.36017,31100000.0
2006-12-12 11:53:00,2.3603,2.36053,2.36011,2.36029,34700000.0
2006-12-12 11:54:00,2.36038,2.36055,2.36021,2.36021,67100000.0
2006-12-12 11:55:00,2.35999,2.36012,2.35967,2.35967,42100000.0
2006-12-12 11:56:00,2.35963,2.35984,2.35952,2.35965,29900000.0
2006-12-12 11:57:00,2.35977,2.35989,2.35963,2.35963,48700000.0
2006-12-12 11:58:00,2.35964,2.35997,2.3596,2.35997,19100000.0
2006-12-12 11:59:00,2.35995,2.35995,2.35941,2.3595,49500000.0
2006-12-12 12:00:00,2.35924,2.35951,2.35903,2.35936,55500000.0
2006-12-12 12:01:00,2.35934,2.35965,2.35931,2.3596,41700000.0
2006-12-12 12:02:00,2.35956,2.35983,2.35943,2.35956,43600000.0
2006-12-12 12:03:00,2.35954,2.36004,2.35954,2.35999,36300000.0
2006-12-12 12:04:00,2.35974,2.35985,2.35946,2.35946,26400000.0
2006-12-12 12:05:00,2.35946,2.35949,2.35904,2.35904,67400000.0
2006-12-12 12:06:00,2.35911,2.35941,2.35892,2.35941,21200000.0
2006-12-12 12:07:00,2.35918,2.35929,2.35883,2.35883,44700000.0
2006-12-12 12:08:00,2.35893,2.35923,2.35893,2.359,21800000.0
2006-12-12 12:09:00,2.35904,2.35905,2.3588,2.35905,28700000.0
2006-12-12 12:10:00,2.35909,2.3591,2.35867,2.35867,15600000.0
2006-12-12 12:11:00,2.35881,2.35904,2.35865,2.3588,32500000.0
2006-12-12 12:12:00,2.35891,2.35914,2.3589,2.35904,38900000.0
2006-12-12 12:13:00,2.35899,2.35907,2.35882,2.35891,50100000.0
2006-12-12 12:14:00,2.35898,2.35912,2.35892,2.35898,41800000.0
2006-12-12 12:15:00,2.35867,2.35903,2.35867,2.35887,59900000.0
2006-12-12 12:16:00,2.35889,2.35894,2.35868,2.35878,33100000.0
2006-12-12 12:17:00,2.35887,2.35888,2.35841,2.35841,35100000.0
2006-12-12 12:18:00,2.3584,2.35844,2.35808,2.3583,58800001.0
2006-12-12 12:19:00,2.35828,2.35838,2.35807,2.35808,39400000.0
2006-12-12 12:20:00,2.35789,2.35795,2.35774,2.35774,36600000.0
2006-12-12 12:21:00,2.35762,2.35808,2.35762,2.35808,28800000.0
2006-12-12 12:22:00,2.35821,2.35858,2.35804,2.35858,24600000.0
2006-12-12 12:23:00,2.35861,2.35875,2.35844,2.35868,32000000.0
2006-12-12 12:24:00,2.35866,2.35897,2.35857,2.35895,26500000.0
2006-12-12 12:25:00,2.359,2.35905,2.35866,2.35866,40700000.0
2006-12-12 12:26:00,2.35865,2.35883,2.35865,2.35866,14400000.0
2006-12-12 12:27:00,2.3585,2.35872,2.35833,2.35872,31400000.0
2006-12-12 12:28:00,2.35896,2.35942,2.35896,2.35942,26800000.0
2006-12-12 12:29:00,2.35945,2.3597,2.35941,2.3595,37200000.0
2006-12-12 12:30:00,2.35947,2.35947,2.35893,2.35911,37400000.0
2006-12-12 12:31:00,2.35897,2.35915,2.35897,2.35915,22000000.0
2006-12-12 12:32:00,2.35918,2.35935,2.3591,2.35935,21800000.0
2006-12-12 12:33:00,2.35925,2.35939,2.35913,2.35913,28100000.0
2006-12-12 12:34:00,2.35917,2.35917,2.35895,2.35895,25500001.0
2006-12-12 12:35:00,2.35897,2.35897,2.35877,2.35877,27600000.0
2006-12-12 12:36:00,2.35882,2.35903,2.35874,2.35884,32000000.0
2006-12-12 12:37:00,2.35875,2.35888,2.35875,2.35885,24300000.0
2006-12-12 12:38:00,2.35882,2.35895,2.3587,2.3587,38200000.0
2006-12-12 12:39:00,2.35863,2.35873,2.3586,2.35866,28700000.0
2006-12-12 12:40:00,2.35849,2.35864,2.3584,2.3584,51400000.0
2006-12-12 12:41:00,2.35844,2.3587,2.3584,2.3587,42100000.0
2006-12-12 12:42:00,2.35867,2.35897,2.35865,2.3587,54300000.0
2006-12-12 12:43:00,2.3586,2.35876,2.35856,2.35856,29700000.0
2006-12-12 12:44:00,2.35865,2.35872,2.35859,2.35861,39200000.0
2006-12-12 12:45:00,2.35852,2.35864,2.35837,2.35857,25200000.0
2006-12-12 12:46:00,2.35828,2.35863,2.35827,2.35838,37300000.0
2006-12-12 12:47:00,2.35833,2.35857,2.3583,2.3583,44300000.0
2006-12-12 12:48:00,2.35831,2.3585,2.35831,2.35839,72800000.0
2006-12-12 12:49:00,2.35853,2.35853,2.35843,2.35852,35800000.0
2006-12-12 12:50:00,2.35854,2.35856,2.35838,2.35838,34100000.0
2006-12-12 12:51:00,2.3583,2.35868,2.3583,2.35846,31100000.0
2006-12-12 12:52:00,2.35863,2.35873,2.35828,2.35851,32100000.0
2006-12-12 12:53:00,2.35844,2.35857,2.35836,2.3585,38000000.0
2006-12-12 12:54:00,2.35836,2.35858,2.35824,2.35857,54100000.0
2006-12-12 12:55:00,2.35847,2.35874,2.35832,2.35874,21800000.0
2006-12-12 12:56:00,2.35838,2.35845,2.35808,2.35808,34600000.0
2006-12-12 12:57:00,2.35819,2.35842,2.35819,2.35824,27000000.0
2006-12-12 12:58:00,2.35852,2.35883,2.35837,2.35869,25200000.0
2006-12-12 12:59:00,2.35885,2.35898,2.35852,2.35898,44000000.0
2006-12-12 13:00:00,2.35897,2.35899,2.35869,2.35871,50300000.0
2006-12-12 13:01:00,2.35892,2.35896,2.3587,2.3589,39900000.0
2006-12-12 13:02:00,2.35889,2.35889,2.35847,2.35856,38600000.0
2006-12-12 13:03:00,2.35862,2.3591,2.35862,2.35891,13300000.0
2006-12-12 13:04:00,2.359,2.35909,2.35885,2.35899,36800000.0
2006-12-12 13:05:00,2.35901,2.35937,2.35887,2.35933,24600000.0
2006-12-12 13:06:00,2.35913,2.35931,2.35901,2.35919,44300000.0
2006-12-12 13:07:00,2.35925,2.3594,2.35919,2.35925,43600000.0
2006-12-12 13:08:00,2.35936,2.35959,2.35936,2.35947,25000000.0
2006-12-12 13:09:00,2.35941,2.35949,2.35934,2.35949,35500001.0
2006-12-12 13:10:00,2.35931,2.35948,2.3592,2.3592,34000000.0
2006-12-12 13:11:00,2.35921,2.35921,2.35888,2.35906,76899998.0
2006-12-12 13:12:00,2.35906,2.35929,2.35895,2.3592,26100000.0
2006-12-12 13:13:00,2.35922,2.35944,2.35918,2.35918,45700000.0
2006-12-12 13:14:00,2.35898,2.35922,2.35888,2.35899,38900000.0
2006-12-12 13:15:00,2.35886,2.3593,2.35886,2.35921,43700000.0
2006-12-12 13:16:00,2.359,2.35922,2.35892,2.35898,53500000.0
2006-12-12 13:17:00,2.35893,2.35908,2.35878,2.35891,23100000.0
2006-12-12 13:18:00,2.35883,2.35895,2.3587,2.35891,40000000.0
2006-12-12 13:19:00,2.35901,2.35909,2.35893,2.35902,43200000.0
2006-12-12 13:20:00,2.359,2.35908,2.3588,2.35908,32800000.0
2006-12-12 13:21:00,2.35922,2.35934,2.35905,2.35909,40700000.0
2006-12-12 13:22:00,2.35911,2.35933,2.35907,2.35933,30900000.0
2006-12-12 13:23:00,2.35913,2.35913,2.3587,2.3587,21600000.0
2006-12-12 13:24:00,2.35871,2.35905,2.35871,2.359,27500000.0
2006-12-12 13:25:00,2.35909,2.35935,2.35907,2.35935,18200000.0
2006-12-12 13:26:00,2.35923,2.35923,2.35883,2.3591,29800000.0
2006-12-12 13:27:00,2.35907,2.35937,2.359,2.35937,39300000.0
2006-12-12 13:28:00,2.35947,2.35947,2.35923,2.35925,31800000.0
2006-12-12 13:29:00,2.35926,2.35946,2.35903,2.35903,32100000.0
2006-12-12 13:30:00,2.359,2.35926,2.359,2.35903,26300000.0
2006-12-12 13:31:00,2.3592,2.35921,2.35906,2.35917,25800000.0
2006-12-12 13:32:00,2.35909,2.35915,2.35895,2.35901,36200000.0
2006-12-12 13:33:00,2.35891,2.35905,2.35883,2.35885,28400000.0
2006-12-12 13:34:00,2.35888,2.3591,2.35888,2.35893,42500000.0
2006-12-12 13:35:00,2.35896,2.35896,2.35873,2.35875,39000000.0
2006-12-12 13:36:00,2.35875,2.35908,2.35872,2.35908,36400000.0
2006-12-12 13:37:00,2.35902,2.35911,2.35902,2.35911,16200000.0
2006-12-12 13:38:00,2.35935,2.35953,2.3592,2.3593,28700000.0
2006-12-12 13:39:00,2.35926,2.35943,2.35926,2.35938,37200000.0
2006-12-12 13:40:00,2.35929,2.35933,2.35924,2.35924,11200000.0
2006-12-12 13:41:00,2.35915,2.3593,2.3591,2.3591,23100000.0
2006-12-12 13:42:00,2.35915,2.35933,2.35907,2.35933,31200000.0
2006-12-12 13:43:00,2.35922,2.35965,2.35922,2.35939,36700000.0
2006-12-12 13:44:00,2.35951,2.35967,2.35937,2.35956,29500000.0
2006-12-12 13:45:00,2.35977,2.35983,2.35955,2.35964,20200000.0
2006-12-12 13:46:00,2.35984,2.36002,2.35978,2.36002,50600000.0
2006-12-12 13:47:00,2.36003,2.36008,2.36,2.36004,33500000.0
2006-12-12 13:48:00,2.36001,2.36031,2.36,2.36005,24600000.0
2006-12-12 13:49:00,2.36013,2.36054,2.36013,2.36054,39900000.0
2006-12-12 13:50:00,2.36034,2.36034,2.36013,2.3602,25900000.0
2006-12-12 13:51:00,2.35998,2.36007,2.3599,2.35991,17100000.0
2006-12-12 13:52:00,2.36004,2.36009,2.35972,2.36006,61800000.0
2006-12-12 13:53:00,2.36016,2.36028,2.35987,2.36022,32700000.0
2006-12-12 13:54:00,2.3603,2.36058,2.3603,2.36058,30200000.0
2006-12-12 13:55:00,2.3606,2.36075,2.3606,2.36067,28000000.0
2006-12-12 13:56:00,2.36045,2.36061,2.36029,2.36029,37600000.0
2006-12-12 13:57:00,2.36028,2.36038,2.3601,2.36036,40700000.0
2006-12-12 13:58:00,2.3603,2.36058,2.36017,2.36058,34100000.0
2006-12-12 13:59:00,2.3606,2.36069,2.3606,2.36062,28200000.0
2006-12-12 14:00:00,2.36054,2.36054,2.36035,2.36042,22200000.0
2006-12-12 14:01:00,2.36036,2.36053,2.3603,2.3605,27300000.0
2006-12-12 14:02:00,2.36053,2.36118,2.36053,2.36102,39100000.0
2006-12-12 14:03:00,2.36094,2.36117,2.36085,2.36117,27600000.0
2006-12-12 14:04:00,2.36156,2.36237,2.36156,2.36237,15000000.0
2006-12-12 14:05:00,2.36223,2.36223,2.36195,2.36195,14600000.0
2006-12-12 14:06:00,2.36188,2.36249,2.36185,2.36235,29600000.0
2006-12-12 14:07:00,2.36222,2.36222,2.36202,2.36212,25700000.0
2006-12-12 14:08:00,2.36217,2.36217,2.36172,2.36177,45900000.0
2006-12-12 14:09:00,2.36182,2.36186,2.36176,2.36176,24600000.0
2006-12-12 14:10:00,2.36168,2.36188,2.36157,2.36167,52600000.0
2006-12-12 14:11:00,2.36169,2.36175,2.36136,2.36136,37400000.0
2006-12-12 14:12:00,2.36141,2.36159,2.36133,2.36143,28400000.0
2006-12-12 14:13:00,2.36131,2.36131,2.36093,2.36093,29500000.0
2006-12-12 14:14:00,2.36097,2.36109,2.36081,2.36109,24000000.0
2006-12-12 14:15:00,2.3611,2.36121,2.36106,2.36118,49400000.0
2006-12-12 14:16:00,2.36109,2.3613,2.36109,2.3613,30900000.0
2006-12-12 14:17:00,2.36117,2.36127,2.36098,2.36098,30700000.0
2006-12-12 14:18:00,2.36114,2.36114,2.36056,2.36069,24700000.0
2006-12-12 14:19:00,2.36088,2.36104,2.36078,2.36078,32600000.0
2006-12-12 14:20:00,2.36087,2.36107,2.36079,2.36107,32700000.0
2006-12-12 14:21:00,2.36074,2.36083,2.36069,2.36082,33900000.0
2006-12-12 14:22:00,2.36103,2.36128,2.36088,2.36105,22000000.0
2006-12-12 14:23:00,2.36108,2.36133,2.36091,2.36122,48600000.0
2006-12-12 14:24:00,2.3611,2.36126,2.36104,2.36126,31400000.0
2006-12-12 14:25:00,2.36111,2.36121,2.36107,2.3611,26800000.0
2006-12-12 14:26:00,2.36098,2.36134,2.36098,2.36134,47700000.0
2006-12-12 14:27:00,2.36132,2.36132,2.36092,2.36117,37700000.0
2006-12-12 14:28:00,2.361,2.361,2.36095,2.36095,11700000.0
2006-12-12 14:29:00,2.36103,2.36112,2.361,2.36103,33700000.0
2006-12-12 14:30:00,2.36107,2.36123,2.36092,2.36108,35000000.0
2006-12-12 14:31:00,2.36121,2.36121,2.36094,2.36117,21300000.0
2006-12-12 14:32:00,2.36115,2.36132,2.36113,2.36132,20100000.0
2006-12-12 14:33:00,2.36132,2.36132,2.36111,2.36119,35300000.0
2006-12-12 14:34:00,2.36132,2.36139,2.36117,2.36139,22200000.0
2006-12-12 14:35:00,2.36119,2.36131,2.36111,2.36127,22400000.0
2006-12-12 14:36:00,2.3612,2.36135,2.3612,2.36132,30000000.0
2006-12-12 14:37:00,2.36113,2.36142,2.36113,2.36131,59000000.0
2006-12-12 14:38:00,2.36152,2.3616,2.36134,2.3615,39500000.0
2006-12-12 14:39:00,2.36147,2.36166,2.36138,2.36147,31200000.0
2006-12-12 14:40:00,2.36155,2.36182,2.36147,2.3617,36900000.0
2006-12-12 14:41:00,2.36161,2.36173,2.36159,2.36163,36300000.0
2006-12-12 14:42:00,2.36174,2.36196,2.3617,2.3617,25200000.0
2006-12-12 14:43:00,2.3617,2.36186,2.36161,2.36178,29000000.0
2006-12-12 14:44:00,2.36153,2.36162,2.36143,2.36162,23200000.0
2006-12-12 14:45:00,2.36165,2.3617,2.36157,2.36161,62400000.0
2006-12-12 14:46:00,2.36161,2.36174,2.36159,2.36167,36300000.0
2006-12-12 14:47:00,2.36179,2.36203,2.36176,2.36193,11200000.0
2006-12-12 14:48:00,2.36193,2.362,2.36172,2.36172,23600000.0
2006-12-12 14:49:00,2.36173,2.36173,2.36141,2.36144,34600000.0
2006-12-12 14:50:00,2.3614,2.36152,2.36137,2.36152,35600000.0
2006-12-12 14:51:00,2.36147,2.36153,2.36122,2.36122,31700000.0
2006-12-12 14:52:00,2.3613,2.36139,2.36115,2.36115,46600000.0
2006-12-12 14:53:00,2.36116,2.36128,2.36102,2.36102,38500000.0
2006-12-12 14:54:00,2.36097,2.36114,2.36075,2.36092,50500000.0
2006-12-12 14:55:00,2.36065,2.36065,2.36032,2.36033,51000000.0
2006-12-12 14:56:00,2.36019,2.36033,2.36015,2.36023,36200000.0
2006-12-12 14:57:00,2.36009,2.36025,2.36006,2.36025,30200000.0
2006-12-12 14:58:00,2.36038,2.36051,2.36032,2.36038,37600000.0
2006-12-12 14:59:00,2.36036,2.36073,2.36029,2.36073,50200000.0
2006-12-12 15:00:00,2.36092,2.36102,2.3607,2.36101,48100000.0
2006-12-12 15:01:00,2.36101,2.36122,2.3609,2.36105,37000000.0
2006-12-12 15:02:00,2.36125,2.36137,2.36109,2.36137,39300000.0
2006-12-12 15:03:00,2.36149,2.36149,2.36127,2.36127,13100000.0
2006-12-12 15:04:00,2.36135,2.36159,2.36131,2.36142,61500000.0
2006-12-12 15:05:00,2.36148,2.36177,2.3614,2.36162,21300000.0
2006-12-12 15:06:00,2.36134,2.36143,2.36101,2.36114,59200000.0
2006-12-12 15:07:00,2.36109,2.36123,2.36095,2.36095,25400000.0
2006-12-12 15:08:00,2.36094,2.36105,2.36082,2.36105,46500000.0
2006-12-12 15:09:00,2.36093,2.36119,2.3609,2.36113,22900000.0
2006-12-12 15:10:00,2.36121,2.36129,2.36112,2.3612,19500000.0
2006-12-12 15:11:00,2.36113,2.3612,2.36109,2.3612,20100000.0
2006-12-12 15:12:00,2.36115,2.36135,2.36109,2.3612,23000000.0
2006-12-12 15:13:00,2.36125,2.36125,2.36086,2.36086,28000000.0
2006-12-12 15:14:00,2.36115,2.36115,2.36081,2.36086,18500000.0
2006-12-12 15:15:00,2.36115,2.36115,2.36074,2.36093,27200000.0
2006-12-12 15:16:00,2.36102,2.36106,2.36091,2.36092,49100000.0
2006-12-12 15:17:00,2.36098,2.36103,2.36083,2.36094,28200000.0
2006-12-12 15:18:00,2.3609,2.36105,2.36069,2.36105,24800000.0
2006-12-12 15:19:00,2.36106,2.36109,2.36093,2.36095,39900000.0
2006-12-12 15:20:00,2.36112,2.36148,2.36112,2.36145,66799998.0
2006-12-12 15:21:00,2.36143,2.36166,2.36136,2.36166,63100000.0
2006-12-12 15:22:00,2.36135,2.36168,2.36127,2.36168,26300000.0
2006-12-12 15:23:00,2.36152,2.36152,2.36132,2.36132,37400000.0
2006-12-12 15:24:00,2.36147,2.36179,2.36132,2.36143,26800000.0
2006-12-12 15:25:00,2.36151,2.36169,2.36146,2.36146,21400000.0
2006-12-12 15:26:00,2.36147,2.36171,2.3613,2.36131,32200000.0
2006-12-12 15:27:00,2.36108,2.36108,2.36079,2.361,30100000.0
2006-12-12 15:28:00,2.36086,2.36101,2.36071,2.36085,43900000.0
2006-12-12 15:29:00,2.36063,2.36086,2.36043,2.36086,25400000.0
2006-12-12 15:30:00,2.36088,2.36118,2.36011,2.36104,39500000.0
2006-12-12 15:31:00,2.36137,2.36137,2.3611,2.36127,24600000.0
2006-12-12 15:32:00,2.36123,2.36175,2.36119,2.36162,28400000.0
2006-12-12 15:33:00,2.36158,2.36202,2.36149,2.36202,12700000.0
2006-12-12 15:34:00,2.3622,2.36231,2.36194,2.36225,27600000.0
2006-12-12 15:35:00,2.36211,2.36235,2.36185,2.36212,28200000.0
2006-12-12 15:36:00,2.36209,2.36228,2.36206,2.36221,44300000.0
2006-12-12 15:37:00,2.36237,2.36237,2.36199,2.36199,45800000.0
2006-12-12 15:38:00,2.36188,2.36188,2.36123,2.36123,40100000.0
2006-12-12 15:39:00,2.36123,2.36138,2.361,2.36116,37500000.0
2006-12-12 15:40:00,2.36126,2.3613,2.36088,2.36088,35200000.0
2006-12-12 15:41:00,2.36093,2.36118,2.36093,2.3611,14300000.0
2006-12-12 15:42:00,2.36096,2.36126,2.36088,2.36121,44900000.0
2006-12-12 15:43:00,2.36115,2.36173,2.36115,2.36173,43500000.0
2006-12-12 15:44:00,2.36149,2.36196,2.36149,2.36175,23000000.0
2006-12-12 15:45:00,2.36181,2.36194,2.36162,2.3617,42500000.0
2006-12-12 15:46:00,2.36177,2.36203,2.36177,2.36187,34200000.0
2006-12-12 15:47:00,2.36189,2.36214,2.36189,2.36197,33000000.0
2006-12-12 15:48:00,2.36202,2.36202,2.36178,2.36187,40500000.0
2006-12-12 15:49:00,2.36195,2.36222,2.36172,2.36172,42400000.0
2006-12-12 15:50:00,2.36178,2.36216,2.36178,2.36207,11800000.0
2006-12-12 15:51:00,2.36194,2.36204,2.36183,2.36183,21500000.0
2006-12-12 15:52:00,2.36185,2.36195,2.36177,2.36185,33000000.0
2006-12-12 15:53:00,2.36157,2.36211,2.36157,2.36206,23900000.0
2006-12-12 15:54:00,2.36197,2.36235,2.36197,2.36235,32500000.0
2006-12-12 15:55:00,2.36245,2.36256,2.3623,2.36256,32100000.0
2006-12-12 15:56:00,2.3626,2.36323,2.36251,2.3628,38000000.0
2006-12-12 15:57:00,2.36262,2.36262,2.36208,2.36208,39600000.0
2006-12-12 15:58:00,2.36214,2.36234,2.36214,2.3623,27800000.0
2006-12-12 15:59:00,2.36207,2.36245,2.36197,2.3621,38100000.0
2006-12-12 16:00:00,2.36196,2.36214,2.36184,2.36202,45400000.0
2006-12-12 16:01:00,2.36189,2.36189,2.36168,2.36186,54400000.0
2006-12-12 16:02:00,2.36196,2.36213,2.36163,2.36167,30200000.0
2006-12-12 16:03:00,2.36175,2.36194,2.36175,2.36175,15800000.0
2006-12-12 16:04:00,2.362,2.36232,2.362,2.36207,39700000.0
2006-12-12 16:05:00,2.36187,2.36213,2.36168,2.36169,33200000.0
2006-12-12 16:06:00,2.36149,2.362,2.36143,2.36177,34800000.0
2006-12-12 16:07:00,2.36171,2.36178,2.36165,2.36178,18400000.0
2006-12-12 16:08:00,2.36182,2.36242,2.36182,2.36231,26400000.0
2006-12-12 16:09:00,2.36216,2.36244,2.36213,2.36239,27900000.0
2006-12-12 16:10:00,2.36239,2.36243,2.36203,2.36209,26800000.0
2006-12-12 16:11:00,2.36231,2.36233,2.36181,2.3621,27300000.0
2006-12-12 16:12:00,2.36205,2.36255,2.36205,2.36247,62200000.0
2006-12-12 16:13:00,2.36252,2.36266,2.36233,2.36246,17100000.0
2006-12-12 16:14:00,2.3626,2.3626,2.36226,2.36258,48600000.0
2006-12-12 16:15:00,2.36257,2.36257,2.36214,2.36223,51400000.0
2006-12-12 16:16:00,2.36216,2.36232,2.36216,2.36226,39400000.0
2006-12-12 16:17:00,2.36233,2.36276,2.36221,2.36276,20200000.0
2006-12-12 16:18:00,2.36272,2.36328,2.3627,2.36328,27500000.0
2006-12-12 16:19:00,2.36328,2.3639,2.36321,2.36376,36300000.0
2006-12-12 16:20:00,2.36403,2.36403,2.36378,2.36392,37400000.0
2006-12-12 16:21:00,2.36396,2.36398,2.36374,2.36374,24800000.0
2006-12-12 16:22:00,2.36369,2.36392,2.36365,2.36392,31200000.0
2006-12-12 16:23:00,2.36366,2.36366,2.36337,2.36343,42100000.0
2006-12-12 16:24:00,2.36347,2.36347,2.36313,2.36317,23500000.0
2006-12-12 16:25:00,2.36315,2.36315,2.36281,2.36306,50200000.0
2006-12-12 16:26:00,2.36289,2.36292,2.36257,2.36282,64300000.0
2006-12-12 16:27:00,2.3629,2.36291,2.36273,2.36275,26800000.0
2006-12-12 16:28:00,2.36301,2.36301,2.36213,2.3623,68300000.0
2006-12-12 16:29:00,2.36201,2.36271,2.36201,2.36271,27700000.0
2006-12-12 16:30:00,2.36275,2.36323,2.36275,2.36317,29400000.0
2006-12-12 16:31:00,2.36317,2.36348,2.36317,2.3633,53000000.0
2006-12-12 16:32:00,2.36347,2.36353,2.36338,2.36349,37600000.0
2006-12-12 16:33:00,2.36368,2.3638,2.36335,2.36337,32500000.0
2006-12-12 16:34:00,2.36341,2.36369,2.36336,2.36358,29400000.0
2006-12-12 16:35:00,2.36342,2.36346,2.36318,2.36331,30400000.0
2006-12-12 16:36:00,2.36302,2.36329,2.36285,2.36306,19800000.0
2006-12-12 16:37:00,2.36308,2.36344,2.36294,2.36342,24100000.0
2006-12-12 16:38:00,2.36349,2.36373,2.36337,2.36345,27700000.0
2006-12-12 16:39:00,2.3635,2.36351,2.36321,2.3634,42600000.0
2006-12-12 16:40:00,2.3637,2.3637,2.36306,2.36307,36600000.0
2006-12-12 16:41:00,2.3627,2.36277,2.36189,2.36189,27600000.0
2006-12-12 16:42:00,2.3619,2.362,2.36114,2.36114,26200000.0
2006-12-12 16:43:00,2.36142,2.36143,2.36112,2.36137,34900000.0
2006-12-12 16:44:00,2.36084,2.36095,2.36045,2.36045,25700000.0
2006-12-12 16:45:00,2.36019,2.36068,2.36009,2.36068,50400000.0
2006-12-12 16:46:00,2.36101,2.3613,2.36086,2.3613,30300000.0
2006-12-12 16:47:00,2.36153,2.36177,2.36139,2.36177,51800000.0
2006-12-12 16:48:00,2.36183,2.36201,2.36171,2.36187,51200000.0
2006-12-12 16:49:00,2.36183,2.36228,2.36182,2.36208,48600000.0
2006-12-12 16:50:00,2.36233,2.36233,2.362,2.362,41100000.0
2006-12-12 16:51:00,2.36199,2.36235,2.36198,2.36235,39000000.0
2006-12-12 16:52:00,2.36239,2.36239,2.36202,2.36204,23000000.0
2006-12-12 16:53:00,2.36222,2.36222,2.36181,2.36181,19800000.0
2006-12-12 16:54:00,2.36191,2.36196,2.36167,2.36171,49500000.0
2006-12-12 16:55:00,2.36172,2.36221,2.36172,2.36204,44600000.0
2006-12-12 16:56:00,2.36205,2.36241,2.36201,2.36239,30100000.0
2006-12-12 16:57:00,2.36241,2.36254,2.36231,2.36237,31000000.0
2006-12-12 16:58:00,2.3624,2.36249,2.36218,2.36218,28600000.0
2006-12-12 16:59:00,2.3622,2.36267,2.3622,2.36267,32900000.0
2006-12-12 17:00:00,2.36271,2.36302,2.36254,2.36257,32800000.0
2006-12-12 17:01:00,2.3628,2.36281,2.36242,2.36251,59500002.0
2006-12-12 17:02:00,2.36231,2.36254,2.36226,2.36252,33300000.0
2006-12-12 17:03:00,2.36252,2.36253,2.36222,2.36231,35900000.0
2006-12-12 17:04:00,2.36234,2.36241,2.36215,2.36221,31700000.0
2006-12-12 17:05:00,2.36249,2.36258,2.36236,2.36236,17000000.0
2006-12-12 17:06:00,2.36233,2.36248,2.3623,2.3624,41200000.0
2006-12-12 17:07:00,2.3625,2.36256,2.36221,2.36239,44600000.0
2006-12-12 17:08:00,2.36249,2.36255,2.36225,2.36233,33200000.0
2006-12-12 17:09:00,2.36235,2.36271,2.36222,2.36271,44200001.0
2006-12-12 17:10:00,2.36254,2.36277,2.36246,2.36268,39000000.0
2006-12-12 17:11:00,2.36255,2.36262,2.36239,2.36259,39900000.0
2006-12-12 17:12:00,2.36259,2.36276,2.36256,2.36264,32000000.0
2006-12-12 17:13:00,2.36274,2.36278,2.36242,2.36248,21400000.0
2006-12-12 17:14:00,2.36257,2.36268,2.36233,2.36268,46400000.0
2006-12-12 17:15:00,2.36245,2.36279,2.36245,2.36278,24400000.0
2006-12-12 17:16:00,2.36261,2.36261,2.36238,2.36238,27800000.0
2006-12-12 17:17:00,2.36263,2.36283,2.36255,2.36266,33400000.0
2006-12-12 17:18:00,2.36288,2.36304,2.36286,2.36286,35900000.0
2006-12-12 17:19:00,2.36296,2.36296,2.36269,2.36277,30500000.0
2006-12-12 17:20:00,2.36302,2.36317,2.36266,2.36266,29800000.0
2006-12-12 17:21:00,2.36248,2.36282,2.36248,2.36249,33300000.0
2006-12-12 17:22:00,2.36248,2.36279,2.36234,2.36234,25800000.0
2006-12-12 17:23:00,2.36225,2.36235,2.36202,2.36235,21400000.0
2006-12-12 17:24:00,2.36217,2.36244,2.36217,2.36225,20100000.0
2006-12-12 17:25:00,2.36236,2.36256,2.36215,2.36243,51100000.0
2006-12-12 17:26:00,2.36245,2.36278,2.36245,2.36278,43300000.0
2006-12-12 17:27:00,2.36266,2.36266,2.36239,2.36263,20000000.0
2006-12-12 17:28:00,2.36266,2.36266,2.3624,2.3624,19600000.0
2006-12-12 17:29:00,2.36257,2.36257,2.36231,2.36238,25600000.0
2006-12-12 17:30:00,2.36241,2.36275,2.3624,2.36242,37200000.0
2006-12-12 17:31:00,2.36241,2.36251,2.36217,2.36227,29700000.0
2006-12-12 17:32:00,2.36239,2.36255,2.36219,2.36232,46400000.0
2006-12-12 17:33:00,2.36236,2.36261,2.36222,2.36261,23200000.0
2006-12-12 17:34:00,2.36231,2.36236,2.36227,2.36227,23000000.0
2006-12-12 17:35:00,2.36231,2.36264,2.36231,2.36239,49100000.0
2006-12-12 17:36:00,2.36228,2.36239,2.36209,2.36224,52100000.0
2006-12-12 17:37:00,2.3622,2.36234,2.3621,2.36218,27300000.0
2006-12-12 17:38:00,2.36227,2.3626,2.36227,2.3626,25400000.0
2006-12-12 17:39:00,2.36258,2.3626,2.36239,2.36258,29100000.0
2006-12-12 17:40:00,2.36288,2.36325,2.36288,2.36304,26300000.0
2006-12-12 17:41:00,2.36301,2.36301,2.36251,2.36251,27800000.0
2006-12-12 17:42:00,2.36271,2.36284,2.36269,2.36283,24800000.0
2006-12-12 17:43:00,2.36287,2.36292,2.3627,2.3627,39600000.0
2006-12-12 17:44:00,2.36263,2.36286,2.36263,2.36277,41200000.0
2006-12-12 17:45:00,2.36287,2.363,2.36255,2.36279,29200000.0
2006-12-12 17:46:00,2.36284,2.36301,2.36276,2.36299,58300000.0
2006-12-12 17:47:00,2.36307,2.36356,2.36303,2.36356,34800000.0
2006-12-12 17:48:00,2.36341,2.36352,2.36336,2.36341,47100000.0
2006-12-12 17:49:00,2.36338,2.36358,2.36338,2.36341,31100000.0
2006-12-12 17:50:00,2.36345,2.3637,2.36345,2.36348,40600000.0
2006-12-12 17:51:00,2.36335,2.36347,2.36323,2.36342,23700000.0
2006-12-12 17:52:00,2.36341,2.36343,2.3633,2.36331,22200000.0
2006-12-12 17:53:00,2.36318,2.36326,2.36303,2.36326,37400000.0
2006-12-12 17:54:00,2.36316,2.36347,2.36316,2.36335,16400000.0
2006-12-12 17:55:00,2.36333,2.36356,2.36333,2.36356,31700000.0
2006-12-12 17:56:00,2.36382,2.36395,2.36367,2.36367,30800000.0
2006-12-12 17:57:00,2.36373,2.36399,2.36373,2.36386,25900000.0
2006-12-12 17:58:00,2.36407,2.36425,2.36407,2.36425,16700000.0
2006-12-12 17:59:00,2.36407,2.36421,2.36388,2.36388,41100000.0
2006-12-12 18:00:00,2.36393,2.36412,2.36368,2.36368,43800000.0
2006-12-12 18:01:00,2.36388,2.36414,2.36358,2.36358,291800000.0
2006-12-12 18:02:00,2.36359,2.36403,2.36357,2.36378,332099999.0
2006-12-12 18:03:00,2.36372,2.3638,2.36345,2.36353,495099999.0
2006-12-12 18:04:00,2.36364,2.36409,2.36364,2.3639,279700000.0
2006-12-12 18:05:00,2.36405,2.36415,2.36372,2.36388,207500001.0
2006-12-12 18:06:00,2.3639,2.36421,2.36383,2.36392,380400000.0
2006-12-12 18:07:00,2.36392,2.36422,2.36386,2.36408,381000000.0
2006-12-12 18:08:00,2.36387,2.36415,2.36372,2.36381,419000000.0
2006-12-12 18:09:00,2.36383,2.3642,2.3636,2.36382,269900000.0
2006-12-12 18:10:00,2.36368,2.36391,2.36351,2.36351,303900001.0
2006-12-12 18:11:00,2.36349,2.36371,2.36339,2.36342,244500000.0
2006-12-12 18:12:00,2.3634,2.36363,2.36329,2.36352,183900000.0
2006-12-12 18:13:00,2.36334,2.36353,2.36321,2.36329,165999999.0
2006-12-12 18:14:00,2.36342,2.36363,2.36332,2.36343,328099999.0
2006-12-12 18:15:00,2.36339,2.3637,2.36338,2.36338,302000000.0
2006-12-12 18:16:00,2.36345,2.36345,2.36284,2.36288,395300000.0
2006-12-12 18:17:00,2.36289,2.363,2.36261,2.3627,244400000.0
2006-12-12 18:18:00,2.36261,2.36292,2.36252,2.36265,161500000.0
2006-12-12 18:19:00,2.36265,2.36311,2.36265,2.36304,272400000.0
2006-12-12 18:20:00,2.3631,2.36333,2.36307,2.36313,184000000.0
2006-12-12 18:21:00,2.36309,2.36334,2.36303,2.36314,263400001.0
2006-12-12 18:22:00,2.36312,2.36317,2.36293,2.36317,214200000.0
2006-12-12 18:23:00,2.36319,2.36345,2.36315,2.36337,365800001.0
2006-12-12 18:24:00,2.36321,2.36325,2.36299,2.36319,288800000.0
2006-12-12 18:25:00,2.36319,2.36333,2.36301,2.3631,348200000.0
2006-12-12 18:26:00,2.3631,2.36328,2.36291,2.36305,336500000.0
2006-12-12 18:27:00,2.36306,2.36328,2.363,2.36316,302400000.0
2006-12-12 18:28:00,2.36319,2.36334,2.36297,2.36331,196800000.0
2006-12-12 18:29:00,2.36322,2.36349,2.36304,2.36322,196700000.0
2006-12-12 18:30:00,2.36327,2.36338,2.36303,2.36334,231800000.0
2006-12-12 18:31:00,2.36343,2.36362,2.36333,2.36333,154600000.0
2006-12-12 18:32:00,2.36332,2.36347,2.36323,2.36327,155800000.0
2006-12-12 18:33:00,2.36347,2.36375,2.36328,2.36363,256000000.0
2006-12-12 18:34:00,2.36391,2.36475,2.36391,2.36446,405400000.0
2006-12-12 18:35:00,2.36453,2.36464,2.36434,2.36438,166300000.0
2006-12-12 18:36:00,2.36421,2.36423,2.36375,2.3641,116200000.0
2006-12-12 18:37:00,2.36398,2.36417,2.36385,2.36404,68700000.0
2006-12-12 18:38:00,2.36411,2.36411,2.36385,2.36393,87100000.0
2006-12-12 18:39:00,2.36379,2.36402,2.36371,2.36371,197400000.0
2006-12-12 18:40:00,2.36383,2.36411,2.36383,2.36399,211700000.0
2006-12-12 18:41:00,2.36403,2.36413,2.36383,2.36392,181600000.0
2006-12-12 18:42:00,2.36415,2.36425,2.36383,2.36399,117100000.0
2006-12-12 18:43:00,2.36398,2.36418,2.36386,2.36412,68500000.0
2006-12-12 18:44:00,2.36421,2.36473,2.36421,2.36447,125400000.0
2006-12-12 18:45:00,2.36459,2.36468,2.36403,2.36426,71500000.0
2006-12-12 18:46:00,2.36438,2.36445,2.36432,2.3644,35400000.0
2006-12-12 18:47:00,2.36435,2.36489,2.36435,2.36489,27300000.0
2006-12-12 18:48:00,2.36461,2.36473,2.36456,2.3646,111300001.0
2006-12-12 18:49:00,2.36482,2.36484,2.36477,2.36482,29500000.0
2006-12-12 18:50:00,2.36461,2.36492,2.36461,2.36483,49900000.0
2006-12-12 18:51:00,2.36467,2.36482,2.36436,2.3644,149200000.0
2006-12-12 18:52:00,2.36443,2.36464,2.36437,2.36449,174900000.0
2006-12-12 18:53:00,2.36456,2.36476,2.36444,2.36452,160000000.0
2006-12-12 18:54:00,2.36441,2.36441,2.36411,2.36429,142100000.0
2006-12-12 18:55:00,2.36417,2.3645,2.36416,2.36427,154700000.0
2006-12-12 18:56:00,2.36427,2.36438,2.36414,2.36414,49300000.0
2006-12-12 18:57:00,2.36416,2.36452,2.3641,2.3641,79400000.0
2006-12-12 18:58:00,2.36416,2.36436,2.36414,2.36422,284400000.0
2006-12-12 18:59:00,2.36421,2.36434,2.36404,2.3641,184100000.0
2006-12-12 19:00:00,2.3641,2.3643,2.36405,2.3643,52600000.0
2006-12-12 19:01:00,2.36406,2.36406,2.36391,2.36395,24800000.0
2006-12-12 19:02:00,2.36392,2.36415,2.36389,2.36405,167400000.0
2006-12-12 19:03:00,2.36404,2.3642,2.36394,2.36395,78100000.0
2006-12-12 19:04:00,2.36405,2.36423,2.36405,2.36406,44200000.0
2006-12-12 19:05:00,2.36401,2.36407,2.36382,2.36397,54100000.0
2006-12-12 19:06:00,2.36396,2.3643,2.36395,2.36409,259200000.0
2006-12-12 19:07:00,2.36406,2.36436,2.36406,2.3642,132700001.0
2006-12-12 19:08:00,2.36417,2.36417,2.36358,2.36376,191900000.0
2006-12-12 19:09:00,2.36349,2.36378,2.36349,2.36372,130600000.0
2006-12-12 19:10:00,2.3637,2.36386,2.36357,2.36383,86200000.0
2006-12-12 19:11:00,2.36377,2.36381,2.36362,2.3637,44800000.0
2006-12-12 19:12:00,2.36373,2.36378,2.36361,2.3637,36200000.0
2006-12-12 19:13:00,2.36364,2.36388,2.36364,2.36373,156400001.0
2006-12-12 19:14:00,2.36375,2.36375,2.36358,2.36358,130299999.0
2006-12-12 19:15:00,2.36356,2.36376,2.36349,2.36352,104600000.0
2006-12-12 19:16:00,2.36359,2.36367,2.3634,2.36348,30100000.0
2006-12-12 19:17:00,2.36362,2.36379,2.3636,2.3636,69900000.0
2006-12-12 19:18:00,2.36362,2.36395,2.36362,2.36382,78800000.0
2006-12-12 19:19:00,2.36386,2.36404,2.36375,2.36392,76500000.0
2006-12-12 19:20:00,2.364,2.3641,2.36384,2.3641,131800000.0
2006-12-12 19:21:00,2.36416,2.36433,2.36413,2.36427,109400000.0
2006-12-12 19:22:00,2.36416,2.36433,2.36376,2.36376,75400000.0
2006-12-12 19:23:00,2.36362,2.36362,2.36339,2.36339,175800000.0
2006-12-12 19:24:00,2.36352,2.36372,2.36351,2.36368,85700000.0
2006-12-12 19:25:00,2.36374,2.36374,2.36355,2.36355,72500000.0
2006-12-12 19:26:00,2.3634,2.36346,2.36326,2.36332,131300000.0
2006-12-12 19:27:00,2.36328,2.36336,2.36315,2.36321,105000000.0
2006-12-12 19:28:00,2.3632,2.36332,2.36313,2.36325,65800000.0
2006-12-12 19:29:00,2.36328,2.36337,2.36313,2.36327,100300000.0
2006-12-12 19:30:00,2.3634,2.36381,2.36327,2.36381,177200000.0
2006-12-12 19:31:00,2.36377,2.36377,2.36335,2.3636,68200000.0
2006-12-12 19:32:00,2.36372,2.36384,2.36354,2.36363,157200000.0
2006-12-12 19:33:00,2.36367,2.36389,2.36359,2.36365,50000000.0
2006-12-12 19:34:00,2.36367,2.36367,2.36336,2.36336,118100000.0
2006-12-12 19:35:00,2.36332,2.36354,2.36322,2.36328,99600000.0
2006-12-12 19:36:00,2.36327,2.36344,2.3632,2.36329,156800001.0
2006-12-12 19:37:00,2.36338,2.36339,2.36317,2.36334,39900000.0
2006-12-12 19:38:00,2.36328,2.36365,2.36328,2.36365,36000000.0
2006-12-12 19:39:00,2.36345,2.3635,2.36298,2.36298,66300000.0
2006-12-12 19:40:00,2.36328,2.36328,2.36273,2.36273,101300000.0
2006-12-12 19:41:00,2.36264,2.36268,2.36239,2.36254,82700000.0
2006-12-12 19:42:00,2.36273,2.36288,2.36265,2.36265,66600000.0
2006-12-12 19:43:00,2.36271,2.36304,2.36271,2.36304,30500000.0
2006-12-12 19:44:00,2.363,2.363,2.36272,2.36278,119399999.0
2006-12-12 19:45:00,2.36276,2.36308,2.36276,2.36308,31500000.0
2006-12-12 19:46:00,2.36321,2.36321,2.36282,2.36285,72400000.0
2006-12-12 19:47:00,2.36275,2.36284,2.36264,2.36273,30400000.0
2006-12-12 19:48:00,2.36275,2.36279,2.36257,2.36263,58400000.0
2006-12-12 19:49:00,2.36281,2.36288,2.36252,2.36286,130900000.0
2006-12-12 19:50:00,2.36294,2.36316,2.36293,2.36301,56900000.0
2006-12-12 19:51:00,2.36306,2.36312,2.36295,2.36301,77100000.0
2006-12-12 19:52:00,2.36295,2.36312,2.36288,2.36288,55400000.0
2006-12-12 19:53:00,2.36278,2.36312,2.36274,2.36299,23000000.0
2006-12-12 19:54:00,2.36301,2.36324,2.36291,2.36316,48300000.0
2006-12-12 19:55:00,2.36313,2.36335,2.36311,2.36335,22400000.0
2006-12-12 19:56:00,2.36334,2.36334,2.36265,2.36265,72900000.0
2006-12-12 19:57:00,2.36264,2.36284,2.36261,2.36283,127600000.0
2006-12-12 19:58:00,2.36286,2.36302,2.36286,2.36293,127200000.0
2006-12-12 19:59:00,2.36278,2.36278,2.36247,2.3625,125800000.0
2006-12-12 20:00:00,2.36233,2.36267,2.36233,2.3625,66100000.0
2006-12-12 20:01:00,2.36254,2.36275,2.36248,2.36261,67800000.0
2006-12-12 20:02:00,2.36247,2.3626,2.36242,2.36254,50800000.0
2006-12-12 20:03:00,2.36259,2.36286,2.36259,2.36286,22600000.0
2006-12-12 20:04:00,2.36295,2.36302,2.36294,2.36302,31000000.0
2006-12-12 20:05:00,2.36305,2.3631,2.363,2.363,25600000.0
2006-12-12 20:06:00,2.36292,2.36314,2.36285,2.36285,22700000.0
2006-12-12 20:07:00,2.36299,2.36318,2.36296,2.36298,35900000.0
2006-12-12 20:08:00,2.3629,2.36314,2.36286,2.36286,111000000.0
2006-12-12 20:09:00,2.36295,2.36302,2.3629,2.3629,29300000.0
2006-12-12 20:10:00,2.36303,2.36305,2.36292,2.36297,18400000.0
2006-12-12 20:11:00,2.36284,2.36287,2.36274,2.36274,46200000.0
2006-12-12 20:12:00,2.36283,2.36297,2.36257,2.36289,174000000.0
2006-12-12 20:13:00,2.36281,2.36291,2.36258,2.36288,150900000.0
2006-12-12 20:14:00,2.36289,2.3631,2.36276,2.36291,78900000.0
2006-12-12 20:15:00,2.36298,2.36315,2.36259,2.36296,194300000.0
2006-12-12 20:16:00,2.36306,2.36323,2.36298,2.36312,158100000.0
2006-12-12 20:17:00,2.36316,2.36321,2.36313,2.36318,27000000.0
2006-12-12 20:18:00,2.36319,2.36319,2.36293,2.36303,67600000.0
2006-12-12 20:19:00,2.36301,2.36317,2.36269,2.36317,160700000.0
2006-12-12 20:20:00,2.36335,2.36353,2.36322,2.36331,205300000.0
2006-12-12 20:21:00,2.36323,2.36347,2.36322,2.36347,93000000.0
2006-12-12 20:22:00,2.36339,2.36342,2.36328,2.36331,84100000.0
2006-12-12 20:23:00,2.36326,2.36342,2.36316,2.36329,148400000.0
2006-12-12 20:24:00,2.36322,2.36323,2.36314,2.36314,40500000.0
2006-12-12 20:25:00,2.36302,2.36314,2.36287,2.36287,146800001.0
2006-12-12 20:26:00,2.36296,2.36312,2.36286,2.36305,131600000.0
2006-12-12 20:27:00,2.36296,2.36296,2.36281,2.36287,98600000.0
2006-12-12 20:28:00,2.36274,2.36291,2.36268,2.36273,228400000.0
2006-12-12 20:29:00,2.36294,2.36333,2.36294,2.36333,150700000.0
2006-12-12 20:30:00,2.36332,2.36343,2.36312,2.36322,338200000.0
2006-12-12 20:31:00,2.36322,2.36342,2.36316,2.36319,233999999.0
2006-12-12 20:32:00,2.36327,2.36382,2.36315,2.36372,387100001.0
2006-12-12 20:33:00,2.36358,2.36375,2.36346,2.3635,86000000.0
2006-12-12 20:34:00,2.36341,2.36359,2.3634,2.36348,83700000.0
2006-12-12 20:35:00,2.36353,2.36357,2.36326,2.36337,47400000.0
2006-12-12 20:36:00,2.3634,2.36344,2.36328,2.36342,78499999.0
2006-12-12 20:37:00,2.3635,2.36371,2.36339,2.36346,144600000.0
2006-12-12 20:38:00,2.36352,2.3638,2.36341,2.36367,147400000.0
2006-12-12 20:39:00,2.36373,2.36381,2.36367,2.36367,145600000.0
2006-12-12 20:40:00,2.36372,2.36373,2.36352,2.3636,155600000.0
2006-12-12 20:41:00,2.36367,2.36371,2.36355,2.36363,146500000.0
2006-12-12 20:42:00,2.36383,2.36396,2.36354,2.36385,85399999.0
2006-12-12 20:43:00,2.3639,2.3639,2.36372,2.36383,102000000.0
2006-12-12 20:44:00,2.36387,2.36387,2.36371,2.36384,171300000.0
2006-12-12 20:45:00,2.36373,2.36392,2.36371,2.3638,54200000.0
2006-12-12 20:46:00,2.36396,2.36416,2.36388,2.3641,43700000.0
2006-12-12 20:47:00,2.36413,2.36422,2.36391,2.36408,125900000.0
2006-12-12 20:48:00,2.36418,2.36452,2.36418,2.36434,214400000.0
2006-12-12 20:49:00,2.36438,2.3647,2.36423,2.3646,147300000.0
2006-12-12 20:50:00,2.36451,2.36477,2.36448,2.36448,143800000.0
2006-12-12 20:51:00,2.36445,2.36456,2.36435,2.36442,112200001.0
2006-12-12 20:52:00,2.36436,2.36465,2.36427,2.36437,139200000.0
2006-12-12 20:53:00,2.3644,2.36455,2.36427,2.3644,222000000.0
2006-12-12 20:54:00,2.36443,2.36443,2.36427,2.36435,145700000.0
2006-12-12 20:55:00,2.36439,2.36455,2.36432,2.36437,21900000.0
2006-12-12 20:56:00,2.36442,2.36445,2.36411,2.36413,295200000.0
2006-12-12 20:57:00,2.36408,2.36408,2.36372,2.36376,375500000.0
2006-12-12 20:58:00,2.36388,2.36404,2.36375,2.36375,184000000.0
2006-12-12 20:59:00,2.36399,2.36428,2.36383,2.36428,295200000.0
2006-12-12 21:00:00,2.36427,2.36441,2.36397,2.36403,232100000.0
2006-12-12 21:01:00,2.36415,2.36421,2.36359,2.36377,340000000.0
2006-12-12 21:02:00,2.36383,2.36391,2.36351,2.36358,78800000.0
2006-12-12 21:03:00,2.36363,2.36384,2.36362,2.36366,100000000.0
2006-12-12 21:04:00,2.36365,2.3638,2.36358,2.36363,58200000.0
2006-12-12 21:05:00,2.36366,2.36381,2.36364,2.36372,86899998.0
2006-12-12 21:06:00,2.36372,2.36376,2.36354,2.36376,43100000.0
2006-12-12 21:07:00,2.36347,2.3635,2.36298,2.36301,23000000.0
2006-12-12 21:08:00,2.36312,2.36341,2.36309,2.36318,36700000.0
2006-12-12 21:09:00,2.36316,2.36317,2.36283,2.3629,32900000.0
2006-12-12 21:10:00,2.36295,2.36326,2.36285,2.36289,73800000.0
2006-12-12 21:11:00,2.36277,2.36288,2.36247,2.36269,103100000.0
2006-12-12 21:12:00,2.3628,2.36287,2.36271,2.36278,33200000.0
2006-12-12 21:13:00,2.3627,2.36336,2.36259,2.36288,143700000.0
2006-12-12 21:14:00,2.36294,2.3643,2.36212,2.36325,118200000.0
2006-12-12 21:15:00,2.36232,2.36366,2.36204,2.3635,135100000.0
2006-12-12 21:16:00,2.36363,2.3649,2.36313,2.36383,96600000.0
2006-12-12 21:17:00,2.36409,2.36436,2.36301,2.36363,201800000.0
2006-12-12 21:18:00,2.36369,2.36434,2.36363,2.3642,143300000.0
2006-12-12 21:19:00,2.36411,2.36429,2.36345,2.36347,92800000.0
2006-12-12 21:20:00,2.36338,2.36367,2.36217,2.36217,237900000.0
2006-12-12 21:21:00,2.36214,2.36324,2.36212,2.36324,215800000.0
2006-12-12 21:22:00,2.36342,2.36361,2.36265,2.36361,138000000.0
2006-12-12 21:23:00,2.36358,2.36374,2.36305,2.36345,113000000.0
2006-12-12 21:24:00,2.36368,2.36368,2.36283,2.36357,70600000.0
2006-12-12 21:25:00,2.36359,2.36385,2.36321,2.36385,49300000.0
2006-12-12 21:26:00,2.36397,2.36405,2.36349,2.36349,29500000.0
2006-12-12 21:27:00,2.36354,2.36385,2.36306,2.36306,47900000.0
2006-12-12 21:28:00,2.36311,2.36338,2.36287,2.36311,95500000.0
2006-12-12 21:29:00,2.36304,2.36317,2.3628,2.36289,48800000.0
2006-12-12 21:30:00,2.36291,2.36315,2.36274,2.3631,29400000.0
2006-12-12 21:31:00,2.36304,2.3631,2.36274,2.36291,31400000.0
2006-12-12 21:32:00,2.36314,2.36314,2.36216,2.36246,172600000.0
2006-12-12 21:33:00,2.3623,2.36249,2.36144,2.36162,70100000.0
2006-12-12 21:34:00,2.3618,2.36241,2.36168,2.36206,134300000.0
2006-12-12 21:35:00,2.36213,2.36213,2.36153,2.36153,26900000.0
2006-12-12 21:36:00,2.36172,2.3623,2.36172,2.36219,26400000.0
2006-12-12 21:37:00,2.36211,2.3625,2.36201,2.36231,79700000.0
2006-12-12 21:38:00,2.36232,2.36288,2.3622,2.36288,65500000.0
2006-12-12 21:39:00,2.36275,2.36303,2.36262,2.36294,25600000.0
2006-12-12 21:40:00,2.36299,2.363,2.36282,2.36286,33900000.0
2006-12-12 21:41:00,2.36267,2.363,2.36262,2.36291,50100000.0
2006-12-12 21:42:00,2.36252,2.36278,2.36176,2.36207,84600000.0
2006-12-12 21:43:00,2.36203,2.36233,2.36196,2.36202,94500000.0
2006-12-12 21:44:00,2.36205,2.36213,2.36172,2.36201,97200000.0
2006-12-12 21:45:00,2.36212,2.36252,2.36212,2.36235,87300000.0
2006-12-12 21:46:00,2.36238,2.36238,2.36207,2.36223,73900000.0
2006-12-12 21:47:00,2.3622,2.36247,2.36213,2.36223,138700000.0
2006-12-12 21:48:00,2.3621,2.36229,2.36202,2.36225,39900000.0
2006-12-12 21:49:00,2.36235,2.36254,2.36222,2.36237,92300000.0
2006-12-12 21:50:00,2.36249,2.36269,2.36249,2.3625,18400000.0
2006-12-12 21:51:00,2.36257,2.36333,2.36257,2.36333,44800000.0
2006-12-12 21:52:00,2.36355,2.36402,2.36327,2.36382,102200000.0
2006-12-12 21:53:00,2.36371,2.36389,2.36329,2.36329,59500000.0
2006-12-12 21:54:00,2.36314,2.36322,2.36289,2.36289,28000000.0
2006-12-12 21:55:00,2.36281,2.36307,2.36281,2.36298,87500000.0
2006-12-12 21:56:00,2.36306,2.36331,2.36277,2.3632,79100000.0
2006-12-12 21:57:00,2.36337,2.36362,2.36331,2.36335,43200000.0
2006-12-12 21:58:00,2.36334,2.36365,2.36327,2.36335,33000000.0
2006-12-12 21:59:00,2.36348,2.36372,2.36317,2.36372,174300000.0
2006-12-12 22:00:00,2.36386,2.36413,2.36382,2.36401,68400000.0
2006-12-12 22:01:00,2.36392,2.36392,2.36376,2.3638,21900000.0
2006-12-12 22:02:00,2.36377,2.36413,2.36359,2.36366,103200000.0
2006-12-12 22:03:00,2.3635,2.3635,2.36302,2.3631,31400000.0
2006-12-12 22:04:00,2.36301,2.36315,2.36292,2.36296,82800000.0
2006-12-12 22:05:00,2.36301,2.36334,2.36292,2.36332,71000000.0
2006-12-12 22:06:00,2.36339,2.36347,2.36331,2.36331,18800000.0
2006-12-12 22:07:00,2.36328,2.36328,2.36298,2.363,27700000.0
2006-12-12 22:08:00,2.36296,2.3631,2.36291,2.3631,27800000.0
2006-12-12 22:09:00,2.36308,2.36308,2.36287,2.3629,51900000.0
2006-12-12 22:10:00,2.36293,2.36301,2.36272,2.36274,19600000.0
2006-12-12 22:11:00,2.36256,2.36291,2.36223,2.36291,49600000.0
2006-12-12 22:12:00,2.36305,2.36312,2.36254,2.36281,61200000.0
2006-12-12 22:13:00,2.36288,2.36311,2.36287,2.36311,35000000.0
2006-12-12 22:14:00,2.36321,2.36351,2.36283,2.36351,34800000.0
2006-12-12 22:15:00,2.3635,2.36365,2.36321,2.36361,101800000.0
2006-12-12 22:16:00,2.36349,2.36349,2.36312,2.3633,151900000.0
2006-12-12 22:17:00,2.36352,2.36363,2.36341,2.36347,44300000.0
2006-12-12 22:18:00,2.36344,2.36347,2.36332,2.36341,31100000.0
2006-12-12 22:19:00,2.3633,2.36335,2.36319,2.36327,29600000.0
2006-12-12 22:20:00,2.36332,2.36338,2.36325,2.36325,34400000.0
2006-12-12 22:21:00,2.36312,2.36328,2.36298,2.3631,45600000.0
2006-12-12 22:22:00,2.36319,2.36357,2.36304,2.36347,126199999.0
2006-12-12 22:23:00,2.36337,2.36338,2.36308,2.36319,69400000.0
2006-12-12 22:24:00,2.36341,2.36361,2.36329,2.36347,48500000.0
2006-12-12 22:25:00,2.36351,2.36369,2.3635,2.36369,53600000.0
2006-12-12 22:26:00,2.36371,2.36371,2.36349,2.36353,28700000.0
2006-12-12 22:27:00,2.36349,2.36349,2.36334,2.36336,40500000.0
2006-12-12 22:28:00,2.36342,2.36396,2.36342,2.36396,23100000.0
2006-12-12 22:29:00,2.36397,2.36405,2.36389,2.36402,179500000.0
2006-12-12 22:30:00,2.36394,2.36426,2.36371,2.3638,129900000.0
2006-12-12 22:31:00,2.36386,2.36386,2.36357,2.36376,34400000.0
2006-12-12 22:32:00,2.36377,2.36409,2.36377,2.36407,35200000.0
2006-12-12 22:33:00,2.36409,2.36434,2.36409,2.36421,45600000.0
2006-12-12 22:34:00,2.36419,2.36435,2.36418,2.36434,57000000.0
2006-12-12 22:35:00,2.36432,2.36447,2.36412,2.36417,41000000.0
2006-12-12 22:36:00,2.36429,2.36432,2.36406,2.36406,35200000.0
2006-12-12 22:37:00,2.36402,2.36415,2.36397,2.36407,31200000.0
2006-12-12 22:38:00,2.36418,2.36443,2.3641,2.36443,37000000.0
2006-12-12 22:39:00,2.36459,2.36459,2.36432,2.36442,48500000.0
2006-12-12 22:40:00,2.36444,2.36451,2.36428,2.36442,34500000.0
2006-12-12 22:41:00,2.36426,2.36428,2.36414,2.36414,38100000.0
2006-12-12 22:42:00,2.36421,2.36443,2.36415,2.36431,71800000.0
2006-12-12 22:43:00,2.36432,2.36439,2.36407,2.36418,136100000.0
2006-12-12 22:44:00,2.36414,2.36438,2.36411,2.36411,68900000.0
2006-12-12 22:45:00,2.36403,2.36403,2.36347,2.36347,55200000.0
2006-12-12 22:46:00,2.36345,2.36363,2.36345,2.36352,98100000.0
2006-12-12 22:47:00,2.36363,2.36364,2.36352,2.36363,23100000.0
2006-12-12 22:48:00,2.36354,2.3637,2.36317,2.3637,86600000.0
2006-12-12 22:49:00,2.36382,2.36389,2.36364,2.36385,86800000.0
2006-12-12 22:50:00,2.3638,2.3638,2.36375,2.36375,13500000.0
2006-12-12 22:51:00,2.36374,2.36406,2.36367,2.36369,102200001.0
2006-12-12 22:52:00,2.36375,2.36391,2.36375,2.36385,46400000.0
2006-12-12 22:53:00,2.36388,2.36419,2.36388,2.36419,28000000.0
2006-12-12 22:54:00,2.36422,2.36434,2.36397,2.36397,29800000.0
2006-12-12 22:55:00,2.36392,2.36433,2.36392,2.36418,58100000.0
2006-12-12 22:56:00,2.36419,2.36432,2.36401,2.36402,36200000.0
2006-12-12 22:57:00,2.36415,2.36428,2.36388,2.36428,33200000.0
2006-12-12 22:58:00,2.36418,2.36439,2.364,2.36406,32100000.0
2006-12-12 22:59:00,2.36409,2.3643,2.36398,2.3643,28400000.0
2006-12-12 23:00:00,2.36413,2.36441,2.36405,2.36405,57100000.0
2006-12-12 23:01:00,2.36412,2.36416,2.36393,2.36393,34500000.0
2006-12-12 23:02:00,2.3637,2.3637,2.36352,2.3636,26000000.0
2006-12-12 23:03:00,2.36346,2.3637,2.36315,2.36315,41100000.0
2006-12-12 23:04:00,2.36322,2.36324,2.363,2.363,33600000.0
2006-12-12 23:05:00,2.36315,2.36318,2.36312,2.36318,25800000.0
2006-12-12 23:06:00,2.36303,2.36321,2.363,2.36315,39800000.0
2006-12-12 23:07:00,2.36322,2.36341,2.36312,2.36319,27600000.0
2006-12-12 23:08:00,2.3634,2.36346,2.36335,2.36345,23800000.0
2006-12-12 23:09:00,2.36373,2.36383,2.36372,2.36383,36300000.0
2006-12-12 23:10:00,2.36385,2.36406,2.36365,2.36368,41500000.0
2006-12-12 23:11:00,2.3638,2.3639,2.36372,2.3638,38400000.0
2006-12-12 23:12:00,2.36366,2.36384,2.36366,2.36384,37000000.0
2006-12-12 23:13:00,2.36384,2.36402,2.36379,2.36401,50499999.0
2006-12-12 23:14:00,2.36389,2.36389,2.36372,2.36372,35600000.0
2006-12-12 23:15:00,2.36381,2.36395,2.36375,2.36395,51200000.0
2006-12-12 23:16:00,2.36399,2.36414,2.3639,2.36402,52000000.0
2006-12-12 23:17:00,2.364,2.36408,2.364,2.36408,17000000.0
2006-12-12 23:18:00,2.36417,2.36417,2.36413,2.36413,9100000.0
2006-12-12 23:19:00,2.36421,2.36437,2.36418,2.36428,36000000.0
2006-12-12 23:20:00,2.36428,2.36428,2.36377,2.364,36900000.0
2006-12-12 23:21:00,2.36407,2.3643,2.36397,2.36397,26800000.0
2006-12-12 23:22:00,2.36393,2.36393,2.36374,2.36388,41400000.0
2006-12-12 23:23:00,2.36393,2.36402,2.36388,2.36388,14800000.0
2006-12-12 23:24:00,2.36382,2.36395,2.36372,2.36372,16700000.0
2006-12-12 23:25:00,2.36382,2.36389,2.36361,2.3637,58700000.0
2006-12-12 23:26:00,2.36365,2.36374,2.3635,2.36372,29100000.0
2006-12-12 23:27:00,2.36367,2.36381,2.36365,2.36381,21700000.0
2006-12-12 23:28:00,2.36381,2.36408,2.36381,2.36387,51500000.0
2006-12-12 23:29:00,2.36376,2.364,2.36374,2.364,24800000.0
2006-12-12 23:30:00,2.36405,2.36405,2.36386,2.36405,16600000.0
2006-12-12 23:31:00,2.3639,2.3642,2.36376,2.36395,36700000.0
2006-12-12 23:32:00,2.36413,2.36417,2.36389,2.36417,14500000.0
2006-12-12 23:33:00,2.36423,2.36434,2.36422,2.36434,48200000.0
2006-12-12 23:34:00,2.36437,2.36437,2.36417,2.36429,25600000.0
2006-12-12 23:35:00,2.36426,2.36433,2.36413,2.36432,59300000.0
2006-12-12 23:36:00,2.36437,2.36437,2.36428,2.36436,24400000.0
2006-12-12 23:37:00,2.36407,2.36436,2.36407,2.36425,44900000.0
2006-12-12 23:38:00,2.36428,2.36438,2.36404,2.36412,25100000.0
2006-12-12 23:39:00,2.36396,2.36415,2.36388,2.364,42000000.0
2006-12-12 23:40:00,2.36393,2.36401,2.36393,2.364,28700000.0
2006-12-12 23:41:00,2.36395,2.364,2.36393,2.36393,43000000.0
2006-12-12 23:42:00,2.36398,2.36424,2.36382,2.36417,25600000.0
2006-12-12 23:43:00,2.36419,2.36419,2.3639,2.3639,20300000.0
2006-12-12 23:44:00,2.36416,2.36435,2.36404,2.36435,12100000.0
2006-12-12 23:45:00,2.36424,2.36427,2.36415,2.36427,15700000.0
2006-12-12 23:46:00,2.36437,2.3646,2.36415,2.3646,57600000.0
2006-12-12 23:47:00,2.36457,2.36462,2.36438,2.36442,18200000.0
2006-12-12 23:48:00,2.36419,2.36423,2.3639,2.36395,27000000.0
2006-12-12 23:49:00,2.36386,2.36406,2.36386,2.36395,28300000.0
2006-12-12 23:50:00,2.36407,2.36407,2.36386,2.3639,27100000.0
2006-12-12 23:51:00,2.36394,2.36407,2.36388,2.36395,38600000.0
2006-12-12 23:52:00,2.3639,2.36394,2.36372,2.36383,30700000.0
2006-12-12 23:53:00,2.36371,2.36381,2.36368,2.3637,28900000.0
2006-12-12 23:54:00,2.36395,2.36407,2.36382,2.36399,35700000.0
2006-12-12 23:55:00,2.36404,2.36424,2.36396,2.36396,30100000.0
2006-12-12 23:56:00,2.36412,2.36439,2.36409,2.3643,39200000.0
2006-12-12 23:57:00,2.36423,2.36423,2.36397,2.36397,22400000.0
2006-12-12 23:58:00,2.36419,2.36419,2.36387,2.36405,37800000.0
2006-12-12 23:59:00,2.36427,2.36441,2.36412,2.36412,28600000.0
2006-12-13 00:00:00,2.3638,2.36385,2.36348,2.36384,30300000.0
2006-12-13 00:01:00,2.36377,2.36394,2.36361,2.36364,29200000.0
2006-12-13 00:02:00,2.36356,2.36375,2.36356,2.36371,13400000.0
2006-12-13 00:03:00,2.36385,2.36385,2.36367,2.36367,21200000.0
2006-12-13 00:04:00,2.36372,2.36372,2.36359,2.36365,5300000.0
2006-12-13 00:05:00,2.36352,2.3638,2.36349,2.3638,30700000.0
2006-12-13 00:06:00,2.3639,2.36396,2.36383,2.36396,21000000.0
2006-12-13 00:07:00,2.36386,2.36411,2.36376,2.36398,26500000.0
2006-12-13 00:08:00,2.36391,2.3642,2.36375,2.36406,32000000.0
2006-12-13 00:09:00,2.36423,2.3643,2.36411,2.3642,45400000.0
2006-12-13 00:10:00,2.36401,2.36401,2.36387,2.36391,18900000.0
2006-12-13 00:11:00,2.3638,2.3638,2.36375,2.36375,3000000.0
2006-12-13 00:12:00,2.3636,2.3636,2.36333,2.36336,28100000.0
2006-12-13 00:13:00,2.36338,2.36343,2.36329,2.3634,24300000.0
2006-12-13 00:14:00,2.36343,2.36343,2.36316,2.36316,32100000.0
2006-12-13 00:15:00,2.36321,2.36354,2.36321,2.36326,37700000.0
2006-12-13 00:16:00,2.36339,2.36379,2.36339,2.36364,30200000.0
2006-12-13 00:17:00,2.36351,2.36359,2.36337,2.36341,40100000.0
2006-12-13 00:18:00,2.36342,2.36375,2.36334,2.36375,19400000.0
2006-12-13 00:19:00,2.36395,2.36395,2.36353,2.36353,36300000.0
2006-12-13 00:20:00,2.36354,2.36357,2.36335,2.36345,35000000.0
2006-12-13 00:21:00,2.36332,2.36332,2.363,2.36307,31800000.0
2006-12-13 00:22:00,2.36315,2.36317,2.36277,2.36317,45000000.0
2006-12-13 00:23:00,2.3631,2.3631,2.36281,2.36281,44700000.0
2006-12-13 00:24:00,2.36294,2.36294,2.36272,2.36276,45400000.0
2006-12-13 00:25:00,2.3628,2.36283,2.3627,2.36283,22000000.0
2006-12-13 00:26:00,2.36272,2.3629,2.36264,2.36275,31500000.0
2006-12-13 00:27:00,2.3628,2.36295,2.36274,2.36278,42100000.0
2006-12-13 00:28:00,2.36272,2.36279,2.36264,2.36264,26500000.0
2006-12-13 00:29:00,2.36278,2.36278,2.36265,2.36265,19300000.0
2006-12-13 00:30:00,2.36275,2.3632,2.36254,2.36316,19500000.0
2006-12-13 00:31:00,2.3631,2.36333,2.3631,2.36333,45999999.0
2006-12-13 00:32:00,2.3634,2.36351,2.36333,2.3635,38900000.0
2006-12-13 00:33:00,2.36353,2.3636,2.36347,2.36349,32000000.0
2006-12-13 00:34:00,2.36338,2.36338,2.3629,2.3629,32000000.0
2006-12-13 00:35:00,2.3629,2.36308,2.36285,2.36295,38300000.0
2006-12-13 00:36:00,2.363,2.36312,2.36272,2.36292,45000000.0
2006-12-13 00:37:00,2.36299,2.36317,2.36291,2.36317,26800000.0
2006-12-13 00:38:00,2.36337,2.3634,2.36325,2.3634,43400000.0
2006-12-13 00:39:00,2.36342,2.36352,2.36326,2.36331,30900000.0
2006-12-13 00:40:00,2.3633,2.36332,2.36322,2.36322,35900000.0
2006-12-13 00:41:00,2.36347,2.36347,2.36308,2.3632,27500000.0
2006-12-13 00:42:00,2.36328,2.3633,2.36312,2.36312,26400000.0
2006-12-13 00:43:00,2.36338,2.36338,2.36317,2.36327,14400000.0
2006-12-13 00:44:00,2.3632,2.36332,2.3632,2.36332,28800000.0
2006-12-13 00:45:00,2.36334,2.36357,2.36332,2.36332,26000000.0
2006-12-13 00:46:00,2.36324,2.36349,2.36316,2.36316,30600000.0
2006-12-13 00:47:00,2.36318,2.36341,2.36318,2.36336,31100000.0
2006-12-13 00:48:00,2.3633,2.36342,2.36311,2.36335,31200000.0
2006-12-13 00:49:00,2.3631,2.3631,2.36272,2.36272,38400000.0
2006-12-13 00:50:00,2.36279,2.36286,2.36279,2.36286,4800000.0
2006-12-13 00:51:00,2.3629,2.36293,2.3628,2.36293,43900000.0
2006-12-13 00:52:00,2.36293,2.36332,2.36293,2.36328,8600000.0
2006-12-13 00:53:00,2.36331,2.36343,2.36318,2.36318,57300000.0
2006-12-13 00:54:00,2.36325,2.36332,2.36318,2.36318,32700000.0
2006-12-13 00:55:00,2.3631,2.36344,2.3631,2.36314,31200000.0
2006-12-13 00:56:00,2.36294,2.36326,2.36286,2.36316,24300000.0
2006-12-13 00:57:00,2.36297,2.36323,2.36283,2.36323,31700000.0
2006-12-13 00:58:00,2.36307,2.36309,2.36284,2.36291,19600000.0
2006-12-13 00:59:00,2.36299,2.3632,2.36299,2.36319,39900000.0
2006-12-13 01:00:00,2.36313,2.36336,2.3628,2.36336,49200000.0
2006-12-13 01:01:00,2.36334,2.36334,2.36294,2.3631,37400000.0
2006-12-13 01:02:00,2.3628,2.36294,2.36276,2.36277,16200000.0
2006-12-13 01:03:00,2.36292,2.36299,2.36281,2.36281,34300000.0
2006-12-13 01:04:00,2.36291,2.36298,2.36277,2.36277,35200000.0
2006-12-13 01:05:00,2.36308,2.36322,2.36305,2.36322,35500001.0
2006-12-13 01:06:00,2.36329,2.36348,2.36329,2.3633,22000000.0
2006-12-13 01:07:00,2.36314,2.36333,2.36293,2.36322,29000000.0
2006-12-13 01:08:00,2.36314,2.36364,2.36313,2.36357,36100000.0
2006-12-13 01:09:00,2.36351,2.36374,2.36346,2.36353,23400000.0
2006-12-13 01:10:00,2.36379,2.36401,2.36363,2.36391,39600000.0
2006-12-13 01:11:00,2.36376,2.36394,2.36365,2.36379,47600000.0
2006-12-13 01:12:00,2.3637,2.36376,2.36349,2.36369,38400000.0
2006-12-13 01:13:00,2.36358,2.36365,2.36344,2.36362,63500000.0
2006-12-13 01:14:00,2.36356,2.36366,2.36333,2.36333,28300000.0
2006-12-13 01:15:00,2.36345,2.3636,2.36339,2.36348,36300000.0
2006-12-13 01:16:00,2.36355,2.36355,2.36333,2.36343,28400000.0
2006-12-13 01:17:00,2.36344,2.36367,2.36337,2.36365,36100000.0
2006-12-13 01:18:00,2.36341,2.3635,2.36333,2.36342,43400000.0
2006-12-13 01:19:00,2.36357,2.36373,2.36329,2.36357,71900000.0
2006-12-13 01:20:00,2.36326,2.36356,2.36326,2.36332,30300000.0
2006-12-13 01:21:00,2.36329,2.36345,2.3632,2.36345,26700000.0
2006-12-13 01:22:00,2.36348,2.36358,2.36337,2.36346,35300000.0
2006-12-13 01:23:00,2.36341,2.3638,2.36337,2.3637,42900000.0
2006-12-13 01:24:00,2.3636,2.36371,2.36347,2.36363,43600000.0
2006-12-13 01:25:00,2.36329,2.36352,2.36315,2.36352,47600000.0
2006-12-13 01:26:00,2.36345,2.36345,2.36321,2.3634,26500000.0
2006-12-13 01:27:00,2.36331,2.36356,2.36321,2.36356,46400000.0
2006-12-13 01:28:00,2.3635,2.36352,2.36345,2.3635,13300000.0
2006-12-13 01:29:00,2.36361,2.36367,2.3634,2.3634,28800000.0
2006-12-13 01:30:00,2.36334,2.36353,2.36334,2.36349,39000000.0
2006-12-13 01:31:00,2.36339,2.36374,2.36338,2.36358,38900000.0
2006-12-13 01:32:00,2.36349,2.36352,2.36311,2.36311,17600000.0
2006-12-13 01:33:00,2.36309,2.36339,2.36309,2.36336,46400000.0
2006-12-13 01:34:00,2.36324,2.36372,2.36312,2.36335,49000000.0
2006-12-13 01:35:00,2.3633,2.3635,2.36314,2.36346,44700000.0
2006-12-13 01:36:00,2.36347,2.36366,2.36341,2.36366,13400000.0
2006-12-13 01:37:00,2.36364,2.36364,2.36318,2.36318,53100000.0
2006-12-13 01:38:00,2.36333,2.36333,2.36298,2.36304,33600001.0
2006-12-13 01:39:00,2.363,2.36327,2.363,2.36303,51800000.0
2006-12-13 01:40:00,2.36321,2.36334,2.36308,2.36308,36600000.0
2006-12-13 01:41:00,2.36313,2.36318,2.363,2.36315,66000000.0
2006-12-13 01:42:00,2.3631,2.36328,2.363,2.36328,31200000.0
2006-12-13 01:43:00,2.36324,2.36326,2.36309,2.36323,53000000.0
2006-12-13 01:44:00,2.36335,2.36341,2.36323,2.36333,30800000.0
2006-12-13 01:45:00,2.36336,2.36351,2.36332,2.36339,38800001.0
2006-12-13 01:46:00,2.36317,2.36364,2.36317,2.36357,28100000.0
2006-12-13 01:47:00,2.3637,2.3637,2.36353,2.36358,33500000.0
2006-12-13 01:48:00,2.36373,2.36373,2.36344,2.3636,59400000.0
2006-12-13 01:49:00,2.36367,2.36374,2.36363,2.36372,24300000.0
2006-12-13 01:50:00,2.36362,2.36385,2.36362,2.36367,35600000.0
2006-12-13 01:51:00,2.36375,2.36391,2.36363,2.36363,37400000.0
2006-12-13 01:52:00,2.36355,2.36375,2.36355,2.36365,29000000.0
2006-12-13 01:53:00,2.3637,2.36393,2.36336,2.36393,32400000.0
2006-12-13 01:54:00,2.36387,2.36411,2.3637,2.3637,32400000.0
2006-12-13 01:55:00,2.36363,2.36386,2.36357,2.36361,39400000.0
2006-12-13 01:56:00,2.36351,2.36351,2.36324,2.36334,42100000.0
2006-12-13 01:57:00,2.36345,2.36351,2.36317,2.36347,19900000.0
2006-12-13 01:58:00,2.36345,2.36356,2.36336,2.36343,33200000.0
2006-12-13 01:59:00,2.36342,2.36347,2.36321,2.36325,35000000.0
2006-12-13 02:00:00,2.36327,2.36343,2.36318,2.36331,33300000.0
2006-12-13 02:01:00,2.36327,2.36338,2.36307,2.36338,29400000.0
2006-12-13 02:02:00,2.36342,2.36342,2.36322,2.36336,38300000.0
2006-12-13 02:03:00,2.36359,2.36364,2.36339,2.36342,43300000.0
2006-12-13 02:04:00,2.36349,2.36388,2.36342,2.36387,47800000.0
2006-12-13 02:05:00,2.36383,2.36383,2.36332,2.36369,50000000.0
2006-12-13 02:06:00,2.36364,2.3639,2.36354,2.3636,25000000.0
2006-12-13 02:07:00,2.3635,2.36399,2.3635,2.36382,49200000.0
2006-12-13 02:08:00,2.36379,2.36379,2.36375,2.36375,7200000.0
2006-12-13 02:09:00,2.36385,2.36385,2.3636,2.3636,29000000.0
2006-12-13 02:10:00,2.36372,2.36372,2.36354,2.36371,20000000.0
2006-12-13 02:11:00,2.36357,2.36377,2.36351,2.36371,31000000.0
2006-12-13 02:12:00,2.3639,2.36407,2.36369,2.36407,54000000.0
2006-12-13 02:13:00,2.36398,2.364,2.36387,2.36387,22300000.0
2006-12-13 02:14:00,2.3639,2.3639,2.36385,2.36385,7200000.0
2006-12-13 02:15:00,2.36395,2.36395,2.36362,2.36366,31000000.0
2006-12-13 02:16:00,2.36373,2.36404,2.36373,2.36394,14400000.0
2006-12-13 02:17:00,2.36391,2.36396,2.36377,2.36387,48800000.0
2006-12-13 02:18:00,2.3638,2.36401,2.36365,2.36401,39200000.0
2006-12-13 02:19:00,2.36406,2.36432,2.36405,2.36405,57100000.0
2006-12-13 02:20:00,2.36402,2.36402,2.36373,2.36395,22000000.0
2006-12-13 02:21:00,2.36404,2.36416,2.36403,2.36412,12500000.0
2006-12-13 02:22:00,2.36422,2.36422,2.36395,2.36419,45900000.0
2006-12-13 02:23:00,2.36417,2.36418,2.36411,2.36411,28600000.0
2006-12-13 02:24:00,2.36416,2.36416,2.36394,2.36397,15300000.0
2006-12-13 02:25:00,2.36397,2.364,2.36389,2.36389,27800000.0
2006-12-13 02:26:00,2.36385,2.36385,2.36356,2.36373,34100000.0
2006-12-13 02:27:00,2.3637,2.36385,2.36354,2.36372,38800000.0
2006-12-13 02:28:00,2.36375,2.36392,2.36368,2.36392,11600000.0
2006-12-13 02:29:00,2.36378,2.3639,2.36368,2.36368,38600000.0
2006-12-13 02:30:00,2.36385,2.36393,2.36371,2.36371,22500000.0
2006-12-13 02:31:00,2.36365,2.36386,2.36362,2.36386,28500000.0
2006-12-13 02:32:00,2.36386,2.36404,2.36386,2.36394,35700000.0
2006-12-13 02:33:00,2.36405,2.36411,2.36378,2.36383,52500000.0
2006-12-13 02:34:00,2.36387,2.36396,2.36373,2.3638,47800000.0
2006-12-13 02:35:00,2.36375,2.36376,2.36351,2.3636,25000000.0
2006-12-13 02:36:00,2.36383,2.36383,2.36361,2.36368,26200000.0
2006-12-13 02:37:00,2.36374,2.36379,2.36369,2.36379,24300000.0
2006-12-13 02:38:00,2.3638,2.36387,2.36369,2.36369,29800000.0
2006-12-13 02:39:00,2.36375,2.36383,2.36366,2.3638,35700000.0
2006-12-13 02:40:00,2.36358,2.36373,2.36358,2.36371,31400000.0
2006-12-13 02:41:00,2.36364,2.36378,2.36364,2.36373,36500000.0
2006-12-13 02:42:00,2.36363,2.36387,2.36363,2.36369,45300000.0
2006-12-13 02:43:00,2.36376,2.36376,2.36356,2.36356,7100000.0
2006-12-13 02:44:00,2.36369,2.36383,2.36366,2.36373,55300000.0
2006-12-13 02:45:00,2.36366,2.36382,2.36357,2.36382,22200000.0
2006-12-13 02:46:00,2.36383,2.36383,2.36372,2.36372,7400000.0
2006-12-13 02:47:00,2.36364,2.3638,2.36351,2.36378,27000000.0
2006-12-13 02:48:00,2.36371,2.36374,2.36363,2.3637,19900000.0
2006-12-13 02:49:00,2.36384,2.364,2.36382,2.36389,25600000.0
2006-12-13 02:50:00,2.36383,2.36389,2.3638,2.36385,29300000.0
2006-12-13 02:51:00,2.36382,2.36411,2.36379,2.36404,31300000.0
2006-12-13 02:52:00,2.36389,2.36396,2.36357,2.36375,39800000.0
2006-12-13 02:53:00,2.36381,2.36381,2.36342,2.3636,28300000.0
2006-12-13 02:54:00,2.36373,2.3639,2.36373,2.3639,22800000.0
2006-12-13 02:55:00,2.36409,2.36425,2.36384,2.364,30400000.0
2006-12-13 02:56:00,2.36403,2.36405,2.36382,2.36394,29000000.0
2006-12-13 02:57:00,2.36415,2.36415,2.36392,2.36392,44900000.0
2006-12-13 02:58:00,2.36397,2.36419,2.36397,2.36417,29100000.0
2006-12-13 02:59:00,2.36442,2.36444,2.36426,2.36428,53300000.0
2006-12-13 03:00:00,2.36423,2.36436,2.36404,2.36422,42399999.0
2006-12-13 03:01:00,2.36422,2.36422,2.36389,2.36402,11900000.0
2006-12-13 03:02:00,2.36388,2.36394,2.36381,2.36393,31700000.0
2006-12-13 03:03:00,2.36394,2.36413,2.36377,2.3638,29400000.0
2006-12-13 03:04:00,2.36386,2.36429,2.36386,2.36429,39300000.0
2006-12-13 03:05:00,2.36419,2.3645,2.36417,2.36432,36700000.0
2006-12-13 03:06:00,2.36423,2.36437,2.36392,2.36392,21100000.0
2006-12-13 03:07:00,2.36382,2.36382,2.36365,2.36382,36200000.0
2006-12-13 03:08:00,2.36379,2.36381,2.36365,2.36365,19700000.0
2006-12-13 03:09:00,2.36362,2.36376,2.36362,2.36368,40700000.0
2006-12-13 03:10:00,2.36387,2.36387,2.3636,2.3636,17000000.0
2006-12-13 03:11:00,2.36369,2.36389,2.3635,2.3636,48700000.0
2006-12-13 03:12:00,2.36371,2.36371,2.36343,2.36352,36000000.0
2006-12-13 03:13:00,2.36347,2.36369,2.36347,2.36352,39800000.0
2006-12-13 03:14:00,2.36378,2.36399,2.36375,2.36375,16900000.0
2006-12-13 03:15:00,2.36378,2.3639,2.36372,2.36372,30900000.0
2006-12-13 03:16:00,2.36378,2.3638,2.36367,2.36367,36500000.0
2006-12-13 03:17:00,2.36358,2.36382,2.36353,2.36382,23400000.0
2006-12-13 03:18:00,2.3638,2.3638,2.36365,2.36365,13700000.0
2006-12-13 03:19:00,2.3636,2.36388,2.3636,2.36364,27200000.0
2006-12-13 03:20:00,2.36373,2.36373,2.36361,2.36362,20400000.0
2006-12-13 03:21:00,2.36348,2.36386,2.36348,2.36365,48800000.0
2006-12-13 03:22:00,2.36371,2.36371,2.36333,2.36343,30000000.0
2006-12-13 03:23:00,2.36347,2.36351,2.36335,2.36346,30000000.0
2006-12-13 03:24:00,2.36352,2.36363,2.36332,2.36354,33700000.0
2006-12-13 03:25:00,2.36346,2.36356,2.36335,2.36355,36000000.0
2006-12-13 03:26:00,2.36334,2.36343,2.3633,2.3633,23200000.0
2006-12-13 03:27:00,2.36311,2.3636,2.36297,2.36327,55900000.0
2006-12-13 03:28:00,2.36328,2.36333,2.3632,2.36332,26200000.0
2006-12-13 03:29:00,2.3634,2.36341,2.36336,2.36341,12400000.0
2006-12-13 03:30:00,2.36344,2.36344,2.36318,2.36326,44400000.0
2006-12-13 03:31:00,2.36337,2.36337,2.36301,2.36303,19600000.0
2006-12-13 03:32:00,2.36288,2.36324,2.36288,2.36324,35100000.0
2006-12-13 03:33:00,2.3634,2.36349,2.36324,2.36347,40700000.0
2006-12-13 03:34:00,2.36331,2.3634,2.36309,2.36318,52500000.0
2006-12-13 03:35:00,2.36322,2.36342,2.36305,2.36336,53200000.0
2006-12-13 03:36:00,2.3633,2.36349,2.36317,2.36323,32500000.0
2006-12-13 03:37:00,2.36329,2.36344,2.36326,2.3634,50200000.0
2006-12-13 03:38:00,2.36347,2.36362,2.3633,2.36343,22500000.0
2006-12-13 03:39:00,2.36337,2.36363,2.36337,2.36347,35300000.0
2006-12-13 03:40:00,2.36334,2.36368,2.36334,2.36368,27700000.0
2006-12-13 03:41:00,2.36363,2.36363,2.36345,2.36358,15900000.0
2006-12-13 03:42:00,2.36354,2.36375,2.36342,2.36357,20300000.0
2006-12-13 03:43:00,2.36352,2.36352,2.36333,2.36338,24700000.0
2006-12-13 03:44:00,2.36319,2.36351,2.36319,2.36347,52500000.0
2006-12-13 03:45:00,2.36352,2.36375,2.36352,2.36356,29000000.0
2006-12-13 03:46:00,2.36355,2.36371,2.36341,2.36348,47100000.0
2006-12-13 03:47:00,2.36356,2.36356,2.36322,2.36338,28100000.0
2006-12-13 03:48:00,2.36331,2.36357,2.36324,2.36352,47100000.0
2006-12-13 03:49:00,2.36364,2.36377,2.36347,2.36347,30100000.0
2006-12-13 03:50:00,2.36354,2.36375,2.36338,2.36353,44000000.0
2006-12-13 03:51:00,2.36371,2.36371,2.36345,2.3635,29900000.0
2006-12-13 03:52:00,2.36339,2.36345,2.3632,2.36345,19500000.0
2006-12-13 03:53:00,2.36322,2.36323,2.36296,2.36296,43000000.0
2006-12-13 03:54:00,2.36307,2.36339,2.36307,2.3631,20400000.0
2006-12-13 03:55:00,2.36304,2.36318,2.36301,2.36301,16800000.0
2006-12-13 03:56:00,2.36302,2.36317,2.36302,2.36313,23700000.0
2006-12-13 03:57:00,2.3632,2.3632,2.363,2.363,26800000.0
2006-12-13 03:58:00,2.36308,2.3634,2.363,2.3634,32800000.0
2006-12-13 03:59:00,2.36336,2.36336,2.36302,2.36324,50800000.0
2006-12-13 04:00:00,2.36298,2.36312,2.36294,2.36312,22500000.0
2006-12-13 04:01:00,2.36304,2.36315,2.36299,2.36299,19100000.0
2006-12-13 04:02:00,2.36299,2.3633,2.36299,2.36312,26400000.0
2006-12-13 04:03:00,2.363,2.363,2.3629,2.3629,13400000.0
2006-12-13 04:04:00,2.36308,2.36346,2.36308,2.36346,16200000.0
2006-12-13 04:05:00,2.36328,2.36345,2.36316,2.36324,34400000.0
2006-12-13 04:06:00,2.36314,2.36314,2.36274,2.36279,51900000.0
2006-12-13 04:07:00,2.36294,2.36342,2.36294,2.3632,31800000.0
2006-12-13 04:08:00,2.36315,2.36318,2.36285,2.36316,53400000.0
2006-12-13 04:09:00,2.36324,2.36324,2.3631,2.3632,18400000.0
2006-12-13 04:10:00,2.36326,2.36359,2.36326,2.36342,19100000.0
2006-12-13 04:11:00,2.36353,2.36353,2.36329,2.36329,35400000.0
2006-12-13 04:12:00,2.36308,2.36339,2.36304,2.36339,24800000.0
2006-12-13 04:13:00,2.3634,2.3636,2.3634,2.3636,13100000.0
2006-12-13 04:14:00,2.3636,2.3637,2.3636,2.3637,7200000.0
2006-12-13 04:15:00,2.36338,2.36354,2.36337,2.36348,16000000.0
2006-12-13 04:16:00,2.36352,2.36355,2.36331,2.36341,30800000.0
2006-12-13 04:17:00,2.36346,2.36361,2.36346,2.36361,21700000.0
2006-12-13 04:18:00,2.36366,2.36366,2.36347,2.36347,21500000.0
2006-12-13 04:19:00,2.36355,2.36369,2.36335,2.36339,39700000.0
2006-12-13 04:20:00,2.36359,2.36361,2.36359,2.36361,10900000.0
2006-12-13 04:21:00,2.36355,2.36355,2.36289,2.36317,46000000.0
2006-12-13 04:22:00,2.36316,2.3634,2.36308,2.36319,31200000.0
2006-12-13 04:23:00,2.3632,2.36358,2.36318,2.36334,45800001.0
2006-12-13 04:24:00,2.36345,2.36345,2.36326,2.36326,47600000.0
2006-12-13 04:25:00,2.36343,2.36346,2.36327,2.36329,25900000.0
2006-12-13 04:26:00,2.36341,2.36347,2.36341,2.36347,29700000.0
2006-12-13 04:27:00,2.3633,2.36347,2.36325,2.3633,64600000.0
2006-12-13 04:28:00,2.3632,2.36342,2.36317,2.36339,34800000.0
2006-12-13 04:29:00,2.36371,2.36371,2.36336,2.36358,45100000.0
2006-12-13 04:30:00,2.36343,2.36354,2.36336,2.3634,57800000.0
2006-12-13 04:31:00,2.36341,2.36359,2.36341,2.36359,23400000.0
2006-12-13 04:32:00,2.36363,2.36389,2.36357,2.36379,40500000.0
2006-12-13 04:33:00,2.36383,2.36383,2.36346,2.36355,31100000.0
2006-12-13 04:34:00,2.36355,2.36376,2.36355,2.36368,51300000.0
2006-12-13 04:35:00,2.36357,2.36363,2.36341,2.36361,16400000.0
2006-12-13 04:36:00,2.36334,2.36375,2.36334,2.36371,49400000.0
2006-12-13 04:37:00,2.36378,2.36399,2.36373,2.36373,41600000.0
2006-12-13 04:38:00,2.36379,2.36393,2.36379,2.36386,22700000.0
2006-12-13 04:39:00,2.36384,2.36396,2.36377,2.36389,13200000.0
2006-12-13 04:40:00,2.36384,2.36425,2.36384,2.36399,33400000.0
2006-12-13 04:41:00,2.36393,2.36405,2.36382,2.36396,30600000.0
2006-12-13 04:42:00,2.36384,2.36384,2.3636,2.36372,47600001.0
2006-12-13 04:43:00,2.36385,2.36396,2.36369,2.36369,29600000.0
2006-12-13 04:44:00,2.36367,2.36382,2.36355,2.36362,30200000.0
2006-12-13 04:45:00,2.36359,2.36379,2.36359,2.36378,30100000.0
2006-12-13 04:46:00,2.36368,2.36368,2.3635,2.3635,29100000.0
2006-12-13 04:47:00,2.36343,2.36353,2.36343,2.36345,21100000.0
2006-12-13 04:48:00,2.36357,2.36371,2.36357,2.3637,7200000.0
2006-12-13 04:49:00,2.36386,2.36403,2.36386,2.36392,39100000.0
2006-12-13 04:50:00,2.36398,2.36406,2.36372,2.36393,44800000.0
2006-12-13 04:51:00,2.36403,2.36414,2.36391,2.36394,28600000.0
2006-12-13 04:52:00,2.36377,2.36377,2.36357,2.36362,18700000.0
2006-12-13 04:53:00,2.36375,2.36381,2.36357,2.36373,41700000.0
2006-12-13 04:54:00,2.36359,2.36359,2.36342,2.36342,25100000.0
2006-12-13 04:55:00,2.36357,2.36368,2.36354,2.36368,34300000.0
2006-12-13 04:56:00,2.36366,2.36366,2.36362,2.36362,16200000.0
2006-12-13 04:57:00,2.36367,2.36389,2.36363,2.36378,41000000.0
2006-12-13 04:58:00,2.36378,2.36382,2.36368,2.36382,16000000.0
2006-12-13 04:59:00,2.36382,2.36386,2.36382,2.36386,7200000.0
2006-12-13 05:00:00,2.36395,2.36398,2.36385,2.36395,22400000.0
2006-12-13 05:01:00,2.36391,2.36391,2.36384,2.36384,14000000.0
2006-12-13 05:02:00,2.36379,2.36396,2.3637,2.36383,34400000.0
2006-12-13 05:03:00,2.36388,2.36405,2.36388,2.36388,25000000.0
2006-12-13 05:04:00,2.36382,2.36388,2.36382,2.36388,8800000.0
2006-12-13 05:05:00,2.36388,2.36388,2.36383,2.36383,15700000.0
2006-12-13 05:06:00,2.36376,2.36376,2.36371,2.36371,8800000.0
2006-12-13 05:07:00,2.36379,2.36391,2.36379,2.36385,36900000.0
2006-12-13 05:08:00,2.36387,2.36387,2.36366,2.36376,39200001.0
2006-12-13 05:09:00,2.36372,2.36373,2.36372,2.36372,13800000.0
2006-12-13 05:10:00,2.36367,2.36377,2.36367,2.36375,27900000.0
2006-12-13 05:11:00,2.3637,2.36371,2.3637,2.36371,8000000.0
2006-12-13 05:12:00,2.36374,2.36374,2.36353,2.36374,38600000.0
2006-12-13 05:13:00,2.36343,2.36359,2.3633,2.36345,37700000.0
2006-12-13 05:14:00,2.36343,2.36361,2.36343,2.36355,40300000.0
2006-12-13 05:15:00,2.36367,2.36368,2.36367,2.36368,5100000.0
2006-12-13 05:16:00,2.36347,2.36378,2.36347,2.36363,21600000.0
2006-12-13 05:17:00,2.36362,2.36383,2.36359,2.36372,35600000.0
2006-12-13 05:18:00,2.36376,2.3641,2.36376,2.36398,38800000.0
2006-12-13 05:19:00,2.36385,2.364,2.36371,2.36392,36300000.0
2006-12-13 05:20:00,2.36367,2.36381,2.36362,2.36378,56000000.0
2006-12-13 05:21:00,2.36372,2.36385,2.36372,2.36385,25000000.0
2006-12-13 05:22:00,2.36383,2.36395,2.3638,2.36387,40800000.0
2006-12-13 05:23:00,2.36387,2.3641,2.36387,2.36397,34600000.0
2006-12-13 05:24:00,2.36401,2.36401,2.36385,2.36385,21500000.0
2006-12-13 05:25:00,2.3639,2.36408,2.36381,2.36381,51900000.0
2006-12-13 05:26:00,2.36388,2.364,2.36385,2.36393,28400000.0
2006-12-13 05:27:00,2.36386,2.36393,2.36381,2.36393,15000000.0
2006-12-13 05:28:00,2.36383,2.36385,2.36368,2.36383,30600000.0
2006-12-13 05:29:00,2.36383,2.36386,2.36368,2.36386,23600000.0
2006-12-13 05:30:00,2.36377,2.36412,2.36377,2.36399,24500000.0
2006-12-13 05:31:00,2.36375,2.36388,2.36375,2.3638,19100000.0
2006-12-13 05:32:00,2.36382,2.36395,2.3638,2.3638,23500000.0
2006-12-13 05:33:00,2.36391,2.36404,2.3638,2.36392,27800000.0
2006-12-13 05:34:00,2.36372,2.36387,2.36372,2.36375,27000000.0
2006-12-13 05:35:00,2.36389,2.36389,2.36375,2.36378,19100000.0
2006-12-13 05:36:00,2.36389,2.36389,2.36364,2.36368,30200000.0
2006-12-13 05:37:00,2.36383,2.36383,2.36372,2.36375,19600000.0
2006-12-13 05:38:00,2.3636,2.36368,2.36357,2.36368,23000000.0
2006-12-13 05:39:00,2.36365,2.36381,2.36364,2.3638,29500000.0
2006-12-13 05:40:00,2.36369,2.36387,2.36369,2.36371,29000000.0
2006-12-13 05:41:00,2.36365,2.36367,2.36354,2.36354,22400000.0
2006-12-13 05:42:00,2.36345,2.3635,2.3634,2.36345,43700000.0
2006-12-13 05:43:00,2.3635,2.36355,2.3635,2.36355,18200000.0
2006-12-13 05:44:00,2.3635,2.36358,2.36342,2.36342,13600000.0
2006-12-13 05:45:00,2.3635,2.3635,2.36339,2.36339,29800001.0
2006-12-13 05:46:00,2.36353,2.36368,2.36352,2.36359,16800000.0
2006-12-13 05:47:00,2.36323,2.36369,2.36309,2.36352,44800000.0
2006-12-13 05:48:00,2.36376,2.36376,2.3635,2.36353,39500000.0
2006-12-13 05:49:00,2.36361,2.36377,2.36361,2.36365,34900000.0
2006-12-13 05:50:00,2.36353,2.36364,2.36342,2.36364,17400000.0
2006-12-13 05:51:00,2.36365,2.36365,2.36352,2.36352,8000000.0
2006-12-13 05:52:00,2.36366,2.36374,2.36366,2.36374,4000000.0
2006-12-13 05:53:00,2.36367,2.36383,2.36366,2.36379,33800000.0
2006-12-13 05:54:00,2.36372,2.36377,2.36365,2.36365,37400000.0
2006-12-13 05:55:00,2.36367,2.36369,2.36359,2.36369,9900000.0
2006-12-13 05:56:00,2.36371,2.36371,2.36355,2.36355,18800000.0
2006-12-13 05:57:00,2.36351,2.36363,2.36336,2.36346,22400000.0
2006-12-13 05:58:00,2.36343,2.36373,2.36343,2.36351,31600000.0
2006-12-13 05:59:00,2.36376,2.36376,2.36367,2.36369,36900000.0
2006-12-13 06:00:00,2.36356,2.36374,2.36353,2.36365,19100000.0
2006-12-13 06:01:00,2.36363,2.36386,2.36335,2.36335,50700001.0
2006-12-13 06:02:00,2.3636,2.3637,2.3636,2.36363,29100000.0
2006-12-13 06:03:00,2.36364,2.36375,2.3636,2.3636,51100000.0
2006-12-13 06:04:00,2.36372,2.36373,2.36372,2.36373,11500000.0
2006-12-13 06:05:00,2.36366,2.36389,2.36366,2.36389,34900000.0
2006-12-13 06:06:00,2.36386,2.36395,2.36375,2.36388,40700000.0
2006-12-13 06:07:00,2.36388,2.364,2.36383,2.36383,28400000.0
2006-12-13 06:08:00,2.36394,2.36406,2.36378,2.3639,46299999.0
2006-12-13 06:09:00,2.36388,2.36396,2.36368,2.3638,9300000.0
2006-12-13 06:10:00,2.36368,2.36382,2.36363,2.36378,38700000.0
2006-12-13 06:11:00,2.36382,2.36392,2.36376,2.36382,34000000.0
2006-12-13 06:12:00,2.36372,2.36392,2.3637,2.3637,32800000.0
2006-12-13 06:13:00,2.36362,2.3638,2.36362,2.3638,27900000.0
2006-12-13 06:14:00,2.36378,2.36388,2.3637,2.3637,17400000.0
2006-12-13 06:15:00,2.36378,2.36393,2.36375,2.36378,25700000.0
2006-12-13 06:16:00,2.36399,2.36402,2.36384,2.36402,15400000.0
2006-12-13 06:17:00,2.36407,2.3642,2.36395,2.3641,23200000.0
2006-12-13 06:18:00,2.36414,2.36414,2.36399,2.36407,19900000.0
2006-12-13 06:19:00,2.36407,2.36407,2.36397,2.36397,14300000.0
2006-12-13 06:20:00,2.36402,2.36408,2.36402,2.36408,7200000.0
2006-12-13 06:21:00,2.36402,2.36411,2.36394,2.36411,25900000.0
2006-12-13 06:22:00,2.36405,2.36428,2.36396,2.36428,48600000.0
2006-12-13 06:23:00,2.36431,2.36438,2.3642,2.3642,33800000.0
2006-12-13 06:24:00,2.36428,2.36455,2.36428,2.36455,49600000.0
2006-12-13 06:25:00,2.36432,2.36444,2.36429,2.3643,22700000.0
2006-12-13 06:26:00,2.36439,2.36439,2.36414,2.36419,20900000.0
2006-12-13 06:27:00,2.36421,2.36424,2.36414,2.36421,26400000.0
2006-12-13 06:28:00,2.36423,2.36432,2.36414,2.36432,31300000.0
2006-12-13 06:29:00,2.36422,2.36443,2.36415,2.36415,27100000.0
2006-12-13 06:30:00,2.36431,2.36431,2.36408,2.36408,27600000.0
2006-12-13 06:31:00,2.36402,2.36422,2.36397,2.36417,54400000.0
2006-12-13 06:32:00,2.3643,2.36438,2.3641,2.36425,28600000.0
2006-12-13 06:33:00,2.36413,2.36418,2.36405,2.36407,29900000.0
2006-12-13 06:34:00,2.3642,2.36434,2.3642,2.36425,15800000.0
2006-12-13 06:35:00,2.36423,2.36427,2.36405,2.36427,28000000.0
2006-12-13 06:36:00,2.3641,2.36429,2.3641,2.36417,38100000.0
2006-12-13 06:37:00,2.36427,2.36435,2.36424,2.36424,26200000.0
2006-12-13 06:38:00,2.36426,2.36432,2.36409,2.36418,51500000.0
2006-12-13 06:39:00,2.36431,2.3645,2.36423,2.36431,21900000.0
2006-12-13 06:40:00,2.36425,2.36431,2.36418,2.36418,37500001.0
2006-12-13 06:41:00,2.36415,2.36435,2.36415,2.36431,25200000.0
2006-12-13 06:42:00,2.36444,2.36444,2.36413,2.36416,39300000.0
2006-12-13 06:43:00,2.36428,2.36428,2.36406,2.36406,51100000.0
2006-12-13 06:44:00,2.36407,2.36425,2.36407,2.36416,38500000.0
2006-12-13 06:45:00,2.36408,2.36424,2.36408,2.36416,18000000.0
2006-12-13 06:46:00,2.36417,2.36427,2.36405,2.36424,24200000.0
2006-12-13 06:47:00,2.36427,2.36428,2.36407,2.36417,45400000.0
2006-12-13 06:48:00,2.36425,2.36445,2.36413,2.36429,41100000.0
2006-12-13 06:49:00,2.36429,2.3643,2.36417,2.36417,14900000.0
2006-12-13 06:50:00,2.36413,2.36425,2.36408,2.36425,38400000.0
2006-12-13 06:51:00,2.36435,2.36439,2.36415,2.36422,32500000.0
2006-12-13 06:52:00,2.36423,2.36441,2.36418,2.36441,25100000.0
2006-12-13 06:53:00,2.36442,2.36442,2.36413,2.36427,43500000.0
2006-12-13 06:54:00,2.36443,2.36446,2.36429,2.36438,44600000.0
2006-12-13 06:55:00,2.36436,2.36436,2.36422,2.36424,33000001.0
2006-12-13 06:56:00,2.36425,2.36441,2.36425,2.36428,30000000.0
2006-12-13 06:57:00,2.36435,2.3644,2.36433,2.3644,11600000.0
2006-12-13 06:58:00,2.36434,2.36451,2.36426,2.36435,39100000.0
2006-12-13 06:59:00,2.36434,2.36437,2.36411,2.36418,32000000.0
2006-12-13 07:00:00,2.3642,2.36434,2.36403,2.36409,43200000.0
2006-12-13 07:01:00,2.36404,2.36406,2.36404,2.36406,6800000.0
2006-12-13 07:02:00,2.364,2.36413,2.36398,2.36413,31700000.0
2006-12-13 07:03:00,2.36401,2.36418,2.36401,2.36416,26400000.0
2006-12-13 07:04:00,2.36415,2.36422,2.36405,2.36407,46700000.0
2006-12-13 07:05:00,2.36418,2.36422,2.36408,2.36414,34600000.0
2006-12-13 07:06:00,2.36412,2.36418,2.36406,2.36406,16300000.0
2006-12-13 07:07:00,2.36402,2.36418,2.36396,2.36409,41900000.0
2006-12-13 07:08:00,2.36406,2.36406,2.36391,2.36401,21400000.0
2006-12-13 07:09:00,2.36415,2.36423,2.36393,2.36405,36400000.0
2006-12-13 07:10:00,2.3637,2.36387,2.36364,2.36368,19900000.0
2006-12-13 07:11:00,2.36365,2.36365,2.36354,2.36354,9600000.0
2006-12-13 07:12:00,2.36349,2.36379,2.36349,2.36378,46900000.0
2006-12-13 07:13:00,2.36374,2.3639,2.36374,2.36383,35400000.0
2006-12-13 07:14:00,2.36375,2.36399,2.36375,2.36396,42200000.0
2006-12-13 07:15:00,2.36415,2.36415,2.36346,2.36362,26900000.0
2006-12-13 07:16:00,2.36371,2.36372,2.36345,2.36356,26200000.0
2006-12-13 07:17:00,2.36353,2.36386,2.36353,2.36365,51500000.0
2006-12-13 07:18:00,2.36358,2.36364,2.36331,2.36364,32200000.0
2006-12-13 07:19:00,2.3636,2.36368,2.36353,2.36358,24800000.0
2006-12-13 07:20:00,2.36352,2.36372,2.36348,2.36367,41600000.0
2006-12-13 07:21:00,2.36368,2.36377,2.36362,2.36377,27100000.0
2006-12-13 07:22:00,2.36365,2.36379,2.36348,2.36348,17200000.0
2006-12-13 07:23:00,2.3636,2.36374,2.3636,2.36362,12800000.0
2006-12-13 07:24:00,2.36373,2.36373,2.36345,2.36367,32500000.0
2006-12-13 07:25:00,2.36369,2.36389,2.36337,2.36337,23800000.0
2006-12-13 07:26:00,2.36329,2.36379,2.36329,2.36375,47500000.0
2006-12-13 07:27:00,2.36375,2.36389,2.36364,2.36376,38600000.0
2006-12-13 07:28:00,2.36364,2.36387,2.36358,2.36377,19800000.0
2006-12-13 07:29:00,2.3637,2.36373,2.36358,2.36368,24400000.0
2006-12-13 07:30:00,2.36374,2.36374,2.36345,2.36345,30900000.0
2006-12-13 07:31:00,2.36347,2.36378,2.36347,2.36369,22100000.0
2006-12-13 07:32:00,2.36383,2.36401,2.36368,2.36383,24000000.0
2006-12-13 07:33:00,2.36373,2.36383,2.36372,2.36383,13100000.0
2006-12-13 07:34:00,2.36354,2.36356,2.36332,2.36332,40600000.0
2006-12-13 07:35:00,2.36342,2.36358,2.36324,2.3634,43500000.0
2006-12-13 07:36:00,2.36323,2.36351,2.36316,2.36351,39000000.0
2006-12-13 07:37:00,2.36359,2.36371,2.36359,2.36368,16600000.0
2006-12-13 07:38:00,2.36375,2.36377,2.36365,2.36375,21500000.0
2006-12-13 07:39:00,2.36354,2.36376,2.36352,2.36375,22400000.0
2006-12-13 07:40:00,2.36348,2.36366,2.36348,2.36366,19600000.0
2006-12-13 07:41:00,2.36378,2.36378,2.36372,2.36372,15000000.0
2006-12-13 07:42:00,2.36357,2.36377,2.36357,2.36372,25800000.0
2006-12-13 07:43:00,2.3636,2.36373,2.36335,2.36349,53800000.0
2006-12-13 07:44:00,2.36365,2.3638,2.36362,2.36362,20000000.0
2006-12-13 07:45:00,2.3636,2.36365,2.36342,2.36345,30900000.0
2006-12-13 07:46:00,2.36367,2.36373,2.36346,2.36373,48400000.0
2006-12-13 07:47:00,2.36369,2.36369,2.36341,2.36352,16400000.0
2006-12-13 07:48:00,2.36367,2.36377,2.36345,2.36367,33600000.0
2006-12-13 07:49:00,2.36378,2.36378,2.36347,2.36368,46500000.0
2006-12-13 07:50:00,2.36382,2.36383,2.36377,2.36377,25300000.0
2006-12-13 07:51:00,2.36375,2.36395,2.36368,2.36368,45300000.0
2006-12-13 07:52:00,2.36384,2.36394,2.36364,2.36373,30600000.0
2006-12-13 07:53:00,2.36379,2.36379,2.36363,2.36363,21400000.0
2006-12-13 07:54:00,2.36348,2.36379,2.36348,2.36368,25100000.0
2006-12-13 07:55:00,2.36371,2.36386,2.3636,2.36368,46899999.0
2006-12-13 07:56:00,2.3637,2.3639,2.3635,2.36363,20300000.0
2006-12-13 07:57:00,2.36361,2.36375,2.36352,2.36368,31100000.0
2006-12-13 07:58:00,2.36371,2.36393,2.36366,2.36388,47700000.0
2006-12-13 07:59:00,2.36394,2.36412,2.36384,2.36408,15400000.0
2006-12-13 08:00:00,2.3641,2.36417,2.36372,2.36386,50300000.0
2006-12-13 08:01:00,2.36385,2.36385,2.3635,2.36378,56000000.0
2006-12-13 08:02:00,2.36368,2.36373,2.36365,2.36369,16400000.0
2006-12-13 08:03:00,2.3637,2.36394,2.36362,2.36383,33800000.0
2006-12-13 08:04:00,2.36376,2.36376,2.36367,2.36372,21900000.0
2006-12-13 08:05:00,2.3637,2.36398,2.3637,2.36372,23900000.0
2006-12-13 08:06:00,2.36368,2.36381,2.36367,2.36375,53300000.0
2006-12-13 08:07:00,2.36373,2.36394,2.36362,2.36373,20600000.0
2006-12-13 08:08:00,2.36379,2.364,2.36379,2.3638,30800000.0
2006-12-13 08:09:00,2.36396,2.36434,2.36396,2.36419,25600000.0
2006-12-13 08:10:00,2.36413,2.36424,2.36397,2.36397,31100000.0
2006-12-13 08:11:00,2.36397,2.36418,2.36397,2.36418,8700000.0
2006-12-13 08:12:00,2.36429,2.36437,2.3642,2.3642,19000000.0
2006-12-13 08:13:00,2.36415,2.36415,2.36386,2.3639,34000000.0
2006-12-13 08:14:00,2.36416,2.36416,2.36405,2.36405,49300000.0
2006-12-13 08:15:00,2.36411,2.36411,2.36373,2.3638,19600000.0
2006-12-13 08:16:00,2.3637,2.36375,2.3636,2.36375,26400000.0
2006-12-13 08:17:00,2.36375,2.36384,2.36365,2.36379,47500000.0
2006-12-13 08:18:00,2.36394,2.36398,2.3638,2.36383,44700000.0
2006-12-13 08:19:00,2.36383,2.36406,2.36374,2.36406,15600000.0
2006-12-13 08:20:00,2.36383,2.36404,2.36373,2.36373,39100000.0
2006-12-13 08:21:00,2.36378,2.36394,2.36378,2.36388,19100000.0
2006-12-13 08:22:00,2.36375,2.36389,2.36365,2.36375,29600000.0
2006-12-13 08:23:00,2.36381,2.36386,2.36378,2.36379,18700000.0
2006-12-13 08:24:00,2.36383,2.36414,2.36377,2.36394,36300000.0
2006-12-13 08:25:00,2.36399,2.3641,2.36384,2.36406,50600000.0
2006-12-13 08:26:00,2.36428,2.36428,2.36407,2.36417,36500000.0
2006-12-13 08:27:00,2.3642,2.3642,2.36407,2.36417,32300000.0
2006-12-13 08:28:00,2.36412,2.36414,2.36392,2.364,64200000.0
2006-12-13 08:29:00,2.36413,2.36419,2.36413,2.36413,11900000.0
2006-12-13 08:30:00,2.36411,2.36455,2.36411,2.36434,32100001.0
2006-12-13 08:31:00,2.36431,2.36431,2.36376,2.36382,46900000.0
2006-12-13 08:32:00,2.36375,2.36416,2.36361,2.36416,16800000.0
2006-12-13 08:33:00,2.36433,2.36433,2.36392,2.36392,43300000.0
2006-12-13 08:34:00,2.36398,2.36435,2.36397,2.36404,45500000.0
2006-12-13 08:35:00,2.36401,2.36438,2.36393,2.3642,49000000.0
2006-12-13 08:36:00,2.36436,2.36436,2.36411,2.36422,44000000.0
2006-12-13 08:37:00,2.36433,2.36433,2.364,2.36411,45700000.0
2006-12-13 08:38:00,2.36401,2.36417,2.36389,2.36417,37000000.0
2006-12-13 08:39:00,2.36403,2.36431,2.36395,2.36419,67400000.0
2006-12-13 08:40:00,2.36408,2.36409,2.36391,2.36409,20200000.0
2006-12-13 08:41:00,2.36398,2.36412,2.36386,2.3639,24200000.0
2006-12-13 08:42:00,2.36383,2.36423,2.36383,2.36413,19300000.0
2006-12-13 08:43:00,2.36403,2.36409,2.36398,2.36398,30600000.0
2006-12-13 08:44:00,2.36382,2.36385,2.36366,2.36385,17700000.0
2006-12-13 08:45:00,2.36388,2.36388,2.36371,2.36376,53800000.0
2006-12-13 08:46:00,2.36375,2.36404,2.36375,2.36384,24000000.0
2006-12-13 08:47:00,2.36386,2.36398,2.36369,2.36395,34600000.0
2006-12-13 08:48:00,2.36373,2.36394,2.36361,2.36394,15100000.0
2006-12-13 08:49:00,2.36395,2.36395,2.36385,2.36385,14400000.0
2006-12-13 08:50:00,2.36372,2.3639,2.36372,2.36387,16900000.0
2006-12-13 08:51:00,2.36382,2.36413,2.36382,2.36403,37800000.0
2006-12-13 08:52:00,2.36412,2.36436,2.36409,2.36422,31300000.0
2006-12-13 08:53:00,2.36422,2.36435,2.36412,2.36412,26100000.0
2006-12-13 08:54:00,2.36417,2.3643,2.36417,2.36417,13400000.0
2006-12-13 08:55:00,2.36417,2.36425,2.36402,2.36409,42000000.0
2006-12-13 08:56:00,2.36396,2.36424,2.36396,2.36424,23000000.0
2006-12-13 08:57:00,2.36402,2.3642,2.36388,2.36406,49100000.0
2006-12-13 08:58:00,2.3642,2.3642,2.36397,2.36397,30700000.0
2006-12-13 08:59:00,2.36395,2.36418,2.36395,2.36403,38500000.0
2006-12-13 09:00:00,2.36392,2.36401,2.36369,2.36385,30700000.0
2006-12-13 09:01:00,2.36403,2.36403,2.36378,2.36378,20100000.0
2006-12-13 09:02:00,2.36368,2.36376,2.36351,2.3636,37900000.0
2006-12-13 09:03:00,2.3636,2.36366,2.36341,2.36341,32500000.0
2006-12-13 09:04:00,2.36349,2.3637,2.36331,2.3637,37900000.0
2006-12-13 09:05:00,2.36398,2.36433,2.36398,2.36433,30600000.0
2006-12-13 09:06:00,2.36448,2.36455,2.36441,2.36453,36800000.0
2006-12-13 09:07:00,2.36475,2.36476,2.36442,2.3645,48100000.0
2006-12-13 09:08:00,2.36465,2.36465,2.36438,2.36438,19200000.0
2006-12-13 09:09:00,2.36427,2.36441,2.36413,2.36413,22600000.0
2006-12-13 09:10:00,2.36422,2.36428,2.36409,2.36413,32699999.0
2006-12-13 09:11:00,2.3641,2.3643,2.36407,2.36407,49000000.0
2006-12-13 09:12:00,2.36402,2.36427,2.36402,2.36416,35600000.0
2006-12-13 09:13:00,2.36414,2.3642,2.36411,2.3642,19100000.0
2006-12-13 09:14:00,2.36417,2.36422,2.36386,2.36386,38000000.0
2006-12-13 09:15:00,2.36376,2.36377,2.36368,2.36369,39100000.0
2006-12-13 09:16:00,2.36347,2.36371,2.36341,2.36342,47300000.0
2006-12-13 09:17:00,2.36319,2.36319,2.36271,2.36279,46099998.0
2006-12-13 09:18:00,2.36281,2.3631,2.36272,2.36272,19400000.0
2006-12-13 09:19:00,2.36273,2.36317,2.36273,2.3628,23500000.0
2006-12-13 09:20:00,2.3628,2.36299,2.36277,2.36285,24300000.0
2006-12-13 09:21:00,2.3631,2.36314,2.36277,2.36277,22500000.0
2006-12-13 09:22:00,2.36293,2.36293,2.36255,2.36277,56700000.0
2006-12-13 09:23:00,2.36276,2.36296,2.36273,2.36296,25800000.0
2006-12-13 09:24:00,2.36287,2.36291,2.36265,2.36291,37300000.0
2006-12-13 09:25:00,2.36274,2.36277,2.36254,2.36266,42800000.0
2006-12-13 09:26:00,2.3628,2.36291,2.36277,2.36277,24500000.0
2006-12-13 09:27:00,2.36294,2.36305,2.36273,2.36305,26600000.0
2006-12-13 09:28:00,2.36309,2.36309,2.36272,2.36272,31300000.0
2006-12-13 09:29:00,2.36248,2.3625,2.36236,2.36247,41400000.0
2006-12-13 09:30:00,2.36248,2.36283,2.36248,2.36272,16600000.0
2006-12-13 09:31:00,2.36291,2.36307,2.36291,2.36296,40600000.0
2006-12-13 09:32:00,2.36305,2.36307,2.36236,2.36236,24300000.0
2006-12-13 09:33:00,2.36221,2.36231,2.36191,2.36198,31200000.0
2006-12-13 09:34:00,2.36203,2.36242,2.36203,2.36242,24200000.0
2006-12-13 09:35:00,2.36266,2.36276,2.36243,2.36258,35100000.0
2006-12-13 09:36:00,2.36272,2.36284,2.36265,2.36272,51400000.0
2006-12-13 09:37:00,2.36268,2.36275,2.3625,2.36275,20400000.0
2006-12-13 09:38:00,2.36283,2.36335,2.36282,2.36313,25900000.0
2006-12-13 09:39:00,2.36324,2.36329,2.36295,2.36317,45100000.0
2006-12-13 09:40:00,2.36304,2.36321,2.36304,2.36309,37300000.0
2006-12-13 09:41:00,2.36331,2.3636,2.36306,2.36352,42900000.0
2006-12-13 09:42:00,2.36355,2.36415,2.36339,2.36415,26300000.0
2006-12-13 09:43:00,2.36411,2.36411,2.36379,2.36387,15900000.0
2006-12-13 09:44:00,2.36392,2.36415,2.36367,2.36403,41800000.0
2006-12-13 09:45:00,2.36387,2.364,2.36374,2.36387,39500000.0
2006-12-13 09:46:00,2.36385,2.36412,2.36374,2.36409,35100000.0
2006-12-13 09:47:00,2.36405,2.36455,2.36405,2.36455,37300000.0
2006-12-13 09:48:00,2.36452,2.36461,2.36432,2.36448,49200000.0
2006-12-13 09:49:00,2.36438,2.36448,2.3642,2.36445,29200000.0
2006-12-13 09:50:00,2.36452,2.36452,2.36438,2.36438,10400000.0
2006-12-13 09:51:00,2.36443,2.36443,2.36403,2.3641,24900000.0
2006-12-13 09:52:00,2.36436,2.36476,2.36432,2.36476,30000000.0
2006-12-13 09:53:00,2.36505,2.36525,2.36505,2.36517,25500000.0
2006-12-13 09:54:00,2.36511,2.36529,2.36503,2.36506,29700000.0
2006-12-13 09:55:00,2.36505,2.36521,2.36486,2.36499,36800000.0
2006-12-13 09:56:00,2.36493,2.36571,2.36479,2.36571,25600000.0
2006-12-13 09:57:00,2.36575,2.36575,2.36515,2.36526,34200000.0
2006-12-13 09:58:00,2.36551,2.36585,2.36551,2.36573,29200000.0
2006-12-13 09:59:00,2.36606,2.36644,2.36606,2.36632,23800000.0
2006-12-13 10:00:00,2.36618,2.36645,2.36618,2.3663,22700000.0
2006-12-13 10:01:00,2.36618,2.36637,2.36601,2.36628,44299999.0
2006-12-13 10:02:00,2.36607,2.36614,2.36587,2.36609,36800000.0
2006-12-13 10:03:00,2.36613,2.36621,2.36581,2.36581,34200000.0
2006-12-13 10:04:00,2.36573,2.36596,2.36555,2.36593,41300000.0
2006-12-13 10:05:00,2.36605,2.3662,2.36595,2.36595,23600000.0
2006-12-13 10:06:00,2.36618,2.36627,2.36607,2.36607,32900000.0
2006-12-13 10:07:00,2.36608,2.36619,2.36586,2.36598,28100000.0
2006-12-13 10:08:00,2.36587,2.36612,2.36584,2.36603,42600001.0
2006-12-13 10:09:00,2.36598,2.36599,2.36587,2.36595,51000000.0
2006-12-13 10:10:00,2.36614,2.3663,2.36614,2.3663,17100000.0
2006-12-13 10:11:00,2.36614,2.36615,2.36596,2.36596,41200000.0
2006-12-13 10:12:00,2.36579,2.36614,2.36578,2.36613,31500000.0
2006-12-13 10:13:00,2.366,2.3664,2.366,2.3664,18200000.0
2006-12-13 10:14:00,2.36646,2.36646,2.36623,2.36623,31200000.0
2006-12-13 10:15:00,2.36648,2.3667,2.36647,2.36655,37600000.0
2006-12-13 10:16:00,2.36646,2.36671,2.36636,2.3666,38600000.0
2006-12-13 10:17:00,2.36672,2.36685,2.36641,2.36685,52900000.0
2006-12-13 10:18:00,2.36662,2.36665,2.36637,2.36665,33400000.0
2006-12-13 10:19:00,2.36638,2.36643,2.36619,2.36619,42900000.0
2006-12-13 10:20:00,2.36617,2.36652,2.36617,2.36652,30700000.0
2006-12-13 10:21:00,2.36658,2.36662,2.36631,2.36662,20700000.0
2006-12-13 10:22:00,2.36617,2.36643,2.36562,2.36562,59400000.0
2006-12-13 10:23:00,2.36537,2.36583,2.36533,2.36583,36900000.0
2006-12-13 10:24:00,2.36578,2.36578,2.36559,2.36565,20800000.0
2006-12-13 10:25:00,2.36546,2.36568,2.36545,2.36551,38000000.0
2006-12-13 10:26:00,2.36552,2.36562,2.36539,2.3655,32600000.0
2006-12-13 10:27:00,2.36548,2.36576,2.36548,2.36576,51100000.0
2006-12-13 10:28:00,2.3658,2.3658,2.36567,2.36572,42300000.0
2006-12-13 10:29:00,2.3656,2.36585,2.36558,2.36585,40400000.0
2006-12-13 10:30:00,2.36576,2.36596,2.36573,2.3659,30100000.0
2006-12-13 10:31:00,2.36584,2.36622,2.36579,2.366,31500000.0
2006-12-13 10:32:00,2.36589,2.36609,2.3656,2.36562,28800000.0
2006-12-13 10:33:00,2.36566,2.36573,2.36549,2.36549,34800000.0
2006-12-13 10:34:00,2.36544,2.36555,2.36536,2.36537,29400000.0
2006-12-13 10:35:00,2.3654,2.36548,2.36533,2.36533,34900000.0
2006-12-13 10:36:00,2.36513,2.36513,2.36455,2.36488,26800000.0
2006-12-13 10:37:00,2.365,2.365,2.36441,2.36443,39700000.0
2006-12-13 10:38:00,2.36467,2.36474,2.36428,2.36447,35000000.0
2006-12-13 10:39:00,2.36445,2.36474,2.36445,2.3646,20700000.0
2006-12-13 10:40:00,2.36461,2.36475,2.36455,2.36456,33200000.0
2006-12-13 10:41:00,2.36453,2.36475,2.36443,2.36461,72600001.0
2006-12-13 10:42:00,2.36433,2.3645,2.36429,2.3645,17100000.0
2006-12-13 10:43:00,2.36441,2.36452,2.3643,2.3645,34000000.0
2006-12-13 10:44:00,2.36448,2.36476,2.36441,2.36455,51700000.0
2006-12-13 10:45:00,2.36469,2.36494,2.36469,2.36494,22700000.0
2006-12-13 10:46:00,2.36492,2.36498,2.36476,2.36497,46900000.0
2006-12-13 10:47:00,2.36489,2.3652,2.36488,2.3652,53300000.0
2006-12-13 10:48:00,2.36528,2.36536,2.36523,2.36527,37400000.0
2006-12-13 10:49:00,2.36533,2.36565,2.36532,2.36565,31200000.0
2006-12-13 10:50:00,2.36559,2.36597,2.36548,2.36563,38300000.0
2006-12-13 10:51:00,2.36563,2.36584,2.36562,2.36569,19900000.0
2006-12-13 10:52:00,2.36571,2.36578,2.36551,2.36556,31300000.0
2006-12-13 10:53:00,2.3657,2.36598,2.3657,2.3659,45200000.0
2006-12-13 10:54:00,2.36583,2.36591,2.36568,2.36591,33000000.0
2006-12-13 10:55:00,2.36591,2.36599,2.36574,2.36597,45600000.0
2006-12-13 10:56:00,2.3659,2.366,2.36587,2.36598,30900000.0
2006-12-13 10:57:00,2.36589,2.36611,2.36581,2.36583,42100000.0
2006-12-13 10:58:00,2.36596,2.36603,2.36577,2.36578,36600000.0
2006-12-13 10:59:00,2.36577,2.36596,2.36565,2.36596,35600000.0
2006-12-13 11:00:00,2.36574,2.36591,2.36551,2.36591,24600000.0
2006-12-13 11:01:00,2.36576,2.36588,2.36562,2.36588,16200000.0
2006-12-13 11:02:00,2.36567,2.36586,2.36548,2.36582,23200000.0
2006-12-13 11:03:00,2.36566,2.36595,2.36559,2.36569,53100000.0
2006-12-13 11:04:00,2.36563,2.36588,2.36556,2.36568,33600000.0
2006-12-13 11:05:00,2.36567,2.36569,2.36538,2.36539,46600000.0
2006-12-13 11:06:00,2.36586,2.36596,2.3655,2.36574,29200000.0
2006-12-13 11:07:00,2.36576,2.36605,2.36576,2.36594,46900000.0
2006-12-13 11:08:00,2.36585,2.36601,2.36585,2.36585,44600000.0
2006-12-13 11:09:00,2.36578,2.36593,2.36562,2.36587,23800000.0
2006-12-13 11:10:00,2.36587,2.36637,2.36587,2.36625,30800000.0
2006-12-13 11:11:00,2.36642,2.3665,2.36634,2.36647,47799999.0
2006-12-13 11:12:00,2.36652,2.36655,2.36639,2.36648,55800000.0
2006-12-13 11:13:00,2.36657,2.36664,2.36644,2.36644,67500000.0
2006-12-13 11:14:00,2.36662,2.36707,2.36662,2.36707,42300000.0
2006-12-13 11:15:00,2.36719,2.36719,2.36702,2.36714,47000000.0
2006-12-13 11:16:00,2.36685,2.36719,2.3668,2.3668,43100000.0
2006-12-13 11:17:00,2.3667,2.36696,2.36659,2.36672,46100000.0
2006-12-13 11:18:00,2.36676,2.36682,2.36649,2.36656,50000000.0
2006-12-13 11:19:00,2.3666,2.36694,2.36658,2.36685,23600000.0
2006-12-13 11:20:00,2.36681,2.36691,2.36669,2.36691,63300000.0
2006-12-13 11:21:00,2.3667,2.36678,2.36655,2.36678,28400000.0
2006-12-13 11:22:00,2.36646,2.36689,2.36645,2.36667,33800000.0
2006-12-13 11:23:00,2.36661,2.36673,2.36644,2.36661,39400000.0
2006-12-13 11:24:00,2.36669,2.36675,2.36626,2.36626,24800000.0
2006-12-13 11:25:00,2.36627,2.3664,2.3662,2.3662,29700000.0
2006-12-13 11:26:00,2.36626,2.36641,2.36617,2.36617,24600000.0
2006-12-13 11:27:00,2.36612,2.3663,2.36611,2.36614,43800000.0
2006-12-13 11:28:00,2.3662,2.3664,2.36618,2.3664,36000000.0
2006-12-13 11:29:00,2.36649,2.36659,2.36632,2.36639,26000000.0
2006-12-13 11:30:00,2.36676,2.36928,2.36676,2.36928,49100000.0
2006-12-13 11:31:00,2.36906,2.36911,2.36881,2.36881,37800000.0
2006-12-13 11:32:00,2.36883,2.36916,2.36883,2.36916,37600000.0
2006-12-13 11:33:00,2.36928,2.36936,2.36898,2.36902,32500000.0
2006-12-13 11:34:00,2.36909,2.36917,2.36874,2.36875,50100000.0
2006-12-13 11:35:00,2.36913,2.36952,2.36913,2.36943,25600000.0
2006-12-13 11:36:00,2.36978,2.36978,2.36925,2.36944,33500000.0
2006-12-13 11:37:00,2.36919,2.36919,2.36891,2.36907,39000000.0
2006-12-13 11:38:00,2.3689,2.36906,2.36867,2.36906,61800000.0
2006-12-13 11:39:00,2.36905,2.36937,2.36905,2.36926,41400000.0
2006-12-13 11:40:00,2.36907,2.36935,2.36893,2.36935,29900000.0
2006-12-13 11:41:00,2.36905,2.36939,2.36905,2.36915,38800000.0
2006-12-13 11:42:00,2.36893,2.36928,2.36885,2.36902,31000000.0
2006-12-13 11:43:00,2.36875,2.36875,2.3684,2.3684,21900000.0
2006-12-13 11:44:00,2.36849,2.36882,2.36843,2.36882,62400000.0
2006-12-13 11:45:00,2.36875,2.36875,2.3685,2.3686,32000000.0
2006-12-13 11:46:00,2.36862,2.36878,2.36846,2.36855,42700000.0
2006-12-13 11:47:00,2.36899,2.36957,2.36881,2.36957,53000000.0
2006-12-13 11:48:00,2.36945,2.36965,2.36888,2.36888,41400000.0
2006-12-13 11:49:00,2.36871,2.36882,2.36858,2.36868,20600000.0
2006-12-13 11:50:00,2.36863,2.36893,2.36863,2.36892,36600000.0
2006-12-13 11:51:00,2.36908,2.36921,2.3689,2.36906,31500000.0
2006-12-13 11:52:00,2.36895,2.36895,2.36859,2.36873,41400000.0
2006-12-13 11:53:00,2.36865,2.36879,2.36842,2.36853,37400000.0
2006-12-13 11:54:00,2.36846,2.36846,2.36817,2.36834,34100000.0
2006-12-13 11:55:00,2.36837,2.36863,2.36823,2.36823,24300000.0
2006-12-13 11:56:00,2.36823,2.36839,2.36823,2.36831,32900000.0
2006-12-13 11:57:00,2.3684,2.3684,2.36811,2.36839,48200000.0
2006-12-13 11:58:00,2.36846,2.36846,2.36822,2.36832,36000000.0
2006-12-13 11:59:00,2.36844,2.36858,2.36841,2.36844,32000000.0
2006-12-13 12:00:00,2.36834,2.36862,2.36834,2.36843,41400000.0
2006-12-13 12:01:00,2.3684,2.36867,2.36837,2.36855,76100000.0
2006-12-13 12:02:00,2.36838,2.36853,2.36826,2.3684,54400000.0
2006-12-13 12:03:00,2.36844,2.36861,2.36839,2.36848,51900000.0
2006-12-13 12:04:00,2.36843,2.36874,2.36843,2.3686,49100000.0
2006-12-13 12:05:00,2.36882,2.36896,2.36864,2.36884,44200000.0
2006-12-13 12:06:00,2.36907,2.36907,2.36871,2.36897,23000000.0
2006-12-13 12:07:00,2.36897,2.36897,2.36858,2.36871,54200000.0
2006-12-13 12:08:00,2.3687,2.36871,2.36843,2.36844,15800000.0
2006-12-13 12:09:00,2.3686,2.36893,2.3686,2.36865,38200000.0
2006-12-13 12:10:00,2.3686,2.3687,2.36848,2.36853,12700000.0
2006-12-13 12:11:00,2.36843,2.36848,2.36824,2.36836,21200000.0
2006-12-13 12:12:00,2.36836,2.3685,2.36822,2.36831,23000000.0
2006-12-13 12:13:00,2.36819,2.36846,2.36817,2.36834,25200000.0
2006-12-13 12:14:00,2.3684,2.36853,2.36834,2.36837,41400000.0
2006-12-13 12:15:00,2.3683,2.36862,2.3683,2.36847,38400000.0
2006-12-13 12:16:00,2.36849,2.36871,2.36849,2.36854,35300000.0
2006-12-13 12:17:00,2.36867,2.36877,2.36843,2.36843,41000000.0
2006-12-13 12:18:00,2.36859,2.36878,2.36846,2.36874,36700000.0
2006-12-13 12:19:00,2.3686,2.36886,2.36855,2.36872,46200000.0
2006-12-13 12:20:00,2.3687,2.36888,2.3687,2.36872,41000000.0
2006-12-13 12:21:00,2.36859,2.36908,2.36859,2.36891,38000000.0
2006-12-13 12:22:00,2.36898,2.36944,2.36891,2.36944,28100000.0
2006-12-13 12:23:00,2.36959,2.36963,2.36938,2.36955,60900000.0
2006-12-13 12:24:00,2.36953,2.36973,2.36944,2.3695,39700000.0
2006-12-13 12:25:00,2.36943,2.36943,2.36892,2.36895,38000000.0
2006-12-13 12:26:00,2.36882,2.36882,2.36863,2.36866,32000000.0
2006-12-13 12:27:00,2.36868,2.3688,2.36856,2.3687,39200000.0
2006-12-13 12:28:00,2.36869,2.36875,2.36843,2.36875,30200000.0
2006-12-13 12:29:00,2.3688,2.3688,2.3685,2.36864,52700000.0
2006-12-13 12:30:00,2.36878,2.36886,2.36869,2.3688,28900000.0
2006-12-13 12:31:00,2.36878,2.36891,2.36863,2.36871,39600000.0
2006-12-13 12:32:00,2.36882,2.36904,2.36876,2.36904,44300000.0
2006-12-13 12:33:00,2.36896,2.36904,2.36862,2.36873,54500000.0
2006-12-13 12:34:00,2.36896,2.36922,2.36894,2.36897,34000000.0
2006-12-13 12:35:00,2.36877,2.36888,2.36871,2.36878,38800000.0
2006-12-13 12:36:00,2.36886,2.36902,2.36875,2.36902,40300000.0
2006-12-13 12:37:00,2.3693,2.36954,2.36908,2.36946,33800000.0
2006-12-13 12:38:00,2.36932,2.36932,2.36838,2.3684,27500000.0
2006-12-13 12:39:00,2.36841,2.36841,2.36821,2.36821,17500000.0
2006-12-13 12:40:00,2.36791,2.36831,2.36791,2.36807,25800000.0
2006-12-13 12:41:00,2.36832,2.36846,2.36801,2.36845,35200000.0
2006-12-13 12:42:00,2.36846,2.36863,2.36838,2.36853,35400000.0
2006-12-13 12:43:00,2.36847,2.36869,2.36847,2.36847,17500000.0
2006-12-13 12:44:00,2.36847,2.36868,2.3684,2.36868,42400000.0
2006-12-13 12:45:00,2.36842,2.36843,2.36815,2.36836,55400000.0
2006-12-13 12:46:00,2.36833,2.3686,2.36832,2.36849,26900000.0
2006-12-13 12:47:00,2.36842,2.36853,2.36827,2.3683,32000000.0
2006-12-13 12:48:00,2.36833,2.36833,2.36815,2.36822,40000000.0
2006-12-13 12:49:00,2.36829,2.36829,2.368,2.36814,34100000.0
2006-12-13 12:50:00,2.36819,2.36819,2.36774,2.36803,35300000.0
2006-12-13 12:51:00,2.36806,2.36827,2.36795,2.36802,73900000.0
2006-12-13 12:52:00,2.3681,2.36833,2.36805,2.36829,46299999.0
2006-12-13 12:53:00,2.3683,2.36835,2.36814,2.36814,19600000.0
2006-12-13 12:54:00,2.36813,2.36847,2.36813,2.36838,16600000.0
2006-12-13 12:55:00,2.36855,2.36873,2.36855,2.36873,24900000.0
2006-12-13 12:56:00,2.36869,2.36891,2.36857,2.36865,37300000.0
2006-12-13 12:57:00,2.36863,2.3689,2.36847,2.3689,28800000.0
2006-12-13 12:58:00,2.36889,2.36894,2.36877,2.3689,31900000.0
2006-12-13 12:59:00,2.36886,2.36912,2.36873,2.36912,44500000.0
2006-12-13 13:00:00,2.36902,2.36925,2.36898,2.36914,44800000.0
2006-12-13 13:01:00,2.36929,2.36934,2.36915,2.36915,51700000.0
2006-12-13 13:02:00,2.36934,2.36948,2.36926,2.36932,36600000.0
2006-12-13 13:03:00,2.36931,2.36949,2.36926,2.36926,29200000.0
2006-12-13 13:04:00,2.36931,2.36945,2.36922,2.36945,39200000.0
2006-12-13 13:05:00,2.36951,2.36951,2.36931,2.36934,25500000.0
2006-12-13 13:06:00,2.36925,2.36936,2.36909,2.36909,32800000.0
2006-12-13 13:07:00,2.36919,2.36935,2.36912,2.36915,36600000.0
2006-12-13 13:08:00,2.36923,2.36937,2.36906,2.36926,25900000.0
2006-12-13 13:09:00,2.36925,2.36928,2.36912,2.36928,30700000.0
2006-12-13 13:10:00,2.36926,2.36944,2.36908,2.36938,28900000.0
2006-12-13 13:11:00,2.36953,2.36953,2.36925,2.36937,20300000.0
2006-12-13 13:12:00,2.36923,2.36933,2.36905,2.36905,18700000.0
2006-12-13 13:13:00,2.36913,2.36944,2.36913,2.36928,39700000.0
2006-12-13 13:14:00,2.36932,2.36952,2.36919,2.36952,33500000.0
2006-12-13 13:15:00,2.3695,2.36969,2.36948,2.36963,51000000.0
2006-12-13 13:16:00,2.36923,2.36944,2.36923,2.36933,25200000.0
2006-12-13 13:17:00,2.36945,2.36951,2.36937,2.36937,36300000.0
2006-12-13 13:18:00,2.36948,2.36971,2.36948,2.36958,42200000.0
2006-12-13 13:19:00,2.3697,2.36987,2.3697,2.36984,23200000.0
2006-12-13 13:20:00,2.36982,2.36992,2.36967,2.36992,42500000.0
2006-12-13 13:21:00,2.37004,2.37006,2.36975,2.36976,38000000.0
2006-12-13 13:22:00,2.36955,2.36968,2.36952,2.36968,24200000.0
2006-12-13 13:23:00,2.36957,2.3697,2.36945,2.36966,35700000.0
2006-12-13 13:24:00,2.36963,2.36989,2.36963,2.36981,23000000.0
2006-12-13 13:25:00,2.36978,2.36978,2.36946,2.36964,24400000.0
2006-12-13 13:26:00,2.36944,2.36954,2.36925,2.36954,22700000.0
2006-12-13 13:27:00,2.36948,2.3696,2.36934,2.36959,46100000.0
2006-12-13 13:28:00,2.36952,2.36952,2.36919,2.36919,47200000.0
2006-12-13 13:29:00,2.36918,2.36932,2.36906,2.36906,38200000.0
2006-12-13 13:30:00,2.36901,2.36926,2.369,2.36904,43600001.0
2006-12-13 13:31:00,2.36898,2.36914,2.36898,2.36913,27300000.0
2006-12-13 13:32:00,2.36906,2.36913,2.36896,2.369,40600000.0
2006-12-13 13:33:00,2.36901,2.36917,2.36899,2.36904,41400000.0
2006-12-13 13:34:00,2.36907,2.3693,2.36903,2.36915,42800000.0
2006-12-13 13:35:00,2.36937,2.36938,2.36922,2.36926,44200000.0
2006-12-13 13:36:00,2.36922,2.3694,2.3691,2.3694,44900000.0
2006-12-13 13:37:00,2.36922,2.36944,2.36922,2.36929,28400000.0
2006-12-13 13:38:00,2.36953,2.36956,2.36937,2.36943,42000000.0
2006-12-13 13:39:00,2.36945,2.36965,2.36931,2.36953,36500000.0
2006-12-13 13:40:00,2.36958,2.36958,2.36939,2.36949,29700000.0
2006-12-13 13:41:00,2.36964,2.36964,2.36947,2.36949,42100000.0
2006-12-13 13:42:00,2.36964,2.36981,2.36958,2.36958,24100000.0
2006-12-13 13:43:00,2.36936,2.36956,2.36936,2.36938,32200000.0
2006-12-13 13:44:00,2.36947,2.36959,2.36942,2.36943,32600000.0
2006-12-13 13:45:00,2.36935,2.36948,2.36916,2.36941,38500000.0
2006-12-13 13:46:00,2.3695,2.36967,2.36948,2.36963,46500000.0
2006-12-13 13:47:00,2.36959,2.36963,2.36953,2.36953,34600000.0
2006-12-13 13:48:00,2.3695,2.36958,2.36933,2.36933,38700000.0
2006-12-13 13:49:00,2.36959,2.36965,2.36948,2.36948,30300000.0
2006-12-13 13:50:00,2.36949,2.36973,2.36949,2.36973,33400001.0
2006-12-13 13:51:00,2.36966,2.36977,2.36949,2.36949,38700000.0
2006-12-13 13:52:00,2.36966,2.36966,2.3694,2.36957,47500000.0
2006-12-13 13:53:00,2.36951,2.36965,2.36939,2.36964,36100000.0
2006-12-13 13:54:00,2.36959,2.3696,2.36946,2.36958,36500000.0
2006-12-13 13:55:00,2.36942,2.36955,2.36933,2.36933,28800000.0
2006-12-13 13:56:00,2.36925,2.36954,2.36925,2.36954,27800000.0
2006-12-13 13:57:00,2.36947,2.36956,2.36937,2.36956,31800000.0
2006-12-13 13:58:00,2.36944,2.36946,2.36925,2.36936,30800000.0
2006-12-13 13:59:00,2.36936,2.36962,2.3693,2.36943,41600000.0
2006-12-13 14:00:00,2.3696,2.36966,2.36938,2.36966,37500000.0
2006-12-13 14:01:00,2.36966,2.3699,2.36959,2.3699,33000000.0
2006-12-13 14:02:00,2.36973,2.36996,2.36965,2.36979,28400000.0
2006-12-13 14:03:00,2.36985,2.36985,2.36961,2.36973,27400000.0
2006-12-13 14:04:00,2.36961,2.37003,2.36961,2.36998,33700000.0
2006-12-13 14:05:00,2.36994,2.36994,2.36962,2.36966,28900000.0
2006-12-13 14:06:00,2.36956,2.36969,2.3694,2.3696,25000000.0
2006-12-13 14:07:00,2.36961,2.36966,2.36947,2.36947,26500000.0
2006-12-13 14:08:00,2.36953,2.36968,2.36943,2.36948,46100000.0
2006-12-13 14:09:00,2.36965,2.36989,2.36965,2.36984,23700000.0
2006-12-13 14:10:00,2.36982,2.37002,2.36973,2.37002,52100000.0
2006-12-13 14:11:00,2.36995,2.36995,2.36962,2.36962,41700000.0
2006-12-13 14:12:00,2.37,2.37,2.36961,2.36975,28100000.0
2006-12-13 14:13:00,2.36977,2.36991,2.36966,2.3697,24400000.0
2006-12-13 14:14:00,2.36978,2.36994,2.36969,2.36975,42600000.0
2006-12-13 14:15:00,2.36963,2.36975,2.36963,2.36975,39800000.0
2006-12-13 14:16:00,2.36963,2.3699,2.36959,2.36982,69000000.0
2006-12-13 14:17:00,2.36978,2.37005,2.36978,2.36999,26200000.0
2006-12-13 14:18:00,2.37013,2.37013,2.36989,2.37007,44299999.0
2006-12-13 14:19:00,2.37006,2.37032,2.37006,2.37017,32700000.0
2006-12-13 14:20:00,2.3703,2.37047,2.37014,2.37047,49600000.0
2006-12-13 14:21:00,2.37025,2.37025,2.37007,2.37015,27000000.0
2006-12-13 14:22:00,2.37023,2.37035,2.3702,2.37031,25500000.0
2006-12-13 14:23:00,2.37029,2.37051,2.37029,2.3704,32000000.0
2006-12-13 14:24:00,2.37031,2.37031,2.37019,2.37028,60800000.0
2006-12-13 14:25:00,2.37043,2.37106,2.37043,2.37106,16900000.0
2006-12-13 14:26:00,2.37111,2.37117,2.37058,2.37085,52900000.0
2006-12-13 14:27:00,2.37085,2.37164,2.37069,2.37164,27600000.0
2006-12-13 14:28:00,2.37154,2.37155,2.3713,2.3714,24900000.0
2006-12-13 14:29:00,2.37151,2.37162,2.37129,2.37142,46500000.0
2006-12-13 14:30:00,2.37154,2.37157,2.37131,2.37157,28000000.0
2006-12-13 14:31:00,2.37153,2.37153,2.37111,2.37125,17800000.0
2006-12-13 14:32:00,2.3713,2.37152,2.37117,2.37148,30600000.0
2006-12-13 14:33:00,2.37127,2.37144,2.37118,2.37123,44200000.0
2006-12-13 14:34:00,2.37116,2.37135,2.37105,2.37105,57900001.0
2006-12-13 14:35:00,2.37127,2.37129,2.37101,2.37107,23500000.0
2006-12-13 14:36:00,2.37116,2.37119,2.37096,2.37113,31400000.0
2006-12-13 14:37:00,2.37103,2.37129,2.37103,2.37111,25300000.0
2006-12-13 14:38:00,2.37103,2.37122,2.3709,2.37104,22400000.0
2006-12-13 14:39:00,2.37112,2.37138,2.37077,2.37077,36000000.0
2006-12-13 14:40:00,2.37088,2.37088,2.37044,2.37076,56899999.0
2006-12-13 14:41:00,2.37061,2.37066,2.37041,2.37058,34600000.0
2006-12-13 14:42:00,2.37075,2.371,2.3707,2.371,39700000.0
2006-12-13 14:43:00,2.37088,2.37099,2.37065,2.3707,31400000.0
2006-12-13 14:44:00,2.37074,2.37074,2.37048,2.37048,28300000.0
2006-12-13 14:45:00,2.37055,2.37055,2.37003,2.37014,35500000.0
2006-12-13 14:46:00,2.37017,2.37031,2.37009,2.37009,24800000.0
2006-12-13 14:47:00,2.3702,2.37033,2.36981,2.36981,36000000.0
2006-12-13 14:48:00,2.36989,2.3701,2.36989,2.37002,18400000.0
2006-12-13 14:49:00,2.37013,2.37017,2.37,2.37002,27400000.0
2006-12-13 14:50:00,2.36992,2.37007,2.36988,2.37002,30000000.0
2006-12-13 14:51:00,2.37003,2.37019,2.36991,2.36994,32400000.0
2006-12-13 14:52:00,2.37011,2.37033,2.37005,2.37005,58800000.0
2006-12-13 14:53:00,2.37,2.37018,2.37,2.37018,44800000.0
2006-12-13 14:54:00,2.37013,2.37043,2.37012,2.37029,20400000.0
2006-12-13 14:55:00,2.3702,2.37021,2.37008,2.37017,52000000.0
2006-12-13 14:56:00,2.3701,2.3701,2.36992,2.36992,16800000.0
2006-12-13 14:57:00,2.36989,2.3702,2.36987,2.37014,36600000.0
2006-12-13 14:58:00,2.37017,2.3702,2.36992,2.36992,36600000.0
2006-12-13 14:59:00,2.36987,2.36998,2.36987,2.36998,18000000.0
2006-12-13 15:00:00,2.37011,2.37025,2.36999,2.37005,48400000.0
2006-12-13 15:01:00,2.37007,2.37044,2.37007,2.3702,44100000.0
2006-12-13 15:02:00,2.37037,2.37039,2.37018,2.37034,27400000.0
2006-12-13 15:03:00,2.37046,2.37049,2.37036,2.37045,16800000.0
2006-12-13 15:04:00,2.37042,2.37058,2.37032,2.37039,45800000.0
2006-12-13 15:05:00,2.37035,2.37042,2.37018,2.37018,43000000.0
2006-12-13 15:06:00,2.37018,2.37043,2.36993,2.36994,28400000.0
2006-12-13 15:07:00,2.36995,2.37005,2.36973,2.36992,23000000.0
2006-12-13 15:08:00,2.37007,2.37007,2.36989,2.36993,55800001.0
2006-12-13 15:09:00,2.37001,2.3703,2.36991,2.3703,31700000.0
2006-12-13 15:10:00,2.37036,2.37041,2.37023,2.37038,44200000.0
2006-12-13 15:11:00,2.37025,2.37051,2.37025,2.3703,54100000.0
2006-12-13 15:12:00,2.3704,2.37065,2.3704,2.37053,35300000.0
2006-12-13 15:13:00,2.3707,2.37073,2.37056,2.37057,34900000.0
2006-12-13 15:14:00,2.37082,2.37082,2.37037,2.37058,23600000.0
2006-12-13 15:15:00,2.37071,2.37071,2.37041,2.37047,22800000.0
2006-12-13 15:16:00,2.37043,2.37067,2.37031,2.37053,24200000.0
2006-12-13 15:17:00,2.37067,2.37085,2.37067,2.37075,18500000.0
2006-12-13 15:18:00,2.37074,2.37087,2.37074,2.37087,33100000.0
2006-12-13 15:19:00,2.3708,2.37086,2.37048,2.37048,37800000.0
2006-12-13 15:20:00,2.37052,2.37067,2.37044,2.3706,26800000.0
2006-12-13 15:21:00,2.37049,2.3706,2.37024,2.3706,16400000.0
2006-12-13 15:22:00,2.37043,2.37075,2.37043,2.37047,42600000.0
2006-12-13 15:23:00,2.37019,2.37019,2.36997,2.37006,23500000.0
2006-12-13 15:24:00,2.37014,2.37036,2.37014,2.3703,38800000.0
2006-12-13 15:25:00,2.37022,2.37033,2.37003,2.37033,73400000.0
2006-12-13 15:26:00,2.37012,2.37012,2.36931,2.36939,44000000.0
2006-12-13 15:27:00,2.36939,2.3697,2.36939,2.36963,34600000.0
2006-12-13 15:28:00,2.36963,2.36983,2.36963,2.36971,48400000.0
2006-12-13 15:29:00,2.36942,2.36958,2.36914,2.36945,61200000.0
2006-12-13 15:30:00,2.36976,2.37003,2.36897,2.36953,48600000.0
2006-12-13 15:31:00,2.37017,2.37038,2.36966,2.37033,43400000.0
2006-12-13 15:32:00,2.37052,2.37053,2.36921,2.36951,26200000.0
2006-12-13 15:33:00,2.36948,2.37036,2.36948,2.37036,14800000.0
2006-12-13 15:34:00,2.37102,2.37123,2.37062,2.37093,46500000.0
2006-12-13 15:35:00,2.37096,2.37155,2.37077,2.37155,60000000.0
2006-12-13 15:36:00,2.37154,2.37154,2.37078,2.37098,80300000.0
2006-12-13 15:37:00,2.37101,2.37154,2.37077,2.37139,30500000.0
2006-12-13 15:38:00,2.37149,2.37158,2.371,2.37117,34900000.0
2006-12-13 15:39:00,2.37145,2.37162,2.37113,2.37123,30400000.0
2006-12-13 15:40:00,2.37135,2.37142,2.37083,2.37083,34800000.0
2006-12-13 15:41:00,2.37061,2.37112,2.37061,2.3708,34900000.0
2006-12-13 15:42:00,2.37066,2.37066,2.37026,2.37056,33400000.0
2006-12-13 15:43:00,2.37058,2.37094,2.37052,2.37094,24000000.0
2006-12-13 15:44:00,2.37068,2.37085,2.37054,2.37085,38400000.0
2006-12-13 15:45:00,2.37123,2.37142,2.37113,2.37115,52100000.0
2006-12-13 15:46:00,2.37114,2.37145,2.37114,2.37125,26000000.0
2006-12-13 15:47:00,2.37097,2.37163,2.37097,2.37151,27400000.0
2006-12-13 15:48:00,2.37142,2.37142,2.37072,2.37094,38300000.0
2006-12-13 15:49:00,2.37109,2.37109,2.37065,2.3707,45300000.0
2006-12-13 15:50:00,2.37038,2.37061,2.37007,2.37007,54800000.0
2006-12-13 15:51:00,2.36988,2.37035,2.36988,2.37003,33600000.0
2006-12-13 15:52:00,2.37032,2.37042,2.36991,2.37033,46600000.0
2006-12-13 15:53:00,2.37028,2.37045,2.37018,2.37045,31800000.0
2006-12-13 15:54:00,2.37056,2.37058,2.37019,2.37027,23400000.0
2006-12-13 15:55:00,2.37039,2.37044,2.36999,2.36999,55100000.0
2006-12-13 15:56:00,2.37004,2.37027,2.37004,2.37025,12800000.0
2006-12-13 15:57:00,2.37033,2.37045,2.37014,2.37027,26800000.0
2006-12-13 15:58:00,2.37032,2.37051,2.3702,2.37044,50000000.0
2006-12-13 15:59:00,2.37077,2.3709,2.37069,2.37081,33100000.0
2006-12-13 16:00:00,2.37086,2.37098,2.37064,2.37087,48000000.0
2006-12-13 16:01:00,2.3707,2.37079,2.37054,2.37079,61600000.0
2006-12-13 16:02:00,2.37071,2.371,2.37071,2.371,24400000.0
2006-12-13 16:03:00,2.37092,2.37116,2.37089,2.37105,46700000.0
2006-12-13 16:04:00,2.37061,2.37061,2.37029,2.37043,36200000.0
2006-12-13 16:05:00,2.37035,2.37049,2.37024,2.37024,45500001.0
2006-12-13 16:06:00,2.37019,2.37037,2.37017,2.37025,60600000.0
2006-12-13 16:07:00,2.37035,2.37035,2.37005,2.37005,28600000.0
2006-12-13 16:08:00,2.37001,2.37053,2.37001,2.37015,42600000.0
2006-12-13 16:09:00,2.37011,2.37036,2.37011,2.37022,21900000.0
2006-12-13 16:10:00,2.37042,2.37045,2.36999,2.37014,38100000.0
2006-12-13 16:11:00,2.37023,2.37023,2.3699,2.37015,42600000.0
2006-12-13 16:12:00,2.37027,2.37037,2.37009,2.37029,49300000.0
2006-12-13 16:13:00,2.37025,2.3704,2.37018,2.37034,24200000.0
2006-12-13 16:14:00,2.37034,2.37034,2.3698,2.36994,50900000.0
2006-12-13 16:15:00,2.37008,2.37008,2.36961,2.36988,27900000.0
2006-12-13 16:16:00,2.37,2.37028,2.3699,2.37028,21200000.0
2006-12-13 16:17:00,2.37009,2.37033,2.37002,2.37014,25800000.0
2006-12-13 16:18:00,2.37011,2.37011,2.36972,2.36997,50200000.0
2006-12-13 16:19:00,2.37003,2.37003,2.36975,2.36988,36900000.0
2006-12-13 16:20:00,2.3699,2.37012,2.3697,2.37,21200000.0
2006-12-13 16:21:00,2.37012,2.3703,2.36995,2.36999,33800000.0
2006-12-13 16:22:00,2.37003,2.37008,2.36967,2.36967,22300000.0
2006-12-13 16:23:00,2.36949,2.37003,2.36949,2.36991,45700000.0
2006-12-13 16:24:00,2.36985,2.37018,2.36976,2.37001,32800000.0
2006-12-13 16:25:00,2.37005,2.37024,2.36977,2.37007,28700000.0
2006-12-13 16:26:00,2.36991,2.36991,2.36938,2.36956,21200000.0
2006-12-13 16:27:00,2.36968,2.36992,2.36968,2.36981,17600000.0
2006-12-13 16:28:00,2.36998,2.3701,2.36986,2.36986,49799999.0
2006-12-13 16:29:00,2.36972,2.36994,2.36956,2.36987,26900000.0
2006-12-13 16:30:00,2.36981,2.36993,2.36961,2.36961,35900000.0
2006-12-13 16:31:00,2.36945,2.36945,2.36887,2.369,58700000.0
2006-12-13 16:32:00,2.36895,2.36905,2.36871,2.3688,31500000.0
2006-12-13 16:33:00,2.36893,2.36893,2.36859,2.36876,24600000.0
2006-12-13 16:34:00,2.36871,2.36883,2.36866,2.3688,50100001.0
2006-12-13 16:35:00,2.36839,2.36876,2.36839,2.36869,38300000.0
2006-12-13 16:36:00,2.36843,2.36862,2.36786,2.36786,46000000.0
2006-12-13 16:37:00,2.36781,2.36813,2.36767,2.368,38500000.0
2006-12-13 16:38:00,2.36795,2.36795,2.36765,2.36766,55700000.0
2006-12-13 16:39:00,2.36765,2.36772,2.36746,2.36767,25700000.0
2006-12-13 16:40:00,2.3679,2.3679,2.36761,2.36779,17100000.0
2006-12-13 16:41:00,2.36778,2.36809,2.36753,2.36809,49600000.0
2006-12-13 16:42:00,2.36817,2.36817,2.36798,2.36802,20000000.0
2006-12-13 16:43:00,2.36802,2.36818,2.36778,2.36817,37900000.0
2006-12-13 16:44:00,2.36789,2.36825,2.36778,2.36817,31200000.0
2006-12-13 16:45:00,2.36814,2.36818,2.36791,2.36818,34900000.0
2006-12-13 16:46:00,2.36823,2.36823,2.36802,2.36818,34700000.0
2006-12-13 16:47:00,2.36827,2.3689,2.36812,2.3689,26600000.0
2006-12-13 16:48:00,2.36897,2.36925,2.3688,2.36925,38500000.0
2006-12-13 16:49:00,2.36928,2.36942,2.36928,2.36933,30300000.0
2006-12-13 16:50:00,2.36935,2.36942,2.36919,2.36942,45800000.0
2006-12-13 16:51:00,2.3696,2.36988,2.3696,2.36976,59000000.0
2006-12-13 16:52:00,2.36977,2.36987,2.36942,2.36987,20400000.0
2006-12-13 16:53:00,2.37011,2.37011,2.3697,2.37007,49000000.0
2006-12-13 16:54:00,2.37021,2.37053,2.37005,2.37042,44500000.0
2006-12-13 16:55:00,2.37066,2.37066,2.3697,2.3698,33200000.0
2006-12-13 16:56:00,2.36992,2.37016,2.36985,2.36985,32100000.0
2006-12-13 16:57:00,2.36958,2.36995,2.36958,2.36995,53200000.0
2006-12-13 16:58:00,2.36987,2.37033,2.36987,2.3699,29100000.0
2006-12-13 16:59:00,2.36974,2.3702,2.36974,2.37005,20600000.0
2006-12-13 17:00:00,2.36978,2.36993,2.36969,2.36977,49400000.0
2006-12-13 17:01:00,2.36989,2.3702,2.36983,2.36983,23800000.0
2006-12-13 17:02:00,2.36996,2.37003,2.36976,2.37003,63699999.0
2006-12-13 17:03:00,2.36999,2.37007,2.36974,2.36983,39000000.0
2006-12-13 17:04:00,2.37008,2.37019,2.36979,2.36979,47800000.0
2006-12-13 17:05:00,2.36946,2.36952,2.36923,2.36929,45900000.0
2006-12-13 17:06:00,2.36921,2.36938,2.36904,2.36916,48400000.0
2006-12-13 17:07:00,2.36912,2.36956,2.36893,2.36921,27100000.0
2006-12-13 17:08:00,2.36908,2.36936,2.36908,2.36932,42300000.0
2006-12-13 17:09:00,2.36945,2.36945,2.36925,2.36942,27600000.0
2006-12-13 17:10:00,2.3694,2.37003,2.3694,2.37002,35900000.0
2006-12-13 17:11:00,2.36989,2.37002,2.36954,2.36954,52000000.0
2006-12-13 17:12:00,2.36946,2.36946,2.36912,2.36923,42900000.0
2006-12-13 17:13:00,2.36921,2.36999,2.36903,2.36999,26000000.0
2006-12-13 17:14:00,2.3699,2.37028,2.36981,2.37023,51100000.0
2006-12-13 17:15:00,2.37032,2.37058,2.37032,2.37055,30100000.0
2006-12-13 17:16:00,2.37036,2.37036,2.36999,2.36999,27900000.0
2006-12-13 17:17:00,2.36989,2.36999,2.36962,2.36999,25800000.0
2006-12-13 17:18:00,2.37006,2.37009,2.36992,2.36999,33600000.0
2006-12-13 17:19:00,2.36998,2.37001,2.3698,2.36985,31100000.0
2006-12-13 17:20:00,2.36982,2.37002,2.36981,2.36998,28000000.0
2006-12-13 17:21:00,2.3699,2.36997,2.36978,2.36989,44100000.0
2006-12-13 17:22:00,2.36981,2.37011,2.36981,2.37009,36100000.0
2006-12-13 17:23:00,2.37007,2.37007,2.36988,2.37002,24800000.0
2006-12-13 17:24:00,2.36997,2.37022,2.36997,2.37004,67600000.0
2006-12-13 17:25:00,2.37007,2.37045,2.37006,2.37029,29000000.0
2006-12-13 17:26:00,2.37013,2.37024,2.36981,2.3702,30500000.0
2006-12-13 17:27:00,2.37027,2.37037,2.37027,2.37037,17200000.0
2006-12-13 17:28:00,2.37036,2.37036,2.37001,2.37001,42900000.0
2006-12-13 17:29:00,2.37042,2.37042,2.36999,2.37012,35000000.0
2006-12-13 17:30:00,2.37009,2.37063,2.37009,2.37025,77500000.0
2006-12-13 17:31:00,2.37025,2.3704,2.37007,2.37019,37000000.0
2006-12-13 17:32:00,2.37019,2.37034,2.37004,2.37004,37400000.0
2006-12-13 17:33:00,2.37001,2.37022,2.36979,2.37016,35100000.0
2006-12-13 17:34:00,2.3702,2.37049,2.3702,2.37048,55200001.0
2006-12-13 17:35:00,2.37077,2.37093,2.37067,2.3708,52900000.0
2006-12-13 17:36:00,2.37108,2.37108,2.37074,2.37102,23500000.0
2006-12-13 17:37:00,2.37108,2.37129,2.37108,2.37119,26600000.0
2006-12-13 17:38:00,2.37105,2.37131,2.37105,2.37126,23000000.0
2006-12-13 17:39:00,2.3709,2.37107,2.37076,2.37076,50300000.0
2006-12-13 17:40:00,2.37075,2.37083,2.37059,2.37061,32900000.0
2006-12-13 17:41:00,2.37053,2.37087,2.37038,2.37071,36700000.0
2006-12-13 17:42:00,2.37061,2.37101,2.37061,2.37094,30600000.0
2006-12-13 17:43:00,2.37094,2.37095,2.37038,2.37038,33000000.0
2006-12-13 17:44:00,2.37054,2.37077,2.37038,2.37038,39500000.0
2006-12-13 17:45:00,2.37041,2.37056,2.37031,2.37031,19500000.0
2006-12-13 17:46:00,2.3703,2.37078,2.37029,2.37072,35200000.0
2006-12-13 17:47:00,2.37066,2.37081,2.3702,2.37042,24300000.0
2006-12-13 17:48:00,2.37023,2.37056,2.37023,2.37055,17200000.0
2006-12-13 17:49:00,2.3706,2.37088,2.37056,2.37059,41900000.0
2006-12-13 17:50:00,2.37057,2.37075,2.37051,2.37075,36200000.0
2006-12-13 17:51:00,2.37076,2.37078,2.37044,2.37046,19100000.0
2006-12-13 17:52:00,2.37033,2.3706,2.37024,2.37034,29900000.0
2006-12-13 17:53:00,2.37018,2.37079,2.37018,2.37077,35900000.0
2006-12-13 17:54:00,2.37072,2.37084,2.37053,2.37072,38500000.0
2006-12-13 17:55:00,2.37049,2.37062,2.37016,2.37016,35700000.0
2006-12-13 17:56:00,2.37039,2.37039,2.36966,2.36969,50200000.0
2006-12-13 17:57:00,2.36956,2.37031,2.36949,2.37031,16800000.0
2006-12-13 17:58:00,2.37061,2.37061,2.37023,2.37048,51300000.0
2006-12-13 17:59:00,2.37053,2.37093,2.37053,2.37089,33000000.0
2006-12-13 18:00:00,2.37114,2.37168,2.37114,2.37157,32700000.0
2006-12-13 18:01:00,2.37147,2.37188,2.37119,2.37152,325200000.0
2006-12-13 18:02:00,2.37153,2.37164,2.37105,2.37131,347700000.0
2006-12-13 18:03:00,2.37141,2.37192,2.37127,2.37133,372200000.0
2006-12-13 18:04:00,2.37146,2.37179,2.37128,2.37177,294800001.0
2006-12-13 18:05:00,2.37186,2.37207,2.37153,2.37171,188100000.0
2006-12-13 18:06:00,2.37175,2.37191,2.37149,2.37149,385600000.0
2006-12-13 18:07:00,2.37148,2.37159,2.37105,2.37112,514000000.0
2006-12-13 18:08:00,2.3709,2.37121,2.37076,2.37086,415500000.0
2006-12-13 18:09:00,2.37069,2.37123,2.37069,2.37123,340799998.0
2006-12-13 18:10:00,2.37122,2.37137,2.37081,2.37106,284600000.0
2006-12-13 18:11:00,2.37105,2.37147,2.37105,2.37143,235900000.0
2006-12-13 18:12:00,2.37142,2.37175,2.37127,2.37127,201900000.0
2006-12-13 18:13:00,2.37128,2.37168,2.37128,2.3715,155500000.0
2006-12-13 18:14:00,2.37163,2.37191,2.37148,2.37152,293700000.0
2006-12-13 18:15:00,2.37145,2.37165,2.37131,2.37133,287400000.0
2006-12-13 18:16:00,2.37165,2.37186,2.37142,2.37181,338500000.0
2006-12-13 18:17:00,2.37187,2.37194,2.37148,2.3715,213400000.0
2006-12-13 18:18:00,2.37177,2.37197,2.37165,2.37176,164000000.0
2006-12-13 18:19:00,2.3717,2.37222,2.3717,2.37192,288000000.0
2006-12-13 18:20:00,2.37186,2.37249,2.37186,2.37214,148100000.0
2006-12-13 18:21:00,2.37199,2.37199,2.37159,2.37193,244200000.0
2006-12-13 18:22:00,2.37209,2.37209,2.37167,2.37192,272000000.0
2006-12-13 18:23:00,2.37168,2.37183,2.37115,2.37133,288100000.0
2006-12-13 18:24:00,2.3712,2.37134,2.37089,2.371,336500000.0
2006-12-13 18:25:00,2.371,2.37127,2.37088,2.37093,288300000.0
2006-12-13 18:26:00,2.37085,2.37094,2.37041,2.37041,337100001.0
2006-12-13 18:27:00,2.37057,2.37096,2.37057,2.37095,309400000.0
2006-12-13 18:28:00,2.371,2.37103,2.37053,2.37075,174799999.0
2006-12-13 18:29:00,2.37062,2.37079,2.37041,2.37055,264900000.0
2006-12-13 18:30:00,2.37059,2.3709,2.37059,2.37069,255900000.0
2006-12-13 18:31:00,2.37088,2.371,2.37082,2.37084,173600000.0
2006-12-13 18:32:00,2.37086,2.37106,2.37086,2.37106,156200000.0
2006-12-13 18:33:00,2.37108,2.37108,2.37076,2.37104,274800000.0
2006-12-13 18:34:00,2.37117,2.37178,2.37103,2.37148,420300001.0
2006-12-13 18:35:00,2.3715,2.3715,2.37107,2.37132,143100000.0
2006-12-13 18:36:00,2.37104,2.37136,2.37087,2.371,79600000.0
2006-12-13 18:37:00,2.37103,2.37107,2.37083,2.37107,68600000.0
2006-12-13 18:38:00,2.37112,2.37136,2.37089,2.37125,73400000.0
2006-12-13 18:39:00,2.37136,2.37167,2.37127,2.37135,186200000.0
2006-12-13 18:40:00,2.37135,2.37141,2.37107,2.37107,213100000.0
2006-12-13 18:41:00,2.37093,2.37117,2.37081,2.37093,175100000.0
2006-12-13 18:42:00,2.37126,2.37132,2.37085,2.37112,121600000.0
2006-12-13 18:43:00,2.37104,2.37128,2.3709,2.37105,82400000.0
2006-12-13 18:44:00,2.37111,2.37111,2.37084,2.37084,147400000.0
2006-12-13 18:45:00,2.37085,2.37117,2.37078,2.37088,115000000.0
2006-12-13 18:46:00,2.37079,2.37133,2.37079,2.37133,52700000.0
2006-12-13 18:47:00,2.37114,2.37146,2.37114,2.37146,31100000.0
2006-12-13 18:48:00,2.3712,2.37126,2.37099,2.37112,98200000.0
2006-12-13 18:49:00,2.37132,2.37132,2.37102,2.37117,34100000.0
2006-12-13 18:50:00,2.37107,2.37122,2.371,2.37105,36400000.0
2006-12-13 18:51:00,2.37101,2.37129,2.37099,2.37109,180700000.0
2006-12-13 18:52:00,2.3711,2.37137,2.3711,2.37118,135000000.0
2006-12-13 18:53:00,2.37128,2.37184,2.37128,2.37138,142900000.0
2006-12-13 18:54:00,2.37137,2.37153,2.37125,2.37137,145300000.0
2006-12-13 18:55:00,2.37135,2.37152,2.37124,2.3713,171700000.0
2006-12-13 18:56:00,2.37135,2.37144,2.37105,2.37105,41500000.0
2006-12-13 18:57:00,2.3711,2.37139,2.3711,2.37118,62800000.0
2006-12-13 18:58:00,2.37131,2.37171,2.37129,2.37129,255200000.0
2006-12-13 18:59:00,2.37133,2.37167,2.37123,2.37139,197600000.0
2006-12-13 19:00:00,2.37145,2.37173,2.37111,2.37173,76000000.0
2006-12-13 19:01:00,2.37166,2.37186,2.37152,2.37152,27200000.0
2006-12-13 19:02:00,2.3716,2.37175,2.37152,2.3717,128200000.0
2006-12-13 19:03:00,2.37173,2.37206,2.37161,2.3718,107800000.0
2006-12-13 19:04:00,2.37186,2.37195,2.37173,2.3719,25200000.0
2006-12-13 19:05:00,2.37183,2.37202,2.37169,2.37181,34300000.0
2006-12-13 19:06:00,2.3717,2.37175,2.37137,2.37142,241800001.0
2006-12-13 19:07:00,2.37107,2.37142,2.37107,2.37127,126900000.0
2006-12-13 19:08:00,2.37138,2.37158,2.37107,2.37137,253699998.0
2006-12-13 19:09:00,2.37124,2.37152,2.37118,2.37132,108200000.0
2006-12-13 19:10:00,2.37134,2.37149,2.37128,2.3713,89599999.0
2006-12-13 19:11:00,2.37126,2.37129,2.37108,2.3712,37700000.0
2006-12-13 19:12:00,2.37122,2.37122,2.37111,2.37122,23200000.0
2006-12-13 19:13:00,2.37116,2.37131,2.37092,2.37131,112500000.0
2006-12-13 19:14:00,2.37135,2.37135,2.37108,2.37108,115500000.0
2006-12-13 19:15:00,2.37105,2.37129,2.37104,2.37117,95600000.0
2006-12-13 19:16:00,2.37129,2.37149,2.3712,2.37149,34900000.0
2006-12-13 19:17:00,2.37143,2.37143,2.3709,2.37092,72700000.0
2006-12-13 19:18:00,2.37091,2.37109,2.3708,2.37099,111300000.0
2006-12-13 19:19:00,2.37122,2.37127,2.37099,2.37099,70800000.0
2006-12-13 19:20:00,2.37107,2.37126,2.37104,2.37104,115900000.0
2006-12-13 19:21:00,2.37099,2.3712,2.37087,2.3712,98100000.0
2006-12-13 19:22:00,2.37124,2.37133,2.37113,2.37122,68200000.0
2006-12-13 19:23:00,2.37119,2.37136,2.37119,2.3712,136900000.0
2006-12-13 19:24:00,2.37125,2.37137,2.37101,2.37134,94200000.0
2006-12-13 19:25:00,2.37128,2.37134,2.37107,2.37107,89300000.0
2006-12-13 19:26:00,2.37109,2.37153,2.37105,2.37125,105300000.0
2006-12-13 19:27:00,2.37121,2.37144,2.37121,2.37128,141300000.0
2006-12-13 19:28:00,2.37126,2.3713,2.37117,2.37127,88200000.0
2006-12-13 19:29:00,2.37126,2.37151,2.37126,2.37151,101300000.0
2006-12-13 19:30:00,2.37149,2.37168,2.37141,2.3715,210100000.0
2006-12-13 19:31:00,2.37138,2.3715,2.37133,2.37139,83999999.0
2006-12-13 19:32:00,2.37127,2.37133,2.37105,2.37133,166300000.0
2006-12-13 19:33:00,2.37143,2.37153,2.37142,2.37144,70500000.0
2006-12-13 19:34:00,2.37157,2.37157,2.37144,2.37144,112600000.0
2006-12-13 19:35:00,2.37137,2.37161,2.37128,2.37137,122100000.0
2006-12-13 19:36:00,2.37137,2.37153,2.37126,2.37131,147300000.0
2006-12-13 19:37:00,2.37133,2.37146,2.3712,2.37125,43800000.0
2006-12-13 19:38:00,2.37122,2.3714,2.37122,2.37133,34700000.0
2006-12-13 19:39:00,2.37128,2.37128,2.37099,2.37125,38700000.0
2006-12-13 19:40:00,2.37119,2.37128,2.371,2.37116,123200000.0
2006-12-13 19:41:00,2.37109,2.37109,2.37054,2.37068,92700000.0
2006-12-13 19:42:00,2.37068,2.37078,2.37055,2.37055,79500000.0
2006-12-13 19:43:00,2.37058,2.37076,2.37058,2.37072,47200000.0
2006-12-13 19:44:00,2.37068,2.37068,2.37045,2.37055,62700000.0
2006-12-13 19:45:00,2.37049,2.37065,2.37028,2.37065,46400000.0
2006-12-13 19:46:00,2.37079,2.37079,2.37046,2.3705,98200000.0
2006-12-13 19:47:00,2.37071,2.37079,2.37048,2.37072,40400000.0
2006-12-13 19:48:00,2.37071,2.37087,2.37043,2.37043,79099999.0
2006-12-13 19:49:00,2.3706,2.37084,2.37051,2.37051,102100000.0
2006-12-13 19:50:00,2.37042,2.37045,2.37015,2.3704,63600000.0
2006-12-13 19:51:00,2.3705,2.37074,2.37046,2.37058,125400000.0
2006-12-13 19:52:00,2.37059,2.3708,2.37056,2.3708,65900000.0
2006-12-13 19:53:00,2.37099,2.37126,2.37099,2.37124,17000000.0
2006-12-13 19:54:00,2.37151,2.37164,2.37116,2.37116,71500000.0
2006-12-13 19:55:00,2.3711,2.37118,2.371,2.37105,26000000.0
2006-12-13 19:56:00,2.37116,2.37136,2.3711,2.3711,67800000.0
2006-12-13 19:57:00,2.37105,2.37122,2.37105,2.37111,136400001.0
2006-12-13 19:58:00,2.37107,2.37126,2.37104,2.37113,80700000.0
2006-12-13 19:59:00,2.37116,2.37162,2.37113,2.3714,145900000.0
2006-12-13 20:00:00,2.37132,2.37186,2.37126,2.37186,70000000.0
2006-12-13 20:01:00,2.3718,2.37186,2.37142,2.37178,84200000.0
2006-12-13 20:02:00,2.37182,2.37195,2.37155,2.37173,52900000.0
2006-12-13 20:03:00,2.37176,2.37189,2.37175,2.37178,22000000.0
2006-12-13 20:04:00,2.37155,2.37179,2.37149,2.37157,45400000.0
2006-12-13 20:05:00,2.37157,2.37158,2.3711,2.37115,25100000.0
2006-12-13 20:06:00,2.37129,2.37142,2.37106,2.37106,37800000.0
2006-12-13 20:07:00,2.37135,2.3714,2.37111,2.37111,58600000.0
2006-12-13 20:08:00,2.37108,2.37127,2.371,2.37109,81200000.0
2006-12-13 20:09:00,2.37104,2.37112,2.37079,2.37079,25200000.0
2006-12-13 20:10:00,2.37092,2.37092,2.37051,2.37051,40100000.0
2006-12-13 20:11:00,2.37028,2.37031,2.36978,2.36988,52000000.0
2006-12-13 20:12:00,2.36976,2.37001,2.3696,2.36988,148200000.0
2006-12-13 20:13:00,2.36973,2.3699,2.36948,2.36988,145400000.0
2006-12-13 20:14:00,2.36992,2.37012,2.36991,2.37009,73400000.0
2006-12-13 20:15:00,2.37012,2.37022,2.36985,2.36996,186699999.0
2006-12-13 20:16:00,2.36994,2.37043,2.3697,2.37043,135000001.0
2006-12-13 20:17:00,2.37045,2.37054,2.37035,2.3705,20000000.0
2006-12-13 20:18:00,2.37058,2.3706,2.37034,2.37045,79900000.0
2006-12-13 20:19:00,2.37047,2.37063,2.37034,2.37063,142400000.0
2006-12-13 20:20:00,2.37065,2.37094,2.37057,2.37066,223700000.0
2006-12-13 20:21:00,2.37063,2.37085,2.37048,2.37085,80300000.0
2006-12-13 20:22:00,2.37086,2.37086,2.37062,2.37073,132900000.0
2006-12-13 20:23:00,2.37078,2.37098,2.37066,2.3708,147700000.0
2006-12-13 20:24:00,2.37075,2.37102,2.37075,2.37091,39700000.0
2006-12-13 20:25:00,2.37075,2.37098,2.37075,2.37076,183500000.0
2006-12-13 20:26:00,2.37105,2.37126,2.37086,2.37115,143100000.0
2006-12-13 20:27:00,2.37117,2.37128,2.37114,2.37128,104800000.0
2006-12-13 20:28:00,2.37123,2.37134,2.37114,2.37114,244800001.0
2006-12-13 20:29:00,2.37122,2.37139,2.37085,2.37089,184699998.0
2006-12-13 20:30:00,2.3708,2.37102,2.3706,2.37065,379800000.0
2006-12-13 20:31:00,2.37052,2.37076,2.3705,2.37073,212400001.0
2006-12-13 20:32:00,2.37078,2.37092,2.37045,2.37065,378600001.0
2006-12-13 20:33:00,2.37063,2.37081,2.37063,2.37077,123399998.0
2006-12-13 20:34:00,2.37082,2.37093,2.37077,2.3708,85900000.0
2006-12-13 20:35:00,2.37088,2.37088,2.37074,2.3708,56500000.0
2006-12-13 20:36:00,2.37078,2.37078,2.37069,2.37074,52800000.0
2006-12-13 20:37:00,2.37063,2.37088,2.37059,2.37059,120700000.0
2006-12-13 20:38:00,2.37063,2.37086,2.37058,2.37065,175600001.0
2006-12-13 20:39:00,2.3708,2.37107,2.37078,2.37083,106200000.0
2006-12-13 20:40:00,2.37097,2.37106,2.37083,2.37087,135700000.0
2006-12-13 20:41:00,2.37098,2.37103,2.37065,2.37075,132000000.0
2006-12-13 20:42:00,2.37077,2.37105,2.37069,2.37078,75999999.0
2006-12-13 20:43:00,2.37084,2.37098,2.37075,2.37082,80100000.0
2006-12-13 20:44:00,2.37096,2.37108,2.37079,2.37085,192600000.0
2006-12-13 20:45:00,2.37074,2.37095,2.37071,2.37095,52400000.0
2006-12-13 20:46:00,2.3709,2.371,2.37078,2.37091,42800000.0
2006-12-13 20:47:00,2.37096,2.37108,2.3708,2.37097,158400000.0
2006-12-13 20:48:00,2.37093,2.37132,2.37093,2.37113,243600001.0
2006-12-13 20:49:00,2.37118,2.37144,2.37111,2.37138,125700001.0
2006-12-13 20:50:00,2.37134,2.37149,2.37116,2.3713,149300000.0
2006-12-13 20:51:00,2.37137,2.37158,2.37137,2.37158,129200000.0
2006-12-13 20:52:00,2.3717,2.37182,2.3716,2.37168,143800000.0
2006-12-13 20:53:00,2.3717,2.37185,2.37157,2.3717,169400000.0
2006-12-13 20:54:00,2.37169,2.37169,2.37141,2.37142,147000000.0
2006-12-13 20:55:00,2.37132,2.37144,2.37132,2.37141,20900000.0
2006-12-13 20:56:00,2.3714,2.37156,2.3713,2.37135,235900000.0
2006-12-13 20:57:00,2.37141,2.37166,2.37141,2.37154,349900000.0
2006-12-13 20:58:00,2.37152,2.37174,2.37148,2.37162,177900000.0
2006-12-13 20:59:00,2.37165,2.37182,2.3714,2.37169,223900000.0
2006-12-13 21:00:00,2.3718,2.37201,2.37166,2.3717,232700000.0
2006-12-13 21:01:00,2.37178,2.37216,2.37178,2.37191,335599999.0
2006-12-13 21:02:00,2.372,2.37215,2.37195,2.37195,84600000.0
2006-12-13 21:03:00,2.372,2.3723,2.372,2.37208,105300000.0
2006-12-13 21:04:00,2.37202,2.37203,2.37189,2.37198,37800000.0
2006-12-13 21:05:00,2.37199,2.372,2.37187,2.37198,65000000.0
2006-12-13 21:06:00,2.37195,2.37195,2.37172,2.37186,56800000.0
2006-12-13 21:07:00,2.3718,2.37198,2.37173,2.37185,28200000.0
2006-12-13 21:08:00,2.3719,2.37194,2.37176,2.37186,68899998.0
2006-12-13 21:09:00,2.3719,2.37192,2.37183,2.37187,41200000.0
2006-12-13 21:10:00,2.37187,2.37187,2.37171,2.37179,71900000.0
2006-12-13 21:11:00,2.37166,2.37178,2.37156,2.37157,133000000.0
2006-12-13 21:12:00,2.37151,2.37164,2.37147,2.37164,60700000.0
2006-12-13 21:13:00,2.37165,2.37177,2.37153,2.37153,119500000.0
2006-12-13 21:14:00,2.37173,2.37183,2.37151,2.37182,131899999.0
2006-12-13 21:15:00,2.37174,2.37203,2.37174,2.37183,142300000.0
2006-12-13 21:16:00,2.37184,2.37193,2.3716,2.37186,107300000.0
2006-12-13 21:17:00,2.37193,2.37194,2.37162,2.37179,139200000.0
2006-12-13 21:18:00,2.37162,2.37185,2.3716,2.37185,106800000.0
2006-12-13 21:19:00,2.37187,2.37198,2.37185,2.37198,84700000.0
2006-12-13 21:20:00,2.37203,2.37227,2.37199,2.37201,207000000.0
2006-12-13 21:21:00,2.37198,2.37229,2.3719,2.37194,221400000.0
2006-12-13 21:22:00,2.37217,2.37231,2.37198,2.37198,169699999.0
2006-12-13 21:23:00,2.37212,2.3723,2.37202,2.37205,119800000.0
2006-12-13 21:24:00,2.37196,2.37201,2.3718,2.372,50800000.0
2006-12-13 21:25:00,2.37202,2.3722,2.37202,2.37209,48600000.0
2006-12-13 21:26:00,2.37211,2.37211,2.37193,2.37211,46900000.0
2006-12-13 21:27:00,2.37212,2.37227,2.37194,2.37227,53500000.0
2006-12-13 21:28:00,2.37231,2.37231,2.37208,2.37217,108600000.0
2006-12-13 21:29:00,2.37219,2.37225,2.372,2.372,43200000.0
2006-12-13 21:30:00,2.37213,2.37223,2.37211,2.37223,42700000.0
2006-12-13 21:31:00,2.37214,2.37214,2.3719,2.3719,23700000.0
2006-12-13 21:32:00,2.37204,2.37227,2.372,2.37218,172900000.0
2006-12-13 21:33:00,2.3719,2.37233,2.3719,2.37211,60800000.0
2006-12-13 21:34:00,2.37217,2.37249,2.37217,2.3723,120900000.0
2006-12-13 21:35:00,2.3722,2.37241,2.37187,2.37187,35600000.0
2006-12-13 21:36:00,2.37175,2.37211,2.37175,2.37211,37300000.0
2006-12-13 21:37:00,2.37212,2.37214,2.37183,2.37183,63600000.0
2006-12-13 21:38:00,2.37173,2.37182,2.37173,2.37175,56500000.0
2006-12-13 21:39:00,2.37174,2.37181,2.37174,2.3718,29600000.0
2006-12-13 21:40:00,2.3719,2.37209,2.3719,2.37197,31900000.0
2006-12-13 21:41:00,2.37188,2.37219,2.37188,2.37215,45700000.0
2006-12-13 21:42:00,2.37212,2.37212,2.37172,2.37206,97100000.0
2006-12-13 21:43:00,2.372,2.37237,2.372,2.37218,145399999.0
2006-12-13 21:44:00,2.37235,2.37252,2.37216,2.37249,96500000.0
2006-12-13 21:45:00,2.37234,2.37237,2.37216,2.37228,86100000.0
2006-12-13 21:46:00,2.37235,2.3724,2.37216,2.3723,83000000.0
2006-12-13 21:47:00,2.37232,2.37251,2.37222,2.3723,129200000.0
2006-12-13 21:48:00,2.37226,2.37256,2.37226,2.37248,35800000.0
2006-12-13 21:49:00,2.37252,2.37252,2.37226,2.37231,110000000.0
2006-12-13 21:50:00,2.37246,2.37246,2.37224,2.3724,45800000.0
2006-12-13 21:51:00,2.37248,2.37256,2.3724,2.3724,34200000.0
2006-12-13 21:52:00,2.37225,2.37244,2.37223,2.37223,136600000.0
2006-12-13 21:53:00,2.37229,2.37247,2.37219,2.37222,35000000.0
2006-12-13 21:54:00,2.37221,2.37236,2.3721,2.3721,39000000.0
2006-12-13 21:55:00,2.37233,2.3724,2.37208,2.37225,63800000.0
2006-12-13 21:56:00,2.37219,2.37227,2.37196,2.37227,50400000.0
2006-12-13 21:57:00,2.37227,2.37227,2.3721,2.37217,22600000.0
2006-12-13 21:58:00,2.37202,2.37225,2.37199,2.37225,41700000.0
2006-12-13 21:59:00,2.37229,2.37229,2.37188,2.37217,164400000.0
2006-12-13 22:00:00,2.37213,2.3724,2.37183,2.37196,82800000.0
2006-12-13 22:01:00,2.37192,2.37206,2.37184,2.372,61100001.0
2006-12-13 22:02:00,2.37193,2.37203,2.37163,2.37163,129399998.0
2006-12-13 22:03:00,2.37157,2.37171,2.37142,2.37171,44000000.0
2006-12-13 22:04:00,2.37178,2.37192,2.37162,2.3718,95200000.0
2006-12-13 22:05:00,2.37204,2.37338,2.37204,2.37241,86800000.0
2006-12-13 22:06:00,2.3725,2.3725,2.3722,2.3722,32300000.0
2006-12-13 22:07:00,2.37218,2.37243,2.37218,2.3724,33900000.0
2006-12-13 22:08:00,2.37242,2.37248,2.37227,2.37227,22900000.0
2006-12-13 22:09:00,2.3723,2.37283,2.3723,2.37283,58500000.0
2006-12-13 22:10:00,2.37299,2.37325,2.37299,2.3731,28900000.0
2006-12-13 22:11:00,2.37298,2.37298,2.37275,2.37294,14800000.0
2006-12-13 22:12:00,2.37301,2.37303,2.37277,2.37277,74000001.0
2006-12-13 22:13:00,2.37268,2.37268,2.37251,2.37265,32800000.0
2006-12-13 22:14:00,2.37277,2.3729,2.37265,2.37266,39400000.0
2006-12-13 22:15:00,2.3726,2.3729,2.37249,2.37274,134600000.0
2006-12-13 22:16:00,2.3728,2.37307,2.3728,2.37289,130500000.0
2006-12-13 22:17:00,2.3729,2.37312,2.37289,2.37298,30200000.0
2006-12-13 22:18:00,2.37298,2.37304,2.37288,2.37303,56300000.0
2006-12-13 22:19:00,2.37295,2.37321,2.37295,2.37309,47500000.0
2006-12-13 22:20:00,2.37314,2.37323,2.37314,2.37317,20300000.0
2006-12-13 22:21:00,2.37317,2.37317,2.37302,2.37302,33400000.0
2006-12-13 22:22:00,2.37282,2.37292,2.37232,2.37281,101800000.0
2006-12-13 22:23:00,2.37277,2.37277,2.37253,2.37262,86999999.0
2006-12-13 22:24:00,2.37265,2.37278,2.37238,2.37241,60200001.0
2006-12-13 22:25:00,2.37254,2.37255,2.37234,2.37252,50400000.0
2006-12-13 22:26:00,2.37251,2.37256,2.37248,2.37256,16300000.0
2006-12-13 22:27:00,2.37254,2.37254,2.37207,2.37207,26500000.0
2006-12-13 22:28:00,2.37202,2.37212,2.37192,2.37208,41100000.0
2006-12-13 22:29:00,2.37201,2.37206,2.37193,2.37195,127399999.0
2006-12-13 22:30:00,2.37189,2.37198,2.37156,2.37179,113600000.0
2006-12-13 22:31:00,2.3719,2.372,2.37188,2.37195,18900000.0
2006-12-13 22:32:00,2.37193,2.37193,2.3713,2.3713,31200000.0
2006-12-13 22:33:00,2.37134,2.37165,2.37131,2.37164,59400000.0
2006-12-13 22:34:00,2.37162,2.37174,2.37162,2.37162,68200000.0
2006-12-13 22:35:00,2.37174,2.37187,2.37162,2.3718,41400000.0
2006-12-13 22:36:00,2.37192,2.37192,2.37178,2.37178,30400000.0
2006-12-13 22:37:00,2.3718,2.37204,2.3718,2.37197,25700000.0
2006-12-13 22:38:00,2.37202,2.37206,2.37186,2.37194,62100001.0
2006-12-13 22:39:00,2.37186,2.3721,2.37177,2.3721,22300000.0
2006-12-13 22:40:00,2.37196,2.37196,2.37168,2.37177,33500000.0
2006-12-13 22:41:00,2.37177,2.37206,2.37176,2.37176,49400000.0
2006-12-13 22:42:00,2.37195,2.37205,2.37162,2.3718,68800000.0
2006-12-13 22:43:00,2.37181,2.37209,2.37181,2.37193,113200000.0
2006-12-13 22:44:00,2.37195,2.3721,2.3719,2.37205,71400000.0
2006-12-13 22:45:00,2.372,2.37207,2.3719,2.37206,70200000.0
2006-12-13 22:46:00,2.37208,2.37208,2.37184,2.37184,69600000.0
2006-12-13 22:47:00,2.37195,2.37237,2.37195,2.37237,49800000.0
2006-12-13 22:48:00,2.37234,2.37237,2.3722,2.3722,91600000.0
2006-12-13 22:49:00,2.37227,2.37237,2.37197,2.3723,79400000.0
2006-12-13 22:50:00,2.37197,2.37197,2.37178,2.37178,6400000.0
2006-12-13 22:51:00,2.3717,2.37209,2.37166,2.37181,65000000.0
2006-12-13 22:52:00,2.37182,2.37217,2.37182,2.37201,50200000.0
2006-12-13 22:53:00,2.37213,2.37234,2.37211,2.37222,26800000.0
2006-12-13 22:54:00,2.37214,2.37214,2.37191,2.37198,33400000.0
2006-12-13 22:55:00,2.37199,2.3724,2.37199,2.37223,64100000.0
2006-12-13 22:56:00,2.37218,2.37218,2.37193,2.37193,16800000.0
2006-12-13 22:57:00,2.37196,2.37225,2.37196,2.37223,35700000.0
2006-12-13 22:58:00,2.37198,2.37227,2.37198,2.37215,19900000.0
2006-12-13 22:59:00,2.3721,2.37212,2.3719,2.37212,37700000.0
2006-12-13 23:00:00,2.37226,2.37226,2.37184,2.37216,29100000.0
2006-12-13 23:01:00,2.37207,2.37207,2.37165,2.37179,29000000.0
2006-12-13 23:02:00,2.37207,2.37213,2.37176,2.37202,25100000.0
2006-12-13 23:03:00,2.37206,2.37214,2.37187,2.37187,30700000.0
2006-12-13 23:04:00,2.37177,2.37177,2.37173,2.37173,14600000.0
2006-12-13 23:05:00,2.3717,2.37193,2.3717,2.37193,36100001.0
2006-12-13 23:06:00,2.37173,2.372,2.37173,2.372,16600000.0
2006-12-13 23:07:00,2.37193,2.3721,2.37189,2.37189,32700000.0
2006-12-13 23:08:00,2.37198,2.3721,2.37169,2.37174,21600000.0
2006-12-13 23:09:00,2.37178,2.37178,2.37143,2.3716,25600000.0
2006-12-13 23:10:00,2.37159,2.37173,2.37157,2.3717,20400000.0
2006-12-13 23:11:00,2.37175,2.37202,2.3716,2.37195,27800000.0
2006-12-13 23:12:00,2.37204,2.37216,2.37179,2.37216,56500000.0
2006-12-13 23:13:00,2.37224,2.37224,2.372,2.37212,33000000.0
2006-12-13 23:14:00,2.37196,2.37226,2.37182,2.37219,26500000.0
2006-12-13 23:15:00,2.37227,2.37248,2.37227,2.37247,18800000.0
2006-12-13 23:16:00,2.37246,2.37246,2.3722,2.37227,17600000.0
2006-12-13 23:17:00,2.37224,2.37224,2.37201,2.37202,18200000.0
2006-12-13 23:18:00,2.37226,2.37226,2.37194,2.37195,27000000.0
2006-12-13 23:19:00,2.37198,2.37233,2.37174,2.37233,23000000.0
2006-12-13 23:20:00,2.37249,2.37262,2.37235,2.3726,21300000.0
2006-12-13 23:21:00,2.37261,2.37266,2.37257,2.37265,37000000.0
2006-12-13 23:22:00,2.37246,2.37246,2.372,2.372,39400000.0
2006-12-13 23:23:00,2.37256,2.37256,2.37222,2.3723,22500000.0
2006-12-13 23:24:00,2.37225,2.37229,2.37217,2.37229,29300000.0
2006-12-13 23:25:00,2.37243,2.3725,2.37223,2.37233,77500000.0
2006-12-13 23:26:00,2.3722,2.37271,2.37218,2.37271,41000000.0
2006-12-13 23:27:00,2.3723,2.37271,2.37228,2.37271,28400000.0
2006-12-13 23:28:00,2.37276,2.37326,2.37269,2.37326,54600001.0
2006-12-13 23:29:00,2.37312,2.37312,2.37264,2.37274,20700000.0
2006-12-13 23:30:00,2.37273,2.37291,2.37258,2.37291,21600000.0
2006-12-13 23:31:00,2.3728,2.3728,2.37251,2.37251,21200000.0
2006-12-13 23:32:00,2.37244,2.37247,2.37238,2.37247,25100000.0
2006-12-13 23:33:00,2.37238,2.37275,2.37238,2.37254,64700000.0
2006-12-13 23:34:00,2.37254,2.37254,2.37201,2.37201,49299999.0
2006-12-13 23:35:00,2.37175,2.3718,2.37149,2.37156,44300000.0
2006-12-13 23:36:00,2.37171,2.37205,2.37139,2.37205,35400000.0
2006-12-13 23:37:00,2.37199,2.3723,2.37199,2.3723,24200000.0
2006-12-13 23:38:00,2.37235,2.37299,2.37235,2.37299,38500000.0
2006-12-13 23:39:00,2.37294,2.37309,2.37283,2.37295,42700000.0
2006-12-13 23:40:00,2.37291,2.37291,2.37283,2.37284,42600000.0
2006-12-13 23:41:00,2.37293,2.37306,2.37288,2.37288,39400000.0
2006-12-13 23:42:00,2.37294,2.37294,2.37277,2.37285,25300000.0
2006-12-13 23:43:00,2.37287,2.37298,2.3728,2.37298,18400000.0
2006-12-13 23:44:00,2.37294,2.37294,2.37279,2.37279,9600000.0
2006-12-13 23:45:00,2.37268,2.37298,2.37259,2.37298,19400000.0
2006-12-13 23:46:00,2.37289,2.37289,2.37265,2.37287,37500000.0
2006-12-13 23:47:00,2.37268,2.37285,2.37259,2.3728,33500000.0
2006-12-13 23:48:00,2.3728,2.3729,2.37269,2.3729,38500000.0
2006-12-13 23:49:00,2.37273,2.37273,2.3726,2.3726,6200000.0
2006-12-13 23:50:00,2.37254,2.3726,2.37228,2.37228,38500000.0
2006-12-13 23:51:00,2.37233,2.37243,2.37226,2.37226,43100000.0
2006-12-13 23:52:00,2.3722,2.37272,2.37218,2.37263,29000000.0
2006-12-13 23:53:00,2.37242,2.37259,2.37227,2.37227,25200000.0
2006-12-13 23:54:00,2.37228,2.37228,2.37202,2.37226,28000000.0
2006-12-13 23:55:00,2.37239,2.37261,2.37239,2.37251,27900000.0
2006-12-13 23:56:00,2.37256,2.37282,2.37256,2.37259,37700000.0
2006-12-13 23:57:00,2.37267,2.37267,2.37247,2.37264,20500000.0
2006-12-13 23:58:00,2.37262,2.37262,2.37248,2.37252,6600000.0
2006-12-13 23:59:00,2.37236,2.37236,2.37229,2.37233,31700000.0
2006-12-14 00:00:00,2.372,2.372,2.37158,2.37158,30800000.0
2006-12-14 00:01:00,2.37143,2.37143,2.37078,2.3711,46700000.0
2006-12-14 00:02:00,2.37131,2.37131,2.37085,2.37085,35500000.0
2006-12-14 00:03:00,2.37097,2.37145,2.37097,2.37125,37500000.0
2006-12-14 00:04:00,2.37123,2.37138,2.37107,2.37132,46900000.0
2006-12-14 00:05:00,2.37147,2.37163,2.37127,2.37155,62400000.0
2006-12-14 00:06:00,2.37183,2.37183,2.37155,2.37177,15600000.0
2006-12-14 00:07:00,2.37203,2.37203,2.37192,2.37198,39800000.0
2006-12-14 00:08:00,2.37208,2.37214,2.37192,2.37192,19200000.0
2006-12-14 00:09:00,2.37215,2.37215,2.37205,2.37205,14300000.0
2006-12-14 00:10:00,2.37189,2.37194,2.37189,2.37194,5200000.0
2006-12-14 00:11:00,2.37209,2.37226,2.37203,2.37203,26500000.0
2006-12-14 00:12:00,2.37198,2.37215,2.37191,2.37203,31300000.0
2006-12-14 00:13:00,2.37202,2.37202,2.37193,2.37193,19200000.0
2006-12-14 00:14:00,2.37217,2.37217,2.37197,2.3721,35300000.0
2006-12-14 00:15:00,2.37205,2.37222,2.37205,2.37222,16400000.0
2006-12-14 00:16:00,2.3723,2.37232,2.37205,2.3723,35300000.0
2006-12-14 00:17:00,2.3723,2.37265,2.37226,2.37253,46600000.0
2006-12-14 00:18:00,2.37261,2.3728,2.37254,2.37267,33200000.0
2006-12-14 00:19:00,2.37321,2.37321,2.37281,2.37281,15000000.0
2006-12-14 00:20:00,2.37263,2.37267,2.37263,2.37266,15800000.0
2006-12-14 00:21:00,2.37251,2.37251,2.37209,2.37227,41200000.0
2006-12-14 00:22:00,2.37242,2.37282,2.37242,2.37259,49100001.0
2006-12-14 00:23:00,2.37265,2.3728,2.37262,2.37265,46500000.0
2006-12-14 00:24:00,2.37269,2.37278,2.37245,2.37245,46800000.0
2006-12-14 00:25:00,2.37235,2.3726,2.37235,2.37255,21700000.0
2006-12-14 00:26:00,2.3725,2.3727,2.37249,2.3726,33800000.0
2006-12-14 00:27:00,2.37283,2.37291,2.37257,2.37277,33700000.0
2006-12-14 00:28:00,2.37283,2.37283,2.37249,2.37279,33500000.0
2006-12-14 00:29:00,2.37266,2.37272,2.37261,2.37262,25300000.0
2006-12-14 00:30:00,2.37292,2.37303,2.37292,2.37303,15900000.0
2006-12-14 00:31:00,2.37297,2.37297,2.37237,2.37256,43799999.0
2006-12-14 00:32:00,2.37258,2.37266,2.37247,2.37251,45400000.0
2006-12-14 00:33:00,2.37251,2.37262,2.37249,2.37251,62200000.0
2006-12-14 00:34:00,2.3726,2.37266,2.37247,2.3725,23400000.0
2006-12-14 00:35:00,2.3725,2.37284,2.37247,2.37255,33200000.0
2006-12-14 00:36:00,2.37249,2.37272,2.37235,2.3724,38900000.0
2006-12-14 00:37:00,2.3729,2.37298,2.37243,2.37243,43000000.0
2006-12-14 00:38:00,2.37252,2.37252,2.37239,2.37251,34900000.0
2006-12-14 00:39:00,2.37235,2.37235,2.37201,2.37225,42300000.0
2006-12-14 00:40:00,2.37237,2.37237,2.37187,2.37187,12000000.0
2006-12-14 00:41:00,2.37173,2.37197,2.37165,2.37173,41300000.0
2006-12-14 00:42:00,2.37194,2.37194,2.37158,2.37158,31800000.0
2006-12-14 00:43:00,2.37188,2.372,2.37181,2.37186,18400000.0
2006-12-14 00:44:00,2.37173,2.37216,2.37173,2.37213,39600000.0
2006-12-14 00:45:00,2.37218,2.37234,2.37161,2.37161,18700000.0
2006-12-14 00:46:00,2.37167,2.3719,2.37167,2.37174,26900000.0
2006-12-14 00:47:00,2.37177,2.37186,2.3717,2.3717,36700000.0
2006-12-14 00:48:00,2.3717,2.37189,2.37161,2.37189,20400000.0
2006-12-14 00:49:00,2.3721,2.37236,2.37201,2.37201,17200000.0
2006-12-14 00:50:00,2.37202,2.37214,2.372,2.37202,29000000.0
2006-12-14 00:51:00,2.37174,2.37219,2.37173,2.37219,32600000.0
2006-12-14 00:52:00,2.37213,2.37231,2.37211,2.37231,32700000.0
2006-12-14 00:53:00,2.37202,2.37202,2.37178,2.3719,32400000.0
2006-12-14 00:54:00,2.37177,2.37177,2.37161,2.37162,7700000.0
2006-12-14 00:55:00,2.3715,2.37189,2.3715,2.37181,23400000.0
2006-12-14 00:56:00,2.37186,2.37199,2.37177,2.37191,28600000.0
2006-12-14 00:57:00,2.37212,2.37212,2.37191,2.37206,21500000.0
2006-12-14 00:58:00,2.37179,2.37192,2.3717,2.37176,29700000.0
2006-12-14 00:59:00,2.37178,2.37195,2.37178,2.37195,11200000.0
2006-12-14 01:00:00,2.37187,2.37189,2.37167,2.37189,34900000.0
2006-12-14 01:01:00,2.37193,2.37194,2.37168,2.37184,43200000.0
2006-12-14 01:02:00,2.37157,2.37194,2.37157,2.37179,32500000.0
2006-12-14 01:03:00,2.37189,2.37189,2.37165,2.37167,36800000.0
2006-12-14 01:04:00,2.37182,2.37182,2.37163,2.37175,26600000.0
2006-12-14 01:05:00,2.37194,2.37194,2.37154,2.37159,31600000.0
2006-12-14 01:06:00,2.37152,2.37188,2.37152,2.37188,21700000.0
2006-12-14 01:07:00,2.37175,2.37195,2.37161,2.37195,23500000.0
2006-12-14 01:08:00,2.37187,2.37201,2.37185,2.37188,43100000.0
2006-12-14 01:09:00,2.37186,2.37193,2.37161,2.37161,26600000.0
2006-12-14 01:10:00,2.37173,2.37195,2.37173,2.37189,46800000.0
2006-12-14 01:11:00,2.3718,2.37188,2.37177,2.37177,15800000.0
2006-12-14 01:12:00,2.3718,2.37218,2.3718,2.37195,43500000.0
2006-12-14 01:13:00,2.37185,2.37197,2.37185,2.37197,8300000.0
2006-12-14 01:14:00,2.37193,2.372,2.37184,2.37187,28000000.0
2006-12-14 01:15:00,2.37192,2.37202,2.37186,2.37196,26800000.0
2006-12-14 01:16:00,2.37205,2.37205,2.37189,2.37189,28500000.0
2006-12-14 01:17:00,2.37194,2.37211,2.37187,2.37197,23400000.0
2006-12-14 01:18:00,2.37198,2.37198,2.37187,2.37197,16800000.0
2006-12-14 01:19:00,2.37191,2.37191,2.37189,2.37189,9400000.0
2006-12-14 01:20:00,2.37174,2.37195,2.37133,2.37133,62600000.0
2006-12-14 01:21:00,2.37177,2.37177,2.37153,2.37162,22200000.0
2006-12-14 01:22:00,2.37148,2.37155,2.37131,2.37155,23400000.0
2006-12-14 01:23:00,2.37156,2.37178,2.37156,2.37167,19500000.0
2006-12-14 01:24:00,2.37167,2.37169,2.37113,2.37122,45000000.0
2006-12-14 01:25:00,2.37153,2.37174,2.37135,2.37174,16800000.0
2006-12-14 01:26:00,2.37172,2.37184,2.37172,2.37176,28900000.0
2006-12-14 01:27:00,2.37176,2.3721,2.37176,2.37191,34000000.0
2006-12-14 01:28:00,2.37182,2.37197,2.37182,2.37185,25000000.0
2006-12-14 01:29:00,2.37197,2.37208,2.37187,2.37187,20100000.0
2006-12-14 01:30:00,2.37185,2.37206,2.37185,2.37202,35900000.0
2006-12-14 01:31:00,2.37201,2.37233,2.37201,2.37233,34200000.0
2006-12-14 01:32:00,2.3724,2.3724,2.37217,2.37221,52700000.0
2006-12-14 01:33:00,2.37227,2.37236,2.37225,2.37236,52200000.0
2006-12-14 01:34:00,2.37227,2.37246,2.3721,2.37213,37600000.0
2006-12-14 01:35:00,2.37225,2.37232,2.37223,2.37225,26900000.0
2006-12-14 01:36:00,2.37216,2.37226,2.37207,2.37226,20700000.0
2006-12-14 01:37:00,2.37217,2.37217,2.37169,2.37169,25700000.0
2006-12-14 01:38:00,2.37212,2.37221,2.37207,2.37217,21100000.0
2006-12-14 01:39:00,2.37209,2.37226,2.37194,2.37194,43600000.0
2006-12-14 01:40:00,2.37215,2.37229,2.372,2.372,28400000.0
2006-12-14 01:41:00,2.37203,2.37215,2.37194,2.37201,30600000.0
2006-12-14 01:42:00,2.37174,2.37191,2.37166,2.37191,35400000.0
2006-12-14 01:43:00,2.37176,2.37179,2.37152,2.37179,34700000.0
2006-12-14 01:44:00,2.37195,2.372,2.37185,2.37185,8000000.0
2006-12-14 01:45:00,2.37182,2.37191,2.37171,2.37171,31799999.0
2006-12-14 01:46:00,2.37176,2.37191,2.37144,2.37144,29000000.0
2006-12-14 01:47:00,2.37145,2.37179,2.37145,2.37147,26100000.0
2006-12-14 01:48:00,2.37159,2.3718,2.37159,2.37168,47400000.0
2006-12-14 01:49:00,2.37165,2.37185,2.37152,2.37185,36900000.0
2006-12-14 01:50:00,2.37174,2.37177,2.37158,2.37163,33500000.0
2006-12-14 01:51:00,2.37173,2.37187,2.37166,2.37181,20300000.0
2006-12-14 01:52:00,2.3718,2.372,2.3718,2.3719,68500000.0
2006-12-14 01:53:00,2.37189,2.37189,2.37188,2.37188,9600000.0
2006-12-14 01:54:00,2.3718,2.3719,2.3718,2.37187,42600000.0
2006-12-14 01:55:00,2.37197,2.37206,2.37182,2.37182,39500000.0
2006-12-14 01:56:00,2.37184,2.37196,2.37181,2.37183,46600000.0
2006-12-14 01:57:00,2.37205,2.37218,2.37186,2.37193,33300000.0
2006-12-14 01:58:00,2.372,2.37213,2.372,2.37205,22700000.0
2006-12-14 01:59:00,2.372,2.37206,2.37191,2.37193,31300000.0
2006-12-14 02:00:00,2.37185,2.37209,2.37177,2.37197,24000000.0
2006-12-14 02:01:00,2.37177,2.37192,2.37177,2.37185,26900000.0
2006-12-14 02:02:00,2.37187,2.37188,2.3718,2.37188,32800000.0
2006-12-14 02:03:00,2.37192,2.37192,2.3718,2.3718,9600000.0
2006-12-14 02:04:00,2.37188,2.37188,2.37177,2.37187,20400000.0
2006-12-14 02:05:00,2.37188,2.37204,2.37175,2.37186,46300000.0
2006-12-14 02:06:00,2.37178,2.37178,2.37148,2.37155,37700000.0
2006-12-14 02:07:00,2.37147,2.37188,2.37143,2.37188,47200000.0
2006-12-14 02:08:00,2.37196,2.37204,2.3716,2.37197,49600000.0
2006-12-14 02:09:00,2.37216,2.37219,2.37197,2.37219,29400000.0
2006-12-14 02:10:00,2.37214,2.37214,2.37196,2.37213,30900000.0
2006-12-14 02:11:00,2.37199,2.37224,2.37199,2.37224,29700000.0
2006-12-14 02:12:00,2.37236,2.37236,2.37208,2.37227,31200000.0
2006-12-14 02:13:00,2.37208,2.37209,2.37198,2.372,15900000.0
2006-12-14 02:14:00,2.37204,2.37221,2.37199,2.37218,46700000.0
2006-12-14 02:15:00,2.37225,2.37229,2.3721,2.37223,42100000.0
2006-12-14 02:16:00,2.3722,2.37225,2.37203,2.37203,20000000.0
2006-12-14 02:17:00,2.3719,2.37217,2.3719,2.37217,9900000.0
2006-12-14 02:18:00,2.37223,2.37234,2.37207,2.37228,41800000.0
2006-12-14 02:19:00,2.37216,2.37229,2.3721,2.37214,31100000.0
2006-12-14 02:20:00,2.37221,2.37222,2.37204,2.37213,26600000.0
2006-12-14 02:21:00,2.37208,2.37221,2.37204,2.37215,33000000.0
2006-12-14 02:22:00,2.37221,2.37221,2.37198,2.37206,65999998.0
2006-12-14 02:23:00,2.372,2.37211,2.37199,2.37201,24100000.0
2006-12-14 02:24:00,2.37204,2.37212,2.37204,2.37211,15600000.0
2006-12-14 02:25:00,2.37219,2.37222,2.37186,2.37203,36200000.0
2006-12-14 02:26:00,2.37228,2.37228,2.37187,2.37198,22300000.0
2006-12-14 02:27:00,2.37188,2.37211,2.37188,2.37211,32700000.0
2006-12-14 02:28:00,2.37197,2.37213,2.37191,2.37197,43300001.0
2006-12-14 02:29:00,2.3721,2.37226,2.37206,2.37206,38500000.0
2006-12-14 02:30:00,2.37201,2.37201,2.37171,2.37187,21700000.0
2006-12-14 02:31:00,2.37175,2.37204,2.37175,2.37204,35600000.0
2006-12-14 02:32:00,2.37202,2.37217,2.37194,2.3721,23700000.0
2006-12-14 02:33:00,2.37216,2.37219,2.37206,2.37206,19100000.0
2006-12-14 02:34:00,2.37211,2.37223,2.37193,2.37193,38500000.0
2006-12-14 02:35:00,2.37187,2.37196,2.37173,2.37173,40300000.0
2006-12-14 02:36:00,2.37202,2.37207,2.37187,2.37188,20500000.0
2006-12-14 02:37:00,2.37198,2.37206,2.37192,2.37192,23900000.0
2006-12-14 02:38:00,2.37182,2.37206,2.37175,2.37186,29100000.0
2006-12-14 02:39:00,2.37192,2.372,2.37188,2.37194,20000000.0
2006-12-14 02:40:00,2.3719,2.37202,2.3719,2.37199,29200000.0
2006-12-14 02:41:00,2.3719,2.3719,2.3717,2.37177,26600000.0
2006-12-14 02:42:00,2.37174,2.37207,2.37174,2.37189,29900000.0
2006-12-14 02:43:00,2.37187,2.37201,2.37187,2.37197,24500000.0
2006-12-14 02:44:00,2.37195,2.37201,2.37193,2.372,30800000.0
2006-12-14 02:45:00,2.37196,2.37196,2.37189,2.37189,21200000.0
2006-12-14 02:46:00,2.37183,2.37183,2.37172,2.37172,5600000.0
2006-12-14 02:47:00,2.37177,2.37198,2.37177,2.37198,17500000.0
2006-12-14 02:48:00,2.37207,2.37207,2.37173,2.37186,39000000.0
2006-12-14 02:49:00,2.37195,2.37203,2.37191,2.37202,17700000.0
2006-12-14 02:50:00,2.37188,2.37188,2.37178,2.3718,32400000.0
2006-12-14 02:51:00,2.37191,2.3723,2.37191,2.37216,25900000.0
2006-12-14 02:52:00,2.37174,2.372,2.37174,2.37193,33200000.0
2006-12-14 02:53:00,2.37196,2.37201,2.37168,2.37188,26400000.0
2006-12-14 02:54:00,2.37183,2.37199,2.37182,2.37189,28000000.0
2006-12-14 02:55:00,2.37195,2.372,2.37188,2.37192,30900000.0
2006-12-14 02:56:00,2.37192,2.37195,2.37172,2.37191,37100001.0
2006-12-14 02:57:00,2.37192,2.37192,2.37171,2.37178,33100000.0
2006-12-14 02:58:00,2.37175,2.37175,2.37159,2.37175,18200000.0
2006-12-14 02:59:00,2.37187,2.37203,2.37173,2.37183,41200000.0
2006-12-14 03:00:00,2.37184,2.37203,2.37184,2.37189,35300000.0
2006-12-14 03:01:00,2.37184,2.37202,2.37184,2.37202,18100000.0
2006-12-14 03:02:00,2.37192,2.37195,2.37188,2.37195,19400000.0
2006-12-14 03:03:00,2.37187,2.37192,2.37177,2.37183,36100000.0
2006-12-14 03:04:00,2.37185,2.37207,2.3718,2.37207,35400000.0
2006-12-14 03:05:00,2.37184,2.37201,2.37177,2.37195,29700000.0
2006-12-14 03:06:00,2.37185,2.37197,2.37185,2.37193,29600000.0
2006-12-14 03:07:00,2.37206,2.37228,2.37206,2.37217,26200000.0
2006-12-14 03:08:00,2.37215,2.37215,2.3721,2.3721,4600000.0
2006-12-14 03:09:00,2.37187,2.37221,2.37187,2.37219,16900000.0
2006-12-14 03:10:00,2.37235,2.37235,2.37211,2.37211,20800000.0
2006-12-14 03:11:00,2.37219,2.37227,2.37207,2.37227,28800000.0
2006-12-14 03:12:00,2.37218,2.37222,2.37218,2.37222,9400000.0
2006-12-14 03:13:00,2.37227,2.37251,2.37217,2.37231,32200000.0
2006-12-14 03:14:00,2.37234,2.37242,2.37209,2.37217,46500000.0
2006-12-14 03:15:00,2.37209,2.37238,2.37205,2.37222,44600000.0
2006-12-14 03:16:00,2.37233,2.37242,2.3723,2.37231,32800000.0
2006-12-14 03:17:00,2.37238,2.37261,2.37216,2.37261,30100000.0
2006-12-14 03:18:00,2.37245,2.37245,2.37219,2.3722,21200000.0
2006-12-14 03:19:00,2.3722,2.37228,2.37212,2.37227,16800000.0
2006-12-14 03:20:00,2.37238,2.37238,2.3721,2.37211,36500000.0
2006-12-14 03:21:00,2.37196,2.37214,2.37194,2.37196,55400001.0
2006-12-14 03:22:00,2.37207,2.37227,2.37207,2.37213,23200000.0
2006-12-14 03:23:00,2.37215,2.37239,2.37215,2.37225,51200000.0
2006-12-14 03:24:00,2.37238,2.37238,2.37211,2.37211,19700000.0
2006-12-14 03:25:00,2.37207,2.37221,2.37207,2.37213,25200000.0
2006-12-14 03:26:00,2.37209,2.37213,2.37203,2.37204,71100000.0
2006-12-14 03:27:00,2.37194,2.37194,2.37191,2.37191,10000000.0
2006-12-14 03:28:00,2.37197,2.37205,2.37192,2.372,20200000.0
2006-12-14 03:29:00,2.37194,2.37203,2.37184,2.37203,15500000.0
2006-12-14 03:30:00,2.37208,2.37227,2.372,2.37206,34600000.0
2006-12-14 03:31:00,2.37209,2.37225,2.37204,2.37225,31700000.0
2006-12-14 03:32:00,2.37235,2.3724,2.37224,2.37224,23900000.0
2006-12-14 03:33:00,2.37237,2.37266,2.37237,2.37244,26900000.0
2006-12-14 03:34:00,2.37237,2.37251,2.37228,2.37245,27900000.0
2006-12-14 03:35:00,2.37241,2.37241,2.37222,2.37226,25800000.0
2006-12-14 03:36:00,2.37238,2.37264,2.37238,2.37238,38100000.0
2006-12-14 03:37:00,2.37231,2.37244,2.37212,2.37232,49100000.0
2006-12-14 03:38:00,2.37226,2.37233,2.37208,2.37217,40300000.0
2006-12-14 03:39:00,2.37215,2.37216,2.37197,2.37197,35500000.0
2006-12-14 03:40:00,2.37196,2.37213,2.37184,2.37184,21400000.0
2006-12-14 03:41:00,2.37178,2.37204,2.37163,2.37196,31400000.0
2006-12-14 03:42:00,2.37192,2.37203,2.37192,2.37203,56100000.0
2006-12-14 03:43:00,2.37205,2.37212,2.37205,2.37208,13500000.0
2006-12-14 03:44:00,2.37197,2.37225,2.37197,2.37212,38500000.0
2006-12-14 03:45:00,2.37206,2.37212,2.37203,2.37208,18300000.0
2006-12-14 03:46:00,2.37215,2.37216,2.3721,2.37216,10000000.0
2006-12-14 03:47:00,2.37203,2.3723,2.37203,2.37217,59100000.0
2006-12-14 03:48:00,2.37212,2.37245,2.37212,2.37243,15600000.0
2006-12-14 03:49:00,2.37232,2.37232,2.37213,2.37218,29000000.0
2006-12-14 03:50:00,2.37231,2.37237,2.3722,2.3722,22400000.0
2006-12-14 03:51:00,2.37238,2.3724,2.37222,2.3724,38200000.0
2006-12-14 03:52:00,2.3723,2.3723,2.37213,2.37226,45100000.0
2006-12-14 03:53:00,2.37206,2.37216,2.37201,2.37201,30700000.0
2006-12-14 03:54:00,2.37194,2.37206,2.37186,2.37192,38000000.0
2006-12-14 03:55:00,2.37219,2.37226,2.37219,2.37226,4400000.0
2006-12-14 03:56:00,2.37221,2.37235,2.37212,2.37212,20100000.0
2006-12-14 03:57:00,2.37219,2.37219,2.37214,2.37214,7000000.0
2006-12-14 03:58:00,2.37219,2.37259,2.37213,2.37259,16100000.0
2006-12-14 03:59:00,2.37252,2.37252,2.37219,2.37225,29000000.0
2006-12-14 04:00:00,2.37219,2.3724,2.37219,2.3724,32600000.0
2006-12-14 04:01:00,2.3723,2.37245,2.37226,2.37241,27600000.0
2006-12-14 04:02:00,2.37255,2.3726,2.37243,2.37249,32700000.0
2006-12-14 04:03:00,2.37263,2.37265,2.37252,2.37265,25200000.0
2006-12-14 04:04:00,2.37276,2.37283,2.37266,2.37266,38800000.0
2006-12-14 04:05:00,2.37242,2.37262,2.37236,2.37252,31800000.0
2006-12-14 04:06:00,2.3725,2.37256,2.37238,2.37253,23500000.0
2006-12-14 04:07:00,2.37259,2.3727,2.37254,2.37254,45400000.0
2006-12-14 04:08:00,2.37253,2.37272,2.37244,2.37252,37700000.0
2006-12-14 04:09:00,2.3724,2.37272,2.3724,2.37272,29300000.0
2006-12-14 04:10:00,2.37253,2.37261,2.37242,2.37244,27700000.0
2006-12-14 04:11:00,2.37247,2.37247,2.37234,2.37245,14700000.0
2006-12-14 04:12:00,2.3724,2.37266,2.3724,2.37266,33500000.0
2006-12-14 04:13:00,2.37236,2.37236,2.37212,2.37233,43300000.0
2006-12-14 04:14:00,2.37234,2.37243,2.3721,2.3721,30000000.0
2006-12-14 04:15:00,2.37217,2.37247,2.37217,2.37237,14200000.0
2006-12-14 04:16:00,2.37237,2.37237,2.37212,2.3722,28300000.0
2006-12-14 04:17:00,2.37227,2.3723,2.37206,2.37206,17600000.0
2006-12-14 04:18:00,2.37214,2.37218,2.37198,2.372,21200000.0
2006-12-14 04:19:00,2.37209,2.37232,2.37201,2.37225,36900000.0
2006-12-14 04:20:00,2.37235,2.37235,2.37218,2.37223,39600000.0
2006-12-14 04:21:00,2.37235,2.37255,2.37228,2.37255,19600000.0
2006-12-14 04:22:00,2.37252,2.37252,2.37209,2.37209,39600000.0
2006-12-14 04:23:00,2.37213,2.37234,2.37213,2.37221,40900000.0
2006-12-14 04:24:00,2.37228,2.37238,2.37219,2.37219,42800000.0
2006-12-14 04:25:00,2.37235,2.3724,2.37222,2.37222,17000000.0
2006-12-14 04:26:00,2.37233,2.37235,2.37214,2.37235,14700000.0
2006-12-14 04:27:00,2.37242,2.37242,2.37235,2.37235,5400000.0
2006-12-14 04:28:00,2.3723,2.37235,2.3723,2.37235,13200000.0
2006-12-14 04:29:00,2.37237,2.37237,2.37209,2.37218,27900000.0
2006-12-14 04:30:00,2.37223,2.37229,2.37212,2.37215,41600000.0
2006-12-14 04:31:00,2.37212,2.37223,2.37212,2.37223,9400000.0
2006-12-14 04:32:00,2.37215,2.37241,2.37215,2.37241,26300000.0
2006-12-14 04:33:00,2.3724,2.37252,2.37233,2.37252,19100000.0
2006-12-14 04:34:00,2.37255,2.37257,2.37242,2.37253,27800000.0
2006-12-14 04:35:00,2.37245,2.37276,2.37239,2.37275,27000000.0
2006-12-14 04:36:00,2.37275,2.37275,2.37265,2.3727,29300000.0
2006-12-14 04:37:00,2.37261,2.37261,2.37257,2.37257,6000000.0
2006-12-14 04:38:00,2.37268,2.37268,2.37246,2.37246,29100000.0
2006-12-14 04:39:00,2.3725,2.37273,2.37248,2.37255,24900000.0
2006-12-14 04:40:00,2.37234,2.37244,2.37219,2.37244,26000000.0
2006-12-14 04:41:00,2.37241,2.37241,2.37239,2.37239,16500000.0
2006-12-14 04:42:00,2.37253,2.37283,2.37237,2.37264,33900000.0
2006-12-14 04:43:00,2.37281,2.37281,2.37264,2.37264,10900000.0
2006-12-14 04:44:00,2.37253,2.37267,2.37251,2.3726,35400000.0
2006-12-14 04:45:00,2.37246,2.37246,2.37233,2.37242,29600000.0
2006-12-14 04:46:00,2.37231,2.37237,2.37221,2.37233,23900000.0
2006-12-14 04:47:00,2.37221,2.37234,2.37218,2.37226,32800000.0
2006-12-14 04:48:00,2.37228,2.3723,2.3722,2.3722,10800000.0
2006-12-14 04:49:00,2.37248,2.37248,2.37227,2.37228,20400000.0
2006-12-14 04:50:00,2.3723,2.37242,2.3723,2.3724,14200000.0
2006-12-14 04:51:00,2.37245,2.37245,2.37218,2.37231,25200000.0
2006-12-14 04:52:00,2.3724,2.37242,2.37232,2.37232,27000000.0
2006-12-14 04:53:00,2.37239,2.37239,2.37204,2.37204,27700000.0
2006-12-14 04:54:00,2.37198,2.37237,2.37198,2.37224,15200000.0
2006-12-14 04:55:00,2.37224,2.37224,2.37171,2.37186,34100000.0
2006-12-14 04:56:00,2.37186,2.37202,2.3718,2.37195,44200000.0
2006-12-14 04:57:00,2.37184,2.37201,2.37176,2.37197,37100000.0
2006-12-14 04:58:00,2.37199,2.37215,2.37198,2.37215,34000000.0
2006-12-14 04:59:00,2.37196,2.37196,2.37187,2.37187,4000000.0
2006-12-14 05:00:00,2.37194,2.37198,2.37183,2.37196,29000000.0
2006-12-14 05:01:00,2.37208,2.37219,2.37208,2.37213,28500000.0
2006-12-14 05:02:00,2.37217,2.37226,2.37205,2.37205,23500000.0
2006-12-14 05:03:00,2.37216,2.37244,2.37216,2.37232,18600000.0
2006-12-14 05:04:00,2.37231,2.37234,2.37231,2.37234,7200000.0
2006-12-14 05:05:00,2.37222,2.37222,2.37202,2.37202,39200000.0
2006-12-14 05:06:00,2.37203,2.37203,2.37185,2.372,29600000.0
2006-12-14 05:07:00,2.37186,2.37187,2.37172,2.37187,23800000.0
2006-12-14 05:08:00,2.37203,2.37203,2.37185,2.37196,27800000.0
2006-12-14 05:09:00,2.37197,2.37208,2.37196,2.37202,30700000.0
2006-12-14 05:10:00,2.37199,2.37227,2.37198,2.37225,37100000.0
2006-12-14 05:11:00,2.37232,2.37232,2.37199,2.37199,33800000.0
2006-12-14 05:12:00,2.37199,2.37214,2.37199,2.37203,39200000.0
2006-12-14 05:13:00,2.372,2.37219,2.37194,2.37207,33200000.0
2006-12-14 05:14:00,2.37204,2.37215,2.37202,2.37214,42100000.0
2006-12-14 05:15:00,2.37238,2.37251,2.37202,2.37202,19900000.0
2006-12-14 05:16:00,2.37193,2.37215,2.37193,2.37208,32400000.0
2006-12-14 05:17:00,2.372,2.3722,2.372,2.37205,30600000.0
2006-12-14 05:18:00,2.37202,2.37222,2.37198,2.37201,35500000.0
2006-12-14 05:19:00,2.37202,2.37215,2.37193,2.37215,46700000.0
2006-12-14 05:20:00,2.37198,2.37213,2.37196,2.37204,34900000.0
2006-12-14 05:21:00,2.37192,2.37213,2.37192,2.37213,25800000.0
2006-12-14 05:22:00,2.37201,2.37206,2.37189,2.37198,32400000.0
2006-12-14 05:23:00,2.37195,2.37217,2.37193,2.37205,21600000.0
2006-12-14 05:24:00,2.37188,2.37188,2.37177,2.37188,28300000.0
2006-12-14 05:25:00,2.3719,2.3719,2.37162,2.37162,19800000.0
2006-12-14 05:26:00,2.37185,2.37205,2.37185,2.37188,27900000.0
2006-12-14 05:27:00,2.37175,2.3719,2.37172,2.3719,19100000.0
2006-12-14 05:28:00,2.37193,2.37213,2.37193,2.37194,33400000.0
2006-12-14 05:29:00,2.37202,2.37218,2.37174,2.37205,41500000.0
2006-12-14 05:30:00,2.37204,2.37217,2.37195,2.37217,34600000.0
2006-12-14 05:31:00,2.37201,2.37229,2.37192,2.37205,45100000.0
2006-12-14 05:32:00,2.37192,2.37205,2.3719,2.3719,32200000.0
2006-12-14 05:33:00,2.37193,2.37196,2.37175,2.37196,19000000.0
2006-12-14 05:34:00,2.37187,2.37198,2.37187,2.37193,10500000.0
2006-12-14 05:35:00,2.37203,2.37207,2.37195,2.37198,27700000.0
2006-12-14 05:36:00,2.3719,2.37195,2.3718,2.3719,31600000.0
2006-12-14 05:37:00,2.37187,2.37194,2.37187,2.37192,48800000.0
2006-12-14 05:38:00,2.37179,2.37196,2.37179,2.37196,13600000.0
2006-12-14 05:39:00,2.37179,2.372,2.37149,2.37169,29200000.0
2006-12-14 05:40:00,2.37181,2.37199,2.37161,2.37163,28600000.0
2006-12-14 05:41:00,2.37193,2.37197,2.37185,2.37197,32100000.0
2006-12-14 05:42:00,2.37189,2.37189,2.37167,2.37168,43900000.0
2006-12-14 05:43:00,2.37173,2.37198,2.37173,2.37198,18200000.0
2006-12-14 05:44:00,2.3721,2.37212,2.372,2.37204,22000000.0
2006-12-14 05:45:00,2.37194,2.37194,2.37174,2.3718,26700000.0
2006-12-14 05:46:00,2.37188,2.37188,2.3716,2.3717,17800000.0
2006-12-14 05:47:00,2.37179,2.372,2.37179,2.372,35700000.0
2006-12-14 05:48:00,2.37197,2.37197,2.37173,2.37173,41000000.0
2006-12-14 05:49:00,2.37165,2.3718,2.37155,2.3718,39200000.0
2006-12-14 05:50:00,2.37167,2.37178,2.37167,2.37178,7600000.0
2006-12-14 05:51:00,2.37171,2.37224,2.37161,2.37202,40200000.0
2006-12-14 05:52:00,2.37192,2.37218,2.37192,2.37212,39700000.0
2006-12-14 05:53:00,2.37189,2.3721,2.3717,2.3721,28900000.0
2006-12-14 05:54:00,2.37213,2.37218,2.37204,2.37204,34300000.0
2006-12-14 05:55:00,2.37213,2.37218,2.37205,2.37218,10000000.0
2006-12-14 05:56:00,2.37217,2.37232,2.37207,2.3721,28500000.0
2006-12-14 05:57:00,2.37202,2.37232,2.37202,2.37218,21700000.0
2006-12-14 05:58:00,2.37202,2.37228,2.37202,2.37202,35300000.0
2006-12-14 05:59:00,2.37206,2.37213,2.37195,2.37213,33900000.0
2006-12-14 06:00:00,2.37207,2.37223,2.37203,2.37216,30100000.0
2006-12-14 06:01:00,2.37229,2.37229,2.37216,2.37216,3200000.0
2006-12-14 06:02:00,2.37192,2.37197,2.37185,2.37191,32400001.0
2006-12-14 06:03:00,2.3718,2.37181,2.37169,2.37181,31100000.0
2006-12-14 06:04:00,2.3718,2.3718,2.3718,2.3718,7200000.0
2006-12-14 06:05:00,2.37172,2.37188,2.37172,2.37188,18600000.0
2006-12-14 06:06:00,2.37181,2.37181,2.37138,2.37172,33100000.0
2006-12-14 06:07:00,2.37172,2.37184,2.37169,2.37169,31100000.0
2006-12-14 06:08:00,2.37277,2.37277,2.37197,2.37197,20200000.0
2006-12-14 06:09:00,2.37189,2.37197,2.37167,2.37177,27800000.0
2006-12-14 06:10:00,2.37179,2.3719,2.37156,2.37159,28000000.0
2006-12-14 06:11:00,2.37157,2.3717,2.37147,2.37153,45600000.0
2006-12-14 06:12:00,2.37159,2.37178,2.37156,2.37174,49800000.0
2006-12-14 06:13:00,2.37163,2.37177,2.37154,2.37177,26800000.0
2006-12-14 06:14:00,2.37181,2.37194,2.37154,2.37175,44900000.0
2006-12-14 06:15:00,2.37173,2.37174,2.3715,2.3715,41800000.0
2006-12-14 06:16:00,2.37171,2.37171,2.37125,2.3714,37800000.0
2006-12-14 06:17:00,2.3714,2.37156,2.37138,2.37142,29200000.0
2006-12-14 06:18:00,2.37131,2.37154,2.37131,2.37153,71200000.0
2006-12-14 06:19:00,2.37168,2.37168,2.37145,2.37145,24400000.0
2006-12-14 06:20:00,2.37146,2.3716,2.37123,2.37128,47300000.0
2006-12-14 06:21:00,2.37152,2.37161,2.37144,2.37161,29400000.0
2006-12-14 06:22:00,2.37155,2.37167,2.37145,2.37167,34800000.0
2006-12-14 06:23:00,2.37152,2.37152,2.37117,2.37117,32700000.0
2006-12-14 06:24:00,2.37127,2.37138,2.37126,2.37126,18200000.0
2006-12-14 06:25:00,2.37116,2.37152,2.37116,2.37133,39000000.0
2006-12-14 06:26:00,2.3712,2.37149,2.3712,2.37136,36500000.0
2006-12-14 06:27:00,2.37143,2.37143,2.3713,2.37138,28400000.0
2006-12-14 06:28:00,2.37153,2.37167,2.37153,2.37158,40400000.0
2006-12-14 06:29:00,2.37154,2.37192,2.37154,2.37172,35000000.0
2006-12-14 06:30:00,2.37179,2.37194,2.37163,2.37179,37700000.0
2006-12-14 06:31:00,2.37183,2.37213,2.37181,2.37189,23800000.0
2006-12-14 06:32:00,2.37186,2.37197,2.37159,2.37163,26900000.0
2006-12-14 06:33:00,2.37165,2.37181,2.37149,2.37151,43500000.0
2006-12-14 06:34:00,2.37151,2.37157,2.37141,2.3715,33500000.0
2006-12-14 06:35:00,2.37149,2.37172,2.37145,2.37146,33400000.0
2006-12-14 06:36:00,2.37136,2.37172,2.37132,2.37145,58900000.0
2006-12-14 06:37:00,2.37161,2.37161,2.37137,2.37141,27600000.0
2006-12-14 06:38:00,2.37137,2.37179,2.37129,2.37129,62700000.0
2006-12-14 06:39:00,2.3711,2.37143,2.37101,2.37105,38400000.0
2006-12-14 06:40:00,2.37104,2.37119,2.37104,2.37118,32600000.0
2006-12-14 06:41:00,2.37121,2.37143,2.37121,2.37121,43000000.0
2006-12-14 06:42:00,2.37132,2.37138,2.37132,2.37138,12000000.0
2006-12-14 06:43:00,2.37139,2.37139,2.37126,2.37136,27700000.0
2006-12-14 06:44:00,2.37125,2.37126,2.37104,2.37104,23600000.0
2006-12-14 06:45:00,2.37097,2.37137,2.37097,2.37133,23900000.0
2006-12-14 06:46:00,2.37131,2.37134,2.37111,2.37129,34100000.0
2006-12-14 06:47:00,2.37125,2.37125,2.37109,2.3711,7300000.0
2006-12-14 06:48:00,2.37099,2.37099,2.37091,2.37091,4800000.0
2006-12-14 06:49:00,2.37086,2.37097,2.37064,2.37097,40600000.0
2006-12-14 06:50:00,2.37076,2.37109,2.37072,2.37107,29400000.0
2006-12-14 06:51:00,2.37102,2.37114,2.37087,2.37095,38000000.0
2006-12-14 06:52:00,2.371,2.37118,2.37096,2.37096,24300000.0
2006-12-14 06:53:00,2.37088,2.37094,2.37081,2.37092,35100000.0
2006-12-14 06:54:00,2.37103,2.3711,2.37071,2.37073,50500000.0
2006-12-14 06:55:00,2.37072,2.37084,2.37072,2.37084,18400000.0
2006-12-14 06:56:00,2.3709,2.371,2.3708,2.3708,24900000.0
2006-12-14 06:57:00,2.37074,2.37088,2.37071,2.37088,28800000.0
2006-12-14 06:58:00,2.37093,2.37123,2.37093,2.37107,45100000.0
2006-12-14 06:59:00,2.37105,2.3714,2.37105,2.37137,36200000.0
2006-12-14 07:00:00,2.37121,2.37135,2.37117,2.37119,40600000.0
2006-12-14 07:01:00,2.37103,2.37103,2.37102,2.37102,5600000.0
2006-12-14 07:02:00,2.37102,2.37119,2.37102,2.37114,29400000.0
2006-12-14 07:03:00,2.37096,2.37116,2.37062,2.37062,25600000.0
2006-12-14 07:04:00,2.37059,2.37069,2.37048,2.37062,40900001.0
2006-12-14 07:05:00,2.37103,2.37112,2.3709,2.37112,42300000.0
2006-12-14 07:06:00,2.37094,2.37102,2.37088,2.37093,26800000.0
2006-12-14 07:07:00,2.37095,2.37121,2.37095,2.3711,20000000.0
2006-12-14 07:08:00,2.37109,2.37129,2.37109,2.37115,32300000.0
2006-12-14 07:09:00,2.37116,2.37117,2.37103,2.37117,14400000.0
2006-12-14 07:10:00,2.37091,2.3713,2.37091,2.37096,19900000.0
2006-12-14 07:11:00,2.37087,2.37102,2.37078,2.37078,28700000.0
2006-12-14 07:12:00,2.37088,2.37102,2.37088,2.37093,19000000.0
2006-12-14 07:13:00,2.37084,2.37099,2.37074,2.37099,43400000.0
2006-12-14 07:14:00,2.37095,2.37106,2.3709,2.3709,32500000.0
2006-12-14 07:15:00,2.37104,2.3712,2.37082,2.37097,25600000.0
2006-12-14 07:16:00,2.37087,2.37087,2.37057,2.37075,25300000.0
2006-12-14 07:17:00,2.37069,2.37103,2.37069,2.37093,45400000.0
2006-12-14 07:18:00,2.37104,2.37126,2.37104,2.37122,24900000.0
2006-12-14 07:19:00,2.37098,2.37105,2.37092,2.371,34100000.0
2006-12-14 07:20:00,2.37095,2.37107,2.37089,2.37103,33200000.0
2006-12-14 07:21:00,2.37104,2.37108,2.37088,2.37094,30500001.0
2006-12-14 07:22:00,2.3708,2.37111,2.3708,2.37095,39400000.0
2006-12-14 07:23:00,2.37088,2.37091,2.37071,2.37084,27300000.0
2006-12-14 07:24:00,2.37087,2.37087,2.37057,2.3707,37800000.0
2006-12-14 07:25:00,2.37066,2.37082,2.37066,2.37077,31900000.0
2006-12-14 07:26:00,2.37076,2.37094,2.37076,2.37078,24900000.0
2006-12-14 07:27:00,2.37074,2.37093,2.37074,2.37093,8100000.0
2006-12-14 07:28:00,2.37091,2.37091,2.37072,2.3708,16300000.0
2006-12-14 07:29:00,2.37087,2.37091,2.37069,2.37086,27100000.0
2006-12-14 07:30:00,2.37105,2.37117,2.37096,2.37113,38000000.0
2006-12-14 07:31:00,2.37112,2.37112,2.37088,2.37088,29800000.0
2006-12-14 07:32:00,2.37098,2.37098,2.37079,2.37086,14700000.0
2006-12-14 07:33:00,2.37078,2.371,2.37068,2.3708,41600000.0
2006-12-14 07:34:00,2.37073,2.3711,2.37073,2.37088,38300000.0
2006-12-14 07:35:00,2.37091,2.37091,2.37055,2.37055,11200000.0
2006-12-14 07:36:00,2.37056,2.37062,2.37056,2.37062,2400000.0
2006-12-14 07:37:00,2.37078,2.37089,2.37078,2.37079,40600000.0
2006-12-14 07:38:00,2.37082,2.37085,2.37069,2.37085,46900000.0
2006-12-14 07:39:00,2.37072,2.37088,2.3707,2.37083,25100000.0
2006-12-14 07:40:00,2.37088,2.37088,2.37072,2.37083,14100000.0
2006-12-14 07:41:00,2.37076,2.37076,2.37074,2.37074,4600000.0
2006-12-14 07:42:00,2.37066,2.37079,2.37066,2.37077,33300000.0
2006-12-14 07:43:00,2.37068,2.37078,2.37065,2.37065,18600000.0
2006-12-14 07:44:00,2.37048,2.37078,2.37015,2.37042,29200000.0
2006-12-14 07:45:00,2.37063,2.3708,2.3706,2.37063,37500000.0
2006-12-14 07:46:00,2.37067,2.37067,2.37037,2.37055,27800000.0
2006-12-14 07:47:00,2.37058,2.37064,2.37052,2.37055,34000000.0
2006-12-14 07:48:00,2.3705,2.37062,2.3705,2.37062,9200000.0
2006-12-14 07:49:00,2.37058,2.37058,2.37,2.37,31600000.0
2006-12-14 07:50:00,2.3699,2.3701,2.36969,2.3701,25500000.0
2006-12-14 07:51:00,2.36994,2.37001,2.36953,2.36953,32200000.0
2006-12-14 07:52:00,2.36949,2.36958,2.36937,2.36958,41200000.0
2006-12-14 07:53:00,2.36955,2.3697,2.36941,2.3697,16700000.0
2006-12-14 07:54:00,2.36964,2.36964,2.36946,2.3695,36100000.0
2006-12-14 07:55:00,2.36941,2.3698,2.36941,2.36952,25600000.0
2006-12-14 07:56:00,2.36953,2.36955,2.36936,2.3694,29200000.0
2006-12-14 07:57:00,2.36948,2.36957,2.36943,2.36952,14700000.0
2006-12-14 07:58:00,2.36951,2.36976,2.36943,2.36952,37900000.0
2006-12-14 07:59:00,2.36942,2.36974,2.36942,2.36967,26400000.0
2006-12-14 08:00:00,2.36985,2.36988,2.36953,2.36953,33900000.0
2006-12-14 08:01:00,2.36933,2.36953,2.3693,2.36939,50600000.0
2006-12-14 08:02:00,2.36926,2.36945,2.36926,2.36944,30200000.0
2006-12-14 08:03:00,2.36936,2.36968,2.36935,2.36958,30700000.0
2006-12-14 08:04:00,2.36932,2.36937,2.36928,2.36937,38900000.0
2006-12-14 08:05:00,2.3693,2.36955,2.3693,2.36955,7600000.0
2006-12-14 08:06:00,2.36931,2.36943,2.36929,2.36943,59799999.0
2006-12-14 08:07:00,2.36945,2.36945,2.36917,2.36917,29400000.0
2006-12-14 08:08:00,2.3694,2.36951,2.36924,2.36945,23800000.0
2006-12-14 08:09:00,2.3695,2.36959,2.36934,2.36934,33900000.0
2006-12-14 08:10:00,2.36923,2.36934,2.36919,2.36926,54000000.0
2006-12-14 08:11:00,2.36933,2.36935,2.36925,2.3693,26200000.0
2006-12-14 08:12:00,2.36931,2.36943,2.36931,2.36943,18400000.0
2006-12-14 08:13:00,2.36944,2.36944,2.36911,2.36915,49300000.0
2006-12-14 08:14:00,2.36941,2.36941,2.36922,2.36922,28400000.0
2006-12-14 08:15:00,2.36942,2.36947,2.36929,2.36936,13200000.0
2006-12-14 08:16:00,2.3693,2.36948,2.36928,2.36943,34300000.0
2006-12-14 08:17:00,2.36946,2.3697,2.36942,2.3695,14800000.0
2006-12-14 08:18:00,2.36931,2.36957,2.36931,2.3694,29400000.0
2006-12-14 08:19:00,2.36947,2.36955,2.36937,2.36955,21600000.0
2006-12-14 08:20:00,2.36946,2.36977,2.36946,2.36977,40900000.0
2006-12-14 08:21:00,2.3697,2.37,2.36968,2.37,44700000.0
2006-12-14 08:22:00,2.37009,2.37026,2.37006,2.37006,31000000.0
2006-12-14 08:23:00,2.36999,2.37004,2.36988,2.36998,29500000.0
2006-12-14 08:24:00,2.37005,2.37006,2.36985,2.36985,34600000.0
2006-12-14 08:25:00,2.36987,2.37005,2.36979,2.36999,35100000.0
2006-12-14 08:26:00,2.37016,2.37018,2.36983,2.37001,33400000.0
2006-12-14 08:27:00,2.37008,2.37024,2.36994,2.37024,37300000.0
2006-12-14 08:28:00,2.37024,2.37024,2.36983,2.36997,50000000.0
2006-12-14 08:29:00,2.36996,2.37009,2.36976,2.3698,51600000.0
2006-12-14 08:30:00,2.36968,2.37002,2.36968,2.36984,37500000.0
2006-12-14 08:31:00,2.36991,2.36991,2.3694,2.36959,49200000.0
2006-12-14 08:32:00,2.36966,2.36971,2.36949,2.36959,19300000.0
2006-12-14 08:33:00,2.36972,2.36975,2.36956,2.36975,23100000.0
2006-12-14 08:34:00,2.36996,2.37007,2.36986,2.3699,53899999.0
2006-12-14 08:35:00,2.36992,2.36995,2.36978,2.36979,57100000.0
2006-12-14 08:36:00,2.36972,2.36987,2.3697,2.3698,23400000.0
2006-12-14 08:37:00,2.36981,2.36986,2.36969,2.36979,54099999.0
2006-12-14 08:38:00,2.36967,2.37,2.3695,2.37,36500000.0
2006-12-14 08:39:00,2.36989,2.36989,2.36972,2.36982,14600000.0
2006-12-14 08:40:00,2.36977,2.37013,2.36973,2.37013,22300000.0
2006-12-14 08:41:00,2.37009,2.37027,2.36995,2.37005,27600000.0
2006-12-14 08:42:00,2.37006,2.37027,2.36998,2.3701,44100000.0
2006-12-14 08:43:00,2.37013,2.37028,2.37008,2.37017,31400000.0
2006-12-14 08:44:00,2.3703,2.3703,2.37002,2.37024,40600000.0
2006-12-14 08:45:00,2.37014,2.37014,2.36987,2.37013,46700001.0
2006-12-14 08:46:00,2.37011,2.37026,2.37006,2.37018,35100000.0
2006-12-14 08:47:00,2.37043,2.37071,2.37029,2.3707,63200000.0
2006-12-14 08:48:00,2.37076,2.37092,2.37059,2.37074,33000000.0
2006-12-14 08:49:00,2.37073,2.37075,2.3705,2.37054,52900000.0
2006-12-14 08:50:00,2.37037,2.37074,2.37034,2.37074,39300000.0
2006-12-14 08:51:00,2.37062,2.37072,2.3705,2.3705,32000000.0
2006-12-14 08:52:00,2.37059,2.37078,2.3705,2.37058,31500000.0
2006-12-14 08:53:00,2.37066,2.37069,2.37066,2.37069,4500000.0
2006-12-14 08:54:00,2.37045,2.37078,2.37045,2.37078,37600000.0
2006-12-14 08:55:00,2.37067,2.37087,2.37063,2.37087,25600000.0
2006-12-14 08:56:00,2.37082,2.371,2.37082,2.37092,36700000.0
2006-12-14 08:57:00,2.37083,2.37089,2.37075,2.37088,71700000.0
2006-12-14 08:58:00,2.371,2.37101,2.37085,2.37085,31000000.0
2006-12-14 08:59:00,2.37078,2.37105,2.37071,2.37105,33300000.0
2006-12-14 09:00:00,2.37101,2.37101,2.37083,2.37094,45000000.0
2006-12-14 09:01:00,2.37107,2.37107,2.37078,2.37078,23300000.0
2006-12-14 09:02:00,2.37073,2.37083,2.37053,2.37053,51300001.0
2006-12-14 09:03:00,2.37045,2.37045,2.37029,2.37035,21500000.0
2006-12-14 09:04:00,2.37044,2.37067,2.37044,2.37067,25100000.0
2006-12-14 09:05:00,2.37055,2.37088,2.37055,2.37062,33400000.0
2006-12-14 09:06:00,2.37064,2.37065,2.3705,2.37057,14000000.0
2006-12-14 09:07:00,2.37065,2.37066,2.37051,2.37066,21400000.0
2006-12-14 09:08:00,2.37071,2.37071,2.3705,2.37052,29900000.0
2006-12-14 09:09:00,2.37034,2.37047,2.37025,2.37039,28800000.0
2006-12-14 09:10:00,2.37022,2.37023,2.37022,2.37023,7200000.0
2006-12-14 09:11:00,2.37014,2.37032,2.37006,2.37023,48000000.0
2006-12-14 09:12:00,2.37001,2.37014,2.36982,2.36982,36700000.0
2006-12-14 09:13:00,2.36983,2.37026,2.36983,2.37022,22400000.0
2006-12-14 09:14:00,2.37017,2.37082,2.37015,2.37076,32100000.0
2006-12-14 09:15:00,2.37086,2.37087,2.37057,2.37057,42400000.0
2006-12-14 09:16:00,2.37045,2.37054,2.37035,2.37049,25700000.0
2006-12-14 09:17:00,2.37046,2.37046,2.37018,2.37034,17200000.0
2006-12-14 09:18:00,2.37032,2.37049,2.37032,2.37042,20600000.0
2006-12-14 09:19:00,2.3705,2.37073,2.37035,2.37045,31900000.0
2006-12-14 09:20:00,2.37041,2.3707,2.37038,2.37043,19700000.0
2006-12-14 09:21:00,2.37062,2.3707,2.3705,2.3705,20800000.0
2006-12-14 09:22:00,2.37058,2.37058,2.37016,2.37026,44700000.0
2006-12-14 09:23:00,2.37042,2.37042,2.37013,2.37022,44600000.0
2006-12-14 09:24:00,2.37007,2.37038,2.37007,2.37038,30000000.0
2006-12-14 09:25:00,2.37012,2.3702,2.36991,2.3702,40800000.0
2006-12-14 09:26:00,2.3703,2.37041,2.3703,2.37035,39900000.0
2006-12-14 09:27:00,2.37061,2.37061,2.37048,2.37056,24700000.0
2006-12-14 09:28:00,2.3706,2.3706,2.3704,2.3704,13900000.0
2006-12-14 09:29:00,2.37029,2.37052,2.37018,2.37033,40500000.0
2006-12-14 09:30:00,2.37035,2.37073,2.37025,2.37051,45000000.0
2006-12-14 09:31:00,2.3705,2.37061,2.3702,2.37049,65900000.0
2006-12-14 09:32:00,2.3706,2.3708,2.3706,2.3707,62500000.0
2006-12-14 09:33:00,2.37075,2.37087,2.37075,2.37087,28700000.0
2006-12-14 09:34:00,2.37098,2.37098,2.37074,2.37075,27200000.0
2006-12-14 09:35:00,2.37068,2.37087,2.37066,2.37085,35700000.0
2006-12-14 09:36:00,2.37082,2.37091,2.37048,2.37048,40600000.0
2006-12-14 09:37:00,2.37041,2.37049,2.37031,2.37049,25200000.0
2006-12-14 09:38:00,2.37053,2.3707,2.3704,2.3707,27200000.0
2006-12-14 09:39:00,2.37064,2.37095,2.37063,2.37083,64500000.0
2006-12-14 09:40:00,2.37082,2.37095,2.37081,2.37082,20400000.0
2006-12-14 09:41:00,2.37097,2.37129,2.37097,2.37129,22600000.0
2006-12-14 09:42:00,2.37108,2.37122,2.37083,2.37085,40100000.0
2006-12-14 09:43:00,2.37081,2.37081,2.37011,2.37011,15900000.0
2006-12-14 09:44:00,2.36994,2.37043,2.36994,2.37028,29800000.0
2006-12-14 09:45:00,2.37017,2.37055,2.37017,2.37045,23200000.0
2006-12-14 09:46:00,2.37058,2.37073,2.37046,2.37067,36700000.0
2006-12-14 09:47:00,2.37056,2.37063,2.37029,2.37054,52500000.0
2006-12-14 09:48:00,2.37053,2.37053,2.37029,2.3704,45700000.0
2006-12-14 09:49:00,2.37054,2.37054,2.37012,2.37019,30800000.0
2006-12-14 09:50:00,2.37032,2.3704,2.3701,2.3702,49800000.0
2006-12-14 09:51:00,2.36997,2.36997,2.36914,2.36928,23600000.0
2006-12-14 09:52:00,2.36948,2.36948,2.36934,2.36937,30300000.0
2006-12-14 09:53:00,2.36889,2.3692,2.36876,2.3692,49200000.0
2006-12-14 09:54:00,2.36902,2.36947,2.36902,2.36941,23300000.0
2006-12-14 09:55:00,2.36944,2.37002,2.36944,2.36992,48100000.0
2006-12-14 09:56:00,2.37005,2.37054,2.36997,2.3704,30300000.0
2006-12-14 09:57:00,2.37047,2.371,2.37047,2.37081,36600000.0
2006-12-14 09:58:00,2.37073,2.37094,2.37061,2.37083,38200000.0
2006-12-14 09:59:00,2.37085,2.37109,2.37057,2.37083,42500000.0
2006-12-14 10:00:00,2.37069,2.371,2.37069,2.37075,38400000.0
2006-12-14 10:01:00,2.37096,2.37119,2.3709,2.37109,46200000.0
2006-12-14 10:02:00,2.37121,2.37121,2.37063,2.37064,37200000.0
2006-12-14 10:03:00,2.37076,2.37076,2.37029,2.37039,19100000.0
2006-12-14 10:04:00,2.37075,2.37083,2.37059,2.37081,49800000.0
2006-12-14 10:05:00,2.37079,2.37112,2.37071,2.37072,44400000.0
2006-12-14 10:06:00,2.37059,2.37073,2.37032,2.37032,37700000.0
2006-12-14 10:07:00,2.37052,2.37081,2.37051,2.3707,23000000.0
2006-12-14 10:08:00,2.37082,2.37095,2.37061,2.37079,37600000.0
2006-12-14 10:09:00,2.37077,2.37077,2.37063,2.37068,32400000.0
2006-12-14 10:10:00,2.37089,2.37089,2.3705,2.37069,22300000.0
2006-12-14 10:11:00,2.37064,2.37072,2.37054,2.37054,30700000.0
2006-12-14 10:12:00,2.37065,2.37074,2.37044,2.37074,48000000.0
2006-12-14 10:13:00,2.37063,2.37079,2.37048,2.37075,38600000.0
2006-12-14 10:14:00,2.37073,2.37083,2.37062,2.37062,25000000.0
2006-12-14 10:15:00,2.37072,2.37093,2.37064,2.37065,18700000.0
2006-12-14 10:16:00,2.37058,2.37078,2.37058,2.37068,47900000.0
2006-12-14 10:17:00,2.37069,2.37119,2.37069,2.37119,41700000.0
2006-12-14 10:18:00,2.37114,2.37134,2.37102,2.37134,22700000.0
2006-12-14 10:19:00,2.37127,2.37144,2.37123,2.37123,75999998.0
2006-12-14 10:20:00,2.37136,2.37153,2.37136,2.37147,41800000.0
2006-12-14 10:21:00,2.37144,2.37144,2.37126,2.37139,40900000.0
2006-12-14 10:22:00,2.37132,2.37173,2.37132,2.37173,32000000.0
2006-12-14 10:23:00,2.37154,2.3716,2.37118,2.37138,43400000.0
2006-12-14 10:24:00,2.37143,2.37146,2.37122,2.37146,21200000.0
2006-12-14 10:25:00,2.37136,2.37165,2.37133,2.37133,34200000.0
2006-12-14 10:26:00,2.37125,2.37133,2.37107,2.37118,38600000.0
2006-12-14 10:27:00,2.37095,2.37098,2.37062,2.37075,27400000.0
2006-12-14 10:28:00,2.37056,2.37064,2.37044,2.37056,29700000.0
2006-12-14 10:29:00,2.37047,2.37048,2.37011,2.3702,36400000.0
2006-12-14 10:30:00,2.3697,2.37014,2.36937,2.36994,28400000.0
2006-12-14 10:31:00,2.37058,2.37184,2.37054,2.37184,32300000.0
2006-12-14 10:32:00,2.37185,2.37202,2.37162,2.37202,35200000.0
2006-12-14 10:33:00,2.37219,2.3723,2.37202,2.37225,36000000.0
2006-12-14 10:34:00,2.37208,2.37275,2.37208,2.37252,38400000.0
2006-12-14 10:35:00,2.37272,2.37284,2.37233,2.37266,36900000.0
2006-12-14 10:36:00,2.37315,2.37384,2.37315,2.37366,29800000.0
2006-12-14 10:37:00,2.37373,2.37435,2.3737,2.37435,34000000.0
2006-12-14 10:38:00,2.37445,2.37445,2.37335,2.37336,19500000.0
2006-12-14 10:39:00,2.373,2.37346,2.37288,2.37338,25200000.0
2006-12-14 10:40:00,2.37323,2.37323,2.37288,2.37288,36000000.0
2006-12-14 10:41:00,2.373,2.373,2.37275,2.37297,69200000.0
2006-12-14 10:42:00,2.37287,2.37316,2.37287,2.37303,28300000.0
2006-12-14 10:43:00,2.37286,2.3729,2.37264,2.3729,20500000.0
2006-12-14 10:44:00,2.37274,2.37307,2.37274,2.37298,59400001.0
2006-12-14 10:45:00,2.37325,2.37363,2.37325,2.37363,25400000.0
2006-12-14 10:46:00,2.37361,2.37388,2.37341,2.37365,28100000.0
2006-12-14 10:47:00,2.37378,2.37413,2.37367,2.37413,51000000.0
2006-12-14 10:48:00,2.3741,2.3741,2.37387,2.37406,28300000.0
2006-12-14 10:49:00,2.37413,2.37417,2.37367,2.37367,35500000.0
2006-12-14 10:50:00,2.37328,2.37328,2.37289,2.37289,15200000.0
2006-12-14 10:51:00,2.37277,2.37359,2.37277,2.37347,45300000.0
2006-12-14 10:52:00,2.37343,2.37343,2.37294,2.37304,35800000.0
2006-12-14 10:53:00,2.37301,2.37319,2.37292,2.37292,31200000.0
2006-12-14 10:54:00,2.37278,2.37328,2.37278,2.37328,25400000.0
2006-12-14 10:55:00,2.3733,2.37347,2.37319,2.37325,38100000.0
2006-12-14 10:56:00,2.37298,2.37299,2.37274,2.37286,41900001.0
2006-12-14 10:57:00,2.37282,2.37306,2.37269,2.37285,50700000.0
2006-12-14 10:58:00,2.37293,2.37301,2.37239,2.37239,46000000.0
2006-12-14 10:59:00,2.37228,2.37264,2.37217,2.37236,49000000.0
2006-12-14 11:00:00,2.37213,2.3731,2.37212,2.37306,47500000.0
2006-12-14 11:01:00,2.37319,2.37327,2.37238,2.37308,51700000.0
2006-12-14 11:02:00,2.3734,2.37378,2.37337,2.37378,31600000.0
2006-12-14 11:03:00,2.37377,2.37397,2.37371,2.37385,35500000.0
2006-12-14 11:04:00,2.37389,2.37395,2.37344,2.37347,34800000.0
2006-12-14 11:05:00,2.37345,2.37377,2.37343,2.37345,42300000.0
2006-12-14 11:06:00,2.37371,2.37391,2.37356,2.37391,23300000.0
2006-12-14 11:07:00,2.37381,2.3739,2.37378,2.37387,45700000.0
2006-12-14 11:08:00,2.37358,2.37374,2.37335,2.37374,33400000.0
2006-12-14 11:09:00,2.37366,2.37399,2.37366,2.37399,20700000.0
2006-12-14 11:10:00,2.37404,2.37426,2.37367,2.37367,21600000.0
2006-12-14 11:11:00,2.37363,2.37367,2.37349,2.37353,37700000.0
2006-12-14 11:12:00,2.37335,2.37365,2.37329,2.37356,40400000.0
2006-12-14 11:13:00,2.37361,2.37378,2.37348,2.37371,49700000.0
2006-12-14 11:14:00,2.37395,2.37419,2.37387,2.37395,43000000.0
2006-12-14 11:15:00,2.37398,2.3744,2.37387,2.3744,25400000.0
2006-12-14 11:16:00,2.37425,2.37425,2.37408,2.37408,24100000.0
2006-12-14 11:17:00,2.37421,2.3744,2.37421,2.37436,23800000.0
2006-12-14 11:18:00,2.37442,2.37452,2.37426,2.37426,45900000.0
2006-12-14 11:19:00,2.37442,2.37476,2.37442,2.37476,31200000.0
2006-12-14 11:20:00,2.37477,2.37477,2.37451,2.37472,38200000.0
2006-12-14 11:21:00,2.37459,2.37468,2.37437,2.37459,51500000.0
2006-12-14 11:22:00,2.37459,2.37474,2.3745,2.37474,31200000.0
2006-12-14 11:23:00,2.37496,2.37499,2.37469,2.37485,32100000.0
2006-12-14 11:24:00,2.37491,2.37501,2.37468,2.37468,37400000.0
2006-12-14 11:25:00,2.37461,2.37478,2.37453,2.37455,43200000.0
2006-12-14 11:26:00,2.37455,2.3746,2.37426,2.37431,33700000.0
2006-12-14 11:27:00,2.37422,2.3744,2.37418,2.3742,31100000.0
2006-12-14 11:28:00,2.3741,2.37434,2.37395,2.37434,64300001.0
2006-12-14 11:29:00,2.37444,2.37444,2.37287,2.37287,40200000.0
2006-12-14 11:30:00,2.37342,2.37634,2.37342,2.37634,20500000.0
2006-12-14 11:31:00,2.37646,2.37659,2.37631,2.37634,33400000.0
2006-12-14 11:32:00,2.37644,2.37644,2.37574,2.37574,50700000.0
2006-12-14 11:33:00,2.3755,2.37587,2.37546,2.37581,31100000.0
2006-12-14 11:34:00,2.37558,2.37567,2.3755,2.37555,41100000.0
2006-12-14 11:35:00,2.37566,2.37573,2.37556,2.37556,31100000.0
2006-12-14 11:36:00,2.37567,2.37585,2.37548,2.37563,59500000.0
2006-12-14 11:37:00,2.3755,2.3759,2.3754,2.37581,25100000.0
2006-12-14 11:38:00,2.37567,2.37605,2.37567,2.37605,45600000.0
2006-12-14 11:39:00,2.37608,2.37608,2.37571,2.37572,41500000.0
2006-12-14 11:40:00,2.37572,2.37605,2.37568,2.37605,46500000.0
2006-12-14 11:41:00,2.37578,2.37593,2.37573,2.37573,60000000.0
2006-12-14 11:42:00,2.37559,2.37571,2.37549,2.3755,52900000.0
2006-12-14 11:43:00,2.37542,2.3756,2.37502,2.37528,51200000.0
2006-12-14 11:44:00,2.37499,2.37499,2.37476,2.37495,25400000.0
2006-12-14 11:45:00,2.37518,2.37522,2.37503,2.37522,16300000.0
2006-12-14 11:46:00,2.37524,2.37535,2.37498,2.37517,35400000.0
2006-12-14 11:47:00,2.37512,2.37526,2.37512,2.37514,29300000.0
2006-12-14 11:48:00,2.37494,2.37501,2.3747,2.37492,44300000.0
2006-12-14 11:49:00,2.37504,2.37508,2.37476,2.375,35300000.0
2006-12-14 11:50:00,2.37502,2.37512,2.37488,2.37501,48200000.0
2006-12-14 11:51:00,2.37524,2.37524,2.37502,2.37508,42700000.0
2006-12-14 11:52:00,2.37507,2.37508,2.37487,2.37499,33800000.0
2006-12-14 11:53:00,2.37496,2.37515,2.37494,2.37504,25700000.0
2006-12-14 11:54:00,2.37498,2.37512,2.37493,2.37493,51600000.0
2006-12-14 11:55:00,2.37495,2.37526,2.37495,2.37512,43900000.0
2006-12-14 11:56:00,2.37518,2.37536,2.37511,2.37523,57900001.0
2006-12-14 11:57:00,2.37538,2.37538,2.375,2.37514,34500000.0
2006-12-14 11:58:00,2.37515,2.37534,2.37503,2.37525,22300000.0
2006-12-14 11:59:00,2.37535,2.3757,2.37535,2.3755,42100000.0
2006-12-14 12:00:00,2.37546,2.37567,2.37543,2.37552,28900000.0
2006-12-14 12:01:00,2.37556,2.3758,2.37552,2.3756,44500000.0
2006-12-14 12:02:00,2.37541,2.37564,2.37535,2.37545,32700001.0
2006-12-14 12:03:00,2.37537,2.37537,2.37502,2.37506,19400000.0
2006-12-14 12:04:00,2.37491,2.37533,2.3749,2.37531,35800000.0
2006-12-14 12:05:00,2.37558,2.37573,2.37554,2.37554,31300000.0
2006-12-14 12:06:00,2.3758,2.3758,2.37534,2.37556,23900000.0
2006-12-14 12:07:00,2.37552,2.37552,2.37532,2.37532,29000000.0
2006-12-14 12:08:00,2.37544,2.37557,2.37537,2.37557,36000000.0
2006-12-14 12:09:00,2.37546,2.37555,2.37515,2.3753,35100000.0
2006-12-14 12:10:00,2.37532,2.37535,2.37511,2.37528,38400000.0
2006-12-14 12:11:00,2.37529,2.37529,2.375,2.375,31300000.0
2006-12-14 12:12:00,2.37503,2.37541,2.37498,2.37541,19700000.0
2006-12-14 12:13:00,2.37535,2.37536,2.37511,2.37513,42200000.0
2006-12-14 12:14:00,2.37516,2.37531,2.37504,2.37506,37300000.0
2006-12-14 12:15:00,2.37511,2.37529,2.37495,2.37507,57800000.0
2006-12-14 12:16:00,2.37503,2.37533,2.37503,2.37533,45400000.0
2006-12-14 12:17:00,2.37542,2.37542,2.37521,2.37521,49800000.0
2006-12-14 12:18:00,2.37537,2.37562,2.37532,2.3755,43100000.0
2006-12-14 12:19:00,2.3756,2.37574,2.3756,2.37562,29400000.0
2006-12-14 12:20:00,2.37546,2.37549,2.37512,2.37523,28000000.0
2006-12-14 12:21:00,2.37533,2.37563,2.37533,2.37545,36200000.0
2006-12-14 12:22:00,2.37547,2.37547,2.37527,2.37528,32100000.0
2006-12-14 12:23:00,2.37538,2.37539,2.37503,2.37517,47400000.0
2006-12-14 12:24:00,2.37516,2.37521,2.37493,2.37493,46500000.0
2006-12-14 12:25:00,2.37521,2.37541,2.37515,2.37529,64300000.0
2006-12-14 12:26:00,2.37517,2.37538,2.37517,2.37538,18600000.0
2006-12-14 12:27:00,2.37547,2.37561,2.37537,2.37538,43700000.0
2006-12-14 12:28:00,2.37526,2.37555,2.37513,2.37555,40500000.0
2006-12-14 12:29:00,2.37558,2.37573,2.37544,2.37551,33800000.0
2006-12-14 12:30:00,2.37558,2.37558,2.37541,2.37555,41800000.0
2006-12-14 12:31:00,2.3755,2.37581,2.37547,2.37562,45100000.0
2006-12-14 12:32:00,2.37567,2.37616,2.37567,2.37616,23800000.0
2006-12-14 12:33:00,2.37616,2.37624,2.37562,2.37562,30200000.0
2006-12-14 12:34:00,2.37569,2.37574,2.37563,2.37569,42800000.0
2006-12-14 12:35:00,2.37567,2.37581,2.37547,2.37581,25700000.0
2006-12-14 12:36:00,2.37562,2.37566,2.37545,2.37545,20800000.0
2006-12-14 12:37:00,2.37549,2.37565,2.37542,2.37564,44700000.0
2006-12-14 12:38:00,2.37551,2.37551,2.37533,2.37546,36800000.0
2006-12-14 12:39:00,2.37544,2.37561,2.37544,2.37561,16600000.0
2006-12-14 12:40:00,2.37554,2.3758,2.37551,2.37567,50500000.0
2006-12-14 12:41:00,2.37589,2.37614,2.37584,2.37596,46400000.0
2006-12-14 12:42:00,2.37601,2.37636,2.376,2.376,40900000.0
2006-12-14 12:43:00,2.3759,2.37633,2.3759,2.37605,57000000.0
2006-12-14 12:44:00,2.37612,2.3762,2.37603,2.37603,27200000.0
2006-12-14 12:45:00,2.37613,2.37631,2.37594,2.37612,22200000.0
2006-12-14 12:46:00,2.37609,2.37649,2.37607,2.37649,28000000.0
2006-12-14 12:47:00,2.37667,2.37688,2.3765,2.37654,29700000.0
2006-12-14 12:48:00,2.37637,2.37637,2.37606,2.37635,43100000.0
2006-12-14 12:49:00,2.3765,2.3765,2.37632,2.37648,42700000.0
2006-12-14 12:50:00,2.37641,2.37653,2.37629,2.3765,28800000.0
2006-12-14 12:51:00,2.37624,2.37659,2.37624,2.37636,30900000.0
2006-12-14 12:52:00,2.37626,2.37637,2.37615,2.37637,41000000.0
2006-12-14 12:53:00,2.37642,2.37651,2.37633,2.37651,22000000.0
2006-12-14 12:54:00,2.37629,2.37655,2.37614,2.37655,15400000.0
2006-12-14 12:55:00,2.3765,2.3765,2.37609,2.37615,23600000.0
2006-12-14 12:56:00,2.37612,2.37636,2.37609,2.37621,41000000.0
2006-12-14 12:57:00,2.37631,2.37655,2.37615,2.37655,37000000.0
2006-12-14 12:58:00,2.37654,2.37654,2.37641,2.37645,11000000.0
2006-12-14 12:59:00,2.37651,2.37698,2.37621,2.37698,33100000.0
2006-12-14 13:00:00,2.37673,2.37702,2.37647,2.37682,43000000.0
2006-12-14 13:01:00,2.37691,2.37691,2.37665,2.37665,43800000.0
2006-12-14 13:02:00,2.37676,2.37691,2.37669,2.37673,40400000.0
2006-12-14 13:03:00,2.3765,2.37683,2.3765,2.37683,36000000.0
2006-12-14 13:04:00,2.37687,2.37687,2.37666,2.37672,26900000.0
2006-12-14 13:05:00,2.37671,2.37671,2.37647,2.37647,26200000.0
2006-12-14 13:06:00,2.37631,2.37658,2.37617,2.37639,28700000.0
2006-12-14 13:07:00,2.37647,2.37654,2.37622,2.37622,59000000.0
2006-12-14 13:08:00,2.37606,2.37666,2.37606,2.37661,53300000.0
2006-12-14 13:09:00,2.37654,2.37723,2.37652,2.37723,25100000.0
2006-12-14 13:10:00,2.37746,2.37782,2.37731,2.37777,42600000.0
2006-12-14 13:11:00,2.37797,2.37797,2.37768,2.37782,32600000.0
2006-12-14 13:12:00,2.37786,2.37803,2.37756,2.37756,29100000.0
2006-12-14 13:13:00,2.37775,2.37827,2.37775,2.37827,34300000.0
2006-12-14 13:14:00,2.3782,2.37862,2.37812,2.37856,37400000.0
2006-12-14 13:15:00,2.37853,2.37868,2.37818,2.37859,40100000.0
2006-12-14 13:16:00,2.37856,2.37922,2.37856,2.37922,20200000.0
2006-12-14 13:17:00,2.37921,2.37922,2.37908,2.37908,22900000.0
2006-12-14 13:18:00,2.37918,2.37925,2.37902,2.37917,41200000.0
2006-12-14 13:19:00,2.37935,2.37963,2.37935,2.3796,19700000.0
2006-12-14 13:20:00,2.37931,2.37949,2.37923,2.37937,42800000.0
2006-12-14 13:21:00,2.37942,2.37942,2.37905,2.37934,28800000.0
2006-12-14 13:22:00,2.37936,2.37937,2.37927,2.37937,24100000.0
2006-12-14 13:23:00,2.37937,2.37937,2.37908,2.37914,28600000.0
2006-12-14 13:24:00,2.37918,2.37945,2.37918,2.37925,35100000.0
2006-12-14 13:25:00,2.3792,2.3792,2.37895,2.37918,22200000.0
2006-12-14 13:26:00,2.37917,2.37924,2.37901,2.37912,33000000.0
2006-12-14 13:27:00,2.3789,2.37903,2.37886,2.379,25900000.0
2006-12-14 13:28:00,2.37892,2.37904,2.37885,2.37887,38200000.0
2006-12-14 13:29:00,2.3789,2.37901,2.3789,2.37901,37600000.0
2006-12-14 13:30:00,2.37907,2.3792,2.37903,2.3792,33200000.0
2006-12-14 13:31:00,2.37914,2.3794,2.37913,2.37913,28000000.0
2006-12-14 13:32:00,2.37909,2.37909,2.37827,2.37827,48300000.0
2006-12-14 13:33:00,2.37821,2.37884,2.37821,2.37873,42300000.0
2006-12-14 13:34:00,2.37873,2.37919,2.37873,2.37885,38300000.0
2006-12-14 13:35:00,2.37891,2.37922,2.37886,2.3791,31300000.0
2006-12-14 13:36:00,2.37911,2.37938,2.37907,2.37938,39100001.0
2006-12-14 13:37:00,2.37915,2.3793,2.37912,2.37912,34500000.0
2006-12-14 13:38:00,2.37929,2.37929,2.37892,2.37907,87200002.0
2006-12-14 13:39:00,2.37913,2.37968,2.37912,2.37957,62700000.0
2006-12-14 13:40:00,2.3795,2.37966,2.37938,2.37957,35100000.0
2006-12-14 13:41:00,2.37952,2.37952,2.37925,2.37935,40600000.0
2006-12-14 13:42:00,2.37965,2.37987,2.37961,2.37976,29600000.0
2006-12-14 13:43:00,2.37943,2.37967,2.37933,2.37946,29000000.0
2006-12-14 13:44:00,2.37958,2.37974,2.37949,2.3796,28600000.0
2006-12-14 13:45:00,2.37956,2.37972,2.37944,2.37965,21100000.0
2006-12-14 13:46:00,2.37955,2.37994,2.37938,2.37994,69200000.0
2006-12-14 13:47:00,2.37986,2.37986,2.37925,2.37947,24400000.0
2006-12-14 13:48:00,2.37956,2.38,2.37956,2.37964,36300000.0
2006-12-14 13:49:00,2.37999,2.38022,2.37979,2.37984,47400000.0
2006-12-14 13:50:00,2.37988,2.38042,2.37988,2.38042,18600000.0
2006-12-14 13:51:00,2.38024,2.38024,2.37997,2.37997,20700000.0
2006-12-14 13:52:00,2.38018,2.38018,2.37967,2.37995,69500001.0
2006-12-14 13:53:00,2.37996,2.38027,2.37996,2.38015,38800000.0
2006-12-14 13:54:00,2.38014,2.3804,2.38014,2.3804,42700000.0
2006-12-14 13:55:00,2.38024,2.38055,2.38024,2.38053,35200000.0
2006-12-14 13:56:00,2.38037,2.38067,2.38033,2.3805,28200000.0
2006-12-14 13:57:00,2.38064,2.3808,2.38064,2.3808,32500000.0
2006-12-14 13:58:00,2.3806,2.38079,2.38048,2.38079,29000000.0
2006-12-14 13:59:00,2.38062,2.3808,2.38053,2.3807,26400000.0
2006-12-14 14:00:00,2.3806,2.38115,2.38055,2.38106,28700000.0
2006-12-14 14:01:00,2.38103,2.38157,2.38095,2.38157,29300000.0
2006-12-14 14:02:00,2.38127,2.38146,2.3812,2.3812,20500000.0
2006-12-14 14:03:00,2.38115,2.38115,2.38082,2.38082,25100000.0
2006-12-14 14:04:00,2.38095,2.38111,2.38095,2.38111,15800000.0
2006-12-14 14:05:00,2.38101,2.3812,2.38101,2.38118,37300000.0
2006-12-14 14:06:00,2.38137,2.38175,2.38137,2.38152,19300000.0
2006-12-14 14:07:00,2.38149,2.38164,2.38141,2.38141,44100000.0
2006-12-14 14:08:00,2.3814,2.38141,2.38118,2.38118,55500000.0
2006-12-14 14:09:00,2.38138,2.38148,2.38121,2.38128,39800000.0
2006-12-14 14:10:00,2.38142,2.38151,2.38132,2.3814,37600000.0
2006-12-14 14:11:00,2.38137,2.38163,2.38121,2.38148,67900000.0
2006-12-14 14:12:00,2.38186,2.38186,2.38157,2.38157,33700000.0
2006-12-14 14:13:00,2.38146,2.38146,2.38116,2.38127,26600000.0
2006-12-14 14:14:00,2.3814,2.3814,2.38114,2.38133,30100000.0
2006-12-14 14:15:00,2.38134,2.38153,2.3813,2.38153,51800000.0
2006-12-14 14:16:00,2.38138,2.38157,2.38128,2.3814,47800000.0
2006-12-14 14:17:00,2.38142,2.38155,2.38129,2.38136,29900000.0
2006-12-14 14:18:00,2.38163,2.38163,2.38137,2.38158,34000000.0
2006-12-14 14:19:00,2.38156,2.3818,2.38138,2.38153,49000000.0
2006-12-14 14:20:00,2.38167,2.38207,2.38167,2.38199,40500000.0
2006-12-14 14:21:00,2.38199,2.38213,2.38152,2.38152,40800000.0
2006-12-14 14:22:00,2.38166,2.38166,2.38142,2.38149,30700000.0
2006-12-14 14:23:00,2.38135,2.38142,2.38116,2.38131,47100000.0
2006-12-14 14:24:00,2.38144,2.38148,2.38125,2.38129,53600000.0
2006-12-14 14:25:00,2.38128,2.3817,2.38128,2.38164,22100000.0
2006-12-14 14:26:00,2.38149,2.38155,2.38115,2.38145,47800000.0
2006-12-14 14:27:00,2.38143,2.38149,2.38115,2.38149,35300000.0
2006-12-14 14:28:00,2.38139,2.38139,2.38102,2.38102,13700000.0
2006-12-14 14:29:00,2.38106,2.38113,2.38098,2.38098,21700000.0
2006-12-14 14:30:00,2.38106,2.38144,2.38106,2.38112,45700000.0
2006-12-14 14:31:00,2.38122,2.38127,2.38101,2.38112,43000001.0
2006-12-14 14:32:00,2.38084,2.38084,2.38064,2.38081,30600000.0
2006-12-14 14:33:00,2.38074,2.38074,2.38039,2.3805,31600000.0
2006-12-14 14:34:00,2.38057,2.38057,2.38008,2.38011,16300000.0
2006-12-14 14:35:00,2.37996,2.38007,2.37992,2.37997,32800000.0
2006-12-14 14:36:00,2.38007,2.38021,2.37999,2.3801,24400000.0
2006-12-14 14:37:00,2.37987,2.37987,2.3796,2.3796,23800000.0
2006-12-14 14:38:00,2.37965,2.38,2.37965,2.37973,38500000.0
2006-12-14 14:39:00,2.37976,2.37991,2.3795,2.37969,50100000.0
2006-12-14 14:40:00,2.37997,2.38004,2.37963,2.37998,54400000.0
2006-12-14 14:41:00,2.37982,2.38004,2.37982,2.37993,40200000.0
2006-12-14 14:42:00,2.38007,2.38038,2.38007,2.38025,38700000.0
2006-12-14 14:43:00,2.38009,2.38026,2.38002,2.38016,34100000.0
2006-12-14 14:44:00,2.38037,2.38066,2.38037,2.38064,32500001.0
2006-12-14 14:45:00,2.38059,2.38078,2.38048,2.38053,48600000.0
2006-12-14 14:46:00,2.38066,2.38077,2.3805,2.3805,46000001.0
2006-12-14 14:47:00,2.38054,2.38059,2.38042,2.3805,35200000.0
2006-12-14 14:48:00,2.38046,2.3805,2.38037,2.3804,34300000.0
2006-12-14 14:49:00,2.38045,2.38053,2.38034,2.38046,23500000.0
2006-12-14 14:50:00,2.38053,2.38072,2.38053,2.38072,43800000.0
2006-12-14 14:51:00,2.38058,2.38063,2.38036,2.38036,23400000.0
2006-12-14 14:52:00,2.38045,2.3806,2.38021,2.38021,62500000.0
2006-12-14 14:53:00,2.3802,2.38049,2.38016,2.38026,62400000.0
2006-12-14 14:54:00,2.38006,2.38007,2.37983,2.37996,33400000.0
2006-12-14 14:55:00,2.37984,2.38005,2.37976,2.37977,58400000.0
2006-12-14 14:56:00,2.37984,2.38022,2.37974,2.38014,50600000.0
2006-12-14 14:57:00,2.38005,2.38028,2.37997,2.38013,38400000.0
2006-12-14 14:58:00,2.38006,2.38006,2.37947,2.37948,34000000.0
2006-12-14 14:59:00,2.37947,2.37976,2.37947,2.37961,40900000.0
2006-12-14 15:00:00,2.37951,2.37979,2.37948,2.37948,27500000.0
2006-12-14 15:01:00,2.37949,2.37966,2.37945,2.37952,26300000.0
2006-12-14 15:02:00,2.37954,2.37966,2.37943,2.3795,39900000.0
2006-12-14 15:03:00,2.37954,2.37956,2.37928,2.37935,49300000.0
2006-12-14 15:04:00,2.37938,2.37947,2.37926,2.3793,36900000.0
2006-12-14 15:05:00,2.37935,2.37976,2.37933,2.3795,45300000.0
2006-12-14 15:06:00,2.37919,2.37947,2.37913,2.37914,27900000.0
2006-12-14 15:07:00,2.37904,2.37926,2.37904,2.37916,33900000.0
2006-12-14 15:08:00,2.37913,2.37931,2.37904,2.37931,17300000.0
2006-12-14 15:09:00,2.37942,2.37977,2.37942,2.37969,15000000.0
2006-12-14 15:10:00,2.37958,2.37972,2.37948,2.37972,23000000.0
2006-12-14 15:11:00,2.37971,2.37977,2.37963,2.37977,18100000.0
2006-12-14 15:12:00,2.37988,2.38019,2.37988,2.38005,40400000.0
2006-12-14 15:13:00,2.38032,2.38032,2.38005,2.38005,18700000.0
2006-12-14 15:14:00,2.38021,2.38022,2.38011,2.38017,27100000.0
2006-12-14 15:15:00,2.38022,2.38041,2.38012,2.38038,31100000.0
2006-12-14 15:16:00,2.38052,2.38066,2.38035,2.38035,46100000.0
2006-12-14 15:17:00,2.38035,2.3804,2.38026,2.38026,17600000.0
2006-12-14 15:18:00,2.38026,2.38029,2.38023,2.38024,30700000.0
2006-12-14 15:19:00,2.38022,2.38038,2.38018,2.38018,56000000.0
2006-12-14 15:20:00,2.38008,2.38011,2.37994,2.37994,35500000.0
2006-12-14 15:21:00,2.37995,2.38027,2.37964,2.38027,45900000.0
2006-12-14 15:22:00,2.38005,2.38072,2.38005,2.38072,36100000.0
2006-12-14 15:23:00,2.38053,2.38053,2.38027,2.38027,38900000.0
2006-12-14 15:24:00,2.38038,2.38065,2.38022,2.38046,28300000.0
2006-12-14 15:25:00,2.3805,2.38086,2.38049,2.38075,61500000.0
2006-12-14 15:26:00,2.38071,2.38074,2.38052,2.38061,22000000.0
2006-12-14 15:27:00,2.38065,2.38092,2.38061,2.38087,37600000.0
2006-12-14 15:28:00,2.38086,2.38098,2.38059,2.38084,46199999.0
2006-12-14 15:29:00,2.38042,2.38092,2.38014,2.38054,35500000.0
2006-12-14 15:30:00,2.37953,2.38056,2.37943,2.38056,47200000.0
2006-12-14 15:31:00,2.38121,2.38157,2.38121,2.38131,25000000.0
2006-12-14 15:32:00,2.38127,2.38139,2.38106,2.38128,30200000.0
2006-12-14 15:33:00,2.38119,2.38142,2.38106,2.38107,55700000.0
2006-12-14 15:34:00,2.38131,2.38141,2.38087,2.38087,24600000.0
2006-12-14 15:35:00,2.3809,2.38138,2.38087,2.38117,33000000.0
2006-12-14 15:36:00,2.38146,2.3815,2.38086,2.38086,40600000.0
2006-12-14 15:37:00,2.38103,2.38105,2.38081,2.38088,26400000.0
2006-12-14 15:38:00,2.38115,2.38134,2.3811,2.38133,40300000.0
2006-12-14 15:39:00,2.38135,2.3814,2.38103,2.38108,40900000.0
2006-12-14 15:40:00,2.38101,2.38101,2.38053,2.38062,34600000.0
2006-12-14 15:41:00,2.38055,2.38076,2.38046,2.38069,24700000.0
2006-12-14 15:42:00,2.38064,2.38112,2.38064,2.38112,32000000.0
2006-12-14 15:43:00,2.38108,2.38141,2.38108,2.3813,40700000.0
2006-12-14 15:44:00,2.38119,2.38135,2.38108,2.3812,39500000.0
2006-12-14 15:45:00,2.38143,2.3816,2.38127,2.38127,26600000.0
2006-12-14 15:46:00,2.38133,2.38158,2.38131,2.38131,39200000.0
2006-12-14 15:47:00,2.38134,2.38156,2.38106,2.38113,45800000.0
2006-12-14 15:48:00,2.38103,2.38143,2.38091,2.38139,48300000.0
2006-12-14 15:49:00,2.3815,2.3815,2.38117,2.38128,43000000.0
2006-12-14 15:50:00,2.38145,2.38149,2.38134,2.38143,40500000.0
2006-12-14 15:51:00,2.3813,2.38139,2.38113,2.38122,34600000.0
2006-12-14 15:52:00,2.38129,2.38131,2.38101,2.38131,33200000.0
2006-12-14 15:53:00,2.38114,2.38121,2.381,2.38121,40400000.0
2006-12-14 15:54:00,2.38121,2.38137,2.38113,2.38113,31000000.0
2006-12-14 15:55:00,2.38112,2.38123,2.3811,2.38114,45100001.0
2006-12-14 15:56:00,2.38105,2.3813,2.38105,2.38126,26700000.0
2006-12-14 15:57:00,2.38145,2.38145,2.3812,2.38136,41900000.0
2006-12-14 15:58:00,2.38128,2.38128,2.38087,2.38099,28400000.0
2006-12-14 15:59:00,2.38065,2.38065,2.38027,2.38048,20000000.0
2006-12-14 16:00:00,2.38032,2.38074,2.38021,2.38074,31000000.0
2006-12-14 16:01:00,2.38064,2.38072,2.3805,2.38067,43100000.0
2006-12-14 16:02:00,2.38059,2.38059,2.38022,2.38022,30500000.0
2006-12-14 16:03:00,2.3803,2.3804,2.37961,2.37961,27100000.0
2006-12-14 16:04:00,2.37964,2.37991,2.37948,2.37954,40800000.0
2006-12-14 16:05:00,2.37953,2.37988,2.3794,2.37974,39400000.0
2006-12-14 16:06:00,2.37976,2.38026,2.37976,2.38012,28500000.0
2006-12-14 16:07:00,2.38014,2.38018,2.37986,2.37994,47300000.0
2006-12-14 16:08:00,2.38004,2.38044,2.38004,2.3803,45800000.0
2006-12-14 16:09:00,2.38037,2.38072,2.38037,2.38068,43800000.0
2006-12-14 16:10:00,2.38068,2.38093,2.38067,2.38093,37300000.0
2006-12-14 16:11:00,2.38092,2.38092,2.38053,2.38063,28600000.0
2006-12-14 16:12:00,2.38048,2.3808,2.38048,2.38062,52999999.0
2006-12-14 16:13:00,2.38049,2.38049,2.38024,2.38044,32800000.0
2006-12-14 16:14:00,2.38053,2.3806,2.38036,2.38041,51600000.0
2006-12-14 16:15:00,2.38065,2.38065,2.38011,2.38029,18100000.0
2006-12-14 16:16:00,2.38036,2.38036,2.38007,2.38007,30000000.0
2006-12-14 16:17:00,2.38016,2.38016,2.3798,2.38008,35300000.0
2006-12-14 16:18:00,2.3801,2.3805,2.3801,2.38032,20400000.0
2006-12-14 16:19:00,2.38032,2.38043,2.38018,2.38031,24500000.0
2006-12-14 16:20:00,2.38051,2.38057,2.38041,2.38057,41000000.0
2006-12-14 16:21:00,2.38068,2.38068,2.38019,2.38019,18200000.0
2006-12-14 16:22:00,2.38026,2.38049,2.38023,2.38023,25900000.0
2006-12-14 16:23:00,2.38011,2.38033,2.38004,2.38011,33500000.0
2006-12-14 16:24:00,2.38013,2.38042,2.3801,2.38034,43600000.0
2006-12-14 16:25:00,2.38046,2.38046,2.38007,2.38019,17900000.0
2006-12-14 16:26:00,2.38004,2.38014,2.37993,2.38,44700000.0
2006-12-14 16:27:00,2.37994,2.37996,2.37978,2.37978,33400000.0
2006-12-14 16:28:00,2.37988,2.37988,2.37968,2.37987,53700000.0
2006-12-14 16:29:00,2.37976,2.37997,2.37969,2.37979,39800000.0
2006-12-14 16:30:00,2.37975,2.38005,2.37975,2.37997,34500000.0
2006-12-14 16:31:00,2.37998,2.38017,2.3799,2.37994,44800000.0
2006-12-14 16:32:00,2.37992,2.37992,2.37955,2.37958,30200000.0
2006-12-14 16:33:00,2.37974,2.37987,2.37958,2.37972,22000000.0
2006-12-14 16:34:00,2.37971,2.37987,2.37971,2.37981,29700000.0
2006-12-14 16:35:00,2.37977,2.37988,2.37954,2.37969,49800000.0
2006-12-14 16:36:00,2.37954,2.37964,2.37944,2.3796,36300000.0
2006-12-14 16:37:00,2.37961,2.37962,2.37937,2.3795,30800000.0
2006-12-14 16:38:00,2.37937,2.37949,2.37933,2.37948,56400000.0
2006-12-14 16:39:00,2.37964,2.37994,2.37964,2.37994,27900000.0
2006-12-14 16:40:00,2.38005,2.38005,2.37964,2.37976,27500000.0
2006-12-14 16:41:00,2.37982,2.37982,2.37956,2.37961,39300000.0
2006-12-14 16:42:00,2.37964,2.37968,2.37939,2.37957,60800000.0
2006-12-14 16:43:00,2.37968,2.37968,2.37935,2.3796,25800000.0
2006-12-14 16:44:00,2.37943,2.37956,2.37938,2.37941,39200000.0
2006-12-14 16:45:00,2.37938,2.37985,2.37938,2.37985,26400000.0
2006-12-14 16:46:00,2.3798,2.3798,2.37941,2.3795,40800000.0
2006-12-14 16:47:00,2.37958,2.37987,2.37953,2.37987,44000000.0
2006-12-14 16:48:00,2.37975,2.3798,2.37962,2.37978,8800000.0
2006-12-14 16:49:00,2.37986,2.37986,2.37957,2.37964,20700000.0
2006-12-14 16:50:00,2.37944,2.37962,2.37944,2.37962,43400000.0
2006-12-14 16:51:00,2.37951,2.37961,2.37919,2.3793,42700000.0
2006-12-14 16:52:00,2.37925,2.3795,2.37914,2.3795,27900000.0
2006-12-14 16:53:00,2.37909,2.37921,2.37901,2.37911,31400000.0
2006-12-14 16:54:00,2.37914,2.37918,2.37884,2.37918,40000000.0
2006-12-14 16:55:00,2.37911,2.37958,2.37906,2.37958,26200000.0
2006-12-14 16:56:00,2.37976,2.37988,2.37967,2.37968,32600000.0
2006-12-14 16:57:00,2.37942,2.37964,2.3792,2.37929,40200000.0
2006-12-14 16:58:00,2.3792,2.37926,2.37878,2.37878,45900000.0
2006-12-14 16:59:00,2.37882,2.3793,2.37882,2.37915,35200000.0
2006-12-14 17:00:00,2.37927,2.3795,2.3792,2.37947,64900000.0
2006-12-14 17:01:00,2.37963,2.37963,2.37941,2.37942,27700000.0
2006-12-14 17:02:00,2.37934,2.3795,2.37927,2.3795,31100000.0
2006-12-14 17:03:00,2.37966,2.37974,2.37946,2.37946,27800000.0
2006-12-14 17:04:00,2.37952,2.37963,2.3794,2.3795,47300000.0
2006-12-14 17:05:00,2.37949,2.3798,2.37949,2.3798,29200000.0
2006-12-14 17:06:00,2.37963,2.37963,2.3792,2.3793,42000000.0
2006-12-14 17:07:00,2.37934,2.37941,2.37906,2.37927,29800000.0
2006-12-14 17:08:00,2.37933,2.37941,2.37921,2.37925,39900000.0
2006-12-14 17:09:00,2.37936,2.37942,2.37895,2.37895,29100000.0
2006-12-14 17:10:00,2.37896,2.37928,2.37871,2.37928,53600000.0
2006-12-14 17:11:00,2.37932,2.37932,2.37883,2.37907,28000000.0
2006-12-14 17:12:00,2.3792,2.37958,2.37914,2.37958,28600000.0
2006-12-14 17:13:00,2.37977,2.37988,2.37961,2.37988,43500000.0
2006-12-14 17:14:00,2.37977,2.37977,2.37962,2.37973,20600000.0
2006-12-14 17:15:00,2.37964,2.37973,2.37949,2.37967,34800000.0
2006-12-14 17:16:00,2.3797,2.37972,2.37949,2.37949,31500000.0
2006-12-14 17:17:00,2.37956,2.37958,2.37941,2.37954,15400000.0
2006-12-14 17:18:00,2.37934,2.37934,2.3791,2.3792,15100000.0
2006-12-14 17:19:00,2.37952,2.37956,2.37939,2.37943,26500000.0
2006-12-14 17:20:00,2.37951,2.37979,2.37951,2.37977,29600000.0
2006-12-14 17:21:00,2.37957,2.37976,2.37918,2.37918,65800000.0
2006-12-14 17:22:00,2.37913,2.37957,2.37913,2.37931,28200000.0
2006-12-14 17:23:00,2.37936,2.37945,2.37914,2.37945,31000000.0
2006-12-14 17:24:00,2.37954,2.37975,2.37953,2.37953,25800000.0
2006-12-14 17:25:00,2.37939,2.37957,2.37936,2.37941,38100000.0
2006-12-14 17:26:00,2.37924,2.37976,2.37924,2.37976,31500000.0
2006-12-14 17:27:00,2.37963,2.38012,2.37934,2.37937,35500000.0
2006-12-14 17:28:00,2.37944,2.37944,2.37899,2.379,31700000.0
2006-12-14 17:29:00,2.37897,2.37938,2.37878,2.37919,32400000.0
2006-12-14 17:30:00,2.37925,2.37956,2.37915,2.37941,54400000.0
2006-12-14 17:31:00,2.37954,2.37993,2.37939,2.3797,40600000.0
2006-12-14 17:32:00,2.37985,2.38051,2.37985,2.38051,31900000.0
2006-12-14 17:33:00,2.38013,2.38093,2.38013,2.38093,29000000.0
2006-12-14 17:34:00,2.38084,2.38084,2.38057,2.38068,19800000.0
2006-12-14 17:35:00,2.38062,2.3808,2.38034,2.3806,41700000.0
2006-12-14 17:36:00,2.38048,2.38101,2.38047,2.38101,23000000.0
2006-12-14 17:37:00,2.38091,2.38091,2.38057,2.38057,16100000.0
2006-12-14 17:38:00,2.38069,2.38088,2.38047,2.38085,66900000.0
2006-12-14 17:39:00,2.38112,2.38122,2.381,2.38108,39100000.0
2006-12-14 17:40:00,2.38126,2.38136,2.381,2.38113,23200000.0
2006-12-14 17:41:00,2.38099,2.38136,2.38094,2.3812,27000000.0
2006-12-14 17:42:00,2.38104,2.38134,2.38104,2.38114,35300000.0
2006-12-14 17:43:00,2.38106,2.38126,2.38092,2.38109,17400000.0
2006-12-14 17:44:00,2.38087,2.38089,2.38058,2.3807,51000000.0
2006-12-14 17:45:00,2.38061,2.38084,2.38061,2.38075,28600000.0
2006-12-14 17:46:00,2.3809,2.38147,2.38081,2.38135,52500001.0
2006-12-14 17:47:00,2.38142,2.38165,2.38128,2.38153,28700000.0
2006-12-14 17:48:00,2.38164,2.38164,2.38154,2.38154,19100000.0
2006-12-14 17:49:00,2.38139,2.38167,2.38139,2.3815,32600000.0
2006-12-14 17:50:00,2.38157,2.38177,2.38121,2.38129,42300000.0
2006-12-14 17:51:00,2.38104,2.38121,2.38093,2.38109,23400000.0
2006-12-14 17:52:00,2.3813,2.38135,2.38089,2.38091,28600000.0
2006-12-14 17:53:00,2.38085,2.38087,2.38062,2.38073,48000001.0
2006-12-14 17:54:00,2.38062,2.38098,2.38062,2.38087,22500000.0
2006-12-14 17:55:00,2.38081,2.38121,2.38081,2.38102,33200000.0
2006-12-14 17:56:00,2.38114,2.38118,2.38102,2.38102,26700000.0
2006-12-14 17:57:00,2.38105,2.38124,2.38078,2.3808,29100000.0
2006-12-14 17:58:00,2.3809,2.38133,2.38086,2.38133,34600000.0
2006-12-14 17:59:00,2.38129,2.38187,2.38129,2.38176,40600000.0
2006-12-14 18:00:00,2.38154,2.38179,2.38143,2.38145,41300000.0
2006-12-14 18:01:00,2.38135,2.38199,2.38135,2.3817,294600000.0
2006-12-14 18:02:00,2.38166,2.38198,2.38153,2.38154,312600000.0
2006-12-14 18:03:00,2.38151,2.38187,2.38127,2.38127,465100000.0
2006-12-14 18:04:00,2.38128,2.3818,2.38128,2.38159,277100000.0
2006-12-14 18:05:00,2.38182,2.38214,2.38162,2.38179,204900000.0
2006-12-14 18:06:00,2.38174,2.38195,2.38124,2.38145,358100000.0
2006-12-14 18:07:00,2.38148,2.3818,2.38139,2.3818,362700001.0
2006-12-14 18:08:00,2.3816,2.38204,2.38149,2.3818,399000000.0
2006-12-14 18:09:00,2.38183,2.38201,2.38175,2.38192,309599999.0
2006-12-14 18:10:00,2.38182,2.38182,2.38153,2.3817,279400000.0
2006-12-14 18:11:00,2.38168,2.38172,2.38138,2.38151,265800000.0
2006-12-14 18:12:00,2.38129,2.38142,2.38099,2.38114,202400002.0
2006-12-14 18:13:00,2.38106,2.3812,2.38086,2.38098,167199999.0
2006-12-14 18:14:00,2.38116,2.38122,2.38085,2.38085,266600000.0
2006-12-14 18:15:00,2.38098,2.38136,2.38097,2.38097,343699999.0
2006-12-14 18:16:00,2.38115,2.3814,2.38094,2.38112,367700000.0
2006-12-14 18:17:00,2.38118,2.38125,2.38065,2.38098,220700000.0
2006-12-14 18:18:00,2.38116,2.38142,2.38084,2.38117,163200000.0
2006-12-14 18:19:00,2.38121,2.3814,2.38112,2.3812,242600000.0
2006-12-14 18:20:00,2.38146,2.38159,2.38098,2.38141,218700001.0
2006-12-14 18:21:00,2.38152,2.38163,2.38119,2.38137,270100000.0
2006-12-14 18:22:00,2.38139,2.38172,2.38135,2.38172,222300001.0
2006-12-14 18:23:00,2.38172,2.38172,2.38112,2.38147,317900001.0
2006-12-14 18:24:00,2.3814,2.3815,2.38111,2.38138,356700001.0
2006-12-14 18:25:00,2.38141,2.38177,2.38115,2.38165,301400000.0
2006-12-14 18:26:00,2.38172,2.38193,2.3816,2.38167,341300000.0
2006-12-14 18:27:00,2.38152,2.38178,2.38143,2.38159,262400000.0
2006-12-14 18:28:00,2.38157,2.38166,2.38118,2.38132,156600000.0
2006-12-14 18:29:00,2.38126,2.38148,2.38097,2.38126,199900000.0
2006-12-14 18:30:00,2.3812,2.38158,2.38112,2.38134,231800000.0
2006-12-14 18:31:00,2.38155,2.38166,2.38143,2.38148,169700000.0
2006-12-14 18:32:00,2.38142,2.38142,2.38103,2.38116,167500001.0
2006-12-14 18:33:00,2.38094,2.38144,2.38094,2.38118,295900000.0
2006-12-14 18:34:00,2.38121,2.3813,2.38089,2.38093,420200001.0
2006-12-14 18:35:00,2.38092,2.38092,2.3805,2.38068,190800000.0
2006-12-14 18:36:00,2.38067,2.38074,2.38052,2.38073,100699999.0
2006-12-14 18:37:00,2.38082,2.38101,2.38075,2.38101,86200000.0
2006-12-14 18:38:00,2.38077,2.38097,2.38077,2.38096,96600000.0
2006-12-14 18:39:00,2.38097,2.38123,2.38096,2.38096,195400000.0
2006-12-14 18:40:00,2.38107,2.38119,2.38088,2.38096,241400000.0
2006-12-14 18:41:00,2.38097,2.38113,2.38096,2.38101,160500000.0
2006-12-14 18:42:00,2.38112,2.38116,2.38073,2.38093,93400000.0
2006-12-14 18:43:00,2.38083,2.38088,2.38063,2.38082,64000000.0
2006-12-14 18:44:00,2.381,2.38121,2.38086,2.38086,126100000.0
2006-12-14 18:45:00,2.38103,2.38136,2.38103,2.38117,119600000.0
2006-12-14 18:46:00,2.38109,2.38114,2.38082,2.3809,49700000.0
2006-12-14 18:47:00,2.381,2.38116,2.38079,2.38116,18900000.0
2006-12-14 18:48:00,2.38096,2.38121,2.3809,2.38117,101300000.0
2006-12-14 18:49:00,2.38122,2.38144,2.38105,2.38144,35600000.0
2006-12-14 18:50:00,2.38134,2.38134,2.38112,2.38126,53000000.0
2006-12-14 18:51:00,2.38123,2.38132,2.38104,2.38119,163900001.0
2006-12-14 18:52:00,2.38109,2.38135,2.38075,2.38112,187900000.0
2006-12-14 18:53:00,2.38118,2.38155,2.38109,2.38123,123200000.0
2006-12-14 18:54:00,2.38112,2.38117,2.38079,2.38094,126700000.0
2006-12-14 18:55:00,2.3808,2.38101,2.38054,2.38054,131400000.0
2006-12-14 18:56:00,2.3807,2.38089,2.38067,2.38079,53500000.0
2006-12-14 18:57:00,2.38088,2.38123,2.38084,2.38104,82700000.0
2006-12-14 18:58:00,2.38115,2.38122,2.3809,2.38097,233200000.0
2006-12-14 18:59:00,2.381,2.38195,2.381,2.38195,214500000.0
2006-12-14 19:00:00,2.38206,2.38218,2.38182,2.38189,77700000.0
2006-12-14 19:01:00,2.38173,2.38185,2.38164,2.38164,28600000.0
2006-12-14 19:02:00,2.38166,2.38212,2.38166,2.38212,166100001.0
2006-12-14 19:03:00,2.38211,2.38232,2.38178,2.38178,91600000.0
2006-12-14 19:04:00,2.38184,2.38207,2.38183,2.38198,32500000.0
2006-12-14 19:05:00,2.38204,2.38222,2.38203,2.38209,47900000.0
2006-12-14 19:06:00,2.38205,2.38238,2.382,2.3821,217700000.0
2006-12-14 19:07:00,2.38199,2.38214,2.38171,2.38195,117700000.0
2006-12-14 19:08:00,2.3822,2.3822,2.382,2.38208,218800000.0
2006-12-14 19:09:00,2.38208,2.38224,2.38199,2.38205,137100000.0
2006-12-14 19:10:00,2.3821,2.38222,2.38199,2.38207,84700000.0
2006-12-14 19:11:00,2.38198,2.382,2.3817,2.3817,47900000.0
2006-12-14 19:12:00,2.38157,2.38178,2.38138,2.38178,26400000.0
2006-12-14 19:13:00,2.3818,2.3818,2.38148,2.38148,147400001.0
2006-12-14 19:14:00,2.3815,2.3815,2.38139,2.38143,113300000.0
2006-12-14 19:15:00,2.38144,2.38161,2.38131,2.3816,141400000.0
2006-12-14 19:16:00,2.38177,2.38186,2.38145,2.3815,21500000.0
2006-12-14 19:17:00,2.38159,2.38184,2.38157,2.38157,81800000.0
2006-12-14 19:18:00,2.38157,2.38181,2.38151,2.38181,112400000.0
2006-12-14 19:19:00,2.38189,2.38208,2.38182,2.38184,101900000.0
2006-12-14 19:20:00,2.38191,2.38191,2.3816,2.38164,137300000.0
2006-12-14 19:21:00,2.38155,2.38177,2.38139,2.38177,114000000.0
2006-12-14 19:22:00,2.38191,2.38226,2.38191,2.38203,56000000.0
2006-12-14 19:23:00,2.38168,2.38191,2.38155,2.38157,208600001.0
2006-12-14 19:24:00,2.38161,2.3817,2.38158,2.38169,99300000.0
2006-12-14 19:25:00,2.38166,2.38185,2.38165,2.38171,73500000.0
2006-12-14 19:26:00,2.38173,2.38177,2.38157,2.38157,167400000.0
2006-12-14 19:27:00,2.38154,2.38177,2.38154,2.38162,137599999.0
2006-12-14 19:28:00,2.38167,2.38191,2.38167,2.38174,70300000.0
2006-12-14 19:29:00,2.38181,2.38206,2.38173,2.382,111300000.0
2006-12-14 19:30:00,2.38215,2.3823,2.38191,2.38227,167800000.0
2006-12-14 19:31:00,2.38223,2.38233,2.38206,2.38233,64100000.0
2006-12-14 19:32:00,2.38231,2.38232,2.3819,2.38212,145400000.0
2006-12-14 19:33:00,2.38213,2.38235,2.38196,2.38223,53100000.0
2006-12-14 19:34:00,2.38224,2.38229,2.38183,2.38222,112400000.0
2006-12-14 19:35:00,2.38228,2.38244,2.38218,2.38226,130400000.0
2006-12-14 19:36:00,2.38223,2.38234,2.38215,2.38215,137400000.0
2006-12-14 19:37:00,2.3823,2.38244,2.38224,2.38244,47700000.0
2006-12-14 19:38:00,2.38237,2.38244,2.38226,2.38237,17000000.0
2006-12-14 19:39:00,2.38237,2.38237,2.38224,2.38229,39200000.0
2006-12-14 19:40:00,2.38228,2.38238,2.38225,2.38225,95200000.0
2006-12-14 19:41:00,2.38211,2.38212,2.38185,2.38195,70900000.0
2006-12-14 19:42:00,2.38196,2.38202,2.38164,2.38167,101600000.0
2006-12-14 19:43:00,2.38174,2.38206,2.38166,2.38166,28100000.0
2006-12-14 19:44:00,2.3816,2.38183,2.3816,2.3817,95299999.0
2006-12-14 19:45:00,2.38154,2.38157,2.38127,2.38157,63800000.0
2006-12-14 19:46:00,2.38183,2.38183,2.38138,2.38161,94200000.0
2006-12-14 19:47:00,2.38163,2.38196,2.38162,2.38196,28400000.0
2006-12-14 19:48:00,2.3819,2.38216,2.38163,2.38183,90199998.0
2006-12-14 19:49:00,2.38203,2.38232,2.38188,2.3819,98200000.0
2006-12-14 19:50:00,2.38186,2.38186,2.38156,2.38158,75000000.0
2006-12-14 19:51:00,2.38162,2.38178,2.38158,2.38169,103600001.0
2006-12-14 19:52:00,2.38161,2.38161,2.38106,2.38123,48200000.0
2006-12-14 19:53:00,2.38122,2.38131,2.38118,2.38118,24400000.0
2006-12-14 19:54:00,2.3813,2.38138,2.3811,2.38123,81599999.0
2006-12-14 19:55:00,2.38124,2.38128,2.38124,2.38128,32500000.0
2006-12-14 19:56:00,2.38159,2.38159,2.38128,2.38128,57900000.0
2006-12-14 19:57:00,2.38125,2.38126,2.38113,2.38113,110300000.0
2006-12-14 19:58:00,2.38105,2.38113,2.38097,2.38103,147200000.0
2006-12-14 19:59:00,2.38103,2.38108,2.38091,2.38105,132100000.0
2006-12-14 20:00:00,2.38108,2.38119,2.38098,2.38118,91100000.0
2006-12-14 20:01:00,2.38114,2.38122,2.3809,2.38112,99900000.0
2006-12-14 20:02:00,2.38104,2.38118,2.3809,2.38097,63800000.0
2006-12-14 20:03:00,2.3809,2.38116,2.3809,2.38116,9000000.0
2006-12-14 20:04:00,2.38116,2.38125,2.38116,2.38118,28400000.0
2006-12-14 20:05:00,2.38118,2.38152,2.38117,2.38117,32600000.0
2006-12-14 20:06:00,2.38105,2.38117,2.38094,2.38101,56800000.0
2006-12-14 20:07:00,2.38119,2.38124,2.38114,2.38123,44000000.0
2006-12-14 20:08:00,2.38122,2.38126,2.38103,2.38103,86500000.0
2006-12-14 20:09:00,2.3811,2.3811,2.38105,2.38105,32000000.0
2006-12-14 20:10:00,2.38124,2.38127,2.38119,2.38127,44900000.0
2006-12-14 20:11:00,2.38129,2.38139,2.38116,2.38116,78100000.0
2006-12-14 20:12:00,2.38113,2.38168,2.38113,2.38127,192300001.0
2006-12-14 20:13:00,2.38112,2.38114,2.38094,2.38107,153700000.0
2006-12-14 20:14:00,2.3811,2.38112,2.38095,2.38095,87100000.0
2006-12-14 20:15:00,2.38104,2.38125,2.38102,2.38113,235999999.0
2006-12-14 20:16:00,2.38113,2.38116,2.38087,2.38096,152100000.0
2006-12-14 20:17:00,2.38086,2.38087,2.38072,2.38072,31800000.0
2006-12-14 20:18:00,2.3808,2.38106,2.3808,2.381,64600000.0
2006-12-14 20:19:00,2.38105,2.38121,2.3809,2.38092,150000000.0
2006-12-14 20:20:00,2.38091,2.38113,2.38082,2.38094,197900000.0
2006-12-14 20:21:00,2.3809,2.38101,2.38084,2.381,128500001.0
2006-12-14 20:22:00,2.38103,2.38106,2.38078,2.38092,78800000.0
2006-12-14 20:23:00,2.3809,2.38102,2.38073,2.3809,168900000.0
2006-12-14 20:24:00,2.38083,2.38095,2.38074,2.38074,37300000.0
2006-12-14 20:25:00,2.38061,2.38069,2.38049,2.38054,182300000.0
2006-12-14 20:26:00,2.3807,2.38106,2.3805,2.38099,187999999.0
2006-12-14 20:27:00,2.381,2.38102,2.38057,2.38091,92900000.0
2006-12-14 20:28:00,2.38087,2.38094,2.38074,2.38074,200800000.0
2006-12-14 20:29:00,2.3809,2.38115,2.38073,2.38087,150000000.0
2006-12-14 20:30:00,2.38088,2.38111,2.38075,2.381,342400000.0
2006-12-14 20:31:00,2.38106,2.38132,2.38105,2.38119,231500000.0
2006-12-14 20:32:00,2.3812,2.3812,2.38075,2.38118,373700000.0
2006-12-14 20:33:00,2.38115,2.38115,2.38086,2.381,77000000.0
2006-12-14 20:34:00,2.38096,2.38109,2.3807,2.38109,81200000.0
2006-12-14 20:35:00,2.38127,2.38129,2.38111,2.38114,52800000.0
2006-12-14 20:36:00,2.38107,2.38123,2.38096,2.38113,63300000.0
2006-12-14 20:37:00,2.38109,2.3812,2.38097,2.38098,94900000.0
2006-12-14 20:38:00,2.38107,2.3815,2.38097,2.3814,154699999.0
2006-12-14 20:39:00,2.3814,2.38147,2.38107,2.38132,97700000.0
2006-12-14 20:40:00,2.38144,2.38156,2.38118,2.3813,143900000.0
2006-12-14 20:41:00,2.38137,2.3815,2.38113,2.38127,103600000.0
2006-12-14 20:42:00,2.3813,2.38153,2.38111,2.3813,70400000.0
2006-12-14 20:43:00,2.3815,2.38165,2.38137,2.38137,101300000.0
2006-12-14 20:44:00,2.38152,2.38161,2.38136,2.38136,167700000.0
2006-12-14 20:45:00,2.38142,2.3816,2.3813,2.3816,83000000.0
2006-12-14 20:46:00,2.38154,2.38154,2.38128,2.38134,47800001.0
2006-12-14 20:47:00,2.38127,2.38142,2.38097,2.38115,130500000.0
2006-12-14 20:48:00,2.38116,2.38132,2.381,2.38109,219900000.0
2006-12-14 20:49:00,2.38113,2.38134,2.38112,2.38134,111100000.0
2006-12-14 20:50:00,2.38142,2.38173,2.38142,2.38153,148400000.0
2006-12-14 20:51:00,2.38135,2.38143,2.38116,2.38135,114600000.0
2006-12-14 20:52:00,2.3814,2.38163,2.38128,2.38138,165700000.0
2006-12-14 20:53:00,2.38139,2.38159,2.38122,2.38131,210700000.0
2006-12-14 20:54:00,2.38128,2.38131,2.38109,2.3811,163500000.0
2006-12-14 20:55:00,2.38129,2.38149,2.38125,2.38131,44600000.0
2006-12-14 20:56:00,2.38131,2.38135,2.38102,2.38102,197500000.0
2006-12-14 20:57:00,2.38102,2.38116,2.38085,2.38112,349000000.0
2006-12-14 20:58:00,2.3812,2.38121,2.38087,2.38103,224399999.0
2006-12-14 20:59:00,2.38103,2.38105,2.38076,2.38105,235100000.0
2006-12-14 21:00:00,2.38091,2.38091,2.38065,2.38068,261600000.0
2006-12-14 21:01:00,2.38076,2.38102,2.38072,2.38089,317800000.0
2006-12-14 21:02:00,2.38095,2.38095,2.3807,2.3807,98900000.0
2006-12-14 21:03:00,2.38074,2.38095,2.38071,2.38082,86500000.0
2006-12-14 21:04:00,2.38081,2.38081,2.38059,2.38067,75200000.0
2006-12-14 21:05:00,2.38059,2.38071,2.38047,2.38065,61100000.0
2006-12-14 21:06:00,2.38061,2.38061,2.38041,2.38047,56700000.0
2006-12-14 21:07:00,2.38047,2.38049,2.38029,2.38039,35900000.0
2006-12-14 21:08:00,2.38043,2.3806,2.38035,2.3805,40600000.0
2006-12-14 21:09:00,2.38052,2.38065,2.38042,2.38065,24300000.0
2006-12-14 21:10:00,2.38065,2.38078,2.38065,2.38072,110000000.0
2006-12-14 21:11:00,2.38072,2.38085,2.38059,2.38085,122300000.0
2006-12-14 21:12:00,2.3808,2.3808,2.38059,2.38072,49500000.0
2006-12-14 21:13:00,2.38058,2.38065,2.38026,2.38041,124400000.0
2006-12-14 21:14:00,2.38059,2.38075,2.3802,2.38064,142400000.0
2006-12-14 21:15:00,2.38072,2.38109,2.38072,2.38075,113100000.0
2006-12-14 21:16:00,2.38075,2.38077,2.38042,2.38077,83200000.0
2006-12-14 21:17:00,2.38075,2.38075,2.38038,2.38038,142100000.0
2006-12-14 21:18:00,2.38028,2.38057,2.38027,2.38057,108000000.0
2006-12-14 21:19:00,2.38062,2.38072,2.38058,2.38062,89900000.0
2006-12-14 21:20:00,2.38067,2.38093,2.3805,2.3805,239600000.0
2006-12-14 21:21:00,2.3804,2.38091,2.3804,2.38072,221600000.0
2006-12-14 21:22:00,2.38083,2.38088,2.38055,2.38058,137800000.0
2006-12-14 21:23:00,2.38064,2.38079,2.38062,2.38079,129599999.0
2006-12-14 21:24:00,2.38076,2.38076,2.38058,2.38067,67300000.0
2006-12-14 21:25:00,2.38061,2.38086,2.38056,2.38083,35300000.0
2006-12-14 21:26:00,2.38092,2.38092,2.38048,2.3807,26400000.0
2006-12-14 21:27:00,2.38079,2.38085,2.38042,2.38082,55500000.0
2006-12-14 21:28:00,2.3808,2.3808,2.38052,2.38052,86700000.0
2006-12-14 21:29:00,2.38052,2.38061,2.38046,2.38049,61000000.0
2006-12-14 21:30:00,2.38067,2.38067,2.38054,2.38058,31200000.0
2006-12-14 21:31:00,2.38061,2.38074,2.38056,2.38074,46700000.0
2006-12-14 21:32:00,2.3807,2.3807,2.38026,2.38029,210900000.0
2006-12-14 21:33:00,2.38011,2.38026,2.38009,2.38012,76200000.0
2006-12-14 21:34:00,2.38027,2.38052,2.38015,2.38015,137199999.0
2006-12-14 21:35:00,2.38016,2.38045,2.38016,2.3802,23200000.0
2006-12-14 21:36:00,2.38033,2.38043,2.38033,2.38034,22200000.0
2006-12-14 21:37:00,2.38023,2.38036,2.38012,2.38036,62700000.0
2006-12-14 21:38:00,2.38052,2.38079,2.38048,2.38058,96100000.0
2006-12-14 21:39:00,2.38051,2.38088,2.38051,2.38077,40300000.0
2006-12-14 21:40:00,2.38081,2.38112,2.38081,2.38098,28200000.0
2006-12-14 21:41:00,2.38086,2.38092,2.38064,2.38089,33000000.0
2006-12-14 21:42:00,2.38092,2.381,2.38067,2.38097,117500000.0
2006-12-14 21:43:00,2.38103,2.38152,2.38101,2.38131,88700000.0
2006-12-14 21:44:00,2.38144,2.38178,2.38126,2.3816,112300000.0
2006-12-14 21:45:00,2.38164,2.38183,2.38138,2.38164,112000001.0
2006-12-14 21:46:00,2.3816,2.38176,2.38141,2.38142,83000000.0
2006-12-14 21:47:00,2.38141,2.3818,2.38125,2.38132,120800000.0
2006-12-14 21:48:00,2.38129,2.38153,2.38129,2.38142,60200000.0
2006-12-14 21:49:00,2.38132,2.38149,2.38105,2.38147,78000000.0
2006-12-14 21:50:00,2.38167,2.38167,2.38119,2.38119,32300000.0
2006-12-14 21:51:00,2.38132,2.3816,2.38132,2.3816,38000001.0
2006-12-14 21:52:00,2.38163,2.38178,2.38155,2.38155,109100000.0
2006-12-14 21:53:00,2.38156,2.38183,2.38122,2.38122,55200000.0
2006-12-14 21:54:00,2.38122,2.3813,2.381,2.3811,25500000.0
2006-12-14 21:55:00,2.38121,2.38124,2.38093,2.38106,82200000.0
2006-12-14 21:56:00,2.38103,2.38113,2.38085,2.38095,61200000.0
2006-12-14 21:57:00,2.38096,2.38106,2.38096,2.381,21700000.0
2006-12-14 21:58:00,2.38084,2.38084,2.38017,2.38052,32400000.0
2006-12-14 21:59:00,2.38038,2.38064,2.37997,2.38064,202000000.0
2006-12-14 22:00:00,2.38045,2.38045,2.37987,2.3802,74300001.0
2006-12-14 22:01:00,2.38001,2.38018,2.37992,2.38,47200000.0
2006-12-14 22:02:00,2.37997,2.38014,2.37992,2.37994,102600000.0
2006-12-14 22:03:00,2.37998,2.38023,2.37988,2.3802,32500000.0
2006-12-14 22:04:00,2.38017,2.38026,2.38001,2.38013,87200000.0
2006-12-14 22:05:00,2.38016,2.38025,2.38009,2.38022,66300000.0
2006-12-14 22:06:00,2.38027,2.38027,2.38019,2.38019,40500000.0
2006-12-14 22:07:00,2.38013,2.38015,2.37993,2.38014,23900000.0
2006-12-14 22:08:00,2.38008,2.38008,2.37968,2.37968,16300000.0
2006-12-14 22:09:00,2.37967,2.37996,2.37967,2.37981,39100000.0
2006-12-14 22:10:00,2.37978,2.37978,2.37948,2.37976,48400000.0
2006-12-14 22:11:00,2.37989,2.37999,2.37989,2.37997,15600000.0
2006-12-14 22:12:00,2.37999,2.37999,2.37983,2.37992,79500000.0
2006-12-14 22:13:00,2.37994,2.37995,2.37956,2.37969,48400000.0
2006-12-14 22:14:00,2.37975,2.37981,2.37955,2.3798,52500000.0
2006-12-14 22:15:00,2.37973,2.38019,2.37967,2.38019,116600000.0
2006-12-14 22:16:00,2.38023,2.38023,2.37971,2.37971,121800000.0
2006-12-14 22:17:00,2.37977,2.37982,2.37965,2.37968,50800000.0
2006-12-14 22:18:00,2.3798,2.38,2.37974,2.37997,35800000.0
2006-12-14 22:19:00,2.37981,2.38017,2.37966,2.38009,64400001.0
2006-12-14 22:20:00,2.38021,2.38032,2.37999,2.38009,25800000.0
2006-12-14 22:21:00,2.38018,2.38037,2.38011,2.38034,36000000.0
2006-12-14 22:22:00,2.38033,2.38064,2.38019,2.3805,107200000.0
2006-12-14 22:23:00,2.38055,2.38085,2.3805,2.38069,102400000.0
2006-12-14 22:24:00,2.38067,2.38067,2.38052,2.38053,11400000.0
2006-12-14 22:25:00,2.38066,2.3807,2.38032,2.38057,49700000.0
2006-12-14 22:26:00,2.38056,2.38083,2.38056,2.38083,33900000.0
2006-12-14 22:27:00,2.38067,2.38083,2.38052,2.38052,34700000.0
2006-12-14 22:28:00,2.38053,2.38087,2.38046,2.38086,33800000.0
2006-12-14 22:29:00,2.38084,2.38101,2.38074,2.38099,149700000.0
2006-12-14 22:30:00,2.38101,2.38138,2.38092,2.38138,118700000.0
2006-12-14 22:31:00,2.38146,2.38146,2.3813,2.3813,20200000.0
2006-12-14 22:32:00,2.38175,2.38184,2.38145,2.38145,32800000.0
2006-12-14 22:33:00,2.38137,2.38149,2.3812,2.38145,42300000.0
2006-12-14 22:34:00,2.38155,2.38172,2.38151,2.38151,59800000.0
2006-12-14 22:35:00,2.38159,2.38159,2.38145,2.38145,33200000.0
2006-12-14 22:36:00,2.38142,2.38142,2.38123,2.38134,30800000.0
2006-12-14 22:37:00,2.38136,2.38153,2.38135,2.38136,42900000.0
2006-12-14 22:38:00,2.3814,2.38149,2.38133,2.38133,39800000.0
2006-12-14 22:39:00,2.38132,2.3815,2.38132,2.38147,22700000.0
2006-12-14 22:40:00,2.38142,2.38158,2.38138,2.38152,27800000.0
2006-12-14 22:41:00,2.38158,2.38169,2.38156,2.38165,41200000.0
2006-12-14 22:42:00,2.38165,2.38179,2.38126,2.38126,67500000.0
2006-12-14 22:43:00,2.38128,2.38154,2.38128,2.38137,132299998.0
2006-12-14 22:44:00,2.38134,2.38144,2.38122,2.3814,61400000.0
2006-12-14 22:45:00,2.38143,2.38144,2.38128,2.38128,64100000.0
2006-12-14 22:46:00,2.38139,2.38151,2.3813,2.38135,71000000.0
2006-12-14 22:47:00,2.38145,2.38159,2.38124,2.38159,20900000.0
2006-12-14 22:48:00,2.38154,2.38154,2.38126,2.3815,69700000.0
2006-12-14 22:49:00,2.38158,2.38188,2.38155,2.38168,89599999.0
2006-12-14 22:50:00,2.38149,2.38169,2.38149,2.38157,29300000.0
2006-12-14 22:51:00,2.38145,2.38186,2.38145,2.38164,82100000.0
2006-12-14 22:52:00,2.38167,2.38188,2.38167,2.38172,44100000.0
2006-12-14 22:53:00,2.38167,2.38167,2.38157,2.38157,13100000.0
2006-12-14 22:54:00,2.38148,2.38155,2.38142,2.38155,29800000.0
2006-12-14 22:55:00,2.38141,2.38189,2.3813,2.38187,37900000.0
2006-12-14 22:56:00,2.38202,2.38202,2.38172,2.3819,20300000.0
2006-12-14 22:57:00,2.38186,2.38202,2.38174,2.38176,41300000.0
2006-12-14 22:58:00,2.38149,2.38181,2.38149,2.38171,41100000.0
2006-12-14 22:59:00,2.38163,2.38169,2.38154,2.38169,33500000.0
2006-12-14 23:00:00,2.38168,2.38204,2.38168,2.38198,13600000.0
2006-12-14 23:01:00,2.38191,2.38221,2.38191,2.38203,27600000.0
2006-12-14 23:02:00,2.38209,2.38209,2.38194,2.38197,33300000.0
2006-12-14 23:03:00,2.3818,2.3818,2.3818,2.3818,7800000.0
2006-12-14 23:04:00,2.3817,2.38191,2.3817,2.38183,37600000.0
2006-12-14 23:05:00,2.38171,2.38192,2.38171,2.38188,12000000.0
2006-12-14 23:06:00,2.38179,2.3821,2.38179,2.38184,31800000.0
2006-12-14 23:07:00,2.38127,2.38146,2.38122,2.38131,24600000.0
2006-12-14 23:08:00,2.38145,2.38155,2.38121,2.38155,16800000.0
2006-12-14 23:09:00,2.38142,2.38167,2.38132,2.38141,34000000.0
2006-12-14 23:10:00,2.38126,2.38161,2.38126,2.38161,61600000.0
2006-12-14 23:11:00,2.38182,2.38187,2.38149,2.38149,44800000.0
2006-12-14 23:12:00,2.38166,2.38191,2.38161,2.38171,34200000.0
2006-12-14 23:13:00,2.38167,2.38167,2.38145,2.38145,27200000.0
2006-12-14 23:14:00,2.38133,2.38154,2.38129,2.38144,34200000.0
2006-12-14 23:15:00,2.38144,2.38165,2.38129,2.38165,24100000.0
2006-12-14 23:16:00,2.38132,2.38132,2.3811,2.38126,14200000.0
2006-12-14 23:17:00,2.38119,2.38119,2.38102,2.38107,33800000.0
2006-12-14 23:18:00,2.38101,2.38135,2.38095,2.38122,24000000.0
2006-12-14 23:19:00,2.38114,2.38141,2.38114,2.38131,16400000.0
2006-12-14 23:20:00,2.38134,2.38169,2.38134,2.38142,27800000.0
2006-12-14 23:21:00,2.3813,2.3813,2.38096,2.38125,24800000.0
2006-12-14 23:22:00,2.3814,2.38142,2.38137,2.3814,43500000.0
2006-12-14 23:23:00,2.38135,2.38139,2.38117,2.38137,15400000.0
2006-12-14 23:24:00,2.38149,2.38149,2.38126,2.38133,17200000.0
2006-12-14 23:25:00,2.38137,2.38145,2.38122,2.38124,44700000.0
2006-12-14 23:26:00,2.38126,2.38144,2.38122,2.38135,23000000.0
2006-12-14 23:27:00,2.38122,2.38141,2.38122,2.38127,30500000.0
2006-12-14 23:28:00,2.38121,2.38127,2.38111,2.3812,45800000.0
2006-12-14 23:29:00,2.38121,2.38145,2.38121,2.38145,18900000.0
2006-12-14 23:30:00,2.38137,2.38163,2.38137,2.38163,30400000.0
2006-12-14 23:31:00,2.38147,2.38147,2.38128,2.38128,14000000.0
2006-12-14 23:32:00,2.38136,2.3814,2.38106,2.3814,24000000.0
2006-12-14 23:33:00,2.38098,2.38154,2.3809,2.3812,55600000.0
2006-12-14 23:34:00,2.38148,2.38166,2.38144,2.38154,28400000.0
2006-12-14 23:35:00,2.38145,2.38164,2.38145,2.38162,49700000.0
2006-12-14 23:36:00,2.38141,2.38146,2.38126,2.38136,40500000.0
2006-12-14 23:37:00,2.38108,2.38133,2.38108,2.38129,16600000.0
2006-12-14 23:38:00,2.38134,2.38149,2.38113,2.38127,33600000.0
2006-12-14 23:39:00,2.38096,2.38136,2.38096,2.38126,39300000.0
2006-12-14 23:40:00,2.38143,2.38154,2.38096,2.38096,34600000.0
2006-12-14 23:41:00,2.38092,2.38095,2.3807,2.3807,34100000.0
2006-12-14 23:42:00,2.3808,2.38091,2.38076,2.38076,23000000.0
2006-12-14 23:43:00,2.38087,2.38102,2.3808,2.38101,33400000.0
2006-12-14 23:44:00,2.38122,2.38122,2.38116,2.38116,13500000.0
2006-12-14 23:45:00,2.38108,2.38118,2.38096,2.38103,19200000.0
2006-12-14 23:46:00,2.38103,2.3811,2.38095,2.3811,43500000.0
2006-12-14 23:47:00,2.38087,2.38157,2.38087,2.38157,44900000.0
2006-12-14 23:48:00,2.381,2.38107,2.38095,2.38107,22500000.0
2006-12-14 23:49:00,2.38087,2.38087,2.38078,2.38078,6400000.0
2006-12-14 23:50:00,2.38095,2.3811,2.38086,2.38095,39500000.0
2006-12-14 23:51:00,2.38101,2.38101,2.38075,2.38078,36300000.0
2006-12-14 23:52:00,2.3808,2.38091,2.38069,2.38069,30400000.0
2006-12-14 23:53:00,2.38059,2.38093,2.38059,2.38069,39000000.0
2006-12-14 23:54:00,2.38106,2.38108,2.38071,2.38082,28800000.0
2006-12-14 23:55:00,2.38079,2.38102,2.38065,2.38065,54600000.0
2006-12-14 23:56:00,2.38071,2.38074,2.38057,2.38057,30600000.0
2006-12-14 23:57:00,2.3805,2.38081,2.3805,2.38054,22400000.0
2006-12-14 23:58:00,2.38058,2.38058,2.3805,2.38058,13100000.0
2006-12-14 23:59:00,2.38046,2.3808,2.3804,2.38069,40100000.0
2006-12-15 00:00:00,2.38029,2.38045,2.38024,2.38038,36800000.0
2006-12-15 00:01:00,2.38044,2.38065,2.38033,2.3806,37300000.0
2006-12-15 00:02:00,2.38018,2.38047,2.38006,2.38006,42200000.0
2006-12-15 00:03:00,2.38017,2.38044,2.38007,2.38007,29400000.0
2006-12-15 00:04:00,2.38015,2.38041,2.38004,2.38041,31500000.0
2006-12-15 00:05:00,2.38036,2.38087,2.38036,2.38079,26900000.0
2006-12-15 00:06:00,2.3813,2.38135,2.38069,2.38085,30200000.0
2006-12-15 00:07:00,2.38078,2.38081,2.38066,2.38069,29200000.0
2006-12-15 00:08:00,2.38077,2.3808,2.38018,2.38034,36600000.0
2006-12-15 00:09:00,2.38077,2.38082,2.38031,2.38052,61100000.0
2006-12-15 00:10:00,2.38025,2.38025,2.37995,2.38005,23600000.0
2006-12-15 00:11:00,2.3801,2.3803,2.38008,2.38029,22300000.0
2006-12-15 00:12:00,2.38092,2.38116,2.38059,2.38071,32100000.0
2006-12-15 00:13:00,2.38084,2.38093,2.38057,2.38087,42800000.0
2006-12-15 00:14:00,2.38121,2.38127,2.3809,2.3809,56800000.0
2006-12-15 00:15:00,2.38084,2.38098,2.38071,2.38095,40100000.0
2006-12-15 00:16:00,2.38111,2.38115,2.38087,2.38103,37000000.0
2006-12-15 00:17:00,2.38092,2.38103,2.38071,2.38092,41800000.0
2006-12-15 00:18:00,2.38099,2.38099,2.3807,2.38071,36100000.0
2006-12-15 00:19:00,2.38092,2.38098,2.38082,2.38093,9200000.0
2006-12-15 00:20:00,2.38096,2.38103,2.38078,2.38083,30800000.0
2006-12-15 00:21:00,2.38092,2.3811,2.38071,2.38071,31400000.0
2006-12-15 00:22:00,2.38069,2.38099,2.38061,2.38082,38600000.0
2006-12-15 00:23:00,2.38068,2.38084,2.38064,2.38082,44700000.0
2006-12-15 00:24:00,2.38102,2.38102,2.38071,2.38071,42500000.0
2006-12-15 00:25:00,2.38089,2.38137,2.38089,2.38137,17900000.0
2006-12-15 00:26:00,2.38103,2.38127,2.38099,2.3811,29600000.0
2006-12-15 00:27:00,2.38106,2.38106,2.38083,2.38095,38600000.0
2006-12-15 00:28:00,2.38079,2.38079,2.38037,2.3805,12000000.0
2006-12-15 00:29:00,2.38056,2.38056,2.38045,2.38045,5200000.0
2006-12-15 00:30:00,2.38055,2.3806,2.38055,2.3806,8800000.0
2006-12-15 00:31:00,2.38076,2.38083,2.38063,2.38078,31300000.0
2006-12-15 00:32:00,2.38075,2.38077,2.38059,2.38065,34400000.0
2006-12-15 00:33:00,2.38076,2.38076,2.3805,2.38066,53700000.0
2006-12-15 00:34:00,2.38064,2.38083,2.38058,2.38058,35400000.0
2006-12-15 00:35:00,2.38064,2.3808,2.38046,2.38066,41900000.0
2006-12-15 00:36:00,2.38051,2.38064,2.38035,2.3804,57400000.0
2006-12-15 00:37:00,2.38038,2.38053,2.38032,2.38032,38300000.0
2006-12-15 00:38:00,2.38053,2.38062,2.3805,2.38062,17800000.0
2006-12-15 00:39:00,2.3807,2.38093,2.3807,2.38078,26400000.0
2006-12-15 00:40:00,2.38076,2.38094,2.38066,2.38077,39000000.0
2006-12-15 00:41:00,2.38098,2.38098,2.38055,2.3806,18600000.0
2006-12-15 00:42:00,2.38069,2.38089,2.3806,2.3806,50200000.0
2006-12-15 00:43:00,2.38074,2.38074,2.38019,2.3803,28900000.0
2006-12-15 00:44:00,2.38034,2.38077,2.38034,2.38077,32000000.0
2006-12-15 00:45:00,2.3807,2.38078,2.38043,2.38078,21500000.0
2006-12-15 00:46:00,2.38069,2.3808,2.38049,2.38049,41600000.0
2006-12-15 00:47:00,2.3806,2.38087,2.3806,2.38076,29500000.0
2006-12-15 00:48:00,2.38077,2.38101,2.38077,2.38101,17000000.0
2006-12-15 00:49:00,2.38097,2.38097,2.38074,2.38077,31100000.0
2006-12-15 00:50:00,2.38089,2.38096,2.38089,2.38096,12000000.0
2006-12-15 00:51:00,2.381,2.3811,2.3809,2.3811,35600000.0
2006-12-15 00:52:00,2.38098,2.38105,2.3809,2.3809,21400000.0
2006-12-15 00:53:00,2.38079,2.38088,2.38075,2.38078,46200000.0
2006-12-15 00:54:00,2.38074,2.38087,2.38071,2.38087,17500000.0
2006-12-15 00:55:00,2.38073,2.38106,2.38073,2.38076,27400000.0
2006-12-15 00:56:00,2.38071,2.38087,2.38046,2.38046,22800000.0
2006-12-15 00:57:00,2.3805,2.38069,2.38047,2.38069,23200000.0
2006-12-15 00:58:00,2.38051,2.38057,2.38025,2.38025,20400000.0
2006-12-15 00:59:00,2.38029,2.38035,2.38016,2.38029,41000000.0
2006-12-15 01:00:00,2.38039,2.38059,2.38033,2.38059,47500000.0
2006-12-15 01:01:00,2.38064,2.38074,2.38041,2.38074,30600000.0
2006-12-15 01:02:00,2.3803,2.38073,2.3803,2.38063,31100000.0
2006-12-15 01:03:00,2.38074,2.38074,2.38055,2.38056,23300000.0
2006-12-15 01:04:00,2.38063,2.38063,2.38035,2.38035,27700000.0
2006-12-15 01:05:00,2.38046,2.38046,2.38015,2.38022,20400000.0
2006-12-15 01:06:00,2.38024,2.38049,2.38024,2.38047,31300000.0
2006-12-15 01:07:00,2.38039,2.38062,2.38034,2.38049,55500000.0
2006-12-15 01:08:00,2.38032,2.38032,2.38002,2.38002,18800000.0
2006-12-15 01:09:00,2.38004,2.38045,2.38004,2.38024,27600000.0
2006-12-15 01:10:00,2.38048,2.38065,2.38047,2.38055,35000000.0
2006-12-15 01:11:00,2.38041,2.38051,2.38041,2.38045,10000000.0
2006-12-15 01:12:00,2.38046,2.38063,2.38046,2.38053,22100000.0
2006-12-15 01:13:00,2.38042,2.38053,2.38042,2.38052,27500000.0
2006-12-15 01:14:00,2.38023,2.38043,2.37997,2.3802,29800000.0
2006-12-15 01:15:00,2.38044,2.38055,2.38041,2.38053,12000000.0
2006-12-15 01:16:00,2.3805,2.3805,2.3799,2.3799,23800000.0
2006-12-15 01:17:00,2.37992,2.38049,2.37992,2.38016,38200000.0
2006-12-15 01:18:00,2.38019,2.38046,2.38019,2.38046,39600000.0
2006-12-15 01:19:00,2.38043,2.38043,2.38006,2.38017,28600000.0
2006-12-15 01:20:00,2.37998,2.38026,2.37998,2.38024,54000000.0
2006-12-15 01:21:00,2.38025,2.38034,2.38013,2.38022,37400000.0
2006-12-15 01:22:00,2.38016,2.38027,2.38004,2.38005,19200000.0
2006-12-15 01:23:00,2.38001,2.38034,2.38001,2.38034,22900000.0
2006-12-15 01:24:00,2.38032,2.38032,2.37997,2.3803,36000000.0
2006-12-15 01:25:00,2.38019,2.3804,2.37991,2.38016,29800000.0
2006-12-15 01:26:00,2.3802,2.38035,2.37972,2.37972,28700000.0
2006-12-15 01:27:00,2.37964,2.38005,2.37964,2.37989,45900000.0
2006-12-15 01:28:00,2.37986,2.38011,2.37977,2.37989,63100000.0
2006-12-15 01:29:00,2.37992,2.38009,2.37992,2.37994,18900000.0
2006-12-15 01:30:00,2.38003,2.38025,2.3798,2.37987,34400000.0
2006-12-15 01:31:00,2.37974,2.38013,2.37974,2.38013,19700000.0
2006-12-15 01:32:00,2.38019,2.38025,2.37977,2.37977,38200000.0
2006-12-15 01:33:00,2.37976,2.38,2.37976,2.38,39900000.0
2006-12-15 01:34:00,2.38005,2.38047,2.3798,2.3798,42400000.0
2006-12-15 01:35:00,2.37978,2.38003,2.37978,2.38003,23600000.0
2006-12-15 01:36:00,2.3799,2.38007,2.37985,2.37999,36800000.0
2006-12-15 01:37:00,2.37983,2.37991,2.37966,2.37972,31400000.0
2006-12-15 01:38:00,2.37989,2.37989,2.37961,2.37986,23400000.0
2006-12-15 01:39:00,2.37995,2.38021,2.37995,2.38001,48500000.0
2006-12-15 01:40:00,2.38014,2.38014,2.37992,2.37992,21100000.0
2006-12-15 01:41:00,2.3801,2.38046,2.38001,2.38004,57400000.0
2006-12-15 01:42:00,2.37989,2.38003,2.37988,2.37997,34400000.0
2006-12-15 01:43:00,2.37989,2.38,2.37986,2.37986,29600000.0
2006-12-15 01:44:00,2.38005,2.38023,2.38005,2.38018,6000000.0
2006-12-15 01:45:00,2.38018,2.38024,2.37995,2.38024,23100000.0
2006-12-15 01:46:00,2.37998,2.38017,2.37985,2.37985,34700000.0
2006-12-15 01:47:00,2.37988,2.37988,2.37971,2.37985,26300000.0
2006-12-15 01:48:00,2.37988,2.38018,2.37975,2.37978,47700000.0
2006-12-15 01:49:00,2.37965,2.37965,2.37945,2.37945,34700000.0
2006-12-15 01:50:00,2.37954,2.3808,2.37954,2.38071,26300000.0
2006-12-15 01:51:00,2.3808,2.3808,2.37988,2.37991,32400000.0
2006-12-15 01:52:00,2.38011,2.38068,2.38011,2.38068,40700000.0
2006-12-15 01:53:00,2.38055,2.38076,2.38047,2.38076,24200000.0
2006-12-15 01:54:00,2.38049,2.38064,2.38031,2.3804,14600000.0
2006-12-15 01:55:00,2.3801,2.38042,2.3801,2.38042,32300001.0
2006-12-15 01:56:00,2.38043,2.38054,2.38004,2.38014,38500000.0
2006-12-15 01:57:00,2.38043,2.38043,2.38018,2.38032,34600000.0
2006-12-15 01:58:00,2.38029,2.38063,2.38023,2.38063,35100000.0
2006-12-15 01:59:00,2.38069,2.38099,2.38064,2.38092,29000000.0
2006-12-15 02:00:00,2.38112,2.38142,2.38098,2.38104,27100000.0
2006-12-15 02:01:00,2.38097,2.38125,2.38095,2.38115,37600000.0
2006-12-15 02:02:00,2.38108,2.38108,2.38082,2.38098,25500000.0
2006-12-15 02:03:00,2.38071,2.38102,2.38071,2.38088,28900000.0
2006-12-15 02:04:00,2.38098,2.38115,2.38075,2.3809,32300000.0
2006-12-15 02:05:00,2.38103,2.38136,2.38064,2.38136,43000000.0
2006-12-15 02:06:00,2.38121,2.38148,2.38121,2.38144,35300000.0
2006-12-15 02:07:00,2.38139,2.38145,2.3812,2.38125,59100000.0
2006-12-15 02:08:00,2.38104,2.38118,2.38091,2.38118,28400000.0
2006-12-15 02:09:00,2.38123,2.38123,2.38108,2.38108,21100000.0
2006-12-15 02:10:00,2.38114,2.38114,2.3809,2.38104,13000000.0
2006-12-15 02:11:00,2.38088,2.38109,2.38088,2.38108,26800000.0
2006-12-15 02:12:00,2.38118,2.3819,2.38114,2.3818,37000000.0
2006-12-15 02:13:00,2.38141,2.38153,2.38125,2.38125,41900001.0
2006-12-15 02:14:00,2.38123,2.38136,2.38123,2.38133,27900000.0
2006-12-15 02:15:00,2.38143,2.38143,2.38116,2.38128,25600000.0
2006-12-15 02:16:00,2.38124,2.38136,2.38118,2.38133,14000000.0
2006-12-15 02:17:00,2.38149,2.38153,2.38123,2.38153,28100000.0
2006-12-15 02:18:00,2.38136,2.38158,2.38133,2.38146,48100000.0
2006-12-15 02:19:00,2.38157,2.38157,2.38128,2.38128,29700001.0
2006-12-15 02:20:00,2.38133,2.38158,2.38133,2.38158,33400000.0
2006-12-15 02:21:00,2.38153,2.38159,2.38142,2.38149,34900000.0
2006-12-15 02:22:00,2.38159,2.38159,2.38128,2.38154,40700000.0
2006-12-15 02:23:00,2.38168,2.38171,2.38118,2.38118,25900000.0
2006-12-15 02:24:00,2.38138,2.38203,2.38138,2.38194,18800000.0
2006-12-15 02:25:00,2.38195,2.38195,2.38145,2.38145,21600000.0
2006-12-15 02:26:00,2.38134,2.38134,2.38101,2.38111,31400000.0
2006-12-15 02:27:00,2.38102,2.38102,2.38059,2.38072,33600000.0
2006-12-15 02:28:00,2.38057,2.3811,2.38057,2.38085,53500000.0
2006-12-15 02:29:00,2.38084,2.38107,2.38069,2.38069,25600000.0
2006-12-15 02:30:00,2.38071,2.38089,2.38068,2.38078,26200000.0
2006-12-15 02:31:00,2.38076,2.38128,2.38066,2.38128,70300000.0
2006-12-15 02:32:00,2.38082,2.38103,2.38069,2.38074,38399999.0
2006-12-15 02:33:00,2.38075,2.38102,2.38074,2.38084,39700000.0
2006-12-15 02:34:00,2.38086,2.38098,2.38072,2.38098,40000000.0
2006-12-15 02:35:00,2.38093,2.38093,2.38068,2.38071,34400000.0
2006-12-15 02:36:00,2.38092,2.38097,2.38082,2.38085,29800000.0
2006-12-15 02:37:00,2.38092,2.38104,2.38092,2.38104,22400000.0
2006-12-15 02:38:00,2.38113,2.38123,2.38092,2.38092,48900000.0
2006-12-15 02:39:00,2.38097,2.38107,2.38088,2.38092,23600000.0
2006-12-15 02:40:00,2.38075,2.381,2.38064,2.381,23200000.0
2006-12-15 02:41:00,2.38098,2.38111,2.38098,2.38104,34000000.0
2006-12-15 02:42:00,2.38084,2.38084,2.38065,2.38067,32500000.0
2006-12-15 02:43:00,2.38083,2.38106,2.38083,2.38103,22000000.0
2006-12-15 02:44:00,2.38091,2.38106,2.38079,2.38106,24800000.0
2006-12-15 02:45:00,2.38098,2.38099,2.38087,2.38099,20400000.0
2006-12-15 02:46:00,2.38095,2.3811,2.38076,2.38076,53000000.0
2006-12-15 02:47:00,2.38069,2.38102,2.38069,2.381,45000000.0
2006-12-15 02:48:00,2.38092,2.38095,2.38078,2.38092,42600000.0
2006-12-15 02:49:00,2.38098,2.38109,2.38085,2.38103,32400000.0
2006-12-15 02:50:00,2.38092,2.38092,2.38067,2.38082,31400000.0
2006-12-15 02:51:00,2.3808,2.38132,2.38075,2.38123,37100000.0
2006-12-15 02:52:00,2.38112,2.38112,2.38082,2.38087,22000000.0
2006-12-15 02:53:00,2.38104,2.38104,2.38065,2.38065,32200000.0
2006-12-15 02:54:00,2.38057,2.38084,2.38054,2.38075,52300000.0
2006-12-15 02:55:00,2.38072,2.38072,2.38038,2.38042,16000000.0
2006-12-15 02:56:00,2.38053,2.38107,2.38028,2.38107,22200000.0
2006-12-15 02:57:00,2.38125,2.38125,2.38089,2.381,25800000.0
2006-12-15 02:58:00,2.38108,2.38112,2.38101,2.38101,30300000.0
2006-12-15 02:59:00,2.38117,2.38117,2.38088,2.38104,37200000.0
2006-12-15 03:00:00,2.3809,2.38109,2.38077,2.38101,37200000.0
2006-12-15 03:01:00,2.38098,2.38108,2.38086,2.38093,49600000.0
2006-12-15 03:02:00,2.38104,2.38121,2.38104,2.38109,31600000.0
2006-12-15 03:03:00,2.38099,2.38103,2.38089,2.38089,23100000.0
2006-12-15 03:04:00,2.38102,2.38122,2.38081,2.38122,31400000.0
2006-12-15 03:05:00,2.38109,2.3813,2.38107,2.38107,25200000.0
2006-12-15 03:06:00,2.38096,2.3811,2.38094,2.38102,52600000.0
2006-12-15 03:07:00,2.38102,2.38102,2.38072,2.38076,23800000.0
2006-12-15 03:08:00,2.38075,2.38075,2.38067,2.38067,6200000.0
2006-12-15 03:09:00,2.38051,2.38073,2.38051,2.38058,38100000.0
2006-12-15 03:10:00,2.38079,2.38082,2.38075,2.38075,16600000.0
2006-12-15 03:11:00,2.38076,2.38097,2.38063,2.38097,17600000.0
2006-12-15 03:12:00,2.38087,2.38088,2.38072,2.38082,46600000.0
2006-12-15 03:13:00,2.38076,2.38078,2.38064,2.38066,31400000.0
2006-12-15 03:14:00,2.38079,2.38079,2.38069,2.38069,40100000.0
2006-12-15 03:15:00,2.38063,2.38078,2.38054,2.38061,14500000.0
2006-12-15 03:16:00,2.38076,2.38107,2.38076,2.38088,37000000.0
2006-12-15 03:17:00,2.38071,2.38091,2.38057,2.38091,14700000.0
2006-12-15 03:18:00,2.38096,2.38096,2.38073,2.38073,44999998.0
2006-12-15 03:19:00,2.3807,2.38087,2.3807,2.38075,19700000.0
2006-12-15 03:20:00,2.38084,2.38084,2.38071,2.38072,17200000.0
2006-12-15 03:21:00,2.3806,2.38108,2.3806,2.38092,34400000.0
2006-12-15 03:22:00,2.38098,2.38105,2.3809,2.38094,12200000.0
2006-12-15 03:23:00,2.38095,2.38098,2.38092,2.38098,29500000.0
2006-12-15 03:24:00,2.38113,2.38113,2.38088,2.38094,33800000.0
2006-12-15 03:25:00,2.38092,2.38113,2.38091,2.38109,33700000.0
2006-12-15 03:26:00,2.38102,2.38122,2.38102,2.38122,33100000.0
2006-12-15 03:27:00,2.38123,2.38148,2.38119,2.38119,23000000.0
2006-12-15 03:28:00,2.38124,2.38149,2.38124,2.3814,25200000.0
2006-12-15 03:29:00,2.38137,2.38152,2.38108,2.38122,29100000.0
2006-12-15 03:30:00,2.38106,2.38124,2.38099,2.38112,56100000.0
2006-12-15 03:31:00,2.38096,2.3811,2.38079,2.38103,38200000.0
2006-12-15 03:32:00,2.38083,2.38084,2.38072,2.38072,26400000.0
2006-12-15 03:33:00,2.38078,2.38091,2.38074,2.38078,41600000.0
2006-12-15 03:34:00,2.38072,2.38096,2.3807,2.38085,32900000.0
2006-12-15 03:35:00,2.38096,2.38113,2.38069,2.38069,32600000.0
2006-12-15 03:36:00,2.38053,2.38063,2.38032,2.38044,25800000.0
2006-12-15 03:37:00,2.38035,2.38063,2.38026,2.38043,54100000.0
2006-12-15 03:38:00,2.3806,2.38088,2.3806,2.38085,30000000.0
2006-12-15 03:39:00,2.38083,2.38087,2.38083,2.38087,5000000.0
2006-12-15 03:40:00,2.38084,2.38137,2.38071,2.38137,20400000.0
2006-12-15 03:41:00,2.38113,2.38143,2.38102,2.38112,46100000.0
2006-12-15 03:42:00,2.38112,2.38115,2.381,2.38107,35200000.0
2006-12-15 03:43:00,2.38103,2.38129,2.38097,2.38112,50000000.0
2006-12-15 03:44:00,2.3811,2.38121,2.38104,2.38107,29600000.0
2006-12-15 03:45:00,2.38099,2.38111,2.38099,2.381,11700000.0
2006-12-15 03:46:00,2.38098,2.38105,2.38095,2.38105,21000000.0
2006-12-15 03:47:00,2.38103,2.38117,2.38095,2.38095,48300000.0
2006-12-15 03:48:00,2.3811,2.38121,2.38097,2.38097,39400000.0
2006-12-15 03:49:00,2.38105,2.38118,2.38097,2.38105,60400000.0
2006-12-15 03:50:00,2.38112,2.38115,2.38098,2.38098,30300000.0
2006-12-15 03:51:00,2.38096,2.38096,2.38061,2.38061,34000000.0
2006-12-15 03:52:00,2.38059,2.38063,2.38054,2.38063,17400000.0
2006-12-15 03:53:00,2.38053,2.38064,2.38053,2.38055,39700000.0
2006-12-15 03:54:00,2.38063,2.3808,2.38041,2.38041,24500000.0
2006-12-15 03:55:00,2.38052,2.38053,2.38052,2.38053,5200000.0
2006-12-15 03:56:00,2.38063,2.38063,2.38052,2.38055,11000000.0
2006-12-15 03:57:00,2.38052,2.38076,2.38052,2.38054,59700000.0
2006-12-15 03:58:00,2.38053,2.38095,2.38051,2.38095,21700000.0
2006-12-15 03:59:00,2.3809,2.38096,2.38076,2.3808,71300000.0
2006-12-15 04:00:00,2.38092,2.38092,2.38082,2.38091,26300000.0
2006-12-15 04:01:00,2.38083,2.38099,2.38083,2.38085,27100000.0
2006-12-15 04:02:00,2.38088,2.38093,2.38079,2.38079,35100000.0
2006-12-15 04:03:00,2.38083,2.38094,2.38072,2.38078,55500000.0
2006-12-15 04:04:00,2.38082,2.38097,2.38082,2.38097,20700000.0
2006-12-15 04:05:00,2.38085,2.38103,2.38083,2.38086,29000000.0
2006-12-15 04:06:00,2.38077,2.38077,2.38056,2.38056,13000000.0
2006-12-15 04:07:00,2.3806,2.38069,2.38043,2.3805,45900000.0
2006-12-15 04:08:00,2.38048,2.38076,2.38048,2.38055,25200000.0
2006-12-15 04:09:00,2.38063,2.38063,2.38038,2.38055,36300000.0
2006-12-15 04:10:00,2.38047,2.3808,2.38032,2.3806,41400000.0
2006-12-15 04:11:00,2.38056,2.38063,2.38043,2.38063,17100000.0
2006-12-15 04:12:00,2.38057,2.38082,2.38055,2.38082,57500000.0
2006-12-15 04:13:00,2.38058,2.38058,2.38038,2.38044,29000000.0
2006-12-15 04:14:00,2.38047,2.3807,2.38047,2.38052,39400000.0
2006-12-15 04:15:00,2.38031,2.38054,2.38031,2.38052,20000000.0
2006-12-15 04:16:00,2.38058,2.38058,2.38027,2.38027,19800000.0
2006-12-15 04:17:00,2.38023,2.3806,2.38022,2.38051,60900001.0
2006-12-15 04:18:00,2.38082,2.38085,2.38082,2.38083,23200000.0
2006-12-15 04:19:00,2.38096,2.38096,2.38067,2.38085,48200000.0
2006-12-15 04:20:00,2.38098,2.38127,2.38097,2.38102,20700000.0
2006-12-15 04:21:00,2.38108,2.38138,2.38106,2.38138,31300000.0
2006-12-15 04:22:00,2.38123,2.38123,2.38104,2.38104,21100000.0
2006-12-15 04:23:00,2.38101,2.38161,2.38101,2.38152,37500000.0
2006-12-15 04:24:00,2.3813,2.3813,2.38098,2.38098,46300000.0
2006-12-15 04:25:00,2.38103,2.38118,2.38077,2.38085,46800000.0
2006-12-15 04:26:00,2.38089,2.38123,2.38089,2.381,52600000.0
2006-12-15 04:27:00,2.38092,2.38092,2.38059,2.3807,31000000.0
2006-12-15 04:28:00,2.38073,2.38088,2.38073,2.38082,14000000.0
2006-12-15 04:29:00,2.38105,2.38105,2.38089,2.38096,16000000.0
2006-12-15 04:30:00,2.38095,2.381,2.38077,2.38092,36900000.0
2006-12-15 04:31:00,2.38094,2.38094,2.38065,2.38073,44500000.0
2006-12-15 04:32:00,2.3808,2.38094,2.38075,2.38082,29800000.0
2006-12-15 04:33:00,2.38073,2.38073,2.38016,2.38043,32000000.0
2006-12-15 04:34:00,2.38041,2.38059,2.38034,2.38042,39100000.0
2006-12-15 04:35:00,2.38034,2.38068,2.38034,2.38068,13100000.0
2006-12-15 04:36:00,2.38058,2.38072,2.38046,2.3806,33700000.0
2006-12-15 04:37:00,2.38054,2.38057,2.3804,2.38042,16400000.0
2006-12-15 04:38:00,2.38037,2.38051,2.38037,2.38051,32900000.0
2006-12-15 04:39:00,2.38052,2.38052,2.38031,2.38031,24600000.0
2006-12-15 04:40:00,2.38035,2.38069,2.38029,2.38069,20400000.0
2006-12-15 04:41:00,2.38046,2.38073,2.38046,2.38062,32600000.0
2006-12-15 04:42:00,2.38045,2.38045,2.38012,2.38012,43600000.0
2006-12-15 04:43:00,2.38018,2.38042,2.38012,2.38012,21600000.0
2006-12-15 04:44:00,2.38011,2.38038,2.38011,2.38035,22000000.0
2006-12-15 04:45:00,2.3802,2.38058,2.38014,2.38058,14300000.0
2006-12-15 04:46:00,2.3806,2.3806,2.38038,2.3805,39300000.0
2006-12-15 04:47:00,2.38041,2.38053,2.38041,2.38043,27100000.0
2006-12-15 04:48:00,2.3805,2.3805,2.38025,2.38025,28000000.0
2006-12-15 04:49:00,2.38052,2.38052,2.38027,2.38041,21000000.0
2006-12-15 04:50:00,2.38048,2.3805,2.38043,2.38043,17900000.0
2006-12-15 04:51:00,2.38044,2.38045,2.38031,2.3804,21600000.0
2006-12-15 04:52:00,2.38044,2.38052,2.38043,2.38043,46800001.0
2006-12-15 04:53:00,2.38052,2.38061,2.38049,2.38061,25300000.0
2006-12-15 04:54:00,2.38057,2.38072,2.38057,2.38058,21200000.0
2006-12-15 04:55:00,2.38079,2.38086,2.38076,2.38083,31200000.0
2006-12-15 04:56:00,2.38062,2.38075,2.38062,2.38075,14900000.0
2006-12-15 04:57:00,2.38082,2.38092,2.38075,2.3808,38200000.0
2006-12-15 04:58:00,2.3807,2.38076,2.3806,2.3807,20000000.0
2006-12-15 04:59:00,2.38097,2.38111,2.38097,2.38111,4200000.0
2006-12-15 05:00:00,2.38133,2.38133,2.38124,2.38124,9000000.0
2006-12-15 05:01:00,2.38124,2.38124,2.38079,2.38087,34800000.0
2006-12-15 05:02:00,2.38094,2.38095,2.38059,2.38069,30700000.0
2006-12-15 05:03:00,2.3806,2.38074,2.38054,2.38074,21000000.0
2006-12-15 05:04:00,2.3804,2.38056,2.38034,2.38056,18800000.0
2006-12-15 05:05:00,2.38061,2.38086,2.38051,2.38086,33399999.0
2006-12-15 05:06:00,2.38068,2.38085,2.38054,2.38079,42700000.0
2006-12-15 05:07:00,2.38088,2.38088,2.38043,2.38048,40800000.0
2006-12-15 05:08:00,2.38058,2.3807,2.38043,2.3807,30200000.0
2006-12-15 05:09:00,2.38073,2.38075,2.38072,2.38072,12000000.0
2006-12-15 05:10:00,2.38063,2.38063,2.38048,2.38057,14000000.0
2006-12-15 05:11:00,2.38068,2.38069,2.38061,2.38069,29400000.0
2006-12-15 05:12:00,2.38083,2.38083,2.38035,2.38055,31600000.0
2006-12-15 05:13:00,2.38073,2.38087,2.38065,2.38082,43200000.0
2006-12-15 05:14:00,2.38037,2.38045,2.38027,2.3803,24700000.0
2006-12-15 05:15:00,2.3808,2.38087,2.38065,2.38087,26400000.0
2006-12-15 05:16:00,2.3807,2.3808,2.3807,2.3807,32700000.0
2006-12-15 05:17:00,2.38071,2.38099,2.38071,2.38082,39500000.0
2006-12-15 05:18:00,2.38075,2.3809,2.38055,2.38061,40200000.0
2006-12-15 05:19:00,2.38061,2.38085,2.38055,2.38085,60200000.0
2006-12-15 05:20:00,2.3807,2.38097,2.38069,2.38097,40900000.0
2006-12-15 05:21:00,2.38087,2.38124,2.38081,2.38091,38200000.0
2006-12-15 05:22:00,2.38094,2.38103,2.38081,2.38103,34000000.0
2006-12-15 05:23:00,2.38097,2.3812,2.38086,2.3811,24600000.0
2006-12-15 05:24:00,2.38105,2.3811,2.38105,2.38105,18800000.0
2006-12-15 05:25:00,2.38105,2.38106,2.38079,2.38079,18500000.0
2006-12-15 05:26:00,2.38085,2.38113,2.38085,2.38113,41400000.0
2006-12-15 05:27:00,2.3811,2.38119,2.381,2.38105,20600000.0
2006-12-15 05:28:00,2.38095,2.38098,2.38085,2.38085,21300000.0
2006-12-15 05:29:00,2.38089,2.38095,2.38078,2.38088,38800000.0
2006-12-15 05:30:00,2.38091,2.38101,2.38079,2.38101,30700000.0
2006-12-15 05:31:00,2.38077,2.38095,2.38077,2.38089,27600000.0
2006-12-15 05:32:00,2.38094,2.38107,2.3809,2.3809,18000000.0
2006-12-15 05:33:00,2.38102,2.38104,2.38092,2.38104,26200000.0
2006-12-15 05:34:00,2.38098,2.38115,2.38098,2.38104,53300000.0
2006-12-15 05:35:00,2.38115,2.38127,2.38111,2.38127,17900000.0
2006-12-15 05:36:00,2.38116,2.38129,2.38113,2.38123,29300000.0
2006-12-15 05:37:00,2.38116,2.38124,2.38114,2.38123,24000000.0
2006-12-15 05:38:00,2.38117,2.38117,2.38095,2.38098,26000000.0
2006-12-15 05:39:00,2.38089,2.38115,2.38089,2.38103,50700000.0
2006-12-15 05:40:00,2.3809,2.38116,2.3809,2.38093,32800000.0
2006-12-15 05:41:00,2.38092,2.38107,2.38085,2.38085,35000000.0
2006-12-15 05:42:00,2.38076,2.38085,2.38071,2.38075,35800000.0
2006-12-15 05:43:00,2.38075,2.38081,2.38061,2.38071,22600000.0
2006-12-15 05:44:00,2.38079,2.3809,2.38079,2.38084,10900000.0
2006-12-15 05:45:00,2.3809,2.38103,2.38081,2.38103,43200000.0
2006-12-15 05:46:00,2.3809,2.3809,2.38061,2.38065,47299999.0
2006-12-15 05:47:00,2.38069,2.38097,2.38065,2.38097,25600000.0
2006-12-15 05:48:00,2.38093,2.38105,2.38072,2.3809,23600000.0
2006-12-15 05:49:00,2.38085,2.38097,2.38069,2.38076,20200000.0
2006-12-15 05:50:00,2.38081,2.38087,2.38069,2.38087,23500000.0
2006-12-15 05:51:00,2.38092,2.38092,2.38085,2.38085,5500000.0
2006-12-15 05:52:00,2.38096,2.38107,2.38091,2.38102,52900000.0
2006-12-15 05:53:00,2.38093,2.38109,2.38088,2.38094,40300000.0
2006-12-15 05:54:00,2.38087,2.38101,2.38087,2.38092,38100000.0
2006-12-15 05:55:00,2.38093,2.38093,2.3808,2.38085,14300000.0
2006-12-15 05:56:00,2.38086,2.38088,2.38082,2.38088,23100000.0
2006-12-15 05:57:00,2.3808,2.381,2.38073,2.38087,34500000.0
2006-12-15 05:58:00,2.38103,2.38108,2.38077,2.38084,31400000.0
2006-12-15 05:59:00,2.38088,2.38095,2.3808,2.38095,32800000.0
2006-12-15 06:00:00,2.38077,2.38083,2.38054,2.38078,20900000.0
2006-12-15 06:01:00,2.38121,2.38121,2.38119,2.38119,8000000.0
2006-12-15 06:02:00,2.38115,2.38119,2.38112,2.38113,23900000.0
2006-12-15 06:03:00,2.38105,2.38109,2.38101,2.38108,29100000.0
2006-12-15 06:04:00,2.3811,2.3811,2.38089,2.3809,43100000.0
2006-12-15 06:05:00,2.38092,2.38129,2.38092,2.38129,15600000.0
2006-12-15 06:06:00,2.38142,2.38151,2.38131,2.3814,56900000.0
2006-12-15 06:07:00,2.38135,2.38144,2.38125,2.38125,36500000.0
2006-12-15 06:08:00,2.38126,2.3815,2.38113,2.38136,35400000.0
2006-12-15 06:09:00,2.38125,2.38128,2.38097,2.3812,22400000.0
2006-12-15 06:10:00,2.38118,2.3814,2.38105,2.3814,24200000.0
2006-12-15 06:11:00,2.38142,2.38142,2.38107,2.38123,24300000.0
2006-12-15 06:12:00,2.38126,2.38145,2.38122,2.38143,30900000.0
2006-12-15 06:13:00,2.3815,2.38167,2.3815,2.3815,20400000.0
2006-12-15 06:14:00,2.38135,2.38136,2.38115,2.38115,22800000.0
2006-12-15 06:15:00,2.38121,2.38146,2.38121,2.3813,18000000.0
2006-12-15 06:16:00,2.38152,2.38152,2.38107,2.38107,35100000.0
2006-12-15 06:17:00,2.38126,2.38157,2.38126,2.38157,29200000.0
2006-12-15 06:18:00,2.38157,2.38165,2.38137,2.38153,55200000.0
2006-12-15 06:19:00,2.38116,2.38144,2.38116,2.38132,22000000.0
2006-12-15 06:20:00,2.38121,2.38149,2.38121,2.38149,38000000.0
2006-12-15 06:21:00,2.38137,2.38137,2.38102,2.38125,16000000.0
2006-12-15 06:22:00,2.38119,2.38147,2.38115,2.38147,48200000.0
2006-12-15 06:23:00,2.38139,2.38139,2.38105,2.38105,52200000.0
2006-12-15 06:24:00,2.38122,2.38128,2.38109,2.38115,44200000.0
2006-12-15 06:25:00,2.38105,2.38137,2.38103,2.38117,23500000.0
2006-12-15 06:26:00,2.38133,2.38139,2.38122,2.38139,18700000.0
2006-12-15 06:27:00,2.38121,2.38122,2.38103,2.38122,35100000.0
2006-12-15 06:28:00,2.3813,2.3813,2.38116,2.38117,46900000.0
2006-12-15 06:29:00,2.38109,2.38139,2.38109,2.38117,32400000.0
2006-12-15 06:30:00,2.38117,2.38126,2.38108,2.38115,26500000.0
2006-12-15 06:31:00,2.38113,2.38129,2.38107,2.38123,48100000.0
2006-12-15 06:32:00,2.38126,2.38129,2.38097,2.38129,24700000.0
2006-12-15 06:33:00,2.38111,2.38125,2.38096,2.38105,40600001.0
2006-12-15 06:34:00,2.38117,2.38127,2.38099,2.3811,56700000.0
2006-12-15 06:35:00,2.38114,2.38145,2.38106,2.38108,32000000.0
2006-12-15 06:36:00,2.38096,2.38132,2.38096,2.38115,21600000.0
2006-12-15 06:37:00,2.38113,2.38125,2.38109,2.38125,21200000.0
2006-12-15 06:38:00,2.38124,2.38132,2.38103,2.38103,42600000.0
2006-12-15 06:39:00,2.38116,2.38137,2.38114,2.38137,28200000.0
2006-12-15 06:40:00,2.38131,2.38138,2.38124,2.38136,38900000.0
2006-12-15 06:41:00,2.38136,2.38136,2.38127,2.38127,5700000.0
2006-12-15 06:42:00,2.38136,2.38136,2.38091,2.38091,29000000.0
2006-12-15 06:43:00,2.38102,2.38125,2.38102,2.38117,33600000.0
2006-12-15 06:44:00,2.38115,2.38128,2.38114,2.38114,10100000.0
2006-12-15 06:45:00,2.38103,2.3812,2.38103,2.38114,61399999.0
2006-12-15 06:46:00,2.38122,2.3814,2.38113,2.3812,27700000.0
2006-12-15 06:47:00,2.38104,2.38135,2.38104,2.3812,26100000.0
2006-12-15 06:48:00,2.38114,2.38135,2.38114,2.38135,15700000.0
2006-12-15 06:49:00,2.38133,2.38133,2.38115,2.38131,18300000.0
2006-12-15 06:50:00,2.38131,2.38131,2.38122,2.38122,14700000.0
2006-12-15 06:51:00,2.38113,2.38132,2.38095,2.38109,57099999.0
2006-12-15 06:52:00,2.38112,2.38142,2.38112,2.38142,23200000.0
2006-12-15 06:53:00,2.38134,2.38142,2.38117,2.38127,35400000.0
2006-12-15 06:54:00,2.38124,2.38139,2.38122,2.3813,33400000.0
2006-12-15 06:55:00,2.38126,2.38126,2.38116,2.38118,17600000.0
2006-12-15 06:56:00,2.38123,2.38139,2.3812,2.3812,31800000.0
2006-12-15 06:57:00,2.38125,2.38125,2.38117,2.38123,16600000.0
2006-12-15 06:58:00,2.38117,2.38139,2.38114,2.38119,55200000.0
2006-12-15 06:59:00,2.38114,2.38136,2.38109,2.38124,14800000.0
2006-12-15 07:00:00,2.38118,2.38126,2.381,2.38116,42100000.0
2006-12-15 07:01:00,2.38133,2.38133,2.3811,2.38133,31900000.0
2006-12-15 07:02:00,2.3812,2.38133,2.38119,2.38133,26100000.0
2006-12-15 07:03:00,2.38139,2.3815,2.38124,2.38141,39600000.0
2006-12-15 07:04:00,2.38139,2.38157,2.38139,2.38148,48700000.0
2006-12-15 07:05:00,2.38154,2.38155,2.38138,2.38138,31399999.0
2006-12-15 07:06:00,2.3814,2.38157,2.38137,2.38142,23600000.0
2006-12-15 07:07:00,2.3814,2.38151,2.38117,2.38117,22400000.0
2006-12-15 07:08:00,2.3811,2.38122,2.3811,2.38122,3400000.0
2006-12-15 07:09:00,2.3812,2.38146,2.3812,2.38146,22100000.0
2006-12-15 07:10:00,2.38127,2.38151,2.38127,2.38135,22600000.0
2006-12-15 07:11:00,2.38126,2.38137,2.38098,2.38125,40700000.0
2006-12-15 07:12:00,2.38116,2.38131,2.3811,2.38125,33600000.0
2006-12-15 07:13:00,2.38128,2.38169,2.38128,2.38169,30000000.0
2006-12-15 07:14:00,2.38164,2.38196,2.38164,2.38185,24700000.0
2006-12-15 07:15:00,2.38188,2.38188,2.38154,2.38162,41100000.0
2006-12-15 07:16:00,2.3817,2.38193,2.3816,2.38173,65100000.0
2006-12-15 07:17:00,2.38165,2.38196,2.38164,2.38183,59700000.0
2006-12-15 07:18:00,2.38185,2.38191,2.38178,2.38189,24600000.0
2006-12-15 07:19:00,2.38183,2.38188,2.38166,2.3817,43100000.0
2006-12-15 07:20:00,2.38165,2.3818,2.3816,2.3817,42300000.0
2006-12-15 07:21:00,2.38165,2.3818,2.38161,2.3818,30700000.0
2006-12-15 07:22:00,2.3819,2.38225,2.3819,2.38205,30700000.0
2006-12-15 07:23:00,2.38224,2.38233,2.38196,2.382,55900000.0
2006-12-15 07:24:00,2.38205,2.38205,2.38176,2.3819,49500000.0
2006-12-15 07:25:00,2.38191,2.38191,2.38171,2.38188,28700000.0
2006-12-15 07:26:00,2.38165,2.38179,2.38151,2.38151,31000000.0
2006-12-15 07:27:00,2.38147,2.38171,2.38134,2.38171,35100000.0
2006-12-15 07:28:00,2.38183,2.38183,2.38165,2.38172,24900000.0
2006-12-15 07:29:00,2.38187,2.38217,2.38187,2.38214,31900000.0
2006-12-15 07:30:00,2.38217,2.38217,2.38189,2.38193,15200000.0
2006-12-15 07:31:00,2.38202,2.38211,2.38192,2.38202,19300000.0
2006-12-15 07:32:00,2.38209,2.38209,2.38183,2.38206,26000000.0
2006-12-15 07:33:00,2.38209,2.38209,2.38194,2.38205,24700000.0
2006-12-15 07:34:00,2.38188,2.38216,2.38188,2.38195,48200000.0
2006-12-15 07:35:00,2.38206,2.38222,2.38197,2.38197,51200000.0
2006-12-15 07:36:00,2.382,2.382,2.38162,2.3817,43800000.0
2006-12-15 07:37:00,2.3816,2.3816,2.38133,2.38148,16200000.0
2006-12-15 07:38:00,2.38144,2.38144,2.381,2.38137,28500000.0
2006-12-15 07:39:00,2.38128,2.38155,2.38124,2.38155,23200000.0
2006-12-15 07:40:00,2.38149,2.38153,2.38143,2.38152,39800000.0
2006-12-15 07:41:00,2.38165,2.38167,2.38151,2.38151,28500000.0
2006-12-15 07:42:00,2.38142,2.38172,2.38128,2.38172,21200000.0
2006-12-15 07:43:00,2.38164,2.38172,2.38154,2.38154,33900000.0
2006-12-15 07:44:00,2.38159,2.38159,2.38126,2.38142,46600000.0
2006-12-15 07:45:00,2.38124,2.38132,2.3811,2.38127,43000000.0
2006-12-15 07:46:00,2.38131,2.38142,2.38114,2.38142,46300000.0
2006-12-15 07:47:00,2.38145,2.38145,2.38121,2.38125,32100000.0
2006-12-15 07:48:00,2.38144,2.38147,2.38125,2.38133,33000000.0
2006-12-15 07:49:00,2.3816,2.3816,2.38132,2.38148,26800000.0
2006-12-15 07:50:00,2.38152,2.38161,2.38139,2.38155,44800000.0
2006-12-15 07:51:00,2.38143,2.38161,2.38136,2.38136,35400000.0
2006-12-15 07:52:00,2.38153,2.38173,2.38153,2.38166,26100000.0
2006-12-15 07:53:00,2.38161,2.38163,2.38141,2.38163,31000000.0
2006-12-15 07:54:00,2.38143,2.38182,2.3814,2.38158,37800000.0
2006-12-15 07:55:00,2.38145,2.38155,2.3813,2.38143,63400000.0
2006-12-15 07:56:00,2.38146,2.38155,2.3814,2.38145,46600000.0
2006-12-15 07:57:00,2.38156,2.38156,2.38151,2.38151,15000000.0
2006-12-15 07:58:00,2.38162,2.38168,2.38143,2.38168,25300000.0
2006-12-15 07:59:00,2.38145,2.38168,2.38137,2.38147,31900000.0
2006-12-15 08:00:00,2.38162,2.38165,2.38137,2.38162,44500000.0
2006-12-15 08:01:00,2.38172,2.38186,2.38166,2.38179,40900000.0
2006-12-15 08:02:00,2.38168,2.38174,2.38165,2.3817,23700000.0
2006-12-15 08:03:00,2.38159,2.38176,2.38143,2.38176,44600000.0
2006-12-15 08:04:00,2.3816,2.38183,2.3815,2.38183,55200000.0
2006-12-15 08:05:00,2.38183,2.38215,2.38183,2.38189,49500000.0
2006-12-15 08:06:00,2.38197,2.38209,2.38185,2.38202,44500000.0
2006-12-15 08:07:00,2.382,2.38207,2.38184,2.38187,21200000.0
2006-12-15 08:08:00,2.3818,2.38185,2.38173,2.38185,17200000.0
2006-12-15 08:09:00,2.3818,2.3818,2.38169,2.3818,21100000.0
2006-12-15 08:10:00,2.38182,2.38194,2.38166,2.38186,34300000.0
2006-12-15 08:11:00,2.38188,2.38188,2.38171,2.38176,17800000.0
2006-12-15 08:12:00,2.38181,2.38207,2.38181,2.38206,25900000.0
2006-12-15 08:13:00,2.38206,2.38219,2.38186,2.38211,28900000.0
2006-12-15 08:14:00,2.3824,2.3824,2.38209,2.38226,38800000.0
2006-12-15 08:15:00,2.38262,2.38262,2.38215,2.38241,41700000.0
2006-12-15 08:16:00,2.38234,2.38234,2.38222,2.3823,21200000.0
2006-12-15 08:17:00,2.38225,2.38238,2.38222,2.3823,29900000.0
2006-12-15 08:18:00,2.38237,2.38237,2.38201,2.38215,17700000.0
2006-12-15 08:19:00,2.3823,2.3823,2.38208,2.38228,20900000.0
2006-12-15 08:20:00,2.3821,2.38229,2.38205,2.38217,31800000.0
2006-12-15 08:21:00,2.38212,2.38222,2.38198,2.38202,41200000.0
2006-12-15 08:22:00,2.38196,2.3822,2.38196,2.38202,31200000.0
2006-12-15 08:23:00,2.38215,2.38216,2.38154,2.38165,57900000.0
2006-12-15 08:24:00,2.38202,2.38237,2.38202,2.38217,37400000.0
2006-12-15 08:25:00,2.3822,2.3822,2.38184,2.38197,24200000.0
2006-12-15 08:26:00,2.3821,2.38227,2.38205,2.38226,42700000.0
2006-12-15 08:27:00,2.3821,2.38245,2.38209,2.38245,33800000.0
2006-12-15 08:28:00,2.38257,2.38268,2.38232,2.38241,55000000.0
2006-12-15 08:29:00,2.38253,2.38272,2.38253,2.38272,21800000.0
2006-12-15 08:30:00,2.38261,2.3828,2.38249,2.3828,47800000.0
2006-12-15 08:31:00,2.38295,2.38295,2.38258,2.38265,52400000.0
2006-12-15 08:32:00,2.3826,2.38277,2.38248,2.38277,31300000.0
2006-12-15 08:33:00,2.38292,2.38292,2.38253,2.38253,23000000.0
2006-12-15 08:34:00,2.38259,2.38295,2.38259,2.3827,42800000.0
2006-12-15 08:35:00,2.38277,2.38285,2.38235,2.38235,32800000.0
2006-12-15 08:36:00,2.3823,2.38243,2.3821,2.38231,20800000.0
2006-12-15 08:37:00,2.38249,2.38253,2.38208,2.38221,56500000.0
2006-12-15 08:38:00,2.38218,2.38218,2.3819,2.3819,32300000.0
2006-12-15 08:39:00,2.38201,2.3821,2.38198,2.3821,33100000.0
2006-12-15 08:40:00,2.38213,2.38241,2.38213,2.3824,54200000.0
2006-12-15 08:41:00,2.38225,2.3824,2.38209,2.38227,32100000.0
2006-12-15 08:42:00,2.38227,2.38227,2.38202,2.38204,43700000.0
2006-12-15 08:43:00,2.38196,2.38201,2.38164,2.38164,32100000.0
2006-12-15 08:44:00,2.38175,2.3819,2.38163,2.38174,29800000.0
2006-12-15 08:45:00,2.3817,2.38179,2.38164,2.38174,35300000.0
2006-12-15 08:46:00,2.38167,2.38179,2.38163,2.38163,18000000.0
2006-12-15 08:47:00,2.38168,2.3818,2.38148,2.38176,66200000.0
2006-12-15 08:48:00,2.38173,2.38211,2.38172,2.38211,31000000.0
2006-12-15 08:49:00,2.38201,2.38201,2.38169,2.38175,28600000.0
2006-12-15 08:50:00,2.38178,2.3821,2.38178,2.3821,30100000.0
2006-12-15 08:51:00,2.38214,2.3823,2.38209,2.3821,30100000.0
2006-12-15 08:52:00,2.38211,2.3822,2.38189,2.3822,55200000.0
2006-12-15 08:53:00,2.38225,2.38227,2.38202,2.38227,32700000.0
2006-12-15 08:54:00,2.38243,2.38259,2.38243,2.38259,23500000.0
2006-12-15 08:55:00,2.38264,2.38266,2.38257,2.38261,30600000.0
2006-12-15 08:56:00,2.3826,2.38282,2.38251,2.38259,20900000.0
2006-12-15 08:57:00,2.3826,2.38272,2.38249,2.3826,56200000.0
2006-12-15 08:58:00,2.38276,2.38276,2.38252,2.38265,26300000.0
2006-12-15 08:59:00,2.38261,2.38267,2.38254,2.38258,32300000.0
2006-12-15 09:00:00,2.38242,2.38251,2.38216,2.3822,36200000.0
2006-12-15 09:01:00,2.38237,2.38241,2.38226,2.38226,13100000.0
2006-12-15 09:02:00,2.38219,2.38244,2.38186,2.38186,39600000.0
2006-12-15 09:03:00,2.38186,2.38217,2.38175,2.38217,30300000.0
2006-12-15 09:04:00,2.3823,2.38232,2.3822,2.3823,33100000.0
2006-12-15 09:05:00,2.38225,2.38238,2.38225,2.38227,32800000.0
2006-12-15 09:06:00,2.38227,2.38235,2.38224,2.38224,16500000.0
2006-12-15 09:07:00,2.38229,2.38229,2.38169,2.38172,38700000.0
2006-12-15 09:08:00,2.38159,2.38169,2.38146,2.3815,33500000.0
2006-12-15 09:09:00,2.3815,2.38153,2.38136,2.38151,41500000.0
2006-12-15 09:10:00,2.38142,2.38173,2.3812,2.38164,29300000.0
2006-12-15 09:11:00,2.38159,2.3821,2.38157,2.382,31000000.0
2006-12-15 09:12:00,2.3821,2.38249,2.3821,2.38226,24100000.0
2006-12-15 09:13:00,2.38231,2.38247,2.3822,2.38232,34200000.0
2006-12-15 09:14:00,2.38227,2.3824,2.38215,2.38215,20900000.0
2006-12-15 09:15:00,2.38211,2.38266,2.38211,2.38246,32400000.0
2006-12-15 09:16:00,2.38243,2.38265,2.38239,2.38265,48300000.0
2006-12-15 09:17:00,2.38262,2.38275,2.38255,2.38275,22500000.0
2006-12-15 09:18:00,2.38271,2.38308,2.38271,2.38284,50199998.0
2006-12-15 09:19:00,2.38279,2.38299,2.38279,2.38292,43700000.0
2006-12-15 09:20:00,2.38298,2.38298,2.38282,2.38282,34100000.0
2006-12-15 09:21:00,2.38287,2.38287,2.38255,2.38262,50800000.0
2006-12-15 09:22:00,2.38267,2.38293,2.38257,2.38287,43300000.0
2006-12-15 09:23:00,2.38268,2.38272,2.38241,2.38262,25100000.0
2006-12-15 09:24:00,2.38238,2.38251,2.38231,2.38248,33900000.0
2006-12-15 09:25:00,2.38226,2.38231,2.38216,2.38216,28500000.0
2006-12-15 09:26:00,2.38214,2.38217,2.38189,2.38189,29200000.0
2006-12-15 09:27:00,2.38196,2.38202,2.38128,2.38153,33000000.0
2006-12-15 09:28:00,2.38152,2.38157,2.38135,2.38157,17000000.0
2006-12-15 09:29:00,2.38141,2.38239,2.38136,2.38239,32800000.0
2006-12-15 09:30:00,2.38225,2.38247,2.38207,2.3821,31200000.0
2006-12-15 09:31:00,2.38216,2.38216,2.38173,2.38173,15200000.0
2006-12-15 09:32:00,2.38164,2.38191,2.38164,2.38167,37700000.0
2006-12-15 09:33:00,2.38158,2.38169,2.3814,2.3814,30600000.0
2006-12-15 09:34:00,2.38158,2.38177,2.38136,2.38161,30600000.0
2006-12-15 09:35:00,2.38179,2.38183,2.38174,2.38178,26300000.0
2006-12-15 09:36:00,2.38182,2.38197,2.38169,2.38187,44700000.0
2006-12-15 09:37:00,2.3821,2.38245,2.3821,2.38228,16200000.0
2006-12-15 09:38:00,2.38232,2.38232,2.38179,2.38209,21800000.0
2006-12-15 09:39:00,2.38198,2.38198,2.38155,2.38187,36100000.0
2006-12-15 09:40:00,2.38192,2.38221,2.38192,2.38221,17200000.0
2006-12-15 09:41:00,2.38233,2.38299,2.38231,2.38299,23600000.0
2006-12-15 09:42:00,2.38288,2.38304,2.38266,2.3829,40100000.0
2006-12-15 09:43:00,2.38301,2.38323,2.38301,2.38302,62400000.0
2006-12-15 09:44:00,2.38296,2.38305,2.38285,2.38303,56800000.0
2006-12-15 09:45:00,2.38299,2.38329,2.38299,2.38318,26900000.0
2006-12-15 09:46:00,2.3831,2.3831,2.38249,2.38249,23700000.0
2006-12-15 09:47:00,2.38238,2.38272,2.38224,2.3827,51800000.0
2006-12-15 09:48:00,2.38262,2.38271,2.38242,2.38257,65800001.0
2006-12-15 09:49:00,2.38271,2.38271,2.38238,2.38244,25800000.0
2006-12-15 09:50:00,2.38253,2.38261,2.38236,2.38256,30100000.0
2006-12-15 09:51:00,2.38271,2.38271,2.38243,2.38263,28200000.0
2006-12-15 09:52:00,2.38275,2.38277,2.38257,2.38277,55900000.0
2006-12-15 09:53:00,2.3827,2.3827,2.38254,2.38258,21000000.0
2006-12-15 09:54:00,2.38242,2.38258,2.38225,2.38246,49700000.0
2006-12-15 09:55:00,2.38241,2.38257,2.38225,2.38257,47800000.0
2006-12-15 09:56:00,2.38238,2.38257,2.3822,2.38228,27200000.0
2006-12-15 09:57:00,2.38208,2.38232,2.382,2.38232,43700000.0
2006-12-15 09:58:00,2.38246,2.38246,2.38219,2.3823,69499999.0
2006-12-15 09:59:00,2.38237,2.38247,2.38213,2.38228,57199999.0
2006-12-15 10:00:00,2.382,2.38241,2.38199,2.38229,32800000.0
2006-12-15 10:01:00,2.38247,2.3828,2.38244,2.38254,34400000.0
2006-12-15 10:02:00,2.38268,2.38311,2.38255,2.38294,36800000.0
2006-12-15 10:03:00,2.38295,2.38329,2.38295,2.38304,42000000.0
2006-12-15 10:04:00,2.3833,2.38339,2.38303,2.38303,34700000.0
2006-12-15 10:05:00,2.38288,2.38288,2.3827,2.3827,40800000.0
2006-12-15 10:06:00,2.3825,2.38267,2.38243,2.38248,32800000.0
2006-12-15 10:07:00,2.38256,2.38258,2.38228,2.38243,29600000.0
2006-12-15 10:08:00,2.38247,2.38256,2.38225,2.38249,24000000.0
2006-12-15 10:09:00,2.38249,2.3826,2.38241,2.3825,32500000.0
2006-12-15 10:10:00,2.38267,2.38268,2.38258,2.38268,13900000.0
2006-12-15 10:11:00,2.38253,2.3826,2.38244,2.38252,27800000.0
2006-12-15 10:12:00,2.38247,2.38276,2.38247,2.38264,42800000.0
2006-12-15 10:13:00,2.38261,2.3828,2.38246,2.3828,55700000.0
2006-12-15 10:14:00,2.38284,2.38284,2.38257,2.38267,45300000.0
2006-12-15 10:15:00,2.38278,2.38278,2.38257,2.38261,33100000.0
2006-12-15 10:16:00,2.38267,2.3832,2.38267,2.38315,39100000.0
2006-12-15 10:17:00,2.38314,2.38325,2.38305,2.38325,38000000.0
2006-12-15 10:18:00,2.38298,2.38312,2.38285,2.38312,26700000.0
2006-12-15 10:19:00,2.38302,2.38338,2.38302,2.38315,28500000.0
2006-12-15 10:20:00,2.38323,2.38336,2.38298,2.38301,27500000.0
2006-12-15 10:21:00,2.38294,2.38303,2.38294,2.38303,11100000.0
2006-12-15 10:22:00,2.383,2.38328,2.383,2.38323,55599999.0
2006-12-15 10:23:00,2.38316,2.38341,2.38316,2.3833,37800001.0
2006-12-15 10:24:00,2.3835,2.3836,2.38326,2.3835,37900000.0
2006-12-15 10:25:00,2.38342,2.38356,2.38331,2.38348,31200000.0
2006-12-15 10:26:00,2.38358,2.38383,2.38358,2.38383,23000000.0
2006-12-15 10:27:00,2.3837,2.38411,2.3837,2.38382,41900000.0
2006-12-15 10:28:00,2.38376,2.38383,2.38344,2.38345,46800001.0
2006-12-15 10:29:00,2.38347,2.38347,2.3828,2.38298,23900000.0
2006-12-15 10:30:00,2.38282,2.38288,2.38267,2.38288,33600000.0
2006-12-15 10:31:00,2.38279,2.3828,2.38262,2.38275,17200000.0
2006-12-15 10:32:00,2.38269,2.38285,2.38226,2.38226,44200000.0
2006-12-15 10:33:00,2.38225,2.3823,2.38208,2.38224,34400000.0
2006-12-15 10:34:00,2.3822,2.3822,2.38173,2.38173,31200000.0
2006-12-15 10:35:00,2.38172,2.38183,2.38163,2.38178,41300000.0
2006-12-15 10:36:00,2.38176,2.38183,2.38166,2.38178,18000000.0
2006-12-15 10:37:00,2.38182,2.38182,2.3813,2.3813,39500000.0
2006-12-15 10:38:00,2.38141,2.38154,2.38126,2.38141,18600000.0
2006-12-15 10:39:00,2.38132,2.38155,2.38131,2.38138,29100000.0
2006-12-15 10:40:00,2.38123,2.38137,2.38103,2.38122,28300000.0
2006-12-15 10:41:00,2.38113,2.38152,2.38096,2.38152,42800000.0
2006-12-15 10:42:00,2.38158,2.38178,2.38158,2.38172,21800000.0
2006-12-15 10:43:00,2.38163,2.38194,2.38158,2.38194,27500000.0
2006-12-15 10:44:00,2.38196,2.38216,2.3818,2.38189,39400000.0
2006-12-15 10:45:00,2.38172,2.38172,2.38135,2.38156,29400000.0
2006-12-15 10:46:00,2.38177,2.38182,2.3816,2.3816,63700000.0
2006-12-15 10:47:00,2.38161,2.38197,2.3816,2.38181,28800000.0
2006-12-15 10:48:00,2.38197,2.38202,2.3818,2.38192,34800000.0
2006-12-15 10:49:00,2.38196,2.38217,2.38193,2.38207,27900000.0
2006-12-15 10:50:00,2.38205,2.38218,2.38197,2.38207,33800000.0
2006-12-15 10:51:00,2.3821,2.38219,2.38175,2.38175,27900000.0
2006-12-15 10:52:00,2.38205,2.38222,2.38189,2.38189,28600000.0
2006-12-15 10:53:00,2.38178,2.38205,2.3817,2.38183,26200000.0
2006-12-15 10:54:00,2.38177,2.38185,2.38176,2.3818,38699999.0
2006-12-15 10:55:00,2.38185,2.38189,2.38146,2.38189,44900000.0
2006-12-15 10:56:00,2.38165,2.38167,2.38135,2.38145,22400000.0
2006-12-15 10:57:00,2.38131,2.38133,2.381,2.38106,57700000.0
2006-12-15 10:58:00,2.38092,2.38118,2.3809,2.38103,34200000.0
2006-12-15 10:59:00,2.38118,2.38123,2.38079,2.38118,75400000.0
2006-12-15 11:00:00,2.38111,2.38137,2.38102,2.38136,23200000.0
2006-12-15 11:01:00,2.38144,2.38144,2.38113,2.38122,21200000.0
2006-12-15 11:02:00,2.38121,2.38138,2.38098,2.38138,44500000.0
2006-12-15 11:03:00,2.38117,2.38157,2.38117,2.38134,35400000.0
2006-12-15 11:04:00,2.38161,2.38196,2.38152,2.38188,69200001.0
2006-12-15 11:05:00,2.38187,2.38213,2.38174,2.38174,51200000.0
2006-12-15 11:06:00,2.38209,2.38225,2.38209,2.38225,24000000.0
2006-12-15 11:07:00,2.38214,2.38225,2.38206,2.38213,43800000.0
2006-12-15 11:08:00,2.38224,2.38266,2.38224,2.38265,31000000.0
2006-12-15 11:09:00,2.38283,2.38326,2.38283,2.38315,18000000.0
2006-12-15 11:10:00,2.38325,2.38394,2.38325,2.38374,29500000.0
2006-12-15 11:11:00,2.38377,2.38377,2.38335,2.38335,47699999.0
2006-12-15 11:12:00,2.38332,2.38351,2.38297,2.38309,36200000.0
2006-12-15 11:13:00,2.38311,2.38311,2.38265,2.38265,46100000.0
2006-12-15 11:14:00,2.38277,2.38277,2.3823,2.38244,61600000.0
2006-12-15 11:15:00,2.38249,2.38275,2.38249,2.38275,35700000.0
2006-12-15 11:16:00,2.38245,2.38295,2.38243,2.3829,37800000.0
2006-12-15 11:17:00,2.38301,2.38301,2.38281,2.38281,27600000.0
2006-12-15 11:18:00,2.38288,2.38292,2.3827,2.38274,42900000.0
2006-12-15 11:19:00,2.38264,2.38322,2.38264,2.38322,33400000.0
2006-12-15 11:20:00,2.3833,2.38376,2.38327,2.38363,48900000.0
2006-12-15 11:21:00,2.38338,2.38363,2.38323,2.38363,42600001.0
2006-12-15 11:22:00,2.38343,2.38373,2.38336,2.38356,45299999.0
2006-12-15 11:23:00,2.38368,2.38368,2.38335,2.3834,43900000.0
2006-12-15 11:24:00,2.38363,2.38381,2.38361,2.38378,19900000.0
2006-12-15 11:25:00,2.38387,2.38428,2.38387,2.38407,23700000.0
2006-12-15 11:26:00,2.384,2.3841,2.38393,2.3841,17600000.0
2006-12-15 11:27:00,2.3844,2.38464,2.38402,2.38402,33800000.0
2006-12-15 11:28:00,2.38439,2.38488,2.3843,2.38488,42400000.0
2006-12-15 11:29:00,2.38494,2.38537,2.38464,2.38528,39900000.0
2006-12-15 11:30:00,2.3856,2.38603,2.38558,2.38603,34100000.0
2006-12-15 11:31:00,2.38538,2.38558,2.38446,2.38446,38600000.0
2006-12-15 11:32:00,2.38427,2.38428,2.38392,2.38421,35300000.0
2006-12-15 11:33:00,2.38454,2.38478,2.38435,2.38473,40800000.0
2006-12-15 11:34:00,2.38497,2.38507,2.38468,2.385,57700000.0
2006-12-15 11:35:00,2.38502,2.38504,2.38461,2.38461,26800000.0
2006-12-15 11:36:00,2.38476,2.38512,2.3847,2.38503,37800000.0
2006-12-15 11:37:00,2.38493,2.38514,2.38475,2.38493,33900000.0
2006-12-15 11:38:00,2.38462,2.38483,2.38454,2.3846,46200000.0
2006-12-15 11:39:00,2.38444,2.38462,2.38415,2.38437,22900000.0
2006-12-15 11:40:00,2.38436,2.38447,2.38415,2.38437,32300000.0
2006-12-15 11:41:00,2.3841,2.38438,2.3841,2.38421,24800000.0
2006-12-15 11:42:00,2.38408,2.38455,2.38408,2.38431,36400000.0
2006-12-15 11:43:00,2.38412,2.38412,2.38388,2.38394,18800000.0
2006-12-15 11:44:00,2.38394,2.38399,2.38388,2.38399,24700000.0
2006-12-15 11:45:00,2.38403,2.38403,2.38374,2.38395,40000000.0
2006-12-15 11:46:00,2.38397,2.38397,2.38339,2.38339,37799999.0
2006-12-15 11:47:00,2.38357,2.38381,2.38357,2.38377,15200000.0
2006-12-15 11:48:00,2.38368,2.38402,2.38368,2.38395,35200000.0
2006-12-15 11:49:00,2.38395,2.38448,2.38381,2.38427,27700000.0
2006-12-15 11:50:00,2.3843,2.38452,2.38423,2.38448,40000000.0
2006-12-15 11:51:00,2.38471,2.38471,2.38435,2.38448,39400000.0
2006-12-15 11:52:00,2.38441,2.38493,2.3843,2.38493,40500000.0
2006-12-15 11:53:00,2.38494,2.38528,2.38484,2.38525,13900000.0
2006-12-15 11:54:00,2.38532,2.38546,2.38513,2.38529,33200000.0
2006-12-15 11:55:00,2.38536,2.38543,2.38501,2.38501,35500000.0
2006-12-15 11:56:00,2.38517,2.3853,2.38486,2.38486,37200000.0
2006-12-15 11:57:00,2.38482,2.38531,2.38482,2.38516,34700000.0
2006-12-15 11:58:00,2.38499,2.38506,2.38476,2.38506,26800000.0
2006-12-15 11:59:00,2.38511,2.38511,2.3848,2.38505,35400000.0
2006-12-15 12:00:00,2.38508,2.38516,2.38473,2.38473,31700000.0
2006-12-15 12:01:00,2.38473,2.38489,2.38468,2.38486,62000000.0
2006-12-15 12:02:00,2.38463,2.38489,2.38447,2.38478,43500000.0
2006-12-15 12:03:00,2.38484,2.38484,2.38459,2.38468,38000000.0
2006-12-15 12:04:00,2.38462,2.38468,2.38446,2.38453,25100000.0
2006-12-15 12:05:00,2.38495,2.38535,2.3846,2.38535,39300000.0
2006-12-15 12:06:00,2.38567,2.38578,2.38534,2.3855,35600000.0
2006-12-15 12:07:00,2.38536,2.38548,2.38517,2.38517,65599999.0
2006-12-15 12:08:00,2.38521,2.38529,2.38501,2.38501,49100000.0
2006-12-15 12:09:00,2.38497,2.38509,2.38457,2.38474,30900000.0
2006-12-15 12:10:00,2.38489,2.38489,2.38463,2.38463,36200000.0
2006-12-15 12:11:00,2.3848,2.38497,2.38474,2.3849,68899999.0
2006-12-15 12:12:00,2.38495,2.38523,2.38495,2.38514,17200000.0
2006-12-15 12:13:00,2.38505,2.38558,2.385,2.38554,33000000.0
2006-12-15 12:14:00,2.38558,2.3861,2.38554,2.38596,29700000.0
2006-12-15 12:15:00,2.38604,2.38627,2.38573,2.38584,48200000.0
2006-12-15 12:16:00,2.38584,2.38596,2.38568,2.38581,38000000.0
2006-12-15 12:17:00,2.38585,2.38585,2.38543,2.3855,37600000.0
2006-12-15 12:18:00,2.3856,2.38563,2.38524,2.3853,53900000.0
2006-12-15 12:19:00,2.38525,2.3854,2.3851,2.38533,27300000.0
2006-12-15 12:20:00,2.38535,2.38548,2.3852,2.38544,41400000.0
2006-12-15 12:21:00,2.38529,2.38542,2.38513,2.38513,22800000.0
2006-12-15 12:22:00,2.38516,2.38537,2.38508,2.38529,14500000.0
2006-12-15 12:23:00,2.38531,2.38531,2.38483,2.38511,58000000.0
2006-12-15 12:24:00,2.38519,2.38519,2.38469,2.38469,36200000.0
2006-12-15 12:25:00,2.38495,2.38518,2.38495,2.3851,29100000.0
2006-12-15 12:26:00,2.38508,2.38528,2.38508,2.38528,18100000.0
2006-12-15 12:27:00,2.38536,2.38542,2.38516,2.38517,31600000.0
2006-12-15 12:28:00,2.38511,2.38521,2.38485,2.38507,38700000.0
2006-12-15 12:29:00,2.38512,2.38531,2.38492,2.38509,41000000.0
2006-12-15 12:30:00,2.38516,2.38548,2.38506,2.38548,26800000.0
2006-12-15 12:31:00,2.3854,2.38557,2.38521,2.38521,10400000.0
2006-12-15 12:32:00,2.38538,2.38576,2.3853,2.38576,16000000.0
2006-12-15 12:33:00,2.38554,2.38564,2.38549,2.38553,38700000.0
2006-12-15 12:34:00,2.38562,2.38566,2.38544,2.38561,57300000.0
2006-12-15 12:35:00,2.38554,2.3857,2.38526,2.3857,63200000.0
2006-12-15 12:36:00,2.38565,2.38571,2.38549,2.38569,23800000.0
2006-12-15 12:37:00,2.38573,2.38588,2.38554,2.38567,23200000.0
2006-12-15 12:38:00,2.38564,2.38571,2.3856,2.38566,40400000.0
2006-12-15 12:39:00,2.38576,2.38594,2.38576,2.38586,13100000.0
2006-12-15 12:40:00,2.38587,2.38609,2.38562,2.38562,45000000.0
2006-12-15 12:41:00,2.3857,2.38573,2.38545,2.38567,60300000.0
2006-12-15 12:42:00,2.38561,2.3859,2.38544,2.38587,50300000.0
2006-12-15 12:43:00,2.3858,2.38598,2.38577,2.38577,23400000.0
2006-12-15 12:44:00,2.38587,2.38607,2.38587,2.38587,18800000.0
2006-12-15 12:45:00,2.38596,2.38613,2.3858,2.386,53300000.0
2006-12-15 12:46:00,2.38579,2.38596,2.38563,2.3857,32500000.0
2006-12-15 12:47:00,2.3856,2.38576,2.38538,2.3857,25900000.0
2006-12-15 12:48:00,2.38578,2.38589,2.38561,2.38561,52500000.0
2006-12-15 12:49:00,2.38567,2.38567,2.38523,2.38541,41200000.0
2006-12-15 12:50:00,2.38535,2.38535,2.38483,2.38508,31800000.0
2006-12-15 12:51:00,2.38488,2.38514,2.38471,2.38481,54300000.0
2006-12-15 12:52:00,2.38465,2.38505,2.38451,2.38454,60800000.0
2006-12-15 12:53:00,2.38454,2.38462,2.38419,2.38419,16600000.0
2006-12-15 12:54:00,2.38397,2.3841,2.38392,2.3841,43200000.0
2006-12-15 12:55:00,2.38409,2.38412,2.38399,2.38411,43900000.0
2006-12-15 12:56:00,2.38404,2.38424,2.384,2.384,27200000.0
2006-12-15 12:57:00,2.38404,2.38417,2.38386,2.38401,33400000.0
2006-12-15 12:58:00,2.38437,2.38452,2.38432,2.38432,14200000.0
2006-12-15 12:59:00,2.38416,2.38425,2.38411,2.38416,56700000.0
2006-12-15 13:00:00,2.38409,2.38415,2.38378,2.38401,35000000.0
2006-12-15 13:01:00,2.38412,2.38424,2.38384,2.38384,41100000.0
2006-12-15 13:02:00,2.38378,2.38396,2.38359,2.38385,50700000.0
2006-12-15 13:03:00,2.38374,2.38406,2.38374,2.38387,38500000.0
2006-12-15 13:04:00,2.38413,2.38471,2.38413,2.38471,19400000.0
2006-12-15 13:05:00,2.38485,2.38496,2.38474,2.38492,33700000.0
2006-12-15 13:06:00,2.38483,2.38487,2.3847,2.3847,30100000.0
2006-12-15 13:07:00,2.38475,2.38488,2.38468,2.38468,38400000.0
2006-12-15 13:08:00,2.38471,2.38486,2.3845,2.3845,24900000.0
2006-12-15 13:09:00,2.38462,2.38469,2.38439,2.38469,32200000.0
2006-12-15 13:10:00,2.38466,2.38492,2.38447,2.38491,43200000.0
2006-12-15 13:11:00,2.38504,2.38504,2.38446,2.38458,34500000.0
2006-12-15 13:12:00,2.38461,2.38482,2.38452,2.38478,28200000.0
2006-12-15 13:13:00,2.38468,2.38485,2.38463,2.38473,49200000.0
2006-12-15 13:14:00,2.38466,2.3849,2.38462,2.3849,50300000.0
2006-12-15 13:15:00,2.38498,2.38539,2.38498,2.38526,47900000.0
2006-12-15 13:16:00,2.3851,2.38534,2.38509,2.38526,47300000.0
2006-12-15 13:17:00,2.38524,2.38524,2.38497,2.38497,28500000.0
2006-12-15 13:18:00,2.38498,2.3853,2.38497,2.38516,24500000.0
2006-12-15 13:19:00,2.38512,2.38512,2.38482,2.3849,28000000.0
2006-12-15 13:20:00,2.38491,2.38494,2.38471,2.38475,39000000.0
2006-12-15 13:21:00,2.38488,2.38497,2.3847,2.38479,36800000.0
2006-12-15 13:22:00,2.38454,2.38487,2.38454,2.38487,34000000.0
2006-12-15 13:23:00,2.38484,2.38484,2.38451,2.38453,39800000.0
2006-12-15 13:24:00,2.38444,2.38465,2.38444,2.38446,13300000.0
2006-12-15 13:25:00,2.38438,2.38438,2.38413,2.38437,19500000.0
2006-12-15 13:26:00,2.38426,2.3843,2.384,2.3842,36600000.0
2006-12-15 13:27:00,2.38399,2.38411,2.38385,2.38393,40000000.0
2006-12-15 13:28:00,2.38388,2.38416,2.38375,2.38375,31200000.0
2006-12-15 13:29:00,2.3838,2.38423,2.3838,2.38401,26800000.0
2006-12-15 13:30:00,2.38407,2.38447,2.38407,2.38443,28300000.0
2006-12-15 13:31:00,2.38438,2.38438,2.3842,2.38428,25600000.0
2006-12-15 13:32:00,2.38405,2.38428,2.38398,2.38415,22400000.0
2006-12-15 13:33:00,2.38425,2.38449,2.38424,2.38439,32100000.0
2006-12-15 13:34:00,2.38447,2.38469,2.38438,2.38447,68200000.0
2006-12-15 13:35:00,2.38459,2.38478,2.38443,2.38475,45700000.0
2006-12-15 13:36:00,2.38485,2.38496,2.38462,2.38476,30200000.0
2006-12-15 13:37:00,2.38457,2.38469,2.38434,2.38434,31100000.0
2006-12-15 13:38:00,2.3847,2.38477,2.38461,2.38477,36600000.0
2006-12-15 13:39:00,2.38481,2.38503,2.38471,2.38475,45200000.0
2006-12-15 13:40:00,2.38495,2.38508,2.38471,2.38491,56300000.0
2006-12-15 13:41:00,2.38501,2.38514,2.38498,2.38506,39700000.0
2006-12-15 13:42:00,2.38524,2.38535,2.38517,2.38526,46800000.0
2006-12-15 13:43:00,2.38514,2.38568,2.38514,2.38558,29700000.0
2006-12-15 13:44:00,2.38559,2.38574,2.38545,2.3855,24500000.0
2006-12-15 13:45:00,2.38543,2.38552,2.38536,2.38545,35600000.0
2006-12-15 13:46:00,2.38552,2.38567,2.38543,2.38567,34900000.0
2006-12-15 13:47:00,2.38578,2.38598,2.38567,2.38598,34500000.0
2006-12-15 13:48:00,2.38606,2.38615,2.38582,2.38612,41800000.0
2006-12-15 13:49:00,2.38639,2.38648,2.3862,2.38627,37600000.0
2006-12-15 13:50:00,2.38604,2.38609,2.38589,2.38597,25000000.0
2006-12-15 13:51:00,2.38564,2.38584,2.38564,2.3857,31000000.0
2006-12-15 13:52:00,2.38582,2.38588,2.3855,2.38556,32900000.0
2006-12-15 13:53:00,2.38544,2.38551,2.38533,2.38536,27700000.0
2006-12-15 13:54:00,2.38534,2.3856,2.38534,2.3856,40900000.0
2006-12-15 13:55:00,2.38541,2.38541,2.38525,2.38528,18700000.0
2006-12-15 13:56:00,2.3852,2.38528,2.38514,2.38528,46100000.0
2006-12-15 13:57:00,2.38538,2.38546,2.38498,2.38519,53800000.0
2006-12-15 13:58:00,2.38504,2.38533,2.38491,2.38533,23400000.0
2006-12-15 13:59:00,2.3851,2.3851,2.38462,2.38462,23800000.0
2006-12-15 14:00:00,2.3846,2.38496,2.3846,2.38496,27600000.0
2006-12-15 14:01:00,2.3849,2.38505,2.38473,2.38505,34400000.0
2006-12-15 14:02:00,2.38489,2.38526,2.38482,2.3851,19600000.0
2006-12-15 14:03:00,2.38528,2.38532,2.38515,2.38515,23100000.0
2006-12-15 14:04:00,2.38526,2.38541,2.38515,2.38541,18400000.0
2006-12-15 14:05:00,2.38494,2.38514,2.38481,2.38509,27200000.0
2006-12-15 14:06:00,2.38496,2.38511,2.3848,2.38481,37900000.0
2006-12-15 14:07:00,2.38456,2.38467,2.38438,2.38444,22800000.0
2006-12-15 14:08:00,2.38432,2.38447,2.38407,2.38407,56000000.0
2006-12-15 14:09:00,2.3838,2.384,2.3838,2.38389,33600000.0
2006-12-15 14:10:00,2.38388,2.38428,2.38386,2.38428,35000000.0
2006-12-15 14:11:00,2.38415,2.38422,2.38384,2.38384,42400000.0
2006-12-15 14:12:00,2.3842,2.3842,2.38388,2.38409,12400000.0
2006-12-15 14:13:00,2.38422,2.38426,2.3839,2.38402,26300000.0
2006-12-15 14:14:00,2.38418,2.38425,2.38403,2.3841,52200000.0
2006-12-15 14:15:00,2.38392,2.38408,2.38377,2.38408,43300000.0
2006-12-15 14:16:00,2.3841,2.38429,2.3841,2.38416,27600000.0
2006-12-15 14:17:00,2.38392,2.38425,2.38392,2.38398,22300000.0
2006-12-15 14:18:00,2.38406,2.38416,2.38399,2.38413,22000000.0
2006-12-15 14:19:00,2.38416,2.38433,2.38409,2.38418,42400000.0
2006-12-15 14:20:00,2.38428,2.38443,2.38423,2.3844,36000000.0
2006-12-15 14:21:00,2.38431,2.38443,2.38415,2.38415,27500000.0
2006-12-15 14:22:00,2.38443,2.38443,2.38389,2.38398,32500000.0
2006-12-15 14:23:00,2.38401,2.38425,2.38401,2.38423,24400000.0
2006-12-15 14:24:00,2.38416,2.38442,2.38416,2.38442,49600000.0
2006-12-15 14:25:00,2.38419,2.38452,2.38419,2.38435,33600000.0
2006-12-15 14:26:00,2.38419,2.3844,2.38403,2.3844,48800000.0
2006-12-15 14:27:00,2.38439,2.38463,2.38426,2.38463,37800000.0
2006-12-15 14:28:00,2.38465,2.38495,2.38461,2.38495,43900000.0
2006-12-15 14:29:00,2.38499,2.38518,2.38483,2.38491,51600000.0
2006-12-15 14:30:00,2.38502,2.38509,2.38476,2.38485,53500000.0
2006-12-15 14:31:00,2.38465,2.38477,2.38444,2.38477,15300000.0
2006-12-15 14:32:00,2.38475,2.38492,2.38472,2.38492,28400000.0
2006-12-15 14:33:00,2.3849,2.38515,2.3849,2.3851,21500000.0
2006-12-15 14:34:00,2.38505,2.38517,2.38491,2.38517,29600000.0
2006-12-15 14:35:00,2.38503,2.38526,2.38498,2.3852,33300000.0
2006-12-15 14:36:00,2.38517,2.38523,2.385,2.38509,25400000.0
2006-12-15 14:37:00,2.38505,2.38538,2.38505,2.38523,32000000.0
2006-12-15 14:38:00,2.38528,2.38533,2.38503,2.38505,55599999.0
2006-12-15 14:39:00,2.38507,2.3854,2.38507,2.38524,32400000.0
2006-12-15 14:40:00,2.3853,2.3853,2.38495,2.38515,36100000.0
2006-12-15 14:41:00,2.38502,2.3853,2.38488,2.38488,39200000.0
2006-12-15 14:42:00,2.38499,2.38529,2.38499,2.38516,20500000.0
2006-12-15 14:43:00,2.38511,2.3852,2.38492,2.38495,28400000.0
2006-12-15 14:44:00,2.38483,2.38502,2.38478,2.38502,21900000.0
2006-12-15 14:45:00,2.38498,2.38533,2.38497,2.38533,47800000.0
2006-12-15 14:46:00,2.38535,2.38555,2.38529,2.3855,25100000.0
2006-12-15 14:47:00,2.38559,2.38575,2.38536,2.38541,37400000.0
2006-12-15 14:48:00,2.38529,2.3854,2.38528,2.38533,44400000.0
2006-12-15 14:49:00,2.38537,2.38537,2.38526,2.38531,20300000.0
2006-12-15 14:50:00,2.38532,2.3856,2.38532,2.3856,25900000.0
2006-12-15 14:51:00,2.38558,2.38562,2.38533,2.38533,18900000.0
2006-12-15 14:52:00,2.38538,2.38538,2.38504,2.38504,46400000.0
2006-12-15 14:53:00,2.38508,2.38534,2.38502,2.38534,54200000.0
2006-12-15 14:54:00,2.3852,2.3852,2.38502,2.38505,24100000.0
2006-12-15 14:55:00,2.38505,2.38545,2.38501,2.38545,28600000.0
2006-12-15 14:56:00,2.38544,2.38544,2.38522,2.38522,39600000.0
2006-12-15 14:57:00,2.3852,2.38544,2.3852,2.3853,39700000.0
2006-12-15 14:58:00,2.3854,2.3854,2.38507,2.38511,42000000.0
2006-12-15 14:59:00,2.38488,2.38509,2.3848,2.38496,43500000.0
2006-12-15 15:00:00,2.38495,2.38516,2.38495,2.38503,52000000.0
2006-12-15 15:01:00,2.385,2.38533,2.38498,2.38507,28000000.0
2006-12-15 15:02:00,2.38517,2.3852,2.38479,2.38484,32000000.0
2006-12-15 15:03:00,2.38475,2.38491,2.38455,2.38455,26800000.0
2006-12-15 15:04:00,2.38462,2.38478,2.38453,2.38454,39600000.0
2006-12-15 15:05:00,2.38454,2.38468,2.38431,2.38431,35400000.0
2006-12-15 15:06:00,2.38437,2.38483,2.38437,2.38483,55400000.0
2006-12-15 15:07:00,2.38497,2.38507,2.38473,2.38479,39000000.0
2006-12-15 15:08:00,2.38474,2.38488,2.38474,2.38479,25200000.0
2006-12-15 15:09:00,2.38493,2.38493,2.38469,2.38475,17500000.0
2006-12-15 15:10:00,2.38474,2.3848,2.38454,2.38473,48200001.0
2006-12-15 15:11:00,2.38476,2.38476,2.38468,2.38472,50000000.0
2006-12-15 15:12:00,2.38457,2.38479,2.38457,2.38463,39500000.0
2006-12-15 15:13:00,2.38482,2.38485,2.38451,2.38451,30000000.0
2006-12-15 15:14:00,2.38459,2.38488,2.38452,2.38488,39100000.0
2006-12-15 15:15:00,2.38507,2.38507,2.3847,2.38476,21000000.0
2006-12-15 15:16:00,2.38471,2.38497,2.38465,2.38488,33900000.0
2006-12-15 15:17:00,2.38489,2.38489,2.38461,2.38466,32500000.0
2006-12-15 15:18:00,2.38476,2.38499,2.38462,2.38499,28400000.0
2006-12-15 15:19:00,2.38485,2.38515,2.38466,2.38511,32300000.0
2006-12-15 15:20:00,2.38518,2.38529,2.38458,2.38458,39500000.0
2006-12-15 15:21:00,2.38447,2.38467,2.38447,2.38467,13600000.0
2006-12-15 15:22:00,2.38472,2.385,2.3845,2.3848,46300001.0
2006-12-15 15:23:00,2.38465,2.38482,2.38457,2.38462,25200000.0
2006-12-15 15:24:00,2.38479,2.38499,2.38422,2.38432,37400000.0
2006-12-15 15:25:00,2.38429,2.3843,2.38342,2.38362,25500000.0
2006-12-15 15:26:00,2.38316,2.38316,2.38203,2.38224,34700000.0
2006-12-15 15:27:00,2.38245,2.38267,2.38233,2.3826,37100000.0
2006-12-15 15:28:00,2.38262,2.38312,2.38252,2.38304,39200000.0
2006-12-15 15:29:00,2.38255,2.38271,2.38177,2.38219,20600000.0
2006-12-15 15:30:00,2.38162,2.38222,2.38115,2.38221,28700000.0
2006-12-15 15:31:00,2.38185,2.38232,2.38147,2.38227,32200000.0
2006-12-15 15:32:00,2.3822,2.38284,2.38193,2.38231,45500000.0
2006-12-15 15:33:00,2.38226,2.3827,2.38208,2.38232,41200000.0
2006-12-15 15:34:00,2.38228,2.38311,2.38213,2.38309,43800000.0
2006-12-15 15:35:00,2.383,2.38313,2.3824,2.38272,49800000.0
2006-12-15 15:36:00,2.38258,2.38302,2.38252,2.38285,59199999.0
2006-12-15 15:37:00,2.38265,2.383,2.38247,2.38285,39300000.0
2006-12-15 15:38:00,2.3831,2.38339,2.3831,2.38327,75900001.0
2006-12-15 15:39:00,2.38344,2.38344,2.38304,2.38322,37600000.0
2006-12-15 15:40:00,2.38341,2.38352,2.38327,2.38342,20400000.0
2006-12-15 15:41:00,2.38335,2.38344,2.38319,2.38344,35300000.0
2006-12-15 15:42:00,2.3833,2.38359,2.38321,2.38359,26900000.0
2006-12-15 15:43:00,2.38365,2.38365,2.38329,2.38345,28100000.0
2006-12-15 15:44:00,2.38324,2.38333,2.3831,2.3831,39199999.0
2006-12-15 15:45:00,2.38286,2.38319,2.3828,2.3828,57700000.0
2006-12-15 15:46:00,2.38294,2.38326,2.38263,2.38263,19900000.0
2006-12-15 15:47:00,2.38256,2.38283,2.38235,2.38283,33700000.0
2006-12-15 15:48:00,2.38303,2.38329,2.38289,2.38326,45500000.0
2006-12-15 15:49:00,2.38315,2.38342,2.38287,2.38287,42700000.0
2006-12-15 15:50:00,2.38273,2.38279,2.38257,2.38271,30300000.0
2006-12-15 15:51:00,2.38258,2.38311,2.38258,2.38305,39700000.0
2006-12-15 15:52:00,2.38301,2.38306,2.38285,2.38302,24700000.0
2006-12-15 15:53:00,2.38284,2.38298,2.38272,2.38272,27200000.0
2006-12-15 15:54:00,2.38277,2.38287,2.38263,2.38264,47800000.0
2006-12-15 15:55:00,2.3827,2.38275,2.38217,2.38222,37100000.0
2006-12-15 15:56:00,2.38238,2.38269,2.38211,2.38264,68800000.0
2006-12-15 15:57:00,2.38272,2.38285,2.38267,2.38285,49800000.0
2006-12-15 15:58:00,2.38289,2.38305,2.38249,2.38275,48400000.0
2006-12-15 15:59:00,2.38286,2.38286,2.38234,2.38247,30400000.0
2006-12-15 16:00:00,2.38187,2.38217,2.38187,2.38216,43100000.0
2006-12-15 16:01:00,2.38255,2.38262,2.38221,2.38232,27900000.0
2006-12-15 16:02:00,2.38235,2.38299,2.38218,2.38299,45399999.0
2006-12-15 16:03:00,2.38279,2.38317,2.38278,2.38317,57000000.0
2006-12-15 16:04:00,2.3829,2.38339,2.3829,2.38339,61400000.0
2006-12-15 16:05:00,2.3833,2.38362,2.38319,2.38362,40400000.0
2006-12-15 16:06:00,2.38365,2.38396,2.38351,2.38383,30700000.0
2006-12-15 16:07:00,2.38404,2.3843,2.38404,2.38421,23800000.0
2006-12-15 16:08:00,2.38414,2.38426,2.38374,2.38388,38500000.0
2006-12-15 16:09:00,2.38377,2.38377,2.38338,2.38369,22600000.0
2006-12-15 16:10:00,2.3838,2.38392,2.38354,2.38379,30400000.0
2006-12-15 16:11:00,2.38403,2.3841,2.38342,2.38355,42600000.0
2006-12-15 16:12:00,2.38362,2.38392,2.38348,2.38374,40400000.0
2006-12-15 16:13:00,2.38366,2.38374,2.38359,2.38363,36000000.0
2006-12-15 16:14:00,2.38371,2.38388,2.38313,2.38313,47200000.0
2006-12-15 16:15:00,2.38325,2.38389,2.38325,2.38389,18200000.0
2006-12-15 16:16:00,2.38379,2.3838,2.38336,2.38359,17200000.0
2006-12-15 16:17:00,2.38388,2.38466,2.38384,2.38466,28400000.0
2006-12-15 16:18:00,2.38453,2.38487,2.38435,2.38466,47100000.0
2006-12-15 16:19:00,2.38454,2.38454,2.38345,2.38352,37200000.0
2006-12-15 16:20:00,2.38366,2.38401,2.38343,2.38401,19600000.0
2006-12-15 16:21:00,2.38406,2.38431,2.38392,2.38405,25900000.0
2006-12-15 16:22:00,2.38396,2.38419,2.38379,2.38406,26400000.0
2006-12-15 16:23:00,2.38404,2.38436,2.38392,2.38407,28500000.0
2006-12-15 16:24:00,2.38412,2.38446,2.38393,2.38419,47200000.0
2006-12-15 16:25:00,2.38394,2.38408,2.38359,2.38365,35400000.0
2006-12-15 16:26:00,2.38344,2.38378,2.38344,2.38359,32700000.0
2006-12-15 16:27:00,2.38355,2.38356,2.38336,2.38353,51500000.0
2006-12-15 16:28:00,2.38366,2.3837,2.38341,2.3837,24600000.0
2006-12-15 16:29:00,2.38356,2.38374,2.38339,2.38361,25500000.0
2006-12-15 16:30:00,2.38375,2.3848,2.38375,2.38448,20600000.0
2006-12-15 16:31:00,2.38435,2.38455,2.38412,2.38444,62900000.0
2006-12-15 16:32:00,2.38449,2.3849,2.38431,2.38463,43800000.0
2006-12-15 16:33:00,2.38463,2.38476,2.38443,2.38466,26900000.0
2006-12-15 16:34:00,2.38456,2.38483,2.38446,2.38475,27700000.0
2006-12-15 16:35:00,2.38464,2.38482,2.38401,2.38431,43500000.0
2006-12-15 16:36:00,2.38408,2.38482,2.384,2.38465,40900000.0
2006-12-15 16:37:00,2.38488,2.38494,2.38445,2.3848,33000000.0
2006-12-15 16:38:00,2.38458,2.38539,2.38458,2.3853,37700000.0
2006-12-15 16:39:00,2.3853,2.38556,2.38527,2.38552,57400000.0
2006-12-15 16:40:00,2.38567,2.38567,2.38497,2.38516,33000000.0
2006-12-15 16:41:00,2.38501,2.38551,2.38482,2.38527,45900000.0
2006-12-15 16:42:00,2.38512,2.38534,2.38496,2.3853,30800000.0
2006-12-15 16:43:00,2.38529,2.38529,2.38459,2.38518,51300000.0
2006-12-15 16:44:00,2.3849,2.38526,2.38477,2.38518,40900000.0
2006-12-15 16:45:00,2.38501,2.38516,2.38484,2.38502,44100000.0
2006-12-15 16:46:00,2.38494,2.38501,2.38465,2.38465,32400000.0
2006-12-15 16:47:00,2.38477,2.38505,2.3846,2.38463,49200000.0
2006-12-15 16:48:00,2.38462,2.38482,2.38449,2.38479,40800000.0
2006-12-15 16:49:00,2.38517,2.38524,2.3849,2.38498,44000000.0
2006-12-15 16:50:00,2.38516,2.38524,2.38499,2.38499,52400000.0
2006-12-15 16:51:00,2.38471,2.385,2.38452,2.38494,26700000.0
2006-12-15 16:52:00,2.38474,2.38579,2.38471,2.38579,55900000.0
2006-12-15 16:53:00,2.38581,2.38665,2.38573,2.38622,57600000.0
2006-12-15 16:54:00,2.38604,2.38624,2.38563,2.38565,35700000.0
2006-12-15 16:55:00,2.38553,2.38599,2.38553,2.38569,33700000.0
2006-12-15 16:56:00,2.38543,2.38557,2.38511,2.38546,25200000.0
2006-12-15 16:57:00,2.38526,2.38526,2.38511,2.38524,12000000.0
2006-12-15 16:58:00,2.38533,2.38552,2.38515,2.38533,33700000.0
2006-12-15 16:59:00,2.38537,2.38569,2.38526,2.38549,27300000.0
2006-12-15 17:00:00,2.38517,2.38534,2.38484,2.38514,49700000.0
2006-12-15 17:01:00,2.38521,2.38575,2.38515,2.38522,37800000.0
2006-12-15 17:02:00,2.38527,2.38556,2.38494,2.38506,49100000.0
2006-12-15 17:03:00,2.38472,2.3848,2.38407,2.38407,30700000.0
2006-12-15 17:04:00,2.38432,2.38462,2.38409,2.38444,51200000.0
2006-12-15 17:05:00,2.38452,2.38475,2.38402,2.38475,46500000.0
2006-12-15 17:06:00,2.38462,2.38487,2.38431,2.3848,66100000.0
2006-12-15 17:07:00,2.38482,2.38511,2.38444,2.38485,31300000.0
2006-12-15 17:08:00,2.38485,2.38495,2.38439,2.3848,29100000.0
2006-12-15 17:09:00,2.38489,2.38501,2.38469,2.38488,47000000.0
2006-12-15 17:10:00,2.38496,2.38515,2.3847,2.38486,32800000.0
2006-12-15 17:11:00,2.38491,2.38568,2.38489,2.38568,35000000.0
2006-12-15 17:12:00,2.38602,2.38602,2.38541,2.38553,46400000.0
2006-12-15 17:13:00,2.38549,2.38553,2.38519,2.38541,51500000.0
2006-12-15 17:14:00,2.38521,2.38524,2.3849,2.3852,43500000.0
2006-12-15 17:15:00,2.38505,2.38524,2.38469,2.38485,24800000.0
2006-12-15 17:16:00,2.38501,2.38502,2.38447,2.38447,50700000.0
2006-12-15 17:17:00,2.38478,2.38534,2.38468,2.38511,25900000.0
2006-12-15 17:18:00,2.3846,2.38473,2.38436,2.38461,26200000.0
2006-12-15 17:19:00,2.38464,2.38493,2.38464,2.3848,42000000.0
2006-12-15 17:20:00,2.38472,2.38472,2.38341,2.38355,35900000.0
2006-12-15 17:21:00,2.38388,2.38411,2.38362,2.38378,59700000.0
2006-12-15 17:22:00,2.38424,2.38424,2.38393,2.38393,51700000.0
2006-12-15 17:23:00,2.38409,2.38409,2.38323,2.38323,26200000.0
2006-12-15 17:24:00,2.38326,2.38376,2.38326,2.38376,38100000.0
2006-12-15 17:25:00,2.38377,2.38382,2.38324,2.38368,30800000.0
2006-12-15 17:26:00,2.3837,2.38393,2.3832,2.38337,29400000.0
2006-12-15 17:27:00,2.38347,2.38351,2.38297,2.38297,33800000.0
2006-12-15 17:28:00,2.38279,2.38279,2.38209,2.38251,47000000.0
2006-12-15 17:29:00,2.38277,2.38282,2.38247,2.38247,35000000.0
2006-12-15 17:30:00,2.38281,2.38301,2.38277,2.3828,37800000.0
2006-12-15 17:31:00,2.38291,2.38291,2.3824,2.38281,55100000.0
2006-12-15 17:32:00,2.38268,2.38307,2.38268,2.38279,16000000.0
2006-12-15 17:33:00,2.38294,2.38349,2.38292,2.38349,28300000.0
2006-12-15 17:34:00,2.38303,2.38323,2.38271,2.38278,31000000.0
2006-12-15 17:35:00,2.38273,2.38313,2.38262,2.38302,35200000.0
2006-12-15 17:36:00,2.38303,2.38311,2.38236,2.38267,27800000.0
2006-12-15 17:37:00,2.3825,2.38319,2.38237,2.38294,52000000.0
2006-12-15 17:38:00,2.38256,2.38297,2.38256,2.38297,28200000.0
2006-12-15 17:39:00,2.38281,2.38315,2.38264,2.38269,37000000.0
2006-12-15 17:40:00,2.38274,2.38294,2.38259,2.38282,23000000.0
2006-12-15 17:41:00,2.38278,2.38292,2.38262,2.38271,24000000.0
2006-12-15 17:42:00,2.38258,2.3828,2.3824,2.38256,53700000.0
2006-12-15 17:43:00,2.38262,2.38266,2.38228,2.38232,21500000.0
2006-12-15 17:44:00,2.38226,2.3828,2.38226,2.38269,62900000.0
2006-12-15 17:45:00,2.38259,2.38277,2.38252,2.38267,33800000.0
2006-12-15 17:46:00,2.38268,2.38299,2.3826,2.38289,44700000.0
2006-12-15 17:47:00,2.38288,2.38317,2.38279,2.38317,31200000.0
2006-12-15 17:48:00,2.38287,2.3833,2.38276,2.38317,44800000.0
2006-12-15 17:49:00,2.38287,2.38316,2.3827,2.3827,30100000.0
2006-12-15 17:50:00,2.38269,2.38299,2.38262,2.38294,41200000.0
2006-12-15 17:51:00,2.38292,2.38349,2.38284,2.38342,32000000.0
2006-12-15 17:52:00,2.38318,2.38346,2.38305,2.38331,47400000.0
2006-12-15 17:53:00,2.38343,2.38381,2.38343,2.38381,47800000.0
2006-12-15 17:54:00,2.38354,2.38354,2.38314,2.38346,27700000.0
2006-12-15 17:55:00,2.3832,2.3832,2.38302,2.38302,7200000.0
2006-12-15 17:56:00,2.38294,2.38303,2.38247,2.38278,39600000.0
2006-12-15 17:57:00,2.38303,2.38304,2.38219,2.38219,28500000.0
2006-12-15 17:58:00,2.38237,2.38241,2.38176,2.3819,35400000.0
2006-12-15 17:59:00,2.38201,2.38346,2.38201,2.38321,30200000.0
2006-12-15 18:00:00,2.38309,2.38336,2.38297,2.38322,27900000.0
2006-12-15 18:01:00,2.38338,2.38399,2.38309,2.38355,297800000.0
2006-12-15 18:02:00,2.38366,2.38395,2.38325,2.38364,279500000.0
2006-12-15 18:03:00,2.38387,2.38424,2.38357,2.38357,447199999.0
2006-12-15 18:04:00,2.38363,2.38386,2.38346,2.38374,287700000.0
2006-12-15 18:05:00,2.38379,2.38406,2.38361,2.38373,236100000.0
2006-12-15 18:06:00,2.38375,2.38409,2.3837,2.38392,420100000.0
2006-12-15 18:07:00,2.38391,2.38406,2.38339,2.38395,367099998.0
2006-12-15 18:08:00,2.38377,2.38405,2.38348,2.38356,526200002.0
2006-12-15 18:09:00,2.38362,2.38415,2.38319,2.38375,235800000.0
2006-12-15 18:10:00,2.38363,2.38363,2.38296,2.38347,267100001.0
2006-12-15 18:11:00,2.38341,2.38354,2.38308,2.3833,274100001.0
2006-12-15 18:12:00,2.38335,2.38379,2.38303,2.38361,186300000.0
2006-12-15 18:13:00,2.38353,2.38362,2.38318,2.3834,140900000.0
2006-12-15 18:14:00,2.3835,2.38356,2.38293,2.38317,306700000.0
2006-12-15 18:15:00,2.38331,2.38358,2.38307,2.38312,331300001.0
2006-12-15 18:16:00,2.38336,2.38372,2.38331,2.38365,386300002.0
2006-12-15 18:17:00,2.38366,2.38366,2.38329,2.38353,225299999.0
2006-12-15 18:18:00,2.38367,2.38421,2.38367,2.38421,156700000.0
2006-12-15 18:19:00,2.38428,2.38437,2.38389,2.3842,250100000.0
2006-12-15 18:20:00,2.38418,2.38436,2.38403,2.38411,176300000.0
2006-12-15 18:21:00,2.38403,2.38414,2.38368,2.38387,217100000.0
2006-12-15 18:22:00,2.38367,2.38382,2.38353,2.38373,234500001.0
2006-12-15 18:23:00,2.38379,2.38408,2.38352,2.38401,357100001.0
2006-12-15 18:24:00,2.38408,2.38408,2.38373,2.38395,354800001.0
2006-12-15 18:25:00,2.38388,2.38404,2.38356,2.38404,323400000.0
2006-12-15 18:26:00,2.38405,2.3843,2.38378,2.38414,344199998.0
2006-12-15 18:27:00,2.38417,2.38478,2.38406,2.38478,373200001.0
2006-12-15 18:28:00,2.38464,2.385,2.38459,2.38474,208400000.0
2006-12-15 18:29:00,2.38479,2.38508,2.38478,2.38494,235400000.0
2006-12-15 18:30:00,2.38504,2.38504,2.38449,2.38457,254800000.0
2006-12-15 18:31:00,2.3847,2.38496,2.3846,2.38487,195100000.0
2006-12-15 18:32:00,2.38506,2.38523,2.38477,2.38523,188499999.0
2006-12-15 18:33:00,2.3853,2.38537,2.38487,2.38503,271100000.0
2006-12-15 18:34:00,2.38508,2.3852,2.38476,2.38491,354099999.0
2006-12-15 18:35:00,2.38482,2.38497,2.38462,2.38492,154500000.0
2006-12-15 18:36:00,2.38473,2.38526,2.38467,2.38496,75600000.0
2006-12-15 18:37:00,2.38511,2.38556,2.38503,2.38519,106900000.0
2006-12-15 18:38:00,2.3852,2.38546,2.38492,2.38511,86100000.0
2006-12-15 18:39:00,2.38499,2.38531,2.38477,2.3851,183900000.0
2006-12-15 18:40:00,2.38509,2.38517,2.38493,2.38493,214600000.0
2006-12-15 18:41:00,2.38489,2.38552,2.38489,2.38552,168900000.0
2006-12-15 18:42:00,2.38576,2.38591,2.38549,2.38567,94700000.0
2006-12-15 18:43:00,2.38571,2.38589,2.38558,2.38583,68600000.0
2006-12-15 18:44:00,2.38576,2.38576,2.38545,2.38545,204999999.0
2006-12-15 18:45:00,2.38533,2.38575,2.38533,2.38552,60700000.0
2006-12-15 18:46:00,2.3855,2.38552,2.38537,2.38543,57600000.0
2006-12-15 18:47:00,2.3855,2.3855,2.38495,2.38495,18300000.0
2006-12-15 18:48:00,2.385,2.38502,2.38467,2.38486,89700000.0
2006-12-15 18:49:00,2.38493,2.38493,2.38474,2.38491,19400000.0
2006-12-15 18:50:00,2.38472,2.3849,2.38464,2.38471,28000000.0
2006-12-15 18:51:00,2.38469,2.38487,2.38464,2.38464,182600000.0
2006-12-15 18:52:00,2.38458,2.38482,2.38442,2.3848,168800000.0
2006-12-15 18:53:00,2.385,2.38519,2.38478,2.38478,128200002.0
2006-12-15 18:54:00,2.38478,2.3848,2.38437,2.3847,149600000.0
2006-12-15 18:55:00,2.38447,2.38467,2.38433,2.38445,206200000.0
2006-12-15 18:56:00,2.38449,2.38475,2.38449,2.38455,26400000.0
2006-12-15 18:57:00,2.38459,2.38468,2.38439,2.38439,94900001.0
2006-12-15 18:58:00,2.38429,2.38453,2.38405,2.38432,254600000.0
2006-12-15 18:59:00,2.3843,2.38464,2.3843,2.3845,242100000.0
2006-12-15 19:00:00,2.38448,2.38493,2.38421,2.38493,101400000.0
2006-12-15 19:01:00,2.3851,2.38513,2.38483,2.38506,62000000.0
2006-12-15 19:02:00,2.38518,2.38535,2.38494,2.3853,218100001.0
2006-12-15 19:03:00,2.3852,2.38535,2.38501,2.38535,126000000.0
2006-12-15 19:04:00,2.38529,2.38553,2.38498,2.38498,44100000.0
2006-12-15 19:05:00,2.38491,2.38491,2.38466,2.38466,51900000.0
2006-12-15 19:06:00,2.3845,2.38481,2.38442,2.38481,227099999.0
2006-12-15 19:07:00,2.38476,2.38491,2.38447,2.38462,109800000.0
2006-12-15 19:08:00,2.3847,2.38474,2.38442,2.38451,211100000.0
2006-12-15 19:09:00,2.38444,2.38477,2.3842,2.38469,143400000.0
2006-12-15 19:10:00,2.38478,2.38507,2.38473,2.38493,96600000.0
2006-12-15 19:11:00,2.38483,2.38483,2.3841,2.38445,69800000.0
2006-12-15 19:12:00,2.3846,2.3846,2.38427,2.38452,41400000.0
2006-12-15 19:13:00,2.38465,2.38484,2.38445,2.38467,151800000.0
2006-12-15 19:14:00,2.38474,2.38486,2.38456,2.38465,94300000.0
2006-12-15 19:15:00,2.38461,2.3848,2.38411,2.3843,130900000.0
2006-12-15 19:16:00,2.38396,2.3842,2.38393,2.38402,21200000.0
2006-12-15 19:17:00,2.38395,2.38406,2.3838,2.38385,113800000.0
2006-12-15 19:18:00,2.38386,2.38413,2.38375,2.38407,117300000.0
2006-12-15 19:19:00,2.38411,2.38455,2.38401,2.38438,83600000.0
2006-12-15 19:20:00,2.3845,2.38454,2.38406,2.3842,158900001.0
2006-12-15 19:21:00,2.38405,2.38422,2.38384,2.38408,120500000.0
2006-12-15 19:22:00,2.38423,2.38442,2.38392,2.3841,70300000.0
2006-12-15 19:23:00,2.38385,2.38409,2.38366,2.38384,177699999.0
2006-12-15 19:24:00,2.38394,2.38394,2.38376,2.38382,105500000.0
2006-12-15 19:25:00,2.38377,2.38427,2.38377,2.38402,79500000.0
2006-12-15 19:26:00,2.38381,2.38395,2.38317,2.38335,145800000.0
2006-12-15 19:27:00,2.38311,2.38346,2.3828,2.38346,119000000.0
2006-12-15 19:28:00,2.38347,2.38359,2.38318,2.3834,84000000.0
2006-12-15 19:29:00,2.38334,2.38371,2.38314,2.38334,83900000.0
2006-12-15 19:30:00,2.38347,2.38399,2.38347,2.38357,221900001.0
2006-12-15 19:31:00,2.38363,2.38369,2.38326,2.38369,57600000.0
2006-12-15 19:32:00,2.38377,2.3842,2.38331,2.38402,133700000.0
2006-12-15 19:33:00,2.38419,2.38462,2.38407,2.3846,78000000.0
2006-12-15 19:34:00,2.38467,2.38467,2.38399,2.3843,120800000.0
2006-12-15 19:35:00,2.38437,2.38505,2.38433,2.38473,161700000.0
2006-12-15 19:36:00,2.38465,2.38504,2.3846,2.38495,138200001.0
2006-12-15 19:37:00,2.38501,2.38526,2.38493,2.38526,54600000.0
2006-12-15 19:38:00,2.38531,2.38564,2.38531,2.38542,19100000.0
2006-12-15 19:39:00,2.38524,2.38555,2.38511,2.38555,48200000.0
2006-12-15 19:40:00,2.38526,2.38526,2.38422,2.38431,92700000.0
2006-12-15 19:41:00,2.38437,2.38458,2.38434,2.38448,92000001.0
2006-12-15 19:42:00,2.38461,2.38491,2.38449,2.38469,76000000.0
2006-12-15 19:43:00,2.38482,2.38493,2.38465,2.38475,33900000.0
2006-12-15 19:44:00,2.38477,2.38507,2.38462,2.38502,74700000.0
2006-12-15 19:45:00,2.38506,2.38523,2.38505,2.38523,48600000.0
2006-12-15 19:46:00,2.3853,2.3854,2.3851,2.38522,84900000.0
2006-12-15 19:47:00,2.38524,2.38527,2.38484,2.38506,43300000.0
2006-12-15 19:48:00,2.38501,2.38503,2.38478,2.38494,57500000.0
2006-12-15 19:49:00,2.38509,2.38522,2.38494,2.38521,126800000.0
2006-12-15 19:50:00,2.38526,2.38526,2.38493,2.38509,56000000.0
2006-12-15 19:51:00,2.38504,2.38513,2.38474,2.38477,99500000.0
2006-12-15 19:52:00,2.38469,2.38506,2.38466,2.38491,57900000.0
2006-12-15 19:53:00,2.38474,2.38493,2.38451,2.38493,27100000.0
2006-12-15 19:54:00,2.38512,2.38512,2.38471,2.38477,56200000.0
2006-12-15 19:55:00,2.38477,2.38528,2.38477,2.38528,35300000.0
2006-12-15 19:56:00,2.38505,2.38508,2.38457,2.38495,72000000.0
2006-12-15 19:57:00,2.38477,2.38513,2.38449,2.3847,129700000.0
2006-12-15 19:58:00,2.38467,2.38511,2.38467,2.38473,107900000.0
2006-12-15 19:59:00,2.38471,2.38499,2.38471,2.38485,118600000.0
2006-12-15 20:00:00,2.38483,2.385,2.38481,2.38497,80900000.0
2006-12-15 20:01:00,2.38492,2.38492,2.38445,2.38467,95500000.0
2006-12-15 20:02:00,2.38462,2.38492,2.38462,2.38479,38400000.0
2006-12-15 20:03:00,2.38487,2.38487,2.38463,2.3847,28000000.0
2006-12-15 20:04:00,2.38447,2.3848,2.38447,2.3848,32800000.0
2006-12-15 20:05:00,2.38502,2.38514,2.38501,2.38506,36000000.0
2006-12-15 20:06:00,2.385,2.38519,2.3848,2.3848,40000000.0
2006-12-15 20:07:00,2.38494,2.38509,2.38491,2.38503,51800000.0
2006-12-15 20:08:00,2.38507,2.38515,2.38484,2.38484,79300000.0
2006-12-15 20:09:00,2.38511,2.38529,2.38504,2.38527,30700000.0
2006-12-15 20:10:00,2.38537,2.38537,2.38524,2.38529,38300000.0
2006-12-15 20:11:00,2.38527,2.3856,2.38523,2.38554,47700000.0
2006-12-15 20:12:00,2.38557,2.38561,2.38506,2.38512,127200000.0
2006-12-15 20:13:00,2.38505,2.38518,2.38478,2.38494,173599999.0
2006-12-15 20:14:00,2.3848,2.3848,2.38427,2.38427,84500000.0
2006-12-15 20:15:00,2.38431,2.38455,2.38408,2.3845,206300000.0
2006-12-15 20:16:00,2.38444,2.38457,2.38433,2.38454,152700000.0
2006-12-15 20:17:00,2.38464,2.38478,2.38464,2.3847,24900000.0
2006-12-15 20:18:00,2.38474,2.38495,2.38458,2.38469,61000000.0
2006-12-15 20:19:00,2.38465,2.38482,2.38442,2.3846,183500000.0
2006-12-15 20:20:00,2.38462,2.38483,2.38439,2.38441,205300000.0
2006-12-15 20:21:00,2.38439,2.38475,2.38431,2.38462,90200000.0
2006-12-15 20:22:00,2.38442,2.38443,2.38415,2.38443,111800001.0
2006-12-15 20:23:00,2.38458,2.38464,2.38414,2.38429,134300000.0
2006-12-15 20:24:00,2.38425,2.38488,2.38425,2.38473,38100000.0
2006-12-15 20:25:00,2.38453,2.3847,2.38428,2.38453,174700000.0
2006-12-15 20:26:00,2.38461,2.38494,2.38461,2.38493,180400000.0
2006-12-15 20:27:00,2.38492,2.38506,2.38479,2.38505,82800000.0
2006-12-15 20:28:00,2.38488,2.38488,2.38442,2.38459,197200000.0
2006-12-15 20:29:00,2.38463,2.38468,2.38411,2.38441,128700000.0
2006-12-15 20:30:00,2.38448,2.38483,2.38448,2.38473,377500000.0
2006-12-15 20:31:00,2.38456,2.38475,2.38432,2.38443,200500000.0
2006-12-15 20:32:00,2.38443,2.38443,2.38371,2.38433,378000000.0
2006-12-15 20:33:00,2.38425,2.38441,2.38386,2.38386,67700000.0
2006-12-15 20:34:00,2.38385,2.38442,2.38385,2.3841,69100000.0
2006-12-15 20:35:00,2.38446,2.38451,2.38404,2.38443,52600000.0
2006-12-15 20:36:00,2.38444,2.38485,2.38444,2.38485,58500000.0
2006-12-15 20:37:00,2.38461,2.38461,2.38424,2.38427,118000000.0
2006-12-15 20:38:00,2.38427,2.38456,2.38416,2.38439,173400000.0
2006-12-15 20:39:00,2.38432,2.38432,2.38376,2.38402,132000001.0
2006-12-15 20:40:00,2.38416,2.38424,2.38404,2.38417,185600000.0
2006-12-15 20:41:00,2.38415,2.38415,2.38373,2.38393,146900000.0
2006-12-15 20:42:00,2.38402,2.38414,2.38352,2.38385,71000000.0
2006-12-15 20:43:00,2.38398,2.38414,2.38392,2.384,89700000.0
2006-12-15 20:44:00,2.38397,2.38403,2.38355,2.3839,183000000.0
2006-12-15 20:45:00,2.38407,2.38437,2.38399,2.38437,40800000.0
2006-12-15 20:46:00,2.38433,2.38468,2.3843,2.38457,23200000.0
2006-12-15 20:47:00,2.38455,2.38465,2.38425,2.38425,145700000.0
2006-12-15 20:48:00,2.38424,2.38465,2.38424,2.38444,212300001.0
2006-12-15 20:49:00,2.38444,2.38446,2.38422,2.38437,114400000.0
2006-12-15 20:50:00,2.38437,2.38452,2.38417,2.38417,159200000.0
2006-12-15 20:51:00,2.38425,2.38441,2.38425,2.3843,105900000.0
2006-12-15 20:52:00,2.38417,2.38442,2.3841,2.38418,137900000.0
2006-12-15 20:53:00,2.38419,2.38432,2.38402,2.38411,195000000.0
2006-12-15 20:54:00,2.38414,2.38423,2.384,2.384,142199999.0
2006-12-15 20:55:00,2.38403,2.38429,2.38403,2.38404,30900000.0
2006-12-15 20:56:00,2.38405,2.38429,2.38395,2.38395,250100000.0
2006-12-15 20:57:00,2.38395,2.38424,2.38395,2.38407,337800000.0
2006-12-15 20:58:00,2.38414,2.38438,2.3841,2.38421,200800000.0
2006-12-15 20:59:00,2.38428,2.3845,2.38417,2.38417,198700000.0
2006-12-15 21:00:00,2.38422,2.38445,2.38409,2.3841,229300000.0
2006-12-15 21:01:00,2.38434,2.38446,2.38403,2.38446,316000000.0
2006-12-15 21:02:00,2.38462,2.38465,2.38434,2.38451,99300000.0
2006-12-15 21:03:00,2.38452,2.38452,2.38406,2.38433,91400000.0
2006-12-15 21:04:00,2.38425,2.38428,2.38402,2.38425,49800000.0
2006-12-15 21:05:00,2.38431,2.38451,2.38422,2.38451,53000000.0
2006-12-15 21:06:00,2.38458,2.38487,2.38449,2.38486,84700000.0
2006-12-15 21:07:00,2.38482,2.38482,2.38445,2.38445,20800000.0
2006-12-15 21:08:00,2.38471,2.38477,2.38456,2.38477,25700000.0
2006-12-15 21:09:00,2.38487,2.385,2.38483,2.38498,28000000.0
2006-12-15 21:10:00,2.38502,2.38504,2.38488,2.385,68200000.0
2006-12-15 21:11:00,2.38493,2.38501,2.38466,2.38485,100200000.0
2006-12-15 21:12:00,2.38481,2.38501,2.38481,2.38485,41400001.0
2006-12-15 21:13:00,2.38463,2.38504,2.38446,2.38446,118800000.0
2006-12-15 21:14:00,2.38467,2.3848,2.38428,2.38465,139500000.0
2006-12-15 21:15:00,2.3845,2.38503,2.3842,2.3842,137100000.0
2006-12-15 21:16:00,2.3842,2.38446,2.38398,2.38402,73800000.0
2006-12-15 21:17:00,2.38402,2.38423,2.38395,2.38417,186800000.0
2006-12-15 21:18:00,2.38396,2.38399,2.38357,2.38391,127600001.0
2006-12-15 21:19:00,2.38401,2.3847,2.38401,2.38459,99500000.0
2006-12-15 21:20:00,2.38464,2.38474,2.38429,2.38435,186800000.0
2006-12-15 21:21:00,2.38445,2.38469,2.38434,2.38447,248900000.0
2006-12-15 21:22:00,2.38455,2.3847,2.38442,2.38459,147200000.0
2006-12-15 21:23:00,2.38465,2.38465,2.38408,2.3844,108900000.0
2006-12-15 21:24:00,2.38435,2.38435,2.38375,2.38403,57400000.0
2006-12-15 21:25:00,2.38407,2.38419,2.38371,2.38378,40700000.0
2006-12-15 21:26:00,2.38374,2.38375,2.38357,2.38368,30300000.0
2006-12-15 21:27:00,2.38379,2.38379,2.38318,2.38377,55000000.0
2006-12-15 21:28:00,2.38383,2.38383,2.38363,2.38368,119600000.0
2006-12-15 21:29:00,2.38369,2.38372,2.38347,2.38358,51000000.0
2006-12-15 21:30:00,2.38381,2.38381,2.38358,2.38368,33800000.0
2006-12-15 21:31:00,2.3836,2.3836,2.38327,2.38327,12100000.0
2006-12-15 21:32:00,2.3836,2.38372,2.38313,2.38372,191800000.0
2006-12-15 21:33:00,2.38357,2.38382,2.38357,2.38357,62800000.0
2006-12-15 21:34:00,2.38367,2.3837,2.38341,2.38353,133800000.0
2006-12-15 21:35:00,2.3836,2.3836,2.3835,2.3835,43600000.0
2006-12-15 21:36:00,2.38351,2.38356,2.38332,2.38354,62200000.0
2006-12-15 21:37:00,2.3835,2.38358,2.38324,2.38349,67100000.0
2006-12-15 21:38:00,2.38355,2.38367,2.38349,2.38361,60200000.0
2006-12-15 21:39:00,2.38343,2.38348,2.38321,2.38326,21400000.0
2006-12-15 21:40:00,2.38337,2.38343,2.38302,2.38309,33100000.0
2006-12-15 21:41:00,2.38302,2.3831,2.38244,2.3825,29200000.0
2006-12-15 21:42:00,2.38277,2.38284,2.38241,2.38278,100500000.0
2006-12-15 21:43:00,2.38272,2.38288,2.38241,2.38249,89900000.0
2006-12-15 21:44:00,2.38253,2.38274,2.38219,2.38219,103100000.0
2006-12-15 21:45:00,2.38233,2.38253,2.3822,2.38242,82000000.0
2006-12-15 21:46:00,2.3821,2.38259,2.38185,2.38255,73200000.0
2006-12-15 21:47:00,2.38257,2.38259,2.382,2.38208,117000000.0
2006-12-15 21:48:00,2.38198,2.38258,2.38198,2.38249,50900000.0
2006-12-15 21:49:00,2.38246,2.38288,2.38218,2.38257,124400001.0
2006-12-15 21:50:00,2.38283,2.38288,2.38213,2.38216,34000000.0
2006-12-15 21:51:00,2.38216,2.38265,2.38207,2.38258,38600000.0
2006-12-15 21:52:00,2.38253,2.38261,2.38236,2.38252,168500000.0
2006-12-15 21:53:00,2.38232,2.38246,2.38186,2.38186,48600000.0
2006-12-15 21:54:00,2.38165,2.38179,2.38162,2.38162,36900000.0
2006-12-15 21:55:00,2.38157,2.38182,2.38141,2.3817,72800000.0
2006-12-15 21:56:00,2.38167,2.38183,2.3814,2.38183,59300000.0
2006-12-15 21:57:00,2.38172,2.38219,2.38172,2.38219,50200000.0
2006-12-15 21:58:00,2.38239,2.38297,2.38239,2.3827,60000000.0
2006-12-15 21:59:00,2.38265,2.3827,2.38221,2.38262,140700000.0
2006-12-15 22:00:00,2.38267,2.38283,2.38255,2.38274,84900000.0
2006-12-15 22:01:00,2.38263,2.38297,2.38263,2.3828,42200000.0
2006-12-15 22:02:00,2.3827,2.38315,2.3827,2.38282,144500000.0
2006-12-15 22:03:00,2.38286,2.38286,2.38272,2.38283,35200000.0
2006-12-15 22:04:00,2.3829,2.38302,2.38275,2.38298,93000000.0
2006-12-15 22:05:00,2.38286,2.383,2.3826,2.383,69800000.0
2006-12-15 22:06:00,2.38335,2.38355,2.38307,2.38307,24800000.0
2006-12-15 22:07:00,2.38305,2.38305,2.38255,2.38258,41900000.0
2006-12-15 22:08:00,2.38254,2.38269,2.38253,2.3826,25700000.0
2006-12-15 22:09:00,2.3825,2.38263,2.38234,2.3825,40500000.0
2006-12-15 22:10:00,2.38251,2.3827,2.3823,2.38259,34000000.0
2006-12-15 22:11:00,2.38264,2.38296,2.38264,2.3829,57100000.0
2006-12-15 22:12:00,2.38313,2.38351,2.38281,2.38351,66000000.0
2006-12-15 22:13:00,2.38351,2.38351,2.38324,2.38336,29100000.0
2006-12-15 22:14:00,2.38359,2.38378,2.38342,2.38378,30600000.0
2006-12-15 22:15:00,2.38379,2.38398,2.38322,2.38357,116200001.0
2006-12-15 22:16:00,2.38355,2.38374,2.38335,2.38348,114400000.0
2006-12-15 22:17:00,2.38382,2.38392,2.38353,2.38373,47100000.0
2006-12-15 22:18:00,2.38385,2.38397,2.38385,2.38397,49800000.0
2006-12-15 22:19:00,2.38396,2.38397,2.38369,2.3838,42200000.0
2006-12-15 22:20:00,2.38369,2.38409,2.38369,2.38385,26700000.0
2006-12-15 22:21:00,2.38383,2.38447,2.38372,2.38422,35000000.0
2006-12-15 22:22:00,2.38451,2.38468,2.38413,2.38437,103400000.0
2006-12-15 22:23:00,2.38434,2.38463,2.3841,2.38461,47600000.0
2006-12-15 22:24:00,2.38454,2.38454,2.38407,2.38407,33099999.0
2006-12-15 22:25:00,2.38415,2.38417,2.38399,2.38417,39500000.0
2006-12-15 22:26:00,2.38413,2.3843,2.38405,2.38418,48200000.0
2006-12-15 22:27:00,2.38406,2.38422,2.38399,2.38401,31300000.0
2006-12-15 22:28:00,2.38398,2.38433,2.38386,2.38416,49800001.0
2006-12-15 22:29:00,2.38417,2.38417,2.38366,2.3838,138000000.0
2006-12-15 22:30:00,2.38369,2.38393,2.38357,2.38387,97100000.0
2006-12-15 22:31:00,2.38387,2.38411,2.38377,2.38409,50300000.0
2006-12-15 22:32:00,2.38401,2.38421,2.3838,2.38421,29400000.0
2006-12-15 22:33:00,2.38426,2.38429,2.38401,2.38401,50600000.0
2006-12-15 22:34:00,2.384,2.38436,2.384,2.38426,83500000.0
2006-12-15 22:35:00,2.38416,2.38442,2.38408,2.38408,37100000.0
2006-12-15 22:36:00,2.38426,2.38426,2.38401,2.3842,40300000.0
2006-12-15 22:37:00,2.38416,2.38416,2.38388,2.38413,40399999.0
2006-12-15 22:38:00,2.38425,2.3844,2.38408,2.38423,39000000.0
2006-12-15 22:39:00,2.38405,2.38416,2.38375,2.38416,51900000.0
2006-12-15 22:40:00,2.38387,2.38411,2.38354,2.38368,28300000.0
2006-12-15 22:41:00,2.38422,2.38435,2.3839,2.38428,45000000.0
2006-12-15 22:42:00,2.38429,2.38446,2.38382,2.38382,46900000.0
2006-12-15 22:43:00,2.384,2.38403,2.38356,2.38396,131400000.0
2006-12-15 22:44:00,2.38401,2.38415,2.38369,2.38381,57600000.0
2006-12-15 22:45:00,2.38369,2.38387,2.38366,2.38374,65100000.0
2006-12-15 22:46:00,2.38368,2.38383,2.38331,2.38383,98200000.0
2006-12-15 22:47:00,2.38388,2.38388,2.38331,2.38376,53300000.0
2006-12-15 22:48:00,2.38374,2.38374,2.3834,2.38362,77400000.0
2006-12-15 22:49:00,2.38386,2.38437,2.38386,2.38437,62300000.0
2006-12-15 22:50:00,2.38443,2.38443,2.38407,2.38414,51400001.0
2006-12-15 22:51:00,2.38409,2.38417,2.38391,2.38394,78700000.0
2006-12-15 22:52:00,2.38381,2.38381,2.38346,2.38346,69999999.0
2006-12-15 22:53:00,2.38343,2.38359,2.38308,2.38312,37300000.0
2006-12-15 22:54:00,2.38308,2.38326,2.38295,2.38326,38900000.0
2006-12-15 22:55:00,2.38301,2.38317,2.38277,2.383,65200000.0
2006-12-15 22:56:00,2.38309,2.38321,2.38297,2.38321,26400000.0
2006-12-15 22:57:00,2.38307,2.38324,2.38299,2.38316,32900000.0
2006-12-15 22:58:00,2.38302,2.38353,2.38302,2.38353,36300000.0
2006-12-15 22:59:00,2.38334,2.38334,2.38298,2.38326,21400000.0
2006-12-15 23:00:00,2.38336,2.38358,2.3828,2.3828,31500000.0
2006-12-15 23:01:00,2.38276,2.38352,2.38276,2.38352,27200000.0
2006-12-15 23:02:00,2.38357,2.38359,2.38346,2.38348,56400000.0
2006-12-15 23:03:00,2.38334,2.38334,2.38292,2.38292,55099999.0
2006-12-15 23:04:00,2.38305,2.38336,2.38297,2.38321,42800000.0
2006-12-15 23:05:00,2.38316,2.38348,2.38308,2.38331,43400000.0
2006-12-15 23:06:00,2.38336,2.38346,2.38296,2.38342,37800000.0
2006-12-15 23:07:00,2.38371,2.38371,2.38337,2.38346,43800000.0
2006-12-15 23:08:00,2.38359,2.38363,2.38328,2.3833,43500000.0
2006-12-15 23:09:00,2.38341,2.38364,2.3834,2.38364,27900000.0
2006-12-15 23:10:00,2.38368,2.38396,2.38342,2.38371,24900000.0
2006-12-15 23:11:00,2.38388,2.384,2.38349,2.38365,61900000.0
2006-12-15 23:12:00,2.38371,2.38371,2.38335,2.38349,31800000.0
2006-12-15 23:13:00,2.3833,2.3833,2.38292,2.38319,33600000.0
2006-12-15 23:14:00,2.38319,2.38347,2.38305,2.38305,37500000.0
2006-12-15 23:15:00,2.38344,2.38365,2.38332,2.38351,38400000.0
2006-12-15 23:16:00,2.38352,2.38352,2.38313,2.38327,33600000.0
2006-12-15 23:17:00,2.38329,2.3834,2.38306,2.38306,14600000.0
2006-12-15 23:18:00,2.38306,2.38328,2.38263,2.38263,51300001.0
2006-12-15 23:19:00,2.38262,2.3829,2.38262,2.3828,28600000.0
2006-12-15 23:20:00,2.38285,2.38332,2.38285,2.38325,53100000.0
2006-12-15 23:21:00,2.38337,2.38344,2.38323,2.38327,41400000.0
2006-12-15 23:22:00,2.38338,2.38338,2.38312,2.3833,27900000.0
2006-12-15 23:23:00,2.38324,2.38331,2.38312,2.38325,23100000.0
2006-12-15 23:24:00,2.3832,2.38325,2.38312,2.38318,11900000.0
2006-12-15 23:25:00,2.3831,2.3831,2.3825,2.38301,71800000.0
2006-12-15 23:26:00,2.3831,2.3831,2.3831,2.3831,6000000.0
2006-12-15 23:27:00,2.38299,2.38316,2.38275,2.38275,27000000.0
2006-12-15 23:28:00,2.3827,2.38302,2.3827,2.38273,32800000.0
2006-12-15 23:29:00,2.38251,2.38315,2.38251,2.38315,20000000.0
2006-12-15 23:30:00,2.3833,2.38335,2.38306,2.38335,22500000.0
2006-12-15 23:31:00,2.38331,2.38331,2.3832,2.3832,31600000.0
2006-12-15 23:32:00,2.38329,2.38334,2.38271,2.38271,41900000.0
2006-12-15 23:33:00,2.38278,2.38292,2.38267,2.38285,43300000.0
2006-12-15 23:34:00,2.38297,2.38329,2.38285,2.38328,30100000.0
2006-12-15 23:35:00,2.38323,2.38323,2.38297,2.38306,41500000.0
2006-12-15 23:36:00,2.38303,2.38304,2.38303,2.38304,7200000.0
2006-12-15 23:37:00,2.38311,2.38338,2.38304,2.38307,39200000.0
2006-12-15 23:38:00,2.38325,2.38358,2.38325,2.38358,22400000.0
2006-12-15 23:39:00,2.38346,2.38383,2.3834,2.3837,33200000.0
2006-12-15 23:40:00,2.38359,2.38366,2.38342,2.38348,46000000.0
2006-12-15 23:41:00,2.38349,2.38352,2.38316,2.38338,47500000.0
2006-12-15 23:42:00,2.38344,2.38347,2.38318,2.38318,51100000.0
2006-12-15 23:43:00,2.38326,2.38334,2.38307,2.38328,73700001.0
2006-12-15 23:44:00,2.38333,2.3835,2.38331,2.3835,28800000.0
2006-12-15 23:45:00,2.38351,2.38356,2.38351,2.38356,4800000.0
2006-12-15 23:46:00,2.38369,2.38369,2.38323,2.38368,34300000.0
2006-12-15 23:47:00,2.3839,2.38423,2.38362,2.38362,24700000.0
2006-12-15 23:48:00,2.38325,2.38398,2.38325,2.38398,28400000.0
2006-12-15 23:49:00,2.38374,2.38374,2.38314,2.38314,15400000.0
2006-12-15 23:50:00,2.38337,2.38368,2.3833,2.38363,27600000.0
2006-12-15 23:51:00,2.38375,2.38375,2.3834,2.3834,57000000.0
2006-12-15 23:52:00,2.38334,2.38342,2.3833,2.38333,28300000.0
2006-12-15 23:53:00,2.38332,2.38347,2.38313,2.38346,33900000.0
2006-12-15 23:54:00,2.38374,2.38379,2.38343,2.38343,27300000.0
2006-12-15 23:55:00,2.38342,2.38372,2.38332,2.38332,29800000.0
2006-12-15 23:56:00,2.38347,2.38402,2.38347,2.38394,37200000.0
2006-12-15 23:57:00,2.38399,2.384,2.38373,2.384,25300000.0
2006-12-15 23:58:00,2.38398,2.38398,2.38367,2.38394,38200000.0
2006-12-15 23:59:00,2.38393,2.38413,2.3836,2.38396,18900000.0
2006-12-18 00:00:00,2.38462,2.38497,2.38458,2.38497,32200000.0
2006-12-18 00:01:00,2.3852,2.3852,2.38483,2.38517,41000000.0
2006-12-18 00:02:00,2.38504,2.38506,2.3848,2.38494,41100000.0
2006-12-18 00:03:00,2.38513,2.38513,2.3849,2.3849,17900000.0
2006-12-18 00:04:00,2.38521,2.38525,2.38504,2.38508,47500001.0
2006-12-18 00:05:00,2.38503,2.38526,2.38491,2.38497,12400000.0
2006-12-18 00:06:00,2.38509,2.38514,2.38502,2.38502,18200000.0
2006-12-18 00:07:00,2.38503,2.38533,2.38493,2.38495,25700000.0
2006-12-18 00:08:00,2.38518,2.38524,2.38497,2.38497,26600000.0
2006-12-18 00:09:00,2.38515,2.38515,2.3847,2.38497,32500000.0
2006-12-18 00:10:00,2.38515,2.38516,2.38479,2.38497,32400000.0
2006-12-18 00:11:00,2.38412,2.38446,2.38412,2.38444,45500000.0
2006-12-18 00:12:00,2.3845,2.38465,2.38446,2.38447,30900000.0
2006-12-18 00:13:00,2.38434,2.38439,2.38428,2.38434,33600000.0
2006-12-18 00:14:00,2.38445,2.38445,2.38435,2.38439,32900000.0
2006-12-18 00:15:00,2.38462,2.38465,2.38436,2.38462,51700000.0
2006-12-18 00:16:00,2.38457,2.38457,2.38443,2.3845,67000000.0
2006-12-18 00:17:00,2.38442,2.38497,2.38435,2.38494,32100000.0
2006-12-18 00:18:00,2.38479,2.38479,2.38442,2.38442,48000000.0
2006-12-18 00:19:00,2.38446,2.38446,2.38424,2.38424,17100000.0
2006-12-18 00:20:00,2.38428,2.38463,2.38427,2.38463,36100000.0
2006-12-18 00:21:00,2.3845,2.3845,2.38445,2.38445,3000000.0
2006-12-18 00:22:00,2.38425,2.3843,2.38425,2.3843,8700000.0
2006-12-18 00:23:00,2.38425,2.38433,2.3842,2.38425,50100000.0
2006-12-18 00:24:00,2.38442,2.38442,2.38415,2.38427,63100000.0
2006-12-18 00:25:00,2.38432,2.38432,2.38424,2.38427,19600000.0
2006-12-18 00:26:00,2.3842,2.38437,2.3842,2.38436,48400000.0
2006-12-18 00:27:00,2.38436,2.38483,2.38435,2.38483,35000000.0
2006-12-18 00:28:00,2.38495,2.38495,2.38467,2.38485,29100000.0
2006-12-18 00:29:00,2.38481,2.38507,2.3848,2.3848,20900000.0
2006-12-18 00:30:00,2.38498,2.38504,2.38481,2.38481,29200000.0
2006-12-18 00:31:00,2.38473,2.38508,2.38473,2.38508,25300000.0
2006-12-18 00:32:00,2.38498,2.38534,2.38492,2.38505,38600000.0
2006-12-18 00:33:00,2.38507,2.38518,2.38505,2.38505,42300000.0
2006-12-18 00:34:00,2.38496,2.38526,2.38496,2.38503,37000000.0
2006-12-18 00:35:00,2.385,2.38564,2.385,2.38542,47100000.0
2006-12-18 00:36:00,2.38533,2.38535,2.38507,2.38535,36100000.0
2006-12-18 00:37:00,2.38546,2.38546,2.38509,2.38509,34600000.0
2006-12-18 00:38:00,2.38517,2.3852,2.38505,2.3852,58600001.0
2006-12-18 00:39:00,2.38525,2.38538,2.38513,2.3852,37400000.0
2006-12-18 00:40:00,2.38507,2.38528,2.38507,2.38528,24000000.0
2006-12-18 00:41:00,2.38564,2.38564,2.38529,2.38538,30200000.0
2006-12-18 00:42:00,2.38542,2.38559,2.38524,2.38542,43300000.0
2006-12-18 00:43:00,2.3855,2.3855,2.38537,2.38549,13600000.0
2006-12-18 00:44:00,2.3853,2.38531,2.38488,2.38531,30000000.0
2006-12-18 00:45:00,2.38522,2.38527,2.38503,2.38527,23400000.0
2006-12-18 00:46:00,2.38516,2.38527,2.38495,2.38495,34100000.0
2006-12-18 00:47:00,2.38497,2.38539,2.38497,2.38539,17300000.0
2006-12-18 00:48:00,2.38531,2.38536,2.38516,2.38535,57600000.0
2006-12-18 00:49:00,2.3854,2.3854,2.38516,2.38517,30200000.0
2006-12-18 00:50:00,2.38508,2.38518,2.38506,2.38506,36200000.0
2006-12-18 00:51:00,2.38498,2.3852,2.38491,2.38516,28800000.0
2006-12-18 00:52:00,2.38531,2.38531,2.38502,2.38502,12800000.0
2006-12-18 00:53:00,2.38496,2.38516,2.3847,2.38475,59900000.0
2006-12-18 00:54:00,2.38488,2.38519,2.38488,2.38519,13600000.0
2006-12-18 00:55:00,2.38502,2.38513,2.38482,2.38513,17700000.0
2006-12-18 00:56:00,2.38509,2.38511,2.3848,2.3848,30100000.0
2006-12-18 00:57:00,2.38482,2.38495,2.38478,2.38495,20200000.0
2006-12-18 00:58:00,2.38479,2.38494,2.38473,2.38479,14400000.0
2006-12-18 00:59:00,2.38483,2.385,2.38483,2.385,13800000.0
2006-12-18 01:00:00,2.38501,2.38515,2.38498,2.38509,53700000.0
2006-12-18 01:01:00,2.38503,2.38504,2.38477,2.38494,51200000.0
2006-12-18 01:02:00,2.38479,2.38502,2.38479,2.38502,48700000.0
2006-12-18 01:03:00,2.3851,2.3851,2.38482,2.38484,27300000.0
2006-12-18 01:04:00,2.38486,2.38491,2.38479,2.3848,48600000.0
2006-12-18 01:05:00,2.38495,2.38495,2.38467,2.38477,28400000.0
2006-12-18 01:06:00,2.38473,2.38492,2.38471,2.38492,39400000.0
2006-12-18 01:07:00,2.38486,2.38506,2.38482,2.38494,31700000.0
2006-12-18 01:08:00,2.38479,2.3848,2.38472,2.38475,23200000.0
2006-12-18 01:09:00,2.38483,2.38486,2.3843,2.3843,19900000.0
2006-12-18 01:10:00,2.3844,2.3846,2.38433,2.38438,53300000.0
2006-12-18 01:11:00,2.38438,2.38456,2.38438,2.38447,32200000.0
2006-12-18 01:12:00,2.38453,2.38488,2.38453,2.38485,31300000.0
2006-12-18 01:13:00,2.38485,2.385,2.38485,2.38487,23200000.0
2006-12-18 01:14:00,2.3848,2.38489,2.38473,2.38473,40500000.0
2006-12-18 01:15:00,2.3847,2.38477,2.3846,2.38471,26700000.0
2006-12-18 01:16:00,2.38482,2.38482,2.38449,2.38449,27400000.0
2006-12-18 01:17:00,2.38456,2.3847,2.38429,2.38429,21800000.0
2006-12-18 01:18:00,2.38427,2.38463,2.38427,2.38463,24700000.0
2006-12-18 01:19:00,2.38444,2.38465,2.38442,2.38465,30300000.0
2006-12-18 01:20:00,2.38457,2.38482,2.38453,2.38453,50700001.0
2006-12-18 01:21:00,2.38452,2.38463,2.3845,2.38454,42700000.0
2006-12-18 01:22:00,2.38449,2.38467,2.38444,2.38444,10300000.0
2006-12-18 01:23:00,2.38435,2.38445,2.3843,2.3844,14900000.0
2006-12-18 01:24:00,2.38456,2.38459,2.38456,2.38459,13600000.0
2006-12-18 01:25:00,2.38471,2.38471,2.38455,2.38455,10000000.0
2006-12-18 01:26:00,2.38431,2.38454,2.38431,2.38435,23300000.0
2006-12-18 01:27:00,2.38438,2.38464,2.38438,2.38459,33400000.0
2006-12-18 01:28:00,2.38453,2.38456,2.38432,2.38432,25000000.0
2006-12-18 01:29:00,2.38422,2.38446,2.38408,2.38432,57700000.0
2006-12-18 01:30:00,2.38414,2.38424,2.38409,2.38424,20900000.0
2006-12-18 01:31:00,2.38422,2.3846,2.38422,2.3846,37800000.0
2006-12-18 01:32:00,2.38472,2.38472,2.3846,2.3846,42400000.0
2006-12-18 01:33:00,2.38445,2.38459,2.3843,2.38459,32600000.0
2006-12-18 01:34:00,2.38456,2.38459,2.38436,2.38436,25800000.0
2006-12-18 01:35:00,2.38437,2.38457,2.38437,2.38457,18800000.0
2006-12-18 01:36:00,2.38441,2.38441,2.38406,2.38432,21100000.0
2006-12-18 01:37:00,2.38413,2.38456,2.38406,2.38432,22600000.0
2006-12-18 01:38:00,2.38433,2.38436,2.38418,2.38436,16000000.0
2006-12-18 01:39:00,2.38435,2.3845,2.38428,2.38428,41300001.0
2006-12-18 01:40:00,2.38446,2.38446,2.38435,2.38435,24700000.0
2006-12-18 01:41:00,2.38435,2.38443,2.38417,2.38439,40700000.0
2006-12-18 01:42:00,2.38435,2.38446,2.38427,2.38443,29400000.0
2006-12-18 01:43:00,2.38431,2.38432,2.38415,2.38415,28400000.0
2006-12-18 01:44:00,2.38417,2.38418,2.38398,2.38411,55500000.0
2006-12-18 01:45:00,2.38422,2.38422,2.38402,2.38411,30200000.0
2006-12-18 01:46:00,2.38397,2.38418,2.38397,2.38405,24100000.0
2006-12-18 01:47:00,2.38412,2.38412,2.38395,2.384,16300000.0
2006-12-18 01:48:00,2.38434,2.38434,2.38381,2.38383,31500000.0
2006-12-18 01:49:00,2.38408,2.38408,2.384,2.38401,29500000.0
2006-12-18 01:50:00,2.3839,2.38405,2.3839,2.38405,31800000.0
2006-12-18 01:51:00,2.38419,2.38423,2.38399,2.38399,38300000.0
2006-12-18 01:52:00,2.38391,2.38421,2.38391,2.38402,65400000.0
2006-12-18 01:53:00,2.38394,2.38408,2.38375,2.38379,40100000.0
2006-12-18 01:54:00,2.38374,2.38383,2.3835,2.3835,22600000.0
2006-12-18 01:55:00,2.38375,2.38399,2.38371,2.38399,22200000.0
2006-12-18 01:56:00,2.3839,2.38408,2.38388,2.38402,25300000.0
2006-12-18 01:57:00,2.38419,2.38425,2.38404,2.38412,39200000.0
2006-12-18 01:58:00,2.38413,2.38413,2.38405,2.38405,36400000.0
2006-12-18 01:59:00,2.38407,2.38416,2.38384,2.38393,48400000.0
2006-12-18 02:00:00,2.38402,2.38411,2.3837,2.38393,31000000.0
2006-12-18 02:01:00,2.38369,2.38403,2.38369,2.38393,38100000.0
2006-12-18 02:02:00,2.38398,2.384,2.38392,2.38399,30800000.0
2006-12-18 02:03:00,2.38384,2.38384,2.38364,2.38381,25300000.0
2006-12-18 02:04:00,2.38393,2.38402,2.3839,2.384,36300000.0
2006-12-18 02:05:00,2.38396,2.38419,2.38394,2.38397,48600000.0
2006-12-18 02:06:00,2.38395,2.38416,2.38388,2.38416,37200000.0
2006-12-18 02:07:00,2.38406,2.38417,2.384,2.38417,58600000.0
2006-12-18 02:08:00,2.38408,2.38408,2.38393,2.38402,35400000.0
2006-12-18 02:09:00,2.38421,2.38421,2.38391,2.38397,31100000.0
2006-12-18 02:10:00,2.38383,2.38428,2.38374,2.38392,46700000.0
2006-12-18 02:11:00,2.38396,2.38408,2.38394,2.38406,22200000.0
2006-12-18 02:12:00,2.38411,2.38411,2.38368,2.38393,40100000.0
2006-12-18 02:13:00,2.38397,2.38397,2.38385,2.38392,21800000.0
2006-12-18 02:14:00,2.38388,2.38392,2.38381,2.38381,20400000.0
2006-12-18 02:15:00,2.38402,2.38404,2.38393,2.38396,23900000.0
2006-12-18 02:16:00,2.38391,2.38415,2.38391,2.38393,62199999.0
2006-12-18 02:17:00,2.38396,2.38405,2.38395,2.38395,45800000.0
2006-12-18 02:18:00,2.38398,2.38413,2.38395,2.38401,36900000.0
2006-12-18 02:19:00,2.38391,2.38407,2.38383,2.38406,40800000.0
2006-12-18 02:20:00,2.38397,2.38403,2.38386,2.38403,46500000.0
2006-12-18 02:21:00,2.38394,2.38399,2.38381,2.38398,22700000.0
2006-12-18 02:22:00,2.38418,2.38423,2.38409,2.38423,29400000.0
2006-12-18 02:23:00,2.38413,2.38417,2.38393,2.38393,46000000.0
2006-12-18 02:24:00,2.38403,2.3842,2.38401,2.3842,31600000.0
2006-12-18 02:25:00,2.38412,2.38427,2.38412,2.38425,36500000.0
2006-12-18 02:26:00,2.38429,2.38446,2.38424,2.38432,45400000.0
2006-12-18 02:27:00,2.38431,2.38456,2.38431,2.38436,12800000.0
2006-12-18 02:28:00,2.38434,2.38448,2.38426,2.38448,24600000.0
2006-12-18 02:29:00,2.38439,2.38455,2.38431,2.38431,39700000.0
2006-12-18 02:30:00,2.38446,2.38451,2.38432,2.38432,46900001.0
2006-12-18 02:31:00,2.38439,2.38456,2.38439,2.38455,59800000.0
2006-12-18 02:32:00,2.38443,2.3846,2.38441,2.38451,16800000.0
2006-12-18 02:33:00,2.38459,2.38469,2.38447,2.38447,22200000.0
2006-12-18 02:34:00,2.38451,2.38467,2.38451,2.38452,19900000.0
2006-12-18 02:35:00,2.3845,2.38461,2.38435,2.38442,29900000.0
2006-12-18 02:36:00,2.38461,2.38461,2.38428,2.38433,19200000.0
2006-12-18 02:37:00,2.38432,2.3844,2.38424,2.3844,15800000.0
2006-12-18 02:38:00,2.3845,2.38465,2.38445,2.38445,23000000.0
2006-12-18 02:39:00,2.38452,2.38452,2.38418,2.38432,40400000.0
2006-12-18 02:40:00,2.38418,2.38442,2.38418,2.38442,21300000.0
2006-12-18 02:41:00,2.38441,2.38441,2.38427,2.3843,23300000.0
2006-12-18 02:42:00,2.38436,2.38455,2.38436,2.38447,9200000.0
2006-12-18 02:43:00,2.38442,2.38442,2.38423,2.38423,6700000.0
2006-12-18 02:44:00,2.38442,2.38442,2.38441,2.38441,7300000.0
2006-12-18 02:45:00,2.38446,2.38446,2.38444,2.38444,5600000.0
2006-12-18 02:46:00,2.38432,2.38443,2.38415,2.38415,49200000.0
2006-12-18 02:47:00,2.38411,2.38439,2.38411,2.38433,30700000.0
2006-12-18 02:48:00,2.3842,2.3844,2.3842,2.38423,30300000.0
2006-12-18 02:49:00,2.38433,2.38437,2.38433,2.38437,5900000.0
2006-12-18 02:50:00,2.38445,2.38453,2.38433,2.38446,20200000.0
2006-12-18 02:51:00,2.38442,2.3848,2.38426,2.38475,30800000.0
2006-12-18 02:52:00,2.38477,2.38499,2.38463,2.38497,18200000.0
2006-12-18 02:53:00,2.38517,2.38517,2.38471,2.38471,27100000.0
2006-12-18 02:54:00,2.38474,2.38482,2.38419,2.38419,41700000.0
2006-12-18 02:55:00,2.38419,2.38462,2.38419,2.38462,36400000.0
2006-12-18 02:56:00,2.38488,2.38488,2.38457,2.38466,27800000.0
2006-12-18 02:57:00,2.38471,2.38471,2.38454,2.38459,19000000.0
2006-12-18 02:58:00,2.38467,2.3848,2.3845,2.3845,32700000.0
2006-12-18 02:59:00,2.38468,2.38473,2.38465,2.38473,27000000.0
2006-12-18 03:00:00,2.38472,2.38486,2.38457,2.38472,45000000.0
2006-12-18 03:01:00,2.38476,2.38492,2.38465,2.38465,51799998.0
2006-12-18 03:02:00,2.38449,2.3846,2.38449,2.38459,24900000.0
2006-12-18 03:03:00,2.38458,2.3848,2.38458,2.38465,24600000.0
2006-12-18 03:04:00,2.38461,2.38482,2.38448,2.38482,20900000.0
2006-12-18 03:05:00,2.3848,2.38512,2.3848,2.38489,31400000.0
2006-12-18 03:06:00,2.38466,2.3848,2.3846,2.3847,42899999.0
2006-12-18 03:07:00,2.38483,2.38484,2.38473,2.3848,27000000.0
2006-12-18 03:08:00,2.38473,2.38498,2.38473,2.38481,25500000.0
2006-12-18 03:09:00,2.38472,2.38488,2.38455,2.38455,21500000.0
2006-12-18 03:10:00,2.38467,2.38467,2.38455,2.38455,21900000.0
2006-12-18 03:11:00,2.3845,2.38492,2.3845,2.38477,25200000.0
2006-12-18 03:12:00,2.38467,2.3847,2.38458,2.38464,43000000.0
2006-12-18 03:13:00,2.38457,2.38463,2.38457,2.38462,13600000.0
2006-12-18 03:14:00,2.38441,2.38456,2.38371,2.38456,38600000.0
2006-12-18 03:15:00,2.3847,2.38482,2.38465,2.38465,33500000.0
2006-12-18 03:16:00,2.38468,2.38468,2.38449,2.38449,27600000.0
2006-12-18 03:17:00,2.38461,2.38486,2.38461,2.38486,37900000.0
2006-12-18 03:18:00,2.38478,2.38478,2.38462,2.38462,58400000.0
2006-12-18 03:19:00,2.38462,2.38479,2.38459,2.38463,25400000.0
2006-12-18 03:20:00,2.3847,2.38489,2.38461,2.38476,51700000.0
2006-12-18 03:21:00,2.3846,2.3848,2.3846,2.38462,39900000.0
2006-12-18 03:22:00,2.38473,2.38483,2.38464,2.38483,43500000.0
2006-12-18 03:23:00,2.38475,2.38477,2.38471,2.38472,23600000.0
2006-12-18 03:24:00,2.3848,2.3848,2.38466,2.38475,23500000.0
2006-12-18 03:25:00,2.38474,2.38481,2.38462,2.38473,20500000.0
2006-12-18 03:26:00,2.38457,2.38477,2.38457,2.38467,31100000.0
2006-12-18 03:27:00,2.38452,2.38467,2.38446,2.38452,38500000.0
2006-12-18 03:28:00,2.38467,2.38481,2.38465,2.38465,37300000.0
2006-12-18 03:29:00,2.38473,2.38478,2.38454,2.38478,13900000.0
2006-12-18 03:30:00,2.38481,2.38507,2.38473,2.38492,46000000.0
2006-12-18 03:31:00,2.38481,2.38483,2.3847,2.3847,18800000.0
2006-12-18 03:32:00,2.38463,2.38478,2.38463,2.38466,21200000.0
2006-12-18 03:33:00,2.38478,2.38485,2.38468,2.38468,36800000.0
2006-12-18 03:34:00,2.38464,2.38464,2.38458,2.38462,26600000.0
2006-12-18 03:35:00,2.38456,2.38468,2.38424,2.38424,46700000.0
2006-12-18 03:36:00,2.38426,2.38438,2.38419,2.38419,29800000.0
2006-12-18 03:37:00,2.38421,2.38428,2.38407,2.38427,36200000.0
2006-12-18 03:38:00,2.38423,2.38442,2.38423,2.38442,23700000.0
2006-12-18 03:39:00,2.38439,2.38441,2.38439,2.38441,20000000.0
2006-12-18 03:40:00,2.38444,2.38463,2.38442,2.38463,27100000.0
2006-12-18 03:41:00,2.38455,2.38464,2.38447,2.38464,20700000.0
2006-12-18 03:42:00,2.38453,2.3846,2.38438,2.38445,23300000.0
2006-12-18 03:43:00,2.38448,2.38461,2.38441,2.38441,36000000.0
2006-12-18 03:44:00,2.38425,2.38451,2.38425,2.38439,40000000.0
2006-12-18 03:45:00,2.38443,2.38458,2.38437,2.38458,39700000.0
2006-12-18 03:46:00,2.38451,2.38462,2.38438,2.38445,14700000.0
2006-12-18 03:47:00,2.38444,2.38477,2.38444,2.38464,36500000.0
2006-12-18 03:48:00,2.38483,2.38493,2.38479,2.38493,50300000.0
2006-12-18 03:49:00,2.38486,2.38486,2.38475,2.38475,18500000.0
2006-12-18 03:50:00,2.38493,2.38503,2.38478,2.38488,46899999.0
2006-12-18 03:51:00,2.38507,2.38507,2.38476,2.38491,38200000.0
2006-12-18 03:52:00,2.38499,2.38499,2.38472,2.38483,31900000.0
2006-12-18 03:53:00,2.38479,2.38492,2.38479,2.38484,50100000.0
2006-12-18 03:54:00,2.3848,2.38482,2.38445,2.38445,46000000.0
2006-12-18 03:55:00,2.38464,2.38492,2.38459,2.38467,30000000.0
2006-12-18 03:56:00,2.38457,2.38468,2.38457,2.38468,41900000.0
2006-12-18 03:57:00,2.3847,2.38474,2.38459,2.38459,18100000.0
2006-12-18 03:58:00,2.38467,2.38479,2.38463,2.38479,24800000.0
2006-12-18 03:59:00,2.3847,2.38471,2.38459,2.38467,49400000.0
2006-12-18 04:00:00,2.38446,2.38469,2.38444,2.38464,43700000.0
2006-12-18 04:01:00,2.38465,2.38466,2.38448,2.38461,45300000.0
2006-12-18 04:02:00,2.38463,2.38473,2.38455,2.38461,29000000.0
2006-12-18 04:03:00,2.38456,2.38498,2.38447,2.38459,43400000.0
2006-12-18 04:04:00,2.38458,2.38478,2.38458,2.38478,18500000.0
2006-12-18 04:05:00,2.38472,2.385,2.38472,2.38485,28900000.0
2006-12-18 04:06:00,2.38482,2.38489,2.38467,2.38472,36400000.0
2006-12-18 04:07:00,2.3847,2.385,2.3847,2.38485,32800000.0
2006-12-18 04:08:00,2.38476,2.38498,2.38474,2.38498,25000000.0
2006-12-18 04:09:00,2.38496,2.38496,2.38465,2.38467,15800000.0
2006-12-18 04:10:00,2.38475,2.38493,2.38453,2.38453,29400000.0
2006-12-18 04:11:00,2.38456,2.38458,2.38444,2.38454,49100000.0
2006-12-18 04:12:00,2.38438,2.3847,2.38438,2.3847,29200000.0
2006-12-18 04:13:00,2.38452,2.38463,2.38452,2.38463,4800000.0
2006-12-18 04:14:00,2.38455,2.38474,2.38453,2.38474,37200000.0
2006-12-18 04:15:00,2.3846,2.38462,2.38446,2.38457,45800000.0
2006-12-18 04:16:00,2.38459,2.38474,2.3844,2.38456,28400000.0
2006-12-18 04:17:00,2.38448,2.38462,2.38441,2.38453,24500000.0
2006-12-18 04:18:00,2.38438,2.38462,2.38433,2.38433,30700000.0
2006-12-18 04:19:00,2.38457,2.38471,2.38434,2.38471,32100000.0
2006-12-18 04:20:00,2.38458,2.38471,2.38458,2.38461,43600000.0
2006-12-18 04:21:00,2.3846,2.38467,2.38449,2.38467,25700000.0
2006-12-18 04:22:00,2.38456,2.38471,2.38448,2.38471,53400000.0
2006-12-18 04:23:00,2.38463,2.38474,2.38462,2.38466,37400000.0
2006-12-18 04:24:00,2.38451,2.38457,2.3844,2.38442,36700000.0
2006-12-18 04:25:00,2.38453,2.38471,2.38445,2.38453,40300000.0
2006-12-18 04:26:00,2.38468,2.38472,2.38442,2.3846,24800000.0
2006-12-18 04:27:00,2.38464,2.38464,2.38433,2.38433,49900000.0
2006-12-18 04:28:00,2.38429,2.38435,2.38416,2.38416,51100000.0
2006-12-18 04:29:00,2.38428,2.38428,2.38405,2.38408,18000000.0
2006-12-18 04:30:00,2.38392,2.38412,2.38392,2.38402,48700000.0
2006-12-18 04:31:00,2.38406,2.38419,2.38406,2.38419,12000000.0
2006-12-18 04:32:00,2.38408,2.3844,2.38403,2.38409,50800000.0
2006-12-18 04:33:00,2.38415,2.38423,2.3841,2.38423,17800000.0
2006-12-18 04:34:00,2.38421,2.38432,2.38411,2.38411,63800000.0
2006-12-18 04:35:00,2.38412,2.38412,2.38373,2.38405,34600000.0
2006-12-18 04:36:00,2.38393,2.38402,2.38376,2.38402,24700000.0
2006-12-18 04:37:00,2.38405,2.38405,2.38403,2.38403,6400000.0
2006-12-18 04:38:00,2.38402,2.38414,2.38399,2.38403,26800000.0
2006-12-18 04:39:00,2.38404,2.38437,2.38398,2.38413,48000000.0
2006-12-18 04:40:00,2.38398,2.38439,2.38397,2.38439,21100000.0
2006-12-18 04:41:00,2.38444,2.38444,2.38436,2.38436,4000000.0
2006-12-18 04:42:00,2.38434,2.38445,2.38432,2.38438,41100000.0
2006-12-18 04:43:00,2.38408,2.38434,2.38384,2.38384,36000000.0
2006-12-18 04:44:00,2.38452,2.38452,2.38416,2.38433,45200000.0
2006-12-18 04:45:00,2.38438,2.3846,2.38438,2.3846,20600000.0
2006-12-18 04:46:00,2.3846,2.38466,2.38438,2.38438,25100000.0
2006-12-18 04:47:00,2.38435,2.38461,2.38435,2.38453,31000000.0
2006-12-18 04:48:00,2.38466,2.38466,2.38439,2.38447,35400000.0
2006-12-18 04:49:00,2.38478,2.38478,2.38434,2.38434,14200000.0
2006-12-18 04:50:00,2.3846,2.38472,2.3846,2.3847,23700000.0
2006-12-18 04:51:00,2.38442,2.38466,2.3839,2.3843,46100000.0
2006-12-18 04:52:00,2.38457,2.38457,2.38442,2.38451,15100000.0
2006-12-18 04:53:00,2.38453,2.38455,2.38441,2.38455,15800000.0
2006-12-18 04:54:00,2.38455,2.38465,2.38453,2.38453,16600000.0
2006-12-18 04:55:00,2.3846,2.3846,2.38429,2.38455,46700000.0
2006-12-18 04:56:00,2.38458,2.3846,2.38458,2.3846,8300000.0
2006-12-18 04:57:00,2.38456,2.38462,2.38435,2.38435,34800000.0
2006-12-18 04:58:00,2.3843,2.3845,2.38411,2.38421,43500000.0
2006-12-18 04:59:00,2.3843,2.38441,2.38419,2.38441,26800000.0
2006-12-18 05:00:00,2.38429,2.38441,2.38418,2.38431,29000000.0
2006-12-18 05:01:00,2.38427,2.38452,2.38423,2.38426,39800000.0
2006-12-18 05:02:00,2.3842,2.38437,2.38411,2.38422,22800000.0
2006-12-18 05:03:00,2.38417,2.38417,2.38417,2.38417,4800000.0
2006-12-18 05:04:00,2.38422,2.38434,2.38415,2.38415,20300000.0
2006-12-18 05:05:00,2.38413,2.38442,2.38403,2.38424,53400000.0
2006-12-18 05:06:00,2.38445,2.3845,2.38428,2.38431,39900000.0
2006-12-18 05:07:00,2.38421,2.38439,2.38421,2.38432,29600000.0
2006-12-18 05:08:00,2.3845,2.38455,2.38437,2.3844,28500000.0
2006-12-18 05:09:00,2.38432,2.38438,2.38432,2.38438,16900000.0
2006-12-18 05:10:00,2.38439,2.38439,2.38425,2.38425,7600000.0
2006-12-18 05:11:00,2.3843,2.38431,2.3843,2.38431,8800000.0
2006-12-18 05:12:00,2.38427,2.38427,2.3842,2.3842,7500000.0
2006-12-18 05:13:00,2.38412,2.38427,2.38407,2.38426,26600000.0
2006-12-18 05:14:00,2.38437,2.38448,2.38431,2.38433,25300000.0
2006-12-18 05:15:00,2.38442,2.38447,2.38424,2.3843,15300000.0
2006-12-18 05:16:00,2.38428,2.38428,2.38415,2.38415,33100000.0
2006-12-18 05:17:00,2.38416,2.38433,2.38413,2.38413,22600000.0
2006-12-18 05:18:00,2.38411,2.38432,2.38411,2.3842,36700000.0
2006-12-18 05:19:00,2.38426,2.38441,2.38423,2.38441,64199999.0
2006-12-18 05:20:00,2.38426,2.3844,2.3841,2.38422,32100000.0
2006-12-18 05:21:00,2.38414,2.38431,2.38414,2.38428,38400000.0
2006-12-18 05:22:00,2.38419,2.38442,2.38414,2.38442,39100000.0
2006-12-18 05:23:00,2.38436,2.38454,2.38426,2.38439,21900000.0
2006-12-18 05:24:00,2.38423,2.38427,2.38421,2.38421,36700000.0
2006-12-18 05:25:00,2.38427,2.38436,2.38409,2.38409,21600000.0
2006-12-18 05:26:00,2.38417,2.3843,2.38417,2.38428,48400000.0
2006-12-18 05:27:00,2.38427,2.38439,2.38417,2.3843,36400000.0
2006-12-18 05:28:00,2.38434,2.38434,2.3842,2.3842,33600000.0
2006-12-18 05:29:00,2.3843,2.3843,2.38417,2.38417,7600000.0
2006-12-18 05:30:00,2.38424,2.3844,2.38415,2.3844,43599999.0
2006-12-18 05:31:00,2.38413,2.38425,2.38412,2.38412,12000000.0
2006-12-18 05:32:00,2.38412,2.38425,2.3841,2.3841,27700000.0
2006-12-18 05:33:00,2.38414,2.3844,2.38414,2.3844,38500000.0
2006-12-18 05:34:00,2.38429,2.38435,2.38408,2.38408,36400000.0
2006-12-18 05:35:00,2.38437,2.38442,2.38424,2.38434,41100000.0
2006-12-18 05:36:00,2.38431,2.38447,2.38431,2.38438,27500000.0
2006-12-18 05:37:00,2.38406,2.38434,2.38396,2.38418,34700000.0
2006-12-18 05:38:00,2.38435,2.38437,2.38428,2.38437,14700000.0
2006-12-18 05:39:00,2.3843,2.38443,2.38425,2.38437,39200000.0
2006-12-18 05:40:00,2.38427,2.38455,2.38427,2.38435,22600000.0
2006-12-18 05:41:00,2.3844,2.3845,2.38438,2.38438,37600000.0
2006-12-18 05:42:00,2.38431,2.38438,2.38429,2.38435,29800000.0
2006-12-18 05:43:00,2.38436,2.38438,2.38416,2.38432,40000000.0
2006-12-18 05:44:00,2.3843,2.38443,2.38428,2.38435,33400000.0
2006-12-18 05:45:00,2.38438,2.38438,2.38424,2.38424,12600000.0
2006-12-18 05:46:00,2.38437,2.38441,2.38424,2.38424,21200000.0
2006-12-18 05:47:00,2.38424,2.38447,2.38421,2.38447,20100000.0
2006-12-18 05:48:00,2.38447,2.38447,2.38424,2.3843,50700000.0
2006-12-18 05:49:00,2.38424,2.38429,2.38414,2.38426,39100000.0
2006-12-18 05:50:00,2.38401,2.38419,2.38399,2.38419,25200000.0
2006-12-18 05:51:00,2.38419,2.38425,2.38411,2.38415,33000000.0
2006-12-18 05:52:00,2.3841,2.38443,2.3841,2.38443,20600000.0
2006-12-18 05:53:00,2.3844,2.3845,2.38425,2.38442,42200000.0
2006-12-18 05:54:00,2.38422,2.38431,2.38408,2.38431,35400000.0
2006-12-18 05:55:00,2.38423,2.38423,2.38408,2.38411,16400000.0
2006-12-18 05:56:00,2.38409,2.3842,2.38406,2.3842,41300000.0
2006-12-18 05:57:00,2.38404,2.38404,2.38371,2.38381,31600000.0
2006-12-18 05:58:00,2.3839,2.38432,2.3839,2.3841,28000000.0
2006-12-18 05:59:00,2.38419,2.38419,2.38393,2.38393,28000000.0
2006-12-18 06:00:00,2.38375,2.38385,2.3837,2.38375,39000000.0
2006-12-18 06:01:00,2.38382,2.38397,2.38381,2.38397,20900000.0
2006-12-18 06:02:00,2.38377,2.38393,2.38377,2.38387,37200000.0
2006-12-18 06:03:00,2.38389,2.38406,2.38389,2.384,42800000.0
2006-12-18 06:04:00,2.38397,2.38403,2.38387,2.38387,14100000.0
2006-12-18 06:05:00,2.38387,2.38411,2.38387,2.38411,24400000.0
2006-12-18 06:06:00,2.38411,2.38424,2.38392,2.38393,47500000.0
2006-12-18 06:07:00,2.38384,2.38413,2.38384,2.38395,42700000.0
2006-12-18 06:08:00,2.38405,2.3842,2.38384,2.38407,41700000.0
2006-12-18 06:09:00,2.38414,2.38425,2.3839,2.384,18000000.0
2006-12-18 06:10:00,2.38401,2.38405,2.38387,2.38401,22000000.0
2006-12-18 06:11:00,2.3841,2.3841,2.38385,2.38394,27600000.0
2006-12-18 06:12:00,2.38396,2.38411,2.38394,2.38394,34300000.0
2006-12-18 06:13:00,2.38382,2.38396,2.38381,2.38395,22400000.0
2006-12-18 06:14:00,2.38386,2.38391,2.38372,2.38372,18900000.0
2006-12-18 06:15:00,2.38378,2.38385,2.38368,2.38368,26000000.0
2006-12-18 06:16:00,2.3839,2.38395,2.38377,2.38395,15000000.0
2006-12-18 06:17:00,2.38378,2.38378,2.38359,2.38361,31900000.0
2006-12-18 06:18:00,2.38377,2.38389,2.38363,2.38381,37000000.0
2006-12-18 06:19:00,2.38375,2.38375,2.3837,2.3837,6400000.0
2006-12-18 06:20:00,2.38387,2.38387,2.38368,2.38379,27800000.0
2006-12-18 06:21:00,2.38376,2.38385,2.38367,2.38383,37800000.0
2006-12-18 06:22:00,2.38379,2.38409,2.38374,2.38409,24200000.0
2006-12-18 06:23:00,2.38408,2.38413,2.38393,2.38393,33800000.0
2006-12-18 06:24:00,2.38401,2.38406,2.38395,2.38397,21000000.0
2006-12-18 06:25:00,2.38391,2.38408,2.38391,2.38392,22600000.0
2006-12-18 06:26:00,2.38403,2.38417,2.38393,2.38417,54600000.0
2006-12-18 06:27:00,2.38399,2.38399,2.38385,2.38394,40200000.0
2006-12-18 06:28:00,2.3838,2.38397,2.38355,2.38391,25500000.0
2006-12-18 06:29:00,2.38369,2.3842,2.3836,2.38394,34100000.0
2006-12-18 06:30:00,2.3841,2.38425,2.38366,2.38372,33300000.0
2006-12-18 06:31:00,2.38367,2.38392,2.38357,2.3839,42600000.0
2006-12-18 06:32:00,2.384,2.384,2.38374,2.384,32200000.0
2006-12-18 06:33:00,2.38395,2.38405,2.38392,2.38395,43600000.0
2006-12-18 06:34:00,2.38396,2.38398,2.38378,2.38398,23100000.0
2006-12-18 06:35:00,2.38405,2.38405,2.38395,2.38395,10400000.0
2006-12-18 06:36:00,2.38389,2.38403,2.38386,2.38386,43099999.0
2006-12-18 06:37:00,2.38386,2.38397,2.38377,2.38397,14600000.0
2006-12-18 06:38:00,2.38403,2.38403,2.3837,2.38391,44200000.0
2006-12-18 06:39:00,2.38399,2.384,2.38369,2.38369,6900000.0
2006-12-18 06:40:00,2.38373,2.384,2.38373,2.38373,35300000.0
2006-12-18 06:41:00,2.38374,2.38382,2.38369,2.38378,34000000.0
2006-12-18 06:42:00,2.38374,2.38384,2.38373,2.38384,36000000.0
2006-12-18 06:43:00,2.38388,2.38394,2.38366,2.38388,43700000.0
2006-12-18 06:44:00,2.38395,2.38408,2.38395,2.38408,17600000.0
2006-12-18 06:45:00,2.38399,2.38416,2.38399,2.38412,30400000.0
2006-12-18 06:46:00,2.38402,2.38415,2.38386,2.38397,49200000.0
2006-12-18 06:47:00,2.38402,2.38402,2.38384,2.38395,32000000.0
2006-12-18 06:48:00,2.3838,2.38385,2.38371,2.38384,34200000.0
2006-12-18 06:49:00,2.38394,2.38401,2.38386,2.38395,33800000.0
2006-12-18 06:50:00,2.38401,2.38401,2.38381,2.38396,32400000.0
2006-12-18 06:51:00,2.38392,2.38396,2.3837,2.38377,23500000.0
2006-12-18 06:52:00,2.38373,2.3838,2.38363,2.3838,26200000.0
2006-12-18 06:53:00,2.38371,2.3838,2.38371,2.3838,13200000.0
2006-12-18 06:54:00,2.38385,2.3839,2.38375,2.3838,29700000.0
2006-12-18 06:55:00,2.38387,2.38403,2.38387,2.38394,11800000.0
2006-12-18 06:56:00,2.38403,2.38403,2.3839,2.38398,31100000.0
2006-12-18 06:57:00,2.38397,2.38418,2.38386,2.38403,37400000.0
2006-12-18 06:58:00,2.38382,2.38406,2.38379,2.38389,43100000.0
2006-12-18 06:59:00,2.38392,2.38407,2.38384,2.384,30400000.0
2006-12-18 07:00:00,2.38402,2.3842,2.38386,2.38386,22300000.0
2006-12-18 07:01:00,2.38385,2.38407,2.38385,2.38392,30000000.0
2006-12-18 07:02:00,2.38393,2.38417,2.38393,2.38417,21200000.0
2006-12-18 07:03:00,2.38396,2.38411,2.38396,2.38411,5000000.0
2006-12-18 07:04:00,2.38399,2.38413,2.38386,2.38387,42000000.0
2006-12-18 07:05:00,2.38398,2.38402,2.38388,2.38395,24300000.0
2006-12-18 07:06:00,2.38395,2.38405,2.38386,2.38386,17800000.0
2006-12-18 07:07:00,2.38379,2.38397,2.38374,2.38395,40500000.0
2006-12-18 07:08:00,2.38396,2.38406,2.38396,2.38406,5200000.0
2006-12-18 07:09:00,2.38402,2.38421,2.38402,2.38421,24800000.0
2006-12-18 07:10:00,2.38394,2.38409,2.38351,2.38351,27300000.0
2006-12-18 07:11:00,2.38397,2.38413,2.38397,2.384,18900000.0
2006-12-18 07:12:00,2.38363,2.38402,2.38362,2.38388,53000000.0
2006-12-18 07:13:00,2.38394,2.3841,2.38387,2.3841,56300000.0
2006-12-18 07:14:00,2.38393,2.38413,2.38393,2.38407,44500000.0
2006-12-18 07:15:00,2.38425,2.38425,2.38396,2.38403,28300000.0
2006-12-18 07:16:00,2.38411,2.38417,2.38396,2.38413,29100000.0
2006-12-18 07:17:00,2.384,2.3841,2.38396,2.38396,25800000.0
2006-12-18 07:18:00,2.38397,2.3841,2.38397,2.3841,34700000.0
2006-12-18 07:19:00,2.38413,2.3843,2.3841,2.38415,46300000.0
2006-12-18 07:20:00,2.38405,2.3842,2.384,2.3841,29300000.0
2006-12-18 07:21:00,2.3841,2.38417,2.38405,2.38417,13200000.0
2006-12-18 07:22:00,2.38398,2.38414,2.38389,2.38389,17500000.0
2006-12-18 07:23:00,2.38408,2.38419,2.38405,2.38405,9600000.0
2006-12-18 07:24:00,2.38417,2.38417,2.38387,2.384,51600000.0
2006-12-18 07:25:00,2.38393,2.38402,2.38385,2.38402,21800000.0
2006-12-18 07:26:00,2.3838,2.38408,2.38374,2.38399,48700000.0
2006-12-18 07:27:00,2.38419,2.38419,2.38384,2.38415,30700000.0
2006-12-18 07:28:00,2.38415,2.38415,2.38405,2.38407,11600000.0
2006-12-18 07:29:00,2.3842,2.38433,2.38418,2.38427,24900000.0
2006-12-18 07:30:00,2.38435,2.3844,2.38425,2.3843,21200000.0
2006-12-18 07:31:00,2.38428,2.38435,2.38423,2.38425,31700000.0
2006-12-18 07:32:00,2.38436,2.38436,2.38418,2.38432,40500000.0
2006-12-18 07:33:00,2.3843,2.38442,2.38424,2.38442,10100000.0
2006-12-18 07:34:00,2.38431,2.38462,2.38431,2.3844,39300000.0
2006-12-18 07:35:00,2.38441,2.38441,2.38413,2.38413,22500000.0
2006-12-18 07:36:00,2.38391,2.38417,2.38387,2.38407,35600000.0
2006-12-18 07:37:00,2.38402,2.38412,2.38402,2.38405,17300000.0
2006-12-18 07:38:00,2.38411,2.38432,2.38411,2.38432,25100000.0
2006-12-18 07:39:00,2.38413,2.38504,2.38413,2.38504,28000000.0
2006-12-18 07:40:00,2.38497,2.38497,2.3841,2.38414,32200000.0
2006-12-18 07:41:00,2.38421,2.38421,2.38396,2.38406,19200000.0
2006-12-18 07:42:00,2.38403,2.38411,2.38383,2.38411,34100000.0
2006-12-18 07:43:00,2.38381,2.38386,2.38381,2.38383,53000000.0
2006-12-18 07:44:00,2.38399,2.38414,2.38386,2.3839,18100000.0
2006-12-18 07:45:00,2.38391,2.38413,2.38386,2.38395,40000000.0
2006-12-18 07:46:00,2.38402,2.38417,2.384,2.38408,42800000.0
2006-12-18 07:47:00,2.38409,2.38417,2.38396,2.38417,38000000.0
2006-12-18 07:48:00,2.38436,2.38442,2.38418,2.38424,46000000.0
2006-12-18 07:49:00,2.38436,2.38436,2.38422,2.38424,24400000.0
2006-12-18 07:50:00,2.3842,2.38487,2.38408,2.38486,31700000.0
2006-12-18 07:51:00,2.38474,2.38474,2.38412,2.38423,26600000.0
2006-12-18 07:52:00,2.38445,2.38464,2.38434,2.38464,33000000.0
2006-12-18 07:53:00,2.38443,2.3847,2.38443,2.38469,23200000.0
2006-12-18 07:54:00,2.38481,2.38531,2.38481,2.38509,25700000.0
2006-12-18 07:55:00,2.38504,2.38507,2.3848,2.38495,33200000.0
2006-12-18 07:56:00,2.38498,2.38514,2.38485,2.38485,42600000.0
2006-12-18 07:57:00,2.38473,2.38489,2.38453,2.38453,32200000.0
2006-12-18 07:58:00,2.38442,2.38452,2.38423,2.38434,33500000.0
2006-12-18 07:59:00,2.3842,2.38438,2.38414,2.38432,32600001.0
2006-12-18 08:00:00,2.38448,2.38448,2.38416,2.38427,33200000.0
2006-12-18 08:01:00,2.38425,2.38425,2.38395,2.38411,48100000.0
2006-12-18 08:02:00,2.38395,2.38395,2.38376,2.38376,27400000.0
2006-12-18 08:03:00,2.38356,2.38376,2.38354,2.38376,30700000.0
2006-12-18 08:04:00,2.38358,2.38375,2.38354,2.38371,32200000.0
2006-12-18 08:05:00,2.38366,2.38388,2.38362,2.38372,35700000.0
2006-12-18 08:06:00,2.38363,2.38389,2.38363,2.38389,27600000.0
2006-12-18 08:07:00,2.38371,2.38402,2.38366,2.38387,35500000.0
2006-12-18 08:08:00,2.38401,2.38407,2.38385,2.38398,28000000.0
2006-12-18 08:09:00,2.38403,2.38417,2.38399,2.38417,30800000.0
2006-12-18 08:10:00,2.38411,2.38441,2.38411,2.38429,43800000.0
2006-12-18 08:11:00,2.38449,2.38449,2.38407,2.38407,7200000.0
2006-12-18 08:12:00,2.38414,2.38416,2.38383,2.38401,39500000.0
2006-12-18 08:13:00,2.38415,2.38415,2.38379,2.384,37200000.0
2006-12-18 08:14:00,2.38419,2.38419,2.38366,2.38366,30900000.0
2006-12-18 08:15:00,2.38387,2.38402,2.38382,2.38391,20100000.0
2006-12-18 08:16:00,2.38371,2.38403,2.38369,2.38389,52200000.0
2006-12-18 08:17:00,2.3841,2.38433,2.3841,2.38422,38300000.0
2006-12-18 08:18:00,2.38433,2.38438,2.3841,2.38432,24800000.0
2006-12-18 08:19:00,2.38446,2.38461,2.38436,2.38458,33000000.0
2006-12-18 08:20:00,2.38435,2.38454,2.38433,2.38444,32000000.0
2006-12-18 08:21:00,2.38436,2.38447,2.3842,2.3842,49300000.0
2006-12-18 08:22:00,2.38421,2.3845,2.38421,2.38438,52300001.0
2006-12-18 08:23:00,2.38445,2.38445,2.3844,2.3844,34600000.0
2006-12-18 08:24:00,2.38436,2.38455,2.38429,2.38435,34900000.0
2006-12-18 08:25:00,2.38435,2.38452,2.38428,2.38428,36500000.0
2006-12-18 08:26:00,2.38456,2.38465,2.38437,2.38463,36700000.0
2006-12-18 08:27:00,2.38476,2.38483,2.38454,2.38458,22900000.0
2006-12-18 08:28:00,2.38462,2.38483,2.38462,2.38472,62999999.0
2006-12-18 08:29:00,2.38467,2.38478,2.38461,2.38478,21300000.0
2006-12-18 08:30:00,2.38454,2.3848,2.38451,2.38461,30600000.0
2006-12-18 08:31:00,2.38474,2.38475,2.38452,2.38468,33000000.0
2006-12-18 08:32:00,2.38472,2.38486,2.38472,2.38478,14400000.0
2006-12-18 08:33:00,2.38488,2.38488,2.38478,2.38478,32200000.0
2006-12-18 08:34:00,2.38475,2.38486,2.3847,2.38475,36300000.0
2006-12-18 08:35:00,2.38474,2.38482,2.38472,2.38475,31900000.0
2006-12-18 08:36:00,2.38483,2.38496,2.38478,2.38496,37100000.0
2006-12-18 08:37:00,2.38499,2.38515,2.38498,2.38515,44400000.0
2006-12-18 08:38:00,2.38514,2.38531,2.38504,2.38523,23100000.0
2006-12-18 08:39:00,2.38525,2.38545,2.3852,2.38528,41900000.0
2006-12-18 08:40:00,2.38529,2.3854,2.38522,2.3854,35300000.0
2006-12-18 08:41:00,2.38526,2.3854,2.38504,2.38515,20700000.0
2006-12-18 08:42:00,2.3851,2.38532,2.38508,2.38508,23100000.0
2006-12-18 08:43:00,2.3851,2.38511,2.38497,2.38497,29400000.0
2006-12-18 08:44:00,2.38498,2.38503,2.38481,2.3849,53600000.0
2006-12-18 08:45:00,2.38501,2.38515,2.38501,2.38513,29600000.0
2006-12-18 08:46:00,2.38503,2.38525,2.38497,2.38519,31800000.0
2006-12-18 08:47:00,2.38542,2.38544,2.38493,2.38518,46700000.0
2006-12-18 08:48:00,2.38517,2.3853,2.38515,2.38525,32900000.0
2006-12-18 08:49:00,2.38518,2.38518,2.38477,2.38489,22400000.0
2006-12-18 08:50:00,2.38483,2.38515,2.38483,2.38515,33000000.0
2006-12-18 08:51:00,2.38507,2.38533,2.38507,2.38522,33800000.0
2006-12-18 08:52:00,2.3853,2.38545,2.38523,2.3853,20800000.0
2006-12-18 08:53:00,2.38514,2.38514,2.38501,2.38501,9400000.0
2006-12-18 08:54:00,2.38476,2.38498,2.38476,2.38495,18400000.0
2006-12-18 08:55:00,2.38492,2.3853,2.38472,2.38529,30800000.0
2006-12-18 08:56:00,2.38523,2.38541,2.38506,2.38517,24100000.0
2006-12-18 08:57:00,2.38525,2.38555,2.38524,2.38536,57700000.0
2006-12-18 08:58:00,2.38538,2.38564,2.38519,2.38531,34600000.0
2006-12-18 08:59:00,2.38515,2.38526,2.38509,2.38526,31600000.0
2006-12-18 09:00:00,2.38531,2.38562,2.38531,2.3856,28000000.0
2006-12-18 09:01:00,2.38574,2.38574,2.38547,2.3855,17600000.0
2006-12-18 09:02:00,2.38557,2.38574,2.38551,2.38554,36399999.0
2006-12-18 09:03:00,2.38561,2.38566,2.38551,2.38557,44200000.0
2006-12-18 09:04:00,2.38552,2.38562,2.38548,2.38559,25300000.0
2006-12-18 09:05:00,2.38551,2.38558,2.38549,2.38552,23100000.0
2006-12-18 09:06:00,2.38548,2.38548,2.38529,2.38537,25600000.0
2006-12-18 09:07:00,2.38543,2.38545,2.38528,2.38545,19800000.0
2006-12-18 09:08:00,2.38545,2.38545,2.38519,2.38536,31400000.0
2006-12-18 09:09:00,2.38528,2.38555,2.38527,2.38555,27200000.0
2006-12-18 09:10:00,2.38548,2.38548,2.38547,2.38547,5300000.0
2006-12-18 09:11:00,2.3855,2.3855,2.38501,2.3854,77599999.0
2006-12-18 09:12:00,2.38542,2.38542,2.38516,2.38516,21800000.0
2006-12-18 09:13:00,2.38509,2.38529,2.38509,2.3852,38800000.0
2006-12-18 09:14:00,2.38503,2.38505,2.38477,2.38495,52700000.0
2006-12-18 09:15:00,2.38493,2.38502,2.38493,2.38499,21400000.0
2006-12-18 09:16:00,2.38499,2.38509,2.38478,2.38478,45200000.0
2006-12-18 09:17:00,2.3846,2.38499,2.3846,2.38492,34600000.0
2006-12-18 09:18:00,2.38488,2.38517,2.38488,2.3849,16600000.0
2006-12-18 09:19:00,2.38491,2.38522,2.38491,2.385,26000000.0
2006-12-18 09:20:00,2.38514,2.38518,2.38507,2.38507,40900000.0
2006-12-18 09:21:00,2.3853,2.3853,2.38507,2.38507,34900000.0
2006-12-18 09:22:00,2.38522,2.38554,2.38516,2.38516,51200000.0
2006-12-18 09:23:00,2.38527,2.38546,2.38511,2.38546,43300000.0
2006-12-18 09:24:00,2.38525,2.38531,2.38503,2.38531,97599998.0
2006-12-18 09:25:00,2.38501,2.3852,2.38501,2.38507,19400000.0
2006-12-18 09:26:00,2.38509,2.38513,2.38506,2.38513,57700000.0
2006-12-18 09:27:00,2.38536,2.38536,2.38504,2.38504,20900000.0
2006-12-18 09:28:00,2.38504,2.38566,2.38504,2.38566,25500000.0
2006-12-18 09:29:00,2.38564,2.38581,2.38559,2.38581,26800000.0
2006-12-18 09:30:00,2.38583,2.38623,2.38583,2.38623,17300000.0
2006-12-18 09:31:00,2.38626,2.38626,2.38573,2.38573,29000000.0
2006-12-18 09:32:00,2.38586,2.38593,2.38556,2.38565,71700000.0
2006-12-18 09:33:00,2.38562,2.38573,2.38551,2.38555,25600000.0
2006-12-18 09:34:00,2.38561,2.38561,2.38544,2.38559,31800000.0
2006-12-18 09:35:00,2.38552,2.38577,2.38552,2.38577,43700000.0
2006-12-18 09:36:00,2.38583,2.38632,2.38559,2.38627,50700000.0
2006-12-18 09:37:00,2.38631,2.38643,2.38617,2.38619,37200000.0
2006-12-18 09:38:00,2.38625,2.38631,2.38608,2.38631,23800000.0
2006-12-18 09:39:00,2.38612,2.38634,2.3861,2.38621,62400000.0
2006-12-18 09:40:00,2.38619,2.38623,2.38592,2.38592,27200000.0
2006-12-18 09:41:00,2.38597,2.38604,2.38597,2.38598,25700000.0
2006-12-18 09:42:00,2.38579,2.38602,2.38574,2.38575,34900000.0
2006-12-18 09:43:00,2.38578,2.38578,2.38562,2.38575,13100000.0
2006-12-18 09:44:00,2.38571,2.38571,2.38544,2.38544,61600001.0
2006-12-18 09:45:00,2.38542,2.3857,2.38542,2.38557,41900000.0
2006-12-18 09:46:00,2.38553,2.38623,2.38553,2.38619,30200000.0
2006-12-18 09:47:00,2.38607,2.38621,2.38606,2.38606,28900000.0
2006-12-18 09:48:00,2.38606,2.38642,2.38606,2.38629,41300000.0
2006-12-18 09:49:00,2.38639,2.38664,2.38627,2.38649,31100000.0
2006-12-18 09:50:00,2.38655,2.38666,2.38634,2.38634,39500000.0
2006-12-18 09:51:00,2.38663,2.38663,2.38638,2.38638,34100000.0
2006-12-18 09:52:00,2.38659,2.38697,2.38659,2.38697,25200000.0
2006-12-18 09:53:00,2.38681,2.38688,2.38663,2.38688,19200000.0
2006-12-18 09:54:00,2.38689,2.38701,2.3867,2.3867,16100000.0
2006-12-18 09:55:00,2.38666,2.38698,2.38656,2.38698,33200000.0
2006-12-18 09:56:00,2.38694,2.38711,2.38668,2.38693,36800000.0
2006-12-18 09:57:00,2.38679,2.38696,2.38671,2.38688,27900000.0
2006-12-18 09:58:00,2.38717,2.38717,2.3868,2.38698,45600000.0
2006-12-18 09:59:00,2.38734,2.38751,2.38701,2.38704,32400000.0
2006-12-18 10:00:00,2.38661,2.38687,2.38641,2.38658,23700000.0
2006-12-18 10:01:00,2.38678,2.38708,2.38674,2.38701,41900000.0
2006-12-18 10:02:00,2.38699,2.38699,2.38661,2.38681,21700000.0
2006-12-18 10:03:00,2.38679,2.38684,2.38665,2.38665,44000000.0
2006-12-18 10:04:00,2.38686,2.38707,2.3867,2.38703,34800000.0
2006-12-18 10:05:00,2.38704,2.38707,2.38689,2.38707,20900000.0
2006-12-18 10:06:00,2.38705,2.38705,2.38673,2.38673,25100000.0
2006-12-18 10:07:00,2.38696,2.38705,2.3867,2.38697,38800000.0
2006-12-18 10:08:00,2.38712,2.38729,2.38712,2.38728,20600000.0
2006-12-18 10:09:00,2.38711,2.38725,2.38692,2.38692,28800000.0
2006-12-18 10:10:00,2.38702,2.38702,2.38688,2.38698,19200000.0
2006-12-18 10:11:00,2.38682,2.38705,2.38676,2.38701,26400000.0
2006-12-18 10:12:00,2.38691,2.38709,2.3868,2.38698,34300000.0
2006-12-18 10:13:00,2.3869,2.38705,2.38685,2.38695,34699999.0
2006-12-18 10:14:00,2.38679,2.38679,2.38648,2.3865,42600000.0
2006-12-18 10:15:00,2.38655,2.38673,2.38642,2.38656,41200000.0
2006-12-18 10:16:00,2.38676,2.38684,2.38672,2.38678,28800000.0
2006-12-18 10:17:00,2.3868,2.38696,2.38668,2.38681,48900000.0
2006-12-18 10:18:00,2.38657,2.38679,2.38644,2.38679,33000000.0
2006-12-18 10:19:00,2.38663,2.38683,2.38603,2.38603,31500000.0
2006-12-18 10:20:00,2.38644,2.38671,2.38624,2.38636,26000000.0
2006-12-18 10:21:00,2.38622,2.38652,2.38622,2.38642,43100000.0
2006-12-18 10:22:00,2.38647,2.38677,2.3863,2.38677,45500000.0
2006-12-18 10:23:00,2.38675,2.38678,2.38646,2.38662,35200000.0
2006-12-18 10:24:00,2.3864,2.38656,2.38637,2.3864,30700000.0
2006-12-18 10:25:00,2.38625,2.38663,2.38624,2.38663,34500000.0
2006-12-18 10:26:00,2.38666,2.38666,2.38632,2.38649,29300000.0
2006-12-18 10:27:00,2.38643,2.38676,2.38643,2.38662,42200000.0
2006-12-18 10:28:00,2.3864,2.3864,2.38618,2.3863,65800000.0
2006-12-18 10:29:00,2.3863,2.38638,2.38621,2.38633,27900000.0
2006-12-18 10:30:00,2.3861,2.38621,2.38597,2.38613,32800000.0
2006-12-18 10:31:00,2.38607,2.38626,2.38606,2.38626,17300000.0
2006-12-18 10:32:00,2.38631,2.38653,2.38625,2.38631,31000000.0
2006-12-18 10:33:00,2.38647,2.38647,2.38629,2.38629,26000000.0
2006-12-18 10:34:00,2.38623,2.38623,2.3861,2.38614,27200000.0
2006-12-18 10:35:00,2.38619,2.38633,2.38607,2.38607,31300000.0
2006-12-18 10:36:00,2.38618,2.38635,2.38606,2.38606,42200000.0
2006-12-18 10:37:00,2.38602,2.38602,2.38561,2.3858,44700000.0
2006-12-18 10:38:00,2.38601,2.38606,2.38563,2.38603,32200000.0
2006-12-18 10:39:00,2.38592,2.38607,2.38579,2.38587,45800000.0
2006-12-18 10:40:00,2.38581,2.38581,2.38532,2.38543,33700000.0
2006-12-18 10:41:00,2.3856,2.38561,2.38537,2.3856,34600000.0
2006-12-18 10:42:00,2.38539,2.38543,2.38531,2.38543,44600000.0
2006-12-18 10:43:00,2.38566,2.38617,2.38566,2.38612,21200000.0
2006-12-18 10:44:00,2.3861,2.38625,2.38581,2.38581,64600000.0
2006-12-18 10:45:00,2.38608,2.38617,2.38598,2.38609,34000000.0
2006-12-18 10:46:00,2.38621,2.38621,2.38575,2.38575,54500000.0
2006-12-18 10:47:00,2.38557,2.38567,2.38545,2.38567,28300000.0
2006-12-18 10:48:00,2.3856,2.3856,2.3854,2.38557,47700000.0
2006-12-18 10:49:00,2.38557,2.38572,2.38546,2.38572,30900000.0
2006-12-18 10:50:00,2.38559,2.38559,2.38545,2.3855,12800000.0
2006-12-18 10:51:00,2.38547,2.38597,2.38547,2.38588,29100000.0
2006-12-18 10:52:00,2.38565,2.38576,2.38563,2.38567,42100000.0
2006-12-18 10:53:00,2.38566,2.38572,2.38549,2.38549,31300000.0
2006-12-18 10:54:00,2.38544,2.3856,2.38476,2.38476,32800000.0
2006-12-18 10:55:00,2.38486,2.3854,2.38486,2.38512,52200000.0
2006-12-18 10:56:00,2.38488,2.38491,2.38475,2.38489,19600000.0
2006-12-18 10:57:00,2.38477,2.38497,2.38473,2.3848,55000000.0
2006-12-18 10:58:00,2.38479,2.38479,2.38462,2.38469,35900000.0
2006-12-18 10:59:00,2.38477,2.38511,2.38475,2.38503,74600000.0
2006-12-18 11:00:00,2.38501,2.38529,2.38495,2.38529,41600000.0
2006-12-18 11:01:00,2.38523,2.38535,2.38506,2.38506,10100000.0
2006-12-18 11:02:00,2.38503,2.38519,2.38494,2.38519,51100000.0
2006-12-18 11:03:00,2.38518,2.38518,2.38509,2.38514,31000000.0
2006-12-18 11:04:00,2.38519,2.38526,2.38484,2.38495,37900000.0
2006-12-18 11:05:00,2.38498,2.38508,2.38478,2.38494,52000000.0
2006-12-18 11:06:00,2.38506,2.38506,2.38456,2.38481,27000000.0
2006-12-18 11:07:00,2.38475,2.3852,2.38475,2.38514,48000000.0
2006-12-18 11:08:00,2.38507,2.38523,2.38504,2.38518,38100000.0
2006-12-18 11:09:00,2.38504,2.38529,2.38494,2.38517,35000000.0
2006-12-18 11:10:00,2.38486,2.38489,2.38476,2.38481,37300000.0
2006-12-18 11:11:00,2.38482,2.38482,2.38437,2.38465,37300000.0
2006-12-18 11:12:00,2.38475,2.38486,2.38452,2.38474,34000000.0
2006-12-18 11:13:00,2.38472,2.38472,2.38448,2.38454,26700000.0
2006-12-18 11:14:00,2.38473,2.38476,2.38453,2.3846,41500000.0
2006-12-18 11:15:00,2.3846,2.38489,2.3846,2.38489,48600000.0
2006-12-18 11:16:00,2.3848,2.38483,2.3843,2.3843,39000000.0
2006-12-18 11:17:00,2.38423,2.38442,2.38415,2.38416,42000000.0
2006-12-18 11:18:00,2.3841,2.3841,2.38359,2.38367,31000000.0
2006-12-18 11:19:00,2.3836,2.38381,2.38353,2.38373,38700000.0
2006-12-18 11:20:00,2.3837,2.38388,2.38346,2.38357,48700000.0
2006-12-18 11:21:00,2.38314,2.3834,2.38281,2.3834,25000000.0
2006-12-18 11:22:00,2.3834,2.38344,2.38326,2.38338,28200000.0
2006-12-18 11:23:00,2.38346,2.38373,2.38335,2.38356,47700000.0
2006-12-18 11:24:00,2.38367,2.38369,2.38355,2.38358,46500000.0
2006-12-18 11:25:00,2.38354,2.3836,2.38328,2.38328,25200000.0
2006-12-18 11:26:00,2.3831,2.38329,2.38303,2.38327,36000000.0
2006-12-18 11:27:00,2.38325,2.38353,2.38323,2.38344,30300000.0
2006-12-18 11:28:00,2.38339,2.3835,2.38324,2.38348,48499999.0
2006-12-18 11:29:00,2.38344,2.38344,2.38299,2.38299,52200000.0
2006-12-18 11:30:00,2.38304,2.3833,2.38304,2.3833,23700000.0
2006-12-18 11:31:00,2.3832,2.3834,2.38313,2.38321,43100000.0
2006-12-18 11:32:00,2.38326,2.38345,2.38325,2.3834,25400000.0
2006-12-18 11:33:00,2.38329,2.38376,2.38325,2.38376,37800000.0
2006-12-18 11:34:00,2.38369,2.38381,2.38363,2.38367,57900000.0
2006-12-18 11:35:00,2.38359,2.3836,2.3834,2.3834,29000000.0
2006-12-18 11:36:00,2.38355,2.38357,2.38321,2.38357,31700000.0
2006-12-18 11:37:00,2.38379,2.38444,2.38379,2.38444,25100000.0
2006-12-18 11:38:00,2.38425,2.38505,2.38425,2.38498,66500000.0
2006-12-18 11:39:00,2.38487,2.38487,2.38456,2.38456,32000000.0
2006-12-18 11:40:00,2.38441,2.3847,2.38434,2.3847,24700000.0
2006-12-18 11:41:00,2.38441,2.38479,2.38441,2.38467,25400000.0
2006-12-18 11:42:00,2.38458,2.38482,2.38455,2.38457,45100000.0
2006-12-18 11:43:00,2.3844,2.38445,2.38436,2.38444,27000000.0
2006-12-18 11:44:00,2.38432,2.38435,2.38409,2.38435,34099999.0
2006-12-18 11:45:00,2.38438,2.38468,2.38424,2.38468,20500000.0
2006-12-18 11:46:00,2.38472,2.38472,2.38424,2.3843,32300000.0
2006-12-18 11:47:00,2.38429,2.38458,2.38429,2.38448,52000000.0
2006-12-18 11:48:00,2.38457,2.38492,2.38444,2.38471,46100000.0
2006-12-18 11:49:00,2.38489,2.38504,2.38471,2.38471,20600000.0
2006-12-18 11:50:00,2.38465,2.38492,2.38465,2.38482,42500000.0
2006-12-18 11:51:00,2.38494,2.38502,2.38468,2.3849,47000000.0
2006-12-18 11:52:00,2.38491,2.38535,2.38483,2.38535,23300000.0
2006-12-18 11:53:00,2.38526,2.38528,2.38502,2.38525,22100000.0
2006-12-18 11:54:00,2.38522,2.38568,2.38514,2.38568,29600000.0
2006-12-18 11:55:00,2.38582,2.3859,2.38563,2.38569,21100000.0
2006-12-18 11:56:00,2.38575,2.38575,2.38544,2.38555,39600000.0
2006-12-18 11:57:00,2.38564,2.38593,2.38563,2.38577,40000000.0
2006-12-18 11:58:00,2.38568,2.3857,2.3855,2.38561,22300000.0
2006-12-18 11:59:00,2.38582,2.38583,2.38553,2.38583,36300000.0
2006-12-18 12:00:00,2.38578,2.38598,2.38563,2.38585,24300000.0
2006-12-18 12:01:00,2.3859,2.386,2.38564,2.38566,38000000.0
2006-12-18 12:02:00,2.38543,2.38567,2.3854,2.38555,36000000.0
2006-12-18 12:03:00,2.38558,2.38575,2.38557,2.38565,32800000.0
2006-12-18 12:04:00,2.38557,2.38562,2.38514,2.38514,38600000.0
2006-12-18 12:05:00,2.38533,2.38543,2.38518,2.38529,34400000.0
2006-12-18 12:06:00,2.3854,2.3854,2.38509,2.38529,38700000.0
2006-12-18 12:07:00,2.38529,2.38545,2.38522,2.38531,52700000.0
2006-12-18 12:08:00,2.38527,2.38528,2.38509,2.38523,17600000.0
2006-12-18 12:09:00,2.38536,2.38536,2.38482,2.385,40900000.0
2006-12-18 12:10:00,2.38511,2.38531,2.38502,2.38519,37700000.0
2006-12-18 12:11:00,2.38524,2.38525,2.38502,2.38514,30900000.0
2006-12-18 12:12:00,2.38517,2.38524,2.38476,2.38479,35600000.0
2006-12-18 12:13:00,2.38476,2.38476,2.38441,2.38441,36700000.0
2006-12-18 12:14:00,2.38428,2.38443,2.38417,2.3842,43200000.0
2006-12-18 12:15:00,2.38422,2.38444,2.38417,2.38433,44100000.0
2006-12-18 12:16:00,2.38433,2.38448,2.38421,2.38422,67899999.0
2006-12-18 12:17:00,2.3841,2.3841,2.38384,2.38388,40900000.0
2006-12-18 12:18:00,2.384,2.384,2.38366,2.38386,45500000.0
2006-12-18 12:19:00,2.38367,2.38367,2.38331,2.3834,20000000.0
2006-12-18 12:20:00,2.38333,2.38338,2.38311,2.38334,49700000.0
2006-12-18 12:21:00,2.38335,2.38358,2.38302,2.38302,20000000.0
2006-12-18 12:22:00,2.38296,2.38305,2.38283,2.38291,20400000.0
2006-12-18 12:23:00,2.38281,2.38287,2.38251,2.38269,42400000.0
2006-12-18 12:24:00,2.38258,2.38321,2.38243,2.38321,38100000.0
2006-12-18 12:25:00,2.38347,2.38347,2.38291,2.38291,42200000.0
2006-12-18 12:26:00,2.38285,2.38304,2.38283,2.38302,32000000.0
2006-12-18 12:27:00,2.38307,2.38329,2.38304,2.38319,71100001.0
2006-12-18 12:28:00,2.38317,2.38325,2.38291,2.38306,44600000.0
2006-12-18 12:29:00,2.38307,2.38332,2.3829,2.3829,48100000.0
2006-12-18 12:30:00,2.38286,2.38298,2.38262,2.38298,55400000.0
2006-12-18 12:31:00,2.383,2.38323,2.38233,2.38239,21300000.0
2006-12-18 12:32:00,2.38246,2.38259,2.38233,2.38243,17900000.0
2006-12-18 12:33:00,2.38213,2.38251,2.38211,2.38231,51300000.0
2006-12-18 12:34:00,2.38215,2.38221,2.38174,2.38221,25300000.0
2006-12-18 12:35:00,2.38228,2.38236,2.38206,2.38223,33200000.0
2006-12-18 12:36:00,2.3823,2.3825,2.3823,2.38233,17100000.0
2006-12-18 12:37:00,2.38237,2.38237,2.38201,2.38226,33800000.0
2006-12-18 12:38:00,2.38222,2.38238,2.38222,2.38235,24600000.0
2006-12-18 12:39:00,2.3824,2.38249,2.38221,2.38221,14000000.0
2006-12-18 12:40:00,2.38197,2.38223,2.38184,2.38218,32300000.0
2006-12-18 12:41:00,2.38216,2.38222,2.38199,2.38217,42500000.0
2006-12-18 12:42:00,2.38194,2.38194,2.38178,2.38185,62900000.0
2006-12-18 12:43:00,2.3817,2.38196,2.3817,2.38196,15900000.0
2006-12-18 12:44:00,2.38198,2.38207,2.38176,2.38187,29700000.0
2006-12-18 12:45:00,2.38186,2.38187,2.38152,2.38175,32000000.0
2006-12-18 12:46:00,2.38145,2.38155,2.38122,2.38135,15900000.0
2006-12-18 12:47:00,2.38138,2.38141,2.38073,2.38078,58800000.0
2006-12-18 12:48:00,2.38063,2.38079,2.3805,2.38079,62300000.0
2006-12-18 12:49:00,2.38106,2.38125,2.38106,2.38117,25800000.0
2006-12-18 12:50:00,2.38114,2.38116,2.381,2.38114,30800000.0
2006-12-18 12:51:00,2.38126,2.38146,2.38109,2.38109,22200000.0
2006-12-18 12:52:00,2.38117,2.38117,2.38081,2.38093,16500000.0
2006-12-18 12:53:00,2.38099,2.38103,2.38079,2.38103,15300000.0
2006-12-18 12:54:00,2.38081,2.38131,2.38081,2.38131,24700000.0
2006-12-18 12:55:00,2.38123,2.38125,2.38094,2.38125,26400000.0
2006-12-18 12:56:00,2.38125,2.3814,2.38103,2.38138,16600000.0
2006-12-18 12:57:00,2.38153,2.38153,2.38116,2.38116,17400000.0
2006-12-18 12:58:00,2.38141,2.38165,2.38141,2.38152,11400000.0
2006-12-18 12:59:00,2.38166,2.38173,2.3811,2.3817,46200000.0
2006-12-18 13:00:00,2.38178,2.382,2.38163,2.382,59900000.0
2006-12-18 13:01:00,2.38216,2.38238,2.38197,2.38234,36500000.0
2006-12-18 13:02:00,2.38236,2.38241,2.38221,2.38227,51100000.0
2006-12-18 13:03:00,2.38217,2.38251,2.38217,2.3822,44500000.0
2006-12-18 13:04:00,2.38229,2.38238,2.38213,2.38227,70000000.0
2006-12-18 13:05:00,2.38226,2.38227,2.38205,2.38226,38600000.0
2006-12-18 13:06:00,2.38216,2.38228,2.382,2.38224,24200000.0
2006-12-18 13:07:00,2.38241,2.38243,2.38228,2.38233,30200000.0
2006-12-18 13:08:00,2.3824,2.38258,2.38219,2.38219,38800000.0
2006-12-18 13:09:00,2.38206,2.38227,2.38195,2.38227,20200000.0
2006-12-18 13:10:00,2.38206,2.38206,2.38185,2.38192,36700000.0
2006-12-18 13:11:00,2.38201,2.38201,2.38176,2.38197,59500000.0
2006-12-18 13:12:00,2.382,2.38204,2.38182,2.38182,23800000.0
2006-12-18 13:13:00,2.38181,2.38205,2.38181,2.382,44100000.0
2006-12-18 13:14:00,2.38193,2.38203,2.38185,2.38203,55100000.0
2006-12-18 13:15:00,2.38192,2.38213,2.3818,2.38213,62700000.0
2006-12-18 13:16:00,2.38192,2.38216,2.38185,2.38205,20300000.0
2006-12-18 13:17:00,2.38199,2.38228,2.38198,2.38216,41800000.0
2006-12-18 13:18:00,2.38219,2.38239,2.38204,2.38207,27800000.0
2006-12-18 13:19:00,2.38214,2.38214,2.38192,2.38205,21600000.0
2006-12-18 13:20:00,2.38205,2.38256,2.38205,2.38249,39400000.0
2006-12-18 13:21:00,2.38244,2.38244,2.38169,2.3819,39900000.0
2006-12-18 13:22:00,2.3819,2.3819,2.38159,2.38178,33200000.0
2006-12-18 13:23:00,2.38174,2.3818,2.38145,2.38152,43200000.0
2006-12-18 13:24:00,2.38157,2.38169,2.38094,2.38094,23800000.0
2006-12-18 13:25:00,2.38091,2.38117,2.38087,2.38111,49200000.0
2006-12-18 13:26:00,2.38114,2.38119,2.38097,2.38106,32600000.0
2006-12-18 13:27:00,2.38087,2.38102,2.38061,2.3808,28700000.0
2006-12-18 13:28:00,2.38085,2.38088,2.38065,2.38065,40200000.0
2006-12-18 13:29:00,2.38056,2.38082,2.3805,2.3806,34000000.0
2006-12-18 13:30:00,2.38066,2.38118,2.38055,2.38118,21300000.0
2006-12-18 13:31:00,2.38093,2.38096,2.38072,2.38072,35700000.0
2006-12-18 13:32:00,2.38055,2.38063,2.38045,2.3805,43300000.0
2006-12-18 13:33:00,2.38046,2.38072,2.38042,2.38042,35500000.0
2006-12-18 13:34:00,2.38031,2.38043,2.38031,2.3804,39800000.0
2006-12-18 13:35:00,2.38051,2.38055,2.38045,2.38045,46500000.0
2006-12-18 13:36:00,2.38041,2.38099,2.38038,2.38099,34400000.0
2006-12-18 13:37:00,2.38085,2.38105,2.38085,2.38092,35500000.0
2006-12-18 13:38:00,2.381,2.381,2.38041,2.38065,37900000.0
2006-12-18 13:39:00,2.3807,2.38093,2.38058,2.38058,62200000.0
2006-12-18 13:40:00,2.38046,2.38069,2.38046,2.38069,38000000.0
2006-12-18 13:41:00,2.38064,2.38064,2.38033,2.38033,32200000.0
2006-12-18 13:42:00,2.38034,2.38074,2.38034,2.38068,35800000.0
2006-12-18 13:43:00,2.38059,2.38077,2.38059,2.38062,23800000.0
2006-12-18 13:44:00,2.38061,2.38069,2.38038,2.38058,46200000.0
2006-12-18 13:45:00,2.38048,2.38061,2.38023,2.3806,31300000.0
2006-12-18 13:46:00,2.38051,2.38084,2.38051,2.38064,65400000.0
2006-12-18 13:47:00,2.38065,2.38086,2.38065,2.38077,41000000.0
2006-12-18 13:48:00,2.38084,2.3811,2.38084,2.3809,20900000.0
2006-12-18 13:49:00,2.38089,2.38112,2.38074,2.38112,25400000.0
2006-12-18 13:50:00,2.38095,2.38108,2.38093,2.381,33100000.0
2006-12-18 13:51:00,2.38082,2.38105,2.38065,2.3809,28600000.0
2006-12-18 13:52:00,2.38116,2.3812,2.38102,2.3811,23700000.0
2006-12-18 13:53:00,2.381,2.381,2.38075,2.38097,33400000.0
2006-12-18 13:54:00,2.38086,2.38111,2.3807,2.38111,23900000.0
2006-12-18 13:55:00,2.38101,2.38101,2.38089,2.381,16800000.0
2006-12-18 13:56:00,2.38078,2.3809,2.38054,2.38054,19500000.0
2006-12-18 13:57:00,2.38074,2.38093,2.38074,2.38093,27100000.0
2006-12-18 13:58:00,2.38089,2.38106,2.38066,2.38106,33900000.0
2006-12-18 13:59:00,2.38085,2.38113,2.3806,2.38082,43900000.0
2006-12-18 14:00:00,2.38075,2.38119,2.38075,2.38105,23900000.0
2006-12-18 14:01:00,2.38091,2.38103,2.38077,2.38102,33800000.0
2006-12-18 14:02:00,2.38083,2.38104,2.38076,2.38076,33600000.0
2006-12-18 14:03:00,2.38078,2.38078,2.38062,2.38073,15900000.0
2006-12-18 14:04:00,2.38075,2.3808,2.38064,2.3808,39100000.0
2006-12-18 14:05:00,2.38057,2.38057,2.38026,2.38026,23200000.0
2006-12-18 14:06:00,2.38019,2.38026,2.38005,2.38008,22800000.0
2006-12-18 14:07:00,2.38004,2.38018,2.38004,2.38007,29100000.0
2006-12-18 14:08:00,2.38011,2.38021,2.37991,2.38006,46300000.0
2006-12-18 14:09:00,2.38017,2.38024,2.38,2.38011,27900000.0
2006-12-18 14:10:00,2.38015,2.38035,2.38003,2.38017,49200000.0
2006-12-18 14:11:00,2.38021,2.38031,2.38012,2.38015,34700000.0
2006-12-18 14:12:00,2.38036,2.38036,2.38009,2.38018,44900000.0
2006-12-18 14:13:00,2.38015,2.38018,2.38014,2.38014,8000000.0
2006-12-18 14:14:00,2.38021,2.3804,2.3801,2.3804,31800000.0
2006-12-18 14:15:00,2.38031,2.3804,2.38025,2.38031,42500000.0
2006-12-18 14:16:00,2.38019,2.38025,2.38006,2.38008,40700000.0
2006-12-18 14:17:00,2.38,2.38031,2.38,2.38,28000000.0
2006-12-18 14:18:00,2.37999,2.37999,2.37977,2.37977,10400000.0
2006-12-18 14:19:00,2.38001,2.38034,2.37983,2.38008,41500000.0
2006-12-18 14:20:00,2.38021,2.38021,2.37997,2.38012,51500000.0
2006-12-18 14:21:00,2.37988,2.37989,2.37974,2.37985,22200000.0
2006-12-18 14:22:00,2.3799,2.38,2.37964,2.37967,32400000.0
2006-12-18 14:23:00,2.37964,2.37965,2.37944,2.37946,30600000.0
2006-12-18 14:24:00,2.37945,2.37993,2.37945,2.37967,31700000.0
2006-12-18 14:25:00,2.37955,2.37982,2.37955,2.37968,22200000.0
2006-12-18 14:26:00,2.37961,2.37966,2.37945,2.37966,51800000.0
2006-12-18 14:27:00,2.37961,2.37987,2.37942,2.37987,20400000.0
2006-12-18 14:28:00,2.37991,2.37991,2.37968,2.37968,52699999.0
2006-12-18 14:29:00,2.37969,2.37972,2.3796,2.37967,15800000.0
2006-12-18 14:30:00,2.37966,2.38008,2.37966,2.37992,54700000.0
2006-12-18 14:31:00,2.38001,2.38006,2.37961,2.37975,49100000.0
2006-12-18 14:32:00,2.37988,2.38015,2.37981,2.38015,29300000.0
2006-12-18 14:33:00,2.38027,2.38027,2.37981,2.37987,46700000.0
2006-12-18 14:34:00,2.37974,2.37994,2.37949,2.37994,20200000.0
2006-12-18 14:35:00,2.37979,2.38001,2.37974,2.37985,29900000.0
2006-12-18 14:36:00,2.37966,2.37985,2.37966,2.37972,22400000.0
2006-12-18 14:37:00,2.37936,2.37957,2.37924,2.37944,30900000.0
2006-12-18 14:38:00,2.37949,2.37951,2.3791,2.37951,47100000.0
2006-12-18 14:39:00,2.37952,2.37983,2.37951,2.37983,31600000.0
2006-12-18 14:40:00,2.37985,2.37989,2.37951,2.37966,67600001.0
2006-12-18 14:41:00,2.37943,2.37987,2.37943,2.37975,44600000.0
2006-12-18 14:42:00,2.37985,2.37987,2.37961,2.37974,31100000.0
2006-12-18 14:43:00,2.37967,2.37967,2.37894,2.37954,56100000.0
2006-12-18 14:44:00,2.37962,2.37989,2.37958,2.37962,28900000.0
2006-12-18 14:45:00,2.37959,2.37985,2.37959,2.37961,42700000.0
2006-12-18 14:46:00,2.37958,2.37958,2.37947,2.37947,35400000.0
2006-12-18 14:47:00,2.3796,2.37974,2.37953,2.37953,26200000.0
2006-12-18 14:48:00,2.37959,2.37984,2.3795,2.3796,48400000.0
2006-12-18 14:49:00,2.37971,2.37973,2.3795,2.37958,25400000.0
2006-12-18 14:50:00,2.37944,2.3798,2.37939,2.3798,29700000.0
2006-12-18 14:51:00,2.37985,2.38009,2.37973,2.38005,27600000.0
2006-12-18 14:52:00,2.38028,2.38052,2.38027,2.38027,59200000.0
2006-12-18 14:53:00,2.38022,2.3806,2.38022,2.3806,56100000.0
2006-12-18 14:54:00,2.3805,2.38068,2.38039,2.38068,31400000.0
2006-12-18 14:55:00,2.38065,2.38075,2.3805,2.3805,51200000.0
2006-12-18 14:56:00,2.38042,2.38052,2.38025,2.38035,33500000.0
2006-12-18 14:57:00,2.38032,2.3805,2.38023,2.3805,25600000.0
2006-12-18 14:58:00,2.38055,2.38064,2.38037,2.3804,37100000.0
2006-12-18 14:59:00,2.38042,2.3807,2.38042,2.3807,44900000.0
2006-12-18 15:00:00,2.38075,2.38099,2.38066,2.3807,51100000.0
2006-12-18 15:01:00,2.38044,2.38099,2.38044,2.38079,33500000.0
2006-12-18 15:02:00,2.38094,2.38118,2.38094,2.38112,39000000.0
2006-12-18 15:03:00,2.38123,2.38123,2.38095,2.38097,22200000.0
2006-12-18 15:04:00,2.38097,2.38113,2.3807,2.3807,71499999.0
2006-12-18 15:05:00,2.38077,2.38111,2.38077,2.38096,35700000.0
2006-12-18 15:06:00,2.38086,2.3811,2.38086,2.3809,25900000.0
2006-12-18 15:07:00,2.38101,2.38129,2.38101,2.38122,33700000.0
2006-12-18 15:08:00,2.38129,2.38129,2.38106,2.38106,28400000.0
2006-12-18 15:09:00,2.38125,2.38139,2.3809,2.381,31100000.0
2006-12-18 15:10:00,2.38111,2.38111,2.38063,2.38076,40100000.0
2006-12-18 15:11:00,2.3807,2.38114,2.3807,2.38114,14900000.0
2006-12-18 15:12:00,2.38099,2.38115,2.38088,2.381,20000000.0
2006-12-18 15:13:00,2.38109,2.38109,2.38083,2.38083,18400000.0
2006-12-18 15:14:00,2.38101,2.38112,2.38078,2.38105,40900000.0
2006-12-18 15:15:00,2.38136,2.38136,2.38115,2.38123,18400000.0
2006-12-18 15:16:00,2.38114,2.38114,2.38079,2.3809,29800000.0
2006-12-18 15:17:00,2.38095,2.38105,2.38083,2.38093,31500000.0
2006-12-18 15:18:00,2.38087,2.38087,2.38047,2.38063,18100000.0
2006-12-18 15:19:00,2.38045,2.38046,2.38012,2.38012,33000000.0
2006-12-18 15:20:00,2.37998,2.3801,2.37977,2.3801,25600000.0
2006-12-18 15:21:00,2.38011,2.38011,2.37973,2.37992,35500000.0
2006-12-18 15:22:00,2.37973,2.37987,2.37965,2.37987,40000000.0
2006-12-18 15:23:00,2.37968,2.37995,2.37963,2.37978,43600000.0
2006-12-18 15:24:00,2.37982,2.37997,2.37981,2.3799,21700000.0
2006-12-18 15:25:00,2.3799,2.38003,2.3799,2.37997,22400000.0
2006-12-18 15:26:00,2.37981,2.38001,2.37978,2.37984,29100000.0
2006-12-18 15:27:00,2.37983,2.37992,2.37969,2.3798,46000000.0
2006-12-18 15:28:00,2.3798,2.37992,2.3797,2.37976,44800000.0
2006-12-18 15:29:00,2.37965,2.38014,2.37957,2.37998,46900000.0
2006-12-18 15:30:00,2.3796,2.38017,2.37955,2.38017,35700000.0
2006-12-18 15:31:00,2.38023,2.38023,2.3799,2.3799,24800000.0
2006-12-18 15:32:00,2.38011,2.38014,2.37968,2.37992,22200000.0
2006-12-18 15:33:00,2.37983,2.37983,2.37965,2.37975,11100000.0
2006-12-18 15:34:00,2.37965,2.37979,2.37955,2.37959,19600000.0
2006-12-18 15:35:00,2.37962,2.37979,2.37934,2.37949,43900000.0
2006-12-18 15:36:00,2.37925,2.37937,2.3791,2.3792,32400000.0
2006-12-18 15:37:00,2.37911,2.37936,2.3787,2.37936,44500000.0
2006-12-18 15:38:00,2.37951,2.3798,2.37943,2.3798,81200001.0
2006-12-18 15:39:00,2.37983,2.38008,2.3796,2.37987,45900000.0
2006-12-18 15:40:00,2.38001,2.3802,2.37988,2.3802,20800000.0
2006-12-18 15:41:00,2.38033,2.38051,2.38023,2.38039,45300000.0
2006-12-18 15:42:00,2.38046,2.38057,2.38014,2.38019,22100000.0
2006-12-18 15:43:00,2.38015,2.38034,2.38,2.38034,19800000.0
2006-12-18 15:44:00,2.38035,2.38042,2.38016,2.38016,49200000.0
2006-12-18 15:45:00,2.38014,2.38016,2.37993,2.37993,44300000.0
2006-12-18 15:46:00,2.37996,2.38024,2.37996,2.38005,35700000.0
2006-12-18 15:47:00,2.37994,2.38022,2.37994,2.38007,48300000.0
2006-12-18 15:48:00,2.38016,2.38054,2.38016,2.38035,37000000.0
2006-12-18 15:49:00,2.38038,2.38047,2.38024,2.38047,48900000.0
2006-12-18 15:50:00,2.38039,2.38051,2.38027,2.38043,33300000.0
2006-12-18 15:51:00,2.38042,2.38062,2.3803,2.38048,17500000.0
2006-12-18 15:52:00,2.38079,2.3814,2.38079,2.38124,37100000.0
2006-12-18 15:53:00,2.38111,2.38136,2.38108,2.38119,30200000.0
2006-12-18 15:54:00,2.38146,2.38152,2.38122,2.38122,42600000.0
2006-12-18 15:55:00,2.38148,2.38148,2.38122,2.38125,37000000.0
2006-12-18 15:56:00,2.38119,2.38145,2.38119,2.38134,62600000.0
2006-12-18 15:57:00,2.38137,2.38138,2.38113,2.38121,50600000.0
2006-12-18 15:58:00,2.38139,2.38148,2.3812,2.38129,37200000.0
2006-12-18 15:59:00,2.38136,2.38136,2.38106,2.38106,27700000.0
2006-12-18 16:00:00,2.38114,2.38134,2.38105,2.38105,29100000.0
2006-12-18 16:01:00,2.3809,2.38105,2.38083,2.38083,56800000.0
2006-12-18 16:02:00,2.38089,2.38103,2.38072,2.38074,27800000.0
2006-12-18 16:03:00,2.38085,2.38094,2.38055,2.38055,31100000.0
2006-12-18 16:04:00,2.38066,2.38107,2.38063,2.38085,40800000.0
2006-12-18 16:05:00,2.38103,2.38111,2.38071,2.38087,35300000.0
2006-12-18 16:06:00,2.38096,2.38096,2.38054,2.38066,68299998.0
2006-12-18 16:07:00,2.38075,2.38075,2.38064,2.38064,24300000.0
2006-12-18 16:08:00,2.38065,2.3809,2.3806,2.38069,16300000.0
2006-12-18 16:09:00,2.38083,2.38111,2.38083,2.38111,10900000.0
2006-12-18 16:10:00,2.38117,2.3815,2.38117,2.3814,31500000.0
2006-12-18 16:11:00,2.38132,2.38139,2.38129,2.38133,36300000.0
2006-12-18 16:12:00,2.38114,2.38198,2.38114,2.38198,49700000.0
2006-12-18 16:13:00,2.38176,2.38176,2.38147,2.38163,34400000.0
2006-12-18 16:14:00,2.38183,2.38191,2.38161,2.38161,58400000.0
2006-12-18 16:15:00,2.3817,2.38171,2.38154,2.38168,31300000.0
2006-12-18 16:16:00,2.38169,2.38169,2.38147,2.38147,43700001.0
2006-12-18 16:17:00,2.38138,2.38166,2.38132,2.38166,48400000.0
2006-12-18 16:18:00,2.38151,2.38172,2.38146,2.38172,31400000.0
2006-12-18 16:19:00,2.38179,2.3819,2.3817,2.38174,25800000.0
2006-12-18 16:20:00,2.38185,2.38209,2.38183,2.38192,48300000.0
2006-12-18 16:21:00,2.38177,2.38177,2.3814,2.38164,30700000.0
2006-12-18 16:22:00,2.38178,2.38194,2.38177,2.38185,28600000.0
2006-12-18 16:23:00,2.38182,2.3821,2.38175,2.38175,47600000.0
2006-12-18 16:24:00,2.38172,2.38189,2.38156,2.3816,41100000.0
2006-12-18 16:25:00,2.38182,2.38182,2.38154,2.3817,37200000.0
2006-12-18 16:26:00,2.38168,2.38187,2.38162,2.38165,35000000.0
2006-12-18 16:27:00,2.38147,2.38175,2.38129,2.38165,54600000.0
2006-12-18 16:28:00,2.38182,2.38189,2.38168,2.38168,47000000.0
2006-12-18 16:29:00,2.38154,2.38178,2.38146,2.38164,51300000.0
2006-12-18 16:30:00,2.38157,2.38184,2.38151,2.38154,35000000.0
2006-12-18 16:31:00,2.38161,2.38174,2.38138,2.38147,35900000.0
2006-12-18 16:32:00,2.38153,2.38153,2.38122,2.38122,44700000.0
2006-12-18 16:33:00,2.38129,2.38144,2.38118,2.38133,19100000.0
2006-12-18 16:34:00,2.38116,2.38124,2.38106,2.38114,37900000.0
2006-12-18 16:35:00,2.381,2.38115,2.38093,2.38108,23700000.0
2006-12-18 16:36:00,2.38093,2.38121,2.38091,2.38103,51400000.0
2006-12-18 16:37:00,2.38101,2.38108,2.38079,2.38093,45100000.0
2006-12-18 16:38:00,2.38079,2.38082,2.38064,2.38078,35800000.0
2006-12-18 16:39:00,2.3808,2.3808,2.38056,2.38068,39700000.0
2006-12-18 16:40:00,2.38088,2.38111,2.38085,2.38111,21400000.0
2006-12-18 16:41:00,2.38099,2.38105,2.38079,2.38096,31500000.0
2006-12-18 16:42:00,2.38111,2.38112,2.38094,2.38094,49200001.0
2006-12-18 16:43:00,2.381,2.38111,2.38085,2.3811,36800000.0
2006-12-18 16:44:00,2.38101,2.38115,2.38093,2.38105,28700000.0
2006-12-18 16:45:00,2.38116,2.38129,2.38102,2.38129,36200000.0
2006-12-18 16:46:00,2.38128,2.38128,2.38111,2.38122,47000000.0
2006-12-18 16:47:00,2.38102,2.38123,2.38099,2.38114,37800000.0
2006-12-18 16:48:00,2.38106,2.38159,2.38095,2.38139,60099999.0
2006-12-18 16:49:00,2.38155,2.38208,2.38155,2.38162,39400000.0
2006-12-18 16:50:00,2.38134,2.38145,2.38112,2.38114,75499999.0
2006-12-18 16:51:00,2.38111,2.38128,2.38095,2.38128,28500000.0
2006-12-18 16:52:00,2.38131,2.38139,2.3812,2.38128,31700000.0
2006-12-18 16:53:00,2.38111,2.38133,2.38101,2.38108,45300000.0
2006-12-18 16:54:00,2.38108,2.38119,2.38084,2.38096,53600000.0
2006-12-18 16:55:00,2.38098,2.38124,2.38074,2.38074,17000000.0
2006-12-18 16:56:00,2.38046,2.38059,2.38038,2.38048,27900000.0
2006-12-18 16:57:00,2.38052,2.38062,2.38015,2.38018,33300000.0
2006-12-18 16:58:00,2.38031,2.3805,2.38009,2.38009,43200000.0
2006-12-18 16:59:00,2.38008,2.38081,2.38008,2.38081,35000000.0
2006-12-18 17:00:00,2.38076,2.38121,2.38053,2.38121,45600000.0
2006-12-18 17:01:00,2.38145,2.38145,2.38081,2.38087,50000000.0
2006-12-18 17:02:00,2.38073,2.38091,2.38061,2.38082,46999999.0
2006-12-18 17:03:00,2.38096,2.38127,2.38084,2.3812,50799999.0
2006-12-18 17:04:00,2.38114,2.38124,2.38084,2.38108,13800000.0
2006-12-18 17:05:00,2.38098,2.3815,2.38093,2.3815,23200000.0
2006-12-18 17:06:00,2.38169,2.38186,2.38125,2.38186,35800000.0
2006-12-18 17:07:00,2.38203,2.38275,2.38187,2.38245,22200000.0
2006-12-18 17:08:00,2.3821,2.38232,2.38185,2.38189,40200000.0
2006-12-18 17:09:00,2.38159,2.38197,2.38135,2.38185,19200000.0
2006-12-18 17:10:00,2.38191,2.38217,2.38175,2.38195,30700000.0
2006-12-18 17:11:00,2.38173,2.38207,2.3816,2.38205,42700000.0
2006-12-18 17:12:00,2.38208,2.38213,2.38191,2.38207,34400000.0
2006-12-18 17:13:00,2.382,2.38225,2.38181,2.38209,52000000.0
2006-12-18 17:14:00,2.38208,2.38281,2.38207,2.38281,48200000.0
2006-12-18 17:15:00,2.38256,2.38292,2.38253,2.38292,26100000.0
2006-12-18 17:16:00,2.38292,2.38318,2.38267,2.38282,65800000.0
2006-12-18 17:17:00,2.3829,2.38294,2.38244,2.38252,28200000.0
2006-12-18 17:18:00,2.38284,2.38292,2.38268,2.38282,64599999.0
2006-12-18 17:19:00,2.38295,2.38296,2.3827,2.38287,42500000.0
2006-12-18 17:20:00,2.38299,2.38303,2.38264,2.38297,22000000.0
2006-12-18 17:21:00,2.38306,2.38344,2.38306,2.38324,46200000.0
2006-12-18 17:22:00,2.38302,2.38338,2.38302,2.38319,49100000.0
2006-12-18 17:23:00,2.38321,2.38328,2.38295,2.38295,29500000.0
2006-12-18 17:24:00,2.38279,2.38285,2.38247,2.38271,40700000.0
2006-12-18 17:25:00,2.38259,2.38275,2.38248,2.38266,30200000.0
2006-12-18 17:26:00,2.38248,2.38294,2.38248,2.38294,31100000.0
2006-12-18 17:27:00,2.383,2.38331,2.38288,2.38322,46500000.0
2006-12-18 17:28:00,2.38331,2.38392,2.38324,2.38381,40000000.0
2006-12-18 17:29:00,2.38382,2.38408,2.38375,2.38387,38400000.0
2006-12-18 17:30:00,2.38387,2.38396,2.38366,2.38374,28900000.0
2006-12-18 17:31:00,2.38383,2.38383,2.38342,2.38342,27500000.0
2006-12-18 17:32:00,2.38355,2.38366,2.38317,2.38317,24600000.0
2006-12-18 17:33:00,2.38299,2.38323,2.38284,2.38307,29500000.0
2006-12-18 17:34:00,2.38291,2.38291,2.38246,2.38247,31500000.0
2006-12-18 17:35:00,2.38253,2.38274,2.38238,2.38264,44200000.0
2006-12-18 17:36:00,2.38246,2.38298,2.38246,2.38298,44300000.0
2006-12-18 17:37:00,2.38275,2.3828,2.38268,2.3828,28000000.0
2006-12-18 17:38:00,2.38307,2.38307,2.38285,2.38307,38700000.0
2006-12-18 17:39:00,2.38285,2.38302,2.38265,2.38272,32800000.0
2006-12-18 17:40:00,2.38291,2.38316,2.38289,2.38289,22700000.0
2006-12-18 17:41:00,2.38277,2.38296,2.38257,2.38276,46200000.0
2006-12-18 17:42:00,2.38296,2.38313,2.38277,2.3829,76899998.0
2006-12-18 17:43:00,2.38251,2.38255,2.38215,2.38218,32500000.0
2006-12-18 17:44:00,2.38213,2.38228,2.38204,2.38212,48600000.0
2006-12-18 17:45:00,2.38209,2.38213,2.38197,2.38207,21900000.0
2006-12-18 17:46:00,2.38197,2.38211,2.3819,2.38211,37000000.0
2006-12-18 17:47:00,2.382,2.38209,2.38181,2.38206,43700000.0
2006-12-18 17:48:00,2.38181,2.382,2.38171,2.38193,48100000.0
2006-12-18 17:49:00,2.38165,2.38185,2.38163,2.38163,19200000.0
2006-12-18 17:50:00,2.38163,2.38178,2.38109,2.38118,52900000.0
2006-12-18 17:51:00,2.3811,2.38144,2.38107,2.38135,32200000.0
2006-12-18 17:52:00,2.3812,2.38141,2.38109,2.38141,64100000.0
2006-12-18 17:53:00,2.38135,2.38139,2.38095,2.3811,52000000.0
2006-12-18 17:54:00,2.3809,2.38113,2.38085,2.38095,26400000.0
2006-12-18 17:55:00,2.38074,2.38139,2.38074,2.38139,41300000.0
2006-12-18 17:56:00,2.38156,2.38163,2.38151,2.38151,27900000.0
2006-12-18 17:57:00,2.38166,2.38171,2.38143,2.38143,36800000.0
2006-12-18 17:58:00,2.38151,2.38201,2.38148,2.38201,26600000.0
2006-12-18 17:59:00,2.38206,2.38251,2.38201,2.38251,42600000.0
2006-12-18 18:00:00,2.38249,2.38257,2.38222,2.38235,27300000.0
2006-12-18 18:01:00,2.38251,2.3829,2.38234,2.38235,331500000.0
2006-12-18 18:02:00,2.38248,2.38283,2.38246,2.38263,289700000.0
2006-12-18 18:03:00,2.38261,2.38279,2.38234,2.38234,437600000.0
2006-12-18 18:04:00,2.38234,2.38274,2.38234,2.38263,330599998.0
2006-12-18 18:05:00,2.38276,2.38314,2.38267,2.38292,208400000.0
2006-12-18 18:06:00,2.38298,2.38322,2.38277,2.38303,434000001.0
2006-12-18 18:07:00,2.38291,2.38335,2.38291,2.38335,430000000.0
2006-12-18 18:08:00,2.38332,2.38362,2.38315,2.38347,417600000.0
2006-12-18 18:09:00,2.38346,2.38365,2.38313,2.38316,299500000.0
2006-12-18 18:10:00,2.38321,2.38334,2.38293,2.38293,286300000.0
2006-12-18 18:11:00,2.38285,2.38295,2.38267,2.38287,248000000.0
2006-12-18 18:12:00,2.38269,2.38307,2.38266,2.38297,161700000.0
2006-12-18 18:13:00,2.38296,2.38308,2.38282,2.38283,144500000.0
2006-12-18 18:14:00,2.38286,2.3832,2.38286,2.38314,292700000.0
2006-12-18 18:15:00,2.38317,2.38348,2.38311,2.38317,351900000.0
2006-12-18 18:16:00,2.38331,2.38335,2.38288,2.38288,370399999.0
2006-12-18 18:17:00,2.3829,2.38303,2.38262,2.38262,221100000.0
2006-12-18 18:18:00,2.38267,2.38305,2.38265,2.3829,153300000.0
2006-12-18 18:19:00,2.38283,2.38294,2.38265,2.38265,233300000.0
2006-12-18 18:20:00,2.38257,2.38279,2.38232,2.38272,195100000.0
2006-12-18 18:21:00,2.38271,2.38272,2.38239,2.3826,234900001.0
2006-12-18 18:22:00,2.38257,2.38273,2.38239,2.38273,219600000.0
2006-12-18 18:23:00,2.38257,2.38279,2.38229,2.38254,321900000.0
2006-12-18 18:24:00,2.38248,2.38272,2.38245,2.38257,340400000.0
2006-12-18 18:25:00,2.38254,2.38272,2.38229,2.38239,319200001.0
2006-12-18 18:26:00,2.38242,2.38271,2.38212,2.38239,333600000.0
2006-12-18 18:27:00,2.38248,2.38286,2.38242,2.38265,290500001.0
2006-12-18 18:28:00,2.38269,2.38283,2.38255,2.38263,232700000.0
2006-12-18 18:29:00,2.38252,2.38281,2.38217,2.38227,213500000.0
2006-12-18 18:30:00,2.38233,2.38265,2.38218,2.38226,238400000.0
2006-12-18 18:31:00,2.38236,2.38258,2.38224,2.3825,197100000.0
2006-12-18 18:32:00,2.38253,2.38262,2.38227,2.38231,170000000.0
2006-12-18 18:33:00,2.38247,2.38275,2.38242,2.3827,319700001.0
2006-12-18 18:34:00,2.38282,2.38286,2.38249,2.3826,386000000.0
2006-12-18 18:35:00,2.38266,2.38282,2.38255,2.38269,175500000.0
2006-12-18 18:36:00,2.38265,2.38275,2.38253,2.38275,83600000.0
2006-12-18 18:37:00,2.38275,2.38285,2.38259,2.38285,91000000.0
2006-12-18 18:38:00,2.38287,2.38287,2.38247,2.38267,87200000.0
2006-12-18 18:39:00,2.38257,2.38292,2.38254,2.38258,198499999.0
2006-12-18 18:40:00,2.3826,2.38274,2.3824,2.38245,200900000.0
2006-12-18 18:41:00,2.38246,2.3826,2.38242,2.38254,137200000.0
2006-12-18 18:42:00,2.38257,2.3827,2.38235,2.38262,100100000.0
2006-12-18 18:43:00,2.38267,2.38274,2.38239,2.38249,88400000.0
2006-12-18 18:44:00,2.38262,2.38264,2.38222,2.38224,113400000.0
2006-12-18 18:45:00,2.38223,2.38227,2.38204,2.38227,119600000.0
2006-12-18 18:46:00,2.38225,2.38225,2.38168,2.38168,26800000.0
2006-12-18 18:47:00,2.38177,2.3819,2.38158,2.38161,32199999.0
2006-12-18 18:48:00,2.38159,2.38184,2.38157,2.38163,107500000.0
2006-12-18 18:49:00,2.38188,2.38197,2.38175,2.38197,39600000.0
2006-12-18 18:50:00,2.38185,2.382,2.38176,2.382,44700001.0
2006-12-18 18:51:00,2.38187,2.38203,2.38175,2.38203,164700000.0
2006-12-18 18:52:00,2.38196,2.38222,2.38184,2.38195,181400000.0
2006-12-18 18:53:00,2.38194,2.38242,2.38194,2.38215,138499999.0
2006-12-18 18:54:00,2.38201,2.38209,2.38177,2.38197,138100000.0
2006-12-18 18:55:00,2.38197,2.38218,2.38188,2.38197,164700000.0
2006-12-18 18:56:00,2.38198,2.38202,2.38177,2.38177,32300000.0
2006-12-18 18:57:00,2.3818,2.38211,2.38179,2.38179,74600000.0
2006-12-18 18:58:00,2.38179,2.38202,2.38155,2.38155,257899999.0
2006-12-18 18:59:00,2.38161,2.38191,2.38161,2.3819,165899999.0
2006-12-18 19:00:00,2.38187,2.38194,2.38171,2.38179,68400000.0
2006-12-18 19:01:00,2.38163,2.38185,2.38163,2.38183,23900000.0
2006-12-18 19:02:00,2.38188,2.38192,2.38173,2.38176,180000000.0
2006-12-18 19:03:00,2.38204,2.38216,2.3819,2.38191,81200000.0
2006-12-18 19:04:00,2.38204,2.38213,2.38199,2.382,38100000.0
2006-12-18 19:05:00,2.38189,2.38199,2.3816,2.38162,40800000.0
2006-12-18 19:06:00,2.38155,2.38181,2.38155,2.38159,232200000.0
2006-12-18 19:07:00,2.38152,2.38186,2.38152,2.38164,108500000.0
2006-12-18 19:08:00,2.38165,2.38165,2.38128,2.38155,297900000.0
2006-12-18 19:09:00,2.38137,2.38154,2.3812,2.3812,130400000.0
2006-12-18 19:10:00,2.38124,2.38156,2.38123,2.38145,66300000.0
2006-12-18 19:11:00,2.3814,2.3814,2.38115,2.38124,56700000.0
2006-12-18 19:12:00,2.38133,2.38148,2.38118,2.38148,26800000.0
2006-12-18 19:13:00,2.38155,2.38155,2.38137,2.38155,151300002.0
2006-12-18 19:14:00,2.38167,2.38198,2.38155,2.38183,100200000.0
2006-12-18 19:15:00,2.3819,2.38208,2.38179,2.38179,127400000.0
2006-12-18 19:16:00,2.38182,2.38187,2.38169,2.38174,26800000.0
2006-12-18 19:17:00,2.38182,2.38208,2.38182,2.38187,81600000.0
2006-12-18 19:18:00,2.38187,2.38211,2.38187,2.38202,96700000.0
2006-12-18 19:19:00,2.38196,2.38196,2.38177,2.38184,109200000.0
2006-12-18 19:20:00,2.38201,2.38212,2.38192,2.38206,137800000.0
2006-12-18 19:21:00,2.382,2.38205,2.38185,2.38197,104100000.0
2006-12-18 19:22:00,2.38212,2.38219,2.38186,2.38197,75300000.0
2006-12-18 19:23:00,2.38184,2.38214,2.38178,2.38178,174100001.0
2006-12-18 19:24:00,2.38178,2.3818,2.38139,2.3818,90200000.0
2006-12-18 19:25:00,2.3818,2.38199,2.38166,2.38166,59100000.0
2006-12-18 19:26:00,2.3816,2.38184,2.38154,2.3817,149200000.0
2006-12-18 19:27:00,2.38172,2.38172,2.38134,2.38134,109600000.0
2006-12-18 19:28:00,2.38139,2.38162,2.38137,2.38137,58300000.0
2006-12-18 19:29:00,2.38131,2.38144,2.38123,2.38129,104400000.0
2006-12-18 19:30:00,2.3814,2.3817,2.38129,2.38163,203700000.0
2006-12-18 19:31:00,2.3815,2.38157,2.38112,2.38117,101500000.0
2006-12-18 19:32:00,2.38093,2.38093,2.38032,2.3804,141100000.0
2006-12-18 19:33:00,2.3805,2.38109,2.38041,2.38109,61100000.0
2006-12-18 19:34:00,2.38112,2.38112,2.38079,2.38101,125900000.0
2006-12-18 19:35:00,2.38107,2.38117,2.38084,2.3809,100200000.0
2006-12-18 19:36:00,2.38081,2.38112,2.38081,2.38093,115000000.0
2006-12-18 19:37:00,2.38099,2.38099,2.3807,2.38076,59800001.0
2006-12-18 19:38:00,2.38072,2.38099,2.38072,2.38082,41600000.0
2006-12-18 19:39:00,2.38085,2.38134,2.38083,2.38134,63500000.0
2006-12-18 19:40:00,2.38152,2.3818,2.38135,2.38162,113100000.0
2006-12-18 19:41:00,2.38163,2.38186,2.38149,2.38176,93900000.0
2006-12-18 19:42:00,2.38205,2.38238,2.38205,2.38221,72600000.0
2006-12-18 19:43:00,2.38245,2.38246,2.3822,2.38222,45400000.0
2006-12-18 19:44:00,2.38212,2.38216,2.38198,2.38207,90800000.0
2006-12-18 19:45:00,2.382,2.38211,2.38195,2.38211,56800000.0
2006-12-18 19:46:00,2.38209,2.38209,2.38173,2.38175,80000000.0
2006-12-18 19:47:00,2.38184,2.38211,2.38184,2.38203,31600000.0
2006-12-18 19:48:00,2.38205,2.38224,2.38201,2.38205,79400000.0
2006-12-18 19:49:00,2.38224,2.38249,2.38224,2.38245,111200000.0
2006-12-18 19:50:00,2.38253,2.38273,2.38249,2.3827,63900000.0
2006-12-18 19:51:00,2.38278,2.38292,2.38269,2.38292,123799999.0
2006-12-18 19:52:00,2.38293,2.38329,2.3828,2.3828,71500001.0
2006-12-18 19:53:00,2.38274,2.38284,2.38252,2.38252,24900000.0
2006-12-18 19:54:00,2.38262,2.38266,2.3825,2.3825,68700000.0
2006-12-18 19:55:00,2.38248,2.38261,2.38244,2.38245,34300000.0
2006-12-18 19:56:00,2.38241,2.38241,2.38217,2.38217,54500000.0
2006-12-18 19:57:00,2.38233,2.3824,2.38223,2.38225,135000000.0
2006-12-18 19:58:00,2.38217,2.3824,2.38216,2.38223,105600000.0
2006-12-18 19:59:00,2.3822,2.38226,2.38212,2.38215,117800000.0
2006-12-18 20:00:00,2.38214,2.38245,2.38195,2.3822,93800000.0
2006-12-18 20:01:00,2.38224,2.38247,2.38224,2.38232,69000000.0
2006-12-18 20:02:00,2.38227,2.38251,2.38219,2.3823,57200000.0
2006-12-18 20:03:00,2.38241,2.38261,2.38241,2.38251,20000000.0
2006-12-18 20:04:00,2.38239,2.38282,2.38237,2.38281,31800000.0
2006-12-18 20:05:00,2.38287,2.38288,2.38241,2.38253,33400000.0
2006-12-18 20:06:00,2.38258,2.38288,2.38256,2.38279,45200000.0
2006-12-18 20:07:00,2.38297,2.38297,2.38277,2.38285,41900000.0
2006-12-18 20:08:00,2.38277,2.38286,2.38206,2.38206,80700000.0
2006-12-18 20:09:00,2.38195,2.38195,2.38155,2.38156,26300000.0
2006-12-18 20:10:00,2.38174,2.38177,2.38146,2.38148,26000000.0
2006-12-18 20:11:00,2.38152,2.38163,2.38139,2.38158,46500000.0
2006-12-18 20:12:00,2.38162,2.38189,2.38152,2.38166,155900000.0
2006-12-18 20:13:00,2.3816,2.38165,2.38146,2.38146,185000000.0
2006-12-18 20:14:00,2.38141,2.38165,2.38135,2.38162,83100000.0
2006-12-18 20:15:00,2.3814,2.38157,2.38127,2.38148,160500000.0
2006-12-18 20:16:00,2.38158,2.38195,2.38158,2.38159,136500000.0
2006-12-18 20:17:00,2.38159,2.38172,2.38157,2.38158,47500000.0
2006-12-18 20:18:00,2.38171,2.38171,2.3815,2.38155,102200000.0
2006-12-18 20:19:00,2.38155,2.38178,2.38142,2.38158,158599999.0
2006-12-18 20:20:00,2.38141,2.38165,2.38129,2.38148,206500000.0
2006-12-18 20:21:00,2.38143,2.38156,2.3814,2.3814,85400000.0
2006-12-18 20:22:00,2.38133,2.38163,2.38122,2.38163,72200000.0
2006-12-18 20:23:00,2.38167,2.38191,2.38151,2.3816,140600000.0
2006-12-18 20:24:00,2.38156,2.38166,2.38144,2.38146,33900000.0
2006-12-18 20:25:00,2.38137,2.38161,2.38136,2.38161,168600000.0
2006-12-18 20:26:00,2.38166,2.38167,2.38133,2.38133,147800000.0
2006-12-18 20:27:00,2.38131,2.38142,2.38112,2.38142,131000000.0
2006-12-18 20:28:00,2.38134,2.38148,2.38108,2.38121,255200000.0
2006-12-18 20:29:00,2.38136,2.38157,2.38112,2.38125,191400000.0
2006-12-18 20:30:00,2.38125,2.38164,2.38112,2.38145,339200000.0
2006-12-18 20:31:00,2.38139,2.38185,2.38139,2.38165,174900000.0
2006-12-18 20:32:00,2.38181,2.38197,2.38165,2.38181,382100000.0
2006-12-18 20:33:00,2.3817,2.38187,2.38164,2.3817,84299999.0
2006-12-18 20:34:00,2.38172,2.38195,2.38165,2.38178,89900000.0
2006-12-18 20:35:00,2.38192,2.38197,2.38173,2.38197,48600000.0
2006-12-18 20:36:00,2.38187,2.38187,2.38163,2.38181,51400000.0
2006-12-18 20:37:00,2.38164,2.38164,2.38141,2.38144,125199999.0
2006-12-18 20:38:00,2.38152,2.38164,2.38139,2.38162,142900000.0
2006-12-18 20:39:00,2.38165,2.38165,2.38146,2.38156,128000000.0
2006-12-18 20:40:00,2.38158,2.38164,2.38137,2.38157,173799999.0
2006-12-18 20:41:00,2.38161,2.38161,2.3814,2.38144,149200000.0
2006-12-18 20:42:00,2.3815,2.38167,2.3815,2.38166,66800000.0
2006-12-18 20:43:00,2.38171,2.38171,2.38149,2.38156,104600000.0
2006-12-18 20:44:00,2.38155,2.38161,2.38143,2.38152,190100000.0
2006-12-18 20:45:00,2.38156,2.38174,2.38151,2.38162,50300000.0
2006-12-18 20:46:00,2.38156,2.3816,2.38144,2.38144,18400000.0
2006-12-18 20:47:00,2.38137,2.38137,2.38105,2.38105,174500000.0
2006-12-18 20:48:00,2.38113,2.38135,2.38113,2.38126,184200000.0
2006-12-18 20:49:00,2.38127,2.38127,2.38102,2.38104,150200001.0
2006-12-18 20:50:00,2.38104,2.38146,2.38104,2.3811,169200000.0
2006-12-18 20:51:00,2.3811,2.38129,2.3811,2.38127,108000000.0
2006-12-18 20:52:00,2.38116,2.38129,2.38102,2.38119,123200000.0
2006-12-18 20:53:00,2.38103,2.38116,2.38085,2.38099,238299999.0
2006-12-18 20:54:00,2.38118,2.38129,2.38097,2.38122,195200000.0
2006-12-18 20:55:00,2.38123,2.38129,2.38123,2.38128,30000000.0
2006-12-18 20:56:00,2.38123,2.38133,2.38096,2.38097,270000000.0
2006-12-18 20:57:00,2.38088,2.38115,2.38088,2.38104,339399999.0
2006-12-18 20:58:00,2.38103,2.38126,2.38099,2.38102,195100001.0
2006-12-18 20:59:00,2.38117,2.38137,2.38113,2.38117,243100000.0
2006-12-18 21:00:00,2.3812,2.3812,2.381,2.381,242600000.0
2006-12-18 21:01:00,2.38106,2.38129,2.38106,2.38111,322800000.0
2006-12-18 21:02:00,2.3811,2.38116,2.38092,2.38097,100500000.0
2006-12-18 21:03:00,2.38095,2.38101,2.38086,2.3809,86300000.0
2006-12-18 21:04:00,2.38097,2.3812,2.38097,2.38112,46800000.0
2006-12-18 21:05:00,2.38119,2.38124,2.38108,2.38122,50400000.0
2006-12-18 21:06:00,2.38122,2.38124,2.38099,2.38121,66000000.0
2006-12-18 21:07:00,2.38123,2.38165,2.38121,2.3815,37900000.0
2006-12-18 21:08:00,2.38145,2.38155,2.38142,2.3815,30000000.0
2006-12-18 21:09:00,2.38149,2.38149,2.38131,2.38132,25400000.0
2006-12-18 21:10:00,2.3813,2.38139,2.38115,2.38129,80900000.0
2006-12-18 21:11:00,2.38127,2.38149,2.38117,2.38117,139900000.0
2006-12-18 21:12:00,2.3812,2.38132,2.3812,2.38124,46100000.0
2006-12-18 21:13:00,2.38117,2.38154,2.38117,2.38131,124000000.0
2006-12-18 21:14:00,2.38153,2.38162,2.38125,2.3814,109400000.0
2006-12-18 21:15:00,2.38118,2.38129,2.38093,2.38095,187000000.0
2006-12-18 21:16:00,2.38107,2.38158,2.38107,2.38158,96100000.0
2006-12-18 21:17:00,2.38153,2.38153,2.3811,2.3811,142300000.0
2006-12-18 21:18:00,2.38122,2.38131,2.3811,2.38125,134900000.0
2006-12-18 21:19:00,2.38115,2.38142,2.38106,2.38118,93200000.0
2006-12-18 21:20:00,2.38126,2.38153,2.38119,2.38125,183200000.0
2006-12-18 21:21:00,2.38128,2.38155,2.38104,2.38105,266400000.0
2006-12-18 21:22:00,2.38117,2.38134,2.38099,2.38099,160100000.0
2006-12-18 21:23:00,2.38114,2.38128,2.38104,2.38116,110400000.0
2006-12-18 21:24:00,2.3812,2.38122,2.38112,2.38118,69300000.0
2006-12-18 21:25:00,2.3812,2.38172,2.3812,2.38162,60500000.0
2006-12-18 21:26:00,2.3817,2.3817,2.38156,2.38166,39300000.0
2006-12-18 21:27:00,2.3817,2.3819,2.38166,2.38182,90600000.0
2006-12-18 21:28:00,2.3819,2.38205,2.38185,2.38194,106700000.0
2006-12-18 21:29:00,2.38198,2.38218,2.38187,2.38187,44500000.0
2006-12-18 21:30:00,2.3819,2.38211,2.38181,2.38208,24600000.0
2006-12-18 21:31:00,2.38205,2.38212,2.38179,2.38179,25700000.0
2006-12-18 21:32:00,2.38171,2.38171,2.38127,2.38146,170500000.0
2006-12-18 21:33:00,2.38133,2.38176,2.38133,2.38152,76400000.0
2006-12-18 21:34:00,2.3816,2.38174,2.38146,2.38146,122400000.0
2006-12-18 21:35:00,2.38161,2.38166,2.38158,2.3816,46100000.0
2006-12-18 21:36:00,2.38163,2.38171,2.38163,2.38164,16800000.0
2006-12-18 21:37:00,2.38159,2.38173,2.38159,2.38172,71400000.0
2006-12-18 21:38:00,2.38171,2.38178,2.38159,2.38175,70800000.0
2006-12-18 21:39:00,2.38168,2.38181,2.38157,2.38162,31400000.0
2006-12-18 21:40:00,2.38169,2.38169,2.3815,2.38156,32500000.0
2006-12-18 21:41:00,2.38151,2.38157,2.38124,2.38152,32900000.0
2006-12-18 21:42:00,2.38162,2.38171,2.3815,2.38166,108200000.0
2006-12-18 21:43:00,2.38163,2.38176,2.38159,2.3816,90300000.0
2006-12-18 21:44:00,2.38161,2.38164,2.38131,2.38143,157800000.0
2006-12-18 21:45:00,2.38144,2.38158,2.3813,2.3813,70800000.0
2006-12-18 21:46:00,2.38107,2.38107,2.38081,2.38092,74800000.0
2006-12-18 21:47:00,2.38091,2.38119,2.38084,2.38093,132000000.0
2006-12-18 21:48:00,2.38092,2.38102,2.38084,2.38084,33700000.0
2006-12-18 21:49:00,2.38087,2.38095,2.38077,2.38082,88100000.0
2006-12-18 21:50:00,2.38096,2.38096,2.38067,2.38072,26200000.0
2006-12-18 21:51:00,2.38079,2.38083,2.38072,2.38078,29000000.0
2006-12-18 21:52:00,2.3808,2.38103,2.38076,2.38094,156599999.0
2006-12-18 21:53:00,2.38083,2.38083,2.38057,2.38061,92600000.0
2006-12-18 21:54:00,2.38064,2.38073,2.38054,2.38054,16600000.0
2006-12-18 21:55:00,2.38057,2.38062,2.38047,2.38055,76400000.0
2006-12-18 21:56:00,2.38054,2.3806,2.38035,2.3806,55600000.0
2006-12-18 21:57:00,2.38052,2.3806,2.38043,2.38052,30100000.0
2006-12-18 21:58:00,2.38054,2.38075,2.38049,2.38073,32100000.0
2006-12-18 21:59:00,2.3807,2.38097,2.3804,2.38097,152800000.0
2006-12-18 22:00:00,2.38089,2.38089,2.38023,2.38052,59000000.0
2006-12-18 22:01:00,2.38064,2.38075,2.38063,2.38071,13600000.0
2006-12-18 22:02:00,2.3807,2.38107,2.38064,2.38064,132700001.0
2006-12-18 22:03:00,2.38071,2.38078,2.38071,2.38072,19300000.0
2006-12-18 22:04:00,2.3807,2.38083,2.38063,2.38065,93000000.0
2006-12-18 22:05:00,2.38063,2.38074,2.38059,2.38066,62500000.0
2006-12-18 22:06:00,2.38073,2.38084,2.38059,2.38059,42100000.0
2006-12-18 22:07:00,2.38054,2.38059,2.38035,2.38035,23000000.0
2006-12-18 22:08:00,2.38025,2.38029,2.38006,2.38006,40400000.0
2006-12-18 22:09:00,2.38013,2.38024,2.38,2.38007,54400000.0
2006-12-18 22:10:00,2.38015,2.38023,2.37999,2.38023,29800000.0
2006-12-18 22:11:00,2.38024,2.38024,2.37992,2.37998,34300000.0
2006-12-18 22:12:00,2.38,2.38003,2.37975,2.37983,59600000.0
2006-12-18 22:13:00,2.37981,2.38022,2.37981,2.38022,47600000.0
2006-12-18 22:14:00,2.38038,2.38042,2.38002,2.38014,68800000.0
2006-12-18 22:15:00,2.38001,2.38021,2.37995,2.38014,115900000.0
2006-12-18 22:16:00,2.38015,2.38025,2.37997,2.38002,146899999.0
2006-12-18 22:17:00,2.38001,2.38023,2.37995,2.38015,33200000.0
2006-12-18 22:18:00,2.38022,2.38037,2.38022,2.38022,13700000.0
2006-12-18 22:19:00,2.38011,2.38026,2.38003,2.38014,46000000.0
2006-12-18 22:20:00,2.38022,2.38028,2.37985,2.37987,29300000.0
2006-12-18 22:21:00,2.37988,2.37993,2.3798,2.37993,37700000.0
2006-12-18 22:22:00,2.3799,2.38009,2.37975,2.37985,104900000.0
2006-12-18 22:23:00,2.37982,2.3799,2.3798,2.37985,76000000.0
2006-12-18 22:24:00,2.37991,2.38008,2.37991,2.37992,20600000.0
2006-12-18 22:25:00,2.37992,2.37992,2.37967,2.37971,49100000.0
2006-12-18 22:26:00,2.37977,2.37984,2.37967,2.37975,38400000.0
2006-12-18 22:27:00,2.37974,2.37985,2.3797,2.37985,30900000.0
2006-12-18 22:28:00,2.37997,2.38003,2.37988,2.37994,46100000.0
2006-12-18 22:29:00,2.37985,2.37991,2.37973,2.37991,169900000.0
2006-12-18 22:30:00,2.37992,2.38019,2.3799,2.37996,109200000.0
2006-12-18 22:31:00,2.37988,2.37988,2.37971,2.37982,49900000.0
2006-12-18 22:32:00,2.37992,2.38,2.37988,2.37988,65800000.0
2006-12-18 22:33:00,2.37992,2.37995,2.37984,2.37995,62800000.0
2006-12-18 22:34:00,2.37999,2.38006,2.37983,2.38006,65800000.0
2006-12-18 22:35:00,2.37995,2.38009,2.37989,2.37989,45300000.0
2006-12-18 22:36:00,2.3799,2.38002,2.3799,2.38002,38200000.0
2006-12-18 22:37:00,2.38,2.38,2.37987,2.37987,30500000.0
2006-12-18 22:38:00,2.37994,2.38015,2.37988,2.38005,32600000.0
2006-12-18 22:39:00,2.38004,2.38017,2.37997,2.38008,21600000.0
2006-12-18 22:40:00,2.38,2.38033,2.37996,2.38017,24400000.0
2006-12-18 22:41:00,2.38013,2.38016,2.38001,2.38002,32700000.0
2006-12-18 22:42:00,2.37997,2.38016,2.37995,2.38016,50500000.0
2006-12-18 22:43:00,2.38016,2.3803,2.38004,2.38012,99100000.0
2006-12-18 22:44:00,2.38006,2.38023,2.38003,2.38003,49600000.0
2006-12-18 22:45:00,2.38,2.38009,2.37998,2.37998,74100000.0
2006-12-18 22:46:00,2.38002,2.38002,2.37987,2.37998,80800000.0
2006-12-18 22:47:00,2.38002,2.38017,2.37995,2.38005,45600000.0
2006-12-18 22:48:00,2.37994,2.38003,2.3798,2.37997,112600000.0
2006-12-18 22:49:00,2.38014,2.3803,2.37998,2.38015,80400000.0
2006-12-18 22:50:00,2.38007,2.38038,2.38001,2.3803,36500000.0
2006-12-18 22:51:00,2.38022,2.38042,2.38008,2.38017,73600000.0
2006-12-18 22:52:00,2.38013,2.38029,2.38005,2.38005,62300000.0
2006-12-18 22:53:00,2.37994,2.37999,2.37986,2.37998,23800000.0
2006-12-18 22:54:00,2.37995,2.38002,2.37984,2.38002,26600000.0
2006-12-18 22:55:00,2.37998,2.38003,2.37987,2.37987,38800000.0
2006-12-18 22:56:00,2.37983,2.37983,2.37975,2.37975,23900000.0
2006-12-18 22:57:00,2.37987,2.38015,2.37985,2.38015,22800000.0
2006-12-18 22:58:00,2.37998,2.38012,2.37982,2.37982,29400000.0
2006-12-18 22:59:00,2.37969,2.37974,2.37963,2.37972,28500000.0
2006-12-18 23:00:00,2.37983,2.37994,2.37968,2.3798,28300000.0
2006-12-18 23:01:00,2.37982,2.3799,2.37958,2.3799,23300000.0
2006-12-18 23:02:00,2.37988,2.37989,2.37971,2.37989,27900000.0
2006-12-18 23:03:00,2.37984,2.38003,2.37976,2.37976,20900000.0
2006-12-18 23:04:00,2.37988,2.38004,2.37988,2.37988,29200000.0
2006-12-18 23:05:00,2.37979,2.3799,2.37979,2.3799,23000000.0
2006-12-18 23:06:00,2.37996,2.38021,2.37996,2.38018,38700000.0
2006-12-18 23:07:00,2.38025,2.38034,2.38011,2.38012,36500000.0
2006-12-18 23:08:00,2.38034,2.38037,2.38015,2.38037,29500000.0
2006-12-18 23:09:00,2.38052,2.3808,2.3804,2.3808,27600000.0
2006-12-18 23:10:00,2.3806,2.38086,2.38056,2.38056,24600000.0
2006-12-18 23:11:00,2.38054,2.38054,2.38026,2.38026,28800000.0
2006-12-18 23:12:00,2.38039,2.38053,2.38034,2.38049,40300000.0
2006-12-18 23:13:00,2.38055,2.38055,2.38042,2.38045,28000000.0
2006-12-18 23:14:00,2.3804,2.38054,2.3804,2.38046,23600000.0
2006-12-18 23:15:00,2.38065,2.38065,2.38037,2.38037,16700000.0
2006-12-18 23:16:00,2.38049,2.3807,2.38049,2.38054,26700000.0
2006-12-18 23:17:00,2.38048,2.38053,2.38045,2.38045,48300000.0
2006-12-18 23:18:00,2.38064,2.38066,2.37981,2.37981,27900000.0
2006-12-18 23:19:00,2.38036,2.3805,2.38023,2.38035,41000000.0
2006-12-18 23:20:00,2.3804,2.38053,2.38035,2.38035,28900000.0
2006-12-18 23:21:00,2.38039,2.38051,2.38029,2.3804,49400000.0
2006-12-18 23:22:00,2.38054,2.38054,2.38036,2.3804,26000000.0
2006-12-18 23:23:00,2.38039,2.3804,2.38024,2.38032,19400000.0
2006-12-18 23:24:00,2.38035,2.38055,2.38035,2.38038,14800000.0
2006-12-18 23:25:00,2.38036,2.38036,2.38014,2.38029,45500000.0
2006-12-18 23:26:00,2.38031,2.3805,2.38016,2.38021,28600000.0
2006-12-18 23:27:00,2.38009,2.38023,2.38009,2.38013,37100001.0
2006-12-18 23:28:00,2.38014,2.38029,2.38004,2.38009,46100000.0
2006-12-18 23:29:00,2.38022,2.38045,2.38022,2.38041,26900000.0
2006-12-18 23:30:00,2.38034,2.38055,2.38026,2.38055,30600000.0
2006-12-18 23:31:00,2.38043,2.38043,2.38029,2.38032,18600000.0
2006-12-18 23:32:00,2.38047,2.38066,2.38038,2.38065,22400000.0
2006-12-18 23:33:00,2.38068,2.38069,2.3805,2.38057,39500000.0
2006-12-18 23:34:00,2.38054,2.38054,2.38015,2.38033,35600000.0
2006-12-18 23:35:00,2.38038,2.38058,2.38029,2.38043,57700000.0
2006-12-18 23:36:00,2.38046,2.38054,2.38035,2.38054,25900000.0
2006-12-18 23:37:00,2.38043,2.38059,2.38019,2.3804,31900000.0
2006-12-18 23:38:00,2.38041,2.38049,2.38029,2.38049,19300000.0
2006-12-18 23:39:00,2.38044,2.38062,2.38037,2.38044,59399999.0
2006-12-18 23:40:00,2.38039,2.38056,2.38025,2.3803,24800000.0
2006-12-18 23:41:00,2.38028,2.38047,2.38028,2.3804,30100000.0
2006-12-18 23:42:00,2.38057,2.38058,2.38038,2.38049,35600000.0
2006-12-18 23:43:00,2.38053,2.38053,2.38037,2.38037,16000000.0
2006-12-18 23:44:00,2.38058,2.38085,2.38055,2.3807,54400000.0
2006-12-18 23:45:00,2.38074,2.38086,2.38071,2.38079,63299999.0
2006-12-18 23:46:00,2.38068,2.38093,2.38053,2.38093,38400000.0
2006-12-18 23:47:00,2.38082,2.38082,2.38059,2.38074,31700000.0
2006-12-18 23:48:00,2.38076,2.3809,2.38072,2.3809,20000000.0
2006-12-18 23:49:00,2.38092,2.38103,2.38089,2.3809,26800000.0
2006-12-18 23:50:00,2.38097,2.38101,2.38069,2.38069,17000000.0
2006-12-18 23:51:00,2.38079,2.3808,2.38056,2.38066,42600000.0
2006-12-18 23:52:00,2.38068,2.38079,2.38065,2.38065,31500000.0
2006-12-18 23:53:00,2.38058,2.38065,2.38045,2.38053,37500000.0
2006-12-18 23:54:00,2.3806,2.38088,2.38046,2.38088,28700000.0
2006-12-18 23:55:00,2.38078,2.38103,2.38071,2.38077,56600000.0
2006-12-18 23:56:00,2.38085,2.38092,2.38061,2.38086,38900000.0
2006-12-18 23:57:00,2.3808,2.38082,2.3808,2.38082,7000000.0
2006-12-18 23:58:00,2.38075,2.38086,2.38056,2.38056,18500000.0
2006-12-18 23:59:00,2.38046,2.38057,2.38046,2.38047,33900000.0
2006-12-19 00:00:00,2.37999,2.37999,2.37869,2.37915,35000000.0
2006-12-19 00:01:00,2.37992,2.38006,2.37984,2.37985,15600000.0
2006-12-19 00:02:00,2.38001,2.38003,2.3798,2.3798,34400000.0
2006-12-19 00:03:00,2.37983,2.38008,2.37983,2.37994,29500000.0
2006-12-19 00:04:00,2.37994,2.38012,2.37988,2.37988,58400000.0
2006-12-19 00:05:00,2.37999,2.38005,2.37991,2.38005,49700000.0
2006-12-19 00:06:00,2.38006,2.38006,2.37971,2.37985,36300000.0
2006-12-19 00:07:00,2.3798,2.37995,2.37975,2.37985,33500000.0
2006-12-19 00:08:00,2.38002,2.38011,2.37991,2.37991,34900000.0
2006-12-19 00:09:00,2.38008,2.38008,2.37983,2.38003,36800000.0
2006-12-19 00:10:00,2.37987,2.37994,2.37981,2.37981,21400000.0
2006-12-19 00:11:00,2.37982,2.3799,2.37978,2.37978,32700000.0
2006-12-19 00:12:00,2.37968,2.38006,2.37939,2.37982,27900000.0
2006-12-19 00:13:00,2.3798,2.37989,2.37975,2.37981,41300000.0
2006-12-19 00:14:00,2.37993,2.37993,2.3798,2.37981,15300000.0
2006-12-19 00:15:00,2.37996,2.37996,2.37959,2.37987,20400000.0
2006-12-19 00:16:00,2.37982,2.37982,2.37932,2.37965,34300000.0
2006-12-19 00:17:00,2.37964,2.37985,2.37952,2.37952,38600000.0
2006-12-19 00:18:00,2.3795,2.37956,2.37939,2.37939,21500000.0
2006-12-19 00:19:00,2.37947,2.37964,2.37905,2.37928,37000000.0
2006-12-19 00:20:00,2.37948,2.3795,2.37944,2.3795,24600000.0
2006-12-19 00:21:00,2.37942,2.37965,2.37938,2.3796,40000000.0
2006-12-19 00:22:00,2.37966,2.37992,2.37956,2.37962,35200000.0
2006-12-19 00:23:00,2.37955,2.37972,2.37952,2.37952,38000000.0
2006-12-19 00:24:00,2.37982,2.37997,2.37963,2.37997,43499999.0
2006-12-19 00:25:00,2.38016,2.38025,2.38002,2.38015,52000000.0
2006-12-19 00:26:00,2.3801,2.38023,2.37988,2.37995,37600000.0
2006-12-19 00:27:00,2.37985,2.38001,2.37985,2.38001,26500000.0
2006-12-19 00:28:00,2.38,2.38017,2.38,2.38017,26800000.0
2006-12-19 00:29:00,2.38017,2.38017,2.37994,2.38011,20500000.0
2006-12-19 00:30:00,2.37999,2.37999,2.37986,2.37986,7200000.0
2006-12-19 00:31:00,2.37983,2.38002,2.37983,2.37997,25100000.0
2006-12-19 00:32:00,2.37989,2.37995,2.37978,2.37984,65400000.0
2006-12-19 00:33:00,2.37991,2.38005,2.37987,2.37987,15200000.0
2006-12-19 00:34:00,2.37973,2.37998,2.37973,2.37977,24700000.0
2006-12-19 00:35:00,2.37987,2.38014,2.37986,2.37994,73699999.0
2006-12-19 00:36:00,2.37993,2.37999,2.37993,2.37999,3600000.0
2006-12-19 00:37:00,2.38007,2.38007,2.37994,2.37994,27600000.0
2006-12-19 00:38:00,2.38005,2.38005,2.37985,2.37993,28100000.0
2006-12-19 00:39:00,2.37989,2.37998,2.37977,2.37988,40800000.0
2006-12-19 00:40:00,2.37988,2.37999,2.37983,2.37985,44500000.0
2006-12-19 00:41:00,2.38023,2.38035,2.37993,2.38001,58400000.0
2006-12-19 00:42:00,2.38004,2.38006,2.37987,2.37987,35600000.0
2006-12-19 00:43:00,2.38008,2.38008,2.3799,2.38005,33600000.0
2006-12-19 00:44:00,2.38006,2.38015,2.3799,2.38,52700000.0
2006-12-19 00:45:00,2.3801,2.38016,2.38003,2.38008,7600000.0
2006-12-19 00:46:00,2.37989,2.38025,2.37989,2.38005,29900000.0
2006-12-19 00:47:00,2.3801,2.38024,2.38009,2.38009,41100000.0
2006-12-19 00:48:00,2.3801,2.3801,2.37996,2.38007,16300000.0
2006-12-19 00:49:00,2.38012,2.38048,2.38003,2.3803,33200000.0
2006-12-19 00:50:00,2.38038,2.38049,2.38033,2.38049,12200000.0
2006-12-19 00:51:00,2.38051,2.38051,2.38027,2.38049,40000000.0
2006-12-19 00:52:00,2.38029,2.38029,2.38006,2.38009,33600000.0
2006-12-19 00:53:00,2.38002,2.38021,2.37991,2.38012,51100000.0
2006-12-19 00:54:00,2.38034,2.38062,2.38034,2.38062,11200000.0
2006-12-19 00:55:00,2.38028,2.38043,2.38019,2.38028,26700000.0
2006-12-19 00:56:00,2.38024,2.38034,2.38005,2.38019,30300000.0
2006-12-19 00:57:00,2.38025,2.38038,2.38015,2.38038,30000000.0
2006-12-19 00:58:00,2.38024,2.38042,2.38018,2.38036,37400000.0
2006-12-19 00:59:00,2.38022,2.38022,2.38004,2.38019,20400000.0
2006-12-19 01:00:00,2.38017,2.38028,2.37994,2.38028,47000000.0
2006-12-19 01:01:00,2.38033,2.38038,2.38011,2.38038,45400000.0
2006-12-19 01:02:00,2.38021,2.38042,2.38021,2.38021,35900000.0
2006-12-19 01:03:00,2.38024,2.38024,2.37998,2.38011,59200000.0
2006-12-19 01:04:00,2.38023,2.38023,2.37995,2.37995,20100000.0
2006-12-19 01:05:00,2.38016,2.38031,2.38012,2.38031,17300000.0
2006-12-19 01:06:00,2.38024,2.38039,2.38016,2.38039,20800000.0
2006-12-19 01:07:00,2.38025,2.38038,2.38012,2.38038,24100000.0
2006-12-19 01:08:00,2.38024,2.38051,2.38011,2.38037,41900000.0
2006-12-19 01:09:00,2.38035,2.38047,2.38016,2.38016,22400000.0
2006-12-19 01:10:00,2.38026,2.38031,2.38008,2.38022,59400000.0
2006-12-19 01:11:00,2.38006,2.38023,2.38006,2.38023,22100000.0
2006-12-19 01:12:00,2.38004,2.38033,2.38004,2.38025,46400000.0
2006-12-19 01:13:00,2.38007,2.38008,2.38001,2.38001,16700000.0
2006-12-19 01:14:00,2.37995,2.38007,2.37995,2.38,30000000.0
2006-12-19 01:15:00,2.38002,2.38011,2.37986,2.38003,24000000.0
2006-12-19 01:16:00,2.38013,2.38013,2.37991,2.38009,32700000.0
2006-12-19 01:17:00,2.38005,2.38034,2.37997,2.38024,25500000.0
2006-12-19 01:18:00,2.38031,2.38049,2.38028,2.38036,25200000.0
2006-12-19 01:19:00,2.3804,2.38057,2.38035,2.38035,38800000.0
2006-12-19 01:20:00,2.38017,2.38076,2.3801,2.38076,41200000.0
2006-12-19 01:21:00,2.38068,2.38068,2.38034,2.38053,15000000.0
2006-12-19 01:22:00,2.38051,2.38056,2.38036,2.38048,32300000.0
2006-12-19 01:23:00,2.38052,2.38071,2.38031,2.38031,33400000.0
2006-12-19 01:24:00,2.38039,2.38051,2.38037,2.38045,12100000.0
2006-12-19 01:25:00,2.38048,2.38054,2.38043,2.38051,42900000.0
2006-12-19 01:26:00,2.38043,2.38056,2.38039,2.38042,45300000.0
2006-12-19 01:27:00,2.38047,2.38065,2.38037,2.3805,40600000.0
2006-12-19 01:28:00,2.38038,2.38044,2.38035,2.38035,33500000.0
2006-12-19 01:29:00,2.38032,2.38042,2.38029,2.38031,18600000.0
2006-12-19 01:30:00,2.38031,2.38055,2.38031,2.38047,22400000.0
2006-12-19 01:31:00,2.3804,2.38044,2.38031,2.38043,20200000.0
2006-12-19 01:32:00,2.38048,2.3806,2.38042,2.38042,29200000.0
2006-12-19 01:33:00,2.38034,2.38045,2.38029,2.38045,60000000.0
2006-12-19 01:34:00,2.38051,2.38081,2.38051,2.38069,39600000.0
2006-12-19 01:35:00,2.38074,2.3808,2.38067,2.38068,15200000.0
2006-12-19 01:36:00,2.38071,2.38093,2.38071,2.38087,27200000.0
2006-12-19 01:37:00,2.38075,2.38089,2.38067,2.38067,24400000.0
2006-12-19 01:38:00,2.38078,2.38081,2.3807,2.38081,33300000.0
2006-12-19 01:39:00,2.38058,2.38067,2.38034,2.38034,34500000.0
2006-12-19 01:40:00,2.38061,2.38089,2.38061,2.38083,33900000.0
2006-12-19 01:41:00,2.38087,2.38087,2.38058,2.38075,36000000.0
2006-12-19 01:42:00,2.3807,2.38083,2.38063,2.38075,20000000.0
2006-12-19 01:43:00,2.38065,2.38075,2.38065,2.38065,40100000.0
2006-12-19 01:44:00,2.38067,2.38067,2.38044,2.38044,17600000.0
2006-12-19 01:45:00,2.38048,2.38065,2.38048,2.38063,24900000.0
2006-12-19 01:46:00,2.38053,2.38069,2.38048,2.38056,43100000.0
2006-12-19 01:47:00,2.3805,2.38063,2.38041,2.38041,17400000.0
2006-12-19 01:48:00,2.38049,2.38066,2.38035,2.38035,44200000.0
2006-12-19 01:49:00,2.38025,2.38025,2.38009,2.3802,42199999.0
2006-12-19 01:50:00,2.38009,2.38025,2.38009,2.38025,32000000.0
2006-12-19 01:51:00,2.38032,2.38032,2.38002,2.38004,44400000.0
2006-12-19 01:52:00,2.38013,2.38028,2.38012,2.3802,52300000.0
2006-12-19 01:53:00,2.38015,2.38023,2.38015,2.38023,10400000.0
2006-12-19 01:54:00,2.38013,2.38018,2.3801,2.3801,33700000.0
2006-12-19 01:55:00,2.38015,2.38025,2.38008,2.38008,26700000.0
2006-12-19 01:56:00,2.38004,2.38013,2.38,2.38,41000000.0
2006-12-19 01:57:00,2.38019,2.38042,2.38006,2.38042,31000000.0
2006-12-19 01:58:00,2.38044,2.38044,2.38025,2.3803,24900000.0
2006-12-19 01:59:00,2.38012,2.38029,2.37975,2.37977,36400000.0
2006-12-19 02:00:00,2.37977,2.37977,2.37943,2.37977,66600000.0
2006-12-19 02:01:00,2.37965,2.37982,2.37965,2.37975,33600000.0
2006-12-19 02:02:00,2.37977,2.37978,2.3797,2.37978,26800000.0
2006-12-19 02:03:00,2.37971,2.37971,2.37946,2.37946,8000000.0
2006-12-19 02:04:00,2.37948,2.37953,2.37942,2.37945,46900000.0
2006-12-19 02:05:00,2.37955,2.38019,2.37955,2.37981,44800000.0
2006-12-19 02:06:00,2.37979,2.38002,2.37978,2.38002,14200000.0
2006-12-19 02:07:00,2.37994,2.38014,2.37992,2.38014,34100000.0
2006-12-19 02:08:00,2.38006,2.38006,2.37995,2.37995,6400000.0
2006-12-19 02:09:00,2.38008,2.38014,2.38005,2.38005,46600000.0
2006-12-19 02:10:00,2.38015,2.38036,2.37997,2.38036,30300000.0
2006-12-19 02:11:00,2.38035,2.38064,2.38035,2.38037,21900000.0
2006-12-19 02:12:00,2.38048,2.38062,2.38031,2.38062,22000000.0
2006-12-19 02:13:00,2.38048,2.3805,2.38036,2.38036,19400000.0
2006-12-19 02:14:00,2.38042,2.38042,2.38014,2.38014,48400000.0
2006-12-19 02:15:00,2.38023,2.38023,2.38001,2.38018,17300000.0
2006-12-19 02:16:00,2.38007,2.38026,2.38007,2.38017,18900000.0
2006-12-19 02:17:00,2.38006,2.38021,2.37999,2.38009,28400000.0
2006-12-19 02:18:00,2.38013,2.38026,2.38007,2.38012,38600000.0
2006-12-19 02:19:00,2.37999,2.38027,2.37999,2.38027,28600000.0
2006-12-19 02:20:00,2.38029,2.38029,2.38019,2.38025,25200000.0
2006-12-19 02:21:00,2.38025,2.3804,2.38004,2.38025,31500000.0
2006-12-19 02:22:00,2.38033,2.38044,2.38029,2.38043,43400000.0
2006-12-19 02:23:00,2.38036,2.38037,2.38025,2.38028,46900000.0
2006-12-19 02:24:00,2.38045,2.38051,2.3802,2.38051,45200000.0
2006-12-19 02:25:00,2.38073,2.38074,2.38068,2.38068,18400000.0
2006-12-19 02:26:00,2.38069,2.3807,2.38053,2.3807,32400000.0
2006-12-19 02:27:00,2.38068,2.38097,2.38055,2.38078,36000000.0
2006-12-19 02:28:00,2.38077,2.38077,2.38036,2.38048,36200000.0
2006-12-19 02:29:00,2.38042,2.38053,2.38035,2.38035,38900000.0
2006-12-19 02:30:00,2.38046,2.38064,2.38043,2.38043,30900000.0
2006-12-19 02:31:00,2.38038,2.38055,2.38038,2.38055,25800000.0
2006-12-19 02:32:00,2.38042,2.38055,2.38035,2.38045,16400000.0
2006-12-19 02:33:00,2.38048,2.38054,2.38044,2.38044,44300000.0
2006-12-19 02:34:00,2.38055,2.38069,2.38028,2.3804,34200000.0
2006-12-19 02:35:00,2.38048,2.38061,2.38041,2.38042,35500000.0
2006-12-19 02:36:00,2.38068,2.38068,2.38049,2.38052,30100000.0
2006-12-19 02:37:00,2.38051,2.38055,2.38047,2.38047,27800000.0
2006-12-19 02:38:00,2.38051,2.38067,2.38047,2.38047,24800000.0
2006-12-19 02:39:00,2.38052,2.38052,2.38048,2.38048,4800000.0
2006-12-19 02:40:00,2.38035,2.38036,2.38,2.38025,24500000.0
2006-12-19 02:41:00,2.3803,2.38041,2.38029,2.38032,17100000.0
2006-12-19 02:42:00,2.38024,2.3805,2.38024,2.38036,16800000.0
2006-12-19 02:43:00,2.38042,2.38055,2.38028,2.38055,27400000.0
2006-12-19 02:44:00,2.38041,2.3805,2.38019,2.38032,21600000.0
2006-12-19 02:45:00,2.38039,2.38041,2.38039,2.38041,4800000.0
2006-12-19 02:46:00,2.38028,2.38028,2.38012,2.38012,6200000.0
2006-12-19 02:47:00,2.37994,2.38025,2.37994,2.37996,42800000.0
2006-12-19 02:48:00,2.38,2.38003,2.37974,2.37985,21300000.0
2006-12-19 02:49:00,2.38014,2.38031,2.38004,2.38031,42500000.0
2006-12-19 02:50:00,2.38025,2.38026,2.38018,2.3802,55899998.0
2006-12-19 02:51:00,2.38024,2.3804,2.38013,2.3802,17400000.0
2006-12-19 02:52:00,2.38009,2.3802,2.37998,2.38015,34500000.0
2006-12-19 02:53:00,2.38026,2.38028,2.38003,2.38016,23900000.0
2006-12-19 02:54:00,2.38016,2.38051,2.38015,2.38044,25500000.0
2006-12-19 02:55:00,2.38052,2.38079,2.38047,2.38067,35500000.0
2006-12-19 02:56:00,2.3808,2.38091,2.38026,2.38026,40100000.0
2006-12-19 02:57:00,2.38013,2.38031,2.37999,2.37999,49300000.0
2006-12-19 02:58:00,2.38001,2.38016,2.38001,2.38013,46600000.0
2006-12-19 02:59:00,2.38023,2.38023,2.37997,2.38002,24400000.0
2006-12-19 03:00:00,2.37991,2.38033,2.37991,2.38019,28300000.0
2006-12-19 03:01:00,2.38019,2.38032,2.38003,2.38018,34400000.0
2006-12-19 03:02:00,2.38021,2.38049,2.38013,2.38037,46100000.0
2006-12-19 03:03:00,2.3804,2.38059,2.38029,2.38029,21600000.0
2006-12-19 03:04:00,2.38061,2.38092,2.38033,2.38092,33500000.0
2006-12-19 03:05:00,2.38089,2.38107,2.3808,2.3808,40400000.0
2006-12-19 03:06:00,2.38065,2.38079,2.38061,2.38079,29100000.0
2006-12-19 03:07:00,2.38086,2.38086,2.38056,2.38063,35900000.0
2006-12-19 03:08:00,2.38064,2.38085,2.38064,2.38073,41500000.0
2006-12-19 03:09:00,2.38053,2.3808,2.38046,2.3808,44200000.0
2006-12-19 03:10:00,2.38098,2.38138,2.38098,2.38099,34500000.0
2006-12-19 03:11:00,2.38111,2.38119,2.38099,2.3811,26200000.0
2006-12-19 03:12:00,2.38133,2.38133,2.3812,2.3812,36100000.0
2006-12-19 03:13:00,2.38113,2.38121,2.38105,2.38105,37900000.0
2006-12-19 03:14:00,2.38116,2.38117,2.38095,2.38096,65399999.0
2006-12-19 03:15:00,2.38105,2.38112,2.38088,2.38088,31100000.0
2006-12-19 03:16:00,2.38113,2.38133,2.38103,2.38123,41600000.0
2006-12-19 03:17:00,2.38129,2.38129,2.38091,2.38112,14000000.0
2006-12-19 03:18:00,2.38117,2.38117,2.38108,2.38117,20100000.0
2006-12-19 03:19:00,2.38128,2.38128,2.38097,2.38099,40500000.0
2006-12-19 03:20:00,2.38109,2.38126,2.38092,2.3812,41600000.0
2006-12-19 03:21:00,2.38108,2.38119,2.38098,2.38098,35900000.0
2006-12-19 03:22:00,2.3809,2.38109,2.3809,2.38094,15300000.0
2006-12-19 03:23:00,2.38106,2.38147,2.38106,2.38147,32100000.0
2006-12-19 03:24:00,2.38159,2.38159,2.38135,2.38135,20800000.0
2006-12-19 03:25:00,2.38136,2.38153,2.38126,2.38144,50600000.0
2006-12-19 03:26:00,2.38136,2.38151,2.38136,2.3815,36600000.0
2006-12-19 03:27:00,2.38139,2.38154,2.38134,2.38134,46600000.0
2006-12-19 03:28:00,2.38137,2.38143,2.38129,2.38135,32800000.0
2006-12-19 03:29:00,2.38126,2.38126,2.38119,2.38121,6800000.0
2006-12-19 03:30:00,2.38132,2.38139,2.38078,2.38085,38000000.0
2006-12-19 03:31:00,2.38091,2.38127,2.38091,2.38121,32400000.0
2006-12-19 03:32:00,2.38121,2.38142,2.38115,2.38115,28900000.0
2006-12-19 03:33:00,2.38121,2.38124,2.38095,2.38116,35700000.0
2006-12-19 03:34:00,2.38106,2.38106,2.38084,2.3809,18900000.0
2006-12-19 03:35:00,2.38091,2.381,2.3808,2.38092,49500000.0
2006-12-19 03:36:00,2.38094,2.38099,2.38075,2.38075,48500000.0
2006-12-19 03:37:00,2.3808,2.38102,2.38075,2.38102,12900000.0
2006-12-19 03:38:00,2.381,2.38115,2.38095,2.38105,42400000.0
2006-12-19 03:39:00,2.38088,2.38088,2.38078,2.38088,17200000.0
2006-12-19 03:40:00,2.3808,2.38098,2.38068,2.38085,31100000.0
2006-12-19 03:41:00,2.38077,2.38095,2.38077,2.3809,33500000.0
2006-12-19 03:42:00,2.38086,2.38109,2.38086,2.38098,24300000.0
2006-12-19 03:43:00,2.381,2.38108,2.381,2.38103,21000000.0
2006-12-19 03:44:00,2.38086,2.38106,2.38086,2.38092,28800000.0
2006-12-19 03:45:00,2.38084,2.38096,2.38084,2.38091,19200000.0
2006-12-19 03:46:00,2.38103,2.38103,2.38093,2.38097,28000000.0
2006-12-19 03:47:00,2.38095,2.38105,2.38095,2.38102,40200000.0
2006-12-19 03:48:00,2.38087,2.38106,2.38087,2.38105,39300000.0
2006-12-19 03:49:00,2.38093,2.38093,2.38085,2.38085,35300000.0
2006-12-19 03:50:00,2.38087,2.38097,2.38078,2.38091,30200000.0
2006-12-19 03:51:00,2.38095,2.38095,2.38065,2.3807,34000000.0
2006-12-19 03:52:00,2.3801,2.38067,2.38009,2.38067,42300000.0
2006-12-19 03:53:00,2.38062,2.38072,2.38059,2.38065,26000000.0
2006-12-19 03:54:00,2.38069,2.38094,2.38069,2.38073,27500000.0
2006-12-19 03:55:00,2.38087,2.38092,2.38065,2.38092,46400000.0
2006-12-19 03:56:00,2.38078,2.38089,2.38078,2.38089,14900000.0
2006-12-19 03:57:00,2.38097,2.38097,2.38082,2.38094,21700000.0
2006-12-19 03:58:00,2.38081,2.38114,2.38062,2.38114,24000000.0
2006-12-19 03:59:00,2.3811,2.3811,2.38092,2.38099,32400000.0
2006-12-19 04:00:00,2.38087,2.38087,2.38076,2.38076,22200000.0
2006-12-19 04:01:00,2.38092,2.38092,2.38064,2.38083,16900000.0
2006-12-19 04:02:00,2.38079,2.38087,2.38063,2.38064,48700000.0
2006-12-19 04:03:00,2.38085,2.38085,2.38064,2.38064,7200000.0
2006-12-19 04:04:00,2.38065,2.3809,2.38065,2.3809,19700000.0
2006-12-19 04:05:00,2.38085,2.381,2.38082,2.38092,21500000.0
2006-12-19 04:06:00,2.38097,2.38108,2.38093,2.38093,31200000.0
2006-12-19 04:07:00,2.38085,2.38096,2.38079,2.38089,36200000.0
2006-12-19 04:08:00,2.38087,2.38098,2.38077,2.38077,12300000.0
2006-12-19 04:09:00,2.38093,2.38093,2.38087,2.38087,7200000.0
2006-12-19 04:10:00,2.38095,2.38108,2.38087,2.38087,28200000.0
2006-12-19 04:11:00,2.38084,2.38086,2.38073,2.38086,22400000.0
2006-12-19 04:12:00,2.38078,2.38088,2.38068,2.38088,29800000.0
2006-12-19 04:13:00,2.38065,2.38075,2.38065,2.38075,7200000.0
2006-12-19 04:14:00,2.38097,2.38113,2.38096,2.38107,28100000.0
2006-12-19 04:15:00,2.38097,2.3811,2.38094,2.38105,21600000.0
2006-12-19 04:16:00,2.38112,2.38118,2.38093,2.38095,30100000.0
2006-12-19 04:17:00,2.3811,2.3811,2.38103,2.38103,20000000.0
2006-12-19 04:18:00,2.3812,2.3812,2.38095,2.38095,30200000.0
2006-12-19 04:19:00,2.381,2.381,2.38097,2.38097,9600000.0
2006-12-19 04:20:00,2.38115,2.38115,2.38094,2.38102,56400000.0
2006-12-19 04:21:00,2.38108,2.38109,2.38092,2.38096,44000000.0
2006-12-19 04:22:00,2.38095,2.38107,2.38093,2.38096,30400000.0
2006-12-19 04:23:00,2.38097,2.38107,2.38096,2.38098,18000000.0
2006-12-19 04:24:00,2.38099,2.38118,2.38099,2.38099,36800000.0
2006-12-19 04:25:00,2.38108,2.38108,2.3808,2.3808,16500000.0
2006-12-19 04:26:00,2.38085,2.3809,2.38047,2.38047,21100000.0
2006-12-19 04:27:00,2.38038,2.38053,2.38032,2.3805,35400000.0
2006-12-19 04:28:00,2.38051,2.38055,2.3803,2.38047,30300000.0
2006-12-19 04:29:00,2.38083,2.38083,2.38059,2.38059,22600000.0
2006-12-19 04:30:00,2.38056,2.38068,2.38051,2.38057,57200000.0
2006-12-19 04:31:00,2.38008,2.38059,2.38006,2.38039,29100000.0
2006-12-19 04:32:00,2.38052,2.3807,2.38052,2.3807,7400000.0
2006-12-19 04:33:00,2.38065,2.3807,2.38055,2.38065,25000000.0
2006-12-19 04:34:00,2.38063,2.3807,2.38057,2.3806,44100000.0
2006-12-19 04:35:00,2.38048,2.38068,2.38043,2.38068,25500000.0
2006-12-19 04:36:00,2.38058,2.38058,2.38049,2.38052,23300000.0
2006-12-19 04:37:00,2.38053,2.38053,2.3805,2.3805,7200000.0
2006-12-19 04:38:00,2.3805,2.3806,2.3805,2.38052,38400000.0
2006-12-19 04:39:00,2.3805,2.38068,2.38042,2.38067,16400000.0
2006-12-19 04:40:00,2.3807,2.38102,2.38056,2.38102,20300000.0
2006-12-19 04:41:00,2.38087,2.38087,2.38067,2.38086,30400000.0
2006-12-19 04:42:00,2.38088,2.38097,2.38084,2.3809,19200000.0
2006-12-19 04:43:00,2.38115,2.38115,2.38105,2.38105,15600000.0
2006-12-19 04:44:00,2.381,2.3811,2.38093,2.38094,25000000.0
2006-12-19 04:45:00,2.38096,2.38111,2.38096,2.38111,24200000.0
2006-12-19 04:46:00,2.38104,2.38108,2.3809,2.38106,29700000.0
2006-12-19 04:47:00,2.3811,2.38124,2.38109,2.38111,56800000.0
2006-12-19 04:48:00,2.38121,2.38121,2.38095,2.38095,15200000.0
2006-12-19 04:49:00,2.38118,2.38118,2.38082,2.38082,16400000.0
2006-12-19 04:50:00,2.38082,2.38108,2.38082,2.38108,36100000.0
2006-12-19 04:51:00,2.38109,2.38109,2.38086,2.38095,18600000.0
2006-12-19 04:52:00,2.38097,2.38097,2.38091,2.38092,20500000.0
2006-12-19 04:53:00,2.38102,2.38102,2.38089,2.38093,26300000.0
2006-12-19 04:54:00,2.38084,2.38088,2.38075,2.38075,22300000.0
2006-12-19 04:55:00,2.38087,2.3809,2.38077,2.38089,29000000.0
2006-12-19 04:56:00,2.38095,2.38114,2.38088,2.38088,32000000.0
2006-12-19 04:57:00,2.3809,2.38124,2.3809,2.38102,34200000.0
2006-12-19 04:58:00,2.38093,2.38093,2.38084,2.3809,7200000.0
2006-12-19 04:59:00,2.38078,2.3808,2.38078,2.3808,11400000.0
2006-12-19 05:00:00,2.38082,2.38093,2.38081,2.38085,22100000.0
2006-12-19 05:01:00,2.38078,2.38103,2.38078,2.38103,12400000.0
2006-12-19 05:02:00,2.38103,2.38105,2.38087,2.38105,23600000.0
2006-12-19 05:03:00,2.38097,2.38099,2.38093,2.38099,24400000.0
2006-12-19 05:04:00,2.38086,2.38095,2.38077,2.38077,30100001.0
2006-12-19 05:05:00,2.38082,2.38082,2.38071,2.38077,22600000.0
2006-12-19 05:06:00,2.3808,2.3808,2.38077,2.38077,14200000.0
2006-12-19 05:07:00,2.38086,2.38094,2.38086,2.38094,3100000.0
2006-12-19 05:08:00,2.38095,2.381,2.38082,2.38085,13300000.0
2006-12-19 05:09:00,2.38086,2.38111,2.38086,2.38103,33400000.0
2006-12-19 05:10:00,2.38117,2.38126,2.38108,2.38123,30100001.0
2006-12-19 05:11:00,2.38109,2.38124,2.38109,2.38124,17000000.0
2006-12-19 05:12:00,2.38099,2.38116,2.38094,2.38116,29400000.0
2006-12-19 05:13:00,2.38107,2.38127,2.38102,2.38127,40000000.0
2006-12-19 05:14:00,2.38133,2.38133,2.38122,2.38132,41300000.0
2006-12-19 05:15:00,2.38145,2.3815,2.38145,2.3815,8700000.0
2006-12-19 05:16:00,2.38122,2.38144,2.38122,2.38125,33700000.0
2006-12-19 05:17:00,2.38118,2.38134,2.38113,2.38123,27000000.0
2006-12-19 05:18:00,2.3812,2.38137,2.38117,2.38128,31600000.0
2006-12-19 05:19:00,2.38132,2.38145,2.38123,2.38145,42200000.0
2006-12-19 05:20:00,2.38125,2.38138,2.38117,2.3813,29400000.0
2006-12-19 05:21:00,2.38122,2.38131,2.38121,2.38122,37200000.0
2006-12-19 05:22:00,2.38114,2.38127,2.38112,2.38124,19200000.0
2006-12-19 05:23:00,2.38125,2.38144,2.38125,2.38129,35600000.0
2006-12-19 05:24:00,2.38124,2.38145,2.38124,2.38145,31800000.0
2006-12-19 05:25:00,2.3816,2.38172,2.38142,2.38142,12800000.0
2006-12-19 05:26:00,2.38143,2.3816,2.38143,2.38154,31900000.0
2006-12-19 05:27:00,2.38156,2.38156,2.38143,2.38154,17400000.0
2006-12-19 05:28:00,2.38149,2.38162,2.38128,2.38128,28900000.0
2006-12-19 05:29:00,2.3812,2.38128,2.3809,2.38097,66200000.0
2006-12-19 05:30:00,2.38091,2.38118,2.38089,2.38118,23600000.0
2006-12-19 05:31:00,2.38101,2.38101,2.38077,2.38077,14600000.0
2006-12-19 05:32:00,2.38077,2.38092,2.38076,2.38076,21700000.0
2006-12-19 05:33:00,2.38092,2.38099,2.38076,2.38076,39700000.0
2006-12-19 05:34:00,2.38062,2.38081,2.38061,2.38061,17600000.0
2006-12-19 05:35:00,2.38082,2.3813,2.38082,2.3813,30100000.0
2006-12-19 05:36:00,2.38123,2.38139,2.38121,2.38127,34900000.0
2006-12-19 05:37:00,2.38149,2.38149,2.38103,2.38103,42200000.0
2006-12-19 05:38:00,2.38121,2.38165,2.38121,2.38165,30200000.0
2006-12-19 05:39:00,2.38165,2.38175,2.38139,2.38152,25000000.0
2006-12-19 05:40:00,2.38151,2.38187,2.38151,2.38164,29900000.0
2006-12-19 05:41:00,2.38175,2.38193,2.38142,2.38171,51700000.0
2006-12-19 05:42:00,2.38172,2.38181,2.38151,2.38152,34000000.0
2006-12-19 05:43:00,2.38195,2.38195,2.38141,2.38141,42600000.0
2006-12-19 05:44:00,2.38141,2.38152,2.38141,2.38147,25400000.0
2006-12-19 05:45:00,2.38152,2.3816,2.38132,2.38147,36400000.0
2006-12-19 05:46:00,2.38141,2.38158,2.38139,2.38146,33800000.0
2006-12-19 05:47:00,2.38149,2.38164,2.38149,2.38164,26300000.0
2006-12-19 05:48:00,2.38158,2.38164,2.38136,2.38136,45100000.0
2006-12-19 05:49:00,2.38117,2.38117,2.38081,2.38097,41300000.0
2006-12-19 05:50:00,2.38118,2.38135,2.38109,2.38135,24800000.0
2006-12-19 05:51:00,2.38131,2.38131,2.38111,2.38115,46200000.0
2006-12-19 05:52:00,2.38115,2.38145,2.38115,2.38131,23400000.0
2006-12-19 05:53:00,2.38126,2.38143,2.38126,2.38143,35500000.0
2006-12-19 05:54:00,2.38134,2.38146,2.38126,2.38146,21300000.0
2006-12-19 05:55:00,2.3815,2.3815,2.38132,2.38132,21500000.0
2006-12-19 05:56:00,2.3813,2.3813,2.38123,2.38128,19000000.0
2006-12-19 05:57:00,2.38125,2.38148,2.3812,2.3813,26600000.0
2006-12-19 05:58:00,2.38122,2.38145,2.38122,2.38122,42700000.0
2006-12-19 05:59:00,2.3813,2.38153,2.38125,2.38153,27100000.0
2006-12-19 06:00:00,2.38145,2.38149,2.38127,2.38127,33200000.0
2006-12-19 06:01:00,2.38137,2.38137,2.3812,2.38125,9600000.0
2006-12-19 06:02:00,2.38126,2.3815,2.38126,2.38143,25600000.0
2006-12-19 06:03:00,2.38136,2.3814,2.38126,2.38138,35200000.0
2006-12-19 06:04:00,2.38148,2.38154,2.38126,2.38142,37100000.0
2006-12-19 06:05:00,2.38133,2.38144,2.38133,2.38143,24700000.0
2006-12-19 06:06:00,2.38144,2.38159,2.38131,2.38155,42400000.0
2006-12-19 06:07:00,2.38151,2.38158,2.38143,2.38143,35200000.0
2006-12-19 06:08:00,2.38153,2.38156,2.38133,2.3814,31100000.0
2006-12-19 06:09:00,2.38143,2.38152,2.38125,2.38138,20600000.0
2006-12-19 06:10:00,2.38135,2.38147,2.38128,2.3814,34800000.0
2006-12-19 06:11:00,2.3814,2.38148,2.38135,2.38135,19500000.0
2006-12-19 06:12:00,2.38135,2.38155,2.38135,2.38138,28000000.0
2006-12-19 06:13:00,2.38132,2.38153,2.38132,2.38153,37300000.0
2006-12-19 06:14:00,2.38145,2.38145,2.38125,2.38125,20600000.0
2006-12-19 06:15:00,2.38137,2.38172,2.38137,2.38153,41000000.0
2006-12-19 06:16:00,2.38128,2.38138,2.38104,2.38138,39100000.0
2006-12-19 06:17:00,2.38166,2.38166,2.3815,2.3815,24300000.0
2006-12-19 06:18:00,2.38165,2.38184,2.38165,2.38182,15000000.0
2006-12-19 06:19:00,2.38181,2.3819,2.38181,2.3819,29599999.0
2006-12-19 06:20:00,2.38184,2.38185,2.38173,2.38184,16600000.0
2006-12-19 06:21:00,2.38181,2.38213,2.38178,2.38213,26300000.0
2006-12-19 06:22:00,2.3821,2.3821,2.38191,2.38209,37300000.0
2006-12-19 06:23:00,2.38192,2.38192,2.38165,2.38167,51700000.0
2006-12-19 06:24:00,2.3818,2.38187,2.38175,2.38175,15800000.0
2006-12-19 06:25:00,2.38164,2.38182,2.38161,2.38171,28000000.0
2006-12-19 06:26:00,2.38184,2.38185,2.38167,2.38173,19100000.0
2006-12-19 06:27:00,2.38178,2.38217,2.38173,2.38217,27400000.0
2006-12-19 06:28:00,2.3823,2.38239,2.38214,2.38214,15200000.0
2006-12-19 06:29:00,2.3819,2.38199,2.38171,2.38171,33500000.0
2006-12-19 06:30:00,2.38174,2.38191,2.3815,2.3815,38000000.0
2006-12-19 06:31:00,2.38141,2.38163,2.38131,2.38148,64400000.0
2006-12-19 06:32:00,2.38155,2.38163,2.38136,2.38148,41200000.0
2006-12-19 06:33:00,2.38134,2.38141,2.38127,2.3813,29800000.0
2006-12-19 06:34:00,2.3814,2.38147,2.38134,2.38136,34700000.0
2006-12-19 06:35:00,2.38128,2.38128,2.38106,2.38126,26100000.0
2006-12-19 06:36:00,2.38102,2.38127,2.38102,2.38114,24600000.0
2006-12-19 06:37:00,2.38103,2.38134,2.38089,2.38089,19800000.0
2006-12-19 06:38:00,2.38122,2.38138,2.38121,2.38123,26200000.0
2006-12-19 06:39:00,2.38135,2.38145,2.3812,2.3812,12800000.0
2006-12-19 06:40:00,2.3812,2.38128,2.38113,2.38128,31700000.0
2006-12-19 06:41:00,2.38126,2.38127,2.38113,2.38113,37000000.0
2006-12-19 06:42:00,2.38122,2.38131,2.38116,2.38116,29400000.0
2006-12-19 06:43:00,2.38122,2.3813,2.3811,2.38126,42400000.0
2006-12-19 06:44:00,2.38131,2.38159,2.38131,2.38159,15800000.0
2006-12-19 06:45:00,2.38151,2.38183,2.38151,2.38181,23700000.0
2006-12-19 06:46:00,2.38184,2.38205,2.38168,2.38205,31200000.0
2006-12-19 06:47:00,2.38203,2.38219,2.38189,2.3821,50700000.0
2006-12-19 06:48:00,2.38198,2.38222,2.38197,2.38206,34800000.0
2006-12-19 06:49:00,2.38201,2.38206,2.38196,2.38196,30100000.0
2006-12-19 06:50:00,2.38204,2.38228,2.38193,2.38193,29200000.0
2006-12-19 06:51:00,2.382,2.38207,2.38178,2.38182,11000000.0
2006-12-19 06:52:00,2.38172,2.38196,2.38169,2.38187,20400000.0
2006-12-19 06:53:00,2.38179,2.38179,2.38174,2.38174,4800000.0
2006-12-19 06:54:00,2.38175,2.3818,2.38165,2.3817,30600000.0
2006-12-19 06:55:00,2.38169,2.38176,2.38157,2.38166,47900000.0
2006-12-19 06:56:00,2.38178,2.3818,2.3816,2.3818,46400000.0
2006-12-19 06:57:00,2.38167,2.38178,2.38167,2.38173,26000000.0
2006-12-19 06:58:00,2.38173,2.38201,2.38168,2.38181,68899999.0
2006-12-19 06:59:00,2.38167,2.38186,2.38167,2.38186,16800000.0
2006-12-19 07:00:00,2.38174,2.38183,2.38157,2.38162,40700000.0
2006-12-19 07:01:00,2.38168,2.38182,2.38168,2.38182,15800000.0
2006-12-19 07:02:00,2.38189,2.38201,2.38178,2.38201,27300000.0
2006-12-19 07:03:00,2.38197,2.3822,2.38197,2.3822,6800000.0
2006-12-19 07:04:00,2.3822,2.38231,2.38206,2.3821,46500000.0
2006-12-19 07:05:00,2.38222,2.38226,2.38208,2.38208,19700000.0
2006-12-19 07:06:00,2.38197,2.38211,2.38195,2.38211,58300000.0
2006-12-19 07:07:00,2.382,2.38213,2.3819,2.38212,58300000.0
2006-12-19 07:08:00,2.38221,2.38221,2.38201,2.38207,41100000.0
2006-12-19 07:09:00,2.38204,2.38223,2.382,2.38205,26500000.0
2006-12-19 07:10:00,2.3818,2.38202,2.3817,2.38202,41900000.0
2006-12-19 07:11:00,2.3818,2.38193,2.38168,2.38193,35400000.0
2006-12-19 07:12:00,2.38194,2.38196,2.38184,2.38185,23700000.0
2006-12-19 07:13:00,2.38177,2.38205,2.38177,2.38192,31700000.0
2006-12-19 07:14:00,2.38173,2.38204,2.38173,2.38204,32300000.0
2006-12-19 07:15:00,2.38217,2.38217,2.38178,2.38199,46400000.0
2006-12-19 07:16:00,2.38212,2.38212,2.38197,2.38202,41400000.0
2006-12-19 07:17:00,2.38203,2.38209,2.38174,2.38188,46800000.0
2006-12-19 07:18:00,2.38192,2.38216,2.38186,2.38216,38900000.0
2006-12-19 07:19:00,2.38216,2.38216,2.38201,2.38209,21400000.0
2006-12-19 07:20:00,2.38205,2.38226,2.38203,2.38218,52100000.0
2006-12-19 07:21:00,2.38218,2.38232,2.38217,2.38232,14800000.0
2006-12-19 07:22:00,2.38222,2.38236,2.38217,2.38217,16600000.0
2006-12-19 07:23:00,2.38228,2.38228,2.382,2.38214,31200000.0
2006-12-19 07:24:00,2.38225,2.38247,2.38219,2.38245,66100000.0
2006-12-19 07:25:00,2.38245,2.3826,2.38245,2.38248,22400000.0
2006-12-19 07:26:00,2.38241,2.38262,2.38228,2.38255,26400000.0
2006-12-19 07:27:00,2.3824,2.38257,2.38214,2.38224,36100000.0
2006-12-19 07:28:00,2.3825,2.3825,2.38191,2.38191,12400000.0
2006-12-19 07:29:00,2.38262,2.38267,2.38255,2.3826,31500000.0
2006-12-19 07:30:00,2.38258,2.38258,2.38225,2.38225,20700000.0
2006-12-19 07:31:00,2.38222,2.38252,2.3822,2.38248,35600000.0
2006-12-19 07:32:00,2.38248,2.3825,2.38231,2.3825,31700000.0
2006-12-19 07:33:00,2.38255,2.38292,2.38255,2.38292,19200000.0
2006-12-19 07:34:00,2.38283,2.38308,2.3828,2.38283,36400001.0
2006-12-19 07:35:00,2.38281,2.38282,2.38263,2.38272,38000000.0
2006-12-19 07:36:00,2.38272,2.3831,2.38272,2.383,40000000.0
2006-12-19 07:37:00,2.38312,2.38313,2.3829,2.38307,45400000.0
2006-12-19 07:38:00,2.38305,2.38317,2.38297,2.38317,38500000.0
2006-12-19 07:39:00,2.38305,2.3832,2.38302,2.3832,32200000.0
2006-12-19 07:40:00,2.38308,2.38308,2.38284,2.38284,9400000.0
2006-12-19 07:41:00,2.38276,2.38299,2.38276,2.38287,27400000.0
2006-12-19 07:42:00,2.38298,2.38311,2.38296,2.3831,25600000.0
2006-12-19 07:43:00,2.38299,2.3831,2.38286,2.38286,26600000.0
2006-12-19 07:44:00,2.38298,2.38308,2.38295,2.38299,40700000.0
2006-12-19 07:45:00,2.38278,2.38304,2.38261,2.38265,49400000.0
2006-12-19 07:46:00,2.38299,2.38305,2.38289,2.38295,41900000.0
2006-12-19 07:47:00,2.3829,2.3829,2.38277,2.3828,31100000.0
2006-12-19 07:48:00,2.38288,2.383,2.38285,2.38296,27600000.0
2006-12-19 07:49:00,2.38303,2.38312,2.383,2.38305,34200000.0
2006-12-19 07:50:00,2.38307,2.38307,2.38287,2.38287,20100000.0
2006-12-19 07:51:00,2.38287,2.38315,2.38287,2.38298,37000000.0
2006-12-19 07:52:00,2.38307,2.38307,2.38282,2.38293,43500000.0
2006-12-19 07:53:00,2.38296,2.38296,2.38287,2.38295,20400000.0
2006-12-19 07:54:00,2.38287,2.38303,2.38286,2.3829,35200000.0
2006-12-19 07:55:00,2.38286,2.38308,2.38277,2.3829,51200000.0
2006-12-19 07:56:00,2.38285,2.383,2.38285,2.38285,12700000.0
2006-12-19 07:57:00,2.38295,2.38295,2.38288,2.38288,9200000.0
2006-12-19 07:58:00,2.38295,2.38305,2.38282,2.38297,33900000.0
2006-12-19 07:59:00,2.38294,2.38316,2.38293,2.38299,22000000.0
2006-12-19 08:00:00,2.38318,2.38325,2.38295,2.383,25200000.0
2006-12-19 08:01:00,2.38303,2.38306,2.38285,2.38306,43100000.0
2006-12-19 08:02:00,2.38299,2.38308,2.38298,2.38298,19100000.0
2006-12-19 08:03:00,2.38292,2.38314,2.38291,2.38308,27400000.0
2006-12-19 08:04:00,2.38285,2.38285,2.38272,2.38285,39100000.0
2006-12-19 08:05:00,2.38271,2.38293,2.38261,2.38283,42300000.0
2006-12-19 08:06:00,2.38283,2.38295,2.38283,2.38293,45500000.0
2006-12-19 08:07:00,2.38293,2.38303,2.38279,2.38279,25300000.0
2006-12-19 08:08:00,2.38277,2.38277,2.38273,2.38273,5600000.0
2006-12-19 08:09:00,2.38267,2.38281,2.38267,2.38281,10300000.0
2006-12-19 08:10:00,2.38263,2.38263,2.38221,2.38223,42500000.0
2006-12-19 08:11:00,2.3821,2.3821,2.38163,2.38201,37900000.0
2006-12-19 08:12:00,2.38199,2.382,2.38149,2.38149,22800000.0
2006-12-19 08:13:00,2.38162,2.38162,2.38116,2.38116,32900000.0
2006-12-19 08:14:00,2.38135,2.38142,2.38114,2.38142,32400000.0
2006-12-19 08:15:00,2.38158,2.38158,2.38129,2.38142,23000000.0
2006-12-19 08:16:00,2.38131,2.38131,2.3812,2.3813,26800000.0
2006-12-19 08:17:00,2.38135,2.3815,2.38134,2.38134,29900000.0
2006-12-19 08:18:00,2.38124,2.38153,2.38118,2.38133,44000000.0
2006-12-19 08:19:00,2.38135,2.3815,2.38129,2.3815,22400000.0
2006-12-19 08:20:00,2.38135,2.38162,2.38135,2.38162,38800000.0
2006-12-19 08:21:00,2.38147,2.38165,2.38141,2.38158,33200000.0
2006-12-19 08:22:00,2.38144,2.38151,2.38132,2.38139,20400000.0
2006-12-19 08:23:00,2.38132,2.38138,2.38113,2.38138,26100000.0
2006-12-19 08:24:00,2.38141,2.38163,2.38139,2.38139,48000000.0
2006-12-19 08:25:00,2.38145,2.38145,2.38138,2.38138,9600000.0
2006-12-19 08:26:00,2.38154,2.38156,2.38145,2.38145,24800000.0
2006-12-19 08:27:00,2.38148,2.38157,2.38141,2.38157,23600000.0
2006-12-19 08:28:00,2.38178,2.38178,2.38146,2.38146,37700000.0
2006-12-19 08:29:00,2.38145,2.38145,2.38123,2.38123,34800000.0
2006-12-19 08:30:00,2.38102,2.3813,2.38102,2.38115,36300000.0
2006-12-19 08:31:00,2.38128,2.38134,2.38105,2.38125,50000000.0
2006-12-19 08:32:00,2.3811,2.38141,2.38105,2.38127,33600000.0
2006-12-19 08:33:00,2.38146,2.3816,2.38136,2.3816,29600000.0
2006-12-19 08:34:00,2.38166,2.38181,2.38149,2.38173,32500000.0
2006-12-19 08:35:00,2.38161,2.38194,2.38161,2.38183,36100000.0
2006-12-19 08:36:00,2.38185,2.38237,2.38177,2.38237,43200000.0
2006-12-19 08:37:00,2.3824,2.38255,2.38215,2.38238,64500000.0
2006-12-19 08:38:00,2.38239,2.38282,2.38225,2.38282,30600000.0
2006-12-19 08:39:00,2.38272,2.38272,2.38239,2.38239,16400000.0
2006-12-19 08:40:00,2.38227,2.3824,2.38224,2.3824,15600000.0
2006-12-19 08:41:00,2.38228,2.3825,2.38224,2.3825,36500000.0
2006-12-19 08:42:00,2.38252,2.38252,2.3825,2.3825,8700000.0
2006-12-19 08:43:00,2.38244,2.38267,2.38236,2.38245,60300000.0
2006-12-19 08:44:00,2.3823,2.3823,2.38203,2.38211,37200000.0
2006-12-19 08:45:00,2.38212,2.38216,2.38193,2.3821,34400000.0
2006-12-19 08:46:00,2.38202,2.38219,2.38199,2.38199,28400000.0
2006-12-19 08:47:00,2.38211,2.38214,2.38193,2.38207,29100000.0
2006-12-19 08:48:00,2.38213,2.38236,2.38202,2.38228,23600000.0
2006-12-19 08:49:00,2.38222,2.3824,2.38206,2.38215,54100000.0
2006-12-19 08:50:00,2.38207,2.38238,2.38207,2.38238,30900000.0
2006-12-19 08:51:00,2.38222,2.38236,2.38221,2.38222,30500000.0
2006-12-19 08:52:00,2.38231,2.38258,2.38226,2.38258,32000000.0
2006-12-19 08:53:00,2.38264,2.38264,2.38239,2.3826,48200000.0
2006-12-19 08:54:00,2.38248,2.38262,2.3824,2.3824,25000000.0
2006-12-19 08:55:00,2.38228,2.38228,2.38193,2.38193,29500000.0
2006-12-19 08:56:00,2.38172,2.38202,2.3817,2.38202,36300000.0
2006-12-19 08:57:00,2.38201,2.38201,2.38164,2.38179,48500000.0
2006-12-19 08:58:00,2.38187,2.38187,2.38149,2.38149,33600000.0
2006-12-19 08:59:00,2.38138,2.38157,2.38136,2.38157,45000000.0
2006-12-19 09:00:00,2.38142,2.38142,2.38117,2.38125,25500000.0
2006-12-19 09:01:00,2.38127,2.38137,2.38127,2.38137,15200000.0
2006-12-19 09:02:00,2.3813,2.3815,2.38119,2.3812,30800000.0
2006-12-19 09:03:00,2.38141,2.38145,2.38132,2.38135,24800000.0
2006-12-19 09:04:00,2.38156,2.38175,2.38139,2.38175,27400000.0
2006-12-19 09:05:00,2.38183,2.38212,2.38173,2.38195,19500000.0
2006-12-19 09:06:00,2.38197,2.38214,2.38197,2.38205,24300000.0
2006-12-19 09:07:00,2.38203,2.38221,2.38186,2.38221,41000000.0
2006-12-19 09:08:00,2.38217,2.38233,2.38212,2.3823,22900000.0
2006-12-19 09:09:00,2.38211,2.38211,2.38184,2.38201,40400000.0
2006-12-19 09:10:00,2.38186,2.3821,2.38143,2.38195,49200000.0
2006-12-19 09:11:00,2.38221,2.38221,2.38192,2.382,45300000.0
2006-12-19 09:12:00,2.38195,2.38206,2.38182,2.38182,31800000.0
2006-12-19 09:13:00,2.38189,2.38198,2.38171,2.38177,35700000.0
2006-12-19 09:14:00,2.38167,2.38177,2.38167,2.38176,27900000.0
2006-12-19 09:15:00,2.3818,2.38198,2.38159,2.38195,35700000.0
2006-12-19 09:16:00,2.38197,2.38205,2.38163,2.38163,12800000.0
2006-12-19 09:17:00,2.38143,2.382,2.38128,2.38188,33300000.0
2006-12-19 09:18:00,2.38166,2.38203,2.38162,2.38194,36899999.0
2006-12-19 09:19:00,2.38189,2.38197,2.38178,2.38178,49300000.0
2006-12-19 09:20:00,2.38188,2.38191,2.38106,2.38106,31900000.0
2006-12-19 09:21:00,2.38105,2.38126,2.38082,2.38093,55500000.0
2006-12-19 09:22:00,2.38118,2.38147,2.38099,2.38137,53800000.0
2006-12-19 09:23:00,2.38147,2.38159,2.38131,2.38142,22400000.0
2006-12-19 09:24:00,2.38148,2.38156,2.38123,2.38151,57700000.0
2006-12-19 09:25:00,2.38126,2.3814,2.38118,2.3814,29200000.0
2006-12-19 09:26:00,2.38148,2.3815,2.38096,2.38102,32300000.0
2006-12-19 09:27:00,2.38096,2.38131,2.38096,2.38113,48900000.0
2006-12-19 09:28:00,2.38137,2.38166,2.38137,2.38162,29600000.0
2006-12-19 09:29:00,2.38146,2.38165,2.38132,2.38165,20500000.0
2006-12-19 09:30:00,2.38157,2.38197,2.38156,2.38197,29900000.0
2006-12-19 09:31:00,2.38208,2.3822,2.38194,2.38218,25900000.0
2006-12-19 09:32:00,2.38222,2.38226,2.38172,2.38172,45500000.0
2006-12-19 09:33:00,2.38172,2.38193,2.38156,2.3817,35100000.0
2006-12-19 09:34:00,2.38201,2.38212,2.38193,2.38193,18800000.0
2006-12-19 09:35:00,2.38188,2.382,2.38164,2.38179,29100000.0
2006-12-19 09:36:00,2.38173,2.38173,2.38088,2.38092,47200000.0
2006-12-19 09:37:00,2.38109,2.38109,2.38077,2.38078,49500001.0
2006-12-19 09:38:00,2.38097,2.38157,2.38097,2.38157,32300000.0
2006-12-19 09:39:00,2.38137,2.38148,2.38106,2.38148,49700000.0
2006-12-19 09:40:00,2.38151,2.38159,2.38121,2.38121,24800000.0
2006-12-19 09:41:00,2.38111,2.38149,2.38111,2.38147,17900000.0
2006-12-19 09:42:00,2.38156,2.38162,2.38133,2.38148,30300000.0
2006-12-19 09:43:00,2.38158,2.38165,2.3815,2.3815,22600000.0
2006-12-19 09:44:00,2.3815,2.38151,2.38118,2.38139,40000000.0
2006-12-19 09:45:00,2.3813,2.38148,2.3813,2.38136,29900000.0
2006-12-19 09:46:00,2.38156,2.38202,2.38156,2.38199,19300000.0
2006-12-19 09:47:00,2.38182,2.38182,2.38161,2.38163,16500000.0
2006-12-19 09:48:00,2.3817,2.3817,2.38155,2.38158,56700000.0
2006-12-19 09:49:00,2.38165,2.38165,2.38141,2.38161,30200000.0
2006-12-19 09:50:00,2.38152,2.38223,2.3814,2.38223,51799999.0
2006-12-19 09:51:00,2.38247,2.38274,2.38221,2.38271,34000000.0
2006-12-19 09:52:00,2.38291,2.38291,2.38257,2.38277,37900000.0
2006-12-19 09:53:00,2.38275,2.38348,2.38265,2.38348,45200000.0
2006-12-19 09:54:00,2.38355,2.38355,2.38279,2.38279,25000000.0
2006-12-19 09:55:00,2.38296,2.38302,2.38278,2.38282,50200000.0
2006-12-19 09:56:00,2.38278,2.38278,2.3824,2.38263,30400000.0
2006-12-19 09:57:00,2.38287,2.38322,2.38274,2.38322,47200000.0
2006-12-19 09:58:00,2.38335,2.3839,2.38323,2.38388,40700000.0
2006-12-19 09:59:00,2.38418,2.38418,2.38388,2.38405,23400000.0
2006-12-19 10:00:00,2.38399,2.38409,2.38377,2.38377,23400000.0
2006-12-19 10:01:00,2.38406,2.38429,2.38386,2.38425,29900000.0
2006-12-19 10:02:00,2.38456,2.38513,2.38443,2.38513,32700000.0
2006-12-19 10:03:00,2.38507,2.38523,2.38489,2.38509,48200000.0
2006-12-19 10:04:00,2.38548,2.38603,2.38548,2.38578,47600000.0
2006-12-19 10:05:00,2.38596,2.38668,2.38596,2.38668,23200000.0
2006-12-19 10:06:00,2.38694,2.387,2.38662,2.38682,59499999.0
2006-12-19 10:07:00,2.38708,2.38758,2.387,2.38739,34600000.0
2006-12-19 10:08:00,2.38755,2.38784,2.38743,2.38771,35800000.0
2006-12-19 10:09:00,2.38809,2.38847,2.38798,2.38847,28100000.0
2006-12-19 10:10:00,2.38851,2.3888,2.38822,2.3888,25400000.0
2006-12-19 10:11:00,2.38885,2.3898,2.38873,2.3898,42200000.0
2006-12-19 10:12:00,2.38947,2.38952,2.38912,2.38932,28600000.0
2006-12-19 10:13:00,2.38921,2.39023,2.3892,2.39023,31600000.0
2006-12-19 10:14:00,2.38998,2.39009,2.38977,2.38984,49000000.0
2006-12-19 10:15:00,2.38993,2.39003,2.38968,2.3899,32800000.0
2006-12-19 10:16:00,2.38978,2.39017,2.38978,2.38998,29100000.0
2006-12-19 10:17:00,2.38982,2.38982,2.38936,2.38955,48700000.0
2006-12-19 10:18:00,2.38937,2.39015,2.38937,2.39015,25800000.0
2006-12-19 10:19:00,2.38989,2.38993,2.38969,2.38988,25000000.0
2006-12-19 10:20:00,2.39004,2.39017,2.38971,2.38984,22200000.0
2006-12-19 10:21:00,2.38984,2.39008,2.38982,2.38991,36200000.0
2006-12-19 10:22:00,2.38983,2.39013,2.38978,2.38998,53100000.0
2006-12-19 10:23:00,2.38997,2.3901,2.38976,2.3901,35700000.0
2006-12-19 10:24:00,2.39001,2.39001,2.38943,2.38993,26400000.0
2006-12-19 10:25:00,2.38977,2.38983,2.38954,2.38967,65800000.0
2006-12-19 10:26:00,2.38971,2.38998,2.38968,2.38987,29400000.0
2006-12-19 10:27:00,2.38979,2.38999,2.38964,2.38973,44500000.0
2006-12-19 10:28:00,2.38999,2.39007,2.38968,2.39002,43600000.0
2006-12-19 10:29:00,2.39004,2.39023,2.38988,2.39023,30100000.0
2006-12-19 10:30:00,2.39013,2.3915,2.39013,2.39131,53400000.0
2006-12-19 10:31:00,2.39182,2.39274,2.39182,2.39274,33700000.0
2006-12-19 10:32:00,2.39328,2.39371,2.39327,2.39347,35500000.0
2006-12-19 10:33:00,2.39345,2.39345,2.39284,2.39284,40000000.0
2006-12-19 10:34:00,2.39298,2.39314,2.39272,2.39293,34400000.0
2006-12-19 10:35:00,2.39306,2.39316,2.39275,2.39287,42800000.0
2006-12-19 10:36:00,2.39315,2.39327,2.39288,2.39317,52200000.0
2006-12-19 10:37:00,2.39336,2.39359,2.39322,2.39357,32400000.0
2006-12-19 10:38:00,2.3933,2.39373,2.3933,2.39373,44100000.0
2006-12-19 10:39:00,2.39343,2.39383,2.39322,2.39377,35000000.0
2006-12-19 10:40:00,2.39387,2.39387,2.39337,2.39368,30900000.0
2006-12-19 10:41:00,2.39366,2.39366,2.39328,2.39362,55200000.0
2006-12-19 10:42:00,2.39356,2.3936,2.39325,2.39325,50899999.0
2006-12-19 10:43:00,2.3931,2.39335,2.393,2.39317,37700000.0
2006-12-19 10:44:00,2.39308,2.39322,2.39272,2.39295,52300000.0
2006-12-19 10:45:00,2.39292,2.39303,2.39274,2.39292,22800000.0
2006-12-19 10:46:00,2.39286,2.3932,2.39282,2.39293,37200000.0
2006-12-19 10:47:00,2.39297,2.39302,2.39243,2.39268,43500000.0
2006-12-19 10:48:00,2.39267,2.39271,2.39242,2.39249,47600000.0
2006-12-19 10:49:00,2.39255,2.39255,2.392,2.39225,31300000.0
2006-12-19 10:50:00,2.39219,2.39222,2.39194,2.39194,21000000.0
2006-12-19 10:51:00,2.39203,2.39227,2.39189,2.39203,31800000.0
2006-12-19 10:52:00,2.39187,2.39206,2.39178,2.3919,36500000.0
2006-12-19 10:53:00,2.39176,2.39178,2.39137,2.39142,37200000.0
2006-12-19 10:54:00,2.39153,2.39175,2.39149,2.39162,21400000.0
2006-12-19 10:55:00,2.39168,2.39192,2.39151,2.39192,49800000.0
2006-12-19 10:56:00,2.39197,2.39333,2.39197,2.39333,28800000.0
2006-12-19 10:57:00,2.39324,2.39349,2.39316,2.39328,48700000.0
2006-12-19 10:58:00,2.39327,2.39341,2.39308,2.39308,21000000.0
2006-12-19 10:59:00,2.3932,2.39343,2.39312,2.39319,41100000.0
2006-12-19 11:00:00,2.39318,2.39319,2.39183,2.39253,30500000.0
2006-12-19 11:01:00,2.39259,2.3931,2.39243,2.3931,24100000.0
2006-12-19 11:02:00,2.39296,2.39342,2.39285,2.39308,30900000.0
2006-12-19 11:03:00,2.39287,2.39298,2.39234,2.39246,26000000.0
2006-12-19 11:04:00,2.39273,2.39277,2.39226,2.3925,26300000.0
2006-12-19 11:05:00,2.39245,2.39245,2.39198,2.39215,47200000.0
2006-12-19 11:06:00,2.39244,2.39265,2.39218,2.39265,27700000.0
2006-12-19 11:07:00,2.39246,2.3925,2.39225,2.39225,54700000.0
2006-12-19 11:08:00,2.39208,2.39225,2.39201,2.39214,25600000.0
2006-12-19 11:09:00,2.39194,2.39222,2.39185,2.39212,28000000.0
2006-12-19 11:10:00,2.39194,2.39209,2.39162,2.39162,28600000.0
2006-12-19 11:11:00,2.39186,2.39203,2.39177,2.3919,24900000.0
2006-12-19 11:12:00,2.3914,2.3914,2.39087,2.39103,12200000.0
2006-12-19 11:13:00,2.39093,2.3912,2.39085,2.39104,46600000.0
2006-12-19 11:14:00,2.39105,2.39105,2.39047,2.3905,46800000.0
2006-12-19 11:15:00,2.39056,2.39062,2.38968,2.38996,42200000.0
2006-12-19 11:16:00,2.39004,2.39043,2.39004,2.39039,58700000.0
2006-12-19 11:17:00,2.39001,2.39039,2.38965,2.38965,30900000.0
2006-12-19 11:18:00,2.38934,2.38934,2.38891,2.38924,26700000.0
2006-12-19 11:19:00,2.38896,2.38924,2.38883,2.38924,16800000.0
2006-12-19 11:20:00,2.38944,2.38974,2.38936,2.38974,35300000.0
2006-12-19 11:21:00,2.38957,2.38957,2.38782,2.388,36400000.0
2006-12-19 11:22:00,2.38796,2.38906,2.38785,2.38886,27300000.0
2006-12-19 11:23:00,2.38875,2.38897,2.38849,2.38849,42300000.0
2006-12-19 11:24:00,2.38853,2.38854,2.38813,2.38813,29100000.0
2006-12-19 11:25:00,2.38823,2.38842,2.38802,2.38802,37500000.0
2006-12-19 11:26:00,2.38812,2.38819,2.38798,2.3881,33700000.0
2006-12-19 11:27:00,2.38812,2.38828,2.38794,2.38794,29300000.0
2006-12-19 11:28:00,2.38803,2.38835,2.38794,2.38835,57600000.0
2006-12-19 11:29:00,2.38849,2.38849,2.38796,2.38812,50900000.0
2006-12-19 11:30:00,2.38815,2.38827,2.38796,2.38808,37000000.0
2006-12-19 11:31:00,2.38783,2.38833,2.38767,2.38814,30000000.0
2006-12-19 11:32:00,2.38789,2.38804,2.38777,2.38796,30900000.0
2006-12-19 11:33:00,2.38792,2.3881,2.38776,2.3881,39600000.0
2006-12-19 11:34:00,2.38817,2.38817,2.38733,2.38733,39100000.0
2006-12-19 11:35:00,2.38717,2.3874,2.387,2.38708,30400000.0
2006-12-19 11:36:00,2.38726,2.38748,2.38715,2.38732,35600000.0
2006-12-19 11:37:00,2.38729,2.38738,2.38716,2.38716,17100000.0
2006-12-19 11:38:00,2.38686,2.38722,2.38686,2.38693,49000000.0
2006-12-19 11:39:00,2.387,2.38731,2.387,2.38725,43300000.0
2006-12-19 11:40:00,2.38684,2.38704,2.38657,2.38704,31600000.0
2006-12-19 11:41:00,2.38653,2.38675,2.38634,2.38634,25000000.0
2006-12-19 11:42:00,2.38603,2.38646,2.38599,2.3862,41000000.0
2006-12-19 11:43:00,2.38619,2.38634,2.38595,2.38602,39400000.0
2006-12-19 11:44:00,2.38615,2.38636,2.38609,2.38636,32800000.0
2006-12-19 11:45:00,2.38633,2.3866,2.38612,2.3866,26100000.0
2006-12-19 11:46:00,2.38673,2.38673,2.3862,2.3862,48500001.0
2006-12-19 11:47:00,2.38616,2.38616,2.38586,2.38586,34700000.0
2006-12-19 11:48:00,2.38598,2.38623,2.38568,2.38584,23500000.0
2006-12-19 11:49:00,2.38586,2.38586,2.38562,2.38574,32700000.0
2006-12-19 11:50:00,2.38586,2.38612,2.38586,2.38605,20200000.0
2006-12-19 11:51:00,2.38623,2.38631,2.38603,2.38631,26600000.0
2006-12-19 11:52:00,2.38647,2.3866,2.38635,2.3866,42999999.0
2006-12-19 11:53:00,2.38654,2.38692,2.38654,2.38692,48000000.0
2006-12-19 11:54:00,2.38703,2.38713,2.38675,2.38706,56100000.0
2006-12-19 11:55:00,2.38707,2.38722,2.38687,2.38687,46500000.0
2006-12-19 11:56:00,2.38692,2.38726,2.38692,2.38715,39900000.0
2006-12-19 11:57:00,2.38744,2.38744,2.38685,2.38685,24200000.0
2006-12-19 11:58:00,2.38718,2.38718,2.38683,2.38687,30300000.0
2006-12-19 11:59:00,2.38687,2.38709,2.38674,2.38702,33900000.0
2006-12-19 12:00:00,2.38684,2.38704,2.38678,2.38683,25200000.0
2006-12-19 12:01:00,2.38689,2.38721,2.38689,2.38705,51600000.0
2006-12-19 12:02:00,2.3869,2.38693,2.38669,2.38669,34100000.0
2006-12-19 12:03:00,2.38676,2.38705,2.38676,2.38697,35700000.0
2006-12-19 12:04:00,2.38693,2.3872,2.38693,2.38704,19000000.0
2006-12-19 12:05:00,2.3872,2.38725,2.38699,2.38716,63000000.0
2006-12-19 12:06:00,2.38731,2.38732,2.38696,2.38723,35700000.0
2006-12-19 12:07:00,2.38721,2.3874,2.38706,2.38706,61299999.0
2006-12-19 12:08:00,2.3871,2.3873,2.3871,2.38712,26400000.0
2006-12-19 12:09:00,2.38724,2.38749,2.38712,2.38712,27600000.0
2006-12-19 12:10:00,2.38708,2.38716,2.38695,2.38709,27100000.0
2006-12-19 12:11:00,2.38738,2.38773,2.38738,2.38757,14000000.0
2006-12-19 12:12:00,2.38751,2.38772,2.38745,2.38757,25300000.0
2006-12-19 12:13:00,2.38739,2.38768,2.38738,2.38745,30400000.0
2006-12-19 12:14:00,2.38744,2.38755,2.38744,2.38755,36000000.0
2006-12-19 12:15:00,2.38752,2.38771,2.38741,2.38755,39900000.0
2006-12-19 12:16:00,2.38763,2.38778,2.38756,2.38769,45100000.0
2006-12-19 12:17:00,2.38769,2.38781,2.38745,2.38781,44200000.0
2006-12-19 12:18:00,2.38784,2.38792,2.3874,2.38763,47800000.0
2006-12-19 12:19:00,2.38769,2.38769,2.38711,2.38711,35300000.0
2006-12-19 12:20:00,2.38699,2.38707,2.3866,2.38681,33600000.0
2006-12-19 12:21:00,2.38681,2.38698,2.38668,2.38672,27700000.0
2006-12-19 12:22:00,2.38665,2.38665,2.38629,2.38629,36300000.0
2006-12-19 12:23:00,2.38648,2.38663,2.38625,2.38659,39600000.0
2006-12-19 12:24:00,2.38652,2.38655,2.38628,2.38628,48000000.0
2006-12-19 12:25:00,2.38623,2.38633,2.38604,2.38614,43300000.0
2006-12-19 12:26:00,2.38613,2.38641,2.3861,2.38641,9100000.0
2006-12-19 12:27:00,2.38661,2.38673,2.38639,2.38654,40900000.0
2006-12-19 12:28:00,2.38656,2.38675,2.38651,2.38675,28500000.0
2006-12-19 12:29:00,2.3866,2.38667,2.38637,2.38657,28100000.0
2006-12-19 12:30:00,2.38678,2.38693,2.38667,2.3868,35900000.0
2006-12-19 12:31:00,2.38678,2.38702,2.38678,2.38693,33400000.0
2006-12-19 12:32:00,2.38691,2.38727,2.38687,2.38727,30799999.0
2006-12-19 12:33:00,2.38711,2.38731,2.3871,2.38719,19000000.0
2006-12-19 12:34:00,2.38728,2.38737,2.38715,2.38728,61800000.0
2006-12-19 12:35:00,2.38729,2.38757,2.38729,2.38749,35700000.0
2006-12-19 12:36:00,2.38752,2.38772,2.38748,2.38748,23800000.0
2006-12-19 12:37:00,2.38751,2.38751,2.38737,2.38747,11200000.0
2006-12-19 12:38:00,2.38752,2.38761,2.38739,2.38753,24800000.0
2006-12-19 12:39:00,2.3875,2.38756,2.38736,2.38756,28900000.0
2006-12-19 12:40:00,2.38732,2.38763,2.38732,2.38753,64800000.0
2006-12-19 12:41:00,2.38755,2.38755,2.38723,2.38752,42300000.0
2006-12-19 12:42:00,2.38732,2.38742,2.38726,2.3873,41200000.0
2006-12-19 12:43:00,2.38728,2.38754,2.38728,2.38745,21500000.0
2006-12-19 12:44:00,2.38764,2.38774,2.38737,2.38765,42900000.0
2006-12-19 12:45:00,2.38777,2.38796,2.3876,2.38784,26000000.0
2006-12-19 12:46:00,2.38782,2.38818,2.38774,2.38792,21800000.0
2006-12-19 12:47:00,2.38799,2.38807,2.38777,2.38792,37800000.0
2006-12-19 12:48:00,2.38789,2.38789,2.38763,2.38775,49600000.0
2006-12-19 12:49:00,2.38785,2.38785,2.38739,2.38744,45000000.0
2006-12-19 12:50:00,2.38739,2.38739,2.38701,2.38729,40300001.0
2006-12-19 12:51:00,2.38693,2.38729,2.38693,2.38707,38600000.0
2006-12-19 12:52:00,2.38708,2.38708,2.38672,2.38672,8800000.0
2006-12-19 12:53:00,2.38675,2.38704,2.38675,2.38704,50900000.0
2006-12-19 12:54:00,2.38712,2.38755,2.38712,2.38749,23200000.0
2006-12-19 12:55:00,2.38739,2.38739,2.38721,2.38726,30300000.0
2006-12-19 12:56:00,2.38721,2.38748,2.38721,2.38744,39600000.0
2006-12-19 12:57:00,2.38739,2.38754,2.38725,2.38726,30700000.0
2006-12-19 12:58:00,2.38729,2.38729,2.38715,2.38724,10800000.0
2006-12-19 12:59:00,2.38729,2.38731,2.38701,2.38731,48100000.0
2006-12-19 13:00:00,2.38723,2.38726,2.38705,2.38705,34000000.0
2006-12-19 13:01:00,2.38715,2.38722,2.38695,2.38721,40700000.0
2006-12-19 13:02:00,2.38728,2.38728,2.38715,2.38723,42400000.0
2006-12-19 13:03:00,2.38714,2.38735,2.38707,2.38707,38800000.0
2006-12-19 13:04:00,2.38706,2.3872,2.38705,2.3872,47400000.0
2006-12-19 13:05:00,2.38725,2.38725,2.38704,2.38705,28600000.0
2006-12-19 13:06:00,2.38702,2.38722,2.38702,2.38706,18700000.0
2006-12-19 13:07:00,2.38709,2.38741,2.38708,2.38729,72899999.0
2006-12-19 13:08:00,2.38737,2.3876,2.3873,2.3876,28400000.0
2006-12-19 13:09:00,2.38773,2.38776,2.38754,2.38763,36900000.0
2006-12-19 13:10:00,2.38783,2.38787,2.38739,2.38748,40800000.0
2006-12-19 13:11:00,2.38752,2.38752,2.38733,2.38751,42300000.0
2006-12-19 13:12:00,2.38759,2.38771,2.38751,2.38752,24800000.0
2006-12-19 13:13:00,2.38767,2.38785,2.38759,2.38766,23200000.0
2006-12-19 13:14:00,2.38763,2.38771,2.38756,2.38769,34000000.0
2006-12-19 13:15:00,2.38761,2.38779,2.38759,2.38774,46900000.0
2006-12-19 13:16:00,2.38761,2.38804,2.38761,2.3877,29000000.0
2006-12-19 13:17:00,2.38765,2.38777,2.38754,2.38761,31000000.0
2006-12-19 13:18:00,2.38765,2.38789,2.38765,2.38768,49700000.0
2006-12-19 13:19:00,2.38767,2.38778,2.38766,2.38771,23800000.0
2006-12-19 13:20:00,2.38757,2.38757,2.38713,2.38728,35500000.0
2006-12-19 13:21:00,2.38742,2.38759,2.38719,2.38742,56600000.0
2006-12-19 13:22:00,2.38739,2.38739,2.38705,2.38718,30800000.0
2006-12-19 13:23:00,2.3871,2.3876,2.38705,2.38749,53400000.0
2006-12-19 13:24:00,2.38742,2.38834,2.38742,2.38822,22800000.0
2006-12-19 13:25:00,2.38847,2.38866,2.38826,2.38839,31400000.0
2006-12-19 13:26:00,2.38822,2.3884,2.3881,2.38831,36100000.0
2006-12-19 13:27:00,2.38818,2.38867,2.38818,2.38867,38000000.0
2006-12-19 13:28:00,2.38858,2.38881,2.38814,2.38814,60999999.0
2006-12-19 13:29:00,2.38787,2.38787,2.38713,2.38739,26100000.0
2006-12-19 13:30:00,2.38754,2.3879,2.38739,2.38786,51600000.0
2006-12-19 13:31:00,2.38795,2.38802,2.38778,2.38789,28500000.0
2006-12-19 13:32:00,2.38781,2.38814,2.38781,2.3879,42800000.0
2006-12-19 13:33:00,2.38782,2.38829,2.38782,2.38807,38800000.0
2006-12-19 13:34:00,2.38802,2.38814,2.38802,2.38805,35900000.0
2006-12-19 13:35:00,2.38807,2.38807,2.38787,2.38792,30700000.0
2006-12-19 13:36:00,2.38791,2.38808,2.38784,2.38804,39900000.0
2006-12-19 13:37:00,2.38774,2.38797,2.38774,2.38788,29900000.0
2006-12-19 13:38:00,2.38805,2.38805,2.38775,2.38783,30600000.0
2006-12-19 13:39:00,2.38776,2.38785,2.3876,2.3876,57500000.0
2006-12-19 13:40:00,2.38751,2.38766,2.38747,2.38747,34600000.0
2006-12-19 13:41:00,2.38753,2.38772,2.38746,2.38772,23800000.0
2006-12-19 13:42:00,2.38772,2.38786,2.38765,2.38771,60700001.0
2006-12-19 13:43:00,2.3874,2.38759,2.38731,2.38731,38100000.0
2006-12-19 13:44:00,2.38732,2.38741,2.3872,2.38735,56100000.0
2006-12-19 13:45:00,2.38745,2.38749,2.3873,2.38733,48400000.0
2006-12-19 13:46:00,2.38751,2.38785,2.38751,2.38782,32300000.0
2006-12-19 13:47:00,2.38796,2.38809,2.38791,2.38803,18800000.0
2006-12-19 13:48:00,2.38814,2.38904,2.38814,2.38884,38800000.0
2006-12-19 13:49:00,2.38877,2.38877,2.38831,2.38842,14400000.0
2006-12-19 13:50:00,2.3884,2.38844,2.38821,2.38825,19600000.0
2006-12-19 13:51:00,2.38807,2.38818,2.38798,2.38798,40900000.0
2006-12-19 13:52:00,2.38826,2.3883,2.38796,2.3883,48800000.0
2006-12-19 13:53:00,2.38814,2.38817,2.38799,2.38806,37800000.0
2006-12-19 13:54:00,2.38798,2.38812,2.38793,2.38809,19700000.0
2006-12-19 13:55:00,2.388,2.388,2.38786,2.38796,15400000.0
2006-12-19 13:56:00,2.38796,2.38811,2.38768,2.38768,30800000.0
2006-12-19 13:57:00,2.38765,2.38765,2.38745,2.38758,20800000.0
2006-12-19 13:58:00,2.38737,2.38769,2.38708,2.38769,54000001.0
2006-12-19 13:59:00,2.38777,2.38784,2.38749,2.38764,24300000.0
2006-12-19 14:00:00,2.38775,2.38798,2.38775,2.38777,40400000.0
2006-12-19 14:01:00,2.3876,2.38802,2.38748,2.38802,27900000.0
2006-12-19 14:02:00,2.38791,2.38829,2.38791,2.38803,40200000.0
2006-12-19 14:03:00,2.38813,2.38821,2.38786,2.38797,49300000.0
2006-12-19 14:04:00,2.38806,2.38819,2.38803,2.38806,27500000.0
2006-12-19 14:05:00,2.38801,2.38821,2.38796,2.38816,52900000.0
2006-12-19 14:06:00,2.3883,2.38854,2.38818,2.38838,35000000.0
2006-12-19 14:07:00,2.38849,2.38869,2.38841,2.38844,51999999.0
2006-12-19 14:08:00,2.38862,2.38873,2.38851,2.38853,29100000.0
2006-12-19 14:09:00,2.3887,2.38883,2.38857,2.38867,12800000.0
2006-12-19 14:10:00,2.38865,2.38867,2.38849,2.38861,33700000.0
2006-12-19 14:11:00,2.38861,2.38869,2.38843,2.38846,53600000.0
2006-12-19 14:12:00,2.38881,2.38881,2.38865,2.3887,22400000.0
2006-12-19 14:13:00,2.38859,2.38881,2.38859,2.3886,63700000.0
2006-12-19 14:14:00,2.38877,2.38882,2.38856,2.38877,30800000.0
2006-12-19 14:15:00,2.38882,2.38894,2.38869,2.38872,44800001.0
2006-12-19 14:16:00,2.38876,2.38888,2.38855,2.38855,25600000.0
2006-12-19 14:17:00,2.38843,2.3888,2.38843,2.38877,19100000.0
2006-12-19 14:18:00,2.389,2.38901,2.38868,2.38889,43900000.0
2006-12-19 14:19:00,2.38891,2.38905,2.38857,2.38857,39900000.0
2006-12-19 14:20:00,2.38867,2.38867,2.38844,2.38862,42500000.0
2006-12-19 14:21:00,2.38843,2.38848,2.38831,2.38847,18500000.0
2006-12-19 14:22:00,2.38866,2.3889,2.38856,2.38875,31100000.0
2006-12-19 14:23:00,2.38866,2.38888,2.38847,2.38888,33400000.0
2006-12-19 14:24:00,2.38894,2.38898,2.38866,2.38869,23300000.0
2006-12-19 14:25:00,2.38846,2.38875,2.38843,2.38856,43400000.0
2006-12-19 14:26:00,2.38854,2.38869,2.3884,2.38862,61400000.0
2006-12-19 14:27:00,2.38857,2.38911,2.38847,2.38911,24100000.0
2006-12-19 14:28:00,2.38892,2.38913,2.38892,2.389,21200000.0
2006-12-19 14:29:00,2.389,2.38911,2.38875,2.38897,49200001.0
2006-12-19 14:30:00,2.38901,2.38923,2.38893,2.38902,39200000.0
2006-12-19 14:31:00,2.38915,2.3893,2.38908,2.38927,18400000.0
2006-12-19 14:32:00,2.38925,2.38945,2.38925,2.38945,23600000.0
2006-12-19 14:33:00,2.38959,2.38963,2.38935,2.38935,23900000.0
2006-12-19 14:34:00,2.38927,2.38927,2.38895,2.38911,12000000.0
2006-12-19 14:35:00,2.38899,2.38919,2.38899,2.38911,28800000.0
2006-12-19 14:36:00,2.38905,2.38918,2.38905,2.3891,49900000.0
2006-12-19 14:37:00,2.38907,2.38918,2.38887,2.38887,18700000.0
2006-12-19 14:38:00,2.38878,2.38907,2.38878,2.38885,24800000.0
2006-12-19 14:39:00,2.38881,2.38898,2.38869,2.38897,27500000.0
2006-12-19 14:40:00,2.38906,2.38915,2.38874,2.38915,74400000.0
2006-12-19 14:41:00,2.389,2.3892,2.389,2.38911,27700000.0
2006-12-19 14:42:00,2.38925,2.38934,2.38914,2.38919,25800000.0
2006-12-19 14:43:00,2.38904,2.38904,2.3884,2.38881,63600001.0
2006-12-19 14:44:00,2.38868,2.3889,2.38866,2.3889,29700000.0
2006-12-19 14:45:00,2.38892,2.38958,2.38892,2.38948,39000000.0
2006-12-19 14:46:00,2.38938,2.38938,2.38916,2.38926,25800000.0
2006-12-19 14:47:00,2.38941,2.38948,2.38915,2.38915,21600000.0
2006-12-19 14:48:00,2.38926,2.38938,2.38925,2.38929,41100000.0
2006-12-19 14:49:00,2.38937,2.38938,2.38912,2.38914,37200000.0
2006-12-19 14:50:00,2.38912,2.38938,2.38912,2.38934,35600000.0
2006-12-19 14:51:00,2.38926,2.38926,2.38896,2.38896,48200000.0
2006-12-19 14:52:00,2.38907,2.38922,2.38907,2.38922,36800000.0
2006-12-19 14:53:00,2.38924,2.38924,2.38898,2.38922,38800000.0
2006-12-19 14:54:00,2.38893,2.38896,2.38874,2.38878,29100000.0
2006-12-19 14:55:00,2.38879,2.38883,2.38859,2.38881,46300000.0
2006-12-19 14:56:00,2.38883,2.38893,2.38857,2.38858,66900000.0
2006-12-19 14:57:00,2.38842,2.38857,2.38842,2.38857,45500000.0
2006-12-19 14:58:00,2.38846,2.38846,2.38807,2.38818,50200000.0
2006-12-19 14:59:00,2.3881,2.38815,2.38791,2.38795,37100000.0
2006-12-19 15:00:00,2.38798,2.38817,2.38776,2.38776,40500000.0
2006-12-19 15:01:00,2.38785,2.38795,2.38779,2.38793,25500000.0
2006-12-19 15:02:00,2.38796,2.38802,2.38772,2.38791,30300000.0
2006-12-19 15:03:00,2.38797,2.38808,2.38776,2.38783,31100000.0
2006-12-19 15:04:00,2.38792,2.3883,2.38792,2.38797,35900000.0
2006-12-19 15:05:00,2.38806,2.38837,2.38806,2.38837,17600000.0
2006-12-19 15:06:00,2.38823,2.38856,2.38823,2.38833,42000000.0
2006-12-19 15:07:00,2.38818,2.38842,2.38818,2.3882,24700000.0
2006-12-19 15:08:00,2.38844,2.3887,2.38829,2.3887,17000000.0
2006-12-19 15:09:00,2.389,2.38907,2.38882,2.38897,31600000.0
2006-12-19 15:10:00,2.38895,2.38925,2.38884,2.38906,48200000.0
2006-12-19 15:11:00,2.38868,2.3888,2.38847,2.38869,29000000.0
2006-12-19 15:12:00,2.38858,2.38879,2.38856,2.38865,36800001.0
2006-12-19 15:13:00,2.38876,2.38876,2.3885,2.3885,30400000.0
2006-12-19 15:14:00,2.38812,2.38812,2.38743,2.38743,25500000.0
2006-12-19 15:15:00,2.38714,2.38746,2.38706,2.38735,43800000.0
2006-12-19 15:16:00,2.38727,2.38742,2.38727,2.38734,32800000.0
2006-12-19 15:17:00,2.38761,2.38793,2.38761,2.38783,13500000.0
2006-12-19 15:18:00,2.38794,2.38794,2.38766,2.3879,36100000.0
2006-12-19 15:19:00,2.38787,2.38818,2.38787,2.3881,42400000.0
2006-12-19 15:20:00,2.38819,2.38878,2.38819,2.38873,35900000.0
2006-12-19 15:21:00,2.38881,2.38884,2.38859,2.38862,46400000.0
2006-12-19 15:22:00,2.38861,2.38878,2.38836,2.38856,33900000.0
2006-12-19 15:23:00,2.38831,2.38837,2.38812,2.38812,40400000.0
2006-12-19 15:24:00,2.38827,2.38858,2.38827,2.38846,32500000.0
2006-12-19 15:25:00,2.38849,2.38849,2.38829,2.38832,42100000.0
2006-12-19 15:26:00,2.38819,2.38836,2.38815,2.38827,18400000.0
2006-12-19 15:27:00,2.38839,2.38854,2.38826,2.38851,32200000.0
2006-12-19 15:28:00,2.38876,2.38879,2.38856,2.38856,46700000.0
2006-12-19 15:29:00,2.38863,2.38863,2.38612,2.38624,35900000.0
2006-12-19 15:30:00,2.38673,2.38894,2.38667,2.38894,31300000.0
2006-12-19 15:31:00,2.38977,2.38977,2.38883,2.38884,38500000.0
2006-12-19 15:32:00,2.38921,2.3894,2.38856,2.38938,21900000.0
2006-12-19 15:33:00,2.38933,2.38947,2.38917,2.38947,30700000.0
2006-12-19 15:34:00,2.38958,2.38981,2.38951,2.38951,22300000.0
2006-12-19 15:35:00,2.38942,2.38942,2.38874,2.38902,56999999.0
2006-12-19 15:36:00,2.38894,2.38898,2.38839,2.38883,48300001.0
2006-12-19 15:37:00,2.389,2.38922,2.38875,2.38906,37000000.0
2006-12-19 15:38:00,2.38921,2.38941,2.38897,2.38897,58700001.0
2006-12-19 15:39:00,2.38923,2.38923,2.38839,2.38839,62300001.0
2006-12-19 15:40:00,2.38872,2.38907,2.38851,2.38907,47400000.0
2006-12-19 15:41:00,2.38938,2.38943,2.389,2.3891,48900000.0
2006-12-19 15:42:00,2.38919,2.38923,2.38869,2.3887,22400000.0
2006-12-19 15:43:00,2.38874,2.38895,2.38862,2.38895,48200000.0
2006-12-19 15:44:00,2.38896,2.38967,2.38896,2.3895,41900000.0
2006-12-19 15:45:00,2.38982,2.39001,2.38965,2.38965,37800000.0
2006-12-19 15:46:00,2.38955,2.38973,2.38949,2.38949,61900000.0
2006-12-19 15:47:00,2.3895,2.3898,2.3894,2.3894,33400000.0
2006-12-19 15:48:00,2.3895,2.3895,2.38869,2.38922,55400000.0
2006-12-19 15:49:00,2.38919,2.38919,2.38885,2.38889,30700000.0
2006-12-19 15:50:00,2.38876,2.38891,2.38856,2.38856,38700000.0
2006-12-19 15:51:00,2.38843,2.38934,2.38843,2.38934,28900000.0
2006-12-19 15:52:00,2.38956,2.38957,2.38917,2.38957,41000000.0
2006-12-19 15:53:00,2.38961,2.3897,2.38939,2.38939,21800000.0
2006-12-19 15:54:00,2.38931,2.38969,2.38913,2.38956,31300000.0
2006-12-19 15:55:00,2.38931,2.38961,2.38911,2.38922,43900000.0
2006-12-19 15:56:00,2.38917,2.38945,2.38906,2.38923,46000000.0
2006-12-19 15:57:00,2.38922,2.38945,2.3891,2.38936,42100000.0
2006-12-19 15:58:00,2.38936,2.38949,2.38928,2.3893,47800000.0
2006-12-19 15:59:00,2.38932,2.38932,2.38901,2.38903,40900000.0
2006-12-19 16:00:00,2.38917,2.38965,2.38917,2.3895,27000000.0
2006-12-19 16:01:00,2.38949,2.3897,2.38949,2.3897,26000000.0
2006-12-19 16:02:00,2.38946,2.38946,2.38929,2.38929,7200000.0
2006-12-19 16:03:00,2.38923,2.38963,2.38923,2.38941,36900000.0
2006-12-19 16:04:00,2.38944,2.38969,2.38935,2.38961,60300000.0
2006-12-19 16:05:00,2.38957,2.38962,2.38932,2.38937,49700000.0
2006-12-19 16:06:00,2.38941,2.38956,2.38929,2.38948,21200000.0
2006-12-19 16:07:00,2.38962,2.38962,2.3892,2.3893,52700000.0
2006-12-19 16:08:00,2.38922,2.3895,2.38922,2.38927,24200000.0
2006-12-19 16:09:00,2.38898,2.38898,2.38872,2.38883,22200000.0
2006-12-19 16:10:00,2.38888,2.3893,2.38888,2.3893,22400000.0
2006-12-19 16:11:00,2.38944,2.38944,2.38902,2.38904,40100000.0
2006-12-19 16:12:00,2.38879,2.38915,2.38879,2.38906,71900000.0
2006-12-19 16:13:00,2.38917,2.3893,2.38879,2.38879,34400000.0
2006-12-19 16:14:00,2.3889,2.38892,2.38873,2.38877,37500000.0
2006-12-19 16:15:00,2.3889,2.3889,2.38873,2.38875,41700000.0
2006-12-19 16:16:00,2.3888,2.3888,2.38862,2.38876,33400000.0
2006-12-19 16:17:00,2.38866,2.38906,2.38862,2.38906,33900000.0
2006-12-19 16:18:00,2.3889,2.38904,2.38878,2.38904,39400000.0
2006-12-19 16:19:00,2.38922,2.38932,2.3891,2.38915,34400000.0
2006-12-19 16:20:00,2.38917,2.38917,2.38883,2.38895,33900000.0
2006-12-19 16:21:00,2.38904,2.38912,2.38882,2.38888,40900000.0
2006-12-19 16:22:00,2.38913,2.38921,2.3887,2.3887,23100000.0
2006-12-19 16:23:00,2.38857,2.38894,2.38857,2.38871,42600000.0
2006-12-19 16:24:00,2.38872,2.38872,2.38857,2.38861,40000000.0
2006-12-19 16:25:00,2.38881,2.38898,2.38865,2.38876,50500000.0
2006-12-19 16:26:00,2.38871,2.38871,2.38835,2.38847,26500000.0
2006-12-19 16:27:00,2.3886,2.38889,2.3886,2.38872,25600000.0
2006-12-19 16:28:00,2.38899,2.38936,2.38899,2.38935,41500000.0
2006-12-19 16:29:00,2.38907,2.38907,2.38877,2.38885,25000000.0
2006-12-19 16:30:00,2.38904,2.38932,2.3889,2.38918,35000000.0
2006-12-19 16:31:00,2.38926,2.38961,2.38926,2.38949,52600000.0
2006-12-19 16:32:00,2.38953,2.38953,2.38901,2.38902,26800000.0
2006-12-19 16:33:00,2.38881,2.38883,2.3884,2.3884,34200000.0
2006-12-19 16:34:00,2.38831,2.38831,2.38806,2.3881,23000000.0
2006-12-19 16:35:00,2.38765,2.38782,2.38743,2.38756,25300000.0
2006-12-19 16:36:00,2.38733,2.38759,2.3873,2.38759,10500000.0
2006-12-19 16:37:00,2.38785,2.38791,2.38765,2.38781,43500000.0
2006-12-19 16:38:00,2.38756,2.38775,2.38728,2.38733,30200000.0
2006-12-19 16:39:00,2.38686,2.3871,2.3862,2.3862,44000000.0
2006-12-19 16:40:00,2.38633,2.38633,2.38587,2.38611,26000000.0
2006-12-19 16:41:00,2.38601,2.38642,2.38591,2.3862,48400000.0
2006-12-19 16:42:00,2.38603,2.38603,2.38558,2.38558,23500000.0
2006-12-19 16:43:00,2.38549,2.3859,2.38549,2.38572,41500000.0
2006-12-19 16:44:00,2.38523,2.38531,2.38471,2.38471,30200000.0
2006-12-19 16:45:00,2.3848,2.38495,2.38447,2.38488,32600000.0
2006-12-19 16:46:00,2.38501,2.38501,2.38463,2.38498,32400000.0
2006-12-19 16:47:00,2.38517,2.38517,2.3847,2.3851,38800000.0
2006-12-19 16:48:00,2.38496,2.3854,2.38489,2.38517,48100000.0
2006-12-19 16:49:00,2.38524,2.38543,2.38507,2.38507,35500000.0
2006-12-19 16:50:00,2.38509,2.38509,2.38476,2.38496,30000000.0
2006-12-19 16:51:00,2.38508,2.38537,2.38486,2.3853,27600000.0
2006-12-19 16:52:00,2.38531,2.38544,2.38509,2.38544,16200000.0
2006-12-19 16:53:00,2.3855,2.3855,2.38504,2.38514,35800000.0
2006-12-19 16:54:00,2.38533,2.38546,2.38517,2.38538,51400000.0
2006-12-19 16:55:00,2.38512,2.38527,2.38502,2.38503,28600000.0
2006-12-19 16:56:00,2.38509,2.38524,2.38492,2.38492,32100000.0
2006-12-19 16:57:00,2.38494,2.38541,2.38494,2.38541,17600000.0
2006-12-19 16:58:00,2.38535,2.38566,2.38462,2.38462,43400000.0
2006-12-19 16:59:00,2.38491,2.38613,2.38491,2.38613,21700000.0
2006-12-19 17:00:00,2.38613,2.38652,2.38609,2.38652,36600000.0
2006-12-19 17:01:00,2.38667,2.38671,2.3864,2.38646,55200000.0
2006-12-19 17:02:00,2.38645,2.38684,2.38634,2.38684,26000000.0
2006-12-19 17:03:00,2.3868,2.38688,2.38646,2.38675,30400000.0
2006-12-19 17:04:00,2.38642,2.38656,2.38612,2.38647,35800000.0
2006-12-19 17:05:00,2.38644,2.38653,2.38604,2.38653,32000000.0
2006-12-19 17:06:00,2.38679,2.38689,2.38644,2.38689,45900000.0
2006-12-19 17:07:00,2.38726,2.38727,2.38679,2.3872,39000000.0
2006-12-19 17:08:00,2.38713,2.38722,2.38689,2.38693,19100000.0
2006-12-19 17:09:00,2.38701,2.3872,2.38674,2.3872,29600000.0
2006-12-19 17:10:00,2.38722,2.38729,2.3869,2.38713,31500000.0
2006-12-19 17:11:00,2.38721,2.38742,2.38701,2.38739,31100000.0
2006-12-19 17:12:00,2.38719,2.38724,2.3867,2.38715,35300000.0
2006-12-19 17:13:00,2.38726,2.3874,2.38689,2.38709,59900000.0
2006-12-19 17:14:00,2.38739,2.38742,2.3871,2.38738,54000000.0
2006-12-19 17:15:00,2.38727,2.38774,2.38725,2.38772,22300000.0
2006-12-19 17:16:00,2.38758,2.38764,2.38737,2.38748,30200000.0
2006-12-19 17:17:00,2.38759,2.38773,2.38722,2.38746,20300000.0
2006-12-19 17:18:00,2.38738,2.38773,2.38738,2.38764,23000000.0
2006-12-19 17:19:00,2.38777,2.38777,2.38743,2.38757,47200000.0
2006-12-19 17:20:00,2.38752,2.38754,2.38704,2.3873,37400000.0
2006-12-19 17:21:00,2.38728,2.38743,2.38702,2.38702,41600000.0
2006-12-19 17:22:00,2.38702,2.3872,2.3868,2.38712,36400000.0
2006-12-19 17:23:00,2.38719,2.38755,2.38717,2.38717,49300000.0
2006-12-19 17:24:00,2.38706,2.38761,2.38706,2.38761,32300000.0
2006-12-19 17:25:00,2.38754,2.3878,2.38753,2.38755,32000000.0
2006-12-19 17:26:00,2.38743,2.38781,2.38739,2.38781,24600000.0
2006-12-19 17:27:00,2.38773,2.38775,2.38753,2.38759,54400000.0
2006-12-19 17:28:00,2.38755,2.38787,2.38745,2.38787,31900000.0
2006-12-19 17:29:00,2.38789,2.38789,2.38734,2.38747,42200000.0
2006-12-19 17:30:00,2.38738,2.38738,2.38702,2.38719,32000000.0
2006-12-19 17:31:00,2.38714,2.38714,2.38661,2.38661,22000000.0
2006-12-19 17:32:00,2.38662,2.38687,2.38645,2.38666,53500000.0
2006-12-19 17:33:00,2.38668,2.3868,2.38647,2.3867,31700000.0
2006-12-19 17:34:00,2.38668,2.38672,2.38641,2.38641,36600000.0
2006-12-19 17:35:00,2.38644,2.38674,2.38638,2.38658,56200000.0
2006-12-19 17:36:00,2.38644,2.38644,2.38606,2.38632,22300000.0
2006-12-19 17:37:00,2.38636,2.38651,2.38624,2.38639,38500000.0
2006-12-19 17:38:00,2.38633,2.38641,2.38616,2.38627,32200001.0
2006-12-19 17:39:00,2.38617,2.38637,2.38607,2.38611,32700000.0
2006-12-19 17:40:00,2.38603,2.38632,2.38603,2.38613,26400000.0
2006-12-19 17:41:00,2.38619,2.38641,2.3861,2.3861,35200000.0
2006-12-19 17:42:00,2.38597,2.38608,2.38595,2.38608,24400000.0
2006-12-19 17:43:00,2.38605,2.38631,2.38594,2.38631,26500000.0
2006-12-19 17:44:00,2.38642,2.38653,2.38613,2.38641,35100000.0
2006-12-19 17:45:00,2.38648,2.38666,2.38635,2.38635,61900000.0
2006-12-19 17:46:00,2.3864,2.38666,2.38639,2.38652,37800000.0
2006-12-19 17:47:00,2.38655,2.38676,2.38645,2.38674,41700000.0
2006-12-19 17:48:00,2.38647,2.38652,2.38631,2.38652,13300000.0
2006-12-19 17:49:00,2.38653,2.38664,2.3863,2.3863,14200000.0
2006-12-19 17:50:00,2.38615,2.38629,2.38598,2.38629,40600000.0
2006-12-19 17:51:00,2.38634,2.38634,2.38595,2.38615,24300000.0
2006-12-19 17:52:00,2.38634,2.38634,2.38622,2.38622,22600000.0
2006-12-19 17:53:00,2.38624,2.38645,2.38622,2.38645,19000000.0
2006-12-19 17:54:00,2.38641,2.38662,2.38632,2.38646,18500000.0
2006-12-19 17:55:00,2.38638,2.38651,2.38613,2.38625,32200000.0
2006-12-19 17:56:00,2.38609,2.38654,2.38609,2.3865,51000000.0
2006-12-19 17:57:00,2.38651,2.38651,2.38621,2.38621,28500000.0
2006-12-19 17:58:00,2.38657,2.3869,2.38646,2.3869,28900000.0
2006-12-19 17:59:00,2.38691,2.38819,2.38682,2.38819,25400000.0
2006-12-19 18:00:00,2.38837,2.38854,2.38821,2.38821,56100000.0
2006-12-19 18:01:00,2.38836,2.38865,2.38822,2.3884,375299999.0
2006-12-19 18:02:00,2.38836,2.38866,2.38831,2.38855,316600000.0
2006-12-19 18:03:00,2.38842,2.38854,2.38782,2.38804,417600000.0
2006-12-19 18:04:00,2.38804,2.38841,2.38802,2.38822,309900000.0
2006-12-19 18:05:00,2.38826,2.38846,2.3879,2.38807,223400000.0
2006-12-19 18:06:00,2.38801,2.38897,2.38801,2.38897,402200001.0
2006-12-19 18:07:00,2.38919,2.38951,2.38911,2.3894,419600000.0
2006-12-19 18:08:00,2.3892,2.38945,2.38899,2.38929,467299999.0
2006-12-19 18:09:00,2.38917,2.38934,2.38886,2.38897,260100000.0
2006-12-19 18:10:00,2.38885,2.3889,2.3885,2.38861,273400001.0
2006-12-19 18:11:00,2.38862,2.38885,2.38849,2.38878,254200000.0
2006-12-19 18:12:00,2.38864,2.38866,2.38839,2.38861,190200000.0
2006-12-19 18:13:00,2.38841,2.38858,2.38819,2.38831,148300000.0
2006-12-19 18:14:00,2.38825,2.38837,2.38806,2.38831,279400000.0
2006-12-19 18:15:00,2.38836,2.38859,2.38826,2.38828,319900000.0
2006-12-19 18:16:00,2.38834,2.38853,2.3881,2.3881,408800003.0
2006-12-19 18:17:00,2.38821,2.38841,2.38793,2.38797,210100000.0
2006-12-19 18:18:00,2.38805,2.38842,2.38799,2.38831,182700000.0
2006-12-19 18:19:00,2.3882,2.38845,2.38805,2.38823,231900000.0
2006-12-19 18:20:00,2.38832,2.38867,2.3883,2.38843,144900000.0
2006-12-19 18:21:00,2.38834,2.38846,2.38817,2.38833,203000001.0
2006-12-19 18:22:00,2.3883,2.38839,2.38805,2.38834,250900000.0
2006-12-19 18:23:00,2.38837,2.38854,2.38822,2.3884,358400000.0
2006-12-19 18:24:00,2.38836,2.38851,2.38807,2.38816,330499999.0
2006-12-19 18:25:00,2.38822,2.38824,2.38781,2.38785,267900000.0
2006-12-19 18:26:00,2.38788,2.38825,2.38788,2.38806,321400000.0
2006-12-19 18:27:00,2.38806,2.38829,2.38788,2.38812,291600000.0
2006-12-19 18:28:00,2.38806,2.38818,2.38795,2.38799,189000000.0
2006-12-19 18:29:00,2.3879,2.38808,2.38784,2.38794,179900000.0
2006-12-19 18:30:00,2.3879,2.38805,2.38767,2.38768,288500000.0
2006-12-19 18:31:00,2.38776,2.38802,2.38763,2.38769,204900002.0
2006-12-19 18:32:00,2.38773,2.38835,2.38773,2.38827,125100000.0
2006-12-19 18:33:00,2.38823,2.38827,2.38801,2.38802,330899999.0
2006-12-19 18:34:00,2.38808,2.38836,2.38789,2.38818,390100000.0
2006-12-19 18:35:00,2.38819,2.38831,2.38807,2.38815,186100000.0
2006-12-19 18:36:00,2.3881,2.38826,2.38796,2.38805,74200000.0
2006-12-19 18:37:00,2.38816,2.38817,2.38796,2.38805,81300001.0
2006-12-19 18:38:00,2.38806,2.38822,2.38783,2.38822,102100000.0
2006-12-19 18:39:00,2.38825,2.38854,2.38816,2.38816,225600000.0
2006-12-19 18:40:00,2.38809,2.38834,2.38782,2.38782,204500000.0
2006-12-19 18:41:00,2.38767,2.38806,2.38766,2.38775,154400000.0
2006-12-19 18:42:00,2.38764,2.38792,2.38743,2.38792,104600000.0
2006-12-19 18:43:00,2.38793,2.38793,2.38775,2.38793,55800000.0
2006-12-19 18:44:00,2.38795,2.38808,2.38775,2.38775,135600000.0
2006-12-19 18:45:00,2.38787,2.38833,2.38779,2.38819,87800001.0
2006-12-19 18:46:00,2.3882,2.38856,2.38811,2.38856,33300000.0
2006-12-19 18:47:00,2.38845,2.38868,2.38842,2.38868,31600000.0
2006-12-19 18:48:00,2.3885,2.38863,2.38824,2.38834,103300000.0
2006-12-19 18:49:00,2.38836,2.38836,2.38795,2.38816,22000000.0
2006-12-19 18:50:00,2.38803,2.38803,2.38776,2.38797,40600000.0
2006-12-19 18:51:00,2.38754,2.38772,2.3871,2.38725,173800000.0
2006-12-19 18:52:00,2.3871,2.38748,2.38687,2.38703,188800000.0
2006-12-19 18:53:00,2.38704,2.38748,2.38704,2.38722,135100000.0
2006-12-19 18:54:00,2.3872,2.38736,2.38709,2.38736,118200000.0
2006-12-19 18:55:00,2.38736,2.38748,2.38711,2.38712,171900000.0
2006-12-19 18:56:00,2.38692,2.38713,2.38667,2.38667,43900000.0
2006-12-19 18:57:00,2.3867,2.38708,2.38668,2.38688,86300000.0
2006-12-19 18:58:00,2.38688,2.38729,2.3868,2.38728,242699998.0
2006-12-19 18:59:00,2.38736,2.3875,2.38699,2.38727,191100000.0
2006-12-19 19:00:00,2.38737,2.38769,2.38723,2.38727,81800000.0
2006-12-19 19:01:00,2.3871,2.38721,2.38701,2.38712,64000000.0
2006-12-19 19:02:00,2.38717,2.38726,2.38694,2.38721,145100000.0
2006-12-19 19:03:00,2.38732,2.38764,2.38719,2.38719,59900000.0
2006-12-19 19:04:00,2.38719,2.38726,2.38713,2.38726,40600000.0
2006-12-19 19:05:00,2.38719,2.38731,2.38712,2.38723,68599999.0
2006-12-19 19:06:00,2.38718,2.38756,2.38716,2.38723,212000000.0
2006-12-19 19:07:00,2.38731,2.3877,2.38731,2.3877,134100001.0
2006-12-19 19:08:00,2.38768,2.38768,2.38716,2.38728,255700000.0
2006-12-19 19:09:00,2.3872,2.3872,2.38696,2.38698,108800000.0
2006-12-19 19:10:00,2.38698,2.38719,2.38687,2.38705,85400000.0
2006-12-19 19:11:00,2.38697,2.38699,2.38667,2.38672,55500000.0
2006-12-19 19:12:00,2.38671,2.38715,2.38671,2.38715,36200000.0
2006-12-19 19:13:00,2.38718,2.38732,2.38707,2.38707,140300000.0
2006-12-19 19:14:00,2.387,2.387,2.38678,2.38679,91900000.0
2006-12-19 19:15:00,2.38674,2.38705,2.38671,2.38689,90800000.0
2006-12-19 19:16:00,2.38694,2.38694,2.38669,2.38688,47600000.0
2006-12-19 19:17:00,2.38685,2.38705,2.38669,2.38682,108299998.0
2006-12-19 19:18:00,2.38683,2.38693,2.38647,2.38647,84700000.0
2006-12-19 19:19:00,2.38639,2.38659,2.38615,2.38615,99300000.0
2006-12-19 19:20:00,2.38621,2.38629,2.38595,2.38629,109500000.0
2006-12-19 19:21:00,2.38615,2.38632,2.38591,2.38605,139200000.0
2006-12-19 19:22:00,2.38599,2.38603,2.38574,2.38579,80500000.0
2006-12-19 19:23:00,2.38576,2.38576,2.38532,2.38532,158200000.0
2006-12-19 19:24:00,2.38545,2.38575,2.38545,2.38557,102700000.0
2006-12-19 19:25:00,2.38545,2.38558,2.38523,2.38531,48300000.0
2006-12-19 19:26:00,2.38546,2.38562,2.38546,2.38554,186800000.0
2006-12-19 19:27:00,2.3856,2.38594,2.38559,2.38559,140600000.0
2006-12-19 19:28:00,2.3856,2.38585,2.38558,2.38558,63900000.0
2006-12-19 19:29:00,2.38563,2.38631,2.38563,2.386,138700000.0
2006-12-19 19:30:00,2.3861,2.38635,2.38607,2.38635,208500000.0
2006-12-19 19:31:00,2.38622,2.38622,2.3861,2.38616,58100000.0
2006-12-19 19:32:00,2.38612,2.38612,2.38563,2.38563,125300000.0
2006-12-19 19:33:00,2.38562,2.38589,2.38562,2.38587,71200000.0
2006-12-19 19:34:00,2.3861,2.38624,2.38604,2.38604,117900000.0
2006-12-19 19:35:00,2.386,2.38625,2.38598,2.38607,141300000.0
2006-12-19 19:36:00,2.38608,2.3863,2.38598,2.38609,134500000.0
2006-12-19 19:37:00,2.38631,2.38663,2.38625,2.38629,53800000.0
2006-12-19 19:38:00,2.38611,2.38658,2.38611,2.38658,28400000.0
2006-12-19 19:39:00,2.38661,2.3867,2.38637,2.3867,48600000.0
2006-12-19 19:40:00,2.38667,2.38678,2.38664,2.38666,105200000.0
2006-12-19 19:41:00,2.38654,2.3866,2.38628,2.38628,92100000.0
2006-12-19 19:42:00,2.38627,2.38636,2.38615,2.38622,75600000.0
2006-12-19 19:43:00,2.38635,2.38652,2.38635,2.38651,34300000.0
2006-12-19 19:44:00,2.38645,2.38662,2.38644,2.38657,73200000.0
2006-12-19 19:45:00,2.38664,2.38672,2.38662,2.38672,51500000.0
2006-12-19 19:46:00,2.38681,2.38681,2.38636,2.38643,100400000.0
2006-12-19 19:47:00,2.38635,2.3867,2.38635,2.3867,20400000.0
2006-12-19 19:48:00,2.38658,2.38668,2.38633,2.38633,64300000.0
2006-12-19 19:49:00,2.38648,2.38668,2.38648,2.38658,91400000.0
2006-12-19 19:50:00,2.38659,2.38669,2.38646,2.38662,44900000.0
2006-12-19 19:51:00,2.38662,2.38667,2.38644,2.3865,120300000.0
2006-12-19 19:52:00,2.3865,2.38688,2.38647,2.3868,88400000.0
2006-12-19 19:53:00,2.38678,2.38688,2.38674,2.38676,32400000.0
2006-12-19 19:54:00,2.3869,2.3869,2.38661,2.38663,74100000.0
2006-12-19 19:55:00,2.38659,2.38678,2.38656,2.38656,41100000.0
2006-12-19 19:56:00,2.38669,2.3869,2.38645,2.38658,98400000.0
2006-12-19 19:57:00,2.38658,2.38686,2.38653,2.38666,125900000.0
2006-12-19 19:58:00,2.38665,2.38687,2.38663,2.38672,108000000.0
2006-12-19 19:59:00,2.38671,2.38671,2.3864,2.38646,109900000.0
2006-12-19 20:00:00,2.38652,2.38671,2.38646,2.38667,61700000.0
2006-12-19 20:01:00,2.3867,2.38687,2.38659,2.38672,74800000.0
2006-12-19 20:02:00,2.38647,2.38665,2.38644,2.38654,63800000.0
2006-12-19 20:03:00,2.38675,2.38733,2.38675,2.38733,24800000.0
2006-12-19 20:04:00,2.38743,2.38747,2.38733,2.38746,16100000.0
2006-12-19 20:05:00,2.38752,2.3876,2.38737,2.38745,34800000.0
2006-12-19 20:06:00,2.38738,2.38763,2.38727,2.38734,37400000.0
2006-12-19 20:07:00,2.38745,2.38745,2.3873,2.38731,38300000.0
2006-12-19 20:08:00,2.38728,2.38771,2.38728,2.38733,110800000.0
2006-12-19 20:09:00,2.38741,2.38755,2.38735,2.38755,28700000.0
2006-12-19 20:10:00,2.3877,2.3877,2.38753,2.38756,31100000.0
2006-12-19 20:11:00,2.38752,2.38782,2.38752,2.38752,61600000.0
2006-12-19 20:12:00,2.38742,2.3877,2.38734,2.38754,150000000.0
2006-12-19 20:13:00,2.38746,2.38753,2.38738,2.38741,180000000.0
2006-12-19 20:14:00,2.38746,2.38767,2.38738,2.3874,79900000.0
2006-12-19 20:15:00,2.38737,2.38764,2.38732,2.38738,217900000.0
2006-12-19 20:16:00,2.38736,2.38756,2.38726,2.3873,143200000.0
2006-12-19 20:17:00,2.38729,2.38741,2.38727,2.38738,32300000.0
2006-12-19 20:18:00,2.38748,2.38755,2.38737,2.38737,73400000.0
2006-12-19 20:19:00,2.3874,2.38775,2.3874,2.38761,171300000.0
2006-12-19 20:20:00,2.38766,2.38786,2.38751,2.38751,194200000.0
2006-12-19 20:21:00,2.38743,2.38753,2.3874,2.38744,104600000.0
2006-12-19 20:22:00,2.38743,2.38749,2.38731,2.38743,71700000.0
2006-12-19 20:23:00,2.38743,2.38762,2.38734,2.38743,151200000.0
2006-12-19 20:24:00,2.38724,2.38745,2.38721,2.38733,36500000.0
2006-12-19 20:25:00,2.38732,2.38757,2.38732,2.38739,177600000.0
2006-12-19 20:26:00,2.38745,2.38797,2.38739,2.3876,149100000.0
2006-12-19 20:27:00,2.38752,2.38767,2.38742,2.38767,89100000.0
2006-12-19 20:28:00,2.38763,2.38768,2.38743,2.38743,259900001.0
2006-12-19 20:29:00,2.38755,2.38766,2.38729,2.38737,139700000.0
2006-12-19 20:30:00,2.38738,2.38769,2.3873,2.38749,366200000.0
2006-12-19 20:31:00,2.38734,2.3879,2.38706,2.38713,222900000.0
2006-12-19 20:32:00,2.38722,2.38748,2.38698,2.38727,336200000.0
2006-12-19 20:33:00,2.3872,2.38752,2.38716,2.38752,92700000.0
2006-12-19 20:34:00,2.38764,2.38806,2.38757,2.38777,100100000.0
2006-12-19 20:35:00,2.3878,2.3878,2.38735,2.38741,75800001.0
2006-12-19 20:36:00,2.38739,2.3876,2.38736,2.38742,48500000.0
2006-12-19 20:37:00,2.38723,2.38748,2.38709,2.38709,102100000.0
2006-12-19 20:38:00,2.38724,2.38754,2.38724,2.38748,178699999.0
2006-12-19 20:39:00,2.38752,2.38763,2.38722,2.38758,153800001.0
2006-12-19 20:40:00,2.38772,2.38778,2.38751,2.38762,142700000.0
2006-12-19 20:41:00,2.38775,2.38775,2.38731,2.38735,100600000.0
2006-12-19 20:42:00,2.38725,2.38747,2.3871,2.3871,93600000.0
2006-12-19 20:43:00,2.38709,2.38732,2.38682,2.38717,113900000.0
2006-12-19 20:44:00,2.38727,2.38739,2.38706,2.38726,163500000.0
2006-12-19 20:45:00,2.38729,2.38752,2.38729,2.38742,48000000.0
2006-12-19 20:46:00,2.38733,2.38753,2.38728,2.38743,23600000.0
2006-12-19 20:47:00,2.38739,2.38751,2.3872,2.38739,142900000.0
2006-12-19 20:48:00,2.38734,2.38754,2.387,2.38731,202999998.0
2006-12-19 20:49:00,2.38727,2.38734,2.38698,2.38721,127800000.0
2006-12-19 20:50:00,2.38727,2.38755,2.38727,2.38735,167800001.0
2006-12-19 20:51:00,2.38729,2.38738,2.38715,2.38715,79200000.0
2006-12-19 20:52:00,2.38712,2.38719,2.38678,2.38692,175100000.0
2006-12-19 20:53:00,2.38687,2.38694,2.38654,2.38678,199500000.0
2006-12-19 20:54:00,2.38688,2.38692,2.38666,2.3867,149700000.0
2006-12-19 20:55:00,2.3868,2.38696,2.38663,2.38686,34100000.0
2006-12-19 20:56:00,2.38696,2.387,2.3867,2.38671,228200000.0
2006-12-19 20:57:00,2.38675,2.3874,2.38675,2.38724,307700000.0
2006-12-19 20:58:00,2.38729,2.38755,2.38701,2.38721,182100000.0
2006-12-19 20:59:00,2.38713,2.38749,2.38704,2.38734,277500000.0
2006-12-19 21:00:00,2.3871,2.38738,2.38703,2.38703,198900000.0
2006-12-19 21:01:00,2.38709,2.38742,2.38684,2.38736,265100000.0
2006-12-19 21:02:00,2.38741,2.3876,2.38734,2.38743,87300000.0
2006-12-19 21:03:00,2.38739,2.38761,2.38739,2.3876,80400000.0
2006-12-19 21:04:00,2.38738,2.38787,2.38738,2.38787,50200000.0
2006-12-19 21:05:00,2.38794,2.38803,2.38781,2.38785,66200000.0
2006-12-19 21:06:00,2.38783,2.38783,2.38756,2.38773,70500000.0
2006-12-19 21:07:00,2.38769,2.38789,2.38769,2.38772,37400000.0
2006-12-19 21:08:00,2.3876,2.38777,2.38754,2.38776,54000000.0
2006-12-19 21:09:00,2.38784,2.38784,2.38747,2.38767,42300000.0
2006-12-19 21:10:00,2.38776,2.38781,2.3877,2.3877,82600000.0
2006-12-19 21:11:00,2.38765,2.38779,2.38765,2.38766,105900000.0
2006-12-19 21:12:00,2.38763,2.38769,2.38756,2.38765,38800001.0
2006-12-19 21:13:00,2.38767,2.38797,2.38767,2.38782,102700000.0
2006-12-19 21:14:00,2.38819,2.38845,2.388,2.38845,147200000.0
2006-12-19 21:15:00,2.38824,2.38855,2.38816,2.38816,184300000.0
2006-12-19 21:16:00,2.38825,2.38857,2.38825,2.3885,95100000.0
2006-12-19 21:17:00,2.38867,2.38896,2.38854,2.38868,137800000.0
2006-12-19 21:18:00,2.38849,2.3888,2.38832,2.38862,156500000.0
2006-12-19 21:19:00,2.3887,2.38901,2.3887,2.38901,99600000.0
2006-12-19 21:20:00,2.3891,2.38916,2.38889,2.38889,229800000.0
2006-12-19 21:21:00,2.38888,2.38909,2.38878,2.38882,211000000.0
2006-12-19 21:22:00,2.38898,2.3891,2.38867,2.38867,169500000.0
2006-12-19 21:23:00,2.38888,2.38888,2.38832,2.38845,101700000.0
2006-12-19 21:24:00,2.38842,2.38861,2.38833,2.38853,71200000.0
2006-12-19 21:25:00,2.38836,2.38836,2.38806,2.38822,56500000.0
2006-12-19 21:26:00,2.38831,2.38843,2.38818,2.38843,37300000.0
2006-12-19 21:27:00,2.38846,2.38854,2.38819,2.38836,62300000.0
2006-12-19 21:28:00,2.3884,2.38855,2.38836,2.38845,116300000.0
2006-12-19 21:29:00,2.38839,2.38846,2.3883,2.38833,46700000.0
2006-12-19 21:30:00,2.3884,2.3884,2.38804,2.38815,19100000.0
2006-12-19 21:31:00,2.38798,2.38853,2.38798,2.38853,18300000.0
2006-12-19 21:32:00,2.38874,2.38874,2.38843,2.38848,149500000.0
2006-12-19 21:33:00,2.38831,2.38844,2.38796,2.38844,71700000.0
2006-12-19 21:34:00,2.3886,2.38867,2.38843,2.38851,128900000.0
2006-12-19 21:35:00,2.38862,2.38864,2.38846,2.38851,41100000.0
2006-12-19 21:36:00,2.38853,2.38853,2.3885,2.3885,9400000.0
2006-12-19 21:37:00,2.38846,2.38864,2.38842,2.38862,77000000.0
2006-12-19 21:38:00,2.38865,2.38877,2.38865,2.38868,61800000.0
2006-12-19 21:39:00,2.38846,2.38853,2.38841,2.38853,24800000.0
2006-12-19 21:40:00,2.38852,2.38893,2.38841,2.38893,23500000.0
2006-12-19 21:41:00,2.38887,2.38891,2.3887,2.38883,68899999.0
2006-12-19 21:42:00,2.3888,2.38925,2.3888,2.38918,85500000.0
2006-12-19 21:43:00,2.38904,2.38916,2.38885,2.38916,135700001.0
2006-12-19 21:44:00,2.38922,2.38925,2.38881,2.38887,112500000.0
2006-12-19 21:45:00,2.38893,2.3891,2.38893,2.38901,89600000.0
2006-12-19 21:46:00,2.38906,2.38916,2.38892,2.38908,82700000.0
2006-12-19 21:47:00,2.38911,2.38943,2.38902,2.3891,120300000.0
2006-12-19 21:48:00,2.3891,2.38928,2.3891,2.38919,55800000.0
2006-12-19 21:49:00,2.38925,2.38928,2.38911,2.38912,78400000.0
2006-12-19 21:50:00,2.38921,2.38951,2.38916,2.38945,34200000.0
2006-12-19 21:51:00,2.38953,2.3899,2.38953,2.38968,49700000.0
2006-12-19 21:52:00,2.38959,2.38966,2.38933,2.38957,152199999.0
2006-12-19 21:53:00,2.38968,2.38974,2.38956,2.38969,50200000.0
2006-12-19 21:54:00,2.38974,2.38984,2.38963,2.38975,25800000.0
2006-12-19 21:55:00,2.3899,2.38996,2.3897,2.3898,58100000.0
2006-12-19 21:56:00,2.38976,2.3899,2.38971,2.38971,54400000.0
2006-12-19 21:57:00,2.3896,2.38975,2.3896,2.3897,16200000.0
2006-12-19 21:58:00,2.38986,2.39002,2.38974,2.39002,41300000.0
2006-12-19 21:59:00,2.39013,2.39013,2.38972,2.39002,150700000.0
2006-12-19 22:00:00,2.39018,2.39027,2.38992,2.39001,66300000.0
2006-12-19 22:01:00,2.38975,2.39,2.38975,2.39,22800000.0
2006-12-19 22:02:00,2.38997,2.39009,2.38978,2.38978,104700000.0
2006-12-19 22:03:00,2.38974,2.3899,2.38956,2.3899,35200000.0
2006-12-19 22:04:00,2.38986,2.39013,2.38978,2.39001,108500000.0
2006-12-19 22:05:00,2.39001,2.39022,2.38985,2.38994,62200000.0
2006-12-19 22:06:00,2.39,2.39015,2.38985,2.38985,17400000.0
2006-12-19 22:07:00,2.38971,2.3898,2.38971,2.38972,35200000.0
2006-12-19 22:08:00,2.38953,2.38953,2.38934,2.38945,28000000.0
2006-12-19 22:09:00,2.38936,2.38942,2.38922,2.38938,45600000.0
2006-12-19 22:10:00,2.38956,2.38969,2.38953,2.38969,26400000.0
2006-12-19 22:11:00,2.38982,2.38996,2.38971,2.38987,50100000.0
2006-12-19 22:12:00,2.3899,2.3899,2.38964,2.38967,87600000.0
2006-12-19 22:13:00,2.3897,2.38978,2.38965,2.38975,40300000.0
2006-12-19 22:14:00,2.39,2.39002,2.38975,2.38975,32300000.0
2006-12-19 22:15:00,2.3895,2.38969,2.38948,2.38967,120300000.0
2006-12-19 22:16:00,2.38965,2.38965,2.38941,2.38949,116400000.0
2006-12-19 22:17:00,2.3895,2.38961,2.38937,2.38943,29300000.0
2006-12-19 22:18:00,2.38956,2.38971,2.38956,2.38971,16500000.0
2006-12-19 22:19:00,2.38968,2.38968,2.38944,2.38955,46900000.0
2006-12-19 22:20:00,2.38961,2.38974,2.38957,2.38957,27100000.0
2006-12-19 22:21:00,2.3896,2.38969,2.38955,2.38959,34300000.0
2006-12-19 22:22:00,2.38951,2.38959,2.38936,2.38959,68800000.0
2006-12-19 22:23:00,2.38957,2.38978,2.38947,2.38971,55200000.0
2006-12-19 22:24:00,2.38988,2.39008,2.3898,2.39008,42600000.0
2006-12-19 22:25:00,2.38996,2.38996,2.38976,2.38987,46800000.0
2006-12-19 22:26:00,2.38992,2.39004,2.38988,2.38995,39400000.0
2006-12-19 22:27:00,2.38998,2.39003,2.38992,2.39,25200000.0
2006-12-19 22:28:00,2.39013,2.39013,2.38997,2.39011,35500000.0
2006-12-19 22:29:00,2.38998,2.38998,2.38977,2.38977,114700000.0
2006-12-19 22:30:00,2.38992,2.39022,2.38991,2.3901,105900000.0
2006-12-19 22:31:00,2.39009,2.39017,2.38995,2.39005,30800000.0
2006-12-19 22:32:00,2.38991,2.38992,2.38983,2.38989,45300000.0
2006-12-19 22:33:00,2.39008,2.39008,2.38982,2.38998,66600000.0
2006-12-19 22:34:00,2.38995,2.39004,2.38974,2.38974,78000000.0
2006-12-19 22:35:00,2.38952,2.38984,2.38952,2.38966,41800000.0
2006-12-19 22:36:00,2.38974,2.38974,2.38961,2.38966,26400000.0
2006-12-19 22:37:00,2.3897,2.38978,2.3897,2.38973,35800000.0
2006-12-19 22:38:00,2.38974,2.38995,2.38974,2.38984,48300000.0
2006-12-19 22:39:00,2.3899,2.3899,2.38961,2.38974,19400000.0
2006-12-19 22:40:00,2.38977,2.39011,2.38974,2.38993,27700000.0
2006-12-19 22:41:00,2.38982,2.38991,2.38978,2.38982,42500000.0
2006-12-19 22:42:00,2.38994,2.39003,2.38976,2.38996,115900000.0
2006-12-19 22:43:00,2.38998,2.39019,2.3899,2.39004,117100000.0
2006-12-19 22:44:00,2.3898,2.39014,2.3898,2.39014,65700000.0
2006-12-19 22:45:00,2.39023,2.3903,2.39,2.39,48000000.0
2006-12-19 22:46:00,2.39002,2.39008,2.38995,2.39003,69100000.0
2006-12-19 22:47:00,2.39022,2.39027,2.38989,2.39013,33400000.0
2006-12-19 22:48:00,2.3901,2.3901,2.38973,2.38999,59400000.0
2006-12-19 22:49:00,2.39001,2.39016,2.38953,2.39008,87700000.0
2006-12-19 22:50:00,2.39013,2.39022,2.39008,2.39008,15400000.0
2006-12-19 22:51:00,2.39006,2.3903,2.39006,2.39015,81200000.0
2006-12-19 22:52:00,2.39015,2.39035,2.39012,2.39014,43600000.0
2006-12-19 22:53:00,2.39017,2.39032,2.39005,2.39016,48100000.0
2006-12-19 22:54:00,2.39002,2.39007,2.38999,2.39003,37400000.0
2006-12-19 22:55:00,2.39014,2.39022,2.3899,2.3901,34400000.0
2006-12-19 22:56:00,2.39014,2.39022,2.39003,2.39022,10200000.0
2006-12-19 22:57:00,2.39044,2.39057,2.39035,2.39053,17900000.0
2006-12-19 22:58:00,2.39026,2.3904,2.39025,2.39029,22500000.0
2006-12-19 22:59:00,2.39013,2.39017,2.38997,2.39003,24000000.0
2006-12-19 23:00:00,2.39023,2.39077,2.39023,2.39077,41100001.0
2006-12-19 23:01:00,2.39043,2.39043,2.39012,2.3902,25600000.0
2006-12-19 23:02:00,2.39009,2.39015,2.38994,2.39015,37500000.0
2006-12-19 23:03:00,2.39001,2.3904,2.39001,2.39012,43700000.0
2006-12-19 23:04:00,2.38978,2.39021,2.3897,2.39021,39000000.0
2006-12-19 23:05:00,2.39025,2.39056,2.39008,2.3904,26500000.0
2006-12-19 23:06:00,2.3906,2.3906,2.39045,2.39058,26900000.0
2006-12-19 23:07:00,2.39062,2.39062,2.3904,2.3904,35200000.0
2006-12-19 23:08:00,2.39036,2.39036,2.39027,2.39032,32700000.0
2006-12-19 23:09:00,2.39044,2.39061,2.39044,2.39061,30100000.0
2006-12-19 23:10:00,2.39071,2.39089,2.39071,2.39072,49500000.0
2006-12-19 23:11:00,2.39064,2.39073,2.39043,2.39063,31400000.0
2006-12-19 23:12:00,2.39069,2.3909,2.39067,2.39068,30900000.0
2006-12-19 23:13:00,2.39065,2.39065,2.39017,2.39017,34600000.0
2006-12-19 23:14:00,2.39004,2.3904,2.39,2.39029,29600000.0
2006-12-19 23:15:00,2.3904,2.39047,2.39035,2.39035,19900000.0
2006-12-19 23:16:00,2.39033,2.39043,2.3902,2.39037,38900000.0
2006-12-19 23:17:00,2.39057,2.39063,2.39053,2.39053,17000000.0
2006-12-19 23:18:00,2.39058,2.39058,2.39025,2.39025,9800000.0
2006-12-19 23:19:00,2.39034,2.39052,2.39028,2.39028,55800000.0
2006-12-19 23:20:00,2.39021,2.39021,2.38986,2.38997,40700000.0
2006-12-19 23:21:00,2.39002,2.39024,2.38965,2.38982,34400000.0
2006-12-19 23:22:00,2.39019,2.39043,2.38992,2.39043,36100000.0
2006-12-19 23:23:00,2.39056,2.39056,2.39037,2.39048,29600000.0
2006-12-19 23:24:00,2.39041,2.39043,2.39031,2.39043,32800000.0
2006-12-19 23:25:00,2.39057,2.39064,2.39047,2.39056,32700000.0
2006-12-19 23:26:00,2.39052,2.39052,2.39028,2.3904,44100000.0
2006-12-19 23:27:00,2.39032,2.39048,2.39032,2.39035,28400000.0
2006-12-19 23:28:00,2.39042,2.39045,2.39026,2.39027,33400000.0
2006-12-19 23:29:00,2.39025,2.39038,2.39025,2.39034,17600000.0
2006-12-19 23:30:00,2.39028,2.39028,2.3901,2.39018,15000000.0
2006-12-19 23:31:00,2.39005,2.39024,2.39005,2.39017,19800000.0
2006-12-19 23:32:00,2.39026,2.39049,2.39019,2.39045,46300000.0
2006-12-19 23:33:00,2.39044,2.39046,2.39012,2.39021,54200000.0
2006-12-19 23:34:00,2.3903,2.3905,2.39021,2.39037,50600000.0
2006-12-19 23:35:00,2.39029,2.39046,2.39022,2.39028,46200000.0
2006-12-19 23:36:00,2.39034,2.39046,2.39013,2.39013,32200000.0
2006-12-19 23:37:00,2.39002,2.39026,2.39002,2.39005,52700000.0
2006-12-19 23:38:00,2.3901,2.39032,2.39001,2.39005,14800000.0
2006-12-19 23:39:00,2.38995,2.39018,2.38995,2.39003,38300000.0
2006-12-19 23:40:00,2.3902,2.39058,2.3902,2.39047,28700000.0
2006-12-19 23:41:00,2.39046,2.39065,2.39042,2.39055,35600000.0
2006-12-19 23:42:00,2.39066,2.39069,2.39054,2.39055,36700000.0
2006-12-19 23:43:00,2.39056,2.39061,2.39056,2.3906,16800000.0
2006-12-19 23:44:00,2.39074,2.3909,2.39058,2.39058,34400000.0
2006-12-19 23:45:00,2.39052,2.3906,2.39052,2.3906,7200000.0
2006-12-19 23:46:00,2.39072,2.3908,2.39065,2.3908,36100000.0
2006-12-19 23:47:00,2.39068,2.3908,2.39058,2.3908,15100000.0
2006-12-19 23:48:00,2.39065,2.39065,2.39049,2.39061,19500000.0
2006-12-19 23:49:00,2.39053,2.3907,2.39047,2.3906,16600000.0
2006-12-19 23:50:00,2.39071,2.3908,2.39051,2.39068,35300000.0
2006-12-19 23:51:00,2.39079,2.39079,2.39059,2.39066,33400000.0
2006-12-19 23:52:00,2.39073,2.3909,2.39065,2.39065,22000000.0
2006-12-19 23:53:00,2.39053,2.39068,2.39048,2.39066,25700000.0
2006-12-19 23:54:00,2.39089,2.39093,2.39062,2.3908,44600000.0
2006-12-19 23:55:00,2.39086,2.39092,2.39065,2.39065,40100000.0
2006-12-19 23:56:00,2.39078,2.39085,2.39066,2.39066,27200000.0
2006-12-19 23:57:00,2.39061,2.39061,2.39021,2.39045,40000000.0
2006-12-19 23:58:00,2.39046,2.3907,2.39036,2.39065,24000000.0
2006-12-19 23:59:00,2.39078,2.39092,2.39077,2.39077,31200000.0
2006-12-20 00:00:00,2.39039,2.39082,2.39039,2.39072,35800000.0
2006-12-20 00:01:00,2.39045,2.39057,2.38997,2.3902,48600000.0
2006-12-20 00:02:00,2.39037,2.39058,2.39016,2.39038,45900000.0
2006-12-20 00:03:00,2.39065,2.3908,2.39047,2.3905,44700000.0
2006-12-20 00:04:00,2.39041,2.39071,2.39041,2.39062,25600000.0
2006-12-20 00:05:00,2.39072,2.39079,2.39051,2.39065,18700000.0
2006-12-20 00:06:00,2.39056,2.39085,2.39034,2.39055,46400000.0
2006-12-20 00:07:00,2.39026,2.39052,2.39026,2.39044,25200000.0
2006-12-20 00:08:00,2.39051,2.39053,2.39016,2.39016,29000000.0
2006-12-20 00:09:00,2.39054,2.39057,2.39019,2.39032,32400000.0
2006-12-20 00:10:00,2.39041,2.39048,2.39019,2.39048,33600000.0
2006-12-20 00:11:00,2.39068,2.39068,2.39025,2.39025,14400000.0
2006-12-20 00:12:00,2.39022,2.39061,2.3902,2.39045,37000000.0
2006-12-20 00:13:00,2.39038,2.39045,2.39036,2.39044,26400000.0
2006-12-20 00:14:00,2.3905,2.39055,2.39046,2.3905,8700000.0
2006-12-20 00:15:00,2.39047,2.39047,2.39024,2.39037,31900000.0
2006-12-20 00:16:00,2.39041,2.39047,2.39023,2.39023,34200000.0
2006-12-20 00:17:00,2.39021,2.39047,2.39015,2.3902,25000000.0
2006-12-20 00:18:00,2.39027,2.39033,2.39025,2.39029,26200000.0
2006-12-20 00:19:00,2.39059,2.39059,2.39037,2.39049,44599999.0
2006-12-20 00:20:00,2.39064,2.39065,2.39042,2.39057,20700000.0
2006-12-20 00:21:00,2.39066,2.39071,2.39037,2.39049,35500000.0
2006-12-20 00:22:00,2.3904,2.39055,2.3903,2.39033,61900000.0
2006-12-20 00:23:00,2.39023,2.39023,2.39001,2.39009,54200000.0
2006-12-20 00:24:00,2.39012,2.39022,2.38976,2.38998,40000000.0
2006-12-20 00:25:00,2.39003,2.39003,2.38978,2.3898,12400000.0
2006-12-20 00:26:00,2.38979,2.3899,2.3897,2.3898,47000000.0
2006-12-20 00:27:00,2.38971,2.38991,2.38969,2.38987,54000000.0
2006-12-20 00:28:00,2.38978,2.38987,2.38965,2.38987,32800000.0
2006-12-20 00:29:00,2.38976,2.39038,2.38976,2.39038,27900000.0
2006-12-20 00:30:00,2.39038,2.39057,2.39014,2.39015,30800000.0
2006-12-20 00:31:00,2.39002,2.39009,2.38989,2.39,35400000.0
2006-12-20 00:32:00,2.39005,2.39023,2.38997,2.39023,55800000.0
2006-12-20 00:33:00,2.3901,2.3901,2.38988,2.38992,22300000.0
2006-12-20 00:34:00,2.38984,2.39005,2.38954,2.38954,34500000.0
2006-12-20 00:35:00,2.38948,2.38968,2.38942,2.38962,40000000.0
2006-12-20 00:36:00,2.38948,2.38948,2.38934,2.38948,62500000.0
2006-12-20 00:37:00,2.3895,2.38958,2.38912,2.38935,28400000.0
2006-12-20 00:38:00,2.3895,2.38954,2.38944,2.38953,30500000.0
2006-12-20 00:39:00,2.38953,2.38963,2.38942,2.3895,21000000.0
2006-12-20 00:40:00,2.38951,2.38951,2.38932,2.38932,16800000.0
2006-12-20 00:41:00,2.3896,2.38965,2.38939,2.38947,44500000.0
2006-12-20 00:42:00,2.38949,2.3897,2.38932,2.38952,33000000.0
2006-12-20 00:43:00,2.38971,2.38971,2.38938,2.3895,22900000.0
2006-12-20 00:44:00,2.38931,2.38995,2.38931,2.38995,38600000.0
2006-12-20 00:45:00,2.38983,2.38996,2.38955,2.38973,33600000.0
2006-12-20 00:46:00,2.38963,2.39001,2.38962,2.38973,28700000.0
2006-12-20 00:47:00,2.38964,2.38975,2.38953,2.38972,36300000.0
2006-12-20 00:48:00,2.38987,2.38999,2.38971,2.38987,72599998.0
2006-12-20 00:49:00,2.39009,2.39009,2.3897,2.3897,34100000.0
2006-12-20 00:50:00,2.38968,2.39022,2.38965,2.39007,42400000.0
2006-12-20 00:51:00,2.39008,2.39015,2.38995,2.3901,28200000.0
2006-12-20 00:52:00,2.38997,2.38999,2.38964,2.38973,51900000.0
2006-12-20 00:53:00,2.3897,2.38996,2.3897,2.38984,50900000.0
2006-12-20 00:54:00,2.39004,2.39004,2.38995,2.38998,6100000.0
2006-12-20 00:55:00,2.38979,2.38998,2.38969,2.38971,25100000.0
2006-12-20 00:56:00,2.38978,2.39004,2.38973,2.38982,32800000.0
2006-12-20 00:57:00,2.3899,2.39011,2.3899,2.39002,26000000.0
2006-12-20 00:58:00,2.39006,2.39021,2.38971,2.39008,36300000.0
2006-12-20 00:59:00,2.38999,2.39024,2.38992,2.39024,21300000.0
2006-12-20 01:00:00,2.39022,2.39023,2.39005,2.39023,40500000.0
2006-12-20 01:01:00,2.3901,2.3901,2.38979,2.3899,39600000.0
2006-12-20 01:02:00,2.38976,2.38985,2.38949,2.38949,16000000.0
2006-12-20 01:03:00,2.38965,2.38989,2.38958,2.38971,26700000.0
2006-12-20 01:04:00,2.38971,2.38971,2.38951,2.38951,41199999.0
2006-12-20 01:05:00,2.38969,2.38969,2.38942,2.38945,23200000.0
2006-12-20 01:06:00,2.38935,2.38936,2.38903,2.38914,27500000.0
2006-12-20 01:07:00,2.38886,2.38886,2.38855,2.38875,38300000.0
2006-12-20 01:08:00,2.38886,2.38895,2.38883,2.38895,41100000.0
2006-12-20 01:09:00,2.38908,2.38918,2.38874,2.38874,21800000.0
2006-12-20 01:10:00,2.38923,2.3893,2.38904,2.3893,40700000.0
2006-12-20 01:11:00,2.38925,2.38934,2.3891,2.38922,54700000.0
2006-12-20 01:12:00,2.38921,2.38947,2.38905,2.38947,52500000.0
2006-12-20 01:13:00,2.38945,2.38945,2.38936,2.38936,33000000.0
2006-12-20 01:14:00,2.3894,2.38954,2.3894,2.38951,29200000.0
2006-12-20 01:15:00,2.38955,2.3896,2.3894,2.3895,12200000.0
2006-12-20 01:16:00,2.38956,2.38956,2.38933,2.38933,28000000.0
2006-12-20 01:17:00,2.38934,2.38978,2.38929,2.38961,28600000.0
2006-12-20 01:18:00,2.3895,2.3895,2.38926,2.38937,14600000.0
2006-12-20 01:19:00,2.38949,2.38949,2.38929,2.38935,39300000.0
2006-12-20 01:20:00,2.38937,2.38973,2.38937,2.38956,42000000.0
2006-12-20 01:21:00,2.38943,2.38943,2.38926,2.38934,28400000.0
2006-12-20 01:22:00,2.38925,2.38949,2.38913,2.38949,14800000.0
2006-12-20 01:23:00,2.38944,2.38947,2.38925,2.38946,18200000.0
2006-12-20 01:24:00,2.38955,2.38955,2.3895,2.3895,3600000.0
2006-12-20 01:25:00,2.38949,2.38959,2.38945,2.38948,40300000.0
2006-12-20 01:26:00,2.38944,2.38961,2.38942,2.38955,33900000.0
2006-12-20 01:27:00,2.38956,2.38973,2.38939,2.38953,62300000.0
2006-12-20 01:28:00,2.38944,2.38959,2.38944,2.38944,17500000.0
2006-12-20 01:29:00,2.38957,2.38973,2.38957,2.38962,32300000.0
2006-12-20 01:30:00,2.38958,2.38961,2.38937,2.38951,26400000.0
2006-12-20 01:31:00,2.38951,2.38958,2.38932,2.38943,33500000.0
2006-12-20 01:32:00,2.38988,2.38988,2.38936,2.38936,30000000.0
2006-12-20 01:33:00,2.38926,2.38957,2.38922,2.38957,51400000.0
2006-12-20 01:34:00,2.38964,2.38975,2.38944,2.38958,46300000.0
2006-12-20 01:35:00,2.38979,2.38988,2.38959,2.38961,51800000.0
2006-12-20 01:36:00,2.38961,2.38961,2.38945,2.38961,9200000.0
2006-12-20 01:37:00,2.38939,2.38945,2.38915,2.38915,22000000.0
2006-12-20 01:38:00,2.38934,2.38947,2.38919,2.38947,52500000.0
2006-12-20 01:39:00,2.38937,2.38941,2.38923,2.38923,38900000.0
2006-12-20 01:40:00,2.3895,2.3896,2.38943,2.38943,18600000.0
2006-12-20 01:41:00,2.38955,2.38971,2.38931,2.38931,40300000.0
2006-12-20 01:42:00,2.3894,2.38985,2.3894,2.38971,29400000.0
2006-12-20 01:43:00,2.38964,2.38977,2.38956,2.38969,21100000.0
2006-12-20 01:44:00,2.38963,2.38999,2.38963,2.38991,35300000.0
2006-12-20 01:45:00,2.38979,2.38986,2.38962,2.38975,43600000.0
2006-12-20 01:46:00,2.38973,2.38997,2.38965,2.38965,24300000.0
2006-12-20 01:47:00,2.39,2.39001,2.38986,2.38991,16900000.0
2006-12-20 01:48:00,2.38992,2.38992,2.38975,2.3898,22200000.0
2006-12-20 01:49:00,2.38976,2.39002,2.38965,2.39001,22400000.0
2006-12-20 01:50:00,2.3898,2.39009,2.38979,2.38995,26500000.0
2006-12-20 01:51:00,2.38995,2.39007,2.38973,2.38984,34200000.0
2006-12-20 01:52:00,2.38973,2.39002,2.38973,2.38988,40100000.0
2006-12-20 01:53:00,2.38988,2.38998,2.38969,2.38969,23000000.0
2006-12-20 01:54:00,2.3896,2.38965,2.38955,2.38955,15500000.0
2006-12-20 01:55:00,2.38958,2.38974,2.38956,2.38959,35300000.0
2006-12-20 01:56:00,2.38958,2.3897,2.38958,2.38958,20600000.0
2006-12-20 01:57:00,2.38976,2.39008,2.38975,2.38991,28100000.0
2006-12-20 01:58:00,2.39003,2.39024,2.39003,2.39017,14800000.0
2006-12-20 01:59:00,2.39011,2.39035,2.39011,2.39031,28000000.0
2006-12-20 02:00:00,2.39022,2.39022,2.38994,2.39002,32700000.0
2006-12-20 02:01:00,2.38995,2.39025,2.38995,2.39025,38100000.0
2006-12-20 02:02:00,2.39025,2.39028,2.39017,2.39028,31300000.0
2006-12-20 02:03:00,2.39035,2.3904,2.39006,2.39021,39500000.0
2006-12-20 02:04:00,2.39046,2.39046,2.39022,2.3903,52999999.0
2006-12-20 02:05:00,2.39033,2.39053,2.39026,2.3905,62500001.0
2006-12-20 02:06:00,2.39019,2.39036,2.39019,2.39036,30200000.0
2006-12-20 02:07:00,2.39022,2.39033,2.39013,2.39015,31800000.0
2006-12-20 02:08:00,2.39,2.39004,2.38977,2.39004,60500000.0
2006-12-20 02:09:00,2.39023,2.39023,2.38994,2.38998,29100000.0
2006-12-20 02:10:00,2.38999,2.39005,2.38977,2.3899,47400000.0
2006-12-20 02:11:00,2.3898,2.39008,2.38968,2.38985,40200000.0
2006-12-20 02:12:00,2.38981,2.39013,2.3896,2.39013,33800000.0
2006-12-20 02:13:00,2.39003,2.39003,2.38987,2.38999,46800000.0
2006-12-20 02:14:00,2.38997,2.38998,2.38997,2.38998,19699999.0
2006-12-20 02:15:00,2.39015,2.39015,2.38988,2.38997,16800000.0
2006-12-20 02:16:00,2.38993,2.39015,2.38993,2.38996,37600000.0
2006-12-20 02:17:00,2.38994,2.39,2.38992,2.38992,18000000.0
2006-12-20 02:18:00,2.3899,2.39003,2.38987,2.38998,36300000.0
2006-12-20 02:19:00,2.3901,2.3901,2.38984,2.38991,27900000.0
2006-12-20 02:20:00,2.38997,2.38997,2.38976,2.38979,31200000.0
2006-12-20 02:21:00,2.38994,2.39007,2.38978,2.39,45900000.0
2006-12-20 02:22:00,2.3901,2.39017,2.38999,2.39017,44900000.0
2006-12-20 02:23:00,2.39016,2.39029,2.39007,2.39007,27700000.0
2006-12-20 02:24:00,2.39015,2.39025,2.39014,2.39014,19200000.0
2006-12-20 02:25:00,2.39006,2.3902,2.39006,2.39007,34600000.0
2006-12-20 02:26:00,2.39017,2.39017,2.38982,2.39013,30200000.0
2006-12-20 02:27:00,2.39013,2.39024,2.38999,2.39024,26000000.0
2006-12-20 02:28:00,2.39025,2.39028,2.39016,2.39028,15200000.0
2006-12-20 02:29:00,2.39007,2.39019,2.38998,2.38998,35500000.0
2006-12-20 02:30:00,2.39007,2.39044,2.39007,2.39031,25900000.0
2006-12-20 02:31:00,2.39019,2.39023,2.39,2.39023,37700000.0
2006-12-20 02:32:00,2.39006,2.39009,2.38994,2.38998,26900000.0
2006-12-20 02:33:00,2.39006,2.39017,2.39004,2.39004,21200000.0
2006-12-20 02:34:00,2.38998,2.39025,2.38982,2.39025,29700000.0
2006-12-20 02:35:00,2.39025,2.39056,2.3901,2.39035,49500000.0
2006-12-20 02:36:00,2.39051,2.39051,2.39011,2.39015,25100000.0
2006-12-20 02:37:00,2.39016,2.39024,2.3901,2.39019,31200000.0
2006-12-20 02:38:00,2.39025,2.3904,2.39016,2.39016,24600000.0
2006-12-20 02:39:00,2.39028,2.39032,2.39028,2.39032,21400000.0
2006-12-20 02:40:00,2.39033,2.39054,2.39031,2.39054,33100000.0
2006-12-20 02:41:00,2.39035,2.39039,2.39028,2.39034,45000000.0
2006-12-20 02:42:00,2.3902,2.39033,2.39012,2.39012,18400000.0
2006-12-20 02:43:00,2.39013,2.3902,2.39008,2.39008,10500000.0
2006-12-20 02:44:00,2.39017,2.39017,2.38988,2.38997,22900000.0
2006-12-20 02:45:00,2.39008,2.39017,2.38989,2.39013,53000000.0
2006-12-20 02:46:00,2.39024,2.39037,2.39019,2.39025,36300000.0
2006-12-20 02:47:00,2.39025,2.39045,2.39025,2.39034,12800000.0
2006-12-20 02:48:00,2.39023,2.39023,2.39017,2.39017,4600000.0
2006-12-20 02:49:00,2.39006,2.39019,2.39004,2.39017,14200000.0
2006-12-20 02:50:00,2.39002,2.39002,2.38975,2.38975,38000000.0
2006-12-20 02:51:00,2.38982,2.39,2.38966,2.38977,36800000.0
2006-12-20 02:52:00,2.38965,2.38972,2.38942,2.38942,24200000.0
2006-12-20 02:53:00,2.38956,2.38979,2.38939,2.38967,28200000.0
2006-12-20 02:54:00,2.38965,2.38994,2.3895,2.38994,15600000.0
2006-12-20 02:55:00,2.39025,2.39043,2.38997,2.39043,40500000.0
2006-12-20 02:56:00,2.39035,2.39035,2.39005,2.39022,23600000.0
2006-12-20 02:57:00,2.39027,2.39028,2.39011,2.39011,39900000.0
2006-12-20 02:58:00,2.39009,2.39046,2.39009,2.39038,31800000.0
2006-12-20 02:59:00,2.39014,2.39039,2.39002,2.39035,49500000.0
2006-12-20 03:00:00,2.39039,2.3908,2.39039,2.39067,24800000.0
2006-12-20 03:01:00,2.39088,2.39105,2.3906,2.39105,44500000.0
2006-12-20 03:02:00,2.39089,2.39089,2.39059,2.39062,18300000.0
2006-12-20 03:03:00,2.39059,2.39069,2.3904,2.3904,23800000.0
2006-12-20 03:04:00,2.39051,2.39071,2.39031,2.39071,27100000.0
2006-12-20 03:05:00,2.39046,2.39051,2.39019,2.39028,33300000.0
2006-12-20 03:06:00,2.39012,2.39028,2.39008,2.39012,30000000.0
2006-12-20 03:07:00,2.39029,2.39039,2.3902,2.3902,41600000.0
2006-12-20 03:08:00,2.39023,2.3904,2.39009,2.39011,44600000.0
2006-12-20 03:09:00,2.38997,2.39025,2.38997,2.3902,52200001.0
2006-12-20 03:10:00,2.39025,2.39049,2.39012,2.39049,23800000.0
2006-12-20 03:11:00,2.39085,2.39101,2.39059,2.39101,29200000.0
2006-12-20 03:12:00,2.3911,2.39127,2.39103,2.39103,25300000.0
2006-12-20 03:13:00,2.39103,2.39117,2.39096,2.39111,44600000.0
2006-12-20 03:14:00,2.39116,2.39126,2.39112,2.39124,47200000.0
2006-12-20 03:15:00,2.39106,2.39113,2.39088,2.39103,39500000.0
2006-12-20 03:16:00,2.39116,2.39116,2.391,2.39104,43400000.0
2006-12-20 03:17:00,2.39127,2.39127,2.39104,2.39111,15600000.0
2006-12-20 03:18:00,2.39091,2.39091,2.39068,2.39071,16600000.0
2006-12-20 03:19:00,2.39089,2.39089,2.39044,2.39044,25000000.0
2006-12-20 03:20:00,2.3905,2.39075,2.39042,2.39075,33700000.0
2006-12-20 03:21:00,2.39065,2.39068,2.39046,2.3905,41000000.0
2006-12-20 03:22:00,2.39074,2.39091,2.39058,2.39063,77700000.0
2006-12-20 03:23:00,2.3907,2.39076,2.39059,2.39067,45400000.0
2006-12-20 03:24:00,2.39069,2.39084,2.39039,2.39039,41300000.0
2006-12-20 03:25:00,2.39049,2.3907,2.39047,2.39061,33400000.0
2006-12-20 03:26:00,2.39052,2.39064,2.39043,2.39043,24300000.0
2006-12-20 03:27:00,2.39039,2.39049,2.39036,2.39044,46200000.0
2006-12-20 03:28:00,2.39057,2.39061,2.39044,2.39053,44100000.0
2006-12-20 03:29:00,2.39045,2.3906,2.39031,2.3906,22000000.0
2006-12-20 03:30:00,2.39066,2.39066,2.39046,2.39046,12000000.0
2006-12-20 03:31:00,2.39046,2.39061,2.39029,2.39045,27100000.0
2006-12-20 03:32:00,2.3904,2.3906,2.3904,2.3905,39000000.0
2006-12-20 03:33:00,2.39056,2.39079,2.39045,2.39076,29000000.0
2006-12-20 03:34:00,2.39066,2.39066,2.39056,2.39056,11200000.0
2006-12-20 03:35:00,2.39047,2.3907,2.39047,2.39058,13300000.0
2006-12-20 03:36:00,2.39075,2.39096,2.39055,2.39055,35300000.0
2006-12-20 03:37:00,2.39074,2.39092,2.39073,2.39085,48500000.0
2006-12-20 03:38:00,2.3908,2.3909,2.39067,2.3909,49200000.0
2006-12-20 03:39:00,2.3908,2.39087,2.3907,2.39087,16400000.0
2006-12-20 03:40:00,2.39071,2.39089,2.39066,2.39083,58700000.0
2006-12-20 03:41:00,2.39069,2.3907,2.39034,2.39048,40500000.0
2006-12-20 03:42:00,2.39041,2.39051,2.39022,2.3905,20800000.0
2006-12-20 03:43:00,2.3906,2.39073,2.39048,2.39048,33100000.0
2006-12-20 03:44:00,2.39042,2.39096,2.39042,2.39082,52300000.0
2006-12-20 03:45:00,2.39084,2.39104,2.39069,2.39091,52700000.0
2006-12-20 03:46:00,2.39083,2.39083,2.39067,2.39074,57099999.0
2006-12-20 03:47:00,2.3907,2.39102,2.39052,2.39054,46800000.0
2006-12-20 03:48:00,2.39055,2.39079,2.39055,2.39075,10400000.0
2006-12-20 03:49:00,2.39113,2.39138,2.39077,2.39085,42900000.0
2006-12-20 03:50:00,2.39116,2.39116,2.39092,2.39099,45400000.0
2006-12-20 03:51:00,2.39121,2.39121,2.39098,2.39108,27900000.0
2006-12-20 03:52:00,2.39113,2.39113,2.39091,2.39091,12900000.0
2006-12-20 03:53:00,2.39095,2.39112,2.39087,2.39087,27200000.0
2006-12-20 03:54:00,2.39095,2.3912,2.39095,2.39107,32900000.0
2006-12-20 03:55:00,2.39097,2.39115,2.39089,2.39095,36100000.0
2006-12-20 03:56:00,2.39085,2.39085,2.3908,2.39083,20300000.0
2006-12-20 03:57:00,2.39074,2.39078,2.39074,2.39078,6400000.0
2006-12-20 03:58:00,2.3909,2.3909,2.39082,2.3909,39300000.0
2006-12-20 03:59:00,2.39081,2.39087,2.39072,2.39079,23300000.0
2006-12-20 04:00:00,2.39071,2.39077,2.39064,2.39077,16400000.0
2006-12-20 04:01:00,2.39075,2.39085,2.39056,2.39078,28800000.0
2006-12-20 04:02:00,2.39065,2.39065,2.39022,2.39027,25500000.0
2006-12-20 04:03:00,2.39069,2.39073,2.39068,2.39073,10400000.0
2006-12-20 04:04:00,2.39079,2.39083,2.39075,2.39083,23500000.0
2006-12-20 04:05:00,2.39067,2.39067,2.39049,2.39061,22000000.0
2006-12-20 04:06:00,2.3907,2.39088,2.3907,2.39088,12400000.0
2006-12-20 04:07:00,2.39086,2.39105,2.39086,2.39093,23400000.0
2006-12-20 04:08:00,2.39096,2.39107,2.39085,2.39085,14200000.0
2006-12-20 04:09:00,2.39083,2.3911,2.39083,2.39098,29800000.0
2006-12-20 04:10:00,2.39081,2.39115,2.39069,2.39102,25000000.0
2006-12-20 04:11:00,2.39105,2.3914,2.39091,2.3914,23100000.0
2006-12-20 04:12:00,2.39132,2.39155,2.39132,2.39155,46500000.0
2006-12-20 04:13:00,2.39138,2.39141,2.39129,2.39132,26300000.0
2006-12-20 04:14:00,2.39134,2.39146,2.39134,2.39146,10000000.0
2006-12-20 04:15:00,2.39125,2.39139,2.39105,2.39123,35000000.0
2006-12-20 04:16:00,2.39132,2.39132,2.39108,2.3912,23000000.0
2006-12-20 04:17:00,2.3914,2.3914,2.39106,2.39106,34800000.0
2006-12-20 04:18:00,2.39102,2.39129,2.39102,2.39129,14200000.0
2006-12-20 04:19:00,2.39128,2.3916,2.39105,2.3916,44600000.0
2006-12-20 04:20:00,2.3914,2.3914,2.39124,2.39125,24300000.0
2006-12-20 04:21:00,2.39123,2.39137,2.39108,2.39137,37600000.0
2006-12-20 04:22:00,2.39137,2.39141,2.39116,2.39133,32400000.0
2006-12-20 04:23:00,2.3913,2.39141,2.3912,2.39126,38000000.0
2006-12-20 04:24:00,2.39121,2.39121,2.39081,2.39081,45700000.0
2006-12-20 04:25:00,2.391,2.39128,2.39092,2.39111,18300000.0
2006-12-20 04:26:00,2.39118,2.39118,2.39094,2.39094,10600000.0
2006-12-20 04:27:00,2.39079,2.39091,2.39068,2.39088,17300000.0
2006-12-20 04:28:00,2.39101,2.39105,2.39087,2.39087,11200000.0
2006-12-20 04:29:00,2.39108,2.39108,2.39082,2.39082,44600000.0
2006-12-20 04:30:00,2.39088,2.39093,2.39074,2.39074,48200000.0
2006-12-20 04:31:00,2.39079,2.39095,2.39079,2.39085,14800000.0
2006-12-20 04:32:00,2.39081,2.39094,2.39081,2.39094,11800000.0
2006-12-20 04:33:00,2.3909,2.39101,2.39087,2.39096,29000000.0
2006-12-20 04:34:00,2.39093,2.391,2.39087,2.3909,42400000.0
2006-12-20 04:35:00,2.39084,2.39093,2.39076,2.39093,23900000.0
2006-12-20 04:36:00,2.39079,2.39084,2.39066,2.39084,19000000.0
2006-12-20 04:37:00,2.39094,2.39094,2.39086,2.39086,12400000.0
2006-12-20 04:38:00,2.39082,2.39107,2.39079,2.39083,56900000.0
2006-12-20 04:39:00,2.39085,2.39097,2.39074,2.39083,17800000.0
2006-12-20 04:40:00,2.39074,2.39102,2.39074,2.39102,33300000.0
2006-12-20 04:41:00,2.39098,2.39098,2.39079,2.39088,22400000.0
2006-12-20 04:42:00,2.39087,2.39104,2.39085,2.39085,34000000.0
2006-12-20 04:43:00,2.391,2.39125,2.39091,2.39091,33700000.0
2006-12-20 04:44:00,2.39101,2.39106,2.39073,2.39076,36900000.0
2006-12-20 04:45:00,2.39066,2.39075,2.39049,2.39053,33300000.0
2006-12-20 04:46:00,2.39054,2.39071,2.39054,2.39068,24200000.0
2006-12-20 04:47:00,2.39071,2.39096,2.39071,2.39077,38700000.0
2006-12-20 04:48:00,2.39084,2.39093,2.39074,2.39074,22400000.0
2006-12-20 04:49:00,2.39104,2.39104,2.39091,2.39091,27900000.0
2006-12-20 04:50:00,2.39093,2.39118,2.39093,2.39118,27000000.0
2006-12-20 04:51:00,2.39114,2.39114,2.39083,2.39094,18100000.0
2006-12-20 04:52:00,2.39104,2.39109,2.39101,2.39101,24600000.0
2006-12-20 04:53:00,2.3911,2.39112,2.39077,2.39098,44200000.0
2006-12-20 04:54:00,2.39113,2.39142,2.39113,2.39131,20300000.0
2006-12-20 04:55:00,2.39139,2.39139,2.39118,2.39123,34700000.0
2006-12-20 04:56:00,2.39101,2.39114,2.39101,2.39114,16400000.0
2006-12-20 04:57:00,2.39116,2.39125,2.39093,2.39125,39200000.0
2006-12-20 04:58:00,2.3911,2.39124,2.3908,2.39115,24700000.0
2006-12-20 04:59:00,2.39094,2.39094,2.39084,2.39084,11600000.0
2006-12-20 05:00:00,2.39088,2.39092,2.39088,2.39092,8700000.0
2006-12-20 05:01:00,2.39095,2.39095,2.39087,2.39087,9500000.0
2006-12-20 05:02:00,2.39085,2.39104,2.39076,2.39076,20100000.0
2006-12-20 05:03:00,2.39079,2.39095,2.39078,2.39078,33900000.0
2006-12-20 05:04:00,2.39075,2.39085,2.39075,2.39085,7500000.0
2006-12-20 05:05:00,2.39074,2.39074,2.39053,2.39072,29400000.0
2006-12-20 05:06:00,2.39073,2.39076,2.3906,2.3906,45500000.0
2006-12-20 05:07:00,2.39065,2.39086,2.39065,2.39075,17200000.0
2006-12-20 05:08:00,2.3909,2.39095,2.39077,2.3908,25800000.0
2006-12-20 05:09:00,2.3907,2.39084,2.39064,2.39076,18600000.0
2006-12-20 05:10:00,2.39071,2.39089,2.3907,2.39089,53100000.0
2006-12-20 05:11:00,2.39054,2.39054,2.39033,2.39033,34000000.0
2006-12-20 05:12:00,2.39052,2.39062,2.39052,2.39062,33400000.0
2006-12-20 05:13:00,2.39055,2.39086,2.39055,2.39074,24500000.0
2006-12-20 05:14:00,2.39075,2.39087,2.3907,2.3907,28500000.0
2006-12-20 05:15:00,2.39076,2.39085,2.39062,2.39076,32800000.0
2006-12-20 05:16:00,2.3906,2.3907,2.3906,2.3906,41700000.0
2006-12-20 05:17:00,2.39063,2.39086,2.3906,2.3906,39600000.0
2006-12-20 05:18:00,2.39049,2.39072,2.39041,2.39072,33500000.0
2006-12-20 05:19:00,2.39082,2.39084,2.39071,2.3908,42000000.0
2006-12-20 05:20:00,2.39055,2.39067,2.39047,2.3906,31000000.0
2006-12-20 05:21:00,2.39051,2.39065,2.39051,2.3906,31800000.0
2006-12-20 05:22:00,2.39051,2.39062,2.3905,2.39051,39400000.0
2006-12-20 05:23:00,2.39054,2.39086,2.39054,2.3907,28200000.0
2006-12-20 05:24:00,2.39057,2.3907,2.39057,2.3907,30200000.0
2006-12-20 05:25:00,2.39085,2.39095,2.3907,2.3907,15200000.0
2006-12-20 05:26:00,2.39073,2.39081,2.39068,2.39068,35200000.0
2006-12-20 05:27:00,2.39036,2.39065,2.39032,2.39065,22100000.0
2006-12-20 05:28:00,2.39062,2.39062,2.39045,2.39045,29500000.0
2006-12-20 05:29:00,2.39058,2.39058,2.39049,2.39049,6000000.0
2006-12-20 05:30:00,2.39057,2.39068,2.39045,2.39068,29200000.0
2006-12-20 05:31:00,2.3905,2.39069,2.3905,2.39064,16500000.0
2006-12-20 05:32:00,2.39068,2.39082,2.39063,2.39068,25400000.0
2006-12-20 05:33:00,2.39071,2.39078,2.39048,2.39069,35700000.0
2006-12-20 05:34:00,2.39056,2.39061,2.39048,2.39059,13600000.0
2006-12-20 05:35:00,2.39071,2.3909,2.39061,2.3909,8300000.0
2006-12-20 05:36:00,2.3906,2.39074,2.39052,2.39059,25600000.0
2006-12-20 05:37:00,2.39056,2.39081,2.39056,2.39074,43700000.0
2006-12-20 05:38:00,2.39064,2.39092,2.39061,2.39086,36400000.0
2006-12-20 05:39:00,2.39076,2.39076,2.39048,2.3907,46500000.0
2006-12-20 05:40:00,2.39055,2.39069,2.39054,2.3906,41900000.0
2006-12-20 05:41:00,2.39058,2.39073,2.39056,2.39062,39700000.0
2006-12-20 05:42:00,2.39064,2.39069,2.39054,2.39057,24200000.0
2006-12-20 05:43:00,2.39058,2.39071,2.39047,2.39071,37400000.0
2006-12-20 05:44:00,2.39068,2.3908,2.39057,2.3908,34300000.0
2006-12-20 05:45:00,2.39076,2.39076,2.3905,2.3905,16300000.0
2006-12-20 05:46:00,2.39064,2.39081,2.39064,2.39071,33800000.0
2006-12-20 05:47:00,2.39075,2.39078,2.39068,2.39078,13400000.0
2006-12-20 05:48:00,2.39076,2.39095,2.39067,2.39088,41400000.0
2006-12-20 05:49:00,2.39084,2.39098,2.39077,2.39081,46700000.0
2006-12-20 05:50:00,2.3906,2.39079,2.39049,2.39079,34900000.0
2006-12-20 05:51:00,2.39071,2.3908,2.39042,2.39042,36800000.0
2006-12-20 05:52:00,2.39062,2.39068,2.39062,2.39068,9200000.0
2006-12-20 05:53:00,2.3906,2.39072,2.3906,2.39072,49400000.0
2006-12-20 05:54:00,2.39042,2.39042,2.39019,2.39026,26000000.0
2006-12-20 05:55:00,2.39029,2.39043,2.39023,2.39043,11600000.0
2006-12-20 05:56:00,2.39037,2.3908,2.39036,2.39054,34800000.0
2006-12-20 05:57:00,2.39046,2.3906,2.39026,2.39028,47600000.0
2006-12-20 05:58:00,2.39041,2.39054,2.39025,2.39025,46700000.0
2006-12-20 05:59:00,2.39044,2.39044,2.39022,2.39022,28400000.0
2006-12-20 06:00:00,2.39035,2.39052,2.39021,2.39043,27300000.0
2006-12-20 06:01:00,2.39049,2.39049,2.39031,2.39031,5200000.0
2006-12-20 06:02:00,2.3901,2.39038,2.3901,2.39037,34300000.0
2006-12-20 06:03:00,2.39036,2.39044,2.39034,2.39042,31400000.0
2006-12-20 06:04:00,2.39046,2.39052,2.3903,2.39044,38800000.0
2006-12-20 06:05:00,2.39053,2.39086,2.39053,2.39083,17900000.0
2006-12-20 06:06:00,2.39083,2.39103,2.39061,2.39103,49700000.0
2006-12-20 06:07:00,2.39103,2.39103,2.39079,2.39079,31200000.0
2006-12-20 06:08:00,2.39098,2.39142,2.39098,2.39128,20900000.0
2006-12-20 06:09:00,2.39126,2.39128,2.39086,2.39086,15100000.0
2006-12-20 06:10:00,2.39082,2.39119,2.39082,2.39088,30900000.0
2006-12-20 06:11:00,2.39093,2.39114,2.39093,2.39108,26300000.0
2006-12-20 06:12:00,2.39105,2.39125,2.39105,2.39108,25200000.0
2006-12-20 06:13:00,2.39107,2.39114,2.39096,2.39096,29500000.0
2006-12-20 06:14:00,2.39083,2.39099,2.39081,2.39081,31400000.0
2006-12-20 06:15:00,2.39088,2.3911,2.39088,2.39097,38900000.0
2006-12-20 06:16:00,2.39111,2.39111,2.39085,2.39093,22100000.0
2006-12-20 06:17:00,2.39105,2.39106,2.39089,2.39103,33400000.0
2006-12-20 06:18:00,2.39077,2.39091,2.39077,2.3909,13600000.0
2006-12-20 06:19:00,2.39081,2.39099,2.3908,2.3908,19300000.0
2006-12-20 06:20:00,2.39082,2.39093,2.39082,2.39093,15200000.0
2006-12-20 06:21:00,2.39092,2.391,2.39079,2.391,51700000.0
2006-12-20 06:22:00,2.39082,2.391,2.39067,2.391,23000000.0
2006-12-20 06:23:00,2.39103,2.39103,2.39078,2.39078,29800000.0
2006-12-20 06:24:00,2.39104,2.39125,2.39104,2.39116,34300000.0
2006-12-20 06:25:00,2.39125,2.39137,2.39118,2.39125,27400000.0
2006-12-20 06:26:00,2.39121,2.39138,2.39112,2.39134,41200000.0
2006-12-20 06:27:00,2.39139,2.39146,2.39138,2.39146,32800000.0
2006-12-20 06:28:00,2.39144,2.39144,2.39121,2.39143,39700001.0
2006-12-20 06:29:00,2.3914,2.39174,2.3914,2.39152,41300000.0
2006-12-20 06:30:00,2.39145,2.39145,2.39126,2.39126,13400000.0
2006-12-20 06:31:00,2.39143,2.39198,2.39143,2.39198,51300000.0
2006-12-20 06:32:00,2.39184,2.39184,2.39145,2.39172,25400000.0
2006-12-20 06:33:00,2.3917,2.39176,2.39164,2.39166,32100000.0
2006-12-20 06:34:00,2.39174,2.39178,2.39166,2.39178,26200000.0
2006-12-20 06:35:00,2.39174,2.39186,2.39166,2.39172,40700000.0
2006-12-20 06:36:00,2.39162,2.39195,2.39162,2.3919,25800000.0
2006-12-20 06:37:00,2.39193,2.392,2.39178,2.3918,20800000.0
2006-12-20 06:38:00,2.3918,2.3918,2.3915,2.39153,36500000.0
2006-12-20 06:39:00,2.39168,2.39202,2.39165,2.39183,38700000.0
2006-12-20 06:40:00,2.39172,2.39178,2.39172,2.39173,6600000.0
2006-12-20 06:41:00,2.39178,2.39181,2.39173,2.39173,34900000.0
2006-12-20 06:42:00,2.3918,2.3918,2.3918,2.3918,13700000.0
2006-12-20 06:43:00,2.3918,2.3918,2.39165,2.39168,28300000.0
2006-12-20 06:44:00,2.39169,2.39182,2.39162,2.39179,32400000.0
2006-12-20 06:45:00,2.39175,2.39195,2.39171,2.39191,30800000.0
2006-12-20 06:46:00,2.39198,2.3923,2.39183,2.3923,25000000.0
2006-12-20 06:47:00,2.39215,2.3927,2.39215,2.3927,37000000.0
2006-12-20 06:48:00,2.39265,2.3927,2.39247,2.3927,20100000.0
2006-12-20 06:49:00,2.3926,2.39274,2.39256,2.39256,39100000.0
2006-12-20 06:50:00,2.39255,2.39276,2.39255,2.39259,36200000.0
2006-12-20 06:51:00,2.39253,2.39269,2.39239,2.39239,50100000.0
2006-12-20 06:52:00,2.39228,2.39228,2.39211,2.39225,23000000.0
2006-12-20 06:53:00,2.39208,2.39238,2.39208,2.39218,28100000.0
2006-12-20 06:54:00,2.39211,2.39223,2.39191,2.39223,23800000.0
2006-12-20 06:55:00,2.39242,2.39245,2.39225,2.39228,31000000.0
2006-12-20 06:56:00,2.39228,2.39242,2.39203,2.39242,19100000.0
2006-12-20 06:57:00,2.39259,2.39261,2.39234,2.39236,59800000.0
2006-12-20 06:58:00,2.39234,2.39283,2.39234,2.39262,41200000.0
2006-12-20 06:59:00,2.39261,2.39277,2.39261,2.39277,10600000.0
2006-12-20 07:00:00,2.3926,2.3927,2.39245,2.39263,30400000.0
2006-12-20 07:01:00,2.39247,2.39258,2.39247,2.39258,6400000.0
2006-12-20 07:02:00,2.39256,2.39256,2.3924,2.39248,31200000.0
2006-12-20 07:03:00,2.39235,2.3926,2.39232,2.39237,31200000.0
2006-12-20 07:04:00,2.39238,2.39247,2.3923,2.39233,51700000.0
2006-12-20 07:05:00,2.39247,2.39247,2.3923,2.39238,40900000.0
2006-12-20 07:06:00,2.39216,2.39216,2.39159,2.39159,15600000.0
2006-12-20 07:07:00,2.39156,2.39189,2.39156,2.3918,49400000.0
2006-12-20 07:08:00,2.39176,2.3921,2.39168,2.39198,38300000.0
2006-12-20 07:09:00,2.39197,2.39214,2.39188,2.39188,30900000.0
2006-12-20 07:10:00,2.39187,2.39211,2.39187,2.39202,34900000.0
2006-12-20 07:11:00,2.39186,2.39206,2.39182,2.392,41900000.0
2006-12-20 07:12:00,2.3918,2.39181,2.39173,2.39181,20200000.0
2006-12-20 07:13:00,2.39174,2.39191,2.3917,2.39191,31100000.0
2006-12-20 07:14:00,2.39186,2.39197,2.39186,2.39196,46600000.0
2006-12-20 07:15:00,2.39214,2.39226,2.39193,2.39202,30400000.0
2006-12-20 07:16:00,2.39216,2.39235,2.39216,2.39235,17200000.0
2006-12-20 07:17:00,2.3922,2.39255,2.3922,2.39242,43100000.0
2006-12-20 07:18:00,2.39247,2.39254,2.3924,2.39244,51199999.0
2006-12-20 07:19:00,2.39244,2.39271,2.39244,2.39271,19700000.0
2006-12-20 07:20:00,2.39272,2.39284,2.39263,2.39266,34700000.0
2006-12-20 07:21:00,2.3926,2.39275,2.39259,2.39275,40100000.0
2006-12-20 07:22:00,2.39265,2.39286,2.39243,2.39255,43600000.0
2006-12-20 07:23:00,2.39251,2.39274,2.39238,2.39274,28400000.0
2006-12-20 07:24:00,2.39285,2.39285,2.39262,2.39275,41100000.0
2006-12-20 07:25:00,2.39273,2.39289,2.39268,2.39271,34300000.0
2006-12-20 07:26:00,2.39265,2.39281,2.39256,2.39274,33900000.0
2006-12-20 07:27:00,2.3928,2.39285,2.39278,2.39285,16000000.0
2006-12-20 07:28:00,2.39278,2.39278,2.39267,2.39267,9500000.0
2006-12-20 07:29:00,2.39275,2.39279,2.3926,2.3927,23400000.0
2006-12-20 07:30:00,2.39273,2.39276,2.39249,2.39249,23000000.0
2006-12-20 07:31:00,2.39247,2.39286,2.39247,2.39282,29200000.0
2006-12-20 07:32:00,2.39276,2.39291,2.39257,2.39283,53500000.0
2006-12-20 07:33:00,2.39277,2.39283,2.39272,2.39283,17200000.0
2006-12-20 07:34:00,2.39262,2.3929,2.39262,2.39265,35400000.0
2006-12-20 07:35:00,2.39243,2.39251,2.39237,2.39247,39300000.0
2006-12-20 07:36:00,2.39251,2.39252,2.3921,2.39252,35400000.0
2006-12-20 07:37:00,2.39236,2.39236,2.39212,2.39212,19100000.0
2006-12-20 07:38:00,2.39217,2.39222,2.39182,2.39187,21800000.0
2006-12-20 07:39:00,2.3917,2.39181,2.3916,2.39179,41700000.0
2006-12-20 07:40:00,2.39154,2.39158,2.39117,2.3912,22000000.0
2006-12-20 07:41:00,2.39129,2.39138,2.39111,2.39136,43100000.0
2006-12-20 07:42:00,2.39136,2.39138,2.39121,2.39135,33800000.0
2006-12-20 07:43:00,2.39125,2.39135,2.39121,2.39121,17300000.0
2006-12-20 07:44:00,2.39116,2.39139,2.39101,2.39136,54900000.0
2006-12-20 07:45:00,2.39144,2.39162,2.39133,2.39141,55500000.0
2006-12-20 07:46:00,2.39151,2.39158,2.39134,2.39158,35000000.0
2006-12-20 07:47:00,2.39171,2.39193,2.39168,2.39181,29600000.0
2006-12-20 07:48:00,2.39154,2.39154,2.39154,2.39154,4300000.0
2006-12-20 07:49:00,2.39154,2.39157,2.39146,2.39156,23000000.0
2006-12-20 07:50:00,2.39158,2.39158,2.39137,2.39137,23800000.0
2006-12-20 07:51:00,2.39139,2.39161,2.3913,2.39138,42600000.0
2006-12-20 07:52:00,2.39161,2.39167,2.39139,2.39144,53500000.0
2006-12-20 07:53:00,2.39149,2.39149,2.39141,2.39143,25900000.0
2006-12-20 07:54:00,2.39137,2.39157,2.39136,2.39148,24400000.0
2006-12-20 07:55:00,2.39134,2.3915,2.39132,2.39135,17200000.0
2006-12-20 07:56:00,2.39143,2.39151,2.39128,2.39128,13600000.0
2006-12-20 07:57:00,2.39132,2.39138,2.39114,2.39114,41500000.0
2006-12-20 07:58:00,2.39108,2.39145,2.39099,2.39145,25200000.0
2006-12-20 07:59:00,2.39145,2.39162,2.39141,2.39141,25600000.0
2006-12-20 08:00:00,2.3916,2.3917,2.39147,2.39163,54200000.0
2006-12-20 08:01:00,2.39166,2.39166,2.39134,2.39153,32900000.0
2006-12-20 08:02:00,2.39145,2.39166,2.39145,2.39156,16800000.0
2006-12-20 08:03:00,2.39135,2.39166,2.39127,2.39166,31500000.0
2006-12-20 08:04:00,2.39157,2.39161,2.39147,2.39152,24000000.0
2006-12-20 08:05:00,2.39143,2.39193,2.39143,2.3919,33500000.0
2006-12-20 08:06:00,2.3916,2.39177,2.39156,2.39177,37300000.0
2006-12-20 08:07:00,2.39185,2.39204,2.39172,2.39181,37900000.0
2006-12-20 08:08:00,2.39178,2.39191,2.39165,2.39191,30500000.0
2006-12-20 08:09:00,2.39166,2.39196,2.39166,2.39188,38000000.0
2006-12-20 08:10:00,2.39178,2.39197,2.39172,2.39193,37900000.0
2006-12-20 08:11:00,2.39186,2.39193,2.39179,2.39183,28400000.0
2006-12-20 08:12:00,2.39183,2.39194,2.39171,2.39175,40400000.0
2006-12-20 08:13:00,2.39194,2.39198,2.39176,2.39182,24800000.0
2006-12-20 08:14:00,2.39203,2.39203,2.3917,2.3917,42000001.0
2006-12-20 08:15:00,2.39185,2.39185,2.39155,2.39162,19900000.0
2006-12-20 08:16:00,2.39159,2.39167,2.39157,2.39157,38300000.0
2006-12-20 08:17:00,2.3918,2.3918,2.39152,2.39152,12000000.0
2006-12-20 08:18:00,2.39151,2.39151,2.39124,2.39137,15800000.0
2006-12-20 08:19:00,2.39153,2.39153,2.39133,2.39148,18700000.0
2006-12-20 08:20:00,2.39136,2.39171,2.39136,2.39171,43500000.0
2006-12-20 08:21:00,2.39159,2.3917,2.39148,2.3917,22700000.0
2006-12-20 08:22:00,2.39164,2.39164,2.39147,2.39147,26400000.0
2006-12-20 08:23:00,2.39156,2.3917,2.39142,2.39145,38800000.0
2006-12-20 08:24:00,2.39163,2.3918,2.3915,2.39163,55600000.0
2006-12-20 08:25:00,2.39168,2.39175,2.39162,2.39167,22400000.0
2006-12-20 08:26:00,2.39168,2.3918,2.39164,2.39174,35900001.0
2006-12-20 08:27:00,2.39175,2.39182,2.39166,2.39175,20300000.0
2006-12-20 08:28:00,2.39173,2.39186,2.39157,2.39174,59900000.0
2006-12-20 08:29:00,2.3917,2.39191,2.3917,2.39191,26300000.0
2006-12-20 08:30:00,2.39175,2.39199,2.39142,2.39158,23200000.0
2006-12-20 08:31:00,2.3917,2.3917,2.39095,2.39095,55900000.0
2006-12-20 08:32:00,2.39094,2.3911,2.39081,2.39081,13900000.0
2006-12-20 08:33:00,2.39083,2.39088,2.39068,2.39068,37800000.0
2006-12-20 08:34:00,2.39094,2.39103,2.39081,2.39085,48000000.0
2006-12-20 08:35:00,2.39087,2.39105,2.39087,2.39093,28400000.0
2006-12-20 08:36:00,2.39106,2.39112,2.39079,2.39103,37000000.0
2006-12-20 08:37:00,2.39083,2.391,2.39063,2.39067,31600000.0
2006-12-20 08:38:00,2.39052,2.39075,2.39052,2.3907,24600000.0
2006-12-20 08:39:00,2.39063,2.39071,2.39049,2.39049,25700000.0
2006-12-20 08:40:00,2.39058,2.39088,2.39044,2.39088,21500000.0
2006-12-20 08:41:00,2.39084,2.39134,2.39084,2.39134,37900000.0
2006-12-20 08:42:00,2.39135,2.39135,2.39118,2.39129,26700000.0
2006-12-20 08:43:00,2.3914,2.3916,2.39127,2.3916,35200000.0
2006-12-20 08:44:00,2.39177,2.39177,2.39142,2.39159,31400000.0
2006-12-20 08:45:00,2.39158,2.39193,2.39155,2.39193,33900000.0
2006-12-20 08:46:00,2.39177,2.39181,2.39155,2.39168,46900000.0
2006-12-20 08:47:00,2.39183,2.39198,2.39183,2.3919,58900000.0
2006-12-20 08:48:00,2.39187,2.39193,2.39168,2.39177,35000000.0
2006-12-20 08:49:00,2.39198,2.39198,2.39165,2.39165,40500000.0
2006-12-20 08:50:00,2.3915,2.39181,2.3915,2.39181,40100000.0
2006-12-20 08:51:00,2.39174,2.39191,2.39172,2.39172,24400000.0
2006-12-20 08:52:00,2.39184,2.3921,2.39182,2.39183,46900000.0
2006-12-20 08:53:00,2.39182,2.39191,2.39172,2.39178,14000000.0
2006-12-20 08:54:00,2.39178,2.3919,2.39168,2.39168,17400000.0
2006-12-20 08:55:00,2.3918,2.3922,2.39178,2.3922,27800000.0
2006-12-20 08:56:00,2.39215,2.39265,2.39215,2.39255,22200000.0
2006-12-20 08:57:00,2.39235,2.39253,2.39231,2.39247,32100000.0
2006-12-20 08:58:00,2.39261,2.39261,2.3924,2.39258,18600000.0
2006-12-20 08:59:00,2.39254,2.39306,2.39251,2.39306,32000000.0
2006-12-20 09:00:00,2.39303,2.39304,2.39287,2.39304,32100000.0
2006-12-20 09:01:00,2.39327,2.39327,2.39305,2.39305,34400000.0
2006-12-20 09:02:00,2.39307,2.39337,2.39307,2.3932,32300000.0
2006-12-20 09:03:00,2.39311,2.39335,2.39306,2.39335,14500000.0
2006-12-20 09:04:00,2.39344,2.39356,2.39312,2.39312,46200000.0
2006-12-20 09:05:00,2.3929,2.3929,2.39268,2.39268,25100000.0
2006-12-20 09:06:00,2.39257,2.39257,2.39229,2.39229,11600000.0
2006-12-20 09:07:00,2.39242,2.39243,2.39202,2.39202,16000000.0
2006-12-20 09:08:00,2.39211,2.39219,2.39193,2.39198,45200000.0
2006-12-20 09:09:00,2.39187,2.39189,2.39168,2.39181,50500000.0
2006-12-20 09:10:00,2.39195,2.39208,2.39178,2.39201,45000000.0
2006-12-20 09:11:00,2.39196,2.39217,2.39196,2.39209,29200000.0
2006-12-20 09:12:00,2.39219,2.39253,2.39203,2.39203,33200000.0
2006-12-20 09:13:00,2.39183,2.39231,2.39176,2.39228,33700000.0
2006-12-20 09:14:00,2.3923,2.39239,2.39212,2.39239,39200000.0
2006-12-20 09:15:00,2.39247,2.39284,2.39243,2.39282,22400000.0
2006-12-20 09:16:00,2.39268,2.39271,2.39253,2.39267,49200000.0
2006-12-20 09:17:00,2.39257,2.39257,2.39222,2.39242,28300000.0
2006-12-20 09:18:00,2.39242,2.39259,2.39242,2.39252,23000000.0
2006-12-20 09:19:00,2.39232,2.39262,2.39218,2.39218,40100000.0
2006-12-20 09:20:00,2.39221,2.39237,2.39217,2.39225,41600000.0
2006-12-20 09:21:00,2.39246,2.3925,2.39222,2.39222,35900000.0
2006-12-20 09:22:00,2.39224,2.39224,2.39187,2.39187,40800000.0
2006-12-20 09:23:00,2.39194,2.39212,2.39175,2.39212,27800000.0
2006-12-20 09:24:00,2.39178,2.39234,2.39178,2.39212,24900000.0
2006-12-20 09:25:00,2.39194,2.39199,2.39187,2.39193,54000000.0
2006-12-20 09:26:00,2.3921,2.39215,2.39187,2.39191,27200000.0
2006-12-20 09:27:00,2.3922,2.39223,2.39176,2.39212,38200000.0
2006-12-20 09:28:00,2.39213,2.39218,2.39202,2.39203,35800000.0
2006-12-20 09:29:00,2.39198,2.39214,2.39173,2.39192,31400000.0
2006-12-20 09:30:00,2.39188,2.39259,2.39188,2.39259,15000000.0
2006-12-20 09:31:00,2.3928,2.3928,2.39251,2.39259,29400000.0
2006-12-20 09:32:00,2.39268,2.39276,2.39258,2.39263,42100000.0
2006-12-20 09:33:00,2.39264,2.39314,2.39264,2.39298,36700000.0
2006-12-20 09:34:00,2.39318,2.39367,2.39317,2.39367,27700000.0
2006-12-20 09:35:00,2.39371,2.39376,2.3934,2.3934,21200000.0
2006-12-20 09:36:00,2.39353,2.39383,2.39322,2.39377,37000000.0
2006-12-20 09:37:00,2.39384,2.39384,2.39364,2.39372,22200000.0
2006-12-20 09:38:00,2.39369,2.39379,2.39347,2.39379,16000000.0
2006-12-20 09:39:00,2.39364,2.39371,2.39348,2.3936,61600000.0
2006-12-20 09:40:00,2.39354,2.39354,2.39327,2.39327,25600000.0
2006-12-20 09:41:00,2.39323,2.39341,2.39317,2.39341,10400000.0
2006-12-20 09:42:00,2.39327,2.39339,2.39327,2.39339,34600000.0
2006-12-20 09:43:00,2.39336,2.39345,2.39324,2.39324,14700000.0
2006-12-20 09:44:00,2.39308,2.39324,2.39287,2.39319,30600000.0
2006-12-20 09:45:00,2.39309,2.39337,2.39309,2.3933,30000000.0
2006-12-20 09:46:00,2.39344,2.39367,2.39344,2.39362,40300001.0
2006-12-20 09:47:00,2.39339,2.39339,2.39308,2.39308,19800000.0
2006-12-20 09:48:00,2.39298,2.39322,2.39298,2.39315,32700000.0
2006-12-20 09:49:00,2.39306,2.39313,2.39288,2.39295,37900001.0
2006-12-20 09:50:00,2.39296,2.39302,2.39274,2.39275,13500000.0
2006-12-20 09:51:00,2.39271,2.39271,2.39217,2.39217,30200000.0
2006-12-20 09:52:00,2.39225,2.39292,2.39211,2.39283,40100000.0
2006-12-20 09:53:00,2.39247,2.39247,2.39176,2.39176,31800000.0
2006-12-20 09:54:00,2.39177,2.39218,2.39177,2.39209,18400000.0
2006-12-20 09:55:00,2.39189,2.39189,2.39145,2.39165,29900000.0
2006-12-20 09:56:00,2.39165,2.39188,2.39152,2.3917,34800000.0
2006-12-20 09:57:00,2.39174,2.39189,2.39169,2.39185,52100000.0
2006-12-20 09:58:00,2.39222,2.39226,2.39192,2.39215,27800000.0
2006-12-20 09:59:00,2.39238,2.39245,2.39126,2.39126,29300000.0
2006-12-20 10:00:00,2.39123,2.39158,2.39123,2.39137,30300000.0
2006-12-20 10:01:00,2.3916,2.3916,2.39105,2.39125,26800000.0
2006-12-20 10:02:00,2.39143,2.39169,2.39119,2.39169,29000000.0
2006-12-20 10:03:00,2.39157,2.39195,2.39157,2.3917,54700000.0
2006-12-20 10:04:00,2.39188,2.3922,2.39163,2.39198,31200000.0
2006-12-20 10:05:00,2.39207,2.39218,2.39207,2.39215,34100000.0
2006-12-20 10:06:00,2.39215,2.39224,2.39203,2.39203,58900000.0
2006-12-20 10:07:00,2.39234,2.39234,2.39198,2.39216,31600000.0
2006-12-20 10:08:00,2.39219,2.39244,2.39218,2.39244,45700000.0
2006-12-20 10:09:00,2.39236,2.39257,2.39236,2.39248,44100000.0
2006-12-20 10:10:00,2.39252,2.3927,2.39242,2.3927,79299998.0
2006-12-20 10:11:00,2.39263,2.39275,2.3926,2.3926,34600000.0
2006-12-20 10:12:00,2.3925,2.3925,2.3922,2.39241,51000000.0
2006-12-20 10:13:00,2.39239,2.39245,2.39227,2.39245,31500000.0
2006-12-20 10:14:00,2.39241,2.39241,2.39204,2.39204,28100000.0
2006-12-20 10:15:00,2.39214,2.39235,2.392,2.39235,22100000.0
2006-12-20 10:16:00,2.39243,2.39275,2.39243,2.39275,38600000.0
2006-12-20 10:17:00,2.39278,2.39288,2.39265,2.39279,41000000.0
2006-12-20 10:18:00,2.39254,2.39324,2.39254,2.39324,43000000.0
2006-12-20 10:19:00,2.39299,2.39317,2.39297,2.39302,29100000.0
2006-12-20 10:20:00,2.39312,2.39321,2.39243,2.39251,35800000.0
2006-12-20 10:21:00,2.3928,2.39286,2.39246,2.39267,31200000.0
2006-12-20 10:22:00,2.39259,2.39295,2.39253,2.39295,44600000.0
2006-12-20 10:23:00,2.39275,2.39284,2.39257,2.39262,33800000.0
2006-12-20 10:24:00,2.3926,2.3928,2.3926,2.3928,29000000.0
2006-12-20 10:25:00,2.39246,2.3927,2.39242,2.39246,33100000.0
2006-12-20 10:26:00,2.39252,2.39262,2.39252,2.39262,35300000.0
2006-12-20 10:27:00,2.3926,2.39274,2.39246,2.39259,41600000.0
2006-12-20 10:28:00,2.39241,2.39241,2.39181,2.39181,66099998.0
2006-12-20 10:29:00,2.39192,2.39251,2.39192,2.39242,36700000.0
2006-12-20 10:30:00,2.39243,2.39267,2.39242,2.39267,37700000.0
2006-12-20 10:31:00,2.39292,2.39309,2.39277,2.39295,42300000.0
2006-12-20 10:32:00,2.39288,2.39307,2.3928,2.3928,26800000.0
2006-12-20 10:33:00,2.39296,2.39296,2.39277,2.39292,34600000.0
2006-12-20 10:34:00,2.39295,2.39308,2.3929,2.39306,34700000.0
2006-12-20 10:35:00,2.39307,2.39312,2.393,2.39302,25500000.0
2006-12-20 10:36:00,2.3932,2.3934,2.39314,2.3934,31500000.0
2006-12-20 10:37:00,2.39333,2.39351,2.39333,2.39351,54600000.0
2006-12-20 10:38:00,2.39355,2.39376,2.39341,2.39356,43400000.0
2006-12-20 10:39:00,2.39348,2.39401,2.39346,2.39396,20100000.0
2006-12-20 10:40:00,2.39396,2.39417,2.39391,2.39405,31900000.0
2006-12-20 10:41:00,2.39408,2.39414,2.39392,2.39412,34800000.0
2006-12-20 10:42:00,2.39406,2.39406,2.39388,2.39388,29500000.0
2006-12-20 10:43:00,2.39364,2.39392,2.39356,2.39392,28600000.0
2006-12-20 10:44:00,2.39384,2.39404,2.3936,2.3936,32200000.0
2006-12-20 10:45:00,2.39366,2.39376,2.39358,2.39358,19900000.0
2006-12-20 10:46:00,2.39371,2.39372,2.39347,2.39347,59400000.0
2006-12-20 10:47:00,2.3932,2.39329,2.3929,2.39307,60700000.0
2006-12-20 10:48:00,2.39304,2.39324,2.39285,2.39285,27800000.0
2006-12-20 10:49:00,2.39285,2.39298,2.39285,2.39289,42200000.0
2006-12-20 10:50:00,2.39279,2.39309,2.39272,2.39309,58000001.0
2006-12-20 10:51:00,2.39319,2.39327,2.39307,2.39307,25100000.0
2006-12-20 10:52:00,2.39307,2.39307,2.39252,2.39263,28000000.0
2006-12-20 10:53:00,2.39253,2.39294,2.39248,2.39288,24600000.0
2006-12-20 10:54:00,2.39294,2.39308,2.3929,2.3929,32500000.0
2006-12-20 10:55:00,2.3929,2.39296,2.3927,2.39282,49400000.0
2006-12-20 10:56:00,2.39292,2.39307,2.39274,2.39278,32700000.0
2006-12-20 10:57:00,2.39268,2.39285,2.39242,2.39252,24700000.0
2006-12-20 10:58:00,2.39247,2.39276,2.39247,2.3925,24600000.0
2006-12-20 10:59:00,2.39255,2.39289,2.39255,2.39275,52300000.0
2006-12-20 11:00:00,2.39278,2.39285,2.39267,2.39282,38100000.0
2006-12-20 11:01:00,2.39282,2.39294,2.39271,2.39276,27900000.0
2006-12-20 11:02:00,2.39246,2.39268,2.39231,2.39268,54500000.0
2006-12-20 11:03:00,2.3927,2.39275,2.3924,2.3924,34800000.0
2006-12-20 11:04:00,2.39219,2.39235,2.39219,2.39235,11800000.0
2006-12-20 11:05:00,2.3923,2.39232,2.392,2.39207,50600000.0
2006-12-20 11:06:00,2.39237,2.39242,2.3919,2.39195,39200000.0
2006-12-20 11:07:00,2.39176,2.3919,2.39147,2.39147,42700000.0
2006-12-20 11:08:00,2.39181,2.39235,2.39181,2.39212,31600000.0
2006-12-20 11:09:00,2.39212,2.39231,2.3921,2.3921,48700000.0
2006-12-20 11:10:00,2.392,2.39225,2.392,2.39215,27200000.0
2006-12-20 11:11:00,2.39221,2.39221,2.39189,2.39218,17900000.0
2006-12-20 11:12:00,2.39204,2.39204,2.39189,2.39189,9300000.0
2006-12-20 11:13:00,2.39182,2.39184,2.39158,2.39174,51700000.0
2006-12-20 11:14:00,2.39197,2.39202,2.3917,2.39179,63800000.0
2006-12-20 11:15:00,2.39183,2.39201,2.39167,2.39189,33400000.0
2006-12-20 11:16:00,2.39158,2.39186,2.3915,2.39159,49200000.0
2006-12-20 11:17:00,2.3916,2.39181,2.39141,2.39163,36400000.0
2006-12-20 11:18:00,2.39167,2.39173,2.3916,2.3917,32100000.0
2006-12-20 11:19:00,2.39149,2.39162,2.39133,2.39153,23700000.0
2006-12-20 11:20:00,2.39153,2.39177,2.39144,2.39177,38200000.0
2006-12-20 11:21:00,2.39157,2.39157,2.39112,2.39122,30900000.0
2006-12-20 11:22:00,2.39117,2.39208,2.39117,2.39186,35000000.0
2006-12-20 11:23:00,2.39181,2.39195,2.39165,2.39182,42400000.0
2006-12-20 11:24:00,2.39206,2.39239,2.39206,2.39224,26000000.0
2006-12-20 11:25:00,2.39229,2.3925,2.39216,2.39233,25600000.0
2006-12-20 11:26:00,2.39224,2.39243,2.39218,2.39227,35200000.0
2006-12-20 11:27:00,2.39224,2.39249,2.39222,2.39242,28300000.0
2006-12-20 11:28:00,2.39232,2.39232,2.39213,2.39213,54400000.0
2006-12-20 11:29:00,2.39203,2.39203,2.39047,2.39047,34500000.0
2006-12-20 11:30:00,2.39114,2.39171,2.3907,2.39171,37500000.0
2006-12-20 11:31:00,2.39183,2.3921,2.39174,2.39192,31000000.0
2006-12-20 11:32:00,2.39179,2.39186,2.39159,2.39168,24800000.0
2006-12-20 11:33:00,2.39144,2.39207,2.39144,2.39174,30000000.0
2006-12-20 11:34:00,2.39159,2.39166,2.39131,2.39141,69000000.0
2006-12-20 11:35:00,2.39144,2.39148,2.39071,2.39071,36900000.0
2006-12-20 11:36:00,2.39085,2.391,2.39064,2.391,69700000.0
2006-12-20 11:37:00,2.39096,2.3912,2.39082,2.39118,35700000.0
2006-12-20 11:38:00,2.39092,2.39097,2.39005,2.39023,45800000.0
2006-12-20 11:39:00,2.39027,2.39038,2.39014,2.39038,41000000.0
2006-12-20 11:40:00,2.39038,2.39084,2.39038,2.39084,35700000.0
2006-12-20 11:41:00,2.39056,2.3906,2.39043,2.39045,50500000.0
2006-12-20 11:42:00,2.39025,2.3908,2.39025,2.3908,53400000.0
2006-12-20 11:43:00,2.39072,2.39102,2.39067,2.39081,51400000.0
2006-12-20 11:44:00,2.39077,2.39077,2.39058,2.39065,22100000.0
2006-12-20 11:45:00,2.39077,2.39077,2.39047,2.39062,21400000.0
2006-12-20 11:46:00,2.39051,2.39068,2.39023,2.39055,28900000.0
2006-12-20 11:47:00,2.39087,2.39101,2.3907,2.3909,25800000.0
2006-12-20 11:48:00,2.39071,2.39114,2.39071,2.39104,50300000.0
2006-12-20 11:49:00,2.39111,2.39135,2.39111,2.39116,21200000.0
2006-12-20 11:50:00,2.39106,2.39128,2.39106,2.39122,32800000.0
2006-12-20 11:51:00,2.3914,2.3914,2.39117,2.39121,82200001.0
2006-12-20 11:52:00,2.39132,2.39144,2.39118,2.3913,39100000.0
2006-12-20 11:53:00,2.39118,2.3914,2.39112,2.39136,37200000.0
2006-12-20 11:54:00,2.39129,2.39134,2.39122,2.39128,54800000.0
2006-12-20 11:55:00,2.39129,2.39134,2.39087,2.39087,65800000.0
2006-12-20 11:56:00,2.3909,2.39119,2.39065,2.39088,53200000.0
2006-12-20 11:57:00,2.39088,2.39094,2.39071,2.39084,30800000.0
2006-12-20 11:58:00,2.39084,2.39084,2.39051,2.39051,21500000.0
2006-12-20 11:59:00,2.39056,2.39072,2.39048,2.39058,32600000.0
2006-12-20 12:00:00,2.39049,2.39068,2.39038,2.3904,32800000.0
2006-12-20 12:01:00,2.39029,2.39075,2.39022,2.39075,42100000.0
2006-12-20 12:02:00,2.39053,2.39068,2.39037,2.3905,30400000.0
2006-12-20 12:03:00,2.39049,2.39063,2.3904,2.39049,20700000.0
2006-12-20 12:04:00,2.39044,2.39065,2.39044,2.39047,31000000.0
2006-12-20 12:05:00,2.39062,2.39062,2.38994,2.38994,37500000.0
2006-12-20 12:06:00,2.3901,2.39028,2.38995,2.39028,34000000.0
2006-12-20 12:07:00,2.39019,2.39041,2.38993,2.38993,35600000.0
2006-12-20 12:08:00,2.39019,2.39019,2.39002,2.39009,35700000.0
2006-12-20 12:09:00,2.39011,2.39012,2.38998,2.39001,29900000.0
2006-12-20 12:10:00,2.39003,2.39007,2.38991,2.38991,60100000.0
2006-12-20 12:11:00,2.38993,2.38993,2.38978,2.38978,15200000.0
2006-12-20 12:12:00,2.38975,2.39017,2.38967,2.39017,59600001.0
2006-12-20 12:13:00,2.39001,2.39012,2.38966,2.38971,21500000.0
2006-12-20 12:14:00,2.38972,2.38972,2.38945,2.38949,36400000.0
2006-12-20 12:15:00,2.3895,2.38963,2.38919,2.38942,41800000.0
2006-12-20 12:16:00,2.38945,2.38975,2.38945,2.38957,51300000.0
2006-12-20 12:17:00,2.38963,2.38993,2.38962,2.38992,31500000.0
2006-12-20 12:18:00,2.38987,2.39011,2.38983,2.38992,58800000.0
2006-12-20 12:19:00,2.38989,2.38999,2.38986,2.38987,30600000.0
2006-12-20 12:20:00,2.3899,2.38999,2.38972,2.38984,24000000.0
2006-12-20 12:21:00,2.38974,2.38989,2.38965,2.38988,43500000.0
2006-12-20 12:22:00,2.3899,2.39002,2.3897,2.38997,20800000.0
2006-12-20 12:23:00,2.39023,2.39031,2.38989,2.39029,50100000.0
2006-12-20 12:24:00,2.39031,2.39048,2.39019,2.39041,31000000.0
2006-12-20 12:25:00,2.39055,2.39065,2.39008,2.39008,79300000.0
2006-12-20 12:26:00,2.39017,2.39039,2.3901,2.39016,25800000.0
2006-12-20 12:27:00,2.39023,2.39054,2.39023,2.39052,44400000.0
2006-12-20 12:28:00,2.39045,2.39047,2.39013,2.39027,32600000.0
2006-12-20 12:29:00,2.39041,2.39052,2.39016,2.39019,39200000.0
2006-12-20 12:30:00,2.39027,2.39043,2.39006,2.39041,62500000.0
2006-12-20 12:31:00,2.39042,2.39051,2.3902,2.39025,68200000.0
2006-12-20 12:32:00,2.39019,2.39064,2.39019,2.3906,27900000.0
2006-12-20 12:33:00,2.3905,2.39077,2.39044,2.39045,64700000.0
2006-12-20 12:34:00,2.3905,2.39074,2.39043,2.3906,37400000.0
2006-12-20 12:35:00,2.3905,2.39063,2.39031,2.39051,25200000.0
2006-12-20 12:36:00,2.39053,2.39053,2.39031,2.39037,22600000.0
2006-12-20 12:37:00,2.39055,2.39055,2.39032,2.39034,19900000.0
2006-12-20 12:38:00,2.3901,2.39017,2.39003,2.39015,23300000.0
2006-12-20 12:39:00,2.39023,2.39045,2.39023,2.39045,16100000.0
2006-12-20 12:40:00,2.39033,2.39056,2.39027,2.39046,46500001.0
2006-12-20 12:41:00,2.39065,2.39065,2.38982,2.38982,30000000.0
2006-12-20 12:42:00,2.38986,2.38991,2.38962,2.38978,53700000.0
2006-12-20 12:43:00,2.38972,2.39006,2.38972,2.38995,37399999.0
2006-12-20 12:44:00,2.39006,2.3902,2.38973,2.3898,31000000.0
2006-12-20 12:45:00,2.38977,2.3902,2.38977,2.3902,33800000.0
2006-12-20 12:46:00,2.39005,2.3904,2.39005,2.39034,42600000.0
2006-12-20 12:47:00,2.39013,2.39039,2.39002,2.39022,32400000.0
2006-12-20 12:48:00,2.3902,2.3902,2.38984,2.38991,46200000.0
2006-12-20 12:49:00,2.39001,2.39007,2.38987,2.39007,45699999.0
2006-12-20 12:50:00,2.39013,2.39052,2.38999,2.39052,63600001.0
2006-12-20 12:51:00,2.39037,2.39078,2.39037,2.39057,33700000.0
2006-12-20 12:52:00,2.39051,2.39057,2.39022,2.39033,43600000.0
2006-12-20 12:53:00,2.39037,2.39057,2.39035,2.39057,14400000.0
2006-12-20 12:54:00,2.39038,2.39051,2.39023,2.3905,44100000.0
2006-12-20 12:55:00,2.39058,2.39084,2.39058,2.39075,34000000.0
2006-12-20 12:56:00,2.39069,2.39097,2.39059,2.39069,19600000.0
2006-12-20 12:57:00,2.39084,2.39087,2.39048,2.39048,66800000.0
2006-12-20 12:58:00,2.39074,2.39074,2.3906,2.39071,13500000.0
2006-12-20 12:59:00,2.39099,2.39103,2.39062,2.39077,55600000.0
2006-12-20 13:00:00,2.3909,2.3921,2.3909,2.39168,39600000.0
2006-12-20 13:01:00,2.39184,2.39233,2.39184,2.39189,40200000.0
2006-12-20 13:02:00,2.39186,2.39197,2.39166,2.39183,35200000.0
2006-12-20 13:03:00,2.39172,2.39216,2.39172,2.39193,21400000.0
2006-12-20 13:04:00,2.39195,2.39201,2.3918,2.39192,35500000.0
2006-12-20 13:05:00,2.39198,2.39214,2.39198,2.39205,40200000.0
2006-12-20 13:06:00,2.39163,2.3917,2.39094,2.39094,77000000.0
2006-12-20 13:07:00,2.39076,2.39087,2.39053,2.39053,59100000.0
2006-12-20 13:08:00,2.39045,2.39077,2.39045,2.39062,58700000.0
2006-12-20 13:09:00,2.39064,2.39101,2.39062,2.39101,40500000.0
2006-12-20 13:10:00,2.39087,2.39096,2.39068,2.39089,53200000.0
2006-12-20 13:11:00,2.39095,2.39095,2.39063,2.39084,26900000.0
2006-12-20 13:12:00,2.39095,2.39108,2.39091,2.39091,40300000.0
2006-12-20 13:13:00,2.39091,2.39108,2.39085,2.39086,47400000.0
2006-12-20 13:14:00,2.39074,2.39138,2.39063,2.39138,30800000.0
2006-12-20 13:15:00,2.39138,2.39159,2.39119,2.3912,52900000.0
2006-12-20 13:16:00,2.39086,2.39104,2.39064,2.3907,35100000.0
2006-12-20 13:17:00,2.3907,2.39084,2.39062,2.39074,29800000.0
2006-12-20 13:18:00,2.39102,2.39123,2.391,2.39106,32500000.0
2006-12-20 13:19:00,2.39111,2.39111,2.39074,2.3908,24300000.0
2006-12-20 13:20:00,2.3908,2.3911,2.39074,2.39102,38700000.0
2006-12-20 13:21:00,2.39106,2.39106,2.3906,2.39086,27800000.0
2006-12-20 13:22:00,2.39087,2.39121,2.39087,2.3912,19700000.0
2006-12-20 13:23:00,2.39112,2.39118,2.39105,2.39118,30800000.0
2006-12-20 13:24:00,2.3912,2.39149,2.39117,2.39117,21900000.0
2006-12-20 13:25:00,2.39129,2.39159,2.39129,2.39159,19000000.0
2006-12-20 13:26:00,2.39148,2.39176,2.3913,2.39176,28600000.0
2006-12-20 13:27:00,2.39156,2.39196,2.39147,2.39196,29600000.0
2006-12-20 13:28:00,2.39205,2.39228,2.39205,2.3921,58900001.0
2006-12-20 13:29:00,2.39193,2.39267,2.39193,2.39267,21600000.0
2006-12-20 13:30:00,2.39259,2.39274,2.39212,2.39229,41900000.0
2006-12-20 13:31:00,2.39208,2.39227,2.39201,2.39211,37000000.0
2006-12-20 13:32:00,2.39198,2.39211,2.39193,2.39196,39500000.0
2006-12-20 13:33:00,2.39189,2.39206,2.39175,2.39185,41100000.0
2006-12-20 13:34:00,2.39197,2.39247,2.39197,2.39225,38900000.0
2006-12-20 13:35:00,2.39231,2.39241,2.39215,2.39233,49900000.0
2006-12-20 13:36:00,2.39233,2.39245,2.39218,2.39245,47300000.0
2006-12-20 13:37:00,2.3923,2.39257,2.39225,2.3924,32700000.0
2006-12-20 13:38:00,2.3925,2.3925,2.39217,2.39235,42900000.0
2006-12-20 13:39:00,2.3924,2.39251,2.39213,2.39246,58100000.0
2006-12-20 13:40:00,2.39258,2.39258,2.39229,2.39248,41300000.0
2006-12-20 13:41:00,2.39224,2.39224,2.39153,2.39153,31000000.0
2006-12-20 13:42:00,2.39156,2.39156,2.39128,2.39154,36000000.0
2006-12-20 13:43:00,2.39143,2.39155,2.39135,2.39139,37500000.0
2006-12-20 13:44:00,2.39156,2.39163,2.39148,2.39162,48399999.0
2006-12-20 13:45:00,2.3916,2.39169,2.39147,2.39157,26500000.0
2006-12-20 13:46:00,2.39154,2.39161,2.3914,2.39159,41400000.0
2006-12-20 13:47:00,2.39158,2.39161,2.39149,2.39149,35600000.0
2006-12-20 13:48:00,2.39145,2.3917,2.39143,2.39143,40400000.0
2006-12-20 13:49:00,2.39158,2.39168,2.39141,2.39166,54400001.0
2006-12-20 13:50:00,2.39153,2.3917,2.39153,2.3917,34500000.0
2006-12-20 13:51:00,2.39157,2.39168,2.39134,2.39134,27800000.0
2006-12-20 13:52:00,2.39169,2.39191,2.39149,2.39185,60700000.0
2006-12-20 13:53:00,2.39186,2.39186,2.39148,2.39167,31800000.0
2006-12-20 13:54:00,2.39167,2.39179,2.39155,2.39165,36200001.0
2006-12-20 13:55:00,2.39142,2.39159,2.39132,2.39152,50200000.0
2006-12-20 13:56:00,2.39162,2.39208,2.39162,2.39208,27900000.0
2006-12-20 13:57:00,2.39211,2.39242,2.3921,2.39233,31600000.0
2006-12-20 13:58:00,2.39229,2.39229,2.39205,2.39223,20700000.0
2006-12-20 13:59:00,2.39196,2.39199,2.39172,2.39177,49500000.0
2006-12-20 14:00:00,2.39162,2.3919,2.39154,2.3919,28600000.0
2006-12-20 14:01:00,2.39182,2.39212,2.39173,2.39212,29400000.0
2006-12-20 14:02:00,2.39184,2.39201,2.39158,2.39187,34100000.0
2006-12-20 14:03:00,2.39193,2.39211,2.39191,2.39196,49600000.0
2006-12-20 14:04:00,2.39194,2.39213,2.39178,2.39213,39200000.0
2006-12-20 14:05:00,2.39186,2.39203,2.39173,2.39178,30900000.0
2006-12-20 14:06:00,2.39187,2.39207,2.39177,2.39177,30300000.0
2006-12-20 14:07:00,2.39176,2.39198,2.39166,2.39166,36900000.0
2006-12-20 14:08:00,2.39177,2.39195,2.39167,2.3919,53600000.0
2006-12-20 14:09:00,2.39205,2.39213,2.39176,2.39181,28000000.0
2006-12-20 14:10:00,2.39172,2.39192,2.39164,2.39192,47700000.0
2006-12-20 14:11:00,2.3919,2.3919,2.39165,2.39166,43200000.0
2006-12-20 14:12:00,2.39199,2.39199,2.39173,2.39173,38900000.0
2006-12-20 14:13:00,2.39168,2.39177,2.39162,2.39166,35800000.0
2006-12-20 14:14:00,2.39182,2.39206,2.39182,2.39206,23800000.0
2006-12-20 14:15:00,2.39215,2.3925,2.39215,2.3925,28300000.0
2006-12-20 14:16:00,2.39242,2.39261,2.39241,2.39261,35400000.0
2006-12-20 14:17:00,2.39257,2.39288,2.39257,2.39265,34000000.0
2006-12-20 14:18:00,2.3927,2.3927,2.39255,2.39269,28000000.0
2006-12-20 14:19:00,2.39273,2.39304,2.39259,2.39286,64600000.0
2006-12-20 14:20:00,2.39301,2.39325,2.39291,2.39325,45500000.0
2006-12-20 14:21:00,2.39327,2.39336,2.39301,2.39301,13400000.0
2006-12-20 14:22:00,2.39304,2.3933,2.39304,2.3932,30400000.0
2006-12-20 14:23:00,2.39306,2.39306,2.39279,2.39285,31900000.0
2006-12-20 14:24:00,2.39275,2.39275,2.39246,2.39246,29100000.0
2006-12-20 14:25:00,2.39238,2.39283,2.39238,2.39268,28000000.0
2006-12-20 14:26:00,2.39246,2.39289,2.39243,2.39289,51600000.0
2006-12-20 14:27:00,2.39288,2.39288,2.39242,2.39266,40500000.0
2006-12-20 14:28:00,2.39254,2.39277,2.39254,2.39277,28400000.0
2006-12-20 14:29:00,2.39285,2.39285,2.39269,2.39269,16900000.0
2006-12-20 14:30:00,2.39285,2.39297,2.39278,2.39296,42800000.0
2006-12-20 14:31:00,2.39293,2.39301,2.39275,2.39295,40000000.0
2006-12-20 14:32:00,2.39274,2.39279,2.39267,2.39279,35600000.0
2006-12-20 14:33:00,2.3928,2.3928,2.39258,2.39268,24400000.0
2006-12-20 14:34:00,2.39288,2.39312,2.39288,2.39312,20200000.0
2006-12-20 14:35:00,2.39286,2.39308,2.39269,2.39308,39799999.0
2006-12-20 14:36:00,2.39309,2.39318,2.39295,2.39312,42700000.0
2006-12-20 14:37:00,2.39312,2.39332,2.39312,2.39325,46200000.0
2006-12-20 14:38:00,2.39299,2.39313,2.3928,2.3928,32900000.0
2006-12-20 14:39:00,2.39274,2.39307,2.39274,2.39305,26800000.0
2006-12-20 14:40:00,2.39325,2.39325,2.3929,2.39312,31800000.0
2006-12-20 14:41:00,2.393,2.39319,2.39274,2.39275,44500000.0
2006-12-20 14:42:00,2.39278,2.39295,2.39266,2.39294,24400000.0
2006-12-20 14:43:00,2.39297,2.39307,2.39256,2.3926,46400000.0
2006-12-20 14:44:00,2.39246,2.3926,2.39235,2.39254,28500000.0
2006-12-20 14:45:00,2.39247,2.39247,2.39226,2.3923,35100000.0
2006-12-20 14:46:00,2.39236,2.39247,2.39221,2.39221,30300000.0
2006-12-20 14:47:00,2.39216,2.39238,2.3921,2.39218,28400000.0
2006-12-20 14:48:00,2.39206,2.39231,2.39197,2.39231,27400000.0
2006-12-20 14:49:00,2.39244,2.39264,2.39241,2.39243,29100000.0
2006-12-20 14:50:00,2.39233,2.39268,2.39233,2.39268,42100000.0
2006-12-20 14:51:00,2.39264,2.39291,2.39253,2.39259,25900000.0
2006-12-20 14:52:00,2.39289,2.39297,2.39268,2.39268,46700000.0
2006-12-20 14:53:00,2.39257,2.3928,2.39257,2.3928,43100000.0
2006-12-20 14:54:00,2.39259,2.39279,2.39258,2.39267,29100000.0
2006-12-20 14:55:00,2.39256,2.39289,2.39252,2.3926,48300000.0
2006-12-20 14:56:00,2.39267,2.39278,2.39262,2.39262,15900000.0
2006-12-20 14:57:00,2.39249,2.39294,2.39249,2.39294,46200000.0
2006-12-20 14:58:00,2.39324,2.3934,2.39312,2.3932,39200000.0
2006-12-20 14:59:00,2.39302,2.39317,2.39288,2.39309,28600000.0
2006-12-20 15:00:00,2.3929,2.39305,2.39285,2.39294,53600000.0
2006-12-20 15:01:00,2.39293,2.39334,2.39293,2.39321,28800000.0
2006-12-20 15:02:00,2.3934,2.3935,2.39335,2.39346,28900000.0
2006-12-20 15:03:00,2.39345,2.39345,2.39324,2.39333,26700000.0
2006-12-20 15:04:00,2.39328,2.3934,2.39293,2.39293,46700000.0
2006-12-20 15:05:00,2.39293,2.39334,2.39293,2.39313,37600000.0
2006-12-20 15:06:00,2.39327,2.39353,2.39308,2.39327,78800000.0
2006-12-20 15:07:00,2.39322,2.39371,2.39322,2.39371,34200000.0
2006-12-20 15:08:00,2.39389,2.39425,2.39382,2.39425,27900000.0
2006-12-20 15:09:00,2.39445,2.39487,2.39437,2.3947,29200000.0
2006-12-20 15:10:00,2.39459,2.39464,2.39433,2.39433,32900000.0
2006-12-20 15:11:00,2.39429,2.39434,2.39413,2.39413,14600000.0
2006-12-20 15:12:00,2.39403,2.39403,2.39378,2.39391,24600000.0
2006-12-20 15:13:00,2.39406,2.39406,2.39351,2.39351,29800000.0
2006-12-20 15:14:00,2.39359,2.39359,2.39322,2.39324,43300000.0
2006-12-20 15:15:00,2.3932,2.3932,2.39277,2.3929,32300000.0
2006-12-20 15:16:00,2.39319,2.3936,2.39319,2.39338,19400000.0
2006-12-20 15:17:00,2.39316,2.39329,2.39306,2.39316,40400000.0
2006-12-20 15:18:00,2.39334,2.39352,2.39334,2.39352,26200000.0
2006-12-20 15:19:00,2.39337,2.3939,2.39337,2.39368,42200000.0
2006-12-20 15:20:00,2.39368,2.39382,2.39336,2.39345,32000000.0
2006-12-20 15:21:00,2.39348,2.39362,2.39347,2.39358,35600000.0
2006-12-20 15:22:00,2.39358,2.39397,2.39358,2.39397,28000000.0
2006-12-20 15:23:00,2.39387,2.394,2.39365,2.39365,34100000.0
2006-12-20 15:24:00,2.39364,2.39392,2.39364,2.39392,21200000.0
2006-12-20 15:25:00,2.39371,2.39371,2.39337,2.3935,24900000.0
2006-12-20 15:26:00,2.39325,2.39354,2.39321,2.39322,28500000.0
2006-12-20 15:27:00,2.39321,2.39346,2.39321,2.39346,25800000.0
2006-12-20 15:28:00,2.39341,2.39352,2.39331,2.39332,69400000.0
2006-12-20 15:29:00,2.39329,2.39353,2.39324,2.39346,38400000.0
2006-12-20 15:30:00,2.39332,2.39361,2.39332,2.39345,26500000.0
2006-12-20 15:31:00,2.39359,2.39359,2.39334,2.39348,35900000.0
2006-12-20 15:32:00,2.39357,2.39359,2.39327,2.39338,31800000.0
2006-12-20 15:33:00,2.3933,2.3935,2.3932,2.39322,17400000.0
2006-12-20 15:34:00,2.39339,2.39355,2.3932,2.3932,29500000.0
2006-12-20 15:35:00,2.39303,2.3934,2.393,2.39337,35100000.0
2006-12-20 15:36:00,2.39318,2.3933,2.39302,2.39311,55600000.0
2006-12-20 15:37:00,2.39345,2.39356,2.39316,2.39316,25600000.0
2006-12-20 15:38:00,2.39332,2.39345,2.39299,2.39299,48300000.0
2006-12-20 15:39:00,2.39309,2.39327,2.39294,2.39305,28000000.0
2006-12-20 15:40:00,2.39307,2.39315,2.39285,2.39291,37800000.0
2006-12-20 15:41:00,2.39284,2.39284,2.39244,2.39244,25400000.0
2006-12-20 15:42:00,2.39221,2.39221,2.39187,2.39205,31200000.0
2006-12-20 15:43:00,2.39206,2.39224,2.39205,2.39224,35500000.0
2006-12-20 15:44:00,2.39218,2.39233,2.39198,2.39198,22600000.0
2006-12-20 15:45:00,2.39206,2.39249,2.39203,2.39235,62900000.0
2006-12-20 15:46:00,2.39253,2.39281,2.39244,2.3925,24000000.0
2006-12-20 15:47:00,2.39254,2.39281,2.39254,2.3927,29400000.0
2006-12-20 15:48:00,2.39276,2.39276,2.39258,2.3926,34900000.0
2006-12-20 15:49:00,2.39272,2.39288,2.39246,2.39246,55300000.0
2006-12-20 15:50:00,2.39242,2.39277,2.39242,2.39274,35600000.0
2006-12-20 15:51:00,2.39262,2.39272,2.39254,2.39261,34200000.0
2006-12-20 15:52:00,2.39274,2.39286,2.39267,2.39286,41300000.0
2006-12-20 15:53:00,2.39284,2.39299,2.39277,2.39286,17600000.0
2006-12-20 15:54:00,2.39302,2.39312,2.39276,2.3928,25600000.0
2006-12-20 15:55:00,2.3928,2.39297,2.39272,2.39272,54300000.0
2006-12-20 15:56:00,2.39269,2.39296,2.39269,2.39285,20900000.0
2006-12-20 15:57:00,2.39282,2.39301,2.39266,2.3929,45500000.0
2006-12-20 15:58:00,2.39287,2.39295,2.39265,2.39282,44700000.0
2006-12-20 15:59:00,2.39286,2.39286,2.39268,2.39276,35400000.0
2006-12-20 16:00:00,2.39241,2.39279,2.39228,2.39273,34200000.0
2006-12-20 16:01:00,2.39252,2.39252,2.39239,2.39246,22000000.0
2006-12-20 16:02:00,2.39255,2.39277,2.3925,2.3925,18000000.0
2006-12-20 16:03:00,2.39244,2.39259,2.39236,2.39242,32200000.0
2006-12-20 16:04:00,2.39246,2.39264,2.39246,2.39253,24000000.0
2006-12-20 16:05:00,2.39243,2.39262,2.3923,2.39245,21500000.0
2006-12-20 16:06:00,2.39244,2.39247,2.39236,2.39247,19800000.0
2006-12-20 16:07:00,2.39255,2.39291,2.39255,2.3926,32000000.0
2006-12-20 16:08:00,2.39265,2.39287,2.39265,2.39273,29900000.0
2006-12-20 16:09:00,2.39271,2.39271,2.39257,2.39257,19500000.0
2006-12-20 16:10:00,2.39263,2.39264,2.39248,2.39251,46700000.0
2006-12-20 16:11:00,2.39255,2.39255,2.39228,2.3923,25600000.0
2006-12-20 16:12:00,2.39212,2.3927,2.39212,2.39266,35600000.0
2006-12-20 16:13:00,2.39246,2.39251,2.39228,2.39241,20700000.0
2006-12-20 16:14:00,2.3925,2.39254,2.39233,2.39234,50900000.0
2006-12-20 16:15:00,2.39233,2.39277,2.39233,2.39236,47700000.0
2006-12-20 16:16:00,2.39234,2.39234,2.3922,2.39233,46300000.0
2006-12-20 16:17:00,2.39228,2.39228,2.39187,2.39211,33800000.0
2006-12-20 16:18:00,2.39206,2.39228,2.39167,2.3919,43600000.0
2006-12-20 16:19:00,2.39182,2.3921,2.39167,2.39194,25200000.0
2006-12-20 16:20:00,2.39197,2.392,2.39182,2.3919,48800000.0
2006-12-20 16:21:00,2.39195,2.39208,2.39181,2.39183,19000000.0
2006-12-20 16:22:00,2.39192,2.39205,2.39178,2.39187,30200000.0
2006-12-20 16:23:00,2.39185,2.39225,2.39185,2.39225,27700000.0
2006-12-20 16:24:00,2.39218,2.39218,2.39198,2.39207,42800000.0
2006-12-20 16:25:00,2.3922,2.3922,2.39197,2.3922,49200000.0
2006-12-20 16:26:00,2.39236,2.39238,2.39218,2.39228,29200000.0
2006-12-20 16:27:00,2.39224,2.39231,2.39213,2.3922,30200000.0
2006-12-20 16:28:00,2.39239,2.39245,2.39219,2.39245,38100000.0
2006-12-20 16:29:00,2.39236,2.39255,2.39236,2.39255,19700000.0
2006-12-20 16:30:00,2.39247,2.39268,2.39243,2.39255,28800000.0
2006-12-20 16:31:00,2.39252,2.39277,2.39244,2.39258,39400000.0
2006-12-20 16:32:00,2.3927,2.39273,2.39256,2.39256,26100000.0
2006-12-20 16:33:00,2.39254,2.39263,2.39241,2.39252,34500000.0
2006-12-20 16:34:00,2.39252,2.39258,2.39252,2.39258,16600000.0
2006-12-20 16:35:00,2.39262,2.39282,2.39262,2.39272,23000000.0
2006-12-20 16:36:00,2.39258,2.39271,2.3925,2.3926,29800000.0
2006-12-20 16:37:00,2.39272,2.39275,2.39256,2.39262,26900000.0
2006-12-20 16:38:00,2.39265,2.39286,2.39261,2.39269,33800000.0
2006-12-20 16:39:00,2.39282,2.39295,2.39272,2.39273,63200000.0
2006-12-20 16:40:00,2.39278,2.39278,2.39257,2.39268,25800000.0
2006-12-20 16:41:00,2.39264,2.39275,2.39246,2.39252,45400000.0
2006-12-20 16:42:00,2.39253,2.39278,2.39253,2.39264,23200000.0
2006-12-20 16:43:00,2.39276,2.39295,2.39266,2.39285,61600000.0
2006-12-20 16:44:00,2.39257,2.39281,2.39252,2.3927,28000000.0
2006-12-20 16:45:00,2.3927,2.39287,2.39262,2.39287,40700000.0
2006-12-20 16:46:00,2.39287,2.39291,2.39257,2.39291,31400000.0
2006-12-20 16:47:00,2.39288,2.39309,2.39284,2.39303,39200000.0
2006-12-20 16:48:00,2.39286,2.39286,2.39275,2.3928,30700000.0
2006-12-20 16:49:00,2.39288,2.39298,2.39281,2.39292,23100000.0
2006-12-20 16:50:00,2.39297,2.39298,2.39278,2.39278,50100000.0
2006-12-20 16:51:00,2.39275,2.39299,2.39264,2.39299,43500000.0
2006-12-20 16:52:00,2.39295,2.39306,2.39285,2.39302,46800000.0
2006-12-20 16:53:00,2.39281,2.39308,2.39272,2.39272,39700000.0
2006-12-20 16:54:00,2.39275,2.39307,2.39275,2.39296,44000000.0
2006-12-20 16:55:00,2.39272,2.39274,2.39242,2.39249,20800000.0
2006-12-20 16:56:00,2.39234,2.39262,2.39234,2.39256,33300000.0
2006-12-20 16:57:00,2.39261,2.39264,2.39227,2.39235,39500000.0
2006-12-20 16:58:00,2.39226,2.39274,2.39226,2.3926,42100000.0
2006-12-20 16:59:00,2.39308,2.39377,2.39308,2.39377,25300000.0
2006-12-20 17:00:00,2.39399,2.39409,2.39346,2.39346,43800000.0
2006-12-20 17:01:00,2.39373,2.394,2.39373,2.39375,38700000.0
2006-12-20 17:02:00,2.39364,2.39392,2.39364,2.39386,39000000.0
2006-12-20 17:03:00,2.39394,2.39408,2.39318,2.3933,35900000.0
2006-12-20 17:04:00,2.39333,2.39363,2.39322,2.39363,48500000.0
2006-12-20 17:05:00,2.39354,2.39369,2.39334,2.39352,30700000.0
2006-12-20 17:06:00,2.39343,2.39343,2.39323,2.39335,46800000.0
2006-12-20 17:07:00,2.39343,2.3936,2.39316,2.39329,30000000.0
2006-12-20 17:08:00,2.39296,2.39305,2.39271,2.39271,28000000.0
2006-12-20 17:09:00,2.39258,2.39284,2.39258,2.39269,34000000.0
2006-12-20 17:10:00,2.39258,2.39276,2.39245,2.39269,58300000.0
2006-12-20 17:11:00,2.39254,2.39267,2.39239,2.39255,32200000.0
2006-12-20 17:12:00,2.39245,2.39245,2.39218,2.39226,29400000.0
2006-12-20 17:13:00,2.39211,2.39226,2.39191,2.39212,19600000.0
2006-12-20 17:14:00,2.3921,2.3921,2.39177,2.3919,33300000.0
2006-12-20 17:15:00,2.39192,2.39204,2.39181,2.392,26200000.0
2006-12-20 17:16:00,2.39199,2.39199,2.39177,2.39177,35400000.0
2006-12-20 17:17:00,2.39179,2.39182,2.39162,2.39169,23400000.0
2006-12-20 17:18:00,2.39159,2.39159,2.39128,2.39129,20700000.0
2006-12-20 17:19:00,2.3914,2.39188,2.39123,2.39175,32600000.0
2006-12-20 17:20:00,2.39165,2.39192,2.39156,2.39192,31600000.0
2006-12-20 17:21:00,2.39179,2.39191,2.39161,2.39161,40400000.0
2006-12-20 17:22:00,2.3915,2.39184,2.3915,2.39171,31300000.0
2006-12-20 17:23:00,2.39172,2.39172,2.39148,2.39162,42700000.0
2006-12-20 17:24:00,2.39153,2.39188,2.39153,2.39187,35300000.0
2006-12-20 17:25:00,2.39179,2.39204,2.39179,2.39183,35900000.0
2006-12-20 17:26:00,2.39176,2.39206,2.39173,2.39173,38700000.0
2006-12-20 17:27:00,2.39167,2.39177,2.39157,2.39177,65500001.0
2006-12-20 17:28:00,2.39184,2.39187,2.39161,2.39161,30300000.0
2006-12-20 17:29:00,2.39164,2.39175,2.39157,2.39165,41100000.0
2006-12-20 17:30:00,2.39167,2.39176,2.39155,2.39155,65800000.0
2006-12-20 17:31:00,2.39167,2.39167,2.39142,2.39153,48200000.0
2006-12-20 17:32:00,2.39161,2.39188,2.39153,2.39188,47100000.0
2006-12-20 17:33:00,2.39175,2.39184,2.39148,2.39175,32200000.0
2006-12-20 17:34:00,2.39163,2.39169,2.3914,2.3914,37800000.0
2006-12-20 17:35:00,2.39153,2.39172,2.39135,2.39149,23300000.0
2006-12-20 17:36:00,2.39139,2.39173,2.39125,2.39168,50800000.0
2006-12-20 17:37:00,2.39205,2.39274,2.39205,2.39264,17600000.0
2006-12-20 17:38:00,2.39283,2.39286,2.39262,2.39284,54300000.0
2006-12-20 17:39:00,2.39271,2.39297,2.39251,2.39269,30700000.0
2006-12-20 17:40:00,2.39263,2.39272,2.39239,2.39243,32300000.0
2006-12-20 17:41:00,2.39241,2.39241,2.39221,2.39225,22300000.0
2006-12-20 17:42:00,2.39207,2.39232,2.39207,2.39231,24500000.0
2006-12-20 17:43:00,2.39243,2.39304,2.39243,2.39279,34000000.0
2006-12-20 17:44:00,2.39272,2.39288,2.39259,2.39278,45100000.0
2006-12-20 17:45:00,2.39278,2.39287,2.39274,2.39281,24100000.0
2006-12-20 17:46:00,2.39261,2.39297,2.39251,2.39297,23500000.0
2006-12-20 17:47:00,2.39269,2.3929,2.39262,2.39273,22100000.0
2006-12-20 17:48:00,2.39249,2.39254,2.39193,2.39193,44600000.0
2006-12-20 17:49:00,2.39199,2.39217,2.39179,2.39195,42300000.0
2006-12-20 17:50:00,2.39196,2.39234,2.39196,2.39232,26400000.0
2006-12-20 17:51:00,2.39228,2.39241,2.39218,2.39241,33100000.0
2006-12-20 17:52:00,2.39247,2.39247,2.3922,2.3922,31200000.0
2006-12-20 17:53:00,2.39198,2.39252,2.39198,2.3921,40800000.0
2006-12-20 17:54:00,2.39201,2.39224,2.3919,2.39224,28400000.0
2006-12-20 17:55:00,2.39211,2.39214,2.3919,2.3921,34400000.0
2006-12-20 17:56:00,2.3919,2.3919,2.39115,2.39117,20600000.0
2006-12-20 17:57:00,2.39122,2.39164,2.39118,2.3916,29400000.0
2006-12-20 17:58:00,2.39159,2.3918,2.39141,2.3918,40400001.0
2006-12-20 17:59:00,2.39173,2.39207,2.39163,2.39181,20600000.0
2006-12-20 18:00:00,2.39164,2.39203,2.39157,2.3919,23700000.0
2006-12-20 18:01:00,2.39186,2.39191,2.39164,2.39165,340799999.0
2006-12-20 18:02:00,2.39158,2.39175,2.39133,2.39133,286400000.0
2006-12-20 18:03:00,2.39128,2.39158,2.39117,2.3913,428499999.0
2006-12-20 18:04:00,2.39128,2.39152,2.39115,2.39132,310500000.0
2006-12-20 18:05:00,2.39146,2.39181,2.39133,2.3917,279600000.0
2006-12-20 18:06:00,2.39175,2.39191,2.39151,2.39163,360500000.0
2006-12-20 18:07:00,2.39149,2.39171,2.39123,2.39171,445599998.0
2006-12-20 18:08:00,2.39143,2.3915,2.39085,2.39085,420800002.0
2006-12-20 18:09:00,2.39076,2.391,2.39073,2.39099,234700000.0
2006-12-20 18:10:00,2.391,2.39121,2.39071,2.39079,330600000.0
2006-12-20 18:11:00,2.39076,2.39109,2.39073,2.39094,235800000.0
2006-12-20 18:12:00,2.39077,2.39121,2.39066,2.39091,175500000.0
2006-12-20 18:13:00,2.39078,2.39117,2.39078,2.39096,117300000.0
2006-12-20 18:14:00,2.39126,2.39138,2.39096,2.39096,333200000.0
2006-12-20 18:15:00,2.39096,2.3912,2.3909,2.391,330000000.0
2006-12-20 18:16:00,2.39115,2.39135,2.39093,2.39104,350000000.0
2006-12-20 18:17:00,2.39108,2.39117,2.39085,2.39107,239000000.0
2006-12-20 18:18:00,2.39108,2.39125,2.39075,2.39089,153200001.0
2006-12-20 18:19:00,2.39083,2.3911,2.39076,2.39098,296300001.0
2006-12-20 18:20:00,2.39097,2.39115,2.39063,2.39073,172400000.0
2006-12-20 18:21:00,2.39055,2.39055,2.39012,2.39047,212100001.0
2006-12-20 18:22:00,2.39061,2.39097,2.39058,2.39093,171600000.0
2006-12-20 18:23:00,2.39091,2.39104,2.39036,2.39091,313500000.0
2006-12-20 18:24:00,2.39105,2.39105,2.3907,2.39092,332000000.0
2006-12-20 18:25:00,2.39091,2.391,2.39071,2.39097,258000000.0
2006-12-20 18:26:00,2.39096,2.39125,2.39059,2.39059,330000000.0
2006-12-20 18:27:00,2.39057,2.39119,2.39057,2.39092,271700000.0
2006-12-20 18:28:00,2.39074,2.39091,2.39056,2.3907,220400000.0
2006-12-20 18:29:00,2.39068,2.39089,2.39029,2.39055,235500000.0
2006-12-20 18:30:00,2.39049,2.39063,2.39027,2.39027,224000000.0
2006-12-20 18:31:00,2.39062,2.39065,2.39034,2.39034,162600000.0
2006-12-20 18:32:00,2.3904,2.39047,2.39009,2.39015,168499999.0
2006-12-20 18:33:00,2.39039,2.39039,2.39004,2.39006,300200000.0
2006-12-20 18:34:00,2.3902,2.39061,2.3902,2.39058,323900001.0
2006-12-20 18:35:00,2.39043,2.39077,2.39038,2.39077,210900000.0
2006-12-20 18:36:00,2.39079,2.3909,2.39065,2.3909,74900000.0
2006-12-20 18:37:00,2.39099,2.39105,2.39077,2.39098,87400000.0
2006-12-20 18:38:00,2.39097,2.3911,2.39079,2.39094,91200000.0
2006-12-20 18:39:00,2.39095,2.39121,2.39088,2.39103,225000001.0
2006-12-20 18:40:00,2.39117,2.39129,2.39095,2.39108,207800000.0
2006-12-20 18:41:00,2.39116,2.39146,2.39114,2.39123,153200000.0
2006-12-20 18:42:00,2.39115,2.39118,2.39077,2.391,82600000.0
2006-12-20 18:43:00,2.39097,2.39099,2.39078,2.39093,47200000.0
2006-12-20 18:44:00,2.39104,2.39106,2.3907,2.39074,143200000.0
2006-12-20 18:45:00,2.39069,2.39089,2.39059,2.39059,71100000.0
2006-12-20 18:46:00,2.39065,2.39065,2.39032,2.3905,39600000.0
2006-12-20 18:47:00,2.39049,2.39071,2.39046,2.39061,37800000.0
2006-12-20 18:48:00,2.39047,2.39067,2.39047,2.39054,113200000.0
2006-12-20 18:49:00,2.39079,2.39092,2.39067,2.39092,26700000.0
2006-12-20 18:50:00,2.39084,2.39108,2.39044,2.39108,32800000.0
2006-12-20 18:51:00,2.39109,2.39131,2.39087,2.39088,169400001.0
2006-12-20 18:52:00,2.39098,2.39106,2.39075,2.39076,145800000.0
2006-12-20 18:53:00,2.39071,2.39095,2.3906,2.39075,121100000.0
2006-12-20 18:54:00,2.39063,2.39063,2.39002,2.39029,135100000.0
2006-12-20 18:55:00,2.39026,2.39049,2.39004,2.39035,129600000.0
2006-12-20 18:56:00,2.3905,2.39066,2.39032,2.3905,47900000.0
2006-12-20 18:57:00,2.39056,2.39088,2.39051,2.39067,68400000.0
2006-12-20 18:58:00,2.39069,2.39071,2.39045,2.39051,204300000.0
2006-12-20 18:59:00,2.39054,2.39066,2.39034,2.39066,175200000.0
2006-12-20 19:00:00,2.3907,2.39096,2.39057,2.39096,66200000.0
2006-12-20 19:01:00,2.39096,2.3912,2.39096,2.39107,23500000.0
2006-12-20 19:02:00,2.39117,2.39127,2.39098,2.39127,158100000.0
2006-12-20 19:03:00,2.39134,2.39159,2.39123,2.39123,97100000.0
2006-12-20 19:04:00,2.3913,2.39138,2.39107,2.39107,31400000.0
2006-12-20 19:05:00,2.39105,2.39126,2.39105,2.39115,59100000.0
2006-12-20 19:06:00,2.39116,2.39125,2.39079,2.39115,206900000.0
2006-12-20 19:07:00,2.39108,2.39142,2.39108,2.39137,146900000.0
2006-12-20 19:08:00,2.39138,2.39161,2.39134,2.39145,207100001.0
2006-12-20 19:09:00,2.39128,2.39129,2.39091,2.39091,118100000.0
2006-12-20 19:10:00,2.3908,2.39103,2.39077,2.39081,77400000.0
2006-12-20 19:11:00,2.39082,2.39096,2.39075,2.39075,51600000.0
2006-12-20 19:12:00,2.39085,2.3911,2.39085,2.39108,31100000.0
2006-12-20 19:13:00,2.39111,2.39125,2.39099,2.39099,142100000.0
2006-12-20 19:14:00,2.39096,2.39105,2.39068,2.39083,117800000.0
2006-12-20 19:15:00,2.3907,2.3909,2.39061,2.3909,108600000.0
2006-12-20 19:16:00,2.3909,2.3909,2.39053,2.39062,37800000.0
2006-12-20 19:17:00,2.3907,2.3907,2.3905,2.39054,66400000.0
2006-12-20 19:18:00,2.39045,2.39045,2.39008,2.39035,104499999.0
2006-12-20 19:19:00,2.39029,2.39079,2.39029,2.39068,98000000.0
2006-12-20 19:20:00,2.39075,2.39094,2.3902,2.3902,121100000.0
2006-12-20 19:21:00,2.39015,2.39039,2.39007,2.39021,180300001.0
2006-12-20 19:22:00,2.39022,2.39061,2.39022,2.39041,57100000.0
2006-12-20 19:23:00,2.39031,2.39031,2.39001,2.39001,173000000.0
2006-12-20 19:24:00,2.39013,2.39013,2.38973,2.39002,60700000.0
2006-12-20 19:25:00,2.38999,2.39012,2.38981,2.38993,75200000.0
2006-12-20 19:26:00,2.38994,2.39013,2.38981,2.38983,117400000.0
2006-12-20 19:27:00,2.38993,2.39005,2.38991,2.38998,112000000.0
2006-12-20 19:28:00,2.39018,2.39039,2.39014,2.39028,67200000.0
2006-12-20 19:29:00,2.39032,2.39136,2.39032,2.39136,126600001.0
2006-12-20 19:30:00,2.39129,2.39151,2.39057,2.39108,153000000.0
2006-12-20 19:31:00,2.39097,2.39121,2.39086,2.39097,80300000.0
2006-12-20 19:32:00,2.39099,2.39135,2.39099,2.39103,130300000.0
2006-12-20 19:33:00,2.39111,2.39126,2.39107,2.39109,49200000.0
2006-12-20 19:34:00,2.39129,2.39167,2.39109,2.3915,87600000.0
2006-12-20 19:35:00,2.39161,2.39185,2.39145,2.39151,91300000.0
2006-12-20 19:36:00,2.39151,2.39224,2.39151,2.39217,153000000.0
2006-12-20 19:37:00,2.39204,2.39229,2.39191,2.39224,42600000.0
2006-12-20 19:38:00,2.39206,2.39245,2.39202,2.39245,26000000.0
2006-12-20 19:39:00,2.39244,2.39244,2.39168,2.39194,46600000.0
2006-12-20 19:40:00,2.392,2.39226,2.39191,2.39226,103400000.0
2006-12-20 19:41:00,2.3923,2.3924,2.39204,2.39207,71100000.0
2006-12-20 19:42:00,2.39212,2.39235,2.39209,2.39222,67700000.0
2006-12-20 19:43:00,2.39233,2.39244,2.39194,2.392,43800000.0
2006-12-20 19:44:00,2.39201,2.39206,2.3918,2.3918,77200000.0
2006-12-20 19:45:00,2.39182,2.39189,2.39165,2.39188,39400000.0
2006-12-20 19:46:00,2.39215,2.39233,2.39215,2.39223,102499999.0
2006-12-20 19:47:00,2.3923,2.3923,2.39211,2.3923,33800000.0
2006-12-20 19:48:00,2.39222,2.39237,2.39207,2.3921,69500000.0
2006-12-20 19:49:00,2.39238,2.39243,2.39205,2.39226,111500000.0
2006-12-20 19:50:00,2.39222,2.39234,2.39204,2.39234,49500000.0
2006-12-20 19:51:00,2.3924,2.3924,2.39206,2.39233,123400000.0
2006-12-20 19:52:00,2.39223,2.39247,2.39199,2.39215,74600000.0
2006-12-20 19:53:00,2.39206,2.39206,2.39182,2.39198,44500000.0
2006-12-20 19:54:00,2.39217,2.39217,2.39195,2.39208,51000000.0
2006-12-20 19:55:00,2.39223,2.39238,2.39206,2.39222,30500000.0
2006-12-20 19:56:00,2.39237,2.39237,2.39192,2.39192,97100000.0
2006-12-20 19:57:00,2.3919,2.39241,2.3919,2.39223,119200000.0
2006-12-20 19:58:00,2.39222,2.39242,2.39216,2.39225,110100000.0
2006-12-20 19:59:00,2.3924,2.3924,2.39219,2.39235,121500000.0
2006-12-20 20:00:00,2.39232,2.39264,2.39232,2.39235,54100000.0
2006-12-20 20:01:00,2.39229,2.3925,2.39213,2.39224,80500000.0
2006-12-20 20:02:00,2.39203,2.39212,2.39189,2.39193,53700000.0
2006-12-20 20:03:00,2.39213,2.39213,2.39182,2.39185,52200000.0
2006-12-20 20:04:00,2.39195,2.39196,2.39192,2.39194,23800000.0
2006-12-20 20:05:00,2.39191,2.39192,2.39182,2.39186,24800000.0
2006-12-20 20:06:00,2.39173,2.39197,2.39173,2.3918,57200000.0
2006-12-20 20:07:00,2.39199,2.39204,2.39185,2.39193,47200000.0
2006-12-20 20:08:00,2.39195,2.39203,2.39176,2.3918,83700000.0
2006-12-20 20:09:00,2.39214,2.39232,2.39206,2.39217,25600000.0
2006-12-20 20:10:00,2.3925,2.3925,2.3922,2.39227,32200000.0
2006-12-20 20:11:00,2.39221,2.39255,2.39216,2.39216,46700000.0
2006-12-20 20:12:00,2.39212,2.39242,2.3921,2.39234,168900000.0
2006-12-20 20:13:00,2.3922,2.39233,2.39198,2.39222,179500000.0
2006-12-20 20:14:00,2.39213,2.39213,2.39166,2.39166,96499999.0
2006-12-20 20:15:00,2.39183,2.39211,2.39181,2.39195,218900000.0
2006-12-20 20:16:00,2.39193,2.39211,2.39174,2.39186,164500000.0
2006-12-20 20:17:00,2.39198,2.39223,2.39193,2.3922,29000000.0
2006-12-20 20:18:00,2.39234,2.39255,2.39219,2.39247,79400000.0
2006-12-20 20:19:00,2.39251,2.39264,2.3924,2.39247,143000000.0
2006-12-20 20:20:00,2.39207,2.39232,2.39195,2.39216,231500000.0
2006-12-20 20:21:00,2.39204,2.39211,2.39177,2.39202,83800000.0
2006-12-20 20:22:00,2.39168,2.3919,2.39146,2.3919,84600000.0
2006-12-20 20:23:00,2.39196,2.39226,2.39194,2.39203,145800000.0
2006-12-20 20:24:00,2.39195,2.39218,2.39195,2.39196,28100000.0
2006-12-20 20:25:00,2.39196,2.39203,2.39176,2.39203,144300000.0
2006-12-20 20:26:00,2.39209,2.39209,2.39183,2.39201,144500000.0
2006-12-20 20:27:00,2.39201,2.39217,2.39177,2.39217,105400000.0
2006-12-20 20:28:00,2.39222,2.3924,2.39203,2.39226,229600000.0
2006-12-20 20:29:00,2.3925,2.39286,2.3925,2.39282,164300000.0
2006-12-20 20:30:00,2.39292,2.39302,2.39257,2.39279,381299999.0
2006-12-20 20:31:00,2.39268,2.3928,2.39255,2.39263,211300001.0
2006-12-20 20:32:00,2.39271,2.39296,2.39257,2.39286,334000000.0
2006-12-20 20:33:00,2.39268,2.39279,2.39254,2.39254,84100001.0
2006-12-20 20:34:00,2.3926,2.3927,2.39257,2.3926,79300000.0
2006-12-20 20:35:00,2.39269,2.39273,2.39258,2.39262,47400000.0
2006-12-20 20:36:00,2.3926,2.39264,2.39243,2.39263,71100000.0
2006-12-20 20:37:00,2.39257,2.3926,2.39237,2.39237,142000000.0
2006-12-20 20:38:00,2.39238,2.3925,2.39224,2.3925,176500000.0
2006-12-20 20:39:00,2.3926,2.39273,2.39257,2.39258,124199998.0
2006-12-20 20:40:00,2.39257,2.39257,2.39237,2.39242,180300000.0
2006-12-20 20:41:00,2.39253,2.39269,2.39248,2.39248,118000000.0
2006-12-20 20:42:00,2.39257,2.393,2.39257,2.39282,86600000.0
2006-12-20 20:43:00,2.39275,2.39287,2.39259,2.39259,107200000.0
2006-12-20 20:44:00,2.39257,2.39286,2.39255,2.3927,221400000.0
2006-12-20 20:45:00,2.39262,2.39262,2.3923,2.3925,86700000.0
2006-12-20 20:46:00,2.39243,2.39247,2.39229,2.39234,31500000.0
2006-12-20 20:47:00,2.39249,2.39321,2.39246,2.39269,195200000.0
2006-12-20 20:48:00,2.39273,2.393,2.39272,2.39282,234500000.0
2006-12-20 20:49:00,2.39273,2.39289,2.39262,2.39264,102500000.0
2006-12-20 20:50:00,2.3926,2.39271,2.39253,2.39255,166800000.0
2006-12-20 20:51:00,2.39255,2.39282,2.39246,2.39262,84700000.0
2006-12-20 20:52:00,2.39265,2.39302,2.39265,2.39285,157600000.0
2006-12-20 20:53:00,2.39293,2.39308,2.39274,2.3929,194300000.0
2006-12-20 20:54:00,2.39295,2.39296,2.39283,2.39289,151600000.0
2006-12-20 20:55:00,2.3928,2.39283,2.39262,2.39262,20300000.0
2006-12-20 20:56:00,2.39266,2.39281,2.39253,2.39253,236100000.0
2006-12-20 20:57:00,2.39251,2.3927,2.39247,2.39252,326200001.0
2006-12-20 20:58:00,2.3926,2.3929,2.39258,2.39278,187700000.0
2006-12-20 20:59:00,2.39292,2.39328,2.39282,2.39317,255500000.0
2006-12-20 21:00:00,2.39309,2.39309,2.39287,2.39296,233300000.0
2006-12-20 21:01:00,2.39307,2.39333,2.39303,2.39323,300899999.0
2006-12-20 21:02:00,2.39324,2.39338,2.39312,2.39312,93900000.0
2006-12-20 21:03:00,2.39316,2.39343,2.39316,2.39335,99100000.0
2006-12-20 21:04:00,2.39333,2.39338,2.39317,2.39325,62999999.0
2006-12-20 21:05:00,2.39325,2.39343,2.39316,2.39316,69900000.0
2006-12-20 21:06:00,2.39314,2.39326,2.39303,2.39303,58200000.0
2006-12-20 21:07:00,2.3929,2.39311,2.39283,2.39293,19600000.0
2006-12-20 21:08:00,2.39287,2.39292,2.39264,2.3929,35500000.0
2006-12-20 21:09:00,2.39307,2.39307,2.39285,2.39292,36200000.0
2006-12-20 21:10:00,2.39287,2.39287,2.39268,2.39281,66400000.0
2006-12-20 21:11:00,2.39285,2.39316,2.39277,2.39286,128100000.0
2006-12-20 21:12:00,2.3929,2.3932,2.3929,2.3932,37400000.0
2006-12-20 21:13:00,2.3932,2.3932,2.39292,2.39292,103600000.0
2006-12-20 21:14:00,2.39318,2.39342,2.3931,2.39337,137600000.0
2006-12-20 21:15:00,2.39309,2.39345,2.39302,2.3933,144100000.0
2006-12-20 21:16:00,2.39338,2.3935,2.39317,2.39343,89300000.0
2006-12-20 21:17:00,2.39348,2.39348,2.39308,2.39308,178799999.0
2006-12-20 21:18:00,2.393,2.39324,2.39278,2.39309,119400000.0
2006-12-20 21:19:00,2.39312,2.39338,2.39302,2.39327,75600000.0
2006-12-20 21:20:00,2.39301,2.39324,2.39288,2.39288,255200000.0
2006-12-20 21:21:00,2.39281,2.39305,2.39267,2.39275,194800000.0
2006-12-20 21:22:00,2.39285,2.39293,2.39273,2.39274,177100001.0
2006-12-20 21:23:00,2.39285,2.39285,2.39262,2.39268,104700000.0
2006-12-20 21:24:00,2.39267,2.39267,2.39249,2.39252,67099999.0
2006-12-20 21:25:00,2.39249,2.39266,2.39249,2.39261,52100000.0
2006-12-20 21:26:00,2.39262,2.39262,2.39247,2.39254,43800000.0
2006-12-20 21:27:00,2.39256,2.39277,2.39252,2.39272,73500000.0
2006-12-20 21:28:00,2.39274,2.39288,2.39258,2.39258,86400000.0
2006-12-20 21:29:00,2.39262,2.39282,2.39262,2.39266,49600000.0
2006-12-20 21:30:00,2.39266,2.39266,2.39242,2.39252,31000000.0
2006-12-20 21:31:00,2.39236,2.39256,2.39236,2.39239,10400000.0
2006-12-20 21:32:00,2.39252,2.39269,2.39241,2.39241,172200000.0
2006-12-20 21:33:00,2.39242,2.39256,2.39228,2.39228,76300000.0
2006-12-20 21:34:00,2.39236,2.39267,2.39236,2.39257,134400000.0
2006-12-20 21:35:00,2.39257,2.39271,2.3925,2.3925,26000000.0
2006-12-20 21:36:00,2.39265,2.39265,2.39252,2.39252,24800000.0
2006-12-20 21:37:00,2.39245,2.39248,2.39229,2.39242,84700000.0
2006-12-20 21:38:00,2.39238,2.39243,2.39226,2.3924,71100000.0
2006-12-20 21:39:00,2.39236,2.39248,2.39225,2.39248,44600000.0
2006-12-20 21:40:00,2.39246,2.39248,2.39207,2.39214,40000000.0
2006-12-20 21:41:00,2.39205,2.39225,2.39205,2.39223,28400000.0
2006-12-20 21:42:00,2.3922,2.39224,2.39185,2.39185,79600000.0
2006-12-20 21:43:00,2.39172,2.39185,2.39143,2.39143,88600000.0
2006-12-20 21:44:00,2.39172,2.39174,2.39143,2.39162,92300000.0
2006-12-20 21:45:00,2.39163,2.39188,2.39149,2.39165,82900000.0
2006-12-20 21:46:00,2.39178,2.39196,2.39172,2.39177,73700000.0
2006-12-20 21:47:00,2.39172,2.39196,2.3916,2.39167,96300000.0
2006-12-20 21:48:00,2.39163,2.39191,2.39163,2.39185,43600000.0
2006-12-20 21:49:00,2.39191,2.39191,2.39164,2.39164,113599998.0
2006-12-20 21:50:00,2.39178,2.39182,2.3917,2.3917,31400000.0
2006-12-20 21:51:00,2.39174,2.39191,2.39174,2.39183,59000000.0
2006-12-20 21:52:00,2.39182,2.39203,2.39178,2.39188,123600000.0
2006-12-20 21:53:00,2.39176,2.39184,2.39162,2.39162,58300000.0
2006-12-20 21:54:00,2.39168,2.3918,2.39159,2.39159,20600000.0
2006-12-20 21:55:00,2.39158,2.39172,2.39154,2.39172,85400000.0
2006-12-20 21:56:00,2.39174,2.39177,2.3915,2.39165,48600000.0
2006-12-20 21:57:00,2.39159,2.3916,2.39147,2.39147,23400000.0
2006-12-20 21:58:00,2.39158,2.39176,2.39151,2.39151,22700000.0
2006-12-20 21:59:00,2.39162,2.3918,2.39154,2.39168,160900000.0
2006-12-20 22:00:00,2.39162,2.39162,2.39129,2.39143,65200000.0
2006-12-20 22:01:00,2.39124,2.39148,2.39105,2.39133,29800000.0
2006-12-20 22:02:00,2.39121,2.39155,2.39121,2.39134,114000000.0
2006-12-20 22:03:00,2.39144,2.39146,2.39125,2.39134,21800000.0
2006-12-20 22:04:00,2.39136,2.39147,2.39118,2.39139,110200000.0
2006-12-20 22:05:00,2.39144,2.39152,2.3914,2.39144,64300000.0
2006-12-20 22:06:00,2.39145,2.39151,2.39133,2.39135,50700000.0
2006-12-20 22:07:00,2.3913,2.39135,2.39125,2.3913,29500000.0
2006-12-20 22:08:00,2.39134,2.39141,2.39095,2.39095,27000000.0
2006-12-20 22:09:00,2.39085,2.39106,2.39085,2.3909,57000000.0
2006-12-20 22:10:00,2.391,2.39105,2.39095,2.39102,30900000.0
2006-12-20 22:11:00,2.39106,2.39117,2.39102,2.39117,36500000.0
2006-12-20 22:12:00,2.3912,2.39122,2.39109,2.39113,85400000.0
2006-12-20 22:13:00,2.39113,2.39138,2.39111,2.39138,53500000.0
2006-12-20 22:14:00,2.39162,2.39162,2.39147,2.39147,14400000.0
2006-12-20 22:15:00,2.39128,2.39172,2.39128,2.39165,132800000.0
2006-12-20 22:16:00,2.39168,2.39191,2.39155,2.39162,176100001.0
2006-12-20 22:17:00,2.39179,2.39208,2.39179,2.39184,36600000.0
2006-12-20 22:18:00,2.39199,2.3922,2.39199,2.39215,22300000.0
2006-12-20 22:19:00,2.39194,2.39195,2.39167,2.39191,60000000.0
2006-12-20 22:20:00,2.39203,2.39211,2.39195,2.39195,35100000.0
2006-12-20 22:21:00,2.39195,2.39208,2.3917,2.39208,23700000.0
2006-12-20 22:22:00,2.39207,2.39207,2.39169,2.39174,124300001.0
2006-12-20 22:23:00,2.39169,2.39191,2.39161,2.39161,78500000.0
2006-12-20 22:24:00,2.39157,2.39166,2.39157,2.39157,17200000.0
2006-12-20 22:25:00,2.39168,2.39189,2.39168,2.39189,59300000.0
2006-12-20 22:26:00,2.392,2.39212,2.39192,2.39212,55700000.0
2006-12-20 22:27:00,2.39215,2.39225,2.392,2.39206,31000000.0
2006-12-20 22:28:00,2.3922,2.39221,2.39199,2.39213,33800000.0
2006-12-20 22:29:00,2.39204,2.39209,2.3917,2.3917,144600000.0
2006-12-20 22:30:00,2.39167,2.3922,2.39167,2.39208,116100000.0
2006-12-20 22:31:00,2.39207,2.39207,2.39171,2.39181,24300000.0
2006-12-20 22:32:00,2.39181,2.39181,2.39146,2.39146,26600000.0
2006-12-20 22:33:00,2.39157,2.39199,2.39157,2.39178,57700000.0
2006-12-20 22:34:00,2.39175,2.39191,2.39163,2.39165,85500000.0
2006-12-20 22:35:00,2.39166,2.39166,2.39133,2.39149,42600000.0
2006-12-20 22:36:00,2.39152,2.39152,2.39132,2.39143,26200000.0
2006-12-20 22:37:00,2.3915,2.3917,2.3915,2.39169,40000000.0
2006-12-20 22:38:00,2.39179,2.39195,2.39172,2.3918,27800000.0
2006-12-20 22:39:00,2.39177,2.3918,2.39146,2.39146,29200000.0
2006-12-20 22:40:00,2.39127,2.39168,2.39124,2.39154,39400000.0
2006-12-20 22:41:00,2.39143,2.39162,2.39143,2.39156,43800000.0
2006-12-20 22:42:00,2.39156,2.39166,2.39137,2.39137,50500000.0
2006-12-20 22:43:00,2.39141,2.39175,2.39139,2.39149,123100000.0
2006-12-20 22:44:00,2.39152,2.39168,2.39147,2.39165,69700000.0
2006-12-20 22:45:00,2.39167,2.39188,2.39165,2.39169,71900000.0
2006-12-20 22:46:00,2.39168,2.39187,2.39163,2.39163,101000000.0
2006-12-20 22:47:00,2.39168,2.39181,2.39159,2.39181,44200000.0
2006-12-20 22:48:00,2.39178,2.39183,2.39159,2.39159,66300000.0
2006-12-20 22:49:00,2.39162,2.39191,2.3916,2.3919,68800000.0
2006-12-20 22:50:00,2.39183,2.39183,2.39172,2.39172,4000000.0
2006-12-20 22:51:00,2.39162,2.39176,2.39149,2.39154,81000000.0
2006-12-20 22:52:00,2.39156,2.39198,2.39156,2.39182,59600000.0
2006-12-20 22:53:00,2.39195,2.39234,2.39187,2.39187,17200000.0
2006-12-20 22:54:00,2.39185,2.39217,2.39185,2.39217,29000000.0
2006-12-20 22:55:00,2.39218,2.39227,2.39195,2.39223,60500000.0
2006-12-20 22:56:00,2.3923,2.3923,2.39225,2.39225,17800000.0
2006-12-20 22:57:00,2.39225,2.39226,2.39195,2.3921,18000000.0
2006-12-20 22:58:00,2.39183,2.39196,2.39172,2.39195,29100000.0
2006-12-20 22:59:00,2.39193,2.39194,2.39183,2.39189,34800000.0
2006-12-20 23:00:00,2.39185,2.39208,2.39184,2.39203,35900000.0
2006-12-20 23:01:00,2.39197,2.39214,2.39194,2.39194,43000000.0
2006-12-20 23:02:00,2.39204,2.39207,2.39188,2.39207,26100000.0
2006-12-20 23:03:00,2.3919,2.3919,2.39135,2.39135,35700000.0
2006-12-20 23:04:00,2.39185,2.39185,2.3918,2.3918,7600000.0
2006-12-20 23:05:00,2.39159,2.39183,2.39159,2.39183,31000000.0
2006-12-20 23:06:00,2.39169,2.39182,2.39164,2.39182,30800000.0
2006-12-20 23:07:00,2.39172,2.39186,2.39159,2.39186,43900000.0
2006-12-20 23:08:00,2.39176,2.39176,2.39133,2.39133,31500000.0
2006-12-20 23:09:00,2.3914,2.39146,2.39136,2.39146,15500000.0
2006-12-20 23:10:00,2.39149,2.39184,2.39149,2.39163,20800000.0
2006-12-20 23:11:00,2.39157,2.39168,2.39149,2.39154,21300000.0
2006-12-20 23:12:00,2.39152,2.39158,2.39144,2.39149,34000000.0
2006-12-20 23:13:00,2.39156,2.39168,2.39156,2.39168,23100000.0
2006-12-20 23:14:00,2.39175,2.39215,2.39175,2.39208,25100000.0
2006-12-20 23:15:00,2.39222,2.39241,2.39222,2.39238,19800000.0
2006-12-20 23:16:00,2.39233,2.39233,2.39194,2.39203,26700000.0
2006-12-20 23:17:00,2.39186,2.39227,2.39186,2.39227,20500000.0
2006-12-20 23:18:00,2.39243,2.39243,2.39199,2.39218,16200000.0
2006-12-20 23:19:00,2.3924,2.39256,2.39212,2.39248,37500000.0
2006-12-20 23:20:00,2.39247,2.39261,2.39229,2.39244,51700000.0
2006-12-20 23:21:00,2.39251,2.39251,2.39237,2.39246,31800000.0
2006-12-20 23:22:00,2.3925,2.3925,2.39208,2.3922,35300000.0
2006-12-20 23:23:00,2.39201,2.39219,2.39189,2.39213,32300000.0
2006-12-20 23:24:00,2.3923,2.3923,2.39209,2.39215,20800000.0
2006-12-20 23:25:00,2.39235,2.39258,2.39226,2.39233,42400000.0
2006-12-20 23:26:00,2.39246,2.39246,2.39225,2.39225,32300000.0
2006-12-20 23:27:00,2.39224,2.3923,2.39224,2.39228,22800000.0
2006-12-20 23:28:00,2.39231,2.39249,2.3922,2.39244,38400000.0
2006-12-20 23:29:00,2.39237,2.39254,2.39237,2.39248,19900000.0
2006-12-20 23:30:00,2.39249,2.39254,2.39239,2.39241,24500000.0
2006-12-20 23:31:00,2.39234,2.39274,2.39234,2.39268,18700000.0
2006-12-20 23:32:00,2.39258,2.39279,2.39222,2.39222,35100000.0
2006-12-20 23:33:00,2.3923,2.39238,2.39225,2.39228,38400000.0
2006-12-20 23:34:00,2.39228,2.39228,2.39206,2.39206,51000000.0
2006-12-20 23:35:00,2.39208,2.39228,2.39203,2.39224,40800000.0
2006-12-20 23:36:00,2.39218,2.39219,2.39218,2.39219,4400000.0
2006-12-20 23:37:00,2.39201,2.39228,2.39193,2.39203,39500000.0
2006-12-20 23:38:00,2.39211,2.39246,2.39206,2.39227,37000000.0
2006-12-20 23:39:00,2.39217,2.39236,2.39212,2.39217,22700000.0
2006-12-20 23:40:00,2.39224,2.39224,2.39202,2.39207,26900000.0
2006-12-20 23:41:00,2.39209,2.3925,2.39205,2.39247,41900000.0
2006-12-20 23:42:00,2.39248,2.39248,2.39214,2.39235,29300000.0
2006-12-20 23:43:00,2.39232,2.39232,2.39192,2.39192,19600000.0
2006-12-20 23:44:00,2.39196,2.39214,2.39196,2.39206,29500000.0
2006-12-20 23:45:00,2.39203,2.39221,2.39198,2.3922,36100000.0
2006-12-20 23:46:00,2.3922,2.3922,2.39189,2.39212,68900001.0
2006-12-20 23:47:00,2.39204,2.39215,2.39197,2.39206,19800000.0
2006-12-20 23:48:00,2.39197,2.39247,2.39197,2.39247,24400000.0
2006-12-20 23:49:00,2.3926,2.3926,2.39225,2.39225,34200000.0
2006-12-20 23:50:00,2.39248,2.39258,2.39232,2.39251,30500000.0
2006-12-20 23:51:00,2.39266,2.39266,2.39235,2.39245,39600000.0
2006-12-20 23:52:00,2.3924,2.39257,2.39227,2.39254,29900000.0
2006-12-20 23:53:00,2.39258,2.39263,2.39226,2.39237,41300000.0
2006-12-20 23:54:00,2.39265,2.39293,2.39265,2.39286,30100000.0
2006-12-20 23:55:00,2.39279,2.39296,2.39262,2.39262,21000000.0
2006-12-20 23:56:00,2.39262,2.39262,2.39233,2.39233,41000000.0
2006-12-20 23:57:00,2.39235,2.39248,2.39233,2.3924,26000000.0
2006-12-20 23:58:00,2.39258,2.3926,2.39214,2.39245,41400000.0
2006-12-20 23:59:00,2.3922,2.39227,2.39212,2.39227,26400000.0
2006-12-21 00:00:00,2.39203,2.39216,2.39195,2.39207,48900000.0
2006-12-21 00:01:00,2.39196,2.39222,2.39196,2.39212,33800000.0
2006-12-21 00:02:00,2.3921,2.3921,2.39184,2.392,27200000.0
2006-12-21 00:03:00,2.39218,2.39238,2.39205,2.39217,53400000.0
2006-12-21 00:04:00,2.39226,2.39244,2.39226,2.39244,14600000.0
2006-12-21 00:05:00,2.39252,2.3927,2.39235,2.39267,42200000.0
2006-12-21 00:06:00,2.39237,2.39249,2.39194,2.39249,18900000.0
2006-12-21 00:07:00,2.39242,2.39245,2.3923,2.39242,32900000.0
2006-12-21 00:08:00,2.39249,2.39249,2.39227,2.39227,32900000.0
2006-12-21 00:09:00,2.39235,2.39252,2.39218,2.39238,33200000.0
2006-12-21 00:10:00,2.39228,2.39237,2.39214,2.39222,17500000.0
2006-12-21 00:11:00,2.39236,2.39249,2.39236,2.39249,4700000.0
2006-12-21 00:12:00,2.39264,2.39266,2.39248,2.39253,27000000.0
2006-12-21 00:13:00,2.39253,2.39259,2.39246,2.39254,15900000.0
2006-12-21 00:14:00,2.39257,2.39257,2.3925,2.39252,20600000.0
2006-12-21 00:15:00,2.39247,2.39271,2.39247,2.39252,18400000.0
2006-12-21 00:16:00,2.39264,2.39264,2.39243,2.3925,50600000.0
2006-12-21 00:17:00,2.39246,2.39276,2.39245,2.39254,45800000.0
2006-12-21 00:18:00,2.3925,2.3925,2.39222,2.39222,50200000.0
2006-12-21 00:19:00,2.39219,2.39246,2.39219,2.39229,28100000.0
2006-12-21 00:20:00,2.39249,2.3929,2.39247,2.39247,13800000.0
2006-12-21 00:21:00,2.39235,2.39261,2.39228,2.39228,30700000.0
2006-12-21 00:22:00,2.39224,2.39224,2.39203,2.39219,42300000.0
2006-12-21 00:23:00,2.39227,2.3925,2.39221,2.39221,50400000.0
2006-12-21 00:24:00,2.39239,2.39243,2.3922,2.39225,45300000.0
2006-12-21 00:25:00,2.39223,2.39233,2.39217,2.39233,24700000.0
2006-12-21 00:26:00,2.3923,2.3924,2.39211,2.39221,42000000.0
2006-12-21 00:27:00,2.39215,2.3923,2.39215,2.3923,47300000.0
2006-12-21 00:28:00,2.39223,2.39242,2.39215,2.39242,23700000.0
2006-12-21 00:29:00,2.39231,2.39231,2.3922,2.3922,9600000.0
2006-12-21 00:30:00,2.39218,2.39229,2.39209,2.39213,23600000.0
2006-12-21 00:31:00,2.39213,2.39216,2.39207,2.39209,16000000.0
2006-12-21 00:32:00,2.39204,2.39221,2.39203,2.39218,31100000.0
2006-12-21 00:33:00,2.39217,2.39231,2.39216,2.39231,31400000.0
2006-12-21 00:34:00,2.39231,2.3924,2.39207,2.39207,24200000.0
2006-12-21 00:35:00,2.3921,2.3924,2.3921,2.39232,52300000.0
2006-12-21 00:36:00,2.39225,2.39259,2.39224,2.39259,23700000.0
2006-12-21 00:37:00,2.3927,2.3927,2.39257,2.39257,20500000.0
2006-12-21 00:38:00,2.39258,2.39258,2.39214,2.39245,37600000.0
2006-12-21 00:39:00,2.3925,2.39255,2.39233,2.3924,15200000.0
2006-12-21 00:40:00,2.39239,2.39239,2.39224,2.39229,23400000.0
2006-12-21 00:41:00,2.39248,2.39248,2.39211,2.39223,27500000.0
2006-12-21 00:42:00,2.39222,2.39243,2.39196,2.39224,34600000.0
2006-12-21 00:43:00,2.39241,2.39241,2.39209,2.3922,13300000.0
2006-12-21 00:44:00,2.39214,2.39232,2.3921,2.39232,32500000.0
2006-12-21 00:45:00,2.39215,2.39226,2.3919,2.392,45200000.0
2006-12-21 00:46:00,2.39219,2.39234,2.39214,2.39214,37600000.0
2006-12-21 00:47:00,2.39224,2.39237,2.39219,2.39219,25000000.0
2006-12-21 00:48:00,2.39221,2.39233,2.39214,2.39233,21300000.0
2006-12-21 00:49:00,2.39231,2.39236,2.39208,2.39213,56300000.0
2006-12-21 00:50:00,2.39218,2.39227,2.39218,2.39227,15100000.0
2006-12-21 00:51:00,2.39227,2.39227,2.39206,2.39217,37600000.0
2006-12-21 00:52:00,2.39208,2.39226,2.39202,2.39215,26100000.0
2006-12-21 00:53:00,2.39207,2.39213,2.39142,2.39142,38500000.0
2006-12-21 00:54:00,2.39149,2.39194,2.39147,2.39164,41600000.0
2006-12-21 00:55:00,2.39137,2.39155,2.39137,2.39144,19600000.0
2006-12-21 00:56:00,2.39144,2.39166,2.39138,2.39161,37900000.0
2006-12-21 00:57:00,2.39174,2.39201,2.39167,2.39201,17500000.0
2006-12-21 00:58:00,2.39199,2.39229,2.39199,2.39208,19600000.0
2006-12-21 00:59:00,2.39204,2.39228,2.39204,2.39228,32600000.0
2006-12-21 01:00:00,2.39232,2.39232,2.3921,2.39226,51600000.0
2006-12-21 01:01:00,2.39226,2.39226,2.39188,2.39211,39500000.0
2006-12-21 01:02:00,2.39188,2.3921,2.39188,2.39188,25400000.0
2006-12-21 01:03:00,2.39193,2.39208,2.39175,2.39175,26700000.0
2006-12-21 01:04:00,2.39183,2.39198,2.39174,2.39174,20700000.0
2006-12-21 01:05:00,2.39187,2.39187,2.39163,2.3917,25200000.0
2006-12-21 01:06:00,2.3916,2.39195,2.39154,2.39195,34100000.0
2006-12-21 01:07:00,2.39191,2.39207,2.39185,2.39196,28400000.0
2006-12-21 01:08:00,2.39178,2.39179,2.39167,2.39169,20300000.0
2006-12-21 01:09:00,2.39178,2.39206,2.39173,2.39173,17200000.0
2006-12-21 01:10:00,2.39184,2.39203,2.39184,2.3919,53100000.0
2006-12-21 01:11:00,2.3918,2.39182,2.39169,2.3918,38200000.0
2006-12-21 01:12:00,2.39174,2.39204,2.39174,2.39193,39400000.0
2006-12-21 01:13:00,2.39184,2.39196,2.39184,2.39196,14800000.0
2006-12-21 01:14:00,2.3919,2.3919,2.39153,2.39153,33400000.0
2006-12-21 01:15:00,2.39163,2.39195,2.39163,2.39187,14400000.0
2006-12-21 01:16:00,2.3919,2.3919,2.39168,2.39168,21200000.0
2006-12-21 01:17:00,2.39193,2.39203,2.39182,2.39182,27200000.0
2006-12-21 01:18:00,2.39166,2.39192,2.39143,2.39192,32200000.0
2006-12-21 01:19:00,2.39194,2.3921,2.39171,2.39206,44600000.0
2006-12-21 01:20:00,2.39205,2.39236,2.39205,2.39227,47300000.0
2006-12-21 01:21:00,2.39225,2.39233,2.39223,2.39233,18300000.0
2006-12-21 01:22:00,2.39227,2.39245,2.3919,2.39199,36400000.0
2006-12-21 01:23:00,2.39192,2.39194,2.39167,2.39172,26800000.0
2006-12-21 01:24:00,2.39164,2.39164,2.39151,2.39151,12200000.0
2006-12-21 01:25:00,2.39139,2.39166,2.39139,2.39153,31700000.0
2006-12-21 01:26:00,2.39154,2.39163,2.39152,2.39155,26000000.0
2006-12-21 01:27:00,2.39158,2.39175,2.39148,2.39175,57700000.0
2006-12-21 01:28:00,2.39172,2.39187,2.39172,2.39175,23000000.0
2006-12-21 01:29:00,2.3918,2.39185,2.39172,2.39172,17800000.0
2006-12-21 01:30:00,2.39173,2.39194,2.39173,2.39187,29800000.0
2006-12-21 01:31:00,2.3918,2.39201,2.3918,2.39201,13000000.0
2006-12-21 01:32:00,2.39205,2.39205,2.3919,2.39192,58100000.0
2006-12-21 01:33:00,2.39185,2.39195,2.39184,2.39195,44700000.0
2006-12-21 01:34:00,2.39184,2.39193,2.39155,2.39155,44600000.0
2006-12-21 01:35:00,2.39161,2.39195,2.39161,2.39195,25300000.0
2006-12-21 01:36:00,2.39201,2.39213,2.3918,2.39213,38700000.0
2006-12-21 01:37:00,2.39192,2.39203,2.39181,2.39181,38900000.0
2006-12-21 01:38:00,2.39187,2.39194,2.39169,2.39174,45400000.0
2006-12-21 01:39:00,2.39193,2.39219,2.39191,2.39203,35900000.0
2006-12-21 01:40:00,2.39214,2.39214,2.39195,2.39195,16600000.0
2006-12-21 01:41:00,2.39201,2.39221,2.39189,2.39217,31800000.0
2006-12-21 01:42:00,2.39213,2.39223,2.39206,2.39209,31200000.0
2006-12-21 01:43:00,2.39197,2.39206,2.39183,2.39183,25400000.0
2006-12-21 01:44:00,2.3919,2.3919,2.39167,2.39169,36600000.0
2006-12-21 01:45:00,2.39162,2.39168,2.3915,2.3915,17600000.0
2006-12-21 01:46:00,2.39143,2.39171,2.39143,2.39155,33600000.0
2006-12-21 01:47:00,2.3915,2.39171,2.39131,2.39171,35000000.0
2006-12-21 01:48:00,2.39165,2.39165,2.39127,2.39136,52200000.0
2006-12-21 01:49:00,2.3914,2.3914,2.39099,2.39103,27400000.0
2006-12-21 01:50:00,2.39074,2.39111,2.39074,2.39111,32700000.0
2006-12-21 01:51:00,2.39118,2.39118,2.39089,2.3909,29500000.0
2006-12-21 01:52:00,2.39081,2.39106,2.39081,2.39104,39100000.0
2006-12-21 01:53:00,2.39098,2.39114,2.39088,2.39105,43800000.0
2006-12-21 01:54:00,2.39108,2.39118,2.39108,2.3911,26300000.0
2006-12-21 01:55:00,2.3909,2.39111,2.3909,2.39111,17800000.0
2006-12-21 01:56:00,2.3911,2.39111,2.39096,2.39104,19800000.0
2006-12-21 01:57:00,2.39123,2.39123,2.39093,2.39101,40600000.0
2006-12-21 01:58:00,2.39107,2.39114,2.39107,2.39107,25300000.0
2006-12-21 01:59:00,2.39105,2.39112,2.39085,2.39085,35800000.0
2006-12-21 02:00:00,2.39108,2.39132,2.39101,2.39132,30600000.0
2006-12-21 02:01:00,2.39139,2.39139,2.3912,2.39133,26300000.0
2006-12-21 02:02:00,2.39135,2.39136,2.39123,2.39136,47400000.0
2006-12-21 02:03:00,2.3914,2.39142,2.3913,2.3913,8200000.0
2006-12-21 02:04:00,2.39152,2.39165,2.39147,2.39162,31000000.0
2006-12-21 02:05:00,2.39164,2.39191,2.39157,2.39191,78500000.0
2006-12-21 02:06:00,2.39158,2.39174,2.39158,2.39164,37500000.0
2006-12-21 02:07:00,2.39153,2.3918,2.39153,2.39177,74399999.0
2006-12-21 02:08:00,2.39176,2.39176,2.39174,2.39174,6800000.0
2006-12-21 02:09:00,2.39197,2.39199,2.3919,2.39195,37500000.0
2006-12-21 02:10:00,2.392,2.392,2.39176,2.39193,19600000.0
2006-12-21 02:11:00,2.39197,2.39202,2.39184,2.39184,46200000.0
2006-12-21 02:12:00,2.392,2.39223,2.392,2.39223,22200000.0
2006-12-21 02:13:00,2.39217,2.39236,2.39217,2.39225,18800000.0
2006-12-21 02:14:00,2.3925,2.39274,2.3925,2.39262,21600000.0
2006-12-21 02:15:00,2.39266,2.39266,2.39216,2.3922,23200000.0
2006-12-21 02:16:00,2.39218,2.39251,2.39218,2.39251,23300000.0
2006-12-21 02:17:00,2.39249,2.39251,2.39244,2.39251,18800000.0
2006-12-21 02:18:00,2.3925,2.39259,2.39233,2.39256,46100000.0
2006-12-21 02:19:00,2.39243,2.39276,2.39237,2.39265,30700000.0
2006-12-21 02:20:00,2.39248,2.39254,2.39242,2.39254,30900000.0
2006-12-21 02:21:00,2.39245,2.39245,2.39233,2.3924,14500000.0
2006-12-21 02:22:00,2.39255,2.39262,2.39245,2.39262,43900000.0
2006-12-21 02:23:00,2.39256,2.39266,2.39237,2.39237,29800000.0
2006-12-21 02:24:00,2.39253,2.39277,2.39247,2.39254,27800000.0
2006-12-21 02:25:00,2.39255,2.39262,2.39243,2.39255,42000000.0
2006-12-21 02:26:00,2.39266,2.39269,2.39253,2.39269,33900000.0
2006-12-21 02:27:00,2.39267,2.39286,2.39262,2.39263,25700000.0
2006-12-21 02:28:00,2.39275,2.39278,2.39265,2.39278,8900000.0
2006-12-21 02:29:00,2.39251,2.39253,2.39205,2.39205,37400000.0
2006-12-21 02:30:00,2.39218,2.39257,2.39218,2.39241,27400000.0
2006-12-21 02:31:00,2.39229,2.39244,2.39221,2.39238,30500000.0
2006-12-21 02:32:00,2.39225,2.39238,2.39225,2.39225,36600000.0
2006-12-21 02:33:00,2.39225,2.3924,2.39225,2.39232,38600000.0
2006-12-21 02:34:00,2.39238,2.39245,2.39229,2.39233,30600000.0
2006-12-21 02:35:00,2.39227,2.39236,2.39211,2.3922,24300000.0
2006-12-21 02:36:00,2.3924,2.3924,2.39209,2.39216,24800000.0
2006-12-21 02:37:00,2.39221,2.39233,2.39221,2.39224,33300000.0
2006-12-21 02:38:00,2.39225,2.39233,2.39213,2.39213,33900000.0
2006-12-21 02:39:00,2.39225,2.39225,2.39225,2.39225,9400000.0
2006-12-21 02:40:00,2.39215,2.3923,2.39215,2.3923,16400000.0
2006-12-21 02:41:00,2.39216,2.39221,2.39192,2.39192,28100000.0
2006-12-21 02:42:00,2.39177,2.39198,2.39177,2.39187,32800000.0
2006-12-21 02:43:00,2.39178,2.39189,2.39173,2.39175,40000001.0
2006-12-21 02:44:00,2.39176,2.39176,2.39166,2.39172,24000000.0
2006-12-21 02:45:00,2.39176,2.39196,2.39176,2.3919,31200000.0
2006-12-21 02:46:00,2.39189,2.39194,2.39185,2.39194,27200000.0
2006-12-21 02:47:00,2.39181,2.39197,2.39181,2.3919,13600000.0
2006-12-21 02:48:00,2.39162,2.39162,2.39155,2.39158,32400000.0
2006-12-21 02:49:00,2.39148,2.39161,2.39125,2.39155,47900000.0
2006-12-21 02:50:00,2.39151,2.39155,2.39138,2.39138,41000000.0
2006-12-21 02:51:00,2.39135,2.39158,2.39127,2.39158,31000000.0
2006-12-21 02:52:00,2.39148,2.3915,2.39128,2.39142,25400000.0
2006-12-21 02:53:00,2.3915,2.3915,2.39117,2.39117,36500000.0
2006-12-21 02:54:00,2.3914,2.39167,2.39118,2.39163,19200000.0
2006-12-21 02:55:00,2.39188,2.39212,2.39188,2.3921,24700000.0
2006-12-21 02:56:00,2.39233,2.39236,2.39218,2.39235,29800000.0
2006-12-21 02:57:00,2.39235,2.3924,2.39222,2.39222,37400000.0
2006-12-21 02:58:00,2.39223,2.39229,2.39222,2.39223,25200000.0
2006-12-21 02:59:00,2.39234,2.39234,2.39196,2.39197,24100000.0
2006-12-21 03:00:00,2.39206,2.39255,2.39206,2.39244,48000000.0
2006-12-21 03:01:00,2.39245,2.39258,2.3923,2.3923,22500000.0
2006-12-21 03:02:00,2.39208,2.39208,2.39194,2.39197,23600000.0
2006-12-21 03:03:00,2.39195,2.3922,2.39195,2.39208,63099998.0
2006-12-21 03:04:00,2.39207,2.39217,2.39174,2.39204,35300000.0
2006-12-21 03:05:00,2.3918,2.39199,2.39169,2.39197,18900000.0
2006-12-21 03:06:00,2.39181,2.39196,2.39177,2.39188,28500000.0
2006-12-21 03:07:00,2.39199,2.39199,2.39109,2.39109,26300000.0
2006-12-21 03:08:00,2.39128,2.39144,2.39128,2.39144,3200000.0
2006-12-21 03:09:00,2.39156,2.39171,2.39156,2.39169,37800000.0
2006-12-21 03:10:00,2.39193,2.39193,2.39181,2.39186,31800000.0
2006-12-21 03:11:00,2.39203,2.39203,2.39164,2.39171,31700000.0
2006-12-21 03:12:00,2.39203,2.39203,2.39188,2.39188,25400000.0
2006-12-21 03:13:00,2.39189,2.39201,2.39178,2.39178,22600000.0
2006-12-21 03:14:00,2.39186,2.39188,2.39159,2.39176,44500000.0
2006-12-21 03:15:00,2.39171,2.39176,2.39163,2.39163,21200000.0
2006-12-21 03:16:00,2.39175,2.39175,2.39145,2.39145,48000000.0
2006-12-21 03:17:00,2.39154,2.39166,2.39139,2.39144,44600000.0
2006-12-21 03:18:00,2.39123,2.39123,2.39097,2.39101,27700000.0
2006-12-21 03:19:00,2.39118,2.39118,2.39085,2.39107,33100000.0
2006-12-21 03:20:00,2.39114,2.39116,2.39107,2.3911,14000000.0
2006-12-21 03:21:00,2.391,2.39123,2.39099,2.39099,36000000.0
2006-12-21 03:22:00,2.39118,2.39142,2.39118,2.39139,4100000.0
2006-12-21 03:23:00,2.39138,2.39154,2.3913,2.39135,49600000.0
2006-12-21 03:24:00,2.39134,2.39134,2.39115,2.39132,31700000.0
2006-12-21 03:25:00,2.39136,2.39136,2.39123,2.39132,35400000.0
2006-12-21 03:26:00,2.39139,2.3916,2.39138,2.39138,18900000.0
2006-12-21 03:27:00,2.3913,2.39135,2.3913,2.39135,8500000.0
2006-12-21 03:28:00,2.39149,2.39165,2.39146,2.39163,15000000.0
2006-12-21 03:29:00,2.39158,2.39158,2.3915,2.39152,7700000.0
2006-12-21 03:30:00,2.39141,2.39156,2.39141,2.39141,28800000.0
2006-12-21 03:31:00,2.3914,2.39159,2.39138,2.39148,23600000.0
2006-12-21 03:32:00,2.39135,2.39158,2.39135,2.39142,23700000.0
2006-12-21 03:33:00,2.39148,2.39158,2.39138,2.39138,30100000.0
2006-12-21 03:34:00,2.3914,2.39166,2.3914,2.39147,27000000.0
2006-12-21 03:35:00,2.39149,2.39152,2.39132,2.39142,27900000.0
2006-12-21 03:36:00,2.39154,2.39172,2.39149,2.39149,33600000.0
2006-12-21 03:37:00,2.39147,2.39156,2.39135,2.39155,31700000.0
2006-12-21 03:38:00,2.39153,2.39174,2.3915,2.39157,28500000.0
2006-12-21 03:39:00,2.39129,2.39141,2.39122,2.39127,50500000.0
2006-12-21 03:40:00,2.39137,2.39154,2.39124,2.39134,24100000.0
2006-12-21 03:41:00,2.3914,2.39149,2.39111,2.39149,32200000.0
2006-12-21 03:42:00,2.39139,2.39144,2.39139,2.39144,5600000.0
2006-12-21 03:43:00,2.39152,2.39165,2.39152,2.39165,19600000.0
2006-12-21 03:44:00,2.39149,2.39151,2.39135,2.39138,51499999.0
2006-12-21 03:45:00,2.39132,2.39159,2.39132,2.39159,35100000.0
2006-12-21 03:46:00,2.39173,2.39173,2.39141,2.39155,36700001.0
2006-12-21 03:47:00,2.39182,2.39182,2.39147,2.39157,11800000.0
2006-12-21 03:48:00,2.39171,2.39207,2.39163,2.39207,28000000.0
2006-12-21 03:49:00,2.39206,2.39221,2.39162,2.39163,35400000.0
2006-12-21 03:50:00,2.39161,2.39174,2.39147,2.39174,16600000.0
2006-12-21 03:51:00,2.392,2.392,2.39166,2.39196,23100000.0
2006-12-21 03:52:00,2.39199,2.39217,2.39191,2.39191,25100000.0
2006-12-21 03:53:00,2.3919,2.39204,2.3919,2.39202,48900000.0
2006-12-21 03:54:00,2.3921,2.39223,2.39194,2.39194,28500000.0
2006-12-21 03:55:00,2.392,2.392,2.39195,2.39195,9600000.0
2006-12-21 03:56:00,2.39204,2.39204,2.39173,2.39175,39800000.0
2006-12-21 03:57:00,2.39195,2.39213,2.39195,2.39213,27800000.0
2006-12-21 03:58:00,2.39208,2.39225,2.39201,2.39225,26000000.0
2006-12-21 03:59:00,2.39217,2.39217,2.39203,2.39215,29500000.0
2006-12-21 04:00:00,2.39216,2.39225,2.39202,2.39202,13500000.0
2006-12-21 04:01:00,2.39209,2.39228,2.39204,2.3921,39000000.0
2006-12-21 04:02:00,2.39207,2.39207,2.39191,2.39193,18000000.0
2006-12-21 04:03:00,2.39204,2.39227,2.39204,2.39204,21300000.0
2006-12-21 04:04:00,2.39214,2.39239,2.39214,2.39239,20900000.0
2006-12-21 04:05:00,2.39225,2.3924,2.39222,2.39232,26100000.0
2006-12-21 04:06:00,2.3921,2.3921,2.39192,2.39202,25500000.0
2006-12-21 04:07:00,2.39195,2.39212,2.39194,2.39207,29700000.0
2006-12-21 04:08:00,2.39217,2.39231,2.392,2.39213,56300000.0
2006-12-21 04:09:00,2.39216,2.39218,2.39194,2.39218,16000000.0
2006-12-21 04:10:00,2.39213,2.39232,2.39206,2.39213,37300000.0
2006-12-21 04:11:00,2.39212,2.39218,2.39205,2.39218,9100000.0
2006-12-21 04:12:00,2.39212,2.39241,2.39212,2.3924,28600000.0
2006-12-21 04:13:00,2.39224,2.39229,2.39214,2.39229,58600000.0
2006-12-21 04:14:00,2.39225,2.39228,2.3921,2.39221,20800000.0
2006-12-21 04:15:00,2.39194,2.39213,2.39194,2.39207,30100000.0
2006-12-21 04:16:00,2.39214,2.39214,2.3919,2.3921,26000000.0
2006-12-21 04:17:00,2.3921,2.39227,2.39201,2.39201,41400000.0
2006-12-21 04:18:00,2.39215,2.39225,2.39204,2.39209,29900000.0
2006-12-21 04:19:00,2.39219,2.39219,2.39195,2.39195,19400000.0
2006-12-21 04:20:00,2.39207,2.39223,2.39207,2.39207,31200000.0
2006-12-21 04:21:00,2.39214,2.3925,2.3921,2.3925,26600000.0
2006-12-21 04:22:00,2.39243,2.39255,2.39227,2.3923,39800000.0
2006-12-21 04:23:00,2.39238,2.39264,2.39222,2.39236,20500000.0
2006-12-21 04:24:00,2.39225,2.39245,2.39222,2.39231,33600000.0
2006-12-21 04:25:00,2.39263,2.39278,2.39247,2.39265,16700000.0
2006-12-21 04:26:00,2.39254,2.39272,2.39212,2.39212,33100000.0
2006-12-21 04:27:00,2.39208,2.3922,2.39208,2.39216,44899999.0
2006-12-21 04:28:00,2.39219,2.39235,2.39218,2.39218,57600000.0
2006-12-21 04:29:00,2.39241,2.39241,2.39217,2.3922,19200000.0
2006-12-21 04:30:00,2.3921,2.39219,2.39203,2.39212,60200000.0
2006-12-21 04:31:00,2.39206,2.3922,2.39206,2.39215,21200000.0
2006-12-21 04:32:00,2.39219,2.39226,2.39219,2.39226,17000000.0
2006-12-21 04:33:00,2.39209,2.39209,2.39188,2.39209,22800000.0
2006-12-21 04:34:00,2.39211,2.39226,2.39202,2.39203,37300000.0
2006-12-21 04:35:00,2.3919,2.39216,2.3919,2.39216,11800000.0
2006-12-21 04:36:00,2.39207,2.39208,2.39193,2.39207,27500000.0
2006-12-21 04:37:00,2.39209,2.39209,2.39185,2.39194,17600000.0
2006-12-21 04:38:00,2.39189,2.39202,2.39189,2.39198,34000000.0
2006-12-21 04:39:00,2.39201,2.39218,2.39175,2.39175,29600000.0
2006-12-21 04:40:00,2.39169,2.3924,2.39169,2.3924,31600000.0
2006-12-21 04:41:00,2.3921,2.39228,2.39209,2.39219,37000000.0
2006-12-21 04:42:00,2.3923,2.39248,2.3923,2.39236,30900000.0
2006-12-21 04:43:00,2.39267,2.39267,2.3922,2.39241,48800000.0
2006-12-21 04:44:00,2.39231,2.39236,2.39226,2.39236,24000000.0
2006-12-21 04:45:00,2.39249,2.39252,2.39227,2.39244,69199998.0
2006-12-21 04:46:00,2.39254,2.39265,2.39241,2.39253,40700000.0
2006-12-21 04:47:00,2.39234,2.39234,2.39203,2.3923,20600000.0
2006-12-21 04:48:00,2.3923,2.39234,2.39221,2.39225,31600000.0
2006-12-21 04:49:00,2.39251,2.39251,2.39226,2.39238,23200000.0
2006-12-21 04:50:00,2.39225,2.39246,2.39225,2.39246,31700000.0
2006-12-21 04:51:00,2.39225,2.3924,2.39211,2.39227,39200000.0
2006-12-21 04:52:00,2.39227,2.39227,2.39197,2.39197,28800000.0
2006-12-21 04:53:00,2.39206,2.39227,2.39195,2.39206,49300000.0
2006-12-21 04:54:00,2.39192,2.39202,2.39189,2.39189,16800000.0
2006-12-21 04:55:00,2.39203,2.39212,2.39197,2.39204,39900000.0
2006-12-21 04:56:00,2.392,2.39212,2.392,2.39212,9200000.0
2006-12-21 04:57:00,2.39201,2.39203,2.39187,2.39198,26100000.0
2006-12-21 04:58:00,2.39198,2.3922,2.39187,2.3922,22800000.0
2006-12-21 04:59:00,2.39217,2.39217,2.39191,2.39207,30900000.0
2006-12-21 05:00:00,2.39212,2.39212,2.39188,2.392,18600000.0
2006-12-21 05:01:00,2.39197,2.39232,2.39197,2.3922,57600000.0
2006-12-21 05:02:00,2.39214,2.39219,2.39188,2.39208,25000000.0
2006-12-21 05:03:00,2.39219,2.39222,2.39205,2.39205,63600001.0
2006-12-21 05:04:00,2.39203,2.39227,2.39195,2.39219,27400000.0
2006-12-21 05:05:00,2.39213,2.39213,2.39198,2.39198,20800000.0
2006-12-21 05:06:00,2.3919,2.39195,2.39182,2.39182,30300000.0
2006-12-21 05:07:00,2.39187,2.39188,2.39187,2.39188,3300000.0
2006-12-21 05:08:00,2.39207,2.39214,2.39186,2.39194,32800000.0
2006-12-21 05:09:00,2.39177,2.39184,2.3917,2.39184,44700000.0
2006-12-21 05:10:00,2.39182,2.39219,2.39182,2.3919,33300000.0
2006-12-21 05:11:00,2.39193,2.3921,2.39193,2.3921,30900000.0
2006-12-21 05:12:00,2.39197,2.39218,2.39196,2.39218,32200000.0
2006-12-21 05:13:00,2.39197,2.3922,2.39197,2.39214,26800000.0
2006-12-21 05:14:00,2.39215,2.39224,2.39209,2.39209,30200000.0
2006-12-21 05:15:00,2.39214,2.39226,2.39192,2.39226,41800000.0
2006-12-21 05:16:00,2.3921,2.39218,2.3921,2.3921,31000000.0
2006-12-21 05:17:00,2.39206,2.39232,2.39204,2.39204,27900000.0
2006-12-21 05:18:00,2.39192,2.39216,2.39192,2.39198,50100000.0
2006-12-21 05:19:00,2.39199,2.39232,2.39193,2.39232,34500000.0
2006-12-21 05:20:00,2.39211,2.39216,2.39184,2.39209,35800000.0
2006-12-21 05:21:00,2.39201,2.39218,2.392,2.39213,57300000.0
2006-12-21 05:22:00,2.39197,2.39205,2.39182,2.39205,42000000.0
2006-12-21 05:23:00,2.39208,2.39228,2.39202,2.39218,18500000.0
2006-12-21 05:24:00,2.39213,2.39226,2.39213,2.39217,26700000.0
2006-12-21 05:25:00,2.39205,2.39227,2.39198,2.39198,52000000.0
2006-12-21 05:26:00,2.39206,2.39216,2.39201,2.39211,25500000.0
2006-12-21 05:27:00,2.39194,2.39204,2.39183,2.39195,29600000.0
2006-12-21 05:28:00,2.39202,2.39217,2.39197,2.39197,41800000.0
2006-12-21 05:29:00,2.39216,2.39218,2.39186,2.39189,47200000.0
2006-12-21 05:30:00,2.39198,2.39205,2.3918,2.3918,22100000.0
2006-12-21 05:31:00,2.39181,2.39199,2.39181,2.39182,33800000.0
2006-12-21 05:32:00,2.3919,2.39217,2.39189,2.39189,23000000.0
2006-12-21 05:33:00,2.3919,2.39193,2.39185,2.39193,25600000.0
2006-12-21 05:34:00,2.39177,2.39185,2.3917,2.39172,20800000.0
2006-12-21 05:35:00,2.39188,2.39196,2.39186,2.39188,38100000.0
2006-12-21 05:36:00,2.39185,2.39196,2.3918,2.3918,38200000.0
2006-12-21 05:37:00,2.39182,2.39182,2.39182,2.39182,2400000.0
2006-12-21 05:38:00,2.39175,2.3918,2.3917,2.3918,16600000.0
2006-12-21 05:39:00,2.39175,2.39191,2.3917,2.39189,36600000.0
2006-12-21 05:40:00,2.3918,2.39203,2.3918,2.39191,21200000.0
2006-12-21 05:41:00,2.39188,2.39198,2.39187,2.39192,25100000.0
2006-12-21 05:42:00,2.39185,2.39186,2.39175,2.39183,37100000.0
2006-12-21 05:43:00,2.392,2.39201,2.39192,2.39201,26900000.0
2006-12-21 05:44:00,2.3919,2.39203,2.39187,2.39187,26900000.0
2006-12-21 05:45:00,2.39188,2.39188,2.39168,2.39168,29500000.0
2006-12-21 05:46:00,2.39183,2.39193,2.39175,2.39175,26700000.0
2006-12-21 05:47:00,2.39174,2.39198,2.39172,2.39198,21700000.0
2006-12-21 05:48:00,2.392,2.392,2.39185,2.3919,29600000.0
2006-12-21 05:49:00,2.39183,2.39191,2.39171,2.39191,36700000.0
2006-12-21 05:50:00,2.39174,2.39194,2.39174,2.39189,47300000.0
2006-12-21 05:51:00,2.39189,2.3919,2.39171,2.39179,17400000.0
2006-12-21 05:52:00,2.3918,2.39183,2.39168,2.39173,27600000.0
2006-12-21 05:53:00,2.39185,2.392,2.39185,2.39193,43799999.0
2006-12-21 05:54:00,2.39184,2.39197,2.39184,2.39197,28900000.0
2006-12-21 05:55:00,2.39201,2.39201,2.39185,2.39187,17300000.0
2006-12-21 05:56:00,2.39186,2.39186,2.39177,2.39181,34400000.0
2006-12-21 05:57:00,2.39176,2.39201,2.39171,2.39188,24100000.0
2006-12-21 05:58:00,2.39167,2.39226,2.39167,2.39212,35200000.0
2006-12-21 05:59:00,2.39181,2.3919,2.39164,2.3919,34300000.0
2006-12-21 06:00:00,2.39181,2.39202,2.39175,2.39193,32100000.0
2006-12-21 06:01:00,2.39203,2.39204,2.39196,2.39203,25900000.0
2006-12-21 06:02:00,2.39187,2.39212,2.39187,2.39196,26700000.0
2006-12-21 06:03:00,2.39195,2.39208,2.39195,2.39203,24700000.0
2006-12-21 06:04:00,2.39202,2.39203,2.39202,2.39203,18100000.0
2006-12-21 06:05:00,2.39202,2.3922,2.39202,2.39214,18700000.0
2006-12-21 06:06:00,2.39209,2.39209,2.39187,2.392,43000000.0
2006-12-21 06:07:00,2.39197,2.39204,2.3918,2.3918,37000000.0
2006-12-21 06:08:00,2.39193,2.39212,2.39182,2.39195,22300000.0
2006-12-21 06:09:00,2.39209,2.3924,2.39209,2.3922,28400000.0
2006-12-21 06:10:00,2.39214,2.39224,2.39205,2.39211,73800001.0
2006-12-21 06:11:00,2.39209,2.39215,2.39199,2.39199,12400000.0
2006-12-21 06:12:00,2.39202,2.39237,2.39202,2.39226,56400000.0
2006-12-21 06:13:00,2.39226,2.39255,2.39226,2.39255,27100000.0
2006-12-21 06:14:00,2.3925,2.39252,2.39237,2.39237,16800000.0
2006-12-21 06:15:00,2.39241,2.39255,2.39236,2.39243,30000000.0
2006-12-21 06:16:00,2.39259,2.39259,2.39232,2.39238,48800000.0
2006-12-21 06:17:00,2.39237,2.39237,2.39217,2.3922,24400000.0
2006-12-21 06:18:00,2.39225,2.39249,2.39225,2.39249,23500000.0
2006-12-21 06:19:00,2.39242,2.39242,2.39222,2.39222,9600000.0
2006-12-21 06:20:00,2.3922,2.39229,2.3922,2.39229,30800000.0
2006-12-21 06:21:00,2.39221,2.39231,2.39214,2.39231,18800000.0
2006-12-21 06:22:00,2.39205,2.39226,2.392,2.39226,34400000.0
2006-12-21 06:23:00,2.39229,2.39231,2.3921,2.3921,47400000.0
2006-12-21 06:24:00,2.39215,2.39216,2.39207,2.3921,25400000.0
2006-12-21 06:25:00,2.39198,2.39226,2.39188,2.39206,24000000.0
2006-12-21 06:26:00,2.39207,2.39207,2.39172,2.39172,17900000.0
2006-12-21 06:27:00,2.39173,2.39195,2.39173,2.39195,36700000.0
2006-12-21 06:28:00,2.39212,2.39227,2.39208,2.39227,29500000.0
2006-12-21 06:29:00,2.39222,2.39254,2.39217,2.39226,26300000.0
2006-12-21 06:30:00,2.39236,2.39236,2.39218,2.39225,28400000.0
2006-12-21 06:31:00,2.39224,2.39248,2.39222,2.39248,54700000.0
2006-12-21 06:32:00,2.39257,2.39257,2.39226,2.39237,30900000.0
2006-12-21 06:33:00,2.39219,2.39226,2.39201,2.39201,23600000.0
2006-12-21 06:34:00,2.39205,2.3921,2.392,2.39205,24500000.0
2006-12-21 06:35:00,2.39205,2.39205,2.39195,2.39195,3700000.0
2006-12-21 06:36:00,2.39197,2.39232,2.39197,2.39215,27800000.0
2006-12-21 06:37:00,2.39211,2.39226,2.39201,2.39219,28100000.0
2006-12-21 06:38:00,2.39214,2.39233,2.39207,2.39221,53900000.0
2006-12-21 06:39:00,2.39228,2.39228,2.39201,2.39201,25100000.0
2006-12-21 06:40:00,2.39199,2.39199,2.39167,2.39174,20600000.0
2006-12-21 06:41:00,2.39194,2.39195,2.3918,2.39181,33300000.0
2006-12-21 06:42:00,2.39188,2.39193,2.39181,2.39193,35500000.0
2006-12-21 06:43:00,2.39189,2.39197,2.39173,2.39189,25600000.0
2006-12-21 06:44:00,2.3919,2.39205,2.3919,2.39203,19400000.0
2006-12-21 06:45:00,2.39194,2.39211,2.39194,2.39211,33100000.0
2006-12-21 06:46:00,2.39215,2.3922,2.392,2.39215,25400000.0
2006-12-21 06:47:00,2.39205,2.39224,2.39203,2.39214,37400000.0
2006-12-21 06:48:00,2.39217,2.39217,2.39217,2.39217,2400000.0
2006-12-21 06:49:00,2.39208,2.39208,2.39197,2.39197,24500000.0
2006-12-21 06:50:00,2.39209,2.39209,2.3918,2.3918,37500000.0
2006-12-21 06:51:00,2.39183,2.39183,2.39159,2.3917,15700000.0
2006-12-21 06:52:00,2.39173,2.39174,2.3916,2.39161,22400000.0
2006-12-21 06:53:00,2.39172,2.39175,2.39151,2.3916,40500000.0
2006-12-21 06:54:00,2.39159,2.39172,2.39146,2.39146,42100000.0
2006-12-21 06:55:00,2.39133,2.39139,2.39115,2.3912,48800000.0
2006-12-21 06:56:00,2.39141,2.39148,2.39114,2.39114,33900000.0
2006-12-21 06:57:00,2.39117,2.3914,2.3911,2.39118,34500000.0
2006-12-21 06:58:00,2.39112,2.3912,2.39096,2.391,35700000.0
2006-12-21 06:59:00,2.39095,2.3912,2.39095,2.39104,68400000.0
2006-12-21 07:00:00,2.39112,2.39142,2.39088,2.39088,36100000.0
2006-12-21 07:01:00,2.39091,2.39104,2.39091,2.39104,11200000.0
2006-12-21 07:02:00,2.39114,2.39114,2.3911,2.39111,28800000.0
2006-12-21 07:03:00,2.39102,2.39125,2.39102,2.39125,10900000.0
2006-12-21 07:04:00,2.3913,2.3914,2.3912,2.39125,32800000.0
2006-12-21 07:05:00,2.39128,2.39128,2.39107,2.39119,19600000.0
2006-12-21 07:06:00,2.39121,2.39127,2.39115,2.39115,27000000.0
2006-12-21 07:07:00,2.39115,2.39138,2.39115,2.39129,30000000.0
2006-12-21 07:08:00,2.39127,2.3915,2.39124,2.3913,74800000.0
2006-12-21 07:09:00,2.39126,2.39152,2.39119,2.39138,24600000.0
2006-12-21 07:10:00,2.39118,2.39136,2.39115,2.3912,37700000.0
2006-12-21 07:11:00,2.39117,2.39133,2.39117,2.39133,9600000.0
2006-12-21 07:12:00,2.39125,2.3913,2.39125,2.3913,24200000.0
2006-12-21 07:13:00,2.39121,2.39138,2.39106,2.39138,48100000.0
2006-12-21 07:14:00,2.39115,2.39137,2.39115,2.39129,54100000.0
2006-12-21 07:15:00,2.39152,2.39152,2.39119,2.39124,38900000.0
2006-12-21 07:16:00,2.39131,2.39144,2.39119,2.39119,30200000.0
2006-12-21 07:17:00,2.39114,2.39141,2.39114,2.39125,36100000.0
2006-12-21 07:18:00,2.3913,2.39149,2.3913,2.39144,35400000.0
2006-12-21 07:19:00,2.39138,2.39143,2.39126,2.39132,46700001.0
2006-12-21 07:20:00,2.39126,2.39142,2.39122,2.39137,38700000.0
2006-12-21 07:21:00,2.39138,2.39145,2.39132,2.39145,20100000.0
2006-12-21 07:22:00,2.39129,2.39144,2.39119,2.39119,5600000.0
2006-12-21 07:23:00,2.39134,2.39141,2.3913,2.39135,20800000.0
2006-12-21 07:24:00,2.39146,2.39146,2.3912,2.39135,49400000.0
2006-12-21 07:25:00,2.39133,2.39146,2.39127,2.39135,26000000.0
2006-12-21 07:26:00,2.39132,2.39137,2.39123,2.39123,25400000.0
2006-12-21 07:27:00,2.39114,2.39165,2.39114,2.39165,35700000.0
2006-12-21 07:28:00,2.39162,2.39162,2.39148,2.39149,10000000.0
2006-12-21 07:29:00,2.39154,2.39162,2.39151,2.39152,28700000.0
2006-12-21 07:30:00,2.39161,2.39176,2.3916,2.39162,27900000.0
2006-12-21 07:31:00,2.39158,2.39165,2.39153,2.39155,28600000.0
2006-12-21 07:32:00,2.3917,2.3917,2.39155,2.39165,16400000.0
2006-12-21 07:33:00,2.3916,2.3917,2.39155,2.3917,27900000.0
2006-12-21 07:34:00,2.39157,2.39183,2.39157,2.3916,53300000.0
2006-12-21 07:35:00,2.3917,2.39171,2.39157,2.39157,42800000.0
2006-12-21 07:36:00,2.39161,2.39168,2.39148,2.39148,22600000.0
2006-12-21 07:37:00,2.39152,2.39152,2.39139,2.39145,21000000.0
2006-12-21 07:38:00,2.39155,2.39156,2.39145,2.39155,16800000.0
2006-12-21 07:39:00,2.39138,2.39174,2.39138,2.39174,19600000.0
2006-12-21 07:40:00,2.3916,2.39163,2.39142,2.39144,20800000.0
2006-12-21 07:41:00,2.39152,2.39152,2.39134,2.39134,25500000.0
2006-12-21 07:42:00,2.39134,2.39153,2.3913,2.39153,37000000.0
2006-12-21 07:43:00,2.39134,2.39134,2.39098,2.39098,34900000.0
2006-12-21 07:44:00,2.39088,2.39105,2.39087,2.391,41900000.0
2006-12-21 07:45:00,2.39088,2.39099,2.39075,2.39075,38200000.0
2006-12-21 07:46:00,2.3908,2.3908,2.39052,2.39079,48200000.0
2006-12-21 07:47:00,2.3908,2.3908,2.39038,2.39038,36700000.0
2006-12-21 07:48:00,2.39033,2.39049,2.39033,2.39049,4800000.0
2006-12-21 07:49:00,2.39066,2.39085,2.39066,2.39082,40500000.0
2006-12-21 07:50:00,2.39082,2.39082,2.39064,2.39072,33900000.0
2006-12-21 07:51:00,2.39083,2.391,2.39075,2.39089,22500000.0
2006-12-21 07:52:00,2.39119,2.39139,2.39119,2.39139,32000000.0
2006-12-21 07:53:00,2.39137,2.39137,2.39119,2.39132,35300000.0
2006-12-21 07:54:00,2.39119,2.39151,2.39119,2.39139,34600000.0
2006-12-21 07:55:00,2.39129,2.39161,2.39129,2.3914,23200000.0
2006-12-21 07:56:00,2.39139,2.39151,2.39127,2.3913,21900000.0
2006-12-21 07:57:00,2.39149,2.39155,2.3913,2.3913,30500000.0
2006-12-21 07:58:00,2.39135,2.39153,2.39122,2.39153,50500000.0
2006-12-21 07:59:00,2.39141,2.39173,2.39141,2.39169,18300000.0
2006-12-21 08:00:00,2.39186,2.39186,2.39148,2.39158,30900000.0
2006-12-21 08:01:00,2.3916,2.39166,2.39152,2.39166,74500000.0
2006-12-21 08:02:00,2.39167,2.39179,2.39155,2.39179,18000000.0
2006-12-21 08:03:00,2.39177,2.39192,2.39165,2.39181,41900000.0
2006-12-21 08:04:00,2.39158,2.39166,2.39156,2.39166,36400000.0
2006-12-21 08:05:00,2.39165,2.39205,2.39165,2.39188,31100000.0
2006-12-21 08:06:00,2.39173,2.39191,2.39173,2.39191,44000000.0
2006-12-21 08:07:00,2.3919,2.392,2.39174,2.39182,59700000.0
2006-12-21 08:08:00,2.392,2.392,2.3917,2.39185,34300000.0
2006-12-21 08:09:00,2.39189,2.39205,2.39185,2.39185,22400000.0
2006-12-21 08:10:00,2.39165,2.39179,2.39162,2.39168,51800000.0
2006-12-21 08:11:00,2.39166,2.39186,2.39166,2.3917,34700000.0
2006-12-21 08:12:00,2.39172,2.39184,2.39154,2.39155,32000000.0
2006-12-21 08:13:00,2.39174,2.39174,2.39137,2.39137,33600000.0
2006-12-21 08:14:00,2.39157,2.39157,2.39118,2.39118,21900000.0
2006-12-21 08:15:00,2.39144,2.39144,2.39122,2.39123,52200001.0
2006-12-21 08:16:00,2.39112,2.39131,2.3911,2.39124,33800000.0
2006-12-21 08:17:00,2.3915,2.39165,2.39141,2.39156,50500000.0
2006-12-21 08:18:00,2.39176,2.39176,2.39155,2.39155,16900000.0
2006-12-21 08:19:00,2.39155,2.39169,2.39144,2.39163,45000000.0
2006-12-21 08:20:00,2.39144,2.3916,2.39144,2.39156,24000000.0
2006-12-21 08:21:00,2.3914,2.39153,2.39139,2.39153,32900000.0
2006-12-21 08:22:00,2.39148,2.39176,2.39145,2.39176,26100000.0
2006-12-21 08:23:00,2.39176,2.39182,2.39169,2.39173,51500000.0
2006-12-21 08:24:00,2.39165,2.39177,2.39154,2.39154,33900000.0
2006-12-21 08:25:00,2.39145,2.39167,2.39145,2.39167,32600000.0
2006-12-21 08:26:00,2.3918,2.3918,2.3916,2.39162,21200000.0
2006-12-21 08:27:00,2.3916,2.39169,2.39148,2.39169,20100000.0
2006-12-21 08:28:00,2.39155,2.39174,2.39155,2.39162,32800000.0
2006-12-21 08:29:00,2.3917,2.39173,2.39168,2.39171,19200000.0
2006-12-21 08:30:00,2.39155,2.3918,2.39147,2.39157,44000000.0
2006-12-21 08:31:00,2.3917,2.39182,2.39149,2.39173,65500000.0
2006-12-21 08:32:00,2.39165,2.39165,2.39148,2.39149,18000000.0
2006-12-21 08:33:00,2.39169,2.39179,2.39169,2.39177,24300000.0
2006-12-21 08:34:00,2.3918,2.39187,2.39161,2.39161,74200000.0
2006-12-21 08:35:00,2.39153,2.3916,2.39148,2.39148,14200000.0
2006-12-21 08:36:00,2.39155,2.39159,2.39142,2.39152,55400001.0
2006-12-21 08:37:00,2.39184,2.39192,2.39184,2.39192,11000000.0
2006-12-21 08:38:00,2.39185,2.39185,2.39168,2.39179,25600000.0
2006-12-21 08:39:00,2.39189,2.39203,2.39149,2.39156,37700000.0
2006-12-21 08:40:00,2.39182,2.39208,2.39173,2.39208,38800000.0
2006-12-21 08:41:00,2.39197,2.3921,2.39195,2.39205,49100000.0
2006-12-21 08:42:00,2.39166,2.39212,2.39157,2.39203,23000000.0
2006-12-21 08:43:00,2.39194,2.39199,2.39165,2.39165,38500000.0
2006-12-21 08:44:00,2.39152,2.39176,2.39152,2.39176,21000000.0
2006-12-21 08:45:00,2.39183,2.39192,2.39174,2.39192,38000000.0
2006-12-21 08:46:00,2.3919,2.39207,2.3919,2.39191,37300000.0
2006-12-21 08:47:00,2.39203,2.39209,2.39183,2.39201,57300000.0
2006-12-21 08:48:00,2.39181,2.39207,2.39181,2.39207,21200000.0
2006-12-21 08:49:00,2.3921,2.3921,2.39187,2.39187,15400000.0
2006-12-21 08:50:00,2.39182,2.39209,2.39182,2.39209,31700000.0
2006-12-21 08:51:00,2.39204,2.39231,2.39204,2.3922,32600000.0
2006-12-21 08:52:00,2.39228,2.39256,2.39221,2.39236,30800000.0
2006-12-21 08:53:00,2.39229,2.3926,2.39223,2.39235,55700000.0
2006-12-21 08:54:00,2.39231,2.39234,2.39204,2.39225,36500000.0
2006-12-21 08:55:00,2.39226,2.39244,2.39207,2.39207,28000000.0
2006-12-21 08:56:00,2.39196,2.39224,2.39196,2.39213,43700000.0
2006-12-21 08:57:00,2.39206,2.39216,2.392,2.39216,50500000.0
2006-12-21 08:58:00,2.39226,2.39226,2.39199,2.39214,29000000.0
2006-12-21 08:59:00,2.39208,2.39217,2.39196,2.39203,46200000.0
2006-12-21 09:00:00,2.39186,2.39201,2.39175,2.39201,23100000.0
2006-12-21 09:01:00,2.39195,2.39202,2.39188,2.39192,38400000.0
2006-12-21 09:02:00,2.39192,2.39199,2.39174,2.39179,38300000.0
2006-12-21 09:03:00,2.39174,2.3918,2.39165,2.39165,25400000.0
2006-12-21 09:04:00,2.39176,2.39176,2.39145,2.39145,20900000.0
2006-12-21 09:05:00,2.39138,2.39155,2.39138,2.39149,23800000.0
2006-12-21 09:06:00,2.39152,2.39171,2.39149,2.39158,26700000.0
2006-12-21 09:07:00,2.39153,2.39177,2.3914,2.39177,35900000.0
2006-12-21 09:08:00,2.39189,2.39201,2.39182,2.39193,24100000.0
2006-12-21 09:09:00,2.39175,2.39178,2.39163,2.39172,25200000.0
2006-12-21 09:10:00,2.39173,2.39205,2.39167,2.3919,76400000.0
2006-12-21 09:11:00,2.39175,2.3921,2.39169,2.39202,28200000.0
2006-12-21 09:12:00,2.39176,2.3919,2.39165,2.3918,54200000.0
2006-12-21 09:13:00,2.39177,2.39177,2.39154,2.39174,34800000.0
2006-12-21 09:14:00,2.39166,2.39178,2.39153,2.39153,47000000.0
2006-12-21 09:15:00,2.39144,2.39167,2.39123,2.39167,36400000.0
2006-12-21 09:16:00,2.39124,2.39124,2.39071,2.39079,26000000.0
2006-12-21 09:17:00,2.39093,2.39106,2.39064,2.39064,13700000.0
2006-12-21 09:18:00,2.39063,2.39083,2.39063,2.39079,20600000.0
2006-12-21 09:19:00,2.3909,2.39114,2.3909,2.39099,35100000.0
2006-12-21 09:20:00,2.39109,2.39118,2.391,2.39118,48400000.0
2006-12-21 09:21:00,2.39128,2.39133,2.39101,2.39108,51100000.0
2006-12-21 09:22:00,2.3911,2.3912,2.39089,2.39098,38600000.0
2006-12-21 09:23:00,2.39095,2.39142,2.39094,2.39142,24800000.0
2006-12-21 09:24:00,2.39138,2.39139,2.39101,2.39101,47500000.0
2006-12-21 09:25:00,2.39096,2.39112,2.39088,2.39112,36400000.0
2006-12-21 09:26:00,2.39112,2.39113,2.39095,2.39095,22200000.0
2006-12-21 09:27:00,2.39094,2.39119,2.39094,2.3911,45200000.0
2006-12-21 09:28:00,2.3913,2.3913,2.39094,2.39094,38400000.0
2006-12-21 09:29:00,2.39087,2.39089,2.39075,2.39079,27100000.0
2006-12-21 09:30:00,2.39071,2.39098,2.39048,2.39048,21000000.0
2006-12-21 09:31:00,2.39028,2.39047,2.39016,2.39035,29900000.0
2006-12-21 09:32:00,2.39033,2.39045,2.39023,2.39033,46000000.0
2006-12-21 09:33:00,2.39027,2.3904,2.38999,2.38999,24900000.0
2006-12-21 09:34:00,2.38986,2.39005,2.38962,2.38978,69900001.0
2006-12-21 09:35:00,2.38952,2.38958,2.38919,2.38919,32900000.0
2006-12-21 09:36:00,2.3894,2.38985,2.3894,2.38968,84199998.0
2006-12-21 09:37:00,2.38969,2.38969,2.38932,2.38932,18000000.0
2006-12-21 09:38:00,2.38936,2.38957,2.38913,2.38938,48300000.0
2006-12-21 09:39:00,2.38958,2.38973,2.38926,2.38973,45800000.0
2006-12-21 09:40:00,2.38959,2.38959,2.38935,2.38948,41500000.0
2006-12-21 09:41:00,2.38943,2.38969,2.38931,2.38935,51000000.0
2006-12-21 09:42:00,2.38925,2.38925,2.38905,2.38924,45100000.0
2006-12-21 09:43:00,2.38917,2.38917,2.38893,2.38894,21000000.0
2006-12-21 09:44:00,2.389,2.389,2.38843,2.38847,28100000.0
2006-12-21 09:45:00,2.38852,2.38915,2.38852,2.38891,36200000.0
2006-12-21 09:46:00,2.38903,2.38934,2.38903,2.38934,34200000.0
2006-12-21 09:47:00,2.38916,2.38931,2.38908,2.38923,39600000.0
2006-12-21 09:48:00,2.38936,2.38965,2.38933,2.38965,45100000.0
2006-12-21 09:49:00,2.38959,2.38971,2.38954,2.38957,45500000.0
2006-12-21 09:50:00,2.38948,2.38948,2.38878,2.38924,31900000.0
2006-12-21 09:51:00,2.38956,2.38956,2.38912,2.38945,32400000.0
2006-12-21 09:52:00,2.38984,2.38984,2.38947,2.38983,42900000.0
2006-12-21 09:53:00,2.38982,2.38992,2.38977,2.38988,49700000.0
2006-12-21 09:54:00,2.38971,2.38992,2.38963,2.38982,79400000.0
2006-12-21 09:55:00,2.38983,2.39008,2.38977,2.3899,40900000.0
2006-12-21 09:56:00,2.38999,2.39011,2.38981,2.38993,37000000.0
2006-12-21 09:57:00,2.39008,2.39024,2.39,2.39024,36200000.0
2006-12-21 09:58:00,2.39028,2.39033,2.39014,2.39022,24600000.0
2006-12-21 09:59:00,2.39035,2.39071,2.39023,2.39067,18200000.0
2006-12-21 10:00:00,2.39072,2.39095,2.39066,2.39066,31700000.0
2006-12-21 10:01:00,2.39075,2.39086,2.39042,2.39072,43700000.0
2006-12-21 10:02:00,2.39091,2.39104,2.3908,2.3909,44700000.0
2006-12-21 10:03:00,2.39084,2.39116,2.39073,2.39087,37400000.0
2006-12-21 10:04:00,2.39107,2.39144,2.39102,2.39132,50200000.0
2006-12-21 10:05:00,2.39146,2.39175,2.39146,2.39167,31800000.0
2006-12-21 10:06:00,2.39149,2.39155,2.39128,2.39136,52600000.0
2006-12-21 10:07:00,2.39155,2.39155,2.39122,2.39144,46500000.0
2006-12-21 10:08:00,2.39149,2.39166,2.39145,2.39152,34300000.0
2006-12-21 10:09:00,2.39144,2.39168,2.39144,2.39159,50100000.0
2006-12-21 10:10:00,2.39173,2.39201,2.39173,2.39201,22300000.0
2006-12-21 10:11:00,2.39174,2.39197,2.39171,2.39194,29200000.0
2006-12-21 10:12:00,2.39179,2.39203,2.39175,2.39187,37400000.0
2006-12-21 10:13:00,2.39173,2.39176,2.39146,2.3916,34400000.0
2006-12-21 10:14:00,2.39146,2.39146,2.39113,2.39113,34100000.0
2006-12-21 10:15:00,2.39133,2.39175,2.39133,2.39168,42200000.0
2006-12-21 10:16:00,2.39152,2.39166,2.39146,2.3915,44800001.0
2006-12-21 10:17:00,2.39148,2.39178,2.39141,2.39178,50800000.0
2006-12-21 10:18:00,2.3915,2.39166,2.39146,2.39166,36200000.0
2006-12-21 10:19:00,2.39147,2.39156,2.39125,2.39137,27600000.0
2006-12-21 10:20:00,2.39133,2.39137,2.39094,2.39094,25300000.0
2006-12-21 10:21:00,2.39089,2.39093,2.39079,2.39091,39000000.0
2006-12-21 10:22:00,2.39092,2.39117,2.39092,2.39102,33800000.0
2006-12-21 10:23:00,2.39091,2.39102,2.39076,2.39102,63000000.0
2006-12-21 10:24:00,2.39098,2.3914,2.39093,2.3914,13300000.0
2006-12-21 10:25:00,2.39124,2.39124,2.39085,2.391,42400000.0
2006-12-21 10:26:00,2.39123,2.39148,2.39123,2.39145,27800000.0
2006-12-21 10:27:00,2.39115,2.39132,2.39103,2.39112,56700000.0
2006-12-21 10:28:00,2.39114,2.3915,2.39114,2.3914,52100001.0
2006-12-21 10:29:00,2.39138,2.3919,2.39138,2.3919,26800000.0
2006-12-21 10:30:00,2.39169,2.3918,2.39151,2.39151,32700000.0
2006-12-21 10:31:00,2.39154,2.39183,2.39154,2.39178,16800000.0
2006-12-21 10:32:00,2.39162,2.39176,2.39155,2.39155,45900000.0
2006-12-21 10:33:00,2.39174,2.39174,2.39117,2.39157,44100000.0
2006-12-21 10:34:00,2.39184,2.39197,2.39166,2.39185,33400000.0
2006-12-21 10:35:00,2.39194,2.39196,2.39182,2.39196,29300000.0
2006-12-21 10:36:00,2.39205,2.39205,2.39172,2.39172,17900000.0
2006-12-21 10:37:00,2.39183,2.392,2.39162,2.392,34400000.0
2006-12-21 10:38:00,2.39203,2.39203,2.39168,2.3919,21800000.0
2006-12-21 10:39:00,2.39188,2.39212,2.39184,2.39211,30500000.0
2006-12-21 10:40:00,2.39215,2.39215,2.39177,2.39189,36400000.0
2006-12-21 10:41:00,2.39199,2.39238,2.39199,2.39226,29800000.0
2006-12-21 10:42:00,2.39214,2.39232,2.39214,2.39231,16000000.0
2006-12-21 10:43:00,2.39218,2.39244,2.39218,2.39244,19200000.0
2006-12-21 10:44:00,2.39241,2.39244,2.39217,2.39221,43400000.0
2006-12-21 10:45:00,2.39228,2.39258,2.39228,2.39258,17000000.0
2006-12-21 10:46:00,2.39268,2.39268,2.3924,2.39244,38700000.0
2006-12-21 10:47:00,2.39252,2.39273,2.39245,2.39255,34900000.0
2006-12-21 10:48:00,2.39242,2.39274,2.3924,2.39268,51200000.0
2006-12-21 10:49:00,2.39266,2.39296,2.39255,2.39296,24800000.0
2006-12-21 10:50:00,2.39294,2.39297,2.39286,2.39286,19300000.0
2006-12-21 10:51:00,2.39276,2.393,2.39276,2.39283,30100000.0
2006-12-21 10:52:00,2.39275,2.39275,2.39239,2.39239,39500000.0
2006-12-21 10:53:00,2.39231,2.39238,2.39214,2.39214,17700000.0
2006-12-21 10:54:00,2.39211,2.39235,2.39211,2.39219,26800000.0
2006-12-21 10:55:00,2.39223,2.39253,2.39223,2.39227,46300000.0
2006-12-21 10:56:00,2.39214,2.39221,2.39195,2.39212,33700000.0
2006-12-21 10:57:00,2.39201,2.39212,2.39191,2.39205,40200000.0
2006-12-21 10:58:00,2.39194,2.39203,2.3918,2.39193,29100000.0
2006-12-21 10:59:00,2.39198,2.39211,2.39188,2.39211,41600000.0
2006-12-21 11:00:00,2.39193,2.39245,2.39193,2.39216,24200000.0
2006-12-21 11:01:00,2.39196,2.39217,2.39184,2.39216,39600000.0
2006-12-21 11:02:00,2.39197,2.39204,2.39182,2.39204,33200000.0
2006-12-21 11:03:00,2.39207,2.39239,2.39207,2.39224,24400000.0
2006-12-21 11:04:00,2.3921,2.39219,2.39194,2.39204,36300000.0
2006-12-21 11:05:00,2.39206,2.39241,2.39206,2.39209,39100000.0
2006-12-21 11:06:00,2.3925,2.39266,2.3922,2.3925,35100000.0
2006-12-21 11:07:00,2.39257,2.39272,2.39249,2.3927,37000000.0
2006-12-21 11:08:00,2.3927,2.39275,2.39262,2.39263,23800000.0
2006-12-21 11:09:00,2.39242,2.39256,2.39239,2.39243,47000000.0
2006-12-21 11:10:00,2.39221,2.39221,2.39197,2.39197,35700000.0
2006-12-21 11:11:00,2.39196,2.39209,2.39189,2.39195,42200000.0
2006-12-21 11:12:00,2.39181,2.39186,2.3915,2.3915,31900000.0
2006-12-21 11:13:00,2.39161,2.39171,2.39137,2.39146,40100000.0
2006-12-21 11:14:00,2.39147,2.39147,2.39094,2.39113,40200000.0
2006-12-21 11:15:00,2.39113,2.39122,2.39107,2.39119,31200000.0
2006-12-21 11:16:00,2.39088,2.39105,2.39088,2.39099,32800000.0
2006-12-21 11:17:00,2.39096,2.39096,2.39072,2.39077,24000000.0
2006-12-21 11:18:00,2.39085,2.39085,2.39071,2.39079,17000000.0
2006-12-21 11:19:00,2.3907,2.39088,2.39054,2.39088,28200000.0
2006-12-21 11:20:00,2.39093,2.39106,2.39078,2.39106,51200000.0
2006-12-21 11:21:00,2.39093,2.39127,2.39092,2.39127,22400000.0
2006-12-21 11:22:00,2.39118,2.39134,2.39106,2.39115,42000000.0
2006-12-21 11:23:00,2.39111,2.39111,2.39095,2.39095,43200000.0
2006-12-21 11:24:00,2.39104,2.39104,2.39039,2.39045,23000000.0
2006-12-21 11:25:00,2.39047,2.39071,2.39044,2.39053,55800001.0
2006-12-21 11:26:00,2.39028,2.39028,2.38988,2.39011,26200000.0
2006-12-21 11:27:00,2.39011,2.39017,2.38982,2.38982,37700000.0
2006-12-21 11:28:00,2.38993,2.39007,2.38962,2.39007,43400000.0
2006-12-21 11:29:00,2.39043,2.39099,2.39025,2.39088,28200000.0
2006-12-21 11:30:00,2.39085,2.39179,2.39072,2.39174,26300000.0
2006-12-21 11:31:00,2.39148,2.39167,2.39135,2.39143,40100000.0
2006-12-21 11:32:00,2.39133,2.39133,2.3912,2.39127,23400000.0
2006-12-21 11:33:00,2.3912,2.39176,2.39118,2.39176,32700000.0
2006-12-21 11:34:00,2.3916,2.39161,2.39136,2.39148,36400000.0
2006-12-21 11:35:00,2.39151,2.39198,2.39147,2.39198,33900000.0
2006-12-21 11:36:00,2.39207,2.39231,2.39181,2.39231,38700000.0
2006-12-21 11:37:00,2.39244,2.39245,2.39219,2.39222,29000000.0
2006-12-21 11:38:00,2.39185,2.39215,2.39167,2.39167,45000000.0
2006-12-21 11:39:00,2.39177,2.39209,2.39157,2.39209,27000000.0
2006-12-21 11:40:00,2.39207,2.39216,2.39158,2.39163,21400000.0
2006-12-21 11:41:00,2.39158,2.39175,2.39156,2.39174,23300000.0
2006-12-21 11:42:00,2.3915,2.39191,2.3915,2.39161,52800000.0
2006-12-21 11:43:00,2.39146,2.39178,2.39146,2.39167,27100000.0
2006-12-21 11:44:00,2.39165,2.39174,2.39147,2.39162,44400000.0
2006-12-21 11:45:00,2.39173,2.39186,2.39158,2.39177,22000000.0
2006-12-21 11:46:00,2.39173,2.39173,2.39124,2.39129,23400000.0
2006-12-21 11:47:00,2.39154,2.39205,2.39154,2.39205,24700000.0
2006-12-21 11:48:00,2.39199,2.39226,2.39189,2.39207,42500000.0
2006-12-21 11:49:00,2.39217,2.39217,2.39191,2.39191,20700000.0
2006-12-21 11:50:00,2.39192,2.39214,2.39182,2.39182,18700000.0
2006-12-21 11:51:00,2.39181,2.39202,2.39153,2.39165,32100000.0
2006-12-21 11:52:00,2.39165,2.39232,2.39156,2.39232,31500000.0
2006-12-21 11:53:00,2.39227,2.39248,2.39212,2.39237,18000000.0
2006-12-21 11:54:00,2.39246,2.39246,2.39214,2.39241,52900000.0
2006-12-21 11:55:00,2.39243,2.39243,2.392,2.392,30400000.0
2006-12-21 11:56:00,2.39204,2.39222,2.39196,2.39197,43000000.0
2006-12-21 11:57:00,2.39192,2.39197,2.39166,2.39192,47700000.0
2006-12-21 11:58:00,2.3921,2.39233,2.3921,2.39217,22300000.0
2006-12-21 11:59:00,2.39224,2.39256,2.39224,2.39239,35600000.0
2006-12-21 12:00:00,2.39261,2.39295,2.39261,2.39276,30100000.0
2006-12-21 12:01:00,2.39298,2.39328,2.39291,2.39328,29700000.0
2006-12-21 12:02:00,2.39326,2.39348,2.39304,2.39304,22800000.0
2006-12-21 12:03:00,2.39297,2.39313,2.39278,2.39279,24400000.0
2006-12-21 12:04:00,2.39258,2.39258,2.39218,2.39233,32600000.0
2006-12-21 12:05:00,2.39257,2.39257,2.39174,2.39174,25700000.0
2006-12-21 12:06:00,2.39205,2.39239,2.39205,2.3923,23600000.0
2006-12-21 12:07:00,2.39232,2.39234,2.39194,2.39194,30800000.0
2006-12-21 12:08:00,2.39189,2.39191,2.39166,2.39191,30700000.0
2006-12-21 12:09:00,2.3919,2.39215,2.3918,2.39215,28500000.0
2006-12-21 12:10:00,2.39219,2.39232,2.3921,2.39217,35200000.0
2006-12-21 12:11:00,2.39223,2.39233,2.39211,2.39231,21800000.0
2006-12-21 12:12:00,2.39223,2.39262,2.39219,2.3926,41500000.0
2006-12-21 12:13:00,2.39252,2.39269,2.39249,2.39252,26800000.0
2006-12-21 12:14:00,2.39259,2.3926,2.39222,2.39222,31700000.0
2006-12-21 12:15:00,2.39222,2.39241,2.39212,2.3922,47399999.0
2006-12-21 12:16:00,2.39214,2.39243,2.39214,2.39215,42400000.0
2006-12-21 12:17:00,2.39224,2.39254,2.39224,2.39232,31900000.0
2006-12-21 12:18:00,2.39232,2.39232,2.39183,2.39195,33000000.0
2006-12-21 12:19:00,2.39202,2.39238,2.39202,2.39223,19600000.0
2006-12-21 12:20:00,2.39229,2.39247,2.39212,2.39232,31200000.0
2006-12-21 12:21:00,2.39224,2.39229,2.39203,2.39212,34600000.0
2006-12-21 12:22:00,2.39222,2.39231,2.39214,2.39215,36600000.0
2006-12-21 12:23:00,2.39225,2.39241,2.39211,2.39237,53400000.0
2006-12-21 12:24:00,2.39232,2.39232,2.39221,2.39222,32600000.0
2006-12-21 12:25:00,2.39248,2.39255,2.39212,2.39212,53300000.0
2006-12-21 12:26:00,2.39201,2.39225,2.39201,2.3921,18400000.0
2006-12-21 12:27:00,2.39213,2.39238,2.39213,2.39225,51700000.0
2006-12-21 12:28:00,2.39222,2.39234,2.39188,2.39208,17600000.0
2006-12-21 12:29:00,2.39214,2.39239,2.39202,2.39206,30900000.0
2006-12-21 12:30:00,2.39217,2.39218,2.39191,2.39193,36400000.0
2006-12-21 12:31:00,2.392,2.39214,2.39194,2.39196,25100000.0
2006-12-21 12:32:00,2.39193,2.3922,2.39192,2.3922,37500000.0
2006-12-21 12:33:00,2.39199,2.39207,2.39182,2.39188,29600000.0
2006-12-21 12:34:00,2.39184,2.39185,2.39171,2.39172,27500000.0
2006-12-21 12:35:00,2.39171,2.39171,2.39124,2.39136,33600000.0
2006-12-21 12:36:00,2.39132,2.39139,2.39123,2.39131,18400000.0
2006-12-21 12:37:00,2.3913,2.39181,2.39129,2.39173,53700000.0
2006-12-21 12:38:00,2.39169,2.39213,2.39097,2.39097,55000000.0
2006-12-21 12:39:00,2.39107,2.39189,2.39107,2.39189,17200000.0
2006-12-21 12:40:00,2.39187,2.39218,2.39173,2.3919,32700000.0
2006-12-21 12:41:00,2.39189,2.39197,2.39153,2.39192,39800000.0
2006-12-21 12:42:00,2.39214,2.39274,2.39211,2.39227,58300000.0
2006-12-21 12:43:00,2.3921,2.3922,2.39165,2.39175,51000000.0
2006-12-21 12:44:00,2.39154,2.39185,2.39132,2.39165,43200000.0
2006-12-21 12:45:00,2.39177,2.39216,2.39173,2.39208,54600000.0
2006-12-21 12:46:00,2.39191,2.39217,2.39182,2.39207,54000000.0
2006-12-21 12:47:00,2.39189,2.39197,2.39162,2.39197,73800001.0
2006-12-21 12:48:00,2.39202,2.39202,2.39167,2.39167,56600000.0
2006-12-21 12:49:00,2.39173,2.39173,2.39132,2.3916,24400000.0
2006-12-21 12:50:00,2.39164,2.39181,2.39131,2.39181,34800000.0
2006-12-21 12:51:00,2.39188,2.3922,2.3918,2.3918,19700000.0
2006-12-21 12:52:00,2.3917,2.39211,2.3917,2.3918,33200000.0
2006-12-21 12:53:00,2.39206,2.39214,2.39198,2.39211,30600000.0
2006-12-21 12:54:00,2.3919,2.3922,2.39182,2.39196,27800000.0
2006-12-21 12:55:00,2.39213,2.39243,2.39205,2.39241,26700000.0
2006-12-21 12:56:00,2.39195,2.39253,2.39186,2.39239,41200000.0
2006-12-21 12:57:00,2.39233,2.39233,2.39193,2.39197,37800000.0
2006-12-21 12:58:00,2.39223,2.39228,2.39204,2.39228,35900000.0
2006-12-21 12:59:00,2.39227,2.39267,2.39194,2.39267,59200000.0
2006-12-21 13:00:00,2.39263,2.39263,2.39184,2.39189,39600000.0
2006-12-21 13:01:00,2.39205,2.39252,2.39205,2.39209,23800000.0
2006-12-21 13:02:00,2.39215,2.39233,2.39208,2.39233,53300000.0
2006-12-21 13:03:00,2.39205,2.39249,2.3919,2.3919,26200000.0
2006-12-21 13:04:00,2.39214,2.39214,2.39196,2.39196,45100000.0
2006-12-21 13:05:00,2.39217,2.39217,2.39197,2.3921,33300000.0
2006-12-21 13:06:00,2.39208,2.39211,2.39188,2.39188,17000000.0
2006-12-21 13:07:00,2.39198,2.39198,2.3913,2.3913,69000001.0
2006-12-21 13:08:00,2.39139,2.39139,2.39114,2.39114,28900000.0
2006-12-21 13:09:00,2.39121,2.39134,2.39108,2.39134,47400001.0
2006-12-21 13:10:00,2.39121,2.39139,2.39105,2.39111,30800000.0
2006-12-21 13:11:00,2.3912,2.3912,2.39084,2.39094,27600000.0
2006-12-21 13:12:00,2.39094,2.39102,2.39077,2.39077,26000000.0
2006-12-21 13:13:00,2.39077,2.39081,2.39047,2.39068,42700000.0
2006-12-21 13:14:00,2.39068,2.39099,2.39067,2.39099,26700000.0
2006-12-21 13:15:00,2.39087,2.39091,2.39055,2.39091,48800000.0
2006-12-21 13:16:00,2.39078,2.39127,2.39078,2.39127,22900000.0
2006-12-21 13:17:00,2.39117,2.39122,2.39113,2.39113,31200000.0
2006-12-21 13:18:00,2.39111,2.39121,2.39105,2.39107,47300000.0
2006-12-21 13:19:00,2.39122,2.39132,2.39076,2.39076,58599999.0
2006-12-21 13:20:00,2.39074,2.39088,2.39047,2.39047,29000000.0
2006-12-21 13:21:00,2.39065,2.39065,2.39016,2.39045,38600000.0
2006-12-21 13:22:00,2.39041,2.39041,2.39005,2.39017,40400000.0
2006-12-21 13:23:00,2.39014,2.3902,2.39009,2.3902,41700000.0
2006-12-21 13:24:00,2.39,2.39,2.38951,2.38955,47700000.0
2006-12-21 13:25:00,2.38946,2.38992,2.38946,2.38992,16800000.0
2006-12-21 13:26:00,2.38985,2.38985,2.38949,2.38958,33500000.0
2006-12-21 13:27:00,2.38933,2.38963,2.38909,2.38963,24000000.0
2006-12-21 13:28:00,2.38969,2.38969,2.38932,2.38932,31300000.0
2006-12-21 13:29:00,2.38936,2.38936,2.38866,2.38869,37300000.0
2006-12-21 13:30:00,2.38903,2.38903,2.38869,2.38869,30000000.0
2006-12-21 13:31:00,2.38872,2.38885,2.38829,2.38863,48500000.0
2006-12-21 13:32:00,2.38843,2.38843,2.38807,2.38831,34200000.0
2006-12-21 13:33:00,2.38842,2.38852,2.38829,2.38835,48700001.0
2006-12-21 13:34:00,2.38834,2.38853,2.38801,2.38822,53700000.0
2006-12-21 13:35:00,2.38838,2.3888,2.38815,2.38877,52900001.0
2006-12-21 13:36:00,2.3889,2.38913,2.38878,2.38913,21900000.0
2006-12-21 13:37:00,2.38903,2.38903,2.38868,2.38901,45800000.0
2006-12-21 13:38:00,2.38917,2.38917,2.38884,2.38898,34600000.0
2006-12-21 13:39:00,2.38907,2.38957,2.38907,2.38957,46800000.0
2006-12-21 13:40:00,2.38977,2.39012,2.38966,2.38978,52700000.0
2006-12-21 13:41:00,2.38982,2.39015,2.38982,2.38992,47200000.0
2006-12-21 13:42:00,2.38997,2.39008,2.38991,2.39005,33500000.0
2006-12-21 13:43:00,2.38979,2.39002,2.38977,2.38977,23500000.0
2006-12-21 13:44:00,2.38984,2.38997,2.38966,2.38966,59199999.0
2006-12-21 13:45:00,2.38985,2.39032,2.38985,2.3903,26200000.0
2006-12-21 13:46:00,2.39058,2.39063,2.39016,2.39038,38600000.0
2006-12-21 13:47:00,2.39018,2.39029,2.39002,2.39018,24000000.0
2006-12-21 13:48:00,2.39011,2.39046,2.39011,2.3903,53300000.0
2006-12-21 13:49:00,2.39043,2.39043,2.38979,2.38993,30400000.0
2006-12-21 13:50:00,2.3899,2.39007,2.3898,2.38982,30700000.0
2006-12-21 13:51:00,2.38967,2.38987,2.38937,2.38937,23500000.0
2006-12-21 13:52:00,2.38949,2.38993,2.38928,2.38991,51800000.0
2006-12-21 13:53:00,2.38995,2.39001,2.3896,2.38986,53500000.0
2006-12-21 13:54:00,2.38989,2.39003,2.38967,2.38992,30300000.0
2006-12-21 13:55:00,2.38998,2.38998,2.38923,2.38931,35500000.0
2006-12-21 13:56:00,2.38944,2.38944,2.38883,2.38883,31600000.0
2006-12-21 13:57:00,2.38901,2.3892,2.38899,2.3892,18700000.0
2006-12-21 13:58:00,2.38896,2.38896,2.38791,2.38852,30300000.0
2006-12-21 13:59:00,2.38835,2.38851,2.38807,2.38823,35200000.0
2006-12-21 14:00:00,2.38838,2.38839,2.38799,2.38805,44100000.0
2006-12-21 14:01:00,2.388,2.388,2.38742,2.38742,17400000.0
2006-12-21 14:02:00,2.38759,2.38777,2.38732,2.38749,30200000.0
2006-12-21 14:03:00,2.38783,2.38823,2.38775,2.38823,24500000.0
2006-12-21 14:04:00,2.38849,2.38878,2.38849,2.38878,41500000.0
2006-12-21 14:05:00,2.38893,2.38918,2.38893,2.38905,14600000.0
2006-12-21 14:06:00,2.38916,2.38932,2.389,2.389,26000000.0
2006-12-21 14:07:00,2.389,2.38921,2.38874,2.38882,33700000.0
2006-12-21 14:08:00,2.38905,2.38927,2.38889,2.38916,33300000.0
2006-12-21 14:09:00,2.38905,2.38905,2.38849,2.38855,34300000.0
2006-12-21 14:10:00,2.3886,2.38865,2.38835,2.38855,34900000.0
2006-12-21 14:11:00,2.38862,2.38889,2.38858,2.38858,62400000.0
2006-12-21 14:12:00,2.38893,2.38893,2.3888,2.38881,31200000.0
2006-12-21 14:13:00,2.38876,2.38893,2.38864,2.38874,36600000.0
2006-12-21 14:14:00,2.38881,2.38881,2.38851,2.38879,31700000.0
2006-12-21 14:15:00,2.38883,2.389,2.38877,2.389,36800000.0
2006-12-21 14:16:00,2.38911,2.38911,2.38895,2.38909,31800000.0
2006-12-21 14:17:00,2.38878,2.38881,2.38857,2.38858,41200000.0
2006-12-21 14:18:00,2.38853,2.38853,2.38841,2.38852,17000000.0
2006-12-21 14:19:00,2.3885,2.38869,2.38809,2.38823,66900000.0
2006-12-21 14:20:00,2.38824,2.38848,2.38817,2.3884,46300000.0
2006-12-21 14:21:00,2.38824,2.38854,2.38824,2.38841,51700000.0
2006-12-21 14:22:00,2.3883,2.3883,2.38803,2.38812,33200000.0
2006-12-21 14:23:00,2.38817,2.38823,2.38798,2.3881,44200000.0
2006-12-21 14:24:00,2.38812,2.38817,2.38809,2.38811,25000000.0
2006-12-21 14:25:00,2.38802,2.38827,2.388,2.388,25900000.0
2006-12-21 14:26:00,2.38778,2.38791,2.38762,2.38762,50400000.0
2006-12-21 14:27:00,2.38775,2.38818,2.38775,2.38818,26400000.0
2006-12-21 14:28:00,2.38814,2.38825,2.38793,2.38803,31700000.0
2006-12-21 14:29:00,2.38817,2.3883,2.38817,2.38822,23500000.0
2006-12-21 14:30:00,2.38824,2.38844,2.38819,2.38824,46700000.0
2006-12-21 14:31:00,2.38822,2.3884,2.38801,2.38821,38900000.0
2006-12-21 14:32:00,2.38798,2.38804,2.38785,2.38804,23200000.0
2006-12-21 14:33:00,2.38806,2.38831,2.38796,2.38818,42700000.0
2006-12-21 14:34:00,2.3882,2.3882,2.38795,2.38819,42100000.0
2006-12-21 14:35:00,2.38801,2.38832,2.38801,2.38821,33100000.0
2006-12-21 14:36:00,2.38809,2.38809,2.3879,2.38792,37100000.0
2006-12-21 14:37:00,2.38768,2.38774,2.38761,2.38761,33100000.0
2006-12-21 14:38:00,2.38775,2.38786,2.3874,2.38744,42600000.0
2006-12-21 14:39:00,2.38751,2.38771,2.38734,2.3875,33300000.0
2006-12-21 14:40:00,2.3876,2.3876,2.38723,2.38749,44600000.0
2006-12-21 14:41:00,2.38728,2.38749,2.38728,2.3874,22600000.0
2006-12-21 14:42:00,2.38744,2.38744,2.38707,2.38725,25400000.0
2006-12-21 14:43:00,2.38715,2.38736,2.38706,2.38728,36000000.0
2006-12-21 14:44:00,2.38723,2.38731,2.38683,2.38702,47200000.0
2006-12-21 14:45:00,2.38701,2.38744,2.38694,2.38744,45000000.0
2006-12-21 14:46:00,2.38747,2.38747,2.387,2.387,31400000.0
2006-12-21 14:47:00,2.38709,2.3874,2.38701,2.38713,23600000.0
2006-12-21 14:48:00,2.38715,2.38721,2.38707,2.38708,31200000.0
2006-12-21 14:49:00,2.38719,2.38731,2.38715,2.3872,39399999.0
2006-12-21 14:50:00,2.38728,2.38732,2.38717,2.38732,27600000.0
2006-12-21 14:51:00,2.38726,2.38733,2.38702,2.38702,24600000.0
2006-12-21 14:52:00,2.38711,2.38711,2.38686,2.387,58700001.0
2006-12-21 14:53:00,2.38694,2.38718,2.38684,2.38718,33600000.0
2006-12-21 14:54:00,2.38699,2.38705,2.38686,2.38692,33800000.0
2006-12-21 14:55:00,2.38681,2.387,2.3868,2.38696,38800000.0
2006-12-21 14:56:00,2.38686,2.387,2.38684,2.38697,27200000.0
2006-12-21 14:57:00,2.38694,2.3871,2.38694,2.38702,31200000.0
2006-12-21 14:58:00,2.38707,2.38721,2.38695,2.38695,53200000.0
2006-12-21 14:59:00,2.38681,2.38754,2.38677,2.38754,49500000.0
2006-12-21 15:00:00,2.38777,2.38795,2.3875,2.3875,47000000.0
2006-12-21 15:01:00,2.38741,2.38765,2.38727,2.38727,49200000.0
2006-12-21 15:02:00,2.38731,2.38732,2.38713,2.38732,32600000.0
2006-12-21 15:03:00,2.3873,2.3873,2.38692,2.38692,24900000.0
2006-12-21 15:04:00,2.38713,2.38724,2.38687,2.38709,21500000.0
2006-12-21 15:05:00,2.38709,2.38727,2.38699,2.38705,36200000.0
2006-12-21 15:06:00,2.38679,2.38685,2.38645,2.38653,42500000.0
2006-12-21 15:07:00,2.38613,2.38639,2.38613,2.38639,33300000.0
2006-12-21 15:08:00,2.38626,2.38626,2.38604,2.38606,20400000.0
2006-12-21 15:09:00,2.38622,2.38625,2.38598,2.38606,32200000.0
2006-12-21 15:10:00,2.38609,2.38642,2.38609,2.38638,43500000.0
2006-12-21 15:11:00,2.38656,2.38656,2.3864,2.38651,36700000.0
2006-12-21 15:12:00,2.38641,2.38641,2.38622,2.38625,27000000.0
2006-12-21 15:13:00,2.38646,2.38646,2.38607,2.38607,33000000.0
2006-12-21 15:14:00,2.38648,2.3866,2.3864,2.3866,34300000.0
2006-12-21 15:15:00,2.38695,2.38695,2.3867,2.38673,19700000.0
2006-12-21 15:16:00,2.38705,2.38734,2.38705,2.3873,29600000.0
2006-12-21 15:17:00,2.38749,2.38767,2.38742,2.38754,39800000.0
2006-12-21 15:18:00,2.38753,2.38772,2.38734,2.38768,43800000.0
2006-12-21 15:19:00,2.38752,2.38752,2.3872,2.38733,42900000.0
2006-12-21 15:20:00,2.38731,2.38736,2.38684,2.38684,34600000.0
2006-12-21 15:21:00,2.38664,2.38691,2.38658,2.3869,37800000.0
2006-12-21 15:22:00,2.38689,2.38754,2.38689,2.38729,34900000.0
2006-12-21 15:23:00,2.38691,2.38715,2.38691,2.38692,37500000.0
2006-12-21 15:24:00,2.38712,2.38751,2.38712,2.38739,18200000.0
2006-12-21 15:25:00,2.38746,2.38757,2.38727,2.38727,36500000.0
2006-12-21 15:26:00,2.3874,2.38762,2.3874,2.38756,28200000.0
2006-12-21 15:27:00,2.38769,2.38788,2.38751,2.38766,29100000.0
2006-12-21 15:28:00,2.38758,2.38758,2.38696,2.38712,38100000.0
2006-12-21 15:29:00,2.38693,2.38693,2.38605,2.38605,27500000.0
2006-12-21 15:30:00,2.38568,2.38774,2.38568,2.38774,51700000.0
2006-12-21 15:31:00,2.38749,2.38787,2.38723,2.38787,36200000.0
2006-12-21 15:32:00,2.38783,2.38809,2.38764,2.38782,36000000.0
2006-12-21 15:33:00,2.38772,2.38782,2.38755,2.3876,51700000.0
2006-12-21 15:34:00,2.38774,2.3882,2.38764,2.38797,20500000.0
2006-12-21 15:35:00,2.38791,2.38822,2.38775,2.38822,45400000.0
2006-12-21 15:36:00,2.38816,2.38836,2.38805,2.38813,52900000.0
2006-12-21 15:37:00,2.38821,2.38826,2.38795,2.38813,32400000.0
2006-12-21 15:38:00,2.38795,2.38801,2.38755,2.38755,35900000.0
2006-12-21 15:39:00,2.38747,2.38791,2.38728,2.38777,58100000.0
2006-12-21 15:40:00,2.3879,2.38797,2.38767,2.38777,36300000.0
2006-12-21 15:41:00,2.38762,2.38777,2.38744,2.38754,33500000.0
2006-12-21 15:42:00,2.38728,2.38778,2.38722,2.38771,31400000.0
2006-12-21 15:43:00,2.38764,2.38764,2.38697,2.38722,29500000.0
2006-12-21 15:44:00,2.38679,2.38698,2.38668,2.38672,57800001.0
2006-12-21 15:45:00,2.38661,2.38661,2.38614,2.38618,45700000.0
2006-12-21 15:46:00,2.38613,2.38644,2.38589,2.38595,19700000.0
2006-12-21 15:47:00,2.38581,2.38614,2.3856,2.3856,34800000.0
2006-12-21 15:48:00,2.38557,2.38578,2.38547,2.38551,58700000.0
2006-12-21 15:49:00,2.38572,2.38573,2.3854,2.38572,41200000.0
2006-12-21 15:50:00,2.38563,2.38566,2.38512,2.38512,48500000.0
2006-12-21 15:51:00,2.38498,2.38532,2.38498,2.38506,41000000.0
2006-12-21 15:52:00,2.38531,2.38531,2.38501,2.38523,31600000.0
2006-12-21 15:53:00,2.38514,2.38534,2.38493,2.38493,34600000.0
2006-12-21 15:54:00,2.38495,2.3855,2.38495,2.38538,34200000.0
2006-12-21 15:55:00,2.38551,2.38595,2.38551,2.38595,27400000.0
2006-12-21 15:56:00,2.38614,2.38643,2.38607,2.38607,10300000.0
2006-12-21 15:57:00,2.38608,2.38635,2.38608,2.38615,44500000.0
2006-12-21 15:58:00,2.38607,2.38609,2.38597,2.38602,29400000.0
2006-12-21 15:59:00,2.38613,2.38621,2.38612,2.3862,43300000.0
2006-12-21 16:00:00,2.38615,2.38636,2.38607,2.38635,44700000.0
2006-12-21 16:01:00,2.38627,2.38636,2.3861,2.3862,44100000.0
2006-12-21 16:02:00,2.38616,2.38616,2.38589,2.386,14400000.0
2006-12-21 16:03:00,2.38608,2.38637,2.38608,2.38633,20800000.0
2006-12-21 16:04:00,2.38625,2.38635,2.38609,2.38609,25900000.0
2006-12-21 16:05:00,2.38599,2.38608,2.38579,2.38582,33700000.0
2006-12-21 16:06:00,2.38563,2.38603,2.38563,2.38587,32600000.0
2006-12-21 16:07:00,2.38583,2.38619,2.38583,2.38608,38300000.0
2006-12-21 16:08:00,2.38603,2.38617,2.3858,2.38589,31800000.0
2006-12-21 16:09:00,2.38601,2.38623,2.38601,2.3862,14000000.0
2006-12-21 16:10:00,2.38631,2.38635,2.38612,2.38613,28400000.0
2006-12-21 16:11:00,2.38623,2.38631,2.38609,2.38624,24600000.0
2006-12-21 16:12:00,2.3862,2.38638,2.38614,2.38638,56800000.0
2006-12-21 16:13:00,2.38631,2.38661,2.38631,2.38659,27800000.0
2006-12-21 16:14:00,2.38658,2.38679,2.38639,2.38662,30800000.0
2006-12-21 16:15:00,2.3868,2.38692,2.38659,2.38683,18900000.0
2006-12-21 16:16:00,2.38689,2.38689,2.38674,2.38687,33800000.0
2006-12-21 16:17:00,2.38682,2.38705,2.38659,2.3867,36600000.0
2006-12-21 16:18:00,2.38665,2.38688,2.38665,2.3868,25000000.0
2006-12-21 16:19:00,2.38688,2.38697,2.38674,2.38682,40400000.0
2006-12-21 16:20:00,2.38692,2.38697,2.38678,2.38687,31600000.0
2006-12-21 16:21:00,2.38699,2.38717,2.38687,2.38687,26400000.0
2006-12-21 16:22:00,2.38693,2.38707,2.38693,2.38703,18600000.0
2006-12-21 16:23:00,2.38686,2.38696,2.38679,2.38693,29500000.0
2006-12-21 16:24:00,2.38706,2.38712,2.38686,2.3869,31800000.0
2006-12-21 16:25:00,2.38708,2.38708,2.38693,2.38707,26500000.0
2006-12-21 16:26:00,2.38685,2.3871,2.38682,2.38696,26400000.0
2006-12-21 16:27:00,2.38702,2.38708,2.38678,2.38694,37900000.0
2006-12-21 16:28:00,2.38701,2.38719,2.3868,2.38719,50900000.0
2006-12-21 16:29:00,2.38693,2.38721,2.38693,2.38721,42200000.0
2006-12-21 16:30:00,2.38708,2.38745,2.38703,2.38732,36600000.0
2006-12-21 16:31:00,2.38716,2.38737,2.387,2.38723,48400000.0
2006-12-21 16:32:00,2.38716,2.38731,2.38701,2.3873,25200000.0
2006-12-21 16:33:00,2.38742,2.38772,2.38733,2.38747,28900000.0
2006-12-21 16:34:00,2.38755,2.3878,2.38729,2.38764,59199999.0
2006-12-21 16:35:00,2.38763,2.3877,2.38676,2.38676,40500000.0
2006-12-21 16:36:00,2.38634,2.3865,2.38627,2.38641,37000000.0
2006-12-21 16:37:00,2.38656,2.38672,2.38645,2.38645,26200000.0
2006-12-21 16:38:00,2.38629,2.38677,2.38629,2.3866,40900000.0
2006-12-21 16:39:00,2.38652,2.38652,2.38613,2.38615,57300000.0
2006-12-21 16:40:00,2.38643,2.38643,2.38628,2.38643,22100000.0
2006-12-21 16:41:00,2.38634,2.38634,2.38608,2.38627,38700000.0
2006-12-21 16:42:00,2.38634,2.38639,2.38622,2.3863,47700000.0
2006-12-21 16:43:00,2.38649,2.38677,2.38646,2.3865,46500000.0
2006-12-21 16:44:00,2.38632,2.38655,2.38632,2.38634,41000000.0
2006-12-21 16:45:00,2.38641,2.38668,2.38628,2.38668,51600000.0
2006-12-21 16:46:00,2.38664,2.38664,2.38642,2.38642,56199998.0
2006-12-21 16:47:00,2.38633,2.38706,2.38633,2.38682,41700000.0
2006-12-21 16:48:00,2.38678,2.38703,2.38673,2.38686,29600000.0
2006-12-21 16:49:00,2.38684,2.38689,2.38652,2.38652,13300000.0
2006-12-21 16:50:00,2.38652,2.38712,2.38642,2.38712,41800000.0
2006-12-21 16:51:00,2.38729,2.38749,2.38724,2.38727,37800000.0
2006-12-21 16:52:00,2.38737,2.38757,2.38728,2.38757,47000000.0
2006-12-21 16:53:00,2.38743,2.38758,2.38722,2.38743,34300000.0
2006-12-21 16:54:00,2.38728,2.38744,2.38715,2.3872,37800000.0
2006-12-21 16:55:00,2.38701,2.38736,2.38698,2.38715,30200000.0
2006-12-21 16:56:00,2.38693,2.38695,2.3868,2.38694,25500000.0
2006-12-21 16:57:00,2.38685,2.38702,2.38674,2.38681,65600000.0
2006-12-21 16:58:00,2.38676,2.38718,2.38676,2.38704,33400000.0
2006-12-21 16:59:00,2.38719,2.38748,2.3864,2.38648,24500000.0
2006-12-21 17:00:00,2.3867,2.38677,2.38501,2.38629,35600000.0
2006-12-21 17:01:00,2.38678,2.38691,2.38627,2.38677,53700000.0
2006-12-21 17:02:00,2.38649,2.38665,2.38643,2.3865,46400000.0
2006-12-21 17:03:00,2.38651,2.38713,2.38651,2.38711,52200000.0
2006-12-21 17:04:00,2.3871,2.38714,2.3869,2.3869,35400000.0
2006-12-21 17:05:00,2.38702,2.38716,2.38678,2.38708,24300000.0
2006-12-21 17:06:00,2.38691,2.38699,2.38659,2.38659,34800000.0
2006-12-21 17:07:00,2.38655,2.38655,2.38627,2.38641,36400000.0
2006-12-21 17:08:00,2.38661,2.38707,2.38661,2.38707,32500000.0
2006-12-21 17:09:00,2.38689,2.38699,2.38677,2.3868,29300000.0
2006-12-21 17:10:00,2.38678,2.38728,2.38664,2.38725,26900000.0
2006-12-21 17:11:00,2.38718,2.38733,2.38708,2.38722,42100000.0
2006-12-21 17:12:00,2.38721,2.38722,2.387,2.38716,54700000.0
2006-12-21 17:13:00,2.38726,2.38728,2.38706,2.38707,13600000.0
2006-12-21 17:14:00,2.38709,2.38746,2.38709,2.38746,18100000.0
2006-12-21 17:15:00,2.38742,2.38757,2.38738,2.38757,28700000.0
2006-12-21 17:16:00,2.38741,2.3876,2.38723,2.38726,32700000.0
2006-12-21 17:17:00,2.38728,2.38753,2.38715,2.38748,28700000.0
2006-12-21 17:18:00,2.38741,2.3876,2.38741,2.3876,18400000.0
2006-12-21 17:19:00,2.38751,2.38751,2.38722,2.38735,36100000.0
2006-12-21 17:20:00,2.38747,2.38755,2.38711,2.38721,42200000.0
2006-12-21 17:21:00,2.38717,2.38743,2.38717,2.38729,38400000.0
2006-12-21 17:22:00,2.38747,2.38781,2.38739,2.38744,38600000.0
2006-12-21 17:23:00,2.38755,2.38755,2.38731,2.38743,47000000.0
2006-12-21 17:24:00,2.38731,2.38747,2.38729,2.38738,45700000.0
2006-12-21 17:25:00,2.38725,2.38747,2.38721,2.38721,31100000.0
2006-12-21 17:26:00,2.38718,2.38739,2.38718,2.38724,45200000.0
2006-12-21 17:27:00,2.38715,2.38715,2.38701,2.38701,32400000.0
2006-12-21 17:28:00,2.38702,2.38712,2.38699,2.38699,46999999.0
2006-12-21 17:29:00,2.38714,2.38723,2.38695,2.3871,50800000.0
2006-12-21 17:30:00,2.38719,2.38742,2.38707,2.38725,47000000.0
2006-12-21 17:31:00,2.38727,2.38732,2.38702,2.38718,32300000.0
2006-12-21 17:32:00,2.38694,2.38723,2.38694,2.38723,16000000.0
2006-12-21 17:33:00,2.38727,2.38731,2.3872,2.38731,20800000.0
2006-12-21 17:34:00,2.38719,2.38721,2.3869,2.3869,27600000.0
2006-12-21 17:35:00,2.38731,2.38733,2.38707,2.38733,39300000.0
2006-12-21 17:36:00,2.38731,2.38753,2.38724,2.38753,18200000.0
2006-12-21 17:37:00,2.38733,2.38764,2.38733,2.38763,44600000.0
2006-12-21 17:38:00,2.38746,2.38791,2.38746,2.38791,24400000.0
2006-12-21 17:39:00,2.38802,2.38816,2.38791,2.38791,23900000.0
2006-12-21 17:40:00,2.38804,2.38819,2.38738,2.38738,27100000.0
2006-12-21 17:41:00,2.38719,2.38739,2.3871,2.38726,29600000.0
2006-12-21 17:42:00,2.38713,2.38747,2.38706,2.38739,56700000.0
2006-12-21 17:43:00,2.38742,2.38757,2.38719,2.38757,30000000.0
2006-12-21 17:44:00,2.38757,2.38763,2.3874,2.38742,39500000.0
2006-12-21 17:45:00,2.38743,2.38762,2.38742,2.38762,21700000.0
2006-12-21 17:46:00,2.38755,2.38755,2.38732,2.38754,30600000.0
2006-12-21 17:47:00,2.38755,2.38776,2.38648,2.38748,23200000.0
2006-12-21 17:48:00,2.3876,2.38771,2.38759,2.38759,39100000.0
2006-12-21 17:49:00,2.38757,2.38776,2.38755,2.38762,24900000.0
2006-12-21 17:50:00,2.38756,2.38761,2.38733,2.38733,44600000.0
2006-12-21 17:51:00,2.38737,2.38768,2.38737,2.38754,24400000.0
2006-12-21 17:52:00,2.38761,2.38772,2.38756,2.38768,47300000.0
2006-12-21 17:53:00,2.38754,2.38786,2.38754,2.38779,27700000.0
2006-12-21 17:54:00,2.38774,2.38792,2.38767,2.38787,28400000.0
2006-12-21 17:55:00,2.3877,2.38813,2.3877,2.38808,32700000.0
2006-12-21 17:56:00,2.38802,2.38802,2.38763,2.38774,31900000.0
2006-12-21 17:57:00,2.38771,2.38771,2.38751,2.38751,18400000.0
2006-12-21 17:58:00,2.38761,2.38806,2.38755,2.38806,18200000.0
2006-12-21 17:59:00,2.38801,2.3884,2.38797,2.38797,31500000.0
2006-12-21 18:00:00,2.38772,2.38803,2.38745,2.38803,23500000.0
2006-12-21 18:01:00,2.38817,2.3883,2.38763,2.38763,345500001.0
2006-12-21 18:02:00,2.38785,2.38797,2.38754,2.38774,339200000.0
2006-12-21 18:03:00,2.38758,2.3879,2.38753,2.38763,434300000.0
2006-12-21 18:04:00,2.3874,2.38757,2.38707,2.3873,351000000.0
2006-12-21 18:05:00,2.38738,2.38752,2.38717,2.38718,212100000.0
2006-12-21 18:06:00,2.38715,2.38737,2.38696,2.38699,362700000.0
2006-12-21 18:07:00,2.38697,2.38726,2.38689,2.38717,407600000.0
2006-12-21 18:08:00,2.38724,2.38758,2.3871,2.3871,438800002.0
2006-12-21 18:09:00,2.38707,2.38732,2.38705,2.38725,268300000.0
2006-12-21 18:10:00,2.3872,2.3872,2.38672,2.38677,279000000.0
2006-12-21 18:11:00,2.38667,2.38684,2.38652,2.38667,281200002.0
2006-12-21 18:12:00,2.38673,2.3871,2.38665,2.38665,163400000.0
2006-12-21 18:13:00,2.38649,2.38686,2.38637,2.38637,189299998.0
2006-12-21 18:14:00,2.38658,2.38699,2.38658,2.38693,315700000.0
2006-12-21 18:15:00,2.38682,2.38719,2.38659,2.38685,343800000.0
2006-12-21 18:16:00,2.38693,2.38732,2.38692,2.38715,383800000.0
2006-12-21 18:17:00,2.38714,2.38714,2.38655,2.387,231000000.0
2006-12-21 18:18:00,2.38708,2.38747,2.38704,2.38723,171200000.0
2006-12-21 18:19:00,2.38722,2.38735,2.38699,2.38728,312700000.0
2006-12-21 18:20:00,2.38727,2.38755,2.38713,2.3873,167300000.0
2006-12-21 18:21:00,2.38723,2.38763,2.387,2.38715,237700000.0
2006-12-21 18:22:00,2.3871,2.38765,2.3871,2.38765,271699999.0
2006-12-21 18:23:00,2.38762,2.38767,2.38732,2.38745,316100000.0
2006-12-21 18:24:00,2.38767,2.38767,2.38733,2.38737,305000000.0
2006-12-21 18:25:00,2.38744,2.38758,2.38732,2.38755,273500000.0
2006-12-21 18:26:00,2.38758,2.38763,2.38728,2.38728,358400000.0
2006-12-21 18:27:00,2.38726,2.38768,2.38726,2.38745,337700000.0
2006-12-21 18:28:00,2.38738,2.38738,2.38694,2.38713,200900000.0
2006-12-21 18:29:00,2.38702,2.3873,2.38696,2.38696,274800001.0
2006-12-21 18:30:00,2.38686,2.38693,2.38658,2.38658,298200000.0
2006-12-21 18:31:00,2.3867,2.38697,2.38667,2.38691,203700000.0
2006-12-21 18:32:00,2.38694,2.38698,2.38675,2.38675,192400001.0
2006-12-21 18:33:00,2.38679,2.38696,2.38673,2.38676,349800000.0
2006-12-21 18:34:00,2.3868,2.3871,2.38669,2.3871,382600000.0
2006-12-21 18:35:00,2.38707,2.38707,2.38671,2.38687,161000000.0
2006-12-21 18:36:00,2.38683,2.38701,2.3867,2.38672,91400000.0
2006-12-21 18:37:00,2.38671,2.38684,2.3866,2.38665,101399998.0
2006-12-21 18:38:00,2.38659,2.3868,2.3865,2.38672,78300000.0
2006-12-21 18:39:00,2.38661,2.38687,2.38649,2.38653,202000000.0
2006-12-21 18:40:00,2.38653,2.38659,2.38637,2.38643,223000000.0
2006-12-21 18:41:00,2.38646,2.38662,2.38642,2.38647,166000000.0
2006-12-21 18:42:00,2.38655,2.38667,2.38633,2.38647,101100000.0
2006-12-21 18:43:00,2.3864,2.38663,2.38615,2.38654,59800000.0
2006-12-21 18:44:00,2.38665,2.38675,2.38639,2.38656,148700000.0
2006-12-21 18:45:00,2.38665,2.38665,2.3864,2.38647,71700000.0
2006-12-21 18:46:00,2.38653,2.38664,2.38638,2.38664,36300000.0
2006-12-21 18:47:00,2.38659,2.38669,2.38642,2.38669,49900000.0
2006-12-21 18:48:00,2.3866,2.38672,2.38646,2.38662,108300000.0
2006-12-21 18:49:00,2.38683,2.38683,2.38667,2.38668,24100000.0
2006-12-21 18:50:00,2.38648,2.38676,2.38648,2.38658,27200000.0
2006-12-21 18:51:00,2.38659,2.38674,2.38643,2.38652,177600000.0
2006-12-21 18:52:00,2.38653,2.38675,2.38642,2.38642,182400000.0
2006-12-21 18:53:00,2.38643,2.38667,2.38635,2.38635,133100000.0
2006-12-21 18:54:00,2.38624,2.38643,2.38606,2.38633,151000000.0
2006-12-21 18:55:00,2.38634,2.38669,2.38631,2.38632,178500000.0
2006-12-21 18:56:00,2.38632,2.38639,2.38625,2.38625,29400000.0
2006-12-21 18:57:00,2.38645,2.38677,2.38636,2.38636,89300000.0
2006-12-21 18:58:00,2.38642,2.38661,2.38634,2.38649,251400000.0
2006-12-21 18:59:00,2.38655,2.38665,2.38623,2.38655,224000001.0
2006-12-21 19:00:00,2.38585,2.38622,2.3852,2.38615,78199999.0
2006-12-21 19:01:00,2.38642,2.38669,2.38632,2.38659,23400000.0
2006-12-21 19:02:00,2.38643,2.38683,2.38606,2.38653,220800000.0
2006-12-21 19:03:00,2.38648,2.38648,2.38589,2.38591,73800000.0
2006-12-21 19:04:00,2.38588,2.3861,2.38577,2.3861,43500000.0
2006-12-21 19:05:00,2.38621,2.38658,2.38605,2.38652,55200000.0
2006-12-21 19:06:00,2.38651,2.38677,2.38626,2.38635,239499999.0
2006-12-21 19:07:00,2.38633,2.38666,2.38633,2.38644,119300000.0
2006-12-21 19:08:00,2.38651,2.38663,2.38622,2.38656,227200000.0
2006-12-21 19:09:00,2.38649,2.38677,2.38648,2.38648,120800000.0
2006-12-21 19:10:00,2.38652,2.38682,2.38646,2.38658,76600000.0
2006-12-21 19:11:00,2.38666,2.38674,2.38643,2.38674,83600000.0
2006-12-21 19:12:00,2.38675,2.38675,2.38651,2.38667,64700000.0
2006-12-21 19:13:00,2.38684,2.38706,2.38668,2.38693,150999999.0
2006-12-21 19:14:00,2.38703,2.38728,2.38692,2.38719,91600000.0
2006-12-21 19:15:00,2.387,2.38708,2.38682,2.38688,128700000.0
2006-12-21 19:16:00,2.38699,2.38716,2.38699,2.38706,30900000.0
2006-12-21 19:17:00,2.38711,2.38745,2.38711,2.38733,63600000.0
2006-12-21 19:18:00,2.38717,2.3873,2.38707,2.38707,91900000.0
2006-12-21 19:19:00,2.38709,2.38719,2.38695,2.38698,87600000.0
2006-12-21 19:20:00,2.38703,2.38721,2.38698,2.38717,122400000.0
2006-12-21 19:21:00,2.38714,2.38731,2.38706,2.38722,83300000.0
2006-12-21 19:22:00,2.38728,2.38761,2.38722,2.38726,83000000.0
2006-12-21 19:23:00,2.38718,2.38745,2.38696,2.38698,184000000.0
2006-12-21 19:24:00,2.38715,2.38737,2.387,2.38735,72300000.0
2006-12-21 19:25:00,2.38733,2.38741,2.38709,2.38713,96300000.0
2006-12-21 19:26:00,2.38717,2.38741,2.38716,2.38731,149500000.0
2006-12-21 19:27:00,2.3875,2.38751,2.38726,2.38726,155700000.0
2006-12-21 19:28:00,2.38737,2.3877,2.38737,2.38754,63500000.0
2006-12-21 19:29:00,2.38762,2.38771,2.38737,2.38751,127300000.0
2006-12-21 19:30:00,2.38742,2.3877,2.38742,2.38759,206600000.0
2006-12-21 19:31:00,2.38742,2.38753,2.38723,2.38753,54200000.0
2006-12-21 19:32:00,2.38763,2.38792,2.38739,2.38757,159500001.0
2006-12-21 19:33:00,2.38762,2.38787,2.38738,2.38744,89499999.0
2006-12-21 19:34:00,2.38757,2.38771,2.3875,2.3876,120900000.0
2006-12-21 19:35:00,2.38759,2.38775,2.38748,2.38758,114000000.0
2006-12-21 19:36:00,2.38757,2.38769,2.38748,2.38751,131000000.0
2006-12-21 19:37:00,2.38774,2.38779,2.38753,2.38759,49900000.0
2006-12-21 19:38:00,2.38752,2.38768,2.38744,2.38753,28600000.0
2006-12-21 19:39:00,2.38734,2.38734,2.38716,2.38734,56000000.0
2006-12-21 19:40:00,2.38745,2.38745,2.38706,2.38726,98900000.0
2006-12-21 19:41:00,2.38728,2.38738,2.38707,2.3871,74800000.0
2006-12-21 19:42:00,2.38709,2.38721,2.38697,2.3871,91400000.0
2006-12-21 19:43:00,2.38706,2.38729,2.38706,2.38722,34400000.0
2006-12-21 19:44:00,2.38712,2.38714,2.38702,2.38708,70200000.0
2006-12-21 19:45:00,2.38708,2.38725,2.38708,2.38722,53500000.0
2006-12-21 19:46:00,2.38727,2.38727,2.38692,2.38695,111100000.0
2006-12-21 19:47:00,2.38698,2.38713,2.38698,2.38704,32000000.0
2006-12-21 19:48:00,2.38694,2.38694,2.38661,2.38678,76600000.0
2006-12-21 19:49:00,2.38691,2.38694,2.38666,2.38678,102000000.0
2006-12-21 19:50:00,2.38679,2.38689,2.38668,2.38683,83300000.0
2006-12-21 19:51:00,2.38667,2.38667,2.3863,2.38641,114800000.0
2006-12-21 19:52:00,2.38638,2.3865,2.38636,2.38638,61400000.0
2006-12-21 19:53:00,2.38631,2.38654,2.38628,2.38649,19200000.0
2006-12-21 19:54:00,2.38665,2.38671,2.38645,2.38657,83700000.0
2006-12-21 19:55:00,2.3866,2.38668,2.3866,2.38668,38400000.0
2006-12-21 19:56:00,2.3868,2.38684,2.38666,2.38667,68000000.0
2006-12-21 19:57:00,2.38665,2.38674,2.38653,2.38653,113400000.0
2006-12-21 19:58:00,2.38646,2.38673,2.38646,2.38652,90300000.0
2006-12-21 19:59:00,2.38657,2.3866,2.38642,2.38652,137100000.0
2006-12-21 20:00:00,2.38658,2.38658,2.38619,2.3863,72100000.0
2006-12-21 20:01:00,2.3863,2.38668,2.38602,2.38622,82500000.0
2006-12-21 20:02:00,2.38611,2.38627,2.38599,2.38613,23900000.0
2006-12-21 20:03:00,2.38628,2.38655,2.38628,2.38655,29600000.0
2006-12-21 20:04:00,2.3866,2.38681,2.38659,2.3867,43000000.0
2006-12-21 20:05:00,2.38664,2.3867,2.3866,2.3866,48600000.0
2006-12-21 20:06:00,2.3866,2.38665,2.38639,2.38642,31800000.0
2006-12-21 20:07:00,2.38657,2.38661,2.38634,2.38634,44100000.0
2006-12-21 20:08:00,2.38629,2.3867,2.38621,2.38621,73800000.0
2006-12-21 20:09:00,2.38632,2.38633,2.3862,2.3862,28700000.0
2006-12-21 20:10:00,2.3863,2.3863,2.38605,2.38607,37900000.0
2006-12-21 20:11:00,2.386,2.38637,2.386,2.38604,32900000.0
2006-12-21 20:12:00,2.3861,2.38649,2.3861,2.38642,173699999.0
2006-12-21 20:13:00,2.38616,2.38653,2.38615,2.38653,204300000.0
2006-12-21 20:14:00,2.38655,2.38655,2.38631,2.38635,92700000.0
2006-12-21 20:15:00,2.38634,2.38649,2.38609,2.38641,215700000.0
2006-12-21 20:16:00,2.38642,2.38651,2.38624,2.38626,123600000.0
2006-12-21 20:17:00,2.38621,2.38648,2.38618,2.38645,38100000.0
2006-12-21 20:18:00,2.38648,2.38648,2.38617,2.38617,77000000.0
2006-12-21 20:19:00,2.38622,2.38639,2.38606,2.38618,137100000.0
2006-12-21 20:20:00,2.38612,2.38631,2.38595,2.3861,253500001.0
2006-12-21 20:21:00,2.38593,2.38609,2.38591,2.38609,88300000.0
2006-12-21 20:22:00,2.38618,2.38638,2.38604,2.38624,115700000.0
2006-12-21 20:23:00,2.38619,2.38631,2.38603,2.38605,121500000.0
2006-12-21 20:24:00,2.38603,2.38614,2.38603,2.38606,54300000.0
2006-12-21 20:25:00,2.38602,2.38609,2.38587,2.38587,172500000.0
2006-12-21 20:26:00,2.38596,2.38617,2.38596,2.38617,178900000.0
2006-12-21 20:27:00,2.38637,2.38645,2.38612,2.38645,103600000.0
2006-12-21 20:28:00,2.38644,2.38644,2.38612,2.38627,229400000.0
2006-12-21 20:29:00,2.38628,2.38631,2.38601,2.38601,212599999.0
2006-12-21 20:30:00,2.38593,2.38609,2.38583,2.38598,367100001.0
2006-12-21 20:31:00,2.38597,2.38601,2.38571,2.38596,183400000.0
2006-12-21 20:32:00,2.38579,2.38604,2.3857,2.38591,335300000.0
2006-12-21 20:33:00,2.38552,2.38572,2.38549,2.3856,83300000.0
2006-12-21 20:34:00,2.38556,2.38556,2.38534,2.38539,67600000.0
2006-12-21 20:35:00,2.3855,2.3855,2.38533,2.38533,53400000.0
2006-12-21 20:36:00,2.38513,2.38513,2.38471,2.38507,54400000.0
2006-12-21 20:37:00,2.38506,2.38557,2.38506,2.38528,126100000.0
2006-12-21 20:38:00,2.38532,2.38568,2.38532,2.38562,156200000.0
2006-12-21 20:39:00,2.38564,2.38566,2.38539,2.38561,143400000.0
2006-12-21 20:40:00,2.38567,2.38578,2.38537,2.38561,149300000.0
2006-12-21 20:41:00,2.38564,2.38571,2.38535,2.38537,148200000.0
2006-12-21 20:42:00,2.38539,2.38549,2.38508,2.3852,80000000.0
2006-12-21 20:43:00,2.38529,2.38568,2.38523,2.38557,83300000.0
2006-12-21 20:44:00,2.38565,2.38582,2.38544,2.38582,210500000.0
2006-12-21 20:45:00,2.38583,2.38584,2.38565,2.38584,59500000.0
2006-12-21 20:46:00,2.38575,2.38609,2.38575,2.38601,36300000.0
2006-12-21 20:47:00,2.38603,2.38628,2.38598,2.38612,143300000.0
2006-12-21 20:48:00,2.38609,2.38619,2.38593,2.38608,178100000.0
2006-12-21 20:49:00,2.38609,2.38624,2.38582,2.38612,145500000.0
2006-12-21 20:50:00,2.38601,2.38632,2.38601,2.38612,129800000.0
2006-12-21 20:51:00,2.38615,2.38622,2.38607,2.38617,113500000.0
2006-12-21 20:52:00,2.38616,2.38625,2.38597,2.38607,167100000.0
2006-12-21 20:53:00,2.38612,2.38631,2.38598,2.38605,200200000.0
2006-12-21 20:54:00,2.38602,2.38602,2.38569,2.38569,158600000.0
2006-12-21 20:55:00,2.38576,2.38596,2.38576,2.38596,33100000.0
2006-12-21 20:56:00,2.38598,2.38604,2.38577,2.3858,271600001.0
2006-12-21 20:57:00,2.38583,2.386,2.38573,2.38592,370900000.0
2006-12-21 20:58:00,2.38599,2.38642,2.38599,2.38625,218899998.0
2006-12-21 20:59:00,2.38628,2.38638,2.38615,2.38635,236400000.0
2006-12-21 21:00:00,2.3863,2.3863,2.3861,2.3861,220200000.0
2006-12-21 21:01:00,2.3862,2.38687,2.3862,2.38687,337699999.0
2006-12-21 21:02:00,2.38692,2.38692,2.38632,2.38632,86400000.0
2006-12-21 21:03:00,2.38631,2.38654,2.38628,2.38635,113000000.0
2006-12-21 21:04:00,2.3863,2.38666,2.3863,2.38643,41300000.0
2006-12-21 21:05:00,2.38652,2.38702,2.38652,2.38675,62300000.0
2006-12-21 21:06:00,2.3867,2.3867,2.38638,2.3866,66900000.0
2006-12-21 21:07:00,2.38667,2.38686,2.38667,2.38679,31200000.0
2006-12-21 21:08:00,2.38687,2.38694,2.38682,2.38683,24000000.0
2006-12-21 21:09:00,2.38681,2.3869,2.38675,2.38688,34600000.0
2006-12-21 21:10:00,2.3869,2.3869,2.38668,2.38682,60400000.0
2006-12-21 21:11:00,2.3868,2.387,2.38679,2.38684,168699999.0
2006-12-21 21:12:00,2.38677,2.38688,2.38677,2.38688,33300000.0
2006-12-21 21:13:00,2.38685,2.38698,2.38674,2.38686,138499999.0
2006-12-21 21:14:00,2.38689,2.38707,2.3868,2.38705,132700000.0
2006-12-21 21:15:00,2.3869,2.38704,2.38672,2.38673,135900000.0
2006-12-21 21:16:00,2.38682,2.3871,2.38677,2.38697,129500000.0
2006-12-21 21:17:00,2.38693,2.38693,2.38646,2.3865,174700000.0
2006-12-21 21:18:00,2.38645,2.38667,2.38638,2.38659,106500000.0
2006-12-21 21:19:00,2.38672,2.38684,2.38658,2.38665,103900000.0
2006-12-21 21:20:00,2.3868,2.38698,2.38669,2.38669,225800000.0
2006-12-21 21:21:00,2.38665,2.38689,2.38657,2.3867,232899999.0
2006-12-21 21:22:00,2.38679,2.3869,2.38669,2.38674,137000000.0
2006-12-21 21:23:00,2.38688,2.3869,2.38672,2.38678,120300001.0
2006-12-21 21:24:00,2.3868,2.38685,2.38675,2.38685,61100000.0
2006-12-21 21:25:00,2.38678,2.38681,2.3867,2.3867,63300000.0
2006-12-21 21:26:00,2.38675,2.38682,2.38673,2.38679,22400000.0
2006-12-21 21:27:00,2.38687,2.38687,2.38654,2.38654,71200000.0
2006-12-21 21:28:00,2.38655,2.38655,2.38636,2.38636,102900000.0
2006-12-21 21:29:00,2.38633,2.3864,2.38608,2.38609,62000000.0
2006-12-21 21:30:00,2.38615,2.38615,2.386,2.38607,50800000.0
2006-12-21 21:31:00,2.38613,2.38622,2.38606,2.38606,22400000.0
2006-12-21 21:32:00,2.38618,2.38625,2.38603,2.38613,190800000.0
2006-12-21 21:33:00,2.38597,2.38612,2.38593,2.38593,61700000.0
2006-12-21 21:34:00,2.386,2.38607,2.38583,2.38583,136300000.0
2006-12-21 21:35:00,2.38592,2.38607,2.38592,2.38599,37900000.0
2006-12-21 21:36:00,2.386,2.3861,2.38599,2.38602,34100000.0
2006-12-21 21:37:00,2.38601,2.38619,2.38601,2.3861,49200000.0
2006-12-21 21:38:00,2.3861,2.38619,2.38608,2.38611,54700000.0
2006-12-21 21:39:00,2.38606,2.3864,2.38601,2.3864,14000000.0
2006-12-21 21:40:00,2.38648,2.38648,2.38604,2.38613,41200000.0
2006-12-21 21:41:00,2.38605,2.38628,2.38605,2.38625,29200000.0
2006-12-21 21:42:00,2.38619,2.38641,2.38613,2.38624,118700000.0
2006-12-21 21:43:00,2.38611,2.38622,2.38601,2.38607,89700000.0
2006-12-21 21:44:00,2.38603,2.38609,2.38585,2.38601,112000000.0
2006-12-21 21:45:00,2.38592,2.38592,2.38536,2.38573,92200000.0
2006-12-21 21:46:00,2.38583,2.38588,2.38556,2.38556,65000000.0
2006-12-21 21:47:00,2.38554,2.38577,2.38545,2.38555,101000000.0
2006-12-21 21:48:00,2.38557,2.38565,2.38516,2.38532,48100000.0
2006-12-21 21:49:00,2.38572,2.38572,2.38555,2.38568,79900000.0
2006-12-21 21:50:00,2.38582,2.38582,2.38563,2.38565,33200000.0
2006-12-21 21:51:00,2.3857,2.3858,2.38565,2.38575,45200000.0
2006-12-21 21:52:00,2.38572,2.3859,2.38568,2.38571,135700000.0
2006-12-21 21:53:00,2.38562,2.38562,2.38524,2.38524,34800000.0
2006-12-21 21:54:00,2.38534,2.38543,2.3852,2.3852,26700000.0
2006-12-21 21:55:00,2.38525,2.38552,2.38524,2.38552,87300000.0
2006-12-21 21:56:00,2.38543,2.38545,2.38536,2.38537,54800000.0
2006-12-21 21:57:00,2.38535,2.38544,2.38535,2.38542,20400000.0
2006-12-21 21:58:00,2.38549,2.38572,2.38542,2.38572,35600000.0
2006-12-21 21:59:00,2.38585,2.38585,2.38543,2.38543,140900000.0
2006-12-21 22:00:00,2.38556,2.38589,2.38556,2.38563,64800000.0
2006-12-21 22:01:00,2.38547,2.38574,2.38541,2.38557,51000000.0
2006-12-21 22:02:00,2.3856,2.38573,2.38547,2.38547,137900000.0
2006-12-21 22:03:00,2.38536,2.38536,2.385,2.38513,48600000.0
2006-12-21 22:04:00,2.38516,2.38548,2.38516,2.38531,59900000.0
2006-12-21 22:05:00,2.38532,2.38549,2.38531,2.38549,74900001.0
2006-12-21 22:06:00,2.38563,2.38567,2.3856,2.3856,32200000.0
2006-12-21 22:07:00,2.38564,2.38566,2.38556,2.38566,30400000.0
2006-12-21 22:08:00,2.38549,2.38565,2.38549,2.38556,31900000.0
2006-12-21 22:09:00,2.38558,2.38585,2.38546,2.38562,36100000.0
2006-12-21 22:10:00,2.38557,2.38577,2.38553,2.38576,28100000.0
2006-12-21 22:11:00,2.38579,2.3859,2.38575,2.38589,30600000.0
2006-12-21 22:12:00,2.38592,2.38608,2.3857,2.3857,55300000.0
2006-12-21 22:13:00,2.38573,2.38581,2.38573,2.38573,50200000.0
2006-12-21 22:14:00,2.38579,2.38587,2.38563,2.38581,32800000.0
2006-12-21 22:15:00,2.38569,2.38583,2.38554,2.38575,115600000.0
2006-12-21 22:16:00,2.38579,2.38607,2.38567,2.38573,129999999.0
2006-12-21 22:17:00,2.38575,2.38575,2.3856,2.38566,27300000.0
2006-12-21 22:18:00,2.38565,2.38565,2.38544,2.38544,25800000.0
2006-12-21 22:19:00,2.38528,2.38529,2.38514,2.3852,45300000.0
2006-12-21 22:20:00,2.38515,2.38556,2.38515,2.38556,34000000.0
2006-12-21 22:21:00,2.3856,2.3856,2.38517,2.38545,31600000.0
2006-12-21 22:22:00,2.38538,2.38567,2.38519,2.38528,124699998.0
2006-12-21 22:23:00,2.38523,2.3854,2.38522,2.3854,69200000.0
2006-12-21 22:24:00,2.38535,2.38535,2.38528,2.38533,23500000.0
2006-12-21 22:25:00,2.38546,2.38549,2.38528,2.38528,63400000.0
2006-12-21 22:26:00,2.38523,2.38523,2.3851,2.38515,32100000.0
2006-12-21 22:27:00,2.38518,2.38524,2.38511,2.38519,21200000.0
2006-12-21 22:28:00,2.3853,2.38549,2.38528,2.38528,35900000.0
2006-12-21 22:29:00,2.3852,2.3852,2.38505,2.38516,139199999.0
2006-12-21 22:30:00,2.38519,2.38551,2.38519,2.3854,114700000.0
2006-12-21 22:31:00,2.38544,2.38544,2.3853,2.3853,23200000.0
2006-12-21 22:32:00,2.38533,2.38546,2.38527,2.38527,60500000.0
2006-12-21 22:33:00,2.38521,2.38542,2.38521,2.38526,41400000.0
2006-12-21 22:34:00,2.38524,2.38534,2.38517,2.38534,95499999.0
2006-12-21 22:35:00,2.3852,2.3853,2.38509,2.38509,31100000.0
2006-12-21 22:36:00,2.38506,2.38523,2.38501,2.38523,27400000.0
2006-12-21 22:37:00,2.38523,2.38536,2.38516,2.38518,33200000.0
2006-12-21 22:38:00,2.38534,2.38534,2.38508,2.38525,34200000.0
2006-12-21 22:39:00,2.38508,2.38508,2.38491,2.38495,25600000.0
2006-12-21 22:40:00,2.3849,2.38521,2.38483,2.38518,24400000.0
2006-12-21 22:41:00,2.38511,2.3852,2.3851,2.38518,54700000.0
2006-12-21 22:42:00,2.38515,2.38525,2.385,2.385,51200000.0
2006-12-21 22:43:00,2.38494,2.38517,2.38489,2.38512,111100000.0
2006-12-21 22:44:00,2.38515,2.38531,2.38508,2.38523,60700000.0
2006-12-21 22:45:00,2.38518,2.38518,2.38496,2.38505,100099999.0
2006-12-21 22:46:00,2.38514,2.38529,2.38508,2.38529,71300000.0
2006-12-21 22:47:00,2.38533,2.38535,2.38517,2.38517,47200000.0
2006-12-21 22:48:00,2.38513,2.38537,2.38513,2.38522,78800000.0
2006-12-21 22:49:00,2.38526,2.38552,2.38512,2.38551,79400000.0
2006-12-21 22:50:00,2.38541,2.38549,2.38536,2.38544,25400000.0
2006-12-21 22:51:00,2.38525,2.38542,2.38511,2.38517,109500000.0
2006-12-21 22:52:00,2.38514,2.38544,2.38514,2.38539,47200000.0
2006-12-21 22:53:00,2.38546,2.38558,2.38534,2.38544,56400001.0
2006-12-21 22:54:00,2.3854,2.38545,2.38537,2.38545,25600000.0
2006-12-21 22:55:00,2.38544,2.38567,2.38544,2.38558,68700000.0
2006-12-21 22:56:00,2.38565,2.38575,2.38553,2.38566,42800000.0
2006-12-21 22:57:00,2.38583,2.38641,2.38563,2.38641,30200000.0
2006-12-21 22:58:00,2.38612,2.38632,2.3861,2.38612,37800000.0
2006-12-21 22:59:00,2.38591,2.38595,2.38557,2.38558,21500000.0
2006-12-21 23:00:00,2.38555,2.38586,2.38555,2.38567,32200000.0
2006-12-21 23:01:00,2.38565,2.3858,2.38565,2.3858,6000000.0
2006-12-21 23:02:00,2.38568,2.38583,2.3855,2.38583,28500000.0
2006-12-21 23:03:00,2.38576,2.38576,2.38505,2.38528,47600000.0
2006-12-21 23:04:00,2.38545,2.38545,2.38467,2.38467,42200000.0
2006-12-21 23:05:00,2.38475,2.38549,2.38475,2.38549,30000000.0
2006-12-21 23:06:00,2.38529,2.38565,2.38521,2.38536,48800000.0
2006-12-21 23:07:00,2.38522,2.38522,2.38492,2.38492,36600000.0
2006-12-21 23:08:00,2.38523,2.3854,2.38523,2.38531,22200000.0
2006-12-21 23:09:00,2.38532,2.38536,2.38517,2.38533,39200000.0
2006-12-21 23:10:00,2.38516,2.38544,2.38516,2.38542,43600000.0
2006-12-21 23:11:00,2.3854,2.38543,2.38526,2.3853,30000000.0
2006-12-21 23:12:00,2.38528,2.38532,2.38513,2.38532,37000000.0
2006-12-21 23:13:00,2.38537,2.38538,2.3853,2.38534,37300000.0
2006-12-21 23:14:00,2.38526,2.38535,2.38519,2.3852,49000000.0
2006-12-21 23:15:00,2.38523,2.38535,2.38523,2.38531,23100000.0
2006-12-21 23:16:00,2.38534,2.38592,2.38534,2.38563,37800000.0
2006-12-21 23:17:00,2.3855,2.38559,2.38499,2.3851,38599999.0
2006-12-21 23:18:00,2.38531,2.38531,2.38505,2.38505,22900000.0
2006-12-21 23:19:00,2.38507,2.38534,2.38507,2.38528,25000000.0
2006-12-21 23:20:00,2.38525,2.38525,2.38499,2.38509,47700000.0
2006-12-21 23:21:00,2.38519,2.38535,2.38519,2.38525,23400000.0
2006-12-21 23:22:00,2.38527,2.38527,2.38503,2.38503,27700000.0
2006-12-21 23:23:00,2.38498,2.38515,2.38494,2.385,35000000.0
2006-12-21 23:24:00,2.38493,2.38493,2.3848,2.38488,30500000.0
2006-12-21 23:25:00,2.385,2.38507,2.38485,2.38506,58700000.0
2006-12-21 23:26:00,2.38502,2.38526,2.38487,2.38517,44100000.0
2006-12-21 23:27:00,2.38506,2.38524,2.38502,2.38515,51100000.0
2006-12-21 23:28:00,2.38519,2.38525,2.38509,2.38513,34200000.0
2006-12-21 23:29:00,2.38504,2.38529,2.38502,2.38529,23000000.0
2006-12-21 23:30:00,2.38522,2.38537,2.38518,2.38537,10700000.0
2006-12-21 23:31:00,2.38516,2.38516,2.38493,2.38506,30200000.0
2006-12-21 23:32:00,2.38528,2.38528,2.38523,2.38525,7200000.0
2006-12-21 23:33:00,2.3852,2.38532,2.38517,2.38518,48900000.0
2006-12-21 23:34:00,2.38521,2.38523,2.38508,2.38512,41200000.0
2006-12-21 23:35:00,2.38503,2.38529,2.38503,2.38524,41400000.0
2006-12-21 23:36:00,2.38522,2.38547,2.38514,2.38535,44300000.0
2006-12-21 23:37:00,2.38535,2.38552,2.38517,2.38522,28100000.0
2006-12-21 23:38:00,2.38525,2.38538,2.38507,2.38532,59800000.0
2006-12-21 23:39:00,2.38532,2.38564,2.38532,2.38555,29700000.0
2006-12-21 23:40:00,2.38549,2.38557,2.38541,2.38557,29000000.0
2006-12-21 23:41:00,2.38552,2.38556,2.38544,2.38551,32600000.0
2006-12-21 23:42:00,2.38562,2.38567,2.38553,2.38567,26700000.0
2006-12-21 23:43:00,2.38568,2.38568,2.38547,2.38547,20600000.0
2006-12-21 23:44:00,2.38568,2.38572,2.38554,2.38554,19700000.0
2006-12-21 23:45:00,2.38547,2.38557,2.38539,2.3855,25200000.0
2006-12-21 23:46:00,2.38559,2.38567,2.38546,2.38567,27300000.0
2006-12-21 23:47:00,2.38557,2.38572,2.38551,2.38562,38000000.0
2006-12-21 23:48:00,2.3856,2.3856,2.38543,2.38555,30200000.0
2006-12-21 23:49:00,2.38554,2.3856,2.3855,2.38552,22400000.0
2006-12-21 23:50:00,2.3855,2.3855,2.38515,2.38515,22200000.0
2006-12-21 23:51:00,2.38529,2.38543,2.38528,2.38535,34600000.0
2006-12-21 23:52:00,2.3854,2.3859,2.3854,2.38585,24600000.0
2006-12-21 23:53:00,2.38578,2.38578,2.38554,2.38554,34100000.0
2006-12-21 23:54:00,2.38568,2.38597,2.38568,2.38597,33400000.0
2006-12-21 23:55:00,2.38593,2.38598,2.38577,2.38579,19600000.0
2006-12-21 23:56:00,2.3859,2.3859,2.38558,2.38567,30300000.0
2006-12-21 23:57:00,2.38564,2.38568,2.38564,2.38568,7600000.0
2006-12-21 23:58:00,2.38571,2.38583,2.38571,2.3858,40100000.0
2006-12-21 23:59:00,2.38569,2.38577,2.38558,2.38577,21500000.0
2006-12-22 00:00:00,2.38559,2.38559,2.38522,2.38522,30300000.0
2006-12-22 00:01:00,2.38497,2.38511,2.38496,2.38511,21000000.0
2006-12-22 00:02:00,2.38524,2.38524,2.38501,2.38511,38600000.0
2006-12-22 00:03:00,2.38518,2.38539,2.38496,2.38538,27600000.0
2006-12-22 00:04:00,2.38547,2.38547,2.38526,2.38533,24700000.0
2006-12-22 00:05:00,2.38504,2.3851,2.38482,2.38491,30800000.0
2006-12-22 00:06:00,2.38487,2.38487,2.38405,2.38457,26400000.0
2006-12-22 00:07:00,2.38469,2.3847,2.38441,2.38463,36800000.0
2006-12-22 00:08:00,2.38466,2.38477,2.38451,2.3847,38600000.0
2006-12-22 00:09:00,2.3849,2.38516,2.38471,2.38487,66000000.0
2006-12-22 00:10:00,2.38487,2.38596,2.38486,2.38592,30200000.0
2006-12-22 00:11:00,2.38569,2.38578,2.38536,2.38578,37700000.0
2006-12-22 00:12:00,2.38595,2.38602,2.38584,2.38593,28400000.0
2006-12-22 00:13:00,2.38624,2.38642,2.38616,2.38642,37300000.0
2006-12-22 00:14:00,2.3865,2.38666,2.38626,2.38628,22200000.0
2006-12-22 00:15:00,2.38633,2.38685,2.38633,2.38669,33100000.0
2006-12-22 00:16:00,2.38687,2.38701,2.38666,2.38697,63500000.0
2006-12-22 00:17:00,2.38679,2.38679,2.3862,2.38631,30800000.0
2006-12-22 00:18:00,2.38632,2.38667,2.38623,2.38667,26900000.0
2006-12-22 00:19:00,2.38653,2.38653,2.38594,2.38594,22100000.0
2006-12-22 00:20:00,2.38596,2.38636,2.38596,2.38636,14800000.0
2006-12-22 00:21:00,2.38611,2.38645,2.38605,2.38631,55500000.0
2006-12-22 00:22:00,2.38625,2.38625,2.386,2.386,17300000.0
2006-12-22 00:23:00,2.386,2.38611,2.38597,2.38604,46400000.0
2006-12-22 00:24:00,2.38629,2.38629,2.3861,2.3862,30400000.0
2006-12-22 00:25:00,2.38613,2.38623,2.38606,2.38623,29400001.0
2006-12-22 00:26:00,2.38608,2.38628,2.38608,2.3862,41500000.0
2006-12-22 00:27:00,2.38617,2.38632,2.38613,2.38623,40000000.0
2006-12-22 00:28:00,2.38622,2.38622,2.38598,2.38611,20000000.0
2006-12-22 00:29:00,2.38616,2.38616,2.38606,2.38613,29000000.0
2006-12-22 00:30:00,2.38632,2.38633,2.38609,2.38625,28200000.0
2006-12-22 00:31:00,2.38617,2.38649,2.38617,2.38649,33800000.0
2006-12-22 00:32:00,2.38637,2.38637,2.3861,2.38618,41800000.0
2006-12-22 00:33:00,2.38614,2.38617,2.38602,2.38602,23800000.0
2006-12-22 00:34:00,2.38596,2.38624,2.38596,2.38613,42800001.0
2006-12-22 00:35:00,2.38615,2.38645,2.38615,2.38633,35400000.0
2006-12-22 00:36:00,2.38621,2.38621,2.38616,2.38616,4800000.0
2006-12-22 00:37:00,2.38604,2.38604,2.38585,2.38601,24700000.0
2006-12-22 00:38:00,2.38618,2.38628,2.38608,2.38628,31400000.0
2006-12-22 00:39:00,2.38614,2.38615,2.38587,2.38615,25800000.0
2006-12-22 00:40:00,2.38626,2.38626,2.38607,2.38607,9000000.0
2006-12-22 00:41:00,2.38625,2.38625,2.38583,2.38595,25300000.0
2006-12-22 00:42:00,2.38602,2.38606,2.38585,2.3859,24800000.0
2006-12-22 00:43:00,2.38615,2.38615,2.3859,2.386,44400000.0
2006-12-22 00:44:00,2.38593,2.386,2.38582,2.38596,35100000.0
2006-12-22 00:45:00,2.38595,2.38624,2.38586,2.38624,25400000.0
2006-12-22 00:46:00,2.38612,2.38624,2.386,2.386,32600000.0
2006-12-22 00:47:00,2.38604,2.3862,2.38604,2.38615,27500000.0
2006-12-22 00:48:00,2.38615,2.38629,2.38601,2.38629,18800000.0
2006-12-22 00:49:00,2.3863,2.3863,2.38599,2.38599,20400000.0
2006-12-22 00:50:00,2.3861,2.38618,2.38602,2.38602,16400000.0
2006-12-22 00:51:00,2.3861,2.38626,2.386,2.38626,22100000.0
2006-12-22 00:52:00,2.38617,2.3862,2.38606,2.38608,9900000.0
2006-12-22 00:53:00,2.38598,2.3861,2.38597,2.38605,36200000.0
2006-12-22 00:54:00,2.38609,2.38613,2.38606,2.38613,6400000.0
2006-12-22 00:55:00,2.38592,2.386,2.38578,2.38578,49900001.0
2006-12-22 00:56:00,2.38578,2.38594,2.3857,2.38589,48200000.0
2006-12-22 00:57:00,2.386,2.38606,2.38592,2.38606,15600000.0
2006-12-22 00:58:00,2.38587,2.38604,2.38582,2.3859,18800000.0
2006-12-22 00:59:00,2.38604,2.38627,2.38601,2.38604,28800000.0
2006-12-22 01:00:00,2.386,2.38611,2.38593,2.38605,40100000.0
2006-12-22 01:01:00,2.38605,2.38613,2.38592,2.38613,35500000.0
2006-12-22 01:02:00,2.38593,2.38603,2.38577,2.386,57200000.0
2006-12-22 01:03:00,2.38621,2.38632,2.38608,2.38608,54399999.0
2006-12-22 01:04:00,2.38617,2.38632,2.38617,2.38618,45799999.0
2006-12-22 01:05:00,2.38635,2.38635,2.38619,2.38635,51400001.0
2006-12-22 01:06:00,2.38633,2.38643,2.3863,2.38643,31000000.0
2006-12-22 01:07:00,2.38633,2.3865,2.3863,2.3865,30300000.0
2006-12-22 01:08:00,2.3864,2.38642,2.38626,2.38626,26300000.0
2006-12-22 01:09:00,2.38629,2.38648,2.38621,2.38621,13800000.0
2006-12-22 01:10:00,2.38637,2.38657,2.38632,2.38646,49400000.0
2006-12-22 01:11:00,2.3864,2.38647,2.38638,2.38638,22100000.0
2006-12-22 01:12:00,2.3862,2.38643,2.38617,2.38642,51000000.0
2006-12-22 01:13:00,2.38637,2.38638,2.38632,2.38637,31600000.0
2006-12-22 01:14:00,2.38629,2.38634,2.38615,2.3863,45700000.0
2006-12-22 01:15:00,2.38628,2.38642,2.38612,2.38642,38800000.0
2006-12-22 01:16:00,2.38641,2.38641,2.38601,2.38603,28000000.0
2006-12-22 01:17:00,2.38617,2.38617,2.38599,2.38609,25900000.0
2006-12-22 01:18:00,2.38593,2.38593,2.38563,2.38566,23000000.0
2006-12-22 01:19:00,2.38562,2.38568,2.38562,2.38568,10600000.0
2006-12-22 01:20:00,2.38558,2.38581,2.38555,2.38557,57200001.0
2006-12-22 01:21:00,2.3856,2.38565,2.38558,2.38565,13400000.0
2006-12-22 01:22:00,2.38555,2.38564,2.38543,2.3855,20200000.0
2006-12-22 01:23:00,2.38546,2.38558,2.3854,2.38542,21900000.0
2006-12-22 01:24:00,2.38526,2.38526,2.38509,2.38509,6400000.0
2006-12-22 01:25:00,2.38488,2.38488,2.38488,2.38488,8800000.0
2006-12-22 01:26:00,2.38488,2.38492,2.38478,2.38483,24200000.0
2006-12-22 01:27:00,2.38488,2.38492,2.38473,2.38475,41000000.0
2006-12-22 01:28:00,2.38474,2.38497,2.38474,2.38484,22800000.0
2006-12-22 01:29:00,2.38494,2.38508,2.38493,2.38493,17400000.0
2006-12-22 01:30:00,2.38493,2.38513,2.38493,2.38508,50200000.0
2006-12-22 01:31:00,2.385,2.3851,2.38495,2.3851,44500000.0
2006-12-22 01:32:00,2.38515,2.38515,2.38512,2.38512,23400000.0
2006-12-22 01:33:00,2.38519,2.38554,2.38519,2.38554,38400000.0
2006-12-22 01:34:00,2.38563,2.38579,2.38538,2.38538,39100000.0
2006-12-22 01:35:00,2.38546,2.38572,2.38546,2.3857,27300000.0
2006-12-22 01:36:00,2.38569,2.38583,2.38552,2.38562,53300000.0
2006-12-22 01:37:00,2.38534,2.38563,2.38534,2.3854,25900000.0
2006-12-22 01:38:00,2.38571,2.38571,2.38547,2.38551,25200000.0
2006-12-22 01:39:00,2.38545,2.38568,2.38545,2.38547,39400000.0
2006-12-22 01:40:00,2.38541,2.38569,2.38526,2.38553,40900000.0
2006-12-22 01:41:00,2.38554,2.3857,2.38533,2.38569,47800000.0
2006-12-22 01:42:00,2.38573,2.38587,2.38509,2.38524,33200000.0
2006-12-22 01:43:00,2.38528,2.38543,2.38521,2.38543,34800000.0
2006-12-22 01:44:00,2.38565,2.38565,2.38549,2.38549,40500000.0
2006-12-22 01:45:00,2.38558,2.38567,2.3855,2.38557,38700000.0
2006-12-22 01:46:00,2.38529,2.38569,2.38504,2.38569,22100000.0
2006-12-22 01:47:00,2.38592,2.38592,2.38507,2.3852,49200000.0
2006-12-22 01:48:00,2.3854,2.3854,2.38513,2.38531,42400000.0
2006-12-22 01:49:00,2.38521,2.38584,2.38521,2.3857,32300000.0
2006-12-22 01:50:00,2.38556,2.38578,2.38554,2.3856,33700000.0
2006-12-22 01:51:00,2.38581,2.38595,2.38568,2.38568,35000000.0
2006-12-22 01:52:00,2.38562,2.38578,2.38562,2.38568,63000000.0
2006-12-22 01:53:00,2.38562,2.38566,2.38553,2.38564,19100000.0
2006-12-22 01:54:00,2.38566,2.38575,2.38563,2.38563,31700000.0
2006-12-22 01:55:00,2.38564,2.38572,2.38563,2.38563,22600000.0
2006-12-22 01:56:00,2.38574,2.38584,2.38553,2.38553,45699999.0
2006-12-22 01:57:00,2.38565,2.38565,2.38544,2.38555,37500000.0
2006-12-22 01:58:00,2.38559,2.38561,2.38555,2.38555,34600000.0
2006-12-22 01:59:00,2.38558,2.38572,2.38558,2.38565,36700000.0
2006-12-22 02:00:00,2.38566,2.38593,2.38566,2.38583,36100000.0
2006-12-22 02:01:00,2.38562,2.38581,2.38562,2.38568,32700000.0
2006-12-22 02:02:00,2.3857,2.38588,2.3857,2.38588,51500000.0
2006-12-22 02:03:00,2.38592,2.38594,2.3858,2.3858,7800000.0
2006-12-22 02:04:00,2.38592,2.38598,2.38572,2.38597,37600000.0
2006-12-22 02:05:00,2.38598,2.38611,2.38588,2.38599,60900000.0
2006-12-22 02:06:00,2.38584,2.38605,2.38584,2.38601,23400000.0
2006-12-22 02:07:00,2.38586,2.38598,2.38583,2.38598,28700000.0
2006-12-22 02:08:00,2.38589,2.38601,2.38574,2.38601,55900000.0
2006-12-22 02:09:00,2.38606,2.38606,2.38589,2.38598,32800000.0
2006-12-22 02:10:00,2.38607,2.38607,2.38574,2.38586,21300000.0
2006-12-22 02:11:00,2.38572,2.38595,2.38572,2.38595,6300000.0
2006-12-22 02:12:00,2.38591,2.38593,2.3854,2.38547,43100000.0
2006-12-22 02:13:00,2.38536,2.38593,2.38529,2.38545,39600000.0
2006-12-22 02:14:00,2.38596,2.38598,2.38591,2.38591,19500000.0
2006-12-22 02:15:00,2.38599,2.38599,2.38564,2.38567,28500000.0
2006-12-22 02:16:00,2.38557,2.38559,2.38552,2.38552,19000000.0
2006-12-22 02:17:00,2.38537,2.38542,2.38512,2.38512,48800000.0
2006-12-22 02:18:00,2.38497,2.38497,2.3847,2.3849,57400000.0
2006-12-22 02:19:00,2.38486,2.38505,2.38471,2.38484,28000000.0
2006-12-22 02:20:00,2.38492,2.38494,2.38483,2.38487,20500000.0
2006-12-22 02:21:00,2.3849,2.38507,2.38484,2.38485,36000000.0
2006-12-22 02:22:00,2.38503,2.3852,2.38503,2.38517,27600000.0
2006-12-22 02:23:00,2.38513,2.38518,2.38493,2.38493,22600000.0
2006-12-22 02:24:00,2.38521,2.38524,2.38494,2.38497,38800000.0
2006-12-22 02:25:00,2.38488,2.38512,2.38473,2.38505,35300000.0
2006-12-22 02:26:00,2.38502,2.38502,2.38473,2.38492,50500000.0
2006-12-22 02:27:00,2.38485,2.38485,2.38485,2.38485,4800000.0
2006-12-22 02:28:00,2.38501,2.38508,2.38486,2.38495,34900000.0
2006-12-22 02:29:00,2.38493,2.38518,2.38493,2.38504,26900000.0
2006-12-22 02:30:00,2.38513,2.38514,2.38492,2.38492,21000000.0
2006-12-22 02:31:00,2.38487,2.38506,2.38476,2.38506,37000000.0
2006-12-22 02:32:00,2.38502,2.38506,2.38491,2.38495,21500000.0
2006-12-22 02:33:00,2.38509,2.38535,2.38509,2.38511,28600000.0
2006-12-22 02:34:00,2.38504,2.38507,2.38482,2.38493,24100000.0
2006-12-22 02:35:00,2.38489,2.38501,2.38476,2.38486,31200000.0
2006-12-22 02:36:00,2.3852,2.3852,2.38503,2.38506,25200000.0
2006-12-22 02:37:00,2.38487,2.38511,2.38483,2.38487,41000000.0
2006-12-22 02:38:00,2.3851,2.38533,2.38509,2.38509,30300000.0
2006-12-22 02:39:00,2.38515,2.38515,2.38515,2.38515,4800000.0
2006-12-22 02:40:00,2.38491,2.38505,2.38487,2.38505,29600000.0
2006-12-22 02:41:00,2.38515,2.38529,2.38496,2.38496,40400000.0
2006-12-22 02:42:00,2.38484,2.38507,2.38484,2.38507,30900000.0
2006-12-22 02:43:00,2.38514,2.3852,2.38501,2.38501,26000000.0
2006-12-22 02:44:00,2.38491,2.38503,2.38482,2.3849,36600000.0
2006-12-22 02:45:00,2.38488,2.38506,2.38442,2.38442,26200000.0
2006-12-22 02:46:00,2.38444,2.38491,2.38444,2.3849,42800000.0
2006-12-22 02:47:00,2.38476,2.38482,2.3845,2.38472,34300000.0
2006-12-22 02:48:00,2.38461,2.38499,2.38458,2.38467,60500000.0
2006-12-22 02:49:00,2.38495,2.38515,2.38495,2.38511,15200000.0
2006-12-22 02:50:00,2.38495,2.38511,2.38485,2.385,33400000.0
2006-12-22 02:51:00,2.38483,2.38516,2.38466,2.38501,18400000.0
2006-12-22 02:52:00,2.38496,2.38504,2.38454,2.38477,46100000.0
2006-12-22 02:53:00,2.38487,2.38487,2.38458,2.38469,39100000.0
2006-12-22 02:54:00,2.38475,2.38505,2.38464,2.38485,43400000.0
2006-12-22 02:55:00,2.38478,2.38499,2.3847,2.38499,31800000.0
2006-12-22 02:56:00,2.38486,2.38492,2.38474,2.38482,28400000.0
2006-12-22 02:57:00,2.38484,2.38523,2.38477,2.38503,59299999.0
2006-12-22 02:58:00,2.38504,2.38515,2.38495,2.38495,37500000.0
2006-12-22 02:59:00,2.38496,2.38508,2.38496,2.385,46900000.0
2006-12-22 03:00:00,2.38502,2.38534,2.38502,2.38515,35900000.0
2006-12-22 03:01:00,2.38507,2.38527,2.38507,2.38509,24700000.0
2006-12-22 03:02:00,2.38497,2.385,2.38493,2.38493,10900000.0
2006-12-22 03:03:00,2.38483,2.38529,2.38483,2.38518,41900001.0
2006-12-22 03:04:00,2.38515,2.3855,2.38509,2.3855,33400000.0
2006-12-22 03:05:00,2.38536,2.3855,2.38523,2.38542,26000000.0
2006-12-22 03:06:00,2.38537,2.38557,2.38537,2.38557,40700000.0
2006-12-22 03:07:00,2.38558,2.38558,2.38526,2.38533,42200000.0
2006-12-22 03:08:00,2.38554,2.38556,2.38539,2.38551,40600000.0
2006-12-22 03:09:00,2.38523,2.38541,2.3852,2.38534,29100000.0
2006-12-22 03:10:00,2.38548,2.38548,2.3853,2.3853,22200000.0
2006-12-22 03:11:00,2.38538,2.38538,2.38521,2.38534,21900000.0
2006-12-22 03:12:00,2.38527,2.3853,2.38524,2.3853,27700000.0
2006-12-22 03:13:00,2.38533,2.38534,2.38528,2.38528,10900000.0
2006-12-22 03:14:00,2.3852,2.3854,2.3852,2.3854,14200000.0
2006-12-22 03:15:00,2.38535,2.38541,2.38526,2.38528,24700000.0
2006-12-22 03:16:00,2.3854,2.38545,2.38532,2.38535,22700000.0
2006-12-22 03:17:00,2.3853,2.38553,2.3853,2.38553,11600000.0
2006-12-22 03:18:00,2.38548,2.38548,2.38532,2.38533,25000000.0
2006-12-22 03:19:00,2.38549,2.38554,2.38543,2.38553,18400000.0
2006-12-22 03:20:00,2.38563,2.38563,2.38542,2.38544,18600000.0
2006-12-22 03:21:00,2.38529,2.38551,2.38521,2.38535,46399999.0
2006-12-22 03:22:00,2.38534,2.38551,2.38534,2.38536,26400000.0
2006-12-22 03:23:00,2.38536,2.3855,2.38535,2.38535,33500000.0
2006-12-22 03:24:00,2.38546,2.38546,2.38525,2.38532,20200000.0
2006-12-22 03:25:00,2.38541,2.3856,2.38536,2.38536,16900000.0
2006-12-22 03:26:00,2.38532,2.38538,2.38528,2.38531,42600000.0
2006-12-22 03:27:00,2.3852,2.38527,2.3852,2.38525,33700000.0
2006-12-22 03:28:00,2.38533,2.38539,2.38526,2.38537,45100000.0
2006-12-22 03:29:00,2.38545,2.38545,2.38522,2.38541,54600000.0
2006-12-22 03:30:00,2.38545,2.38545,2.38521,2.3853,18600000.0
2006-12-22 03:31:00,2.38525,2.38536,2.38519,2.38519,30400000.0
2006-12-22 03:32:00,2.38517,2.38541,2.385,2.38501,47800000.0
2006-12-22 03:33:00,2.38527,2.38536,2.38517,2.3852,35400000.0
2006-12-22 03:34:00,2.385,2.38533,2.38466,2.38533,36500000.0
2006-12-22 03:35:00,2.38516,2.38523,2.38485,2.38512,52500001.0
2006-12-22 03:36:00,2.38521,2.38531,2.38506,2.38509,24000000.0
2006-12-22 03:37:00,2.38508,2.3852,2.38497,2.38515,34100000.0
2006-12-22 03:38:00,2.38514,2.38533,2.38497,2.38518,24300000.0
2006-12-22 03:39:00,2.38518,2.38524,2.38511,2.38524,22400000.0
2006-12-22 03:40:00,2.38517,2.38532,2.38512,2.38527,22700000.0
2006-12-22 03:41:00,2.38515,2.38515,2.38515,2.38515,2800000.0
2006-12-22 03:42:00,2.38523,2.38523,2.38508,2.38517,46600000.0
2006-12-22 03:43:00,2.38521,2.38521,2.38509,2.38513,16300000.0
2006-12-22 03:44:00,2.38498,2.38522,2.38498,2.38515,42100000.0
2006-12-22 03:45:00,2.38508,2.38516,2.38501,2.38502,24300000.0
2006-12-22 03:46:00,2.38514,2.38521,2.38508,2.38512,31200000.0
2006-12-22 03:47:00,2.38532,2.38532,2.38508,2.38512,30900000.0
2006-12-22 03:48:00,2.38516,2.38519,2.38507,2.38519,20600000.0
2006-12-22 03:49:00,2.38516,2.38539,2.38515,2.38515,35000000.0
2006-12-22 03:50:00,2.38498,2.38508,2.38481,2.38499,41600000.0
2006-12-22 03:51:00,2.38531,2.38531,2.38503,2.38516,38300000.0
2006-12-22 03:52:00,2.38518,2.38535,2.38498,2.38498,35800000.0
2006-12-22 03:53:00,2.38498,2.38535,2.38498,2.38535,34100000.0
2006-12-22 03:54:00,2.38543,2.38551,2.38506,2.38506,25300000.0
2006-12-22 03:55:00,2.3851,2.38539,2.38496,2.38513,38300000.0
2006-12-22 03:56:00,2.38526,2.38543,2.38511,2.38543,28600000.0
2006-12-22 03:57:00,2.38533,2.38552,2.38523,2.38523,40100000.0
2006-12-22 03:58:00,2.38516,2.38547,2.38507,2.38547,21100000.0
2006-12-22 03:59:00,2.38541,2.38552,2.38533,2.38537,19000000.0
2006-12-22 04:00:00,2.38515,2.38538,2.38509,2.38521,25300000.0
2006-12-22 04:01:00,2.38513,2.38532,2.38513,2.3852,32000000.0
2006-12-22 04:02:00,2.38519,2.38534,2.38511,2.38527,27800000.0
2006-12-22 04:03:00,2.38521,2.38527,2.38466,2.38466,48000000.0
2006-12-22 04:04:00,2.3852,2.38543,2.38512,2.38543,14200000.0
2006-12-22 04:05:00,2.38534,2.38542,2.38508,2.38542,23300000.0
2006-12-22 04:06:00,2.38548,2.38548,2.38533,2.38533,7300000.0
2006-12-22 04:07:00,2.38531,2.38562,2.38528,2.38562,36900000.0
2006-12-22 04:08:00,2.38573,2.38578,2.38558,2.38558,31700000.0
2006-12-22 04:09:00,2.3856,2.38566,2.38548,2.38553,25900000.0
2006-12-22 04:10:00,2.38555,2.38578,2.38555,2.38563,32700000.0
2006-12-22 04:11:00,2.38557,2.38557,2.38525,2.38528,27400000.0
2006-12-22 04:12:00,2.38518,2.38566,2.38518,2.38566,52499999.0
2006-12-22 04:13:00,2.38552,2.38563,2.38548,2.38563,21600000.0
2006-12-22 04:14:00,2.38561,2.3857,2.3855,2.3857,21800000.0
2006-12-22 04:15:00,2.38552,2.38565,2.3855,2.38559,28900000.0
2006-12-22 04:16:00,2.3858,2.38589,2.38555,2.38561,21200000.0
2006-12-22 04:17:00,2.38566,2.38573,2.38553,2.38562,38700000.0
2006-12-22 04:18:00,2.38582,2.38582,2.38563,2.38564,27300000.0
2006-12-22 04:19:00,2.38568,2.38594,2.38564,2.38564,33300000.0
2006-12-22 04:20:00,2.38582,2.38582,2.38563,2.38565,35400000.0
2006-12-22 04:21:00,2.38567,2.38579,2.38549,2.3857,45100000.0
2006-12-22 04:22:00,2.3856,2.38573,2.38558,2.38558,13800000.0
2006-12-22 04:23:00,2.38555,2.38564,2.38544,2.38562,24400000.0
2006-12-22 04:24:00,2.38541,2.38571,2.3853,2.38555,47800000.0
2006-12-22 04:25:00,2.38568,2.38568,2.38544,2.38544,20900000.0
2006-12-22 04:26:00,2.38553,2.38553,2.38529,2.38536,45800000.0
2006-12-22 04:27:00,2.38536,2.38537,2.38522,2.38537,31400000.0
2006-12-22 04:28:00,2.38541,2.38553,2.38535,2.38535,28700000.0
2006-12-22 04:29:00,2.38549,2.38549,2.38502,2.38502,27300000.0
2006-12-22 04:30:00,2.38527,2.38549,2.38527,2.3854,47500000.0
2006-12-22 04:31:00,2.38529,2.38536,2.38529,2.38536,3200000.0
2006-12-22 04:32:00,2.38532,2.38553,2.38532,2.38553,22200000.0
2006-12-22 04:33:00,2.38555,2.38567,2.38551,2.38558,20600000.0
2006-12-22 04:34:00,2.38556,2.38566,2.3855,2.38566,30700000.0
2006-12-22 04:35:00,2.3856,2.3858,2.3856,2.3858,7400000.0
2006-12-22 04:36:00,2.38564,2.38564,2.38546,2.38564,31300000.0
2006-12-22 04:37:00,2.3857,2.38577,2.3856,2.38575,55300000.0
2006-12-22 04:38:00,2.38555,2.38555,2.3854,2.3854,11600000.0
2006-12-22 04:39:00,2.38545,2.38579,2.38545,2.3857,41900000.0
2006-12-22 04:40:00,2.38563,2.38574,2.38555,2.38574,29400000.0
2006-12-22 04:41:00,2.38573,2.38573,2.38567,2.38567,4800000.0
2006-12-22 04:42:00,2.3857,2.3857,2.38541,2.38546,31900000.0
2006-12-22 04:43:00,2.38553,2.3857,2.38545,2.38553,27300000.0
2006-12-22 04:44:00,2.38549,2.38549,2.38529,2.38542,37000000.0
2006-12-22 04:45:00,2.38545,2.38567,2.38545,2.38564,23500000.0
2006-12-22 04:46:00,2.3856,2.38567,2.38552,2.38555,30200000.0
2006-12-22 04:47:00,2.38551,2.38555,2.38547,2.38547,31900000.0
2006-12-22 04:48:00,2.38548,2.3855,2.3854,2.3854,7800000.0
2006-12-22 04:49:00,2.38561,2.38561,2.38535,2.38551,37400000.0
2006-12-22 04:50:00,2.38548,2.38574,2.38548,2.38574,18900000.0
2006-12-22 04:51:00,2.3858,2.3858,2.38561,2.38573,25900000.0
2006-12-22 04:52:00,2.38583,2.38584,2.38572,2.38578,36700000.0
2006-12-22 04:53:00,2.38606,2.38606,2.38588,2.38599,36400000.0
2006-12-22 04:54:00,2.38588,2.38596,2.38578,2.38588,12800000.0
2006-12-22 04:55:00,2.38606,2.38608,2.38595,2.38603,37500000.0
2006-12-22 04:56:00,2.38582,2.38582,2.38553,2.38582,29900000.0
2006-12-22 04:57:00,2.38593,2.38605,2.38581,2.38605,26200000.0
2006-12-22 04:58:00,2.38612,2.38616,2.38596,2.3861,57000000.0
2006-12-22 04:59:00,2.38609,2.38623,2.38609,2.38612,51800000.0
2006-12-22 05:00:00,2.38615,2.38615,2.38615,2.38615,2400000.0
2006-12-22 05:01:00,2.38611,2.3862,2.38582,2.38582,29400000.0
2006-12-22 05:02:00,2.38602,2.3863,2.38602,2.38615,27600000.0
2006-12-22 05:03:00,2.38608,2.38634,2.38603,2.38607,17000000.0
2006-12-22 05:04:00,2.38589,2.38589,2.38542,2.38557,27499999.0
2006-12-22 05:05:00,2.38567,2.3857,2.38562,2.38568,17200000.0
2006-12-22 05:06:00,2.38571,2.38578,2.38556,2.38568,51800000.0
2006-12-22 05:07:00,2.38549,2.38549,2.38538,2.38548,29500000.0
2006-12-22 05:08:00,2.38563,2.38563,2.38545,2.38553,20800000.0
2006-12-22 05:09:00,2.38557,2.38564,2.38557,2.38564,17800000.0
2006-12-22 05:10:00,2.38569,2.38569,2.38558,2.38558,7600000.0
2006-12-22 05:11:00,2.38541,2.38541,2.38527,2.38527,14000000.0
2006-12-22 05:12:00,2.38522,2.38525,2.3852,2.38525,26100000.0
2006-12-22 05:13:00,2.38527,2.38545,2.38526,2.38545,38000000.0
2006-12-22 05:14:00,2.38542,2.38542,2.38525,2.38525,53400000.0
2006-12-22 05:15:00,2.38532,2.38547,2.38505,2.38547,49100000.0
2006-12-22 05:16:00,2.38525,2.38537,2.38525,2.38531,36600000.0
2006-12-22 05:17:00,2.38541,2.38572,2.38541,2.38547,36400000.0
2006-12-22 05:18:00,2.38535,2.38553,2.38531,2.38547,51600000.0
2006-12-22 05:19:00,2.38552,2.38581,2.38546,2.38581,44700000.0
2006-12-22 05:20:00,2.3856,2.38567,2.38542,2.38545,40500000.0
2006-12-22 05:21:00,2.38533,2.38543,2.38533,2.38533,22800000.0
2006-12-22 05:22:00,2.38524,2.38538,2.38524,2.38529,43800000.0
2006-12-22 05:23:00,2.38534,2.38575,2.38534,2.38559,36200000.0
2006-12-22 05:24:00,2.38539,2.38554,2.38526,2.38526,39100000.0
2006-12-22 05:25:00,2.38541,2.38566,2.38541,2.38541,29000000.0
2006-12-22 05:26:00,2.38548,2.38558,2.38537,2.38537,26200000.0
2006-12-22 05:27:00,2.38526,2.38534,2.38508,2.38534,36000000.0
2006-12-22 05:28:00,2.38534,2.38534,2.38513,2.38513,29400000.0
2006-12-22 05:29:00,2.3852,2.3852,2.38496,2.385,25600000.0
2006-12-22 05:30:00,2.38489,2.3853,2.38474,2.3853,40900000.0
2006-12-22 05:31:00,2.38502,2.38522,2.38496,2.38522,19900000.0
2006-12-22 05:32:00,2.3854,2.3854,2.38508,2.38508,24400000.0
2006-12-22 05:33:00,2.38492,2.3853,2.38472,2.3853,50900000.0
2006-12-22 05:34:00,2.38509,2.38535,2.38496,2.38535,44500000.0
2006-12-22 05:35:00,2.3852,2.3853,2.3852,2.3853,21300000.0
2006-12-22 05:36:00,2.3852,2.38533,2.38506,2.38516,53500000.0
2006-12-22 05:37:00,2.38522,2.3853,2.38506,2.3853,26900000.0
2006-12-22 05:38:00,2.38539,2.38543,2.38497,2.38543,53200000.0
2006-12-22 05:39:00,2.38531,2.38561,2.38527,2.38561,41100000.0
2006-12-22 05:40:00,2.38556,2.38588,2.38555,2.38564,26700000.0
2006-12-22 05:41:00,2.38572,2.38596,2.38569,2.38596,31100000.0
2006-12-22 05:42:00,2.38584,2.38584,2.38551,2.38563,36300000.0
2006-12-22 05:43:00,2.38565,2.38565,2.38551,2.38551,17700000.0
2006-12-22 05:44:00,2.38545,2.38557,2.38542,2.38543,43600000.0
2006-12-22 05:45:00,2.38532,2.38563,2.38532,2.38547,55900000.0
2006-12-22 05:46:00,2.38541,2.38546,2.38533,2.38545,21500000.0
2006-12-22 05:47:00,2.3854,2.3854,2.38481,2.38489,18600000.0
2006-12-22 05:48:00,2.38485,2.38523,2.38477,2.38523,52000000.0
2006-12-22 05:49:00,2.3852,2.38535,2.38504,2.38535,34500000.0
2006-12-22 05:50:00,2.38512,2.38513,2.38512,2.38513,6400000.0
2006-12-22 05:51:00,2.38501,2.38525,2.38491,2.38525,43800000.0
2006-12-22 05:52:00,2.38523,2.38536,2.38509,2.38529,30900000.0
2006-12-22 05:53:00,2.38513,2.38523,2.38499,2.38512,47000000.0
2006-12-22 05:54:00,2.38499,2.38508,2.38498,2.38503,33600000.0
2006-12-22 05:55:00,2.38503,2.38514,2.38494,2.38502,44600000.0
2006-12-22 05:56:00,2.38507,2.38526,2.38505,2.38512,50900000.0
2006-12-22 05:57:00,2.38502,2.38534,2.38502,2.38512,23100000.0
2006-12-22 05:58:00,2.38506,2.38539,2.38506,2.38511,31200000.0
2006-12-22 05:59:00,2.38531,2.38531,2.38513,2.3853,35200000.0
2006-12-22 06:00:00,2.38519,2.38526,2.38491,2.38491,24300000.0
2006-12-22 06:01:00,2.38521,2.38521,2.38504,2.38511,30400000.0
2006-12-22 06:02:00,2.38501,2.38518,2.38492,2.38492,23600000.0
2006-12-22 06:03:00,2.38484,2.38507,2.38484,2.38502,24300000.0
2006-12-22 06:04:00,2.38499,2.38515,2.38495,2.38515,41600000.0
2006-12-22 06:05:00,2.38488,2.38555,2.38479,2.38535,52100000.0
2006-12-22 06:06:00,2.38539,2.3855,2.38523,2.38541,43200000.0
2006-12-22 06:07:00,2.38545,2.3855,2.38533,2.38535,40300000.0
2006-12-22 06:08:00,2.38563,2.38568,2.38529,2.38561,51800000.0
2006-12-22 06:09:00,2.38566,2.38581,2.38542,2.38566,21100000.0
2006-12-22 06:10:00,2.38554,2.38556,2.38531,2.3855,35400000.0
2006-12-22 06:11:00,2.38539,2.38547,2.38526,2.38526,27800000.0
2006-12-22 06:12:00,2.38523,2.3854,2.38518,2.38518,37700000.0
2006-12-22 06:13:00,2.38515,2.38528,2.38515,2.38524,17900000.0
2006-12-22 06:14:00,2.3851,2.38519,2.385,2.38503,15400000.0
2006-12-22 06:15:00,2.38529,2.38556,2.38529,2.38542,32900000.0
2006-12-22 06:16:00,2.38561,2.38561,2.38529,2.38545,27500000.0
2006-12-22 06:17:00,2.38523,2.38544,2.38519,2.38525,38800000.0
2006-12-22 06:18:00,2.3854,2.3855,2.38529,2.3855,35900000.0
2006-12-22 06:19:00,2.38545,2.38569,2.38543,2.38545,52100000.0
2006-12-22 06:20:00,2.38557,2.38557,2.38536,2.38543,41400000.0
2006-12-22 06:21:00,2.38552,2.38575,2.38552,2.38575,22700000.0
2006-12-22 06:22:00,2.38571,2.3858,2.38558,2.3858,37800000.0
2006-12-22 06:23:00,2.3857,2.3857,2.38535,2.38541,34600000.0
2006-12-22 06:24:00,2.38562,2.38578,2.38547,2.38551,35800000.0
2006-12-22 06:25:00,2.3856,2.3857,2.38548,2.38548,21800000.0
2006-12-22 06:26:00,2.38531,2.38547,2.38523,2.38523,61000000.0
2006-12-22 06:27:00,2.38526,2.38526,2.38507,2.38517,14700000.0
2006-12-22 06:28:00,2.38527,2.38534,2.3852,2.38534,28500000.0
2006-12-22 06:29:00,2.3854,2.3856,2.38531,2.38548,60500000.0
2006-12-22 06:30:00,2.38561,2.38561,2.38535,2.38543,49800000.0
2006-12-22 06:31:00,2.38543,2.38556,2.38531,2.38553,41900000.0
2006-12-22 06:32:00,2.38559,2.38559,2.3853,2.38545,53099999.0
2006-12-22 06:33:00,2.38535,2.38545,2.38532,2.38535,48500000.0
2006-12-22 06:34:00,2.38543,2.38546,2.38535,2.38536,24500000.0
2006-12-22 06:35:00,2.38518,2.38554,2.38514,2.38532,55300000.0
2006-12-22 06:36:00,2.38528,2.38545,2.38524,2.38532,42300000.0
2006-12-22 06:37:00,2.38535,2.38548,2.38535,2.38548,18500000.0
2006-12-22 06:38:00,2.38548,2.38573,2.38545,2.38545,42300000.0
2006-12-22 06:39:00,2.38546,2.38556,2.38538,2.38543,29600000.0
2006-12-22 06:40:00,2.38535,2.38535,2.38499,2.38499,11800000.0
2006-12-22 06:41:00,2.38517,2.38562,2.38517,2.38546,22800000.0
2006-12-22 06:42:00,2.38542,2.38555,2.38514,2.38549,34100000.0
2006-12-22 06:43:00,2.38551,2.38562,2.38538,2.38562,26400000.0
2006-12-22 06:44:00,2.3856,2.38573,2.38555,2.38573,33799999.0
2006-12-22 06:45:00,2.38562,2.38587,2.38562,2.38576,33000000.0
2006-12-22 06:46:00,2.38576,2.3858,2.38562,2.38576,35900000.0
2006-12-22 06:47:00,2.38575,2.3858,2.38571,2.3858,11600000.0
2006-12-22 06:48:00,2.38572,2.38577,2.38559,2.38574,26400000.0
2006-12-22 06:49:00,2.38565,2.3857,2.38565,2.38565,12000000.0
2006-12-22 06:50:00,2.38572,2.38573,2.38562,2.38567,35200000.0
2006-12-22 06:51:00,2.3858,2.38585,2.38532,2.38569,68500000.0
2006-12-22 06:52:00,2.38558,2.38558,2.38538,2.38549,33300000.0
2006-12-22 06:53:00,2.3854,2.38554,2.38528,2.38553,41700000.0
2006-12-22 06:54:00,2.38546,2.38552,2.38533,2.38549,33500000.0
2006-12-22 06:55:00,2.38546,2.38574,2.38546,2.38574,33200000.0
2006-12-22 06:56:00,2.38594,2.38594,2.38572,2.38583,29200000.0
2006-12-22 06:57:00,2.38584,2.38584,2.38552,2.38557,28400000.0
2006-12-22 06:58:00,2.38559,2.38584,2.38538,2.38567,32500000.0
2006-12-22 06:59:00,2.38534,2.38543,2.38486,2.38539,27900000.0
2006-12-22 07:00:00,2.38566,2.38572,2.38553,2.38556,29200000.0
2006-12-22 07:01:00,2.38557,2.38568,2.38557,2.38568,4400000.0
2006-12-22 07:02:00,2.38561,2.38588,2.38553,2.38584,40700000.0
2006-12-22 07:03:00,2.38566,2.38586,2.38566,2.38586,4400000.0
2006-12-22 07:04:00,2.38576,2.38596,2.38567,2.38568,36500000.0
2006-12-22 07:05:00,2.38571,2.38585,2.38557,2.38577,34000000.0
2006-12-22 07:06:00,2.38562,2.38585,2.38562,2.38576,24000000.0
2006-12-22 07:07:00,2.38549,2.38553,2.38531,2.38549,41600000.0
2006-12-22 07:08:00,2.38548,2.38561,2.38533,2.38541,35200000.0
2006-12-22 07:09:00,2.38551,2.38551,2.38523,2.38546,15500000.0
2006-12-22 07:10:00,2.38521,2.38563,2.38521,2.38556,22300000.0
2006-12-22 07:11:00,2.38553,2.38567,2.38545,2.38558,27700000.0
2006-12-22 07:12:00,2.38553,2.38575,2.38553,2.38569,28600000.0
2006-12-22 07:13:00,2.38565,2.38575,2.3856,2.38575,43900000.0
2006-12-22 07:14:00,2.38546,2.38546,2.38525,2.3853,37400000.0
2006-12-22 07:15:00,2.38551,2.3857,2.38539,2.38557,34400000.0
2006-12-22 07:16:00,2.38567,2.3857,2.38549,2.38549,30200000.0
2006-12-22 07:17:00,2.38545,2.38578,2.38545,2.38565,26200000.0
2006-12-22 07:18:00,2.38496,2.38576,2.38496,2.38566,52300000.0
2006-12-22 07:19:00,2.38573,2.38577,2.38564,2.38571,41500000.0
2006-12-22 07:20:00,2.38565,2.38578,2.3856,2.38565,40499999.0
2006-12-22 07:21:00,2.38565,2.38575,2.38562,2.38575,15200000.0
2006-12-22 07:22:00,2.38562,2.38578,2.38551,2.38551,11200000.0
2006-12-22 07:23:00,2.38557,2.38581,2.38554,2.38581,35500000.0
2006-12-22 07:24:00,2.38569,2.38569,2.38541,2.38559,48000000.0
2006-12-22 07:25:00,2.38559,2.38573,2.38556,2.38559,29500000.0
2006-12-22 07:26:00,2.38546,2.38567,2.38543,2.3856,36200000.0
2006-12-22 07:27:00,2.38558,2.38566,2.38549,2.38551,13700000.0
2006-12-22 07:28:00,2.38557,2.38558,2.38542,2.38542,25700000.0
2006-12-22 07:29:00,2.38568,2.38589,2.38561,2.38588,47500000.0
2006-12-22 07:30:00,2.38597,2.38598,2.38583,2.38583,18800000.0
2006-12-22 07:31:00,2.38577,2.38577,2.38531,2.38531,24000000.0
2006-12-22 07:32:00,2.38533,2.38533,2.38505,2.3852,38400000.0
2006-12-22 07:33:00,2.38508,2.38547,2.38507,2.38515,30400000.0
2006-12-22 07:34:00,2.38504,2.38531,2.38504,2.38509,28200000.0
2006-12-22 07:35:00,2.38524,2.38532,2.3852,2.38523,11200000.0
2006-12-22 07:36:00,2.3853,2.38551,2.38515,2.38521,52600000.0
2006-12-22 07:37:00,2.38529,2.38529,2.3851,2.3851,18800000.0
2006-12-22 07:38:00,2.38515,2.38528,2.38507,2.38513,33000000.0
2006-12-22 07:39:00,2.38514,2.38528,2.38507,2.38515,44599999.0
2006-12-22 07:40:00,2.38491,2.38499,2.38479,2.38495,20000000.0
2006-12-22 07:41:00,2.38479,2.38499,2.38479,2.38479,23400000.0
2006-12-22 07:42:00,2.38478,2.38485,2.38468,2.38484,50000000.0
2006-12-22 07:43:00,2.3847,2.38473,2.38463,2.38463,25900000.0
2006-12-22 07:44:00,2.38472,2.38477,2.38462,2.38462,16700000.0
2006-12-22 07:45:00,2.38471,2.38492,2.38468,2.38473,40700000.0
2006-12-22 07:46:00,2.38479,2.38497,2.38461,2.38497,40600000.0
2006-12-22 07:47:00,2.38501,2.38501,2.38465,2.38466,44700000.0
2006-12-22 07:48:00,2.38492,2.3854,2.38492,2.38516,31600000.0
2006-12-22 07:49:00,2.38516,2.38516,2.3849,2.3849,29300000.0
2006-12-22 07:50:00,2.38488,2.38516,2.38482,2.38513,47500000.0
2006-12-22 07:51:00,2.38512,2.38534,2.38505,2.38506,47800000.0
2006-12-22 07:52:00,2.38516,2.38516,2.38493,2.38496,29200000.0
2006-12-22 07:53:00,2.38487,2.38507,2.38473,2.38477,45200000.0
2006-12-22 07:54:00,2.38489,2.38517,2.38489,2.38509,41800000.0
2006-12-22 07:55:00,2.38518,2.38532,2.38515,2.38515,12300000.0
2006-12-22 07:56:00,2.38514,2.38533,2.38507,2.38508,26300000.0
2006-12-22 07:57:00,2.38509,2.38538,2.38509,2.38525,55700000.0
2006-12-22 07:58:00,2.38507,2.38531,2.38496,2.38528,37500000.0
2006-12-22 07:59:00,2.38506,2.38556,2.38493,2.38549,31200000.0
2006-12-22 08:00:00,2.38563,2.38563,2.38516,2.38521,25800000.0
2006-12-22 08:01:00,2.38525,2.38551,2.3852,2.38551,59600000.0
2006-12-22 08:02:00,2.38541,2.38543,2.38498,2.38498,25200000.0
2006-12-22 08:03:00,2.3847,2.38515,2.38453,2.38515,42200000.0
2006-12-22 08:04:00,2.38494,2.38521,2.38494,2.38521,33700000.0
2006-12-22 08:05:00,2.38507,2.38518,2.38489,2.3851,29900000.0
2006-12-22 08:06:00,2.3849,2.38529,2.3849,2.38515,57200000.0
2006-12-22 08:07:00,2.3852,2.38528,2.38506,2.38506,39700000.0
2006-12-22 08:08:00,2.38496,2.38506,2.3848,2.38506,23700000.0
2006-12-22 08:09:00,2.38497,2.38519,2.38497,2.38519,43300000.0
2006-12-22 08:10:00,2.38508,2.38516,2.38493,2.38493,28900000.0
2006-12-22 08:11:00,2.38494,2.38515,2.38494,2.38496,19800000.0
2006-12-22 08:12:00,2.3851,2.38527,2.38492,2.38511,24300000.0
2006-12-22 08:13:00,2.38517,2.38517,2.38488,2.38488,54899999.0
2006-12-22 08:14:00,2.38515,2.38528,2.38515,2.38523,36900000.0
2006-12-22 08:15:00,2.3854,2.3854,2.38508,2.38512,18800000.0
2006-12-22 08:16:00,2.38504,2.38526,2.38497,2.38526,20000000.0
2006-12-22 08:17:00,2.38524,2.38526,2.38506,2.38526,19700000.0
2006-12-22 08:18:00,2.38542,2.38542,2.38521,2.38522,29800000.0
2006-12-22 08:19:00,2.38516,2.38546,2.38509,2.38546,24600000.0
2006-12-22 08:20:00,2.38527,2.38535,2.38513,2.38531,33200000.0
2006-12-22 08:21:00,2.38504,2.3853,2.38504,2.3853,29700000.0
2006-12-22 08:22:00,2.38526,2.38534,2.38514,2.38514,18400000.0
2006-12-22 08:23:00,2.38517,2.38517,2.38478,2.38492,41100000.0
2006-12-22 08:24:00,2.3849,2.38516,2.3849,2.38498,51900001.0
2006-12-22 08:25:00,2.38499,2.38523,2.38496,2.385,28500000.0
2006-12-22 08:26:00,2.38503,2.38523,2.38493,2.3852,24400000.0
2006-12-22 08:27:00,2.38524,2.38532,2.3851,2.38532,37200000.0
2006-12-22 08:28:00,2.38542,2.38552,2.38516,2.38516,45000000.0
2006-12-22 08:29:00,2.38516,2.38556,2.38511,2.38556,30800000.0
2006-12-22 08:30:00,2.38543,2.38559,2.38531,2.38542,50600000.0
2006-12-22 08:31:00,2.38549,2.38549,2.38501,2.38519,54600000.0
2006-12-22 08:32:00,2.38506,2.38506,2.38479,2.38486,37700000.0
2006-12-22 08:33:00,2.38502,2.38502,2.38485,2.38485,26200000.0
2006-12-22 08:34:00,2.3849,2.3851,2.38485,2.3849,53600000.0
2006-12-22 08:35:00,2.3849,2.385,2.3849,2.3849,23100000.0
2006-12-22 08:36:00,2.38495,2.385,2.38485,2.38495,20700000.0
2006-12-22 08:37:00,2.38493,2.38504,2.38493,2.38504,23400000.0
2006-12-22 08:38:00,2.3848,2.38496,2.38467,2.38467,39100000.0
2006-12-22 08:39:00,2.38454,2.38469,2.38454,2.38469,23000000.0
2006-12-22 08:40:00,2.38448,2.38469,2.38427,2.38469,33500000.0
2006-12-22 08:41:00,2.38455,2.38467,2.38453,2.38467,29600000.0
2006-12-22 08:42:00,2.38463,2.38463,2.38439,2.3844,23300000.0
2006-12-22 08:43:00,2.38436,2.38459,2.38433,2.3844,38700000.0
2006-12-22 08:44:00,2.38442,2.38461,2.38434,2.38445,36200000.0
2006-12-22 08:45:00,2.38451,2.38462,2.3844,2.38458,45500000.0
2006-12-22 08:46:00,2.38456,2.3846,2.38447,2.38447,47800000.0
2006-12-22 08:47:00,2.38457,2.38461,2.38439,2.38455,56600000.0
2006-12-22 08:48:00,2.38436,2.38442,2.38428,2.38442,18700000.0
2006-12-22 08:49:00,2.38449,2.38449,2.38413,2.38413,25000000.0
2006-12-22 08:50:00,2.38389,2.38433,2.38381,2.38433,16800000.0
2006-12-22 08:51:00,2.38428,2.38435,2.38412,2.38412,48700000.0
2006-12-22 08:52:00,2.38411,2.38412,2.38375,2.38376,47700001.0
2006-12-22 08:53:00,2.38377,2.38399,2.38377,2.38381,52800000.0
2006-12-22 08:54:00,2.38363,2.38365,2.38347,2.38365,11200000.0
2006-12-22 08:55:00,2.38349,2.38366,2.38331,2.38348,38900000.0
2006-12-22 08:56:00,2.38335,2.38365,2.38335,2.38365,31400000.0
2006-12-22 08:57:00,2.38368,2.3838,2.38357,2.3837,44000000.0
2006-12-22 08:58:00,2.38382,2.38383,2.38364,2.38364,36200000.0
2006-12-22 08:59:00,2.3836,2.38375,2.3836,2.38374,37600000.0
2006-12-22 09:00:00,2.38371,2.38384,2.38358,2.38368,23100000.0
2006-12-22 09:01:00,2.38382,2.38382,2.38371,2.38372,14400000.0
2006-12-22 09:02:00,2.38373,2.38412,2.38364,2.38402,38800000.0
2006-12-22 09:03:00,2.38408,2.38408,2.38389,2.38389,16000000.0
2006-12-22 09:04:00,2.38385,2.38385,2.38345,2.38359,41600000.0
2006-12-22 09:05:00,2.3836,2.3836,2.38344,2.38345,23100000.0
2006-12-22 09:06:00,2.38362,2.3838,2.38348,2.3838,48800000.0
2006-12-22 09:07:00,2.38385,2.38394,2.38378,2.38381,38800000.0
2006-12-22 09:08:00,2.38384,2.38405,2.38371,2.38405,33000000.0
2006-12-22 09:09:00,2.38417,2.38417,2.38383,2.38396,27600000.0
2006-12-22 09:10:00,2.38384,2.38399,2.38384,2.38387,48500000.0
2006-12-22 09:11:00,2.38374,2.38389,2.38365,2.38388,30100000.0
2006-12-22 09:12:00,2.38392,2.38415,2.38386,2.38386,19400000.0
2006-12-22 09:13:00,2.38386,2.38401,2.38371,2.38377,54900000.0
2006-12-22 09:14:00,2.38386,2.38386,2.38358,2.38368,26900000.0
2006-12-22 09:15:00,2.38371,2.38401,2.38368,2.38399,57300000.0
2006-12-22 09:16:00,2.38372,2.38383,2.38358,2.38362,45000000.0
2006-12-22 09:17:00,2.38356,2.38382,2.38356,2.38379,34900000.0
2006-12-22 09:18:00,2.38367,2.38384,2.38363,2.38384,14000000.0
2006-12-22 09:19:00,2.38399,2.38422,2.38381,2.38381,33400000.0
2006-12-22 09:20:00,2.38386,2.38417,2.38383,2.38417,30600000.0
2006-12-22 09:21:00,2.38436,2.38436,2.38418,2.38418,27000000.0
2006-12-22 09:22:00,2.38415,2.38429,2.38404,2.38414,34900000.0
2006-12-22 09:23:00,2.38418,2.38431,2.38397,2.38414,29900000.0
2006-12-22 09:24:00,2.38398,2.38419,2.38398,2.384,27200000.0
2006-12-22 09:25:00,2.38374,2.384,2.3837,2.384,19900000.0
2006-12-22 09:26:00,2.38399,2.38399,2.38368,2.38368,29100000.0
2006-12-22 09:27:00,2.38377,2.38379,2.38343,2.38343,31600000.0
2006-12-22 09:28:00,2.3835,2.38378,2.3835,2.38363,32500000.0
2006-12-22 09:29:00,2.3833,2.3838,2.3831,2.3838,26400000.0
2006-12-22 09:30:00,2.38383,2.38417,2.38383,2.38402,18600000.0
2006-12-22 09:31:00,2.38398,2.38399,2.38367,2.38367,20800000.0
2006-12-22 09:32:00,2.38364,2.38385,2.38358,2.38379,50400000.0
2006-12-22 09:33:00,2.3838,2.3838,2.3835,2.3835,23600000.0
2006-12-22 09:34:00,2.38348,2.3836,2.38344,2.38352,47700000.0
2006-12-22 09:35:00,2.38343,2.38343,2.38315,2.38326,26200000.0
2006-12-22 09:36:00,2.38336,2.3835,2.38319,2.3834,63500001.0
2006-12-22 09:37:00,2.38328,2.38328,2.38306,2.38311,19500000.0
2006-12-22 09:38:00,2.38324,2.38347,2.38322,2.38347,24300000.0
2006-12-22 09:39:00,2.38328,2.38356,2.3832,2.38356,46500000.0
2006-12-22 09:40:00,2.38339,2.38347,2.38316,2.38316,41000000.0
2006-12-22 09:41:00,2.38306,2.38343,2.38297,2.38343,15400000.0
2006-12-22 09:42:00,2.3832,2.38338,2.3832,2.38338,34500000.0
2006-12-22 09:43:00,2.38325,2.38325,2.383,2.38302,21500000.0
2006-12-22 09:44:00,2.38306,2.38306,2.38289,2.38304,27800000.0
2006-12-22 09:45:00,2.38294,2.38312,2.38284,2.38286,77200000.0
2006-12-22 09:46:00,2.38281,2.38301,2.38277,2.38301,14400000.0
2006-12-22 09:47:00,2.38292,2.38306,2.38292,2.38303,17500000.0
2006-12-22 09:48:00,2.38307,2.38317,2.38295,2.38317,38900000.0
2006-12-22 09:49:00,2.38327,2.38327,2.38299,2.38313,26300000.0
2006-12-22 09:50:00,2.38327,2.3833,2.38313,2.38313,24000000.0
2006-12-22 09:51:00,2.3833,2.3833,2.38302,2.38303,27300000.0
2006-12-22 09:52:00,2.38315,2.38316,2.3829,2.38316,37800000.0
2006-12-22 09:53:00,2.38309,2.38335,2.383,2.38335,36600000.0
2006-12-22 09:54:00,2.38335,2.38344,2.38316,2.38316,25900000.0
2006-12-22 09:55:00,2.38299,2.38336,2.38299,2.38312,48600000.0
2006-12-22 09:56:00,2.38296,2.38324,2.38274,2.3831,37800000.0
2006-12-22 09:57:00,2.38296,2.38333,2.38296,2.3833,21100000.0
2006-12-22 09:58:00,2.38346,2.38363,2.38336,2.38336,30800000.0
2006-12-22 09:59:00,2.38355,2.38362,2.38348,2.38348,24000000.0
2006-12-22 10:00:00,2.38332,2.38336,2.38308,2.38308,47300000.0
2006-12-22 10:01:00,2.38333,2.38339,2.38324,2.38332,31000000.0
2006-12-22 10:02:00,2.3833,2.3833,2.383,2.38321,23100000.0
2006-12-22 10:03:00,2.38332,2.38367,2.38332,2.38356,25300000.0
2006-12-22 10:04:00,2.38387,2.38408,2.3837,2.38404,46400000.0
2006-12-22 10:05:00,2.38409,2.38466,2.38409,2.38447,43300000.0
2006-12-22 10:06:00,2.3844,2.38473,2.3844,2.38447,41800000.0
2006-12-22 10:07:00,2.38452,2.38473,2.38438,2.38461,22700000.0
2006-12-22 10:08:00,2.38467,2.38482,2.38467,2.38473,12400000.0
2006-12-22 10:09:00,2.38466,2.38474,2.38424,2.38441,46400001.0
2006-12-22 10:10:00,2.38459,2.38459,2.38437,2.38457,14900000.0
2006-12-22 10:11:00,2.38452,2.38459,2.3843,2.38433,34600000.0
2006-12-22 10:12:00,2.38446,2.38453,2.38441,2.38448,25100000.0
2006-12-22 10:13:00,2.38427,2.38461,2.38427,2.38461,21600000.0
2006-12-22 10:14:00,2.38459,2.38459,2.38425,2.38425,31500000.0
2006-12-22 10:15:00,2.38421,2.38421,2.3839,2.38393,28200000.0
2006-12-22 10:16:00,2.38385,2.3839,2.38369,2.3839,54200000.0
2006-12-22 10:17:00,2.3839,2.3839,2.3835,2.38382,53900000.0
2006-12-22 10:18:00,2.38358,2.38391,2.38356,2.38391,38800000.0
2006-12-22 10:19:00,2.3836,2.38371,2.38341,2.38348,23400000.0
2006-12-22 10:20:00,2.38357,2.38388,2.38357,2.38388,22300000.0
2006-12-22 10:21:00,2.38379,2.38421,2.38379,2.38418,47600000.0
2006-12-22 10:22:00,2.38392,2.38412,2.38392,2.38399,59300000.0
2006-12-22 10:23:00,2.38396,2.38396,2.38349,2.38391,32200000.0
2006-12-22 10:24:00,2.38381,2.38421,2.38381,2.38421,24400000.0
2006-12-22 10:25:00,2.38422,2.38426,2.38399,2.38403,33200000.0
2006-12-22 10:26:00,2.38392,2.38409,2.38371,2.38383,29100000.0
2006-12-22 10:27:00,2.38384,2.38411,2.38384,2.38404,34500000.0
2006-12-22 10:28:00,2.384,2.38406,2.38381,2.38388,34800000.0
2006-12-22 10:29:00,2.3839,2.38415,2.3839,2.38415,38800000.0
2006-12-22 10:30:00,2.38406,2.38414,2.38399,2.38405,45600000.0
2006-12-22 10:31:00,2.38418,2.3845,2.38418,2.3844,35400000.0
2006-12-22 10:32:00,2.38422,2.38453,2.38422,2.38438,33600000.0
2006-12-22 10:33:00,2.38441,2.38454,2.38404,2.38404,41100000.0
2006-12-22 10:34:00,2.38411,2.38416,2.38368,2.38382,37100000.0
2006-12-22 10:35:00,2.38396,2.38413,2.38383,2.38413,26700000.0
2006-12-22 10:36:00,2.3842,2.3842,2.38395,2.38395,22200000.0
2006-12-22 10:37:00,2.3839,2.38397,2.38364,2.38371,36200000.0
2006-12-22 10:38:00,2.38378,2.38417,2.38365,2.38417,33700000.0
2006-12-22 10:39:00,2.38422,2.38437,2.38405,2.38409,33900000.0
2006-12-22 10:40:00,2.38411,2.38447,2.38391,2.38445,58700000.0
2006-12-22 10:41:00,2.38456,2.3846,2.38434,2.38453,25000000.0
2006-12-22 10:42:00,2.38432,2.38444,2.38425,2.38444,22800000.0
2006-12-22 10:43:00,2.38444,2.38483,2.38442,2.38483,29400000.0
2006-12-22 10:44:00,2.38448,2.38475,2.38448,2.38467,44000000.0
2006-12-22 10:45:00,2.3847,2.38473,2.38455,2.38455,15400000.0
2006-12-22 10:46:00,2.38455,2.38471,2.38435,2.38435,44000000.0
2006-12-22 10:47:00,2.38428,2.38428,2.38413,2.38422,23600000.0
2006-12-22 10:48:00,2.38415,2.38428,2.38415,2.3842,30800000.0
2006-12-22 10:49:00,2.38422,2.38454,2.38418,2.38454,33300000.0
2006-12-22 10:50:00,2.38466,2.38498,2.38466,2.38491,25400000.0
2006-12-22 10:51:00,2.38465,2.38489,2.38445,2.38481,44800000.0
2006-12-22 10:52:00,2.38495,2.38508,2.38469,2.38475,53400000.0
2006-12-22 10:53:00,2.38488,2.38528,2.38488,2.38515,21500000.0
2006-12-22 10:54:00,2.38521,2.38543,2.38521,2.38543,45300001.0
2006-12-22 10:55:00,2.38544,2.38555,2.3853,2.38543,41600000.0
2006-12-22 10:56:00,2.3853,2.38542,2.38522,2.38542,36000000.0
2006-12-22 10:57:00,2.38519,2.38546,2.38518,2.38527,25300000.0
2006-12-22 10:58:00,2.38513,2.38513,2.38498,2.38505,27900000.0
2006-12-22 10:59:00,2.38516,2.38576,2.38516,2.38567,56000000.0
2006-12-22 11:00:00,2.38563,2.3857,2.38548,2.38562,53600000.0
2006-12-22 11:01:00,2.38544,2.38571,2.38537,2.38547,40800000.0
2006-12-22 11:02:00,2.38544,2.38546,2.38517,2.38538,51100000.0
2006-12-22 11:03:00,2.38527,2.38541,2.38483,2.38483,23500000.0
2006-12-22 11:04:00,2.38434,2.38457,2.38415,2.38415,27900000.0
2006-12-22 11:05:00,2.38388,2.38432,2.38374,2.38374,44300000.0
2006-12-22 11:06:00,2.38396,2.38411,2.38368,2.38375,36300000.0
2006-12-22 11:07:00,2.38357,2.38372,2.38331,2.38336,53700000.0
2006-12-22 11:08:00,2.38333,2.38354,2.38325,2.38328,27900000.0
2006-12-22 11:09:00,2.38341,2.3837,2.38341,2.38357,29100000.0
2006-12-22 11:10:00,2.38351,2.38381,2.38351,2.38377,53900000.0
2006-12-22 11:11:00,2.3839,2.38399,2.38383,2.38393,50700000.0
2006-12-22 11:12:00,2.38386,2.38395,2.38381,2.38395,25800000.0
2006-12-22 11:13:00,2.38396,2.38412,2.38388,2.38408,45900000.0
2006-12-22 11:14:00,2.38423,2.38448,2.38415,2.38423,52400000.0
2006-12-22 11:15:00,2.38436,2.38453,2.38436,2.38453,32700000.0
2006-12-22 11:16:00,2.38432,2.38456,2.38432,2.38449,32800000.0
2006-12-22 11:17:00,2.38456,2.38468,2.38444,2.38468,23400000.0
2006-12-22 11:18:00,2.38477,2.38493,2.38471,2.38493,19600000.0
2006-12-22 11:19:00,2.38464,2.38478,2.38442,2.38455,26100000.0
2006-12-22 11:20:00,2.38456,2.38469,2.3844,2.38441,41300000.0
2006-12-22 11:21:00,2.3842,2.38434,2.38413,2.38432,33600000.0
2006-12-22 11:22:00,2.38412,2.38439,2.38406,2.38423,36300000.0
2006-12-22 11:23:00,2.38434,2.38441,2.38415,2.38433,42400000.0
2006-12-22 11:24:00,2.38456,2.38457,2.38422,2.38425,29100000.0
2006-12-22 11:25:00,2.3843,2.38439,2.38422,2.38422,25400000.0
2006-12-22 11:26:00,2.3845,2.38467,2.38443,2.3845,52800000.0
2006-12-22 11:27:00,2.38457,2.38486,2.38457,2.38473,43000000.0
2006-12-22 11:28:00,2.3848,2.38493,2.38467,2.38482,55700000.0
2006-12-22 11:29:00,2.38497,2.38497,2.38453,2.38453,72600000.0
2006-12-22 11:30:00,2.38455,2.38465,2.38437,2.38465,35500000.0
2006-12-22 11:31:00,2.38447,2.38447,2.38415,2.38415,30900000.0
2006-12-22 11:32:00,2.38403,2.38427,2.38395,2.38427,44900000.0
2006-12-22 11:33:00,2.38415,2.38428,2.38408,2.38408,50200000.0
2006-12-22 11:34:00,2.384,2.38434,2.384,2.38432,25100000.0
2006-12-22 11:35:00,2.38416,2.38426,2.38383,2.38383,33500000.0
2006-12-22 11:36:00,2.38388,2.38403,2.38381,2.384,75800000.0
2006-12-22 11:37:00,2.38401,2.38401,2.38389,2.38392,30600000.0
2006-12-22 11:38:00,2.38407,2.38428,2.38393,2.38411,48800000.0
2006-12-22 11:39:00,2.38399,2.3843,2.38385,2.3843,38700000.0
2006-12-22 11:40:00,2.38414,2.38446,2.3841,2.38446,30100000.0
2006-12-22 11:41:00,2.38427,2.3843,2.38405,2.38407,36600000.0
2006-12-22 11:42:00,2.38386,2.38411,2.38375,2.38377,29000000.0
2006-12-22 11:43:00,2.38357,2.38363,2.38333,2.38333,34500000.0
2006-12-22 11:44:00,2.38334,2.38344,2.3833,2.38332,26300000.0
2006-12-22 11:45:00,2.38326,2.38334,2.3832,2.38333,29200000.0
2006-12-22 11:46:00,2.38335,2.38359,2.38316,2.38349,25900000.0
2006-12-22 11:47:00,2.38374,2.38374,2.38362,2.38364,22900000.0
2006-12-22 11:48:00,2.38363,2.3838,2.38352,2.38352,40100000.0
2006-12-22 11:49:00,2.38346,2.38382,2.38332,2.38363,38100000.0
2006-12-22 11:50:00,2.3835,2.38355,2.38335,2.38335,16900000.0
2006-12-22 11:51:00,2.38348,2.38375,2.38339,2.38375,39800000.0
2006-12-22 11:52:00,2.38385,2.38387,2.38374,2.38387,29000000.0
2006-12-22 11:53:00,2.38379,2.38403,2.38379,2.38393,30300000.0
2006-12-22 11:54:00,2.38392,2.38416,2.38392,2.38398,62200000.0
2006-12-22 11:55:00,2.38387,2.38402,2.38375,2.38375,41900001.0
2006-12-22 11:56:00,2.38388,2.38418,2.38388,2.38397,49700000.0
2006-12-22 11:57:00,2.38403,2.38432,2.38375,2.38432,30600000.0
2006-12-22 11:58:00,2.38418,2.38628,2.38397,2.38622,35400000.0
2006-12-22 11:59:00,2.38612,2.38612,2.38502,2.38502,31800000.0
2006-12-22 12:00:00,2.38519,2.38543,2.38494,2.38494,26800000.0
2006-12-22 12:01:00,2.38495,2.38547,2.38495,2.38547,56200000.0
2006-12-22 12:02:00,2.38526,2.3854,2.38512,2.38521,30400000.0
2006-12-22 12:03:00,2.38509,2.38518,2.38503,2.38513,26900000.0
2006-12-22 12:04:00,2.38507,2.38516,2.38491,2.38495,22000000.0
2006-12-22 12:05:00,2.3852,2.38538,2.38513,2.38513,39500000.0
2006-12-22 12:06:00,2.38527,2.38529,2.385,2.38525,29700000.0
2006-12-22 12:07:00,2.38527,2.38533,2.38515,2.38515,61500001.0
2006-12-22 12:08:00,2.38497,2.38507,2.38467,2.38492,35100000.0
2006-12-22 12:09:00,2.38482,2.38535,2.38482,2.38528,27800000.0
2006-12-22 12:10:00,2.38548,2.38581,2.38548,2.38571,33900000.0
2006-12-22 12:11:00,2.38595,2.38625,2.38595,2.38609,11300000.0
2006-12-22 12:12:00,2.38609,2.38631,2.38605,2.38612,26700000.0
2006-12-22 12:13:00,2.38596,2.38608,2.38556,2.38608,34400000.0
2006-12-22 12:14:00,2.38637,2.38649,2.38632,2.38642,28200000.0
2006-12-22 12:15:00,2.38633,2.3864,2.38607,2.38611,48200000.0
2006-12-22 12:16:00,2.38606,2.38632,2.38606,2.38632,47100000.0
2006-12-22 12:17:00,2.38633,2.38669,2.38614,2.38622,51100000.0
2006-12-22 12:18:00,2.38603,2.38641,2.38603,2.38641,57800000.0
2006-12-22 12:19:00,2.38641,2.38658,2.38635,2.38644,21100000.0
2006-12-22 12:20:00,2.3863,2.3863,2.38591,2.38604,36000000.0
2006-12-22 12:21:00,2.38601,2.38615,2.38598,2.38611,24800000.0
2006-12-22 12:22:00,2.38618,2.38619,2.38604,2.38606,31300000.0
2006-12-22 12:23:00,2.38603,2.38603,2.38566,2.38579,26700000.0
2006-12-22 12:24:00,2.38577,2.38577,2.38545,2.38545,29600000.0
2006-12-22 12:25:00,2.38565,2.38582,2.38562,2.38571,35300000.0
2006-12-22 12:26:00,2.38564,2.38565,2.38554,2.38562,19000000.0
2006-12-22 12:27:00,2.3857,2.3859,2.3857,2.38583,41200000.0
2006-12-22 12:28:00,2.38571,2.3858,2.38558,2.3858,37900000.0
2006-12-22 12:29:00,2.38565,2.38565,2.38507,2.38507,44100000.0
2006-12-22 12:30:00,2.38501,2.38507,2.38486,2.38505,55200000.0
2006-12-22 12:31:00,2.38497,2.38514,2.38492,2.38493,57700000.0
2006-12-22 12:32:00,2.38493,2.3852,2.38491,2.3852,26900000.0
2006-12-22 12:33:00,2.38504,2.38504,2.38463,2.3848,31800000.0
2006-12-22 12:34:00,2.38466,2.38466,2.38451,2.38453,24500000.0
2006-12-22 12:35:00,2.38451,2.38493,2.38447,2.38447,31300000.0
2006-12-22 12:36:00,2.38442,2.38492,2.38433,2.38492,26400000.0
2006-12-22 12:37:00,2.38529,2.38553,2.38522,2.38553,29400000.0
2006-12-22 12:38:00,2.38542,2.38561,2.38526,2.38526,24000000.0
2006-12-22 12:39:00,2.3854,2.38546,2.38522,2.38546,52600000.0
2006-12-22 12:40:00,2.38531,2.38558,2.38529,2.38535,28000000.0
2006-12-22 12:41:00,2.38539,2.38547,2.38514,2.38522,54000001.0
2006-12-22 12:42:00,2.38505,2.38507,2.3848,2.38495,49400000.0
2006-12-22 12:43:00,2.38494,2.38518,2.3849,2.3849,32100000.0
2006-12-22 12:44:00,2.38493,2.38493,2.38421,2.38421,25500000.0
2006-12-22 12:45:00,2.38429,2.38454,2.38426,2.38448,52300000.0
2006-12-22 12:46:00,2.38439,2.38483,2.38439,2.38462,12000000.0
2006-12-22 12:47:00,2.38452,2.38474,2.38448,2.3847,39100000.0
2006-12-22 12:48:00,2.3848,2.38502,2.3848,2.3849,47900000.0
2006-12-22 12:49:00,2.38498,2.38502,2.38471,2.38502,30400000.0
2006-12-22 12:50:00,2.38519,2.38519,2.38494,2.38518,28600000.0
2006-12-22 12:51:00,2.38533,2.38569,2.38533,2.38541,23400000.0
2006-12-22 12:52:00,2.38527,2.38527,2.3848,2.38486,46900000.0
2006-12-22 12:53:00,2.38506,2.3851,2.38475,2.3849,52400000.0
2006-12-22 12:54:00,2.38476,2.38504,2.38461,2.38504,16400000.0
2006-12-22 12:55:00,2.38517,2.38525,2.38491,2.38504,35300000.0
2006-12-22 12:56:00,2.38508,2.38543,2.38504,2.38528,47300000.0
2006-12-22 12:57:00,2.38539,2.38539,2.38508,2.38523,17700000.0
2006-12-22 12:58:00,2.38526,2.38538,2.38526,2.38531,26600000.0
2006-12-22 12:59:00,2.38537,2.38538,2.38502,2.38538,57700000.0
2006-12-22 13:00:00,2.38532,2.38563,2.38523,2.38523,51900000.0
2006-12-22 13:01:00,2.38532,2.38542,2.38515,2.38515,30200000.0
2006-12-22 13:02:00,2.3853,2.38546,2.38517,2.38529,31300000.0
2006-12-22 13:03:00,2.38529,2.38548,2.38524,2.38524,28600000.0
2006-12-22 13:04:00,2.38542,2.38557,2.38531,2.38557,36300000.0
2006-12-22 13:05:00,2.38567,2.38567,2.38533,2.38533,31700000.0
2006-12-22 13:06:00,2.38519,2.38539,2.38504,2.38504,30800000.0
2006-12-22 13:07:00,2.38516,2.38523,2.38501,2.38514,76800000.0
2006-12-22 13:08:00,2.38507,2.38514,2.385,2.38503,39100000.0
2006-12-22 13:09:00,2.385,2.38516,2.385,2.38506,23200000.0
2006-12-22 13:10:00,2.38488,2.38531,2.38486,2.38523,39300000.0
2006-12-22 13:11:00,2.38542,2.38583,2.38542,2.38583,35300000.0
2006-12-22 13:12:00,2.38577,2.38577,2.3855,2.3855,23100000.0
2006-12-22 13:13:00,2.38556,2.38568,2.38467,2.38482,27400000.0
2006-12-22 13:14:00,2.38451,2.38451,2.38339,2.38342,36300000.0
2006-12-22 13:15:00,2.38335,2.38354,2.38312,2.38351,38700000.0
2006-12-22 13:16:00,2.3834,2.38405,2.3834,2.38405,30100000.0
2006-12-22 13:17:00,2.38432,2.38494,2.38432,2.38484,24500000.0
2006-12-22 13:18:00,2.38506,2.3853,2.38478,2.38508,38800000.0
2006-12-22 13:19:00,2.38513,2.38513,2.38491,2.38504,20100000.0
2006-12-22 13:20:00,2.38513,2.38516,2.38492,2.38506,30400000.0
2006-12-22 13:21:00,2.38512,2.38512,2.38473,2.38497,40200000.0
2006-12-22 13:22:00,2.38501,2.38515,2.38501,2.38512,39700000.0
2006-12-22 13:23:00,2.38507,2.38507,2.38487,2.38493,21400000.0
2006-12-22 13:24:00,2.38496,2.38506,2.38461,2.38476,38600000.0
2006-12-22 13:25:00,2.38493,2.38506,2.38482,2.38488,20100000.0
2006-12-22 13:26:00,2.38484,2.38506,2.38481,2.38481,33500000.0
2006-12-22 13:27:00,2.38462,2.38495,2.38461,2.38495,37000000.0
2006-12-22 13:28:00,2.38491,2.38491,2.38451,2.38452,33500000.0
2006-12-22 13:29:00,2.38466,2.38484,2.38459,2.38466,18200000.0
2006-12-22 13:30:00,2.38476,2.38499,2.38466,2.38495,30000000.0
2006-12-22 13:31:00,2.38499,2.38502,2.38475,2.38475,33800000.0
2006-12-22 13:32:00,2.38455,2.38455,2.38434,2.38434,33800000.0
2006-12-22 13:33:00,2.38436,2.38474,2.38434,2.38474,29600000.0
2006-12-22 13:34:00,2.38493,2.38518,2.38483,2.38497,52400000.0
2006-12-22 13:35:00,2.38513,2.38513,2.38497,2.38499,50700000.0
2006-12-22 13:36:00,2.38488,2.38544,2.38482,2.38544,42100000.0
2006-12-22 13:37:00,2.38534,2.38543,2.38532,2.38532,38800000.0
2006-12-22 13:38:00,2.38553,2.38554,2.38533,2.38547,51400000.0
2006-12-22 13:39:00,2.38529,2.38561,2.38509,2.38561,69200000.0
2006-12-22 13:40:00,2.38548,2.38548,2.38502,2.38537,29900000.0
2006-12-22 13:41:00,2.38538,2.38576,2.38533,2.38552,34000000.0
2006-12-22 13:42:00,2.38551,2.38578,2.38544,2.38559,24900000.0
2006-12-22 13:43:00,2.38541,2.38562,2.38537,2.38547,35000000.0
2006-12-22 13:44:00,2.38562,2.38565,2.3855,2.3856,25600000.0
2006-12-22 13:45:00,2.38563,2.38567,2.38552,2.38552,30500000.0
2006-12-22 13:46:00,2.38553,2.38555,2.3854,2.38552,47000000.0
2006-12-22 13:47:00,2.38547,2.38557,2.38527,2.38557,27700000.0
2006-12-22 13:48:00,2.3857,2.38601,2.3857,2.38583,38000000.0
2006-12-22 13:49:00,2.38602,2.38613,2.38602,2.38613,17000000.0
2006-12-22 13:50:00,2.38603,2.3862,2.38603,2.3862,31100000.0
2006-12-22 13:51:00,2.38611,2.38625,2.38581,2.38581,17800000.0
2006-12-22 13:52:00,2.38617,2.38638,2.38605,2.38625,49300000.0
2006-12-22 13:53:00,2.38603,2.38615,2.386,2.38609,51100000.0
2006-12-22 13:54:00,2.38612,2.38633,2.38611,2.3862,32100000.0
2006-12-22 13:55:00,2.38617,2.38647,2.38617,2.38633,36500000.0
2006-12-22 13:56:00,2.3863,2.38646,2.38627,2.38646,39500000.0
2006-12-22 13:57:00,2.38651,2.38678,2.38642,2.38655,48600000.0
2006-12-22 13:58:00,2.38656,2.3867,2.38644,2.3867,34800000.0
2006-12-22 13:59:00,2.38669,2.38669,2.3858,2.38587,47200000.0
2006-12-22 14:00:00,2.38622,2.38631,2.38609,2.38631,31600000.0
2006-12-22 14:01:00,2.38617,2.3863,2.38601,2.38626,26300000.0
2006-12-22 14:02:00,2.386,2.38615,2.38589,2.38593,53200000.0
2006-12-22 14:03:00,2.38611,2.38625,2.38606,2.38608,50600000.0
2006-12-22 14:04:00,2.38612,2.3862,2.3859,2.38612,36500000.0
2006-12-22 14:05:00,2.38614,2.38625,2.38608,2.38608,25900000.0
2006-12-22 14:06:00,2.38586,2.38586,2.38543,2.38545,41000000.0
2006-12-22 14:07:00,2.38536,2.38538,2.38511,2.38511,39900000.0
2006-12-22 14:08:00,2.38519,2.38551,2.38511,2.3852,35200000.0
2006-12-22 14:09:00,2.38514,2.38514,2.38499,2.38505,30900000.0
2006-12-22 14:10:00,2.38487,2.38501,2.38479,2.38501,48900000.0
2006-12-22 14:11:00,2.38509,2.38529,2.38501,2.38506,46700000.0
2006-12-22 14:12:00,2.38534,2.38534,2.3851,2.38515,36500000.0
2006-12-22 14:13:00,2.38489,2.38515,2.38489,2.38494,27200000.0
2006-12-22 14:14:00,2.38499,2.38499,2.38486,2.38494,18700000.0
2006-12-22 14:15:00,2.38472,2.38528,2.38472,2.38528,52200000.0
2006-12-22 14:16:00,2.38517,2.38519,2.38503,2.38518,30600000.0
2006-12-22 14:17:00,2.38505,2.38525,2.38505,2.38505,26200000.0
2006-12-22 14:18:00,2.38518,2.38518,2.38504,2.38513,33300000.0
2006-12-22 14:19:00,2.3849,2.38496,2.38455,2.38467,40900000.0
2006-12-22 14:20:00,2.38478,2.3851,2.38457,2.3851,55900000.0
2006-12-22 14:21:00,2.38501,2.38508,2.38494,2.38498,25400000.0
2006-12-22 14:22:00,2.38501,2.38543,2.38501,2.38543,18800000.0
2006-12-22 14:23:00,2.38578,2.38578,2.38517,2.38517,31100000.0
2006-12-22 14:24:00,2.3849,2.38541,2.3849,2.3853,34200000.0
2006-12-22 14:25:00,2.38518,2.38543,2.38518,2.38542,54100001.0
2006-12-22 14:26:00,2.38532,2.38542,2.38522,2.38523,49300000.0
2006-12-22 14:27:00,2.3852,2.38557,2.38516,2.38557,24700000.0
2006-12-22 14:28:00,2.38541,2.38541,2.38515,2.38515,21100000.0
2006-12-22 14:29:00,2.38518,2.38571,2.38514,2.38553,53600000.0
2006-12-22 14:30:00,2.38564,2.38603,2.38564,2.38574,37500000.0
2006-12-22 14:31:00,2.38581,2.38581,2.38545,2.38573,46100000.0
2006-12-22 14:32:00,2.38572,2.38577,2.38536,2.38556,44200000.0
2006-12-22 14:33:00,2.38589,2.38605,2.38579,2.38605,34700000.0
2006-12-22 14:34:00,2.38616,2.38662,2.38616,2.38662,36400000.0
2006-12-22 14:35:00,2.3863,2.38659,2.38612,2.38632,28500000.0
2006-12-22 14:36:00,2.38618,2.38618,2.3859,2.38612,30000000.0
2006-12-22 14:37:00,2.38607,2.38624,2.38603,2.38603,21000000.0
2006-12-22 14:38:00,2.38608,2.38623,2.38598,2.38604,34200000.0
2006-12-22 14:39:00,2.38603,2.38625,2.38598,2.38613,47100000.0
2006-12-22 14:40:00,2.38627,2.38632,2.38607,2.38629,45100000.0
2006-12-22 14:41:00,2.38613,2.38685,2.38613,2.3868,28700000.0
2006-12-22 14:42:00,2.38683,2.38683,2.38647,2.38665,46899999.0
2006-12-22 14:43:00,2.38663,2.38668,2.38626,2.38651,33800000.0
2006-12-22 14:44:00,2.38682,2.38689,2.38669,2.38685,46400000.0
2006-12-22 14:45:00,2.38688,2.38714,2.38679,2.38679,40600000.0
2006-12-22 14:46:00,2.38669,2.38675,2.38653,2.38653,34200000.0
2006-12-22 14:47:00,2.38644,2.38649,2.38632,2.3864,17500000.0
2006-12-22 14:48:00,2.38635,2.38642,2.38626,2.38634,26300000.0
2006-12-22 14:49:00,2.38635,2.38651,2.38634,2.38645,40900000.0
2006-12-22 14:50:00,2.3863,2.38661,2.38626,2.38661,41600000.0
2006-12-22 14:51:00,2.38647,2.38647,2.38577,2.38577,28400000.0
2006-12-22 14:52:00,2.38595,2.38627,2.38595,2.38626,43600000.0
2006-12-22 14:53:00,2.38638,2.38662,2.38638,2.3866,50300000.0
2006-12-22 14:54:00,2.38642,2.3867,2.38637,2.38663,35600000.0
2006-12-22 14:55:00,2.38623,2.3864,2.38605,2.38607,43900000.0
2006-12-22 14:56:00,2.38602,2.38635,2.38591,2.38607,37800000.0
2006-12-22 14:57:00,2.38636,2.38657,2.38636,2.38656,34200000.0
2006-12-22 14:58:00,2.38667,2.38679,2.38657,2.38658,29500000.0
2006-12-22 14:59:00,2.38641,2.38672,2.38629,2.38672,30700000.0
2006-12-22 15:00:00,2.38676,2.38683,2.38656,2.38658,45300000.0
2006-12-22 15:01:00,2.38655,2.38684,2.38655,2.38655,28100000.0
2006-12-22 15:02:00,2.38658,2.38695,2.38636,2.38695,30200000.0
2006-12-22 15:03:00,2.38714,2.38754,2.38703,2.38751,40400000.0
2006-12-22 15:04:00,2.38764,2.38784,2.38744,2.38751,37300000.0
2006-12-22 15:05:00,2.38769,2.38777,2.38764,2.38764,22600000.0
2006-12-22 15:06:00,2.3875,2.38764,2.38708,2.38747,53800000.0
2006-12-22 15:07:00,2.38731,2.3876,2.38731,2.38734,21000000.0
2006-12-22 15:08:00,2.38732,2.38742,2.38712,2.38712,20300000.0
2006-12-22 15:09:00,2.3871,2.3871,2.38692,2.38702,52000001.0
2006-12-22 15:10:00,2.38708,2.38734,2.387,2.38734,31400000.0
2006-12-22 15:11:00,2.38709,2.38709,2.38681,2.38681,32700000.0
2006-12-22 15:12:00,2.38673,2.38695,2.38673,2.3868,34800000.0
2006-12-22 15:13:00,2.38689,2.38696,2.38676,2.38684,27500000.0
2006-12-22 15:14:00,2.38685,2.38685,2.38663,2.38672,29100000.0
2006-12-22 15:15:00,2.38683,2.387,2.38683,2.38698,28600000.0
2006-12-22 15:16:00,2.38713,2.38719,2.38687,2.38687,33100000.0
2006-12-22 15:17:00,2.38713,2.38747,2.38713,2.3874,10400000.0
2006-12-22 15:18:00,2.38753,2.38779,2.38752,2.38779,24600000.0
2006-12-22 15:19:00,2.3879,2.38795,2.38767,2.38783,47900000.0
2006-12-22 15:20:00,2.38782,2.38813,2.38782,2.3881,36300000.0
2006-12-22 15:21:00,2.38793,2.38802,2.38782,2.388,29700000.0
2006-12-22 15:22:00,2.38778,2.38838,2.38778,2.38838,27300000.0
2006-12-22 15:23:00,2.38819,2.38837,2.38813,2.38813,44200000.0
2006-12-22 15:24:00,2.38818,2.38839,2.38789,2.38798,19400000.0
2006-12-22 15:25:00,2.38787,2.38789,2.38783,2.38786,19000000.0
2006-12-22 15:26:00,2.38786,2.38795,2.38776,2.38788,32800000.0
2006-12-22 15:27:00,2.3878,2.3878,2.38742,2.38742,26600000.0
2006-12-22 15:28:00,2.38738,2.38747,2.38705,2.38705,45700000.0
2006-12-22 15:29:00,2.38697,2.38699,2.3864,2.3864,46500000.0
2006-12-22 15:30:00,2.38677,2.38696,2.38583,2.38613,46900000.0
2006-12-22 15:31:00,2.38657,2.38702,2.38657,2.38673,33400000.0
2006-12-22 15:32:00,2.38696,2.38786,2.38682,2.38786,40400000.0
2006-12-22 15:33:00,2.38786,2.38858,2.38786,2.38844,25400000.0
2006-12-22 15:34:00,2.38829,2.38838,2.38811,2.38817,29000000.0
2006-12-22 15:35:00,2.38816,2.38855,2.38816,2.3884,43500000.0
2006-12-22 15:36:00,2.38834,2.38834,2.38799,2.38823,50900000.0
2006-12-22 15:37:00,2.38837,2.3886,2.38821,2.38845,32400000.0
2006-12-22 15:38:00,2.38809,2.38828,2.38767,2.38767,49300000.0
2006-12-22 15:39:00,2.38755,2.38757,2.38723,2.38734,24700000.0
2006-12-22 15:40:00,2.38724,2.38774,2.38722,2.38743,38200000.0
2006-12-22 15:41:00,2.38722,2.38722,2.38658,2.38658,17400000.0
2006-12-22 15:42:00,2.38636,2.38666,2.38617,2.38657,38100000.0
2006-12-22 15:43:00,2.38653,2.38732,2.38653,2.38732,35300000.0
2006-12-22 15:44:00,2.38725,2.38725,2.38685,2.38686,45400000.0
2006-12-22 15:45:00,2.3868,2.38697,2.38671,2.38675,41000000.0
2006-12-22 15:46:00,2.3869,2.38716,2.38649,2.38649,36700000.0
2006-12-22 15:47:00,2.3864,2.38736,2.3864,2.38736,29500000.0
2006-12-22 15:48:00,2.38754,2.38754,2.38732,2.38732,41300000.0
2006-12-22 15:49:00,2.38738,2.38738,2.38693,2.38724,36900000.0
2006-12-22 15:50:00,2.38709,2.38722,2.3868,2.38722,24600000.0
2006-12-22 15:51:00,2.38733,2.38733,2.38681,2.38681,40500000.0
2006-12-22 15:52:00,2.38707,2.38709,2.3867,2.38701,47599999.0
2006-12-22 15:53:00,2.3869,2.38702,2.38683,2.38693,34400000.0
2006-12-22 15:54:00,2.38702,2.38711,2.3867,2.38675,26500000.0
2006-12-22 15:55:00,2.38685,2.38713,2.38678,2.38678,38400000.0
2006-12-22 15:56:00,2.38683,2.38723,2.38683,2.38709,16800000.0
2006-12-22 15:57:00,2.38706,2.3871,2.38686,2.38692,43700000.0
2006-12-22 15:58:00,2.38705,2.38719,2.38686,2.38686,33100000.0
2006-12-22 15:59:00,2.38685,2.38685,2.38628,2.38628,17800000.0
2006-12-22 16:00:00,2.38616,2.3867,2.38607,2.3867,34700000.0
2006-12-22 16:01:00,2.38691,2.38699,2.3867,2.38678,26500000.0
2006-12-22 16:02:00,2.38668,2.38714,2.38668,2.38686,48899999.0
2006-12-22 16:03:00,2.38701,2.38727,2.38688,2.38688,35200000.0
2006-12-22 16:04:00,2.38683,2.38689,2.38621,2.38621,42100000.0
2006-12-22 16:05:00,2.38603,2.38605,2.38559,2.38559,32400000.0
2006-12-22 16:06:00,2.38552,2.38558,2.38514,2.38525,27900000.0
2006-12-22 16:07:00,2.38548,2.38558,2.38539,2.38552,51800000.0
2006-12-22 16:08:00,2.38554,2.38569,2.38525,2.38539,36300000.0
2006-12-22 16:09:00,2.38581,2.38647,2.38581,2.38638,16800000.0
2006-12-22 16:10:00,2.38623,2.38631,2.38612,2.38623,37200000.0
2006-12-22 16:11:00,2.38618,2.38646,2.38601,2.38646,25100000.0
2006-12-22 16:12:00,2.38654,2.38669,2.38648,2.38648,41200000.0
2006-12-22 16:13:00,2.38647,2.38661,2.38647,2.38654,15600000.0
2006-12-22 16:14:00,2.3868,2.38681,2.38649,2.38655,40900000.0
2006-12-22 16:15:00,2.3866,2.38665,2.38638,2.38642,46200000.0
2006-12-22 16:16:00,2.38668,2.38671,2.38639,2.38644,34200000.0
2006-12-22 16:17:00,2.38644,2.3869,2.38642,2.38689,21500000.0
2006-12-22 16:18:00,2.38707,2.3874,2.38683,2.3874,53200000.0
2006-12-22 16:19:00,2.38745,2.38745,2.38692,2.38692,28200000.0
2006-12-22 16:20:00,2.3867,2.38748,2.38638,2.38748,33600000.0
2006-12-22 16:21:00,2.38745,2.3875,2.38718,2.38725,23700000.0
2006-12-22 16:22:00,2.38707,2.38711,2.38685,2.38696,43300000.0
2006-12-22 16:23:00,2.38663,2.38678,2.38632,2.38632,48400000.0
2006-12-22 16:24:00,2.38621,2.38651,2.38596,2.386,34400000.0
2006-12-22 16:25:00,2.38611,2.38639,2.38606,2.38637,29400000.0
2006-12-22 16:26:00,2.38632,2.38632,2.38587,2.38618,47100000.0
2006-12-22 16:27:00,2.38614,2.38614,2.38597,2.38597,20400000.0
2006-12-22 16:28:00,2.38623,2.38623,2.38596,2.38617,44700000.0
2006-12-22 16:29:00,2.38595,2.38605,2.38592,2.38592,21700000.0
2006-12-22 16:30:00,2.38569,2.38595,2.38563,2.38575,38300000.0
2006-12-22 16:31:00,2.38565,2.38573,2.38533,2.38533,30100000.0
2006-12-22 16:32:00,2.38555,2.38555,2.38521,2.38521,31700000.0
2006-12-22 16:33:00,2.38522,2.38544,2.38522,2.38544,45100000.0
2006-12-22 16:34:00,2.3852,2.3852,2.38498,2.38504,14200000.0
2006-12-22 16:35:00,2.38512,2.3854,2.38504,2.3854,30000000.0
2006-12-22 16:36:00,2.38531,2.38536,2.38525,2.38525,21400000.0
2006-12-22 16:37:00,2.38515,2.38536,2.38501,2.38507,26100000.0
2006-12-22 16:38:00,2.38508,2.3852,2.38484,2.38484,27200000.0
2006-12-22 16:39:00,2.38493,2.38504,2.38493,2.38501,26600000.0
2006-12-22 16:40:00,2.38511,2.38511,2.38493,2.38511,37800000.0
2006-12-22 16:41:00,2.38516,2.38533,2.38502,2.38513,41700000.0
2006-12-22 16:42:00,2.38516,2.3854,2.38512,2.38525,24200000.0
2006-12-22 16:43:00,2.38529,2.38548,2.38511,2.38542,39400000.0
2006-12-22 16:44:00,2.38522,2.38529,2.38508,2.38523,42800000.0
2006-12-22 16:45:00,2.38525,2.38525,2.3849,2.38525,45400000.0
2006-12-22 16:46:00,2.38533,2.38533,2.38505,2.38524,45300000.0
2006-12-22 16:47:00,2.38521,2.3854,2.38514,2.3854,27700000.0
2006-12-22 16:48:00,2.38532,2.3854,2.38528,2.38528,17100000.0
2006-12-22 16:49:00,2.38528,2.38549,2.38525,2.38549,28300000.0
2006-12-22 16:50:00,2.38549,2.38567,2.38549,2.38558,44200000.0
2006-12-22 16:51:00,2.38564,2.38579,2.38556,2.38579,34500000.0
2006-12-22 16:52:00,2.38557,2.38593,2.38543,2.38593,33200000.0
2006-12-22 16:53:00,2.3859,2.38604,2.3856,2.3856,25000000.0
2006-12-22 16:54:00,2.38563,2.38579,2.38553,2.38579,53100000.0
2006-12-22 16:55:00,2.38577,2.38599,2.38545,2.38545,22800000.0
2006-12-22 16:56:00,2.38537,2.38545,2.38472,2.38481,27400000.0
2006-12-22 16:57:00,2.3851,2.38534,2.38441,2.38478,39700000.0
2006-12-22 16:58:00,2.38438,2.38556,2.38433,2.38548,31800000.0
2006-12-22 16:59:00,2.38592,2.38671,2.38581,2.38581,44300000.0
2006-12-22 17:00:00,2.38648,2.38743,2.38643,2.3872,49900000.0
2006-12-22 17:01:00,2.3873,2.3873,2.38638,2.38638,22500000.0
2006-12-22 17:02:00,2.3863,2.38655,2.38616,2.38655,38500000.0
2006-12-22 17:03:00,2.38687,2.38704,2.38634,2.38679,33100000.0
2006-12-22 17:04:00,2.387,2.38704,2.38675,2.38696,49900000.0
2006-12-22 17:05:00,2.38681,2.38704,2.38663,2.38704,32900000.0
2006-12-22 17:06:00,2.38717,2.38726,2.38689,2.38712,40600000.0
2006-12-22 17:07:00,2.38732,2.38732,2.38661,2.38715,44400000.0
2006-12-22 17:08:00,2.38726,2.38769,2.38726,2.3875,26800000.0
2006-12-22 17:09:00,2.38744,2.38766,2.3873,2.38748,29800000.0
2006-12-22 17:10:00,2.38747,2.38747,2.38684,2.3869,28800000.0
2006-12-22 17:11:00,2.38685,2.3871,2.38683,2.38695,21300000.0
2006-12-22 17:12:00,2.38692,2.38692,2.38657,2.38657,32800000.0
2006-12-22 17:13:00,2.38633,2.38648,2.38593,2.38595,58900000.0
2006-12-22 17:14:00,2.3857,2.38587,2.38562,2.38582,27500000.0
2006-12-22 17:15:00,2.38573,2.38604,2.38573,2.38604,39600000.0
2006-12-22 17:16:00,2.38615,2.38646,2.38614,2.38619,32900000.0
2006-12-22 17:17:00,2.38617,2.38624,2.38589,2.38624,35400000.0
2006-12-22 17:18:00,2.38614,2.38642,2.38611,2.38642,16100000.0
2006-12-22 17:19:00,2.38661,2.38682,2.38645,2.38654,38800000.0
2006-12-22 17:20:00,2.38673,2.38702,2.38673,2.38697,34200000.0
2006-12-22 17:21:00,2.38681,2.38692,2.38648,2.38648,51500000.0
2006-12-22 17:22:00,2.38655,2.38691,2.38655,2.38663,43400000.0
2006-12-22 17:23:00,2.38676,2.38676,2.3866,2.3866,44800000.0
2006-12-22 17:24:00,2.38628,2.38628,2.38581,2.38612,54700000.0
2006-12-22 17:25:00,2.38601,2.38654,2.38595,2.3861,47200000.0
2006-12-22 17:26:00,2.38572,2.38572,2.38508,2.38531,36600000.0
2006-12-22 17:27:00,2.38548,2.3856,2.38548,2.3856,22800000.0
2006-12-22 17:28:00,2.38551,2.38551,2.38517,2.38532,22500000.0
2006-12-22 17:29:00,2.38534,2.38552,2.38514,2.38514,35900000.0
2006-12-22 17:30:00,2.38523,2.38559,2.38513,2.3855,46500000.0
2006-12-22 17:31:00,2.38577,2.38588,2.38576,2.38588,39000000.0
2006-12-22 17:32:00,2.38594,2.38594,2.38552,2.38593,45500000.0
2006-12-22 17:33:00,2.3857,2.38594,2.38563,2.38569,44200000.0
2006-12-22 17:34:00,2.38582,2.38589,2.38561,2.38566,24000000.0
2006-12-22 17:35:00,2.3859,2.38614,2.38585,2.38614,31200000.0
2006-12-22 17:36:00,2.38599,2.38638,2.38599,2.38633,41200000.0
2006-12-22 17:37:00,2.3862,2.38649,2.38613,2.38615,37900000.0
2006-12-22 17:38:00,2.38604,2.38642,2.38604,2.38633,38200000.0
2006-12-22 17:39:00,2.38625,2.38655,2.38625,2.38625,39400000.0
2006-12-22 17:40:00,2.38623,2.38625,2.38597,2.38611,23800000.0
2006-12-22 17:41:00,2.38602,2.38602,2.38564,2.38578,47000000.0
2006-12-22 17:42:00,2.38588,2.38618,2.38588,2.38618,26300000.0
2006-12-22 17:43:00,2.38628,2.38647,2.38622,2.38642,27800000.0
2006-12-22 17:44:00,2.38641,2.38665,2.38626,2.38652,60600001.0
2006-12-22 17:45:00,2.3865,2.38664,2.3865,2.38656,17900000.0
2006-12-22 17:46:00,2.38656,2.38664,2.38651,2.38651,26000000.0
2006-12-22 17:47:00,2.38643,2.38665,2.3859,2.38612,28800000.0
2006-12-22 17:48:00,2.38598,2.38628,2.38598,2.38626,23200000.0
2006-12-22 17:49:00,2.38604,2.38628,2.38586,2.38586,43300000.0
2006-12-22 17:50:00,2.38576,2.38601,2.38572,2.38596,56900000.0
2006-12-22 17:51:00,2.38604,2.38627,2.38604,2.3862,51100000.0
2006-12-22 17:52:00,2.38613,2.38625,2.38576,2.38576,14800000.0
2006-12-22 17:53:00,2.38569,2.38612,2.38569,2.38599,30100000.0
2006-12-22 17:54:00,2.38574,2.38587,2.38555,2.38587,20500000.0
2006-12-22 17:55:00,2.38592,2.38615,2.38577,2.38615,48400000.0
2006-12-22 17:56:00,2.38628,2.38628,2.38581,2.38615,20400000.0
2006-12-22 17:57:00,2.38636,2.38636,2.3862,2.38623,21500000.0
2006-12-22 17:58:00,2.38635,2.38649,2.38609,2.38649,27200000.0
2006-12-22 17:59:00,2.3868,2.38729,2.38666,2.38721,33400000.0
2006-12-22 18:00:00,2.38758,2.38824,2.38756,2.38799,38100000.0
2006-12-22 18:01:00,2.38795,2.38816,2.38767,2.38767,369600000.0
2006-12-22 18:02:00,2.38763,2.38799,2.38741,2.38764,391100000.0
2006-12-22 18:03:00,2.38752,2.38763,2.38725,2.38726,454500000.0
2006-12-22 18:04:00,2.38717,2.38727,2.38693,2.38721,311599999.0
2006-12-22 18:05:00,2.38731,2.38758,2.38705,2.38725,240000000.0
2006-12-22 18:06:00,2.38732,2.38766,2.38712,2.38744,393800000.0
2006-12-22 18:07:00,2.38753,2.38813,2.38749,2.38813,429299999.0
2006-12-22 18:08:00,2.38807,2.38834,2.3878,2.3878,381400000.0
2006-12-22 18:09:00,2.38779,2.38807,2.38779,2.38793,260799999.0
2006-12-22 18:10:00,2.38796,2.38818,2.38771,2.38782,260600001.0
2006-12-22 18:11:00,2.38791,2.38799,2.38758,2.38776,257900000.0
2006-12-22 18:12:00,2.38769,2.38793,2.38757,2.38787,169400000.0
2006-12-22 18:13:00,2.3878,2.38819,2.3878,2.38815,143400000.0
2006-12-22 18:14:00,2.38838,2.38838,2.38808,2.38808,305799999.0
2006-12-22 18:15:00,2.38816,2.3885,2.38816,2.38836,339900000.0
2006-12-22 18:16:00,2.38848,2.3885,2.38823,2.38835,355700001.0
2006-12-22 18:17:00,2.38856,2.38888,2.38846,2.38858,220900000.0
2006-12-22 18:18:00,2.38873,2.38873,2.38754,2.38755,141300000.0
2006-12-22 18:19:00,2.38757,2.38819,2.38757,2.38775,307900001.0
2006-12-22 18:20:00,2.3879,2.38911,2.38789,2.3886,165700000.0
2006-12-22 18:21:00,2.38844,2.38844,2.38802,2.38817,264900000.0
2006-12-22 18:22:00,2.38828,2.38845,2.38804,2.38845,225000000.0
2006-12-22 18:23:00,2.38848,2.38881,2.38842,2.38846,373400001.0
2006-12-22 18:24:00,2.38865,2.38896,2.3879,2.3879,322800000.0
2006-12-22 18:25:00,2.3878,2.38824,2.3878,2.38824,276900001.0
2006-12-22 18:26:00,2.38835,2.38853,2.3879,2.3879,328799999.0
2006-12-22 18:27:00,2.38787,2.38841,2.38779,2.38838,270100000.0
2006-12-22 18:28:00,2.38839,2.38849,2.38803,2.38836,228200000.0
2006-12-22 18:29:00,2.38825,2.38855,2.38805,2.38805,199500000.0
2006-12-22 18:30:00,2.38795,2.38861,2.38795,2.38858,237600000.0
2006-12-22 18:31:00,2.38872,2.3893,2.38819,2.38862,175300000.0
2006-12-22 18:32:00,2.38874,2.38887,2.38851,2.38859,154300000.0
2006-12-22 18:33:00,2.38855,2.38857,2.38813,2.38834,286800000.0
2006-12-22 18:34:00,2.38828,2.38833,2.38794,2.38801,361000000.0
2006-12-22 18:35:00,2.38806,2.38891,2.38801,2.38882,174700000.0
2006-12-22 18:36:00,2.38889,2.38889,2.38857,2.38879,88200000.0
2006-12-22 18:37:00,2.38874,2.38965,2.3887,2.38947,90999999.0
2006-12-22 18:38:00,2.38975,2.38975,2.38901,2.38901,92100000.0
2006-12-22 18:39:00,2.38896,2.38943,2.38882,2.38929,155800000.0
2006-12-22 18:40:00,2.38942,2.38989,2.38939,2.38947,204899999.0
2006-12-22 18:41:00,2.3896,2.3896,2.38901,2.38901,181400000.0
2006-12-22 18:42:00,2.38899,2.38929,2.38883,2.38925,122999999.0
2006-12-22 18:43:00,2.38937,2.38958,2.38905,2.38943,62000000.0
2006-12-22 18:44:00,2.38951,2.38955,2.3892,2.3892,155100000.0
2006-12-22 18:45:00,2.38927,2.3896,2.38927,2.3896,80400000.0
2006-12-22 18:46:00,2.38955,2.38958,2.38941,2.38948,29900000.0
2006-12-22 18:47:00,2.38962,2.38962,2.38932,2.38958,18800000.0
2006-12-22 18:48:00,2.38945,2.38957,2.38926,2.38928,112600000.0
2006-12-22 18:49:00,2.38934,2.38966,2.38917,2.38966,23100000.0
2006-12-22 18:50:00,2.3893,2.38977,2.3892,2.38949,46600000.0
2006-12-22 18:51:00,2.3894,2.3894,2.38892,2.38892,178500000.0
2006-12-22 18:52:00,2.38898,2.38899,2.38844,2.38844,172400000.0
2006-12-22 18:53:00,2.38838,2.38866,2.38826,2.38848,132200000.0
2006-12-22 18:54:00,2.38846,2.38875,2.3884,2.38853,137900000.0
2006-12-22 18:55:00,2.38855,2.38909,2.38855,2.38891,179300000.0
2006-12-22 18:56:00,2.38892,2.38898,2.38877,2.38877,29300000.0
2006-12-22 18:57:00,2.38874,2.38891,2.38855,2.38855,83100000.0
2006-12-22 18:58:00,2.38867,2.38929,2.38864,2.38904,219200000.0
2006-12-22 18:59:00,2.38893,2.38906,2.38836,2.38845,175200000.0
2006-12-22 19:00:00,2.38851,2.38902,2.38832,2.38902,45200000.0
2006-12-22 19:01:00,2.38935,2.39023,2.38935,2.3901,16800000.0
2006-12-22 19:02:00,2.39016,2.39085,2.39016,2.39055,186699999.0
2006-12-22 19:03:00,2.39046,2.39078,2.39027,2.39042,112400000.0
2006-12-22 19:04:00,2.39023,2.39038,2.38993,2.39012,44200000.0
2006-12-22 19:05:00,2.39003,2.3901,2.38973,2.38978,44400000.0
2006-12-22 19:06:00,2.3897,2.38993,2.38949,2.38969,267700000.0
2006-12-22 19:07:00,2.38985,2.39021,2.38981,2.3901,171100000.0
2006-12-22 19:08:00,2.39009,2.39038,2.39009,2.39018,249899998.0
2006-12-22 19:09:00,2.39004,2.39011,2.38961,2.3897,149100000.0
2006-12-22 19:10:00,2.38969,2.38984,2.38951,2.38972,76200000.0
2006-12-22 19:11:00,2.38977,2.38994,2.38973,2.38974,55800000.0
2006-12-22 19:12:00,2.38963,2.38968,2.38949,2.38965,34200000.0
2006-12-22 19:13:00,2.38956,2.38958,2.38932,2.38938,145700000.0
2006-12-22 19:14:00,2.38942,2.38956,2.38928,2.38938,108600000.0
2006-12-22 19:15:00,2.38923,2.38934,2.38903,2.38903,117800000.0
2006-12-22 19:16:00,2.38905,2.38921,2.38905,2.38921,17200000.0
2006-12-22 19:17:00,2.3893,2.38943,2.38927,2.38927,73900000.0
2006-12-22 19:18:00,2.3894,2.38998,2.3894,2.38998,101400000.0
2006-12-22 19:19:00,2.39005,2.39005,2.38968,2.38968,112600000.0
2006-12-22 19:20:00,2.3897,2.38972,2.38946,2.38968,153900000.0
2006-12-22 19:21:00,2.38967,2.38983,2.38965,2.38976,136500000.0
2006-12-22 19:22:00,2.38978,2.39,2.38972,2.38998,56600000.0
2006-12-22 19:23:00,2.38989,2.38989,2.38946,2.3895,146800000.0
2006-12-22 19:24:00,2.38967,2.38995,2.38963,2.38989,123200000.0
2006-12-22 19:25:00,2.38981,2.39027,2.38969,2.38975,90500000.0
2006-12-22 19:26:00,2.38973,2.3899,2.38956,2.3897,132700000.0
2006-12-22 19:27:00,2.38952,2.38955,2.38925,2.38933,125500000.0
2006-12-22 19:28:00,2.38936,2.38962,2.38933,2.38936,78800000.0
2006-12-22 19:29:00,2.38937,2.38951,2.38935,2.38938,106000000.0
2006-12-22 19:30:00,2.38925,2.38941,2.38892,2.38931,182300000.0
2006-12-22 19:31:00,2.38927,2.38948,2.38927,2.38948,53600000.0
2006-12-22 19:32:00,2.38949,2.38951,2.38927,2.3894,134200000.0
2006-12-22 19:33:00,2.38941,2.38954,2.38929,2.38954,69100000.0
2006-12-22 19:34:00,2.38962,2.38963,2.38939,2.38943,117300000.0
2006-12-22 19:35:00,2.38944,2.38976,2.38944,2.38956,108899999.0
2006-12-22 19:36:00,2.38952,2.38959,2.38942,2.38955,127000000.0
2006-12-22 19:37:00,2.38977,2.39011,2.38972,2.39005,49100000.0
2006-12-22 19:38:00,2.38988,2.38992,2.38976,2.3899,43600001.0
2006-12-22 19:39:00,2.38998,2.39032,2.38987,2.39032,56200000.0
2006-12-22 19:40:00,2.39032,2.39032,2.38985,2.38985,99300000.0
2006-12-22 19:41:00,2.38983,2.39023,2.38983,2.3902,121100000.0
2006-12-22 19:42:00,2.39032,2.39032,2.39002,2.39003,109900000.0
2006-12-22 19:43:00,2.39009,2.39017,2.38985,2.38995,41400000.0
2006-12-22 19:44:00,2.38989,2.38995,2.38959,2.38959,78500000.0
2006-12-22 19:45:00,2.38936,2.38937,2.38909,2.38909,52100000.0
2006-12-22 19:46:00,2.38925,2.38936,2.389,2.38936,88600000.0
2006-12-22 19:47:00,2.38958,2.38962,2.38931,2.38959,34900000.0
2006-12-22 19:48:00,2.3896,2.38992,2.38935,2.38956,67000000.0
2006-12-22 19:49:00,2.38972,2.38989,2.38942,2.38989,114300000.0
2006-12-22 19:50:00,2.38984,2.38988,2.38936,2.38981,71700000.0
2006-12-22 19:51:00,2.38982,2.38988,2.38961,2.38973,137200000.0
2006-12-22 19:52:00,2.38967,2.39,2.38947,2.39,51100000.0
2006-12-22 19:53:00,2.38998,2.39007,2.38992,2.38997,31400000.0
2006-12-22 19:54:00,2.38995,2.38999,2.38966,2.38986,67600000.0
2006-12-22 19:55:00,2.38992,2.39019,2.38983,2.39019,22100000.0
2006-12-22 19:56:00,2.39029,2.39029,2.39006,2.39006,54500000.0
2006-12-22 19:57:00,2.39012,2.3905,2.39012,2.39028,139700000.0
2006-12-22 19:58:00,2.39033,2.3905,2.39015,2.39018,112200000.0
2006-12-22 19:59:00,2.3902,2.39032,2.39004,2.39008,135700001.0
2006-12-22 20:00:00,2.39047,2.39102,2.39047,2.39082,85100000.0
2006-12-22 20:01:00,2.39088,2.39093,2.39061,2.39063,86900000.0
2006-12-22 20:02:00,2.39048,2.39076,2.39048,2.39063,43400000.0
2006-12-22 20:03:00,2.39059,2.39073,2.39048,2.39052,41400000.0
2006-12-22 20:04:00,2.39054,2.39055,2.39027,2.39032,28000000.0
2006-12-22 20:05:00,2.39038,2.39046,2.39036,2.39038,34800000.0
2006-12-22 20:06:00,2.39031,2.3907,2.39024,2.39039,40600000.0
2006-12-22 20:07:00,2.3907,2.39074,2.39055,2.39058,52200000.0
2006-12-22 20:08:00,2.39052,2.39062,2.39016,2.39058,86300000.0
2006-12-22 20:09:00,2.3906,2.3906,2.3904,2.3904,21100000.0
2006-12-22 20:10:00,2.39045,2.39045,2.39027,2.39039,30300000.0
2006-12-22 20:11:00,2.39039,2.39063,2.39039,2.39053,56100000.0
2006-12-22 20:12:00,2.39059,2.39084,2.39059,2.39067,160400000.0
2006-12-22 20:13:00,2.3905,2.3905,2.3902,2.3903,179300000.0
2006-12-22 20:14:00,2.39043,2.39062,2.39039,2.3904,83900000.0
2006-12-22 20:15:00,2.3905,2.39079,2.3904,2.39062,205300000.0
2006-12-22 20:16:00,2.39062,2.3907,2.39044,2.39058,121400000.0
2006-12-22 20:17:00,2.39047,2.39047,2.39035,2.39039,44600000.0
2006-12-22 20:18:00,2.39047,2.39062,2.39041,2.39045,82200000.0
2006-12-22 20:19:00,2.39045,2.39065,2.39042,2.39055,166999999.0
2006-12-22 20:20:00,2.39058,2.39085,2.39048,2.3905,200200000.0
2006-12-22 20:21:00,2.39043,2.39055,2.39041,2.39047,80800000.0
2006-12-22 20:22:00,2.39044,2.39056,2.39044,2.39051,97200000.0
2006-12-22 20:23:00,2.39051,2.39094,2.39051,2.39062,186399999.0
2006-12-22 20:24:00,2.39035,2.39039,2.39028,2.39033,32900000.0
2006-12-22 20:25:00,2.39039,2.3904,2.39006,2.39008,155900000.0
2006-12-22 20:26:00,2.39012,2.39023,2.38998,2.39005,139400000.0
2006-12-22 20:27:00,2.39003,2.39012,2.38957,2.38983,93000000.0
2006-12-22 20:28:00,2.38978,2.38998,2.38962,2.38964,218300000.0
2006-12-22 20:29:00,2.38975,2.39012,2.38963,2.38963,186699999.0
2006-12-22 20:30:00,2.38962,2.3901,2.38962,2.38985,363600000.0
2006-12-22 20:31:00,2.3898,2.38993,2.38972,2.3898,194000000.0
2006-12-22 20:32:00,2.38989,2.39017,2.38974,2.39017,359300000.0
2006-12-22 20:33:00,2.39008,2.39023,2.38988,2.38995,81000000.0
2006-12-22 20:34:00,2.3899,2.38999,2.38984,2.38985,65600000.0
2006-12-22 20:35:00,2.38986,2.38986,2.38958,2.38973,42500000.0
2006-12-22 20:36:00,2.38979,2.39019,2.38977,2.39013,70700000.0
2006-12-22 20:37:00,2.38997,2.38998,2.38968,2.38968,116600000.0
2006-12-22 20:38:00,2.3897,2.38999,2.38968,2.38975,142000000.0
2006-12-22 20:39:00,2.38973,2.3899,2.38971,2.3899,165799998.0
2006-12-22 20:40:00,2.38978,2.39006,2.38978,2.38993,178100001.0
2006-12-22 20:41:00,2.38977,2.38977,2.38965,2.38965,132599999.0
2006-12-22 20:42:00,2.38975,2.39034,2.38975,2.39007,53100000.0
2006-12-22 20:43:00,2.39012,2.39012,2.38971,2.38987,78100000.0
2006-12-22 20:44:00,2.38986,2.38986,2.38943,2.3895,175699999.0
2006-12-22 20:45:00,2.38955,2.38989,2.38955,2.38986,55700000.0
2006-12-22 20:46:00,2.38967,2.38985,2.38966,2.38966,24700000.0
2006-12-22 20:47:00,2.38961,2.38961,2.3894,2.38958,158400000.0
2006-12-22 20:48:00,2.38969,2.38969,2.3894,2.38952,215700000.0
2006-12-22 20:49:00,2.38955,2.38983,2.38952,2.38952,131700000.0
2006-12-22 20:50:00,2.38945,2.38945,2.3887,2.3887,183400000.0
2006-12-22 20:51:00,2.38864,2.38875,2.3886,2.38868,119899999.0
2006-12-22 20:52:00,2.38873,2.38888,2.38867,2.38877,166400001.0
2006-12-22 20:53:00,2.38881,2.38916,2.38871,2.38893,194100000.0
2006-12-22 20:54:00,2.38925,2.38931,2.38907,2.38908,129100000.0
2006-12-22 20:55:00,2.38914,2.38937,2.38914,2.3892,29200000.0
2006-12-22 20:56:00,2.3893,2.3895,2.38912,2.38929,232000000.0
2006-12-22 20:57:00,2.38938,2.3897,2.38938,2.38947,348600000.0
2006-12-22 20:58:00,2.3896,2.38991,2.3896,2.38982,200600000.0
2006-12-22 20:59:00,2.38988,2.38998,2.38975,2.38995,245599998.0
2006-12-22 21:00:00,2.38977,2.39017,2.38873,2.38873,241000000.0
2006-12-22 21:01:00,2.38896,2.39007,2.38864,2.38985,274500000.0
2006-12-22 21:02:00,2.38989,2.38989,2.38957,2.38958,96400000.0
2006-12-22 21:03:00,2.38981,2.39001,2.3897,2.38998,76300000.0
2006-12-22 21:04:00,2.38982,2.39015,2.38982,2.38996,44100000.0
2006-12-22 21:05:00,2.39021,2.39027,2.38997,2.39001,64700000.0
2006-12-22 21:06:00,2.38994,2.38994,2.38974,2.3898,52100000.0
2006-12-22 21:07:00,2.38978,2.3898,2.38953,2.38953,27200000.0
2006-12-22 21:08:00,2.38943,2.38979,2.38938,2.38972,40500000.0
2006-12-22 21:09:00,2.38958,2.38964,2.38937,2.38942,39400000.0
2006-12-22 21:10:00,2.38952,2.38952,2.38932,2.38932,82400000.0
2006-12-22 21:11:00,2.38935,2.38962,2.38935,2.38962,128700000.0
2006-12-22 21:12:00,2.38967,2.38971,2.38931,2.38965,47800000.0
2006-12-22 21:13:00,2.38974,2.39012,2.38971,2.38985,120600000.0
2006-12-22 21:14:00,2.38997,2.38997,2.38922,2.38932,162699999.0
2006-12-22 21:15:00,2.38937,2.38937,2.38862,2.3889,141000000.0
2006-12-22 21:16:00,2.38892,2.38914,2.38875,2.38893,98300000.0
2006-12-22 21:17:00,2.38899,2.38918,2.38881,2.38883,160700000.0
2006-12-22 21:18:00,2.38876,2.38882,2.38846,2.3888,113100000.0
2006-12-22 21:19:00,2.38866,2.38874,2.38832,2.38858,80400000.0
2006-12-22 21:20:00,2.38868,2.38899,2.38868,2.38875,227699999.0
2006-12-22 21:21:00,2.38858,2.3889,2.38858,2.38869,228300000.0
2006-12-22 21:22:00,2.38895,2.38927,2.38888,2.38903,160400000.0
2006-12-22 21:23:00,2.38906,2.38906,2.38864,2.38882,93700000.0
2006-12-22 21:24:00,2.3889,2.38891,2.38875,2.38875,67400000.0
2006-12-22 21:25:00,2.38879,2.38882,2.3887,2.3887,79300000.0
2006-12-22 21:26:00,2.38882,2.38883,2.38859,2.38868,31300000.0
2006-12-22 21:27:00,2.38872,2.38875,2.3886,2.38872,47700000.0
2006-12-22 21:28:00,2.38869,2.38869,2.38837,2.38847,93700000.0
2006-12-22 21:29:00,2.38858,2.38873,2.38858,2.38861,36000000.0
2006-12-22 21:30:00,2.38867,2.38867,2.38848,2.38861,40500001.0
2006-12-22 21:31:00,2.38858,2.38858,2.38833,2.38833,14200000.0
2006-12-22 21:32:00,2.38833,2.38833,2.38807,2.38823,166600000.0
2006-12-22 21:33:00,2.38817,2.38857,2.38817,2.38824,66400000.0
2006-12-22 21:34:00,2.38831,2.38838,2.38806,2.38806,162000000.0
2006-12-22 21:35:00,2.38817,2.38851,2.38817,2.38819,26500000.0
2006-12-22 21:36:00,2.38834,2.3887,2.38815,2.38824,54600000.0
2006-12-22 21:37:00,2.38823,2.38855,2.38823,2.38855,79000000.0
2006-12-22 21:38:00,2.38866,2.38875,2.38848,2.38865,86200000.0
2006-12-22 21:39:00,2.38863,2.38863,2.38834,2.38851,48500000.0
2006-12-22 21:40:00,2.38865,2.38865,2.38853,2.38862,39400000.0
2006-12-22 21:41:00,2.38858,2.38879,2.38858,2.38875,43100000.0
2006-12-22 21:42:00,2.38873,2.38876,2.38857,2.38873,112300000.0
2006-12-22 21:43:00,2.38863,2.3888,2.38849,2.3888,89100000.0
2006-12-22 21:44:00,2.38884,2.38893,2.38864,2.38873,125300000.0
2006-12-22 21:45:00,2.38854,2.38898,2.38818,2.38834,77000000.0
2006-12-22 21:46:00,2.38877,2.38885,2.38867,2.38873,82800000.0
2006-12-22 21:47:00,2.38866,2.3887,2.38815,2.38819,136400000.0
2006-12-22 21:48:00,2.38808,2.38815,2.38789,2.38789,53700000.0
2006-12-22 21:49:00,2.38782,2.38795,2.38759,2.38769,81500000.0
2006-12-22 21:50:00,2.38793,2.38807,2.38779,2.38807,62000000.0
2006-12-22 21:51:00,2.3881,2.38852,2.38795,2.38852,27700000.0
2006-12-22 21:52:00,2.38851,2.38888,2.38849,2.38849,135700000.0
2006-12-22 21:53:00,2.38847,2.38852,2.3883,2.38832,46300000.0
2006-12-22 21:54:00,2.38818,2.38818,2.38788,2.38797,27000000.0
2006-12-22 21:55:00,2.38796,2.38796,2.38736,2.3877,57500000.0
2006-12-22 21:56:00,2.38761,2.38764,2.38721,2.38725,52200000.0
2006-12-22 21:57:00,2.38721,2.38747,2.38721,2.3873,35800000.0
2006-12-22 21:58:00,2.38711,2.38728,2.387,2.38722,33300000.0
2006-12-22 21:59:00,2.38738,2.38767,2.38706,2.38762,161100000.0
2006-12-22 22:00:00,2.38771,2.38778,2.38757,2.38757,84300000.0
2006-12-22 22:01:00,2.38746,2.38755,2.38724,2.38724,41600000.0
2006-12-22 22:02:00,2.38729,2.38758,2.38697,2.38697,90000000.0
2006-12-22 22:03:00,2.38711,2.38754,2.38711,2.38754,30000000.0
2006-12-22 22:04:00,2.38755,2.38755,2.38726,2.38755,87100000.0
2006-12-22 22:05:00,2.38727,2.38777,2.38727,2.38757,44400000.0
2006-12-22 22:06:00,2.38767,2.38773,2.38724,2.38724,32800000.0
2006-12-22 22:07:00,2.38727,2.38744,2.38716,2.38716,30700000.0
2006-12-22 22:08:00,2.3872,2.38762,2.3872,2.38762,17900000.0
2006-12-22 22:09:00,2.38762,2.38762,2.3873,2.3873,36600000.0
2006-12-22 22:10:00,2.38726,2.3873,2.38716,2.3873,35900000.0
2006-12-22 22:11:00,2.38747,2.38765,2.38747,2.38752,15800000.0
2006-12-22 22:12:00,2.38748,2.38748,2.38726,2.38728,53000000.0
2006-12-22 22:13:00,2.38725,2.38764,2.38725,2.38764,44500000.0
2006-12-22 22:14:00,2.38766,2.38766,2.38742,2.3875,25800000.0
2006-12-22 22:15:00,2.38746,2.38779,2.38746,2.38777,121499999.0
2006-12-22 22:16:00,2.38783,2.38813,2.38758,2.38797,127699999.0
2006-12-22 22:17:00,2.38822,2.38835,2.38809,2.38819,36200000.0
2006-12-22 22:18:00,2.38816,2.38816,2.38803,2.38803,26900000.0
2006-12-22 22:19:00,2.38802,2.3882,2.38796,2.388,45400000.0
2006-12-22 22:20:00,2.38804,2.38813,2.38774,2.38774,26900000.0
2006-12-22 22:21:00,2.38777,2.38793,2.38775,2.38786,26000000.0
2006-12-22 22:22:00,2.38778,2.38778,2.38747,2.38772,104600000.0
2006-12-22 22:23:00,2.38766,2.38772,2.38751,2.38751,76100000.0
2006-12-22 22:24:00,2.38739,2.38771,2.38733,2.38769,26000000.0
2006-12-22 22:25:00,2.38784,2.3879,2.38765,2.38765,47000000.0
2006-12-22 22:26:00,2.38772,2.38782,2.38772,2.38776,33900001.0
2006-12-22 22:27:00,2.38775,2.38785,2.38772,2.38785,30000000.0
2006-12-22 22:28:00,2.38791,2.38791,2.38759,2.38759,35700000.0
2006-12-22 22:29:00,2.38754,2.38769,2.38754,2.38756,141600000.0
2006-12-22 22:30:00,2.38752,2.38784,2.38749,2.3876,101500000.0
2006-12-22 22:31:00,2.38769,2.38782,2.38769,2.38776,39900000.0
2006-12-22 22:32:00,2.38784,2.38802,2.38783,2.38783,46600000.0
2006-12-22 22:33:00,2.38787,2.388,2.38786,2.38786,53200000.0
2006-12-22 22:34:00,2.38792,2.38835,2.38788,2.38788,58300000.0
2006-12-22 22:35:00,2.38792,2.38834,2.38792,2.38821,29400000.0
2006-12-22 22:36:00,2.38827,2.38827,2.38784,2.38784,27400000.0
2006-12-22 22:37:00,2.3878,2.38817,2.3878,2.388,28800000.0
2006-12-22 22:38:00,2.38786,2.38805,2.38759,2.38762,39000000.0
2006-12-22 22:39:00,2.3874,2.3875,2.3874,2.38745,24200000.0
2006-12-22 22:40:00,2.38735,2.38795,2.38726,2.38795,27500000.0
2006-12-22 22:41:00,2.3879,2.38804,2.38782,2.38782,29200000.0
2006-12-22 22:42:00,2.38784,2.38784,2.38766,2.38772,62100000.0
2006-12-22 22:43:00,2.38772,2.38785,2.38765,2.38767,139900000.0
2006-12-22 22:44:00,2.38765,2.3878,2.3876,2.38775,69800000.0
2006-12-22 22:45:00,2.3877,2.3877,2.38745,2.38764,46100000.0
2006-12-22 22:46:00,2.38765,2.38765,2.38738,2.38752,84500000.0
2006-12-22 22:47:00,2.38742,2.38748,2.3874,2.38744,35200000.0
2006-12-22 22:48:00,2.38743,2.38763,2.38737,2.38745,81900000.0
2006-12-22 22:49:00,2.38748,2.3876,2.38735,2.38755,64600000.0
2006-12-22 22:50:00,2.3875,2.3875,2.38745,2.38745,7200000.0
2006-12-22 22:51:00,2.38741,2.38752,2.38724,2.38736,67400000.0
2006-12-22 22:52:00,2.38734,2.38744,2.38732,2.38738,84700000.0
2006-12-22 22:53:00,2.3875,2.38773,2.38748,2.38748,44400000.0
2006-12-22 22:54:00,2.38748,2.38756,2.38737,2.38747,29400000.0
2006-12-22 22:55:00,2.38746,2.38771,2.38744,2.38744,48999999.0
2006-12-22 22:56:00,2.38747,2.38769,2.3874,2.3874,22300000.0
2006-12-22 22:57:00,2.38746,2.38759,2.38736,2.38736,30600000.0
2006-12-22 22:58:00,2.38712,2.38734,2.38712,2.38734,36600000.0
2006-12-22 22:59:00,2.38735,2.38738,2.3873,2.38738,35000000.0
2006-12-22 23:00:00,2.38736,2.38758,2.3872,2.3875,36400000.0
2006-12-22 23:01:00,2.38736,2.38752,2.38722,2.38752,21600000.0
2006-12-22 23:02:00,2.38766,2.38773,2.38759,2.38764,29000000.0
2006-12-22 23:03:00,2.38739,2.38739,2.38715,2.38715,14400000.0
2006-12-22 23:04:00,2.38723,2.38765,2.38723,2.38757,33000000.0
2006-12-22 23:05:00,2.38752,2.38752,2.38722,2.38722,11400000.0
2006-12-22 23:06:00,2.38723,2.3875,2.38723,2.3875,14900000.0
2006-12-22 23:07:00,2.38745,2.38745,2.38745,2.38745,2200000.0
2006-12-22 23:08:00,2.3877,2.38782,2.38767,2.38769,25600000.0
2006-12-22 23:09:00,2.38772,2.38772,2.38757,2.38759,18000000.0
2006-12-22 23:10:00,2.38732,2.38771,2.38716,2.38771,40800000.0
2006-12-22 23:11:00,2.38775,2.38779,2.38753,2.38769,16400000.0
2006-12-22 23:12:00,2.38772,2.38776,2.38753,2.38753,40300000.0
2006-12-22 23:13:00,2.38788,2.38788,2.38775,2.38781,31200000.0
2006-12-22 23:14:00,2.38772,2.38781,2.38745,2.38745,51900001.0
2006-12-22 23:15:00,2.38758,2.3877,2.3875,2.3875,15800000.0
2006-12-22 23:16:00,2.38728,2.38728,2.38707,2.38707,8300000.0
2006-12-22 23:17:00,2.38701,2.38733,2.38701,2.38705,12400000.0
2006-12-22 23:18:00,2.38693,2.38745,2.38693,2.38732,29600000.0
2006-12-22 23:19:00,2.3875,2.38772,2.3875,2.38762,17000000.0
2006-12-22 23:20:00,2.3875,2.3875,2.3872,2.38737,34100000.0
2006-12-22 23:21:00,2.38736,2.38736,2.38685,2.38736,20300000.0
2006-12-22 23:22:00,2.38743,2.38743,2.38668,2.38733,39000000.0
2006-12-22 23:23:00,2.38728,2.38728,2.38674,2.38693,24700000.0
2006-12-22 23:24:00,2.38692,2.38724,2.38681,2.38724,13700000.0
2006-12-22 23:25:00,2.3874,2.3874,2.38673,2.38737,35100000.0
2006-12-22 23:26:00,2.38739,2.38746,2.38707,2.38739,19000000.0
2006-12-22 23:27:00,2.38717,2.38717,2.38687,2.38687,6800000.0
2006-12-22 23:28:00,2.38695,2.38759,2.38695,2.38743,41100000.0
2006-12-22 23:29:00,2.38676,2.38742,2.38676,2.38742,52800000.0
2006-12-22 23:30:00,2.38744,2.38746,2.38713,2.38746,21100000.0
2006-12-22 23:31:00,2.38735,2.38735,2.38676,2.38676,23600000.0
2006-12-22 23:32:00,2.38676,2.38734,2.3867,2.38734,31000000.0
2006-12-22 23:33:00,2.38698,2.38738,2.38674,2.38738,34800000.0
2006-12-22 23:34:00,2.38745,2.38758,2.38719,2.38751,45500000.0
2006-12-22 23:35:00,2.38733,2.38736,2.38694,2.38736,46400000.0
2006-12-22 23:36:00,2.3875,2.38757,2.3875,2.38757,7200000.0
2006-12-22 23:37:00,2.38719,2.38733,2.38695,2.38727,16800000.0
2006-12-22 23:38:00,2.38734,2.38739,2.38703,2.38739,18800000.0
2006-12-22 23:39:00,2.38737,2.38737,2.38688,2.38718,37800000.0
2006-12-22 23:40:00,2.38752,2.38766,2.3871,2.38719,28800000.0
2006-12-22 23:41:00,2.38708,2.38708,2.38685,2.38685,41299999.0
2006-12-22 23:42:00,2.38711,2.38755,2.38711,2.38752,20000000.0
2006-12-22 23:43:00,2.3876,2.38766,2.3876,2.38763,29399999.0
2006-12-22 23:44:00,2.38733,2.38765,2.38728,2.38765,15600000.0
2006-12-22 23:45:00,2.38778,2.38778,2.38775,2.38775,17600000.0
2006-12-22 23:46:00,2.38759,2.38769,2.38709,2.38752,45000000.0
2006-12-22 23:47:00,2.38754,2.38767,2.38725,2.38754,22000000.0
2006-12-22 23:48:00,2.38754,2.38763,2.38735,2.38758,30300000.0
2006-12-22 23:49:00,2.3873,2.38741,2.387,2.38741,39200000.0
2006-12-22 23:50:00,2.38723,2.3877,2.38723,2.38741,28000000.0
2006-12-22 23:51:00,2.38749,2.38821,2.3874,2.38797,40600000.0
2006-12-22 23:52:00,2.38783,2.38793,2.38763,2.38764,33300000.0
2006-12-22 23:53:00,2.38792,2.38793,2.38757,2.38768,37200000.0
2006-12-22 23:54:00,2.38788,2.38791,2.3876,2.3876,34000000.0
2006-12-22 23:55:00,2.38771,2.38778,2.38748,2.38748,16600000.0
2006-12-22 23:56:00,2.38683,2.38683,2.38616,2.38683,29400000.0
2006-12-22 23:57:00,2.38732,2.38749,2.38681,2.38749,28700000.0
2006-12-22 23:58:00,2.38763,2.38829,2.38763,2.38829,15100000.0
2006-12-22 23:59:00,2.38713,2.38834,2.38674,2.38827,33700000.0
2006-12-25 00:00:00,2.38828,2.38954,2.38828,2.38907,43499999.0
2006-12-25 00:01:00,2.38887,2.38928,2.38882,2.38928,45500000.0
2006-12-25 00:02:00,2.38931,2.38931,2.38851,2.38851,38900000.0
2006-12-25 00:03:00,2.38836,2.38867,2.38812,2.38834,32700000.0
2006-12-25 00:04:00,2.38828,2.38842,2.38802,2.38842,31800000.0
2006-12-25 00:05:00,2.38754,2.38754,2.38711,2.38711,20400000.0
2006-12-25 00:06:00,2.38653,2.38716,2.38653,2.38672,50100000.0
2006-12-25 00:07:00,2.3866,2.38699,2.38654,2.38688,25900000.0
2006-12-25 00:08:00,2.3868,2.38804,2.3868,2.38795,21400000.0
2006-12-25 00:09:00,2.38819,2.38823,2.38793,2.38804,25700000.0
2006-12-25 00:10:00,2.38802,2.38826,2.38795,2.38812,56700000.0
2006-12-25 00:11:00,2.38803,2.38803,2.38783,2.3879,22200000.0
2006-12-25 00:12:00,2.38837,2.38841,2.38826,2.38833,25400000.0
2006-12-25 00:13:00,2.38812,2.38812,2.38769,2.38771,22500000.0
2006-12-25 00:14:00,2.38772,2.38773,2.38764,2.38764,51600000.0
2006-12-25 00:15:00,2.3875,2.38792,2.3875,2.38788,32300000.0
2006-12-25 00:16:00,2.38773,2.38774,2.38703,2.38774,43800000.0
2006-12-25 00:17:00,2.38771,2.38788,2.38762,2.38768,33300000.0
2006-12-25 00:18:00,2.38773,2.3879,2.38766,2.38778,39000000.0
2006-12-25 00:19:00,2.38757,2.38776,2.38713,2.38755,37600000.0
2006-12-25 00:20:00,2.38747,2.3876,2.38707,2.38719,32000000.0
2006-12-25 00:21:00,2.38731,2.38744,2.38731,2.38744,40100000.0
2006-12-25 00:22:00,2.38745,2.38766,2.38736,2.38755,41600000.0
2006-12-25 00:23:00,2.3874,2.38758,2.3873,2.3874,54000000.0
2006-12-25 00:24:00,2.38745,2.38765,2.38701,2.38746,27600000.0
2006-12-25 00:25:00,2.3874,2.3875,2.38731,2.3875,26200000.0
2006-12-25 00:26:00,2.38693,2.38736,2.38685,2.3873,44300000.0
2006-12-25 00:27:00,2.38743,2.38756,2.38743,2.38753,26500000.0
2006-12-25 00:28:00,2.38665,2.38675,2.38661,2.38675,23900000.0
2006-12-25 00:29:00,2.3866,2.38735,2.3866,2.38735,33400000.0
2006-12-25 00:30:00,2.38689,2.38689,2.38669,2.38669,35200000.0
2006-12-25 00:31:00,2.38663,2.38756,2.38663,2.38756,19800000.0
2006-12-25 00:32:00,2.38729,2.38735,2.38722,2.38733,56500000.0
2006-12-25 00:33:00,2.38721,2.38724,2.38716,2.38724,34100000.0
2006-12-25 00:34:00,2.38746,2.38777,2.38725,2.38732,44600001.0
2006-12-25 00:35:00,2.38745,2.38761,2.38738,2.38746,53800000.0
2006-12-25 00:36:00,2.38735,2.38751,2.38723,2.3873,42600000.0
2006-12-25 00:37:00,2.38745,2.3875,2.38739,2.38739,23400000.0
2006-12-25 00:38:00,2.38738,2.38748,2.38729,2.38748,34700000.0
2006-12-25 00:39:00,2.38746,2.38746,2.38724,2.3873,24200000.0
2006-12-25 00:40:00,2.38734,2.38736,2.38712,2.38735,37800000.0
2006-12-25 00:41:00,2.38774,2.38789,2.38753,2.38789,33500000.0
2006-12-25 00:42:00,2.38733,2.38813,2.38725,2.38794,32000000.0
2006-12-25 00:43:00,2.38785,2.38785,2.3871,2.38729,14800000.0
2006-12-25 00:44:00,2.38764,2.38782,2.3876,2.38782,21400000.0
2006-12-25 00:45:00,2.38778,2.38782,2.38771,2.38776,12600000.0
2006-12-25 00:46:00,2.38763,2.38784,2.38763,2.38768,42300001.0
2006-12-25 00:47:00,2.38759,2.38759,2.3873,2.3873,27100000.0
2006-12-25 00:48:00,2.38756,2.38767,2.38741,2.38767,19400000.0
2006-12-25 00:49:00,2.3877,2.3877,2.38743,2.38743,17900000.0
2006-12-25 00:50:00,2.38759,2.38766,2.38759,2.38766,7000000.0
2006-12-25 00:51:00,2.38779,2.38795,2.38767,2.38795,18100000.0
2006-12-25 00:52:00,2.38729,2.38741,2.38712,2.38712,42800000.0
2006-12-25 00:53:00,2.387,2.38763,2.387,2.38762,46100000.0
2006-12-25 00:54:00,2.38722,2.38722,2.38699,2.38719,25400000.0
2006-12-25 00:55:00,2.38701,2.38719,2.38696,2.38708,54800000.0
2006-12-25 00:56:00,2.38705,2.38721,2.38692,2.38697,34000000.0
2006-12-25 00:57:00,2.38692,2.38698,2.38685,2.38698,24200000.0
2006-12-25 00:58:00,2.3873,2.38744,2.38641,2.38641,26500000.0
2006-12-25 00:59:00,2.38633,2.38661,2.38626,2.3865,30300000.0
2006-12-25 01:00:00,2.38661,2.38678,2.38632,2.38678,95699999.0
2006-12-25 01:01:00,2.38675,2.38762,2.3867,2.38757,25000000.0
2006-12-25 01:02:00,2.38749,2.3878,2.38747,2.38756,32000000.0
2006-12-25 01:03:00,2.3876,2.38776,2.38752,2.38767,52100000.0
2006-12-25 01:04:00,2.3878,2.38787,2.38739,2.38739,39200000.0
2006-12-25 01:05:00,2.3876,2.38776,2.3876,2.3877,28600000.0
2006-12-25 01:06:00,2.38765,2.38772,2.38756,2.38772,43400000.0
2006-12-25 01:07:00,2.38765,2.38793,2.38761,2.38793,25600000.0
2006-12-25 01:08:00,2.38767,2.38767,2.38758,2.38763,9100000.0
2006-12-25 01:09:00,2.38767,2.38781,2.38748,2.38748,23500000.0
2006-12-25 01:10:00,2.38777,2.38783,2.38763,2.38775,32300000.0
2006-12-25 01:11:00,2.38753,2.38753,2.38715,2.38715,15200000.0
2006-12-25 01:12:00,2.38763,2.38789,2.38763,2.3878,51299999.0
2006-12-25 01:13:00,2.38769,2.3878,2.38701,2.38701,45700000.0
2006-12-25 01:14:00,2.38763,2.38771,2.38758,2.38771,36400000.0
2006-12-25 01:15:00,2.38773,2.38783,2.38761,2.38783,28400000.0
2006-12-25 01:16:00,2.38781,2.38781,2.38742,2.38742,24700000.0
2006-12-25 01:17:00,2.38754,2.38775,2.38747,2.3876,19000000.0
2006-12-25 01:18:00,2.38769,2.38775,2.38761,2.38775,25900000.0
2006-12-25 01:19:00,2.38767,2.38776,2.38712,2.38712,38600000.0
2006-12-25 01:20:00,2.38763,2.38763,2.38701,2.38754,52900000.0
2006-12-25 01:21:00,2.38761,2.38767,2.38747,2.38755,41300000.0
2006-12-25 01:22:00,2.38816,2.3885,2.388,2.38807,27700000.0
2006-12-25 01:23:00,2.38749,2.38801,2.38714,2.38717,42600000.0
2006-12-25 01:24:00,2.38744,2.38758,2.38719,2.38747,33600000.0
2006-12-25 01:25:00,2.38717,2.38733,2.38683,2.38717,67400001.0
2006-12-25 01:26:00,2.38717,2.38726,2.38634,2.38638,63900000.0
2006-12-25 01:27:00,2.38646,2.38675,2.38636,2.38641,56400000.0
2006-12-25 01:28:00,2.38647,2.38693,2.38647,2.38661,32500000.0
2006-12-25 01:29:00,2.38655,2.38697,2.38654,2.38656,37800000.0
2006-12-25 01:30:00,2.38665,2.38693,2.38665,2.38674,32800000.0
2006-12-25 01:31:00,2.38656,2.38689,2.38642,2.38666,50000000.0
2006-12-25 01:32:00,2.38681,2.38695,2.38655,2.38663,31700000.0
2006-12-25 01:33:00,2.38659,2.38719,2.3865,2.38677,39200000.0
2006-12-25 01:34:00,2.38674,2.38692,2.38668,2.38673,66200000.0
2006-12-25 01:35:00,2.38674,2.38683,2.38663,2.38667,25600000.0
2006-12-25 01:36:00,2.38664,2.38688,2.38654,2.38688,40500001.0
2006-12-25 01:37:00,2.3869,2.38712,2.38677,2.38677,29100000.0
2006-12-25 01:38:00,2.38678,2.38685,2.38668,2.38685,30200000.0
2006-12-25 01:39:00,2.38684,2.38718,2.38663,2.38663,80800000.0
2006-12-25 01:40:00,2.38705,2.38719,2.38668,2.38668,38600000.0
2006-12-25 01:41:00,2.38658,2.38682,2.38644,2.38672,39400000.0
2006-12-25 01:42:00,2.38677,2.38691,2.38667,2.38677,27800000.0
2006-12-25 01:43:00,2.38682,2.38706,2.38666,2.38691,38700000.0
2006-12-25 01:44:00,2.38714,2.38728,2.3866,2.38663,47000000.0
2006-12-25 01:45:00,2.38663,2.38708,2.38657,2.387,37300000.0
2006-12-25 01:46:00,2.38636,2.38692,2.38636,2.38643,26500000.0
2006-12-25 01:47:00,2.38622,2.3872,2.38622,2.38641,60000000.0
2006-12-25 01:48:00,2.38712,2.38731,2.38653,2.38731,47600000.0
2006-12-25 01:49:00,2.38683,2.38707,2.38644,2.38644,31000000.0
2006-12-25 01:50:00,2.3867,2.38713,2.38638,2.38667,37600000.0
2006-12-25 01:51:00,2.38683,2.38703,2.38669,2.38675,22500000.0
2006-12-25 01:52:00,2.38658,2.38683,2.38656,2.38667,36600000.0
2006-12-25 01:53:00,2.3867,2.38741,2.38655,2.38712,53400000.0
2006-12-25 01:54:00,2.38717,2.38782,2.38717,2.38772,33000000.0
2006-12-25 01:55:00,2.38828,2.38895,2.38828,2.38868,34900000.0
2006-12-25 01:56:00,2.38858,2.38917,2.38858,2.38911,26800000.0
2006-12-25 01:57:00,2.38902,2.38927,2.38871,2.3892,23300000.0
2006-12-25 01:58:00,2.38929,2.3895,2.38902,2.38909,26100000.0
2006-12-25 01:59:00,2.38967,2.38975,2.38877,2.38885,38800000.0
2006-12-25 02:00:00,2.38898,2.38946,2.38878,2.38946,64300000.0
2006-12-25 02:01:00,2.38895,2.38941,2.38895,2.38906,20200000.0
2006-12-25 02:02:00,2.38931,2.38988,2.38911,2.38988,35700000.0
2006-12-25 02:03:00,2.38991,2.39008,2.3894,2.3894,64400000.0
2006-12-25 02:04:00,2.3896,2.38961,2.38874,2.38874,24000000.0
2006-12-25 02:05:00,2.38877,2.39,2.38877,2.38929,40800000.0
2006-12-25 02:06:00,2.3888,2.38954,2.38859,2.38954,32200000.0
2006-12-25 02:07:00,2.38936,2.38986,2.38936,2.38986,48200000.0
2006-12-25 02:08:00,2.38948,2.38994,2.38934,2.38971,17300000.0
2006-12-25 02:09:00,2.38979,2.38987,2.38874,2.38874,34500000.0
2006-12-25 02:10:00,2.38883,2.38921,2.38856,2.38906,25900000.0
2006-12-25 02:11:00,2.38932,2.38948,2.3888,2.38914,36500000.0
2006-12-25 02:12:00,2.38947,2.38955,2.38912,2.38927,44000000.0
2006-12-25 02:13:00,2.38875,2.3893,2.38845,2.38915,49500000.0
2006-12-25 02:14:00,2.38902,2.38929,2.38797,2.38799,47900000.0
2006-12-25 02:15:00,2.38818,2.38823,2.38758,2.38806,41800000.0
2006-12-25 02:16:00,2.38778,2.38858,2.38778,2.38858,40200000.0
2006-12-25 02:17:00,2.38821,2.3889,2.38808,2.3889,23300000.0
2006-12-25 02:18:00,2.38856,2.38985,2.3884,2.38985,40600000.0
2006-12-25 02:19:00,2.38951,2.38951,2.3886,2.38866,38000000.0
2006-12-25 02:20:00,2.38878,2.38892,2.38863,2.38863,30900000.0
2006-12-25 02:21:00,2.38847,2.38902,2.38842,2.38902,18800000.0
2006-12-25 02:22:00,2.38905,2.38931,2.38852,2.38852,44900000.0
2006-12-25 02:23:00,2.38839,2.38904,2.38839,2.38845,37200000.0
2006-12-25 02:24:00,2.38932,2.38932,2.3883,2.3889,46500000.0
2006-12-25 02:25:00,2.38871,2.38891,2.38846,2.38888,43500000.0
2006-12-25 02:26:00,2.38875,2.38878,2.3884,2.38856,31100000.0
2006-12-25 02:27:00,2.38878,2.38886,2.38841,2.38841,30300000.0
2006-12-25 02:28:00,2.38886,2.38915,2.38886,2.38896,33400000.0
2006-12-25 02:29:00,2.38903,2.38918,2.38868,2.38868,45700000.0
2006-12-25 02:30:00,2.3889,2.38909,2.38821,2.38821,48700000.0
2006-12-25 02:31:00,2.38816,2.38904,2.38814,2.38904,43400000.0
2006-12-25 02:32:00,2.38882,2.38907,2.38854,2.38854,34600000.0
2006-12-25 02:33:00,2.38852,2.38861,2.38852,2.38852,32800000.0
2006-12-25 02:34:00,2.3888,2.38913,2.38872,2.38912,22300000.0
2006-12-25 02:35:00,2.38872,2.38886,2.38854,2.3886,34500000.0
2006-12-25 02:36:00,2.38844,2.38893,2.38839,2.38875,31600000.0
2006-12-25 02:37:00,2.38877,2.3889,2.38814,2.38814,24200000.0
2006-12-25 02:38:00,2.38841,2.38867,2.38831,2.38831,31000000.0
2006-12-25 02:39:00,2.38822,2.38861,2.38822,2.38832,18200000.0
2006-12-25 02:40:00,2.3885,2.38868,2.38837,2.38853,23600000.0
2006-12-25 02:41:00,2.38826,2.38885,2.38822,2.38849,44800000.0
2006-12-25 02:42:00,2.38875,2.389,2.38862,2.3889,27900000.0
2006-12-25 02:43:00,2.38886,2.38907,2.38865,2.38907,21400000.0
2006-12-25 02:44:00,2.3887,2.38884,2.38847,2.38847,38200000.0
2006-12-25 02:45:00,2.38846,2.38876,2.38831,2.38867,25100000.0
2006-12-25 02:46:00,2.38824,2.38887,2.38824,2.38841,37900000.0
2006-12-25 02:47:00,2.38821,2.38896,2.38821,2.3884,32000000.0
2006-12-25 02:48:00,2.38868,2.38908,2.38855,2.38908,33300000.0
2006-12-25 02:49:00,2.38905,2.38905,2.38833,2.38841,30700000.0
2006-12-25 02:50:00,2.38872,2.38885,2.38826,2.38826,25300000.0
2006-12-25 02:51:00,2.38845,2.38877,2.38845,2.38873,34200000.0
2006-12-25 02:52:00,2.38861,2.38877,2.38853,2.3887,49000000.0
2006-12-25 02:53:00,2.38875,2.3891,2.3884,2.38873,20800000.0
2006-12-25 02:54:00,2.38897,2.38951,2.38884,2.38928,48500000.0
2006-12-25 02:55:00,2.3901,2.39028,2.3891,2.38946,37900000.0
2006-12-25 02:56:00,2.38903,2.38952,2.38896,2.389,24100000.0
2006-12-25 02:57:00,2.38948,2.38986,2.3892,2.3892,31400000.0
2006-12-25 02:58:00,2.38908,2.38978,2.38902,2.38938,65199998.0
2006-12-25 02:59:00,2.38965,2.38975,2.38894,2.38975,43900000.0
2006-12-25 03:00:00,2.38924,2.38949,2.389,2.38932,22600000.0
2006-12-25 03:01:00,2.38933,2.38933,2.38883,2.38916,26400000.0
2006-12-25 03:02:00,2.38968,2.38989,2.38962,2.38967,46500000.0
2006-12-25 03:03:00,2.38963,2.3898,2.38963,2.38973,28600000.0
2006-12-25 03:04:00,2.38944,2.38944,2.38881,2.38894,37400000.0
2006-12-25 03:05:00,2.38888,2.38943,2.38888,2.38925,33000000.0
2006-12-25 03:06:00,2.38901,2.38975,2.38899,2.38919,38300000.0
2006-12-25 03:07:00,2.38931,2.38954,2.38915,2.38954,30400000.0
2006-12-25 03:08:00,2.38961,2.38976,2.38917,2.38917,47200000.0
2006-12-25 03:09:00,2.38924,2.38956,2.38919,2.38922,31800000.0
2006-12-25 03:10:00,2.38988,2.38988,2.38938,2.38951,23100000.0
2006-12-25 03:11:00,2.38962,2.38975,2.38907,2.38907,34700000.0
2006-12-25 03:12:00,2.38936,2.38954,2.38909,2.38954,33700000.0
2006-12-25 03:13:00,2.38947,2.38954,2.3891,2.38954,51200000.0
2006-12-25 03:14:00,2.3893,2.38956,2.38925,2.38956,21700000.0
2006-12-25 03:15:00,2.38941,2.38964,2.3893,2.38931,19000000.0
2006-12-25 03:16:00,2.38943,2.38975,2.38939,2.38973,33400000.0
2006-12-25 03:17:00,2.38981,2.38991,2.38922,2.38991,35100000.0
2006-12-25 03:18:00,2.38951,2.38967,2.3893,2.38955,42800000.0
2006-12-25 03:19:00,2.38978,2.38987,2.38966,2.38968,29600000.0
2006-12-25 03:20:00,2.38967,2.38975,2.38914,2.38914,14400000.0
2006-12-25 03:21:00,2.3889,2.38964,2.3889,2.38908,66300000.0
2006-12-25 03:22:00,2.38947,2.38956,2.38926,2.38956,41900000.0
2006-12-25 03:23:00,2.38975,2.38983,2.38898,2.38929,39800000.0
2006-12-25 03:24:00,2.3896,2.38988,2.38911,2.38913,26800000.0
2006-12-25 03:25:00,2.38903,2.38998,2.38903,2.38991,39900000.0
2006-12-25 03:26:00,2.38922,2.3902,2.38922,2.3902,23900000.0
2006-12-25 03:27:00,2.39054,2.39054,2.38944,2.38983,39200000.0
2006-12-25 03:28:00,2.3895,2.39029,2.38942,2.3897,44600000.0
2006-12-25 03:29:00,2.39025,2.39026,2.38927,2.3896,36700000.0
2006-12-25 03:30:00,2.38947,2.3899,2.38924,2.3898,52600000.0
2006-12-25 03:31:00,2.3901,2.39015,2.38951,2.38953,47800001.0
2006-12-25 03:32:00,2.38992,2.39,2.3893,2.38936,48900000.0
2006-12-25 03:33:00,2.38933,2.38992,2.38909,2.38985,22800000.0
2006-12-25 03:34:00,2.38969,2.3898,2.38902,2.38975,46700000.0
2006-12-25 03:35:00,2.38978,2.38989,2.38948,2.38965,43800000.0
2006-12-25 03:36:00,2.38958,2.38982,2.38929,2.38946,31300000.0
2006-12-25 03:37:00,2.38967,2.38992,2.38962,2.3898,36100000.0
2006-12-25 03:38:00,2.38898,2.38961,2.38898,2.38949,34900000.0
2006-12-25 03:39:00,2.38948,2.38953,2.38908,2.38908,13300000.0
2006-12-25 03:40:00,2.38935,2.38937,2.38856,2.38903,46000000.0
2006-12-25 03:41:00,2.38905,2.38926,2.38856,2.38896,47100000.0
2006-12-25 03:42:00,2.38906,2.38915,2.38882,2.38911,53800001.0
2006-12-25 03:43:00,2.389,2.38935,2.3888,2.38916,45100000.0
2006-12-25 03:44:00,2.38871,2.3896,2.38871,2.38915,36800000.0
2006-12-25 03:45:00,2.38883,2.38954,2.38883,2.3892,30200000.0
2006-12-25 03:46:00,2.38951,2.3896,2.38922,2.38932,26200000.0
2006-12-25 03:47:00,2.38924,2.38965,2.389,2.38965,24800000.0
2006-12-25 03:48:00,2.38954,2.38963,2.38899,2.38916,21800000.0
2006-12-25 03:49:00,2.38932,2.38954,2.38866,2.38866,29400000.0
2006-12-25 03:50:00,2.3888,2.38946,2.38851,2.38925,22500000.0
2006-12-25 03:51:00,2.3892,2.38937,2.38876,2.38911,30200000.0
2006-12-25 03:52:00,2.38944,2.38944,2.3889,2.38911,31700000.0
2006-12-25 03:53:00,2.38894,2.3894,2.38894,2.38907,38400000.0
2006-12-25 03:54:00,2.389,2.38957,2.389,2.38956,19400000.0
2006-12-25 03:55:00,2.38951,2.38951,2.38851,2.38898,21700000.0
2006-12-25 03:56:00,2.3891,2.38935,2.38854,2.38883,25800000.0
2006-12-25 03:57:00,2.38896,2.38933,2.38864,2.38864,21800000.0
2006-12-25 03:58:00,2.389,2.38911,2.38887,2.38909,28700000.0
2006-12-25 03:59:00,2.38902,2.38945,2.38896,2.38945,28100000.0
2006-12-25 04:00:00,2.38888,2.38891,2.38862,2.38872,51500000.0
2006-12-25 04:01:00,2.38866,2.38893,2.38845,2.38885,46000000.0
2006-12-25 04:02:00,2.38936,2.38936,2.38869,2.38915,40100000.0
2006-12-25 04:03:00,2.38941,2.38949,2.38793,2.38793,30500000.0
2006-12-25 04:04:00,2.38838,2.38945,2.38823,2.38945,28600000.0
2006-12-25 04:05:00,2.38889,2.38898,2.38851,2.38881,50200000.0
2006-12-25 04:06:00,2.38873,2.38943,2.38842,2.38943,32400000.0
2006-12-25 04:07:00,2.38927,2.38927,2.38833,2.38833,26400000.0
2006-12-25 04:08:00,2.38855,2.38879,2.38815,2.38868,45200000.0
2006-12-25 04:09:00,2.38872,2.38896,2.38838,2.38838,29700000.0
2006-12-25 04:10:00,2.38856,2.38906,2.38851,2.38884,47000000.0
2006-12-25 04:11:00,2.38858,2.3891,2.38836,2.3891,16800000.0
2006-12-25 04:12:00,2.3892,2.38948,2.38909,2.38909,47400000.0
2006-12-25 04:13:00,2.38918,2.38935,2.389,2.38902,38800000.0
2006-12-25 04:14:00,2.38922,2.3895,2.38889,2.3891,39300000.0
2006-12-25 04:15:00,2.38916,2.38936,2.38888,2.38888,27000000.0
2006-12-25 04:16:00,2.38864,2.38915,2.38855,2.38915,36400000.0
2006-12-25 04:17:00,2.38858,2.38989,2.38848,2.38989,37500000.0
2006-12-25 04:18:00,2.38888,2.38956,2.38888,2.38948,47400000.0
2006-12-25 04:19:00,2.3891,2.38967,2.38882,2.38882,39100000.0
2006-12-25 04:20:00,2.38903,2.38975,2.38903,2.38953,49600000.0
2006-12-25 04:21:00,2.38938,2.38978,2.38902,2.38975,42600000.0
2006-12-25 04:22:00,2.38942,2.38964,2.38913,2.38933,34400000.0
2006-12-25 04:23:00,2.38918,2.38971,2.38902,2.38971,33400000.0
2006-12-25 04:24:00,2.38945,2.3895,2.38934,2.38934,38800000.0
2006-12-25 04:25:00,2.38932,2.38946,2.38895,2.38914,29900000.0
2006-12-25 04:26:00,2.3893,2.38974,2.3893,2.38952,58300000.0
2006-12-25 04:27:00,2.3896,2.38962,2.38902,2.38931,32700000.0
2006-12-25 04:28:00,2.38952,2.38977,2.38909,2.38916,44100000.0
2006-12-25 04:29:00,2.38899,2.38967,2.38899,2.38934,22000000.0
2006-12-25 04:30:00,2.38898,2.38976,2.38898,2.38953,68500000.0
2006-12-25 04:31:00,2.3893,2.38973,2.38907,2.38973,25900000.0
2006-12-25 04:32:00,2.38924,2.38947,2.38894,2.38943,32500000.0
2006-12-25 04:33:00,2.38959,2.3897,2.38918,2.38918,27800000.0
2006-12-25 04:34:00,2.38923,2.38952,2.38921,2.38952,38000000.0
2006-12-25 04:35:00,2.38866,2.38877,2.38854,2.38866,40700000.0
2006-12-25 04:36:00,2.38894,2.38907,2.38885,2.38904,38600000.0
2006-12-25 04:37:00,2.38953,2.38953,2.38881,2.38936,41500000.0
2006-12-25 04:38:00,2.38913,2.38925,2.38888,2.38889,48600000.0
2006-12-25 04:39:00,2.38878,2.38901,2.38878,2.3889,13400000.0
2006-12-25 04:40:00,2.38853,2.38893,2.38853,2.38893,22000000.0
2006-12-25 04:41:00,2.38909,2.38914,2.389,2.38905,35600000.0
2006-12-25 04:42:00,2.38924,2.38981,2.38919,2.3894,37300000.0
2006-12-25 04:43:00,2.38958,2.38992,2.3892,2.38971,24300000.0
2006-12-25 04:44:00,2.38937,2.38966,2.38894,2.38923,30900000.0
2006-12-25 04:45:00,2.38887,2.38942,2.38867,2.38905,49000000.0
2006-12-25 04:46:00,2.38917,2.38953,2.38917,2.38948,26900000.0
2006-12-25 04:47:00,2.38931,2.38937,2.38909,2.38909,24300000.0
2006-12-25 04:48:00,2.38922,2.38924,2.38875,2.38887,38300000.0
2006-12-25 04:49:00,2.38896,2.38945,2.38896,2.38945,47400000.0
2006-12-25 04:50:00,2.38913,2.38948,2.38902,2.38922,39100000.0
2006-12-25 04:51:00,2.38905,2.3895,2.3888,2.3891,28400000.0
2006-12-25 04:52:00,2.38919,2.38934,2.38906,2.38926,30500000.0
2006-12-25 04:53:00,2.38922,2.38961,2.38894,2.38894,40000001.0
2006-12-25 04:54:00,2.38901,2.38928,2.3888,2.38904,39600000.0
2006-12-25 04:55:00,2.38955,2.38957,2.38935,2.38957,37600000.0
2006-12-25 04:56:00,2.38954,2.38964,2.3888,2.38941,31000000.0
2006-12-25 04:57:00,2.38953,2.38954,2.38902,2.38928,43100000.0
2006-12-25 04:58:00,2.38953,2.38957,2.38889,2.38903,24700000.0
2006-12-25 04:59:00,2.38903,2.38951,2.38902,2.38951,37800000.0
2006-12-25 05:00:00,2.38867,2.38931,2.38867,2.38931,18300000.0
2006-12-25 05:01:00,2.38939,2.38939,2.38866,2.38893,30900000.0
2006-12-25 05:02:00,2.38908,2.38939,2.38888,2.38936,31200000.0
2006-12-25 05:03:00,2.38945,2.38945,2.38884,2.38938,47600000.0
2006-12-25 05:04:00,2.38913,2.38948,2.38881,2.38911,49400000.0
2006-12-25 05:05:00,2.38912,2.38928,2.38843,2.38886,46400000.0
2006-12-25 05:06:00,2.38843,2.38878,2.38821,2.38821,71799999.0
2006-12-25 05:07:00,2.38865,2.38884,2.38839,2.3888,47500000.0
2006-12-25 05:08:00,2.38905,2.38925,2.38849,2.3886,58100000.0
2006-12-25 05:09:00,2.38869,2.38891,2.38844,2.38869,28700000.0
2006-12-25 05:10:00,2.38893,2.38908,2.38878,2.38878,27600000.0
2006-12-25 05:11:00,2.38876,2.38896,2.38864,2.38867,41400000.0
2006-12-25 05:12:00,2.38881,2.38894,2.38865,2.38883,17300000.0
2006-12-25 05:13:00,2.38879,2.389,2.38858,2.38879,32800000.0
2006-12-25 05:14:00,2.38901,2.38918,2.38886,2.389,20700000.0
2006-12-25 05:15:00,2.38922,2.38934,2.38884,2.38905,39300000.0
2006-12-25 05:16:00,2.38937,2.38947,2.38888,2.38894,27600000.0
2006-12-25 05:17:00,2.38876,2.38937,2.38866,2.38923,27400000.0
2006-12-25 05:18:00,2.38901,2.38916,2.38867,2.3887,37800000.0
2006-12-25 05:19:00,2.38892,2.38921,2.38871,2.38904,56400000.0
2006-12-25 05:20:00,2.38884,2.38908,2.38873,2.38907,39700000.0
2006-12-25 05:21:00,2.38919,2.38961,2.38919,2.38961,39300000.0
2006-12-25 05:22:00,2.38923,2.38941,2.38923,2.3893,31700000.0
2006-12-25 05:23:00,2.38936,2.38948,2.38899,2.38918,23400000.0
2006-12-25 05:24:00,2.38899,2.38907,2.38896,2.38896,25000000.0
2006-12-25 05:25:00,2.38903,2.3891,2.38889,2.38889,22700000.0
2006-12-25 05:26:00,2.38919,2.3893,2.38872,2.38875,32000000.0
2006-12-25 05:27:00,2.38859,2.38916,2.38854,2.38859,33500000.0
2006-12-25 05:28:00,2.38853,2.38918,2.38844,2.38897,29600000.0
2006-12-25 05:29:00,2.38866,2.38917,2.38866,2.38917,25000000.0
2006-12-25 05:30:00,2.3892,2.3892,2.38859,2.38898,48700000.0
2006-12-25 05:31:00,2.38894,2.38923,2.38866,2.3889,17800000.0
2006-12-25 05:32:00,2.38894,2.3891,2.3886,2.38899,39100000.0
2006-12-25 05:33:00,2.38877,2.38942,2.38866,2.38942,29900000.0
2006-12-25 05:34:00,2.38911,2.38914,2.3885,2.38851,24900000.0
2006-12-25 05:35:00,2.38927,2.38935,2.38867,2.38903,66400000.0
2006-12-25 05:36:00,2.38918,2.38937,2.38879,2.38913,28000000.0
2006-12-25 05:37:00,2.38889,2.38901,2.38871,2.38897,27600000.0
2006-12-25 05:38:00,2.38913,2.38938,2.38861,2.38861,20100000.0
2006-12-25 05:39:00,2.38844,2.3892,2.38844,2.3892,38000000.0
2006-12-25 05:40:00,2.38885,2.38923,2.3888,2.38891,19600000.0
2006-12-25 05:41:00,2.38894,2.38915,2.38848,2.38865,33700000.0
2006-12-25 05:42:00,2.38894,2.38919,2.38854,2.38868,20400000.0
2006-12-25 05:43:00,2.3893,2.3894,2.38897,2.38898,47000000.0
2006-12-25 05:44:00,2.38905,2.38935,2.38899,2.38906,28800000.0
2006-12-25 05:45:00,2.389,2.38924,2.38884,2.389,27100000.0
2006-12-25 05:46:00,2.389,2.38934,2.38878,2.38903,43900000.0
2006-12-25 05:47:00,2.38916,2.38929,2.38865,2.38877,40300000.0
2006-12-25 05:48:00,2.38808,2.38933,2.38796,2.38912,27900000.0
2006-12-25 05:49:00,2.38924,2.38924,2.38886,2.38905,19600000.0
2006-12-25 05:50:00,2.38918,2.38922,2.38901,2.38904,34500000.0
2006-12-25 05:51:00,2.38901,2.38914,2.38875,2.38875,36000000.0
2006-12-25 05:52:00,2.38892,2.38912,2.38884,2.38891,34700000.0
2006-12-25 05:53:00,2.38874,2.38923,2.38874,2.38892,48500000.0
2006-12-25 05:54:00,2.38887,2.38921,2.38882,2.38903,56299999.0
2006-12-25 05:55:00,2.389,2.38903,2.38816,2.38833,70399999.0
2006-12-25 05:56:00,2.38854,2.38866,2.38807,2.38825,44700000.0
2006-12-25 05:57:00,2.3883,2.38878,2.38829,2.38858,20300000.0
2006-12-25 05:58:00,2.3884,2.38869,2.38839,2.38839,26800000.0
2006-12-25 05:59:00,2.38831,2.38857,2.38805,2.38839,39400000.0
2006-12-25 06:00:00,2.38808,2.38847,2.38802,2.38802,29900000.0
2006-12-25 06:01:00,2.38839,2.38863,2.38806,2.38806,26600000.0
2006-12-25 06:02:00,2.38775,2.38849,2.38772,2.3882,32900000.0
2006-12-25 06:03:00,2.38842,2.38859,2.38798,2.38798,63400000.0
2006-12-25 06:04:00,2.38852,2.38876,2.38802,2.38802,45200000.0
2006-12-25 06:05:00,2.38793,2.38886,2.38792,2.38872,48100000.0
2006-12-25 06:06:00,2.38873,2.38903,2.38837,2.38879,40100000.0
2006-12-25 06:07:00,2.38855,2.38866,2.38798,2.38798,20000000.0
2006-12-25 06:08:00,2.38818,2.38846,2.38787,2.3884,44000000.0
2006-12-25 06:09:00,2.38798,2.38857,2.38791,2.38829,21100000.0
2006-12-25 06:10:00,2.38802,2.38847,2.38798,2.38847,31500000.0
2006-12-25 06:11:00,2.38887,2.38899,2.38829,2.38863,50600001.0
2006-12-25 06:12:00,2.38859,2.38874,2.38832,2.38856,33000000.0
2006-12-25 06:13:00,2.38864,2.38874,2.38825,2.38835,32600000.0
2006-12-25 06:14:00,2.38841,2.38874,2.3883,2.3885,43600000.0
2006-12-25 06:15:00,2.38868,2.38885,2.38824,2.38864,27600000.0
2006-12-25 06:16:00,2.38875,2.38875,2.38818,2.38821,50700000.0
2006-12-25 06:17:00,2.3881,2.3881,2.38796,2.388,43000000.0
2006-12-25 06:18:00,2.3886,2.3886,2.38787,2.38795,12400000.0
2006-12-25 06:19:00,2.38783,2.38787,2.38783,2.38783,20800000.0
2006-12-25 06:20:00,2.38804,2.38819,2.38804,2.3881,17700000.0
2006-12-25 06:21:00,2.3883,2.38894,2.3883,2.38879,25200000.0
2006-12-25 06:22:00,2.38851,2.389,2.38837,2.389,42200000.0
2006-12-25 06:23:00,2.38877,2.38877,2.38845,2.38845,51800000.0
2006-12-25 06:24:00,2.3887,2.38898,2.38825,2.38825,39500000.0
2006-12-25 06:25:00,2.3882,2.38904,2.3882,2.38881,33700000.0
2006-12-25 06:26:00,2.38887,2.38908,2.38865,2.38865,59200000.0
2006-12-25 06:27:00,2.38854,2.38888,2.38852,2.38888,39300000.0
2006-12-25 06:28:00,2.38897,2.38897,2.38837,2.38853,26300000.0
2006-12-25 06:29:00,2.38853,2.38905,2.38852,2.38873,28400000.0
2006-12-25 06:30:00,2.38909,2.38914,2.38863,2.3887,41600000.0
2006-12-25 06:31:00,2.38877,2.38905,2.38876,2.38901,29700000.0
2006-12-25 06:32:00,2.38919,2.38919,2.38849,2.38884,28800000.0
2006-12-25 06:33:00,2.38892,2.38899,2.38873,2.38876,28100000.0
2006-12-25 06:34:00,2.38885,2.3889,2.38838,2.38859,33600000.0
2006-12-25 06:35:00,2.38845,2.38895,2.38835,2.38881,34500000.0
2006-12-25 06:36:00,2.38845,2.3887,2.38842,2.38855,22300000.0
2006-12-25 06:37:00,2.38867,2.38878,2.38839,2.38839,13000000.0
2006-12-25 06:38:00,2.38879,2.38906,2.38872,2.38873,37800000.0
2006-12-25 06:39:00,2.38883,2.38904,2.38858,2.38884,43600000.0
2006-12-25 06:40:00,2.38889,2.38902,2.38867,2.38892,35000000.0
2006-12-25 06:41:00,2.38892,2.38905,2.38862,2.38902,37800000.0
2006-12-25 06:42:00,2.38846,2.3889,2.38836,2.3884,47100000.0
2006-12-25 06:43:00,2.38858,2.38886,2.38831,2.38831,18800000.0
2006-12-25 06:44:00,2.38868,2.38882,2.38857,2.3886,29500000.0
2006-12-25 06:45:00,2.38847,2.38867,2.38847,2.38863,23800000.0
2006-12-25 06:46:00,2.38893,2.38902,2.38876,2.38902,27000000.0
2006-12-25 06:47:00,2.38886,2.38886,2.3882,2.38836,26800000.0
2006-12-25 06:48:00,2.38866,2.38878,2.38828,2.38849,44300001.0
2006-12-25 06:49:00,2.38906,2.38906,2.38836,2.38836,30700000.0
2006-12-25 06:50:00,2.38887,2.38887,2.3881,2.38844,52300000.0
2006-12-25 06:51:00,2.38902,2.38902,2.38824,2.38836,48100000.0
2006-12-25 06:52:00,2.38822,2.38901,2.38818,2.38896,44500000.0
2006-12-25 06:53:00,2.38889,2.38904,2.38823,2.38823,26900000.0
2006-12-25 06:54:00,2.3886,2.38893,2.38848,2.38867,31600000.0
2006-12-25 06:55:00,2.3886,2.38897,2.38837,2.38897,47800000.0
2006-12-25 06:56:00,2.38907,2.38907,2.38814,2.38868,43100000.0
2006-12-25 06:57:00,2.38821,2.38876,2.38819,2.38869,38200000.0
2006-12-25 06:58:00,2.38864,2.38896,2.38832,2.38832,57900000.0
2006-12-25 06:59:00,2.389,2.38936,2.38856,2.38856,32800000.0
2006-12-25 07:00:00,2.38904,2.38936,2.38872,2.38872,43200000.0
2006-12-25 07:01:00,2.38863,2.38913,2.38863,2.38877,43400000.0
2006-12-25 07:02:00,2.38878,2.38925,2.38874,2.38901,32800000.0
2006-12-25 07:03:00,2.38878,2.38941,2.38837,2.38844,39100000.0
2006-12-25 07:04:00,2.38843,2.38889,2.38809,2.38845,28500000.0
2006-12-25 07:05:00,2.38874,2.38901,2.38853,2.38864,32500000.0
2006-12-25 07:06:00,2.38868,2.38933,2.38861,2.38918,41900000.0
2006-12-25 07:07:00,2.38919,2.38927,2.38878,2.38896,28000000.0
2006-12-25 07:08:00,2.38927,2.38927,2.38865,2.38878,37800000.0
2006-12-25 07:09:00,2.38907,2.38946,2.38865,2.38946,37400000.0
2006-12-25 07:10:00,2.38914,2.38941,2.3886,2.38905,42300000.0
2006-12-25 07:11:00,2.38893,2.38947,2.38893,2.38916,22200000.0
2006-12-25 07:12:00,2.38881,2.38914,2.38877,2.38901,28400000.0
2006-12-25 07:13:00,2.38888,2.38936,2.38887,2.38904,45000000.0
2006-12-25 07:14:00,2.38921,2.38959,2.38918,2.38924,29100000.0
2006-12-25 07:15:00,2.38965,2.38965,2.38872,2.38926,55300001.0
2006-12-25 07:16:00,2.3896,2.38967,2.38883,2.38944,48100000.0
2006-12-25 07:17:00,2.38932,2.38932,2.38905,2.38907,31900000.0
2006-12-25 07:18:00,2.38912,2.38937,2.38897,2.38908,25200000.0
2006-12-25 07:19:00,2.38917,2.3895,2.38907,2.38907,33900000.0
2006-12-25 07:20:00,2.38875,2.38946,2.38875,2.38919,47599999.0
2006-12-25 07:21:00,2.38917,2.38926,2.38859,2.38889,26600000.0
2006-12-25 07:22:00,2.38897,2.38946,2.38897,2.38935,35000000.0
2006-12-25 07:23:00,2.38874,2.38919,2.38874,2.38903,17400000.0
2006-12-25 07:24:00,2.38895,2.38916,2.38879,2.38916,55300000.0
2006-12-25 07:25:00,2.38893,2.38899,2.38862,2.38866,36900000.0
2006-12-25 07:26:00,2.38823,2.38888,2.38821,2.38888,28500000.0
2006-12-25 07:27:00,2.38843,2.38906,2.38843,2.38889,38200000.0
2006-12-25 07:28:00,2.38882,2.38918,2.38857,2.38886,52000000.0
2006-12-25 07:29:00,2.38893,2.38914,2.38869,2.38893,57900000.0
2006-12-25 07:30:00,2.38841,2.38906,2.38832,2.38875,38700000.0
2006-12-25 07:31:00,2.38893,2.38899,2.38845,2.38846,35100000.0
2006-12-25 07:32:00,2.38848,2.38907,2.38835,2.38907,38300000.0
2006-12-25 07:33:00,2.38873,2.38916,2.38855,2.38888,55900000.0
2006-12-25 07:34:00,2.38902,2.38959,2.38899,2.38926,29600000.0
2006-12-25 07:35:00,2.38938,2.38955,2.38873,2.38888,63600000.0
2006-12-25 07:36:00,2.38843,2.38893,2.38829,2.38846,39500000.0
2006-12-25 07:37:00,2.38856,2.38894,2.38856,2.38878,26000000.0
2006-12-25 07:38:00,2.38878,2.38937,2.38872,2.38926,23200000.0
2006-12-25 07:39:00,2.38905,2.38947,2.38904,2.38947,34500000.0
2006-12-25 07:40:00,2.38886,2.38909,2.38826,2.38841,32200000.0
2006-12-25 07:41:00,2.38862,2.38894,2.38836,2.38867,26800000.0
2006-12-25 07:42:00,2.38896,2.38911,2.38857,2.38865,45700000.0
2006-12-25 07:43:00,2.38853,2.38914,2.38853,2.38897,55800001.0
2006-12-25 07:44:00,2.38908,2.38925,2.38884,2.38884,27400000.0
2006-12-25 07:45:00,2.3888,2.38944,2.38878,2.38927,40500000.0
2006-12-25 07:46:00,2.38868,2.38929,2.38868,2.38891,38100000.0
2006-12-25 07:47:00,2.38885,2.38885,2.3886,2.3886,28000000.0
2006-12-25 07:48:00,2.38866,2.38899,2.38843,2.3888,32800000.0
2006-12-25 07:49:00,2.3889,2.38957,2.3889,2.38938,34200000.0
2006-12-25 07:50:00,2.38949,2.38953,2.3892,2.3894,43800000.0
2006-12-25 07:51:00,2.38955,2.38969,2.38921,2.38921,48300000.0
2006-12-25 07:52:00,2.3891,2.38964,2.3891,2.38963,36100000.0
2006-12-25 07:53:00,2.38951,2.38958,2.38923,2.38954,43500000.0
2006-12-25 07:54:00,2.38918,2.3899,2.38902,2.38979,27500000.0
2006-12-25 07:55:00,2.38952,2.38973,2.38932,2.38951,51600000.0
2006-12-25 07:56:00,2.38965,2.38989,2.38923,2.38976,60000000.0
2006-12-25 07:57:00,2.38944,2.38976,2.38929,2.38976,30800000.0
2006-12-25 07:58:00,2.38972,2.39008,2.38954,2.39008,47500000.0
2006-12-25 07:59:00,2.38988,2.39028,2.38978,2.3899,46800000.0
2006-12-25 08:00:00,2.39018,2.39026,2.3894,2.38955,40100000.0
2006-12-25 08:01:00,2.38962,2.38982,2.38917,2.38917,38600000.0
2006-12-25 08:02:00,2.38956,2.38968,2.38942,2.38958,43100000.0
2006-12-25 08:03:00,2.38944,2.38974,2.38931,2.38974,34100000.0
2006-12-25 08:04:00,2.38947,2.38952,2.38898,2.38922,31600000.0
2006-12-25 08:05:00,2.38912,2.38958,2.38912,2.38922,54100000.0
2006-12-25 08:06:00,2.38938,2.38962,2.38914,2.3892,64000000.0
2006-12-25 08:07:00,2.38943,2.38977,2.38926,2.38936,38700000.0
2006-12-25 08:08:00,2.38958,2.38975,2.38897,2.3896,19900000.0
2006-12-25 08:09:00,2.38992,2.38992,2.38881,2.38895,18000000.0
2006-12-25 08:10:00,2.38894,2.3891,2.38862,2.38896,39200000.0
2006-12-25 08:11:00,2.38888,2.38888,2.38831,2.38859,49399999.0
2006-12-25 08:12:00,2.38867,2.38899,2.3885,2.38883,33500000.0
2006-12-25 08:13:00,2.38922,2.38922,2.38874,2.38916,34000000.0
2006-12-25 08:14:00,2.38935,2.38935,2.38878,2.38898,48300000.0
2006-12-25 08:15:00,2.38936,2.3894,2.38901,2.38931,36900000.0
2006-12-25 08:16:00,2.38915,2.38915,2.38881,2.38884,49300000.0
2006-12-25 08:17:00,2.3891,2.38941,2.38883,2.38892,44800001.0
2006-12-25 08:18:00,2.38925,2.38925,2.38832,2.38832,28100000.0
2006-12-25 08:19:00,2.38823,2.38903,2.38823,2.38903,10200000.0
2006-12-25 08:20:00,2.38831,2.38944,2.38831,2.38938,50500001.0
2006-12-25 08:21:00,2.38927,2.38927,2.38877,2.38908,23000000.0
2006-12-25 08:22:00,2.38881,2.38955,2.38849,2.38955,29500000.0
2006-12-25 08:23:00,2.38963,2.38963,2.38922,2.38923,29300000.0
2006-12-25 08:24:00,2.38904,2.3896,2.38875,2.38914,30300000.0
2006-12-25 08:25:00,2.38883,2.38942,2.38849,2.38877,42400000.0
2006-12-25 08:26:00,2.38945,2.38946,2.38874,2.38892,32000000.0
2006-12-25 08:27:00,2.38933,2.3896,2.38893,2.38915,20400000.0
2006-12-25 08:28:00,2.38943,2.38982,2.38876,2.38876,53700000.0
2006-12-25 08:29:00,2.38898,2.38963,2.38882,2.38963,21100000.0
2006-12-25 08:30:00,2.38905,2.38965,2.38905,2.38942,32100000.0
2006-12-25 08:31:00,2.38946,2.38946,2.38899,2.38945,41100000.0
2006-12-25 08:32:00,2.38924,2.38949,2.38864,2.38916,39700000.0
2006-12-25 08:33:00,2.38875,2.38922,2.38875,2.38917,25500000.0
2006-12-25 08:34:00,2.38902,2.38995,2.38884,2.38923,36900000.0
2006-12-25 08:35:00,2.38873,2.38963,2.38847,2.38908,47300000.0
2006-12-25 08:36:00,2.38905,2.38976,2.38899,2.3894,20800000.0
2006-12-25 08:37:00,2.38885,2.38938,2.38863,2.38927,53900001.0
2006-12-25 08:38:00,2.38906,2.38975,2.38906,2.38975,33700000.0
2006-12-25 08:39:00,2.38973,2.38986,2.38933,2.3896,46000000.0
2006-12-25 08:40:00,2.38998,2.39,2.3895,2.38978,32600000.0
2006-12-25 08:41:00,2.38939,2.38992,2.38888,2.38992,46900000.0
2006-12-25 08:42:00,2.3903,2.39037,2.39022,2.39022,26500000.0
2006-12-25 08:43:00,2.3895,2.38973,2.3891,2.38959,28200000.0
2006-12-25 08:44:00,2.3898,2.39005,2.3898,2.39005,22600000.0
2006-12-25 08:45:00,2.39001,2.39002,2.38972,2.38983,40700000.0
2006-12-25 08:46:00,2.38957,2.38963,2.38952,2.38952,29100000.0
2006-12-25 08:47:00,2.38978,2.38992,2.38955,2.38992,37900000.0
2006-12-25 08:48:00,2.38927,2.38943,2.38927,2.38943,7200000.0
2006-12-25 08:49:00,2.38961,2.38992,2.38932,2.38932,39400000.0
2006-12-25 08:50:00,2.38983,2.39009,2.38955,2.39007,34000000.0
2006-12-25 08:51:00,2.38985,2.38994,2.38931,2.38931,26200000.0
2006-12-25 08:52:00,2.38985,2.38996,2.38945,2.38969,34900000.0
2006-12-25 08:53:00,2.38967,2.39028,2.38967,2.39028,44300000.0
2006-12-25 08:54:00,2.3895,2.38998,2.38943,2.38998,28300000.0
2006-12-25 08:55:00,2.38985,2.39003,2.38951,2.38958,23800000.0
2006-12-25 08:56:00,2.38925,2.38973,2.38918,2.38939,33900000.0
2006-12-25 08:57:00,2.38931,2.38951,2.38911,2.38944,44800000.0
2006-12-25 08:58:00,2.38896,2.38951,2.38883,2.38943,30200000.0
2006-12-25 08:59:00,2.3893,2.38952,2.3892,2.38927,34700000.0
2006-12-25 09:00:00,2.38984,2.38989,2.3894,2.38967,20400000.0
2006-12-25 09:01:00,2.3898,2.39006,2.38955,2.38955,52600000.0
2006-12-25 09:02:00,2.38933,2.39002,2.38933,2.3896,22600000.0
2006-12-25 09:03:00,2.38954,2.38964,2.38954,2.38954,25200000.0
2006-12-25 09:04:00,2.38993,2.38993,2.38941,2.38948,30800000.0
2006-12-25 09:05:00,2.38936,2.38981,2.38911,2.38969,16600000.0
2006-12-25 09:06:00,2.39009,2.3901,2.38971,2.38987,32800000.0
2006-12-25 09:07:00,2.38986,2.38989,2.3897,2.38972,45600000.0
2006-12-25 09:08:00,2.39027,2.39027,2.38943,2.38961,17400000.0
2006-12-25 09:09:00,2.3898,2.39018,2.3898,2.39018,44600001.0
2006-12-25 09:10:00,2.3902,2.39032,2.38937,2.38948,41300000.0
2006-12-25 09:11:00,2.38961,2.39,2.38961,2.38974,21300000.0
2006-12-25 09:12:00,2.38953,2.39049,2.38953,2.39049,17000000.0
2006-12-25 09:13:00,2.39013,2.39048,2.38986,2.39,42000000.0
2006-12-25 09:14:00,2.39002,2.3905,2.38998,2.38998,34100000.0
2006-12-25 09:15:00,2.39001,2.39048,2.38997,2.39044,32000000.0
2006-12-25 09:16:00,2.38997,2.39041,2.38997,2.39031,24300000.0
2006-12-25 09:17:00,2.3903,2.39056,2.38991,2.39035,49700000.0
2006-12-25 09:18:00,2.3903,2.39073,2.38977,2.38977,29600000.0
2006-12-25 09:19:00,2.38963,2.39036,2.38963,2.38991,55100000.0
2006-12-25 09:20:00,2.38983,2.39031,2.38971,2.38992,35200000.0
2006-12-25 09:21:00,2.3897,2.38982,2.38936,2.38982,25600000.0
2006-12-25 09:22:00,2.39065,2.39065,2.38904,2.38926,38900000.0
2006-12-25 09:23:00,2.38955,2.38994,2.3883,2.3883,37400000.0
2006-12-25 09:24:00,2.38881,2.39003,2.38881,2.39003,43700000.0
2006-12-25 09:25:00,2.38945,2.3897,2.38921,2.38963,50200000.0
2006-12-25 09:26:00,2.3894,2.39001,2.38925,2.39001,23100000.0
2006-12-25 09:27:00,2.39007,2.39043,2.38929,2.38929,49600000.0
2006-12-25 09:28:00,2.38928,2.39008,2.38918,2.39005,26700000.0
2006-12-25 09:29:00,2.38999,2.39013,2.38915,2.38915,29900000.0
2006-12-25 09:30:00,2.38909,2.38935,2.38892,2.38935,31300000.0
2006-12-25 09:31:00,2.38985,2.39019,2.38929,2.39019,33500000.0
2006-12-25 09:32:00,2.39038,2.39038,2.38861,2.38883,52400000.0
2006-12-25 09:33:00,2.38903,2.38965,2.38872,2.38965,33300000.0
2006-12-25 09:34:00,2.38905,2.38967,2.38896,2.38901,38700000.0
2006-12-25 09:35:00,2.38888,2.38978,2.38882,2.38978,28500000.0
2006-12-25 09:36:00,2.38945,2.38979,2.38889,2.38979,41800000.0
2006-12-25 09:37:00,2.38985,2.39008,2.38928,2.39008,27300000.0
2006-12-25 09:38:00,2.38994,2.39002,2.38893,2.38921,26000000.0
2006-12-25 09:39:00,2.38987,2.38987,2.38893,2.38893,62000000.0
2006-12-25 09:40:00,2.38904,2.38983,2.38904,2.38908,35400000.0
2006-12-25 09:41:00,2.38904,2.38975,2.38904,2.38975,35200000.0
2006-12-25 09:42:00,2.38889,2.38941,2.38889,2.38941,36100000.0
2006-12-25 09:43:00,2.38937,2.38953,2.38908,2.38908,23000000.0
2006-12-25 09:44:00,2.38912,2.38938,2.3891,2.3891,28100000.0
2006-12-25 09:45:00,2.38902,2.38972,2.38902,2.38958,31400000.0
2006-12-25 09:46:00,2.38903,2.38974,2.38903,2.38958,31200000.0
2006-12-25 09:47:00,2.3895,2.38985,2.38947,2.38947,38900000.0
2006-12-25 09:48:00,2.38933,2.39059,2.38925,2.38949,61300001.0
2006-12-25 09:49:00,2.38943,2.38947,2.38909,2.38917,30000000.0
2006-12-25 09:50:00,2.38949,2.38974,2.38932,2.38932,49700000.0
2006-12-25 09:51:00,2.38963,2.38965,2.38934,2.38946,28100000.0
2006-12-25 09:52:00,2.38957,2.39057,2.38936,2.39012,37600000.0
2006-12-25 09:53:00,2.39009,2.39015,2.38906,2.38914,34000000.0
2006-12-25 09:54:00,2.38945,2.38952,2.38891,2.38892,42700000.0
2006-12-25 09:55:00,2.3889,2.38915,2.38882,2.38907,43600000.0
2006-12-25 09:56:00,2.38953,2.38976,2.38918,2.38918,32400000.0
2006-12-25 09:57:00,2.38898,2.38941,2.38888,2.38888,57000000.0
2006-12-25 09:58:00,2.38931,2.3894,2.38842,2.38878,33800000.0
2006-12-25 09:59:00,2.3894,2.38962,2.38917,2.38951,28900000.0
2006-12-25 10:00:00,2.3892,2.3898,2.38905,2.38951,30000000.0
2006-12-25 10:01:00,2.38945,2.3897,2.38821,2.38821,36000000.0
2006-12-25 10:02:00,2.3888,2.3892,2.38833,2.38912,21200000.0
2006-12-25 10:03:00,2.38905,2.39172,2.38905,2.38983,24000000.0
2006-12-25 10:04:00,2.38957,2.38957,2.3891,2.3891,34300000.0
2006-12-25 10:05:00,2.38975,2.39062,2.38923,2.39,33800000.0
2006-12-25 10:06:00,2.38913,2.39018,2.38909,2.38936,18300000.0
2006-12-25 10:07:00,2.38926,2.38997,2.38897,2.389,45200000.0
2006-12-25 10:08:00,2.38863,2.3902,2.38863,2.38998,43100000.0
2006-12-25 10:09:00,2.38945,2.38985,2.38926,2.38979,32800000.0
2006-12-25 10:10:00,2.39057,2.39057,2.38974,2.38986,10900000.0
2006-12-25 10:11:00,2.38965,2.39047,2.38965,2.39044,32900000.0
2006-12-25 10:12:00,2.38944,2.39017,2.38944,2.38955,53400000.0
2006-12-25 10:13:00,2.38965,2.38981,2.38947,2.38981,21400000.0
2006-12-25 10:14:00,2.39064,2.39064,2.38937,2.38937,42200000.0
2006-12-25 10:15:00,2.38957,2.38988,2.38957,2.38979,24600000.0
2006-12-25 10:16:00,2.38988,2.38993,2.38957,2.38975,25800000.0
2006-12-25 10:17:00,2.38996,2.39055,2.38978,2.39055,52300000.0
2006-12-25 10:18:00,2.38948,2.39064,2.38948,2.39049,23200000.0
2006-12-25 10:19:00,2.38995,2.39019,2.38961,2.39019,25800000.0
2006-12-25 10:20:00,2.39023,2.39023,2.38999,2.38999,22600000.0
2006-12-25 10:21:00,2.39072,2.39078,2.39052,2.39078,39500001.0
2006-12-25 10:22:00,2.39038,2.39066,2.38999,2.38999,56800000.0
2006-12-25 10:23:00,2.38997,2.39068,2.38997,2.39068,50300000.0
2006-12-25 10:24:00,2.39082,2.39102,2.39082,2.39102,29500000.0
2006-12-25 10:25:00,2.39077,2.39107,2.38981,2.38981,31500000.0
2006-12-25 10:26:00,2.39027,2.39063,2.38991,2.39006,52900000.0
2006-12-25 10:27:00,2.38988,2.39322,2.38988,2.39293,35500000.0
2006-12-25 10:28:00,2.3916,2.3916,2.39029,2.39029,36200000.0
2006-12-25 10:29:00,2.39015,2.3907,2.39015,2.3907,34000000.0
2006-12-25 10:30:00,2.391,2.39154,2.38886,2.38886,33800000.0
2006-12-25 10:31:00,2.38908,2.38955,2.38908,2.3893,34100000.0
2006-12-25 10:32:00,2.38878,2.39157,2.38877,2.39157,51000000.0
2006-12-25 10:33:00,2.39187,2.39187,2.39101,2.39101,49800000.0
2006-12-25 10:34:00,2.39048,2.39056,2.39024,2.39031,55500000.0
2006-12-25 10:35:00,2.39033,2.39033,2.3902,2.39028,18800000.0
2006-12-25 10:36:00,2.39067,2.39067,2.39042,2.39042,27100000.0
2006-12-25 10:37:00,2.39082,2.39147,2.38978,2.39147,39600000.0
2006-12-25 10:38:00,2.39054,2.39054,2.38906,2.38919,19400000.0
2006-12-25 10:39:00,2.38933,2.38983,2.38933,2.3896,36800000.0
2006-12-25 10:40:00,2.39041,2.39049,2.39024,2.39025,69199999.0
2006-12-25 10:41:00,2.39008,2.39034,2.38979,2.38983,42900000.0
2006-12-25 10:42:00,2.38967,2.38998,2.38966,2.38991,29300000.0
2006-12-25 10:43:00,2.38986,2.39007,2.38983,2.38994,38100000.0
2006-12-25 10:44:00,2.3892,2.38958,2.38913,2.3894,36800000.0
2006-12-25 10:45:00,2.38953,2.38995,2.38953,2.38995,42300000.0
2006-12-25 10:46:00,2.39015,2.39023,2.38997,2.39002,42400000.0
2006-12-25 10:47:00,2.39,2.39023,2.38995,2.39007,42600000.0
2006-12-25 10:48:00,2.39002,2.3901,2.38955,2.38955,37900000.0
2006-12-25 10:49:00,2.38944,2.38963,2.38944,2.38963,38100000.0
2006-12-25 10:50:00,2.39052,2.39083,2.39052,2.39083,18400000.0
2006-12-25 10:51:00,2.39132,2.39184,2.39055,2.39074,30000000.0
2006-12-25 10:52:00,2.39135,2.39135,2.38974,2.38974,32200000.0
2006-12-25 10:53:00,2.38975,2.39156,2.38891,2.39156,17200000.0
2006-12-25 10:54:00,2.39093,2.39275,2.39025,2.39275,22600000.0
2006-12-25 10:55:00,2.39332,2.3935,2.39325,2.39335,50200000.0
2006-12-25 10:56:00,2.39258,2.39289,2.39062,2.39226,26000000.0
2006-12-25 10:57:00,2.39201,2.39249,2.39067,2.39203,41400000.0
2006-12-25 10:58:00,2.39057,2.39313,2.39002,2.39226,32000000.0
2006-12-25 10:59:00,2.39191,2.39191,2.39121,2.39125,43000000.0
2006-12-25 11:00:00,2.3905,2.39083,2.39046,2.39083,29600000.0
2006-12-25 11:01:00,2.39075,2.39117,2.39062,2.39113,22500000.0
2006-12-25 11:02:00,2.39081,2.3909,2.389,2.389,35400000.0
2006-12-25 11:03:00,2.3896,2.39215,2.3896,2.39215,62099998.0
2006-12-25 11:04:00,2.3915,2.39179,2.38879,2.38879,28100000.0
2006-12-25 11:05:00,2.38873,2.39152,2.38873,2.39018,51200000.0
2006-12-25 11:06:00,2.39087,2.39087,2.38912,2.38933,33000000.0
2006-12-25 11:07:00,2.38912,2.39071,2.38896,2.38937,50400000.0
2006-12-25 11:08:00,2.3898,2.38997,2.38894,2.38956,21000000.0
2006-12-25 11:09:00,2.39035,2.39184,2.38947,2.38947,38100000.0
2006-12-25 11:10:00,2.39,2.39288,2.38997,2.39288,20800000.0
2006-12-25 11:11:00,2.3915,2.39209,2.39073,2.39185,50800000.0
2006-12-25 11:12:00,2.39205,2.3925,2.39095,2.39095,61700000.0
2006-12-25 11:13:00,2.39068,2.39091,2.3903,2.3903,45000000.0
2006-12-25 11:14:00,2.39075,2.39305,2.38958,2.39305,36200000.0
2006-12-25 11:15:00,2.3928,2.3929,2.39161,2.39165,56800000.0
2006-12-25 11:16:00,2.39,2.39,2.38873,2.38985,36100000.0
2006-12-25 11:17:00,2.38998,2.38998,2.3892,2.3892,20500000.0
2006-12-25 11:18:00,2.3893,2.38938,2.38927,2.38938,36499999.0
2006-12-25 11:19:00,2.38933,2.38944,2.38933,2.38944,9700000.0
2006-12-25 11:20:00,2.38928,2.3895,2.38916,2.3895,30000000.0
2006-12-25 11:21:00,2.38928,2.38928,2.38903,2.38907,26600000.0
2006-12-25 11:22:00,2.38927,2.38951,2.38927,2.38948,41000000.0
2006-12-25 11:23:00,2.38947,2.38969,2.38905,2.38964,38500000.0
2006-12-25 11:24:00,2.3889,2.3889,2.38872,2.38872,30600000.0
2006-12-25 11:25:00,2.38872,2.38954,2.3887,2.38948,42400000.0
2006-12-25 11:26:00,2.38897,2.38926,2.38872,2.38877,48400000.0
2006-12-25 11:27:00,2.38867,2.38867,2.38814,2.38814,28800000.0
2006-12-25 11:28:00,2.38845,2.38858,2.38837,2.38858,54500000.0
2006-12-25 11:29:00,2.38855,2.38946,2.38838,2.38928,32200000.0
2006-12-25 11:30:00,2.38943,2.38945,2.38892,2.38907,26600000.0
2006-12-25 11:31:00,2.38893,2.38973,2.38893,2.38936,39700000.0
2006-12-25 11:32:00,2.38984,2.39018,2.38978,2.38995,24600000.0
2006-12-25 11:33:00,2.38989,2.39041,2.38921,2.38921,53200000.0
2006-12-25 11:34:00,2.38887,2.39323,2.38887,2.39323,50900000.0
2006-12-25 11:35:00,2.3929,2.3929,2.39124,2.39124,32000000.0
2006-12-25 11:36:00,2.39085,2.39263,2.39085,2.39233,47500000.0
2006-12-25 11:37:00,2.39191,2.39191,2.39115,2.39117,37400000.0
2006-12-25 11:38:00,2.39132,2.39284,2.39087,2.39088,47000000.0
2006-12-25 11:39:00,2.39093,2.39148,2.39072,2.39138,38700000.0
2006-12-25 11:40:00,2.39165,2.3922,2.3909,2.3922,20600000.0
2006-12-25 11:41:00,2.39199,2.39199,2.39094,2.39097,31700000.0
2006-12-25 11:42:00,2.39125,2.39156,2.39076,2.39086,43300000.0
2006-12-25 11:43:00,2.39102,2.39144,2.39093,2.39093,57100000.0
2006-12-25 11:44:00,2.39165,2.39165,2.39101,2.39102,23000000.0
2006-12-25 11:45:00,2.39115,2.39138,2.38962,2.38962,41600000.0
2006-12-25 11:46:00,2.39063,2.39135,2.39063,2.39086,26400000.0
2006-12-25 11:47:00,2.39098,2.39158,2.39093,2.39158,19800000.0
2006-12-25 11:48:00,2.39114,2.39114,2.38867,2.38871,15000000.0
2006-12-25 11:49:00,2.3887,2.39086,2.38868,2.39076,40800000.0
2006-12-25 11:50:00,2.38965,2.38965,2.38917,2.38917,25700000.0
2006-12-25 11:51:00,2.38993,2.39205,2.38993,2.3904,35000000.0
2006-12-25 11:52:00,2.39008,2.39027,2.3896,2.38979,31400000.0
2006-12-25 11:53:00,2.3906,2.39168,2.39013,2.39013,49500000.0
2006-12-25 11:54:00,2.3903,2.39065,2.38989,2.38989,38500000.0
2006-12-25 11:55:00,2.38972,2.38995,2.38969,2.38983,43700000.0
2006-12-25 11:56:00,2.39049,2.39214,2.39002,2.39002,45600000.0
2006-12-25 11:57:00,2.38982,2.39068,2.38982,2.39032,27000000.0
2006-12-25 11:58:00,2.39047,2.39047,2.39019,2.39019,28400000.0
2006-12-25 11:59:00,2.39019,2.39026,2.39008,2.39017,36100000.0
2006-12-25 12:00:00,2.39047,2.39062,2.38982,2.39062,36200000.0
2006-12-25 12:01:00,2.39099,2.39125,2.39093,2.391,39000000.0
2006-12-25 12:02:00,2.39176,2.39186,2.39108,2.39108,35500000.0
2006-12-25 12:03:00,2.39038,2.39038,2.38921,2.38938,15400000.0
2006-12-25 12:04:00,2.3899,2.39161,2.38962,2.38982,49900001.0
2006-12-25 12:05:00,2.38939,2.39112,2.38939,2.39112,30000000.0
2006-12-25 12:06:00,2.39168,2.39168,2.38979,2.3906,31600000.0
2006-12-25 12:07:00,2.39035,2.39162,2.38961,2.39158,41000000.0
2006-12-25 12:08:00,2.39197,2.39218,2.3911,2.3911,13900000.0
2006-12-25 12:09:00,2.39184,2.39227,2.39139,2.39139,51000000.0
2006-12-25 12:10:00,2.39189,2.39189,2.3912,2.39141,31900000.0
2006-12-25 12:11:00,2.39162,2.39167,2.39085,2.39118,42700000.0
2006-12-25 12:12:00,2.39129,2.3913,2.39042,2.39069,35600000.0
2006-12-25 12:13:00,2.39114,2.39146,2.38982,2.39047,33500000.0
2006-12-25 12:14:00,2.39045,2.39065,2.39025,2.39065,54600000.0
2006-12-25 12:15:00,2.39117,2.3932,2.39019,2.39019,36200000.0
2006-12-25 12:16:00,2.39041,2.39144,2.39041,2.39144,36800000.0
2006-12-25 12:17:00,2.39196,2.39331,2.39196,2.39316,43300000.0
2006-12-25 12:18:00,2.39308,2.39315,2.39242,2.39242,40400000.0
2006-12-25 12:19:00,2.39307,2.39309,2.39239,2.39239,30900000.0
2006-12-25 12:20:00,2.39245,2.393,2.39241,2.393,37600000.0
2006-12-25 12:21:00,2.39305,2.39331,2.39305,2.39315,28400000.0
2006-12-25 12:22:00,2.39273,2.39273,2.39121,2.39121,24500000.0
2006-12-25 12:23:00,2.3906,2.39295,2.39053,2.39262,42100000.0
2006-12-25 12:24:00,2.39362,2.39362,2.39111,2.3917,34200000.0
2006-12-25 12:25:00,2.39212,2.39212,2.38998,2.38998,52700000.0
2006-12-25 12:26:00,2.3914,2.39287,2.3914,2.39233,11200000.0
2006-12-25 12:27:00,2.38983,2.39257,2.38951,2.39238,48400000.0
2006-12-25 12:28:00,2.39215,2.39227,2.39203,2.39227,33300000.0
2006-12-25 12:29:00,2.3915,2.39155,2.39033,2.39033,58000000.0
2006-12-25 12:30:00,2.39028,2.39028,2.39007,2.39026,46500000.0
2006-12-25 12:31:00,2.39095,2.39226,2.38983,2.39226,41300000.0
2006-12-25 12:32:00,2.39269,2.39269,2.39163,2.39164,32200000.0
2006-12-25 12:33:00,2.39131,2.39149,2.39131,2.39138,19400000.0
2006-12-25 12:34:00,2.39139,2.39144,2.39129,2.39133,38700000.0
2006-12-25 12:35:00,2.39133,2.39148,2.39121,2.39148,19200000.0
2006-12-25 12:36:00,2.39225,2.39398,2.39225,2.39251,41400000.0
2006-12-25 12:37:00,2.39164,2.39164,2.38954,2.38963,18700000.0
2006-12-25 12:38:00,2.38969,2.3932,2.38969,2.3932,28400000.0
2006-12-25 12:39:00,2.39319,2.39319,2.38957,2.38957,22300000.0
2006-12-25 12:40:00,2.38973,2.39386,2.38973,2.39358,62100000.0
2006-12-25 12:41:00,2.39327,2.39327,2.3893,2.3893,46200000.0
2006-12-25 12:42:00,2.38993,2.39259,2.38989,2.39259,63399999.0
2006-12-25 12:43:00,2.39289,2.39315,2.39289,2.39315,29400000.0
2006-12-25 12:44:00,2.39294,2.39329,2.39268,2.39292,28400000.0
2006-12-25 12:45:00,2.39279,2.39279,2.39177,2.39193,48400000.0
2006-12-25 12:46:00,2.39267,2.39378,2.39267,2.3936,18500000.0
2006-12-25 12:47:00,2.39254,2.39363,2.39254,2.39363,43400000.0
2006-12-25 12:48:00,2.39444,2.39452,2.39423,2.39423,38200000.0
2006-12-25 12:49:00,2.39426,2.39426,2.39261,2.39261,51800000.0
2006-12-25 12:50:00,2.39358,2.39364,2.39172,2.39207,33400000.0
2006-12-25 12:51:00,2.39215,2.39232,2.39188,2.39188,16700000.0
2006-12-25 12:52:00,2.39304,2.39399,2.39304,2.39384,18300000.0
2006-12-25 12:53:00,2.39409,2.39409,2.3939,2.39405,41800000.0
2006-12-25 12:54:00,2.39478,2.39478,2.39417,2.39417,22200000.0
2006-12-25 12:55:00,2.39407,2.39408,2.39395,2.39397,21000000.0
2006-12-25 12:56:00,2.3942,2.39447,2.39416,2.39437,30100000.0
2006-12-25 12:57:00,2.39439,2.39439,2.39417,2.39417,21200000.0
2006-12-25 12:58:00,2.39404,2.39404,2.39386,2.3939,31000000.0
2006-12-25 12:59:00,2.394,2.39409,2.39385,2.39407,69900000.0
2006-12-25 13:00:00,2.39347,2.39368,2.39336,2.39368,35300000.0
2006-12-25 13:01:00,2.3939,2.39413,2.3938,2.3938,36300000.0
2006-12-25 13:02:00,2.39398,2.39402,2.39386,2.39402,52199999.0
2006-12-25 13:03:00,2.39392,2.3942,2.39392,2.39399,20200000.0
2006-12-25 13:04:00,2.39415,2.39415,2.39384,2.39391,17300000.0
2006-12-25 13:05:00,2.3941,2.39459,2.3941,2.39458,35900000.0
2006-12-25 13:06:00,2.39485,2.39501,2.39478,2.3948,52800000.0
2006-12-25 13:07:00,2.3949,2.39493,2.39474,2.39475,46700000.0
2006-12-25 13:08:00,2.39444,2.39456,2.39434,2.39456,49100000.0
2006-12-25 13:09:00,2.3946,2.39479,2.3946,2.39479,34700000.0
2006-12-25 13:10:00,2.39451,2.39459,2.39434,2.39446,31300000.0
2006-12-25 13:11:00,2.3937,2.3937,2.38994,2.38999,31900000.0
2006-12-25 13:12:00,2.38996,2.38996,2.38981,2.38981,38600000.0
2006-12-25 13:13:00,2.38981,2.39371,2.38981,2.39357,48800000.0
2006-12-25 13:14:00,2.39377,2.39377,2.3929,2.39342,31200000.0
2006-12-25 13:15:00,2.39271,2.39313,2.39182,2.39182,44000000.0
2006-12-25 13:16:00,2.39321,2.39345,2.39318,2.39328,47800000.0
2006-12-25 13:17:00,2.39365,2.39423,2.39365,2.39414,27200000.0
2006-12-25 13:18:00,2.39458,2.39474,2.39453,2.39465,50400000.0
2006-12-25 13:19:00,2.3947,2.3947,2.39448,2.39453,20600000.0
2006-12-25 13:20:00,2.39494,2.39509,2.39487,2.39508,26700000.0
2006-12-25 13:21:00,2.39523,2.39523,2.39484,2.39508,28600000.0
2006-12-25 13:22:00,2.39501,2.39501,2.39461,2.39461,42600000.0
2006-12-25 13:23:00,2.39443,2.39541,2.39442,2.39541,15800000.0
2006-12-25 13:24:00,2.39592,2.39592,2.3954,2.3954,20100000.0
2006-12-25 13:25:00,2.39539,2.3957,2.39533,2.3957,24000000.0
2006-12-25 13:26:00,2.39584,2.39588,2.39555,2.39571,30600000.0
2006-12-25 13:27:00,2.39545,2.39565,2.39545,2.39565,34900000.0
2006-12-25 13:28:00,2.39568,2.39576,2.39553,2.39561,37600000.0
2006-12-25 13:29:00,2.39561,2.39561,2.39534,2.39534,32700000.0
2006-12-25 13:30:00,2.39524,2.3956,2.39512,2.3956,22400000.0
2006-12-25 13:31:00,2.39565,2.39575,2.39565,2.39568,39400000.0
2006-12-25 13:32:00,2.3951,2.39562,2.39509,2.3955,46100000.0
2006-12-25 13:33:00,2.39549,2.39565,2.39246,2.39246,40300000.0
2006-12-25 13:34:00,2.39171,2.39171,2.39042,2.39108,49900000.0
2006-12-25 13:35:00,2.39085,2.39383,2.39053,2.39208,42600000.0
2006-12-25 13:36:00,2.39072,2.39237,2.39016,2.39237,28800000.0
2006-12-25 13:37:00,2.3931,2.39411,2.39298,2.39411,58100000.0
2006-12-25 13:38:00,2.39489,2.39489,2.39462,2.39477,50500001.0
2006-12-25 13:39:00,2.39328,2.39419,2.39131,2.39253,69699999.0
2006-12-25 13:40:00,2.39247,2.39247,2.38902,2.38902,45200000.0
2006-12-25 13:41:00,2.3896,2.39072,2.38938,2.39072,72000000.0
2006-12-25 13:42:00,2.3915,2.39173,2.38964,2.39162,40400000.0
2006-12-25 13:43:00,2.39107,2.39118,2.38946,2.38946,38700000.0
2006-12-25 13:44:00,2.38908,2.38919,2.38902,2.38905,28200000.0
2006-12-25 13:45:00,2.38987,2.39123,2.3894,2.3894,22600000.0
2006-12-25 13:46:00,2.38982,2.39072,2.38871,2.38879,50900001.0
2006-12-25 13:47:00,2.38884,2.38929,2.38879,2.38917,24300000.0
2006-12-25 13:48:00,2.38913,2.391,2.38883,2.391,32200000.0
2006-12-25 13:49:00,2.3908,2.3908,2.38893,2.38931,27000000.0
2006-12-25 13:50:00,2.38937,2.39189,2.38926,2.39182,28900000.0
2006-12-25 13:51:00,2.39206,2.39419,2.39206,2.39419,22600000.0
2006-12-25 13:52:00,2.39519,2.39547,2.39497,2.39543,44400000.0
2006-12-25 13:53:00,2.3954,2.39544,2.3952,2.39544,35300000.0
2006-12-25 13:54:00,2.39496,2.39549,2.39482,2.39549,23000000.0
2006-12-25 13:55:00,2.39542,2.39542,2.39302,2.39338,45000000.0
2006-12-25 13:56:00,2.39286,2.39286,2.38953,2.39136,47500000.0
2006-12-25 13:57:00,2.39195,2.39195,2.38945,2.38945,20800000.0
2006-12-25 13:58:00,2.38892,2.38909,2.38877,2.38909,40700000.0
2006-12-25 13:59:00,2.38895,2.38899,2.38889,2.38893,23400000.0
2006-12-25 14:00:00,2.38892,2.38892,2.38882,2.3889,37000000.0
2006-12-25 14:01:00,2.38889,2.38913,2.38889,2.38902,38700000.0
2006-12-25 14:02:00,2.38883,2.38908,2.38879,2.38886,26200000.0
2006-12-25 14:03:00,2.38895,2.38897,2.38886,2.38896,29500000.0
2006-12-25 14:04:00,2.38895,2.38899,2.38884,2.38899,27900000.0
2006-12-25 14:05:00,2.38894,2.38906,2.38856,2.38867,28300000.0
2006-12-25 14:06:00,2.38852,2.39196,2.38852,2.3919,27100000.0
2006-12-25 14:07:00,2.39195,2.39222,2.39195,2.39199,46700000.0
2006-12-25 14:08:00,2.39209,2.39229,2.39207,2.39213,35800000.0
2006-12-25 14:09:00,2.39217,2.39226,2.39203,2.39203,32100000.0
2006-12-25 14:10:00,2.39203,2.39224,2.39196,2.39222,44000000.0
2006-12-25 14:11:00,2.39217,2.3922,2.39188,2.39189,28300000.0
2006-12-25 14:12:00,2.39128,2.39128,2.38887,2.38898,23400000.0
2006-12-25 14:13:00,2.38953,2.39086,2.38934,2.39086,44900000.0
2006-12-25 14:14:00,2.39139,2.39146,2.39132,2.39139,35400000.0
2006-12-25 14:15:00,2.39127,2.39151,2.39127,2.39151,43500000.0
2006-12-25 14:16:00,2.39108,2.39108,2.38911,2.38911,27100000.0
2006-12-25 14:17:00,2.3892,2.3902,2.3892,2.38989,47400000.0
2006-12-25 14:18:00,2.39067,2.39175,2.39067,2.39166,25600000.0
2006-12-25 14:19:00,2.39179,2.3944,2.39179,2.39218,43500000.0
2006-12-25 14:20:00,2.3922,2.39493,2.3922,2.39493,45600000.0
2006-12-25 14:21:00,2.39403,2.39414,2.39206,2.39206,67800001.0
2006-12-25 14:22:00,2.39194,2.39201,2.39155,2.39161,36000000.0
2006-12-25 14:23:00,2.39241,2.3948,2.39241,2.3948,44300001.0
2006-12-25 14:24:00,2.39517,2.39738,2.39517,2.39738,25200000.0
2006-12-25 14:25:00,2.39598,2.39598,2.39329,2.39329,28000000.0
2006-12-25 14:26:00,2.39185,2.39418,2.39185,2.39221,62700000.0
2006-12-25 14:27:00,2.39236,2.39245,2.3922,2.39245,25500000.0
2006-12-25 14:28:00,2.39192,2.39408,2.39152,2.39185,28100000.0
2006-12-25 14:29:00,2.39138,2.3914,2.39077,2.39077,31100000.0
2006-12-25 14:30:00,2.39076,2.3912,2.3906,2.3906,42300000.0
2006-12-25 14:31:00,2.39078,2.39102,2.39078,2.39085,19400000.0
2006-12-25 14:32:00,2.39045,2.39057,2.39022,2.39022,25400000.0
2006-12-25 14:33:00,2.39284,2.39287,2.38957,2.38957,36000000.0
2006-12-25 14:34:00,2.38943,2.39226,2.38943,2.39066,76300000.0
2006-12-25 14:35:00,2.3898,2.39168,2.38946,2.39168,24600000.0
2006-12-25 14:36:00,2.39187,2.39203,2.38959,2.38974,38100000.0
2006-12-25 14:37:00,2.38987,2.39007,2.38987,2.38989,23600000.0
2006-12-25 14:38:00,2.3907,2.39228,2.39021,2.39228,52800000.0
2006-12-25 14:39:00,2.39292,2.39308,2.3928,2.39287,21000000.0
2006-12-25 14:40:00,2.39299,2.39299,2.39228,2.39229,46900000.0
2006-12-25 14:41:00,2.39014,2.39246,2.38986,2.39246,39600000.0
2006-12-25 14:42:00,2.39317,2.39317,2.39291,2.39305,35000000.0
2006-12-25 14:43:00,2.39304,2.39312,2.39278,2.39312,33800000.0
2006-12-25 14:44:00,2.39317,2.39317,2.393,2.39307,11400000.0
2006-12-25 14:45:00,2.39305,2.39309,2.39299,2.39302,57200000.0
2006-12-25 14:46:00,2.39335,2.39389,2.39335,2.39389,31800000.0
2006-12-25 14:47:00,2.39275,2.39275,2.39122,2.39129,22700000.0
2006-12-25 14:48:00,2.39297,2.39811,2.39297,2.39811,25900000.0
2006-12-25 14:49:00,2.39743,2.39743,2.39499,2.39502,23000000.0
2006-12-25 14:50:00,2.398,2.39986,2.398,2.39986,27600000.0
2006-12-25 14:51:00,2.40004,2.40049,2.40004,2.40037,23400000.0
2006-12-25 14:52:00,2.39883,2.39883,2.39034,2.39035,32200000.0
2006-12-25 14:53:00,2.38997,2.39033,2.3898,2.38989,54200000.0
2006-12-25 14:54:00,2.38967,2.39234,2.38947,2.39234,47600000.0
2006-12-25 14:55:00,2.38972,2.39252,2.38972,2.39252,42100000.0
2006-12-25 14:56:00,2.39288,2.39409,2.39288,2.39409,16800000.0
2006-12-25 14:57:00,2.39426,2.39439,2.39426,2.3943,37700000.0
2006-12-25 14:58:00,2.39365,2.39365,2.38995,2.39232,45400000.0
2006-12-25 14:59:00,2.39197,2.39197,2.39033,2.39073,24800000.0
2006-12-25 15:00:00,2.3897,2.39186,2.38903,2.38903,55000000.0
2006-12-25 15:01:00,2.38867,2.38888,2.38867,2.38883,43200000.0
2006-12-25 15:02:00,2.38891,2.3891,2.38879,2.3891,34400000.0
2006-12-25 15:03:00,2.38922,2.38928,2.3889,2.3889,19000000.0
2006-12-25 15:04:00,2.38883,2.38892,2.38861,2.38882,49500000.0
2006-12-25 15:05:00,2.38873,2.38885,2.38869,2.38885,36400000.0
2006-12-25 15:06:00,2.38864,2.3889,2.38864,2.38877,29400000.0
2006-12-25 15:07:00,2.38876,2.38888,2.38871,2.38885,30800000.0
2006-12-25 15:08:00,2.38898,2.38915,2.38873,2.38873,26800000.0
2006-12-25 15:09:00,2.38935,2.39082,2.38935,2.3905,24200000.0
2006-12-25 15:10:00,2.39033,2.39043,2.39026,2.39037,34700000.0
2006-12-25 15:11:00,2.39028,2.39036,2.39028,2.39028,16500000.0
2006-12-25 15:12:00,2.39026,2.39041,2.39019,2.39019,24400000.0
2006-12-25 15:13:00,2.39043,2.39043,2.39026,2.39026,41000000.0
2006-12-25 15:14:00,2.39037,2.39037,2.39011,2.39023,43500000.0
2006-12-25 15:15:00,2.39042,2.39042,2.39032,2.39038,30600000.0
2006-12-25 15:16:00,2.39036,2.39036,2.39017,2.39017,44500000.0
2006-12-25 15:17:00,2.39024,2.39033,2.39022,2.39022,18000000.0
2006-12-25 15:18:00,2.39022,2.39041,2.39018,2.39041,16200000.0
2006-12-25 15:19:00,2.39035,2.39037,2.39019,2.39024,45100000.0
2006-12-25 15:20:00,2.39026,2.39036,2.39021,2.39027,17000000.0
2006-12-25 15:21:00,2.3904,2.39043,2.39026,2.39037,47000000.0
2006-12-25 15:22:00,2.39033,2.39062,2.39033,2.3905,38100000.0
2006-12-25 15:23:00,2.39025,2.39037,2.39019,2.3902,54900000.0
2006-12-25 15:24:00,2.39025,2.39043,2.39025,2.39035,24500000.0
2006-12-25 15:25:00,2.39028,2.3903,2.39019,2.3903,19100000.0
2006-12-25 15:26:00,2.39032,2.39038,2.39019,2.3903,29500000.0
2006-12-25 15:27:00,2.39028,2.39044,2.3902,2.39035,23000000.0
2006-12-25 15:28:00,2.39026,2.39031,2.39014,2.39019,60900000.0
2006-12-25 15:29:00,2.39099,2.39293,2.39088,2.39293,49700000.0
2006-12-25 15:30:00,2.39265,2.39433,2.3919,2.39376,24400000.0
2006-12-25 15:31:00,2.39427,2.3958,2.39403,2.3958,30400000.0
2006-12-25 15:32:00,2.39618,2.3964,2.39616,2.39623,33400000.0
2006-12-25 15:33:00,2.39618,2.39618,2.39148,2.39152,25300000.0
2006-12-25 15:34:00,2.39258,2.3941,2.39258,2.39277,16100000.0
2006-12-25 15:35:00,2.39202,2.39486,2.39202,2.39364,50600000.0
2006-12-25 15:36:00,2.39396,2.39686,2.39396,2.39416,46800000.0
2006-12-25 15:37:00,2.39386,2.39396,2.39365,2.3937,29200000.0
2006-12-25 15:38:00,2.39372,2.39377,2.39361,2.39366,53200000.0
2006-12-25 15:39:00,2.39652,2.39652,2.39335,2.39335,42700000.0
2006-12-25 15:40:00,2.39439,2.39439,2.39419,2.39419,44000000.0
2006-12-25 15:41:00,2.39539,2.39616,2.39539,2.39616,3200000.0
2006-12-25 15:42:00,2.39765,2.39811,2.39751,2.39764,35200000.0
2006-12-25 15:43:00,2.39731,2.39734,2.39663,2.39663,36200000.0
2006-12-25 15:44:00,2.39618,2.39703,2.39618,2.39695,40200000.0
2006-12-25 15:45:00,2.39692,2.39705,2.39623,2.39623,37300000.0
2006-12-25 15:46:00,2.39639,2.39699,2.39639,2.39676,29800000.0
2006-12-25 15:47:00,2.39654,2.3967,2.39625,2.39625,29000000.0
2006-12-25 15:48:00,2.39618,2.39618,2.39595,2.39595,55400000.0
2006-12-25 15:49:00,2.39607,2.39625,2.39599,2.39608,65500000.0
2006-12-25 15:50:00,2.39629,2.39671,2.39609,2.3962,49000000.0
2006-12-25 15:51:00,2.39617,2.39661,2.39617,2.39661,52400001.0
2006-12-25 15:52:00,2.39619,2.39635,2.39615,2.39635,30400000.0
2006-12-25 15:53:00,2.39706,2.39719,2.39706,2.39706,33500000.0
2006-12-25 15:54:00,2.39676,2.39676,2.39613,2.39613,43400000.0
2006-12-25 15:55:00,2.3962,2.39674,2.39619,2.39619,29800000.0
2006-12-25 15:56:00,2.39604,2.39627,2.39604,2.3962,21400000.0
2006-12-25 15:57:00,2.39632,2.39634,2.39613,2.39627,47400000.0
2006-12-25 15:58:00,2.3968,2.39788,2.39464,2.39788,49100000.0
2006-12-25 15:59:00,2.39857,2.39857,2.39782,2.39782,38200000.0
2006-12-25 16:00:00,2.3979,2.39815,2.39778,2.3979,40900000.0
2006-12-25 16:01:00,2.39771,2.39773,2.39765,2.39765,26800000.0
2006-12-25 16:02:00,2.39762,2.39763,2.39762,2.39763,12800000.0
2006-12-25 16:03:00,2.39768,2.39781,2.39758,2.39781,27400000.0
2006-12-25 16:04:00,2.39769,2.39783,2.39764,2.39773,44900000.0
2006-12-25 16:05:00,2.39772,2.39778,2.39759,2.3977,17200000.0
2006-12-25 16:06:00,2.39774,2.39784,2.39771,2.39777,28600000.0
2006-12-25 16:07:00,2.39799,2.39828,2.39766,2.39766,41100000.0
2006-12-25 16:08:00,2.39774,2.39796,2.39668,2.39716,29300000.0
2006-12-25 16:09:00,2.39704,2.39704,2.39505,2.39553,41100000.0
2006-12-25 16:10:00,2.39566,2.39566,2.39548,2.39552,30700000.0
2006-12-25 16:11:00,2.39554,2.39563,2.39543,2.39563,30600000.0
2006-12-25 16:12:00,2.39556,2.39569,2.3955,2.39569,38800000.0
2006-12-25 16:13:00,2.39565,2.39571,2.39558,2.39564,26400000.0
2006-12-25 16:14:00,2.39581,2.39581,2.3955,2.3956,60000000.0
2006-12-25 16:15:00,2.39559,2.39577,2.3955,2.39557,31900000.0
2006-12-25 16:16:00,2.39565,2.39565,2.3955,2.3955,30400000.0
2006-12-25 16:17:00,2.39548,2.39579,2.39546,2.39569,29700000.0
2006-12-25 16:18:00,2.39553,2.39566,2.39551,2.39566,30300000.0
2006-12-25 16:19:00,2.39567,2.39586,2.39554,2.39568,50500000.0
2006-12-25 16:20:00,2.39564,2.39577,2.39546,2.39568,23200000.0
2006-12-25 16:21:00,2.39566,2.39575,2.3956,2.39565,38199999.0
2006-12-25 16:22:00,2.39562,2.39577,2.39556,2.39563,55300000.0
2006-12-25 16:23:00,2.39559,2.39578,2.39556,2.39556,30000000.0
2006-12-25 16:24:00,2.39554,2.39579,2.3955,2.39557,26500000.0
2006-12-25 16:25:00,2.39556,2.39574,2.39548,2.39565,32600000.0
2006-12-25 16:26:00,2.39558,2.3956,2.39545,2.3956,30600000.0
2006-12-25 16:27:00,2.39563,2.39573,2.39554,2.39561,30100000.0
2006-12-25 16:28:00,2.39571,2.39571,2.39543,2.3956,40300000.0
2006-12-25 16:29:00,2.39558,2.39577,2.3955,2.39554,28300000.0
2006-12-25 16:30:00,2.39548,2.39576,2.39548,2.39554,41800000.0
2006-12-25 16:31:00,2.39549,2.39574,2.39543,2.39562,35600000.0
2006-12-25 16:32:00,2.39569,2.39569,2.3955,2.39555,41900001.0
2006-12-25 16:33:00,2.39566,2.39575,2.39555,2.3956,21400000.0
2006-12-25 16:34:00,2.39548,2.39552,2.39548,2.39552,8200000.0
2006-12-25 16:35:00,2.39551,2.39567,2.39549,2.39566,23800000.0
2006-12-25 16:36:00,2.3956,2.39565,2.39559,2.39565,19600000.0
2006-12-25 16:37:00,2.39569,2.39569,2.39552,2.39552,51600001.0
2006-12-25 16:38:00,2.39548,2.39563,2.39547,2.39551,35600000.0
2006-12-25 16:39:00,2.39605,2.39704,2.39596,2.39704,39400000.0
2006-12-25 16:40:00,2.39722,2.39911,2.39691,2.39911,27500000.0
2006-12-25 16:41:00,2.39949,2.40194,2.39949,2.40194,27400000.0
2006-12-25 16:42:00,2.40286,2.40289,2.40274,2.40278,35600000.0
2006-12-25 16:43:00,2.40294,2.40466,2.40282,2.40466,46900000.0
2006-12-25 16:44:00,2.40433,2.40507,2.4043,2.40507,28300000.0
2006-12-25 16:45:00,2.40514,2.40527,2.40511,2.40515,42900000.0
2006-12-25 16:46:00,2.40478,2.40478,2.40461,2.4047,43800000.0
2006-12-25 16:47:00,2.40462,2.40551,2.40462,2.40551,56600000.0
2006-12-25 16:48:00,2.40564,2.40564,2.4055,2.40556,45700000.0
2006-12-25 16:49:00,2.40546,2.40586,2.4054,2.40576,24100000.0
2006-12-25 16:50:00,2.40604,2.40607,2.40588,2.40605,51200000.0
2006-12-25 16:51:00,2.40597,2.40599,2.40511,2.40517,44800000.0
2006-12-25 16:52:00,2.40471,2.40493,2.40467,2.40493,31800000.0
2006-12-25 16:53:00,2.40499,2.40528,2.40485,2.4052,27300000.0
2006-12-25 16:54:00,2.40442,2.40509,2.40442,2.40509,40300000.0
2006-12-25 16:55:00,2.40501,2.40513,2.40487,2.405,39100000.0
2006-12-25 16:56:00,2.40443,2.40485,2.40443,2.40482,28200000.0
2006-12-25 16:57:00,2.4049,2.40499,2.4049,2.40493,25200000.0
2006-12-25 16:58:00,2.40465,2.40465,2.40448,2.40448,32200000.0
2006-12-25 16:59:00,2.40454,2.40471,2.40454,2.40462,37700000.0
2006-12-25 17:00:00,2.40416,2.40476,2.40416,2.40473,26800000.0
2006-12-25 17:01:00,2.40507,2.40514,2.40498,2.40502,32600000.0
2006-12-25 17:02:00,2.40399,2.40412,2.4039,2.40412,47700000.0
2006-12-25 17:03:00,2.40415,2.40419,2.40391,2.40402,31600000.0
2006-12-25 17:04:00,2.40407,2.40418,2.40407,2.40418,28700000.0
2006-12-25 17:05:00,2.40412,2.40422,2.4041,2.40421,31100000.0
2006-12-25 17:06:00,2.40405,2.40426,2.40386,2.40426,44400000.0
2006-12-25 17:07:00,2.40441,2.40441,2.40413,2.40434,27000000.0
2006-12-25 17:08:00,2.40366,2.40372,2.40358,2.40358,24800000.0
2006-12-25 17:09:00,2.40367,2.4041,2.40367,2.4041,29200000.0
2006-12-25 17:10:00,2.40323,2.40323,2.403,2.4031,20500000.0
2006-12-25 17:11:00,2.40314,2.40373,2.40314,2.40368,33800000.0
2006-12-25 17:12:00,2.40377,2.40396,2.40363,2.40396,37500000.0
2006-12-25 17:13:00,2.40414,2.4042,2.40387,2.4039,17600000.0
2006-12-25 17:14:00,2.40377,2.40425,2.40377,2.40425,30900000.0
2006-12-25 17:15:00,2.40431,2.40463,2.40431,2.40457,34300000.0
2006-12-25 17:16:00,2.40462,2.40462,2.4042,2.4042,46000000.0
2006-12-25 17:17:00,2.40435,2.40479,2.40425,2.40478,14700000.0
2006-12-25 17:18:00,2.40401,2.40444,2.40401,2.40444,30600000.0
2006-12-25 17:19:00,2.40472,2.40483,2.40457,2.40473,27000000.0
2006-12-25 17:20:00,2.40406,2.40406,2.40383,2.40402,29100000.0
2006-12-25 17:21:00,2.40408,2.40443,2.40405,2.40443,39200000.0
2006-12-25 17:22:00,2.40394,2.40464,2.40394,2.40455,24900000.0
2006-12-25 17:23:00,2.40449,2.40464,2.40449,2.40449,32200000.0
2006-12-25 17:24:00,2.40357,2.4037,2.40357,2.4037,40000000.0
2006-12-25 17:25:00,2.40363,2.40439,2.40363,2.40439,39100000.0
2006-12-25 17:26:00,2.40535,2.40561,2.40535,2.40543,31600000.0
2006-12-25 17:27:00,2.40544,2.40545,2.40535,2.40535,28400000.0
2006-12-25 17:28:00,2.40606,2.40606,2.40565,2.40565,29800000.0
2006-12-25 17:29:00,2.40546,2.40571,2.40522,2.40522,39500000.0
2006-12-25 17:30:00,2.40478,2.4056,2.40478,2.40551,52600000.0
2006-12-25 17:31:00,2.40553,2.40554,2.40534,2.40553,13800000.0
2006-12-25 17:32:00,2.40506,2.40522,2.40506,2.40522,25600000.0
2006-12-25 17:33:00,2.40535,2.40555,2.40508,2.40541,68799999.0
2006-12-25 17:34:00,2.40566,2.40588,2.40544,2.40544,37700000.0
2006-12-25 17:35:00,2.4055,2.40556,2.40548,2.40548,30900000.0
2006-12-25 17:36:00,2.40564,2.40584,2.40536,2.40536,42000000.0
2006-12-25 17:37:00,2.40525,2.40537,2.40502,2.40502,19200000.0
2006-12-25 17:38:00,2.40483,2.40494,2.40473,2.40492,56200000.0
2006-12-25 17:39:00,2.40488,2.40516,2.40479,2.40491,50500000.0
2006-12-25 17:40:00,2.40538,2.40563,2.40523,2.40523,35800000.0
2006-12-25 17:41:00,2.40529,2.40542,2.40519,2.40533,51499999.0
2006-12-25 17:42:00,2.40501,2.40583,2.40501,2.40583,17600000.0
2006-12-25 17:43:00,2.40598,2.40606,2.40587,2.40606,33800000.0
2006-12-25 17:44:00,2.40589,2.4063,2.4057,2.40628,40900000.0
2006-12-25 17:45:00,2.40646,2.40659,2.40607,2.40609,31200000.0
2006-12-25 17:46:00,2.40587,2.40595,2.40585,2.40585,32900000.0
2006-12-25 17:47:00,2.40595,2.40634,2.40585,2.40634,31200000.0
2006-12-25 17:48:00,2.40647,2.40651,2.40627,2.40627,41200000.0
2006-12-25 17:49:00,2.40619,2.40638,2.40604,2.40604,25400000.0
2006-12-25 17:50:00,2.4056,2.40578,2.40554,2.40578,41000000.0
2006-12-25 17:51:00,2.4058,2.4058,2.40562,2.40562,28300000.0
2006-12-25 17:52:00,2.40566,2.40569,2.40549,2.40549,26400000.0
2006-12-25 17:53:00,2.40553,2.40569,2.40541,2.40559,30200000.0
2006-12-25 17:54:00,2.40538,2.40582,2.40529,2.40579,27000000.0
2006-12-25 17:55:00,2.4058,2.4059,2.40578,2.40587,51700000.0
2006-12-25 17:56:00,2.40596,2.40596,2.40538,2.40546,18200000.0
2006-12-25 17:57:00,2.4055,2.4055,2.40532,2.40532,25600000.0
2006-12-25 17:58:00,2.4047,2.4051,2.4047,2.4051,22400000.0
2006-12-25 17:59:00,2.40518,2.40551,2.40518,2.40534,52400000.0
2006-12-25 18:00:00,2.4056,2.40572,2.40552,2.40572,25400000.0
2006-12-25 18:01:00,2.40577,2.40587,2.40557,2.40557,382100000.0
2006-12-25 18:02:00,2.4053,2.40547,2.40516,2.40525,354000000.0
2006-12-25 18:03:00,2.40518,2.40532,2.40501,2.40511,458800000.0
2006-12-25 18:04:00,2.40528,2.40579,2.40523,2.40567,294700000.0
2006-12-25 18:05:00,2.40551,2.40551,2.40286,2.40286,216900000.0
2006-12-25 18:06:00,2.40358,2.40391,2.40356,2.40366,430800001.0
2006-12-25 18:07:00,2.40383,2.40542,2.40382,2.40542,382999999.0
2006-12-25 18:08:00,2.40516,2.40557,2.40516,2.4053,451600001.0
2006-12-25 18:09:00,2.40527,2.40562,2.40521,2.40538,309799999.0
2006-12-25 18:10:00,2.40516,2.4053,2.40498,2.40517,294700000.0
2006-12-25 18:11:00,2.40509,2.40522,2.405,2.40515,231200000.0
2006-12-25 18:12:00,2.40512,2.40541,2.40502,2.40517,159800002.0
2006-12-25 18:13:00,2.40513,2.40527,2.405,2.40503,163600001.0
2006-12-25 18:14:00,2.40523,2.40531,2.40496,2.40512,293900001.0
2006-12-25 18:15:00,2.40515,2.40533,2.40503,2.40507,352800000.0
2006-12-25 18:16:00,2.40521,2.40539,2.40512,2.40512,372300001.0
2006-12-25 18:17:00,2.4052,2.40537,2.40507,2.40512,199600000.0
2006-12-25 18:18:00,2.40549,2.40561,2.40525,2.40534,169200001.0
2006-12-25 18:19:00,2.40532,2.4056,2.40529,2.4054,250500000.0
2006-12-25 18:20:00,2.4051,2.40534,2.40506,2.4052,140100000.0
2006-12-25 18:21:00,2.40515,2.40541,2.40505,2.40528,211700000.0
2006-12-25 18:22:00,2.40497,2.40519,2.40495,2.40511,253800000.0
2006-12-25 18:23:00,2.40515,2.4053,2.40497,2.40518,341400000.0
2006-12-25 18:24:00,2.40426,2.40438,2.40416,2.40425,348100001.0
2006-12-25 18:25:00,2.40423,2.40439,2.40407,2.40427,324900000.0
2006-12-25 18:26:00,2.40355,2.40377,2.40335,2.40345,349700000.0
2006-12-25 18:27:00,2.4034,2.40364,2.40336,2.40353,307600000.0
2006-12-25 18:28:00,2.40363,2.40387,2.40351,2.40364,232999999.0
2006-12-25 18:29:00,2.40348,2.40368,2.40343,2.40354,241700000.0
2006-12-25 18:30:00,2.40355,2.40368,2.40342,2.40344,255400001.0
2006-12-25 18:31:00,2.40358,2.40374,2.40357,2.40372,203999999.0
2006-12-25 18:32:00,2.40362,2.40364,2.40346,2.40358,143000000.0
2006-12-25 18:33:00,2.40363,2.40365,2.40343,2.4035,298200001.0
2006-12-25 18:34:00,2.40365,2.40382,2.40348,2.40363,390600000.0
2006-12-25 18:35:00,2.40362,2.40362,2.40341,2.40362,158900000.0
2006-12-25 18:36:00,2.40368,2.40368,2.40359,2.4036,102300001.0
2006-12-25 18:37:00,2.40357,2.40357,2.40345,2.40352,75100000.0
2006-12-25 18:38:00,2.40355,2.40363,2.4035,2.40356,86700000.0
2006-12-25 18:39:00,2.40348,2.40385,2.40348,2.40355,156400001.0
2006-12-25 18:40:00,2.40363,2.40371,2.40346,2.40352,214300000.0
2006-12-25 18:41:00,2.40353,2.40365,2.40345,2.40352,165900000.0
2006-12-25 18:42:00,2.40365,2.40381,2.40349,2.40353,103800000.0
2006-12-25 18:43:00,2.40353,2.40357,2.40342,2.40346,74200000.0
2006-12-25 18:44:00,2.40371,2.40385,2.40366,2.4037,117000000.0
2006-12-25 18:45:00,2.40365,2.40369,2.40355,2.40363,85500000.0
2006-12-25 18:46:00,2.40356,2.40361,2.40345,2.40345,40900000.0
2006-12-25 18:47:00,2.40344,2.40372,2.40344,2.40372,32500000.0
2006-12-25 18:48:00,2.40359,2.4037,2.40352,2.40355,90800000.0
2006-12-25 18:49:00,2.40362,2.40368,2.40353,2.40368,30000000.0
2006-12-25 18:50:00,2.40355,2.40375,2.40352,2.4036,33500000.0
2006-12-25 18:51:00,2.40368,2.40384,2.40359,2.40369,186899999.0
2006-12-25 18:52:00,2.40366,2.40368,2.40352,2.40355,174200000.0
2006-12-25 18:53:00,2.40359,2.4038,2.40346,2.40346,129200000.0
2006-12-25 18:54:00,2.40345,2.40367,2.40345,2.40357,119100000.0
2006-12-25 18:55:00,2.40358,2.4037,2.40346,2.40349,145700000.0
2006-12-25 18:56:00,2.4035,2.40366,2.4035,2.40355,39200000.0
2006-12-25 18:57:00,2.40357,2.4038,2.40357,2.4036,57000000.0
2006-12-25 18:58:00,2.40362,2.40371,2.40346,2.40354,187300000.0
2006-12-25 18:59:00,2.40357,2.40378,2.40355,2.40362,193600000.0
2006-12-25 19:00:00,2.40361,2.40372,2.40359,2.40372,72100000.0
2006-12-25 19:01:00,2.40352,2.40353,2.40347,2.40352,21000000.0
2006-12-25 19:02:00,2.40361,2.40375,2.40358,2.40371,184999999.0
2006-12-25 19:03:00,2.40376,2.40395,2.40363,2.40363,109200000.0
2006-12-25 19:04:00,2.40363,2.40364,2.40352,2.40352,42800000.0
2006-12-25 19:05:00,2.40349,2.40363,2.40349,2.40359,38600000.0
2006-12-25 19:06:00,2.40357,2.40374,2.40344,2.40364,251600000.0
2006-12-25 19:07:00,2.4036,2.4038,2.40356,2.4037,142300000.0
2006-12-25 19:08:00,2.40373,2.40373,2.40341,2.40362,251100000.0
2006-12-25 19:09:00,2.40368,2.40381,2.40359,2.4036,136300000.0
2006-12-25 19:10:00,2.4036,2.40377,2.40353,2.4036,96600000.0
2006-12-25 19:11:00,2.40368,2.40373,2.40347,2.40347,43300000.0
2006-12-25 19:12:00,2.40357,2.40366,2.40355,2.40366,27900000.0
2006-12-25 19:13:00,2.40358,2.40365,2.40348,2.40348,143499999.0
2006-12-25 19:14:00,2.40354,2.40373,2.40351,2.40356,94500000.0
2006-12-25 19:15:00,2.40361,2.40374,2.40351,2.40363,148700000.0
2006-12-25 19:16:00,2.40364,2.40364,2.40345,2.40352,25100000.0
2006-12-25 19:17:00,2.40358,2.40371,2.40351,2.40355,74400000.0
2006-12-25 19:18:00,2.40348,2.40371,2.40348,2.40359,91400000.0
2006-12-25 19:19:00,2.40366,2.40372,2.40355,2.40355,88000000.0
2006-12-25 19:20:00,2.40363,2.40366,2.40348,2.40353,135800000.0
2006-12-25 19:21:00,2.40347,2.40367,2.40342,2.40363,109600000.0
2006-12-25 19:22:00,2.40368,2.40387,2.40365,2.40366,63800000.0
2006-12-25 19:23:00,2.40355,2.40361,2.40342,2.40342,199200000.0
2006-12-25 19:24:00,2.4035,2.40372,2.40345,2.40372,43600000.0
2006-12-25 19:25:00,2.40366,2.40366,2.40347,2.4036,72000000.0
2006-12-25 19:26:00,2.4039,2.40402,2.40379,2.40398,155600000.0
2006-12-25 19:27:00,2.40388,2.40401,2.40377,2.4039,146900000.0
2006-12-25 19:28:00,2.40397,2.40397,2.40375,2.40396,73500000.0
2006-12-25 19:29:00,2.40389,2.40389,2.40375,2.40383,95500000.0
2006-12-25 19:30:00,2.40391,2.40417,2.40386,2.40406,217800000.0
2006-12-25 19:31:00,2.40392,2.40403,2.40387,2.40403,57400000.0
2006-12-25 19:32:00,2.40401,2.40411,2.40386,2.404,164800000.0
2006-12-25 19:33:00,2.404,2.40408,2.40398,2.40402,59500000.0
2006-12-25 19:34:00,2.40473,2.40474,2.40452,2.4046,89600000.0
2006-12-25 19:35:00,2.40459,2.40479,2.4045,2.40457,107300000.0
2006-12-25 19:36:00,2.40549,2.40568,2.40543,2.40543,124400000.0
2006-12-25 19:37:00,2.40557,2.40558,2.40542,2.40547,65400000.0
2006-12-25 19:38:00,2.40597,2.40621,2.40597,2.40617,18200000.0
2006-12-25 19:39:00,2.40617,2.40617,2.40605,2.4061,57100000.0
2006-12-25 19:40:00,2.40617,2.40619,2.406,2.40613,103800000.0
2006-12-25 19:41:00,2.40616,2.40625,2.40602,2.40605,92000000.0
2006-12-25 19:42:00,2.40612,2.40632,2.40599,2.4062,89200000.0
2006-12-25 19:43:00,2.40626,2.40632,2.40621,2.4063,38800000.0
2006-12-25 19:44:00,2.40619,2.4062,2.40598,2.40607,80900000.0
2006-12-25 19:45:00,2.40607,2.40609,2.40598,2.40609,55300000.0
2006-12-25 19:46:00,2.40626,2.40626,2.40608,2.40613,92500000.0
2006-12-25 19:47:00,2.40602,2.40618,2.40601,2.40618,15500000.0
2006-12-25 19:48:00,2.40607,2.40616,2.40589,2.40598,86800000.0
2006-12-25 19:49:00,2.40608,2.40612,2.40596,2.406,105400000.0
2006-12-25 19:50:00,2.40608,2.40608,2.40567,2.40567,65000000.0
2006-12-25 19:51:00,2.40573,2.40589,2.40555,2.4056,94700000.0
2006-12-25 19:52:00,2.40607,2.40615,2.40356,2.40357,48200000.0
2006-12-25 19:53:00,2.40342,2.40351,2.40337,2.40337,41900000.0
2006-12-25 19:54:00,2.40432,2.40432,2.40412,2.40415,56300000.0
2006-12-25 19:55:00,2.4042,2.40433,2.4042,2.4043,25000000.0
2006-12-25 19:56:00,2.40619,2.40619,2.406,2.40605,73500000.0
2006-12-25 19:57:00,2.40615,2.40616,2.406,2.406,149400001.0
2006-12-25 19:58:00,2.40608,2.40623,2.40605,2.40623,100500000.0
2006-12-25 19:59:00,2.4062,2.40625,2.40605,2.40613,117200000.0
2006-12-25 20:00:00,2.4061,2.40625,2.40605,2.40618,58100000.0
2006-12-25 20:01:00,2.40617,2.40628,2.40599,2.40617,117999999.0
2006-12-25 20:02:00,2.40611,2.40625,2.40599,2.40613,31800000.0
2006-12-25 20:03:00,2.40615,2.40615,2.40611,2.40613,19600000.0
2006-12-25 20:04:00,2.40614,2.40617,2.40608,2.40608,20400000.0
2006-12-25 20:05:00,2.40608,2.40619,2.40608,2.4061,20400000.0
2006-12-25 20:06:00,2.40606,2.40631,2.40604,2.40609,46500000.0
2006-12-25 20:07:00,2.4062,2.4062,2.4061,2.40618,52000000.0
2006-12-25 20:08:00,2.40624,2.40625,2.40595,2.40595,90500000.0
2006-12-25 20:09:00,2.40605,2.40613,2.40605,2.40613,36500000.0
2006-12-25 20:10:00,2.40622,2.40622,2.40602,2.40611,30100000.0
2006-12-25 20:11:00,2.40611,2.40622,2.40597,2.40597,70500000.0
2006-12-25 20:12:00,2.40593,2.40622,2.40593,2.40617,169700000.0
2006-12-25 20:13:00,2.40612,2.40621,2.406,2.40608,161699999.0
2006-12-25 20:14:00,2.40615,2.40615,2.40593,2.40595,78400000.0
2006-12-25 20:15:00,2.406,2.40633,2.40589,2.40604,200200000.0
2006-12-25 20:16:00,2.40605,2.40618,2.40595,2.40618,148800000.0
2006-12-25 20:17:00,2.40618,2.40618,2.40599,2.40599,50000000.0
2006-12-25 20:18:00,2.40609,2.40624,2.40606,2.40614,108099999.0
2006-12-25 20:19:00,2.40612,2.40624,2.40601,2.40623,151900000.0
2006-12-25 20:20:00,2.40622,2.40628,2.40593,2.40607,202600000.0
2006-12-25 20:21:00,2.40604,2.40616,2.40602,2.40606,57900000.0
2006-12-25 20:22:00,2.40603,2.40615,2.40601,2.40601,108900001.0
2006-12-25 20:23:00,2.40601,2.40619,2.40597,2.4061,162500001.0
2006-12-25 20:24:00,2.40605,2.40618,2.40605,2.40618,52300000.0
2006-12-25 20:25:00,2.4061,2.40619,2.40599,2.406,190800000.0
2006-12-25 20:26:00,2.40608,2.40626,2.40604,2.40613,154200000.0
2006-12-25 20:27:00,2.4061,2.40626,2.40609,2.40625,89900000.0
2006-12-25 20:28:00,2.40622,2.40622,2.40599,2.40609,229800001.0
2006-12-25 20:29:00,2.40618,2.40618,2.40592,2.40604,149700000.0
2006-12-25 20:30:00,2.40605,2.40634,2.40598,2.40622,366900000.0
2006-12-25 20:31:00,2.40609,2.40625,2.406,2.40608,162500000.0
2006-12-25 20:32:00,2.40618,2.40632,2.40602,2.4062,358600000.0
2006-12-25 20:33:00,2.40611,2.40627,2.40607,2.40617,106400000.0
2006-12-25 20:34:00,2.40618,2.40619,2.40605,2.4061,73400000.0
2006-12-25 20:35:00,2.4062,2.4062,2.40609,2.40612,67799999.0
2006-12-25 20:36:00,2.4061,2.4062,2.40597,2.4062,54800000.0
2006-12-25 20:37:00,2.40606,2.40611,2.40594,2.40595,121600001.0
2006-12-25 20:38:00,2.406,2.40628,2.406,2.40604,193100000.0
2006-12-25 20:39:00,2.40602,2.40612,2.406,2.40604,124600000.0
2006-12-25 20:40:00,2.40619,2.40621,2.40601,2.4061,167500000.0
2006-12-25 20:41:00,2.40617,2.40617,2.40598,2.40598,141100000.0
2006-12-25 20:42:00,2.40607,2.40629,2.40603,2.40615,78400000.0
2006-12-25 20:43:00,2.40623,2.40623,2.40599,2.40602,99000000.0
2006-12-25 20:44:00,2.40608,2.40623,2.406,2.406,174800000.0
2006-12-25 20:45:00,2.40587,2.40591,2.40352,2.40352,54100000.0
2006-12-25 20:46:00,2.40032,2.40034,2.39757,2.39757,25000000.0
2006-12-25 20:47:00,2.39708,2.39708,2.39621,2.39624,173500000.0
2006-12-25 20:48:00,2.39612,2.39636,2.39612,2.39624,211499999.0
2006-12-25 20:49:00,2.39632,2.39632,2.39609,2.39614,118300000.0
2006-12-25 20:50:00,2.39623,2.39707,2.39623,2.39698,157600000.0
2006-12-25 20:51:00,2.39697,2.39697,2.39616,2.39616,119300000.0
2006-12-25 20:52:00,2.39621,2.39706,2.39621,2.39622,193300000.0
2006-12-25 20:53:00,2.39621,2.39639,2.39608,2.39627,242899998.0
2006-12-25 20:54:00,2.39632,2.39632,2.39614,2.39617,176399998.0
2006-12-25 20:55:00,2.39614,2.39628,2.39614,2.39619,34300000.0
2006-12-25 20:56:00,2.39624,2.39636,2.39609,2.3961,272899999.0
2006-12-25 20:57:00,2.39604,2.39627,2.39604,2.39615,386500001.0
2006-12-25 20:58:00,2.39614,2.39635,2.39612,2.39614,203000001.0
2006-12-25 20:59:00,2.39624,2.39645,2.3962,2.3962,262300000.0
2006-12-25 21:00:00,2.39623,2.39635,2.39611,2.39611,240000000.0
2006-12-25 21:01:00,2.39615,2.39632,2.39609,2.39618,325300000.0
2006-12-25 21:02:00,2.39621,2.39629,2.39616,2.39618,99200000.0
2006-12-25 21:03:00,2.39619,2.39627,2.39611,2.39623,110800000.0
2006-12-25 21:04:00,2.39623,2.39624,2.39614,2.39615,82600000.0
2006-12-25 21:05:00,2.39622,2.39625,2.39611,2.39615,65300000.0
2006-12-25 21:06:00,2.39615,2.39627,2.3961,2.39622,67200000.0
2006-12-25 21:07:00,2.39613,2.39618,2.39605,2.39605,24100000.0
2006-12-25 21:08:00,2.39606,2.39621,2.39606,2.39618,26200000.0
2006-12-25 21:09:00,2.39627,2.39627,2.3961,2.3962,48900000.0
2006-12-25 21:10:00,2.39628,2.39628,2.39609,2.39624,66100000.0
2006-12-25 21:11:00,2.39614,2.39632,2.39608,2.39608,114400000.0
2006-12-25 21:12:00,2.39608,2.39622,2.39608,2.39613,42800000.0
2006-12-25 21:13:00,2.39615,2.39629,2.39605,2.39605,123000000.0
2006-12-25 21:14:00,2.39625,2.39642,2.39605,2.39642,123200000.0
2006-12-25 21:15:00,2.39633,2.39639,2.39607,2.39612,147600000.0
2006-12-25 21:16:00,2.39629,2.39634,2.39616,2.39634,95400000.0
2006-12-25 21:17:00,2.39643,2.39647,2.39621,2.39621,156599999.0
2006-12-25 21:18:00,2.39613,2.39622,2.39603,2.39621,114800000.0
2006-12-25 21:19:00,2.3962,2.39629,2.39609,2.39612,87600000.0
2006-12-25 21:20:00,2.39618,2.39639,2.39612,2.39622,214200000.0
2006-12-25 21:21:00,2.39625,2.39648,2.39609,2.39619,269400000.0
2006-12-25 21:22:00,2.39633,2.39638,2.39613,2.39616,149100000.0
2006-12-25 21:23:00,2.39629,2.39632,2.39613,2.39618,130700000.0
2006-12-25 21:24:00,2.39613,2.39626,2.39612,2.39616,62800000.0
2006-12-25 21:25:00,2.39613,2.39623,2.39611,2.39623,78000000.0
2006-12-25 21:26:00,2.39631,2.39634,2.39614,2.39625,19200000.0
2006-12-25 21:27:00,2.39633,2.3964,2.39624,2.39625,59700000.0
2006-12-25 21:28:00,2.39628,2.39634,2.3962,2.39622,105400000.0
2006-12-25 21:29:00,2.39628,2.3964,2.39619,2.39622,48400000.0
2006-12-25 21:30:00,2.3963,2.3963,2.3961,2.39629,24800000.0
2006-12-25 21:31:00,2.39627,2.39627,2.39605,2.39605,20500000.0
2006-12-25 21:32:00,2.39622,2.39645,2.39615,2.3962,194500000.0
2006-12-25 21:33:00,2.39601,2.3964,2.39601,2.39608,72300000.0
2006-12-25 21:34:00,2.39616,2.39637,2.39611,2.39613,132900000.0
2006-12-25 21:35:00,2.39619,2.39629,2.39608,2.39608,59000000.0
2006-12-25 21:36:00,2.39611,2.39624,2.39611,2.39614,22100000.0
2006-12-25 21:37:00,2.3961,2.39627,2.3961,2.39627,42300000.0
2006-12-25 21:38:00,2.39628,2.39629,2.39618,2.39619,60500000.0
2006-12-25 21:39:00,2.39614,2.39628,2.3961,2.39617,25400000.0
2006-12-25 21:40:00,2.39619,2.39634,2.39615,2.39632,29000000.0
2006-12-25 21:41:00,2.39622,2.39636,2.39615,2.3963,29500000.0
2006-12-25 21:42:00,2.39618,2.39634,2.39609,2.3963,92799999.0
2006-12-25 21:43:00,2.39622,2.39646,2.3962,2.3962,76100000.0
2006-12-25 21:44:00,2.39627,2.39639,2.39614,2.39623,79300000.0
2006-12-25 21:45:00,2.39627,2.39635,2.3962,2.3962,91900000.0
2006-12-25 21:46:00,2.39625,2.39632,2.39612,2.39625,92800000.0
2006-12-25 21:47:00,2.3961,2.39638,2.39598,2.39605,109900000.0
2006-12-25 21:48:00,2.39613,2.39635,2.39613,2.39628,54500000.0
2006-12-25 21:49:00,2.39632,2.39632,2.39612,2.3962,61900000.0
2006-12-25 21:50:00,2.39628,2.39631,2.39618,2.39618,23000000.0
2006-12-25 21:51:00,2.39623,2.39627,2.39619,2.39625,50100000.0
2006-12-25 21:52:00,2.39625,2.39635,2.39613,2.39613,127500000.0
2006-12-25 21:53:00,2.39616,2.39626,2.39612,2.39612,49500000.0
2006-12-25 21:54:00,2.39614,2.39622,2.39609,2.3961,35800000.0
2006-12-25 21:55:00,2.39625,2.39633,2.39607,2.39622,76100000.0
2006-12-25 21:56:00,2.39629,2.39633,2.39616,2.39617,62900000.0
2006-12-25 21:57:00,2.39617,2.39632,2.39617,2.39627,34100000.0
2006-12-25 21:58:00,2.39627,2.39639,2.39625,2.39633,44900000.0
2006-12-25 21:59:00,2.39631,2.39641,2.39621,2.39629,161200000.0
2006-12-25 22:00:00,2.3963,2.39646,2.39623,2.39627,68500000.0
2006-12-25 22:01:00,2.39621,2.39635,2.39614,2.39635,22700000.0
2006-12-25 22:02:00,2.3962,2.39646,2.39617,2.39617,114900000.0
2006-12-25 22:03:00,2.39615,2.39617,2.39609,2.39611,26600000.0
2006-12-25 22:04:00,2.39616,2.39625,2.39605,2.39615,79200000.0
2006-12-25 22:05:00,2.39614,2.39625,2.39611,2.39615,71800000.0
2006-12-25 22:06:00,2.3962,2.39623,2.39612,2.39612,22600000.0
2006-12-25 22:07:00,2.39614,2.39619,2.39607,2.39607,23100000.0
2006-12-25 22:08:00,2.39618,2.39621,2.39614,2.39614,29900000.0
2006-12-25 22:09:00,2.39611,2.39623,2.39602,2.39602,68800000.0
2006-12-25 22:10:00,2.39612,2.39617,2.39611,2.39613,29400000.0
2006-12-25 22:11:00,2.39618,2.39626,2.39617,2.39621,33100000.0
2006-12-25 22:12:00,2.39628,2.39633,2.3962,2.39623,75700000.0
2006-12-25 22:13:00,2.39613,2.39619,2.39612,2.39614,21800000.0
2006-12-25 22:14:00,2.39618,2.39622,2.39611,2.39613,40000000.0
2006-12-25 22:15:00,2.39612,2.39635,2.39607,2.39615,93200000.0
2006-12-25 22:16:00,2.39618,2.39635,2.39604,2.39612,122300000.0
2006-12-25 22:17:00,2.39619,2.39623,2.39604,2.39604,16100000.0
2006-12-25 22:18:00,2.39616,2.39632,2.39616,2.39627,19200000.0
2006-12-25 22:19:00,2.39618,2.39628,2.3961,2.39617,34900000.0
2006-12-25 22:20:00,2.3962,2.39626,2.39617,2.39617,27700000.0
2006-12-25 22:21:00,2.39621,2.39632,2.39617,2.3962,31900000.0
2006-12-25 22:22:00,2.39615,2.39632,2.39606,2.39616,119900000.0
2006-12-25 22:23:00,2.39613,2.39625,2.39611,2.39611,54300000.0
2006-12-25 22:24:00,2.39607,2.39616,2.39607,2.39613,10300000.0
2006-12-25 22:25:00,2.39619,2.39626,2.3961,2.3961,54900000.0
2006-12-25 22:26:00,2.39613,2.39618,2.39613,2.39615,28200000.0
2006-12-25 22:27:00,2.39614,2.39625,2.3961,2.39625,32500000.0
2006-12-25 22:28:00,2.39632,2.39632,2.3961,2.39616,33200000.0
2006-12-25 22:29:00,2.3961,2.39622,2.39608,2.39622,122500000.0
2006-12-25 22:30:00,2.39619,2.39647,2.3961,2.39632,120800000.0
2006-12-25 22:31:00,2.39632,2.39632,2.39616,2.39622,25900000.0
2006-12-25 22:32:00,2.39627,2.39627,2.39612,2.39612,43100000.0
2006-12-25 22:33:00,2.39617,2.39623,2.39605,2.3962,35200000.0
2006-12-25 22:34:00,2.39622,2.39629,2.39613,2.39614,73700000.0
2006-12-25 22:35:00,2.39609,2.39622,2.39609,2.39611,25200000.0
2006-12-25 22:36:00,2.39619,2.3962,2.39609,2.39614,32200000.0
2006-12-25 22:37:00,2.39617,2.39625,2.39613,2.39613,31700000.0
2006-12-25 22:38:00,2.39621,2.3963,2.39609,2.39618,51900000.0
2006-12-25 22:39:00,2.39611,2.39623,2.39611,2.39621,13500000.0
2006-12-25 22:40:00,2.39621,2.39639,2.39614,2.39616,38200000.0
2006-12-25 22:41:00,2.39616,2.39626,2.3961,2.39612,34300000.0
2006-12-25 22:42:00,2.39624,2.39628,2.39611,2.39614,65700000.0
2006-12-25 22:43:00,2.39612,2.39627,2.396,2.39607,117800000.0
2006-12-25 22:44:00,2.39605,2.39622,2.39605,2.39608,75300000.0
2006-12-25 22:45:00,2.39635,2.39865,2.39635,2.39862,54100000.0
2006-12-25 22:46:00,2.40015,2.4054,2.40015,2.4054,87700000.0
2006-12-25 22:47:00,2.40601,2.4066,2.40593,2.4066,55100000.0
2006-12-25 22:48:00,2.40699,2.40704,2.4056,2.40613,60300000.0
2006-12-25 22:49:00,2.40629,2.40705,2.40629,2.40705,95100000.0
2006-12-25 22:50:00,2.40637,2.40653,2.4062,2.40653,59600000.0
2006-12-25 22:51:00,2.40648,2.40672,2.40648,2.40664,94300000.0
2006-12-25 22:52:00,2.40662,2.40673,2.4057,2.40629,60100000.0
2006-12-25 22:53:00,2.40641,2.40695,2.40641,2.40695,28200000.0
2006-12-25 22:54:00,2.40693,2.40705,2.40645,2.40645,30800000.0
2006-12-25 22:55:00,2.40653,2.407,2.40651,2.40694,39500000.0
2006-12-25 22:56:00,2.40701,2.40707,2.4068,2.4068,17200000.0
2006-12-25 22:57:00,2.40691,2.4071,2.40679,2.40698,35400000.0
2006-12-25 22:58:00,2.40686,2.40718,2.40686,2.40715,51399998.0
2006-12-25 22:59:00,2.40714,2.4072,2.40668,2.40668,36400000.0
2006-12-25 23:00:00,2.40683,2.40734,2.40683,2.40734,24500000.0
2006-12-25 23:01:00,2.40717,2.40717,2.40691,2.40699,18000000.0
2006-12-25 23:02:00,2.40722,2.40771,2.40722,2.40771,30700001.0
2006-12-25 23:03:00,2.40754,2.40754,2.40696,2.40698,12500000.0
2006-12-25 23:04:00,2.40713,2.40774,2.40713,2.40765,21600000.0
2006-12-25 23:05:00,2.40742,2.40761,2.40712,2.40732,46700000.0
2006-12-25 23:06:00,2.40717,2.40729,2.40708,2.40725,35200000.0
2006-12-25 23:07:00,2.40706,2.40722,2.40697,2.40714,26300000.0
2006-12-25 23:08:00,2.40734,2.40739,2.40694,2.40694,22500000.0
2006-12-25 23:09:00,2.40701,2.40715,2.40685,2.40715,14800000.0
2006-12-25 23:10:00,2.40708,2.4073,2.40705,2.40705,28800000.0
2006-12-25 23:11:00,2.40702,2.40722,2.40693,2.40711,22400000.0
2006-12-25 23:12:00,2.40706,2.40766,2.40706,2.40766,30300000.0
2006-12-25 23:13:00,2.40759,2.40759,2.40718,2.40718,28200000.0
2006-12-25 23:14:00,2.40708,2.4076,2.40708,2.4076,27100000.0
2006-12-25 23:15:00,2.40759,2.40759,2.40705,2.40705,21100000.0
2006-12-25 23:16:00,2.40706,2.40768,2.40701,2.40768,24400000.0
2006-12-25 23:17:00,2.40778,2.40791,2.40778,2.40784,26200000.0
2006-12-25 23:18:00,2.40772,2.40772,2.40716,2.40716,30300000.0
2006-12-25 23:19:00,2.40721,2.40773,2.40721,2.40773,18800000.0
2006-12-25 23:20:00,2.40788,2.40788,2.4076,2.40771,39500000.0
2006-12-25 23:21:00,2.40772,2.40782,2.40726,2.4073,26600000.0
2006-12-25 23:22:00,2.40757,2.40788,2.40757,2.40788,35100000.0
2006-12-25 23:23:00,2.40783,2.40787,2.40738,2.40738,10100000.0
2006-12-25 23:24:00,2.40713,2.40731,2.40713,2.40731,18700000.0
2006-12-25 23:25:00,2.40739,2.40793,2.40739,2.40791,41200000.0
2006-12-25 23:26:00,2.40802,2.40802,2.40738,2.40738,31000000.0
2006-12-25 23:27:00,2.40725,2.40743,2.40725,2.40743,35700000.0
2006-12-25 23:28:00,2.4073,2.4074,2.40715,2.40721,56700000.0
2006-12-25 23:29:00,2.40736,2.4075,2.40736,2.40744,20200000.0
2006-12-25 23:30:00,2.40743,2.40743,2.40734,2.40743,21400000.0
2006-12-25 23:31:00,2.40653,2.40673,2.4045,2.4045,41800000.0
2006-12-25 23:32:00,2.40413,2.40413,2.40388,2.40388,14800000.0
2006-12-25 23:33:00,2.40437,2.40721,2.40437,2.40721,44300000.0
2006-12-25 23:34:00,2.40729,2.40729,2.4071,2.40718,49799999.0
2006-12-25 23:35:00,2.40717,2.40738,2.4071,2.40718,41200000.0
2006-12-25 23:36:00,2.40719,2.40731,2.40703,2.40712,45100000.0
2006-12-25 23:37:00,2.40638,2.40638,2.4045,2.4045,30900000.0
2006-12-25 23:38:00,2.40319,2.40319,2.39616,2.39616,23500000.0
2006-12-25 23:39:00,2.39478,2.39494,2.39471,2.39479,24800000.0
2006-12-25 23:40:00,2.39487,2.39503,2.39476,2.39476,19600000.0
2006-12-25 23:41:00,2.39477,2.39491,2.39477,2.39483,28500000.0
2006-12-25 23:42:00,2.39494,2.39498,2.39486,2.39487,22800000.0
2006-12-25 23:43:00,2.39488,2.39493,2.39487,2.39487,30800000.0
2006-12-25 23:44:00,2.39504,2.3951,2.39491,2.39494,23400000.0
2006-12-25 23:45:00,2.39492,2.395,2.39477,2.39492,27000000.0
2006-12-25 23:46:00,2.39496,2.39502,2.39492,2.39502,51900000.0
2006-12-25 23:47:00,2.39483,2.39503,2.39483,2.39503,21300000.0
2006-12-25 23:48:00,2.3949,2.39496,2.39481,2.3949,22500000.0
2006-12-25 23:49:00,2.39484,2.39506,2.39483,2.39506,48500000.0
2006-12-25 23:50:00,2.39498,2.39498,2.39479,2.39483,36900000.0
2006-12-25 23:51:00,2.39504,2.39505,2.39491,2.39495,42100000.0
2006-12-25 23:52:00,2.3949,2.39508,2.39479,2.395,18200000.0
2006-12-25 23:53:00,2.39481,2.39481,2.39402,2.39402,28800000.0
2006-12-25 23:54:00,2.39408,2.39415,2.39405,2.39408,24300000.0
2006-12-25 23:55:00,2.39325,2.39325,2.39154,2.39154,34200000.0
2006-12-25 23:56:00,2.39118,2.39126,2.39112,2.39113,32700000.0
2006-12-25 23:57:00,2.3911,2.39117,2.39105,2.39117,22200000.0
2006-12-25 23:58:00,2.39118,2.39118,2.39098,2.39098,23900000.0
2006-12-25 23:59:00,2.39125,2.3913,2.38904,2.38912,25300000.0
2006-12-26 00:00:00,2.39004,2.39176,2.39004,2.39176,36500000.0
2006-12-26 00:01:00,2.39199,2.39206,2.39181,2.39195,27200000.0
2006-12-26 00:02:00,2.39189,2.39189,2.39118,2.39118,25800000.0
2006-12-26 00:03:00,2.3895,2.3895,2.3884,2.38872,33400000.0
2006-12-26 00:04:00,2.38753,2.38838,2.38753,2.38824,28900000.0
2006-12-26 00:05:00,2.38826,2.3892,2.38826,2.3892,35800000.0
2006-12-26 00:06:00,2.3883,2.38857,2.38779,2.38818,29800000.0
2006-12-26 00:07:00,2.3879,2.38805,2.38784,2.38798,35500000.0
2006-12-26 00:08:00,2.38875,2.38921,2.38788,2.38788,32100000.0
2006-12-26 00:09:00,2.38795,2.38874,2.38795,2.38874,23100000.0
2006-12-26 00:10:00,2.38883,2.38917,2.38848,2.38882,52900000.0
2006-12-26 00:11:00,2.38923,2.38936,2.38849,2.38856,43200000.0
2006-12-26 00:12:00,2.3883,2.39045,2.38813,2.38893,27500000.0
2006-12-26 00:13:00,2.38864,2.38931,2.38851,2.389,61400000.0
2006-12-26 00:14:00,2.3892,2.38987,2.38879,2.38987,45800000.0
2006-12-26 00:15:00,2.38959,2.38974,2.38903,2.38903,26300000.0
2006-12-26 00:16:00,2.38889,2.38963,2.38864,2.38871,43700000.0
2006-12-26 00:17:00,2.38898,2.3909,2.38898,2.39055,32900000.0
2006-12-26 00:18:00,2.39005,2.3901,2.38992,2.38992,31700000.0
2006-12-26 00:19:00,2.38988,2.39036,2.3896,2.38969,66200000.0
2006-12-26 00:20:00,2.38936,2.39047,2.38936,2.39047,44200000.0
2006-12-26 00:21:00,2.39066,2.39079,2.3906,2.39066,31600000.0
2006-12-26 00:22:00,2.39071,2.39074,2.39071,2.39074,15300000.0
2006-12-26 00:23:00,2.39067,2.39084,2.39066,2.39082,33400000.0
2006-12-26 00:24:00,2.39101,2.39101,2.39072,2.39082,35500000.0
2006-12-26 00:25:00,2.3908,2.39082,2.3907,2.39082,19100000.0
2006-12-26 00:26:00,2.39123,2.39135,2.39099,2.39099,27400000.0
2006-12-26 00:27:00,2.39114,2.39119,2.38958,2.38969,21200000.0
2006-12-26 00:28:00,2.39041,2.39051,2.39032,2.39032,48500000.0
2006-12-26 00:29:00,2.39034,2.39034,2.39027,2.39027,5200000.0
2006-12-26 00:30:00,2.39037,2.39052,2.39035,2.3905,23000000.0
2006-12-26 00:31:00,2.39049,2.39057,2.39048,2.39057,32900000.0
2006-12-26 00:32:00,2.39037,2.39044,2.38935,2.38935,27200000.0
2006-12-26 00:33:00,2.38957,2.39056,2.38957,2.39056,18000000.0
2006-12-26 00:34:00,2.3903,2.39051,2.3901,2.39051,36000000.0
2006-12-26 00:35:00,2.39026,2.39065,2.38998,2.39065,37100000.0
2006-12-26 00:36:00,2.38993,2.39052,2.38993,2.39024,68800000.0
2006-12-26 00:37:00,2.3905,2.3905,2.38967,2.38967,22300000.0
2006-12-26 00:38:00,2.39003,2.39015,2.38987,2.39015,26900000.0
2006-12-26 00:39:00,2.39036,2.39057,2.38979,2.38979,21300000.0
2006-12-26 00:40:00,2.3906,2.39067,2.39051,2.39052,22800000.0
2006-12-26 00:41:00,2.39071,2.39079,2.39055,2.39065,31600000.0
2006-12-26 00:42:00,2.3906,2.39061,2.39037,2.39037,17100000.0
2006-12-26 00:43:00,2.3902,2.3902,2.38947,2.38947,40900000.0
2006-12-26 00:44:00,2.38849,2.38855,2.38837,2.38855,43500000.0
2006-12-26 00:45:00,2.3888,2.38967,2.3888,2.38965,18100000.0
2006-12-26 00:46:00,2.38907,2.38946,2.38871,2.38911,47100000.0
2006-12-26 00:47:00,2.38932,2.38932,2.38864,2.38879,22300000.0
2006-12-26 00:48:00,2.3889,2.38917,2.38863,2.38901,58100000.0
2006-12-26 00:49:00,2.38883,2.38933,2.38853,2.38868,39400000.0
2006-12-26 00:50:00,2.38947,2.38963,2.38874,2.38878,28400000.0
2006-12-26 00:51:00,2.38884,2.38962,2.38884,2.38962,34400000.0
2006-12-26 00:52:00,2.38979,2.39001,2.38935,2.38989,42900000.0
2006-12-26 00:53:00,2.38957,2.38979,2.38917,2.38917,31900000.0
2006-12-26 00:54:00,2.38956,2.38967,2.38899,2.38899,25400000.0
2006-12-26 00:55:00,2.3891,2.38949,2.38893,2.38899,28600000.0
2006-12-26 00:56:00,2.38955,2.38963,2.38921,2.38921,17600000.0
2006-12-26 00:57:00,2.389,2.38935,2.38856,2.38918,60700000.0
2006-12-26 00:58:00,2.38911,2.38968,2.38906,2.38915,42600000.0
2006-12-26 00:59:00,2.3891,2.38983,2.38889,2.38958,35400000.0
2006-12-26 01:00:00,2.38935,2.38945,2.38864,2.38921,60500000.0
2006-12-26 01:01:00,2.38895,2.38946,2.38873,2.38945,43200000.0
2006-12-26 01:02:00,2.38921,2.39002,2.38917,2.38959,52200000.0
2006-12-26 01:03:00,2.3894,2.38948,2.38845,2.3885,45300000.0
2006-12-26 01:04:00,2.3886,2.38906,2.38859,2.38898,26600000.0
2006-12-26 01:05:00,2.38899,2.38924,2.38828,2.38856,37800000.0
2006-12-26 01:06:00,2.38847,2.38853,2.38835,2.38851,44400001.0
2006-12-26 01:07:00,2.38868,2.38913,2.38864,2.38909,35600000.0
2006-12-26 01:08:00,2.38905,2.38942,2.38859,2.38876,38500000.0
2006-12-26 01:09:00,2.38949,2.38958,2.38856,2.38856,23400000.0
2006-12-26 01:10:00,2.38933,2.38959,2.38902,2.38952,41400000.0
2006-12-26 01:11:00,2.3894,2.38955,2.38854,2.38854,39300000.0
2006-12-26 01:12:00,2.38888,2.38932,2.38886,2.38909,31600000.0
2006-12-26 01:13:00,2.38889,2.38891,2.38882,2.38882,32700000.0
2006-12-26 01:14:00,2.38905,2.38936,2.3888,2.3888,46100000.0
2006-12-26 01:15:00,2.38908,2.38939,2.38908,2.38938,56500000.0
2006-12-26 01:16:00,2.38957,2.38958,2.38894,2.38956,63300000.0
2006-12-26 01:17:00,2.38928,2.38992,2.38909,2.38985,27100000.0
2006-12-26 01:18:00,2.38972,2.38972,2.38909,2.38948,57100000.0
2006-12-26 01:19:00,2.38909,2.38945,2.38902,2.38935,27700000.0
2006-12-26 01:20:00,2.38916,2.38935,2.38886,2.38895,50600000.0
2006-12-26 01:21:00,2.38918,2.38935,2.38913,2.38932,25000000.0
2006-12-26 01:22:00,2.38922,2.38969,2.38909,2.38969,25600000.0
2006-12-26 01:23:00,2.38983,2.39002,2.38983,2.38997,25400000.0
2006-12-26 01:24:00,2.38916,2.38948,2.38895,2.38895,26300000.0
2006-12-26 01:25:00,2.38903,2.38939,2.38903,2.38937,63300000.0
2006-12-26 01:26:00,2.38915,2.38956,2.38892,2.38927,39000000.0
2006-12-26 01:27:00,2.38894,2.38957,2.3887,2.38917,35300000.0
2006-12-26 01:28:00,2.3893,2.38948,2.38893,2.38913,51500000.0
2006-12-26 01:29:00,2.38912,2.38915,2.3889,2.3889,40900000.0
2006-12-26 01:30:00,2.38938,2.3895,2.38905,2.38923,21400000.0
2006-12-26 01:31:00,2.38922,2.38922,2.38789,2.38818,48000000.0
2006-12-26 01:32:00,2.38818,2.38843,2.38776,2.38801,26600000.0
2006-12-26 01:33:00,2.3878,2.38844,2.38763,2.38812,35700000.0
2006-12-26 01:34:00,2.38807,2.38859,2.38778,2.38814,37000000.0
2006-12-26 01:35:00,2.38793,2.38809,2.38744,2.38783,43400000.0
2006-12-26 01:36:00,2.38849,2.38852,2.38793,2.38819,38400000.0
2006-12-26 01:37:00,2.38801,2.38851,2.38798,2.38808,46400000.0
2006-12-26 01:38:00,2.38824,2.38829,2.38798,2.38809,38600000.0
2006-12-26 01:39:00,2.38806,2.38827,2.388,2.38804,33600000.0
2006-12-26 01:40:00,2.38822,2.3883,2.38789,2.38809,32700000.0
2006-12-26 01:41:00,2.38781,2.38839,2.38759,2.38815,31300000.0
2006-12-26 01:42:00,2.38811,2.38857,2.38811,2.38838,45300000.0
2006-12-26 01:43:00,2.38826,2.38854,2.38813,2.38839,22400000.0
2006-12-26 01:44:00,2.38869,2.38887,2.38845,2.38871,64700000.0
2006-12-26 01:45:00,2.38851,2.38884,2.38828,2.3884,21600000.0
2006-12-26 01:46:00,2.38857,2.38879,2.38844,2.38846,27600000.0
2006-12-26 01:47:00,2.3884,2.38906,2.3884,2.38858,47700000.0
2006-12-26 01:48:00,2.38854,2.38854,2.38832,2.38832,60000000.0
2006-12-26 01:49:00,2.3886,2.38881,2.38838,2.38839,24800000.0
2006-12-26 01:50:00,2.3889,2.38901,2.38848,2.38857,41900000.0
2006-12-26 01:51:00,2.38919,2.38931,2.38889,2.38908,43900000.0
2006-12-26 01:52:00,2.38893,2.38943,2.38881,2.38912,51800000.0
2006-12-26 01:53:00,2.38917,2.38925,2.38832,2.3887,35100000.0
2006-12-26 01:54:00,2.38902,2.38911,2.38816,2.38816,28200000.0
2006-12-26 01:55:00,2.38888,2.38904,2.38869,2.3887,41600000.0
2006-12-26 01:56:00,2.38896,2.38918,2.38859,2.38859,32200000.0
2006-12-26 01:57:00,2.38892,2.38892,2.38805,2.38813,26200000.0
2006-12-26 01:58:00,2.38803,2.38877,2.387,2.38863,19400000.0
2006-12-26 01:59:00,2.38783,2.38817,2.38642,2.38642,47200000.0
2006-12-26 02:00:00,2.38658,2.38662,2.38331,2.38361,41600000.0
2006-12-26 02:01:00,2.38586,2.38912,2.38586,2.38911,39100000.0
2006-12-26 02:02:00,2.3893,2.38941,2.38881,2.38889,24400000.0
2006-12-26 02:03:00,2.38865,2.3893,2.38865,2.38888,34100000.0
2006-12-26 02:04:00,2.38911,2.38924,2.38863,2.38912,48500000.0
2006-12-26 02:05:00,2.3894,2.3894,2.38881,2.38884,48500000.0
2006-12-26 02:06:00,2.38921,2.38921,2.38874,2.38919,14800000.0
2006-12-26 02:07:00,2.38856,2.38867,2.38816,2.38852,45600000.0
2006-12-26 02:08:00,2.38896,2.38896,2.38824,2.38837,36700000.0
2006-12-26 02:09:00,2.3888,2.38892,2.38831,2.38831,30600000.0
2006-12-26 02:10:00,2.38877,2.38885,2.38822,2.38822,34800000.0
2006-12-26 02:11:00,2.38825,2.38854,2.38818,2.38845,30300000.0
2006-12-26 02:12:00,2.3889,2.38895,2.38827,2.38845,45600000.0
2006-12-26 02:13:00,2.3883,2.38879,2.38807,2.38812,57200000.0
2006-12-26 02:14:00,2.38803,2.3885,2.38782,2.38797,44000000.0
2006-12-26 02:15:00,2.38855,2.38882,2.38809,2.38835,45000000.0
2006-12-26 02:16:00,2.38793,2.3885,2.38765,2.38833,65799999.0
2006-12-26 02:17:00,2.38796,2.38837,2.38763,2.38763,76900000.0
2006-12-26 02:18:00,2.38808,2.38858,2.38794,2.38829,33100000.0
2006-12-26 02:19:00,2.38804,2.38847,2.38793,2.38842,24800000.0
2006-12-26 02:20:00,2.38849,2.38859,2.38792,2.38801,43600000.0
2006-12-26 02:21:00,2.38826,2.38855,2.38811,2.38833,40600000.0
2006-12-26 02:22:00,2.38835,2.38843,2.38767,2.38795,38200000.0
2006-12-26 02:23:00,2.38795,2.38824,2.38792,2.38798,24200000.0
2006-12-26 02:24:00,2.38802,2.38825,2.38767,2.38793,53900000.0
2006-12-26 02:25:00,2.38811,2.38821,2.38759,2.38821,44700000.0
2006-12-26 02:26:00,2.3881,2.38851,2.38803,2.38835,46300000.0
2006-12-26 02:27:00,2.38828,2.38848,2.38782,2.38823,38300000.0
2006-12-26 02:28:00,2.38796,2.38817,2.38782,2.38795,18400000.0
2006-12-26 02:29:00,2.388,2.38821,2.38733,2.38733,31200000.0
2006-12-26 02:30:00,2.38756,2.38835,2.38756,2.38801,43200000.0
2006-12-26 02:31:00,2.38798,2.38802,2.38751,2.38778,46700000.0
2006-12-26 02:32:00,2.38761,2.38806,2.38759,2.38783,49200000.0
2006-12-26 02:33:00,2.38781,2.38826,2.38771,2.388,20800000.0
2006-12-26 02:34:00,2.38822,2.38833,2.38772,2.38794,38500000.0
2006-12-26 02:35:00,2.38802,2.38812,2.38788,2.38798,27900000.0
2006-12-26 02:36:00,2.38839,2.38839,2.38816,2.38819,25000000.0
2006-12-26 02:37:00,2.3882,2.38826,2.3881,2.38813,53200000.0
2006-12-26 02:38:00,2.38793,2.38839,2.38793,2.38816,35700000.0
2006-12-26 02:39:00,2.38849,2.38869,2.38825,2.38825,32999999.0
2006-12-26 02:40:00,2.38821,2.38863,2.38821,2.38863,31400000.0
2006-12-26 02:41:00,2.38849,2.38851,2.38819,2.38819,25800000.0
2006-12-26 02:42:00,2.38859,2.3889,2.38825,2.38825,31800000.0
2006-12-26 02:43:00,2.3885,2.38879,2.3885,2.3885,38400000.0
2006-12-26 02:44:00,2.38869,2.38891,2.38853,2.38891,30200000.0
2006-12-26 02:45:00,2.38888,2.38888,2.38872,2.38872,5800000.0
2006-12-26 02:46:00,2.38844,2.38879,2.38836,2.38871,36300000.0
2006-12-26 02:47:00,2.38878,2.38878,2.38821,2.3885,34300000.0
2006-12-26 02:48:00,2.38826,2.38874,2.38815,2.38845,52100000.0
2006-12-26 02:49:00,2.38857,2.3889,2.38841,2.3889,38400000.0
2006-12-26 02:50:00,2.38845,2.38874,2.38828,2.38841,27600000.0
2006-12-26 02:51:00,2.38848,2.38907,2.38848,2.38882,24800000.0
2006-12-26 02:52:00,2.38859,2.38872,2.38819,2.38837,21700000.0
2006-12-26 02:53:00,2.38864,2.38885,2.38849,2.38849,31400000.0
2006-12-26 02:54:00,2.38869,2.38895,2.38846,2.38868,57200000.0
2006-12-26 02:55:00,2.38897,2.38913,2.3884,2.38871,42400001.0
2006-12-26 02:56:00,2.38858,2.38877,2.38792,2.38796,40100000.0
2006-12-26 02:57:00,2.38849,2.38863,2.38822,2.38824,52100000.0
2006-12-26 02:58:00,2.38845,2.38861,2.38825,2.38838,24100000.0
2006-12-26 02:59:00,2.38857,2.38857,2.38781,2.38805,11300000.0
2006-12-26 03:00:00,2.38798,2.38824,2.38749,2.38816,24400000.0
2006-12-26 03:01:00,2.38837,2.38845,2.38827,2.3884,34600000.0
2006-12-26 03:02:00,2.38843,2.38869,2.38835,2.38847,63100000.0
2006-12-26 03:03:00,2.38858,2.38872,2.38838,2.38861,26200000.0
2006-12-26 03:04:00,2.38818,2.38873,2.38818,2.38857,24000000.0
2006-12-26 03:05:00,2.38848,2.38867,2.38818,2.38866,42100000.0
2006-12-26 03:06:00,2.38869,2.38888,2.38853,2.38869,45300000.0
2006-12-26 03:07:00,2.38853,2.38854,2.38823,2.3883,24400000.0
2006-12-26 03:08:00,2.38828,2.38857,2.38824,2.3884,28500000.0
2006-12-26 03:09:00,2.38824,2.38852,2.38824,2.38844,13800000.0
2006-12-26 03:10:00,2.3883,2.38865,2.38816,2.38822,32800000.0
2006-12-26 03:11:00,2.38839,2.3884,2.38808,2.38832,30400000.0
2006-12-26 03:12:00,2.3884,2.38856,2.38825,2.38841,22600000.0
2006-12-26 03:13:00,2.38854,2.38874,2.38812,2.38834,59200000.0
2006-12-26 03:14:00,2.38856,2.38874,2.38801,2.38801,19400000.0
2006-12-26 03:15:00,2.38795,2.38869,2.38793,2.38847,22400000.0
2006-12-26 03:16:00,2.38828,2.38863,2.38809,2.3884,43500000.0
2006-12-26 03:17:00,2.38864,2.38864,2.38794,2.38827,43500000.0
2006-12-26 03:18:00,2.38826,2.3883,2.38812,2.38818,54500000.0
2006-12-26 03:19:00,2.38825,2.38861,2.38805,2.3883,30900000.0
2006-12-26 03:20:00,2.38839,2.38863,2.38809,2.38816,34100000.0
2006-12-26 03:21:00,2.38831,2.38884,2.38827,2.38859,49300000.0
2006-12-26 03:22:00,2.3881,2.38898,2.3881,2.38839,26600000.0
2006-12-26 03:23:00,2.38833,2.38884,2.3882,2.38881,42500000.0
2006-12-26 03:24:00,2.38832,2.38899,2.38818,2.38882,25300000.0
2006-12-26 03:25:00,2.38839,2.3886,2.38816,2.38816,47400000.0
2006-12-26 03:26:00,2.38859,2.38896,2.38829,2.38829,44900001.0
2006-12-26 03:27:00,2.38912,2.38922,2.38841,2.38877,49600000.0
2006-12-26 03:28:00,2.3888,2.38887,2.38848,2.38865,45900000.0
2006-12-26 03:29:00,2.38857,2.38875,2.3884,2.38846,29300000.0
2006-12-26 03:30:00,2.38845,2.3888,2.38812,2.38853,41200000.0
2006-12-26 03:31:00,2.38833,2.38864,2.3883,2.38853,41000000.0
2006-12-26 03:32:00,2.38869,2.38893,2.38848,2.38854,36500000.0
2006-12-26 03:33:00,2.38876,2.38897,2.3884,2.38884,44400000.0
2006-12-26 03:34:00,2.38879,2.38885,2.38823,2.38851,38500000.0
2006-12-26 03:35:00,2.38869,2.3891,2.3885,2.38857,21900000.0
2006-12-26 03:36:00,2.38857,2.38907,2.3885,2.38882,24400000.0
2006-12-26 03:37:00,2.38862,2.38885,2.38844,2.38867,29100000.0
2006-12-26 03:38:00,2.38861,2.38865,2.38854,2.38861,28200000.0
2006-12-26 03:39:00,2.38852,2.38852,2.38834,2.38847,44100000.0
2006-12-26 03:40:00,2.38781,2.38849,2.38781,2.38849,23700000.0
2006-12-26 03:41:00,2.38833,2.38884,2.38829,2.38884,56600000.0
2006-12-26 03:42:00,2.38882,2.389,2.38838,2.38858,34500000.0
2006-12-26 03:43:00,2.38867,2.38899,2.38846,2.3887,22500000.0
2006-12-26 03:44:00,2.38827,2.38869,2.38813,2.38867,43300000.0
2006-12-26 03:45:00,2.38869,2.389,2.38855,2.38894,44900001.0
2006-12-26 03:46:00,2.38882,2.38893,2.38842,2.38875,30100000.0
2006-12-26 03:47:00,2.38887,2.38898,2.38842,2.38874,56300000.0
2006-12-26 03:48:00,2.38886,2.38891,2.38836,2.38842,27500000.0
2006-12-26 03:49:00,2.38882,2.38884,2.3882,2.3885,54300000.0
2006-12-26 03:50:00,2.38877,2.38883,2.38795,2.38844,39100000.0
2006-12-26 03:51:00,2.38877,2.38879,2.38819,2.38849,26500000.0
2006-12-26 03:52:00,2.38839,2.38856,2.38807,2.38837,38800000.0
2006-12-26 03:53:00,2.38804,2.38852,2.38804,2.38842,27500000.0
2006-12-26 03:54:00,2.38848,2.38882,2.38819,2.38841,51900001.0
2006-12-26 03:55:00,2.38836,2.38859,2.388,2.38825,75600000.0
2006-12-26 03:56:00,2.38825,2.38861,2.3881,2.38834,40200000.0
2006-12-26 03:57:00,2.38816,2.38867,2.38816,2.38867,18400000.0
2006-12-26 03:58:00,2.38818,2.38888,2.38813,2.38888,32100000.0
2006-12-26 03:59:00,2.38835,2.38886,2.38825,2.38867,54500000.0
2006-12-26 04:00:00,2.38852,2.38873,2.38843,2.38843,26100000.0
2006-12-26 04:01:00,2.38858,2.38871,2.38822,2.38829,32800000.0
2006-12-26 04:02:00,2.38839,2.38839,2.38806,2.38835,43200000.0
2006-12-26 04:03:00,2.3883,2.38856,2.38829,2.38832,35600000.0
2006-12-26 04:04:00,2.38793,2.38834,2.38782,2.38813,29200000.0
2006-12-26 04:05:00,2.38829,2.38866,2.38829,2.38832,37400000.0
2006-12-26 04:06:00,2.38856,2.38882,2.3884,2.38855,56200000.0
2006-12-26 04:07:00,2.38847,2.38861,2.3881,2.38836,22700000.0
2006-12-26 04:08:00,2.38836,2.38907,2.38824,2.38868,30800000.0
2006-12-26 04:09:00,2.38874,2.38899,2.3882,2.38836,35900000.0
2006-12-26 04:10:00,2.38837,2.38862,2.38834,2.38834,21900000.0
2006-12-26 04:11:00,2.38835,2.38889,2.38822,2.38864,43400000.0
2006-12-26 04:12:00,2.38817,2.38862,2.38817,2.38862,26400000.0
2006-12-26 04:13:00,2.38847,2.38869,2.38847,2.38869,38100000.0
2006-12-26 04:14:00,2.38876,2.38876,2.38846,2.38854,53400000.0
2006-12-26 04:15:00,2.3886,2.38884,2.38854,2.38856,34200000.0
2006-12-26 04:16:00,2.38879,2.38897,2.3885,2.38853,18300000.0
2006-12-26 04:17:00,2.38854,2.38878,2.38842,2.38861,41000000.0
2006-12-26 04:18:00,2.38853,2.38889,2.3884,2.38843,24900000.0
2006-12-26 04:19:00,2.38825,2.3888,2.38817,2.38872,25500000.0
2006-12-26 04:20:00,2.38822,2.38864,2.38816,2.38848,55000000.0
2006-12-26 04:21:00,2.38838,2.38866,2.38813,2.38843,36600000.0
2006-12-26 04:22:00,2.38883,2.3889,2.38824,2.38845,39900000.0
2006-12-26 04:23:00,2.38827,2.38866,2.38821,2.38849,45100000.0
2006-12-26 04:24:00,2.3887,2.3888,2.38834,2.38859,75299999.0
2006-12-26 04:25:00,2.38857,2.38894,2.38814,2.38844,49300000.0
2006-12-26 04:26:00,2.38904,2.38904,2.38842,2.38869,37000000.0
2006-12-26 04:27:00,2.3886,2.38893,2.38849,2.38893,39400000.0
2006-12-26 04:28:00,2.38865,2.38887,2.38828,2.38878,31100000.0
2006-12-26 04:29:00,2.38919,2.38919,2.38855,2.38875,44600000.0
2006-12-26 04:30:00,2.38904,2.38912,2.38832,2.38853,48900000.0
2006-12-26 04:31:00,2.38865,2.38875,2.38837,2.38837,33600000.0
2006-12-26 04:32:00,2.38851,2.38927,2.38851,2.38927,48200000.0
2006-12-26 04:33:00,2.3894,2.3894,2.38922,2.38935,23600000.0
2006-12-26 04:34:00,2.38876,2.38907,2.38852,2.38897,33900000.0
2006-12-26 04:35:00,2.38874,2.38889,2.38836,2.38889,47600000.0
2006-12-26 04:36:00,2.38849,2.38857,2.38819,2.38857,59100000.0
2006-12-26 04:37:00,2.38879,2.38886,2.38807,2.38837,29400000.0
2006-12-26 04:38:00,2.38826,2.38897,2.38823,2.38896,26400000.0
2006-12-26 04:39:00,2.38856,2.38878,2.38828,2.38842,17900000.0
2006-12-26 04:40:00,2.38793,2.38858,2.38789,2.38858,35600000.0
2006-12-26 04:41:00,2.38817,2.389,2.38811,2.38897,30600000.0
2006-12-26 04:42:00,2.38836,2.38905,2.38821,2.38899,21100000.0
2006-12-26 04:43:00,2.38902,2.38902,2.38824,2.38841,22000000.0
2006-12-26 04:44:00,2.38854,2.38866,2.3884,2.3884,37600000.0
2006-12-26 04:45:00,2.38841,2.38856,2.38834,2.38856,34300000.0
2006-12-26 04:46:00,2.38835,2.38899,2.38835,2.38892,20000000.0
2006-12-26 04:47:00,2.38875,2.38875,2.3883,2.3883,23900000.0
2006-12-26 04:48:00,2.38906,2.38906,2.38842,2.3889,48400000.0
2006-12-26 04:49:00,2.38865,2.38899,2.38841,2.38874,32600000.0
2006-12-26 04:50:00,2.38807,2.38926,2.38807,2.38915,41600000.0
2006-12-26 04:51:00,2.38885,2.38906,2.38868,2.38873,48200000.0
2006-12-26 04:52:00,2.38922,2.38924,2.38893,2.38898,32900000.0
2006-12-26 04:53:00,2.38917,2.38931,2.38875,2.38904,31600000.0
2006-12-26 04:54:00,2.38945,2.3897,2.38855,2.38855,26400000.0
2006-12-26 04:55:00,2.38872,2.38941,2.38872,2.3892,27800000.0
2006-12-26 04:56:00,2.3893,2.38942,2.38868,2.38898,42900000.0
2006-12-26 04:57:00,2.38929,2.38946,2.38905,2.38917,39000000.0
2006-12-26 04:58:00,2.38946,2.38968,2.38874,2.38909,25200000.0
2006-12-26 04:59:00,2.38917,2.38926,2.38879,2.38895,39200000.0
2006-12-26 05:00:00,2.38924,2.38935,2.38873,2.38876,34000000.0
2006-12-26 05:01:00,2.38873,2.38941,2.38873,2.389,60800000.0
2006-12-26 05:02:00,2.38876,2.3892,2.38865,2.38909,33200000.0
2006-12-26 05:03:00,2.38912,2.38924,2.38912,2.38919,24000000.0
2006-12-26 05:04:00,2.38939,2.38943,2.38907,2.38918,44800000.0
2006-12-26 05:05:00,2.3892,2.38931,2.38877,2.38878,38300000.0
2006-12-26 05:06:00,2.38956,2.38968,2.38899,2.38901,32400000.0
2006-12-26 05:07:00,2.38893,2.3891,2.38893,2.3891,44600000.0
2006-12-26 05:08:00,2.38942,2.38943,2.38911,2.38935,29100000.0
2006-12-26 05:09:00,2.38906,2.38935,2.38879,2.38879,62400000.0
2006-12-26 05:10:00,2.38929,2.38942,2.38911,2.38911,47800000.0
2006-12-26 05:11:00,2.3887,2.38946,2.38859,2.38944,31900000.0
2006-12-26 05:12:00,2.38922,2.38954,2.38898,2.38929,44400000.0
2006-12-26 05:13:00,2.3891,2.38928,2.38895,2.38903,34100000.0
2006-12-26 05:14:00,2.3893,2.3893,2.38908,2.38912,34700000.0
2006-12-26 05:15:00,2.3894,2.38952,2.38924,2.38935,36200000.0
2006-12-26 05:16:00,2.38962,2.38962,2.38878,2.38892,39800000.0
2006-12-26 05:17:00,2.38898,2.38924,2.38864,2.38864,27500000.0
2006-12-26 05:18:00,2.38899,2.38934,2.38862,2.38931,40200000.0
2006-12-26 05:19:00,2.38895,2.38971,2.38885,2.38971,45600000.0
2006-12-26 05:20:00,2.38992,2.3901,2.3891,2.3891,35100000.0
2006-12-26 05:21:00,2.3893,2.39007,2.3893,2.38971,33000000.0
2006-12-26 05:22:00,2.38958,2.38973,2.389,2.38921,26000000.0
2006-12-26 05:23:00,2.38938,2.3895,2.38895,2.38924,27200000.0
2006-12-26 05:24:00,2.38929,2.38964,2.38914,2.38964,32200000.0
2006-12-26 05:25:00,2.3896,2.38978,2.38899,2.38899,45200000.0
2006-12-26 05:26:00,2.38894,2.38908,2.38882,2.38889,27000000.0
2006-12-26 05:27:00,2.38871,2.38961,2.38862,2.38961,35200000.0
2006-12-26 05:28:00,2.38945,2.38961,2.38914,2.38923,31100000.0
2006-12-26 05:29:00,2.3892,2.3895,2.38906,2.3895,24900000.0
2006-12-26 05:30:00,2.3895,2.3895,2.38909,2.38909,11100000.0
2006-12-26 05:31:00,2.38886,2.38964,2.38886,2.38954,10400000.0
2006-12-26 05:32:00,2.38968,2.38976,2.38896,2.38896,62300000.0
2006-12-26 05:33:00,2.38941,2.38997,2.38932,2.38952,36300000.0
2006-12-26 05:34:00,2.39002,2.39045,2.38966,2.39004,50000000.0
2006-12-26 05:35:00,2.38977,2.38988,2.38919,2.38937,46300000.0
2006-12-26 05:36:00,2.38934,2.38951,2.38859,2.38859,28500000.0
2006-12-26 05:37:00,2.38947,2.38953,2.38879,2.38886,36500000.0
2006-12-26 05:38:00,2.38919,2.38941,2.389,2.3893,20000000.0
2006-12-26 05:39:00,2.38929,2.38936,2.38852,2.38876,43000000.0
2006-12-26 05:40:00,2.38867,2.38909,2.38843,2.38844,28200000.0
2006-12-26 05:41:00,2.38851,2.38912,2.38841,2.38899,19800000.0
2006-12-26 05:42:00,2.38885,2.38897,2.38849,2.38869,28800000.0
2006-12-26 05:43:00,2.38863,2.38915,2.38863,2.38883,30200000.0
2006-12-26 05:44:00,2.38893,2.38918,2.38867,2.38875,26200000.0
2006-12-26 05:45:00,2.38892,2.38907,2.38855,2.38859,53399999.0
2006-12-26 05:46:00,2.38931,2.38941,2.38899,2.38903,34700000.0
2006-12-26 05:47:00,2.38932,2.38949,2.38882,2.38892,25500000.0
2006-12-26 05:48:00,2.38961,2.38976,2.38924,2.38942,51700000.0
2006-12-26 05:49:00,2.3894,2.38977,2.38915,2.38915,37200000.0
2006-12-26 05:50:00,2.38955,2.38955,2.38908,2.3893,39300000.0
2006-12-26 05:51:00,2.38935,2.3898,2.38932,2.38942,25400000.0
2006-12-26 05:52:00,2.38972,2.38972,2.38906,2.38914,30200000.0
2006-12-26 05:53:00,2.38932,2.38953,2.38883,2.38892,44299999.0
2006-12-26 05:54:00,2.38948,2.38948,2.3889,2.38891,27400000.0
2006-12-26 05:55:00,2.38887,2.38941,2.38887,2.38907,35800000.0
2006-12-26 05:56:00,2.38912,2.38923,2.3888,2.38896,25300000.0
2006-12-26 05:57:00,2.38895,2.3892,2.38874,2.38893,45000000.0
2006-12-26 05:58:00,2.38902,2.38952,2.38902,2.38926,24800000.0
2006-12-26 05:59:00,2.38881,2.3893,2.38867,2.3893,21500000.0
2006-12-26 06:00:00,2.38913,2.38921,2.38874,2.38896,37800000.0
2006-12-26 06:01:00,2.38939,2.38939,2.38881,2.38896,32700000.0
2006-12-26 06:02:00,2.38911,2.38915,2.38848,2.38848,39400000.0
2006-12-26 06:03:00,2.38849,2.38923,2.38839,2.38906,42200000.0
2006-12-26 06:04:00,2.38888,2.38938,2.38878,2.38923,30900000.0
2006-12-26 06:05:00,2.38909,2.38929,2.38864,2.38901,31300000.0
2006-12-26 06:06:00,2.38885,2.38942,2.38861,2.38899,48200000.0
2006-12-26 06:07:00,2.38881,2.38918,2.38878,2.38898,37200000.0
2006-12-26 06:08:00,2.38883,2.38972,2.38881,2.38949,32200000.0
2006-12-26 06:09:00,2.38891,2.38942,2.3887,2.38912,25700000.0
2006-12-26 06:10:00,2.38922,2.3896,2.38889,2.3896,36200000.0
2006-12-26 06:11:00,2.38932,2.38959,2.38913,2.38929,20000000.0
2006-12-26 06:12:00,2.38941,2.38986,2.3893,2.38962,32600000.0
2006-12-26 06:13:00,2.3895,2.39,2.38941,2.39,21500000.0
2006-12-26 06:14:00,2.3896,2.39004,2.38936,2.38992,35800000.0
2006-12-26 06:15:00,2.38978,2.38978,2.38947,2.38947,34800000.0
2006-12-26 06:16:00,2.38969,2.38986,2.38943,2.38959,39900000.0
2006-12-26 06:17:00,2.38925,2.38968,2.38913,2.38923,23700000.0
2006-12-26 06:18:00,2.38967,2.38968,2.38953,2.3896,25200000.0
2006-12-26 06:19:00,2.38933,2.38952,2.38902,2.38902,25400000.0
2006-12-26 06:20:00,2.38868,2.38964,2.38868,2.38931,30700000.0
2006-12-26 06:21:00,2.38928,2.38963,2.38921,2.38936,20000000.0
2006-12-26 06:22:00,2.38925,2.38992,2.38906,2.38992,52500000.0
2006-12-26 06:23:00,2.38983,2.39012,2.38903,2.38903,50400001.0
2006-12-26 06:24:00,2.38947,2.38966,2.38935,2.38935,26200000.0
2006-12-26 06:25:00,2.38943,2.3896,2.38914,2.38942,54200000.0
2006-12-26 06:26:00,2.38922,2.38955,2.38897,2.38948,39900000.0
2006-12-26 06:27:00,2.38946,2.38955,2.38936,2.38938,23200000.0
2006-12-26 06:28:00,2.38934,2.38934,2.38926,2.38933,34800000.0
2006-12-26 06:29:00,2.38944,2.39012,2.38917,2.38985,30000000.0
2006-12-26 06:30:00,2.39003,2.39018,2.38964,2.39008,30100000.0
2006-12-26 06:31:00,2.39014,2.39014,2.38944,2.38991,64200000.0
2006-12-26 06:32:00,2.3897,2.39043,2.38949,2.3904,43100000.0
2006-12-26 06:33:00,2.39008,2.3902,2.38975,2.38981,26600000.0
2006-12-26 06:34:00,2.38994,2.39021,2.38964,2.38975,42400000.0
2006-12-26 06:35:00,2.38982,2.39,2.38964,2.38975,29100000.0
2006-12-26 06:36:00,2.38963,2.39003,2.38947,2.3895,48700000.0
2006-12-26 06:37:00,2.38984,2.38999,2.3896,2.38973,41600000.0
2006-12-26 06:38:00,2.39008,2.39019,2.38945,2.38945,48600000.0
2006-12-26 06:39:00,2.38965,2.38995,2.38945,2.38958,44100000.0
2006-12-26 06:40:00,2.38941,2.38979,2.38933,2.38958,46000000.0
2006-12-26 06:41:00,2.38954,2.39007,2.38954,2.38983,16600000.0
2006-12-26 06:42:00,2.3899,2.39005,2.38956,2.38956,48900000.0
2006-12-26 06:43:00,2.38987,2.39037,2.38987,2.39012,28100000.0
2006-12-26 06:44:00,2.39012,2.39012,2.38961,2.38999,56500000.0
2006-12-26 06:45:00,2.39002,2.39028,2.3896,2.38991,33800001.0
2006-12-26 06:46:00,2.38975,2.39051,2.38975,2.39022,38300000.0
2006-12-26 06:47:00,2.38958,2.39031,2.38942,2.39002,58400000.0
2006-12-26 06:48:00,2.38987,2.39051,2.38965,2.3905,33900000.0
2006-12-26 06:49:00,2.39026,2.39026,2.38954,2.38954,35999999.0
2006-12-26 06:50:00,2.38947,2.38985,2.38925,2.38953,55400000.0
2006-12-26 06:51:00,2.38923,2.38973,2.38922,2.38965,33100000.0
2006-12-26 06:52:00,2.38982,2.39006,2.38935,2.38964,33500000.0
2006-12-26 06:53:00,2.38948,2.38966,2.38925,2.38925,34500000.0
2006-12-26 06:54:00,2.38932,2.38961,2.38908,2.38945,40700000.0
2006-12-26 06:55:00,2.38901,2.38925,2.38897,2.389,32100000.0
2006-12-26 06:56:00,2.38931,2.38958,2.38919,2.38953,38000000.0
2006-12-26 06:57:00,2.38947,2.38947,2.38903,2.38909,34100000.0
2006-12-26 06:58:00,2.38927,2.38984,2.38916,2.38937,45500000.0
2006-12-26 06:59:00,2.38946,2.38977,2.38911,2.38963,22700000.0
2006-12-26 07:00:00,2.39002,2.39027,2.38934,2.38961,31600000.0
2006-12-26 07:01:00,2.38979,2.39005,2.38956,2.38971,35500000.0
2006-12-26 07:02:00,2.38982,2.39001,2.3895,2.38974,43900000.0
2006-12-26 07:03:00,2.3899,2.38995,2.38932,2.38971,34800000.0
2006-12-26 07:04:00,2.38995,2.39023,2.38962,2.38962,60600000.0
2006-12-26 07:05:00,2.38986,2.39014,2.38962,2.38997,60600000.0
2006-12-26 07:06:00,2.38997,2.39024,2.38972,2.39009,38600000.0
2006-12-26 07:07:00,2.38999,2.39006,2.38967,2.38973,27900000.0
2006-12-26 07:08:00,2.39001,2.39009,2.38949,2.38961,26900000.0
2006-12-26 07:09:00,2.38998,2.39008,2.38951,2.39008,48000000.0
2006-12-26 07:10:00,2.38977,2.39024,2.38976,2.39024,37300000.0
2006-12-26 07:11:00,2.39002,2.39038,2.38971,2.38971,26000000.0
2006-12-26 07:12:00,2.39001,2.39024,2.38968,2.39005,32400000.0
2006-12-26 07:13:00,2.39007,2.39011,2.38944,2.38968,73100000.0
2006-12-26 07:14:00,2.38943,2.38974,2.38926,2.38934,35400000.0
2006-12-26 07:15:00,2.38962,2.38965,2.38938,2.38938,33300000.0
2006-12-26 07:16:00,2.38931,2.38975,2.38917,2.38946,53000000.0
2006-12-26 07:17:00,2.38955,2.38975,2.38938,2.38964,40900000.0
2006-12-26 07:18:00,2.38913,2.38974,2.38906,2.38928,36800000.0
2006-12-26 07:19:00,2.38962,2.38979,2.38901,2.38941,54300000.0
2006-12-26 07:20:00,2.38975,2.38979,2.38932,2.38958,44700000.0
2006-12-26 07:21:00,2.38946,2.38961,2.38919,2.38919,37300000.0
2006-12-26 07:22:00,2.38963,2.38974,2.38924,2.38962,37900000.0
2006-12-26 07:23:00,2.3894,2.38947,2.38923,2.38929,52600000.0
2006-12-26 07:24:00,2.3893,2.38992,2.38928,2.38959,49700000.0
2006-12-26 07:25:00,2.38951,2.38959,2.38938,2.38954,20600000.0
2006-12-26 07:26:00,2.38921,2.38965,2.38919,2.38948,23200000.0
2006-12-26 07:27:00,2.3896,2.38983,2.38941,2.38953,33700000.0
2006-12-26 07:28:00,2.38984,2.39,2.38914,2.38932,33200000.0
2006-12-26 07:29:00,2.3889,2.38992,2.38889,2.38982,25900000.0
2006-12-26 07:30:00,2.38968,2.38984,2.38925,2.38957,45500000.0
2006-12-26 07:31:00,2.38939,2.3898,2.38932,2.38953,32700000.0
2006-12-26 07:32:00,2.38949,2.38963,2.38922,2.38933,42700000.0
2006-12-26 07:33:00,2.38938,2.3895,2.38928,2.38934,44500000.0
2006-12-26 07:34:00,2.38921,2.38997,2.38921,2.38959,37000000.0
2006-12-26 07:35:00,2.38952,2.38983,2.3895,2.38968,35400000.0
2006-12-26 07:36:00,2.38914,2.39008,2.38914,2.38995,37300000.0
2006-12-26 07:37:00,2.39005,2.39042,2.38983,2.39042,60100000.0
2006-12-26 07:38:00,2.39025,2.39057,2.38984,2.39025,52900000.0
2006-12-26 07:39:00,2.39021,2.39045,2.38991,2.39007,44400000.0
2006-12-26 07:40:00,2.39032,2.39053,2.38992,2.39006,39500000.0
2006-12-26 07:41:00,2.39027,2.39044,2.3898,2.38986,46800000.0
2006-12-26 07:42:00,2.38968,2.39068,2.38968,2.39068,18600000.0
2006-12-26 07:43:00,2.39039,2.39055,2.38974,2.39003,67600000.0
2006-12-26 07:44:00,2.38997,2.39019,2.3897,2.39004,22200000.0
2006-12-26 07:45:00,2.39028,2.39035,2.39001,2.39016,41500000.0
2006-12-26 07:46:00,2.39031,2.39041,2.39014,2.39029,31100000.0
2006-12-26 07:47:00,2.39045,2.39056,2.38995,2.39015,29000000.0
2006-12-26 07:48:00,2.39037,2.39067,2.39016,2.39048,47600000.0
2006-12-26 07:49:00,2.39034,2.39043,2.39001,2.3904,37900000.0
2006-12-26 07:50:00,2.38986,2.39055,2.38979,2.39043,36000000.0
2006-12-26 07:51:00,2.39,2.39027,2.38968,2.38981,39900000.0
2006-12-26 07:52:00,2.39044,2.3906,2.38993,2.39023,28200000.0
2006-12-26 07:53:00,2.39035,2.39054,2.39005,2.39005,42300001.0
2006-12-26 07:54:00,2.3901,2.39035,2.38986,2.38997,29900000.0
2006-12-26 07:55:00,2.38981,2.39027,2.38955,2.38969,26100000.0
2006-12-26 07:56:00,2.38994,2.39003,2.38922,2.38963,54900000.0
2006-12-26 07:57:00,2.38975,2.39027,2.38967,2.39027,18600000.0
2006-12-26 07:58:00,2.39005,2.39029,2.38971,2.39003,34000000.0
2006-12-26 07:59:00,2.38969,2.39032,2.38954,2.38974,59300000.0
2006-12-26 08:00:00,2.38998,2.39014,2.38963,2.3899,37100000.0
2006-12-26 08:01:00,2.39007,2.39022,2.38973,2.39022,37300000.0
2006-12-26 08:02:00,2.39032,2.39033,2.38968,2.38976,40600000.0
2006-12-26 08:03:00,2.38966,2.39071,2.38966,2.39071,34800000.0
2006-12-26 08:04:00,2.39069,2.39069,2.38987,2.38998,20600000.0
2006-12-26 08:05:00,2.38981,2.39055,2.38981,2.39029,36700000.0
2006-12-26 08:06:00,2.39074,2.39074,2.38952,2.3902,45700000.0
2006-12-26 08:07:00,2.38967,2.39063,2.38967,2.39014,36200000.0
2006-12-26 08:08:00,2.39043,2.39067,2.38979,2.39006,20800000.0
2006-12-26 08:09:00,2.39035,2.39039,2.38969,2.39039,55400000.0
2006-12-26 08:10:00,2.38974,2.3899,2.38943,2.38976,35400000.0
2006-12-26 08:11:00,2.3896,2.38981,2.38927,2.38927,75300000.0
2006-12-26 08:12:00,2.3897,2.38997,2.38959,2.38997,37200000.0
2006-12-26 08:13:00,2.39005,2.39005,2.38965,2.38965,18200000.0
2006-12-26 08:14:00,2.38993,2.38993,2.3896,2.38973,35700000.0
2006-12-26 08:15:00,2.38986,2.38986,2.38954,2.38976,29200000.0
2006-12-26 08:16:00,2.38978,2.3902,2.3896,2.38981,38000000.0
2006-12-26 08:17:00,2.3894,2.3901,2.38921,2.38993,38600000.0
2006-12-26 08:18:00,2.38997,2.38997,2.38941,2.3895,34600000.0
2006-12-26 08:19:00,2.38933,2.38993,2.38932,2.38942,37700000.0
2006-12-26 08:20:00,2.38936,2.38985,2.38931,2.38965,29100000.0
2006-12-26 08:21:00,2.38955,2.3897,2.38919,2.38949,24000000.0
2006-12-26 08:22:00,2.38911,2.38972,2.38905,2.38954,44600000.0
2006-12-26 08:23:00,2.3896,2.38967,2.38918,2.38938,57200000.0
2006-12-26 08:24:00,2.38924,2.38966,2.38906,2.38934,24700000.0
2006-12-26 08:25:00,2.38935,2.39004,2.38917,2.38975,52000000.0
2006-12-26 08:26:00,2.38972,2.38981,2.38896,2.38904,40900000.0
2006-12-26 08:27:00,2.38962,2.39016,2.38921,2.39002,24200000.0
2006-12-26 08:28:00,2.38993,2.39022,2.38945,2.38945,36500000.0
2006-12-26 08:29:00,2.38932,2.38968,2.38922,2.38959,40000000.0
2006-12-26 08:30:00,2.3894,2.38986,2.3894,2.38945,21200000.0
2006-12-26 08:31:00,2.38972,2.39001,2.38934,2.38998,44700000.0
2006-12-26 08:32:00,2.38952,2.3902,2.38945,2.39012,51500000.0
2006-12-26 08:33:00,2.39022,2.39071,2.38997,2.38997,40700000.0
2006-12-26 08:34:00,2.39015,2.39068,2.39,2.39013,48100000.0
2006-12-26 08:35:00,2.39065,2.39073,2.38988,2.39058,49800000.0
2006-12-26 08:36:00,2.39092,2.39092,2.38948,2.38951,29700000.0
2006-12-26 08:37:00,2.38955,2.39047,2.38954,2.38998,37700000.0
2006-12-26 08:38:00,2.39028,2.39041,2.38985,2.38996,42700000.0
2006-12-26 08:39:00,2.38998,2.39048,2.38989,2.39048,43300001.0
2006-12-26 08:40:00,2.39035,2.39083,2.39018,2.39083,37500000.0
2006-12-26 08:41:00,2.39057,2.39057,2.38996,2.39039,32300000.0
2006-12-26 08:42:00,2.39022,2.3907,2.39006,2.39037,44700000.0
2006-12-26 08:43:00,2.39026,2.39026,2.3897,2.3897,36500000.0
2006-12-26 08:44:00,2.39045,2.39099,2.39035,2.3904,38300000.0
2006-12-26 08:45:00,2.39012,2.39056,2.38993,2.39055,33800000.0
2006-12-26 08:46:00,2.39052,2.39058,2.38959,2.38985,24700000.0
2006-12-26 08:47:00,2.38992,2.39085,2.38977,2.39077,50600000.0
2006-12-26 08:48:00,2.3913,2.3913,2.38966,2.38989,56100000.0
2006-12-26 08:49:00,2.38991,2.39031,2.38972,2.3903,28200000.0
2006-12-26 08:50:00,2.38978,2.39018,2.38967,2.38978,35100000.0
2006-12-26 08:51:00,2.38919,2.39009,2.38919,2.38953,23900000.0
2006-12-26 08:52:00,2.38947,2.3898,2.3891,2.38962,27200000.0
2006-12-26 08:53:00,2.38945,2.38972,2.38928,2.3894,37700000.0
2006-12-26 08:54:00,2.38972,2.38987,2.38928,2.38976,47100000.0
2006-12-26 08:55:00,2.38977,2.39004,2.38941,2.38971,31300000.0
2006-12-26 08:56:00,2.3893,2.38988,2.38929,2.38936,17400000.0
2006-12-26 08:57:00,2.38944,2.39,2.38944,2.3896,54700000.0
2006-12-26 08:58:00,2.38982,2.39028,2.38944,2.38962,26800000.0
2006-12-26 08:59:00,2.39018,2.3906,2.38962,2.38972,30100000.0
2006-12-26 09:00:00,2.38962,2.39034,2.38946,2.39034,32300000.0
2006-12-26 09:01:00,2.38998,2.39001,2.38946,2.38949,59899998.0
2006-12-26 09:02:00,2.39004,2.39004,2.38934,2.38963,47500000.0
2006-12-26 09:03:00,2.38964,2.38992,2.38935,2.38949,44000000.0
2006-12-26 09:04:00,2.38889,2.38965,2.38889,2.38955,24200000.0
2006-12-26 09:05:00,2.38977,2.38977,2.38917,2.38944,86300000.0
2006-12-26 09:06:00,2.38948,2.38982,2.38935,2.38964,46900000.0
2006-12-26 09:07:00,2.38952,2.38954,2.38902,2.38915,47400000.0
2006-12-26 09:08:00,2.38972,2.3898,2.38899,2.38921,31800000.0
2006-12-26 09:09:00,2.38937,2.38961,2.38884,2.38896,25500000.0
2006-12-26 09:10:00,2.38896,2.38948,2.38875,2.3891,34400000.0
2006-12-26 09:11:00,2.38925,2.3894,2.38883,2.38891,29400000.0
2006-12-26 09:12:00,2.38888,2.38907,2.38857,2.38892,45300000.0
2006-12-26 09:13:00,2.38908,2.38918,2.38853,2.38874,35100000.0
2006-12-26 09:14:00,2.38864,2.38913,2.38864,2.38913,36100000.0
2006-12-26 09:15:00,2.38864,2.38919,2.38864,2.38884,30800000.0
2006-12-26 09:16:00,2.38904,2.38919,2.38882,2.38884,25100000.0
2006-12-26 09:17:00,2.38889,2.38899,2.3887,2.3888,40400000.0
2006-12-26 09:18:00,2.38876,2.38905,2.38861,2.38872,42700000.0
2006-12-26 09:19:00,2.38875,2.38921,2.38859,2.38909,46200000.0
2006-12-26 09:20:00,2.38868,2.38898,2.38849,2.38867,26100000.0
2006-12-26 09:21:00,2.3889,2.38925,2.38854,2.38862,44300000.0
2006-12-26 09:22:00,2.38915,2.38944,2.3889,2.38931,43800000.0
2006-12-26 09:23:00,2.38921,2.38952,2.38892,2.38923,52600000.0
2006-12-26 09:24:00,2.3887,2.38913,2.38866,2.389,33600000.0
2006-12-26 09:25:00,2.38861,2.3893,2.38853,2.38914,50500001.0
2006-12-26 09:26:00,2.38884,2.38892,2.38848,2.38861,22800000.0
2006-12-26 09:27:00,2.38875,2.38906,2.38832,2.38896,44900000.0
2006-12-26 09:28:00,2.3889,2.38894,2.38822,2.38856,24000000.0
2006-12-26 09:29:00,2.3883,2.38897,2.38826,2.38876,40700000.0
2006-12-26 09:30:00,2.38851,2.38931,2.38842,2.38885,45200000.0
2006-12-26 09:31:00,2.38886,2.38911,2.38857,2.38866,39500000.0
2006-12-26 09:32:00,2.38908,2.38911,2.38874,2.38902,42500000.0
2006-12-26 09:33:00,2.38917,2.38933,2.38867,2.38921,33300000.0
2006-12-26 09:34:00,2.38937,2.38945,2.38858,2.38903,23600000.0
2006-12-26 09:35:00,2.38927,2.38934,2.38879,2.38934,33900000.0
2006-12-26 09:36:00,2.3891,2.38926,2.38874,2.38874,47100000.0
2006-12-26 09:37:00,2.38875,2.38898,2.3884,2.38881,32300000.0
2006-12-26 09:38:00,2.38865,2.38921,2.38847,2.3891,23500000.0
2006-12-26 09:39:00,2.38909,2.38922,2.38879,2.38907,44800000.0
2006-12-26 09:40:00,2.38874,2.38919,2.38859,2.38896,29500000.0
2006-12-26 09:41:00,2.38896,2.38916,2.38882,2.38915,22800000.0
2006-12-26 09:42:00,2.38851,2.38931,2.3885,2.38931,46100000.0
2006-12-26 09:43:00,2.38882,2.38913,2.38861,2.38869,35900000.0
2006-12-26 09:44:00,2.38912,2.38927,2.38862,2.38862,52600000.0
2006-12-26 09:45:00,2.38921,2.38946,2.3888,2.3888,36000000.0
2006-12-26 09:46:00,2.38916,2.38925,2.38886,2.38906,52599999.0
2006-12-26 09:47:00,2.38902,2.38928,2.38879,2.38921,45900000.0
2006-12-26 09:48:00,2.38921,2.38941,2.389,2.3891,28100000.0
2006-12-26 09:49:00,2.38888,2.38935,2.38878,2.38914,27800000.0
2006-12-26 09:50:00,2.389,2.38929,2.38887,2.38908,62000000.0
2006-12-26 09:51:00,2.38901,2.38915,2.38878,2.38907,30300000.0
2006-12-26 09:52:00,2.38904,2.38911,2.38853,2.38882,39700000.0
2006-12-26 09:53:00,2.3893,2.38944,2.38874,2.38883,35100000.0
2006-12-26 09:54:00,2.38881,2.3893,2.38878,2.38905,22000000.0
2006-12-26 09:55:00,2.38877,2.38958,2.38867,2.3893,20000000.0
2006-12-26 09:56:00,2.38936,2.38937,2.38877,2.38935,24200000.0
2006-12-26 09:57:00,2.38892,2.38939,2.38886,2.38914,31400000.0
2006-12-26 09:58:00,2.38921,2.38921,2.38862,2.38899,36000000.0
2006-12-26 09:59:00,2.38909,2.38921,2.38865,2.38908,49300000.0
2006-12-26 10:00:00,2.38922,2.3894,2.38921,2.38927,27500000.0
2006-12-26 10:01:00,2.38952,2.38952,2.3891,2.38941,30700000.0
2006-12-26 10:02:00,2.38868,2.38947,2.38868,2.38947,27000000.0
2006-12-26 10:03:00,2.38938,2.3894,2.38919,2.38926,20500000.0
2006-12-26 10:04:00,2.38949,2.38949,2.38922,2.38944,55900001.0
2006-12-26 10:05:00,2.38927,2.38927,2.38889,2.38922,17300000.0
2006-12-26 10:06:00,2.38926,2.38926,2.38871,2.38918,19200000.0
2006-12-26 10:07:00,2.38938,2.38938,2.3888,2.38931,25000000.0
2006-12-26 10:08:00,2.3892,2.38934,2.38884,2.38934,19300000.0
2006-12-26 10:09:00,2.38919,2.39005,2.38919,2.38979,24700000.0
2006-12-26 10:10:00,2.38982,2.38993,2.38971,2.38993,41900001.0
2006-12-26 10:11:00,2.38982,2.39007,2.38981,2.39007,27800000.0
2006-12-26 10:12:00,2.39001,2.39001,2.38994,2.38994,5000000.0
2006-12-26 10:13:00,2.38983,2.39008,2.38983,2.39008,17100000.0
2006-12-26 10:14:00,2.38999,2.38999,2.38973,2.38984,42700000.0
2006-12-26 10:15:00,2.38997,2.38997,2.38974,2.38995,39400000.0
2006-12-26 10:16:00,2.38988,2.38992,2.38962,2.38992,39100000.0
2006-12-26 10:17:00,2.38991,2.38991,2.38968,2.38983,40300000.0
2006-12-26 10:18:00,2.38945,2.38971,2.38936,2.38971,19800000.0
2006-12-26 10:19:00,2.38932,2.38975,2.38927,2.38935,32900000.0
2006-12-26 10:20:00,2.38935,2.38976,2.38912,2.38921,33800000.0
2006-12-26 10:21:00,2.3891,2.3891,2.38897,2.38897,7200000.0
2006-12-26 10:22:00,2.38851,2.38928,2.38851,2.38927,44500000.0
2006-12-26 10:23:00,2.38926,2.38937,2.38923,2.38932,35100000.0
2006-12-26 10:24:00,2.38907,2.38924,2.38872,2.38924,17900000.0
2006-12-26 10:25:00,2.3886,2.38938,2.3886,2.38925,42900000.0
2006-12-26 10:26:00,2.38907,2.38921,2.3886,2.38921,14400000.0
2006-12-26 10:27:00,2.38901,2.38969,2.38901,2.38958,71300000.0
2006-12-26 10:28:00,2.38906,2.38933,2.38906,2.38931,35600000.0
2006-12-26 10:29:00,2.38945,2.38945,2.38919,2.38933,40999999.0
2006-12-26 10:30:00,2.38913,2.38937,2.38909,2.38932,51300000.0
2006-12-26 10:31:00,2.38921,2.38947,2.38921,2.38932,75600000.0
2006-12-26 10:32:00,2.38917,2.38938,2.38917,2.38933,22800000.0
2006-12-26 10:33:00,2.38917,2.38931,2.38893,2.38893,42400000.0
2006-12-26 10:34:00,2.38883,2.3893,2.38875,2.3893,28800000.0
2006-12-26 10:35:00,2.38951,2.38951,2.38933,2.38936,39400000.0
2006-12-26 10:36:00,2.3894,2.3894,2.38927,2.38927,26300000.0
2006-12-26 10:37:00,2.38921,2.38945,2.38882,2.38882,43600000.0
2006-12-26 10:38:00,2.38892,2.3892,2.38892,2.3892,17800000.0
2006-12-26 10:39:00,2.38862,2.38933,2.38861,2.38933,43400000.0
2006-12-26 10:40:00,2.38944,2.3895,2.38881,2.38881,44000000.0
2006-12-26 10:41:00,2.38889,2.38967,2.38889,2.38967,33600000.0
2006-12-26 10:42:00,2.38984,2.39004,2.38956,2.39004,38400000.0
2006-12-26 10:43:00,2.39007,2.39037,2.39007,2.39037,26600000.0
2006-12-26 10:44:00,2.39015,2.3902,2.3892,2.3892,45000000.0
2006-12-26 10:45:00,2.38946,2.39023,2.38946,2.39021,24000000.0
2006-12-26 10:46:00,2.39011,2.39021,2.38951,2.39021,44100000.0
2006-12-26 10:47:00,2.39005,2.39013,2.38955,2.39013,21000000.0
2006-12-26 10:48:00,2.39019,2.39019,2.39,2.39015,77500001.0
2006-12-26 10:49:00,2.3902,2.39032,2.39015,2.39032,19900000.0
2006-12-26 10:50:00,2.3902,2.39038,2.38999,2.39002,25600000.0
2006-12-26 10:51:00,2.39003,2.39003,2.38934,2.38979,35500000.0
2006-12-26 10:52:00,2.39001,2.39001,2.38918,2.38958,44100000.0
2006-12-26 10:53:00,2.38897,2.38961,2.38897,2.38951,22400000.0
2006-12-26 10:54:00,2.38955,2.38965,2.38955,2.38957,39400000.0
2006-12-26 10:55:00,2.3896,2.38975,2.38952,2.3897,62600000.0
2006-12-26 10:56:00,2.38965,2.38982,2.38933,2.38948,31100000.0
2006-12-26 10:57:00,2.3895,2.38974,2.38946,2.38946,49000000.0
2006-12-26 10:58:00,2.38918,2.38942,2.38879,2.38939,29800000.0
2006-12-26 10:59:00,2.38938,2.38956,2.38923,2.38933,42500000.0
2006-12-26 11:00:00,2.3891,2.38945,2.38874,2.38945,28800000.0
2006-12-26 11:01:00,2.38932,2.38932,2.38883,2.38909,18000000.0
2006-12-26 11:02:00,2.38938,2.38969,2.38918,2.38927,43700000.0
2006-12-26 11:03:00,2.3892,2.38973,2.3892,2.38973,18900000.0
2006-12-26 11:04:00,2.38959,2.38959,2.38924,2.38925,26200000.0
2006-12-26 11:05:00,2.38925,2.38938,2.3887,2.3887,38500000.0
2006-12-26 11:06:00,2.38894,2.38948,2.38883,2.38948,26000000.0
2006-12-26 11:07:00,2.38942,2.38949,2.38921,2.38921,44700001.0
2006-12-26 11:08:00,2.38913,2.38937,2.38913,2.38927,27600000.0
2006-12-26 11:09:00,2.38936,2.38949,2.38936,2.38941,26800000.0
2006-12-26 11:10:00,2.38909,2.38936,2.38895,2.38922,39800000.0
2006-12-26 11:11:00,2.38913,2.38924,2.38862,2.38924,29300000.0
2006-12-26 11:12:00,2.3892,2.38962,2.38888,2.38962,38000000.0
2006-12-26 11:13:00,2.38911,2.38931,2.3888,2.38904,40100000.0
2006-12-26 11:14:00,2.38908,2.38911,2.38853,2.38911,55400000.0
2006-12-26 11:15:00,2.38912,2.38939,2.38909,2.38936,42500000.0
2006-12-26 11:16:00,2.38927,2.38927,2.38874,2.38875,30300000.0
2006-12-26 11:17:00,2.38866,2.38914,2.38866,2.38914,29700000.0
2006-12-26 11:18:00,2.38932,2.38933,2.38928,2.38933,17600000.0
2006-12-26 11:19:00,2.38919,2.38931,2.38917,2.38931,25900000.0
2006-12-26 11:20:00,2.38938,2.38961,2.38935,2.38953,41700000.0
2006-12-26 11:21:00,2.38908,2.38934,2.3886,2.38934,23700000.0
2006-12-26 11:22:00,2.38934,2.38968,2.3893,2.38952,31300000.0
2006-12-26 11:23:00,2.38925,2.38964,2.38893,2.3895,29700000.0
2006-12-26 11:24:00,2.38947,2.38947,2.38874,2.38916,18000000.0
2006-12-26 11:25:00,2.38928,2.38948,2.38928,2.38929,41500000.0
2006-12-26 11:26:00,2.3893,2.38935,2.38927,2.38935,17200000.0
2006-12-26 11:27:00,2.38924,2.38924,2.38862,2.38862,49200000.0
2006-12-26 11:28:00,2.38868,2.38908,2.38868,2.38873,39100000.0
2006-12-26 11:29:00,2.38925,2.38925,2.38871,2.38914,46600000.0
2006-12-26 11:30:00,2.38928,2.38943,2.38928,2.38943,52800000.0
2006-12-26 11:31:00,2.38919,2.38936,2.38903,2.38936,47100000.0
2006-12-26 11:32:00,2.38896,2.38906,2.38859,2.38906,35500000.0
2006-12-26 11:33:00,2.38906,2.38934,2.38874,2.38874,48000000.0
2006-12-26 11:34:00,2.38863,2.38895,2.38863,2.38895,44700000.0
2006-12-26 11:35:00,2.38908,2.38929,2.38908,2.38922,24600000.0
2006-12-26 11:36:00,2.38938,2.38938,2.38912,2.3893,49300000.0
2006-12-26 11:37:00,2.38908,2.38927,2.38883,2.38924,47800000.0
2006-12-26 11:38:00,2.38896,2.38896,2.38791,2.3885,69400000.0
2006-12-26 11:39:00,2.38848,2.38889,2.38843,2.38883,51800000.0
2006-12-26 11:40:00,2.38877,2.38914,2.38876,2.38914,31000000.0
2006-12-26 11:41:00,2.38886,2.38915,2.38864,2.38915,28400000.0
2006-12-26 11:42:00,2.38904,2.38962,2.38895,2.38916,50300000.0
2006-12-26 11:43:00,2.38918,2.38942,2.389,2.38942,41100000.0
2006-12-26 11:44:00,2.38929,2.38947,2.38903,2.3893,40700000.0
2006-12-26 11:45:00,2.38934,2.38937,2.3891,2.3891,20700000.0
2006-12-26 11:46:00,2.38865,2.38914,2.38865,2.38898,18600000.0
2006-12-26 11:47:00,2.38897,2.38904,2.3886,2.38863,27000000.0
2006-12-26 11:48:00,2.38848,2.38876,2.38795,2.3885,36800000.0
2006-12-26 11:49:00,2.38865,2.38891,2.38854,2.38876,35600000.0
2006-12-26 11:50:00,2.3887,2.38886,2.3887,2.3887,25500000.0
2006-12-26 11:51:00,2.38868,2.38868,2.38802,2.38802,30200000.0
2006-12-26 11:52:00,2.38826,2.38857,2.38801,2.38806,43700000.0
2006-12-26 11:53:00,2.38878,2.38893,2.38875,2.38891,29800000.0
2006-12-26 11:54:00,2.38888,2.38888,2.38868,2.38877,35800000.0
2006-12-26 11:55:00,2.38875,2.38902,2.38872,2.38872,31200000.0
2006-12-26 11:56:00,2.38877,2.38903,2.38877,2.38879,37800000.0
2006-12-26 11:57:00,2.3888,2.38888,2.38858,2.38883,50700000.0
2006-12-26 11:58:00,2.38862,2.38862,2.38818,2.3886,46400000.0
2006-12-26 11:59:00,2.38858,2.38858,2.38806,2.38851,28700000.0
2006-12-26 12:00:00,2.38854,2.38854,2.38801,2.3885,20900000.0
2006-12-26 12:01:00,2.38869,2.38902,2.38818,2.38818,62300000.0
2006-12-26 12:02:00,2.38819,2.38877,2.38819,2.38869,21400000.0
2006-12-26 12:03:00,2.38875,2.38889,2.38875,2.38889,23000000.0
2006-12-26 12:04:00,2.38883,2.38898,2.38883,2.38885,33800001.0
2006-12-26 12:05:00,2.38881,2.38905,2.38848,2.38896,29300000.0
2006-12-26 12:06:00,2.38906,2.38906,2.38871,2.38896,30200000.0
2006-12-26 12:07:00,2.38892,2.38893,2.38873,2.38887,58600001.0
2006-12-26 12:08:00,2.38878,2.38899,2.38847,2.38882,53400000.0
2006-12-26 12:09:00,2.3878,2.3887,2.38772,2.3887,33400000.0
2006-12-26 12:10:00,2.38855,2.38876,2.38807,2.38876,12400000.0
2006-12-26 12:11:00,2.38901,2.38901,2.3883,2.3883,26500000.0
2006-12-26 12:12:00,2.38827,2.38882,2.38827,2.3883,28200000.0
2006-12-26 12:13:00,2.38802,2.38889,2.38793,2.38883,40400000.0
2006-12-26 12:14:00,2.38885,2.38901,2.38881,2.38883,25500000.0
2006-12-26 12:15:00,2.38882,2.38905,2.38876,2.38881,24200000.0
2006-12-26 12:16:00,2.38879,2.38889,2.388,2.38874,48400000.0
2006-12-26 12:17:00,2.38898,2.38898,2.3888,2.3888,41300000.0
2006-12-26 12:18:00,2.389,2.38904,2.38865,2.38867,49800000.0
2006-12-26 12:19:00,2.3888,2.38899,2.3884,2.38895,31700000.0
2006-12-26 12:20:00,2.38902,2.38914,2.38897,2.38905,34600000.0
2006-12-26 12:21:00,2.38895,2.38914,2.38895,2.38896,27300000.0
2006-12-26 12:22:00,2.3888,2.3889,2.38849,2.3889,25100000.0
2006-12-26 12:23:00,2.38912,2.38918,2.38902,2.38918,56400001.0
2006-12-26 12:24:00,2.38912,2.38912,2.3889,2.38893,34300000.0
2006-12-26 12:25:00,2.38904,2.38904,2.38888,2.38892,60800001.0
2006-12-26 12:26:00,2.3889,2.38912,2.38876,2.3888,48000000.0
2006-12-26 12:27:00,2.38882,2.38898,2.38874,2.38876,34800000.0
2006-12-26 12:28:00,2.38874,2.38889,2.38823,2.38829,31300000.0
2006-12-26 12:29:00,2.38888,2.38888,2.38828,2.38881,44600000.0
2006-12-26 12:30:00,2.38896,2.38896,2.38874,2.38874,47000000.0
2006-12-26 12:31:00,2.38855,2.38882,2.38819,2.38865,20400000.0
2006-12-26 12:32:00,2.38872,2.38895,2.38872,2.3889,29600000.0
2006-12-26 12:33:00,2.38883,2.389,2.38882,2.38882,27300000.0
2006-12-26 12:34:00,2.38869,2.38893,2.38855,2.38872,56000000.0
2006-12-26 12:35:00,2.38877,2.38889,2.38877,2.3888,31500000.0
2006-12-26 12:36:00,2.38894,2.38901,2.38886,2.38888,30300000.0
2006-12-26 12:37:00,2.38891,2.38903,2.38887,2.38893,30700000.0
2006-12-26 12:38:00,2.38886,2.38898,2.38885,2.38898,58300000.0
2006-12-26 12:39:00,2.38858,2.38882,2.38837,2.38882,32300000.0
2006-12-26 12:40:00,2.38875,2.38889,2.38858,2.38858,43300000.0
2006-12-26 12:41:00,2.38868,2.38889,2.38868,2.38878,43100000.0
2006-12-26 12:42:00,2.38875,2.38884,2.38849,2.38881,70700001.0
2006-12-26 12:43:00,2.38878,2.3889,2.38878,2.38884,18300000.0
2006-12-26 12:44:00,2.38895,2.38903,2.38887,2.3889,30900000.0
2006-12-26 12:45:00,2.38895,2.38905,2.38877,2.389,38900000.0
2006-12-26 12:46:00,2.38885,2.38904,2.38872,2.38894,30700000.0
2006-12-26 12:47:00,2.38887,2.38907,2.38866,2.38895,48000000.0
2006-12-26 12:48:00,2.38864,2.38881,2.38796,2.38881,46100000.0
2006-12-26 12:49:00,2.38889,2.38918,2.38879,2.38902,21100000.0
2006-12-26 12:50:00,2.38901,2.38901,2.38872,2.38876,29700000.0
2006-12-26 12:51:00,2.38877,2.38904,2.38877,2.3888,19500000.0
2006-12-26 12:52:00,2.38895,2.38895,2.38816,2.38878,69700000.0
2006-12-26 12:53:00,2.38897,2.38933,2.38872,2.38933,13700000.0
2006-12-26 12:54:00,2.38897,2.38913,2.38896,2.38912,18000000.0
2006-12-26 12:55:00,2.38908,2.38908,2.38897,2.38902,33100000.0
2006-12-26 12:56:00,2.38885,2.389,2.38867,2.38867,25100000.0
2006-12-26 12:57:00,2.38894,2.38894,2.3881,2.3881,30500000.0
2006-12-26 12:58:00,2.38831,2.38879,2.38831,2.38879,15100000.0
2006-12-26 12:59:00,2.38896,2.38901,2.3888,2.3888,47100000.0
2006-12-26 13:00:00,2.38869,2.38909,2.38869,2.38895,86800000.0
2006-12-26 13:01:00,2.38905,2.38905,2.38858,2.38858,37600000.0
2006-12-26 13:02:00,2.3885,2.38864,2.38823,2.38823,19800000.0
2006-12-26 13:03:00,2.38823,2.38884,2.38823,2.38852,22400000.0
2006-12-26 13:04:00,2.38868,2.38887,2.38868,2.38881,18600000.0
2006-12-26 13:05:00,2.38889,2.38905,2.38883,2.38903,34600000.0
2006-12-26 13:06:00,2.38897,2.38906,2.38887,2.38897,19400000.0
2006-12-26 13:07:00,2.38905,2.38912,2.38898,2.389,53500000.0
2006-12-26 13:08:00,2.38905,2.38915,2.38905,2.38905,20700000.0
2006-12-26 13:09:00,2.3887,2.3887,2.38809,2.38841,22300000.0
2006-12-26 13:10:00,2.3884,2.38855,2.3883,2.38842,52900000.0
2006-12-26 13:11:00,2.38855,2.38868,2.3885,2.38868,41600000.0
2006-12-26 13:12:00,2.38868,2.38869,2.3885,2.3885,24200000.0
2006-12-26 13:13:00,2.38789,2.38849,2.38789,2.38849,37100000.0
2006-12-26 13:14:00,2.38855,2.38872,2.3885,2.38872,36000000.0
2006-12-26 13:15:00,2.38872,2.3891,2.38872,2.3891,41700000.0
2006-12-26 13:16:00,2.38892,2.38915,2.38892,2.389,38400000.0
2006-12-26 13:17:00,2.389,2.38905,2.3889,2.3889,24800000.0
2006-12-26 13:18:00,2.38807,2.38862,2.38797,2.38862,34100000.0
2006-12-26 13:19:00,2.38886,2.38893,2.38882,2.38893,8200000.0
2006-12-26 13:20:00,2.38892,2.38893,2.38848,2.38863,28100000.0
2006-12-26 13:21:00,2.38884,2.38884,2.38825,2.38828,40600000.0
2006-12-26 13:22:00,2.38808,2.38831,2.38778,2.38831,43200000.0
2006-12-26 13:23:00,2.3884,2.38842,2.38796,2.38796,16300000.0
2006-12-26 13:24:00,2.38772,2.38781,2.3875,2.3875,37200000.0
2006-12-26 13:25:00,2.38779,2.38862,2.38779,2.38862,26000000.0
2006-12-26 13:26:00,2.38837,2.38877,2.38807,2.38877,28600000.0
2006-12-26 13:27:00,2.38869,2.3888,2.38855,2.38859,46600000.0
2006-12-26 13:28:00,2.38843,2.38849,2.38819,2.38839,29700000.0
2006-12-26 13:29:00,2.38848,2.38873,2.38848,2.38873,30600000.0
2006-12-26 13:30:00,2.38872,2.38876,2.38854,2.38855,26800000.0
2006-12-26 13:31:00,2.38839,2.38876,2.38839,2.38876,32800000.0
2006-12-26 13:32:00,2.38874,2.38875,2.388,2.388,36800000.0
2006-12-26 13:33:00,2.38803,2.38867,2.38803,2.38865,60800000.0
2006-12-26 13:34:00,2.38854,2.38854,2.38793,2.38823,42500000.0
2006-12-26 13:35:00,2.38837,2.38837,2.38779,2.38809,32900000.0
2006-12-26 13:36:00,2.38823,2.38842,2.38821,2.38839,28300000.0
2006-12-26 13:37:00,2.38812,2.38812,2.38811,2.38811,5200000.0
2006-12-26 13:38:00,2.38803,2.38803,2.38762,2.38793,44300000.0
2006-12-26 13:39:00,2.38797,2.3881,2.3879,2.38798,42400000.0
2006-12-26 13:40:00,2.38801,2.38818,2.38801,2.38816,10700000.0
2006-12-26 13:41:00,2.3882,2.38825,2.3881,2.3881,41500000.0
2006-12-26 13:42:00,2.38815,2.38833,2.38809,2.38828,27200000.0
2006-12-26 13:43:00,2.38808,2.38818,2.38797,2.38808,28900000.0
2006-12-26 13:44:00,2.38825,2.38825,2.38803,2.38807,27300000.0
2006-12-26 13:45:00,2.38804,2.38804,2.38762,2.38762,23100000.0
2006-12-26 13:46:00,2.38773,2.38784,2.38767,2.38781,40900000.0
2006-12-26 13:47:00,2.3877,2.3877,2.38731,2.38763,38300000.0
2006-12-26 13:48:00,2.38772,2.38788,2.3877,2.38776,47899999.0
2006-12-26 13:49:00,2.3879,2.38795,2.38769,2.38795,23100000.0
2006-12-26 13:50:00,2.38787,2.38802,2.38783,2.38802,22900000.0
2006-12-26 13:51:00,2.38789,2.38789,2.38774,2.38774,34000000.0
2006-12-26 13:52:00,2.38793,2.38793,2.38758,2.38761,42400000.0
2006-12-26 13:53:00,2.38756,2.38793,2.38756,2.38793,36300000.0
2006-12-26 13:54:00,2.38795,2.38806,2.38788,2.388,34100000.0
2006-12-26 13:55:00,2.38791,2.38791,2.38789,2.38789,12300000.0
2006-12-26 13:56:00,2.38792,2.38805,2.38792,2.388,40500000.0
2006-12-26 13:57:00,2.3881,2.3881,2.3879,2.3881,23200000.0
2006-12-26 13:58:00,2.388,2.38807,2.38788,2.38807,47100000.0
2006-12-26 13:59:00,2.38792,2.38793,2.3878,2.3878,18900000.0
2006-12-26 14:00:00,2.38781,2.38798,2.38775,2.38798,43800000.0
2006-12-26 14:01:00,2.38797,2.3881,2.38793,2.3881,31500000.0
2006-12-26 14:02:00,2.38796,2.38833,2.38774,2.38774,22900000.0
2006-12-26 14:03:00,2.38793,2.38798,2.3879,2.38795,11800000.0
2006-12-26 14:04:00,2.388,2.3881,2.38795,2.3881,22600000.0
2006-12-26 14:05:00,2.388,2.38805,2.38793,2.38793,34900000.0
2006-12-26 14:06:00,2.38798,2.38811,2.38766,2.38766,35200000.0
2006-12-26 14:07:00,2.38756,2.38779,2.38756,2.38765,23500000.0
2006-12-26 14:08:00,2.38785,2.38804,2.38776,2.38784,28800000.0
2006-12-26 14:09:00,2.38802,2.38818,2.38801,2.38815,25500000.0
2006-12-26 14:10:00,2.38813,2.38857,2.38784,2.38857,57700000.0
2006-12-26 14:11:00,2.38823,2.38826,2.38799,2.38806,52500000.0
2006-12-26 14:12:00,2.38832,2.38832,2.38803,2.38819,21200000.0
2006-12-26 14:13:00,2.38822,2.38845,2.38809,2.38845,43800000.0
2006-12-26 14:14:00,2.38836,2.38836,2.38783,2.38809,30800000.0
2006-12-26 14:15:00,2.38803,2.38807,2.38791,2.38791,40900000.0
2006-12-26 14:16:00,2.38771,2.38791,2.38767,2.38791,21300000.0
2006-12-26 14:17:00,2.38782,2.38802,2.38771,2.38771,31400000.0
2006-12-26 14:18:00,2.38785,2.38791,2.3878,2.38791,21200000.0
2006-12-26 14:19:00,2.38777,2.38791,2.38759,2.38782,50000000.0
2006-12-26 14:20:00,2.3879,2.3879,2.38763,2.38785,61100000.0
2006-12-26 14:21:00,2.38771,2.38795,2.38755,2.3876,42900000.0
2006-12-26 14:22:00,2.38701,2.38752,2.38701,2.38749,34800000.0
2006-12-26 14:23:00,2.38755,2.38764,2.38743,2.38743,22200000.0
2006-12-26 14:24:00,2.38728,2.38755,2.38687,2.38733,39400000.0
2006-12-26 14:25:00,2.38717,2.38744,2.38715,2.38715,45000000.0
2006-12-26 14:26:00,2.38698,2.38712,2.38669,2.38712,96599998.0
2006-12-26 14:27:00,2.38722,2.38749,2.38686,2.38749,40300000.0
2006-12-26 14:28:00,2.38737,2.38766,2.38736,2.38752,31000000.0
2006-12-26 14:29:00,2.38748,2.38748,2.38699,2.38699,23400000.0
2006-12-26 14:30:00,2.3872,2.38743,2.387,2.38743,30600000.0
2006-12-26 14:31:00,2.38724,2.38724,2.38681,2.38705,19100000.0
2006-12-26 14:32:00,2.38699,2.38713,2.38695,2.38713,26400000.0
2006-12-26 14:33:00,2.38714,2.38714,2.38698,2.38706,26200000.0
2006-12-26 14:34:00,2.38715,2.38737,2.38711,2.38737,14800000.0
2006-12-26 14:35:00,2.38725,2.38745,2.38725,2.38733,45100000.0
2006-12-26 14:36:00,2.38727,2.38738,2.38714,2.38738,33900000.0
2006-12-26 14:37:00,2.38736,2.38736,2.38693,2.38716,15200000.0
2006-12-26 14:38:00,2.38724,2.38724,2.38655,2.38674,26300000.0
2006-12-26 14:39:00,2.3867,2.38695,2.3867,2.38675,17400000.0
2006-12-26 14:40:00,2.38678,2.38727,2.38678,2.38727,57400000.0
2006-12-26 14:41:00,2.38678,2.38691,2.38654,2.38691,19500000.0
2006-12-26 14:42:00,2.38701,2.38701,2.38648,2.38683,49100000.0
2006-12-26 14:43:00,2.38693,2.38704,2.38677,2.38693,51400000.0
2006-12-26 14:44:00,2.38702,2.38709,2.38694,2.38709,7200000.0
2006-12-26 14:45:00,2.38703,2.38703,2.38619,2.38619,50700000.0
2006-12-26 14:46:00,2.38632,2.38682,2.38632,2.38655,33600000.0
2006-12-26 14:47:00,2.38673,2.38717,2.38673,2.38688,35500000.0
2006-12-26 14:48:00,2.38675,2.38745,2.38657,2.38745,25900000.0
2006-12-26 14:49:00,2.38772,2.38772,2.3875,2.38762,18200000.0
2006-12-26 14:50:00,2.38741,2.38804,2.38741,2.38804,35400000.0
2006-12-26 14:51:00,2.38789,2.38801,2.38778,2.38778,31000000.0
2006-12-26 14:52:00,2.3879,2.38809,2.38785,2.38785,42600000.0
2006-12-26 14:53:00,2.38776,2.38805,2.38776,2.38805,54800000.0
2006-12-26 14:54:00,2.38802,2.38826,2.38794,2.38819,57400000.0
2006-12-26 14:55:00,2.38824,2.38859,2.38821,2.38855,34600000.0
2006-12-26 14:56:00,2.38833,2.38833,2.38783,2.38794,27300000.0
2006-12-26 14:57:00,2.38815,2.38856,2.38815,2.38837,41800000.0
2006-12-26 14:58:00,2.38847,2.3886,2.38833,2.38833,36000000.0
2006-12-26 14:59:00,2.3883,2.38836,2.38801,2.38801,35500000.0
2006-12-26 15:00:00,2.38799,2.3887,2.38799,2.38799,57900001.0
2006-12-26 15:01:00,2.38857,2.38872,2.38856,2.38856,37600000.0
2006-12-26 15:02:00,2.38853,2.38854,2.38822,2.38854,43500000.0
2006-12-26 15:03:00,2.38874,2.38874,2.38851,2.38851,29100000.0
2006-12-26 15:04:00,2.3885,2.3886,2.38835,2.38845,36600000.0
2006-12-26 15:05:00,2.38853,2.38862,2.38853,2.38862,5700000.0
2006-12-26 15:06:00,2.38848,2.38862,2.38821,2.38821,46500000.0
2006-12-26 15:07:00,2.38815,2.38897,2.38815,2.38897,25200000.0
2006-12-26 15:08:00,2.38873,2.38873,2.38804,2.38832,28500000.0
2006-12-26 15:09:00,2.38797,2.38857,2.38797,2.38851,29900000.0
2006-12-26 15:10:00,2.38847,2.38857,2.38833,2.38833,20800000.0
2006-12-26 15:11:00,2.38772,2.38835,2.38772,2.38829,28900000.0
2006-12-26 15:12:00,2.38815,2.3883,2.38812,2.38814,22600000.0
2006-12-26 15:13:00,2.38822,2.38822,2.38785,2.38785,14900000.0
2006-12-26 15:14:00,2.38813,2.38834,2.3881,2.38814,49900000.0
2006-12-26 15:15:00,2.38813,2.38815,2.38795,2.38802,39700000.0
2006-12-26 15:16:00,2.38801,2.38833,2.38801,2.38825,31300000.0
2006-12-26 15:17:00,2.38815,2.38852,2.38778,2.3884,39100000.0
2006-12-26 15:18:00,2.38846,2.38846,2.3881,2.38837,34200000.0
2006-12-26 15:19:00,2.38836,2.38837,2.38801,2.38801,52500000.0
2006-12-26 15:20:00,2.38779,2.38787,2.3876,2.38764,32800000.0
2006-12-26 15:21:00,2.38742,2.3876,2.38709,2.38753,37400000.0
2006-12-26 15:22:00,2.38775,2.38803,2.38696,2.38774,50000000.0
2006-12-26 15:23:00,2.38755,2.38755,2.38682,2.38733,22700000.0
2006-12-26 15:24:00,2.38762,2.38785,2.38694,2.38749,33600000.0
2006-12-26 15:25:00,2.38761,2.38761,2.38739,2.38739,20700000.0
2006-12-26 15:26:00,2.38708,2.38708,2.38599,2.38668,32800000.0
2006-12-26 15:27:00,2.38673,2.38743,2.38644,2.38743,19200000.0
2006-12-26 15:28:00,2.38764,2.38778,2.38621,2.38621,47900000.0
2006-12-26 15:29:00,2.38637,2.3872,2.38637,2.3868,42700000.0
2006-12-26 15:30:00,2.38685,2.38775,2.38685,2.38751,42400000.0
2006-12-26 15:31:00,2.38775,2.38787,2.38748,2.38777,26600000.0
2006-12-26 15:32:00,2.38772,2.38772,2.38749,2.38751,37200000.0
2006-12-26 15:33:00,2.38733,2.38769,2.38733,2.38758,17400000.0
2006-12-26 15:34:00,2.38751,2.38751,2.38722,2.38722,33000000.0
2006-12-26 15:35:00,2.38729,2.38767,2.38729,2.38752,43700000.0
2006-12-26 15:36:00,2.38741,2.38791,2.38738,2.38754,55400001.0
2006-12-26 15:37:00,2.38777,2.3878,2.38758,2.38758,47000000.0
2006-12-26 15:38:00,2.38764,2.38764,2.38696,2.38751,48400000.0
2006-12-26 15:39:00,2.38767,2.38767,2.38679,2.3873,32700000.0
2006-12-26 15:40:00,2.38705,2.38806,2.38692,2.38806,21900000.0
2006-12-26 15:41:00,2.38821,2.38821,2.38763,2.38763,19000000.0
2006-12-26 15:42:00,2.38772,2.38787,2.38766,2.3877,31900000.0
2006-12-26 15:43:00,2.38763,2.38773,2.3871,2.3871,34500000.0
2006-12-26 15:44:00,2.38765,2.38769,2.38691,2.38742,40500000.0
2006-12-26 15:45:00,2.38767,2.38777,2.38691,2.38692,47300000.0
2006-12-26 15:46:00,2.38684,2.38693,2.38664,2.38664,27100000.0
2006-12-26 15:47:00,2.38634,2.38671,2.38624,2.38668,42200000.0
2006-12-26 15:48:00,2.38663,2.38685,2.3865,2.38664,44300000.0
2006-12-26 15:49:00,2.38665,2.38747,2.3865,2.38708,64000000.0
2006-12-26 15:50:00,2.38685,2.38695,2.38656,2.38662,54300000.0
2006-12-26 15:51:00,2.3868,2.38738,2.38649,2.38738,33000000.0
2006-12-26 15:52:00,2.38793,2.38825,2.38793,2.3882,45700000.0
2006-12-26 15:53:00,2.38804,2.38814,2.38726,2.38753,29100000.0
2006-12-26 15:54:00,2.38801,2.3884,2.38797,2.38797,32100000.0
2006-12-26 15:55:00,2.388,2.38809,2.38797,2.38803,37500000.0
2006-12-26 15:56:00,2.38805,2.3882,2.38787,2.38787,45700000.0
2006-12-26 15:57:00,2.3878,2.38795,2.38753,2.38754,49400000.0
2006-12-26 15:58:00,2.38733,2.38749,2.38707,2.38722,35400000.0
2006-12-26 15:59:00,2.3872,2.38721,2.38677,2.38677,32000000.0
2006-12-26 16:00:00,2.38661,2.38699,2.38647,2.38699,41400000.0
2006-12-26 16:01:00,2.38664,2.38664,2.38637,2.38645,27700000.0
2006-12-26 16:02:00,2.38632,2.38655,2.38585,2.38619,27600000.0
2006-12-26 16:03:00,2.38617,2.38617,2.3856,2.3856,31100000.0
2006-12-26 16:04:00,2.38644,2.38671,2.38644,2.38671,38100000.0
2006-12-26 16:05:00,2.38671,2.38672,2.38648,2.38648,28400000.0
2006-12-26 16:06:00,2.38597,2.38636,2.38556,2.38625,46200000.0
2006-12-26 16:07:00,2.3861,2.38658,2.3861,2.38649,32000000.0
2006-12-26 16:08:00,2.38645,2.38656,2.38636,2.38637,26200000.0
2006-12-26 16:09:00,2.38634,2.38634,2.38614,2.38628,52500000.0
2006-12-26 16:10:00,2.38653,2.38687,2.38653,2.38665,23800000.0
2006-12-26 16:11:00,2.38656,2.38673,2.3865,2.38667,33600000.0
2006-12-26 16:12:00,2.38657,2.3867,2.38645,2.38669,44400000.0
2006-12-26 16:13:00,2.38642,2.38659,2.38642,2.38651,40000000.0
2006-12-26 16:14:00,2.38658,2.38673,2.38657,2.38673,45900000.0
2006-12-26 16:15:00,2.38687,2.38687,2.38656,2.38681,56299999.0
2006-12-26 16:16:00,2.38694,2.38702,2.38682,2.38699,25000000.0
2006-12-26 16:17:00,2.38695,2.38705,2.38615,2.38687,42400000.0
2006-12-26 16:18:00,2.38663,2.38699,2.38627,2.38678,18900000.0
2006-12-26 16:19:00,2.38665,2.38692,2.38633,2.38633,18500000.0
2006-12-26 16:20:00,2.38633,2.38667,2.38616,2.38616,35300000.0
2006-12-26 16:21:00,2.38616,2.38662,2.386,2.38662,18500000.0
2006-12-26 16:22:00,2.38664,2.38711,2.38664,2.38692,17000000.0
2006-12-26 16:23:00,2.38679,2.38732,2.38679,2.38727,18600000.0
2006-12-26 16:24:00,2.38724,2.3874,2.38701,2.38708,41500000.0
2006-12-26 16:25:00,2.38717,2.38717,2.38685,2.38697,30100000.0
2006-12-26 16:26:00,2.38695,2.38731,2.38695,2.38701,29300000.0
2006-12-26 16:27:00,2.38699,2.38699,2.38679,2.38688,31900000.0
2006-12-26 16:28:00,2.38698,2.38721,2.38675,2.38716,36600000.0
2006-12-26 16:29:00,2.38698,2.38743,2.38698,2.38743,21800000.0
2006-12-26 16:30:00,2.38723,2.38737,2.38705,2.38706,31100000.0
2006-12-26 16:31:00,2.3871,2.38742,2.38696,2.38731,36400000.0
2006-12-26 16:32:00,2.38742,2.38762,2.3873,2.38758,17900000.0
2006-12-26 16:33:00,2.38748,2.38785,2.38748,2.38785,20900000.0
2006-12-26 16:34:00,2.3876,2.3876,2.3875,2.3875,8900000.0
2006-12-26 16:35:00,2.38714,2.38783,2.387,2.38783,40900000.0
2006-12-26 16:36:00,2.38781,2.38793,2.3876,2.38793,26700000.0
2006-12-26 16:37:00,2.38794,2.38805,2.38783,2.38783,20600000.0
2006-12-26 16:38:00,2.38773,2.38786,2.38746,2.38755,34600000.0
2006-12-26 16:39:00,2.38756,2.38768,2.38747,2.38754,43300000.0
2006-12-26 16:40:00,2.38743,2.38761,2.38705,2.38761,22200000.0
2006-12-26 16:41:00,2.38751,2.38775,2.38736,2.38754,58500000.0
2006-12-26 16:42:00,2.38756,2.38777,2.38748,2.38771,22800000.0
2006-12-26 16:43:00,2.3879,2.38793,2.38757,2.38793,51400001.0
2006-12-26 16:44:00,2.3877,2.3877,2.3874,2.3875,65799998.0
2006-12-26 16:45:00,2.38756,2.38767,2.38749,2.3876,37200000.0
2006-12-26 16:46:00,2.38757,2.38757,2.38736,2.38752,32100000.0
2006-12-26 16:47:00,2.38755,2.38755,2.38725,2.38735,47100000.0
2006-12-26 16:48:00,2.38726,2.38741,2.38726,2.38738,34800000.0
2006-12-26 16:49:00,2.38746,2.3877,2.38742,2.3877,12500000.0
2006-12-26 16:50:00,2.38762,2.38762,2.38712,2.38751,55400000.0
2006-12-26 16:51:00,2.38742,2.38753,2.38725,2.3874,42900000.0
2006-12-26 16:52:00,2.38725,2.3875,2.38725,2.3875,16200000.0
2006-12-26 16:53:00,2.38749,2.38751,2.38732,2.38748,32000000.0
2006-12-26 16:54:00,2.38746,2.38754,2.38731,2.38745,42800000.0
2006-12-26 16:55:00,2.38728,2.38741,2.3872,2.38736,29400000.0
2006-12-26 16:56:00,2.3872,2.38764,2.38713,2.38755,20000000.0
2006-12-26 16:57:00,2.38742,2.38742,2.38722,2.38734,67800000.0
2006-12-26 16:58:00,2.38741,2.38746,2.38706,2.38729,24700000.0
2006-12-26 16:59:00,2.38733,2.3879,2.38731,2.3879,24400000.0
2006-12-26 17:00:00,2.38791,2.38791,2.38744,2.38772,53100000.0
2006-12-26 17:01:00,2.38789,2.38794,2.38721,2.38735,41000000.0
2006-12-26 17:02:00,2.38727,2.38739,2.3871,2.38722,38600000.0
2006-12-26 17:03:00,2.38746,2.38784,2.38739,2.38781,24600000.0
2006-12-26 17:04:00,2.38788,2.38821,2.38788,2.38807,22100000.0
2006-12-26 17:05:00,2.38795,2.38798,2.38759,2.38798,33000000.0
2006-12-26 17:06:00,2.38794,2.38794,2.38752,2.38763,44600001.0
2006-12-26 17:07:00,2.38785,2.3882,2.38785,2.38808,43600000.0
2006-12-26 17:08:00,2.38789,2.38789,2.38697,2.38714,30800000.0
2006-12-26 17:09:00,2.38693,2.38717,2.38678,2.38707,45700001.0
2006-12-26 17:10:00,2.38714,2.38754,2.38714,2.3873,42600000.0
2006-12-26 17:11:00,2.38707,2.38727,2.38687,2.38708,36800000.0
2006-12-26 17:12:00,2.38676,2.38759,2.38676,2.38739,33400000.0
2006-12-26 17:13:00,2.38754,2.38759,2.3873,2.38738,46600000.0
2006-12-26 17:14:00,2.38738,2.38747,2.38709,2.38732,28200000.0
2006-12-26 17:15:00,2.3873,2.38734,2.38681,2.38681,18300000.0
2006-12-26 17:16:00,2.38675,2.38744,2.38675,2.38742,63700000.0
2006-12-26 17:17:00,2.3875,2.38752,2.38727,2.38752,30800000.0
2006-12-26 17:18:00,2.38719,2.38719,2.38672,2.38709,22000000.0
2006-12-26 17:19:00,2.38738,2.38741,2.38706,2.38706,52900000.0
2006-12-26 17:20:00,2.38686,2.38717,2.38664,2.38715,28800000.0
2006-12-26 17:21:00,2.38716,2.38732,2.38654,2.3867,82100000.0
2006-12-26 17:22:00,2.38707,2.38715,2.38695,2.38695,11600000.0
2006-12-26 17:23:00,2.38703,2.38718,2.387,2.387,27200000.0
2006-12-26 17:24:00,2.38676,2.38703,2.38658,2.38703,56100000.0
2006-12-26 17:25:00,2.38709,2.3872,2.38684,2.38685,26300000.0
2006-12-26 17:26:00,2.38674,2.38699,2.38664,2.38688,29100000.0
2006-12-26 17:27:00,2.38683,2.38683,2.3866,2.38662,22300000.0
2006-12-26 17:28:00,2.38681,2.38681,2.38632,2.38632,34000000.0
2006-12-26 17:29:00,2.38641,2.38645,2.38641,2.38645,7200000.0
2006-12-26 17:30:00,2.3866,2.3868,2.3866,2.3866,41700000.0
2006-12-26 17:31:00,2.38651,2.38653,2.38615,2.38653,14400000.0
2006-12-26 17:32:00,2.38654,2.38657,2.38628,2.38657,15800000.0
2006-12-26 17:33:00,2.38667,2.38686,2.38663,2.38663,31500000.0
2006-12-26 17:34:00,2.38659,2.38676,2.38659,2.3866,44800000.0
2006-12-26 17:35:00,2.38672,2.38674,2.38626,2.3863,37500000.0
2006-12-26 17:36:00,2.3863,2.38691,2.3863,2.38691,12000000.0
2006-12-26 17:37:00,2.38691,2.38695,2.3868,2.3868,23600000.0
2006-12-26 17:38:00,2.38691,2.38707,2.3863,2.38707,57600000.0
2006-12-26 17:39:00,2.38715,2.38719,2.38677,2.38689,30000000.0
2006-12-26 17:40:00,2.38709,2.38721,2.38656,2.38657,54600000.0
2006-12-26 17:41:00,2.38678,2.38698,2.38664,2.38689,23800000.0
2006-12-26 17:42:00,2.38725,2.38745,2.38721,2.38726,49600000.0
2006-12-26 17:43:00,2.38736,2.38739,2.38702,2.38721,23100000.0
2006-12-26 17:44:00,2.38725,2.38761,2.38725,2.38746,44900000.0
2006-12-26 17:45:00,2.38745,2.38758,2.38745,2.3875,43200000.0
2006-12-26 17:46:00,2.38739,2.38744,2.38739,2.38744,6300000.0
2006-12-26 17:47:00,2.38721,2.38727,2.38709,2.38724,24900000.0
2006-12-26 17:48:00,2.38678,2.38702,2.3866,2.38672,44700000.0
2006-12-26 17:49:00,2.38667,2.387,2.38667,2.38685,19900000.0
2006-12-26 17:50:00,2.3868,2.3868,2.38656,2.38677,41700000.0
2006-12-26 17:51:00,2.38683,2.38701,2.38683,2.38697,23200000.0
2006-12-26 17:52:00,2.38687,2.38704,2.38677,2.38679,30900000.0
2006-12-26 17:53:00,2.38685,2.387,2.38677,2.3869,33500000.0
2006-12-26 17:54:00,2.38678,2.387,2.38665,2.38677,12000000.0
2006-12-26 17:55:00,2.38648,2.38661,2.38622,2.38661,20700000.0
2006-12-26 17:56:00,2.38686,2.38689,2.38655,2.38685,29500000.0
2006-12-26 17:57:00,2.387,2.387,2.38658,2.38658,23100000.0
2006-12-26 17:58:00,2.38648,2.38683,2.38624,2.38667,37200000.0
2006-12-26 17:59:00,2.38652,2.38692,2.38645,2.38681,43900000.0
2006-12-26 18:00:00,2.38659,2.38682,2.38614,2.38669,39900000.0
2006-12-26 18:01:00,2.38676,2.38715,2.38643,2.38698,335300000.0
2006-12-26 18:02:00,2.38714,2.38728,2.38683,2.38726,267400000.0
2006-12-26 18:03:00,2.38718,2.38741,2.38681,2.38736,481900000.0
2006-12-26 18:04:00,2.38723,2.38756,2.3871,2.3871,296300000.0
2006-12-26 18:05:00,2.38716,2.3875,2.38705,2.38719,209599999.0
2006-12-26 18:06:00,2.38711,2.38718,2.38677,2.3869,329200000.0
2006-12-26 18:07:00,2.38681,2.38711,2.38633,2.38706,376000000.0
2006-12-26 18:08:00,2.38701,2.38745,2.3868,2.38709,402900000.0
2006-12-26 18:09:00,2.38689,2.38729,2.38678,2.38712,254400000.0
2006-12-26 18:10:00,2.3871,2.38745,2.38666,2.38698,295400000.0
2006-12-26 18:11:00,2.38693,2.38738,2.38642,2.38738,278800001.0
2006-12-26 18:12:00,2.38738,2.38739,2.387,2.38739,186700000.0
2006-12-26 18:13:00,2.38718,2.38729,2.3869,2.38716,129200000.0
2006-12-26 18:14:00,2.38727,2.38736,2.3868,2.38697,294499999.0
2006-12-26 18:15:00,2.3873,2.3876,2.38665,2.38665,346600001.0
2006-12-26 18:16:00,2.38677,2.38717,2.38658,2.38683,352100000.0
2006-12-26 18:17:00,2.38691,2.38754,2.38691,2.38732,220600000.0
2006-12-26 18:18:00,2.3875,2.3875,2.38688,2.38724,185099999.0
2006-12-26 18:19:00,2.38721,2.38738,2.38696,2.38718,269000000.0
2006-12-26 18:20:00,2.3871,2.38728,2.38695,2.38714,175200000.0
2006-12-26 18:21:00,2.3871,2.38725,2.38694,2.38711,225499999.0
2006-12-26 18:22:00,2.38708,2.38717,2.38687,2.38714,196700000.0
2006-12-26 18:23:00,2.38715,2.38728,2.38695,2.38725,364700000.0
2006-12-26 18:24:00,2.38715,2.38725,2.38703,2.38715,342600000.0
2006-12-26 18:25:00,2.38708,2.38708,2.38621,2.38705,259700000.0
2006-12-26 18:26:00,2.38718,2.38734,2.38701,2.38708,313600000.0
2006-12-26 18:27:00,2.38706,2.38722,2.38655,2.38716,277500000.0
2006-12-26 18:28:00,2.3872,2.38733,2.38704,2.38718,224800000.0
2006-12-26 18:29:00,2.38716,2.38722,2.38651,2.38692,216000000.0
2006-12-26 18:30:00,2.38715,2.38742,2.3871,2.38729,301699999.0
2006-12-26 18:31:00,2.38738,2.3874,2.38714,2.38715,198400000.0
2006-12-26 18:32:00,2.38715,2.38732,2.38702,2.38722,156800000.0
2006-12-26 18:33:00,2.38728,2.38765,2.38727,2.38738,283000000.0
2006-12-26 18:34:00,2.38747,2.3876,2.3873,2.38744,381900000.0
2006-12-26 18:35:00,2.3874,2.38758,2.38708,2.38751,181500001.0
2006-12-26 18:36:00,2.38728,2.3874,2.38685,2.38735,90100000.0
2006-12-26 18:37:00,2.38755,2.38755,2.38738,2.38753,88100000.0
2006-12-26 18:38:00,2.38753,2.38753,2.38739,2.38748,84700000.0
2006-12-26 18:39:00,2.38739,2.38766,2.38736,2.38749,187000000.0
2006-12-26 18:40:00,2.38765,2.38772,2.3875,2.38753,248200000.0
2006-12-26 18:41:00,2.38752,2.38761,2.38741,2.38753,192899999.0
2006-12-26 18:42:00,2.38756,2.38762,2.3873,2.38757,97400000.0
2006-12-26 18:43:00,2.38757,2.38771,2.38754,2.38759,66400000.0
2006-12-26 18:44:00,2.38763,2.38763,2.3874,2.38749,142900000.0
2006-12-26 18:45:00,2.38755,2.38762,2.38753,2.38755,100200000.0
2006-12-26 18:46:00,2.38755,2.38758,2.38753,2.38753,31600000.0
2006-12-26 18:47:00,2.38758,2.38765,2.38729,2.38765,19100000.0
2006-12-26 18:48:00,2.38759,2.38764,2.38742,2.38752,92800000.0
2006-12-26 18:49:00,2.38767,2.38767,2.38748,2.38753,31900000.0
2006-12-26 18:50:00,2.3874,2.38759,2.38738,2.38757,26300000.0
2006-12-26 18:51:00,2.38758,2.3877,2.3875,2.38752,163400000.0
2006-12-26 18:52:00,2.38753,2.38759,2.38729,2.38729,176600000.0
2006-12-26 18:53:00,2.38733,2.38777,2.38733,2.38749,176400000.0
2006-12-26 18:54:00,2.38749,2.38766,2.3874,2.38742,135600000.0
2006-12-26 18:55:00,2.3874,2.38772,2.3874,2.38753,155400000.0
2006-12-26 18:56:00,2.3876,2.38765,2.38755,2.38755,57300000.0
2006-12-26 18:57:00,2.38757,2.38777,2.3875,2.3875,74100000.0
2006-12-26 18:58:00,2.38752,2.38773,2.38742,2.38749,233700000.0
2006-12-26 18:59:00,2.38755,2.3877,2.38753,2.3876,204600001.0
2006-12-26 19:00:00,2.38747,2.38747,2.38643,2.38667,77200000.0
2006-12-26 19:01:00,2.38677,2.38677,2.38643,2.38672,63300001.0
2006-12-26 19:02:00,2.38669,2.38684,2.38629,2.38675,213500000.0
2006-12-26 19:03:00,2.38667,2.38667,2.38635,2.38647,83400000.0
2006-12-26 19:04:00,2.38658,2.38659,2.38581,2.38625,56100000.0
2006-12-26 19:05:00,2.3865,2.38661,2.38632,2.38638,62000000.0
2006-12-26 19:06:00,2.38645,2.38655,2.38623,2.38634,237800000.0
2006-12-26 19:07:00,2.3863,2.38663,2.3863,2.38658,161100000.0
2006-12-26 19:08:00,2.38673,2.3868,2.38657,2.38675,210700000.0
2006-12-26 19:09:00,2.3864,2.38682,2.38635,2.38635,141600000.0
2006-12-26 19:10:00,2.38628,2.38665,2.38601,2.38653,78600000.0
2006-12-26 19:11:00,2.38655,2.38682,2.38644,2.38682,80700000.0
2006-12-26 19:12:00,2.38691,2.38692,2.38668,2.38692,40700000.0
2006-12-26 19:13:00,2.38688,2.38688,2.3864,2.38664,130000000.0
2006-12-26 19:14:00,2.38656,2.38656,2.38605,2.38605,98800000.0
2006-12-26 19:15:00,2.38594,2.38659,2.38594,2.38625,174400000.0
2006-12-26 19:16:00,2.38636,2.38643,2.38607,2.38617,22500000.0
2006-12-26 19:17:00,2.3863,2.38671,2.3863,2.38632,73400000.0
2006-12-26 19:18:00,2.38626,2.38654,2.38626,2.38646,93100000.0
2006-12-26 19:19:00,2.38647,2.38662,2.38642,2.38642,86800000.0
2006-12-26 19:20:00,2.38657,2.38657,2.38636,2.38652,156300000.0
2006-12-26 19:21:00,2.3865,2.38662,2.38642,2.38662,128500000.0
2006-12-26 19:22:00,2.38665,2.38675,2.38653,2.38658,56300000.0
2006-12-26 19:23:00,2.38644,2.38645,2.38609,2.38621,161800000.0
2006-12-26 19:24:00,2.3864,2.38689,2.3864,2.38687,90800000.0
2006-12-26 19:25:00,2.38676,2.38682,2.38613,2.3867,66700001.0
2006-12-26 19:26:00,2.38664,2.38677,2.38639,2.38677,189400001.0
2006-12-26 19:27:00,2.38674,2.38674,2.3864,2.3864,170999999.0
2006-12-26 19:28:00,2.3864,2.38677,2.38635,2.38635,81700000.0
2006-12-26 19:29:00,2.38635,2.38716,2.38635,2.38674,105700000.0
2006-12-26 19:30:00,2.38693,2.38713,2.38657,2.3869,230800000.0
2006-12-26 19:31:00,2.38694,2.38695,2.38646,2.3868,84100000.0
2006-12-26 19:32:00,2.38677,2.38692,2.3864,2.38691,162200000.0
2006-12-26 19:33:00,2.38691,2.38698,2.38654,2.38688,41700000.0
2006-12-26 19:34:00,2.38695,2.38695,2.38605,2.38632,148100000.0
2006-12-26 19:35:00,2.38628,2.38643,2.38605,2.3863,118400000.0
2006-12-26 19:36:00,2.38611,2.38612,2.38563,2.38563,165700001.0
2006-12-26 19:37:00,2.38569,2.38609,2.38541,2.38609,42800000.0
2006-12-26 19:38:00,2.3862,2.38643,2.3862,2.38622,24500000.0
2006-12-26 19:39:00,2.38615,2.38653,2.38615,2.38652,45400000.0
2006-12-26 19:40:00,2.38649,2.38649,2.3863,2.3863,107100000.0
2006-12-26 19:41:00,2.38639,2.38674,2.38603,2.38674,89199999.0
2006-12-26 19:42:00,2.38681,2.38684,2.38633,2.38675,112000000.0
2006-12-26 19:43:00,2.38673,2.38683,2.38632,2.38683,24400000.0
2006-12-26 19:44:00,2.38649,2.38673,2.38649,2.38658,71000000.0
2006-12-26 19:45:00,2.38657,2.38666,2.38646,2.38666,34300000.0
2006-12-26 19:46:00,2.38683,2.38683,2.3863,2.3863,102700001.0
2006-12-26 19:47:00,2.38626,2.38676,2.38605,2.38676,62200000.0
2006-12-26 19:48:00,2.38673,2.38678,2.38659,2.38673,93200000.0
2006-12-26 19:49:00,2.38693,2.38707,2.3868,2.3868,91500000.0
2006-12-26 19:50:00,2.38678,2.38701,2.38669,2.38679,63400000.0
2006-12-26 19:51:00,2.38679,2.38719,2.38638,2.38639,111500000.0
2006-12-26 19:52:00,2.38636,2.38712,2.38636,2.38693,57400000.0
2006-12-26 19:53:00,2.38638,2.38696,2.38624,2.38676,45300000.0
2006-12-26 19:54:00,2.38687,2.38705,2.38645,2.38679,54800000.0
2006-12-26 19:55:00,2.38706,2.38758,2.38706,2.38758,40000000.0
2006-12-26 19:56:00,2.38767,2.38767,2.38693,2.38758,87100000.0
2006-12-26 19:57:00,2.38753,2.38804,2.38715,2.38804,132300000.0
2006-12-26 19:58:00,2.38781,2.38802,2.38759,2.38798,124599999.0
2006-12-26 19:59:00,2.3879,2.38795,2.3864,2.38662,128200000.0
2006-12-26 20:00:00,2.38661,2.38678,2.38628,2.38662,68900000.0
2006-12-26 20:01:00,2.38656,2.38681,2.38636,2.38671,90900000.0
2006-12-26 20:02:00,2.38664,2.38692,2.38624,2.38624,51600000.0
2006-12-26 20:03:00,2.38642,2.38698,2.38642,2.38697,22600000.0
2006-12-26 20:04:00,2.38701,2.38707,2.38659,2.38668,48100000.0
2006-12-26 20:05:00,2.38642,2.38689,2.38642,2.38672,40400000.0
2006-12-26 20:06:00,2.38634,2.38696,2.38634,2.38651,46300000.0
2006-12-26 20:07:00,2.38699,2.38699,2.38644,2.38644,52200000.0
2006-12-26 20:08:00,2.38649,2.38675,2.38609,2.38659,73100000.0
2006-12-26 20:09:00,2.38672,2.38682,2.38657,2.38678,18400000.0
2006-12-26 20:10:00,2.38677,2.38708,2.38656,2.38708,34400000.0
2006-12-26 20:11:00,2.38701,2.38735,2.38694,2.38694,58300000.0
2006-12-26 20:12:00,2.38693,2.38729,2.38676,2.38701,154200000.0
2006-12-26 20:13:00,2.38669,2.3868,2.3863,2.38665,138800000.0
2006-12-26 20:14:00,2.38683,2.387,2.38673,2.38673,98100000.0
2006-12-26 20:15:00,2.38681,2.38688,2.38614,2.38664,207100000.0
2006-12-26 20:16:00,2.38657,2.38669,2.3863,2.38669,135000000.0
2006-12-26 20:17:00,2.38669,2.38669,2.38655,2.38655,22200000.0
2006-12-26 20:18:00,2.38665,2.38699,2.38665,2.38692,83400000.0
2006-12-26 20:19:00,2.38693,2.38717,2.38634,2.38717,131500000.0
2006-12-26 20:20:00,2.38652,2.38706,2.38632,2.38651,229800000.0
2006-12-26 20:21:00,2.38651,2.38672,2.38627,2.38672,66000000.0
2006-12-26 20:22:00,2.38669,2.38672,2.38637,2.38665,78000000.0
2006-12-26 20:23:00,2.38629,2.38649,2.38598,2.38645,185899999.0
2006-12-26 20:24:00,2.38646,2.38657,2.38639,2.38657,35800000.0
2006-12-26 20:25:00,2.38658,2.38685,2.38631,2.38669,167500000.0
2006-12-26 20:26:00,2.38685,2.38698,2.3866,2.3866,165800000.0
2006-12-26 20:27:00,2.38665,2.38696,2.38637,2.38694,117000000.0
2006-12-26 20:28:00,2.38688,2.38699,2.38649,2.38668,238500000.0
2006-12-26 20:29:00,2.38684,2.38734,2.38684,2.38701,177000000.0
2006-12-26 20:30:00,2.387,2.38722,2.38673,2.38721,318700000.0
2006-12-26 20:31:00,2.38717,2.3873,2.38678,2.38711,199700000.0
2006-12-26 20:32:00,2.38721,2.38755,2.38641,2.38675,370800000.0
2006-12-26 20:33:00,2.38695,2.38731,2.38656,2.38731,69400000.0
2006-12-26 20:34:00,2.38742,2.38762,2.38692,2.38702,104200000.0
2006-12-26 20:35:00,2.38682,2.38725,2.38658,2.38712,37600000.0
2006-12-26 20:36:00,2.38645,2.38688,2.38642,2.38688,74500000.0
2006-12-26 20:37:00,2.38678,2.38701,2.38666,2.38695,123600000.0
2006-12-26 20:38:00,2.38667,2.3871,2.38631,2.38644,155500000.0
2006-12-26 20:39:00,2.38647,2.38679,2.38634,2.38671,150000000.0
2006-12-26 20:40:00,2.38689,2.38721,2.38674,2.3869,151600000.0
2006-12-26 20:41:00,2.3871,2.38773,2.387,2.38712,145900000.0
2006-12-26 20:42:00,2.3872,2.38822,2.3872,2.38795,68100000.0
2006-12-26 20:43:00,2.388,2.388,2.38768,2.38774,83600000.0
2006-12-26 20:44:00,2.38778,2.38791,2.38758,2.38765,209500000.0
2006-12-26 20:45:00,2.38746,2.38751,2.38699,2.38751,67300000.0
2006-12-26 20:46:00,2.38768,2.38793,2.38754,2.38774,28800000.0
2006-12-26 20:47:00,2.38765,2.38776,2.3876,2.38765,138200000.0
2006-12-26 20:48:00,2.38762,2.38796,2.3871,2.3876,171200000.0
2006-12-26 20:49:00,2.38717,2.38774,2.387,2.3875,133899999.0
2006-12-26 20:50:00,2.38756,2.38792,2.38756,2.38775,165500000.0
2006-12-26 20:51:00,2.38759,2.38793,2.38646,2.38793,92500000.0
2006-12-26 20:52:00,2.38801,2.38813,2.38777,2.3878,142500000.0
2006-12-26 20:53:00,2.38781,2.38795,2.38766,2.38775,191100000.0
2006-12-26 20:54:00,2.38787,2.38789,2.38739,2.38789,154199999.0
2006-12-26 20:55:00,2.3878,2.3878,2.38766,2.38777,20800000.0
2006-12-26 20:56:00,2.38784,2.38816,2.38768,2.38797,230300000.0
2006-12-26 20:57:00,2.38797,2.38816,2.38778,2.38804,308000000.0
2006-12-26 20:58:00,2.38813,2.38823,2.38781,2.3881,228300000.0
2006-12-26 20:59:00,2.38808,2.38813,2.38764,2.38782,234800000.0
2006-12-26 21:00:00,2.38771,2.38788,2.38654,2.38783,228700000.0
2006-12-26 21:01:00,2.38758,2.38856,2.38758,2.38833,298100000.0
2006-12-26 21:02:00,2.38816,2.3885,2.38765,2.38765,127599998.0
2006-12-26 21:03:00,2.38764,2.3881,2.38731,2.3881,86100000.0
2006-12-26 21:04:00,2.38827,2.38842,2.38811,2.38842,56800000.0
2006-12-26 21:05:00,2.38826,2.38834,2.38792,2.388,76700000.0
2006-12-26 21:06:00,2.38815,2.38815,2.38642,2.38642,73399999.0
2006-12-26 21:07:00,2.38683,2.38824,2.38683,2.38808,37800000.0
2006-12-26 21:08:00,2.38821,2.38821,2.38808,2.38811,38100000.0
2006-12-26 21:09:00,2.38834,2.38845,2.38823,2.38836,31900000.0
2006-12-26 21:10:00,2.38847,2.38858,2.38798,2.38845,124100000.0
2006-12-26 21:11:00,2.38841,2.38843,2.38816,2.38822,125200000.0
2006-12-26 21:12:00,2.38801,2.38801,2.38736,2.38763,27000000.0
2006-12-26 21:13:00,2.38762,2.38784,2.38749,2.38749,111000000.0
2006-12-26 21:14:00,2.38769,2.38788,2.38715,2.38788,180300000.0
2006-12-26 21:15:00,2.38785,2.38785,2.38751,2.38759,175300001.0
2006-12-26 21:16:00,2.38768,2.38779,2.38739,2.38774,97200000.0
2006-12-26 21:17:00,2.38767,2.38767,2.38713,2.38713,138500000.0
2006-12-26 21:18:00,2.38718,2.388,2.38718,2.38769,146300000.0
2006-12-26 21:19:00,2.38768,2.38784,2.38699,2.38699,96200000.0
2006-12-26 21:20:00,2.38763,2.38794,2.38763,2.38776,227000000.0
2006-12-26 21:21:00,2.38785,2.38809,2.38694,2.3877,270800000.0
2006-12-26 21:22:00,2.3878,2.3882,2.38755,2.38795,149100000.0
2006-12-26 21:23:00,2.38796,2.38803,2.38783,2.38788,121300000.0
2006-12-26 21:24:00,2.38789,2.38797,2.3873,2.38741,87300000.0
2006-12-26 21:25:00,2.38733,2.38797,2.38733,2.38771,57100000.0
2006-12-26 21:26:00,2.38756,2.38771,2.38723,2.38771,37500000.0
2006-12-26 21:27:00,2.38774,2.38782,2.38713,2.38724,67400000.0
2006-12-26 21:28:00,2.3873,2.3878,2.38709,2.38777,116100000.0
2006-12-26 21:29:00,2.38745,2.38793,2.38735,2.38773,58200000.0
2006-12-26 21:30:00,2.38769,2.38778,2.38746,2.38757,34800000.0
2006-12-26 21:31:00,2.38732,2.38789,2.38732,2.38759,50500000.0
2006-12-26 21:32:00,2.38764,2.38797,2.38761,2.38795,206200000.0
2006-12-26 21:33:00,2.38776,2.38784,2.38734,2.38734,66200000.0
2006-12-26 21:34:00,2.38736,2.38797,2.38736,2.3878,138700000.0
2006-12-26 21:35:00,2.38795,2.38795,2.38761,2.38778,26600000.0
2006-12-26 21:36:00,2.38791,2.38802,2.38789,2.38789,23600000.0
2006-12-26 21:37:00,2.38802,2.38804,2.38751,2.38804,64700000.0
2006-12-26 21:38:00,2.38803,2.38805,2.38757,2.38803,52300000.0
2006-12-26 21:39:00,2.3881,2.38812,2.38757,2.38759,26800000.0
2006-12-26 21:40:00,2.38821,2.38837,2.38794,2.38821,36200000.0
2006-12-26 21:41:00,2.3881,2.38864,2.3881,2.38864,53700000.0
2006-12-26 21:42:00,2.38862,2.38862,2.38764,2.38827,89000000.0
2006-12-26 21:43:00,2.38823,2.38838,2.388,2.38828,102500000.0
2006-12-26 21:44:00,2.38837,2.38845,2.38803,2.3883,105600000.0
2006-12-26 21:45:00,2.3883,2.3883,2.38789,2.3882,95000001.0
2006-12-26 21:46:00,2.38838,2.38849,2.38827,2.38839,97699999.0
2006-12-26 21:47:00,2.38814,2.38841,2.38659,2.38841,101100000.0
2006-12-26 21:48:00,2.38857,2.38867,2.38831,2.38842,31400000.0
2006-12-26 21:49:00,2.38845,2.38852,2.38802,2.38833,67400000.0
2006-12-26 21:50:00,2.38846,2.38846,2.38817,2.38825,41800000.0
2006-12-26 21:51:00,2.38826,2.38831,2.38788,2.38831,34000000.0
2006-12-26 21:52:00,2.3883,2.38834,2.38806,2.38806,116700000.0
2006-12-26 21:53:00,2.38845,2.38864,2.38817,2.38828,44000000.0
2006-12-26 21:54:00,2.38841,2.38859,2.38836,2.38836,36200000.0
2006-12-26 21:55:00,2.38853,2.38853,2.38768,2.38841,60800000.0
2006-12-26 21:56:00,2.38849,2.38858,2.38823,2.38858,96999998.0
2006-12-26 21:57:00,2.38832,2.38867,2.38824,2.38865,34300000.0
2006-12-26 21:58:00,2.38874,2.38881,2.38824,2.38868,43600000.0
2006-12-26 21:59:00,2.38885,2.38928,2.38842,2.38928,166600000.0
2006-12-26 22:00:00,2.38926,2.38963,2.38887,2.38957,84599999.0
2006-12-26 22:01:00,2.38954,2.38966,2.38917,2.38966,30700000.0
2006-12-26 22:02:00,2.38963,2.38967,2.38922,2.38961,112700000.0
2006-12-26 22:03:00,2.38972,2.38977,2.38967,2.38977,34000000.0
2006-12-26 22:04:00,2.38935,2.38938,2.38912,2.38938,94100000.0
2006-12-26 22:05:00,2.38947,2.38968,2.38928,2.38951,71500000.0
2006-12-26 22:06:00,2.38958,2.38961,2.38938,2.38938,23400000.0
2006-12-26 22:07:00,2.38943,2.38971,2.38943,2.38971,29900000.0
2006-12-26 22:08:00,2.3898,2.38985,2.3898,2.38983,20800000.0
2006-12-26 22:09:00,2.38978,2.38979,2.38959,2.38977,37200000.0
2006-12-26 22:10:00,2.3899,2.38995,2.38985,2.38992,25100000.0
2006-12-26 22:11:00,2.38995,2.39001,2.3899,2.39,25600000.0
2006-12-26 22:12:00,2.39,2.39,2.38984,2.38985,62800000.0
2006-12-26 22:13:00,2.38972,2.38972,2.38917,2.38951,37200000.0
2006-12-26 22:14:00,2.3896,2.3897,2.38957,2.38958,58000000.0
2006-12-26 22:15:00,2.38956,2.3898,2.38918,2.38978,97700000.0
2006-12-26 22:16:00,2.38972,2.38975,2.38936,2.38955,121300000.0
2006-12-26 22:17:00,2.38948,2.38948,2.38925,2.38925,11000000.0
2006-12-26 22:18:00,2.38945,2.38945,2.38905,2.38905,24500000.0
2006-12-26 22:19:00,2.3888,2.38976,2.38867,2.38969,45400000.0
2006-12-26 22:20:00,2.38971,2.38981,2.38968,2.38981,27900000.0
2006-12-26 22:21:00,2.38987,2.39003,2.38966,2.39003,39300000.0
2006-12-26 22:22:00,2.38999,2.38999,2.38948,2.3897,113000000.0
2006-12-26 22:23:00,2.38954,2.38961,2.38936,2.38956,92600000.0
2006-12-26 22:24:00,2.38941,2.38941,2.38909,2.38912,37900000.0
2006-12-26 22:25:00,2.38925,2.3893,2.3889,2.3891,46800000.0
2006-12-26 22:26:00,2.38939,2.38939,2.38887,2.38937,42600000.0
2006-12-26 22:27:00,2.38936,2.3894,2.38903,2.38925,38500000.0
2006-12-26 22:28:00,2.38924,2.38943,2.38891,2.38919,30100000.0
2006-12-26 22:29:00,2.38911,2.38933,2.38876,2.38908,137300000.0
2006-12-26 22:30:00,2.38912,2.38935,2.38912,2.38923,102300000.0
2006-12-26 22:31:00,2.38932,2.38942,2.38916,2.38916,40100000.0
2006-12-26 22:32:00,2.38918,2.38938,2.38913,2.38913,37300000.0
2006-12-26 22:33:00,2.38912,2.38935,2.38878,2.38935,43600000.0
2006-12-26 22:34:00,2.38936,2.38938,2.38906,2.38938,67300000.0
2006-12-26 22:35:00,2.38927,2.38943,2.38927,2.38932,34200000.0
2006-12-26 22:36:00,2.38938,2.38938,2.38932,2.38935,44900000.0
2006-12-26 22:37:00,2.38931,2.38931,2.38918,2.38926,30100000.0
2006-12-26 22:38:00,2.38932,2.38932,2.38861,2.38861,67699998.0
2006-12-26 22:39:00,2.38887,2.38915,2.38887,2.38897,42700000.0
2006-12-26 22:40:00,2.38918,2.38918,2.38846,2.38872,38700000.0
2006-12-26 22:41:00,2.38893,2.38943,2.38893,2.38902,25300000.0
2006-12-26 22:42:00,2.38858,2.38898,2.38858,2.38867,81200000.0
2006-12-26 22:43:00,2.38871,2.38905,2.38871,2.38904,155200000.0
2006-12-26 22:44:00,2.38904,2.38913,2.3888,2.3891,98299998.0
2006-12-26 22:45:00,2.38918,2.38934,2.38909,2.3893,59400000.0
2006-12-26 22:46:00,2.38933,2.38938,2.38925,2.3893,116300000.0
2006-12-26 22:47:00,2.3894,2.3894,2.38899,2.38928,32400000.0
2006-12-26 22:48:00,2.38929,2.3893,2.38903,2.38918,63500000.0
2006-12-26 22:49:00,2.3892,2.38933,2.38866,2.38895,65600000.0
2006-12-26 22:50:00,2.38911,2.38919,2.38911,2.38919,7200000.0
2006-12-26 22:51:00,2.38937,2.38954,2.38926,2.38932,89900000.0
2006-12-26 22:52:00,2.3893,2.38948,2.3893,2.38948,47100000.0
2006-12-26 22:53:00,2.38956,2.38971,2.38956,2.38961,21300000.0
2006-12-26 22:54:00,2.38955,2.38962,2.38917,2.38957,36100000.0
2006-12-26 22:55:00,2.38963,2.38964,2.38939,2.38946,68900000.0
2006-12-26 22:56:00,2.38967,2.38987,2.38937,2.38953,35000000.0
2006-12-26 22:57:00,2.38952,2.38952,2.38906,2.3894,32800000.0
2006-12-26 22:58:00,2.3892,2.38935,2.38919,2.38922,38200000.0
2006-12-26 22:59:00,2.38911,2.38918,2.38886,2.38918,32600000.0
2006-12-26 23:00:00,2.38888,2.3895,2.38888,2.38909,44500000.0
2006-12-26 23:01:00,2.38908,2.38938,2.389,2.38934,48100000.0
2006-12-26 23:02:00,2.38938,2.38938,2.38873,2.38909,33400000.0
2006-12-26 23:03:00,2.38914,2.38927,2.3888,2.38888,36000000.0
2006-12-26 23:04:00,2.38901,2.38924,2.38901,2.38924,10300000.0
2006-12-26 23:05:00,2.38942,2.38942,2.38896,2.38896,21500000.0
2006-12-26 23:06:00,2.38875,2.38887,2.38869,2.3888,38600000.0
2006-12-26 23:07:00,2.38912,2.38925,2.38853,2.38853,20400000.0
2006-12-26 23:08:00,2.38859,2.38894,2.38859,2.38893,23400000.0
2006-12-26 23:09:00,2.38901,2.38901,2.38886,2.38888,12600000.0
2006-12-26 23:10:00,2.38873,2.38889,2.38865,2.38865,20600000.0
2006-12-26 23:11:00,2.38864,2.38874,2.38859,2.38862,29600000.0
2006-12-26 23:12:00,2.38864,2.38882,2.38856,2.38866,21200000.0
2006-12-26 23:13:00,2.38866,2.38891,2.38859,2.38891,25700000.0
2006-12-26 23:14:00,2.38908,2.38908,2.38866,2.38866,24400000.0
2006-12-26 23:15:00,2.38883,2.38909,2.38878,2.38909,19400000.0
2006-12-26 23:16:00,2.38914,2.38919,2.38887,2.38919,38300000.0
2006-12-26 23:17:00,2.38909,2.38909,2.38864,2.38864,31700000.0
2006-12-26 23:18:00,2.38894,2.38906,2.38864,2.38864,13100000.0
2006-12-26 23:19:00,2.38868,2.38885,2.38865,2.38874,45000001.0
2006-12-26 23:20:00,2.38882,2.38924,2.38882,2.389,39500000.0
2006-12-26 23:21:00,2.38897,2.38909,2.38885,2.38895,27600000.0
2006-12-26 23:22:00,2.38914,2.38915,2.38909,2.38915,19500000.0
2006-12-26 23:23:00,2.38912,2.38912,2.38893,2.38907,30000000.0
2006-12-26 23:24:00,2.38906,2.38909,2.38883,2.38883,19000000.0
2006-12-26 23:25:00,2.38884,2.38927,2.38884,2.38927,42700000.0
2006-12-26 23:26:00,2.38922,2.38922,2.3889,2.3891,43000000.0
2006-12-26 23:27:00,2.38883,2.3891,2.38883,2.38908,35600000.0
2006-12-26 23:28:00,2.38879,2.38904,2.38865,2.38901,20500000.0
2006-12-26 23:29:00,2.38891,2.38912,2.38874,2.38901,39600000.0
2006-12-26 23:30:00,2.38907,2.38933,2.3889,2.38933,63000000.0
2006-12-26 23:31:00,2.38902,2.38937,2.38902,2.38934,36200000.0
2006-12-26 23:32:00,2.38967,2.38967,2.38887,2.38924,55700000.0
2006-12-26 23:33:00,2.38921,2.38941,2.38911,2.38922,58100000.0
2006-12-26 23:34:00,2.38929,2.38929,2.38836,2.38901,46100000.0
2006-12-26 23:35:00,2.38899,2.38909,2.38847,2.38909,51100000.0
2006-12-26 23:36:00,2.38951,2.38976,2.3889,2.38971,36600000.0
2006-12-26 23:37:00,2.38945,2.38982,2.38923,2.38957,69600000.0
2006-12-26 23:38:00,2.38956,2.38976,2.3895,2.38976,31700000.0
2006-12-26 23:39:00,2.38983,2.38983,2.38952,2.38953,26500000.0
2006-12-26 23:40:00,2.38946,2.38964,2.38917,2.38938,40000000.0
2006-12-26 23:41:00,2.38939,2.38956,2.3892,2.38954,48400000.0
2006-12-26 23:42:00,2.38951,2.38967,2.3893,2.3894,25900000.0
2006-12-26 23:43:00,2.38956,2.38956,2.38928,2.38928,18200000.0
2006-12-26 23:44:00,2.38951,2.38951,2.38947,2.38947,5600000.0
2006-12-26 23:45:00,2.38949,2.38967,2.38908,2.38927,27800000.0
2006-12-26 23:46:00,2.38934,2.38962,2.38924,2.38959,53300000.0
2006-12-26 23:47:00,2.38929,2.38949,2.38911,2.3894,57500000.0
2006-12-26 23:48:00,2.3895,2.38955,2.38929,2.38935,24600000.0
2006-12-26 23:49:00,2.38922,2.38928,2.38922,2.38928,10400000.0
2006-12-26 23:50:00,2.38943,2.38943,2.38915,2.38915,19900000.0
2006-12-26 23:51:00,2.38927,2.38938,2.38924,2.38926,44900000.0
2006-12-26 23:52:00,2.38917,2.38946,2.38904,2.3894,28500000.0
2006-12-26 23:53:00,2.38929,2.3894,2.38898,2.38898,22400000.0
2006-12-26 23:54:00,2.38899,2.38924,2.38899,2.38922,18500000.0
2006-12-26 23:55:00,2.38915,2.38926,2.38912,2.38926,38400000.0
2006-12-26 23:56:00,2.38945,2.38945,2.38933,2.38933,26700000.0
2006-12-26 23:57:00,2.38922,2.3894,2.38922,2.3894,12800000.0
2006-12-26 23:58:00,2.38941,2.38941,2.38924,2.38924,11100000.0
2006-12-26 23:59:00,2.38877,2.3889,2.38872,2.3889,31200000.0
2006-12-27 00:00:00,2.38826,2.38848,2.38826,2.38845,41200000.0
2006-12-27 00:01:00,2.38842,2.38862,2.38842,2.38845,23000000.0
2006-12-27 00:02:00,2.3884,2.3886,2.3884,2.38858,22900000.0
2006-12-27 00:03:00,2.38871,2.38871,2.38846,2.38846,9200000.0
2006-12-27 00:04:00,2.38855,2.38865,2.38855,2.3886,19900000.0
2006-12-27 00:05:00,2.38859,2.38915,2.38856,2.38915,28100000.0
2006-12-27 00:06:00,2.38896,2.38896,2.38858,2.38875,15100000.0
2006-12-27 00:07:00,2.38835,2.38879,2.38835,2.38876,21800000.0
2006-12-27 00:08:00,2.38881,2.38881,2.38826,2.38826,36000000.0
2006-12-27 00:09:00,2.38859,2.38867,2.38859,2.38867,22400000.0
2006-12-27 00:10:00,2.38863,2.38883,2.38838,2.38838,18400000.0
2006-12-27 00:11:00,2.3885,2.38866,2.38802,2.38841,35600000.0
2006-12-27 00:12:00,2.38826,2.38826,2.38789,2.38789,39400000.0
2006-12-27 00:13:00,2.38814,2.3883,2.388,2.388,53800000.0
2006-12-27 00:14:00,2.38791,2.38814,2.3879,2.38814,26700000.0
2006-12-27 00:15:00,2.38844,2.38859,2.38844,2.38852,34600000.0
2006-12-27 00:16:00,2.38868,2.38883,2.38849,2.3888,22200000.0
2006-12-27 00:17:00,2.38877,2.38893,2.38864,2.38886,18400000.0
2006-12-27 00:18:00,2.38888,2.38889,2.38873,2.38889,18100000.0
2006-12-27 00:19:00,2.38903,2.38903,2.38878,2.38895,28200000.0
2006-12-27 00:20:00,2.38887,2.38887,2.38872,2.38872,6800000.0
2006-12-27 00:21:00,2.38873,2.38894,2.38873,2.38881,25900000.0
2006-12-27 00:22:00,2.38891,2.38899,2.38891,2.38899,11400000.0
2006-12-27 00:23:00,2.38895,2.38895,2.38878,2.38884,59400000.0
2006-12-27 00:24:00,2.38909,2.38909,2.38883,2.3889,26500000.0
2006-12-27 00:25:00,2.38895,2.38895,2.388,2.388,25600000.0
2006-12-27 00:26:00,2.38762,2.38802,2.3876,2.3876,33200000.0
2006-12-27 00:27:00,2.38762,2.38811,2.38762,2.38791,25600000.0
2006-12-27 00:28:00,2.3881,2.3881,2.38778,2.38778,8000000.0
2006-12-27 00:29:00,2.3877,2.38771,2.3877,2.38771,9600000.0
2006-12-27 00:30:00,2.38775,2.38775,2.38752,2.38763,15200000.0
2006-12-27 00:31:00,2.38773,2.38776,2.38767,2.3877,17700000.0
2006-12-27 00:32:00,2.38759,2.38772,2.38706,2.38707,34200000.0
2006-12-27 00:33:00,2.38715,2.38759,2.38715,2.38759,15200000.0
2006-12-27 00:34:00,2.38753,2.38766,2.38744,2.38766,41300000.0
2006-12-27 00:35:00,2.38761,2.38776,2.3873,2.38734,39100000.0
2006-12-27 00:36:00,2.38744,2.38763,2.38744,2.38763,7100000.0
2006-12-27 00:37:00,2.38799,2.38815,2.38799,2.38814,24700000.0
2006-12-27 00:38:00,2.38837,2.38844,2.38774,2.38823,33300000.0
2006-12-27 00:39:00,2.38836,2.38848,2.38827,2.38835,29500000.0
2006-12-27 00:40:00,2.38836,2.38836,2.38814,2.38814,15100000.0
2006-12-27 00:41:00,2.38841,2.38843,2.38819,2.3883,24600000.0
2006-12-27 00:42:00,2.38842,2.38862,2.38828,2.38846,24400000.0
2006-12-27 00:43:00,2.38855,2.38855,2.38764,2.38764,24700000.0
2006-12-27 00:44:00,2.38805,2.38814,2.38798,2.38808,39800000.0
2006-12-27 00:45:00,2.38835,2.38866,2.3882,2.38864,32300000.0
2006-12-27 00:46:00,2.38859,2.38878,2.38849,2.38852,37199999.0
2006-12-27 00:47:00,2.38886,2.38912,2.3882,2.3882,33600000.0
2006-12-27 00:48:00,2.3881,2.38857,2.3881,2.38857,34700000.0
2006-12-27 00:49:00,2.38855,2.38858,2.38825,2.38842,22800000.0
2006-12-27 00:50:00,2.38853,2.38868,2.38847,2.38847,24900000.0
2006-12-27 00:51:00,2.38837,2.38854,2.38818,2.38827,24400000.0
2006-12-27 00:52:00,2.38828,2.38874,2.38828,2.38864,13600000.0
2006-12-27 00:53:00,2.3886,2.38924,2.3886,2.38922,53700000.0
2006-12-27 00:54:00,2.3894,2.3894,2.38868,2.38897,39800001.0
2006-12-27 00:55:00,2.38905,2.38925,2.38905,2.38908,34100000.0
2006-12-27 00:56:00,2.38894,2.3891,2.3887,2.38908,34900000.0
2006-12-27 00:57:00,2.38914,2.38914,2.38872,2.38883,20800000.0
2006-12-27 00:58:00,2.38862,2.38908,2.38862,2.38901,24000000.0
2006-12-27 00:59:00,2.38905,2.38905,2.38882,2.38882,25500000.0
2006-12-27 01:00:00,2.38873,2.3892,2.38871,2.3892,36100000.0
2006-12-27 01:01:00,2.3892,2.3892,2.38864,2.38878,33700000.0
2006-12-27 01:02:00,2.38858,2.38919,2.38858,2.38906,21100000.0
2006-12-27 01:03:00,2.38927,2.38947,2.38908,2.38908,47000000.0
2006-12-27 01:04:00,2.38885,2.38899,2.38855,2.38888,42200000.0
2006-12-27 01:05:00,2.38904,2.38905,2.38884,2.38886,15100000.0
2006-12-27 01:06:00,2.38875,2.38891,2.38872,2.38891,29700000.0
2006-12-27 01:07:00,2.38873,2.389,2.38864,2.38891,35900000.0
2006-12-27 01:08:00,2.38881,2.38898,2.38863,2.38863,26700000.0
2006-12-27 01:09:00,2.38845,2.38845,2.38813,2.38813,21900000.0
2006-12-27 01:10:00,2.38832,2.38878,2.38832,2.38871,32000000.0
2006-12-27 01:11:00,2.38856,2.38873,2.38856,2.38865,16500000.0
2006-12-27 01:12:00,2.38874,2.38907,2.38864,2.38864,33300000.0
2006-12-27 01:13:00,2.3885,2.38874,2.3885,2.38855,35900000.0
2006-12-27 01:14:00,2.38864,2.38965,2.38864,2.38928,31300000.0
2006-12-27 01:15:00,2.38909,2.38909,2.38874,2.38877,12800000.0
2006-12-27 01:16:00,2.38883,2.38905,2.38882,2.38896,22000000.0
2006-12-27 01:17:00,2.38909,2.38934,2.38909,2.38913,41300000.0
2006-12-27 01:18:00,2.38907,2.38907,2.38889,2.38893,16400000.0
2006-12-27 01:19:00,2.38892,2.38898,2.38892,2.38898,3200000.0
2006-12-27 01:20:00,2.38898,2.38921,2.38898,2.38913,65000000.0
2006-12-27 01:21:00,2.38904,2.38922,2.38893,2.38922,30700000.0
2006-12-27 01:22:00,2.38932,2.38958,2.3893,2.38941,24900000.0
2006-12-27 01:23:00,2.38937,2.38949,2.38917,2.38917,26700000.0
2006-12-27 01:24:00,2.38909,2.38914,2.38886,2.38899,24500000.0
2006-12-27 01:25:00,2.38899,2.3892,2.38898,2.38898,23400000.0
2006-12-27 01:26:00,2.38902,2.38911,2.388,2.388,92799998.0
2006-12-27 01:27:00,2.38801,2.38836,2.388,2.388,27400000.0
2006-12-27 01:28:00,2.3879,2.38803,2.38788,2.38788,20000000.0
2006-12-27 01:29:00,2.3881,2.38834,2.38792,2.38824,37900000.0
2006-12-27 01:30:00,2.38816,2.38851,2.38807,2.38812,39600000.0
2006-12-27 01:31:00,2.38801,2.38824,2.3878,2.388,45000000.0
2006-12-27 01:32:00,2.38766,2.38785,2.38764,2.38785,24200000.0
2006-12-27 01:33:00,2.38793,2.38794,2.38772,2.3878,46100000.0
2006-12-27 01:34:00,2.38771,2.38814,2.3875,2.38814,41000000.0
2006-12-27 01:35:00,2.38797,2.38842,2.38776,2.38827,21500000.0
2006-12-27 01:36:00,2.38818,2.38839,2.38723,2.38745,30300000.0
2006-12-27 01:37:00,2.38713,2.3882,2.38704,2.3882,24000000.0
2006-12-27 01:38:00,2.38852,2.38852,2.38829,2.38844,26700000.0
2006-12-27 01:39:00,2.38839,2.38841,2.38817,2.38832,31400000.0
2006-12-27 01:40:00,2.38844,2.38844,2.38832,2.38832,34100000.0
2006-12-27 01:41:00,2.38833,2.38863,2.38793,2.38863,36700000.0
2006-12-27 01:42:00,2.38865,2.38872,2.38842,2.3887,46100000.0
2006-12-27 01:43:00,2.38841,2.38841,2.38748,2.38748,37700000.0
2006-12-27 01:44:00,2.38797,2.38907,2.38795,2.38907,75800001.0
2006-12-27 01:45:00,2.38882,2.38882,2.38787,2.38795,35300000.0
2006-12-27 01:46:00,2.38803,2.38899,2.38803,2.38899,21700000.0
2006-12-27 01:47:00,2.3889,2.38897,2.38886,2.38886,19400000.0
2006-12-27 01:48:00,2.38903,2.38916,2.38879,2.3889,49600000.0
2006-12-27 01:49:00,2.38881,2.3891,2.38863,2.38893,28400000.0
2006-12-27 01:50:00,2.38874,2.38905,2.38836,2.38836,24600000.0
2006-12-27 01:51:00,2.38912,2.38912,2.38869,2.38898,51300000.0
2006-12-27 01:52:00,2.38899,2.38918,2.38899,2.38905,73100000.0
2006-12-27 01:53:00,2.38903,2.38903,2.389,2.389,7200000.0
2006-12-27 01:54:00,2.38873,2.38922,2.38859,2.38922,33400000.0
2006-12-27 01:55:00,2.38953,2.38986,2.38953,2.38981,37200000.0
2006-12-27 01:56:00,2.38971,2.38982,2.38962,2.38969,28700000.0
2006-12-27 01:57:00,2.38975,2.3899,2.38926,2.3899,39100000.0
2006-12-27 01:58:00,2.38985,2.38988,2.38942,2.38965,41400000.0
2006-12-27 01:59:00,2.38926,2.38945,2.38901,2.38943,21000000.0
2006-12-27 02:00:00,2.38898,2.38948,2.38898,2.38947,31200000.0
2006-12-27 02:01:00,2.38933,2.38948,2.38886,2.3893,35000000.0
2006-12-27 02:02:00,2.38936,2.38942,2.38922,2.38942,40400000.0
2006-12-27 02:03:00,2.38919,2.3893,2.38888,2.38888,40700000.0
2006-12-27 02:04:00,2.38874,2.38903,2.38873,2.38894,39900000.0
2006-12-27 02:05:00,2.38904,2.38924,2.38853,2.38906,49600000.0
2006-12-27 02:06:00,2.38872,2.38914,2.38838,2.38895,63500001.0
2006-12-27 02:07:00,2.38889,2.38903,2.38833,2.38842,41000000.0
2006-12-27 02:08:00,2.38847,2.38857,2.38795,2.38805,34000000.0
2006-12-27 02:09:00,2.3881,2.38871,2.38777,2.38866,38500000.0
2006-12-27 02:10:00,2.38887,2.3889,2.38854,2.38887,30700000.0
2006-12-27 02:11:00,2.38885,2.38892,2.38832,2.38832,30200000.0
2006-12-27 02:12:00,2.38853,2.38874,2.38811,2.38874,36900000.0
2006-12-27 02:13:00,2.38856,2.38856,2.3877,2.3877,23800000.0
2006-12-27 02:14:00,2.38787,2.38821,2.38779,2.38802,52800000.0
2006-12-27 02:15:00,2.38768,2.38836,2.38768,2.38836,33400000.0
2006-12-27 02:16:00,2.38846,2.38853,2.38832,2.38847,35700000.0
2006-12-27 02:17:00,2.38831,2.38848,2.38753,2.38819,48700000.0
2006-12-27 02:18:00,2.38829,2.38846,2.38824,2.38831,33900000.0
2006-12-27 02:19:00,2.38833,2.38865,2.38833,2.38836,19500000.0
2006-12-27 02:20:00,2.38843,2.3886,2.38843,2.3885,36400000.0
2006-12-27 02:21:00,2.38851,2.38858,2.38847,2.38854,25800000.0
2006-12-27 02:22:00,2.3889,2.38906,2.38858,2.389,38300000.0
2006-12-27 02:23:00,2.38892,2.38892,2.38843,2.38882,31000000.0
2006-12-27 02:24:00,2.38926,2.38963,2.38839,2.38949,37700000.0
2006-12-27 02:25:00,2.38943,2.38943,2.38901,2.38933,16800000.0
2006-12-27 02:26:00,2.38946,2.38946,2.38825,2.38838,29800000.0
2006-12-27 02:27:00,2.38819,2.38885,2.38816,2.38872,37200000.0
2006-12-27 02:28:00,2.38843,2.38864,2.38786,2.38851,39400000.0
2006-12-27 02:29:00,2.38834,2.38861,2.38802,2.38802,36100000.0
2006-12-27 02:30:00,2.38825,2.38864,2.38825,2.38842,37900000.0
2006-12-27 02:31:00,2.38818,2.38867,2.38799,2.38867,36900000.0
2006-12-27 02:32:00,2.3888,2.3888,2.38807,2.38865,22800000.0
2006-12-27 02:33:00,2.38897,2.38903,2.3885,2.3888,43700000.0
2006-12-27 02:34:00,2.38911,2.38921,2.38842,2.38859,25100000.0
2006-12-27 02:35:00,2.38887,2.38905,2.38878,2.38889,45200000.0
2006-12-27 02:36:00,2.3889,2.3889,2.38828,2.38873,27200000.0
2006-12-27 02:37:00,2.38863,2.38863,2.38819,2.3885,22000000.0
2006-12-27 02:38:00,2.38861,2.38917,2.38853,2.38905,38000000.0
2006-12-27 02:39:00,2.389,2.38913,2.38851,2.38896,47800000.0
2006-12-27 02:40:00,2.38885,2.38888,2.38867,2.38868,33200000.0
2006-12-27 02:41:00,2.38863,2.38883,2.38863,2.3888,36800000.0
2006-12-27 02:42:00,2.38868,2.38872,2.38861,2.38865,15100000.0
2006-12-27 02:43:00,2.38869,2.38873,2.38833,2.38834,45200000.0
2006-12-27 02:44:00,2.38816,2.38816,2.38797,2.38797,14400000.0
2006-12-27 02:45:00,2.38819,2.38846,2.38819,2.38846,4800000.0
2006-12-27 02:46:00,2.38879,2.38879,2.3883,2.3883,58300000.0
2006-12-27 02:47:00,2.38844,2.38888,2.38844,2.38875,16300000.0
2006-12-27 02:48:00,2.38887,2.3889,2.38864,2.38868,21400000.0
2006-12-27 02:49:00,2.38881,2.38893,2.38881,2.38893,7200000.0
2006-12-27 02:50:00,2.3886,2.3886,2.38789,2.38845,31500000.0
2006-12-27 02:51:00,2.3884,2.3887,2.38836,2.3887,49200000.0
2006-12-27 02:52:00,2.38861,2.38873,2.38847,2.38869,16800000.0
2006-12-27 02:53:00,2.38881,2.38881,2.38854,2.38863,23000000.0
2006-12-27 02:54:00,2.38843,2.38843,2.38787,2.3879,18900000.0
2006-12-27 02:55:00,2.38785,2.38828,2.38752,2.38828,21400000.0
2006-12-27 02:56:00,2.38813,2.3885,2.38813,2.38848,33800000.0
2006-12-27 02:57:00,2.3884,2.3884,2.38782,2.3884,37600000.0
2006-12-27 02:58:00,2.3882,2.38841,2.38785,2.38831,23500000.0
2006-12-27 02:59:00,2.38824,2.38839,2.3879,2.38839,11100000.0
2006-12-27 03:00:00,2.38845,2.38857,2.38832,2.38839,26600000.0
2006-12-27 03:01:00,2.38819,2.38845,2.38807,2.3882,36600000.0
2006-12-27 03:02:00,2.38807,2.38812,2.38795,2.38812,33900000.0
2006-12-27 03:03:00,2.38796,2.38822,2.38786,2.3882,37300000.0
2006-12-27 03:04:00,2.38845,2.38863,2.38778,2.38829,33400000.0
2006-12-27 03:05:00,2.38796,2.38822,2.38767,2.38822,41700000.0
2006-12-27 03:06:00,2.38811,2.38823,2.38792,2.38807,36600000.0
2006-12-27 03:07:00,2.38797,2.38812,2.38758,2.38812,12500000.0
2006-12-27 03:08:00,2.38796,2.38829,2.38787,2.38818,33400000.0
2006-12-27 03:09:00,2.38801,2.38814,2.38801,2.38802,53099999.0
2006-12-27 03:10:00,2.38823,2.38823,2.38805,2.38805,30100000.0
2006-12-27 03:11:00,2.38781,2.38804,2.38743,2.38752,37500000.0
2006-12-27 03:12:00,2.38726,2.38807,2.38726,2.38792,49399999.0
2006-12-27 03:13:00,2.38785,2.38816,2.38785,2.38816,36700000.0
2006-12-27 03:14:00,2.3881,2.38817,2.38722,2.38722,27000000.0
2006-12-27 03:15:00,2.38726,2.38779,2.38726,2.38767,16800000.0
2006-12-27 03:16:00,2.38783,2.38797,2.38776,2.3879,24800000.0
2006-12-27 03:17:00,2.38795,2.38824,2.38795,2.3881,20400000.0
2006-12-27 03:18:00,2.38793,2.38808,2.38749,2.38796,32700000.0
2006-12-27 03:19:00,2.38812,2.38812,2.38696,2.38708,45300000.0
2006-12-27 03:20:00,2.38731,2.38789,2.38731,2.38789,29100000.0
2006-12-27 03:21:00,2.38757,2.38776,2.38736,2.38766,43700000.0
2006-12-27 03:22:00,2.38775,2.38788,2.38771,2.38787,51000000.0
2006-12-27 03:23:00,2.3879,2.38798,2.38783,2.3879,27100000.0
2006-12-27 03:24:00,2.38796,2.38798,2.38787,2.38795,12300000.0
2006-12-27 03:25:00,2.38783,2.38809,2.38783,2.38802,19900000.0
2006-12-27 03:26:00,2.38792,2.38808,2.38792,2.38808,19500000.0
2006-12-27 03:27:00,2.38798,2.38798,2.38786,2.38794,33600000.0
2006-12-27 03:28:00,2.38804,2.38814,2.38793,2.38814,12800000.0
2006-12-27 03:29:00,2.38818,2.38825,2.38817,2.38825,11400000.0
2006-12-27 03:30:00,2.38821,2.38835,2.38804,2.38815,38500000.0
2006-12-27 03:31:00,2.3883,2.3883,2.38802,2.38807,22400000.0
2006-12-27 03:32:00,2.38789,2.3881,2.38759,2.3881,25700000.0
2006-12-27 03:33:00,2.3882,2.38827,2.38795,2.38826,31100000.0
2006-12-27 03:34:00,2.38822,2.38822,2.38812,2.38812,8900000.0
2006-12-27 03:35:00,2.38804,2.38819,2.38804,2.38819,11500000.0
2006-12-27 03:36:00,2.38826,2.38841,2.38816,2.38822,44000000.0
2006-12-27 03:37:00,2.38821,2.38831,2.38803,2.38831,45700000.0
2006-12-27 03:38:00,2.38805,2.3882,2.38805,2.38819,17400000.0
2006-12-27 03:39:00,2.38783,2.38783,2.38728,2.38782,40200000.0
2006-12-27 03:40:00,2.38784,2.38802,2.38781,2.38802,30700000.0
2006-12-27 03:41:00,2.38794,2.38799,2.38785,2.38785,24500000.0
2006-12-27 03:42:00,2.38791,2.38791,2.38775,2.38788,43900000.0
2006-12-27 03:43:00,2.38787,2.38808,2.38756,2.38793,38800000.0
2006-12-27 03:44:00,2.38775,2.38796,2.38728,2.38796,42500000.0
2006-12-27 03:45:00,2.38793,2.38797,2.38786,2.38795,29400000.0
2006-12-27 03:46:00,2.3882,2.38823,2.3881,2.38823,43800000.0
2006-12-27 03:47:00,2.38807,2.38807,2.38793,2.38802,35700000.0
2006-12-27 03:48:00,2.38797,2.38797,2.38762,2.38796,27500000.0
2006-12-27 03:49:00,2.38812,2.38814,2.38802,2.38802,21900000.0
2006-12-27 03:50:00,2.38791,2.3881,2.38771,2.3881,17200000.0
2006-12-27 03:51:00,2.38845,2.38845,2.38825,2.3883,34300000.0
2006-12-27 03:52:00,2.38836,2.38846,2.38832,2.38843,46200000.0
2006-12-27 03:53:00,2.38834,2.38847,2.38776,2.38776,26600000.0
2006-12-27 03:54:00,2.38782,2.38823,2.38744,2.38744,19200000.0
2006-12-27 03:55:00,2.38776,2.38843,2.38776,2.38843,19600000.0
2006-12-27 03:56:00,2.38816,2.38816,2.3877,2.38802,22400000.0
2006-12-27 03:57:00,2.38826,2.38841,2.38751,2.38751,28000000.0
2006-12-27 03:58:00,2.38818,2.38846,2.38787,2.38846,38300000.0
2006-12-27 03:59:00,2.38842,2.38847,2.38829,2.38847,28700000.0
2006-12-27 04:00:00,2.3882,2.3882,2.38771,2.38798,21200000.0
2006-12-27 04:01:00,2.38806,2.38858,2.38806,2.38837,30800000.0
2006-12-27 04:02:00,2.38849,2.38858,2.38785,2.38858,24800000.0
2006-12-27 04:03:00,2.38847,2.38852,2.38794,2.38848,34900000.0
2006-12-27 04:04:00,2.38822,2.38833,2.38788,2.38833,39700000.0
2006-12-27 04:05:00,2.3882,2.38835,2.38818,2.38827,33500000.0
2006-12-27 04:06:00,2.38838,2.38842,2.38767,2.38795,66500000.0
2006-12-27 04:07:00,2.38794,2.38828,2.38742,2.38742,32400000.0
2006-12-27 04:08:00,2.38746,2.38809,2.38746,2.38809,33800000.0
2006-12-27 04:09:00,2.38783,2.38833,2.38759,2.38833,34100000.0
2006-12-27 04:10:00,2.3882,2.38826,2.38786,2.38809,34200000.0
2006-12-27 04:11:00,2.38835,2.38835,2.38772,2.38772,27900001.0
2006-12-27 04:12:00,2.38723,2.38809,2.38719,2.38794,33700000.0
2006-12-27 04:13:00,2.3877,2.3877,2.38749,2.38765,29600000.0
2006-12-27 04:14:00,2.38792,2.38827,2.3879,2.38827,41500000.0
2006-12-27 04:15:00,2.3884,2.38858,2.38763,2.38841,30300000.0
2006-12-27 04:16:00,2.38885,2.38885,2.38824,2.38844,22800000.0
2006-12-27 04:17:00,2.38844,2.38863,2.38844,2.38863,15200000.0
2006-12-27 04:18:00,2.38878,2.38898,2.38878,2.38898,34400000.0
2006-12-27 04:19:00,2.38903,2.38913,2.38886,2.38892,36300000.0
2006-12-27 04:20:00,2.38915,2.38915,2.3891,2.3891,7200000.0
2006-12-27 04:21:00,2.38913,2.38934,2.38905,2.38928,33800000.0
2006-12-27 04:22:00,2.3891,2.3891,2.38893,2.38893,15700000.0
2006-12-27 04:23:00,2.389,2.38934,2.389,2.38934,11200000.0
2006-12-27 04:24:00,2.38924,2.38932,2.38912,2.38919,54700000.0
2006-12-27 04:25:00,2.38938,2.38942,2.38916,2.38928,25500000.0
2006-12-27 04:26:00,2.38937,2.38947,2.38922,2.38947,31100000.0
2006-12-27 04:27:00,2.38931,2.38931,2.38917,2.38917,10600000.0
2006-12-27 04:28:00,2.3888,2.3888,2.38834,2.38834,22300000.0
2006-12-27 04:29:00,2.38852,2.38852,2.38833,2.38833,36400000.0
2006-12-27 04:30:00,2.38826,2.38868,2.38826,2.3883,40100000.0
2006-12-27 04:31:00,2.38842,2.38883,2.38837,2.38883,13500000.0
2006-12-27 04:32:00,2.38892,2.38916,2.38892,2.38916,14900000.0
2006-12-27 04:33:00,2.38907,2.38907,2.38886,2.38902,29300000.0
2006-12-27 04:34:00,2.38901,2.38955,2.38896,2.38912,44400000.0
2006-12-27 04:35:00,2.3891,2.3891,2.3886,2.38877,36100000.0
2006-12-27 04:36:00,2.38875,2.38876,2.38828,2.38874,28900000.0
2006-12-27 04:37:00,2.38871,2.38891,2.38857,2.38887,21600000.0
2006-12-27 04:38:00,2.38906,2.38906,2.38849,2.38849,19300000.0
2006-12-27 04:39:00,2.38831,2.38859,2.38822,2.38855,41500000.0
2006-12-27 04:40:00,2.38822,2.38835,2.38804,2.38808,23200000.0
2006-12-27 04:41:00,2.38835,2.38842,2.3879,2.3879,23000000.0
2006-12-27 04:42:00,2.38766,2.38813,2.38756,2.38813,27900000.0
2006-12-27 04:43:00,2.38861,2.38868,2.38825,2.38847,41900000.0
2006-12-27 04:44:00,2.38867,2.38887,2.3886,2.38881,16600000.0
2006-12-27 04:45:00,2.38899,2.3891,2.38885,2.38885,19400000.0
2006-12-27 04:46:00,2.38875,2.38886,2.3886,2.38875,28400000.0
2006-12-27 04:47:00,2.38889,2.38907,2.3888,2.3888,24500000.0
2006-12-27 04:48:00,2.38886,2.38911,2.38875,2.38875,17400000.0
2006-12-27 04:49:00,2.38907,2.38907,2.38867,2.38867,24300000.0
2006-12-27 04:50:00,2.3887,2.38888,2.3887,2.38888,28600000.0
2006-12-27 04:51:00,2.38899,2.38907,2.38885,2.38891,38800000.0
2006-12-27 04:52:00,2.38875,2.38899,2.38866,2.38887,49500000.0
2006-12-27 04:53:00,2.38892,2.38892,2.38871,2.3889,34800000.0
2006-12-27 04:54:00,2.38901,2.38919,2.38897,2.38907,27900000.0
2006-12-27 04:55:00,2.3892,2.38921,2.38906,2.38906,32700000.0
2006-12-27 04:56:00,2.38896,2.38896,2.38892,2.38892,13700000.0
2006-12-27 04:57:00,2.38892,2.3892,2.38882,2.38909,32200000.0
2006-12-27 04:58:00,2.38893,2.38896,2.38878,2.38896,17200000.0
2006-12-27 04:59:00,2.389,2.38942,2.38889,2.3889,43600000.0
2006-12-27 05:00:00,2.38894,2.38908,2.38884,2.38908,38400000.0
2006-12-27 05:01:00,2.3891,2.3891,2.38886,2.38898,27500000.0
2006-12-27 05:02:00,2.38888,2.3891,2.3888,2.38899,23200000.0
2006-12-27 05:03:00,2.38886,2.38898,2.38864,2.38869,49500000.0
2006-12-27 05:04:00,2.38867,2.38886,2.38863,2.38885,40000000.0
2006-12-27 05:05:00,2.38885,2.38885,2.38861,2.38879,14400000.0
2006-12-27 05:06:00,2.3889,2.3889,2.38887,2.38887,11600000.0
2006-12-27 05:07:00,2.38889,2.38906,2.38879,2.38879,24800000.0
2006-12-27 05:08:00,2.38888,2.38893,2.38875,2.38889,35200000.0
2006-12-27 05:09:00,2.38884,2.38903,2.38884,2.38903,27200000.0
2006-12-27 05:10:00,2.38909,2.38909,2.38895,2.38906,19300000.0
2006-12-27 05:11:00,2.38905,2.38905,2.38889,2.38889,27200000.0
2006-12-27 05:12:00,2.38888,2.38894,2.38887,2.38894,5400000.0
2006-12-27 05:13:00,2.38899,2.38922,2.38893,2.3891,30700000.0
2006-12-27 05:14:00,2.38899,2.389,2.38874,2.38874,18300000.0
2006-12-27 05:15:00,2.38881,2.38889,2.38881,2.38889,14200000.0
2006-12-27 05:16:00,2.38868,2.3889,2.38868,2.3888,45100000.0
2006-12-27 05:17:00,2.38879,2.38889,2.38853,2.38876,31700000.0
2006-12-27 05:18:00,2.38886,2.38906,2.38883,2.38895,26200000.0
2006-12-27 05:19:00,2.38897,2.38903,2.3889,2.38899,43600000.0
2006-12-27 05:20:00,2.38879,2.3891,2.38879,2.3891,35500000.0
2006-12-27 05:21:00,2.38908,2.3892,2.38908,2.38912,18400000.0
2006-12-27 05:22:00,2.38848,2.38879,2.38843,2.38872,52099998.0
2006-12-27 05:23:00,2.38858,2.38882,2.38844,2.38867,28000000.0
2006-12-27 05:24:00,2.3886,2.38872,2.38849,2.38849,23100000.0
2006-12-27 05:25:00,2.38867,2.389,2.38866,2.38866,22000000.0
2006-12-27 05:26:00,2.38868,2.38879,2.38856,2.38869,59500001.0
2006-12-27 05:27:00,2.38865,2.3888,2.38862,2.3888,13300000.0
2006-12-27 05:28:00,2.38875,2.38875,2.38862,2.38868,42300000.0
2006-12-27 05:29:00,2.38881,2.38895,2.38866,2.38891,51200000.0
2006-12-27 05:30:00,2.38908,2.38915,2.38904,2.38915,25800000.0
2006-12-27 05:31:00,2.38863,2.38863,2.38819,2.38819,24800000.0
2006-12-27 05:32:00,2.38854,2.38876,2.38854,2.38863,27900000.0
2006-12-27 05:33:00,2.38832,2.38857,2.3883,2.38843,50700000.0
2006-12-27 05:34:00,2.38833,2.38845,2.38827,2.38827,21600000.0
2006-12-27 05:35:00,2.38846,2.38895,2.38846,2.38892,26500000.0
2006-12-27 05:36:00,2.38892,2.38895,2.38878,2.38894,37600000.0
2006-12-27 05:37:00,2.38906,2.38911,2.38888,2.3889,30300000.0
2006-12-27 05:38:00,2.38885,2.3889,2.38855,2.38855,32600000.0
2006-12-27 05:39:00,2.38848,2.38873,2.38848,2.38873,33200000.0
2006-12-27 05:40:00,2.38859,2.38884,2.38859,2.38884,29000000.0
2006-12-27 05:41:00,2.38895,2.38901,2.38892,2.38896,27500000.0
2006-12-27 05:42:00,2.38889,2.38895,2.38868,2.3888,50200001.0
2006-12-27 05:43:00,2.38884,2.38915,2.38884,2.38915,14000000.0
2006-12-27 05:44:00,2.38909,2.38909,2.38885,2.38885,15400000.0
2006-12-27 05:45:00,2.38888,2.38888,2.38862,2.38862,10400000.0
2006-12-27 05:46:00,2.38865,2.38899,2.38865,2.38874,52700000.0
2006-12-27 05:47:00,2.38873,2.38897,2.38867,2.38897,50500000.0
2006-12-27 05:48:00,2.38895,2.38895,2.38868,2.38878,27100000.0
2006-12-27 05:49:00,2.38871,2.38878,2.3886,2.3886,32200000.0
2006-12-27 05:50:00,2.3888,2.38887,2.38868,2.38868,31000000.0
2006-12-27 05:51:00,2.38873,2.38894,2.3887,2.38893,21600000.0
2006-12-27 05:52:00,2.38906,2.38935,2.38899,2.38933,36600000.0
2006-12-27 05:53:00,2.38919,2.3893,2.38905,2.38908,27300000.0
2006-12-27 05:54:00,2.38893,2.38903,2.38893,2.389,27000000.0
2006-12-27 05:55:00,2.38903,2.3893,2.38888,2.3893,28800000.0
2006-12-27 05:56:00,2.38923,2.38923,2.38906,2.38921,26000000.0
2006-12-27 05:57:00,2.38921,2.38928,2.38901,2.38915,33000000.0
2006-12-27 05:58:00,2.38907,2.38931,2.38904,2.38904,40200000.0
2006-12-27 05:59:00,2.38904,2.38913,2.3889,2.38913,25200000.0
2006-12-27 06:00:00,2.38905,2.38915,2.389,2.38905,19300000.0
2006-12-27 06:01:00,2.3892,2.3892,2.3891,2.3891,7100000.0
2006-12-27 06:02:00,2.389,2.3891,2.389,2.38903,16700000.0
2006-12-27 06:03:00,2.389,2.3891,2.389,2.3891,20400000.0
2006-12-27 06:04:00,2.3891,2.3891,2.3891,2.3891,11900000.0
2006-12-27 06:05:00,2.38904,2.38917,2.38904,2.38916,25400000.0
2006-12-27 06:06:00,2.38917,2.38921,2.389,2.3891,37400000.0
2006-12-27 06:07:00,2.38903,2.38909,2.38893,2.38893,19700000.0
2006-12-27 06:08:00,2.38903,2.38903,2.38881,2.38889,32900000.0
2006-12-27 06:09:00,2.38897,2.3891,2.38882,2.38882,43300000.0
2006-12-27 06:10:00,2.38875,2.38886,2.38866,2.38883,37400000.0
2006-12-27 06:11:00,2.38876,2.38876,2.38846,2.38846,9600000.0
2006-12-27 06:12:00,2.38838,2.38888,2.38838,2.38884,31400000.0
2006-12-27 06:13:00,2.38882,2.38889,2.38882,2.38887,21000000.0
2006-12-27 06:14:00,2.38875,2.38882,2.38862,2.38874,22300000.0
2006-12-27 06:15:00,2.38871,2.3888,2.38862,2.38863,39500000.0
2006-12-27 06:16:00,2.38868,2.38868,2.38837,2.38856,28600000.0
2006-12-27 06:17:00,2.38852,2.38882,2.38852,2.38856,19300000.0
2006-12-27 06:18:00,2.38872,2.38882,2.38862,2.38882,18800000.0
2006-12-27 06:19:00,2.38882,2.38882,2.38851,2.38855,45600000.0
2006-12-27 06:20:00,2.3886,2.3887,2.3886,2.3887,4800000.0
2006-12-27 06:21:00,2.38864,2.38881,2.38855,2.38881,21400000.0
2006-12-27 06:22:00,2.3888,2.38903,2.38871,2.38903,63800000.0
2006-12-27 06:23:00,2.38888,2.38888,2.38802,2.3884,46400000.0
2006-12-27 06:24:00,2.38884,2.38894,2.3887,2.3887,27600000.0
2006-12-27 06:25:00,2.38863,2.38893,2.38863,2.38879,31600000.0
2006-12-27 06:26:00,2.38904,2.38919,2.38886,2.38905,36999999.0
2006-12-27 06:27:00,2.38896,2.38896,2.38887,2.38889,40800000.0
2006-12-27 06:28:00,2.38893,2.38904,2.38885,2.38904,42200000.0
2006-12-27 06:29:00,2.38898,2.38924,2.38886,2.38892,27000000.0
2006-12-27 06:30:00,2.38882,2.38891,2.38862,2.38885,32400000.0
2006-12-27 06:31:00,2.38893,2.38915,2.3889,2.38898,43100000.0
2006-12-27 06:32:00,2.38907,2.38918,2.3889,2.38899,25600000.0
2006-12-27 06:33:00,2.38885,2.38891,2.3888,2.3888,25600000.0
2006-12-27 06:34:00,2.3889,2.38894,2.38884,2.38894,19800000.0
2006-12-27 06:35:00,2.38895,2.38895,2.38885,2.38885,9200000.0
2006-12-27 06:36:00,2.38878,2.38889,2.38868,2.38868,19600000.0
2006-12-27 06:37:00,2.38871,2.38877,2.38867,2.38875,32900000.0
2006-12-27 06:38:00,2.38885,2.38885,2.3886,2.38861,54100000.0
2006-12-27 06:39:00,2.38863,2.38876,2.38855,2.38855,50700000.0
2006-12-27 06:40:00,2.38868,2.38869,2.38858,2.38858,7200000.0
2006-12-27 06:41:00,2.38864,2.38864,2.38859,2.38859,7200000.0
2006-12-27 06:42:00,2.38861,2.38878,2.38861,2.38878,23300000.0
2006-12-27 06:43:00,2.38883,2.38883,2.38856,2.38859,19900000.0
2006-12-27 06:44:00,2.38848,2.38861,2.38839,2.38861,11800000.0
2006-12-27 06:45:00,2.3886,2.38886,2.3886,2.38886,38800000.0
2006-12-27 06:46:00,2.38888,2.38889,2.38864,2.38889,41800000.0
2006-12-27 06:47:00,2.38895,2.38895,2.38865,2.38875,32600000.0
2006-12-27 06:48:00,2.38858,2.38883,2.38858,2.38883,24900000.0
2006-12-27 06:49:00,2.38875,2.38875,2.3885,2.3885,14300000.0
2006-12-27 06:50:00,2.38863,2.3887,2.38861,2.38861,24000000.0
2006-12-27 06:51:00,2.3887,2.38877,2.38862,2.38872,24300000.0
2006-12-27 06:52:00,2.38871,2.38875,2.38859,2.38875,35500000.0
2006-12-27 06:53:00,2.38873,2.38873,2.38845,2.3885,35600000.0
2006-12-27 06:54:00,2.38865,2.38879,2.38862,2.38867,24900000.0
2006-12-27 06:55:00,2.38862,2.38865,2.38854,2.38857,23200000.0
2006-12-27 06:56:00,2.38876,2.38884,2.3887,2.3887,28200000.0
2006-12-27 06:57:00,2.38872,2.38872,2.38862,2.38866,18800000.0
2006-12-27 06:58:00,2.38869,2.38909,2.38869,2.38896,29800000.0
2006-12-27 06:59:00,2.38895,2.38899,2.38877,2.38895,22200000.0
2006-12-27 07:00:00,2.38903,2.38917,2.3889,2.38893,21700000.0
2006-12-27 07:01:00,2.3889,2.38895,2.3889,2.38895,5800000.0
2006-12-27 07:02:00,2.38895,2.38902,2.38895,2.38902,46200000.0
2006-12-27 07:03:00,2.38885,2.38902,2.38885,2.38902,11800000.0
2006-12-27 07:04:00,2.38898,2.3891,2.38891,2.38893,39700000.0
2006-12-27 07:05:00,2.38901,2.38902,2.38889,2.389,16200000.0
2006-12-27 07:06:00,2.38901,2.38926,2.38901,2.38914,22400000.0
2006-12-27 07:07:00,2.38908,2.38914,2.38893,2.3891,26600000.0
2006-12-27 07:08:00,2.38911,2.38919,2.38907,2.38911,49000000.0
2006-12-27 07:09:00,2.38934,2.38934,2.38912,2.38925,9200000.0
2006-12-27 07:10:00,2.38895,2.38903,2.38882,2.38882,35400000.0
2006-12-27 07:11:00,2.38861,2.38874,2.38847,2.38856,55600000.0
2006-12-27 07:12:00,2.38863,2.38886,2.38863,2.38884,23300000.0
2006-12-27 07:13:00,2.38879,2.38888,2.38876,2.38883,38500000.0
2006-12-27 07:14:00,2.38876,2.38896,2.38869,2.38873,29800000.0
2006-12-27 07:15:00,2.38895,2.38895,2.38858,2.38858,48900000.0
2006-12-27 07:16:00,2.38886,2.38902,2.38882,2.38882,39400000.0
2006-12-27 07:17:00,2.38881,2.38897,2.38881,2.38887,38300000.0
2006-12-27 07:18:00,2.38889,2.38895,2.38875,2.3888,44200000.0
2006-12-27 07:19:00,2.38874,2.38883,2.38868,2.38875,36800000.0
2006-12-27 07:20:00,2.38869,2.38879,2.3886,2.38873,33600000.0
2006-12-27 07:21:00,2.38882,2.38894,2.38855,2.38878,41200000.0
2006-12-27 07:22:00,2.38848,2.38881,2.38833,2.38881,50800000.0
2006-12-27 07:23:00,2.3888,2.3888,2.38854,2.38854,13500000.0
2006-12-27 07:24:00,2.38868,2.38899,2.38858,2.38861,39400000.0
2006-12-27 07:25:00,2.38854,2.38881,2.38854,2.38868,55700001.0
2006-12-27 07:26:00,2.38851,2.38851,2.38816,2.38829,25600000.0
2006-12-27 07:27:00,2.3885,2.38867,2.3885,2.38854,15100000.0
2006-12-27 07:28:00,2.38851,2.38851,2.38839,2.38839,27600000.0
2006-12-27 07:29:00,2.38842,2.38857,2.38832,2.38854,26600000.0
2006-12-27 07:30:00,2.3886,2.3886,2.38837,2.38847,29100000.0
2006-12-27 07:31:00,2.38849,2.38859,2.38847,2.38852,28900000.0
2006-12-27 07:32:00,2.3885,2.38882,2.3885,2.38858,38900000.0
2006-12-27 07:33:00,2.3886,2.38863,2.38851,2.38863,35900000.0
2006-12-27 07:34:00,2.38844,2.38872,2.38844,2.38854,51000000.0
2006-12-27 07:35:00,2.38868,2.38868,2.38855,2.38855,6800000.0
2006-12-27 07:36:00,2.38865,2.38865,2.38844,2.38857,46800001.0
2006-12-27 07:37:00,2.38861,2.38868,2.38852,2.38852,33800000.0
2006-12-27 07:38:00,2.38864,2.38878,2.38858,2.38878,22500000.0
2006-12-27 07:39:00,2.38862,2.38873,2.38849,2.38873,37200000.0
2006-12-27 07:40:00,2.38852,2.38868,2.3885,2.38864,56399999.0
2006-12-27 07:41:00,2.38874,2.38874,2.38852,2.38852,22000000.0
2006-12-27 07:42:00,2.38857,2.38871,2.38857,2.38862,30000000.0
2006-12-27 07:43:00,2.38855,2.38868,2.38855,2.38863,18900000.0
2006-12-27 07:44:00,2.38862,2.38862,2.38814,2.38814,19800000.0
2006-12-27 07:45:00,2.38838,2.38838,2.38811,2.38811,40400000.0
2006-12-27 07:46:00,2.38815,2.38832,2.38809,2.38819,42600000.0
2006-12-27 07:47:00,2.38801,2.38801,2.38756,2.38772,51300000.0
2006-12-27 07:48:00,2.38783,2.38804,2.38773,2.3879,31900000.0
2006-12-27 07:49:00,2.38751,2.38751,2.38624,2.38624,26200000.0
2006-12-27 07:50:00,2.38668,2.38708,2.38638,2.38708,43800000.0
2006-12-27 07:51:00,2.38733,2.38746,2.38709,2.38709,29900000.0
2006-12-27 07:52:00,2.38721,2.38748,2.38721,2.38737,37500000.0
2006-12-27 07:53:00,2.38744,2.38749,2.38702,2.38712,29800000.0
2006-12-27 07:54:00,2.38708,2.38768,2.38707,2.38763,37900000.0
2006-12-27 07:55:00,2.3877,2.3879,2.38765,2.38774,48600000.0
2006-12-27 07:56:00,2.38773,2.38796,2.38773,2.38796,30200000.0
2006-12-27 07:57:00,2.3881,2.3881,2.38796,2.38802,28100000.0
2006-12-27 07:58:00,2.38824,2.38831,2.3881,2.38819,32000000.0
2006-12-27 07:59:00,2.38812,2.38812,2.38779,2.38804,40900000.0
2006-12-27 08:00:00,2.38822,2.38841,2.38801,2.38839,36400000.0
2006-12-27 08:01:00,2.38855,2.38939,2.38855,2.38911,57700000.0
2006-12-27 08:02:00,2.38887,2.38904,2.38876,2.38882,27300000.0
2006-12-27 08:03:00,2.38856,2.38909,2.38856,2.38907,29600000.0
2006-12-27 08:04:00,2.38919,2.38919,2.38871,2.38878,46200000.0
2006-12-27 08:05:00,2.3886,2.38877,2.38849,2.38851,24200000.0
2006-12-27 08:06:00,2.38852,2.38877,2.38852,2.38877,48000000.0
2006-12-27 08:07:00,2.38872,2.38875,2.38846,2.3886,24200000.0
2006-12-27 08:08:00,2.38848,2.38848,2.38832,2.38832,8000000.0
2006-12-27 08:09:00,2.38802,2.38824,2.38801,2.38824,28000000.0
2006-12-27 08:10:00,2.38819,2.38841,2.38819,2.38832,61499999.0
2006-12-27 08:11:00,2.38845,2.38846,2.38764,2.38798,49000000.0
2006-12-27 08:12:00,2.38799,2.38819,2.38773,2.38773,22300000.0
2006-12-27 08:13:00,2.38759,2.38799,2.38755,2.38783,61200000.0
2006-12-27 08:14:00,2.38811,2.38825,2.3881,2.38819,41900000.0
2006-12-27 08:15:00,2.38831,2.38831,2.38798,2.38807,24500000.0
2006-12-27 08:16:00,2.38798,2.38854,2.38786,2.38854,33000000.0
2006-12-27 08:17:00,2.38826,2.38862,2.38826,2.38862,56300000.0
2006-12-27 08:18:00,2.38885,2.38885,2.38852,2.38859,38900000.0
2006-12-27 08:19:00,2.38875,2.38919,2.38866,2.38919,28500000.0
2006-12-27 08:20:00,2.38909,2.38922,2.3889,2.38891,30400000.0
2006-12-27 08:21:00,2.38924,2.38939,2.38911,2.38922,37800000.0
2006-12-27 08:22:00,2.38929,2.38934,2.38837,2.38837,22500000.0
2006-12-27 08:23:00,2.38815,2.38815,2.38794,2.388,29200000.0
2006-12-27 08:24:00,2.38813,2.38849,2.38801,2.38835,37800000.0
2006-12-27 08:25:00,2.3884,2.38842,2.38831,2.38842,24700000.0
2006-12-27 08:26:00,2.38866,2.38876,2.38854,2.38876,40400000.0
2006-12-27 08:27:00,2.38862,2.38862,2.38835,2.38844,23400000.0
2006-12-27 08:28:00,2.3884,2.38869,2.38832,2.38832,57300000.0
2006-12-27 08:29:00,2.38829,2.38829,2.38812,2.38812,24500000.0
2006-12-27 08:30:00,2.38799,2.38804,2.38756,2.38763,46800000.0
2006-12-27 08:31:00,2.38765,2.38777,2.38751,2.38773,47800000.0
2006-12-27 08:32:00,2.38749,2.38749,2.38694,2.38706,21200000.0
2006-12-27 08:33:00,2.38721,2.38721,2.38703,2.38713,19100000.0
2006-12-27 08:34:00,2.38711,2.38729,2.387,2.387,60400000.0
2006-12-27 08:35:00,2.3868,2.3868,2.38658,2.38673,23800000.0
2006-12-27 08:36:00,2.38693,2.38704,2.38684,2.38703,18600000.0
2006-12-27 08:37:00,2.38687,2.3873,2.38672,2.3872,29400000.0
2006-12-27 08:38:00,2.38713,2.38762,2.38708,2.38727,20400000.0
2006-12-27 08:39:00,2.38716,2.38793,2.3871,2.38793,50600000.0
2006-12-27 08:40:00,2.38779,2.38794,2.38765,2.38778,64100000.0
2006-12-27 08:41:00,2.38731,2.38746,2.38698,2.38746,23800000.0
2006-12-27 08:42:00,2.38747,2.38767,2.38746,2.38762,38300000.0
2006-12-27 08:43:00,2.3876,2.38772,2.38747,2.38747,36400000.0
2006-12-27 08:44:00,2.38726,2.38733,2.38702,2.38702,39900000.0
2006-12-27 08:45:00,2.38694,2.38694,2.38662,2.38672,29700000.0
2006-12-27 08:46:00,2.3867,2.38677,2.38628,2.38628,26600000.0
2006-12-27 08:47:00,2.38631,2.38653,2.3863,2.38647,43800000.0
2006-12-27 08:48:00,2.3866,2.38674,2.38616,2.38647,46700000.0
2006-12-27 08:49:00,2.38633,2.38639,2.38609,2.38615,42900000.0
2006-12-27 08:50:00,2.38626,2.38645,2.38617,2.38645,20600000.0
2006-12-27 08:51:00,2.3863,2.38684,2.3863,2.3866,32200000.0
2006-12-27 08:52:00,2.3867,2.387,2.38655,2.387,25700000.0
2006-12-27 08:53:00,2.38703,2.38715,2.38677,2.38689,30000000.0
2006-12-27 08:54:00,2.38679,2.38694,2.38647,2.38668,39700000.0
2006-12-27 08:55:00,2.38647,2.38675,2.38621,2.3867,34300000.0
2006-12-27 08:56:00,2.38671,2.38707,2.38664,2.38666,21200000.0
2006-12-27 08:57:00,2.38669,2.38674,2.38655,2.38668,35400000.0
2006-12-27 08:58:00,2.3869,2.38719,2.38669,2.38719,30900000.0
2006-12-27 08:59:00,2.38726,2.38741,2.38721,2.38741,48700000.0
2006-12-27 09:00:00,2.38726,2.38726,2.38706,2.38711,34200000.0
2006-12-27 09:01:00,2.3872,2.3872,2.3868,2.3868,44200000.0
2006-12-27 09:02:00,2.38667,2.38689,2.38657,2.38657,37400000.0
2006-12-27 09:03:00,2.3866,2.3866,2.38637,2.38641,40300000.0
2006-12-27 09:04:00,2.38661,2.3868,2.38648,2.3868,40900000.0
2006-12-27 09:05:00,2.38684,2.38705,2.38684,2.38703,28400000.0
2006-12-27 09:06:00,2.38707,2.38711,2.38664,2.38664,16800000.0
2006-12-27 09:07:00,2.38666,2.3867,2.38641,2.3867,34900000.0
2006-12-27 09:08:00,2.38723,2.38784,2.38723,2.3878,26800000.0
2006-12-27 09:09:00,2.38765,2.38774,2.38757,2.38763,21400000.0
2006-12-27 09:10:00,2.38745,2.38745,2.38695,2.38704,45600000.0
2006-12-27 09:11:00,2.38705,2.3871,2.38695,2.38703,25800000.0
2006-12-27 09:12:00,2.38697,2.38727,2.38682,2.38727,27200000.0
2006-12-27 09:13:00,2.38749,2.38749,2.38687,2.38692,33800000.0
2006-12-27 09:14:00,2.38688,2.38708,2.38688,2.38702,26900000.0
2006-12-27 09:15:00,2.3873,2.38755,2.3872,2.38732,47200000.0
2006-12-27 09:16:00,2.38725,2.38725,2.38708,2.38724,63199998.0
2006-12-27 09:17:00,2.38736,2.38742,2.38712,2.38722,48800000.0
2006-12-27 09:18:00,2.38708,2.38754,2.38706,2.38736,29600000.0
2006-12-27 09:19:00,2.38737,2.38763,2.38737,2.38741,35500001.0
2006-12-27 09:20:00,2.38752,2.38761,2.38738,2.38741,37000000.0
2006-12-27 09:21:00,2.3876,2.38766,2.38742,2.38742,30500000.0
2006-12-27 09:22:00,2.38758,2.38774,2.38747,2.38747,52000000.0
2006-12-27 09:23:00,2.38758,2.38783,2.3874,2.38783,17300000.0
2006-12-27 09:24:00,2.38775,2.38803,2.38775,2.38803,42600000.0
2006-12-27 09:25:00,2.38781,2.38797,2.38775,2.38775,38100000.0
2006-12-27 09:26:00,2.38768,2.38772,2.38759,2.38765,45000000.0
2006-12-27 09:27:00,2.38791,2.38796,2.38764,2.38783,21400000.0
2006-12-27 09:28:00,2.38805,2.38817,2.38796,2.38817,26000000.0
2006-12-27 09:29:00,2.38815,2.38855,2.38815,2.38855,39900000.0
2006-12-27 09:30:00,2.38846,2.38885,2.38841,2.38875,28700000.0
2006-12-27 09:31:00,2.38882,2.38891,2.38863,2.38864,55100000.0
2006-12-27 09:32:00,2.38864,2.38885,2.38864,2.38865,47400000.0
2006-12-27 09:33:00,2.38866,2.38878,2.38836,2.38845,49500000.0
2006-12-27 09:34:00,2.38843,2.38865,2.38843,2.38856,52300000.0
2006-12-27 09:35:00,2.38873,2.3889,2.38862,2.38881,37700000.0
2006-12-27 09:36:00,2.3889,2.38896,2.38859,2.38864,62100001.0
2006-12-27 09:37:00,2.38866,2.38899,2.38861,2.38885,48600001.0
2006-12-27 09:38:00,2.38869,2.3887,2.38846,2.38865,26900000.0
2006-12-27 09:39:00,2.38844,2.38901,2.38844,2.38882,46000000.0
2006-12-27 09:40:00,2.38885,2.38903,2.38885,2.38898,14300000.0
2006-12-27 09:41:00,2.38906,2.38911,2.38888,2.38903,31800000.0
2006-12-27 09:42:00,2.38882,2.3889,2.38827,2.38843,47400000.0
2006-12-27 09:43:00,2.38854,2.38869,2.38854,2.38865,55800000.0
2006-12-27 09:44:00,2.38868,2.38884,2.38857,2.38857,37500000.0
2006-12-27 09:45:00,2.38847,2.38861,2.38842,2.38845,19300000.0
2006-12-27 09:46:00,2.38848,2.38874,2.38844,2.38861,28400000.0
2006-12-27 09:47:00,2.38845,2.38872,2.38843,2.38872,13600000.0
2006-12-27 09:48:00,2.38869,2.38879,2.38848,2.38851,52500000.0
2006-12-27 09:49:00,2.38859,2.38859,2.3883,2.38836,35700000.0
2006-12-27 09:50:00,2.38855,2.38901,2.38855,2.3888,31800000.0
2006-12-27 09:51:00,2.38894,2.38901,2.38869,2.38891,50700000.0
2006-12-27 09:52:00,2.38906,2.38906,2.38855,2.38872,42700000.0
2006-12-27 09:53:00,2.38857,2.38896,2.38857,2.38881,28700000.0
2006-12-27 09:54:00,2.38864,2.38873,2.38859,2.38873,23600000.0
2006-12-27 09:55:00,2.38874,2.38903,2.38872,2.38885,39000000.0
2006-12-27 09:56:00,2.38887,2.38919,2.38878,2.38912,29800000.0
2006-12-27 09:57:00,2.38894,2.38894,2.38848,2.38848,33700000.0
2006-12-27 09:58:00,2.38856,2.38867,2.38849,2.38867,22700000.0
2006-12-27 09:59:00,2.38878,2.38882,2.38847,2.38866,39900000.0
2006-12-27 10:00:00,2.38858,2.38889,2.38858,2.38871,31700000.0
2006-12-27 10:01:00,2.38887,2.38887,2.38838,2.38846,59700000.0
2006-12-27 10:02:00,2.38846,2.38852,2.38821,2.38833,48800000.0
2006-12-27 10:03:00,2.38792,2.38871,2.38754,2.38867,29400000.0
2006-12-27 10:04:00,2.38883,2.38883,2.38793,2.38793,33200000.0
2006-12-27 10:05:00,2.38812,2.38812,2.38787,2.38787,38100001.0
2006-12-27 10:06:00,2.38783,2.38808,2.38779,2.38779,31100000.0
2006-12-27 10:07:00,2.38821,2.38821,2.38792,2.3881,52300000.0
2006-12-27 10:08:00,2.38813,2.3887,2.38813,2.38857,49400000.0
2006-12-27 10:09:00,2.38844,2.38882,2.38844,2.38868,43600000.0
2006-12-27 10:10:00,2.38861,2.38865,2.38831,2.38831,29700000.0
2006-12-27 10:11:00,2.388,2.38839,2.388,2.38834,29800000.0
2006-12-27 10:12:00,2.38822,2.38837,2.38812,2.38826,37700000.0
2006-12-27 10:13:00,2.38805,2.38827,2.38799,2.38827,13700000.0
2006-12-27 10:14:00,2.38832,2.38867,2.3883,2.38844,32900000.0
2006-12-27 10:15:00,2.3884,2.3884,2.3881,2.3882,21000000.0
2006-12-27 10:16:00,2.38811,2.38827,2.38806,2.38822,42200000.0
2006-12-27 10:17:00,2.3882,2.38822,2.38795,2.38822,38300000.0
2006-12-27 10:18:00,2.38803,2.38834,2.38803,2.38834,31500000.0
2006-12-27 10:19:00,2.38803,2.38825,2.38801,2.38824,35000000.0
2006-12-27 10:20:00,2.38841,2.38853,2.38791,2.38791,42800000.0
2006-12-27 10:21:00,2.38787,2.38791,2.38775,2.38791,54800000.0
2006-12-27 10:22:00,2.38778,2.3879,2.38749,2.38764,30400000.0
2006-12-27 10:23:00,2.38758,2.38767,2.38741,2.38745,29700000.0
2006-12-27 10:24:00,2.38753,2.38768,2.38739,2.38768,32600000.0
2006-12-27 10:25:00,2.3876,2.38793,2.3876,2.38785,46000000.0
2006-12-27 10:26:00,2.38808,2.38816,2.38773,2.38811,63400000.0
2006-12-27 10:27:00,2.38818,2.38862,2.38809,2.38862,36000000.0
2006-12-27 10:28:00,2.38854,2.38861,2.38838,2.38848,48800000.0
2006-12-27 10:29:00,2.3884,2.38868,2.3883,2.38857,33000000.0
2006-12-27 10:30:00,2.38841,2.38845,2.38829,2.38836,33000000.0
2006-12-27 10:31:00,2.38831,2.38845,2.38828,2.38838,33600000.0
2006-12-27 10:32:00,2.38827,2.38846,2.38826,2.38846,34200000.0
2006-12-27 10:33:00,2.38841,2.38841,2.38816,2.38817,44400000.0
2006-12-27 10:34:00,2.38829,2.3888,2.38829,2.38865,27400000.0
2006-12-27 10:35:00,2.38865,2.38865,2.38844,2.38855,39500000.0
2006-12-27 10:36:00,2.38853,2.38853,2.3884,2.38847,22200000.0
2006-12-27 10:37:00,2.38862,2.38862,2.38842,2.38858,45100000.0
2006-12-27 10:38:00,2.38866,2.38876,2.38849,2.38876,16100000.0
2006-12-27 10:39:00,2.38858,2.38858,2.38804,2.38804,23800000.0
2006-12-27 10:40:00,2.3879,2.3883,2.38772,2.38821,22200000.0
2006-12-27 10:41:00,2.38819,2.38846,2.38805,2.38829,40400000.0
2006-12-27 10:42:00,2.38833,2.38864,2.38822,2.38863,45100000.0
2006-12-27 10:43:00,2.38855,2.3888,2.38855,2.38871,25800000.0
2006-12-27 10:44:00,2.38872,2.38887,2.38822,2.38822,59000000.0
2006-12-27 10:45:00,2.38833,2.38848,2.38833,2.38844,16000000.0
2006-12-27 10:46:00,2.38845,2.38861,2.38795,2.38795,43000000.0
2006-12-27 10:47:00,2.38788,2.38839,2.38788,2.38833,38900000.0
2006-12-27 10:48:00,2.38844,2.38897,2.38844,2.38865,33600000.0
2006-12-27 10:49:00,2.38864,2.38877,2.38859,2.38859,24300000.0
2006-12-27 10:50:00,2.38844,2.38844,2.38819,2.38819,19500000.0
2006-12-27 10:51:00,2.38786,2.38828,2.38786,2.38812,28900000.0
2006-12-27 10:52:00,2.38812,2.38812,2.38778,2.38798,45600000.0
2006-12-27 10:53:00,2.38815,2.38841,2.38811,2.3883,38300000.0
2006-12-27 10:54:00,2.38821,2.38833,2.38821,2.38833,25400000.0
2006-12-27 10:55:00,2.3883,2.38845,2.38818,2.38845,49300000.0
2006-12-27 10:56:00,2.38847,2.38893,2.38847,2.38893,22000000.0
2006-12-27 10:57:00,2.38883,2.38911,2.38867,2.38867,60500000.0
2006-12-27 10:58:00,2.38852,2.38906,2.38852,2.38885,39800000.0
2006-12-27 10:59:00,2.38905,2.3894,2.38905,2.3893,51200000.0
2006-12-27 11:00:00,2.38914,2.38941,2.38894,2.38916,37000000.0
2006-12-27 11:01:00,2.38887,2.38903,2.38866,2.38903,20000000.0
2006-12-27 11:02:00,2.38903,2.38903,2.38875,2.38903,29100000.0
2006-12-27 11:03:00,2.38883,2.38892,2.38872,2.38876,40900000.0
2006-12-27 11:04:00,2.38885,2.38906,2.38873,2.38895,26200000.0
2006-12-27 11:05:00,2.38891,2.38924,2.38886,2.38899,34200000.0
2006-12-27 11:06:00,2.38931,2.38934,2.3889,2.3891,34200000.0
2006-12-27 11:07:00,2.38897,2.38905,2.38877,2.38877,37100000.0
2006-12-27 11:08:00,2.38881,2.38916,2.38881,2.38912,57900000.0
2006-12-27 11:09:00,2.38916,2.38937,2.38916,2.38932,31900000.0
2006-12-27 11:10:00,2.38929,2.38948,2.38897,2.38897,15600000.0
2006-12-27 11:11:00,2.38885,2.38911,2.38885,2.389,28300000.0
2006-12-27 11:12:00,2.3888,2.389,2.3885,2.3887,39700000.0
2006-12-27 11:13:00,2.38855,2.38855,2.388,2.38806,48800000.0
2006-12-27 11:14:00,2.3881,2.38818,2.38789,2.38795,33400000.0
2006-12-27 11:15:00,2.38796,2.38834,2.38796,2.38834,33800000.0
2006-12-27 11:16:00,2.38821,2.38829,2.38808,2.38825,49200000.0
2006-12-27 11:17:00,2.38834,2.38835,2.38818,2.38835,33800000.0
2006-12-27 11:18:00,2.38813,2.38813,2.3879,2.38799,19800000.0
2006-12-27 11:19:00,2.3878,2.3878,2.38762,2.38779,26300000.0
2006-12-27 11:20:00,2.38783,2.38792,2.38764,2.38768,40100000.0
2006-12-27 11:21:00,2.38746,2.38774,2.38733,2.38774,37100001.0
2006-12-27 11:22:00,2.38777,2.38795,2.38777,2.38793,34300000.0
2006-12-27 11:23:00,2.388,2.3882,2.38785,2.3881,45700000.0
2006-12-27 11:24:00,2.38829,2.38829,2.38777,2.38782,40800000.0
2006-12-27 11:25:00,2.38772,2.38826,2.3877,2.38806,24700000.0
2006-12-27 11:26:00,2.38837,2.38868,2.38837,2.38855,23200000.0
2006-12-27 11:27:00,2.3887,2.38894,2.3887,2.3888,23800000.0
2006-12-27 11:28:00,2.38875,2.3888,2.38847,2.38847,45200000.0
2006-12-27 11:29:00,2.38845,2.38855,2.38797,2.38844,41700000.0
2006-12-27 11:30:00,2.38847,2.3889,2.38846,2.38889,28200000.0
2006-12-27 11:31:00,2.38863,2.38868,2.38844,2.38844,55200000.0
2006-12-27 11:32:00,2.38845,2.38859,2.38831,2.38859,35600000.0
2006-12-27 11:33:00,2.38867,2.38879,2.38867,2.38874,23800000.0
2006-12-27 11:34:00,2.3887,2.38882,2.38856,2.38882,39100000.0
2006-12-27 11:35:00,2.38897,2.38901,2.38889,2.38889,21300000.0
2006-12-27 11:36:00,2.38908,2.38916,2.38863,2.38887,53400000.0
2006-12-27 11:37:00,2.38874,2.38874,2.38847,2.38865,22000000.0
2006-12-27 11:38:00,2.38849,2.38883,2.38834,2.38883,56800001.0
2006-12-27 11:39:00,2.38873,2.38927,2.38873,2.38905,56700000.0
2006-12-27 11:40:00,2.38888,2.38907,2.38877,2.38907,46800000.0
2006-12-27 11:41:00,2.38874,2.38896,2.38872,2.38872,22000000.0
2006-12-27 11:42:00,2.38859,2.38912,2.38859,2.38901,31200000.0
2006-12-27 11:43:00,2.38896,2.389,2.38878,2.3888,23900000.0
2006-12-27 11:44:00,2.38883,2.38919,2.38882,2.38919,46500000.0
2006-12-27 11:45:00,2.38912,2.38914,2.38865,2.38894,38200000.0
2006-12-27 11:46:00,2.38935,2.38945,2.389,2.389,45300000.0
2006-12-27 11:47:00,2.38935,2.38935,2.38918,2.38925,10800000.0
2006-12-27 11:48:00,2.38917,2.38937,2.38879,2.38898,34300000.0
2006-12-27 11:49:00,2.38914,2.38921,2.38904,2.38904,27600000.0
2006-12-27 11:50:00,2.38895,2.38895,2.38868,2.3888,31800000.0
2006-12-27 11:51:00,2.38892,2.38895,2.38866,2.38888,25500000.0
2006-12-27 11:52:00,2.38887,2.38887,2.38864,2.38882,35600000.0
2006-12-27 11:53:00,2.38854,2.38866,2.38835,2.38863,29400000.0
2006-12-27 11:54:00,2.3885,2.38867,2.38839,2.38853,32600000.0
2006-12-27 11:55:00,2.3884,2.38853,2.38834,2.38834,40700000.0
2006-12-27 11:56:00,2.38836,2.38849,2.38817,2.38823,33000000.0
2006-12-27 11:57:00,2.38835,2.38845,2.38805,2.38845,40200000.0
2006-12-27 11:58:00,2.38843,2.38849,2.38829,2.3884,24000000.0
2006-12-27 11:59:00,2.38834,2.38851,2.38823,2.38837,32600000.0
2006-12-27 12:00:00,2.38814,2.38823,2.38794,2.38794,22900000.0
2006-12-27 12:01:00,2.388,2.38842,2.388,2.38828,53300000.0
2006-12-27 12:02:00,2.38836,2.38856,2.38813,2.38813,35900000.0
2006-12-27 12:03:00,2.3881,2.38844,2.3881,2.38843,36600000.0
2006-12-27 12:04:00,2.38843,2.38843,2.38817,2.38817,24400000.0
2006-12-27 12:05:00,2.38838,2.38848,2.38823,2.38843,43000000.0
2006-12-27 12:06:00,2.38866,2.38873,2.3885,2.38873,30900000.0
2006-12-27 12:07:00,2.38865,2.38866,2.38844,2.38844,55200000.0
2006-12-27 12:08:00,2.38859,2.38865,2.38846,2.38852,26700000.0
2006-12-27 12:09:00,2.38861,2.38862,2.38848,2.3885,49500000.0
2006-12-27 12:10:00,2.38855,2.38855,2.38834,2.38837,29400000.0
2006-12-27 12:11:00,2.38836,2.38868,2.38829,2.38868,14500000.0
2006-12-27 12:12:00,2.38879,2.38879,2.38851,2.38863,39700000.0
2006-12-27 12:13:00,2.38841,2.3886,2.38829,2.3883,29100000.0
2006-12-27 12:14:00,2.38836,2.38869,2.38829,2.38848,37000000.0
2006-12-27 12:15:00,2.38846,2.38858,2.3884,2.38848,31400000.0
2006-12-27 12:16:00,2.38842,2.38869,2.38842,2.38851,53900000.0
2006-12-27 12:17:00,2.38861,2.38862,2.38819,2.3883,31500000.0
2006-12-27 12:18:00,2.38828,2.3884,2.38805,2.38821,50200000.0
2006-12-27 12:19:00,2.38821,2.38834,2.38814,2.38827,29800000.0
2006-12-27 12:20:00,2.38832,2.38853,2.38832,2.38842,28400000.0
2006-12-27 12:21:00,2.38818,2.38845,2.38818,2.38841,24600000.0
2006-12-27 12:22:00,2.38849,2.38849,2.38821,2.3883,47300000.0
2006-12-27 12:23:00,2.38845,2.38846,2.38826,2.38843,57200000.0
2006-12-27 12:24:00,2.38856,2.38875,2.38856,2.38865,25800000.0
2006-12-27 12:25:00,2.38883,2.38885,2.38836,2.38854,56000000.0
2006-12-27 12:26:00,2.3884,2.38847,2.38829,2.38847,31900000.0
2006-12-27 12:27:00,2.3886,2.38882,2.38855,2.38856,44900000.0
2006-12-27 12:28:00,2.38843,2.38871,2.3883,2.38871,34800000.0
2006-12-27 12:29:00,2.38874,2.38902,2.38852,2.38882,56100000.0
2006-12-27 12:30:00,2.38896,2.38906,2.38882,2.38906,36600000.0
2006-12-27 12:31:00,2.38906,2.38926,2.38906,2.38906,26800000.0
2006-12-27 12:32:00,2.38884,2.38908,2.38883,2.38908,14300000.0
2006-12-27 12:33:00,2.38896,2.38911,2.38895,2.38911,20500000.0
2006-12-27 12:34:00,2.38921,2.38921,2.38887,2.38906,43600000.0
2006-12-27 12:35:00,2.389,2.38927,2.389,2.38914,28100000.0
2006-12-27 12:36:00,2.3892,2.38933,2.38907,2.38933,24500000.0
2006-12-27 12:37:00,2.38949,2.38954,2.38915,2.38928,37600000.0
2006-12-27 12:38:00,2.38927,2.38946,2.38927,2.38946,44800000.0
2006-12-27 12:39:00,2.38948,2.38969,2.38948,2.38964,20000000.0
2006-12-27 12:40:00,2.38957,2.38978,2.38957,2.38967,37500000.0
2006-12-27 12:41:00,2.38962,2.38968,2.38942,2.38948,51100000.0
2006-12-27 12:42:00,2.38933,2.38965,2.38933,2.3895,73199999.0
2006-12-27 12:43:00,2.3894,2.3896,2.3894,2.38955,43300000.0
2006-12-27 12:44:00,2.38944,2.38944,2.38916,2.38916,49100000.0
2006-12-27 12:45:00,2.38911,2.3893,2.38885,2.389,46500001.0
2006-12-27 12:46:00,2.38871,2.38899,2.38858,2.38874,20800000.0
2006-12-27 12:47:00,2.38855,2.38865,2.38837,2.3885,29300000.0
2006-12-27 12:48:00,2.38857,2.38892,2.38857,2.38892,38400000.0
2006-12-27 12:49:00,2.38898,2.38904,2.38873,2.38904,39100000.0
2006-12-27 12:50:00,2.38918,2.38928,2.38903,2.38903,49100000.0
2006-12-27 12:51:00,2.38899,2.38936,2.38899,2.38915,32900000.0
2006-12-27 12:52:00,2.38899,2.38927,2.38894,2.38922,66000000.0
2006-12-27 12:53:00,2.38942,2.38965,2.38924,2.38956,44100000.0
2006-12-27 12:54:00,2.38948,2.38967,2.38945,2.38967,32600000.0
2006-12-27 12:55:00,2.38967,2.38975,2.38954,2.38975,38200000.0
2006-12-27 12:56:00,2.38938,2.38975,2.38926,2.38958,33400000.0
2006-12-27 12:57:00,2.38949,2.38971,2.38939,2.38943,28700000.0
2006-12-27 12:58:00,2.38943,2.38951,2.38934,2.38934,14200000.0
2006-12-27 12:59:00,2.38942,2.38967,2.38942,2.38967,51300000.0
2006-12-27 13:00:00,2.38961,2.38961,2.38941,2.38946,43900000.0
2006-12-27 13:01:00,2.38961,2.38987,2.38961,2.38974,49300000.0
2006-12-27 13:02:00,2.38993,2.39042,2.38993,2.39032,70200000.0
2006-12-27 13:03:00,2.39031,2.39059,2.39031,2.39036,40700000.0
2006-12-27 13:04:00,2.39067,2.391,2.39055,2.391,33200000.0
2006-12-27 13:05:00,2.39109,2.39109,2.39078,2.39089,33300000.0
2006-12-27 13:06:00,2.39092,2.3911,2.39085,2.3911,34600000.0
2006-12-27 13:07:00,2.39098,2.39115,2.39088,2.39088,38000000.0
2006-12-27 13:08:00,2.39086,2.391,2.39069,2.3908,38900000.0
2006-12-27 13:09:00,2.39058,2.39086,2.3905,2.39086,28900000.0
2006-12-27 13:10:00,2.39073,2.39105,2.39064,2.39098,32800000.0
2006-12-27 13:11:00,2.39111,2.39116,2.39078,2.39116,26100000.0
2006-12-27 13:12:00,2.39126,2.39132,2.39091,2.39093,19300000.0
2006-12-27 13:13:00,2.39107,2.39134,2.39105,2.39125,48900000.0
2006-12-27 13:14:00,2.39139,2.39187,2.39139,2.39187,34900000.0
2006-12-27 13:15:00,2.39174,2.39201,2.39167,2.392,52900000.0
2006-12-27 13:16:00,2.39188,2.39219,2.39183,2.39204,27600000.0
2006-12-27 13:17:00,2.39201,2.39209,2.39183,2.39192,32200000.0
2006-12-27 13:18:00,2.39193,2.39209,2.39166,2.39181,65200000.0
2006-12-27 13:19:00,2.39197,2.39203,2.39155,2.39185,56700000.0
2006-12-27 13:20:00,2.39185,2.39197,2.39172,2.39197,32500000.0
2006-12-27 13:21:00,2.39205,2.39205,2.39161,2.39166,22500000.0
2006-12-27 13:22:00,2.39167,2.39186,2.39167,2.39186,36400000.0
2006-12-27 13:23:00,2.3919,2.39199,2.3919,2.39196,22300000.0
2006-12-27 13:24:00,2.39191,2.39199,2.39179,2.39183,27800000.0
2006-12-27 13:25:00,2.39175,2.39175,2.39144,2.39167,19300000.0
2006-12-27 13:26:00,2.39164,2.39179,2.39153,2.39172,32800000.0
2006-12-27 13:27:00,2.39161,2.39182,2.39153,2.3916,40500000.0
2006-12-27 13:28:00,2.39159,2.39165,2.39142,2.39142,41700000.0
2006-12-27 13:29:00,2.39155,2.39163,2.39138,2.39156,28400000.0
2006-12-27 13:30:00,2.39164,2.39178,2.39148,2.39164,49200000.0
2006-12-27 13:31:00,2.39146,2.39162,2.39146,2.39149,40400000.0
2006-12-27 13:32:00,2.39151,2.39188,2.39151,2.39161,56600000.0
2006-12-27 13:33:00,2.39146,2.39247,2.39146,2.39178,29800000.0
2006-12-27 13:34:00,2.39189,2.3922,2.39184,2.39206,52700000.0
2006-12-27 13:35:00,2.39233,2.39244,2.39223,2.39231,38400000.0
2006-12-27 13:36:00,2.39221,2.39241,2.39215,2.39241,45500000.0
2006-12-27 13:37:00,2.39208,2.39228,2.39201,2.39228,56600000.0
2006-12-27 13:38:00,2.39237,2.39237,2.39184,2.39201,49900000.0
2006-12-27 13:39:00,2.39204,2.39213,2.39192,2.392,40000000.0
2006-12-27 13:40:00,2.3921,2.39214,2.39186,2.3919,56600000.0
2006-12-27 13:41:00,2.39195,2.39229,2.39187,2.39229,45200000.0
2006-12-27 13:42:00,2.39259,2.39289,2.39234,2.39234,49000000.0
2006-12-27 13:43:00,2.39209,2.39227,2.3919,2.3919,26800000.0
2006-12-27 13:44:00,2.39202,2.39202,2.39167,2.39167,44900000.0
2006-12-27 13:45:00,2.39188,2.39203,2.39178,2.39188,29900000.0
2006-12-27 13:46:00,2.39201,2.39208,2.3916,2.39172,62300000.0
2006-12-27 13:47:00,2.39154,2.39154,2.3914,2.39144,27300000.0
2006-12-27 13:48:00,2.39169,2.39184,2.39162,2.39162,30900000.0
2006-12-27 13:49:00,2.39168,2.39168,2.39143,2.3915,19100000.0
2006-12-27 13:50:00,2.39144,2.39161,2.39142,2.39161,39800000.0
2006-12-27 13:51:00,2.3914,2.39154,2.39139,2.39144,29400000.0
2006-12-27 13:52:00,2.39167,2.39167,2.39141,2.3915,43900000.0
2006-12-27 13:53:00,2.3914,2.39149,2.39136,2.39136,47700000.0
2006-12-27 13:54:00,2.39122,2.3914,2.39122,2.3914,42200000.0
2006-12-27 13:55:00,2.39126,2.39141,2.39126,2.39136,16800000.0
2006-12-27 13:56:00,2.39131,2.39144,2.39123,2.39123,33700000.0
2006-12-27 13:57:00,2.39133,2.39147,2.39119,2.39147,24900000.0
2006-12-27 13:58:00,2.39139,2.39157,2.39121,2.39157,40700000.0
2006-12-27 13:59:00,2.39149,2.3915,2.39118,2.39122,36300000.0
2006-12-27 14:00:00,2.3914,2.39154,2.39119,2.39154,44900000.0
2006-12-27 14:01:00,2.39156,2.39228,2.39151,2.39228,29700000.0
2006-12-27 14:02:00,2.3921,2.39243,2.39206,2.39222,21600000.0
2006-12-27 14:03:00,2.39222,2.39222,2.39201,2.39204,53400000.0
2006-12-27 14:04:00,2.39205,2.3926,2.39205,2.3926,51500000.0
2006-12-27 14:05:00,2.39228,2.39228,2.39179,2.39181,19900000.0
2006-12-27 14:06:00,2.39192,2.39215,2.3918,2.3918,24800000.0
2006-12-27 14:07:00,2.39196,2.39216,2.39172,2.39174,29600000.0
2006-12-27 14:08:00,2.39198,2.39207,2.39179,2.39181,31600000.0
2006-12-27 14:09:00,2.39195,2.39225,2.39195,2.39218,35000000.0
2006-12-27 14:10:00,2.39206,2.3922,2.39189,2.39207,39900000.0
2006-12-27 14:11:00,2.39208,2.39223,2.3919,2.3919,47000000.0
2006-12-27 14:12:00,2.39207,2.39207,2.39169,2.39188,30400000.0
2006-12-27 14:13:00,2.39198,2.39205,2.39198,2.39202,19100000.0
2006-12-27 14:14:00,2.39215,2.39217,2.39195,2.392,22900000.0
2006-12-27 14:15:00,2.39194,2.39209,2.39192,2.39206,38500000.0
2006-12-27 14:16:00,2.39194,2.39203,2.39182,2.39203,25700000.0
2006-12-27 14:17:00,2.39191,2.39209,2.39184,2.39203,46300000.0
2006-12-27 14:18:00,2.39221,2.39221,2.39178,2.392,24200000.0
2006-12-27 14:19:00,2.39212,2.39238,2.39212,2.39214,42800000.0
2006-12-27 14:20:00,2.39225,2.39225,2.39195,2.39204,44200000.0
2006-12-27 14:21:00,2.39186,2.39198,2.39181,2.39181,21700000.0
2006-12-27 14:22:00,2.39186,2.39206,2.39186,2.39206,36300000.0
2006-12-27 14:23:00,2.39181,2.39219,2.39167,2.39203,20000000.0
2006-12-27 14:24:00,2.39213,2.39216,2.39204,2.39206,31500000.0
2006-12-27 14:25:00,2.39186,2.39224,2.39186,2.39224,23200000.0
2006-12-27 14:26:00,2.39227,2.39227,2.39198,2.39217,31500000.0
2006-12-27 14:27:00,2.39219,2.39245,2.39198,2.39245,28400000.0
2006-12-27 14:28:00,2.39223,2.39227,2.39208,2.39208,48199999.0
2006-12-27 14:29:00,2.39215,2.39242,2.39215,2.39227,22400000.0
2006-12-27 14:30:00,2.39219,2.39239,2.39206,2.39235,73100000.0
2006-12-27 14:31:00,2.39247,2.39252,2.39223,2.39223,18900000.0
2006-12-27 14:32:00,2.39203,2.39232,2.39197,2.39223,32800000.0
2006-12-27 14:33:00,2.39237,2.39241,2.39213,2.39236,38900000.0
2006-12-27 14:34:00,2.3924,2.39285,2.39238,2.39285,26500000.0
2006-12-27 14:35:00,2.3927,2.39288,2.3927,2.39278,38900000.0
2006-12-27 14:36:00,2.39274,2.39286,2.39269,2.39282,16700000.0
2006-12-27 14:37:00,2.39279,2.39297,2.39279,2.39284,21800000.0
2006-12-27 14:38:00,2.39296,2.39315,2.39295,2.39295,53400001.0
2006-12-27 14:39:00,2.39305,2.39326,2.39292,2.39292,22000000.0
2006-12-27 14:40:00,2.39287,2.39287,2.39228,2.39255,51100000.0
2006-12-27 14:41:00,2.39229,2.39251,2.39229,2.39237,23400000.0
2006-12-27 14:42:00,2.39233,2.39233,2.39208,2.39227,22200000.0
2006-12-27 14:43:00,2.39223,2.39229,2.39205,2.39227,42400000.0
2006-12-27 14:44:00,2.39214,2.39222,2.39196,2.39222,35500000.0
2006-12-27 14:45:00,2.39217,2.39238,2.39204,2.39225,44100000.0
2006-12-27 14:46:00,2.39221,2.39221,2.392,2.39203,28200000.0
2006-12-27 14:47:00,2.39224,2.39236,2.39214,2.39225,38700000.0
2006-12-27 14:48:00,2.39221,2.39225,2.39205,2.39223,30400000.0
2006-12-27 14:49:00,2.39237,2.39237,2.39208,2.39224,39800000.0
2006-12-27 14:50:00,2.39204,2.39235,2.39204,2.39235,41400000.0
2006-12-27 14:51:00,2.39221,2.39221,2.39176,2.39176,19300000.0
2006-12-27 14:52:00,2.39177,2.39196,2.39157,2.39157,50000000.0
2006-12-27 14:53:00,2.39153,2.39172,2.39144,2.39159,40400000.0
2006-12-27 14:54:00,2.39096,2.3915,2.39096,2.39139,21500000.0
2006-12-27 14:55:00,2.39144,2.39172,2.39126,2.39172,41900000.0
2006-12-27 14:56:00,2.39157,2.39171,2.39125,2.39149,42800000.0
2006-12-27 14:57:00,2.39149,2.39149,2.39113,2.39135,35400000.0
2006-12-27 14:58:00,2.39144,2.39147,2.39115,2.39135,32500000.0
2006-12-27 14:59:00,2.39124,2.39143,2.3911,2.39133,38500000.0
2006-12-27 15:00:00,2.39122,2.39122,2.39078,2.39078,20900000.0
2006-12-27 15:01:00,2.39093,2.39098,2.39085,2.39086,44200000.0
2006-12-27 15:02:00,2.39096,2.39099,2.39078,2.39094,35300000.0
2006-12-27 15:03:00,2.39084,2.3911,2.39071,2.3911,46400000.0
2006-12-27 15:04:00,2.39103,2.3913,2.39096,2.3913,50800000.0
2006-12-27 15:05:00,2.39152,2.39152,2.39111,2.39142,45700000.0
2006-12-27 15:06:00,2.39118,2.39155,2.39118,2.39151,43600000.0
2006-12-27 15:07:00,2.39142,2.39165,2.39142,2.39159,41000000.0
2006-12-27 15:08:00,2.39161,2.39176,2.3915,2.39176,44500000.0
2006-12-27 15:09:00,2.39173,2.39238,2.39171,2.39238,21600000.0
2006-12-27 15:10:00,2.39242,2.39242,2.39175,2.39216,38500000.0
2006-12-27 15:11:00,2.39196,2.39196,2.39156,2.39165,25100000.0
2006-12-27 15:12:00,2.39172,2.39246,2.39172,2.3923,36100000.0
2006-12-27 15:13:00,2.39227,2.39227,2.39182,2.39198,42500000.0
2006-12-27 15:14:00,2.39215,2.39285,2.39208,2.39285,48700000.0
2006-12-27 15:15:00,2.39299,2.39299,2.39255,2.39269,28200000.0
2006-12-27 15:16:00,2.39235,2.39253,2.39198,2.39224,46100000.0
2006-12-27 15:17:00,2.39207,2.39216,2.39188,2.39216,35200000.0
2006-12-27 15:18:00,2.39195,2.39218,2.39183,2.39197,30500000.0
2006-12-27 15:19:00,2.39194,2.39216,2.39168,2.39216,60300000.0
2006-12-27 15:20:00,2.39245,2.39295,2.39245,2.39275,30600000.0
2006-12-27 15:21:00,2.39258,2.39258,2.39234,2.3925,54199999.0
2006-12-27 15:22:00,2.39228,2.39361,2.39228,2.39361,25400000.0
2006-12-27 15:23:00,2.3936,2.39379,2.39357,2.39358,39500000.0
2006-12-27 15:24:00,2.39344,2.39346,2.39312,2.39324,27000000.0
2006-12-27 15:25:00,2.39322,2.39342,2.39316,2.39328,36900000.0
2006-12-27 15:26:00,2.39321,2.39322,2.39306,2.39317,36700000.0
2006-12-27 15:27:00,2.39317,2.39331,2.39315,2.39322,26300000.0
2006-12-27 15:28:00,2.39308,2.39308,2.39224,2.39233,36400000.0
2006-12-27 15:29:00,2.39222,2.39235,2.39203,2.39233,64700000.0
2006-12-27 15:30:00,2.39197,2.39231,2.39197,2.39227,28000000.0
2006-12-27 15:31:00,2.3922,2.3922,2.39197,2.39197,17600000.0
2006-12-27 15:32:00,2.39202,2.39274,2.39202,2.39252,30800000.0
2006-12-27 15:33:00,2.39245,2.39259,2.39212,2.3923,53100000.0
2006-12-27 15:34:00,2.39239,2.39251,2.39201,2.39213,39200000.0
2006-12-27 15:35:00,2.39217,2.39248,2.39207,2.39234,55300000.0
2006-12-27 15:36:00,2.39245,2.39279,2.39245,2.39256,43700000.0
2006-12-27 15:37:00,2.39273,2.39286,2.39262,2.39272,35900000.0
2006-12-27 15:38:00,2.39292,2.39311,2.39256,2.39287,39300000.0
2006-12-27 15:39:00,2.39319,2.39319,2.39288,2.39288,31900000.0
2006-12-27 15:40:00,2.39301,2.39301,2.39269,2.39273,27400000.0
2006-12-27 15:41:00,2.39297,2.39314,2.39296,2.39304,27800000.0
2006-12-27 15:42:00,2.39284,2.39308,2.39268,2.39308,27800000.0
2006-12-27 15:43:00,2.39313,2.39373,2.39313,2.39373,36400000.0
2006-12-27 15:44:00,2.3936,2.39362,2.39306,2.39312,51000001.0
2006-12-27 15:45:00,2.39323,2.39335,2.3932,2.39323,47700000.0
2006-12-27 15:46:00,2.39336,2.39369,2.3933,2.39343,40300000.0
2006-12-27 15:47:00,2.39342,2.39373,2.39329,2.39373,54199999.0
2006-12-27 15:48:00,2.39425,2.39435,2.39398,2.39401,34100000.0
2006-12-27 15:49:00,2.39423,2.39529,2.39414,2.39503,45800000.0
2006-12-27 15:50:00,2.39507,2.39609,2.39499,2.39589,37000000.0
2006-12-27 15:51:00,2.3959,2.3961,2.39549,2.39549,24000000.0
2006-12-27 15:52:00,2.39578,2.39622,2.3957,2.39622,42100000.0
2006-12-27 15:53:00,2.39622,2.39631,2.39594,2.39594,30200000.0
2006-12-27 15:54:00,2.39598,2.39639,2.39592,2.39634,37100000.0
2006-12-27 15:55:00,2.39645,2.3966,2.39634,2.3966,33900000.0
2006-12-27 15:56:00,2.39657,2.3967,2.39656,2.39666,19800000.0
2006-12-27 15:57:00,2.39669,2.39679,2.39649,2.39676,34300000.0
2006-12-27 15:58:00,2.39683,2.39732,2.39668,2.39718,21300000.0
2006-12-27 15:59:00,2.39718,2.39718,2.39654,2.39659,26200000.0
2006-12-27 16:00:00,2.39646,2.39651,2.39624,2.39651,15100000.0
2006-12-27 16:01:00,2.39611,2.39627,2.39568,2.39586,24000000.0
2006-12-27 16:02:00,2.39587,2.39587,2.39551,2.39559,11800000.0
2006-12-27 16:03:00,2.39556,2.39586,2.39556,2.39579,22600000.0
2006-12-27 16:04:00,2.39574,2.3958,2.39535,2.39561,31400000.0
2006-12-27 16:05:00,2.39564,2.39595,2.3956,2.39593,25400000.0
2006-12-27 16:06:00,2.39579,2.39595,2.39575,2.39575,45100000.0
2006-12-27 16:07:00,2.39562,2.39577,2.39557,2.39558,37800000.0
2006-12-27 16:08:00,2.39544,2.39562,2.39539,2.39562,29500000.0
2006-12-27 16:09:00,2.39569,2.3959,2.39555,2.39555,32300000.0
2006-12-27 16:10:00,2.39549,2.39556,2.39533,2.39538,50300001.0
2006-12-27 16:11:00,2.39524,2.39542,2.3951,2.39524,37100000.0
2006-12-27 16:12:00,2.39518,2.39553,2.39501,2.39553,44100000.0
2006-12-27 16:13:00,2.39578,2.3961,2.39576,2.39603,32900000.0
2006-12-27 16:14:00,2.39622,2.39622,2.39586,2.39588,46700000.0
2006-12-27 16:15:00,2.39604,2.39632,2.39604,2.39615,16000000.0
2006-12-27 16:16:00,2.3963,2.3964,2.39602,2.3964,33600000.0
2006-12-27 16:17:00,2.39636,2.39678,2.39633,2.39678,31200000.0
2006-12-27 16:18:00,2.3966,2.39666,2.39633,2.39633,24800000.0
2006-12-27 16:19:00,2.39634,2.3966,2.39623,2.39656,32500000.0
2006-12-27 16:20:00,2.39656,2.39656,2.3962,2.39624,29400000.0
2006-12-27 16:21:00,2.39627,2.39653,2.39603,2.39603,33200000.0
2006-12-27 16:22:00,2.39612,2.39637,2.39573,2.39573,25100000.0
2006-12-27 16:23:00,2.39562,2.39567,2.39547,2.39559,36800000.0
2006-12-27 16:24:00,2.39561,2.3961,2.39538,2.39538,31000000.0
2006-12-27 16:25:00,2.39535,2.39558,2.39508,2.39558,29400000.0
2006-12-27 16:26:00,2.39555,2.39572,2.39518,2.39518,37100000.0
2006-12-27 16:27:00,2.39516,2.39552,2.39511,2.39545,21400000.0
2006-12-27 16:28:00,2.39553,2.3956,2.39534,2.39552,36100000.0
2006-12-27 16:29:00,2.39529,2.3956,2.39527,2.3956,23900000.0
2006-12-27 16:30:00,2.39561,2.39588,2.39558,2.39562,37900000.0
2006-12-27 16:31:00,2.3957,2.39582,2.39535,2.39555,52500000.0
2006-12-27 16:32:00,2.39577,2.39577,2.39546,2.39546,29700000.0
2006-12-27 16:33:00,2.39536,2.39558,2.3952,2.39558,48400001.0
2006-12-27 16:34:00,2.39526,2.39565,2.39526,2.39548,21200000.0
2006-12-27 16:35:00,2.39539,2.39557,2.39523,2.39557,49400000.0
2006-12-27 16:36:00,2.39548,2.39548,2.3953,2.39531,18600000.0
2006-12-27 16:37:00,2.39534,2.39534,2.39509,2.3952,57100001.0
2006-12-27 16:38:00,2.39502,2.39545,2.39502,2.39523,38300000.0
2006-12-27 16:39:00,2.39533,2.39555,2.39533,2.39555,33100000.0
2006-12-27 16:40:00,2.39558,2.39558,2.3952,2.3954,24300000.0
2006-12-27 16:41:00,2.39532,2.39553,2.39518,2.39518,30600000.0
2006-12-27 16:42:00,2.3952,2.39543,2.3952,2.39526,34600000.0
2006-12-27 16:43:00,2.39546,2.39549,2.39527,2.39549,48100000.0
2006-12-27 16:44:00,2.39529,2.39544,2.39522,2.39544,23400000.0
2006-12-27 16:45:00,2.39542,2.39563,2.39528,2.39563,37900000.0
2006-12-27 16:46:00,2.39572,2.39575,2.39565,2.39571,51600000.0
2006-12-27 16:47:00,2.3956,2.39578,2.39532,2.39539,46900000.0
2006-12-27 16:48:00,2.39537,2.39544,2.39535,2.3954,23600000.0
2006-12-27 16:49:00,2.39552,2.39577,2.39552,2.39575,20800000.0
2006-12-27 16:50:00,2.39584,2.39584,2.39545,2.39558,69600000.0
2006-12-27 16:51:00,2.3957,2.39608,2.3956,2.39567,49700000.0
2006-12-27 16:52:00,2.39565,2.39566,2.39519,2.3953,25800000.0
2006-12-27 16:53:00,2.39549,2.39549,2.39508,2.39531,23300000.0
2006-12-27 16:54:00,2.39526,2.39553,2.39513,2.3952,53100000.0
2006-12-27 16:55:00,2.39513,2.39559,2.39513,2.39536,27400000.0
2006-12-27 16:56:00,2.39534,2.39546,2.39524,2.39538,18900000.0
2006-12-27 16:57:00,2.39515,2.39522,2.39457,2.39466,31200000.0
2006-12-27 16:58:00,2.39459,2.39491,2.39459,2.3946,40300000.0
2006-12-27 16:59:00,2.39466,2.39483,2.39434,2.39461,25900000.0
2006-12-27 17:00:00,2.39433,2.3953,2.39385,2.39527,46200000.0
2006-12-27 17:01:00,2.39543,2.39543,2.39487,2.39493,27000000.0
2006-12-27 17:02:00,2.39466,2.395,2.39457,2.395,37700000.0
2006-12-27 17:03:00,2.39491,2.39512,2.39477,2.39485,29900000.0
2006-12-27 17:04:00,2.39458,2.39472,2.39444,2.39472,40300000.0
2006-12-27 17:05:00,2.39469,2.39479,2.39448,2.3946,38600000.0
2006-12-27 17:06:00,2.39463,2.39466,2.3943,2.39463,30100000.0
2006-12-27 17:07:00,2.39498,2.39502,2.39463,2.39498,34400000.0
2006-12-27 17:08:00,2.39514,2.39529,2.39504,2.39505,22700000.0
2006-12-27 17:09:00,2.39506,2.39527,2.39497,2.39497,50900000.0
2006-12-27 17:10:00,2.39492,2.39492,2.39473,2.3948,29000000.0
2006-12-27 17:11:00,2.39481,2.39516,2.39473,2.39516,26400000.0
2006-12-27 17:12:00,2.39517,2.39534,2.39497,2.39534,56200000.0
2006-12-27 17:13:00,2.39514,2.39537,2.39498,2.39509,42700000.0
2006-12-27 17:14:00,2.39504,2.39516,2.39492,2.39515,30400000.0
2006-12-27 17:15:00,2.39508,2.39545,2.39508,2.39526,43200000.0
2006-12-27 17:16:00,2.39524,2.39536,2.3951,2.3953,39600000.0
2006-12-27 17:17:00,2.39553,2.39593,2.39553,2.39581,35000000.0
2006-12-27 17:18:00,2.3956,2.3956,2.39542,2.39549,20900000.0
2006-12-27 17:19:00,2.39561,2.39561,2.39515,2.39534,36700000.0
2006-12-27 17:20:00,2.39547,2.39572,2.3953,2.39572,26900000.0
2006-12-27 17:21:00,2.39571,2.39576,2.39548,2.39548,67800001.0
2006-12-27 17:22:00,2.39547,2.3958,2.39547,2.39571,20000000.0
2006-12-27 17:23:00,2.39566,2.3958,2.39548,2.39562,52300000.0
2006-12-27 17:24:00,2.39543,2.39585,2.39538,2.39585,33500000.0
2006-12-27 17:25:00,2.39581,2.39593,2.39567,2.39572,38900000.0
2006-12-27 17:26:00,2.39567,2.39582,2.39558,2.39582,24900000.0
2006-12-27 17:27:00,2.39576,2.39576,2.39552,2.39565,32700000.0
2006-12-27 17:28:00,2.39573,2.3958,2.39558,2.39571,28600000.0
2006-12-27 17:29:00,2.3959,2.39655,2.3959,2.39633,18000000.0
2006-12-27 17:30:00,2.39652,2.39678,2.39636,2.39636,47000000.0
2006-12-27 17:31:00,2.39665,2.39694,2.3965,2.39691,36600000.0
2006-12-27 17:32:00,2.39694,2.397,2.39671,2.39685,13900000.0
2006-12-27 17:33:00,2.39695,2.39695,2.39659,2.39661,27900000.0
2006-12-27 17:34:00,2.39634,2.39644,2.39628,2.39628,29300000.0
2006-12-27 17:35:00,2.39644,2.39655,2.39583,2.39587,43700000.0
2006-12-27 17:36:00,2.39608,2.39634,2.39599,2.39628,24600000.0
2006-12-27 17:37:00,2.39607,2.39622,2.39598,2.39617,30500000.0
2006-12-27 17:38:00,2.39608,2.39637,2.39591,2.39613,55900000.0
2006-12-27 17:39:00,2.39596,2.39623,2.39583,2.39592,36900000.0
2006-12-27 17:40:00,2.39614,2.39621,2.39579,2.3958,32200000.0
2006-12-27 17:41:00,2.39573,2.39573,2.3954,2.3954,29400000.0
2006-12-27 17:42:00,2.39536,2.39557,2.39533,2.39533,33000000.0
2006-12-27 17:43:00,2.39538,2.39541,2.39526,2.39533,42400000.0
2006-12-27 17:44:00,2.39524,2.39531,2.39509,2.39509,43100000.0
2006-12-27 17:45:00,2.395,2.39523,2.395,2.39515,24200000.0
2006-12-27 17:46:00,2.39504,2.39528,2.39494,2.39523,44700000.0
2006-12-27 17:47:00,2.39517,2.39547,2.39517,2.39547,33900000.0
2006-12-27 17:48:00,2.39523,2.39543,2.39516,2.3953,30900000.0
2006-12-27 17:49:00,2.3953,2.39549,2.39503,2.39515,42900000.0
2006-12-27 17:50:00,2.3952,2.39539,2.39498,2.39532,39400000.0
2006-12-27 17:51:00,2.39535,2.39535,2.39472,2.39511,30800000.0
2006-12-27 17:52:00,2.39536,2.3956,2.39525,2.39541,29200000.0
2006-12-27 17:53:00,2.39548,2.39567,2.39534,2.39537,28900000.0
2006-12-27 17:54:00,2.39528,2.39556,2.39524,2.39549,38900000.0
2006-12-27 17:55:00,2.39528,2.39543,2.39517,2.39543,14900000.0
2006-12-27 17:56:00,2.39546,2.39546,2.3951,2.39516,16800000.0
2006-12-27 17:57:00,2.39527,2.39535,2.39521,2.39523,31100000.0
2006-12-27 17:58:00,2.39547,2.39553,2.3953,2.39551,34900000.0
2006-12-27 17:59:00,2.39538,2.39541,2.39522,2.3953,22800000.0
2006-12-27 18:00:00,2.39539,2.39571,2.39534,2.39571,56100000.0
2006-12-27 18:01:00,2.39581,2.39607,2.39562,2.39575,350199999.0
2006-12-27 18:02:00,2.39577,2.39595,2.3956,2.39571,315000000.0
2006-12-27 18:03:00,2.39571,2.39604,2.39561,2.39576,473300000.0
2006-12-27 18:04:00,2.39568,2.39589,2.39553,2.39579,341799999.0
2006-12-27 18:05:00,2.39579,2.3958,2.39545,2.39561,225000000.0
2006-12-27 18:06:00,2.39563,2.39576,2.39548,2.39548,438700000.0
2006-12-27 18:07:00,2.39547,2.39569,2.39536,2.39566,447500000.0
2006-12-27 18:08:00,2.39554,2.39587,2.39541,2.39556,414200000.0
2006-12-27 18:09:00,2.39555,2.39593,2.39546,2.39584,272500000.0
2006-12-27 18:10:00,2.39595,2.39622,2.39581,2.39592,300800000.0
2006-12-27 18:11:00,2.39591,2.39593,2.39555,2.39578,253400001.0
2006-12-27 18:12:00,2.3958,2.39599,2.39565,2.39585,139500000.0
2006-12-27 18:13:00,2.39565,2.39588,2.3955,2.39575,123700000.0
2006-12-27 18:14:00,2.39597,2.39621,2.39588,2.39597,325200000.0
2006-12-27 18:15:00,2.39595,2.39625,2.39591,2.39591,271100000.0
2006-12-27 18:16:00,2.3961,2.39625,2.39597,2.3961,321600001.0
2006-12-27 18:17:00,2.39632,2.39675,2.3962,2.3962,229799999.0
2006-12-27 18:18:00,2.39617,2.39683,2.39617,2.3965,177500000.0
2006-12-27 18:19:00,2.39656,2.39687,2.39656,2.39662,241500000.0
2006-12-27 18:20:00,2.39659,2.39674,2.39615,2.39667,171400000.0
2006-12-27 18:21:00,2.39672,2.39684,2.39642,2.39673,211199999.0
2006-12-27 18:22:00,2.39672,2.39707,2.39653,2.39692,236300000.0
2006-12-27 18:23:00,2.3968,2.397,2.39664,2.39682,310800000.0
2006-12-27 18:24:00,2.39669,2.39691,2.39656,2.39676,338800000.0
2006-12-27 18:25:00,2.39667,2.39673,2.39632,2.39672,350200000.0
2006-12-27 18:26:00,2.39676,2.39696,2.39669,2.39675,360500000.0
2006-12-27 18:27:00,2.39666,2.39693,2.3966,2.39675,290900000.0
2006-12-27 18:28:00,2.39667,2.39667,2.39612,2.39639,254500000.0
2006-12-27 18:29:00,2.39642,2.39669,2.39636,2.39661,232900000.0
2006-12-27 18:30:00,2.39654,2.3967,2.39624,2.39636,244600000.0
2006-12-27 18:31:00,2.39642,2.39664,2.39619,2.39643,189200000.0
2006-12-27 18:32:00,2.39642,2.39647,2.39602,2.39605,169000000.0
2006-12-27 18:33:00,2.39607,2.39623,2.39596,2.39609,301000000.0
2006-12-27 18:34:00,2.39623,2.39668,2.39623,2.39659,407700000.0
2006-12-27 18:35:00,2.39657,2.39671,2.39602,2.39633,160900000.0
2006-12-27 18:36:00,2.39637,2.3966,2.39624,2.39639,100799999.0
2006-12-27 18:37:00,2.39639,2.39639,2.39631,2.39634,69000000.0
2006-12-27 18:38:00,2.39632,2.39632,2.39619,2.39622,86500000.0
2006-12-27 18:39:00,2.39628,2.39638,2.39594,2.39638,158400000.0
2006-12-27 18:40:00,2.39628,2.39628,2.39598,2.39613,251200000.0
2006-12-27 18:41:00,2.39618,2.3964,2.39607,2.39617,156800000.0
2006-12-27 18:42:00,2.39613,2.39615,2.39583,2.39615,78900000.0
2006-12-27 18:43:00,2.39613,2.39618,2.39595,2.39606,65500000.0
2006-12-27 18:44:00,2.39621,2.39637,2.39617,2.39621,128400000.0
2006-12-27 18:45:00,2.39634,2.39654,2.39634,2.39652,82600000.0
2006-12-27 18:46:00,2.39646,2.39646,2.39619,2.39639,44199999.0
2006-12-27 18:47:00,2.39645,2.39672,2.39645,2.39671,36200000.0
2006-12-27 18:48:00,2.39657,2.3966,2.3964,2.39658,102900000.0
2006-12-27 18:49:00,2.39675,2.39675,2.3965,2.39655,34900000.0
2006-12-27 18:50:00,2.39641,2.39664,2.39641,2.39652,37900000.0
2006-12-27 18:51:00,2.39636,2.39659,2.39627,2.39639,171500000.0
2006-12-27 18:52:00,2.39636,2.39661,2.39636,2.39637,189100000.0
2006-12-27 18:53:00,2.39636,2.39652,2.39614,2.39618,153999999.0
2006-12-27 18:54:00,2.39621,2.39657,2.39613,2.39657,119900000.0
2006-12-27 18:55:00,2.39658,2.39678,2.39643,2.39643,173600001.0
2006-12-27 18:56:00,2.39638,2.39673,2.39638,2.3964,52800000.0
2006-12-27 18:57:00,2.39676,2.39693,2.39669,2.39678,68300000.0
2006-12-27 18:58:00,2.39689,2.39712,2.39676,2.39698,226300000.0
2006-12-27 18:59:00,2.39698,2.39708,2.39674,2.39707,224800001.0
2006-12-27 19:00:00,2.39698,2.39698,2.39661,2.39697,70300000.0
2006-12-27 19:01:00,2.39677,2.39687,2.39668,2.39674,64100000.0
2006-12-27 19:02:00,2.39677,2.3969,2.39663,2.39679,196700000.0
2006-12-27 19:03:00,2.39682,2.3971,2.39652,2.39652,69600000.0
2006-12-27 19:04:00,2.39652,2.39658,2.39651,2.39651,36700000.0
2006-12-27 19:05:00,2.39643,2.39662,2.39643,2.39659,50900001.0
2006-12-27 19:06:00,2.39663,2.39685,2.39657,2.39659,225300000.0
2006-12-27 19:07:00,2.39647,2.39667,2.39636,2.3965,145900000.0
2006-12-27 19:08:00,2.39663,2.3967,2.39645,2.39655,232500000.0
2006-12-27 19:09:00,2.39647,2.39647,2.39622,2.39625,116700000.0
2006-12-27 19:10:00,2.39646,2.39652,2.39633,2.39644,91100000.0
2006-12-27 19:11:00,2.39644,2.3965,2.39631,2.39645,41900000.0
2006-12-27 19:12:00,2.39649,2.39649,2.39629,2.39641,24400000.0
2006-12-27 19:13:00,2.39652,2.3966,2.39624,2.39647,143200000.0
2006-12-27 19:14:00,2.39653,2.39656,2.39638,2.39654,111500000.0
2006-12-27 19:15:00,2.39651,2.39667,2.39646,2.39655,126600000.0
2006-12-27 19:16:00,2.39653,2.39653,2.39615,2.39618,33400000.0
2006-12-27 19:17:00,2.39635,2.39642,2.3963,2.39638,87600000.0
2006-12-27 19:18:00,2.39641,2.39657,2.39639,2.39645,96000000.0
2006-12-27 19:19:00,2.39645,2.39663,2.39645,2.39645,101500000.0
2006-12-27 19:20:00,2.3965,2.39666,2.39645,2.39662,152000001.0
2006-12-27 19:21:00,2.3966,2.39673,2.39655,2.39673,93700000.0
2006-12-27 19:22:00,2.39673,2.39682,2.39649,2.39654,70200001.0
2006-12-27 19:23:00,2.39642,2.39665,2.39627,2.39627,177500001.0
2006-12-27 19:24:00,2.39632,2.39637,2.39619,2.39637,89400000.0
2006-12-27 19:25:00,2.39646,2.39652,2.39633,2.39635,69800000.0
2006-12-27 19:26:00,2.39634,2.39648,2.39621,2.39632,126400000.0
2006-12-27 19:27:00,2.39633,2.3964,2.39608,2.39608,106800000.0
2006-12-27 19:28:00,2.39607,2.39615,2.39587,2.39615,67200000.0
2006-12-27 19:29:00,2.39609,2.39615,2.39591,2.39608,95600000.0
2006-12-27 19:30:00,2.39623,2.39628,2.396,2.39614,200300000.0
2006-12-27 19:31:00,2.39619,2.39644,2.39614,2.39623,64000000.0
2006-12-27 19:32:00,2.39619,2.39633,2.39605,2.39619,138600000.0
2006-12-27 19:33:00,2.39619,2.39624,2.39614,2.3962,77900000.0
2006-12-27 19:34:00,2.39628,2.39628,2.39602,2.39616,114399999.0
2006-12-27 19:35:00,2.3962,2.39635,2.3961,2.39617,112400000.0
2006-12-27 19:36:00,2.39615,2.39629,2.39614,2.39614,132800001.0
2006-12-27 19:37:00,2.39625,2.39627,2.39612,2.39617,45000000.0
2006-12-27 19:38:00,2.39613,2.39639,2.39613,2.39621,17300000.0
2006-12-27 19:39:00,2.39611,2.39619,2.3961,2.39617,47000000.0
2006-12-27 19:40:00,2.39617,2.39624,2.39613,2.39617,103200000.0
2006-12-27 19:41:00,2.39612,2.39612,2.39589,2.39592,97500000.0
2006-12-27 19:42:00,2.39604,2.39625,2.39587,2.39617,94900001.0
2006-12-27 19:43:00,2.39611,2.39611,2.39581,2.39598,39100000.0
2006-12-27 19:44:00,2.39616,2.39623,2.39597,2.39597,71900000.0
2006-12-27 19:45:00,2.39599,2.39616,2.39594,2.39616,32400000.0
2006-12-27 19:46:00,2.3963,2.3963,2.39593,2.39595,120800000.0
2006-12-27 19:47:00,2.39598,2.39613,2.39598,2.39605,37300000.0
2006-12-27 19:48:00,2.39602,2.39634,2.39602,2.39611,67600000.0
2006-12-27 19:49:00,2.39616,2.39616,2.39593,2.39593,74200000.0
2006-12-27 19:50:00,2.39593,2.39614,2.3959,2.3961,67000000.0
2006-12-27 19:51:00,2.39615,2.39622,2.396,2.3961,91400000.0
2006-12-27 19:52:00,2.39606,2.3962,2.39597,2.3962,40700000.0
2006-12-27 19:53:00,2.39611,2.39617,2.39597,2.39601,31100000.0
2006-12-27 19:54:00,2.39595,2.39595,2.39556,2.39572,90900000.0
2006-12-27 19:55:00,2.39563,2.39565,2.39545,2.39565,35100000.0
2006-12-27 19:56:00,2.39571,2.39571,2.39531,2.39544,71500000.0
2006-12-27 19:57:00,2.39549,2.39573,2.39529,2.39573,140700000.0
2006-12-27 19:58:00,2.39548,2.39577,2.39548,2.39565,119700000.0
2006-12-27 19:59:00,2.39563,2.39566,2.39534,2.39547,84200000.0
2006-12-27 20:00:00,2.39553,2.39575,2.39536,2.39562,63900000.0
2006-12-27 20:01:00,2.39563,2.39606,2.39563,2.39594,61300000.0
2006-12-27 20:02:00,2.39578,2.39608,2.39578,2.39602,39600000.0
2006-12-27 20:03:00,2.39609,2.39621,2.39606,2.39613,33000000.0
2006-12-27 20:04:00,2.39615,2.39616,2.39612,2.39612,37700000.0
2006-12-27 20:05:00,2.39609,2.39609,2.3958,2.3958,50900000.0
2006-12-27 20:06:00,2.39573,2.39604,2.3957,2.39582,48600000.0
2006-12-27 20:07:00,2.396,2.39603,2.39588,2.39603,41500000.0
2006-12-27 20:08:00,2.396,2.39602,2.39584,2.39601,72200000.0
2006-12-27 20:09:00,2.39604,2.39609,2.39602,2.39602,29200000.0
2006-12-27 20:10:00,2.39616,2.39636,2.39607,2.39636,27900000.0
2006-12-27 20:11:00,2.3965,2.39657,2.39627,2.39627,39300000.0
2006-12-27 20:12:00,2.3962,2.3964,2.39605,2.39631,146400000.0
2006-12-27 20:13:00,2.39614,2.39614,2.39589,2.396,147300000.0
2006-12-27 20:14:00,2.39604,2.39613,2.396,2.396,88800000.0
2006-12-27 20:15:00,2.39618,2.39619,2.39591,2.39604,219400000.0
2006-12-27 20:16:00,2.39608,2.39625,2.39605,2.39612,141700000.0
2006-12-27 20:17:00,2.39609,2.39609,2.39583,2.396,19100000.0
2006-12-27 20:18:00,2.3961,2.3961,2.39583,2.39583,73400000.0
2006-12-27 20:19:00,2.39595,2.39607,2.39589,2.39595,140800000.0
2006-12-27 20:20:00,2.39598,2.39642,2.39597,2.39622,258700000.0
2006-12-27 20:21:00,2.39619,2.3962,2.39601,2.3962,109300001.0
2006-12-27 20:22:00,2.39617,2.39624,2.39603,2.39603,61400000.0
2006-12-27 20:23:00,2.39601,2.39601,2.39568,2.39568,194499999.0
2006-12-27 20:24:00,2.39569,2.39622,2.39569,2.39605,42400000.0
2006-12-27 20:25:00,2.39601,2.39619,2.39574,2.39594,188100000.0
2006-12-27 20:26:00,2.39614,2.39618,2.39567,2.39614,158900000.0
2006-12-27 20:27:00,2.3962,2.39662,2.39608,2.39662,109000000.0
2006-12-27 20:28:00,2.39664,2.39664,2.3962,2.3962,263300000.0
2006-12-27 20:29:00,2.39634,2.39654,2.3963,2.39653,176100000.0
2006-12-27 20:30:00,2.39652,2.39671,2.39624,2.39645,346600000.0
2006-12-27 20:31:00,2.39634,2.39644,2.39617,2.39637,244200000.0
2006-12-27 20:32:00,2.39649,2.39659,2.39631,2.39647,376300001.0
2006-12-27 20:33:00,2.39637,2.39657,2.39629,2.39657,95600000.0
2006-12-27 20:34:00,2.39662,2.39674,2.39657,2.39658,90900000.0
2006-12-27 20:35:00,2.39649,2.39656,2.39627,2.39631,45200000.0
2006-12-27 20:36:00,2.39633,2.39658,2.39633,2.39658,65600000.0
2006-12-27 20:37:00,2.3965,2.39669,2.39637,2.39648,112300000.0
2006-12-27 20:38:00,2.39649,2.39658,2.39627,2.39636,158500001.0
2006-12-27 20:39:00,2.39641,2.39653,2.39637,2.39652,116900000.0
2006-12-27 20:40:00,2.39659,2.39659,2.39643,2.39653,165700000.0
2006-12-27 20:41:00,2.3966,2.39664,2.39652,2.39655,96100000.0
2006-12-27 20:42:00,2.39652,2.39664,2.3962,2.39638,74900000.0
2006-12-27 20:43:00,2.39652,2.39658,2.39642,2.3965,95100000.0
2006-12-27 20:44:00,2.39645,2.3965,2.39632,2.39637,195100000.0
2006-12-27 20:45:00,2.39633,2.39643,2.39611,2.3963,42400000.0
2006-12-27 20:46:00,2.39626,2.39651,2.39621,2.39647,23000000.0
2006-12-27 20:47:00,2.39624,2.39653,2.39593,2.39612,161100000.0
2006-12-27 20:48:00,2.39642,2.39665,2.39642,2.3965,237300000.0
2006-12-27 20:49:00,2.39651,2.39651,2.39628,2.3964,129600000.0
2006-12-27 20:50:00,2.39647,2.39657,2.39632,2.39642,171800000.0
2006-12-27 20:51:00,2.39646,2.39664,2.39646,2.39662,116500000.0
2006-12-27 20:52:00,2.39665,2.39673,2.39644,2.39652,154000000.0
2006-12-27 20:53:00,2.39658,2.39677,2.39654,2.39663,189000000.0
2006-12-27 20:54:00,2.3967,2.39675,2.39659,2.39659,158900000.0
2006-12-27 20:55:00,2.39658,2.39671,2.39658,2.39662,23200000.0
2006-12-27 20:56:00,2.39662,2.39675,2.39652,2.39663,262400000.0
2006-12-27 20:57:00,2.39667,2.3969,2.39662,2.39681,307700001.0
2006-12-27 20:58:00,2.39685,2.39698,2.3967,2.39681,207600001.0
2006-12-27 20:59:00,2.39684,2.39694,2.39663,2.39694,239500000.0
2006-12-27 21:00:00,2.39691,2.39691,2.39659,2.3966,262000000.0
2006-12-27 21:01:00,2.39662,2.39676,2.39639,2.39661,347700000.0
2006-12-27 21:02:00,2.39666,2.39671,2.39649,2.39663,105300000.0
2006-12-27 21:03:00,2.39662,2.39666,2.39646,2.39663,127199999.0
2006-12-27 21:04:00,2.3966,2.39664,2.3965,2.39655,52800000.0
2006-12-27 21:05:00,2.39654,2.39662,2.39645,2.39645,60900000.0
2006-12-27 21:06:00,2.39645,2.39653,2.39637,2.39645,75500000.0
2006-12-27 21:07:00,2.39638,2.3965,2.39623,2.39637,33400000.0
2006-12-27 21:08:00,2.39647,2.39676,2.39647,2.39672,18400000.0
2006-12-27 21:09:00,2.39672,2.39672,2.39665,2.3967,28000000.0
2006-12-27 21:10:00,2.39669,2.39669,2.3965,2.39657,79100000.0
2006-12-27 21:11:00,2.39619,2.39655,2.39619,2.39647,136400000.0
2006-12-27 21:12:00,2.39649,2.39674,2.39633,2.39674,40000000.0
2006-12-27 21:13:00,2.3968,2.39702,2.39663,2.39663,118700000.0
2006-12-27 21:14:00,2.39678,2.39701,2.3967,2.39697,129500000.0
2006-12-27 21:15:00,2.3968,2.39682,2.39619,2.39631,167500000.0
2006-12-27 21:16:00,2.39629,2.39672,2.39621,2.39672,103500000.0
2006-12-27 21:17:00,2.3968,2.3968,2.39649,2.39657,194200000.0
2006-12-27 21:18:00,2.39657,2.39668,2.39646,2.39668,127400000.0
2006-12-27 21:19:00,2.39667,2.39675,2.3965,2.39651,108499999.0
2006-12-27 21:20:00,2.39653,2.39674,2.39623,2.39661,199400000.0
2006-12-27 21:21:00,2.39653,2.39686,2.39639,2.39645,239700000.0
2006-12-27 21:22:00,2.39667,2.3968,2.39655,2.39659,139200000.0
2006-12-27 21:23:00,2.39667,2.3967,2.39647,2.39657,132300000.0
2006-12-27 21:24:00,2.3967,2.39679,2.39663,2.39672,65700000.0
2006-12-27 21:25:00,2.39686,2.39706,2.39686,2.39692,75500000.0
2006-12-27 21:26:00,2.39713,2.39713,2.39693,2.39706,35600000.0
2006-12-27 21:27:00,2.39705,2.39716,2.39672,2.39711,75000000.0
2006-12-27 21:28:00,2.39708,2.39708,2.39655,2.39677,147300000.0
2006-12-27 21:29:00,2.39681,2.39698,2.39672,2.39687,43200000.0
2006-12-27 21:30:00,2.39704,2.39704,2.39694,2.397,29700000.0
2006-12-27 21:31:00,2.39694,2.39697,2.39677,2.39685,26400000.0
2006-12-27 21:32:00,2.39701,2.39708,2.39677,2.3969,150900000.0
2006-12-27 21:33:00,2.39683,2.39693,2.39672,2.39673,51900000.0
2006-12-27 21:34:00,2.39683,2.39695,2.39666,2.39666,122699999.0
2006-12-27 21:35:00,2.3967,2.39675,2.39665,2.39665,32900000.0
2006-12-27 21:36:00,2.39691,2.39704,2.39691,2.39701,22600000.0
2006-12-27 21:37:00,2.39694,2.39707,2.3968,2.39707,67400000.0
2006-12-27 21:38:00,2.3971,2.39724,2.39702,2.39703,61800000.0
2006-12-27 21:39:00,2.39685,2.39695,2.39678,2.39678,33500000.0
2006-12-27 21:40:00,2.39698,2.39718,2.39682,2.39718,35300000.0
2006-12-27 21:41:00,2.3973,2.39756,2.39719,2.39756,41600000.0
2006-12-27 21:42:00,2.39765,2.39793,2.39753,2.39793,99800000.0
2006-12-27 21:43:00,2.39783,2.39783,2.39732,2.39748,93900000.0
2006-12-27 21:44:00,2.39761,2.39774,2.39731,2.39757,147799999.0
2006-12-27 21:45:00,2.39755,2.39755,2.39701,2.39727,70800000.0
2006-12-27 21:46:00,2.39726,2.39726,2.39675,2.3971,104899998.0
2006-12-27 21:47:00,2.39709,2.39729,2.39689,2.39718,122500000.0
2006-12-27 21:48:00,2.39718,2.39737,2.39718,2.39726,22800000.0
2006-12-27 21:49:00,2.39728,2.39731,2.39709,2.39719,93300000.0
2006-12-27 21:50:00,2.39732,2.39732,2.39717,2.3973,24000000.0
2006-12-27 21:51:00,2.39725,2.39726,2.3971,2.39726,35300000.0
2006-12-27 21:52:00,2.39731,2.39748,2.39726,2.3973,158500000.0
2006-12-27 21:53:00,2.39748,2.39768,2.39744,2.39749,48000000.0
2006-12-27 21:54:00,2.39751,2.39754,2.39715,2.39734,30500000.0
2006-12-27 21:55:00,2.39759,2.3978,2.39737,2.39768,80300000.0
2006-12-27 21:56:00,2.39773,2.39786,2.39767,2.39768,64300000.0
2006-12-27 21:57:00,2.39758,2.39772,2.3975,2.39772,25400000.0
2006-12-27 21:58:00,2.39776,2.39799,2.39758,2.39799,57000000.0
2006-12-27 21:59:00,2.39799,2.39799,2.39754,2.39754,159800000.0
2006-12-27 22:00:00,2.39765,2.39774,2.39735,2.39759,76500000.0
2006-12-27 22:01:00,2.3975,2.3975,2.3973,2.39731,17300000.0
2006-12-27 22:02:00,2.39727,2.39749,2.3971,2.3971,90200000.0
2006-12-27 22:03:00,2.39716,2.39741,2.39716,2.39741,16700000.0
2006-12-27 22:04:00,2.39743,2.39743,2.39715,2.39717,104000000.0
2006-12-27 22:05:00,2.39712,2.39727,2.39709,2.39721,87699999.0
2006-12-27 22:06:00,2.39721,2.39727,2.39712,2.39712,26200000.0
2006-12-27 22:07:00,2.39718,2.39724,2.39718,2.3972,39600000.0
2006-12-27 22:08:00,2.39717,2.39724,2.39717,2.39722,37500000.0
2006-12-27 22:09:00,2.39727,2.39738,2.39719,2.3972,47100000.0
2006-12-27 22:10:00,2.39722,2.3974,2.39698,2.3974,45900000.0
2006-12-27 22:11:00,2.39747,2.39747,2.3972,2.39729,22300000.0
2006-12-27 22:12:00,2.39734,2.3977,2.39725,2.3977,37600000.0
2006-12-27 22:13:00,2.3976,2.3976,2.39732,2.39743,46300000.0
2006-12-27 22:14:00,2.39748,2.39791,2.39741,2.39763,41800000.0
2006-12-27 22:15:00,2.39745,2.39776,2.39745,2.39774,94200000.0
2006-12-27 22:16:00,2.39774,2.39776,2.39736,2.39744,133900000.0
2006-12-27 22:17:00,2.39761,2.3978,2.39757,2.39766,37100000.0
2006-12-27 22:18:00,2.39767,2.39801,2.39767,2.3979,16300000.0
2006-12-27 22:19:00,2.39782,2.39812,2.39782,2.39805,38400000.0
2006-12-27 22:20:00,2.3981,2.3981,2.39754,2.39754,25400000.0
2006-12-27 22:21:00,2.39759,2.3979,2.39759,2.39772,30200000.0
2006-12-27 22:22:00,2.39764,2.39802,2.39764,2.39794,127800000.0
2006-12-27 22:23:00,2.3979,2.39801,2.39767,2.39801,55000000.0
2006-12-27 22:24:00,2.39803,2.39805,2.398,2.39803,17900000.0
2006-12-27 22:25:00,2.39818,2.39823,2.39796,2.39796,53500000.0
2006-12-27 22:26:00,2.39797,2.39797,2.39764,2.39764,21100000.0
2006-12-27 22:27:00,2.39768,2.39807,2.39768,2.39792,49400000.0
2006-12-27 22:28:00,2.39794,2.39809,2.39774,2.39809,25800000.0
2006-12-27 22:29:00,2.398,2.39805,2.3978,2.3978,155600000.0
2006-12-27 22:30:00,2.39775,2.39831,2.39775,2.39822,125800000.0
2006-12-27 22:31:00,2.39829,2.39829,2.39801,2.39801,34600000.0
2006-12-27 22:32:00,2.39804,2.39816,2.39801,2.39802,38400000.0
2006-12-27 22:33:00,2.39806,2.39817,2.39801,2.3981,67600000.0
2006-12-27 22:34:00,2.39807,2.39822,2.39805,2.3981,49400000.0
2006-12-27 22:35:00,2.39797,2.39814,2.39797,2.39805,31800000.0
2006-12-27 22:36:00,2.39815,2.39817,2.39814,2.39815,36500000.0
2006-12-27 22:37:00,2.39811,2.39813,2.39804,2.39805,48700001.0
2006-12-27 22:38:00,2.39815,2.39826,2.3981,2.39813,35600000.0
2006-12-27 22:39:00,2.39832,2.39832,2.39818,2.39831,33400000.0
2006-12-27 22:40:00,2.39817,2.39834,2.39815,2.3983,27800000.0
2006-12-27 22:41:00,2.39828,2.39832,2.39821,2.39827,66500000.0
2006-12-27 22:42:00,2.39836,2.39836,2.39816,2.39821,74600000.0
2006-12-27 22:43:00,2.39825,2.39846,2.3981,2.3981,114500000.0
2006-12-27 22:44:00,2.39811,2.39859,2.39811,2.39853,78900000.0
2006-12-27 22:45:00,2.39854,2.39857,2.39833,2.39835,48600000.0
2006-12-27 22:46:00,2.39828,2.39839,2.39799,2.39823,89400000.0
2006-12-27 22:47:00,2.39831,2.39832,2.39801,2.39806,63000000.0
2006-12-27 22:48:00,2.39801,2.39822,2.39797,2.3982,68100000.0
2006-12-27 22:49:00,2.39826,2.39835,2.39794,2.39833,76400000.0
2006-12-27 22:50:00,2.39821,2.39836,2.39798,2.39836,31100000.0
2006-12-27 22:51:00,2.39821,2.39822,2.39804,2.39822,79400000.0
2006-12-27 22:52:00,2.39825,2.39838,2.3982,2.39826,38200000.0
2006-12-27 22:53:00,2.39818,2.39838,2.39818,2.39825,23200000.0
2006-12-27 22:54:00,2.39819,2.3982,2.39793,2.39815,40300000.0
2006-12-27 22:55:00,2.39815,2.39815,2.39788,2.39801,38900000.0
2006-12-27 22:56:00,2.39816,2.39816,2.39775,2.39775,42400000.0
2006-12-27 22:57:00,2.39784,2.3982,2.39773,2.3982,46100000.0
2006-12-27 22:58:00,2.39809,2.39826,2.398,2.398,30600000.0
2006-12-27 22:59:00,2.3981,2.3981,2.3978,2.39788,39800000.0
2006-12-27 23:00:00,2.39792,2.39818,2.39792,2.39802,27000000.0
2006-12-27 23:01:00,2.39789,2.39806,2.39789,2.39806,23100001.0
2006-12-27 23:02:00,2.39819,2.39832,2.39816,2.39818,24400000.0
2006-12-27 23:03:00,2.39799,2.3982,2.39797,2.39797,32300000.0
2006-12-27 23:04:00,2.39806,2.39807,2.39797,2.39798,43700000.0
2006-12-27 23:05:00,2.39807,2.39827,2.39792,2.39825,41700000.0
2006-12-27 23:06:00,2.39839,2.39861,2.39839,2.39843,19400000.0
2006-12-27 23:07:00,2.39833,2.39852,2.3982,2.3984,30000000.0
2006-12-27 23:08:00,2.39859,2.39863,2.39843,2.39843,21800000.0
2006-12-27 23:09:00,2.39843,2.39854,2.39836,2.39852,39300000.0
2006-12-27 23:10:00,2.39835,2.39854,2.39835,2.39854,37000000.0
2006-12-27 23:11:00,2.39849,2.39849,2.39817,2.39835,24800000.0
2006-12-27 23:12:00,2.39843,2.39844,2.39813,2.39819,31800000.0
2006-12-27 23:13:00,2.39826,2.39847,2.39826,2.39847,27200000.0
2006-12-27 23:14:00,2.39849,2.39857,2.39818,2.39818,31200000.0
2006-12-27 23:15:00,2.39841,2.39894,2.39841,2.39886,20000000.0
2006-12-27 23:16:00,2.39886,2.39898,2.39869,2.39882,25800000.0
2006-12-27 23:17:00,2.39891,2.39901,2.39866,2.39866,25800000.0
2006-12-27 23:18:00,2.39874,2.39889,2.3985,2.39875,32200000.0
2006-12-27 23:19:00,2.39859,2.39891,2.39859,2.3988,11700000.0
2006-12-27 23:20:00,2.39892,2.39892,2.39864,2.3988,22500000.0
2006-12-27 23:21:00,2.3988,2.3988,2.39853,2.39853,8000000.0
2006-12-27 23:22:00,2.39868,2.3988,2.39866,2.3988,23000000.0
2006-12-27 23:23:00,2.39869,2.39869,2.39829,2.39851,27300000.0
2006-12-27 23:24:00,2.39851,2.39851,2.39833,2.39842,16300000.0
2006-12-27 23:25:00,2.3985,2.39853,2.39831,2.39838,35000000.0
2006-12-27 23:26:00,2.3983,2.39835,2.39817,2.39825,34600000.0
2006-12-27 23:27:00,2.39807,2.39835,2.39807,2.39823,39500000.0
2006-12-27 23:28:00,2.3981,2.39816,2.39801,2.39812,29300000.0
2006-12-27 23:29:00,2.39814,2.39849,2.39814,2.39849,16800000.0
2006-12-27 23:30:00,2.39841,2.39843,2.3982,2.39821,20800000.0
2006-12-27 23:31:00,2.39816,2.39819,2.39808,2.39816,35900000.0
2006-12-27 23:32:00,2.39817,2.39842,2.39793,2.39793,24000000.0
2006-12-27 23:33:00,2.39789,2.39836,2.39789,2.39813,55500000.0
2006-12-27 23:34:00,2.39824,2.39824,2.39807,2.39807,48100000.0
2006-12-27 23:35:00,2.39812,2.39818,2.39794,2.398,39500000.0
2006-12-27 23:36:00,2.39796,2.3981,2.39792,2.39794,34100000.0
2006-12-27 23:37:00,2.39791,2.39808,2.39791,2.39804,58600000.0
2006-12-27 23:38:00,2.39808,2.39822,2.39806,2.39822,16600000.0
2006-12-27 23:39:00,2.39815,2.39827,2.39802,2.39812,29600000.0
2006-12-27 23:40:00,2.39801,2.39818,2.39801,2.39805,37800000.0
2006-12-27 23:41:00,2.39806,2.39809,2.39795,2.39803,30900000.0
2006-12-27 23:42:00,2.39814,2.39817,2.39786,2.39808,34200000.0
2006-12-27 23:43:00,2.3982,2.3982,2.39792,2.39809,23500000.0
2006-12-27 23:44:00,2.398,2.39807,2.39777,2.39807,30000000.0
2006-12-27 23:45:00,2.39798,2.39816,2.39773,2.39775,19400000.0
2006-12-27 23:46:00,2.39763,2.3978,2.39748,2.3978,50799999.0
2006-12-27 23:47:00,2.39768,2.39772,2.39756,2.39772,31600000.0
2006-12-27 23:48:00,2.3976,2.39766,2.39752,2.39766,57400000.0
2006-12-27 23:49:00,2.39764,2.39785,2.39764,2.39784,17500000.0
2006-12-27 23:50:00,2.39799,2.3983,2.39794,2.39823,14600000.0
2006-12-27 23:51:00,2.39829,2.39829,2.39801,2.39813,37900000.0
2006-12-27 23:52:00,2.39813,2.39831,2.39805,2.3982,20000000.0
2006-12-27 23:53:00,2.39811,2.39826,2.39807,2.39819,32500000.0
2006-12-27 23:54:00,2.39836,2.39838,2.39803,2.39812,32500000.0
2006-12-27 23:55:00,2.39815,2.39835,2.39813,2.39813,28600000.0
2006-12-27 23:56:00,2.39824,2.39848,2.39812,2.39838,23100000.0
2006-12-27 23:57:00,2.39856,2.39876,2.39856,2.39876,15200000.0
2006-12-27 23:58:00,2.39883,2.39907,2.39869,2.39898,24600000.0
2006-12-27 23:59:00,2.39884,2.39905,2.39883,2.39905,31900000.0
2006-12-28 00:00:00,2.39881,2.39882,2.39866,2.39866,41300000.0
2006-12-28 00:01:00,2.39849,2.39856,2.39832,2.39832,7100000.0
2006-12-28 00:02:00,2.39821,2.3983,2.39817,2.39823,16200000.0
2006-12-28 00:03:00,2.39836,2.39836,2.39745,2.39745,33100000.0
2006-12-28 00:04:00,2.39751,2.39771,2.39739,2.39763,31500000.0
2006-12-28 00:05:00,2.39775,2.39776,2.39761,2.39776,34400000.0
2006-12-28 00:06:00,2.39765,2.39782,2.39742,2.39782,17600000.0
2006-12-28 00:07:00,2.39798,2.3981,2.39775,2.3981,49199999.0
2006-12-28 00:08:00,2.39802,2.39811,2.39788,2.39788,33000000.0
2006-12-28 00:09:00,2.39783,2.39783,2.39733,2.39745,36800000.0
2006-12-28 00:10:00,2.39749,2.39749,2.39714,2.39739,60500000.0
2006-12-28 00:11:00,2.39781,2.39848,2.39781,2.39845,50300000.0
2006-12-28 00:12:00,2.3986,2.3986,2.39834,2.39837,45900000.0
2006-12-28 00:13:00,2.39851,2.39877,2.39844,2.39856,28200000.0
2006-12-28 00:14:00,2.39849,2.39849,2.39832,2.39832,16800000.0
2006-12-28 00:15:00,2.39826,2.3988,2.39826,2.39876,40100000.0
2006-12-28 00:16:00,2.39892,2.39892,2.39869,2.3987,29200000.0
2006-12-28 00:17:00,2.39864,2.39885,2.39855,2.39857,41900000.0
2006-12-28 00:18:00,2.39862,2.39914,2.39859,2.39914,30300000.0
2006-12-28 00:19:00,2.39927,2.39927,2.3989,2.39911,45800000.0
2006-12-28 00:20:00,2.39907,2.39912,2.39907,2.39908,10700000.0
2006-12-28 00:21:00,2.3993,2.39945,2.3993,2.39945,4800000.0
2006-12-28 00:22:00,2.39943,2.39955,2.39941,2.39943,44100000.0
2006-12-28 00:23:00,2.39948,2.39967,2.39947,2.39948,77199999.0
2006-12-28 00:24:00,2.39968,2.39991,2.39945,2.39991,44200000.0
2006-12-28 00:25:00,2.39992,2.39996,2.39973,2.39996,17100000.0
2006-12-28 00:26:00,2.4,2.40008,2.39954,2.39958,82799998.0
2006-12-28 00:27:00,2.39946,2.39995,2.39946,2.39985,20900000.0
2006-12-28 00:28:00,2.39978,2.40013,2.39978,2.40001,43700000.0
2006-12-28 00:29:00,2.40007,2.40056,2.40007,2.40043,44900000.0
2006-12-28 00:30:00,2.40051,2.40094,2.40051,2.40089,23400000.0
2006-12-28 00:31:00,2.40084,2.40084,2.40068,2.40076,46000000.0
2006-12-28 00:32:00,2.4007,2.40089,2.40056,2.40058,46500000.0
2006-12-28 00:33:00,2.40059,2.40072,2.40044,2.4005,58600000.0
2006-12-28 00:34:00,2.40049,2.40062,2.40022,2.40024,46800000.0
2006-12-28 00:35:00,2.40016,2.40016,2.39975,2.40002,42800000.0
2006-12-28 00:36:00,2.39965,2.39967,2.39945,2.39955,44700000.0
2006-12-28 00:37:00,2.39948,2.39948,2.39907,2.39907,37200000.0
2006-12-28 00:38:00,2.39914,2.3992,2.39879,2.39892,30700000.0
2006-12-28 00:39:00,2.39904,2.39935,2.39904,2.39909,27800000.0
2006-12-28 00:40:00,2.39869,2.39869,2.39849,2.39863,49400000.0
2006-12-28 00:41:00,2.39883,2.39894,2.39856,2.39862,48800000.0
2006-12-28 00:42:00,2.39905,2.39905,2.3987,2.3987,35400000.0
2006-12-28 00:43:00,2.39891,2.39912,2.39885,2.39912,26300000.0
2006-12-28 00:44:00,2.39905,2.39905,2.39858,2.39863,31100000.0
2006-12-28 00:45:00,2.39859,2.39864,2.39842,2.39842,18800000.0
2006-12-28 00:46:00,2.39818,2.39853,2.39818,2.39839,34300000.0
2006-12-28 00:47:00,2.39851,2.39871,2.39848,2.39855,35100000.0
2006-12-28 00:48:00,2.3986,2.39881,2.3985,2.39881,11600000.0
2006-12-28 00:49:00,2.39894,2.39906,2.3988,2.3988,28300000.0
2006-12-28 00:50:00,2.39886,2.39894,2.39886,2.39894,2800000.0
2006-12-28 00:51:00,2.399,2.399,2.39888,2.399,30500000.0
2006-12-28 00:52:00,2.39897,2.399,2.39885,2.39885,15000000.0
2006-12-28 00:53:00,2.39893,2.39938,2.39893,2.39897,45600000.0
2006-12-28 00:54:00,2.3991,2.3991,2.39886,2.39887,25900000.0
2006-12-28 00:55:00,2.39872,2.39906,2.39866,2.39906,33300000.0
2006-12-28 00:56:00,2.39907,2.39917,2.39893,2.39895,25300000.0
2006-12-28 00:57:00,2.39897,2.39911,2.39891,2.39911,12700000.0
2006-12-28 00:58:00,2.39884,2.39884,2.39856,2.39861,45900000.0
2006-12-28 00:59:00,2.39867,2.39892,2.39867,2.39892,33100000.0
2006-12-28 01:00:00,2.3989,2.39901,2.39867,2.39889,50300000.0
2006-12-28 01:01:00,2.39884,2.39886,2.39861,2.39885,26200000.0
2006-12-28 01:02:00,2.3987,2.39872,2.39842,2.39872,46099999.0
2006-12-28 01:03:00,2.39848,2.39848,2.39787,2.39787,33600000.0
2006-12-28 01:04:00,2.39774,2.39783,2.39769,2.39771,25600000.0
2006-12-28 01:05:00,2.39789,2.39795,2.39773,2.39795,25800000.0
2006-12-28 01:06:00,2.39787,2.398,2.39777,2.398,36700000.0
2006-12-28 01:07:00,2.39793,2.39816,2.39786,2.39816,19200000.0
2006-12-28 01:08:00,2.39812,2.39823,2.39812,2.39817,33700000.0
2006-12-28 01:09:00,2.39815,2.39815,2.39765,2.39765,18200000.0
2006-12-28 01:10:00,2.3977,2.39816,2.3977,2.39805,57900000.0
2006-12-28 01:11:00,2.3979,2.39843,2.39782,2.398,54900000.0
2006-12-28 01:12:00,2.39803,2.39827,2.39803,2.39818,38700000.0
2006-12-28 01:13:00,2.39809,2.39825,2.39794,2.39798,47000000.0
2006-12-28 01:14:00,2.39785,2.39809,2.39785,2.39809,45200000.0
2006-12-28 01:15:00,2.39814,2.39824,2.39806,2.39824,27600000.0
2006-12-28 01:16:00,2.3983,2.3983,2.39808,2.39808,25300000.0
2006-12-28 01:17:00,2.3981,2.39847,2.39808,2.3984,36300000.0
2006-12-28 01:18:00,2.3985,2.3985,2.39842,2.3985,15000000.0
2006-12-28 01:19:00,2.39841,2.39867,2.39832,2.3984,32100000.0
2006-12-28 01:20:00,2.3984,2.39868,2.39837,2.39837,45700000.0
2006-12-28 01:21:00,2.3983,2.3983,2.39815,2.39819,28100000.0
2006-12-28 01:22:00,2.39806,2.39826,2.39795,2.39826,35100000.0
2006-12-28 01:23:00,2.39832,2.39843,2.39823,2.3983,24700000.0
2006-12-28 01:24:00,2.39826,2.3983,2.3981,2.39826,50800000.0
2006-12-28 01:25:00,2.39811,2.39851,2.39811,2.39836,39900000.0
2006-12-28 01:26:00,2.39836,2.3984,2.39826,2.3983,24000000.0
2006-12-28 01:27:00,2.3983,2.39852,2.39819,2.39827,53600000.0
2006-12-28 01:28:00,2.39822,2.39837,2.39822,2.39829,23500000.0
2006-12-28 01:29:00,2.39834,2.39834,2.39821,2.39821,16800000.0
2006-12-28 01:30:00,2.39823,2.39847,2.39823,2.39845,33200000.0
2006-12-28 01:31:00,2.3984,2.3985,2.39835,2.3985,20800000.0
2006-12-28 01:32:00,2.39836,2.39857,2.39836,2.39857,25800000.0
2006-12-28 01:33:00,2.39865,2.39875,2.39863,2.39875,60199999.0
2006-12-28 01:34:00,2.39867,2.39876,2.39853,2.39853,42700000.0
2006-12-28 01:35:00,2.39855,2.39869,2.39855,2.39869,33799999.0
2006-12-28 01:36:00,2.39865,2.39873,2.39853,2.39873,8800000.0
2006-12-28 01:37:00,2.39847,2.39857,2.39831,2.39831,21400000.0
2006-12-28 01:38:00,2.39837,2.39837,2.39822,2.39828,22400000.0
2006-12-28 01:39:00,2.39828,2.39883,2.39828,2.3985,40900000.0
2006-12-28 01:40:00,2.39842,2.39869,2.39826,2.39834,51500000.0
2006-12-28 01:41:00,2.3982,2.39833,2.39812,2.39822,27100000.0
2006-12-28 01:42:00,2.39816,2.3983,2.39808,2.39823,22500000.0
2006-12-28 01:43:00,2.39814,2.39824,2.39811,2.39811,54500000.0
2006-12-28 01:44:00,2.39822,2.39836,2.3981,2.3981,27700000.0
2006-12-28 01:45:00,2.3981,2.39833,2.3981,2.39819,24400000.0
2006-12-28 01:46:00,2.39813,2.39835,2.39806,2.39806,22000000.0
2006-12-28 01:47:00,2.39797,2.39807,2.39797,2.39807,11000000.0
2006-12-28 01:48:00,2.39802,2.39802,2.39755,2.3979,42700000.0
2006-12-28 01:49:00,2.39773,2.39773,2.39731,2.39768,27600000.0
2006-12-28 01:50:00,2.3977,2.39819,2.3977,2.3981,29900000.0
2006-12-28 01:51:00,2.39814,2.39829,2.39798,2.39811,24700000.0
2006-12-28 01:52:00,2.39804,2.39822,2.39795,2.39818,42200000.0
2006-12-28 01:53:00,2.39814,2.39814,2.39777,2.39777,24500000.0
2006-12-28 01:54:00,2.39767,2.39782,2.39752,2.39752,17200000.0
2006-12-28 01:55:00,2.39753,2.3978,2.39753,2.39773,26600000.0
2006-12-28 01:56:00,2.39771,2.39782,2.39746,2.3975,51800000.0
2006-12-28 01:57:00,2.39775,2.39775,2.39752,2.3976,30600000.0
2006-12-28 01:58:00,2.39769,2.39776,2.39767,2.39767,14400000.0
2006-12-28 01:59:00,2.39764,2.39779,2.39759,2.39759,36200000.0
2006-12-28 02:00:00,2.39772,2.39772,2.39748,2.39763,31600000.0
2006-12-28 02:01:00,2.39753,2.3979,2.39753,2.39783,45000000.0
2006-12-28 02:02:00,2.39793,2.39796,2.39775,2.39781,43800001.0
2006-12-28 02:03:00,2.39779,2.39785,2.3976,2.3976,49400000.0
2006-12-28 02:04:00,2.39761,2.39776,2.39742,2.39762,77600000.0
2006-12-28 02:05:00,2.39758,2.39775,2.39752,2.3976,51800000.0
2006-12-28 02:06:00,2.39756,2.39767,2.39754,2.39767,24400000.0
2006-12-28 02:07:00,2.39756,2.39781,2.39749,2.39781,36500000.0
2006-12-28 02:08:00,2.39776,2.39776,2.39765,2.39765,8100000.0
2006-12-28 02:09:00,2.39771,2.39771,2.3975,2.3975,47600000.0
2006-12-28 02:10:00,2.39754,2.39754,2.39726,2.39743,26900000.0
2006-12-28 02:11:00,2.39715,2.39734,2.39703,2.39728,39900000.0
2006-12-28 02:12:00,2.3974,2.39772,2.3974,2.39764,35300000.0
2006-12-28 02:13:00,2.39748,2.39778,2.39737,2.39762,39800000.0
2006-12-28 02:14:00,2.39778,2.39778,2.39777,2.39777,19500000.0
2006-12-28 02:15:00,2.39792,2.39792,2.39745,2.39748,20000000.0
2006-12-28 02:16:00,2.39745,2.39783,2.39745,2.39783,18600000.0
2006-12-28 02:17:00,2.39775,2.39775,2.39767,2.39772,25300000.0
2006-12-28 02:18:00,2.39785,2.398,2.39778,2.39784,38000000.0
2006-12-28 02:19:00,2.3976,2.39779,2.39758,2.39764,48900000.0
2006-12-28 02:20:00,2.39787,2.39819,2.39787,2.39815,41400000.0
2006-12-28 02:21:00,2.39804,2.39805,2.39792,2.398,39800000.0
2006-12-28 02:22:00,2.39829,2.39877,2.39829,2.39875,43900000.0
2006-12-28 02:23:00,2.39865,2.39879,2.39845,2.39845,19900000.0
2006-12-28 02:24:00,2.39855,2.39873,2.3985,2.39862,46900000.0
2006-12-28 02:25:00,2.39871,2.39879,2.39858,2.39862,30400000.0
2006-12-28 02:26:00,2.39866,2.39866,2.39833,2.3985,56500000.0
2006-12-28 02:27:00,2.39851,2.39851,2.39849,2.39849,4800000.0
2006-12-28 02:28:00,2.39863,2.39888,2.39854,2.39887,22900000.0
2006-12-28 02:29:00,2.39888,2.399,2.39878,2.39878,28200000.0
2006-12-28 02:30:00,2.39883,2.39891,2.39873,2.39873,35000000.0
2006-12-28 02:31:00,2.39861,2.3988,2.39855,2.3988,32400000.0
2006-12-28 02:32:00,2.39847,2.39855,2.39838,2.39845,13600000.0
2006-12-28 02:33:00,2.39854,2.39869,2.39854,2.39862,32200000.0
2006-12-28 02:34:00,2.39874,2.39901,2.39874,2.39885,56800000.0
2006-12-28 02:35:00,2.39887,2.39932,2.39887,2.39922,27800000.0
2006-12-28 02:36:00,2.39945,2.39945,2.39894,2.39897,42600000.0
2006-12-28 02:37:00,2.39898,2.39902,2.39895,2.39897,26000000.0
2006-12-28 02:38:00,2.39896,2.39924,2.3989,2.3991,30200000.0
2006-12-28 02:39:00,2.39917,2.39917,2.39905,2.39911,22900000.0
2006-12-28 02:40:00,2.39891,2.39906,2.39887,2.39906,43400000.0
2006-12-28 02:41:00,2.39904,2.39917,2.39898,2.39898,30600000.0
2006-12-28 02:42:00,2.39891,2.39918,2.39891,2.39894,11700000.0
2006-12-28 02:43:00,2.39902,2.39929,2.39902,2.39928,35400000.0
2006-12-28 02:44:00,2.39931,2.39947,2.39916,2.39934,24800000.0
2006-12-28 02:45:00,2.39923,2.39923,2.39917,2.39917,8000000.0
2006-12-28 02:46:00,2.39913,2.3992,2.3991,2.3992,20000000.0
2006-12-28 02:47:00,2.39911,2.39916,2.39894,2.39894,33900000.0
2006-12-28 02:48:00,2.39888,2.39892,2.39888,2.39892,7200000.0
2006-12-28 02:49:00,2.39904,2.39904,2.39896,2.39896,13400000.0
2006-12-28 02:50:00,2.39887,2.39908,2.39887,2.39898,33300000.0
2006-12-28 02:51:00,2.39885,2.399,2.39862,2.399,44699999.0
2006-12-28 02:52:00,2.39882,2.39882,2.39835,2.3987,29900000.0
2006-12-28 02:53:00,2.39887,2.39887,2.39848,2.39848,27200000.0
2006-12-28 02:54:00,2.39855,2.39881,2.39855,2.39877,23400000.0
2006-12-28 02:55:00,2.39895,2.39911,2.39874,2.39901,32900000.0
2006-12-28 02:56:00,2.39886,2.39898,2.39873,2.39898,23300000.0
2006-12-28 02:57:00,2.3991,2.3991,2.3988,2.39887,30800000.0
2006-12-28 02:58:00,2.39887,2.39892,2.39876,2.39891,30700000.0
2006-12-28 02:59:00,2.39916,2.39916,2.39903,2.39903,15200000.0
2006-12-28 03:00:00,2.39886,2.39899,2.39876,2.39885,19500000.0
2006-12-28 03:01:00,2.39878,2.39896,2.39878,2.39896,36900000.0
2006-12-28 03:02:00,2.39882,2.39882,2.39852,2.39852,23700000.0
2006-12-28 03:03:00,2.39852,2.39881,2.39852,2.39871,27700000.0
2006-12-28 03:04:00,2.39871,2.39914,2.39871,2.39914,43000000.0
2006-12-28 03:05:00,2.39894,2.39915,2.39891,2.39895,42300000.0
2006-12-28 03:06:00,2.39885,2.39899,2.39885,2.39888,37500000.0
2006-12-28 03:07:00,2.39893,2.39893,2.39877,2.39884,29100000.0
2006-12-28 03:08:00,2.39892,2.39903,2.39876,2.39893,37500000.0
2006-12-28 03:09:00,2.3987,2.39887,2.3987,2.39882,18400000.0
2006-12-28 03:10:00,2.39897,2.39897,2.39866,2.39866,22600000.0
2006-12-28 03:11:00,2.39868,2.39879,2.3986,2.3986,28500000.0
2006-12-28 03:12:00,2.3986,2.3987,2.3986,2.3987,22700000.0
2006-12-28 03:13:00,2.39897,2.39899,2.3988,2.3988,31000000.0
2006-12-28 03:14:00,2.39883,2.39903,2.39871,2.39871,36500000.0
2006-12-28 03:15:00,2.39865,2.3988,2.39865,2.39865,35000000.0
2006-12-28 03:16:00,2.39872,2.39878,2.39861,2.39862,44200000.0
2006-12-28 03:17:00,2.39867,2.39871,2.39852,2.39871,20700000.0
2006-12-28 03:18:00,2.39875,2.39875,2.39859,2.39859,37400000.0
2006-12-28 03:19:00,2.39864,2.39881,2.39856,2.3987,40200000.0
2006-12-28 03:20:00,2.39863,2.39877,2.39853,2.39877,32900000.0
2006-12-28 03:21:00,2.39881,2.3989,2.39871,2.39871,53800000.0
2006-12-28 03:22:00,2.39883,2.39898,2.39865,2.39889,50200000.0
2006-12-28 03:23:00,2.39883,2.39887,2.3988,2.39883,20400000.0
2006-12-28 03:24:00,2.39895,2.39898,2.39885,2.39889,31100000.0
2006-12-28 03:25:00,2.39872,2.39912,2.39866,2.39889,43400000.0
2006-12-28 03:26:00,2.3988,2.39896,2.3988,2.3989,27000000.0
2006-12-28 03:27:00,2.39887,2.39891,2.39863,2.39891,41400000.0
2006-12-28 03:28:00,2.39887,2.39887,2.39861,2.39866,20400000.0
2006-12-28 03:29:00,2.39863,2.39889,2.39845,2.39889,37000000.0
2006-12-28 03:30:00,2.39885,2.39885,2.39853,2.39853,17000000.0
2006-12-28 03:31:00,2.39843,2.39865,2.39831,2.39859,43500000.0
2006-12-28 03:32:00,2.39853,2.39889,2.39849,2.39849,49500000.0
2006-12-28 03:33:00,2.39858,2.39881,2.39854,2.39854,47100001.0
2006-12-28 03:34:00,2.39853,2.39865,2.3985,2.3985,19500000.0
2006-12-28 03:35:00,2.39849,2.39856,2.39837,2.39851,34700000.0
2006-12-28 03:36:00,2.39842,2.39882,2.39842,2.39863,35300000.0
2006-12-28 03:37:00,2.39877,2.39888,2.39863,2.39888,12300000.0
2006-12-28 03:38:00,2.39871,2.39886,2.3986,2.39886,35500000.0
2006-12-28 03:39:00,2.3985,2.39888,2.39828,2.39866,53600000.0
2006-12-28 03:40:00,2.39871,2.39911,2.39871,2.39911,30100000.0
2006-12-28 03:41:00,2.39908,2.39908,2.39883,2.39892,50500000.0
2006-12-28 03:42:00,2.39893,2.39895,2.39887,2.39895,28700000.0
2006-12-28 03:43:00,2.39888,2.3991,2.39874,2.39874,25600000.0
2006-12-28 03:44:00,2.39875,2.39892,2.39834,2.3985,28000000.0
2006-12-28 03:45:00,2.39844,2.39905,2.39844,2.39905,25000000.0
2006-12-28 03:46:00,2.39872,2.39872,2.39845,2.39857,17400000.0
2006-12-28 03:47:00,2.39852,2.39873,2.39852,2.39873,19200000.0
2006-12-28 03:48:00,2.39865,2.39884,2.39817,2.39884,29800000.0
2006-12-28 03:49:00,2.399,2.39903,2.39875,2.39875,15000000.0
2006-12-28 03:50:00,2.39879,2.39906,2.39879,2.39899,15200000.0
2006-12-28 03:51:00,2.39923,2.39923,2.39878,2.39887,29000000.0
2006-12-28 03:52:00,2.39875,2.39897,2.39875,2.39878,31900000.0
2006-12-28 03:53:00,2.3986,2.39876,2.3986,2.39875,27300000.0
2006-12-28 03:54:00,2.3987,2.39882,2.39851,2.3988,45800000.0
2006-12-28 03:55:00,2.39882,2.399,2.39873,2.399,34000000.0
2006-12-28 03:56:00,2.39886,2.39891,2.39886,2.39891,19200000.0
2006-12-28 03:57:00,2.39898,2.39898,2.39877,2.39898,19500000.0
2006-12-28 03:58:00,2.39902,2.39904,2.39887,2.39893,19000000.0
2006-12-28 03:59:00,2.39876,2.39888,2.39872,2.39872,19600000.0
2006-12-28 04:00:00,2.39859,2.39874,2.39856,2.39856,40100000.0
2006-12-28 04:01:00,2.39853,2.39876,2.39849,2.39865,46300000.0
2006-12-28 04:02:00,2.39863,2.39889,2.39863,2.39868,32000000.0
2006-12-28 04:03:00,2.39881,2.39915,2.39881,2.39887,22400000.0
2006-12-28 04:04:00,2.39885,2.39896,2.39878,2.39879,35900000.0
2006-12-28 04:05:00,2.39878,2.39889,2.39873,2.39889,29400000.0
2006-12-28 04:06:00,2.3989,2.39904,2.39873,2.39873,45200000.0
2006-12-28 04:07:00,2.39869,2.3988,2.39856,2.39876,42000000.0
2006-12-28 04:08:00,2.39876,2.39876,2.39856,2.39856,50800000.0
2006-12-28 04:09:00,2.39856,2.39872,2.39852,2.39862,21900000.0
2006-12-28 04:10:00,2.39854,2.39877,2.39845,2.39858,25800000.0
2006-12-28 04:11:00,2.39865,2.39872,2.39861,2.39869,27600000.0
2006-12-28 04:12:00,2.39862,2.39879,2.39857,2.39871,46600000.0
2006-12-28 04:13:00,2.39854,2.39865,2.39853,2.39853,33900000.0
2006-12-28 04:14:00,2.39846,2.39862,2.39846,2.39853,31900000.0
2006-12-28 04:15:00,2.39864,2.39884,2.39864,2.39877,20500000.0
2006-12-28 04:16:00,2.39884,2.39899,2.39869,2.39881,37800000.0
2006-12-28 04:17:00,2.39894,2.39894,2.39875,2.39879,36300000.0
2006-12-28 04:18:00,2.39901,2.39903,2.3988,2.39893,45300000.0
2006-12-28 04:19:00,2.39887,2.39887,2.39873,2.39875,21600000.0
2006-12-28 04:20:00,2.39892,2.39898,2.39878,2.39878,29100000.0
2006-12-28 04:21:00,2.3987,2.39874,2.39856,2.39865,30700000.0
2006-12-28 04:22:00,2.39866,2.3988,2.39852,2.39852,28700000.0
2006-12-28 04:23:00,2.39849,2.39885,2.39842,2.39845,44000000.0
2006-12-28 04:24:00,2.39853,2.39853,2.39832,2.39832,46000000.0
2006-12-28 04:25:00,2.39855,2.39865,2.39841,2.39841,12000000.0
2006-12-28 04:26:00,2.39854,2.39854,2.39842,2.39842,27500000.0
2006-12-28 04:27:00,2.39846,2.39846,2.39842,2.39842,4800000.0
2006-12-28 04:28:00,2.39844,2.39851,2.39844,2.39851,7200000.0
2006-12-28 04:29:00,2.39868,2.39868,2.39845,2.39847,16700000.0
2006-12-28 04:30:00,2.39846,2.39856,2.39834,2.39843,45900000.0
2006-12-28 04:31:00,2.39854,2.39872,2.39848,2.39854,22000000.0
2006-12-28 04:32:00,2.39841,2.3986,2.39841,2.3986,20800000.0
2006-12-28 04:33:00,2.39854,2.39857,2.39837,2.39847,24000000.0
2006-12-28 04:34:00,2.39845,2.39854,2.39841,2.3985,41500000.0
2006-12-28 04:35:00,2.39848,2.39858,2.39835,2.39858,14800000.0
2006-12-28 04:36:00,2.39854,2.39859,2.39854,2.39854,24000000.0
2006-12-28 04:37:00,2.39842,2.39842,2.39836,2.39836,13400000.0
2006-12-28 04:38:00,2.39832,2.39845,2.3983,2.39844,41100000.0
2006-12-28 04:39:00,2.39845,2.39863,2.39838,2.39838,28200000.0
2006-12-28 04:40:00,2.39839,2.39865,2.39839,2.39853,32500000.0
2006-12-28 04:41:00,2.39851,2.3986,2.39825,2.39839,51800000.0
2006-12-28 04:42:00,2.39854,2.39866,2.39837,2.39851,25700000.0
2006-12-28 04:43:00,2.39855,2.39877,2.39827,2.39837,47500000.0
2006-12-28 04:44:00,2.39836,2.39851,2.39836,2.39838,7600000.0
2006-12-28 04:45:00,2.39846,2.39851,2.39836,2.39846,42800000.0
2006-12-28 04:46:00,2.39841,2.39846,2.39832,2.3984,23900000.0
2006-12-28 04:47:00,2.39833,2.39862,2.39833,2.39855,22600000.0
2006-12-28 04:48:00,2.39876,2.39902,2.39852,2.39852,55700000.0
2006-12-28 04:49:00,2.39877,2.39877,2.39843,2.39843,16300000.0
2006-12-28 04:50:00,2.39839,2.39862,2.39839,2.39852,43900000.0
2006-12-28 04:51:00,2.39845,2.39849,2.39834,2.39845,26800001.0
2006-12-28 04:52:00,2.39844,2.39844,2.39833,2.39841,20200000.0
2006-12-28 04:53:00,2.39851,2.39851,2.39831,2.3984,22400000.0
2006-12-28 04:54:00,2.39839,2.39856,2.39839,2.39843,19200000.0
2006-12-28 04:55:00,2.39857,2.3986,2.39848,2.39859,40800000.0
2006-12-28 04:56:00,2.39849,2.39872,2.39845,2.39868,43600001.0
2006-12-28 04:57:00,2.39868,2.39881,2.39846,2.39846,33400000.0
2006-12-28 04:58:00,2.39847,2.39858,2.39834,2.3984,22900000.0
2006-12-28 04:59:00,2.39833,2.39854,2.39833,2.39854,23800000.0
2006-12-28 05:00:00,2.39863,2.3989,2.39863,2.39889,20500000.0
2006-12-28 05:01:00,2.39907,2.3992,2.39896,2.3992,42600000.0
2006-12-28 05:02:00,2.39914,2.39931,2.39898,2.39922,28700000.0
2006-12-28 05:03:00,2.39923,2.39926,2.39907,2.39909,27300000.0
2006-12-28 05:04:00,2.39917,2.3993,2.39908,2.3993,24900000.0
2006-12-28 05:05:00,2.39918,2.39918,2.39904,2.39909,41300000.0
2006-12-28 05:06:00,2.39912,2.39938,2.39907,2.39922,55500000.0
2006-12-28 05:07:00,2.3992,2.39922,2.39904,2.39908,26700000.0
2006-12-28 05:08:00,2.39925,2.39945,2.39918,2.39921,24000000.0
2006-12-28 05:09:00,2.39913,2.39936,2.39913,2.3992,29800000.0
2006-12-28 05:10:00,2.39919,2.39929,2.39909,2.39924,40800000.0
2006-12-28 05:11:00,2.39917,2.39924,2.39897,2.39897,17000000.0
2006-12-28 05:12:00,2.39887,2.39895,2.39874,2.39878,33000000.0
2006-12-28 05:13:00,2.39881,2.39899,2.39851,2.39865,20100000.0
2006-12-28 05:14:00,2.39872,2.39891,2.39872,2.39877,22500000.0
2006-12-28 05:15:00,2.39878,2.39878,2.39849,2.3987,36300000.0
2006-12-28 05:16:00,2.39869,2.39878,2.39861,2.39861,45300000.0
2006-12-28 05:17:00,2.39859,2.39881,2.39859,2.3987,38400000.0
2006-12-28 05:18:00,2.39868,2.39881,2.3986,2.39873,30800000.0
2006-12-28 05:19:00,2.39882,2.39895,2.39876,2.39895,44600000.0
2006-12-28 05:20:00,2.39862,2.39873,2.39856,2.3987,48799999.0
2006-12-28 05:21:00,2.39863,2.39882,2.39863,2.39882,30300000.0
2006-12-28 05:22:00,2.39878,2.39891,2.39877,2.39882,54400000.0
2006-12-28 05:23:00,2.39886,2.39908,2.3988,2.39899,24500000.0
2006-12-28 05:24:00,2.39893,2.39897,2.39888,2.39893,16200000.0
2006-12-28 05:25:00,2.39907,2.3992,2.39892,2.39892,19200000.0
2006-12-28 05:26:00,2.39895,2.39911,2.39895,2.39911,28400000.0
2006-12-28 05:27:00,2.39902,2.39915,2.39889,2.39915,28000000.0
2006-12-28 05:28:00,2.39908,2.39908,2.39888,2.39888,43000000.0
2006-12-28 05:29:00,2.39898,2.39898,2.39884,2.39897,35300000.0
2006-12-28 05:30:00,2.39906,2.39911,2.39899,2.39911,13600000.0
2006-12-28 05:31:00,2.39874,2.39888,2.39872,2.39872,48999999.0
2006-12-28 05:32:00,2.39874,2.39891,2.39866,2.39878,53100000.0
2006-12-28 05:33:00,2.39885,2.39887,2.39867,2.3987,48300000.0
2006-12-28 05:34:00,2.39863,2.39882,2.39863,2.39867,22000000.0
2006-12-28 05:35:00,2.39869,2.39876,2.39856,2.39872,17600000.0
2006-12-28 05:36:00,2.39875,2.39885,2.39872,2.39878,18900000.0
2006-12-28 05:37:00,2.39882,2.39882,2.39882,2.39882,9500000.0
2006-12-28 05:38:00,2.39865,2.39865,2.39834,2.39849,19600000.0
2006-12-28 05:39:00,2.39838,2.39848,2.39825,2.39834,35800000.0
2006-12-28 05:40:00,2.39822,2.39837,2.39821,2.39836,34300000.0
2006-12-28 05:41:00,2.39846,2.39869,2.39846,2.39857,29400000.0
2006-12-28 05:42:00,2.39863,2.39864,2.39848,2.39849,26600000.0
2006-12-28 05:43:00,2.39856,2.39875,2.39856,2.39874,23200000.0
2006-12-28 05:44:00,2.3987,2.39872,2.39859,2.39872,29600000.0
2006-12-28 05:45:00,2.39864,2.39864,2.39834,2.39834,13600000.0
2006-12-28 05:46:00,2.39841,2.39841,2.39828,2.39833,19600000.0
2006-12-28 05:47:00,2.39841,2.39847,2.39836,2.39847,26300000.0
2006-12-28 05:48:00,2.39856,2.3987,2.39847,2.39849,41100000.0
2006-12-28 05:49:00,2.39843,2.39854,2.3984,2.39854,34200000.0
2006-12-28 05:50:00,2.39848,2.39853,2.39841,2.39848,19200000.0
2006-12-28 05:51:00,2.39849,2.39864,2.3984,2.39848,32300000.0
2006-12-28 05:52:00,2.39839,2.39856,2.39833,2.39833,25200000.0
2006-12-28 05:53:00,2.39829,2.39853,2.39829,2.39853,18600000.0
2006-12-28 05:54:00,2.39844,2.39867,2.39836,2.39853,31900000.0
2006-12-28 05:55:00,2.39846,2.39859,2.39846,2.39858,8300000.0
2006-12-28 05:56:00,2.39865,2.39869,2.3986,2.39868,58000000.0
2006-12-28 05:57:00,2.39859,2.39882,2.3985,2.39868,44700000.0
2006-12-28 05:58:00,2.39849,2.39867,2.39828,2.39828,32200000.0
2006-12-28 05:59:00,2.39855,2.39867,2.39851,2.39867,26800000.0
2006-12-28 06:00:00,2.39856,2.39871,2.39854,2.39859,33200000.0
2006-12-28 06:01:00,2.39867,2.39874,2.39858,2.39874,17200000.0
2006-12-28 06:02:00,2.39849,2.39866,2.39849,2.39861,42600000.0
2006-12-28 06:03:00,2.39851,2.39852,2.39844,2.39848,22200000.0
2006-12-28 06:04:00,2.39845,2.39864,2.39842,2.39842,42900000.0
2006-12-28 06:05:00,2.39845,2.39863,2.39845,2.39861,8800000.0
2006-12-28 06:06:00,2.39868,2.39874,2.39847,2.39871,58000000.0
2006-12-28 06:07:00,2.39868,2.39872,2.3985,2.3985,15300000.0
2006-12-28 06:08:00,2.39851,2.3987,2.39827,2.39859,23200000.0
2006-12-28 06:09:00,2.39863,2.39902,2.39847,2.39874,35000000.0
2006-12-28 06:10:00,2.39867,2.39885,2.39864,2.39872,24800000.0
2006-12-28 06:11:00,2.39875,2.39888,2.39875,2.39875,19000000.0
2006-12-28 06:12:00,2.39871,2.39899,2.39871,2.39871,32000000.0
2006-12-28 06:13:00,2.39869,2.39896,2.39869,2.39894,23400000.0
2006-12-28 06:14:00,2.39893,2.39904,2.39885,2.39885,31000000.0
2006-12-28 06:15:00,2.39896,2.3991,2.39893,2.39897,22700000.0
2006-12-28 06:16:00,2.39923,2.39925,2.399,2.39925,12600000.0
2006-12-28 06:17:00,2.39908,2.39908,2.39892,2.39896,24100000.0
2006-12-28 06:18:00,2.39922,2.39922,2.39901,2.39908,14200000.0
2006-12-28 06:19:00,2.39904,2.3991,2.3989,2.3989,30900000.0
2006-12-28 06:20:00,2.39888,2.39899,2.39882,2.39899,11200000.0
2006-12-28 06:21:00,2.399,2.3991,2.3989,2.3991,28700000.0
2006-12-28 06:22:00,2.39903,2.39923,2.3989,2.39923,40300000.0
2006-12-28 06:23:00,2.39928,2.3993,2.39904,2.39904,45700000.0
2006-12-28 06:24:00,2.39904,2.39904,2.39893,2.39899,19800000.0
2006-12-28 06:25:00,2.39892,2.39904,2.39885,2.39885,35800000.0
2006-12-28 06:26:00,2.39897,2.39903,2.39893,2.39893,12600000.0
2006-12-28 06:27:00,2.39894,2.39894,2.39886,2.39888,22000000.0
2006-12-28 06:28:00,2.39896,2.39914,2.39896,2.39914,31100000.0
2006-12-28 06:29:00,2.399,2.39905,2.39878,2.39883,33700000.0
2006-12-28 06:30:00,2.39903,2.39911,2.39892,2.39899,40100000.0
2006-12-28 06:31:00,2.39883,2.39907,2.3988,2.39895,44200000.0
2006-12-28 06:32:00,2.39902,2.39905,2.3988,2.39895,26200000.0
2006-12-28 06:33:00,2.39881,2.39881,2.39851,2.39851,26500000.0
2006-12-28 06:34:00,2.39859,2.39879,2.39847,2.39853,49000000.0
2006-12-28 06:35:00,2.39852,2.39856,2.39825,2.39825,24700000.0
2006-12-28 06:36:00,2.39819,2.39867,2.39819,2.39861,19400000.0
2006-12-28 06:37:00,2.39855,2.39876,2.39847,2.39866,58200000.0
2006-12-28 06:38:00,2.39872,2.3988,2.39845,2.39845,63800000.0
2006-12-28 06:39:00,2.39837,2.39878,2.39837,2.39866,46200000.0
2006-12-28 06:40:00,2.3987,2.39899,2.3987,2.39896,22200000.0
2006-12-28 06:41:00,2.39889,2.39911,2.39889,2.39891,39100000.0
2006-12-28 06:42:00,2.39895,2.39898,2.39887,2.39891,41100000.0
2006-12-28 06:43:00,2.39896,2.39903,2.39881,2.39903,23800000.0
2006-12-28 06:44:00,2.39851,2.39885,2.3985,2.39885,19200000.0
2006-12-28 06:45:00,2.39898,2.39915,2.39898,2.39906,48900000.0
2006-12-28 06:46:00,2.39905,2.3991,2.3989,2.39905,17800000.0
2006-12-28 06:47:00,2.39891,2.39901,2.39879,2.39895,29700000.0
2006-12-28 06:48:00,2.39897,2.3992,2.39852,2.39856,24800000.0
2006-12-28 06:49:00,2.39896,2.39896,2.39862,2.39875,39000000.0
2006-12-28 06:50:00,2.39886,2.39907,2.39864,2.39884,39100000.0
2006-12-28 06:51:00,2.39892,2.39892,2.3987,2.39882,30500000.0
2006-12-28 06:52:00,2.39887,2.39887,2.39858,2.39884,73700000.0
2006-12-28 06:53:00,2.3988,2.3988,2.39871,2.39879,12800000.0
2006-12-28 06:54:00,2.39885,2.3989,2.39874,2.39888,39300000.0
2006-12-28 06:55:00,2.39888,2.3989,2.39878,2.39879,9700000.0
2006-12-28 06:56:00,2.39887,2.39904,2.39886,2.39886,27000000.0
2006-12-28 06:57:00,2.3989,2.39898,2.3989,2.39898,6600000.0
2006-12-28 06:58:00,2.39885,2.39905,2.3988,2.39887,43500000.0
2006-12-28 06:59:00,2.39887,2.39907,2.39887,2.39898,31300000.0
2006-12-28 07:00:00,2.3989,2.39895,2.39868,2.3988,46500000.0
2006-12-28 07:01:00,2.3988,2.39885,2.3988,2.39885,12700000.0
2006-12-28 07:02:00,2.39875,2.39875,2.39856,2.39867,21800000.0
2006-12-28 07:03:00,2.39842,2.39854,2.39837,2.39848,22900000.0
2006-12-28 07:04:00,2.39831,2.39838,2.39819,2.39825,56000001.0
2006-12-28 07:05:00,2.39832,2.39832,2.39816,2.39822,22300000.0
2006-12-28 07:06:00,2.39826,2.39853,2.39826,2.39853,19700000.0
2006-12-28 07:07:00,2.39824,2.39872,2.39815,2.3985,30500000.0
2006-12-28 07:08:00,2.39854,2.3986,2.39842,2.39855,34400000.0
2006-12-28 07:09:00,2.39864,2.39873,2.39846,2.39855,27900000.0
2006-12-28 07:10:00,2.39838,2.39871,2.39838,2.39851,21600000.0
2006-12-28 07:11:00,2.39844,2.39851,2.39844,2.39848,16000000.0
2006-12-28 07:12:00,2.39836,2.39847,2.39836,2.39847,33900000.0
2006-12-28 07:13:00,2.39845,2.39855,2.3984,2.39855,46400000.0
2006-12-28 07:14:00,2.39845,2.39862,2.39845,2.39858,36500000.0
2006-12-28 07:15:00,2.39878,2.39878,2.3986,2.39865,53799999.0
2006-12-28 07:16:00,2.39865,2.39868,2.39856,2.39864,18000000.0
2006-12-28 07:17:00,2.39851,2.39868,2.39851,2.39853,28800000.0
2006-12-28 07:18:00,2.39856,2.3987,2.39852,2.3987,49000000.0
2006-12-28 07:19:00,2.39866,2.39885,2.39854,2.39885,35200000.0
2006-12-28 07:20:00,2.39889,2.39903,2.39874,2.39903,46300000.0
2006-12-28 07:21:00,2.39899,2.39899,2.3988,2.39899,22100000.0
2006-12-28 07:22:00,2.39904,2.39942,2.39904,2.39942,36300000.0
2006-12-28 07:23:00,2.39939,2.39939,2.39892,2.399,25800000.0
2006-12-28 07:24:00,2.39923,2.39923,2.39899,2.3991,51600000.0
2006-12-28 07:25:00,2.39909,2.39926,2.39906,2.39906,36500000.0
2006-12-28 07:26:00,2.39899,2.39903,2.39883,2.39888,26400000.0
2006-12-28 07:27:00,2.39896,2.39909,2.3989,2.39909,36200000.0
2006-12-28 07:28:00,2.39918,2.39918,2.39894,2.39894,15100000.0
2006-12-28 07:29:00,2.39901,2.39913,2.399,2.399,43500000.0
2006-12-28 07:30:00,2.39906,2.39924,2.39898,2.39916,54100000.0
2006-12-28 07:31:00,2.39913,2.3992,2.39908,2.3991,35700000.0
2006-12-28 07:32:00,2.3992,2.3992,2.39894,2.39912,36400000.0
2006-12-28 07:33:00,2.39917,2.39917,2.39897,2.39917,27900000.0
2006-12-28 07:34:00,2.39901,2.39957,2.39901,2.3992,26700000.0
2006-12-28 07:35:00,2.39916,2.39939,2.39906,2.39909,42900000.0
2006-12-28 07:36:00,2.39896,2.39896,2.39892,2.39892,13300000.0
2006-12-28 07:37:00,2.39889,2.39915,2.39879,2.3989,42700000.0
2006-12-28 07:38:00,2.39895,2.39914,2.39887,2.39914,21700000.0
2006-12-28 07:39:00,2.39907,2.39911,2.39881,2.39886,25200000.0
2006-12-28 07:40:00,2.39872,2.39893,2.39872,2.39883,36600000.0
2006-12-28 07:41:00,2.39902,2.39905,2.39875,2.39884,31200000.0
2006-12-28 07:42:00,2.39888,2.39894,2.39871,2.39894,38500000.0
2006-12-28 07:43:00,2.39872,2.39872,2.39827,2.39827,18400000.0
2006-12-28 07:44:00,2.39837,2.39851,2.39832,2.39832,37900000.0
2006-12-28 07:45:00,2.3983,2.39859,2.39829,2.39838,52999999.0
2006-12-28 07:46:00,2.39851,2.39859,2.39832,2.39859,37600000.0
2006-12-28 07:47:00,2.39863,2.3988,2.39851,2.3988,38700000.0
2006-12-28 07:48:00,2.39892,2.399,2.39878,2.39883,26700001.0
2006-12-28 07:49:00,2.39871,2.39871,2.39847,2.3986,57900000.0
2006-12-28 07:50:00,2.3987,2.3987,2.39865,2.39865,26300000.0
2006-12-28 07:51:00,2.39861,2.39861,2.39839,2.39839,22100000.0
2006-12-28 07:52:00,2.39853,2.3986,2.39841,2.3986,39700000.0
2006-12-28 07:53:00,2.39863,2.39863,2.39844,2.39857,14800000.0
2006-12-28 07:54:00,2.39856,2.39878,2.39856,2.39856,27400000.0
2006-12-28 07:55:00,2.39843,2.39857,2.39836,2.3984,21300000.0
2006-12-28 07:56:00,2.39819,2.39827,2.398,2.398,16800000.0
2006-12-28 07:57:00,2.39799,2.39799,2.39789,2.39789,5200000.0
2006-12-28 07:58:00,2.39806,2.39806,2.3978,2.398,38500000.0
2006-12-28 07:59:00,2.39782,2.39797,2.39782,2.39785,29200000.0
2006-12-28 08:00:00,2.39799,2.39801,2.39786,2.39786,28700000.0
2006-12-28 08:01:00,2.3979,2.39797,2.39782,2.39793,50300000.0
2006-12-28 08:02:00,2.39785,2.398,2.39785,2.39786,30500000.0
2006-12-28 08:03:00,2.39773,2.39804,2.39773,2.39794,29800000.0
2006-12-28 08:04:00,2.39777,2.39789,2.39763,2.39787,50900000.0
2006-12-28 08:05:00,2.398,2.39805,2.39774,2.39774,27700000.0
2006-12-28 08:06:00,2.39772,2.39775,2.39752,2.39767,54500000.0
2006-12-28 08:07:00,2.39759,2.39778,2.39754,2.39762,18800000.0
2006-12-28 08:08:00,2.3977,2.39778,2.3977,2.3977,39300000.0
2006-12-28 08:09:00,2.39777,2.39783,2.39777,2.39783,9600000.0
2006-12-28 08:10:00,2.39776,2.39786,2.39768,2.39768,36100000.0
2006-12-28 08:11:00,2.39765,2.39776,2.39757,2.39769,11800000.0
2006-12-28 08:12:00,2.3977,2.39778,2.39766,2.39767,21100000.0
2006-12-28 08:13:00,2.39774,2.39781,2.39758,2.39765,30400000.0
2006-12-28 08:14:00,2.39786,2.39786,2.39756,2.39756,27200000.0
2006-12-28 08:15:00,2.3979,2.3979,2.39772,2.39786,19900000.0
2006-12-28 08:16:00,2.39789,2.398,2.39786,2.39786,18200000.0
2006-12-28 08:17:00,2.39798,2.39805,2.39798,2.39805,24000000.0
2006-12-28 08:18:00,2.39818,2.39833,2.39792,2.39822,36800000.0
2006-12-28 08:19:00,2.3983,2.3986,2.39823,2.3986,29000000.0
2006-12-28 08:20:00,2.39845,2.39855,2.39842,2.39855,53900000.0
2006-12-28 08:21:00,2.39861,2.39861,2.39838,2.39838,45200000.0
2006-12-28 08:22:00,2.39843,2.39869,2.3984,2.3985,32000000.0
2006-12-28 08:23:00,2.39857,2.39859,2.39821,2.39857,56000000.0
2006-12-28 08:24:00,2.39864,2.39873,2.39826,2.39826,49600000.0
2006-12-28 08:25:00,2.3982,2.3982,2.39782,2.39792,25600000.0
2006-12-28 08:26:00,2.39822,2.39836,2.39819,2.39825,36300000.0
2006-12-28 08:27:00,2.39853,2.39864,2.39836,2.39864,20400000.0
2006-12-28 08:28:00,2.39874,2.39884,2.39862,2.39865,45300000.0
2006-12-28 08:29:00,2.39868,2.39868,2.39846,2.39864,36900000.0
2006-12-28 08:30:00,2.39866,2.39902,2.39858,2.39866,25000000.0
2006-12-28 08:31:00,2.39883,2.39883,2.39865,2.39875,51600000.0
2006-12-28 08:32:00,2.39876,2.39889,2.39866,2.39889,22400000.0
2006-12-28 08:33:00,2.39893,2.39893,2.39849,2.39849,24100000.0
2006-12-28 08:34:00,2.39855,2.39875,2.3985,2.39855,47900000.0
2006-12-28 08:35:00,2.39853,2.39862,2.39851,2.39851,15200000.0
2006-12-28 08:36:00,2.39863,2.39891,2.39863,2.39872,22000000.0
2006-12-28 08:37:00,2.39871,2.39896,2.39871,2.39882,19000000.0
2006-12-28 08:38:00,2.39851,2.39851,2.39834,2.39834,5400000.0
2006-12-28 08:39:00,2.39819,2.39829,2.39799,2.39814,50700000.0
2006-12-28 08:40:00,2.39817,2.39836,2.39788,2.39836,21000000.0
2006-12-28 08:41:00,2.39845,2.39867,2.39833,2.39867,30600000.0
2006-12-28 08:42:00,2.39864,2.39875,2.3985,2.39868,37600000.0
2006-12-28 08:43:00,2.39863,2.39863,2.39851,2.39851,26800000.0
2006-12-28 08:44:00,2.39848,2.39855,2.39827,2.39855,55800000.0
2006-12-28 08:45:00,2.39857,2.39871,2.39847,2.39855,28600000.0
2006-12-28 08:46:00,2.3985,2.39858,2.39818,2.39818,32700000.0
2006-12-28 08:47:00,2.39825,2.39825,2.39786,2.39822,33000000.0
2006-12-28 08:48:00,2.39836,2.39836,2.39797,2.39808,24800000.0
2006-12-28 08:49:00,2.39832,2.39832,2.39787,2.39791,40300000.0
2006-12-28 08:50:00,2.39789,2.39806,2.39724,2.39724,21600000.0
2006-12-28 08:51:00,2.39718,2.39757,2.39715,2.39752,30900000.0
2006-12-28 08:52:00,2.39786,2.3983,2.39786,2.3983,27600000.0
2006-12-28 08:53:00,2.39859,2.39892,2.3983,2.3983,51900000.0
2006-12-28 08:54:00,2.39826,2.39863,2.39821,2.39845,46400000.0
2006-12-28 08:55:00,2.39838,2.39849,2.39832,2.3984,37500000.0
2006-12-28 08:56:00,2.39825,2.39853,2.39825,2.39843,43600001.0
2006-12-28 08:57:00,2.39838,2.39852,2.39827,2.3984,62900000.0
2006-12-28 08:58:00,2.39844,2.39844,2.39817,2.3984,37400000.0
2006-12-28 08:59:00,2.3984,2.39859,2.39834,2.39839,22900000.0
2006-12-28 09:00:00,2.39828,2.39914,2.39828,2.39914,47600000.0
2006-12-28 09:01:00,2.39905,2.39905,2.39862,2.39867,16400000.0
2006-12-28 09:02:00,2.39873,2.39889,2.39853,2.39853,29500000.0
2006-12-28 09:03:00,2.39855,2.39859,2.39846,2.39849,18000000.0
2006-12-28 09:04:00,2.39852,2.39858,2.39845,2.39858,35000000.0
2006-12-28 09:05:00,2.39851,2.39855,2.39838,2.3985,21000000.0
2006-12-28 09:06:00,2.39855,2.39888,2.39855,2.39865,59000000.0
2006-12-28 09:07:00,2.39857,2.39863,2.39853,2.3986,22500000.0
2006-12-28 09:08:00,2.39869,2.39877,2.39861,2.39872,26300000.0
2006-12-28 09:09:00,2.39867,2.3988,2.39862,2.39867,21200000.0
2006-12-28 09:10:00,2.39862,2.3988,2.39862,2.39878,14000000.0
2006-12-28 09:11:00,2.39877,2.39896,2.39876,2.39876,15600000.0
2006-12-28 09:12:00,2.39895,2.39905,2.39862,2.39872,46400000.0
2006-12-28 09:13:00,2.39871,2.39897,2.39842,2.39863,47600001.0
2006-12-28 09:14:00,2.39886,2.399,2.39879,2.399,27000000.0
2006-12-28 09:15:00,2.39897,2.39914,2.39883,2.3991,23800000.0
2006-12-28 09:16:00,2.39923,2.39923,2.39884,2.39896,43600000.0
2006-12-28 09:17:00,2.39895,2.39912,2.39885,2.39889,25800000.0
2006-12-28 09:18:00,2.39883,2.399,2.39883,2.39895,15000000.0
2006-12-28 09:19:00,2.39899,2.39919,2.39899,2.39911,46300000.0
2006-12-28 09:20:00,2.39911,2.39925,2.39907,2.39914,25500000.0
2006-12-28 09:21:00,2.39926,2.39926,2.39905,2.39915,40600000.0
2006-12-28 09:22:00,2.39908,2.39935,2.39897,2.39911,33800000.0
2006-12-28 09:23:00,2.39905,2.39945,2.3989,2.39945,24500000.0
2006-12-28 09:24:00,2.39934,2.39942,2.39924,2.39942,33700000.0
2006-12-28 09:25:00,2.39914,2.39939,2.39903,2.39939,40700000.0
2006-12-28 09:26:00,2.39937,2.3994,2.39927,2.39935,18200000.0
2006-12-28 09:27:00,2.39939,2.39962,2.39938,2.39945,33600000.0
2006-12-28 09:28:00,2.39946,2.39947,2.39936,2.39941,39300001.0
2006-12-28 09:29:00,2.39924,2.39941,2.39921,2.39941,28200000.0
2006-12-28 09:30:00,2.39913,2.39938,2.39907,2.39909,29500000.0
2006-12-28 09:31:00,2.39913,2.39913,2.39881,2.39883,24200000.0
2006-12-28 09:32:00,2.3989,2.3992,2.39888,2.39916,53800000.0
2006-12-28 09:33:00,2.39935,2.39942,2.39926,2.39942,26000000.0
2006-12-28 09:34:00,2.3993,2.3995,2.39909,2.3991,27000000.0
2006-12-28 09:35:00,2.39914,2.39951,2.39911,2.39951,27600000.0
2006-12-28 09:36:00,2.39966,2.40002,2.39962,2.39978,37800000.0
2006-12-28 09:37:00,2.39963,2.39988,2.39931,2.39982,38900000.0
2006-12-28 09:38:00,2.39979,2.39979,2.39944,2.39977,16900000.0
2006-12-28 09:39:00,2.39963,2.39963,2.39898,2.39954,36800000.0
2006-12-28 09:40:00,2.39949,2.39985,2.39949,2.39985,31300000.0
2006-12-28 09:41:00,2.40004,2.40019,2.39999,2.40013,48000000.0
2006-12-28 09:42:00,2.39995,2.39995,2.39968,2.39988,51400000.0
2006-12-28 09:43:00,2.3999,2.39995,2.39989,2.3999,16600000.0
2006-12-28 09:44:00,2.39985,2.39985,2.3996,2.39977,27500000.0
2006-12-28 09:45:00,2.39982,2.3999,2.39971,2.39979,22700000.0
2006-12-28 09:46:00,2.39989,2.4,2.39977,2.39989,43000000.0
2006-12-28 09:47:00,2.39971,2.39975,2.39968,2.39968,29600000.0
2006-12-28 09:48:00,2.39963,2.39981,2.39958,2.39969,49900000.0
2006-12-28 09:49:00,2.39981,2.39993,2.39957,2.39967,29800000.0
2006-12-28 09:50:00,2.39968,2.3997,2.39942,2.39962,22600000.0
2006-12-28 09:51:00,2.39992,2.39992,2.39948,2.39964,19300000.0
2006-12-28 09:52:00,2.39982,2.39982,2.39961,2.39965,53300001.0
2006-12-28 09:53:00,2.39958,2.39987,2.39936,2.39987,37600000.0
2006-12-28 09:54:00,2.39969,2.39991,2.39942,2.39944,33000000.0
2006-12-28 09:55:00,2.39932,2.39932,2.39904,2.39922,23500000.0
2006-12-28 09:56:00,2.3994,2.39968,2.3992,2.39949,21000000.0
2006-12-28 09:57:00,2.39943,2.39958,2.39931,2.39958,42800000.0
2006-12-28 09:58:00,2.39972,2.39972,2.39947,2.39962,31300000.0
2006-12-28 09:59:00,2.39966,2.39966,2.39917,2.39917,15600000.0
2006-12-28 10:00:00,2.39905,2.39932,2.39904,2.39919,24100000.0
2006-12-28 10:01:00,2.39927,2.39927,2.3989,2.39901,35100000.0
2006-12-28 10:02:00,2.39891,2.39911,2.39891,2.399,41600000.0
2006-12-28 10:03:00,2.39909,2.39917,2.39887,2.39887,32600000.0
2006-12-28 10:04:00,2.39903,2.39953,2.39885,2.39908,33800000.0
2006-12-28 10:05:00,2.39908,2.39934,2.39908,2.39929,32300000.0
2006-12-28 10:06:00,2.39928,2.39934,2.39919,2.39919,44600000.0
2006-12-28 10:07:00,2.39941,2.39968,2.3993,2.39952,37200000.0
2006-12-28 10:08:00,2.39949,2.39961,2.39933,2.39933,33100000.0
2006-12-28 10:09:00,2.39933,2.39949,2.39933,2.39947,37900000.0
2006-12-28 10:10:00,2.39959,2.39968,2.3993,2.3995,51100000.0
2006-12-28 10:11:00,2.39941,2.39954,2.3994,2.39953,25400000.0
2006-12-28 10:12:00,2.39954,2.39961,2.39954,2.39961,26600001.0
2006-12-28 10:13:00,2.39977,2.39988,2.39972,2.39983,7900000.0
2006-12-28 10:14:00,2.39968,2.39968,2.39941,2.39941,28700000.0
2006-12-28 10:15:00,2.39946,2.39953,2.39919,2.39953,24400000.0
2006-12-28 10:16:00,2.39961,2.39989,2.39961,2.39971,36800000.0
2006-12-28 10:17:00,2.39964,2.39971,2.39943,2.39971,43100000.0
2006-12-28 10:18:00,2.39971,2.40039,2.39971,2.40039,32800000.0
2006-12-28 10:19:00,2.40029,2.40041,2.40006,2.4002,22800000.0
2006-12-28 10:20:00,2.40034,2.4005,2.40022,2.4005,27400000.0
2006-12-28 10:21:00,2.40037,2.40037,2.40003,2.40016,36600000.0
2006-12-28 10:22:00,2.40015,2.40031,2.40015,2.40031,30200000.0
2006-12-28 10:23:00,2.40026,2.40055,2.40014,2.40055,53000000.0
2006-12-28 10:24:00,2.40052,2.4007,2.40052,2.40067,36000000.0
2006-12-28 10:25:00,2.40048,2.40048,2.39995,2.40035,41400000.0
2006-12-28 10:26:00,2.40054,2.40065,2.40034,2.40048,44500000.0
2006-12-28 10:27:00,2.40039,2.40049,2.40019,2.40028,40200000.0
2006-12-28 10:28:00,2.40028,2.40028,2.39983,2.40009,51700000.0
2006-12-28 10:29:00,2.40005,2.40008,2.39989,2.40008,54100000.0
2006-12-28 10:30:00,2.39995,2.40005,2.3999,2.39995,28800000.0
2006-12-28 10:31:00,2.39994,2.40012,2.39994,2.40012,22000000.0
2006-12-28 10:32:00,2.40007,2.4002,2.40001,2.4001,22100000.0
2006-12-28 10:33:00,2.40009,2.40015,2.39997,2.39997,39000000.0
2006-12-28 10:34:00,2.40015,2.40052,2.40015,2.40035,20200000.0
2006-12-28 10:35:00,2.40041,2.40052,2.40035,2.40035,24800000.0
2006-12-28 10:36:00,2.40031,2.40042,2.40018,2.40027,51500000.0
2006-12-28 10:37:00,2.40035,2.40051,2.40023,2.40048,28500000.0
2006-12-28 10:38:00,2.40055,2.40055,2.40015,2.40025,18500000.0
2006-12-28 10:39:00,2.40019,2.40051,2.40019,2.40039,28000000.0
2006-12-28 10:40:00,2.40032,2.40045,2.40009,2.40013,40300000.0
2006-12-28 10:41:00,2.40005,2.40023,2.39998,2.40014,38600000.0
2006-12-28 10:42:00,2.40008,2.4002,2.40007,2.40007,12800000.0
2006-12-28 10:43:00,2.39984,2.3999,2.39969,2.39986,33300000.0
2006-12-28 10:44:00,2.39992,2.39998,2.39962,2.39968,36100000.0
2006-12-28 10:45:00,2.39975,2.39983,2.3996,2.3996,26400000.0
2006-12-28 10:46:00,2.3997,2.39987,2.39952,2.39952,38400000.0
2006-12-28 10:47:00,2.39938,2.39951,2.39922,2.39951,27300000.0
2006-12-28 10:48:00,2.3994,2.3994,2.39895,2.39908,53200000.0
2006-12-28 10:49:00,2.39913,2.39925,2.399,2.39925,29200000.0
2006-12-28 10:50:00,2.39902,2.39918,2.399,2.39918,35700000.0
2006-12-28 10:51:00,2.39911,2.39939,2.39906,2.39922,30300000.0
2006-12-28 10:52:00,2.39911,2.39911,2.39848,2.39875,32200000.0
2006-12-28 10:53:00,2.39886,2.39894,2.39878,2.39878,18300000.0
2006-12-28 10:54:00,2.39869,2.39881,2.39868,2.39875,34800000.0
2006-12-28 10:55:00,2.39872,2.39912,2.3987,2.39912,44800000.0
2006-12-28 10:56:00,2.39918,2.39939,2.39906,2.39917,24600000.0
2006-12-28 10:57:00,2.39918,2.3994,2.39913,2.39938,46900000.0
2006-12-28 10:58:00,2.39918,2.39925,2.39899,2.39903,36700000.0
2006-12-28 10:59:00,2.39887,2.39925,2.3988,2.39902,53400000.0
2006-12-28 11:00:00,2.39888,2.39905,2.39888,2.39905,21100000.0
2006-12-28 11:01:00,2.39885,2.39915,2.39885,2.39913,19900000.0
2006-12-28 11:02:00,2.39901,2.39918,2.39874,2.39907,30900000.0
2006-12-28 11:03:00,2.39879,2.39889,2.39839,2.39839,21600000.0
2006-12-28 11:04:00,2.39842,2.39845,2.39788,2.39788,31400000.0
2006-12-28 11:05:00,2.39779,2.398,2.39763,2.39769,56300000.0
2006-12-28 11:06:00,2.39788,2.39794,2.39765,2.39794,27500000.0
2006-12-28 11:07:00,2.39777,2.39795,2.39776,2.39779,26100000.0
2006-12-28 11:08:00,2.39763,2.39791,2.39763,2.39774,29800000.0
2006-12-28 11:09:00,2.39781,2.39804,2.39774,2.39792,46800000.0
2006-12-28 11:10:00,2.39762,2.39762,2.39726,2.39726,31000000.0
2006-12-28 11:11:00,2.39735,2.39739,2.39711,2.39735,40600000.0
2006-12-28 11:12:00,2.39738,2.3974,2.39719,2.39737,59600000.0
2006-12-28 11:13:00,2.39732,2.39735,2.39701,2.39725,32200000.0
2006-12-28 11:14:00,2.39742,2.39749,2.39735,2.39743,46300000.0
2006-12-28 11:15:00,2.39733,2.39733,2.39674,2.39692,25900000.0
2006-12-28 11:16:00,2.39667,2.3969,2.39653,2.3969,33000000.0
2006-12-28 11:17:00,2.39706,2.39706,2.39684,2.3969,24300000.0
2006-12-28 11:18:00,2.39712,2.39741,2.39712,2.39741,26800001.0
2006-12-28 11:19:00,2.39712,2.39712,2.39672,2.39675,14300000.0
2006-12-28 11:20:00,2.39652,2.3968,2.39641,2.3968,53500000.0
2006-12-28 11:21:00,2.39675,2.39701,2.39663,2.39674,24600000.0
2006-12-28 11:22:00,2.39639,2.39639,2.39504,2.39517,37100000.0
2006-12-28 11:23:00,2.39524,2.39557,2.39513,2.39548,32700000.0
2006-12-28 11:24:00,2.39541,2.39543,2.39502,2.39513,32600000.0
2006-12-28 11:25:00,2.39525,2.39536,2.39508,2.39508,31700000.0
2006-12-28 11:26:00,2.39515,2.39554,2.39511,2.39554,42900000.0
2006-12-28 11:27:00,2.39548,2.39578,2.39536,2.39578,28700000.0
2006-12-28 11:28:00,2.39589,2.39589,2.39504,2.39539,61400000.0
2006-12-28 11:29:00,2.39535,2.39535,2.39492,2.39497,31600000.0
2006-12-28 11:30:00,2.39494,2.39529,2.39494,2.39529,28900000.0
2006-12-28 11:31:00,2.39533,2.39533,2.39492,2.39502,51900000.0
2006-12-28 11:32:00,2.3951,2.39526,2.395,2.39523,27100000.0
2006-12-28 11:33:00,2.39496,2.39513,2.39478,2.39513,47000000.0
2006-12-28 11:34:00,2.39517,2.39524,2.39488,2.39513,49800000.0
2006-12-28 11:35:00,2.39513,2.39548,2.3951,2.3951,23400000.0
2006-12-28 11:36:00,2.39522,2.39573,2.39522,2.39566,36700000.0
2006-12-28 11:37:00,2.39559,2.39559,2.39536,2.39536,25600000.0
2006-12-28 11:38:00,2.39526,2.39547,2.39526,2.39538,41500000.0
2006-12-28 11:39:00,2.39539,2.39562,2.39528,2.39528,30100000.0
2006-12-28 11:40:00,2.39513,2.39542,2.39513,2.39542,31800000.0
2006-12-28 11:41:00,2.39523,2.3956,2.39523,2.3956,31100000.0
2006-12-28 11:42:00,2.39565,2.3959,2.39559,2.3959,49699999.0
2006-12-28 11:43:00,2.39572,2.39587,2.3956,2.39575,29000000.0
2006-12-28 11:44:00,2.39588,2.39619,2.39588,2.39619,30600000.0
2006-12-28 11:45:00,2.39608,2.39608,2.39581,2.39583,34500000.0
2006-12-28 11:46:00,2.3959,2.39605,2.39575,2.39575,37000000.0
2006-12-28 11:47:00,2.39599,2.39605,2.39553,2.39587,41300000.0
2006-12-28 11:48:00,2.39604,2.39624,2.39577,2.39587,33900000.0
2006-12-28 11:49:00,2.39604,2.39629,2.39604,2.39608,33300000.0
2006-12-28 11:50:00,2.39636,2.39657,2.39613,2.3962,57400000.0
2006-12-28 11:51:00,2.39649,2.39649,2.39603,2.39606,33300000.0
2006-12-28 11:52:00,2.39608,2.3962,2.39596,2.3962,28100000.0
2006-12-28 11:53:00,2.39605,2.39634,2.39585,2.39634,37600000.0
2006-12-28 11:54:00,2.39642,2.39642,2.39617,2.39627,42400000.0
2006-12-28 11:55:00,2.3963,2.3964,2.39615,2.39615,36400000.0
2006-12-28 11:56:00,2.39619,2.39652,2.39615,2.39628,35700000.0
2006-12-28 11:57:00,2.39647,2.39684,2.39647,2.39674,45100000.0
2006-12-28 11:58:00,2.39652,2.39652,2.39607,2.39623,30600000.0
2006-12-28 11:59:00,2.39628,2.39628,2.39606,2.39614,34600000.0
2006-12-28 12:00:00,2.39611,2.39634,2.3961,2.3961,48899999.0
2006-12-28 12:01:00,2.39603,2.39638,2.396,2.39633,35200000.0
2006-12-28 12:02:00,2.39619,2.3963,2.39608,2.3963,22100000.0
2006-12-28 12:03:00,2.39624,2.39657,2.39622,2.39648,31600000.0
2006-12-28 12:04:00,2.39635,2.39641,2.3963,2.39638,40000000.0
2006-12-28 12:05:00,2.39661,2.39672,2.39658,2.39659,45500000.0
2006-12-28 12:06:00,2.39674,2.39691,2.39658,2.39691,57800000.0
2006-12-28 12:07:00,2.3967,2.39704,2.39668,2.39693,37600000.0
2006-12-28 12:08:00,2.39685,2.39687,2.39672,2.39672,33100000.0
2006-12-28 12:09:00,2.39682,2.39699,2.39678,2.39692,47000000.0
2006-12-28 12:10:00,2.39706,2.39733,2.39706,2.39727,40600000.0
2006-12-28 12:11:00,2.39735,2.39745,2.39719,2.39719,36900000.0
2006-12-28 12:12:00,2.39719,2.39741,2.39717,2.39735,28700000.0
2006-12-28 12:13:00,2.39716,2.39729,2.39709,2.3971,31700000.0
2006-12-28 12:14:00,2.39713,2.39733,2.39701,2.39703,47799999.0
2006-12-28 12:15:00,2.39695,2.39714,2.39689,2.39693,34200000.0
2006-12-28 12:16:00,2.39679,2.3971,2.39679,2.39699,54700000.0
2006-12-28 12:17:00,2.39706,2.3972,2.39692,2.39704,31200000.0
2006-12-28 12:18:00,2.39722,2.39727,2.3969,2.3969,29400000.0
2006-12-28 12:19:00,2.39689,2.39711,2.39677,2.39705,19000000.0
2006-12-28 12:20:00,2.3969,2.3969,2.39658,2.39668,52400000.0
2006-12-28 12:21:00,2.39661,2.3968,2.39647,2.39654,13800000.0
2006-12-28 12:22:00,2.39657,2.39657,2.39625,2.39634,34200000.0
2006-12-28 12:23:00,2.39633,2.39633,2.39606,2.39623,43000000.0
2006-12-28 12:24:00,2.39612,2.39612,2.39584,2.39607,47200000.0
2006-12-28 12:25:00,2.39633,2.3964,2.39598,2.39598,50300000.0
2006-12-28 12:26:00,2.39593,2.39605,2.39593,2.39594,20700000.0
2006-12-28 12:27:00,2.39598,2.39641,2.39598,2.39631,43800000.0
2006-12-28 12:28:00,2.39629,2.39643,2.39601,2.39643,17300000.0
2006-12-28 12:29:00,2.39643,2.39643,2.39604,2.39604,44200000.0
2006-12-28 12:30:00,2.39616,2.39616,2.39589,2.39614,63600000.0
2006-12-28 12:31:00,2.39608,2.39624,2.39605,2.39616,65900000.0
2006-12-28 12:32:00,2.39616,2.3964,2.39611,2.3964,30400000.0
2006-12-28 12:33:00,2.39632,2.39637,2.39603,2.3963,29200000.0
2006-12-28 12:34:00,2.39635,2.39653,2.39632,2.39639,27900000.0
2006-12-28 12:35:00,2.39633,2.39666,2.39633,2.39644,49800000.0
2006-12-28 12:36:00,2.39651,2.39672,2.39651,2.3966,22300000.0
2006-12-28 12:37:00,2.39666,2.39685,2.3965,2.39675,36100000.0
2006-12-28 12:38:00,2.39688,2.39704,2.39666,2.39682,43700000.0
2006-12-28 12:39:00,2.39684,2.39702,2.3967,2.39683,37100000.0
2006-12-28 12:40:00,2.39673,2.39687,2.3965,2.39654,46300000.0
2006-12-28 12:41:00,2.39667,2.39685,2.39649,2.39671,50000000.0
2006-12-28 12:42:00,2.3964,2.39645,2.39625,2.39631,43900000.0
2006-12-28 12:43:00,2.39621,2.39647,2.39621,2.39647,23100000.0
2006-12-28 12:44:00,2.39653,2.39688,2.39638,2.39663,32200000.0
2006-12-28 12:45:00,2.39662,2.3968,2.39653,2.39675,31100000.0
2006-12-28 12:46:00,2.39668,2.39699,2.39655,2.39658,26000000.0
2006-12-28 12:47:00,2.39644,2.39672,2.39644,2.39658,47100000.0
2006-12-28 12:48:00,2.3965,2.39714,2.3965,2.3971,63000000.0
2006-12-28 12:49:00,2.39728,2.39744,2.39725,2.39725,47500000.0
2006-12-28 12:50:00,2.39733,2.39757,2.39709,2.39757,33100000.0
2006-12-28 12:51:00,2.39742,2.39767,2.39713,2.39713,49500000.0
2006-12-28 12:52:00,2.39676,2.39739,2.39676,2.39691,60500000.0
2006-12-28 12:53:00,2.39675,2.39675,2.39626,2.39642,27700000.0
2006-12-28 12:54:00,2.39631,2.3966,2.39613,2.39655,38300000.0
2006-12-28 12:55:00,2.39646,2.39646,2.39614,2.39629,42700000.0
2006-12-28 12:56:00,2.39616,2.39636,2.39573,2.39599,34000000.0
2006-12-28 12:57:00,2.39607,2.3961,2.39558,2.39577,40400000.0
2006-12-28 12:58:00,2.39611,2.39617,2.39561,2.39571,27100000.0
2006-12-28 12:59:00,2.39563,2.39581,2.39553,2.39581,44800000.0
2006-12-28 13:00:00,2.39582,2.39585,2.39541,2.39547,50500000.0
2006-12-28 13:01:00,2.39542,2.39542,2.39492,2.39505,34600000.0
2006-12-28 13:02:00,2.39509,2.39527,2.39494,2.39516,47000000.0
2006-12-28 13:03:00,2.39513,2.39546,2.39513,2.3954,35700000.0
2006-12-28 13:04:00,2.39533,2.3956,2.39533,2.39554,26800000.0
2006-12-28 13:05:00,2.39596,2.39642,2.39588,2.39623,25700000.0
2006-12-28 13:06:00,2.39637,2.39645,2.39618,2.39635,22400000.0
2006-12-28 13:07:00,2.39621,2.3964,2.3961,2.39611,28100000.0
2006-12-28 13:08:00,2.39602,2.39602,2.39554,2.39561,40100000.0
2006-12-28 13:09:00,2.39548,2.39555,2.39532,2.39554,24800000.0
2006-12-28 13:10:00,2.39556,2.39556,2.39502,2.39538,39400000.0
2006-12-28 13:11:00,2.39542,2.39542,2.39505,2.39528,17400000.0
2006-12-28 13:12:00,2.39538,2.39538,2.39468,2.39476,44800000.0
2006-12-28 13:13:00,2.39512,2.3955,2.39496,2.39502,27700000.0
2006-12-28 13:14:00,2.39508,2.39547,2.39508,2.39547,40600000.0
2006-12-28 13:15:00,2.39546,2.39559,2.39524,2.39525,64900000.0
2006-12-28 13:16:00,2.39466,2.39469,2.39426,2.39426,33700000.0
2006-12-28 13:17:00,2.3936,2.39397,2.39339,2.39391,26900000.0
2006-12-28 13:18:00,2.39389,2.3942,2.39389,2.39412,49100000.0
2006-12-28 13:19:00,2.39421,2.39424,2.39396,2.39406,46500000.0
2006-12-28 13:20:00,2.39425,2.39432,2.39408,2.39424,23800000.0
2006-12-28 13:21:00,2.39432,2.39432,2.39374,2.39403,33500000.0
2006-12-28 13:22:00,2.39413,2.39437,2.39406,2.39437,17200000.0
2006-12-28 13:23:00,2.39429,2.39465,2.39421,2.39465,17000000.0
2006-12-28 13:24:00,2.39453,2.39538,2.39453,2.39538,27800000.0
2006-12-28 13:25:00,2.39545,2.39545,2.39514,2.39533,17600000.0
2006-12-28 13:26:00,2.39528,2.39561,2.39523,2.39558,34500000.0
2006-12-28 13:27:00,2.39535,2.39577,2.39535,2.39571,42400000.0
2006-12-28 13:28:00,2.39563,2.39565,2.39545,2.39547,19000000.0
2006-12-28 13:29:00,2.39561,2.39608,2.39561,2.39587,29600000.0
2006-12-28 13:30:00,2.396,2.39611,2.39584,2.3959,33500000.0
2006-12-28 13:31:00,2.39572,2.39579,2.39543,2.39575,27500000.0
2006-12-28 13:32:00,2.39572,2.39572,2.39512,2.39519,38000000.0
2006-12-28 13:33:00,2.39511,2.39522,2.39489,2.3951,41400000.0
2006-12-28 13:34:00,2.39523,2.39563,2.39523,2.39561,37800000.0
2006-12-28 13:35:00,2.39555,2.39569,2.39535,2.3956,31400000.0
2006-12-28 13:36:00,2.39572,2.396,2.39566,2.396,40600000.0
2006-12-28 13:37:00,2.39581,2.39587,2.39558,2.39587,24800000.0
2006-12-28 13:38:00,2.39606,2.39606,2.39562,2.39565,35800000.0
2006-12-28 13:39:00,2.39554,2.39558,2.3953,2.39558,54400000.0
2006-12-28 13:40:00,2.39576,2.39603,2.39576,2.39603,20200000.0
2006-12-28 13:41:00,2.39602,2.39602,2.39571,2.39571,29700000.0
2006-12-28 13:42:00,2.39585,2.39637,2.39585,2.39611,37700000.0
2006-12-28 13:43:00,2.39592,2.39614,2.39592,2.39599,39700000.0
2006-12-28 13:44:00,2.39605,2.39605,2.39586,2.39605,59500000.0
2006-12-28 13:45:00,2.39605,2.39605,2.39575,2.39591,30500000.0
2006-12-28 13:46:00,2.39576,2.3959,2.39555,2.3959,44500000.0
2006-12-28 13:47:00,2.39586,2.39588,2.3957,2.39572,36300000.0
2006-12-28 13:48:00,2.39577,2.39587,2.39541,2.39541,47200000.0
2006-12-28 13:49:00,2.3955,2.39588,2.39534,2.39588,23900000.0
2006-12-28 13:50:00,2.39596,2.39603,2.39579,2.39583,26300000.0
2006-12-28 13:51:00,2.39571,2.39599,2.39571,2.39581,38600000.0
2006-12-28 13:52:00,2.39596,2.39614,2.39572,2.39603,97200001.0
2006-12-28 13:53:00,2.39597,2.39609,2.3957,2.39602,36500000.0
2006-12-28 13:54:00,2.39603,2.39633,2.39598,2.39633,39200000.0
2006-12-28 13:55:00,2.39628,2.39628,2.39585,2.39601,15800000.0
2006-12-28 13:56:00,2.396,2.39618,2.39587,2.39587,29400000.0
2006-12-28 13:57:00,2.39592,2.39592,2.39569,2.39586,18000000.0
2006-12-28 13:58:00,2.39555,2.39582,2.3955,2.39582,40200000.0
2006-12-28 13:59:00,2.39563,2.39576,2.3952,2.39524,40300000.0
2006-12-28 14:00:00,2.39508,2.39508,2.39483,2.39505,26500000.0
2006-12-28 14:01:00,2.39513,2.39559,2.39513,2.39555,30400000.0
2006-12-28 14:02:00,2.3955,2.39562,2.39526,2.39526,37300000.0
2006-12-28 14:03:00,2.39533,2.39548,2.39523,2.39523,16500000.0
2006-12-28 14:04:00,2.39533,2.39544,2.39528,2.39528,21600000.0
2006-12-28 14:05:00,2.39519,2.39529,2.39501,2.39503,26400000.0
2006-12-28 14:06:00,2.3952,2.3954,2.39505,2.3951,26700000.0
2006-12-28 14:07:00,2.39523,2.39552,2.39516,2.39529,28000000.0
2006-12-28 14:08:00,2.39537,2.39537,2.39494,2.39534,35900000.0
2006-12-28 14:09:00,2.39533,2.39533,2.39505,2.39505,27700000.0
2006-12-28 14:10:00,2.39487,2.39487,2.39433,2.3944,50900000.0
2006-12-28 14:11:00,2.39437,2.39437,2.39376,2.39376,33800000.0
2006-12-28 14:12:00,2.39397,2.394,2.39374,2.394,24500000.0
2006-12-28 14:13:00,2.39388,2.39398,2.39388,2.39395,36400000.0
2006-12-28 14:14:00,2.39381,2.39391,2.39354,2.39373,28400000.0
2006-12-28 14:15:00,2.39355,2.3938,2.39348,2.3938,21600000.0
2006-12-28 14:16:00,2.39383,2.39383,2.39348,2.39362,67600000.0
2006-12-28 14:17:00,2.39351,2.39351,2.39323,2.39325,28000000.0
2006-12-28 14:18:00,2.39335,2.3938,2.39324,2.39329,53800000.0
2006-12-28 14:19:00,2.39347,2.39374,2.39298,2.39299,39200000.0
2006-12-28 14:20:00,2.39296,2.39327,2.39278,2.39317,38700000.0
2006-12-28 14:21:00,2.39324,2.39328,2.39291,2.39291,34600000.0
2006-12-28 14:22:00,2.39297,2.39316,2.39272,2.3928,37100000.0
2006-12-28 14:23:00,2.39274,2.39313,2.39267,2.39292,30700000.0
2006-12-28 14:24:00,2.393,2.39305,2.39279,2.39294,38100000.0
2006-12-28 14:25:00,2.39297,2.39325,2.39294,2.39299,30200000.0
2006-12-28 14:26:00,2.39297,2.39307,2.39213,2.39253,47400000.0
2006-12-28 14:27:00,2.39255,2.39269,2.39234,2.39269,24500000.0
2006-12-28 14:28:00,2.39257,2.39257,2.39223,2.39253,20600000.0
2006-12-28 14:29:00,2.39271,2.39271,2.3922,2.3922,23300000.0
2006-12-28 14:30:00,2.39201,2.39201,2.39166,2.39166,51200000.0
2006-12-28 14:31:00,2.39177,2.39187,2.39118,2.39182,45600000.0
2006-12-28 14:32:00,2.39166,2.39204,2.39148,2.39204,36000000.0
2006-12-28 14:33:00,2.39194,2.39217,2.39194,2.39208,18400000.0
2006-12-28 14:34:00,2.39201,2.39251,2.39201,2.39251,44400000.0
2006-12-28 14:35:00,2.39279,2.39299,2.39268,2.39292,26900000.0
2006-12-28 14:36:00,2.39288,2.39292,2.39261,2.39292,30000000.0
2006-12-28 14:37:00,2.39289,2.3929,2.39267,2.3927,31000000.0
2006-12-28 14:38:00,2.39271,2.39294,2.39269,2.39275,31600000.0
2006-12-28 14:39:00,2.39253,2.39259,2.39223,2.3924,15100000.0
2006-12-28 14:40:00,2.39264,2.39269,2.39214,2.39267,37800000.0
2006-12-28 14:41:00,2.39233,2.39251,2.39218,2.39227,30200000.0
2006-12-28 14:42:00,2.39234,2.39234,2.39202,2.39228,43400000.0
2006-12-28 14:43:00,2.39237,2.39246,2.3919,2.39194,31600000.0
2006-12-28 14:44:00,2.39173,2.39198,2.39167,2.3918,26800000.0
2006-12-28 14:45:00,2.39187,2.39201,2.39164,2.39178,50700000.0
2006-12-28 14:46:00,2.39165,2.39169,2.39138,2.39164,47500000.0
2006-12-28 14:47:00,2.39195,2.39209,2.39155,2.39164,39500000.0
2006-12-28 14:48:00,2.39184,2.39194,2.39169,2.39169,25100000.0
2006-12-28 14:49:00,2.39191,2.39196,2.39166,2.3919,36200000.0
2006-12-28 14:50:00,2.39172,2.39201,2.39165,2.39201,22700000.0
2006-12-28 14:51:00,2.39192,2.392,2.39173,2.39177,35400000.0
2006-12-28 14:52:00,2.392,2.392,2.39114,2.39114,57300000.0
2006-12-28 14:53:00,2.39107,2.39129,2.39084,2.39095,49100000.0
2006-12-28 14:54:00,2.39076,2.39118,2.39069,2.39115,33100000.0
2006-12-28 14:55:00,2.39127,2.39166,2.39123,2.39138,39500000.0
2006-12-28 14:56:00,2.39137,2.39155,2.39117,2.39123,43400000.0
2006-12-28 14:57:00,2.39125,2.39177,2.39125,2.39177,62800001.0
2006-12-28 14:58:00,2.39196,2.39196,2.3915,2.39182,31000000.0
2006-12-28 14:59:00,2.39182,2.39244,2.3918,2.39244,32100000.0
2006-12-28 15:00:00,2.39234,2.39249,2.39222,2.39242,32400000.0
2006-12-28 15:01:00,2.39234,2.39234,2.39183,2.39194,30700000.0
2006-12-28 15:02:00,2.39205,2.3921,2.39183,2.39196,24200000.0
2006-12-28 15:03:00,2.39178,2.39178,2.39147,2.39157,20400000.0
2006-12-28 15:04:00,2.39162,2.39162,2.39115,2.39117,48500000.0
2006-12-28 15:05:00,2.39126,2.39148,2.39114,2.39148,22400000.0
2006-12-28 15:06:00,2.39134,2.39185,2.39134,2.39185,54800000.0
2006-12-28 15:07:00,2.39189,2.39199,2.39162,2.39181,40200000.0
2006-12-28 15:08:00,2.39191,2.39191,2.3918,2.39182,26500000.0
2006-12-28 15:09:00,2.392,2.3922,2.3919,2.39213,22100000.0
2006-12-28 15:10:00,2.39214,2.39225,2.39206,2.39225,35700000.0
2006-12-28 15:11:00,2.39208,2.39208,2.3918,2.3918,49900000.0
2006-12-28 15:12:00,2.39178,2.39196,2.39158,2.39179,17600000.0
2006-12-28 15:13:00,2.39179,2.39187,2.39155,2.39173,28800000.0
2006-12-28 15:14:00,2.39187,2.39203,2.39158,2.39191,26400000.0
2006-12-28 15:15:00,2.3919,2.3921,2.39179,2.39206,17800000.0
2006-12-28 15:16:00,2.39206,2.39246,2.39199,2.39233,36800000.0
2006-12-28 15:17:00,2.39236,2.39241,2.39215,2.39233,38300000.0
2006-12-28 15:18:00,2.39239,2.39249,2.39219,2.39238,28900000.0
2006-12-28 15:19:00,2.39253,2.393,2.39253,2.39258,39000000.0
2006-12-28 15:20:00,2.39247,2.39274,2.39247,2.39265,25500000.0
2006-12-28 15:21:00,2.39272,2.39272,2.39225,2.39252,43200000.0
2006-12-28 15:22:00,2.3924,2.3927,2.39218,2.3925,35400000.0
2006-12-28 15:23:00,2.3924,2.39245,2.39235,2.39239,40200000.0
2006-12-28 15:24:00,2.39238,2.39262,2.39222,2.39227,33900000.0
2006-12-28 15:25:00,2.39227,2.39241,2.39225,2.39241,24900000.0
2006-12-28 15:26:00,2.39238,2.39395,2.39237,2.39395,26700000.0
2006-12-28 15:27:00,2.39429,2.39429,2.39334,2.39358,38700000.0
2006-12-28 15:28:00,2.39375,2.39379,2.39321,2.39348,49500000.0
2006-12-28 15:29:00,2.39315,2.39361,2.39305,2.39325,43900000.0
2006-12-28 15:30:00,2.39324,2.39375,2.39316,2.39375,46300000.0
2006-12-28 15:31:00,2.39388,2.39388,2.3934,2.3937,36300000.0
2006-12-28 15:32:00,2.39391,2.394,2.39353,2.39397,31100000.0
2006-12-28 15:33:00,2.39382,2.39412,2.39375,2.39395,38900000.0
2006-12-28 15:34:00,2.39403,2.39417,2.39387,2.39404,38900000.0
2006-12-28 15:35:00,2.39392,2.39415,2.39377,2.39377,54800000.0
2006-12-28 15:36:00,2.3938,2.39403,2.39373,2.39392,31500000.0
2006-12-28 15:37:00,2.39404,2.39437,2.3939,2.39418,28800000.0
2006-12-28 15:38:00,2.39417,2.3943,2.39402,2.3942,48800000.0
2006-12-28 15:39:00,2.39425,2.39425,2.39359,2.39377,38800000.0
2006-12-28 15:40:00,2.39383,2.39383,2.39352,2.39357,28700000.0
2006-12-28 15:41:00,2.39361,2.39369,2.39361,2.39369,4800000.0
2006-12-28 15:42:00,2.39398,2.394,2.39345,2.39356,26900000.0
2006-12-28 15:43:00,2.39359,2.39371,2.39343,2.3937,35200000.0
2006-12-28 15:44:00,2.39353,2.39386,2.39349,2.39357,22400000.0
2006-12-28 15:45:00,2.39371,2.39377,2.3936,2.3936,37800000.0
2006-12-28 15:46:00,2.39373,2.39402,2.39373,2.39377,30900000.0
2006-12-28 15:47:00,2.39371,2.39403,2.39358,2.39403,38100000.0
2006-12-28 15:48:00,2.39394,2.39394,2.39369,2.39375,42400000.0
2006-12-28 15:49:00,2.39392,2.39395,2.39368,2.39395,45500000.0
2006-12-28 15:50:00,2.39392,2.39405,2.39386,2.39398,43200000.0
2006-12-28 15:51:00,2.39388,2.39388,2.39359,2.39359,28400000.0
2006-12-28 15:52:00,2.39367,2.39372,2.39335,2.39355,35500000.0
2006-12-28 15:53:00,2.39321,2.39327,2.39291,2.39291,25700000.0
2006-12-28 15:54:00,2.39297,2.39299,2.39264,2.39275,38600000.0
2006-12-28 15:55:00,2.39294,2.39313,2.39278,2.39291,51100000.0
2006-12-28 15:56:00,2.393,2.39347,2.393,2.39339,23700000.0
2006-12-28 15:57:00,2.39329,2.39346,2.3932,2.39331,53900000.0
2006-12-28 15:58:00,2.39331,2.39357,2.39308,2.39352,45300000.0
2006-12-28 15:59:00,2.39351,2.39365,2.39342,2.39365,41100000.0
2006-12-28 16:00:00,2.39358,2.39358,2.39339,2.39343,30100000.0
2006-12-28 16:01:00,2.39342,2.39356,2.39342,2.39355,35900000.0
2006-12-28 16:02:00,2.39326,2.39351,2.39303,2.39321,38700000.0
2006-12-28 16:03:00,2.39326,2.39326,2.39305,2.39318,34700001.0
2006-12-28 16:04:00,2.39317,2.39317,2.39269,2.39285,38500000.0
2006-12-28 16:05:00,2.39284,2.39302,2.39263,2.39289,39400000.0
2006-12-28 16:06:00,2.39278,2.39351,2.39269,2.39351,64900000.0
2006-12-28 16:07:00,2.39333,2.39354,2.39325,2.39339,51500000.0
2006-12-28 16:08:00,2.39336,2.39358,2.39336,2.39338,41800000.0
2006-12-28 16:09:00,2.39314,2.39314,2.39294,2.39311,22500000.0
2006-12-28 16:10:00,2.39312,2.39329,2.39305,2.39309,46900000.0
2006-12-28 16:11:00,2.39291,2.39299,2.39279,2.39296,28900000.0
2006-12-28 16:12:00,2.39299,2.39309,2.39287,2.39303,61400000.0
2006-12-28 16:13:00,2.39297,2.39309,2.39297,2.39303,18200000.0
2006-12-28 16:14:00,2.39319,2.39323,2.39305,2.39308,34800000.0
2006-12-28 16:15:00,2.39283,2.39309,2.39267,2.39284,56500000.0
2006-12-28 16:16:00,2.39295,2.39302,2.39287,2.39299,59599998.0
2006-12-28 16:17:00,2.39296,2.39296,2.3922,2.39268,66799999.0
2006-12-28 16:18:00,2.39261,2.39272,2.3925,2.39272,22400000.0
2006-12-28 16:19:00,2.39278,2.39295,2.39269,2.39276,24000000.0
2006-12-28 16:20:00,2.39276,2.39291,2.39264,2.39272,29000000.0
2006-12-28 16:21:00,2.39276,2.39276,2.39262,2.39273,43900000.0
2006-12-28 16:22:00,2.39284,2.39298,2.39284,2.39298,20500000.0
2006-12-28 16:23:00,2.39285,2.3931,2.39284,2.39307,49600000.0
2006-12-28 16:24:00,2.39302,2.39302,2.39273,2.39278,38200000.0
2006-12-28 16:25:00,2.39285,2.39294,2.39268,2.39283,47999999.0
2006-12-28 16:26:00,2.39282,2.39288,2.39257,2.39267,27500000.0
2006-12-28 16:27:00,2.3929,2.39292,2.3927,2.39271,65800000.0
2006-12-28 16:28:00,2.39277,2.39289,2.39252,2.39288,36600000.0
2006-12-28 16:29:00,2.39271,2.39288,2.3923,2.39238,24800000.0
2006-12-28 16:30:00,2.39239,2.39239,2.39186,2.39206,48000000.0
2006-12-28 16:31:00,2.39192,2.39219,2.39175,2.39205,40700000.0
2006-12-28 16:32:00,2.39213,2.39222,2.39197,2.39205,20000000.0
2006-12-28 16:33:00,2.39214,2.39235,2.39214,2.39235,34800000.0
2006-12-28 16:34:00,2.39235,2.39259,2.39235,2.39247,46600000.0
2006-12-28 16:35:00,2.39251,2.39276,2.3925,2.39268,34900000.0
2006-12-28 16:36:00,2.39242,2.39242,2.39219,2.39238,22800000.0
2006-12-28 16:37:00,2.39239,2.39257,2.39233,2.39247,62700000.0
2006-12-28 16:38:00,2.39242,2.39262,2.3924,2.39245,38400000.0
2006-12-28 16:39:00,2.3925,2.39251,2.3922,2.39229,48600000.0
2006-12-28 16:40:00,2.39245,2.39258,2.39229,2.39239,32600000.0
2006-12-28 16:41:00,2.39232,2.39248,2.39226,2.39248,38800000.0
2006-12-28 16:42:00,2.39246,2.3926,2.39229,2.39254,20400000.0
2006-12-28 16:43:00,2.39275,2.39275,2.39233,2.39248,31000000.0
2006-12-28 16:44:00,2.3923,2.39262,2.3923,2.39253,42800000.0
2006-12-28 16:45:00,2.39257,2.39262,2.39216,2.39252,59400000.0
2006-12-28 16:46:00,2.39259,2.39261,2.39238,2.3925,37700000.0
2006-12-28 16:47:00,2.39242,2.39285,2.3924,2.39272,43200000.0
2006-12-28 16:48:00,2.39255,2.39255,2.39242,2.39242,23800000.0
2006-12-28 16:49:00,2.39245,2.39277,2.39245,2.39258,52700000.0
2006-12-28 16:50:00,2.39258,2.39258,2.39222,2.39222,56300000.0
2006-12-28 16:51:00,2.3921,2.39215,2.39175,2.39183,36100000.0
2006-12-28 16:52:00,2.39187,2.39211,2.39167,2.39211,66200000.0
2006-12-28 16:53:00,2.39196,2.39196,2.39152,2.39179,37500000.0
2006-12-28 16:54:00,2.39185,2.39203,2.39185,2.39203,62000000.0
2006-12-28 16:55:00,2.39216,2.39244,2.39209,2.39238,27500000.0
2006-12-28 16:56:00,2.39245,2.39266,2.39241,2.39262,50999999.0
2006-12-28 16:57:00,2.39282,2.39302,2.39273,2.39295,46900000.0
2006-12-28 16:58:00,2.393,2.393,2.39267,2.39299,38400000.0
2006-12-28 16:59:00,2.39264,2.39289,2.3922,2.39228,34200000.0
2006-12-28 17:00:00,2.39215,2.39366,2.39197,2.39364,55100000.0
2006-12-28 17:01:00,2.39372,2.39389,2.39299,2.39299,28200000.0
2006-12-28 17:02:00,2.39241,2.39291,2.39219,2.39219,31200000.0
2006-12-28 17:03:00,2.39216,2.39265,2.39216,2.39255,37700000.0
2006-12-28 17:04:00,2.39213,2.39228,2.39202,2.39214,24600000.0
2006-12-28 17:05:00,2.39212,2.39243,2.39208,2.39242,26000000.0
2006-12-28 17:06:00,2.39243,2.39264,2.39236,2.39236,48000000.0
2006-12-28 17:07:00,2.39248,2.39317,2.39237,2.393,45900000.0
2006-12-28 17:08:00,2.39291,2.39291,2.39255,2.39255,36000000.0
2006-12-28 17:09:00,2.39275,2.39293,2.39268,2.39281,36400000.0
2006-12-28 17:10:00,2.39281,2.39321,2.39262,2.39321,26800000.0
2006-12-28 17:11:00,2.39315,2.39323,2.39294,2.39317,43200000.0
2006-12-28 17:12:00,2.39329,2.39329,2.39291,2.39312,35600000.0
2006-12-28 17:13:00,2.39325,2.39338,2.39309,2.39336,45000000.0
2006-12-28 17:14:00,2.39328,2.394,2.39321,2.394,16400000.0
2006-12-28 17:15:00,2.39409,2.39413,2.39374,2.39381,30200000.0
2006-12-28 17:16:00,2.39367,2.39395,2.39346,2.39368,34600000.0
2006-12-28 17:17:00,2.39378,2.39407,2.39363,2.39402,42300000.0
2006-12-28 17:18:00,2.39396,2.39428,2.39371,2.39408,39400000.0
2006-12-28 17:19:00,2.39433,2.39442,2.39404,2.39436,22300000.0
2006-12-28 17:20:00,2.39429,2.39488,2.39417,2.39488,30000000.0
2006-12-28 17:21:00,2.39474,2.39518,2.39474,2.39513,34900000.0
2006-12-28 17:22:00,2.39519,2.39536,2.39471,2.39496,27900000.0
2006-12-28 17:23:00,2.39502,2.39502,2.3945,2.39482,56100000.0
2006-12-28 17:24:00,2.3948,2.3951,2.3948,2.3951,48900000.0
2006-12-28 17:25:00,2.39504,2.39528,2.395,2.39517,36700000.0
2006-12-28 17:26:00,2.39504,2.39517,2.39465,2.39509,46500000.0
2006-12-28 17:27:00,2.39515,2.39515,2.39491,2.39491,31500000.0
2006-12-28 17:28:00,2.39498,2.39509,2.39498,2.39504,44500001.0
2006-12-28 17:29:00,2.39494,2.39494,2.39471,2.39474,23100000.0
2006-12-28 17:30:00,2.39448,2.39466,2.39438,2.39453,35400000.0
2006-12-28 17:31:00,2.39462,2.39462,2.39429,2.39429,34499999.0
2006-12-28 17:32:00,2.39418,2.39418,2.39397,2.39413,21100000.0
2006-12-28 17:33:00,2.39435,2.3947,2.39435,2.3947,29800000.0
2006-12-28 17:34:00,2.3944,2.3944,2.39399,2.394,22400000.0
2006-12-28 17:35:00,2.39398,2.39406,2.39387,2.39405,25400000.0
2006-12-28 17:36:00,2.39416,2.39427,2.39381,2.39396,37700000.0
2006-12-28 17:37:00,2.39405,2.39422,2.39398,2.39398,19200000.0
2006-12-28 17:38:00,2.39413,2.39436,2.39379,2.39436,35400000.0
2006-12-28 17:39:00,2.3945,2.39462,2.39419,2.39419,25300000.0
2006-12-28 17:40:00,2.39434,2.39446,2.39407,2.39413,44900001.0
2006-12-28 17:41:00,2.39409,2.39413,2.39388,2.39389,35400000.0
2006-12-28 17:42:00,2.39395,2.39405,2.39365,2.39365,31000000.0
2006-12-28 17:43:00,2.39358,2.39363,2.39333,2.3934,38300000.0
2006-12-28 17:44:00,2.39341,2.39357,2.39322,2.39322,50300000.0
2006-12-28 17:45:00,2.39306,2.39327,2.39301,2.39325,60800000.0
2006-12-28 17:46:00,2.39325,2.39346,2.39302,2.39307,45100000.0
2006-12-28 17:47:00,2.39257,2.39285,2.39242,2.39285,32000000.0
2006-12-28 17:48:00,2.39269,2.39301,2.39269,2.39301,30500000.0
2006-12-28 17:49:00,2.39315,2.3934,2.39277,2.39277,39200000.0
2006-12-28 17:50:00,2.39266,2.39286,2.3926,2.39281,44200000.0
2006-12-28 17:51:00,2.3927,2.3927,2.39244,2.39244,31600000.0
2006-12-28 17:52:00,2.39235,2.39269,2.39216,2.39269,24300000.0
2006-12-28 17:53:00,2.39269,2.39284,2.39243,2.39266,29200000.0
2006-12-28 17:54:00,2.39257,2.39285,2.39252,2.3927,49900000.0
2006-12-28 17:55:00,2.39275,2.39285,2.39263,2.39277,23600000.0
2006-12-28 17:56:00,2.39288,2.39289,2.39259,2.39288,29100000.0
2006-12-28 17:57:00,2.39291,2.39301,2.39237,2.39289,26300000.0
2006-12-28 17:58:00,2.39327,2.39364,2.39309,2.39364,53000000.0
2006-12-28 17:59:00,2.3938,2.39468,2.3938,2.39467,17900000.0
2006-12-28 18:00:00,2.39471,2.3948,2.39424,2.39424,17800000.0
2006-12-28 18:01:00,2.39416,2.39428,2.39388,2.39405,322900000.0
2006-12-28 18:02:00,2.39413,2.3944,2.39394,2.39403,342100000.0
2006-12-28 18:03:00,2.394,2.3943,2.39394,2.39411,442100000.0
2006-12-28 18:04:00,2.39407,2.39434,2.39376,2.39389,306900000.0
2006-12-28 18:05:00,2.39378,2.39379,2.39286,2.39313,222999999.0
2006-12-28 18:06:00,2.39323,2.3934,2.39303,2.39309,404900001.0
2006-12-28 18:07:00,2.39301,2.39359,2.39299,2.39359,374600000.0
2006-12-28 18:08:00,2.39342,2.39347,2.39305,2.39311,451900000.0
2006-12-28 18:09:00,2.39328,2.39358,2.3932,2.39335,270699999.0
2006-12-28 18:10:00,2.39343,2.39417,2.39335,2.39417,277400000.0
2006-12-28 18:11:00,2.39421,2.39421,2.39356,2.39398,251500000.0
2006-12-28 18:12:00,2.39373,2.39405,2.39363,2.39401,190000000.0
2006-12-28 18:13:00,2.39372,2.39393,2.39357,2.3937,155100000.0
2006-12-28 18:14:00,2.39397,2.39432,2.39383,2.39403,342500000.0
2006-12-28 18:15:00,2.39424,2.39438,2.39408,2.39422,320199999.0
2006-12-28 18:16:00,2.39436,2.39455,2.39424,2.39424,400599999.0
2006-12-28 18:17:00,2.39423,2.39448,2.39416,2.39426,239100000.0
2006-12-28 18:18:00,2.39437,2.3944,2.39394,2.39434,168800000.0
2006-12-28 18:19:00,2.39438,2.39467,2.39427,2.39427,253800000.0
2006-12-28 18:20:00,2.39431,2.39507,2.39422,2.3949,185500000.0
2006-12-28 18:21:00,2.3948,2.39492,2.39461,2.39472,201800000.0
2006-12-28 18:22:00,2.39464,2.39491,2.39459,2.39491,227800000.0
2006-12-28 18:23:00,2.39489,2.39489,2.3943,2.39463,350400000.0
2006-12-28 18:24:00,2.39451,2.39452,2.39417,2.39452,418500001.0
2006-12-28 18:25:00,2.39448,2.39476,2.39447,2.39472,326099999.0
2006-12-28 18:26:00,2.3946,2.39481,2.39444,2.39446,303200000.0
2006-12-28 18:27:00,2.39448,2.39487,2.39445,2.39462,344800000.0
2006-12-28 18:28:00,2.39456,2.39466,2.39417,2.39451,210100000.0
2006-12-28 18:29:00,2.39448,2.39478,2.39443,2.39454,248100000.0
2006-12-28 18:30:00,2.39464,2.39494,2.3945,2.39485,247600000.0
2006-12-28 18:31:00,2.39501,2.39512,2.39491,2.39498,157700000.0
2006-12-28 18:32:00,2.395,2.395,2.39477,2.39485,132900000.0
2006-12-28 18:33:00,2.39486,2.39493,2.39452,2.39476,284300000.0
2006-12-28 18:34:00,2.39478,2.39504,2.39465,2.39474,401200000.0
2006-12-28 18:35:00,2.39475,2.39504,2.3945,2.39481,183300001.0
2006-12-28 18:36:00,2.39482,2.39498,2.39463,2.39469,91000000.0
2006-12-28 18:37:00,2.39478,2.39506,2.39477,2.39477,83100000.0
2006-12-28 18:38:00,2.39473,2.39497,2.39461,2.39497,80300000.0
2006-12-28 18:39:00,2.39497,2.3953,2.39493,2.39518,185500001.0
2006-12-28 18:40:00,2.39514,2.39517,2.39478,2.39478,221600000.0
2006-12-28 18:41:00,2.39468,2.39485,2.39457,2.39474,149200000.0
2006-12-28 18:42:00,2.39485,2.39498,2.39463,2.39465,108700000.0
2006-12-28 18:43:00,2.39462,2.39504,2.39462,2.39503,70900000.0
2006-12-28 18:44:00,2.39509,2.39509,2.39463,2.39479,130300000.0
2006-12-28 18:45:00,2.39481,2.39481,2.39456,2.39474,120500000.0
2006-12-28 18:46:00,2.39471,2.39471,2.3942,2.3942,52800000.0
2006-12-28 18:47:00,2.39413,2.39413,2.39359,2.39398,25700000.0
2006-12-28 18:48:00,2.39388,2.39427,2.39386,2.39427,80500000.0
2006-12-28 18:49:00,2.39462,2.39465,2.39431,2.39449,32300000.0
2006-12-28 18:50:00,2.39457,2.39476,2.39449,2.39449,34600000.0
2006-12-28 18:51:00,2.39453,2.39458,2.39433,2.39435,196300000.0
2006-12-28 18:52:00,2.3943,2.39441,2.39418,2.39418,163800000.0
2006-12-28 18:53:00,2.39415,2.39455,2.39415,2.39447,134700000.0
2006-12-28 18:54:00,2.39449,2.39473,2.39439,2.39473,122500000.0
2006-12-28 18:55:00,2.39476,2.39476,2.39418,2.39425,178300000.0
2006-12-28 18:56:00,2.39417,2.39427,2.39387,2.39387,35800000.0
2006-12-28 18:57:00,2.39393,2.39429,2.39393,2.39406,67900000.0
2006-12-28 18:58:00,2.39419,2.39458,2.39419,2.39451,240800002.0
2006-12-28 18:59:00,2.39454,2.39466,2.39447,2.39466,178900000.0
2006-12-28 19:00:00,2.39467,2.39476,2.39456,2.39467,60300000.0
2006-12-28 19:01:00,2.39446,2.39453,2.3944,2.3944,29300000.0
2006-12-28 19:02:00,2.3944,2.3945,2.39432,2.39438,174400001.0
2006-12-28 19:03:00,2.39432,2.39434,2.39406,2.39406,93099999.0
2006-12-28 19:04:00,2.39403,2.39403,2.39391,2.394,34800000.0
2006-12-28 19:05:00,2.39396,2.39397,2.39388,2.39389,52100000.0
2006-12-28 19:06:00,2.39385,2.39409,2.39368,2.3938,222900000.0
2006-12-28 19:07:00,2.3938,2.39443,2.3938,2.39434,156599999.0
2006-12-28 19:08:00,2.39447,2.39447,2.39423,2.39424,220200000.0
2006-12-28 19:09:00,2.39428,2.39454,2.39421,2.39429,107300000.0
2006-12-28 19:10:00,2.39426,2.39441,2.39414,2.39428,105800000.0
2006-12-28 19:11:00,2.39425,2.39426,2.39405,2.3942,60300000.0
2006-12-28 19:12:00,2.39424,2.39467,2.39423,2.39467,22300000.0
2006-12-28 19:13:00,2.39472,2.39498,2.39432,2.3947,125800000.0
2006-12-28 19:14:00,2.39474,2.39474,2.39448,2.39448,109900000.0
2006-12-28 19:15:00,2.39444,2.39464,2.3944,2.39455,114400000.0
2006-12-28 19:16:00,2.39455,2.39499,2.39449,2.39499,34200000.0
2006-12-28 19:17:00,2.39506,2.39506,2.3948,2.3948,88700000.0
2006-12-28 19:18:00,2.39485,2.39524,2.39485,2.39505,115300000.0
2006-12-28 19:19:00,2.39511,2.3954,2.39481,2.39481,90700000.0
2006-12-28 19:20:00,2.39506,2.39521,2.39488,2.39509,138400000.0
2006-12-28 19:21:00,2.39506,2.39511,2.39481,2.39511,115400000.0
2006-12-28 19:22:00,2.39519,2.39533,2.39482,2.39493,58900000.0
2006-12-28 19:23:00,2.39483,2.3952,2.39483,2.39497,162200000.0
2006-12-28 19:24:00,2.39505,2.3952,2.39491,2.39517,67900000.0
2006-12-28 19:25:00,2.39498,2.39498,2.39422,2.39458,62900000.0
2006-12-28 19:26:00,2.39473,2.39509,2.39465,2.39489,129700000.0
2006-12-28 19:27:00,2.39488,2.39503,2.39467,2.39473,146099999.0
2006-12-28 19:28:00,2.39482,2.39507,2.39468,2.39492,66200000.0
2006-12-28 19:29:00,2.39487,2.39509,2.39487,2.39509,126900000.0
2006-12-28 19:30:00,2.39507,2.39516,2.39476,2.39493,183400000.0
2006-12-28 19:31:00,2.39477,2.39486,2.39455,2.39486,59500000.0
2006-12-28 19:32:00,2.39488,2.39503,2.39455,2.39466,140000001.0
2006-12-28 19:33:00,2.39456,2.39467,2.39434,2.39456,69500000.0
2006-12-28 19:34:00,2.39477,2.39478,2.39466,2.39475,136000000.0
2006-12-28 19:35:00,2.39473,2.39489,2.39443,2.39449,123700000.0
2006-12-28 19:36:00,2.39463,2.39491,2.39463,2.39473,133500000.0
2006-12-28 19:37:00,2.39483,2.39519,2.39467,2.39513,67500000.0
2006-12-28 19:38:00,2.39508,2.39533,2.39508,2.39533,22600000.0
2006-12-28 19:39:00,2.39525,2.39548,2.39477,2.39548,61700000.0
2006-12-28 19:40:00,2.39547,2.39547,2.39528,2.39541,98300000.0
2006-12-28 19:41:00,2.39535,2.39538,2.39523,2.39533,89200000.0
2006-12-28 19:42:00,2.39543,2.39543,2.39515,2.39518,105300000.0
2006-12-28 19:43:00,2.39518,2.39522,2.39508,2.39515,39200000.0
2006-12-28 19:44:00,2.39515,2.39516,2.39501,2.39502,65200000.0
2006-12-28 19:45:00,2.39503,2.39531,2.39503,2.39514,49900000.0
2006-12-28 19:46:00,2.39538,2.39538,2.39507,2.39507,95500000.0
2006-12-28 19:47:00,2.39508,2.39532,2.39508,2.39532,23000000.0
2006-12-28 19:48:00,2.39523,2.39553,2.39523,2.39535,69900000.0
2006-12-28 19:49:00,2.3955,2.3955,2.39525,2.39528,128899999.0
2006-12-28 19:50:00,2.39533,2.39556,2.3953,2.39551,75100000.0
2006-12-28 19:51:00,2.39552,2.39556,2.39538,2.39555,133900001.0
2006-12-28 19:52:00,2.39546,2.39574,2.3953,2.3956,68199999.0
2006-12-28 19:53:00,2.39556,2.39573,2.39552,2.39558,40200000.0
2006-12-28 19:54:00,2.39569,2.39569,2.39543,2.39566,55400000.0
2006-12-28 19:55:00,2.39572,2.3958,2.39562,2.39568,48400000.0
2006-12-28 19:56:00,2.39574,2.39574,2.3955,2.39555,60300000.0
2006-12-28 19:57:00,2.39553,2.39562,2.39503,2.3953,103500000.0
2006-12-28 19:58:00,2.39527,2.39548,2.39522,2.39527,115100000.0
2006-12-28 19:59:00,2.39526,2.39547,2.39523,2.39528,124000000.0
2006-12-28 20:00:00,2.39553,2.39581,2.39542,2.39542,89100000.0
2006-12-28 20:01:00,2.39537,2.39563,2.39528,2.39555,99200001.0
2006-12-28 20:02:00,2.39542,2.3955,2.39511,2.39511,61400000.0
2006-12-28 20:03:00,2.3952,2.39544,2.3952,2.39538,25500000.0
2006-12-28 20:04:00,2.39531,2.39545,2.3953,2.39545,31800000.0
2006-12-28 20:05:00,2.39545,2.3955,2.3954,2.3954,28000000.0
2006-12-28 20:06:00,2.39533,2.39559,2.39529,2.39548,44800000.0
2006-12-28 20:07:00,2.39557,2.39577,2.3955,2.39577,39500000.0
2006-12-28 20:08:00,2.39583,2.39596,2.39571,2.39571,100300000.0
2006-12-28 20:09:00,2.39572,2.39577,2.3956,2.39564,37200001.0
2006-12-28 20:10:00,2.39584,2.39614,2.39584,2.39614,21600000.0
2006-12-28 20:11:00,2.39607,2.39629,2.3958,2.39605,41400000.0
2006-12-28 20:12:00,2.39613,2.3963,2.396,2.396,159699998.0
2006-12-28 20:13:00,2.39605,2.39622,2.396,2.39603,147100000.0
2006-12-28 20:14:00,2.39601,2.39624,2.39601,2.39603,64100000.0
2006-12-28 20:15:00,2.39603,2.39627,2.39593,2.39608,202800000.0
2006-12-28 20:16:00,2.39602,2.39618,2.39588,2.39612,130300000.0
2006-12-28 20:17:00,2.39613,2.39625,2.39609,2.3962,36500000.0
2006-12-28 20:18:00,2.39624,2.39632,2.39598,2.39598,89300000.0
2006-12-28 20:19:00,2.396,2.39616,2.39585,2.39595,149700000.0
2006-12-28 20:20:00,2.39597,2.39631,2.39579,2.39614,212800000.0
2006-12-28 20:21:00,2.39609,2.39619,2.39591,2.39619,104500000.0
2006-12-28 20:22:00,2.3962,2.39622,2.39607,2.39607,76500000.0
2006-12-28 20:23:00,2.39591,2.39621,2.39577,2.39609,129500000.0
2006-12-28 20:24:00,2.3961,2.39614,2.39599,2.39609,58900000.0
2006-12-28 20:25:00,2.39608,2.39624,2.39608,2.39613,163500000.0
2006-12-28 20:26:00,2.39624,2.3964,2.39602,2.39627,144400000.0
2006-12-28 20:27:00,2.39626,2.39635,2.39621,2.39635,99500000.0
2006-12-28 20:28:00,2.39622,2.39622,2.39593,2.39593,231200000.0
2006-12-28 20:29:00,2.39602,2.39615,2.39581,2.39593,212699999.0
2006-12-28 20:30:00,2.39598,2.39623,2.39596,2.39618,368700000.0
2006-12-28 20:31:00,2.39615,2.39639,2.39602,2.39616,168600000.0
2006-12-28 20:32:00,2.39626,2.39648,2.39615,2.3963,370100001.0
2006-12-28 20:33:00,2.3962,2.39641,2.39615,2.3963,66800000.0
2006-12-28 20:34:00,2.39631,2.39647,2.39631,2.3964,66000000.0
2006-12-28 20:35:00,2.39645,2.39645,2.39626,2.39638,66500000.0
2006-12-28 20:36:00,2.39643,2.39671,2.39643,2.39671,51500000.0
2006-12-28 20:37:00,2.39655,2.39655,2.39625,2.39633,119700000.0
2006-12-28 20:38:00,2.39634,2.39649,2.39623,2.39647,121600000.0
2006-12-28 20:39:00,2.39649,2.39669,2.3964,2.39656,138400000.0
2006-12-28 20:40:00,2.39664,2.39673,2.39657,2.39657,142500000.0
2006-12-28 20:41:00,2.39666,2.39682,2.39666,2.3967,112600000.0
2006-12-28 20:42:00,2.39677,2.39688,2.39657,2.39687,62100000.0
2006-12-28 20:43:00,2.397,2.397,2.39673,2.39681,94400000.0
2006-12-28 20:44:00,2.39689,2.39689,2.39675,2.39677,178600000.0
2006-12-28 20:45:00,2.39681,2.39695,2.39681,2.39685,65400000.0
2006-12-28 20:46:00,2.39684,2.39706,2.39684,2.39692,26400000.0
2006-12-28 20:47:00,2.39697,2.39737,2.39697,2.39716,155000000.0
2006-12-28 20:48:00,2.39722,2.3974,2.39721,2.39729,208300000.0
2006-12-28 20:49:00,2.39734,2.39735,2.39716,2.39722,141199999.0
2006-12-28 20:50:00,2.39732,2.39757,2.39716,2.39739,184900000.0
2006-12-28 20:51:00,2.39746,2.39777,2.39736,2.39777,79800000.0
2006-12-28 20:52:00,2.39783,2.39789,2.39764,2.39778,137699999.0
2006-12-28 20:53:00,2.3978,2.39798,2.39762,2.39779,220200001.0
2006-12-28 20:54:00,2.39787,2.39794,2.3978,2.3978,158300001.0
2006-12-28 20:55:00,2.39747,2.39754,2.3971,2.3971,32300000.0
2006-12-28 20:56:00,2.39689,2.3971,2.39682,2.3971,268000000.0
2006-12-28 20:57:00,2.39713,2.39727,2.39689,2.39722,404299998.0
2006-12-28 20:58:00,2.3972,2.39725,2.39683,2.39705,168500000.0
2006-12-28 20:59:00,2.39704,2.39704,2.39657,2.3967,230900000.0
2006-12-28 21:00:00,2.3967,2.3967,2.3965,2.3965,274200000.0
2006-12-28 21:01:00,2.39654,2.39669,2.39648,2.39655,325800000.0
2006-12-28 21:02:00,2.39665,2.39675,2.39659,2.39659,80600000.0
2006-12-28 21:03:00,2.39655,2.39657,2.39629,2.39649,110900000.0
2006-12-28 21:04:00,2.39649,2.39649,2.39622,2.39635,54600000.0
2006-12-28 21:05:00,2.39633,2.39637,2.39618,2.39618,73000000.0
2006-12-28 21:06:00,2.39618,2.39635,2.39616,2.39632,65400000.0
2006-12-28 21:07:00,2.39618,2.39618,2.39581,2.39581,45900000.0
2006-12-28 21:08:00,2.39595,2.39595,2.39577,2.39595,48300000.0
2006-12-28 21:09:00,2.39604,2.39604,2.39566,2.39581,42300000.0
2006-12-28 21:10:00,2.39587,2.39602,2.39579,2.39602,87300000.0
2006-12-28 21:11:00,2.39592,2.39592,2.39558,2.39572,123800000.0
2006-12-28 21:12:00,2.3958,2.39587,2.39564,2.39565,40799999.0
2006-12-28 21:13:00,2.39564,2.39597,2.39561,2.39573,118200000.0
2006-12-28 21:14:00,2.3957,2.39594,2.39509,2.39546,169300000.0
2006-12-28 21:15:00,2.39525,2.39536,2.39508,2.39513,163500000.0
2006-12-28 21:16:00,2.39526,2.39528,2.39499,2.39523,82000000.0
2006-12-28 21:17:00,2.39548,2.39557,2.39518,2.3954,139800000.0
2006-12-28 21:18:00,2.39539,2.39539,2.39513,2.39528,104900000.0
2006-12-28 21:19:00,2.39537,2.39572,2.39534,2.39538,91700000.0
2006-12-28 21:20:00,2.39551,2.39581,2.39549,2.39563,202900000.0
2006-12-28 21:21:00,2.39565,2.39586,2.39556,2.39559,268400001.0
2006-12-28 21:22:00,2.39557,2.39566,2.39547,2.39551,159000000.0
2006-12-28 21:23:00,2.39563,2.39584,2.39551,2.39563,124100000.0
2006-12-28 21:24:00,2.39577,2.39579,2.39558,2.39579,73100000.0
2006-12-28 21:25:00,2.39583,2.39608,2.39583,2.39605,60100000.0
2006-12-28 21:26:00,2.39608,2.39613,2.39593,2.39613,31400001.0
2006-12-28 21:27:00,2.39625,2.3964,2.39623,2.39632,71700000.0
2006-12-28 21:28:00,2.3964,2.39648,2.39634,2.3964,110200000.0
2006-12-28 21:29:00,2.39643,2.39653,2.39603,2.39628,62900000.0
2006-12-28 21:30:00,2.39645,2.39661,2.39622,2.39661,21400000.0
2006-12-28 21:31:00,2.39655,2.39669,2.39642,2.39642,23500000.0
2006-12-28 21:32:00,2.3965,2.39661,2.39637,2.39645,143700000.0
2006-12-28 21:33:00,2.3963,2.3965,2.3963,2.39632,65100000.0
2006-12-28 21:34:00,2.39642,2.39653,2.39633,2.39633,117400000.0
2006-12-28 21:35:00,2.3965,2.39659,2.39647,2.3965,22900000.0
2006-12-28 21:36:00,2.39647,2.39647,2.39642,2.39642,22200000.0
2006-12-28 21:37:00,2.39643,2.39668,2.39643,2.39658,89800000.0
2006-12-28 21:38:00,2.39648,2.39663,2.39622,2.3966,60900000.0
2006-12-28 21:39:00,2.39639,2.39639,2.396,2.39602,16600000.0
2006-12-28 21:40:00,2.3961,2.39628,2.3961,2.39622,45900000.0
2006-12-28 21:41:00,2.39622,2.3964,2.39618,2.39636,40000000.0
2006-12-28 21:42:00,2.39638,2.39664,2.39631,2.39657,87100000.0
2006-12-28 21:43:00,2.39654,2.39667,2.39643,2.39646,78400000.0
2006-12-28 21:44:00,2.39665,2.3969,2.3965,2.39657,91200000.0
2006-12-28 21:45:00,2.39657,2.39671,2.39629,2.39645,57100000.0
2006-12-28 21:46:00,2.39635,2.39656,2.39622,2.39646,84000000.0
2006-12-28 21:47:00,2.3965,2.39667,2.39635,2.39644,155500000.0
2006-12-28 21:48:00,2.39638,2.39653,2.39632,2.39634,34000000.0
2006-12-28 21:49:00,2.39639,2.39653,2.39632,2.3964,67700000.0
2006-12-28 21:50:00,2.39662,2.39683,2.39653,2.39679,47400000.0
2006-12-28 21:51:00,2.39679,2.39679,2.39661,2.39665,39900000.0
2006-12-28 21:52:00,2.39659,2.39691,2.39659,2.39677,106300000.0
2006-12-28 21:53:00,2.39694,2.39742,2.39686,2.39719,86700000.0
2006-12-28 21:54:00,2.39725,2.3978,2.39718,2.3978,43800000.0
2006-12-28 21:55:00,2.398,2.398,2.39777,2.39786,70500000.0
2006-12-28 21:56:00,2.39756,2.39779,2.39756,2.39772,83400001.0
2006-12-28 21:57:00,2.39766,2.39767,2.39753,2.39767,19200000.0
2006-12-28 21:58:00,2.39772,2.39795,2.3976,2.39795,47100000.0
2006-12-28 21:59:00,2.39807,2.39819,2.3976,2.39819,135700000.0
2006-12-28 22:00:00,2.39829,2.39843,2.39801,2.39841,77500000.0
2006-12-28 22:01:00,2.39843,2.39843,2.39806,2.39816,27800000.0
2006-12-28 22:02:00,2.39808,2.39831,2.39753,2.39753,89900000.0
2006-12-28 22:03:00,2.39755,2.39775,2.39753,2.39775,29600000.0
2006-12-28 22:04:00,2.39775,2.39777,2.39747,2.39777,99200000.0
2006-12-28 22:05:00,2.39781,2.39781,2.39751,2.39751,68000000.0
2006-12-28 22:06:00,2.39772,2.39789,2.39759,2.39787,47399999.0
2006-12-28 22:07:00,2.39789,2.39789,2.39758,2.39758,21100000.0
2006-12-28 22:08:00,2.39757,2.39773,2.39757,2.39771,30000000.0
2006-12-28 22:09:00,2.39765,2.39784,2.39749,2.39769,35300000.0
2006-12-28 22:10:00,2.39776,2.3978,2.39763,2.39773,27100000.0
2006-12-28 22:11:00,2.39782,2.39782,2.3975,2.39763,42100000.0
2006-12-28 22:12:00,2.39766,2.39778,2.39763,2.39765,47600000.0
2006-12-28 22:13:00,2.39753,2.39759,2.39738,2.39738,35700000.0
2006-12-28 22:14:00,2.39762,2.39767,2.39749,2.39749,28200000.0
2006-12-28 22:15:00,2.39739,2.39764,2.39739,2.39746,145900001.0
2006-12-28 22:16:00,2.39747,2.39767,2.39731,2.39737,152000000.0
2006-12-28 22:17:00,2.3975,2.39788,2.3975,2.39788,59300000.0
2006-12-28 22:18:00,2.39775,2.39784,2.39775,2.39784,32100000.0
2006-12-28 22:19:00,2.39782,2.39794,2.39772,2.39784,37300000.0
2006-12-28 22:20:00,2.3979,2.39795,2.39785,2.39785,28500000.0
2006-12-28 22:21:00,2.39793,2.398,2.39787,2.39788,37900000.0
2006-12-28 22:22:00,2.39776,2.39794,2.3974,2.3978,92300000.0
2006-12-28 22:23:00,2.39782,2.39793,2.39777,2.39777,87500000.0
2006-12-28 22:24:00,2.39777,2.39785,2.39777,2.39783,12300000.0
2006-12-28 22:25:00,2.39792,2.39795,2.3978,2.39781,54800000.0
2006-12-28 22:26:00,2.39781,2.39785,2.39767,2.39768,42100000.0
2006-12-28 22:27:00,2.3977,2.39786,2.3977,2.39784,38700000.0
2006-12-28 22:28:00,2.39802,2.39806,2.3979,2.39805,29900000.0
2006-12-28 22:29:00,2.39799,2.39799,2.39783,2.39796,153600000.0
2006-12-28 22:30:00,2.39797,2.39823,2.39795,2.3981,85900000.0
2006-12-28 22:31:00,2.39809,2.39809,2.39789,2.39805,32600000.0
2006-12-28 22:32:00,2.39811,2.39817,2.39792,2.39817,38900000.0
2006-12-28 22:33:00,2.3982,2.39823,2.39784,2.39822,56500000.0
2006-12-28 22:34:00,2.39821,2.39828,2.39805,2.39805,76800000.0
2006-12-28 22:35:00,2.39794,2.39816,2.39766,2.39793,25600000.0
2006-12-28 22:36:00,2.39808,2.39808,2.39785,2.39797,26900000.0
2006-12-28 22:37:00,2.39796,2.39796,2.39785,2.39795,45099999.0
2006-12-28 22:38:00,2.39805,2.39818,2.39798,2.39805,43800000.0
2006-12-28 22:39:00,2.39831,2.39837,2.39803,2.39805,15200000.0
2006-12-28 22:40:00,2.39782,2.3979,2.39763,2.39779,35200000.0
2006-12-28 22:41:00,2.39765,2.39765,2.39737,2.39745,39900000.0
2006-12-28 22:42:00,2.39743,2.39786,2.3974,2.39756,63600000.0
2006-12-28 22:43:00,2.39757,2.39759,2.3973,2.39752,140700000.0
2006-12-28 22:44:00,2.39753,2.39767,2.39744,2.39763,73800000.0
2006-12-28 22:45:00,2.39764,2.39768,2.39749,2.39749,47200000.0
2006-12-28 22:46:00,2.39758,2.39763,2.3975,2.39755,66500000.0
2006-12-28 22:47:00,2.39751,2.39755,2.39732,2.39749,65999999.0
2006-12-28 22:48:00,2.39748,2.3975,2.39725,2.3975,53900000.0
2006-12-28 22:49:00,2.39745,2.39745,2.39699,2.39721,75200000.0
2006-12-28 22:50:00,2.39725,2.39758,2.39725,2.39749,34300000.0
2006-12-28 22:51:00,2.39735,2.39735,2.39711,2.39724,71300000.0
2006-12-28 22:52:00,2.39717,2.39735,2.39697,2.39735,52000000.0
2006-12-28 22:53:00,2.39744,2.39775,2.39731,2.39775,28800000.0
2006-12-28 22:54:00,2.39777,2.39786,2.39777,2.3978,27900000.0
2006-12-28 22:55:00,2.3977,2.39775,2.39756,2.39756,34600000.0
2006-12-28 22:56:00,2.39777,2.39777,2.39749,2.3975,27700000.0
2006-12-28 22:57:00,2.3977,2.39794,2.3977,2.39775,16900000.0
2006-12-28 22:58:00,2.39744,2.39759,2.39727,2.39727,31800000.0
2006-12-28 22:59:00,2.39717,2.39747,2.39717,2.39747,45000000.0
2006-12-28 23:00:00,2.39759,2.39787,2.39759,2.39774,32800000.0
2006-12-28 23:01:00,2.39776,2.39784,2.39776,2.39784,7300000.0
2006-12-28 23:02:00,2.39781,2.39795,2.39757,2.39795,40000000.0
2006-12-28 23:03:00,2.39784,2.39793,2.39772,2.39781,35800000.0
2006-12-28 23:04:00,2.39786,2.39803,2.3978,2.39789,61600000.0
2006-12-28 23:05:00,2.39782,2.39791,2.39757,2.39769,33500000.0
2006-12-28 23:06:00,2.39778,2.39778,2.39733,2.39759,34400000.0
2006-12-28 23:07:00,2.39745,2.39752,2.39732,2.39739,33700000.0
2006-12-28 23:08:00,2.39765,2.39777,2.39755,2.39755,34100000.0
2006-12-28 23:09:00,2.39775,2.39787,2.39758,2.39787,30400000.0
2006-12-28 23:10:00,2.39779,2.39797,2.39779,2.39783,38800000.0
2006-12-28 23:11:00,2.39722,2.39765,2.39715,2.39752,75500001.0
2006-12-28 23:12:00,2.39751,2.39759,2.39743,2.39759,39600000.0
2006-12-28 23:13:00,2.39758,2.39759,2.39747,2.39758,30400000.0
2006-12-28 23:14:00,2.39744,2.39756,2.39726,2.39742,23400000.0
2006-12-28 23:15:00,2.39755,2.39755,2.39701,2.3973,31000000.0
2006-12-28 23:16:00,2.39744,2.39744,2.39709,2.39713,42700000.0
2006-12-28 23:17:00,2.39726,2.39739,2.3972,2.39739,11200000.0
2006-12-28 23:18:00,2.39742,2.39752,2.39727,2.39752,22900000.0
2006-12-28 23:19:00,2.39757,2.3976,2.39735,2.39748,38800000.0
2006-12-28 23:20:00,2.39739,2.39739,2.3969,2.3969,35500000.0
2006-12-28 23:21:00,2.39719,2.39744,2.39714,2.39731,15200000.0
2006-12-28 23:22:00,2.39744,2.39744,2.39698,2.39722,28200000.0
2006-12-28 23:23:00,2.39718,2.3975,2.39696,2.3975,36700000.0
2006-12-28 23:24:00,2.39737,2.39737,2.39717,2.39718,30800000.0
2006-12-28 23:25:00,2.39723,2.39765,2.39722,2.39765,31600000.0
2006-12-28 23:26:00,2.3975,2.39789,2.3974,2.39757,35900000.0
2006-12-28 23:27:00,2.39759,2.39771,2.39759,2.39771,12700000.0
2006-12-28 23:28:00,2.39776,2.39787,2.39736,2.39766,37500000.0
2006-12-28 23:29:00,2.39773,2.39787,2.3977,2.39787,22200000.0
2006-12-28 23:30:00,2.39802,2.39802,2.39784,2.39788,18600000.0
2006-12-28 23:31:00,2.39767,2.39793,2.39758,2.39793,10500000.0
2006-12-28 23:32:00,2.398,2.398,2.39762,2.39762,7800000.0
2006-12-28 23:33:00,2.39738,2.39771,2.39738,2.3976,61500000.0
2006-12-28 23:34:00,2.3977,2.3977,2.39716,2.39768,36800000.0
2006-12-28 23:35:00,2.39764,2.39784,2.39737,2.39737,42400000.0
2006-12-28 23:36:00,2.39737,2.39766,2.39737,2.39756,47300000.0
2006-12-28 23:37:00,2.39745,2.3976,2.39745,2.39747,22000000.0
2006-12-28 23:38:00,2.39756,2.39768,2.39743,2.39752,41400000.0
2006-12-28 23:39:00,2.39745,2.39779,2.39745,2.39763,27600000.0
2006-12-28 23:40:00,2.39754,2.39762,2.39751,2.39762,27900000.0
2006-12-28 23:41:00,2.39755,2.39764,2.39755,2.39757,30600000.0
2006-12-28 23:42:00,2.39766,2.39766,2.39753,2.3976,18400000.0
2006-12-28 23:43:00,2.39752,2.39752,2.39724,2.39724,16200000.0
2006-12-28 23:44:00,2.39752,2.39752,2.39728,2.39728,37300001.0
2006-12-28 23:45:00,2.39739,2.39759,2.39739,2.39759,7200000.0
2006-12-28 23:46:00,2.39786,2.39793,2.3974,2.39742,49000000.0
2006-12-28 23:47:00,2.39733,2.39777,2.39733,2.39763,40800000.0
2006-12-28 23:48:00,2.39756,2.39756,2.39704,2.39707,17200000.0
2006-12-28 23:49:00,2.39679,2.39706,2.39673,2.39706,25500000.0
2006-12-28 23:50:00,2.39715,2.39745,2.39696,2.39744,26800000.0
2006-12-28 23:51:00,2.39762,2.39762,2.39728,2.39758,27500000.0
2006-12-28 23:52:00,2.39746,2.39755,2.39712,2.39748,23200000.0
2006-12-28 23:53:00,2.39747,2.39753,2.39728,2.39732,31500000.0
2006-12-28 23:54:00,2.39744,2.39765,2.39734,2.39765,59800000.0
2006-12-28 23:55:00,2.39738,2.39786,2.3973,2.3973,38200000.0
2006-12-28 23:56:00,2.39745,2.39787,2.39745,2.39783,28800000.0
2006-12-28 23:57:00,2.39783,2.39783,2.39757,2.39776,28100000.0
2006-12-28 23:58:00,2.3979,2.3979,2.39781,2.39788,29700000.0
2006-12-28 23:59:00,2.39765,2.39765,2.39749,2.39749,34900000.0
2006-12-29 00:00:00,2.3979,2.39811,2.39749,2.39749,44800000.0
2006-12-29 00:01:00,2.39728,2.39755,2.39728,2.39746,23100000.0
2006-12-29 00:02:00,2.39724,2.39724,2.39689,2.39718,23400000.0
2006-12-29 00:03:00,2.39741,2.39741,2.39733,2.39733,17200000.0
2006-12-29 00:04:00,2.39741,2.39741,2.39728,2.39728,7000000.0
2006-12-29 00:05:00,2.39746,2.39746,2.39677,2.3971,33300000.0
2006-12-29 00:06:00,2.39716,2.39723,2.39705,2.39723,25600000.0
2006-12-29 00:07:00,2.39716,2.39732,2.39703,2.39732,34900000.0
2006-12-29 00:08:00,2.39718,2.39718,2.39688,2.39688,28600000.0
2006-12-29 00:09:00,2.3972,2.39721,2.39717,2.39721,20800000.0
2006-12-29 00:10:00,2.39712,2.39712,2.39684,2.39684,16000000.0
2006-12-29 00:11:00,2.39689,2.39701,2.39689,2.39701,7600000.0
2006-12-29 00:12:00,2.39717,2.39722,2.39703,2.39713,33100000.0
2006-12-29 00:13:00,2.39715,2.3972,2.3971,2.39718,16900000.0
2006-12-29 00:14:00,2.39715,2.39715,2.39703,2.39703,26200000.0
2006-12-29 00:15:00,2.39684,2.39732,2.39679,2.39732,14000000.0
2006-12-29 00:16:00,2.39761,2.39761,2.39718,2.39753,45000000.0
2006-12-29 00:17:00,2.39751,2.39769,2.39708,2.39708,32200000.0
2006-12-29 00:18:00,2.39714,2.39723,2.39699,2.39716,24000000.0
2006-12-29 00:19:00,2.39742,2.39742,2.39702,2.3972,48300000.0
2006-12-29 00:20:00,2.39725,2.39726,2.3968,2.39715,35600000.0
2006-12-29 00:21:00,2.39683,2.39715,2.39672,2.39713,49300000.0
2006-12-29 00:22:00,2.39705,2.39705,2.39622,2.39655,45400000.0
2006-12-29 00:23:00,2.39666,2.3971,2.39652,2.3971,53700000.0
2006-12-29 00:24:00,2.39703,2.39703,2.39653,2.39696,33000000.0
2006-12-29 00:25:00,2.39709,2.39709,2.39698,2.39705,34999999.0
2006-12-29 00:26:00,2.3968,2.39694,2.39652,2.39659,44900000.0
2006-12-29 00:27:00,2.39696,2.39696,2.39675,2.39684,53399998.0
2006-12-29 00:28:00,2.39668,2.39668,2.39645,2.39645,3200000.0
2006-12-29 00:29:00,2.39616,2.39647,2.39574,2.39647,12500000.0
2006-12-29 00:30:00,2.39649,2.3966,2.39596,2.3966,20300000.0
2006-12-29 00:31:00,2.39651,2.39657,2.3961,2.39657,29400000.0
2006-12-29 00:32:00,2.39653,2.39653,2.39615,2.39648,34000000.0
2006-12-29 00:33:00,2.39652,2.39656,2.39647,2.3965,18400000.0
2006-12-29 00:34:00,2.39644,2.39668,2.39629,2.39629,24300000.0
2006-12-29 00:35:00,2.3963,2.39636,2.39614,2.39633,38200000.0
2006-12-29 00:36:00,2.39653,2.39665,2.39638,2.39647,39700000.0
2006-12-29 00:37:00,2.39652,2.39652,2.39636,2.39636,15700000.0
2006-12-29 00:38:00,2.39647,2.3965,2.39635,2.3965,42200000.0
2006-12-29 00:39:00,2.39594,2.39613,2.39508,2.39517,29200000.0
2006-12-29 00:40:00,2.39528,2.39657,2.39528,2.39651,26400000.0
2006-12-29 00:41:00,2.39675,2.39675,2.39642,2.39675,16800000.0
2006-12-29 00:42:00,2.39697,2.39697,2.3966,2.39674,36100000.0
2006-12-29 00:43:00,2.39721,2.39734,2.39719,2.39727,16000000.0
2006-12-29 00:44:00,2.39705,2.39714,2.39694,2.39701,28800000.0
2006-12-29 00:45:00,2.39685,2.39701,2.39676,2.39685,44400000.0
2006-12-29 00:46:00,2.39643,2.39689,2.3961,2.39651,32800000.0
2006-12-29 00:47:00,2.39653,2.39676,2.39643,2.39662,31600000.0
2006-12-29 00:48:00,2.39664,2.39681,2.39641,2.39681,14400000.0
2006-12-29 00:49:00,2.39705,2.39709,2.39688,2.3969,37400000.0
2006-12-29 00:50:00,2.39689,2.39695,2.39674,2.39695,24500000.0
2006-12-29 00:51:00,2.39678,2.39695,2.39641,2.39695,25700000.0
2006-12-29 00:52:00,2.39692,2.39692,2.39644,2.39652,41400000.0
2006-12-29 00:53:00,2.39643,2.39671,2.39621,2.3967,35300000.0
2006-12-29 00:54:00,2.39686,2.39692,2.39666,2.39678,33700000.0
2006-12-29 00:55:00,2.3967,2.39675,2.39655,2.39658,44100000.0
2006-12-29 00:56:00,2.39663,2.39688,2.39656,2.39678,29600000.0
2006-12-29 00:57:00,2.39674,2.39708,2.39648,2.39708,16300000.0
2006-12-29 00:58:00,2.39704,2.39721,2.397,2.39701,30000000.0
2006-12-29 00:59:00,2.39685,2.39703,2.39651,2.39703,41300000.0
2006-12-29 01:00:00,2.39714,2.39719,2.39694,2.39699,46200000.0
2006-12-29 01:01:00,2.39702,2.39711,2.39668,2.39703,46300000.0
2006-12-29 01:02:00,2.39705,2.39717,2.39685,2.39706,25600000.0
2006-12-29 01:03:00,2.3971,2.3971,2.39687,2.39687,31700000.0
2006-12-29 01:04:00,2.39689,2.39689,2.39676,2.39676,47100000.0
2006-12-29 01:05:00,2.3967,2.3971,2.39659,2.39702,55300000.0
2006-12-29 01:06:00,2.39699,2.39702,2.39692,2.39699,26800000.0
2006-12-29 01:07:00,2.39683,2.39715,2.39683,2.39715,30100000.0
2006-12-29 01:08:00,2.3971,2.3971,2.39693,2.39693,14300000.0
2006-12-29 01:09:00,2.3968,2.3968,2.39651,2.39651,10700000.0
2006-12-29 01:10:00,2.39674,2.39701,2.39674,2.39697,55000000.0
2006-12-29 01:11:00,2.3969,2.39699,2.3969,2.3969,11500000.0
2006-12-29 01:12:00,2.39747,2.39752,2.39682,2.39689,31900000.0
2006-12-29 01:13:00,2.3968,2.3968,2.39642,2.39642,18100000.0
2006-12-29 01:14:00,2.39631,2.39649,2.39631,2.39649,41000000.0
2006-12-29 01:15:00,2.39653,2.39654,2.39628,2.39634,33300000.0
2006-12-29 01:16:00,2.39649,2.39684,2.39649,2.39676,36200000.0
2006-12-29 01:17:00,2.39685,2.39705,2.3968,2.3969,24700000.0
2006-12-29 01:18:00,2.39693,2.39694,2.39684,2.39694,14600000.0
2006-12-29 01:19:00,2.39684,2.39684,2.39681,2.39681,10200000.0
2006-12-29 01:20:00,2.39677,2.3969,2.39669,2.39687,44100001.0
2006-12-29 01:21:00,2.39694,2.39694,2.39646,2.39646,34200000.0
2006-12-29 01:22:00,2.39641,2.39708,2.39641,2.39707,15100000.0
2006-12-29 01:23:00,2.39701,2.39723,2.39701,2.39718,28800000.0
2006-12-29 01:24:00,2.39722,2.39722,2.39713,2.39713,9600000.0
2006-12-29 01:25:00,2.39718,2.39721,2.39708,2.39716,28000000.0
2006-12-29 01:26:00,2.3971,2.39745,2.39708,2.39745,43500000.0
2006-12-29 01:27:00,2.39726,2.3973,2.39658,2.39699,36500000.0
2006-12-29 01:28:00,2.39703,2.39703,2.3967,2.39688,34400000.0
2006-12-29 01:29:00,2.39704,2.39712,2.39677,2.39688,31900000.0
2006-12-29 01:30:00,2.3969,2.39712,2.39678,2.39712,32400000.0
2006-12-29 01:31:00,2.39708,2.3973,2.39706,2.3973,41300000.0
2006-12-29 01:32:00,2.39737,2.39747,2.39732,2.39737,19600000.0
2006-12-29 01:33:00,2.39736,2.39744,2.39712,2.3972,43500000.0
2006-12-29 01:34:00,2.39712,2.39737,2.39704,2.39737,58200000.0
2006-12-29 01:35:00,2.39745,2.39752,2.39745,2.39752,23800000.0
2006-12-29 01:36:00,2.39743,2.39748,2.39728,2.39748,16000000.0
2006-12-29 01:37:00,2.39732,2.3974,2.39702,2.39702,25200000.0
2006-12-29 01:38:00,2.39731,2.39743,2.39728,2.39743,29200000.0
2006-12-29 01:39:00,2.39749,2.39753,2.39736,2.39741,32200000.0
2006-12-29 01:40:00,2.39758,2.39758,2.39745,2.39745,29800000.0
2006-12-29 01:41:00,2.39759,2.39773,2.39751,2.39766,37100000.0
2006-12-29 01:42:00,2.39783,2.39804,2.39749,2.39792,24800000.0
2006-12-29 01:43:00,2.39762,2.39789,2.39737,2.39782,33100000.0
2006-12-29 01:44:00,2.39772,2.39772,2.39727,2.39744,26900000.0
2006-12-29 01:45:00,2.39728,2.39732,2.3972,2.39723,17700000.0
2006-12-29 01:46:00,2.39717,2.3974,2.39717,2.39725,23400000.0
2006-12-29 01:47:00,2.39722,2.39732,2.39722,2.39732,9600000.0
2006-12-29 01:48:00,2.3974,2.3974,2.39717,2.39727,27800000.0
2006-12-29 01:49:00,2.39721,2.39733,2.39721,2.39733,35500000.0
2006-12-29 01:50:00,2.39725,2.39759,2.39725,2.39759,31600000.0
2006-12-29 01:51:00,2.39779,2.39779,2.39735,2.39739,54000001.0
2006-12-29 01:52:00,2.39734,2.3977,2.39734,2.39736,46400000.0
2006-12-29 01:53:00,2.39723,2.39734,2.39723,2.39723,29500000.0
2006-12-29 01:54:00,2.39726,2.3974,2.39726,2.39729,46100000.0
2006-12-29 01:55:00,2.39737,2.39749,2.39725,2.39725,15300000.0
2006-12-29 01:56:00,2.39728,2.39744,2.39728,2.39738,24700000.0
2006-12-29 01:57:00,2.39745,2.39745,2.39722,2.3973,46500000.0
2006-12-29 01:58:00,2.39725,2.39726,2.39713,2.39726,26900000.0
2006-12-29 01:59:00,2.39726,2.39726,2.39688,2.39708,38300000.0
2006-12-29 02:00:00,2.39716,2.39717,2.39702,2.39717,20500000.0
2006-12-29 02:01:00,2.39717,2.39718,2.39702,2.39714,26800000.0
2006-12-29 02:02:00,2.39716,2.39716,2.39705,2.39716,21900000.0
2006-12-29 02:03:00,2.39715,2.39731,2.3971,2.39712,28300000.0
2006-12-29 02:04:00,2.39723,2.39743,2.39723,2.3974,27000000.0
2006-12-29 02:05:00,2.39737,2.39755,2.39731,2.39755,44800000.0
2006-12-29 02:06:00,2.39741,2.39754,2.39723,2.39731,15000000.0
2006-12-29 02:07:00,2.397,2.39718,2.3969,2.39702,46200000.0
2006-12-29 02:08:00,2.39689,2.39689,2.39645,2.39676,29800000.0
2006-12-29 02:09:00,2.39682,2.39682,2.3963,2.3964,34100000.0
2006-12-29 02:10:00,2.39645,2.39658,2.39618,2.39658,19600000.0
2006-12-29 02:11:00,2.39673,2.39694,2.3964,2.39678,49200000.0
2006-12-29 02:12:00,2.39694,2.39706,2.3968,2.39698,37900000.0
2006-12-29 02:13:00,2.39691,2.39691,2.3966,2.39671,36300000.0
2006-12-29 02:14:00,2.39681,2.39681,2.39679,2.39679,3000000.0
2006-12-29 02:15:00,2.39699,2.39699,2.39668,2.39669,23000000.0
2006-12-29 02:16:00,2.39669,2.39672,2.3966,2.3966,19700000.0
2006-12-29 02:17:00,2.39646,2.39666,2.39646,2.39651,31400000.0
2006-12-29 02:18:00,2.39635,2.3965,2.39633,2.3964,32900000.0
2006-12-29 02:19:00,2.39629,2.39645,2.39629,2.39635,30300000.0
2006-12-29 02:20:00,2.39637,2.39643,2.39627,2.39643,30800000.0
2006-12-29 02:21:00,2.39644,2.39666,2.39644,2.39661,13000000.0
2006-12-29 02:22:00,2.39674,2.39675,2.39661,2.39672,43799999.0
2006-12-29 02:23:00,2.39665,2.39682,2.39659,2.39659,35200000.0
2006-12-29 02:24:00,2.39648,2.39678,2.39638,2.39663,58200001.0
2006-12-29 02:25:00,2.39664,2.39688,2.39664,2.3967,37600000.0
2006-12-29 02:26:00,2.39693,2.397,2.39675,2.397,27200000.0
2006-12-29 02:27:00,2.39687,2.39687,2.39669,2.39669,26400000.0
2006-12-29 02:28:00,2.39663,2.39674,2.39645,2.39665,29300000.0
2006-12-29 02:29:00,2.39657,2.3968,2.39656,2.39656,40300000.0
2006-12-29 02:30:00,2.39661,2.39686,2.39655,2.39686,22100000.0
2006-12-29 02:31:00,2.39684,2.39702,2.39672,2.39702,40700000.0
2006-12-29 02:32:00,2.39681,2.39681,2.39645,2.39654,19600000.0
2006-12-29 02:33:00,2.3966,2.39668,2.39655,2.39655,32500000.0
2006-12-29 02:34:00,2.39662,2.39682,2.39652,2.39652,22700000.0
2006-12-29 02:35:00,2.3966,2.39703,2.3966,2.39685,38100000.0
2006-12-29 02:36:00,2.39689,2.39701,2.39657,2.39657,26800000.0
2006-12-29 02:37:00,2.39673,2.39713,2.39664,2.39705,51300000.0
2006-12-29 02:38:00,2.39709,2.39724,2.39681,2.39711,27100000.0
2006-12-29 02:39:00,2.39665,2.39724,2.39665,2.3972,45300000.0
2006-12-29 02:40:00,2.3969,2.39703,2.39654,2.39703,37400000.0
2006-12-29 02:41:00,2.3971,2.39731,2.3971,2.39725,25300000.0
2006-12-29 02:42:00,2.39715,2.39735,2.39715,2.39735,21000000.0
2006-12-29 02:43:00,2.39743,2.39743,2.39718,2.39737,34700000.0
2006-12-29 02:44:00,2.39741,2.39754,2.39728,2.39751,30200000.0
2006-12-29 02:45:00,2.39749,2.39758,2.39717,2.3974,44900000.0
2006-12-29 02:46:00,2.39737,2.39758,2.39728,2.39736,32400000.0
2006-12-29 02:47:00,2.39727,2.39757,2.39718,2.39753,44700000.0
2006-12-29 02:48:00,2.39728,2.39728,2.39712,2.39712,19800000.0
2006-12-29 02:49:00,2.39719,2.3973,2.39719,2.3973,12400000.0
2006-12-29 02:50:00,2.39731,2.39731,2.39694,2.397,26300000.0
2006-12-29 02:51:00,2.39702,2.39714,2.3969,2.39692,32700000.0
2006-12-29 02:52:00,2.39681,2.39703,2.39681,2.39695,30000000.0
2006-12-29 02:53:00,2.39713,2.39713,2.39682,2.39699,35200000.0
2006-12-29 02:54:00,2.39719,2.39731,2.39685,2.39685,19100000.0
2006-12-29 02:55:00,2.39723,2.39735,2.39702,2.39702,43600000.0
2006-12-29 02:56:00,2.39695,2.39709,2.39677,2.39709,28400000.0
2006-12-29 02:57:00,2.397,2.39719,2.39668,2.39711,28500000.0
2006-12-29 02:58:00,2.39689,2.39709,2.39651,2.397,23600000.0
2006-12-29 02:59:00,2.39685,2.39686,2.39639,2.39662,39200000.0
2006-12-29 03:00:00,2.39626,2.39654,2.39624,2.39635,26000000.0
2006-12-29 03:01:00,2.39637,2.39676,2.39628,2.39676,54700000.0
2006-12-29 03:02:00,2.39671,2.39677,2.39663,2.39677,36200000.0
2006-12-29 03:03:00,2.39677,2.39688,2.39668,2.39674,27100000.0
2006-12-29 03:04:00,2.39676,2.39698,2.39668,2.39698,25600000.0
2006-12-29 03:05:00,2.39688,2.39712,2.39688,2.39696,14400000.0
2006-12-29 03:06:00,2.39687,2.39703,2.39687,2.397,35400000.0
2006-12-29 03:07:00,2.39702,2.39707,2.39679,2.39707,20600000.0
2006-12-29 03:08:00,2.3972,2.39723,2.39707,2.39716,32300000.0
2006-12-29 03:09:00,2.397,2.39722,2.39694,2.39717,29900000.0
2006-12-29 03:10:00,2.39731,2.39731,2.3971,2.3971,29900000.0
2006-12-29 03:11:00,2.39719,2.39719,2.39707,2.39707,7100000.0
2006-12-29 03:12:00,2.39706,2.3971,2.39693,2.3971,19500000.0
2006-12-29 03:13:00,2.39713,2.39719,2.39713,2.39717,23800000.0
2006-12-29 03:14:00,2.39715,2.39742,2.39715,2.39742,41800000.0
2006-12-29 03:15:00,2.39735,2.39737,2.39689,2.39702,30100000.0
2006-12-29 03:16:00,2.39744,2.39745,2.39729,2.39739,37100000.0
2006-12-29 03:17:00,2.39748,2.39759,2.39724,2.39759,36700000.0
2006-12-29 03:18:00,2.39727,2.39743,2.3971,2.39738,31100000.0
2006-12-29 03:19:00,2.39756,2.39763,2.39736,2.39745,36200000.0
2006-12-29 03:20:00,2.39743,2.39743,2.39714,2.39718,21900000.0
2006-12-29 03:21:00,2.39715,2.39741,2.39715,2.39725,48100001.0
2006-12-29 03:22:00,2.39727,2.39749,2.39724,2.39727,53900000.0
2006-12-29 03:23:00,2.39729,2.3974,2.39725,2.39729,32100000.0
2006-12-29 03:24:00,2.39742,2.39751,2.39739,2.39745,23200000.0
2006-12-29 03:25:00,2.39734,2.39734,2.39719,2.3973,21300000.0
2006-12-29 03:26:00,2.39739,2.39752,2.3973,2.39738,25300000.0
2006-12-29 03:27:00,2.39754,2.39755,2.39737,2.39753,15200000.0
2006-12-29 03:28:00,2.39763,2.39766,2.39749,2.39766,33200000.0
2006-12-29 03:29:00,2.39772,2.39772,2.39738,2.3974,29100000.0
2006-12-29 03:30:00,2.39731,2.39751,2.39728,2.39729,53900000.0
2006-12-29 03:31:00,2.39732,2.3975,2.39732,2.39748,10000000.0
2006-12-29 03:32:00,2.39766,2.39773,2.39762,2.39762,34100000.0
2006-12-29 03:33:00,2.39775,2.39788,2.39767,2.39778,37100000.0
2006-12-29 03:34:00,2.39749,2.39753,2.39734,2.39749,37600000.0
2006-12-29 03:35:00,2.39747,2.39765,2.39742,2.39748,39400000.0
2006-12-29 03:36:00,2.3975,2.39768,2.39726,2.39751,28100000.0
2006-12-29 03:37:00,2.39755,2.39762,2.39742,2.39757,25300000.0
2006-12-29 03:38:00,2.39758,2.39784,2.39736,2.39745,35100000.0
2006-12-29 03:39:00,2.39747,2.39767,2.39721,2.39767,39800000.0
2006-12-29 03:40:00,2.39745,2.39759,2.39728,2.39759,27700000.0
2006-12-29 03:41:00,2.39725,2.39725,2.39668,2.39668,25900000.0
2006-12-29 03:42:00,2.39702,2.39718,2.39677,2.39712,45300000.0
2006-12-29 03:43:00,2.39713,2.39713,2.39665,2.39677,26700000.0
2006-12-29 03:44:00,2.39663,2.39717,2.39647,2.39715,74000000.0
2006-12-29 03:45:00,2.39719,2.39737,2.3971,2.39712,33200000.0
2006-12-29 03:46:00,2.39727,2.39727,2.39659,2.3972,42800000.0
2006-12-29 03:47:00,2.39734,2.39739,2.39732,2.39734,26700000.0
2006-12-29 03:48:00,2.39711,2.39711,2.39656,2.39696,35700001.0
2006-12-29 03:49:00,2.39692,2.39701,2.39641,2.39677,44300000.0
2006-12-29 03:50:00,2.39691,2.39704,2.39688,2.39699,14300000.0
2006-12-29 03:51:00,2.39721,2.39721,2.39702,2.39703,28700000.0
2006-12-29 03:52:00,2.39713,2.39713,2.3971,2.3971,7200000.0
2006-12-29 03:53:00,2.3971,2.39721,2.39706,2.39721,30300000.0
2006-12-29 03:54:00,2.39718,2.39718,2.39677,2.39677,57100000.0
2006-12-29 03:55:00,2.39664,2.39671,2.39627,2.39671,32300000.0
2006-12-29 03:56:00,2.39682,2.39707,2.39665,2.39707,22200000.0
2006-12-29 03:57:00,2.39693,2.39693,2.3968,2.3968,16400000.0
2006-12-29 03:58:00,2.39682,2.39694,2.3967,2.39694,31600000.0
2006-12-29 03:59:00,2.39691,2.39704,2.3967,2.39696,43300000.0
2006-12-29 04:00:00,2.39686,2.39724,2.39686,2.39724,29700000.0
2006-12-29 04:01:00,2.39725,2.39726,2.39695,2.39714,43400000.0
2006-12-29 04:02:00,2.39695,2.39711,2.39686,2.3969,31100000.0
2006-12-29 04:03:00,2.39698,2.39698,2.39606,2.39646,41000000.0
2006-12-29 04:04:00,2.39649,2.39684,2.39649,2.39684,16400000.0
2006-12-29 04:05:00,2.39657,2.39657,2.39599,2.39653,44100000.0
2006-12-29 04:06:00,2.39669,2.39688,2.39667,2.39688,29300000.0
2006-12-29 04:07:00,2.39677,2.39691,2.39677,2.39691,47200000.0
2006-12-29 04:08:00,2.39689,2.39716,2.39685,2.39685,56900000.0
2006-12-29 04:09:00,2.39696,2.39696,2.39684,2.39684,18600000.0
2006-12-29 04:10:00,2.39677,2.39695,2.39672,2.39677,27700000.0
2006-12-29 04:11:00,2.39678,2.3969,2.39667,2.3969,24100000.0
2006-12-29 04:12:00,2.39689,2.39711,2.39677,2.39711,53300000.0
2006-12-29 04:13:00,2.39688,2.39692,2.39688,2.39692,7100000.0
2006-12-29 04:14:00,2.39678,2.39689,2.39671,2.39683,43100000.0
2006-12-29 04:15:00,2.39672,2.39694,2.39669,2.39692,21400000.0
2006-12-29 04:16:00,2.39696,2.39696,2.3965,2.3965,31200000.0
2006-12-29 04:17:00,2.39666,2.39673,2.39657,2.39657,14900000.0
2006-12-29 04:18:00,2.3968,2.3968,2.39648,2.39666,36500000.0
2006-12-29 04:19:00,2.39673,2.39683,2.39659,2.39676,51300000.0
2006-12-29 04:20:00,2.39679,2.39679,2.39661,2.39671,30200000.0
2006-12-29 04:21:00,2.39665,2.39665,2.39641,2.39665,51100000.0
2006-12-29 04:22:00,2.39645,2.39649,2.39623,2.39638,45300000.0
2006-12-29 04:23:00,2.39639,2.39643,2.39622,2.39634,48100000.0
2006-12-29 04:24:00,2.3965,2.39668,2.3965,2.39653,44600000.0
2006-12-29 04:25:00,2.39676,2.39684,2.39661,2.39669,31900000.0
2006-12-29 04:26:00,2.39681,2.39682,2.3967,2.3967,21600000.0
2006-12-29 04:27:00,2.39661,2.39661,2.39646,2.39646,12700000.0
2006-12-29 04:28:00,2.3965,2.39658,2.39624,2.39658,32900000.0
2006-12-29 04:29:00,2.39666,2.39689,2.39647,2.39647,43200000.0
2006-12-29 04:30:00,2.39639,2.39649,2.39629,2.39629,40000000.0
2006-12-29 04:31:00,2.39639,2.39643,2.39623,2.39634,31900001.0
2006-12-29 04:32:00,2.3965,2.3965,2.39629,2.3963,13900000.0
2006-12-29 04:33:00,2.39625,2.39643,2.3962,2.39625,23600000.0
2006-12-29 04:34:00,2.39621,2.39638,2.39618,2.39627,35600000.0
2006-12-29 04:35:00,2.3962,2.39633,2.3962,2.39633,22400000.0
2006-12-29 04:36:00,2.39622,2.39629,2.39617,2.39627,14400000.0
2006-12-29 04:37:00,2.39631,2.39632,2.39631,2.39632,6400000.0
2006-12-29 04:38:00,2.39638,2.39649,2.39631,2.39631,38700000.0
2006-12-29 04:39:00,2.39627,2.39644,2.39624,2.39638,28900000.0
2006-12-29 04:40:00,2.3963,2.3965,2.39629,2.39631,36700000.0
2006-12-29 04:41:00,2.39645,2.39645,2.39611,2.39625,28400000.0
2006-12-29 04:42:00,2.39639,2.39645,2.3962,2.3964,34800000.0
2006-12-29 04:43:00,2.39636,2.39657,2.39636,2.39653,25200000.0
2006-12-29 04:44:00,2.39646,2.39665,2.39634,2.39665,30000000.0
2006-12-29 04:45:00,2.39656,2.39666,2.39644,2.39666,21600000.0
2006-12-29 04:46:00,2.39661,2.39661,2.39652,2.39657,29100000.0
2006-12-29 04:47:00,2.39655,2.3967,2.39655,2.39664,29600000.0
2006-12-29 04:48:00,2.39674,2.39674,2.39645,2.39654,30700000.0
2006-12-29 04:49:00,2.39667,2.39667,2.39611,2.39621,27900000.0
2006-12-29 04:50:00,2.39655,2.39659,2.39637,2.39651,34000000.0
2006-12-29 04:51:00,2.3967,2.3967,2.39651,2.39663,24500000.0
2006-12-29 04:52:00,2.3966,2.3966,2.39642,2.39643,15600000.0
2006-12-29 04:53:00,2.39654,2.39656,2.39648,2.39653,20400000.0
2006-12-29 04:54:00,2.39645,2.39655,2.39643,2.39643,19600000.0
2006-12-29 04:55:00,2.3965,2.3965,2.39631,2.39648,29000000.0
2006-12-29 04:56:00,2.39658,2.39676,2.39658,2.39658,31900000.0
2006-12-29 04:57:00,2.3966,2.397,2.3966,2.39679,31200000.0
2006-12-29 04:58:00,2.39686,2.39694,2.39682,2.39682,21100000.0
2006-12-29 04:59:00,2.39668,2.39668,2.3966,2.3966,5600000.0
2006-12-29 05:00:00,2.39666,2.39676,2.39653,2.39676,13400000.0
2006-12-29 05:01:00,2.39676,2.39682,2.39668,2.39682,51900000.0
2006-12-29 05:02:00,2.39689,2.39689,2.39662,2.39677,29500000.0
2006-12-29 05:03:00,2.39668,2.39696,2.39668,2.39682,51300000.0
2006-12-29 05:04:00,2.39683,2.3969,2.39676,2.3969,22400000.0
2006-12-29 05:05:00,2.39693,2.39704,2.39682,2.39704,53800000.0
2006-12-29 05:06:00,2.3967,2.3967,2.3963,2.39657,22900000.0
2006-12-29 05:07:00,2.39652,2.39669,2.39641,2.39651,32800000.0
2006-12-29 05:08:00,2.39666,2.39676,2.39639,2.39653,42400000.0
2006-12-29 05:09:00,2.39638,2.39638,2.3962,2.3962,13300000.0
2006-12-29 05:10:00,2.39624,2.39648,2.39624,2.39636,13600000.0
2006-12-29 05:11:00,2.39644,2.39655,2.39639,2.39639,19800000.0
2006-12-29 05:12:00,2.39631,2.39653,2.39627,2.39653,34200000.0
2006-12-29 05:13:00,2.3964,2.39667,2.3964,2.39667,33900000.0
2006-12-29 05:14:00,2.3967,2.3967,2.39663,2.39665,29100000.0
2006-12-29 05:15:00,2.39675,2.3968,2.39675,2.3968,6400000.0
2006-12-29 05:16:00,2.39658,2.39665,2.39651,2.39651,39900000.0
2006-12-29 05:17:00,2.39649,2.39675,2.39649,2.39654,50700000.0
2006-12-29 05:18:00,2.39646,2.39705,2.39646,2.39695,43100000.0
2006-12-29 05:19:00,2.39681,2.39683,2.39641,2.39683,61500000.0
2006-12-29 05:20:00,2.39671,2.39692,2.39658,2.39676,33900000.0
2006-12-29 05:21:00,2.39664,2.39685,2.39655,2.3966,39500000.0
2006-12-29 05:22:00,2.39648,2.39661,2.3964,2.39648,22800000.0
2006-12-29 05:23:00,2.39645,2.39662,2.39642,2.39644,29100000.0
2006-12-29 05:24:00,2.39637,2.39658,2.39637,2.39648,23300000.0
2006-12-29 05:25:00,2.39638,2.39682,2.39627,2.39627,19500000.0
2006-12-29 05:26:00,2.39644,2.39661,2.39643,2.39659,21200000.0
2006-12-29 05:27:00,2.39655,2.39665,2.39652,2.39665,15200000.0
2006-12-29 05:28:00,2.39655,2.3966,2.39636,2.39636,30100000.0
2006-12-29 05:29:00,2.39634,2.39662,2.39634,2.39636,31300000.0
2006-12-29 05:30:00,2.39638,2.39652,2.39638,2.39652,3000000.0
2006-12-29 05:31:00,2.39622,2.3965,2.39622,2.39635,30400000.0
2006-12-29 05:32:00,2.39622,2.39644,2.39609,2.39628,22300000.0
2006-12-29 05:33:00,2.39645,2.39645,2.39608,2.39641,47800000.0
2006-12-29 05:34:00,2.39643,2.39667,2.39643,2.39667,19500000.0
2006-12-29 05:35:00,2.39677,2.39677,2.39622,2.39632,55300000.0
2006-12-29 05:36:00,2.39627,2.3965,2.39622,2.3965,33200000.0
2006-12-29 05:37:00,2.39649,2.39656,2.39636,2.39648,28600000.0
2006-12-29 05:38:00,2.39628,2.39655,2.39619,2.39643,40600000.0
2006-12-29 05:39:00,2.39642,2.39672,2.39642,2.39656,35300000.0
2006-12-29 05:40:00,2.39607,2.39666,2.39607,2.39651,37500000.0
2006-12-29 05:41:00,2.39643,2.39658,2.39624,2.39632,20300000.0
2006-12-29 05:42:00,2.39624,2.39659,2.39624,2.39659,28100000.0
2006-12-29 05:43:00,2.39659,2.39659,2.39643,2.39655,34000000.0
2006-12-29 05:44:00,2.39655,2.39669,2.39641,2.39647,43800000.0
2006-12-29 05:45:00,2.39649,2.39649,2.39579,2.39643,46800000.0
2006-12-29 05:46:00,2.39647,2.39657,2.39638,2.39657,30000000.0
2006-12-29 05:47:00,2.39656,2.39686,2.39656,2.39686,31800000.0
2006-12-29 05:48:00,2.39682,2.39691,2.39664,2.39664,30100000.0
2006-12-29 05:49:00,2.39649,2.39673,2.39639,2.39664,31700000.0
2006-12-29 05:50:00,2.39644,2.39667,2.39628,2.39632,30000000.0
2006-12-29 05:51:00,2.3963,2.39639,2.39627,2.39627,17200000.0
2006-12-29 05:52:00,2.39639,2.39655,2.39635,2.39654,26600000.0
2006-12-29 05:53:00,2.3965,2.39677,2.3965,2.39677,30800000.0
2006-12-29 05:54:00,2.39668,2.39686,2.39666,2.39686,27800000.0
2006-12-29 05:55:00,2.39677,2.397,2.3967,2.39672,38200000.0
2006-12-29 05:56:00,2.39672,2.3969,2.39672,2.39684,26800000.0
2006-12-29 05:57:00,2.39669,2.39682,2.39651,2.39682,34600000.0
2006-12-29 05:58:00,2.39683,2.39708,2.39663,2.39663,35900000.0
2006-12-29 05:59:00,2.39678,2.39678,2.39655,2.39671,40299999.0
2006-12-29 06:00:00,2.39673,2.39707,2.39673,2.39692,24200000.0
2006-12-29 06:01:00,2.39721,2.39721,2.3967,2.39671,32400000.0
2006-12-29 06:02:00,2.39655,2.3967,2.39647,2.39647,23000000.0
2006-12-29 06:03:00,2.39649,2.39649,2.39626,2.39634,43300000.0
2006-12-29 06:04:00,2.39621,2.39622,2.39591,2.39615,28600000.0
2006-12-29 06:05:00,2.39608,2.39645,2.39608,2.39633,32900000.0
2006-12-29 06:06:00,2.39641,2.39644,2.39619,2.39638,43400000.0
2006-12-29 06:07:00,2.39635,2.39659,2.39631,2.39631,29400000.0
2006-12-29 06:08:00,2.39634,2.39664,2.39625,2.39655,23500000.0
2006-12-29 06:09:00,2.39656,2.39658,2.39627,2.39636,25500000.0
2006-12-29 06:10:00,2.39624,2.39634,2.39606,2.39621,28400000.0
2006-12-29 06:11:00,2.39617,2.39636,2.39607,2.39607,38300000.0
2006-12-29 06:12:00,2.39612,2.39651,2.39612,2.39621,33300000.0
2006-12-29 06:13:00,2.39617,2.39632,2.39617,2.39629,18400000.0
2006-12-29 06:14:00,2.39628,2.39655,2.39616,2.3965,41000000.0
2006-12-29 06:15:00,2.39655,2.39669,2.39639,2.39648,27600000.0
2006-12-29 06:16:00,2.39653,2.39653,2.39622,2.39631,32600000.0
2006-12-29 06:17:00,2.39627,2.39646,2.39619,2.39636,45500000.0
2006-12-29 06:18:00,2.39624,2.39645,2.39608,2.3963,48100000.0
2006-12-29 06:19:00,2.39622,2.39636,2.39614,2.39632,45700000.0
2006-12-29 06:20:00,2.39638,2.39652,2.39638,2.39652,9600000.0
2006-12-29 06:21:00,2.39643,2.39655,2.39634,2.39652,45200000.0
2006-12-29 06:22:00,2.39642,2.39659,2.39628,2.39659,35100000.0
2006-12-29 06:23:00,2.3966,2.39667,2.39643,2.39643,38100000.0
2006-12-29 06:24:00,2.39661,2.39684,2.39657,2.39661,31100000.0
2006-12-29 06:25:00,2.39667,2.39692,2.39667,2.39679,23500000.0
2006-12-29 06:26:00,2.39683,2.39683,2.39664,2.39664,16400000.0
2006-12-29 06:27:00,2.39654,2.39654,2.39626,2.39646,26000000.0
2006-12-29 06:28:00,2.39643,2.39653,2.39643,2.39653,31900000.0
2006-12-29 06:29:00,2.3965,2.3969,2.3965,2.39677,31500000.0
2006-12-29 06:30:00,2.39687,2.39687,2.39661,2.39661,23900000.0
2006-12-29 06:31:00,2.39661,2.39674,2.39646,2.39672,47500000.0
2006-12-29 06:32:00,2.39682,2.39685,2.3966,2.39675,29100000.0
2006-12-29 06:33:00,2.39669,2.3968,2.39667,2.3968,33200000.0
2006-12-29 06:34:00,2.39693,2.39695,2.39686,2.39694,27500000.0
2006-12-29 06:35:00,2.39699,2.39715,2.39699,2.39715,32700000.0
2006-12-29 06:36:00,2.39711,2.39753,2.39711,2.39726,23100000.0
2006-12-29 06:37:00,2.39719,2.39729,2.39719,2.39728,55700000.0
2006-12-29 06:38:00,2.39721,2.39724,2.39687,2.3969,57300000.0
2006-12-29 06:39:00,2.39697,2.39697,2.3966,2.39665,37600000.0
2006-12-29 06:40:00,2.39665,2.39665,2.39639,2.3965,17400000.0
2006-12-29 06:41:00,2.39652,2.39654,2.39627,2.39647,28900000.0
2006-12-29 06:42:00,2.39646,2.39662,2.39638,2.39657,44500000.0
2006-12-29 06:43:00,2.39662,2.39664,2.39639,2.39641,15800000.0
2006-12-29 06:44:00,2.39638,2.39654,2.39638,2.39651,24000000.0
2006-12-29 06:45:00,2.3964,2.39655,2.3964,2.39653,36400000.0
2006-12-29 06:46:00,2.39654,2.39657,2.39638,2.39647,27200000.0
2006-12-29 06:47:00,2.39625,2.39653,2.39595,2.39653,24000000.0
2006-12-29 06:48:00,2.39662,2.39667,2.39657,2.39657,37300000.0
2006-12-29 06:49:00,2.3966,2.39671,2.39653,2.39671,32500000.0
2006-12-29 06:50:00,2.39679,2.39679,2.39655,2.39655,31200000.0
2006-12-29 06:51:00,2.39667,2.39667,2.39651,2.39657,33600000.0
2006-12-29 06:52:00,2.39655,2.39673,2.39654,2.39673,25400000.0
2006-12-29 06:53:00,2.39669,2.39673,2.39665,2.39666,31800000.0
2006-12-29 06:54:00,2.39669,2.39678,2.39657,2.3966,34900000.0
2006-12-29 06:55:00,2.3966,2.39665,2.39655,2.39657,14800000.0
2006-12-29 06:56:00,2.39668,2.39668,2.39646,2.3965,32700000.0
2006-12-29 06:57:00,2.39676,2.39679,2.39648,2.39654,34100000.0
2006-12-29 06:58:00,2.39657,2.39689,2.39655,2.39675,38900000.0
2006-12-29 06:59:00,2.3967,2.39693,2.39662,2.39673,60400000.0
2006-12-29 07:00:00,2.39676,2.39694,2.39654,2.39667,32500000.0
2006-12-29 07:01:00,2.39674,2.3969,2.39674,2.39677,25600000.0
2006-12-29 07:02:00,2.39683,2.39699,2.3968,2.39699,27200000.0
2006-12-29 07:03:00,2.39698,2.39703,2.39691,2.39691,26000000.0
2006-12-29 07:04:00,2.39694,2.39714,2.39694,2.39703,45000000.0
2006-12-29 07:05:00,2.39708,2.39708,2.39687,2.39698,33800000.0
2006-12-29 07:06:00,2.39707,2.39716,2.39693,2.39693,12800000.0
2006-12-29 07:07:00,2.39682,2.39718,2.39682,2.3971,19100000.0
2006-12-29 07:08:00,2.397,2.39709,2.397,2.39709,26500000.0
2006-12-29 07:09:00,2.39703,2.39725,2.39702,2.39725,13600000.0
2006-12-29 07:10:00,2.39695,2.39705,2.39678,2.39678,30200000.0
2006-12-29 07:11:00,2.39668,2.39678,2.39668,2.39676,4800000.0
2006-12-29 07:12:00,2.39673,2.39715,2.39673,2.39715,27300000.0
2006-12-29 07:13:00,2.39712,2.39725,2.39703,2.39725,58199999.0
2006-12-29 07:14:00,2.39713,2.39717,2.39689,2.39689,30700000.0
2006-12-29 07:15:00,2.39695,2.39695,2.39637,2.39637,39300000.0
2006-12-29 07:16:00,2.39656,2.39703,2.39656,2.39697,25500000.0
2006-12-29 07:17:00,2.39681,2.39708,2.39675,2.39708,29000000.0
2006-12-29 07:18:00,2.39718,2.39726,2.39709,2.39714,30900000.0
2006-12-29 07:19:00,2.39712,2.39722,2.39709,2.39717,18400000.0
2006-12-29 07:20:00,2.39715,2.39729,2.3971,2.39717,47200000.0
2006-12-29 07:21:00,2.39714,2.39716,2.39687,2.39689,27900000.0
2006-12-29 07:22:00,2.39669,2.39696,2.39657,2.39657,19600000.0
2006-12-29 07:23:00,2.39653,2.39653,2.39632,2.39632,14800000.0
2006-12-29 07:24:00,2.39641,2.39648,2.39629,2.39648,58200000.0
2006-12-29 07:25:00,2.3965,2.39682,2.3965,2.39682,46500000.0
2006-12-29 07:26:00,2.39681,2.39685,2.39667,2.39677,26200000.0
2006-12-29 07:27:00,2.3971,2.39726,2.39694,2.39721,40900000.0
2006-12-29 07:28:00,2.39713,2.39713,2.39695,2.39713,16400000.0
2006-12-29 07:29:00,2.39737,2.3974,2.39712,2.39728,42700000.0
2006-12-29 07:30:00,2.3973,2.39772,2.39717,2.39762,33300000.0
2006-12-29 07:31:00,2.39748,2.39752,2.39734,2.39739,34000000.0
2006-12-29 07:32:00,2.39756,2.39765,2.39733,2.39744,51700000.0
2006-12-29 07:33:00,2.3973,2.39749,2.39711,2.39737,33800000.0
2006-12-29 07:34:00,2.39725,2.39765,2.39725,2.39746,33400000.0
2006-12-29 07:35:00,2.39747,2.39772,2.39742,2.39763,58100000.0
2006-12-29 07:36:00,2.39764,2.39764,2.39755,2.39763,19500000.0
2006-12-29 07:37:00,2.39782,2.39788,2.39724,2.39759,27200000.0
2006-12-29 07:38:00,2.39729,2.3973,2.39676,2.3973,35200000.0
2006-12-29 07:39:00,2.39737,2.39749,2.39689,2.39713,25200000.0
2006-12-29 07:40:00,2.39708,2.39713,2.39695,2.39713,18800000.0
2006-12-29 07:41:00,2.39734,2.39734,2.39689,2.39695,25200000.0
2006-12-29 07:42:00,2.39696,2.39704,2.39686,2.39704,21800000.0
2006-12-29 07:43:00,2.39693,2.39701,2.39693,2.397,17200000.0
2006-12-29 07:44:00,2.39711,2.39727,2.39687,2.39693,65600000.0
2006-12-29 07:45:00,2.39682,2.39702,2.39682,2.39693,60200000.0
2006-12-29 07:46:00,2.39703,2.39735,2.397,2.39735,32800000.0
2006-12-29 07:47:00,2.39737,2.39762,2.39737,2.3974,38200000.0
2006-12-29 07:48:00,2.39742,2.39742,2.39717,2.39724,47900001.0
2006-12-29 07:49:00,2.3971,2.3971,2.39688,2.39702,33800000.0
2006-12-29 07:50:00,2.39712,2.39712,2.39681,2.39707,51100000.0
2006-12-29 07:51:00,2.3971,2.39724,2.39699,2.39699,38800000.0
2006-12-29 07:52:00,2.39709,2.39711,2.39689,2.39705,32200000.0
2006-12-29 07:53:00,2.39701,2.39701,2.39676,2.39695,30300000.0
2006-12-29 07:54:00,2.39681,2.39709,2.39681,2.39693,37400000.0
2006-12-29 07:55:00,2.39691,2.39702,2.39681,2.39682,32800000.0
2006-12-29 07:56:00,2.39672,2.39706,2.39672,2.39691,32600000.0
2006-12-29 07:57:00,2.39688,2.39733,2.39685,2.39722,27600000.0
2006-12-29 07:58:00,2.39726,2.39745,2.397,2.3971,38300000.0
2006-12-29 07:59:00,2.39701,2.39712,2.39664,2.39664,24600000.0
2006-12-29 08:00:00,2.39669,2.39699,2.39669,2.39688,30100000.0
2006-12-29 08:01:00,2.39694,2.39709,2.39693,2.39704,43100000.0
2006-12-29 08:02:00,2.39688,2.3972,2.39688,2.39705,51200000.0
2006-12-29 08:03:00,2.39693,2.39724,2.39693,2.3971,26000000.0
2006-12-29 08:04:00,2.39694,2.39699,2.39665,2.39699,37100000.0
2006-12-29 08:05:00,2.39677,2.39688,2.39677,2.39688,11200000.0
2006-12-29 08:06:00,2.39638,2.3966,2.39614,2.39614,51400000.0
2006-12-29 08:07:00,2.39663,2.39716,2.39654,2.39687,25700000.0
2006-12-29 08:08:00,2.39698,2.3973,2.39687,2.3973,33300000.0
2006-12-29 08:09:00,2.39715,2.39715,2.39669,2.39706,37500000.0
2006-12-29 08:10:00,2.39683,2.39722,2.39669,2.39708,41300000.0
2006-12-29 08:11:00,2.39718,2.39729,2.39685,2.39717,34800000.0
2006-12-29 08:12:00,2.39725,2.39725,2.39697,2.39709,24400000.0
2006-12-29 08:13:00,2.3971,2.3971,2.39657,2.39694,33400000.0
2006-12-29 08:14:00,2.39729,2.39729,2.397,2.3972,39000000.0
2006-12-29 08:15:00,2.39756,2.39767,2.39748,2.39759,20000000.0
2006-12-29 08:16:00,2.39746,2.39746,2.39729,2.39744,23800000.0
2006-12-29 08:17:00,2.39756,2.39758,2.39688,2.39688,26100000.0
2006-12-29 08:18:00,2.39708,2.39715,2.39693,2.39693,29600000.0
2006-12-29 08:19:00,2.39699,2.39699,2.39668,2.39693,28900000.0
2006-12-29 08:20:00,2.39673,2.3969,2.39672,2.39672,30800000.0
2006-12-29 08:21:00,2.39666,2.3969,2.39647,2.3965,20200000.0
2006-12-29 08:22:00,2.3964,2.3966,2.3964,2.39642,22400000.0
2006-12-29 08:23:00,2.39652,2.39664,2.39636,2.39642,62699999.0
2006-12-29 08:24:00,2.3964,2.39672,2.3964,2.39649,52500000.0
2006-12-29 08:25:00,2.39637,2.39667,2.39623,2.39667,20400000.0
2006-12-29 08:26:00,2.39678,2.3969,2.39673,2.39685,18600000.0
2006-12-29 08:27:00,2.39669,2.39682,2.39665,2.39674,25100000.0
2006-12-29 08:28:00,2.39672,2.39685,2.3965,2.3965,54300000.0
2006-12-29 08:29:00,2.39659,2.39679,2.39616,2.39655,59400000.0
2006-12-29 08:30:00,2.3964,2.39693,2.3964,2.3969,31400000.0
2006-12-29 08:31:00,2.39703,2.39703,2.39663,2.39666,59200000.0
2006-12-29 08:32:00,2.39652,2.39664,2.39647,2.39654,42200000.0
2006-12-29 08:33:00,2.39659,2.39674,2.39649,2.39651,40400000.0
2006-12-29 08:34:00,2.39653,2.39685,2.39651,2.39662,47300000.0
2006-12-29 08:35:00,2.39659,2.39672,2.39658,2.39658,37500000.0
2006-12-29 08:36:00,2.39657,2.39657,2.39639,2.3965,34000000.0
2006-12-29 08:37:00,2.39649,2.39651,2.39633,2.39634,28600000.0
2006-12-29 08:38:00,2.39626,2.39626,2.39596,2.3961,38300000.0
2006-12-29 08:39:00,2.39638,2.39638,2.39621,2.3963,41000000.0
2006-12-29 08:40:00,2.39621,2.3965,2.39621,2.3965,59400000.0
2006-12-29 08:41:00,2.39631,2.39639,2.39621,2.3963,33400000.0
2006-12-29 08:42:00,2.39622,2.39626,2.396,2.39626,23400000.0
2006-12-29 08:43:00,2.39619,2.39691,2.39617,2.39691,26200000.0
2006-12-29 08:44:00,2.3967,2.39748,2.3967,2.39748,25400000.0
2006-12-29 08:45:00,2.3974,2.3976,2.39716,2.3976,31500000.0
2006-12-29 08:46:00,2.3975,2.3975,2.39663,2.39663,30500000.0
2006-12-29 08:47:00,2.39674,2.39678,2.39622,2.3967,34200000.0
2006-12-29 08:48:00,2.39686,2.39686,2.39651,2.39678,40600000.0
2006-12-29 08:49:00,2.39714,2.39719,2.3968,2.3968,40900000.0
2006-12-29 08:50:00,2.39679,2.3971,2.39679,2.3971,35100000.0
2006-12-29 08:51:00,2.39703,2.39715,2.39694,2.39694,30300000.0
2006-12-29 08:52:00,2.3969,2.39721,2.39679,2.39721,25500000.0
2006-12-29 08:53:00,2.39725,2.39725,2.3972,2.3972,10400000.0
2006-12-29 08:54:00,2.3969,2.39704,2.39672,2.39672,38400000.0
2006-12-29 08:55:00,2.39656,2.39656,2.39623,2.39623,41400000.0
2006-12-29 08:56:00,2.39595,2.39672,2.39595,2.39669,31800000.0
2006-12-29 08:57:00,2.39653,2.39666,2.39644,2.39666,33700000.0
2006-12-29 08:58:00,2.39661,2.39661,2.39569,2.39623,31200000.0
2006-12-29 08:59:00,2.39639,2.39639,2.39584,2.39618,26100000.0
2006-12-29 09:00:00,2.39618,2.39627,2.39583,2.39605,36199999.0
2006-12-29 09:01:00,2.3963,2.39651,2.39607,2.39648,52800000.0
2006-12-29 09:02:00,2.39645,2.39674,2.39639,2.39654,19300000.0
2006-12-29 09:03:00,2.39669,2.3968,2.39659,2.39662,36600000.0
2006-12-29 09:04:00,2.39664,2.39668,2.39654,2.39658,47000000.0
2006-12-29 09:05:00,2.39642,2.39642,2.39613,2.39613,13400000.0
2006-12-29 09:06:00,2.39627,2.39661,2.39627,2.39658,12000000.0
2006-12-29 09:07:00,2.39672,2.39677,2.39668,2.39672,25400000.0
2006-12-29 09:08:00,2.39684,2.39691,2.39674,2.39682,44900000.0
2006-12-29 09:09:00,2.39679,2.39698,2.39678,2.39678,39700000.0
2006-12-29 09:10:00,2.39675,2.39692,2.39671,2.39692,29400000.0
2006-12-29 09:11:00,2.39685,2.39689,2.39675,2.39675,32800000.0
2006-12-29 09:12:00,2.39672,2.39707,2.39668,2.39707,26800000.0
2006-12-29 09:13:00,2.39726,2.39737,2.39712,2.39712,19000000.0
2006-12-29 09:14:00,2.39727,2.39755,2.39722,2.39742,41600000.0
2006-12-29 09:15:00,2.39734,2.3976,2.39734,2.3976,30100000.0
2006-12-29 09:16:00,2.39738,2.39738,2.39705,2.39732,26800000.0
2006-12-29 09:17:00,2.39758,2.39772,2.39746,2.39772,12900000.0
2006-12-29 09:18:00,2.39784,2.39798,2.39737,2.39745,31100000.0
2006-12-29 09:19:00,2.3975,2.3977,2.3973,2.39744,40200000.0
2006-12-29 09:20:00,2.39749,2.39749,2.39734,2.39734,50800000.0
2006-12-29 09:21:00,2.39751,2.39756,2.39736,2.39739,21300000.0
2006-12-29 09:22:00,2.39723,2.3975,2.39695,2.39695,69800000.0
2006-12-29 09:23:00,2.39737,2.39749,2.39699,2.39741,26800000.0
2006-12-29 09:24:00,2.39746,2.39806,2.39731,2.39797,37000000.0
2006-12-29 09:25:00,2.39778,2.39815,2.39778,2.39815,28000000.0
2006-12-29 09:26:00,2.39833,2.39846,2.39801,2.39834,24000000.0
2006-12-29 09:27:00,2.39847,2.39847,2.39776,2.39776,8800000.0
2006-12-29 09:28:00,2.39789,2.39816,2.39763,2.39799,29400000.0
2006-12-29 09:29:00,2.39806,2.39807,2.39751,2.39791,27600000.0
2006-12-29 09:30:00,2.39764,2.39811,2.39764,2.39808,32900000.0
2006-12-29 09:31:00,2.39787,2.39793,2.39748,2.3978,39800000.0
2006-12-29 09:32:00,2.398,2.398,2.39748,2.39795,35800000.0
2006-12-29 09:33:00,2.39797,2.39815,2.39736,2.39779,29400000.0
2006-12-29 09:34:00,2.39794,2.39794,2.3976,2.3976,27000000.0
2006-12-29 09:35:00,2.39789,2.39823,2.39773,2.39823,31900000.0
2006-12-29 09:36:00,2.3979,2.39814,2.39771,2.39807,52800000.0
2006-12-29 09:37:00,2.39814,2.39814,2.39774,2.39774,18200000.0
2006-12-29 09:38:00,2.3978,2.39818,2.3978,2.39818,46399999.0
2006-12-29 09:39:00,2.39801,2.39813,2.39774,2.39813,39500000.0
2006-12-29 09:40:00,2.3982,2.3982,2.39743,2.39785,46200000.0
2006-12-29 09:41:00,2.39775,2.39818,2.39757,2.39815,44800000.0
2006-12-29 09:42:00,2.39757,2.39841,2.39752,2.39841,21700000.0
2006-12-29 09:43:00,2.39829,2.39829,2.39783,2.39804,28100000.0
2006-12-29 09:44:00,2.39812,2.39821,2.3977,2.39811,43400000.0
2006-12-29 09:45:00,2.39808,2.3982,2.39781,2.39781,41300000.0
2006-12-29 09:46:00,2.39779,2.39785,2.39762,2.39775,43500000.0
2006-12-29 09:47:00,2.3974,2.39753,2.39718,2.39745,29600000.0
2006-12-29 09:48:00,2.39736,2.39758,2.39696,2.39758,32900000.0
2006-12-29 09:49:00,2.39808,2.39869,2.39808,2.39864,30400000.0
2006-12-29 09:50:00,2.39837,2.3986,2.39828,2.39843,50400000.0
2006-12-29 09:51:00,2.39854,2.39854,2.39811,2.39813,31000000.0
2006-12-29 09:52:00,2.39833,2.39833,2.39778,2.39813,16300000.0
2006-12-29 09:53:00,2.39804,2.39804,2.39763,2.39766,50800000.0
2006-12-29 09:54:00,2.39789,2.3979,2.39723,2.39723,24800000.0
2006-12-29 09:55:00,2.39684,2.39711,2.39648,2.39648,29900000.0
2006-12-29 09:56:00,2.39711,2.39727,2.39669,2.39696,31400000.0
2006-12-29 09:57:00,2.39705,2.39738,2.39705,2.39738,30600000.0
2006-12-29 09:58:00,2.39762,2.39762,2.39707,2.39718,35600000.0
2006-12-29 09:59:00,2.39752,2.39767,2.39734,2.39734,14000000.0
2006-12-29 10:00:00,2.3973,2.39776,2.3973,2.39767,34900000.0
2006-12-29 10:01:00,2.39813,2.39836,2.398,2.39818,29200000.0
2006-12-29 10:02:00,2.39828,2.39904,2.39817,2.39904,19700000.0
2006-12-29 10:03:00,2.39882,2.39908,2.39874,2.39874,38400000.0
2006-12-29 10:04:00,2.39899,2.39913,2.39883,2.39883,40900000.0
2006-12-29 10:05:00,2.39867,2.39867,2.39829,2.39847,22600000.0
2006-12-29 10:06:00,2.39859,2.39883,2.39838,2.39848,33200000.0
2006-12-29 10:07:00,2.39889,2.39889,2.39854,2.39862,47000000.0
2006-12-29 10:08:00,2.39864,2.39942,2.39864,2.39942,30000000.0
2006-12-29 10:09:00,2.39898,2.3996,2.39888,2.3996,33400000.0
2006-12-29 10:10:00,2.39944,2.39944,2.39891,2.39929,16800000.0
2006-12-29 10:11:00,2.3985,2.39911,2.3985,2.39895,39000000.0
2006-12-29 10:12:00,2.39864,2.39864,2.39834,2.39859,26900000.0
2006-12-29 10:13:00,2.39843,2.39851,2.39828,2.39846,37900000.0
2006-12-29 10:14:00,2.39855,2.39887,2.39855,2.39861,40600000.0
2006-12-29 10:15:00,2.39881,2.39881,2.39765,2.39782,29100000.0
2006-12-29 10:16:00,2.39838,2.39849,2.39743,2.39808,27800000.0
2006-12-29 10:17:00,2.39797,2.39797,2.39686,2.39733,36500000.0
2006-12-29 10:18:00,2.39697,2.39728,2.39668,2.39728,44400000.0
2006-12-29 10:19:00,2.39725,2.39737,2.39569,2.39574,38700000.0
2006-12-29 10:20:00,2.39636,2.39657,2.39591,2.39611,40400000.0
2006-12-29 10:21:00,2.39572,2.39583,2.3952,2.39558,38299999.0
2006-12-29 10:22:00,2.39541,2.39597,2.39541,2.39597,52600000.0
2006-12-29 10:23:00,2.39579,2.39592,2.39564,2.39592,23100000.0
2006-12-29 10:24:00,2.39585,2.39596,2.39575,2.39596,34300000.0
2006-12-29 10:25:00,2.39563,2.39577,2.39551,2.39562,35800000.0
2006-12-29 10:26:00,2.39523,2.39549,2.39489,2.39525,42700000.0
2006-12-29 10:27:00,2.39524,2.39548,2.3951,2.39548,49000000.0
2006-12-29 10:28:00,2.39553,2.39561,2.3954,2.3955,28200000.0
2006-12-29 10:29:00,2.39557,2.3956,2.39504,2.39547,36200000.0
2006-12-29 10:30:00,2.39534,2.39534,2.3946,2.39479,51600000.0
2006-12-29 10:31:00,2.39452,2.39476,2.39403,2.39468,26800000.0
2006-12-29 10:32:00,2.39446,2.39458,2.39434,2.39451,53200000.0
2006-12-29 10:33:00,2.39451,2.39451,2.39413,2.3943,44800000.0
2006-12-29 10:34:00,2.3944,2.39458,2.39432,2.39456,37600000.0
2006-12-29 10:35:00,2.39442,2.39445,2.39411,2.3943,21800000.0
2006-12-29 10:36:00,2.39412,2.39412,2.39372,2.39372,22300000.0
2006-12-29 10:37:00,2.39376,2.39401,2.3933,2.39401,45900000.0
2006-12-29 10:38:00,2.39419,2.39419,2.39354,2.3938,61100000.0
2006-12-29 10:39:00,2.39382,2.39397,2.39352,2.39376,25300000.0
2006-12-29 10:40:00,2.39355,2.39404,2.39355,2.39388,30200000.0
2006-12-29 10:41:00,2.39374,2.39378,2.39356,2.39371,31000000.0
2006-12-29 10:42:00,2.39361,2.39367,2.39358,2.39365,27600000.0
2006-12-29 10:43:00,2.39365,2.39392,2.39344,2.39359,25000000.0
2006-12-29 10:44:00,2.39355,2.39377,2.39342,2.39342,40100000.0
2006-12-29 10:45:00,2.39358,2.39386,2.39345,2.39386,48100000.0
2006-12-29 10:46:00,2.39398,2.39398,2.39318,2.39318,39900000.0
2006-12-29 10:47:00,2.39283,2.39283,2.39233,2.39273,52600002.0
2006-12-29 10:48:00,2.3923,2.39292,2.3923,2.39288,27500000.0
2006-12-29 10:49:00,2.39288,2.39336,2.39284,2.39333,19100000.0
2006-12-29 10:50:00,2.39285,2.3929,2.39204,2.39204,44400000.0
2006-12-29 10:51:00,2.39216,2.3922,2.39164,2.39177,22000000.0
2006-12-29 10:52:00,2.39182,2.39189,2.39154,2.39178,26000000.0
2006-12-29 10:53:00,2.39192,2.39227,2.39192,2.39198,34400000.0
2006-12-29 10:54:00,2.39198,2.39226,2.39195,2.39212,22300000.0
2006-12-29 10:55:00,2.39214,2.39248,2.39203,2.39248,36000000.0
2006-12-29 10:56:00,2.39228,2.39262,2.39205,2.39262,27900000.0
2006-12-29 10:57:00,2.39279,2.39295,2.39209,2.39257,52000000.0
2006-12-29 10:58:00,2.39287,2.39303,2.39277,2.39292,36800000.0
2006-12-29 10:59:00,2.39283,2.39308,2.39273,2.39292,58700000.0
2006-12-29 11:00:00,2.39248,2.39282,2.39234,2.39256,45500000.0
2006-12-29 11:01:00,2.39243,2.39255,2.39233,2.39252,27800000.0
2006-12-29 11:02:00,2.39268,2.39293,2.3921,2.39293,33300000.0
2006-12-29 11:03:00,2.39289,2.39332,2.39278,2.3933,24800000.0
2006-12-29 11:04:00,2.39322,2.39322,2.39282,2.39282,12000000.0
2006-12-29 11:05:00,2.39281,2.3929,2.39252,2.39255,51400000.0
2006-12-29 11:06:00,2.39307,2.39307,2.39285,2.39306,25000000.0
2006-12-29 11:07:00,2.39277,2.39277,2.39204,2.39265,36500000.0
2006-12-29 11:08:00,2.39277,2.3929,2.3921,2.3921,29500000.0
2006-12-29 11:09:00,2.39215,2.39232,2.39198,2.39218,28400000.0
2006-12-29 11:10:00,2.39233,2.39245,2.39199,2.39217,29800000.0
2006-12-29 11:11:00,2.3924,2.39243,2.392,2.39223,39300000.0
2006-12-29 11:12:00,2.39222,2.39228,2.39198,2.39225,29100000.0
2006-12-29 11:13:00,2.39183,2.39228,2.39175,2.39218,42900000.0
2006-12-29 11:14:00,2.39222,2.3928,2.3921,2.39246,46900000.0
2006-12-29 11:15:00,2.39239,2.39267,2.39237,2.39267,36900000.0
2006-12-29 11:16:00,2.39248,2.39278,2.39248,2.39254,32100000.0
2006-12-29 11:17:00,2.39239,2.39271,2.39213,2.39271,32100000.0
2006-12-29 11:18:00,2.39285,2.39296,2.39249,2.39296,30400000.0
2006-12-29 11:19:00,2.39292,2.39297,2.392,2.39228,43500000.0
2006-12-29 11:20:00,2.39239,2.39239,2.39195,2.39217,60800000.0
2006-12-29 11:21:00,2.39182,2.39188,2.39088,2.39125,21600000.0
2006-12-29 11:22:00,2.39128,2.39144,2.39061,2.39061,30600000.0
2006-12-29 11:23:00,2.39055,2.39107,2.39055,2.39086,35600000.0
2006-12-29 11:24:00,2.39111,2.39178,2.39111,2.3917,30800000.0
2006-12-29 11:25:00,2.39175,2.39182,2.39152,2.39165,38700000.0
2006-12-29 11:26:00,2.39169,2.3918,2.39124,2.39162,23900000.0
2006-12-29 11:27:00,2.39085,2.39146,2.39085,2.39119,39300000.0
2006-12-29 11:28:00,2.39124,2.39173,2.39124,2.39144,54300000.0
2006-12-29 11:29:00,2.39151,2.39166,2.39135,2.39143,42700000.0
2006-12-29 11:30:00,2.39146,2.39171,2.39126,2.39171,32000000.0
2006-12-29 11:31:00,2.39152,2.39173,2.39138,2.39173,61500000.0
2006-12-29 11:32:00,2.39154,2.39159,2.39121,2.39121,23800000.0
2006-12-29 11:33:00,2.39112,2.3912,2.39096,2.39109,38000000.0
2006-12-29 11:34:00,2.39099,2.39102,2.39016,2.39082,47600000.0
2006-12-29 11:35:00,2.39094,2.39116,2.39083,2.39083,19500000.0
2006-12-29 11:36:00,2.39104,2.39139,2.39104,2.39123,30400000.0
2006-12-29 11:37:00,2.39115,2.39115,2.39051,2.39058,25600000.0
2006-12-29 11:38:00,2.39071,2.391,2.3907,2.39073,55899999.0
2006-12-29 11:39:00,2.39068,2.39103,2.39063,2.39103,47900000.0
2006-12-29 11:40:00,2.3907,2.39078,2.3902,2.39078,24000000.0
2006-12-29 11:41:00,2.3907,2.3912,2.3907,2.39113,37900000.0
2006-12-29 11:42:00,2.39096,2.39096,2.39073,2.39091,49900000.0
2006-12-29 11:43:00,2.39081,2.39108,2.39053,2.39088,38400000.0
2006-12-29 11:44:00,2.39089,2.39123,2.39069,2.391,25900000.0
2006-12-29 11:45:00,2.39101,2.39145,2.39101,2.39145,40200001.0
2006-12-29 11:46:00,2.39162,2.39162,2.39105,2.39146,25200000.0
2006-12-29 11:47:00,2.39156,2.39233,2.39153,2.39204,39700000.0
2006-12-29 11:48:00,2.39181,2.39309,2.39181,2.3929,46900000.0
2006-12-29 11:49:00,2.39278,2.3931,2.39234,2.39291,20700000.0
2006-12-29 11:50:00,2.39291,2.3931,2.39249,2.39258,53500001.0
2006-12-29 11:51:00,2.39286,2.39341,2.3927,2.39336,42500000.0
2006-12-29 11:52:00,2.39356,2.39356,2.39302,2.39315,30300000.0
2006-12-29 11:53:00,2.39326,2.39329,2.39303,2.39317,27800000.0
2006-12-29 11:54:00,2.39279,2.39302,2.39279,2.39297,37700000.0
2006-12-29 11:55:00,2.39291,2.39311,2.39287,2.39287,48400000.0
2006-12-29 11:56:00,2.39299,2.39325,2.39298,2.39315,36000000.0
2006-12-29 11:57:00,2.39309,2.39309,2.39224,2.39277,61200000.0
2006-12-29 11:58:00,2.39295,2.39295,2.39234,2.39274,23200000.0
2006-12-29 11:59:00,2.39269,2.39287,2.39261,2.39287,34600000.0
2006-12-29 12:00:00,2.39277,2.39286,2.39268,2.39276,27700000.0
2006-12-29 12:01:00,2.39271,2.39286,2.39246,2.39251,42000000.0
2006-12-29 12:02:00,2.39246,2.3928,2.39246,2.39251,29400000.0
2006-12-29 12:03:00,2.3926,2.39287,2.39253,2.39287,65900001.0
2006-12-29 12:04:00,2.39284,2.39306,2.39274,2.39285,17600000.0
2006-12-29 12:05:00,2.39284,2.39284,2.39262,2.39264,37200000.0
2006-12-29 12:06:00,2.39269,2.39269,2.39173,2.39181,37600000.0
2006-12-29 12:07:00,2.39206,2.39214,2.39186,2.39186,61200000.0
2006-12-29 12:08:00,2.39175,2.39184,2.39159,2.39171,31800000.0
2006-12-29 12:09:00,2.39165,2.39212,2.39165,2.39187,46000000.0
2006-12-29 12:10:00,2.39188,2.39215,2.39177,2.3921,36300000.0
2006-12-29 12:11:00,2.39197,2.39202,2.39174,2.39174,55600000.0
2006-12-29 12:12:00,2.39172,2.3918,2.39166,2.39179,38800000.0
2006-12-29 12:13:00,2.39176,2.39217,2.39176,2.39188,44900001.0
2006-12-29 12:14:00,2.39186,2.39259,2.39174,2.39259,45400000.0
2006-12-29 12:15:00,2.39227,2.39248,2.39212,2.39212,28700000.0
2006-12-29 12:16:00,2.39221,2.39262,2.39221,2.39262,40600000.0
2006-12-29 12:17:00,2.39287,2.39295,2.3925,2.3925,38100000.0
2006-12-29 12:18:00,2.39267,2.39303,2.39267,2.39267,51800000.0
2006-12-29 12:19:00,2.39258,2.39327,2.39251,2.39315,30700000.0
2006-12-29 12:20:00,2.39257,2.39288,2.39249,2.39274,75400000.0
2006-12-29 12:21:00,2.39274,2.39305,2.39242,2.39242,35600000.0
2006-12-29 12:22:00,2.39263,2.39266,2.39225,2.39231,29200000.0
2006-12-29 12:23:00,2.39253,2.39267,2.39236,2.39267,40200000.0
2006-12-29 12:24:00,2.39223,2.39251,2.39203,2.39241,25400000.0
2006-12-29 12:25:00,2.39242,2.39272,2.392,2.39268,62299999.0
2006-12-29 12:26:00,2.39259,2.39272,2.39202,2.39202,19400000.0
2006-12-29 12:27:00,2.39256,2.3927,2.39228,2.39229,43700000.0
2006-12-29 12:28:00,2.39229,2.3925,2.39164,2.39168,38600001.0
2006-12-29 12:29:00,2.39188,2.39188,2.39042,2.39042,50300000.0
2006-12-29 12:30:00,2.39145,2.39196,2.39137,2.39179,47600000.0
2006-12-29 12:31:00,2.39173,2.39237,2.39173,2.3923,64799998.0
2006-12-29 12:32:00,2.39222,2.39285,2.39208,2.39285,30200000.0
2006-12-29 12:33:00,2.39254,2.39276,2.39233,2.39267,23800000.0
2006-12-29 12:34:00,2.39233,2.39326,2.39233,2.39316,59800000.0
2006-12-29 12:35:00,2.39301,2.39379,2.39288,2.39379,35200000.0
2006-12-29 12:36:00,2.39396,2.39396,2.39325,2.39325,21100000.0
2006-12-29 12:37:00,2.39343,2.39361,2.39314,2.39331,25600000.0
2006-12-29 12:38:00,2.39325,2.39332,2.39311,2.39311,44800000.0
2006-12-29 12:39:00,2.39315,2.39315,2.39285,2.39307,22400000.0
2006-12-29 12:40:00,2.39312,2.39337,2.39305,2.39316,35600000.0
2006-12-29 12:41:00,2.39309,2.39326,2.39293,2.39326,54400000.0
2006-12-29 12:42:00,2.39303,2.39339,2.39286,2.39334,57800000.0
2006-12-29 12:43:00,2.3932,2.39325,2.39281,2.39281,30400000.0
2006-12-29 12:44:00,2.39285,2.39333,2.39285,2.39331,30900000.0
2006-12-29 12:45:00,2.39337,2.39339,2.39301,2.39338,37000000.0
2006-12-29 12:46:00,2.39328,2.39357,2.39292,2.39304,32000000.0
2006-12-29 12:47:00,2.39302,2.39318,2.3928,2.39307,34800000.0
2006-12-29 12:48:00,2.39325,2.3937,2.393,2.3937,61700000.0
2006-12-29 12:49:00,2.39384,2.39384,2.39343,2.39372,43600000.0
2006-12-29 12:50:00,2.39366,2.39395,2.3934,2.39388,30300000.0
2006-12-29 12:51:00,2.39364,2.39436,2.3936,2.39409,32900000.0
2006-12-29 12:52:00,2.39404,2.39429,2.3937,2.39415,47800000.0
2006-12-29 12:53:00,2.39425,2.39437,2.39408,2.39437,54000000.0
2006-12-29 12:54:00,2.39436,2.39441,2.39415,2.39415,18800000.0
2006-12-29 12:55:00,2.39405,2.39411,2.3937,2.3938,30700000.0
2006-12-29 12:56:00,2.39348,2.39348,2.39259,2.39294,48000000.0
2006-12-29 12:57:00,2.39319,2.39337,2.39288,2.3931,24500000.0
2006-12-29 12:58:00,2.39364,2.39405,2.39364,2.39405,27300000.0
2006-12-29 12:59:00,2.39423,2.39437,2.39417,2.39427,39100000.0
2006-12-29 13:00:00,2.39421,2.39429,2.39375,2.39382,35800000.0
2006-12-29 13:01:00,2.3937,2.39444,2.3935,2.39439,37900000.0
2006-12-29 13:02:00,2.39424,2.39466,2.39392,2.39466,43100000.0
2006-12-29 13:03:00,2.39449,2.39455,2.39426,2.39426,28600000.0
2006-12-29 13:04:00,2.39422,2.39438,2.39417,2.39423,44000000.0
2006-12-29 13:05:00,2.3943,2.3943,2.39375,2.39375,38300000.0
2006-12-29 13:06:00,2.39386,2.39433,2.39379,2.39405,53900000.0
2006-12-29 13:07:00,2.39402,2.39403,2.39354,2.39375,31400000.0
2006-12-29 13:08:00,2.39356,2.39356,2.393,2.39301,38000000.0
2006-12-29 13:09:00,2.39298,2.393,2.39259,2.39283,29700000.0
2006-12-29 13:10:00,2.3928,2.39348,2.39271,2.39348,38500000.0
2006-12-29 13:11:00,2.39331,2.39331,2.39261,2.39326,32600000.0
2006-12-29 13:12:00,2.39347,2.39347,2.39312,2.3932,26300000.0
2006-12-29 13:13:00,2.39326,2.39327,2.39279,2.39294,52200000.0
2006-12-29 13:14:00,2.3929,2.39309,2.39265,2.39309,28800000.0
2006-12-29 13:15:00,2.39297,2.3935,2.39287,2.39332,45600000.0
2006-12-29 13:16:00,2.39319,2.39353,2.39316,2.39322,49600000.0
2006-12-29 13:17:00,2.39315,2.39358,2.39306,2.39353,34700000.0
2006-12-29 13:18:00,2.39349,2.39371,2.39343,2.39358,39800000.0
2006-12-29 13:19:00,2.39366,2.39372,2.3935,2.39357,61300000.0
2006-12-29 13:20:00,2.39369,2.39403,2.39369,2.39387,20800000.0
2006-12-29 13:21:00,2.39382,2.39407,2.39369,2.3938,48300000.0
2006-12-29 13:22:00,2.39356,2.39413,2.39343,2.39413,27600000.0
2006-12-29 13:23:00,2.39414,2.39414,2.39394,2.39394,26800000.0
2006-12-29 13:24:00,2.39397,2.3942,2.39363,2.39363,20000000.0
2006-12-29 13:25:00,2.3937,2.39397,2.39369,2.39386,35400000.0
2006-12-29 13:26:00,2.39355,2.39371,2.39323,2.39366,36500000.0
2006-12-29 13:27:00,2.39369,2.39381,2.39312,2.39381,31800000.0
2006-12-29 13:28:00,2.39387,2.39387,2.39349,2.39358,43000000.0
2006-12-29 13:29:00,2.3937,2.39378,2.39344,2.39349,24800000.0
2006-12-29 13:30:00,2.39372,2.39372,2.39336,2.39352,23200000.0
2006-12-29 13:31:00,2.39361,2.39384,2.39349,2.39363,23900000.0
2006-12-29 13:32:00,2.39398,2.39416,2.39355,2.39355,39400000.0
2006-12-29 13:33:00,2.39374,2.39421,2.39374,2.39388,30200000.0
2006-12-29 13:34:00,2.39397,2.39442,2.39397,2.39406,46600000.0
2006-12-29 13:35:00,2.39408,2.39457,2.39408,2.39432,35600000.0
2006-12-29 13:36:00,2.39421,2.39475,2.39405,2.39468,35100000.0
2006-12-29 13:37:00,2.39484,2.39497,2.39413,2.39468,33300000.0
2006-12-29 13:38:00,2.39486,2.39494,2.39456,2.39494,30000000.0
2006-12-29 13:39:00,2.39502,2.39505,2.39435,2.39474,38500000.0
2006-12-29 13:40:00,2.3948,2.39504,2.39469,2.39499,24600000.0
2006-12-29 13:41:00,2.3949,2.39495,2.39452,2.39471,41900000.0
2006-12-29 13:42:00,2.39471,2.39489,2.39447,2.3948,46200000.0
2006-12-29 13:43:00,2.39433,2.3948,2.39432,2.39464,41200000.0
2006-12-29 13:44:00,2.39457,2.39457,2.39406,2.39441,26400000.0
2006-12-29 13:45:00,2.39451,2.39455,2.39438,2.39442,32800000.0
2006-12-29 13:46:00,2.39454,2.3946,2.3941,2.39419,46400000.0
2006-12-29 13:47:00,2.39418,2.39429,2.39372,2.39418,43600000.0
2006-12-29 13:48:00,2.3943,2.39438,2.39421,2.39421,31400000.0
2006-12-29 13:49:00,2.39405,2.3943,2.39405,2.39416,36800000.0
2006-12-29 13:50:00,2.39411,2.39449,2.39411,2.39449,35400000.0
2006-12-29 13:51:00,2.39439,2.39464,2.39438,2.39438,17600000.0
2006-12-29 13:52:00,2.39436,2.39484,2.39409,2.39481,38600000.0
2006-12-29 13:53:00,2.39453,2.39457,2.39419,2.39451,25800000.0
2006-12-29 13:54:00,2.39436,2.39437,2.39398,2.39407,25600000.0
2006-12-29 13:55:00,2.39416,2.39451,2.39416,2.39438,45700000.0
2006-12-29 13:56:00,2.39413,2.39432,2.39409,2.39426,32100000.0
2006-12-29 13:57:00,2.39448,2.39455,2.39409,2.39442,33200000.0
2006-12-29 13:58:00,2.39424,2.39447,2.39408,2.39441,58900000.0
2006-12-29 13:59:00,2.3945,2.39458,2.39406,2.39454,52100000.0
2006-12-29 14:00:00,2.39446,2.39508,2.39431,2.39497,29000000.0
2006-12-29 14:01:00,2.39443,2.39477,2.39421,2.39477,40200000.0
2006-12-29 14:02:00,2.39457,2.39463,2.39434,2.39445,32900000.0
2006-12-29 14:03:00,2.39467,2.39488,2.39402,2.39436,29600000.0
2006-12-29 14:04:00,2.39448,2.39527,2.39447,2.39527,42400000.0
2006-12-29 14:05:00,2.39481,2.39507,2.39454,2.39504,47700000.0
2006-12-29 14:06:00,2.39512,2.39563,2.39502,2.39556,22000000.0
2006-12-29 14:07:00,2.39564,2.39564,2.39525,2.39557,33300000.0
2006-12-29 14:08:00,2.39578,2.39578,2.39524,2.39545,38800000.0
2006-12-29 14:09:00,2.39543,2.3956,2.39508,2.39508,43100000.0
2006-12-29 14:10:00,2.39521,2.39554,2.39512,2.39554,48100000.0
2006-12-29 14:11:00,2.39585,2.39585,2.39537,2.3955,35100000.0
2006-12-29 14:12:00,2.39552,2.3956,2.39509,2.39527,24500000.0
2006-12-29 14:13:00,2.39576,2.39578,2.39534,2.39564,50700000.0
2006-12-29 14:14:00,2.39562,2.39562,2.39512,2.39534,29600000.0
2006-12-29 14:15:00,2.39511,2.39525,2.39497,2.39507,42100000.0
2006-12-29 14:16:00,2.39479,2.39479,2.3932,2.3932,18000000.0
2006-12-29 14:17:00,2.39298,2.39322,2.39296,2.393,27500000.0
2006-12-29 14:18:00,2.39333,2.39333,2.39257,2.39287,39100000.0
2006-12-29 14:19:00,2.39294,2.39335,2.39248,2.39319,89800000.0
2006-12-29 14:20:00,2.39302,2.39319,2.39281,2.39286,43300000.0
2006-12-29 14:21:00,2.39252,2.39287,2.39245,2.39287,31800000.0
2006-12-29 14:22:00,2.39301,2.39323,2.39282,2.39285,27600000.0
2006-12-29 14:23:00,2.39273,2.3935,2.39273,2.39339,21600000.0
2006-12-29 14:24:00,2.39334,2.3935,2.393,2.393,33000000.0
2006-12-29 14:25:00,2.39265,2.39333,2.3926,2.39333,34900000.0
2006-12-29 14:26:00,2.39328,2.39333,2.39232,2.39308,45200000.0
2006-12-29 14:27:00,2.39308,2.39313,2.39287,2.39313,40600000.0
2006-12-29 14:28:00,2.3933,2.39347,2.39269,2.39286,35600000.0
2006-12-29 14:29:00,2.39284,2.3932,2.39267,2.39318,31900000.0
2006-12-29 14:30:00,2.3931,2.39331,2.39279,2.39279,37200000.0
2006-12-29 14:31:00,2.39286,2.39294,2.39265,2.39266,48400000.0
2006-12-29 14:32:00,2.39289,2.39291,2.39258,2.39272,32700000.0
2006-12-29 14:33:00,2.39275,2.39303,2.39258,2.39303,22700000.0
2006-12-29 14:34:00,2.39322,2.39326,2.39316,2.3932,16600000.0
2006-12-29 14:35:00,2.39287,2.3932,2.39253,2.39287,27800000.0
2006-12-29 14:36:00,2.39268,2.39292,2.3925,2.3925,36500000.0
2006-12-29 14:37:00,2.39218,2.39273,2.39218,2.39237,41900000.0
2006-12-29 14:38:00,2.39245,2.39257,2.39218,2.39257,44700000.0
2006-12-29 14:39:00,2.39222,2.39266,2.39222,2.39252,16600000.0
2006-12-29 14:40:00,2.39273,2.3929,2.39267,2.39279,48600000.0
2006-12-29 14:41:00,2.39239,2.39251,2.39214,2.39214,61900000.0
2006-12-29 14:42:00,2.39241,2.39243,2.39206,2.3924,45000000.0
2006-12-29 14:43:00,2.39247,2.39285,2.39247,2.39285,46100000.0
2006-12-29 14:44:00,2.39271,2.39336,2.39271,2.39336,28800000.0
2006-12-29 14:45:00,2.39309,2.39329,2.39307,2.39329,42700000.0
2006-12-29 14:46:00,2.39344,2.39359,2.39331,2.39339,24600000.0
2006-12-29 14:47:00,2.39335,2.39356,2.39305,2.39351,35500000.0
2006-12-29 14:48:00,2.3934,2.3934,2.39325,2.39329,22600000.0
2006-12-29 14:49:00,2.3932,2.39332,2.39288,2.39332,41100000.0
2006-12-29 14:50:00,2.39316,2.39332,2.39296,2.39321,35400000.0
2006-12-29 14:51:00,2.39309,2.39343,2.39288,2.3932,24100000.0
2006-12-29 14:52:00,2.39324,2.39351,2.39316,2.39334,34300000.0
2006-12-29 14:53:00,2.39323,2.39344,2.39297,2.39323,44900000.0
2006-12-29 14:54:00,2.39333,2.39373,2.39331,2.39366,69200001.0
2006-12-29 14:55:00,2.39394,2.39439,2.39375,2.39419,72600000.0
2006-12-29 14:56:00,2.39411,2.3943,2.39395,2.39409,22800000.0
2006-12-29 14:57:00,2.39396,2.39437,2.39394,2.39437,74700000.0
2006-12-29 14:58:00,2.3945,2.39461,2.39421,2.39453,51000000.0
2006-12-29 14:59:00,2.39437,2.39463,2.39428,2.39463,37200000.0
2006-12-29 15:00:00,2.39467,2.39468,2.39384,2.39384,43400000.0
2006-12-29 15:01:00,2.39436,2.39451,2.3943,2.39451,81699998.0
2006-12-29 15:02:00,2.39444,2.39444,2.39403,2.3944,42400000.0
2006-12-29 15:03:00,2.39417,2.39418,2.39345,2.39363,45500000.0
2006-12-29 15:04:00,2.39386,2.39386,2.39324,2.39374,53900000.0
2006-12-29 15:05:00,2.3937,2.39385,2.39325,2.39385,35400000.0
2006-12-29 15:06:00,2.39385,2.39406,2.39334,2.3934,46000000.0
2006-12-29 15:07:00,2.39329,2.39341,2.3932,2.39328,31200000.0
2006-12-29 15:08:00,2.39327,2.39327,2.39294,2.39318,24500000.0
2006-12-29 15:09:00,2.39312,2.39347,2.39302,2.39303,28000000.0
2006-12-29 15:10:00,2.39255,2.39282,2.39195,2.39213,26700000.0
2006-12-29 15:11:00,2.39226,2.39226,2.39187,2.39213,26800000.0
2006-12-29 15:12:00,2.39186,2.39234,2.39186,2.39217,49700000.0
2006-12-29 15:13:00,2.39242,2.39242,2.39176,2.39199,35800000.0
2006-12-29 15:14:00,2.39235,2.39235,2.39164,2.39186,43000000.0
2006-12-29 15:15:00,2.39217,2.39258,2.39192,2.39255,17700000.0
2006-12-29 15:16:00,2.3917,2.39223,2.39147,2.39195,25700000.0
2006-12-29 15:17:00,2.39194,2.39227,2.39194,2.3922,30700000.0
2006-12-29 15:18:00,2.39246,2.39259,2.39169,2.39241,70600000.0
2006-12-29 15:19:00,2.3921,2.39231,2.39185,2.39185,58200000.0
2006-12-29 15:20:00,2.39195,2.3922,2.39176,2.3922,24400000.0
2006-12-29 15:21:00,2.39215,2.39217,2.39174,2.39206,46500000.0
2006-12-29 15:22:00,2.39202,2.39242,2.39166,2.392,21600000.0
2006-12-29 15:23:00,2.39199,2.39207,2.39173,2.39173,37100000.0
2006-12-29 15:24:00,2.39184,2.39212,2.39184,2.39212,20600000.0
2006-12-29 15:25:00,2.39203,2.39223,2.39194,2.39218,26200000.0
2006-12-29 15:26:00,2.39186,2.39229,2.39171,2.39229,26600000.0
2006-12-29 15:27:00,2.39247,2.39254,2.39223,2.39243,33200000.0
2006-12-29 15:28:00,2.3925,2.3925,2.39127,2.3916,59300000.0
2006-12-29 15:29:00,2.39182,2.39182,2.3916,2.39173,23200000.0
2006-12-29 15:30:00,2.39184,2.39201,2.39179,2.392,34400000.0
2006-12-29 15:31:00,2.39223,2.3924,2.39185,2.39202,33200000.0
2006-12-29 15:32:00,2.39212,2.39228,2.39193,2.39199,48200000.0
2006-12-29 15:33:00,2.39182,2.39227,2.39182,2.39209,19800000.0
2006-12-29 15:34:00,2.39213,2.39217,2.39168,2.39175,36800000.0
2006-12-29 15:35:00,2.39197,2.3922,2.39194,2.39204,34500000.0
2006-12-29 15:36:00,2.39195,2.39219,2.39195,2.39198,41600000.0
2006-12-29 15:37:00,2.39219,2.3922,2.39177,2.39177,28600000.0
2006-12-29 15:38:00,2.39187,2.39198,2.39145,2.39181,48800000.0
2006-12-29 15:39:00,2.39193,2.39193,2.39123,2.39157,26300000.0
2006-12-29 15:40:00,2.39186,2.3919,2.39167,2.39167,61300000.0
2006-12-29 15:41:00,2.39161,2.39191,2.39151,2.39187,36300000.0
2006-12-29 15:42:00,2.39135,2.39145,2.39114,2.39131,31100000.0
2006-12-29 15:43:00,2.39113,2.3913,2.39055,2.39113,35500000.0
2006-12-29 15:44:00,2.39118,2.39122,2.39057,2.39078,32900000.0
2006-12-29 15:45:00,2.39073,2.39106,2.3905,2.39054,38700000.0
2006-12-29 15:46:00,2.39051,2.3909,2.39024,2.3904,34600000.0
2006-12-29 15:47:00,2.39099,2.39137,2.39059,2.39091,32200000.0
2006-12-29 15:48:00,2.39145,2.39146,2.39111,2.39131,34900000.0
2006-12-29 15:49:00,2.39154,2.39155,2.39102,2.39129,64500000.0
2006-12-29 15:50:00,2.39139,2.39147,2.39106,2.39122,50899999.0
2006-12-29 15:51:00,2.39127,2.39143,2.39121,2.39134,34600000.0
2006-12-29 15:52:00,2.39153,2.39165,2.39132,2.39165,24100000.0
2006-12-29 15:53:00,2.39155,2.3916,2.39128,2.39128,32600000.0
2006-12-29 15:54:00,2.39124,2.39151,2.39112,2.39147,34800000.0
2006-12-29 15:55:00,2.39145,2.39167,2.39141,2.39141,36900000.0
2006-12-29 15:56:00,2.39154,2.39201,2.39154,2.39188,27400000.0
2006-12-29 15:57:00,2.39194,2.39194,2.39161,2.39177,35900000.0
2006-12-29 15:58:00,2.3918,2.39201,2.3917,2.39201,34600000.0
2006-12-29 15:59:00,2.39188,2.39189,2.39168,2.39183,46100000.0
2006-12-29 16:00:00,2.39193,2.39204,2.39182,2.39204,38600000.0
2006-12-29 16:01:00,2.39202,2.39217,2.39192,2.39217,52200000.0
2006-12-29 16:02:00,2.39193,2.3921,2.39166,2.39166,27500000.0
2006-12-29 16:03:00,2.39169,2.39196,2.39149,2.39179,34800000.0
2006-12-29 16:04:00,2.39188,2.39218,2.39175,2.39175,39900000.0
2006-12-29 16:05:00,2.39213,2.39234,2.39187,2.39227,37600000.0
2006-12-29 16:06:00,2.39231,2.39262,2.3921,2.39257,39300000.0
2006-12-29 16:07:00,2.3927,2.39289,2.39258,2.39273,62700000.0
2006-12-29 16:08:00,2.39256,2.39281,2.39251,2.39254,21600000.0
2006-12-29 16:09:00,2.39225,2.39266,2.3922,2.39227,39400000.0
2006-12-29 16:10:00,2.39198,2.39249,2.39198,2.39249,27200000.0
2006-12-29 16:11:00,2.39264,2.39292,2.39231,2.39246,45500000.0
2006-12-29 16:12:00,2.39223,2.39263,2.39202,2.39202,56100000.0
2006-12-29 16:13:00,2.39179,2.39244,2.39151,2.39244,29400000.0
2006-12-29 16:14:00,2.39261,2.39261,2.39224,2.39239,59700000.0
2006-12-29 16:15:00,2.39229,2.39229,2.39166,2.39166,30900000.0
2006-12-29 16:16:00,2.39146,2.39146,2.39112,2.39112,30800000.0
2006-12-29 16:17:00,2.391,2.39139,2.39097,2.39139,21500000.0
2006-12-29 16:18:00,2.39102,2.39159,2.39102,2.39157,29000000.0
2006-12-29 16:19:00,2.39155,2.39193,2.39131,2.39186,38100000.0
2006-12-29 16:20:00,2.39181,2.39199,2.3915,2.39181,23200000.0
2006-12-29 16:21:00,2.39179,2.39188,2.3917,2.3917,23500000.0
2006-12-29 16:22:00,2.39163,2.39163,2.39133,2.39141,16000000.0
2006-12-29 16:23:00,2.39146,2.39165,2.39121,2.39151,40800000.0
2006-12-29 16:24:00,2.39162,2.39162,2.39136,2.39143,44300000.0
2006-12-29 16:25:00,2.39172,2.39172,2.39113,2.39113,28300000.0
2006-12-29 16:26:00,2.39096,2.39143,2.39096,2.39139,29600000.0
2006-12-29 16:27:00,2.39138,2.39138,2.39111,2.39115,22900000.0
2006-12-29 16:28:00,2.39163,2.39163,2.39105,2.39153,38300000.0
2006-12-29 16:29:00,2.39138,2.39178,2.39138,2.39178,32700000.0
2006-12-29 16:30:00,2.39199,2.39244,2.39176,2.39193,30900000.0
2006-12-29 16:31:00,2.39202,2.39217,2.39177,2.39185,50100000.0
2006-12-29 16:32:00,2.39234,2.39245,2.39216,2.3922,25200000.0
2006-12-29 16:33:00,2.39221,2.3923,2.39205,2.39229,33600001.0
2006-12-29 16:34:00,2.39217,2.39229,2.39195,2.39202,58500000.0
2006-12-29 16:35:00,2.39219,2.39241,2.39175,2.39185,59200000.0
2006-12-29 16:36:00,2.39171,2.39207,2.39167,2.39207,40400000.0
2006-12-29 16:37:00,2.39194,2.39197,2.39172,2.39185,36800000.0
2006-12-29 16:38:00,2.39183,2.3923,2.39183,2.39198,22700000.0
2006-12-29 16:39:00,2.39204,2.3922,2.39178,2.3922,39500000.0
2006-12-29 16:40:00,2.39226,2.39226,2.39189,2.39205,35500000.0
2006-12-29 16:41:00,2.39193,2.39193,2.39137,2.39161,32500000.0
2006-12-29 16:42:00,2.39137,2.39144,2.39105,2.39105,39100000.0
2006-12-29 16:43:00,2.39114,2.39121,2.39095,2.3911,42300000.0
2006-12-29 16:44:00,2.39117,2.39117,2.3907,2.39083,36200000.0
2006-12-29 16:45:00,2.39064,2.39079,2.39038,2.39079,35500000.0
2006-12-29 16:46:00,2.39081,2.39081,2.39007,2.39039,18200000.0
2006-12-29 16:47:00,2.3904,2.3904,2.38992,2.39006,47200000.0
2006-12-29 16:48:00,2.39012,2.39039,2.39012,2.39037,23200000.0
2006-12-29 16:49:00,2.39036,2.3904,2.39006,2.3903,31800000.0
2006-12-29 16:50:00,2.39009,2.39027,2.3896,2.3896,46600000.0
2006-12-29 16:51:00,2.38993,2.39022,2.38979,2.39022,46000000.0
2006-12-29 16:52:00,2.39,2.39032,2.3897,2.39032,36100000.0
2006-12-29 16:53:00,2.39015,2.39026,2.38991,2.39004,49600000.0
2006-12-29 16:54:00,2.39011,2.3902,2.38973,2.38999,34400000.0
2006-12-29 16:55:00,2.38975,2.39001,2.3897,2.38997,41100000.0
2006-12-29 16:56:00,2.38964,2.38979,2.38933,2.38967,31600000.0
2006-12-29 16:57:00,2.38962,2.38974,2.38916,2.3896,65500000.0
2006-12-29 16:58:00,2.38955,2.38964,2.38928,2.3895,30400000.0
2006-12-29 16:59:00,2.38974,2.39005,2.38911,2.38911,41899999.0
2006-12-29 17:00:00,2.38953,2.39029,2.38953,2.38995,40800000.0
2006-12-29 17:01:00,2.39026,2.39027,2.38975,2.39012,40000000.0
2006-12-29 17:02:00,2.3901,2.39087,2.3901,2.39063,38200000.0
2006-12-29 17:03:00,2.39055,2.39078,2.39033,2.39074,29300000.0
2006-12-29 17:04:00,2.39064,2.39072,2.39018,2.39054,30800000.0
2006-12-29 17:05:00,2.3905,2.39099,2.39045,2.39099,47500000.0
2006-12-29 17:06:00,2.39122,2.39124,2.39063,2.39087,29200000.0
2006-12-29 17:07:00,2.39094,2.39094,2.39025,2.39046,28600000.0
2006-12-29 17:08:00,2.39033,2.39045,2.39018,2.39045,36600000.0
2006-12-29 17:09:00,2.39055,2.39172,2.39047,2.39172,26800000.0
2006-12-29 17:10:00,2.3918,2.3918,2.39114,2.39144,28200000.0
2006-12-29 17:11:00,2.39136,2.39136,2.39089,2.39126,44500000.0
2006-12-29 17:12:00,2.39139,2.39148,2.39116,2.39148,40000000.0
2006-12-29 17:13:00,2.39149,2.39153,2.39112,2.39121,50000000.0
2006-12-29 17:14:00,2.39132,2.39136,2.391,2.39118,38900000.0
2006-12-29 17:15:00,2.39117,2.39124,2.39054,2.39064,29800000.0
2006-12-29 17:16:00,2.39054,2.39063,2.39002,2.39002,42200000.0
2006-12-29 17:17:00,2.39043,2.39099,2.39041,2.39091,30800000.0
2006-12-29 17:18:00,2.39088,2.391,2.3907,2.3907,16200000.0
2006-12-29 17:19:00,2.39082,2.39082,2.39033,2.39061,41100000.0
2006-12-29 17:20:00,2.39092,2.39092,2.39054,2.3909,16800000.0
2006-12-29 17:21:00,2.39083,2.39103,2.3908,2.39088,54200000.0
2006-12-29 17:22:00,2.39087,2.39116,2.39062,2.39079,40400000.0
2006-12-29 17:23:00,2.39072,2.39078,2.39047,2.39047,32700000.0
2006-12-29 17:24:00,2.39029,2.39034,2.38987,2.3901,66300000.0
2006-12-29 17:25:00,2.39026,2.39042,2.39014,2.39042,22700000.0
2006-12-29 17:26:00,2.39033,2.39046,2.39,2.39021,36300000.0
2006-12-29 17:27:00,2.39023,2.39023,2.39001,2.39006,28500000.0
2006-12-29 17:28:00,2.39009,2.39009,2.38959,2.38959,23000000.0
2006-12-29 17:29:00,2.38979,2.38979,2.38924,2.38956,48600000.0
2006-12-29 17:30:00,2.38949,2.38995,2.38949,2.38957,53100000.0
2006-12-29 17:31:00,2.38972,2.38989,2.38955,2.38961,63400000.0
2006-12-29 17:32:00,2.38964,2.38994,2.38961,2.38986,29600000.0
2006-12-29 17:33:00,2.38959,2.38976,2.38944,2.38963,27100000.0
2006-12-29 17:34:00,2.38947,2.38962,2.38926,2.38945,29700000.0
2006-12-29 17:35:00,2.38908,2.38977,2.38908,2.38977,17200000.0
2006-12-29 17:36:00,2.38981,2.38998,2.38958,2.38976,29800000.0
2006-12-29 17:37:00,2.38935,2.38954,2.38926,2.38943,37700000.0
2006-12-29 17:38:00,2.38952,2.38979,2.38937,2.38979,38200000.0
2006-12-29 17:39:00,2.3896,2.38982,2.38956,2.38971,38400000.0
2006-12-29 17:40:00,2.38962,2.38983,2.38945,2.38975,23900000.0
2006-12-29 17:41:00,2.38974,2.38974,2.38942,2.3895,23800000.0
2006-12-29 17:42:00,2.38937,2.3897,2.38927,2.38949,21200000.0
2006-12-29 17:43:00,2.38963,2.38996,2.38953,2.38996,45400000.0
2006-12-29 17:44:00,2.39013,2.39018,2.38964,2.39006,70400000.0
2006-12-29 17:45:00,2.39019,2.39048,2.39008,2.39029,28400000.0
2006-12-29 17:46:00,2.39057,2.39063,2.39022,2.39022,34700000.0
2006-12-29 17:47:00,2.39012,2.39075,2.39007,2.39075,32400000.0
2006-12-29 17:48:00,2.39077,2.39092,2.39052,2.39092,58800000.0
2006-12-29 17:49:00,2.39088,2.39115,2.39088,2.39104,21200000.0
2006-12-29 17:50:00,2.39119,2.39135,2.39084,2.39127,60900000.0
2006-12-29 17:51:00,2.39135,2.39135,2.39092,2.39104,42800000.0
2006-12-29 17:52:00,2.39116,2.39159,2.39103,2.39153,63800000.0
2006-12-29 17:53:00,2.39125,2.39218,2.39125,2.39218,45700001.0
2006-12-29 17:54:00,2.39195,2.39218,2.39169,2.39175,44900000.0
2006-12-29 17:55:00,2.39119,2.39197,2.39119,2.39181,69900000.0
2006-12-29 17:56:00,2.39182,2.39195,2.39144,2.39144,40600000.0
2006-12-29 17:57:00,2.39142,2.39142,2.39094,2.39097,31000000.0
2006-12-29 17:58:00,2.39102,2.39102,2.38999,2.38999,22400000.0
2006-12-29 17:59:00,2.38965,2.38984,2.38897,2.38897,28800000.0
2006-12-29 18:00:00,2.38903,2.38937,2.38879,2.38931,41300000.0
2006-12-29 18:01:00,2.38942,2.38942,2.38853,2.3889,330500000.0
2006-12-29 18:02:00,2.38858,2.38901,2.38851,2.38888,306700000.0
2006-12-29 18:03:00,2.38893,2.38918,2.38852,2.38905,483299999.0
2006-12-29 18:04:00,2.38913,2.38947,2.38895,2.38916,303100000.0
2006-12-29 18:05:00,2.38928,2.38959,2.38887,2.38929,255800000.0
2006-12-29 18:06:00,2.3895,2.39015,2.3895,2.38977,361400000.0
2006-12-29 18:07:00,2.38976,2.38981,2.38939,2.38959,446199998.0
2006-12-29 18:08:00,2.38946,2.38978,2.38902,2.38934,439800001.0
2006-12-29 18:09:00,2.38924,2.38932,2.38865,2.38932,288100001.0
2006-12-29 18:10:00,2.3889,2.38946,2.3889,2.38935,280600000.0
2006-12-29 18:11:00,2.38906,2.38942,2.38904,2.38927,273700000.0
2006-12-29 18:12:00,2.3892,2.38931,2.38884,2.38917,183600000.0
2006-12-29 18:13:00,2.38876,2.38931,2.38876,2.38879,140500000.0
2006-12-29 18:14:00,2.38893,2.38902,2.38861,2.38863,259900000.0
2006-12-29 18:15:00,2.38882,2.38915,2.38848,2.389,312799999.0
2006-12-29 18:16:00,2.38908,2.38908,2.38823,2.38888,362600000.0
2006-12-29 18:17:00,2.38893,2.38893,2.38824,2.38887,213200001.0
2006-12-29 18:18:00,2.38882,2.3892,2.38866,2.3891,161100000.0
2006-12-29 18:19:00,2.3891,2.38932,2.38881,2.38881,254000000.0
2006-12-29 18:20:00,2.38891,2.38905,2.38845,2.38905,145600000.0
2006-12-29 18:21:00,2.38904,2.38911,2.38853,2.3887,192900000.0
2006-12-29 18:22:00,2.38807,2.38828,2.38632,2.38828,226400000.0
2006-12-29 18:23:00,2.38843,2.38857,2.38805,2.38848,311899999.0
2006-12-29 18:24:00,2.38824,2.3884,2.38783,2.38803,314799999.0
2006-12-29 18:25:00,2.38794,2.38811,2.38762,2.38796,364999999.0
2006-12-29 18:26:00,2.3879,2.3883,2.38746,2.38812,369799999.0
2006-12-29 18:27:00,2.38799,2.3881,2.38757,2.38795,292400001.0
2006-12-29 18:28:00,2.38774,2.38774,2.38624,2.38757,203800001.0
2006-12-29 18:29:00,2.38771,2.38793,2.38738,2.38793,233200000.0
2006-12-29 18:30:00,2.38767,2.38819,2.38636,2.38767,251600000.0
2006-12-29 18:31:00,2.38776,2.38814,2.38688,2.38782,191400000.0
2006-12-29 18:32:00,2.3882,2.3882,2.38732,2.38784,163300000.0
2006-12-29 18:33:00,2.38797,2.38797,2.38751,2.3878,311700000.0
2006-12-29 18:34:00,2.38781,2.38781,2.38725,2.38736,370300000.0
2006-12-29 18:35:00,2.38763,2.38763,2.38711,2.38726,203700000.0
2006-12-29 18:36:00,2.38736,2.38786,2.38732,2.38775,87300000.0
2006-12-29 18:37:00,2.38788,2.38808,2.38784,2.38799,94900000.0
2006-12-29 18:38:00,2.38788,2.38788,2.38719,2.38737,94300000.0
2006-12-29 18:39:00,2.3873,2.38785,2.387,2.38748,179800000.0
2006-12-29 18:40:00,2.38764,2.38782,2.38737,2.38757,214300000.0
2006-12-29 18:41:00,2.3876,2.38772,2.3874,2.38753,168700000.0
2006-12-29 18:42:00,2.38768,2.38796,2.38729,2.38761,107600000.0
2006-12-29 18:43:00,2.38756,2.38771,2.38667,2.38771,69000000.0
2006-12-29 18:44:00,2.38811,2.38832,2.38809,2.38828,160300000.0
2006-12-29 18:45:00,2.38825,2.3883,2.38782,2.38813,86000000.0
2006-12-29 18:46:00,2.38802,2.38802,2.38771,2.3878,43200000.0
2006-12-29 18:47:00,2.38806,2.38826,2.38765,2.38785,21100000.0
2006-12-29 18:48:00,2.38787,2.38805,2.38758,2.38783,109700000.0
2006-12-29 18:49:00,2.38823,2.38823,2.38779,2.38795,33600000.0
2006-12-29 18:50:00,2.38784,2.38788,2.38682,2.38785,34600000.0
2006-12-29 18:51:00,2.38786,2.38804,2.3868,2.38804,139400000.0
2006-12-29 18:52:00,2.38641,2.38826,2.38641,2.38805,167700000.0
2006-12-29 18:53:00,2.38822,2.38842,2.38784,2.38841,127300000.0
2006-12-29 18:54:00,2.38841,2.38906,2.38827,2.38893,118200000.0
2006-12-29 18:55:00,2.38932,2.38948,2.38906,2.3892,164099999.0
2006-12-29 18:56:00,2.38908,2.38919,2.38891,2.38902,44400000.0
2006-12-29 18:57:00,2.38902,2.38914,2.38881,2.38891,77300000.0
2006-12-29 18:58:00,2.38907,2.38916,2.38874,2.3889,223300000.0
2006-12-29 18:59:00,2.38868,2.38879,2.38812,2.3884,177700000.0
2006-12-29 19:00:00,2.38841,2.38885,2.38841,2.38885,83300000.0
2006-12-29 19:01:00,2.38856,2.38856,2.38829,2.38848,19500000.0
2006-12-29 19:02:00,2.3885,2.38862,2.38809,2.38862,165300000.0
2006-12-29 19:03:00,2.38864,2.38864,2.38839,2.38841,77700000.0
2006-12-29 19:04:00,2.38841,2.38851,2.38835,2.38842,42000000.0
2006-12-29 19:05:00,2.38844,2.38867,2.38844,2.38859,85100000.0
2006-12-29 19:06:00,2.38856,2.3888,2.38856,2.38862,213900000.0
2006-12-29 19:07:00,2.38855,2.38872,2.38851,2.38862,142000000.0
2006-12-29 19:08:00,2.38859,2.38859,2.38804,2.38837,224500000.0
2006-12-29 19:09:00,2.38823,2.38825,2.38788,2.38788,123100000.0
2006-12-29 19:10:00,2.38805,2.38821,2.38776,2.38801,104100000.0
2006-12-29 19:11:00,2.38793,2.38798,2.38764,2.38795,63100000.0
2006-12-29 19:12:00,2.38807,2.38809,2.38748,2.38787,28200000.0
2006-12-29 19:13:00,2.38778,2.38789,2.38766,2.38782,148400000.0
2006-12-29 19:14:00,2.38787,2.38796,2.38739,2.38796,110400000.0
2006-12-29 19:15:00,2.38777,2.38808,2.38677,2.38765,125900000.0
2006-12-29 19:16:00,2.3879,2.38791,2.38765,2.38767,20400000.0
2006-12-29 19:17:00,2.3876,2.38776,2.38734,2.38776,79100000.0
2006-12-29 19:18:00,2.38795,2.3882,2.38795,2.38808,70800000.0
2006-12-29 19:19:00,2.3881,2.38823,2.38805,2.38805,116700000.0
2006-12-29 19:20:00,2.38808,2.38808,2.3877,2.3877,137500000.0
2006-12-29 19:21:00,2.38758,2.38796,2.38756,2.38796,129900000.0
2006-12-29 19:22:00,2.38793,2.38799,2.38753,2.38799,70500000.0
2006-12-29 19:23:00,2.38791,2.38806,2.38784,2.38784,175100000.0
2006-12-29 19:24:00,2.3878,2.38786,2.38726,2.38786,81100000.0
2006-12-29 19:25:00,2.38792,2.388,2.38788,2.38788,95300000.0
2006-12-29 19:26:00,2.38781,2.38796,2.38743,2.38743,154500000.0
2006-12-29 19:27:00,2.38735,2.38765,2.38716,2.38747,109500000.0
2006-12-29 19:28:00,2.38744,2.38769,2.38664,2.38715,100600000.0
2006-12-29 19:29:00,2.38676,2.38701,2.38658,2.38701,98200000.0
2006-12-29 19:30:00,2.38694,2.38719,2.38619,2.38719,220500000.0
2006-12-29 19:31:00,2.3864,2.38687,2.3864,2.38687,52800000.0
2006-12-29 19:32:00,2.38684,2.38699,2.38672,2.38681,125000000.0
2006-12-29 19:33:00,2.38663,2.38696,2.3863,2.38689,89500001.0
2006-12-29 19:34:00,2.38705,2.38714,2.38671,2.38714,143900000.0
2006-12-29 19:35:00,2.3872,2.38733,2.38705,2.38716,101700000.0
2006-12-29 19:36:00,2.38713,2.38716,2.38686,2.3871,95800000.0
2006-12-29 19:37:00,2.38712,2.38712,2.38653,2.38701,47300000.0
2006-12-29 19:38:00,2.38686,2.38741,2.38658,2.38741,33600000.0
2006-12-29 19:39:00,2.38748,2.38794,2.38696,2.38794,69000000.0
2006-12-29 19:40:00,2.38767,2.38785,2.3872,2.38723,134899999.0
2006-12-29 19:41:00,2.3874,2.38758,2.38703,2.38748,91800000.0
2006-12-29 19:42:00,2.3875,2.3875,2.38649,2.38649,96500000.0
2006-12-29 19:43:00,2.38706,2.38721,2.38667,2.3867,41000000.0
2006-12-29 19:44:00,2.38702,2.38702,2.38644,2.38678,72300000.0
2006-12-29 19:45:00,2.38678,2.38712,2.38659,2.38712,58499999.0
2006-12-29 19:46:00,2.38734,2.38734,2.38689,2.38689,92600000.0
2006-12-29 19:47:00,2.38702,2.38706,2.38673,2.38675,48400000.0
2006-12-29 19:48:00,2.38664,2.38701,2.38647,2.38666,66800000.0
2006-12-29 19:49:00,2.38681,2.38681,2.38634,2.38641,82600000.0
2006-12-29 19:50:00,2.38648,2.38704,2.38648,2.387,50600000.0
2006-12-29 19:51:00,2.38707,2.38732,2.38706,2.38725,106800000.0
2006-12-29 19:52:00,2.38706,2.38727,2.38684,2.38716,58100000.0
2006-12-29 19:53:00,2.38658,2.38658,2.38628,2.38631,26000000.0
2006-12-29 19:54:00,2.38654,2.38674,2.38616,2.38637,67100000.0
2006-12-29 19:55:00,2.38647,2.38664,2.38624,2.38648,35700000.0
2006-12-29 19:56:00,2.38675,2.38699,2.38673,2.38675,58000000.0
2006-12-29 19:57:00,2.38664,2.38731,2.38648,2.38712,109300000.0
2006-12-29 19:58:00,2.38713,2.38713,2.38638,2.38659,109900000.0
2006-12-29 19:59:00,2.38669,2.38712,2.38613,2.38627,146400000.0
2006-12-29 20:00:00,2.38654,2.38662,2.38591,2.38619,61400000.0
2006-12-29 20:01:00,2.38618,2.38673,2.38618,2.38659,88100000.0
2006-12-29 20:02:00,2.38637,2.3867,2.38628,2.38642,46200000.0
2006-12-29 20:03:00,2.38637,2.38656,2.38628,2.38656,12400000.0
2006-12-29 20:04:00,2.38674,2.38674,2.38661,2.38671,31500000.0
2006-12-29 20:05:00,2.38675,2.38676,2.38652,2.38652,26400000.0
2006-12-29 20:06:00,2.38633,2.38685,2.38618,2.38674,51400000.0
2006-12-29 20:07:00,2.38685,2.38685,2.3862,2.38643,38000000.0
2006-12-29 20:08:00,2.38644,2.38657,2.3861,2.38651,83500000.0
2006-12-29 20:09:00,2.38656,2.38656,2.38638,2.38638,30500000.0
2006-12-29 20:10:00,2.38658,2.38663,2.38631,2.38639,25500000.0
2006-12-29 20:11:00,2.38636,2.38669,2.3862,2.38649,41900000.0
2006-12-29 20:12:00,2.38658,2.38706,2.38658,2.38698,194700001.0
2006-12-29 20:13:00,2.38693,2.38713,2.38685,2.38688,163600000.0
2006-12-29 20:14:00,2.38685,2.3871,2.38685,2.38699,54300000.0
2006-12-29 20:15:00,2.38709,2.38748,2.38709,2.3872,266900001.0
2006-12-29 20:16:00,2.38719,2.38755,2.38719,2.38754,126800000.0
2006-12-29 20:17:00,2.38758,2.38758,2.38732,2.38732,37000000.0
2006-12-29 20:18:00,2.38739,2.38757,2.38738,2.38748,68300000.0
2006-12-29 20:19:00,2.3874,2.3876,2.38737,2.3875,137500000.0
2006-12-29 20:20:00,2.38747,2.38747,2.38707,2.38712,206900000.0
2006-12-29 20:21:00,2.38697,2.38736,2.38624,2.38736,103800000.0
2006-12-29 20:22:00,2.38729,2.38729,2.38612,2.38686,95000000.0
2006-12-29 20:23:00,2.38677,2.38692,2.38608,2.38608,153700000.0
2006-12-29 20:24:00,2.38601,2.38661,2.38601,2.38661,52000000.0
2006-12-29 20:25:00,2.38653,2.38656,2.38606,2.38656,152000000.0
2006-12-29 20:26:00,2.38666,2.38666,2.38608,2.38608,155100001.0
2006-12-29 20:27:00,2.38607,2.3866,2.38607,2.3866,105600000.0
2006-12-29 20:28:00,2.38663,2.38703,2.38662,2.3868,245300000.0
2006-12-29 20:29:00,2.38682,2.38698,2.38606,2.38698,154900000.0
2006-12-29 20:30:00,2.38706,2.38741,2.38702,2.38735,367100000.0
2006-12-29 20:31:00,2.38717,2.38717,2.38607,2.38607,213800000.0
2006-12-29 20:32:00,2.3862,2.38734,2.3862,2.38734,391200000.0
2006-12-29 20:33:00,2.38693,2.38721,2.38627,2.38721,98300000.0
2006-12-29 20:34:00,2.38717,2.38746,2.3865,2.3865,97499999.0
2006-12-29 20:35:00,2.38658,2.38736,2.38658,2.3872,45000000.0
2006-12-29 20:36:00,2.38716,2.38736,2.3869,2.38736,55900000.0
2006-12-29 20:37:00,2.38733,2.38757,2.38721,2.3875,101300000.0
2006-12-29 20:38:00,2.38724,2.3876,2.38724,2.38754,169800000.0
2006-12-29 20:39:00,2.38735,2.38739,2.38719,2.38728,105000000.0
2006-12-29 20:40:00,2.38739,2.38757,2.38737,2.38748,138900000.0
2006-12-29 20:41:00,2.38749,2.38749,2.38714,2.38716,75200000.0
2006-12-29 20:42:00,2.38742,2.38749,2.38719,2.38721,55600000.0
2006-12-29 20:43:00,2.38726,2.38749,2.38706,2.38728,96500000.0
2006-12-29 20:44:00,2.38727,2.38736,2.38647,2.38736,193100000.0
2006-12-29 20:45:00,2.38726,2.38726,2.3862,2.38685,55800000.0
2006-12-29 20:46:00,2.387,2.38706,2.38646,2.38681,25200000.0
2006-12-29 20:47:00,2.387,2.387,2.38656,2.38656,155500001.0
2006-12-29 20:48:00,2.38654,2.38693,2.3865,2.3865,209300000.0
2006-12-29 20:49:00,2.38673,2.38687,2.38617,2.38645,122900000.0
2006-12-29 20:50:00,2.38638,2.3868,2.38605,2.38605,132100000.0
2006-12-29 20:51:00,2.38587,2.38617,2.38556,2.38615,121800000.0
2006-12-29 20:52:00,2.38619,2.38624,2.38601,2.38615,142700000.0
2006-12-29 20:53:00,2.38615,2.38619,2.38574,2.38619,224000000.0
2006-12-29 20:54:00,2.38604,2.38619,2.38592,2.38592,167300000.0
2006-12-29 20:55:00,2.38598,2.38627,2.38598,2.38627,23200000.0
2006-12-29 20:56:00,2.38629,2.3863,2.38591,2.38591,273000000.0
2006-12-29 20:57:00,2.38593,2.38629,2.38589,2.38627,368900000.0
2006-12-29 20:58:00,2.3864,2.3864,2.38605,2.38605,187100000.0
2006-12-29 20:59:00,2.38614,2.38631,2.38608,2.38619,241900000.0
2006-12-29 21:00:00,2.38588,2.38608,2.38564,2.38588,244400000.0
2006-12-29 21:01:00,2.38587,2.38596,2.38557,2.38596,345000000.0
2006-12-29 21:02:00,2.38603,2.38605,2.38557,2.38597,76200000.0
2006-12-29 21:03:00,2.38604,2.38605,2.38581,2.38603,92100000.0
2006-12-29 21:04:00,2.38589,2.38603,2.38538,2.38595,35300000.0
2006-12-29 21:05:00,2.38604,2.38615,2.38563,2.38592,81100000.0
2006-12-29 21:06:00,2.38612,2.38622,2.386,2.38622,91800001.0
2006-12-29 21:07:00,2.38602,2.38611,2.38559,2.38559,25200000.0
2006-12-29 21:08:00,2.38585,2.38592,2.38567,2.38567,52100000.0
2006-12-29 21:09:00,2.38578,2.38597,2.38544,2.38597,31100000.0
2006-12-29 21:10:00,2.38559,2.38559,2.38529,2.38529,97800000.0
2006-12-29 21:11:00,2.38522,2.38531,2.38515,2.38517,101400000.0
2006-12-29 21:12:00,2.38508,2.38512,2.3848,2.38497,39500000.0
2006-12-29 21:13:00,2.385,2.38519,2.38492,2.38492,114800000.0
2006-12-29 21:14:00,2.38517,2.38549,2.38508,2.38549,130400000.0
2006-12-29 21:15:00,2.38526,2.38544,2.38518,2.38519,191600000.0
2006-12-29 21:16:00,2.3857,2.38599,2.38522,2.38577,115000000.0
2006-12-29 21:17:00,2.38533,2.38541,2.38495,2.38526,148900000.0
2006-12-29 21:18:00,2.38529,2.38544,2.38521,2.38544,107000000.0
2006-12-29 21:19:00,2.38552,2.38571,2.38539,2.38544,89600000.0
2006-12-29 21:20:00,2.38572,2.38612,2.38545,2.38545,205800000.0
2006-12-29 21:21:00,2.38543,2.38595,2.38543,2.3856,244700000.0
2006-12-29 21:22:00,2.38572,2.38586,2.38534,2.38586,171300000.0
2006-12-29 21:23:00,2.38599,2.38599,2.38548,2.3856,123000000.0
2006-12-29 21:24:00,2.38612,2.38628,2.38606,2.38609,62500000.0
2006-12-29 21:25:00,2.38602,2.38621,2.38602,2.38621,83400000.0
2006-12-29 21:26:00,2.38626,2.38641,2.3861,2.38641,23200000.0
2006-12-29 21:27:00,2.38633,2.3865,2.38625,2.38625,38200000.0
2006-12-29 21:28:00,2.38633,2.3866,2.3863,2.38651,101100000.0
2006-12-29 21:29:00,2.3865,2.38686,2.38629,2.38672,51900000.0
2006-12-29 21:30:00,2.38686,2.38686,2.38615,2.38615,37200000.0
2006-12-29 21:31:00,2.38641,2.38642,2.38622,2.3863,22800000.0
2006-12-29 21:32:00,2.38637,2.38637,2.38592,2.38619,183800001.0
2006-12-29 21:33:00,2.38618,2.3862,2.38595,2.38597,69800000.0
2006-12-29 21:34:00,2.38613,2.38617,2.38525,2.38598,107000000.0
2006-12-29 21:35:00,2.3862,2.3862,2.38614,2.38615,31900000.0
2006-12-29 21:36:00,2.38612,2.38612,2.38606,2.38606,14300000.0
2006-12-29 21:37:00,2.38601,2.38619,2.38585,2.38619,71900001.0
2006-12-29 21:38:00,2.3862,2.38626,2.38613,2.38619,55800000.0
2006-12-29 21:39:00,2.38617,2.38628,2.38617,2.38622,22900000.0
2006-12-29 21:40:00,2.38623,2.38623,2.38603,2.38605,38400000.0
2006-12-29 21:41:00,2.386,2.38611,2.38592,2.38597,31200000.0
2006-12-29 21:42:00,2.38593,2.38613,2.38578,2.38578,89200000.0
2006-12-29 21:43:00,2.38605,2.38624,2.38601,2.38601,110300000.0
2006-12-29 21:44:00,2.38601,2.38629,2.38514,2.38514,106900000.0
2006-12-29 21:45:00,2.38613,2.38613,2.38568,2.38568,76200000.0
2006-12-29 21:46:00,2.38562,2.38603,2.38513,2.38603,98800000.0
2006-12-29 21:47:00,2.3861,2.3863,2.38596,2.38605,105700000.0
2006-12-29 21:48:00,2.38604,2.38634,2.38604,2.38628,36200000.0
2006-12-29 21:49:00,2.38632,2.38632,2.38615,2.3862,114300000.0
2006-12-29 21:50:00,2.38637,2.3864,2.38612,2.38627,32900000.0
2006-12-29 21:51:00,2.3864,2.38652,2.38637,2.38652,42700000.0
2006-12-29 21:52:00,2.38646,2.38655,2.38612,2.38612,116600000.0
2006-12-29 21:53:00,2.38617,2.38649,2.38617,2.38638,56199999.0
2006-12-29 21:54:00,2.38642,2.38647,2.38642,2.38642,43400000.0
2006-12-29 21:55:00,2.38648,2.3866,2.38643,2.38655,77500000.0
2006-12-29 21:56:00,2.38643,2.38643,2.38539,2.38539,58200000.0
2006-12-29 21:57:00,2.38558,2.38653,2.38558,2.38653,33500000.0
2006-12-29 21:58:00,2.38659,2.38661,2.38615,2.38647,43200000.0
2006-12-29 21:59:00,2.38668,2.38671,2.38647,2.38665,131000000.0
2006-12-29 22:00:00,2.38661,2.3868,2.38658,2.3866,58600000.0
2006-12-29 22:01:00,2.38663,2.38669,2.38652,2.38652,16300000.0
2006-12-29 22:02:00,2.38647,2.3866,2.38637,2.38637,97300000.0
2006-12-29 22:03:00,2.38638,2.38638,2.38594,2.38594,32300000.0
2006-12-29 22:04:00,2.38593,2.38635,2.38593,2.38635,79600000.0
2006-12-29 22:05:00,2.38637,2.38637,2.38611,2.38611,59100000.0
2006-12-29 22:06:00,2.38604,2.38604,2.38575,2.38575,21200000.0
2006-12-29 22:07:00,2.38585,2.386,2.38585,2.38592,27900000.0
2006-12-29 22:08:00,2.3859,2.38595,2.3859,2.38593,34300001.0
2006-12-29 22:09:00,2.3859,2.38596,2.3858,2.3858,44200000.0
2006-12-29 22:10:00,2.38592,2.38595,2.38587,2.38587,28300000.0
2006-12-29 22:11:00,2.38588,2.38601,2.38588,2.38598,26600000.0
2006-12-29 22:12:00,2.386,2.38609,2.38594,2.38596,78700000.0
2006-12-29 22:13:00,2.38593,2.38595,2.38593,2.38593,42600000.0
2006-12-29 22:14:00,2.38589,2.38613,2.38584,2.38584,32800000.0
2006-12-29 22:15:00,2.3858,2.38608,2.3858,2.38598,89800000.0
2006-12-29 22:16:00,2.38595,2.38605,2.38577,2.38582,139600000.0
2006-12-29 22:17:00,2.38579,2.38579,2.38564,2.38564,14600000.0
2006-12-29 22:18:00,2.38562,2.38572,2.38562,2.38566,19600000.0
2006-12-29 22:19:00,2.38565,2.386,2.38565,2.38595,38100000.0
2006-12-29 22:20:00,2.38599,2.38614,2.38598,2.38598,26200000.0
2006-12-29 22:21:00,2.38596,2.38639,2.38592,2.38616,28400000.0
2006-12-29 22:22:00,2.38599,2.38599,2.38552,2.38585,125300000.0
2006-12-29 22:23:00,2.38582,2.38592,2.38564,2.38592,62600000.0
2006-12-29 22:24:00,2.38655,2.38657,2.38614,2.38626,53700000.0
2006-12-29 22:25:00,2.38606,2.38606,2.38561,2.38561,45500000.0
2006-12-29 22:26:00,2.3857,2.38592,2.3857,2.38591,35200000.0
2006-12-29 22:27:00,2.3859,2.38598,2.38586,2.38592,45300000.0
2006-12-29 22:28:00,2.38605,2.38605,2.38553,2.38553,26500000.0
2006-12-29 22:29:00,2.3854,2.38573,2.38533,2.38533,142700000.0
2006-12-29 22:30:00,2.38529,2.38612,2.38529,2.38532,109400000.0
2006-12-29 22:31:00,2.3856,2.38644,2.3856,2.3864,25600000.0
2006-12-29 22:32:00,2.38648,2.38648,2.38635,2.38646,33000000.0
2006-12-29 22:33:00,2.38654,2.38666,2.38648,2.38648,54900000.0
2006-12-29 22:34:00,2.38639,2.38648,2.38615,2.38616,72600000.0
2006-12-29 22:35:00,2.38598,2.38643,2.38598,2.38643,36500000.0
2006-12-29 22:36:00,2.38658,2.38658,2.38652,2.38655,51100000.0
2006-12-29 22:37:00,2.38657,2.38661,2.38649,2.38651,39300000.0
2006-12-29 22:38:00,2.38649,2.38649,2.38582,2.38582,49400000.0
2006-12-29 22:39:00,2.38586,2.38608,2.38557,2.38573,41400000.0
2006-12-29 22:40:00,2.38609,2.38613,2.38544,2.38564,34300000.0
2006-12-29 22:41:00,2.38569,2.38579,2.38557,2.38562,40400000.0
2006-12-29 22:42:00,2.38555,2.38565,2.3849,2.3849,56600000.0
2006-12-29 22:43:00,2.38492,2.3856,2.38434,2.38434,120100000.0
2006-12-29 22:44:00,2.38406,2.38426,2.38363,2.38406,67200000.0
2006-12-29 22:45:00,2.38414,2.38442,2.38414,2.38442,109699999.0
2006-12-29 22:46:00,2.38455,2.38461,2.38422,2.38422,98700000.0
2006-12-29 22:47:00,2.38435,2.38454,2.38435,2.38438,48700001.0
2006-12-29 22:48:00,2.3843,2.38445,2.3843,2.38433,73900000.0
2006-12-29 22:49:00,2.38437,2.3845,2.38425,2.38445,70700000.0
2006-12-29 22:50:00,2.38455,2.3846,2.38455,2.3846,7200000.0
2006-12-29 22:51:00,2.38463,2.38463,2.38369,2.38369,88800000.0
2006-12-29 22:52:00,2.38358,2.38416,2.38358,2.38416,42400000.0
2006-12-29 22:53:00,2.38443,2.38474,2.38436,2.38455,28800000.0
2006-12-29 22:54:00,2.38461,2.38511,2.38461,2.38511,24300000.0
2006-12-29 22:55:00,2.38516,2.38523,2.38471,2.38512,58999999.0
2006-12-29 22:56:00,2.3858,2.3858,2.3849,2.3854,25800000.0
2006-12-29 22:57:00,2.38569,2.3858,2.38529,2.38529,34900000.0
2006-12-29 22:58:00,2.3847,2.38502,2.3847,2.38474,44200000.0
2006-12-29 22:59:00,2.38485,2.38485,2.38407,2.38452,38500000.0
2006-12-29 23:00:00,2.38455,2.38544,2.38455,2.38544,38300000.0
2006-12-29 23:01:00,2.38514,2.38514,2.38476,2.38505,27900000.0
2006-12-29 23:02:00,2.38516,2.38522,2.38481,2.38481,17400000.0
2006-12-29 23:03:00,2.38541,2.38552,2.38514,2.38516,34300000.0
2006-12-29 23:04:00,2.38512,2.38541,2.38512,2.3854,21200000.0
2006-12-29 23:05:00,2.38533,2.38569,2.38531,2.38569,16000000.0
2006-12-29 23:06:00,2.38587,2.38595,2.38569,2.38569,30200000.0
2006-12-29 23:07:00,2.38542,2.38595,2.38531,2.38595,31600000.0
2006-12-29 23:08:00,2.38633,2.38635,2.38601,2.38617,36000000.0
2006-12-29 23:09:00,2.38625,2.38636,2.38608,2.38636,27900000.0
2006-12-29 23:10:00,2.38621,2.38695,2.38614,2.38695,30400000.0
2006-12-29 23:11:00,2.38679,2.38679,2.38613,2.38675,17600000.0
2006-12-29 23:12:00,2.38699,2.38711,2.38628,2.38643,26400000.0
2006-12-29 23:13:00,2.38658,2.3867,2.38619,2.38619,24700000.0
2006-12-29 23:14:00,2.38614,2.3868,2.38614,2.38654,47400000.0
2006-12-29 23:15:00,2.38625,2.38644,2.38585,2.38609,41200000.0
2006-12-29 23:16:00,2.38588,2.38588,2.3854,2.3854,22600000.0
2006-12-29 23:17:00,2.38545,2.38565,2.38545,2.38554,30200000.0
2006-12-29 23:18:00,2.38576,2.38576,2.38566,2.38566,24100000.0
2006-12-29 23:19:00,2.38578,2.38596,2.3856,2.3856,35600000.0
2006-12-29 23:20:00,2.38562,2.38603,2.38562,2.38603,39800000.0
2006-12-29 23:21:00,2.38638,2.38638,2.38541,2.38541,26000000.0
2006-12-29 23:22:00,2.38568,2.3861,2.38544,2.3861,47300000.0
2006-12-29 23:23:00,2.38625,2.38632,2.38615,2.38625,24700000.0
2006-12-29 23:24:00,2.3863,2.38688,2.3863,2.38688,12700000.0
2006-12-29 23:25:00,2.38705,2.38705,2.38677,2.38698,41600000.0
2006-12-29 23:26:00,2.38702,2.38702,2.38675,2.38676,38800000.0
2006-12-29 23:27:00,2.38654,2.38678,2.38615,2.38662,51500000.0
2006-12-29 23:28:00,2.38637,2.38724,2.38636,2.38688,28400000.0
2006-12-29 23:29:00,2.38681,2.38692,2.38676,2.38681,29800000.0
2006-12-29 23:30:00,2.38689,2.38706,2.38689,2.38705,32200000.0
2006-12-29 23:31:00,2.38733,2.38764,2.38698,2.38743,43100000.0
2006-12-29 23:32:00,2.38731,2.38756,2.38701,2.38701,24100000.0
2006-12-29 23:33:00,2.3871,2.38748,2.38683,2.38731,40500000.0
2006-12-29 23:34:00,2.3869,2.38773,2.38632,2.38773,35100000.0
2006-12-29 23:35:00,2.38624,2.38796,2.38624,2.38792,60200000.0
2006-12-29 23:36:00,2.388,2.38807,2.388,2.38807,5400000.0
2006-12-29 23:37:00,2.38777,2.38777,2.38709,2.38709,8800000.0
2006-12-29 23:38:00,2.38707,2.38785,2.38707,2.38785,28000000.0
2006-12-29 23:39:00,2.38786,2.38786,2.38751,2.38751,28400000.0
2006-12-29 23:40:00,2.38737,2.38845,2.38737,2.38845,22600000.0
2006-12-29 23:41:00,2.3878,2.38829,2.38762,2.38777,46600000.0
2006-12-29 23:42:00,2.3881,2.38822,2.38726,2.38726,22400000.0
2006-12-29 23:43:00,2.38699,2.38699,2.38677,2.38677,12800000.0
2006-12-29 23:44:00,2.38703,2.38723,2.38675,2.38704,48500000.0
2006-12-29 23:45:00,2.38693,2.38774,2.38679,2.38774,15800000.0
2006-12-29 23:46:00,2.38823,2.3883,2.38815,2.3883,46100000.0
2006-12-29 23:47:00,2.38795,2.38795,2.38706,2.38718,15300000.0
2006-12-29 23:48:00,2.38695,2.38695,2.38668,2.38683,23700000.0
2006-12-29 23:49:00,2.38695,2.38695,2.3865,2.38655,27900000.0
2006-12-29 23:50:00,2.3868,2.38704,2.38676,2.38694,19300000.0
2006-12-29 23:51:00,2.38787,2.38787,2.38708,2.38708,38000000.0
2006-12-29 23:52:00,2.38667,2.38675,2.38663,2.38663,24000000.0
2006-12-29 23:53:00,2.38674,2.38709,2.3867,2.38703,37900000.0
2006-12-29 23:54:00,2.38765,2.38765,2.38694,2.38743,26900000.0
2006-12-29 23:55:00,2.38734,2.38751,2.38678,2.38704,14600000.0
2006-12-29 23:56:00,2.38689,2.38689,2.38602,2.38602,39500000.0
2006-12-29 23:57:00,2.38581,2.38604,2.38556,2.3856,39600000.0
2006-12-29 23:58:00,2.38549,2.38549,2.38512,2.38544,20300000.0
2006-12-29 23:59:00,2.38533,2.38709,2.38533,2.38709,44400000.0
2007-01-01 00:00:00,2.38712,2.38712,2.38658,2.38662,34500000.0
2007-01-01 00:01:00,2.38651,2.38659,2.38644,2.3865,19600000.0
2007-01-01 00:02:00,2.38648,2.38653,2.38634,2.38642,48300000.0
2007-01-01 00:03:00,2.38655,2.38665,2.38641,2.38652,33200000.0
2007-01-01 00:04:00,2.38657,2.38659,2.38645,2.38651,46600000.0
2007-01-01 00:05:00,2.38638,2.38645,2.38632,2.38645,22100000.0
2007-01-01 00:06:00,2.38657,2.38657,2.38646,2.38649,23800000.0
2007-01-01 00:07:00,2.38661,2.38661,2.38651,2.38658,22400000.0
2007-01-01 00:08:00,2.38654,2.38654,2.38628,2.38628,51300000.0
2007-01-01 00:09:00,2.38638,2.38662,2.38638,2.38657,26500000.0
2007-01-01 00:10:00,2.38653,2.38653,2.38647,2.38647,12800000.0
2007-01-01 00:11:00,2.38648,2.38648,2.38647,2.38647,8700000.0
2007-01-01 00:12:00,2.38647,2.38661,2.3864,2.38653,37000000.0
2007-01-01 00:13:00,2.38652,2.38664,2.38636,2.38636,20000000.0
2007-01-01 00:14:00,2.38641,2.38656,2.3864,2.38651,19200000.0
2007-01-01 00:15:00,2.38639,2.38648,2.38639,2.38648,9500000.0
2007-01-01 00:16:00,2.38653,2.38665,2.38645,2.3865,47000000.0
2007-01-01 00:17:00,2.3865,2.38672,2.38639,2.38639,24600000.0
2007-01-01 00:18:00,2.38654,2.38675,2.3865,2.38662,38800000.0
2007-01-01 00:19:00,2.38669,2.38688,2.38664,2.38667,32900000.0
2007-01-01 00:20:00,2.38665,2.38665,2.38648,2.38661,31200000.0
2007-01-01 00:21:00,2.38658,2.38658,2.38657,2.38657,4800000.0
2007-01-01 00:22:00,2.38667,2.38681,2.38666,2.38666,35900000.0
2007-01-01 00:23:00,2.38658,2.3867,2.38658,2.38659,38600000.0
2007-01-01 00:24:00,2.38677,2.38677,2.38652,2.38666,33800000.0
2007-01-01 00:25:00,2.38674,2.38677,2.38669,2.3867,27500000.0
2007-01-01 00:26:00,2.38658,2.38676,2.38655,2.38668,67600001.0
2007-01-01 00:27:00,2.38661,2.38677,2.38661,2.38673,41700000.0
2007-01-01 00:28:00,2.38656,2.38673,2.38646,2.38653,36100000.0
2007-01-01 00:29:00,2.38656,2.38662,2.3865,2.38662,16000000.0
2007-01-01 00:30:00,2.38656,2.38666,2.38648,2.38648,18800000.0
2007-01-01 00:31:00,2.38642,2.3866,2.38641,2.3866,35300000.0
2007-01-01 00:32:00,2.38659,2.38669,2.3865,2.38655,31400000.0
2007-01-01 00:33:00,2.38651,2.38654,2.38646,2.38654,22300000.0
2007-01-01 00:34:00,2.38653,2.38663,2.38647,2.38647,46200001.0
2007-01-01 00:35:00,2.38658,2.38672,2.38646,2.38655,38900000.0
2007-01-01 00:36:00,2.3865,2.3867,2.3865,2.38666,12400000.0
2007-01-01 00:37:00,2.38671,2.38671,2.38648,2.38648,30200000.0
2007-01-01 00:38:00,2.38669,2.3868,2.38669,2.3868,28600000.0
2007-01-01 00:39:00,2.38679,2.38688,2.38666,2.38678,24200000.0
2007-01-01 00:40:00,2.38653,2.38667,2.38641,2.38641,35800000.0
2007-01-01 00:41:00,2.3866,2.3866,2.38621,2.38633,15600000.0
2007-01-01 00:42:00,2.38668,2.38677,2.38656,2.3866,14800000.0
2007-01-01 00:43:00,2.38688,2.38688,2.38665,2.38673,28800001.0
2007-01-01 00:44:00,2.38653,2.3867,2.38647,2.3867,45600000.0
2007-01-01 00:45:00,2.38668,2.38671,2.3865,2.38664,44700001.0
2007-01-01 00:46:00,2.38647,2.38668,2.3864,2.3864,35800000.0
2007-01-01 00:47:00,2.38652,2.38672,2.38652,2.38662,20100000.0
2007-01-01 00:48:00,2.38668,2.38668,2.38652,2.38659,23600000.0
2007-01-01 00:49:00,2.38666,2.38674,2.38645,2.38645,17400000.0
2007-01-01 00:50:00,2.38651,2.38678,2.38651,2.38663,44400000.0
2007-01-01 00:51:00,2.38657,2.38672,2.38639,2.38672,36800000.0
2007-01-01 00:52:00,2.38656,2.38662,2.38643,2.38653,38500000.0
2007-01-01 00:53:00,2.38653,2.38672,2.3865,2.3865,37200000.0
2007-01-01 00:54:00,2.38654,2.38674,2.38654,2.38674,25400000.0
2007-01-01 00:55:00,2.38658,2.38674,2.38652,2.38656,29700000.0
2007-01-01 00:56:00,2.38654,2.38669,2.38647,2.38662,21500000.0
2007-01-01 00:57:00,2.38668,2.38681,2.38661,2.38681,17600000.0
2007-01-01 00:58:00,2.3866,2.38667,2.38645,2.38645,20700000.0
2007-01-01 00:59:00,2.38642,2.38666,2.38642,2.38666,17000000.0
2007-01-01 01:00:00,2.38665,2.3867,2.38651,2.38659,60400000.0
2007-01-01 01:01:00,2.38662,2.38673,2.38654,2.38673,26000000.0
2007-01-01 01:02:00,2.3865,2.38673,2.38649,2.38649,24000000.0
2007-01-01 01:03:00,2.38658,2.38678,2.38652,2.38652,28900000.0
2007-01-01 01:04:00,2.38659,2.38672,2.38654,2.38654,26500000.0
2007-01-01 01:05:00,2.38673,2.38674,2.38662,2.3867,26700000.0
2007-01-01 01:06:00,2.38665,2.38671,2.38659,2.38668,32700000.0
2007-01-01 01:07:00,2.38654,2.38672,2.38652,2.38663,22800000.0
2007-01-01 01:08:00,2.38656,2.38671,2.38656,2.38666,26100000.0
2007-01-01 01:09:00,2.38667,2.38672,2.38643,2.38643,52499999.0
2007-01-01 01:10:00,2.38658,2.38676,2.38649,2.3867,33300000.0
2007-01-01 01:11:00,2.38662,2.38664,2.38648,2.38652,23400000.0
2007-01-01 01:12:00,2.38657,2.38683,2.38657,2.38673,28800000.0
2007-01-01 01:13:00,2.3866,2.38669,2.38648,2.38648,30400000.0
2007-01-01 01:14:00,2.38647,2.38661,2.38646,2.38646,27400000.0
2007-01-01 01:15:00,2.38649,2.38663,2.38648,2.38663,14400000.0
2007-01-01 01:16:00,2.38662,2.38672,2.38651,2.38651,22400000.0
2007-01-01 01:17:00,2.38651,2.38673,2.38646,2.38659,40000000.0
2007-01-01 01:18:00,2.38666,2.38666,2.38649,2.38653,23100000.0
2007-01-01 01:19:00,2.38653,2.38657,2.38653,2.38657,4800000.0
2007-01-01 01:20:00,2.38641,2.38667,2.38641,2.38665,47000001.0
2007-01-01 01:21:00,2.38666,2.38666,2.38655,2.38664,22300000.0
2007-01-01 01:22:00,2.38654,2.38664,2.38644,2.3865,16500000.0
2007-01-01 01:23:00,2.38656,2.38669,2.38651,2.38653,12600000.0
2007-01-01 01:24:00,2.38652,2.38679,2.38648,2.38662,31400000.0
2007-01-01 01:25:00,2.38655,2.38671,2.38653,2.38658,18400000.0
2007-01-01 01:26:00,2.38666,2.38671,2.38649,2.38649,28200000.0
2007-01-01 01:27:00,2.38649,2.38684,2.3864,2.38661,53000001.0
2007-01-01 01:28:00,2.38651,2.38662,2.38651,2.38653,14600000.0
2007-01-01 01:29:00,2.38653,2.38665,2.38652,2.38652,15200000.0
2007-01-01 01:30:00,2.38653,2.38666,2.38648,2.3866,24300000.0
2007-01-01 01:31:00,2.38658,2.3867,2.38654,2.3867,24100000.0
2007-01-01 01:32:00,2.3867,2.3867,2.38657,2.38663,23700000.0
2007-01-01 01:33:00,2.38665,2.38672,2.38659,2.38668,29800000.0
2007-01-01 01:34:00,2.38663,2.38678,2.38657,2.38663,43100000.0
2007-01-01 01:35:00,2.3866,2.38662,2.38655,2.38661,28600000.0
2007-01-01 01:36:00,2.38666,2.38676,2.38656,2.38676,12400000.0
2007-01-01 01:37:00,2.38656,2.38677,2.38647,2.38647,22900000.0
2007-01-01 01:38:00,2.3865,2.38662,2.38646,2.38662,25200000.0
2007-01-01 01:39:00,2.3866,2.38684,2.38655,2.38655,28000000.0
2007-01-01 01:40:00,2.3867,2.3867,2.38647,2.38647,26800000.0
2007-01-01 01:41:00,2.38654,2.38665,2.38645,2.38663,33800000.0
2007-01-01 01:42:00,2.38662,2.38675,2.38655,2.38674,27000000.0
2007-01-01 01:43:00,2.38662,2.38662,2.38648,2.38654,30200000.0
2007-01-01 01:44:00,2.38663,2.38673,2.38651,2.38661,28500000.0
2007-01-01 01:45:00,2.3865,2.38662,2.3865,2.3866,19000000.0
2007-01-01 01:46:00,2.38654,2.3868,2.38654,2.38665,31100000.0
2007-01-01 01:47:00,2.3865,2.38669,2.38647,2.38655,46200000.0
2007-01-01 01:48:00,2.3867,2.38671,2.38658,2.3866,42800000.0
2007-01-01 01:49:00,2.38651,2.3866,2.38651,2.38653,58600000.0
2007-01-01 01:50:00,2.38638,2.38661,2.38638,2.38661,29000000.0
2007-01-01 01:51:00,2.38679,2.38688,2.38667,2.38667,40600000.0
2007-01-01 01:52:00,2.3866,2.38678,2.3866,2.38663,49600000.0
2007-01-01 01:53:00,2.38657,2.3866,2.3865,2.38656,31000000.0
2007-01-01 01:54:00,2.38654,2.38668,2.38654,2.38654,26900000.0
2007-01-01 01:55:00,2.38654,2.3867,2.3865,2.38666,41100000.0
2007-01-01 01:56:00,2.38656,2.38664,2.38655,2.38657,40400000.0
2007-01-01 01:57:00,2.38674,2.38674,2.3865,2.3866,44600000.0
2007-01-01 01:58:00,2.38657,2.38665,2.38657,2.38657,21700000.0
2007-01-01 01:59:00,2.38663,2.38671,2.38648,2.38648,36600000.0
2007-01-01 02:00:00,2.38655,2.38669,2.38649,2.38663,39600000.0
2007-01-01 02:01:00,2.38644,2.38661,2.38644,2.38654,35200000.0
2007-01-01 02:02:00,2.38656,2.38661,2.38646,2.38652,28600000.0
2007-01-01 02:03:00,2.38657,2.38666,2.38657,2.38657,21700000.0
2007-01-01 02:04:00,2.38661,2.38666,2.38653,2.38666,21700000.0
2007-01-01 02:05:00,2.38659,2.38675,2.3865,2.38675,48700000.0
2007-01-01 02:06:00,2.38656,2.38666,2.38647,2.38666,50000000.0
2007-01-01 02:07:00,2.38657,2.38668,2.38657,2.38662,40900000.0
2007-01-01 02:08:00,2.3866,2.3866,2.38659,2.38659,3500000.0
2007-01-01 02:09:00,2.38669,2.38669,2.38654,2.38656,48400000.0
2007-01-01 02:10:00,2.38666,2.38669,2.38643,2.38656,30000000.0
2007-01-01 02:11:00,2.38649,2.38665,2.38649,2.38665,24400000.0
2007-01-01 02:12:00,2.38678,2.38678,2.38657,2.38668,51600001.0
2007-01-01 02:13:00,2.38651,2.38659,2.38645,2.38653,22800000.0
2007-01-01 02:14:00,2.38659,2.38671,2.38647,2.38647,42900000.0
2007-01-01 02:15:00,2.38673,2.38673,2.38656,2.38658,20600000.0
2007-01-01 02:16:00,2.38649,2.38655,2.38649,2.38651,24800000.0
2007-01-01 02:17:00,2.38648,2.38658,2.38648,2.38649,40500000.0
2007-01-01 02:18:00,2.38659,2.38667,2.3865,2.38659,46800000.0
2007-01-01 02:19:00,2.38663,2.38685,2.38662,2.38662,26800000.0
2007-01-01 02:20:00,2.38662,2.38666,2.38653,2.38658,37100000.0
2007-01-01 02:21:00,2.38657,2.38659,2.38649,2.38653,15600000.0
2007-01-01 02:22:00,2.38663,2.38673,2.38656,2.38673,22300000.0
2007-01-01 02:23:00,2.38674,2.38691,2.38665,2.38665,37300000.0
2007-01-01 02:24:00,2.38662,2.38675,2.38662,2.38665,19200000.0
2007-01-01 02:25:00,2.38664,2.38664,2.38638,2.38641,48500000.0
2007-01-01 02:26:00,2.38676,2.38676,2.38648,2.38664,25900000.0
2007-01-01 02:27:00,2.38653,2.38668,2.38647,2.38647,22300000.0
2007-01-01 02:28:00,2.38663,2.38681,2.38655,2.38664,20900000.0
2007-01-01 02:29:00,2.3866,2.38685,2.38658,2.38658,47300000.0
2007-01-01 02:30:00,2.38658,2.3867,2.38652,2.38652,41599999.0
2007-01-01 02:31:00,2.38649,2.38671,2.38649,2.38671,32000000.0
2007-01-01 02:32:00,2.38656,2.38662,2.38647,2.38647,24600000.0
2007-01-01 02:33:00,2.38655,2.38671,2.38655,2.38655,33800000.0
2007-01-01 02:34:00,2.38661,2.38673,2.38654,2.38657,45600000.0
2007-01-01 02:35:00,2.38658,2.38674,2.38655,2.38655,28000000.0
2007-01-01 02:36:00,2.38672,2.38672,2.38646,2.38649,33800000.0
2007-01-01 02:37:00,2.38653,2.38666,2.38653,2.3866,29300000.0
2007-01-01 02:38:00,2.3866,2.3867,2.38644,2.38644,25100000.0
2007-01-01 02:39:00,2.38645,2.38661,2.38645,2.38661,28300000.0
2007-01-01 02:40:00,2.38654,2.38665,2.38649,2.38665,29600000.0
2007-01-01 02:41:00,2.38663,2.38665,2.38652,2.38661,29000000.0
2007-01-01 02:42:00,2.38648,2.3867,2.38648,2.38651,20200000.0
2007-01-01 02:43:00,2.38653,2.3866,2.38648,2.38648,14400000.0
2007-01-01 02:44:00,2.38659,2.38671,2.38646,2.38653,34000000.0
2007-01-01 02:45:00,2.38656,2.38656,2.38654,2.38654,7000000.0
2007-01-01 02:46:00,2.3867,2.38675,2.38648,2.38648,13800000.0
2007-01-01 02:47:00,2.38646,2.38675,2.38646,2.38675,17400000.0
2007-01-01 02:48:00,2.38656,2.38656,2.38654,2.38654,12700000.0
2007-01-01 02:49:00,2.38661,2.38661,2.38659,2.38659,10400000.0
2007-01-01 02:50:00,2.38661,2.38662,2.38652,2.38654,24400000.0
2007-01-01 02:51:00,2.38661,2.38679,2.3865,2.38673,26200000.0
2007-01-01 02:52:00,2.38658,2.38664,2.38639,2.38659,19400000.0
2007-01-01 02:53:00,2.38678,2.38678,2.38656,2.38656,24000000.0
2007-01-01 02:54:00,2.38653,2.38662,2.38646,2.3865,30000000.0
2007-01-01 02:55:00,2.38658,2.38667,2.38652,2.38655,18200000.0
2007-01-01 02:56:00,2.38666,2.38681,2.38658,2.38666,30800000.0
2007-01-01 02:57:00,2.38672,2.38672,2.38652,2.38652,30900000.0
2007-01-01 02:58:00,2.38656,2.38668,2.38654,2.38654,28500000.0
2007-01-01 02:59:00,2.38668,2.38668,2.38655,2.38665,35600000.0
2007-01-01 03:00:00,2.38647,2.38682,2.38647,2.38668,20300000.0
2007-01-01 03:01:00,2.38666,2.38683,2.38665,2.38669,28100000.0
2007-01-01 03:02:00,2.38655,2.38664,2.38652,2.38664,17000000.0
2007-01-01 03:03:00,2.38664,2.38672,2.38657,2.38657,26000000.0
2007-01-01 03:04:00,2.38663,2.38684,2.38651,2.38684,33100000.0
2007-01-01 03:05:00,2.38669,2.38687,2.3866,2.3866,17200000.0
2007-01-01 03:06:00,2.38647,2.3867,2.38647,2.38662,35800000.0
2007-01-01 03:07:00,2.38663,2.38663,2.38644,2.38662,26700000.0
2007-01-01 03:08:00,2.38665,2.38675,2.38655,2.38668,19800000.0
2007-01-01 03:09:00,2.38657,2.38672,2.38657,2.38661,22300000.0
2007-01-01 03:10:00,2.38671,2.38671,2.38658,2.38661,11700000.0
2007-01-01 03:11:00,2.38666,2.38666,2.38649,2.38649,25200000.0
2007-01-01 03:12:00,2.38639,2.38672,2.38639,2.38655,47500000.0
2007-01-01 03:13:00,2.38658,2.38664,2.38658,2.38663,13200000.0
2007-01-01 03:14:00,2.3867,2.38683,2.3866,2.38683,21400000.0
2007-01-01 03:15:00,2.38657,2.38674,2.38652,2.38659,24200000.0
2007-01-01 03:16:00,2.38658,2.38664,2.38649,2.38655,32000000.0
2007-01-01 03:17:00,2.38648,2.38674,2.38648,2.38653,29500000.0
2007-01-01 03:18:00,2.38669,2.38669,2.38649,2.38649,18800000.0
2007-01-01 03:19:00,2.38665,2.38667,2.38657,2.38657,15500000.0
2007-01-01 03:20:00,2.38654,2.38657,2.3865,2.38656,16200000.0
2007-01-01 03:21:00,2.3865,2.3867,2.3865,2.38654,35800000.0
2007-01-01 03:22:00,2.38665,2.38667,2.38649,2.38649,30200000.0
2007-01-01 03:23:00,2.38655,2.38667,2.38652,2.38667,37600000.0
2007-01-01 03:24:00,2.38672,2.38672,2.38645,2.38662,23600000.0
2007-01-01 03:25:00,2.38672,2.38672,2.38651,2.38655,19200000.0
2007-01-01 03:26:00,2.38654,2.38665,2.38652,2.38663,37600000.0
2007-01-01 03:27:00,2.38655,2.38676,2.38655,2.38676,25900000.0
2007-01-01 03:28:00,2.38662,2.38664,2.38647,2.38664,22000000.0
2007-01-01 03:29:00,2.3867,2.3867,2.38652,2.38664,32799999.0
2007-01-01 03:30:00,2.38673,2.38675,2.3865,2.38675,32700000.0
2007-01-01 03:31:00,2.38662,2.3867,2.3865,2.38664,32100000.0
2007-01-01 03:32:00,2.38664,2.38673,2.38653,2.38653,28500000.0
2007-01-01 03:33:00,2.38662,2.38673,2.38652,2.3866,27700000.0
2007-01-01 03:34:00,2.38657,2.38673,2.3864,2.3864,31300001.0
2007-01-01 03:35:00,2.38658,2.38665,2.3865,2.3866,31000000.0
2007-01-01 03:36:00,2.38671,2.38677,2.38655,2.38655,42200000.0
2007-01-01 03:37:00,2.38647,2.38662,2.38635,2.38662,20000000.0
2007-01-01 03:38:00,2.3866,2.38673,2.38652,2.38664,33000000.0
2007-01-01 03:39:00,2.38659,2.38666,2.38646,2.38646,44000000.0
2007-01-01 03:40:00,2.38647,2.38664,2.38646,2.38664,23800000.0
2007-01-01 03:41:00,2.38661,2.38663,2.38646,2.38646,28400000.0
2007-01-01 03:42:00,2.38647,2.38656,2.38647,2.38656,4000000.0
2007-01-01 03:43:00,2.38667,2.38677,2.38654,2.38666,48900000.0
2007-01-01 03:44:00,2.38661,2.38668,2.38655,2.38657,49000000.0
2007-01-01 03:45:00,2.38645,2.38664,2.38645,2.38655,18700000.0
2007-01-01 03:46:00,2.38656,2.38666,2.3865,2.38659,32000001.0
2007-01-01 03:47:00,2.3866,2.38674,2.38648,2.38674,39900000.0
2007-01-01 03:48:00,2.38667,2.38667,2.38663,2.38663,11000000.0
2007-01-01 03:49:00,2.38653,2.38667,2.38651,2.38659,38900000.0
2007-01-01 03:50:00,2.38657,2.38657,2.38647,2.38647,15600000.0
2007-01-01 03:51:00,2.38671,2.38673,2.38662,2.38669,34700000.0
2007-01-01 03:52:00,2.38667,2.38667,2.38655,2.38655,6000000.0
2007-01-01 03:53:00,2.38644,2.38658,2.38644,2.38652,35800000.0
2007-01-01 03:54:00,2.38657,2.38679,2.38657,2.38665,35500000.0
2007-01-01 03:55:00,2.38663,2.38663,2.38652,2.38652,14100000.0
2007-01-01 03:56:00,2.38647,2.38651,2.38647,2.38651,12000000.0
2007-01-01 03:57:00,2.38663,2.38664,2.38656,2.3866,20500000.0
2007-01-01 03:58:00,2.3866,2.38669,2.38657,2.38669,31700000.0
2007-01-01 03:59:00,2.38662,2.38668,2.38657,2.38666,25300000.0
2007-01-01 04:00:00,2.38661,2.38669,2.38653,2.38655,48300000.0
2007-01-01 04:01:00,2.38639,2.38667,2.38639,2.38656,28900000.0
2007-01-01 04:02:00,2.38656,2.38665,2.38653,2.38658,49400000.0
2007-01-01 04:03:00,2.38665,2.38665,2.38644,2.38644,16300000.0
2007-01-01 04:04:00,2.3865,2.38662,2.3865,2.38658,22800000.0
2007-01-01 04:05:00,2.38651,2.38672,2.38651,2.38656,29100000.0
2007-01-01 04:06:00,2.38659,2.38665,2.38658,2.38661,22600000.0
2007-01-01 04:07:00,2.3866,2.38667,2.38653,2.38655,41800001.0
2007-01-01 04:08:00,2.38655,2.38676,2.38655,2.3866,15000000.0
2007-01-01 04:09:00,2.38667,2.38668,2.38648,2.38666,33000000.0
2007-01-01 04:10:00,2.38662,2.38673,2.38651,2.38652,33300000.0
2007-01-01 04:11:00,2.38652,2.38658,2.38644,2.38656,22600000.0
2007-01-01 04:12:00,2.3866,2.38678,2.38656,2.38671,34800000.0
2007-01-01 04:13:00,2.38648,2.38668,2.38648,2.38666,25900000.0
2007-01-01 04:14:00,2.38661,2.38675,2.38659,2.38675,25600000.0
2007-01-01 04:15:00,2.38651,2.38657,2.38649,2.38653,47800000.0
2007-01-01 04:16:00,2.38665,2.38675,2.3865,2.38655,33500000.0
2007-01-01 04:17:00,2.38674,2.38674,2.38649,2.38662,29700000.0
2007-01-01 04:18:00,2.38668,2.38677,2.38649,2.38659,54400000.0
2007-01-01 04:19:00,2.38668,2.38668,2.38661,2.38661,17400000.0
2007-01-01 04:20:00,2.38717,2.38717,2.38708,2.38708,14500000.0
2007-01-01 04:21:00,2.38703,2.38718,2.38696,2.38713,48299999.0
2007-01-01 04:22:00,2.38741,2.38751,2.38726,2.38726,42600000.0
2007-01-01 04:23:00,2.3872,2.38732,2.38719,2.38719,29900000.0
2007-01-01 04:24:00,2.38723,2.38742,2.38723,2.38726,44300000.0
2007-01-01 04:25:00,2.38739,2.38739,2.38714,2.38714,30700000.0
2007-01-01 04:26:00,2.38729,2.38735,2.38728,2.38729,13700000.0
2007-01-01 04:27:00,2.38728,2.3874,2.38727,2.38727,19300000.0
2007-01-01 04:28:00,2.38719,2.38734,2.38712,2.38712,35600000.0
2007-01-01 04:29:00,2.38739,2.38739,2.38714,2.3872,26500000.0
2007-01-01 04:30:00,2.38714,2.38714,2.38694,2.38695,46500000.0
2007-01-01 04:31:00,2.38691,2.38711,2.38691,2.3871,21900000.0
2007-01-01 04:32:00,2.38715,2.38726,2.38715,2.38725,14100000.0
2007-01-01 04:33:00,2.38718,2.38732,2.38714,2.38732,31600000.0
2007-01-01 04:34:00,2.3872,2.3872,2.38707,2.38711,51700001.0
2007-01-01 04:35:00,2.38719,2.38725,2.38709,2.38713,43300000.0
2007-01-01 04:36:00,2.38718,2.38726,2.38712,2.3872,24300000.0
2007-01-01 04:37:00,2.38723,2.38723,2.38707,2.38718,40200000.0
2007-01-01 04:38:00,2.38719,2.38729,2.38711,2.38711,14000000.0
2007-01-01 04:39:00,2.38718,2.38734,2.3871,2.3871,48600000.0
2007-01-01 04:40:00,2.3871,2.38737,2.3871,2.38718,22100000.0
2007-01-01 04:41:00,2.38716,2.38727,2.38713,2.38727,30800000.0
2007-01-01 04:42:00,2.38716,2.38734,2.38716,2.38721,15800000.0
2007-01-01 04:43:00,2.38707,2.38732,2.38707,2.3871,37100000.0
2007-01-01 04:44:00,2.38719,2.38734,2.38719,2.38721,10000000.0
2007-01-01 04:45:00,2.38718,2.3872,2.38707,2.3872,17600000.0
2007-01-01 04:46:00,2.38716,2.38724,2.38712,2.38718,23500000.0
2007-01-01 04:47:00,2.38712,2.38718,2.38708,2.38708,34900000.0
2007-01-01 04:48:00,2.3872,2.38731,2.38709,2.38709,27600000.0
2007-01-01 04:49:00,2.38734,2.38734,2.38711,2.38717,31700000.0
2007-01-01 04:50:00,2.38718,2.38735,2.38718,2.38735,31800000.0
2007-01-01 04:51:00,2.38737,2.38737,2.38712,2.38724,15400000.0
2007-01-01 04:52:00,2.38727,2.38727,2.38712,2.38712,17200000.0
2007-01-01 04:53:00,2.38721,2.3873,2.38717,2.3873,22900000.0
2007-01-01 04:54:00,2.38713,2.38723,2.38709,2.38717,14200000.0
2007-01-01 04:55:00,2.38727,2.38727,2.38703,2.38718,33700000.0
2007-01-01 04:56:00,2.38723,2.38731,2.38703,2.38725,30200000.0
2007-01-01 04:57:00,2.3872,2.38735,2.38709,2.38712,26800000.0
2007-01-01 04:58:00,2.38713,2.38729,2.38713,2.38721,27200000.0
2007-01-01 04:59:00,2.38707,2.38722,2.38707,2.38712,51500001.0
2007-01-01 05:00:00,2.38713,2.38714,2.38713,2.38714,12000000.0
2007-01-01 05:01:00,2.38715,2.38716,2.38712,2.38712,12600000.0
2007-01-01 05:02:00,2.38718,2.38726,2.38707,2.38719,31700000.0
2007-01-01 05:03:00,2.38719,2.3873,2.38714,2.38722,13900000.0
2007-01-01 05:04:00,2.38723,2.38727,2.38711,2.38715,25600000.0
2007-01-01 05:05:00,2.38713,2.38726,2.38708,2.38715,34400000.0
2007-01-01 05:06:00,2.38717,2.38726,2.38709,2.38709,24300000.0
2007-01-01 05:07:00,2.38712,2.38718,2.38712,2.38718,14000000.0
2007-01-01 05:08:00,2.38717,2.38745,2.38714,2.38714,52500000.0
2007-01-01 05:09:00,2.38708,2.38729,2.38708,2.38724,48400000.0
2007-01-01 05:10:00,2.38711,2.38724,2.38708,2.38708,24800000.0
2007-01-01 05:11:00,2.38713,2.38724,2.38709,2.38709,40300000.0
2007-01-01 05:12:00,2.38712,2.38733,2.38712,2.3872,37300000.0
2007-01-01 05:13:00,2.38712,2.38726,2.38699,2.38715,42200000.0
2007-01-01 05:14:00,2.38712,2.38723,2.38709,2.38723,26800000.0
2007-01-01 05:15:00,2.38727,2.38728,2.38727,2.38728,4600000.0
2007-01-01 05:16:00,2.38708,2.38719,2.38708,2.38709,27300000.0
2007-01-01 05:17:00,2.38708,2.38728,2.38707,2.38707,31900000.0
2007-01-01 05:18:00,2.38705,2.38728,2.38705,2.38723,48900000.0
2007-01-01 05:19:00,2.38729,2.3874,2.3871,2.3874,50200000.0
2007-01-01 05:20:00,2.3872,2.38728,2.38705,2.38727,41300000.0
2007-01-01 05:21:00,2.38719,2.38727,2.38714,2.38714,33600000.0
2007-01-01 05:22:00,2.3871,2.38729,2.3871,2.38717,30600000.0
2007-01-01 05:23:00,2.38713,2.38746,2.38711,2.38735,45400000.0
2007-01-01 05:24:00,2.38719,2.38726,2.38716,2.38717,36600000.0
2007-01-01 05:25:00,2.3873,2.38734,2.38708,2.38708,12700000.0
2007-01-01 05:26:00,2.38724,2.38733,2.38717,2.3873,36700000.0
2007-01-01 05:27:00,2.38719,2.38742,2.38715,2.38739,58800000.0
2007-01-01 05:28:00,2.38733,2.38733,2.38719,2.38724,34300000.0
2007-01-01 05:29:00,2.38725,2.38725,2.38714,2.38721,28800000.0
2007-01-01 05:30:00,2.38722,2.38732,2.38703,2.38703,36700000.0
2007-01-01 05:31:00,2.38699,2.38721,2.38699,2.38711,16400000.0
2007-01-01 05:32:00,2.38714,2.38723,2.38702,2.38702,19100000.0
2007-01-01 05:33:00,2.38714,2.38723,2.38709,2.38723,48300001.0
2007-01-01 05:34:00,2.38712,2.38727,2.38712,2.38718,21200000.0
2007-01-01 05:35:00,2.38725,2.38731,2.38716,2.38724,19700000.0
2007-01-01 05:36:00,2.38725,2.3873,2.3871,2.3871,38900000.0
2007-01-01 05:37:00,2.38716,2.38717,2.38716,2.38717,13900000.0
2007-01-01 05:38:00,2.38716,2.3873,2.38712,2.3872,22400000.0
2007-01-01 05:39:00,2.38713,2.38728,2.38706,2.38728,18500000.0
2007-01-01 05:40:00,2.38718,2.38736,2.38718,2.38722,33800000.0
2007-01-01 05:41:00,2.38714,2.38732,2.38714,2.38714,29500000.0
2007-01-01 05:42:00,2.38713,2.38724,2.38706,2.38708,31600000.0
2007-01-01 05:43:00,2.38713,2.3872,2.38707,2.38716,38500000.0
2007-01-01 05:44:00,2.38723,2.38731,2.38719,2.38724,33700000.0
2007-01-01 05:45:00,2.38725,2.38725,2.38699,2.38699,13600000.0
2007-01-01 05:46:00,2.38712,2.3872,2.38708,2.3871,26100000.0
2007-01-01 05:47:00,2.38716,2.38727,2.38714,2.38727,28600000.0
2007-01-01 05:48:00,2.38726,2.38734,2.38715,2.38715,39600000.0
2007-01-01 05:49:00,2.38705,2.38722,2.38702,2.38722,50700000.0
2007-01-01 05:50:00,2.38723,2.38735,2.38718,2.38725,20100000.0
2007-01-01 05:51:00,2.3872,2.3872,2.38717,2.38717,6300000.0
2007-01-01 05:52:00,2.38732,2.38732,2.38728,2.38728,22100000.0
2007-01-01 05:53:00,2.38719,2.38737,2.38713,2.38722,37600000.0
2007-01-01 05:54:00,2.38715,2.38723,2.38715,2.38719,32200000.0
2007-01-01 05:55:00,2.38723,2.38724,2.3871,2.3872,31000000.0
2007-01-01 05:56:00,2.38722,2.38722,2.38707,2.38707,14700000.0
2007-01-01 05:57:00,2.38706,2.38733,2.38706,2.38724,31500000.0
2007-01-01 05:58:00,2.38725,2.38746,2.3872,2.3872,32000000.0
2007-01-01 05:59:00,2.38726,2.38726,2.38716,2.3872,35300000.0
2007-01-01 06:00:00,2.38717,2.38728,2.38709,2.38715,52000001.0
2007-01-01 06:01:00,2.38726,2.38726,2.38714,2.38714,16200000.0
2007-01-01 06:02:00,2.38717,2.38721,2.38707,2.38715,30000000.0
2007-01-01 06:03:00,2.38704,2.38721,2.38704,2.38713,24900000.0
2007-01-01 06:04:00,2.38717,2.38723,2.38717,2.38723,12700000.0
2007-01-01 06:05:00,2.38723,2.38734,2.38723,2.38732,13000000.0
2007-01-01 06:06:00,2.38729,2.3873,2.3871,2.38727,57600000.0
2007-01-01 06:07:00,2.38716,2.38734,2.38716,2.38716,26900000.0
2007-01-01 06:08:00,2.38723,2.38736,2.38712,2.3872,17600000.0
2007-01-01 06:09:00,2.38727,2.38741,2.38716,2.38722,32600000.0
2007-01-01 06:10:00,2.38707,2.38728,2.38706,2.38718,56100000.0
2007-01-01 06:11:00,2.38718,2.38724,2.38703,2.38703,20900000.0
2007-01-01 06:12:00,2.38708,2.38734,2.38708,2.38719,38300000.0
2007-01-01 06:13:00,2.38716,2.38729,2.38711,2.38729,35800000.0
2007-01-01 06:14:00,2.38725,2.38725,2.38702,2.38702,15500000.0
2007-01-01 06:15:00,2.38709,2.38737,2.38709,2.38717,24800000.0
2007-01-01 06:16:00,2.38738,2.38738,2.38721,2.38738,32499999.0
2007-01-01 06:17:00,2.3872,2.3872,2.38705,2.38705,20700000.0
2007-01-01 06:18:00,2.38717,2.38723,2.38709,2.38709,25300000.0
2007-01-01 06:19:00,2.38712,2.38712,2.38655,2.38659,39700000.0
2007-01-01 06:20:00,2.38662,2.38665,2.38652,2.38665,15100000.0
2007-01-01 06:21:00,2.38669,2.38679,2.38657,2.38679,26200000.0
2007-01-01 06:22:00,2.38661,2.38672,2.38645,2.38672,43400000.0
2007-01-01 06:23:00,2.38661,2.38661,2.38642,2.38642,40500000.0
2007-01-01 06:24:00,2.38663,2.38674,2.38651,2.38655,35300000.0
2007-01-01 06:25:00,2.38645,2.38669,2.38645,2.38652,34600000.0
2007-01-01 06:26:00,2.3866,2.38666,2.38653,2.38655,41400000.0
2007-01-01 06:27:00,2.3866,2.38666,2.38657,2.38666,30100000.0
2007-01-01 06:28:00,2.38658,2.38667,2.38642,2.38666,43600000.0
2007-01-01 06:29:00,2.38644,2.38661,2.38635,2.38635,39900000.0
2007-01-01 06:30:00,2.38664,2.38671,2.38657,2.38657,41300000.0
2007-01-01 06:31:00,2.38655,2.3868,2.38654,2.3868,54400000.0
2007-01-01 06:32:00,2.38672,2.38675,2.38641,2.38654,32600000.0
2007-01-01 06:33:00,2.38643,2.38656,2.38638,2.38643,28200000.0
2007-01-01 06:34:00,2.38666,2.38674,2.38658,2.38658,34600000.0
2007-01-01 06:35:00,2.38646,2.3866,2.38644,2.3865,25900000.0
2007-01-01 06:36:00,2.3865,2.38669,2.3865,2.38668,16800000.0
2007-01-01 06:37:00,2.38669,2.38674,2.38661,2.38666,39700000.0
2007-01-01 06:38:00,2.38659,2.3868,2.38659,2.38662,45800000.0
2007-01-01 06:39:00,2.3867,2.3867,2.38647,2.38658,21400000.0
2007-01-01 06:40:00,2.38664,2.3867,2.38649,2.38652,38200000.0
2007-01-01 06:41:00,2.38657,2.38657,2.38656,2.38656,4800000.0
2007-01-01 06:42:00,2.38658,2.3867,2.38652,2.38652,36900000.0
2007-01-01 06:43:00,2.38652,2.38655,2.38639,2.38655,29400000.0
2007-01-01 06:44:00,2.38651,2.38669,2.38647,2.3865,40000000.0
2007-01-01 06:45:00,2.38649,2.38662,2.38641,2.38648,33800000.0
2007-01-01 06:46:00,2.38666,2.38674,2.38653,2.38673,32400000.0
2007-01-01 06:47:00,2.38683,2.38683,2.38678,2.38683,16700000.0
2007-01-01 06:48:00,2.38651,2.38664,2.38651,2.3866,41300000.0
2007-01-01 06:49:00,2.38654,2.38665,2.38654,2.38662,21900000.0
2007-01-01 06:50:00,2.3866,2.38672,2.38647,2.38672,48300000.0
2007-01-01 06:51:00,2.38671,2.38671,2.38641,2.38647,19100000.0
2007-01-01 06:52:00,2.38645,2.38662,2.38643,2.38662,17600000.0
2007-01-01 06:53:00,2.3866,2.38662,2.3866,2.38662,12200000.0
2007-01-01 06:54:00,2.38662,2.38671,2.38654,2.38654,35300000.0
2007-01-01 06:55:00,2.38655,2.38667,2.38651,2.38651,21800000.0
2007-01-01 06:56:00,2.38666,2.38673,2.38652,2.38652,36599999.0
2007-01-01 06:57:00,2.38659,2.38678,2.38659,2.38665,37300000.0
2007-01-01 06:58:00,2.38655,2.38682,2.38649,2.3866,50100000.0
2007-01-01 06:59:00,2.38653,2.38672,2.38649,2.38672,34400000.0
2007-01-01 07:00:00,2.38667,2.38686,2.38652,2.3866,35000000.0
2007-01-01 07:01:00,2.38678,2.38678,2.38638,2.38658,50500001.0
2007-01-01 07:02:00,2.38657,2.38663,2.38657,2.3866,26900000.0
2007-01-01 07:03:00,2.38647,2.3867,2.38647,2.3867,4800000.0
2007-01-01 07:04:00,2.38665,2.38671,2.3865,2.38657,44200000.0
2007-01-01 07:05:00,2.38664,2.38664,2.3865,2.38662,22800000.0
2007-01-01 07:06:00,2.38665,2.38666,2.38646,2.38658,31800000.0
2007-01-01 07:07:00,2.38651,2.38676,2.3865,2.3867,24500000.0
2007-01-01 07:08:00,2.38657,2.38662,2.38646,2.38659,37400000.0
2007-01-01 07:09:00,2.3865,2.38683,2.3865,2.3867,32800000.0
2007-01-01 07:10:00,2.38654,2.38681,2.38653,2.38663,27500000.0
2007-01-01 07:11:00,2.38657,2.38667,2.38643,2.38643,31500000.0
2007-01-01 07:12:00,2.3865,2.38662,2.3865,2.38659,40600000.0
2007-01-01 07:13:00,2.38654,2.38672,2.38646,2.38672,38200000.0
2007-01-01 07:14:00,2.38661,2.38679,2.38661,2.38663,31500000.0
2007-01-01 07:15:00,2.38677,2.38677,2.38647,2.3866,30400000.0
2007-01-01 07:16:00,2.38664,2.38667,2.38652,2.38667,16400000.0
2007-01-01 07:17:00,2.38662,2.38672,2.38651,2.38651,34200000.0
2007-01-01 07:18:00,2.38657,2.38665,2.38653,2.38662,57700000.0
2007-01-01 07:19:00,2.38657,2.38667,2.38651,2.38667,43000000.0
2007-01-01 07:20:00,2.38662,2.38671,2.3865,2.38653,47500000.0
2007-01-01 07:21:00,2.38654,2.38671,2.38654,2.38669,16400000.0
2007-01-01 07:22:00,2.38658,2.38682,2.38656,2.38656,26200000.0
2007-01-01 07:23:00,2.38661,2.38668,2.38649,2.38668,23800000.0
2007-01-01 07:24:00,2.38672,2.38672,2.38647,2.3866,43500000.0
2007-01-01 07:25:00,2.38654,2.38671,2.38653,2.38658,27900000.0
2007-01-01 07:26:00,2.38657,2.38665,2.38653,2.38653,32600000.0
2007-01-01 07:27:00,2.38652,2.38669,2.38652,2.38652,41400000.0
2007-01-01 07:28:00,2.38656,2.38667,2.38653,2.3866,39700000.0
2007-01-01 07:29:00,2.38652,2.38676,2.38652,2.38676,35500000.0
2007-01-01 07:30:00,2.38672,2.38672,2.38653,2.38653,25800000.0
2007-01-01 07:31:00,2.38649,2.38663,2.38649,2.38653,31300000.0
2007-01-01 07:32:00,2.38668,2.38669,2.38646,2.38669,31500000.0
2007-01-01 07:33:00,2.3866,2.38663,2.38651,2.38663,14200000.0
2007-01-01 07:34:00,2.38647,2.38675,2.38647,2.38647,33600000.0
2007-01-01 07:35:00,2.38663,2.38668,2.3865,2.3865,24300000.0
2007-01-01 07:36:00,2.38655,2.38662,2.38653,2.38655,29600000.0
2007-01-01 07:37:00,2.38657,2.38658,2.38646,2.38647,16700000.0
2007-01-01 07:38:00,2.38661,2.38667,2.38655,2.38666,28800000.0
2007-01-01 07:39:00,2.38653,2.3867,2.38651,2.3867,43500000.0
2007-01-01 07:40:00,2.38668,2.38668,2.38643,2.38643,16200000.0
2007-01-01 07:41:00,2.38654,2.38668,2.38653,2.38653,26800000.0
2007-01-01 07:42:00,2.38659,2.38665,2.3865,2.38664,19800000.0
2007-01-01 07:43:00,2.38656,2.38672,2.38656,2.38665,45500000.0
2007-01-01 07:44:00,2.38667,2.38681,2.38664,2.38664,26000000.0
2007-01-01 07:45:00,2.38662,2.38674,2.38646,2.38646,53300000.0
2007-01-01 07:46:00,2.38652,2.38662,2.38646,2.38658,38200000.0
2007-01-01 07:47:00,2.38659,2.38664,2.38652,2.38663,28600000.0
2007-01-01 07:48:00,2.38663,2.38673,2.38647,2.38661,53600000.0
2007-01-01 07:49:00,2.38658,2.38658,2.3865,2.38655,19300000.0
2007-01-01 07:50:00,2.38653,2.38665,2.38652,2.38662,31800000.0
2007-01-01 07:51:00,2.38662,2.38681,2.38647,2.38647,35800000.0
2007-01-01 07:52:00,2.38666,2.3868,2.3866,2.38664,37000000.0
2007-01-01 07:53:00,2.38663,2.38666,2.3865,2.38666,24600000.0
2007-01-01 07:54:00,2.38661,2.38679,2.3866,2.38663,26200000.0
2007-01-01 07:55:00,2.38659,2.3868,2.38644,2.38666,19400000.0
2007-01-01 07:56:00,2.3866,2.38672,2.38651,2.38656,26700000.0
2007-01-01 07:57:00,2.38662,2.38669,2.38652,2.38656,75199999.0
2007-01-01 07:58:00,2.38658,2.38658,2.38649,2.38655,5300000.0
2007-01-01 07:59:00,2.3864,2.3866,2.38637,2.38652,20000000.0
2007-01-01 08:00:00,2.38669,2.38669,2.38644,2.3865,36000000.0
2007-01-01 08:01:00,2.38653,2.38668,2.3865,2.38668,46400000.0
2007-01-01 08:02:00,2.38656,2.3866,2.38653,2.38657,18000000.0
2007-01-01 08:03:00,2.38651,2.3867,2.38651,2.38669,23200000.0
2007-01-01 08:04:00,2.38649,2.38657,2.38643,2.38649,35200000.0
2007-01-01 08:05:00,2.38647,2.38678,2.38647,2.38678,7200000.0
2007-01-01 08:06:00,2.38658,2.38671,2.38653,2.38664,47600000.0
2007-01-01 08:07:00,2.3867,2.3867,2.38648,2.38652,26600000.0
2007-01-01 08:08:00,2.38662,2.38666,2.3865,2.38666,27600000.0
2007-01-01 08:09:00,2.38657,2.3866,2.38644,2.38644,22800000.0
2007-01-01 08:10:00,2.38665,2.38671,2.38647,2.38647,38100000.0
2007-01-01 08:11:00,2.38659,2.38668,2.38659,2.38659,16100000.0
2007-01-01 08:12:00,2.38662,2.38675,2.38661,2.38661,18100000.0
2007-01-01 08:13:00,2.38663,2.38668,2.38646,2.38648,34400000.0
2007-01-01 08:14:00,2.38673,2.38673,2.3866,2.3866,47800001.0
2007-01-01 08:15:00,2.38678,2.38678,2.38655,2.38661,15200000.0
2007-01-01 08:16:00,2.38656,2.38676,2.38647,2.38676,39300000.0
2007-01-01 08:17:00,2.38652,2.38668,2.38648,2.38648,45300000.0
2007-01-01 08:18:00,2.38671,2.38681,2.38658,2.3867,23000000.0
2007-01-01 08:19:00,2.38668,2.38668,2.38643,2.38662,18400000.0
2007-01-01 08:20:00,2.38657,2.38669,2.3864,2.38654,41300000.0
2007-01-01 08:21:00,2.38647,2.38654,2.38644,2.38654,29000000.0
2007-01-01 08:22:00,2.38655,2.38673,2.38647,2.38663,25800000.0
2007-01-01 08:23:00,2.38671,2.38671,2.38656,2.38656,11100000.0
2007-01-01 08:24:00,2.38659,2.38687,2.38652,2.38671,35500000.0
2007-01-01 08:25:00,2.38684,2.38684,2.38659,2.38659,7700000.0
2007-01-01 08:26:00,2.38662,2.38681,2.38646,2.38666,23600000.0
2007-01-01 08:27:00,2.3867,2.3868,2.38658,2.38673,23000000.0
2007-01-01 08:28:00,2.38664,2.38673,2.3865,2.38653,50000000.0
2007-01-01 08:29:00,2.38659,2.38666,2.38655,2.38666,41900000.0
2007-01-01 08:30:00,2.38658,2.38685,2.3865,2.38658,27900000.0
2007-01-01 08:31:00,2.38673,2.38676,2.38652,2.38653,42000000.0
2007-01-01 08:32:00,2.38656,2.38672,2.38648,2.38655,52000000.0
2007-01-01 08:33:00,2.38678,2.38678,2.38665,2.38668,16600000.0
2007-01-01 08:34:00,2.3865,2.38674,2.38638,2.38645,42000000.0
2007-01-01 08:35:00,2.38643,2.38661,2.38641,2.38651,62000000.0
2007-01-01 08:36:00,2.38657,2.38664,2.38647,2.3866,28800000.0
2007-01-01 08:37:00,2.38659,2.38677,2.38658,2.38663,40100000.0
2007-01-01 08:38:00,2.38654,2.38662,2.38654,2.38655,22400000.0
2007-01-01 08:39:00,2.38663,2.38671,2.38656,2.38656,31500000.0
2007-01-01 08:40:00,2.38657,2.38683,2.3865,2.3868,40500000.0
2007-01-01 08:41:00,2.38666,2.38681,2.38663,2.38675,28100000.0
2007-01-01 08:42:00,2.38666,2.38667,2.38651,2.38654,18400000.0
2007-01-01 08:43:00,2.38651,2.38671,2.38647,2.38647,18000000.0
2007-01-01 08:44:00,2.38651,2.38675,2.38651,2.38675,38600000.0
2007-01-01 08:45:00,2.38672,2.38678,2.38659,2.38671,40500000.0
2007-01-01 08:46:00,2.38657,2.38667,2.38656,2.38656,29100000.0
2007-01-01 08:47:00,2.38663,2.3867,2.38655,2.38661,56600000.0
2007-01-01 08:48:00,2.38668,2.38668,2.38649,2.38649,26700000.0
2007-01-01 08:49:00,2.38661,2.38666,2.38657,2.38657,17900000.0
2007-01-01 08:50:00,2.38649,2.38667,2.38649,2.38662,28500000.0
2007-01-01 08:51:00,2.38659,2.38678,2.38659,2.3866,28800000.0
2007-01-01 08:52:00,2.38667,2.38679,2.38653,2.3866,45100000.0
2007-01-01 08:53:00,2.38648,2.38674,2.38648,2.38651,33900000.0
2007-01-01 08:54:00,2.38654,2.38667,2.38654,2.38663,29800000.0
2007-01-01 08:55:00,2.38667,2.38667,2.38652,2.3866,18600000.0
2007-01-01 08:56:00,2.38651,2.38671,2.38651,2.38668,33700000.0
2007-01-01 08:57:00,2.38662,2.38671,2.38644,2.38653,47900000.0
2007-01-01 08:58:00,2.38673,2.38673,2.38661,2.38663,30200000.0
2007-01-01 08:59:00,2.38659,2.3867,2.38651,2.38663,27600000.0
2007-01-01 09:00:00,2.38659,2.38672,2.38651,2.38672,22800000.0
2007-01-01 09:01:00,2.3868,2.3868,2.38643,2.38643,27700000.0
2007-01-01 09:02:00,2.3865,2.38685,2.3865,2.38669,35900000.0
2007-01-01 09:03:00,2.38669,2.38669,2.3865,2.3865,26900000.0
2007-01-01 09:04:00,2.38653,2.38666,2.38647,2.38666,42700000.0
2007-01-01 09:05:00,2.38662,2.38666,2.38655,2.38655,8000000.0
2007-01-01 09:06:00,2.38662,2.38666,2.38651,2.38652,12800000.0
2007-01-01 09:07:00,2.38662,2.38662,2.38651,2.3866,43100000.0
2007-01-01 09:08:00,2.38651,2.38675,2.38648,2.38665,67500000.0
2007-01-01 09:09:00,2.38652,2.38665,2.38652,2.38662,41600000.0
2007-01-01 09:10:00,2.38664,2.3867,2.38653,2.38653,35300000.0
2007-01-01 09:11:00,2.3866,2.3867,2.38646,2.38664,37700001.0
2007-01-01 09:12:00,2.38662,2.38665,2.38654,2.38654,28300000.0
2007-01-01 09:13:00,2.38654,2.38672,2.38652,2.38656,18400000.0
2007-01-01 09:14:00,2.38645,2.38668,2.38645,2.3866,31600000.0
2007-01-01 09:15:00,2.38661,2.38671,2.38654,2.3866,26000000.0
2007-01-01 09:16:00,2.38657,2.38658,2.38657,2.38658,5800000.0
2007-01-01 09:17:00,2.38661,2.38669,2.38649,2.38665,34600001.0
2007-01-01 09:18:00,2.38662,2.38677,2.38653,2.38659,33700000.0
2007-01-01 09:19:00,2.38655,2.38677,2.38653,2.38653,58599998.0
2007-01-01 09:20:00,2.38663,2.38667,2.38645,2.38645,30800000.0
2007-01-01 09:21:00,2.38673,2.38679,2.38652,2.38652,15400000.0
2007-01-01 09:22:00,2.38661,2.38687,2.38649,2.38666,43400000.0
2007-01-01 09:23:00,2.38657,2.38668,2.3864,2.38668,23200000.0
2007-01-01 09:24:00,2.38662,2.38679,2.38662,2.38675,26800000.0
2007-01-01 09:25:00,2.38665,2.38665,2.38649,2.38655,50700000.0
2007-01-01 09:26:00,2.38664,2.38664,2.38655,2.38655,25400000.0
2007-01-01 09:27:00,2.38673,2.38673,2.38651,2.38661,30600000.0
2007-01-01 09:28:00,2.38667,2.38667,2.38659,2.38659,31900000.0
2007-01-01 09:29:00,2.38649,2.3867,2.38646,2.38663,23800000.0
2007-01-01 09:30:00,2.38662,2.38675,2.38648,2.38648,31700000.0
2007-01-01 09:31:00,2.38655,2.38668,2.38652,2.38661,22700000.0
2007-01-01 09:32:00,2.38664,2.38664,2.38644,2.38657,69000000.0
2007-01-01 09:33:00,2.38658,2.38666,2.38658,2.38663,45800000.0
2007-01-01 09:34:00,2.38669,2.38669,2.38653,2.38658,20100000.0
2007-01-01 09:35:00,2.38664,2.38669,2.38659,2.38662,17400000.0
2007-01-01 09:36:00,2.38669,2.38676,2.3866,2.38668,55900000.0
2007-01-01 09:37:00,2.38659,2.38673,2.38655,2.38673,52000000.0
2007-01-01 09:38:00,2.38654,2.38675,2.38649,2.38674,66400001.0
2007-01-01 09:39:00,2.38664,2.38675,2.3866,2.38663,37700000.0
2007-01-01 09:40:00,2.38658,2.38672,2.38651,2.38651,45800000.0
2007-01-01 09:41:00,2.38647,2.38661,2.38647,2.3866,23900000.0
2007-01-01 09:42:00,2.38648,2.38667,2.38648,2.38667,38800000.0
2007-01-01 09:43:00,2.38667,2.38671,2.38652,2.38653,36300000.0
2007-01-01 09:44:00,2.38655,2.38667,2.38643,2.3866,39700000.0
2007-01-01 09:45:00,2.38655,2.38676,2.38655,2.38661,33000000.0
2007-01-01 09:46:00,2.38653,2.38671,2.3865,2.38671,50100000.0
2007-01-01 09:47:00,2.38658,2.38658,2.38647,2.38647,19800000.0
2007-01-01 09:48:00,2.3865,2.38668,2.3865,2.38668,39700000.0
2007-01-01 09:49:00,2.38673,2.38673,2.38639,2.38659,39700000.0
2007-01-01 09:50:00,2.38668,2.38668,2.38652,2.38652,3200000.0
2007-01-01 09:51:00,2.38671,2.38671,2.38656,2.38656,21600000.0
2007-01-01 09:52:00,2.38665,2.38666,2.38646,2.38666,26200000.0
2007-01-01 09:53:00,2.38653,2.38669,2.38649,2.38669,36400000.0
2007-01-01 09:54:00,2.3866,2.38669,2.38653,2.38653,19300000.0
2007-01-01 09:55:00,2.38667,2.38683,2.38655,2.38661,32800000.0
2007-01-01 09:56:00,2.38662,2.38679,2.38652,2.38663,30000000.0
2007-01-01 09:57:00,2.38657,2.38667,2.38646,2.38651,35100000.0
2007-01-01 09:58:00,2.38663,2.38674,2.38651,2.38653,49300000.0
2007-01-01 09:59:00,2.38665,2.38676,2.38657,2.38676,24100000.0
2007-01-01 10:00:00,2.38645,2.38656,2.38645,2.38646,23900000.0
2007-01-01 10:01:00,2.3867,2.38673,2.38656,2.38668,25900000.0
2007-01-01 10:02:00,2.3867,2.3867,2.38649,2.38649,32300000.0
2007-01-01 10:03:00,2.38662,2.38667,2.38647,2.38661,32300000.0
2007-01-01 10:04:00,2.38671,2.38672,2.38648,2.38657,48600000.0
2007-01-01 10:05:00,2.38657,2.38663,2.38654,2.38663,25600000.0
2007-01-01 10:06:00,2.38658,2.38658,2.38648,2.38654,23200000.0
2007-01-01 10:07:00,2.38669,2.38669,2.38639,2.38648,41100001.0
2007-01-01 10:08:00,2.38646,2.38671,2.38646,2.38671,14200000.0
2007-01-01 10:09:00,2.38665,2.3867,2.38656,2.38658,40000000.0
2007-01-01 10:10:00,2.38661,2.38669,2.38652,2.38657,32200000.0
2007-01-01 10:11:00,2.38654,2.38666,2.38654,2.38658,36600000.0
2007-01-01 10:12:00,2.38656,2.38671,2.38652,2.38671,16200000.0
2007-01-01 10:13:00,2.38657,2.38669,2.38656,2.38669,21200000.0
2007-01-01 10:14:00,2.38658,2.38658,2.38636,2.3864,24700000.0
2007-01-01 10:15:00,2.38663,2.38668,2.3865,2.38668,24800000.0
2007-01-01 10:16:00,2.38655,2.38664,2.38647,2.38664,44800000.0
2007-01-01 10:17:00,2.38661,2.38671,2.38643,2.38671,44900000.0
2007-01-01 10:18:00,2.38651,2.38678,2.3864,2.38678,31700000.0
2007-01-01 10:19:00,2.38665,2.38675,2.38655,2.38655,40600000.0
2007-01-01 10:20:00,2.38658,2.3867,2.38639,2.38639,16000000.0
2007-01-01 10:21:00,2.38634,2.38655,2.38625,2.38655,26100000.0
2007-01-01 10:22:00,2.38649,2.38664,2.38649,2.38658,81600000.0
2007-01-01 10:23:00,2.38648,2.38661,2.38639,2.38661,33700000.0
2007-01-01 10:24:00,2.38662,2.38667,2.38658,2.38665,19200000.0
2007-01-01 10:25:00,2.38644,2.38668,2.38644,2.38651,33100000.0
2007-01-01 10:26:00,2.38667,2.38667,2.38656,2.38656,25900000.0
2007-01-01 10:27:00,2.38651,2.38673,2.38651,2.3866,51500000.0
2007-01-01 10:28:00,2.38657,2.38663,2.38656,2.38661,64500000.0
2007-01-01 10:29:00,2.3866,2.38675,2.38651,2.38663,34900000.0
2007-01-01 10:30:00,2.38657,2.38676,2.38655,2.38663,39000000.0
2007-01-01 10:31:00,2.3867,2.38674,2.3866,2.38674,18600000.0
2007-01-01 10:32:00,2.38661,2.38681,2.3866,2.3866,34300000.0
2007-01-01 10:33:00,2.38664,2.38667,2.38651,2.38657,32200000.0
2007-01-01 10:34:00,2.38673,2.38673,2.38658,2.38667,43000000.0
2007-01-01 10:35:00,2.3867,2.3867,2.38655,2.3866,36800000.0
2007-01-01 10:36:00,2.38672,2.38672,2.38646,2.38665,47500000.0
2007-01-01 10:37:00,2.38664,2.3867,2.38656,2.3867,46500000.0
2007-01-01 10:38:00,2.38672,2.38672,2.38626,2.38653,54300000.0
2007-01-01 10:39:00,2.38652,2.38671,2.38649,2.38655,39600000.0
2007-01-01 10:40:00,2.38673,2.38673,2.38653,2.38658,47400000.0
2007-01-01 10:41:00,2.38665,2.38686,2.38651,2.38686,42400000.0
2007-01-01 10:42:00,2.38655,2.38658,2.38649,2.38653,10400000.0
2007-01-01 10:43:00,2.38645,2.38663,2.38643,2.38661,21500000.0
2007-01-01 10:44:00,2.38656,2.38669,2.3864,2.3864,43800000.0
2007-01-01 10:45:00,2.38645,2.38657,2.38645,2.38657,28200000.0
2007-01-01 10:46:00,2.38666,2.3868,2.38646,2.38646,41500000.0
2007-01-01 10:47:00,2.38643,2.38657,2.38643,2.38657,18800000.0
2007-01-01 10:48:00,2.38656,2.38674,2.38656,2.38663,29200000.0
2007-01-01 10:49:00,2.3866,2.38673,2.38657,2.38671,28600000.0
2007-01-01 10:50:00,2.38657,2.38657,2.38643,2.38648,30200000.0
2007-01-01 10:51:00,2.38655,2.38678,2.3865,2.38662,44100000.0
2007-01-01 10:52:00,2.38658,2.38659,2.38646,2.38653,30700000.0
2007-01-01 10:53:00,2.38643,2.38657,2.38639,2.38649,38500000.0
2007-01-01 10:54:00,2.38646,2.38656,2.38646,2.3865,29800000.0
2007-01-01 10:55:00,2.38658,2.38658,2.38634,2.38658,49000000.0
2007-01-01 10:56:00,2.38647,2.38659,2.38639,2.38654,31400000.0
2007-01-01 10:57:00,2.38646,2.38671,2.38643,2.38645,41200000.0
2007-01-01 10:58:00,2.38657,2.38663,2.38644,2.38647,28000000.0
2007-01-01 10:59:00,2.38642,2.38661,2.38642,2.38654,30400000.0
2007-01-01 11:00:00,2.38646,2.38667,2.3864,2.38659,25300000.0
2007-01-01 11:01:00,2.38644,2.38658,2.38641,2.38649,39100000.0
2007-01-01 11:02:00,2.38641,2.38668,2.3863,2.38668,27800000.0
2007-01-01 11:03:00,2.38663,2.38663,2.38643,2.38643,33500001.0
2007-01-01 11:04:00,2.38643,2.38661,2.38641,2.38641,24600000.0
2007-01-01 11:05:00,2.38639,2.38662,2.38636,2.38636,50200000.0
2007-01-01 11:06:00,2.3867,2.38674,2.38638,2.38654,45800000.0
2007-01-01 11:07:00,2.3864,2.38656,2.3864,2.38647,28900000.0
2007-01-01 11:08:00,2.3864,2.38666,2.3864,2.38649,29800000.0
2007-01-01 11:09:00,2.38645,2.38658,2.38645,2.3865,25200000.0
2007-01-01 11:10:00,2.38643,2.38667,2.38635,2.38635,57100001.0
2007-01-01 11:11:00,2.38641,2.38651,2.38639,2.38641,26200000.0
2007-01-01 11:12:00,2.38645,2.38657,2.38639,2.38648,28900000.0
2007-01-01 11:13:00,2.3865,2.38659,2.38646,2.38646,40700000.0
2007-01-01 11:14:00,2.38652,2.38656,2.38636,2.38637,47400000.0
2007-01-01 11:15:00,2.38635,2.38664,2.38635,2.38664,31500000.0
2007-01-01 11:16:00,2.38653,2.38659,2.38647,2.38652,26000000.0
2007-01-01 11:17:00,2.38655,2.38655,2.38641,2.38641,23600000.0
2007-01-01 11:18:00,2.38646,2.38662,2.38646,2.38662,41900000.0
2007-01-01 11:19:00,2.38647,2.38647,2.38634,2.38646,17000000.0
2007-01-01 11:20:00,2.38655,2.38658,2.38642,2.38654,62900000.0
2007-01-01 11:21:00,2.38645,2.38662,2.38643,2.38662,30800000.0
2007-01-01 11:22:00,2.38647,2.38666,2.38643,2.38659,30400000.0
2007-01-01 11:23:00,2.38662,2.38662,2.38634,2.38634,66300000.0
2007-01-01 11:24:00,2.38657,2.38661,2.38639,2.38644,25600000.0
2007-01-01 11:25:00,2.3865,2.38666,2.38645,2.38645,25500000.0
2007-01-01 11:26:00,2.38646,2.38652,2.3864,2.3864,30500000.0
2007-01-01 11:27:00,2.38635,2.38652,2.38635,2.38643,36400000.0
2007-01-01 11:28:00,2.38649,2.38658,2.38647,2.38656,48900000.0
2007-01-01 11:29:00,2.38656,2.38656,2.38638,2.38638,40900000.0
2007-01-01 11:30:00,2.38643,2.38659,2.38643,2.38658,28600000.0
2007-01-01 11:31:00,2.38645,2.38665,2.38641,2.38641,33800000.0
2007-01-01 11:32:00,2.38639,2.38654,2.38638,2.38652,29200000.0
2007-01-01 11:33:00,2.38645,2.38654,2.38643,2.38649,28600000.0
2007-01-01 11:34:00,2.38645,2.3866,2.38641,2.38645,48900000.0
2007-01-01 11:35:00,2.38648,2.38663,2.3864,2.3864,34600000.0
2007-01-01 11:36:00,2.38655,2.38664,2.38638,2.38664,48500000.0
2007-01-01 11:37:00,2.38658,2.38658,2.3864,2.38653,25700000.0
2007-01-01 11:38:00,2.38641,2.38661,2.38641,2.38644,66500000.0
2007-01-01 11:39:00,2.38644,2.38666,2.3864,2.38666,43500000.0
2007-01-01 11:40:00,2.38643,2.38668,2.38633,2.38668,32700000.0
2007-01-01 11:41:00,2.38653,2.38662,2.3865,2.3865,37100000.0
2007-01-01 11:42:00,2.38632,2.38659,2.38632,2.38649,48400000.0
2007-01-01 11:43:00,2.38647,2.38664,2.38647,2.38651,21400000.0
2007-01-01 11:44:00,2.38642,2.38666,2.38642,2.38666,19400000.0
2007-01-01 11:45:00,2.38666,2.38666,2.38639,2.38642,31400000.0
2007-01-01 11:46:00,2.38648,2.38657,2.38637,2.3864,33500000.0
2007-01-01 11:47:00,2.38663,2.38663,2.38639,2.38645,37600000.0
2007-01-01 11:48:00,2.38641,2.38661,2.38635,2.3865,38700000.0
2007-01-01 11:49:00,2.38655,2.38658,2.38641,2.38641,34000001.0
2007-01-01 11:50:00,2.38638,2.38655,2.38638,2.38639,22600000.0
2007-01-01 11:51:00,2.38656,2.38656,2.38632,2.38643,41000000.0
2007-01-01 11:52:00,2.3865,2.38656,2.38641,2.38655,35800000.0
2007-01-01 11:53:00,2.38649,2.3866,2.38639,2.3866,45200000.0
2007-01-01 11:54:00,2.3866,2.3866,2.38638,2.38647,49100000.0
2007-01-01 11:55:00,2.3865,2.38664,2.3864,2.38645,40600000.0
2007-01-01 11:56:00,2.38643,2.38662,2.3864,2.38646,34000000.0
2007-01-01 11:57:00,2.38646,2.38662,2.38635,2.38654,54700001.0
2007-01-01 11:58:00,2.38655,2.38655,2.38636,2.38636,21200000.0
2007-01-01 11:59:00,2.3864,2.38661,2.38636,2.38656,37200000.0
2007-01-01 12:00:00,2.38658,2.38661,2.38651,2.38651,28800000.0
2007-01-01 12:01:00,2.38654,2.38667,2.38643,2.38649,43100000.0
2007-01-01 12:02:00,2.38637,2.38655,2.38637,2.38645,21800000.0
2007-01-01 12:03:00,2.38643,2.38658,2.38643,2.38658,50200000.0
2007-01-01 12:04:00,2.38651,2.38653,2.38637,2.38637,35300000.0
2007-01-01 12:05:00,2.38653,2.38668,2.38644,2.38644,64599998.0
2007-01-01 12:06:00,2.38659,2.38668,2.38645,2.38668,30600000.0
2007-01-01 12:07:00,2.38662,2.38662,2.38642,2.38651,68400000.0
2007-01-01 12:08:00,2.38654,2.38663,2.38646,2.38652,29900000.0
2007-01-01 12:09:00,2.38662,2.38668,2.38637,2.38637,30200000.0
2007-01-01 12:10:00,2.38645,2.3866,2.38645,2.38646,21000000.0
2007-01-01 12:11:00,2.38643,2.38653,2.38638,2.3865,19900000.0
2007-01-01 12:12:00,2.38651,2.38659,2.38645,2.38659,40300000.0
2007-01-01 12:13:00,2.38648,2.38664,2.38642,2.38643,33100000.0
2007-01-01 12:14:00,2.38647,2.38659,2.38636,2.38639,31800000.0
2007-01-01 12:15:00,2.38645,2.38658,2.38633,2.38633,38400000.0
2007-01-01 12:16:00,2.38631,2.38654,2.38631,2.38648,55600000.0
2007-01-01 12:17:00,2.38648,2.38662,2.38645,2.38657,21600000.0
2007-01-01 12:18:00,2.38651,2.38667,2.38643,2.38643,40600000.0
2007-01-01 12:19:00,2.38646,2.38668,2.38646,2.3865,31700000.0
2007-01-01 12:20:00,2.38638,2.38648,2.38632,2.3864,41300000.0
2007-01-01 12:21:00,2.38642,2.38669,2.38642,2.38653,27200000.0
2007-01-01 12:22:00,2.38661,2.38667,2.38649,2.38653,19900000.0
2007-01-01 12:23:00,2.38665,2.38673,2.3865,2.3866,40700000.0
2007-01-01 12:24:00,2.38668,2.38669,2.38663,2.38665,25000000.0
2007-01-01 12:25:00,2.38677,2.38679,2.38655,2.38655,55900000.0
2007-01-01 12:26:00,2.3865,2.38672,2.3865,2.38666,55700001.0
2007-01-01 12:27:00,2.38669,2.38685,2.38666,2.3868,33500000.0
2007-01-01 12:28:00,2.38652,2.38663,2.3864,2.38663,37300000.0
2007-01-01 12:29:00,2.3866,2.38675,2.38641,2.38653,34800000.0
2007-01-01 12:30:00,2.38661,2.38661,2.38642,2.38651,34500000.0
2007-01-01 12:31:00,2.38663,2.38663,2.38638,2.38643,48900000.0
2007-01-01 12:32:00,2.38655,2.38672,2.3865,2.38672,35400000.0
2007-01-01 12:33:00,2.3866,2.38675,2.38656,2.3866,24400000.0
2007-01-01 12:34:00,2.38675,2.38675,2.38645,2.38651,51200000.0
2007-01-01 12:35:00,2.38663,2.38669,2.3864,2.38669,24700000.0
2007-01-01 12:36:00,2.38663,2.38672,2.38648,2.38659,38300000.0
2007-01-01 12:37:00,2.38658,2.38658,2.38641,2.3865,4400000.0
2007-01-01 12:38:00,2.38662,2.38681,2.38662,2.38681,40700000.0
2007-01-01 12:39:00,2.38681,2.38681,2.3866,2.38668,18100000.0
2007-01-01 12:40:00,2.38654,2.38673,2.3865,2.3865,36800000.0
2007-01-01 12:41:00,2.3865,2.38668,2.38643,2.38665,32700000.0
2007-01-01 12:42:00,2.3866,2.38668,2.3865,2.38656,36900000.0
2007-01-01 12:43:00,2.38652,2.3867,2.38652,2.38662,21600000.0
2007-01-01 12:44:00,2.38658,2.38667,2.3865,2.38655,30100000.0
2007-01-01 12:45:00,2.38659,2.38666,2.38639,2.38663,33200000.0
2007-01-01 12:46:00,2.38657,2.38685,2.38638,2.38645,22300000.0
2007-01-01 12:47:00,2.38641,2.38667,2.38639,2.38655,30600000.0
2007-01-01 12:48:00,2.38652,2.3867,2.38644,2.38657,46900000.0
2007-01-01 12:49:00,2.38657,2.38657,2.38637,2.38657,24800000.0
2007-01-01 12:50:00,2.3866,2.3866,2.38632,2.38659,24000000.0
2007-01-01 12:51:00,2.38656,2.38671,2.38646,2.38646,27600000.0
2007-01-01 12:52:00,2.38649,2.38658,2.38632,2.38632,32800000.0
2007-01-01 12:53:00,2.38659,2.38663,2.38648,2.38651,15000000.0
2007-01-01 12:54:00,2.38645,2.38666,2.38642,2.38666,25000000.0
2007-01-01 12:55:00,2.38657,2.38657,2.38646,2.38649,17000000.0
2007-01-01 12:56:00,2.38641,2.38666,2.38641,2.38656,45400000.0
2007-01-01 12:57:00,2.38646,2.38657,2.38634,2.38653,37200000.0
2007-01-01 12:58:00,2.38652,2.38658,2.38636,2.38636,24500000.0
2007-01-01 12:59:00,2.38652,2.38664,2.38644,2.38661,41100000.0
2007-01-01 13:00:00,2.38655,2.3866,2.38638,2.38638,56700000.0
2007-01-01 13:01:00,2.38657,2.38659,2.38643,2.38645,34100000.0
2007-01-01 13:02:00,2.38648,2.38652,2.38636,2.38643,36400000.0
2007-01-01 13:03:00,2.38637,2.38668,2.38637,2.38649,29900000.0
2007-01-01 13:04:00,2.38655,2.3866,2.38645,2.38645,26000000.0
2007-01-01 13:05:00,2.38647,2.38654,2.38638,2.38651,53700000.0
2007-01-01 13:06:00,2.38649,2.38655,2.3864,2.3864,16300000.0
2007-01-01 13:07:00,2.38643,2.38658,2.38643,2.38654,71400000.0
2007-01-01 13:08:00,2.38653,2.38663,2.38643,2.3865,28000000.0
2007-01-01 13:09:00,2.38643,2.38664,2.38642,2.38652,36200000.0
2007-01-01 13:10:00,2.3865,2.38665,2.3864,2.38654,48600000.0
2007-01-01 13:11:00,2.38666,2.38666,2.38632,2.38654,43100000.0
2007-01-01 13:12:00,2.38655,2.38655,2.3864,2.3864,25000000.0
2007-01-01 13:13:00,2.38652,2.38665,2.38645,2.38647,57000000.0
2007-01-01 13:14:00,2.38637,2.3866,2.38633,2.3866,28300000.0
2007-01-01 13:15:00,2.38653,2.38658,2.38634,2.38658,62700000.0
2007-01-01 13:16:00,2.38633,2.38656,2.38633,2.38656,27100000.0
2007-01-01 13:17:00,2.38655,2.38655,2.38639,2.3864,26000000.0
2007-01-01 13:18:00,2.38641,2.38653,2.3864,2.38645,39600000.0
2007-01-01 13:19:00,2.38657,2.38659,2.3864,2.38649,46300000.0
2007-01-01 13:20:00,2.38651,2.38663,2.38643,2.38643,22300000.0
2007-01-01 13:21:00,2.38659,2.38671,2.38644,2.3866,23900000.0
2007-01-01 13:22:00,2.38647,2.3865,2.38639,2.38649,28700000.0
2007-01-01 13:23:00,2.38643,2.38668,2.38639,2.38649,40100000.0
2007-01-01 13:24:00,2.38645,2.38665,2.38635,2.38635,21100000.0
2007-01-01 13:25:00,2.38642,2.38663,2.38642,2.38663,33500000.0
2007-01-01 13:26:00,2.38659,2.38674,2.38654,2.38658,26900000.0
2007-01-01 13:27:00,2.38637,2.3866,2.38633,2.3866,37300000.0
2007-01-01 13:28:00,2.38656,2.38665,2.38636,2.38636,30000000.0
2007-01-01 13:29:00,2.38636,2.38646,2.38636,2.38645,50100000.0
2007-01-01 13:30:00,2.38652,2.38664,2.38646,2.38662,36400000.0
2007-01-01 13:31:00,2.38644,2.38662,2.3864,2.38662,21800000.0
2007-01-01 13:32:00,2.38658,2.38658,2.38638,2.38642,34500000.0
2007-01-01 13:33:00,2.38639,2.3866,2.38639,2.38645,39800000.0
2007-01-01 13:34:00,2.38647,2.38666,2.38637,2.38637,35800000.0
2007-01-01 13:35:00,2.38645,2.3865,2.38637,2.38637,46700000.0
2007-01-01 13:36:00,2.38645,2.38665,2.38645,2.38665,34400000.0
2007-01-01 13:37:00,2.38648,2.38658,2.3864,2.38658,61099998.0
2007-01-01 13:38:00,2.38663,2.38665,2.38649,2.38654,42900000.0
2007-01-01 13:39:00,2.38644,2.38654,2.38637,2.38641,45700000.0
2007-01-01 13:40:00,2.38635,2.38651,2.38635,2.38645,33000000.0
2007-01-01 13:41:00,2.38646,2.38652,2.38638,2.3865,36900000.0
2007-01-01 13:42:00,2.38646,2.38667,2.38646,2.38658,39800000.0
2007-01-01 13:43:00,2.38639,2.38656,2.38638,2.3864,52400000.0
2007-01-01 13:44:00,2.38653,2.38657,2.38639,2.38643,37400000.0
2007-01-01 13:45:00,2.38654,2.38659,2.38648,2.38648,26400000.0
2007-01-01 13:46:00,2.3866,2.38671,2.38651,2.38663,60500000.0
2007-01-01 13:47:00,2.38651,2.38658,2.38649,2.38653,31800000.0
2007-01-01 13:48:00,2.38654,2.38663,2.38645,2.38645,56200000.0
2007-01-01 13:49:00,2.38653,2.38661,2.38638,2.38655,28700000.0
2007-01-01 13:50:00,2.38655,2.38661,2.3864,2.38661,18400000.0
2007-01-01 13:51:00,2.3865,2.38656,2.38639,2.38639,33900000.0
2007-01-01 13:52:00,2.38657,2.38657,2.38632,2.38652,51000000.0
2007-01-01 13:53:00,2.38652,2.3866,2.38645,2.38653,25200000.0
2007-01-01 13:54:00,2.38645,2.38659,2.38642,2.38659,28200000.0
2007-01-01 13:55:00,2.3865,2.38652,2.38641,2.38652,29300000.0
2007-01-01 13:56:00,2.38642,2.38661,2.38642,2.3865,54400000.0
2007-01-01 13:57:00,2.38663,2.38663,2.38643,2.38657,24400000.0
2007-01-01 13:58:00,2.38649,2.38664,2.38648,2.38664,39500000.0
2007-01-01 13:59:00,2.38653,2.38661,2.38653,2.38655,19300000.0
2007-01-01 14:00:00,2.38653,2.38659,2.38641,2.38659,53700000.0
2007-01-01 14:01:00,2.38651,2.38661,2.38641,2.38661,26200000.0
2007-01-01 14:02:00,2.3865,2.38668,2.38638,2.38647,34300000.0
2007-01-01 14:03:00,2.38653,2.38655,2.38644,2.38655,19400000.0
2007-01-01 14:04:00,2.38655,2.38658,2.38644,2.38658,38700000.0
2007-01-01 14:05:00,2.38651,2.38651,2.38634,2.38641,23900000.0
2007-01-01 14:06:00,2.38647,2.38659,2.38637,2.38637,30400000.0
2007-01-01 14:07:00,2.38633,2.38651,2.38633,2.38645,46600000.0
2007-01-01 14:08:00,2.38648,2.38662,2.38636,2.38643,35900000.0
2007-01-01 14:09:00,2.38653,2.38656,2.3864,2.3865,31800000.0
2007-01-01 14:10:00,2.38652,2.38665,2.38644,2.38655,37600000.0
2007-01-01 14:11:00,2.38647,2.38666,2.38638,2.38638,27600000.0
2007-01-01 14:12:00,2.38663,2.38663,2.3865,2.3865,22800000.0
2007-01-01 14:13:00,2.38648,2.38661,2.38648,2.38654,19200000.0
2007-01-01 14:14:00,2.38654,2.38657,2.38643,2.3865,37600000.0
2007-01-01 14:15:00,2.38636,2.38662,2.38636,2.38657,44900000.0
2007-01-01 14:16:00,2.38654,2.38658,2.38639,2.38655,77199999.0
2007-01-01 14:17:00,2.38647,2.38663,2.38644,2.38645,41799999.0
2007-01-01 14:18:00,2.38657,2.38657,2.38632,2.38648,20400000.0
2007-01-01 14:19:00,2.38647,2.38672,2.38639,2.38645,54800000.0
2007-01-01 14:20:00,2.38652,2.38666,2.3864,2.38666,49500000.0
2007-01-01 14:21:00,2.38649,2.38653,2.3864,2.3864,35500000.0
2007-01-01 14:22:00,2.38652,2.38665,2.3865,2.38662,43600000.0
2007-01-01 14:23:00,2.38644,2.38644,2.38631,2.38635,12200000.0
2007-01-01 14:24:00,2.38652,2.38675,2.38652,2.38675,23000000.0
2007-01-01 14:25:00,2.38667,2.3869,2.38667,2.38678,26600000.0
2007-01-01 14:26:00,2.38665,2.38677,2.38657,2.38669,54100000.0
2007-01-01 14:27:00,2.38671,2.38687,2.38664,2.38687,31900000.0
2007-01-01 14:28:00,2.38662,2.38669,2.38647,2.38647,22600000.0
2007-01-01 14:29:00,2.38654,2.38669,2.38652,2.38662,15200000.0
2007-01-01 14:30:00,2.38661,2.38668,2.38648,2.38664,53400000.0
2007-01-01 14:31:00,2.38659,2.38659,2.38633,2.38659,29200000.0
2007-01-01 14:32:00,2.38657,2.3866,2.38652,2.38652,51000000.0
2007-01-01 14:33:00,2.3865,2.38657,2.38647,2.38657,21200000.0
2007-01-01 14:34:00,2.38656,2.38671,2.38644,2.38669,57100000.0
2007-01-01 14:35:00,2.38654,2.38663,2.38646,2.38646,26100000.0
2007-01-01 14:36:00,2.38653,2.38677,2.38651,2.3867,24400000.0
2007-01-01 14:37:00,2.38664,2.38677,2.38658,2.38658,14100000.0
2007-01-01 14:38:00,2.38665,2.38679,2.38649,2.38659,53500000.0
2007-01-01 14:39:00,2.38658,2.38681,2.38657,2.38657,15000000.0
2007-01-01 14:40:00,2.38668,2.38672,2.3865,2.38669,49800000.0
2007-01-01 14:41:00,2.38664,2.38678,2.38658,2.38668,56900000.0
2007-01-01 14:42:00,2.38672,2.38679,2.38659,2.38674,26300000.0
2007-01-01 14:43:00,2.38659,2.38668,2.38629,2.38668,47300000.0
2007-01-01 14:44:00,2.38667,2.38667,2.38651,2.38666,53600000.0
2007-01-01 14:45:00,2.38654,2.38658,2.38645,2.38657,44200000.0
2007-01-01 14:46:00,2.38661,2.38668,2.38639,2.38639,36800000.0
2007-01-01 14:47:00,2.38649,2.3867,2.38639,2.38639,36000000.0
2007-01-01 14:48:00,2.3865,2.38673,2.38649,2.38665,39200000.0
2007-01-01 14:49:00,2.38671,2.38671,2.38655,2.38666,27800000.0
2007-01-01 14:50:00,2.38649,2.38664,2.38642,2.38654,45000000.0
2007-01-01 14:51:00,2.38657,2.38669,2.38645,2.38645,43599999.0
2007-01-01 14:52:00,2.38653,2.38666,2.38644,2.38645,55500000.0
2007-01-01 14:53:00,2.38641,2.38665,2.38641,2.38658,38400000.0
2007-01-01 14:54:00,2.38643,2.38665,2.38638,2.38651,28800000.0
2007-01-01 14:55:00,2.3864,2.3866,2.3864,2.38648,60500000.0
2007-01-01 14:56:00,2.38641,2.38658,2.38641,2.38652,30800000.0
2007-01-01 14:57:00,2.38648,2.38667,2.38646,2.38649,50999999.0
2007-01-01 14:58:00,2.3866,2.38664,2.38642,2.3865,41000000.0
2007-01-01 14:59:00,2.38641,2.38657,2.38635,2.38654,23700000.0
2007-01-01 15:00:00,2.38661,2.38661,2.38638,2.38645,49100000.0
2007-01-01 15:01:00,2.38643,2.38666,2.38642,2.38645,34400000.0
2007-01-01 15:02:00,2.38654,2.38658,2.38641,2.38658,36900000.0
2007-01-01 15:03:00,2.38653,2.38653,2.38638,2.38638,24400000.0
2007-01-01 15:04:00,2.38643,2.38661,2.38631,2.38645,43500000.0
2007-01-01 15:05:00,2.38643,2.38657,2.38642,2.38656,33200000.0
2007-01-01 15:06:00,2.38642,2.38666,2.38642,2.38652,46900000.0
2007-01-01 15:07:00,2.38651,2.38659,2.38642,2.3865,18500000.0
2007-01-01 15:08:00,2.3865,2.38657,2.38644,2.38644,31600000.0
2007-01-01 15:09:00,2.38657,2.38664,2.38641,2.38651,30800000.0
2007-01-01 15:10:00,2.38641,2.38663,2.38635,2.38663,36100000.0
2007-01-01 15:11:00,2.38651,2.38651,2.38645,2.38645,21800000.0
2007-01-01 15:12:00,2.38648,2.38665,2.38648,2.38649,23600000.0
2007-01-01 15:13:00,2.38663,2.38663,2.38648,2.38652,31300000.0
2007-01-01 15:14:00,2.38668,2.38668,2.38641,2.38653,27200000.0
2007-01-01 15:15:00,2.38666,2.38666,2.38645,2.38649,41200000.0
2007-01-01 15:16:00,2.38651,2.38653,2.38635,2.38635,35100000.0
2007-01-01 15:17:00,2.38643,2.38659,2.38643,2.38655,22300000.0
2007-01-01 15:18:00,2.38656,2.38656,2.38635,2.38652,60599999.0
2007-01-01 15:19:00,2.38649,2.38659,2.38639,2.38644,32100000.0
2007-01-01 15:20:00,2.38644,2.38653,2.38638,2.38653,26800000.0
2007-01-01 15:21:00,2.38659,2.38659,2.38637,2.38654,31500000.0
2007-01-01 15:22:00,2.38643,2.38673,2.38634,2.38662,26000000.0
2007-01-01 15:23:00,2.3865,2.38652,2.38641,2.38641,22500000.0
2007-01-01 15:24:00,2.38653,2.38667,2.38641,2.38653,44600000.0
2007-01-01 15:25:00,2.38643,2.38655,2.3864,2.38649,37700000.0
2007-01-01 15:26:00,2.38645,2.38658,2.38638,2.38644,34400000.0
2007-01-01 15:27:00,2.38651,2.38659,2.38645,2.38652,46500000.0
2007-01-01 15:28:00,2.3865,2.38663,2.38635,2.38647,50700000.0
2007-01-01 15:29:00,2.38638,2.38646,2.38637,2.38645,17900000.0
2007-01-01 15:30:00,2.38647,2.3866,2.38647,2.38655,33200000.0
2007-01-01 15:31:00,2.3866,2.3866,2.3865,2.3865,30900000.0
2007-01-01 15:32:00,2.38653,2.38663,2.38636,2.38657,30100000.0
2007-01-01 15:33:00,2.38643,2.38656,2.38643,2.38655,20300000.0
2007-01-01 15:34:00,2.38657,2.38666,2.38634,2.3865,46200000.0
2007-01-01 15:35:00,2.38635,2.38661,2.38635,2.38645,38000000.0
2007-01-01 15:36:00,2.38648,2.38656,2.3864,2.38647,38800000.0
2007-01-01 15:37:00,2.38661,2.38661,2.38644,2.38644,14900000.0
2007-01-01 15:38:00,2.38655,2.38661,2.38637,2.38637,41500000.0
2007-01-01 15:39:00,2.38653,2.38677,2.38641,2.38657,51300000.0
2007-01-01 15:40:00,2.38662,2.38662,2.38636,2.38636,40600000.0
2007-01-01 15:41:00,2.38638,2.38652,2.38635,2.38648,16600000.0
2007-01-01 15:42:00,2.38639,2.38654,2.38639,2.3865,17900000.0
2007-01-01 15:43:00,2.38644,2.38666,2.3864,2.38666,35600000.0
2007-01-01 15:44:00,2.38653,2.38663,2.38653,2.38655,23200000.0
2007-01-01 15:45:00,2.38647,2.38652,2.38638,2.38639,51200000.0
2007-01-01 15:46:00,2.38648,2.38671,2.38631,2.38631,19200000.0
2007-01-01 15:47:00,2.38632,2.38649,2.38632,2.38649,23900000.0
2007-01-01 15:48:00,2.38658,2.38658,2.38644,2.38644,29700000.0
2007-01-01 15:49:00,2.38658,2.38663,2.38643,2.38659,48800000.0
2007-01-01 15:50:00,2.38656,2.38661,2.38641,2.38641,12600000.0
2007-01-01 15:51:00,2.38633,2.38658,2.38633,2.38652,20700000.0
2007-01-01 15:52:00,2.38656,2.38665,2.3864,2.38665,21100000.0
2007-01-01 15:53:00,2.38647,2.38657,2.38638,2.38638,17400000.0
2007-01-01 15:54:00,2.38637,2.38659,2.38636,2.3865,26100000.0
2007-01-01 15:55:00,2.38654,2.38654,2.3864,2.38646,41800000.0
2007-01-01 15:56:00,2.38642,2.38656,2.38642,2.38642,25800000.0
2007-01-01 15:57:00,2.38651,2.38657,2.38637,2.38649,34900000.0
2007-01-01 15:58:00,2.38649,2.38666,2.38646,2.38646,33600000.0
2007-01-01 15:59:00,2.38649,2.38662,2.3864,2.3865,27300000.0
2007-01-01 16:00:00,2.38645,2.38662,2.38636,2.38662,18900000.0
2007-01-01 16:01:00,2.38651,2.38652,2.3864,2.38643,30300000.0
2007-01-01 16:02:00,2.38667,2.38667,2.38638,2.3866,42900000.0
2007-01-01 16:03:00,2.38641,2.38654,2.38641,2.38652,23000000.0
2007-01-01 16:04:00,2.38646,2.38651,2.38633,2.38649,36700000.0
2007-01-01 16:05:00,2.38651,2.38666,2.38645,2.3866,19400000.0
2007-01-01 16:06:00,2.38655,2.38664,2.38646,2.38651,49099999.0
2007-01-01 16:07:00,2.38641,2.38664,2.3864,2.3864,47400000.0
2007-01-01 16:08:00,2.38645,2.38674,2.38645,2.38648,57300000.0
2007-01-01 16:09:00,2.38652,2.38652,2.38639,2.3865,27500000.0
2007-01-01 16:10:00,2.38647,2.38657,2.38644,2.38657,31700000.0
2007-01-01 16:11:00,2.38658,2.38658,2.38636,2.38654,29100000.0
2007-01-01 16:12:00,2.38637,2.38658,2.38636,2.38645,37800000.0
2007-01-01 16:13:00,2.3865,2.38662,2.3865,2.38659,28400000.0
2007-01-01 16:14:00,2.38671,2.38671,2.38638,2.38643,46100000.0
2007-01-01 16:15:00,2.38645,2.38648,2.38645,2.38648,6400000.0
2007-01-01 16:16:00,2.38659,2.38659,2.38647,2.38647,21900000.0
2007-01-01 16:17:00,2.38643,2.38665,2.38637,2.3866,28300000.0
2007-01-01 16:18:00,2.38639,2.38654,2.38639,2.3865,19300000.0
2007-01-01 16:19:00,2.38648,2.38664,2.3864,2.38645,26400000.0
2007-01-01 16:20:00,2.38657,2.38663,2.38639,2.38644,26800000.0
2007-01-01 16:21:00,2.3865,2.38669,2.3865,2.38652,33300000.0
2007-01-01 16:22:00,2.38661,2.38674,2.38642,2.38644,22200000.0
2007-01-01 16:23:00,2.38635,2.38663,2.38635,2.3864,32700000.0
2007-01-01 16:24:00,2.3866,2.38679,2.38646,2.3865,62800000.0
2007-01-01 16:25:00,2.38667,2.38667,2.38654,2.38667,26700000.0
2007-01-01 16:26:00,2.38655,2.38668,2.38644,2.3865,37900000.0
2007-01-01 16:27:00,2.38651,2.38665,2.38647,2.38647,18000000.0
2007-01-01 16:28:00,2.38668,2.38676,2.38646,2.38676,47400000.0
2007-01-01 16:29:00,2.38661,2.38674,2.38661,2.38673,32100000.0
2007-01-01 16:30:00,2.38653,2.3867,2.38647,2.38665,42700000.0
2007-01-01 16:31:00,2.38658,2.38685,2.38649,2.38664,43000000.0
2007-01-01 16:32:00,2.38666,2.38666,2.38642,2.38642,25000000.0
2007-01-01 16:33:00,2.38655,2.38668,2.38649,2.38663,22300000.0
2007-01-01 16:34:00,2.38656,2.38667,2.38646,2.38652,50300000.0
2007-01-01 16:35:00,2.38652,2.38672,2.38652,2.38661,63600000.0
2007-01-01 16:36:00,2.38659,2.38679,2.3865,2.3866,28900000.0
2007-01-01 16:37:00,2.3867,2.38684,2.38661,2.3867,27700000.0
2007-01-01 16:38:00,2.38655,2.38675,2.38644,2.38644,37300000.0
2007-01-01 16:39:00,2.38653,2.38665,2.3865,2.38653,47900000.0
2007-01-01 16:40:00,2.3868,2.38685,2.38665,2.38675,30800000.0
2007-01-01 16:41:00,2.3867,2.38683,2.38662,2.38662,60000000.0
2007-01-01 16:42:00,2.38659,2.38673,2.38648,2.38665,17000000.0
2007-01-01 16:43:00,2.38682,2.38686,2.38665,2.38686,30600000.0
2007-01-01 16:44:00,2.38648,2.38674,2.38646,2.38654,51700001.0
2007-01-01 16:45:00,2.3865,2.38661,2.38649,2.38655,55600000.0
2007-01-01 16:46:00,2.38668,2.38668,2.38651,2.3866,40900000.0
2007-01-01 16:47:00,2.38665,2.38682,2.38661,2.38675,39500000.0
2007-01-01 16:48:00,2.38672,2.38674,2.38642,2.38656,35400000.0
2007-01-01 16:49:00,2.38662,2.38677,2.38658,2.38658,19200000.0
2007-01-01 16:50:00,2.38663,2.38676,2.38655,2.38659,77399998.0
2007-01-01 16:51:00,2.38657,2.38682,2.38653,2.38667,19500000.0
2007-01-01 16:52:00,2.3866,2.38677,2.38656,2.38677,22000000.0
2007-01-01 16:53:00,2.38674,2.38681,2.38665,2.38677,19200000.0
2007-01-01 16:54:00,2.38672,2.38676,2.3866,2.38675,44600000.0
2007-01-01 16:55:00,2.38654,2.38673,2.38653,2.38666,25900000.0
2007-01-01 16:56:00,2.38673,2.38679,2.38665,2.38668,26600000.0
2007-01-01 16:57:00,2.38677,2.38677,2.38664,2.38669,24500000.0
2007-01-01 16:58:00,2.38668,2.38687,2.38658,2.38658,37300000.0
2007-01-01 16:59:00,2.38658,2.38677,2.38658,2.38676,33000000.0
2007-01-01 17:00:00,2.38668,2.38673,2.3865,2.3865,33900000.0
2007-01-01 17:01:00,2.38676,2.38684,2.38667,2.38671,31200000.0
2007-01-01 17:02:00,2.38661,2.38676,2.38661,2.38676,37900000.0
2007-01-01 17:03:00,2.38673,2.38677,2.38656,2.3867,37100000.0
2007-01-01 17:04:00,2.38677,2.38682,2.38669,2.38679,23100000.0
2007-01-01 17:05:00,2.38676,2.3869,2.38667,2.3869,32100000.0
2007-01-01 17:06:00,2.38681,2.38681,2.38654,2.38673,33400000.0
2007-01-01 17:07:00,2.38684,2.38684,2.38651,2.38665,32000000.0
2007-01-01 17:08:00,2.38674,2.38683,2.38661,2.38665,28100000.0
2007-01-01 17:09:00,2.38668,2.38672,2.38658,2.38671,26100000.0
2007-01-01 17:10:00,2.38673,2.38674,2.38652,2.38666,37000000.0
2007-01-01 17:11:00,2.38665,2.38676,2.38652,2.3867,36400000.0
2007-01-01 17:12:00,2.38677,2.38677,2.38662,2.38673,34200000.0
2007-01-01 17:13:00,2.38681,2.38681,2.38661,2.38663,23400000.0
2007-01-01 17:14:00,2.38661,2.38673,2.38661,2.38669,17000000.0
2007-01-01 17:15:00,2.38655,2.38679,2.38655,2.38675,17900000.0
2007-01-01 17:16:00,2.3867,2.3867,2.38645,2.38645,38000000.0
2007-01-01 17:17:00,2.38662,2.38665,2.38642,2.38665,33700000.0
2007-01-01 17:18:00,2.38662,2.38675,2.38662,2.38675,32200000.0
2007-01-01 17:19:00,2.38682,2.38682,2.38657,2.38669,63799999.0
2007-01-01 17:20:00,2.3868,2.3868,2.38653,2.38674,43500000.0
2007-01-01 17:21:00,2.38669,2.38682,2.3866,2.3866,50300000.0
2007-01-01 17:22:00,2.38656,2.38679,2.38656,2.38672,10300000.0
2007-01-01 17:23:00,2.38682,2.38682,2.38669,2.38669,14900000.0
2007-01-01 17:24:00,2.38649,2.38675,2.38649,2.38675,27800000.0
2007-01-01 17:25:00,2.38673,2.3869,2.3867,2.38673,42200000.0
2007-01-01 17:26:00,2.3866,2.38683,2.38659,2.38683,39800000.0
2007-01-01 17:27:00,2.38683,2.38683,2.38662,2.38675,25000000.0
2007-01-01 17:28:00,2.38682,2.38682,2.38662,2.38671,32200000.0
2007-01-01 17:29:00,2.38671,2.38671,2.3866,2.3866,9600000.0
2007-01-01 17:30:00,2.38658,2.38681,2.38658,2.38662,32300000.0
2007-01-01 17:31:00,2.38675,2.38683,2.38658,2.38658,22600000.0
2007-01-01 17:32:00,2.38667,2.38677,2.38659,2.38672,41100000.0
2007-01-01 17:33:00,2.38675,2.38678,2.38666,2.38678,14400000.0
2007-01-01 17:34:00,2.38664,2.38673,2.38664,2.38665,23900000.0
2007-01-01 17:35:00,2.38674,2.38675,2.38666,2.38674,19500000.0
2007-01-01 17:36:00,2.38671,2.38685,2.38661,2.38685,13200000.0
2007-01-01 17:37:00,2.38672,2.38678,2.38657,2.38657,15900000.0
2007-01-01 17:38:00,2.38658,2.38677,2.38656,2.38677,27100000.0
2007-01-01 17:39:00,2.38667,2.38682,2.38653,2.38661,42300000.0
2007-01-01 17:40:00,2.38668,2.38687,2.38662,2.38683,48300000.0
2007-01-01 17:41:00,2.38671,2.38676,2.38661,2.38661,40900000.0
2007-01-01 17:42:00,2.38662,2.38682,2.3866,2.3866,22800000.0
2007-01-01 17:43:00,2.38672,2.38677,2.38661,2.38674,37200000.0
2007-01-01 17:44:00,2.38668,2.38683,2.38662,2.38662,47300000.0
2007-01-01 17:45:00,2.38663,2.38682,2.38663,2.38682,53199999.0
2007-01-01 17:46:00,2.38668,2.3867,2.38668,2.3867,2200000.0
2007-01-01 17:47:00,2.38659,2.38679,2.38659,2.38675,22900000.0
2007-01-01 17:48:00,2.3866,2.38677,2.3866,2.38668,31200000.0
2007-01-01 17:49:00,2.38659,2.38682,2.38659,2.38659,27000000.0
2007-01-01 17:50:00,2.3866,2.38685,2.3866,2.38674,40000000.0
2007-01-01 17:51:00,2.38674,2.38679,2.38668,2.3867,26400000.0
2007-01-01 17:52:00,2.38665,2.38669,2.38656,2.38661,30400000.0
2007-01-01 17:53:00,2.38662,2.38674,2.38656,2.3867,37800000.0
2007-01-01 17:54:00,2.3866,2.38685,2.3866,2.38685,13600000.0
2007-01-01 17:55:00,2.38666,2.38674,2.38662,2.38674,25200000.0
2007-01-01 17:56:00,2.38681,2.38681,2.38659,2.38672,38800000.0
2007-01-01 17:57:00,2.38662,2.38682,2.38661,2.38661,33300000.0
2007-01-01 17:58:00,2.38673,2.38675,2.38662,2.38675,67400000.0
2007-01-01 17:59:00,2.38661,2.38676,2.3866,2.3866,49200000.0
2007-01-01 18:00:00,2.3866,2.38669,2.38659,2.38665,36600000.0
2007-01-01 18:01:00,2.38668,2.38688,2.38655,2.38655,318600000.0
2007-01-01 18:02:00,2.38667,2.38702,2.38657,2.38675,317700000.0
2007-01-01 18:03:00,2.38674,2.38689,2.3865,2.38656,411600000.0
2007-01-01 18:04:00,2.38654,2.38689,2.38648,2.38676,365000000.0
2007-01-01 18:05:00,2.38684,2.38684,2.38661,2.3867,230100000.0
2007-01-01 18:06:00,2.38676,2.38684,2.38657,2.38657,380200000.0
2007-01-01 18:07:00,2.38665,2.38685,2.38661,2.38685,401200000.0
2007-01-01 18:08:00,2.3867,2.38689,2.3865,2.38663,438800000.0
2007-01-01 18:09:00,2.38666,2.38699,2.38666,2.38672,251700000.0
2007-01-01 18:10:00,2.38669,2.3869,2.38661,2.3867,288200000.0
2007-01-01 18:11:00,2.38668,2.3868,2.38652,2.3868,234699999.0
2007-01-01 18:12:00,2.3868,2.38698,2.3867,2.38684,150700000.0
2007-01-01 18:13:00,2.38664,2.38685,2.38661,2.3867,162500000.0
2007-01-01 18:14:00,2.38681,2.38681,2.38652,2.38664,301799999.0
2007-01-01 18:15:00,2.38672,2.38697,2.38664,2.38673,296200000.0
2007-01-01 18:16:00,2.38688,2.38697,2.3866,2.3868,398300000.0
2007-01-01 18:17:00,2.38675,2.38691,2.38658,2.38661,241000001.0
2007-01-01 18:18:00,2.3868,2.38689,2.38657,2.38665,175300001.0
2007-01-01 18:19:00,2.38663,2.3869,2.38659,2.38663,259100000.0
2007-01-01 18:20:00,2.38662,2.38686,2.38662,2.38684,157200000.0
2007-01-01 18:21:00,2.38682,2.38689,2.38664,2.38674,253699999.0
2007-01-01 18:22:00,2.38676,2.38693,2.38665,2.38675,248900000.0
2007-01-01 18:23:00,2.38665,2.38675,2.38639,2.38675,337200000.0
2007-01-01 18:24:00,2.38671,2.38678,2.38647,2.38671,312700000.0
2007-01-01 18:25:00,2.38664,2.38675,2.38647,2.38667,247200000.0
2007-01-01 18:26:00,2.38659,2.38673,2.38637,2.38642,340400000.0
2007-01-01 18:27:00,2.38644,2.38671,2.3864,2.38657,313800000.0
2007-01-01 18:28:00,2.38664,2.38686,2.38654,2.38663,172800000.0
2007-01-01 18:29:00,2.38657,2.38679,2.38649,2.38657,224000000.0
2007-01-01 18:30:00,2.38655,2.38665,2.38641,2.38649,277000000.0
2007-01-01 18:31:00,2.38666,2.38681,2.38658,2.38667,179000000.0
2007-01-01 18:32:00,2.38663,2.38663,2.38636,2.38642,175400000.0
2007-01-01 18:33:00,2.38649,2.38671,2.38641,2.38657,278100001.0
2007-01-01 18:34:00,2.38662,2.38666,2.3863,2.38652,338500000.0
2007-01-01 18:35:00,2.38654,2.38664,2.38638,2.38663,164600001.0
2007-01-01 18:36:00,2.38666,2.38666,2.38642,2.38642,92100000.0
2007-01-01 18:37:00,2.38643,2.38655,2.38641,2.38645,101500000.0
2007-01-01 18:38:00,2.38655,2.38666,2.38648,2.38653,86400000.0
2007-01-01 18:39:00,2.38654,2.38675,2.38647,2.3867,159900000.0
2007-01-01 18:40:00,2.38661,2.38674,2.3865,2.38658,217200000.0
2007-01-01 18:41:00,2.3866,2.38676,2.3865,2.38654,174900000.0
2007-01-01 18:42:00,2.38659,2.38668,2.38644,2.38666,106300000.0
2007-01-01 18:43:00,2.38655,2.38659,2.38639,2.38659,73900000.0
2007-01-01 18:44:00,2.38663,2.3867,2.38643,2.38643,125000000.0
2007-01-01 18:45:00,2.38645,2.38657,2.38637,2.38644,85800000.0
2007-01-01 18:46:00,2.38653,2.38656,2.3865,2.38653,31200000.0
2007-01-01 18:47:00,2.38649,2.38675,2.38649,2.38669,20200000.0
2007-01-01 18:48:00,2.38665,2.38673,2.38658,2.38671,102599999.0
2007-01-01 18:49:00,2.38685,2.38685,2.38665,2.38678,39100000.0
2007-01-01 18:50:00,2.38658,2.38675,2.38654,2.38669,33600000.0
2007-01-01 18:51:00,2.38667,2.3867,2.38655,2.38668,156700000.0
2007-01-01 18:52:00,2.38657,2.38662,2.38639,2.38639,181200000.0
2007-01-01 18:53:00,2.38642,2.38674,2.38639,2.38643,142200000.0
2007-01-01 18:54:00,2.38642,2.38655,2.38637,2.3864,117800000.0
2007-01-01 18:55:00,2.3864,2.38661,2.38634,2.38637,160600000.0
2007-01-01 18:56:00,2.38644,2.3866,2.38644,2.38653,46500000.0
2007-01-01 18:57:00,2.38653,2.38672,2.38642,2.38647,76000000.0
2007-01-01 18:58:00,2.38654,2.38666,2.38646,2.38646,252100000.0
2007-01-01 18:59:00,2.38637,2.38663,2.38635,2.38638,166200000.0
2007-01-01 19:00:00,2.3864,2.38665,2.38634,2.38665,66100000.0
2007-01-01 19:01:00,2.38651,2.38651,2.38641,2.38644,35100000.0
2007-01-01 19:02:00,2.3865,2.38663,2.38646,2.38653,186200000.0
2007-01-01 19:03:00,2.38653,2.38673,2.38643,2.38643,78800000.0
2007-01-01 19:04:00,2.38645,2.38655,2.38642,2.38642,38300000.0
2007-01-01 19:05:00,2.38646,2.38648,2.38637,2.3864,74900000.0
2007-01-01 19:06:00,2.38638,2.38671,2.38633,2.38646,244000000.0
2007-01-01 19:07:00,2.3863,2.38649,2.38627,2.38646,147100000.0
2007-01-01 19:08:00,2.38663,2.38663,2.38639,2.38643,235100001.0
2007-01-01 19:09:00,2.38642,2.3866,2.38634,2.38634,150000000.0
2007-01-01 19:10:00,2.38641,2.3866,2.38638,2.38657,87600000.0
2007-01-01 19:11:00,2.38659,2.3867,2.38646,2.38646,82700000.0
2007-01-01 19:12:00,2.38645,2.38652,2.3864,2.38649,34000000.0
2007-01-01 19:13:00,2.38647,2.38656,2.38642,2.38645,132100000.0
2007-01-01 19:14:00,2.38649,2.38658,2.38639,2.38639,93500000.0
2007-01-01 19:15:00,2.38634,2.38653,2.38633,2.38642,98200000.0
2007-01-01 19:16:00,2.38652,2.38655,2.38642,2.38646,29300000.0
2007-01-01 19:17:00,2.38649,2.38659,2.38649,2.38654,56900000.0
2007-01-01 19:18:00,2.38581,2.38594,2.38574,2.38574,115400000.0
2007-01-01 19:19:00,2.38575,2.38597,2.38573,2.38575,82200000.0
2007-01-01 19:20:00,2.38595,2.38598,2.38582,2.38592,153500000.0
2007-01-01 19:21:00,2.38585,2.38598,2.38579,2.38588,113200000.0
2007-01-01 19:22:00,2.38595,2.38616,2.38591,2.38608,63900000.0
2007-01-01 19:23:00,2.38588,2.38609,2.38586,2.38587,205700000.0
2007-01-01 19:24:00,2.38589,2.38597,2.38583,2.3859,74800000.0
2007-01-01 19:25:00,2.38583,2.38591,2.38582,2.38583,76200000.0
2007-01-01 19:26:00,2.38584,2.38595,2.38581,2.38585,146100001.0
2007-01-01 19:27:00,2.38588,2.38601,2.38583,2.38583,114000000.0
2007-01-01 19:28:00,2.38583,2.38597,2.38575,2.38575,66600000.0
2007-01-01 19:29:00,2.38586,2.38649,2.38586,2.38649,112400000.0
2007-01-01 19:30:00,2.38594,2.38604,2.3857,2.38583,200399999.0
2007-01-01 19:31:00,2.38586,2.38594,2.38578,2.38594,62500000.0
2007-01-01 19:32:00,2.38591,2.386,2.38575,2.38591,142200000.0
2007-01-01 19:33:00,2.38592,2.38601,2.38588,2.38592,72100000.0
2007-01-01 19:34:00,2.386,2.386,2.38575,2.38589,96100000.0
2007-01-01 19:35:00,2.3859,2.38608,2.38579,2.38587,111900000.0
2007-01-01 19:36:00,2.38584,2.38602,2.38575,2.38575,128500000.0
2007-01-01 19:37:00,2.38588,2.386,2.3858,2.38595,43100000.0
2007-01-01 19:38:00,2.3858,2.38612,2.3858,2.38585,39100000.0
2007-01-01 19:39:00,2.38578,2.38578,2.38572,2.38578,80200000.0
2007-01-01 19:40:00,2.38594,2.38598,2.38585,2.38587,144600000.0
2007-01-01 19:41:00,2.3859,2.386,2.38583,2.3859,88500000.0
2007-01-01 19:42:00,2.38589,2.38609,2.38579,2.38579,111900000.0
2007-01-01 19:43:00,2.38578,2.38607,2.38578,2.38607,37200000.0
2007-01-01 19:44:00,2.38699,2.38699,2.38669,2.38693,65600000.0
2007-01-01 19:45:00,2.38702,2.38762,2.38689,2.38762,66300000.0
2007-01-01 19:46:00,2.38838,2.38838,2.38815,2.38823,102800000.0
2007-01-01 19:47:00,2.38815,2.38825,2.38815,2.38822,17100000.0
2007-01-01 19:48:00,2.38824,2.3884,2.38814,2.38814,122399999.0
2007-01-01 19:49:00,2.38823,2.38831,2.38814,2.38818,89600000.0
2007-01-01 19:50:00,2.3882,2.38826,2.38811,2.38819,66100000.0
2007-01-01 19:51:00,2.38809,2.38847,2.38651,2.38651,87500000.0
2007-01-01 19:52:00,2.3863,2.38824,2.38595,2.38785,72900000.0
2007-01-01 19:53:00,2.38782,2.38784,2.38772,2.38772,22400000.0
2007-01-01 19:54:00,2.38716,2.38752,2.38668,2.38694,71100000.0
2007-01-01 19:55:00,2.38689,2.38703,2.38689,2.38699,36200000.0
2007-01-01 19:56:00,2.38782,2.38791,2.38711,2.38783,75899999.0
2007-01-01 19:57:00,2.388,2.38922,2.38682,2.3885,127500000.0
2007-01-01 19:58:00,2.38688,2.38733,2.38677,2.38733,90900000.0
2007-01-01 19:59:00,2.38729,2.38746,2.38664,2.3868,106900000.0
2007-01-01 20:00:00,2.38651,2.38666,2.38588,2.38666,67800000.0
2007-01-01 20:01:00,2.38679,2.38689,2.38668,2.38671,95300000.0
2007-01-01 20:02:00,2.3866,2.38675,2.38648,2.38657,40900000.0
2007-01-01 20:03:00,2.38678,2.38726,2.38678,2.38726,34000000.0
2007-01-01 20:04:00,2.3876,2.38762,2.3873,2.38731,29100000.0
2007-01-01 20:05:00,2.38723,2.38734,2.3872,2.3872,46100000.0
2007-01-01 20:06:00,2.38743,2.38743,2.38672,2.38672,30600000.0
2007-01-01 20:07:00,2.38678,2.38678,2.38661,2.38665,49500000.0
2007-01-01 20:08:00,2.38658,2.38671,2.38646,2.38659,57900000.0
2007-01-01 20:09:00,2.38666,2.38666,2.38652,2.38661,33000000.0
2007-01-01 20:10:00,2.3866,2.3866,2.38635,2.38649,21900000.0
2007-01-01 20:11:00,2.38643,2.38643,2.38632,2.38632,57800000.0
2007-01-01 20:12:00,2.38644,2.38672,2.38644,2.38653,201700000.0
2007-01-01 20:13:00,2.38654,2.38671,2.38636,2.38655,140100000.0
2007-01-01 20:14:00,2.38651,2.3866,2.38637,2.38637,82200000.0
2007-01-01 20:15:00,2.38643,2.38663,2.38631,2.38651,204700001.0
2007-01-01 20:16:00,2.38654,2.38726,2.38654,2.38705,142300000.0
2007-01-01 20:17:00,2.38715,2.38719,2.3871,2.3871,30300000.0
2007-01-01 20:18:00,2.38639,2.38733,2.38639,2.38695,87200000.0
2007-01-01 20:19:00,2.38695,2.38713,2.38685,2.3869,192100000.0
2007-01-01 20:20:00,2.38731,2.38748,2.38672,2.38718,237100000.0
2007-01-01 20:21:00,2.38712,2.38726,2.38706,2.38726,92500000.0
2007-01-01 20:22:00,2.38713,2.38718,2.387,2.38702,118099999.0
2007-01-01 20:23:00,2.38697,2.38715,2.38694,2.38708,195699999.0
2007-01-01 20:24:00,2.38669,2.38683,2.38647,2.38647,39500000.0
2007-01-01 20:25:00,2.38633,2.38643,2.38623,2.38634,168500000.0
2007-01-01 20:26:00,2.38663,2.38671,2.38652,2.3866,183400000.0
2007-01-01 20:27:00,2.38661,2.38676,2.38651,2.38676,87200000.0
2007-01-01 20:28:00,2.38669,2.38679,2.38651,2.38652,264099999.0
2007-01-01 20:29:00,2.38662,2.38683,2.38644,2.38662,197900000.0
2007-01-01 20:30:00,2.38653,2.38675,2.38639,2.38647,415000000.0
2007-01-01 20:31:00,2.38645,2.38666,2.38638,2.38658,250100000.0
2007-01-01 20:32:00,2.38666,2.38672,2.38635,2.38657,386800000.0
2007-01-01 20:33:00,2.38649,2.38665,2.38642,2.38642,77900000.0
2007-01-01 20:34:00,2.38663,2.38677,2.38662,2.38669,92700000.0
2007-01-01 20:35:00,2.38683,2.38695,2.38678,2.38695,44100000.0
2007-01-01 20:36:00,2.38659,2.3867,2.38649,2.3867,61300000.0
2007-01-01 20:37:00,2.38656,2.38659,2.38636,2.38637,89600000.0
2007-01-01 20:38:00,2.38657,2.38679,2.38648,2.38676,174200000.0
2007-01-01 20:39:00,2.38674,2.38674,2.38655,2.38671,155600000.0
2007-01-01 20:40:00,2.38651,2.38662,2.38645,2.38647,134300000.0
2007-01-01 20:41:00,2.38646,2.38646,2.3863,2.38635,143300001.0
2007-01-01 20:42:00,2.38648,2.38663,2.38645,2.38649,50500000.0
2007-01-01 20:43:00,2.38655,2.38657,2.38638,2.38638,85500000.0
2007-01-01 20:44:00,2.38645,2.38659,2.38639,2.3865,155999999.0
2007-01-01 20:45:00,2.38651,2.38664,2.38651,2.3866,55700000.0
2007-01-01 20:46:00,2.38652,2.38666,2.38646,2.38646,43400000.0
2007-01-01 20:47:00,2.38666,2.38716,2.38666,2.38677,139100000.0
2007-01-01 20:48:00,2.386,2.38618,2.38594,2.38594,185500000.0
2007-01-01 20:49:00,2.38595,2.38607,2.38585,2.38599,120300000.0
2007-01-01 20:50:00,2.38617,2.38749,2.38617,2.38738,164200000.0
2007-01-01 20:51:00,2.38688,2.38808,2.38688,2.38808,80700000.0
2007-01-01 20:52:00,2.38768,2.3878,2.38735,2.38742,179100000.0
2007-01-01 20:53:00,2.38735,2.38747,2.38713,2.38729,215400000.0
2007-01-01 20:54:00,2.38646,2.38652,2.38627,2.38642,148900000.0
2007-01-01 20:55:00,2.3864,2.38648,2.3864,2.38648,36700000.0
2007-01-01 20:56:00,2.38565,2.38574,2.38543,2.38543,231200000.0
2007-01-01 20:57:00,2.38551,2.38569,2.38547,2.38561,368699999.0
2007-01-01 20:58:00,2.38579,2.3859,2.38569,2.38572,253500001.0
2007-01-01 20:59:00,2.38575,2.3859,2.3856,2.38575,232800000.0
2007-01-01 21:00:00,2.38596,2.38643,2.38572,2.38643,224700000.0
2007-01-01 21:01:00,2.38655,2.3867,2.38646,2.38652,367900000.0
2007-01-01 21:02:00,2.38623,2.38624,2.38605,2.38612,133600000.0
2007-01-01 21:03:00,2.38619,2.38633,2.38618,2.38618,116600000.0
2007-01-01 21:04:00,2.38613,2.38613,2.38602,2.38606,62700000.0
2007-01-01 21:05:00,2.38608,2.38629,2.38607,2.38607,47700000.0
2007-01-01 21:06:00,2.38617,2.3863,2.38613,2.38624,66400000.0
2007-01-01 21:07:00,2.3862,2.38638,2.3862,2.38621,26200000.0
2007-01-01 21:08:00,2.38613,2.38635,2.38611,2.38635,38700001.0
2007-01-01 21:09:00,2.38633,2.38634,2.38626,2.38629,32500000.0
2007-01-01 21:10:00,2.38725,2.38729,2.38721,2.38727,61100000.0
2007-01-01 21:11:00,2.38722,2.38732,2.38712,2.3872,120900000.0
2007-01-01 21:12:00,2.38743,2.3875,2.38741,2.3875,39500000.0
2007-01-01 21:13:00,2.38745,2.38761,2.38733,2.38759,123800000.0
2007-01-01 21:14:00,2.38753,2.38757,2.38722,2.38734,164999999.0
2007-01-01 21:15:00,2.3876,2.38778,2.38744,2.38745,140500000.0
2007-01-01 21:16:00,2.38749,2.38766,2.38735,2.38747,112400000.0
2007-01-01 21:17:00,2.38754,2.38758,2.38734,2.38748,173800000.0
2007-01-01 21:18:00,2.38748,2.38768,2.38746,2.38768,107100000.0
2007-01-01 21:19:00,2.38766,2.38771,2.38752,2.38761,76600000.0
2007-01-01 21:20:00,2.38753,2.38768,2.38739,2.38745,202900000.0
2007-01-01 21:21:00,2.38746,2.38766,2.38737,2.3876,245900000.0
2007-01-01 21:22:00,2.38757,2.38766,2.38735,2.38751,130200000.0
2007-01-01 21:23:00,2.38756,2.38756,2.38723,2.38728,92400000.0
2007-01-01 21:24:00,2.38751,2.3877,2.38743,2.38767,83300000.0
2007-01-01 21:25:00,2.38763,2.38771,2.38763,2.38766,62000000.0
2007-01-01 21:26:00,2.38762,2.38763,2.38752,2.38753,51899999.0
2007-01-01 21:27:00,2.38755,2.38769,2.3875,2.38753,49800000.0
2007-01-01 21:28:00,2.38765,2.38775,2.38746,2.38767,80900000.0
2007-01-01 21:29:00,2.38766,2.38774,2.38758,2.38762,51900000.0
2007-01-01 21:30:00,2.38764,2.38764,2.38751,2.38754,31600000.0
2007-01-01 21:31:00,2.38752,2.38766,2.38749,2.38749,19400000.0
2007-01-01 21:32:00,2.38753,2.38765,2.38733,2.38752,166900000.0
2007-01-01 21:33:00,2.38748,2.38764,2.38747,2.38748,71400000.0
2007-01-01 21:34:00,2.38751,2.38759,2.38732,2.38732,134800000.0
2007-01-01 21:35:00,2.38747,2.38747,2.38735,2.38735,24500000.0
2007-01-01 21:36:00,2.38748,2.38756,2.38738,2.38745,13200000.0
2007-01-01 21:37:00,2.38741,2.38757,2.38741,2.38754,53000000.0
2007-01-01 21:38:00,2.38746,2.38752,2.3871,2.38722,69400000.0
2007-01-01 21:39:00,2.38722,2.38731,2.38721,2.38721,40300000.0
2007-01-01 21:40:00,2.38727,2.38729,2.38717,2.38717,37400000.0
2007-01-01 21:41:00,2.38708,2.3873,2.38708,2.38725,32700000.0
2007-01-01 21:42:00,2.38717,2.38735,2.38707,2.38735,64900000.0
2007-01-01 21:43:00,2.3873,2.3873,2.38708,2.38717,74500000.0
2007-01-01 21:44:00,2.38725,2.3873,2.38704,2.38718,104200000.0
2007-01-01 21:45:00,2.38725,2.38731,2.38713,2.38717,74700000.0
2007-01-01 21:46:00,2.38725,2.38733,2.38708,2.38722,83899998.0
2007-01-01 21:47:00,2.38722,2.38756,2.38715,2.38725,113000000.0
2007-01-01 21:48:00,2.38719,2.38725,2.38712,2.38712,52200000.0
2007-01-01 21:49:00,2.38721,2.38746,2.3872,2.38737,61200000.0
2007-01-01 21:50:00,2.38747,2.38748,2.3874,2.38745,36100000.0
2007-01-01 21:51:00,2.38749,2.38756,2.38742,2.38748,39300000.0
2007-01-01 21:52:00,2.38739,2.38753,2.38731,2.38732,122500000.0
2007-01-01 21:53:00,2.38734,2.38756,2.38729,2.38731,80400000.0
2007-01-01 21:54:00,2.38731,2.38738,2.38731,2.38735,45000001.0
2007-01-01 21:55:00,2.38738,2.38753,2.3873,2.38753,69799999.0
2007-01-01 21:56:00,2.3875,2.3875,2.38727,2.38741,59000000.0
2007-01-01 21:57:00,2.3874,2.38752,2.38736,2.38752,51999999.0
2007-01-01 21:58:00,2.38764,2.38764,2.38743,2.38755,51000000.0
2007-01-01 21:59:00,2.38759,2.38759,2.3872,2.38741,138000000.0
2007-01-01 22:00:00,2.38748,2.38815,2.38744,2.3878,50300000.0
2007-01-01 22:01:00,2.38787,2.38787,2.38759,2.38775,26600000.0
2007-01-01 22:02:00,2.38822,2.3884,2.38817,2.38817,102800000.0
2007-01-01 22:03:00,2.38823,2.38827,2.38816,2.38827,16500000.0
2007-01-01 22:04:00,2.38826,2.38826,2.38813,2.38821,95100000.0
2007-01-01 22:05:00,2.38822,2.38832,2.38815,2.3883,70700000.0
2007-01-01 22:06:00,2.38824,2.3883,2.38811,2.38817,31700000.0
2007-01-01 22:07:00,2.38818,2.38823,2.38803,2.38803,42199999.0
2007-01-01 22:08:00,2.38824,2.38831,2.38824,2.38828,35900000.0
2007-01-01 22:09:00,2.38831,2.38841,2.38823,2.38823,51900000.0
2007-01-01 22:10:00,2.38836,2.38851,2.38836,2.38844,34900000.0
2007-01-01 22:11:00,2.38844,2.38848,2.38833,2.38833,12600000.0
2007-01-01 22:12:00,2.38838,2.38857,2.38838,2.38843,68200000.0
2007-01-01 22:13:00,2.38834,2.38842,2.38826,2.38826,33500000.0
2007-01-01 22:14:00,2.3884,2.38849,2.38836,2.38843,23300000.0
2007-01-01 22:15:00,2.38833,2.38852,2.3883,2.38852,105300000.0
2007-01-01 22:16:00,2.38847,2.38869,2.38839,2.38842,115400000.0
2007-01-01 22:17:00,2.38859,2.38859,2.38828,2.38839,17200000.0
2007-01-01 22:18:00,2.38848,2.38851,2.38846,2.3885,19600000.0
2007-01-01 22:19:00,2.38838,2.38846,2.38829,2.38837,47500000.0
2007-01-01 22:20:00,2.38838,2.38846,2.38827,2.38827,29700000.0
2007-01-01 22:21:00,2.38832,2.38839,2.3883,2.38836,70100000.0
2007-01-01 22:22:00,2.38837,2.38859,2.38836,2.38845,98500000.0
2007-01-01 22:23:00,2.38839,2.38844,2.38824,2.38836,76300000.0
2007-01-01 22:24:00,2.38835,2.38835,2.38753,2.38753,20600000.0
2007-01-01 22:25:00,2.38764,2.38764,2.38737,2.38737,58400000.0
2007-01-01 22:26:00,2.38663,2.38666,2.38663,2.38664,15000000.0
2007-01-01 22:27:00,2.38663,2.3867,2.38659,2.38667,29000000.0
2007-01-01 22:28:00,2.38663,2.3867,2.38652,2.38661,17400000.0
2007-01-01 22:29:00,2.38664,2.38664,2.38646,2.38647,138700000.0
2007-01-01 22:30:00,2.38657,2.38698,2.38657,2.38667,87800000.0
2007-01-01 22:31:00,2.38668,2.38668,2.38658,2.38658,42200000.0
2007-01-01 22:32:00,2.38658,2.38669,2.38648,2.38655,44000000.0
2007-01-01 22:33:00,2.38659,2.38674,2.38659,2.3866,43800000.0
2007-01-01 22:34:00,2.38651,2.38675,2.38651,2.38665,67200000.0
2007-01-01 22:35:00,2.38658,2.38673,2.38654,2.38654,29900000.0
2007-01-01 22:36:00,2.38655,2.38663,2.3865,2.38659,25500000.0
2007-01-01 22:37:00,2.38658,2.3867,2.38655,2.38655,40100000.0
2007-01-01 22:38:00,2.38665,2.3867,2.38648,2.38663,41500000.0
2007-01-01 22:39:00,2.38659,2.38676,2.38659,2.38659,29500000.0
2007-01-01 22:40:00,2.38652,2.38683,2.38648,2.38673,33000000.0
2007-01-01 22:41:00,2.3866,2.38667,2.38644,2.38644,46900000.0
2007-01-01 22:42:00,2.38673,2.38689,2.38672,2.38681,75100000.0
2007-01-01 22:43:00,2.38682,2.38695,2.38675,2.38677,126400000.0
2007-01-01 22:44:00,2.38665,2.38683,2.38656,2.38682,61500000.0
2007-01-01 22:45:00,2.38674,2.38677,2.3866,2.3866,56300000.0
2007-01-01 22:46:00,2.3867,2.38676,2.38657,2.38674,69800000.0
2007-01-01 22:47:00,2.38684,2.38698,2.3868,2.3868,36100000.0
2007-01-01 22:48:00,2.38674,2.38687,2.38672,2.38674,78800000.0
2007-01-01 22:49:00,2.38684,2.38706,2.38674,2.38694,88500000.0
2007-01-01 22:50:00,2.38687,2.38687,2.38675,2.38686,34000000.0
2007-01-01 22:51:00,2.38665,2.38683,2.38656,2.38666,105900000.0
2007-01-01 22:52:00,2.38659,2.38678,2.38659,2.38678,54500000.0
2007-01-01 22:53:00,2.38676,2.38676,2.38666,2.38666,14700000.0
2007-01-01 22:54:00,2.38667,2.38681,2.38665,2.38681,36900000.0
2007-01-01 22:55:00,2.38682,2.38699,2.38674,2.38689,38700000.0
2007-01-01 22:56:00,2.387,2.387,2.38676,2.3868,15600000.0
2007-01-01 22:57:00,2.38698,2.38717,2.38696,2.38705,39100000.0
2007-01-01 22:58:00,2.38673,2.38694,2.38673,2.3868,32700000.0
2007-01-01 22:59:00,2.3867,2.38684,2.3867,2.38684,28400000.0
2007-01-01 23:00:00,2.3868,2.38702,2.3868,2.38697,12800000.0
2007-01-01 23:01:00,2.38688,2.38697,2.38688,2.38697,3200000.0
2007-01-01 23:02:00,2.38707,2.38749,2.38707,2.38749,28300000.0
2007-01-01 23:03:00,2.38727,2.38822,2.38712,2.38717,33700000.0
2007-01-01 23:04:00,2.38701,2.38701,2.38663,2.38684,24300000.0
2007-01-01 23:05:00,2.38729,2.38729,2.38655,2.38655,18100000.0
2007-01-01 23:06:00,2.38748,2.38755,2.38623,2.38665,44500000.0
2007-01-01 23:07:00,2.38707,2.38735,2.38681,2.38681,46000000.0
2007-01-01 23:08:00,2.38709,2.38709,2.3869,2.38709,18400000.0
2007-01-01 23:09:00,2.38717,2.38717,2.3869,2.38696,41200000.0
2007-01-01 23:10:00,2.38734,2.38753,2.38732,2.38732,34900000.0
2007-01-01 23:11:00,2.38739,2.38739,2.38724,2.38724,29800000.0
2007-01-01 23:12:00,2.38721,2.38721,2.3865,2.38709,56500001.0
2007-01-01 23:13:00,2.38729,2.38729,2.38618,2.38618,47700000.0
2007-01-01 23:14:00,2.38703,2.38736,2.38652,2.38671,38600000.0
2007-01-01 23:15:00,2.38684,2.38731,2.3868,2.38731,24600000.0
2007-01-01 23:16:00,2.38837,2.38841,2.38761,2.38761,38700000.0
2007-01-01 23:17:00,2.3875,2.38755,2.38744,2.38744,30000000.0
2007-01-01 23:18:00,2.38692,2.38692,2.38673,2.38673,31300000.0
2007-01-01 23:19:00,2.38686,2.38719,2.38686,2.38714,31800000.0
2007-01-01 23:20:00,2.38715,2.38718,2.38702,2.38703,29700000.0
2007-01-01 23:21:00,2.38701,2.38706,2.38701,2.38706,11700000.0
2007-01-01 23:22:00,2.38717,2.3872,2.38707,2.38719,39000000.0
2007-01-01 23:23:00,2.38717,2.38726,2.38704,2.38724,20800000.0
2007-01-01 23:24:00,2.38696,2.38806,2.38684,2.38701,31800000.0
2007-01-01 23:25:00,2.38692,2.38699,2.38676,2.38689,39700000.0
2007-01-01 23:26:00,2.38688,2.38697,2.38681,2.38697,43500000.0
2007-01-01 23:27:00,2.38695,2.38715,2.38687,2.38707,26600000.0
2007-01-01 23:28:00,2.38656,2.38667,2.38653,2.38655,29200000.0
2007-01-01 23:29:00,2.3865,2.38675,2.3865,2.38675,23100000.0
2007-01-01 23:30:00,2.38674,2.38751,2.38646,2.38695,22400000.0
2007-01-01 23:31:00,2.38799,2.3882,2.38795,2.38796,30600000.0
2007-01-01 23:32:00,2.38792,2.38809,2.38761,2.38802,22400000.0
2007-01-01 23:33:00,2.38802,2.38827,2.38802,2.3881,47200000.0
2007-01-01 23:34:00,2.38804,2.38804,2.387,2.38748,18000000.0
2007-01-01 23:35:00,2.38747,2.3876,2.38664,2.38664,39500000.0
2007-01-01 23:36:00,2.3876,2.38806,2.3871,2.3871,48800000.0
2007-01-01 23:37:00,2.38761,2.38761,2.38722,2.38725,24800000.0
2007-01-01 23:38:00,2.38773,2.38789,2.3876,2.38777,50899999.0
2007-01-01 23:39:00,2.38773,2.38813,2.38773,2.38805,26900000.0
2007-01-01 23:40:00,2.38717,2.3875,2.38704,2.3875,16800000.0
2007-01-01 23:41:00,2.38777,2.38789,2.38777,2.38782,30600000.0
2007-01-01 23:42:00,2.38741,2.38746,2.38726,2.38743,50900000.0
2007-01-01 23:43:00,2.38714,2.38714,2.38628,2.38628,53400000.0
2007-01-01 23:44:00,2.38673,2.38746,2.38651,2.38727,34100000.0
2007-01-01 23:45:00,2.38634,2.38666,2.38628,2.3863,27800000.0
2007-01-01 23:46:00,2.38671,2.38685,2.38602,2.38685,52200000.0
2007-01-01 23:47:00,2.38663,2.38707,2.3861,2.38707,43900000.0
2007-01-01 23:48:00,2.38693,2.38693,2.38572,2.38584,20800000.0
2007-01-01 23:49:00,2.386,2.38644,2.386,2.38627,24800000.0
2007-01-01 23:50:00,2.38605,2.38672,2.38589,2.38613,28600000.0
2007-01-01 23:51:00,2.38595,2.38693,2.38595,2.38693,37600000.0
2007-01-01 23:52:00,2.38622,2.38647,2.38617,2.38635,37900000.0
2007-01-01 23:53:00,2.38631,2.38643,2.38593,2.38593,25900000.0
2007-01-01 23:54:00,2.38674,2.38779,2.38643,2.38779,19400000.0
2007-01-01 23:55:00,2.38772,2.38772,2.38712,2.38716,19100000.0
2007-01-01 23:56:00,2.38719,2.38719,2.38697,2.38701,22000000.0
2007-01-01 23:57:00,2.3872,2.3872,2.38703,2.38712,14900000.0
2007-01-01 23:58:00,2.3873,2.38736,2.38725,2.38736,11200000.0
2007-01-01 23:59:00,2.38706,2.38714,2.38673,2.38703,31000000.0
2007-01-02 00:00:00,2.38676,2.38794,2.38653,2.38794,40500000.0
2007-01-02 00:01:00,2.38709,2.38783,2.38699,2.38732,25100000.0
2007-01-02 00:02:00,2.38723,2.38819,2.38707,2.38707,35500000.0
2007-01-02 00:03:00,2.38663,2.38805,2.38663,2.38786,45400000.0
2007-01-02 00:04:00,2.38777,2.38877,2.38756,2.38815,65200000.0
2007-01-02 00:05:00,2.38761,2.38822,2.38727,2.38822,49100000.0
2007-01-02 00:06:00,2.38712,2.38772,2.38709,2.38726,38300000.0
2007-01-02 00:07:00,2.38744,2.38762,2.38682,2.38698,28000000.0
2007-01-02 00:08:00,2.38767,2.38767,2.38745,2.38745,24200000.0
2007-01-02 00:09:00,2.3876,2.38809,2.38746,2.38809,31000000.0
2007-01-02 00:10:00,2.3876,2.38779,2.38741,2.38748,31000000.0
2007-01-02 00:11:00,2.38743,2.38839,2.38743,2.38839,19000000.0
2007-01-02 00:12:00,2.3884,2.3884,2.38778,2.38805,28900000.0
2007-01-02 00:13:00,2.38775,2.38863,2.38751,2.38853,33000000.0
2007-01-02 00:14:00,2.38816,2.38816,2.38746,2.38765,34100000.0
2007-01-02 00:15:00,2.38803,2.38861,2.38803,2.38821,24700000.0
2007-01-02 00:16:00,2.38858,2.38931,2.38835,2.38891,25400000.0
2007-01-02 00:17:00,2.38888,2.38901,2.38855,2.38858,33500000.0
2007-01-02 00:18:00,2.38908,2.38926,2.38908,2.38924,72200000.0
2007-01-02 00:19:00,2.38896,2.38991,2.38862,2.38991,34700000.0
2007-01-02 00:20:00,2.39025,2.39025,2.38978,2.38978,23600000.0
2007-01-02 00:21:00,2.38941,2.39024,2.38941,2.39024,25000000.0
2007-01-02 00:22:00,2.39003,2.39041,2.38989,2.3901,31000000.0
2007-01-02 00:23:00,2.38997,2.39024,2.38964,2.38964,73700000.0
2007-01-02 00:24:00,2.39019,2.39019,2.38952,2.38967,32200000.0
2007-01-02 00:25:00,2.38992,2.39003,2.38958,2.38975,43000000.0
2007-01-02 00:26:00,2.38991,2.39019,2.3897,2.38991,28600000.0
2007-01-02 00:27:00,2.3899,2.39028,2.38976,2.38976,32500000.0
2007-01-02 00:28:00,2.39017,2.39017,2.38953,2.38953,29800000.0
2007-01-02 00:29:00,2.38983,2.3899,2.38958,2.3899,34600000.0
2007-01-02 00:30:00,2.38964,2.39,2.38944,2.38957,65400000.0
2007-01-02 00:31:00,2.38933,2.38967,2.38926,2.38944,33300000.0
2007-01-02 00:32:00,2.38988,2.38988,2.38914,2.38917,52700000.0
2007-01-02 00:33:00,2.389,2.38973,2.38898,2.38973,49800000.0
2007-01-02 00:34:00,2.39007,2.39016,2.38918,2.3893,24300000.0
2007-01-02 00:35:00,2.38922,2.38946,2.38913,2.3892,42900000.0
2007-01-02 00:36:00,2.38959,2.38971,2.3891,2.38932,45000000.0
2007-01-02 00:37:00,2.38946,2.38962,2.38912,2.38936,39500000.0
2007-01-02 00:38:00,2.38969,2.38969,2.38899,2.38911,43400000.0
2007-01-02 00:39:00,2.38928,2.38963,2.38919,2.38919,34700000.0
2007-01-02 00:40:00,2.38938,2.38944,2.38901,2.38901,46400000.0
2007-01-02 00:41:00,2.38908,2.38908,2.38871,2.38882,32000000.0
2007-01-02 00:42:00,2.38944,2.38945,2.38867,2.38882,26900000.0
2007-01-02 00:43:00,2.38949,2.38973,2.38859,2.38896,38800000.0
2007-01-02 00:44:00,2.38862,2.38972,2.38862,2.38972,40000000.0
2007-01-02 00:45:00,2.38889,2.38957,2.38884,2.38942,35600000.0
2007-01-02 00:46:00,2.38942,2.38978,2.38942,2.38946,20400000.0
2007-01-02 00:47:00,2.38944,2.3896,2.38944,2.38949,26000000.0
2007-01-02 00:48:00,2.38933,2.39034,2.38928,2.39034,37500000.0
2007-01-02 00:49:00,2.38923,2.38992,2.38894,2.38927,59000001.0
2007-01-02 00:50:00,2.38977,2.38979,2.38888,2.38888,35700000.0
2007-01-02 00:51:00,2.38899,2.38963,2.38894,2.38949,51900000.0
2007-01-02 00:52:00,2.38947,2.38947,2.38898,2.38924,28600000.0
2007-01-02 00:53:00,2.38912,2.38931,2.38908,2.38908,55200000.0
2007-01-02 00:54:00,2.3892,2.38957,2.38918,2.38918,48700000.0
2007-01-02 00:55:00,2.38909,2.38939,2.38903,2.38909,40100000.0
2007-01-02 00:56:00,2.38929,2.3898,2.3892,2.38974,45800000.0
2007-01-02 00:57:00,2.38982,2.38991,2.38925,2.38991,45100000.0
2007-01-02 00:58:00,2.38974,2.3899,2.38968,2.38971,44800001.0
2007-01-02 00:59:00,2.38979,2.39001,2.38971,2.3898,28400000.0
2007-01-02 01:00:00,2.38976,2.38976,2.38929,2.38946,39100000.0
2007-01-02 01:01:00,2.38941,2.38955,2.38933,2.38947,31400000.0
2007-01-02 01:02:00,2.38917,2.38972,2.38917,2.3895,17200000.0
2007-01-02 01:04:00,2.38952,2.38964,2.38945,2.38952,35400000.0
2007-01-02 01:05:00,2.38947,2.3901,2.38924,2.38952,61200000.0
2007-01-02 01:06:00,2.38911,2.38993,2.38905,2.38993,37300000.0
2007-01-02 01:07:00,2.3899,2.39005,2.38889,2.38961,51400000.0
2007-01-02 01:08:00,2.38942,2.39008,2.3894,2.38998,47600000.0
2007-01-02 01:09:00,2.38973,2.39061,2.38973,2.39019,34200000.0
2007-01-02 01:10:00,2.39012,2.39068,2.38989,2.39013,41000000.0
2007-01-02 01:11:00,2.39019,2.39086,2.39019,2.39086,38100000.0
2007-01-02 01:12:00,2.39017,2.39082,2.3901,2.39068,74500000.0
2007-01-02 01:13:00,2.39042,2.39087,2.39007,2.39037,45000000.0
2007-01-02 01:14:00,2.39032,2.39075,2.38991,2.39015,57200000.0
2007-01-02 01:15:00,2.3903,2.39044,2.38908,2.3897,23500000.0
2007-01-02 01:16:00,2.39029,2.39039,2.38969,2.39039,52100000.0
2007-01-02 01:17:00,2.39002,2.39064,2.38974,2.3903,38900000.0
2007-01-02 01:18:00,2.39024,2.39044,2.38959,2.38971,33600000.0
2007-01-02 01:19:00,2.38963,2.38974,2.38934,2.38936,44200000.0
2007-01-02 01:20:00,2.38996,2.39029,2.38974,2.38975,57400000.0
2007-01-02 01:21:00,2.38992,2.39018,2.38969,2.38988,38300000.0
2007-01-02 01:22:00,2.39012,2.39051,2.38964,2.39051,17400000.0
2007-01-02 01:23:00,2.39064,2.39071,2.38969,2.38969,50000000.0
2007-01-02 01:24:00,2.39,2.39032,2.38959,2.38959,38400000.0
2007-01-02 01:25:00,2.38918,2.39023,2.38914,2.38935,29200000.0
2007-01-02 01:26:00,2.38918,2.39006,2.38909,2.39006,45600000.0
2007-01-02 01:27:00,2.39009,2.3902,2.38883,2.38883,81100000.0
2007-01-02 01:28:00,2.389,2.39029,2.38891,2.39029,61700000.0
2007-01-02 01:29:00,2.38996,2.38996,2.38861,2.38878,43800000.0
2007-01-02 01:30:00,2.38861,2.38998,2.38861,2.38902,48300000.0
2007-01-02 01:31:00,2.38867,2.3897,2.3885,2.38919,67900000.0
2007-01-02 01:32:00,2.38927,2.3897,2.38907,2.38943,43400000.0
2007-01-02 01:33:00,2.38928,2.38949,2.38897,2.38936,54500000.0
2007-01-02 01:34:00,2.3893,2.38987,2.38821,2.38899,80000000.0
2007-01-02 01:35:00,2.38913,2.38958,2.38902,2.38944,42300000.0
2007-01-02 01:36:00,2.38969,2.39009,2.38954,2.3897,27200000.0
2007-01-02 01:37:00,2.38952,2.38967,2.38914,2.38934,79100000.0
2007-01-02 01:38:00,2.38858,2.38934,2.38858,2.38925,35800000.0
2007-01-02 01:39:00,2.38912,2.38939,2.3888,2.38905,56500000.0
2007-01-02 01:40:00,2.38947,2.38947,2.38886,2.38918,63200000.0
2007-01-02 01:41:00,2.38917,2.38961,2.38877,2.38912,78100000.0
2007-01-02 01:42:00,2.38888,2.38952,2.38888,2.38923,35400000.0
2007-01-02 01:43:00,2.38902,2.3892,2.38878,2.38883,57900000.0
2007-01-02 01:44:00,2.38933,2.38941,2.38906,2.38911,33700000.0
2007-01-02 01:45:00,2.38905,2.38938,2.38885,2.38901,48900000.0
2007-01-02 01:46:00,2.38904,2.3895,2.38894,2.38913,45800000.0
2007-01-02 01:47:00,2.38905,2.38933,2.38889,2.38909,34400000.0
2007-01-02 01:48:00,2.38934,2.38934,2.38885,2.38905,56000000.0
2007-01-02 01:49:00,2.3889,2.38912,2.3886,2.38895,52500000.0
2007-01-02 01:50:00,2.38895,2.38994,2.38888,2.38917,67800000.0
2007-01-02 01:51:00,2.38953,2.38966,2.38893,2.38901,88300000.0
2007-01-02 01:52:00,2.38938,2.38938,2.3887,2.38895,87700000.0
2007-01-02 01:53:00,2.38914,2.38929,2.38902,2.3891,32400000.0
2007-01-02 01:54:00,2.3891,2.38918,2.3888,2.38894,43000000.0
2007-01-02 01:55:00,2.38865,2.3891,2.38865,2.38866,54800000.0
2007-01-02 01:56:00,2.3891,2.38917,2.38845,2.38896,42700000.0
2007-01-02 01:57:00,2.38909,2.38918,2.38876,2.38876,72100000.0
2007-01-02 01:58:00,2.389,2.38914,2.38888,2.38905,47800000.0
2007-01-02 01:59:00,2.38913,2.38948,2.38913,2.38947,55200000.0
2007-01-02 02:00:00,2.38946,2.38946,2.38875,2.3892,42900000.0
2007-01-02 02:01:00,2.38883,2.38938,2.38883,2.38927,25500000.0
2007-01-02 02:02:00,2.3892,2.38949,2.38902,2.38916,50100000.0
2007-01-02 02:03:00,2.38949,2.38955,2.38885,2.38899,32700000.0
2007-01-02 02:04:00,2.38899,2.3892,2.38882,2.38903,47400000.0
2007-01-02 02:05:00,2.38911,2.38936,2.38891,2.38902,47100000.0
2007-01-02 02:06:00,2.38873,2.38925,2.38865,2.38875,49100000.0
2007-01-02 02:07:00,2.38866,2.38887,2.38862,2.38887,40700000.0
2007-01-02 02:08:00,2.38861,2.38892,2.38848,2.38858,37800000.0
2007-01-02 02:09:00,2.38848,2.38874,2.38822,2.38867,23100000.0
2007-01-02 02:10:00,2.38859,2.38885,2.38824,2.38861,63500000.0
2007-01-02 02:11:00,2.38851,2.38883,2.38846,2.38869,51300000.0
2007-01-02 02:12:00,2.38877,2.38879,2.38823,2.38851,35900000.0
2007-01-02 02:13:00,2.38857,2.38857,2.38824,2.38838,24500000.0
2007-01-02 02:14:00,2.38806,2.38843,2.38795,2.38814,34000000.0
2007-01-02 02:15:00,2.38825,2.38858,2.38804,2.38852,20900000.0
2007-01-02 02:16:00,2.38853,2.38875,2.38831,2.38868,21500000.0
2007-01-02 02:17:00,2.3883,2.38873,2.38825,2.38827,31000000.0
2007-01-02 02:18:00,2.38817,2.38847,2.38798,2.38832,40100000.0
2007-01-02 02:19:00,2.38844,2.3887,2.38816,2.3883,18700000.0
2007-01-02 02:20:00,2.38848,2.38869,2.38833,2.38864,29700000.0
2007-01-02 02:21:00,2.38838,2.38889,2.38821,2.38856,37400000.0
2007-01-02 02:22:00,2.38884,2.38894,2.3885,2.38878,31200000.0
2007-01-02 02:23:00,2.38896,2.38904,2.3885,2.3885,31200000.0
2007-01-02 02:24:00,2.3888,2.38885,2.38842,2.38869,37400000.0
2007-01-02 02:25:00,2.3889,2.38894,2.38853,2.38887,25800000.0
2007-01-02 02:26:00,2.3888,2.3888,2.3881,2.38831,23900000.0
2007-01-02 02:27:00,2.38798,2.3884,2.38777,2.38825,33200000.0
2007-01-02 02:28:00,2.38834,2.38858,2.38816,2.38816,45100000.0
2007-01-02 02:29:00,2.38853,2.38868,2.38819,2.38819,46500000.0
2007-01-02 02:30:00,2.38852,2.38864,2.38838,2.38849,18200000.0
2007-01-02 02:31:00,2.38866,2.38888,2.3885,2.38888,40600000.0
2007-01-02 02:32:00,2.38862,2.38881,2.38828,2.38837,44600000.0
2007-01-02 02:33:00,2.38843,2.38857,2.38817,2.38833,37800000.0
2007-01-02 02:34:00,2.38824,2.38868,2.38824,2.38844,31900000.0
2007-01-02 02:35:00,2.38835,2.38842,2.38818,2.38818,38400000.0
2007-01-02 02:36:00,2.3885,2.38861,2.38809,2.38823,32100000.0
2007-01-02 02:37:00,2.38836,2.3885,2.38805,2.38823,28000000.0
2007-01-02 02:38:00,2.38829,2.38847,2.38811,2.38811,28400000.0
2007-01-02 02:39:00,2.38834,2.38841,2.38756,2.3876,49900000.0
2007-01-02 02:40:00,2.38795,2.38795,2.38682,2.38689,21200000.0
2007-01-02 02:41:00,2.3868,2.38751,2.3868,2.38717,54200000.0
2007-01-02 02:42:00,2.38739,2.38756,2.38709,2.38713,28700000.0
2007-01-02 02:43:00,2.38694,2.38758,2.38688,2.38758,33700000.0
2007-01-02 02:44:00,2.38706,2.38818,2.38705,2.38765,32800000.0
2007-01-02 02:45:00,2.38762,2.38787,2.38723,2.38746,20900000.0
2007-01-02 02:46:00,2.38728,2.38794,2.38703,2.38718,27300000.0
2007-01-02 02:47:00,2.38762,2.38818,2.38762,2.38776,38800000.0
2007-01-02 02:48:00,2.38708,2.38803,2.38708,2.38743,26000000.0
2007-01-02 02:49:00,2.38767,2.388,2.38738,2.3877,29600000.0
2007-01-02 02:50:00,2.3882,2.38829,2.38762,2.38763,34600000.0
2007-01-02 02:51:00,2.38822,2.38838,2.38771,2.38784,20600000.0
2007-01-02 02:52:00,2.3881,2.38824,2.38776,2.38805,26300000.0
2007-01-02 02:53:00,2.38788,2.38817,2.38754,2.38788,32700000.0
2007-01-02 02:54:00,2.38792,2.38803,2.38707,2.38713,39000000.0
2007-01-02 02:55:00,2.38709,2.38767,2.38699,2.38751,38400000.0
2007-01-02 02:56:00,2.38735,2.38741,2.38725,2.38733,28800000.0
2007-01-02 02:57:00,2.38757,2.38762,2.38692,2.38692,28900000.0
2007-01-02 02:58:00,2.38697,2.38748,2.38689,2.38689,23000000.0
2007-01-02 02:59:00,2.38741,2.38767,2.38695,2.38767,32700000.0
2007-01-02 03:00:00,2.38689,2.3872,2.38662,2.38686,60000000.0
2007-01-02 03:01:00,2.38745,2.38745,2.38667,2.38696,30400000.0
2007-01-02 03:02:00,2.38699,2.3874,2.38677,2.38698,50400000.0
2007-01-02 03:03:00,2.38686,2.38749,2.38686,2.38737,20000000.0
2007-01-02 03:04:00,2.38727,2.3874,2.38674,2.387,48600001.0
2007-01-02 03:05:00,2.38692,2.38743,2.38688,2.38714,58600000.0
2007-01-02 03:06:00,2.38688,2.38776,2.38683,2.38721,42200000.0
2007-01-02 03:07:00,2.38716,2.38751,2.38699,2.38732,22600000.0
2007-01-02 03:08:00,2.38733,2.38773,2.387,2.38731,26200000.0
2007-01-02 03:09:00,2.38706,2.38735,2.38667,2.38667,31000000.0
2007-01-02 03:10:00,2.38709,2.3874,2.38705,2.38705,33400000.0
2007-01-02 03:11:00,2.38685,2.38725,2.3868,2.38693,26400000.0
2007-01-02 03:12:00,2.38707,2.38742,2.38689,2.3869,54500000.0
2007-01-02 03:13:00,2.38716,2.3873,2.38683,2.38683,30100000.0
2007-01-02 03:14:00,2.3872,2.3875,2.38697,2.38706,22300000.0
2007-01-02 03:15:00,2.38716,2.38763,2.38701,2.38711,32900000.0
2007-01-02 03:16:00,2.38747,2.3876,2.38684,2.38684,35500000.0
2007-01-02 03:17:00,2.38775,2.38781,2.38673,2.38701,51600000.0
2007-01-02 03:18:00,2.38757,2.38769,2.38693,2.38711,24800000.0
2007-01-02 03:19:00,2.38715,2.38815,2.38715,2.38769,72700000.0
2007-01-02 03:20:00,2.38765,2.38774,2.38724,2.38732,27600000.0
2007-01-02 03:21:00,2.38721,2.38769,2.38717,2.38735,39500000.0
2007-01-02 03:22:00,2.38734,2.38773,2.38728,2.38733,28000000.0
2007-01-02 03:23:00,2.3875,2.38783,2.38725,2.3875,24400000.0
2007-01-02 03:24:00,2.38739,2.3874,2.38712,2.38732,26400000.0
2007-01-02 03:25:00,2.38758,2.38776,2.38713,2.38756,27300000.0
2007-01-02 03:26:00,2.38747,2.38784,2.38737,2.38744,31600000.0
2007-01-02 03:27:00,2.38764,2.38776,2.38714,2.3874,42500000.0
2007-01-02 03:28:00,2.38746,2.3877,2.38729,2.38732,37500000.0
2007-01-02 03:29:00,2.3873,2.38739,2.38676,2.38731,47900000.0
2007-01-02 03:30:00,2.38768,2.3878,2.38695,2.38695,68999999.0
2007-01-02 03:31:00,2.38707,2.38728,2.38704,2.38705,64800000.0
2007-01-02 03:32:00,2.38719,2.38725,2.38679,2.38685,32900000.0
2007-01-02 03:33:00,2.38684,2.38712,2.38671,2.38699,42600000.0
2007-01-02 03:34:00,2.3869,2.3877,2.3869,2.38739,47400000.0
2007-01-02 03:35:00,2.38711,2.38748,2.3869,2.38722,31400000.0
2007-01-02 03:36:00,2.38742,2.38771,2.38711,2.38728,39700000.0
2007-01-02 03:37:00,2.3876,2.3878,2.38712,2.38775,38000000.0
2007-01-02 03:38:00,2.3879,2.38826,2.38724,2.38734,18800000.0
2007-01-02 03:39:00,2.38735,2.38769,2.3873,2.38755,22700000.0
2007-01-02 03:40:00,2.38739,2.38787,2.38739,2.38777,38200000.0
2007-01-02 03:41:00,2.38772,2.38772,2.38705,2.38705,44700000.0
2007-01-02 03:42:00,2.38696,2.3876,2.38696,2.38733,26400000.0
2007-01-02 03:43:00,2.38738,2.38787,2.38738,2.38765,19100000.0
2007-01-02 03:44:00,2.38745,2.38751,2.38735,2.38735,38100000.0
2007-01-02 03:45:00,2.38736,2.38755,2.38704,2.38721,50100000.0
2007-01-02 03:46:00,2.3873,2.38784,2.38721,2.38784,40800000.0
2007-01-02 03:47:00,2.38746,2.38774,2.38695,2.38724,25900000.0
2007-01-02 03:48:00,2.38732,2.38786,2.38693,2.38751,61600000.0
2007-01-02 03:49:00,2.38708,2.38799,2.38706,2.3876,32200000.0
2007-01-02 03:50:00,2.3877,2.38797,2.38743,2.38743,40800000.0
2007-01-02 03:51:00,2.38769,2.38774,2.38693,2.38726,38900000.0
2007-01-02 03:52:00,2.38671,2.38813,2.38671,2.38811,49400000.0
2007-01-02 03:53:00,2.38777,2.38795,2.38731,2.38736,31200000.0
2007-01-02 03:54:00,2.38757,2.3879,2.38723,2.38749,56900000.0
2007-01-02 03:55:00,2.38779,2.38779,2.38696,2.38696,15800000.0
2007-01-02 03:56:00,2.38792,2.38792,2.38722,2.38738,21500000.0
2007-01-02 03:57:00,2.38725,2.38787,2.38717,2.38753,58100000.0
2007-01-02 03:58:00,2.38741,2.38787,2.38728,2.38766,22200000.0
2007-01-02 03:59:00,2.38806,2.38813,2.38741,2.38756,37000000.0
2007-01-02 04:00:00,2.38753,2.38781,2.38753,2.38753,64800001.0
2007-01-02 04:01:00,2.38747,2.38791,2.38742,2.38753,32400000.0
2007-01-02 04:02:00,2.3879,2.388,2.38729,2.38731,46900000.0
2007-01-02 04:03:00,2.38768,2.38802,2.38746,2.38752,28800000.0
2007-01-02 04:04:00,2.38762,2.38795,2.38742,2.38766,28100000.0
2007-01-02 04:05:00,2.38744,2.38753,2.38706,2.38706,40100000.0
2007-01-02 04:06:00,2.38747,2.38767,2.38663,2.38694,38600000.0
2007-01-02 04:07:00,2.38684,2.38741,2.38684,2.38729,28600000.0
2007-01-02 04:08:00,2.38759,2.38759,2.38708,2.38708,61200000.0
2007-01-02 04:09:00,2.38711,2.38743,2.38711,2.38713,25900000.0
2007-01-02 04:10:00,2.38706,2.38753,2.38701,2.38728,30400000.0
2007-01-02 04:11:00,2.38738,2.3876,2.38726,2.3876,44000000.0
2007-01-02 04:12:00,2.38732,2.38757,2.38704,2.38746,33000000.0
2007-01-02 04:13:00,2.3871,2.38791,2.3871,2.3876,30200000.0
2007-01-02 04:14:00,2.38747,2.38802,2.38713,2.38763,40800000.0
2007-01-02 04:15:00,2.38747,2.38764,2.38695,2.38744,31600000.0
2007-01-02 04:16:00,2.38716,2.38749,2.38698,2.38732,58000000.0
2007-01-02 04:17:00,2.38745,2.38758,2.38729,2.38758,40900000.0
2007-01-02 04:18:00,2.38777,2.38777,2.38706,2.38727,25800000.0
2007-01-02 04:19:00,2.38757,2.38761,2.38708,2.38725,30000000.0
2007-01-02 04:20:00,2.38756,2.38776,2.3871,2.38721,61899999.0
2007-01-02 04:21:00,2.38747,2.38766,2.38698,2.3872,32700000.0
2007-01-02 04:22:00,2.38725,2.38742,2.38692,2.38706,42700000.0
2007-01-02 04:23:00,2.38717,2.38718,2.38653,2.38671,32500000.0
2007-01-02 04:24:00,2.3867,2.38728,2.38663,2.38664,48600000.0
2007-01-02 04:25:00,2.38666,2.38738,2.38645,2.38679,65600001.0
2007-01-02 04:26:00,2.38709,2.38735,2.38679,2.38679,36500000.0
2007-01-02 04:27:00,2.3867,2.3867,2.38653,2.38663,13900000.0
2007-01-02 04:28:00,2.38674,2.38689,2.38663,2.3867,27900000.0
2007-01-02 04:29:00,2.38663,2.38702,2.38663,2.38688,35400000.0
2007-01-02 04:30:00,2.38722,2.38727,2.38678,2.38709,53500000.0
2007-01-02 04:31:00,2.38704,2.38719,2.38691,2.38691,19200000.0
2007-01-02 04:32:00,2.38717,2.38734,2.38717,2.38729,23500000.0
2007-01-02 04:33:00,2.38723,2.38723,2.387,2.38717,48000000.0
2007-01-02 04:34:00,2.38713,2.38721,2.38698,2.38707,48300000.0
2007-01-02 04:35:00,2.38721,2.38738,2.38687,2.38738,56900000.0
2007-01-02 04:36:00,2.38733,2.38752,2.3871,2.3871,31700000.0
2007-01-02 04:37:00,2.38708,2.38719,2.38699,2.38699,25600000.0
2007-01-02 04:38:00,2.38641,2.38723,2.38641,2.38718,21700000.0
2007-01-02 04:39:00,2.38741,2.38759,2.38702,2.38707,37700000.0
2007-01-02 04:40:00,2.3871,2.3874,2.38698,2.38702,33000000.0
2007-01-02 04:41:00,2.38762,2.38775,2.3871,2.38733,50100000.0
2007-01-02 04:42:00,2.38692,2.38754,2.38688,2.38726,34700000.0
2007-01-02 04:43:00,2.38726,2.38746,2.38706,2.38737,31100000.0
2007-01-02 04:44:00,2.38636,2.38752,2.38636,2.3872,30200000.0
2007-01-02 04:45:00,2.38732,2.38745,2.38677,2.38694,48700000.0
2007-01-02 04:46:00,2.3869,2.38759,2.38687,2.38752,34700000.0
2007-01-02 04:47:00,2.38709,2.38729,2.38674,2.38704,30200000.0
2007-01-02 04:48:00,2.38762,2.38779,2.38715,2.38715,28900000.0
2007-01-02 04:49:00,2.38681,2.38694,2.38645,2.38694,51600000.0
2007-01-02 04:50:00,2.38643,2.38742,2.38643,2.3872,16800000.0
2007-01-02 04:51:00,2.38702,2.38724,2.38651,2.38682,35800000.0
2007-01-02 04:52:00,2.38677,2.38706,2.38649,2.38688,40300000.0
2007-01-02 04:53:00,2.38718,2.38731,2.38697,2.3871,34400000.0
2007-01-02 04:54:00,2.3868,2.38717,2.38665,2.38696,33800000.0
2007-01-02 04:55:00,2.38699,2.38711,2.38664,2.38664,27100000.0
2007-01-02 04:56:00,2.38705,2.38705,2.38666,2.38681,40900000.0
2007-01-02 04:57:00,2.38702,2.38715,2.38638,2.38647,30700000.0
2007-01-02 04:58:00,2.38635,2.3869,2.38626,2.3869,34800000.0
2007-01-02 04:59:00,2.38678,2.38725,2.38654,2.38684,34400000.0
2007-01-02 05:00:00,2.38662,2.38735,2.38651,2.38727,31800000.0
2007-01-02 05:01:00,2.38727,2.38741,2.38667,2.38728,85399999.0
2007-01-02 05:02:00,2.38737,2.38737,2.38673,2.38698,21000000.0
2007-01-02 05:03:00,2.38745,2.38761,2.38704,2.38739,47400000.0
2007-01-02 05:04:00,2.38717,2.38751,2.38687,2.38748,56100000.0
2007-01-02 05:05:00,2.38747,2.38771,2.38714,2.3873,58000000.0
2007-01-02 05:06:00,2.38789,2.38796,2.38733,2.38762,53800000.0
2007-01-02 05:07:00,2.38764,2.38795,2.38736,2.38759,45000000.0
2007-01-02 05:08:00,2.38738,2.38774,2.38712,2.38726,20600000.0
2007-01-02 05:09:00,2.3875,2.38773,2.38724,2.38773,33800000.0
2007-01-02 05:10:00,2.38749,2.38824,2.38736,2.38762,41500000.0
2007-01-02 05:11:00,2.38761,2.38832,2.38745,2.38761,47900000.0
2007-01-02 05:12:00,2.38728,2.3883,2.38728,2.38779,35400000.0
2007-01-02 05:13:00,2.38725,2.38799,2.38723,2.38743,46200000.0
2007-01-02 05:14:00,2.38767,2.38768,2.38727,2.38732,30600000.0
2007-01-02 05:15:00,2.38778,2.38802,2.38753,2.38767,36400000.0
2007-01-02 05:16:00,2.38759,2.38796,2.38741,2.38762,24000000.0
2007-01-02 05:17:00,2.38732,2.38773,2.38722,2.38757,24000000.0
2007-01-02 05:18:00,2.38764,2.38778,2.38748,2.38748,43100000.0
2007-01-02 05:19:00,2.38741,2.38774,2.38741,2.38749,52800000.0
2007-01-02 05:20:00,2.3873,2.38765,2.38712,2.38765,44200000.0
2007-01-02 05:21:00,2.38778,2.388,2.38751,2.38761,29000000.0
2007-01-02 05:22:00,2.38766,2.38767,2.38742,2.38747,30500000.0
2007-01-02 05:23:00,2.38745,2.38794,2.38744,2.38774,20700000.0
2007-01-02 05:24:00,2.38774,2.38788,2.38735,2.38735,32600000.0
2007-01-02 05:25:00,2.38758,2.38783,2.38733,2.38733,22300000.0
2007-01-02 05:26:00,2.3876,2.38794,2.38744,2.38744,43600000.0
2007-01-02 05:27:00,2.3876,2.38786,2.38746,2.38757,18900000.0
2007-01-02 05:28:00,2.38761,2.38777,2.38736,2.38743,23400000.0
2007-01-02 05:29:00,2.38749,2.38763,2.38726,2.38754,38200000.0
2007-01-02 05:30:00,2.38746,2.38792,2.38726,2.38792,36200000.0
2007-01-02 05:31:00,2.38745,2.38765,2.38719,2.38719,41800000.0
2007-01-02 05:32:00,2.38708,2.38787,2.38694,2.38725,37600000.0
2007-01-02 05:33:00,2.38725,2.38755,2.38716,2.38718,42600000.0
2007-01-02 05:34:00,2.38744,2.38757,2.38729,2.38749,29400000.0
2007-01-02 05:35:00,2.38753,2.38776,2.38718,2.3872,31600000.0
2007-01-02 05:36:00,2.38739,2.38739,2.38707,2.38708,39300000.0
2007-01-02 05:37:00,2.38706,2.38756,2.38706,2.38756,46900000.0
2007-01-02 05:38:00,2.38698,2.38769,2.38681,2.38735,44700000.0
2007-01-02 05:39:00,2.38721,2.38756,2.38721,2.38737,20100000.0
2007-01-02 05:40:00,2.38734,2.38774,2.38729,2.38763,24800000.0
2007-01-02 05:41:00,2.38779,2.38801,2.38752,2.38754,36900000.0
2007-01-02 05:42:00,2.38774,2.38787,2.38739,2.38758,26400000.0
2007-01-02 05:43:00,2.38782,2.38788,2.38725,2.38748,43300000.0
2007-01-02 05:44:00,2.3875,2.38757,2.38734,2.38752,26600000.0
2007-01-02 05:45:00,2.38729,2.38749,2.38713,2.38739,32300000.0
2007-01-02 05:46:00,2.38746,2.38749,2.38721,2.38731,53200000.0
2007-01-02 05:47:00,2.38727,2.38756,2.38704,2.3875,41500000.0
2007-01-02 05:48:00,2.38745,2.38758,2.38677,2.3873,45600000.0
2007-01-02 05:49:00,2.38732,2.38743,2.38715,2.38715,31300000.0
2007-01-02 05:50:00,2.38739,2.38773,2.38711,2.38716,38300000.0
2007-01-02 05:51:00,2.38716,2.38759,2.38692,2.38724,38300000.0
2007-01-02 05:52:00,2.3872,2.38755,2.38701,2.38701,28300000.0
2007-01-02 05:53:00,2.38718,2.38764,2.38718,2.38764,39500000.0
2007-01-02 05:54:00,2.38795,2.38798,2.38725,2.38728,48200000.0
2007-01-02 05:55:00,2.38743,2.38752,2.38705,2.38721,49700000.0
2007-01-02 05:56:00,2.38743,2.38743,2.3871,2.38733,42400000.0
2007-01-02 05:57:00,2.38739,2.3876,2.38721,2.38728,31300000.0
2007-01-02 05:58:00,2.38754,2.38789,2.38682,2.38682,23800000.0
2007-01-02 05:59:00,2.38713,2.3875,2.38704,2.38704,34800000.0
2007-01-02 06:00:00,2.38732,2.38754,2.38705,2.38719,27600000.0
2007-01-02 06:01:00,2.38747,2.38779,2.38705,2.38714,36300000.0
2007-01-02 06:02:00,2.3876,2.38766,2.38708,2.38708,38000000.0
2007-01-02 06:03:00,2.38712,2.38754,2.38695,2.38705,21600000.0
2007-01-02 06:04:00,2.38712,2.38747,2.38712,2.38747,35300000.0
2007-01-02 06:05:00,2.38718,2.38747,2.38698,2.38747,65300000.0
2007-01-02 06:06:00,2.38743,2.38761,2.38699,2.38722,61600000.0
2007-01-02 06:07:00,2.38735,2.38758,2.38717,2.38742,30100000.0
2007-01-02 06:08:00,2.38713,2.38733,2.38697,2.38714,34100000.0
2007-01-02 06:09:00,2.38691,2.38734,2.38667,2.38702,20900000.0
2007-01-02 06:10:00,2.38723,2.3875,2.38699,2.38715,24600000.0
2007-01-02 06:11:00,2.38713,2.38724,2.38697,2.38717,23900000.0
2007-01-02 06:12:00,2.38728,2.38728,2.3871,2.3871,28800000.0
2007-01-02 06:13:00,2.38708,2.3873,2.38698,2.38715,37400000.0
2007-01-02 06:14:00,2.38708,2.38718,2.38701,2.38705,43100000.0
2007-01-02 06:15:00,2.38718,2.38738,2.38711,2.38726,52900000.0
2007-01-02 06:16:00,2.3871,2.38747,2.38689,2.38739,33800000.0
2007-01-02 06:17:00,2.38752,2.38752,2.3869,2.38704,40200000.0
2007-01-02 06:18:00,2.38713,2.38746,2.38691,2.38717,29600000.0
2007-01-02 06:19:00,2.38718,2.38718,2.38677,2.38677,33600000.0
2007-01-02 06:20:00,2.38701,2.38715,2.38674,2.38695,33100000.0
2007-01-02 06:21:00,2.38688,2.38742,2.38684,2.38713,34600000.0
2007-01-02 06:22:00,2.38723,2.38753,2.38701,2.38745,42000000.0
2007-01-02 06:23:00,2.38734,2.38751,2.38717,2.38738,69200000.0
2007-01-02 06:24:00,2.3873,2.38757,2.38711,2.38754,58400000.0
2007-01-02 06:25:00,2.3872,2.38737,2.38712,2.38729,23100000.0
2007-01-02 06:26:00,2.38749,2.38759,2.38703,2.38711,31600000.0
2007-01-02 06:27:00,2.38733,2.38733,2.38709,2.38719,33600000.0
2007-01-02 06:28:00,2.38707,2.38714,2.38677,2.3868,28000000.0
2007-01-02 06:29:00,2.38694,2.38763,2.38694,2.38738,59400000.0
2007-01-02 06:30:00,2.38785,2.38785,2.38741,2.38746,11900000.0
2007-01-02 06:31:00,2.38743,2.38792,2.38731,2.3876,46700000.0
2007-01-02 06:32:00,2.38779,2.38783,2.38732,2.38745,34200000.0
2007-01-02 06:33:00,2.38745,2.38763,2.38724,2.38724,50300000.0
2007-01-02 06:34:00,2.38761,2.38778,2.38725,2.38742,44000000.0
2007-01-02 06:35:00,2.38722,2.38749,2.38696,2.38713,28200000.0
2007-01-02 06:36:00,2.38727,2.38761,2.3871,2.38713,32100000.0
2007-01-02 06:37:00,2.38715,2.38724,2.38704,2.38711,38200000.0
2007-01-02 06:38:00,2.38724,2.38752,2.3871,2.3875,49600000.0
2007-01-02 06:39:00,2.38701,2.38732,2.38683,2.38693,23100000.0
2007-01-02 06:40:00,2.38696,2.38717,2.38677,2.38677,57000001.0
2007-01-02 06:41:00,2.38702,2.38708,2.38662,2.38693,29300000.0
2007-01-02 06:42:00,2.38684,2.38711,2.38666,2.38682,33600000.0
2007-01-02 06:43:00,2.38694,2.38726,2.38673,2.38696,28700000.0
2007-01-02 06:44:00,2.38744,2.38754,2.38684,2.38686,33400000.0
2007-01-02 06:45:00,2.38732,2.38758,2.38681,2.38704,21900000.0
2007-01-02 06:46:00,2.38718,2.3877,2.38687,2.38702,36300000.0
2007-01-02 06:47:00,2.38729,2.38774,2.38729,2.38746,36100000.0
2007-01-02 06:48:00,2.38739,2.38765,2.38707,2.38755,47700000.0
2007-01-02 06:49:00,2.38817,2.3882,2.38724,2.38761,35800000.0
2007-01-02 06:50:00,2.38717,2.38761,2.38705,2.38743,58400000.0
2007-01-02 06:51:00,2.38716,2.38753,2.38709,2.38709,35000000.0
2007-01-02 06:52:00,2.38734,2.38754,2.38707,2.38736,33000000.0
2007-01-02 06:53:00,2.38715,2.38771,2.38702,2.38771,40300000.0
2007-01-02 06:54:00,2.38725,2.38776,2.38721,2.38732,44700000.0
2007-01-02 06:55:00,2.38716,2.38802,2.38709,2.38749,49300000.0
2007-01-02 06:56:00,2.38739,2.3875,2.38721,2.38721,52800000.0
2007-01-02 06:57:00,2.38726,2.38733,2.38687,2.38708,41000000.0
2007-01-02 06:58:00,2.38747,2.38757,2.38675,2.38675,54900000.0
2007-01-02 06:59:00,2.38688,2.38738,2.38681,2.38738,21500000.0
2007-01-02 07:00:00,2.38759,2.38768,2.38689,2.3869,42300000.0
2007-01-02 07:01:00,2.38702,2.38748,2.38702,2.3874,17500000.0
2007-01-02 07:02:00,2.38695,2.38731,2.38693,2.38731,51800000.0
2007-01-02 07:03:00,2.387,2.38767,2.3869,2.38718,57100000.0
2007-01-02 07:04:00,2.38713,2.38734,2.38694,2.38713,56500000.0
2007-01-02 07:05:00,2.38746,2.38773,2.3871,2.38717,39900000.0
2007-01-02 07:06:00,2.3874,2.38792,2.38729,2.38729,40300000.0
2007-01-02 07:07:00,2.38713,2.38816,2.38713,2.38779,45600000.0
2007-01-02 07:08:00,2.38793,2.38828,2.38765,2.38828,17800000.0
2007-01-02 07:09:00,2.38821,2.38834,2.3876,2.38834,43400000.0
2007-01-02 07:10:00,2.38772,2.38808,2.38717,2.38717,40000000.0
2007-01-02 07:11:00,2.38736,2.38756,2.38717,2.38726,60299999.0
2007-01-02 07:12:00,2.38734,2.38758,2.38723,2.38725,66100000.0
2007-01-02 07:13:00,2.38712,2.3876,2.38712,2.38748,34800000.0
2007-01-02 07:14:00,2.38721,2.3876,2.38721,2.38747,34500000.0
2007-01-02 07:15:00,2.38755,2.38756,2.38724,2.38737,65699999.0
2007-01-02 07:16:00,2.38744,2.38772,2.38734,2.38766,12000000.0
2007-01-02 07:17:00,2.38737,2.38781,2.38733,2.38733,41900000.0
2007-01-02 07:18:00,2.38762,2.38781,2.38741,2.38741,22300000.0
2007-01-02 07:19:00,2.3875,2.38776,2.38736,2.3874,34200000.0
2007-01-02 07:20:00,2.3876,2.3879,2.38733,2.38749,41900000.0
2007-01-02 07:21:00,2.38765,2.38794,2.38733,2.38733,43500000.0
2007-01-02 07:22:00,2.38767,2.38778,2.38728,2.38747,46000000.0
2007-01-02 07:23:00,2.38757,2.38767,2.38737,2.38752,37000000.0
2007-01-02 07:24:00,2.38754,2.38775,2.3873,2.38743,38900000.0
2007-01-02 07:25:00,2.38744,2.38768,2.38727,2.38737,19600000.0
2007-01-02 07:26:00,2.38728,2.38803,2.38725,2.38783,30800000.0
2007-01-02 07:27:00,2.38786,2.388,2.38733,2.38758,44500000.0
2007-01-02 07:28:00,2.38784,2.38784,2.38729,2.38771,49900000.0
2007-01-02 07:29:00,2.38793,2.38793,2.38724,2.38753,45200000.0
2007-01-02 07:30:00,2.38746,2.38792,2.3873,2.38755,51800000.0
2007-01-02 07:31:00,2.38743,2.38774,2.3873,2.38753,23800000.0
2007-01-02 07:32:00,2.38752,2.38775,2.38734,2.3876,42800000.0
2007-01-02 07:33:00,2.3876,2.38771,2.3874,2.38745,26800000.0
2007-01-02 07:34:00,2.38757,2.38803,2.38726,2.38749,37200000.0
2007-01-02 07:35:00,2.38741,2.38855,2.38741,2.38852,47300000.0
2007-01-02 07:36:00,2.38832,2.38838,2.38786,2.38809,40400000.0
2007-01-02 07:37:00,2.38775,2.3881,2.38772,2.38777,47700000.0
2007-01-02 07:38:00,2.38774,2.38797,2.38758,2.38767,29200000.0
2007-01-02 07:39:00,2.38735,2.38796,2.38726,2.38794,47400000.0
2007-01-02 07:40:00,2.38734,2.38772,2.38734,2.38761,28400000.0
2007-01-02 07:41:00,2.38771,2.38785,2.38731,2.38743,34500000.0
2007-01-02 07:42:00,2.38764,2.38775,2.3873,2.38749,24400000.0
2007-01-02 07:43:00,2.38765,2.38777,2.38737,2.38738,35900000.0
2007-01-02 07:44:00,2.38782,2.38801,2.38735,2.38736,53100000.0
2007-01-02 07:45:00,2.38725,2.38763,2.38702,2.38702,48700000.0
2007-01-02 07:46:00,2.38729,2.38753,2.38714,2.38747,50600000.0
2007-01-02 07:47:00,2.38739,2.38758,2.38702,2.38702,28100000.0
2007-01-02 07:48:00,2.3874,2.38769,2.38692,2.38699,44100000.0
2007-01-02 07:49:00,2.38688,2.38736,2.38675,2.38706,20700000.0
2007-01-02 07:50:00,2.38761,2.38768,2.38725,2.38756,23400000.0
2007-01-02 07:51:00,2.3874,2.3877,2.3871,2.38712,42900000.0
2007-01-02 07:52:00,2.38728,2.38744,2.38666,2.38688,37300000.0
2007-01-02 07:53:00,2.38709,2.38709,2.38664,2.38696,39300000.0
2007-01-02 07:54:00,2.38631,2.38706,2.38631,2.38693,22100000.0
2007-01-02 07:55:00,2.38681,2.38764,2.38674,2.38739,48800000.0
2007-01-02 07:56:00,2.38722,2.38758,2.38683,2.38683,36500000.0
2007-01-02 07:57:00,2.38735,2.3876,2.38713,2.38742,26800000.0
2007-01-02 07:58:00,2.38705,2.38721,2.38679,2.3869,54599999.0
2007-01-02 07:59:00,2.38695,2.3872,2.38693,2.38693,34200000.0
2007-01-02 08:00:00,2.387,2.387,2.38676,2.38676,27700000.0
2007-01-02 08:01:00,2.38668,2.38727,2.38662,2.38717,63900000.0
2007-01-02 08:02:00,2.3869,2.38741,2.38675,2.3869,28100000.0
2007-01-02 08:03:00,2.38656,2.387,2.38643,2.38684,28200000.0
2007-01-02 08:04:00,2.38687,2.38706,2.38643,2.38655,57500000.0
2007-01-02 08:05:00,2.38642,2.38671,2.38642,2.3866,31000000.0
2007-01-02 08:06:00,2.38636,2.38708,2.3863,2.38667,45700000.0
2007-01-02 08:07:00,2.3868,2.3868,2.38623,2.38642,27900000.0
2007-01-02 08:08:00,2.38649,2.38714,2.38649,2.38697,39200000.0
2007-01-02 08:09:00,2.38672,2.38691,2.38632,2.38644,20800000.0
2007-01-02 08:10:00,2.386,2.3867,2.38594,2.38655,32300000.0
2007-01-02 08:11:00,2.38672,2.38672,2.38631,2.38643,54000000.0
2007-01-02 08:12:00,2.38672,2.38679,2.38625,2.38664,47500000.0
2007-01-02 08:13:00,2.38677,2.38677,2.38625,2.38625,35400000.0
2007-01-02 08:14:00,2.38647,2.38677,2.38619,2.38637,34900000.0
2007-01-02 08:15:00,2.38654,2.38702,2.38654,2.38668,35600000.0
2007-01-02 08:16:00,2.38688,2.38691,2.38647,2.38675,37800000.0
2007-01-02 08:17:00,2.38684,2.38702,2.38666,2.38673,43100000.0
2007-01-02 08:18:00,2.38686,2.38704,2.38656,2.38687,26700000.0
2007-01-02 08:19:00,2.38693,2.38696,2.38659,2.38679,44100000.0
2007-01-02 08:20:00,2.38696,2.38717,2.38676,2.38694,51700000.0
2007-01-02 08:21:00,2.3867,2.38707,2.38657,2.38694,32200000.0
2007-01-02 08:22:00,2.38686,2.38696,2.38657,2.38657,25000000.0
2007-01-02 08:23:00,2.38709,2.38709,2.38663,2.38708,30500000.0
2007-01-02 08:24:00,2.38676,2.38695,2.3866,2.38669,45100000.0
2007-01-02 08:25:00,2.38675,2.38704,2.38674,2.3868,29000000.0
2007-01-02 08:26:00,2.38643,2.38717,2.38637,2.38675,41700000.0
2007-01-02 08:27:00,2.38707,2.38735,2.38678,2.38693,26000000.0
2007-01-02 08:28:00,2.38672,2.38735,2.38667,2.38699,43900000.0
2007-01-02 08:29:00,2.38715,2.3873,2.38656,2.38691,57200000.0
2007-01-02 08:30:00,2.38666,2.38734,2.38659,2.38699,21600000.0
2007-01-02 08:31:00,2.38694,2.38694,2.38616,2.38638,42100000.0
2007-01-02 08:32:00,2.3868,2.38687,2.38651,2.38679,33000000.0
2007-01-02 08:33:00,2.38701,2.38724,2.38633,2.38652,32600000.0
2007-01-02 08:34:00,2.38623,2.3873,2.38623,2.38648,67399999.0
2007-01-02 08:35:00,2.3866,2.38716,2.3866,2.38686,20000000.0
2007-01-02 08:36:00,2.38673,2.3876,2.38666,2.38739,31200000.0
2007-01-02 08:37:00,2.38732,2.38742,2.38691,2.38703,49900000.0
2007-01-02 08:38:00,2.3873,2.38734,2.38717,2.38718,40300000.0
2007-01-02 08:39:00,2.3873,2.38756,2.38702,2.38743,33100000.0
2007-01-02 08:40:00,2.3877,2.38786,2.38668,2.38687,44100000.0
2007-01-02 08:41:00,2.38691,2.38721,2.38647,2.38655,24800000.0
2007-01-02 08:42:00,2.3873,2.38755,2.38684,2.38708,53000000.0
2007-01-02 08:43:00,2.38689,2.38743,2.38675,2.38677,31700000.0
2007-01-02 08:44:00,2.38655,2.3871,2.38631,2.38649,29200000.0
2007-01-02 08:45:00,2.38675,2.38721,2.3866,2.38692,20400000.0
2007-01-02 08:46:00,2.3866,2.38711,2.38636,2.38662,37500000.0
2007-01-02 08:47:00,2.38641,2.38682,2.38624,2.38624,48600000.0
2007-01-02 08:48:00,2.38631,2.38675,2.38614,2.38675,46000000.0
2007-01-02 08:49:00,2.3867,2.38684,2.3864,2.38652,14500000.0
2007-01-02 08:50:00,2.38646,2.38671,2.38625,2.38656,25500000.0
2007-01-02 08:51:00,2.38635,2.38687,2.38622,2.3866,41100000.0
2007-01-02 08:52:00,2.38656,2.38677,2.38602,2.38614,21900000.0
2007-01-02 08:53:00,2.38631,2.38661,2.38609,2.38633,44500000.0
2007-01-02 08:54:00,2.38576,2.38821,2.38563,2.38821,18800000.0
2007-01-02 08:55:00,2.3915,2.39239,2.38588,2.38595,23600000.0
2007-01-02 08:56:00,2.38605,2.38637,2.38588,2.38597,42600000.0
2007-01-02 08:57:00,2.38607,2.38629,2.38565,2.38599,28100000.0
2007-01-02 08:58:00,2.38632,2.38635,2.38591,2.38618,45600000.0
2007-01-02 08:59:00,2.38585,2.38637,2.3855,2.38602,33600000.0
2007-01-02 09:00:00,2.38592,2.38619,2.38531,2.38561,21600000.0
2007-01-02 09:01:00,2.38595,2.38603,2.38542,2.38554,35000000.0
2007-01-02 09:02:00,2.38545,2.38592,2.38533,2.38533,33900000.0
2007-01-02 09:03:00,2.3854,2.38573,2.38523,2.38563,36000000.0
2007-01-02 09:04:00,2.38565,2.38575,2.38505,2.38535,38200000.0
2007-01-02 09:05:00,2.38572,2.38602,2.38539,2.38602,36100000.0
2007-01-02 09:06:00,2.38624,2.38662,2.38579,2.38579,43400000.0
2007-01-02 09:07:00,2.38578,2.38663,2.38568,2.386,56199999.0
2007-01-02 09:08:00,2.38643,2.38646,2.38542,2.38575,44600000.0
2007-01-02 09:09:00,2.38555,2.38609,2.38555,2.38605,23300000.0
2007-01-02 09:10:00,2.38595,2.3862,2.38565,2.38595,30400000.0
2007-01-02 09:11:00,2.38617,2.38662,2.38584,2.38605,33700000.0
2007-01-02 09:12:00,2.38625,2.38711,2.38607,2.38677,30800000.0
2007-01-02 09:13:00,2.38647,2.38694,2.38626,2.38693,37200000.0
2007-01-02 09:14:00,2.3873,2.38734,2.38631,2.38647,37200000.0
2007-01-02 09:15:00,2.3867,2.38704,2.38655,2.38701,16400000.0
2007-01-02 09:16:00,2.3872,2.38738,2.38687,2.38693,32600000.0
2007-01-02 09:17:00,2.3874,2.38744,2.38646,2.38646,44400000.0
2007-01-02 09:18:00,2.38648,2.38708,2.38634,2.38647,58899999.0
2007-01-02 09:19:00,2.38666,2.38699,2.38652,2.38664,24300000.0
2007-01-02 09:20:00,2.38681,2.38703,2.38645,2.38646,38400000.0
2007-01-02 09:21:00,2.38679,2.38694,2.38611,2.38629,36000000.0
2007-01-02 09:22:00,2.38689,2.387,2.38632,2.38691,43300000.0
2007-01-02 09:23:00,2.38695,2.38704,2.38605,2.38626,20300000.0
2007-01-02 09:24:00,2.38578,2.38664,2.38573,2.38628,56899999.0
2007-01-02 09:25:00,2.38599,2.38648,2.3859,2.38639,26600000.0
2007-01-02 09:26:00,2.38614,2.38656,2.38603,2.38629,31300000.0
2007-01-02 09:27:00,2.38648,2.3875,2.38646,2.3875,35000000.0
2007-01-02 09:28:00,2.3868,2.38886,2.3868,2.3887,51500000.0
2007-01-02 09:29:00,2.3884,2.38971,2.38803,2.38971,49300000.0
2007-01-02 09:30:00,2.38939,2.3901,2.38915,2.38939,18000000.0
2007-01-02 09:31:00,2.38945,2.38995,2.3894,2.38955,42800000.0
2007-01-02 09:32:00,2.38928,2.39062,2.38928,2.39053,60200000.0
2007-01-02 09:33:00,2.3905,2.39106,2.39021,2.39058,50100000.0
2007-01-02 09:34:00,2.3907,2.39076,2.38932,2.3894,37500000.0
2007-01-02 09:35:00,2.38947,2.38961,2.38888,2.38925,65000000.0
2007-01-02 09:36:00,2.38928,2.3898,2.38921,2.38971,45700000.0
2007-01-02 09:37:00,2.38935,2.38972,2.38888,2.38927,39000000.0
2007-01-02 09:38:00,2.38875,2.38907,2.38853,2.38854,26100000.0
2007-01-02 09:39:00,2.3881,2.38893,2.38795,2.38852,41400000.0
2007-01-02 09:40:00,2.3885,2.38883,2.38792,2.38812,18400000.0
2007-01-02 09:41:00,2.38803,2.38859,2.38779,2.38835,51900000.0
2007-01-02 09:42:00,2.38776,2.3882,2.38766,2.38806,35400000.0
2007-01-02 09:43:00,2.38819,2.38832,2.38687,2.38703,40800000.0
2007-01-02 09:44:00,2.38661,2.38777,2.38657,2.38766,42400000.0
2007-01-02 09:45:00,2.38783,2.38797,2.38715,2.38731,34900000.0
2007-01-02 09:46:00,2.38758,2.38815,2.38725,2.38815,35800000.0
2007-01-02 09:47:00,2.3873,2.38819,2.38723,2.38782,33100000.0
2007-01-02 09:48:00,2.38762,2.3878,2.38688,2.38688,48900000.0
2007-01-02 09:49:00,2.38668,2.3875,2.38637,2.38729,27600000.0
2007-01-02 09:50:00,2.38755,2.38764,2.3868,2.38746,48600000.0
2007-01-02 09:51:00,2.38779,2.38779,2.38716,2.38752,35200000.0
2007-01-02 09:52:00,2.38826,2.38826,2.38748,2.38775,30800000.0
2007-01-02 09:53:00,2.3875,2.38812,2.38736,2.38767,32000000.0
2007-01-02 09:54:00,2.38736,2.38797,2.38718,2.38785,37700000.0
2007-01-02 09:55:00,2.38732,2.38768,2.38732,2.38749,30800000.0
2007-01-02 09:56:00,2.38748,2.38803,2.38748,2.38784,43500000.0
2007-01-02 09:57:00,2.38774,2.38806,2.38774,2.38782,45800000.0
2007-01-02 09:58:00,2.38795,2.38795,2.38747,2.38766,41000000.0
2007-01-02 09:59:00,2.38805,2.38826,2.38783,2.3881,33300000.0
2007-01-02 10:00:00,2.38835,2.38857,2.38821,2.38821,30600000.0
2007-01-02 10:01:00,2.38856,2.38876,2.38838,2.38865,32000000.0
2007-01-02 10:02:00,2.38873,2.38894,2.38853,2.38894,27900000.0
2007-01-02 10:03:00,2.38878,2.38878,2.38851,2.38859,34000000.0
2007-01-02 10:04:00,2.38878,2.38918,2.38878,2.38896,46600000.0
2007-01-02 10:05:00,2.38926,2.38932,2.38916,2.38918,49900000.0
2007-01-02 10:06:00,2.38934,2.38941,2.38882,2.38882,18800000.0
2007-01-02 10:07:00,2.38881,2.38975,2.38869,2.38962,32700000.0
2007-01-02 10:08:00,2.38969,2.38981,2.38969,2.38979,25100000.0
2007-01-02 10:09:00,2.38968,2.38984,2.38968,2.38984,30700000.0
2007-01-02 10:10:00,2.3899,2.38998,2.38976,2.38976,61600001.0
2007-01-02 10:11:00,2.38979,2.38993,2.38972,2.38986,34300000.0
2007-01-02 10:12:00,2.38978,2.39026,2.38978,2.3901,28500000.0
2007-01-02 10:13:00,2.39025,2.39057,2.39023,2.39057,31400000.0
2007-01-02 10:14:00,2.39064,2.39076,2.39048,2.39058,32500000.0
2007-01-02 10:15:00,2.39071,2.3909,2.39051,2.39063,19900000.0
2007-01-02 10:16:00,2.39043,2.39069,2.39041,2.39065,34200000.0
2007-01-02 10:17:00,2.39041,2.39041,2.38985,2.38998,48500000.0
2007-01-02 10:18:00,2.38993,2.39014,2.38975,2.39014,18900000.0
2007-01-02 10:19:00,2.39018,2.39061,2.39018,2.39043,30300000.0
2007-01-02 10:20:00,2.39039,2.39039,2.39015,2.39024,30100000.0
2007-01-02 10:21:00,2.39044,2.39046,2.38999,2.39046,32700000.0
2007-01-02 10:22:00,2.39048,2.39061,2.39048,2.39059,58500000.0
2007-01-02 10:23:00,2.39051,2.39094,2.3904,2.39094,35500000.0
2007-01-02 10:24:00,2.39088,2.39088,2.39029,2.39031,27100000.0
2007-01-02 10:25:00,2.39026,2.39078,2.39026,2.39032,41900000.0
2007-01-02 10:26:00,2.39018,2.39144,2.38996,2.39144,38000000.0
2007-01-02 10:27:00,2.39103,2.39194,2.39103,2.39154,27700000.0
2007-01-02 10:28:00,2.39147,2.39148,2.38979,2.38981,46000000.0
2007-01-02 10:29:00,2.38993,2.38998,2.38966,2.3898,38000000.0
2007-01-02 10:30:00,2.38953,2.38968,2.38932,2.38955,41900000.0
2007-01-02 10:31:00,2.38926,2.38974,2.38926,2.38974,51300000.0
2007-01-02 10:32:00,2.38964,2.38989,2.38954,2.38971,41200000.0
2007-01-02 10:33:00,2.38977,2.38977,2.38908,2.38917,24600000.0
2007-01-02 10:34:00,2.38939,2.38939,2.3892,2.38924,31100000.0
2007-01-02 10:35:00,2.38921,2.38941,2.38906,2.38936,40399999.0
2007-01-02 10:36:00,2.3899,2.3903,2.38979,2.3903,67000000.0
2007-01-02 10:37:00,2.39045,2.39045,2.38999,2.39005,41100000.0
2007-01-02 10:38:00,2.38985,2.38989,2.38963,2.3898,19900000.0
2007-01-02 10:39:00,2.38961,2.38962,2.38929,2.38929,35300000.0
2007-01-02 10:40:00,2.38916,2.38916,2.3888,2.389,31100000.0
2007-01-02 10:41:00,2.38942,2.3897,2.38936,2.3897,37100000.0
2007-01-02 10:42:00,2.38961,2.38961,2.3895,2.38957,16400000.0
2007-01-02 10:43:00,2.38952,2.38976,2.38952,2.38976,27300000.0
2007-01-02 10:44:00,2.38958,2.3899,2.38958,2.38963,51800000.0
2007-01-02 10:45:00,2.38962,2.39006,2.38962,2.39006,21100000.0
2007-01-02 10:46:00,2.39028,2.39048,2.39008,2.39008,35000000.0
2007-01-02 10:47:00,2.38998,2.39006,2.38996,2.38996,51399999.0
2007-01-02 10:48:00,2.38994,2.39007,2.38984,2.39007,46700000.0
2007-01-02 10:49:00,2.39015,2.39054,2.3901,2.39054,21600000.0
2007-01-02 10:50:00,2.39052,2.39068,2.39043,2.39062,25200000.0
2007-01-02 10:51:00,2.39054,2.39083,2.39053,2.39066,20800000.0
2007-01-02 10:52:00,2.39068,2.39078,2.3905,2.39069,61400000.0
2007-01-02 10:53:00,2.39076,2.39081,2.39058,2.39058,19200000.0
2007-01-02 10:54:00,2.39076,2.39085,2.39045,2.3906,30100000.0
2007-01-02 10:55:00,2.39077,2.39129,2.39053,2.39129,41600000.0
2007-01-02 10:56:00,2.39127,2.3916,2.39124,2.39152,36000000.0
2007-01-02 10:57:00,2.39152,2.39152,2.39122,2.39136,53000000.0
2007-01-02 10:58:00,2.3912,2.39151,2.3912,2.3913,14100000.0
2007-01-02 10:59:00,2.39117,2.39151,2.39104,2.3912,33900000.0
2007-01-02 11:00:00,2.39111,2.3914,2.39099,2.39116,26200000.0
2007-01-02 11:01:00,2.39058,2.39118,2.39058,2.39101,36500000.0
2007-01-02 11:02:00,2.39089,2.39091,2.39052,2.39091,26200000.0
2007-01-02 11:03:00,2.39095,2.39104,2.39079,2.39096,28500000.0
2007-01-02 11:04:00,2.39121,2.39139,2.39089,2.39102,25900000.0
2007-01-02 11:05:00,2.3914,2.39159,2.39125,2.39128,39600000.0
2007-01-02 11:06:00,2.39161,2.39168,2.39139,2.3916,26300000.0
2007-01-02 11:07:00,2.39146,2.39146,2.39125,2.39137,37700000.0
2007-01-02 11:08:00,2.39118,2.3925,2.39118,2.3925,38600000.0
2007-01-02 11:09:00,2.39265,2.39275,2.39237,2.39237,57899999.0
2007-01-02 11:10:00,2.3922,2.39262,2.3922,2.39258,24600000.0
2007-01-02 11:11:00,2.39275,2.39293,2.39267,2.3928,23400000.0
2007-01-02 11:12:00,2.39265,2.39295,2.39263,2.39295,18600000.0
2007-01-02 11:13:00,2.39304,2.39304,2.39278,2.39278,35100000.0
2007-01-02 11:14:00,2.39278,2.39278,2.39231,2.39245,51400000.0
2007-01-02 11:15:00,2.39249,2.3926,2.39211,2.39219,33000000.0
2007-01-02 11:16:00,2.39191,2.39237,2.39191,2.39222,33800000.0
2007-01-02 11:17:00,2.39227,2.39234,2.39211,2.39227,25400000.0
2007-01-02 11:18:00,2.39246,2.3925,2.39219,2.39222,36700000.0
2007-01-02 11:19:00,2.39186,2.39186,2.39086,2.39105,32800001.0
2007-01-02 11:20:00,2.39042,2.39045,2.38985,2.39045,37100000.0
2007-01-02 11:21:00,2.39032,2.39056,2.39032,2.39056,50500000.0
2007-01-02 11:22:00,2.39051,2.39133,2.39051,2.39133,27000000.0
2007-01-02 11:23:00,2.3914,2.3914,2.39086,2.39086,35500000.0
2007-01-02 11:24:00,2.39085,2.39099,2.39055,2.39055,43600000.0
2007-01-02 11:25:00,2.39064,2.39079,2.39041,2.39041,21900000.0
2007-01-02 11:26:00,2.39044,2.39044,2.39004,2.39004,46300000.0
2007-01-02 11:27:00,2.38973,2.39013,2.38972,2.38992,26900000.0
2007-01-02 11:28:00,2.38998,2.39023,2.38987,2.39023,50900000.0
2007-01-02 11:29:00,2.39032,2.39033,2.38993,2.39017,66699999.0
2007-01-02 11:30:00,2.3892,2.38938,2.38876,2.38938,30400000.0
2007-01-02 11:31:00,2.38968,2.38994,2.38965,2.38994,35400000.0
2007-01-02 11:32:00,2.38982,2.38994,2.38963,2.38985,27900000.0
2007-01-02 11:33:00,2.38985,2.39015,2.38973,2.39015,25600000.0
2007-01-02 11:34:00,2.39014,2.39057,2.39013,2.39042,32400000.0
2007-01-02 11:35:00,2.39065,2.39082,2.39047,2.39047,26400000.0
2007-01-02 11:36:00,2.39066,2.39082,2.3906,2.39078,63000000.0
2007-01-02 11:37:00,2.39071,2.39143,2.39064,2.39139,38700000.0
2007-01-02 11:38:00,2.39108,2.39153,2.39108,2.39137,44700000.0
2007-01-02 11:39:00,2.39126,2.39151,2.39108,2.39118,35800000.0
2007-01-02 11:40:00,2.39108,2.39137,2.3909,2.39137,44000000.0
2007-01-02 11:41:00,2.3912,2.39128,2.39119,2.3912,37200000.0
2007-01-02 11:42:00,2.39107,2.39134,2.39098,2.39098,31500000.0
2007-01-02 11:43:00,2.39094,2.39126,2.39094,2.39124,22400000.0
2007-01-02 11:44:00,2.39126,2.39138,2.39123,2.39138,35900000.0
2007-01-02 11:45:00,2.39134,2.39136,2.39114,2.39119,26800000.0
2007-01-02 11:46:00,2.39114,2.39114,2.39083,2.39094,33100000.0
2007-01-02 11:47:00,2.39113,2.39114,2.39096,2.39112,46300000.0
2007-01-02 11:48:00,2.39089,2.39116,2.39079,2.39097,43300000.0
2007-01-02 11:49:00,2.39096,2.39107,2.39079,2.39096,24600000.0
2007-01-02 11:50:00,2.39105,2.3911,2.3909,2.3911,25600000.0
2007-01-02 11:51:00,2.39129,2.39129,2.39097,2.39106,54700000.0
2007-01-02 11:52:00,2.39112,2.39128,2.39099,2.39128,24900000.0
2007-01-02 11:53:00,2.39119,2.39122,2.39102,2.39115,28200000.0
2007-01-02 11:54:00,2.39117,2.39117,2.3909,2.3909,44900000.0
2007-01-02 11:55:00,2.39094,2.39122,2.39094,2.39096,32600000.0
2007-01-02 11:56:00,2.39109,2.39133,2.39103,2.39111,35800000.0
2007-01-02 11:57:00,2.39124,2.39131,2.39099,2.39131,42900000.0
2007-01-02 11:58:00,2.39126,2.39126,2.39103,2.39113,43500000.0
2007-01-02 11:59:00,2.39111,2.39173,2.39111,2.39161,26600000.0
2007-01-02 12:00:00,2.3916,2.39188,2.39152,2.39152,31000000.0
2007-01-02 12:01:00,2.39139,2.39152,2.39101,2.39103,60400000.0
2007-01-02 12:02:00,2.39099,2.39124,2.39088,2.39115,17500000.0
2007-01-02 12:03:00,2.3909,2.3909,2.39058,2.39064,21200000.0
2007-01-02 12:04:00,2.39053,2.39062,2.39044,2.39055,27300000.0
2007-01-02 12:05:00,2.39082,2.39122,2.39082,2.39115,37200000.0
2007-01-02 12:06:00,2.39125,2.39146,2.391,2.39146,34300000.0
2007-01-02 12:07:00,2.3912,2.39148,2.39091,2.39148,47600000.0
2007-01-02 12:08:00,2.39171,2.39192,2.39137,2.39137,19400000.0
2007-01-02 12:09:00,2.39136,2.39148,2.39105,2.39112,36100000.0
2007-01-02 12:10:00,2.39109,2.39135,2.39089,2.39123,25300000.0
2007-01-02 12:11:00,2.39126,2.39126,2.39112,2.39112,16100000.0
2007-01-02 12:12:00,2.39116,2.39143,2.39116,2.39143,47599999.0
2007-01-02 12:13:00,2.39134,2.3916,2.39124,2.39139,33600000.0
2007-01-02 12:14:00,2.39152,2.39205,2.39152,2.39185,39400000.0
2007-01-02 12:15:00,2.39184,2.3921,2.39177,2.39197,47500000.0
2007-01-02 12:16:00,2.39182,2.39182,2.39147,2.39164,40000000.0
2007-01-02 12:17:00,2.39168,2.39171,2.39148,2.39148,41600000.0
2007-01-02 12:18:00,2.39146,2.39185,2.39146,2.39175,60300000.0
2007-01-02 12:19:00,2.39166,2.39184,2.39155,2.39165,33700001.0
2007-01-02 12:20:00,2.39152,2.39155,2.39137,2.39146,26800000.0
2007-01-02 12:21:00,2.3914,2.39163,2.3914,2.39159,30200000.0
2007-01-02 12:22:00,2.39187,2.39213,2.3918,2.39208,41800001.0
2007-01-02 12:23:00,2.39231,2.39238,2.3918,2.39182,27600000.0
2007-01-02 12:24:00,2.39174,2.39242,2.39168,2.39228,36600000.0
2007-01-02 12:25:00,2.3923,2.39267,2.39214,2.39234,70800000.0
2007-01-02 12:26:00,2.39243,2.39262,2.39237,2.39237,14400000.0
2007-01-02 12:27:00,2.39241,2.39251,2.39212,2.39238,50100000.0
2007-01-02 12:28:00,2.39241,2.39241,2.39196,2.39216,27600000.0
2007-01-02 12:29:00,2.39224,2.39336,2.39224,2.39312,36000000.0
2007-01-02 12:30:00,2.39324,2.39324,2.3926,2.39273,37500000.0
2007-01-02 12:31:00,2.39276,2.39276,2.39248,2.39248,52200000.0
2007-01-02 12:32:00,2.39237,2.3924,2.39195,2.39221,40500000.0
2007-01-02 12:33:00,2.3921,2.39221,2.392,2.39214,33800000.0
2007-01-02 12:34:00,2.39204,2.39207,2.39143,2.39146,26700000.0
2007-01-02 12:35:00,2.39111,2.39136,2.39085,2.39085,26100000.0
2007-01-02 12:36:00,2.39097,2.39128,2.39097,2.39105,22400000.0
2007-01-02 12:37:00,2.39133,2.39142,2.39128,2.39134,11200000.0
2007-01-02 12:38:00,2.3914,2.39176,2.3914,2.39144,41000000.0
2007-01-02 12:39:00,2.39138,2.39143,2.39118,2.39128,37400000.0
2007-01-02 12:40:00,2.39123,2.39146,2.39117,2.39143,67100000.0
2007-01-02 12:41:00,2.39145,2.39145,2.39105,2.39119,38800000.0
2007-01-02 12:42:00,2.39111,2.39124,2.39108,2.39118,36800000.0
2007-01-02 12:43:00,2.39124,2.39149,2.39123,2.39123,23400000.0
2007-01-02 12:44:00,2.39122,2.39133,2.39102,2.39102,36000000.0
2007-01-02 12:45:00,2.39102,2.3913,2.39102,2.3913,52300000.0
2007-01-02 12:46:00,2.39126,2.39156,2.39113,2.39121,20700000.0
2007-01-02 12:47:00,2.39092,2.39096,2.39044,2.39044,56800000.0
2007-01-02 12:48:00,2.39047,2.39053,2.39009,2.3902,40100000.0
2007-01-02 12:49:00,2.39026,2.39036,2.39011,2.39029,38000000.0
2007-01-02 12:50:00,2.39019,2.3903,2.39,2.39019,44099999.0
2007-01-02 12:51:00,2.39004,2.3902,2.38969,2.38972,30100000.0
2007-01-02 12:52:00,2.38974,2.39011,2.38942,2.38942,36999999.0
2007-01-02 12:53:00,2.38957,2.38974,2.38934,2.38947,48500000.0
2007-01-02 12:54:00,2.38928,2.3894,2.38914,2.38924,23500000.0
2007-01-02 12:55:00,2.3892,2.3892,2.38881,2.38885,26300000.0
2007-01-02 12:56:00,2.38865,2.38871,2.3882,2.38848,35200000.0
2007-01-02 12:57:00,2.3887,2.3887,2.38853,2.38854,22000000.0
2007-01-02 12:58:00,2.3887,2.38885,2.38852,2.38852,38000000.0
2007-01-02 12:59:00,2.38855,2.38976,2.38855,2.38976,66999999.0
2007-01-02 13:00:00,2.38972,2.38972,2.38935,2.38953,48400000.0
2007-01-02 13:01:00,2.38945,2.38955,2.38918,2.38923,68000000.0
2007-01-02 13:02:00,2.38931,2.38945,2.38897,2.38933,60600000.0
2007-01-02 13:03:00,2.38932,2.38961,2.3893,2.3893,18900000.0
2007-01-02 13:04:00,2.38961,2.38974,2.38948,2.38973,32700000.0
2007-01-02 13:05:00,2.38961,2.38974,2.38935,2.38957,47100000.0
2007-01-02 13:06:00,2.38924,2.38951,2.38919,2.38923,57700000.0
2007-01-02 13:07:00,2.38914,2.38926,2.38887,2.38887,38900000.0
2007-01-02 13:08:00,2.3887,2.38888,2.38843,2.38871,30700000.0
2007-01-02 13:09:00,2.3887,2.38897,2.3887,2.38897,22200000.0
2007-01-02 13:10:00,2.38888,2.38918,2.38886,2.389,48500000.0
2007-01-02 13:11:00,2.38902,2.38902,2.38849,2.38861,28600000.0
2007-01-02 13:12:00,2.38854,2.38861,2.38845,2.38847,18800000.0
2007-01-02 13:13:00,2.38858,2.38874,2.38828,2.38862,30500000.0
2007-01-02 13:14:00,2.38869,2.38917,2.38869,2.38904,37200000.0
2007-01-02 13:15:00,2.38896,2.3891,2.3888,2.38881,67000000.0
2007-01-02 13:16:00,2.3886,2.38894,2.38852,2.3888,27900000.0
2007-01-02 13:17:00,2.3891,2.38986,2.3891,2.38975,29000000.0
2007-01-02 13:18:00,2.38976,2.3899,2.38948,2.38956,53200000.0
2007-01-02 13:19:00,2.38957,2.38972,2.38936,2.38958,32600000.0
2007-01-02 13:20:00,2.38953,2.38976,2.38938,2.38976,30000000.0
2007-01-02 13:21:00,2.38992,2.38992,2.38949,2.38967,29400000.0
2007-01-02 13:22:00,2.38961,2.38961,2.38935,2.38942,29400000.0
2007-01-02 13:23:00,2.38925,2.38925,2.38896,2.38901,30400000.0
2007-01-02 13:24:00,2.38893,2.38899,2.38869,2.38869,29400000.0
2007-01-02 13:25:00,2.38855,2.3888,2.38843,2.3888,36799999.0
2007-01-02 13:26:00,2.38883,2.38928,2.38873,2.38928,29200000.0
2007-01-02 13:27:00,2.38902,2.38941,2.389,2.38907,34600000.0
2007-01-02 13:28:00,2.38884,2.3891,2.38875,2.38875,24000000.0
2007-01-02 13:29:00,2.38873,2.38896,2.38854,2.38896,40100000.0
2007-01-02 13:30:00,2.38925,2.38953,2.38913,2.3893,23800000.0
2007-01-02 13:31:00,2.38917,2.38923,2.38882,2.38892,38000000.0
2007-01-02 13:32:00,2.38877,2.38897,2.38863,2.38887,54000001.0
2007-01-02 13:33:00,2.38893,2.38919,2.38876,2.38876,26000000.0
2007-01-02 13:34:00,2.38863,2.38923,2.38863,2.38873,39400000.0
2007-01-02 13:35:00,2.38869,2.38901,2.38866,2.38882,36000000.0
2007-01-02 13:36:00,2.38895,2.38911,2.38882,2.38911,45900001.0
2007-01-02 13:37:00,2.38888,2.39002,2.38884,2.39002,51300000.0
2007-01-02 13:38:00,2.39015,2.39015,2.3897,2.38978,34900000.0
2007-01-02 13:39:00,2.38965,2.38965,2.38921,2.38951,50800000.0
2007-01-02 13:40:00,2.38974,2.38974,2.3895,2.38955,25400000.0
2007-01-02 13:41:00,2.38947,2.38947,2.38924,2.38927,56300000.0
2007-01-02 13:42:00,2.38924,2.38942,2.38908,2.38937,32200000.0
2007-01-02 13:43:00,2.38914,2.38933,2.38903,2.38927,26300000.0
2007-01-02 13:44:00,2.3894,2.3894,2.3892,2.3894,35700000.0
2007-01-02 13:45:00,2.38964,2.39005,2.38964,2.38997,15900000.0
2007-01-02 13:46:00,2.39005,2.39005,2.38986,2.39001,48300000.0
2007-01-02 13:47:00,2.39013,2.39016,2.38985,2.38998,38500000.0
2007-01-02 13:48:00,2.3901,2.39023,2.39,2.39,34000000.0
2007-01-02 13:49:00,2.39017,2.39027,2.39014,2.39015,19400000.0
2007-01-02 13:50:00,2.39008,2.3902,2.38999,2.3902,31100000.0
2007-01-02 13:51:00,2.39017,2.39027,2.38991,2.38991,43100000.0
2007-01-02 13:52:00,2.39005,2.39005,2.38972,2.38975,51500000.0
2007-01-02 13:53:00,2.38946,2.38948,2.38925,2.38925,31400000.0
2007-01-02 13:54:00,2.38909,2.38914,2.3888,2.38888,22800000.0
2007-01-02 13:55:00,2.38867,2.3889,2.38855,2.38887,56299999.0
2007-01-02 13:56:00,2.38878,2.38898,2.38873,2.38873,22700000.0
2007-01-02 13:57:00,2.38888,2.38893,2.38877,2.38893,32700000.0
2007-01-02 13:58:00,2.38884,2.38884,2.38836,2.38875,45200001.0
2007-01-02 13:59:00,2.38892,2.38913,2.38871,2.38885,25300000.0
2007-01-02 14:00:00,2.38904,2.3893,2.38902,2.3893,43400000.0
2007-01-02 14:01:00,2.3893,2.38934,2.38915,2.3892,40700000.0
2007-01-02 14:02:00,2.38901,2.3892,2.38891,2.38898,32300000.0
2007-01-02 14:03:00,2.38888,2.38888,2.38837,2.38837,49300000.0
2007-01-02 14:04:00,2.38826,2.38855,2.38826,2.38832,36000000.0
2007-01-02 14:05:00,2.38843,2.38864,2.38835,2.38864,33500000.0
2007-01-02 14:06:00,2.38859,2.38859,2.38826,2.38826,42300000.0
2007-01-02 14:07:00,2.38829,2.38869,2.38823,2.38823,23700000.0
2007-01-02 14:08:00,2.38827,2.38857,2.38824,2.38838,49700000.0
2007-01-02 14:09:00,2.38865,2.38871,2.38826,2.38831,24200000.0
2007-01-02 14:10:00,2.38802,2.38822,2.38772,2.38788,40500000.0
2007-01-02 14:11:00,2.3879,2.38806,2.38781,2.38795,42300000.0
2007-01-02 14:12:00,2.38817,2.38843,2.38788,2.38825,33100000.0
2007-01-02 14:13:00,2.38825,2.3883,2.3881,2.38813,47600000.0
2007-01-02 14:14:00,2.38787,2.38787,2.38733,2.3877,29300000.0
2007-01-02 14:15:00,2.38772,2.38805,2.38772,2.38797,35300000.0
2007-01-02 14:16:00,2.38793,2.38817,2.38793,2.38817,19000000.0
2007-01-02 14:17:00,2.38801,2.38823,2.38798,2.38817,26900000.0
2007-01-02 14:18:00,2.38832,2.3884,2.38815,2.3884,13300000.0
2007-01-02 14:19:00,2.38839,2.38861,2.38829,2.3886,30700000.0
2007-01-02 14:20:00,2.38873,2.38894,2.38868,2.3889,42000000.0
2007-01-02 14:21:00,2.38871,2.3888,2.38863,2.38876,19000000.0
2007-01-02 14:22:00,2.38886,2.38901,2.38886,2.38892,31800000.0
2007-01-02 14:23:00,2.38888,2.38898,2.38888,2.38898,35999999.0
2007-01-02 14:24:00,2.38891,2.38941,2.38886,2.38941,31800000.0
2007-01-02 14:25:00,2.38904,2.38955,2.38904,2.38955,27400000.0
2007-01-02 14:26:00,2.38939,2.38948,2.38921,2.38947,44200000.0
2007-01-02 14:27:00,2.38944,2.38961,2.38926,2.38961,49300000.0
2007-01-02 14:28:00,2.38945,2.38945,2.38926,2.38935,26000000.0
2007-01-02 14:29:00,2.38915,2.38936,2.38881,2.38936,26700000.0
2007-01-02 14:30:00,2.38975,2.38979,2.38935,2.38944,31800000.0
2007-01-02 14:31:00,2.38943,2.38943,2.38916,2.38929,60600000.0
2007-01-02 14:32:00,2.38937,2.38944,2.38934,2.38934,37700000.0
2007-01-02 14:33:00,2.38914,2.38941,2.3891,2.38933,39200000.0
2007-01-02 14:34:00,2.38912,2.38924,2.38898,2.38915,50300000.0
2007-01-02 14:35:00,2.38897,2.38921,2.38897,2.38906,21700000.0
2007-01-02 14:36:00,2.38884,2.38897,2.38882,2.38895,47300000.0
2007-01-02 14:37:00,2.38884,2.38904,2.38882,2.38894,26100000.0
2007-01-02 14:38:00,2.38897,2.38927,2.38897,2.38899,43200000.0
2007-01-02 14:39:00,2.38899,2.38932,2.38899,2.38909,12200000.0
2007-01-02 14:40:00,2.38915,2.38934,2.3891,2.3893,46700000.0
2007-01-02 14:41:00,2.38919,2.38955,2.38919,2.3894,60300000.0
2007-01-02 14:42:00,2.38956,2.38963,2.38935,2.38945,40500000.0
2007-01-02 14:43:00,2.38941,2.38955,2.38929,2.38955,45100000.0
2007-01-02 14:44:00,2.38964,2.38995,2.38964,2.38992,26700000.0
2007-01-02 14:45:00,2.39006,2.39015,2.38991,2.39015,51500000.0
2007-01-02 14:46:00,2.39004,2.39018,2.39004,2.39004,30000000.0
2007-01-02 14:47:00,2.39028,2.39064,2.39024,2.39024,35000000.0
2007-01-02 14:48:00,2.39042,2.39075,2.39042,2.39051,21900000.0
2007-01-02 14:49:00,2.39078,2.39084,2.39047,2.39047,23100000.0
2007-01-02 14:50:00,2.39032,2.39049,2.38995,2.39024,35000000.0
2007-01-02 14:51:00,2.39021,2.39024,2.39003,2.39003,30800000.0
2007-01-02 14:52:00,2.39012,2.39012,2.38988,2.38988,34200000.0
2007-01-02 14:53:00,2.38976,2.3901,2.38976,2.39009,57800000.0
2007-01-02 14:54:00,2.39003,2.39003,2.38974,2.38993,35100000.0
2007-01-02 14:55:00,2.38983,2.38983,2.3897,2.38972,55500000.0
2007-01-02 14:56:00,2.38963,2.3899,2.38963,2.38977,45500000.0
2007-01-02 14:57:00,2.38966,2.38981,2.38966,2.38971,31200000.0
2007-01-02 14:58:00,2.38974,2.3899,2.38964,2.38972,44000000.0
2007-01-02 14:59:00,2.3898,2.39017,2.3898,2.39017,21200000.0
2007-01-02 15:00:00,2.39031,2.39046,2.39022,2.39022,39800000.0
2007-01-02 15:01:00,2.39032,2.39034,2.39017,2.39023,52700000.0
2007-01-02 15:02:00,2.39032,2.39034,2.39008,2.3902,47300000.0
2007-01-02 15:03:00,2.39027,2.39027,2.39,2.39017,49000000.0
2007-01-02 15:04:00,2.3901,2.3902,2.38995,2.39005,34700000.0
2007-01-02 15:05:00,2.39011,2.39021,2.39011,2.3902,21300000.0
2007-01-02 15:06:00,2.39015,2.39069,2.39015,2.3906,32000000.0
2007-01-02 15:07:00,2.39075,2.39084,2.39055,2.39055,29300000.0
2007-01-02 15:08:00,2.39049,2.39049,2.39027,2.39027,41600000.0
2007-01-02 15:09:00,2.39044,2.39047,2.39033,2.39047,23300000.0
2007-01-02 15:10:00,2.3905,2.39082,2.39042,2.39071,73900001.0
2007-01-02 15:11:00,2.39051,2.39073,2.3904,2.39059,31800000.0
2007-01-02 15:12:00,2.39051,2.3906,2.39041,2.39041,20800000.0
2007-01-02 15:13:00,2.39072,2.39072,2.39048,2.39052,24600000.0
2007-01-02 15:14:00,2.39077,2.3908,2.39052,2.39076,30400000.0
2007-01-02 15:15:00,2.39099,2.39099,2.39063,2.39075,37600000.0
2007-01-02 15:16:00,2.39083,2.39083,2.39064,2.39064,21400000.0
2007-01-02 15:17:00,2.39077,2.3909,2.39067,2.3908,33100000.0
2007-01-02 15:18:00,2.39082,2.39082,2.39073,2.39073,41700000.0
2007-01-02 15:19:00,2.39055,2.39071,2.39048,2.39062,33000000.0
2007-01-02 15:20:00,2.39068,2.39081,2.39057,2.39058,25200000.0
2007-01-02 15:21:00,2.39061,2.39075,2.39042,2.39075,24400000.0
2007-01-02 15:22:00,2.39063,2.39104,2.39063,2.39104,41400000.0
2007-01-02 15:23:00,2.39094,2.39121,2.39094,2.39105,40700000.0
2007-01-02 15:24:00,2.39115,2.39131,2.39114,2.39118,34300000.0
2007-01-02 15:25:00,2.39137,2.39158,2.39137,2.3915,11900000.0
2007-01-02 15:26:00,2.39159,2.3919,2.39148,2.39159,36400000.0
2007-01-02 15:27:00,2.39191,2.39226,2.39191,2.39215,27000000.0
2007-01-02 15:28:00,2.39209,2.39209,2.3917,2.39171,43400000.0
2007-01-02 15:29:00,2.39204,2.3922,2.39174,2.39217,33200000.0
2007-01-02 15:30:00,2.39202,2.39218,2.3918,2.39187,38000000.0
2007-01-02 15:31:00,2.3921,2.39253,2.3921,2.3925,28400000.0
2007-01-02 15:32:00,2.39277,2.39338,2.39254,2.39338,34200000.0
2007-01-02 15:33:00,2.39352,2.39381,2.39352,2.3936,66500000.0
2007-01-02 15:34:00,2.39392,2.39397,2.39342,2.3936,21400000.0
2007-01-02 15:35:00,2.39348,2.39368,2.39348,2.39355,43000000.0
2007-01-02 15:36:00,2.39346,2.39353,2.3933,2.39342,56400000.0
2007-01-02 15:37:00,2.3937,2.39371,2.39346,2.39346,35100000.0
2007-01-02 15:38:00,2.39356,2.39356,2.39341,2.39347,60800000.0
2007-01-02 15:39:00,2.39362,2.39362,2.39313,2.39322,45000000.0
2007-01-02 15:40:00,2.3934,2.3934,2.3923,2.3925,35500000.0
2007-01-02 15:41:00,2.39261,2.39268,2.39249,2.39265,38600000.0
2007-01-02 15:42:00,2.39257,2.39317,2.39256,2.39307,23700000.0
2007-01-02 15:43:00,2.39302,2.39312,2.39255,2.3928,25000000.0
2007-01-02 15:44:00,2.39241,2.39258,2.39152,2.39152,33200000.0
2007-01-02 15:45:00,2.39151,2.39222,2.39151,2.3919,50200000.0
2007-01-02 15:46:00,2.39205,2.39244,2.39205,2.39228,35700000.0
2007-01-02 15:47:00,2.39233,2.39257,2.39218,2.3922,23600000.0
2007-01-02 15:48:00,2.39225,2.39244,2.39209,2.39209,34400000.0
2007-01-02 15:49:00,2.39228,2.39228,2.39177,2.39192,61200000.0
2007-01-02 15:50:00,2.39208,2.3924,2.39208,2.39221,33100000.0
2007-01-02 15:51:00,2.39205,2.39218,2.39201,2.39204,30100000.0
2007-01-02 15:52:00,2.39212,2.3926,2.39206,2.3926,31300000.0
2007-01-02 15:53:00,2.39248,2.39264,2.39228,2.39228,19600000.0
2007-01-02 15:54:00,2.39216,2.39247,2.39216,2.39233,51400000.0
2007-01-02 15:55:00,2.39241,2.39254,2.39239,2.39239,27600000.0
2007-01-02 15:56:00,2.39233,2.39252,2.39231,2.39238,45100000.0
2007-01-02 15:57:00,2.39235,2.3927,2.39235,2.3927,51800000.0
2007-01-02 15:58:00,2.3929,2.3929,2.3924,2.39253,32100000.0
2007-01-02 15:59:00,2.39242,2.39242,2.39213,2.39224,40100000.0
2007-01-02 16:00:00,2.39228,2.39234,2.39222,2.39233,20600000.0
2007-01-02 16:01:00,2.39252,2.39253,2.39232,2.39244,44400000.0
2007-01-02 16:02:00,2.39249,2.39259,2.3923,2.39243,34600000.0
2007-01-02 16:03:00,2.39248,2.39274,2.39248,2.39267,41800000.0
2007-01-02 16:04:00,2.3927,2.39289,2.3927,2.39276,24400000.0
2007-01-02 16:05:00,2.39279,2.39296,2.39276,2.39287,34800000.0
2007-01-02 16:06:00,2.39289,2.39298,2.39272,2.39285,62000000.0
2007-01-02 16:07:00,2.39287,2.39299,2.39287,2.39293,28800000.0
2007-01-02 16:08:00,2.39295,2.39324,2.39295,2.39297,41600000.0
2007-01-02 16:09:00,2.39307,2.39341,2.39307,2.39339,25900000.0
2007-01-02 16:10:00,2.39332,2.39336,2.39322,2.39336,42100000.0
2007-01-02 16:11:00,2.39333,2.39333,2.39325,2.39331,17200000.0
2007-01-02 16:12:00,2.39314,2.39318,2.39294,2.39302,41200000.0
2007-01-02 16:13:00,2.39298,2.39311,2.39294,2.39302,25200000.0
2007-01-02 16:14:00,2.39319,2.39319,2.39288,2.3931,37200000.0
2007-01-02 16:15:00,2.39295,2.39316,2.39291,2.393,43900000.0
2007-01-02 16:16:00,2.39297,2.393,2.39282,2.39293,24000000.0
2007-01-02 16:17:00,2.39284,2.39312,2.39275,2.39298,27300000.0
2007-01-02 16:18:00,2.39286,2.39304,2.39278,2.39292,32000000.0
2007-01-02 16:19:00,2.39283,2.39287,2.39257,2.39275,34700000.0
2007-01-02 16:20:00,2.39285,2.39285,2.39267,2.39282,18300000.0
2007-01-02 16:21:00,2.39296,2.39296,2.39222,2.39222,28300000.0
2007-01-02 16:22:00,2.39216,2.39237,2.39215,2.3923,20600000.0
2007-01-02 16:23:00,2.39232,2.39249,2.3921,2.39226,36500000.0
2007-01-02 16:24:00,2.39234,2.39255,2.39208,2.39212,33000000.0
2007-01-02 16:25:00,2.39228,2.39228,2.39213,2.39227,19200000.0
2007-01-02 16:26:00,2.3922,2.39223,2.39199,2.3921,31800000.0
2007-01-02 16:27:00,2.39212,2.39212,2.39144,2.39144,29500000.0
2007-01-02 16:28:00,2.39156,2.39161,2.39144,2.39161,41800000.0
2007-01-02 16:29:00,2.39139,2.39196,2.39139,2.39196,24500000.0
2007-01-02 16:30:00,2.39193,2.39203,2.39178,2.39183,19300000.0
2007-01-02 16:31:00,2.39172,2.39195,2.39162,2.39177,41400000.0
2007-01-02 16:32:00,2.39178,2.39178,2.39154,2.39165,26000000.0
2007-01-02 16:33:00,2.39173,2.39183,2.39167,2.39171,36800000.0
2007-01-02 16:34:00,2.39158,2.39182,2.39157,2.39182,39200000.0
2007-01-02 16:35:00,2.39151,2.39169,2.3914,2.39158,44000000.0
2007-01-02 16:36:00,2.39149,2.39158,2.3914,2.3914,20100000.0
2007-01-02 16:37:00,2.39168,2.39168,2.39138,2.39138,23400000.0
2007-01-02 16:38:00,2.39136,2.39166,2.39136,2.3916,38300000.0
2007-01-02 16:39:00,2.39159,2.39162,2.39147,2.39152,39700000.0
2007-01-02 16:40:00,2.3917,2.39175,2.39149,2.39158,33500000.0
2007-01-02 16:41:00,2.39156,2.39175,2.39156,2.3916,48700000.0
2007-01-02 16:42:00,2.39165,2.39172,2.3916,2.3916,26000000.0
2007-01-02 16:43:00,2.39168,2.39179,2.3915,2.39165,61200000.0
2007-01-02 16:44:00,2.39144,2.39163,2.39144,2.39158,42700000.0
2007-01-02 16:45:00,2.39154,2.39154,2.39131,2.39143,44800000.0
2007-01-02 16:46:00,2.39144,2.39144,2.39119,2.39129,30300000.0
2007-01-02 16:47:00,2.3914,2.3915,2.3912,2.3915,27200000.0
2007-01-02 16:48:00,2.39141,2.39161,2.3914,2.39148,30100000.0
2007-01-02 16:49:00,2.39158,2.39173,2.39153,2.3917,24300000.0
2007-01-02 16:50:00,2.39172,2.39177,2.39159,2.39159,42300000.0
2007-01-02 16:51:00,2.39158,2.39181,2.39158,2.39181,41400000.0
2007-01-02 16:52:00,2.39168,2.39178,2.39154,2.39178,35700000.0
2007-01-02 16:53:00,2.39156,2.39187,2.39156,2.39171,30400000.0
2007-01-02 16:54:00,2.39172,2.39184,2.39148,2.39152,48000000.0
2007-01-02 16:55:00,2.39137,2.3916,2.39137,2.39149,33500000.0
2007-01-02 16:56:00,2.39156,2.39167,2.39156,2.3916,26100000.0
2007-01-02 16:57:00,2.39157,2.39161,2.39155,2.39161,13600000.0
2007-01-02 16:58:00,2.39156,2.39178,2.39152,2.39152,56999999.0
2007-01-02 16:59:00,2.39158,2.39178,2.39158,2.39168,19000000.0
2007-01-02 17:00:00,2.39159,2.39182,2.39151,2.39151,49800001.0
2007-01-02 17:01:00,2.39209,2.39235,2.39191,2.39235,47600000.0
2007-01-02 17:02:00,2.39245,2.39273,2.39245,2.3927,38400000.0
2007-01-02 17:03:00,2.39269,2.39283,2.39256,2.39275,50700000.0
2007-01-02 17:04:00,2.39269,2.3928,2.39247,2.39269,29400000.0
2007-01-02 17:05:00,2.39281,2.39292,2.39277,2.39277,58199998.0
2007-01-02 17:06:00,2.39255,2.39255,2.39209,2.39224,24800000.0
2007-01-02 17:07:00,2.39218,2.39239,2.39198,2.39227,36600000.0
2007-01-02 17:08:00,2.39225,2.39246,2.39219,2.39219,26200000.0
2007-01-02 17:09:00,2.39222,2.39238,2.39212,2.39237,52700000.0
2007-01-02 17:10:00,2.39234,2.39234,2.39193,2.39195,28600000.0
2007-01-02 17:11:00,2.3919,2.39212,2.39164,2.39184,32600000.0
2007-01-02 17:12:00,2.39185,2.39208,2.39175,2.39202,44000000.0
2007-01-02 17:13:00,2.392,2.39215,2.3918,2.39195,32300000.0
2007-01-02 17:14:00,2.39172,2.39172,2.39141,2.39153,21400000.0
2007-01-02 17:15:00,2.39142,2.39202,2.39142,2.39202,30200000.0
2007-01-02 17:16:00,2.39199,2.3922,2.39181,2.39193,34800000.0
2007-01-02 17:17:00,2.39194,2.39232,2.39185,2.39218,32300000.0
2007-01-02 17:18:00,2.39215,2.39224,2.39209,2.39219,51300000.0
2007-01-02 17:19:00,2.39231,2.39241,2.39218,2.39218,25800000.0
2007-01-02 17:20:00,2.39221,2.39248,2.39221,2.39244,24500000.0
2007-01-02 17:21:00,2.39243,2.39275,2.39243,2.39274,41000000.0
2007-01-02 17:22:00,2.39268,2.3928,2.3924,2.3924,44999999.0
2007-01-02 17:23:00,2.39242,2.39252,2.39231,2.39249,21600000.0
2007-01-02 17:24:00,2.39236,2.39272,2.39236,2.39263,59199999.0
2007-01-02 17:25:00,2.39261,2.39289,2.39261,2.39265,46300000.0
2007-01-02 17:26:00,2.3925,2.39273,2.39234,2.39273,38600001.0
2007-01-02 17:27:00,2.39264,2.39264,2.39216,2.3922,39900001.0
2007-01-02 17:28:00,2.39215,2.39215,2.39184,2.39199,24800000.0
2007-01-02 17:29:00,2.39196,2.39224,2.39196,2.39207,45500000.0
2007-01-02 17:30:00,2.39219,2.39252,2.39219,2.39234,51800000.0
2007-01-02 17:31:00,2.3925,2.3925,2.39216,2.3922,42500000.0
2007-01-02 17:32:00,2.39221,2.39227,2.39211,2.39215,38400000.0
2007-01-02 17:33:00,2.39206,2.39224,2.39206,2.39208,34300000.0
2007-01-02 17:34:00,2.39177,2.39209,2.39177,2.39197,33100000.0
2007-01-02 17:35:00,2.39197,2.39237,2.39197,2.39237,11200000.0
2007-01-02 17:36:00,2.39245,2.39256,2.39241,2.39246,21500000.0
2007-01-02 17:37:00,2.39219,2.39232,2.39219,2.39228,15900000.0
2007-01-02 17:38:00,2.39225,2.39261,2.3922,2.39248,28200000.0
2007-01-02 17:39:00,2.39232,2.39271,2.39222,2.39238,44000001.0
2007-01-02 17:40:00,2.39248,2.39279,2.39245,2.39248,36500000.0
2007-01-02 17:41:00,2.39243,2.39261,2.39232,2.39253,37400000.0
2007-01-02 17:42:00,2.39254,2.39274,2.39243,2.39248,37600000.0
2007-01-02 17:43:00,2.39258,2.39293,2.39258,2.39279,49300000.0
2007-01-02 17:44:00,2.39274,2.39296,2.39271,2.39284,42500000.0
2007-01-02 17:45:00,2.39283,2.39288,2.39277,2.39277,29500000.0
2007-01-02 17:46:00,2.39275,2.39293,2.39275,2.3929,40200000.0
2007-01-02 17:47:00,2.39277,2.39327,2.39277,2.39327,36100000.0
2007-01-02 17:48:00,2.39305,2.39309,2.39288,2.39288,21500000.0
2007-01-02 17:49:00,2.39282,2.39307,2.39281,2.39281,12400000.0
2007-01-02 17:50:00,2.39282,2.393,2.39268,2.39283,62300001.0
2007-01-02 17:51:00,2.39277,2.39316,2.39276,2.39306,37600000.0
2007-01-02 17:52:00,2.3929,2.3933,2.3929,2.39304,41600000.0
2007-01-02 17:53:00,2.39307,2.39325,2.39286,2.393,28400000.0
2007-01-02 17:54:00,2.39288,2.39307,2.39281,2.39295,15700000.0
2007-01-02 17:55:00,2.39283,2.39311,2.39275,2.39297,31400000.0
2007-01-02 17:56:00,2.39302,2.39302,2.39265,2.39267,20200000.0
2007-01-02 17:57:00,2.39282,2.39282,2.39256,2.39256,26200000.0
2007-01-02 17:58:00,2.39259,2.393,2.39246,2.393,21000000.0
2007-01-02 17:59:00,2.39288,2.39351,2.39288,2.39351,34400000.0
2007-01-02 18:00:00,2.39377,2.39394,2.39377,2.39381,39300000.0
2007-01-02 18:01:00,2.39378,2.39417,2.39336,2.39336,289999999.0
2007-01-02 18:02:00,2.39332,2.39339,2.39267,2.39267,329900000.0
2007-01-02 18:03:00,2.39256,2.39283,2.39228,2.39258,450300000.0
2007-01-02 18:04:00,2.39257,2.39276,2.39218,2.39276,308500000.0
2007-01-02 18:05:00,2.39283,2.39285,2.39247,2.39263,226100000.0
2007-01-02 18:06:00,2.39268,2.393,2.39263,2.3927,354300000.0
2007-01-02 18:07:00,2.39269,2.39287,2.39249,2.39277,401200000.0
2007-01-02 18:08:00,2.39258,2.3927,2.39239,2.39245,430000000.0
2007-01-02 18:09:00,2.39249,2.39301,2.39249,2.39281,267600000.0
2007-01-02 18:10:00,2.39294,2.39322,2.39271,2.39305,297100000.0
2007-01-02 18:11:00,2.39302,2.39319,2.39284,2.39319,235300000.0
2007-01-02 18:12:00,2.39302,2.39324,2.39295,2.39314,198600000.0
2007-01-02 18:13:00,2.39293,2.39317,2.39288,2.39288,117600000.0
2007-01-02 18:14:00,2.39314,2.39333,2.39299,2.39299,325700000.0
2007-01-02 18:15:00,2.39305,2.39337,2.39289,2.39313,290200000.0
2007-01-02 18:16:00,2.39323,2.39335,2.39303,2.39311,393200001.0
2007-01-02 18:17:00,2.39314,2.39341,2.3929,2.3931,238700000.0
2007-01-02 18:18:00,2.39325,2.39325,2.39291,2.39295,161100000.0
2007-01-02 18:19:00,2.39287,2.39308,2.39263,2.3929,274000000.0
2007-01-02 18:20:00,2.39288,2.39305,2.39281,2.39283,148100000.0
2007-01-02 18:21:00,2.39281,2.39309,2.39277,2.39298,220100000.0
2007-01-02 18:22:00,2.39296,2.39303,2.39272,2.39301,247200000.0
2007-01-02 18:23:00,2.39306,2.39355,2.39306,2.39341,346700000.0
2007-01-02 18:24:00,2.3933,2.39333,2.39301,2.39317,308400000.0
2007-01-02 18:25:00,2.39318,2.3935,2.393,2.39325,351600001.0
2007-01-02 18:26:00,2.39327,2.39351,2.393,2.393,370100000.0
2007-01-02 18:27:00,2.39284,2.39319,2.39275,2.39291,367300000.0
2007-01-02 18:28:00,2.39299,2.39312,2.39291,2.39309,201400000.0
2007-01-02 18:29:00,2.39298,2.39309,2.39267,2.39267,239799999.0
2007-01-02 18:30:00,2.39264,2.39278,2.39255,2.39269,299300000.0
2007-01-02 18:31:00,2.39291,2.39321,2.39291,2.39321,172300000.0
2007-01-02 18:32:00,2.39328,2.39331,2.39305,2.39313,148300000.0
2007-01-02 18:33:00,2.39316,2.39335,2.39302,2.39302,307700000.0
2007-01-02 18:34:00,2.39305,2.39331,2.39286,2.39309,394200001.0
2007-01-02 18:35:00,2.39316,2.39326,2.39305,2.39324,151700000.0
2007-01-02 18:36:00,2.39328,2.39341,2.39311,2.39311,89900000.0
2007-01-02 18:37:00,2.39315,2.39333,2.39307,2.39313,72900000.0
2007-01-02 18:38:00,2.39315,2.39332,2.39312,2.39312,89900000.0
2007-01-02 18:39:00,2.39307,2.39323,2.3929,2.39313,159000000.0
2007-01-02 18:40:00,2.39316,2.39346,2.39316,2.3933,222100000.0
2007-01-02 18:41:00,2.39336,2.39357,2.39335,2.39346,131200000.0
2007-01-02 18:42:00,2.39333,2.39338,2.393,2.39309,101300000.0
2007-01-02 18:43:00,2.39301,2.39327,2.39301,2.39319,79200000.0
2007-01-02 18:44:00,2.39325,2.39326,2.39295,2.39302,150100000.0
2007-01-02 18:45:00,2.39311,2.39323,2.39311,2.39323,69900000.0
2007-01-02 18:46:00,2.39328,2.39333,2.39311,2.39321,35100000.0
2007-01-02 18:47:00,2.39339,2.39339,2.39314,2.39339,28500000.0
2007-01-02 18:48:00,2.3933,2.39341,2.39305,2.3932,81600001.0
2007-01-02 18:49:00,2.39338,2.39365,2.39329,2.39356,36700000.0
2007-01-02 18:50:00,2.39344,2.39344,2.39308,2.39341,36100000.0
2007-01-02 18:51:00,2.3935,2.39354,2.39331,2.39346,167900000.0
2007-01-02 18:52:00,2.39338,2.39338,2.39256,2.39256,158500000.0
2007-01-02 18:53:00,2.39275,2.3931,2.39253,2.39268,165899998.0
2007-01-02 18:54:00,2.39259,2.3927,2.39231,2.39263,124500000.0
2007-01-02 18:55:00,2.3925,2.393,2.3925,2.39288,192999999.0
2007-01-02 18:56:00,2.39298,2.39308,2.39294,2.39295,45400000.0
2007-01-02 18:57:00,2.39293,2.39328,2.39291,2.39291,82500000.0
2007-01-02 18:58:00,2.39307,2.39322,2.39296,2.39297,223999999.0
2007-01-02 18:59:00,2.39295,2.39323,2.39287,2.39293,186500000.0
2007-01-02 19:00:00,2.39286,2.39317,2.39286,2.39311,70200000.0
2007-01-02 19:01:00,2.39286,2.39286,2.3927,2.39283,29500000.0
2007-01-02 19:02:00,2.3929,2.39309,2.39283,2.39287,180200000.0
2007-01-02 19:03:00,2.3929,2.39312,2.39287,2.3929,118100000.0
2007-01-02 19:04:00,2.39297,2.393,2.39286,2.393,39300000.0
2007-01-02 19:05:00,2.39316,2.39316,2.39298,2.39299,50500000.0
2007-01-02 19:06:00,2.39292,2.3931,2.39275,2.3928,205600000.0
2007-01-02 19:07:00,2.39273,2.39302,2.39273,2.39292,120300000.0
2007-01-02 19:08:00,2.39298,2.39331,2.3928,2.39324,206599999.0
2007-01-02 19:09:00,2.39325,2.39349,2.39308,2.39317,117700000.0
2007-01-02 19:10:00,2.39323,2.39339,2.39309,2.39333,93300000.0
2007-01-02 19:11:00,2.39339,2.39339,2.39316,2.39322,65400000.0
2007-01-02 19:12:00,2.3933,2.39349,2.39325,2.39349,41600000.0
2007-01-02 19:13:00,2.3935,2.3935,2.39316,2.39325,162800000.0
2007-01-02 19:14:00,2.39332,2.39342,2.39327,2.39342,91600000.0
2007-01-02 19:15:00,2.39336,2.39347,2.39319,2.39335,103300000.0
2007-01-02 19:16:00,2.39337,2.39341,2.39315,2.39322,38600000.0
2007-01-02 19:17:00,2.39322,2.39323,2.39308,2.3932,52800000.0
2007-01-02 19:18:00,2.3932,2.39335,2.39304,2.39316,106500000.0
2007-01-02 19:19:00,2.39322,2.39341,2.39318,2.39318,86600000.0
2007-01-02 19:20:00,2.39332,2.3934,2.3931,2.39337,115600000.0
2007-01-02 19:21:00,2.39334,2.39341,2.39322,2.3933,121000000.0
2007-01-02 19:22:00,2.39322,2.39333,2.39309,2.3932,57100000.0
2007-01-02 19:23:00,2.39305,2.39317,2.39283,2.39283,162800000.0
2007-01-02 19:24:00,2.39294,2.39323,2.39294,2.39319,72900000.0
2007-01-02 19:25:00,2.39315,2.3933,2.39315,2.39322,72400000.0
2007-01-02 19:26:00,2.39317,2.39317,2.39281,2.39297,130300000.0
2007-01-02 19:27:00,2.39293,2.39294,2.39258,2.39264,126200000.0
2007-01-02 19:28:00,2.3926,2.3926,2.39226,2.39226,66100000.0
2007-01-02 19:29:00,2.39233,2.39252,2.39233,2.39242,113800000.0
2007-01-02 19:30:00,2.39244,2.39274,2.39244,2.39258,149400000.0
2007-01-02 19:31:00,2.39245,2.39263,2.39237,2.39253,96400000.0
2007-01-02 19:32:00,2.39249,2.39268,2.39238,2.39244,153100001.0
2007-01-02 19:33:00,2.3924,2.39274,2.39229,2.39247,56000000.0
2007-01-02 19:34:00,2.39255,2.39255,2.39242,2.3925,117600000.0
2007-01-02 19:35:00,2.39253,2.39286,2.39253,2.39262,139100000.0
2007-01-02 19:36:00,2.39259,2.39279,2.39244,2.39244,111300000.0
2007-01-02 19:37:00,2.39272,2.3928,2.39257,2.3926,35800000.0
2007-01-02 19:38:00,2.39252,2.39277,2.39252,2.39264,42500000.0
2007-01-02 19:39:00,2.39264,2.39264,2.39246,2.39264,54400000.0
2007-01-02 19:40:00,2.39264,2.39264,2.39244,2.39244,128100001.0
2007-01-02 19:41:00,2.39232,2.39232,2.39214,2.39227,76500000.0
2007-01-02 19:42:00,2.39247,2.39262,2.3924,2.3925,86800000.0
2007-01-02 19:43:00,2.39257,2.39277,2.39255,2.39277,45500000.0
2007-01-02 19:44:00,2.39275,2.39275,2.39252,2.39272,100400000.0
2007-01-02 19:45:00,2.39273,2.39273,2.39266,2.39268,61300000.0
2007-01-02 19:46:00,2.39277,2.39277,2.39245,2.39248,100200000.0
2007-01-02 19:47:00,2.39249,2.39258,2.39249,2.39255,22400000.0
2007-01-02 19:48:00,2.3925,2.39261,2.3924,2.39248,71600000.0
2007-01-02 19:49:00,2.39261,2.39262,2.39243,2.39246,122900000.0
2007-01-02 19:50:00,2.39248,2.3928,2.3924,2.39279,59000000.0
2007-01-02 19:51:00,2.39287,2.39289,2.39263,2.39277,101300001.0
2007-01-02 19:52:00,2.39282,2.39313,2.39282,2.39288,54100000.0
2007-01-02 19:53:00,2.39289,2.393,2.39289,2.39292,27500000.0
2007-01-02 19:54:00,2.39302,2.39302,2.39281,2.39287,59500000.0
2007-01-02 19:55:00,2.39289,2.39295,2.39288,2.39292,34900000.0
2007-01-02 19:56:00,2.39296,2.39297,2.39278,2.39282,99400000.0
2007-01-02 19:57:00,2.39285,2.39302,2.39283,2.39294,114500000.0
2007-01-02 19:58:00,2.3929,2.3929,2.39267,2.39269,109500000.0
2007-01-02 19:59:00,2.39263,2.39266,2.39225,2.39244,109900000.0
2007-01-02 20:00:00,2.39236,2.39261,2.39227,2.39255,68300000.0
2007-01-02 20:01:00,2.39255,2.39255,2.39213,2.3923,64800000.0
2007-01-02 20:02:00,2.39217,2.39225,2.3918,2.39209,50200000.0
2007-01-02 20:03:00,2.3924,2.3925,2.3922,2.39245,38400000.0
2007-01-02 20:04:00,2.39244,2.39248,2.3924,2.3924,32400000.0
2007-01-02 20:05:00,2.39239,2.39259,2.39239,2.3924,47400000.0
2007-01-02 20:06:00,2.39238,2.3929,2.39235,2.39285,42500000.0
2007-01-02 20:07:00,2.39313,2.39336,2.39313,2.39318,38600000.0
2007-01-02 20:08:00,2.39318,2.39331,2.39304,2.39304,93800000.0
2007-01-02 20:09:00,2.39307,2.39307,2.39294,2.39295,34300000.0
2007-01-02 20:10:00,2.39299,2.39299,2.39272,2.39288,24900000.0
2007-01-02 20:11:00,2.39279,2.39304,2.39279,2.39286,63200000.0
2007-01-02 20:12:00,2.39292,2.39323,2.39292,2.39296,203000000.0
2007-01-02 20:13:00,2.39289,2.39317,2.39289,2.39311,176200000.0
2007-01-02 20:14:00,2.39316,2.39343,2.39308,2.39308,89800000.0
2007-01-02 20:15:00,2.3931,2.39327,2.39303,2.39308,247499999.0
2007-01-02 20:16:00,2.39306,2.39328,2.39299,2.39315,113200000.0
2007-01-02 20:17:00,2.39319,2.39321,2.39303,2.3931,42600000.0
2007-01-02 20:18:00,2.39317,2.39332,2.39309,2.39309,74100000.0
2007-01-02 20:19:00,2.393,2.3933,2.39299,2.39324,165500000.0
2007-01-02 20:20:00,2.39318,2.3933,2.3928,2.39304,196100000.0
2007-01-02 20:21:00,2.39311,2.39319,2.39302,2.39308,68900000.0
2007-01-02 20:22:00,2.39305,2.39316,2.393,2.39316,96400000.0
2007-01-02 20:23:00,2.39317,2.39333,2.3931,2.39327,138600000.0
2007-01-02 20:24:00,2.39325,2.39335,2.39325,2.39331,30400000.0
2007-01-02 20:25:00,2.39322,2.39324,2.39305,2.39314,171200000.0
2007-01-02 20:26:00,2.39321,2.39335,2.39307,2.39334,147000000.0
2007-01-02 20:27:00,2.39332,2.39332,2.393,2.39328,93900001.0
2007-01-02 20:28:00,2.39329,2.39338,2.39305,2.39328,190100000.0
2007-01-02 20:29:00,2.39345,2.39381,2.39334,2.3936,164100000.0
2007-01-02 20:30:00,2.39365,2.39384,2.39356,2.39374,393500001.0
2007-01-02 20:31:00,2.3937,2.39395,2.39367,2.3937,193200001.0
2007-01-02 20:32:00,2.39374,2.39386,2.39349,2.39375,337800000.0
2007-01-02 20:33:00,2.3936,2.39376,2.39353,2.39356,74100000.0
2007-01-02 20:34:00,2.39348,2.39358,2.3934,2.39342,69700000.0
2007-01-02 20:35:00,2.39345,2.39345,2.39323,2.39324,47300000.0
2007-01-02 20:36:00,2.39308,2.39313,2.39296,2.39313,68700001.0
2007-01-02 20:37:00,2.39301,2.3931,2.39292,2.39295,101800000.0
2007-01-02 20:38:00,2.39302,2.39321,2.39295,2.39318,148300000.0
2007-01-02 20:39:00,2.39329,2.39334,2.39297,2.39334,149300000.0
2007-01-02 20:40:00,2.39345,2.39345,2.39321,2.39341,168900000.0
2007-01-02 20:41:00,2.3934,2.3934,2.39303,2.39313,100900000.0
2007-01-02 20:42:00,2.39327,2.39334,2.39304,2.39309,68700000.0
2007-01-02 20:43:00,2.39316,2.39327,2.39308,2.39308,89200000.0
2007-01-02 20:44:00,2.39316,2.39325,2.39308,2.39312,207000000.0
2007-01-02 20:45:00,2.39307,2.39326,2.39307,2.39308,48900000.0
2007-01-02 20:46:00,2.39304,2.39334,2.39304,2.39327,17200000.0
2007-01-02 20:47:00,2.39332,2.39341,2.39317,2.39324,153200000.0
2007-01-02 20:48:00,2.39328,2.39355,2.39326,2.39332,213300000.0
2007-01-02 20:49:00,2.39334,2.39344,2.39325,2.39339,115300000.0
2007-01-02 20:50:00,2.3934,2.39355,2.39335,2.39335,160499999.0
2007-01-02 20:51:00,2.39332,2.39342,2.39325,2.39337,112000000.0
2007-01-02 20:52:00,2.39337,2.3934,2.39316,2.39321,135000000.0
2007-01-02 20:53:00,2.39322,2.39364,2.39317,2.39331,231900000.0
2007-01-02 20:54:00,2.39331,2.39331,2.39297,2.39313,182099998.0
2007-01-02 20:55:00,2.39319,2.39334,2.3931,2.3931,23600000.0
2007-01-02 20:56:00,2.39306,2.39312,2.39292,2.39292,224400000.0
2007-01-02 20:57:00,2.39301,2.3932,2.3929,2.39311,324400000.0
2007-01-02 20:58:00,2.39314,2.39334,2.39305,2.3932,199600000.0
2007-01-02 20:59:00,2.39326,2.39331,2.39308,2.39318,219300000.0
2007-01-02 21:00:00,2.39324,2.39334,2.3931,2.3931,244000000.0
2007-01-02 21:01:00,2.39316,2.39328,2.39293,2.39297,330700001.0
2007-01-02 21:02:00,2.39303,2.39314,2.39291,2.39291,132500000.0
2007-01-02 21:03:00,2.39284,2.39289,2.39273,2.39275,87500000.0
2007-01-02 21:04:00,2.39274,2.39274,2.39262,2.39274,57800000.0
2007-01-02 21:05:00,2.39275,2.39292,2.39271,2.39285,61300000.0
2007-01-02 21:06:00,2.39286,2.39297,2.39273,2.39273,46500000.0
2007-01-02 21:07:00,2.39275,2.39284,2.39268,2.39268,31700000.0
2007-01-02 21:08:00,2.39267,2.39283,2.39267,2.3928,16200000.0
2007-01-02 21:09:00,2.39278,2.39278,2.39264,2.39271,59500000.0
2007-01-02 21:10:00,2.39282,2.39282,2.39268,2.39276,76500000.0
2007-01-02 21:11:00,2.39259,2.39278,2.39259,2.39274,138600001.0
2007-01-02 21:12:00,2.39271,2.39287,2.39264,2.39287,40700000.0
2007-01-02 21:13:00,2.39289,2.39322,2.39278,2.39278,116000000.0
2007-01-02 21:14:00,2.39293,2.39312,2.39277,2.39292,140900000.0
2007-01-02 21:15:00,2.39305,2.39328,2.39298,2.39303,208699998.0
2007-01-02 21:16:00,2.3931,2.39315,2.39295,2.39315,102900000.0
2007-01-02 21:17:00,2.39316,2.39316,2.39277,2.3929,174100000.0
2007-01-02 21:18:00,2.39296,2.39324,2.39292,2.3931,132400000.0
2007-01-02 21:19:00,2.39308,2.39316,2.39297,2.39307,73300000.0
2007-01-02 21:20:00,2.39312,2.3932,2.39292,2.39295,193600000.0
2007-01-02 21:21:00,2.39295,2.39321,2.39287,2.39306,215600000.0
2007-01-02 21:22:00,2.39318,2.39325,2.39298,2.39312,189999998.0
2007-01-02 21:23:00,2.39323,2.39323,2.393,2.39308,94400000.0
2007-01-02 21:24:00,2.3931,2.3933,2.39307,2.39318,75600000.0
2007-01-02 21:25:00,2.39338,2.39341,2.39316,2.39341,60300000.0
2007-01-02 21:26:00,2.39339,2.39339,2.39324,2.39329,34300000.0
2007-01-02 21:27:00,2.39329,2.39329,2.39313,2.39322,91900000.0
2007-01-02 21:28:00,2.39325,2.39344,2.39323,2.39324,103700000.0
2007-01-02 21:29:00,2.39327,2.39342,2.39323,2.39325,84300000.0
2007-01-02 21:30:00,2.39336,2.39343,2.39331,2.39343,20300000.0
2007-01-02 21:31:00,2.3934,2.39347,2.39331,2.39331,26500000.0
2007-01-02 21:32:00,2.39341,2.39341,2.39323,2.39333,175200000.0
2007-01-02 21:33:00,2.39318,2.3934,2.39317,2.39317,82500001.0
2007-01-02 21:34:00,2.39327,2.39334,2.39309,2.39309,108200000.0
2007-01-02 21:35:00,2.39322,2.39331,2.39317,2.39317,40200000.0
2007-01-02 21:36:00,2.39315,2.39328,2.39315,2.39319,30300000.0
2007-01-02 21:37:00,2.39316,2.39322,2.39313,2.39315,100800000.0
2007-01-02 21:38:00,2.3931,2.39323,2.39307,2.39316,80700000.0
2007-01-02 21:39:00,2.39313,2.3932,2.39311,2.39312,26300000.0
2007-01-02 21:40:00,2.39322,2.39327,2.39306,2.39327,20400000.0
2007-01-02 21:41:00,2.39322,2.39338,2.3932,2.3933,24000000.0
2007-01-02 21:42:00,2.39325,2.39344,2.39308,2.39324,119700000.0
2007-01-02 21:43:00,2.39314,2.39323,2.39292,2.39292,69900000.0
2007-01-02 21:44:00,2.393,2.39334,2.3929,2.39294,115000000.0
2007-01-02 21:45:00,2.39297,2.39309,2.39292,2.39297,94900000.0
2007-01-02 21:46:00,2.39303,2.39304,2.39282,2.39301,100400000.0
2007-01-02 21:47:00,2.39303,2.39329,2.39292,2.39302,120900000.0
2007-01-02 21:48:00,2.39299,2.39303,2.3929,2.39296,36600000.0
2007-01-02 21:49:00,2.39305,2.39311,2.39288,2.39292,116000000.0
2007-01-02 21:50:00,2.39313,2.39327,2.39309,2.39309,34400000.0
2007-01-02 21:51:00,2.39312,2.39333,2.39308,2.39333,24600000.0
2007-01-02 21:52:00,2.39328,2.39334,2.39296,2.39296,101400000.0
2007-01-02 21:53:00,2.39288,2.39288,2.39274,2.39275,64500000.0
2007-01-02 21:54:00,2.39277,2.39284,2.39272,2.39272,14400000.0
2007-01-02 21:55:00,2.39282,2.39311,2.3928,2.39311,68100000.0
2007-01-02 21:56:00,2.39246,2.39282,2.39218,2.39243,54100000.0
2007-01-02 21:57:00,2.39245,2.39272,2.39245,2.39249,25600000.0
2007-01-02 21:58:00,2.39324,2.39324,2.39294,2.39294,37800000.0
2007-01-02 21:59:00,2.39307,2.3932,2.39295,2.3932,147100000.0
2007-01-02 22:00:00,2.39315,2.39328,2.39287,2.3931,67500000.0
2007-01-02 22:01:00,2.39303,2.39323,2.39287,2.39323,33300000.0
2007-01-02 22:02:00,2.39314,2.3933,2.39295,2.39295,127900000.0
2007-01-02 22:03:00,2.39304,2.39339,2.39304,2.39339,14900000.0
2007-01-02 22:04:00,2.39343,2.39343,2.39306,2.39323,93500000.0
2007-01-02 22:05:00,2.39327,2.39354,2.39316,2.39333,60500000.0
2007-01-02 22:06:00,2.39319,2.39384,2.39308,2.39376,15500000.0
2007-01-02 22:07:00,2.39349,2.39368,2.39333,2.39368,26100000.0
2007-01-02 22:08:00,2.39374,2.3938,2.39374,2.39377,27500000.0
2007-01-02 22:09:00,2.39377,2.39377,2.39346,2.39346,43600000.0
2007-01-02 22:10:00,2.39359,2.39386,2.39359,2.39383,27400000.0
2007-01-02 22:11:00,2.39389,2.39397,2.39385,2.39388,20000000.0
2007-01-02 22:12:00,2.39386,2.39394,2.39383,2.3939,71800000.0
2007-01-02 22:13:00,2.39386,2.3939,2.3938,2.39387,31400000.0
2007-01-02 22:14:00,2.39377,2.39403,2.39364,2.39383,35200000.0
2007-01-02 22:15:00,2.39382,2.39402,2.39375,2.394,107200000.0
2007-01-02 22:16:00,2.39402,2.39417,2.39378,2.39383,131800000.0
2007-01-02 22:17:00,2.39369,2.39389,2.39367,2.39377,73200001.0
2007-01-02 22:18:00,2.3938,2.39398,2.39374,2.39397,39500000.0
2007-01-02 22:19:00,2.39409,2.39409,2.39391,2.39398,45000000.0
2007-01-02 22:20:00,2.39391,2.39393,2.3938,2.3938,22200000.0
2007-01-02 22:21:00,2.39376,2.3938,2.39364,2.3938,34600000.0
2007-01-02 22:22:00,2.39369,2.39387,2.39364,2.39369,137799999.0
2007-01-02 22:23:00,2.39361,2.39372,2.39357,2.39358,61800000.0
2007-01-02 22:24:00,2.39353,2.39355,2.3935,2.39353,12400000.0
2007-01-02 22:25:00,2.39365,2.39367,2.39349,2.39357,57700000.0
2007-01-02 22:26:00,2.3936,2.3936,2.3935,2.39352,13600000.0
2007-01-02 22:27:00,2.39356,2.39366,2.39353,2.39366,35900000.0
2007-01-02 22:28:00,2.3937,2.39372,2.39352,2.39369,35300000.0
2007-01-02 22:29:00,2.39372,2.39382,2.39366,2.39381,140500000.0
2007-01-02 22:30:00,2.39382,2.39405,2.39382,2.39392,110400000.0
2007-01-02 22:31:00,2.39379,2.39379,2.3936,2.3937,20700000.0
2007-01-02 22:32:00,2.39383,2.39392,2.39379,2.3939,30400000.0
2007-01-02 22:33:00,2.39398,2.39413,2.39396,2.39396,62100000.0
2007-01-02 22:34:00,2.39392,2.39401,2.39389,2.39397,50200000.0
2007-01-02 22:35:00,2.39397,2.39397,2.3937,2.39389,33100000.0
2007-01-02 22:36:00,2.39398,2.39417,2.39392,2.39417,17900000.0
2007-01-02 22:37:00,2.39418,2.39418,2.39395,2.39395,53300000.0
2007-01-02 22:38:00,2.39408,2.3941,2.39392,2.39398,56100001.0
2007-01-02 22:39:00,2.39401,2.39427,2.39399,2.39407,41700000.0
2007-01-02 22:40:00,2.39399,2.39417,2.39387,2.39387,31000000.0
2007-01-02 22:41:00,2.39375,2.39387,2.39374,2.39374,52800000.0
2007-01-02 22:42:00,2.39363,2.39394,2.39358,2.39372,88300000.0
2007-01-02 22:43:00,2.39371,2.39378,2.39357,2.39358,122600000.0
2007-01-02 22:44:00,2.39354,2.39375,2.39352,2.39359,74200000.0
2007-01-02 22:45:00,2.39336,2.3935,2.39325,2.39341,86200001.0
2007-01-02 22:46:00,2.39349,2.39359,2.39344,2.3935,91500000.0
2007-01-02 22:47:00,2.39359,2.39367,2.39337,2.39348,59500000.0
2007-01-02 22:48:00,2.39341,2.39346,2.39329,2.39337,82500001.0
2007-01-02 22:49:00,2.3934,2.39353,2.39323,2.39338,111200000.0
2007-01-02 22:50:00,2.39323,2.39323,2.39312,2.39312,11600000.0
2007-01-02 22:51:00,2.39305,2.39338,2.39301,2.39315,70800000.0
2007-01-02 22:52:00,2.39311,2.39332,2.39311,2.39319,44700000.0
2007-01-02 22:53:00,2.39317,2.39317,2.39307,2.39307,18400000.0
2007-01-02 22:54:00,2.393,2.39308,2.39297,2.39308,27800000.0
2007-01-02 22:55:00,2.39303,2.39315,2.39301,2.39304,56800000.0
2007-01-02 22:56:00,2.39303,2.39303,2.39295,2.39295,21400000.0
2007-01-02 22:57:00,2.39328,2.3933,2.3931,2.3933,46100000.0
2007-01-02 22:58:00,2.39304,2.39325,2.39304,2.39304,53500000.0
2007-01-02 22:59:00,2.39292,2.39307,2.39292,2.39299,49900000.0
2007-01-02 23:00:00,2.3929,2.39315,2.3929,2.39315,31000000.0
2007-01-02 23:01:00,2.39304,2.39316,2.39304,2.39316,21000000.0
2007-01-02 23:02:00,2.39314,2.3932,2.39312,2.39316,25600000.0
2007-01-02 23:03:00,2.39313,2.39322,2.39313,2.39322,3600000.0
2007-01-02 23:04:00,2.39347,2.39347,2.39316,2.39321,34500000.0
2007-01-02 23:05:00,2.3932,2.39358,2.39316,2.39358,65500001.0
2007-01-02 23:06:00,2.39355,2.39371,2.39355,2.39358,22400000.0
2007-01-02 23:07:00,2.39365,2.39368,2.3935,2.39368,39600000.0
2007-01-02 23:08:00,2.39373,2.39373,2.39345,2.39348,17900000.0
2007-01-02 23:09:00,2.39367,2.39388,2.39367,2.39387,24000000.0
2007-01-02 23:10:00,2.39367,2.39376,2.39354,2.3936,39600000.0
2007-01-02 23:11:00,2.39367,2.39368,2.39343,2.39343,46700000.0
2007-01-02 23:12:00,2.39355,2.39389,2.39355,2.39385,34400000.0
2007-01-02 23:13:00,2.39365,2.39383,2.39345,2.39383,18400000.0
2007-01-02 23:14:00,2.39383,2.3942,2.3938,2.39398,40000000.0
2007-01-02 23:15:00,2.39409,2.39426,2.39379,2.39384,47900000.0
2007-01-02 23:16:00,2.39391,2.39403,2.39381,2.39385,59400000.0
2007-01-02 23:17:00,2.39388,2.39404,2.39385,2.39385,24500000.0
2007-01-02 23:18:00,2.39388,2.39388,2.39386,2.39386,8700000.0
2007-01-02 23:19:00,2.39398,2.3943,2.39392,2.3943,36600000.0
2007-01-02 23:20:00,2.39415,2.39415,2.3939,2.3939,32300000.0
2007-01-02 23:21:00,2.39402,2.39423,2.394,2.39416,17600000.0
2007-01-02 23:22:00,2.39418,2.39418,2.39404,2.3941,36500000.0
2007-01-02 23:23:00,2.39414,2.39427,2.39402,2.39409,43900000.0
2007-01-02 23:24:00,2.39399,2.39403,2.39379,2.39391,42900000.0
2007-01-02 23:25:00,2.3939,2.39397,2.3938,2.39387,34100000.0
2007-01-02 23:26:00,2.39387,2.39388,2.39387,2.39388,3800000.0
2007-01-02 23:27:00,2.3938,2.39395,2.3938,2.39392,40500000.0
2007-01-02 23:28:00,2.39382,2.39389,2.39372,2.3938,33100000.0
2007-01-02 23:29:00,2.39385,2.394,2.39382,2.394,40100000.0
2007-01-02 23:30:00,2.39393,2.39402,2.39384,2.39402,31000000.0
2007-01-02 23:31:00,2.39394,2.39411,2.39394,2.39405,16400000.0
2007-01-02 23:32:00,2.39412,2.39422,2.39405,2.39407,36300000.0
2007-01-02 23:33:00,2.39387,2.39398,2.39363,2.39363,38200000.0
2007-01-02 23:34:00,2.39371,2.39402,2.39371,2.39386,34400000.0
2007-01-02 23:35:00,2.39375,2.39387,2.39368,2.3938,55900000.0
2007-01-02 23:36:00,2.39387,2.39402,2.39377,2.39381,45500000.0
2007-01-02 23:37:00,2.39374,2.39391,2.39374,2.39384,19600000.0
2007-01-02 23:38:00,2.39404,2.39429,2.39396,2.39398,11600000.0
2007-01-02 23:39:00,2.39383,2.39411,2.39382,2.39398,24000000.0
2007-01-02 23:40:00,2.39398,2.39408,2.39393,2.39408,21200000.0
2007-01-02 23:41:00,2.39413,2.39418,2.39402,2.39415,22700000.0
2007-01-02 23:42:00,2.3942,2.39453,2.39417,2.39439,35600000.0
2007-01-02 23:43:00,2.39449,2.3945,2.39439,2.39444,13600000.0
2007-01-02 23:44:00,2.39457,2.39476,2.39447,2.39466,33200000.0
2007-01-02 23:45:00,2.39472,2.39472,2.39444,2.39452,40700000.0
2007-01-02 23:46:00,2.39462,2.39464,2.39441,2.39462,35300000.0
2007-01-02 23:47:00,2.3944,2.39466,2.39428,2.3946,50500000.0
2007-01-02 23:48:00,2.39433,2.3946,2.3943,2.3943,38000000.0
2007-01-02 23:49:00,2.39419,2.39442,2.39415,2.39431,52000000.0
2007-01-02 23:50:00,2.39453,2.39458,2.3943,2.3943,29000000.0
2007-01-02 23:51:00,2.39431,2.39431,2.39411,2.39411,35700000.0
2007-01-02 23:52:00,2.39408,2.39435,2.39406,2.39428,27800000.0
2007-01-02 23:53:00,2.39418,2.39438,2.39414,2.39414,35400000.0
2007-01-02 23:54:00,2.39412,2.39418,2.39402,2.39414,34200000.0
2007-01-02 23:55:00,2.39415,2.39435,2.39415,2.39435,21500000.0
2007-01-02 23:56:00,2.39452,2.39456,2.39431,2.39431,24200000.0
2007-01-02 23:57:00,2.39432,2.3945,2.39432,2.3945,11500000.0
2007-01-02 23:58:00,2.39449,2.39471,2.39436,2.39471,37800000.0
2007-01-02 23:59:00,2.395,2.3951,2.39498,2.3951,22800000.0
2007-01-03 00:00:00,2.3947,2.3947,2.39438,2.39441,46900001.0
2007-01-03 00:01:00,2.39439,2.3946,2.39439,2.39453,14400000.0
2007-01-03 00:02:00,2.39452,2.39459,2.39448,2.39448,19900000.0
2007-01-03 00:03:00,2.39438,2.39438,2.39385,2.39385,17200000.0
2007-01-03 00:04:00,2.39393,2.39426,2.39393,2.39426,8000000.0
2007-01-03 00:05:00,2.39417,2.39417,2.39381,2.39395,18600000.0
2007-01-03 00:06:00,2.39435,2.39435,2.39422,2.39435,13000000.0
2007-01-03 00:07:00,2.39429,2.39473,2.39423,2.39452,21000000.0
2007-01-03 00:08:00,2.39491,2.39501,2.39459,2.39463,39800000.0
2007-01-03 00:09:00,2.39496,2.39502,2.3948,2.39502,33100000.0
2007-01-03 00:10:00,2.39504,2.39507,2.39486,2.39491,42900000.0
2007-01-03 00:11:00,2.39483,2.39486,2.39469,2.39479,15400000.0
2007-01-03 00:12:00,2.39488,2.39497,2.3948,2.39482,41300000.0
2007-01-03 00:13:00,2.39498,2.39498,2.39477,2.39482,16300000.0
2007-01-03 00:14:00,2.39477,2.39477,2.39468,2.39474,20800000.0
2007-01-03 00:15:00,2.39482,2.39492,2.39465,2.39492,32600000.0
2007-01-03 00:16:00,2.39487,2.39487,2.3946,2.39462,33400000.0
2007-01-03 00:17:00,2.39455,2.3948,2.3945,2.3946,38200000.0
2007-01-03 00:18:00,2.39438,2.39438,2.39402,2.39428,21200000.0
2007-01-03 00:19:00,2.39434,2.39447,2.39424,2.39433,71900001.0
2007-01-03 00:20:00,2.3944,2.39443,2.3944,2.39443,7200000.0
2007-01-03 00:21:00,2.39448,2.39458,2.39441,2.39455,35100000.0
2007-01-03 00:22:00,2.39451,2.39454,2.39451,2.39454,11400000.0
2007-01-03 00:23:00,2.39446,2.39458,2.39443,2.39454,40300000.0
2007-01-03 00:24:00,2.39466,2.39466,2.3944,2.39459,28300000.0
2007-01-03 00:25:00,2.39464,2.39464,2.39453,2.3946,22200000.0
2007-01-03 00:26:00,2.39454,2.39468,2.39442,2.39452,38200000.0
2007-01-03 00:27:00,2.39443,2.39446,2.39414,2.39418,57200001.0
2007-01-03 00:28:00,2.39415,2.39432,2.39398,2.39403,37100000.0
2007-01-03 00:29:00,2.39416,2.39416,2.39392,2.39392,16400000.0
2007-01-03 00:30:00,2.39373,2.39386,2.39373,2.3938,24200000.0
2007-01-03 00:31:00,2.39353,2.39365,2.39352,2.39365,30200000.0
2007-01-03 00:32:00,2.3936,2.39383,2.39354,2.39365,39900000.0
2007-01-03 00:33:00,2.39354,2.39354,2.39335,2.39338,8300000.0
2007-01-03 00:34:00,2.39337,2.39353,2.39337,2.39343,22300000.0
2007-01-03 00:35:00,2.39346,2.39361,2.39335,2.39361,35800000.0
2007-01-03 00:36:00,2.39353,2.39353,2.39332,2.3934,43299999.0
2007-01-03 00:37:00,2.39347,2.39347,2.39338,2.39338,31800000.0
2007-01-03 00:38:00,2.39352,2.39365,2.39337,2.39365,36800000.0
2007-01-03 00:39:00,2.39368,2.39373,2.39351,2.39359,35100000.0
2007-01-03 00:40:00,2.39346,2.39346,2.39327,2.39334,34500000.0
2007-01-03 00:41:00,2.3937,2.3938,2.39348,2.39352,22000000.0
2007-01-03 00:42:00,2.3936,2.3937,2.39348,2.39348,32500000.0
2007-01-03 00:43:00,2.39368,2.39368,2.39341,2.39345,27300000.0
2007-01-03 00:44:00,2.39338,2.39375,2.39338,2.39375,39500000.0
2007-01-03 00:45:00,2.39363,2.39368,2.39348,2.39364,20800000.0
2007-01-03 00:46:00,2.39342,2.39369,2.3934,2.39354,15300000.0
2007-01-03 00:47:00,2.39366,2.39388,2.39366,2.39373,37300000.0
2007-01-03 00:48:00,2.39384,2.39389,2.39377,2.39387,16500000.0
2007-01-03 00:49:00,2.39385,2.39391,2.39365,2.39365,23100000.0
2007-01-03 00:50:00,2.39362,2.3939,2.39362,2.39366,37400000.0
2007-01-03 00:51:00,2.39372,2.39378,2.39365,2.39376,26400000.0
2007-01-03 00:52:00,2.39354,2.39365,2.39342,2.39365,16500000.0
2007-01-03 00:53:00,2.39344,2.39372,2.39344,2.39353,40200000.0
2007-01-03 00:54:00,2.39357,2.39357,2.39351,2.39356,15800000.0
2007-01-03 00:55:00,2.39334,2.39358,2.39332,2.39358,40200000.0
2007-01-03 00:56:00,2.39334,2.39347,2.39327,2.3934,22100000.0
2007-01-03 00:57:00,2.39335,2.39348,2.3932,2.39348,21000000.0
2007-01-03 00:58:00,2.39331,2.39358,2.39331,2.39343,31500000.0
2007-01-03 00:59:00,2.3934,2.39354,2.39322,2.39334,35500000.0
2007-01-03 01:00:00,2.39327,2.39327,2.39292,2.39316,54799999.0
2007-01-03 01:01:00,2.3931,2.39329,2.39301,2.39329,54999998.0
2007-01-03 01:02:00,2.39314,2.39333,2.39302,2.39302,22600000.0
2007-01-03 01:03:00,2.39313,2.39333,2.39296,2.39296,43100000.0
2007-01-03 01:04:00,2.39296,2.39296,2.39274,2.39274,40400000.0
2007-01-03 01:05:00,2.39304,2.39329,2.39304,2.39327,21200000.0
2007-01-03 01:06:00,2.39334,2.3935,2.39324,2.39343,19100000.0
2007-01-03 01:07:00,2.39338,2.39359,2.39318,2.39342,35300000.0
2007-01-03 01:08:00,2.39332,2.39344,2.39319,2.39332,32300000.0
2007-01-03 01:09:00,2.3934,2.39343,2.39314,2.39314,45700000.0
2007-01-03 01:10:00,2.39323,2.39329,2.39309,2.39317,38600000.0
2007-01-03 01:11:00,2.39308,2.39366,2.39308,2.39366,36500000.0
2007-01-03 01:12:00,2.39344,2.39377,2.39333,2.39377,43600000.0
2007-01-03 01:13:00,2.39378,2.3939,2.39364,2.39364,31600000.0
2007-01-03 01:14:00,2.39363,2.39379,2.39363,2.39375,40700000.0
2007-01-03 01:15:00,2.39384,2.39398,2.39365,2.39378,41699999.0
2007-01-03 01:16:00,2.3939,2.3939,2.39368,2.39368,34400000.0
2007-01-03 01:17:00,2.39371,2.39384,2.39362,2.39367,23300000.0
2007-01-03 01:18:00,2.39365,2.39365,2.39358,2.39365,25400000.0
2007-01-03 01:19:00,2.39368,2.39373,2.3936,2.39368,21300000.0
2007-01-03 01:20:00,2.39372,2.39398,2.39366,2.39377,37000000.0
2007-01-03 01:21:00,2.39379,2.39381,2.39369,2.39373,28700000.0
2007-01-03 01:22:00,2.39347,2.39352,2.39322,2.39352,14600000.0
2007-01-03 01:23:00,2.39357,2.39366,2.39353,2.39359,34100000.0
2007-01-03 01:24:00,2.39357,2.39379,2.39348,2.39351,23600000.0
2007-01-03 01:25:00,2.39343,2.39343,2.3934,2.3934,4600000.0
2007-01-03 01:26:00,2.3934,2.39349,2.39336,2.39336,39100000.0
2007-01-03 01:27:00,2.39334,2.39351,2.39322,2.39324,47000000.0
2007-01-03 01:28:00,2.39318,2.39346,2.39318,2.39338,27500000.0
2007-01-03 01:29:00,2.39333,2.39333,2.39301,2.39301,12100000.0
2007-01-03 01:30:00,2.39309,2.39374,2.39309,2.39374,32100000.0
2007-01-03 01:31:00,2.3938,2.3939,2.39375,2.3939,28500000.0
2007-01-03 01:32:00,2.39359,2.39365,2.39334,2.39355,34200000.0
2007-01-03 01:33:00,2.39358,2.39377,2.39318,2.39323,49800000.0
2007-01-03 01:34:00,2.39318,2.39384,2.39318,2.39348,52700000.0
2007-01-03 01:35:00,2.3936,2.39391,2.3936,2.39391,32600000.0
2007-01-03 01:36:00,2.39388,2.39404,2.39375,2.39404,28700000.0
2007-01-03 01:37:00,2.3939,2.39405,2.3938,2.3938,13200000.0
2007-01-03 01:38:00,2.3939,2.39395,2.39385,2.39395,20200000.0
2007-01-03 01:39:00,2.39393,2.39401,2.39378,2.39378,47600000.0
2007-01-03 01:40:00,2.39384,2.3939,2.39378,2.39378,15200000.0
2007-01-03 01:41:00,2.39387,2.3939,2.39374,2.39387,39900000.0
2007-01-03 01:42:00,2.39378,2.39397,2.39365,2.39397,23700000.0
2007-01-03 01:43:00,2.3939,2.39391,2.3938,2.3938,33200000.0
2007-01-03 01:44:00,2.39382,2.39382,2.39355,2.39355,33799999.0
2007-01-03 01:45:00,2.39367,2.39414,2.39367,2.394,27900000.0
2007-01-03 01:46:00,2.394,2.3942,2.39392,2.39396,32200000.0
2007-01-03 01:47:00,2.39383,2.39383,2.39362,2.39362,20800000.0
2007-01-03 01:48:00,2.3935,2.3935,2.39329,2.39338,35600000.0
2007-01-03 01:49:00,2.39335,2.39335,2.39309,2.39309,28100000.0
2007-01-03 01:50:00,2.39305,2.39312,2.39303,2.39312,37300000.0
2007-01-03 01:51:00,2.39328,2.39332,2.39313,2.39321,36100000.0
2007-01-03 01:52:00,2.39325,2.39337,2.39323,2.39327,52500001.0
2007-01-03 01:53:00,2.39312,2.39324,2.39312,2.39324,35000000.0
2007-01-03 01:54:00,2.39316,2.39343,2.39316,2.39324,29500000.0
2007-01-03 01:55:00,2.39297,2.39297,2.39261,2.39294,15100000.0
2007-01-03 01:56:00,2.39317,2.39329,2.39285,2.39299,49499999.0
2007-01-03 01:57:00,2.39317,2.39375,2.39303,2.39369,28600000.0
2007-01-03 01:58:00,2.39375,2.39393,2.39375,2.39393,23100000.0
2007-01-03 01:59:00,2.39395,2.39401,2.39365,2.39374,37400000.0
2007-01-03 02:00:00,2.39381,2.39389,2.39381,2.39389,13500000.0
2007-01-03 02:01:00,2.39363,2.39377,2.39363,2.39371,23300000.0
2007-01-03 02:02:00,2.39375,2.39378,2.3936,2.39363,15300000.0
2007-01-03 02:03:00,2.39374,2.39396,2.39374,2.39395,37200000.0
2007-01-03 02:04:00,2.39401,2.3942,2.39387,2.39387,29300000.0
2007-01-03 02:05:00,2.39378,2.39409,2.3937,2.39409,43900000.0
2007-01-03 02:06:00,2.39395,2.39395,2.39382,2.39392,10300000.0
2007-01-03 02:07:00,2.39373,2.39382,2.39368,2.39379,47300000.0
2007-01-03 02:08:00,2.39374,2.39374,2.39276,2.3933,45700000.0
2007-01-03 02:09:00,2.39361,2.39361,2.39347,2.39347,30500000.0
2007-01-03 02:10:00,2.39358,2.39373,2.39335,2.39373,36500000.0
2007-01-03 02:11:00,2.39346,2.39371,2.39346,2.39361,34000001.0
2007-01-03 02:12:00,2.3937,2.39373,2.39354,2.39371,35200000.0
2007-01-03 02:13:00,2.39354,2.39356,2.39342,2.39342,22400000.0
2007-01-03 02:14:00,2.39346,2.39371,2.39344,2.39354,42200000.0
2007-01-03 02:15:00,2.39356,2.3937,2.39337,2.39343,16200000.0
2007-01-03 02:16:00,2.39343,2.39364,2.39343,2.39361,22500000.0
2007-01-03 02:17:00,2.39351,2.39371,2.39351,2.39368,11600000.0
2007-01-03 02:18:00,2.39356,2.39381,2.39354,2.39364,26100000.0
2007-01-03 02:19:00,2.3938,2.39385,2.39375,2.3938,18600000.0
2007-01-03 02:20:00,2.39378,2.39389,2.3937,2.39389,25000000.0
2007-01-03 02:21:00,2.39395,2.39395,2.3939,2.39393,28800000.0
2007-01-03 02:22:00,2.39412,2.39452,2.39412,2.39452,33000000.0
2007-01-03 02:23:00,2.39434,2.39434,2.39367,2.39367,32200000.0
2007-01-03 02:24:00,2.3936,2.39369,2.39322,2.39335,19600000.0
2007-01-03 02:25:00,2.39343,2.39381,2.39343,2.39381,19400000.0
2007-01-03 02:26:00,2.39412,2.39412,2.39379,2.39395,49100001.0
2007-01-03 02:27:00,2.39393,2.39397,2.39381,2.39397,18800000.0
2007-01-03 02:28:00,2.39405,2.39422,2.39403,2.39411,24800000.0
2007-01-03 02:29:00,2.39409,2.39431,2.39408,2.39408,33000000.0
2007-01-03 02:30:00,2.3942,2.3943,2.39409,2.39414,19700000.0
2007-01-03 02:31:00,2.39413,2.39419,2.39394,2.39419,37000000.0
2007-01-03 02:32:00,2.39403,2.39412,2.39391,2.39404,28500000.0
2007-01-03 02:33:00,2.39412,2.39417,2.39398,2.39398,21200000.0
2007-01-03 02:34:00,2.39397,2.39404,2.39388,2.39393,31100000.0
2007-01-03 02:35:00,2.394,2.39438,2.394,2.39422,29700000.0
2007-01-03 02:36:00,2.39454,2.39461,2.39404,2.39404,31600000.0
2007-01-03 02:37:00,2.3941,2.39417,2.39389,2.39394,25100000.0
2007-01-03 02:38:00,2.39392,2.39416,2.39378,2.394,31400000.0
2007-01-03 02:39:00,2.39408,2.39408,2.39384,2.39408,11100000.0
2007-01-03 02:40:00,2.39397,2.39404,2.39385,2.39404,34600000.0
2007-01-03 02:41:00,2.39402,2.39406,2.39386,2.39402,50300000.0
2007-01-03 02:42:00,2.3939,2.39396,2.39384,2.39386,12300000.0
2007-01-03 02:43:00,2.39386,2.39386,2.39371,2.39371,11800000.0
2007-01-03 02:44:00,2.39366,2.39385,2.39366,2.39374,28300000.0
2007-01-03 02:45:00,2.39389,2.39392,2.39376,2.39376,24100000.0
2007-01-03 02:46:00,2.39371,2.39385,2.39371,2.39379,32600000.0
2007-01-03 02:47:00,2.39374,2.39409,2.39369,2.39394,51500000.0
2007-01-03 02:48:00,2.39383,2.39383,2.39363,2.39383,18200000.0
2007-01-03 02:49:00,2.39382,2.39382,2.39355,2.39367,42500000.0
2007-01-03 02:50:00,2.39359,2.39362,2.39345,2.39345,53200000.0
2007-01-03 02:51:00,2.39355,2.39361,2.39332,2.39355,39700000.0
2007-01-03 02:52:00,2.39349,2.39367,2.39349,2.39356,29400000.0
2007-01-03 02:53:00,2.39371,2.39396,2.39371,2.39385,26000000.0
2007-01-03 02:54:00,2.39387,2.39387,2.3938,2.3938,6700000.0
2007-01-03 02:55:00,2.39378,2.3939,2.3937,2.3937,35400000.0
2007-01-03 02:56:00,2.3938,2.39392,2.39369,2.3938,29400000.0
2007-01-03 02:57:00,2.39383,2.39396,2.39378,2.39378,29800000.0
2007-01-03 02:58:00,2.39373,2.39377,2.39367,2.39373,15400000.0
2007-01-03 02:59:00,2.39382,2.39382,2.39347,2.39347,20800000.0
2007-01-03 03:00:00,2.39347,2.39378,2.39347,2.39365,19400000.0
2007-01-03 03:01:00,2.3936,2.39368,2.3935,2.3936,26800000.0
2007-01-03 03:02:00,2.39357,2.39373,2.39354,2.39373,44500000.0
2007-01-03 03:03:00,2.3937,2.39385,2.39353,2.39372,47400000.0
2007-01-03 03:04:00,2.39392,2.39407,2.39379,2.39399,54699999.0
2007-01-03 03:05:00,2.39378,2.39389,2.39361,2.39366,49000000.0
2007-01-03 03:06:00,2.39387,2.39397,2.39378,2.39397,39699999.0
2007-01-03 03:07:00,2.39401,2.39401,2.39379,2.39387,26600000.0
2007-01-03 03:08:00,2.39395,2.39395,2.39365,2.39376,63300000.0
2007-01-03 03:09:00,2.39376,2.39395,2.39376,2.39387,28800000.0
2007-01-03 03:10:00,2.39407,2.39408,2.39402,2.39403,27200000.0
2007-01-03 03:11:00,2.39412,2.39412,2.39405,2.39405,8700000.0
2007-01-03 03:12:00,2.39397,2.39397,2.39387,2.39389,31000001.0
2007-01-03 03:13:00,2.39394,2.394,2.39392,2.39395,42600000.0
2007-01-03 03:14:00,2.39395,2.39395,2.39395,2.39395,2400000.0
2007-01-03 03:15:00,2.39397,2.394,2.39387,2.39387,36600000.0
2007-01-03 03:16:00,2.39397,2.39397,2.39385,2.39385,24600000.0
2007-01-03 03:17:00,2.39377,2.39407,2.39376,2.39407,19200000.0
2007-01-03 03:18:00,2.394,2.394,2.39378,2.3938,17600000.0
2007-01-03 03:19:00,2.39401,2.39401,2.39389,2.39389,9600000.0
2007-01-03 03:20:00,2.394,2.394,2.39388,2.39395,44700000.0
2007-01-03 03:21:00,2.3939,2.3941,2.3939,2.39392,50700000.0
2007-01-03 03:22:00,2.39402,2.39402,2.39388,2.39389,24000000.0
2007-01-03 03:23:00,2.39391,2.39391,2.39379,2.39382,28000000.0
2007-01-03 03:24:00,2.39387,2.39404,2.39372,2.39404,17500000.0
2007-01-03 03:25:00,2.39384,2.39384,2.39376,2.39376,18200000.0
2007-01-03 03:26:00,2.39374,2.39398,2.39374,2.39377,31700000.0
2007-01-03 03:27:00,2.39374,2.3938,2.39364,2.39364,21600000.0
2007-01-03 03:28:00,2.3937,2.39371,2.39363,2.39371,27900000.0
2007-01-03 03:29:00,2.39368,2.39385,2.39368,2.39371,32000000.0
2007-01-03 03:30:00,2.39368,2.39378,2.3936,2.3937,19300000.0
2007-01-03 03:31:00,2.39375,2.39384,2.3937,2.39378,26600000.0
2007-01-03 03:32:00,2.39375,2.39385,2.39372,2.39372,26300000.0
2007-01-03 03:33:00,2.39361,2.3937,2.39344,2.39359,35600000.0
2007-01-03 03:34:00,2.39355,2.39375,2.3935,2.39369,45300000.0
2007-01-03 03:35:00,2.39364,2.39372,2.39344,2.39344,38000000.0
2007-01-03 03:36:00,2.3935,2.39365,2.39337,2.39349,36100000.0
2007-01-03 03:37:00,2.39359,2.39373,2.39351,2.39373,24600000.0
2007-01-03 03:38:00,2.39375,2.39386,2.39362,2.39368,18300000.0
2007-01-03 03:39:00,2.39367,2.39385,2.39355,2.39368,36800000.0
2007-01-03 03:40:00,2.39359,2.39377,2.39359,2.39373,41200000.0
2007-01-03 03:41:00,2.3936,2.3939,2.3936,2.39373,36300000.0
2007-01-03 03:42:00,2.39366,2.39372,2.39366,2.39372,4600000.0
2007-01-03 03:43:00,2.3938,2.39396,2.3938,2.39396,19900000.0
2007-01-03 03:44:00,2.39383,2.39407,2.39383,2.39402,37700000.0
2007-01-03 03:45:00,2.39398,2.39409,2.39398,2.39398,14400000.0
2007-01-03 03:46:00,2.39401,2.39421,2.39401,2.39403,33200000.0
2007-01-03 03:47:00,2.39404,2.39404,2.39404,2.39404,4600000.0
2007-01-03 03:48:00,2.39412,2.39415,2.39408,2.39414,17700000.0
2007-01-03 03:49:00,2.39403,2.39403,2.39376,2.39376,16800000.0
2007-01-03 03:50:00,2.39384,2.394,2.39384,2.39393,32899999.0
2007-01-03 03:51:00,2.39421,2.39443,2.39421,2.39443,42000000.0
2007-01-03 03:52:00,2.39449,2.39465,2.39441,2.39452,26300000.0
2007-01-03 03:53:00,2.39442,2.39448,2.39427,2.39441,23300000.0
2007-01-03 03:54:00,2.39438,2.39438,2.39406,2.39406,21400000.0
2007-01-03 03:55:00,2.39404,2.39422,2.39404,2.39413,26600000.0
2007-01-03 03:56:00,2.39412,2.39421,2.39412,2.39421,18900000.0
2007-01-03 03:57:00,2.39435,2.39435,2.39423,2.39423,15400000.0
2007-01-03 03:58:00,2.39428,2.39446,2.39425,2.39446,31100000.0
2007-01-03 03:59:00,2.39434,2.39434,2.39417,2.39433,23000000.0
2007-01-03 04:00:00,2.39423,2.39423,2.39404,2.39408,11700000.0
2007-01-03 04:01:00,2.39406,2.39428,2.39405,2.39417,39000000.0
2007-01-03 04:02:00,2.39427,2.39428,2.39423,2.39425,22200000.0
2007-01-03 04:03:00,2.39432,2.39432,2.39417,2.39417,21800000.0
2007-01-03 04:04:00,2.39416,2.39425,2.39416,2.39425,30100000.0
2007-01-03 04:05:00,2.39414,2.39434,2.3941,2.39423,49500000.0
2007-01-03 04:06:00,2.39408,2.39419,2.39402,2.3941,64800000.0
2007-01-03 04:07:00,2.39412,2.39412,2.39397,2.39407,44300000.0
2007-01-03 04:08:00,2.39411,2.39424,2.39401,2.39404,21600000.0
2007-01-03 04:09:00,2.39418,2.39418,2.39407,2.39407,5200000.0
2007-01-03 04:10:00,2.39402,2.39415,2.39388,2.39388,36300000.0
2007-01-03 04:11:00,2.39396,2.39412,2.39394,2.39408,15200000.0
2007-01-03 04:12:00,2.39398,2.39429,2.39392,2.39429,28500000.0
2007-01-03 04:13:00,2.39417,2.39418,2.39404,2.39416,39400000.0
2007-01-03 04:14:00,2.39413,2.39437,2.39406,2.39437,36400000.0
2007-01-03 04:15:00,2.39413,2.39415,2.39394,2.39412,18200000.0
2007-01-03 04:16:00,2.39426,2.39426,2.39398,2.39412,29100000.0
2007-01-03 04:17:00,2.39418,2.39426,2.39406,2.39411,34700000.0
2007-01-03 04:18:00,2.39428,2.3945,2.39372,2.39372,39900000.0
2007-01-03 04:19:00,2.39412,2.39412,2.39394,2.39399,24000000.0
2007-01-03 04:20:00,2.39419,2.39419,2.39416,2.39416,13500000.0
2007-01-03 04:21:00,2.3942,2.39424,2.39407,2.39419,24700000.0
2007-01-03 04:22:00,2.39403,2.39428,2.39403,2.39428,35600000.0
2007-01-03 04:23:00,2.3941,2.39425,2.39404,2.39417,25600000.0
2007-01-03 04:24:00,2.3942,2.39428,2.39408,2.39408,58800000.0
2007-01-03 04:25:00,2.39424,2.3943,2.39409,2.39409,19800000.0
2007-01-03 04:26:00,2.39414,2.39414,2.3939,2.3939,13500000.0
2007-01-03 04:27:00,2.39389,2.39408,2.3937,2.39408,33800000.0
2007-01-03 04:28:00,2.39387,2.39397,2.39383,2.39383,26400000.0
2007-01-03 04:29:00,2.39402,2.39402,2.39372,2.39372,24600000.0
2007-01-03 04:30:00,2.39369,2.39369,2.39351,2.39355,55300000.0
2007-01-03 04:31:00,2.39343,2.39347,2.39343,2.39347,4800000.0
2007-01-03 04:32:00,2.39332,2.3936,2.39332,2.3936,33500000.0
2007-01-03 04:33:00,2.39356,2.39363,2.39342,2.39348,35900000.0
2007-01-03 04:34:00,2.39348,2.39365,2.39348,2.39358,38700000.0
2007-01-03 04:35:00,2.39341,2.39341,2.39334,2.3934,33000000.0
2007-01-03 04:36:00,2.39328,2.39344,2.39328,2.39342,20500000.0
2007-01-03 04:37:00,2.39341,2.39345,2.3934,2.39341,20800000.0
2007-01-03 04:38:00,2.39339,2.39344,2.39339,2.39344,24000000.0
2007-01-03 04:39:00,2.39345,2.3936,2.3934,2.3935,21000000.0
2007-01-03 04:40:00,2.39336,2.39364,2.39334,2.39364,21400000.0
2007-01-03 04:41:00,2.39353,2.39353,2.39337,2.39337,8000000.0
2007-01-03 04:42:00,2.39332,2.39361,2.3932,2.3932,23800000.0
2007-01-03 04:43:00,2.39372,2.39372,2.39342,2.39342,46900000.0
2007-01-03 04:44:00,2.39343,2.39369,2.39343,2.39348,44500000.0
2007-01-03 04:45:00,2.39333,2.3936,2.39317,2.3936,20000000.0
2007-01-03 04:46:00,2.39372,2.39376,2.39355,2.39365,27500000.0
2007-01-03 04:47:00,2.39364,2.39369,2.39346,2.39346,27200000.0
2007-01-03 04:48:00,2.39356,2.39366,2.39356,2.3936,12800000.0
2007-01-03 04:49:00,2.3938,2.3938,2.39338,2.39343,29500000.0
2007-01-03 04:50:00,2.39368,2.3937,2.39361,2.39369,23200000.0
2007-01-03 04:51:00,2.39372,2.39372,2.39355,2.39365,43200000.0
2007-01-03 04:52:00,2.39356,2.39356,2.39331,2.39341,12100000.0
2007-01-03 04:53:00,2.39346,2.39346,2.39317,2.39326,24000000.0
2007-01-03 04:54:00,2.39334,2.39359,2.39334,2.39341,23200000.0
2007-01-03 04:55:00,2.39351,2.39356,2.39343,2.39343,30500000.0
2007-01-03 04:56:00,2.3934,2.39347,2.3934,2.39347,13600000.0
2007-01-03 04:57:00,2.39353,2.39356,2.39337,2.39356,31000000.0
2007-01-03 04:58:00,2.39363,2.39396,2.39352,2.39396,35000000.0
2007-01-03 04:59:00,2.39393,2.39395,2.39371,2.39393,19000000.0
2007-01-03 05:00:00,2.39382,2.394,2.39371,2.39393,26900000.0
2007-01-03 05:01:00,2.39387,2.39397,2.39387,2.39396,21300000.0
2007-01-03 05:02:00,2.3938,2.39392,2.39368,2.39377,32300000.0
2007-01-03 05:03:00,2.39376,2.39396,2.39369,2.39396,34400000.0
2007-01-03 05:04:00,2.394,2.394,2.39381,2.39395,16800000.0
2007-01-03 05:05:00,2.39392,2.39392,2.39379,2.39387,28600000.0
2007-01-03 05:06:00,2.39383,2.3939,2.39382,2.39387,27900000.0
2007-01-03 05:07:00,2.39381,2.39381,2.39379,2.39379,7200000.0
2007-01-03 05:08:00,2.39396,2.39404,2.39388,2.3939,15200000.0
2007-01-03 05:09:00,2.39384,2.39384,2.39367,2.39377,14000000.0
2007-01-03 05:10:00,2.39379,2.39386,2.39379,2.39386,3100000.0
2007-01-03 05:11:00,2.3938,2.39382,2.3938,2.39381,17600000.0
2007-01-03 05:12:00,2.39382,2.39385,2.3938,2.39385,14900000.0
2007-01-03 05:13:00,2.39386,2.39404,2.39377,2.39392,24800000.0
2007-01-03 05:14:00,2.39393,2.394,2.39388,2.39388,41600000.0
2007-01-03 05:15:00,2.39406,2.39419,2.39406,2.39419,4800000.0
2007-01-03 05:16:00,2.39404,2.39416,2.39393,2.39393,46800000.0
2007-01-03 05:17:00,2.39389,2.39404,2.39387,2.39392,50200001.0
2007-01-03 05:18:00,2.39391,2.39405,2.39382,2.39396,45900000.0
2007-01-03 05:19:00,2.39403,2.3943,2.39396,2.3943,62900000.0
2007-01-03 05:20:00,2.39413,2.39423,2.39399,2.39419,31000000.0
2007-01-03 05:21:00,2.39409,2.39413,2.39406,2.3941,39400000.0
2007-01-03 05:22:00,2.3941,2.39431,2.39406,2.39431,21600000.0
2007-01-03 05:23:00,2.39427,2.3945,2.39427,2.39432,25000000.0
2007-01-03 05:24:00,2.39413,2.39414,2.39405,2.39405,28300000.0
2007-01-03 05:25:00,2.39414,2.39448,2.39414,2.39418,50900000.0
2007-01-03 05:26:00,2.39402,2.39408,2.39391,2.39403,29300000.0
2007-01-03 05:27:00,2.39395,2.39416,2.39392,2.39416,13600000.0
2007-01-03 05:28:00,2.39412,2.39412,2.39395,2.39395,47500000.0
2007-01-03 05:29:00,2.3941,2.39425,2.39404,2.39425,31600000.0
2007-01-03 05:30:00,2.39425,2.39425,2.39425,2.39425,4400000.0
2007-01-03 05:31:00,2.39395,2.39407,2.39395,2.394,17400000.0
2007-01-03 05:32:00,2.39402,2.39415,2.394,2.394,19300000.0
2007-01-03 05:33:00,2.3941,2.39413,2.39405,2.39413,18400000.0
2007-01-03 05:34:00,2.39392,2.39407,2.39392,2.39403,16600000.0
2007-01-03 05:35:00,2.3942,2.39438,2.3942,2.39429,23000000.0
2007-01-03 05:36:00,2.39414,2.39418,2.39395,2.394,22200000.0
2007-01-03 05:37:00,2.3941,2.39413,2.3941,2.39413,12800000.0
2007-01-03 05:38:00,2.39414,2.39414,2.39404,2.39413,12000000.0
2007-01-03 05:39:00,2.39405,2.39417,2.394,2.39412,20200000.0
2007-01-03 05:40:00,2.394,2.39428,2.394,2.3941,21000000.0
2007-01-03 05:41:00,2.39412,2.39423,2.39411,2.3942,51000000.0
2007-01-03 05:42:00,2.39409,2.39414,2.394,2.39411,25800000.0
2007-01-03 05:43:00,2.3942,2.39425,2.3942,2.39425,22400000.0
2007-01-03 05:44:00,2.39425,2.3943,2.39404,2.39424,35400000.0
2007-01-03 05:45:00,2.39421,2.39425,2.39404,2.39425,21600000.0
2007-01-03 05:46:00,2.3943,2.39435,2.39422,2.39422,30100000.0
2007-01-03 05:47:00,2.39419,2.39422,2.39407,2.39422,20200000.0
2007-01-03 05:48:00,2.39415,2.39431,2.39396,2.39417,33000000.0
2007-01-03 05:49:00,2.3941,2.39439,2.3941,2.39416,42900000.0
2007-01-03 05:50:00,2.39407,2.39433,2.394,2.39407,46800000.0
2007-01-03 05:51:00,2.39412,2.39422,2.39399,2.39401,29000000.0
2007-01-03 05:52:00,2.39423,2.39437,2.39423,2.39437,10000000.0
2007-01-03 05:53:00,2.39443,2.39453,2.39434,2.3945,33400000.0
2007-01-03 05:54:00,2.3943,2.3943,2.394,2.39428,17100000.0
2007-01-03 05:55:00,2.3944,2.39451,2.3944,2.39445,27400000.0
2007-01-03 05:56:00,2.39436,2.39436,2.39412,2.39426,12800000.0
2007-01-03 05:57:00,2.39432,2.39455,2.39422,2.3943,21600000.0
2007-01-03 05:58:00,2.39444,2.39464,2.39441,2.39441,34400000.0
2007-01-03 05:59:00,2.39446,2.39446,2.39436,2.3944,34100000.0
2007-01-03 06:00:00,2.39429,2.39446,2.39426,2.39432,14200000.0
2007-01-03 06:01:00,2.39446,2.39447,2.39425,2.39436,46699999.0
2007-01-03 06:02:00,2.39448,2.39448,2.39416,2.39436,60200000.0
2007-01-03 06:03:00,2.39428,2.39428,2.39415,2.39417,25200000.0
2007-01-03 06:04:00,2.39406,2.39408,2.39377,2.39408,22000000.0
2007-01-03 06:05:00,2.39394,2.3941,2.39393,2.39401,42300000.0
2007-01-03 06:06:00,2.39393,2.39393,2.39354,2.39375,41700000.0
2007-01-03 06:07:00,2.39373,2.39384,2.39365,2.39365,56800000.0
2007-01-03 06:08:00,2.3939,2.39398,2.39371,2.39389,17500000.0
2007-01-03 06:09:00,2.39401,2.39412,2.39377,2.39377,43100000.0
2007-01-03 06:10:00,2.39391,2.39407,2.3938,2.39393,26600000.0
2007-01-03 06:11:00,2.39391,2.39402,2.39383,2.39392,22500000.0
2007-01-03 06:12:00,2.39385,2.39401,2.39385,2.39387,32300000.0
2007-01-03 06:13:00,2.39384,2.39402,2.39384,2.394,14400000.0
2007-01-03 06:14:00,2.39386,2.39398,2.39374,2.3938,27500000.0
2007-01-03 06:15:00,2.3938,2.39399,2.39364,2.39386,34700000.0
2007-01-03 06:16:00,2.39394,2.39413,2.39381,2.39413,24500000.0
2007-01-03 06:17:00,2.39389,2.39389,2.39379,2.39381,21000000.0
2007-01-03 06:18:00,2.39393,2.39393,2.39367,2.39371,17900000.0
2007-01-03 06:19:00,2.39365,2.39371,2.39365,2.3937,9400000.0
2007-01-03 06:20:00,2.39373,2.39419,2.39373,2.39407,38400000.0
2007-01-03 06:21:00,2.39416,2.39429,2.39411,2.39427,38700000.0
2007-01-03 06:22:00,2.39416,2.39434,2.3939,2.39434,33600000.0
2007-01-03 06:23:00,2.39404,2.39404,2.39369,2.39374,36600000.0
2007-01-03 06:24:00,2.3939,2.39397,2.39385,2.39385,17200000.0
2007-01-03 06:25:00,2.39374,2.39376,2.39349,2.39349,30000000.0
2007-01-03 06:26:00,2.39359,2.39369,2.39351,2.39351,32000000.0
2007-01-03 06:27:00,2.39357,2.39359,2.39347,2.39359,22500000.0
2007-01-03 06:28:00,2.39364,2.39364,2.39344,2.39355,26600000.0
2007-01-03 06:29:00,2.39345,2.39364,2.39338,2.39348,32400000.0
2007-01-03 06:30:00,2.39367,2.39367,2.39345,2.39347,25000000.0
2007-01-03 06:31:00,2.39349,2.39379,2.39347,2.39358,45800000.0
2007-01-03 06:32:00,2.39361,2.39362,2.39337,2.39357,54300000.0
2007-01-03 06:33:00,2.39341,2.39341,2.39326,2.39332,32100000.0
2007-01-03 06:34:00,2.39344,2.39348,2.39336,2.39348,23800000.0
2007-01-03 06:35:00,2.39344,2.39344,2.39331,2.39331,4800000.0
2007-01-03 06:36:00,2.39322,2.39342,2.39322,2.39332,26000000.0
2007-01-03 06:37:00,2.39315,2.39315,2.3929,2.39293,34000000.0
2007-01-03 06:38:00,2.39287,2.3931,2.39282,2.39291,72000000.0
2007-01-03 06:39:00,2.39268,2.39332,2.3926,2.39288,40300000.0
2007-01-03 06:40:00,2.39298,2.3931,2.39287,2.39294,31900000.0
2007-01-03 06:41:00,2.39295,2.39314,2.39289,2.39313,31300000.0
2007-01-03 06:42:00,2.39336,2.39337,2.39295,2.39295,28200000.0
2007-01-03 06:43:00,2.393,2.393,2.39284,2.39288,19200000.0
2007-01-03 06:44:00,2.3929,2.39307,2.3929,2.393,17400000.0
2007-01-03 06:45:00,2.39288,2.39306,2.39288,2.39306,35200000.0
2007-01-03 06:46:00,2.39314,2.39315,2.39292,2.39299,32700000.0
2007-01-03 06:47:00,2.39295,2.3931,2.39295,2.39303,37400000.0
2007-01-03 06:48:00,2.3931,2.39337,2.3931,2.39323,32100000.0
2007-01-03 06:49:00,2.39311,2.39311,2.39286,2.39286,19900000.0
2007-01-03 06:50:00,2.39344,2.39386,2.39324,2.39386,34600000.0
2007-01-03 06:51:00,2.39402,2.39402,2.39374,2.39384,18100000.0
2007-01-03 06:52:00,2.39402,2.3942,2.39398,2.3942,33400000.0
2007-01-03 06:53:00,2.39419,2.39431,2.39419,2.39425,43100000.0
2007-01-03 06:54:00,2.39442,2.39443,2.3941,2.39419,28400000.0
2007-01-03 06:55:00,2.39415,2.39415,2.39402,2.39406,28100000.0
2007-01-03 06:56:00,2.39428,2.39436,2.39416,2.39416,22200000.0
2007-01-03 06:57:00,2.39404,2.39413,2.39386,2.39408,25800000.0
2007-01-03 06:58:00,2.39404,2.39421,2.39398,2.39398,39700000.0
2007-01-03 06:59:00,2.39388,2.394,2.39388,2.394,8500000.0
2007-01-03 07:00:00,2.39387,2.3942,2.39387,2.39406,46600000.0
2007-01-03 07:01:00,2.39395,2.39411,2.39368,2.39397,54000000.0
2007-01-03 07:02:00,2.394,2.39411,2.39392,2.39392,27500000.0
2007-01-03 07:03:00,2.39386,2.39396,2.39386,2.39396,8500000.0
2007-01-03 07:04:00,2.39384,2.39407,2.39384,2.39395,44200000.0
2007-01-03 07:05:00,2.39393,2.39393,2.39376,2.3938,47900000.0
2007-01-03 07:06:00,2.39376,2.39381,2.39362,2.39374,23400000.0
2007-01-03 07:07:00,2.39379,2.39409,2.39379,2.39395,35400000.0
2007-01-03 07:08:00,2.39407,2.39407,2.39351,2.39361,34500000.0
2007-01-03 07:09:00,2.39379,2.39382,2.39362,2.39362,18300000.0
2007-01-03 07:10:00,2.39353,2.39374,2.39346,2.39346,32100000.0
2007-01-03 07:11:00,2.39338,2.39353,2.39338,2.39353,16800000.0
2007-01-03 07:12:00,2.39337,2.39337,2.39328,2.39331,24300000.0
2007-01-03 07:13:00,2.3932,2.39335,2.39319,2.39335,49700000.0
2007-01-03 07:14:00,2.39322,2.39352,2.39322,2.39352,27100000.0
2007-01-03 07:15:00,2.39363,2.39365,2.39332,2.39365,52500000.0
2007-01-03 07:16:00,2.39383,2.39406,2.39383,2.39406,11700000.0
2007-01-03 07:17:00,2.39373,2.3942,2.39373,2.39404,32200000.0
2007-01-03 07:18:00,2.39403,2.39411,2.39394,2.39397,36000000.0
2007-01-03 07:19:00,2.394,2.39403,2.39384,2.39389,38400000.0
2007-01-03 07:20:00,2.3938,2.39395,2.39372,2.39395,28900000.0
2007-01-03 07:21:00,2.39404,2.39419,2.39402,2.39411,22900000.0
2007-01-03 07:22:00,2.39397,2.39422,2.39388,2.39399,45900000.0
2007-01-03 07:23:00,2.39414,2.39425,2.39403,2.39408,27200000.0
2007-01-03 07:24:00,2.39414,2.39421,2.39398,2.39408,41900000.0
2007-01-03 07:25:00,2.39398,2.39408,2.39392,2.39405,35000000.0
2007-01-03 07:26:00,2.39404,2.3941,2.39389,2.39405,26600000.0
2007-01-03 07:27:00,2.39384,2.39403,2.3937,2.39391,42000000.0
2007-01-03 07:28:00,2.39383,2.39406,2.39383,2.39398,41300000.0
2007-01-03 07:29:00,2.39402,2.39404,2.39391,2.39395,24800000.0
2007-01-03 07:30:00,2.39403,2.39403,2.39383,2.39383,22400000.0
2007-01-03 07:31:00,2.39375,2.3939,2.39375,2.39378,42700000.0
2007-01-03 07:32:00,2.39386,2.39386,2.39364,2.39368,23300000.0
2007-01-03 07:33:00,2.39364,2.39372,2.3936,2.39372,19800000.0
2007-01-03 07:34:00,2.39359,2.39384,2.39358,2.39361,39700000.0
2007-01-03 07:35:00,2.39357,2.39382,2.39357,2.39377,67299999.0
2007-01-03 07:36:00,2.39385,2.39391,2.39375,2.39385,23200000.0
2007-01-03 07:37:00,2.39379,2.39387,2.39371,2.39371,19800000.0
2007-01-03 07:38:00,2.39377,2.3939,2.39375,2.3939,32400000.0
2007-01-03 07:39:00,2.39373,2.39392,2.3937,2.39392,29300000.0
2007-01-03 07:40:00,2.39387,2.39392,2.39374,2.39392,23000000.0
2007-01-03 07:41:00,2.39392,2.39394,2.39373,2.39382,30600000.0
2007-01-03 07:42:00,2.3938,2.39387,2.39368,2.39372,25700000.0
2007-01-03 07:43:00,2.39361,2.39375,2.39355,2.39355,22400000.0
2007-01-03 07:44:00,2.3936,2.3936,2.39349,2.39349,20800000.0
2007-01-03 07:45:00,2.39363,2.39372,2.39346,2.39346,48600000.0
2007-01-03 07:46:00,2.39352,2.39365,2.39341,2.39352,50000000.0
2007-01-03 07:47:00,2.39346,2.39346,2.39327,2.39333,39800000.0
2007-01-03 07:48:00,2.39338,2.39355,2.39338,2.39355,11900000.0
2007-01-03 07:49:00,2.3936,2.3936,2.39338,2.39351,26600000.0
2007-01-03 07:50:00,2.39358,2.39376,2.39355,2.39372,26900000.0
2007-01-03 07:51:00,2.39375,2.39386,2.39361,2.39361,31200000.0
2007-01-03 07:52:00,2.39372,2.39381,2.39365,2.39376,33000000.0
2007-01-03 07:53:00,2.39382,2.39384,2.39375,2.39384,19200000.0
2007-01-03 07:54:00,2.39378,2.39398,2.39378,2.39379,37400000.0
2007-01-03 07:55:00,2.39385,2.39402,2.39377,2.39381,20700000.0
2007-01-03 07:56:00,2.39383,2.39383,2.39364,2.39369,33600000.0
2007-01-03 07:57:00,2.39366,2.39366,2.39344,2.39365,23800000.0
2007-01-03 07:58:00,2.39368,2.39375,2.39362,2.39367,32900000.0
2007-01-03 07:59:00,2.39362,2.39362,2.39344,2.39353,27800000.0
2007-01-03 08:00:00,2.39377,2.39387,2.39362,2.39362,44500000.0
2007-01-03 08:01:00,2.39361,2.39376,2.39356,2.39369,44400000.0
2007-01-03 08:02:00,2.39358,2.39386,2.39358,2.39377,26100000.0
2007-01-03 08:03:00,2.39374,2.39398,2.39371,2.39398,32200000.0
2007-01-03 08:04:00,2.39392,2.39404,2.39392,2.39404,20700000.0
2007-01-03 08:05:00,2.39408,2.39444,2.394,2.39444,16600000.0
2007-01-03 08:06:00,2.39434,2.39446,2.39424,2.39432,49800000.0
2007-01-03 08:07:00,2.39442,2.39468,2.3944,2.39446,31000000.0
2007-01-03 08:08:00,2.39459,2.39459,2.39442,2.39456,34800000.0
2007-01-03 08:09:00,2.39458,2.39458,2.39446,2.39454,33200000.0
2007-01-03 08:10:00,2.39451,2.39482,2.39451,2.39453,23700000.0
2007-01-03 08:11:00,2.39456,2.39487,2.39456,2.39487,23000000.0
2007-01-03 08:12:00,2.39498,2.39504,2.3948,2.3948,17000000.0
2007-01-03 08:13:00,2.39477,2.39486,2.39452,2.39469,37200000.0
2007-01-03 08:14:00,2.39495,2.39495,2.39482,2.39482,33800000.0
2007-01-03 08:15:00,2.39499,2.39502,2.39481,2.39484,41300000.0
2007-01-03 08:16:00,2.39483,2.39488,2.39476,2.39488,11200000.0
2007-01-03 08:17:00,2.39484,2.39506,2.3948,2.39505,29600000.0
2007-01-03 08:18:00,2.3952,2.3952,2.39487,2.39507,23600000.0
2007-01-03 08:19:00,2.39498,2.39498,2.39476,2.39496,28700000.0
2007-01-03 08:20:00,2.39479,2.39499,2.39479,2.39498,39000000.0
2007-01-03 08:21:00,2.39495,2.39509,2.39495,2.39507,34800000.0
2007-01-03 08:22:00,2.39494,2.39507,2.39486,2.39495,31300000.0
2007-01-03 08:23:00,2.39506,2.39511,2.39502,2.39503,21500000.0
2007-01-03 08:24:00,2.3948,2.39516,2.3948,2.39498,41100000.0
2007-01-03 08:25:00,2.39494,2.39523,2.39482,2.39523,23500000.0
2007-01-03 08:26:00,2.39524,2.39524,2.39466,2.39466,20700000.0
2007-01-03 08:27:00,2.3947,2.39491,2.3947,2.39483,18600000.0
2007-01-03 08:28:00,2.39477,2.39477,2.39454,2.39469,77300000.0
2007-01-03 08:29:00,2.39485,2.39505,2.39467,2.39505,39700000.0
2007-01-03 08:30:00,2.39507,2.39535,2.395,2.39513,34100000.0
2007-01-03 08:31:00,2.39556,2.39558,2.395,2.39543,74400000.0
2007-01-03 08:32:00,2.39534,2.39565,2.39528,2.39553,40600000.0
2007-01-03 08:33:00,2.39546,2.39546,2.39526,2.3954,17600000.0
2007-01-03 08:34:00,2.39554,2.39564,2.39548,2.39551,35900000.0
2007-01-03 08:35:00,2.39578,2.39723,2.39562,2.39722,30900000.0
2007-01-03 08:36:00,2.39733,2.39745,2.39715,2.39723,36200000.0
2007-01-03 08:37:00,2.39715,2.39733,2.39666,2.39669,36700000.0
2007-01-03 08:38:00,2.39652,2.39679,2.39652,2.39665,20900000.0
2007-01-03 08:39:00,2.39648,2.39649,2.3962,2.39649,37500000.0
2007-01-03 08:40:00,2.39653,2.39674,2.39633,2.39633,40900000.0
2007-01-03 08:41:00,2.39645,2.39667,2.39645,2.39667,41500000.0
2007-01-03 08:42:00,2.39647,2.39647,2.39635,2.39635,9600000.0
2007-01-03 08:43:00,2.39591,2.39591,2.39565,2.39565,14500000.0
2007-01-03 08:44:00,2.39561,2.3958,2.39555,2.39561,30300000.0
2007-01-03 08:45:00,2.39556,2.39582,2.39553,2.39574,40500000.0
2007-01-03 08:46:00,2.39572,2.39591,2.39572,2.39582,35100000.0
2007-01-03 08:47:00,2.39595,2.39603,2.39588,2.39595,77200000.0
2007-01-03 08:48:00,2.39592,2.39608,2.39583,2.39602,31100000.0
2007-01-03 08:49:00,2.39605,2.3961,2.39601,2.39601,18000000.0
2007-01-03 08:50:00,2.39593,2.39616,2.39593,2.39604,23700000.0
2007-01-03 08:51:00,2.39589,2.39632,2.39589,2.39615,41300000.0
2007-01-03 08:52:00,2.39624,2.39642,2.39607,2.39613,69500000.0
2007-01-03 08:53:00,2.39612,2.39645,2.39609,2.39617,51600000.0
2007-01-03 08:54:00,2.39631,2.39673,2.39631,2.39664,34500000.0
2007-01-03 08:55:00,2.39674,2.3968,2.39666,2.39666,36400000.0
2007-01-03 08:56:00,2.39646,2.39675,2.39646,2.39661,19100000.0
2007-01-03 08:57:00,2.39644,2.39676,2.39644,2.39655,45700000.0
2007-01-03 08:58:00,2.3966,2.39684,2.3966,2.39666,36100000.0
2007-01-03 08:59:00,2.39651,2.3966,2.39642,2.3965,16400000.0
2007-01-03 09:00:00,2.3963,2.3963,2.3959,2.39627,28700000.0
2007-01-03 09:01:00,2.39653,2.39653,2.39567,2.39567,38799999.0
2007-01-03 09:02:00,2.39547,2.39585,2.39542,2.39575,30700000.0
2007-01-03 09:03:00,2.39582,2.39624,2.39582,2.39601,36000000.0
2007-01-03 09:04:00,2.39598,2.39602,2.39582,2.39602,31300000.0
2007-01-03 09:05:00,2.39595,2.39601,2.39579,2.39579,57900000.0
2007-01-03 09:06:00,2.39576,2.3959,2.39565,2.39572,30000000.0
2007-01-03 09:07:00,2.39582,2.39582,2.39534,2.39544,47900000.0
2007-01-03 09:08:00,2.39555,2.39555,2.39529,2.39542,41700000.0
2007-01-03 09:09:00,2.39535,2.39549,2.39518,2.39531,38600000.0
2007-01-03 09:10:00,2.39525,2.39533,2.39506,2.39532,21600000.0
2007-01-03 09:11:00,2.39548,2.39551,2.39534,2.39538,29500000.0
2007-01-03 09:12:00,2.39531,2.39577,2.39526,2.39577,47200000.0
2007-01-03 09:13:00,2.39557,2.39574,2.39557,2.39558,40800000.0
2007-01-03 09:14:00,2.39561,2.39563,2.39541,2.39554,52700000.0
2007-01-03 09:15:00,2.3955,2.39578,2.3955,2.39578,29400000.0
2007-01-03 09:16:00,2.39582,2.39601,2.39567,2.39567,44500000.0
2007-01-03 09:17:00,2.39553,2.39553,2.3952,2.39548,25900000.0
2007-01-03 09:18:00,2.39546,2.39554,2.39535,2.39543,17400000.0
2007-01-03 09:19:00,2.3954,2.39604,2.3954,2.39599,16800000.0
2007-01-03 09:20:00,2.39603,2.39603,2.39586,2.39588,36900000.0
2007-01-03 09:21:00,2.39636,2.39681,2.3961,2.39648,44700000.0
2007-01-03 09:22:00,2.39695,2.39701,2.39669,2.3968,39800000.0
2007-01-03 09:23:00,2.39703,2.39703,2.39668,2.3968,27000000.0
2007-01-03 09:24:00,2.39673,2.39693,2.39665,2.39693,21000000.0
2007-01-03 09:25:00,2.39692,2.39707,2.39679,2.39694,36700000.0
2007-01-03 09:26:00,2.39694,2.39694,2.39627,2.39627,26300000.0
2007-01-03 09:27:00,2.39662,2.39662,2.39623,2.39623,31700000.0
2007-01-03 09:28:00,2.39603,2.39625,2.39596,2.39607,48300000.0
2007-01-03 09:29:00,2.39593,2.39645,2.39589,2.39645,18400000.0
2007-01-03 09:30:00,2.39653,2.39671,2.39644,2.39647,23600000.0
2007-01-03 09:31:00,2.39644,2.39657,2.39639,2.39646,65200000.0
2007-01-03 09:32:00,2.39648,2.39697,2.39648,2.39691,44400000.0
2007-01-03 09:33:00,2.39689,2.39689,2.3966,2.39671,20500000.0
2007-01-03 09:34:00,2.39672,2.39672,2.39655,2.39672,25600000.0
2007-01-03 09:35:00,2.39674,2.39686,2.39666,2.39667,24500000.0
2007-01-03 09:36:00,2.39671,2.39696,2.39671,2.39685,30000000.0
2007-01-03 09:37:00,2.39686,2.39687,2.39676,2.39683,29000000.0
2007-01-03 09:38:00,2.39677,2.39709,2.39677,2.39709,25700000.0
2007-01-03 09:39:00,2.39678,2.39688,2.39665,2.3967,43300000.0
2007-01-03 09:40:00,2.39662,2.39664,2.39636,2.39636,27500000.0
2007-01-03 09:41:00,2.39637,2.3967,2.39637,2.3967,20400000.0
2007-01-03 09:42:00,2.39648,2.39685,2.39648,2.39685,51200000.0
2007-01-03 09:43:00,2.39674,2.39674,2.39653,2.39654,27300000.0
2007-01-03 09:44:00,2.39653,2.39681,2.39645,2.39671,43100000.0
2007-01-03 09:45:00,2.3966,2.39703,2.39658,2.39689,30900000.0
2007-01-03 09:46:00,2.39695,2.39699,2.39657,2.39678,63700000.0
2007-01-03 09:47:00,2.39666,2.39674,2.3966,2.3966,31400000.0
2007-01-03 09:48:00,2.39665,2.39677,2.39654,2.39672,31000000.0
2007-01-03 09:49:00,2.39692,2.39692,2.39674,2.39677,31400000.0
2007-01-03 09:50:00,2.39671,2.39683,2.39667,2.39683,30000000.0
2007-01-03 09:51:00,2.39686,2.39686,2.39657,2.39674,42800000.0
2007-01-03 09:52:00,2.39685,2.39686,2.39662,2.39686,34800000.0
2007-01-03 09:53:00,2.39704,2.39704,2.39676,2.3969,45100000.0
2007-01-03 09:54:00,2.39674,2.39684,2.39669,2.39684,35500000.0
2007-01-03 09:55:00,2.39684,2.39694,2.39666,2.39689,46500000.0
2007-01-03 09:56:00,2.39692,2.39692,2.39658,2.39665,22600000.0
2007-01-03 09:57:00,2.39677,2.39693,2.39673,2.39684,28300000.0
2007-01-03 09:58:00,2.39694,2.39694,2.3964,2.39649,41100000.0
2007-01-03 09:59:00,2.39666,2.39669,2.39643,2.39658,18000000.0
2007-01-03 10:00:00,2.39656,2.39666,2.39649,2.39649,40400000.0
2007-01-03 10:01:00,2.39653,2.39669,2.39646,2.39659,29700000.0
2007-01-03 10:02:00,2.39667,2.39686,2.39645,2.39665,31500000.0
2007-01-03 10:03:00,2.39668,2.39677,2.39637,2.39645,32500000.0
2007-01-03 10:04:00,2.39669,2.39683,2.39656,2.39665,34200000.0
2007-01-03 10:05:00,2.39648,2.39667,2.39647,2.39647,29500000.0
2007-01-03 10:06:00,2.39652,2.39665,2.39636,2.39636,41100000.0
2007-01-03 10:07:00,2.39654,2.39684,2.39642,2.39663,28400000.0
2007-01-03 10:08:00,2.39671,2.39696,2.39671,2.39693,14200000.0
2007-01-03 10:09:00,2.39681,2.39697,2.39671,2.39682,39900000.0
2007-01-03 10:10:00,2.3971,2.39736,2.39696,2.39696,42700000.0
2007-01-03 10:11:00,2.39705,2.39754,2.39705,2.39754,32000000.0
2007-01-03 10:12:00,2.39745,2.39758,2.39734,2.39741,34300000.0
2007-01-03 10:13:00,2.3972,2.39738,2.39718,2.39738,30200000.0
2007-01-03 10:14:00,2.39726,2.3974,2.39704,2.39704,50299999.0
2007-01-03 10:15:00,2.39713,2.3977,2.397,2.3977,48299999.0
2007-01-03 10:16:00,2.39794,2.39811,2.39778,2.398,40600000.0
2007-01-03 10:17:00,2.398,2.39857,2.39793,2.39857,53900000.0
2007-01-03 10:18:00,2.39814,2.39837,2.39792,2.39837,26300000.0
2007-01-03 10:19:00,2.39825,2.39865,2.39825,2.39843,30400000.0
2007-01-03 10:20:00,2.3982,2.39842,2.39798,2.39798,30500000.0
2007-01-03 10:21:00,2.39765,2.39767,2.39734,2.39763,34900000.0
2007-01-03 10:22:00,2.39733,2.39744,2.39711,2.39722,41600000.0
2007-01-03 10:23:00,2.39704,2.39704,2.39675,2.39694,35200000.0
2007-01-03 10:24:00,2.39703,2.39721,2.39678,2.39721,33700000.0
2007-01-03 10:25:00,2.39712,2.39725,2.39695,2.39701,49000000.0
2007-01-03 10:26:00,2.39718,2.39731,2.39718,2.39726,26600000.0
2007-01-03 10:27:00,2.39694,2.39709,2.39658,2.39658,42900001.0
2007-01-03 10:28:00,2.39646,2.39657,2.39646,2.39657,45100000.0
2007-01-03 10:29:00,2.39656,2.39675,2.39652,2.39673,23100000.0
2007-01-03 10:30:00,2.39664,2.39703,2.39664,2.397,40300000.0
2007-01-03 10:31:00,2.39706,2.39717,2.39657,2.39684,34200000.0
2007-01-03 10:32:00,2.3968,2.39684,2.3964,2.39644,28400000.0
2007-01-03 10:33:00,2.39636,2.39657,2.39636,2.39647,58700000.0
2007-01-03 10:34:00,2.39648,2.39682,2.39644,2.39682,18300000.0
2007-01-03 10:35:00,2.39684,2.39684,2.39656,2.39665,16400000.0
2007-01-03 10:36:00,2.39676,2.39682,2.39668,2.39678,28800000.0
2007-01-03 10:37:00,2.39696,2.39697,2.39672,2.39694,42200000.0
2007-01-03 10:38:00,2.39739,2.39805,2.39739,2.39805,17800000.0
2007-01-03 10:39:00,2.39797,2.39825,2.39786,2.39786,31700000.0
2007-01-03 10:40:00,2.39776,2.39776,2.39751,2.39754,29400000.0
2007-01-03 10:41:00,2.39755,2.39782,2.39748,2.39763,33200000.0
2007-01-03 10:42:00,2.39743,2.39746,2.39738,2.39746,21300000.0
2007-01-03 10:43:00,2.39744,2.39766,2.39729,2.39747,21700000.0
2007-01-03 10:44:00,2.39729,2.39737,2.39718,2.3972,40300000.0
2007-01-03 10:45:00,2.39713,2.39713,2.39693,2.39707,32299999.0
2007-01-03 10:46:00,2.39717,2.39721,2.39704,2.39719,70700000.0
2007-01-03 10:47:00,2.39723,2.39725,2.39705,2.39725,24300000.0
2007-01-03 10:48:00,2.39722,2.39732,2.39713,2.39727,45800000.0
2007-01-03 10:49:00,2.39734,2.39747,2.39731,2.39747,51000000.0
2007-01-03 10:50:00,2.39736,2.39736,2.39711,2.39722,52400000.0
2007-01-03 10:51:00,2.39711,2.3972,2.39693,2.39703,27100000.0
2007-01-03 10:52:00,2.39698,2.39698,2.39675,2.39677,46200000.0
2007-01-03 10:53:00,2.3967,2.39688,2.39663,2.3968,26400000.0
2007-01-03 10:54:00,2.39681,2.39712,2.39681,2.39707,34700000.0
2007-01-03 10:55:00,2.39708,2.39719,2.39673,2.39719,56600000.0
2007-01-03 10:56:00,2.39722,2.39736,2.39722,2.39729,24800000.0
2007-01-03 10:57:00,2.39712,2.39723,2.39701,2.39723,46100000.0
2007-01-03 10:58:00,2.39724,2.39739,2.39708,2.39724,39800000.0
2007-01-03 10:59:00,2.39718,2.39761,2.39715,2.39761,32900000.0
2007-01-03 11:00:00,2.39766,2.39766,2.39711,2.39724,47100000.0
2007-01-03 11:01:00,2.39729,2.39729,2.39718,2.39718,11400000.0
2007-01-03 11:02:00,2.39708,2.3972,2.39702,2.39719,45500000.0
2007-01-03 11:03:00,2.39705,2.39716,2.39698,2.39708,38300000.0
2007-01-03 11:04:00,2.39717,2.39732,2.39715,2.39718,53800000.0
2007-01-03 11:05:00,2.39719,2.39757,2.39716,2.39733,32600000.0
2007-01-03 11:06:00,2.39761,2.39768,2.39735,2.39745,29200000.0
2007-01-03 11:07:00,2.39733,2.3975,2.39733,2.3974,39700000.0
2007-01-03 11:08:00,2.39755,2.39799,2.39755,2.39772,44500001.0
2007-01-03 11:09:00,2.39781,2.39817,2.39781,2.39806,22100000.0
2007-01-03 11:10:00,2.39781,2.39818,2.39779,2.39779,35000000.0
2007-01-03 11:11:00,2.39784,2.39785,2.39768,2.3978,24500000.0
2007-01-03 11:12:00,2.39778,2.39778,2.39762,2.39773,40300000.0
2007-01-03 11:13:00,2.39776,2.39802,2.3977,2.39787,37500000.0
2007-01-03 11:14:00,2.39802,2.39805,2.39783,2.39783,52800000.0
2007-01-03 11:15:00,2.39776,2.39776,2.3975,2.39774,36300000.0
2007-01-03 11:16:00,2.39756,2.39791,2.39744,2.39744,36100000.0
2007-01-03 11:17:00,2.39735,2.39769,2.39735,2.3976,62300000.0
2007-01-03 11:18:00,2.39789,2.3979,2.39751,2.39765,33200000.0
2007-01-03 11:19:00,2.39753,2.39771,2.39734,2.39756,31000000.0
2007-01-03 11:20:00,2.39773,2.39847,2.39773,2.39847,64999999.0
2007-01-03 11:21:00,2.39827,2.3983,2.39797,2.39824,28500000.0
2007-01-03 11:22:00,2.398,2.39844,2.39796,2.39831,38100000.0
2007-01-03 11:23:00,2.39842,2.39848,2.39829,2.39829,29200000.0
2007-01-03 11:24:00,2.39823,2.39844,2.39809,2.39836,25600000.0
2007-01-03 11:25:00,2.39842,2.39856,2.39838,2.39838,35000000.0
2007-01-03 11:26:00,2.39812,2.39835,2.39808,2.39819,51900000.0
2007-01-03 11:27:00,2.39816,2.39816,2.39771,2.39773,42000000.0
2007-01-03 11:28:00,2.39783,2.39815,2.39783,2.39813,50400000.0
2007-01-03 11:29:00,2.39818,2.39833,2.39802,2.39817,37100000.0
2007-01-03 11:30:00,2.39833,2.39862,2.39829,2.39838,39700000.0
2007-01-03 11:31:00,2.39817,2.39859,2.39815,2.39815,33700000.0
2007-01-03 11:32:00,2.39805,2.39831,2.39805,2.39822,43000000.0
2007-01-03 11:33:00,2.39823,2.39853,2.39804,2.39853,53400000.0
2007-01-03 11:34:00,2.39862,2.39873,2.39849,2.39869,38200000.0
2007-01-03 11:35:00,2.39886,2.39891,2.39869,2.39869,48400000.0
2007-01-03 11:36:00,2.3989,2.39902,2.39872,2.39891,35100000.0
2007-01-03 11:37:00,2.39912,2.39918,2.39905,2.39905,40700000.0
2007-01-03 11:38:00,2.39888,2.39898,2.39875,2.39889,41900000.0
2007-01-03 11:39:00,2.39891,2.39923,2.39856,2.39856,55700000.0
2007-01-03 11:40:00,2.39866,2.39896,2.39866,2.3989,25900000.0
2007-01-03 11:41:00,2.39867,2.39916,2.39867,2.39887,44100000.0
2007-01-03 11:42:00,2.39881,2.39904,2.39881,2.39889,65100000.0
2007-01-03 11:43:00,2.3988,2.39909,2.3988,2.39906,41200000.0
2007-01-03 11:44:00,2.39869,2.3988,2.39866,2.39875,65400000.0
2007-01-03 11:45:00,2.39902,2.39902,2.39875,2.39879,36100000.0
2007-01-03 11:46:00,2.39897,2.39902,2.39879,2.39885,24400000.0
2007-01-03 11:47:00,2.39891,2.39891,2.39846,2.3985,18200000.0
2007-01-03 11:48:00,2.39837,2.3986,2.39837,2.39852,39200000.0
2007-01-03 11:49:00,2.39861,2.39885,2.39861,2.3987,21300000.0
2007-01-03 11:50:00,2.39863,2.39863,2.39846,2.39861,24400000.0
2007-01-03 11:51:00,2.39882,2.39884,2.39861,2.39884,48800000.0
2007-01-03 11:52:00,2.39896,2.39896,2.39856,2.39865,20200000.0
2007-01-03 11:53:00,2.39857,2.39878,2.39844,2.39854,21600000.0
2007-01-03 11:54:00,2.39858,2.39882,2.3985,2.39857,32800000.0
2007-01-03 11:55:00,2.39831,2.39853,2.3979,2.3979,25200000.0
2007-01-03 11:56:00,2.3979,2.3983,2.3979,2.39822,66199999.0
2007-01-03 11:57:00,2.39831,2.39848,2.39816,2.39828,28900000.0
2007-01-03 11:58:00,2.39822,2.39822,2.39787,2.39787,23400000.0
2007-01-03 11:59:00,2.39778,2.39797,2.39773,2.39787,33600000.0
2007-01-03 12:00:00,2.39794,2.3983,2.39794,2.39813,23100000.0
2007-01-03 12:01:00,2.39828,2.39877,2.39823,2.3987,59900000.0
2007-01-03 12:02:00,2.39851,2.39867,2.39832,2.3985,24600000.0
2007-01-03 12:03:00,2.3984,2.39855,2.39838,2.39846,38900000.0
2007-01-03 12:04:00,2.39836,2.39848,2.39792,2.39792,30200000.0
2007-01-03 12:05:00,2.39797,2.39797,2.39781,2.39785,26700000.0
2007-01-03 12:06:00,2.39793,2.39793,2.39749,2.39763,31000000.0
2007-01-03 12:07:00,2.39755,2.39788,2.39744,2.39769,43400000.0
2007-01-03 12:08:00,2.39772,2.39803,2.39762,2.39787,32200000.0
2007-01-03 12:09:00,2.39789,2.39827,2.39778,2.39822,38500000.0
2007-01-03 12:10:00,2.39832,2.39846,2.39821,2.39843,23100000.0
2007-01-03 12:11:00,2.39871,2.39908,2.39871,2.39884,42100000.0
2007-01-03 12:12:00,2.39895,2.39943,2.39895,2.39926,31300000.0
2007-01-03 12:13:00,2.39931,2.39945,2.3992,2.39931,44300000.0
2007-01-03 12:14:00,2.39932,2.39932,2.39865,2.39868,39900000.0
2007-01-03 12:15:00,2.3985,2.39864,2.39777,2.39782,35600000.0
2007-01-03 12:16:00,2.39779,2.39796,2.3976,2.3977,47700000.0
2007-01-03 12:17:00,2.39753,2.39753,2.39624,2.39625,40000000.0
2007-01-03 12:18:00,2.39643,2.39709,2.39643,2.39659,47500000.0
2007-01-03 12:19:00,2.39652,2.39665,2.39645,2.39661,36100000.0
2007-01-03 12:20:00,2.39656,2.39656,2.39626,2.39645,32200000.0
2007-01-03 12:21:00,2.39577,2.39585,2.39506,2.39506,21500000.0
2007-01-03 12:22:00,2.39502,2.39553,2.39502,2.3953,30700000.0
2007-01-03 12:23:00,2.39512,2.39522,2.39475,2.39515,52500000.0
2007-01-03 12:24:00,2.39508,2.39542,2.39494,2.39517,32700000.0
2007-01-03 12:25:00,2.39546,2.39591,2.39543,2.39591,62300000.0
2007-01-03 12:26:00,2.39621,2.39663,2.39621,2.39653,12200000.0
2007-01-03 12:27:00,2.39651,2.39663,2.39626,2.3965,31300000.0
2007-01-03 12:28:00,2.39657,2.39675,2.39636,2.39662,32400000.0
2007-01-03 12:29:00,2.3967,2.39692,2.39627,2.39627,38500000.0
2007-01-03 12:30:00,2.39639,2.39686,2.39639,2.39675,34100000.0
2007-01-03 12:31:00,2.39666,2.39699,2.39666,2.39694,18300000.0
2007-01-03 12:32:00,2.39698,2.39744,2.3969,2.39744,23800000.0
2007-01-03 12:33:00,2.3972,2.39726,2.39688,2.397,45200000.0
2007-01-03 12:34:00,2.39688,2.39688,2.3966,2.39676,48000000.0
2007-01-03 12:35:00,2.3967,2.39703,2.3967,2.39691,51700000.0
2007-01-03 12:36:00,2.39702,2.39706,2.39677,2.39699,31100000.0
2007-01-03 12:37:00,2.39702,2.39702,2.3968,2.39685,16500000.0
2007-01-03 12:38:00,2.39669,2.39705,2.39669,2.39682,43400000.0
2007-01-03 12:39:00,2.3968,2.39685,2.3964,2.39654,32600000.0
2007-01-03 12:40:00,2.39651,2.39656,2.39628,2.39654,42900000.0
2007-01-03 12:41:00,2.39678,2.39692,2.39655,2.39679,60700000.0
2007-01-03 12:42:00,2.39684,2.39692,2.39656,2.39666,47400000.0
2007-01-03 12:43:00,2.39665,2.39705,2.39665,2.39705,43600000.0
2007-01-03 12:44:00,2.39726,2.39746,2.39706,2.39706,28200000.0
2007-01-03 12:45:00,2.39702,2.39735,2.39685,2.39735,35200000.0
2007-01-03 12:46:00,2.39702,2.39715,2.39686,2.39705,24100000.0
2007-01-03 12:47:00,2.39699,2.39735,2.39698,2.39698,32700000.0
2007-01-03 12:48:00,2.39704,2.39708,2.39677,2.39682,52200000.0
2007-01-03 12:49:00,2.39695,2.39702,2.3969,2.39694,33400000.0
2007-01-03 12:50:00,2.397,2.39713,2.39692,2.39693,40300000.0
2007-01-03 12:51:00,2.39659,2.39673,2.39631,2.39658,23400000.0
2007-01-03 12:52:00,2.39661,2.39661,2.39629,2.39653,47700000.0
2007-01-03 12:53:00,2.39629,2.39629,2.39557,2.39558,37900001.0
2007-01-03 12:54:00,2.39543,2.39628,2.3954,2.39622,56900001.0
2007-01-03 12:55:00,2.39606,2.39606,2.39586,2.39603,36400000.0
2007-01-03 12:56:00,2.39555,2.39582,2.39549,2.3958,25000000.0
2007-01-03 12:57:00,2.3959,2.3959,2.39546,2.39546,18100000.0
2007-01-03 12:58:00,2.39543,2.39552,2.39534,2.39534,14200000.0
2007-01-03 12:59:00,2.39537,2.39576,2.39515,2.39576,72200000.0
2007-01-03 13:00:00,2.39597,2.39598,2.39561,2.39573,43400000.0
2007-01-03 13:01:00,2.39586,2.39606,2.3958,2.39594,51500000.0
2007-01-03 13:02:00,2.39612,2.39635,2.39597,2.3962,36300000.0
2007-01-03 13:03:00,2.39594,2.39622,2.39594,2.39615,31200000.0
2007-01-03 13:04:00,2.39613,2.39613,2.39585,2.39605,15200000.0
2007-01-03 13:05:00,2.39612,2.39622,2.39597,2.39617,30000000.0
2007-01-03 13:06:00,2.39603,2.39617,2.39597,2.39609,17800000.0
2007-01-03 13:07:00,2.39616,2.39616,2.39598,2.39605,28900000.0
2007-01-03 13:08:00,2.39615,2.39615,2.39576,2.39576,27000000.0
2007-01-03 13:09:00,2.39563,2.39579,2.39562,2.39577,34200000.0
2007-01-03 13:10:00,2.39564,2.39597,2.39564,2.3959,35700000.0
2007-01-03 13:11:00,2.39602,2.39602,2.39575,2.39588,27400000.0
2007-01-03 13:12:00,2.39598,2.39598,2.39588,2.39589,30300000.0
2007-01-03 13:13:00,2.39592,2.39611,2.39588,2.39589,54900001.0
2007-01-03 13:14:00,2.39581,2.3961,2.39581,2.39608,37900000.0
2007-01-03 13:15:00,2.39584,2.39613,2.39582,2.39606,60100000.0
2007-01-03 13:16:00,2.39587,2.39621,2.39585,2.39585,39800000.0
2007-01-03 13:17:00,2.39564,2.39564,2.39533,2.39534,30600000.0
2007-01-03 13:18:00,2.39528,2.39568,2.39528,2.39562,37400000.0
2007-01-03 13:19:00,2.39578,2.39583,2.39555,2.39555,53800000.0
2007-01-03 13:20:00,2.3957,2.39588,2.39567,2.39588,31600000.0
2007-01-03 13:21:00,2.39609,2.39623,2.39598,2.39605,47900000.0
2007-01-03 13:22:00,2.39589,2.39592,2.39571,2.39575,22000000.0
2007-01-03 13:23:00,2.39571,2.39575,2.39548,2.39548,17500000.0
2007-01-03 13:24:00,2.39563,2.39581,2.39562,2.39572,29500000.0
2007-01-03 13:25:00,2.39566,2.39589,2.39559,2.39589,21600000.0
2007-01-03 13:26:00,2.39585,2.396,2.3957,2.396,43400000.0
2007-01-03 13:27:00,2.39585,2.39602,2.39584,2.39602,40200000.0
2007-01-03 13:28:00,2.39603,2.39621,2.396,2.39602,53299999.0
2007-01-03 13:29:00,2.39595,2.3961,2.39576,2.39576,35000000.0
2007-01-03 13:30:00,2.39564,2.39593,2.39564,2.39593,14900000.0
2007-01-03 13:31:00,2.39582,2.39598,2.3958,2.3958,48500000.0
2007-01-03 13:32:00,2.39576,2.39585,2.39567,2.39567,60700000.0
2007-01-03 13:33:00,2.39564,2.39576,2.39513,2.39513,42800000.0
2007-01-03 13:34:00,2.39498,2.39524,2.39498,2.39515,39400000.0
2007-01-03 13:35:00,2.39535,2.39535,2.39477,2.39477,46700000.0
2007-01-03 13:36:00,2.39471,2.39507,2.39466,2.39507,32600000.0
2007-01-03 13:37:00,2.39486,2.39533,2.39482,2.39533,42800000.0
2007-01-03 13:38:00,2.39542,2.39544,2.395,2.395,26400000.0
2007-01-03 13:39:00,2.39489,2.39518,2.39489,2.39508,41300000.0
2007-01-03 13:40:00,2.39496,2.39503,2.39465,2.39465,43900000.0
2007-01-03 13:41:00,2.39434,2.39445,2.39418,2.39445,27200000.0
2007-01-03 13:42:00,2.39444,2.39467,2.39431,2.39467,43900000.0
2007-01-03 13:43:00,2.39459,2.39477,2.39454,2.39457,47600000.0
2007-01-03 13:44:00,2.39476,2.39486,2.39449,2.39468,53200000.0
2007-01-03 13:45:00,2.39485,2.3949,2.39454,2.39454,25000000.0
2007-01-03 13:46:00,2.39471,2.39471,2.39441,2.39455,23400000.0
2007-01-03 13:47:00,2.39442,2.39442,2.39421,2.39421,30000000.0
2007-01-03 13:48:00,2.39415,2.39429,2.39395,2.39395,40900000.0
2007-01-03 13:49:00,2.39413,2.39434,2.39401,2.39416,25600000.0
2007-01-03 13:50:00,2.3942,2.39425,2.39388,2.39401,30600000.0
2007-01-03 13:51:00,2.39396,2.39396,2.39345,2.39345,25700000.0
2007-01-03 13:52:00,2.39345,2.39345,2.39262,2.39319,50000000.0
2007-01-03 13:53:00,2.39331,2.39353,2.39329,2.39329,26300000.0
2007-01-03 13:54:00,2.39294,2.39306,2.39294,2.39306,45600000.0
2007-01-03 13:55:00,2.39285,2.39311,2.39285,2.39307,40700000.0
2007-01-03 13:56:00,2.39305,2.39331,2.39305,2.39322,19800000.0
2007-01-03 13:57:00,2.39337,2.39381,2.3933,2.39381,20000000.0
2007-01-03 13:58:00,2.39368,2.39376,2.39348,2.39358,30800000.0
2007-01-03 13:59:00,2.39345,2.39371,2.39345,2.39369,33700000.0
2007-01-03 14:00:00,2.39386,2.39414,2.39385,2.39414,29400000.0
2007-01-03 14:01:00,2.39423,2.39436,2.3942,2.39435,34400000.0
2007-01-03 14:02:00,2.39423,2.39457,2.39423,2.39436,35000000.0
2007-01-03 14:03:00,2.39452,2.39492,2.39452,2.39492,27400000.0
2007-01-03 14:04:00,2.39497,2.39505,2.39477,2.39505,17700000.0
2007-01-03 14:05:00,2.39483,2.39483,2.39449,2.39449,29200000.0
2007-01-03 14:06:00,2.39423,2.39459,2.39421,2.39445,47000000.0
2007-01-03 14:07:00,2.39434,2.39448,2.39408,2.3941,31400000.0
2007-01-03 14:08:00,2.39411,2.39411,2.39357,2.39357,43700000.0
2007-01-03 14:09:00,2.3936,2.3937,2.39359,2.39359,30000000.0
2007-01-03 14:10:00,2.39346,2.39366,2.39331,2.39338,51100000.0
2007-01-03 14:11:00,2.39332,2.39338,2.39311,2.39323,41000000.0
2007-01-03 14:12:00,2.39355,2.39355,2.3933,2.39345,34400000.0
2007-01-03 14:13:00,2.39338,2.3935,2.39336,2.39336,24000000.0
2007-01-03 14:14:00,2.39335,2.39341,2.39319,2.39335,26700000.0
2007-01-03 14:15:00,2.39323,2.39325,2.39309,2.39325,51300000.0
2007-01-03 14:16:00,2.39315,2.39326,2.39288,2.39288,18000000.0
2007-01-03 14:17:00,2.39262,2.39274,2.39242,2.39242,30900000.0
2007-01-03 14:18:00,2.39246,2.39265,2.39225,2.39265,21000000.0
2007-01-03 14:19:00,2.39273,2.39294,2.39273,2.39278,55900000.0
2007-01-03 14:20:00,2.39289,2.3929,2.39264,2.39288,49900000.0
2007-01-03 14:21:00,2.39296,2.39313,2.39285,2.39285,32200000.0
2007-01-03 14:22:00,2.39283,2.39298,2.39283,2.39292,36100000.0
2007-01-03 14:23:00,2.39268,2.39268,2.39193,2.39193,18300000.0
2007-01-03 14:24:00,2.39181,2.39203,2.39181,2.39191,42100000.0
2007-01-03 14:25:00,2.39156,2.39215,2.39156,2.39213,32100000.0
2007-01-03 14:26:00,2.39203,2.39227,2.39203,2.39209,50500000.0
2007-01-03 14:27:00,2.39226,2.39245,2.39194,2.39236,27300000.0
2007-01-03 14:28:00,2.39229,2.39231,2.39202,2.39202,41300000.0
2007-01-03 14:29:00,2.39196,2.392,2.39183,2.39185,23100000.0
2007-01-03 14:30:00,2.39179,2.39207,2.39176,2.39185,36200000.0
2007-01-03 14:31:00,2.39182,2.39183,2.39159,2.39179,41600000.0
2007-01-03 14:32:00,2.39181,2.39192,2.39162,2.39192,28100000.0
2007-01-03 14:33:00,2.39191,2.39207,2.39178,2.39184,57100000.0
2007-01-03 14:34:00,2.39187,2.39224,2.39184,2.39222,27900000.0
2007-01-03 14:35:00,2.39218,2.39234,2.39194,2.39194,28400000.0
2007-01-03 14:36:00,2.39164,2.39178,2.39158,2.39158,50500000.0
2007-01-03 14:37:00,2.39137,2.39137,2.39092,2.39092,30999999.0
2007-01-03 14:38:00,2.39089,2.39089,2.39021,2.39021,22200000.0
2007-01-03 14:39:00,2.39012,2.39039,2.39003,2.39032,30300000.0
2007-01-03 14:40:00,2.39051,2.39051,2.39021,2.39044,64300000.0
2007-01-03 14:41:00,2.39037,2.39094,2.39037,2.39054,28600000.0
2007-01-03 14:42:00,2.39066,2.39086,2.39052,2.39072,30200000.0
2007-01-03 14:43:00,2.39065,2.39065,2.39,2.39018,33500000.0
2007-01-03 14:44:00,2.39015,2.39017,2.38993,2.38998,26200000.0
2007-01-03 14:45:00,2.39009,2.39047,2.39009,2.39029,56500000.0
2007-01-03 14:46:00,2.39034,2.39035,2.39014,2.39014,35000000.0
2007-01-03 14:47:00,2.39016,2.39031,2.3901,2.39018,32400000.0
2007-01-03 14:48:00,2.39011,2.39068,2.39011,2.39068,14800000.0
2007-01-03 14:49:00,2.39091,2.39091,2.39065,2.39077,21900000.0
2007-01-03 14:50:00,2.39073,2.39089,2.39063,2.39074,35000000.0
2007-01-03 14:51:00,2.39056,2.39068,2.39031,2.39031,31100000.0
2007-01-03 14:52:00,2.39038,2.39076,2.39038,2.39045,50100000.0
2007-01-03 14:53:00,2.39039,2.39074,2.3903,2.39038,34600000.0
2007-01-03 14:54:00,2.39018,2.39038,2.39018,2.39022,45800000.0
2007-01-03 14:55:00,2.39014,2.39046,2.39008,2.39041,44400000.0
2007-01-03 14:56:00,2.39025,2.39048,2.39021,2.39036,40800000.0
2007-01-03 14:57:00,2.39024,2.39039,2.39004,2.39016,34200000.0
2007-01-03 14:58:00,2.39036,2.39043,2.39024,2.39036,52200000.0
2007-01-03 14:59:00,2.39038,2.39074,2.39038,2.39074,36200000.0
2007-01-03 15:00:00,2.39083,2.39091,2.39059,2.39059,32800000.0
2007-01-03 15:01:00,2.39053,2.39089,2.39053,2.39058,43400000.0
2007-01-03 15:02:00,2.39055,2.39061,2.39033,2.39046,30400000.0
2007-01-03 15:03:00,2.39057,2.39098,2.39057,2.39098,22300000.0
2007-01-03 15:04:00,2.39092,2.3911,2.39084,2.39089,70400000.0
2007-01-03 15:05:00,2.3909,2.39112,2.3909,2.39112,41000000.0
2007-01-03 15:06:00,2.39095,2.39138,2.39095,2.39114,48800000.0
2007-01-03 15:07:00,2.39104,2.39112,2.39057,2.39072,20700000.0
2007-01-03 15:08:00,2.39065,2.3909,2.39053,2.39078,52400001.0
2007-01-03 15:09:00,2.39089,2.39102,2.39081,2.39096,33700000.0
2007-01-03 15:10:00,2.39102,2.39104,2.39083,2.39096,28700000.0
2007-01-03 15:11:00,2.39088,2.39095,2.39077,2.39095,31800000.0
2007-01-03 15:12:00,2.39095,2.39103,2.3907,2.3907,27500000.0
2007-01-03 15:13:00,2.3909,2.3909,2.39062,2.39062,32500000.0
2007-01-03 15:14:00,2.39063,2.39063,2.39016,2.39039,20500000.0
2007-01-03 15:15:00,2.39057,2.39057,2.38941,2.38981,23800000.0
2007-01-03 15:16:00,2.38996,2.39008,2.38965,2.39002,32700000.0
2007-01-03 15:17:00,2.3899,2.3899,2.38955,2.38977,36000000.0
2007-01-03 15:18:00,2.39003,2.39068,2.38991,2.39068,15200000.0
2007-01-03 15:19:00,2.39086,2.39099,2.39038,2.39038,50699999.0
2007-01-03 15:20:00,2.39038,2.39053,2.39031,2.39044,38200000.0
2007-01-03 15:21:00,2.39034,2.39034,2.39005,2.39022,14400000.0
2007-01-03 15:22:00,2.38994,2.39011,2.3898,2.38995,20300000.0
2007-01-03 15:23:00,2.38961,2.39008,2.38957,2.39008,31500000.0
2007-01-03 15:24:00,2.39031,2.39055,2.38994,2.39009,22300000.0
2007-01-03 15:25:00,2.39002,2.39017,2.3899,2.38999,40300000.0
2007-01-03 15:26:00,2.38977,2.38996,2.38952,2.38954,32700000.0
2007-01-03 15:27:00,2.38946,2.3895,2.38929,2.38929,21900000.0
2007-01-03 15:28:00,2.38922,2.38925,2.38911,2.38912,54200000.0
2007-01-03 15:29:00,2.38914,2.3893,2.38913,2.38913,33100000.0
2007-01-03 15:30:00,2.38888,2.389,2.38865,2.38865,34300000.0
2007-01-03 15:31:00,2.38865,2.38872,2.38862,2.38865,23400000.0
2007-01-03 15:32:00,2.38877,2.38894,2.38864,2.38883,31400000.0
2007-01-03 15:33:00,2.38874,2.38913,2.38866,2.38866,29400000.0
2007-01-03 15:34:00,2.38876,2.38884,2.38847,2.3886,25900000.0
2007-01-03 15:35:00,2.38877,2.38914,2.38877,2.38898,48900000.0
2007-01-03 15:36:00,2.38902,2.3892,2.38886,2.38895,53300001.0
2007-01-03 15:37:00,2.38905,2.38905,2.38885,2.38885,33900000.0
2007-01-03 15:38:00,2.38894,2.38903,2.38886,2.38895,64900000.0
2007-01-03 15:39:00,2.38895,2.38895,2.38852,2.38854,29000000.0
2007-01-03 15:40:00,2.38856,2.38862,2.38827,2.38827,33600000.0
2007-01-03 15:41:00,2.38818,2.38828,2.38817,2.38817,30300000.0
2007-01-03 15:42:00,2.38804,2.38804,2.3878,2.38796,39500001.0
2007-01-03 15:43:00,2.38776,2.38802,2.38771,2.38802,51399999.0
2007-01-03 15:44:00,2.38798,2.38819,2.38798,2.38805,52000000.0
2007-01-03 15:45:00,2.3878,2.38787,2.38754,2.38754,70000000.0
2007-01-03 15:46:00,2.38754,2.38777,2.38754,2.38756,22700000.0
2007-01-03 15:47:00,2.38754,2.38778,2.38752,2.38762,44000001.0
2007-01-03 15:48:00,2.38764,2.38764,2.38699,2.38699,44300000.0
2007-01-03 15:49:00,2.38712,2.38712,2.3869,2.38703,28300000.0
2007-01-03 15:50:00,2.38677,2.38697,2.38666,2.38678,33600000.0
2007-01-03 15:51:00,2.38677,2.38677,2.38633,2.38636,38800000.0
2007-01-03 15:52:00,2.3865,2.3865,2.38639,2.3865,68100000.0
2007-01-03 15:53:00,2.38632,2.38653,2.38627,2.38645,26400000.0
2007-01-03 15:54:00,2.38646,2.3866,2.38642,2.3866,36900000.0
2007-01-03 15:55:00,2.38654,2.38668,2.38636,2.3865,26100000.0
2007-01-03 15:56:00,2.38638,2.38661,2.38638,2.38638,39900000.0
2007-01-03 15:57:00,2.38657,2.38658,2.38631,2.38654,40200000.0
2007-01-03 15:58:00,2.38648,2.38691,2.38648,2.38686,67100000.0
2007-01-03 15:59:00,2.38693,2.3872,2.38676,2.38685,24300000.0
2007-01-03 16:00:00,2.38671,2.3868,2.3866,2.3868,32800000.0
2007-01-03 16:01:00,2.38686,2.38689,2.38657,2.38657,29800000.0
2007-01-03 16:02:00,2.38646,2.38667,2.38646,2.38667,12900000.0
2007-01-03 16:03:00,2.38656,2.38661,2.38635,2.38635,46600000.0
2007-01-03 16:04:00,2.38654,2.38666,2.38641,2.38666,26500000.0
2007-01-03 16:05:00,2.38664,2.38689,2.38661,2.38685,32500000.0
2007-01-03 16:06:00,2.38687,2.38698,2.38655,2.38662,27500000.0
2007-01-03 16:07:00,2.38657,2.38657,2.38632,2.38636,44600000.0
2007-01-03 16:08:00,2.38645,2.38681,2.38639,2.38639,28900000.0
2007-01-03 16:09:00,2.38642,2.38653,2.38615,2.38636,49300000.0
2007-01-03 16:10:00,2.3864,2.38644,2.38613,2.38633,35600000.0
2007-01-03 16:11:00,2.3864,2.38654,2.38628,2.38654,34100000.0
2007-01-03 16:12:00,2.38643,2.38653,2.38634,2.38643,50899999.0
2007-01-03 16:13:00,2.38628,2.38643,2.38607,2.38619,24500000.0
2007-01-03 16:14:00,2.38609,2.38609,2.3857,2.386,51300000.0
2007-01-03 16:15:00,2.38608,2.3863,2.38603,2.3863,43400000.0
2007-01-03 16:16:00,2.38648,2.38648,2.38623,2.38623,33800000.0
2007-01-03 16:17:00,2.38627,2.38676,2.38627,2.38658,42400000.0
2007-01-03 16:18:00,2.38647,2.38669,2.38647,2.38659,29400000.0
2007-01-03 16:19:00,2.38668,2.38678,2.38653,2.38663,37300000.0
2007-01-03 16:20:00,2.38655,2.38655,2.38628,2.38639,22000000.0
2007-01-03 16:21:00,2.38634,2.38637,2.38614,2.38614,29900000.0
2007-01-03 16:22:00,2.3861,2.3862,2.38605,2.3862,18600000.0
2007-01-03 16:23:00,2.38623,2.38657,2.38618,2.38618,33000000.0
2007-01-03 16:24:00,2.38613,2.38632,2.38597,2.38632,39000000.0
2007-01-03 16:25:00,2.38645,2.38645,2.3859,2.386,19100000.0
2007-01-03 16:26:00,2.38594,2.38645,2.38594,2.38637,36000000.0
2007-01-03 16:27:00,2.38657,2.38685,2.3865,2.38685,19900000.0
2007-01-03 16:28:00,2.38729,2.38737,2.38704,2.38737,40300000.0
2007-01-03 16:29:00,2.38737,2.3875,2.38702,2.3871,17100000.0
2007-01-03 16:30:00,2.38704,2.38736,2.38704,2.38715,40500000.0
2007-01-03 16:31:00,2.38715,2.38776,2.38715,2.38758,62000000.0
2007-01-03 16:32:00,2.38768,2.38768,2.3874,2.3874,24000000.0
2007-01-03 16:33:00,2.38736,2.38756,2.38734,2.38756,24600000.0
2007-01-03 16:34:00,2.38744,2.38745,2.38713,2.38733,44700000.0
2007-01-03 16:35:00,2.38718,2.38742,2.387,2.3873,21900000.0
2007-01-03 16:36:00,2.38715,2.38718,2.38693,2.38706,40900000.0
2007-01-03 16:37:00,2.3872,2.38727,2.38709,2.38711,35600000.0
2007-01-03 16:38:00,2.3871,2.38721,2.38703,2.38719,33700000.0
2007-01-03 16:39:00,2.38725,2.38729,2.38719,2.38722,36000000.0
2007-01-03 16:40:00,2.38752,2.38752,2.3872,2.38733,40300000.0
2007-01-03 16:41:00,2.38735,2.38745,2.38718,2.38736,43500000.0
2007-01-03 16:42:00,2.38731,2.38734,2.38703,2.3873,27400000.0
2007-01-03 16:43:00,2.38748,2.38748,2.38719,2.38737,52500000.0
2007-01-03 16:44:00,2.38727,2.38753,2.38727,2.38753,48299999.0
2007-01-03 16:45:00,2.38761,2.38785,2.38753,2.38785,57800000.0
2007-01-03 16:46:00,2.38782,2.38782,2.38749,2.3877,44400000.0
2007-01-03 16:47:00,2.38779,2.38796,2.38759,2.38782,47100000.0
2007-01-03 16:48:00,2.38758,2.38758,2.38714,2.38714,31800000.0
2007-01-03 16:49:00,2.38707,2.38713,2.3868,2.38687,35600000.0
2007-01-03 16:50:00,2.3864,2.38689,2.38577,2.38664,60800000.0
2007-01-03 16:51:00,2.38619,2.38665,2.38562,2.38665,30600000.0
2007-01-03 16:52:00,2.38618,2.38667,2.38551,2.38667,21800000.0
2007-01-03 16:53:00,2.38693,2.38725,2.38671,2.38716,11700000.0
2007-01-03 16:54:00,2.38702,2.38721,2.38542,2.38721,62200000.0
2007-01-03 16:55:00,2.38558,2.38704,2.38558,2.38671,23600000.0
2007-01-03 16:56:00,2.38624,2.38674,2.38568,2.38665,30400000.0
2007-01-03 16:57:00,2.38667,2.38671,2.38551,2.3864,49800000.0
2007-01-03 16:58:00,2.38653,2.38655,2.38542,2.38595,32400000.0
2007-01-03 16:59:00,2.38628,2.38634,2.38425,2.38427,34400000.0
2007-01-03 17:00:00,2.38441,2.38462,2.38311,2.38462,55300000.0
2007-01-03 17:01:00,2.38482,2.38548,2.38482,2.38513,23600000.0
2007-01-03 17:02:00,2.38486,2.38511,2.38478,2.38505,32800000.0
2007-01-03 17:03:00,2.3851,2.38522,2.38479,2.38505,28200000.0
2007-01-03 17:04:00,2.38519,2.38521,2.38477,2.38485,41200000.0
2007-01-03 17:05:00,2.38479,2.38533,2.38473,2.38533,43200000.0
2007-01-03 17:06:00,2.38537,2.38537,2.3848,2.38516,32700000.0
2007-01-03 17:07:00,2.38536,2.38536,2.38388,2.38488,32000000.0
2007-01-03 17:08:00,2.3859,2.38722,2.3859,2.38722,28500000.0
2007-01-03 17:09:00,2.38767,2.38807,2.38743,2.38807,36700000.0
2007-01-03 17:10:00,2.38811,2.38815,2.38756,2.38775,31800000.0
2007-01-03 17:11:00,2.38782,2.38793,2.38726,2.38782,51900000.0
2007-01-03 17:12:00,2.38808,2.3883,2.3878,2.3878,40200000.0
2007-01-03 17:13:00,2.38773,2.38823,2.38762,2.38818,56300000.0
2007-01-03 17:14:00,2.38806,2.38837,2.38793,2.38837,18300000.0
2007-01-03 17:15:00,2.38858,2.3889,2.38858,2.38876,65900000.0
2007-01-03 17:16:00,2.38842,2.38846,2.38802,2.38805,23700000.0
2007-01-03 17:17:00,2.3882,2.38851,2.3882,2.38851,27600000.0
2007-01-03 17:18:00,2.38874,2.38905,2.38859,2.3889,47500000.0
2007-01-03 17:19:00,2.38898,2.38927,2.38867,2.38925,38600000.0
2007-01-03 17:20:00,2.38928,2.38946,2.38913,2.38918,38600000.0
2007-01-03 17:21:00,2.38878,2.38897,2.3883,2.3883,35300000.0
2007-01-03 17:22:00,2.38825,2.38859,2.38825,2.3884,21000000.0
2007-01-03 17:23:00,2.38843,2.38858,2.38798,2.38845,40200000.0
2007-01-03 17:24:00,2.38856,2.38877,2.38827,2.38863,42000000.0
2007-01-03 17:25:00,2.38862,2.38869,2.3882,2.3885,35300000.0
2007-01-03 17:26:00,2.38862,2.389,2.38851,2.38891,35500000.0
2007-01-03 17:27:00,2.38888,2.389,2.38871,2.38873,25500000.0
2007-01-03 17:28:00,2.38888,2.38888,2.38864,2.38864,33000000.0
2007-01-03 17:29:00,2.38859,2.38909,2.38839,2.38883,29000000.0
2007-01-03 17:30:00,2.38891,2.38924,2.38875,2.38924,32200000.0
2007-01-03 17:31:00,2.3892,2.38946,2.38905,2.38905,23200000.0
2007-01-03 17:32:00,2.38906,2.38947,2.38894,2.38924,33000000.0
2007-01-03 17:33:00,2.38927,2.38971,2.38927,2.38964,40500000.0
2007-01-03 17:34:00,2.38949,2.38984,2.38941,2.38984,36400000.0
2007-01-03 17:35:00,2.38993,2.39013,2.38985,2.39013,74200000.0
2007-01-03 17:36:00,2.39008,2.39039,2.39004,2.39004,52300000.0
2007-01-03 17:37:00,2.38998,2.39036,2.3899,2.39025,39200000.0
2007-01-03 17:38:00,2.39068,2.39122,2.39066,2.39097,49900000.0
2007-01-03 17:39:00,2.39077,2.39103,2.39055,2.39057,26600000.0
2007-01-03 17:40:00,2.3908,2.39101,2.39073,2.39098,48600000.0
2007-01-03 17:41:00,2.39085,2.39102,2.39073,2.39088,32700000.0
2007-01-03 17:42:00,2.39084,2.39106,2.39084,2.39102,37900000.0
2007-01-03 17:43:00,2.391,2.39118,2.39095,2.39104,42300000.0
2007-01-03 17:44:00,2.39091,2.39099,2.39072,2.39083,40500000.0
2007-01-03 17:45:00,2.39088,2.39115,2.39083,2.391,28800000.0
2007-01-03 17:46:00,2.39093,2.39116,2.39087,2.39113,33800000.0
2007-01-03 17:47:00,2.39123,2.39157,2.39123,2.39157,36300000.0
2007-01-03 17:48:00,2.39121,2.39121,2.39089,2.39103,31200000.0
2007-01-03 17:49:00,2.39099,2.39118,2.39063,2.39079,35000000.0
2007-01-03 17:50:00,2.39085,2.39104,2.39075,2.39091,40000000.0
2007-01-03 17:51:00,2.39063,2.39071,2.3905,2.39063,26100000.0
2007-01-03 17:52:00,2.39043,2.39075,2.39032,2.39062,37300000.0
2007-01-03 17:53:00,2.39064,2.39079,2.39046,2.39063,40800000.0
2007-01-03 17:54:00,2.39044,2.39044,2.38981,2.38991,18100000.0
2007-01-03 17:55:00,2.39004,2.3901,2.38976,2.38994,29600000.0
2007-01-03 17:56:00,2.39002,2.39016,2.38969,2.38996,35600000.0
2007-01-03 17:57:00,2.38982,2.39016,2.38976,2.39016,44200001.0
2007-01-03 17:58:00,2.39008,2.39008,2.38939,2.38951,40100000.0
2007-01-03 17:59:00,2.38951,2.38966,2.3891,2.3891,31600000.0
2007-01-03 18:00:00,2.38899,2.38943,2.38892,2.38927,37700000.0
2007-01-03 18:01:00,2.38957,2.38988,2.38946,2.38967,334100000.0
2007-01-03 18:02:00,2.38971,2.39011,2.38966,2.38966,360300000.0
2007-01-03 18:03:00,2.38951,2.3898,2.38925,2.38936,473100000.0
2007-01-03 18:04:00,2.38935,2.38963,2.38914,2.38959,309800000.0
2007-01-03 18:05:00,2.38974,2.38998,2.38956,2.38993,210200000.0
2007-01-03 18:06:00,2.38997,2.39008,2.38968,2.38968,380400000.0
2007-01-03 18:07:00,2.38967,2.39017,2.38963,2.39017,390100000.0
2007-01-03 18:08:00,2.38967,2.39007,2.38956,2.38996,374500000.0
2007-01-03 18:09:00,2.39007,2.39053,2.39005,2.39053,313800001.0
2007-01-03 18:10:00,2.39044,2.39062,2.39018,2.39044,268900000.0
2007-01-03 18:11:00,2.39056,2.39076,2.3903,2.3906,237000000.0
2007-01-03 18:12:00,2.39054,2.39105,2.39054,2.39077,153400000.0
2007-01-03 18:13:00,2.39072,2.39099,2.39043,2.39061,153300000.0
2007-01-03 18:14:00,2.39064,2.39079,2.39041,2.39044,316500000.0
2007-01-03 18:15:00,2.39045,2.39054,2.38973,2.38973,312800000.0
2007-01-03 18:16:00,2.39003,2.39017,2.38971,2.39005,340600000.0
2007-01-03 18:17:00,2.39003,2.39003,2.38952,2.38961,201500000.0
2007-01-03 18:18:00,2.38972,2.38979,2.38925,2.38945,162600000.0
2007-01-03 18:19:00,2.3895,2.38995,2.3895,2.38978,277100001.0
2007-01-03 18:20:00,2.38986,2.39025,2.3898,2.39025,133800000.0
2007-01-03 18:21:00,2.3903,2.39069,2.3901,2.39052,242400000.0
2007-01-03 18:22:00,2.39069,2.39069,2.39027,2.3906,198299999.0
2007-01-03 18:23:00,2.39061,2.39061,2.39013,2.39037,360700000.0
2007-01-03 18:24:00,2.39027,2.3905,2.39018,2.3905,362700000.0
2007-01-03 18:25:00,2.39047,2.39054,2.38997,2.39018,277100000.0
2007-01-03 18:26:00,2.39006,2.39054,2.38988,2.39017,378500001.0
2007-01-03 18:27:00,2.39024,2.39108,2.39024,2.39075,303700000.0
2007-01-03 18:28:00,2.39082,2.39088,2.39026,2.39031,179500000.0
2007-01-03 18:29:00,2.39018,2.39035,2.39004,2.3903,211900000.0
2007-01-03 18:30:00,2.39014,2.39044,2.38999,2.39028,274599999.0
2007-01-03 18:31:00,2.39062,2.39141,2.39062,2.39141,186100001.0
2007-01-03 18:32:00,2.39143,2.39143,2.39068,2.39085,141100000.0
2007-01-03 18:33:00,2.39084,2.39096,2.39042,2.39048,276200000.0
2007-01-03 18:34:00,2.39048,2.39078,2.39036,2.39045,359400000.0
2007-01-03 18:35:00,2.39061,2.39068,2.39022,2.39057,164800000.0
2007-01-03 18:36:00,2.39034,2.39047,2.39024,2.39033,106600000.0
2007-01-03 18:37:00,2.39026,2.39039,2.38995,2.3901,88699998.0
2007-01-03 18:38:00,2.39002,2.39017,2.38978,2.39003,109700000.0
2007-01-03 18:39:00,2.38986,2.39014,2.3897,2.38989,216100000.0
2007-01-03 18:40:00,2.39001,2.39008,2.38976,2.38996,240399999.0
2007-01-03 18:41:00,2.39,2.39024,2.38978,2.39001,154900000.0
2007-01-03 18:42:00,2.39012,2.39019,2.38973,2.38998,96800000.0
2007-01-03 18:43:00,2.39,2.39013,2.38969,2.39002,73100000.0
2007-01-03 18:44:00,2.39015,2.39022,2.38991,2.39007,138200000.0
2007-01-03 18:45:00,2.39018,2.39039,2.39011,2.39039,58700000.0
2007-01-03 18:46:00,2.39049,2.39065,2.39037,2.39065,31800000.0
2007-01-03 18:47:00,2.39073,2.39073,2.39034,2.39056,24300000.0
2007-01-03 18:48:00,2.3903,2.3903,2.38984,2.38985,124299998.0
2007-01-03 18:49:00,2.39015,2.39049,2.39015,2.39049,23700000.0
2007-01-03 18:50:00,2.39046,2.39072,2.39046,2.39064,35400000.0
2007-01-03 18:51:00,2.39073,2.39073,2.39043,2.39053,159900000.0
2007-01-03 18:52:00,2.39023,2.39111,2.39023,2.39111,202899999.0
2007-01-03 18:53:00,2.39117,2.39136,2.391,2.39112,161300000.0
2007-01-03 18:54:00,2.39103,2.39119,2.39067,2.39119,174100000.0
2007-01-03 18:55:00,2.39119,2.39123,2.391,2.39102,159400000.0
2007-01-03 18:56:00,2.39095,2.39095,2.39069,2.39073,34500000.0
2007-01-03 18:57:00,2.39078,2.39097,2.39071,2.39071,59100000.0
2007-01-03 18:58:00,2.39074,2.39087,2.39065,2.39065,246000000.0
2007-01-03 18:59:00,2.3906,2.39074,2.39039,2.3906,228600001.0
2007-01-03 19:00:00,2.39075,2.39102,2.39075,2.3909,123600000.0
2007-01-03 19:01:00,2.39078,2.39094,2.39068,2.39089,36200000.0
2007-01-03 19:02:00,2.39088,2.39102,2.39046,2.39087,186600000.0
2007-01-03 19:03:00,2.39097,2.39097,2.39067,2.39067,91000000.0
2007-01-03 19:04:00,2.39066,2.39098,2.3906,2.39091,51400000.0
2007-01-03 19:05:00,2.39084,2.39113,2.39084,2.39113,53500000.0
2007-01-03 19:06:00,2.3912,2.39158,2.39106,2.39134,309600000.0
2007-01-03 19:07:00,2.39136,2.39164,2.39118,2.39148,146999998.0
2007-01-03 19:08:00,2.39139,2.39153,2.39115,2.3915,192500000.0
2007-01-03 19:09:00,2.3915,2.39152,2.39091,2.39122,141400000.0
2007-01-03 19:10:00,2.39125,2.39158,2.3911,2.39158,74100000.0
2007-01-03 19:11:00,2.39157,2.39161,2.3913,2.39132,54500000.0
2007-01-03 19:12:00,2.39131,2.39164,2.39131,2.39164,33000000.0
2007-01-03 19:13:00,2.39161,2.39173,2.39153,2.39162,125100000.0
2007-01-03 19:14:00,2.39166,2.39182,2.39152,2.39173,115800000.0
2007-01-03 19:15:00,2.3917,2.39181,2.39163,2.39166,133100000.0
2007-01-03 19:16:00,2.39169,2.39172,2.39145,2.39152,18700000.0
2007-01-03 19:17:00,2.39163,2.3919,2.39163,2.3919,63900000.0
2007-01-03 19:18:00,2.39195,2.39211,2.39173,2.39211,78400000.0
2007-01-03 19:19:00,2.39223,2.39232,2.39214,2.39215,95300000.0
2007-01-03 19:20:00,2.39219,2.39219,2.39182,2.39216,149000000.0
2007-01-03 19:21:00,2.39212,2.39223,2.39202,2.39222,120000000.0
2007-01-03 19:22:00,2.39227,2.3925,2.39215,2.39239,75700000.0
2007-01-03 19:23:00,2.39233,2.3928,2.39182,2.39262,176600000.0
2007-01-03 19:24:00,2.39293,2.39458,2.39293,2.39458,75800000.0
2007-01-03 19:25:00,2.3948,2.3948,2.39401,2.39419,66500000.0
2007-01-03 19:26:00,2.39413,2.3944,2.39364,2.39423,155399999.0
2007-01-03 19:27:00,2.39415,2.39486,2.39415,2.39471,125199999.0
2007-01-03 19:28:00,2.39481,2.39584,2.39481,2.39539,87400000.0
2007-01-03 19:29:00,2.39542,2.3955,2.39503,2.3953,126500000.0
2007-01-03 19:30:00,2.39514,2.39562,2.39478,2.39562,274499999.0
2007-01-03 19:31:00,2.39573,2.39575,2.39544,2.39571,56100000.0
2007-01-03 19:32:00,2.39572,2.39593,2.39556,2.39588,138900000.0
2007-01-03 19:33:00,2.39594,2.39623,2.39587,2.39596,94499998.0
2007-01-03 19:34:00,2.39577,2.39577,2.39542,2.39561,111200000.0
2007-01-03 19:35:00,2.39569,2.39583,2.39553,2.3956,125000000.0
2007-01-03 19:36:00,2.39556,2.39561,2.39535,2.39552,133200000.0
2007-01-03 19:37:00,2.39568,2.39581,2.39543,2.39581,49000000.0
2007-01-03 19:38:00,2.39569,2.3957,2.39551,2.39567,25300000.0
2007-01-03 19:39:00,2.39589,2.39597,2.39549,2.39596,59700000.0
2007-01-03 19:40:00,2.39608,2.39628,2.39582,2.39582,112400000.0
2007-01-03 19:41:00,2.3958,2.39605,2.39569,2.3957,104400000.0
2007-01-03 19:42:00,2.39564,2.39579,2.39535,2.39535,69000000.0
2007-01-03 19:43:00,2.39537,2.39572,2.39537,2.3956,43600000.0
2007-01-03 19:44:00,2.39555,2.39555,2.39495,2.39535,101200000.0
2007-01-03 19:45:00,2.3954,2.39574,2.3954,2.39574,50900000.0
2007-01-03 19:46:00,2.39608,2.39608,2.39544,2.39583,92400000.0
2007-01-03 19:47:00,2.396,2.396,2.3958,2.39583,35900000.0
2007-01-03 19:48:00,2.39583,2.39608,2.39541,2.39562,87100000.0
2007-01-03 19:49:00,2.39568,2.39575,2.39538,2.39543,84600000.0
2007-01-03 19:50:00,2.39554,2.39554,2.39502,2.39529,57100000.0
2007-01-03 19:51:00,2.39541,2.39541,2.39506,2.39529,108200000.0
2007-01-03 19:52:00,2.39517,2.39541,2.39501,2.39529,65000000.0
2007-01-03 19:53:00,2.39524,2.39524,2.39497,2.39497,32500000.0
2007-01-03 19:54:00,2.39508,2.3951,2.39485,2.39485,43900000.0
2007-01-03 19:55:00,2.39487,2.39495,2.39476,2.39476,20000000.0
2007-01-03 19:56:00,2.39478,2.39485,2.39439,2.39485,79600000.0
2007-01-03 19:57:00,2.39483,2.39525,2.39483,2.3951,116700000.0
2007-01-03 19:58:00,2.39518,2.39518,2.39481,2.39481,111200000.0
2007-01-03 19:59:00,2.3949,2.39529,2.39484,2.39529,124900000.0
2007-01-03 20:00:00,2.39522,2.39546,2.39488,2.3951,89100000.0
2007-01-03 20:01:00,2.39515,2.39545,2.3949,2.39536,78100000.0
2007-01-03 20:02:00,2.39532,2.39545,2.39463,2.39463,48800000.0
2007-01-03 20:03:00,2.39461,2.39468,2.39444,2.39444,19100000.0
2007-01-03 20:04:00,2.39437,2.39442,2.39416,2.39416,26400000.0
2007-01-03 20:05:00,2.39425,2.39435,2.39406,2.3943,32300000.0
2007-01-03 20:06:00,2.39439,2.39446,2.39425,2.39425,41500000.0
2007-01-03 20:07:00,2.39433,2.39433,2.39365,2.39365,59100000.0
2007-01-03 20:08:00,2.39358,2.39376,2.39348,2.39348,86100001.0
2007-01-03 20:09:00,2.39366,2.39367,2.39356,2.39366,29100000.0
2007-01-03 20:10:00,2.39384,2.39406,2.39382,2.39406,26900000.0
2007-01-03 20:11:00,2.39392,2.39401,2.39375,2.39375,61000000.0
2007-01-03 20:12:00,2.39374,2.39412,2.39373,2.39403,171100000.0
2007-01-03 20:13:00,2.39391,2.39405,2.39376,2.39391,161500000.0
2007-01-03 20:14:00,2.39389,2.39395,2.39358,2.39358,96800000.0
2007-01-03 20:15:00,2.39356,2.39363,2.393,2.393,201800000.0
2007-01-03 20:16:00,2.39306,2.39306,2.39266,2.39295,131900000.0
2007-01-03 20:17:00,2.39317,2.39327,2.39303,2.39309,28000000.0
2007-01-03 20:18:00,2.39316,2.39316,2.39268,2.3929,80200001.0
2007-01-03 20:19:00,2.39293,2.3932,2.39293,2.3932,164900001.0
2007-01-03 20:20:00,2.39325,2.39341,2.39298,2.39327,184500000.0
2007-01-03 20:21:00,2.3932,2.3934,2.39274,2.39283,82400000.0
2007-01-03 20:22:00,2.39291,2.39313,2.39291,2.39305,87400000.0
2007-01-03 20:23:00,2.39304,2.39322,2.3929,2.39317,140100000.0
2007-01-03 20:24:00,2.39322,2.39334,2.39322,2.39323,50800001.0
2007-01-03 20:25:00,2.39313,2.39335,2.39304,2.39316,209200000.0
2007-01-03 20:26:00,2.39322,2.3935,2.39304,2.39322,171200000.0
2007-01-03 20:27:00,2.39302,2.39326,2.39296,2.39326,111300000.0
2007-01-03 20:28:00,2.39327,2.3934,2.39305,2.39317,218400000.0
2007-01-03 20:29:00,2.39328,2.39353,2.39321,2.39334,144500000.0
2007-01-03 20:30:00,2.39325,2.39325,2.39266,2.39294,307100000.0
2007-01-03 20:31:00,2.39288,2.39311,2.39278,2.393,187600000.0
2007-01-03 20:32:00,2.39304,2.39322,2.39279,2.39303,330500000.0
2007-01-03 20:33:00,2.39288,2.39288,2.39265,2.39265,87200000.0
2007-01-03 20:34:00,2.39257,2.39271,2.39252,2.39271,75000000.0
2007-01-03 20:35:00,2.39282,2.39296,2.39278,2.39292,59800000.0
2007-01-03 20:36:00,2.3929,2.39295,2.39282,2.39295,34600000.0
2007-01-03 20:37:00,2.39298,2.39308,2.39289,2.39289,105300000.0
2007-01-03 20:38:00,2.39293,2.39316,2.39287,2.39303,152200000.0
2007-01-03 20:39:00,2.39307,2.39327,2.39279,2.39327,103100000.0
2007-01-03 20:40:00,2.39331,2.39331,2.39298,2.39299,181800000.0
2007-01-03 20:41:00,2.39305,2.39329,2.39305,2.39322,117700000.0
2007-01-03 20:42:00,2.39328,2.39335,2.39309,2.39323,75400000.0
2007-01-03 20:43:00,2.39328,2.39335,2.39315,2.39332,90700000.0
2007-01-03 20:44:00,2.39335,2.39351,2.39331,2.39337,239099999.0
2007-01-03 20:45:00,2.39334,2.39338,2.39324,2.39337,51700000.0
2007-01-03 20:46:00,2.39336,2.39371,2.39336,2.39367,46500000.0
2007-01-03 20:47:00,2.39375,2.39396,2.39347,2.3938,170200000.0
2007-01-03 20:48:00,2.39372,2.39394,2.39352,2.39371,194899998.0
2007-01-03 20:49:00,2.39385,2.39398,2.39367,2.39376,109400000.0
2007-01-03 20:50:00,2.3938,2.39403,2.39379,2.39383,172199999.0
2007-01-03 20:51:00,2.39387,2.39404,2.39382,2.39382,94800000.0
2007-01-03 20:52:00,2.39356,2.39379,2.3932,2.39347,128700000.0
2007-01-03 20:53:00,2.39322,2.39353,2.39311,2.39338,172700000.0
2007-01-03 20:54:00,2.39315,2.3933,2.39298,2.39298,141300000.0
2007-01-03 20:55:00,2.3929,2.39327,2.3929,2.39322,23000000.0
2007-01-03 20:56:00,2.39323,2.39337,2.39291,2.39314,215800000.0
2007-01-03 20:57:00,2.39322,2.39355,2.39312,2.3934,397999999.0
2007-01-03 20:58:00,2.39333,2.39362,2.3928,2.39298,193700000.0
2007-01-03 20:59:00,2.393,2.39346,2.3927,2.393,232900000.0
2007-01-03 21:00:00,2.39288,2.3929,2.39172,2.39212,234500000.0
2007-01-03 21:01:00,2.39219,2.39321,2.39148,2.39229,321200001.0
2007-01-03 21:02:00,2.39232,2.39299,2.39212,2.39239,95499999.0
2007-01-03 21:03:00,2.39233,2.39263,2.39209,2.39232,119900000.0
2007-01-03 21:04:00,2.39243,2.39262,2.39212,2.39244,76100000.0
2007-01-03 21:05:00,2.39221,2.39258,2.39219,2.39243,62600000.0
2007-01-03 21:06:00,2.39241,2.39245,2.39226,2.39238,73000000.0
2007-01-03 21:07:00,2.39251,2.39261,2.39206,2.39206,26600000.0
2007-01-03 21:08:00,2.39202,2.39258,2.39199,2.39245,46600000.0
2007-01-03 21:09:00,2.39234,2.39245,2.39206,2.39233,47400000.0
2007-01-03 21:10:00,2.39221,2.39238,2.39195,2.39234,87800000.0
2007-01-03 21:11:00,2.39241,2.39241,2.39215,2.39215,131700000.0
2007-01-03 21:12:00,2.39193,2.39196,2.39175,2.39175,39900000.0
2007-01-03 21:13:00,2.39155,2.39197,2.39082,2.39131,115800000.0
2007-01-03 21:14:00,2.39127,2.39149,2.39086,2.39099,131100000.0
2007-01-03 21:15:00,2.39127,2.39135,2.39107,2.39125,155200001.0
2007-01-03 21:16:00,2.39136,2.39163,2.39119,2.39163,98500000.0
2007-01-03 21:17:00,2.39173,2.39182,2.39155,2.39167,142900000.0
2007-01-03 21:18:00,2.39167,2.39169,2.39136,2.39157,109700000.0
2007-01-03 21:19:00,2.39162,2.39181,2.3916,2.3917,81200000.0
2007-01-03 21:20:00,2.39164,2.39192,2.39147,2.39176,163400000.0
2007-01-03 21:21:00,2.39178,2.39205,2.39159,2.39203,196300000.0
2007-01-03 21:22:00,2.39202,2.39227,2.39185,2.39197,155100000.0
2007-01-03 21:23:00,2.39205,2.39218,2.39148,2.39203,121100000.0
2007-01-03 21:24:00,2.39229,2.39255,2.39212,2.39234,76500000.0
2007-01-03 21:25:00,2.39239,2.39271,2.39228,2.3923,75300000.0
2007-01-03 21:26:00,2.39248,2.39277,2.39248,2.39277,16400000.0
2007-01-03 21:27:00,2.39286,2.39295,2.39268,2.39295,39800000.0
2007-01-03 21:28:00,2.39293,2.39293,2.3924,2.39259,104500000.0
2007-01-03 21:29:00,2.39265,2.39274,2.39245,2.39248,48200000.0
2007-01-03 21:30:00,2.39267,2.39267,2.39237,2.39242,30300000.0
2007-01-03 21:31:00,2.39242,2.39272,2.39232,2.39259,27900000.0
2007-01-03 21:32:00,2.39275,2.39307,2.39268,2.39281,168000000.0
2007-01-03 21:33:00,2.39252,2.3927,2.39212,2.39212,67999999.0
2007-01-03 21:34:00,2.3921,2.39238,2.39193,2.39193,108400000.0
2007-01-03 21:35:00,2.3919,2.39199,2.39181,2.39187,35700000.0
2007-01-03 21:36:00,2.39178,2.39202,2.39177,2.39202,25200000.0
2007-01-03 21:37:00,2.3919,2.39206,2.39162,2.39191,65000000.0
2007-01-03 21:38:00,2.39182,2.39193,2.39177,2.39185,65500000.0
2007-01-03 21:39:00,2.39173,2.3919,2.39171,2.3918,46700000.0
2007-01-03 21:40:00,2.39186,2.39188,2.39177,2.39177,49200000.0
2007-01-03 21:41:00,2.39167,2.39186,2.39167,2.39182,49000000.0
2007-01-03 21:42:00,2.39175,2.39181,2.39145,2.39146,94299999.0
2007-01-03 21:43:00,2.39127,2.39153,2.39125,2.39125,90600000.0
2007-01-03 21:44:00,2.39151,2.3918,2.39082,2.39103,102200000.0
2007-01-03 21:45:00,2.39095,2.39107,2.39076,2.39087,76800000.0
2007-01-03 21:46:00,2.39089,2.39089,2.39057,2.3907,66800000.0
2007-01-03 21:47:00,2.39065,2.39065,2.39027,2.39045,141800000.0
2007-01-03 21:48:00,2.3903,2.39057,2.39022,2.39053,41800000.0
2007-01-03 21:49:00,2.39068,2.39081,2.39062,2.39073,104199999.0
2007-01-03 21:50:00,2.39087,2.39088,2.39061,2.39063,33200000.0
2007-01-03 21:51:00,2.39062,2.39062,2.39043,2.39062,36200000.0
2007-01-03 21:52:00,2.3906,2.3908,2.39058,2.39065,131800000.0
2007-01-03 21:53:00,2.39072,2.39094,2.39061,2.39072,47600000.0
2007-01-03 21:54:00,2.3907,2.3908,2.39067,2.39072,27600000.0
2007-01-03 21:55:00,2.39073,2.391,2.39068,2.391,74400000.0
2007-01-03 21:56:00,2.39078,2.39084,2.39048,2.39058,46300000.0
2007-01-03 21:57:00,2.39054,2.3906,2.39022,2.39027,20800000.0
2007-01-03 21:58:00,2.39028,2.39037,2.39014,2.39037,34100000.0
2007-01-03 21:59:00,2.39032,2.39032,2.38949,2.39008,184299999.0
2007-01-03 22:00:00,2.38997,2.39049,2.38997,2.39038,101399998.0
2007-01-03 22:01:00,2.39026,2.39049,2.38975,2.39005,44600000.0
2007-01-03 22:02:00,2.39009,2.39051,2.39009,2.39033,102200000.0
2007-01-03 22:03:00,2.39039,2.39039,2.39022,2.39022,51600000.0
2007-01-03 22:04:00,2.39023,2.39046,2.39023,2.39033,103900000.0
2007-01-03 22:05:00,2.39041,2.39045,2.39024,2.39035,70900000.0
2007-01-03 22:06:00,2.39003,2.39047,2.39003,2.39037,38100000.0
2007-01-03 22:07:00,2.39043,2.39047,2.39035,2.39047,25400000.0
2007-01-03 22:08:00,2.39051,2.39055,2.39012,2.39012,27300000.0
2007-01-03 22:09:00,2.39008,2.39026,2.38997,2.39015,32900000.0
2007-01-03 22:10:00,2.39034,2.39039,2.39021,2.39027,52500000.0
2007-01-03 22:11:00,2.39017,2.39017,2.38982,2.39007,27900000.0
2007-01-03 22:12:00,2.39014,2.39014,2.38979,2.38979,54000000.0
2007-01-03 22:13:00,2.39003,2.39003,2.38982,2.39,41300000.0
2007-01-03 22:14:00,2.39013,2.39015,2.38991,2.38999,33100000.0
2007-01-03 22:15:00,2.3899,2.39017,2.3896,2.39015,107700000.0
2007-01-03 22:16:00,2.39019,2.39034,2.39008,2.39012,135600000.0
2007-01-03 22:17:00,2.3901,2.39022,2.39001,2.39001,21800000.0
2007-01-03 22:18:00,2.38998,2.39026,2.38996,2.39022,25500000.0
2007-01-03 22:19:00,2.39012,2.39029,2.39004,2.39024,28000000.0
2007-01-03 22:20:00,2.39033,2.39054,2.39033,2.39054,32400000.0
2007-01-03 22:21:00,2.39047,2.39057,2.39044,2.39055,69299998.0
2007-01-03 22:22:00,2.39056,2.39077,2.39051,2.39057,110100000.0
2007-01-03 22:23:00,2.39045,2.39049,2.39027,2.39038,97800000.0
2007-01-03 22:24:00,2.39048,2.3907,2.39048,2.39065,20500000.0
2007-01-03 22:25:00,2.39072,2.39074,2.39056,2.39066,68300000.0
2007-01-03 22:26:00,2.39079,2.39086,2.39058,2.39058,13200000.0
2007-01-03 22:27:00,2.39071,2.39086,2.39058,2.39072,23000000.0
2007-01-03 22:28:00,2.39063,2.39088,2.39057,2.39088,39500000.0
2007-01-03 22:29:00,2.39079,2.39079,2.39045,2.39045,138999999.0
2007-01-03 22:30:00,2.39038,2.39071,2.39037,2.39045,111900000.0
2007-01-03 22:31:00,2.39048,2.39048,2.39042,2.39042,17600000.0
2007-01-03 22:32:00,2.39045,2.39053,2.39032,2.39032,29400000.0
2007-01-03 22:33:00,2.39031,2.3906,2.39029,2.3906,58300000.0
2007-01-03 22:34:00,2.39055,2.39068,2.3901,2.39056,63700000.0
2007-01-03 22:35:00,2.39057,2.39071,2.39057,2.39064,35700000.0
2007-01-03 22:36:00,2.39078,2.39093,2.39078,2.39085,25400000.0
2007-01-03 22:37:00,2.39071,2.39092,2.39057,2.39092,32300000.0
2007-01-03 22:38:00,2.39094,2.39094,2.39042,2.3908,36500000.0
2007-01-03 22:39:00,2.39075,2.39085,2.39075,2.3908,10600000.0
2007-01-03 22:40:00,2.39077,2.39101,2.39076,2.39101,34600000.0
2007-01-03 22:41:00,2.39084,2.39087,2.39076,2.39077,59400000.0
2007-01-03 22:42:00,2.39075,2.39105,2.39074,2.39103,38400000.0
2007-01-03 22:43:00,2.39108,2.39112,2.39061,2.39101,109600000.0
2007-01-03 22:44:00,2.39097,2.39097,2.39053,2.39053,83200000.0
2007-01-03 22:45:00,2.39058,2.39068,2.39005,2.39005,54800000.0
2007-01-03 22:46:00,2.39,2.39046,2.39,2.39046,99100000.0
2007-01-03 22:47:00,2.39062,2.39093,2.39062,2.3909,23000000.0
2007-01-03 22:48:00,2.39083,2.39083,2.39054,2.39077,84200000.0
2007-01-03 22:49:00,2.39081,2.39092,2.39066,2.39086,59500000.0
2007-01-03 22:50:00,2.39086,2.39086,2.3907,2.39077,31400000.0
2007-01-03 22:51:00,2.39085,2.39127,2.39085,2.39112,80800000.0
2007-01-03 22:52:00,2.39102,2.39102,2.39068,2.3909,43800000.0
2007-01-03 22:53:00,2.39086,2.39086,2.39071,2.39071,21000000.0
2007-01-03 22:54:00,2.39057,2.39103,2.39054,2.39103,42900000.0
2007-01-03 22:55:00,2.39094,2.39102,2.39084,2.3909,36800000.0
2007-01-03 22:56:00,2.39091,2.3913,2.39091,2.39113,33200000.0
2007-01-03 22:57:00,2.39116,2.39119,2.39091,2.39119,31300000.0
2007-01-03 22:58:00,2.39105,2.39123,2.39105,2.39108,23300000.0
2007-01-03 22:59:00,2.39115,2.39134,2.39104,2.39134,40000000.0
2007-01-03 23:00:00,2.39134,2.39159,2.39134,2.39159,28000000.0
2007-01-03 23:01:00,2.39139,2.39141,2.39139,2.39141,12200000.0
2007-01-03 23:02:00,2.39112,2.39114,2.39101,2.39114,32900000.0
2007-01-03 23:03:00,2.39113,2.39129,2.39113,2.39119,24600000.0
2007-01-03 23:04:00,2.39127,2.39127,2.39096,2.3912,38700000.0
2007-01-03 23:05:00,2.39134,2.39154,2.39122,2.39136,28800000.0
2007-01-03 23:06:00,2.39121,2.39131,2.391,2.39121,57700000.0
2007-01-03 23:07:00,2.39119,2.39131,2.39104,2.39106,28700000.0
2007-01-03 23:08:00,2.39132,2.39141,2.39108,2.39124,20500000.0
2007-01-03 23:09:00,2.39128,2.39128,2.39103,2.39118,35900000.0
2007-01-03 23:10:00,2.3914,2.39165,2.39127,2.39136,29600000.0
2007-01-03 23:11:00,2.39147,2.39165,2.39146,2.39153,21600000.0
2007-01-03 23:12:00,2.39152,2.39159,2.3914,2.39148,50200000.0
2007-01-03 23:13:00,2.39146,2.39163,2.39129,2.39163,47600000.0
2007-01-03 23:14:00,2.39165,2.39178,2.39163,2.39163,34900000.0
2007-01-03 23:15:00,2.39171,2.39177,2.3916,2.39175,36200000.0
2007-01-03 23:16:00,2.39177,2.39178,2.39177,2.39178,11800000.0
2007-01-03 23:17:00,2.39196,2.39196,2.39157,2.39167,31400000.0
2007-01-03 23:18:00,2.39178,2.39178,2.3914,2.3914,27400000.0
2007-01-03 23:19:00,2.3915,2.3916,2.39134,2.39134,23100000.0
2007-01-03 23:20:00,2.39158,2.39203,2.39158,2.39199,30000000.0
2007-01-03 23:21:00,2.39194,2.39221,2.39189,2.39217,43800000.0
2007-01-03 23:22:00,2.39212,2.39212,2.39194,2.39194,38100000.0
2007-01-03 23:23:00,2.39188,2.39204,2.39178,2.39203,18500000.0
2007-01-03 23:24:00,2.39201,2.39201,2.39177,2.39181,20600000.0
2007-01-03 23:25:00,2.39188,2.39206,2.39185,2.3919,59200000.0
2007-01-03 23:26:00,2.39193,2.39214,2.39192,2.392,40500000.0
2007-01-03 23:27:00,2.3919,2.39207,2.39172,2.39172,35700000.0
2007-01-03 23:28:00,2.39153,2.39186,2.39153,2.39174,35300000.0
2007-01-03 23:29:00,2.39172,2.39198,2.39165,2.39198,44300000.0
2007-01-03 23:30:00,2.39198,2.39198,2.39182,2.39187,24900000.0
2007-01-03 23:31:00,2.39175,2.39194,2.39175,2.39187,21000000.0
2007-01-03 23:32:00,2.39198,2.39198,2.39154,2.39154,23600000.0
2007-01-03 23:33:00,2.39136,2.39167,2.39133,2.39159,47000000.0
2007-01-03 23:34:00,2.39126,2.3917,2.39095,2.3917,43100000.0
2007-01-03 23:35:00,2.39178,2.39202,2.39157,2.39157,58600000.0
2007-01-03 23:36:00,2.39179,2.39189,2.39166,2.39177,39300000.0
2007-01-03 23:37:00,2.39169,2.39187,2.39156,2.39156,28700000.0
2007-01-03 23:38:00,2.39137,2.39202,2.39137,2.39183,35900000.0
2007-01-03 23:39:00,2.39173,2.39227,2.39173,2.39219,34500000.0
2007-01-03 23:40:00,2.39241,2.39241,2.39223,2.39239,33400000.0
2007-01-03 23:41:00,2.39232,2.39232,2.39205,2.39205,30200000.0
2007-01-03 23:42:00,2.39222,2.39234,2.39222,2.39232,37000000.0
2007-01-03 23:43:00,2.39227,2.39248,2.39227,2.39231,36900000.0
2007-01-03 23:44:00,2.39245,2.39246,2.39231,2.39231,16300000.0
2007-01-03 23:45:00,2.39229,2.39253,2.39229,2.39231,39400000.0
2007-01-03 23:46:00,2.39231,2.39279,2.39231,2.39279,54899999.0
2007-01-03 23:47:00,2.39254,2.39254,2.39211,2.39224,26700000.0
2007-01-03 23:48:00,2.39235,2.39245,2.39232,2.39245,33200000.0
2007-01-03 23:49:00,2.39236,2.39241,2.39209,2.39237,30300000.0
2007-01-03 23:50:00,2.39248,2.39248,2.3921,2.3921,34900000.0
2007-01-03 23:51:00,2.39216,2.39216,2.39174,2.39195,44900000.0
2007-01-03 23:52:00,2.39204,2.39223,2.39204,2.39214,20600000.0
2007-01-03 23:53:00,2.39204,2.39214,2.39199,2.39203,30400000.0
2007-01-03 23:54:00,2.39207,2.39234,2.39188,2.39234,22400000.0
2007-01-03 23:55:00,2.39241,2.39257,2.39204,2.39204,21500000.0
2007-01-03 23:56:00,2.39232,2.39242,2.39206,2.3922,42200000.0
2007-01-03 23:57:00,2.39247,2.39252,2.39226,2.39236,27900000.0
2007-01-03 23:58:00,2.39224,2.39224,2.39201,2.39211,39100000.0
2007-01-03 23:59:00,2.39168,2.39225,2.39153,2.39225,29000000.0
2007-01-04 00:00:00,2.3918,2.39198,2.3918,2.39195,69999999.0
2007-01-04 00:01:00,2.39182,2.39182,2.3915,2.3917,15400000.0
2007-01-04 00:02:00,2.39152,2.39152,2.39131,2.39135,20900000.0
2007-01-04 00:03:00,2.39089,2.39089,2.38911,2.38919,22400000.0
2007-01-04 00:04:00,2.38973,2.3909,2.38928,2.38928,39200000.0
2007-01-04 00:05:00,2.39127,2.39145,2.39127,2.39145,33400000.0
2007-01-04 00:06:00,2.39132,2.39132,2.391,2.39104,18400000.0
2007-01-04 00:07:00,2.39099,2.39119,2.39052,2.39119,43600000.0
2007-01-04 00:08:00,2.39131,2.39156,2.39113,2.39145,25800000.0
2007-01-04 00:09:00,2.39162,2.39162,2.3912,2.3912,47800000.0
2007-01-04 00:10:00,2.39147,2.39159,2.39122,2.39141,44100000.0
2007-01-04 00:11:00,2.3912,2.39143,2.39113,2.39123,31800000.0
2007-01-04 00:12:00,2.39135,2.39138,2.39064,2.39066,31700000.0
2007-01-04 00:13:00,2.39062,2.39081,2.39006,2.39055,41400000.0
2007-01-04 00:14:00,2.39093,2.39123,2.39092,2.39123,11600000.0
2007-01-04 00:15:00,2.39118,2.39153,2.39092,2.39153,41000000.0
2007-01-04 00:16:00,2.39156,2.39156,2.39106,2.39106,42500000.0
2007-01-04 00:17:00,2.39093,2.39177,2.39085,2.39174,47000000.0
2007-01-04 00:18:00,2.39178,2.39178,2.39164,2.39172,19100000.0
2007-01-04 00:19:00,2.39187,2.39203,2.39111,2.39111,33700000.0
2007-01-04 00:20:00,2.39112,2.39145,2.39112,2.39145,14200000.0
2007-01-04 00:21:00,2.39163,2.39163,2.39123,2.39149,37300000.0
2007-01-04 00:22:00,2.39141,2.39144,2.3912,2.39144,32200000.0
2007-01-04 00:23:00,2.39155,2.39166,2.39147,2.39147,31000000.0
2007-01-04 00:24:00,2.39175,2.39203,2.39166,2.39174,43000000.0
2007-01-04 00:25:00,2.39163,2.39163,2.39142,2.39144,37700000.0
2007-01-04 00:26:00,2.3913,2.3913,2.391,2.39124,51900000.0
2007-01-04 00:27:00,2.39119,2.3912,2.39096,2.39105,34200000.0
2007-01-04 00:28:00,2.39109,2.39135,2.39109,2.3913,23200000.0
2007-01-04 00:29:00,2.39143,2.39155,2.39138,2.39142,25800000.0
2007-01-04 00:30:00,2.39139,2.3916,2.39139,2.39145,26500000.0
2007-01-04 00:31:00,2.39178,2.39217,2.39178,2.39217,36100000.0
2007-01-04 00:32:00,2.392,2.392,2.39128,2.3913,66900000.0
2007-01-04 00:33:00,2.39146,2.39181,2.39138,2.39171,59000000.0
2007-01-04 00:34:00,2.39171,2.39178,2.39138,2.39177,29900000.0
2007-01-04 00:35:00,2.39177,2.39211,2.39177,2.39203,41700000.0
2007-01-04 00:36:00,2.39179,2.39179,2.3913,2.39172,15900000.0
2007-01-04 00:37:00,2.39189,2.39193,2.39182,2.39193,24000000.0
2007-01-04 00:38:00,2.39198,2.39198,2.39156,2.39156,47100000.0
2007-01-04 00:39:00,2.39154,2.39163,2.39142,2.39149,21700000.0
2007-01-04 00:40:00,2.39152,2.39152,2.39132,2.39132,9600000.0
2007-01-04 00:41:00,2.39158,2.39158,2.39122,2.39128,18500000.0
2007-01-04 00:42:00,2.39138,2.39158,2.39134,2.39136,22100000.0
2007-01-04 00:43:00,2.39149,2.39149,2.391,2.39105,17600000.0
2007-01-04 00:44:00,2.39125,2.39142,2.39123,2.39142,15400000.0
2007-01-04 00:45:00,2.39134,2.39134,2.39114,2.39114,19500000.0
2007-01-04 00:46:00,2.39095,2.39131,2.39095,2.39096,37600000.0
2007-01-04 00:47:00,2.39105,2.3913,2.39105,2.39129,27000000.0
2007-01-04 00:48:00,2.3914,2.39145,2.3913,2.39145,12800000.0
2007-01-04 00:49:00,2.39152,2.39181,2.39141,2.3916,16200000.0
2007-01-04 00:50:00,2.39111,2.39157,2.39106,2.39133,41400000.0
2007-01-04 00:51:00,2.39136,2.39146,2.39041,2.39053,28700000.0
2007-01-04 00:52:00,2.39054,2.3911,2.39033,2.3911,28200000.0
2007-01-04 00:53:00,2.39129,2.39138,2.39029,2.39043,34500000.0
2007-01-04 00:54:00,2.39095,2.39095,2.39033,2.39033,30500000.0
2007-01-04 00:55:00,2.39049,2.39077,2.39045,2.3905,22100000.0
2007-01-04 00:56:00,2.39071,2.39102,2.39061,2.39061,46000000.0
2007-01-04 00:57:00,2.39076,2.39085,2.39053,2.39062,20500000.0
2007-01-04 00:58:00,2.39041,2.39058,2.39009,2.39016,36000000.0
2007-01-04 00:59:00,2.38997,2.39033,2.38978,2.39033,40600000.0
2007-01-04 01:00:00,2.39004,2.39016,2.38979,2.38979,55100000.0
2007-01-04 01:01:00,2.38963,2.39008,2.38963,2.39005,36200000.0
2007-01-04 01:02:00,2.38986,2.39003,2.38971,2.38978,28000000.0
2007-01-04 01:03:00,2.38978,2.38978,2.38947,2.38947,29500000.0
2007-01-04 01:04:00,2.38955,2.38998,2.38955,2.38998,16000000.0
2007-01-04 01:05:00,2.39013,2.39013,2.38976,2.39005,26400000.0
2007-01-04 01:06:00,2.39001,2.39056,2.38997,2.39056,38700000.0
2007-01-04 01:07:00,2.39039,2.39102,2.39039,2.39102,26400000.0
2007-01-04 01:08:00,2.39096,2.39105,2.39046,2.39097,67900000.0
2007-01-04 01:09:00,2.39097,2.39106,2.39073,2.39073,33300000.0
2007-01-04 01:10:00,2.39093,2.39118,2.39087,2.39106,45900000.0
2007-01-04 01:11:00,2.39109,2.39122,2.39097,2.39105,28900000.0
2007-01-04 01:12:00,2.39081,2.39104,2.39066,2.39087,46700000.0
2007-01-04 01:13:00,2.3908,2.39091,2.39071,2.39071,41700000.0
2007-01-04 01:14:00,2.39072,2.391,2.39072,2.39099,36000000.0
2007-01-04 01:15:00,2.39116,2.3912,2.39094,2.39104,21600000.0
2007-01-04 01:16:00,2.39115,2.39115,2.39073,2.39091,28200000.0
2007-01-04 01:17:00,2.39091,2.39118,2.39062,2.39097,30700000.0
2007-01-04 01:18:00,2.39109,2.39124,2.39098,2.39124,28600000.0
2007-01-04 01:19:00,2.39127,2.39133,2.3912,2.39133,37900000.0
2007-01-04 01:20:00,2.39118,2.39142,2.39118,2.3913,43900000.0
2007-01-04 01:21:00,2.39113,2.39113,2.39087,2.39101,23000000.0
2007-01-04 01:22:00,2.39102,2.39121,2.39097,2.39105,14800000.0
2007-01-04 01:23:00,2.39099,2.39108,2.39093,2.39105,22300000.0
2007-01-04 01:24:00,2.39091,2.39109,2.39085,2.39109,20400000.0
2007-01-04 01:25:00,2.3908,2.3908,2.39047,2.39072,28600000.0
2007-01-04 01:26:00,2.39078,2.39088,2.39065,2.39088,36700000.0
2007-01-04 01:27:00,2.39093,2.39093,2.39063,2.39074,36800000.0
2007-01-04 01:28:00,2.3907,2.39105,2.39061,2.39105,46000000.0
2007-01-04 01:29:00,2.39085,2.39085,2.39056,2.39066,12800000.0
2007-01-04 01:30:00,2.39078,2.39092,2.39064,2.39092,29200000.0
2007-01-04 01:31:00,2.39099,2.39104,2.39059,2.39085,34500000.0
2007-01-04 01:32:00,2.39086,2.39091,2.39013,2.39013,25100000.0
2007-01-04 01:33:00,2.39006,2.39051,2.39006,2.39051,40700000.0
2007-01-04 01:34:00,2.39052,2.39065,2.39041,2.39056,60600000.0
2007-01-04 01:35:00,2.39045,2.39053,2.39026,2.39053,13500000.0
2007-01-04 01:36:00,2.39065,2.39077,2.3904,2.39077,38100000.0
2007-01-04 01:37:00,2.39033,2.39074,2.39033,2.39043,40800000.0
2007-01-04 01:38:00,2.39049,2.39076,2.39049,2.39076,19200000.0
2007-01-04 01:39:00,2.39079,2.39099,2.39046,2.39046,46100000.0
2007-01-04 01:40:00,2.39064,2.3909,2.39064,2.39088,35600000.0
2007-01-04 01:41:00,2.39085,2.39123,2.39069,2.39104,36100000.0
2007-01-04 01:42:00,2.39078,2.39092,2.39067,2.39085,40100000.0
2007-01-04 01:43:00,2.39063,2.39076,2.39037,2.39076,35100000.0
2007-01-04 01:44:00,2.3907,2.39084,2.39018,2.39024,42400000.0
2007-01-04 01:45:00,2.39012,2.39093,2.39012,2.39093,13000000.0
2007-01-04 01:46:00,2.39058,2.39106,2.39052,2.39106,29500000.0
2007-01-04 01:47:00,2.39133,2.39139,2.39102,2.39139,35600000.0
2007-01-04 01:48:00,2.3917,2.3917,2.39107,2.39148,51600000.0
2007-01-04 01:49:00,2.39116,2.3916,2.39106,2.39158,32600000.0
2007-01-04 01:50:00,2.39131,2.39146,2.39123,2.39138,24600000.0
2007-01-04 01:51:00,2.39156,2.39164,2.39137,2.39142,18400000.0
2007-01-04 01:52:00,2.39135,2.39153,2.39124,2.39134,70100000.0
2007-01-04 01:53:00,2.39122,2.39122,2.39099,2.39099,33800000.0
2007-01-04 01:54:00,2.39072,2.39092,2.39058,2.39058,26700000.0
2007-01-04 01:55:00,2.39077,2.39093,2.39068,2.39086,36200000.0
2007-01-04 01:56:00,2.39097,2.39114,2.39092,2.39092,33900000.0
2007-01-04 01:57:00,2.39113,2.39127,2.39082,2.39102,24300000.0
2007-01-04 01:58:00,2.39105,2.39105,2.39089,2.39089,14900000.0
2007-01-04 01:59:00,2.39083,2.39105,2.39079,2.39097,42400000.0
2007-01-04 02:00:00,2.39102,2.39102,2.39034,2.39087,27000000.0
2007-01-04 02:01:00,2.39066,2.39071,2.39051,2.39051,31300000.0
2007-01-04 02:02:00,2.39051,2.39057,2.39046,2.39052,29100000.0
2007-01-04 02:03:00,2.3904,2.39063,2.3904,2.39056,32800000.0
2007-01-04 02:04:00,2.39066,2.39077,2.39055,2.39061,51700000.0
2007-01-04 02:05:00,2.39048,2.39079,2.39037,2.39062,36600000.0
2007-01-04 02:06:00,2.3905,2.3905,2.3903,2.39036,73399999.0
2007-01-04 02:07:00,2.39038,2.39051,2.39013,2.39047,53800000.0
2007-01-04 02:08:00,2.39069,2.39116,2.39069,2.39116,47200000.0
2007-01-04 02:09:00,2.3911,2.3911,2.39069,2.39069,35600000.0
2007-01-04 02:10:00,2.39091,2.39091,2.39046,2.39053,20800000.0
2007-01-04 02:11:00,2.39035,2.39066,2.39035,2.39053,25300000.0
2007-01-04 02:12:00,2.39049,2.39049,2.39011,2.39045,27600000.0
2007-01-04 02:13:00,2.39041,2.39049,2.39016,2.39016,43300000.0
2007-01-04 02:14:00,2.39004,2.39043,2.39003,2.39043,28200000.0
2007-01-04 02:15:00,2.39049,2.39049,2.38984,2.38984,28100000.0
2007-01-04 02:16:00,2.38975,2.39011,2.38973,2.38998,49700000.0
2007-01-04 02:17:00,2.38995,2.39023,2.38995,2.39019,25300000.0
2007-01-04 02:18:00,2.39013,2.39028,2.38982,2.39028,33000000.0
2007-01-04 02:19:00,2.39048,2.39068,2.39022,2.39026,27000000.0
2007-01-04 02:20:00,2.39038,2.3904,2.38996,2.39015,35600000.0
2007-01-04 02:21:00,2.39025,2.39025,2.39004,2.39004,20700000.0
2007-01-04 02:22:00,2.39011,2.39052,2.39011,2.39052,48900000.0
2007-01-04 02:23:00,2.39049,2.39049,2.39015,2.39015,57900001.0
2007-01-04 02:24:00,2.39016,2.39019,2.39006,2.39018,23000000.0
2007-01-04 02:25:00,2.39032,2.39042,2.39022,2.39039,10600000.0
2007-01-04 02:26:00,2.39053,2.39053,2.39025,2.39035,24800000.0
2007-01-04 02:27:00,2.39017,2.39044,2.39017,2.39026,31900000.0
2007-01-04 02:28:00,2.39048,2.39058,2.39038,2.39041,20500000.0
2007-01-04 02:29:00,2.39042,2.39057,2.39042,2.39048,28700000.0
2007-01-04 02:30:00,2.3906,2.39073,2.39059,2.39063,31500000.0
2007-01-04 02:31:00,2.39053,2.39087,2.39048,2.39087,58800000.0
2007-01-04 02:32:00,2.39068,2.39068,2.39041,2.39062,29800000.0
2007-01-04 02:33:00,2.39082,2.39088,2.39062,2.39062,50400000.0
2007-01-04 02:34:00,2.39072,2.39091,2.39056,2.39069,29200000.0
2007-01-04 02:35:00,2.3907,2.39108,2.39061,2.39092,22400000.0
2007-01-04 02:36:00,2.39099,2.39099,2.39054,2.39086,28600000.0
2007-01-04 02:37:00,2.39092,2.39092,2.39081,2.39092,22100000.0
2007-01-04 02:38:00,2.391,2.39112,2.3909,2.39092,21200000.0
2007-01-04 02:39:00,2.39106,2.39145,2.39105,2.39105,32800000.0
2007-01-04 02:40:00,2.39079,2.391,2.39066,2.391,26400000.0
2007-01-04 02:41:00,2.39097,2.39113,2.39095,2.39111,34300000.0
2007-01-04 02:42:00,2.39108,2.39132,2.39108,2.39132,14400000.0
2007-01-04 02:43:00,2.39115,2.39115,2.39063,2.39103,42200000.0
2007-01-04 02:44:00,2.39084,2.39107,2.39053,2.39088,62500000.0
2007-01-04 02:45:00,2.39105,2.39132,2.39074,2.39096,29100000.0
2007-01-04 02:46:00,2.39098,2.39108,2.39093,2.39098,42700000.0
2007-01-04 02:47:00,2.39109,2.39132,2.39109,2.39125,15600000.0
2007-01-04 02:48:00,2.39107,2.39123,2.39107,2.39123,18500000.0
2007-01-04 02:49:00,2.39089,2.39112,2.39089,2.39112,25700000.0
2007-01-04 02:50:00,2.39106,2.39112,2.3909,2.39109,42300000.0
2007-01-04 02:51:00,2.39108,2.39128,2.39099,2.39128,23100000.0
2007-01-04 02:52:00,2.3912,2.39123,2.39095,2.39095,13600000.0
2007-01-04 02:53:00,2.39099,2.39103,2.39057,2.3909,43400000.0
2007-01-04 02:54:00,2.39085,2.39111,2.3908,2.39111,30400000.0
2007-01-04 02:55:00,2.39129,2.39129,2.39083,2.39112,33100000.0
2007-01-04 02:56:00,2.39113,2.39113,2.39081,2.39099,24800000.0
2007-01-04 02:57:00,2.39105,2.3911,2.39093,2.39093,51200000.0
2007-01-04 02:58:00,2.39092,2.39099,2.39086,2.39086,61800000.0
2007-01-04 02:59:00,2.39079,2.39086,2.3906,2.3906,37400000.0
2007-01-04 03:00:00,2.39048,2.39088,2.39045,2.39081,28000000.0
2007-01-04 03:01:00,2.39094,2.39114,2.39068,2.3909,49000000.0
2007-01-04 03:02:00,2.39086,2.39115,2.39086,2.39115,15900000.0
2007-01-04 03:03:00,2.39106,2.39113,2.39099,2.39099,43700000.0
2007-01-04 03:04:00,2.391,2.39132,2.391,2.39132,30000000.0
2007-01-04 03:05:00,2.39107,2.39141,2.39107,2.39127,33900000.0
2007-01-04 03:06:00,2.39117,2.39138,2.39117,2.39124,46300000.0
2007-01-04 03:07:00,2.39132,2.39133,2.39122,2.39129,32400000.0
2007-01-04 03:08:00,2.39138,2.39138,2.39109,2.39109,16000000.0
2007-01-04 03:09:00,2.39106,2.39121,2.39106,2.39114,18800000.0
2007-01-04 03:10:00,2.39137,2.39137,2.39122,2.39122,20600000.0
2007-01-04 03:11:00,2.39119,2.39119,2.39089,2.39105,45800000.0
2007-01-04 03:12:00,2.39094,2.39118,2.39083,2.39112,36500000.0
2007-01-04 03:13:00,2.39123,2.39125,2.39108,2.39122,39200000.0
2007-01-04 03:14:00,2.39123,2.39123,2.39091,2.39091,19200000.0
2007-01-04 03:15:00,2.39089,2.3911,2.39078,2.39086,28000000.0
2007-01-04 03:16:00,2.39088,2.39108,2.3908,2.39095,30600000.0
2007-01-04 03:17:00,2.39094,2.3913,2.39094,2.3913,9600000.0
2007-01-04 03:18:00,2.39136,2.39136,2.39088,2.39099,36000000.0
2007-01-04 03:19:00,2.39109,2.39109,2.39059,2.39087,31100000.0
2007-01-04 03:20:00,2.39099,2.39107,2.39098,2.391,12500000.0
2007-01-04 03:21:00,2.3909,2.39109,2.39088,2.39095,41200000.0
2007-01-04 03:22:00,2.3912,2.39123,2.39088,2.39102,65899999.0
2007-01-04 03:23:00,2.39091,2.39105,2.39087,2.39101,33400000.0
2007-01-04 03:24:00,2.39102,2.39134,2.39083,2.39107,50700001.0
2007-01-04 03:25:00,2.39085,2.39099,2.39067,2.39094,30800000.0
2007-01-04 03:26:00,2.39069,2.39088,2.39068,2.39085,45300000.0
2007-01-04 03:27:00,2.3905,2.39079,2.39046,2.39066,31400000.0
2007-01-04 03:28:00,2.39075,2.39077,2.39065,2.3907,27300000.0
2007-01-04 03:29:00,2.3906,2.39065,2.39044,2.39065,56000000.0
2007-01-04 03:30:00,2.39076,2.39076,2.39035,2.39069,29400000.0
2007-01-04 03:31:00,2.39073,2.39073,2.39055,2.39055,35600001.0
2007-01-04 03:32:00,2.3905,2.39077,2.39048,2.39058,21000000.0
2007-01-04 03:33:00,2.39066,2.39107,2.39066,2.39081,45200000.0
2007-01-04 03:34:00,2.39066,2.39086,2.39065,2.39065,55200000.0
2007-01-04 03:35:00,2.39068,2.39075,2.39068,2.39075,9000000.0
2007-01-04 03:36:00,2.39071,2.39093,2.3907,2.3907,35000000.0
2007-01-04 03:37:00,2.39056,2.39085,2.39032,2.39085,44799999.0
2007-01-04 03:38:00,2.3908,2.39094,2.3907,2.39078,21900000.0
2007-01-04 03:39:00,2.39067,2.39068,2.39067,2.39068,11200000.0
2007-01-04 03:40:00,2.39062,2.39097,2.39058,2.39097,28200000.0
2007-01-04 03:41:00,2.39125,2.39136,2.39124,2.39134,24200000.0
2007-01-04 03:42:00,2.39144,2.39145,2.39127,2.3913,37700000.0
2007-01-04 03:43:00,2.39123,2.39138,2.39097,2.39116,45800000.0
2007-01-04 03:44:00,2.39111,2.39125,2.39109,2.3911,53900000.0
2007-01-04 03:45:00,2.39113,2.39133,2.39093,2.39097,44900000.0
2007-01-04 03:46:00,2.39072,2.39101,2.39072,2.39099,18500000.0
2007-01-04 03:47:00,2.39091,2.391,2.39072,2.39083,28500000.0
2007-01-04 03:48:00,2.39085,2.39113,2.3907,2.39113,20800000.0
2007-01-04 03:49:00,2.391,2.39118,2.391,2.39118,18300000.0
2007-01-04 03:50:00,2.3912,2.3914,2.39103,2.3914,21500000.0
2007-01-04 03:51:00,2.39168,2.39168,2.39127,2.39145,32100000.0
2007-01-04 03:52:00,2.39142,2.39142,2.39112,2.39128,26100000.0
2007-01-04 03:53:00,2.3911,2.39124,2.3911,2.39117,28700000.0
2007-01-04 03:54:00,2.39118,2.39132,2.39097,2.39109,31000000.0
2007-01-04 03:55:00,2.39101,2.39118,2.39091,2.39099,38000000.0
2007-01-04 03:56:00,2.39101,2.39107,2.39075,2.39095,39000000.0
2007-01-04 03:57:00,2.39109,2.39131,2.39095,2.39107,38500000.0
2007-01-04 03:58:00,2.39114,2.39134,2.39114,2.39134,31900000.0
2007-01-04 03:59:00,2.39128,2.39135,2.39111,2.39135,32400000.0
2007-01-04 04:00:00,2.39129,2.39154,2.39114,2.39141,59700000.0
2007-01-04 04:01:00,2.39146,2.3917,2.39133,2.39133,25600000.0
2007-01-04 04:02:00,2.39099,2.39099,2.3907,2.39088,34600000.0
2007-01-04 04:03:00,2.39086,2.39091,2.39061,2.39091,23000000.0
2007-01-04 04:04:00,2.39105,2.39112,2.39092,2.39104,41900000.0
2007-01-04 04:05:00,2.39089,2.39108,2.39089,2.39104,14400000.0
2007-01-04 04:06:00,2.39104,2.39113,2.39095,2.391,41700000.0
2007-01-04 04:07:00,2.39098,2.39106,2.3909,2.39103,35500000.0
2007-01-04 04:08:00,2.3912,2.3912,2.39095,2.39111,45400000.0
2007-01-04 04:09:00,2.39106,2.39121,2.39087,2.39112,36400000.0
2007-01-04 04:10:00,2.39098,2.39098,2.39077,2.39079,32400000.0
2007-01-04 04:11:00,2.39081,2.39087,2.39073,2.39085,19600000.0
2007-01-04 04:12:00,2.39084,2.39112,2.39084,2.3911,17100000.0
2007-01-04 04:13:00,2.39102,2.39118,2.39102,2.39118,5600000.0
2007-01-04 04:14:00,2.39128,2.39134,2.39096,2.3912,54800000.0
2007-01-04 04:15:00,2.39091,2.39106,2.39071,2.39106,32900000.0
2007-01-04 04:16:00,2.39093,2.3912,2.39079,2.39112,55300000.0
2007-01-04 04:17:00,2.3911,2.39118,2.39095,2.39105,68600000.0
2007-01-04 04:18:00,2.39126,2.39126,2.39086,2.39109,16400000.0
2007-01-04 04:19:00,2.39104,2.39121,2.39104,2.39119,28500000.0
2007-01-04 04:20:00,2.39092,2.39109,2.39073,2.3908,30300000.0
2007-01-04 04:21:00,2.39076,2.39108,2.3906,2.39108,39000000.0
2007-01-04 04:22:00,2.3909,2.39116,2.39086,2.39102,44300000.0
2007-01-04 04:23:00,2.3911,2.3911,2.39085,2.39103,50700000.0
2007-01-04 04:24:00,2.39089,2.39104,2.39081,2.39087,40500000.0
2007-01-04 04:25:00,2.39111,2.39115,2.39084,2.39084,37200000.0
2007-01-04 04:26:00,2.391,2.39118,2.391,2.39118,20200000.0
2007-01-04 04:27:00,2.39132,2.39132,2.39103,2.39107,25800000.0
2007-01-04 04:28:00,2.39106,2.39114,2.39106,2.39114,14900000.0
2007-01-04 04:29:00,2.39118,2.39118,2.39092,2.39114,37600000.0
2007-01-04 04:30:00,2.3911,2.39112,2.39075,2.39104,49700000.0
2007-01-04 04:31:00,2.39099,2.39117,2.39074,2.39097,51000000.0
2007-01-04 04:32:00,2.39097,2.39119,2.39097,2.39119,23200000.0
2007-01-04 04:33:00,2.39113,2.39113,2.39096,2.39112,59800001.0
2007-01-04 04:34:00,2.39106,2.39117,2.39093,2.39103,36800000.0
2007-01-04 04:35:00,2.39099,2.39112,2.39082,2.39096,20400000.0
2007-01-04 04:36:00,2.39109,2.39109,2.3909,2.3909,33000000.0
2007-01-04 04:37:00,2.39083,2.39109,2.3907,2.3907,39900000.0
2007-01-04 04:38:00,2.39076,2.39108,2.3906,2.3907,30800000.0
2007-01-04 04:39:00,2.39086,2.39125,2.39086,2.39118,19200000.0
2007-01-04 04:40:00,2.39107,2.39121,2.39098,2.3911,30100000.0
2007-01-04 04:41:00,2.39117,2.39129,2.39113,2.39116,24800000.0
2007-01-04 04:42:00,2.39113,2.3913,2.39103,2.39103,29200000.0
2007-01-04 04:43:00,2.39104,2.39132,2.39104,2.39132,14900000.0
2007-01-04 04:44:00,2.39117,2.39117,2.3909,2.39104,39800000.0
2007-01-04 04:45:00,2.39109,2.3914,2.39096,2.39138,20600000.0
2007-01-04 04:46:00,2.39123,2.39123,2.391,2.39103,34000000.0
2007-01-04 04:47:00,2.39095,2.39108,2.39095,2.39102,32900000.0
2007-01-04 04:48:00,2.39088,2.39115,2.39088,2.39108,17500000.0
2007-01-04 04:49:00,2.39135,2.39135,2.39101,2.39112,46800000.0
2007-01-04 04:50:00,2.39115,2.39117,2.39108,2.39117,24800000.0
2007-01-04 04:51:00,2.3912,2.39125,2.3911,2.39125,16600000.0
2007-01-04 04:52:00,2.39126,2.3914,2.3911,2.3911,26600000.0
2007-01-04 04:53:00,2.39127,2.39137,2.39116,2.39116,29100000.0
2007-01-04 04:54:00,2.39108,2.39134,2.39108,2.39123,22300000.0
2007-01-04 04:55:00,2.39124,2.39124,2.39099,2.39108,33000000.0
2007-01-04 04:56:00,2.39156,2.39158,2.3913,2.3913,26700000.0
2007-01-04 04:57:00,2.39118,2.39119,2.39101,2.39108,47100000.0
2007-01-04 04:58:00,2.39105,2.39108,2.39101,2.39108,22200000.0
2007-01-04 04:59:00,2.3911,2.3911,2.39058,2.39084,36700000.0
2007-01-04 05:00:00,2.39097,2.39108,2.39094,2.39094,31800000.0
2007-01-04 05:01:00,2.39091,2.39095,2.39091,2.39091,9600000.0
2007-01-04 05:02:00,2.39091,2.39101,2.39083,2.3909,24600000.0
2007-01-04 05:03:00,2.39105,2.39123,2.39089,2.39089,22400000.0
2007-01-04 05:04:00,2.39115,2.39136,2.39107,2.39136,36200000.0
2007-01-04 05:05:00,2.39135,2.39143,2.39135,2.39136,27500000.0
2007-01-04 05:06:00,2.39137,2.39151,2.39124,2.39151,51600000.0
2007-01-04 05:07:00,2.39139,2.39158,2.39139,2.39158,19600000.0
2007-01-04 05:08:00,2.39182,2.39187,2.39155,2.39161,26200000.0
2007-01-04 05:09:00,2.39139,2.39139,2.39098,2.39103,20700000.0
2007-01-04 05:10:00,2.39112,2.39142,2.39112,2.39141,35200000.0
2007-01-04 05:11:00,2.39127,2.39127,2.39104,2.39113,37300000.0
2007-01-04 05:12:00,2.39094,2.39096,2.39076,2.39088,17800000.0
2007-01-04 05:13:00,2.39068,2.39112,2.39068,2.39112,27900000.0
2007-01-04 05:14:00,2.39115,2.39117,2.39082,2.39117,42800000.0
2007-01-04 05:15:00,2.3913,2.39145,2.3913,2.39145,10400000.0
2007-01-04 05:16:00,2.39134,2.39138,2.39118,2.39118,44900000.0
2007-01-04 05:17:00,2.39132,2.39186,2.39132,2.39179,26700000.0
2007-01-04 05:18:00,2.39185,2.39198,2.39174,2.39184,36800000.0
2007-01-04 05:19:00,2.39187,2.3919,2.39166,2.39188,56400000.0
2007-01-04 05:20:00,2.39179,2.39205,2.39179,2.39193,28200000.0
2007-01-04 05:21:00,2.39187,2.392,2.39181,2.39195,34100000.0
2007-01-04 05:22:00,2.39192,2.39206,2.39189,2.39192,25100000.0
2007-01-04 05:23:00,2.39186,2.39197,2.39173,2.39185,24500000.0
2007-01-04 05:24:00,2.39174,2.39176,2.39168,2.3917,18000000.0
2007-01-04 05:25:00,2.39176,2.39188,2.3916,2.3916,22000000.0
2007-01-04 05:26:00,2.39167,2.39188,2.39167,2.39185,35900000.0
2007-01-04 05:27:00,2.39175,2.3919,2.39172,2.3919,28000000.0
2007-01-04 05:28:00,2.39195,2.39217,2.39192,2.39192,31100000.0
2007-01-04 05:29:00,2.39197,2.39197,2.39172,2.39172,16600000.0
2007-01-04 05:30:00,2.39176,2.39208,2.39173,2.39208,27200000.0
2007-01-04 05:31:00,2.39179,2.39196,2.39176,2.39176,18600000.0
2007-01-04 05:32:00,2.39178,2.39205,2.39178,2.39192,21000000.0
2007-01-04 05:33:00,2.39178,2.39178,2.39168,2.39168,17600000.0
2007-01-04 05:34:00,2.39157,2.39176,2.39157,2.39159,17400000.0
2007-01-04 05:35:00,2.39174,2.39183,2.39168,2.39177,32800000.0
2007-01-04 05:36:00,2.39194,2.39194,2.39164,2.39177,34500000.0
2007-01-04 05:37:00,2.39169,2.39181,2.39167,2.39172,43700000.0
2007-01-04 05:38:00,2.39168,2.39174,2.39152,2.39156,33200000.0
2007-01-04 05:39:00,2.39151,2.39162,2.39142,2.39153,39900000.0
2007-01-04 05:40:00,2.3915,2.39187,2.3915,2.39168,34400000.0
2007-01-04 05:41:00,2.39174,2.39174,2.39164,2.39164,39600000.0
2007-01-04 05:42:00,2.39176,2.39195,2.39169,2.39195,33700000.0
2007-01-04 05:43:00,2.39194,2.39198,2.39184,2.39192,29500000.0
2007-01-04 05:44:00,2.39196,2.39208,2.39196,2.39203,57400000.0
2007-01-04 05:45:00,2.39207,2.39207,2.39182,2.3919,23600000.0
2007-01-04 05:46:00,2.39192,2.39192,2.3918,2.39184,32200000.0
2007-01-04 05:47:00,2.3919,2.39197,2.39187,2.39197,16200000.0
2007-01-04 05:48:00,2.39187,2.39187,2.39153,2.39153,30000000.0
2007-01-04 05:49:00,2.39146,2.39179,2.3914,2.39179,33700000.0
2007-01-04 05:50:00,2.39169,2.3917,2.39148,2.39167,36700000.0
2007-01-04 05:51:00,2.39176,2.39176,2.39171,2.39171,12500000.0
2007-01-04 05:52:00,2.39162,2.39165,2.39139,2.39159,40400000.0
2007-01-04 05:53:00,2.39178,2.39197,2.39177,2.3919,31400000.0
2007-01-04 05:54:00,2.3919,2.39197,2.39168,2.3917,37200000.0
2007-01-04 05:55:00,2.3917,2.392,2.3917,2.392,19300000.0
2007-01-04 05:56:00,2.39171,2.39194,2.39166,2.39189,39900000.0
2007-01-04 05:57:00,2.39191,2.39196,2.39164,2.3917,24500000.0
2007-01-04 05:58:00,2.39164,2.39205,2.39164,2.39182,36800000.0
2007-01-04 05:59:00,2.39178,2.39189,2.39158,2.39176,26800000.0
2007-01-04 06:00:00,2.39159,2.39175,2.39146,2.39146,43800000.0
2007-01-04 06:01:00,2.39175,2.39175,2.39175,2.39175,10000000.0
2007-01-04 06:02:00,2.39183,2.39189,2.39176,2.39181,36200001.0
2007-01-04 06:03:00,2.39179,2.3919,2.39174,2.39174,69100001.0
2007-01-04 06:04:00,2.39191,2.39224,2.39191,2.39215,16500000.0
2007-01-04 06:05:00,2.39208,2.39237,2.39208,2.39237,35200000.0
2007-01-04 06:06:00,2.39245,2.39245,2.39211,2.39234,40700000.0
2007-01-04 06:07:00,2.3923,2.39249,2.3923,2.39233,20600000.0
2007-01-04 06:08:00,2.39242,2.39252,2.39223,2.39234,21400000.0
2007-01-04 06:09:00,2.39237,2.39259,2.39233,2.39245,28400000.0
2007-01-04 06:10:00,2.39247,2.39248,2.39224,2.39232,29200000.0
2007-01-04 06:11:00,2.39243,2.39258,2.39236,2.39254,48200000.0
2007-01-04 06:12:00,2.39253,2.39258,2.39216,2.39216,23700000.0
2007-01-04 06:13:00,2.39224,2.39239,2.3921,2.39232,52700000.0
2007-01-04 06:14:00,2.39237,2.39259,2.3922,2.39248,52200000.0
2007-01-04 06:15:00,2.39246,2.39267,2.39237,2.39255,23200000.0
2007-01-04 06:16:00,2.39258,2.39258,2.3921,2.3923,32900000.0
2007-01-04 06:17:00,2.3921,2.3921,2.39189,2.3921,46000000.0
2007-01-04 06:18:00,2.39204,2.39204,2.39184,2.3919,41900000.0
2007-01-04 06:19:00,2.39185,2.39195,2.39165,2.39174,27300000.0
2007-01-04 06:20:00,2.39184,2.39209,2.39181,2.39185,33200000.0
2007-01-04 06:21:00,2.39181,2.39187,2.39166,2.3918,10900000.0
2007-01-04 06:22:00,2.39174,2.39183,2.39167,2.39182,38900000.0
2007-01-04 06:23:00,2.39177,2.39179,2.39154,2.39177,31200000.0
2007-01-04 06:24:00,2.39191,2.39191,2.39183,2.39188,12700000.0
2007-01-04 06:25:00,2.39196,2.39214,2.39196,2.392,28600000.0
2007-01-04 06:26:00,2.39195,2.39195,2.39187,2.39189,17000000.0
2007-01-04 06:27:00,2.39161,2.39171,2.3915,2.39164,33100000.0
2007-01-04 06:28:00,2.39204,2.39204,2.39192,2.39203,38300000.0
2007-01-04 06:29:00,2.39196,2.3923,2.39191,2.39197,39900000.0
2007-01-04 06:30:00,2.39196,2.39199,2.39158,2.39174,45600000.0
2007-01-04 06:31:00,2.39182,2.39225,2.3918,2.39206,40300000.0
2007-01-04 06:32:00,2.39199,2.39207,2.39178,2.39201,48200000.0
2007-01-04 06:33:00,2.39189,2.39189,2.39167,2.39167,30100000.0
2007-01-04 06:34:00,2.39182,2.39198,2.39175,2.39175,24000000.0
2007-01-04 06:35:00,2.39172,2.39172,2.39157,2.39162,37700000.0
2007-01-04 06:36:00,2.39169,2.39189,2.39169,2.39172,51800000.0
2007-01-04 06:37:00,2.39172,2.3922,2.39172,2.3922,15400000.0
2007-01-04 06:38:00,2.39229,2.39245,2.39205,2.39205,56400000.0
2007-01-04 06:39:00,2.39238,2.39254,2.39213,2.39238,20400000.0
2007-01-04 06:40:00,2.39244,2.39244,2.39222,2.39222,28500000.0
2007-01-04 06:41:00,2.39228,2.39247,2.39217,2.39217,28000000.0
2007-01-04 06:42:00,2.39172,2.39184,2.39149,2.39173,69900000.0
2007-01-04 06:43:00,2.3922,2.3922,2.39198,2.392,31200000.0
2007-01-04 06:44:00,2.39205,2.39211,2.39194,2.39211,22600000.0
2007-01-04 06:45:00,2.39206,2.39226,2.39206,2.39215,20600000.0
2007-01-04 06:46:00,2.39209,2.39211,2.39186,2.39211,26600000.0
2007-01-04 06:47:00,2.39202,2.39218,2.39202,2.39214,47000000.0
2007-01-04 06:48:00,2.39188,2.39197,2.39188,2.39196,12400000.0
2007-01-04 06:49:00,2.39195,2.39202,2.39194,2.39195,44700000.0
2007-01-04 06:50:00,2.39202,2.39217,2.39187,2.39217,47700000.0
2007-01-04 06:51:00,2.39211,2.39211,2.3918,2.39186,37000001.0
2007-01-04 06:52:00,2.39186,2.39207,2.39186,2.39207,18600000.0
2007-01-04 06:53:00,2.39212,2.3922,2.39187,2.39187,50200000.0
2007-01-04 06:54:00,2.39209,2.39221,2.39208,2.3921,40800000.0
2007-01-04 06:55:00,2.39227,2.39234,2.39224,2.39228,18100000.0
2007-01-04 06:56:00,2.39209,2.3922,2.39202,2.39203,37600000.0
2007-01-04 06:57:00,2.39162,2.39208,2.3915,2.39175,49500000.0
2007-01-04 06:58:00,2.39156,2.39165,2.39136,2.39136,69600000.0
2007-01-04 06:59:00,2.39121,2.39127,2.39096,2.39113,32100000.0
2007-01-04 07:00:00,2.39094,2.39125,2.39094,2.3911,35200000.0
2007-01-04 07:01:00,2.39105,2.39129,2.39105,2.39129,15600000.0
2007-01-04 07:02:00,2.39125,2.39162,2.39124,2.39162,22900000.0
2007-01-04 07:03:00,2.39155,2.39182,2.39155,2.39182,24000000.0
2007-01-04 07:04:00,2.39164,2.39171,2.39154,2.39156,61300000.0
2007-01-04 07:05:00,2.3916,2.39161,2.39135,2.39153,48700000.0
2007-01-04 07:06:00,2.39151,2.39158,2.3914,2.3914,25900000.0
2007-01-04 07:07:00,2.39143,2.39165,2.39143,2.39152,27600000.0
2007-01-04 07:08:00,2.39143,2.39164,2.39134,2.39139,28600000.0
2007-01-04 07:09:00,2.39153,2.3916,2.39144,2.3916,19000000.0
2007-01-04 07:10:00,2.39065,2.39105,2.39065,2.39081,50300000.0
2007-01-04 07:11:00,2.39137,2.39152,2.39136,2.39136,37200000.0
2007-01-04 07:12:00,2.39135,2.39147,2.39134,2.39147,51900000.0
2007-01-04 07:13:00,2.39137,2.39151,2.39137,2.39151,46300000.0
2007-01-04 07:14:00,2.39139,2.39155,2.39139,2.3914,38900000.0
2007-01-04 07:15:00,2.3915,2.3915,2.39117,2.39123,52100000.0
2007-01-04 07:16:00,2.39121,2.39124,2.39106,2.39124,24200000.0
2007-01-04 07:17:00,2.39118,2.39147,2.39118,2.39125,36700000.0
2007-01-04 07:18:00,2.3913,2.39142,2.3913,2.39139,19100000.0
2007-01-04 07:19:00,2.39136,2.39145,2.39129,2.39133,50200000.0
2007-01-04 07:20:00,2.3913,2.39159,2.39128,2.39152,38600000.0
2007-01-04 07:21:00,2.39149,2.39149,2.39133,2.39146,18800000.0
2007-01-04 07:22:00,2.39139,2.39166,2.39139,2.39147,14200000.0
2007-01-04 07:23:00,2.39163,2.39163,2.3914,2.3914,14200000.0
2007-01-04 07:24:00,2.39162,2.39162,2.39144,2.39155,56900000.0
2007-01-04 07:25:00,2.39145,2.39157,2.39142,2.39156,25600000.0
2007-01-04 07:26:00,2.39152,2.39152,2.39134,2.39134,43700000.0
2007-01-04 07:27:00,2.39132,2.39145,2.39132,2.39145,21300000.0
2007-01-04 07:28:00,2.39148,2.39149,2.39139,2.39139,12600000.0
2007-01-04 07:29:00,2.39145,2.39161,2.39143,2.39154,12800000.0
2007-01-04 07:30:00,2.39162,2.39172,2.39155,2.3916,38000000.0
2007-01-04 07:31:00,2.3916,2.39167,2.39157,2.39159,25400000.0
2007-01-04 07:32:00,2.39173,2.39179,2.39155,2.39179,41900000.0
2007-01-04 07:33:00,2.39183,2.39188,2.3917,2.39188,17700000.0
2007-01-04 07:34:00,2.39173,2.3919,2.39159,2.39159,29800000.0
2007-01-04 07:35:00,2.39153,2.39178,2.39153,2.39166,48000000.0
2007-01-04 07:36:00,2.3915,2.3915,2.39148,2.39148,1700000.0
2007-01-04 07:37:00,2.39165,2.3917,2.39155,2.39155,17500000.0
2007-01-04 07:38:00,2.3916,2.39187,2.39152,2.39187,32900000.0
2007-01-04 07:39:00,2.39179,2.39195,2.39167,2.39195,45500000.0
2007-01-04 07:40:00,2.39202,2.39202,2.39185,2.39185,31400000.0
2007-01-04 07:41:00,2.39181,2.39209,2.39168,2.39209,59100000.0
2007-01-04 07:42:00,2.39194,2.39218,2.39179,2.39218,25400000.0
2007-01-04 07:43:00,2.39215,2.39237,2.39204,2.39212,54300000.0
2007-01-04 07:44:00,2.39207,2.39225,2.39206,2.39215,40200000.0
2007-01-04 07:45:00,2.39214,2.39214,2.3917,2.3917,42200000.0
2007-01-04 07:46:00,2.39172,2.39175,2.39155,2.39167,38300000.0
2007-01-04 07:47:00,2.39168,2.3917,2.39156,2.3917,38100000.0
2007-01-04 07:48:00,2.3917,2.39182,2.3917,2.39182,4800000.0
2007-01-04 07:49:00,2.39185,2.39185,2.3917,2.39175,44100000.0
2007-01-04 07:50:00,2.39179,2.39181,2.3917,2.39179,28400000.0
2007-01-04 07:51:00,2.3918,2.39183,2.39161,2.39172,31000000.0
2007-01-04 07:52:00,2.39192,2.39201,2.39177,2.3919,43200000.0
2007-01-04 07:53:00,2.39195,2.39195,2.39182,2.3919,17100000.0
2007-01-04 07:54:00,2.3918,2.39207,2.39178,2.39193,53600001.0
2007-01-04 07:55:00,2.39192,2.39212,2.39175,2.39202,43100000.0
2007-01-04 07:56:00,2.39186,2.39191,2.39173,2.39179,47000000.0
2007-01-04 07:57:00,2.39181,2.39181,2.39165,2.39173,48399999.0
2007-01-04 07:58:00,2.39171,2.39174,2.39164,2.39174,38400000.0
2007-01-04 07:59:00,2.3917,2.39203,2.3917,2.39192,20700000.0
2007-01-04 08:00:00,2.39204,2.39204,2.39162,2.39169,43700000.0
2007-01-04 08:01:00,2.39173,2.39173,2.3915,2.39165,39200000.0
2007-01-04 08:02:00,2.39156,2.39195,2.39155,2.39195,20200000.0
2007-01-04 08:03:00,2.3916,2.3918,2.39148,2.39162,32000000.0
2007-01-04 08:04:00,2.39153,2.39158,2.39147,2.39154,19200000.0
2007-01-04 08:05:00,2.3916,2.39176,2.39143,2.39143,54900000.0
2007-01-04 08:06:00,2.39136,2.39162,2.39133,2.39159,43800000.0
2007-01-04 08:07:00,2.39164,2.39192,2.39154,2.39169,36000000.0
2007-01-04 08:08:00,2.39162,2.39179,2.39162,2.39166,22600000.0
2007-01-04 08:09:00,2.39162,2.39168,2.39151,2.39168,29600000.0
2007-01-04 08:10:00,2.39164,2.39189,2.39164,2.39176,41700000.0
2007-01-04 08:11:00,2.3917,2.39175,2.39157,2.39157,23600000.0
2007-01-04 08:12:00,2.39154,2.39167,2.39148,2.39167,25200000.0
2007-01-04 08:13:00,2.3918,2.39188,2.39159,2.39173,48000000.0
2007-01-04 08:14:00,2.39203,2.39207,2.39192,2.39192,35100000.0
2007-01-04 08:15:00,2.39212,2.39217,2.39197,2.39202,13800000.0
2007-01-04 08:16:00,2.39195,2.39207,2.39191,2.39207,30200000.0
2007-01-04 08:17:00,2.39217,2.39229,2.3919,2.39201,63300000.0
2007-01-04 08:18:00,2.39215,2.39215,2.39186,2.39194,32400000.0
2007-01-04 08:19:00,2.39203,2.39203,2.39154,2.39164,18000000.0
2007-01-04 08:20:00,2.39145,2.39172,2.39145,2.39167,43900000.0
2007-01-04 08:21:00,2.39148,2.39169,2.39138,2.39164,29300000.0
2007-01-04 08:22:00,2.39164,2.39177,2.3916,2.39165,28100000.0
2007-01-04 08:23:00,2.39166,2.39176,2.39149,2.39167,34800000.0
2007-01-04 08:24:00,2.3916,2.39167,2.39139,2.3915,46500000.0
2007-01-04 08:25:00,2.39162,2.39187,2.3916,2.39169,34000000.0
2007-01-04 08:26:00,2.39173,2.39179,2.39159,2.39169,56000000.0
2007-01-04 08:27:00,2.39178,2.39212,2.39163,2.39212,26400000.0
2007-01-04 08:28:00,2.39229,2.39229,2.39182,2.39187,40500000.0
2007-01-04 08:29:00,2.39192,2.39192,2.39156,2.39185,39800000.0
2007-01-04 08:30:00,2.39179,2.39201,2.39166,2.39178,24900000.0
2007-01-04 08:31:00,2.39188,2.39188,2.39126,2.39137,41700000.0
2007-01-04 08:32:00,2.39154,2.39155,2.3913,2.3915,40500000.0
2007-01-04 08:33:00,2.39168,2.39168,2.39131,2.39131,18600000.0
2007-01-04 08:34:00,2.39141,2.39187,2.39141,2.39164,47100000.0
2007-01-04 08:35:00,2.39177,2.3919,2.39168,2.39168,26800000.0
2007-01-04 08:36:00,2.39175,2.39205,2.39175,2.39199,43200000.0
2007-01-04 08:37:00,2.3919,2.39201,2.3918,2.39188,34800000.0
2007-01-04 08:38:00,2.3918,2.39186,2.39152,2.39177,38900000.0
2007-01-04 08:39:00,2.39179,2.39179,2.39141,2.39141,40300000.0
2007-01-04 08:40:00,2.39117,2.39148,2.39117,2.39144,17500000.0
2007-01-04 08:41:00,2.39134,2.39158,2.39134,2.39153,43200000.0
2007-01-04 08:42:00,2.39133,2.39144,2.39133,2.39141,58100000.0
2007-01-04 08:43:00,2.39144,2.39164,2.39144,2.39164,24500000.0
2007-01-04 08:44:00,2.39185,2.39228,2.39157,2.39228,34800000.0
2007-01-04 08:45:00,2.39211,2.39211,2.39171,2.39193,35300000.0
2007-01-04 08:46:00,2.3917,2.39186,2.39158,2.39179,29200000.0
2007-01-04 08:47:00,2.39202,2.3921,2.39188,2.39198,38300000.0
2007-01-04 08:48:00,2.39206,2.39235,2.39206,2.39235,42400000.0
2007-01-04 08:49:00,2.39248,2.39248,2.39229,2.39229,24000000.0
2007-01-04 08:50:00,2.39221,2.3926,2.39221,2.3926,20600000.0
2007-01-04 08:51:00,2.39256,2.39272,2.39251,2.39251,40500000.0
2007-01-04 08:52:00,2.39266,2.39295,2.39266,2.3928,36000000.0
2007-01-04 08:53:00,2.39287,2.39288,2.39287,2.39288,11400000.0
2007-01-04 08:54:00,2.39263,2.3927,2.39258,2.39268,23200000.0
2007-01-04 08:55:00,2.39282,2.39304,2.3928,2.39304,25400000.0
2007-01-04 08:56:00,2.39293,2.39312,2.39281,2.39289,28300000.0
2007-01-04 08:57:00,2.39289,2.39304,2.39288,2.39301,40500000.0
2007-01-04 08:58:00,2.39299,2.39318,2.39278,2.39318,34700000.0
2007-01-04 08:59:00,2.39307,2.39307,2.39277,2.39285,24300000.0
2007-01-04 09:00:00,2.3926,2.39267,2.39249,2.39267,27800000.0
2007-01-04 09:01:00,2.39254,2.39267,2.39242,2.39242,29800000.0
2007-01-04 09:02:00,2.39235,2.39269,2.39235,2.39252,58900000.0
2007-01-04 09:03:00,2.39255,2.39262,2.3923,2.3923,40200000.0
2007-01-04 09:04:00,2.39234,2.39234,2.39201,2.3921,35700000.0
2007-01-04 09:05:00,2.39225,2.39225,2.3917,2.3917,18200000.0
2007-01-04 09:06:00,2.39175,2.39197,2.39175,2.39195,18400000.0
2007-01-04 09:07:00,2.39196,2.39196,2.39177,2.39194,17600000.0
2007-01-04 09:08:00,2.39199,2.39216,2.39184,2.39214,36500000.0
2007-01-04 09:09:00,2.39204,2.39217,2.39177,2.39206,29400000.0
2007-01-04 09:10:00,2.39216,2.39233,2.39216,2.39218,18800000.0
2007-01-04 09:11:00,2.39208,2.39246,2.39204,2.39238,42400000.0
2007-01-04 09:12:00,2.39231,2.39231,2.39219,2.39221,25000000.0
2007-01-04 09:13:00,2.39227,2.39247,2.39209,2.39247,47600000.0
2007-01-04 09:14:00,2.39215,2.39215,2.39176,2.39192,26000000.0
2007-01-04 09:15:00,2.39201,2.39201,2.3913,2.39167,42400000.0
2007-01-04 09:16:00,2.39144,2.39172,2.39135,2.39167,33200000.0
2007-01-04 09:17:00,2.39172,2.39174,2.3913,2.3914,46700000.0
2007-01-04 09:18:00,2.39135,2.39195,2.39135,2.39165,18800000.0
2007-01-04 09:19:00,2.3916,2.39189,2.39154,2.39154,34400000.0
2007-01-04 09:20:00,2.3916,2.39177,2.39155,2.39175,27700000.0
2007-01-04 09:21:00,2.3919,2.3919,2.39142,2.39142,28900000.0
2007-01-04 09:22:00,2.39155,2.39194,2.39144,2.39192,35500000.0
2007-01-04 09:23:00,2.39181,2.39181,2.39122,2.39132,20300000.0
2007-01-04 09:24:00,2.39118,2.39156,2.39118,2.39151,32900000.0
2007-01-04 09:25:00,2.39146,2.39166,2.39131,2.39165,55800000.0
2007-01-04 09:26:00,2.39162,2.39162,2.39138,2.39144,21500000.0
2007-01-04 09:27:00,2.39142,2.39142,2.39076,2.39101,32300000.0
2007-01-04 09:28:00,2.39112,2.39116,2.39021,2.39025,34300000.0
2007-01-04 09:29:00,2.39021,2.39038,2.39011,2.39038,28900000.0
2007-01-04 09:30:00,2.39037,2.39076,2.39037,2.39069,34700000.0
2007-01-04 09:31:00,2.39075,2.39078,2.39055,2.39061,46800000.0
2007-01-04 09:32:00,2.39057,2.39081,2.39047,2.39077,37700000.0
2007-01-04 09:33:00,2.39101,2.39101,2.39004,2.39035,52500000.0
2007-01-04 09:34:00,2.39013,2.39013,2.38977,2.38979,16400000.0
2007-01-04 09:35:00,2.38988,2.3899,2.38942,2.38942,38500000.0
2007-01-04 09:36:00,2.38938,2.38941,2.38924,2.38926,70700000.0
2007-01-04 09:37:00,2.3891,2.38938,2.3891,2.3892,28000000.0
2007-01-04 09:38:00,2.38932,2.38962,2.38925,2.38962,27500000.0
2007-01-04 09:39:00,2.38962,2.39016,2.38962,2.3899,52300001.0
2007-01-04 09:40:00,2.38993,2.39014,2.38988,2.39014,25100000.0
2007-01-04 09:41:00,2.39,2.39027,2.38993,2.39022,46900000.0
2007-01-04 09:42:00,2.39003,2.39025,2.39003,2.3901,43400000.0
2007-01-04 09:43:00,2.38987,2.39038,2.38987,2.39038,39400000.0
2007-01-04 09:44:00,2.3901,2.39031,2.38999,2.39003,34700000.0
2007-01-04 09:45:00,2.38974,2.38979,2.38952,2.38952,29400000.0
2007-01-04 09:46:00,2.38954,2.38961,2.38939,2.38954,36500000.0
2007-01-04 09:47:00,2.38949,2.38971,2.38949,2.38963,26100000.0
2007-01-04 09:48:00,2.38968,2.38979,2.38951,2.38952,34000000.0
2007-01-04 09:49:00,2.38958,2.38958,2.38908,2.38928,19200000.0
2007-01-04 09:50:00,2.38941,2.38962,2.38925,2.38962,33500000.0
2007-01-04 09:51:00,2.38994,2.38994,2.38962,2.38977,27600000.0
2007-01-04 09:52:00,2.38972,2.38972,2.38941,2.3896,18400000.0
2007-01-04 09:53:00,2.3894,2.38954,2.3894,2.38953,28300000.0
2007-01-04 09:54:00,2.38939,2.38958,2.38939,2.38949,38500000.0
2007-01-04 09:55:00,2.3893,2.38947,2.38907,2.38947,24800000.0
2007-01-04 09:56:00,2.38959,2.38971,2.38925,2.38935,26000000.0
2007-01-04 09:57:00,2.38949,2.38963,2.38943,2.3895,35500000.0
2007-01-04 09:58:00,2.38949,2.38953,2.38929,2.38932,28300000.0
2007-01-04 09:59:00,2.38957,2.38965,2.38945,2.38945,16900000.0
2007-01-04 10:00:00,2.38927,2.38968,2.38927,2.38964,20300000.0
2007-01-04 10:01:00,2.38991,2.38991,2.38939,2.3895,48500000.0
2007-01-04 10:02:00,2.3897,2.3897,2.38914,2.38924,25400000.0
2007-01-04 10:03:00,2.38925,2.38944,2.38916,2.38916,50900000.0
2007-01-04 10:04:00,2.38942,2.38995,2.38942,2.3897,29500000.0
2007-01-04 10:05:00,2.38965,2.38975,2.38955,2.38957,33400000.0
2007-01-04 10:06:00,2.38957,2.3898,2.3895,2.38964,39900000.0
2007-01-04 10:07:00,2.38984,2.39,2.38929,2.38929,29500000.0
2007-01-04 10:08:00,2.38908,2.38934,2.38907,2.38929,41500000.0
2007-01-04 10:09:00,2.38909,2.3893,2.38908,2.38927,34900000.0
2007-01-04 10:10:00,2.38931,2.38958,2.38918,2.38941,49400000.0
2007-01-04 10:11:00,2.38943,2.38949,2.38913,2.38913,27500000.0
2007-01-04 10:12:00,2.38868,2.38873,2.38826,2.38828,59900000.0
2007-01-04 10:13:00,2.38809,2.38845,2.38796,2.38837,47700000.0
2007-01-04 10:14:00,2.38836,2.38853,2.38822,2.38822,54500000.0
2007-01-04 10:15:00,2.38828,2.38845,2.38809,2.38834,30300000.0
2007-01-04 10:16:00,2.38819,2.38844,2.38819,2.3884,28100000.0
2007-01-04 10:17:00,2.38831,2.38855,2.38821,2.38855,29400000.0
2007-01-04 10:18:00,2.38862,2.38921,2.38862,2.38921,46000000.0
2007-01-04 10:19:00,2.38904,2.3891,2.38878,2.38882,51600000.0
2007-01-04 10:20:00,2.3889,2.38896,2.38883,2.3889,26600000.0
2007-01-04 10:21:00,2.38883,2.38894,2.38878,2.38889,77500000.0
2007-01-04 10:22:00,2.38868,2.3889,2.38848,2.38864,43700000.0
2007-01-04 10:23:00,2.38877,2.3891,2.38872,2.3891,31300000.0
2007-01-04 10:24:00,2.38955,2.38995,2.38955,2.38995,31400000.0
2007-01-04 10:25:00,2.38972,2.38979,2.38937,2.38961,50700000.0
2007-01-04 10:26:00,2.38953,2.38953,2.38913,2.3892,22600000.0
2007-01-04 10:27:00,2.38903,2.38924,2.38892,2.38915,37300000.0
2007-01-04 10:28:00,2.3892,2.38948,2.3892,2.38934,30600000.0
2007-01-04 10:29:00,2.38936,2.38994,2.38936,2.38986,22500000.0
2007-01-04 10:30:00,2.38979,2.39047,2.38979,2.39044,36800000.0
2007-01-04 10:31:00,2.39062,2.39078,2.39052,2.39056,15400000.0
2007-01-04 10:32:00,2.39059,2.39104,2.39044,2.39104,45300000.0
2007-01-04 10:33:00,2.39118,2.39122,2.39083,2.39093,49800000.0
2007-01-04 10:34:00,2.39124,2.3913,2.39098,2.39103,49300000.0
2007-01-04 10:35:00,2.39096,2.39096,2.3902,2.3902,45000000.0
2007-01-04 10:36:00,2.39025,2.39045,2.39025,2.39034,21000000.0
2007-01-04 10:37:00,2.39034,2.39034,2.39004,2.39017,50900000.0
2007-01-04 10:38:00,2.38974,2.38994,2.3897,2.3897,37400000.0
2007-01-04 10:39:00,2.38943,2.38998,2.38933,2.38995,27800000.0
2007-01-04 10:40:00,2.38999,2.38999,2.38959,2.38973,33300000.0
2007-01-04 10:41:00,2.38981,2.39023,2.38981,2.38997,40600000.0
2007-01-04 10:42:00,2.38982,2.39005,2.38982,2.39005,33700000.0
2007-01-04 10:43:00,2.38999,2.39028,2.38992,2.39,18700000.0
2007-01-04 10:44:00,2.38987,2.39014,2.38983,2.38988,39700000.0
2007-01-04 10:45:00,2.38991,2.39032,2.38991,2.39003,44900000.0
2007-01-04 10:46:00,2.39023,2.39048,2.39015,2.39017,67600000.0
2007-01-04 10:47:00,2.39037,2.39037,2.39011,2.39015,31800000.0
2007-01-04 10:48:00,2.39023,2.39123,2.39023,2.39093,39200000.0
2007-01-04 10:49:00,2.39095,2.39102,2.3898,2.3898,26200000.0
2007-01-04 10:50:00,2.38965,2.3897,2.38919,2.38929,35200000.0
2007-01-04 10:51:00,2.38899,2.38899,2.38841,2.38859,29500000.0
2007-01-04 10:52:00,2.38867,2.38869,2.38786,2.38787,33900000.0
2007-01-04 10:53:00,2.388,2.38864,2.388,2.38842,28600000.0
2007-01-04 10:54:00,2.3882,2.38844,2.38812,2.38821,45900000.0
2007-01-04 10:55:00,2.38796,2.388,2.38733,2.38781,25100000.0
2007-01-04 10:56:00,2.38798,2.38817,2.38776,2.38785,17200000.0
2007-01-04 10:57:00,2.38783,2.38806,2.3875,2.38773,43400000.0
2007-01-04 10:58:00,2.38783,2.38804,2.38767,2.38767,31500000.0
2007-01-04 10:59:00,2.38775,2.38827,2.38775,2.38827,44600000.0
2007-01-04 11:00:00,2.38824,2.38824,2.38778,2.38792,39100000.0
2007-01-04 11:01:00,2.38788,2.38789,2.38748,2.38753,48000001.0
2007-01-04 11:02:00,2.38751,2.38772,2.38739,2.38772,22400000.0
2007-01-04 11:03:00,2.38748,2.38779,2.38748,2.38755,40500000.0
2007-01-04 11:04:00,2.38749,2.38758,2.38735,2.38735,50600000.0
2007-01-04 11:05:00,2.38724,2.38756,2.38719,2.38733,39200000.0
2007-01-04 11:06:00,2.38766,2.3877,2.38735,2.38753,28400000.0
2007-01-04 11:07:00,2.3874,2.38758,2.38728,2.38728,42400000.0
2007-01-04 11:08:00,2.38733,2.38742,2.38717,2.38739,27000000.0
2007-01-04 11:09:00,2.38734,2.38752,2.38733,2.38751,25000000.0
2007-01-04 11:10:00,2.38759,2.38817,2.38759,2.3879,34800000.0
2007-01-04 11:11:00,2.38788,2.38809,2.38783,2.38808,27600000.0
2007-01-04 11:12:00,2.3882,2.3882,2.38782,2.38797,23400000.0
2007-01-04 11:13:00,2.38787,2.38795,2.38759,2.38791,51000000.0
2007-01-04 11:14:00,2.38809,2.38827,2.38795,2.38805,51400000.0
2007-01-04 11:15:00,2.388,2.3882,2.38797,2.3882,39400000.0
2007-01-04 11:16:00,2.38806,2.38818,2.38794,2.38798,36400000.0
2007-01-04 11:17:00,2.38771,2.38805,2.38757,2.38757,35200000.0
2007-01-04 11:18:00,2.38757,2.38763,2.38739,2.3875,35600000.0
2007-01-04 11:19:00,2.38725,2.38746,2.38715,2.38738,31000000.0
2007-01-04 11:20:00,2.38757,2.38757,2.38725,2.38742,58799999.0
2007-01-04 11:21:00,2.38727,2.38751,2.38724,2.38751,31700000.0
2007-01-04 11:22:00,2.3874,2.38741,2.3871,2.38721,25700000.0
2007-01-04 11:23:00,2.38712,2.3876,2.38712,2.38733,34100000.0
2007-01-04 11:24:00,2.38747,2.38751,2.38708,2.38713,53300000.0
2007-01-04 11:25:00,2.38731,2.38756,2.38731,2.38736,26200000.0
2007-01-04 11:26:00,2.38757,2.3877,2.38742,2.38764,19500000.0
2007-01-04 11:27:00,2.38759,2.38759,2.38715,2.38715,49000000.0
2007-01-04 11:28:00,2.38734,2.38785,2.38726,2.38785,45600000.0
2007-01-04 11:29:00,2.38778,2.38784,2.38608,2.38608,35700000.0
2007-01-04 11:30:00,2.38628,2.38765,2.38628,2.38765,46500000.0
2007-01-04 11:31:00,2.38751,2.38887,2.38735,2.38879,36000000.0
2007-01-04 11:32:00,2.38914,2.38948,2.389,2.38948,31500000.0
2007-01-04 11:33:00,2.38959,2.39032,2.38959,2.3897,50200000.0
2007-01-04 11:34:00,2.38939,2.38962,2.38934,2.38941,59699999.0
2007-01-04 11:35:00,2.38976,2.38991,2.38964,2.38974,25500000.0
2007-01-04 11:36:00,2.39042,2.39057,2.39007,2.39022,41700000.0
2007-01-04 11:37:00,2.39001,2.39004,2.38985,2.39004,20700000.0
2007-01-04 11:38:00,2.38982,2.39074,2.38982,2.39065,48200000.0
2007-01-04 11:39:00,2.39076,2.39145,2.39076,2.39117,37200000.0
2007-01-04 11:40:00,2.39108,2.39133,2.39093,2.39133,29000000.0
2007-01-04 11:41:00,2.3911,2.39164,2.3911,2.39157,32000000.0
2007-01-04 11:42:00,2.39147,2.39153,2.39126,2.39151,46700001.0
2007-01-04 11:43:00,2.39157,2.39193,2.39132,2.39191,56800000.0
2007-01-04 11:44:00,2.3921,2.39215,2.39177,2.39177,58800000.0
2007-01-04 11:45:00,2.39192,2.3922,2.39177,2.39211,41600000.0
2007-01-04 11:46:00,2.39227,2.39263,2.39227,2.39248,30400000.0
2007-01-04 11:47:00,2.39252,2.39276,2.39239,2.39255,29900000.0
2007-01-04 11:48:00,2.39249,2.39281,2.3924,2.3924,32800000.0
2007-01-04 11:49:00,2.39234,2.3924,2.39215,2.39227,22700000.0
2007-01-04 11:50:00,2.39221,2.39229,2.39215,2.39215,17800000.0
2007-01-04 11:51:00,2.39237,2.39237,2.39219,2.39226,64600000.0
2007-01-04 11:52:00,2.3924,2.39242,2.39213,2.39231,22500000.0
2007-01-04 11:53:00,2.39226,2.39251,2.39222,2.39251,27000000.0
2007-01-04 11:54:00,2.39266,2.39276,2.39218,2.3922,51700001.0
2007-01-04 11:55:00,2.39216,2.39234,2.39198,2.39198,43200000.0
2007-01-04 11:56:00,2.39205,2.39225,2.39158,2.39158,43500000.0
2007-01-04 11:57:00,2.39165,2.39194,2.39155,2.39183,72700001.0
2007-01-04 11:58:00,2.3918,2.39198,2.39166,2.39195,40800000.0
2007-01-04 11:59:00,2.39193,2.39193,2.39171,2.39179,37600000.0
2007-01-04 12:00:00,2.3917,2.39213,2.39165,2.39165,45900000.0
2007-01-04 12:01:00,2.39153,2.39192,2.39153,2.39192,58400000.0
2007-01-04 12:02:00,2.39206,2.39211,2.39181,2.39181,27200000.0
2007-01-04 12:03:00,2.39183,2.3923,2.39183,2.39221,24300000.0
2007-01-04 12:04:00,2.392,2.39258,2.39198,2.39258,27100000.0
2007-01-04 12:05:00,2.39273,2.39273,2.39253,2.39263,33700000.0
2007-01-04 12:06:00,2.39272,2.39278,2.39245,2.39247,23100000.0
2007-01-04 12:07:00,2.39237,2.39237,2.39208,2.39216,55100000.0
2007-01-04 12:08:00,2.3923,2.39263,2.3923,2.39246,24000000.0
2007-01-04 12:09:00,2.39239,2.39239,2.39214,2.39235,27300000.0
2007-01-04 12:10:00,2.39236,2.39253,2.39223,2.39249,27700000.0
2007-01-04 12:11:00,2.39269,2.39276,2.39264,2.39265,39200000.0
2007-01-04 12:12:00,2.39261,2.39315,2.39258,2.39315,34400000.0
2007-01-04 12:13:00,2.3931,2.39332,2.39302,2.39318,34500000.0
2007-01-04 12:14:00,2.39343,2.39343,2.39309,2.39316,38000000.0
2007-01-04 12:15:00,2.39309,2.39318,2.39299,2.393,32700000.0
2007-01-04 12:16:00,2.39297,2.3932,2.39297,2.39315,36300000.0
2007-01-04 12:17:00,2.39325,2.3934,2.39314,2.39333,39300000.0
2007-01-04 12:18:00,2.39333,2.39342,2.39315,2.39322,40500000.0
2007-01-04 12:19:00,2.39315,2.39318,2.393,2.393,28600000.0
2007-01-04 12:20:00,2.39302,2.39314,2.39289,2.39308,30200000.0
2007-01-04 12:21:00,2.39301,2.39339,2.39301,2.39318,27000000.0
2007-01-04 12:22:00,2.39336,2.3935,2.39325,2.39331,16700000.0
2007-01-04 12:23:00,2.39349,2.3935,2.39315,2.39344,65400000.0
2007-01-04 12:24:00,2.39339,2.39339,2.39292,2.39292,18600000.0
2007-01-04 12:25:00,2.39297,2.39302,2.39259,2.39259,49600000.0
2007-01-04 12:26:00,2.3926,2.39287,2.3926,2.39281,32000000.0
2007-01-04 12:27:00,2.39301,2.39334,2.39301,2.39329,45000000.0
2007-01-04 12:28:00,2.39321,2.39321,2.39297,2.39314,35900000.0
2007-01-04 12:29:00,2.39302,2.39302,2.3925,2.39259,50400000.0
2007-01-04 12:30:00,2.39247,2.39247,2.39198,2.39232,43500000.0
2007-01-04 12:31:00,2.39232,2.39245,2.39211,2.39227,39200000.0
2007-01-04 12:32:00,2.39239,2.39259,2.39228,2.39259,31400000.0
2007-01-04 12:33:00,2.39269,2.39274,2.39239,2.39248,39200000.0
2007-01-04 12:34:00,2.39239,2.39265,2.39239,2.39258,40800000.0
2007-01-04 12:35:00,2.39278,2.39285,2.39262,2.39268,37900000.0
2007-01-04 12:36:00,2.39277,2.39361,2.39275,2.39342,51600001.0
2007-01-04 12:37:00,2.39338,2.39373,2.39338,2.39363,47300000.0
2007-01-04 12:38:00,2.39356,2.39371,2.39356,2.39368,48100000.0
2007-01-04 12:39:00,2.39376,2.39396,2.39376,2.39393,39600000.0
2007-01-04 12:40:00,2.39391,2.39414,2.39368,2.39368,60400000.0
2007-01-04 12:41:00,2.39371,2.39393,2.39358,2.39365,37600000.0
2007-01-04 12:42:00,2.39356,2.39372,2.39353,2.39362,56300000.0
2007-01-04 12:43:00,2.39359,2.39386,2.39359,2.39386,12000000.0
2007-01-04 12:44:00,2.39371,2.39371,2.39335,2.39335,27100000.0
2007-01-04 12:45:00,2.39338,2.39346,2.39314,2.39335,48700000.0
2007-01-04 12:46:00,2.39326,2.39353,2.39306,2.39317,23400000.0
2007-01-04 12:47:00,2.39317,2.39343,2.39317,2.39328,30000000.0
2007-01-04 12:48:00,2.39324,2.39325,2.39311,2.39311,35400000.0
2007-01-04 12:49:00,2.39315,2.39316,2.39297,2.39315,30800000.0
2007-01-04 12:50:00,2.39312,2.39391,2.39298,2.39382,34900000.0
2007-01-04 12:51:00,2.39376,2.39383,2.39309,2.39309,41600000.0
2007-01-04 12:52:00,2.39348,2.39355,2.39285,2.39285,24900000.0
2007-01-04 12:53:00,2.39323,2.39338,2.39311,2.39338,27700000.0
2007-01-04 12:54:00,2.39335,2.39345,2.3933,2.3933,21100000.0
2007-01-04 12:55:00,2.39328,2.39342,2.39315,2.39315,24600000.0
2007-01-04 12:56:00,2.39288,2.39311,2.39276,2.39288,37700000.0
2007-01-04 12:57:00,2.39301,2.39328,2.393,2.39328,16800000.0
2007-01-04 12:58:00,2.39311,2.39329,2.39295,2.39295,37300000.0
2007-01-04 12:59:00,2.393,2.39318,2.39286,2.39318,52100001.0
2007-01-04 13:00:00,2.39284,2.39295,2.39244,2.39295,37800000.0
2007-01-04 13:01:00,2.39307,2.39307,2.39285,2.39285,46300000.0
2007-01-04 13:02:00,2.3928,2.39295,2.3926,2.39277,43000000.0
2007-01-04 13:03:00,2.39255,2.39297,2.39255,2.39273,36100000.0
2007-01-04 13:04:00,2.3927,2.39272,2.39257,2.39257,15600000.0
2007-01-04 13:05:00,2.39255,2.39281,2.39244,2.39274,38000001.0
2007-01-04 13:06:00,2.39244,2.3926,2.39243,2.39254,52100000.0
2007-01-04 13:07:00,2.39255,2.39255,2.39221,2.39225,28200000.0
2007-01-04 13:08:00,2.39214,2.39231,2.39198,2.39208,18200000.0
2007-01-04 13:09:00,2.39203,2.39203,2.39182,2.39186,31800000.0
2007-01-04 13:10:00,2.39171,2.39181,2.39135,2.3916,40800000.0
2007-01-04 13:11:00,2.39175,2.39178,2.39158,2.39158,39800001.0
2007-01-04 13:12:00,2.39149,2.39164,2.3914,2.39155,23800000.0
2007-01-04 13:13:00,2.39158,2.3918,2.39158,2.39159,33200000.0
2007-01-04 13:14:00,2.39153,2.39157,2.39146,2.3915,37300000.0
2007-01-04 13:15:00,2.3914,2.39155,2.39135,2.39155,39000000.0
2007-01-04 13:16:00,2.39143,2.39182,2.39141,2.39156,31500000.0
2007-01-04 13:17:00,2.39175,2.392,2.39175,2.39187,32700000.0
2007-01-04 13:18:00,2.39206,2.39244,2.39206,2.39241,41000000.0
2007-01-04 13:19:00,2.39242,2.39242,2.39215,2.39225,28300000.0
2007-01-04 13:20:00,2.39225,2.39268,2.39224,2.39259,27000000.0
2007-01-04 13:21:00,2.39292,2.39303,2.39276,2.39281,36500000.0
2007-01-04 13:22:00,2.39273,2.3928,2.3926,2.3928,33100000.0
2007-01-04 13:23:00,2.39276,2.39301,2.39275,2.39285,50600001.0
2007-01-04 13:24:00,2.39295,2.39323,2.39294,2.39319,28800000.0
2007-01-04 13:25:00,2.39336,2.39349,2.39331,2.39343,14800000.0
2007-01-04 13:26:00,2.39335,2.39342,2.39323,2.39335,26800000.0
2007-01-04 13:27:00,2.39314,2.39338,2.39299,2.39338,37800000.0
2007-01-04 13:28:00,2.39341,2.39343,2.39324,2.3934,37400000.0
2007-01-04 13:29:00,2.39358,2.39388,2.39358,2.39388,39400000.0
2007-01-04 13:30:00,2.39415,2.39443,2.39414,2.39443,23900000.0
2007-01-04 13:31:00,2.39431,2.39442,2.39401,2.39419,44700000.0
2007-01-04 13:32:00,2.39427,2.39452,2.39417,2.39444,39600000.0
2007-01-04 13:33:00,2.39442,2.39462,2.39436,2.39436,43400000.0
2007-01-04 13:34:00,2.39434,2.39455,2.39424,2.39425,38400000.0
2007-01-04 13:35:00,2.3943,2.39444,2.3943,2.39434,41700000.0
2007-01-04 13:36:00,2.39427,2.39439,2.39403,2.39439,47200000.0
2007-01-04 13:37:00,2.3942,2.3942,2.3935,2.39356,37400000.0
2007-01-04 13:38:00,2.39384,2.39391,2.39377,2.39383,31700000.0
2007-01-04 13:39:00,2.39372,2.3939,2.39366,2.39373,67900001.0
2007-01-04 13:40:00,2.39358,2.39371,2.39346,2.39352,49600000.0
2007-01-04 13:41:00,2.39352,2.39352,2.3933,2.3933,30500000.0
2007-01-04 13:42:00,2.39355,2.39372,2.39348,2.39358,24500000.0
2007-01-04 13:43:00,2.39338,2.39368,2.39325,2.39325,32100000.0
2007-01-04 13:44:00,2.39336,2.39357,2.39296,2.39296,36000000.0
2007-01-04 13:45:00,2.39295,2.39314,2.39295,2.39311,36900000.0
2007-01-04 13:46:00,2.39345,2.3935,2.39318,2.3934,45900000.0
2007-01-04 13:47:00,2.39338,2.39345,2.3933,2.3933,46200000.0
2007-01-04 13:48:00,2.3933,2.39359,2.39326,2.39326,28800000.0
2007-01-04 13:49:00,2.39333,2.39345,2.39328,2.39336,57200000.0
2007-01-04 13:50:00,2.39343,2.39356,2.39343,2.39356,40300000.0
2007-01-04 13:51:00,2.39357,2.39369,2.3935,2.3935,24000000.0
2007-01-04 13:52:00,2.39377,2.39383,2.39357,2.39372,45800000.0
2007-01-04 13:53:00,2.39358,2.39372,2.3934,2.39372,36700000.0
2007-01-04 13:54:00,2.39376,2.39399,2.39376,2.39399,33500000.0
2007-01-04 13:55:00,2.39376,2.39389,2.39361,2.39386,27200000.0
2007-01-04 13:56:00,2.39365,2.39379,2.39357,2.39374,41700000.0
2007-01-04 13:57:00,2.39358,2.39384,2.39358,2.39384,43400000.0
2007-01-04 13:58:00,2.3937,2.39408,2.39343,2.39408,48200000.0
2007-01-04 13:59:00,2.39417,2.39434,2.39417,2.39428,36200000.0
2007-01-04 14:00:00,2.394,2.39413,2.39392,2.39406,23500000.0
2007-01-04 14:01:00,2.39381,2.39419,2.39367,2.39419,24600000.0
2007-01-04 14:02:00,2.39411,2.3946,2.39408,2.39442,46800000.0
2007-01-04 14:03:00,2.3945,2.3945,2.39421,2.39421,16800000.0
2007-01-04 14:04:00,2.3941,2.39428,2.39405,2.39428,33800000.0
2007-01-04 14:05:00,2.39431,2.39431,2.3936,2.39371,50300000.0
2007-01-04 14:06:00,2.39351,2.39373,2.39346,2.39357,19800000.0
2007-01-04 14:07:00,2.39348,2.39361,2.39333,2.39333,44400000.0
2007-01-04 14:08:00,2.39331,2.39348,2.3929,2.3929,45700000.0
2007-01-04 14:09:00,2.39281,2.39281,2.39244,2.39269,22000000.0
2007-01-04 14:10:00,2.39272,2.39301,2.39264,2.39301,38700000.0
2007-01-04 14:11:00,2.39298,2.39302,2.39273,2.3928,47000000.0
2007-01-04 14:12:00,2.39308,2.39313,2.39295,2.39313,34100000.0
2007-01-04 14:13:00,2.39303,2.39303,2.39284,2.39287,42500000.0
2007-01-04 14:14:00,2.39287,2.39287,2.39254,2.39281,32600000.0
2007-01-04 14:15:00,2.39279,2.39291,2.39275,2.39291,53200000.0
2007-01-04 14:16:00,2.39289,2.39294,2.39256,2.39282,34700000.0
2007-01-04 14:17:00,2.39283,2.39298,2.39274,2.39279,28200000.0
2007-01-04 14:18:00,2.39303,2.39317,2.39285,2.39317,18400000.0
2007-01-04 14:19:00,2.39318,2.39335,2.39308,2.39308,47400000.0
2007-01-04 14:20:00,2.3932,2.3933,2.39308,2.3933,48700000.0
2007-01-04 14:21:00,2.39325,2.3937,2.39325,2.39351,22600000.0
2007-01-04 14:22:00,2.39385,2.39385,2.39356,2.39372,31900000.0
2007-01-04 14:23:00,2.39363,2.39411,2.39363,2.39411,46500000.0
2007-01-04 14:24:00,2.39422,2.39449,2.39422,2.39441,32900000.0
2007-01-04 14:25:00,2.39446,2.39474,2.39446,2.39466,23000000.0
2007-01-04 14:26:00,2.39441,2.39463,2.39441,2.39462,39000000.0
2007-01-04 14:27:00,2.39459,2.39473,2.39445,2.39473,47499999.0
2007-01-04 14:28:00,2.39445,2.39464,2.39442,2.39464,11300000.0
2007-01-04 14:29:00,2.39491,2.39491,2.39455,2.39455,10900000.0
2007-01-04 14:30:00,2.39446,2.39489,2.39446,2.39462,34600000.0
2007-01-04 14:31:00,2.39481,2.395,2.39481,2.39492,24800000.0
2007-01-04 14:32:00,2.39469,2.395,2.39469,2.3949,53700000.0
2007-01-04 14:33:00,2.39475,2.39475,2.39443,2.39457,19000000.0
2007-01-04 14:34:00,2.39474,2.39484,2.39471,2.39484,29700000.0
2007-01-04 14:35:00,2.39466,2.39494,2.39466,2.39481,33200000.0
2007-01-04 14:36:00,2.39464,2.39474,2.39453,2.39473,34700000.0
2007-01-04 14:37:00,2.39456,2.3946,2.39446,2.39446,16600000.0
2007-01-04 14:38:00,2.39459,2.39499,2.39459,2.39482,48700000.0
2007-01-04 14:39:00,2.39477,2.39513,2.39476,2.39513,22700000.0
2007-01-04 14:40:00,2.39525,2.39525,2.39494,2.39497,47900000.0
2007-01-04 14:41:00,2.39487,2.39498,2.39453,2.39474,27200000.0
2007-01-04 14:42:00,2.39488,2.39509,2.39477,2.39507,32000000.0
2007-01-04 14:43:00,2.39513,2.39531,2.39501,2.39503,45900000.0
2007-01-04 14:44:00,2.39489,2.39505,2.39478,2.39486,36300000.0
2007-01-04 14:45:00,2.39477,2.39477,2.39451,2.39453,30000000.0
2007-01-04 14:46:00,2.39469,2.39481,2.39448,2.39448,19300000.0
2007-01-04 14:47:00,2.39447,2.39474,2.39447,2.39449,30200000.0
2007-01-04 14:48:00,2.39448,2.3946,2.39444,2.39459,16400000.0
2007-01-04 14:49:00,2.39469,2.39476,2.39457,2.39466,25500000.0
2007-01-04 14:50:00,2.39454,2.39474,2.39435,2.39456,24300000.0
2007-01-04 14:51:00,2.39459,2.39474,2.39445,2.39445,44500000.0
2007-01-04 14:52:00,2.3946,2.39466,2.39438,2.39444,59200001.0
2007-01-04 14:53:00,2.39429,2.39461,2.39422,2.39433,40400000.0
2007-01-04 14:54:00,2.39405,2.39414,2.39391,2.39405,21800000.0
2007-01-04 14:55:00,2.39396,2.3941,2.3939,2.39406,48999999.0
2007-01-04 14:56:00,2.39413,2.3942,2.39397,2.39412,37100000.0
2007-01-04 14:57:00,2.39398,2.39398,2.39335,2.39358,29300000.0
2007-01-04 14:58:00,2.39363,2.39391,2.39363,2.39379,48700000.0
2007-01-04 14:59:00,2.39374,2.39374,2.39347,2.3935,39400000.0
2007-01-04 15:00:00,2.39364,2.3938,2.39364,2.39366,35300000.0
2007-01-04 15:01:00,2.39369,2.39406,2.39369,2.39382,45600000.0
2007-01-04 15:02:00,2.39389,2.39389,2.39362,2.39389,18400000.0
2007-01-04 15:03:00,2.39407,2.39407,2.39383,2.39393,34200000.0
2007-01-04 15:04:00,2.39394,2.39414,2.39372,2.39372,33300000.0
2007-01-04 15:05:00,2.39372,2.39377,2.3935,2.39367,54700000.0
2007-01-04 15:06:00,2.39355,2.39379,2.39352,2.39365,45400000.0
2007-01-04 15:07:00,2.3937,2.39382,2.39355,2.39373,28700000.0
2007-01-04 15:08:00,2.39376,2.39376,2.39361,2.39361,11600000.0
2007-01-04 15:09:00,2.39383,2.39407,2.39383,2.39407,34900000.0
2007-01-04 15:10:00,2.39408,2.39418,2.39396,2.39412,53400000.0
2007-01-04 15:11:00,2.39401,2.39424,2.39392,2.39418,39500000.0
2007-01-04 15:12:00,2.39404,2.39414,2.39393,2.39393,36900000.0
2007-01-04 15:13:00,2.39412,2.39412,2.39366,2.39366,23000000.0
2007-01-04 15:14:00,2.39373,2.39373,2.39358,2.39373,46200000.0
2007-01-04 15:15:00,2.39347,2.39347,2.3927,2.3927,24300000.0
2007-01-04 15:16:00,2.39273,2.39297,2.39273,2.39283,50400000.0
2007-01-04 15:17:00,2.39276,2.39305,2.3927,2.39299,26300000.0
2007-01-04 15:18:00,2.39299,2.39302,2.39299,2.39302,23900000.0
2007-01-04 15:19:00,2.39293,2.39321,2.3929,2.39305,40000000.0
2007-01-04 15:20:00,2.39292,2.39292,2.39268,2.39278,26200000.0
2007-01-04 15:21:00,2.3927,2.39275,2.39234,2.3924,53700000.0
2007-01-04 15:22:00,2.3925,2.39288,2.39248,2.3928,32000000.0
2007-01-04 15:23:00,2.39264,2.39274,2.39251,2.39251,52299998.0
2007-01-04 15:24:00,2.39269,2.39303,2.39246,2.39254,27800000.0
2007-01-04 15:25:00,2.39266,2.39266,2.39242,2.39255,51499999.0
2007-01-04 15:26:00,2.39251,2.39276,2.39251,2.39263,31400000.0
2007-01-04 15:27:00,2.39249,2.39249,2.39224,2.39236,27100000.0
2007-01-04 15:28:00,2.39216,2.39216,2.39187,2.39187,38400000.0
2007-01-04 15:29:00,2.39187,2.39207,2.39177,2.39177,33800000.0
2007-01-04 15:30:00,2.39197,2.39218,2.39135,2.39154,41000000.0
2007-01-04 15:31:00,2.39191,2.39191,2.3915,2.39168,39900000.0
2007-01-04 15:32:00,2.39184,2.39192,2.39149,2.39192,26800000.0
2007-01-04 15:33:00,2.39176,2.39176,2.39162,2.39167,21900000.0
2007-01-04 15:34:00,2.39139,2.39163,2.39135,2.39138,31300000.0
2007-01-04 15:35:00,2.39141,2.39178,2.39136,2.39178,32500000.0
2007-01-04 15:36:00,2.39172,2.39192,2.39162,2.39174,48000000.0
2007-01-04 15:37:00,2.3921,2.3921,2.39184,2.39186,28000000.0
2007-01-04 15:38:00,2.392,2.39211,2.3917,2.3917,42300000.0
2007-01-04 15:39:00,2.39184,2.39193,2.39157,2.39173,29900000.0
2007-01-04 15:40:00,2.39179,2.39179,2.3914,2.39144,36300000.0
2007-01-04 15:41:00,2.3913,2.39183,2.39123,2.39123,50500000.0
2007-01-04 15:42:00,2.3913,2.39175,2.3913,2.39175,30400000.0
2007-01-04 15:43:00,2.39163,2.39184,2.39155,2.39184,39400000.0
2007-01-04 15:44:00,2.39173,2.39173,2.39119,2.39119,40500000.0
2007-01-04 15:45:00,2.39119,2.39146,2.39113,2.39117,54100000.0
2007-01-04 15:46:00,2.39126,2.39159,2.39118,2.39133,37100000.0
2007-01-04 15:47:00,2.39153,2.39171,2.39138,2.39168,33900000.0
2007-01-04 15:48:00,2.39178,2.39221,2.39145,2.39145,38700000.0
2007-01-04 15:49:00,2.39139,2.39158,2.3909,2.3909,47900000.0
2007-01-04 15:50:00,2.39088,2.39139,2.39086,2.39112,28600000.0
2007-01-04 15:51:00,2.39114,2.39151,2.39092,2.39092,22900000.0
2007-01-04 15:52:00,2.39082,2.39082,2.39039,2.39063,33100000.0
2007-01-04 15:53:00,2.3906,2.3906,2.39013,2.39013,16700000.0
2007-01-04 15:54:00,2.39022,2.39033,2.3899,2.3899,39200000.0
2007-01-04 15:55:00,2.38972,2.38999,2.38964,2.38983,48100000.0
2007-01-04 15:56:00,2.38991,2.38991,2.38945,2.38963,26500000.0
2007-01-04 15:57:00,2.38964,2.38964,2.38903,2.38948,35200000.0
2007-01-04 15:58:00,2.38942,2.3898,2.38942,2.38975,35400000.0
2007-01-04 15:59:00,2.38951,2.38965,2.38928,2.38953,23200000.0
2007-01-04 16:00:00,2.38943,2.38997,2.38931,2.38997,25800000.0
2007-01-04 16:01:00,2.39023,2.3906,2.39023,2.39056,16200000.0
2007-01-04 16:02:00,2.39068,2.39095,2.39068,2.39091,31100000.0
2007-01-04 16:03:00,2.39121,2.3913,2.39071,2.39071,34500000.0
2007-01-04 16:04:00,2.39061,2.39061,2.3903,2.39034,44200000.0
2007-01-04 16:05:00,2.39039,2.39102,2.39039,2.39102,22100000.0
2007-01-04 16:06:00,2.39131,2.39165,2.39119,2.39119,21500000.0
2007-01-04 16:07:00,2.39131,2.39141,2.39105,2.3914,69200000.0
2007-01-04 16:08:00,2.39164,2.39232,2.39164,2.39212,23500000.0
2007-01-04 16:09:00,2.39239,2.39254,2.39223,2.39235,33200000.0
2007-01-04 16:10:00,2.39285,2.39304,2.39273,2.39293,29300000.0
2007-01-04 16:11:00,2.39315,2.39324,2.39302,2.3932,24000000.0
2007-01-04 16:12:00,2.39309,2.39317,2.39277,2.39308,51900000.0
2007-01-04 16:13:00,2.39312,2.39379,2.39312,2.39368,19700000.0
2007-01-04 16:14:00,2.39384,2.39424,2.39359,2.39359,38600000.0
2007-01-04 16:15:00,2.39395,2.39401,2.39323,2.39353,29600000.0
2007-01-04 16:16:00,2.39374,2.39388,2.39348,2.39373,31200000.0
2007-01-04 16:17:00,2.39371,2.39371,2.39319,2.39341,34700000.0
2007-01-04 16:18:00,2.39318,2.39348,2.39315,2.39348,25200000.0
2007-01-04 16:19:00,2.39327,2.39353,2.39305,2.3934,43900000.0
2007-01-04 16:20:00,2.39359,2.39364,2.39344,2.39355,34300000.0
2007-01-04 16:21:00,2.39383,2.39405,2.39371,2.39375,38700000.0
2007-01-04 16:22:00,2.39381,2.394,2.39378,2.39378,53100000.0
2007-01-04 16:23:00,2.39386,2.39409,2.39358,2.39359,40400000.0
2007-01-04 16:24:00,2.39332,2.39375,2.39311,2.3933,46600000.0
2007-01-04 16:25:00,2.39344,2.39359,2.39315,2.39332,39700000.0
2007-01-04 16:26:00,2.3933,2.39346,2.3932,2.39321,39600000.0
2007-01-04 16:27:00,2.39298,2.39305,2.39284,2.39284,35100001.0
2007-01-04 16:28:00,2.3928,2.39283,2.39254,2.3928,44500000.0
2007-01-04 16:29:00,2.39269,2.39291,2.39257,2.39268,51999999.0
2007-01-04 16:30:00,2.39272,2.39298,2.39263,2.39274,27800000.0
2007-01-04 16:31:00,2.39277,2.39302,2.39277,2.39283,45800001.0
2007-01-04 16:32:00,2.39285,2.39318,2.39262,2.39313,27800000.0
2007-01-04 16:33:00,2.39297,2.39297,2.39251,2.39282,18400000.0
2007-01-04 16:34:00,2.39279,2.39299,2.39256,2.39299,57000000.0
2007-01-04 16:35:00,2.3927,2.39317,2.39257,2.39317,37100000.0
2007-01-04 16:36:00,2.393,2.3932,2.39298,2.3932,8300000.0
2007-01-04 16:37:00,2.39331,2.3935,2.39317,2.39338,39100000.0
2007-01-04 16:38:00,2.39329,2.39338,2.39294,2.39302,20800000.0
2007-01-04 16:39:00,2.39313,2.39318,2.39284,2.39298,33000000.0
2007-01-04 16:40:00,2.39298,2.39338,2.39284,2.39338,38200000.0
2007-01-04 16:41:00,2.39342,2.39344,2.39311,2.39311,48900000.0
2007-01-04 16:42:00,2.39302,2.3932,2.39291,2.39303,46600000.0
2007-01-04 16:43:00,2.39304,2.39329,2.39283,2.39312,42600000.0
2007-01-04 16:44:00,2.39285,2.39285,2.3926,2.39261,31500000.0
2007-01-04 16:45:00,2.39247,2.39257,2.39225,2.39232,24200000.0
2007-01-04 16:46:00,2.39243,2.39243,2.39191,2.39207,43500000.0
2007-01-04 16:47:00,2.39198,2.39234,2.39193,2.39234,52600000.0
2007-01-04 16:48:00,2.39224,2.39259,2.39217,2.39259,45600001.0
2007-01-04 16:49:00,2.39251,2.39274,2.39247,2.39273,44100000.0
2007-01-04 16:50:00,2.39302,2.39328,2.39256,2.39328,40500000.0
2007-01-04 16:51:00,2.39324,2.39338,2.39309,2.39325,37000000.0
2007-01-04 16:52:00,2.39301,2.39303,2.39242,2.39263,40800000.0
2007-01-04 16:53:00,2.39263,2.39303,2.39263,2.39294,49700000.0
2007-01-04 16:54:00,2.39297,2.39315,2.39276,2.39294,32400000.0
2007-01-04 16:55:00,2.39297,2.39297,2.39231,2.39293,47500000.0
2007-01-04 16:56:00,2.39282,2.39334,2.39282,2.39331,16400000.0
2007-01-04 16:57:00,2.39321,2.39321,2.39296,2.39305,25900000.0
2007-01-04 16:58:00,2.39316,2.39347,2.39316,2.3932,43600000.0
2007-01-04 16:59:00,2.39332,2.39353,2.39296,2.39321,30400000.0
2007-01-04 17:00:00,2.39315,2.3938,2.39271,2.39362,54700000.0
2007-01-04 17:01:00,2.39359,2.39365,2.3933,2.39347,55700000.0
2007-01-04 17:02:00,2.39323,2.39367,2.39323,2.39367,40600000.0
2007-01-04 17:03:00,2.39384,2.394,2.39351,2.39376,32800000.0
2007-01-04 17:04:00,2.39372,2.39385,2.39343,2.39352,46100000.0
2007-01-04 17:05:00,2.39353,2.39364,2.3933,2.39342,56500000.0
2007-01-04 17:06:00,2.39341,2.39341,2.39298,2.39319,44200000.0
2007-01-04 17:07:00,2.39339,2.3935,2.39306,2.3935,41200000.0
2007-01-04 17:08:00,2.39337,2.39345,2.39318,2.39323,25500000.0
2007-01-04 17:09:00,2.39317,2.39329,2.39295,2.393,40600000.0
2007-01-04 17:10:00,2.39289,2.393,2.39261,2.3929,19400000.0
2007-01-04 17:11:00,2.39304,2.3932,2.39275,2.3929,32000000.0
2007-01-04 17:12:00,2.39303,2.39336,2.39293,2.39324,54300000.0
2007-01-04 17:13:00,2.39315,2.39333,2.3929,2.39333,24600000.0
2007-01-04 17:14:00,2.39329,2.39348,2.39319,2.39345,36700000.0
2007-01-04 17:15:00,2.39334,2.39343,2.39311,2.39343,40700000.0
2007-01-04 17:16:00,2.39349,2.39349,2.39317,2.39318,39700000.0
2007-01-04 17:17:00,2.39316,2.39331,2.39291,2.39328,43100000.0
2007-01-04 17:18:00,2.39345,2.39345,2.39322,2.3934,43100000.0
2007-01-04 17:19:00,2.39355,2.39446,2.39355,2.39442,26600000.0
2007-01-04 17:20:00,2.39451,2.39451,2.3942,2.3942,50600000.0
2007-01-04 17:21:00,2.39391,2.39406,2.39385,2.39395,37000000.0
2007-01-04 17:22:00,2.39394,2.39409,2.39394,2.39398,22200000.0
2007-01-04 17:23:00,2.39412,2.3944,2.39412,2.39422,21600000.0
2007-01-04 17:24:00,2.3935,2.39385,2.39313,2.39313,34800000.0
2007-01-04 17:25:00,2.39292,2.39335,2.39292,2.39317,43800000.0
2007-01-04 17:26:00,2.3931,2.3936,2.3931,2.3936,31400000.0
2007-01-04 17:27:00,2.39366,2.39368,2.39348,2.39348,42500000.0
2007-01-04 17:28:00,2.39362,2.39374,2.39339,2.39341,41700000.0
2007-01-04 17:29:00,2.39316,2.39359,2.39316,2.39347,33200000.0
2007-01-04 17:30:00,2.39359,2.39359,2.39296,2.39329,41200000.0
2007-01-04 17:31:00,2.39338,2.39356,2.3932,2.39335,57600000.0
2007-01-04 17:32:00,2.39325,2.3936,2.39325,2.3936,19800000.0
2007-01-04 17:33:00,2.39381,2.39417,2.39381,2.39394,52999999.0
2007-01-04 17:34:00,2.39388,2.39409,2.39383,2.39383,38300000.0
2007-01-04 17:35:00,2.39382,2.39384,2.39348,2.39348,34200000.0
2007-01-04 17:36:00,2.39351,2.39357,2.39321,2.39322,57300000.0
2007-01-04 17:37:00,2.39332,2.39347,2.39321,2.3933,48100000.0
2007-01-04 17:38:00,2.39323,2.39349,2.39301,2.39349,33200000.0
2007-01-04 17:39:00,2.39345,2.3935,2.39316,2.39316,52000001.0
2007-01-04 17:40:00,2.39321,2.39342,2.39317,2.39331,42800000.0
2007-01-04 17:41:00,2.39336,2.39345,2.39318,2.39318,32900000.0
2007-01-04 17:42:00,2.39313,2.39336,2.39305,2.39336,26800000.0
2007-01-04 17:43:00,2.3934,2.39342,2.39321,2.3934,31200000.0
2007-01-04 17:44:00,2.39332,2.39345,2.39323,2.39328,43300000.0
2007-01-04 17:45:00,2.39319,2.39341,2.39319,2.39333,20600000.0
2007-01-04 17:46:00,2.3933,2.39344,2.39315,2.39344,50500000.0
2007-01-04 17:47:00,2.3934,2.39365,2.39318,2.39365,39600000.0
2007-01-04 17:48:00,2.39344,2.39364,2.39333,2.39345,65700000.0
2007-01-04 17:49:00,2.39327,2.39343,2.39327,2.39328,8900000.0
2007-01-04 17:50:00,2.39325,2.39329,2.39303,2.39315,50200000.0
2007-01-04 17:51:00,2.39319,2.39333,2.39317,2.39317,25800000.0
2007-01-04 17:52:00,2.39302,2.39302,2.39288,2.39288,18400000.0
2007-01-04 17:53:00,2.39295,2.39311,2.39288,2.39301,39300000.0
2007-01-04 17:54:00,2.39303,2.39303,2.39275,2.39292,43400000.0
2007-01-04 17:55:00,2.39288,2.39288,2.39268,2.39285,39400000.0
2007-01-04 17:56:00,2.39291,2.39291,2.39268,2.39272,40900000.0
2007-01-04 17:57:00,2.39281,2.39282,2.39268,2.39276,40600000.0
2007-01-04 17:58:00,2.39297,2.39308,2.39292,2.39308,35800000.0
2007-01-04 17:59:00,2.39304,2.39328,2.3929,2.3929,35500000.0
2007-01-04 18:00:00,2.39276,2.39301,2.39276,2.3929,36300000.0
2007-01-04 18:01:00,2.39294,2.39349,2.39294,2.39305,335700000.0
2007-01-04 18:02:00,2.39308,2.3932,2.39276,2.39277,341499999.0
2007-01-04 18:03:00,2.39282,2.393,2.3925,2.39252,435500000.0
2007-01-04 18:04:00,2.39247,2.39284,2.39247,2.39263,285300000.0
2007-01-04 18:05:00,2.39285,2.39303,2.39274,2.39289,231100000.0
2007-01-04 18:06:00,2.393,2.39333,2.39297,2.3932,401800000.0
2007-01-04 18:07:00,2.3932,2.3935,2.3932,2.39345,412200000.0
2007-01-04 18:08:00,2.39335,2.39342,2.39308,2.39315,383499999.0
2007-01-04 18:09:00,2.39305,2.39312,2.39271,2.39295,309200000.0
2007-01-04 18:10:00,2.39293,2.39323,2.39274,2.39276,255900001.0
2007-01-04 18:11:00,2.39277,2.39335,2.39268,2.39335,216500000.0
2007-01-04 18:12:00,2.39342,2.39443,2.39324,2.39441,127800000.0
2007-01-04 18:13:00,2.39432,2.39442,2.39402,2.39416,173300000.0
2007-01-04 18:14:00,2.3944,2.39482,2.39432,2.39436,266600000.0
2007-01-04 18:15:00,2.3944,2.39462,2.39412,2.39412,320900000.0
2007-01-04 18:16:00,2.39428,2.39443,2.39394,2.39412,329600000.0
2007-01-04 18:17:00,2.39419,2.39449,2.394,2.39416,206100000.0
2007-01-04 18:18:00,2.3946,2.39508,2.39453,2.39499,147900000.0
2007-01-04 18:19:00,2.39509,2.39534,2.39477,2.39477,274200000.0
2007-01-04 18:20:00,2.39472,2.39515,2.3947,2.39501,144000000.0
2007-01-04 18:21:00,2.39491,2.39517,2.39464,2.39464,254400000.0
2007-01-04 18:22:00,2.39457,2.39472,2.39446,2.39465,209400000.0
2007-01-04 18:23:00,2.39475,2.39505,2.39475,2.39505,330100001.0
2007-01-04 18:24:00,2.39492,2.39492,2.39452,2.39457,338400000.0
2007-01-04 18:25:00,2.39457,2.39509,2.39457,2.39494,318400001.0
2007-01-04 18:26:00,2.395,2.39523,2.39488,2.39488,296300000.0
2007-01-04 18:27:00,2.39498,2.39534,2.3949,2.39515,265500000.0
2007-01-04 18:28:00,2.39517,2.39553,2.39506,2.39512,272299998.0
2007-01-04 18:29:00,2.3949,2.39514,2.39466,2.39483,194100000.0
2007-01-04 18:30:00,2.39478,2.39507,2.39464,2.39474,264900000.0
2007-01-04 18:31:00,2.39494,2.39517,2.39494,2.39507,180600000.0
2007-01-04 18:32:00,2.39513,2.39516,2.39489,2.39506,166200000.0
2007-01-04 18:33:00,2.395,2.395,2.39433,2.39444,326800001.0
2007-01-04 18:34:00,2.39463,2.39482,2.39447,2.39478,362800000.0
2007-01-04 18:35:00,2.39472,2.39489,2.39458,2.39466,155500000.0
2007-01-04 18:36:00,2.39465,2.39482,2.39462,2.39462,119700000.0
2007-01-04 18:37:00,2.3947,2.3951,2.39459,2.39472,91300000.0
2007-01-04 18:38:00,2.39457,2.39493,2.3944,2.39493,79600000.0
2007-01-04 18:39:00,2.39471,2.39526,2.39462,2.39487,185400000.0
2007-01-04 18:40:00,2.39481,2.39509,2.39465,2.39487,219600000.0
2007-01-04 18:41:00,2.39491,2.39502,2.39468,2.39487,160200000.0
2007-01-04 18:42:00,2.39479,2.39479,2.3944,2.39469,124100001.0
2007-01-04 18:43:00,2.39471,2.39477,2.39448,2.39458,66700000.0
2007-01-04 18:44:00,2.39466,2.39484,2.39437,2.39472,157900000.0
2007-01-04 18:45:00,2.39486,2.39515,2.39473,2.39515,74000000.0
2007-01-04 18:46:00,2.39503,2.39519,2.39493,2.39514,29100000.0
2007-01-04 18:47:00,2.3951,2.39532,2.39499,2.39513,22400000.0
2007-01-04 18:48:00,2.39505,2.39508,2.39479,2.39486,96600000.0
2007-01-04 18:49:00,2.39482,2.39482,2.39434,2.39448,34000000.0
2007-01-04 18:50:00,2.39415,2.39436,2.39405,2.3942,48200000.0
2007-01-04 18:51:00,2.3941,2.39437,2.39409,2.3943,159100000.0
2007-01-04 18:52:00,2.39429,2.39433,2.39411,2.39414,130900000.0
2007-01-04 18:53:00,2.3942,2.39437,2.39413,2.39418,196399999.0
2007-01-04 18:54:00,2.39405,2.39409,2.39388,2.39405,142100000.0
2007-01-04 18:55:00,2.39404,2.39418,2.39395,2.39399,157300000.0
2007-01-04 18:56:00,2.39402,2.39409,2.3938,2.39383,53600000.0
2007-01-04 18:57:00,2.39388,2.39413,2.3937,2.3937,55000000.0
2007-01-04 18:58:00,2.39382,2.39396,2.3937,2.3937,223600000.0
2007-01-04 18:59:00,2.39362,2.3938,2.39307,2.3938,171400000.0
2007-01-04 19:00:00,2.3938,2.39381,2.39358,2.39381,53500000.0
2007-01-04 19:01:00,2.39363,2.39386,2.39362,2.39362,42100000.0
2007-01-04 19:02:00,2.39375,2.39382,2.39363,2.39379,217100001.0
2007-01-04 19:03:00,2.39376,2.39386,2.39363,2.39365,82500000.0
2007-01-04 19:04:00,2.39365,2.3937,2.39358,2.39358,31100000.0
2007-01-04 19:05:00,2.39354,2.39385,2.39354,2.39373,53300000.0
2007-01-04 19:06:00,2.39373,2.39392,2.3936,2.3936,237900000.0
2007-01-04 19:07:00,2.39355,2.39376,2.39353,2.39363,115100000.0
2007-01-04 19:08:00,2.39377,2.39394,2.39371,2.39385,239199999.0
2007-01-04 19:09:00,2.39382,2.39398,2.39367,2.39398,119100000.0
2007-01-04 19:10:00,2.39418,2.39433,2.39408,2.39413,94100000.0
2007-01-04 19:11:00,2.39405,2.39405,2.39379,2.39379,49100000.0
2007-01-04 19:12:00,2.39368,2.39378,2.39365,2.39375,27900000.0
2007-01-04 19:13:00,2.39371,2.39371,2.39339,2.39339,122200000.0
2007-01-04 19:14:00,2.39348,2.39362,2.39334,2.39343,105900000.0
2007-01-04 19:15:00,2.39337,2.39363,2.39337,2.39346,149700000.0
2007-01-04 19:16:00,2.39353,2.3937,2.39353,2.3937,24100000.0
2007-01-04 19:17:00,2.39379,2.39392,2.39371,2.39373,59800000.0
2007-01-04 19:18:00,2.39375,2.39386,2.39365,2.39375,87600000.0
2007-01-04 19:19:00,2.39376,2.39401,2.39367,2.39401,108499999.0
2007-01-04 19:20:00,2.39417,2.39424,2.39399,2.39409,165199999.0
2007-01-04 19:21:00,2.39407,2.39432,2.39396,2.39408,153099999.0
2007-01-04 19:22:00,2.39401,2.39425,2.39398,2.3941,62800000.0
2007-01-04 19:23:00,2.39397,2.3942,2.39397,2.39404,175300000.0
2007-01-04 19:24:00,2.3942,2.39451,2.39403,2.39441,68800000.0
2007-01-04 19:25:00,2.3943,2.3945,2.39408,2.39416,51500000.0
2007-01-04 19:26:00,2.39413,2.39442,2.39411,2.39413,153300000.0
2007-01-04 19:27:00,2.39414,2.39418,2.39391,2.39391,154300000.0
2007-01-04 19:28:00,2.39396,2.39427,2.39392,2.3942,60500000.0
2007-01-04 19:29:00,2.39449,2.39461,2.39416,2.39416,91600000.0
2007-01-04 19:30:00,2.39443,2.39481,2.39441,2.39469,224100000.0
2007-01-04 19:31:00,2.39469,2.39496,2.39452,2.39496,65500000.0
2007-01-04 19:32:00,2.39506,2.39526,2.39492,2.39515,143300000.0
2007-01-04 19:33:00,2.39516,2.39516,2.395,2.39511,57700000.0
2007-01-04 19:34:00,2.39514,2.39514,2.39467,2.39481,162800002.0
2007-01-04 19:35:00,2.39479,2.3949,2.39459,2.39467,109900000.0
2007-01-04 19:36:00,2.3946,2.39474,2.39449,2.3946,139400000.0
2007-01-04 19:37:00,2.39474,2.39494,2.39461,2.39466,48700000.0
2007-01-04 19:38:00,2.39448,2.39468,2.39438,2.39466,28000000.0
2007-01-04 19:39:00,2.39445,2.39459,2.39432,2.39452,47400000.0
2007-01-04 19:40:00,2.39463,2.39467,2.3944,2.3944,103200000.0
2007-01-04 19:41:00,2.3944,2.39443,2.39418,2.39418,97100000.0
2007-01-04 19:42:00,2.39425,2.39456,2.39421,2.39421,96700001.0
2007-01-04 19:43:00,2.39429,2.39439,2.39418,2.39422,36100000.0
2007-01-04 19:44:00,2.39425,2.39431,2.39416,2.39418,118600000.0
2007-01-04 19:45:00,2.39428,2.39456,2.39419,2.39456,84300000.0
2007-01-04 19:46:00,2.39478,2.39494,2.39458,2.39473,81000000.0
2007-01-04 19:47:00,2.39487,2.39487,2.39429,2.39429,44000000.0
2007-01-04 19:48:00,2.39438,2.39449,2.3938,2.39407,87200000.0
2007-01-04 19:49:00,2.39404,2.39467,2.39404,2.3945,97500000.0
2007-01-04 19:50:00,2.39461,2.39485,2.39449,2.39465,73600000.0
2007-01-04 19:51:00,2.3946,2.39484,2.39447,2.39453,104100000.0
2007-01-04 19:52:00,2.39449,2.3947,2.39446,2.39461,56300000.0
2007-01-04 19:53:00,2.39459,2.39482,2.39459,2.39473,26000000.0
2007-01-04 19:54:00,2.39483,2.39483,2.39464,2.39473,75100000.0
2007-01-04 19:55:00,2.39468,2.39479,2.39462,2.39479,28900000.0
2007-01-04 19:56:00,2.39485,2.39485,2.39466,2.39472,91400001.0
2007-01-04 19:57:00,2.39472,2.39472,2.39454,2.39466,126600000.0
2007-01-04 19:58:00,2.39476,2.395,2.39476,2.39499,78000000.0
2007-01-04 19:59:00,2.39502,2.39565,2.39502,2.39565,113300000.0
2007-01-04 20:00:00,2.39573,2.39626,2.39543,2.39571,69200001.0
2007-01-04 20:01:00,2.3957,2.3957,2.39521,2.39521,74200000.0
2007-01-04 20:02:00,2.39514,2.39543,2.39514,2.39533,45200000.0
2007-01-04 20:03:00,2.39539,2.39556,2.39539,2.39555,23200000.0
2007-01-04 20:04:00,2.39548,2.39548,2.39521,2.39521,39600000.0
2007-01-04 20:05:00,2.39516,2.39518,2.39492,2.39492,33200000.0
2007-01-04 20:06:00,2.3948,2.39522,2.3948,2.3949,47600000.0
2007-01-04 20:07:00,2.39502,2.39506,2.39488,2.39506,46400000.0
2007-01-04 20:08:00,2.39513,2.39551,2.39513,2.39538,81900000.0
2007-01-04 20:09:00,2.39561,2.39564,2.39546,2.39546,34700000.0
2007-01-04 20:10:00,2.39553,2.39557,2.39549,2.39557,21300000.0
2007-01-04 20:11:00,2.39549,2.39564,2.39549,2.39551,59400000.0
2007-01-04 20:12:00,2.39551,2.39588,2.3955,2.3955,150300000.0
2007-01-04 20:13:00,2.39537,2.39552,2.39532,2.39532,161900001.0
2007-01-04 20:14:00,2.39535,2.39553,2.39526,2.39533,74600000.0
2007-01-04 20:15:00,2.39533,2.39559,2.39526,2.3955,222400000.0
2007-01-04 20:16:00,2.39532,2.39547,2.39518,2.39531,170000001.0
2007-01-04 20:17:00,2.39512,2.39521,2.39504,2.39519,42100000.0
2007-01-04 20:18:00,2.39529,2.39541,2.39514,2.39523,84900000.0
2007-01-04 20:19:00,2.39522,2.39544,2.39501,2.39523,172700000.0
2007-01-04 20:20:00,2.3952,2.39523,2.39488,2.39508,213900000.0
2007-01-04 20:21:00,2.39502,2.39509,2.39497,2.39497,106400000.0
2007-01-04 20:22:00,2.39493,2.39506,2.3949,2.39506,104800000.0
2007-01-04 20:23:00,2.395,2.39523,2.39494,2.39508,152300000.0
2007-01-04 20:24:00,2.39505,2.39517,2.39504,2.39517,33500000.0
2007-01-04 20:25:00,2.39511,2.39528,2.395,2.39501,160200000.0
2007-01-04 20:26:00,2.39502,2.39503,2.39475,2.39494,164500000.0
2007-01-04 20:27:00,2.39499,2.39551,2.39499,2.39551,100600000.0
2007-01-04 20:28:00,2.39552,2.39552,2.39516,2.39527,212000000.0
2007-01-04 20:29:00,2.39536,2.39574,2.39527,2.3956,170500000.0
2007-01-04 20:30:00,2.39562,2.39595,2.39551,2.39571,330200000.0
2007-01-04 20:31:00,2.39566,2.39605,2.39563,2.39595,243100000.0
2007-01-04 20:32:00,2.39573,2.39582,2.39544,2.39582,412500000.0
2007-01-04 20:33:00,2.39569,2.39581,2.39553,2.39563,86900000.0
2007-01-04 20:34:00,2.39575,2.39588,2.39558,2.39576,89100000.0
2007-01-04 20:35:00,2.39584,2.39584,2.39554,2.39561,37400000.0
2007-01-04 20:36:00,2.39559,2.3957,2.39546,2.3957,55400000.0
2007-01-04 20:37:00,2.39552,2.39574,2.39548,2.39563,140800000.0
2007-01-04 20:38:00,2.39563,2.39611,2.39562,2.39595,193499999.0
2007-01-04 20:39:00,2.3959,2.3959,2.39552,2.39552,116400000.0
2007-01-04 20:40:00,2.39564,2.39581,2.39548,2.39554,157600000.0
2007-01-04 20:41:00,2.39567,2.39589,2.39556,2.39588,138100000.0
2007-01-04 20:42:00,2.39595,2.3961,2.39579,2.3961,57100000.0
2007-01-04 20:43:00,2.39588,2.39602,2.39574,2.39587,79500000.0
2007-01-04 20:44:00,2.39609,2.39636,2.39608,2.39616,206700000.0
2007-01-04 20:45:00,2.3962,2.3963,2.39618,2.39628,42100000.0
2007-01-04 20:46:00,2.39623,2.39624,2.39598,2.39598,26200000.0
2007-01-04 20:47:00,2.39597,2.3961,2.39585,2.39585,134900000.0
2007-01-04 20:48:00,2.39582,2.39619,2.39581,2.39608,214999999.0
2007-01-04 20:49:00,2.39614,2.39629,2.39602,2.39612,121400000.0
2007-01-04 20:50:00,2.39608,2.39613,2.39585,2.39585,122500000.0
2007-01-04 20:51:00,2.39583,2.39593,2.39582,2.39592,88100000.0
2007-01-04 20:52:00,2.39593,2.39602,2.39573,2.39579,136100000.0
2007-01-04 20:53:00,2.39578,2.39596,2.39565,2.3958,165900000.0
2007-01-04 20:54:00,2.39586,2.39592,2.39578,2.3959,174199998.0
2007-01-04 20:55:00,2.39602,2.39635,2.39597,2.39597,39200000.0
2007-01-04 20:56:00,2.396,2.39617,2.39582,2.39582,224600000.0
2007-01-04 20:57:00,2.39592,2.39616,2.39588,2.39602,360300000.0
2007-01-04 20:58:00,2.39605,2.39622,2.3959,2.3959,187600000.0
2007-01-04 20:59:00,2.39595,2.39611,2.39579,2.39603,231300000.0
2007-01-04 21:00:00,2.39605,2.39619,2.396,2.396,221700000.0
2007-01-04 21:01:00,2.39601,2.39617,2.3958,2.3958,343300000.0
2007-01-04 21:02:00,2.39576,2.39579,2.39554,2.39555,75300000.0
2007-01-04 21:03:00,2.39565,2.39582,2.39565,2.39573,123600000.0
2007-01-04 21:04:00,2.39569,2.39589,2.39565,2.39583,50000000.0
2007-01-04 21:05:00,2.39588,2.39609,2.39588,2.39591,85000000.0
2007-01-04 21:06:00,2.39591,2.39608,2.39589,2.39597,50800000.0
2007-01-04 21:07:00,2.39598,2.39605,2.3959,2.3959,28800000.0
2007-01-04 21:08:00,2.39601,2.39601,2.39555,2.39565,42700000.0
2007-01-04 21:09:00,2.39561,2.39561,2.39548,2.39548,35000000.0
2007-01-04 21:10:00,2.39555,2.39573,2.39555,2.39563,82300000.0
2007-01-04 21:11:00,2.39566,2.39593,2.39558,2.3959,136300000.0
2007-01-04 21:12:00,2.39597,2.39609,2.39597,2.39602,27700000.0
2007-01-04 21:13:00,2.39595,2.39619,2.3959,2.39603,141499999.0
2007-01-04 21:14:00,2.396,2.39622,2.39585,2.39586,131800000.0
2007-01-04 21:15:00,2.39607,2.39633,2.3959,2.39591,173400000.0
2007-01-04 21:16:00,2.39592,2.39595,2.39561,2.39595,107800000.0
2007-01-04 21:17:00,2.39612,2.39612,2.39576,2.39583,153500000.0
2007-01-04 21:18:00,2.39589,2.39612,2.39589,2.39604,141700000.0
2007-01-04 21:19:00,2.39598,2.39617,2.39585,2.39611,69200000.0
2007-01-04 21:20:00,2.39621,2.39621,2.39591,2.3961,196700000.0
2007-01-04 21:21:00,2.39608,2.39632,2.39557,2.39629,255600001.0
2007-01-04 21:22:00,2.39632,2.39663,2.39632,2.39638,157000000.0
2007-01-04 21:23:00,2.39653,2.39703,2.39653,2.39682,126300000.0
2007-01-04 21:24:00,2.39687,2.39702,2.39676,2.3968,103000001.0
2007-01-04 21:25:00,2.39674,2.397,2.39674,2.397,49600000.0
2007-01-04 21:26:00,2.39699,2.39699,2.39666,2.39678,25800000.0
2007-01-04 21:27:00,2.39675,2.39701,2.39649,2.39683,67800000.0
2007-01-04 21:28:00,2.39685,2.39699,2.39671,2.39685,90600000.0
2007-01-04 21:29:00,2.3968,2.39712,2.3968,2.39699,42900000.0
2007-01-04 21:30:00,2.39706,2.39706,2.39684,2.397,15600000.0
2007-01-04 21:31:00,2.39695,2.39708,2.39683,2.39698,36000000.0
2007-01-04 21:32:00,2.39718,2.39718,2.39682,2.39701,142000000.0
2007-01-04 21:33:00,2.39694,2.39699,2.39658,2.39687,90900000.0
2007-01-04 21:34:00,2.39694,2.39727,2.3969,2.39695,111900000.0
2007-01-04 21:35:00,2.39701,2.39716,2.39698,2.39698,30500000.0
2007-01-04 21:36:00,2.39679,2.39702,2.39679,2.39702,7600000.0
2007-01-04 21:37:00,2.39708,2.39713,2.39702,2.3971,53900000.0
2007-01-04 21:38:00,2.3971,2.39714,2.39703,2.39707,68700000.0
2007-01-04 21:39:00,2.39707,2.39708,2.39707,2.39708,16100000.0
2007-01-04 21:40:00,2.39727,2.39729,2.39719,2.39724,45200001.0
2007-01-04 21:41:00,2.39704,2.39704,2.39672,2.39699,32600000.0
2007-01-04 21:42:00,2.39702,2.39704,2.39681,2.39692,74900000.0
2007-01-04 21:43:00,2.39685,2.39695,2.39675,2.39677,76500000.0
2007-01-04 21:44:00,2.39677,2.39677,2.39632,2.3966,85400000.0
2007-01-04 21:45:00,2.39664,2.39696,2.39619,2.39676,58300000.0
2007-01-04 21:46:00,2.39696,2.39696,2.39658,2.39685,84900000.0
2007-01-04 21:47:00,2.39686,2.39707,2.39682,2.39693,116300000.0
2007-01-04 21:48:00,2.39694,2.39726,2.39694,2.39712,23100000.0
2007-01-04 21:49:00,2.39723,2.39723,2.39623,2.39623,81100000.0
2007-01-04 21:50:00,2.39646,2.39646,2.39599,2.3961,31300000.0
2007-01-04 21:51:00,2.39622,2.39635,2.39617,2.39625,46699999.0
2007-01-04 21:52:00,2.39648,2.39671,2.39631,2.39671,91300000.0
2007-01-04 21:53:00,2.3968,2.39682,2.39663,2.39665,46700000.0
2007-01-04 21:54:00,2.39664,2.39672,2.39661,2.39665,34800000.0
2007-01-04 21:55:00,2.3966,2.3966,2.39617,2.39626,50000000.0
2007-01-04 21:56:00,2.3962,2.3962,2.39598,2.39615,68900000.0
2007-01-04 21:57:00,2.39611,2.39622,2.39606,2.39622,35000000.0
2007-01-04 21:58:00,2.39621,2.39621,2.39604,2.39604,34900000.0
2007-01-04 21:59:00,2.39617,2.39628,2.39554,2.39628,154900000.0
2007-01-04 22:00:00,2.3964,2.39657,2.39613,2.39648,79000000.0
2007-01-04 22:01:00,2.39648,2.39648,2.39619,2.39627,19600000.0
2007-01-04 22:02:00,2.39623,2.39629,2.39608,2.3961,130700000.0
2007-01-04 22:03:00,2.39615,2.39615,2.39603,2.39612,24600000.0
2007-01-04 22:04:00,2.39616,2.39624,2.39612,2.39621,73400000.0
2007-01-04 22:05:00,2.39623,2.39637,2.39614,2.39637,60800000.0
2007-01-04 22:06:00,2.39649,2.39649,2.39622,2.39635,34200000.0
2007-01-04 22:07:00,2.39639,2.39639,2.39621,2.39628,23600000.0
2007-01-04 22:08:00,2.39635,2.39642,2.39634,2.39634,43800000.0
2007-01-04 22:09:00,2.39637,2.3966,2.39637,2.39644,32100000.0
2007-01-04 22:10:00,2.39659,2.39667,2.39659,2.39659,20900000.0
2007-01-04 22:11:00,2.39654,2.39667,2.39646,2.39667,13600000.0
2007-01-04 22:12:00,2.39672,2.39675,2.39662,2.39665,72899999.0
2007-01-04 22:13:00,2.3966,2.3966,2.39646,2.39654,38300000.0
2007-01-04 22:14:00,2.39652,2.39669,2.39642,2.39642,33900000.0
2007-01-04 22:15:00,2.39633,2.39657,2.39615,2.39638,107900000.0
2007-01-04 22:16:00,2.3964,2.39655,2.39625,2.39625,127900000.0
2007-01-04 22:17:00,2.39627,2.39662,2.39627,2.39652,36900000.0
2007-01-04 22:18:00,2.39659,2.39677,2.39659,2.39672,31200000.0
2007-01-04 22:19:00,2.39661,2.39661,2.39639,2.39639,57200000.0
2007-01-04 22:20:00,2.39629,2.39629,2.39612,2.39618,22400000.0
2007-01-04 22:21:00,2.39622,2.39622,2.39608,2.39609,33900000.0
2007-01-04 22:22:00,2.39604,2.39626,2.396,2.3961,90700000.0
2007-01-04 22:23:00,2.396,2.396,2.39564,2.39587,96300000.0
2007-01-04 22:24:00,2.3959,2.39615,2.3959,2.39615,21300000.0
2007-01-04 22:25:00,2.39626,2.39628,2.39591,2.39594,38600000.0
2007-01-04 22:26:00,2.39612,2.39612,2.3959,2.3959,17000000.0
2007-01-04 22:27:00,2.39593,2.39613,2.39583,2.39587,34100000.0
2007-01-04 22:28:00,2.39587,2.39614,2.39572,2.39602,30200000.0
2007-01-04 22:29:00,2.39594,2.39594,2.39573,2.3958,156700000.0
2007-01-04 22:30:00,2.39579,2.3962,2.39579,2.3961,101700000.0
2007-01-04 22:31:00,2.39614,2.39614,2.39566,2.39588,44500000.0
2007-01-04 22:32:00,2.3959,2.3959,2.39557,2.39557,53800000.0
2007-01-04 22:33:00,2.39555,2.39574,2.39553,2.39567,47800000.0
2007-01-04 22:34:00,2.39574,2.3961,2.3957,2.39608,91700000.0
2007-01-04 22:35:00,2.39605,2.39617,2.39595,2.39596,33200000.0
2007-01-04 22:36:00,2.39604,2.39608,2.39591,2.39598,29100000.0
2007-01-04 22:37:00,2.39612,2.39616,2.39598,2.39612,20900000.0
2007-01-04 22:38:00,2.39622,2.3963,2.39595,2.39595,66700000.0
2007-01-04 22:39:00,2.39607,2.39612,2.39584,2.39611,56000000.0
2007-01-04 22:40:00,2.396,2.39621,2.3958,2.3959,42400000.0
2007-01-04 22:41:00,2.39594,2.39607,2.39587,2.39599,44500000.0
2007-01-04 22:42:00,2.39589,2.3959,2.39537,2.39537,46000000.0
2007-01-04 22:43:00,2.39529,2.39575,2.39529,2.39557,144800001.0
2007-01-04 22:44:00,2.39561,2.39567,2.39529,2.39553,71600001.0
2007-01-04 22:45:00,2.39561,2.3958,2.39561,2.39569,38400000.0
2007-01-04 22:46:00,2.39567,2.39571,2.39544,2.3956,72500000.0
2007-01-04 22:47:00,2.39565,2.39565,2.39534,2.39548,28300000.0
2007-01-04 22:48:00,2.39548,2.39565,2.39536,2.39565,67300000.0
2007-01-04 22:49:00,2.39577,2.39586,2.39562,2.39578,68900000.0
2007-01-04 22:50:00,2.39572,2.39582,2.39562,2.39574,44600000.0
2007-01-04 22:51:00,2.39581,2.39613,2.39572,2.39581,87200000.0
2007-01-04 22:52:00,2.39574,2.39594,2.39573,2.39573,41500000.0
2007-01-04 22:53:00,2.39574,2.39575,2.39558,2.39572,14000000.0
2007-01-04 22:54:00,2.39573,2.39594,2.39568,2.39594,19600000.0
2007-01-04 22:55:00,2.39589,2.39601,2.39583,2.39583,43200000.0
2007-01-04 22:56:00,2.3959,2.39594,2.39551,2.39572,20400000.0
2007-01-04 22:57:00,2.39582,2.396,2.39579,2.39583,43600000.0
2007-01-04 22:58:00,2.39553,2.396,2.39553,2.396,76799998.0
2007-01-04 22:59:00,2.39597,2.39599,2.39582,2.39593,28700000.0
2007-01-04 23:00:00,2.39601,2.39617,2.39586,2.39586,40300000.0
2007-01-04 23:01:00,2.39617,2.39629,2.39582,2.396,37900000.0
2007-01-04 23:02:00,2.39601,2.39601,2.3956,2.396,30200000.0
2007-01-04 23:03:00,2.39597,2.39597,2.39552,2.3957,35000000.0
2007-01-04 23:04:00,2.39575,2.39594,2.39575,2.39586,48800000.0
2007-01-04 23:05:00,2.39598,2.39604,2.3957,2.3957,19200000.0
2007-01-04 23:06:00,2.39577,2.39599,2.39566,2.39591,47400000.0
2007-01-04 23:07:00,2.39579,2.39579,2.39545,2.39545,28500000.0
2007-01-04 23:08:00,2.39564,2.39564,2.3953,2.39549,22200000.0
2007-01-04 23:09:00,2.3955,2.39554,2.39542,2.39549,24000000.0
2007-01-04 23:10:00,2.39533,2.3955,2.39533,2.3954,32700000.0
2007-01-04 23:11:00,2.39538,2.39538,2.39507,2.39507,16000000.0
2007-01-04 23:12:00,2.39511,2.39554,2.39511,2.39554,32500000.0
2007-01-04 23:13:00,2.39559,2.39559,2.39549,2.39557,34300000.0
2007-01-04 23:14:00,2.39549,2.39555,2.39534,2.39538,34300000.0
2007-01-04 23:15:00,2.39552,2.39567,2.39552,2.39565,37700000.0
2007-01-04 23:16:00,2.39564,2.39579,2.3956,2.39565,44400000.0
2007-01-04 23:17:00,2.39553,2.39553,2.39543,2.39547,16600000.0
2007-01-04 23:18:00,2.39546,2.3956,2.39498,2.39498,59300000.0
2007-01-04 23:19:00,2.39513,2.39515,2.39494,2.39515,70400000.0
2007-01-04 23:20:00,2.39524,2.39527,2.39511,2.39511,23300000.0
2007-01-04 23:21:00,2.39504,2.39506,2.39485,2.39506,28300000.0
2007-01-04 23:22:00,2.39512,2.39512,2.39496,2.39496,35800000.0
2007-01-04 23:23:00,2.39497,2.39512,2.39492,2.39507,26600000.0
2007-01-04 23:24:00,2.39509,2.39517,2.39498,2.39503,35400000.0
2007-01-04 23:25:00,2.3951,2.3952,2.39501,2.39506,55200000.0
2007-01-04 23:26:00,2.395,2.395,2.395,2.395,4000000.0
2007-01-04 23:27:00,2.39507,2.39555,2.395,2.395,26900000.0
2007-01-04 23:28:00,2.39507,2.39529,2.39502,2.39502,33400000.0
2007-01-04 23:29:00,2.39505,2.39513,2.39474,2.39485,33100000.0
2007-01-04 23:30:00,2.39482,2.39503,2.3948,2.39484,19100000.0
2007-01-04 23:31:00,2.39494,2.39494,2.39475,2.39486,47100000.0
2007-01-04 23:32:00,2.39505,2.39508,2.3948,2.39505,39100000.0
2007-01-04 23:33:00,2.39501,2.39536,2.39501,2.39535,49100000.0
2007-01-04 23:34:00,2.39528,2.39548,2.39506,2.39541,36300000.0
2007-01-04 23:35:00,2.39539,2.39547,2.39521,2.39526,40200000.0
2007-01-04 23:36:00,2.39544,2.3955,2.39519,2.3955,48200000.0
2007-01-04 23:37:00,2.39532,2.39536,2.39518,2.39536,29100000.0
2007-01-04 23:38:00,2.39551,2.39565,2.39541,2.39552,25800000.0
2007-01-04 23:39:00,2.3954,2.39553,2.39522,2.39543,40700000.0
2007-01-04 23:40:00,2.3954,2.3954,2.39521,2.39533,25400000.0
2007-01-04 23:41:00,2.39539,2.39539,2.39525,2.39531,34600000.0
2007-01-04 23:42:00,2.39542,2.39542,2.39519,2.39537,40300000.0
2007-01-04 23:43:00,2.39545,2.39549,2.39519,2.39519,32500000.0
2007-01-04 23:44:00,2.39528,2.39535,2.39495,2.3953,35600000.0
2007-01-04 23:45:00,2.39536,2.39557,2.39536,2.39536,22400000.0
2007-01-04 23:46:00,2.39544,2.39545,2.39531,2.39536,31800000.0
2007-01-04 23:47:00,2.39511,2.39542,2.39511,2.39542,17800000.0
2007-01-04 23:48:00,2.39526,2.39526,2.395,2.39523,22200000.0
2007-01-04 23:49:00,2.39508,2.39508,2.39502,2.39502,4800000.0
2007-01-04 23:50:00,2.39505,2.39514,2.39496,2.39496,17500000.0
2007-01-04 23:51:00,2.39506,2.39507,2.39487,2.39487,64400000.0
2007-01-04 23:52:00,2.39481,2.39511,2.39474,2.39499,34600000.0
2007-01-04 23:53:00,2.3949,2.39504,2.3949,2.3949,39200000.0
2007-01-04 23:54:00,2.39499,2.395,2.39483,2.39497,30800000.0
2007-01-04 23:55:00,2.39495,2.39512,2.39493,2.39493,29600000.0
2007-01-04 23:56:00,2.39514,2.39518,2.39476,2.39481,35700000.0
2007-01-04 23:57:00,2.39522,2.39524,2.39488,2.39517,33600000.0
2007-01-04 23:58:00,2.39507,2.39507,2.3946,2.3949,23000000.0
2007-01-04 23:59:00,2.3948,2.39502,2.39467,2.39502,21300000.0
2007-01-05 00:00:00,2.39439,2.39479,2.39439,2.39465,33500000.0
2007-01-05 00:01:00,2.39481,2.39481,2.39449,2.39455,37200000.0
2007-01-05 00:02:00,2.39465,2.39472,2.39445,2.39445,21500000.0
2007-01-05 00:03:00,2.39441,2.39483,2.39441,2.3948,54600000.0
2007-01-05 00:04:00,2.39469,2.39478,2.39437,2.39437,15800000.0
2007-01-05 00:05:00,2.39491,2.39491,2.39435,2.39469,48900000.0
2007-01-05 00:06:00,2.39449,2.3947,2.39448,2.39448,18000000.0
2007-01-05 00:07:00,2.39459,2.39485,2.39459,2.39485,34500000.0
2007-01-05 00:08:00,2.39486,2.39504,2.3948,2.39494,31500000.0
2007-01-05 00:09:00,2.39498,2.3951,2.39464,2.39475,32000000.0
2007-01-05 00:10:00,2.39492,2.39512,2.39467,2.39467,35000000.0
2007-01-05 00:11:00,2.39439,2.39482,2.39434,2.39448,36700000.0
2007-01-05 00:12:00,2.39438,2.39492,2.39427,2.39492,60100000.0
2007-01-05 00:13:00,2.39492,2.39492,2.39475,2.39485,18100000.0
2007-01-05 00:14:00,2.3948,2.3948,2.39472,2.39472,17100000.0
2007-01-05 00:15:00,2.39476,2.39511,2.39473,2.39502,39500000.0
2007-01-05 00:16:00,2.39511,2.39527,2.39503,2.39511,51800000.0
2007-01-05 00:17:00,2.39486,2.39512,2.39467,2.395,70699998.0
2007-01-05 00:18:00,2.39504,2.39504,2.39467,2.39467,26400000.0
2007-01-05 00:19:00,2.39482,2.39516,2.39482,2.39516,14000000.0
2007-01-05 00:20:00,2.39515,2.39528,2.39488,2.39528,19200000.0
2007-01-05 00:21:00,2.39526,2.39529,2.39526,2.39529,3900000.0
2007-01-05 00:22:00,2.39535,2.3955,2.39515,2.39536,67300000.0
2007-01-05 00:23:00,2.39515,2.39521,2.39503,2.39503,29900000.0
2007-01-05 00:24:00,2.3952,2.3952,2.39493,2.39494,35000000.0
2007-01-05 00:25:00,2.39484,2.39484,2.39443,2.39443,31400000.0
2007-01-05 00:26:00,2.39444,2.39495,2.39444,2.39464,66300000.0
2007-01-05 00:27:00,2.39455,2.39506,2.39455,2.39502,21700000.0
2007-01-05 00:28:00,2.39476,2.3948,2.39444,2.3948,23200000.0
2007-01-05 00:29:00,2.39473,2.39508,2.39452,2.39508,43000000.0
2007-01-05 00:30:00,2.39516,2.39516,2.39467,2.39467,41300000.0
2007-01-05 00:31:00,2.39476,2.39505,2.39476,2.39505,29800000.0
2007-01-05 00:32:00,2.39516,2.39517,2.39469,2.39503,36700000.0
2007-01-05 00:33:00,2.39511,2.39524,2.39496,2.39496,45100000.0
2007-01-05 00:34:00,2.39484,2.39499,2.39464,2.39499,40800000.0
2007-01-05 00:35:00,2.3951,2.39515,2.39491,2.39508,34200000.0
2007-01-05 00:36:00,2.39524,2.39524,2.39472,2.39472,71100000.0
2007-01-05 00:37:00,2.39491,2.39537,2.39491,2.39528,26500000.0
2007-01-05 00:38:00,2.39529,2.39544,2.39494,2.39544,24500000.0
2007-01-05 00:39:00,2.39533,2.39533,2.39502,2.39527,25200000.0
2007-01-05 00:40:00,2.39542,2.39547,2.39533,2.39547,35000000.0
2007-01-05 00:41:00,2.39576,2.39597,2.39571,2.39591,24700000.0
2007-01-05 00:42:00,2.39591,2.39614,2.3959,2.39595,20500000.0
2007-01-05 00:43:00,2.39606,2.39606,2.39567,2.3958,16400000.0
2007-01-05 00:44:00,2.39575,2.39599,2.39561,2.39599,40300000.0
2007-01-05 00:45:00,2.39591,2.39599,2.39575,2.39599,26600000.0
2007-01-05 00:46:00,2.39592,2.39625,2.39592,2.39608,35100001.0
2007-01-05 00:47:00,2.39628,2.39648,2.39592,2.39592,15900000.0
2007-01-05 00:48:00,2.39656,2.39656,2.39625,2.39625,23200000.0
2007-01-05 00:49:00,2.39615,2.39629,2.39597,2.39608,30200000.0
2007-01-05 00:50:00,2.39604,2.39631,2.39602,2.39602,24500000.0
2007-01-05 00:51:00,2.39594,2.39603,2.39563,2.39565,30800000.0
2007-01-05 00:52:00,2.39525,2.39525,2.39474,2.39505,43300000.0
2007-01-05 00:53:00,2.39504,2.39516,2.39488,2.39488,34700000.0
2007-01-05 00:54:00,2.39485,2.3951,2.39483,2.39499,26400000.0
2007-01-05 00:55:00,2.39497,2.39518,2.39495,2.39497,27100000.0
2007-01-05 00:56:00,2.39503,2.39523,2.39499,2.39515,15500000.0
2007-01-05 00:57:00,2.39527,2.39537,2.39504,2.39537,43200000.0
2007-01-05 00:58:00,2.39523,2.39538,2.39517,2.39525,26700000.0
2007-01-05 00:59:00,2.39532,2.39532,2.39483,2.39483,56000000.0
2007-01-05 01:00:00,2.39499,2.39499,2.39436,2.39494,65300000.0
2007-01-05 01:01:00,2.39504,2.3951,2.39488,2.39505,41400000.0
2007-01-05 01:02:00,2.39482,2.39496,2.39446,2.39446,24600000.0
2007-01-05 01:03:00,2.39486,2.39486,2.39432,2.39432,30100000.0
2007-01-05 01:04:00,2.39471,2.39541,2.39471,2.39492,32400000.0
2007-01-05 01:05:00,2.3951,2.39519,2.3947,2.39483,25200000.0
2007-01-05 01:06:00,2.39488,2.39499,2.39485,2.39489,29000000.0
2007-01-05 01:07:00,2.39487,2.39525,2.39487,2.39523,42200000.0
2007-01-05 01:08:00,2.395,2.39502,2.39477,2.39477,18000000.0
2007-01-05 01:09:00,2.3948,2.39496,2.39449,2.39449,17000000.0
2007-01-05 01:10:00,2.39471,2.39494,2.39469,2.39489,26700000.0
2007-01-05 01:11:00,2.39481,2.39489,2.39469,2.39469,38900000.0
2007-01-05 01:12:00,2.39462,2.39485,2.3946,2.3946,26500000.0
2007-01-05 01:13:00,2.39439,2.39491,2.39439,2.39483,44900000.0
2007-01-05 01:14:00,2.39491,2.39527,2.39491,2.39525,30100000.0
2007-01-05 01:15:00,2.39519,2.39542,2.39518,2.39525,51299999.0
2007-01-05 01:16:00,2.39504,2.39504,2.39464,2.39464,24400000.0
2007-01-05 01:17:00,2.39472,2.39489,2.39449,2.39449,13400000.0
2007-01-05 01:18:00,2.39436,2.39436,2.3941,2.39415,15400000.0
2007-01-05 01:19:00,2.39437,2.39451,2.39418,2.39451,31100000.0
2007-01-05 01:20:00,2.39424,2.39467,2.39424,2.3946,43600000.0
2007-01-05 01:21:00,2.39451,2.39483,2.39439,2.39483,19600000.0
2007-01-05 01:22:00,2.39481,2.39531,2.39481,2.39528,49400000.0
2007-01-05 01:23:00,2.39513,2.39513,2.39478,2.39498,44200000.0
2007-01-05 01:24:00,2.39495,2.39495,2.39467,2.39487,21800000.0
2007-01-05 01:25:00,2.39498,2.39503,2.39491,2.39497,49200000.0
2007-01-05 01:26:00,2.39494,2.39501,2.39431,2.39431,44600000.0
2007-01-05 01:27:00,2.39422,2.39502,2.39422,2.39475,35000000.0
2007-01-05 01:28:00,2.39473,2.39492,2.39473,2.39476,19800000.0
2007-01-05 01:29:00,2.39483,2.3949,2.39474,2.39474,15500000.0
2007-01-05 01:30:00,2.39464,2.39505,2.39462,2.3949,25300000.0
2007-01-05 01:31:00,2.39458,2.39458,2.39419,2.3944,18600000.0
2007-01-05 01:32:00,2.39448,2.3948,2.39432,2.39444,63600000.0
2007-01-05 01:33:00,2.39451,2.39472,2.3943,2.3947,42200000.0
2007-01-05 01:34:00,2.39479,2.3948,2.39436,2.39436,45000000.0
2007-01-05 01:35:00,2.39424,2.39427,2.39414,2.39427,29200000.0
2007-01-05 01:36:00,2.39421,2.39421,2.39405,2.39421,10100000.0
2007-01-05 01:37:00,2.39403,2.39435,2.39398,2.39417,43800000.0
2007-01-05 01:38:00,2.39426,2.39453,2.39412,2.39453,25900000.0
2007-01-05 01:39:00,2.3945,2.3945,2.39418,2.39423,44000000.0
2007-01-05 01:40:00,2.39443,2.39463,2.39443,2.39445,30700000.0
2007-01-05 01:41:00,2.39452,2.39488,2.3944,2.39444,56700000.0
2007-01-05 01:42:00,2.39438,2.3946,2.3942,2.39438,21400000.0
2007-01-05 01:43:00,2.39423,2.39453,2.3941,2.39441,30500000.0
2007-01-05 01:44:00,2.39438,2.39454,2.39438,2.39445,33800000.0
2007-01-05 01:45:00,2.39422,2.39467,2.39411,2.39459,37300000.0
2007-01-05 01:46:00,2.3941,2.39479,2.3941,2.39466,29000000.0
2007-01-05 01:47:00,2.39461,2.39483,2.39443,2.39455,26200000.0
2007-01-05 01:48:00,2.39449,2.39449,2.39418,2.39427,25200000.0
2007-01-05 01:49:00,2.39406,2.39409,2.39376,2.39376,29800000.0
2007-01-05 01:50:00,2.39367,2.39417,2.39367,2.39417,44800000.0
2007-01-05 01:51:00,2.3943,2.3943,2.39379,2.39384,20400000.0
2007-01-05 01:52:00,2.3936,2.39392,2.39341,2.39392,56200000.0
2007-01-05 01:53:00,2.39399,2.39409,2.39369,2.39409,38500000.0
2007-01-05 01:54:00,2.39381,2.39381,2.39361,2.39372,35800000.0
2007-01-05 01:55:00,2.39348,2.39378,2.39335,2.39357,35700000.0
2007-01-05 01:56:00,2.3935,2.39378,2.3935,2.39362,32300000.0
2007-01-05 01:57:00,2.39372,2.39372,2.39336,2.39352,22700000.0
2007-01-05 01:58:00,2.39359,2.39383,2.39351,2.39367,48200000.0
2007-01-05 01:59:00,2.39355,2.3938,2.39348,2.39373,34400000.0
2007-01-05 02:00:00,2.39368,2.3938,2.39354,2.39368,36200000.0
2007-01-05 02:01:00,2.39362,2.39384,2.39362,2.39379,40900000.0
2007-01-05 02:02:00,2.39377,2.39392,2.3937,2.39383,29200000.0
2007-01-05 02:03:00,2.39382,2.39419,2.39357,2.39402,25600000.0
2007-01-05 02:04:00,2.39397,2.39397,2.39365,2.39392,40600000.0
2007-01-05 02:05:00,2.39391,2.39398,2.39342,2.39372,41800000.0
2007-01-05 02:06:00,2.39369,2.3938,2.39364,2.39379,30400000.0
2007-01-05 02:07:00,2.39362,2.39394,2.39362,2.39394,25700000.0
2007-01-05 02:08:00,2.39388,2.39395,2.39367,2.39395,30700000.0
2007-01-05 02:09:00,2.39415,2.39415,2.3939,2.3939,28600000.0
2007-01-05 02:10:00,2.39404,2.39405,2.39386,2.39402,62600000.0
2007-01-05 02:11:00,2.39384,2.39393,2.39372,2.39377,42900000.0
2007-01-05 02:12:00,2.39371,2.394,2.39371,2.394,46200000.0
2007-01-05 02:13:00,2.39395,2.39398,2.39363,2.39389,44600000.0
2007-01-05 02:14:00,2.39416,2.39416,2.39392,2.39394,46100000.0
2007-01-05 02:15:00,2.39414,2.39414,2.3937,2.39375,43900000.0
2007-01-05 02:16:00,2.39357,2.39385,2.39357,2.39385,21200000.0
2007-01-05 02:17:00,2.39402,2.39402,2.39376,2.39381,45200000.0
2007-01-05 02:18:00,2.39366,2.39384,2.39356,2.39358,30100000.0
2007-01-05 02:19:00,2.39355,2.39385,2.39349,2.39357,35600000.0
2007-01-05 02:20:00,2.39349,2.39358,2.39349,2.39358,37300000.0
2007-01-05 02:21:00,2.39367,2.39383,2.39367,2.39371,10200000.0
2007-01-05 02:22:00,2.39381,2.39392,2.39377,2.3938,34600000.0
2007-01-05 02:23:00,2.39372,2.39384,2.39361,2.39361,24200000.0
2007-01-05 02:24:00,2.39364,2.3938,2.39353,2.3938,46500000.0
2007-01-05 02:25:00,2.3938,2.39384,2.39355,2.3938,59500000.0
2007-01-05 02:26:00,2.39388,2.39388,2.39337,2.3937,45400000.0
2007-01-05 02:27:00,2.3938,2.3939,2.39349,2.39349,16700000.0
2007-01-05 02:28:00,2.39336,2.39371,2.39315,2.39369,41200000.0
2007-01-05 02:29:00,2.39359,2.39368,2.39348,2.39348,40700000.0
2007-01-05 02:30:00,2.39352,2.39365,2.39325,2.39325,34600000.0
2007-01-05 02:31:00,2.3933,2.39393,2.3933,2.39393,44000000.0
2007-01-05 02:32:00,2.39377,2.39386,2.39362,2.3938,25700000.0
2007-01-05 02:33:00,2.39378,2.39378,2.39357,2.39368,23100000.0
2007-01-05 02:34:00,2.39374,2.39386,2.3936,2.39381,37500000.0
2007-01-05 02:35:00,2.39357,2.39378,2.39338,2.39361,37400000.0
2007-01-05 02:36:00,2.39391,2.39391,2.39338,2.39345,22700000.0
2007-01-05 02:37:00,2.39345,2.39373,2.39337,2.39368,34700000.0
2007-01-05 02:38:00,2.39352,2.39363,2.39329,2.39329,43899999.0
2007-01-05 02:39:00,2.39323,2.39352,2.39314,2.39317,63000000.0
2007-01-05 02:40:00,2.39308,2.39315,2.39299,2.39315,17500000.0
2007-01-05 02:41:00,2.39311,2.39336,2.39311,2.39319,22000000.0
2007-01-05 02:42:00,2.39308,2.39328,2.39308,2.39323,41700000.0
2007-01-05 02:43:00,2.3933,2.39334,2.39302,2.39302,32300000.0
2007-01-05 02:44:00,2.39295,2.39296,2.39272,2.3929,34000000.0
2007-01-05 02:45:00,2.393,2.3934,2.393,2.3932,42100000.0
2007-01-05 02:46:00,2.39319,2.39319,2.39291,2.39311,47700000.0
2007-01-05 02:47:00,2.39309,2.39336,2.39302,2.39331,37000000.0
2007-01-05 02:48:00,2.39329,2.39356,2.3932,2.39356,18700000.0
2007-01-05 02:49:00,2.3936,2.39368,2.39336,2.39358,28100000.0
2007-01-05 02:50:00,2.3934,2.39343,2.39277,2.39281,20200000.0
2007-01-05 02:51:00,2.3928,2.39331,2.39269,2.39331,35900000.0
2007-01-05 02:52:00,2.39338,2.39338,2.39281,2.39301,46000000.0
2007-01-05 02:53:00,2.39293,2.39314,2.39284,2.39284,30500000.0
2007-01-05 02:54:00,2.39286,2.3929,2.3926,2.39286,44700000.0
2007-01-05 02:55:00,2.39284,2.39299,2.39255,2.39258,51800000.0
2007-01-05 02:56:00,2.39248,2.39252,2.39215,2.39239,34400000.0
2007-01-05 02:57:00,2.39208,2.39208,2.39151,2.39151,41200000.0
2007-01-05 02:58:00,2.39172,2.39191,2.39118,2.39118,27900000.0
2007-01-05 02:59:00,2.39129,2.3915,2.3908,2.39084,33100000.0
2007-01-05 03:00:00,2.3906,2.39082,2.39041,2.39056,29800000.0
2007-01-05 03:01:00,2.39051,2.39084,2.39037,2.39066,41000000.0
2007-01-05 03:02:00,2.39038,2.39087,2.39038,2.39065,68500000.0
2007-01-05 03:03:00,2.39066,2.39096,2.39061,2.39061,34600000.0
2007-01-05 03:04:00,2.39051,2.39097,2.39051,2.39092,26800000.0
2007-01-05 03:05:00,2.39079,2.39113,2.39079,2.391,17500000.0
2007-01-05 03:06:00,2.39081,2.39122,2.39076,2.39104,28000000.0
2007-01-05 03:07:00,2.39096,2.39096,2.39023,2.39023,34500000.0
2007-01-05 03:08:00,2.39034,2.39034,2.38986,2.38992,36100000.0
2007-01-05 03:09:00,2.38989,2.38989,2.38957,2.38957,23900000.0
2007-01-05 03:10:00,2.38992,2.39019,2.38992,2.39011,15200000.0
2007-01-05 03:11:00,2.3903,2.39056,2.39012,2.3902,28300000.0
2007-01-05 03:12:00,2.39004,2.39043,2.38998,2.39043,23000000.0
2007-01-05 03:13:00,2.39036,2.39048,2.39029,2.39029,16500000.0
2007-01-05 03:14:00,2.39026,2.39026,2.39001,2.39001,9400000.0
2007-01-05 03:15:00,2.39004,2.39017,2.38997,2.38997,27200000.0
2007-01-05 03:16:00,2.39012,2.39012,2.38986,2.38991,28800000.0
2007-01-05 03:17:00,2.39009,2.39021,2.38979,2.39018,50000000.0
2007-01-05 03:18:00,2.39027,2.39027,2.38967,2.38967,24000000.0
2007-01-05 03:19:00,2.38982,2.38988,2.38982,2.38988,9900000.0
2007-01-05 03:20:00,2.39026,2.3903,2.38975,2.38996,23000000.0
2007-01-05 03:21:00,2.39009,2.39029,2.39003,2.39007,53100000.0
2007-01-05 03:22:00,2.39006,2.39016,2.38967,2.39015,33800000.0
2007-01-05 03:23:00,2.39017,2.39017,2.38931,2.38931,39400000.0
2007-01-05 03:24:00,2.38947,2.38955,2.38921,2.3895,43400000.0
2007-01-05 03:25:00,2.38967,2.38968,2.38949,2.38957,51500000.0
2007-01-05 03:26:00,2.38963,2.38984,2.3896,2.38978,36200000.0
2007-01-05 03:27:00,2.38985,2.38986,2.3896,2.3896,24500000.0
2007-01-05 03:28:00,2.38964,2.38976,2.38952,2.38974,63600000.0
2007-01-05 03:29:00,2.3897,2.38983,2.38946,2.38983,42000000.0
2007-01-05 03:30:00,2.38978,2.38998,2.38955,2.38956,53700000.0
2007-01-05 03:31:00,2.38963,2.38967,2.38941,2.38941,40900000.0
2007-01-05 03:32:00,2.38958,2.38958,2.3894,2.38945,81599999.0
2007-01-05 03:33:00,2.38956,2.38973,2.38944,2.38973,25200000.0
2007-01-05 03:34:00,2.38968,2.38996,2.38964,2.38972,46700000.0
2007-01-05 03:35:00,2.3899,2.39001,2.3896,2.39001,30000000.0
2007-01-05 03:36:00,2.39007,2.39011,2.38958,2.38958,23300000.0
2007-01-05 03:37:00,2.38959,2.38992,2.38959,2.38991,28600000.0
2007-01-05 03:38:00,2.38991,2.39006,2.38979,2.38987,22800000.0
2007-01-05 03:39:00,2.3898,2.3898,2.38949,2.38949,34400000.0
2007-01-05 03:40:00,2.38934,2.38957,2.38934,2.38957,22800000.0
2007-01-05 03:41:00,2.38964,2.38976,2.38955,2.38974,39400000.0
2007-01-05 03:42:00,2.38954,2.38978,2.38954,2.38978,47000000.0
2007-01-05 03:43:00,2.38961,2.39006,2.38947,2.38972,46300000.0
2007-01-05 03:44:00,2.38971,2.39023,2.38971,2.39008,32700000.0
2007-01-05 03:45:00,2.38966,2.39006,2.38966,2.39006,20000000.0
2007-01-05 03:46:00,2.39026,2.39026,2.38974,2.38974,41900000.0
2007-01-05 03:47:00,2.38992,2.38995,2.38964,2.38978,30000000.0
2007-01-05 03:48:00,2.38981,2.38995,2.3897,2.38977,36600000.0
2007-01-05 03:49:00,2.38965,2.38972,2.38965,2.38965,21600000.0
2007-01-05 03:50:00,2.3897,2.38975,2.38965,2.38967,13200000.0
2007-01-05 03:51:00,2.38987,2.38999,2.38967,2.38967,30200000.0
2007-01-05 03:52:00,2.38946,2.38981,2.38946,2.38973,33100000.0
2007-01-05 03:53:00,2.3897,2.38985,2.38938,2.38944,24300000.0
2007-01-05 03:54:00,2.38959,2.38979,2.38937,2.38942,25400000.0
2007-01-05 03:55:00,2.38949,2.3899,2.38943,2.38986,46500000.0
2007-01-05 03:56:00,2.38969,2.38976,2.38903,2.38903,44300000.0
2007-01-05 03:57:00,2.3892,2.38933,2.38902,2.38918,26200000.0
2007-01-05 03:58:00,2.38924,2.38929,2.38901,2.38929,35800000.0
2007-01-05 03:59:00,2.38923,2.3894,2.38909,2.38926,43900000.0
2007-01-05 04:00:00,2.38921,2.38924,2.38885,2.38885,32500000.0
2007-01-05 04:01:00,2.38898,2.38944,2.38898,2.38933,27100000.0
2007-01-05 04:02:00,2.38937,2.38941,2.38909,2.38941,39200000.0
2007-01-05 04:03:00,2.38959,2.38965,2.38943,2.38952,36199999.0
2007-01-05 04:04:00,2.38951,2.38957,2.38936,2.38936,30900000.0
2007-01-05 04:05:00,2.38932,2.38976,2.38932,2.38967,23500000.0
2007-01-05 04:06:00,2.3896,2.38968,2.38927,2.38968,51600000.0
2007-01-05 04:07:00,2.38965,2.39,2.38962,2.39,34100000.0
2007-01-05 04:08:00,2.38997,2.38998,2.38969,2.38969,32300000.0
2007-01-05 04:09:00,2.38953,2.38964,2.38951,2.38961,19800000.0
2007-01-05 04:10:00,2.38959,2.38971,2.38941,2.38941,18800000.0
2007-01-05 04:11:00,2.38945,2.38945,2.38926,2.38926,26400000.0
2007-01-05 04:12:00,2.38907,2.38926,2.38904,2.38926,42700000.0
2007-01-05 04:13:00,2.38911,2.38911,2.38877,2.38897,26600000.0
2007-01-05 04:14:00,2.389,2.38909,2.3889,2.3889,25400000.0
2007-01-05 04:15:00,2.3889,2.38897,2.38878,2.38878,23800000.0
2007-01-05 04:16:00,2.38895,2.38916,2.38866,2.38866,29200000.0
2007-01-05 04:17:00,2.38866,2.38866,2.38839,2.38849,39500000.0
2007-01-05 04:18:00,2.38875,2.38882,2.38855,2.38869,31500000.0
2007-01-05 04:19:00,2.38864,2.38882,2.38844,2.38882,22000000.0
2007-01-05 04:20:00,2.38859,2.38859,2.38841,2.38841,7200000.0
2007-01-05 04:21:00,2.3883,2.38873,2.3883,2.38873,51900000.0
2007-01-05 04:22:00,2.38848,2.38848,2.38834,2.38843,33300000.0
2007-01-05 04:23:00,2.38859,2.38859,2.38826,2.38831,25400000.0
2007-01-05 04:24:00,2.38841,2.38858,2.38838,2.38838,23100000.0
2007-01-05 04:25:00,2.38859,2.38875,2.38838,2.38838,23700000.0
2007-01-05 04:26:00,2.38842,2.38868,2.38842,2.38855,44500000.0
2007-01-05 04:27:00,2.38868,2.38868,2.38864,2.38864,24600000.0
2007-01-05 04:28:00,2.38874,2.38898,2.3886,2.38883,36900000.0
2007-01-05 04:29:00,2.38917,2.38917,2.38897,2.38897,18800000.0
2007-01-05 04:30:00,2.38911,2.38915,2.38889,2.38895,45000000.0
2007-01-05 04:31:00,2.38879,2.38907,2.38879,2.38882,12400000.0
2007-01-05 04:32:00,2.3887,2.38907,2.3886,2.38907,44500000.0
2007-01-05 04:33:00,2.38896,2.38917,2.38881,2.38885,36000000.0
2007-01-05 04:34:00,2.38879,2.38885,2.38871,2.38877,43800000.0
2007-01-05 04:35:00,2.38889,2.38891,2.38864,2.38864,29900000.0
2007-01-05 04:36:00,2.38874,2.38884,2.38874,2.3888,29400000.0
2007-01-05 04:37:00,2.3887,2.38873,2.38859,2.38859,19200000.0
2007-01-05 04:38:00,2.38869,2.38869,2.38849,2.3886,30700000.0
2007-01-05 04:39:00,2.38857,2.38876,2.38852,2.38863,49000000.0
2007-01-05 04:40:00,2.3886,2.38874,2.38857,2.3886,27500000.0
2007-01-05 04:41:00,2.38852,2.38871,2.38841,2.38871,46600000.0
2007-01-05 04:42:00,2.38866,2.38883,2.38862,2.38865,34300000.0
2007-01-05 04:43:00,2.38864,2.38876,2.38844,2.38852,43900000.0
2007-01-05 04:44:00,2.38852,2.38859,2.3881,2.3881,34100000.0
2007-01-05 04:45:00,2.38787,2.38826,2.38782,2.38825,43600000.0
2007-01-05 04:46:00,2.38826,2.38838,2.38814,2.38838,19200000.0
2007-01-05 04:47:00,2.38835,2.38862,2.38834,2.3885,35700000.0
2007-01-05 04:48:00,2.38853,2.38863,2.38853,2.38855,10400000.0
2007-01-05 04:49:00,2.38876,2.38876,2.3885,2.38855,33600000.0
2007-01-05 04:50:00,2.38863,2.38876,2.38834,2.38843,50300000.0
2007-01-05 04:51:00,2.38843,2.38879,2.38809,2.38828,35900000.0
2007-01-05 04:52:00,2.38798,2.38818,2.38774,2.38793,37800001.0
2007-01-05 04:53:00,2.38793,2.38802,2.38756,2.3879,33300000.0
2007-01-05 04:54:00,2.38838,2.38856,2.388,2.3882,46100000.0
2007-01-05 04:55:00,2.3881,2.38847,2.38806,2.38842,31800000.0
2007-01-05 04:56:00,2.38844,2.38861,2.38826,2.38842,37300000.0
2007-01-05 04:57:00,2.38853,2.38904,2.38853,2.38873,35000000.0
2007-01-05 04:58:00,2.38862,2.38882,2.38854,2.38854,19000000.0
2007-01-05 04:59:00,2.38831,2.38831,2.38809,2.38809,18700000.0
2007-01-05 05:00:00,2.38819,2.38819,2.38773,2.38799,32500000.0
2007-01-05 05:01:00,2.38786,2.3883,2.38784,2.3883,24800000.0
2007-01-05 05:02:00,2.38831,2.38859,2.38802,2.38807,28900000.0
2007-01-05 05:03:00,2.38859,2.38859,2.38754,2.38777,32700000.0
2007-01-05 05:04:00,2.38793,2.38793,2.38741,2.38766,35300000.0
2007-01-05 05:05:00,2.38774,2.38774,2.38742,2.38767,14400000.0
2007-01-05 05:06:00,2.38765,2.38782,2.38745,2.38778,38600000.0
2007-01-05 05:07:00,2.38731,2.38763,2.3873,2.38735,45400000.0
2007-01-05 05:08:00,2.3877,2.38781,2.38739,2.38781,35500000.0
2007-01-05 05:09:00,2.38761,2.38772,2.38744,2.38755,39000000.0
2007-01-05 05:10:00,2.3875,2.38761,2.38744,2.38752,45500000.0
2007-01-05 05:11:00,2.38761,2.3881,2.38761,2.38795,16400000.0
2007-01-05 05:12:00,2.38812,2.38812,2.38749,2.38749,33600000.0
2007-01-05 05:13:00,2.38796,2.38818,2.38778,2.38805,38000000.0
2007-01-05 05:14:00,2.38813,2.38813,2.38751,2.3877,36600000.0
2007-01-05 05:15:00,2.38786,2.38786,2.38743,2.38743,37200000.0
2007-01-05 05:16:00,2.3874,2.38747,2.38717,2.38727,40600000.0
2007-01-05 05:17:00,2.38734,2.38757,2.38733,2.38735,25400000.0
2007-01-05 05:18:00,2.38735,2.3875,2.38726,2.3873,42600000.0
2007-01-05 05:19:00,2.38747,2.3878,2.38718,2.3878,40200000.0
2007-01-05 05:20:00,2.38758,2.3877,2.3874,2.3877,43200000.0
2007-01-05 05:21:00,2.38765,2.38791,2.3876,2.38791,19700000.0
2007-01-05 05:22:00,2.38782,2.38789,2.38769,2.38787,17900000.0
2007-01-05 05:23:00,2.38788,2.38805,2.38785,2.3879,25600000.0
2007-01-05 05:24:00,2.38774,2.38783,2.3877,2.3877,27900000.0
2007-01-05 05:25:00,2.3879,2.38832,2.3879,2.38807,13700000.0
2007-01-05 05:26:00,2.38797,2.38801,2.38779,2.38792,36000000.0
2007-01-05 05:27:00,2.38776,2.38781,2.38759,2.38775,20300000.0
2007-01-05 05:28:00,2.38765,2.38789,2.38749,2.3877,26200000.0
2007-01-05 05:29:00,2.38764,2.38774,2.38756,2.38774,20200000.0
2007-01-05 05:30:00,2.38764,2.38764,2.38718,2.38745,46100000.0
2007-01-05 05:31:00,2.38737,2.38751,2.38737,2.38749,12700000.0
2007-01-05 05:32:00,2.38758,2.38782,2.38758,2.3877,33100000.0
2007-01-05 05:33:00,2.38787,2.38787,2.38769,2.38769,28100000.0
2007-01-05 05:34:00,2.3878,2.38789,2.38752,2.38752,15100000.0
2007-01-05 05:35:00,2.38764,2.38791,2.38747,2.38754,41600000.0
2007-01-05 05:36:00,2.38789,2.3881,2.38764,2.38765,19200000.0
2007-01-05 05:37:00,2.38824,2.38836,2.38807,2.38833,41300000.0
2007-01-05 05:38:00,2.38824,2.38861,2.38823,2.3883,38800000.0
2007-01-05 05:39:00,2.38817,2.38817,2.38787,2.38791,32300000.0
2007-01-05 05:40:00,2.38783,2.38802,2.38753,2.38755,45599999.0
2007-01-05 05:41:00,2.38772,2.3879,2.38751,2.38751,22300000.0
2007-01-05 05:42:00,2.38745,2.38778,2.38745,2.38756,35300000.0
2007-01-05 05:43:00,2.38769,2.38818,2.38755,2.38818,34100000.0
2007-01-05 05:44:00,2.38793,2.38793,2.38762,2.38772,23200000.0
2007-01-05 05:45:00,2.38789,2.38821,2.38775,2.38821,36600000.0
2007-01-05 05:46:00,2.38791,2.38819,2.38762,2.38816,44300000.0
2007-01-05 05:47:00,2.38785,2.38808,2.38771,2.38808,59700000.0
2007-01-05 05:48:00,2.38793,2.38802,2.38758,2.38758,29900000.0
2007-01-05 05:49:00,2.38769,2.38791,2.38765,2.38772,37400000.0
2007-01-05 05:50:00,2.38774,2.38788,2.38753,2.38764,49400000.0
2007-01-05 05:51:00,2.38766,2.38779,2.38738,2.38738,29700000.0
2007-01-05 05:52:00,2.38778,2.38778,2.38744,2.38759,27600000.0
2007-01-05 05:53:00,2.38751,2.3876,2.38737,2.38753,29500000.0
2007-01-05 05:54:00,2.38743,2.38764,2.38735,2.38764,47100000.0
2007-01-05 05:55:00,2.38759,2.38759,2.38724,2.38738,36500000.0
2007-01-05 05:56:00,2.38756,2.38756,2.38736,2.38736,19000000.0
2007-01-05 05:57:00,2.38719,2.38742,2.38707,2.38729,41400000.0
2007-01-05 05:58:00,2.38723,2.38746,2.38713,2.38722,45200000.0
2007-01-05 05:59:00,2.38725,2.38765,2.38706,2.38765,30600000.0
2007-01-05 06:00:00,2.38755,2.38755,2.38725,2.38725,37400000.0
2007-01-05 06:01:00,2.38736,2.38748,2.38707,2.38717,24700000.0
2007-01-05 06:02:00,2.38706,2.38739,2.38694,2.38739,30200000.0
2007-01-05 06:03:00,2.38702,2.38702,2.3867,2.38686,45100000.0
2007-01-05 06:04:00,2.38684,2.38712,2.38669,2.38683,53500000.0
2007-01-05 06:05:00,2.38679,2.38728,2.38679,2.38728,27700000.0
2007-01-05 06:06:00,2.38714,2.38714,2.3867,2.38708,48900000.0
2007-01-05 06:07:00,2.38703,2.3871,2.38684,2.38684,37400000.0
2007-01-05 06:08:00,2.38712,2.3872,2.38686,2.38714,23800000.0
2007-01-05 06:09:00,2.38704,2.38714,2.38656,2.38696,49300000.0
2007-01-05 06:10:00,2.3868,2.38733,2.3868,2.38717,34000000.0
2007-01-05 06:11:00,2.38701,2.38748,2.38696,2.38716,27000000.0
2007-01-05 06:12:00,2.38704,2.38723,2.38701,2.38701,41800000.0
2007-01-05 06:13:00,2.38691,2.38693,2.38634,2.38634,18500000.0
2007-01-05 06:14:00,2.38611,2.38611,2.3856,2.38583,42700000.0
2007-01-05 06:15:00,2.38576,2.38596,2.38541,2.38585,41500000.0
2007-01-05 06:16:00,2.3858,2.3858,2.38527,2.38527,31300000.0
2007-01-05 06:17:00,2.3854,2.38556,2.38513,2.38532,34400000.0
2007-01-05 06:18:00,2.38558,2.38565,2.38536,2.38565,50700000.0
2007-01-05 06:19:00,2.38556,2.38556,2.3852,2.3852,9600000.0
2007-01-05 06:20:00,2.38477,2.38502,2.38454,2.38475,18500000.0
2007-01-05 06:21:00,2.3848,2.38492,2.38449,2.38453,34400000.0
2007-01-05 06:22:00,2.38499,2.38513,2.38483,2.38513,45099999.0
2007-01-05 06:23:00,2.38516,2.38523,2.38497,2.3852,29900000.0
2007-01-05 06:24:00,2.38544,2.38544,2.38523,2.38524,30600000.0
2007-01-05 06:25:00,2.38518,2.38526,2.38511,2.38511,21200000.0
2007-01-05 06:26:00,2.38532,2.38548,2.38528,2.38543,20100000.0
2007-01-05 06:27:00,2.38547,2.3859,2.38542,2.3859,37500000.0
2007-01-05 06:28:00,2.38598,2.38598,2.38571,2.38571,27500000.0
2007-01-05 06:29:00,2.38555,2.38592,2.38548,2.38551,35600000.0
2007-01-05 06:30:00,2.38581,2.38587,2.3856,2.38572,61600001.0
2007-01-05 06:31:00,2.38569,2.38589,2.38555,2.38584,58100000.0
2007-01-05 06:32:00,2.38575,2.38588,2.38558,2.38588,28800000.0
2007-01-05 06:33:00,2.3857,2.3857,2.38529,2.38529,38900000.0
2007-01-05 06:34:00,2.38548,2.38577,2.38548,2.38573,16700000.0
2007-01-05 06:35:00,2.38571,2.38575,2.38551,2.38575,37100000.0
2007-01-05 06:36:00,2.38542,2.38563,2.38532,2.38563,41499999.0
2007-01-05 06:37:00,2.38575,2.38583,2.38552,2.38554,44000000.0
2007-01-05 06:38:00,2.38546,2.38582,2.38528,2.38528,56500000.0
2007-01-05 06:39:00,2.3854,2.38544,2.3852,2.38529,46000001.0
2007-01-05 06:40:00,2.38529,2.38565,2.38523,2.38565,24800000.0
2007-01-05 06:41:00,2.38531,2.38537,2.38495,2.38495,48500000.0
2007-01-05 06:42:00,2.38496,2.38542,2.38496,2.3853,20800000.0
2007-01-05 06:43:00,2.38561,2.38568,2.38535,2.38535,21300000.0
2007-01-05 06:44:00,2.38562,2.38562,2.38525,2.38542,39200000.0
2007-01-05 06:45:00,2.38556,2.3861,2.38556,2.38604,39900000.0
2007-01-05 06:46:00,2.38607,2.38611,2.38571,2.38574,30000000.0
2007-01-05 06:47:00,2.38565,2.3858,2.38538,2.38538,16500000.0
2007-01-05 06:48:00,2.38526,2.38563,2.38526,2.38534,61700000.0
2007-01-05 06:49:00,2.38542,2.38558,2.38542,2.38544,15100000.0
2007-01-05 06:50:00,2.38557,2.38561,2.38548,2.38548,32800000.0
2007-01-05 06:51:00,2.38549,2.38549,2.38523,2.3853,24100000.0
2007-01-05 06:52:00,2.38537,2.38545,2.38493,2.38502,58900000.0
2007-01-05 06:53:00,2.38505,2.38512,2.38505,2.38512,9300000.0
2007-01-05 06:54:00,2.38537,2.38569,2.38537,2.3856,35300000.0
2007-01-05 06:55:00,2.38554,2.38554,2.38532,2.38534,31300000.0
2007-01-05 06:56:00,2.38572,2.38585,2.38551,2.38565,34400000.0
2007-01-05 06:57:00,2.38571,2.38601,2.38567,2.38586,40800000.0
2007-01-05 06:58:00,2.38585,2.38608,2.38577,2.38582,40000000.0
2007-01-05 06:59:00,2.38581,2.38589,2.38566,2.38572,19800000.0
2007-01-05 07:00:00,2.38573,2.38578,2.38537,2.38578,26400000.0
2007-01-05 07:01:00,2.38574,2.38574,2.38571,2.38571,20300000.0
2007-01-05 07:02:00,2.38569,2.38588,2.38565,2.38588,33100000.0
2007-01-05 07:03:00,2.38594,2.386,2.38573,2.38588,34900000.0
2007-01-05 07:04:00,2.38577,2.38595,2.38564,2.38566,68000000.0
2007-01-05 07:05:00,2.38595,2.38614,2.38595,2.38605,34200000.0
2007-01-05 07:06:00,2.38608,2.38631,2.38601,2.38618,33000000.0
2007-01-05 07:07:00,2.38608,2.38623,2.38604,2.38613,20300000.0
2007-01-05 07:08:00,2.38632,2.38632,2.38604,2.3861,43500000.0
2007-01-05 07:09:00,2.38608,2.38644,2.38599,2.38644,45100000.0
2007-01-05 07:10:00,2.38606,2.38628,2.38593,2.38613,20700000.0
2007-01-05 07:11:00,2.38593,2.38604,2.38579,2.38604,20800000.0
2007-01-05 07:12:00,2.38605,2.3861,2.38605,2.3861,32100000.0
2007-01-05 07:13:00,2.3861,2.38629,2.3861,2.38625,32500000.0
2007-01-05 07:14:00,2.38597,2.38619,2.3859,2.38615,21000000.0
2007-01-05 07:15:00,2.38625,2.38625,2.38589,2.38594,47000000.0
2007-01-05 07:16:00,2.38593,2.3862,2.38593,2.3862,7400000.0
2007-01-05 07:17:00,2.38608,2.38615,2.38588,2.38588,34600000.0
2007-01-05 07:18:00,2.3859,2.38602,2.3859,2.38601,30600000.0
2007-01-05 07:19:00,2.38593,2.38593,2.38556,2.38557,27500000.0
2007-01-05 07:20:00,2.38556,2.38599,2.38556,2.38589,36900000.0
2007-01-05 07:21:00,2.38581,2.38581,2.38558,2.38575,40400000.0
2007-01-05 07:22:00,2.38568,2.38595,2.38561,2.3858,23500000.0
2007-01-05 07:23:00,2.38603,2.3861,2.38568,2.38584,37300000.0
2007-01-05 07:24:00,2.38599,2.38599,2.38551,2.38562,39800000.0
2007-01-05 07:25:00,2.38562,2.38588,2.38562,2.38582,24700000.0
2007-01-05 07:26:00,2.38579,2.38616,2.38571,2.38606,20700000.0
2007-01-05 07:27:00,2.38601,2.3861,2.38579,2.3861,70300000.0
2007-01-05 07:28:00,2.38596,2.38618,2.38596,2.38616,33500000.0
2007-01-05 07:29:00,2.38612,2.38643,2.38585,2.38643,27700000.0
2007-01-05 07:30:00,2.38658,2.38658,2.38631,2.38645,24800000.0
2007-01-05 07:31:00,2.38645,2.38654,2.38639,2.38645,43700000.0
2007-01-05 07:32:00,2.38655,2.38655,2.38628,2.38631,23900000.0
2007-01-05 07:33:00,2.38631,2.38631,2.38614,2.38622,28300000.0
2007-01-05 07:34:00,2.38622,2.38639,2.38596,2.38627,19900000.0
2007-01-05 07:35:00,2.38628,2.38632,2.38615,2.38623,24500000.0
2007-01-05 07:36:00,2.38639,2.38653,2.38627,2.38642,35200000.0
2007-01-05 07:37:00,2.38652,2.38652,2.3861,2.3861,21100000.0
2007-01-05 07:38:00,2.38606,2.38625,2.38602,2.38625,38900000.0
2007-01-05 07:39:00,2.38599,2.38608,2.38587,2.38605,27000000.0
2007-01-05 07:40:00,2.38588,2.38613,2.38588,2.38613,26100000.0
2007-01-05 07:41:00,2.38638,2.38638,2.38637,2.38637,21600000.0
2007-01-05 07:42:00,2.38623,2.38637,2.38615,2.38637,39000000.0
2007-01-05 07:43:00,2.3863,2.38647,2.3863,2.38639,27200000.0
2007-01-05 07:44:00,2.38639,2.38639,2.38604,2.38604,16600000.0
2007-01-05 07:45:00,2.38614,2.38634,2.38598,2.38627,47200000.0
2007-01-05 07:46:00,2.38647,2.38657,2.38619,2.3862,35000000.0
2007-01-05 07:47:00,2.38624,2.38631,2.38607,2.38608,27200000.0
2007-01-05 07:48:00,2.38616,2.38635,2.38605,2.38614,43600000.0
2007-01-05 07:49:00,2.38629,2.38649,2.38629,2.38649,17500000.0
2007-01-05 07:50:00,2.38637,2.38646,2.3863,2.3863,22700000.0
2007-01-05 07:51:00,2.38629,2.3863,2.38593,2.38599,37100000.0
2007-01-05 07:52:00,2.38611,2.38631,2.3861,2.38625,41900000.0
2007-01-05 07:53:00,2.38608,2.38608,2.38569,2.38586,52200000.0
2007-01-05 07:54:00,2.38589,2.38615,2.38589,2.38602,29600000.0
2007-01-05 07:55:00,2.38593,2.38593,2.3856,2.3856,10400000.0
2007-01-05 07:56:00,2.38597,2.38627,2.38597,2.38612,30600000.0
2007-01-05 07:57:00,2.38611,2.38616,2.38589,2.38616,28700000.0
2007-01-05 07:58:00,2.38619,2.38637,2.38603,2.38637,47600000.0
2007-01-05 07:59:00,2.38604,2.3861,2.38592,2.38597,13500000.0
2007-01-05 08:00:00,2.38587,2.38587,2.38541,2.38541,47499999.0
2007-01-05 08:01:00,2.38533,2.38535,2.38521,2.3853,51100000.0
2007-01-05 08:02:00,2.38522,2.38559,2.38521,2.38544,41900000.0
2007-01-05 08:03:00,2.38526,2.38558,2.38507,2.38517,28500000.0
2007-01-05 08:04:00,2.38497,2.38534,2.38497,2.38534,35700000.0
2007-01-05 08:05:00,2.38546,2.38546,2.38532,2.38542,47500000.0
2007-01-05 08:06:00,2.38526,2.38541,2.38515,2.38515,47000000.0
2007-01-05 08:07:00,2.38523,2.38565,2.38522,2.38552,26100000.0
2007-01-05 08:08:00,2.38568,2.38588,2.3854,2.3854,20300000.0
2007-01-05 08:09:00,2.38555,2.38567,2.38549,2.38553,33400000.0
2007-01-05 08:10:00,2.38538,2.38563,2.38538,2.38558,40900000.0
2007-01-05 08:11:00,2.38562,2.38573,2.38538,2.38556,40700000.0
2007-01-05 08:12:00,2.38545,2.38573,2.38545,2.3857,9900000.0
2007-01-05 08:13:00,2.38569,2.38582,2.38547,2.38556,55300000.0
2007-01-05 08:14:00,2.38572,2.38575,2.38559,2.38564,35400000.0
2007-01-05 08:15:00,2.3859,2.3859,2.38563,2.38565,20600000.0
2007-01-05 08:16:00,2.38585,2.38592,2.38572,2.38584,41800000.0
2007-01-05 08:17:00,2.38594,2.38607,2.38594,2.38595,15600000.0
2007-01-05 08:18:00,2.3861,2.38614,2.38585,2.38605,18700000.0
2007-01-05 08:19:00,2.38596,2.38596,2.38559,2.38588,22800000.0
2007-01-05 08:20:00,2.38575,2.38576,2.38567,2.38576,32800000.0
2007-01-05 08:21:00,2.38596,2.38611,2.38596,2.38605,55500000.0
2007-01-05 08:22:00,2.38593,2.38605,2.38589,2.38591,32500000.0
2007-01-05 08:23:00,2.38589,2.38615,2.38565,2.38615,19200000.0
2007-01-05 08:24:00,2.38604,2.38633,2.38585,2.38616,32100000.0
2007-01-05 08:25:00,2.38627,2.38656,2.38617,2.38636,47400000.0
2007-01-05 08:26:00,2.3864,2.3864,2.38617,2.38617,28600000.0
2007-01-05 08:27:00,2.38615,2.38633,2.38609,2.38633,33300000.0
2007-01-05 08:28:00,2.38633,2.38633,2.38595,2.38595,50900000.0
2007-01-05 08:29:00,2.38608,2.3864,2.38608,2.3864,19700000.0
2007-01-05 08:30:00,2.38623,2.38665,2.38618,2.38648,31800000.0
2007-01-05 08:31:00,2.38663,2.38668,2.38647,2.3866,61300000.0
2007-01-05 08:32:00,2.38643,2.38663,2.38643,2.38653,27700000.0
2007-01-05 08:33:00,2.3867,2.38693,2.38657,2.38693,31100000.0
2007-01-05 08:34:00,2.38679,2.38696,2.38655,2.38655,57900000.0
2007-01-05 08:35:00,2.38675,2.38685,2.38657,2.38675,43400000.0
2007-01-05 08:36:00,2.38686,2.3869,2.38642,2.38642,26400000.0
2007-01-05 08:37:00,2.38623,2.38684,2.38623,2.38684,29900000.0
2007-01-05 08:38:00,2.38661,2.38666,2.38632,2.38632,28100000.0
2007-01-05 08:39:00,2.38637,2.38648,2.38612,2.38612,39600000.0
2007-01-05 08:40:00,2.38597,2.38616,2.38593,2.38616,35400000.0
2007-01-05 08:41:00,2.38608,2.38633,2.38586,2.38601,43700000.0
2007-01-05 08:42:00,2.38589,2.386,2.38556,2.386,44600000.0
2007-01-05 08:43:00,2.38575,2.38575,2.38526,2.38544,20300000.0
2007-01-05 08:44:00,2.3857,2.38606,2.38555,2.38598,69500000.0
2007-01-05 08:45:00,2.38578,2.38615,2.38577,2.38615,32200000.0
2007-01-05 08:46:00,2.38626,2.3864,2.38603,2.38603,24900000.0
2007-01-05 08:47:00,2.38641,2.38641,2.38614,2.38623,45300000.0
2007-01-05 08:48:00,2.38597,2.38609,2.38534,2.38539,40200000.0
2007-01-05 08:49:00,2.38547,2.38563,2.38547,2.38549,26400000.0
2007-01-05 08:50:00,2.38547,2.38568,2.38522,2.38524,32000000.0
2007-01-05 08:51:00,2.38508,2.38563,2.38508,2.3855,47000000.0
2007-01-05 08:52:00,2.38549,2.38552,2.38519,2.3854,46300000.0
2007-01-05 08:53:00,2.38542,2.38548,2.38515,2.38542,35500000.0
2007-01-05 08:54:00,2.3851,2.38541,2.3851,2.38541,41800000.0
2007-01-05 08:55:00,2.38535,2.38535,2.38497,2.38507,35400000.0
2007-01-05 08:56:00,2.38498,2.38564,2.38496,2.38549,22500000.0
2007-01-05 08:57:00,2.38542,2.38552,2.38458,2.38461,37400000.0
2007-01-05 08:58:00,2.38475,2.38475,2.38414,2.38437,45400000.0
2007-01-05 08:59:00,2.38434,2.38468,2.38409,2.38468,37600000.0
2007-01-05 09:00:00,2.38457,2.3847,2.38433,2.38458,37100000.0
2007-01-05 09:01:00,2.38458,2.38468,2.38394,2.38405,55900000.0
2007-01-05 09:02:00,2.38398,2.3842,2.3839,2.384,42800000.0
2007-01-05 09:03:00,2.38391,2.38416,2.38385,2.38416,17700000.0
2007-01-05 09:04:00,2.38422,2.38438,2.38396,2.38438,44000000.0
2007-01-05 09:05:00,2.38437,2.38439,2.3841,2.38427,30400000.0
2007-01-05 09:06:00,2.38434,2.38456,2.38426,2.3845,52400000.0
2007-01-05 09:07:00,2.3846,2.3846,2.38437,2.38437,42900000.0
2007-01-05 09:08:00,2.38455,2.38455,2.38408,2.38411,28800000.0
2007-01-05 09:09:00,2.38407,2.38423,2.3838,2.384,25300000.0
2007-01-05 09:10:00,2.38418,2.38447,2.38418,2.3844,47500000.0
2007-01-05 09:11:00,2.38446,2.38447,2.3838,2.38395,50200000.0
2007-01-05 09:12:00,2.38406,2.38414,2.38399,2.38407,21200000.0
2007-01-05 09:13:00,2.38417,2.38426,2.38373,2.38415,36600000.0
2007-01-05 09:14:00,2.38409,2.38435,2.38404,2.38421,28700000.0
2007-01-05 09:15:00,2.38431,2.38453,2.38401,2.38415,27900000.0
2007-01-05 09:16:00,2.38417,2.38418,2.38362,2.38375,34200000.0
2007-01-05 09:17:00,2.38396,2.38401,2.38366,2.38368,42800000.0
2007-01-05 09:18:00,2.38372,2.38391,2.38352,2.38377,29300000.0
2007-01-05 09:19:00,2.38364,2.38401,2.38357,2.38388,27100000.0
2007-01-05 09:20:00,2.3838,2.38394,2.38364,2.38372,36300000.0
2007-01-05 09:21:00,2.38366,2.38409,2.38366,2.38395,24800000.0
2007-01-05 09:22:00,2.38378,2.38411,2.38371,2.38399,53100000.0
2007-01-05 09:23:00,2.38406,2.38406,2.38354,2.38377,31600000.0
2007-01-05 09:24:00,2.3838,2.3839,2.38359,2.38359,45200000.0
2007-01-05 09:25:00,2.3834,2.38358,2.38324,2.38351,28400000.0
2007-01-05 09:26:00,2.38367,2.38369,2.38274,2.38274,28300000.0
2007-01-05 09:27:00,2.38273,2.38273,2.38229,2.38241,64600000.0
2007-01-05 09:28:00,2.38235,2.38254,2.3822,2.38238,33300000.0
2007-01-05 09:29:00,2.38214,2.38274,2.38195,2.38274,16900000.0
2007-01-05 09:30:00,2.38258,2.38258,2.38226,2.38233,52700000.0
2007-01-05 09:31:00,2.38246,2.38257,2.38225,2.38255,25000000.0
2007-01-05 09:32:00,2.38245,2.38261,2.38244,2.38244,49100000.0
2007-01-05 09:33:00,2.38249,2.38289,2.38249,2.38282,42400000.0
2007-01-05 09:34:00,2.38304,2.38314,2.38284,2.38303,27300000.0
2007-01-05 09:35:00,2.38295,2.383,2.38276,2.38296,21200000.0
2007-01-05 09:36:00,2.38286,2.38309,2.38279,2.38302,34700000.0
2007-01-05 09:37:00,2.38305,2.38317,2.38289,2.383,48400000.0
2007-01-05 09:38:00,2.38301,2.3833,2.38272,2.38312,32700000.0
2007-01-05 09:39:00,2.38342,2.38369,2.38294,2.38369,35200000.0
2007-01-05 09:40:00,2.38393,2.3842,2.38387,2.38394,60800000.0
2007-01-05 09:41:00,2.3839,2.38416,2.38385,2.38407,55300000.0
2007-01-05 09:42:00,2.38403,2.38428,2.38395,2.38428,22800000.0
2007-01-05 09:43:00,2.38433,2.3844,2.38395,2.38432,24300000.0
2007-01-05 09:44:00,2.38433,2.38449,2.38406,2.38419,29200000.0
2007-01-05 09:45:00,2.38422,2.38449,2.38422,2.38428,33600000.0
2007-01-05 09:46:00,2.38481,2.38504,2.38463,2.38501,50200000.0
2007-01-05 09:47:00,2.38458,2.38473,2.38432,2.3847,24100000.0
2007-01-05 09:48:00,2.38465,2.38474,2.38452,2.38474,35300000.0
2007-01-05 09:49:00,2.38482,2.38506,2.38466,2.38501,28700000.0
2007-01-05 09:50:00,2.38496,2.38496,2.38494,2.38494,11200000.0
2007-01-05 09:51:00,2.38511,2.38511,2.38469,2.38478,37400000.0
2007-01-05 09:52:00,2.385,2.38518,2.38482,2.38507,34300000.0
2007-01-05 09:53:00,2.38505,2.38541,2.38504,2.38536,28000000.0
2007-01-05 09:54:00,2.38555,2.38586,2.38554,2.38586,31100000.0
2007-01-05 09:55:00,2.38616,2.38659,2.38616,2.38618,9500000.0
2007-01-05 09:56:00,2.38595,2.38627,2.38575,2.38612,31700000.0
2007-01-05 09:57:00,2.38598,2.386,2.3855,2.38567,42600000.0
2007-01-05 09:58:00,2.38579,2.38598,2.38569,2.38585,26800000.0
2007-01-05 09:59:00,2.386,2.38604,2.38574,2.38582,41200000.0
2007-01-05 10:00:00,2.38554,2.38592,2.38526,2.38569,24000000.0
2007-01-05 10:01:00,2.38552,2.3858,2.38527,2.3855,28600000.0
2007-01-05 10:02:00,2.38573,2.38594,2.38571,2.38594,31200000.0
2007-01-05 10:03:00,2.38576,2.38628,2.38576,2.38601,22600000.0
2007-01-05 10:04:00,2.38626,2.38633,2.38609,2.38627,39900000.0
2007-01-05 10:05:00,2.38624,2.38624,2.38612,2.38613,23600000.0
2007-01-05 10:06:00,2.3861,2.38619,2.38582,2.38619,27800000.0
2007-01-05 10:07:00,2.38624,2.38624,2.38596,2.38596,44900000.0
2007-01-05 10:08:00,2.38587,2.38599,2.38581,2.38581,33400000.0
2007-01-05 10:09:00,2.38591,2.38605,2.3858,2.38586,33100000.0
2007-01-05 10:10:00,2.38575,2.38642,2.38575,2.38642,46800000.0
2007-01-05 10:11:00,2.38596,2.38608,2.38584,2.38593,26200000.0
2007-01-05 10:12:00,2.38588,2.38593,2.38575,2.38575,29400000.0
2007-01-05 10:13:00,2.38586,2.38591,2.38558,2.38562,35100000.0
2007-01-05 10:14:00,2.38555,2.38565,2.38523,2.38523,49000000.0
2007-01-05 10:15:00,2.38536,2.3856,2.38521,2.38521,35500000.0
2007-01-05 10:16:00,2.38509,2.38528,2.38498,2.38499,40600000.0
2007-01-05 10:17:00,2.38502,2.38537,2.38491,2.38537,31700000.0
2007-01-05 10:18:00,2.38513,2.3853,2.38506,2.3853,22600000.0
2007-01-05 10:19:00,2.3851,2.38538,2.38503,2.38514,25400000.0
2007-01-05 10:20:00,2.38531,2.38549,2.38518,2.38529,39000000.0
2007-01-05 10:21:00,2.38506,2.38506,2.38481,2.385,39800000.0
2007-01-05 10:22:00,2.38528,2.38563,2.38509,2.38535,48700000.0
2007-01-05 10:23:00,2.38521,2.38555,2.38511,2.38527,25100000.0
2007-01-05 10:24:00,2.38532,2.38599,2.38532,2.38599,23200000.0
2007-01-05 10:25:00,2.38607,2.38624,2.38576,2.38604,39400000.0
2007-01-05 10:26:00,2.38582,2.38582,2.38502,2.38506,21600000.0
2007-01-05 10:27:00,2.38528,2.38552,2.38517,2.38552,55400000.0
2007-01-05 10:28:00,2.38546,2.38546,2.3851,2.38535,40600000.0
2007-01-05 10:29:00,2.38535,2.3858,2.38532,2.3858,32200000.0
2007-01-05 10:30:00,2.38556,2.38568,2.3854,2.3854,60700000.0
2007-01-05 10:31:00,2.38533,2.38582,2.38527,2.38557,43700000.0
2007-01-05 10:32:00,2.38559,2.38579,2.38549,2.38555,40800000.0
2007-01-05 10:33:00,2.38556,2.38579,2.38556,2.38567,34600000.0
2007-01-05 10:34:00,2.38566,2.38586,2.3856,2.38586,24500000.0
2007-01-05 10:35:00,2.38589,2.38597,2.38575,2.38575,22800000.0
2007-01-05 10:36:00,2.38583,2.38596,2.38576,2.38587,31900000.0
2007-01-05 10:37:00,2.38587,2.38587,2.38533,2.38533,47300000.0
2007-01-05 10:38:00,2.38536,2.38583,2.38508,2.3858,34900000.0
2007-01-05 10:39:00,2.38562,2.38585,2.3855,2.38576,24300000.0
2007-01-05 10:40:00,2.3857,2.38581,2.3855,2.38573,49800000.0
2007-01-05 10:41:00,2.38567,2.38567,2.38524,2.38561,48300001.0
2007-01-05 10:42:00,2.38552,2.38558,2.38541,2.38555,31900000.0
2007-01-05 10:43:00,2.38544,2.38563,2.38544,2.38563,49200000.0
2007-01-05 10:44:00,2.38536,2.38569,2.38536,2.38557,46800000.0
2007-01-05 10:45:00,2.38563,2.3857,2.38563,2.3857,28500000.0
2007-01-05 10:46:00,2.38559,2.3857,2.38538,2.38546,60100001.0
2007-01-05 10:47:00,2.38572,2.38597,2.38572,2.38587,46500000.0
2007-01-05 10:48:00,2.38612,2.38625,2.38606,2.3862,41400000.0
2007-01-05 10:49:00,2.38623,2.38623,2.38578,2.38591,24000000.0
2007-01-05 10:50:00,2.38594,2.38637,2.38594,2.38627,23900000.0
2007-01-05 10:51:00,2.38607,2.38618,2.3859,2.38602,29200000.0
2007-01-05 10:52:00,2.38592,2.386,2.38577,2.38597,19900000.0
2007-01-05 10:53:00,2.3858,2.38601,2.38555,2.38555,51800000.0
2007-01-05 10:54:00,2.38538,2.3855,2.38507,2.38507,35400000.0
2007-01-05 10:55:00,2.3852,2.38535,2.38501,2.38531,56700000.0
2007-01-05 10:56:00,2.38535,2.38557,2.38521,2.38532,40900000.0
2007-01-05 10:57:00,2.38528,2.3854,2.3852,2.38534,34200000.0
2007-01-05 10:58:00,2.38536,2.38536,2.38494,2.38494,38600000.0
2007-01-05 10:59:00,2.38496,2.38549,2.38496,2.38527,64200000.0
2007-01-05 11:00:00,2.38535,2.38551,2.38516,2.38526,39900000.0
2007-01-05 11:01:00,2.38512,2.38523,2.38483,2.38496,38900000.0
2007-01-05 11:02:00,2.38521,2.38535,2.3851,2.38535,31200000.0
2007-01-05 11:03:00,2.38537,2.38568,2.38537,2.38553,23200000.0
2007-01-05 11:04:00,2.38541,2.38545,2.38532,2.38535,51300000.0
2007-01-05 11:05:00,2.3851,2.38527,2.38455,2.38455,40600000.0
2007-01-05 11:06:00,2.38493,2.38513,2.38474,2.38502,27900000.0
2007-01-05 11:07:00,2.38519,2.38536,2.38509,2.38509,33900000.0
2007-01-05 11:08:00,2.38515,2.38535,2.38507,2.38509,22100000.0
2007-01-05 11:09:00,2.38511,2.38608,2.38511,2.38608,20600000.0
2007-01-05 11:10:00,2.38617,2.38644,2.38617,2.38621,44400000.0
2007-01-05 11:11:00,2.38613,2.38613,2.38586,2.38593,34600000.0
2007-01-05 11:12:00,2.38602,2.38602,2.38577,2.38577,23900000.0
2007-01-05 11:13:00,2.38561,2.38561,2.38529,2.38542,38900000.0
2007-01-05 11:14:00,2.38555,2.38562,2.38544,2.38545,56200000.0
2007-01-05 11:15:00,2.38523,2.38556,2.38523,2.38556,45600000.0
2007-01-05 11:16:00,2.38536,2.38563,2.38536,2.38552,25900000.0
2007-01-05 11:17:00,2.38551,2.38552,2.38534,2.38552,27500000.0
2007-01-05 11:18:00,2.38571,2.38585,2.38565,2.38565,39800000.0
2007-01-05 11:19:00,2.38549,2.38555,2.38526,2.38546,37400000.0
2007-01-05 11:20:00,2.38558,2.38567,2.38519,2.38567,43200000.0
2007-01-05 11:21:00,2.38566,2.38573,2.38545,2.38563,37200000.0
2007-01-05 11:22:00,2.38558,2.38597,2.38538,2.38538,50400000.0
2007-01-05 11:23:00,2.38513,2.38513,2.38488,2.38488,52500000.0
2007-01-05 11:24:00,2.38497,2.38497,2.38465,2.38465,30600000.0
2007-01-05 11:25:00,2.3847,2.38489,2.38467,2.38473,46100000.0
2007-01-05 11:26:00,2.38483,2.38518,2.38477,2.38518,29800000.0
2007-01-05 11:27:00,2.38491,2.38521,2.38486,2.38513,51800000.0
2007-01-05 11:28:00,2.38515,2.3853,2.38506,2.3853,49000000.0
2007-01-05 11:29:00,2.38509,2.3852,2.38484,2.38485,76100000.0
2007-01-05 11:30:00,2.38467,2.38473,2.3843,2.38453,32700000.0
2007-01-05 11:31:00,2.38438,2.38438,2.38408,2.38416,22100000.0
2007-01-05 11:32:00,2.384,2.38405,2.38374,2.38393,31600000.0
2007-01-05 11:33:00,2.38386,2.38391,2.38377,2.38377,33900000.0
2007-01-05 11:34:00,2.38382,2.38402,2.3836,2.3836,54700000.0
2007-01-05 11:35:00,2.38345,2.38345,2.38309,2.38317,22200000.0
2007-01-05 11:36:00,2.38339,2.38358,2.3829,2.38358,56900000.0
2007-01-05 11:37:00,2.38351,2.3837,2.3834,2.38367,41600000.0
2007-01-05 11:38:00,2.38369,2.38393,2.38353,2.38373,39900000.0
2007-01-05 11:39:00,2.38384,2.38393,2.38343,2.38346,62500000.0
2007-01-05 11:40:00,2.38312,2.38331,2.38309,2.38331,31400000.0
2007-01-05 11:41:00,2.38322,2.38352,2.38322,2.38352,30400000.0
2007-01-05 11:42:00,2.38365,2.38385,2.38362,2.3838,36500000.0
2007-01-05 11:43:00,2.38373,2.38409,2.38373,2.38392,42000000.0
2007-01-05 11:44:00,2.38384,2.38409,2.38384,2.38409,58200001.0
2007-01-05 11:45:00,2.38419,2.38422,2.3838,2.38386,29600000.0
2007-01-05 11:46:00,2.38389,2.38412,2.38369,2.38401,46700000.0
2007-01-05 11:47:00,2.38416,2.38423,2.38402,2.38423,28900000.0
2007-01-05 11:48:00,2.38423,2.38445,2.38423,2.3844,25300000.0
2007-01-05 11:49:00,2.38445,2.38469,2.38434,2.38452,44900000.0
2007-01-05 11:50:00,2.38444,2.38461,2.38439,2.38449,31500000.0
2007-01-05 11:51:00,2.38449,2.38449,2.3843,2.38436,46200000.0
2007-01-05 11:52:00,2.38434,2.38437,2.38421,2.38433,32000000.0
2007-01-05 11:53:00,2.38431,2.38462,2.38431,2.38462,36700000.0
2007-01-05 11:54:00,2.38458,2.38458,2.38434,2.38447,36700000.0
2007-01-05 11:55:00,2.38454,2.38469,2.38436,2.38436,40700000.0
2007-01-05 11:56:00,2.38438,2.38471,2.38432,2.38441,41600000.0
2007-01-05 11:57:00,2.38457,2.38462,2.38426,2.38455,51900000.0
2007-01-05 11:58:00,2.38453,2.38461,2.38441,2.38453,27000000.0
2007-01-05 11:59:00,2.38456,2.38459,2.38426,2.3843,39900000.0
2007-01-05 12:00:00,2.38439,2.38441,2.3842,2.3844,51700000.0
2007-01-05 12:01:00,2.38445,2.38462,2.38431,2.38445,43900000.0
2007-01-05 12:02:00,2.38437,2.38438,2.38419,2.38434,29600000.0
2007-01-05 12:03:00,2.38437,2.38448,2.38402,2.3841,29200000.0
2007-01-05 12:04:00,2.38399,2.38407,2.38369,2.38369,55900000.0
2007-01-05 12:05:00,2.38399,2.38399,2.38377,2.3839,39800000.0
2007-01-05 12:06:00,2.3842,2.38457,2.38403,2.38457,34700000.0
2007-01-05 12:07:00,2.3844,2.38477,2.38423,2.38441,47800000.0
2007-01-05 12:08:00,2.38443,2.38443,2.38418,2.38423,24300000.0
2007-01-05 12:09:00,2.38417,2.38426,2.38403,2.38419,24400000.0
2007-01-05 12:10:00,2.38421,2.38423,2.38373,2.38373,33200000.0
2007-01-05 12:11:00,2.38404,2.38424,2.38383,2.38422,51700000.0
2007-01-05 12:12:00,2.38418,2.38448,2.38411,2.38448,29800000.0
2007-01-05 12:13:00,2.38436,2.3846,2.38431,2.3845,32600000.0
2007-01-05 12:14:00,2.38478,2.38517,2.38478,2.38482,43700000.0
2007-01-05 12:15:00,2.38478,2.38494,2.38456,2.38466,42000000.0
2007-01-05 12:16:00,2.38464,2.38474,2.38457,2.38474,32200000.0
2007-01-05 12:17:00,2.38485,2.38485,2.38458,2.38469,45600000.0
2007-01-05 12:18:00,2.38471,2.38487,2.38466,2.38486,61000000.0
2007-01-05 12:19:00,2.38484,2.38514,2.38481,2.38502,31700000.0
2007-01-05 12:20:00,2.38487,2.38487,2.38449,2.38461,38800000.0
2007-01-05 12:21:00,2.38474,2.38501,2.38474,2.38482,24800000.0
2007-01-05 12:22:00,2.38496,2.385,2.38476,2.38481,17600000.0
2007-01-05 12:23:00,2.38494,2.38516,2.38481,2.38515,40300000.0
2007-01-05 12:24:00,2.38503,2.38503,2.38433,2.38433,26800000.0
2007-01-05 12:25:00,2.38458,2.3846,2.38407,2.38419,36500000.0
2007-01-05 12:26:00,2.38416,2.38435,2.38408,2.38423,21100000.0
2007-01-05 12:27:00,2.38436,2.3846,2.38421,2.38439,55000000.0
2007-01-05 12:28:00,2.38448,2.38458,2.38428,2.38449,30200000.0
2007-01-05 12:29:00,2.38457,2.38457,2.38387,2.38399,49800000.0
2007-01-05 12:30:00,2.384,2.38402,2.38378,2.38381,73799998.0
2007-01-05 12:31:00,2.3838,2.3839,2.38365,2.38377,37500000.0
2007-01-05 12:32:00,2.38371,2.38387,2.38361,2.38387,43000000.0
2007-01-05 12:33:00,2.38383,2.38391,2.38346,2.38385,46700000.0
2007-01-05 12:34:00,2.3838,2.38416,2.38371,2.3841,36900000.0
2007-01-05 12:35:00,2.3841,2.3841,2.38356,2.38361,21600000.0
2007-01-05 12:36:00,2.38345,2.38345,2.38296,2.38296,21600000.0
2007-01-05 12:37:00,2.38317,2.38317,2.38277,2.38302,42300000.0
2007-01-05 12:38:00,2.38305,2.38317,2.38298,2.38309,32700000.0
2007-01-05 12:39:00,2.38282,2.3829,2.38246,2.38283,36700000.0
2007-01-05 12:40:00,2.38276,2.38297,2.38263,2.38285,54800000.0
2007-01-05 12:41:00,2.38289,2.38327,2.38289,2.38323,33200000.0
2007-01-05 12:42:00,2.3831,2.3831,2.38265,2.38273,49200000.0
2007-01-05 12:43:00,2.38277,2.38299,2.38277,2.38289,19900000.0
2007-01-05 12:44:00,2.38296,2.38312,2.3829,2.383,32500000.0
2007-01-05 12:45:00,2.38304,2.38332,2.38299,2.38316,53100000.0
2007-01-05 12:46:00,2.38294,2.38326,2.38289,2.38318,25800000.0
2007-01-05 12:47:00,2.38297,2.38313,2.38286,2.38288,54199999.0
2007-01-05 12:48:00,2.38283,2.38289,2.38264,2.3828,43300000.0
2007-01-05 12:49:00,2.38301,2.38312,2.3827,2.38291,31600000.0
2007-01-05 12:50:00,2.38306,2.38341,2.38306,2.38325,40000000.0
2007-01-05 12:51:00,2.38316,2.38331,2.3828,2.38297,37300000.0
2007-01-05 12:52:00,2.38267,2.3829,2.38245,2.38271,62700000.0
2007-01-05 12:53:00,2.38246,2.38263,2.38241,2.38255,18300000.0
2007-01-05 12:54:00,2.38229,2.38239,2.38216,2.38225,44600000.0
2007-01-05 12:55:00,2.38249,2.38253,2.38234,2.38253,30600000.0
2007-01-05 12:56:00,2.38238,2.38279,2.38231,2.38274,41500000.0
2007-01-05 12:57:00,2.38283,2.38283,2.3825,2.38265,31300000.0
2007-01-05 12:58:00,2.38274,2.38274,2.38225,2.38229,38300000.0
2007-01-05 12:59:00,2.38249,2.38265,2.38214,2.38265,72600000.0
2007-01-05 13:00:00,2.38267,2.38267,2.38243,2.38245,52600000.0
2007-01-05 13:01:00,2.3826,2.38289,2.3826,2.3828,44200000.0
2007-01-05 13:02:00,2.38292,2.38298,2.38275,2.38286,51700000.0
2007-01-05 13:03:00,2.38272,2.38326,2.38272,2.38303,23100000.0
2007-01-05 13:04:00,2.38305,2.38313,2.38277,2.38281,42200000.0
2007-01-05 13:05:00,2.38297,2.38297,2.38254,2.38274,39200000.0
2007-01-05 13:06:00,2.38263,2.38273,2.3824,2.38255,28500000.0
2007-01-05 13:07:00,2.38234,2.38244,2.3821,2.38229,47000000.0
2007-01-05 13:08:00,2.38239,2.38253,2.38225,2.3824,26900000.0
2007-01-05 13:09:00,2.3824,2.38268,2.38215,2.3825,30100000.0
2007-01-05 13:10:00,2.38227,2.38241,2.38177,2.38177,37100000.0
2007-01-05 13:11:00,2.38204,2.38209,2.38186,2.38186,30500000.0
2007-01-05 13:12:00,2.38174,2.38186,2.38157,2.38186,44500000.0
2007-01-05 13:13:00,2.38208,2.38241,2.38192,2.38241,34600000.0
2007-01-05 13:14:00,2.38226,2.38242,2.38205,2.38221,41300000.0
2007-01-05 13:15:00,2.38216,2.38248,2.3821,2.38248,38400000.0
2007-01-05 13:16:00,2.38228,2.38247,2.38215,2.38215,38700000.0
2007-01-05 13:17:00,2.38215,2.38219,2.38192,2.38192,42200000.0
2007-01-05 13:18:00,2.38206,2.38261,2.38206,2.38255,29400000.0
2007-01-05 13:19:00,2.38262,2.3827,2.38247,2.3827,21600000.0
2007-01-05 13:20:00,2.38272,2.38303,2.38263,2.38303,61400000.0
2007-01-05 13:21:00,2.38328,2.38334,2.3828,2.38334,22500000.0
2007-01-05 13:22:00,2.38347,2.3835,2.38332,2.38341,29900000.0
2007-01-05 13:23:00,2.38342,2.38359,2.38321,2.38335,44300000.0
2007-01-05 13:24:00,2.38333,2.38345,2.383,2.3831,35500000.0
2007-01-05 13:25:00,2.38333,2.38333,2.38278,2.38328,30400000.0
2007-01-05 13:26:00,2.38338,2.38353,2.38325,2.38348,20900000.0
2007-01-05 13:27:00,2.38319,2.38349,2.38319,2.38349,32500000.0
2007-01-05 13:28:00,2.38317,2.38317,2.38293,2.38302,52400000.0
2007-01-05 13:29:00,2.38299,2.38302,2.38282,2.38302,40700001.0
2007-01-05 13:30:00,2.38299,2.38304,2.3829,2.38297,55900000.0
2007-01-05 13:31:00,2.38284,2.38302,2.38274,2.38302,40900000.0
2007-01-05 13:32:00,2.38303,2.38324,2.38303,2.38311,41600000.0
2007-01-05 13:33:00,2.38305,2.38321,2.38289,2.3831,28000000.0
2007-01-05 13:34:00,2.3831,2.38333,2.38288,2.38303,32200000.0
2007-01-05 13:35:00,2.38307,2.38313,2.3829,2.3829,66300001.0
2007-01-05 13:36:00,2.38277,2.38318,2.38277,2.38318,39000000.0
2007-01-05 13:37:00,2.38313,2.38318,2.38291,2.38318,38100000.0
2007-01-05 13:38:00,2.38329,2.38346,2.38313,2.38345,45800000.0
2007-01-05 13:39:00,2.38337,2.38348,2.38328,2.38328,42400000.0
2007-01-05 13:40:00,2.38321,2.38321,2.38313,2.38319,44400000.0
2007-01-05 13:41:00,2.38313,2.38322,2.38278,2.38278,46200000.0
2007-01-05 13:42:00,2.38273,2.38287,2.38262,2.38285,21300000.0
2007-01-05 13:43:00,2.38256,2.38264,2.38244,2.38257,39600000.0
2007-01-05 13:44:00,2.38256,2.38264,2.38238,2.3824,37500000.0
2007-01-05 13:45:00,2.38256,2.3828,2.38256,2.38275,42100000.0
2007-01-05 13:46:00,2.38283,2.38306,2.38282,2.38306,45700000.0
2007-01-05 13:47:00,2.38328,2.3836,2.38328,2.38339,35500000.0
2007-01-05 13:48:00,2.38332,2.38352,2.38326,2.38326,36300000.0
2007-01-05 13:49:00,2.38328,2.38328,2.38305,2.38327,35200000.0
2007-01-05 13:50:00,2.38321,2.3833,2.38321,2.3833,14800000.0
2007-01-05 13:51:00,2.38322,2.38346,2.38322,2.38334,14700000.0
2007-01-05 13:52:00,2.38362,2.38364,2.3833,2.38356,55700000.0
2007-01-05 13:53:00,2.38356,2.3837,2.38346,2.38346,39400000.0
2007-01-05 13:54:00,2.3834,2.3836,2.38338,2.3836,45100000.0
2007-01-05 13:55:00,2.38336,2.38346,2.38318,2.38346,26200000.0
2007-01-05 13:56:00,2.38357,2.3839,2.38357,2.38384,36700000.0
2007-01-05 13:57:00,2.38387,2.38387,2.38342,2.38375,26200000.0
2007-01-05 13:58:00,2.38371,2.38402,2.38356,2.38379,49200000.0
2007-01-05 13:59:00,2.3838,2.38411,2.3837,2.38398,36000000.0
2007-01-05 14:00:00,2.38417,2.38433,2.38405,2.38433,26800000.0
2007-01-05 14:01:00,2.38422,2.38443,2.38413,2.38432,42700000.0
2007-01-05 14:02:00,2.3841,2.38436,2.3841,2.38412,34900000.0
2007-01-05 14:03:00,2.38408,2.38408,2.3839,2.38395,16200000.0
2007-01-05 14:04:00,2.38395,2.38407,2.38385,2.38407,23400000.0
2007-01-05 14:05:00,2.38383,2.38407,2.38383,2.38406,20300000.0
2007-01-05 14:06:00,2.38409,2.38421,2.38402,2.3841,19600000.0
2007-01-05 14:07:00,2.38411,2.38411,2.38381,2.38384,34100000.0
2007-01-05 14:08:00,2.38403,2.38454,2.38403,2.38425,27300000.0
2007-01-05 14:09:00,2.38444,2.38467,2.38444,2.38461,40500000.0
2007-01-05 14:10:00,2.38444,2.38452,2.3843,2.38451,46100000.0
2007-01-05 14:11:00,2.38459,2.38459,2.38437,2.38442,40500000.0
2007-01-05 14:12:00,2.38443,2.38458,2.38435,2.38448,70200000.0
2007-01-05 14:13:00,2.38448,2.38466,2.38448,2.38457,42700000.0
2007-01-05 14:14:00,2.38467,2.38476,2.38463,2.38476,38800000.0
2007-01-05 14:15:00,2.3847,2.3848,2.38455,2.38465,26900000.0
2007-01-05 14:16:00,2.38462,2.38482,2.38462,2.38479,13400000.0
2007-01-05 14:17:00,2.38463,2.38487,2.38463,2.38465,26400000.0
2007-01-05 14:18:00,2.38468,2.38468,2.38449,2.38465,19200000.0
2007-01-05 14:19:00,2.38455,2.38477,2.38455,2.3846,61000000.0
2007-01-05 14:20:00,2.38465,2.38487,2.38459,2.38482,51900000.0
2007-01-05 14:21:00,2.38468,2.38476,2.38456,2.38466,72700000.0
2007-01-05 14:22:00,2.38474,2.38474,2.38445,2.38455,15400000.0
2007-01-05 14:23:00,2.3844,2.38452,2.38424,2.38452,29000000.0
2007-01-05 14:24:00,2.38455,2.3846,2.38452,2.38453,46300000.0
2007-01-05 14:25:00,2.38453,2.38474,2.38453,2.38462,28100000.0
2007-01-05 14:26:00,2.38442,2.38452,2.38431,2.3845,47800000.0
2007-01-05 14:27:00,2.38446,2.38458,2.38416,2.38458,39800000.0
2007-01-05 14:28:00,2.38445,2.38453,2.38429,2.38447,52800000.0
2007-01-05 14:29:00,2.38431,2.38453,2.38428,2.38438,47800000.0
2007-01-05 14:30:00,2.38455,2.38476,2.38446,2.3845,35700000.0
2007-01-05 14:31:00,2.38457,2.38478,2.38452,2.38476,38800000.0
2007-01-05 14:32:00,2.38456,2.38464,2.38449,2.38464,20700000.0
2007-01-05 14:33:00,2.38459,2.38463,2.38442,2.38463,22000000.0
2007-01-05 14:34:00,2.38486,2.38487,2.38459,2.38459,20600000.0
2007-01-05 14:35:00,2.38452,2.38481,2.38452,2.38474,23500000.0
2007-01-05 14:36:00,2.38459,2.38467,2.38447,2.38452,34100000.0
2007-01-05 14:37:00,2.38435,2.38446,2.38432,2.38432,20600000.0
2007-01-05 14:38:00,2.3844,2.38455,2.38432,2.38435,34200000.0
2007-01-05 14:39:00,2.38435,2.38466,2.38429,2.38429,30500000.0
2007-01-05 14:40:00,2.38435,2.38449,2.38428,2.38438,48100000.0
2007-01-05 14:41:00,2.3842,2.38431,2.38418,2.38425,29300000.0
2007-01-05 14:42:00,2.38442,2.38473,2.38441,2.3845,38400000.0
2007-01-05 14:43:00,2.38441,2.3845,2.3843,2.38447,38600000.0
2007-01-05 14:44:00,2.38457,2.38473,2.38454,2.38473,29000000.0
2007-01-05 14:45:00,2.38489,2.3857,2.38489,2.38513,65000000.0
2007-01-05 14:46:00,2.38528,2.38539,2.3848,2.38488,24200000.0
2007-01-05 14:47:00,2.38502,2.38502,2.38483,2.38483,28900000.0
2007-01-05 14:48:00,2.38492,2.38549,2.38492,2.38539,43400000.0
2007-01-05 14:49:00,2.38536,2.3856,2.38522,2.3856,26800000.0
2007-01-05 14:50:00,2.38546,2.38573,2.38546,2.38573,38600000.0
2007-01-05 14:51:00,2.38576,2.38581,2.38529,2.38529,33000000.0
2007-01-05 14:52:00,2.38551,2.3857,2.38538,2.38538,41900000.0
2007-01-05 14:53:00,2.38527,2.38572,2.38527,2.38572,24500000.0
2007-01-05 14:54:00,2.38565,2.38581,2.38547,2.38573,32600000.0
2007-01-05 14:55:00,2.3857,2.38587,2.38549,2.38549,51600000.0
2007-01-05 14:56:00,2.38547,2.38549,2.38521,2.38523,30900000.0
2007-01-05 14:57:00,2.38518,2.38533,2.38507,2.38533,67400000.0
2007-01-05 14:58:00,2.38543,2.38547,2.38522,2.3854,39900000.0
2007-01-05 14:59:00,2.38538,2.3855,2.38538,2.38546,22400000.0
2007-01-05 15:00:00,2.38552,2.38578,2.38552,2.38565,42600000.0
2007-01-05 15:01:00,2.38567,2.38594,2.38567,2.3859,30900000.0
2007-01-05 15:02:00,2.38603,2.38645,2.38598,2.38645,34400000.0
2007-01-05 15:03:00,2.38661,2.38661,2.38611,2.38613,38100000.0
2007-01-05 15:04:00,2.3861,2.38635,2.38593,2.38593,32600000.0
2007-01-05 15:05:00,2.38607,2.38607,2.38555,2.38567,45100000.0
2007-01-05 15:06:00,2.38551,2.38574,2.38537,2.38537,45700000.0
2007-01-05 15:07:00,2.38543,2.38553,2.38525,2.38543,43100000.0
2007-01-05 15:08:00,2.38548,2.38557,2.38534,2.38557,29100000.0
2007-01-05 15:09:00,2.3855,2.38554,2.38529,2.38535,20300000.0
2007-01-05 15:10:00,2.38528,2.3854,2.385,2.385,37700000.0
2007-01-05 15:11:00,2.38502,2.38518,2.38502,2.38508,22000000.0
2007-01-05 15:12:00,2.385,2.38535,2.385,2.38523,25300000.0
2007-01-05 15:13:00,2.38562,2.38562,2.38531,2.38539,33000000.0
2007-01-05 15:14:00,2.38564,2.38565,2.38549,2.38565,21100000.0
2007-01-05 15:15:00,2.38578,2.38578,2.38532,2.38538,26200000.0
2007-01-05 15:16:00,2.38552,2.38569,2.38545,2.38553,29100000.0
2007-01-05 15:17:00,2.38571,2.38586,2.38571,2.38574,21800000.0
2007-01-05 15:18:00,2.38573,2.38592,2.38568,2.38587,30200000.0
2007-01-05 15:19:00,2.38585,2.38598,2.38558,2.38558,49900000.0
2007-01-05 15:20:00,2.38548,2.38578,2.38541,2.38577,29400000.0
2007-01-05 15:21:00,2.38591,2.38591,2.38516,2.38516,26900000.0
2007-01-05 15:22:00,2.38512,2.38585,2.38512,2.38585,38000000.0
2007-01-05 15:23:00,2.38557,2.38557,2.3849,2.3849,42000000.0
2007-01-05 15:24:00,2.38509,2.38539,2.38496,2.38522,21500000.0
2007-01-05 15:25:00,2.38511,2.38524,2.38502,2.38514,22400000.0
2007-01-05 15:26:00,2.38508,2.38532,2.38505,2.38513,31300000.0
2007-01-05 15:27:00,2.38516,2.38534,2.38513,2.38534,36900000.0
2007-01-05 15:28:00,2.38555,2.38571,2.38529,2.38555,60400000.0
2007-01-05 15:29:00,2.38542,2.38543,2.38435,2.38435,29200000.0
2007-01-05 15:30:00,2.38477,2.38879,2.38477,2.38817,31000000.0
2007-01-05 15:31:00,2.38785,2.38833,2.38744,2.38747,43200000.0
2007-01-05 15:32:00,2.38753,2.3879,2.38716,2.38735,25900000.0
2007-01-05 15:33:00,2.38791,2.38888,2.38765,2.38888,46700000.0
2007-01-05 15:34:00,2.3889,2.3889,2.38664,2.38703,31800000.0
2007-01-05 15:35:00,2.38712,2.38742,2.38642,2.38642,56200000.0
2007-01-05 15:36:00,2.38639,2.3866,2.38609,2.38623,65000000.0
2007-01-05 15:37:00,2.38667,2.38688,2.38649,2.38658,37200000.0
2007-01-05 15:38:00,2.38703,2.38737,2.38686,2.3873,30800000.0
2007-01-05 15:39:00,2.38789,2.38809,2.38725,2.38778,39200000.0
2007-01-05 15:40:00,2.388,2.3881,2.38777,2.38782,31800000.0
2007-01-05 15:41:00,2.38813,2.3884,2.38794,2.3884,31800000.0
2007-01-05 15:42:00,2.38849,2.3886,2.38835,2.38835,38200000.0
2007-01-05 15:43:00,2.38871,2.3888,2.38821,2.38862,28200000.0
2007-01-05 15:44:00,2.3885,2.38868,2.38834,2.38834,29300000.0
2007-01-05 15:45:00,2.38855,2.38887,2.38837,2.38886,40700000.0
2007-01-05 15:46:00,2.38866,2.38866,2.38811,2.38811,26400000.0
2007-01-05 15:47:00,2.38786,2.38832,2.38786,2.38832,50100000.0
2007-01-05 15:48:00,2.38857,2.38873,2.38852,2.38864,42100000.0
2007-01-05 15:49:00,2.38865,2.38935,2.38849,2.38865,50400000.0
2007-01-05 15:50:00,2.38824,2.38928,2.38809,2.38843,25600000.0
2007-01-05 15:51:00,2.38832,2.38838,2.38763,2.3878,42300000.0
2007-01-05 15:52:00,2.38785,2.38798,2.38732,2.38798,31900000.0
2007-01-05 15:53:00,2.3881,2.38821,2.38778,2.38797,20600000.0
2007-01-05 15:54:00,2.38784,2.38792,2.3873,2.38763,33600000.0
2007-01-05 15:55:00,2.38776,2.38789,2.38732,2.38764,30200000.0
2007-01-05 15:56:00,2.38756,2.38766,2.38736,2.38766,25000000.0
2007-01-05 15:57:00,2.38788,2.38788,2.38707,2.38748,40500000.0
2007-01-05 15:58:00,2.38771,2.38785,2.3872,2.38756,44399999.0
2007-01-05 15:59:00,2.38753,2.38819,2.38733,2.38819,24100000.0
2007-01-05 16:00:00,2.38827,2.38838,2.38795,2.38809,36000000.0
2007-01-05 16:01:00,2.38828,2.38865,2.38815,2.38851,53900000.0
2007-01-05 16:02:00,2.38863,2.3891,2.38856,2.3891,37300000.0
2007-01-05 16:03:00,2.389,2.3891,2.38882,2.38884,50700000.0
2007-01-05 16:04:00,2.3888,2.38923,2.3888,2.38885,39500000.0
2007-01-05 16:05:00,2.38882,2.38923,2.38874,2.38913,40200000.0
2007-01-05 16:06:00,2.38909,2.38909,2.38855,2.38877,35500000.0
2007-01-05 16:07:00,2.38883,2.38933,2.38883,2.38909,34100000.0
2007-01-05 16:08:00,2.38878,2.38894,2.38854,2.38854,27400000.0
2007-01-05 16:09:00,2.38842,2.38846,2.38821,2.38829,28300000.0
2007-01-05 16:10:00,2.38833,2.38855,2.38828,2.38843,59700000.0
2007-01-05 16:11:00,2.38833,2.38868,2.38826,2.38868,37300000.0
2007-01-05 16:12:00,2.38856,2.38903,2.38856,2.38893,35500000.0
2007-01-05 16:13:00,2.3889,2.38911,2.38881,2.38904,47499999.0
2007-01-05 16:14:00,2.38896,2.38897,2.38871,2.38882,28200000.0
2007-01-05 16:15:00,2.38873,2.38873,2.38861,2.38871,27700000.0
2007-01-05 16:16:00,2.38886,2.38899,2.38872,2.38881,28500000.0
2007-01-05 16:17:00,2.38887,2.38906,2.38865,2.38902,33200000.0
2007-01-05 16:18:00,2.38881,2.38908,2.38865,2.38895,36800000.0
2007-01-05 16:19:00,2.38913,2.38919,2.38883,2.38913,20600000.0
2007-01-05 16:20:00,2.3894,2.38955,2.38931,2.38946,38800000.0
2007-01-05 16:21:00,2.38978,2.39003,2.38966,2.3897,28700000.0
2007-01-05 16:22:00,2.38996,2.39013,2.38977,2.39002,42100000.0
2007-01-05 16:23:00,2.38995,2.39003,2.38947,2.38966,34300000.0
2007-01-05 16:24:00,2.38968,2.38995,2.38945,2.38945,27000000.0
2007-01-05 16:25:00,2.38954,2.38954,2.38911,2.38928,31500000.0
2007-01-05 16:26:00,2.38912,2.38923,2.38891,2.38907,42000000.0
2007-01-05 16:27:00,2.38899,2.38925,2.38897,2.3891,37100000.0
2007-01-05 16:28:00,2.38922,2.38933,2.38905,2.38905,42800000.0
2007-01-05 16:29:00,2.38872,2.38872,2.38857,2.38864,20800000.0
2007-01-05 16:30:00,2.38854,2.3893,2.38854,2.38914,30400000.0
2007-01-05 16:31:00,2.389,2.38912,2.38858,2.38881,47200000.0
2007-01-05 16:32:00,2.38878,2.3888,2.38851,2.38864,24100000.0
2007-01-05 16:33:00,2.38879,2.38893,2.38863,2.38887,30300000.0
2007-01-05 16:34:00,2.38869,2.38869,2.38833,2.3884,37100000.0
2007-01-05 16:35:00,2.38837,2.38862,2.3882,2.38858,46300000.0
2007-01-05 16:36:00,2.38839,2.38847,2.38813,2.38823,25100000.0
2007-01-05 16:37:00,2.38848,2.38865,2.38835,2.3886,35900000.0
2007-01-05 16:38:00,2.38862,2.38887,2.38842,2.38842,28700000.0
2007-01-05 16:39:00,2.38839,2.38855,2.3883,2.38855,63300001.0
2007-01-05 16:40:00,2.38888,2.38907,2.38878,2.38888,34100000.0
2007-01-05 16:41:00,2.38872,2.38872,2.3884,2.38852,54600001.0
2007-01-05 16:42:00,2.38846,2.38872,2.3884,2.3886,37300000.0
2007-01-05 16:43:00,2.38888,2.38903,2.38873,2.38903,40700000.0
2007-01-05 16:44:00,2.38883,2.38883,2.38843,2.38843,34100000.0
2007-01-05 16:45:00,2.3884,2.38887,2.38827,2.38887,41100000.0
2007-01-05 16:46:00,2.38895,2.38904,2.38876,2.38893,33500000.0
2007-01-05 16:47:00,2.38889,2.38907,2.38861,2.38905,44800000.0
2007-01-05 16:48:00,2.38915,2.3893,2.38907,2.38917,32900000.0
2007-01-05 16:49:00,2.38897,2.38941,2.38884,2.38905,25400000.0
2007-01-05 16:50:00,2.38899,2.38908,2.38883,2.38898,42700000.0
2007-01-05 16:51:00,2.38901,2.38908,2.38876,2.38876,32200000.0
2007-01-05 16:52:00,2.38877,2.38881,2.38864,2.38881,37800000.0
2007-01-05 16:53:00,2.3887,2.38914,2.3887,2.38892,32000000.0
2007-01-05 16:54:00,2.38883,2.38889,2.38867,2.38877,39700000.0
2007-01-05 16:55:00,2.38857,2.38866,2.38827,2.38827,52900000.0
2007-01-05 16:56:00,2.38849,2.38861,2.38829,2.38841,34000000.0
2007-01-05 16:57:00,2.38853,2.38853,2.38844,2.38853,36000000.0
2007-01-05 16:58:00,2.38849,2.38851,2.38817,2.38817,36600000.0
2007-01-05 16:59:00,2.38825,2.38852,2.38822,2.38834,31200000.0
2007-01-05 17:00:00,2.38879,2.38888,2.38856,2.38868,28800000.0
2007-01-05 17:01:00,2.3888,2.3888,2.3883,2.3883,34100000.0
2007-01-05 17:02:00,2.38815,2.38851,2.38815,2.38844,54500000.0
2007-01-05 17:03:00,2.38859,2.38867,2.38844,2.38859,29200000.0
2007-01-05 17:04:00,2.38861,2.38874,2.38846,2.38846,21400000.0
2007-01-05 17:05:00,2.38842,2.38877,2.38842,2.38877,26700000.0
2007-01-05 17:06:00,2.38876,2.38903,2.38876,2.38892,31300000.0
2007-01-05 17:07:00,2.38892,2.38898,2.38864,2.38881,23800000.0
2007-01-05 17:08:00,2.38887,2.38899,2.38873,2.38882,43300000.0
2007-01-05 17:09:00,2.38872,2.38885,2.38866,2.3887,44800000.0
2007-01-05 17:10:00,2.38862,2.38885,2.38851,2.38864,35000000.0
2007-01-05 17:11:00,2.38879,2.38888,2.38853,2.38871,31800000.0
2007-01-05 17:12:00,2.38891,2.38907,2.38882,2.38907,34000000.0
2007-01-05 17:13:00,2.38917,2.38921,2.38902,2.38905,23800000.0
2007-01-05 17:14:00,2.38898,2.38903,2.38888,2.38892,33600000.0
2007-01-05 17:15:00,2.38869,2.38882,2.38869,2.38882,25700000.0
2007-01-05 17:16:00,2.38871,2.38871,2.38845,2.38845,49700000.0
2007-01-05 17:17:00,2.38862,2.38879,2.38861,2.3887,32400000.0
2007-01-05 17:18:00,2.38848,2.38885,2.38827,2.38837,43100000.0
2007-01-05 17:19:00,2.38822,2.38822,2.38799,2.38812,36700001.0
2007-01-05 17:20:00,2.38818,2.38835,2.38814,2.38825,35600000.0
2007-01-05 17:21:00,2.38816,2.38824,2.38794,2.38811,55900000.0
2007-01-05 17:22:00,2.38812,2.38831,2.3879,2.38801,41300000.0
2007-01-05 17:23:00,2.38819,2.38819,2.3878,2.388,32800000.0
2007-01-05 17:24:00,2.38791,2.38823,2.38791,2.38823,42800000.0
2007-01-05 17:25:00,2.38807,2.38807,2.38771,2.38788,27900000.0
2007-01-05 17:26:00,2.38797,2.38871,2.38797,2.3887,34300000.0
2007-01-05 17:27:00,2.38867,2.38878,2.38863,2.38863,38900000.0
2007-01-05 17:28:00,2.38862,2.38862,2.38822,2.38822,20600000.0
2007-01-05 17:29:00,2.38826,2.38838,2.38825,2.38833,44300000.0
2007-01-05 17:30:00,2.3885,2.38868,2.38848,2.38852,49600000.0
2007-01-05 17:31:00,2.38867,2.38867,2.38834,2.38847,25600000.0
2007-01-05 17:32:00,2.38864,2.38864,2.38842,2.3886,37200000.0
2007-01-05 17:33:00,2.38848,2.38852,2.38821,2.38852,47800000.0
2007-01-05 17:34:00,2.38821,2.3883,2.38814,2.38824,29300000.0
2007-01-05 17:35:00,2.3883,2.38831,2.38789,2.38789,38000000.0
2007-01-05 17:36:00,2.38789,2.38796,2.38764,2.38781,50600001.0
2007-01-05 17:37:00,2.38799,2.38847,2.38799,2.38821,27300000.0
2007-01-05 17:38:00,2.38809,2.38809,2.38789,2.38808,30600000.0
2007-01-05 17:39:00,2.38806,2.38812,2.38794,2.38801,28000000.0
2007-01-05 17:40:00,2.38811,2.38835,2.38807,2.38817,47200000.0
2007-01-05 17:41:00,2.38816,2.38816,2.38802,2.38808,31100000.0
2007-01-05 17:42:00,2.38809,2.38821,2.38805,2.38812,36000000.0
2007-01-05 17:43:00,2.38802,2.38811,2.38782,2.38782,38700000.0
2007-01-05 17:44:00,2.38762,2.38762,2.38727,2.38746,30900000.0
2007-01-05 17:45:00,2.38753,2.38778,2.38753,2.38768,24000000.0
2007-01-05 17:46:00,2.3876,2.38767,2.38734,2.38757,28200000.0
2007-01-05 17:47:00,2.38729,2.38733,2.38702,2.38733,31200000.0
2007-01-05 17:48:00,2.38697,2.38697,2.38671,2.3869,48700000.0
2007-01-05 17:49:00,2.38681,2.38705,2.38675,2.38685,27800000.0
2007-01-05 17:50:00,2.38687,2.38702,2.38664,2.38679,37800000.0
2007-01-05 17:51:00,2.38662,2.38662,2.38636,2.3864,43400000.0
2007-01-05 17:52:00,2.38639,2.38639,2.386,2.38617,38900000.0
2007-01-05 17:53:00,2.38632,2.38653,2.38617,2.38651,40400000.0
2007-01-05 17:54:00,2.38632,2.38675,2.38618,2.38675,20100000.0
2007-01-05 17:55:00,2.38668,2.38735,2.38668,2.38732,31000000.0
2007-01-05 17:56:00,2.38746,2.38748,2.38719,2.38748,34100000.0
2007-01-05 17:57:00,2.38718,2.38719,2.38665,2.38665,31200000.0
2007-01-05 17:58:00,2.38676,2.38699,2.38657,2.38699,50400000.0
2007-01-05 17:59:00,2.38661,2.38707,2.38655,2.38657,19800000.0
2007-01-05 18:00:00,2.38675,2.38687,2.38633,2.38672,36400000.0
2007-01-05 18:01:00,2.38696,2.38704,2.38656,2.38662,393799999.0
2007-01-05 18:02:00,2.3867,2.38704,2.38654,2.38662,350699999.0
2007-01-05 18:03:00,2.38667,2.38696,2.38634,2.38668,534700002.0
2007-01-05 18:04:00,2.38666,2.38679,2.38636,2.38676,284800001.0
2007-01-05 18:05:00,2.38686,2.38698,2.38659,2.3867,215800000.0
2007-01-05 18:06:00,2.38683,2.38728,2.3867,2.38693,392200001.0
2007-01-05 18:07:00,2.38701,2.38755,2.38685,2.38742,405900000.0
2007-01-05 18:08:00,2.38729,2.38733,2.38662,2.38689,374300000.0
2007-01-05 18:09:00,2.38659,2.38702,2.38651,2.38699,244200000.0
2007-01-05 18:10:00,2.38713,2.38735,2.38664,2.38664,329900000.0
2007-01-05 18:11:00,2.38653,2.38664,2.38616,2.38643,280800001.0
2007-01-05 18:12:00,2.38623,2.38623,2.38563,2.38576,189900000.0
2007-01-05 18:13:00,2.38552,2.38581,2.38551,2.38562,182799998.0
2007-01-05 18:14:00,2.38571,2.38585,2.38545,2.38551,292800000.0
2007-01-05 18:15:00,2.38541,2.38596,2.38541,2.38567,306400000.0
2007-01-05 18:16:00,2.38583,2.38599,2.38557,2.38568,336999998.0
2007-01-05 18:17:00,2.38576,2.38597,2.38559,2.38561,281700000.0
2007-01-05 18:18:00,2.38563,2.38578,2.38541,2.38556,157100000.0
2007-01-05 18:19:00,2.38552,2.38582,2.38546,2.38563,298100000.0
2007-01-05 18:20:00,2.3856,2.38578,2.38541,2.38543,146300000.0
2007-01-05 18:21:00,2.38539,2.38565,2.38526,2.38539,247900000.0
2007-01-05 18:22:00,2.38535,2.38535,2.38498,2.38535,207000000.0
2007-01-05 18:23:00,2.38537,2.38579,2.38524,2.38561,352300000.0
2007-01-05 18:24:00,2.38526,2.38557,2.38526,2.38539,306600000.0
2007-01-05 18:25:00,2.38536,2.38574,2.38534,2.38559,303200000.0
2007-01-05 18:26:00,2.38555,2.38575,2.38528,2.38529,351100000.0
2007-01-05 18:27:00,2.3853,2.38562,2.38524,2.38562,344900000.0
2007-01-05 18:28:00,2.38559,2.38586,2.38531,2.38542,226799999.0
2007-01-05 18:29:00,2.38523,2.3855,2.38501,2.38516,220500000.0
2007-01-05 18:30:00,2.38516,2.38516,2.38445,2.38466,265500000.0
2007-01-05 18:31:00,2.38479,2.38516,2.38479,2.38488,179100000.0
2007-01-05 18:32:00,2.38493,2.38542,2.38493,2.38513,141600000.0
2007-01-05 18:33:00,2.38513,2.38548,2.38506,2.38508,245000000.0
2007-01-05 18:34:00,2.38507,2.38543,2.38497,2.38543,400200000.0
2007-01-05 18:35:00,2.38554,2.38593,2.38537,2.38578,136900000.0
2007-01-05 18:36:00,2.38577,2.38587,2.38567,2.38578,89500000.0
2007-01-05 18:37:00,2.38591,2.38627,2.38582,2.38612,93500000.0
2007-01-05 18:38:00,2.38588,2.3861,2.38588,2.38595,90000000.0
2007-01-05 18:39:00,2.38588,2.3862,2.38588,2.3859,131100000.0
2007-01-05 18:40:00,2.38602,2.38625,2.38574,2.38602,200800000.0
2007-01-05 18:41:00,2.3861,2.38649,2.3861,2.38627,161000000.0
2007-01-05 18:42:00,2.38617,2.38624,2.38585,2.38603,109200000.0
2007-01-05 18:43:00,2.38588,2.38613,2.38588,2.38601,46800000.0
2007-01-05 18:44:00,2.38603,2.38603,2.38558,2.38564,135800000.0
2007-01-05 18:45:00,2.38566,2.38572,2.38545,2.38555,60700000.0
2007-01-05 18:46:00,2.38568,2.38573,2.38545,2.38551,61300000.0
2007-01-05 18:47:00,2.38545,2.38604,2.38545,2.38604,39200000.0
2007-01-05 18:48:00,2.38591,2.38619,2.38591,2.38603,76600000.0
2007-01-05 18:49:00,2.38609,2.38626,2.38589,2.38626,20000000.0
2007-01-05 18:50:00,2.38618,2.38639,2.38615,2.38637,33200000.0
2007-01-05 18:51:00,2.38635,2.38649,2.38613,2.38613,152000000.0
2007-01-05 18:52:00,2.38612,2.38616,2.38587,2.38587,181700000.0
2007-01-05 18:53:00,2.38594,2.3862,2.38586,2.38593,122200000.0
2007-01-05 18:54:00,2.38604,2.38628,2.38592,2.38625,158300000.0
2007-01-05 18:55:00,2.38621,2.38629,2.38609,2.3861,169900000.0
2007-01-05 18:56:00,2.3861,2.38625,2.38605,2.38605,49700000.0
2007-01-05 18:57:00,2.38603,2.38634,2.38603,2.38614,78200000.0
2007-01-05 18:58:00,2.38626,2.38664,2.38626,2.38658,255600000.0
2007-01-05 18:59:00,2.38669,2.38689,2.38664,2.3868,196400000.0
2007-01-05 19:00:00,2.38673,2.38673,2.38643,2.38659,51700000.0
2007-01-05 19:01:00,2.38638,2.38658,2.38635,2.38646,37800000.0
2007-01-05 19:02:00,2.38646,2.38656,2.38631,2.38645,179700000.0
2007-01-05 19:03:00,2.38648,2.38651,2.38623,2.3863,70600000.0
2007-01-05 19:04:00,2.38632,2.38642,2.38628,2.38632,39300000.0
2007-01-05 19:05:00,2.3863,2.38643,2.38622,2.38622,39800000.0
2007-01-05 19:06:00,2.38629,2.38688,2.38629,2.3868,224300000.0
2007-01-05 19:07:00,2.38704,2.38759,2.38704,2.38759,109500000.0
2007-01-05 19:08:00,2.38775,2.38775,2.38735,2.3874,222300000.0
2007-01-05 19:09:00,2.3871,2.38733,2.38658,2.38685,152300000.0
2007-01-05 19:10:00,2.3869,2.38737,2.3869,2.38722,72800000.0
2007-01-05 19:11:00,2.38727,2.38735,2.38714,2.38719,67000000.0
2007-01-05 19:12:00,2.38726,2.38749,2.38726,2.38749,43300000.0
2007-01-05 19:13:00,2.3876,2.38776,2.3874,2.3874,145000000.0
2007-01-05 19:14:00,2.38748,2.38769,2.38748,2.38756,85600000.0
2007-01-05 19:15:00,2.38747,2.38764,2.38737,2.3876,116800000.0
2007-01-05 19:16:00,2.38756,2.38756,2.38739,2.3874,33600000.0
2007-01-05 19:17:00,2.38741,2.38748,2.3873,2.38736,59300000.0
2007-01-05 19:18:00,2.38735,2.3875,2.38725,2.3875,78700000.0
2007-01-05 19:19:00,2.38754,2.38774,2.38754,2.38765,120300000.0
2007-01-05 19:20:00,2.3877,2.38777,2.38727,2.38727,163700000.0
2007-01-05 19:21:00,2.38715,2.3873,2.38705,2.38724,115699999.0
2007-01-05 19:22:00,2.38706,2.38706,2.38657,2.38696,71300000.0
2007-01-05 19:23:00,2.38679,2.38688,2.38645,2.38645,139500000.0
2007-01-05 19:24:00,2.38664,2.38668,2.38647,2.38666,73500000.0
2007-01-05 19:25:00,2.38656,2.38656,2.38625,2.3864,54300000.0
2007-01-05 19:26:00,2.38636,2.38664,2.38636,2.38643,142900000.0
2007-01-05 19:27:00,2.38657,2.3867,2.38645,2.38645,101600000.0
2007-01-05 19:28:00,2.3864,2.38645,2.38627,2.38632,79100000.0
2007-01-05 19:29:00,2.38631,2.38638,2.38611,2.38633,119400000.0
2007-01-05 19:30:00,2.38622,2.38661,2.3861,2.38644,186400000.0
2007-01-05 19:31:00,2.38638,2.38657,2.38627,2.38657,61800000.0
2007-01-05 19:32:00,2.38666,2.38687,2.38663,2.38687,100900000.0
2007-01-05 19:33:00,2.38681,2.38701,2.38667,2.38691,103599999.0
2007-01-05 19:34:00,2.38705,2.38726,2.38687,2.38726,108900000.0
2007-01-05 19:35:00,2.38733,2.38787,2.38733,2.38742,124300000.0
2007-01-05 19:36:00,2.38736,2.38755,2.38713,2.38729,121800000.0
2007-01-05 19:37:00,2.38745,2.3878,2.38731,2.38752,43200000.0
2007-01-05 19:38:00,2.38756,2.38779,2.38753,2.38762,33500001.0
2007-01-05 19:39:00,2.38768,2.38768,2.38752,2.38767,45600000.0
2007-01-05 19:40:00,2.38762,2.38762,2.38725,2.38733,94400000.0
2007-01-05 19:41:00,2.38733,2.38733,2.38716,2.3873,98500000.0
2007-01-05 19:42:00,2.38741,2.38772,2.3873,2.38732,97900000.0
2007-01-05 19:43:00,2.38736,2.38742,2.38735,2.38736,50699999.0
2007-01-05 19:44:00,2.38737,2.38744,2.38706,2.3872,78500000.0
2007-01-05 19:45:00,2.38724,2.38775,2.38724,2.38775,47000000.0
2007-01-05 19:46:00,2.38797,2.38799,2.38753,2.38753,101500000.0
2007-01-05 19:47:00,2.38747,2.38762,2.38747,2.38762,33400000.0
2007-01-05 19:48:00,2.38753,2.38777,2.38741,2.38748,68600000.0
2007-01-05 19:49:00,2.38745,2.38745,2.38697,2.38697,91900000.0
2007-01-05 19:50:00,2.38684,2.38689,2.38664,2.38681,64800000.0
2007-01-05 19:51:00,2.38684,2.38712,2.38682,2.3869,131300000.0
2007-01-05 19:52:00,2.38688,2.38708,2.38688,2.38688,67500001.0
2007-01-05 19:53:00,2.38682,2.38688,2.38665,2.38665,37500000.0
2007-01-05 19:54:00,2.38671,2.38671,2.38637,2.38637,66100000.0
2007-01-05 19:55:00,2.38628,2.38639,2.38628,2.38632,32800000.0
2007-01-05 19:56:00,2.38638,2.38638,2.38627,2.38635,87000000.0
2007-01-05 19:57:00,2.38637,2.38648,2.38628,2.38631,125200000.0
2007-01-05 19:58:00,2.38632,2.38649,2.38628,2.38628,113599999.0
2007-01-05 19:59:00,2.38632,2.38643,2.38614,2.38623,138300000.0
2007-01-05 20:00:00,2.38631,2.38645,2.38606,2.38621,55900000.0
2007-01-05 20:01:00,2.38619,2.38653,2.38619,2.38639,92500000.0
2007-01-05 20:02:00,2.38634,2.38644,2.38621,2.38643,45300000.0
2007-01-05 20:03:00,2.38656,2.3867,2.38646,2.38665,30800000.0
2007-01-05 20:04:00,2.38656,2.38656,2.38643,2.38648,26400000.0
2007-01-05 20:05:00,2.38643,2.38652,2.3864,2.3864,31500000.0
2007-01-05 20:06:00,2.38639,2.3866,2.38639,2.38648,26700000.0
2007-01-05 20:07:00,2.38677,2.38677,2.38649,2.3865,45400000.0
2007-01-05 20:08:00,2.38645,2.3867,2.38644,2.38644,74700000.0
2007-01-05 20:09:00,2.38635,2.38652,2.38635,2.38652,26400000.0
2007-01-05 20:10:00,2.38661,2.38661,2.3863,2.38634,23800000.0
2007-01-05 20:11:00,2.38628,2.38646,2.38621,2.38637,50900000.0
2007-01-05 20:12:00,2.38632,2.38642,2.38605,2.38619,149700000.0
2007-01-05 20:13:00,2.38612,2.3863,2.38606,2.38617,179000000.0
2007-01-05 20:14:00,2.3862,2.38621,2.38595,2.38595,108700000.0
2007-01-05 20:15:00,2.38585,2.38603,2.38577,2.38593,205900000.0
2007-01-05 20:16:00,2.38597,2.38621,2.38591,2.38595,158400000.0
2007-01-05 20:17:00,2.38595,2.38616,2.38595,2.38616,28200000.0
2007-01-05 20:18:00,2.38627,2.38634,2.38616,2.38617,55900000.0
2007-01-05 20:19:00,2.38616,2.38654,2.38615,2.38633,160200000.0
2007-01-05 20:20:00,2.38636,2.38671,2.38632,2.38651,267299999.0
2007-01-05 20:21:00,2.38638,2.38655,2.38628,2.38628,81500000.0
2007-01-05 20:22:00,2.38616,2.38624,2.38608,2.38617,92700000.0
2007-01-05 20:23:00,2.3862,2.38653,2.3862,2.38643,163100000.0
2007-01-05 20:24:00,2.38642,2.38646,2.38621,2.38628,39000000.0
2007-01-05 20:25:00,2.38612,2.38617,2.38588,2.38588,177800000.0
2007-01-05 20:26:00,2.38593,2.38612,2.38587,2.38602,177800001.0
2007-01-05 20:27:00,2.38601,2.38635,2.386,2.38635,83100000.0
2007-01-05 20:28:00,2.38629,2.38629,2.38579,2.38579,266500000.0
2007-01-05 20:29:00,2.3858,2.38609,2.3857,2.38582,139700000.0
2007-01-05 20:30:00,2.38578,2.38597,2.38563,2.38568,413800000.0
2007-01-05 20:31:00,2.38561,2.38576,2.38546,2.38573,248699999.0
2007-01-05 20:32:00,2.38593,2.38618,2.38583,2.38598,353200001.0
2007-01-05 20:33:00,2.3859,2.38602,2.38585,2.3859,87699999.0
2007-01-05 20:34:00,2.38587,2.38609,2.38587,2.38605,76400000.0
2007-01-05 20:35:00,2.38602,2.38602,2.38576,2.38588,32600000.0
2007-01-05 20:36:00,2.38587,2.38599,2.38577,2.38599,66400000.0
2007-01-05 20:37:00,2.38591,2.386,2.38573,2.38598,104700000.0
2007-01-05 20:38:00,2.38605,2.38621,2.38579,2.38586,191700000.0
2007-01-05 20:39:00,2.38606,2.38609,2.38575,2.3859,130900000.0
2007-01-05 20:40:00,2.38599,2.38612,2.38571,2.38595,161700000.0
2007-01-05 20:41:00,2.38602,2.38603,2.3859,2.3859,117400000.0
2007-01-05 20:42:00,2.38597,2.38619,2.38586,2.38589,64200000.0
2007-01-05 20:43:00,2.38594,2.38594,2.38569,2.38579,92800000.0
2007-01-05 20:44:00,2.38586,2.38599,2.38569,2.38579,168100000.0
2007-01-05 20:45:00,2.38577,2.38596,2.38577,2.38596,66700000.0
2007-01-05 20:46:00,2.3858,2.3859,2.38563,2.38572,20800000.0
2007-01-05 20:47:00,2.38571,2.38584,2.38554,2.38554,178900001.0
2007-01-05 20:48:00,2.38552,2.38575,2.38552,2.3856,201900000.0
2007-01-05 20:49:00,2.38567,2.38567,2.3854,2.38556,107200000.0
2007-01-05 20:50:00,2.38554,2.38592,2.38554,2.3857,133800000.0
2007-01-05 20:51:00,2.38575,2.38589,2.38565,2.38584,102600000.0
2007-01-05 20:52:00,2.38585,2.38586,2.38561,2.38563,162600000.0
2007-01-05 20:53:00,2.38562,2.38584,2.38554,2.38569,216900000.0
2007-01-05 20:54:00,2.38571,2.38571,2.38548,2.38562,150500000.0
2007-01-05 20:55:00,2.38558,2.38559,2.3855,2.3855,31100000.0
2007-01-05 20:56:00,2.38553,2.3857,2.38548,2.3855,265400000.0
2007-01-05 20:57:00,2.38552,2.38581,2.38549,2.38558,343500000.0
2007-01-05 20:58:00,2.38563,2.38587,2.38551,2.38554,208300000.0
2007-01-05 20:59:00,2.38556,2.38556,2.38499,2.38539,235500000.0
2007-01-05 21:00:00,2.38554,2.3858,2.38554,2.38558,250900000.0
2007-01-05 21:01:00,2.38556,2.38559,2.3852,2.3852,332600001.0
2007-01-05 21:02:00,2.38516,2.38524,2.385,2.38505,89000000.0
2007-01-05 21:03:00,2.38499,2.38512,2.38485,2.38501,117500000.0
2007-01-05 21:04:00,2.38507,2.38518,2.38499,2.38509,43300000.0
2007-01-05 21:05:00,2.38508,2.38525,2.38488,2.3849,70600000.0
2007-01-05 21:06:00,2.38478,2.38508,2.38459,2.38472,61200000.0
2007-01-05 21:07:00,2.38472,2.38476,2.38453,2.38453,32200000.0
2007-01-05 21:08:00,2.3844,2.38447,2.38433,2.38442,19800000.0
2007-01-05 21:09:00,2.38441,2.38465,2.38437,2.38459,33900000.0
2007-01-05 21:10:00,2.38464,2.38472,2.38448,2.38454,66900000.0
2007-01-05 21:11:00,2.38451,2.38465,2.38436,2.38436,133000000.0
2007-01-05 21:12:00,2.38437,2.3846,2.38437,2.3846,43300000.0
2007-01-05 21:13:00,2.38455,2.3847,2.38445,2.38463,117300000.0
2007-01-05 21:14:00,2.38466,2.38475,2.38435,2.38444,151800000.0
2007-01-05 21:15:00,2.38447,2.38473,2.3844,2.38443,186400000.0
2007-01-05 21:16:00,2.38454,2.38492,2.38453,2.38492,97400000.0
2007-01-05 21:17:00,2.38512,2.38535,2.38507,2.38535,151200000.0
2007-01-05 21:18:00,2.38522,2.38531,2.38502,2.38523,135700000.0
2007-01-05 21:19:00,2.38523,2.38537,2.38521,2.38525,77300000.0
2007-01-05 21:20:00,2.38543,2.38553,2.38525,2.38525,229199999.0
2007-01-05 21:21:00,2.38523,2.38544,2.38506,2.38513,263000000.0
2007-01-05 21:22:00,2.3852,2.38521,2.38491,2.38491,137700000.0
2007-01-05 21:23:00,2.38495,2.38495,2.38451,2.38462,108600000.0
2007-01-05 21:24:00,2.38451,2.38461,2.38448,2.3845,54200000.0
2007-01-05 21:25:00,2.3844,2.38449,2.3842,2.3842,71100000.0
2007-01-05 21:26:00,2.38424,2.3843,2.38424,2.3843,52800001.0
2007-01-05 21:27:00,2.38432,2.38442,2.38419,2.38429,66400000.0
2007-01-05 21:28:00,2.38434,2.38437,2.38422,2.38424,103700000.0
2007-01-05 21:29:00,2.38427,2.38442,2.38425,2.38425,57000000.0
2007-01-05 21:30:00,2.38455,2.38458,2.38448,2.38448,21600000.0
2007-01-05 21:31:00,2.38437,2.38445,2.38425,2.38437,53000000.0
2007-01-05 21:32:00,2.38434,2.38434,2.38396,2.3841,183300000.0
2007-01-05 21:33:00,2.38404,2.38438,2.38404,2.3842,83300000.0
2007-01-05 21:34:00,2.38418,2.3845,2.38416,2.38416,161000000.0
2007-01-05 21:35:00,2.38418,2.38434,2.38415,2.38417,23600000.0
2007-01-05 21:36:00,2.38433,2.38433,2.38419,2.38428,29000000.0
2007-01-05 21:37:00,2.38428,2.38429,2.38409,2.38424,58000000.0
2007-01-05 21:38:00,2.38423,2.38449,2.38421,2.38435,64100000.0
2007-01-05 21:39:00,2.38435,2.38439,2.38424,2.38439,24900000.0
2007-01-05 21:40:00,2.38443,2.38443,2.38423,2.38438,63200000.0
2007-01-05 21:41:00,2.38418,2.38438,2.38418,2.38434,37100000.0
2007-01-05 21:42:00,2.38439,2.38472,2.38434,2.38458,93300000.0
2007-01-05 21:43:00,2.38486,2.38493,2.38465,2.38481,91500000.0
2007-01-05 21:44:00,2.38493,2.38501,2.38472,2.3848,86400000.0
2007-01-05 21:45:00,2.38486,2.38496,2.38473,2.38477,65700000.0
2007-01-05 21:46:00,2.38488,2.38499,2.38477,2.38496,77100000.0
2007-01-05 21:47:00,2.38496,2.38502,2.38472,2.38477,119600000.0
2007-01-05 21:48:00,2.38468,2.38487,2.38468,2.38481,41900000.0
2007-01-05 21:49:00,2.385,2.38552,2.385,2.38526,87400000.0
2007-01-05 21:50:00,2.38541,2.38541,2.38488,2.38493,40500000.0
2007-01-05 21:51:00,2.38505,2.38505,2.38492,2.38495,22400000.0
2007-01-05 21:52:00,2.38493,2.38512,2.38482,2.38482,137999999.0
2007-01-05 21:53:00,2.38485,2.38505,2.38467,2.38486,65800001.0
2007-01-05 21:54:00,2.38487,2.3851,2.38487,2.38509,42000000.0
2007-01-05 21:55:00,2.38508,2.38518,2.38484,2.38518,75700000.0
2007-01-05 21:56:00,2.3852,2.38522,2.38486,2.38505,62900000.0
2007-01-05 21:57:00,2.38486,2.38487,2.3847,2.3847,15300000.0
2007-01-05 21:58:00,2.38469,2.38483,2.38463,2.38483,30500000.0
2007-01-05 21:59:00,2.38477,2.3848,2.38446,2.38469,145700000.0
2007-01-05 22:00:00,2.38463,2.38489,2.38426,2.38467,85300000.0
2007-01-05 22:01:00,2.38458,2.3848,2.3845,2.38459,40200000.0
2007-01-05 22:02:00,2.38459,2.3848,2.38453,2.38453,120000000.0
2007-01-05 22:03:00,2.38461,2.38468,2.3845,2.38468,22000000.0
2007-01-05 22:04:00,2.38464,2.38464,2.38448,2.38456,120200000.0
2007-01-05 22:05:00,2.38462,2.38503,2.38462,2.38483,85300000.0
2007-01-05 22:06:00,2.38496,2.38513,2.38496,2.385,28900000.0
2007-01-05 22:07:00,2.38498,2.38498,2.3849,2.3849,26900000.0
2007-01-05 22:08:00,2.38491,2.38495,2.38476,2.38476,23500000.0
2007-01-05 22:09:00,2.38486,2.38502,2.38477,2.38494,50600000.0
2007-01-05 22:10:00,2.38507,2.38516,2.38505,2.3851,38500000.0
2007-01-05 22:11:00,2.38506,2.38517,2.38493,2.385,47800000.0
2007-01-05 22:12:00,2.38511,2.38522,2.38508,2.38513,62200000.0
2007-01-05 22:13:00,2.38512,2.38512,2.38482,2.38491,37700000.0
2007-01-05 22:14:00,2.38473,2.38473,2.38434,2.38434,10600000.0
2007-01-05 22:15:00,2.38424,2.38459,2.38409,2.38438,146399999.0
2007-01-05 22:16:00,2.38441,2.38471,2.3844,2.38449,111400000.0
2007-01-05 22:17:00,2.3846,2.3846,2.38453,2.38453,7600000.0
2007-01-05 22:18:00,2.38462,2.3847,2.38462,2.38465,22100000.0
2007-01-05 22:19:00,2.38458,2.38461,2.38444,2.38454,43800000.0
2007-01-05 22:20:00,2.38452,2.38452,2.38442,2.3845,30800000.0
2007-01-05 22:21:00,2.38455,2.38455,2.38431,2.38453,36700000.0
2007-01-05 22:22:00,2.38457,2.38457,2.38426,2.38445,94800000.0
2007-01-05 22:23:00,2.38438,2.38438,2.38423,2.38428,61900000.0
2007-01-05 22:24:00,2.38416,2.38424,2.38405,2.38424,20000000.0
2007-01-05 22:25:00,2.38438,2.38438,2.38398,2.38428,65800000.0
2007-01-05 22:26:00,2.38401,2.38433,2.38369,2.38418,15400000.0
2007-01-05 22:27:00,2.38429,2.38451,2.38418,2.38451,36400000.0
2007-01-05 22:28:00,2.3846,2.3846,2.3842,2.38438,23300000.0
2007-01-05 22:29:00,2.38437,2.3844,2.38393,2.38429,132800000.0
2007-01-05 22:30:00,2.38452,2.38472,2.38424,2.38442,107000000.0
2007-01-05 22:31:00,2.38443,2.38455,2.38427,2.38434,70099999.0
2007-01-05 22:32:00,2.38461,2.38461,2.3843,2.38449,29000000.0
2007-01-05 22:33:00,2.38444,2.38444,2.38416,2.38441,64700000.0
2007-01-05 22:34:00,2.38446,2.38457,2.38436,2.38454,74400000.0
2007-01-05 22:35:00,2.38467,2.38467,2.38435,2.38436,34700000.0
2007-01-05 22:36:00,2.38439,2.38445,2.38436,2.38445,26900000.0
2007-01-05 22:37:00,2.38443,2.38452,2.38435,2.38446,25000000.0
2007-01-05 22:38:00,2.3845,2.38468,2.38442,2.38455,44400000.0
2007-01-05 22:39:00,2.38447,2.38457,2.38447,2.38454,25300000.0
2007-01-05 22:40:00,2.38449,2.38468,2.38436,2.38442,24200000.0
2007-01-05 22:41:00,2.38435,2.38439,2.38427,2.38431,41200000.0
2007-01-05 22:42:00,2.38443,2.38451,2.38433,2.38438,49600000.0
2007-01-05 22:43:00,2.38434,2.3845,2.3842,2.3842,114000000.0
2007-01-05 22:44:00,2.38417,2.38443,2.38417,2.3844,60000000.0
2007-01-05 22:45:00,2.38435,2.38443,2.38425,2.38425,71600000.0
2007-01-05 22:46:00,2.38432,2.38458,2.38423,2.38458,80100000.0
2007-01-05 22:47:00,2.3848,2.38483,2.38469,2.38475,43600000.0
2007-01-05 22:48:00,2.38475,2.38514,2.38475,2.38501,60900000.0
2007-01-05 22:49:00,2.38505,2.38518,2.38486,2.38515,68100000.0
2007-01-05 22:50:00,2.38503,2.38526,2.385,2.38525,19600000.0
2007-01-05 22:51:00,2.38527,2.38543,2.38511,2.38517,138500000.0
2007-01-05 22:52:00,2.38511,2.3852,2.38507,2.38507,44100000.0
2007-01-05 22:53:00,2.38505,2.38505,2.38502,2.38503,37600000.0
2007-01-05 22:54:00,2.38503,2.38517,2.38503,2.38517,33100000.0
2007-01-05 22:55:00,2.38509,2.38522,2.38502,2.38502,58700000.0
2007-01-05 22:56:00,2.38526,2.38537,2.38521,2.38521,38400000.0
2007-01-05 22:57:00,2.38532,2.38554,2.38523,2.38543,20000000.0
2007-01-05 22:58:00,2.38527,2.38541,2.385,2.385,41600000.0
2007-01-05 22:59:00,2.3849,2.38512,2.38477,2.38497,20400000.0
2007-01-05 23:00:00,2.38499,2.38531,2.38482,2.38488,33500000.0
2007-01-05 23:01:00,2.3849,2.38502,2.38484,2.38488,34200000.0
2007-01-05 23:02:00,2.38495,2.38509,2.38494,2.38509,15900000.0
2007-01-05 23:03:00,2.38487,2.38506,2.38481,2.3849,46700000.0
2007-01-05 23:04:00,2.38491,2.38505,2.38479,2.38504,32900000.0
2007-01-05 23:05:00,2.38505,2.38515,2.38491,2.38507,20400000.0
2007-01-05 23:06:00,2.38514,2.38525,2.38508,2.38518,49200000.0
2007-01-05 23:07:00,2.3851,2.38544,2.3851,2.38544,20000000.0
2007-01-05 23:08:00,2.38566,2.38566,2.38521,2.38521,19900000.0
2007-01-05 23:09:00,2.38513,2.38522,2.38498,2.38522,20300000.0
2007-01-05 23:10:00,2.38505,2.38514,2.38492,2.38514,35200000.0
2007-01-05 23:11:00,2.38527,2.38534,2.38505,2.38534,28600000.0
2007-01-05 23:12:00,2.38509,2.38521,2.38502,2.38508,31600000.0
2007-01-05 23:13:00,2.38502,2.38502,2.38491,2.38502,35800000.0
2007-01-05 23:14:00,2.38496,2.38512,2.38488,2.38488,25600000.0
2007-01-05 23:15:00,2.38516,2.38524,2.38498,2.385,37200000.0
2007-01-05 23:16:00,2.38493,2.38536,2.38493,2.38515,47400000.0
2007-01-05 23:17:00,2.38511,2.38513,2.38466,2.38466,15000000.0
2007-01-05 23:18:00,2.38474,2.3848,2.3845,2.3846,40200000.0
2007-01-05 23:19:00,2.38463,2.38475,2.3845,2.38451,56900000.0
2007-01-05 23:20:00,2.38456,2.38461,2.38441,2.38448,43300000.0
2007-01-05 23:21:00,2.38462,2.38471,2.38444,2.38467,67100000.0
2007-01-05 23:22:00,2.38484,2.38484,2.38434,2.38446,40100000.0
2007-01-05 23:23:00,2.38454,2.38458,2.38413,2.38435,76200000.0
2007-01-05 23:24:00,2.38427,2.38427,2.38399,2.38405,21000000.0
2007-01-05 23:25:00,2.38417,2.38443,2.38417,2.38437,68499999.0
2007-01-05 23:26:00,2.38442,2.38445,2.38436,2.38436,31500000.0
2007-01-05 23:27:00,2.3844,2.38449,2.38431,2.38436,34000000.0
2007-01-05 23:28:00,2.38428,2.38428,2.38389,2.38389,35500000.0
2007-01-05 23:29:00,2.38407,2.38419,2.38379,2.38397,23500000.0
2007-01-05 23:30:00,2.38395,2.38416,2.38395,2.38416,23200000.0
2007-01-05 23:31:00,2.38419,2.38434,2.38419,2.38421,15100000.0
2007-01-05 23:32:00,2.38415,2.38439,2.38412,2.38437,21600000.0
2007-01-05 23:33:00,2.38426,2.38443,2.38398,2.38398,44300000.0
2007-01-05 23:34:00,2.38388,2.38402,2.38387,2.38387,33800000.0
2007-01-05 23:35:00,2.38383,2.38414,2.38382,2.38389,52800000.0
2007-01-05 23:36:00,2.38372,2.38413,2.38372,2.38392,26700000.0
2007-01-05 23:37:00,2.38392,2.38412,2.38385,2.38385,13600000.0
2007-01-05 23:38:00,2.38376,2.38382,2.38342,2.38355,47200000.0
2007-01-05 23:39:00,2.38346,2.38385,2.3834,2.38371,33000000.0
2007-01-05 23:40:00,2.38355,2.38376,2.3835,2.3837,28800000.0
2007-01-05 23:41:00,2.38369,2.38369,2.38339,2.38363,32000000.0
2007-01-05 23:42:00,2.38379,2.38379,2.38331,2.38331,20700000.0
2007-01-05 23:43:00,2.38317,2.38325,2.38307,2.38307,25800000.0
2007-01-05 23:44:00,2.38332,2.38332,2.38326,2.38326,7900000.0
2007-01-05 23:45:00,2.3832,2.38333,2.38306,2.38321,54500000.0
2007-01-05 23:46:00,2.38326,2.38339,2.38307,2.38339,51400000.0
2007-01-05 23:47:00,2.38333,2.38342,2.38322,2.38328,22500000.0
2007-01-05 23:48:00,2.3832,2.3832,2.38301,2.3831,27900000.0
2007-01-05 23:49:00,2.38305,2.38343,2.38305,2.38343,9600000.0
2007-01-05 23:50:00,2.38344,2.38377,2.38319,2.38358,50400000.0
2007-01-05 23:51:00,2.38362,2.38362,2.38327,2.38327,49300000.0
2007-01-05 23:52:00,2.38332,2.3834,2.38327,2.38333,40600000.0
2007-01-05 23:53:00,2.38332,2.38368,2.38332,2.38354,35900000.0
2007-01-05 23:54:00,2.38357,2.38357,2.38334,2.38357,32100000.0
2007-01-05 23:55:00,2.38352,2.3836,2.38343,2.38343,20200000.0
2007-01-05 23:56:00,2.38342,2.3835,2.38318,2.38338,26300000.0
2007-01-05 23:57:00,2.38367,2.3837,2.38329,2.38351,36400000.0
2007-01-05 23:58:00,2.38329,2.38381,2.38285,2.38381,24300000.0
2007-01-05 23:59:00,2.38387,2.38387,2.38307,2.38307,42500000.0
2007-01-08 00:00:00,2.38356,2.3841,2.38356,2.38405,35000000.0
2007-01-08 00:01:00,2.38388,2.38388,2.38332,2.38332,26400000.0
2007-01-08 00:02:00,2.38327,2.38379,2.38327,2.38356,30600000.0
2007-01-08 00:03:00,2.38371,2.38371,2.38348,2.38356,44300000.0
2007-01-08 00:04:00,2.38355,2.38412,2.38341,2.38402,46700000.0
2007-01-08 00:05:00,2.38375,2.38419,2.38367,2.38402,33500000.0
2007-01-08 00:06:00,2.38426,2.38426,2.38362,2.38362,50300000.0
2007-01-08 00:07:00,2.38393,2.38416,2.38393,2.38416,19800000.0
2007-01-08 00:08:00,2.3843,2.3844,2.38381,2.38397,34100000.0
2007-01-08 00:09:00,2.38444,2.38444,2.38384,2.38422,42800000.0
2007-01-08 00:10:00,2.38409,2.38431,2.38401,2.38414,44600001.0
2007-01-08 00:11:00,2.38435,2.38457,2.38397,2.38412,35800000.0
2007-01-08 00:12:00,2.38408,2.38434,2.38391,2.38402,33200000.0
2007-01-08 00:13:00,2.38388,2.38445,2.38383,2.38445,22000000.0
2007-01-08 00:14:00,2.38445,2.38464,2.38422,2.38455,24000000.0
2007-01-08 00:15:00,2.38439,2.38439,2.38408,2.38432,39600000.0
2007-01-08 00:16:00,2.38431,2.38447,2.38399,2.38432,38700000.0
2007-01-08 00:17:00,2.38448,2.38483,2.38403,2.38403,48499999.0
2007-01-08 00:18:00,2.38419,2.38427,2.384,2.38404,47600000.0
2007-01-08 00:19:00,2.38417,2.38453,2.38397,2.38453,19600000.0
2007-01-08 00:20:00,2.38448,2.3846,2.38414,2.38426,42900000.0
2007-01-08 00:21:00,2.38416,2.38491,2.38413,2.38452,37600000.0
2007-01-08 00:22:00,2.38414,2.38436,2.38414,2.38436,42000000.0
2007-01-08 00:23:00,2.38425,2.3844,2.38387,2.38387,51100000.0
2007-01-08 00:24:00,2.38392,2.38405,2.38363,2.38377,29200000.0
2007-01-08 00:25:00,2.38373,2.38446,2.38368,2.38446,59000000.0
2007-01-08 00:26:00,2.38406,2.3842,2.38363,2.38368,86200000.0
2007-01-08 00:27:00,2.38359,2.38419,2.38359,2.38401,39000000.0
2007-01-08 00:28:00,2.38437,2.38437,2.38396,2.38406,48400000.0
2007-01-08 00:29:00,2.38403,2.38432,2.3839,2.38402,43900000.0
2007-01-08 00:30:00,2.38389,2.38421,2.38387,2.38398,37900000.0
2007-01-08 00:31:00,2.38381,2.38397,2.38376,2.3839,36900000.0
2007-01-08 00:32:00,2.38395,2.38435,2.38382,2.38435,41900000.0
2007-01-08 00:33:00,2.38406,2.38437,2.38403,2.38418,51000000.0
2007-01-08 00:34:00,2.38353,2.3846,2.38353,2.38454,32400000.0
2007-01-08 00:35:00,2.38448,2.38448,2.38402,2.38433,40200000.0
2007-01-08 00:36:00,2.38403,2.38443,2.38402,2.38443,50200000.0
2007-01-08 00:37:00,2.38439,2.38439,2.38397,2.38397,55300000.0
2007-01-08 00:38:00,2.38451,2.38453,2.38392,2.38415,23100000.0
2007-01-08 00:39:00,2.38395,2.38429,2.38385,2.3842,43400000.0
2007-01-08 00:40:00,2.38391,2.38414,2.3835,2.38392,32900000.0
2007-01-08 00:41:00,2.38389,2.38416,2.38367,2.38386,32900000.0
2007-01-08 00:42:00,2.38423,2.38423,2.38374,2.38385,36300000.0
2007-01-08 00:43:00,2.38417,2.38417,2.38361,2.38383,39399999.0
2007-01-08 00:44:00,2.38371,2.38414,2.38371,2.38392,34900000.0
2007-01-08 00:45:00,2.38388,2.38395,2.38359,2.38375,25600000.0
2007-01-08 00:46:00,2.3836,2.38434,2.3836,2.38419,26700000.0
2007-01-08 00:47:00,2.38412,2.38412,2.3839,2.38403,36600000.0
2007-01-08 00:48:00,2.38425,2.38425,2.38402,2.38411,40200000.0
2007-01-08 00:49:00,2.38407,2.38407,2.38368,2.3839,39600000.0
2007-01-08 00:50:00,2.38385,2.38409,2.38377,2.38409,43300000.0
2007-01-08 00:51:00,2.38415,2.38429,2.38403,2.38429,24000000.0
2007-01-08 00:52:00,2.38385,2.38421,2.38379,2.38398,31600000.0
2007-01-08 00:53:00,2.38401,2.38408,2.38342,2.38376,28200000.0
2007-01-08 00:54:00,2.38378,2.38406,2.38375,2.38387,33900000.0
2007-01-08 00:55:00,2.38379,2.38402,2.38375,2.38385,24900000.0
2007-01-08 00:56:00,2.38283,2.38353,2.38283,2.38353,36200000.0
2007-01-08 00:57:00,2.3837,2.38383,2.38365,2.38383,32500000.0
2007-01-08 00:58:00,2.38369,2.38382,2.38243,2.38261,33200000.0
2007-01-08 00:59:00,2.38319,2.38346,2.38295,2.38343,56500000.0
2007-01-08 01:00:00,2.38343,2.3836,2.38313,2.3836,35300000.0
2007-01-08 01:01:00,2.38375,2.384,2.38375,2.384,34900000.0
2007-01-08 01:02:00,2.38378,2.38449,2.38378,2.38428,40000000.0
2007-01-08 01:03:00,2.38441,2.3846,2.3844,2.38442,55500000.0
2007-01-08 01:04:00,2.38449,2.38452,2.38415,2.38415,24000000.0
2007-01-08 01:05:00,2.38435,2.38441,2.38428,2.38438,21300000.0
2007-01-08 01:06:00,2.38435,2.38451,2.38432,2.38451,42000000.0
2007-01-08 01:07:00,2.38451,2.38469,2.38451,2.38464,23800000.0
2007-01-08 01:08:00,2.3844,2.38454,2.38432,2.3844,35800000.0
2007-01-08 01:09:00,2.38423,2.3843,2.38411,2.38411,45600000.0
2007-01-08 01:10:00,2.3843,2.38451,2.3843,2.38438,35300000.0
2007-01-08 01:11:00,2.38432,2.38443,2.38432,2.38435,6400000.0
2007-01-08 01:12:00,2.38435,2.38449,2.3843,2.38436,36600000.0
2007-01-08 01:13:00,2.3842,2.38425,2.3842,2.3842,18300000.0
2007-01-08 01:14:00,2.38418,2.38432,2.38418,2.38427,39700000.0
2007-01-08 01:15:00,2.38433,2.38468,2.38433,2.38468,19900000.0
2007-01-08 01:16:00,2.38477,2.38477,2.38429,2.38429,19000000.0
2007-01-08 01:17:00,2.38439,2.38465,2.38439,2.38449,23700000.0
2007-01-08 01:18:00,2.38453,2.38453,2.38447,2.38453,15600000.0
2007-01-08 01:19:00,2.38445,2.38445,2.38445,2.38445,7200000.0
2007-01-08 01:20:00,2.38437,2.38462,2.38437,2.3845,43800000.0
2007-01-08 01:21:00,2.3845,2.38455,2.38448,2.38455,26300000.0
2007-01-08 01:22:00,2.38444,2.38454,2.38431,2.38446,23300000.0
2007-01-08 01:23:00,2.38445,2.38458,2.38443,2.3845,33100000.0
2007-01-08 01:24:00,2.38447,2.38456,2.3844,2.3844,17600000.0
2007-01-08 01:25:00,2.38442,2.38442,2.38428,2.38437,28500000.0
2007-01-08 01:26:00,2.38434,2.38438,2.38424,2.38425,16600000.0
2007-01-08 01:27:00,2.3843,2.38458,2.38422,2.38434,39400000.0
2007-01-08 01:28:00,2.38432,2.38447,2.38432,2.38435,16800000.0
2007-01-08 01:29:00,2.38452,2.3847,2.3845,2.3845,21900000.0
2007-01-08 01:30:00,2.38445,2.38476,2.38445,2.3846,39000000.0
2007-01-08 01:31:00,2.38452,2.38484,2.38452,2.38484,24200000.0
2007-01-08 01:32:00,2.38465,2.38465,2.38409,2.38463,30000000.0
2007-01-08 01:33:00,2.38471,2.38483,2.38463,2.38483,50900000.0
2007-01-08 01:34:00,2.3848,2.38497,2.38472,2.38473,34600000.0
2007-01-08 01:35:00,2.38444,2.38473,2.38444,2.38473,20600000.0
2007-01-08 01:36:00,2.38475,2.38479,2.38457,2.38462,37200000.0
2007-01-08 01:37:00,2.38469,2.3849,2.38462,2.38462,14400000.0
2007-01-08 01:38:00,2.38467,2.38467,2.38384,2.38384,39100000.0
2007-01-08 01:39:00,2.38376,2.38465,2.38376,2.38447,33100000.0
2007-01-08 01:40:00,2.3849,2.3849,2.38475,2.38475,26700000.0
2007-01-08 01:41:00,2.38466,2.38483,2.38403,2.38483,85700000.0
2007-01-08 01:42:00,2.38478,2.38494,2.38471,2.38478,27600000.0
2007-01-08 01:43:00,2.38465,2.38475,2.3846,2.38475,39400000.0
2007-01-08 01:44:00,2.38467,2.38491,2.38452,2.38452,25600000.0
2007-01-08 01:45:00,2.38459,2.38484,2.38459,2.3847,25500000.0
2007-01-08 01:46:00,2.38462,2.38485,2.38462,2.3847,53400000.0
2007-01-08 01:47:00,2.38465,2.38478,2.38462,2.38471,25300000.0
2007-01-08 01:48:00,2.38482,2.38482,2.38453,2.38467,34600000.0
2007-01-08 01:49:00,2.3847,2.3847,2.38461,2.38465,43299999.0
2007-01-08 01:50:00,2.38453,2.38472,2.38453,2.38472,23000000.0
2007-01-08 01:51:00,2.38489,2.38489,2.3845,2.3845,34900000.0
2007-01-08 01:52:00,2.38441,2.38473,2.38437,2.38471,59000000.0
2007-01-08 01:53:00,2.38463,2.38463,2.38445,2.38445,24500000.0
2007-01-08 01:54:00,2.38429,2.38438,2.38407,2.38407,26500000.0
2007-01-08 01:55:00,2.38405,2.38415,2.38405,2.38405,18100000.0
2007-01-08 01:56:00,2.38403,2.38412,2.38383,2.38383,34300000.0
2007-01-08 01:57:00,2.38397,2.38398,2.3838,2.38398,31200000.0
2007-01-08 01:58:00,2.38411,2.38411,2.38364,2.38381,31800000.0
2007-01-08 01:59:00,2.38385,2.38385,2.38356,2.38358,34200000.0
2007-01-08 02:00:00,2.3834,2.38429,2.38337,2.38429,38900000.0
2007-01-08 02:01:00,2.38409,2.38425,2.38397,2.38413,37400000.0
2007-01-08 02:02:00,2.38419,2.38419,2.38382,2.38404,50600000.0
2007-01-08 02:03:00,2.38417,2.38427,2.38417,2.3842,12800000.0
2007-01-08 02:04:00,2.38433,2.38457,2.38416,2.38457,25900000.0
2007-01-08 02:05:00,2.38418,2.38455,2.38396,2.3844,36900000.0
2007-01-08 02:06:00,2.38418,2.38459,2.38403,2.38418,48900000.0
2007-01-08 02:07:00,2.38409,2.38462,2.38372,2.38462,53400000.0
2007-01-08 02:08:00,2.3846,2.38498,2.38438,2.38467,33400000.0
2007-01-08 02:09:00,2.38483,2.38483,2.38468,2.38468,50500000.0
2007-01-08 02:10:00,2.38473,2.38473,2.38452,2.38468,37600000.0
2007-01-08 02:11:00,2.38453,2.38467,2.38453,2.38467,27800000.0
2007-01-08 02:12:00,2.38463,2.38479,2.38461,2.38476,20800000.0
2007-01-08 02:13:00,2.38466,2.38485,2.38465,2.38483,36100000.0
2007-01-08 02:14:00,2.38466,2.38473,2.38425,2.38464,32700000.0
2007-01-08 02:15:00,2.38479,2.38481,2.38452,2.38452,25300000.0
2007-01-08 02:16:00,2.38443,2.38483,2.38443,2.38483,12000000.0
2007-01-08 02:17:00,2.38468,2.38471,2.38453,2.38471,33700000.0
2007-01-08 02:18:00,2.38439,2.38449,2.38408,2.38417,29000000.0
2007-01-08 02:19:00,2.38382,2.38425,2.38369,2.38422,35400000.0
2007-01-08 02:20:00,2.38431,2.38433,2.38416,2.38427,45200000.0
2007-01-08 02:21:00,2.38423,2.38424,2.38416,2.38418,37600000.0
2007-01-08 02:22:00,2.38427,2.38443,2.38409,2.38443,37600000.0
2007-01-08 02:23:00,2.38417,2.38423,2.38393,2.38405,35700000.0
2007-01-08 02:24:00,2.38412,2.38417,2.38411,2.38417,9400000.0
2007-01-08 02:25:00,2.3845,2.38465,2.38424,2.38434,43000000.0
2007-01-08 02:26:00,2.38451,2.38451,2.38432,2.38448,35800000.0
2007-01-08 02:27:00,2.38446,2.38459,2.38428,2.38441,25000000.0
2007-01-08 02:28:00,2.38432,2.38453,2.38431,2.38453,36600000.0
2007-01-08 02:29:00,2.38429,2.38438,2.38414,2.38414,24300000.0
2007-01-08 02:30:00,2.38418,2.38431,2.38415,2.38415,35400000.0
2007-01-08 02:31:00,2.38414,2.38443,2.38414,2.3844,32400000.0
2007-01-08 02:32:00,2.3843,2.38435,2.38372,2.3838,47100000.0
2007-01-08 02:33:00,2.38371,2.38403,2.38349,2.38396,29400000.0
2007-01-08 02:34:00,2.38413,2.38429,2.38324,2.38377,27600000.0
2007-01-08 02:35:00,2.3837,2.3837,2.38323,2.38323,30000000.0
2007-01-08 02:36:00,2.38323,2.38403,2.3832,2.38403,51699999.0
2007-01-08 02:37:00,2.38365,2.38365,2.38303,2.38323,16300000.0
2007-01-08 02:38:00,2.38369,2.38408,2.38369,2.38371,38400000.0
2007-01-08 02:39:00,2.38399,2.38416,2.38393,2.38393,18400000.0
2007-01-08 02:40:00,2.38378,2.38394,2.38377,2.38394,18000000.0
2007-01-08 02:41:00,2.38379,2.38379,2.3835,2.3835,28400000.0
2007-01-08 02:42:00,2.38383,2.38387,2.3836,2.38387,37700000.0
2007-01-08 02:43:00,2.38425,2.38438,2.38391,2.3843,44700000.0
2007-01-08 02:44:00,2.38419,2.38438,2.38416,2.38422,38600000.0
2007-01-08 02:45:00,2.38409,2.38425,2.38409,2.38425,42500000.0
2007-01-08 02:46:00,2.38414,2.38419,2.38404,2.38407,42600001.0
2007-01-08 02:47:00,2.38425,2.38433,2.38411,2.38411,27900000.0
2007-01-08 02:48:00,2.38421,2.38421,2.38368,2.38368,22800000.0
2007-01-08 02:49:00,2.38379,2.38379,2.38325,2.38333,50300000.0
2007-01-08 02:50:00,2.38342,2.38344,2.3832,2.38331,19800000.0
2007-01-08 02:51:00,2.38328,2.3841,2.38328,2.3841,23200000.0
2007-01-08 02:52:00,2.38413,2.38419,2.38395,2.38407,36100000.0
2007-01-08 02:53:00,2.38423,2.38427,2.3841,2.3841,31600000.0
2007-01-08 02:54:00,2.38433,2.38433,2.38422,2.38426,25600000.0
2007-01-08 02:55:00,2.38423,2.38498,2.3841,2.38498,17600000.0
2007-01-08 02:56:00,2.3853,2.38538,2.38425,2.38472,36200000.0
2007-01-08 02:57:00,2.38415,2.38466,2.38409,2.38431,56600001.0
2007-01-08 02:58:00,2.38418,2.3844,2.38414,2.3844,19200000.0
2007-01-08 02:59:00,2.38477,2.38477,2.38411,2.38415,41200000.0
2007-01-08 03:00:00,2.38414,2.38427,2.38299,2.38299,16100000.0
2007-01-08 03:01:00,2.38305,2.38368,2.38305,2.38368,28100000.0
2007-01-08 03:02:00,2.38356,2.38365,2.38284,2.38356,63600000.0
2007-01-08 03:03:00,2.3838,2.38392,2.38311,2.38357,32800000.0
2007-01-08 03:04:00,2.38397,2.38448,2.38397,2.38444,54000000.0
2007-01-08 03:05:00,2.38419,2.38456,2.38419,2.38456,34100000.0
2007-01-08 03:06:00,2.38444,2.38444,2.38403,2.38411,66600000.0
2007-01-08 03:07:00,2.38427,2.38435,2.38394,2.38394,26600000.0
2007-01-08 03:08:00,2.38393,2.38421,2.38376,2.38421,22400000.0
2007-01-08 03:09:00,2.38385,2.38397,2.38345,2.38377,28700000.0
2007-01-08 03:10:00,2.38381,2.38381,2.38369,2.38377,24700000.0
2007-01-08 03:11:00,2.38351,2.38351,2.38301,2.38316,45699999.0
2007-01-08 03:12:00,2.38324,2.38352,2.38321,2.38326,28800000.0
2007-01-08 03:13:00,2.38331,2.38339,2.38323,2.38323,23000000.0
2007-01-08 03:14:00,2.38302,2.38319,2.38266,2.38319,52199999.0
2007-01-08 03:15:00,2.3831,2.38361,2.38303,2.38337,34100000.0
2007-01-08 03:16:00,2.38337,2.38375,2.38325,2.38372,34700000.0
2007-01-08 03:17:00,2.3834,2.38366,2.38309,2.38358,28300000.0
2007-01-08 03:18:00,2.38357,2.38362,2.38332,2.38336,30300000.0
2007-01-08 03:19:00,2.38339,2.38339,2.38303,2.38303,22900000.0
2007-01-08 03:20:00,2.3831,2.38328,2.3831,2.38328,13200000.0
2007-01-08 03:21:00,2.38297,2.38319,2.38266,2.38309,33500000.0
2007-01-08 03:22:00,2.3832,2.38326,2.38311,2.3832,37400000.0
2007-01-08 03:23:00,2.38316,2.38327,2.38316,2.38327,27600000.0
2007-01-08 03:24:00,2.38314,2.38319,2.38297,2.38297,39400000.0
2007-01-08 03:25:00,2.38289,2.38343,2.38285,2.38325,39400000.0
2007-01-08 03:26:00,2.38324,2.38334,2.38322,2.38327,25100000.0
2007-01-08 03:27:00,2.38288,2.38309,2.38261,2.38309,52000000.0
2007-01-08 03:28:00,2.38331,2.38331,2.38256,2.38298,23000000.0
2007-01-08 03:29:00,2.38311,2.38311,2.38305,2.3831,6900000.0
2007-01-08 03:30:00,2.38299,2.38319,2.38299,2.38305,32400000.0
2007-01-08 03:31:00,2.38317,2.38318,2.38252,2.38281,42400000.0
2007-01-08 03:32:00,2.38271,2.38275,2.3825,2.38273,26900000.0
2007-01-08 03:33:00,2.3828,2.3828,2.3826,2.3828,21700000.0
2007-01-08 03:34:00,2.38287,2.38301,2.38256,2.38287,40800000.0
2007-01-08 03:35:00,2.38323,2.38323,2.38277,2.38277,25900000.0
2007-01-08 03:36:00,2.38292,2.38363,2.38292,2.38333,27400000.0
2007-01-08 03:37:00,2.38328,2.3834,2.38318,2.38335,20700000.0
2007-01-08 03:38:00,2.38329,2.38347,2.38327,2.38336,36900000.0
2007-01-08 03:39:00,2.38332,2.38346,2.38332,2.38342,35800000.0
2007-01-08 03:40:00,2.38317,2.38317,2.38279,2.38309,12700000.0
2007-01-08 03:41:00,2.383,2.38321,2.38279,2.38315,55200000.0
2007-01-08 03:42:00,2.38306,2.38325,2.38298,2.38314,36800000.0
2007-01-08 03:43:00,2.38313,2.3833,2.3831,2.3833,26400000.0
2007-01-08 03:44:00,2.38303,2.38316,2.3827,2.3827,34400000.0
2007-01-08 03:45:00,2.38264,2.38284,2.38264,2.38279,46500000.0
2007-01-08 03:46:00,2.38277,2.38292,2.38265,2.38292,29200000.0
2007-01-08 03:47:00,2.38302,2.38302,2.38244,2.38293,38100000.0
2007-01-08 03:48:00,2.383,2.38306,2.38241,2.38302,56999999.0
2007-01-08 03:49:00,2.38283,2.38308,2.38283,2.383,19700000.0
2007-01-08 03:50:00,2.38297,2.38297,2.38277,2.38277,19400000.0
2007-01-08 03:51:00,2.38301,2.38317,2.38301,2.38308,24900000.0
2007-01-08 03:52:00,2.3828,2.38309,2.38247,2.383,22600000.0
2007-01-08 03:53:00,2.38294,2.38303,2.38288,2.38288,44000000.0
2007-01-08 03:54:00,2.38295,2.38313,2.38277,2.38277,27400000.0
2007-01-08 03:55:00,2.38288,2.38288,2.38267,2.38288,40500000.0
2007-01-08 03:56:00,2.38302,2.38305,2.38278,2.38302,54100000.0
2007-01-08 03:57:00,2.38317,2.38317,2.38284,2.38302,29400000.0
2007-01-08 03:58:00,2.38301,2.3832,2.38286,2.3832,27300000.0
2007-01-08 03:59:00,2.38279,2.38295,2.38233,2.38277,43300000.0
2007-01-08 04:00:00,2.38279,2.38288,2.38263,2.38267,36300000.0
2007-01-08 04:01:00,2.38267,2.38286,2.38265,2.38265,28000000.0
2007-01-08 04:02:00,2.38274,2.38291,2.38268,2.38272,42100000.0
2007-01-08 04:03:00,2.38275,2.38275,2.38255,2.38255,15400000.0
2007-01-08 04:04:00,2.38254,2.38279,2.38254,2.38279,51399999.0
2007-01-08 04:05:00,2.38272,2.38284,2.38265,2.38273,12900000.0
2007-01-08 04:06:00,2.38276,2.383,2.38268,2.383,28000000.0
2007-01-08 04:07:00,2.38285,2.38308,2.38276,2.38308,31100000.0
2007-01-08 04:08:00,2.38294,2.38303,2.38241,2.38303,33100000.0
2007-01-08 04:09:00,2.38295,2.38313,2.38295,2.38305,34900000.0
2007-01-08 04:10:00,2.38309,2.38322,2.38302,2.38302,30400000.0
2007-01-08 04:11:00,2.38238,2.38281,2.38225,2.38281,33600000.0
2007-01-08 04:12:00,2.38282,2.38306,2.38282,2.38306,26300000.0
2007-01-08 04:13:00,2.38272,2.38292,2.3823,2.38292,22400000.0
2007-01-08 04:14:00,2.3829,2.38295,2.38261,2.38295,28900000.0
2007-01-08 04:15:00,2.38283,2.38293,2.38282,2.38283,30000000.0
2007-01-08 04:16:00,2.38288,2.38307,2.38281,2.38285,32000000.0
2007-01-08 04:17:00,2.38277,2.38277,2.38232,2.3826,28300000.0
2007-01-08 04:18:00,2.38293,2.38293,2.3828,2.3828,9900000.0
2007-01-08 04:19:00,2.38236,2.38279,2.38236,2.38279,52500000.0
2007-01-08 04:20:00,2.38289,2.38289,2.38286,2.38286,11600000.0
2007-01-08 04:21:00,2.38291,2.38313,2.38279,2.38313,38400000.0
2007-01-08 04:22:00,2.38313,2.3832,2.38293,2.38303,30100000.0
2007-01-08 04:23:00,2.38298,2.38299,2.38298,2.38299,12600000.0
2007-01-08 04:24:00,2.38312,2.38312,2.38231,2.38288,38800000.0
2007-01-08 04:25:00,2.38321,2.38333,2.38301,2.38301,28000000.0
2007-01-08 04:26:00,2.38293,2.38318,2.38293,2.38318,29600000.0
2007-01-08 04:27:00,2.38324,2.38352,2.38323,2.38352,34200000.0
2007-01-08 04:28:00,2.38348,2.38348,2.38312,2.3833,27800000.0
2007-01-08 04:29:00,2.38348,2.38348,2.38308,2.38308,57999998.0
2007-01-08 04:30:00,2.38319,2.38357,2.38319,2.38346,49800000.0
2007-01-08 04:31:00,2.38337,2.38343,2.38337,2.38343,9200000.0
2007-01-08 04:32:00,2.38307,2.3833,2.3826,2.3833,40300000.0
2007-01-08 04:33:00,2.38335,2.3834,2.38325,2.38335,24900000.0
2007-01-08 04:34:00,2.38337,2.38337,2.3828,2.38326,41400000.0
2007-01-08 04:35:00,2.38324,2.38345,2.38283,2.38345,72100000.0
2007-01-08 04:36:00,2.38343,2.38343,2.38333,2.38342,25700000.0
2007-01-08 04:37:00,2.3832,2.38322,2.38283,2.38305,37600000.0
2007-01-08 04:38:00,2.38313,2.38327,2.38272,2.38322,24100000.0
2007-01-08 04:39:00,2.3833,2.38347,2.38318,2.38347,42600000.0
2007-01-08 04:40:00,2.38331,2.38362,2.3833,2.38362,24200000.0
2007-01-08 04:41:00,2.3834,2.38377,2.3834,2.38357,53000000.0
2007-01-08 04:42:00,2.38356,2.3837,2.38345,2.38345,31200000.0
2007-01-08 04:43:00,2.38351,2.38351,2.38325,2.38336,40400000.0
2007-01-08 04:44:00,2.38338,2.38344,2.38329,2.38329,23100000.0
2007-01-08 04:45:00,2.38336,2.3835,2.38336,2.3835,27500000.0
2007-01-08 04:46:00,2.38347,2.38358,2.38347,2.38356,43000000.0
2007-01-08 04:47:00,2.38359,2.38377,2.38356,2.38356,57600000.0
2007-01-08 04:48:00,2.38355,2.38356,2.38345,2.38345,20400000.0
2007-01-08 04:49:00,2.3837,2.3837,2.38348,2.38348,13400000.0
2007-01-08 04:50:00,2.3835,2.38367,2.3835,2.38367,28600000.0
2007-01-08 04:51:00,2.38374,2.38374,2.3836,2.3837,20100000.0
2007-01-08 04:52:00,2.38368,2.38368,2.38354,2.38357,10700000.0
2007-01-08 04:53:00,2.38366,2.38366,2.38354,2.38361,17700000.0
2007-01-08 04:54:00,2.38353,2.38354,2.38342,2.38342,13000000.0
2007-01-08 04:55:00,2.38355,2.38355,2.38334,2.38352,26700000.0
2007-01-08 04:56:00,2.38338,2.38348,2.3833,2.3833,17600000.0
2007-01-08 04:57:00,2.38349,2.38371,2.38328,2.38332,49400000.0
2007-01-08 04:58:00,2.38351,2.38353,2.38338,2.38338,37600000.0
2007-01-08 04:59:00,2.38347,2.38358,2.38346,2.38352,26900000.0
2007-01-08 05:00:00,2.38347,2.38347,2.38344,2.38344,14400000.0
2007-01-08 05:01:00,2.38344,2.38356,2.38344,2.38356,12600000.0
2007-01-08 05:02:00,2.38342,2.38342,2.38256,2.38256,32900000.0
2007-01-08 05:03:00,2.38247,2.38333,2.38238,2.38333,17000000.0
2007-01-08 05:04:00,2.38358,2.38367,2.38358,2.38367,4800000.0
2007-01-08 05:05:00,2.38368,2.38368,2.38363,2.38363,16200000.0
2007-01-08 05:06:00,2.38366,2.38366,2.38366,2.38366,4800000.0
2007-01-08 05:07:00,2.38343,2.38357,2.38281,2.38357,34200000.0
2007-01-08 05:08:00,2.38385,2.38399,2.38376,2.3838,54800000.0
2007-01-08 05:09:00,2.38377,2.38387,2.38377,2.38387,16300000.0
2007-01-08 05:10:00,2.3839,2.3839,2.38382,2.38385,16300000.0
2007-01-08 05:11:00,2.38372,2.38375,2.38372,2.38375,25600000.0
2007-01-08 05:12:00,2.38386,2.38389,2.38367,2.38389,21800000.0
2007-01-08 05:13:00,2.38372,2.38387,2.3836,2.38377,35300000.0
2007-01-08 05:14:00,2.38375,2.38378,2.38368,2.38368,18200000.0
2007-01-08 05:15:00,2.38376,2.38384,2.38368,2.38377,32200000.0
2007-01-08 05:16:00,2.38359,2.38379,2.38359,2.38374,26700000.0
2007-01-08 05:17:00,2.38379,2.38391,2.38374,2.38374,40600001.0
2007-01-08 05:18:00,2.38365,2.38379,2.38359,2.38375,38100000.0
2007-01-08 05:19:00,2.38385,2.38505,2.38359,2.38505,50000000.0
2007-01-08 05:20:00,2.38471,2.38502,2.38383,2.38502,45800000.0
2007-01-08 05:21:00,2.38509,2.38518,2.38508,2.38513,28400000.0
2007-01-08 05:22:00,2.38491,2.38491,2.38469,2.38472,27800000.0
2007-01-08 05:23:00,2.38467,2.38492,2.38467,2.38478,25800000.0
2007-01-08 05:24:00,2.38458,2.3846,2.38448,2.38458,32800000.0
2007-01-08 05:25:00,2.38461,2.38464,2.38415,2.38437,56300000.0
2007-01-08 05:26:00,2.38429,2.38461,2.38429,2.38438,33600000.0
2007-01-08 05:27:00,2.38429,2.38472,2.38429,2.38472,8200000.0
2007-01-08 05:28:00,2.38461,2.38461,2.38444,2.38449,31900000.0
2007-01-08 05:29:00,2.38453,2.38458,2.38427,2.38458,38000000.0
2007-01-08 05:30:00,2.38457,2.38486,2.38457,2.38466,16100000.0
2007-01-08 05:31:00,2.38443,2.38451,2.38443,2.38447,17600000.0
2007-01-08 05:32:00,2.38452,2.38452,2.38413,2.3845,46500000.0
2007-01-08 05:33:00,2.38482,2.38482,2.38456,2.38478,37100000.0
2007-01-08 05:34:00,2.38472,2.38472,2.3844,2.38466,56100000.0
2007-01-08 05:35:00,2.38439,2.38467,2.38408,2.38467,57200000.0
2007-01-08 05:36:00,2.38459,2.38469,2.38453,2.38456,31900000.0
2007-01-08 05:37:00,2.3844,2.38453,2.38388,2.38453,32400000.0
2007-01-08 05:38:00,2.3846,2.38468,2.38457,2.38468,18400000.0
2007-01-08 05:39:00,2.38453,2.38465,2.38405,2.38465,19900000.0
2007-01-08 05:40:00,2.38445,2.38461,2.38408,2.38461,28900000.0
2007-01-08 05:41:00,2.38472,2.38472,2.38396,2.38396,22100000.0
2007-01-08 05:42:00,2.38437,2.38458,2.3842,2.38425,39800000.0
2007-01-08 05:43:00,2.38402,2.38438,2.38402,2.3841,25600000.0
2007-01-08 05:44:00,2.3841,2.38444,2.38399,2.38431,43600000.0
2007-01-08 05:45:00,2.38455,2.38464,2.3844,2.3844,30700000.0
2007-01-08 05:46:00,2.38445,2.38445,2.38423,2.38445,30100000.0
2007-01-08 05:47:00,2.38427,2.38471,2.38387,2.38471,18400000.0
2007-01-08 05:48:00,2.38471,2.38474,2.38453,2.38453,32400000.0
2007-01-08 05:49:00,2.38445,2.38466,2.38438,2.38466,27200000.0
2007-01-08 05:50:00,2.38466,2.38469,2.38466,2.38469,9600000.0
2007-01-08 05:51:00,2.38465,2.38466,2.38449,2.38449,30100000.0
2007-01-08 05:52:00,2.38423,2.38447,2.38392,2.38447,29300000.0
2007-01-08 05:53:00,2.38433,2.38452,2.38432,2.38452,30600000.0
2007-01-08 05:54:00,2.38427,2.38446,2.38393,2.38446,33200000.0
2007-01-08 05:55:00,2.38458,2.38458,2.38445,2.3845,12000000.0
2007-01-08 05:56:00,2.38453,2.38457,2.3845,2.38457,19400000.0
2007-01-08 05:57:00,2.38443,2.38464,2.38426,2.38458,23100000.0
2007-01-08 05:58:00,2.3845,2.38467,2.38397,2.38397,46000000.0
2007-01-08 05:59:00,2.38402,2.38425,2.38372,2.38372,18600000.0
2007-01-08 06:00:00,2.38429,2.38436,2.3842,2.3842,40000000.0
2007-01-08 06:01:00,2.38415,2.38432,2.38374,2.38432,17400000.0
2007-01-08 06:02:00,2.38411,2.38447,2.38391,2.38447,23800000.0
2007-01-08 06:03:00,2.38453,2.38455,2.38448,2.38453,16600000.0
2007-01-08 06:04:00,2.38448,2.38448,2.38447,2.38447,11600000.0
2007-01-08 06:05:00,2.38438,2.38447,2.38435,2.38443,17600000.0
2007-01-08 06:06:00,2.38438,2.38438,2.38412,2.3842,42500000.0
2007-01-08 06:07:00,2.38417,2.3843,2.38413,2.38413,24700000.0
2007-01-08 06:08:00,2.38428,2.38442,2.38417,2.38428,25300000.0
2007-01-08 06:09:00,2.38431,2.38464,2.38418,2.38448,27000000.0
2007-01-08 06:10:00,2.38442,2.38458,2.38438,2.38453,49300000.0
2007-01-08 06:11:00,2.3845,2.38453,2.3843,2.38444,39800000.0
2007-01-08 06:12:00,2.3844,2.38458,2.3844,2.38443,45300000.0
2007-01-08 06:13:00,2.38413,2.38413,2.38377,2.38413,19200000.0
2007-01-08 06:14:00,2.38423,2.38433,2.38415,2.38415,26300000.0
2007-01-08 06:15:00,2.3842,2.38423,2.38391,2.38391,34200000.0
2007-01-08 06:16:00,2.38414,2.38426,2.38405,2.38426,17500000.0
2007-01-08 06:17:00,2.38416,2.38416,2.3839,2.3839,19300000.0
2007-01-08 06:18:00,2.38403,2.38416,2.38393,2.38393,28900000.0
2007-01-08 06:19:00,2.38402,2.38417,2.38402,2.38417,12800000.0
2007-01-08 06:20:00,2.38425,2.38435,2.38425,2.38435,8600000.0
2007-01-08 06:21:00,2.38409,2.38409,2.38364,2.38389,12000000.0
2007-01-08 06:22:00,2.38404,2.38442,2.38376,2.38442,31100000.0
2007-01-08 06:23:00,2.38443,2.38447,2.38423,2.38423,30200000.0
2007-01-08 06:24:00,2.38424,2.38425,2.38399,2.38399,16700000.0
2007-01-08 06:25:00,2.3841,2.38434,2.38405,2.38418,25000000.0
2007-01-08 06:26:00,2.38424,2.38425,2.3841,2.3841,14400000.0
2007-01-08 06:27:00,2.38411,2.38411,2.38399,2.384,34500000.0
2007-01-08 06:28:00,2.38407,2.38411,2.38401,2.38408,33100000.0
2007-01-08 06:29:00,2.38404,2.38446,2.38404,2.38434,36600000.0
2007-01-08 06:30:00,2.3844,2.38452,2.38424,2.38433,25800000.0
2007-01-08 06:31:00,2.38431,2.3845,2.38422,2.3843,39600000.0
2007-01-08 06:32:00,2.38435,2.38444,2.38416,2.38437,26500000.0
2007-01-08 06:33:00,2.38428,2.38434,2.38428,2.38433,29300000.0
2007-01-08 06:34:00,2.38437,2.38444,2.38409,2.38439,35400000.0
2007-01-08 06:35:00,2.38424,2.38455,2.38424,2.3845,21600000.0
2007-01-08 06:36:00,2.38449,2.38472,2.38449,2.38457,33000000.0
2007-01-08 06:37:00,2.38455,2.38466,2.38455,2.38464,30400000.0
2007-01-08 06:38:00,2.38461,2.38471,2.38443,2.38451,65100000.0
2007-01-08 06:39:00,2.38463,2.38468,2.3843,2.38435,22900000.0
2007-01-08 06:40:00,2.3844,2.38459,2.38434,2.38434,24800000.0
2007-01-08 06:41:00,2.38449,2.38478,2.38435,2.3844,49600000.0
2007-01-08 06:42:00,2.38422,2.38445,2.38388,2.38441,38800000.0
2007-01-08 06:43:00,2.38421,2.38421,2.3834,2.38347,18700000.0
2007-01-08 06:44:00,2.38437,2.38445,2.38433,2.38443,25000000.0
2007-01-08 06:45:00,2.3842,2.38423,2.38352,2.38423,29700000.0
2007-01-08 06:46:00,2.38443,2.38444,2.38425,2.38437,43500000.0
2007-01-08 06:47:00,2.3844,2.3844,2.3843,2.38435,13200000.0
2007-01-08 06:48:00,2.38408,2.38411,2.38393,2.38411,25400000.0
2007-01-08 06:49:00,2.38415,2.38415,2.3838,2.38414,46800000.0
2007-01-08 06:50:00,2.38422,2.38434,2.38382,2.38421,32800000.0
2007-01-08 06:51:00,2.38446,2.38446,2.38359,2.38422,47200000.0
2007-01-08 06:52:00,2.38427,2.38437,2.38421,2.38422,32300000.0
2007-01-08 06:53:00,2.38412,2.38426,2.38384,2.3841,46800000.0
2007-01-08 06:54:00,2.38408,2.38415,2.38397,2.38408,23200000.0
2007-01-08 06:55:00,2.38408,2.3841,2.38403,2.3841,28500000.0
2007-01-08 06:56:00,2.38412,2.38412,2.38382,2.3841,40300000.0
2007-01-08 06:57:00,2.3844,2.3844,2.3842,2.38432,39900001.0
2007-01-08 06:58:00,2.38433,2.38457,2.38428,2.38437,51800000.0
2007-01-08 06:59:00,2.38432,2.38446,2.38432,2.38446,16100000.0
2007-01-08 07:00:00,2.3842,2.3842,2.38371,2.38371,44500000.0
2007-01-08 07:01:00,2.3837,2.38397,2.3837,2.38397,16000000.0
2007-01-08 07:02:00,2.38373,2.38398,2.38371,2.38398,21600000.0
2007-01-08 07:03:00,2.38367,2.38371,2.38326,2.3837,52100000.0
2007-01-08 07:04:00,2.38369,2.38379,2.38349,2.3837,60800001.0
2007-01-08 07:05:00,2.38305,2.38372,2.38305,2.38372,26400000.0
2007-01-08 07:06:00,2.38389,2.38396,2.38378,2.38378,16500000.0
2007-01-08 07:07:00,2.38377,2.38403,2.38377,2.38395,52100000.0
2007-01-08 07:08:00,2.38396,2.38411,2.38396,2.38411,2200000.0
2007-01-08 07:09:00,2.3841,2.3841,2.38359,2.38376,29100000.0
2007-01-08 07:10:00,2.38359,2.3839,2.38359,2.38383,36300000.0
2007-01-08 07:11:00,2.38379,2.38393,2.38376,2.38376,27600000.0
2007-01-08 07:12:00,2.3838,2.38384,2.38321,2.3837,39700000.0
2007-01-08 07:13:00,2.38378,2.38399,2.38374,2.38399,43400000.0
2007-01-08 07:14:00,2.38395,2.38417,2.38395,2.38413,22700000.0
2007-01-08 07:15:00,2.38399,2.38399,2.38343,2.38392,36100000.0
2007-01-08 07:16:00,2.38407,2.38407,2.3838,2.38391,48400000.0
2007-01-08 07:17:00,2.38385,2.38399,2.38384,2.38393,39000000.0
2007-01-08 07:18:00,2.38397,2.38405,2.38377,2.38378,31700000.0
2007-01-08 07:19:00,2.38383,2.38389,2.38375,2.38381,39600000.0
2007-01-08 07:20:00,2.38397,2.38405,2.38385,2.38386,32100000.0
2007-01-08 07:21:00,2.38385,2.38402,2.38385,2.38392,27600000.0
2007-01-08 07:22:00,2.38373,2.38404,2.38373,2.38386,8000000.0
2007-01-08 07:23:00,2.38401,2.38401,2.38394,2.38394,14800000.0
2007-01-08 07:24:00,2.38409,2.38409,2.38373,2.384,35100000.0
2007-01-08 07:25:00,2.38393,2.38407,2.38381,2.38403,33000000.0
2007-01-08 07:26:00,2.38393,2.38413,2.3838,2.384,42100000.0
2007-01-08 07:27:00,2.38395,2.38402,2.3839,2.3839,28400000.0
2007-01-08 07:28:00,2.3839,2.38406,2.38387,2.38387,32100000.0
2007-01-08 07:29:00,2.38382,2.38392,2.38381,2.38384,38400001.0
2007-01-08 07:30:00,2.38359,2.38378,2.383,2.38378,24100000.0
2007-01-08 07:31:00,2.38388,2.38402,2.38321,2.38402,37000000.0
2007-01-08 07:32:00,2.38422,2.38422,2.38318,2.38318,35500000.0
2007-01-08 07:33:00,2.38327,2.38471,2.38327,2.38471,27000000.0
2007-01-08 07:34:00,2.38471,2.38487,2.38391,2.3847,35700000.0
2007-01-08 07:35:00,2.38471,2.38475,2.38397,2.38475,24100000.0
2007-01-08 07:36:00,2.38461,2.38475,2.38458,2.38475,34600000.0
2007-01-08 07:37:00,2.38478,2.3848,2.38453,2.38453,19300000.0
2007-01-08 07:38:00,2.38457,2.38476,2.38453,2.38476,32200000.0
2007-01-08 07:39:00,2.38465,2.38476,2.38454,2.38476,24900000.0
2007-01-08 07:40:00,2.3846,2.3846,2.38424,2.38426,47300000.0
2007-01-08 07:41:00,2.38419,2.38438,2.38419,2.38438,27100000.0
2007-01-08 07:42:00,2.38429,2.3844,2.38423,2.3844,24800000.0
2007-01-08 07:43:00,2.38429,2.38442,2.38425,2.38425,39100000.0
2007-01-08 07:44:00,2.38424,2.38432,2.38408,2.38432,27100000.0
2007-01-08 07:45:00,2.38436,2.38445,2.38423,2.38426,49100000.0
2007-01-08 07:46:00,2.38426,2.3844,2.38413,2.38417,31500000.0
2007-01-08 07:47:00,2.38423,2.38427,2.38411,2.38422,41300000.0
2007-01-08 07:48:00,2.38434,2.3844,2.38424,2.38437,18400000.0
2007-01-08 07:49:00,2.38439,2.38439,2.38427,2.38427,27000000.0
2007-01-08 07:50:00,2.38424,2.38424,2.38397,2.38397,16600000.0
2007-01-08 07:51:00,2.38417,2.38427,2.38401,2.38401,50900000.0
2007-01-08 07:52:00,2.38404,2.38404,2.38379,2.38395,30700000.0
2007-01-08 07:53:00,2.38392,2.38394,2.38339,2.38373,39200000.0
2007-01-08 07:54:00,2.38367,2.38398,2.38362,2.38386,32400000.0
2007-01-08 07:55:00,2.3837,2.38415,2.3837,2.38399,18700000.0
2007-01-08 07:56:00,2.38396,2.38423,2.38396,2.384,36800000.0
2007-01-08 07:57:00,2.38395,2.38395,2.38382,2.38382,8300000.0
2007-01-08 07:58:00,2.38402,2.38402,2.38401,2.38401,7000000.0
2007-01-08 07:59:00,2.38424,2.38428,2.38403,2.3841,58100000.0
2007-01-08 08:00:00,2.38416,2.38416,2.38399,2.38402,26300000.0
2007-01-08 08:01:00,2.38401,2.38418,2.38389,2.38407,35100000.0
2007-01-08 08:02:00,2.38397,2.38409,2.38395,2.38405,31100001.0
2007-01-08 08:03:00,2.38395,2.38431,2.38395,2.38431,26600000.0
2007-01-08 08:04:00,2.38421,2.38447,2.38413,2.38447,25000000.0
2007-01-08 08:05:00,2.38447,2.38475,2.38427,2.38439,28200000.0
2007-01-08 08:06:00,2.38437,2.38453,2.38429,2.38452,45600000.0
2007-01-08 08:07:00,2.38432,2.3847,2.38388,2.38451,35600000.0
2007-01-08 08:08:00,2.38427,2.38448,2.3836,2.38448,30400000.0
2007-01-08 08:09:00,2.38447,2.38447,2.38428,2.38428,37300000.0
2007-01-08 08:10:00,2.38426,2.38457,2.38426,2.38452,31800000.0
2007-01-08 08:11:00,2.38457,2.38464,2.38457,2.38457,31000000.0
2007-01-08 08:12:00,2.38461,2.38471,2.38461,2.38466,38100000.0
2007-01-08 08:13:00,2.38467,2.38467,2.38441,2.38452,27600000.0
2007-01-08 08:14:00,2.38467,2.38467,2.38418,2.38422,35900000.0
2007-01-08 08:15:00,2.38456,2.38478,2.38455,2.38467,34200000.0
2007-01-08 08:16:00,2.38455,2.38467,2.38447,2.38457,50500000.0
2007-01-08 08:17:00,2.38449,2.3847,2.38442,2.3847,37200000.0
2007-01-08 08:18:00,2.38473,2.38476,2.38452,2.38466,21000000.0
2007-01-08 08:19:00,2.38477,2.38498,2.38472,2.38498,19400000.0
2007-01-08 08:20:00,2.38476,2.385,2.38475,2.38491,51800000.0
2007-01-08 08:21:00,2.38492,2.3852,2.38492,2.38519,45600000.0
2007-01-08 08:22:00,2.3851,2.38512,2.38498,2.38498,29500000.0
2007-01-08 08:23:00,2.38499,2.38499,2.38489,2.38499,30200000.0
2007-01-08 08:24:00,2.38495,2.38507,2.38482,2.38482,38000000.0
2007-01-08 08:25:00,2.38454,2.385,2.38418,2.385,30200000.0
2007-01-08 08:26:00,2.38518,2.3854,2.38518,2.38532,40700001.0
2007-01-08 08:27:00,2.38529,2.38544,2.38515,2.38529,24000000.0
2007-01-08 08:28:00,2.3853,2.38544,2.38517,2.38521,46800000.0
2007-01-08 08:29:00,2.38529,2.38553,2.38529,2.38546,33500000.0
2007-01-08 08:30:00,2.38519,2.3853,2.38498,2.38506,23500000.0
2007-01-08 08:31:00,2.38499,2.38528,2.38463,2.38523,39600000.0
2007-01-08 08:32:00,2.38521,2.38521,2.38492,2.385,15200000.0
2007-01-08 08:33:00,2.38494,2.38494,2.38451,2.38486,29500000.0
2007-01-08 08:34:00,2.385,2.38555,2.38499,2.38499,40200000.0
2007-01-08 08:35:00,2.38503,2.3854,2.38503,2.3854,23400000.0
2007-01-08 08:36:00,2.38583,2.38583,2.38505,2.38568,22800000.0
2007-01-08 08:37:00,2.38563,2.38614,2.38553,2.38614,44300000.0
2007-01-08 08:38:00,2.38607,2.38615,2.38578,2.38593,55700000.0
2007-01-08 08:39:00,2.38603,2.38611,2.38577,2.38602,25300000.0
2007-01-08 08:40:00,2.38591,2.3861,2.38579,2.38587,17200000.0
2007-01-08 08:41:00,2.38571,2.38586,2.38562,2.3857,18400000.0
2007-01-08 08:42:00,2.3856,2.38576,2.38555,2.38576,32000000.0
2007-01-08 08:43:00,2.38582,2.386,2.3857,2.3857,21400000.0
2007-01-08 08:44:00,2.38571,2.38593,2.38567,2.38578,24400000.0
2007-01-08 08:45:00,2.38578,2.38585,2.38533,2.38577,45200000.0
2007-01-08 08:46:00,2.38598,2.38618,2.38594,2.38594,40000000.0
2007-01-08 08:47:00,2.38613,2.38634,2.38597,2.3863,41000000.0
2007-01-08 08:48:00,2.38622,2.38645,2.38614,2.38628,34400000.0
2007-01-08 08:49:00,2.38642,2.38642,2.38526,2.38526,22500000.0
2007-01-08 08:50:00,2.38582,2.38633,2.38546,2.38633,32400000.0
2007-01-08 08:51:00,2.38628,2.38643,2.38624,2.38634,30400000.0
2007-01-08 08:52:00,2.38648,2.38664,2.3858,2.38635,22200000.0
2007-01-08 08:53:00,2.38642,2.38642,2.3857,2.38599,28400000.0
2007-01-08 08:54:00,2.38622,2.38628,2.38581,2.38627,63500000.0
2007-01-08 08:55:00,2.38607,2.38662,2.38576,2.38662,42300000.0
2007-01-08 08:56:00,2.38642,2.38688,2.3863,2.38688,34300000.0
2007-01-08 08:57:00,2.38714,2.3874,2.38616,2.38725,32000000.0
2007-01-08 08:58:00,2.38769,2.38769,2.38737,2.38758,40100000.0
2007-01-08 08:59:00,2.38764,2.38771,2.3873,2.3875,34000000.0
2007-01-08 09:00:00,2.38723,2.38732,2.3867,2.38732,33200000.0
2007-01-08 09:01:00,2.38715,2.38739,2.38698,2.38698,52300000.0
2007-01-08 09:02:00,2.38676,2.38732,2.38658,2.38715,38600000.0
2007-01-08 09:03:00,2.38683,2.38721,2.38641,2.38716,24200000.0
2007-01-08 09:04:00,2.38713,2.38713,2.38693,2.38712,43800000.0
2007-01-08 09:05:00,2.38703,2.38722,2.3866,2.38716,61300000.0
2007-01-08 09:06:00,2.38697,2.38715,2.38691,2.38691,46800000.0
2007-01-08 09:07:00,2.38698,2.38725,2.38695,2.38725,14700000.0
2007-01-08 09:08:00,2.38728,2.38728,2.38705,2.38717,22800000.0
2007-01-08 09:09:00,2.38714,2.38727,2.38695,2.38714,35700000.0
2007-01-08 09:10:00,2.38695,2.38695,2.38662,2.38682,26000000.0
2007-01-08 09:11:00,2.38694,2.38711,2.38656,2.3866,24900000.0
2007-01-08 09:12:00,2.38664,2.38702,2.38664,2.387,23600000.0
2007-01-08 09:13:00,2.38729,2.38729,2.38695,2.38699,68300000.0
2007-01-08 09:14:00,2.38673,2.38691,2.38651,2.38691,53200000.0
2007-01-08 09:15:00,2.38698,2.38698,2.38658,2.38682,41300000.0
2007-01-08 09:16:00,2.38681,2.38681,2.38662,2.38675,36400000.0
2007-01-08 09:17:00,2.38685,2.38702,2.38685,2.38693,8900000.0
2007-01-08 09:18:00,2.38674,2.38674,2.38652,2.38659,23600000.0
2007-01-08 09:19:00,2.38653,2.38736,2.38653,2.38726,23900000.0
2007-01-08 09:20:00,2.38714,2.38723,2.38692,2.38723,25400000.0
2007-01-08 09:21:00,2.3876,2.38767,2.3872,2.38737,26300000.0
2007-01-08 09:22:00,2.38745,2.38745,2.38655,2.38655,53700000.0
2007-01-08 09:23:00,2.38672,2.38693,2.3867,2.38693,18800000.0
2007-01-08 09:24:00,2.38692,2.38706,2.38668,2.38701,71600000.0
2007-01-08 09:25:00,2.38691,2.38725,2.38691,2.38725,43700000.0
2007-01-08 09:26:00,2.38723,2.38729,2.38707,2.38716,20900000.0
2007-01-08 09:27:00,2.38731,2.38749,2.38713,2.3874,39600000.0
2007-01-08 09:28:00,2.38736,2.38736,2.38711,2.38711,22800000.0
2007-01-08 09:29:00,2.38688,2.38688,2.38672,2.38683,23000000.0
2007-01-08 09:30:00,2.38676,2.387,2.38666,2.387,34100000.0
2007-01-08 09:31:00,2.38727,2.38759,2.38727,2.38753,46100000.0
2007-01-08 09:32:00,2.38763,2.38765,2.38747,2.38747,48900000.0
2007-01-08 09:33:00,2.38761,2.38764,2.38736,2.38736,15100000.0
2007-01-08 09:34:00,2.38744,2.38744,2.38706,2.38727,39300000.0
2007-01-08 09:35:00,2.38728,2.38746,2.38715,2.38732,16400000.0
2007-01-08 09:36:00,2.38742,2.38762,2.38742,2.38752,54400000.0
2007-01-08 09:37:00,2.38765,2.38784,2.38748,2.38765,32800000.0
2007-01-08 09:38:00,2.38773,2.38779,2.38756,2.38775,25200000.0
2007-01-08 09:39:00,2.38753,2.38753,2.38717,2.38745,61700000.0
2007-01-08 09:40:00,2.3875,2.38781,2.38739,2.38754,46200000.0
2007-01-08 09:41:00,2.38752,2.38763,2.3874,2.38743,15900000.0
2007-01-08 09:42:00,2.38714,2.38727,2.38714,2.38725,27200000.0
2007-01-08 09:43:00,2.38707,2.38735,2.38701,2.38735,38400000.0
2007-01-08 09:44:00,2.3873,2.3873,2.38712,2.38717,29100000.0
2007-01-08 09:45:00,2.38712,2.38724,2.38697,2.38702,29100000.0
2007-01-08 09:46:00,2.3869,2.38717,2.3869,2.38717,24500000.0
2007-01-08 09:47:00,2.38713,2.38725,2.3869,2.38704,42100000.0
2007-01-08 09:48:00,2.38724,2.38761,2.38705,2.38705,61900000.0
2007-01-08 09:49:00,2.38705,2.38729,2.38694,2.38717,27300000.0
2007-01-08 09:50:00,2.38719,2.3874,2.38719,2.38723,78900000.0
2007-01-08 09:51:00,2.3876,2.38772,2.38759,2.38764,23300000.0
2007-01-08 09:52:00,2.38797,2.38829,2.38794,2.38817,34800000.0
2007-01-08 09:53:00,2.38814,2.38838,2.38801,2.38818,48800000.0
2007-01-08 09:54:00,2.38832,2.38839,2.38792,2.38803,27200000.0
2007-01-08 09:55:00,2.38805,2.38812,2.38786,2.38793,24600000.0
2007-01-08 09:56:00,2.38788,2.38788,2.38758,2.38762,39000000.0
2007-01-08 09:57:00,2.38751,2.38754,2.3873,2.38738,50600000.0
2007-01-08 09:58:00,2.38732,2.38732,2.38708,2.38728,37200000.0
2007-01-08 09:59:00,2.38752,2.38758,2.38722,2.38745,51200000.0
2007-01-08 10:00:00,2.38727,2.38753,2.38714,2.3874,37200000.0
2007-01-08 10:01:00,2.38758,2.38766,2.38731,2.38731,26000000.0
2007-01-08 10:02:00,2.38746,2.38749,2.38728,2.38745,22900000.0
2007-01-08 10:03:00,2.38742,2.38745,2.38696,2.38696,44200000.0
2007-01-08 10:04:00,2.38706,2.38706,2.38661,2.38661,35800000.0
2007-01-08 10:05:00,2.38661,2.38688,2.38661,2.38674,26100000.0
2007-01-08 10:06:00,2.38671,2.38705,2.38671,2.38679,30400000.0
2007-01-08 10:07:00,2.38713,2.38713,2.38679,2.38703,24900000.0
2007-01-08 10:08:00,2.38718,2.38729,2.38698,2.38709,42000000.0
2007-01-08 10:09:00,2.38697,2.38713,2.38694,2.38694,26600000.0
2007-01-08 10:10:00,2.38698,2.38711,2.38698,2.38708,21800000.0
2007-01-08 10:11:00,2.38694,2.38708,2.38688,2.38698,30300000.0
2007-01-08 10:12:00,2.38711,2.38737,2.38711,2.38728,21600000.0
2007-01-08 10:13:00,2.38751,2.38771,2.3875,2.38771,21700000.0
2007-01-08 10:14:00,2.38773,2.38789,2.38768,2.38772,52800000.0
2007-01-08 10:15:00,2.38787,2.38792,2.38761,2.38765,28000000.0
2007-01-08 10:16:00,2.38753,2.38763,2.3874,2.38747,37700000.0
2007-01-08 10:17:00,2.38739,2.38741,2.38711,2.38741,32700000.0
2007-01-08 10:18:00,2.38713,2.38726,2.3871,2.38721,27600000.0
2007-01-08 10:19:00,2.38708,2.38731,2.38696,2.38723,27400000.0
2007-01-08 10:20:00,2.38741,2.38751,2.387,2.38701,31400000.0
2007-01-08 10:21:00,2.38681,2.38718,2.38681,2.38701,24500000.0
2007-01-08 10:22:00,2.38721,2.38747,2.38713,2.38728,47600000.0
2007-01-08 10:23:00,2.38718,2.38722,2.3869,2.3871,38900000.0
2007-01-08 10:24:00,2.38703,2.38735,2.38703,2.38735,23700000.0
2007-01-08 10:25:00,2.38735,2.38751,2.3872,2.38748,31200000.0
2007-01-08 10:26:00,2.38767,2.38768,2.38749,2.38749,19200000.0
2007-01-08 10:27:00,2.38735,2.38753,2.38727,2.38727,32000000.0
2007-01-08 10:28:00,2.38724,2.38737,2.38723,2.38725,36500000.0
2007-01-08 10:29:00,2.38718,2.38733,2.38716,2.38732,25900000.0
2007-01-08 10:30:00,2.38718,2.38732,2.38716,2.38731,38200000.0
2007-01-08 10:31:00,2.38731,2.38735,2.38716,2.38735,14100000.0
2007-01-08 10:32:00,2.38739,2.38761,2.38732,2.38747,53300000.0
2007-01-08 10:33:00,2.38755,2.38781,2.38755,2.38775,47600000.0
2007-01-08 10:34:00,2.38773,2.38783,2.38761,2.38769,36400000.0
2007-01-08 10:35:00,2.38756,2.38763,2.38739,2.38745,40100000.0
2007-01-08 10:36:00,2.38745,2.38745,2.38713,2.38713,25800000.0
2007-01-08 10:37:00,2.38727,2.38727,2.3868,2.3868,35100000.0
2007-01-08 10:38:00,2.38693,2.38693,2.38657,2.38677,29600000.0
2007-01-08 10:39:00,2.3868,2.38705,2.38678,2.38705,24500000.0
2007-01-08 10:40:00,2.38705,2.38705,2.38677,2.38679,30800000.0
2007-01-08 10:41:00,2.387,2.38702,2.38666,2.38702,33900000.0
2007-01-08 10:42:00,2.38684,2.38694,2.38675,2.38694,43800000.0
2007-01-08 10:43:00,2.3869,2.38699,2.38679,2.38699,40900000.0
2007-01-08 10:44:00,2.38714,2.38718,2.38693,2.38693,46800000.0
2007-01-08 10:45:00,2.38695,2.38707,2.38682,2.38682,13600000.0
2007-01-08 10:46:00,2.38678,2.38678,2.38658,2.38674,30200000.0
2007-01-08 10:47:00,2.38668,2.387,2.38668,2.38694,47900000.0
2007-01-08 10:48:00,2.38704,2.38721,2.38701,2.38716,32100000.0
2007-01-08 10:49:00,2.38706,2.38711,2.38696,2.38705,31800000.0
2007-01-08 10:50:00,2.38695,2.38695,2.38681,2.38688,16700000.0
2007-01-08 10:51:00,2.38679,2.38707,2.38667,2.38696,34400000.0
2007-01-08 10:52:00,2.38704,2.38705,2.38662,2.38672,40400000.0
2007-01-08 10:53:00,2.3867,2.38676,2.38627,2.38627,25200000.0
2007-01-08 10:54:00,2.38621,2.38635,2.38582,2.38584,24400000.0
2007-01-08 10:55:00,2.38569,2.38615,2.38569,2.386,42200000.0
2007-01-08 10:56:00,2.38594,2.38597,2.38572,2.38593,24300000.0
2007-01-08 10:57:00,2.38587,2.38618,2.38571,2.38618,42100000.0
2007-01-08 10:58:00,2.38606,2.38631,2.38596,2.3862,27100000.0
2007-01-08 10:59:00,2.38626,2.38638,2.38608,2.38638,59700000.0
2007-01-08 11:00:00,2.38641,2.38674,2.38641,2.38674,40300000.0
2007-01-08 11:01:00,2.38665,2.38703,2.38652,2.38703,30100000.0
2007-01-08 11:02:00,2.38701,2.38701,2.38666,2.38693,40100000.0
2007-01-08 11:03:00,2.38676,2.38685,2.38664,2.38664,31700000.0
2007-01-08 11:04:00,2.38684,2.38709,2.38684,2.38697,24800000.0
2007-01-08 11:05:00,2.38715,2.38768,2.38715,2.38726,47500000.0
2007-01-08 11:06:00,2.38755,2.38758,2.38742,2.38751,36600000.0
2007-01-08 11:07:00,2.3873,2.38745,2.3873,2.38742,37700000.0
2007-01-08 11:08:00,2.38727,2.38745,2.38718,2.38718,26900000.0
2007-01-08 11:09:00,2.38714,2.3873,2.38714,2.38717,22300000.0
2007-01-08 11:10:00,2.38712,2.38759,2.38712,2.38744,39200000.0
2007-01-08 11:11:00,2.38751,2.38763,2.38746,2.38751,31100000.0
2007-01-08 11:12:00,2.38756,2.38779,2.38742,2.38764,32000000.0
2007-01-08 11:13:00,2.38758,2.38758,2.38731,2.38731,62900000.0
2007-01-08 11:14:00,2.38741,2.38753,2.38726,2.38753,47300000.0
2007-01-08 11:15:00,2.3875,2.38762,2.38748,2.38762,45400000.0
2007-01-08 11:16:00,2.38735,2.38737,2.38721,2.38737,27700000.0
2007-01-08 11:17:00,2.3874,2.3874,2.38721,2.38727,32700000.0
2007-01-08 11:18:00,2.38748,2.3878,2.38748,2.3878,18800000.0
2007-01-08 11:19:00,2.3877,2.38803,2.3877,2.38803,24300000.0
2007-01-08 11:20:00,2.38809,2.38809,2.38787,2.38802,35900000.0
2007-01-08 11:21:00,2.38799,2.38806,2.38778,2.388,15700000.0
2007-01-08 11:22:00,2.388,2.38808,2.38786,2.38795,20100000.0
2007-01-08 11:23:00,2.38813,2.38855,2.388,2.38842,42100000.0
2007-01-08 11:24:00,2.38866,2.3891,2.38866,2.38904,32800000.0
2007-01-08 11:25:00,2.38901,2.38919,2.38871,2.38871,40700000.0
2007-01-08 11:26:00,2.38884,2.38884,2.38869,2.38874,35100000.0
2007-01-08 11:27:00,2.38877,2.38889,2.38872,2.38881,37400000.0
2007-01-08 11:28:00,2.38891,2.38904,2.38885,2.38885,68100000.0
2007-01-08 11:29:00,2.38882,2.38901,2.38878,2.38878,32000000.0
2007-01-08 11:30:00,2.3887,2.38906,2.38864,2.38906,34800000.0
2007-01-08 11:31:00,2.38873,2.389,2.38863,2.38878,32400000.0
2007-01-08 11:32:00,2.38873,2.38882,2.38864,2.38882,25200000.0
2007-01-08 11:33:00,2.38874,2.38879,2.38866,2.38876,33000000.0
2007-01-08 11:34:00,2.38866,2.38866,2.38842,2.38864,53300000.0
2007-01-08 11:35:00,2.38866,2.38867,2.3885,2.3885,31200000.0
2007-01-08 11:36:00,2.38866,2.38887,2.3886,2.38873,44600000.0
2007-01-08 11:37:00,2.38862,2.38862,2.38851,2.38855,25900000.0
2007-01-08 11:38:00,2.38839,2.38863,2.38836,2.3885,51100000.0
2007-01-08 11:39:00,2.3885,2.38875,2.38848,2.38875,45200000.0
2007-01-08 11:40:00,2.3886,2.38872,2.38841,2.38872,41400000.0
2007-01-08 11:41:00,2.38865,2.38887,2.38865,2.38872,24500000.0
2007-01-08 11:42:00,2.38859,2.38881,2.38851,2.38861,59900000.0
2007-01-08 11:43:00,2.38859,2.38875,2.38844,2.38847,50900000.0
2007-01-08 11:44:00,2.38842,2.38846,2.38829,2.38846,44100000.0
2007-01-08 11:45:00,2.38849,2.38849,2.38832,2.38848,24300000.0
2007-01-08 11:46:00,2.38849,2.38849,2.38815,2.38815,26600000.0
2007-01-08 11:47:00,2.38835,2.38857,2.38835,2.38857,13600000.0
2007-01-08 11:48:00,2.3883,2.38857,2.3883,2.38856,37800000.0
2007-01-08 11:49:00,2.38854,2.3886,2.38834,2.38847,28100000.0
2007-01-08 11:50:00,2.38856,2.38881,2.38856,2.38861,22000000.0
2007-01-08 11:51:00,2.38865,2.38865,2.38827,2.38849,31900000.0
2007-01-08 11:52:00,2.38843,2.38858,2.38834,2.38858,30800000.0
2007-01-08 11:53:00,2.3885,2.38865,2.38841,2.38853,41700000.0
2007-01-08 11:54:00,2.38852,2.38862,2.38833,2.38862,51600000.0
2007-01-08 11:55:00,2.38864,2.38864,2.38808,2.38808,23700000.0
2007-01-08 11:56:00,2.38818,2.38843,2.38813,2.38815,49500000.0
2007-01-08 11:57:00,2.38813,2.38819,2.38799,2.38806,26800000.0
2007-01-08 11:58:00,2.38812,2.3882,2.38807,2.38815,28500000.0
2007-01-08 11:59:00,2.38817,2.38835,2.38812,2.38812,35600000.0
2007-01-08 12:00:00,2.38813,2.38831,2.38813,2.38818,31600000.0
2007-01-08 12:01:00,2.38824,2.38857,2.38824,2.38845,57100000.0
2007-01-08 12:02:00,2.38834,2.38849,2.38828,2.38836,31100000.0
2007-01-08 12:03:00,2.38837,2.3885,2.3883,2.38837,27200000.0
2007-01-08 12:04:00,2.38832,2.38852,2.38832,2.38852,38000000.0
2007-01-08 12:05:00,2.38868,2.38872,2.38855,2.38865,41800000.0
2007-01-08 12:06:00,2.3888,2.3888,2.38847,2.38865,32300000.0
2007-01-08 12:07:00,2.38855,2.38855,2.38836,2.3884,60000000.0
2007-01-08 12:08:00,2.3885,2.38866,2.38849,2.38863,13300000.0
2007-01-08 12:09:00,2.38877,2.3889,2.38847,2.38854,56500000.0
2007-01-08 12:10:00,2.38863,2.38864,2.38842,2.38857,15100000.0
2007-01-08 12:11:00,2.38879,2.38888,2.38868,2.38886,36300000.0
2007-01-08 12:12:00,2.38881,2.38891,2.38876,2.3889,32500000.0
2007-01-08 12:13:00,2.38874,2.38893,2.3887,2.38881,34200000.0
2007-01-08 12:14:00,2.38891,2.38901,2.38875,2.38881,38700000.0
2007-01-08 12:15:00,2.38877,2.38898,2.3886,2.3886,46300000.0
2007-01-08 12:16:00,2.38856,2.38884,2.38838,2.38884,46400000.0
2007-01-08 12:17:00,2.38887,2.38888,2.38832,2.38832,34300000.0
2007-01-08 12:18:00,2.38851,2.38868,2.3885,2.3885,60500000.0
2007-01-08 12:19:00,2.38855,2.38858,2.38844,2.38845,40300000.0
2007-01-08 12:20:00,2.38839,2.38861,2.38839,2.38855,41100000.0
2007-01-08 12:21:00,2.38855,2.38879,2.38855,2.38856,26200000.0
2007-01-08 12:22:00,2.38849,2.38849,2.38827,2.38828,26400000.0
2007-01-08 12:23:00,2.38838,2.3886,2.38829,2.3886,46700000.0
2007-01-08 12:24:00,2.38874,2.38878,2.38846,2.38849,18200000.0
2007-01-08 12:25:00,2.38865,2.38865,2.38834,2.38839,32200000.0
2007-01-08 12:26:00,2.38853,2.38871,2.38839,2.38865,19400000.0
2007-01-08 12:27:00,2.38867,2.38891,2.38862,2.38891,41300000.0
2007-01-08 12:28:00,2.38887,2.38887,2.38855,2.38881,25600000.0
2007-01-08 12:29:00,2.38881,2.38882,2.38853,2.38877,42100000.0
2007-01-08 12:30:00,2.38891,2.38905,2.38873,2.38905,41200000.0
2007-01-08 12:31:00,2.38911,2.38911,2.38893,2.38898,25000000.0
2007-01-08 12:32:00,2.38889,2.38889,2.3887,2.38882,29200000.0
2007-01-08 12:33:00,2.38857,2.38857,2.38824,2.38832,36500000.0
2007-01-08 12:34:00,2.38821,2.38828,2.38805,2.38805,42700000.0
2007-01-08 12:35:00,2.38801,2.38827,2.38801,2.38802,23800000.0
2007-01-08 12:36:00,2.38817,2.38817,2.38796,2.38796,25600000.0
2007-01-08 12:37:00,2.38796,2.3882,2.3879,2.38805,42600000.0
2007-01-08 12:38:00,2.3879,2.38836,2.38787,2.38835,29500000.0
2007-01-08 12:39:00,2.38834,2.38834,2.38818,2.38823,18400000.0
2007-01-08 12:40:00,2.38817,2.3884,2.38816,2.38833,50000000.0
2007-01-08 12:41:00,2.38844,2.38874,2.38839,2.38874,55100000.0
2007-01-08 12:42:00,2.38863,2.38863,2.38822,2.3883,39400000.0
2007-01-08 12:43:00,2.3881,2.38814,2.38799,2.38807,20500000.0
2007-01-08 12:44:00,2.38828,2.38855,2.38813,2.3884,51900000.0
2007-01-08 12:45:00,2.38848,2.38863,2.3884,2.38862,34600000.0
2007-01-08 12:46:00,2.3884,2.38863,2.38832,2.38863,31400000.0
2007-01-08 12:47:00,2.38879,2.3892,2.38879,2.38888,36400000.0
2007-01-08 12:48:00,2.38933,2.38952,2.38925,2.38925,58400000.0
2007-01-08 12:49:00,2.38933,2.38938,2.38922,2.38922,42900000.0
2007-01-08 12:50:00,2.38942,2.38986,2.38942,2.38973,28400000.0
2007-01-08 12:51:00,2.3895,2.38968,2.38939,2.38948,40300000.0
2007-01-08 12:52:00,2.38957,2.38974,2.38951,2.38974,42700000.0
2007-01-08 12:53:00,2.38961,2.38984,2.38954,2.38981,61500000.0
2007-01-08 12:54:00,2.38988,2.39014,2.38988,2.39006,28300000.0
2007-01-08 12:55:00,2.38993,2.38993,2.38945,2.38954,22100000.0
2007-01-08 12:56:00,2.38938,2.38953,2.38914,2.38953,31000000.0
2007-01-08 12:57:00,2.38953,2.38965,2.38938,2.38942,38000000.0
2007-01-08 12:58:00,2.38969,2.38991,2.38969,2.38984,10900000.0
2007-01-08 12:59:00,2.38971,2.38994,2.38954,2.38994,40000000.0
2007-01-08 13:00:00,2.38974,2.38981,2.38941,2.38953,41300000.0
2007-01-08 13:01:00,2.38961,2.38961,2.38918,2.38918,35400000.0
2007-01-08 13:02:00,2.38935,2.38935,2.38917,2.38925,31800000.0
2007-01-08 13:03:00,2.3893,2.38981,2.3893,2.3895,30200000.0
2007-01-08 13:04:00,2.38969,2.38988,2.38968,2.38978,22400000.0
2007-01-08 13:05:00,2.38987,2.38987,2.38969,2.38969,32600000.0
2007-01-08 13:06:00,2.38959,2.38961,2.38943,2.38943,12800000.0
2007-01-08 13:07:00,2.38963,2.38985,2.3895,2.38972,39200000.0
2007-01-08 13:08:00,2.38976,2.38984,2.38973,2.38984,37700000.0
2007-01-08 13:09:00,2.38985,2.38994,2.38971,2.38994,36800000.0
2007-01-08 13:10:00,2.39,2.3905,2.39,2.39039,44600000.0
2007-01-08 13:11:00,2.39048,2.39056,2.39037,2.39043,28000000.0
2007-01-08 13:12:00,2.39038,2.39051,2.3903,2.39037,45600000.0
2007-01-08 13:13:00,2.39033,2.39047,2.39015,2.39038,42000000.0
2007-01-08 13:14:00,2.39031,2.39031,2.39016,2.39028,30200000.0
2007-01-08 13:15:00,2.39032,2.39075,2.39013,2.39075,30200000.0
2007-01-08 13:16:00,2.39069,2.39093,2.39057,2.39077,45800000.0
2007-01-08 13:17:00,2.39081,2.39107,2.3907,2.39087,28900000.0
2007-01-08 13:18:00,2.39099,2.39104,2.39083,2.39091,52400000.0
2007-01-08 13:19:00,2.39079,2.39108,2.39075,2.39098,35300000.0
2007-01-08 13:20:00,2.39086,2.39092,2.39067,2.39067,46800000.0
2007-01-08 13:21:00,2.39075,2.39079,2.3905,2.39054,30600000.0
2007-01-08 13:22:00,2.39036,2.39065,2.39024,2.39065,16000000.0
2007-01-08 13:23:00,2.39076,2.39086,2.39065,2.39065,25600000.0
2007-01-08 13:24:00,2.39049,2.39065,2.39034,2.39045,29400000.0
2007-01-08 13:25:00,2.39059,2.3908,2.39059,2.39073,24500000.0
2007-01-08 13:26:00,2.39062,2.39067,2.39048,2.39052,27900000.0
2007-01-08 13:27:00,2.39024,2.39024,2.38987,2.39007,29700000.0
2007-01-08 13:28:00,2.39011,2.39011,2.38988,2.3899,28600000.0
2007-01-08 13:29:00,2.38993,2.39014,2.38993,2.39001,32700000.0
2007-01-08 13:30:00,2.3901,2.39038,2.38999,2.39021,25800000.0
2007-01-08 13:31:00,2.39017,2.39044,2.39014,2.39044,35000000.0
2007-01-08 13:32:00,2.39035,2.39035,2.39016,2.39022,40900000.0
2007-01-08 13:33:00,2.39031,2.39036,2.3901,2.39031,57699999.0
2007-01-08 13:34:00,2.39027,2.39034,2.39011,2.39017,37500000.0
2007-01-08 13:35:00,2.39025,2.39025,2.39002,2.39002,35500000.0
2007-01-08 13:36:00,2.39007,2.39035,2.39007,2.39035,35300000.0
2007-01-08 13:37:00,2.39016,2.39025,2.39007,2.39017,32400000.0
2007-01-08 13:38:00,2.39035,2.39049,2.39031,2.3904,39000000.0
2007-01-08 13:39:00,2.39042,2.39079,2.39042,2.39052,66100000.0
2007-01-08 13:40:00,2.39067,2.39067,2.39048,2.3906,47600000.0
2007-01-08 13:41:00,2.39042,2.3905,2.39025,2.39029,46899999.0
2007-01-08 13:42:00,2.39051,2.39091,2.39047,2.39089,24000000.0
2007-01-08 13:43:00,2.39068,2.39102,2.39055,2.39055,39400001.0
2007-01-08 13:44:00,2.39057,2.39071,2.39052,2.39062,52300000.0
2007-01-08 13:45:00,2.39063,2.39083,2.39049,2.3908,40800000.0
2007-01-08 13:46:00,2.39091,2.39098,2.39078,2.39092,48100000.0
2007-01-08 13:47:00,2.39085,2.39085,2.39068,2.39068,27200000.0
2007-01-08 13:48:00,2.39073,2.39091,2.39073,2.39084,20300000.0
2007-01-08 13:49:00,2.39094,2.39124,2.39084,2.39124,20800000.0
2007-01-08 13:50:00,2.39119,2.39133,2.39112,2.39125,37600000.0
2007-01-08 13:51:00,2.39126,2.39148,2.39126,2.39135,37500000.0
2007-01-08 13:52:00,2.3916,2.3916,2.39138,2.39143,58700000.0
2007-01-08 13:53:00,2.39128,2.39132,2.39099,2.3912,46900000.0
2007-01-08 13:54:00,2.39119,2.39135,2.39116,2.39135,30100000.0
2007-01-08 13:55:00,2.39142,2.39188,2.39142,2.39188,40000000.0
2007-01-08 13:56:00,2.39185,2.39237,2.39185,2.39227,30200000.0
2007-01-08 13:57:00,2.39227,2.39227,2.39208,2.39227,21000000.0
2007-01-08 13:58:00,2.39213,2.39213,2.39193,2.39205,31200000.0
2007-01-08 13:59:00,2.39178,2.3918,2.3915,2.3915,27500000.0
2007-01-08 14:00:00,2.39144,2.39157,2.39132,2.39144,38700000.0
2007-01-08 14:01:00,2.39139,2.39164,2.39128,2.39164,52200000.0
2007-01-08 14:02:00,2.39151,2.39152,2.39128,2.39128,42900000.0
2007-01-08 14:03:00,2.3914,2.3914,2.39114,2.3913,42700000.0
2007-01-08 14:04:00,2.39125,2.39135,2.39115,2.39135,31100000.0
2007-01-08 14:05:00,2.39127,2.39128,2.39115,2.39121,22600000.0
2007-01-08 14:06:00,2.39124,2.39154,2.39124,2.39141,22400000.0
2007-01-08 14:07:00,2.3914,2.3915,2.39119,2.39119,59700000.0
2007-01-08 14:08:00,2.39105,2.39147,2.39105,2.3912,30400000.0
2007-01-08 14:09:00,2.39131,2.39142,2.39126,2.39139,30600000.0
2007-01-08 14:10:00,2.39128,2.39154,2.39117,2.39143,40300000.0
2007-01-08 14:11:00,2.39149,2.39149,2.39107,2.39107,32500000.0
2007-01-08 14:12:00,2.3913,2.3913,2.39108,2.39117,18700000.0
2007-01-08 14:13:00,2.39119,2.39119,2.39104,2.39104,43700000.0
2007-01-08 14:14:00,2.39113,2.39128,2.39101,2.39128,32800000.0
2007-01-08 14:15:00,2.3913,2.3914,2.39111,2.39117,41400000.0
2007-01-08 14:16:00,2.39115,2.39147,2.39115,2.39147,37700000.0
2007-01-08 14:17:00,2.3914,2.39178,2.3914,2.3915,22900000.0
2007-01-08 14:18:00,2.39137,2.39151,2.39125,2.39137,23100000.0
2007-01-08 14:19:00,2.39109,2.39122,2.39093,2.39114,51800000.0
2007-01-08 14:20:00,2.39127,2.39128,2.39104,2.39128,39800000.0
2007-01-08 14:21:00,2.3911,2.39132,2.3911,2.39117,47800000.0
2007-01-08 14:22:00,2.39117,2.39127,2.39112,2.39117,34200000.0
2007-01-08 14:23:00,2.39108,2.39121,2.39105,2.39113,32000000.0
2007-01-08 14:24:00,2.39096,2.3912,2.39096,2.39107,38900000.0
2007-01-08 14:25:00,2.39093,2.39111,2.39093,2.39109,23000000.0
2007-01-08 14:26:00,2.39102,2.3911,2.39093,2.39108,68499999.0
2007-01-08 14:27:00,2.39105,2.39115,2.39089,2.39115,29600000.0
2007-01-08 14:28:00,2.39099,2.39115,2.39097,2.39097,40900000.0
2007-01-08 14:29:00,2.39087,2.39092,2.3907,2.39092,18200000.0
2007-01-08 14:30:00,2.39093,2.39117,2.39086,2.39094,34000000.0
2007-01-08 14:31:00,2.39082,2.3909,2.39046,2.39066,32300000.0
2007-01-08 14:32:00,2.39068,2.391,2.39058,2.39095,38800000.0
2007-01-08 14:33:00,2.39102,2.39102,2.39067,2.39086,31300000.0
2007-01-08 14:34:00,2.3909,2.39101,2.39066,2.39092,48700000.0
2007-01-08 14:35:00,2.39079,2.39083,2.39041,2.39041,32700000.0
2007-01-08 14:36:00,2.39034,2.39076,2.39034,2.39063,39899999.0
2007-01-08 14:37:00,2.39048,2.3906,2.3904,2.3904,33700000.0
2007-01-08 14:38:00,2.3904,2.39051,2.3902,2.3902,44099999.0
2007-01-08 14:39:00,2.39011,2.39035,2.39002,2.39025,57000000.0
2007-01-08 14:40:00,2.39031,2.39031,2.38951,2.3896,41800000.0
2007-01-08 14:41:00,2.38931,2.38955,2.38931,2.38939,37100000.0
2007-01-08 14:42:00,2.38955,2.38958,2.38931,2.38955,38200000.0
2007-01-08 14:43:00,2.3897,2.38989,2.38964,2.3897,47599999.0
2007-01-08 14:44:00,2.38965,2.38991,2.38965,2.38991,27200000.0
2007-01-08 14:45:00,2.38997,2.39006,2.38992,2.39,36800000.0
2007-01-08 14:46:00,2.39004,2.39004,2.38976,2.38976,32900000.0
2007-01-08 14:47:00,2.38994,2.39025,2.38994,2.39,26200000.0
2007-01-08 14:48:00,2.39008,2.39028,2.39008,2.39014,31900000.0
2007-01-08 14:49:00,2.39017,2.39017,2.38994,2.39,19200000.0
2007-01-08 14:50:00,2.38993,2.3901,2.38977,2.39005,23500000.0
2007-01-08 14:51:00,2.39006,2.39013,2.38982,2.38982,35400000.0
2007-01-08 14:52:00,2.39,2.39017,2.39,2.39004,48400000.0
2007-01-08 14:53:00,2.38998,2.3902,2.38998,2.3902,43600000.0
2007-01-08 14:54:00,2.38989,2.3902,2.38989,2.39008,37900000.0
2007-01-08 14:55:00,2.39003,2.39044,2.38997,2.39022,59500000.0
2007-01-08 14:56:00,2.39018,2.3904,2.39018,2.39037,18100000.0
2007-01-08 14:57:00,2.39028,2.39034,2.39019,2.39019,39500000.0
2007-01-08 14:58:00,2.39025,2.39045,2.39023,2.39037,55100000.0
2007-01-08 14:59:00,2.39028,2.39028,2.39017,2.39026,32000000.0
2007-01-08 15:00:00,2.39027,2.39043,2.39027,2.39031,39500000.0
2007-01-08 15:01:00,2.39019,2.39042,2.39009,2.39009,36200000.0
2007-01-08 15:02:00,2.39013,2.39013,2.38994,2.39008,24800000.0
2007-01-08 15:03:00,2.39013,2.39013,2.38998,2.38998,19900000.0
2007-01-08 15:04:00,2.39001,2.39016,2.38983,2.38997,46100000.0
2007-01-08 15:05:00,2.39015,2.39015,2.38966,2.38966,43800000.0
2007-01-08 15:06:00,2.38968,2.38995,2.38964,2.38977,56100000.0
2007-01-08 15:07:00,2.38978,2.39018,2.38978,2.39018,44500000.0
2007-01-08 15:08:00,2.39023,2.39054,2.39012,2.39054,26200000.0
2007-01-08 15:09:00,2.39073,2.39089,2.39068,2.39089,24800000.0
2007-01-08 15:10:00,2.39092,2.39108,2.39088,2.39098,39300000.0
2007-01-08 15:11:00,2.39087,2.39095,2.39073,2.39087,62100000.0
2007-01-08 15:12:00,2.39094,2.39116,2.39094,2.391,29700000.0
2007-01-08 15:13:00,2.39101,2.39101,2.39081,2.39085,34500000.0
2007-01-08 15:14:00,2.39093,2.39093,2.39062,2.39074,22200000.0
2007-01-08 15:15:00,2.39081,2.39106,2.39062,2.39106,36500000.0
2007-01-08 15:16:00,2.3911,2.3911,2.39082,2.39089,21200000.0
2007-01-08 15:17:00,2.39093,2.39098,2.39068,2.3909,62200000.0
2007-01-08 15:18:00,2.39087,2.39094,2.39081,2.39094,26000000.0
2007-01-08 15:19:00,2.39081,2.39093,2.39074,2.39078,23100000.0
2007-01-08 15:20:00,2.39092,2.39113,2.39092,2.39103,33700000.0
2007-01-08 15:21:00,2.39116,2.39131,2.39113,2.39118,28200000.0
2007-01-08 15:22:00,2.39129,2.39168,2.39116,2.39143,29800000.0
2007-01-08 15:23:00,2.39132,2.39163,2.39118,2.39118,49200000.0
2007-01-08 15:24:00,2.3912,2.39144,2.39087,2.3909,29200000.0
2007-01-08 15:25:00,2.39095,2.39132,2.39095,2.39127,38100000.0
2007-01-08 15:26:00,2.39137,2.39145,2.39093,2.39106,35600000.0
2007-01-08 15:27:00,2.39086,2.3914,2.39086,2.3914,29900000.0
2007-01-08 15:28:00,2.39146,2.39167,2.39135,2.39153,43200000.0
2007-01-08 15:29:00,2.39159,2.39193,2.39159,2.39193,24000000.0
2007-01-08 15:30:00,2.392,2.39204,2.3917,2.39183,24700000.0
2007-01-08 15:31:00,2.39167,2.39183,2.39153,2.39176,47600000.0
2007-01-08 15:32:00,2.39191,2.39191,2.39159,2.39174,55100000.0
2007-01-08 15:33:00,2.39163,2.39175,2.39163,2.39167,28500000.0
2007-01-08 15:34:00,2.39167,2.39173,2.39125,2.39125,17600000.0
2007-01-08 15:35:00,2.39118,2.39152,2.39118,2.39147,61000000.0
2007-01-08 15:36:00,2.39141,2.3918,2.39133,2.39133,46700000.0
2007-01-08 15:37:00,2.39139,2.39177,2.39124,2.39164,41000000.0
2007-01-08 15:38:00,2.39164,2.39174,2.39154,2.39165,38900000.0
2007-01-08 15:39:00,2.39176,2.39193,2.39146,2.39182,49100000.0
2007-01-08 15:40:00,2.39184,2.39184,2.39125,2.39125,32300000.0
2007-01-08 15:41:00,2.39137,2.39138,2.39137,2.39138,14600000.0
2007-01-08 15:42:00,2.39154,2.39171,2.39152,2.39163,21600000.0
2007-01-08 15:43:00,2.39154,2.39163,2.39136,2.39154,32000000.0
2007-01-08 15:44:00,2.39149,2.39149,2.39136,2.39142,34800000.0
2007-01-08 15:45:00,2.3917,2.39202,2.39151,2.39202,49700000.0
2007-01-08 15:46:00,2.39214,2.39259,2.39214,2.39222,27000000.0
2007-01-08 15:47:00,2.39235,2.39294,2.39235,2.39279,29100000.0
2007-01-08 15:48:00,2.39269,2.39279,2.39238,2.39257,40500000.0
2007-01-08 15:49:00,2.39252,2.39284,2.39252,2.39257,51700000.0
2007-01-08 15:50:00,2.3925,2.39263,2.39225,2.39232,24400000.0
2007-01-08 15:51:00,2.39218,2.39249,2.39218,2.39242,34200000.0
2007-01-08 15:52:00,2.39259,2.393,2.39259,2.393,57400000.0
2007-01-08 15:53:00,2.39286,2.39299,2.39266,2.39266,28300000.0
2007-01-08 15:54:00,2.39271,2.39282,2.39242,2.39242,31400000.0
2007-01-08 15:55:00,2.39231,2.39266,2.39231,2.39254,34800000.0
2007-01-08 15:56:00,2.39267,2.39299,2.39267,2.39281,26000000.0
2007-01-08 15:57:00,2.39294,2.39312,2.39288,2.39295,49000000.0
2007-01-08 15:58:00,2.39314,2.39337,2.39307,2.39329,36400000.0
2007-01-08 15:59:00,2.39323,2.39374,2.39307,2.39337,27300000.0
2007-01-08 16:00:00,2.3931,2.3931,2.3927,2.39275,32200000.0
2007-01-08 16:01:00,2.39276,2.39296,2.39275,2.39296,31100000.0
2007-01-08 16:02:00,2.39288,2.39315,2.39288,2.39299,63699999.0
2007-01-08 16:03:00,2.39294,2.39301,2.39253,2.39253,18300000.0
2007-01-08 16:04:00,2.39222,2.39255,2.39205,2.39215,46299999.0
2007-01-08 16:05:00,2.39195,2.39225,2.39185,2.39194,44300000.0
2007-01-08 16:06:00,2.39177,2.3919,2.39152,2.39165,30400000.0
2007-01-08 16:07:00,2.3916,2.39188,2.3916,2.39185,28700000.0
2007-01-08 16:08:00,2.3917,2.39191,2.39162,2.39171,24100000.0
2007-01-08 16:09:00,2.39194,2.39194,2.39167,2.39178,57700000.0
2007-01-08 16:10:00,2.39188,2.39188,2.39166,2.39172,43900000.0
2007-01-08 16:11:00,2.39189,2.39222,2.39189,2.39222,18000000.0
2007-01-08 16:12:00,2.39209,2.3922,2.39194,2.39199,35100000.0
2007-01-08 16:13:00,2.39178,2.3919,2.39164,2.39182,28400000.0
2007-01-08 16:14:00,2.3921,2.3921,2.39165,2.39168,38800000.0
2007-01-08 16:15:00,2.39143,2.39157,2.3913,2.39156,85400000.0
2007-01-08 16:16:00,2.39146,2.39158,2.39128,2.39155,26200000.0
2007-01-08 16:17:00,2.39142,2.39176,2.39135,2.39176,48600000.0
2007-01-08 16:18:00,2.39142,2.39164,2.39142,2.39157,26300000.0
2007-01-08 16:19:00,2.39131,2.39164,2.39117,2.39155,42800000.0
2007-01-08 16:20:00,2.39172,2.39177,2.39152,2.39155,24200000.0
2007-01-08 16:21:00,2.39162,2.39185,2.39159,2.39159,30500000.0
2007-01-08 16:22:00,2.39168,2.39189,2.39166,2.39169,26200000.0
2007-01-08 16:23:00,2.39156,2.39175,2.39144,2.39158,30100000.0
2007-01-08 16:24:00,2.39148,2.39211,2.39143,2.3917,35900000.0
2007-01-08 16:25:00,2.39189,2.39189,2.39153,2.39175,41600000.0
2007-01-08 16:26:00,2.39167,2.39167,2.39134,2.3914,39500000.0
2007-01-08 16:27:00,2.39141,2.39155,2.3913,2.39138,48600000.0
2007-01-08 16:28:00,2.39139,2.39148,2.39116,2.39148,49200000.0
2007-01-08 16:29:00,2.39128,2.39143,2.39128,2.39143,37700000.0
2007-01-08 16:30:00,2.39129,2.39129,2.39103,2.3912,23200000.0
2007-01-08 16:31:00,2.39118,2.39131,2.3909,2.39115,60800000.0
2007-01-08 16:32:00,2.3913,2.3913,2.39072,2.39072,22300000.0
2007-01-08 16:33:00,2.39082,2.39082,2.39057,2.39058,28600000.0
2007-01-08 16:34:00,2.39065,2.39081,2.39039,2.39081,38500000.0
2007-01-08 16:35:00,2.39083,2.39099,2.39068,2.39093,18800000.0
2007-01-08 16:36:00,2.39078,2.39103,2.39078,2.39103,32600000.0
2007-01-08 16:37:00,2.39107,2.39109,2.39083,2.39102,32300000.0
2007-01-08 16:38:00,2.39095,2.39095,2.39076,2.39095,38800001.0
2007-01-08 16:39:00,2.39101,2.39101,2.39074,2.39088,35200000.0
2007-01-08 16:40:00,2.39095,2.39095,2.39054,2.39066,22000000.0
2007-01-08 16:41:00,2.39064,2.39088,2.39064,2.39087,40400000.0
2007-01-08 16:42:00,2.3908,2.39094,2.3906,2.3908,31600000.0
2007-01-08 16:43:00,2.39071,2.39098,2.39069,2.39079,38500000.0
2007-01-08 16:44:00,2.3907,2.39103,2.3907,2.39081,32900000.0
2007-01-08 16:45:00,2.39069,2.39077,2.39052,2.39064,61500000.0
2007-01-08 16:46:00,2.39075,2.39075,2.39036,2.39045,36600000.0
2007-01-08 16:47:00,2.3907,2.39071,2.39031,2.39071,40700000.0
2007-01-08 16:48:00,2.39069,2.39095,2.39069,2.39086,34300000.0
2007-01-08 16:49:00,2.39084,2.39112,2.39084,2.39095,19200000.0
2007-01-08 16:50:00,2.39095,2.39111,2.39075,2.39111,30400000.0
2007-01-08 16:51:00,2.39117,2.39136,2.39108,2.39136,34400000.0
2007-01-08 16:52:00,2.39127,2.39139,2.39117,2.39132,27700000.0
2007-01-08 16:53:00,2.3912,2.3914,2.39116,2.3912,26800000.0
2007-01-08 16:54:00,2.39122,2.3913,2.39108,2.39124,54100000.0
2007-01-08 16:55:00,2.39125,2.39155,2.39108,2.3912,38900000.0
2007-01-08 16:56:00,2.3915,2.39165,2.39141,2.39153,18000000.0
2007-01-08 16:57:00,2.39158,2.39163,2.39146,2.39163,21300000.0
2007-01-08 16:58:00,2.39178,2.39211,2.39167,2.39211,42300000.0
2007-01-08 16:59:00,2.39254,2.39285,2.39253,2.39285,37500000.0
2007-01-08 17:00:00,2.39291,2.39304,2.39272,2.39282,80300000.0
2007-01-08 17:01:00,2.39316,2.39345,2.39281,2.39345,30800000.0
2007-01-08 17:02:00,2.39344,2.39393,2.39344,2.39363,31300000.0
2007-01-08 17:03:00,2.39359,2.39382,2.39346,2.39361,18300000.0
2007-01-08 17:04:00,2.39368,2.39393,2.3935,2.39385,30700000.0
2007-01-08 17:05:00,2.39389,2.39415,2.39383,2.39411,34500000.0
2007-01-08 17:06:00,2.39402,2.39403,2.39367,2.39367,61800000.0
2007-01-08 17:07:00,2.39373,2.39373,2.39337,2.39351,43700000.0
2007-01-08 17:08:00,2.39356,2.39366,2.39297,2.39297,37800000.0
2007-01-08 17:09:00,2.39294,2.39331,2.39294,2.39331,24900000.0
2007-01-08 17:10:00,2.39341,2.39375,2.3933,2.3937,41300000.0
2007-01-08 17:11:00,2.39351,2.39375,2.39349,2.39354,28000000.0
2007-01-08 17:12:00,2.39357,2.39371,2.39337,2.39337,42900000.0
2007-01-08 17:13:00,2.3934,2.39341,2.39325,2.39331,53600000.0
2007-01-08 17:14:00,2.39309,2.39336,2.39302,2.39326,57700000.0
2007-01-08 17:15:00,2.39324,2.39344,2.39321,2.39344,41900000.0
2007-01-08 17:16:00,2.3934,2.39351,2.39326,2.39332,46000000.0
2007-01-08 17:17:00,2.39339,2.39352,2.39316,2.39347,28800000.0
2007-01-08 17:18:00,2.3935,2.39367,2.3935,2.39354,19600000.0
2007-01-08 17:19:00,2.39348,2.39391,2.39331,2.39377,27000000.0
2007-01-08 17:20:00,2.39395,2.39397,2.39335,2.39346,27400000.0
2007-01-08 17:21:00,2.39359,2.39368,2.39332,2.39365,48600000.0
2007-01-08 17:22:00,2.3936,2.39387,2.39339,2.39339,18500000.0
2007-01-08 17:23:00,2.39333,2.3934,2.3932,2.3934,31500000.0
2007-01-08 17:24:00,2.39328,2.39351,2.39328,2.39351,36500000.0
2007-01-08 17:25:00,2.39346,2.39351,2.39321,2.39323,35100000.0
2007-01-08 17:26:00,2.39325,2.39366,2.39325,2.39365,25100000.0
2007-01-08 17:27:00,2.39372,2.39376,2.39359,2.39365,44000000.0
2007-01-08 17:28:00,2.39378,2.39379,2.39363,2.39372,31200000.0
2007-01-08 17:29:00,2.39371,2.39384,2.39362,2.39376,55500000.0
2007-01-08 17:30:00,2.39376,2.3939,2.39351,2.39377,48300000.0
2007-01-08 17:31:00,2.39367,2.39367,2.39316,2.39316,16000000.0
2007-01-08 17:32:00,2.39336,2.39367,2.39324,2.39362,42300000.0
2007-01-08 17:33:00,2.39367,2.39384,2.39358,2.39358,35700000.0
2007-01-08 17:34:00,2.39371,2.39377,2.39357,2.39357,29000000.0
2007-01-08 17:35:00,2.39371,2.39387,2.3936,2.39378,45000000.0
2007-01-08 17:36:00,2.39397,2.39409,2.39382,2.39382,11500000.0
2007-01-08 17:37:00,2.39351,2.39373,2.39342,2.39355,41500000.0
2007-01-08 17:38:00,2.39335,2.39357,2.39335,2.39352,24600000.0
2007-01-08 17:39:00,2.39344,2.3935,2.39326,2.39326,55500000.0
2007-01-08 17:40:00,2.39337,2.39354,2.39335,2.39351,31600000.0
2007-01-08 17:41:00,2.39337,2.39364,2.39337,2.39337,34100000.0
2007-01-08 17:42:00,2.3934,2.39352,2.39323,2.39323,14800000.0
2007-01-08 17:43:00,2.39324,2.39346,2.39324,2.39336,23200000.0
2007-01-08 17:44:00,2.39336,2.39408,2.39336,2.39397,49800000.0
2007-01-08 17:45:00,2.39371,2.39371,2.39304,2.39369,41300000.0
2007-01-08 17:46:00,2.39374,2.39393,2.39367,2.39367,35500000.0
2007-01-08 17:47:00,2.39371,2.3939,2.39364,2.3939,23300000.0
2007-01-08 17:48:00,2.3936,2.3936,2.39338,2.3935,30100000.0
2007-01-08 17:49:00,2.39363,2.39363,2.39308,2.39308,68300000.0
2007-01-08 17:50:00,2.39305,2.39319,2.39292,2.39319,34000000.0
2007-01-08 17:51:00,2.3931,2.39316,2.39298,2.39308,35300000.0
2007-01-08 17:52:00,2.39298,2.39309,2.39271,2.39271,25300000.0
2007-01-08 17:53:00,2.39266,2.39286,2.39254,2.39256,27200000.0
2007-01-08 17:54:00,2.39257,2.39306,2.39257,2.39306,22000000.0
2007-01-08 17:55:00,2.39295,2.39313,2.39282,2.39305,36800000.0
2007-01-08 17:56:00,2.39327,2.39327,2.39283,2.39299,27700000.0
2007-01-08 17:57:00,2.39297,2.39304,2.39278,2.3928,42200000.0
2007-01-08 17:58:00,2.39284,2.39298,2.3927,2.39298,32200000.0
2007-01-08 17:59:00,2.39261,2.39283,2.39249,2.39264,20400000.0
2007-01-08 18:00:00,2.3927,2.39306,2.3927,2.39287,36500000.0
2007-01-08 18:01:00,2.39289,2.39307,2.39275,2.39281,322199999.0
2007-01-08 18:02:00,2.39282,2.39303,2.39273,2.39294,298100000.0
2007-01-08 18:03:00,2.39297,2.39317,2.39282,2.39285,448200001.0
2007-01-08 18:04:00,2.39285,2.39317,2.39281,2.39299,320499999.0
2007-01-08 18:05:00,2.39314,2.39344,2.39302,2.39323,209800000.0
2007-01-08 18:06:00,2.39316,2.39332,2.39295,2.39303,419400000.0
2007-01-08 18:07:00,2.39289,2.39303,2.39271,2.39301,441900000.0
2007-01-08 18:08:00,2.3927,2.39313,2.39256,2.39296,446200000.0
2007-01-08 18:09:00,2.39285,2.39319,2.39282,2.39288,290300000.0
2007-01-08 18:10:00,2.39272,2.39276,2.3925,2.39267,338500000.0
2007-01-08 18:11:00,2.39264,2.39277,2.39254,2.39275,250800000.0
2007-01-08 18:12:00,2.39277,2.39308,2.3927,2.39291,198400000.0
2007-01-08 18:13:00,2.3928,2.39295,2.3927,2.3928,135900000.0
2007-01-08 18:14:00,2.3927,2.39273,2.39214,2.39272,312200002.0
2007-01-08 18:15:00,2.39278,2.39301,2.39275,2.39281,357100000.0
2007-01-08 18:16:00,2.39297,2.39297,2.39269,2.39278,335600000.0
2007-01-08 18:17:00,2.39294,2.39302,2.39272,2.39272,208000000.0
2007-01-08 18:18:00,2.39292,2.39302,2.39274,2.39283,186000000.0
2007-01-08 18:19:00,2.3929,2.39346,2.3929,2.39325,308400000.0
2007-01-08 18:20:00,2.39343,2.39348,2.39307,2.39325,168700000.0
2007-01-08 18:21:00,2.39312,2.39335,2.39277,2.39315,236500000.0
2007-01-08 18:22:00,2.39314,2.3932,2.3927,2.39273,196400000.0
2007-01-08 18:23:00,2.39292,2.39299,2.39264,2.39295,377700000.0
2007-01-08 18:24:00,2.393,2.3934,2.39283,2.3933,341700000.0
2007-01-08 18:25:00,2.39327,2.39347,2.39317,2.39328,287200000.0
2007-01-08 18:26:00,2.39337,2.39345,2.39307,2.39315,312699999.0
2007-01-08 18:27:00,2.39319,2.39355,2.39319,2.39351,306400000.0
2007-01-08 18:28:00,2.39346,2.39366,2.39329,2.39333,216600000.0
2007-01-08 18:29:00,2.39335,2.39364,2.39327,2.39329,233600000.0
2007-01-08 18:30:00,2.39332,2.39366,2.39332,2.39352,267800000.0
2007-01-08 18:31:00,2.39363,2.39373,2.39347,2.39347,168700000.0
2007-01-08 18:32:00,2.39353,2.39369,2.3935,2.39359,159800000.0
2007-01-08 18:33:00,2.39362,2.39383,2.39347,2.3936,290900000.0
2007-01-08 18:34:00,2.39354,2.39376,2.39338,2.3936,416300001.0
2007-01-08 18:35:00,2.39362,2.39392,2.39353,2.39389,183000000.0
2007-01-08 18:36:00,2.39393,2.39394,2.39366,2.39382,99000000.0
2007-01-08 18:37:00,2.39391,2.39397,2.39378,2.39394,78600000.0
2007-01-08 18:38:00,2.39397,2.39397,2.39377,2.39377,89200000.0
2007-01-08 18:39:00,2.39372,2.39396,2.39358,2.39373,164300000.0
2007-01-08 18:40:00,2.3939,2.39404,2.39372,2.39381,215800000.0
2007-01-08 18:41:00,2.39383,2.39399,2.39368,2.39395,156900000.0
2007-01-08 18:42:00,2.39411,2.39423,2.39404,2.39411,101400000.0
2007-01-08 18:43:00,2.39408,2.3944,2.39408,2.3944,54900000.0
2007-01-08 18:44:00,2.39446,2.39446,2.3942,2.39422,140000000.0
2007-01-08 18:45:00,2.39429,2.39454,2.39418,2.39435,83200000.0
2007-01-08 18:46:00,2.39419,2.39419,2.39403,2.39406,26300000.0
2007-01-08 18:47:00,2.39365,2.39427,2.39365,2.39427,16900000.0
2007-01-08 18:48:00,2.394,2.39408,2.39374,2.39375,99300000.0
2007-01-08 18:49:00,2.39411,2.39443,2.39403,2.39443,34800000.0
2007-01-08 18:50:00,2.3944,2.39468,2.3944,2.39464,38400000.0
2007-01-08 18:51:00,2.39456,2.39463,2.39445,2.39445,188700000.0
2007-01-08 18:52:00,2.39452,2.39452,2.39426,2.39431,157300000.0
2007-01-08 18:53:00,2.39439,2.39458,2.39418,2.39435,131100000.0
2007-01-08 18:54:00,2.39431,2.39446,2.39422,2.39436,132800000.0
2007-01-08 18:55:00,2.39417,2.39453,2.39386,2.39406,184000000.0
2007-01-08 18:56:00,2.39401,2.39424,2.39396,2.39404,53100000.0
2007-01-08 18:57:00,2.39416,2.39463,2.39416,2.39459,65200000.0
2007-01-08 18:58:00,2.39473,2.39479,2.39415,2.39458,220300000.0
2007-01-08 18:59:00,2.39475,2.39504,2.39475,2.39495,220400000.0
2007-01-08 19:00:00,2.39492,2.39505,2.39442,2.39483,60800000.0
2007-01-08 19:01:00,2.3949,2.3949,2.39462,2.39471,36100000.0
2007-01-08 19:02:00,2.39477,2.39488,2.3946,2.39472,201100000.0
2007-01-08 19:03:00,2.39476,2.39499,2.39469,2.39499,54700000.0
2007-01-08 19:04:00,2.39491,2.39491,2.39442,2.3945,38000000.0
2007-01-08 19:05:00,2.39446,2.39454,2.39429,2.39448,46100000.0
2007-01-08 19:06:00,2.39434,2.39447,2.39402,2.39418,190000000.0
2007-01-08 19:07:00,2.39393,2.39395,2.39339,2.39346,104700000.0
2007-01-08 19:08:00,2.3936,2.39363,2.39317,2.39354,244100000.0
2007-01-08 19:09:00,2.39368,2.39382,2.3934,2.39348,148300000.0
2007-01-08 19:10:00,2.39342,2.39373,2.39339,2.39373,133699999.0
2007-01-08 19:11:00,2.39368,2.39368,2.39332,2.39335,47700000.0
2007-01-08 19:12:00,2.39336,2.39337,2.39299,2.39314,33000000.0
2007-01-08 19:13:00,2.39311,2.39325,2.39288,2.39312,150300000.0
2007-01-08 19:14:00,2.39327,2.39358,2.39316,2.39353,142099999.0
2007-01-08 19:15:00,2.39352,2.39378,2.3935,2.39369,98100000.0
2007-01-08 19:16:00,2.39371,2.39377,2.39361,2.39377,22800000.0
2007-01-08 19:17:00,2.39387,2.39412,2.39385,2.39412,82500000.0
2007-01-08 19:18:00,2.39413,2.39421,2.39389,2.39411,101300000.0
2007-01-08 19:19:00,2.394,2.39404,2.39372,2.39389,84400000.0
2007-01-08 19:20:00,2.39397,2.39424,2.39397,2.39424,123200000.0
2007-01-08 19:21:00,2.39422,2.39423,2.39373,2.39375,98400000.0
2007-01-08 19:22:00,2.39394,2.39441,2.39394,2.39425,58100000.0
2007-01-08 19:23:00,2.39408,2.39432,2.39408,2.39409,178300000.0
2007-01-08 19:24:00,2.39416,2.39416,2.39377,2.39397,57900000.0
2007-01-08 19:25:00,2.3939,2.39412,2.39371,2.3938,73100000.0
2007-01-08 19:26:00,2.39381,2.39388,2.3937,2.39382,144300000.0
2007-01-08 19:27:00,2.39376,2.39393,2.3937,2.3938,138900000.0
2007-01-08 19:28:00,2.39385,2.39401,2.39378,2.39384,76900000.0
2007-01-08 19:29:00,2.39377,2.39383,2.39358,2.39381,116800000.0
2007-01-08 19:30:00,2.39379,2.39399,2.39366,2.39366,219400002.0
2007-01-08 19:31:00,2.39361,2.39383,2.39346,2.39383,63300000.0
2007-01-08 19:32:00,2.39381,2.39395,2.39372,2.39375,119800000.0
2007-01-08 19:33:00,2.39381,2.39428,2.39381,2.39426,49500000.0
2007-01-08 19:34:00,2.39437,2.39437,2.39399,2.39417,107600000.0
2007-01-08 19:35:00,2.39418,2.39432,2.39408,2.39416,106700000.0
2007-01-08 19:36:00,2.39415,2.39452,2.39375,2.39452,142700000.0
2007-01-08 19:37:00,2.39441,2.3946,2.39424,2.39442,41100000.0
2007-01-08 19:38:00,2.39442,2.39459,2.39438,2.39455,22400000.0
2007-01-08 19:39:00,2.39455,2.39455,2.39436,2.3944,56000000.0
2007-01-08 19:40:00,2.39432,2.39432,2.39413,2.39421,108200000.0
2007-01-08 19:41:00,2.39419,2.39424,2.39399,2.39412,85400000.0
2007-01-08 19:42:00,2.39414,2.39418,2.3939,2.39408,69400000.0
2007-01-08 19:43:00,2.39418,2.39423,2.39414,2.3942,52300000.0
2007-01-08 19:44:00,2.39402,2.39402,2.39367,2.39392,69000000.0
2007-01-08 19:45:00,2.39403,2.39456,2.39403,2.39456,36800000.0
2007-01-08 19:46:00,2.39477,2.3949,2.39443,2.39443,96900000.0
2007-01-08 19:47:00,2.39436,2.39465,2.39428,2.39437,40500000.0
2007-01-08 19:48:00,2.39421,2.39431,2.39404,2.39407,74800000.0
2007-01-08 19:49:00,2.39417,2.39417,2.39388,2.39398,81300000.0
2007-01-08 19:50:00,2.39402,2.39413,2.39397,2.39402,86399999.0
2007-01-08 19:51:00,2.39402,2.39412,2.3938,2.39397,109600000.0
2007-01-08 19:52:00,2.394,2.39421,2.394,2.39421,68600000.0
2007-01-08 19:53:00,2.39412,2.39414,2.39394,2.39394,26200000.0
2007-01-08 19:54:00,2.39405,2.39405,2.3938,2.39392,72600000.0
2007-01-08 19:55:00,2.39393,2.39401,2.39393,2.39401,21100000.0
2007-01-08 19:56:00,2.39408,2.39423,2.3938,2.3938,89000000.0
2007-01-08 19:57:00,2.39386,2.39419,2.39386,2.39401,136600000.0
2007-01-08 19:58:00,2.39391,2.39412,2.3936,2.3938,142100000.0
2007-01-08 19:59:00,2.39377,2.39387,2.39358,2.39358,121700000.0
2007-01-08 20:00:00,2.39359,2.39378,2.39352,2.39377,60200000.0
2007-01-08 20:01:00,2.39373,2.39373,2.39322,2.39322,69800000.0
2007-01-08 20:02:00,2.39302,2.39349,2.39302,2.39329,39800000.0
2007-01-08 20:03:00,2.39326,2.39338,2.39319,2.39338,40900000.0
2007-01-08 20:04:00,2.39332,2.39335,2.39332,2.39335,31700000.0
2007-01-08 20:05:00,2.3934,2.39373,2.3934,2.39367,46700000.0
2007-01-08 20:06:00,2.3937,2.39423,2.3937,2.39403,31000000.0
2007-01-08 20:07:00,2.39416,2.39416,2.39377,2.39379,40300000.0
2007-01-08 20:08:00,2.39366,2.39366,2.39317,2.39317,77100000.0
2007-01-08 20:09:00,2.39344,2.39362,2.39337,2.39355,24000000.0
2007-01-08 20:10:00,2.39385,2.39416,2.39385,2.39416,22600000.0
2007-01-08 20:11:00,2.39399,2.39399,2.39383,2.39383,40600000.0
2007-01-08 20:12:00,2.39381,2.394,2.39354,2.39393,155400000.0
2007-01-08 20:13:00,2.39389,2.39412,2.39386,2.39386,186400000.0
2007-01-08 20:14:00,2.39373,2.39373,2.39347,2.39347,78300000.0
2007-01-08 20:15:00,2.39346,2.3936,2.39337,2.3935,197900000.0
2007-01-08 20:16:00,2.39356,2.39378,2.39349,2.39378,163300000.0
2007-01-08 20:17:00,2.39373,2.39373,2.39355,2.39359,39200000.0
2007-01-08 20:18:00,2.39361,2.39361,2.39331,2.39349,60200000.0
2007-01-08 20:19:00,2.39352,2.39367,2.39335,2.39364,136900000.0
2007-01-08 20:20:00,2.39362,2.39366,2.39339,2.3935,223400000.0
2007-01-08 20:21:00,2.39345,2.39355,2.39343,2.39345,82200000.0
2007-01-08 20:22:00,2.39337,2.39337,2.39312,2.39325,95500000.0
2007-01-08 20:23:00,2.39327,2.3934,2.3932,2.3933,175500000.0
2007-01-08 20:24:00,2.39325,2.39336,2.39324,2.3933,77100000.0
2007-01-08 20:25:00,2.39325,2.39346,2.39325,2.3934,150800000.0
2007-01-08 20:26:00,2.3935,2.39351,2.39326,2.3935,139400000.0
2007-01-08 20:27:00,2.39342,2.39366,2.39318,2.39366,95000000.0
2007-01-08 20:28:00,2.39353,2.39386,2.39353,2.39377,254299999.0
2007-01-08 20:29:00,2.39383,2.39399,2.39367,2.39375,178400000.0
2007-01-08 20:30:00,2.39375,2.39407,2.39363,2.39396,343800000.0
2007-01-08 20:31:00,2.39401,2.39419,2.39361,2.39365,180100000.0
2007-01-08 20:32:00,2.3938,2.39386,2.39355,2.39385,354000000.0
2007-01-08 20:33:00,2.39374,2.39387,2.39357,2.39375,80500001.0
2007-01-08 20:34:00,2.39382,2.39387,2.39369,2.3937,124400001.0
2007-01-08 20:35:00,2.39378,2.39379,2.39369,2.39375,38000000.0
2007-01-08 20:36:00,2.3937,2.39379,2.39367,2.39368,54400000.0
2007-01-08 20:37:00,2.39362,2.39402,2.39362,2.39375,91500000.0
2007-01-08 20:38:00,2.39378,2.39393,2.39366,2.3938,186700000.0
2007-01-08 20:39:00,2.39382,2.39382,2.39367,2.3938,131600000.0
2007-01-08 20:40:00,2.39386,2.39386,2.39358,2.39363,173200000.0
2007-01-08 20:41:00,2.3937,2.39377,2.39358,2.39358,136700000.0
2007-01-08 20:42:00,2.39366,2.39383,2.39357,2.39374,69400000.0
2007-01-08 20:43:00,2.39388,2.39413,2.39374,2.39389,106000000.0
2007-01-08 20:44:00,2.39388,2.39395,2.39374,2.39385,172800000.0
2007-01-08 20:45:00,2.39382,2.39388,2.39363,2.39387,70600000.0
2007-01-08 20:46:00,2.39394,2.39414,2.39392,2.39393,24800000.0
2007-01-08 20:47:00,2.39395,2.39409,2.3939,2.39395,142000000.0
2007-01-08 20:48:00,2.39386,2.3942,2.39371,2.39392,180400000.0
2007-01-08 20:49:00,2.39394,2.39405,2.39376,2.39378,100500000.0
2007-01-08 20:50:00,2.39372,2.39409,2.39372,2.39391,166400000.0
2007-01-08 20:51:00,2.39379,2.39396,2.39361,2.39378,131700000.0
2007-01-08 20:52:00,2.3938,2.3938,2.3935,2.39363,179300000.0
2007-01-08 20:53:00,2.39368,2.39382,2.39353,2.39361,213900000.0
2007-01-08 20:54:00,2.3936,2.3936,2.39345,2.39347,164200000.0
2007-01-08 20:55:00,2.39349,2.39369,2.39349,2.39365,30900000.0
2007-01-08 20:56:00,2.39367,2.39423,2.3934,2.39399,236400000.0
2007-01-08 20:57:00,2.39407,2.39432,2.39377,2.39377,360300001.0
2007-01-08 20:58:00,2.39393,2.39431,2.39384,2.39414,233600000.0
2007-01-08 20:59:00,2.39418,2.39499,2.39407,2.39407,228199999.0
2007-01-08 21:00:00,2.39397,2.39397,2.39344,2.39367,238200001.0
2007-01-08 21:01:00,2.39377,2.39431,2.39377,2.39402,273800000.0
2007-01-08 21:02:00,2.39415,2.39429,2.39402,2.39418,102600000.0
2007-01-08 21:03:00,2.39432,2.3947,2.39402,2.39467,89700000.0
2007-01-08 21:04:00,2.3947,2.39481,2.39441,2.39441,95900000.0
2007-01-08 21:05:00,2.39482,2.39514,2.39476,2.39493,63100000.0
2007-01-08 21:06:00,2.39486,2.39497,2.39475,2.39486,59100000.0
2007-01-08 21:07:00,2.39493,2.39538,2.39489,2.39525,35200000.0
2007-01-08 21:08:00,2.39505,2.39525,2.39492,2.39517,35100000.0
2007-01-08 21:09:00,2.39511,2.3952,2.39499,2.39517,25300000.0
2007-01-08 21:10:00,2.39524,2.39524,2.39501,2.39513,82200000.0
2007-01-08 21:11:00,2.39507,2.39511,2.39492,2.39493,119500000.0
2007-01-08 21:12:00,2.39488,2.39509,2.39488,2.39506,39900000.0
2007-01-08 21:13:00,2.39496,2.39524,2.39472,2.39504,114500000.0
2007-01-08 21:14:00,2.39525,2.39535,2.39506,2.39535,154700000.0
2007-01-08 21:15:00,2.39517,2.39524,2.3949,2.3949,192800000.0
2007-01-08 21:16:00,2.39505,2.39536,2.39494,2.39535,92700000.0
2007-01-08 21:17:00,2.39524,2.39524,2.39475,2.39499,181500000.0
2007-01-08 21:18:00,2.39513,2.39534,2.39501,2.39522,107900000.0
2007-01-08 21:19:00,2.39517,2.3953,2.39507,2.3953,86700000.0
2007-01-08 21:20:00,2.39537,2.39554,2.39519,2.39542,200800000.0
2007-01-08 21:21:00,2.39548,2.39575,2.3954,2.39542,219900000.0
2007-01-08 21:22:00,2.39564,2.39579,2.39558,2.39571,177600001.0
2007-01-08 21:23:00,2.39591,2.39609,2.39591,2.39596,78400000.0
2007-01-08 21:24:00,2.39606,2.39616,2.3959,2.39606,75700000.0
2007-01-08 21:25:00,2.39606,2.39606,2.39558,2.39586,66600000.0
2007-01-08 21:26:00,2.39589,2.39589,2.39571,2.39585,43900000.0
2007-01-08 21:27:00,2.39593,2.39595,2.3958,2.39592,51700000.0
2007-01-08 21:28:00,2.39593,2.39593,2.39547,2.39547,104900000.0
2007-01-08 21:29:00,2.3955,2.39575,2.3955,2.39564,29900000.0
2007-01-08 21:30:00,2.39568,2.39568,2.39545,2.39568,29200000.0
2007-01-08 21:31:00,2.39566,2.39574,2.39557,2.3956,24700000.0
2007-01-08 21:32:00,2.39578,2.39603,2.39556,2.39603,167100000.0
2007-01-08 21:33:00,2.39588,2.39605,2.39566,2.39566,74400000.0
2007-01-08 21:34:00,2.39571,2.39579,2.39544,2.39544,140200000.0
2007-01-08 21:35:00,2.39552,2.39561,2.3955,2.3955,38900000.0
2007-01-08 21:36:00,2.3956,2.39573,2.3955,2.3955,21800000.0
2007-01-08 21:37:00,2.39548,2.39559,2.39546,2.39559,78500000.0
2007-01-08 21:38:00,2.39546,2.39564,2.39546,2.39558,60400000.0
2007-01-08 21:39:00,2.39558,2.39558,2.39548,2.39548,35500000.0
2007-01-08 21:40:00,2.39565,2.39565,2.39553,2.39562,36900000.0
2007-01-08 21:41:00,2.39563,2.39587,2.39563,2.39575,44300000.0
2007-01-08 21:42:00,2.39557,2.39569,2.39546,2.39562,81300000.0
2007-01-08 21:43:00,2.39558,2.39579,2.39558,2.39574,91500000.0
2007-01-08 21:44:00,2.3958,2.39582,2.39538,2.39545,108700000.0
2007-01-08 21:45:00,2.39539,2.3954,2.39522,2.39536,65500000.0
2007-01-08 21:46:00,2.39546,2.3956,2.39536,2.39549,82800000.0
2007-01-08 21:47:00,2.39546,2.39568,2.39534,2.39541,111500000.0
2007-01-08 21:48:00,2.39539,2.39569,2.39539,2.39561,35000000.0
2007-01-08 21:49:00,2.39566,2.39566,2.39535,2.39542,103000000.0
2007-01-08 21:50:00,2.39559,2.39562,2.39555,2.39556,42200000.0
2007-01-08 21:51:00,2.39563,2.39594,2.39563,2.39585,35700000.0
2007-01-08 21:52:00,2.39568,2.39586,2.39529,2.39529,149899999.0
2007-01-08 21:53:00,2.3953,2.39543,2.39528,2.39531,58900000.0
2007-01-08 21:54:00,2.39525,2.39586,2.39525,2.39586,25300000.0
2007-01-08 21:55:00,2.39591,2.396,2.3958,2.39592,65200000.0
2007-01-08 21:56:00,2.39589,2.396,2.39568,2.396,52300001.0
2007-01-08 21:57:00,2.39603,2.39612,2.39593,2.39612,38200000.0
2007-01-08 21:58:00,2.39616,2.39625,2.39613,2.3962,41100000.0
2007-01-08 21:59:00,2.39612,2.39612,2.39558,2.39589,178600001.0
2007-01-08 22:00:00,2.39581,2.39601,2.39535,2.396,70100000.0
2007-01-08 22:01:00,2.39623,2.39623,2.39588,2.39588,27400000.0
2007-01-08 22:02:00,2.39591,2.39613,2.39583,2.3959,155500000.0
2007-01-08 22:03:00,2.39583,2.39603,2.39581,2.39603,28200000.0
2007-01-08 22:04:00,2.39603,2.39603,2.39576,2.39578,93800000.0
2007-01-08 22:05:00,2.3957,2.39579,2.39547,2.39555,56500000.0
2007-01-08 22:06:00,2.39564,2.39616,2.39564,2.39616,34800000.0
2007-01-08 22:07:00,2.39624,2.39624,2.39603,2.39603,24400000.0
2007-01-08 22:08:00,2.39595,2.39604,2.39591,2.39601,31200000.0
2007-01-08 22:09:00,2.39596,2.39596,2.39555,2.39555,55400000.0
2007-01-08 22:10:00,2.39562,2.39581,2.3956,2.3958,36900000.0
2007-01-08 22:11:00,2.39582,2.39583,2.39568,2.39578,20600000.0
2007-01-08 22:12:00,2.39587,2.39596,2.39581,2.39585,56500000.0
2007-01-08 22:13:00,2.39581,2.39592,2.39575,2.39582,41700000.0
2007-01-08 22:14:00,2.39605,2.39612,2.39585,2.396,21600000.0
2007-01-08 22:15:00,2.39607,2.3963,2.39601,2.39616,96200000.0
2007-01-08 22:16:00,2.39623,2.39632,2.39601,2.3962,117600000.0
2007-01-08 22:17:00,2.39627,2.39644,2.39627,2.39633,47300000.0
2007-01-08 22:18:00,2.39637,2.39649,2.39622,2.39636,53700000.0
2007-01-08 22:19:00,2.39628,2.39628,2.39614,2.39618,43200000.0
2007-01-08 22:20:00,2.39623,2.39629,2.39622,2.39624,39200000.0
2007-01-08 22:21:00,2.39628,2.39629,2.39615,2.39618,62900000.0
2007-01-08 22:22:00,2.39618,2.39628,2.39608,2.3961,107800000.0
2007-01-08 22:23:00,2.39605,2.39614,2.39583,2.39603,54800000.0
2007-01-08 22:24:00,2.39589,2.39589,2.39555,2.39555,18000000.0
2007-01-08 22:25:00,2.39581,2.39581,2.3952,2.39573,60500000.0
2007-01-08 22:26:00,2.39594,2.39594,2.39576,2.39576,25700000.0
2007-01-08 22:27:00,2.39574,2.39583,2.3957,2.39573,20500000.0
2007-01-08 22:28:00,2.39579,2.39589,2.3957,2.3957,23100000.0
2007-01-08 22:29:00,2.39561,2.39564,2.39552,2.39555,140800000.0
2007-01-08 22:30:00,2.39551,2.39575,2.39549,2.39565,83400000.0
2007-01-08 22:31:00,2.39574,2.39576,2.3955,2.39562,46700000.0
2007-01-08 22:32:00,2.39571,2.39573,2.39559,2.39559,31000000.0
2007-01-08 22:33:00,2.3956,2.39573,2.3956,2.39571,48300000.0
2007-01-08 22:34:00,2.39569,2.39583,2.39566,2.39576,67100000.0
2007-01-08 22:35:00,2.39585,2.39589,2.39571,2.39589,31800000.0
2007-01-08 22:36:00,2.39595,2.39595,2.39585,2.39585,50100000.0
2007-01-08 22:37:00,2.39583,2.39583,2.39563,2.39563,31700000.0
2007-01-08 22:38:00,2.39571,2.39588,2.39571,2.39577,33500000.0
2007-01-08 22:39:00,2.39575,2.3959,2.39575,2.39588,8800000.0
2007-01-08 22:40:00,2.39581,2.3959,2.39555,2.39555,39600000.0
2007-01-08 22:41:00,2.39557,2.39582,2.39557,2.39569,21200000.0
2007-01-08 22:42:00,2.39574,2.39588,2.39573,2.39575,46800000.0
2007-01-08 22:43:00,2.39572,2.39586,2.39565,2.39574,153600000.0
2007-01-08 22:44:00,2.39549,2.39567,2.39538,2.39558,93700001.0
2007-01-08 22:45:00,2.39551,2.39564,2.39541,2.39556,86000000.0
2007-01-08 22:46:00,2.39559,2.39573,2.39524,2.39562,106800000.0
2007-01-08 22:47:00,2.3957,2.3957,2.39537,2.39555,48200000.0
2007-01-08 22:48:00,2.39549,2.39556,2.39528,2.39528,61000000.0
2007-01-08 22:49:00,2.39532,2.39575,2.39516,2.39575,83400000.0
2007-01-08 22:50:00,2.396,2.39601,2.39556,2.39572,51400000.0
2007-01-08 22:51:00,2.39571,2.39584,2.3956,2.3957,98000000.0
2007-01-08 22:52:00,2.39564,2.39587,2.3956,2.39587,75600000.0
2007-01-08 22:53:00,2.39587,2.39605,2.39583,2.39585,22000000.0
2007-01-08 22:54:00,2.3958,2.39583,2.39578,2.39579,33100000.0
2007-01-08 22:55:00,2.3951,2.39568,2.3951,2.39562,56000000.0
2007-01-08 22:56:00,2.39579,2.3959,2.39561,2.3959,33500000.0
2007-01-08 22:57:00,2.3961,2.39617,2.39594,2.39594,21400000.0
2007-01-08 22:58:00,2.39576,2.39601,2.39576,2.39588,51800000.0
2007-01-08 22:59:00,2.39578,2.39578,2.39546,2.39559,33100000.0
2007-01-08 23:00:00,2.39565,2.39587,2.39561,2.39561,29100000.0
2007-01-08 23:01:00,2.39542,2.39563,2.39542,2.39563,3800000.0
2007-01-08 23:02:00,2.39572,2.39574,2.39562,2.39569,24800000.0
2007-01-08 23:03:00,2.39562,2.39562,2.39547,2.39555,34900000.0
2007-01-08 23:04:00,2.39563,2.39588,2.39563,2.39588,25800000.0
2007-01-08 23:05:00,2.39586,2.39588,2.39574,2.39577,44900000.0
2007-01-08 23:06:00,2.3958,2.39585,2.39572,2.39572,22800000.0
2007-01-08 23:07:00,2.39569,2.3959,2.39569,2.39577,31500000.0
2007-01-08 23:08:00,2.39584,2.39584,2.39541,2.39541,26500000.0
2007-01-08 23:09:00,2.39554,2.39586,2.39554,2.39586,10300000.0
2007-01-08 23:10:00,2.39581,2.39596,2.39579,2.39591,38300000.0
2007-01-08 23:11:00,2.39595,2.39599,2.3955,2.3955,18500000.0
2007-01-08 23:12:00,2.39543,2.39572,2.39543,2.39571,29100000.0
2007-01-08 23:13:00,2.3957,2.39573,2.39555,2.39573,33100000.0
2007-01-08 23:14:00,2.39569,2.39577,2.39558,2.39559,38000000.0
2007-01-08 23:15:00,2.39563,2.39563,2.39544,2.39544,25500000.0
2007-01-08 23:16:00,2.39556,2.39571,2.39552,2.39558,23100000.0
2007-01-08 23:17:00,2.39551,2.39572,2.39551,2.39558,19600000.0
2007-01-08 23:18:00,2.39558,2.39586,2.39548,2.39573,25300000.0
2007-01-08 23:19:00,2.39569,2.39584,2.39569,2.39584,26400000.0
2007-01-08 23:20:00,2.39586,2.39586,2.39567,2.3957,34800000.0
2007-01-08 23:21:00,2.39549,2.39582,2.39549,2.39555,51600000.0
2007-01-08 23:22:00,2.39572,2.39572,2.39563,2.39565,31400000.0
2007-01-08 23:23:00,2.39571,2.39577,2.39543,2.39543,23400000.0
2007-01-08 23:24:00,2.39529,2.39539,2.3952,2.39523,9500000.0
2007-01-08 23:25:00,2.39545,2.39546,2.39522,2.39545,37600000.0
2007-01-08 23:26:00,2.39559,2.39566,2.39559,2.39566,8000000.0
2007-01-08 23:27:00,2.39555,2.39563,2.39553,2.39553,7000000.0
2007-01-08 23:28:00,2.39549,2.3956,2.39527,2.39532,35500000.0
2007-01-08 23:29:00,2.3954,2.3957,2.3954,2.3957,28000000.0
2007-01-08 23:30:00,2.39563,2.39563,2.39542,2.3956,18900000.0
2007-01-08 23:31:00,2.39553,2.39556,2.39544,2.39553,19200000.0
2007-01-08 23:32:00,2.39565,2.39565,2.39542,2.39545,28000000.0
2007-01-08 23:33:00,2.39548,2.39554,2.39541,2.39541,47100000.0
2007-01-08 23:34:00,2.39544,2.39551,2.3953,2.39542,45400000.0
2007-01-08 23:35:00,2.39535,2.39559,2.39535,2.39546,45900000.0
2007-01-08 23:36:00,2.39556,2.39573,2.39556,2.39569,27800000.0
2007-01-08 23:37:00,2.39549,2.39556,2.39528,2.39528,23100000.0
2007-01-08 23:38:00,2.39538,2.39559,2.39538,2.39555,24200000.0
2007-01-08 23:39:00,2.39546,2.3955,2.39528,2.39535,37400000.0
2007-01-08 23:40:00,2.39528,2.39531,2.39528,2.39531,16500000.0
2007-01-08 23:41:00,2.39535,2.39543,2.39532,2.39532,30400000.0
2007-01-08 23:42:00,2.39545,2.39548,2.3954,2.39545,36500000.0
2007-01-08 23:43:00,2.39542,2.39545,2.39527,2.39527,51000001.0
2007-01-08 23:44:00,2.39539,2.39539,2.39522,2.39538,18000000.0
2007-01-08 23:45:00,2.39542,2.39542,2.39515,2.39536,19800000.0
2007-01-08 23:46:00,2.39517,2.39527,2.39489,2.39527,45400000.0
2007-01-08 23:47:00,2.3953,2.39559,2.39527,2.39548,35100000.0
2007-01-08 23:48:00,2.39557,2.39566,2.39542,2.3956,34900000.0
2007-01-08 23:49:00,2.39551,2.39551,2.39538,2.39544,15500000.0
2007-01-08 23:50:00,2.39568,2.3957,2.39537,2.39537,32700000.0
2007-01-08 23:51:00,2.3955,2.39569,2.39542,2.39542,30900000.0
2007-01-08 23:52:00,2.39539,2.39557,2.39535,2.39547,21200000.0
2007-01-08 23:53:00,2.39546,2.39556,2.39544,2.3955,43400000.0
2007-01-08 23:54:00,2.39569,2.39577,2.39566,2.39569,25800000.0
2007-01-08 23:55:00,2.39556,2.39575,2.39549,2.39552,28200000.0
2007-01-08 23:56:00,2.39575,2.39575,2.39541,2.39548,23900000.0
2007-01-08 23:57:00,2.39576,2.39594,2.39576,2.3958,18000000.0
2007-01-08 23:58:00,2.39581,2.39593,2.39578,2.39593,19600000.0
2007-01-08 23:59:00,2.39567,2.39567,2.3952,2.39532,25200000.0
2007-01-09 00:00:00,2.39504,2.39529,2.39497,2.39508,37000000.0
2007-01-09 00:01:00,2.39508,2.3955,2.39508,2.39539,29200000.0
2007-01-09 00:02:00,2.39555,2.39561,2.39545,2.39553,46600000.0
2007-01-09 00:03:00,2.39563,2.39563,2.3954,2.3954,14200000.0
2007-01-09 00:04:00,2.39545,2.39545,2.39535,2.39535,8800000.0
2007-01-09 00:05:00,2.39529,2.39558,2.39524,2.39558,28600000.0
2007-01-09 00:06:00,2.39544,2.39565,2.39529,2.39565,43500000.0
2007-01-09 00:07:00,2.39548,2.39548,2.39524,2.39531,23600000.0
2007-01-09 00:08:00,2.39527,2.3956,2.39527,2.3956,29900000.0
2007-01-09 00:09:00,2.39561,2.39599,2.39552,2.39567,46000000.0
2007-01-09 00:10:00,2.39563,2.39582,2.39557,2.39582,34000000.0
2007-01-09 00:11:00,2.3957,2.39579,2.39556,2.39567,24000000.0
2007-01-09 00:12:00,2.39581,2.39581,2.39541,2.39541,35000000.0
2007-01-09 00:13:00,2.39539,2.39556,2.39522,2.39532,58500000.0
2007-01-09 00:14:00,2.39525,2.39546,2.39519,2.39523,48200000.0
2007-01-09 00:15:00,2.39518,2.39572,2.39518,2.39541,45100000.0
2007-01-09 00:16:00,2.39548,2.39549,2.39524,2.39537,41800000.0
2007-01-09 00:17:00,2.39525,2.39588,2.39525,2.39573,35500000.0
2007-01-09 00:18:00,2.39571,2.39583,2.39557,2.39583,21600000.0
2007-01-09 00:19:00,2.39616,2.39616,2.39595,2.39595,16700000.0
2007-01-09 00:20:00,2.39591,2.39603,2.39573,2.39573,42200000.0
2007-01-09 00:21:00,2.39576,2.39604,2.39576,2.39604,21400000.0
2007-01-09 00:22:00,2.39604,2.39604,2.39586,2.39596,19100000.0
2007-01-09 00:23:00,2.39588,2.396,2.39584,2.396,61700000.0
2007-01-09 00:24:00,2.39629,2.39629,2.39604,2.39621,31800000.0
2007-01-09 00:25:00,2.39619,2.39619,2.396,2.39608,30200000.0
2007-01-09 00:26:00,2.39597,2.39612,2.39597,2.39612,66500000.0
2007-01-09 00:27:00,2.39572,2.39602,2.39572,2.39591,31500000.0
2007-01-09 00:28:00,2.39583,2.39617,2.39575,2.39598,18700000.0
2007-01-09 00:29:00,2.39619,2.39634,2.396,2.396,26000000.0
2007-01-09 00:30:00,2.39603,2.39603,2.39602,2.39602,7200000.0
2007-01-09 00:31:00,2.39608,2.39625,2.39608,2.39625,23600000.0
2007-01-09 00:32:00,2.39611,2.39631,2.39609,2.39622,36100000.0
2007-01-09 00:33:00,2.39616,2.39616,2.39607,2.39613,11800000.0
2007-01-09 00:34:00,2.39618,2.39637,2.39618,2.39625,49000000.0
2007-01-09 00:35:00,2.39632,2.39644,2.39619,2.39633,37100000.0
2007-01-09 00:36:00,2.39625,2.39625,2.39622,2.39622,8700000.0
2007-01-09 00:37:00,2.39615,2.39615,2.39597,2.39597,33500000.0
2007-01-09 00:38:00,2.39605,2.39612,2.39597,2.39612,20600000.0
2007-01-09 00:39:00,2.39608,2.39612,2.3959,2.39599,22400000.0
2007-01-09 00:40:00,2.39609,2.39609,2.39592,2.39592,45200000.0
2007-01-09 00:41:00,2.3962,2.39623,2.39597,2.39606,39900000.0
2007-01-09 00:42:00,2.39619,2.39635,2.39601,2.39601,36600000.0
2007-01-09 00:43:00,2.39619,2.39619,2.39602,2.3961,14900000.0
2007-01-09 00:44:00,2.39598,2.39598,2.3957,2.39585,19200000.0
2007-01-09 00:45:00,2.39574,2.3958,2.39567,2.39575,18600000.0
2007-01-09 00:46:00,2.3958,2.39632,2.3958,2.39596,31400000.0
2007-01-09 00:47:00,2.39591,2.39626,2.39591,2.3961,31800000.0
2007-01-09 00:48:00,2.39615,2.39621,2.39611,2.39618,31400000.0
2007-01-09 00:49:00,2.39608,2.39635,2.39579,2.39609,29800001.0
2007-01-09 00:50:00,2.39611,2.39622,2.39605,2.39613,37900000.0
2007-01-09 00:51:00,2.39615,2.39635,2.39603,2.39635,30500000.0
2007-01-09 00:52:00,2.39625,2.39625,2.39612,2.39612,18100000.0
2007-01-09 00:53:00,2.39605,2.3962,2.39605,2.3961,42900000.0
2007-01-09 00:54:00,2.39614,2.39622,2.39613,2.39622,12000000.0
2007-01-09 00:55:00,2.39591,2.396,2.39566,2.396,42700000.0
2007-01-09 00:56:00,2.39607,2.39623,2.39599,2.39609,26200000.0
2007-01-09 00:57:00,2.39616,2.39626,2.3961,2.39626,18200000.0
2007-01-09 00:58:00,2.39584,2.39584,2.39547,2.39576,20600000.0
2007-01-09 00:59:00,2.39594,2.39594,2.39574,2.39587,19100000.0
2007-01-09 01:00:00,2.39601,2.39608,2.39587,2.39608,47600000.0
2007-01-09 01:01:00,2.39616,2.39625,2.39586,2.39615,55500001.0
2007-01-09 01:02:00,2.39607,2.39633,2.39607,2.39611,24400000.0
2007-01-09 01:03:00,2.39627,2.39637,2.39621,2.39628,37200000.0
2007-01-09 01:04:00,2.39642,2.39642,2.39602,2.39609,27900000.0
2007-01-09 01:05:00,2.39624,2.39624,2.39589,2.3961,34900000.0
2007-01-09 01:06:00,2.39613,2.39622,2.39602,2.39615,26700000.0
2007-01-09 01:07:00,2.39593,2.39617,2.39583,2.39617,29500000.0
2007-01-09 01:08:00,2.39599,2.396,2.39562,2.39597,35600000.0
2007-01-09 01:09:00,2.39599,2.39599,2.39559,2.39559,22800000.0
2007-01-09 01:10:00,2.39577,2.39586,2.3956,2.39576,34900000.0
2007-01-09 01:11:00,2.39559,2.39559,2.39537,2.39537,8100000.0
2007-01-09 01:12:00,2.39534,2.39567,2.39532,2.39532,37400000.0
2007-01-09 01:13:00,2.39519,2.39552,2.39519,2.39552,14100000.0
2007-01-09 01:14:00,2.39554,2.39563,2.39547,2.3955,41000000.0
2007-01-09 01:15:00,2.39549,2.39557,2.39543,2.39554,40400000.0
2007-01-09 01:16:00,2.39571,2.39571,2.39558,2.39558,22300000.0
2007-01-09 01:17:00,2.39563,2.39585,2.39554,2.3957,26000000.0
2007-01-09 01:18:00,2.39573,2.39598,2.39573,2.39598,16000000.0
2007-01-09 01:19:00,2.39596,2.39596,2.39594,2.39594,9900000.0
2007-01-09 01:20:00,2.39581,2.39602,2.39566,2.39578,36400000.0
2007-01-09 01:21:00,2.39589,2.396,2.39584,2.396,18200000.0
2007-01-09 01:22:00,2.39594,2.396,2.39572,2.39572,24100000.0
2007-01-09 01:23:00,2.39558,2.39574,2.39541,2.39569,41600000.0
2007-01-09 01:24:00,2.39568,2.39568,2.39557,2.39557,5200000.0
2007-01-09 01:25:00,2.39541,2.39558,2.39514,2.39519,29200000.0
2007-01-09 01:26:00,2.3952,2.39605,2.3952,2.39605,26600000.0
2007-01-09 01:27:00,2.39573,2.39598,2.39557,2.39598,28500000.0
2007-01-09 01:28:00,2.39602,2.39614,2.39583,2.39583,25600000.0
2007-01-09 01:29:00,2.39573,2.39573,2.39552,2.39552,25400000.0
2007-01-09 01:30:00,2.39566,2.39586,2.39564,2.39586,25700000.0
2007-01-09 01:31:00,2.39581,2.39594,2.39581,2.39594,26000000.0
2007-01-09 01:32:00,2.39591,2.39591,2.39559,2.39559,29500000.0
2007-01-09 01:33:00,2.39561,2.39611,2.39561,2.3961,32400000.0
2007-01-09 01:34:00,2.39606,2.3962,2.39593,2.39598,45000000.0
2007-01-09 01:35:00,2.39582,2.39604,2.39563,2.39603,41300000.0
2007-01-09 01:36:00,2.39598,2.39617,2.39583,2.39617,17600000.0
2007-01-09 01:37:00,2.39598,2.39598,2.39549,2.39549,29300000.0
2007-01-09 01:38:00,2.3956,2.3961,2.3956,2.3961,29600000.0
2007-01-09 01:39:00,2.39611,2.39617,2.39583,2.39584,30600000.0
2007-01-09 01:40:00,2.3961,2.39614,2.39578,2.39598,38100000.0
2007-01-09 01:41:00,2.39608,2.39608,2.39565,2.39565,45900000.0
2007-01-09 01:42:00,2.39556,2.3958,2.39556,2.39567,41900000.0
2007-01-09 01:43:00,2.3956,2.39569,2.39538,2.39544,41500000.0
2007-01-09 01:44:00,2.39572,2.39588,2.39555,2.39555,15400000.0
2007-01-09 01:45:00,2.39588,2.39591,2.39578,2.39586,29800000.0
2007-01-09 01:46:00,2.39577,2.39592,2.39566,2.39587,23500000.0
2007-01-09 01:47:00,2.39589,2.39594,2.39542,2.39582,71899999.0
2007-01-09 01:48:00,2.39604,2.3961,2.3959,2.39606,25400000.0
2007-01-09 01:49:00,2.39602,2.39607,2.3959,2.39599,22800000.0
2007-01-09 01:50:00,2.39572,2.39605,2.39572,2.39597,40800000.0
2007-01-09 01:51:00,2.39601,2.39601,2.39574,2.39585,23000000.0
2007-01-09 01:52:00,2.39577,2.39588,2.39569,2.39587,26600000.0
2007-01-09 01:53:00,2.3958,2.3958,2.39565,2.39565,18000000.0
2007-01-09 01:54:00,2.39542,2.39592,2.39542,2.39573,17600000.0
2007-01-09 01:55:00,2.39578,2.39615,2.39578,2.39613,14800000.0
2007-01-09 01:56:00,2.39618,2.39636,2.39596,2.39596,29600000.0
2007-01-09 01:57:00,2.39618,2.39618,2.39591,2.39606,20200000.0
2007-01-09 01:58:00,2.39607,2.39615,2.396,2.396,30100000.0
2007-01-09 01:59:00,2.39601,2.39618,2.3953,2.39535,58200001.0
2007-01-09 02:00:00,2.39558,2.39587,2.39551,2.39586,28100000.0
2007-01-09 02:01:00,2.39559,2.39587,2.39553,2.39575,34400000.0
2007-01-09 02:02:00,2.39593,2.39655,2.39584,2.39655,42400000.0
2007-01-09 02:03:00,2.39625,2.3965,2.396,2.39614,29600000.0
2007-01-09 02:04:00,2.39633,2.39695,2.39633,2.39695,29200000.0
2007-01-09 02:05:00,2.39714,2.39752,2.39712,2.39713,36800000.0
2007-01-09 02:06:00,2.39685,2.39685,2.39645,2.39666,28800000.0
2007-01-09 02:07:00,2.39674,2.39704,2.39657,2.39704,42500000.0
2007-01-09 02:08:00,2.39691,2.39691,2.39652,2.39652,27900000.0
2007-01-09 02:09:00,2.39664,2.39664,2.39643,2.39648,31900000.0
2007-01-09 02:10:00,2.39684,2.39719,2.39684,2.39712,31900000.0
2007-01-09 02:11:00,2.39708,2.39721,2.39684,2.39704,37600000.0
2007-01-09 02:12:00,2.39746,2.39746,2.39712,2.39721,25700000.0
2007-01-09 02:13:00,2.39714,2.39743,2.39714,2.39725,16200000.0
2007-01-09 02:14:00,2.39735,2.39741,2.39713,2.39736,32100000.0
2007-01-09 02:15:00,2.39754,2.39754,2.39717,2.39731,30500000.0
2007-01-09 02:16:00,2.39732,2.39741,2.39721,2.39721,14400000.0
2007-01-09 02:17:00,2.39699,2.39749,2.39699,2.39736,39100000.0
2007-01-09 02:18:00,2.39729,2.39747,2.39704,2.39739,34800000.0
2007-01-09 02:19:00,2.39728,2.39745,2.39728,2.39745,16900000.0
2007-01-09 02:20:00,2.39752,2.3976,2.39739,2.3976,22400000.0
2007-01-09 02:21:00,2.39741,2.3976,2.39729,2.39735,52000000.0
2007-01-09 02:22:00,2.3974,2.39752,2.3973,2.39752,24400000.0
2007-01-09 02:23:00,2.39753,2.39773,2.39742,2.39742,21100000.0
2007-01-09 02:24:00,2.39745,2.39745,2.39745,2.39745,11500000.0
2007-01-09 02:25:00,2.39742,2.39757,2.39735,2.39735,36100001.0
2007-01-09 02:26:00,2.39757,2.39763,2.3973,2.39763,38400000.0
2007-01-09 02:27:00,2.39767,2.39771,2.3972,2.39735,45900000.0
2007-01-09 02:28:00,2.39745,2.39778,2.39735,2.39778,34100000.0
2007-01-09 02:29:00,2.39751,2.3977,2.39745,2.39745,29500000.0
2007-01-09 02:30:00,2.39761,2.39779,2.39758,2.39762,22700000.0
2007-01-09 02:31:00,2.39751,2.39777,2.39745,2.39777,28300000.0
2007-01-09 02:32:00,2.39744,2.3976,2.39735,2.39744,39300000.0
2007-01-09 02:33:00,2.39744,2.3975,2.39738,2.39742,42200000.0
2007-01-09 02:34:00,2.39748,2.39766,2.39747,2.39747,18000000.0
2007-01-09 02:35:00,2.39741,2.39759,2.3973,2.39744,28000000.0
2007-01-09 02:36:00,2.39776,2.39778,2.39741,2.39754,25300000.0
2007-01-09 02:37:00,2.39764,2.39764,2.39751,2.39752,26400000.0
2007-01-09 02:38:00,2.3975,2.3978,2.3975,2.39763,20100000.0
2007-01-09 02:39:00,2.39768,2.39768,2.39753,2.3976,26800000.0
2007-01-09 02:40:00,2.39742,2.39749,2.39729,2.39749,14300000.0
2007-01-09 02:41:00,2.3975,2.39784,2.39735,2.39784,36400000.0
2007-01-09 02:42:00,2.39776,2.39789,2.39776,2.39784,14800000.0
2007-01-09 02:43:00,2.39779,2.39784,2.39777,2.39784,25700000.0
2007-01-09 02:44:00,2.39798,2.39798,2.39772,2.39784,39400000.0
2007-01-09 02:45:00,2.39772,2.39785,2.39766,2.39774,44000000.0
2007-01-09 02:46:00,2.39762,2.39786,2.39758,2.39768,50900000.0
2007-01-09 02:47:00,2.39786,2.39819,2.39786,2.39819,19500000.0
2007-01-09 02:48:00,2.39806,2.39806,2.39771,2.39786,26000000.0
2007-01-09 02:49:00,2.39794,2.39807,2.39784,2.39805,38100000.0
2007-01-09 02:50:00,2.39794,2.39794,2.39761,2.39761,34300000.0
2007-01-09 02:51:00,2.39758,2.39771,2.39752,2.39765,37000000.0
2007-01-09 02:52:00,2.39742,2.3976,2.39721,2.3976,25200000.0
2007-01-09 02:53:00,2.39757,2.39762,2.39729,2.39762,29500000.0
2007-01-09 02:54:00,2.39778,2.39812,2.39772,2.39812,43500000.0
2007-01-09 02:55:00,2.39798,2.39817,2.39778,2.39778,33500000.0
2007-01-09 02:56:00,2.39801,2.39824,2.39777,2.39785,37500000.0
2007-01-09 02:57:00,2.39799,2.3981,2.39778,2.39778,19000000.0
2007-01-09 02:58:00,2.39787,2.3981,2.39785,2.39789,46700000.0
2007-01-09 02:59:00,2.39797,2.39797,2.39761,2.39785,23500000.0
2007-01-09 03:00:00,2.39783,2.39789,2.39766,2.39777,26300000.0
2007-01-09 03:01:00,2.39778,2.39807,2.39777,2.39807,26500000.0
2007-01-09 03:02:00,2.39789,2.39815,2.39789,2.39802,37300000.0
2007-01-09 03:03:00,2.39793,2.39834,2.39793,2.39828,29000000.0
2007-01-09 03:04:00,2.39822,2.39835,2.39811,2.39835,46600000.0
2007-01-09 03:05:00,2.39818,2.3984,2.39816,2.3983,18400000.0
2007-01-09 03:06:00,2.3982,2.39835,2.398,2.398,39100000.0
2007-01-09 03:07:00,2.39798,2.39802,2.39783,2.39802,28400000.0
2007-01-09 03:08:00,2.39813,2.39816,2.39782,2.39816,32400000.0
2007-01-09 03:09:00,2.39807,2.39818,2.39805,2.39805,33500000.0
2007-01-09 03:10:00,2.39835,2.39847,2.3983,2.3983,24200000.0
2007-01-09 03:11:00,2.39827,2.39827,2.39811,2.39822,45100000.0
2007-01-09 03:12:00,2.39832,2.39832,2.39828,2.39828,3400000.0
2007-01-09 03:13:00,2.39819,2.39825,2.398,2.398,27600000.0
2007-01-09 03:14:00,2.39802,2.39822,2.39802,2.39805,39500000.0
2007-01-09 03:15:00,2.39787,2.39787,2.3977,2.39771,27000000.0
2007-01-09 03:16:00,2.39785,2.39795,2.39777,2.39777,45800000.0
2007-01-09 03:17:00,2.39785,2.39798,2.39756,2.39793,43700000.0
2007-01-09 03:18:00,2.39786,2.39786,2.39764,2.39782,39900000.0
2007-01-09 03:19:00,2.39794,2.39794,2.3976,2.39779,31500000.0
2007-01-09 03:20:00,2.39791,2.39814,2.39777,2.398,38000000.0
2007-01-09 03:21:00,2.39791,2.39812,2.39786,2.39786,40900000.0
2007-01-09 03:22:00,2.39807,2.39822,2.39793,2.39796,30800000.0
2007-01-09 03:23:00,2.39792,2.39814,2.39782,2.39814,51100000.0
2007-01-09 03:24:00,2.39818,2.39818,2.39788,2.39801,25800000.0
2007-01-09 03:25:00,2.39797,2.39797,2.39784,2.3979,24500000.0
2007-01-09 03:26:00,2.39782,2.39801,2.39766,2.39801,44100000.0
2007-01-09 03:27:00,2.398,2.398,2.398,2.398,10300000.0
2007-01-09 03:28:00,2.39805,2.39808,2.39793,2.39793,18000000.0
2007-01-09 03:29:00,2.3978,2.39799,2.3978,2.3979,49699999.0
2007-01-09 03:30:00,2.39778,2.39791,2.39773,2.39782,22000000.0
2007-01-09 03:31:00,2.39782,2.39799,2.39782,2.39797,4800000.0
2007-01-09 03:32:00,2.39806,2.39824,2.39806,2.39811,20800000.0
2007-01-09 03:33:00,2.39827,2.39827,2.39797,2.39813,53100000.0
2007-01-09 03:34:00,2.39818,2.39844,2.39814,2.39837,38300000.0
2007-01-09 03:35:00,2.39838,2.39851,2.39814,2.39851,28300000.0
2007-01-09 03:36:00,2.39855,2.39863,2.3984,2.3984,40800000.0
2007-01-09 03:37:00,2.39838,2.3986,2.39826,2.3986,39099999.0
2007-01-09 03:38:00,2.39857,2.39865,2.39845,2.39855,24100000.0
2007-01-09 03:39:00,2.39867,2.39868,2.39819,2.3985,38800000.0
2007-01-09 03:40:00,2.39859,2.39879,2.39859,2.39863,26700000.0
2007-01-09 03:41:00,2.39855,2.39858,2.39816,2.39839,26500000.0
2007-01-09 03:42:00,2.39823,2.3985,2.39817,2.3985,36000000.0
2007-01-09 03:43:00,2.39866,2.39871,2.39848,2.39871,34500000.0
2007-01-09 03:44:00,2.39855,2.39863,2.39828,2.39863,56500001.0
2007-01-09 03:45:00,2.39863,2.39881,2.39861,2.39864,31000000.0
2007-01-09 03:46:00,2.39872,2.39877,2.39865,2.39866,30700000.0
2007-01-09 03:47:00,2.39882,2.39886,2.39835,2.39853,43200000.0
2007-01-09 03:48:00,2.39858,2.39865,2.39839,2.39841,43100000.0
2007-01-09 03:49:00,2.39829,2.39842,2.39825,2.39827,43200000.0
2007-01-09 03:50:00,2.39826,2.39853,2.39814,2.39846,36000000.0
2007-01-09 03:51:00,2.39869,2.39869,2.3983,2.39839,35000000.0
2007-01-09 03:52:00,2.39844,2.39844,2.39796,2.39822,52400000.0
2007-01-09 03:53:00,2.39842,2.39858,2.39822,2.39828,28500000.0
2007-01-09 03:54:00,2.39824,2.39837,2.39809,2.39828,26700000.0
2007-01-09 03:55:00,2.39833,2.39833,2.39796,2.39802,23500000.0
2007-01-09 03:56:00,2.39805,2.39817,2.39801,2.39803,37000000.0
2007-01-09 03:57:00,2.39833,2.39853,2.3983,2.39847,24800000.0
2007-01-09 03:58:00,2.39853,2.3986,2.39851,2.3986,28800000.0
2007-01-09 03:59:00,2.39867,2.39867,2.39823,2.39848,46000000.0
2007-01-09 04:00:00,2.39836,2.39839,2.39825,2.3983,25400000.0
2007-01-09 04:01:00,2.39822,2.39872,2.39822,2.39854,28500000.0
2007-01-09 04:02:00,2.39859,2.3987,2.39842,2.3987,28000000.0
2007-01-09 04:03:00,2.39865,2.39865,2.39849,2.3985,32000000.0
2007-01-09 04:04:00,2.39853,2.39856,2.39849,2.3985,29100000.0
2007-01-09 04:05:00,2.3984,2.39862,2.39838,2.39839,24200000.0
2007-01-09 04:06:00,2.39841,2.39841,2.39802,2.3983,53100000.0
2007-01-09 04:07:00,2.39829,2.39848,2.39825,2.39848,36100000.0
2007-01-09 04:08:00,2.3985,2.39865,2.39845,2.39845,9300000.0
2007-01-09 04:09:00,2.39847,2.39847,2.39835,2.39839,32400000.0
2007-01-09 04:10:00,2.39838,2.39841,2.39804,2.39804,21600000.0
2007-01-09 04:11:00,2.39807,2.39812,2.39794,2.39808,38200000.0
2007-01-09 04:12:00,2.39808,2.39843,2.39808,2.39831,22700000.0
2007-01-09 04:13:00,2.39815,2.39865,2.39815,2.39855,26200000.0
2007-01-09 04:14:00,2.39842,2.39868,2.39842,2.39855,30100000.0
2007-01-09 04:15:00,2.3985,2.39867,2.3985,2.39859,23200000.0
2007-01-09 04:16:00,2.39867,2.39867,2.39841,2.39854,36700000.0
2007-01-09 04:17:00,2.39868,2.39868,2.39847,2.3985,17500000.0
2007-01-09 04:18:00,2.3987,2.3987,2.39837,2.39837,15500000.0
2007-01-09 04:19:00,2.39844,2.39844,2.39828,2.39828,35500000.0
2007-01-09 04:20:00,2.39843,2.39853,2.3984,2.39842,26400000.0
2007-01-09 04:21:00,2.39834,2.39838,2.39812,2.39831,44800000.0
2007-01-09 04:22:00,2.39806,2.39816,2.39801,2.39801,11200000.0
2007-01-09 04:23:00,2.3981,2.39822,2.3981,2.39822,14500000.0
2007-01-09 04:24:00,2.39817,2.39844,2.39796,2.39832,30800000.0
2007-01-09 04:25:00,2.39857,2.39859,2.39839,2.39842,32300000.0
2007-01-09 04:26:00,2.39847,2.39885,2.39844,2.39875,57500000.0
2007-01-09 04:27:00,2.39885,2.39885,2.39882,2.39882,12400000.0
2007-01-09 04:28:00,2.39887,2.39894,2.39873,2.39875,43000000.0
2007-01-09 04:29:00,2.39887,2.39887,2.39858,2.39858,31700000.0
2007-01-09 04:30:00,2.39855,2.39868,2.3984,2.39855,54700000.0
2007-01-09 04:31:00,2.39863,2.39878,2.39841,2.39841,32800000.0
2007-01-09 04:32:00,2.39834,2.3986,2.39834,2.3986,12700000.0
2007-01-09 04:33:00,2.39853,2.39867,2.39852,2.39861,15900000.0
2007-01-09 04:34:00,2.39857,2.39863,2.39849,2.39851,50200000.0
2007-01-09 04:35:00,2.39834,2.39862,2.39834,2.39858,30800000.0
2007-01-09 04:36:00,2.39846,2.39851,2.39846,2.39847,17300000.0
2007-01-09 04:37:00,2.39858,2.39858,2.39836,2.39841,25100000.0
2007-01-09 04:38:00,2.39825,2.39832,2.39825,2.39832,9200000.0
2007-01-09 04:39:00,2.39844,2.39859,2.39838,2.39853,16500000.0
2007-01-09 04:40:00,2.39842,2.39875,2.39842,2.39875,30900000.0
2007-01-09 04:41:00,2.39907,2.39923,2.39907,2.39923,7200000.0
2007-01-09 04:42:00,2.3996,2.39979,2.39958,2.39973,46100000.0
2007-01-09 04:43:00,2.39968,2.39993,2.39943,2.39943,25100000.0
2007-01-09 04:44:00,2.39932,2.3995,2.39932,2.3995,33300000.0
2007-01-09 04:45:00,2.39942,2.39956,2.39935,2.39956,20600000.0
2007-01-09 04:46:00,2.39961,2.39971,2.39961,2.39964,26000000.0
2007-01-09 04:47:00,2.39959,2.39973,2.39959,2.39963,33800000.0
2007-01-09 04:48:00,2.39983,2.39999,2.39973,2.3999,34700000.0
2007-01-09 04:49:00,2.39984,2.4001,2.39979,2.39988,31600000.0
2007-01-09 04:50:00,2.39998,2.40018,2.3999,2.40018,38500000.0
2007-01-09 04:51:00,2.40025,2.40028,2.40014,2.40025,51999998.0
2007-01-09 04:52:00,2.40029,2.40029,2.4001,2.40018,34100000.0
2007-01-09 04:53:00,2.40025,2.40042,2.40009,2.40042,26000000.0
2007-01-09 04:54:00,2.40049,2.40056,2.40039,2.40039,17600000.0
2007-01-09 04:55:00,2.40048,2.40062,2.40032,2.40061,30000000.0
2007-01-09 04:56:00,2.40064,2.40072,2.40044,2.40044,29500000.0
2007-01-09 04:57:00,2.40048,2.40092,2.40047,2.40064,36100000.0
2007-01-09 04:58:00,2.40075,2.40075,2.40045,2.40047,33400000.0
2007-01-09 04:59:00,2.40063,2.40074,2.40042,2.40045,24200000.0
2007-01-09 05:00:00,2.40034,2.40034,2.40002,2.40014,31200000.0
2007-01-09 05:01:00,2.40032,2.40039,2.40021,2.40035,18400000.0
2007-01-09 05:02:00,2.40034,2.40043,2.40026,2.40035,25200000.0
2007-01-09 05:03:00,2.40027,2.40029,2.40011,2.40028,21800000.0
2007-01-09 05:04:00,2.40026,2.40026,2.39997,2.40016,41200000.0
2007-01-09 05:05:00,2.40015,2.40029,2.40009,2.40026,37600000.0
2007-01-09 05:06:00,2.40021,2.40021,2.40016,2.40016,9600000.0
2007-01-09 05:07:00,2.40018,2.40035,2.40018,2.40018,19600000.0
2007-01-09 05:08:00,2.40033,2.40042,2.39996,2.39996,29900000.0
2007-01-09 05:09:00,2.40015,2.40026,2.40002,2.4001,45500000.0
2007-01-09 05:10:00,2.40015,2.40033,2.40015,2.40023,34500000.0
2007-01-09 05:11:00,2.40015,2.40027,2.40007,2.40027,38200000.0
2007-01-09 05:12:00,2.40042,2.40062,2.40042,2.40053,22800000.0
2007-01-09 05:13:00,2.40056,2.40075,2.40038,2.40059,37900000.0
2007-01-09 05:14:00,2.40055,2.40068,2.40026,2.40068,26000000.0
2007-01-09 05:15:00,2.4008,2.40096,2.40057,2.40057,14700000.0
2007-01-09 05:16:00,2.40031,2.40097,2.40031,2.40087,30300000.0
2007-01-09 05:17:00,2.40088,2.40111,2.40087,2.40087,26200000.0
2007-01-09 05:18:00,2.40076,2.40089,2.40039,2.40089,43800000.0
2007-01-09 05:19:00,2.40109,2.40133,2.40109,2.40129,62800000.0
2007-01-09 05:20:00,2.40087,2.40096,2.40061,2.40089,23800000.0
2007-01-09 05:21:00,2.40079,2.40104,2.40079,2.40101,36300000.0
2007-01-09 05:22:00,2.40096,2.40107,2.40082,2.40082,45199999.0
2007-01-09 05:23:00,2.40076,2.4009,2.40066,2.4008,28300000.0
2007-01-09 05:24:00,2.40062,2.40068,2.40004,2.40051,32000000.0
2007-01-09 05:25:00,2.40087,2.40105,2.4008,2.4008,29800000.0
2007-01-09 05:26:00,2.40083,2.4009,2.40073,2.40073,44900000.0
2007-01-09 05:27:00,2.4005,2.40072,2.40041,2.40072,19200000.0
2007-01-09 05:28:00,2.40073,2.40073,2.40059,2.40063,33500000.0
2007-01-09 05:29:00,2.40064,2.40066,2.40025,2.40036,42900000.0
2007-01-09 05:30:00,2.40019,2.4006,2.40019,2.40032,35600000.0
2007-01-09 05:31:00,2.40039,2.40049,2.4003,2.40046,33400000.0
2007-01-09 05:32:00,2.40059,2.40097,2.40059,2.40086,40500000.0
2007-01-09 05:33:00,2.40098,2.40098,2.40072,2.40082,42400001.0
2007-01-09 05:34:00,2.4007,2.40079,2.40051,2.40051,17400000.0
2007-01-09 05:35:00,2.40048,2.40095,2.40048,2.40082,46500000.0
2007-01-09 05:36:00,2.40085,2.40085,2.40055,2.40069,41000000.0
2007-01-09 05:37:00,2.40075,2.40099,2.40059,2.40099,27400000.0
2007-01-09 05:38:00,2.40096,2.40111,2.40091,2.4011,18200000.0
2007-01-09 05:39:00,2.40095,2.40124,2.4009,2.40124,34400000.0
2007-01-09 05:40:00,2.40107,2.4011,2.40094,2.40094,21400000.0
2007-01-09 05:41:00,2.4008,2.40094,2.40074,2.40089,50900000.0
2007-01-09 05:42:00,2.40096,2.4011,2.40085,2.4011,28700000.0
2007-01-09 05:43:00,2.40107,2.40112,2.40086,2.40111,32300000.0
2007-01-09 05:44:00,2.40107,2.40124,2.40107,2.40124,18900000.0
2007-01-09 05:45:00,2.40145,2.40146,2.40124,2.40124,35400000.0
2007-01-09 05:46:00,2.40161,2.40227,2.40161,2.40219,41400000.0
2007-01-09 05:47:00,2.40226,2.40233,2.40218,2.40233,37500000.0
2007-01-09 05:48:00,2.40225,2.40225,2.40198,2.40212,48500000.0
2007-01-09 05:49:00,2.40204,2.4021,2.40187,2.40187,56100000.0
2007-01-09 05:50:00,2.40177,2.40177,2.40153,2.4016,14400000.0
2007-01-09 05:51:00,2.40167,2.40185,2.40167,2.40183,37800000.0
2007-01-09 05:52:00,2.40167,2.40193,2.40167,2.40193,27000000.0
2007-01-09 05:53:00,2.40186,2.40202,2.40181,2.40186,27800000.0
2007-01-09 05:54:00,2.40181,2.40193,2.40181,2.40193,25500000.0
2007-01-09 05:55:00,2.40195,2.40216,2.40188,2.40208,25200000.0
2007-01-09 05:56:00,2.40197,2.40197,2.40188,2.40195,10000000.0
2007-01-09 05:57:00,2.40189,2.40208,2.40179,2.40184,43600000.0
2007-01-09 05:58:00,2.40179,2.40229,2.40179,2.40206,34400000.0
2007-01-09 05:59:00,2.40194,2.40202,2.40163,2.40202,23200000.0
2007-01-09 06:00:00,2.40204,2.40221,2.40189,2.40189,19500000.0
2007-01-09 06:01:00,2.40198,2.40198,2.40174,2.40174,23200000.0
2007-01-09 06:02:00,2.40187,2.40194,2.40177,2.40188,49000000.0
2007-01-09 06:03:00,2.40189,2.40189,2.40177,2.40189,28100000.0
2007-01-09 06:04:00,2.40194,2.40196,2.40194,2.40196,8000000.0
2007-01-09 06:05:00,2.40195,2.4021,2.40195,2.40204,25000000.0
2007-01-09 06:06:00,2.402,2.40209,2.40173,2.40209,35400000.0
2007-01-09 06:07:00,2.40194,2.40209,2.40188,2.40188,32900000.0
2007-01-09 06:08:00,2.40193,2.40212,2.40185,2.40194,45200000.0
2007-01-09 06:09:00,2.40191,2.40201,2.40177,2.40177,27700000.0
2007-01-09 06:10:00,2.4017,2.40189,2.40165,2.40167,39100000.0
2007-01-09 06:11:00,2.40158,2.40176,2.4015,2.40163,20300000.0
2007-01-09 06:12:00,2.40164,2.40181,2.40164,2.40168,40300000.0
2007-01-09 06:13:00,2.40164,2.40191,2.40164,2.40191,14400000.0
2007-01-09 06:14:00,2.40193,2.40203,2.40178,2.40178,23200000.0
2007-01-09 06:15:00,2.40178,2.402,2.40177,2.40177,50100000.0
2007-01-09 06:16:00,2.4019,2.40197,2.40182,2.40186,35600000.0
2007-01-09 06:17:00,2.40169,2.40169,2.40144,2.40144,17700000.0
2007-01-09 06:18:00,2.40152,2.40173,2.40138,2.4015,35400000.0
2007-01-09 06:19:00,2.40151,2.40156,2.40142,2.40142,36800000.0
2007-01-09 06:20:00,2.4015,2.4016,2.40145,2.40145,20100000.0
2007-01-09 06:21:00,2.40154,2.40184,2.40151,2.40184,20200000.0
2007-01-09 06:22:00,2.40185,2.40185,2.40157,2.40179,26500000.0
2007-01-09 06:23:00,2.4017,2.4017,2.40139,2.40139,27300000.0
2007-01-09 06:24:00,2.40155,2.40169,2.40155,2.40167,26200000.0
2007-01-09 06:25:00,2.40162,2.40182,2.40162,2.40166,23400000.0
2007-01-09 06:26:00,2.40178,2.40191,2.40165,2.40191,26800000.0
2007-01-09 06:27:00,2.40183,2.40188,2.40175,2.40175,33300000.0
2007-01-09 06:28:00,2.40178,2.40181,2.40171,2.40173,19800000.0
2007-01-09 06:29:00,2.4016,2.4018,2.40155,2.40157,20600000.0
2007-01-09 06:30:00,2.40157,2.40186,2.40157,2.4018,59900000.0
2007-01-09 06:31:00,2.40169,2.40187,2.4016,2.40175,40600000.0
2007-01-09 06:32:00,2.40186,2.40201,2.4017,2.40195,33000000.0
2007-01-09 06:33:00,2.40182,2.40186,2.40175,2.40179,36900000.0
2007-01-09 06:34:00,2.40194,2.40206,2.40186,2.40195,32700000.0
2007-01-09 06:35:00,2.40183,2.402,2.40167,2.402,22100000.0
2007-01-09 06:36:00,2.40181,2.40199,2.40181,2.40184,36600000.0
2007-01-09 06:37:00,2.40178,2.40185,2.40166,2.40185,27900000.0
2007-01-09 06:38:00,2.4019,2.40213,2.40178,2.40178,34500000.0
2007-01-09 06:39:00,2.40179,2.40192,2.40168,2.40169,47500000.0
2007-01-09 06:40:00,2.40184,2.40191,2.40181,2.40185,30600000.0
2007-01-09 06:41:00,2.40187,2.40191,2.40167,2.40175,49900000.0
2007-01-09 06:42:00,2.40187,2.40199,2.40181,2.40189,27400000.0
2007-01-09 06:43:00,2.40188,2.40188,2.40168,2.40172,37700000.0
2007-01-09 06:44:00,2.40166,2.40177,2.40164,2.40167,12800000.0
2007-01-09 06:45:00,2.40153,2.40179,2.40153,2.40179,36800000.0
2007-01-09 06:46:00,2.40193,2.40199,2.40178,2.4019,72500001.0
2007-01-09 06:47:00,2.40188,2.40195,2.40164,2.40164,26600000.0
2007-01-09 06:48:00,2.40173,2.40173,2.40153,2.40153,21500000.0
2007-01-09 06:49:00,2.40151,2.4016,2.40147,2.40158,13600000.0
2007-01-09 06:50:00,2.40151,2.40181,2.40151,2.40179,21200000.0
2007-01-09 06:51:00,2.402,2.40209,2.40175,2.4018,42000000.0
2007-01-09 06:52:00,2.40178,2.40191,2.40178,2.4018,22400000.0
2007-01-09 06:53:00,2.40171,2.40171,2.40154,2.4017,18400000.0
2007-01-09 06:54:00,2.40187,2.40194,2.40177,2.40188,56800001.0
2007-01-09 06:55:00,2.40194,2.40204,2.40194,2.40204,22000000.0
2007-01-09 06:56:00,2.40214,2.40214,2.40188,2.40188,35000000.0
2007-01-09 06:57:00,2.40193,2.40193,2.40181,2.40185,13800000.0
2007-01-09 06:58:00,2.40176,2.40204,2.40174,2.40184,28800000.0
2007-01-09 06:59:00,2.40185,2.402,2.40185,2.402,33900000.0
2007-01-09 07:00:00,2.40184,2.40198,2.40173,2.40175,23300000.0
2007-01-09 07:01:00,2.40163,2.40193,2.40155,2.40193,29500000.0
2007-01-09 07:02:00,2.40201,2.40209,2.40201,2.40209,25400000.0
2007-01-09 07:03:00,2.40213,2.40225,2.40195,2.40207,22200000.0
2007-01-09 07:04:00,2.40213,2.40219,2.40194,2.40197,59600000.0
2007-01-09 07:05:00,2.40206,2.40206,2.40188,2.40188,44900000.0
2007-01-09 07:06:00,2.40204,2.40207,2.40196,2.40196,30300000.0
2007-01-09 07:07:00,2.40191,2.40215,2.40187,2.40205,36600000.0
2007-01-09 07:08:00,2.40212,2.40212,2.40191,2.40191,23000000.0
2007-01-09 07:09:00,2.40176,2.40198,2.40176,2.40198,29100000.0
2007-01-09 07:10:00,2.40165,2.40196,2.40165,2.40184,25600000.0
2007-01-09 07:11:00,2.40164,2.40169,2.40155,2.40156,27800000.0
2007-01-09 07:12:00,2.40152,2.4017,2.40152,2.40169,23700000.0
2007-01-09 07:13:00,2.40165,2.40173,2.40157,2.40173,53500000.0
2007-01-09 07:14:00,2.40172,2.40201,2.40172,2.4019,32100000.0
2007-01-09 07:15:00,2.40203,2.40203,2.40176,2.4018,45500000.0
2007-01-09 07:16:00,2.4018,2.40197,2.40178,2.40197,18400000.0
2007-01-09 07:17:00,2.4018,2.40198,2.4017,2.4017,30500000.0
2007-01-09 07:18:00,2.40178,2.4019,2.40172,2.40172,51699999.0
2007-01-09 07:19:00,2.40172,2.40195,2.4017,2.40178,39700000.0
2007-01-09 07:20:00,2.40167,2.40178,2.4016,2.40173,40600000.0
2007-01-09 07:21:00,2.40178,2.4019,2.4017,2.4018,38700000.0
2007-01-09 07:22:00,2.40176,2.40203,2.40165,2.40203,37300000.0
2007-01-09 07:23:00,2.4021,2.40212,2.40185,2.40185,45700000.0
2007-01-09 07:24:00,2.40219,2.40219,2.40166,2.40187,42400001.0
2007-01-09 07:25:00,2.40177,2.40207,2.40177,2.40191,21400000.0
2007-01-09 07:26:00,2.4019,2.40199,2.40173,2.40177,21900000.0
2007-01-09 07:27:00,2.40195,2.40201,2.40176,2.40195,57000000.0
2007-01-09 07:28:00,2.40195,2.40213,2.40192,2.40195,43400000.0
2007-01-09 07:29:00,2.40207,2.40209,2.40195,2.40195,27800000.0
2007-01-09 07:30:00,2.40202,2.40209,2.40192,2.40202,33000000.0
2007-01-09 07:31:00,2.40213,2.4022,2.40208,2.4021,29000000.0
2007-01-09 07:32:00,2.4022,2.4022,2.40195,2.40199,18700000.0
2007-01-09 07:33:00,2.40189,2.40189,2.40174,2.40185,19600000.0
2007-01-09 07:34:00,2.40175,2.40228,2.40175,2.40207,43400000.0
2007-01-09 07:35:00,2.40198,2.40198,2.40169,2.4017,27800000.0
2007-01-09 07:36:00,2.4018,2.40188,2.4018,2.40188,4600000.0
2007-01-09 07:37:00,2.40202,2.40202,2.40174,2.40174,33900000.0
2007-01-09 07:38:00,2.40196,2.4023,2.4019,2.4023,16500000.0
2007-01-09 07:39:00,2.40224,2.4024,2.40221,2.4024,37600000.0
2007-01-09 07:40:00,2.40224,2.40239,2.40221,2.40223,16900000.0
2007-01-09 07:41:00,2.4023,2.4025,2.40228,2.40243,25700000.0
2007-01-09 07:42:00,2.4023,2.40238,2.40225,2.40237,22000000.0
2007-01-09 07:43:00,2.4023,2.40232,2.40211,2.40211,33600000.0
2007-01-09 07:44:00,2.40219,2.40226,2.40209,2.40209,18800000.0
2007-01-09 07:45:00,2.40209,2.4023,2.40199,2.40199,37800000.0
2007-01-09 07:46:00,2.40221,2.4025,2.40213,2.4025,34300000.0
2007-01-09 07:47:00,2.4025,2.4025,2.40214,2.40216,27700000.0
2007-01-09 07:48:00,2.40211,2.40241,2.40191,2.40236,22200000.0
2007-01-09 07:49:00,2.4025,2.4025,2.40217,2.40223,28100000.0
2007-01-09 07:50:00,2.40223,2.40223,2.40205,2.40221,31000000.0
2007-01-09 07:51:00,2.4022,2.40246,2.40211,2.40226,40300000.0
2007-01-09 07:52:00,2.40227,2.40234,2.40214,2.4022,27500000.0
2007-01-09 07:53:00,2.40221,2.40231,2.40202,2.40225,35600000.0
2007-01-09 07:54:00,2.40219,2.4024,2.4021,2.40219,25900000.0
2007-01-09 07:55:00,2.40203,2.40236,2.40203,2.40224,30200000.0
2007-01-09 07:56:00,2.40229,2.40241,2.4022,2.4022,47900000.0
2007-01-09 07:57:00,2.40229,2.40235,2.40213,2.40226,47400000.0
2007-01-09 07:58:00,2.40233,2.40244,2.40217,2.40217,30400000.0
2007-01-09 07:59:00,2.4019,2.40228,2.40177,2.40228,17600000.0
2007-01-09 08:00:00,2.40258,2.40258,2.40231,2.40248,41300000.0
2007-01-09 08:01:00,2.40253,2.40254,2.40241,2.40243,43600000.0
2007-01-09 08:02:00,2.40231,2.40267,2.40231,2.40261,23300000.0
2007-01-09 08:03:00,2.40248,2.40292,2.40248,2.40292,22200000.0
2007-01-09 08:04:00,2.40284,2.40284,2.40261,2.40265,41600000.0
2007-01-09 08:05:00,2.40244,2.40278,2.40232,2.40232,59400000.0
2007-01-09 08:06:00,2.40223,2.40234,2.40223,2.4023,67800000.0
2007-01-09 08:07:00,2.4023,2.40249,2.40219,2.40228,49900000.0
2007-01-09 08:08:00,2.40226,2.40244,2.40223,2.40238,25800000.0
2007-01-09 08:09:00,2.40252,2.40252,2.40209,2.40236,29600000.0
2007-01-09 08:10:00,2.40238,2.40274,2.40238,2.40259,39100000.0
2007-01-09 08:11:00,2.40251,2.40267,2.40227,2.40227,32400000.0
2007-01-09 08:12:00,2.40227,2.40248,2.4022,2.40237,51100000.0
2007-01-09 08:13:00,2.40253,2.40266,2.4024,2.40243,32100000.0
2007-01-09 08:14:00,2.40257,2.40257,2.40237,2.40239,25400000.0
2007-01-09 08:15:00,2.40255,2.40255,2.40229,2.40235,14100000.0
2007-01-09 08:16:00,2.40227,2.40245,2.40224,2.40245,10600000.0
2007-01-09 08:17:00,2.40244,2.40259,2.40238,2.40246,47100000.0
2007-01-09 08:18:00,2.40256,2.40256,2.40232,2.40233,31400000.0
2007-01-09 08:19:00,2.40236,2.40255,2.4023,2.40255,19800000.0
2007-01-09 08:20:00,2.40236,2.4024,2.40226,2.40226,31000000.0
2007-01-09 08:21:00,2.40195,2.40215,2.40186,2.40215,25500000.0
2007-01-09 08:22:00,2.40208,2.40211,2.40193,2.40198,28000000.0
2007-01-09 08:23:00,2.40202,2.40202,2.40168,2.40202,28200000.0
2007-01-09 08:24:00,2.40209,2.4023,2.40199,2.40211,40500000.0
2007-01-09 08:25:00,2.40222,2.40255,2.40214,2.40237,37900000.0
2007-01-09 08:26:00,2.40262,2.40262,2.40235,2.40245,40600000.0
2007-01-09 08:27:00,2.40254,2.40273,2.40254,2.40267,29400000.0
2007-01-09 08:28:00,2.40266,2.4032,2.40266,2.4031,45100000.0
2007-01-09 08:29:00,2.40309,2.40309,2.40266,2.40277,22200000.0
2007-01-09 08:30:00,2.40268,2.4028,2.40244,2.40262,32100000.0
2007-01-09 08:31:00,2.40268,2.40268,2.40187,2.40224,53800000.0
2007-01-09 08:32:00,2.40222,2.40248,2.40217,2.40242,22200000.0
2007-01-09 08:33:00,2.40226,2.40248,2.40219,2.40237,54000000.0
2007-01-09 08:34:00,2.40245,2.40251,2.40235,2.40248,39900000.0
2007-01-09 08:35:00,2.40248,2.40251,2.4024,2.4024,15600000.0
2007-01-09 08:36:00,2.4024,2.4024,2.40207,2.40223,40700000.0
2007-01-09 08:37:00,2.40226,2.40226,2.40205,2.40205,9200000.0
2007-01-09 08:38:00,2.40209,2.40231,2.40206,2.4022,27000000.0
2007-01-09 08:39:00,2.40214,2.4022,2.40191,2.40205,45500000.0
2007-01-09 08:40:00,2.40199,2.40199,2.40178,2.40195,28900000.0
2007-01-09 08:41:00,2.40184,2.40199,2.40157,2.40166,25600000.0
2007-01-09 08:42:00,2.40162,2.40184,2.40155,2.40184,40000000.0
2007-01-09 08:43:00,2.40181,2.40206,2.40173,2.40206,44800000.0
2007-01-09 08:44:00,2.4021,2.4022,2.40204,2.40213,20500000.0
2007-01-09 08:45:00,2.40205,2.40227,2.40193,2.40227,30600000.0
2007-01-09 08:46:00,2.40225,2.40239,2.4022,2.4022,35700000.0
2007-01-09 08:47:00,2.40233,2.4024,2.40224,2.40236,41200000.0
2007-01-09 08:48:00,2.40229,2.40232,2.40212,2.40217,23300000.0
2007-01-09 08:49:00,2.40209,2.40213,2.40192,2.40213,36000000.0
2007-01-09 08:50:00,2.40189,2.40231,2.40189,2.40231,27800000.0
2007-01-09 08:51:00,2.40212,2.40237,2.40212,2.40225,30400000.0
2007-01-09 08:52:00,2.40244,2.40264,2.40226,2.40226,45000000.0
2007-01-09 08:53:00,2.40234,2.40279,2.40234,2.40258,23600000.0
2007-01-09 08:54:00,2.40248,2.40283,2.40242,2.40275,51800000.0
2007-01-09 08:55:00,2.40272,2.40272,2.40255,2.40272,16000000.0
2007-01-09 08:56:00,2.40263,2.40283,2.40261,2.40283,30700000.0
2007-01-09 08:57:00,2.40279,2.40287,2.4026,2.40274,34700000.0
2007-01-09 08:58:00,2.40282,2.40282,2.40247,2.40264,40000000.0
2007-01-09 08:59:00,2.40264,2.40324,2.4026,2.40324,31600000.0
2007-01-09 09:00:00,2.40318,2.40333,2.40274,2.40282,21600000.0
2007-01-09 09:01:00,2.40268,2.40274,2.40267,2.40268,17200000.0
2007-01-09 09:02:00,2.4027,2.40279,2.40241,2.40244,25100000.0
2007-01-09 09:03:00,2.4024,2.40265,2.4024,2.4025,30200000.0
2007-01-09 09:04:00,2.40249,2.40281,2.40237,2.40281,26400000.0
2007-01-09 09:05:00,2.40257,2.4027,2.40248,2.40248,26600000.0
2007-01-09 09:06:00,2.40256,2.40275,2.40247,2.40265,37000000.0
2007-01-09 09:07:00,2.40266,2.40266,2.40255,2.40264,30800000.0
2007-01-09 09:08:00,2.40261,2.40261,2.40232,2.40232,14800000.0
2007-01-09 09:09:00,2.40232,2.40328,2.40232,2.40328,52000000.0
2007-01-09 09:10:00,2.40332,2.40332,2.40306,2.4033,50900000.0
2007-01-09 09:11:00,2.40319,2.40343,2.40308,2.40337,52100000.0
2007-01-09 09:12:00,2.40321,2.40331,2.40316,2.40322,23600000.0
2007-01-09 09:13:00,2.40323,2.40329,2.40306,2.40329,31600000.0
2007-01-09 09:14:00,2.40313,2.4033,2.40312,2.4033,22400000.0
2007-01-09 09:15:00,2.40331,2.40352,2.40323,2.40329,35300000.0
2007-01-09 09:16:00,2.40333,2.40333,2.4031,2.40325,31600000.0
2007-01-09 09:17:00,2.40337,2.40353,2.40323,2.40323,29300000.0
2007-01-09 09:18:00,2.40316,2.40364,2.40316,2.40348,17200000.0
2007-01-09 09:19:00,2.40345,2.4036,2.40319,2.40321,37399999.0
2007-01-09 09:20:00,2.40334,2.40338,2.40305,2.40305,24000000.0
2007-01-09 09:21:00,2.40323,2.40359,2.40313,2.40346,53200000.0
2007-01-09 09:22:00,2.40367,2.40367,2.40317,2.40327,52400000.0
2007-01-09 09:23:00,2.4035,2.4037,2.4035,2.4037,48900000.0
2007-01-09 09:24:00,2.4034,2.4034,2.40276,2.40317,39400000.0
2007-01-09 09:25:00,2.40296,2.40325,2.40296,2.40325,22400000.0
2007-01-09 09:26:00,2.4034,2.40351,2.40337,2.40337,34800000.0
2007-01-09 09:27:00,2.40355,2.40355,2.40298,2.40329,20800000.0
2007-01-09 09:28:00,2.40344,2.40345,2.4033,2.4033,23000000.0
2007-01-09 09:29:00,2.40315,2.40329,2.40311,2.40328,47800000.0
2007-01-09 09:30:00,2.40323,2.4035,2.4032,2.40322,36000000.0
2007-01-09 09:31:00,2.40328,2.40336,2.40318,2.40321,46500000.0
2007-01-09 09:32:00,2.40322,2.40329,2.40308,2.40316,49200000.0
2007-01-09 09:33:00,2.40314,2.4033,2.40304,2.40325,44300000.0
2007-01-09 09:34:00,2.40318,2.40318,2.4031,2.4031,37700000.0
2007-01-09 09:35:00,2.40321,2.40324,2.40305,2.40305,26200000.0
2007-01-09 09:36:00,2.40316,2.40316,2.40297,2.40303,26400000.0
2007-01-09 09:37:00,2.40292,2.40316,2.40292,2.40301,24000000.0
2007-01-09 09:38:00,2.40303,2.40309,2.40286,2.40305,17200000.0
2007-01-09 09:39:00,2.40308,2.4035,2.40298,2.4035,74700000.0
2007-01-09 09:40:00,2.40338,2.40371,2.40338,2.40358,63100000.0
2007-01-09 09:41:00,2.40354,2.40367,2.4033,2.40346,45200000.0
2007-01-09 09:42:00,2.4032,2.40394,2.4032,2.40394,38500000.0
2007-01-09 09:43:00,2.4038,2.40384,2.4037,2.4037,16200000.0
2007-01-09 09:44:00,2.40363,2.40377,2.4035,2.40358,24000000.0
2007-01-09 09:45:00,2.40351,2.40369,2.40344,2.40351,38600000.0
2007-01-09 09:46:00,2.40363,2.40372,2.40359,2.40359,22000000.0
2007-01-09 09:47:00,2.40334,2.40362,2.40331,2.4036,37200000.0
2007-01-09 09:48:00,2.40349,2.40445,2.40349,2.40445,44100000.0
2007-01-09 09:49:00,2.40464,2.40464,2.40421,2.4043,21600000.0
2007-01-09 09:50:00,2.40428,2.4044,2.40404,2.40425,45400000.0
2007-01-09 09:51:00,2.40447,2.40447,2.40416,2.40416,39800000.0
2007-01-09 09:52:00,2.40408,2.40408,2.40376,2.40392,37200000.0
2007-01-09 09:53:00,2.40407,2.40418,2.40407,2.40416,60999999.0
2007-01-09 09:54:00,2.40401,2.4043,2.40395,2.4043,22500000.0
2007-01-09 09:55:00,2.40418,2.4044,2.40399,2.4041,23400000.0
2007-01-09 09:56:00,2.40401,2.4043,2.40375,2.40427,22500000.0
2007-01-09 09:57:00,2.40435,2.40435,2.40404,2.40416,24900000.0
2007-01-09 09:58:00,2.40432,2.40432,2.40386,2.404,32900000.0
2007-01-09 09:59:00,2.40407,2.40443,2.40391,2.4044,14100000.0
2007-01-09 10:00:00,2.40437,2.40456,2.4043,2.40434,26100000.0
2007-01-09 10:01:00,2.40454,2.40456,2.40445,2.40448,32500000.0
2007-01-09 10:02:00,2.40448,2.40453,2.40429,2.40439,37800000.0
2007-01-09 10:03:00,2.40428,2.40433,2.4039,2.4039,34300000.0
2007-01-09 10:04:00,2.40409,2.40409,2.40373,2.40402,47300000.0
2007-01-09 10:05:00,2.40391,2.40391,2.40341,2.40341,29700000.0
2007-01-09 10:06:00,2.40345,2.40366,2.4033,2.4035,40900000.0
2007-01-09 10:07:00,2.40364,2.40364,2.40305,2.40321,52500000.0
2007-01-09 10:08:00,2.403,2.40365,2.403,2.40365,26200000.0
2007-01-09 10:09:00,2.40359,2.4037,2.40342,2.40342,33700000.0
2007-01-09 10:10:00,2.4034,2.40341,2.40309,2.4031,19000000.0
2007-01-09 10:11:00,2.40288,2.40331,2.40288,2.40331,30100000.0
2007-01-09 10:12:00,2.40334,2.40337,2.40317,2.40335,15900000.0
2007-01-09 10:13:00,2.4035,2.40358,2.40341,2.40358,13400000.0
2007-01-09 10:14:00,2.40347,2.40347,2.40318,2.40328,26800000.0
2007-01-09 10:15:00,2.40334,2.40342,2.4032,2.40339,32700000.0
2007-01-09 10:16:00,2.40329,2.40347,2.40313,2.40347,31000000.0
2007-01-09 10:17:00,2.40363,2.40365,2.40335,2.40348,36400000.0
2007-01-09 10:18:00,2.40324,2.40349,2.40321,2.40349,37500000.0
2007-01-09 10:19:00,2.40323,2.4035,2.40323,2.40333,31000000.0
2007-01-09 10:20:00,2.40337,2.40359,2.40336,2.40353,30100000.0
2007-01-09 10:21:00,2.40358,2.4037,2.40341,2.4037,28100000.0
2007-01-09 10:22:00,2.40372,2.40379,2.40338,2.4036,43600000.0
2007-01-09 10:23:00,2.40342,2.40354,2.40315,2.40354,22500000.0
2007-01-09 10:24:00,2.40365,2.40368,2.4034,2.40357,54600000.0
2007-01-09 10:25:00,2.40335,2.40354,2.40326,2.40335,44800000.0
2007-01-09 10:26:00,2.40341,2.40347,2.40311,2.4032,42800000.0
2007-01-09 10:27:00,2.40322,2.40371,2.40322,2.40368,28500000.0
2007-01-09 10:28:00,2.40363,2.4039,2.40352,2.4039,43500000.0
2007-01-09 10:29:00,2.40396,2.40431,2.40391,2.40431,28000000.0
2007-01-09 10:30:00,2.40417,2.40417,2.40388,2.40398,47799999.0
2007-01-09 10:31:00,2.40389,2.4041,2.4038,2.4041,30900000.0
2007-01-09 10:32:00,2.40401,2.4041,2.40364,2.40364,39900000.0
2007-01-09 10:33:00,2.40362,2.40371,2.40351,2.40359,42700000.0
2007-01-09 10:34:00,2.40361,2.40388,2.40361,2.40388,27200000.0
2007-01-09 10:35:00,2.40389,2.40389,2.40341,2.40341,25600000.0
2007-01-09 10:36:00,2.40356,2.40385,2.40356,2.40383,34000000.0
2007-01-09 10:37:00,2.40403,2.40403,2.40384,2.40398,55600000.0
2007-01-09 10:38:00,2.40404,2.40409,2.40387,2.40405,19200000.0
2007-01-09 10:39:00,2.40396,2.40424,2.40389,2.40412,25400000.0
2007-01-09 10:40:00,2.40399,2.40402,2.40383,2.40392,34000000.0
2007-01-09 10:41:00,2.40401,2.40433,2.404,2.40422,37600000.0
2007-01-09 10:42:00,2.40411,2.40456,2.40411,2.40456,15600000.0
2007-01-09 10:43:00,2.40449,2.40454,2.40425,2.40454,14000000.0
2007-01-09 10:44:00,2.40422,2.40423,2.40392,2.40392,72499999.0
2007-01-09 10:45:00,2.40395,2.40395,2.40382,2.4039,14700000.0
2007-01-09 10:46:00,2.4039,2.40404,2.40362,2.40362,62800000.0
2007-01-09 10:47:00,2.4035,2.40355,2.40334,2.40355,29200000.0
2007-01-09 10:48:00,2.40357,2.40363,2.4035,2.4035,47400000.0
2007-01-09 10:49:00,2.40355,2.40359,2.40344,2.40348,29000000.0
2007-01-09 10:50:00,2.40336,2.40346,2.40327,2.40345,17300000.0
2007-01-09 10:51:00,2.40336,2.40345,2.40314,2.40314,24700000.0
2007-01-09 10:52:00,2.40314,2.40314,2.40283,2.40283,39100000.0
2007-01-09 10:53:00,2.40262,2.40269,2.40234,2.40242,33600000.0
2007-01-09 10:54:00,2.40233,2.40266,2.40233,2.4026,33500000.0
2007-01-09 10:55:00,2.40258,2.4027,2.40244,2.40261,27300000.0
2007-01-09 10:56:00,2.40261,2.40288,2.40261,2.40278,25300000.0
2007-01-09 10:57:00,2.40278,2.40297,2.40259,2.40278,42400000.0
2007-01-09 10:58:00,2.40283,2.40295,2.40262,2.40272,37100000.0
2007-01-09 10:59:00,2.40255,2.40273,2.40255,2.40272,56300000.0
2007-01-09 11:00:00,2.40273,2.40273,2.4025,2.40263,42700000.0
2007-01-09 11:01:00,2.40248,2.40263,2.40222,2.40222,47299999.0
2007-01-09 11:02:00,2.40226,2.40254,2.40215,2.40226,31000000.0
2007-01-09 11:03:00,2.40211,2.40231,2.40211,2.40213,23200000.0
2007-01-09 11:04:00,2.40211,2.40216,2.4021,2.40214,21100000.0
2007-01-09 11:05:00,2.40221,2.40235,2.40203,2.40219,51200000.0
2007-01-09 11:06:00,2.40259,2.40263,2.40221,2.4024,27000000.0
2007-01-09 11:07:00,2.40237,2.40237,2.40212,2.40232,38300000.0
2007-01-09 11:08:00,2.40219,2.40232,2.40213,2.40225,37800000.0
2007-01-09 11:09:00,2.40251,2.40256,2.40228,2.40243,38400000.0
2007-01-09 11:10:00,2.40246,2.40269,2.40232,2.40235,39000000.0
2007-01-09 11:11:00,2.40248,2.40249,2.40233,2.40246,39900000.0
2007-01-09 11:12:00,2.40253,2.40258,2.40224,2.40233,50300000.0
2007-01-09 11:13:00,2.40203,2.40224,2.40194,2.40207,44000000.0
2007-01-09 11:14:00,2.40223,2.40226,2.40209,2.40209,34200000.0
2007-01-09 11:15:00,2.40201,2.40245,2.40201,2.40245,26500000.0
2007-01-09 11:16:00,2.40229,2.40246,2.40226,2.40245,27700000.0
2007-01-09 11:17:00,2.4025,2.4025,2.40228,2.40229,27200000.0
2007-01-09 11:18:00,2.4025,2.40271,2.4025,2.40271,27100000.0
2007-01-09 11:19:00,2.40254,2.40254,2.40231,2.40238,19700000.0
2007-01-09 11:20:00,2.40236,2.40251,2.40225,2.40251,43200000.0
2007-01-09 11:21:00,2.40251,2.40259,2.40228,2.40229,39300000.0
2007-01-09 11:22:00,2.40229,2.40248,2.40222,2.40233,41000000.0
2007-01-09 11:23:00,2.40238,2.40252,2.40232,2.40238,40900000.0
2007-01-09 11:24:00,2.40261,2.40275,2.40242,2.4026,48000000.0
2007-01-09 11:25:00,2.40277,2.40294,2.40277,2.40277,50700000.0
2007-01-09 11:26:00,2.40287,2.40298,2.40283,2.40283,13000000.0
2007-01-09 11:27:00,2.40273,2.40286,2.40261,2.40282,24600000.0
2007-01-09 11:28:00,2.40268,2.40286,2.40262,2.40286,39600000.0
2007-01-09 11:29:00,2.40284,2.40284,2.4026,2.4026,37100000.0
2007-01-09 11:30:00,2.40263,2.40274,2.40255,2.40273,25300000.0
2007-01-09 11:31:00,2.40259,2.40286,2.40248,2.40286,29100000.0
2007-01-09 11:32:00,2.40261,2.40274,2.40255,2.40269,21500000.0
2007-01-09 11:33:00,2.40258,2.40269,2.40256,2.40256,43900000.0
2007-01-09 11:34:00,2.40245,2.40268,2.40245,2.4025,56200000.0
2007-01-09 11:35:00,2.40252,2.40264,2.40241,2.40241,38899999.0
2007-01-09 11:36:00,2.40252,2.4026,2.40238,2.4026,38600000.0
2007-01-09 11:37:00,2.40258,2.40268,2.40256,2.40268,38200000.0
2007-01-09 11:38:00,2.40254,2.40286,2.40254,2.40265,61499998.0
2007-01-09 11:39:00,2.40264,2.40344,2.40264,2.40338,30600000.0
2007-01-09 11:40:00,2.40338,2.40371,2.40338,2.40368,34300000.0
2007-01-09 11:41:00,2.40342,2.4036,2.40342,2.40342,25500000.0
2007-01-09 11:42:00,2.40333,2.4038,2.40333,2.40359,61700002.0
2007-01-09 11:43:00,2.40356,2.40367,2.40334,2.40339,37300000.0
2007-01-09 11:44:00,2.40339,2.40339,2.40323,2.40327,37000000.0
2007-01-09 11:45:00,2.40313,2.40313,2.40293,2.40298,33500000.0
2007-01-09 11:46:00,2.40294,2.40296,2.40277,2.4028,19500000.0
2007-01-09 11:47:00,2.40297,2.40305,2.4027,2.40278,42100000.0
2007-01-09 11:48:00,2.4027,2.40285,2.40256,2.40276,31200000.0
2007-01-09 11:49:00,2.40285,2.40302,2.40268,2.40287,40600000.0
2007-01-09 11:50:00,2.40288,2.40303,2.40288,2.40295,17400000.0
2007-01-09 11:51:00,2.40306,2.40306,2.40283,2.40295,35900000.0
2007-01-09 11:52:00,2.4029,2.40294,2.40278,2.40294,17900000.0
2007-01-09 11:53:00,2.40278,2.40283,2.40261,2.40282,35000001.0
2007-01-09 11:54:00,2.40275,2.40278,2.40266,2.40267,58600000.0
2007-01-09 11:55:00,2.40267,2.40272,2.40246,2.40246,30600000.0
2007-01-09 11:56:00,2.4025,2.40268,2.4025,2.40255,54500001.0
2007-01-09 11:57:00,2.40257,2.40257,2.40216,2.40228,50200000.0
2007-01-09 11:58:00,2.40217,2.40217,2.40194,2.40199,22400000.0
2007-01-09 11:59:00,2.40204,2.40224,2.40199,2.40209,44100000.0
2007-01-09 12:00:00,2.4021,2.40213,2.40197,2.40207,40900000.0
2007-01-09 12:01:00,2.40222,2.4025,2.40211,2.4025,66700000.0
2007-01-09 12:02:00,2.4024,2.40264,2.4024,2.40243,62900000.0
2007-01-09 12:03:00,2.40243,2.40255,2.40241,2.40252,37100000.0
2007-01-09 12:04:00,2.40244,2.40245,2.40222,2.40234,28500000.0
2007-01-09 12:05:00,2.40254,2.40272,2.40248,2.4025,34400000.0
2007-01-09 12:06:00,2.40263,2.40263,2.40239,2.40262,48200000.0
2007-01-09 12:07:00,2.40257,2.40268,2.40237,2.40266,47900000.0
2007-01-09 12:08:00,2.40272,2.40279,2.40259,2.40268,20900000.0
2007-01-09 12:09:00,2.40276,2.40285,2.40264,2.40285,42100000.0
2007-01-09 12:10:00,2.40277,2.40309,2.40277,2.403,36700000.0
2007-01-09 12:11:00,2.40298,2.40335,2.40285,2.40308,29900000.0
2007-01-09 12:12:00,2.40316,2.4034,2.40297,2.40308,25900000.0
2007-01-09 12:13:00,2.40284,2.40284,2.40254,2.40267,32700000.0
2007-01-09 12:14:00,2.40247,2.40271,2.40202,2.40202,31400000.0
2007-01-09 12:15:00,2.40206,2.40229,2.40206,2.40211,44100000.0
2007-01-09 12:16:00,2.40202,2.40217,2.40188,2.40217,65000001.0
2007-01-09 12:17:00,2.40234,2.40241,2.4022,2.4024,32400000.0
2007-01-09 12:18:00,2.4023,2.40245,2.40225,2.40227,39800000.0
2007-01-09 12:19:00,2.40236,2.40247,2.40225,2.40237,21600000.0
2007-01-09 12:20:00,2.4024,2.40248,2.40205,2.40214,49500000.0
2007-01-09 12:21:00,2.40213,2.4024,2.40208,2.40208,27900000.0
2007-01-09 12:22:00,2.40219,2.40259,2.40219,2.40259,16800000.0
2007-01-09 12:23:00,2.40273,2.40277,2.4025,2.40261,58399999.0
2007-01-09 12:24:00,2.40262,2.40271,2.4025,2.4025,19600000.0
2007-01-09 12:25:00,2.40253,2.40253,2.40218,2.4022,33300000.0
2007-01-09 12:26:00,2.40218,2.40274,2.40218,2.4027,45800000.0
2007-01-09 12:27:00,2.40255,2.40269,2.40243,2.40269,41200000.0
2007-01-09 12:28:00,2.40258,2.40263,2.40238,2.40263,33100000.0
2007-01-09 12:29:00,2.40265,2.40283,2.40232,2.40254,57500000.0
2007-01-09 12:30:00,2.40275,2.40288,2.40258,2.40288,72400000.0
2007-01-09 12:31:00,2.40296,2.40305,2.40292,2.40298,35900000.0
2007-01-09 12:32:00,2.40298,2.40316,2.40289,2.40316,21300000.0
2007-01-09 12:33:00,2.40297,2.40304,2.40258,2.40265,32500000.0
2007-01-09 12:34:00,2.4027,2.40276,2.4027,2.40276,7300000.0
2007-01-09 12:35:00,2.40261,2.40289,2.40252,2.4028,48400000.0
2007-01-09 12:36:00,2.40281,2.40283,2.40271,2.40277,43200000.0
2007-01-09 12:37:00,2.40282,2.4029,2.40278,2.40287,59299999.0
2007-01-09 12:38:00,2.40279,2.40291,2.40271,2.40284,41700000.0
2007-01-09 12:39:00,2.40284,2.40284,2.4027,2.40282,25500000.0
2007-01-09 12:40:00,2.40281,2.40304,2.40281,2.40297,32500000.0
2007-01-09 12:41:00,2.40307,2.40322,2.40299,2.40322,46000000.0
2007-01-09 12:42:00,2.40317,2.40326,2.40305,2.40309,47200000.0
2007-01-09 12:43:00,2.40305,2.40327,2.40299,2.40299,32100000.0
2007-01-09 12:44:00,2.40291,2.40291,2.40271,2.40284,27600000.0
2007-01-09 12:45:00,2.40282,2.40283,2.4026,2.40283,42400000.0
2007-01-09 12:46:00,2.40288,2.40316,2.40287,2.40301,26600000.0
2007-01-09 12:47:00,2.40296,2.40316,2.40289,2.40289,31200000.0
2007-01-09 12:48:00,2.40293,2.40319,2.40293,2.40312,53200000.0
2007-01-09 12:49:00,2.40325,2.40336,2.40321,2.40324,19200000.0
2007-01-09 12:50:00,2.40346,2.40357,2.40327,2.40357,21000000.0
2007-01-09 12:51:00,2.40348,2.4036,2.4033,2.40343,18100000.0
2007-01-09 12:52:00,2.40342,2.40354,2.40332,2.40336,25000000.0
2007-01-09 12:53:00,2.40361,2.40369,2.40346,2.40357,44300000.0
2007-01-09 12:54:00,2.40343,2.4035,2.40337,2.40347,19200000.0
2007-01-09 12:55:00,2.4034,2.4034,2.4033,2.40335,29100000.0
2007-01-09 12:56:00,2.40317,2.40327,2.40295,2.40309,26200000.0
2007-01-09 12:57:00,2.40325,2.40355,2.40325,2.40345,32999999.0
2007-01-09 12:58:00,2.40347,2.40347,2.4032,2.4032,22000000.0
2007-01-09 12:59:00,2.40324,2.40354,2.40324,2.40354,51600000.0
2007-01-09 13:00:00,2.40344,2.40373,2.40332,2.40357,54600000.0
2007-01-09 13:01:00,2.40375,2.40383,2.40358,2.40381,42700000.0
2007-01-09 13:02:00,2.40385,2.40385,2.40355,2.40355,52900000.0
2007-01-09 13:03:00,2.40339,2.40367,2.40339,2.40346,25600000.0
2007-01-09 13:04:00,2.40354,2.40368,2.40341,2.40363,18900000.0
2007-01-09 13:05:00,2.40369,2.40369,2.40344,2.40344,34100000.0
2007-01-09 13:06:00,2.40356,2.40356,2.40296,2.40313,34400000.0
2007-01-09 13:07:00,2.4031,2.40347,2.40288,2.40288,57800000.0
2007-01-09 13:08:00,2.40284,2.40301,2.40284,2.4029,27800000.0
2007-01-09 13:09:00,2.40301,2.40312,2.40285,2.40296,42300000.0
2007-01-09 13:10:00,2.40288,2.40321,2.40287,2.40309,43900000.0
2007-01-09 13:11:00,2.4032,2.40332,2.40308,2.4032,36300000.0
2007-01-09 13:12:00,2.40311,2.40313,2.40297,2.40301,27800000.0
2007-01-09 13:13:00,2.40305,2.40325,2.40305,2.40313,35500000.0
2007-01-09 13:14:00,2.4029,2.40316,2.40284,2.40316,37900000.0
2007-01-09 13:15:00,2.40306,2.40315,2.40274,2.40301,52500000.0
2007-01-09 13:16:00,2.40275,2.40295,2.40275,2.40283,28000000.0
2007-01-09 13:17:00,2.40287,2.40297,2.40283,2.40283,48799999.0
2007-01-09 13:18:00,2.40288,2.40295,2.40266,2.40279,27300000.0
2007-01-09 13:19:00,2.40294,2.40295,2.40275,2.40286,27400000.0
2007-01-09 13:20:00,2.40292,2.40308,2.40292,2.40302,29500000.0
2007-01-09 13:21:00,2.40308,2.40308,2.40265,2.40276,42000000.0
2007-01-09 13:22:00,2.40274,2.40288,2.40274,2.40275,22000000.0
2007-01-09 13:23:00,2.40268,2.40287,2.40252,2.40272,59600000.0
2007-01-09 13:24:00,2.40282,2.40298,2.4026,2.4026,38900000.0
2007-01-09 13:25:00,2.40261,2.40301,2.40261,2.40301,15200000.0
2007-01-09 13:26:00,2.40303,2.40333,2.40297,2.40321,31100000.0
2007-01-09 13:27:00,2.40308,2.40335,2.40308,2.40335,23900000.0
2007-01-09 13:28:00,2.40316,2.40333,2.40303,2.40319,43200000.0
2007-01-09 13:29:00,2.40327,2.40352,2.40327,2.40346,33000000.0
2007-01-09 13:30:00,2.40352,2.40366,2.40342,2.40354,61200000.0
2007-01-09 13:31:00,2.40352,2.4036,2.40342,2.40348,29600000.0
2007-01-09 13:32:00,2.4035,2.40384,2.4035,2.40368,47700000.0
2007-01-09 13:33:00,2.40376,2.40402,2.40367,2.40402,32300000.0
2007-01-09 13:34:00,2.40415,2.40485,2.40415,2.40485,42800000.0
2007-01-09 13:35:00,2.40509,2.40539,2.40486,2.40495,36500000.0
2007-01-09 13:36:00,2.4049,2.40519,2.4049,2.40517,35200000.0
2007-01-09 13:37:00,2.40509,2.40532,2.40492,2.4052,54499999.0
2007-01-09 13:38:00,2.40557,2.40561,2.40523,2.40534,32800000.0
2007-01-09 13:39:00,2.40535,2.40548,2.40532,2.40538,33300000.0
2007-01-09 13:40:00,2.40552,2.406,2.40552,2.40586,35400000.0
2007-01-09 13:41:00,2.40574,2.40585,2.40557,2.40563,21400000.0
2007-01-09 13:42:00,2.40578,2.40585,2.40558,2.4056,41700000.0
2007-01-09 13:43:00,2.40532,2.40542,2.40514,2.40515,38900000.0
2007-01-09 13:44:00,2.40522,2.40522,2.4048,2.40492,23600000.0
2007-01-09 13:45:00,2.40505,2.40523,2.40504,2.40521,59100000.0
2007-01-09 13:46:00,2.40533,2.40539,2.405,2.40522,57000000.0
2007-01-09 13:47:00,2.40514,2.40522,2.40506,2.40512,39300000.0
2007-01-09 13:48:00,2.40539,2.40554,2.40531,2.40537,30200000.0
2007-01-09 13:49:00,2.40561,2.40586,2.40544,2.40586,27800000.0
2007-01-09 13:50:00,2.40574,2.40581,2.40558,2.40565,32100000.0
2007-01-09 13:51:00,2.40536,2.40536,2.40496,2.40506,46400000.0
2007-01-09 13:52:00,2.40534,2.4054,2.40519,2.40529,41900000.0
2007-01-09 13:53:00,2.40518,2.40521,2.40486,2.4051,44600000.0
2007-01-09 13:54:00,2.40513,2.40535,2.40513,2.40531,25000000.0
2007-01-09 13:55:00,2.40527,2.40532,2.40505,2.40524,38200000.0
2007-01-09 13:56:00,2.40507,2.40536,2.40501,2.40536,32800000.0
2007-01-09 13:57:00,2.40534,2.4055,2.40518,2.40544,33300000.0
2007-01-09 13:58:00,2.40521,2.40589,2.40506,2.40589,31000000.0
2007-01-09 13:59:00,2.40585,2.40611,2.40579,2.40604,32300000.0
2007-01-09 14:00:00,2.40618,2.40621,2.40611,2.4062,35700000.0
2007-01-09 14:01:00,2.40613,2.40661,2.40601,2.40661,31900000.0
2007-01-09 14:02:00,2.40653,2.40694,2.40653,2.4067,36700001.0
2007-01-09 14:03:00,2.4068,2.40686,2.4066,2.40661,49100000.0
2007-01-09 14:04:00,2.40665,2.40665,2.40615,2.40635,32100000.0
2007-01-09 14:05:00,2.40633,2.40665,2.40615,2.40665,15700000.0
2007-01-09 14:06:00,2.40683,2.40683,2.40658,2.40663,27400000.0
2007-01-09 14:07:00,2.40665,2.40692,2.40632,2.40632,27000000.0
2007-01-09 14:08:00,2.40646,2.40668,2.40638,2.4065,63300001.0
2007-01-09 14:09:00,2.40653,2.40674,2.4065,2.40672,22200000.0
2007-01-09 14:10:00,2.4066,2.40682,2.40638,2.40658,55200000.0
2007-01-09 14:11:00,2.40681,2.40697,2.40673,2.40676,63200000.0
2007-01-09 14:12:00,2.40693,2.40693,2.40645,2.4066,22100000.0
2007-01-09 14:13:00,2.40667,2.40673,2.40667,2.40672,14900000.0
2007-01-09 14:14:00,2.40677,2.40685,2.40663,2.40685,33600000.0
2007-01-09 14:15:00,2.40674,2.40676,2.40622,2.40622,34800000.0
2007-01-09 14:16:00,2.40603,2.40617,2.40588,2.40599,57100000.0
2007-01-09 14:17:00,2.40593,2.40631,2.40593,2.40607,23600000.0
2007-01-09 14:18:00,2.40625,2.40631,2.40608,2.40631,25300000.0
2007-01-09 14:19:00,2.40635,2.40656,2.40623,2.40626,44700000.0
2007-01-09 14:20:00,2.40638,2.40645,2.4063,2.40645,39600000.0
2007-01-09 14:21:00,2.40624,2.40624,2.40605,2.40605,14700000.0
2007-01-09 14:22:00,2.40632,2.40632,2.40625,2.40627,28300000.0
2007-01-09 14:23:00,2.40632,2.40647,2.40632,2.4064,34200000.0
2007-01-09 14:24:00,2.40632,2.40654,2.40632,2.40635,45900000.0
2007-01-09 14:25:00,2.40625,2.40666,2.40625,2.40666,33500000.0
2007-01-09 14:26:00,2.40659,2.40668,2.40636,2.4066,45300000.0
2007-01-09 14:27:00,2.40668,2.40694,2.40667,2.40694,38400000.0
2007-01-09 14:28:00,2.40668,2.40677,2.40663,2.40663,24200000.0
2007-01-09 14:29:00,2.40685,2.40693,2.40683,2.40686,41000000.0
2007-01-09 14:30:00,2.40691,2.40691,2.40659,2.40664,37000000.0
2007-01-09 14:31:00,2.40671,2.4068,2.40663,2.40663,16800000.0
2007-01-09 14:32:00,2.4065,2.40669,2.40645,2.40669,46400000.0
2007-01-09 14:33:00,2.40667,2.4068,2.40643,2.40653,23500000.0
2007-01-09 14:34:00,2.40667,2.40667,2.40618,2.40648,34800000.0
2007-01-09 14:35:00,2.40632,2.40666,2.4063,2.40665,33300000.0
2007-01-09 14:36:00,2.40646,2.40655,2.40634,2.40653,27300000.0
2007-01-09 14:37:00,2.40643,2.40648,2.40626,2.40628,18900000.0
2007-01-09 14:38:00,2.40643,2.40655,2.40625,2.4064,31900000.0
2007-01-09 14:39:00,2.4066,2.40674,2.40636,2.40636,42500000.0
2007-01-09 14:40:00,2.40639,2.40695,2.40639,2.4068,42800000.0
2007-01-09 14:41:00,2.40672,2.40694,2.40669,2.4068,29500000.0
2007-01-09 14:42:00,2.40685,2.40685,2.40638,2.40651,33200000.0
2007-01-09 14:43:00,2.4065,2.4068,2.40616,2.4068,47900000.0
2007-01-09 14:44:00,2.40673,2.40673,2.4064,2.40664,48600000.0
2007-01-09 14:45:00,2.40658,2.40687,2.40647,2.40667,39700000.0
2007-01-09 14:46:00,2.40662,2.40671,2.40653,2.40658,34200000.0
2007-01-09 14:47:00,2.40652,2.40652,2.40617,2.40617,23600000.0
2007-01-09 14:48:00,2.40614,2.4062,2.40571,2.40571,27900000.0
2007-01-09 14:49:00,2.4056,2.40571,2.4054,2.40571,26700000.0
2007-01-09 14:50:00,2.40557,2.40573,2.40557,2.40573,23900000.0
2007-01-09 14:51:00,2.40561,2.40562,2.40541,2.40542,13500000.0
2007-01-09 14:52:00,2.40551,2.40565,2.4054,2.40543,64300000.0
2007-01-09 14:53:00,2.40535,2.4059,2.40535,2.4059,52900000.0
2007-01-09 14:54:00,2.40571,2.40587,2.40565,2.40565,32800000.0
2007-01-09 14:55:00,2.4056,2.40582,2.40559,2.40562,32000000.0
2007-01-09 14:56:00,2.40564,2.4059,2.40563,2.40579,33300000.0
2007-01-09 14:57:00,2.40571,2.40593,2.40558,2.40568,28600000.0
2007-01-09 14:58:00,2.40572,2.40572,2.40546,2.40572,31200000.0
2007-01-09 14:59:00,2.40568,2.40583,2.4056,2.40582,30800000.0
2007-01-09 15:00:00,2.40573,2.40577,2.40552,2.4057,40700000.0
2007-01-09 15:01:00,2.40574,2.40604,2.40574,2.40584,32500000.0
2007-01-09 15:02:00,2.40587,2.40606,2.40564,2.40606,26600000.0
2007-01-09 15:03:00,2.40608,2.40616,2.40589,2.40601,62900000.0
2007-01-09 15:04:00,2.40585,2.40601,2.40566,2.40581,48000000.0
2007-01-09 15:05:00,2.4061,2.4061,2.40577,2.40606,26000000.0
2007-01-09 15:06:00,2.40605,2.4062,2.40576,2.40591,56500000.0
2007-01-09 15:07:00,2.40601,2.40628,2.40601,2.4061,36800000.0
2007-01-09 15:08:00,2.40603,2.40606,2.40585,2.40585,37500000.0
2007-01-09 15:09:00,2.40587,2.40603,2.40574,2.40603,27500000.0
2007-01-09 15:10:00,2.40596,2.40596,2.40575,2.4058,57199999.0
2007-01-09 15:11:00,2.40592,2.40605,2.40592,2.40596,29700001.0
2007-01-09 15:12:00,2.40582,2.40592,2.4057,2.4058,21200000.0
2007-01-09 15:13:00,2.40607,2.40618,2.40597,2.40597,30500000.0
2007-01-09 15:14:00,2.40587,2.40611,2.40537,2.40611,25700000.0
2007-01-09 15:15:00,2.40585,2.40585,2.40497,2.40577,35500000.0
2007-01-09 15:16:00,2.40598,2.40611,2.40592,2.40593,43100000.0
2007-01-09 15:17:00,2.40601,2.40616,2.40601,2.40607,22200000.0
2007-01-09 15:18:00,2.40601,2.40601,2.40592,2.40601,19000000.0
2007-01-09 15:19:00,2.40605,2.40627,2.40605,2.40614,35500000.0
2007-01-09 15:20:00,2.40616,2.4063,2.40606,2.40628,43600000.0
2007-01-09 15:21:00,2.40639,2.40639,2.406,2.40601,22400000.0
2007-01-09 15:22:00,2.40568,2.40645,2.40568,2.40645,31800000.0
2007-01-09 15:23:00,2.40633,2.40645,2.40633,2.40645,31100000.0
2007-01-09 15:24:00,2.40641,2.40651,2.40619,2.40651,26300000.0
2007-01-09 15:25:00,2.40642,2.40667,2.40642,2.40649,55400000.0
2007-01-09 15:26:00,2.40633,2.40646,2.40622,2.40631,46300000.0
2007-01-09 15:27:00,2.40637,2.40652,2.4063,2.40634,16000000.0
2007-01-09 15:28:00,2.40626,2.40635,2.406,2.40627,52600000.0
2007-01-09 15:29:00,2.40623,2.40644,2.40615,2.40627,54200000.0
2007-01-09 15:30:00,2.4063,2.40675,2.4063,2.40675,60600000.0
2007-01-09 15:31:00,2.40689,2.40696,2.40683,2.40683,23600000.0
2007-01-09 15:32:00,2.40685,2.40688,2.40653,2.40653,37000000.0
2007-01-09 15:33:00,2.40639,2.40654,2.40623,2.40632,35900000.0
2007-01-09 15:34:00,2.4062,2.40636,2.40598,2.40614,34600000.0
2007-01-09 15:35:00,2.40596,2.40632,2.40596,2.40628,64000000.0
2007-01-09 15:36:00,2.40624,2.40632,2.40618,2.40618,45100000.0
2007-01-09 15:37:00,2.4063,2.4063,2.40605,2.40605,26000000.0
2007-01-09 15:38:00,2.4061,2.40612,2.40598,2.40612,40700000.0
2007-01-09 15:39:00,2.40618,2.40642,2.40602,2.40619,27900000.0
2007-01-09 15:40:00,2.4063,2.40644,2.40609,2.40644,35200000.0
2007-01-09 15:41:00,2.40659,2.40667,2.40654,2.40654,17400000.0
2007-01-09 15:42:00,2.4064,2.40647,2.40624,2.40636,33200000.0
2007-01-09 15:43:00,2.40639,2.40686,2.40639,2.40686,31300000.0
2007-01-09 15:44:00,2.40686,2.40701,2.4068,2.40683,23600000.0
2007-01-09 15:45:00,2.40682,2.40682,2.40641,2.40649,41600000.0
2007-01-09 15:46:00,2.4066,2.40686,2.40643,2.40643,20300000.0
2007-01-09 15:47:00,2.40633,2.40665,2.40633,2.40647,28900000.0
2007-01-09 15:48:00,2.40648,2.40648,2.40631,2.40639,50800000.0
2007-01-09 15:49:00,2.40658,2.40678,2.40647,2.40678,60400000.0
2007-01-09 15:50:00,2.40672,2.40692,2.40659,2.40677,28600000.0
2007-01-09 15:51:00,2.40671,2.40724,2.40671,2.4072,58000001.0
2007-01-09 15:52:00,2.40735,2.4075,2.40731,2.40739,45100000.0
2007-01-09 15:53:00,2.40719,2.40731,2.40702,2.40702,21600000.0
2007-01-09 15:54:00,2.40717,2.40717,2.40694,2.40694,37100000.0
2007-01-09 15:55:00,2.40703,2.40745,2.40703,2.40734,34500000.0
2007-01-09 15:56:00,2.40761,2.40806,2.40761,2.40806,41900000.0
2007-01-09 15:57:00,2.40809,2.40822,2.40796,2.40802,35700000.0
2007-01-09 15:58:00,2.40821,2.40821,2.40802,2.40802,37000001.0
2007-01-09 15:59:00,2.40826,2.4084,2.40826,2.4084,28000000.0
2007-01-09 16:00:00,2.40838,2.40847,2.40823,2.40823,27600000.0
2007-01-09 16:01:00,2.40819,2.40837,2.40819,2.40832,17600000.0
2007-01-09 16:02:00,2.40844,2.40859,2.4083,2.40859,34600000.0
2007-01-09 16:03:00,2.40849,2.40849,2.40835,2.40837,29900000.0
2007-01-09 16:04:00,2.40836,2.40886,2.40836,2.40862,53400000.0
2007-01-09 16:05:00,2.40872,2.40878,2.40846,2.40878,40900000.0
2007-01-09 16:06:00,2.40905,2.40939,2.40904,2.40937,46800000.0
2007-01-09 16:07:00,2.40919,2.40926,2.40876,2.40876,26700000.0
2007-01-09 16:08:00,2.40876,2.40893,2.4084,2.40849,27600000.0
2007-01-09 16:09:00,2.40848,2.40866,2.40827,2.40862,40600000.0
2007-01-09 16:10:00,2.40866,2.40877,2.40845,2.40862,30900000.0
2007-01-09 16:11:00,2.40866,2.40866,2.40818,2.40849,24800000.0
2007-01-09 16:12:00,2.40843,2.40847,2.40818,2.40818,33100000.0
2007-01-09 16:13:00,2.40796,2.40845,2.40796,2.40839,30300000.0
2007-01-09 16:14:00,2.40856,2.40877,2.40841,2.40842,65600000.0
2007-01-09 16:15:00,2.40832,2.40834,2.40797,2.40811,27600000.0
2007-01-09 16:16:00,2.40811,2.40839,2.40801,2.40839,32700000.0
2007-01-09 16:17:00,2.40828,2.40848,2.40821,2.40841,37400000.0
2007-01-09 16:18:00,2.40814,2.40814,2.40792,2.40808,21800000.0
2007-01-09 16:19:00,2.40817,2.40848,2.40817,2.40828,23600000.0
2007-01-09 16:20:00,2.40828,2.40872,2.4081,2.40861,28900000.0
2007-01-09 16:21:00,2.4087,2.4087,2.40823,2.40868,39800000.0
2007-01-09 16:22:00,2.40867,2.40867,2.40808,2.40811,22900000.0
2007-01-09 16:23:00,2.40812,2.40841,2.40796,2.40815,33000000.0
2007-01-09 16:24:00,2.40829,2.40858,2.40805,2.40858,35300000.0
2007-01-09 16:25:00,2.40888,2.40888,2.40859,2.40865,19800000.0
2007-01-09 16:26:00,2.40859,2.40868,2.40834,2.40834,22600000.0
2007-01-09 16:27:00,2.40811,2.40822,2.40788,2.40817,38700000.0
2007-01-09 16:28:00,2.40834,2.4084,2.40795,2.4084,34600000.0
2007-01-09 16:29:00,2.40832,2.40863,2.4083,2.40835,49300000.0
2007-01-09 16:30:00,2.40846,2.40861,2.40819,2.40861,29600000.0
2007-01-09 16:31:00,2.40863,2.40899,2.40844,2.40888,27200000.0
2007-01-09 16:32:00,2.40903,2.40908,2.40887,2.40905,32700000.0
2007-01-09 16:33:00,2.4091,2.40927,2.40908,2.40921,22900000.0
2007-01-09 16:34:00,2.40907,2.40922,2.40888,2.40888,37300000.0
2007-01-09 16:35:00,2.40896,2.4092,2.40894,2.40916,44699999.0
2007-01-09 16:36:00,2.40899,2.40899,2.40881,2.40887,45600000.0
2007-01-09 16:37:00,2.40898,2.40916,2.40884,2.40898,34300000.0
2007-01-09 16:38:00,2.4088,2.40914,2.4088,2.40892,38600000.0
2007-01-09 16:39:00,2.40897,2.40906,2.40874,2.40876,74700000.0
2007-01-09 16:40:00,2.40883,2.40896,2.40868,2.40888,24200000.0
2007-01-09 16:41:00,2.40887,2.40916,2.40887,2.40892,42300000.0
2007-01-09 16:42:00,2.40878,2.4089,2.40873,2.40879,65000000.0
2007-01-09 16:43:00,2.40905,2.4094,2.40905,2.4094,42900000.0
2007-01-09 16:44:00,2.40924,2.40962,2.40924,2.40927,24600000.0
2007-01-09 16:45:00,2.4092,2.4097,2.40904,2.4097,47100000.0
2007-01-09 16:46:00,2.40979,2.40979,2.40948,2.40965,31100000.0
2007-01-09 16:47:00,2.40962,2.40973,2.40952,2.40973,37700000.0
2007-01-09 16:48:00,2.41,2.41016,2.40986,2.40998,57100000.0
2007-01-09 16:49:00,2.41002,2.41012,2.40975,2.40996,22400000.0
2007-01-09 16:50:00,2.40998,2.41021,2.40982,2.40987,46600000.0
2007-01-09 16:51:00,2.40983,2.40996,2.40954,2.40968,84200001.0
2007-01-09 16:52:00,2.40963,2.40991,2.40961,2.40991,26200000.0
2007-01-09 16:53:00,2.40955,2.40955,2.4094,2.40941,31400000.0
2007-01-09 16:54:00,2.40936,2.40953,2.40928,2.40937,50000000.0
2007-01-09 16:55:00,2.40941,2.40951,2.40914,2.40916,39800000.0
2007-01-09 16:56:00,2.40934,2.40953,2.4091,2.40922,31400000.0
2007-01-09 16:57:00,2.40904,2.40947,2.40904,2.40947,32900000.0
2007-01-09 16:58:00,2.40946,2.40996,2.40946,2.4095,21500000.0
2007-01-09 16:59:00,2.4096,2.4098,2.40934,2.40947,25700000.0
2007-01-09 17:00:00,2.40954,2.40954,2.40919,2.40919,44600000.0
2007-01-09 17:01:00,2.4093,2.4093,2.40892,2.40892,38500000.0
2007-01-09 17:02:00,2.40867,2.40888,2.40862,2.40862,32100000.0
2007-01-09 17:03:00,2.40872,2.40887,2.40858,2.40858,21200000.0
2007-01-09 17:04:00,2.40826,2.40826,2.40808,2.40812,17700000.0
2007-01-09 17:05:00,2.40793,2.40822,2.40783,2.40822,30100000.0
2007-01-09 17:06:00,2.40822,2.40822,2.40777,2.40777,51700000.0
2007-01-09 17:07:00,2.40783,2.40783,2.40736,2.40765,29200000.0
2007-01-09 17:08:00,2.40783,2.40804,2.40776,2.40804,53800000.0
2007-01-09 17:09:00,2.40817,2.40826,2.40814,2.40822,32000000.0
2007-01-09 17:10:00,2.40835,2.40853,2.40817,2.40828,56500000.0
2007-01-09 17:11:00,2.40846,2.40853,2.40819,2.40838,36100000.0
2007-01-09 17:12:00,2.40847,2.40873,2.40834,2.40873,44900000.0
2007-01-09 17:13:00,2.40885,2.40914,2.40881,2.40914,20400000.0
2007-01-09 17:14:00,2.40926,2.40934,2.40907,2.40915,35900000.0
2007-01-09 17:15:00,2.40903,2.40911,2.40871,2.40887,36900000.0
2007-01-09 17:16:00,2.40879,2.409,2.40871,2.40877,38100000.0
2007-01-09 17:17:00,2.40876,2.40891,2.4085,2.40869,17700000.0
2007-01-09 17:18:00,2.40865,2.4089,2.40865,2.40888,18000000.0
2007-01-09 17:19:00,2.40895,2.40908,2.40877,2.40904,31600000.0
2007-01-09 17:20:00,2.40921,2.40962,2.40921,2.40962,30400000.0
2007-01-09 17:21:00,2.40965,2.4099,2.4096,2.4099,54800000.0
2007-01-09 17:22:00,2.40968,2.40978,2.40965,2.40974,33500000.0
2007-01-09 17:23:00,2.40988,2.40997,2.40973,2.40979,37299999.0
2007-01-09 17:24:00,2.40965,2.4099,2.40965,2.4098,42100000.0
2007-01-09 17:25:00,2.40971,2.41007,2.40971,2.40997,42700000.0
2007-01-09 17:26:00,2.40994,2.41018,2.4098,2.40997,48900000.0
2007-01-09 17:27:00,2.40979,2.40983,2.40962,2.40983,38100000.0
2007-01-09 17:28:00,2.4098,2.4098,2.40957,2.4096,27600000.0
2007-01-09 17:29:00,2.40971,2.40977,2.40943,2.40975,40500000.0
2007-01-09 17:30:00,2.40934,2.40964,2.40913,2.40913,58700000.0
2007-01-09 17:31:00,2.40889,2.40912,2.40884,2.40912,26200000.0
2007-01-09 17:32:00,2.40908,2.40935,2.40908,2.40935,22900000.0
2007-01-09 17:33:00,2.40932,2.40948,2.40932,2.40932,9700000.0
2007-01-09 17:34:00,2.40928,2.40932,2.40904,2.40904,21500000.0
2007-01-09 17:35:00,2.40925,2.40936,2.40905,2.40906,31200000.0
2007-01-09 17:36:00,2.40901,2.40972,2.40901,2.40972,18800000.0
2007-01-09 17:37:00,2.40946,2.40982,2.40946,2.40959,33100000.0
2007-01-09 17:38:00,2.40959,2.40978,2.40949,2.40978,19200000.0
2007-01-09 17:39:00,2.4094,2.40963,2.40915,2.40926,33100000.0
2007-01-09 17:40:00,2.40916,2.40916,2.4088,2.40882,19900000.0
2007-01-09 17:41:00,2.40879,2.40921,2.40871,2.40912,24400000.0
2007-01-09 17:42:00,2.40924,2.40953,2.4092,2.40946,27000000.0
2007-01-09 17:43:00,2.40952,2.40965,2.40938,2.40939,19800000.0
2007-01-09 17:44:00,2.40931,2.40939,2.40901,2.40905,42000000.0
2007-01-09 17:45:00,2.40909,2.40929,2.40904,2.40912,23700000.0
2007-01-09 17:46:00,2.40917,2.4093,2.40896,2.40913,46400000.0
2007-01-09 17:47:00,2.409,2.40908,2.40856,2.40885,25800000.0
2007-01-09 17:48:00,2.40878,2.40898,2.40865,2.40894,55700000.0
2007-01-09 17:49:00,2.40873,2.409,2.4086,2.40882,64500000.0
2007-01-09 17:50:00,2.40874,2.40884,2.40854,2.40854,32900000.0
2007-01-09 17:51:00,2.40844,2.40844,2.40816,2.40832,29800000.0
2007-01-09 17:52:00,2.40839,2.40849,2.40817,2.40817,32400000.0
2007-01-09 17:53:00,2.40819,2.4084,2.40812,2.40815,49300000.0
2007-01-09 17:54:00,2.40801,2.40825,2.40772,2.40787,29500000.0
2007-01-09 17:55:00,2.40812,2.40821,2.40812,2.40821,11200000.0
2007-01-09 17:56:00,2.40832,2.40832,2.40794,2.40817,27100000.0
2007-01-09 17:57:00,2.40837,2.40847,2.40837,2.40839,23800000.0
2007-01-09 17:58:00,2.40843,2.40845,2.4082,2.40845,28700000.0
2007-01-09 17:59:00,2.40835,2.40847,2.40803,2.40803,58100000.0
2007-01-09 18:00:00,2.40818,2.40854,2.40818,2.40843,44700000.0
2007-01-09 18:01:00,2.40862,2.40889,2.40826,2.40857,314500001.0
2007-01-09 18:02:00,2.40865,2.40876,2.40829,2.40855,316100000.0
2007-01-09 18:03:00,2.40852,2.4087,2.40831,2.40851,468500001.0
2007-01-09 18:04:00,2.40862,2.40888,2.40857,2.4087,345799998.0
2007-01-09 18:05:00,2.40873,2.40883,2.40838,2.40838,214100000.0
2007-01-09 18:06:00,2.40835,2.40881,2.40825,2.40858,413400000.0
2007-01-09 18:07:00,2.40861,2.40889,2.40858,2.40879,417000000.0
2007-01-09 18:08:00,2.40863,2.40894,2.40848,2.4088,439900000.0
2007-01-09 18:09:00,2.40879,2.40906,2.40858,2.40879,270700001.0
2007-01-09 18:10:00,2.40879,2.40896,2.40857,2.40875,282900000.0
2007-01-09 18:11:00,2.40883,2.40888,2.40849,2.40886,208900000.0
2007-01-09 18:12:00,2.40874,2.40887,2.40845,2.40845,190200000.0
2007-01-09 18:13:00,2.40823,2.40839,2.40807,2.4083,151700000.0
2007-01-09 18:14:00,2.40851,2.4087,2.40832,2.40842,331500000.0
2007-01-09 18:15:00,2.40839,2.40848,2.40813,2.40835,290399999.0
2007-01-09 18:16:00,2.40852,2.40853,2.40829,2.4083,345900001.0
2007-01-09 18:17:00,2.40841,2.40843,2.40803,2.4081,208800000.0
2007-01-09 18:18:00,2.40811,2.40855,2.40811,2.40833,182000000.0
2007-01-09 18:19:00,2.40835,2.40872,2.40835,2.40854,300600000.0
2007-01-09 18:20:00,2.40852,2.40868,2.40831,2.4085,188000000.0
2007-01-09 18:21:00,2.40847,2.40866,2.40824,2.40837,239600001.0
2007-01-09 18:22:00,2.40828,2.40828,2.40772,2.40793,264600001.0
2007-01-09 18:23:00,2.40796,2.40821,2.40781,2.40821,361100000.0
2007-01-09 18:24:00,2.40822,2.40831,2.408,2.40811,398400000.0
2007-01-09 18:25:00,2.40814,2.40833,2.40809,2.40812,379199999.0
2007-01-09 18:26:00,2.40809,2.40843,2.40804,2.40813,415500001.0
2007-01-09 18:27:00,2.40815,2.40852,2.40815,2.40829,323600000.0
2007-01-09 18:28:00,2.40825,2.40825,2.40784,2.4081,277100001.0
2007-01-09 18:29:00,2.40806,2.40843,2.40799,2.40829,214400000.0
2007-01-09 18:30:00,2.4083,2.4084,2.40794,2.40809,323500001.0
2007-01-09 18:31:00,2.4082,2.40832,2.40814,2.40832,195900000.0
2007-01-09 18:32:00,2.40835,2.40837,2.40809,2.40828,131000001.0
2007-01-09 18:33:00,2.40839,2.40866,2.40837,2.4086,330800000.0
2007-01-09 18:34:00,2.40865,2.40875,2.40845,2.40862,351500000.0
2007-01-09 18:35:00,2.40866,2.40871,2.40831,2.40871,173900000.0
2007-01-09 18:36:00,2.40876,2.40879,2.40846,2.40879,86100000.0
2007-01-09 18:37:00,2.40887,2.40899,2.40865,2.40883,100800000.0
2007-01-09 18:38:00,2.40897,2.40901,2.40882,2.40885,107200001.0
2007-01-09 18:39:00,2.40879,2.40911,2.40859,2.4088,194300000.0
2007-01-09 18:40:00,2.40908,2.40989,2.40908,2.40951,256200000.0
2007-01-09 18:41:00,2.40971,2.41007,2.40969,2.41001,166000000.0
2007-01-09 18:42:00,2.41003,2.41015,2.40979,2.40984,117200000.0
2007-01-09 18:43:00,2.40971,2.40975,2.40939,2.40967,60400000.0
2007-01-09 18:44:00,2.40977,2.40993,2.40972,2.40977,128300000.0
2007-01-09 18:45:00,2.40979,2.41001,2.40971,2.40984,76800000.0
2007-01-09 18:46:00,2.40976,2.40976,2.40942,2.40942,43300000.0
2007-01-09 18:47:00,2.40941,2.40962,2.40925,2.40962,34400000.0
2007-01-09 18:48:00,2.40938,2.40952,2.40909,2.40925,88400000.0
2007-01-09 18:49:00,2.40959,2.40959,2.40931,2.40959,40200000.0
2007-01-09 18:50:00,2.40965,2.41016,2.40965,2.41005,32600000.0
2007-01-09 18:51:00,2.40991,2.40998,2.40944,2.40944,201100000.0
2007-01-09 18:52:00,2.40937,2.4095,2.409,2.409,167600000.0
2007-01-09 18:53:00,2.40902,2.40932,2.40899,2.40902,103200000.0
2007-01-09 18:54:00,2.40895,2.40942,2.40881,2.409,120200000.0
2007-01-09 18:55:00,2.40875,2.40885,2.40858,2.40875,143100000.0
2007-01-09 18:56:00,2.40887,2.40902,2.40886,2.40886,57000000.0
2007-01-09 18:57:00,2.40883,2.40894,2.40841,2.40841,67900000.0
2007-01-09 18:58:00,2.40843,2.40859,2.40832,2.40858,223600000.0
2007-01-09 18:59:00,2.40861,2.40869,2.40833,2.4086,175100000.0
2007-01-09 19:00:00,2.40852,2.40852,2.40827,2.40834,74200000.0
2007-01-09 19:01:00,2.4082,2.40822,2.40812,2.40817,31800000.0
2007-01-09 19:02:00,2.40802,2.40826,2.408,2.40808,174600000.0
2007-01-09 19:03:00,2.40802,2.40811,2.40789,2.408,99900000.0
2007-01-09 19:04:00,2.40811,2.40814,2.40782,2.40796,52000000.0
2007-01-09 19:05:00,2.40774,2.40778,2.40723,2.40756,57100000.0
2007-01-09 19:06:00,2.40741,2.40754,2.40719,2.40727,241200001.0
2007-01-09 19:07:00,2.40717,2.4073,2.40689,2.4071,157500001.0
2007-01-09 19:08:00,2.4072,2.4072,2.4068,2.40699,197100000.0
2007-01-09 19:09:00,2.40691,2.407,2.40678,2.40691,117900000.0
2007-01-09 19:10:00,2.40703,2.40753,2.407,2.40753,95900000.0
2007-01-09 19:11:00,2.40766,2.40773,2.4076,2.40763,70600000.0
2007-01-09 19:12:00,2.40778,2.40786,2.40774,2.40781,37000000.0
2007-01-09 19:13:00,2.4078,2.40792,2.40735,2.40741,129200000.0
2007-01-09 19:14:00,2.40751,2.40759,2.40742,2.40753,113400000.0
2007-01-09 19:15:00,2.40746,2.40766,2.40729,2.40764,122800000.0
2007-01-09 19:16:00,2.40774,2.40789,2.40774,2.40789,31200000.0
2007-01-09 19:17:00,2.40793,2.40793,2.40777,2.40783,67800000.0
2007-01-09 19:18:00,2.40782,2.408,2.40765,2.40765,118400000.0
2007-01-09 19:19:00,2.40769,2.40803,2.4076,2.4076,74100000.0
2007-01-09 19:20:00,2.40757,2.40758,2.40709,2.40722,137200000.0
2007-01-09 19:21:00,2.40715,2.40747,2.4069,2.40693,114200000.0
2007-01-09 19:22:00,2.4068,2.40696,2.40656,2.40656,60100000.0
2007-01-09 19:23:00,2.40643,2.40667,2.40619,2.40645,158900000.0
2007-01-09 19:24:00,2.40661,2.40661,2.40631,2.40646,58400000.0
2007-01-09 19:25:00,2.40643,2.40652,2.40635,2.4065,83300000.0
2007-01-09 19:26:00,2.40643,2.40663,2.40642,2.40662,184699999.0
2007-01-09 19:27:00,2.40663,2.40684,2.4066,2.40661,150700000.0
2007-01-09 19:28:00,2.40661,2.40692,2.40637,2.4065,64100000.0
2007-01-09 19:29:00,2.40644,2.4068,2.40644,2.40649,106500000.0
2007-01-09 19:30:00,2.40675,2.40689,2.40657,2.40679,189900000.0
2007-01-09 19:31:00,2.40655,2.40655,2.4063,2.40651,67600000.0
2007-01-09 19:32:00,2.40649,2.40672,2.40639,2.40648,153600000.0
2007-01-09 19:33:00,2.40654,2.4067,2.40648,2.40648,70300000.0
2007-01-09 19:34:00,2.40653,2.40653,2.40626,2.4064,137500000.0
2007-01-09 19:35:00,2.40637,2.40648,2.40621,2.40627,142600000.0
2007-01-09 19:36:00,2.40628,2.40642,2.40619,2.40629,121799998.0
2007-01-09 19:37:00,2.40642,2.40642,2.40623,2.40633,48300000.0
2007-01-09 19:38:00,2.40628,2.40649,2.40628,2.40649,22500000.0
2007-01-09 19:39:00,2.40657,2.40657,2.40633,2.40648,49100000.0
2007-01-09 19:40:00,2.40642,2.40642,2.40631,2.4064,115600000.0
2007-01-09 19:41:00,2.40643,2.40663,2.40641,2.40651,89800000.0
2007-01-09 19:42:00,2.40657,2.40665,2.40646,2.40648,73300000.0
2007-01-09 19:43:00,2.40668,2.40678,2.40668,2.40678,42799999.0
2007-01-09 19:44:00,2.4068,2.4068,2.40662,2.40666,85800000.0
2007-01-09 19:45:00,2.40663,2.40663,2.40645,2.40658,53200000.0
2007-01-09 19:46:00,2.40679,2.40683,2.40665,2.40666,121300000.0
2007-01-09 19:47:00,2.40683,2.40691,2.40668,2.40673,32800000.0
2007-01-09 19:48:00,2.40668,2.40677,2.40652,2.4066,74300000.0
2007-01-09 19:49:00,2.40665,2.40665,2.40642,2.40655,84500000.0
2007-01-09 19:50:00,2.40662,2.40676,2.40651,2.40662,77200000.0
2007-01-09 19:51:00,2.40663,2.40664,2.40642,2.40653,93700000.0
2007-01-09 19:52:00,2.40647,2.40672,2.40641,2.40654,56700000.0
2007-01-09 19:53:00,2.40615,2.40615,2.40521,2.40521,39600000.0
2007-01-09 19:54:00,2.40535,2.40545,2.40501,2.40537,62600000.0
2007-01-09 19:55:00,2.4055,2.40563,2.40544,2.40545,31500000.0
2007-01-09 19:56:00,2.4056,2.40568,2.40547,2.40555,57600000.0
2007-01-09 19:57:00,2.4056,2.40589,2.4056,2.40578,115600000.0
2007-01-09 19:58:00,2.40582,2.40587,2.40572,2.40582,117700000.0
2007-01-09 19:59:00,2.40598,2.40608,2.40588,2.40593,128500000.0
2007-01-09 20:00:00,2.40597,2.40616,2.40577,2.40616,73700000.0
2007-01-09 20:01:00,2.40615,2.40615,2.40584,2.40591,82200000.0
2007-01-09 20:02:00,2.40589,2.40599,2.40568,2.40599,35200000.0
2007-01-09 20:03:00,2.40615,2.40623,2.4059,2.4059,11200000.0
2007-01-09 20:04:00,2.40579,2.40599,2.40579,2.40599,29400000.0
2007-01-09 20:05:00,2.40608,2.40625,2.40608,2.40618,33100000.0
2007-01-09 20:06:00,2.40613,2.40629,2.40607,2.40614,37100000.0
2007-01-09 20:07:00,2.40633,2.40633,2.40609,2.40623,37600000.0
2007-01-09 20:08:00,2.40621,2.40629,2.40604,2.40604,74000000.0
2007-01-09 20:09:00,2.40622,2.40632,2.40613,2.40614,22700000.0
2007-01-09 20:10:00,2.40628,2.40628,2.40612,2.40615,19200000.0
2007-01-09 20:11:00,2.40625,2.40638,2.4061,2.40612,70800000.0
2007-01-09 20:12:00,2.40615,2.4064,2.40606,2.40607,137700000.0
2007-01-09 20:13:00,2.40596,2.4061,2.40594,2.40601,165100001.0
2007-01-09 20:14:00,2.40595,2.40595,2.40558,2.40558,99600000.0
2007-01-09 20:15:00,2.40562,2.40601,2.40562,2.40586,220899999.0
2007-01-09 20:16:00,2.40585,2.40601,2.40577,2.40601,123300000.0
2007-01-09 20:17:00,2.40601,2.40601,2.4059,2.40596,37100000.0
2007-01-09 20:18:00,2.40606,2.40613,2.40596,2.40596,80900000.0
2007-01-09 20:19:00,2.40598,2.4063,2.40598,2.40617,129200000.0
2007-01-09 20:20:00,2.40613,2.40635,2.40598,2.40607,210400000.0
2007-01-09 20:21:00,2.40604,2.40626,2.40603,2.40626,80000000.0
2007-01-09 20:22:00,2.40626,2.40626,2.40594,2.40615,89800000.0
2007-01-09 20:23:00,2.40614,2.40634,2.40609,2.40628,176900000.0
2007-01-09 20:24:00,2.40637,2.40653,2.4063,2.4063,44000000.0
2007-01-09 20:25:00,2.40627,2.40652,2.4062,2.40637,173200000.0
2007-01-09 20:26:00,2.4064,2.4064,2.40603,2.40616,198100000.0
2007-01-09 20:27:00,2.40617,2.4062,2.40609,2.40618,102200000.0
2007-01-09 20:28:00,2.40611,2.40625,2.406,2.406,219700000.0
2007-01-09 20:29:00,2.40607,2.40611,2.40583,2.40599,186099999.0
2007-01-09 20:30:00,2.40607,2.4063,2.40602,2.40612,332100000.0
2007-01-09 20:31:00,2.4061,2.40621,2.40597,2.40616,222299999.0
2007-01-09 20:32:00,2.40615,2.40615,2.40561,2.40579,432700000.0
2007-01-09 20:33:00,2.40591,2.40591,2.4055,2.40584,73700000.0
2007-01-09 20:34:00,2.40577,2.40588,2.40547,2.40554,80800000.0
2007-01-09 20:35:00,2.40563,2.40565,2.40542,2.40557,52300000.0
2007-01-09 20:36:00,2.40563,2.40588,2.40562,2.40588,54600000.0
2007-01-09 20:37:00,2.4059,2.40618,2.4059,2.40603,94200000.0
2007-01-09 20:38:00,2.40609,2.40623,2.40592,2.40607,161600000.0
2007-01-09 20:39:00,2.4061,2.40625,2.40596,2.40623,145600000.0
2007-01-09 20:40:00,2.40636,2.4064,2.4061,2.4061,152700000.0
2007-01-09 20:41:00,2.40613,2.40628,2.40613,2.40623,124200000.0
2007-01-09 20:42:00,2.40634,2.40658,2.4063,2.40632,59100000.0
2007-01-09 20:43:00,2.40638,2.40638,2.40617,2.40637,92100000.0
2007-01-09 20:44:00,2.40633,2.40649,2.40621,2.40631,160700000.0
2007-01-09 20:45:00,2.40637,2.40647,2.40633,2.40633,59500000.0
2007-01-09 20:46:00,2.40638,2.40665,2.40638,2.40656,35500000.0
2007-01-09 20:47:00,2.40658,2.40658,2.40636,2.40649,162000000.0
2007-01-09 20:48:00,2.40649,2.40671,2.40642,2.40654,182900000.0
2007-01-09 20:49:00,2.40661,2.40667,2.4065,2.40664,103300000.0
2007-01-09 20:50:00,2.40664,2.40676,2.40655,2.40655,190099998.0
2007-01-09 20:51:00,2.40654,2.40658,2.40643,2.40657,104100000.0
2007-01-09 20:52:00,2.4066,2.40672,2.40653,2.40667,164000000.0
2007-01-09 20:53:00,2.40675,2.40692,2.40668,2.40688,187500000.0
2007-01-09 20:54:00,2.40693,2.40693,2.40666,2.40666,158400000.0
2007-01-09 20:55:00,2.40662,2.40673,2.40661,2.40661,50000000.0
2007-01-09 20:56:00,2.40663,2.40663,2.40622,2.40622,221600000.0
2007-01-09 20:57:00,2.40627,2.40661,2.40627,2.40641,306600000.0
2007-01-09 20:58:00,2.40645,2.40654,2.40626,2.40641,217200000.0
2007-01-09 20:59:00,2.40651,2.40671,2.40645,2.40663,273299999.0
2007-01-09 21:00:00,2.40673,2.40683,2.40659,2.40663,260300000.0
2007-01-09 21:01:00,2.40657,2.40674,2.4064,2.40658,324800001.0
2007-01-09 21:02:00,2.4066,2.40662,2.40646,2.40646,82600000.0
2007-01-09 21:03:00,2.4065,2.40659,2.40636,2.40639,106200000.0
2007-01-09 21:04:00,2.40638,2.40638,2.40618,2.40625,51800000.0
2007-01-09 21:05:00,2.40617,2.40631,2.40607,2.40628,71600000.0
2007-01-09 21:06:00,2.40634,2.40643,2.4063,2.40638,60800000.0
2007-01-09 21:07:00,2.40649,2.40672,2.40649,2.40662,39400000.0
2007-01-09 21:08:00,2.40664,2.40675,2.40661,2.4067,39700001.0
2007-01-09 21:09:00,2.40662,2.40683,2.40658,2.40675,49400000.0
2007-01-09 21:10:00,2.4067,2.40677,2.4066,2.40661,72600000.0
2007-01-09 21:11:00,2.40659,2.40678,2.40658,2.40662,152999999.0
2007-01-09 21:12:00,2.40665,2.40676,2.40665,2.40665,30800000.0
2007-01-09 21:13:00,2.40662,2.40669,2.40635,2.40635,97900000.0
2007-01-09 21:14:00,2.40648,2.40661,2.40623,2.4064,145100000.0
2007-01-09 21:15:00,2.40628,2.40654,2.40624,2.40631,191100000.0
2007-01-09 21:16:00,2.4064,2.40655,2.4063,2.40653,111399999.0
2007-01-09 21:17:00,2.40664,2.40671,2.40641,2.40641,179300000.0
2007-01-09 21:18:00,2.40666,2.40694,2.40666,2.40679,124800000.0
2007-01-09 21:19:00,2.4069,2.40731,2.4069,2.40731,77600000.0
2007-01-09 21:20:00,2.40733,2.40735,2.40707,2.40718,202900000.0
2007-01-09 21:21:00,2.4072,2.40739,2.40708,2.40719,221800000.0
2007-01-09 21:22:00,2.40718,2.40726,2.40699,2.40704,168200000.0
2007-01-09 21:23:00,2.40725,2.40731,2.40711,2.40711,135500001.0
2007-01-09 21:24:00,2.4071,2.40711,2.40701,2.40707,72200000.0
2007-01-09 21:25:00,2.40712,2.40719,2.40707,2.40718,39700000.0
2007-01-09 21:26:00,2.40731,2.40736,2.40716,2.4073,19600000.0
2007-01-09 21:27:00,2.40742,2.40753,2.40741,2.40744,55200000.0
2007-01-09 21:28:00,2.40754,2.40755,2.40734,2.40748,116800000.0
2007-01-09 21:29:00,2.40728,2.40738,2.40722,2.4073,63700001.0
2007-01-09 21:30:00,2.40739,2.40739,2.40715,2.40717,26000000.0
2007-01-09 21:31:00,2.40723,2.4074,2.40723,2.40726,22000000.0
2007-01-09 21:32:00,2.40734,2.40745,2.40713,2.40735,148700000.0
2007-01-09 21:33:00,2.40735,2.40735,2.40705,2.40709,52900000.0
2007-01-09 21:34:00,2.40729,2.40747,2.4072,2.40721,135800000.0
2007-01-09 21:35:00,2.40724,2.40724,2.4071,2.4071,35900001.0
2007-01-09 21:36:00,2.40712,2.40715,2.40708,2.40715,17500000.0
2007-01-09 21:37:00,2.40714,2.40719,2.40707,2.40716,62500000.0
2007-01-09 21:38:00,2.40715,2.40723,2.4071,2.40719,73800000.0
2007-01-09 21:39:00,2.40717,2.40733,2.40717,2.40725,32800000.0
2007-01-09 21:40:00,2.40723,2.40726,2.40691,2.40726,32000000.0
2007-01-09 21:41:00,2.40723,2.40738,2.40716,2.40735,46300000.0
2007-01-09 21:42:00,2.4073,2.4073,2.40701,2.4072,93099999.0
2007-01-09 21:43:00,2.40713,2.4074,2.40701,2.40708,84600000.0
2007-01-09 21:44:00,2.40718,2.40728,2.40702,2.40713,94800000.0
2007-01-09 21:45:00,2.4071,2.4071,2.40688,2.40697,100000001.0
2007-01-09 21:46:00,2.40706,2.40762,2.40695,2.4075,104500000.0
2007-01-09 21:47:00,2.40753,2.40803,2.40753,2.40773,131700000.0
2007-01-09 21:48:00,2.40777,2.40799,2.40777,2.40792,31900000.0
2007-01-09 21:49:00,2.408,2.40846,2.40798,2.40815,62900000.0
2007-01-09 21:50:00,2.40825,2.40825,2.40793,2.40798,54800000.0
2007-01-09 21:51:00,2.40801,2.40801,2.40752,2.40752,41700000.0
2007-01-09 21:52:00,2.40741,2.40786,2.40729,2.4075,125300000.0
2007-01-09 21:53:00,2.40748,2.40771,2.40728,2.40754,87800000.0
2007-01-09 21:54:00,2.40774,2.40793,2.40774,2.40789,28400000.0
2007-01-09 21:55:00,2.40793,2.40798,2.40768,2.40785,61800000.0
2007-01-09 21:56:00,2.40782,2.40788,2.40776,2.40787,57900000.0
2007-01-09 21:57:00,2.40794,2.40805,2.40779,2.40786,28900000.0
2007-01-09 21:58:00,2.40793,2.40796,2.40759,2.4077,46200000.0
2007-01-09 21:59:00,2.40785,2.40841,2.40781,2.40835,139900000.0
2007-01-09 22:00:00,2.40838,2.40853,2.40813,2.40833,58900000.0
2007-01-09 22:01:00,2.40824,2.40837,2.4078,2.4078,33100000.0
2007-01-09 22:02:00,2.40772,2.40797,2.40742,2.40742,95100000.0
2007-01-09 22:03:00,2.4076,2.40762,2.40745,2.40762,30300000.0
2007-01-09 22:04:00,2.40766,2.40766,2.40753,2.40758,101000000.0
2007-01-09 22:05:00,2.40759,2.40782,2.40755,2.40771,90499999.0
2007-01-09 22:06:00,2.40772,2.40776,2.40761,2.40765,29800000.0
2007-01-09 22:07:00,2.40767,2.40767,2.40753,2.40753,31700000.0
2007-01-09 22:08:00,2.4075,2.40755,2.40744,2.40744,46500000.0
2007-01-09 22:09:00,2.40746,2.4076,2.40733,2.40745,28800000.0
2007-01-09 22:10:00,2.40757,2.40785,2.40745,2.40785,23000000.0
2007-01-09 22:11:00,2.40779,2.40782,2.4077,2.40772,25900000.0
2007-01-09 22:12:00,2.40773,2.40775,2.4076,2.40768,94500000.0
2007-01-09 22:13:00,2.40763,2.40763,2.4074,2.4075,32900000.0
2007-01-09 22:14:00,2.40759,2.40783,2.40757,2.40775,34400000.0
2007-01-09 22:15:00,2.40761,2.40779,2.40754,2.40772,129400000.0
2007-01-09 22:16:00,2.40771,2.40774,2.40742,2.40742,118500000.0
2007-01-09 22:17:00,2.40755,2.40755,2.40733,2.40733,30900000.0
2007-01-09 22:18:00,2.40736,2.4074,2.40736,2.40738,41600000.0
2007-01-09 22:19:00,2.40739,2.40759,2.4073,2.40754,38600000.0
2007-01-09 22:20:00,2.40759,2.40764,2.40759,2.4076,21200000.0
2007-01-09 22:21:00,2.40763,2.40777,2.40753,2.4077,36000000.0
2007-01-09 22:22:00,2.4076,2.40761,2.40729,2.40742,92200000.0
2007-01-09 22:23:00,2.40737,2.40743,2.40733,2.40733,73700000.0
2007-01-09 22:24:00,2.40722,2.40741,2.40713,2.40728,31500000.0
2007-01-09 22:25:00,2.40734,2.40746,2.40734,2.40735,36600000.0
2007-01-09 22:26:00,2.40737,2.40737,2.40724,2.40724,16700000.0
2007-01-09 22:27:00,2.40719,2.40722,2.40695,2.4071,32500000.0
2007-01-09 22:28:00,2.40717,2.40725,2.4071,2.4072,34400000.0
2007-01-09 22:29:00,2.40716,2.40721,2.40703,2.4072,126900000.0
2007-01-09 22:30:00,2.40716,2.40738,2.40706,2.40721,148200000.0
2007-01-09 22:31:00,2.4071,2.40731,2.40702,2.40731,48100000.0
2007-01-09 22:32:00,2.40713,2.40713,2.40684,2.40695,53300000.0
2007-01-09 22:33:00,2.40697,2.40699,2.40679,2.40679,51200000.0
2007-01-09 22:34:00,2.40681,2.40689,2.4065,2.40687,85800000.0
2007-01-09 22:35:00,2.40685,2.40695,2.40672,2.40672,32500000.0
2007-01-09 22:36:00,2.40668,2.40682,2.40668,2.40678,36500000.0
2007-01-09 22:37:00,2.40678,2.40687,2.40678,2.4068,36300000.0
2007-01-09 22:38:00,2.40688,2.40704,2.40658,2.40696,37600000.0
2007-01-09 22:39:00,2.40681,2.4069,2.4067,2.40682,31000000.0
2007-01-09 22:40:00,2.40673,2.40706,2.40666,2.40679,37900000.0
2007-01-09 22:41:00,2.40671,2.40678,2.40662,2.40662,25700000.0
2007-01-09 22:42:00,2.40658,2.40689,2.40655,2.40675,52700000.0
2007-01-09 22:43:00,2.40675,2.40675,2.40637,2.40637,149300000.0
2007-01-09 22:44:00,2.40636,2.40662,2.40624,2.40661,72600000.0
2007-01-09 22:45:00,2.40662,2.40662,2.40639,2.40647,57200000.0
2007-01-09 22:46:00,2.40653,2.40659,2.40644,2.40647,102000000.0
2007-01-09 22:47:00,2.40651,2.40655,2.40638,2.40638,28400000.0
2007-01-09 22:48:00,2.40636,2.40657,2.40636,2.40657,67000000.0
2007-01-09 22:49:00,2.40664,2.40682,2.40655,2.40681,73600000.0
2007-01-09 22:50:00,2.40677,2.40677,2.40668,2.40668,6400000.0
2007-01-09 22:51:00,2.40664,2.40682,2.40659,2.40667,104200001.0
2007-01-09 22:52:00,2.40663,2.40678,2.40663,2.40672,56300000.0
2007-01-09 22:53:00,2.40661,2.40674,2.40654,2.40667,26000000.0
2007-01-09 22:54:00,2.40669,2.40669,2.4066,2.40663,32500000.0
2007-01-09 22:55:00,2.40667,2.40675,2.4066,2.4066,50599999.0
2007-01-09 22:56:00,2.4066,2.40668,2.4066,2.40664,12000000.0
2007-01-09 22:57:00,2.40674,2.40703,2.40665,2.40703,49600000.0
2007-01-09 22:58:00,2.40687,2.40701,2.40681,2.40681,49500000.0
2007-01-09 22:59:00,2.40678,2.40698,2.40678,2.40698,27500000.0
2007-01-09 23:00:00,2.40691,2.40711,2.40666,2.40679,54800000.0
2007-01-09 23:01:00,2.40681,2.40687,2.40674,2.40674,11900000.0
2007-01-09 23:02:00,2.40693,2.40702,2.40687,2.40688,24400000.0
2007-01-09 23:03:00,2.4068,2.40704,2.4068,2.40704,25100000.0
2007-01-09 23:04:00,2.40701,2.40711,2.40689,2.40711,25100000.0
2007-01-09 23:05:00,2.4071,2.4072,2.40694,2.40697,27200000.0
2007-01-09 23:06:00,2.40708,2.40723,2.40698,2.40702,26200000.0
2007-01-09 23:07:00,2.40709,2.40709,2.40691,2.40694,23400000.0
2007-01-09 23:08:00,2.40708,2.40713,2.40698,2.40706,27500000.0
2007-01-09 23:09:00,2.40711,2.40711,2.40695,2.40698,11800000.0
2007-01-09 23:10:00,2.4069,2.40713,2.4069,2.40693,29000000.0
2007-01-09 23:11:00,2.40694,2.40711,2.40694,2.40698,23700000.0
2007-01-09 23:12:00,2.40695,2.40699,2.40669,2.40672,36300000.0
2007-01-09 23:13:00,2.40675,2.40697,2.40675,2.40697,38200000.0
2007-01-09 23:14:00,2.40696,2.40703,2.40693,2.40695,35000000.0
2007-01-09 23:15:00,2.40706,2.4071,2.40684,2.40684,18300000.0
2007-01-09 23:16:00,2.40672,2.407,2.40672,2.40698,22700000.0
2007-01-09 23:17:00,2.40697,2.40706,2.40697,2.40702,21500000.0
2007-01-09 23:18:00,2.40715,2.40715,2.40685,2.40699,30000000.0
2007-01-09 23:19:00,2.40684,2.4071,2.40684,2.4071,43900000.0
2007-01-09 23:20:00,2.40702,2.40706,2.40671,2.40671,37600000.0
2007-01-09 23:21:00,2.40693,2.40693,2.40693,2.40693,8800000.0
2007-01-09 23:22:00,2.40701,2.40701,2.40675,2.40697,35300000.0
2007-01-09 23:23:00,2.40703,2.4071,2.40696,2.40699,19300000.0
2007-01-09 23:24:00,2.40701,2.40724,2.40701,2.40721,23900000.0
2007-01-09 23:25:00,2.40727,2.40732,2.40715,2.40722,48600000.0
2007-01-09 23:26:00,2.40718,2.40718,2.40674,2.40693,31800000.0
2007-01-09 23:27:00,2.40699,2.40699,2.40672,2.40698,32500000.0
2007-01-09 23:28:00,2.40702,2.40718,2.40698,2.40698,47900001.0
2007-01-09 23:29:00,2.40691,2.40727,2.40691,2.4071,68999998.0
2007-01-09 23:30:00,2.40723,2.40728,2.40703,2.40728,27500000.0
2007-01-09 23:31:00,2.40721,2.40726,2.40717,2.40717,23000000.0
2007-01-09 23:32:00,2.40719,2.40727,2.40706,2.40723,58700000.0
2007-01-09 23:33:00,2.40722,2.40729,2.40715,2.40722,45100000.0
2007-01-09 23:34:00,2.40729,2.40738,2.40723,2.40725,34400000.0
2007-01-09 23:35:00,2.40715,2.40738,2.40705,2.40711,49400000.0
2007-01-09 23:36:00,2.40713,2.40728,2.40702,2.40724,55300000.0
2007-01-09 23:37:00,2.40701,2.40716,2.40695,2.40695,21000000.0
2007-01-09 23:38:00,2.40683,2.40708,2.40675,2.40688,24000000.0
2007-01-09 23:39:00,2.40685,2.40726,2.40685,2.40712,33700000.0
2007-01-09 23:40:00,2.40716,2.40719,2.40688,2.4071,29300000.0
2007-01-09 23:41:00,2.4067,2.40676,2.4065,2.4065,29100000.0
2007-01-09 23:42:00,2.40693,2.40703,2.40675,2.40703,26800000.0
2007-01-09 23:43:00,2.4071,2.4071,2.40694,2.40694,22600000.0
2007-01-09 23:44:00,2.40714,2.4074,2.40706,2.4074,18600000.0
2007-01-09 23:45:00,2.40725,2.40726,2.40718,2.40718,18600000.0
2007-01-09 23:46:00,2.40721,2.40727,2.40709,2.40727,37100000.0
2007-01-09 23:47:00,2.4072,2.40733,2.4072,2.40732,20700000.0
2007-01-09 23:48:00,2.40711,2.40711,2.40694,2.40711,32000000.0
2007-01-09 23:49:00,2.40702,2.40702,2.40681,2.40681,25300000.0
2007-01-09 23:50:00,2.407,2.40709,2.40688,2.40688,23300000.0
2007-01-09 23:51:00,2.40692,2.40692,2.40675,2.40675,51400000.0
2007-01-09 23:52:00,2.40675,2.40684,2.40669,2.4067,41000000.0
2007-01-09 23:53:00,2.40674,2.40727,2.40674,2.40712,30000000.0
2007-01-09 23:54:00,2.40715,2.40728,2.4069,2.40728,29400000.0
2007-01-09 23:55:00,2.40713,2.40714,2.40695,2.40705,21200000.0
2007-01-09 23:56:00,2.4075,2.4075,2.40714,2.40714,46100000.0
2007-01-09 23:57:00,2.40722,2.40732,2.40717,2.40719,27100000.0
2007-01-09 23:58:00,2.40739,2.40752,2.40739,2.40752,11400000.0
2007-01-09 23:59:00,2.40696,2.40728,2.40689,2.40719,33200000.0
2007-01-10 00:00:00,2.40685,2.40692,2.40666,2.40679,35800000.0
2007-01-10 00:01:00,2.40683,2.40714,2.40683,2.40685,24100000.0
2007-01-10 00:02:00,2.40684,2.40711,2.40679,2.40695,30100000.0
2007-01-10 00:03:00,2.40708,2.40716,2.40686,2.40716,33300000.0
2007-01-10 00:04:00,2.40755,2.40755,2.40745,2.40753,28200000.0
2007-01-10 00:05:00,2.40733,2.4074,2.40717,2.4074,15100000.0
2007-01-10 00:06:00,2.40729,2.40729,2.40706,2.40706,10600000.0
2007-01-10 00:07:00,2.40715,2.40726,2.40713,2.40726,27000000.0
2007-01-10 00:08:00,2.40737,2.40744,2.4069,2.4069,34600000.0
2007-01-10 00:09:00,2.40712,2.40712,2.40687,2.4071,24400000.0
2007-01-10 00:10:00,2.40696,2.40706,2.40691,2.40705,13900000.0
2007-01-10 00:11:00,2.40715,2.4072,2.40715,2.4072,6400000.0
2007-01-10 00:12:00,2.4072,2.4072,2.40693,2.40695,40500000.0
2007-01-10 00:13:00,2.40685,2.40702,2.40666,2.40696,29900000.0
2007-01-10 00:14:00,2.40695,2.40706,2.40681,2.40682,42900000.0
2007-01-10 00:15:00,2.40674,2.40683,2.40674,2.40683,5200000.0
2007-01-10 00:16:00,2.40707,2.40716,2.40683,2.40711,57300000.0
2007-01-10 00:17:00,2.40693,2.40696,2.40674,2.40674,43800000.0
2007-01-10 00:18:00,2.40667,2.40667,2.40658,2.40664,17600000.0
2007-01-10 00:19:00,2.40691,2.40696,2.40664,2.40667,45500000.0
2007-01-10 00:20:00,2.40665,2.40665,2.40665,2.40665,800000.0
2007-01-10 00:21:00,2.4067,2.40679,2.40663,2.40663,27100000.0
2007-01-10 00:22:00,2.40671,2.40687,2.40671,2.40675,21500000.0
2007-01-10 00:23:00,2.40676,2.40695,2.40672,2.40672,64200000.0
2007-01-10 00:24:00,2.40692,2.40706,2.40676,2.40706,22000000.0
2007-01-10 00:25:00,2.40708,2.40708,2.40695,2.40703,17800000.0
2007-01-10 00:26:00,2.40699,2.40714,2.40693,2.40693,28900000.0
2007-01-10 00:27:00,2.40693,2.40708,2.40693,2.40703,45600000.0
2007-01-10 00:28:00,2.40693,2.40713,2.40692,2.40701,48700000.0
2007-01-10 00:29:00,2.40691,2.40691,2.4068,2.4068,9400000.0
2007-01-10 00:30:00,2.4068,2.4068,2.40667,2.40674,34000000.0
2007-01-10 00:31:00,2.4068,2.40699,2.4068,2.40695,21300000.0
2007-01-10 00:32:00,2.40707,2.40707,2.40684,2.40687,45900000.0
2007-01-10 00:33:00,2.40682,2.40702,2.40682,2.40702,20600000.0
2007-01-10 00:34:00,2.40707,2.40732,2.40704,2.40708,28300000.0
2007-01-10 00:35:00,2.40715,2.40747,2.40714,2.4072,55500000.0
2007-01-10 00:36:00,2.40703,2.40751,2.40703,2.40751,38000000.0
2007-01-10 00:37:00,2.40766,2.40766,2.40739,2.40739,39200000.0
2007-01-10 00:38:00,2.40747,2.40747,2.40718,2.40741,37600000.0
2007-01-10 00:39:00,2.40741,2.40777,2.40725,2.40764,30600000.0
2007-01-10 00:40:00,2.40758,2.40767,2.40757,2.40767,16400000.0
2007-01-10 00:41:00,2.40803,2.40803,2.40776,2.40797,44900001.0
2007-01-10 00:42:00,2.40801,2.40804,2.40773,2.40773,39400000.0
2007-01-10 00:43:00,2.40785,2.40797,2.40782,2.40797,23100000.0
2007-01-10 00:44:00,2.40784,2.40798,2.40768,2.40798,42400000.0
2007-01-10 00:45:00,2.40804,2.40818,2.40788,2.40806,59899999.0
2007-01-10 00:46:00,2.40802,2.40832,2.40791,2.40791,34900000.0
2007-01-10 00:47:00,2.40791,2.40814,2.40778,2.40778,24000000.0
2007-01-10 00:48:00,2.40772,2.40792,2.4077,2.40792,21800000.0
2007-01-10 00:49:00,2.4079,2.4079,2.40761,2.40761,17600000.0
2007-01-10 00:50:00,2.40772,2.40789,2.40772,2.40781,25900000.0
2007-01-10 00:51:00,2.40787,2.40795,2.40777,2.40795,42400000.0
2007-01-10 00:52:00,2.40782,2.4079,2.40775,2.4078,11900000.0
2007-01-10 00:53:00,2.40791,2.40803,2.40789,2.40791,44500000.0
2007-01-10 00:54:00,2.40792,2.40801,2.40781,2.40786,65699999.0
2007-01-10 00:55:00,2.40761,2.40795,2.40758,2.4078,19900000.0
2007-01-10 00:56:00,2.40774,2.40785,2.40742,2.40742,24000000.0
2007-01-10 00:57:00,2.40739,2.40778,2.40739,2.40778,45000000.0
2007-01-10 00:58:00,2.4077,2.40785,2.40737,2.40737,12000000.0
2007-01-10 00:59:00,2.40728,2.40746,2.40728,2.40742,28700000.0
2007-01-10 01:00:00,2.40736,2.40736,2.40719,2.40727,47500000.0
2007-01-10 01:01:00,2.40735,2.40737,2.40715,2.40733,43200000.0
2007-01-10 01:02:00,2.4071,2.40735,2.4071,2.40715,41600000.0
2007-01-10 01:03:00,2.40719,2.40742,2.40714,2.40717,30300000.0
2007-01-10 01:04:00,2.40727,2.40735,2.40689,2.40689,21200000.0
2007-01-10 01:05:00,2.40728,2.40777,2.40728,2.40764,33000000.0
2007-01-10 01:06:00,2.40745,2.40762,2.40726,2.40762,25200000.0
2007-01-10 01:07:00,2.40773,2.40822,2.40773,2.40822,20600000.0
2007-01-10 01:08:00,2.40797,2.40822,2.40777,2.40808,43400000.0
2007-01-10 01:09:00,2.40823,2.4083,2.40791,2.40796,24300000.0
2007-01-10 01:10:00,2.40817,2.40817,2.40768,2.40785,44900000.0
2007-01-10 01:11:00,2.40781,2.4079,2.40765,2.40765,30700000.0
2007-01-10 01:12:00,2.40765,2.40791,2.4076,2.40788,29000000.0
2007-01-10 01:13:00,2.40787,2.40796,2.40775,2.40775,35900001.0
2007-01-10 01:14:00,2.40779,2.40805,2.40779,2.40795,18500000.0
2007-01-10 01:15:00,2.40787,2.40787,2.40763,2.40774,18600000.0
2007-01-10 01:16:00,2.40774,2.40774,2.40745,2.40745,17900000.0
2007-01-10 01:17:00,2.40765,2.40802,2.40765,2.40783,27800000.0
2007-01-10 01:18:00,2.40776,2.40787,2.40767,2.40787,23800000.0
2007-01-10 01:19:00,2.40781,2.40786,2.40763,2.40786,15800000.0
2007-01-10 01:20:00,2.40767,2.40798,2.40767,2.40772,49100000.0
2007-01-10 01:21:00,2.40758,2.40763,2.40753,2.40763,27500000.0
2007-01-10 01:22:00,2.40772,2.40825,2.40772,2.40819,10400000.0
2007-01-10 01:23:00,2.40827,2.40848,2.40797,2.40805,30400000.0
2007-01-10 01:24:00,2.40788,2.40803,2.40782,2.40787,44400000.0
2007-01-10 01:25:00,2.40778,2.40791,2.40769,2.40773,61100000.0
2007-01-10 01:26:00,2.4079,2.40797,2.40729,2.40757,58600000.0
2007-01-10 01:27:00,2.40748,2.40766,2.40738,2.40761,62900000.0
2007-01-10 01:28:00,2.4076,2.40784,2.4076,2.40779,61100000.0
2007-01-10 01:29:00,2.40771,2.40771,2.40739,2.40739,23100000.0
2007-01-10 01:30:00,2.4075,2.40799,2.4075,2.40788,54300000.0
2007-01-10 01:31:00,2.40784,2.40791,2.40755,2.40757,24400000.0
2007-01-10 01:32:00,2.40754,2.40765,2.40754,2.40765,15100000.0
2007-01-10 01:33:00,2.40782,2.40794,2.4078,2.40793,32900000.0
2007-01-10 01:34:00,2.40791,2.408,2.40768,2.40768,36400000.0
2007-01-10 01:35:00,2.4077,2.40778,2.40765,2.40766,15000000.0
2007-01-10 01:36:00,2.40762,2.40795,2.40762,2.40795,16700000.0
2007-01-10 01:37:00,2.40779,2.40802,2.40773,2.40778,26100000.0
2007-01-10 01:38:00,2.40783,2.40786,2.40771,2.40778,29100000.0
2007-01-10 01:39:00,2.40768,2.40783,2.40746,2.40746,29900000.0
2007-01-10 01:40:00,2.40765,2.40774,2.40756,2.40759,42200000.0
2007-01-10 01:41:00,2.40761,2.40772,2.40745,2.40772,52400000.0
2007-01-10 01:42:00,2.4076,2.40781,2.40755,2.40767,38400000.0
2007-01-10 01:43:00,2.40752,2.40772,2.40752,2.40757,39600000.0
2007-01-10 01:44:00,2.40739,2.40761,2.40736,2.40737,28100000.0
2007-01-10 01:45:00,2.40731,2.40738,2.40719,2.40719,9300000.0
2007-01-10 01:46:00,2.40707,2.40742,2.40707,2.40729,26600000.0
2007-01-10 01:47:00,2.40726,2.40739,2.4072,2.4072,28800000.0
2007-01-10 01:48:00,2.40746,2.40748,2.40716,2.40739,54099999.0
2007-01-10 01:49:00,2.40749,2.40752,2.40744,2.40752,26300000.0
2007-01-10 01:50:00,2.40744,2.40755,2.40742,2.40755,35900000.0
2007-01-10 01:51:00,2.40767,2.40767,2.40732,2.40732,32900000.0
2007-01-10 01:52:00,2.40742,2.40786,2.4073,2.4073,37900000.0
2007-01-10 01:53:00,2.4071,2.40732,2.40696,2.40721,42200000.0
2007-01-10 01:54:00,2.40722,2.40728,2.40685,2.40685,34100000.0
2007-01-10 01:55:00,2.40707,2.40721,2.40701,2.40705,34700000.0
2007-01-10 01:56:00,2.4071,2.40727,2.40685,2.40685,25000000.0
2007-01-10 01:57:00,2.40702,2.40725,2.40695,2.40725,45000000.0
2007-01-10 01:58:00,2.40727,2.40727,2.40711,2.40718,15400000.0
2007-01-10 01:59:00,2.4073,2.40744,2.40706,2.40723,26000000.0
2007-01-10 02:00:00,2.40724,2.40729,2.40698,2.40729,30600000.0
2007-01-10 02:01:00,2.40713,2.40727,2.40711,2.40712,53100000.0
2007-01-10 02:02:00,2.40706,2.40722,2.40693,2.40722,35500000.0
2007-01-10 02:03:00,2.40691,2.40742,2.40686,2.40737,56800000.0
2007-01-10 02:04:00,2.4075,2.4075,2.40737,2.40746,31000000.0
2007-01-10 02:05:00,2.40752,2.40765,2.40729,2.40762,38600000.0
2007-01-10 02:06:00,2.4076,2.40797,2.4076,2.40783,17300000.0
2007-01-10 02:07:00,2.40769,2.40822,2.40729,2.40822,36000000.0
2007-01-10 02:08:00,2.40817,2.40817,2.40777,2.40808,33800000.0
2007-01-10 02:09:00,2.40832,2.40832,2.40784,2.40784,34600000.0
2007-01-10 02:10:00,2.40797,2.40797,2.40757,2.40773,50700000.0
2007-01-10 02:11:00,2.40769,2.4078,2.4075,2.40754,28900000.0
2007-01-10 02:12:00,2.40757,2.40792,2.40757,2.40784,38700000.0
2007-01-10 02:13:00,2.40759,2.4077,2.40737,2.40737,22000000.0
2007-01-10 02:14:00,2.40751,2.40784,2.40743,2.4076,52000000.0
2007-01-10 02:15:00,2.4075,2.4075,2.40691,2.40721,37300000.0
2007-01-10 02:16:00,2.40698,2.40734,2.40698,2.40731,21800000.0
2007-01-10 02:17:00,2.40692,2.40718,2.40676,2.40718,29200000.0
2007-01-10 02:18:00,2.40715,2.40715,2.40672,2.40683,55300000.0
2007-01-10 02:19:00,2.40707,2.40755,2.40682,2.40747,52200000.0
2007-01-10 02:20:00,2.40741,2.40777,2.40714,2.40777,57900001.0
2007-01-10 02:21:00,2.40769,2.40775,2.40746,2.40746,45200000.0
2007-01-10 02:22:00,2.40763,2.40777,2.40679,2.40679,27500000.0
2007-01-10 02:23:00,2.40667,2.4072,2.40667,2.40713,27800000.0
2007-01-10 02:24:00,2.40733,2.40735,2.40704,2.40715,41300000.0
2007-01-10 02:25:00,2.40719,2.40734,2.40709,2.40734,50000000.0
2007-01-10 02:26:00,2.40743,2.40753,2.40718,2.40753,33900000.0
2007-01-10 02:27:00,2.40736,2.408,2.40731,2.408,24800000.0
2007-01-10 02:28:00,2.40788,2.4084,2.40782,2.40812,19600000.0
2007-01-10 02:29:00,2.40775,2.40792,2.40758,2.40758,37300000.0
2007-01-10 02:30:00,2.40761,2.40823,2.40759,2.40823,39700000.0
2007-01-10 02:31:00,2.40781,2.40795,2.40757,2.40793,35500000.0
2007-01-10 02:32:00,2.40774,2.408,2.4076,2.40776,42500000.0
2007-01-10 02:33:00,2.40793,2.40816,2.40787,2.4079,55300000.0
2007-01-10 02:34:00,2.40759,2.40774,2.40733,2.40733,27100000.0
2007-01-10 02:35:00,2.40736,2.40758,2.40727,2.40736,23800000.0
2007-01-10 02:36:00,2.40775,2.40782,2.40726,2.40732,28600000.0
2007-01-10 02:37:00,2.40748,2.4077,2.40748,2.4077,16700000.0
2007-01-10 02:38:00,2.40784,2.40802,2.40769,2.40778,25400000.0
2007-01-10 02:39:00,2.40787,2.40798,2.40782,2.40782,23200000.0
2007-01-10 02:40:00,2.40764,2.40764,2.4073,2.40734,29400000.0
2007-01-10 02:41:00,2.4074,2.40747,2.40725,2.40733,28600000.0
2007-01-10 02:42:00,2.4072,2.40741,2.4072,2.40741,23200000.0
2007-01-10 02:43:00,2.40734,2.40736,2.40713,2.40713,42100000.0
2007-01-10 02:44:00,2.40701,2.40701,2.40675,2.4068,23100000.0
2007-01-10 02:45:00,2.40692,2.40707,2.4069,2.407,27900000.0
2007-01-10 02:46:00,2.40716,2.40737,2.40716,2.4073,28900000.0
2007-01-10 02:47:00,2.40713,2.40731,2.40713,2.40731,31100000.0
2007-01-10 02:48:00,2.40733,2.40733,2.40714,2.4073,30800000.0
2007-01-10 02:49:00,2.40711,2.40711,2.40667,2.40706,48299999.0
2007-01-10 02:50:00,2.40699,2.40702,2.40658,2.40661,27000000.0
2007-01-10 02:51:00,2.40668,2.40709,2.40668,2.40709,22700000.0
2007-01-10 02:52:00,2.40705,2.40708,2.40674,2.40702,22000000.0
2007-01-10 02:53:00,2.4072,2.40744,2.4069,2.40735,29800000.0
2007-01-10 02:54:00,2.40739,2.40742,2.40709,2.40742,26700000.0
2007-01-10 02:55:00,2.40744,2.4075,2.40727,2.4075,27800000.0
2007-01-10 02:56:00,2.40756,2.40758,2.40736,2.40758,24800000.0
2007-01-10 02:57:00,2.40743,2.40756,2.40722,2.40727,35300000.0
2007-01-10 02:58:00,2.40723,2.40728,2.40705,2.40705,23400000.0
2007-01-10 02:59:00,2.4071,2.40721,2.40695,2.40695,40000000.0
2007-01-10 03:00:00,2.40685,2.40716,2.40685,2.40704,38600000.0
2007-01-10 03:01:00,2.40716,2.40749,2.40716,2.40749,20500000.0
2007-01-10 03:02:00,2.40746,2.40791,2.40729,2.40773,40000000.0
2007-01-10 03:03:00,2.40752,2.40752,2.40715,2.40745,17600000.0
2007-01-10 03:04:00,2.40759,2.40773,2.40719,2.40767,28100000.0
2007-01-10 03:05:00,2.40769,2.40829,2.40769,2.40818,23800000.0
2007-01-10 03:06:00,2.40808,2.40829,2.40808,2.40808,35100000.0
2007-01-10 03:07:00,2.40812,2.40816,2.408,2.408,34700000.0
2007-01-10 03:08:00,2.40765,2.40795,2.40746,2.40795,20400000.0
2007-01-10 03:09:00,2.4077,2.40793,2.4077,2.40789,44899999.0
2007-01-10 03:10:00,2.40803,2.40803,2.40782,2.40782,23100000.0
2007-01-10 03:11:00,2.40795,2.40795,2.40791,2.40793,15400000.0
2007-01-10 03:12:00,2.40786,2.40808,2.40778,2.40783,50600000.0
2007-01-10 03:13:00,2.40799,2.40799,2.40771,2.40792,57400000.0
2007-01-10 03:14:00,2.40811,2.40811,2.40791,2.40809,45800000.0
2007-01-10 03:15:00,2.40815,2.4084,2.40808,2.40827,20800000.0
2007-01-10 03:16:00,2.40828,2.40833,2.40818,2.40818,29000000.0
2007-01-10 03:17:00,2.40794,2.40818,2.40792,2.40818,46800000.0
2007-01-10 03:18:00,2.40799,2.40812,2.4079,2.4079,37700000.0
2007-01-10 03:19:00,2.40788,2.40788,2.40763,2.40779,34700000.0
2007-01-10 03:20:00,2.40784,2.40787,2.4078,2.40786,25400000.0
2007-01-10 03:21:00,2.40771,2.40798,2.40771,2.40775,44100000.0
2007-01-10 03:22:00,2.40793,2.40817,2.40793,2.40814,10800000.0
2007-01-10 03:23:00,2.40827,2.40831,2.40813,2.40817,28600000.0
2007-01-10 03:24:00,2.40822,2.40822,2.40792,2.40792,30600000.0
2007-01-10 03:25:00,2.40795,2.40801,2.40775,2.40775,27500000.0
2007-01-10 03:26:00,2.40764,2.40797,2.40759,2.40794,32500000.0
2007-01-10 03:27:00,2.40782,2.40789,2.40766,2.40778,29400000.0
2007-01-10 03:28:00,2.40768,2.40769,2.40756,2.4076,15600000.0
2007-01-10 03:29:00,2.40764,2.40787,2.40764,2.40787,17900000.0
2007-01-10 03:30:00,2.40794,2.40794,2.40769,2.40769,10300000.0
2007-01-10 03:31:00,2.40768,2.40776,2.40765,2.40774,30000000.0
2007-01-10 03:32:00,2.4077,2.4078,2.40747,2.40747,45400000.0
2007-01-10 03:33:00,2.40758,2.40782,2.40751,2.4076,41200000.0
2007-01-10 03:34:00,2.40754,2.40756,2.40734,2.40738,27000000.0
2007-01-10 03:35:00,2.40716,2.40755,2.40716,2.40744,37200000.0
2007-01-10 03:36:00,2.40741,2.40741,2.40687,2.40709,26200000.0
2007-01-10 03:37:00,2.40711,2.40729,2.4069,2.4072,46400000.0
2007-01-10 03:38:00,2.40711,2.40727,2.40711,2.40727,38600000.0
2007-01-10 03:39:00,2.40726,2.40726,2.40717,2.40717,31800001.0
2007-01-10 03:40:00,2.40709,2.40733,2.40709,2.40732,17200000.0
2007-01-10 03:41:00,2.40735,2.40749,2.40719,2.40719,34600000.0
2007-01-10 03:42:00,2.40714,2.40714,2.40684,2.407,45300000.0
2007-01-10 03:43:00,2.40695,2.40724,2.40695,2.4071,54100000.0
2007-01-10 03:44:00,2.40692,2.40715,2.40688,2.40688,54400000.0
2007-01-10 03:45:00,2.40698,2.40709,2.4068,2.40689,59100000.0
2007-01-10 03:46:00,2.40697,2.4072,2.40696,2.40696,16900000.0
2007-01-10 03:47:00,2.40708,2.40719,2.40689,2.40689,38800000.0
2007-01-10 03:48:00,2.40699,2.40724,2.40679,2.40679,41500000.0
2007-01-10 03:49:00,2.40691,2.4071,2.40681,2.4069,78099999.0
2007-01-10 03:50:00,2.40692,2.40711,2.40687,2.40695,53500000.0
2007-01-10 03:51:00,2.4072,2.40731,2.40716,2.4072,31000000.0
2007-01-10 03:52:00,2.40715,2.40736,2.4069,2.40703,34400000.0
2007-01-10 03:53:00,2.40686,2.40695,2.40686,2.40687,36600000.0
2007-01-10 03:54:00,2.40688,2.40708,2.40688,2.40692,33000000.0
2007-01-10 03:55:00,2.4069,2.40699,2.40688,2.40689,49200000.0
2007-01-10 03:56:00,2.40685,2.40685,2.4068,2.40683,19600000.0
2007-01-10 03:57:00,2.40693,2.40722,2.40693,2.40716,23500000.0
2007-01-10 03:58:00,2.40725,2.40734,2.40722,2.4073,15400000.0
2007-01-10 03:59:00,2.40712,2.40736,2.40704,2.40736,32000000.0
2007-01-10 04:00:00,2.40737,2.40745,2.40728,2.40745,32500000.0
2007-01-10 04:01:00,2.40741,2.40754,2.40734,2.40734,16000000.0
2007-01-10 04:02:00,2.40724,2.40728,2.40708,2.40708,16600000.0
2007-01-10 04:03:00,2.40714,2.40724,2.40701,2.40708,52600001.0
2007-01-10 04:04:00,2.40705,2.40718,2.40705,2.40711,25700000.0
2007-01-10 04:05:00,2.40711,2.40737,2.40709,2.4071,37500000.0
2007-01-10 04:06:00,2.40728,2.40737,2.40725,2.40737,15800000.0
2007-01-10 04:07:00,2.40714,2.40733,2.40707,2.40715,37400000.0
2007-01-10 04:08:00,2.40691,2.40691,2.40668,2.40682,30900000.0
2007-01-10 04:09:00,2.4069,2.40701,2.4068,2.40685,34900000.0
2007-01-10 04:10:00,2.40693,2.40722,2.40693,2.40705,39200000.0
2007-01-10 04:11:00,2.4072,2.40737,2.4072,2.40725,19300000.0
2007-01-10 04:12:00,2.40712,2.40724,2.40673,2.40717,38700000.0
2007-01-10 04:13:00,2.40711,2.40713,2.4067,2.40696,29900000.0
2007-01-10 04:14:00,2.40719,2.40737,2.40708,2.40735,22800000.0
2007-01-10 04:15:00,2.40709,2.40727,2.40688,2.40724,53599999.0
2007-01-10 04:16:00,2.4073,2.40753,2.40715,2.40728,41100000.0
2007-01-10 04:17:00,2.40743,2.40747,2.40692,2.40702,53500000.0
2007-01-10 04:18:00,2.40708,2.40721,2.40699,2.40711,37100000.0
2007-01-10 04:19:00,2.40717,2.4072,2.40702,2.4072,25900000.0
2007-01-10 04:20:00,2.40694,2.40728,2.40694,2.4072,42000001.0
2007-01-10 04:21:00,2.40724,2.40729,2.40683,2.40717,29400000.0
2007-01-10 04:22:00,2.40729,2.40769,2.40729,2.40759,35000000.0
2007-01-10 04:23:00,2.4076,2.40783,2.4075,2.40755,38900000.0
2007-01-10 04:24:00,2.40749,2.4077,2.4074,2.40748,45600000.0
2007-01-10 04:25:00,2.40767,2.40767,2.40742,2.4075,36500000.0
2007-01-10 04:26:00,2.40758,2.40775,2.40757,2.40762,35300000.0
2007-01-10 04:27:00,2.40755,2.40757,2.40736,2.40745,40900000.0
2007-01-10 04:28:00,2.40742,2.40771,2.40742,2.40759,16000000.0
2007-01-10 04:29:00,2.40778,2.40778,2.40725,2.40725,26300000.0
2007-01-10 04:30:00,2.40734,2.40754,2.40734,2.40744,46100000.0
2007-01-10 04:31:00,2.40734,2.4077,2.40734,2.40759,31800000.0
2007-01-10 04:32:00,2.40748,2.40761,2.40738,2.40761,25800000.0
2007-01-10 04:33:00,2.40767,2.40782,2.40767,2.40782,24500000.0
2007-01-10 04:34:00,2.40791,2.40801,2.40783,2.40788,47800000.0
2007-01-10 04:35:00,2.40783,2.40806,2.40764,2.4078,34200000.0
2007-01-10 04:36:00,2.40767,2.40767,2.40761,2.40762,29900000.0
2007-01-10 04:37:00,2.40758,2.40763,2.40705,2.40705,34000000.0
2007-01-10 04:38:00,2.4069,2.4069,2.40674,2.40681,18100000.0
2007-01-10 04:39:00,2.40679,2.4074,2.40672,2.4072,58000000.0
2007-01-10 04:40:00,2.4073,2.40749,2.40694,2.40697,33600000.0
2007-01-10 04:41:00,2.40693,2.40712,2.40693,2.40705,42600000.0
2007-01-10 04:42:00,2.40727,2.40729,2.40702,2.40713,37500000.0
2007-01-10 04:43:00,2.40736,2.40736,2.40692,2.40703,27100000.0
2007-01-10 04:44:00,2.40727,2.40751,2.40694,2.40751,32200000.0
2007-01-10 04:45:00,2.40757,2.40769,2.40731,2.40744,57600000.0
2007-01-10 04:46:00,2.40728,2.40734,2.40713,2.40717,39000000.0
2007-01-10 04:47:00,2.40729,2.40743,2.40716,2.40717,28400000.0
2007-01-10 04:48:00,2.40752,2.40752,2.4071,2.40732,37500000.0
2007-01-10 04:49:00,2.4075,2.4075,2.40703,2.40703,33800000.0
2007-01-10 04:50:00,2.40707,2.40739,2.40707,2.40739,30800000.0
2007-01-10 04:51:00,2.40741,2.40741,2.4072,2.40723,23200000.0
2007-01-10 04:52:00,2.40715,2.40719,2.40701,2.40701,30000000.0
2007-01-10 04:53:00,2.40704,2.40727,2.40697,2.40727,40100000.0
2007-01-10 04:54:00,2.40732,2.40743,2.40729,2.40729,15400000.0
2007-01-10 04:55:00,2.40734,2.40734,2.4071,2.40713,30400000.0
2007-01-10 04:56:00,2.40708,2.4072,2.4068,2.4068,39800000.0
2007-01-10 04:57:00,2.40676,2.40718,2.40673,2.40708,19500000.0
2007-01-10 04:58:00,2.40701,2.40701,2.40668,2.40682,40100000.0
2007-01-10 04:59:00,2.40671,2.40684,2.40661,2.40667,45500000.0
2007-01-10 05:00:00,2.40682,2.40724,2.40682,2.40721,18700000.0
2007-01-10 05:01:00,2.40705,2.40729,2.40699,2.40728,47000000.0
2007-01-10 05:02:00,2.40715,2.40721,2.40695,2.40711,24800000.0
2007-01-10 05:03:00,2.40696,2.40715,2.40692,2.40695,26400000.0
2007-01-10 05:04:00,2.40704,2.40708,2.40692,2.40694,24500000.0
2007-01-10 05:05:00,2.40703,2.40713,2.40695,2.40713,18600000.0
2007-01-10 05:06:00,2.40709,2.40718,2.40696,2.40718,20700000.0
2007-01-10 05:07:00,2.40737,2.40737,2.40718,2.40732,29200000.0
2007-01-10 05:08:00,2.40752,2.40752,2.4072,2.4072,10200000.0
2007-01-10 05:09:00,2.40676,2.40707,2.40676,2.40707,13600000.0
2007-01-10 05:10:00,2.40726,2.40739,2.40717,2.4072,36199999.0
2007-01-10 05:11:00,2.40697,2.40752,2.40697,2.4072,58300000.0
2007-01-10 05:12:00,2.40714,2.40741,2.40714,2.40741,32800000.0
2007-01-10 05:13:00,2.40728,2.40741,2.40713,2.40734,20000000.0
2007-01-10 05:14:00,2.40732,2.40732,2.40719,2.40725,29900000.0
2007-01-10 05:15:00,2.40728,2.40728,2.40708,2.40728,26100000.0
2007-01-10 05:16:00,2.40708,2.40714,2.40699,2.40714,36600000.0
2007-01-10 05:17:00,2.40705,2.40714,2.40679,2.40702,42600000.0
2007-01-10 05:18:00,2.407,2.40716,2.40698,2.40705,30100000.0
2007-01-10 05:19:00,2.40706,2.40721,2.40694,2.40721,48100000.0
2007-01-10 05:20:00,2.40702,2.40732,2.40694,2.40732,29900000.0
2007-01-10 05:21:00,2.40732,2.40741,2.40732,2.40733,24100000.0
2007-01-10 05:22:00,2.40705,2.40705,2.40672,2.40701,34100000.0
2007-01-10 05:23:00,2.40696,2.4072,2.40687,2.40711,51100000.0
2007-01-10 05:24:00,2.40705,2.4071,2.40705,2.40705,20800000.0
2007-01-10 05:25:00,2.40708,2.40708,2.40678,2.40678,25700000.0
2007-01-10 05:26:00,2.4069,2.40706,2.4069,2.40701,43600000.0
2007-01-10 05:27:00,2.40676,2.407,2.40672,2.407,24100000.0
2007-01-10 05:28:00,2.4069,2.40693,2.4068,2.4068,41700000.0
2007-01-10 05:29:00,2.40693,2.407,2.40685,2.40692,21500000.0
2007-01-10 05:30:00,2.40681,2.40706,2.40672,2.40675,30400000.0
2007-01-10 05:31:00,2.40665,2.40679,2.40663,2.40663,25500000.0
2007-01-10 05:32:00,2.40664,2.40686,2.40664,2.40672,35500000.0
2007-01-10 05:33:00,2.40674,2.40676,2.40665,2.40665,31900000.0
2007-01-10 05:34:00,2.40666,2.40682,2.40656,2.40668,42000000.0
2007-01-10 05:35:00,2.40677,2.40679,2.40655,2.40664,28800000.0
2007-01-10 05:36:00,2.40665,2.40687,2.40657,2.40687,22600000.0
2007-01-10 05:37:00,2.40686,2.40696,2.40677,2.40696,21700000.0
2007-01-10 05:38:00,2.40697,2.40701,2.40682,2.40699,35600000.0
2007-01-10 05:39:00,2.40701,2.40719,2.40696,2.40719,21600000.0
2007-01-10 05:40:00,2.40707,2.40726,2.40707,2.40707,33500000.0
2007-01-10 05:41:00,2.40698,2.40708,2.4069,2.40698,45100000.0
2007-01-10 05:42:00,2.40689,2.40691,2.40678,2.40682,41400000.0
2007-01-10 05:43:00,2.40684,2.40728,2.40684,2.40724,57400001.0
2007-01-10 05:44:00,2.40703,2.40712,2.40689,2.40695,42000000.0
2007-01-10 05:45:00,2.40692,2.40703,2.40692,2.40698,49100000.0
2007-01-10 05:46:00,2.4071,2.40715,2.40702,2.40702,24200000.0
2007-01-10 05:47:00,2.40708,2.40723,2.40703,2.40723,24200000.0
2007-01-10 05:48:00,2.40714,2.40714,2.40686,2.40697,46100000.0
2007-01-10 05:49:00,2.40695,2.40704,2.4069,2.40704,36300000.0
2007-01-10 05:50:00,2.40699,2.40706,2.40698,2.40698,31600000.0
2007-01-10 05:51:00,2.40693,2.40704,2.4067,2.4067,31000000.0
2007-01-10 05:52:00,2.40678,2.40691,2.40664,2.40691,44400000.0
2007-01-10 05:53:00,2.4068,2.40692,2.40662,2.40667,24500000.0
2007-01-10 05:54:00,2.40648,2.40669,2.40644,2.40669,27700000.0
2007-01-10 05:55:00,2.40683,2.40691,2.40674,2.40679,32800000.0
2007-01-10 05:56:00,2.40675,2.40681,2.4067,2.40678,33000000.0
2007-01-10 05:57:00,2.40673,2.40681,2.40656,2.40663,36400000.0
2007-01-10 05:58:00,2.40682,2.40704,2.40668,2.40668,27600000.0
2007-01-10 05:59:00,2.40666,2.40672,2.40654,2.40672,32700000.0
2007-01-10 06:00:00,2.40665,2.40686,2.40663,2.40675,34800000.0
2007-01-10 06:01:00,2.40663,2.40686,2.40659,2.40669,38700000.0
2007-01-10 06:02:00,2.4066,2.40665,2.40653,2.40653,27200000.0
2007-01-10 06:03:00,2.40644,2.40655,2.40639,2.40651,40900000.0
2007-01-10 06:04:00,2.40668,2.40684,2.40667,2.40669,20000000.0
2007-01-10 06:05:00,2.40639,2.40665,2.40623,2.4066,47300000.0
2007-01-10 06:06:00,2.40681,2.40684,2.40658,2.40675,43000000.0
2007-01-10 06:07:00,2.40662,2.40673,2.40654,2.40654,28000000.0
2007-01-10 06:08:00,2.40663,2.40667,2.40642,2.40652,27100000.0
2007-01-10 06:09:00,2.40655,2.40668,2.40643,2.40655,41600000.0
2007-01-10 06:10:00,2.40654,2.40668,2.40649,2.40664,30600000.0
2007-01-10 06:11:00,2.40664,2.4067,2.40655,2.40668,29500000.0
2007-01-10 06:12:00,2.40663,2.40676,2.4066,2.4066,30300000.0
2007-01-10 06:13:00,2.40651,2.40673,2.40651,2.40673,29200000.0
2007-01-10 06:14:00,2.40682,2.40682,2.40637,2.40663,60800000.0
2007-01-10 06:15:00,2.40672,2.40684,2.40669,2.40669,64799998.0
2007-01-10 06:16:00,2.40683,2.40691,2.40658,2.40691,15000000.0
2007-01-10 06:17:00,2.40678,2.40693,2.40668,2.40693,36400000.0
2007-01-10 06:18:00,2.40672,2.40683,2.40667,2.40671,16300000.0
2007-01-10 06:19:00,2.40661,2.40676,2.40661,2.40676,9200000.0
2007-01-10 06:20:00,2.40659,2.40661,2.40651,2.4066,27800000.0
2007-01-10 06:21:00,2.40648,2.40669,2.40637,2.40669,23100000.0
2007-01-10 06:22:00,2.40665,2.40677,2.4065,2.40677,38300000.0
2007-01-10 06:23:00,2.4067,2.4067,2.40642,2.40642,32500000.0
2007-01-10 06:24:00,2.4066,2.40675,2.40659,2.40659,20200000.0
2007-01-10 06:25:00,2.4065,2.40667,2.4065,2.40651,44300000.0
2007-01-10 06:26:00,2.40668,2.40709,2.40658,2.40692,21400000.0
2007-01-10 06:27:00,2.40678,2.40714,2.40675,2.40714,42900000.0
2007-01-10 06:28:00,2.40715,2.40728,2.40697,2.40719,21700000.0
2007-01-10 06:29:00,2.40711,2.40733,2.40691,2.40691,57600000.0
2007-01-10 06:30:00,2.40699,2.40706,2.40678,2.40689,38100000.0
2007-01-10 06:31:00,2.4069,2.407,2.40671,2.407,62400000.0
2007-01-10 06:32:00,2.40718,2.40732,2.40703,2.40717,47100000.0
2007-01-10 06:33:00,2.40701,2.40714,2.40692,2.40695,16500000.0
2007-01-10 06:34:00,2.40698,2.40698,2.40682,2.40693,34000000.0
2007-01-10 06:35:00,2.40685,2.40706,2.40676,2.40706,29200000.0
2007-01-10 06:36:00,2.40671,2.40704,2.4066,2.40679,32900000.0
2007-01-10 06:37:00,2.40669,2.40685,2.40664,2.40665,39700000.0
2007-01-10 06:38:00,2.40657,2.40666,2.40636,2.40636,52700000.0
2007-01-10 06:39:00,2.40652,2.40664,2.40635,2.40644,32300000.0
2007-01-10 06:40:00,2.40651,2.40656,2.40631,2.40656,12700000.0
2007-01-10 06:41:00,2.40656,2.40656,2.40647,2.40647,6400000.0
2007-01-10 06:42:00,2.4065,2.40696,2.40641,2.40696,48400000.0
2007-01-10 06:43:00,2.40671,2.40686,2.40641,2.40658,59700000.0
2007-01-10 06:44:00,2.4064,2.40646,2.40629,2.40631,16400000.0
2007-01-10 06:45:00,2.4062,2.40641,2.4062,2.40634,23200000.0
2007-01-10 06:46:00,2.40641,2.40658,2.40633,2.4065,30200000.0
2007-01-10 06:47:00,2.40665,2.4067,2.40662,2.4067,15200000.0
2007-01-10 06:48:00,2.40658,2.40658,2.40652,2.40652,14700000.0
2007-01-10 06:49:00,2.40653,2.40672,2.4065,2.4065,15600000.0
2007-01-10 06:50:00,2.40654,2.40654,2.40653,2.40653,11000000.0
2007-01-10 06:51:00,2.40649,2.4065,2.40636,2.4065,15400000.0
2007-01-10 06:52:00,2.40648,2.40666,2.40636,2.40666,40800000.0
2007-01-10 06:53:00,2.40662,2.40675,2.40649,2.4066,47300000.0
2007-01-10 06:54:00,2.4066,2.40677,2.4066,2.40662,26700000.0
2007-01-10 06:55:00,2.40659,2.40661,2.40655,2.4066,17600000.0
2007-01-10 06:56:00,2.40669,2.40685,2.40653,2.40653,23100000.0
2007-01-10 06:57:00,2.40666,2.40679,2.40665,2.40667,69300000.0
2007-01-10 06:58:00,2.40666,2.40694,2.40666,2.40671,51700000.0
2007-01-10 06:59:00,2.40671,2.40699,2.40671,2.40699,23400000.0
2007-01-10 07:00:00,2.40692,2.4071,2.40684,2.40688,35200000.0
2007-01-10 07:01:00,2.40696,2.40699,2.40673,2.40685,55100000.0
2007-01-10 07:02:00,2.4069,2.40699,2.40683,2.40683,21100000.0
2007-01-10 07:03:00,2.40676,2.40693,2.40673,2.40674,34100000.0
2007-01-10 07:04:00,2.40673,2.40688,2.40667,2.40668,40600000.0
2007-01-10 07:05:00,2.40677,2.40679,2.40652,2.40652,25900000.0
2007-01-10 07:06:00,2.40646,2.40663,2.40646,2.40658,39000000.0
2007-01-10 07:07:00,2.40662,2.40679,2.40661,2.40667,23900000.0
2007-01-10 07:08:00,2.40661,2.40678,2.40656,2.40672,16100000.0
2007-01-10 07:09:00,2.40683,2.40694,2.40673,2.40676,38800000.0
2007-01-10 07:10:00,2.40663,2.40678,2.40653,2.40664,31400000.0
2007-01-10 07:11:00,2.40667,2.40683,2.40667,2.40678,36200000.0
2007-01-10 07:12:00,2.40692,2.4071,2.40692,2.4071,20400000.0
2007-01-10 07:13:00,2.40702,2.40702,2.4068,2.4068,50500000.0
2007-01-10 07:14:00,2.40669,2.40693,2.40669,2.4068,44200000.0
2007-01-10 07:15:00,2.40688,2.40688,2.40647,2.40647,49400000.0
2007-01-10 07:16:00,2.40641,2.40679,2.40641,2.40679,23400000.0
2007-01-10 07:17:00,2.40661,2.40669,2.40655,2.40661,27200000.0
2007-01-10 07:18:00,2.4066,2.40668,2.40652,2.40668,35400000.0
2007-01-10 07:19:00,2.40666,2.4069,2.40666,2.4068,38000000.0
2007-01-10 07:20:00,2.40672,2.40682,2.4066,2.40668,37500000.0
2007-01-10 07:21:00,2.40667,2.40678,2.40665,2.40677,22000000.0
2007-01-10 07:22:00,2.40663,2.40706,2.40659,2.40689,38600000.0
2007-01-10 07:23:00,2.40702,2.40706,2.40685,2.40685,32400000.0
2007-01-10 07:24:00,2.40708,2.40718,2.40693,2.40703,45800000.0
2007-01-10 07:25:00,2.40691,2.40709,2.4069,2.407,26000000.0
2007-01-10 07:26:00,2.40688,2.40688,2.40668,2.40679,24000000.0
2007-01-10 07:27:00,2.40684,2.40688,2.4066,2.4066,25000000.0
2007-01-10 07:28:00,2.4064,2.40687,2.4064,2.40687,37100000.0
2007-01-10 07:29:00,2.40679,2.40679,2.4065,2.40657,21800000.0
2007-01-10 07:30:00,2.40651,2.40651,2.40615,2.40628,20800000.0
2007-01-10 07:31:00,2.40627,2.40652,2.40625,2.40646,28500000.0
2007-01-10 07:32:00,2.40663,2.40675,2.40644,2.40675,28300000.0
2007-01-10 07:33:00,2.4065,2.40653,2.40641,2.40653,50500000.0
2007-01-10 07:34:00,2.40635,2.40661,2.40635,2.40639,37400000.0
2007-01-10 07:35:00,2.40642,2.40649,2.4061,2.4061,35200000.0
2007-01-10 07:36:00,2.40624,2.40636,2.40616,2.40616,35100000.0
2007-01-10 07:37:00,2.4062,2.40637,2.4062,2.4063,14700000.0
2007-01-10 07:38:00,2.40637,2.40643,2.40632,2.40643,24500000.0
2007-01-10 07:39:00,2.40629,2.40629,2.40579,2.40604,32500000.0
2007-01-10 07:40:00,2.40588,2.40672,2.40583,2.40672,48200000.0
2007-01-10 07:41:00,2.40684,2.40684,2.40666,2.40678,43099999.0
2007-01-10 07:42:00,2.40663,2.40677,2.40653,2.40677,53999999.0
2007-01-10 07:43:00,2.4066,2.40668,2.40657,2.40662,35200000.0
2007-01-10 07:44:00,2.40682,2.40682,2.40644,2.40662,24500000.0
2007-01-10 07:45:00,2.40641,2.40641,2.4057,2.40583,39200000.0
2007-01-10 07:46:00,2.40591,2.406,2.40563,2.40563,41300000.0
2007-01-10 07:47:00,2.40562,2.40577,2.40562,2.40562,45900000.0
2007-01-10 07:48:00,2.40547,2.40567,2.40533,2.40545,29600000.0
2007-01-10 07:49:00,2.40549,2.40549,2.40513,2.40522,21100000.0
2007-01-10 07:50:00,2.40537,2.40544,2.40537,2.40537,26500000.0
2007-01-10 07:51:00,2.40544,2.40554,2.40507,2.40543,43500000.0
2007-01-10 07:52:00,2.40559,2.4057,2.40546,2.40552,34600000.0
2007-01-10 07:53:00,2.40564,2.4059,2.40545,2.40568,43700000.0
2007-01-10 07:54:00,2.40545,2.40549,2.40523,2.40538,30800000.0
2007-01-10 07:55:00,2.40536,2.40553,2.40521,2.40536,31200000.0
2007-01-10 07:56:00,2.40534,2.40572,2.40534,2.40572,25900000.0
2007-01-10 07:57:00,2.40591,2.40601,2.40579,2.4059,27200000.0
2007-01-10 07:58:00,2.40586,2.40604,2.4058,2.40595,65099997.0
2007-01-10 07:59:00,2.4059,2.40628,2.4059,2.40609,19800000.0
2007-01-10 08:00:00,2.40609,2.40609,2.4052,2.40525,26200000.0
2007-01-10 08:01:00,2.4053,2.40557,2.40528,2.40528,76000000.0
2007-01-10 08:02:00,2.40511,2.40552,2.40511,2.40542,33300000.0
2007-01-10 08:03:00,2.40539,2.40588,2.40539,2.40588,42100000.0
2007-01-10 08:04:00,2.40571,2.40571,2.40533,2.40546,25800000.0
2007-01-10 08:05:00,2.4055,2.4057,2.40518,2.40543,31400000.0
2007-01-10 08:06:00,2.40541,2.4055,2.40522,2.4053,46000000.0
2007-01-10 08:07:00,2.40532,2.40532,2.40505,2.40505,22300000.0
2007-01-10 08:08:00,2.40515,2.4052,2.40503,2.40503,35200000.0
2007-01-10 08:09:00,2.40473,2.40496,2.40457,2.40457,36600000.0
2007-01-10 08:10:00,2.40457,2.40489,2.40457,2.40462,36300000.0
2007-01-10 08:11:00,2.40473,2.40522,2.40473,2.40513,13200000.0
2007-01-10 08:12:00,2.40483,2.40483,2.40447,2.40452,13200000.0
2007-01-10 08:13:00,2.40466,2.40509,2.4046,2.40495,34400000.0
2007-01-10 08:14:00,2.40513,2.40513,2.40483,2.40495,40700000.0
2007-01-10 08:15:00,2.40513,2.40535,2.40506,2.40527,36200000.0
2007-01-10 08:16:00,2.40509,2.40509,2.40487,2.40491,15200000.0
2007-01-10 08:17:00,2.40502,2.40505,2.40468,2.40468,32500000.0
2007-01-10 08:18:00,2.40484,2.40489,2.4047,2.4047,15800000.0
2007-01-10 08:19:00,2.40474,2.40503,2.40474,2.40503,17600000.0
2007-01-10 08:20:00,2.40479,2.40493,2.40477,2.40493,40100000.0
2007-01-10 08:21:00,2.40493,2.4052,2.40493,2.4052,43200000.0
2007-01-10 08:22:00,2.40516,2.40524,2.40509,2.40509,28600000.0
2007-01-10 08:23:00,2.40518,2.40518,2.40498,2.40498,16000000.0
2007-01-10 08:24:00,2.40484,2.40505,2.40475,2.40485,30700000.0
2007-01-10 08:25:00,2.40485,2.40485,2.40485,2.40485,2400000.0
2007-01-10 08:26:00,2.40498,2.40514,2.40494,2.40508,16600000.0
2007-01-10 08:27:00,2.4051,2.40512,2.40496,2.40504,32700000.0
2007-01-10 08:28:00,2.40508,2.40523,2.40508,2.40509,37600000.0
2007-01-10 08:29:00,2.40518,2.40529,2.40505,2.40521,31900000.0
2007-01-10 08:30:00,2.40508,2.40543,2.40508,2.4054,24400000.0
2007-01-10 08:31:00,2.40563,2.40573,2.40546,2.40569,49800000.0
2007-01-10 08:32:00,2.40559,2.40559,2.40527,2.40527,27700000.0
2007-01-10 08:33:00,2.40527,2.40527,2.40477,2.40477,17200000.0
2007-01-10 08:34:00,2.40478,2.40507,2.40475,2.40484,65299999.0
2007-01-10 08:35:00,2.40473,2.40473,2.40449,2.40456,16000000.0
2007-01-10 08:36:00,2.40453,2.40467,2.40451,2.40463,34100000.0
2007-01-10 08:37:00,2.40474,2.40481,2.40453,2.40456,21000000.0
2007-01-10 08:38:00,2.40461,2.40502,2.40461,2.40497,41400000.0
2007-01-10 08:39:00,2.40479,2.40479,2.40442,2.40455,36500000.0
2007-01-10 08:40:00,2.40455,2.40455,2.40416,2.40433,58800000.0
2007-01-10 08:41:00,2.40404,2.4046,2.40404,2.4046,54699999.0
2007-01-10 08:42:00,2.40468,2.40468,2.40437,2.4044,61899999.0
2007-01-10 08:43:00,2.40448,2.40478,2.40448,2.40449,32100000.0
2007-01-10 08:44:00,2.40451,2.40475,2.40451,2.40475,18100000.0
2007-01-10 08:45:00,2.40486,2.40497,2.40481,2.40492,20300000.0
2007-01-10 08:46:00,2.4049,2.40504,2.4049,2.40495,23900000.0
2007-01-10 08:47:00,2.40509,2.40512,2.40499,2.40503,36200000.0
2007-01-10 08:48:00,2.40491,2.40507,2.40474,2.40507,49999999.0
2007-01-10 08:49:00,2.40513,2.40522,2.40513,2.40514,40800000.0
2007-01-10 08:50:00,2.40507,2.40535,2.40507,2.4053,28600000.0
2007-01-10 08:51:00,2.40509,2.4057,2.40509,2.40555,34200000.0
2007-01-10 08:52:00,2.4056,2.40584,2.40546,2.40559,38500000.0
2007-01-10 08:53:00,2.40557,2.40579,2.40548,2.4057,27800000.0
2007-01-10 08:54:00,2.40572,2.40592,2.40563,2.4058,30700000.0
2007-01-10 08:55:00,2.40606,2.40621,2.40604,2.40619,36100000.0
2007-01-10 08:56:00,2.40614,2.4062,2.4061,2.40619,21900000.0
2007-01-10 08:57:00,2.40638,2.4067,2.40623,2.40629,42300000.0
2007-01-10 08:58:00,2.40642,2.40717,2.40642,2.40717,36500000.0
2007-01-10 08:59:00,2.4073,2.4073,2.40657,2.4071,37000000.0
2007-01-10 09:00:00,2.40722,2.40732,2.40697,2.407,26100000.0
2007-01-10 09:01:00,2.40708,2.40708,2.40658,2.40661,29300000.0
2007-01-10 09:02:00,2.40666,2.40679,2.40632,2.40632,25100000.0
2007-01-10 09:03:00,2.40634,2.4065,2.40626,2.4065,27100000.0
2007-01-10 09:04:00,2.40635,2.40635,2.40614,2.40625,37800000.0
2007-01-10 09:05:00,2.40665,2.40691,2.40647,2.40682,43000000.0
2007-01-10 09:06:00,2.40724,2.40753,2.40724,2.40746,16200000.0
2007-01-10 09:07:00,2.40735,2.40738,2.40718,2.40718,38100000.0
2007-01-10 09:08:00,2.40717,2.40745,2.40705,2.40725,68300000.0
2007-01-10 09:09:00,2.40723,2.4074,2.40717,2.4074,48500001.0
2007-01-10 09:10:00,2.40727,2.40754,2.40726,2.40726,37500000.0
2007-01-10 09:11:00,2.40707,2.4071,2.40663,2.40675,30000000.0
2007-01-10 09:12:00,2.40649,2.40684,2.40649,2.40679,17400000.0
2007-01-10 09:13:00,2.40685,2.40696,2.40671,2.40689,50800000.0
2007-01-10 09:14:00,2.4065,2.40664,2.40633,2.40646,53400000.0
2007-01-10 09:15:00,2.40641,2.40652,2.40633,2.40652,19200000.0
2007-01-10 09:16:00,2.40633,2.40633,2.40595,2.40595,13400000.0
2007-01-10 09:17:00,2.4059,2.40591,2.40568,2.40577,24800000.0
2007-01-10 09:18:00,2.40567,2.40575,2.40558,2.4057,19000000.0
2007-01-10 09:19:00,2.40543,2.40562,2.40535,2.40546,31000000.0
2007-01-10 09:20:00,2.4055,2.40554,2.40546,2.40551,24200000.0
2007-01-10 09:21:00,2.40592,2.40599,2.40545,2.40549,46200000.0
2007-01-10 09:22:00,2.40569,2.40587,2.40566,2.40568,38900000.0
2007-01-10 09:23:00,2.40576,2.40576,2.40546,2.4056,27900000.0
2007-01-10 09:24:00,2.40544,2.40553,2.4049,2.40527,27000000.0
2007-01-10 09:25:00,2.4052,2.40538,2.40512,2.40538,22800000.0
2007-01-10 09:26:00,2.40514,2.40514,2.40487,2.40494,28000000.0
2007-01-10 09:27:00,2.40512,2.40512,2.40468,2.40468,30400000.0
2007-01-10 09:28:00,2.40465,2.40475,2.40446,2.40475,29300000.0
2007-01-10 09:29:00,2.40446,2.40478,2.40437,2.40478,25800000.0
2007-01-10 09:30:00,2.40466,2.40505,2.40466,2.40505,24600000.0
2007-01-10 09:31:00,2.40521,2.40528,2.40506,2.40519,60900000.0
2007-01-10 09:32:00,2.4053,2.40531,2.40511,2.40516,43600000.0
2007-01-10 09:33:00,2.40552,2.40569,2.40527,2.40527,44900000.0
2007-01-10 09:34:00,2.40539,2.40572,2.40538,2.40562,24800000.0
2007-01-10 09:35:00,2.40555,2.40568,2.40533,2.40568,31500000.0
2007-01-10 09:36:00,2.40575,2.40601,2.40561,2.40591,44700000.0
2007-01-10 09:37:00,2.40582,2.40602,2.4058,2.40588,33400000.0
2007-01-10 09:38:00,2.40602,2.40647,2.40594,2.40647,51100000.0
2007-01-10 09:39:00,2.40653,2.40663,2.4063,2.40648,39200000.0
2007-01-10 09:40:00,2.40651,2.40658,2.40642,2.40642,36300000.0
2007-01-10 09:41:00,2.40647,2.40653,2.40627,2.40632,35000000.0
2007-01-10 09:42:00,2.40645,2.40667,2.40636,2.40653,44700000.0
2007-01-10 09:43:00,2.40675,2.40703,2.40675,2.40677,20300000.0
2007-01-10 09:44:00,2.40675,2.40707,2.40675,2.407,34200000.0
2007-01-10 09:45:00,2.40687,2.40729,2.40677,2.40717,39000000.0
2007-01-10 09:46:00,2.40733,2.40752,2.40716,2.40728,56200000.0
2007-01-10 09:47:00,2.40714,2.40726,2.4069,2.4069,49400000.0
2007-01-10 09:48:00,2.40686,2.40687,2.40651,2.40659,52800000.0
2007-01-10 09:49:00,2.40668,2.40671,2.40647,2.40671,45400000.0
2007-01-10 09:50:00,2.40664,2.40709,2.40664,2.4069,46500001.0
2007-01-10 09:51:00,2.40704,2.40704,2.40682,2.40696,26000000.0
2007-01-10 09:52:00,2.40707,2.40783,2.40691,2.40783,35100000.0
2007-01-10 09:53:00,2.40796,2.40831,2.40777,2.40831,21400000.0
2007-01-10 09:54:00,2.40827,2.40852,2.40793,2.40852,47500000.0
2007-01-10 09:55:00,2.40835,2.40835,2.408,2.40803,24200000.0
2007-01-10 09:56:00,2.40807,2.40822,2.40784,2.40808,21500000.0
2007-01-10 09:57:00,2.40803,2.40823,2.40803,2.40817,35100000.0
2007-01-10 09:58:00,2.40825,2.40834,2.40807,2.40823,34300000.0
2007-01-10 09:59:00,2.40831,2.4084,2.40812,2.40827,43000000.0
2007-01-10 10:00:00,2.40814,2.40819,2.40786,2.40786,25400000.0
2007-01-10 10:01:00,2.40809,2.40834,2.40809,2.4083,25200000.0
2007-01-10 10:02:00,2.40838,2.40845,2.40817,2.40845,42500000.0
2007-01-10 10:03:00,2.40872,2.40927,2.40872,2.40907,31100000.0
2007-01-10 10:04:00,2.40935,2.40958,2.40911,2.40958,57800000.0
2007-01-10 10:05:00,2.40992,2.41008,2.40965,2.40986,42600000.0
2007-01-10 10:06:00,2.40973,2.40981,2.40966,2.40981,43600000.0
2007-01-10 10:07:00,2.41004,2.41009,2.40983,2.40999,48800000.0
2007-01-10 10:08:00,2.4097,2.4103,2.4097,2.4103,50400000.0
2007-01-10 10:09:00,2.41036,2.41055,2.41028,2.41036,53900000.0
2007-01-10 10:10:00,2.41036,2.41055,2.41023,2.41023,58300000.0
2007-01-10 10:11:00,2.41019,2.41065,2.41019,2.41065,38100000.0
2007-01-10 10:12:00,2.41087,2.41092,2.41047,2.41059,55200000.0
2007-01-10 10:13:00,2.41041,2.41076,2.41041,2.41076,11800000.0
2007-01-10 10:14:00,2.41075,2.41075,2.41023,2.41023,28500000.0
2007-01-10 10:15:00,2.41039,2.41049,2.41021,2.41023,45600000.0
2007-01-10 10:16:00,2.41013,2.41036,2.41,2.41027,33700000.0
2007-01-10 10:17:00,2.41029,2.41037,2.41003,2.41028,39200000.0
2007-01-10 10:18:00,2.41021,2.41079,2.41021,2.41079,45899999.0
2007-01-10 10:19:00,2.4108,2.41126,2.4108,2.41111,43500000.0
2007-01-10 10:20:00,2.41125,2.41142,2.41101,2.4111,28700000.0
2007-01-10 10:21:00,2.41109,2.41137,2.41092,2.41134,45900000.0
2007-01-10 10:22:00,2.41133,2.41199,2.41133,2.41199,45200000.0
2007-01-10 10:23:00,2.41187,2.41214,2.41171,2.41177,32600000.0
2007-01-10 10:24:00,2.41167,2.41253,2.41167,2.41253,34600000.0
2007-01-10 10:25:00,2.4122,2.41245,2.41202,2.41205,33400000.0
2007-01-10 10:26:00,2.41194,2.41204,2.4115,2.4115,58300000.0
2007-01-10 10:27:00,2.41151,2.41169,2.41149,2.4115,27900000.0
2007-01-10 10:28:00,2.41131,2.41261,2.41119,2.41261,39600000.0
2007-01-10 10:29:00,2.41273,2.41283,2.41251,2.41283,25000000.0
2007-01-10 10:30:00,2.41277,2.41292,2.41259,2.41261,41400000.0
2007-01-10 10:31:00,2.41264,2.4129,2.41264,2.41277,23700000.0
2007-01-10 10:32:00,2.41257,2.41276,2.41227,2.41227,39800000.0
2007-01-10 10:33:00,2.41207,2.41233,2.41202,2.41202,34700000.0
2007-01-10 10:34:00,2.41204,2.41213,2.41181,2.41183,46600000.0
2007-01-10 10:35:00,2.41175,2.41197,2.41161,2.41191,32600000.0
2007-01-10 10:36:00,2.41189,2.41189,2.41154,2.41162,44700001.0
2007-01-10 10:37:00,2.41161,2.41161,2.41119,2.41123,53000000.0
2007-01-10 10:38:00,2.41141,2.41141,2.41089,2.41108,14800000.0
2007-01-10 10:39:00,2.41103,2.41133,2.41092,2.41126,21200000.0
2007-01-10 10:40:00,2.41127,2.41127,2.41058,2.41063,27800000.0
2007-01-10 10:41:00,2.41065,2.41065,2.41038,2.41053,37600000.0
2007-01-10 10:42:00,2.41045,2.41055,2.41032,2.41032,18400000.0
2007-01-10 10:43:00,2.41014,2.41063,2.41014,2.41063,23600000.0
2007-01-10 10:44:00,2.41048,2.41069,2.41048,2.41058,46600000.0
2007-01-10 10:45:00,2.41072,2.41089,2.41072,2.41089,18600000.0
2007-01-10 10:46:00,2.411,2.4114,2.41081,2.4114,31000000.0
2007-01-10 10:47:00,2.41139,2.4116,2.41134,2.41152,48000000.0
2007-01-10 10:48:00,2.41149,2.41154,2.41116,2.41118,42000000.0
2007-01-10 10:49:00,2.41131,2.41131,2.4111,2.4113,37300000.0
2007-01-10 10:50:00,2.41115,2.41136,2.41102,2.41102,46200000.0
2007-01-10 10:51:00,2.41097,2.41127,2.41097,2.4111,18000000.0
2007-01-10 10:52:00,2.41103,2.41105,2.41085,2.41099,27300000.0
2007-01-10 10:53:00,2.41119,2.41141,2.4111,2.41125,40400000.0
2007-01-10 10:54:00,2.41131,2.41147,2.41115,2.41129,27000000.0
2007-01-10 10:55:00,2.41142,2.41142,2.41099,2.41114,44200000.0
2007-01-10 10:56:00,2.41104,2.41121,2.41075,2.41084,26200000.0
2007-01-10 10:57:00,2.41092,2.41122,2.41092,2.41102,46900000.0
2007-01-10 10:58:00,2.41115,2.41115,2.41089,2.41089,38700000.0
2007-01-10 10:59:00,2.41075,2.41099,2.41034,2.41037,29900000.0
2007-01-10 11:00:00,2.41023,2.41069,2.41021,2.41059,51200000.0
2007-01-10 11:01:00,2.41061,2.41064,2.41043,2.41057,60200000.0
2007-01-10 11:02:00,2.41044,2.41059,2.41022,2.41034,46900000.0
2007-01-10 11:03:00,2.41025,2.41038,2.4102,2.41027,45800000.0
2007-01-10 11:04:00,2.41025,2.41041,2.41018,2.4102,30800000.0
2007-01-10 11:05:00,2.41011,2.4105,2.40998,2.41004,27400000.0
2007-01-10 11:06:00,2.41033,2.41041,2.41002,2.41012,15600000.0
2007-01-10 11:07:00,2.40997,2.41019,2.40997,2.41005,45200000.0
2007-01-10 11:08:00,2.41018,2.41034,2.41001,2.41001,39700000.0
2007-01-10 11:09:00,2.40995,2.41023,2.40995,2.41013,52600000.0
2007-01-10 11:10:00,2.4099,2.41017,2.4099,2.40997,38300000.0
2007-01-10 11:11:00,2.41004,2.41027,2.41004,2.41019,25400000.0
2007-01-10 11:12:00,2.41017,2.41017,2.40986,2.40986,20600000.0
2007-01-10 11:13:00,2.4098,2.40982,2.40972,2.40973,52500000.0
2007-01-10 11:14:00,2.40988,2.40993,2.40975,2.40975,48700000.0
2007-01-10 11:15:00,2.40966,2.40992,2.40966,2.40992,40700000.0
2007-01-10 11:16:00,2.40972,2.41004,2.40972,2.40976,44300000.0
2007-01-10 11:17:00,2.40983,2.40985,2.40972,2.40972,17800000.0
2007-01-10 11:18:00,2.40984,2.40988,2.40965,2.40983,19300000.0
2007-01-10 11:19:00,2.40972,2.40977,2.40958,2.40973,52800000.0
2007-01-10 11:20:00,2.4099,2.41013,2.40988,2.41013,41000000.0
2007-01-10 11:21:00,2.40992,2.41002,2.40981,2.41002,25000000.0
2007-01-10 11:22:00,2.40986,2.41002,2.40976,2.40984,32000000.0
2007-01-10 11:23:00,2.40987,2.41001,2.40977,2.40977,35700000.0
2007-01-10 11:24:00,2.40996,2.41017,2.40992,2.40992,33100000.0
2007-01-10 11:25:00,2.40991,2.41021,2.40991,2.41003,34900000.0
2007-01-10 11:26:00,2.41003,2.41013,2.40992,2.41002,57100000.0
2007-01-10 11:27:00,2.40997,2.41011,2.40991,2.41002,34700000.0
2007-01-10 11:28:00,2.41006,2.41022,2.40999,2.41022,46300000.0
2007-01-10 11:29:00,2.41013,2.41013,2.40956,2.40956,45100000.0
2007-01-10 11:30:00,2.40904,2.40904,2.40717,2.40758,49700000.0
2007-01-10 11:31:00,2.40756,2.40791,2.40746,2.40753,35900000.0
2007-01-10 11:32:00,2.40759,2.40789,2.40759,2.40789,25200000.0
2007-01-10 11:33:00,2.40783,2.40792,2.40763,2.40787,42200000.0
2007-01-10 11:34:00,2.40799,2.40816,2.40782,2.40808,38600000.0
2007-01-10 11:35:00,2.40815,2.40841,2.40808,2.40808,31000000.0
2007-01-10 11:36:00,2.40815,2.40817,2.4079,2.40809,24100000.0
2007-01-10 11:37:00,2.40807,2.40807,2.40795,2.40795,29200000.0
2007-01-10 11:38:00,2.4079,2.40807,2.40769,2.40781,41500000.0
2007-01-10 11:39:00,2.40781,2.40814,2.40781,2.4079,58800000.0
2007-01-10 11:40:00,2.40789,2.40815,2.40768,2.40815,18900000.0
2007-01-10 11:41:00,2.40796,2.40796,2.40764,2.40764,24500000.0
2007-01-10 11:42:00,2.40757,2.4079,2.40757,2.40784,41400000.0
2007-01-10 11:43:00,2.40784,2.40799,2.40781,2.40781,12200000.0
2007-01-10 11:44:00,2.40759,2.40759,2.40732,2.40755,27900000.0
2007-01-10 11:45:00,2.4074,2.4074,2.40704,2.40707,26100000.0
2007-01-10 11:46:00,2.40728,2.4073,2.40704,2.4072,52600000.0
2007-01-10 11:47:00,2.40731,2.40737,2.407,2.40703,26900000.0
2007-01-10 11:48:00,2.40691,2.40693,2.40626,2.40633,27100000.0
2007-01-10 11:49:00,2.40641,2.40647,2.40622,2.40622,31400000.0
2007-01-10 11:50:00,2.4063,2.40645,2.40611,2.40611,36000000.0
2007-01-10 11:51:00,2.40635,2.40635,2.40605,2.40617,35100000.0
2007-01-10 11:52:00,2.40627,2.40629,2.40602,2.40616,19700000.0
2007-01-10 11:53:00,2.40622,2.40646,2.40622,2.40629,37200000.0
2007-01-10 11:54:00,2.40627,2.40652,2.40627,2.40652,42300000.0
2007-01-10 11:55:00,2.40651,2.40665,2.40639,2.40639,27100000.0
2007-01-10 11:56:00,2.4064,2.40654,2.40638,2.40645,36900000.0
2007-01-10 11:57:00,2.40662,2.40673,2.40635,2.40673,39900000.0
2007-01-10 11:58:00,2.4068,2.40702,2.40677,2.40702,39700000.0
2007-01-10 11:59:00,2.40706,2.4073,2.40694,2.40713,48199999.0
2007-01-10 12:00:00,2.40714,2.40735,2.40703,2.40734,24900000.0
2007-01-10 12:01:00,2.4075,2.40775,2.4074,2.40765,81400000.0
2007-01-10 12:02:00,2.40748,2.40754,2.40736,2.40745,38800000.0
2007-01-10 12:03:00,2.40747,2.4076,2.40739,2.40745,40200000.0
2007-01-10 12:04:00,2.40739,2.40752,2.40736,2.40743,20600000.0
2007-01-10 12:05:00,2.40748,2.40753,2.40715,2.40715,45300000.0
2007-01-10 12:06:00,2.40717,2.40717,2.40699,2.40715,36500000.0
2007-01-10 12:07:00,2.40701,2.40701,2.40682,2.40684,35400000.0
2007-01-10 12:08:00,2.40687,2.40687,2.40661,2.40662,19300000.0
2007-01-10 12:09:00,2.40666,2.40685,2.40661,2.40672,22500000.0
2007-01-10 12:10:00,2.40673,2.40682,2.40657,2.40668,38000000.0
2007-01-10 12:11:00,2.40683,2.40733,2.40683,2.40725,15600000.0
2007-01-10 12:12:00,2.40719,2.40737,2.40713,2.40726,20800000.0
2007-01-10 12:13:00,2.40723,2.40752,2.40723,2.40733,26600000.0
2007-01-10 12:14:00,2.40754,2.40763,2.40741,2.40747,43000000.0
2007-01-10 12:15:00,2.40742,2.40776,2.40732,2.4076,32800000.0
2007-01-10 12:16:00,2.40758,2.40778,2.40757,2.40762,47400000.0
2007-01-10 12:17:00,2.40774,2.40789,2.40762,2.40776,21900000.0
2007-01-10 12:18:00,2.40788,2.40788,2.4074,2.40765,37900000.0
2007-01-10 12:19:00,2.40752,2.40752,2.4073,2.4073,33900000.0
2007-01-10 12:20:00,2.40733,2.40746,2.40717,2.40735,27400000.0
2007-01-10 12:21:00,2.40733,2.40763,2.40733,2.40743,30300000.0
2007-01-10 12:22:00,2.40759,2.40775,2.40743,2.40749,33900000.0
2007-01-10 12:23:00,2.40767,2.40787,2.40746,2.40787,50700000.0
2007-01-10 12:24:00,2.40802,2.40802,2.4078,2.40788,23300000.0
2007-01-10 12:25:00,2.40814,2.40834,2.40813,2.40813,48000000.0
2007-01-10 12:26:00,2.40811,2.40852,2.40802,2.40818,45900000.0
2007-01-10 12:27:00,2.40841,2.4086,2.40835,2.40851,24600000.0
2007-01-10 12:28:00,2.4085,2.40863,2.40827,2.40863,22400000.0
2007-01-10 12:29:00,2.40873,2.40874,2.40834,2.4084,50800000.0
2007-01-10 12:30:00,2.40835,2.40857,2.408,2.40857,40400000.0
2007-01-10 12:31:00,2.40885,2.40885,2.40843,2.40855,52700000.0
2007-01-10 12:32:00,2.40841,2.4087,2.40836,2.4087,18800000.0
2007-01-10 12:33:00,2.40851,2.40866,2.40838,2.40838,31400000.0
2007-01-10 12:34:00,2.40843,2.40845,2.40828,2.40845,39700000.0
2007-01-10 12:35:00,2.40843,2.40857,2.40839,2.40844,29600000.0
2007-01-10 12:36:00,2.40859,2.40872,2.40839,2.40839,41800000.0
2007-01-10 12:37:00,2.4082,2.40827,2.40805,2.40821,37100000.0
2007-01-10 12:38:00,2.40822,2.40831,2.40812,2.40831,40100000.0
2007-01-10 12:39:00,2.40847,2.4086,2.40847,2.40854,28500000.0
2007-01-10 12:40:00,2.40841,2.40854,2.40834,2.40838,62299999.0
2007-01-10 12:41:00,2.40844,2.40882,2.40842,2.40877,49700000.0
2007-01-10 12:42:00,2.40851,2.40865,2.40849,2.40849,47600000.0
2007-01-10 12:43:00,2.40842,2.40861,2.40842,2.40852,24400000.0
2007-01-10 12:44:00,2.40863,2.40866,2.4085,2.40865,34500000.0
2007-01-10 12:45:00,2.40854,2.40863,2.40819,2.40839,41000000.0
2007-01-10 12:46:00,2.40824,2.40854,2.40808,2.40819,18300000.0
2007-01-10 12:47:00,2.40818,2.40835,2.40804,2.40804,36400000.0
2007-01-10 12:48:00,2.408,2.40812,2.408,2.40804,61500000.0
2007-01-10 12:49:00,2.40817,2.40817,2.40795,2.40809,30800000.0
2007-01-10 12:50:00,2.40819,2.40819,2.40788,2.40811,37600000.0
2007-01-10 12:51:00,2.40804,2.40823,2.40793,2.40793,18700000.0
2007-01-10 12:52:00,2.40803,2.40805,2.40771,2.40771,38300000.0
2007-01-10 12:53:00,2.40772,2.40772,2.40736,2.40739,23900000.0
2007-01-10 12:54:00,2.40731,2.40756,2.40721,2.40753,33000000.0
2007-01-10 12:55:00,2.4074,2.40741,2.40727,2.40741,23200000.0
2007-01-10 12:56:00,2.40718,2.40735,2.40692,2.40699,41800000.0
2007-01-10 12:57:00,2.40692,2.4073,2.40689,2.40723,23200000.0
2007-01-10 12:58:00,2.40744,2.40745,2.4072,2.40732,58200000.0
2007-01-10 12:59:00,2.40733,2.40747,2.40733,2.40738,42300000.0
2007-01-10 13:00:00,2.40736,2.4076,2.4072,2.4072,34500000.0
2007-01-10 13:01:00,2.4073,2.40738,2.4072,2.40731,41600000.0
2007-01-10 13:02:00,2.40731,2.40731,2.40709,2.40714,53700000.0
2007-01-10 13:03:00,2.407,2.40727,2.407,2.40713,26300000.0
2007-01-10 13:04:00,2.40734,2.40754,2.40734,2.40745,14400000.0
2007-01-10 13:05:00,2.4075,2.40772,2.40746,2.40771,30900000.0
2007-01-10 13:06:00,2.40773,2.40773,2.40742,2.40742,19400000.0
2007-01-10 13:07:00,2.40739,2.40742,2.40727,2.4073,44400000.0
2007-01-10 13:08:00,2.40742,2.40757,2.40738,2.40748,40300000.0
2007-01-10 13:09:00,2.40745,2.40761,2.40742,2.4076,36000000.0
2007-01-10 13:10:00,2.40747,2.40754,2.40723,2.40745,54300000.0
2007-01-10 13:11:00,2.40758,2.40758,2.40725,2.40754,32800000.0
2007-01-10 13:12:00,2.40753,2.40753,2.40727,2.40727,23600000.0
2007-01-10 13:13:00,2.40731,2.40747,2.40726,2.40738,42400000.0
2007-01-10 13:14:00,2.40731,2.40759,2.40726,2.40759,31400000.0
2007-01-10 13:15:00,2.40771,2.40792,2.40758,2.40781,37800000.0
2007-01-10 13:16:00,2.40761,2.40782,2.40761,2.40772,41900000.0
2007-01-10 13:17:00,2.40767,2.40779,2.40759,2.40763,28300000.0
2007-01-10 13:18:00,2.40768,2.4079,2.40768,2.40768,29700000.0
2007-01-10 13:19:00,2.40772,2.40774,2.40756,2.40759,29800000.0
2007-01-10 13:20:00,2.40745,2.40762,2.40739,2.40744,39800000.0
2007-01-10 13:21:00,2.40747,2.40747,2.40709,2.40721,44800000.0
2007-01-10 13:22:00,2.40726,2.40737,2.40718,2.40737,39000000.0
2007-01-10 13:23:00,2.40734,2.40753,2.4073,2.40736,26100000.0
2007-01-10 13:24:00,2.40733,2.40751,2.40725,2.40725,25500000.0
2007-01-10 13:25:00,2.40726,2.40744,2.4072,2.40734,40900000.0
2007-01-10 13:26:00,2.40732,2.40732,2.40711,2.40717,29000000.0
2007-01-10 13:27:00,2.40702,2.40745,2.40702,2.40745,39500000.0
2007-01-10 13:28:00,2.40752,2.40752,2.40731,2.40732,31900000.0
2007-01-10 13:29:00,2.40738,2.40763,2.40738,2.40763,40600000.0
2007-01-10 13:30:00,2.4075,2.40774,2.40735,2.40745,45600000.0
2007-01-10 13:31:00,2.40751,2.4077,2.40744,2.4077,39900000.0
2007-01-10 13:32:00,2.40777,2.40785,2.40762,2.40763,42000000.0
2007-01-10 13:33:00,2.40766,2.40781,2.40722,2.40722,33200000.0
2007-01-10 13:34:00,2.40707,2.40727,2.40692,2.40692,46600000.0
2007-01-10 13:35:00,2.40688,2.40699,2.40684,2.40691,40200000.0
2007-01-10 13:36:00,2.40695,2.40705,2.40683,2.40701,41300000.0
2007-01-10 13:37:00,2.40675,2.40702,2.40675,2.40695,26800000.0
2007-01-10 13:38:00,2.40705,2.40705,2.40674,2.40695,49800000.0
2007-01-10 13:39:00,2.40687,2.40716,2.40687,2.40712,39000000.0
2007-01-10 13:40:00,2.40701,2.40709,2.40687,2.40707,34600000.0
2007-01-10 13:41:00,2.40693,2.4071,2.40693,2.4071,53100000.0
2007-01-10 13:42:00,2.40717,2.40722,2.40705,2.40722,20300000.0
2007-01-10 13:43:00,2.40703,2.40709,2.4067,2.4068,26300000.0
2007-01-10 13:44:00,2.4069,2.40691,2.40669,2.40669,36100000.0
2007-01-10 13:45:00,2.4068,2.40713,2.4068,2.40711,23400000.0
2007-01-10 13:46:00,2.40724,2.40724,2.40701,2.40719,69800001.0
2007-01-10 13:47:00,2.40706,2.40716,2.40683,2.40706,36700000.0
2007-01-10 13:48:00,2.407,2.40719,2.40689,2.40689,42200000.0
2007-01-10 13:49:00,2.40705,2.40728,2.40703,2.40717,33500000.0
2007-01-10 13:50:00,2.40725,2.40737,2.40725,2.40734,30100000.0
2007-01-10 13:51:00,2.40726,2.40746,2.40726,2.40735,23600000.0
2007-01-10 13:52:00,2.40759,2.40771,2.40737,2.40761,39700000.0
2007-01-10 13:53:00,2.40761,2.40804,2.4076,2.4078,46300000.0
2007-01-10 13:54:00,2.40776,2.40797,2.40767,2.40789,28400000.0
2007-01-10 13:55:00,2.40778,2.40801,2.40777,2.40785,29600000.0
2007-01-10 13:56:00,2.40773,2.40796,2.40759,2.40759,21600000.0
2007-01-10 13:57:00,2.40765,2.40765,2.4072,2.40735,24800000.0
2007-01-10 13:58:00,2.40705,2.40714,2.40682,2.40698,33000000.0
2007-01-10 13:59:00,2.40678,2.4069,2.40661,2.40679,38500000.0
2007-01-10 14:00:00,2.40673,2.40673,2.40645,2.4066,21300000.0
2007-01-10 14:01:00,2.40659,2.40664,2.40643,2.4065,31100000.0
2007-01-10 14:02:00,2.40631,2.40649,2.40624,2.40624,38500000.0
2007-01-10 14:03:00,2.40632,2.40646,2.40626,2.40626,17800000.0
2007-01-10 14:04:00,2.40628,2.40663,2.40628,2.40663,34100000.0
2007-01-10 14:05:00,2.40657,2.40673,2.40657,2.4067,21400000.0
2007-01-10 14:06:00,2.4067,2.40688,2.40661,2.40674,25100000.0
2007-01-10 14:07:00,2.40668,2.40693,2.40657,2.40666,37700000.0
2007-01-10 14:08:00,2.40683,2.40719,2.4068,2.407,42300000.0
2007-01-10 14:09:00,2.40714,2.40725,2.40709,2.40725,39700000.0
2007-01-10 14:10:00,2.40729,2.40748,2.40723,2.4073,44900000.0
2007-01-10 14:11:00,2.40715,2.4072,2.40689,2.40689,48800000.0
2007-01-10 14:12:00,2.40698,2.40698,2.40664,2.40689,30400000.0
2007-01-10 14:13:00,2.40682,2.40682,2.40663,2.40672,29500000.0
2007-01-10 14:14:00,2.40679,2.40695,2.40668,2.40695,34500000.0
2007-01-10 14:15:00,2.40645,2.40666,2.40645,2.40657,29900000.0
2007-01-10 14:16:00,2.40646,2.40661,2.40623,2.40636,24800000.0
2007-01-10 14:17:00,2.40612,2.40657,2.40612,2.40655,24900000.0
2007-01-10 14:18:00,2.40672,2.40673,2.40655,2.40673,24400000.0
2007-01-10 14:19:00,2.40678,2.40702,2.40668,2.40691,45600000.0
2007-01-10 14:20:00,2.40695,2.4071,2.40679,2.4071,48500000.0
2007-01-10 14:21:00,2.40706,2.4071,2.40697,2.40697,32500000.0
2007-01-10 14:22:00,2.40689,2.40698,2.40684,2.40692,43100000.0
2007-01-10 14:23:00,2.40688,2.40694,2.40674,2.40694,34400000.0
2007-01-10 14:24:00,2.40684,2.40699,2.40684,2.40696,48000000.0
2007-01-10 14:25:00,2.40686,2.40707,2.40686,2.40702,51300000.0
2007-01-10 14:26:00,2.40694,2.40714,2.40694,2.40697,43300000.0
2007-01-10 14:27:00,2.40694,2.40706,2.40679,2.40705,27000000.0
2007-01-10 14:28:00,2.40677,2.40703,2.4067,2.4067,38200000.0
2007-01-10 14:29:00,2.40673,2.40673,2.40642,2.40642,30700000.0
2007-01-10 14:30:00,2.40643,2.4066,2.40633,2.4065,52800000.0
2007-01-10 14:31:00,2.40655,2.40659,2.40635,2.40659,22800000.0
2007-01-10 14:32:00,2.4065,2.40661,2.40637,2.40661,34200000.0
2007-01-10 14:33:00,2.40674,2.40674,2.40651,2.4066,43000000.0
2007-01-10 14:34:00,2.40649,2.40649,2.40624,2.40649,17600000.0
2007-01-10 14:35:00,2.40639,2.40671,2.40639,2.40656,25200000.0
2007-01-10 14:36:00,2.4064,2.40644,2.40625,2.40644,28900000.0
2007-01-10 14:37:00,2.40647,2.40666,2.40647,2.40657,40500000.0
2007-01-10 14:38:00,2.40682,2.40711,2.40682,2.40685,36600000.0
2007-01-10 14:39:00,2.40681,2.4071,2.40678,2.40681,30800000.0
2007-01-10 14:40:00,2.40682,2.40682,2.40642,2.40669,46800000.0
2007-01-10 14:41:00,2.40657,2.40673,2.4065,2.40658,32800000.0
2007-01-10 14:42:00,2.40666,2.40666,2.40636,2.40642,40400000.0
2007-01-10 14:43:00,2.40666,2.40695,2.40666,2.4068,47500000.0
2007-01-10 14:44:00,2.4069,2.40698,2.40683,2.40697,37100000.0
2007-01-10 14:45:00,2.40697,2.40714,2.40694,2.40714,34700000.0
2007-01-10 14:46:00,2.40721,2.40731,2.40705,2.40705,23200000.0
2007-01-10 14:47:00,2.40734,2.40755,2.40713,2.40713,19400000.0
2007-01-10 14:48:00,2.40717,2.40747,2.40717,2.40742,27400000.0
2007-01-10 14:49:00,2.40756,2.40761,2.40737,2.40752,28600000.0
2007-01-10 14:50:00,2.40743,2.40763,2.4074,2.40763,35800000.0
2007-01-10 14:51:00,2.40766,2.40773,2.40742,2.40742,26400000.0
2007-01-10 14:52:00,2.40751,2.40751,2.40719,2.40719,50500000.0
2007-01-10 14:53:00,2.40706,2.4073,2.40704,2.4073,39800000.0
2007-01-10 14:54:00,2.4072,2.40742,2.4072,2.40734,23300000.0
2007-01-10 14:55:00,2.40735,2.40744,2.40721,2.40737,43800000.0
2007-01-10 14:56:00,2.40746,2.40772,2.40746,2.40764,27500000.0
2007-01-10 14:57:00,2.40746,2.40746,2.40727,2.40745,32500000.0
2007-01-10 14:58:00,2.40759,2.40774,2.4075,2.40766,36500000.0
2007-01-10 14:59:00,2.40756,2.4076,2.40743,2.4076,28600000.0
2007-01-10 15:00:00,2.40766,2.40773,2.40741,2.40745,57000001.0
2007-01-10 15:01:00,2.40737,2.40754,2.40728,2.40741,42900000.0
2007-01-10 15:02:00,2.4077,2.40775,2.40738,2.40743,24600000.0
2007-01-10 15:03:00,2.40744,2.40759,2.40721,2.4073,35800000.0
2007-01-10 15:04:00,2.4073,2.40739,2.40711,2.40733,58800000.0
2007-01-10 15:05:00,2.40739,2.40742,2.40721,2.40741,50100000.0
2007-01-10 15:06:00,2.40726,2.40752,2.40726,2.4074,24400000.0
2007-01-10 15:07:00,2.40728,2.40737,2.40713,2.40728,31800000.0
2007-01-10 15:08:00,2.40734,2.40747,2.40726,2.40726,16800000.0
2007-01-10 15:09:00,2.40748,2.40774,2.40748,2.40769,19600000.0
2007-01-10 15:10:00,2.40772,2.40773,2.4075,2.40773,28000000.0
2007-01-10 15:11:00,2.40764,2.40777,2.40749,2.40774,22000000.0
2007-01-10 15:12:00,2.40774,2.4079,2.40774,2.40781,39700000.0
2007-01-10 15:13:00,2.40796,2.40796,2.40767,2.40767,25300000.0
2007-01-10 15:14:00,2.40773,2.40773,2.40758,2.40761,14600000.0
2007-01-10 15:15:00,2.40759,2.40759,2.40735,2.40742,25200000.0
2007-01-10 15:16:00,2.40734,2.40734,2.40716,2.40716,35000000.0
2007-01-10 15:17:00,2.40719,2.40728,2.40715,2.40724,25600000.0
2007-01-10 15:18:00,2.40726,2.40726,2.40705,2.4071,12300000.0
2007-01-10 15:19:00,2.407,2.40748,2.407,2.40734,62200000.0
2007-01-10 15:20:00,2.40721,2.40756,2.40717,2.40756,42100000.0
2007-01-10 15:21:00,2.40764,2.40775,2.40747,2.40747,50400000.0
2007-01-10 15:22:00,2.40741,2.4077,2.40741,2.40768,23500000.0
2007-01-10 15:23:00,2.40747,2.40755,2.40736,2.40755,47300000.0
2007-01-10 15:24:00,2.40764,2.4078,2.40741,2.40747,26300000.0
2007-01-10 15:25:00,2.4073,2.40748,2.40721,2.40738,32900000.0
2007-01-10 15:26:00,2.40737,2.40766,2.40737,2.40746,21300000.0
2007-01-10 15:27:00,2.40736,2.40747,2.40722,2.40745,35700000.0
2007-01-10 15:28:00,2.40747,2.40798,2.40747,2.40789,62800000.0
2007-01-10 15:29:00,2.408,2.40832,2.40775,2.40788,35700000.0
2007-01-10 15:30:00,2.40784,2.40826,2.40742,2.40819,27300000.0
2007-01-10 15:31:00,2.40834,2.40835,2.40791,2.40798,47100000.0
2007-01-10 15:32:00,2.40801,2.40801,2.40741,2.40781,22000000.0
2007-01-10 15:33:00,2.40781,2.40832,2.40781,2.40832,32000000.0
2007-01-10 15:34:00,2.40836,2.4084,2.40796,2.40801,22700000.0
2007-01-10 15:35:00,2.40794,2.40838,2.40794,2.40817,67200000.0
2007-01-10 15:36:00,2.40818,2.40837,2.40787,2.40787,55200000.0
2007-01-10 15:37:00,2.40802,2.40803,2.40779,2.40779,14400000.0
2007-01-10 15:38:00,2.40794,2.40815,2.40775,2.40789,47700000.0
2007-01-10 15:39:00,2.40816,2.40823,2.40784,2.408,26900000.0
2007-01-10 15:40:00,2.40812,2.40812,2.40771,2.4078,27100000.0
2007-01-10 15:41:00,2.40785,2.40808,2.40758,2.40758,38900000.0
2007-01-10 15:42:00,2.40714,2.40747,2.40704,2.40741,29300000.0
2007-01-10 15:43:00,2.4073,2.40733,2.40703,2.40703,39300000.0
2007-01-10 15:44:00,2.40682,2.40719,2.40682,2.40712,24400000.0
2007-01-10 15:45:00,2.40725,2.40736,2.40703,2.40703,35700000.0
2007-01-10 15:46:00,2.40711,2.40736,2.40692,2.40696,47500000.0
2007-01-10 15:47:00,2.40708,2.40736,2.40708,2.40714,43500000.0
2007-01-10 15:48:00,2.40695,2.4074,2.40695,2.40713,49100000.0
2007-01-10 15:49:00,2.4072,2.40765,2.40713,2.40755,50900000.0
2007-01-10 15:50:00,2.40751,2.40757,2.40744,2.40744,13600000.0
2007-01-10 15:51:00,2.40718,2.40738,2.40714,2.40726,38600000.0
2007-01-10 15:52:00,2.40716,2.40729,2.40698,2.40715,31200000.0
2007-01-10 15:53:00,2.40688,2.40696,2.40673,2.40673,39900000.0
2007-01-10 15:54:00,2.40683,2.40704,2.40675,2.40675,31400000.0
2007-01-10 15:55:00,2.40684,2.40694,2.4068,2.40686,18100000.0
2007-01-10 15:56:00,2.4068,2.40717,2.4068,2.40702,44800000.0
2007-01-10 15:57:00,2.40716,2.40732,2.40706,2.4072,25200000.0
2007-01-10 15:58:00,2.40711,2.40757,2.40711,2.4073,42300000.0
2007-01-10 15:59:00,2.4074,2.40741,2.40727,2.40734,40600000.0
2007-01-10 16:00:00,2.40746,2.40754,2.40722,2.40727,38300000.0
2007-01-10 16:01:00,2.40719,2.40749,2.40712,2.40735,61700000.0
2007-01-10 16:02:00,2.40733,2.40733,2.40712,2.40716,12400000.0
2007-01-10 16:03:00,2.40718,2.40727,2.40696,2.40708,19700000.0
2007-01-10 16:04:00,2.40713,2.40725,2.407,2.40721,52500000.0
2007-01-10 16:05:00,2.40711,2.40745,2.40711,2.40743,35499999.0
2007-01-10 16:06:00,2.40737,2.40775,2.40736,2.4075,32400000.0
2007-01-10 16:07:00,2.40765,2.40791,2.40756,2.4077,27200000.0
2007-01-10 16:08:00,2.40762,2.4077,2.40747,2.40747,25500000.0
2007-01-10 16:09:00,2.40749,2.40765,2.40749,2.40758,37400001.0
2007-01-10 16:10:00,2.40782,2.40818,2.40782,2.40795,20200000.0
2007-01-10 16:11:00,2.40791,2.40814,2.40769,2.40791,44300000.0
2007-01-10 16:12:00,2.40784,2.40787,2.40759,2.40786,47200000.0
2007-01-10 16:13:00,2.40777,2.40799,2.40777,2.40788,32700000.0
2007-01-10 16:14:00,2.40802,2.40802,2.40777,2.40783,36700000.0
2007-01-10 16:15:00,2.40797,2.40797,2.40753,2.40773,48200000.0
2007-01-10 16:16:00,2.4078,2.40786,2.40772,2.40782,51600001.0
2007-01-10 16:17:00,2.40782,2.408,2.40754,2.40783,36700000.0
2007-01-10 16:18:00,2.40779,2.40805,2.40779,2.40799,48200000.0
2007-01-10 16:19:00,2.40805,2.4083,2.40805,2.40812,25500000.0
2007-01-10 16:20:00,2.40827,2.40827,2.40805,2.40813,38700000.0
2007-01-10 16:21:00,2.40832,2.40854,2.40824,2.40825,23500000.0
2007-01-10 16:22:00,2.40832,2.40845,2.40829,2.40836,12400000.0
2007-01-10 16:23:00,2.40833,2.4085,2.40832,2.40847,37800000.0
2007-01-10 16:24:00,2.40849,2.40875,2.40836,2.4084,45100000.0
2007-01-10 16:25:00,2.40834,2.40857,2.40823,2.4085,35600000.0
2007-01-10 16:26:00,2.40844,2.40844,2.40818,2.40828,37900000.0
2007-01-10 16:27:00,2.40832,2.40857,2.40828,2.40844,47900000.0
2007-01-10 16:28:00,2.40839,2.40839,2.40808,2.40827,34900000.0
2007-01-10 16:29:00,2.40818,2.40857,2.40818,2.40839,33200000.0
2007-01-10 16:30:00,2.40834,2.40857,2.40825,2.40825,22000000.0
2007-01-10 16:31:00,2.40832,2.40847,2.40813,2.40827,68900000.0
2007-01-10 16:32:00,2.40826,2.40826,2.40811,2.40818,30100000.0
2007-01-10 16:33:00,2.40819,2.40825,2.40801,2.40825,23400000.0
2007-01-10 16:34:00,2.4081,2.40817,2.40806,2.40813,15200000.0
2007-01-10 16:35:00,2.40806,2.40831,2.40802,2.40819,29800000.0
2007-01-10 16:36:00,2.40813,2.40822,2.40808,2.40808,21000000.0
2007-01-10 16:37:00,2.40803,2.40817,2.40786,2.40802,44700000.0
2007-01-10 16:38:00,2.40814,2.40834,2.40801,2.40809,36600000.0
2007-01-10 16:39:00,2.40813,2.40813,2.40798,2.40808,43900000.0
2007-01-10 16:40:00,2.40811,2.4082,2.40793,2.4082,35700000.0
2007-01-10 16:41:00,2.40829,2.40849,2.40815,2.40843,28600000.0
2007-01-10 16:42:00,2.40848,2.40879,2.40841,2.40872,27600000.0
2007-01-10 16:43:00,2.40873,2.4088,2.40842,2.40842,46100000.0
2007-01-10 16:44:00,2.40816,2.40853,2.40816,2.40853,22400000.0
2007-01-10 16:45:00,2.40859,2.40917,2.40844,2.40917,36500000.0
2007-01-10 16:46:00,2.40931,2.40931,2.40881,2.4089,50100000.0
2007-01-10 16:47:00,2.40884,2.40886,2.40857,2.40883,51400001.0
2007-01-10 16:48:00,2.40854,2.40882,2.40854,2.40874,26200000.0
2007-01-10 16:49:00,2.40882,2.40886,2.40868,2.40875,20900000.0
2007-01-10 16:50:00,2.40876,2.409,2.4087,2.40888,37000000.0
2007-01-10 16:51:00,2.40893,2.4094,2.40891,2.4092,27600000.0
2007-01-10 16:52:00,2.40918,2.40954,2.40895,2.40954,35500000.0
2007-01-10 16:53:00,2.4095,2.41017,2.40943,2.41017,32300000.0
2007-01-10 16:54:00,2.41022,2.41046,2.41012,2.41025,42700000.0
2007-01-10 16:55:00,2.40999,2.40999,2.40964,2.40984,22900000.0
2007-01-10 16:56:00,2.40978,2.41009,2.40978,2.41009,22100000.0
2007-01-10 16:57:00,2.41014,2.41025,2.40997,2.40997,20400000.0
2007-01-10 16:58:00,2.41037,2.41048,2.41021,2.41039,36500000.0
2007-01-10 16:59:00,2.41045,2.41089,2.41045,2.41088,31900000.0
2007-01-10 17:00:00,2.41081,2.41081,2.4106,2.41061,49400000.0
2007-01-10 17:01:00,2.41074,2.41074,2.41002,2.41007,39400000.0
2007-01-10 17:02:00,2.40991,2.41002,2.40953,2.4096,33200000.0
2007-01-10 17:03:00,2.40956,2.40962,2.40937,2.40958,27600000.0
2007-01-10 17:04:00,2.4095,2.40988,2.4095,2.40986,15600000.0
2007-01-10 17:05:00,2.40981,2.4101,2.40981,2.41005,29100000.0
2007-01-10 17:06:00,2.40991,2.41054,2.40978,2.41054,48300000.0
2007-01-10 17:07:00,2.41078,2.41088,2.41055,2.4107,28600000.0
2007-01-10 17:08:00,2.4106,2.4106,2.41037,2.41053,27000000.0
2007-01-10 17:09:00,2.41055,2.41055,2.41022,2.41024,45500000.0
2007-01-10 17:10:00,2.4102,2.4102,2.40988,2.41018,41600000.0
2007-01-10 17:11:00,2.41014,2.41015,2.4099,2.41011,39700000.0
2007-01-10 17:12:00,2.41015,2.41042,2.41003,2.41031,28800000.0
2007-01-10 17:13:00,2.41028,2.41041,2.41006,2.41024,31600000.0
2007-01-10 17:14:00,2.41025,2.41037,2.40998,2.41024,51600000.0
2007-01-10 17:15:00,2.41009,2.41043,2.41009,2.41028,30000000.0
2007-01-10 17:16:00,2.41022,2.41024,2.41001,2.41011,41300000.0
2007-01-10 17:17:00,2.41006,2.4102,2.40975,2.41011,37500000.0
2007-01-10 17:18:00,2.41,2.4103,2.40988,2.4101,42699999.0
2007-01-10 17:19:00,2.41029,2.41034,2.4102,2.4102,25500000.0
2007-01-10 17:20:00,2.41037,2.41039,2.41006,2.41039,33300000.0
2007-01-10 17:21:00,2.41032,2.41054,2.41032,2.41041,42400000.0
2007-01-10 17:22:00,2.41044,2.41073,2.4102,2.41062,40100000.0
2007-01-10 17:23:00,2.41078,2.41078,2.41012,2.41012,42000000.0
2007-01-10 17:24:00,2.41016,2.4104,2.41016,2.41028,28500000.0
2007-01-10 17:25:00,2.41016,2.41053,2.41014,2.41019,50900000.0
2007-01-10 17:26:00,2.41028,2.41095,2.41028,2.41095,62400000.0
2007-01-10 17:27:00,2.41082,2.41082,2.41034,2.4104,30500000.0
2007-01-10 17:28:00,2.41045,2.41045,2.41016,2.41023,36300000.0
2007-01-10 17:29:00,2.41014,2.4105,2.41007,2.41048,41300000.0
2007-01-10 17:30:00,2.41052,2.41082,2.41039,2.41039,39400000.0
2007-01-10 17:31:00,2.4103,2.41044,2.41011,2.41016,52600000.0
2007-01-10 17:32:00,2.41025,2.41025,2.41009,2.41019,40300000.0
2007-01-10 17:33:00,2.41033,2.41033,2.41002,2.41016,29000000.0
2007-01-10 17:34:00,2.40999,2.41002,2.40966,2.40974,27400000.0
2007-01-10 17:35:00,2.40983,2.41018,2.40973,2.41004,37800000.0
2007-01-10 17:36:00,2.40981,2.4104,2.40981,2.41019,61499999.0
2007-01-10 17:37:00,2.41012,2.41016,2.40997,2.41007,21300000.0
2007-01-10 17:38:00,2.41013,2.41016,2.40995,2.41005,28100000.0
2007-01-10 17:39:00,2.40991,2.40992,2.40962,2.40962,33300000.0
2007-01-10 17:40:00,2.40963,2.40994,2.40957,2.4098,40400000.0
2007-01-10 17:41:00,2.40986,2.41002,2.40977,2.40988,22600000.0
2007-01-10 17:42:00,2.40991,2.41016,2.40976,2.4098,25700000.0
2007-01-10 17:43:00,2.40976,2.40976,2.40944,2.40971,28300000.0
2007-01-10 17:44:00,2.40969,2.4099,2.40966,2.40966,48700000.0
2007-01-10 17:45:00,2.40978,2.40985,2.40973,2.40985,26400000.0
2007-01-10 17:46:00,2.40981,2.40985,2.40957,2.40977,43800000.0
2007-01-10 17:47:00,2.40983,2.41007,2.40973,2.41007,65800000.0
2007-01-10 17:48:00,2.40981,2.40981,2.40967,2.40967,31100000.0
2007-01-10 17:49:00,2.40967,2.41013,2.40967,2.40992,21400000.0
2007-01-10 17:50:00,2.40985,2.41019,2.40985,2.41017,40900000.0
2007-01-10 17:51:00,2.41014,2.41014,2.4098,2.40995,42600000.0
2007-01-10 17:52:00,2.40999,2.41014,2.40989,2.41002,39100000.0
2007-01-10 17:53:00,2.41015,2.41061,2.41015,2.41035,18300000.0
2007-01-10 17:54:00,2.4102,2.41052,2.4102,2.41052,22800000.0
2007-01-10 17:55:00,2.41059,2.4106,2.41037,2.41037,32800000.0
2007-01-10 17:56:00,2.4107,2.41072,2.41048,2.41072,18700000.0
2007-01-10 17:57:00,2.41082,2.41082,2.4106,2.4106,28800000.0
2007-01-10 17:58:00,2.41076,2.41105,2.41073,2.41102,40800000.0
2007-01-10 17:59:00,2.41063,2.41079,2.41043,2.41058,31500000.0
2007-01-10 18:00:00,2.4106,2.4109,2.41053,2.41065,24500000.0
2007-01-10 18:01:00,2.41066,2.41096,2.41056,2.41064,337800001.0
2007-01-10 18:02:00,2.41044,2.41057,2.40978,2.40978,349300000.0
2007-01-10 18:03:00,2.4097,2.40995,2.40943,2.40953,484100001.0
2007-01-10 18:04:00,2.40951,2.40982,2.40927,2.40955,306700001.0
2007-01-10 18:05:00,2.40949,2.40949,2.40892,2.409,210900000.0
2007-01-10 18:06:00,2.40897,2.40927,2.40895,2.40896,430400000.0
2007-01-10 18:07:00,2.40896,2.4092,2.40889,2.40918,380599999.0
2007-01-10 18:08:00,2.40905,2.40931,2.40892,2.40906,422100000.0
2007-01-10 18:09:00,2.40911,2.40931,2.40892,2.40921,299599999.0
2007-01-10 18:10:00,2.40935,2.40949,2.40919,2.4093,251800000.0
2007-01-10 18:11:00,2.40949,2.40997,2.40943,2.40968,223500000.0
2007-01-10 18:12:00,2.40964,2.41001,2.40957,2.4098,164700000.0
2007-01-10 18:13:00,2.40952,2.40969,2.4093,2.4093,149600000.0
2007-01-10 18:14:00,2.40916,2.40929,2.40881,2.40886,278000000.0
2007-01-10 18:15:00,2.40888,2.40925,2.40888,2.40904,274300000.0
2007-01-10 18:16:00,2.40933,2.40944,2.40903,2.40942,337100000.0
2007-01-10 18:17:00,2.40943,2.40946,2.40907,2.40907,195600000.0
2007-01-10 18:18:00,2.40923,2.40935,2.40908,2.40912,183799999.0
2007-01-10 18:19:00,2.40905,2.40934,2.40905,2.40912,253800000.0
2007-01-10 18:20:00,2.40912,2.40924,2.40893,2.40894,156300000.0
2007-01-10 18:21:00,2.4089,2.40909,2.40873,2.40895,238800000.0
2007-01-10 18:22:00,2.40907,2.40907,2.40855,2.40879,224300001.0
2007-01-10 18:23:00,2.4087,2.40888,2.40834,2.40888,302800000.0
2007-01-10 18:24:00,2.40888,2.40906,2.40871,2.40874,356399999.0
2007-01-10 18:25:00,2.4086,2.40876,2.40836,2.40876,294000000.0
2007-01-10 18:26:00,2.40876,2.40893,2.40853,2.40872,336000000.0
2007-01-10 18:27:00,2.40871,2.40891,2.40847,2.40868,315900000.0
2007-01-10 18:28:00,2.40859,2.40859,2.40796,2.40802,212100000.0
2007-01-10 18:29:00,2.40782,2.40829,2.40779,2.4081,218900000.0
2007-01-10 18:30:00,2.40813,2.40827,2.40798,2.40798,283400000.0
2007-01-10 18:31:00,2.40778,2.40809,2.40768,2.40809,194799999.0
2007-01-10 18:32:00,2.40815,2.40843,2.40808,2.4083,165900000.0
2007-01-10 18:33:00,2.40837,2.40859,2.40821,2.40821,279500000.0
2007-01-10 18:34:00,2.40823,2.40838,2.40809,2.40837,400800001.0
2007-01-10 18:35:00,2.4084,2.4084,2.40812,2.40825,175900000.0
2007-01-10 18:36:00,2.40818,2.40818,2.40799,2.40809,82200000.0
2007-01-10 18:37:00,2.40803,2.40803,2.40765,2.40787,99300000.0
2007-01-10 18:38:00,2.40779,2.40779,2.40742,2.40755,71400000.0
2007-01-10 18:39:00,2.40752,2.40785,2.40743,2.40771,179000000.0
2007-01-10 18:40:00,2.40759,2.40759,2.40694,2.40696,216300000.0
2007-01-10 18:41:00,2.40708,2.40724,2.40695,2.40724,141700000.0
2007-01-10 18:42:00,2.40749,2.40757,2.40723,2.4074,110500000.0
2007-01-10 18:43:00,2.4073,2.4073,2.40679,2.40702,69800000.0
2007-01-10 18:44:00,2.40725,2.40732,2.40694,2.40694,157399998.0
2007-01-10 18:45:00,2.407,2.40713,2.40696,2.40703,86300000.0
2007-01-10 18:46:00,2.40708,2.40735,2.40705,2.40735,40000000.0
2007-01-10 18:47:00,2.40759,2.4076,2.40739,2.4076,28400000.0
2007-01-10 18:48:00,2.40753,2.40796,2.40753,2.40796,115600000.0
2007-01-10 18:49:00,2.40813,2.40813,2.40792,2.40805,39900001.0
2007-01-10 18:50:00,2.40791,2.40811,2.40791,2.40806,47100000.0
2007-01-10 18:51:00,2.40802,2.40829,2.40797,2.40804,152700000.0
2007-01-10 18:52:00,2.40791,2.40807,2.40783,2.40783,195300000.0
2007-01-10 18:53:00,2.40776,2.40778,2.40729,2.40763,161900000.0
2007-01-10 18:54:00,2.40759,2.40763,2.40738,2.40752,183900002.0
2007-01-10 18:55:00,2.40754,2.40788,2.40754,2.4078,152700000.0
2007-01-10 18:56:00,2.40786,2.40791,2.4077,2.40773,46000000.0
2007-01-10 18:57:00,2.40773,2.40794,2.40749,2.40765,56400000.0
2007-01-10 18:58:00,2.40781,2.40815,2.40781,2.40812,233400000.0
2007-01-10 18:59:00,2.40819,2.40855,2.40818,2.40836,172300000.0
2007-01-10 19:00:00,2.40844,2.40891,2.40839,2.40888,59800000.0
2007-01-10 19:01:00,2.40882,2.40902,2.40868,2.40889,29900000.0
2007-01-10 19:02:00,2.4091,2.40939,2.40906,2.40938,173200000.0
2007-01-10 19:03:00,2.40945,2.40972,2.40922,2.40939,83300000.0
2007-01-10 19:04:00,2.40951,2.40976,2.40951,2.40976,38100000.0
2007-01-10 19:05:00,2.40955,2.40995,2.40955,2.40994,43100000.0
2007-01-10 19:06:00,2.40989,2.41008,2.40973,2.40986,240000000.0
2007-01-10 19:07:00,2.40964,2.40994,2.40964,2.40983,122000000.0
2007-01-10 19:08:00,2.40987,2.40987,2.40959,2.40962,208100000.0
2007-01-10 19:09:00,2.40952,2.40958,2.40925,2.40925,143500000.0
2007-01-10 19:10:00,2.40923,2.40953,2.40922,2.4094,96500000.0
2007-01-10 19:11:00,2.40941,2.40956,2.40926,2.40932,74600000.0
2007-01-10 19:12:00,2.4094,2.4095,2.40925,2.4095,23900000.0
2007-01-10 19:13:00,2.40947,2.4097,2.40935,2.40951,131700000.0
2007-01-10 19:14:00,2.40958,2.40971,2.40932,2.40945,89000000.0
2007-01-10 19:15:00,2.40938,2.40941,2.40912,2.40912,165900000.0
2007-01-10 19:16:00,2.40911,2.40916,2.40896,2.40916,27900000.0
2007-01-10 19:17:00,2.40926,2.40947,2.40892,2.40892,46100000.0
2007-01-10 19:18:00,2.40885,2.40904,2.40881,2.40897,98200000.0
2007-01-10 19:19:00,2.40902,2.40925,2.40897,2.40897,93700000.0
2007-01-10 19:20:00,2.40909,2.40925,2.40893,2.40906,156000000.0
2007-01-10 19:21:00,2.40903,2.40924,2.40903,2.40909,105900000.0
2007-01-10 19:22:00,2.40905,2.40915,2.409,2.40903,56100000.0
2007-01-10 19:23:00,2.40882,2.40882,2.40847,2.40847,167300000.0
2007-01-10 19:24:00,2.40854,2.40865,2.40836,2.40863,79200000.0
2007-01-10 19:25:00,2.40861,2.40871,2.40843,2.40854,92200000.0
2007-01-10 19:26:00,2.40876,2.40902,2.40874,2.40875,147400000.0
2007-01-10 19:27:00,2.40869,2.40888,2.40869,2.40872,128700000.0
2007-01-10 19:28:00,2.40898,2.40908,2.4088,2.40894,99200000.0
2007-01-10 19:29:00,2.40895,2.4091,2.40894,2.40903,86600000.0
2007-01-10 19:30:00,2.40896,2.40912,2.40883,2.40905,162100000.0
2007-01-10 19:31:00,2.40894,2.40895,2.40876,2.40894,75500000.0
2007-01-10 19:32:00,2.40896,2.40927,2.40896,2.40917,151200000.0
2007-01-10 19:33:00,2.40923,2.40935,2.40923,2.40928,61900000.0
2007-01-10 19:34:00,2.40938,2.40946,2.40917,2.40946,129700000.0
2007-01-10 19:35:00,2.40959,2.40975,2.40943,2.4095,114100000.0
2007-01-10 19:36:00,2.40947,2.40962,2.40941,2.40942,127700000.0
2007-01-10 19:37:00,2.40957,2.40962,2.40947,2.40957,40600000.0
2007-01-10 19:38:00,2.40947,2.40992,2.40947,2.40989,28000000.0
2007-01-10 19:39:00,2.40988,2.41003,2.40971,2.41003,58900000.0
2007-01-10 19:40:00,2.41003,2.41003,2.4098,2.4098,117600001.0
2007-01-10 19:41:00,2.40973,2.40995,2.40961,2.40981,99200001.0
2007-01-10 19:42:00,2.41001,2.41012,2.40992,2.40997,95100001.0
2007-01-10 19:43:00,2.40989,2.40989,2.40962,2.40965,44500000.0
2007-01-10 19:44:00,2.40956,2.40961,2.40935,2.40941,84100000.0
2007-01-10 19:45:00,2.40933,2.40979,2.40932,2.40979,63600000.0
2007-01-10 19:46:00,2.40995,2.40995,2.40971,2.40986,106200000.0
2007-01-10 19:47:00,2.40982,2.40994,2.40978,2.40994,33300000.0
2007-01-10 19:48:00,2.40991,2.41008,2.40959,2.40991,74400000.0
2007-01-10 19:49:00,2.40999,2.40999,2.40952,2.40952,136200000.0
2007-01-10 19:50:00,2.40954,2.40974,2.40952,2.40957,87600000.0
2007-01-10 19:51:00,2.40958,2.40976,2.40951,2.4096,80400000.0
2007-01-10 19:52:00,2.40956,2.4097,2.4095,2.4097,59000000.0
2007-01-10 19:53:00,2.40972,2.40972,2.40959,2.40961,32300000.0
2007-01-10 19:54:00,2.40977,2.40977,2.40944,2.40963,57800000.0
2007-01-10 19:55:00,2.40962,2.40975,2.4096,2.40975,61200000.0
2007-01-10 19:56:00,2.40993,2.40994,2.40977,2.40978,84000000.0
2007-01-10 19:57:00,2.40977,2.40979,2.40959,2.40973,109100000.0
2007-01-10 19:58:00,2.4096,2.40969,2.4094,2.40952,119300000.0
2007-01-10 19:59:00,2.40962,2.40978,2.40943,2.40959,107300000.0
2007-01-10 20:00:00,2.40961,2.40983,2.40957,2.40983,73000000.0
2007-01-10 20:01:00,2.40982,2.40984,2.40952,2.40979,91200000.0
2007-01-10 20:02:00,2.40971,2.40976,2.40922,2.40936,71300000.0
2007-01-10 20:03:00,2.40942,2.40951,2.40942,2.40946,15200000.0
2007-01-10 20:04:00,2.40946,2.40962,2.40946,2.40962,22400000.0
2007-01-10 20:05:00,2.40965,2.4097,2.4096,2.4096,22800000.0
2007-01-10 20:06:00,2.40945,2.40945,2.4092,2.4092,31700000.0
2007-01-10 20:07:00,2.40935,2.40955,2.40933,2.40933,45600000.0
2007-01-10 20:08:00,2.40938,2.40978,2.40938,2.4095,110300000.0
2007-01-10 20:09:00,2.40961,2.40962,2.40954,2.40955,22200000.0
2007-01-10 20:10:00,2.40964,2.40964,2.40951,2.40956,22900000.0
2007-01-10 20:11:00,2.40938,2.40938,2.40911,2.40915,48400000.0
2007-01-10 20:12:00,2.4091,2.4093,2.40906,2.40921,179300000.0
2007-01-10 20:13:00,2.40919,2.40938,2.40919,2.40929,191899999.0
2007-01-10 20:14:00,2.40935,2.40937,2.4091,2.40916,88700000.0
2007-01-10 20:15:00,2.40923,2.40947,2.40923,2.40934,239500000.0
2007-01-10 20:16:00,2.40941,2.40996,2.40932,2.40996,146700000.0
2007-01-10 20:17:00,2.40983,2.40983,2.40973,2.40978,29400000.0
2007-01-10 20:18:00,2.40986,2.40995,2.40967,2.40978,64200000.0
2007-01-10 20:19:00,2.40976,2.41003,2.40975,2.40995,133000000.0
2007-01-10 20:20:00,2.4099,2.40991,2.40922,2.40957,206200000.0
2007-01-10 20:21:00,2.40938,2.40938,2.40917,2.40918,67000000.0
2007-01-10 20:22:00,2.40918,2.40918,2.40882,2.40907,109900000.0
2007-01-10 20:23:00,2.40914,2.40942,2.40913,2.40925,153100000.0
2007-01-10 20:24:00,2.40917,2.40934,2.40913,2.40913,28800000.0
2007-01-10 20:25:00,2.40898,2.40914,2.40879,2.409,182300000.0
2007-01-10 20:26:00,2.40914,2.40928,2.40907,2.40922,160800000.0
2007-01-10 20:27:00,2.40921,2.40955,2.40921,2.40955,96200000.0
2007-01-10 20:28:00,2.40964,2.40978,2.40942,2.40967,209000000.0
2007-01-10 20:29:00,2.4099,2.41,2.40955,2.40955,146600000.0
2007-01-10 20:30:00,2.40945,2.40968,2.40921,2.40946,319300000.0
2007-01-10 20:31:00,2.40933,2.40957,2.40933,2.4094,183700000.0
2007-01-10 20:32:00,2.40945,2.40946,2.40913,2.40944,340600000.0
2007-01-10 20:33:00,2.40944,2.40967,2.40941,2.40946,108500000.0
2007-01-10 20:34:00,2.40952,2.40963,2.40942,2.40943,98800000.0
2007-01-10 20:35:00,2.40945,2.40945,2.40924,2.40931,52200000.0
2007-01-10 20:36:00,2.40934,2.40951,2.40934,2.4095,58800000.0
2007-01-10 20:37:00,2.40947,2.40981,2.40947,2.40981,118800000.0
2007-01-10 20:38:00,2.40983,2.40983,2.40945,2.40968,160500000.0
2007-01-10 20:39:00,2.40985,2.40985,2.40957,2.40981,136800000.0
2007-01-10 20:40:00,2.40989,2.40996,2.40975,2.40984,143500000.0
2007-01-10 20:41:00,2.40985,2.40996,2.40983,2.40988,116300000.0
2007-01-10 20:42:00,2.40993,2.41015,2.40993,2.41004,73400000.0
2007-01-10 20:43:00,2.41013,2.41023,2.40982,2.41023,142400000.0
2007-01-10 20:44:00,2.41019,2.41019,2.40977,2.40977,165800000.0
2007-01-10 20:45:00,2.40969,2.40987,2.40969,2.40978,53600000.0
2007-01-10 20:46:00,2.40974,2.41006,2.40974,2.41,45700000.0
2007-01-10 20:47:00,2.41005,2.41013,2.40975,2.41005,144200000.0
2007-01-10 20:48:00,2.41006,2.41037,2.40997,2.41015,182700000.0
2007-01-10 20:49:00,2.41026,2.41046,2.41026,2.4104,104000000.0
2007-01-10 20:50:00,2.41036,2.41048,2.41017,2.41017,173299999.0
2007-01-10 20:51:00,2.41019,2.41058,2.41019,2.41058,91000000.0
2007-01-10 20:52:00,2.41071,2.41086,2.41052,2.41071,149700000.0
2007-01-10 20:53:00,2.4107,2.41083,2.41049,2.41058,218600000.0
2007-01-10 20:54:00,2.41082,2.41082,2.41058,2.41059,189199998.0
2007-01-10 20:55:00,2.41066,2.41093,2.41066,2.41082,32000000.0
2007-01-10 20:56:00,2.41084,2.41087,2.4106,2.41062,205200000.0
2007-01-10 20:57:00,2.4106,2.4108,2.41045,2.41045,337300000.0
2007-01-10 20:58:00,2.41038,2.41053,2.4102,2.4102,177500000.0
2007-01-10 20:59:00,2.41022,2.41022,2.40975,2.41002,266600000.0
2007-01-10 21:00:00,2.40986,2.40986,2.40944,2.40944,172400000.0
2007-01-10 21:01:00,2.40982,2.41024,2.40982,2.41024,285900000.0
2007-01-10 21:02:00,2.41027,2.41027,2.40996,2.40999,79400000.0
2007-01-10 21:03:00,2.41003,2.41009,2.40986,2.40987,87400000.0
2007-01-10 21:04:00,2.40982,2.40996,2.40967,2.40967,46200000.0
2007-01-10 21:05:00,2.40975,2.40991,2.40974,2.40978,81500000.0
2007-01-10 21:06:00,2.40976,2.40978,2.40964,2.40975,84400000.0
2007-01-10 21:07:00,2.40976,2.41002,2.4097,2.40987,24700000.0
2007-01-10 21:08:00,2.40987,2.40997,2.4098,2.4098,25900000.0
2007-01-10 21:09:00,2.40971,2.40977,2.40965,2.40977,40800000.0
2007-01-10 21:10:00,2.40977,2.40977,2.40951,2.40957,70800000.0
2007-01-10 21:11:00,2.40954,2.4097,2.40949,2.40953,157800000.0
2007-01-10 21:12:00,2.40961,2.40961,2.40951,2.4096,23300000.0
2007-01-10 21:13:00,2.40953,2.40973,2.40939,2.40939,126600000.0
2007-01-10 21:14:00,2.40957,2.40976,2.40944,2.40966,157000000.0
2007-01-10 21:15:00,2.4095,2.40966,2.40937,2.40938,151500000.0
2007-01-10 21:16:00,2.40948,2.40983,2.40941,2.40983,100900000.0
2007-01-10 21:17:00,2.40986,2.40986,2.4095,2.40957,195400000.0
2007-01-10 21:18:00,2.4095,2.40966,2.40945,2.40957,115600000.0
2007-01-10 21:19:00,2.40953,2.40967,2.40933,2.40934,89700000.0
2007-01-10 21:20:00,2.4094,2.40965,2.40934,2.40943,264700001.0
2007-01-10 21:21:00,2.40945,2.40966,2.40935,2.40946,199400000.0
2007-01-10 21:22:00,2.40958,2.40969,2.40946,2.40949,146500000.0
2007-01-10 21:23:00,2.40961,2.40961,2.4093,2.4093,121600000.0
2007-01-10 21:24:00,2.40927,2.4094,2.40912,2.40932,68500000.0
2007-01-10 21:25:00,2.40932,2.40971,2.40931,2.4096,66500000.0
2007-01-10 21:26:00,2.40979,2.40999,2.40973,2.40999,32100000.0
2007-01-10 21:27:00,2.41001,2.41002,2.40984,2.40993,56100000.0
2007-01-10 21:28:00,2.40997,2.40997,2.40954,2.40954,98700000.0
2007-01-10 21:29:00,2.40956,2.4097,2.40955,2.40955,56900000.0
2007-01-10 21:30:00,2.40962,2.40962,2.40948,2.40954,30900000.0
2007-01-10 21:31:00,2.40942,2.40942,2.40916,2.40916,19400000.0
2007-01-10 21:32:00,2.40923,2.40931,2.40896,2.40931,183200000.0
2007-01-10 21:33:00,2.4092,2.4092,2.40888,2.40888,60500000.0
2007-01-10 21:34:00,2.40897,2.40928,2.40897,2.40905,96100000.0
2007-01-10 21:35:00,2.40906,2.40934,2.40906,2.40917,19600000.0
2007-01-10 21:36:00,2.40919,2.40919,2.40908,2.40908,10500000.0
2007-01-10 21:37:00,2.40899,2.4092,2.40899,2.40909,88900000.0
2007-01-10 21:38:00,2.40907,2.40913,2.40897,2.40897,69800000.0
2007-01-10 21:39:00,2.40911,2.40929,2.40893,2.40893,22200000.0
2007-01-10 21:40:00,2.40893,2.40913,2.40885,2.40898,29100000.0
2007-01-10 21:41:00,2.4089,2.40903,2.40882,2.40901,30100000.0
2007-01-10 21:42:00,2.40904,2.40931,2.409,2.40914,87100000.0
2007-01-10 21:43:00,2.40901,2.40908,2.40876,2.4088,85600000.0
2007-01-10 21:44:00,2.40875,2.40879,2.40846,2.40861,101300000.0
2007-01-10 21:45:00,2.40864,2.40873,2.4083,2.4083,101300000.0
2007-01-10 21:46:00,2.40833,2.40876,2.40833,2.40863,69800000.0
2007-01-10 21:47:00,2.40855,2.40855,2.40812,2.40817,96900000.0
2007-01-10 21:48:00,2.40808,2.4084,2.40808,2.40824,62800000.0
2007-01-10 21:49:00,2.40828,2.40846,2.40827,2.4084,78000000.0
2007-01-10 21:50:00,2.40858,2.4086,2.40834,2.40835,43600000.0
2007-01-10 21:51:00,2.40844,2.40872,2.40844,2.40867,29000000.0
2007-01-10 21:52:00,2.40861,2.40871,2.40847,2.40852,158600001.0
2007-01-10 21:53:00,2.40855,2.40863,2.40849,2.4085,60100000.0
2007-01-10 21:54:00,2.40853,2.4086,2.40847,2.40849,33900000.0
2007-01-10 21:55:00,2.40863,2.4089,2.40863,2.40877,65000000.0
2007-01-10 21:56:00,2.40875,2.40877,2.40863,2.40873,55300000.0
2007-01-10 21:57:00,2.40871,2.40875,2.40858,2.40858,25500000.0
2007-01-10 21:58:00,2.40861,2.40888,2.40861,2.40888,41900000.0
2007-01-10 21:59:00,2.40891,2.40905,2.40881,2.4089,165300000.0
2007-01-10 22:00:00,2.4088,2.4089,2.40857,2.40867,69800001.0
2007-01-10 22:01:00,2.4086,2.4086,2.40841,2.40841,11900000.0
2007-01-10 22:02:00,2.40834,2.40853,2.40817,2.40817,137000000.0
2007-01-10 22:03:00,2.40819,2.40833,2.40811,2.40833,22000000.0
2007-01-10 22:04:00,2.40834,2.40834,2.40806,2.40814,97600000.0
2007-01-10 22:05:00,2.40815,2.40831,2.40811,2.40825,60000000.0
2007-01-10 22:06:00,2.4083,2.40843,2.4083,2.40831,26100000.0
2007-01-10 22:07:00,2.40832,2.40832,2.40824,2.40827,37000000.0
2007-01-10 22:08:00,2.40825,2.40828,2.40822,2.40827,25900000.0
2007-01-10 22:09:00,2.40828,2.40839,2.40819,2.4083,44200000.0
2007-01-10 22:10:00,2.40847,2.40854,2.40833,2.40847,31200000.0
2007-01-10 22:11:00,2.40857,2.40871,2.40851,2.40865,54200000.0
2007-01-10 22:12:00,2.40863,2.40865,2.40845,2.40854,44700000.0
2007-01-10 22:13:00,2.40855,2.40857,2.40831,2.40835,41400000.0
2007-01-10 22:14:00,2.40834,2.40841,2.40834,2.40841,3700000.0
2007-01-10 22:15:00,2.40827,2.40855,2.40822,2.40836,123100000.0
2007-01-10 22:16:00,2.40824,2.40841,2.40801,2.40802,132300000.0
2007-01-10 22:17:00,2.40806,2.40806,2.40797,2.40797,6400000.0
2007-01-10 22:18:00,2.40811,2.4083,2.40804,2.40822,41100000.0
2007-01-10 22:19:00,2.40823,2.40823,2.40806,2.40813,39500000.0
2007-01-10 22:20:00,2.40815,2.4082,2.40781,2.40781,19600000.0
2007-01-10 22:21:00,2.40784,2.40815,2.40784,2.40815,30000000.0
2007-01-10 22:22:00,2.40817,2.40825,2.40807,2.40812,120500000.0
2007-01-10 22:23:00,2.4081,2.40827,2.4081,2.40811,74300000.0
2007-01-10 22:24:00,2.40816,2.40844,2.40816,2.40844,17800000.0
2007-01-10 22:25:00,2.40853,2.40853,2.40827,2.40833,56100000.0
2007-01-10 22:26:00,2.40839,2.40842,2.40838,2.40842,27500000.0
2007-01-10 22:27:00,2.40843,2.40851,2.4084,2.40847,30700000.0
2007-01-10 22:28:00,2.40854,2.40854,2.40838,2.40851,29900000.0
2007-01-10 22:29:00,2.40842,2.40842,2.4082,2.40825,145900000.0
2007-01-10 22:30:00,2.40822,2.40852,2.40818,2.40825,126400000.0
2007-01-10 22:31:00,2.40812,2.40826,2.40812,2.40826,56700000.0
2007-01-10 22:32:00,2.40823,2.40823,2.4081,2.40812,36700000.0
2007-01-10 22:33:00,2.40818,2.40834,2.40816,2.40819,83800000.0
2007-01-10 22:34:00,2.40812,2.40819,2.40806,2.40816,89300000.0
2007-01-10 22:35:00,2.40814,2.40814,2.40773,2.40778,46900000.0
2007-01-10 22:36:00,2.40785,2.4079,2.40781,2.40781,26400000.0
2007-01-10 22:37:00,2.40773,2.40773,2.40762,2.40762,34200000.0
2007-01-10 22:38:00,2.40771,2.40792,2.40765,2.4078,49800001.0
2007-01-10 22:39:00,2.4077,2.40783,2.4077,2.40782,22900001.0
2007-01-10 22:40:00,2.40782,2.40805,2.4078,2.4079,31600000.0
2007-01-10 22:41:00,2.40766,2.40776,2.40766,2.40776,38400000.0
2007-01-10 22:42:00,2.40779,2.40796,2.40775,2.40775,54100000.0
2007-01-10 22:43:00,2.40774,2.40819,2.40774,2.40803,161500000.0
2007-01-10 22:44:00,2.40804,2.40828,2.40799,2.40818,57400000.0
2007-01-10 22:45:00,2.40816,2.40828,2.40814,2.40818,61100000.0
2007-01-10 22:46:00,2.4082,2.4082,2.40805,2.40814,61600000.0
2007-01-10 22:47:00,2.40823,2.40831,2.40816,2.40831,33600000.0
2007-01-10 22:48:00,2.40823,2.4083,2.40799,2.40827,75000000.0
2007-01-10 22:49:00,2.40838,2.40861,2.40832,2.40841,59300000.0
2007-01-10 22:50:00,2.40831,2.40835,2.40815,2.40815,31200000.0
2007-01-10 22:51:00,2.40815,2.40835,2.40806,2.40816,74300000.0
2007-01-10 22:52:00,2.40822,2.40854,2.40822,2.40854,58400000.0
2007-01-10 22:53:00,2.40859,2.40883,2.40859,2.40883,25200000.0
2007-01-10 22:54:00,2.40883,2.40896,2.40865,2.40896,40200000.0
2007-01-10 22:55:00,2.40898,2.40923,2.40897,2.40904,46700000.0
2007-01-10 22:56:00,2.40916,2.40916,2.40894,2.40907,29300000.0
2007-01-10 22:57:00,2.40908,2.40944,2.40908,2.40944,21200000.0
2007-01-10 22:58:00,2.4091,2.40931,2.40901,2.40901,31800000.0
2007-01-10 22:59:00,2.40895,2.40922,2.40895,2.40922,31800000.0
2007-01-10 23:00:00,2.40927,2.40927,2.40886,2.40902,17000000.0
2007-01-10 23:01:00,2.4091,2.4096,2.4091,2.4096,38500000.0
2007-01-10 23:02:00,2.40947,2.40947,2.40925,2.4093,26400000.0
2007-01-10 23:03:00,2.40915,2.40936,2.40895,2.40924,47100000.0
2007-01-10 23:04:00,2.40941,2.40969,2.40941,2.40967,44200001.0
2007-01-10 23:05:00,2.40968,2.40985,2.40968,2.40985,12800000.0
2007-01-10 23:06:00,2.40983,2.40983,2.40966,2.40971,23600000.0
2007-01-10 23:07:00,2.40959,2.40973,2.40952,2.40952,17600000.0
2007-01-10 23:08:00,2.40951,2.40951,2.40913,2.4092,20400000.0
2007-01-10 23:09:00,2.40929,2.40936,2.40918,2.40927,29300000.0
2007-01-10 23:10:00,2.40938,2.40962,2.40938,2.40951,45700000.0
2007-01-10 23:11:00,2.40954,2.40954,2.40937,2.40937,17200000.0
2007-01-10 23:12:00,2.40926,2.40926,2.40903,2.40917,42000000.0
2007-01-10 23:13:00,2.40908,2.40908,2.40879,2.40899,37900000.0
2007-01-10 23:14:00,2.40888,2.40896,2.40877,2.40882,43600000.0
2007-01-10 23:15:00,2.40893,2.40897,2.40882,2.40897,25600000.0
2007-01-10 23:16:00,2.40873,2.40888,2.40859,2.40859,35500000.0
2007-01-10 23:17:00,2.40854,2.40866,2.40854,2.40863,19400000.0
2007-01-10 23:18:00,2.40877,2.40877,2.40852,2.40852,12000000.0
2007-01-10 23:19:00,2.40854,2.4088,2.40854,2.4088,32700000.0
2007-01-10 23:20:00,2.4088,2.4088,2.40852,2.40858,38100000.0
2007-01-10 23:21:00,2.4088,2.40884,2.4086,2.40872,39400000.0
2007-01-10 23:22:00,2.40882,2.40882,2.40862,2.40865,34000000.0
2007-01-10 23:23:00,2.40869,2.40873,2.40844,2.40867,48700000.0
2007-01-10 23:24:00,2.40844,2.40859,2.40844,2.40854,50800000.0
2007-01-10 23:25:00,2.40854,2.40854,2.40823,2.40833,58700000.0
2007-01-10 23:26:00,2.40826,2.40834,2.40819,2.40823,34000000.0
2007-01-10 23:27:00,2.4082,2.40844,2.4082,2.4082,38700000.0
2007-01-10 23:28:00,2.40827,2.40849,2.40827,2.40827,32600000.0
2007-01-10 23:29:00,2.40837,2.40861,2.40837,2.40848,24400000.0
2007-01-10 23:30:00,2.40875,2.40902,2.40875,2.40902,35600000.0
2007-01-10 23:31:00,2.40889,2.40889,2.40872,2.40879,20100000.0
2007-01-10 23:32:00,2.40904,2.40904,2.40867,2.40895,38900000.0
2007-01-10 23:33:00,2.40901,2.40907,2.40859,2.40885,53800000.0
2007-01-10 23:34:00,2.40885,2.4089,2.40861,2.40884,42400000.0
2007-01-10 23:35:00,2.40879,2.40879,2.40838,2.40838,36300000.0
2007-01-10 23:36:00,2.40832,2.40854,2.4083,2.40835,25100000.0
2007-01-10 23:37:00,2.40844,2.40859,2.40833,2.40838,23000000.0
2007-01-10 23:38:00,2.40834,2.40853,2.40826,2.40848,45200000.0
2007-01-10 23:39:00,2.40851,2.40862,2.40842,2.40843,29600000.0
2007-01-10 23:40:00,2.40828,2.40835,2.40828,2.4083,28400000.0
2007-01-10 23:41:00,2.40831,2.40853,2.4083,2.40849,62999999.0
2007-01-10 23:42:00,2.40862,2.40883,2.40853,2.40883,15700000.0
2007-01-10 23:43:00,2.40884,2.40884,2.40831,2.40831,29000000.0
2007-01-10 23:44:00,2.40874,2.40874,2.40827,2.40827,12300000.0
2007-01-10 23:45:00,2.40833,2.4085,2.40833,2.4085,16300000.0
2007-01-10 23:46:00,2.40853,2.40877,2.40853,2.40877,34600000.0
2007-01-10 23:47:00,2.40865,2.40884,2.40846,2.40861,43599999.0
2007-01-10 23:48:00,2.40845,2.40845,2.40825,2.40839,34200000.0
2007-01-10 23:49:00,2.40859,2.40885,2.40859,2.40872,20400000.0
2007-01-10 23:50:00,2.40877,2.40877,2.40844,2.40844,26300000.0
2007-01-10 23:51:00,2.40849,2.40854,2.40818,2.40818,39600000.0
2007-01-10 23:52:00,2.40818,2.40832,2.40813,2.40818,29700000.0
2007-01-10 23:53:00,2.40799,2.40804,2.4078,2.408,32500000.0
2007-01-10 23:54:00,2.40812,2.40812,2.40798,2.40799,17600000.0
2007-01-10 23:55:00,2.40799,2.4081,2.40775,2.40775,30900000.0
2007-01-10 23:56:00,2.40798,2.40809,2.40792,2.40796,47000001.0
2007-01-10 23:57:00,2.40807,2.40822,2.40807,2.40807,29500000.0
2007-01-10 23:58:00,2.40806,2.40826,2.40796,2.40813,32700000.0
2007-01-10 23:59:00,2.40794,2.40794,2.40787,2.40788,28400000.0
2007-01-11 00:00:00,2.4076,2.40767,2.40738,2.40764,56600000.0
2007-01-11 00:01:00,2.40758,2.40767,2.4075,2.4075,14000000.0
2007-01-11 00:02:00,2.40745,2.40746,2.40722,2.40746,42400000.0
2007-01-11 00:03:00,2.4076,2.4076,2.40732,2.40732,17800000.0
2007-01-11 00:04:00,2.40758,2.40781,2.40725,2.40767,53500000.0
2007-01-11 00:05:00,2.40765,2.40775,2.40758,2.40769,28000000.0
2007-01-11 00:06:00,2.40767,2.40767,2.40757,2.40761,20100000.0
2007-01-11 00:07:00,2.40749,2.40776,2.40743,2.40776,28600000.0
2007-01-11 00:08:00,2.40786,2.40786,2.4077,2.4077,43200000.0
2007-01-11 00:09:00,2.40776,2.40795,2.4076,2.40781,48000000.0
2007-01-11 00:10:00,2.40767,2.40767,2.40758,2.40758,7200000.0
2007-01-11 00:11:00,2.40752,2.40759,2.40738,2.40747,25500000.0
2007-01-11 00:12:00,2.40758,2.40772,2.4073,2.4073,37200000.0
2007-01-11 00:13:00,2.40724,2.40725,2.40717,2.40721,17000000.0
2007-01-11 00:14:00,2.40722,2.40725,2.40709,2.40709,36400000.0
2007-01-11 00:15:00,2.4072,2.40748,2.4072,2.40748,11200000.0
2007-01-11 00:16:00,2.40776,2.40782,2.40755,2.40777,39400000.0
2007-01-11 00:17:00,2.40774,2.408,2.40739,2.40739,37700000.0
2007-01-11 00:18:00,2.40738,2.40747,2.40732,2.40732,35500000.0
2007-01-11 00:19:00,2.40752,2.40761,2.40744,2.40746,25100000.0
2007-01-11 00:20:00,2.40759,2.40777,2.4072,2.4072,20200000.0
2007-01-11 00:21:00,2.40716,2.40734,2.40716,2.4072,30000000.0
2007-01-11 00:22:00,2.40749,2.40776,2.40749,2.40774,33800000.0
2007-01-11 00:23:00,2.40743,2.40773,2.40742,2.40742,40800000.0
2007-01-11 00:24:00,2.40753,2.40773,2.40726,2.40773,25000000.0
2007-01-11 00:25:00,2.40772,2.40777,2.40753,2.40777,14100000.0
2007-01-11 00:26:00,2.40764,2.4077,2.40747,2.4077,34000000.0
2007-01-11 00:27:00,2.40767,2.40786,2.40757,2.40786,34300000.0
2007-01-11 00:28:00,2.40785,2.40785,2.40768,2.40768,26100000.0
2007-01-11 00:29:00,2.40769,2.4077,2.40751,2.40765,33700000.0
2007-01-11 00:30:00,2.40757,2.40772,2.40757,2.40772,21100000.0
2007-01-11 00:31:00,2.4078,2.40785,2.40778,2.4078,42599999.0
2007-01-11 00:32:00,2.40772,2.40776,2.40759,2.40772,36700000.0
2007-01-11 00:33:00,2.40778,2.40797,2.40778,2.40797,17400000.0
2007-01-11 00:34:00,2.40795,2.40823,2.40776,2.40776,60600000.0
2007-01-11 00:35:00,2.40772,2.4079,2.40757,2.4079,40500000.0
2007-01-11 00:36:00,2.40795,2.40801,2.4078,2.4078,20600000.0
2007-01-11 00:37:00,2.40799,2.40806,2.40799,2.40801,35900001.0
2007-01-11 00:38:00,2.40812,2.40815,2.408,2.40815,34000000.0
2007-01-11 00:39:00,2.40811,2.40811,2.40778,2.40783,33700000.0
2007-01-11 00:40:00,2.40788,2.40788,2.40781,2.40781,32100000.0
2007-01-11 00:41:00,2.40805,2.40805,2.40775,2.40785,26400000.0
2007-01-11 00:42:00,2.40793,2.40803,2.40778,2.40783,35100000.0
2007-01-11 00:43:00,2.408,2.408,2.40766,2.40778,26200000.0
2007-01-11 00:44:00,2.40774,2.40785,2.40765,2.40776,42900000.0
2007-01-11 00:45:00,2.40771,2.40789,2.40771,2.40772,31100000.0
2007-01-11 00:46:00,2.40756,2.40786,2.40756,2.40767,18800000.0
2007-01-11 00:47:00,2.4077,2.40787,2.4077,2.40773,34700000.0
2007-01-11 00:48:00,2.40782,2.40805,2.40782,2.40803,20500000.0
2007-01-11 00:49:00,2.40789,2.40812,2.40781,2.40791,26100000.0
2007-01-11 00:50:00,2.40801,2.40817,2.40775,2.40775,39600000.0
2007-01-11 00:51:00,2.40776,2.40815,2.40766,2.40815,36300000.0
2007-01-11 00:52:00,2.40808,2.40815,2.408,2.40805,29100000.0
2007-01-11 00:53:00,2.40792,2.40799,2.4078,2.40799,46400000.0
2007-01-11 00:54:00,2.40807,2.40807,2.40801,2.40806,21100000.0
2007-01-11 00:55:00,2.40783,2.4081,2.40781,2.40781,34600000.0
2007-01-11 00:56:00,2.40774,2.40794,2.4077,2.40785,53099999.0
2007-01-11 00:57:00,2.40788,2.40813,2.40784,2.40813,27100000.0
2007-01-11 00:58:00,2.40796,2.40815,2.40789,2.408,13200000.0
2007-01-11 00:59:00,2.40805,2.40819,2.40805,2.40815,7200000.0
2007-01-11 01:00:00,2.40802,2.40802,2.40781,2.40796,39900000.0
2007-01-11 01:01:00,2.40798,2.40816,2.40789,2.40816,39000000.0
2007-01-11 01:02:00,2.4079,2.40815,2.4079,2.40795,36000001.0
2007-01-11 01:03:00,2.40805,2.40815,2.40792,2.40792,38400000.0
2007-01-11 01:04:00,2.40796,2.40796,2.40782,2.40782,37100000.0
2007-01-11 01:05:00,2.40796,2.40796,2.40777,2.4079,24800000.0
2007-01-11 01:06:00,2.40783,2.408,2.40779,2.408,25400000.0
2007-01-11 01:07:00,2.40792,2.40808,2.40781,2.40808,24400000.0
2007-01-11 01:08:00,2.408,2.40803,2.40797,2.408,20400000.0
2007-01-11 01:09:00,2.4081,2.40833,2.40803,2.40803,33900000.0
2007-01-11 01:10:00,2.40817,2.40837,2.40816,2.40823,57600001.0
2007-01-11 01:11:00,2.4081,2.40823,2.4081,2.40816,39900000.0
2007-01-11 01:12:00,2.40814,2.40835,2.40814,2.40827,41200000.0
2007-01-11 01:13:00,2.40825,2.40847,2.40817,2.40817,34000000.0
2007-01-11 01:14:00,2.40808,2.4082,2.40808,2.4082,54099999.0
2007-01-11 01:15:00,2.40827,2.40843,2.40822,2.40843,28400000.0
2007-01-11 01:16:00,2.40845,2.40845,2.40807,2.40807,23200000.0
2007-01-11 01:17:00,2.40814,2.40842,2.40814,2.40835,15900000.0
2007-01-11 01:18:00,2.40827,2.40828,2.40797,2.40811,28600000.0
2007-01-11 01:19:00,2.40811,2.4083,2.40802,2.40812,36300000.0
2007-01-11 01:20:00,2.40802,2.4081,2.40783,2.40801,56300000.0
2007-01-11 01:21:00,2.40792,2.408,2.40785,2.408,19000000.0
2007-01-11 01:22:00,2.40792,2.40829,2.40787,2.40823,46600000.0
2007-01-11 01:23:00,2.40822,2.40834,2.40812,2.4082,50000000.0
2007-01-11 01:24:00,2.408,2.40826,2.40799,2.4081,39300000.0
2007-01-11 01:25:00,2.40801,2.40818,2.40796,2.40796,39100000.0
2007-01-11 01:26:00,2.40783,2.40783,2.40762,2.40781,12000000.0
2007-01-11 01:27:00,2.40786,2.40811,2.40779,2.40779,37800000.0
2007-01-11 01:28:00,2.40777,2.40794,2.40773,2.40773,16400000.0
2007-01-11 01:29:00,2.40778,2.40794,2.40776,2.40779,44400000.0
2007-01-11 01:30:00,2.40778,2.40792,2.40774,2.40784,35000000.0
2007-01-11 01:31:00,2.40776,2.40787,2.40759,2.40778,35900000.0
2007-01-11 01:32:00,2.40771,2.40771,2.40744,2.40744,35900000.0
2007-01-11 01:33:00,2.40748,2.40748,2.40726,2.40737,64699999.0
2007-01-11 01:34:00,2.40733,2.40748,2.40721,2.40728,51400000.0
2007-01-11 01:35:00,2.40725,2.40732,2.40725,2.40728,23800000.0
2007-01-11 01:36:00,2.40725,2.40728,2.40704,2.4071,26700000.0
2007-01-11 01:37:00,2.40703,2.40735,2.40703,2.40725,44900000.0
2007-01-11 01:38:00,2.40718,2.40727,2.4071,2.40727,33500000.0
2007-01-11 01:39:00,2.40726,2.40748,2.40719,2.40748,49500000.0
2007-01-11 01:40:00,2.40765,2.40765,2.40739,2.40739,14800000.0
2007-01-11 01:41:00,2.40741,2.40758,2.40729,2.40746,34100000.0
2007-01-11 01:42:00,2.40733,2.40768,2.40733,2.40749,33200000.0
2007-01-11 01:43:00,2.40741,2.4077,2.40729,2.40729,35400000.0
2007-01-11 01:44:00,2.4074,2.40767,2.40726,2.40726,24400000.0
2007-01-11 01:45:00,2.40714,2.40734,2.40714,2.40733,13300000.0
2007-01-11 01:46:00,2.40723,2.40763,2.4072,2.40747,36200000.0
2007-01-11 01:47:00,2.40739,2.40756,2.40734,2.40755,69900000.0
2007-01-11 01:48:00,2.40758,2.40758,2.40732,2.40737,58999999.0
2007-01-11 01:49:00,2.40737,2.40747,2.40732,2.40747,31700000.0
2007-01-11 01:50:00,2.40723,2.40731,2.40707,2.40731,33000000.0
2007-01-11 01:51:00,2.40752,2.40761,2.40731,2.40731,31000000.0
2007-01-11 01:52:00,2.40719,2.40745,2.40719,2.40744,49100000.0
2007-01-11 01:53:00,2.40736,2.40736,2.40717,2.40717,10400000.0
2007-01-11 01:54:00,2.40707,2.40737,2.40707,2.40729,28400000.0
2007-01-11 01:55:00,2.40732,2.4075,2.40728,2.40744,40000000.0
2007-01-11 01:56:00,2.40748,2.4076,2.40745,2.40745,17000000.0
2007-01-11 01:57:00,2.40766,2.40783,2.40758,2.40767,43300001.0
2007-01-11 01:58:00,2.4075,2.40759,2.40728,2.40728,91999999.0
2007-01-11 01:59:00,2.40746,2.40762,2.40746,2.40755,18200000.0
2007-01-11 02:00:00,2.40761,2.40774,2.40761,2.40774,9600000.0
2007-01-11 02:01:00,2.40761,2.40776,2.40751,2.40751,47100000.0
2007-01-11 02:02:00,2.40756,2.40784,2.40756,2.40773,34800000.0
2007-01-11 02:03:00,2.40759,2.40759,2.40716,2.40716,11900000.0
2007-01-11 02:04:00,2.40713,2.40735,2.40708,2.40708,36900000.0
2007-01-11 02:05:00,2.40702,2.40727,2.40693,2.40727,61300000.0
2007-01-11 02:06:00,2.40718,2.40718,2.40689,2.40711,35500000.0
2007-01-11 02:07:00,2.40709,2.40736,2.40709,2.40727,43300000.0
2007-01-11 02:08:00,2.40718,2.40718,2.40681,2.40681,21400000.0
2007-01-11 02:09:00,2.40692,2.40692,2.40645,2.4066,26700000.0
2007-01-11 02:10:00,2.40671,2.40727,2.40653,2.40713,49100000.0
2007-01-11 02:11:00,2.40694,2.40706,2.40687,2.407,45300001.0
2007-01-11 02:12:00,2.40716,2.40727,2.40683,2.40727,29000000.0
2007-01-11 02:13:00,2.40716,2.40716,2.40702,2.40711,18200000.0
2007-01-11 02:14:00,2.40714,2.40714,2.40692,2.40704,22400000.0
2007-01-11 02:15:00,2.40718,2.40718,2.40685,2.4069,38500000.0
2007-01-11 02:16:00,2.40685,2.40717,2.40685,2.40699,54100000.0
2007-01-11 02:17:00,2.4069,2.40703,2.40665,2.40665,35200000.0
2007-01-11 02:18:00,2.40661,2.40694,2.40661,2.40694,36400000.0
2007-01-11 02:19:00,2.4069,2.40713,2.4069,2.40713,26200000.0
2007-01-11 02:20:00,2.40715,2.40715,2.40701,2.40708,25900000.0
2007-01-11 02:21:00,2.40705,2.4071,2.40699,2.40699,12800000.0
2007-01-11 02:22:00,2.40695,2.40695,2.40669,2.40689,49200000.0
2007-01-11 02:23:00,2.40691,2.40712,2.4069,2.4069,38900000.0
2007-01-11 02:24:00,2.40696,2.40696,2.40676,2.40684,11600000.0
2007-01-11 02:25:00,2.40703,2.40736,2.40703,2.4073,36100000.0
2007-01-11 02:26:00,2.40747,2.40754,2.40731,2.40741,26000000.0
2007-01-11 02:27:00,2.4073,2.40743,2.40726,2.40728,19800000.0
2007-01-11 02:28:00,2.40718,2.40757,2.40697,2.40757,13600000.0
2007-01-11 02:29:00,2.40759,2.40775,2.40738,2.40738,41800000.0
2007-01-11 02:30:00,2.40743,2.40818,2.40735,2.40804,16000000.0
2007-01-11 02:31:00,2.4079,2.40803,2.40761,2.40803,27500000.0
2007-01-11 02:32:00,2.40805,2.40826,2.40805,2.40808,13600000.0
2007-01-11 02:33:00,2.4081,2.40823,2.40777,2.40783,42800000.0
2007-01-11 02:34:00,2.40768,2.40774,2.4076,2.40762,47000000.0
2007-01-11 02:35:00,2.4076,2.40763,2.40739,2.40748,22900000.0
2007-01-11 02:36:00,2.40773,2.40773,2.40758,2.40759,31000000.0
2007-01-11 02:37:00,2.40767,2.4078,2.40763,2.40763,16600000.0
2007-01-11 02:38:00,2.40762,2.40792,2.40762,2.40773,31400000.0
2007-01-11 02:39:00,2.40782,2.4079,2.40768,2.4077,27300000.0
2007-01-11 02:40:00,2.40757,2.40765,2.40751,2.40765,37400000.0
2007-01-11 02:41:00,2.40758,2.40758,2.40738,2.40742,27700000.0
2007-01-11 02:42:00,2.4073,2.40746,2.4073,2.40743,35500000.0
2007-01-11 02:43:00,2.40754,2.40761,2.4074,2.40758,33200000.0
2007-01-11 02:44:00,2.40747,2.40771,2.40747,2.40752,20600000.0
2007-01-11 02:45:00,2.40751,2.40751,2.40737,2.40737,21500000.0
2007-01-11 02:46:00,2.4075,2.4076,2.40743,2.4076,31400000.0
2007-01-11 02:47:00,2.40756,2.40775,2.40756,2.40775,27000000.0
2007-01-11 02:48:00,2.40771,2.4079,2.40771,2.4078,16700000.0
2007-01-11 02:49:00,2.40781,2.40781,2.40763,2.40763,21400000.0
2007-01-11 02:50:00,2.40758,2.40778,2.40758,2.40765,20100000.0
2007-01-11 02:51:00,2.40765,2.40774,2.40746,2.40768,20900000.0
2007-01-11 02:52:00,2.40748,2.4075,2.40724,2.40747,13000000.0
2007-01-11 02:53:00,2.40748,2.40748,2.40717,2.40741,40500000.0
2007-01-11 02:54:00,2.40753,2.4076,2.40734,2.40734,23600000.0
2007-01-11 02:55:00,2.4075,2.40768,2.4075,2.40768,19200000.0
2007-01-11 02:56:00,2.40789,2.40789,2.40732,2.40751,46100000.0
2007-01-11 02:57:00,2.40756,2.40756,2.40722,2.40728,40600000.0
2007-01-11 02:58:00,2.40741,2.40741,2.40719,2.40719,34100000.0
2007-01-11 02:59:00,2.40726,2.40726,2.40706,2.40712,17900000.0
2007-01-11 03:00:00,2.40694,2.40725,2.40694,2.40716,30700000.0
2007-01-11 03:01:00,2.40723,2.40731,2.40713,2.40725,20400000.0
2007-01-11 03:02:00,2.40717,2.40723,2.40713,2.40713,16700000.0
2007-01-11 03:03:00,2.40704,2.40719,2.40704,2.40709,31100000.0
2007-01-11 03:04:00,2.40697,2.40711,2.4067,2.40699,25600000.0
2007-01-11 03:05:00,2.40699,2.40705,2.40677,2.40685,63800000.0
2007-01-11 03:06:00,2.40673,2.40697,2.40672,2.40689,24700000.0
2007-01-11 03:07:00,2.40688,2.40688,2.40671,2.40683,30500000.0
2007-01-11 03:08:00,2.40684,2.40697,2.40683,2.40685,33000000.0
2007-01-11 03:09:00,2.4067,2.40685,2.40669,2.40671,26900000.0
2007-01-11 03:10:00,2.40683,2.40683,2.40671,2.40673,12000000.0
2007-01-11 03:11:00,2.4068,2.40695,2.4067,2.40691,45600000.0
2007-01-11 03:12:00,2.40695,2.40695,2.40663,2.40665,41099999.0
2007-01-11 03:13:00,2.40655,2.40655,2.40642,2.40649,22800000.0
2007-01-11 03:14:00,2.40672,2.40677,2.40631,2.40633,49899999.0
2007-01-11 03:15:00,2.40635,2.40643,2.4063,2.4063,18600000.0
2007-01-11 03:16:00,2.40643,2.4066,2.4064,2.4064,38900000.0
2007-01-11 03:17:00,2.40645,2.40657,2.4064,2.40649,23600000.0
2007-01-11 03:18:00,2.40637,2.40651,2.4062,2.4062,48700000.0
2007-01-11 03:19:00,2.40636,2.40647,2.40623,2.40635,60900000.0
2007-01-11 03:20:00,2.40642,2.40642,2.40631,2.40634,21300000.0
2007-01-11 03:21:00,2.40625,2.40665,2.40625,2.4065,44400000.0
2007-01-11 03:22:00,2.40657,2.40659,2.40642,2.40642,14200000.0
2007-01-11 03:23:00,2.40631,2.40644,2.40623,2.40628,30600000.0
2007-01-11 03:24:00,2.40654,2.40654,2.40629,2.40629,16400000.0
2007-01-11 03:25:00,2.40623,2.40628,2.40613,2.40613,30200000.0
2007-01-11 03:26:00,2.40616,2.40631,2.40611,2.40611,23700000.0
2007-01-11 03:27:00,2.40621,2.40632,2.4061,2.4061,18600000.0
2007-01-11 03:28:00,2.40623,2.40632,2.40615,2.40615,40400000.0
2007-01-11 03:29:00,2.40613,2.40623,2.40601,2.40613,62000000.0
2007-01-11 03:30:00,2.40615,2.40615,2.40593,2.40593,9400000.0
2007-01-11 03:31:00,2.40595,2.40612,2.40581,2.40605,54900000.0
2007-01-11 03:32:00,2.40603,2.40611,2.40593,2.40593,39900000.0
2007-01-11 03:33:00,2.40595,2.40602,2.40575,2.4059,19600000.0
2007-01-11 03:34:00,2.40583,2.40595,2.40558,2.40595,34100000.0
2007-01-11 03:35:00,2.40584,2.40594,2.40584,2.40594,18500000.0
2007-01-11 03:36:00,2.40607,2.40624,2.40604,2.40604,43100000.0
2007-01-11 03:37:00,2.40609,2.40624,2.40601,2.40615,56500000.0
2007-01-11 03:38:00,2.40613,2.4063,2.40605,2.40615,30300000.0
2007-01-11 03:39:00,2.40627,2.40631,2.40623,2.4063,33500000.0
2007-01-11 03:40:00,2.40628,2.40643,2.40624,2.40643,19800000.0
2007-01-11 03:41:00,2.40629,2.4065,2.40629,2.40642,36700000.0
2007-01-11 03:42:00,2.40635,2.40652,2.40626,2.4064,29800000.0
2007-01-11 03:43:00,2.4064,2.40648,2.40614,2.40632,37700000.0
2007-01-11 03:44:00,2.40633,2.40658,2.40633,2.40647,37500000.0
2007-01-11 03:45:00,2.40636,2.40649,2.40636,2.40649,14600000.0
2007-01-11 03:46:00,2.40658,2.40663,2.40639,2.40648,35500000.0
2007-01-11 03:47:00,2.40647,2.40663,2.40637,2.40637,28300000.0
2007-01-11 03:48:00,2.40646,2.40662,2.40628,2.4064,42400000.0
2007-01-11 03:49:00,2.40643,2.40649,2.4063,2.4063,18800000.0
2007-01-11 03:50:00,2.40637,2.40649,2.40627,2.40635,54300000.0
2007-01-11 03:51:00,2.4066,2.40661,2.4065,2.40659,32800000.0
2007-01-11 03:52:00,2.40663,2.40663,2.40623,2.40645,36300000.0
2007-01-11 03:53:00,2.4064,2.40659,2.40636,2.40636,44500001.0
2007-01-11 03:54:00,2.40632,2.40646,2.40625,2.40625,44600000.0
2007-01-11 03:55:00,2.40628,2.40644,2.40627,2.40635,47400000.0
2007-01-11 03:56:00,2.40629,2.40651,2.40623,2.40625,21400000.0
2007-01-11 03:57:00,2.40632,2.40637,2.40578,2.40599,30800000.0
2007-01-11 03:58:00,2.4059,2.40611,2.40582,2.40611,38900000.0
2007-01-11 03:59:00,2.40603,2.40603,2.4058,2.40587,27000000.0
2007-01-11 04:00:00,2.40579,2.40583,2.40568,2.40568,13300000.0
2007-01-11 04:01:00,2.4057,2.40592,2.40565,2.40567,46100000.0
2007-01-11 04:02:00,2.40561,2.40571,2.40552,2.40552,21600000.0
2007-01-11 04:03:00,2.40552,2.40562,2.40545,2.40562,21700000.0
2007-01-11 04:04:00,2.40587,2.40593,2.40567,2.40572,33700000.0
2007-01-11 04:05:00,2.40564,2.40581,2.40553,2.40573,32300000.0
2007-01-11 04:06:00,2.40568,2.40586,2.40559,2.40577,37900000.0
2007-01-11 04:07:00,2.40585,2.40585,2.40565,2.40582,25600000.0
2007-01-11 04:08:00,2.40581,2.40583,2.4055,2.40563,29800000.0
2007-01-11 04:09:00,2.40563,2.40579,2.40552,2.40579,60900000.0
2007-01-11 04:10:00,2.40591,2.40607,2.40582,2.40589,20600000.0
2007-01-11 04:11:00,2.406,2.406,2.4059,2.40598,20300000.0
2007-01-11 04:12:00,2.40591,2.40611,2.40586,2.40611,53900000.0
2007-01-11 04:13:00,2.40593,2.40596,2.40591,2.40596,22800000.0
2007-01-11 04:14:00,2.4058,2.406,2.4058,2.406,11500000.0
2007-01-11 04:15:00,2.40589,2.406,2.4058,2.40595,42300000.0
2007-01-11 04:16:00,2.40591,2.40591,2.40564,2.40572,27600000.0
2007-01-11 04:17:00,2.40591,2.40621,2.40591,2.40597,36400000.0
2007-01-11 04:18:00,2.40615,2.40615,2.40597,2.40608,36200000.0
2007-01-11 04:19:00,2.40607,2.4061,2.40604,2.40608,20400000.0
2007-01-11 04:20:00,2.40605,2.40622,2.40604,2.40613,19400000.0
2007-01-11 04:21:00,2.40616,2.40638,2.40612,2.40636,29100000.0
2007-01-11 04:22:00,2.40625,2.40625,2.40625,2.40625,2400000.0
2007-01-11 04:23:00,2.40617,2.4062,2.4059,2.40603,32700000.0
2007-01-11 04:24:00,2.406,2.40613,2.4059,2.4059,39000000.0
2007-01-11 04:25:00,2.40603,2.40621,2.40586,2.40608,21400000.0
2007-01-11 04:26:00,2.40621,2.40632,2.40597,2.40628,45000000.0
2007-01-11 04:27:00,2.40603,2.40622,2.40598,2.40605,47200000.0
2007-01-11 04:28:00,2.40597,2.40614,2.40597,2.40612,15800000.0
2007-01-11 04:29:00,2.40616,2.40616,2.4059,2.40597,33800000.0
2007-01-11 04:30:00,2.40601,2.40612,2.40595,2.40598,68800000.0
2007-01-11 04:31:00,2.40601,2.40608,2.40591,2.40604,27900000.0
2007-01-11 04:32:00,2.40604,2.40612,2.4059,2.40611,67400000.0
2007-01-11 04:33:00,2.40602,2.40604,2.4059,2.40603,16300000.0
2007-01-11 04:34:00,2.40604,2.40613,2.406,2.40605,47500000.0
2007-01-11 04:35:00,2.40607,2.40617,2.40606,2.40617,18300000.0
2007-01-11 04:36:00,2.40606,2.40617,2.40606,2.40615,34700000.0
2007-01-11 04:37:00,2.40592,2.40625,2.40581,2.40622,30800000.0
2007-01-11 04:38:00,2.40627,2.4063,2.4062,2.4062,13600000.0
2007-01-11 04:39:00,2.40618,2.40642,2.40618,2.40633,20400000.0
2007-01-11 04:40:00,2.40627,2.4065,2.40627,2.4065,29000000.0
2007-01-11 04:41:00,2.40643,2.40643,2.40633,2.40633,32600000.0
2007-01-11 04:42:00,2.40624,2.40641,2.40624,2.4063,11800000.0
2007-01-11 04:43:00,2.40634,2.40646,2.40625,2.40632,55100000.0
2007-01-11 04:44:00,2.40642,2.40657,2.40629,2.40657,25000000.0
2007-01-11 04:45:00,2.4065,2.40653,2.40645,2.40646,24200000.0
2007-01-11 04:46:00,2.40634,2.40655,2.40631,2.40654,26400000.0
2007-01-11 04:47:00,2.40654,2.40678,2.40654,2.40662,21600000.0
2007-01-11 04:48:00,2.4067,2.40683,2.40651,2.40651,32000000.0
2007-01-11 04:49:00,2.40657,2.40682,2.40649,2.40654,29400000.0
2007-01-11 04:50:00,2.40648,2.40659,2.40648,2.40658,32700000.0
2007-01-11 04:51:00,2.40659,2.40659,2.40624,2.4063,19400000.0
2007-01-11 04:52:00,2.40623,2.40633,2.40623,2.40625,56800001.0
2007-01-11 04:53:00,2.40631,2.40636,2.40627,2.40636,21800000.0
2007-01-11 04:54:00,2.40637,2.40664,2.40637,2.40653,16100000.0
2007-01-11 04:55:00,2.40663,2.40673,2.40656,2.40663,21200000.0
2007-01-11 04:56:00,2.4066,2.40667,2.4066,2.40667,20100000.0
2007-01-11 04:57:00,2.4067,2.40675,2.40657,2.40661,41500000.0
2007-01-11 04:58:00,2.40659,2.40672,2.40659,2.40672,9400000.0
2007-01-11 04:59:00,2.40656,2.40656,2.40647,2.40647,9000000.0
2007-01-11 05:00:00,2.40662,2.40668,2.40653,2.40654,8700000.0
2007-01-11 05:01:00,2.40646,2.40664,2.40643,2.40664,37400000.0
2007-01-11 05:02:00,2.40659,2.40663,2.40635,2.40635,19800000.0
2007-01-11 05:03:00,2.40654,2.40654,2.40653,2.40653,19100000.0
2007-01-11 05:04:00,2.40663,2.40669,2.4065,2.4066,36500000.0
2007-01-11 05:05:00,2.40641,2.40641,2.40627,2.40627,18900000.0
2007-01-11 05:06:00,2.40626,2.40626,2.40603,2.40606,46600000.0
2007-01-11 05:07:00,2.40607,2.40607,2.4058,2.4059,43499999.0
2007-01-11 05:08:00,2.4059,2.40606,2.4059,2.4059,55700001.0
2007-01-11 05:09:00,2.40581,2.40607,2.40581,2.40589,27200000.0
2007-01-11 05:10:00,2.40589,2.4059,2.40589,2.4059,10300000.0
2007-01-11 05:11:00,2.40575,2.40591,2.40575,2.40591,15200000.0
2007-01-11 05:12:00,2.4059,2.40598,2.40585,2.40598,25100000.0
2007-01-11 05:13:00,2.40585,2.40591,2.40552,2.40562,40900000.0
2007-01-11 05:14:00,2.40564,2.40564,2.40534,2.40534,40600000.0
2007-01-11 05:15:00,2.40552,2.40562,2.40546,2.40562,14200000.0
2007-01-11 05:16:00,2.40544,2.40571,2.40544,2.40558,20800000.0
2007-01-11 05:17:00,2.40565,2.40605,2.40557,2.40599,27200000.0
2007-01-11 05:18:00,2.40602,2.40647,2.40602,2.40617,43400000.0
2007-01-11 05:19:00,2.40607,2.40623,2.4059,2.40623,36700000.0
2007-01-11 05:20:00,2.40597,2.40614,2.40582,2.4061,40400000.0
2007-01-11 05:21:00,2.40609,2.40621,2.40609,2.40612,26300000.0
2007-01-11 05:22:00,2.40601,2.4061,2.4058,2.4058,29100000.0
2007-01-11 05:23:00,2.40571,2.40579,2.4056,2.40565,29800000.0
2007-01-11 05:24:00,2.40557,2.4057,2.40557,2.4057,29400000.0
2007-01-11 05:25:00,2.40586,2.40596,2.40556,2.40556,23400000.0
2007-01-11 05:26:00,2.40559,2.40587,2.40559,2.40579,47200001.0
2007-01-11 05:27:00,2.40576,2.40592,2.40576,2.40592,33400000.0
2007-01-11 05:28:00,2.40587,2.40593,2.40578,2.40585,37300000.0
2007-01-11 05:29:00,2.40606,2.40618,2.40588,2.40601,36800000.0
2007-01-11 05:30:00,2.40612,2.40612,2.40598,2.40603,13500000.0
2007-01-11 05:31:00,2.40569,2.40594,2.40569,2.40577,25700000.0
2007-01-11 05:32:00,2.40594,2.40597,2.40573,2.40584,31100000.0
2007-01-11 05:33:00,2.40595,2.40602,2.40591,2.40602,19600000.0
2007-01-11 05:34:00,2.40597,2.40617,2.40597,2.406,20400000.0
2007-01-11 05:35:00,2.40613,2.40634,2.40613,2.40623,16000000.0
2007-01-11 05:36:00,2.40623,2.40639,2.40616,2.40616,40500000.0
2007-01-11 05:37:00,2.40623,2.40623,2.40623,2.40623,4800000.0
2007-01-11 05:38:00,2.40607,2.40609,2.40594,2.40608,28500000.0
2007-01-11 05:39:00,2.40605,2.40616,2.40597,2.40602,34900000.0
2007-01-11 05:40:00,2.40588,2.40616,2.4058,2.4058,14000000.0
2007-01-11 05:41:00,2.40589,2.4062,2.40589,2.40612,35000000.0
2007-01-11 05:42:00,2.40609,2.40622,2.40609,2.40622,36000000.0
2007-01-11 05:43:00,2.40618,2.40618,2.4061,2.40611,16400000.0
2007-01-11 05:44:00,2.40593,2.40609,2.40587,2.40591,32000000.0
2007-01-11 05:45:00,2.40612,2.40617,2.40593,2.40613,49200000.0
2007-01-11 05:46:00,2.40597,2.40597,2.40575,2.40575,30400000.0
2007-01-11 05:47:00,2.40584,2.40609,2.40584,2.40607,23800000.0
2007-01-11 05:48:00,2.40603,2.40612,2.40592,2.406,45500000.0
2007-01-11 05:49:00,2.40595,2.4061,2.4059,2.4061,38600000.0
2007-01-11 05:50:00,2.40638,2.40638,2.40604,2.40618,23700000.0
2007-01-11 05:51:00,2.40614,2.40614,2.40587,2.40591,11700000.0
2007-01-11 05:52:00,2.40586,2.40587,2.40569,2.40586,43200000.0
2007-01-11 05:53:00,2.40575,2.40598,2.40575,2.40598,27300000.0
2007-01-11 05:54:00,2.40589,2.40593,2.40585,2.40593,17600000.0
2007-01-11 05:55:00,2.40597,2.40599,2.40589,2.40599,26800000.0
2007-01-11 05:56:00,2.40606,2.40624,2.40606,2.40624,19800000.0
2007-01-11 05:57:00,2.4062,2.40635,2.40598,2.40601,31000000.0
2007-01-11 05:58:00,2.4058,2.40608,2.4058,2.40584,28100000.0
2007-01-11 05:59:00,2.40594,2.40608,2.40581,2.40608,53599999.0
2007-01-11 06:00:00,2.40593,2.40603,2.40586,2.40594,45300000.0
2007-01-11 06:01:00,2.40617,2.40617,2.40613,2.40613,8800000.0
2007-01-11 06:02:00,2.40605,2.40605,2.40577,2.40577,24600000.0
2007-01-11 06:03:00,2.40569,2.40594,2.40569,2.40594,34400000.0
2007-01-11 06:04:00,2.4059,2.4059,2.40567,2.40573,45400000.0
2007-01-11 06:05:00,2.4057,2.40589,2.40569,2.40589,31400000.0
2007-01-11 06:06:00,2.40584,2.40584,2.40548,2.40568,42900000.0
2007-01-11 06:07:00,2.40569,2.40576,2.40534,2.40534,45400000.0
2007-01-11 06:08:00,2.40559,2.4058,2.40542,2.40556,36900000.0
2007-01-11 06:09:00,2.40571,2.40588,2.40563,2.40566,34400000.0
2007-01-11 06:10:00,2.40554,2.40577,2.40551,2.40553,20300000.0
2007-01-11 06:11:00,2.40547,2.40552,2.40537,2.40537,16500000.0
2007-01-11 06:12:00,2.40533,2.40555,2.40533,2.40539,31000000.0
2007-01-11 06:13:00,2.40536,2.40565,2.40536,2.40565,20000000.0
2007-01-11 06:14:00,2.40562,2.4058,2.40562,2.40562,35300000.0
2007-01-11 06:15:00,2.40586,2.40605,2.40586,2.40589,32800000.0
2007-01-11 06:16:00,2.40596,2.40615,2.40586,2.40591,33000000.0
2007-01-11 06:17:00,2.40587,2.406,2.40579,2.406,61600000.0
2007-01-11 06:18:00,2.40591,2.40593,2.40565,2.40589,52000000.0
2007-01-11 06:19:00,2.4058,2.40604,2.4058,2.40595,26100000.0
2007-01-11 06:20:00,2.4059,2.40606,2.40587,2.40606,35900000.0
2007-01-11 06:21:00,2.40595,2.40607,2.4058,2.40607,22200000.0
2007-01-11 06:22:00,2.406,2.40607,2.40583,2.40607,36200000.0
2007-01-11 06:23:00,2.4061,2.40617,2.40586,2.40586,23000000.0
2007-01-11 06:24:00,2.40588,2.40595,2.40588,2.40595,18300000.0
2007-01-11 06:25:00,2.40585,2.40629,2.40585,2.40617,27900000.0
2007-01-11 06:26:00,2.40627,2.40627,2.406,2.40615,47200000.0
2007-01-11 06:27:00,2.40609,2.40617,2.40598,2.40617,29500000.0
2007-01-11 06:28:00,2.40618,2.40622,2.40601,2.40622,38300000.0
2007-01-11 06:29:00,2.40615,2.40636,2.40606,2.4061,33400000.0
2007-01-11 06:30:00,2.40623,2.40623,2.4061,2.4061,19100000.0
2007-01-11 06:31:00,2.40605,2.40625,2.40597,2.40619,38300000.0
2007-01-11 06:32:00,2.40623,2.40623,2.40594,2.40616,33800000.0
2007-01-11 06:33:00,2.40603,2.40613,2.40597,2.40607,34700000.0
2007-01-11 06:34:00,2.40622,2.40623,2.40606,2.40613,25200000.0
2007-01-11 06:35:00,2.4062,2.40638,2.40598,2.4063,61399999.0
2007-01-11 06:36:00,2.40593,2.40616,2.40586,2.40594,38800000.0
2007-01-11 06:37:00,2.40593,2.40601,2.40584,2.40599,22500000.0
2007-01-11 06:38:00,2.40612,2.40628,2.40601,2.40606,63200000.0
2007-01-11 06:39:00,2.40628,2.40644,2.40619,2.40619,11900000.0
2007-01-11 06:40:00,2.40622,2.40622,2.40608,2.40608,17000000.0
2007-01-11 06:41:00,2.40625,2.40628,2.40625,2.40628,15900000.0
2007-01-11 06:42:00,2.40642,2.40642,2.40627,2.40627,12600000.0
2007-01-11 06:43:00,2.40628,2.40638,2.40622,2.40635,26700000.0
2007-01-11 06:44:00,2.40632,2.40639,2.40628,2.40639,20400000.0
2007-01-11 06:45:00,2.40631,2.40644,2.40631,2.40643,31700000.0
2007-01-11 06:46:00,2.40635,2.40647,2.40619,2.40635,33300000.0
2007-01-11 06:47:00,2.40635,2.40643,2.4062,2.4062,39700000.0
2007-01-11 06:48:00,2.40625,2.40632,2.40625,2.40632,7200000.0
2007-01-11 06:49:00,2.40635,2.40635,2.40622,2.40622,25100000.0
2007-01-11 06:50:00,2.40634,2.40638,2.40634,2.40638,12000000.0
2007-01-11 06:51:00,2.40644,2.40644,2.40615,2.40619,22800000.0
2007-01-11 06:52:00,2.40608,2.40626,2.40597,2.40612,28900000.0
2007-01-11 06:53:00,2.40612,2.40629,2.40608,2.40609,27600000.0
2007-01-11 06:54:00,2.40618,2.40626,2.40603,2.40603,57800000.0
2007-01-11 06:55:00,2.40606,2.40629,2.40606,2.40623,18200000.0
2007-01-11 06:56:00,2.40627,2.40627,2.40589,2.40589,36300000.0
2007-01-11 06:57:00,2.40588,2.40588,2.40579,2.40583,21200000.0
2007-01-11 06:58:00,2.40577,2.40605,2.40577,2.40588,54400000.0
2007-01-11 06:59:00,2.40588,2.40605,2.40588,2.40605,4800000.0
2007-01-11 07:00:00,2.40593,2.40609,2.40576,2.40576,30900000.0
2007-01-11 07:01:00,2.40573,2.40577,2.40573,2.40577,7000000.0
2007-01-11 07:02:00,2.40576,2.40583,2.40576,2.40583,29900000.0
2007-01-11 07:03:00,2.40567,2.40585,2.40567,2.40585,8800000.0
2007-01-11 07:04:00,2.40576,2.40581,2.40545,2.4057,48800000.0
2007-01-11 07:05:00,2.40576,2.40576,2.40551,2.40566,34900000.0
2007-01-11 07:06:00,2.40538,2.40554,2.40519,2.40545,24800000.0
2007-01-11 07:07:00,2.40551,2.40573,2.40551,2.40573,33800000.0
2007-01-11 07:08:00,2.4058,2.4058,2.40556,2.40563,31600000.0
2007-01-11 07:09:00,2.40573,2.40587,2.40564,2.40587,31100000.0
2007-01-11 07:10:00,2.40563,2.40595,2.40563,2.40571,51100000.0
2007-01-11 07:11:00,2.40567,2.40583,2.40567,2.40571,11500000.0
2007-01-11 07:12:00,2.40568,2.4057,2.40566,2.4057,21200000.0
2007-01-11 07:13:00,2.40565,2.4058,2.40563,2.4058,39100000.0
2007-01-11 07:14:00,2.4057,2.40585,2.4057,2.40578,34900000.0
2007-01-11 07:15:00,2.40587,2.40587,2.40555,2.40563,42900000.0
2007-01-11 07:16:00,2.40578,2.40612,2.40578,2.40604,45900000.0
2007-01-11 07:17:00,2.40607,2.40624,2.40607,2.40607,29500000.0
2007-01-11 07:18:00,2.40609,2.40616,2.40562,2.40593,17600000.0
2007-01-11 07:19:00,2.40608,2.40609,2.40594,2.40601,25700000.0
2007-01-11 07:20:00,2.40599,2.40613,2.40592,2.40594,32600000.0
2007-01-11 07:21:00,2.40592,2.40598,2.40576,2.40584,39800000.0
2007-01-11 07:22:00,2.40575,2.40605,2.40575,2.40578,21000000.0
2007-01-11 07:23:00,2.40601,2.40618,2.40601,2.40608,7200000.0
2007-01-11 07:24:00,2.40625,2.40625,2.40599,2.40616,48500000.0
2007-01-11 07:25:00,2.40614,2.40631,2.40614,2.40618,27400000.0
2007-01-11 07:26:00,2.40615,2.4063,2.4061,2.4062,20900000.0
2007-01-11 07:27:00,2.40623,2.40628,2.40616,2.40627,26500000.0
2007-01-11 07:28:00,2.4063,2.4063,2.40596,2.40596,30300000.0
2007-01-11 07:29:00,2.40607,2.40621,2.40605,2.40616,18400000.0
2007-01-11 07:30:00,2.40623,2.40623,2.40606,2.4061,20800000.0
2007-01-11 07:31:00,2.40609,2.40626,2.40609,2.40616,30100000.0
2007-01-11 07:32:00,2.40629,2.40629,2.40612,2.4062,16800000.0
2007-01-11 07:33:00,2.40613,2.40626,2.40606,2.40626,23300000.0
2007-01-11 07:34:00,2.40612,2.40631,2.40603,2.40612,50799999.0
2007-01-11 07:35:00,2.40631,2.40635,2.40618,2.40618,36100000.0
2007-01-11 07:36:00,2.40613,2.40621,2.40609,2.40621,29600000.0
2007-01-11 07:37:00,2.40618,2.40618,2.40598,2.40598,27500000.0
2007-01-11 07:38:00,2.40604,2.40626,2.40602,2.40618,22700000.0
2007-01-11 07:39:00,2.40606,2.40616,2.40592,2.40616,41000000.0
2007-01-11 07:40:00,2.40605,2.40605,2.40605,2.40605,1200000.0
2007-01-11 07:41:00,2.40622,2.40622,2.4059,2.4059,40200000.0
2007-01-11 07:42:00,2.40582,2.40619,2.40582,2.40619,19300000.0
2007-01-11 07:43:00,2.40618,2.40625,2.40599,2.40599,33700000.0
2007-01-11 07:44:00,2.40599,2.40602,2.40584,2.40584,22700000.0
2007-01-11 07:45:00,2.40586,2.40603,2.4058,2.40587,31600000.0
2007-01-11 07:46:00,2.40595,2.406,2.40579,2.40598,37600000.0
2007-01-11 07:47:00,2.40603,2.40609,2.40596,2.406,29300000.0
2007-01-11 07:48:00,2.40603,2.40603,2.40587,2.40602,30300000.0
2007-01-11 07:49:00,2.40597,2.40597,2.40574,2.40587,27800000.0
2007-01-11 07:50:00,2.40587,2.40587,2.40563,2.40563,24400000.0
2007-01-11 07:51:00,2.40575,2.40611,2.40575,2.40592,31200000.0
2007-01-11 07:52:00,2.40607,2.40607,2.40588,2.40602,48000000.0
2007-01-11 07:53:00,2.40607,2.40609,2.40599,2.40609,10900000.0
2007-01-11 07:54:00,2.40609,2.40634,2.40609,2.40618,20700000.0
2007-01-11 07:55:00,2.40614,2.40642,2.40614,2.40627,28000000.0
2007-01-11 07:56:00,2.40625,2.40641,2.40622,2.40622,28600000.0
2007-01-11 07:57:00,2.40653,2.40657,2.4063,2.4063,28400000.0
2007-01-11 07:58:00,2.4063,2.40653,2.4063,2.40649,25200000.0
2007-01-11 07:59:00,2.40647,2.40661,2.40629,2.40647,28000000.0
2007-01-11 08:00:00,2.40661,2.40666,2.40643,2.40643,28400000.0
2007-01-11 08:01:00,2.40646,2.40676,2.40643,2.40643,35400000.0
2007-01-11 08:02:00,2.40622,2.40629,2.40614,2.40627,16600000.0
2007-01-11 08:03:00,2.40622,2.40645,2.40622,2.40645,26100000.0
2007-01-11 08:04:00,2.40629,2.40637,2.40628,2.40636,43000000.0
2007-01-11 08:05:00,2.40636,2.40636,2.40614,2.40632,20600000.0
2007-01-11 08:06:00,2.40633,2.40645,2.40632,2.40643,35000000.0
2007-01-11 08:07:00,2.4059,2.40626,2.40564,2.40602,15700000.0
2007-01-11 08:08:00,2.4064,2.4064,2.4063,2.4063,19400000.0
2007-01-11 08:09:00,2.40609,2.40609,2.40583,2.40583,7500000.0
2007-01-11 08:10:00,2.40564,2.4059,2.40564,2.4057,40200000.0
2007-01-11 08:11:00,2.40575,2.40585,2.40569,2.40582,43200000.0
2007-01-11 08:12:00,2.40584,2.40592,2.40578,2.40592,17100000.0
2007-01-11 08:13:00,2.40609,2.40609,2.40589,2.40607,40000000.0
2007-01-11 08:14:00,2.40634,2.40634,2.40612,2.40612,40700000.0
2007-01-11 08:15:00,2.40627,2.40627,2.40599,2.4061,17400000.0
2007-01-11 08:16:00,2.4061,2.40615,2.40605,2.40615,19200000.0
2007-01-11 08:17:00,2.40627,2.4063,2.40609,2.40609,40399999.0
2007-01-11 08:18:00,2.40622,2.40627,2.4061,2.40613,14800000.0
2007-01-11 08:19:00,2.40619,2.4063,2.40614,2.4063,13600000.0
2007-01-11 08:20:00,2.40612,2.40628,2.40612,2.40617,30400000.0
2007-01-11 08:21:00,2.4061,2.40619,2.40606,2.40616,27600000.0
2007-01-11 08:22:00,2.40605,2.40634,2.40603,2.40621,21700000.0
2007-01-11 08:23:00,2.40621,2.40633,2.40604,2.40625,55600000.0
2007-01-11 08:24:00,2.40609,2.40617,2.40595,2.40597,30600000.0
2007-01-11 08:25:00,2.40587,2.40597,2.40583,2.40587,19200000.0
2007-01-11 08:26:00,2.40594,2.40602,2.4058,2.40601,53300001.0
2007-01-11 08:27:00,2.40598,2.40627,2.40584,2.40623,29000000.0
2007-01-11 08:28:00,2.40619,2.40633,2.40618,2.40623,46500000.0
2007-01-11 08:29:00,2.40611,2.40625,2.40594,2.40625,39500000.0
2007-01-11 08:30:00,2.40635,2.4067,2.40616,2.4062,41300000.0
2007-01-11 08:31:00,2.40635,2.40635,2.40606,2.40628,39700000.0
2007-01-11 08:32:00,2.40627,2.40627,2.40616,2.40617,29200000.0
2007-01-11 08:33:00,2.40627,2.40627,2.4061,2.4061,25800000.0
2007-01-11 08:34:00,2.40619,2.40655,2.40619,2.4064,47500000.0
2007-01-11 08:35:00,2.40645,2.40655,2.40645,2.40645,15300000.0
2007-01-11 08:36:00,2.40638,2.40649,2.40629,2.4064,34300000.0
2007-01-11 08:37:00,2.40641,2.40645,2.40629,2.40632,34700000.0
2007-01-11 08:38:00,2.40633,2.40633,2.40613,2.40633,26500000.0
2007-01-11 08:39:00,2.40627,2.4063,2.40608,2.4063,19100000.0
2007-01-11 08:40:00,2.40628,2.40654,2.40627,2.40654,38100000.0
2007-01-11 08:41:00,2.40676,2.40712,2.40661,2.40664,32700000.0
2007-01-11 08:42:00,2.40657,2.40661,2.40636,2.4064,34100000.0
2007-01-11 08:43:00,2.40639,2.40668,2.40631,2.40654,51500000.0
2007-01-11 08:44:00,2.40659,2.4067,2.40642,2.40652,54300000.0
2007-01-11 08:45:00,2.40672,2.40693,2.40659,2.40671,25100000.0
2007-01-11 08:46:00,2.40666,2.40691,2.40666,2.40681,21300000.0
2007-01-11 08:47:00,2.40695,2.40695,2.40665,2.40684,72699998.0
2007-01-11 08:48:00,2.40674,2.4068,2.40652,2.40652,26800000.0
2007-01-11 08:49:00,2.40664,2.40698,2.40657,2.40669,37300000.0
2007-01-11 08:50:00,2.40656,2.4068,2.40656,2.4068,41400000.0
2007-01-11 08:51:00,2.40667,2.4071,2.40664,2.40703,45900001.0
2007-01-11 08:52:00,2.40719,2.40743,2.40705,2.40743,35500000.0
2007-01-11 08:53:00,2.40752,2.40752,2.40728,2.40735,20600000.0
2007-01-11 08:54:00,2.40725,2.40743,2.40713,2.40728,35100000.0
2007-01-11 08:55:00,2.40739,2.40752,2.40736,2.4075,23700000.0
2007-01-11 08:56:00,2.40738,2.40754,2.40738,2.4075,19300000.0
2007-01-11 08:57:00,2.40738,2.4075,2.40733,2.40748,35700000.0
2007-01-11 08:58:00,2.40757,2.40757,2.40732,2.40753,35600000.0
2007-01-11 08:59:00,2.40753,2.40753,2.40721,2.40742,30800000.0
2007-01-11 09:00:00,2.40733,2.40766,2.40727,2.40766,34100000.0
2007-01-11 09:01:00,2.40776,2.40776,2.40739,2.40748,33400000.0
2007-01-11 09:02:00,2.40753,2.4076,2.40731,2.40749,21700000.0
2007-01-11 09:03:00,2.40766,2.40771,2.40766,2.40767,11300000.0
2007-01-11 09:04:00,2.40759,2.40759,2.40743,2.40752,20500000.0
2007-01-11 09:05:00,2.40748,2.40766,2.40742,2.4076,32600000.0
2007-01-11 09:06:00,2.40743,2.40743,2.40721,2.40724,27500000.0
2007-01-11 09:07:00,2.40753,2.40797,2.40753,2.40797,19700000.0
2007-01-11 09:08:00,2.40791,2.40815,2.40791,2.40805,25600000.0
2007-01-11 09:09:00,2.40793,2.408,2.40778,2.40798,35800000.0
2007-01-11 09:10:00,2.40789,2.40789,2.4077,2.4077,24200000.0
2007-01-11 09:11:00,2.40784,2.40787,2.40764,2.40778,47800000.0
2007-01-11 09:12:00,2.40771,2.40772,2.40762,2.40762,23100000.0
2007-01-11 09:13:00,2.40764,2.40794,2.4076,2.40794,48000000.0
2007-01-11 09:14:00,2.40783,2.40844,2.40783,2.40838,21600000.0
2007-01-11 09:15:00,2.40832,2.40832,2.40805,2.40814,22800000.0
2007-01-11 09:16:00,2.4081,2.40823,2.40798,2.40806,30800000.0
2007-01-11 09:17:00,2.40818,2.40818,2.40767,2.40788,55700000.0
2007-01-11 09:18:00,2.40775,2.40806,2.40775,2.40806,16200000.0
2007-01-11 09:19:00,2.40795,2.40803,2.40788,2.40789,36500000.0
2007-01-11 09:20:00,2.40804,2.40822,2.40799,2.40799,35800000.0
2007-01-11 09:21:00,2.40846,2.40874,2.40846,2.40855,19600000.0
2007-01-11 09:22:00,2.40884,2.40884,2.40858,2.40881,48300000.0
2007-01-11 09:23:00,2.40893,2.4093,2.40893,2.4093,30200000.0
2007-01-11 09:24:00,2.40936,2.40942,2.40911,2.40932,33600000.0
2007-01-11 09:25:00,2.40916,2.40921,2.40906,2.40915,26600000.0
2007-01-11 09:26:00,2.40918,2.40918,2.40899,2.40899,19300000.0
2007-01-11 09:27:00,2.40895,2.40906,2.40852,2.4088,25600000.0
2007-01-11 09:28:00,2.40902,2.40917,2.40897,2.40915,50500000.0
2007-01-11 09:29:00,2.40898,2.40902,2.40877,2.40902,46300000.0
2007-01-11 09:30:00,2.40912,2.40943,2.40905,2.40929,49400000.0
2007-01-11 09:31:00,2.40934,2.40964,2.40934,2.40935,37200000.0
2007-01-11 09:32:00,2.40931,2.40946,2.40924,2.40939,38400000.0
2007-01-11 09:33:00,2.40948,2.40948,2.40918,2.40918,21700000.0
2007-01-11 09:34:00,2.40941,2.40959,2.40941,2.40948,19800000.0
2007-01-11 09:35:00,2.40937,2.4095,2.40912,2.40925,48100000.0
2007-01-11 09:36:00,2.40932,2.4094,2.40908,2.40927,53700000.0
2007-01-11 09:37:00,2.40935,2.40977,2.40927,2.40964,30200000.0
2007-01-11 09:38:00,2.4097,2.4097,2.4093,2.40961,8200000.0
2007-01-11 09:39:00,2.40953,2.40972,2.40921,2.40972,57300000.0
2007-01-11 09:40:00,2.40969,2.40969,2.40951,2.40952,18700000.0
2007-01-11 09:41:00,2.40949,2.40953,2.40941,2.40941,27400000.0
2007-01-11 09:42:00,2.40937,2.4095,2.40913,2.4095,34000000.0
2007-01-11 09:43:00,2.40928,2.40964,2.40913,2.40964,23000000.0
2007-01-11 09:44:00,2.40983,2.40983,2.40961,2.40978,22000000.0
2007-01-11 09:45:00,2.40969,2.40993,2.40969,2.40978,23400000.0
2007-01-11 09:46:00,2.41001,2.41024,2.4099,2.41002,27800000.0
2007-01-11 09:47:00,2.4099,2.41019,2.4099,2.41015,10800000.0
2007-01-11 09:48:00,2.41008,2.41008,2.4097,2.41002,28500000.0
2007-01-11 09:49:00,2.4101,2.4101,2.40992,2.40992,32200000.0
2007-01-11 09:50:00,2.40995,2.40998,2.4097,2.40988,50400000.0
2007-01-11 09:51:00,2.41009,2.41009,2.4098,2.40986,39000000.0
2007-01-11 09:52:00,2.40989,2.40989,2.40953,2.40964,39300000.0
2007-01-11 09:53:00,2.40965,2.4099,2.40965,2.40985,55500000.0
2007-01-11 09:54:00,2.40979,2.40992,2.40965,2.40965,22800000.0
2007-01-11 09:55:00,2.40967,2.40975,2.40931,2.40931,24600000.0
2007-01-11 09:56:00,2.40926,2.40945,2.40913,2.4093,26900000.0
2007-01-11 09:57:00,2.40926,2.40931,2.409,2.40904,31900000.0
2007-01-11 09:58:00,2.40921,2.40924,2.409,2.40924,23300000.0
2007-01-11 09:59:00,2.40956,2.40956,2.40932,2.40938,43200000.0
2007-01-11 10:00:00,2.40923,2.40923,2.40908,2.40908,27900000.0
2007-01-11 10:01:00,2.40916,2.40925,2.40891,2.4091,47400000.0
2007-01-11 10:02:00,2.40929,2.40948,2.40905,2.40948,30600000.0
2007-01-11 10:03:00,2.40947,2.40951,2.409,2.409,38300000.0
2007-01-11 10:04:00,2.40907,2.40934,2.4089,2.40932,42100000.0
2007-01-11 10:05:00,2.40941,2.40976,2.40941,2.40976,18800000.0
2007-01-11 10:06:00,2.40989,2.41006,2.40976,2.40982,49700000.0
2007-01-11 10:07:00,2.41002,2.4102,2.40998,2.40998,34300000.0
2007-01-11 10:08:00,2.40995,2.41019,2.40993,2.41019,78899999.0
2007-01-11 10:09:00,2.41032,2.41048,2.41025,2.41041,43800000.0
2007-01-11 10:10:00,2.41047,2.41047,2.41024,2.41044,34600000.0
2007-01-11 10:11:00,2.41039,2.41083,2.41039,2.41081,24200000.0
2007-01-11 10:12:00,2.41066,2.41086,2.41061,2.41083,23600000.0
2007-01-11 10:13:00,2.41081,2.41116,2.41081,2.41116,20800000.0
2007-01-11 10:14:00,2.41117,2.41142,2.41106,2.41106,56500000.0
2007-01-11 10:15:00,2.41094,2.41131,2.41076,2.4113,45400000.0
2007-01-11 10:16:00,2.41118,2.41141,2.4111,2.4113,56600000.0
2007-01-11 10:17:00,2.41115,2.41115,2.41077,2.41112,37600000.0
2007-01-11 10:18:00,2.41087,2.41098,2.41072,2.41098,41400000.0
2007-01-11 10:19:00,2.41072,2.41101,2.4107,2.41098,41900000.0
2007-01-11 10:20:00,2.41096,2.41114,2.41084,2.41096,37000000.0
2007-01-11 10:21:00,2.41119,2.4113,2.41094,2.41103,58000000.0
2007-01-11 10:22:00,2.41105,2.41112,2.41089,2.41093,41600000.0
2007-01-11 10:23:00,2.41072,2.41121,2.41063,2.41121,41600000.0
2007-01-11 10:24:00,2.41096,2.41096,2.41058,2.41082,25200000.0
2007-01-11 10:25:00,2.41073,2.41088,2.41058,2.41063,26000000.0
2007-01-11 10:26:00,2.41086,2.41089,2.41066,2.4107,30200000.0
2007-01-11 10:27:00,2.41075,2.41124,2.41075,2.41116,45300000.0
2007-01-11 10:28:00,2.4111,2.4111,2.41082,2.41082,34200000.0
2007-01-11 10:29:00,2.41075,2.41099,2.41071,2.41099,24000000.0
2007-01-11 10:30:00,2.41087,2.41101,2.41062,2.41062,41300000.0
2007-01-11 10:31:00,2.41061,2.41079,2.41058,2.41077,39200000.0
2007-01-11 10:32:00,2.41066,2.41092,2.41066,2.41075,40400000.0
2007-01-11 10:33:00,2.41066,2.41088,2.41063,2.41088,46100000.0
2007-01-11 10:34:00,2.41094,2.41109,2.41079,2.41079,28000000.0
2007-01-11 10:35:00,2.41097,2.41097,2.4106,2.4106,27200000.0
2007-01-11 10:36:00,2.41051,2.41073,2.4104,2.41073,18500000.0
2007-01-11 10:37:00,2.41095,2.41114,2.4109,2.41107,22900000.0
2007-01-11 10:38:00,2.41122,2.41122,2.41072,2.41079,19700000.0
2007-01-11 10:39:00,2.41076,2.41115,2.41062,2.41062,16500000.0
2007-01-11 10:40:00,2.41061,2.41099,2.41049,2.41077,37600000.0
2007-01-11 10:41:00,2.4106,2.41073,2.41031,2.41073,59400000.0
2007-01-11 10:42:00,2.41043,2.41075,2.41042,2.41062,38700000.0
2007-01-11 10:43:00,2.41062,2.41086,2.41062,2.41086,20400000.0
2007-01-11 10:44:00,2.41077,2.41086,2.41058,2.4106,68300001.0
2007-01-11 10:45:00,2.41072,2.4109,2.41072,2.4109,21600000.0
2007-01-11 10:46:00,2.41092,2.41092,2.41062,2.41066,44000000.0
2007-01-11 10:47:00,2.41072,2.41092,2.41072,2.4109,31100000.0
2007-01-11 10:48:00,2.41081,2.41095,2.41063,2.41092,38900000.0
2007-01-11 10:49:00,2.41113,2.41139,2.41113,2.41134,21700000.0
2007-01-11 10:50:00,2.41108,2.41108,2.41084,2.41094,15200000.0
2007-01-11 10:51:00,2.41098,2.41148,2.41097,2.4114,19000000.0
2007-01-11 10:52:00,2.41167,2.41225,2.41167,2.41225,30300000.0
2007-01-11 10:53:00,2.41236,2.41247,2.41212,2.4123,47300000.0
2007-01-11 10:54:00,2.41236,2.41239,2.41226,2.41226,32900000.0
2007-01-11 10:55:00,2.41218,2.41248,2.41217,2.41247,59000000.0
2007-01-11 10:56:00,2.41237,2.41248,2.41232,2.41248,38100000.0
2007-01-11 10:57:00,2.41227,2.41248,2.41223,2.41236,36000000.0
2007-01-11 10:58:00,2.4122,2.41237,2.41216,2.41218,53900000.0
2007-01-11 10:59:00,2.41222,2.41249,2.41218,2.41249,40000000.0
2007-01-11 11:00:00,2.41262,2.41267,2.41243,2.4126,33700000.0
2007-01-11 11:01:00,2.41275,2.41282,2.41275,2.41282,3400000.0
2007-01-11 11:02:00,2.41297,2.41323,2.41281,2.41323,18100000.0
2007-01-11 11:03:00,2.4134,2.41363,2.41324,2.41363,42500000.0
2007-01-11 11:04:00,2.4136,2.41368,2.41308,2.41308,38800000.0
2007-01-11 11:05:00,2.41305,2.41315,2.4129,2.41294,42400000.0
2007-01-11 11:06:00,2.41323,2.41329,2.41298,2.41329,19800000.0
2007-01-11 11:07:00,2.41313,2.41332,2.41313,2.41329,32800000.0
2007-01-11 11:08:00,2.4131,2.41331,2.41305,2.41328,31900000.0
2007-01-11 11:09:00,2.41324,2.41352,2.41314,2.41342,33900000.0
2007-01-11 11:10:00,2.41315,2.41336,2.41315,2.41319,26000000.0
2007-01-11 11:11:00,2.41314,2.41334,2.41305,2.41327,38100000.0
2007-01-11 11:12:00,2.41312,2.41345,2.41306,2.41325,19000000.0
2007-01-11 11:13:00,2.41332,2.41332,2.41304,2.41313,40200000.0
2007-01-11 11:14:00,2.41335,2.41337,2.41317,2.41317,64900000.0
2007-01-11 11:15:00,2.41322,2.41338,2.41322,2.41335,50700000.0
2007-01-11 11:16:00,2.41318,2.41344,2.41318,2.41344,43100000.0
2007-01-11 11:17:00,2.41327,2.41333,2.413,2.413,52100000.0
2007-01-11 11:18:00,2.413,2.41338,2.413,2.41338,18500000.0
2007-01-11 11:19:00,2.41328,2.41348,2.41317,2.41348,20800000.0
2007-01-11 11:20:00,2.41372,2.41378,2.41356,2.41368,70699999.0
2007-01-11 11:21:00,2.41352,2.41372,2.41352,2.41372,22300000.0
2007-01-11 11:22:00,2.41347,2.41356,2.41325,2.41332,28800000.0
2007-01-11 11:23:00,2.41329,2.4134,2.41311,2.41311,56500000.0
2007-01-11 11:24:00,2.4132,2.41322,2.41279,2.41322,32700000.0
2007-01-11 11:25:00,2.41323,2.41323,2.41271,2.4128,40300000.0
2007-01-11 11:26:00,2.41293,2.41322,2.41293,2.41322,18600000.0
2007-01-11 11:27:00,2.41318,2.41329,2.41309,2.41322,40000000.0
2007-01-11 11:28:00,2.41325,2.41339,2.41315,2.41331,40600000.0
2007-01-11 11:29:00,2.41297,2.41297,2.4119,2.41231,32400000.0
2007-01-11 11:30:00,2.41289,2.41492,2.41289,2.41489,47900000.0
2007-01-11 11:31:00,2.41456,2.41471,2.41446,2.41446,27300000.0
2007-01-11 11:32:00,2.4145,2.41457,2.41437,2.41437,27000000.0
2007-01-11 11:33:00,2.41443,2.41484,2.41442,2.41484,23800000.0
2007-01-11 11:34:00,2.4148,2.4148,2.41453,2.41469,36700000.0
2007-01-11 11:35:00,2.41462,2.41488,2.41451,2.41483,40600000.0
2007-01-11 11:36:00,2.41508,2.41529,2.41479,2.41492,50800000.0
2007-01-11 11:37:00,2.41463,2.41486,2.41445,2.41485,33900000.0
2007-01-11 11:38:00,2.41476,2.41528,2.4147,2.41528,48300000.0
2007-01-11 11:39:00,2.41526,2.41557,2.41507,2.41557,33300000.0
2007-01-11 11:40:00,2.41536,2.41559,2.41518,2.41559,27400000.0
2007-01-11 11:41:00,2.41577,2.41648,2.41577,2.41587,47000000.0
2007-01-11 11:42:00,2.41587,2.41596,2.41562,2.41583,36700000.0
2007-01-11 11:43:00,2.41566,2.41576,2.41558,2.41558,26700000.0
2007-01-11 11:44:00,2.41563,2.41566,2.41544,2.41563,45500000.0
2007-01-11 11:45:00,2.41558,2.41562,2.41528,2.41562,27200000.0
2007-01-11 11:46:00,2.41565,2.41565,2.41521,2.41539,34200000.0
2007-01-11 11:47:00,2.41565,2.41565,2.41536,2.41536,12800000.0
2007-01-11 11:48:00,2.41529,2.41566,2.41529,2.41557,26200000.0
2007-01-11 11:49:00,2.41552,2.41588,2.41545,2.41571,27400000.0
2007-01-11 11:50:00,2.41563,2.41588,2.41563,2.41588,14700000.0
2007-01-11 11:51:00,2.41602,2.41602,2.41554,2.41576,26800000.0
2007-01-11 11:52:00,2.41587,2.41587,2.41558,2.41575,39900000.0
2007-01-11 11:53:00,2.41575,2.4161,2.41575,2.41591,19500000.0
2007-01-11 11:54:00,2.41593,2.41622,2.41593,2.41622,46500000.0
2007-01-11 11:55:00,2.4162,2.41681,2.41617,2.41647,39700000.0
2007-01-11 11:56:00,2.41672,2.41696,2.41667,2.41667,48800000.0
2007-01-11 11:57:00,2.41675,2.4169,2.41669,2.41669,32600000.0
2007-01-11 11:58:00,2.41677,2.41685,2.41663,2.4168,32700000.0
2007-01-11 11:59:00,2.41691,2.41759,2.41691,2.41759,21800000.0
2007-01-11 12:00:00,2.41778,2.41781,2.41758,2.41776,42200000.0
2007-01-11 12:01:00,2.41789,2.41796,2.41772,2.41779,75400000.0
2007-01-11 12:02:00,2.41765,2.41796,2.41761,2.4177,34800000.0
2007-01-11 12:03:00,2.4176,2.41774,2.41749,2.41753,47400000.0
2007-01-11 12:04:00,2.41719,2.41719,2.41646,2.41648,41500000.0
2007-01-11 12:05:00,2.41654,2.41654,2.41618,2.41635,40299999.0
2007-01-11 12:06:00,2.41641,2.41641,2.41593,2.41611,32800000.0
2007-01-11 12:07:00,2.41596,2.41621,2.41576,2.41576,50500000.0
2007-01-11 12:08:00,2.41585,2.41606,2.41575,2.41585,36400000.0
2007-01-11 12:09:00,2.41559,2.4156,2.41546,2.41556,40200000.0
2007-01-11 12:10:00,2.41531,2.41531,2.41468,2.41505,26200000.0
2007-01-11 12:11:00,2.41528,2.41528,2.41468,2.41468,17800000.0
2007-01-11 12:12:00,2.41441,2.41463,2.41438,2.41454,34400000.0
2007-01-11 12:13:00,2.41448,2.4146,2.41433,2.41433,27200000.0
2007-01-11 12:14:00,2.4144,2.4144,2.41422,2.4144,49300000.0
2007-01-11 12:15:00,2.41452,2.4147,2.41443,2.41455,52000000.0
2007-01-11 12:16:00,2.41452,2.4148,2.41452,2.41476,67300000.0
2007-01-11 12:17:00,2.41489,2.41496,2.41479,2.41482,32300000.0
2007-01-11 12:18:00,2.41469,2.41476,2.41447,2.41455,63100000.0
2007-01-11 12:19:00,2.41444,2.41444,2.41414,2.41426,33900000.0
2007-01-11 12:20:00,2.4142,2.41436,2.41411,2.41432,49600000.0
2007-01-11 12:21:00,2.4142,2.41433,2.41403,2.41403,31500000.0
2007-01-11 12:22:00,2.41401,2.41407,2.41389,2.41393,20300000.0
2007-01-11 12:23:00,2.41407,2.41413,2.41396,2.41413,44300000.0
2007-01-11 12:24:00,2.41417,2.41417,2.41388,2.41388,39900000.0
2007-01-11 12:25:00,2.41405,2.41417,2.41398,2.41399,57200000.0
2007-01-11 12:26:00,2.41395,2.41414,2.41395,2.41407,12200000.0
2007-01-11 12:27:00,2.41408,2.41424,2.41405,2.4142,36700000.0
2007-01-11 12:28:00,2.41421,2.41431,2.41408,2.41426,33500000.0
2007-01-11 12:29:00,2.41434,2.4144,2.41401,2.41412,50800000.0
2007-01-11 12:30:00,2.41417,2.41417,2.41395,2.41395,47500000.0
2007-01-11 12:31:00,2.41402,2.41408,2.41384,2.41404,39000000.0
2007-01-11 12:32:00,2.414,2.41438,2.41397,2.41438,36800000.0
2007-01-11 12:33:00,2.41413,2.41473,2.41413,2.41464,18300000.0
2007-01-11 12:34:00,2.41455,2.41466,2.41446,2.41452,47700000.0
2007-01-11 12:35:00,2.41448,2.4146,2.41448,2.4146,20700000.0
2007-01-11 12:36:00,2.41473,2.4149,2.41458,2.41458,44800000.0
2007-01-11 12:37:00,2.41461,2.41468,2.41447,2.41459,39800000.0
2007-01-11 12:38:00,2.41468,2.41492,2.41468,2.41492,50900000.0
2007-01-11 12:39:00,2.41488,2.41488,2.41462,2.4147,14800000.0
2007-01-11 12:40:00,2.41466,2.41482,2.4146,2.41482,57600000.0
2007-01-11 12:41:00,2.41499,2.41507,2.41487,2.4149,53600000.0
2007-01-11 12:42:00,2.41479,2.41487,2.41465,2.4148,35500000.0
2007-01-11 12:43:00,2.41488,2.41551,2.41488,2.41547,22300000.0
2007-01-11 12:44:00,2.41554,2.41557,2.41533,2.41533,35000000.0
2007-01-11 12:45:00,2.4152,2.4152,2.41441,2.41465,42700000.0
2007-01-11 12:46:00,2.41439,2.41473,2.41439,2.41473,34500000.0
2007-01-11 12:47:00,2.41468,2.41472,2.4145,2.41462,72500000.0
2007-01-11 12:48:00,2.4147,2.4147,2.41452,2.41463,23400000.0
2007-01-11 12:49:00,2.41469,2.41492,2.41458,2.41492,37000000.0
2007-01-11 12:50:00,2.41491,2.41491,2.41461,2.41481,42100000.0
2007-01-11 12:51:00,2.41473,2.41497,2.41471,2.41474,30500000.0
2007-01-11 12:52:00,2.41467,2.41468,2.41454,2.41454,22600000.0
2007-01-11 12:53:00,2.41471,2.41515,2.41457,2.41515,35700000.0
2007-01-11 12:54:00,2.4151,2.41539,2.41503,2.41539,23400000.0
2007-01-11 12:55:00,2.41547,2.41547,2.41535,2.41543,41500000.0
2007-01-11 12:56:00,2.41543,2.41572,2.41535,2.41548,42000000.0
2007-01-11 12:57:00,2.41562,2.41577,2.41544,2.41566,25100000.0
2007-01-11 12:58:00,2.41607,2.41617,2.41587,2.41613,50400000.0
2007-01-11 12:59:00,2.41596,2.4161,2.41555,2.41589,44200000.0
2007-01-11 13:00:00,2.41584,2.41594,2.41577,2.41589,61500000.0
2007-01-11 13:01:00,2.41605,2.41613,2.41595,2.416,39100000.0
2007-01-11 13:02:00,2.41602,2.41614,2.41589,2.41605,65600000.0
2007-01-11 13:03:00,2.41593,2.41644,2.41593,2.4161,30900000.0
2007-01-11 13:04:00,2.41609,2.41631,2.41594,2.41617,39800000.0
2007-01-11 13:05:00,2.41627,2.41627,2.41587,2.41592,29700000.0
2007-01-11 13:06:00,2.4159,2.4159,2.41572,2.41572,18000000.0
2007-01-11 13:07:00,2.41574,2.416,2.41573,2.41573,42000000.0
2007-01-11 13:08:00,2.4156,2.41583,2.41558,2.41558,45400000.0
2007-01-11 13:09:00,2.41556,2.4158,2.41543,2.4158,26400000.0
2007-01-11 13:10:00,2.41576,2.4159,2.41554,2.41569,40500000.0
2007-01-11 13:11:00,2.41556,2.41556,2.41493,2.41514,25200000.0
2007-01-11 13:12:00,2.41508,2.41543,2.41508,2.41511,30800000.0
2007-01-11 13:13:00,2.41508,2.41517,2.41494,2.41517,25200000.0
2007-01-11 13:14:00,2.41512,2.41512,2.4149,2.41503,28800000.0
2007-01-11 13:15:00,2.41496,2.41539,2.41496,2.41539,33800000.0
2007-01-11 13:16:00,2.41515,2.41535,2.41514,2.41524,56200000.0
2007-01-11 13:17:00,2.41529,2.41545,2.41522,2.41528,24600000.0
2007-01-11 13:18:00,2.41546,2.41577,2.41534,2.41559,51400000.0
2007-01-11 13:19:00,2.41576,2.41579,2.41561,2.41579,69300000.0
2007-01-11 13:20:00,2.41594,2.41643,2.41594,2.41628,28600000.0
2007-01-11 13:21:00,2.41637,2.41637,2.41568,2.41588,29200000.0
2007-01-11 13:22:00,2.41578,2.4158,2.41565,2.41565,30300000.0
2007-01-11 13:23:00,2.4155,2.41563,2.41544,2.41558,31700000.0
2007-01-11 13:24:00,2.41555,2.41568,2.41541,2.41541,21400000.0
2007-01-11 13:25:00,2.41544,2.41571,2.41544,2.41547,27000000.0
2007-01-11 13:26:00,2.41552,2.41574,2.41542,2.41561,23500000.0
2007-01-11 13:27:00,2.41546,2.41573,2.41546,2.4155,42100000.0
2007-01-11 13:28:00,2.41545,2.41561,2.41534,2.41534,19800000.0
2007-01-11 13:29:00,2.4156,2.4156,2.41544,2.41546,38300000.0
2007-01-11 13:30:00,2.41555,2.41555,2.41538,2.41542,58900000.0
2007-01-11 13:31:00,2.41533,2.41536,2.41522,2.41522,42800000.0
2007-01-11 13:32:00,2.41506,2.41506,2.41486,2.41486,47600000.0
2007-01-11 13:33:00,2.41485,2.41507,2.41483,2.41501,39700000.0
2007-01-11 13:34:00,2.41493,2.41535,2.41493,2.41527,52700000.0
2007-01-11 13:35:00,2.41543,2.41547,2.41528,2.41529,39200000.0
2007-01-11 13:36:00,2.41523,2.4155,2.4152,2.4155,32300000.0
2007-01-11 13:37:00,2.41545,2.41579,2.41545,2.41578,50000000.0
2007-01-11 13:38:00,2.41599,2.41599,2.41566,2.41567,58600000.0
2007-01-11 13:39:00,2.41559,2.41571,2.41556,2.41565,57500000.0
2007-01-11 13:40:00,2.41564,2.41568,2.41543,2.41543,49100000.0
2007-01-11 13:41:00,2.41546,2.41555,2.41536,2.41538,27600000.0
2007-01-11 13:42:00,2.41535,2.4154,2.41504,2.4154,33100000.0
2007-01-11 13:43:00,2.41526,2.4155,2.41512,2.41512,28100000.0
2007-01-11 13:44:00,2.41547,2.41551,2.41519,2.41551,52500000.0
2007-01-11 13:45:00,2.41557,2.41564,2.41535,2.41535,22700000.0
2007-01-11 13:46:00,2.41543,2.41573,2.41526,2.41573,48300001.0
2007-01-11 13:47:00,2.41566,2.41566,2.41527,2.4155,43400000.0
2007-01-11 13:48:00,2.41549,2.4155,2.41528,2.41535,41000000.0
2007-01-11 13:49:00,2.4155,2.41552,2.41532,2.41541,14000000.0
2007-01-11 13:50:00,2.41536,2.41539,2.41524,2.41539,27200000.0
2007-01-11 13:51:00,2.41524,2.41558,2.41524,2.41548,32400000.0
2007-01-11 13:52:00,2.41563,2.41575,2.41531,2.41567,72600000.0
2007-01-11 13:53:00,2.41555,2.41563,2.41532,2.41551,25700000.0
2007-01-11 13:54:00,2.41545,2.41567,2.41545,2.41562,28100000.0
2007-01-11 13:55:00,2.41562,2.41576,2.41553,2.41576,30000000.0
2007-01-11 13:56:00,2.41577,2.41606,2.41577,2.41606,33600000.0
2007-01-11 13:57:00,2.41604,2.41633,2.41603,2.41633,44800001.0
2007-01-11 13:58:00,2.41623,2.41665,2.41623,2.41665,39000000.0
2007-01-11 13:59:00,2.41642,2.41642,2.41598,2.41598,19600000.0
2007-01-11 14:00:00,2.41958,2.426,2.41958,2.426,29500000.0
2007-01-11 14:01:00,2.42802,2.42802,2.42485,2.42487,42100000.0
2007-01-11 14:02:00,2.42463,2.42682,2.42463,2.42661,31400000.0
2007-01-11 14:03:00,2.42685,2.42711,2.42641,2.42643,51600000.0
2007-01-11 14:04:00,2.42594,2.42594,2.42487,2.42493,23400000.0
2007-01-11 14:05:00,2.42445,2.42552,2.42445,2.42544,59600000.0
2007-01-11 14:06:00,2.4252,2.42571,2.42512,2.42536,19000000.0
2007-01-11 14:07:00,2.42509,2.42527,2.42502,2.42527,30800000.0
2007-01-11 14:08:00,2.42557,2.42564,2.42514,2.42563,32700000.0
2007-01-11 14:09:00,2.42567,2.42572,2.42551,2.4256,15800000.0
2007-01-11 14:10:00,2.4256,2.42622,2.4256,2.42603,43900000.0
2007-01-11 14:11:00,2.42592,2.42592,2.4249,2.4249,31000000.0
2007-01-11 14:12:00,2.42488,2.42508,2.42447,2.42461,33000000.0
2007-01-11 14:13:00,2.42463,2.42563,2.42463,2.42563,27800000.0
2007-01-11 14:14:00,2.42583,2.42651,2.42583,2.42651,41700000.0
2007-01-11 14:15:00,2.42658,2.42746,2.42658,2.42738,25200000.0
2007-01-11 14:16:00,2.42713,2.42774,2.4271,2.42762,46100000.0
2007-01-11 14:17:00,2.42758,2.4284,2.42758,2.42819,27000000.0
2007-01-11 14:18:00,2.42825,2.42825,2.42683,2.42693,26500000.0
2007-01-11 14:19:00,2.42665,2.42707,2.42622,2.42707,48500000.0
2007-01-11 14:20:00,2.42727,2.42811,2.42722,2.4279,39700000.0
2007-01-11 14:21:00,2.42774,2.42829,2.42769,2.42829,14800000.0
2007-01-11 14:22:00,2.42865,2.42907,2.42865,2.42899,33100000.0
2007-01-11 14:23:00,2.42872,2.42903,2.42849,2.42863,38800000.0
2007-01-11 14:24:00,2.4287,2.42886,2.4287,2.42883,26000000.0
2007-01-11 14:25:00,2.42863,2.42899,2.42833,2.42833,19200000.0
2007-01-11 14:26:00,2.4284,2.4289,2.42813,2.4289,37900000.0
2007-01-11 14:27:00,2.42847,2.42854,2.4274,2.4274,20400000.0
2007-01-11 14:28:00,2.42665,2.42665,2.42531,2.42564,25100000.0
2007-01-11 14:29:00,2.42588,2.42588,2.42457,2.42457,46000000.0
2007-01-11 14:30:00,2.42478,2.42497,2.42452,2.4248,30900000.0
2007-01-11 14:31:00,2.42498,2.42509,2.42436,2.42445,49400000.0
2007-01-11 14:32:00,2.42461,2.42467,2.42438,2.42455,45700000.0
2007-01-11 14:33:00,2.42485,2.42539,2.42485,2.42523,31500000.0
2007-01-11 14:34:00,2.42544,2.42548,2.42502,2.42527,50300000.0
2007-01-11 14:35:00,2.42491,2.42553,2.42487,2.42553,19600000.0
2007-01-11 14:36:00,2.42547,2.42556,2.42511,2.42556,29600000.0
2007-01-11 14:37:00,2.42552,2.42582,2.42548,2.42572,45700000.0
2007-01-11 14:38:00,2.42556,2.42556,2.42489,2.42512,52900000.0
2007-01-11 14:39:00,2.42498,2.4252,2.42478,2.42493,42800000.0
2007-01-11 14:40:00,2.42503,2.42523,2.42484,2.42523,43200000.0
2007-01-11 14:41:00,2.42517,2.42527,2.42468,2.42493,48600000.0
2007-01-11 14:42:00,2.42496,2.42507,2.42463,2.42507,48999999.0
2007-01-11 14:43:00,2.42535,2.4254,2.42499,2.42503,51700000.0
2007-01-11 14:44:00,2.42497,2.42498,2.42391,2.42473,36000000.0
2007-01-11 14:45:00,2.42502,2.42514,2.42359,2.42497,42800000.0
2007-01-11 14:46:00,2.42499,2.42527,2.42479,2.42481,16300000.0
2007-01-11 14:47:00,2.42484,2.4249,2.42403,2.42403,34400000.0
2007-01-11 14:48:00,2.42416,2.42451,2.42409,2.42409,26200000.0
2007-01-11 14:49:00,2.42408,2.42408,2.42326,2.42341,43500000.0
2007-01-11 14:50:00,2.42344,2.42362,2.42288,2.42327,35500000.0
2007-01-11 14:51:00,2.4235,2.42359,2.42323,2.42325,26000000.0
2007-01-11 14:52:00,2.42305,2.42344,2.42264,2.42264,38400000.0
2007-01-11 14:53:00,2.42244,2.42345,2.42244,2.42331,57000000.0
2007-01-11 14:54:00,2.42342,2.42445,2.42342,2.42445,37800000.0
2007-01-11 14:55:00,2.42432,2.42446,2.42404,2.42404,38500000.0
2007-01-11 14:56:00,2.42408,2.42421,2.42391,2.424,36300000.0
2007-01-11 14:57:00,2.42397,2.42405,2.42335,2.42347,54500001.0
2007-01-11 14:58:00,2.42357,2.42373,2.42322,2.42322,38300000.0
2007-01-11 14:59:00,2.42301,2.42405,2.42287,2.42405,38400000.0
2007-01-11 15:00:00,2.42399,2.42399,2.42332,2.42357,47900000.0
2007-01-11 15:01:00,2.42361,2.42393,2.42357,2.42358,31400000.0
2007-01-11 15:02:00,2.42361,2.42393,2.42357,2.42393,24500000.0
2007-01-11 15:03:00,2.42396,2.42422,2.42389,2.42402,46100000.0
2007-01-11 15:04:00,2.42417,2.42425,2.42355,2.42383,43200000.0
2007-01-11 15:05:00,2.4238,2.42396,2.4237,2.42391,38000000.0
2007-01-11 15:06:00,2.42382,2.42403,2.42359,2.42377,34000000.0
2007-01-11 15:07:00,2.42357,2.42389,2.42356,2.42382,43300000.0
2007-01-11 15:08:00,2.42376,2.4238,2.42352,2.42352,35800000.0
2007-01-11 15:09:00,2.42387,2.42407,2.42374,2.42396,20800000.0
2007-01-11 15:10:00,2.42384,2.42404,2.42382,2.42389,38500000.0
2007-01-11 15:11:00,2.42386,2.42395,2.42385,2.4239,23900000.0
2007-01-11 15:12:00,2.42374,2.4239,2.42368,2.42372,36700000.0
2007-01-11 15:13:00,2.42387,2.42387,2.42349,2.42349,53199999.0
2007-01-11 15:14:00,2.42364,2.42364,2.42314,2.4233,33700000.0
2007-01-11 15:15:00,2.4236,2.4236,2.42336,2.42345,30200000.0
2007-01-11 15:16:00,2.42361,2.42372,2.42341,2.42341,24500000.0
2007-01-11 15:17:00,2.42338,2.42356,2.42337,2.42345,35800000.0
2007-01-11 15:18:00,2.42335,2.42354,2.42327,2.42339,61399998.0
2007-01-11 15:19:00,2.42322,2.42322,2.42291,2.42306,42300000.0
2007-01-11 15:20:00,2.42297,2.42324,2.42289,2.42321,31000000.0
2007-01-11 15:21:00,2.42329,2.42336,2.42319,2.42319,23900000.0
2007-01-11 15:22:00,2.42305,2.42338,2.42305,2.42326,29200000.0
2007-01-11 15:23:00,2.4231,2.42326,2.42303,2.42303,55199999.0
2007-01-11 15:24:00,2.42311,2.42335,2.42274,2.42309,24400000.0
2007-01-11 15:25:00,2.42316,2.42338,2.42315,2.42325,28000000.0
2007-01-11 15:26:00,2.42336,2.42377,2.42336,2.42377,50800000.0
2007-01-11 15:27:00,2.42392,2.42399,2.4237,2.4238,28800000.0
2007-01-11 15:28:00,2.4236,2.42362,2.42306,2.42362,37200000.0
2007-01-11 15:29:00,2.4236,2.4236,2.42331,2.42345,28100000.0
2007-01-11 15:30:00,2.42332,2.42347,2.42276,2.42305,33500000.0
2007-01-11 15:31:00,2.42306,2.42319,2.4228,2.42287,60000000.0
2007-01-11 15:32:00,2.42302,2.42307,2.42273,2.423,36500000.0
2007-01-11 15:33:00,2.42307,2.42317,2.42282,2.42317,33400000.0
2007-01-11 15:34:00,2.42326,2.42326,2.42301,2.42309,53100000.0
2007-01-11 15:35:00,2.42303,2.42334,2.42283,2.42301,50200000.0
2007-01-11 15:36:00,2.42299,2.42371,2.42288,2.42368,38600000.0
2007-01-11 15:37:00,2.42408,2.42408,2.42282,2.42284,19800000.0
2007-01-11 15:38:00,2.42303,2.42325,2.42262,2.42262,38800000.0
2007-01-11 15:39:00,2.42263,2.42274,2.42241,2.4225,30800000.0
2007-01-11 15:40:00,2.42283,2.42359,2.42283,2.42348,36900000.0
2007-01-11 15:41:00,2.42339,2.42388,2.4233,2.42376,30300000.0
2007-01-11 15:42:00,2.42347,2.42347,2.42325,2.42325,24100000.0
2007-01-11 15:43:00,2.42309,2.42319,2.4227,2.42292,25400000.0
2007-01-11 15:44:00,2.42274,2.42308,2.42274,2.42293,46000000.0
2007-01-11 15:45:00,2.42303,2.42322,2.42285,2.42322,47400000.0
2007-01-11 15:46:00,2.42334,2.42358,2.42265,2.42265,26000000.0
2007-01-11 15:47:00,2.42256,2.4231,2.42245,2.4231,38600000.0
2007-01-11 15:48:00,2.4235,2.42389,2.42347,2.42386,30000000.0
2007-01-11 15:49:00,2.42432,2.42432,2.42396,2.42422,41700000.0
2007-01-11 15:50:00,2.42438,2.42521,2.42438,2.42518,37700000.0
2007-01-11 15:51:00,2.42546,2.42632,2.42546,2.42603,37900000.0
2007-01-11 15:52:00,2.42594,2.4262,2.42583,2.4262,31900000.0
2007-01-11 15:53:00,2.42576,2.42589,2.42554,2.42558,49300000.0
2007-01-11 15:54:00,2.42524,2.42554,2.42509,2.42529,32800000.0
2007-01-11 15:55:00,2.42509,2.42547,2.42493,2.425,36100000.0
2007-01-11 15:56:00,2.42473,2.42498,2.42463,2.42481,41600000.0
2007-01-11 15:57:00,2.42493,2.42535,2.42493,2.42521,39300000.0
2007-01-11 15:58:00,2.42534,2.42629,2.42531,2.42629,27600000.0
2007-01-11 15:59:00,2.42616,2.42616,2.42547,2.42555,38300000.0
2007-01-11 16:00:00,2.42582,2.42582,2.42535,2.42546,19400000.0
2007-01-11 16:01:00,2.42585,2.42614,2.4256,2.42614,41600000.0
2007-01-11 16:02:00,2.42637,2.42651,2.42586,2.42643,26600000.0
2007-01-11 16:03:00,2.42656,2.42668,2.42637,2.42645,34300000.0
2007-01-11 16:04:00,2.42632,2.4264,2.42595,2.42601,37900000.0
2007-01-11 16:05:00,2.42596,2.42609,2.42568,2.42577,32300000.0
2007-01-11 16:06:00,2.42589,2.42591,2.42514,2.42524,32000000.0
2007-01-11 16:07:00,2.42527,2.42541,2.42521,2.42541,21200000.0
2007-01-11 16:08:00,2.42526,2.42549,2.42516,2.42532,30900000.0
2007-01-11 16:09:00,2.42503,2.42537,2.42503,2.42533,22300000.0
2007-01-11 16:10:00,2.42558,2.42598,2.42552,2.42598,34200000.0
2007-01-11 16:11:00,2.42644,2.42656,2.42624,2.42626,28500000.0
2007-01-11 16:12:00,2.42639,2.42665,2.42639,2.42662,53300000.0
2007-01-11 16:13:00,2.42652,2.42682,2.42651,2.42675,46000000.0
2007-01-11 16:14:00,2.42672,2.42672,2.42637,2.42641,33700000.0
2007-01-11 16:15:00,2.42616,2.42656,2.42616,2.42631,33200000.0
2007-01-11 16:16:00,2.42615,2.42615,2.42579,2.4259,33700000.0
2007-01-11 16:17:00,2.42591,2.42616,2.42535,2.42566,39800000.0
2007-01-11 16:18:00,2.42565,2.4257,2.42514,2.4255,52500000.0
2007-01-11 16:19:00,2.42565,2.42594,2.42565,2.42581,46400000.0
2007-01-11 16:20:00,2.42604,2.42624,2.4258,2.42588,39500000.0
2007-01-11 16:21:00,2.42603,2.42621,2.4255,2.4255,41000000.0
2007-01-11 16:22:00,2.42548,2.42598,2.42548,2.42598,15000000.0
2007-01-11 16:23:00,2.42593,2.42615,2.42593,2.42604,21800000.0
2007-01-11 16:24:00,2.42594,2.42594,2.42548,2.42551,41800000.0
2007-01-11 16:25:00,2.42544,2.42561,2.4253,2.42553,45100000.0
2007-01-11 16:26:00,2.42521,2.42532,2.42505,2.4251,29800000.0
2007-01-11 16:27:00,2.42508,2.42508,2.42457,2.42457,31500001.0
2007-01-11 16:28:00,2.42464,2.42464,2.42414,2.42442,27600000.0
2007-01-11 16:29:00,2.42434,2.42452,2.42407,2.42431,33099999.0
2007-01-11 16:30:00,2.42442,2.42466,2.42427,2.42442,32900000.0
2007-01-11 16:31:00,2.42463,2.42513,2.4246,2.42501,27300000.0
2007-01-11 16:32:00,2.42481,2.425,2.42465,2.42492,47500000.0
2007-01-11 16:33:00,2.42497,2.42512,2.42487,2.42506,36500000.0
2007-01-11 16:34:00,2.42514,2.42535,2.42514,2.42521,29400000.0
2007-01-11 16:35:00,2.42523,2.42528,2.42498,2.42512,48600000.0
2007-01-11 16:36:00,2.42494,2.42533,2.42484,2.42502,50700000.0
2007-01-11 16:37:00,2.42524,2.4254,2.42511,2.42511,54000000.0
2007-01-11 16:38:00,2.42502,2.42518,2.42488,2.42501,38600000.0
2007-01-11 16:39:00,2.4249,2.42492,2.4248,2.42485,44000000.0
2007-01-11 16:40:00,2.425,2.425,2.42459,2.42475,34700000.0
2007-01-11 16:41:00,2.42472,2.42472,2.42439,2.42442,57200000.0
2007-01-11 16:42:00,2.42438,2.42463,2.42429,2.4245,45400000.0
2007-01-11 16:43:00,2.42479,2.425,2.42473,2.4248,29500000.0
2007-01-11 16:44:00,2.42464,2.42488,2.42462,2.42476,37900000.0
2007-01-11 16:45:00,2.42475,2.42475,2.42444,2.42465,46500000.0
2007-01-11 16:46:00,2.4247,2.4247,2.42452,2.42467,18400000.0
2007-01-11 16:47:00,2.42469,2.42469,2.42427,2.42431,47800000.0
2007-01-11 16:48:00,2.42417,2.42432,2.4241,2.4243,28500000.0
2007-01-11 16:49:00,2.42419,2.42454,2.42412,2.42446,34900000.0
2007-01-11 16:50:00,2.42456,2.42471,2.42442,2.42471,42400000.0
2007-01-11 16:51:00,2.42476,2.42509,2.42468,2.42509,74200001.0
2007-01-11 16:52:00,2.42478,2.42478,2.42411,2.42423,35900000.0
2007-01-11 16:53:00,2.4241,2.42465,2.4241,2.42457,52400000.0
2007-01-11 16:54:00,2.42452,2.42452,2.42394,2.424,50000000.0
2007-01-11 16:55:00,2.42383,2.42397,2.4234,2.4234,50099999.0
2007-01-11 16:56:00,2.42324,2.42324,2.42304,2.42309,27700000.0
2007-01-11 16:57:00,2.42312,2.42322,2.42302,2.42302,29300000.0
2007-01-11 16:58:00,2.42297,2.42341,2.42297,2.42313,34900000.0
2007-01-11 16:59:00,2.42324,2.42346,2.42324,2.42332,29600000.0
2007-01-11 17:00:00,2.42341,2.42355,2.42333,2.42333,38000000.0
2007-01-11 17:01:00,2.42342,2.42356,2.42327,2.42327,41400000.0
2007-01-11 17:02:00,2.42311,2.42395,2.42311,2.42395,38000000.0
2007-01-11 17:03:00,2.42398,2.42398,2.42351,2.42368,31600000.0
2007-01-11 17:04:00,2.42381,2.42422,2.42381,2.42421,12200000.0
2007-01-11 17:05:00,2.42438,2.42518,2.42438,2.42515,33900000.0
2007-01-11 17:06:00,2.42502,2.42529,2.42497,2.42525,26000000.0
2007-01-11 17:07:00,2.42535,2.42535,2.42486,2.42497,43600000.0
2007-01-11 17:08:00,2.42496,2.425,2.42459,2.42459,53099999.0
2007-01-11 17:09:00,2.42455,2.42485,2.42455,2.42473,34400000.0
2007-01-11 17:10:00,2.42478,2.42494,2.42446,2.42465,30400000.0
2007-01-11 17:11:00,2.42459,2.42513,2.42459,2.42509,56100000.0
2007-01-11 17:12:00,2.42516,2.42516,2.42437,2.42458,27100000.0
2007-01-11 17:13:00,2.42452,2.42491,2.42425,2.42476,16300000.0
2007-01-11 17:14:00,2.42475,2.42475,2.4241,2.4243,59400000.0
2007-01-11 17:15:00,2.42419,2.42428,2.42362,2.42406,30600000.0
2007-01-11 17:16:00,2.42399,2.4241,2.42379,2.42388,30300000.0
2007-01-11 17:17:00,2.42391,2.42406,2.42372,2.42393,24200000.0
2007-01-11 17:18:00,2.42369,2.42403,2.42369,2.42403,22700000.0
2007-01-11 17:19:00,2.42423,2.42428,2.42402,2.42406,35500000.0
2007-01-11 17:20:00,2.42421,2.42463,2.42413,2.42458,37400000.0
2007-01-11 17:21:00,2.42461,2.42472,2.4241,2.4241,57100000.0
2007-01-11 17:22:00,2.42398,2.42444,2.42398,2.4243,27100000.0
2007-01-11 17:23:00,2.42429,2.42429,2.42394,2.42394,35900000.0
2007-01-11 17:24:00,2.42391,2.42419,2.42391,2.42414,44800000.0
2007-01-11 17:25:00,2.42423,2.42442,2.4238,2.42408,39300000.0
2007-01-11 17:26:00,2.42428,2.42458,2.42425,2.42441,36200000.0
2007-01-11 17:27:00,2.42431,2.42432,2.42415,2.42418,37100000.0
2007-01-11 17:28:00,2.42423,2.42452,2.4241,2.42452,32000000.0
2007-01-11 17:29:00,2.42464,2.42527,2.42456,2.42511,34100000.0
2007-01-11 17:30:00,2.42528,2.42541,2.42503,2.42503,39200000.0
2007-01-11 17:31:00,2.4249,2.4251,2.42442,2.42442,23200000.0
2007-01-11 17:32:00,2.42427,2.42462,2.42423,2.42449,27200000.0
2007-01-11 17:33:00,2.42444,2.42451,2.42421,2.42432,38900000.0
2007-01-11 17:34:00,2.42426,2.4244,2.42426,2.42435,26200000.0
2007-01-11 17:35:00,2.4244,2.42448,2.42402,2.42402,37500000.0
2007-01-11 17:36:00,2.42424,2.42461,2.42424,2.4246,25400000.0
2007-01-11 17:37:00,2.42442,2.42465,2.42442,2.42465,18400000.0
2007-01-11 17:38:00,2.4248,2.42504,2.42462,2.42504,27200000.0
2007-01-11 17:39:00,2.42479,2.42512,2.42467,2.42472,38100000.0
2007-01-11 17:40:00,2.42484,2.42501,2.4247,2.42479,25500000.0
2007-01-11 17:41:00,2.42461,2.42499,2.42461,2.42474,24000000.0
2007-01-11 17:42:00,2.4247,2.42493,2.42461,2.42468,57100000.0
2007-01-11 17:43:00,2.42473,2.42474,2.42455,2.42465,29700000.0
2007-01-11 17:44:00,2.42456,2.42511,2.42434,2.42503,26400000.0
2007-01-11 17:45:00,2.42514,2.42532,2.42509,2.42522,21600000.0
2007-01-11 17:46:00,2.42518,2.4255,2.42516,2.42547,27500000.0
2007-01-11 17:47:00,2.42545,2.42574,2.42545,2.42555,25700000.0
2007-01-11 17:48:00,2.42511,2.42542,2.42496,2.42525,45300000.0
2007-01-11 17:49:00,2.42509,2.42511,2.42469,2.42496,35300000.0
2007-01-11 17:50:00,2.42489,2.42499,2.4248,2.42483,42500000.0
2007-01-11 17:51:00,2.42476,2.42476,2.42445,2.42456,23000000.0
2007-01-11 17:52:00,2.42471,2.42523,2.42471,2.42515,33400000.0
2007-01-11 17:53:00,2.42522,2.42592,2.42522,2.42572,18800000.0
2007-01-11 17:54:00,2.42555,2.4257,2.42532,2.4255,34700000.0
2007-01-11 17:55:00,2.42535,2.42584,2.42535,2.4257,44600000.0
2007-01-11 17:56:00,2.42599,2.42604,2.42563,2.4258,33700000.0
2007-01-11 17:57:00,2.42581,2.42607,2.42573,2.42585,51400000.0
2007-01-11 17:58:00,2.42601,2.42601,2.42559,2.42566,28700000.0
2007-01-11 17:59:00,2.42561,2.42631,2.42561,2.42618,34600000.0
2007-01-11 18:00:00,2.4261,2.42614,2.42523,2.42523,26200000.0
2007-01-11 18:01:00,2.42521,2.42521,2.42472,2.42472,295500000.0
2007-01-11 18:02:00,2.42458,2.42458,2.42403,2.42406,339400000.0
2007-01-11 18:03:00,2.42403,2.42468,2.42403,2.4244,404400001.0
2007-01-11 18:04:00,2.42438,2.4245,2.42407,2.42419,310900000.0
2007-01-11 18:05:00,2.42431,2.42466,2.42414,2.42434,228100000.0
2007-01-11 18:06:00,2.4244,2.42494,2.42417,2.42483,383800000.0
2007-01-11 18:07:00,2.42473,2.42484,2.42434,2.42472,444499999.0
2007-01-11 18:08:00,2.42454,2.42469,2.42429,2.42447,411800000.0
2007-01-11 18:09:00,2.42448,2.42475,2.42441,2.42457,255200000.0
2007-01-11 18:10:00,2.42467,2.42498,2.42451,2.42497,303300000.0
2007-01-11 18:11:00,2.42502,2.42522,2.42493,2.42507,233200000.0
2007-01-11 18:12:00,2.42495,2.4254,2.42486,2.42514,166100000.0
2007-01-11 18:13:00,2.42508,2.4252,2.42473,2.42497,188499997.0
2007-01-11 18:14:00,2.42491,2.42514,2.42466,2.42483,327600000.0
2007-01-11 18:15:00,2.42484,2.42508,2.42472,2.42484,275700000.0
2007-01-11 18:16:00,2.42508,2.42518,2.42478,2.42495,328100001.0
2007-01-11 18:17:00,2.42511,2.42536,2.42484,2.42515,196100000.0
2007-01-11 18:18:00,2.42517,2.42564,2.42517,2.42549,156800000.0
2007-01-11 18:19:00,2.42542,2.42554,2.4251,2.42532,254100000.0
2007-01-11 18:20:00,2.42527,2.42546,2.42513,2.42522,159400000.0
2007-01-11 18:21:00,2.42519,2.42561,2.42506,2.42547,195200000.0
2007-01-11 18:22:00,2.42553,2.42591,2.42548,2.42548,220600000.0
2007-01-11 18:23:00,2.42535,2.42562,2.42506,2.4254,320500001.0
2007-01-11 18:24:00,2.42546,2.42572,2.42546,2.42564,319500000.0
2007-01-11 18:25:00,2.42558,2.4257,2.42534,2.42552,317600001.0
2007-01-11 18:26:00,2.42552,2.42588,2.42538,2.42552,320600000.0
2007-01-11 18:27:00,2.42546,2.42591,2.42539,2.42569,265000000.0
2007-01-11 18:28:00,2.42576,2.42594,2.42557,2.42572,181000000.0
2007-01-11 18:29:00,2.42565,2.42584,2.42553,2.42565,246800000.0
2007-01-11 18:30:00,2.42562,2.42585,2.42559,2.4256,272400000.0
2007-01-11 18:31:00,2.4257,2.42603,2.42554,2.42558,234700000.0
2007-01-11 18:32:00,2.42553,2.42555,2.42534,2.42547,146000000.0
2007-01-11 18:33:00,2.42555,2.42567,2.42537,2.42558,280000000.0
2007-01-11 18:34:00,2.42565,2.42582,2.42531,2.4256,372400000.0
2007-01-11 18:35:00,2.42555,2.42574,2.42543,2.42543,154400000.0
2007-01-11 18:36:00,2.42538,2.42543,2.42519,2.42543,100200000.0
2007-01-11 18:37:00,2.42533,2.42533,2.42508,2.42513,111099999.0
2007-01-11 18:38:00,2.4251,2.42529,2.42509,2.4252,70000000.0
2007-01-11 18:39:00,2.42523,2.42554,2.42514,2.42545,216500000.0
2007-01-11 18:40:00,2.42539,2.42539,2.42496,2.42496,232800000.0
2007-01-11 18:41:00,2.42491,2.42491,2.42458,2.42475,156199999.0
2007-01-11 18:42:00,2.42474,2.42494,2.42429,2.42443,91800000.0
2007-01-11 18:43:00,2.42442,2.42444,2.4241,2.42425,71100000.0
2007-01-11 18:44:00,2.42442,2.42465,2.42428,2.42459,105100000.0
2007-01-11 18:45:00,2.42456,2.4247,2.4244,2.42448,83900000.0
2007-01-11 18:46:00,2.42445,2.42448,2.42433,2.42433,39900000.0
2007-01-11 18:47:00,2.42458,2.42482,2.42456,2.42482,35900000.0
2007-01-11 18:48:00,2.42474,2.42493,2.42469,2.42492,124399999.0
2007-01-11 18:49:00,2.42517,2.42533,2.42516,2.42533,41900000.0
2007-01-11 18:50:00,2.42517,2.42528,2.42507,2.42514,45700000.0
2007-01-11 18:51:00,2.42506,2.42511,2.42489,2.42507,185400000.0
2007-01-11 18:52:00,2.42499,2.42504,2.4248,2.4248,175300000.0
2007-01-11 18:53:00,2.42485,2.42529,2.42485,2.42513,137400000.0
2007-01-11 18:54:00,2.4252,2.42541,2.4252,2.4253,149400001.0
2007-01-11 18:55:00,2.42533,2.42554,2.42529,2.4253,179800000.0
2007-01-11 18:56:00,2.42534,2.42545,2.42534,2.42541,33700000.0
2007-01-11 18:57:00,2.42545,2.42586,2.42535,2.42535,72500000.0
2007-01-11 18:58:00,2.42534,2.42563,2.42534,2.4255,264400000.0
2007-01-11 18:59:00,2.42562,2.42613,2.42549,2.42613,225300000.0
2007-01-11 19:00:00,2.42619,2.42629,2.42595,2.42606,75100000.0
2007-01-11 19:01:00,2.42608,2.42608,2.42589,2.4259,25900000.0
2007-01-11 19:02:00,2.42592,2.42623,2.42585,2.42607,195300000.0
2007-01-11 19:03:00,2.42597,2.42619,2.42574,2.42574,87200000.0
2007-01-11 19:04:00,2.42577,2.42597,2.42577,2.42597,21900000.0
2007-01-11 19:05:00,2.42606,2.42606,2.42574,2.42578,49900000.0
2007-01-11 19:06:00,2.42578,2.42614,2.42571,2.42585,230700000.0
2007-01-11 19:07:00,2.42585,2.42616,2.42583,2.42615,136500000.0
2007-01-11 19:08:00,2.42622,2.42622,2.42585,2.42589,210100000.0
2007-01-11 19:09:00,2.42562,2.42577,2.42558,2.42563,127700000.0
2007-01-11 19:10:00,2.42573,2.42599,2.42571,2.42589,79000000.0
2007-01-11 19:11:00,2.42583,2.42588,2.42559,2.42588,54300000.0
2007-01-11 19:12:00,2.42588,2.42592,2.42577,2.42592,26000000.0
2007-01-11 19:13:00,2.42595,2.42672,2.42595,2.42627,155700000.0
2007-01-11 19:14:00,2.42617,2.42617,2.42588,2.42597,113700000.0
2007-01-11 19:15:00,2.42603,2.42616,2.42595,2.426,112200000.0
2007-01-11 19:16:00,2.42605,2.42607,2.42582,2.42595,28400000.0
2007-01-11 19:17:00,2.42616,2.42629,2.42586,2.42598,58800000.0
2007-01-11 19:18:00,2.42592,2.42603,2.42571,2.4258,119500000.0
2007-01-11 19:19:00,2.42575,2.4258,2.42555,2.42555,93400000.0
2007-01-11 19:20:00,2.42567,2.42578,2.42546,2.42576,152399999.0
2007-01-11 19:21:00,2.42577,2.42604,2.42573,2.42587,110100000.0
2007-01-11 19:22:00,2.4258,2.42616,2.4258,2.42597,57500000.0
2007-01-11 19:23:00,2.42587,2.42592,2.42576,2.42576,138500000.0
2007-01-11 19:24:00,2.42592,2.42637,2.42592,2.42623,50800000.0
2007-01-11 19:25:00,2.42623,2.42628,2.42591,2.42603,67800000.0
2007-01-11 19:26:00,2.42581,2.42598,2.4257,2.42583,143500000.0
2007-01-11 19:27:00,2.4258,2.42591,2.42571,2.42574,138000000.0
2007-01-11 19:28:00,2.42572,2.42577,2.42561,2.42562,86100000.0
2007-01-11 19:29:00,2.42562,2.42563,2.4255,2.42556,86400000.0
2007-01-11 19:30:00,2.4257,2.4259,2.42562,2.42568,189700000.0
2007-01-11 19:31:00,2.42561,2.42566,2.42524,2.42564,71600000.0
2007-01-11 19:32:00,2.42553,2.42553,2.42513,2.42532,140500000.0
2007-01-11 19:33:00,2.42539,2.42551,2.42535,2.42535,68800000.0
2007-01-11 19:34:00,2.42541,2.42541,2.42508,2.42534,129900000.0
2007-01-11 19:35:00,2.42538,2.4256,2.42524,2.42545,126800000.0
2007-01-11 19:36:00,2.42541,2.42553,2.42529,2.42532,130800000.0
2007-01-11 19:37:00,2.42534,2.42539,2.42522,2.42535,47400000.0
2007-01-11 19:38:00,2.42528,2.42549,2.42528,2.42549,25100000.0
2007-01-11 19:39:00,2.42557,2.42565,2.42542,2.42565,53000000.0
2007-01-11 19:40:00,2.42562,2.42572,2.42554,2.42554,92500000.0
2007-01-11 19:41:00,2.42549,2.42562,2.42534,2.42542,72900000.0
2007-01-11 19:42:00,2.42552,2.42562,2.42531,2.42537,83400000.0
2007-01-11 19:43:00,2.4255,2.42563,2.4255,2.4256,42600000.0
2007-01-11 19:44:00,2.42555,2.4256,2.42524,2.42549,88800000.0
2007-01-11 19:45:00,2.42553,2.42577,2.42553,2.42577,44400000.0
2007-01-11 19:46:00,2.42585,2.42585,2.42547,2.42568,106100000.0
2007-01-11 19:47:00,2.4257,2.4257,2.42554,2.42556,20500000.0
2007-01-11 19:48:00,2.42566,2.42586,2.42557,2.42575,65900000.0
2007-01-11 19:49:00,2.42581,2.42581,2.42528,2.42528,69700000.0
2007-01-11 19:50:00,2.4253,2.42549,2.42529,2.42536,65900000.0
2007-01-11 19:51:00,2.42543,2.42579,2.42543,2.42565,103200000.0
2007-01-11 19:52:00,2.42566,2.42576,2.42554,2.42559,54600000.0
2007-01-11 19:53:00,2.42544,2.42582,2.42536,2.42568,33100000.0
2007-01-11 19:54:00,2.42579,2.42579,2.42544,2.42555,64400000.0
2007-01-11 19:55:00,2.42553,2.42628,2.42553,2.42628,24800000.0
2007-01-11 19:56:00,2.42639,2.42643,2.42623,2.42632,69400000.0
2007-01-11 19:57:00,2.42637,2.42647,2.42621,2.42633,101100000.0
2007-01-11 19:58:00,2.42633,2.42643,2.42622,2.42643,90900000.0
2007-01-11 19:59:00,2.42645,2.42645,2.42622,2.42643,132900000.0
2007-01-11 20:00:00,2.42638,2.42651,2.42625,2.42649,70000000.0
2007-01-11 20:01:00,2.42647,2.42664,2.42635,2.42647,94800000.0
2007-01-11 20:02:00,2.42644,2.42676,2.42644,2.42654,45500000.0
2007-01-11 20:03:00,2.42663,2.4272,2.42653,2.42715,35400000.0
2007-01-11 20:04:00,2.42724,2.42739,2.42718,2.42736,27100000.0
2007-01-11 20:05:00,2.42754,2.42801,2.42754,2.42783,25600000.0
2007-01-11 20:06:00,2.42769,2.42805,2.42761,2.42778,27900000.0
2007-01-11 20:07:00,2.42786,2.42786,2.42755,2.42765,80200000.0
2007-01-11 20:08:00,2.42776,2.42818,2.42776,2.42807,78600000.0
2007-01-11 20:09:00,2.42806,2.42806,2.4278,2.42783,20700000.0
2007-01-11 20:10:00,2.428,2.428,2.42761,2.42762,33600000.0
2007-01-11 20:11:00,2.42757,2.4281,2.42757,2.42807,52000000.0
2007-01-11 20:12:00,2.42801,2.42806,2.4278,2.42781,172800000.0
2007-01-11 20:13:00,2.42772,2.42785,2.42751,2.42772,193200000.0
2007-01-11 20:14:00,2.42778,2.428,2.42767,2.42782,109100000.0
2007-01-11 20:15:00,2.42784,2.42807,2.42757,2.42767,223900000.0
2007-01-11 20:16:00,2.42771,2.42812,2.42771,2.42812,156300000.0
2007-01-11 20:17:00,2.42833,2.42855,2.42826,2.42847,30800000.0
2007-01-11 20:18:00,2.42868,2.42886,2.42858,2.42861,69100000.0
2007-01-11 20:19:00,2.42875,2.429,2.42869,2.42884,146200000.0
2007-01-11 20:20:00,2.42883,2.42909,2.42867,2.42877,205400000.0
2007-01-11 20:21:00,2.42862,2.42867,2.4285,2.42859,106600000.0
2007-01-11 20:22:00,2.42846,2.42846,2.42805,2.4281,104799999.0
2007-01-11 20:23:00,2.42804,2.42833,2.42802,2.42821,184800001.0
2007-01-11 20:24:00,2.42821,2.42837,2.42815,2.42815,46600000.0
2007-01-11 20:25:00,2.428,2.42811,2.42792,2.42809,170900000.0
2007-01-11 20:26:00,2.42827,2.4284,2.42823,2.42832,157899999.0
2007-01-11 20:27:00,2.42826,2.42826,2.42788,2.42817,103400000.0
2007-01-11 20:28:00,2.4281,2.4281,2.42773,2.42782,213200000.0
2007-01-11 20:29:00,2.42791,2.42809,2.42769,2.4277,164800000.0
2007-01-11 20:30:00,2.42769,2.42796,2.42759,2.42776,396500001.0
2007-01-11 20:31:00,2.42762,2.42785,2.42751,2.42762,222200000.0
2007-01-11 20:32:00,2.42767,2.42777,2.42744,2.42777,332400000.0
2007-01-11 20:33:00,2.42766,2.42777,2.42758,2.42772,86200000.0
2007-01-11 20:34:00,2.42771,2.42779,2.42764,2.42777,81900000.0
2007-01-11 20:35:00,2.42783,2.42783,2.42754,2.42758,59900000.0
2007-01-11 20:36:00,2.42753,2.42763,2.42741,2.42763,59000000.0
2007-01-11 20:37:00,2.42752,2.42766,2.42744,2.42753,111400000.0
2007-01-11 20:38:00,2.42759,2.42775,2.42744,2.42771,143400000.0
2007-01-11 20:39:00,2.42773,2.42773,2.42748,2.42758,128500000.0
2007-01-11 20:40:00,2.42758,2.42758,2.42736,2.42743,191900000.0
2007-01-11 20:41:00,2.42749,2.4275,2.42731,2.42744,112700000.0
2007-01-11 20:42:00,2.42766,2.42789,2.42765,2.42771,82600001.0
2007-01-11 20:43:00,2.42777,2.4279,2.42766,2.42778,120600000.0
2007-01-11 20:44:00,2.42789,2.42821,2.42789,2.42814,220499998.0
2007-01-11 20:45:00,2.42823,2.42862,2.42823,2.42849,48000000.0
2007-01-11 20:46:00,2.42844,2.42866,2.42833,2.42854,16200000.0
2007-01-11 20:47:00,2.42851,2.42939,2.42851,2.42907,171600000.0
2007-01-11 20:48:00,2.42913,2.42953,2.4291,2.4294,213500000.0
2007-01-11 20:49:00,2.42953,2.42974,2.42938,2.42941,131300000.0
2007-01-11 20:50:00,2.42937,2.42971,2.42925,2.42925,173700000.0
2007-01-11 20:51:00,2.42925,2.42964,2.42916,2.42954,135500001.0
2007-01-11 20:52:00,2.42956,2.42967,2.4293,2.42931,130800000.0
2007-01-11 20:53:00,2.42932,2.42971,2.4293,2.4294,238799999.0
2007-01-11 20:54:00,2.42936,2.42956,2.42928,2.42947,144300000.0
2007-01-11 20:55:00,2.42937,2.42937,2.42928,2.42933,19600000.0
2007-01-11 20:56:00,2.42931,2.42935,2.42906,2.4291,238300000.0
2007-01-11 20:57:00,2.42907,2.42923,2.42899,2.42911,358700001.0
2007-01-11 20:58:00,2.42918,2.42926,2.42885,2.42925,191200000.0
2007-01-11 20:59:00,2.42939,2.42956,2.42914,2.42941,257200000.0
2007-01-11 21:00:00,2.42958,2.42993,2.42958,2.4296,259800001.0
2007-01-11 21:01:00,2.42967,2.42997,2.42951,2.42976,315400000.0
2007-01-11 21:02:00,2.42975,2.42983,2.42948,2.42948,103200000.0
2007-01-11 21:03:00,2.42944,2.42963,2.42937,2.42943,107700000.0
2007-01-11 21:04:00,2.42938,2.42948,2.42912,2.42935,55400000.0
2007-01-11 21:05:00,2.42942,2.42964,2.42937,2.42951,73800000.0
2007-01-11 21:06:00,2.42963,2.42983,2.42959,2.42963,52000000.0
2007-01-11 21:07:00,2.42991,2.43026,2.4299,2.43022,27700000.0
2007-01-11 21:08:00,2.43045,2.43051,2.43005,2.43013,31900000.0
2007-01-11 21:09:00,2.43005,2.43005,2.42966,2.4298,44900000.0
2007-01-11 21:10:00,2.42977,2.42981,2.42962,2.4298,80800000.0
2007-01-11 21:11:00,2.4298,2.42997,2.42952,2.42978,120100000.0
2007-01-11 21:12:00,2.42968,2.42968,2.42943,2.42954,32500000.0
2007-01-11 21:13:00,2.42954,2.42992,2.42954,2.42966,92600000.0
2007-01-11 21:14:00,2.42987,2.43017,2.42957,2.42987,145599999.0
2007-01-11 21:15:00,2.42954,2.42963,2.42931,2.42935,165800000.0
2007-01-11 21:16:00,2.4295,2.42965,2.42937,2.42953,90800000.0
2007-01-11 21:17:00,2.4296,2.42983,2.42946,2.42965,163700000.0
2007-01-11 21:18:00,2.42953,2.42967,2.42943,2.42967,129000000.0
2007-01-11 21:19:00,2.42967,2.42986,2.42959,2.42982,89100000.0
2007-01-11 21:20:00,2.42985,2.43011,2.42978,2.42985,233600000.0
2007-01-11 21:21:00,2.42985,2.42997,2.42957,2.4298,223400000.0
2007-01-11 21:22:00,2.42993,2.4302,2.42984,2.43009,126500000.0
2007-01-11 21:23:00,2.43012,2.43012,2.42969,2.42975,91900000.0
2007-01-11 21:24:00,2.42985,2.43006,2.42985,2.43,56800000.0
2007-01-11 21:25:00,2.42992,2.4301,2.4299,2.43,55200000.0
2007-01-11 21:26:00,2.43,2.43,2.42985,2.42994,44400000.0
2007-01-11 21:27:00,2.43002,2.43036,2.4298,2.43036,56200000.0
2007-01-11 21:28:00,2.43045,2.43067,2.43007,2.43039,108900000.0
2007-01-11 21:29:00,2.43041,2.43052,2.43019,2.43047,59200000.0
2007-01-11 21:30:00,2.43076,2.43098,2.43076,2.43086,27800000.0
2007-01-11 21:31:00,2.43079,2.4309,2.43071,2.4308,48200000.0
2007-01-11 21:32:00,2.43076,2.43082,2.43044,2.43075,159900000.0
2007-01-11 21:33:00,2.43065,2.43079,2.43029,2.43035,88900000.0
2007-01-11 21:34:00,2.43037,2.43076,2.43037,2.43053,127400000.0
2007-01-11 21:35:00,2.43054,2.43054,2.4303,2.4303,28700000.0
2007-01-11 21:36:00,2.43016,2.43043,2.43016,2.43034,51100000.0
2007-01-11 21:37:00,2.43021,2.43034,2.43,2.43034,82200000.0
2007-01-11 21:38:00,2.43032,2.43032,2.43,2.43,61500000.0
2007-01-11 21:39:00,2.42987,2.42987,2.42978,2.42978,5500000.0
2007-01-11 21:40:00,2.42991,2.42991,2.42967,2.42982,30400000.0
2007-01-11 21:41:00,2.42973,2.42999,2.42973,2.4299,35800000.0
2007-01-11 21:42:00,2.42988,2.43027,2.42984,2.43027,95500000.0
2007-01-11 21:43:00,2.4302,2.4302,2.42978,2.43002,96400000.0
2007-01-11 21:44:00,2.43001,2.43024,2.42983,2.43001,83800000.0
2007-01-11 21:45:00,2.43,2.43,2.42977,2.42981,91700000.0
2007-01-11 21:46:00,2.42985,2.4299,2.4297,2.4298,98200001.0
2007-01-11 21:47:00,2.4298,2.42995,2.42967,2.42975,130900000.0
2007-01-11 21:48:00,2.42977,2.42991,2.42977,2.42979,48700000.0
2007-01-11 21:49:00,2.4297,2.42974,2.42934,2.42974,74200000.0
2007-01-11 21:50:00,2.42985,2.42985,2.42943,2.42945,18400000.0
2007-01-11 21:51:00,2.42954,2.42989,2.42954,2.42981,36000000.0
2007-01-11 21:52:00,2.42982,2.43009,2.42978,2.42988,96700000.0
2007-01-11 21:53:00,2.42986,2.42986,2.42947,2.42947,59900000.0
2007-01-11 21:54:00,2.42944,2.42952,2.42944,2.42951,28700000.0
2007-01-11 21:55:00,2.42956,2.42973,2.42943,2.42943,53800000.0
2007-01-11 21:56:00,2.4294,2.42946,2.42935,2.42944,54300000.0
2007-01-11 21:57:00,2.42944,2.42955,2.42944,2.42953,30800000.0
2007-01-11 21:58:00,2.42958,2.42977,2.42958,2.42968,46500000.0
2007-01-11 21:59:00,2.42988,2.43008,2.42986,2.43003,178900000.0
2007-01-11 22:00:00,2.4302,2.43051,2.43007,2.43007,66400000.0
2007-01-11 22:01:00,2.43,2.43013,2.42995,2.43013,21300000.0
2007-01-11 22:02:00,2.43007,2.43031,2.43007,2.43007,102300000.0
2007-01-11 22:03:00,2.43006,2.43014,2.42995,2.43014,15900000.0
2007-01-11 22:04:00,2.43011,2.43015,2.42998,2.43001,84100000.0
2007-01-11 22:05:00,2.42993,2.43008,2.42979,2.42987,69600000.0
2007-01-11 22:06:00,2.43001,2.43009,2.4298,2.4298,33900000.0
2007-01-11 22:07:00,2.42969,2.42969,2.42951,2.42957,29700000.0
2007-01-11 22:08:00,2.42948,2.4296,2.42933,2.42938,32500000.0
2007-01-11 22:09:00,2.42964,2.42973,2.42952,2.42973,40900000.0
2007-01-11 22:10:00,2.4299,2.42995,2.42985,2.42992,24200000.0
2007-01-11 22:11:00,2.42987,2.42987,2.42967,2.42985,44500000.0
2007-01-11 22:12:00,2.42997,2.43037,2.42984,2.43037,79500000.0
2007-01-11 22:13:00,2.4304,2.4304,2.43019,2.43032,31900000.0
2007-01-11 22:14:00,2.43045,2.43045,2.43045,2.43045,4800000.0
2007-01-11 22:15:00,2.43029,2.43046,2.43014,2.43041,116300000.0
2007-01-11 22:16:00,2.43041,2.43041,2.43012,2.4302,147600000.0
2007-01-11 22:17:00,2.43042,2.43059,2.43032,2.43059,32700000.0
2007-01-11 22:18:00,2.43051,2.43059,2.43051,2.43054,13400000.0
2007-01-11 22:19:00,2.43046,2.43046,2.43021,2.43034,37000000.0
2007-01-11 22:20:00,2.43038,2.43044,2.43033,2.43033,30100000.0
2007-01-11 22:21:00,2.43045,2.43045,2.43033,2.43043,46700000.0
2007-01-11 22:22:00,2.43043,2.43052,2.4303,2.43033,93400000.0
2007-01-11 22:23:00,2.43021,2.43024,2.43002,2.43023,64600000.0
2007-01-11 22:24:00,2.43021,2.43034,2.42998,2.43008,33900000.0
2007-01-11 22:25:00,2.43014,2.43016,2.42989,2.42989,72800000.0
2007-01-11 22:26:00,2.42986,2.42986,2.42974,2.42974,12800000.0
2007-01-11 22:27:00,2.42979,2.42997,2.42979,2.42989,43900000.0
2007-01-11 22:28:00,2.43,2.43004,2.42989,2.42997,32400000.0
2007-01-11 22:29:00,2.42994,2.43005,2.42992,2.42995,148800000.0
2007-01-11 22:30:00,2.42992,2.43021,2.42984,2.43003,130900000.0
2007-01-11 22:31:00,2.43004,2.43026,2.42993,2.42995,57300000.0
2007-01-11 22:32:00,2.42997,2.42997,2.42987,2.4299,55800000.0
2007-01-11 22:33:00,2.42992,2.42992,2.42978,2.42978,38800000.0
2007-01-11 22:34:00,2.42972,2.42985,2.4297,2.42985,86599998.0
2007-01-11 22:35:00,2.42947,2.42954,2.42932,2.4295,35700000.0
2007-01-11 22:36:00,2.42965,2.42971,2.42955,2.42971,22200000.0
2007-01-11 22:37:00,2.42967,2.42972,2.42943,2.42972,34400000.0
2007-01-11 22:38:00,2.43005,2.43028,2.4298,2.4302,40900000.0
2007-01-11 22:39:00,2.43021,2.43026,2.42996,2.43,32400000.0
2007-01-11 22:40:00,2.42998,2.43014,2.42994,2.43002,35200000.0
2007-01-11 22:41:00,2.42993,2.42995,2.42981,2.42983,30600000.0
2007-01-11 22:42:00,2.42979,2.43,2.42979,2.42988,52200000.0
2007-01-11 22:43:00,2.42987,2.43007,2.42969,2.42969,114700000.0
2007-01-11 22:44:00,2.42965,2.4299,2.42956,2.4299,59700000.0
2007-01-11 22:45:00,2.42997,2.43013,2.42989,2.42989,83000000.0
2007-01-11 22:46:00,2.42989,2.42989,2.42973,2.42978,97800000.0
2007-01-11 22:47:00,2.42974,2.42974,2.42938,2.42938,43900000.0
2007-01-11 22:48:00,2.42932,2.42975,2.4293,2.42958,82500000.0
2007-01-11 22:49:00,2.4297,2.43005,2.42966,2.43002,49800000.0
2007-01-11 22:50:00,2.42972,2.42985,2.4297,2.4297,17600000.0
2007-01-11 22:51:00,2.42967,2.43,2.42967,2.42975,83100000.0
2007-01-11 22:52:00,2.42971,2.42985,2.42971,2.42972,56900000.0
2007-01-11 22:53:00,2.4298,2.4298,2.42957,2.42975,21000000.0
2007-01-11 22:54:00,2.42962,2.42968,2.4295,2.42964,27200000.0
2007-01-11 22:55:00,2.42956,2.42972,2.42943,2.42943,52100000.0
2007-01-11 22:56:00,2.42961,2.42972,2.42949,2.42963,53500000.0
2007-01-11 22:57:00,2.42978,2.42985,2.42952,2.42977,30000000.0
2007-01-11 22:58:00,2.42979,2.42993,2.42975,2.4298,26200000.0
2007-01-11 22:59:00,2.42974,2.4298,2.4296,2.42974,52800000.0
2007-01-11 23:00:00,2.42968,2.42979,2.42965,2.42978,21100000.0
2007-01-11 23:01:00,2.42991,2.43006,2.42967,2.42985,34500000.0
2007-01-11 23:02:00,2.4299,2.43002,2.4299,2.43002,33700000.0
2007-01-11 23:03:00,2.42969,2.42987,2.42957,2.42966,35300000.0
2007-01-11 23:04:00,2.42965,2.42985,2.4296,2.42982,31600000.0
2007-01-11 23:05:00,2.4298,2.42988,2.4298,2.42988,24900000.0
2007-01-11 23:06:00,2.42985,2.42996,2.42967,2.42996,26800000.0
2007-01-11 23:07:00,2.42974,2.42979,2.42959,2.42966,42700000.0
2007-01-11 23:08:00,2.42979,2.42984,2.42971,2.42971,21400000.0
2007-01-11 23:09:00,2.42983,2.42983,2.42975,2.42976,12800000.0
2007-01-11 23:10:00,2.42959,2.42975,2.42953,2.42953,32000000.0
2007-01-11 23:11:00,2.42953,2.42961,2.42942,2.42945,59399999.0
2007-01-11 23:12:00,2.42945,2.42956,2.42942,2.42945,33900000.0
2007-01-11 23:13:00,2.42955,2.42969,2.42955,2.42957,28300000.0
2007-01-11 23:14:00,2.42951,2.42976,2.42948,2.42967,37500000.0
2007-01-11 23:15:00,2.42971,2.42973,2.42966,2.42967,15100000.0
2007-01-11 23:16:00,2.42994,2.42994,2.42983,2.42983,24400000.0
2007-01-11 23:17:00,2.42986,2.42986,2.42977,2.4298,47000000.0
2007-01-11 23:18:00,2.4298,2.43,2.42971,2.42971,29800000.0
2007-01-11 23:19:00,2.42965,2.42989,2.42952,2.4298,31400000.0
2007-01-11 23:20:00,2.42975,2.4298,2.42956,2.42972,38300000.0
2007-01-11 23:21:00,2.42978,2.43006,2.42974,2.42974,11900000.0
2007-01-11 23:22:00,2.42984,2.42987,2.42964,2.42964,37100000.0
2007-01-11 23:23:00,2.42999,2.43001,2.42979,2.42979,26000000.0
2007-01-11 23:24:00,2.42995,2.43014,2.4299,2.42999,51000000.0
2007-01-11 23:25:00,2.43014,2.43023,2.43002,2.43022,43300000.0
2007-01-11 23:26:00,2.43021,2.43047,2.4302,2.43035,19700000.0
2007-01-11 23:27:00,2.43041,2.43059,2.43034,2.43035,15100000.0
2007-01-11 23:28:00,2.43029,2.43054,2.43029,2.43036,35300000.0
2007-01-11 23:29:00,2.43031,2.43078,2.43031,2.43078,27800000.0
2007-01-11 23:30:00,2.43093,2.43097,2.43078,2.43097,14200000.0
2007-01-11 23:31:00,2.43086,2.43095,2.43078,2.43093,19100000.0
2007-01-11 23:32:00,2.43102,2.43102,2.43084,2.43091,26800000.0
2007-01-11 23:33:00,2.43095,2.43102,2.4309,2.43093,60700000.0
2007-01-11 23:34:00,2.43095,2.43095,2.43076,2.43084,39400000.0
2007-01-11 23:35:00,2.43086,2.43088,2.43063,2.4307,43800000.0
2007-01-11 23:36:00,2.43063,2.43074,2.4304,2.43048,42800000.0
2007-01-11 23:37:00,2.43073,2.43073,2.43044,2.43063,37200000.0
2007-01-11 23:38:00,2.43058,2.43068,2.43044,2.43053,18800000.0
2007-01-11 23:39:00,2.43043,2.43071,2.43041,2.43056,29100000.0
2007-01-11 23:40:00,2.43027,2.43027,2.43017,2.43017,9600000.0
2007-01-11 23:41:00,2.43018,2.4304,2.43018,2.4303,28200000.0
2007-01-11 23:42:00,2.43032,2.43032,2.43015,2.4303,37000000.0
2007-01-11 23:43:00,2.4303,2.4303,2.4299,2.43008,20200000.0
2007-01-11 23:44:00,2.43025,2.43028,2.42979,2.42997,32700000.0
2007-01-11 23:45:00,2.43023,2.43025,2.43011,2.43011,22800000.0
2007-01-11 23:46:00,2.43034,2.43039,2.43018,2.43035,54500001.0
2007-01-11 23:47:00,2.43009,2.43047,2.42995,2.43027,65100000.0
2007-01-11 23:48:00,2.43015,2.43024,2.43004,2.43013,26200000.0
2007-01-11 23:49:00,2.43015,2.43032,2.43001,2.43032,38100000.0
2007-01-11 23:50:00,2.43039,2.43047,2.43022,2.43027,49300000.0
2007-01-11 23:51:00,2.43032,2.43032,2.43014,2.43015,39100000.0
2007-01-11 23:52:00,2.43016,2.43024,2.43,2.43,36100000.0
2007-01-11 23:53:00,2.42991,2.4302,2.42991,2.43003,30100000.0
2007-01-11 23:54:00,2.43022,2.4303,2.43,2.43011,31100000.0
2007-01-11 23:55:00,2.43011,2.43031,2.42997,2.42997,28500000.0
2007-01-11 23:56:00,2.43007,2.43012,2.42997,2.42997,33700000.0
2007-01-11 23:57:00,2.42998,2.43026,2.42992,2.43019,37700000.0
2007-01-11 23:58:00,2.4303,2.4303,2.42999,2.43008,27800000.0
2007-01-11 23:59:00,2.43002,2.43019,2.43002,2.43019,33000000.0
2007-01-12 00:00:00,2.42987,2.43005,2.42987,2.42999,41300000.0
2007-01-12 00:01:00,2.42987,2.42996,2.42926,2.42926,38700000.0
2007-01-12 00:02:00,2.42925,2.42979,2.42925,2.42968,32800000.0
2007-01-12 00:03:00,2.4298,2.42993,2.42972,2.42993,34600000.0
2007-01-12 00:04:00,2.43014,2.43034,2.42987,2.43003,47900000.0
2007-01-12 00:05:00,2.4298,2.43015,2.4298,2.43008,30200000.0
2007-01-12 00:06:00,2.43003,2.4301,2.42989,2.42997,32100000.0
2007-01-12 00:07:00,2.43002,2.43022,2.42995,2.43001,22900000.0
2007-01-12 00:08:00,2.43003,2.43016,2.42993,2.43013,22400000.0
2007-01-12 00:09:00,2.43032,2.43047,2.42959,2.42993,45700000.0
2007-01-12 00:10:00,2.42963,2.42963,2.42939,2.4294,12700000.0
2007-01-12 00:11:00,2.42942,2.42959,2.42934,2.4295,37500000.0
2007-01-12 00:12:00,2.42951,2.42977,2.42936,2.42964,22000000.0
2007-01-12 00:13:00,2.42965,2.42978,2.42958,2.4296,23700000.0
2007-01-12 00:14:00,2.42957,2.42957,2.4295,2.42952,24200000.0
2007-01-12 00:15:00,2.42936,2.42942,2.42936,2.42942,11100000.0
2007-01-12 00:16:00,2.42927,2.42931,2.42901,2.42921,51400000.0
2007-01-12 00:17:00,2.42904,2.42904,2.42877,2.42877,33700000.0
2007-01-12 00:18:00,2.42882,2.42895,2.4288,2.4288,43000000.0
2007-01-12 00:19:00,2.42891,2.42891,2.4286,2.4286,35900000.0
2007-01-12 00:20:00,2.42893,2.42918,2.42893,2.42917,23100000.0
2007-01-12 00:21:00,2.42907,2.42907,2.42884,2.42884,20000000.0
2007-01-12 00:22:00,2.42909,2.42909,2.42881,2.42888,46300001.0
2007-01-12 00:23:00,2.42886,2.42886,2.42872,2.42875,49000000.0
2007-01-12 00:24:00,2.42891,2.42891,2.42863,2.4288,33700000.0
2007-01-12 00:25:00,2.42884,2.42889,2.42879,2.4288,21900000.0
2007-01-12 00:26:00,2.4287,2.42883,2.42862,2.42873,53300000.0
2007-01-12 00:27:00,2.42883,2.42908,2.4288,2.42883,47000000.0
2007-01-12 00:28:00,2.42862,2.42871,2.42861,2.42867,53200000.0
2007-01-12 00:29:00,2.4285,2.42893,2.4285,2.42893,51900000.0
2007-01-12 00:30:00,2.42899,2.42913,2.42899,2.42903,37600000.0
2007-01-12 00:31:00,2.42903,2.42906,2.429,2.42906,26500000.0
2007-01-12 00:32:00,2.42899,2.4291,2.42884,2.42887,43400000.0
2007-01-12 00:33:00,2.42879,2.42884,2.42873,2.42873,19200000.0
2007-01-12 00:34:00,2.42862,2.42892,2.42862,2.42865,40700000.0
2007-01-12 00:35:00,2.42869,2.4288,2.42841,2.42864,43900000.0
2007-01-12 00:36:00,2.42854,2.42861,2.42846,2.42846,35300000.0
2007-01-12 00:37:00,2.4285,2.42856,2.42847,2.42847,26000000.0
2007-01-12 00:38:00,2.42863,2.42885,2.42863,2.42885,28400000.0
2007-01-12 00:39:00,2.42878,2.42878,2.42858,2.42875,25100000.0
2007-01-12 00:40:00,2.4288,2.4288,2.42837,2.42837,18700000.0
2007-01-12 00:41:00,2.42876,2.42893,2.42863,2.42869,18600000.0
2007-01-12 00:42:00,2.42861,2.42907,2.42839,2.42887,31800000.0
2007-01-12 00:43:00,2.42895,2.42895,2.42849,2.4286,12600000.0
2007-01-12 00:44:00,2.42855,2.4288,2.42855,2.4288,26000000.0
2007-01-12 00:45:00,2.42861,2.42891,2.42846,2.42883,30800000.0
2007-01-12 00:46:00,2.42845,2.42882,2.42832,2.42861,33800000.0
2007-01-12 00:47:00,2.42861,2.42869,2.42854,2.42869,41500000.0
2007-01-12 00:48:00,2.42885,2.42892,2.42882,2.42886,31800000.0
2007-01-12 00:49:00,2.42876,2.4289,2.42855,2.42871,40700000.0
2007-01-12 00:50:00,2.42873,2.42882,2.42873,2.42882,9400000.0
2007-01-12 00:51:00,2.42887,2.42912,2.42879,2.42898,31200000.0
2007-01-12 00:52:00,2.42874,2.42878,2.42863,2.4287,51600000.0
2007-01-12 00:53:00,2.42871,2.42891,2.42871,2.42885,39000000.0
2007-01-12 00:54:00,2.42879,2.42889,2.42873,2.42877,27000000.0
2007-01-12 00:55:00,2.42872,2.42891,2.42862,2.42865,36700000.0
2007-01-12 00:56:00,2.42859,2.42878,2.42854,2.4286,28100000.0
2007-01-12 00:57:00,2.42863,2.42888,2.42861,2.42888,19800000.0
2007-01-12 00:58:00,2.42866,2.42873,2.42847,2.42863,21600000.0
2007-01-12 00:59:00,2.42872,2.42898,2.42871,2.42898,18800000.0
2007-01-12 01:00:00,2.42902,2.42902,2.42868,2.42896,49700000.0
2007-01-12 01:01:00,2.42898,2.42904,2.42857,2.429,29900000.0
2007-01-12 01:02:00,2.42892,2.42923,2.42892,2.42904,22400000.0
2007-01-12 01:03:00,2.42912,2.42923,2.42902,2.42902,41000000.0
2007-01-12 01:04:00,2.42906,2.42917,2.42899,2.42904,53000000.0
2007-01-12 01:05:00,2.42906,2.42906,2.42855,2.42861,23800000.0
2007-01-12 01:06:00,2.42869,2.42904,2.42869,2.42885,20700000.0
2007-01-12 01:07:00,2.42863,2.42908,2.42858,2.42908,28300000.0
2007-01-12 01:08:00,2.42915,2.42919,2.42878,2.42889,37600000.0
2007-01-12 01:09:00,2.42862,2.42927,2.42851,2.42905,33200000.0
2007-01-12 01:10:00,2.42901,2.42914,2.42893,2.42894,49700000.0
2007-01-12 01:11:00,2.42895,2.42914,2.42895,2.42901,19000000.0
2007-01-12 01:12:00,2.42897,2.42921,2.42895,2.42919,36900000.0
2007-01-12 01:13:00,2.42906,2.42917,2.42893,2.42893,32400000.0
2007-01-12 01:14:00,2.42893,2.42901,2.42886,2.42886,36700000.0
2007-01-12 01:15:00,2.42896,2.42925,2.42896,2.42918,39000000.0
2007-01-12 01:16:00,2.42919,2.42919,2.42897,2.42909,32800000.0
2007-01-12 01:17:00,2.42909,2.42922,2.42904,2.42912,30600000.0
2007-01-12 01:18:00,2.42894,2.42938,2.42894,2.42938,40600000.0
2007-01-12 01:19:00,2.42937,2.42937,2.42908,2.42913,31200000.0
2007-01-12 01:20:00,2.42898,2.42921,2.42898,2.42906,43300000.0
2007-01-12 01:21:00,2.42889,2.42922,2.42879,2.42891,44800000.0
2007-01-12 01:22:00,2.42879,2.42897,2.42861,2.42897,32300000.0
2007-01-12 01:23:00,2.42886,2.4291,2.42867,2.4291,43700000.0
2007-01-12 01:24:00,2.42828,2.42923,2.42828,2.42923,48100000.0
2007-01-12 01:25:00,2.42901,2.42901,2.42864,2.42871,31600000.0
2007-01-12 01:26:00,2.42865,2.42865,2.42843,2.42854,25700000.0
2007-01-12 01:27:00,2.42858,2.42875,2.42848,2.42865,60100000.0
2007-01-12 01:28:00,2.42868,2.42898,2.42868,2.42885,16000000.0
2007-01-12 01:29:00,2.429,2.42904,2.42879,2.42879,17600000.0
2007-01-12 01:30:00,2.42885,2.42902,2.42885,2.42898,35200000.0
2007-01-12 01:31:00,2.4289,2.42893,2.42881,2.42893,16400000.0
2007-01-12 01:32:00,2.42888,2.42888,2.42868,2.42868,22800000.0
2007-01-12 01:33:00,2.42861,2.42876,2.42853,2.42876,50800000.0
2007-01-12 01:34:00,2.42875,2.42896,2.4287,2.42873,81900000.0
2007-01-12 01:35:00,2.4287,2.429,2.4287,2.429,15600000.0
2007-01-12 01:36:00,2.42892,2.42912,2.42861,2.42912,27400000.0
2007-01-12 01:37:00,2.42899,2.42955,2.42899,2.42922,15300000.0
2007-01-12 01:38:00,2.42927,2.42931,2.42913,2.42925,30400000.0
2007-01-12 01:39:00,2.42929,2.42945,2.42918,2.42918,35900000.0
2007-01-12 01:40:00,2.42942,2.42951,2.42925,2.42925,26300000.0
2007-01-12 01:41:00,2.42935,2.42948,2.42866,2.42867,33000000.0
2007-01-12 01:42:00,2.42868,2.42878,2.42858,2.42859,36500000.0
2007-01-12 01:43:00,2.4285,2.42875,2.4285,2.42875,46600000.0
2007-01-12 01:44:00,2.42898,2.4291,2.42866,2.42893,32700000.0
2007-01-12 01:45:00,2.42887,2.42899,2.42877,2.42877,25900000.0
2007-01-12 01:46:00,2.42879,2.42906,2.42879,2.42894,26900000.0
2007-01-12 01:47:00,2.42903,2.4292,2.42889,2.4292,17200000.0
2007-01-12 01:48:00,2.42935,2.42946,2.4293,2.42932,31000000.0
2007-01-12 01:49:00,2.42933,2.42948,2.42923,2.42948,22700000.0
2007-01-12 01:50:00,2.42932,2.42933,2.42914,2.42926,34700000.0
2007-01-12 01:51:00,2.42924,2.42924,2.42893,2.4292,40000000.0
2007-01-12 01:52:00,2.42919,2.42931,2.42916,2.42923,57400000.0
2007-01-12 01:53:00,2.42913,2.42927,2.4289,2.42927,22700000.0
2007-01-12 01:54:00,2.42916,2.4293,2.42903,2.4293,49200001.0
2007-01-12 01:55:00,2.429,2.42937,2.429,2.42901,47400000.0
2007-01-12 01:56:00,2.4291,2.42935,2.42905,2.42905,37000000.0
2007-01-12 01:57:00,2.42911,2.42916,2.42884,2.42894,24600000.0
2007-01-12 01:58:00,2.42902,2.42915,2.429,2.429,16500000.0
2007-01-12 01:59:00,2.42902,2.42926,2.429,2.429,33900000.0
2007-01-12 02:00:00,2.42898,2.4291,2.42888,2.429,50500000.0
2007-01-12 02:01:00,2.42894,2.42909,2.42892,2.42902,26200000.0
2007-01-12 02:02:00,2.42926,2.42952,2.42917,2.42918,23900000.0
2007-01-12 02:03:00,2.42914,2.42921,2.42911,2.42911,15100000.0
2007-01-12 02:04:00,2.42919,2.42944,2.42919,2.42944,7300000.0
2007-01-12 02:05:00,2.42932,2.4295,2.42925,2.4295,45300000.0
2007-01-12 02:06:00,2.42934,2.42955,2.42929,2.42946,25300000.0
2007-01-12 02:07:00,2.42936,2.42947,2.42935,2.42946,34400000.0
2007-01-12 02:08:00,2.42946,2.42949,2.42924,2.42924,33000000.0
2007-01-12 02:09:00,2.42947,2.42951,2.42933,2.42933,25900000.0
2007-01-12 02:10:00,2.42936,2.42954,2.42903,2.42919,32000000.0
2007-01-12 02:11:00,2.42918,2.42954,2.42918,2.42954,7200000.0
2007-01-12 02:12:00,2.42979,2.42983,2.42933,2.42961,64000000.0
2007-01-12 02:13:00,2.42957,2.42975,2.42949,2.42955,32500000.0
2007-01-12 02:14:00,2.42937,2.42957,2.42929,2.42937,32500000.0
2007-01-12 02:15:00,2.42951,2.42965,2.4295,2.42957,23000000.0
2007-01-12 02:16:00,2.42938,2.42974,2.42938,2.42958,50300000.0
2007-01-12 02:17:00,2.42935,2.42956,2.42917,2.42938,37900000.0
2007-01-12 02:18:00,2.42935,2.42949,2.42929,2.42933,32700000.0
2007-01-12 02:19:00,2.42918,2.4295,2.42918,2.4295,15900000.0
2007-01-12 02:20:00,2.42938,2.42946,2.42914,2.42914,25200000.0
2007-01-12 02:21:00,2.42913,2.42929,2.42912,2.42912,16800000.0
2007-01-12 02:22:00,2.42919,2.42946,2.42914,2.42914,31400000.0
2007-01-12 02:23:00,2.42896,2.42914,2.42887,2.42895,32900000.0
2007-01-12 02:24:00,2.42899,2.42914,2.42878,2.42907,30400000.0
2007-01-12 02:25:00,2.42899,2.42902,2.42887,2.42902,32300000.0
2007-01-12 02:26:00,2.42919,2.42919,2.42889,2.42918,32700000.0
2007-01-12 02:27:00,2.42905,2.42916,2.42889,2.429,23200000.0
2007-01-12 02:28:00,2.42893,2.42916,2.42888,2.42888,44600000.0
2007-01-12 02:29:00,2.42897,2.4291,2.42895,2.42896,32100000.0
2007-01-12 02:30:00,2.42907,2.42926,2.42907,2.42907,31200000.0
2007-01-12 02:31:00,2.42896,2.42915,2.42883,2.42915,34300000.0
2007-01-12 02:32:00,2.42915,2.42931,2.42914,2.42922,16600000.0
2007-01-12 02:33:00,2.42934,2.42945,2.42927,2.42931,40000000.0
2007-01-12 02:34:00,2.4294,2.42961,2.42935,2.4296,33900000.0
2007-01-12 02:35:00,2.4297,2.42985,2.42931,2.42931,24600000.0
2007-01-12 02:36:00,2.42961,2.42963,2.42919,2.4292,25600000.0
2007-01-12 02:37:00,2.42921,2.42929,2.42919,2.42919,17100000.0
2007-01-12 02:38:00,2.42916,2.42917,2.42896,2.42896,30200000.0
2007-01-12 02:39:00,2.42898,2.42907,2.42898,2.42906,24100000.0
2007-01-12 02:40:00,2.42895,2.42934,2.42895,2.42934,26300000.0
2007-01-12 02:41:00,2.42936,2.42936,2.42924,2.42925,48100000.0
2007-01-12 02:42:00,2.4291,2.42918,2.42905,2.42907,35400000.0
2007-01-12 02:43:00,2.4291,2.42925,2.42889,2.42922,42400000.0
2007-01-12 02:44:00,2.42941,2.42946,2.42908,2.42924,29600000.0
2007-01-12 02:45:00,2.42911,2.42928,2.42898,2.42928,22600000.0
2007-01-12 02:46:00,2.4294,2.4294,2.42935,2.42935,3800000.0
2007-01-12 02:47:00,2.42943,2.42953,2.42927,2.4295,30800000.0
2007-01-12 02:48:00,2.42933,2.42945,2.42915,2.42945,28000000.0
2007-01-12 02:49:00,2.42943,2.42967,2.42927,2.42947,37100000.0
2007-01-12 02:50:00,2.42967,2.42983,2.42967,2.42982,34400000.0
2007-01-12 02:51:00,2.42975,2.4298,2.42957,2.4298,32400000.0
2007-01-12 02:52:00,2.42976,2.42982,2.42955,2.42981,35000000.0
2007-01-12 02:53:00,2.4299,2.42994,2.42957,2.42966,29000000.0
2007-01-12 02:54:00,2.42964,2.42965,2.42931,2.42947,56000000.0
2007-01-12 02:55:00,2.42956,2.42956,2.42923,2.42925,38400000.0
2007-01-12 02:56:00,2.42927,2.4295,2.42922,2.4295,29100000.0
2007-01-12 02:57:00,2.42943,2.42943,2.42904,2.42915,44000000.0
2007-01-12 02:58:00,2.42913,2.42925,2.42909,2.42923,36900000.0
2007-01-12 02:59:00,2.42939,2.42939,2.42922,2.42934,25400000.0
2007-01-12 03:00:00,2.42931,2.42933,2.42852,2.42852,23100000.0
2007-01-12 03:01:00,2.42863,2.42884,2.42863,2.4288,31700000.0
2007-01-12 03:02:00,2.42867,2.42894,2.42866,2.42883,35500000.0
2007-01-12 03:03:00,2.42877,2.42905,2.42877,2.4289,36000000.0
2007-01-12 03:04:00,2.4286,2.42889,2.4286,2.42883,33400000.0
2007-01-12 03:05:00,2.42865,2.42895,2.42865,2.42883,19700000.0
2007-01-12 03:06:00,2.4287,2.42886,2.42861,2.42861,38600000.0
2007-01-12 03:07:00,2.42836,2.42848,2.42829,2.42829,20900000.0
2007-01-12 03:08:00,2.42823,2.42846,2.42822,2.42829,39600000.0
2007-01-12 03:09:00,2.42798,2.42835,2.42798,2.4283,40400000.0
2007-01-12 03:10:00,2.42843,2.42851,2.42828,2.42843,39400000.0
2007-01-12 03:11:00,2.42844,2.42872,2.42828,2.42872,28800000.0
2007-01-12 03:12:00,2.42877,2.42898,2.42871,2.42897,41300000.0
2007-01-12 03:13:00,2.42877,2.42907,2.42877,2.42899,47700000.0
2007-01-12 03:14:00,2.42901,2.42901,2.42878,2.42888,40100000.0
2007-01-12 03:15:00,2.42887,2.4292,2.42883,2.42902,44500001.0
2007-01-12 03:16:00,2.42924,2.42932,2.42908,2.42924,58800000.0
2007-01-12 03:17:00,2.42932,2.42982,2.42932,2.42982,38000000.0
2007-01-12 03:18:00,2.42981,2.42995,2.4295,2.4295,54400000.0
2007-01-12 03:19:00,2.42952,2.42974,2.42928,2.42971,57900000.0
2007-01-12 03:20:00,2.42973,2.42979,2.42955,2.42979,21600000.0
2007-01-12 03:21:00,2.42974,2.42993,2.42967,2.42978,38500000.0
2007-01-12 03:22:00,2.42969,2.43015,2.42968,2.43009,23000000.0
2007-01-12 03:23:00,2.43021,2.43034,2.43006,2.43006,33500000.0
2007-01-12 03:24:00,2.43006,2.43013,2.42982,2.43013,52800000.0
2007-01-12 03:25:00,2.4301,2.43045,2.4301,2.43042,76199999.0
2007-01-12 03:26:00,2.43029,2.4303,2.43004,2.43004,36300000.0
2007-01-12 03:27:00,2.42978,2.43013,2.42971,2.42988,57800000.0
2007-01-12 03:28:00,2.42976,2.42993,2.42951,2.42993,23500000.0
2007-01-12 03:29:00,2.42981,2.42981,2.4295,2.42965,21600000.0
2007-01-12 03:30:00,2.42953,2.4297,2.42947,2.42963,31800000.0
2007-01-12 03:31:00,2.42969,2.42977,2.42969,2.42972,41700000.0
2007-01-12 03:32:00,2.4297,2.4297,2.42936,2.42936,35800000.0
2007-01-12 03:33:00,2.42936,2.42946,2.42918,2.42918,42000000.0
2007-01-12 03:34:00,2.42919,2.42953,2.42919,2.42953,10200000.0
2007-01-12 03:35:00,2.42941,2.42941,2.42902,2.42915,18800000.0
2007-01-12 03:36:00,2.42919,2.42934,2.42911,2.42911,42700000.0
2007-01-12 03:37:00,2.42912,2.42927,2.42904,2.42916,39600001.0
2007-01-12 03:38:00,2.42926,2.42942,2.42904,2.42915,20300000.0
2007-01-12 03:39:00,2.42908,2.42923,2.42903,2.42903,37900000.0
2007-01-12 03:40:00,2.42913,2.42931,2.42892,2.42931,44300000.0
2007-01-12 03:41:00,2.4292,2.42931,2.42905,2.42907,28200000.0
2007-01-12 03:42:00,2.42901,2.42908,2.4289,2.42892,28700000.0
2007-01-12 03:43:00,2.42913,2.42942,2.42913,2.42942,13000000.0
2007-01-12 03:44:00,2.42928,2.4295,2.42928,2.42935,40200000.0
2007-01-12 03:45:00,2.4292,2.42942,2.42917,2.42942,23700000.0
2007-01-12 03:46:00,2.42933,2.42955,2.42933,2.42944,42400000.0
2007-01-12 03:47:00,2.42928,2.42928,2.42914,2.42925,12700000.0
2007-01-12 03:48:00,2.42928,2.42936,2.42919,2.42919,35500000.0
2007-01-12 03:49:00,2.42901,2.42927,2.42895,2.42923,29200000.0
2007-01-12 03:50:00,2.4291,2.42915,2.42898,2.42906,33800000.0
2007-01-12 03:51:00,2.42941,2.4295,2.42926,2.42926,37200000.0
2007-01-12 03:52:00,2.42929,2.42929,2.42886,2.42895,49300000.0
2007-01-12 03:53:00,2.42873,2.42893,2.42854,2.42893,34900000.0
2007-01-12 03:54:00,2.42903,2.42911,2.42886,2.42899,26000000.0
2007-01-12 03:55:00,2.42907,2.42907,2.42898,2.42898,6400000.0
2007-01-12 03:56:00,2.42897,2.42921,2.42892,2.42897,25300000.0
2007-01-12 03:57:00,2.42901,2.42912,2.42882,2.42912,25200000.0
2007-01-12 03:58:00,2.42906,2.42928,2.42896,2.42928,14400000.0
2007-01-12 03:59:00,2.42917,2.42918,2.42894,2.429,19200000.0
2007-01-12 04:00:00,2.42876,2.42928,2.42876,2.42915,40900000.0
2007-01-12 04:01:00,2.42935,2.42935,2.42907,2.42907,22600000.0
2007-01-12 04:02:00,2.42931,2.42937,2.42912,2.42923,33500000.0
2007-01-12 04:03:00,2.42941,2.42957,2.42933,2.42933,62800000.0
2007-01-12 04:04:00,2.42936,2.42944,2.42933,2.42933,39000000.0
2007-01-12 04:05:00,2.42919,2.42929,2.42894,2.42894,23600000.0
2007-01-12 04:06:00,2.4289,2.42897,2.42877,2.42894,52300000.0
2007-01-12 04:07:00,2.42904,2.42924,2.42898,2.42898,32500000.0
2007-01-12 04:08:00,2.42889,2.42915,2.42876,2.42895,57300000.0
2007-01-12 04:09:00,2.42907,2.42931,2.42868,2.42868,10200000.0
2007-01-12 04:10:00,2.4289,2.42915,2.42878,2.42892,31600000.0
2007-01-12 04:11:00,2.42892,2.42902,2.42867,2.42889,55300000.0
2007-01-12 04:12:00,2.42867,2.4289,2.42855,2.42872,20800000.0
2007-01-12 04:13:00,2.42848,2.42885,2.42845,2.42885,30700000.0
2007-01-12 04:14:00,2.42872,2.42886,2.42847,2.42886,40500000.0
2007-01-12 04:15:00,2.42863,2.42863,2.42837,2.42837,36900000.0
2007-01-12 04:16:00,2.42853,2.42853,2.42822,2.42835,32200000.0
2007-01-12 04:17:00,2.42843,2.42843,2.42801,2.42801,22000000.0
2007-01-12 04:18:00,2.42821,2.42834,2.42805,2.42829,40200000.0
2007-01-12 04:19:00,2.42816,2.42816,2.4279,2.42807,37200000.0
2007-01-12 04:20:00,2.42797,2.42806,2.42787,2.42805,30700000.0
2007-01-12 04:21:00,2.42801,2.42801,2.42778,2.42792,39400000.0
2007-01-12 04:22:00,2.42776,2.4282,2.42771,2.42817,28400000.0
2007-01-12 04:23:00,2.42842,2.42853,2.42832,2.42853,46500000.0
2007-01-12 04:24:00,2.42845,2.4285,2.42834,2.42834,56600000.0
2007-01-12 04:25:00,2.42872,2.42902,2.42841,2.42841,26200000.0
2007-01-12 04:26:00,2.42844,2.42867,2.42841,2.42841,28300000.0
2007-01-12 04:27:00,2.42837,2.42867,2.42837,2.42867,17300000.0
2007-01-12 04:28:00,2.4283,2.42848,2.42802,2.42804,29900000.0
2007-01-12 04:29:00,2.42824,2.42833,2.42797,2.42833,38600000.0
2007-01-12 04:30:00,2.42851,2.42868,2.42838,2.42862,55100000.0
2007-01-12 04:31:00,2.42858,2.42884,2.42844,2.42884,12000000.0
2007-01-12 04:32:00,2.42869,2.429,2.42869,2.42892,33900000.0
2007-01-12 04:33:00,2.42903,2.42936,2.42897,2.42897,26000000.0
2007-01-12 04:34:00,2.42912,2.42925,2.42905,2.42925,28400000.0
2007-01-12 04:35:00,2.42932,2.42949,2.42929,2.42949,39000000.0
2007-01-12 04:36:00,2.42933,2.42938,2.42912,2.42938,29000000.0
2007-01-12 04:37:00,2.42934,2.42946,2.42917,2.42929,57600000.0
2007-01-12 04:38:00,2.42922,2.42922,2.4292,2.42921,3900000.0
2007-01-12 04:39:00,2.42913,2.42927,2.42899,2.42917,35600000.0
2007-01-12 04:40:00,2.42908,2.42933,2.42904,2.42933,44100000.0
2007-01-12 04:41:00,2.42925,2.4294,2.42916,2.42928,52200000.0
2007-01-12 04:42:00,2.42927,2.42962,2.42927,2.42931,11600000.0
2007-01-12 04:43:00,2.42945,2.42945,2.42934,2.42943,21100000.0
2007-01-12 04:44:00,2.42949,2.42969,2.42946,2.42949,18400000.0
2007-01-12 04:45:00,2.4294,2.42969,2.4294,2.42969,32300000.0
2007-01-12 04:46:00,2.4296,2.4296,2.42944,2.4295,46100001.0
2007-01-12 04:47:00,2.42944,2.42978,2.42944,2.4297,38000000.0
2007-01-12 04:48:00,2.42971,2.42983,2.42969,2.42971,24100000.0
2007-01-12 04:49:00,2.42992,2.42992,2.42964,2.42972,27200000.0
2007-01-12 04:50:00,2.42971,2.42982,2.42958,2.42982,37500000.0
2007-01-12 04:51:00,2.42985,2.43003,2.42973,2.42975,40100000.0
2007-01-12 04:52:00,2.42976,2.42976,2.42943,2.42946,11400000.0
2007-01-12 04:53:00,2.42951,2.42951,2.4293,2.42939,25000000.0
2007-01-12 04:54:00,2.42925,2.42935,2.42921,2.42923,20700000.0
2007-01-12 04:55:00,2.42931,2.42931,2.4292,2.42925,38000000.0
2007-01-12 04:56:00,2.42929,2.42935,2.42917,2.42932,23800000.0
2007-01-12 04:57:00,2.4294,2.42944,2.42931,2.42942,34400000.0
2007-01-12 04:58:00,2.42932,2.42953,2.42926,2.42953,18900000.0
2007-01-12 04:59:00,2.42948,2.42948,2.42945,2.42945,4600000.0
2007-01-12 05:00:00,2.42947,2.4297,2.42947,2.4297,11700000.0
2007-01-12 05:01:00,2.42963,2.42963,2.42941,2.42946,34500000.0
2007-01-12 05:02:00,2.42951,2.42971,2.42949,2.42958,28900000.0
2007-01-12 05:03:00,2.42968,2.42974,2.42965,2.42965,12400000.0
2007-01-12 05:04:00,2.4297,2.42973,2.42959,2.42973,30600000.0
2007-01-12 05:05:00,2.4298,2.42983,2.42978,2.42978,14800000.0
2007-01-12 05:06:00,2.42983,2.42996,2.42974,2.42976,30200000.0
2007-01-12 05:07:00,2.42987,2.42988,2.42963,2.42986,44800000.0
2007-01-12 05:08:00,2.42974,2.42992,2.42963,2.42963,36800000.0
2007-01-12 05:09:00,2.42963,2.42965,2.42962,2.42962,10500000.0
2007-01-12 05:10:00,2.42923,2.42951,2.429,2.42932,30000000.0
2007-01-12 05:11:00,2.42954,2.42954,2.42945,2.42945,11800000.0
2007-01-12 05:12:00,2.42941,2.42942,2.42937,2.42942,7600000.0
2007-01-12 05:13:00,2.42942,2.42959,2.42931,2.4295,27900000.0
2007-01-12 05:14:00,2.42951,2.42954,2.42946,2.42946,24900000.0
2007-01-12 05:15:00,2.42952,2.42956,2.4294,2.42954,19800000.0
2007-01-12 05:16:00,2.42943,2.42946,2.42928,2.42928,23300000.0
2007-01-12 05:17:00,2.42925,2.42949,2.42925,2.42935,28000000.0
2007-01-12 05:18:00,2.42928,2.42942,2.42919,2.42937,24200000.0
2007-01-12 05:19:00,2.4294,2.42957,2.42931,2.42957,57000000.0
2007-01-12 05:20:00,2.42917,2.4293,2.429,2.4293,37300000.0
2007-01-12 05:21:00,2.42933,2.42945,2.42933,2.4294,32000000.0
2007-01-12 05:22:00,2.42928,2.42935,2.42922,2.42933,20000000.0
2007-01-12 05:23:00,2.42926,2.42926,2.429,2.42913,19600000.0
2007-01-12 05:24:00,2.42911,2.42935,2.42911,2.42933,34400000.0
2007-01-12 05:25:00,2.42938,2.42939,2.42909,2.42909,24100000.0
2007-01-12 05:26:00,2.42918,2.4293,2.42915,2.42922,25200000.0
2007-01-12 05:27:00,2.42915,2.42924,2.42913,2.42924,21100000.0
2007-01-12 05:28:00,2.42901,2.42901,2.42866,2.42891,23800000.0
2007-01-12 05:29:00,2.42899,2.42914,2.42891,2.42914,49500001.0
2007-01-12 05:30:00,2.4292,2.42925,2.42914,2.42914,26800000.0
2007-01-12 05:31:00,2.42909,2.42949,2.42909,2.42934,23800000.0
2007-01-12 05:32:00,2.42925,2.42925,2.42903,2.42903,44300000.0
2007-01-12 05:33:00,2.4291,2.4291,2.42896,2.42898,47799999.0
2007-01-12 05:34:00,2.42905,2.42905,2.42892,2.42903,34200000.0
2007-01-12 05:35:00,2.42905,2.42913,2.42901,2.42913,29400000.0
2007-01-12 05:36:00,2.42909,2.42921,2.429,2.429,28000000.0
2007-01-12 05:37:00,2.42899,2.42905,2.42894,2.42905,38100000.0
2007-01-12 05:38:00,2.42893,2.42893,2.42878,2.42885,12400000.0
2007-01-12 05:39:00,2.42882,2.42948,2.42882,2.42948,40000000.0
2007-01-12 05:40:00,2.4292,2.42924,2.42901,2.42901,26300000.0
2007-01-12 05:41:00,2.42893,2.42927,2.42889,2.42905,39000000.0
2007-01-12 05:42:00,2.42889,2.4289,2.42861,2.42878,39700000.0
2007-01-12 05:43:00,2.42886,2.42886,2.42866,2.42879,21200000.0
2007-01-12 05:44:00,2.42873,2.4288,2.4287,2.4287,24000000.0
2007-01-12 05:45:00,2.42881,2.42881,2.42857,2.42878,32400000.0
2007-01-12 05:46:00,2.42888,2.42895,2.42877,2.42895,31500000.0
2007-01-12 05:47:00,2.42874,2.42874,2.42838,2.42868,36000000.0
2007-01-12 05:48:00,2.42869,2.42869,2.42833,2.42867,35200000.0
2007-01-12 05:49:00,2.42872,2.42884,2.42864,2.42864,49400000.0
2007-01-12 05:50:00,2.42859,2.4288,2.42847,2.4288,23400000.0
2007-01-12 05:51:00,2.42875,2.42875,2.4285,2.4285,19400000.0
2007-01-12 05:52:00,2.42841,2.42846,2.42835,2.42837,26300000.0
2007-01-12 05:53:00,2.42823,2.42845,2.42819,2.42823,35000000.0
2007-01-12 05:54:00,2.42811,2.4284,2.42811,2.4284,37600000.0
2007-01-12 05:55:00,2.42842,2.42842,2.4281,2.42822,54299998.0
2007-01-12 05:56:00,2.42818,2.42818,2.4281,2.42817,17200000.0
2007-01-12 05:57:00,2.42814,2.42844,2.42814,2.42828,34100000.0
2007-01-12 05:58:00,2.4283,2.42868,2.4283,2.42851,43100000.0
2007-01-12 05:59:00,2.42858,2.42879,2.42841,2.42879,28900000.0
2007-01-12 06:00:00,2.42872,2.42892,2.4286,2.42883,36700000.0
2007-01-12 06:01:00,2.42908,2.42915,2.42903,2.42903,30800000.0
2007-01-12 06:02:00,2.42891,2.42891,2.42883,2.42883,41899999.0
2007-01-12 06:03:00,2.42854,2.4287,2.42838,2.42844,52800000.0
2007-01-12 06:04:00,2.42844,2.42844,2.42841,2.42841,11800000.0
2007-01-12 06:05:00,2.42827,2.42827,2.42786,2.42791,61200000.0
2007-01-12 06:06:00,2.42814,2.42822,2.42802,2.42803,37200000.0
2007-01-12 06:07:00,2.42807,2.42843,2.42807,2.42829,19700000.0
2007-01-12 06:08:00,2.42835,2.42839,2.4281,2.42822,32300000.0
2007-01-12 06:09:00,2.42814,2.42831,2.4279,2.42822,35500000.0
2007-01-12 06:10:00,2.42815,2.42834,2.42807,2.42815,27600000.0
2007-01-12 06:11:00,2.42813,2.42826,2.42812,2.42816,27500000.0
2007-01-12 06:12:00,2.42803,2.4282,2.42803,2.42807,22000000.0
2007-01-12 06:13:00,2.42802,2.42825,2.42802,2.42825,45199999.0
2007-01-12 06:14:00,2.42824,2.42844,2.42817,2.42832,17300000.0
2007-01-12 06:15:00,2.42827,2.42848,2.42824,2.42835,43700001.0
2007-01-12 06:16:00,2.42834,2.4286,2.42827,2.42852,32200000.0
2007-01-12 06:17:00,2.42832,2.42832,2.42823,2.42823,29399999.0
2007-01-12 06:18:00,2.4284,2.42848,2.42835,2.42843,12200000.0
2007-01-12 06:19:00,2.42828,2.42828,2.42805,2.42805,19200000.0
2007-01-12 06:20:00,2.42812,2.42833,2.42812,2.42833,7200000.0
2007-01-12 06:21:00,2.42837,2.42842,2.42816,2.42842,27500000.0
2007-01-12 06:22:00,2.4284,2.42852,2.4283,2.42852,41100000.0
2007-01-12 06:23:00,2.42851,2.42855,2.4283,2.4283,32100000.0
2007-01-12 06:24:00,2.42826,2.42834,2.4282,2.42834,19900000.0
2007-01-12 06:25:00,2.42815,2.42843,2.42815,2.42829,19700000.0
2007-01-12 06:26:00,2.42839,2.42841,2.42823,2.42841,50000000.0
2007-01-12 06:27:00,2.4285,2.42853,2.4285,2.42851,27300000.0
2007-01-12 06:28:00,2.42849,2.42849,2.42821,2.42821,40500000.0
2007-01-12 06:29:00,2.42798,2.4283,2.42787,2.42803,27600000.0
2007-01-12 06:30:00,2.42821,2.42823,2.42813,2.42813,6800000.0
2007-01-12 06:31:00,2.42813,2.42837,2.4281,2.42825,50500000.0
2007-01-12 06:32:00,2.42832,2.42835,2.4281,2.42825,38400000.0
2007-01-12 06:33:00,2.42815,2.42825,2.4281,2.42812,32000000.0
2007-01-12 06:34:00,2.4282,2.42825,2.42812,2.42812,19000000.0
2007-01-12 06:35:00,2.42797,2.42817,2.42789,2.42817,35600000.0
2007-01-12 06:36:00,2.42791,2.42813,2.42791,2.42803,21500000.0
2007-01-12 06:37:00,2.42806,2.42818,2.42806,2.42808,22500000.0
2007-01-12 06:38:00,2.42808,2.42828,2.42808,2.42812,40700000.0
2007-01-12 06:39:00,2.42792,2.42792,2.42744,2.42744,26200000.0
2007-01-12 06:40:00,2.42745,2.42776,2.42734,2.42776,24100000.0
2007-01-12 06:41:00,2.42779,2.42779,2.42741,2.42768,11900000.0
2007-01-12 06:42:00,2.42774,2.42792,2.42755,2.42792,23400000.0
2007-01-12 06:43:00,2.42791,2.42817,2.42769,2.42817,38800000.0
2007-01-12 06:44:00,2.42779,2.42779,2.42743,2.42756,17200000.0
2007-01-12 06:45:00,2.42759,2.42786,2.42759,2.42786,42100000.0
2007-01-12 06:46:00,2.42812,2.42842,2.42812,2.42831,31600000.0
2007-01-12 06:47:00,2.42826,2.42826,2.42803,2.42803,28100000.0
2007-01-12 06:48:00,2.42774,2.42799,2.42762,2.4278,35800000.0
2007-01-12 06:49:00,2.42783,2.42783,2.42747,2.4275,29300000.0
2007-01-12 06:50:00,2.42748,2.42762,2.42727,2.42738,33800000.0
2007-01-12 06:51:00,2.42756,2.42761,2.4274,2.42747,35999999.0
2007-01-12 06:52:00,2.42756,2.42779,2.42755,2.42755,35800000.0
2007-01-12 06:53:00,2.42748,2.42823,2.42743,2.42814,55700000.0
2007-01-12 06:54:00,2.42834,2.42884,2.42834,2.4288,38800000.0
2007-01-12 06:55:00,2.42874,2.42909,2.42868,2.42906,45700000.0
2007-01-12 06:56:00,2.42921,2.42921,2.42892,2.42892,36700000.0
2007-01-12 06:57:00,2.42897,2.429,2.42872,2.42872,28100000.0
2007-01-12 06:58:00,2.42855,2.42893,2.42855,2.42883,42800000.0
2007-01-12 06:59:00,2.42877,2.42909,2.42859,2.42875,42700000.0
2007-01-12 07:00:00,2.42865,2.42865,2.42811,2.42811,47700001.0
2007-01-12 07:01:00,2.42848,2.42867,2.42848,2.42867,8000000.0
2007-01-12 07:02:00,2.42879,2.42889,2.42868,2.42889,46500000.0
2007-01-12 07:03:00,2.4288,2.42897,2.4288,2.42897,7200000.0
2007-01-12 07:04:00,2.429,2.42919,2.42897,2.42915,58500001.0
2007-01-12 07:05:00,2.42927,2.42953,2.42919,2.42925,71200001.0
2007-01-12 07:06:00,2.42926,2.42946,2.42918,2.4292,20700000.0
2007-01-12 07:07:00,2.42924,2.42943,2.42923,2.42938,30400000.0
2007-01-12 07:08:00,2.42921,2.42921,2.42921,2.42921,5200000.0
2007-01-12 07:09:00,2.42921,2.42951,2.4292,2.42951,39500000.0
2007-01-12 07:10:00,2.42931,2.42945,2.42922,2.42922,22000000.0
2007-01-12 07:11:00,2.42919,2.42927,2.42914,2.42914,45200000.0
2007-01-12 07:12:00,2.42913,2.42918,2.4291,2.42918,26800000.0
2007-01-12 07:13:00,2.42913,2.42924,2.4291,2.42924,47400000.0
2007-01-12 07:14:00,2.42913,2.42972,2.42913,2.42953,24800000.0
2007-01-12 07:15:00,2.42968,2.42976,2.42941,2.42965,58200000.0
2007-01-12 07:16:00,2.42947,2.42982,2.42947,2.42982,9800000.0
2007-01-12 07:17:00,2.42971,2.42979,2.42961,2.42978,39200000.0
2007-01-12 07:18:00,2.42983,2.42983,2.42948,2.42954,22700000.0
2007-01-12 07:19:00,2.42954,2.42964,2.42945,2.42952,22200000.0
2007-01-12 07:20:00,2.42948,2.42957,2.42936,2.42955,38300000.0
2007-01-12 07:21:00,2.42979,2.42991,2.42957,2.42971,28100000.0
2007-01-12 07:22:00,2.42962,2.42986,2.42959,2.4296,34000000.0
2007-01-12 07:23:00,2.42953,2.42974,2.42915,2.42974,61900000.0
2007-01-12 07:24:00,2.42972,2.42972,2.42915,2.42927,46400000.0
2007-01-12 07:25:00,2.42922,2.42939,2.42922,2.42936,37000000.0
2007-01-12 07:26:00,2.42929,2.42937,2.42913,2.42932,24700000.0
2007-01-12 07:27:00,2.42932,2.42932,2.42918,2.42924,26700000.0
2007-01-12 07:28:00,2.42924,2.42934,2.4292,2.42934,43400000.0
2007-01-12 07:29:00,2.42934,2.42934,2.42906,2.42917,42000000.0
2007-01-12 07:30:00,2.42923,2.42935,2.4292,2.4292,10100000.0
2007-01-12 07:31:00,2.42924,2.42937,2.42916,2.4293,27600000.0
2007-01-12 07:32:00,2.42945,2.42945,2.42924,2.42935,27000000.0
2007-01-12 07:33:00,2.42933,2.42942,2.4293,2.42942,14700000.0
2007-01-12 07:34:00,2.42923,2.42954,2.42923,2.42935,38700000.0
2007-01-12 07:35:00,2.42923,2.42931,2.4291,2.4291,27000000.0
2007-01-12 07:36:00,2.42895,2.42895,2.42893,2.42893,11800000.0
2007-01-12 07:37:00,2.4288,2.42882,2.4287,2.42882,29100000.0
2007-01-12 07:38:00,2.42904,2.4292,2.42904,2.4292,28000000.0
2007-01-12 07:39:00,2.42907,2.42924,2.42904,2.42914,19900000.0
2007-01-12 07:40:00,2.429,2.42927,2.429,2.42926,15600000.0
2007-01-12 07:41:00,2.42954,2.42955,2.42933,2.42945,34000000.0
2007-01-12 07:42:00,2.42926,2.42956,2.42909,2.42956,20200000.0
2007-01-12 07:43:00,2.42924,2.42929,2.42916,2.42916,20800000.0
2007-01-12 07:44:00,2.42925,2.42939,2.42922,2.42922,30400000.0
2007-01-12 07:45:00,2.42911,2.4294,2.42909,2.4292,42000000.0
2007-01-12 07:46:00,2.42936,2.4296,2.42935,2.42953,42800000.0
2007-01-12 07:47:00,2.42957,2.42957,2.42932,2.42935,34900000.0
2007-01-12 07:48:00,2.42945,2.42968,2.42945,2.42968,7600000.0
2007-01-12 07:49:00,2.42961,2.42968,2.4295,2.42962,19200000.0
2007-01-12 07:50:00,2.42962,2.42962,2.42935,2.42935,27100000.0
2007-01-12 07:51:00,2.42928,2.42948,2.42902,2.42902,44800000.0
2007-01-12 07:52:00,2.42915,2.4293,2.42882,2.42882,49400000.0
2007-01-12 07:53:00,2.42859,2.42863,2.42827,2.42848,40200000.0
2007-01-12 07:54:00,2.42838,2.42868,2.42834,2.42842,30800000.0
2007-01-12 07:55:00,2.42849,2.42885,2.42834,2.42868,50999999.0
2007-01-12 07:56:00,2.4289,2.42934,2.4289,2.42901,22700000.0
2007-01-12 07:57:00,2.42884,2.42907,2.42881,2.42907,32200000.0
2007-01-12 07:58:00,2.4291,2.42925,2.42902,2.42925,37100000.0
2007-01-12 07:59:00,2.42914,2.4292,2.42902,2.42908,42400000.0
2007-01-12 08:00:00,2.4293,2.42962,2.42929,2.42956,25600000.0
2007-01-12 08:01:00,2.42959,2.42971,2.42951,2.42967,38300000.0
2007-01-12 08:02:00,2.42962,2.42973,2.42954,2.42973,43100000.0
2007-01-12 08:03:00,2.42975,2.43006,2.42974,2.42994,25200000.0
2007-01-12 08:04:00,2.42989,2.43031,2.42989,2.43031,42100000.0
2007-01-12 08:05:00,2.43013,2.43036,2.43003,2.4302,46900000.0
2007-01-12 08:06:00,2.43029,2.43033,2.43014,2.43016,77299999.0
2007-01-12 08:07:00,2.43015,2.43026,2.42961,2.42961,19600000.0
2007-01-12 08:08:00,2.4295,2.42961,2.42916,2.42916,40300000.0
2007-01-12 08:09:00,2.4291,2.42919,2.42903,2.42913,41400000.0
2007-01-12 08:10:00,2.42891,2.42913,2.42885,2.42896,35600000.0
2007-01-12 08:11:00,2.42905,2.42924,2.42892,2.42924,35700000.0
2007-01-12 08:12:00,2.4292,2.42935,2.42882,2.42897,35200000.0
2007-01-12 08:13:00,2.42897,2.42897,2.42858,2.42874,44800000.0
2007-01-12 08:14:00,2.42903,2.42927,2.42903,2.42909,26700000.0
2007-01-12 08:15:00,2.42939,2.42974,2.42939,2.4295,14000000.0
2007-01-12 08:16:00,2.42942,2.42962,2.42942,2.4296,24000000.0
2007-01-12 08:17:00,2.42939,2.42939,2.42909,2.42924,24400000.0
2007-01-12 08:18:00,2.42946,2.42961,2.42934,2.4295,15100000.0
2007-01-12 08:19:00,2.42946,2.42947,2.42925,2.42947,17600000.0
2007-01-12 08:20:00,2.42934,2.42956,2.42934,2.42951,33000000.0
2007-01-12 08:21:00,2.42931,2.42956,2.4293,2.4295,20300000.0
2007-01-12 08:22:00,2.42935,2.42954,2.42922,2.42938,37900000.0
2007-01-12 08:23:00,2.42957,2.42997,2.42957,2.42985,35100000.0
2007-01-12 08:24:00,2.42982,2.42984,2.42944,2.42956,34200000.0
2007-01-12 08:25:00,2.42952,2.42982,2.42952,2.42982,20000000.0
2007-01-12 08:26:00,2.4298,2.42998,2.42977,2.42993,25200000.0
2007-01-12 08:27:00,2.43002,2.43005,2.42978,2.42989,31000000.0
2007-01-12 08:28:00,2.4299,2.43043,2.4299,2.43035,44700000.0
2007-01-12 08:29:00,2.43043,2.43055,2.43043,2.43055,19700000.0
2007-01-12 08:30:00,2.4306,2.43104,2.4306,2.43087,34000000.0
2007-01-12 08:31:00,2.43117,2.43139,2.43094,2.43139,43900000.0
2007-01-12 08:32:00,2.4316,2.43174,2.43152,2.43167,40400000.0
2007-01-12 08:33:00,2.43202,2.43212,2.43179,2.43192,51200000.0
2007-01-12 08:34:00,2.4319,2.4319,2.43156,2.43173,49200000.0
2007-01-12 08:35:00,2.43185,2.43211,2.43178,2.43207,44900000.0
2007-01-12 08:36:00,2.43195,2.43198,2.43184,2.43198,47000000.0
2007-01-12 08:37:00,2.43195,2.43216,2.43195,2.4321,28000000.0
2007-01-12 08:38:00,2.43221,2.43227,2.43211,2.43215,63600000.0
2007-01-12 08:39:00,2.43236,2.4324,2.43203,2.4324,30100000.0
2007-01-12 08:40:00,2.43234,2.43234,2.43201,2.43219,18000000.0
2007-01-12 08:41:00,2.4322,2.4325,2.4322,2.4325,22100000.0
2007-01-12 08:42:00,2.43245,2.43279,2.43222,2.43261,32900000.0
2007-01-12 08:43:00,2.43268,2.43284,2.43246,2.43246,57700000.0
2007-01-12 08:44:00,2.43232,2.43249,2.43218,2.43226,35600000.0
2007-01-12 08:45:00,2.43239,2.43262,2.43237,2.43256,34200000.0
2007-01-12 08:46:00,2.43249,2.43259,2.43243,2.43253,32100000.0
2007-01-12 08:47:00,2.43271,2.4332,2.4327,2.43294,47900000.0
2007-01-12 08:48:00,2.43296,2.43304,2.43296,2.43304,6400000.0
2007-01-12 08:49:00,2.43313,2.43313,2.43286,2.43303,13800000.0
2007-01-12 08:50:00,2.43296,2.43317,2.43296,2.43309,36400000.0
2007-01-12 08:51:00,2.43298,2.43319,2.43294,2.43309,33500000.0
2007-01-12 08:52:00,2.4332,2.43345,2.43312,2.43345,31600000.0
2007-01-12 08:53:00,2.4335,2.43374,2.43346,2.43353,34900000.0
2007-01-12 08:54:00,2.43346,2.43363,2.43346,2.43363,23200000.0
2007-01-12 08:55:00,2.43383,2.43398,2.43364,2.43385,33400000.0
2007-01-12 08:56:00,2.43383,2.43416,2.43363,2.43379,30000000.0
2007-01-12 08:57:00,2.43396,2.434,2.43345,2.43359,46700000.0
2007-01-12 08:58:00,2.43377,2.43377,2.43353,2.43353,61000000.0
2007-01-12 08:59:00,2.43333,2.43346,2.43316,2.43319,33400000.0
2007-01-12 09:00:00,2.43304,2.43311,2.43237,2.43237,30800000.0
2007-01-12 09:01:00,2.43216,2.43256,2.43209,2.4324,60600000.0
2007-01-12 09:02:00,2.43242,2.43284,2.43238,2.43263,39299999.0
2007-01-12 09:03:00,2.43265,2.43279,2.43257,2.43269,34100000.0
2007-01-12 09:04:00,2.43267,2.4334,2.43257,2.43337,42000000.0
2007-01-12 09:05:00,2.43353,2.43354,2.43289,2.43297,51000000.0
2007-01-12 09:06:00,2.43317,2.43317,2.43273,2.43273,61300000.0
2007-01-12 09:07:00,2.43268,2.43284,2.43254,2.43274,44400000.0
2007-01-12 09:08:00,2.43278,2.43278,2.4321,2.4321,27000000.0
2007-01-12 09:09:00,2.43215,2.43238,2.43215,2.43235,32200000.0
2007-01-12 09:10:00,2.43234,2.4325,2.43216,2.43242,40800000.0
2007-01-12 09:11:00,2.43256,2.43268,2.43236,2.43251,28800000.0
2007-01-12 09:12:00,2.43247,2.43254,2.4321,2.4321,31400000.0
2007-01-12 09:13:00,2.432,2.43225,2.432,2.43225,31400000.0
2007-01-12 09:14:00,2.43224,2.43284,2.43224,2.43284,29500000.0
2007-01-12 09:15:00,2.43286,2.43342,2.43286,2.43342,21500000.0
2007-01-12 09:16:00,2.43346,2.43362,2.43305,2.43362,23900000.0
2007-01-12 09:17:00,2.43353,2.43354,2.43315,2.43346,44800000.0
2007-01-12 09:18:00,2.43334,2.43378,2.43334,2.43361,15800000.0
2007-01-12 09:19:00,2.43355,2.43364,2.43327,2.43327,28500000.0
2007-01-12 09:20:00,2.4335,2.43354,2.43324,2.43332,19600000.0
2007-01-12 09:21:00,2.43363,2.43363,2.43311,2.43318,25800000.0
2007-01-12 09:22:00,2.43326,2.4335,2.43301,2.43301,46700000.0
2007-01-12 09:23:00,2.43327,2.43335,2.43316,2.43335,37900000.0
2007-01-12 09:24:00,2.43336,2.4336,2.43329,2.4336,45900000.0
2007-01-12 09:25:00,2.43358,2.43358,2.43332,2.43334,60700000.0
2007-01-12 09:26:00,2.43318,2.43318,2.43295,2.43301,21600000.0
2007-01-12 09:27:00,2.43316,2.43316,2.43275,2.43293,35500000.0
2007-01-12 09:28:00,2.43282,2.43282,2.43257,2.43272,21700000.0
2007-01-12 09:29:00,2.43256,2.43275,2.43243,2.43275,34000000.0
2007-01-12 09:30:00,2.43267,2.43281,2.43259,2.43276,30100000.0
2007-01-12 09:31:00,2.43287,2.4331,2.43284,2.43305,25400000.0
2007-01-12 09:32:00,2.4332,2.4332,2.43296,2.43298,51900000.0
2007-01-12 09:33:00,2.43309,2.43309,2.43264,2.43264,17200000.0
2007-01-12 09:34:00,2.43249,2.43273,2.4324,2.43272,47000000.0
2007-01-12 09:35:00,2.43267,2.4329,2.43265,2.43283,17400000.0
2007-01-12 09:36:00,2.43299,2.43299,2.43269,2.43276,52600000.0
2007-01-12 09:37:00,2.43261,2.43276,2.43252,2.43252,27600000.0
2007-01-12 09:38:00,2.43249,2.43259,2.43235,2.43259,19600000.0
2007-01-12 09:39:00,2.43229,2.43229,2.43176,2.43182,49200000.0
2007-01-12 09:40:00,2.43178,2.43204,2.43176,2.43187,27100000.0
2007-01-12 09:41:00,2.43187,2.43193,2.43183,2.43191,29700000.0
2007-01-12 09:42:00,2.43177,2.43191,2.43175,2.4318,29300000.0
2007-01-12 09:43:00,2.43201,2.43201,2.43155,2.43155,22000000.0
2007-01-12 09:44:00,2.4316,2.43162,2.43149,2.43159,38400000.0
2007-01-12 09:45:00,2.43143,2.43153,2.43114,2.43114,33400000.0
2007-01-12 09:46:00,2.43126,2.43163,2.43126,2.4316,17200000.0
2007-01-12 09:47:00,2.43144,2.43151,2.43127,2.43143,22300000.0
2007-01-12 09:48:00,2.43143,2.43154,2.43135,2.4314,34400000.0
2007-01-12 09:49:00,2.43116,2.43174,2.43102,2.43174,15100000.0
2007-01-12 09:50:00,2.43189,2.43238,2.43189,2.43224,36900000.0
2007-01-12 09:51:00,2.43252,2.43252,2.43184,2.43189,43200000.0
2007-01-12 09:52:00,2.43211,2.43238,2.43188,2.43238,47900000.0
2007-01-12 09:53:00,2.4326,2.4326,2.43222,2.43245,51100000.0
2007-01-12 09:54:00,2.43212,2.43238,2.43212,2.43236,33200000.0
2007-01-12 09:55:00,2.4323,2.43262,2.4323,2.43234,60900000.0
2007-01-12 09:56:00,2.43203,2.43203,2.4315,2.43154,35000000.0
2007-01-12 09:57:00,2.43124,2.43169,2.43124,2.43169,34000000.0
2007-01-12 09:58:00,2.43185,2.43196,2.4317,2.43177,20200000.0
2007-01-12 09:59:00,2.43202,2.43204,2.43132,2.43132,19900000.0
2007-01-12 10:00:00,2.43124,2.43134,2.43118,2.43118,22300000.0
2007-01-12 10:01:00,2.43129,2.43129,2.43069,2.43069,30300000.0
2007-01-12 10:02:00,2.43072,2.43072,2.43013,2.43013,21200000.0
2007-01-12 10:03:00,2.43024,2.43048,2.43023,2.43023,27100000.0
2007-01-12 10:04:00,2.43028,2.43047,2.43003,2.43042,54600000.0
2007-01-12 10:05:00,2.43073,2.43131,2.43073,2.43126,20200000.0
2007-01-12 10:06:00,2.43133,2.43146,2.43132,2.43132,32500000.0
2007-01-12 10:07:00,2.43138,2.43162,2.43116,2.4316,35200000.0
2007-01-12 10:08:00,2.4318,2.43193,2.43169,2.43169,10100000.0
2007-01-12 10:09:00,2.43152,2.43206,2.43152,2.4319,26600000.0
2007-01-12 10:10:00,2.43214,2.43214,2.43158,2.43166,31400000.0
2007-01-12 10:11:00,2.43165,2.43188,2.43157,2.43188,52100000.0
2007-01-12 10:12:00,2.43199,2.4321,2.43189,2.4321,36900000.0
2007-01-12 10:13:00,2.43172,2.43172,2.43115,2.43129,21000000.0
2007-01-12 10:14:00,2.43118,2.43126,2.43094,2.43094,25800000.0
2007-01-12 10:15:00,2.43112,2.43113,2.43036,2.4304,36200000.0
2007-01-12 10:16:00,2.43047,2.43069,2.43017,2.43069,33400000.0
2007-01-12 10:17:00,2.43095,2.43097,2.43066,2.43093,46200000.0
2007-01-12 10:18:00,2.43066,2.43101,2.4306,2.43101,30600000.0
2007-01-12 10:19:00,2.43081,2.43144,2.43081,2.43124,39200000.0
2007-01-12 10:20:00,2.43151,2.43171,2.43144,2.43156,33000000.0
2007-01-12 10:21:00,2.43167,2.43206,2.43167,2.43168,28200000.0
2007-01-12 10:22:00,2.43163,2.43179,2.43159,2.43163,33900000.0
2007-01-12 10:23:00,2.43161,2.43193,2.43144,2.43193,42500000.0
2007-01-12 10:24:00,2.43225,2.4324,2.43213,2.4324,52100000.0
2007-01-12 10:25:00,2.43222,2.43263,2.43222,2.43245,35000000.0
2007-01-12 10:26:00,2.43251,2.43281,2.43243,2.43281,28400000.0
2007-01-12 10:27:00,2.43281,2.43324,2.43272,2.43322,30200000.0
2007-01-12 10:28:00,2.43316,2.43374,2.43312,2.43374,45000000.0
2007-01-12 10:29:00,2.43363,2.43365,2.43343,2.43357,38500000.0
2007-01-12 10:30:00,2.43346,2.43346,2.4331,2.43316,31800000.0
2007-01-12 10:31:00,2.43318,2.43332,2.43312,2.43321,36700000.0
2007-01-12 10:32:00,2.4332,2.43363,2.433,2.43348,26200000.0
2007-01-12 10:33:00,2.43367,2.4341,2.4335,2.4341,43200000.0
2007-01-12 10:34:00,2.43404,2.43404,2.43372,2.43378,18400000.0
2007-01-12 10:35:00,2.43374,2.43374,2.43352,2.43366,29200000.0
2007-01-12 10:36:00,2.43363,2.43363,2.43341,2.43362,20800000.0
2007-01-12 10:37:00,2.43369,2.43369,2.43334,2.43334,25200000.0
2007-01-12 10:38:00,2.43341,2.43344,2.43302,2.43302,29200000.0
2007-01-12 10:39:00,2.43299,2.43322,2.43295,2.43322,44200000.0
2007-01-12 10:40:00,2.43321,2.43324,2.4329,2.4329,39900000.0
2007-01-12 10:41:00,2.43286,2.43324,2.43282,2.43309,30800000.0
2007-01-12 10:42:00,2.43292,2.43292,2.43269,2.43285,56000000.0
2007-01-12 10:43:00,2.43274,2.43293,2.4327,2.43293,26400000.0
2007-01-12 10:44:00,2.43276,2.4329,2.4326,2.43271,34600000.0
2007-01-12 10:45:00,2.43294,2.43307,2.43277,2.43307,42100000.0
2007-01-12 10:46:00,2.43314,2.43321,2.43293,2.43295,55200000.0
2007-01-12 10:47:00,2.43298,2.4331,2.43292,2.43307,40700000.0
2007-01-12 10:48:00,2.43303,2.43303,2.43289,2.43292,32900000.0
2007-01-12 10:49:00,2.43292,2.43297,2.43283,2.43289,38500000.0
2007-01-12 10:50:00,2.4327,2.43272,2.4326,2.43268,45500000.0
2007-01-12 10:51:00,2.43263,2.43272,2.43252,2.43253,29000000.0
2007-01-12 10:52:00,2.43251,2.43263,2.43248,2.43255,36000000.0
2007-01-12 10:53:00,2.43248,2.43248,2.432,2.432,22500000.0
2007-01-12 10:54:00,2.43199,2.4321,2.43177,2.43184,24400000.0
2007-01-12 10:55:00,2.43177,2.43177,2.43141,2.43161,44800000.0
2007-01-12 10:56:00,2.43146,2.43155,2.43132,2.43148,23600000.0
2007-01-12 10:57:00,2.43138,2.43151,2.43129,2.43144,48200000.0
2007-01-12 10:58:00,2.4314,2.43157,2.4314,2.4315,27000000.0
2007-01-12 10:59:00,2.43152,2.43158,2.43123,2.43129,45500000.0
2007-01-12 11:00:00,2.43117,2.43134,2.43099,2.43108,40800000.0
2007-01-12 11:01:00,2.43102,2.43106,2.43095,2.43103,16700000.0
2007-01-12 11:02:00,2.43109,2.43109,2.43047,2.43073,33900000.0
2007-01-12 11:03:00,2.43058,2.43083,2.43052,2.43083,39300000.0
2007-01-12 11:04:00,2.43063,2.43063,2.43047,2.43054,39900000.0
2007-01-12 11:05:00,2.43057,2.43085,2.43045,2.43045,31200000.0
2007-01-12 11:06:00,2.4306,2.4306,2.43015,2.43028,32200000.0
2007-01-12 11:07:00,2.43017,2.43064,2.43017,2.43062,56599999.0
2007-01-12 11:08:00,2.43064,2.43098,2.43064,2.43096,37900000.0
2007-01-12 11:09:00,2.43107,2.43129,2.43102,2.4312,71300000.0
2007-01-12 11:10:00,2.4311,2.43185,2.4311,2.43176,26300000.0
2007-01-12 11:11:00,2.43185,2.43207,2.43185,2.43192,37200000.0
2007-01-12 11:12:00,2.43195,2.43203,2.43174,2.432,43800000.0
2007-01-12 11:13:00,2.43205,2.43223,2.43202,2.43212,50200000.0
2007-01-12 11:14:00,2.43219,2.43219,2.43171,2.43177,68199999.0
2007-01-12 11:15:00,2.43172,2.43206,2.43166,2.43206,51900000.0
2007-01-12 11:16:00,2.43178,2.43204,2.43178,2.43195,41900000.0
2007-01-12 11:17:00,2.43188,2.43188,2.43162,2.43171,20500000.0
2007-01-12 11:18:00,2.43182,2.43208,2.43182,2.43208,10900000.0
2007-01-12 11:19:00,2.43201,2.43238,2.43198,2.43225,39300000.0
2007-01-12 11:20:00,2.43231,2.43276,2.4323,2.43276,41400000.0
2007-01-12 11:21:00,2.43259,2.4328,2.43253,2.43274,39800000.0
2007-01-12 11:22:00,2.43246,2.43327,2.43246,2.43307,39200000.0
2007-01-12 11:23:00,2.43291,2.43321,2.43276,2.43287,49100000.0
2007-01-12 11:24:00,2.43309,2.43326,2.43282,2.43297,38200000.0
2007-01-12 11:25:00,2.43308,2.43345,2.43302,2.43302,36200000.0
2007-01-12 11:26:00,2.43321,2.43321,2.43294,2.43296,26100000.0
2007-01-12 11:27:00,2.43297,2.43301,2.43271,2.43279,31600000.0
2007-01-12 11:28:00,2.43284,2.43289,2.43265,2.43288,38000000.0
2007-01-12 11:29:00,2.43293,2.43335,2.43268,2.43326,29900000.0
2007-01-12 11:30:00,2.43344,2.43367,2.43339,2.43346,46000000.0
2007-01-12 11:31:00,2.43324,2.43338,2.43313,2.43318,45000001.0
2007-01-12 11:32:00,2.43294,2.43294,2.43254,2.43281,29300000.0
2007-01-12 11:33:00,2.43292,2.43303,2.43268,2.43303,45800000.0
2007-01-12 11:34:00,2.43298,2.43298,2.43267,2.43287,51600000.0
2007-01-12 11:35:00,2.43274,2.43274,2.43241,2.43241,56399998.0
2007-01-12 11:36:00,2.43248,2.43258,2.43211,2.43238,46000000.0
2007-01-12 11:37:00,2.43208,2.43245,2.43208,2.43245,35600000.0
2007-01-12 11:38:00,2.4323,2.43243,2.4322,2.4323,48500000.0
2007-01-12 11:39:00,2.43226,2.43251,2.43224,2.43251,58000000.0
2007-01-12 11:40:00,2.43242,2.43277,2.43234,2.43277,39200000.0
2007-01-12 11:41:00,2.43264,2.43278,2.43264,2.4327,31300000.0
2007-01-12 11:42:00,2.43272,2.433,2.43272,2.43295,45600000.0
2007-01-12 11:43:00,2.43289,2.43305,2.43289,2.43297,27700000.0
2007-01-12 11:44:00,2.43302,2.43304,2.43293,2.43297,17200000.0
2007-01-12 11:45:00,2.43307,2.43309,2.43291,2.43292,26800000.0
2007-01-12 11:46:00,2.43302,2.43321,2.43299,2.43307,36600000.0
2007-01-12 11:47:00,2.43312,2.4336,2.43305,2.43358,38100000.0
2007-01-12 11:48:00,2.43367,2.43421,2.43359,2.43421,33100000.0
2007-01-12 11:49:00,2.43436,2.43436,2.43405,2.43411,26000000.0
2007-01-12 11:50:00,2.43426,2.43473,2.43426,2.43473,33000000.0
2007-01-12 11:51:00,2.43484,2.43484,2.43426,2.43471,26600000.0
2007-01-12 11:52:00,2.43499,2.43506,2.43436,2.43452,36200000.0
2007-01-12 11:53:00,2.4346,2.43483,2.43439,2.43459,45300000.0
2007-01-12 11:54:00,2.43437,2.43445,2.43427,2.43437,30600000.0
2007-01-12 11:55:00,2.43422,2.43444,2.43417,2.43417,32300000.0
2007-01-12 11:56:00,2.43408,2.43452,2.43404,2.43441,36800000.0
2007-01-12 11:57:00,2.43445,2.43445,2.43395,2.43406,54100000.0
2007-01-12 11:58:00,2.43396,2.43407,2.43375,2.43402,22200000.0
2007-01-12 11:59:00,2.43386,2.43395,2.43376,2.4339,34900000.0
2007-01-12 12:00:00,2.43394,2.43414,2.43387,2.43406,26300000.0
2007-01-12 12:01:00,2.43414,2.43434,2.43385,2.4339,60400000.0
2007-01-12 12:02:00,2.43377,2.43412,2.43377,2.43399,22300000.0
2007-01-12 12:03:00,2.43395,2.43409,2.43387,2.43391,31700000.0
2007-01-12 12:04:00,2.43372,2.43401,2.43371,2.43377,40800000.0
2007-01-12 12:05:00,2.43399,2.43404,2.43367,2.43378,53700000.0
2007-01-12 12:06:00,2.43374,2.43374,2.43311,2.43324,19100000.0
2007-01-12 12:07:00,2.43303,2.43306,2.43278,2.43288,32000000.0
2007-01-12 12:08:00,2.43306,2.43378,2.43306,2.43378,26800000.0
2007-01-12 12:09:00,2.43385,2.43407,2.43364,2.43392,38500000.0
2007-01-12 12:10:00,2.43406,2.43412,2.4339,2.43393,21400000.0
2007-01-12 12:11:00,2.43398,2.43402,2.43368,2.43381,40500000.0
2007-01-12 12:12:00,2.4338,2.43385,2.43365,2.43373,33100000.0
2007-01-12 12:13:00,2.43356,2.43386,2.4335,2.4337,39200000.0
2007-01-12 12:14:00,2.43367,2.43367,2.43337,2.43339,40500000.0
2007-01-12 12:15:00,2.4333,2.43362,2.43325,2.43356,26400000.0
2007-01-12 12:16:00,2.43358,2.43383,2.43355,2.43367,40800000.0
2007-01-12 12:17:00,2.43378,2.43395,2.43378,2.43379,45500000.0
2007-01-12 12:18:00,2.43385,2.43385,2.43352,2.43362,59100000.0
2007-01-12 12:19:00,2.4336,2.43364,2.43281,2.43281,29600000.0
2007-01-12 12:20:00,2.43261,2.43296,2.43261,2.43283,31400000.0
2007-01-12 12:21:00,2.43276,2.433,2.43264,2.43264,60300000.0
2007-01-12 12:22:00,2.43271,2.43276,2.43248,2.43248,30900000.0
2007-01-12 12:23:00,2.43262,2.43262,2.43236,2.43249,30500000.0
2007-01-12 12:24:00,2.43239,2.43248,2.43223,2.43241,29200000.0
2007-01-12 12:25:00,2.4327,2.43277,2.43238,2.43257,47200000.0
2007-01-12 12:26:00,2.43259,2.43285,2.43259,2.43285,37200000.0
2007-01-12 12:27:00,2.43302,2.43334,2.43302,2.43334,43000000.0
2007-01-12 12:28:00,2.43336,2.43372,2.43336,2.43372,23000000.0
2007-01-12 12:29:00,2.43384,2.43384,2.43342,2.4335,45100000.0
2007-01-12 12:30:00,2.43363,2.43363,2.43334,2.43352,64500000.0
2007-01-12 12:31:00,2.43347,2.43347,2.43316,2.43321,29900000.0
2007-01-12 12:32:00,2.43323,2.43337,2.43318,2.43337,23800000.0
2007-01-12 12:33:00,2.43334,2.43349,2.43331,2.43332,32700000.0
2007-01-12 12:34:00,2.43332,2.43349,2.43332,2.4334,37900000.0
2007-01-12 12:35:00,2.43332,2.4337,2.43332,2.4337,32600000.0
2007-01-12 12:36:00,2.43365,2.43367,2.43353,2.43356,20400000.0
2007-01-12 12:37:00,2.43367,2.43383,2.43347,2.43357,28000000.0
2007-01-12 12:38:00,2.43349,2.43378,2.43346,2.43378,42500000.0
2007-01-12 12:39:00,2.43379,2.43379,2.43356,2.43362,21700000.0
2007-01-12 12:40:00,2.43351,2.43364,2.43345,2.43349,57400000.0
2007-01-12 12:41:00,2.43353,2.43377,2.43349,2.43367,42100000.0
2007-01-12 12:42:00,2.4336,2.43378,2.4336,2.43363,59300000.0
2007-01-12 12:43:00,2.43348,2.43353,2.43339,2.43346,17400000.0
2007-01-12 12:44:00,2.43362,2.43369,2.43344,2.43352,25600000.0
2007-01-12 12:45:00,2.43363,2.43388,2.43354,2.43372,56000000.0
2007-01-12 12:46:00,2.43387,2.43484,2.43387,2.43484,33700000.0
2007-01-12 12:47:00,2.43472,2.43472,2.43431,2.43446,43900000.0
2007-01-12 12:48:00,2.43441,2.43441,2.43419,2.43435,49300000.0
2007-01-12 12:49:00,2.43449,2.43476,2.43439,2.43474,60900000.0
2007-01-12 12:50:00,2.43471,2.4349,2.43454,2.4349,48200000.0
2007-01-12 12:51:00,2.43487,2.43556,2.43486,2.43539,36500000.0
2007-01-12 12:52:00,2.43548,2.43548,2.43508,2.43516,34900000.0
2007-01-12 12:53:00,2.4352,2.4352,2.43495,2.43506,26600000.0
2007-01-12 12:54:00,2.43476,2.43476,2.43462,2.43467,14800000.0
2007-01-12 12:55:00,2.43482,2.43512,2.43482,2.43497,24300000.0
2007-01-12 12:56:00,2.43498,2.43534,2.43488,2.43508,60100001.0
2007-01-12 12:57:00,2.43512,2.43516,2.43485,2.43485,35200000.0
2007-01-12 12:58:00,2.43491,2.43509,2.43477,2.43501,39000000.0
2007-01-12 12:59:00,2.43507,2.43515,2.43482,2.43505,48100000.0
2007-01-12 13:00:00,2.43488,2.43511,2.43481,2.43481,30100000.0
2007-01-12 13:01:00,2.43488,2.43502,2.43474,2.43495,42000000.0
2007-01-12 13:02:00,2.43503,2.43508,2.43469,2.43476,66000000.0
2007-01-12 13:03:00,2.43465,2.43502,2.43465,2.43481,28400000.0
2007-01-12 13:04:00,2.43476,2.43476,2.43454,2.43471,20800000.0
2007-01-12 13:05:00,2.43481,2.43481,2.43455,2.43463,24300000.0
2007-01-12 13:06:00,2.43481,2.43487,2.43458,2.43458,27200000.0
2007-01-12 13:07:00,2.43468,2.43511,2.43468,2.43494,44700000.0
2007-01-12 13:08:00,2.43512,2.43569,2.43512,2.43563,36500000.0
2007-01-12 13:09:00,2.43564,2.43593,2.4356,2.43593,29200000.0
2007-01-12 13:10:00,2.43609,2.43678,2.43609,2.43629,67400000.0
2007-01-12 13:11:00,2.43634,2.4364,2.43584,2.43633,25200000.0
2007-01-12 13:12:00,2.43627,2.43627,2.43601,2.43601,20900000.0
2007-01-12 13:13:00,2.43607,2.43624,2.43602,2.43613,38400000.0
2007-01-12 13:14:00,2.43603,2.43631,2.43596,2.43618,39300000.0
2007-01-12 13:15:00,2.43621,2.43685,2.43621,2.43685,41800000.0
2007-01-12 13:16:00,2.43656,2.43663,2.43632,2.43632,37700000.0
2007-01-12 13:17:00,2.43612,2.43638,2.43603,2.43619,24800000.0
2007-01-12 13:18:00,2.43617,2.43635,2.43587,2.43589,45300000.0
2007-01-12 13:19:00,2.43583,2.43607,2.43564,2.43592,36000000.0
2007-01-12 13:20:00,2.43576,2.436,2.4357,2.43586,29000000.0
2007-01-12 13:21:00,2.43596,2.43597,2.43562,2.43582,37600000.0
2007-01-12 13:22:00,2.43582,2.43586,2.43558,2.43558,31300000.0
2007-01-12 13:23:00,2.43534,2.43534,2.43523,2.43525,40800000.0
2007-01-12 13:24:00,2.43509,2.43523,2.43483,2.43483,24500000.0
2007-01-12 13:25:00,2.43469,2.43491,2.43466,2.4348,24300000.0
2007-01-12 13:26:00,2.4348,2.43515,2.43469,2.43515,23300000.0
2007-01-12 13:27:00,2.4351,2.43517,2.43503,2.43516,33600000.0
2007-01-12 13:28:00,2.43515,2.43527,2.43503,2.43515,49900000.0
2007-01-12 13:29:00,2.43521,2.4354,2.43519,2.43522,24700000.0
2007-01-12 13:30:00,2.4351,2.4351,2.43471,2.43471,27300000.0
2007-01-12 13:31:00,2.43462,2.4348,2.43447,2.43471,44800000.0
2007-01-12 13:32:00,2.43466,2.43481,2.43457,2.43469,50100000.0
2007-01-12 13:33:00,2.43456,2.4346,2.43431,2.43438,29600000.0
2007-01-12 13:34:00,2.43435,2.4346,2.43429,2.4346,35600000.0
2007-01-12 13:35:00,2.43464,2.43467,2.43422,2.43461,63999999.0
2007-01-12 13:36:00,2.43452,2.43477,2.43447,2.43469,27600000.0
2007-01-12 13:37:00,2.43465,2.43465,2.43448,2.43459,33500000.0
2007-01-12 13:38:00,2.43482,2.43482,2.4345,2.43476,41500000.0
2007-01-12 13:39:00,2.43482,2.43488,2.43428,2.43428,47400000.0
2007-01-12 13:40:00,2.43404,2.43441,2.43404,2.43437,58800000.0
2007-01-12 13:41:00,2.43445,2.43465,2.4342,2.4342,28100000.0
2007-01-12 13:42:00,2.43429,2.4347,2.43429,2.43459,34000000.0
2007-01-12 13:43:00,2.4344,2.43481,2.4344,2.43475,26100000.0
2007-01-12 13:44:00,2.4349,2.43495,2.43476,2.43479,30400000.0
2007-01-12 13:45:00,2.43478,2.43496,2.43466,2.43483,42600000.0
2007-01-12 13:46:00,2.4349,2.43498,2.43464,2.43491,47200000.0
2007-01-12 13:47:00,2.435,2.435,2.43475,2.43475,36300000.0
2007-01-12 13:48:00,2.43475,2.43486,2.43466,2.43477,42100000.0
2007-01-12 13:49:00,2.43493,2.43538,2.43482,2.4353,34000000.0
2007-01-12 13:50:00,2.43524,2.43526,2.43512,2.43519,22400000.0
2007-01-12 13:51:00,2.43492,2.43555,2.43487,2.43549,24700000.0
2007-01-12 13:52:00,2.43585,2.43678,2.43565,2.43675,47000000.0
2007-01-12 13:53:00,2.43672,2.43675,2.43634,2.43634,43900000.0
2007-01-12 13:54:00,2.43625,2.43638,2.43615,2.4363,26900000.0
2007-01-12 13:55:00,2.43625,2.43634,2.43623,2.43626,17900000.0
2007-01-12 13:56:00,2.43622,2.43629,2.43622,2.43623,37100000.0
2007-01-12 13:57:00,2.43612,2.43626,2.43602,2.43626,42400000.0
2007-01-12 13:58:00,2.43604,2.43646,2.43604,2.43646,25000000.0
2007-01-12 13:59:00,2.43638,2.43651,2.43635,2.43647,16400000.0
2007-01-12 14:00:00,2.43638,2.43638,2.43613,2.43615,32400000.0
2007-01-12 14:01:00,2.43608,2.43634,2.43608,2.4363,18900000.0
2007-01-12 14:02:00,2.43611,2.43623,2.43598,2.43605,27200000.0
2007-01-12 14:03:00,2.43612,2.43627,2.43599,2.43603,52800000.0
2007-01-12 14:04:00,2.43616,2.43625,2.43604,2.43625,18800000.0
2007-01-12 14:05:00,2.43616,2.43617,2.43595,2.43595,26600000.0
2007-01-12 14:06:00,2.43571,2.43571,2.43516,2.43516,23300000.0
2007-01-12 14:07:00,2.43519,2.43538,2.43497,2.43517,44500001.0
2007-01-12 14:08:00,2.43543,2.43554,2.43529,2.43537,48099999.0
2007-01-12 14:09:00,2.43562,2.43589,2.43544,2.43575,26000000.0
2007-01-12 14:10:00,2.43592,2.43603,2.43576,2.43603,62000000.0
2007-01-12 14:11:00,2.43612,2.43612,2.43584,2.43586,63399999.0
2007-01-12 14:12:00,2.43582,2.43604,2.43572,2.43587,48600000.0
2007-01-12 14:13:00,2.43581,2.43605,2.43581,2.43605,15000000.0
2007-01-12 14:14:00,2.43628,2.43633,2.4359,2.43612,36000000.0
2007-01-12 14:15:00,2.43596,2.43616,2.43592,2.43615,30000000.0
2007-01-12 14:16:00,2.43591,2.4365,2.43591,2.4365,32200000.0
2007-01-12 14:17:00,2.4364,2.43685,2.4364,2.43679,27300000.0
2007-01-12 14:18:00,2.43672,2.43681,2.43664,2.43669,31800000.0
2007-01-12 14:19:00,2.43647,2.43662,2.43645,2.43651,55100000.0
2007-01-12 14:20:00,2.43662,2.43697,2.43655,2.4369,33100000.0
2007-01-12 14:21:00,2.43687,2.4371,2.43687,2.43697,42900000.0
2007-01-12 14:22:00,2.43705,2.43725,2.43705,2.43715,26900000.0
2007-01-12 14:23:00,2.43697,2.43703,2.43683,2.43703,31700000.0
2007-01-12 14:24:00,2.43712,2.43726,2.43712,2.43718,41400000.0
2007-01-12 14:25:00,2.43704,2.43778,2.43704,2.43778,40700000.0
2007-01-12 14:26:00,2.4377,2.43776,2.43741,2.43772,50700000.0
2007-01-12 14:27:00,2.4378,2.43795,2.43742,2.43795,26800000.0
2007-01-12 14:28:00,2.438,2.4381,2.43785,2.43792,24000000.0
2007-01-12 14:29:00,2.43791,2.43806,2.43785,2.43806,40200000.0
2007-01-12 14:30:00,2.43799,2.43818,2.43792,2.4381,55300000.0
2007-01-12 14:31:00,2.43805,2.43805,2.43768,2.43785,35500000.0
2007-01-12 14:32:00,2.43788,2.43799,2.43773,2.43799,26800000.0
2007-01-12 14:33:00,2.43794,2.43799,2.43777,2.4379,25600000.0
2007-01-12 14:34:00,2.43792,2.43804,2.4377,2.43804,52900000.0
2007-01-12 14:35:00,2.43782,2.43795,2.43762,2.43789,27200000.0
2007-01-12 14:36:00,2.43783,2.43792,2.43777,2.4378,32400000.0
2007-01-12 14:37:00,2.43772,2.43796,2.43772,2.43777,14900000.0
2007-01-12 14:38:00,2.43778,2.43798,2.4377,2.4377,31000000.0
2007-01-12 14:39:00,2.43784,2.43812,2.43778,2.43778,28300000.0
2007-01-12 14:40:00,2.43788,2.43788,2.43751,2.43785,90599999.0
2007-01-12 14:41:00,2.43763,2.43782,2.43759,2.43777,44100000.0
2007-01-12 14:42:00,2.43781,2.43793,2.43759,2.43781,29200000.0
2007-01-12 14:43:00,2.43772,2.43779,2.43734,2.43779,45800000.0
2007-01-12 14:44:00,2.43765,2.43785,2.43749,2.43785,12600000.0
2007-01-12 14:45:00,2.43754,2.4377,2.43741,2.4377,49200000.0
2007-01-12 14:46:00,2.43765,2.43765,2.43729,2.43729,24000000.0
2007-01-12 14:47:00,2.43748,2.43782,2.43748,2.43758,48899999.0
2007-01-12 14:48:00,2.43777,2.43808,2.43777,2.43787,28600000.0
2007-01-12 14:49:00,2.4379,2.43804,2.43777,2.43804,24400000.0
2007-01-12 14:50:00,2.438,2.43816,2.43786,2.43813,45400000.0
2007-01-12 14:51:00,2.43811,2.43819,2.43738,2.43738,29000000.0
2007-01-12 14:52:00,2.43757,2.43757,2.4373,2.43738,41900000.0
2007-01-12 14:53:00,2.43729,2.43768,2.43729,2.43753,52800000.0
2007-01-12 14:54:00,2.4374,2.43767,2.43728,2.43765,24200000.0
2007-01-12 14:55:00,2.43764,2.43764,2.43739,2.43761,39100000.0
2007-01-12 14:56:00,2.43766,2.43777,2.43749,2.43765,53799999.0
2007-01-12 14:57:00,2.43748,2.43778,2.43748,2.43778,38300000.0
2007-01-12 14:58:00,2.43791,2.43808,2.43769,2.43798,51800000.0
2007-01-12 14:59:00,2.43782,2.43788,2.43766,2.43788,22200000.0
2007-01-12 15:00:00,2.43794,2.43799,2.43741,2.43741,40900000.0
2007-01-12 15:01:00,2.43731,2.43755,2.43731,2.4375,31700000.0
2007-01-12 15:02:00,2.43748,2.43748,2.43702,2.43738,22700000.0
2007-01-12 15:03:00,2.43745,2.43745,2.43721,2.4373,17600000.0
2007-01-12 15:04:00,2.43732,2.43732,2.4369,2.43723,48100000.0
2007-01-12 15:05:00,2.43719,2.43719,2.43697,2.43705,21500000.0
2007-01-12 15:06:00,2.43696,2.43738,2.43696,2.43733,42100000.0
2007-01-12 15:07:00,2.43728,2.43757,2.43722,2.43757,27800000.0
2007-01-12 15:08:00,2.43768,2.43768,2.43729,2.43729,26300000.0
2007-01-12 15:09:00,2.43723,2.43751,2.43714,2.43751,27400000.0
2007-01-12 15:10:00,2.43753,2.43753,2.43719,2.43741,36200000.0
2007-01-12 15:11:00,2.43736,2.43736,2.43722,2.43728,19000000.0
2007-01-12 15:12:00,2.43715,2.4372,2.43691,2.43711,39800000.0
2007-01-12 15:13:00,2.43725,2.43725,2.43701,2.43701,21700000.0
2007-01-12 15:14:00,2.43707,2.43707,2.43663,2.43667,25600000.0
2007-01-12 15:15:00,2.43686,2.43693,2.43672,2.43673,29600000.0
2007-01-12 15:16:00,2.4368,2.43689,2.43676,2.43676,33400000.0
2007-01-12 15:17:00,2.43703,2.43728,2.43703,2.43716,21200000.0
2007-01-12 15:18:00,2.43717,2.43721,2.43716,2.43716,20300000.0
2007-01-12 15:19:00,2.43694,2.43718,2.43689,2.4369,33300000.0
2007-01-12 15:20:00,2.43669,2.43689,2.43654,2.43688,24000000.0
2007-01-12 15:21:00,2.43714,2.43722,2.43683,2.43721,34300000.0
2007-01-12 15:22:00,2.43711,2.43738,2.43678,2.43707,31100000.0
2007-01-12 15:23:00,2.43691,2.43732,2.43686,2.43717,45700000.0
2007-01-12 15:24:00,2.43723,2.4374,2.43723,2.43737,36100000.0
2007-01-12 15:25:00,2.43715,2.43715,2.43689,2.43689,27400000.0
2007-01-12 15:26:00,2.4369,2.43737,2.43685,2.43737,51400000.0
2007-01-12 15:27:00,2.43744,2.43788,2.43731,2.43788,31600000.0
2007-01-12 15:28:00,2.43799,2.43802,2.43768,2.43777,43700000.0
2007-01-12 15:29:00,2.43761,2.43771,2.4373,2.4373,30100000.0
2007-01-12 15:30:00,2.43708,2.43728,2.43706,2.4371,60600000.0
2007-01-12 15:31:00,2.43715,2.43782,2.43704,2.43755,38200000.0
2007-01-12 15:32:00,2.43772,2.43827,2.43757,2.43819,35700000.0
2007-01-12 15:33:00,2.43799,2.43888,2.43799,2.43876,36600000.0
2007-01-12 15:34:00,2.43893,2.43914,2.43855,2.43912,27100000.0
2007-01-12 15:35:00,2.43912,2.43912,2.43844,2.43844,52500000.0
2007-01-12 15:36:00,2.43825,2.43832,2.438,2.43813,62800000.0
2007-01-12 15:37:00,2.4384,2.4384,2.43799,2.43799,26600000.0
2007-01-12 15:38:00,2.43819,2.43862,2.43806,2.43862,33400000.0
2007-01-12 15:39:00,2.43867,2.4391,2.4385,2.43885,44000000.0
2007-01-12 15:40:00,2.43891,2.43893,2.43854,2.43854,34200000.0
2007-01-12 15:41:00,2.43843,2.43855,2.43835,2.4385,51700000.0
2007-01-12 15:42:00,2.43843,2.43859,2.43831,2.43853,30600000.0
2007-01-12 15:43:00,2.43839,2.43865,2.43838,2.43865,40500000.0
2007-01-12 15:44:00,2.43848,2.43929,2.43848,2.43908,36900000.0
2007-01-12 15:45:00,2.43898,2.43898,2.43831,2.43838,36800000.0
2007-01-12 15:46:00,2.43812,2.43819,2.43793,2.43793,38200000.0
2007-01-12 15:47:00,2.43779,2.43812,2.43773,2.43773,30900000.0
2007-01-12 15:48:00,2.43781,2.43799,2.43775,2.43795,72600000.0
2007-01-12 15:49:00,2.43807,2.43807,2.43778,2.43784,57300000.0
2007-01-12 15:50:00,2.43802,2.43855,2.43802,2.43851,25400000.0
2007-01-12 15:51:00,2.43867,2.43882,2.4385,2.43859,40100000.0
2007-01-12 15:52:00,2.43876,2.43901,2.43868,2.43893,27700000.0
2007-01-12 15:53:00,2.439,2.43926,2.43891,2.43891,27600000.0
2007-01-12 15:54:00,2.4388,2.4394,2.4388,2.4394,20900000.0
2007-01-12 15:55:00,2.43961,2.43971,2.4394,2.4394,46600000.0
2007-01-12 15:56:00,2.43924,2.4395,2.43912,2.43935,48300000.0
2007-01-12 15:57:00,2.43936,2.4398,2.43925,2.43975,29000000.0
2007-01-12 15:58:00,2.43994,2.44022,2.43984,2.44015,46100000.0
2007-01-12 15:59:00,2.44034,2.4404,2.44006,2.44015,44200000.0
2007-01-12 16:00:00,2.44014,2.44019,2.43964,2.43969,18400000.0
2007-01-12 16:01:00,2.43981,2.43983,2.43952,2.43964,29400000.0
2007-01-12 16:02:00,2.43953,2.43957,2.43893,2.43917,26800000.0
2007-01-12 16:03:00,2.43901,2.43914,2.43892,2.43899,67500000.0
2007-01-12 16:04:00,2.43881,2.43912,2.43873,2.43897,44400000.0
2007-01-12 16:05:00,2.43876,2.43907,2.43865,2.43882,52000000.0
2007-01-12 16:06:00,2.43871,2.43875,2.43836,2.43845,36200000.0
2007-01-12 16:07:00,2.43838,2.43854,2.43827,2.43844,48200000.0
2007-01-12 16:08:00,2.43847,2.43879,2.43847,2.4387,25700000.0
2007-01-12 16:09:00,2.43875,2.43891,2.43852,2.43875,40300000.0
2007-01-12 16:10:00,2.43883,2.43911,2.43883,2.43898,31200000.0
2007-01-12 16:11:00,2.43882,2.43888,2.43851,2.43888,23200000.0
2007-01-12 16:12:00,2.43867,2.43877,2.43844,2.43867,45800000.0
2007-01-12 16:13:00,2.43875,2.43894,2.43842,2.43842,19600000.0
2007-01-12 16:14:00,2.43862,2.43864,2.43817,2.43817,30900000.0
2007-01-12 16:15:00,2.43814,2.43825,2.43793,2.43811,47200000.0
2007-01-12 16:16:00,2.438,2.43807,2.43777,2.43807,26300000.0
2007-01-12 16:17:00,2.43814,2.43835,2.43791,2.43831,24800000.0
2007-01-12 16:18:00,2.43823,2.43864,2.43823,2.43848,31500000.0
2007-01-12 16:19:00,2.4385,2.43868,2.43841,2.43841,41000000.0
2007-01-12 16:20:00,2.43822,2.43834,2.43793,2.43811,28000000.0
2007-01-12 16:21:00,2.43816,2.43823,2.438,2.43808,28500000.0
2007-01-12 16:22:00,2.4382,2.43847,2.43814,2.43825,23700000.0
2007-01-12 16:23:00,2.43823,2.43841,2.43761,2.43762,26000000.0
2007-01-12 16:24:00,2.43766,2.4382,2.43766,2.43797,48200000.0
2007-01-12 16:25:00,2.43794,2.43794,2.43731,2.43745,17900000.0
2007-01-12 16:26:00,2.43738,2.43751,2.43717,2.43738,37600000.0
2007-01-12 16:27:00,2.43725,2.43725,2.43699,2.43699,25200000.0
2007-01-12 16:28:00,2.43713,2.43713,2.43692,2.43706,29200000.0
2007-01-12 16:29:00,2.43684,2.43724,2.43684,2.43724,38600000.0
2007-01-12 16:30:00,2.43706,2.43706,2.43662,2.43695,38200000.0
2007-01-12 16:31:00,2.43693,2.43703,2.43654,2.43686,34200000.0
2007-01-12 16:32:00,2.43718,2.4372,2.43704,2.43704,27700000.0
2007-01-12 16:33:00,2.43721,2.43742,2.43721,2.43735,22400000.0
2007-01-12 16:34:00,2.43725,2.43736,2.43682,2.43698,40000000.0
2007-01-12 16:35:00,2.43683,2.43691,2.43653,2.4367,34700000.0
2007-01-12 16:36:00,2.43644,2.43653,2.43604,2.43605,30600000.0
2007-01-12 16:37:00,2.43591,2.43594,2.43545,2.43545,45900000.0
2007-01-12 16:38:00,2.43525,2.43541,2.43499,2.43499,37600000.0
2007-01-12 16:39:00,2.43514,2.43563,2.43507,2.43563,31400000.0
2007-01-12 16:40:00,2.43578,2.43604,2.43558,2.43604,37700000.0
2007-01-12 16:41:00,2.43604,2.43604,2.43568,2.43587,44800000.0
2007-01-12 16:42:00,2.43605,2.4364,2.436,2.43633,32700000.0
2007-01-12 16:43:00,2.4365,2.43671,2.43635,2.4367,35200000.0
2007-01-12 16:44:00,2.43647,2.43693,2.43647,2.43693,41200000.0
2007-01-12 16:45:00,2.43674,2.43686,2.4366,2.43674,35300000.0
2007-01-12 16:46:00,2.43651,2.4367,2.43626,2.4367,25600000.0
2007-01-12 16:47:00,2.43666,2.43668,2.43656,2.43668,54600000.0
2007-01-12 16:48:00,2.43657,2.43657,2.43621,2.43638,66100000.0
2007-01-12 16:49:00,2.4364,2.4366,2.43629,2.43657,15500000.0
2007-01-12 16:50:00,2.4368,2.43768,2.4368,2.43768,47000000.0
2007-01-12 16:51:00,2.43767,2.43814,2.43767,2.43784,37700000.0
2007-01-12 16:52:00,2.43819,2.43822,2.43793,2.43809,39300000.0
2007-01-12 16:53:00,2.43771,2.43771,2.43732,2.43732,7000000.0
2007-01-12 16:54:00,2.43724,2.43749,2.43717,2.43742,32600000.0
2007-01-12 16:55:00,2.43745,2.43773,2.43728,2.43728,46500000.0
2007-01-12 16:56:00,2.43742,2.43762,2.43735,2.4375,32300000.0
2007-01-12 16:57:00,2.43754,2.43772,2.43751,2.43772,32500000.0
2007-01-12 16:58:00,2.43772,2.43798,2.43716,2.43716,49800000.0
2007-01-12 16:59:00,2.43705,2.4372,2.43688,2.43694,34900000.0
2007-01-12 17:00:00,2.43677,2.43689,2.43636,2.43671,58300000.0
2007-01-12 17:01:00,2.43717,2.43732,2.43679,2.43723,41500000.0
2007-01-12 17:02:00,2.43737,2.43762,2.43734,2.4376,45300000.0
2007-01-12 17:03:00,2.43786,2.43871,2.43786,2.43862,38700000.0
2007-01-12 17:04:00,2.43862,2.4392,2.43862,2.4392,23700000.0
2007-01-12 17:05:00,2.43924,2.43966,2.43904,2.43966,24000000.0
2007-01-12 17:06:00,2.43973,2.43978,2.43939,2.43977,46800000.0
2007-01-12 17:07:00,2.44025,2.44059,2.43996,2.44059,29800000.0
2007-01-12 17:08:00,2.44071,2.44071,2.44013,2.44013,39600000.0
2007-01-12 17:09:00,2.44014,2.44014,2.43988,2.43998,51100000.0
2007-01-12 17:10:00,2.44013,2.44013,2.43985,2.44012,27100000.0
2007-01-12 17:11:00,2.44009,2.44019,2.43996,2.44011,34800000.0
2007-01-12 17:12:00,2.44004,2.44032,2.43988,2.4403,26700000.0
2007-01-12 17:13:00,2.44033,2.44033,2.43993,2.43997,14800000.0
2007-01-12 17:14:00,2.44001,2.44018,2.43983,2.44018,31200000.0
2007-01-12 17:15:00,2.44001,2.44021,2.44001,2.44017,43100000.0
2007-01-12 17:16:00,2.44011,2.44043,2.44002,2.44002,27100000.0
2007-01-12 17:17:00,2.43995,2.44,2.43967,2.43975,27500000.0
2007-01-12 17:18:00,2.43972,2.43973,2.43937,2.43957,23600000.0
2007-01-12 17:19:00,2.43962,2.4397,2.43933,2.43933,30000000.0
2007-01-12 17:20:00,2.43946,2.43954,2.43898,2.43913,25000000.0
2007-01-12 17:21:00,2.4391,2.43926,2.43891,2.43891,54200000.0
2007-01-12 17:22:00,2.43897,2.43946,2.43897,2.43935,18200000.0
2007-01-12 17:23:00,2.43942,2.43942,2.43913,2.43913,20800000.0
2007-01-12 17:24:00,2.43889,2.43913,2.43889,2.43913,48900000.0
2007-01-12 17:25:00,2.43909,2.43946,2.43909,2.4393,65999998.0
2007-01-12 17:26:00,2.43934,2.43969,2.43934,2.43963,40400001.0
2007-01-12 17:27:00,2.43952,2.43985,2.43935,2.43985,22000000.0
2007-01-12 17:28:00,2.44016,2.44046,2.44005,2.44018,24000000.0
2007-01-12 17:29:00,2.44023,2.44039,2.44007,2.44007,44500000.0
2007-01-12 17:30:00,2.44004,2.44071,2.44003,2.44049,48100000.0
2007-01-12 17:31:00,2.44084,2.44087,2.44029,2.44035,30800000.0
2007-01-12 17:32:00,2.44067,2.44143,2.44067,2.44143,19900000.0
2007-01-12 17:33:00,2.44147,2.44168,2.44131,2.44158,47000000.0
2007-01-12 17:34:00,2.44125,2.44151,2.44104,2.44104,26600000.0
2007-01-12 17:35:00,2.44107,2.44156,2.44107,2.44156,21200000.0
2007-01-12 17:36:00,2.44166,2.44222,2.44154,2.44212,47700000.0
2007-01-12 17:37:00,2.44193,2.44221,2.44183,2.44204,29900000.0
2007-01-12 17:38:00,2.44209,2.4421,2.44174,2.44197,50800000.0
2007-01-12 17:39:00,2.44181,2.44203,2.44165,2.44181,49700000.0
2007-01-12 17:40:00,2.44188,2.4422,2.44183,2.44205,46300000.0
2007-01-12 17:41:00,2.44209,2.44221,2.44189,2.44189,24000000.0
2007-01-12 17:42:00,2.44173,2.44173,2.44148,2.4415,16700000.0
2007-01-12 17:43:00,2.44164,2.44167,2.44135,2.44138,28400000.0
2007-01-12 17:44:00,2.44133,2.44142,2.44093,2.44096,39600000.0
2007-01-12 17:45:00,2.44105,2.44131,2.44104,2.44123,30400000.0
2007-01-12 17:46:00,2.44128,2.44157,2.44109,2.44157,26200000.0
2007-01-12 17:47:00,2.4415,2.44196,2.4415,2.44191,50500000.0
2007-01-12 17:48:00,2.44169,2.4421,2.44169,2.4421,22200000.0
2007-01-12 17:49:00,2.44194,2.44194,2.44143,2.44143,19200000.0
2007-01-12 17:50:00,2.44151,2.442,2.44151,2.442,32800000.0
2007-01-12 17:51:00,2.4421,2.44219,2.442,2.44209,30300000.0
2007-01-12 17:52:00,2.44224,2.44224,2.44197,2.44206,44800000.0
2007-01-12 17:53:00,2.44183,2.44263,2.44174,2.4426,33800000.0
2007-01-12 17:54:00,2.44243,2.44257,2.44205,2.44206,63500000.0
2007-01-12 17:55:00,2.44214,2.44225,2.44192,2.44212,62200000.0
2007-01-12 17:56:00,2.44215,2.44247,2.44202,2.44214,52500000.0
2007-01-12 17:57:00,2.44217,2.44253,2.44202,2.44202,35300000.0
2007-01-12 17:58:00,2.44211,2.44247,2.4421,2.44236,41400000.0
2007-01-12 17:59:00,2.44251,2.44413,2.44251,2.44399,31600000.0
2007-01-12 18:00:00,2.44414,2.44414,2.44347,2.44347,35700000.0
2007-01-12 18:01:00,2.44339,2.44374,2.44321,2.44321,355500000.0
2007-01-12 18:02:00,2.4433,2.44348,2.44276,2.44299,367600000.0
2007-01-12 18:03:00,2.44289,2.44289,2.4424,2.44264,452600000.0
2007-01-12 18:04:00,2.4426,2.44298,2.44239,2.44252,308100000.0
2007-01-12 18:05:00,2.44248,2.44272,2.44223,2.4424,207700000.0
2007-01-12 18:06:00,2.4424,2.4427,2.44204,2.44251,406300000.0
2007-01-12 18:07:00,2.44242,2.44282,2.4423,2.44256,376900000.0
2007-01-12 18:08:00,2.4423,2.44262,2.44218,2.44223,418000001.0
2007-01-12 18:09:00,2.44226,2.44276,2.44226,2.44245,304899999.0
2007-01-12 18:10:00,2.44235,2.44267,2.44221,2.44253,268000000.0
2007-01-12 18:11:00,2.44242,2.44267,2.44232,2.44261,244900000.0
2007-01-12 18:12:00,2.44255,2.44309,2.44255,2.443,193700000.0
2007-01-12 18:13:00,2.44283,2.44287,2.44239,2.44254,172000000.0
2007-01-12 18:14:00,2.44268,2.44268,2.44232,2.44252,304700000.0
2007-01-12 18:15:00,2.44259,2.44287,2.44252,2.44255,281100000.0
2007-01-12 18:16:00,2.44269,2.44282,2.44235,2.44273,345300000.0
2007-01-12 18:17:00,2.44273,2.44284,2.44238,2.44242,205800000.0
2007-01-12 18:18:00,2.44275,2.44311,2.44271,2.443,167800000.0
2007-01-12 18:19:00,2.44304,2.44346,2.44289,2.44325,239800000.0
2007-01-12 18:20:00,2.44328,2.44341,2.44313,2.44314,171700000.0
2007-01-12 18:21:00,2.44318,2.44328,2.44287,2.44303,193300000.0
2007-01-12 18:22:00,2.44303,2.44314,2.44275,2.44297,240900000.0
2007-01-12 18:23:00,2.44294,2.44327,2.44278,2.44327,302400000.0
2007-01-12 18:24:00,2.44326,2.44345,2.44315,2.44344,298000000.0
2007-01-12 18:25:00,2.44344,2.44363,2.44315,2.44363,360400000.0
2007-01-12 18:26:00,2.44368,2.44386,2.4435,2.44356,318900000.0
2007-01-12 18:27:00,2.44354,2.44374,2.44323,2.44362,295200000.0
2007-01-12 18:28:00,2.44361,2.44374,2.44326,2.44326,193300000.0
2007-01-12 18:29:00,2.44317,2.44344,2.44297,2.44329,248500001.0
2007-01-12 18:30:00,2.44325,2.44325,2.44282,2.44304,261400000.0
2007-01-12 18:31:00,2.44311,2.44335,2.4429,2.44323,216700000.0
2007-01-12 18:32:00,2.44322,2.44322,2.44263,2.44283,148400001.0
2007-01-12 18:33:00,2.44282,2.44288,2.44261,2.44288,294200000.0
2007-01-12 18:34:00,2.4428,2.44302,2.44276,2.44292,412700001.0
2007-01-12 18:35:00,2.44296,2.44312,2.44267,2.44312,132600000.0
2007-01-12 18:36:00,2.44303,2.44317,2.44283,2.44283,87300000.0
2007-01-12 18:37:00,2.4428,2.44295,2.44257,2.44273,103200000.0
2007-01-12 18:38:00,2.44284,2.44317,2.44277,2.44317,88300000.0
2007-01-12 18:39:00,2.44341,2.4438,2.44335,2.44352,191100000.0
2007-01-12 18:40:00,2.44366,2.44438,2.44362,2.44383,171400000.0
2007-01-12 18:41:00,2.44373,2.44389,2.4437,2.44375,162700000.0
2007-01-12 18:42:00,2.44377,2.44386,2.44361,2.44365,85900000.0
2007-01-12 18:43:00,2.44348,2.44369,2.44337,2.44347,73100000.0
2007-01-12 18:44:00,2.44351,2.4436,2.44294,2.44297,127500000.0
2007-01-12 18:45:00,2.44285,2.44291,2.44259,2.44274,84900000.0
2007-01-12 18:46:00,2.44267,2.44269,2.44256,2.44256,34600000.0
2007-01-12 18:47:00,2.44264,2.44279,2.44245,2.44279,36000000.0
2007-01-12 18:48:00,2.44269,2.44275,2.44248,2.44261,114300000.0
2007-01-12 18:49:00,2.44285,2.4436,2.44277,2.4436,47700001.0
2007-01-12 18:50:00,2.44344,2.44362,2.44338,2.44343,30800000.0
2007-01-12 18:51:00,2.44329,2.44357,2.44329,2.44332,207000000.0
2007-01-12 18:52:00,2.44338,2.44362,2.44338,2.44353,169900000.0
2007-01-12 18:53:00,2.44364,2.44375,2.4434,2.4434,122600000.0
2007-01-12 18:54:00,2.44351,2.44375,2.44347,2.44368,121100000.0
2007-01-12 18:55:00,2.4437,2.44395,2.44349,2.44359,171100000.0
2007-01-12 18:56:00,2.44353,2.44353,2.44309,2.44319,44900000.0
2007-01-12 18:57:00,2.44297,2.44317,2.44278,2.4428,81299999.0
2007-01-12 18:58:00,2.44306,2.44337,2.44306,2.44322,255400001.0
2007-01-12 18:59:00,2.44326,2.44351,2.44317,2.44346,156800000.0
2007-01-12 19:00:00,2.44342,2.44342,2.44289,2.44337,66200000.0
2007-01-12 19:01:00,2.44316,2.44316,2.44294,2.44304,23200000.0
2007-01-12 19:02:00,2.44304,2.44325,2.44277,2.44277,201300000.0
2007-01-12 19:03:00,2.44279,2.44279,2.44254,2.44254,72600000.0
2007-01-12 19:04:00,2.44251,2.44278,2.44247,2.44275,26300000.0
2007-01-12 19:05:00,2.44273,2.44294,2.44273,2.44294,32100000.0
2007-01-12 19:06:00,2.44295,2.44305,2.44262,2.44262,239900000.0
2007-01-12 19:07:00,2.44257,2.44289,2.44257,2.44275,147700000.0
2007-01-12 19:08:00,2.4429,2.44312,2.44284,2.44292,228699999.0
2007-01-12 19:09:00,2.44275,2.443,2.44273,2.44275,147300000.0
2007-01-12 19:10:00,2.4428,2.44301,2.44274,2.44286,95800000.0
2007-01-12 19:11:00,2.44274,2.44276,2.44252,2.44257,38100000.0
2007-01-12 19:12:00,2.44259,2.44297,2.44256,2.44297,39000000.0
2007-01-12 19:13:00,2.44293,2.44313,2.44281,2.44301,113500000.0
2007-01-12 19:14:00,2.44321,2.44335,2.44306,2.44331,93000000.0
2007-01-12 19:15:00,2.44331,2.44353,2.44329,2.44336,130700000.0
2007-01-12 19:16:00,2.44344,2.44351,2.44328,2.44344,25700000.0
2007-01-12 19:17:00,2.44358,2.44358,2.4431,2.44319,75300000.0
2007-01-12 19:18:00,2.44315,2.44335,2.44312,2.44312,89400000.0
2007-01-12 19:19:00,2.44311,2.4433,2.443,2.443,88000000.0
2007-01-12 19:20:00,2.44302,2.44303,2.44277,2.44281,150800001.0
2007-01-12 19:21:00,2.4427,2.4429,2.44245,2.4429,110300000.0
2007-01-12 19:22:00,2.44272,2.44298,2.44262,2.44267,57700000.0
2007-01-12 19:23:00,2.44254,2.44262,2.44238,2.44238,134800000.0
2007-01-12 19:24:00,2.44256,2.44266,2.44238,2.4426,87900000.0
2007-01-12 19:25:00,2.44261,2.44265,2.44238,2.44248,82400000.0
2007-01-12 19:26:00,2.44248,2.44265,2.44242,2.44253,122400000.0
2007-01-12 19:27:00,2.44255,2.44266,2.44245,2.4425,146200001.0
2007-01-12 19:28:00,2.44248,2.44256,2.44241,2.44243,72000001.0
2007-01-12 19:29:00,2.44237,2.44257,2.44237,2.44252,125500000.0
2007-01-12 19:30:00,2.44251,2.4426,2.44194,2.44228,170800000.0
2007-01-12 19:31:00,2.4421,2.4421,2.4418,2.44203,66500000.0
2007-01-12 19:32:00,2.44204,2.44225,2.44192,2.44225,163000001.0
2007-01-12 19:33:00,2.44233,2.44254,2.44229,2.44246,65300000.0
2007-01-12 19:34:00,2.44252,2.44252,2.44218,2.44225,110900000.0
2007-01-12 19:35:00,2.44228,2.44242,2.44217,2.44235,118900000.0
2007-01-12 19:36:00,2.44232,2.44249,2.44232,2.44237,120500000.0
2007-01-12 19:37:00,2.44256,2.44271,2.44239,2.44271,47000000.0
2007-01-12 19:38:00,2.44265,2.4428,2.4426,2.44271,39200000.0
2007-01-12 19:39:00,2.44272,2.44281,2.4427,2.4428,70100000.0
2007-01-12 19:40:00,2.44294,2.44328,2.44294,2.44328,68800000.0
2007-01-12 19:41:00,2.44327,2.44332,2.44303,2.44317,98600000.0
2007-01-12 19:42:00,2.44319,2.44334,2.44313,2.44322,91100000.0
2007-01-12 19:43:00,2.44332,2.44346,2.44331,2.44339,41800000.0
2007-01-12 19:44:00,2.44339,2.44363,2.44331,2.44362,91699999.0
2007-01-12 19:45:00,2.44358,2.44358,2.44334,2.44352,35800000.0
2007-01-12 19:46:00,2.4436,2.44366,2.44319,2.44325,92300000.0
2007-01-12 19:47:00,2.44325,2.44338,2.44325,2.44338,43500000.0
2007-01-12 19:48:00,2.44331,2.44358,2.44331,2.44338,63700000.0
2007-01-12 19:49:00,2.4435,2.4435,2.44305,2.44336,88800000.0
2007-01-12 19:50:00,2.44337,2.44337,2.44317,2.44317,62600000.0
2007-01-12 19:51:00,2.44319,2.44347,2.44315,2.44321,106100000.0
2007-01-12 19:52:00,2.44317,2.44329,2.44307,2.44308,49800000.0
2007-01-12 19:53:00,2.44306,2.44313,2.44297,2.44297,30900000.0
2007-01-12 19:54:00,2.44314,2.44323,2.44306,2.44322,58200000.0
2007-01-12 19:55:00,2.44322,2.44329,2.4432,2.44329,31900000.0
2007-01-12 19:56:00,2.44333,2.44333,2.44298,2.44298,68700000.0
2007-01-12 19:57:00,2.44303,2.44313,2.44299,2.44307,130800000.0
2007-01-12 19:58:00,2.44304,2.4432,2.44297,2.44303,118500000.0
2007-01-12 19:59:00,2.44309,2.44328,2.443,2.44315,113300000.0
2007-01-12 20:00:00,2.44316,2.44318,2.44293,2.44308,63600000.0
2007-01-12 20:01:00,2.44307,2.44318,2.44292,2.44307,72500000.0
2007-01-12 20:02:00,2.44294,2.44302,2.44278,2.44286,51900000.0
2007-01-12 20:03:00,2.44285,2.4429,2.44282,2.4429,19600000.0
2007-01-12 20:04:00,2.4429,2.44298,2.44287,2.44297,21300000.0
2007-01-12 20:05:00,2.44293,2.44305,2.44287,2.4429,32300000.0
2007-01-12 20:06:00,2.44299,2.44315,2.44295,2.44304,51600000.0
2007-01-12 20:07:00,2.44322,2.44323,2.44288,2.44288,50800000.0
2007-01-12 20:08:00,2.44285,2.44288,2.44262,2.4427,73700000.0
2007-01-12 20:09:00,2.44282,2.44282,2.44268,2.44268,30800000.0
2007-01-12 20:10:00,2.44285,2.44285,2.44275,2.44285,28400000.0
2007-01-12 20:11:00,2.44288,2.44296,2.44288,2.4429,55100000.0
2007-01-12 20:12:00,2.44291,2.44306,2.44282,2.44298,162300000.0
2007-01-12 20:13:00,2.44288,2.44311,2.44287,2.44306,187300000.0
2007-01-12 20:14:00,2.44295,2.44305,2.44285,2.44285,100200000.0
2007-01-12 20:15:00,2.44289,2.44303,2.44255,2.44257,233400000.0
2007-01-12 20:16:00,2.44261,2.44292,2.4426,2.44286,154700000.0
2007-01-12 20:17:00,2.44292,2.44292,2.44261,2.44261,25600000.0
2007-01-12 20:18:00,2.4428,2.4428,2.44245,2.44262,60000000.0
2007-01-12 20:19:00,2.44266,2.44289,2.44265,2.44278,152400000.0
2007-01-12 20:20:00,2.44278,2.44292,2.44259,2.44274,202200000.0
2007-01-12 20:21:00,2.44269,2.44312,2.44269,2.44312,81900000.0
2007-01-12 20:22:00,2.44317,2.44317,2.44274,2.44303,110900001.0
2007-01-12 20:23:00,2.44298,2.44312,2.44267,2.4429,154600000.0
2007-01-12 20:24:00,2.44287,2.44294,2.44284,2.44293,42700000.0
2007-01-12 20:25:00,2.44292,2.44325,2.44287,2.44325,213900000.0
2007-01-12 20:26:00,2.44332,2.44332,2.44288,2.44301,135600000.0
2007-01-12 20:27:00,2.44293,2.44306,2.44289,2.44297,114400000.0
2007-01-12 20:28:00,2.4429,2.44304,2.4427,2.4428,204200001.0
2007-01-12 20:29:00,2.44288,2.44306,2.44274,2.44282,158000000.0
2007-01-12 20:30:00,2.44285,2.44307,2.44274,2.4429,339000000.0
2007-01-12 20:31:00,2.44279,2.44291,2.44265,2.44265,192699999.0
2007-01-12 20:32:00,2.44269,2.44275,2.44238,2.44267,347500000.0
2007-01-12 20:33:00,2.44257,2.44263,2.44247,2.4426,77800000.0
2007-01-12 20:34:00,2.44258,2.44259,2.4425,2.44258,83300000.0
2007-01-12 20:35:00,2.44267,2.44268,2.44253,2.44268,55700000.0
2007-01-12 20:36:00,2.44268,2.44272,2.4425,2.44268,78600000.0
2007-01-12 20:37:00,2.44255,2.44323,2.44255,2.44307,115500000.0
2007-01-12 20:38:00,2.44319,2.44332,2.44293,2.44324,197400001.0
2007-01-12 20:39:00,2.4432,2.44324,2.44314,2.44317,123200000.0
2007-01-12 20:40:00,2.44322,2.4433,2.44313,2.44315,194300000.0
2007-01-12 20:41:00,2.44316,2.44335,2.44308,2.44315,140000000.0
2007-01-12 20:42:00,2.44322,2.44333,2.44311,2.44318,68500000.0
2007-01-12 20:43:00,2.44323,2.44323,2.443,2.44302,92100000.0
2007-01-12 20:44:00,2.44297,2.44313,2.44297,2.44307,195700000.0
2007-01-12 20:45:00,2.44293,2.44305,2.44288,2.44305,57500000.0
2007-01-12 20:46:00,2.44311,2.44326,2.4431,2.44319,34100000.0
2007-01-12 20:47:00,2.44319,2.44332,2.44304,2.4431,180300000.0
2007-01-12 20:48:00,2.44312,2.44342,2.44307,2.44308,230200000.0
2007-01-12 20:49:00,2.44304,2.44313,2.44293,2.4431,108800000.0
2007-01-12 20:50:00,2.44295,2.44326,2.4429,2.4429,157100000.0
2007-01-12 20:51:00,2.44293,2.44316,2.44293,2.44294,85200000.0
2007-01-12 20:52:00,2.44296,2.44331,2.44296,2.44318,131400000.0
2007-01-12 20:53:00,2.4432,2.44336,2.44311,2.44325,198500000.0
2007-01-12 20:54:00,2.4433,2.44334,2.44312,2.44321,151700000.0
2007-01-12 20:55:00,2.44315,2.44324,2.44315,2.44323,34400000.0
2007-01-12 20:56:00,2.44323,2.4433,2.44306,2.44309,257600001.0
2007-01-12 20:57:00,2.44315,2.44344,2.44315,2.44338,334300000.0
2007-01-12 20:58:00,2.44342,2.44355,2.44324,2.44324,158600000.0
2007-01-12 20:59:00,2.44334,2.44354,2.44319,2.44343,233300000.0
2007-01-12 21:00:00,2.44347,2.44347,2.4431,2.4431,292800001.0
2007-01-12 21:01:00,2.44313,2.44327,2.44301,2.44317,322300000.0
2007-01-12 21:02:00,2.44327,2.44327,2.44299,2.44312,85300000.0
2007-01-12 21:03:00,2.4431,2.44312,2.44287,2.4431,96800000.0
2007-01-12 21:04:00,2.44313,2.44314,2.44303,2.44314,44600000.0
2007-01-12 21:05:00,2.44306,2.44316,2.44305,2.44305,85000001.0
2007-01-12 21:06:00,2.44306,2.44317,2.44303,2.44307,58300000.0
2007-01-12 21:07:00,2.44305,2.44306,2.44267,2.44277,28900000.0
2007-01-12 21:08:00,2.44293,2.44298,2.44279,2.44296,22700000.0
2007-01-12 21:09:00,2.44303,2.44321,2.44294,2.44321,45200000.0
2007-01-12 21:10:00,2.44304,2.44304,2.44284,2.44304,84600000.0
2007-01-12 21:11:00,2.44297,2.44298,2.44269,2.44269,162000000.0
2007-01-12 21:12:00,2.44265,2.44277,2.44265,2.44277,58400000.0
2007-01-12 21:13:00,2.44278,2.44297,2.44272,2.44272,126000001.0
2007-01-12 21:14:00,2.44292,2.44304,2.4427,2.44303,135200000.0
2007-01-12 21:15:00,2.44296,2.44319,2.4429,2.44293,167500000.0
2007-01-12 21:16:00,2.443,2.44318,2.44287,2.44318,120299999.0
2007-01-12 21:17:00,2.44318,2.44318,2.4428,2.44282,128600000.0
2007-01-12 21:18:00,2.44292,2.4433,2.44292,2.4433,124800000.0
2007-01-12 21:19:00,2.44326,2.4433,2.44298,2.44302,83100000.0
2007-01-12 21:20:00,2.44298,2.44312,2.44277,2.44281,258000001.0
2007-01-12 21:21:00,2.44275,2.44301,2.4426,2.44271,224700000.0
2007-01-12 21:22:00,2.4428,2.44287,2.44239,2.44262,139700000.0
2007-01-12 21:23:00,2.44296,2.44296,2.44261,2.44267,123000000.0
2007-01-12 21:24:00,2.4427,2.44279,2.44266,2.4427,51100000.0
2007-01-12 21:25:00,2.44258,2.44271,2.44244,2.44271,45800000.0
2007-01-12 21:26:00,2.44268,2.44275,2.44231,2.44275,28500000.0
2007-01-12 21:27:00,2.44283,2.44284,2.44255,2.44255,70100000.0
2007-01-12 21:28:00,2.4425,2.4425,2.44225,2.44235,125200000.0
2007-01-12 21:29:00,2.44248,2.44263,2.44246,2.44246,55500000.0
2007-01-12 21:30:00,2.44245,2.4425,2.44226,2.44245,38400000.0
2007-01-12 21:31:00,2.44243,2.44265,2.44243,2.44247,21200000.0
2007-01-12 21:32:00,2.44258,2.4427,2.44243,2.44269,163800000.0
2007-01-12 21:33:00,2.44261,2.44276,2.44254,2.44254,68500000.0
2007-01-12 21:34:00,2.44271,2.44303,2.44269,2.44278,126800000.0
2007-01-12 21:35:00,2.44288,2.44289,2.44283,2.44283,42500000.0
2007-01-12 21:36:00,2.44304,2.44304,2.44271,2.44285,46500000.0
2007-01-12 21:37:00,2.4429,2.44309,2.44285,2.44309,75600001.0
2007-01-12 21:38:00,2.44313,2.44337,2.4431,2.44337,63900000.0
2007-01-12 21:39:00,2.44343,2.4437,2.44341,2.44349,26500000.0
2007-01-12 21:40:00,2.44355,2.44366,2.44338,2.44363,38700000.0
2007-01-12 21:41:00,2.44378,2.44512,2.44378,2.44512,39500000.0
2007-01-12 21:42:00,2.44521,2.44525,2.44482,2.44525,97900000.0
2007-01-12 21:43:00,2.4451,2.4451,2.44443,2.44443,128699999.0
2007-01-12 21:44:00,2.44443,2.44448,2.44397,2.4442,122900000.0
2007-01-12 21:45:00,2.44427,2.44443,2.44403,2.44411,83800000.0
2007-01-12 21:46:00,2.44427,2.44437,2.44398,2.44398,105100000.0
2007-01-12 21:47:00,2.44398,2.44418,2.44385,2.44395,181000001.0
2007-01-12 21:48:00,2.44393,2.44408,2.44382,2.44396,37900000.0
2007-01-12 21:49:00,2.44401,2.44419,2.44386,2.44404,91300000.0
2007-01-12 21:50:00,2.44415,2.44415,2.4436,2.4436,35200000.0
2007-01-12 21:51:00,2.44358,2.44361,2.44345,2.44361,30100000.0
2007-01-12 21:52:00,2.4436,2.44386,2.4436,2.4436,107500000.0
2007-01-12 21:53:00,2.44367,2.44406,2.44367,2.4438,45000000.0
2007-01-12 21:54:00,2.44375,2.44383,2.44372,2.44372,46900000.0
2007-01-12 21:55:00,2.44377,2.44409,2.44373,2.44375,78600000.0
2007-01-12 21:56:00,2.44362,2.44362,2.44343,2.44359,53100000.0
2007-01-12 21:57:00,2.44363,2.4438,2.44363,2.44378,27500000.0
2007-01-12 21:58:00,2.44371,2.44389,2.4436,2.44383,38100000.0
2007-01-12 21:59:00,2.4439,2.44392,2.44349,2.44376,146500000.0
2007-01-12 22:00:00,2.44367,2.44397,2.44346,2.44397,68100000.0
2007-01-12 22:01:00,2.44391,2.44391,2.44366,2.44386,27400000.0
2007-01-12 22:02:00,2.44383,2.44395,2.44364,2.44364,101300000.0
2007-01-12 22:03:00,2.44376,2.44387,2.44372,2.44376,26100000.0
2007-01-12 22:04:00,2.44375,2.44375,2.4436,2.44363,95800000.0
2007-01-12 22:05:00,2.44361,2.44399,2.4435,2.44387,59600000.0
2007-01-12 22:06:00,2.44383,2.44383,2.44356,2.44357,24500000.0
2007-01-12 22:07:00,2.44363,2.44375,2.44357,2.44357,41200000.0
2007-01-12 22:08:00,2.44355,2.44358,2.44345,2.4435,40300000.0
2007-01-12 22:09:00,2.44353,2.44367,2.44335,2.44335,42700000.0
2007-01-12 22:10:00,2.44346,2.44354,2.44346,2.44348,43200000.0
2007-01-12 22:11:00,2.44353,2.44357,2.44341,2.44357,25400000.0
2007-01-12 22:12:00,2.44356,2.44356,2.44339,2.44341,79300000.0
2007-01-12 22:13:00,2.4434,2.44345,2.4434,2.44341,37200000.0
2007-01-12 22:14:00,2.44341,2.44355,2.44333,2.44351,28600000.0
2007-01-12 22:15:00,2.44346,2.44367,2.44338,2.44338,110500000.0
2007-01-12 22:16:00,2.44338,2.44364,2.44331,2.4434,161900000.0
2007-01-12 22:17:00,2.44347,2.44356,2.44339,2.44356,44800000.0
2007-01-12 22:18:00,2.4431,2.44346,2.4431,2.44346,29700000.0
2007-01-12 22:19:00,2.44352,2.44357,2.44342,2.44348,34400000.0
2007-01-12 22:20:00,2.4435,2.44355,2.44348,2.44348,29000000.0
2007-01-12 22:21:00,2.44352,2.4437,2.44347,2.4437,47300001.0
2007-01-12 22:22:00,2.44371,2.44398,2.44353,2.4438,134999999.0
2007-01-12 22:23:00,2.44355,2.44374,2.44319,2.44347,91400000.0
2007-01-12 22:24:00,2.44341,2.44371,2.44341,2.44352,30500000.0
2007-01-12 22:25:00,2.44356,2.44363,2.44349,2.44355,51900000.0
2007-01-12 22:26:00,2.44355,2.44355,2.44333,2.44333,11600000.0
2007-01-12 22:27:00,2.44338,2.44354,2.44338,2.4435,21700000.0
2007-01-12 22:28:00,2.44356,2.44359,2.44345,2.44354,19600000.0
2007-01-12 22:29:00,2.44349,2.44359,2.4434,2.4434,168899999.0
2007-01-12 22:30:00,2.44332,2.44359,2.44307,2.44348,103500000.0
2007-01-12 22:31:00,2.44354,2.44385,2.44347,2.44368,44400000.0
2007-01-12 22:32:00,2.44381,2.44385,2.44367,2.4438,36200000.0
2007-01-12 22:33:00,2.44383,2.44383,2.44356,2.44364,43000000.0
2007-01-12 22:34:00,2.44378,2.4438,2.44351,2.44353,89300000.0
2007-01-12 22:35:00,2.44358,2.44365,2.44355,2.44357,47900001.0
2007-01-12 22:36:00,2.44349,2.4438,2.44343,2.4438,22800000.0
2007-01-12 22:37:00,2.44387,2.44398,2.44373,2.4439,36700000.0
2007-01-12 22:38:00,2.44407,2.44407,2.44354,2.44368,56200000.0
2007-01-12 22:39:00,2.44352,2.44379,2.44337,2.44367,53200000.0
2007-01-12 22:40:00,2.44341,2.44341,2.44305,2.44318,40200000.0
2007-01-12 22:41:00,2.44323,2.4434,2.44316,2.44316,51300000.0
2007-01-12 22:42:00,2.44325,2.44338,2.44307,2.44324,41800000.0
2007-01-12 22:43:00,2.44329,2.4435,2.4431,2.44339,142200000.0
2007-01-12 22:44:00,2.44342,2.44358,2.44318,2.44339,52300000.0
2007-01-12 22:45:00,2.44339,2.44351,2.4433,2.4433,73900000.0
2007-01-12 22:46:00,2.44336,2.44349,2.44336,2.44337,78200000.0
2007-01-12 22:47:00,2.44341,2.44347,2.44339,2.44344,40000000.0
2007-01-12 22:48:00,2.44341,2.44355,2.44341,2.44351,66000000.0
2007-01-12 22:49:00,2.44355,2.44373,2.44333,2.44373,91900000.0
2007-01-12 22:50:00,2.44374,2.44374,2.44353,2.44355,39799999.0
2007-01-12 22:51:00,2.44342,2.44355,2.44327,2.4433,82500000.0
2007-01-12 22:52:00,2.44328,2.44342,2.44328,2.4434,54600000.0
2007-01-12 22:53:00,2.44339,2.44357,2.44337,2.44349,32500000.0
2007-01-12 22:54:00,2.44348,2.4437,2.44342,2.4437,39000000.0
2007-01-12 22:55:00,2.44369,2.44382,2.44366,2.44374,55700000.0
2007-01-12 22:56:00,2.44377,2.44377,2.44351,2.44354,47700001.0
2007-01-12 22:57:00,2.44381,2.44414,2.44381,2.44402,34900000.0
2007-01-12 22:58:00,2.44382,2.44412,2.44382,2.44387,44200000.0
2007-01-12 22:59:00,2.44383,2.44392,2.4438,2.44384,38900000.0
2007-01-12 23:00:00,2.44382,2.44395,2.44382,2.44395,5200000.0
2007-01-12 23:01:00,2.44411,2.44418,2.44402,2.44403,51800000.0
2007-01-12 23:02:00,2.44401,2.44411,2.44395,2.44411,28200000.0
2007-01-12 23:03:00,2.44397,2.44423,2.44397,2.44423,38300000.0
2007-01-12 23:04:00,2.44399,2.44417,2.44373,2.44373,33400000.0
2007-01-12 23:05:00,2.44372,2.44391,2.44372,2.44372,23700000.0
2007-01-12 23:06:00,2.44385,2.444,2.44372,2.4438,36900000.0
2007-01-12 23:07:00,2.44393,2.44397,2.44389,2.44389,13000000.0
2007-01-12 23:08:00,2.44404,2.44412,2.44392,2.44392,17200000.0
2007-01-12 23:09:00,2.44403,2.44403,2.4438,2.44381,10200000.0
2007-01-12 23:10:00,2.44362,2.44385,2.4436,2.44385,38800000.0
2007-01-12 23:11:00,2.4438,2.44391,2.44355,2.44379,41700000.0
2007-01-12 23:12:00,2.44385,2.44397,2.44385,2.44393,24000000.0
2007-01-12 23:13:00,2.44388,2.44388,2.4437,2.44388,29200000.0
2007-01-12 23:14:00,2.44385,2.4439,2.44374,2.44374,33600000.0
2007-01-12 23:15:00,2.4438,2.44382,2.44375,2.44375,28500000.0
2007-01-12 23:16:00,2.44368,2.44392,2.44357,2.44377,51400000.0
2007-01-12 23:17:00,2.44382,2.44392,2.44376,2.44376,16400000.0
2007-01-12 23:18:00,2.44389,2.44389,2.44341,2.44341,26000000.0
2007-01-12 23:19:00,2.44331,2.44381,2.44331,2.44381,17000000.0
2007-01-12 23:20:00,2.44387,2.44387,2.44366,2.44369,62799999.0
2007-01-12 23:21:00,2.44366,2.44382,2.44359,2.44373,16600000.0
2007-01-12 23:22:00,2.44386,2.44386,2.44367,2.44367,30200000.0
2007-01-12 23:23:00,2.44366,2.44372,2.44349,2.44356,47100000.0
2007-01-12 23:24:00,2.44361,2.44374,2.44361,2.44368,14800000.0
2007-01-12 23:25:00,2.44366,2.44379,2.44355,2.44374,33500000.0
2007-01-12 23:26:00,2.44369,2.4438,2.44359,2.4438,32300000.0
2007-01-12 23:27:00,2.44375,2.44375,2.44351,2.44374,32700000.0
2007-01-12 23:28:00,2.44362,2.44384,2.44349,2.44368,31500000.0
2007-01-12 23:29:00,2.44369,2.44397,2.44369,2.44397,23200000.0
2007-01-12 23:30:00,2.4438,2.44418,2.4438,2.44418,14700000.0
2007-01-12 23:31:00,2.44405,2.44405,2.44375,2.44375,29900000.0
2007-01-12 23:32:00,2.44368,2.44403,2.44368,2.44403,11000000.0
2007-01-12 23:33:00,2.44414,2.44423,2.44387,2.44396,40000000.0
2007-01-12 23:34:00,2.44399,2.44399,2.44354,2.44365,42400000.0
2007-01-12 23:35:00,2.44359,2.44378,2.44343,2.44358,46400000.0
2007-01-12 23:36:00,2.44372,2.44378,2.44324,2.44359,41600000.0
2007-01-12 23:37:00,2.44349,2.44378,2.4434,2.44378,17300000.0
2007-01-12 23:38:00,2.44353,2.44368,2.44328,2.44347,50700000.0
2007-01-12 23:39:00,2.44341,2.44359,2.44338,2.44343,43600000.0
2007-01-12 23:40:00,2.4434,2.44345,2.4434,2.44345,4700000.0
2007-01-12 23:41:00,2.44354,2.44355,2.44345,2.4435,29000000.0
2007-01-12 23:42:00,2.44362,2.44362,2.44342,2.44344,20700000.0
2007-01-12 23:43:00,2.44336,2.44364,2.44329,2.44333,44700000.0
2007-01-12 23:44:00,2.44327,2.4435,2.44327,2.44342,21900000.0
2007-01-12 23:45:00,2.44345,2.44358,2.44345,2.44358,4800000.0
2007-01-12 23:46:00,2.44357,2.44357,2.44328,2.44349,55600000.0
2007-01-12 23:47:00,2.44314,2.44314,2.44275,2.44294,33000000.0
2007-01-12 23:48:00,2.44273,2.44315,2.44271,2.44305,49400000.0
2007-01-12 23:49:00,2.44296,2.44296,2.4428,2.4428,15700000.0
2007-01-12 23:50:00,2.44296,2.44314,2.44289,2.443,26800000.0
2007-01-12 23:51:00,2.44297,2.44307,2.44277,2.44277,31900000.0
2007-01-12 23:52:00,2.44294,2.44308,2.44281,2.44295,35800000.0
2007-01-12 23:53:00,2.44285,2.44307,2.44285,2.4429,39100000.0
2007-01-12 23:54:00,2.44293,2.44293,2.4427,2.44286,26800000.0
2007-01-12 23:55:00,2.44286,2.44298,2.44267,2.4427,43500000.0
2007-01-12 23:56:00,2.44284,2.44299,2.44269,2.44294,23200000.0
2007-01-12 23:57:00,2.44296,2.44296,2.44264,2.44282,37600000.0
2007-01-12 23:58:00,2.44292,2.44304,2.44257,2.44257,40300000.0
2007-01-12 23:59:00,2.44278,2.44284,2.44265,2.44284,40800000.0
2007-01-15 00:00:00,2.44378,2.44396,2.44343,2.4437,30500000.0
2007-01-15 00:01:00,2.44332,2.44388,2.44332,2.44388,31000000.0
2007-01-15 00:02:00,2.44422,2.4445,2.44347,2.44368,41300000.0
2007-01-15 00:03:00,2.44356,2.4441,2.44294,2.44386,44700000.0
2007-01-15 00:04:00,2.44357,2.44373,2.44343,2.44373,24300000.0
2007-01-15 00:05:00,2.4437,2.4437,2.44343,2.44363,23200000.0
2007-01-15 00:06:00,2.44358,2.44381,2.44337,2.44381,16800000.0
2007-01-15 00:07:00,2.44395,2.44396,2.44357,2.44396,13900000.0
2007-01-15 00:08:00,2.44369,2.4438,2.44363,2.44371,27600000.0
2007-01-15 00:09:00,2.44383,2.44395,2.44349,2.44386,33400000.0
2007-01-15 00:10:00,2.44362,2.44374,2.44348,2.44362,92700001.0
2007-01-15 00:11:00,2.44369,2.44369,2.4431,2.44368,33100000.0
2007-01-15 00:12:00,2.4434,2.44373,2.44326,2.44355,30800000.0
2007-01-15 00:13:00,2.44337,2.44354,2.44312,2.44324,51200000.0
2007-01-15 00:14:00,2.44369,2.44405,2.44348,2.44388,36700000.0
2007-01-15 00:15:00,2.44434,2.44452,2.44416,2.44445,43600000.0
2007-01-15 00:16:00,2.44419,2.4442,2.44373,2.44382,45300000.0
2007-01-15 00:17:00,2.44359,2.44423,2.44351,2.44398,31300000.0
2007-01-15 00:18:00,2.4438,2.44407,2.44371,2.44385,33400000.0
2007-01-15 00:19:00,2.44411,2.44453,2.44385,2.444,58000000.0
2007-01-15 00:20:00,2.44401,2.44433,2.44401,2.44433,38200000.0
2007-01-15 00:21:00,2.44412,2.44448,2.44401,2.44427,43300000.0
2007-01-15 00:22:00,2.44391,2.4442,2.44391,2.44396,34400000.0
2007-01-15 00:23:00,2.44389,2.44434,2.44378,2.44398,47800000.0
2007-01-15 00:24:00,2.44466,2.44466,2.44407,2.44407,29600000.0
2007-01-15 00:25:00,2.44393,2.44433,2.44375,2.4438,49100000.0
2007-01-15 00:26:00,2.4428,2.44371,2.4428,2.44371,66600001.0
2007-01-15 00:27:00,2.44365,2.44377,2.44352,2.44376,36000000.0
2007-01-15 00:28:00,2.44383,2.44383,2.4437,2.4437,4800000.0
2007-01-15 00:29:00,2.44378,2.44388,2.4437,2.44381,34100000.0
2007-01-15 00:30:00,2.4439,2.44392,2.44355,2.44385,46400000.0
2007-01-15 00:31:00,2.44393,2.44396,2.44387,2.44389,31700000.0
2007-01-15 00:32:00,2.44383,2.44401,2.44381,2.44399,44300000.0
2007-01-15 00:33:00,2.444,2.44402,2.44395,2.44398,18800000.0
2007-01-15 00:34:00,2.44394,2.44404,2.44391,2.44395,34300000.0
2007-01-15 00:35:00,2.44376,2.44409,2.44376,2.44386,63900000.0
2007-01-15 00:36:00,2.4439,2.4439,2.44387,2.44387,13800000.0
2007-01-15 00:37:00,2.44363,2.44384,2.44352,2.44355,19500000.0
2007-01-15 00:38:00,2.44357,2.44358,2.44347,2.44347,33400000.0
2007-01-15 00:39:00,2.44339,2.44355,2.44327,2.44353,45600000.0
2007-01-15 00:40:00,2.44359,2.44379,2.44353,2.44353,41900000.0
2007-01-15 00:41:00,2.44374,2.44374,2.44346,2.44368,23200000.0
2007-01-15 00:42:00,2.44391,2.44404,2.44376,2.44376,33700000.0
2007-01-15 00:43:00,2.4439,2.4439,2.44361,2.44375,21200000.0
2007-01-15 00:44:00,2.44373,2.4438,2.44353,2.4436,33200000.0
2007-01-15 00:45:00,2.4435,2.44357,2.44344,2.44348,9600000.0
2007-01-15 00:46:00,2.44329,2.4436,2.44327,2.44327,29400000.0
2007-01-15 00:47:00,2.44329,2.44349,2.44329,2.44329,54900000.0
2007-01-15 00:48:00,2.44326,2.44347,2.44317,2.44329,48400000.0
2007-01-15 00:49:00,2.44332,2.44363,2.44322,2.4434,31700000.0
2007-01-15 00:50:00,2.44348,2.44353,2.44336,2.44336,21000000.0
2007-01-15 00:51:00,2.44335,2.44355,2.44335,2.44354,35100000.0
2007-01-15 00:52:00,2.44344,2.44369,2.44344,2.44366,15900000.0
2007-01-15 00:53:00,2.44342,2.44371,2.44342,2.4437,49500000.0
2007-01-15 00:54:00,2.44366,2.44366,2.44345,2.44345,10000000.0
2007-01-15 00:55:00,2.44312,2.44333,2.44312,2.44319,41700000.0
2007-01-15 00:56:00,2.44322,2.44346,2.44322,2.44342,48400000.0
2007-01-15 00:57:00,2.44348,2.44348,2.44326,2.44339,24400000.0
2007-01-15 00:58:00,2.44319,2.4435,2.44319,2.44337,33000000.0
2007-01-15 00:59:00,2.44336,2.44338,2.44326,2.44338,11600000.0
2007-01-15 01:00:00,2.44331,2.44334,2.44305,2.44322,51800000.0
2007-01-15 01:01:00,2.44322,2.44378,2.44322,2.44378,37700000.0
2007-01-15 01:02:00,2.44373,2.44391,2.44347,2.44347,33100000.0
2007-01-15 01:03:00,2.44342,2.44349,2.4433,2.44337,35900000.0
2007-01-15 01:04:00,2.44353,2.44357,2.44324,2.44337,41300000.0
2007-01-15 01:05:00,2.44366,2.44366,2.44311,2.44311,38800000.0
2007-01-15 01:06:00,2.44353,2.44353,2.44329,2.44344,34500000.0
2007-01-15 01:07:00,2.44305,2.44305,2.44243,2.44255,27900000.0
2007-01-15 01:08:00,2.4425,2.44267,2.44248,2.44263,41500000.0
2007-01-15 01:09:00,2.4425,2.44261,2.44219,2.44227,31400000.0
2007-01-15 01:10:00,2.44218,2.44251,2.44209,2.44238,43300000.0
2007-01-15 01:11:00,2.44231,2.44271,2.44223,2.44255,46700000.0
2007-01-15 01:12:00,2.44256,2.44288,2.44256,2.44285,40800000.0
2007-01-15 01:13:00,2.44267,2.44269,2.44254,2.44269,16000000.0
2007-01-15 01:14:00,2.44265,2.44276,2.44255,2.44275,55000000.0
2007-01-15 01:15:00,2.4427,2.4427,2.44228,2.44258,32200000.0
2007-01-15 01:16:00,2.44271,2.44279,2.44251,2.44278,57300000.0
2007-01-15 01:17:00,2.44251,2.44273,2.4424,2.44273,27000000.0
2007-01-15 01:18:00,2.44263,2.44264,2.44257,2.44263,28200000.0
2007-01-15 01:19:00,2.4427,2.4428,2.4427,2.4428,22300000.0
2007-01-15 01:20:00,2.4427,2.44311,2.4427,2.44291,42100000.0
2007-01-15 01:21:00,2.4432,2.4432,2.44303,2.44312,34000000.0
2007-01-15 01:22:00,2.44303,2.44308,2.44288,2.44299,47800000.0
2007-01-15 01:23:00,2.443,2.44311,2.44293,2.44308,27200000.0
2007-01-15 01:24:00,2.44298,2.44303,2.4429,2.44301,13000000.0
2007-01-15 01:25:00,2.44308,2.44324,2.44287,2.44324,37000000.0
2007-01-15 01:26:00,2.44326,2.44331,2.44291,2.44291,30599999.0
2007-01-15 01:27:00,2.44311,2.44318,2.44282,2.44282,55200000.0
2007-01-15 01:28:00,2.44288,2.44331,2.44288,2.44316,32400000.0
2007-01-15 01:29:00,2.44326,2.44346,2.44326,2.44333,10800000.0
2007-01-15 01:30:00,2.44332,2.44356,2.44332,2.44356,48300000.0
2007-01-15 01:31:00,2.44355,2.44362,2.4435,2.44362,19400000.0
2007-01-15 01:32:00,2.44357,2.44357,2.44342,2.44342,8000000.0
2007-01-15 01:33:00,2.44344,2.44361,2.4434,2.4435,24600000.0
2007-01-15 01:34:00,2.4434,2.44371,2.44334,2.44348,42800000.0
2007-01-15 01:35:00,2.44354,2.44365,2.44354,2.44365,11500000.0
2007-01-15 01:36:00,2.44354,2.44373,2.44345,2.44373,22800000.0
2007-01-15 01:37:00,2.44363,2.44371,2.44349,2.44349,30500000.0
2007-01-15 01:38:00,2.44364,2.44366,2.44338,2.44338,42200000.0
2007-01-15 01:39:00,2.44351,2.44367,2.44346,2.44351,44700000.0
2007-01-15 01:40:00,2.44366,2.44375,2.44364,2.44364,28900000.0
2007-01-15 01:41:00,2.44377,2.44384,2.44352,2.44366,46300000.0
2007-01-15 01:42:00,2.44358,2.44364,2.44329,2.44345,34800000.0
2007-01-15 01:43:00,2.44341,2.4435,2.44334,2.4434,33400000.0
2007-01-15 01:44:00,2.44361,2.4438,2.44344,2.44344,20500000.0
2007-01-15 01:45:00,2.4438,2.44391,2.44359,2.44391,29100000.0
2007-01-15 01:46:00,2.4438,2.44404,2.44369,2.44393,25200000.0
2007-01-15 01:47:00,2.44392,2.44402,2.44392,2.44402,11200000.0
2007-01-15 01:48:00,2.44388,2.44406,2.44362,2.44383,41800000.0
2007-01-15 01:49:00,2.4438,2.44402,2.4438,2.44385,25500000.0
2007-01-15 01:50:00,2.4438,2.44451,2.4438,2.44451,51600000.0
2007-01-15 01:51:00,2.44482,2.44486,2.44416,2.44416,37799999.0
2007-01-15 01:52:00,2.44407,2.44468,2.44407,2.4446,61400000.0
2007-01-15 01:53:00,2.44475,2.44495,2.4443,2.44453,37200000.0
2007-01-15 01:54:00,2.44462,2.44475,2.44461,2.44463,41700000.0
2007-01-15 01:55:00,2.44471,2.44475,2.4445,2.4445,18600000.0
2007-01-15 01:56:00,2.44453,2.44473,2.44453,2.44472,46600000.0
2007-01-15 01:57:00,2.44481,2.44483,2.44454,2.4447,39000000.0
2007-01-15 01:58:00,2.44471,2.44471,2.44448,2.44448,32700000.0
2007-01-15 01:59:00,2.44444,2.44459,2.44444,2.44448,28300000.0
2007-01-15 02:00:00,2.4448,2.4448,2.44399,2.44415,51200001.0
2007-01-15 02:01:00,2.44393,2.44401,2.44387,2.44393,35000000.0
2007-01-15 02:02:00,2.44406,2.44406,2.44377,2.44398,46000000.0
2007-01-15 02:03:00,2.44404,2.44427,2.44384,2.44384,73000000.0
2007-01-15 02:04:00,2.44412,2.44416,2.44382,2.44395,24600000.0
2007-01-15 02:05:00,2.44376,2.44421,2.44376,2.44419,47600000.0
2007-01-15 02:06:00,2.44392,2.44403,2.44381,2.44381,45800000.0
2007-01-15 02:07:00,2.44357,2.44371,2.4434,2.44371,31800000.0
2007-01-15 02:08:00,2.44364,2.44364,2.44356,2.44356,14600000.0
2007-01-15 02:09:00,2.44358,2.44358,2.44336,2.44342,32600000.0
2007-01-15 02:10:00,2.44359,2.44392,2.44343,2.44365,43700000.0
2007-01-15 02:11:00,2.44348,2.44373,2.44339,2.44365,39900000.0
2007-01-15 02:12:00,2.44384,2.44393,2.44372,2.44381,29100000.0
2007-01-15 02:13:00,2.44366,2.4437,2.44347,2.44347,28400000.0
2007-01-15 02:14:00,2.44349,2.44349,2.44333,2.44343,49900000.0
2007-01-15 02:15:00,2.44346,2.44346,2.44319,2.44325,28400000.0
2007-01-15 02:16:00,2.44317,2.44342,2.44308,2.44314,46100000.0
2007-01-15 02:17:00,2.44318,2.44337,2.44318,2.44334,18400000.0
2007-01-15 02:18:00,2.4433,2.44338,2.44319,2.44336,43500000.0
2007-01-15 02:19:00,2.44326,2.44338,2.44311,2.4432,46700000.0
2007-01-15 02:20:00,2.44329,2.4435,2.44329,2.4435,45499999.0
2007-01-15 02:21:00,2.44344,2.44344,2.4433,2.4433,19300000.0
2007-01-15 02:22:00,2.44336,2.44345,2.44324,2.44324,40800000.0
2007-01-15 02:23:00,2.44319,2.44336,2.44297,2.44297,40200000.0
2007-01-15 02:24:00,2.443,2.443,2.44272,2.44289,35800000.0
2007-01-15 02:25:00,2.44282,2.44295,2.4427,2.44292,54900000.0
2007-01-15 02:26:00,2.44301,2.44301,2.44277,2.44297,28600000.0
2007-01-15 02:27:00,2.44317,2.44317,2.44295,2.44316,31200000.0
2007-01-15 02:28:00,2.44323,2.44324,2.44288,2.44288,35100000.0
2007-01-15 02:29:00,2.44277,2.44305,2.44277,2.44277,36000000.0
2007-01-15 02:30:00,2.44282,2.44313,2.44282,2.443,13500000.0
2007-01-15 02:31:00,2.44286,2.44308,2.44275,2.44308,47500000.0
2007-01-15 02:32:00,2.44288,2.44301,2.44273,2.44297,21400000.0
2007-01-15 02:33:00,2.44284,2.44292,2.44254,2.44254,22500000.0
2007-01-15 02:34:00,2.4426,2.44287,2.4426,2.44287,32900000.0
2007-01-15 02:35:00,2.4428,2.44289,2.44272,2.44272,35100000.0
2007-01-15 02:36:00,2.44287,2.44287,2.44244,2.44247,44800000.0
2007-01-15 02:37:00,2.44255,2.44266,2.44255,2.44258,12000000.0
2007-01-15 02:38:00,2.44261,2.44272,2.44236,2.44236,25800000.0
2007-01-15 02:39:00,2.44252,2.44276,2.44236,2.44261,40100000.0
2007-01-15 02:40:00,2.44251,2.44277,2.44247,2.44277,25900000.0
2007-01-15 02:41:00,2.44279,2.4428,2.44257,2.44267,37500000.0
2007-01-15 02:42:00,2.44279,2.4429,2.44269,2.44269,36700000.0
2007-01-15 02:43:00,2.44278,2.44296,2.44269,2.44286,28100000.0
2007-01-15 02:44:00,2.44292,2.44305,2.44286,2.44286,47599999.0
2007-01-15 02:45:00,2.4428,2.44303,2.4428,2.443,36700000.0
2007-01-15 02:46:00,2.44287,2.44298,2.44281,2.44284,28600000.0
2007-01-15 02:47:00,2.44247,2.44258,2.44227,2.44258,22200000.0
2007-01-15 02:48:00,2.44246,2.44246,2.44222,2.44245,39200000.0
2007-01-15 02:49:00,2.44249,2.4426,2.44232,2.44255,23100000.0
2007-01-15 02:50:00,2.44242,2.44242,2.44175,2.44175,24800000.0
2007-01-15 02:51:00,2.44181,2.44234,2.44181,2.44225,32200000.0
2007-01-15 02:52:00,2.44204,2.44219,2.4418,2.44219,24300000.0
2007-01-15 02:53:00,2.44223,2.4423,2.44204,2.44204,26200000.0
2007-01-15 02:54:00,2.44199,2.44222,2.44192,2.44205,54100000.0
2007-01-15 02:55:00,2.44228,2.44228,2.44212,2.44228,36100000.0
2007-01-15 02:56:00,2.44237,2.4424,2.44206,2.4424,33700000.0
2007-01-15 02:57:00,2.44229,2.44229,2.44183,2.44208,31800000.0
2007-01-15 02:58:00,2.4422,2.44232,2.44192,2.44192,20000000.0
2007-01-15 02:59:00,2.44234,2.44234,2.44205,2.44205,20600000.0
2007-01-15 03:00:00,2.44194,2.44217,2.44194,2.44198,30300000.0
2007-01-15 03:01:00,2.44196,2.442,2.44164,2.44192,56500000.0
2007-01-15 03:02:00,2.44209,2.4422,2.44209,2.44218,24000000.0
2007-01-15 03:03:00,2.44208,2.44224,2.44202,2.44217,26900000.0
2007-01-15 03:04:00,2.44211,2.44245,2.44211,2.44245,28700000.0
2007-01-15 03:05:00,2.44218,2.44242,2.44211,2.44239,20300000.0
2007-01-15 03:06:00,2.44236,2.44243,2.44217,2.44229,41900000.0
2007-01-15 03:07:00,2.44247,2.44247,2.44218,2.44243,40800000.0
2007-01-15 03:08:00,2.44254,2.44254,2.44231,2.44245,53700000.0
2007-01-15 03:09:00,2.44243,2.44253,2.44231,2.44231,34200000.0
2007-01-15 03:10:00,2.44226,2.44249,2.44226,2.44227,39000000.0
2007-01-15 03:11:00,2.4422,2.44232,2.44208,2.4421,43500000.0
2007-01-15 03:12:00,2.44259,2.44285,2.44259,2.44263,34000000.0
2007-01-15 03:13:00,2.44263,2.44288,2.44257,2.44262,42700000.0
2007-01-15 03:14:00,2.44285,2.44297,2.44265,2.44297,49100000.0
2007-01-15 03:15:00,2.44281,2.44304,2.44271,2.44283,20800000.0
2007-01-15 03:16:00,2.44311,2.44319,2.44295,2.44295,22200000.0
2007-01-15 03:17:00,2.44293,2.4431,2.44267,2.44287,36400000.0
2007-01-15 03:18:00,2.44281,2.44281,2.44239,2.44259,14700000.0
2007-01-15 03:19:00,2.4428,2.44302,2.44258,2.44274,62200000.0
2007-01-15 03:20:00,2.44281,2.44289,2.44274,2.44281,35900000.0
2007-01-15 03:21:00,2.44264,2.44302,2.44263,2.44291,39200000.0
2007-01-15 03:22:00,2.44314,2.44314,2.44276,2.44276,39700000.0
2007-01-15 03:23:00,2.44289,2.44319,2.44289,2.44317,30800000.0
2007-01-15 03:24:00,2.44309,2.44323,2.44295,2.44315,34800000.0
2007-01-15 03:25:00,2.44315,2.44315,2.44315,2.44315,8600000.0
2007-01-15 03:26:00,2.44312,2.44317,2.443,2.44307,43000000.0
2007-01-15 03:27:00,2.44298,2.44323,2.44295,2.44316,58300000.0
2007-01-15 03:28:00,2.44316,2.44316,2.44283,2.44309,39000000.0
2007-01-15 03:29:00,2.44313,2.44313,2.44288,2.44303,23200000.0
2007-01-15 03:30:00,2.44294,2.44329,2.44293,2.44293,37700000.0
2007-01-15 03:31:00,2.4429,2.44323,2.4429,2.44291,43600000.0
2007-01-15 03:32:00,2.44281,2.44317,2.44279,2.44281,37800000.0
2007-01-15 03:33:00,2.44291,2.44296,2.4425,2.44251,28800000.0
2007-01-15 03:34:00,2.44233,2.44243,2.44215,2.44242,17200000.0
2007-01-15 03:35:00,2.44256,2.44257,2.44235,2.44257,45700000.0
2007-01-15 03:36:00,2.44259,2.44267,2.44245,2.44245,58500001.0
2007-01-15 03:37:00,2.44262,2.44277,2.44242,2.44277,54700000.0
2007-01-15 03:38:00,2.44261,2.44272,2.44253,2.44272,22400000.0
2007-01-15 03:39:00,2.44255,2.44255,2.44255,2.44255,14300000.0
2007-01-15 03:40:00,2.44257,2.44278,2.44257,2.44277,19800000.0
2007-01-15 03:41:00,2.44271,2.44281,2.44271,2.44281,7200000.0
2007-01-15 03:42:00,2.44274,2.44274,2.44253,2.4426,21000000.0
2007-01-15 03:43:00,2.44271,2.44285,2.44265,2.44265,21700000.0
2007-01-15 03:44:00,2.44253,2.4427,2.44253,2.44262,38400000.0
2007-01-15 03:45:00,2.4426,2.4427,2.44255,2.44255,28000000.0
2007-01-15 03:46:00,2.44264,2.44273,2.44264,2.44267,37800000.0
2007-01-15 03:47:00,2.44249,2.44263,2.44238,2.44263,50800001.0
2007-01-15 03:48:00,2.4425,2.44257,2.44244,2.44252,49600001.0
2007-01-15 03:49:00,2.44243,2.44258,2.44243,2.44258,18000000.0
2007-01-15 03:50:00,2.44268,2.44268,2.44248,2.44267,16700000.0
2007-01-15 03:51:00,2.44299,2.44299,2.44283,2.44283,44800000.0
2007-01-15 03:52:00,2.44279,2.44279,2.44267,2.44267,27000000.0
2007-01-15 03:53:00,2.44263,2.44276,2.44263,2.44273,45000000.0
2007-01-15 03:54:00,2.44276,2.44285,2.44263,2.44282,31800000.0
2007-01-15 03:55:00,2.44294,2.44299,2.44264,2.44275,64600001.0
2007-01-15 03:56:00,2.44272,2.44289,2.44272,2.44289,15800000.0
2007-01-15 03:57:00,2.44303,2.44303,2.44279,2.44287,33700000.0
2007-01-15 03:58:00,2.44285,2.443,2.4428,2.443,30700000.0
2007-01-15 03:59:00,2.44283,2.44297,2.44266,2.44297,16900000.0
2007-01-15 04:00:00,2.44307,2.44319,2.4429,2.44303,44800000.0
2007-01-15 04:01:00,2.44301,2.44313,2.44291,2.44303,31000000.0
2007-01-15 04:02:00,2.44303,2.44325,2.44292,2.44325,40699999.0
2007-01-15 04:03:00,2.44317,2.44317,2.44301,2.44301,12000000.0
2007-01-15 04:04:00,2.44306,2.44313,2.44302,2.44302,37900000.0
2007-01-15 04:05:00,2.44272,2.44292,2.44253,2.44288,37400000.0
2007-01-15 04:06:00,2.44289,2.44289,2.44277,2.44277,7100000.0
2007-01-15 04:07:00,2.44275,2.44294,2.44272,2.44294,21500000.0
2007-01-15 04:08:00,2.44295,2.4431,2.4429,2.4429,8800000.0
2007-01-15 04:09:00,2.44302,2.44302,2.44288,2.44288,7200000.0
2007-01-15 04:10:00,2.44274,2.44281,2.44263,2.44263,59600002.0
2007-01-15 04:11:00,2.44273,2.44279,2.44255,2.44255,33300000.0
2007-01-15 04:12:00,2.44247,2.44281,2.44247,2.44281,25400000.0
2007-01-15 04:13:00,2.44258,2.44272,2.44258,2.44272,6000000.0
2007-01-15 04:14:00,2.44268,2.4428,2.44257,2.4428,35800000.0
2007-01-15 04:15:00,2.44239,2.44278,2.44239,2.44274,28800000.0
2007-01-15 04:16:00,2.44278,2.44278,2.44249,2.44253,32100000.0
2007-01-15 04:17:00,2.44286,2.44299,2.44266,2.44266,56100000.0
2007-01-15 04:18:00,2.44265,2.44276,2.44254,2.44254,34500000.0
2007-01-15 04:19:00,2.44261,2.44268,2.44247,2.44268,32800000.0
2007-01-15 04:20:00,2.4426,2.44305,2.44236,2.44305,22000000.0
2007-01-15 04:21:00,2.44288,2.44288,2.44249,2.44285,38000000.0
2007-01-15 04:22:00,2.44285,2.44285,2.44285,2.44285,4600000.0
2007-01-15 04:23:00,2.44271,2.44283,2.44264,2.44269,37000000.0
2007-01-15 04:24:00,2.44269,2.44299,2.44269,2.44278,53000000.0
2007-01-15 04:25:00,2.44291,2.44292,2.44273,2.44273,39200000.0
2007-01-15 04:26:00,2.44286,2.44303,2.44286,2.44295,34000000.0
2007-01-15 04:27:00,2.44278,2.44287,2.44256,2.44282,43000000.0
2007-01-15 04:28:00,2.44292,2.44308,2.44281,2.44281,24000000.0
2007-01-15 04:29:00,2.44313,2.44313,2.44261,2.44288,18700000.0
2007-01-15 04:30:00,2.44282,2.44299,2.44276,2.44291,64999999.0
2007-01-15 04:31:00,2.4427,2.4428,2.4427,2.4428,9600000.0
2007-01-15 04:32:00,2.44282,2.44287,2.44263,2.44287,39300000.0
2007-01-15 04:33:00,2.44272,2.44286,2.4427,2.44277,16800000.0
2007-01-15 04:34:00,2.4428,2.4429,2.44278,2.44284,33600000.0
2007-01-15 04:35:00,2.44295,2.44309,2.4428,2.4428,40200000.0
2007-01-15 04:36:00,2.44283,2.44284,2.4427,2.44278,20600000.0
2007-01-15 04:37:00,2.44278,2.44283,2.44264,2.44283,17600000.0
2007-01-15 04:38:00,2.4428,2.4428,2.44274,2.44274,28600000.0
2007-01-15 04:39:00,2.44266,2.44274,2.44253,2.44262,27400000.0
2007-01-15 04:40:00,2.44248,2.44275,2.44248,2.44275,43699999.0
2007-01-15 04:41:00,2.44265,2.44295,2.44265,2.44268,45800000.0
2007-01-15 04:42:00,2.44261,2.44281,2.44257,2.44257,29900000.0
2007-01-15 04:43:00,2.44292,2.44293,2.44292,2.44293,24400000.0
2007-01-15 04:44:00,2.44302,2.44303,2.44284,2.44284,10000000.0
2007-01-15 04:45:00,2.44285,2.443,2.44284,2.443,28800000.0
2007-01-15 04:46:00,2.44299,2.44303,2.44285,2.44298,30200000.0
2007-01-15 04:47:00,2.44301,2.44311,2.44297,2.443,37000000.0
2007-01-15 04:48:00,2.44319,2.44319,2.44293,2.44293,20100000.0
2007-01-15 04:49:00,2.4431,2.4431,2.44257,2.44257,17600000.0
2007-01-15 04:50:00,2.44249,2.44252,2.44237,2.44237,32600000.0
2007-01-15 04:51:00,2.44237,2.44245,2.44232,2.44243,12000000.0
2007-01-15 04:52:00,2.44242,2.44242,2.44219,2.4422,14400000.0
2007-01-15 04:53:00,2.44228,2.44228,2.44218,2.44223,14600000.0
2007-01-15 04:54:00,2.44228,2.44248,2.44228,2.44235,24900000.0
2007-01-15 04:55:00,2.44239,2.44244,2.44214,2.44244,38500000.0
2007-01-15 04:56:00,2.44247,2.44255,2.44239,2.44245,23200000.0
2007-01-15 04:57:00,2.44244,2.44255,2.44229,2.44232,25800000.0
2007-01-15 04:58:00,2.44221,2.44235,2.44217,2.44235,57200000.0
2007-01-15 04:59:00,2.44217,2.44217,2.44211,2.44211,5200000.0
2007-01-15 05:00:00,2.44221,2.44229,2.44207,2.44227,31700000.0
2007-01-15 05:01:00,2.44227,2.44227,2.44213,2.44218,21400000.0
2007-01-15 05:02:00,2.44218,2.44235,2.44208,2.44235,31600000.0
2007-01-15 05:03:00,2.44218,2.44239,2.44216,2.44237,39000000.0
2007-01-15 05:04:00,2.44245,2.44255,2.44245,2.44255,8000000.0
2007-01-15 05:05:00,2.44252,2.44252,2.4424,2.44245,20100000.0
2007-01-15 05:06:00,2.44259,2.44262,2.44249,2.44249,20400000.0
2007-01-15 05:07:00,2.4425,2.44286,2.44244,2.44274,14500000.0
2007-01-15 05:08:00,2.44295,2.44295,2.44273,2.44273,22000000.0
2007-01-15 05:09:00,2.44267,2.44277,2.44267,2.44277,12500000.0
2007-01-15 05:10:00,2.44288,2.44288,2.44275,2.44277,16800000.0
2007-01-15 05:11:00,2.44267,2.44276,2.44256,2.44266,31800000.0
2007-01-15 05:12:00,2.44267,2.44271,2.44243,2.44243,33900000.0
2007-01-15 05:13:00,2.44263,2.44277,2.44255,2.44272,48300000.0
2007-01-15 05:14:00,2.44237,2.44269,2.44229,2.44265,30100000.0
2007-01-15 05:15:00,2.44271,2.44274,2.44271,2.44274,13100000.0
2007-01-15 05:16:00,2.44255,2.44265,2.44251,2.44251,52700000.0
2007-01-15 05:17:00,2.44256,2.44285,2.44256,2.4426,38200000.0
2007-01-15 05:18:00,2.44242,2.44251,2.44212,2.44251,30600000.0
2007-01-15 05:19:00,2.44262,2.44271,2.44254,2.44268,66199998.0
2007-01-15 05:20:00,2.44244,2.44254,2.44231,2.44236,50500000.0
2007-01-15 05:21:00,2.44231,2.44251,2.44228,2.44228,30700000.0
2007-01-15 05:22:00,2.44216,2.44243,2.44216,2.44232,26700000.0
2007-01-15 05:23:00,2.44233,2.44276,2.44233,2.44273,47800000.0
2007-01-15 05:24:00,2.44269,2.44269,2.44255,2.44256,8700000.0
2007-01-15 05:25:00,2.44258,2.4428,2.44235,2.44258,34100000.0
2007-01-15 05:26:00,2.44255,2.44263,2.44247,2.44261,39600000.0
2007-01-15 05:27:00,2.4425,2.44278,2.4425,2.44251,41800000.0
2007-01-15 05:28:00,2.44278,2.44278,2.44257,2.44257,21800000.0
2007-01-15 05:29:00,2.44272,2.44296,2.44268,2.44268,39200000.0
2007-01-15 05:30:00,2.44288,2.4433,2.44288,2.44306,34100000.0
2007-01-15 05:31:00,2.44283,2.44294,2.44283,2.44286,19800000.0
2007-01-15 05:32:00,2.44289,2.44317,2.44289,2.44301,31200000.0
2007-01-15 05:33:00,2.44303,2.44303,2.44281,2.44296,57500001.0
2007-01-15 05:34:00,2.44277,2.44314,2.44277,2.44293,57800000.0
2007-01-15 05:35:00,2.4432,2.44331,2.44319,2.44319,16900000.0
2007-01-15 05:36:00,2.44323,2.44326,2.44298,2.44314,39800000.0
2007-01-15 05:37:00,2.44321,2.44327,2.44315,2.44327,20500000.0
2007-01-15 05:38:00,2.44319,2.44328,2.44305,2.44318,40800000.0
2007-01-15 05:39:00,2.44321,2.44371,2.44321,2.44371,34700000.0
2007-01-15 05:40:00,2.44361,2.4438,2.44342,2.44343,23400000.0
2007-01-15 05:41:00,2.44335,2.44344,2.4431,2.44332,48300000.0
2007-01-15 05:42:00,2.44329,2.44338,2.44325,2.44328,28100000.0
2007-01-15 05:43:00,2.44341,2.44367,2.44341,2.44367,26300000.0
2007-01-15 05:44:00,2.44357,2.44371,2.44355,2.44355,22400000.0
2007-01-15 05:45:00,2.44371,2.44386,2.4437,2.44376,57999998.0
2007-01-15 05:46:00,2.44374,2.44379,2.44361,2.44375,35300000.0
2007-01-15 05:47:00,2.4437,2.44383,2.44369,2.44378,35100000.0
2007-01-15 05:48:00,2.44375,2.44387,2.44367,2.44376,43400000.0
2007-01-15 05:49:00,2.44368,2.44373,2.44354,2.44371,27800000.0
2007-01-15 05:50:00,2.44369,2.44369,2.44357,2.44357,31200000.0
2007-01-15 05:51:00,2.4434,2.44373,2.44326,2.44373,21600000.0
2007-01-15 05:52:00,2.44385,2.44385,2.44385,2.44385,6300000.0
2007-01-15 05:53:00,2.44379,2.44405,2.44375,2.44396,32600000.0
2007-01-15 05:54:00,2.44392,2.44406,2.44392,2.44397,22100000.0
2007-01-15 05:55:00,2.44401,2.44408,2.44382,2.44399,36700000.0
2007-01-15 05:56:00,2.44413,2.44447,2.44413,2.44447,41100000.0
2007-01-15 05:57:00,2.44436,2.44454,2.44423,2.44428,25400000.0
2007-01-15 05:58:00,2.44411,2.44438,2.44411,2.44414,44900000.0
2007-01-15 05:59:00,2.44416,2.44441,2.44406,2.44441,33200000.0
2007-01-15 06:00:00,2.44435,2.4448,2.44433,2.44467,32900000.0
2007-01-15 06:01:00,2.44462,2.4448,2.44462,2.44467,45200000.0
2007-01-15 06:02:00,2.44463,2.44476,2.44455,2.44455,55600000.0
2007-01-15 06:03:00,2.44458,2.44462,2.44428,2.44437,50600000.0
2007-01-15 06:04:00,2.44436,2.44456,2.44417,2.44456,29200000.0
2007-01-15 06:05:00,2.44444,2.44444,2.44429,2.44439,26200000.0
2007-01-15 06:06:00,2.44436,2.44436,2.44408,2.44424,39300000.0
2007-01-15 06:07:00,2.44424,2.44436,2.44415,2.44415,27300000.0
2007-01-15 06:08:00,2.44423,2.44425,2.44403,2.44409,17600000.0
2007-01-15 06:09:00,2.44414,2.44432,2.44402,2.44423,36200000.0
2007-01-15 06:10:00,2.4442,2.44431,2.44414,2.44424,24400000.0
2007-01-15 06:11:00,2.44422,2.44435,2.44417,2.44417,36800000.0
2007-01-15 06:12:00,2.44415,2.44444,2.44415,2.44433,28400000.0
2007-01-15 06:13:00,2.44429,2.4444,2.44429,2.44437,15500000.0
2007-01-15 06:14:00,2.44433,2.44438,2.44414,2.4442,34200000.0
2007-01-15 06:15:00,2.44415,2.44419,2.44401,2.44401,39900000.0
2007-01-15 06:16:00,2.44418,2.4442,2.44403,2.44419,31800000.0
2007-01-15 06:17:00,2.44395,2.44398,2.44383,2.44391,42400000.0
2007-01-15 06:18:00,2.44407,2.44408,2.44393,2.444,21900000.0
2007-01-15 06:19:00,2.44403,2.44403,2.44388,2.444,20800000.0
2007-01-15 06:20:00,2.44409,2.44411,2.44385,2.44394,33100000.0
2007-01-15 06:21:00,2.44387,2.444,2.4438,2.444,38800000.0
2007-01-15 06:22:00,2.44395,2.44402,2.44375,2.44402,28000000.0
2007-01-15 06:23:00,2.44354,2.4439,2.44337,2.44355,31300000.0
2007-01-15 06:24:00,2.44389,2.44395,2.44381,2.44383,13600000.0
2007-01-15 06:25:00,2.4437,2.44385,2.44358,2.44375,25600000.0
2007-01-15 06:26:00,2.4439,2.4439,2.44368,2.44368,18300000.0
2007-01-15 06:27:00,2.44369,2.44375,2.44362,2.44375,58999999.0
2007-01-15 06:28:00,2.44381,2.44381,2.44371,2.44375,26200000.0
2007-01-15 06:29:00,2.44366,2.44399,2.44364,2.44373,44000000.0
2007-01-15 06:30:00,2.44388,2.44388,2.44362,2.44362,15400000.0
2007-01-15 06:31:00,2.44356,2.44384,2.4435,2.44373,42300000.0
2007-01-15 06:32:00,2.44377,2.44377,2.44347,2.44357,29900000.0
2007-01-15 06:33:00,2.4435,2.44381,2.4435,2.44365,51000000.0
2007-01-15 06:34:00,2.4437,2.44382,2.44368,2.44368,37100000.0
2007-01-15 06:35:00,2.44359,2.44393,2.44356,2.44393,42500000.0
2007-01-15 06:36:00,2.44386,2.44426,2.44386,2.44426,18200000.0
2007-01-15 06:37:00,2.44425,2.44425,2.44405,2.44405,19900000.0
2007-01-15 06:38:00,2.44403,2.44414,2.44398,2.44408,37300000.0
2007-01-15 06:39:00,2.44432,2.44434,2.44407,2.44407,29200000.0
2007-01-15 06:40:00,2.44433,2.4444,2.44423,2.44437,54400000.0
2007-01-15 06:41:00,2.44451,2.44458,2.44426,2.4444,32800000.0
2007-01-15 06:42:00,2.44454,2.44465,2.44454,2.44465,12000000.0
2007-01-15 06:43:00,2.44463,2.44468,2.44447,2.4445,19200000.0
2007-01-15 06:44:00,2.44449,2.44489,2.44449,2.44489,21400000.0
2007-01-15 06:45:00,2.44484,2.44492,2.44454,2.44459,37000000.0
2007-01-15 06:46:00,2.44459,2.44474,2.44451,2.44469,33300000.0
2007-01-15 06:47:00,2.44462,2.44472,2.44458,2.44459,27400000.0
2007-01-15 06:48:00,2.44451,2.44451,2.4445,2.4445,3200000.0
2007-01-15 06:49:00,2.44454,2.4446,2.44448,2.44448,23100000.0
2007-01-15 06:50:00,2.44444,2.44444,2.44424,2.44432,35900000.0
2007-01-15 06:51:00,2.44426,2.44432,2.44417,2.44432,22300000.0
2007-01-15 06:52:00,2.44437,2.44437,2.44426,2.44428,23900000.0
2007-01-15 06:53:00,2.44419,2.44419,2.44413,2.44413,8600000.0
2007-01-15 06:54:00,2.44417,2.44423,2.44392,2.44404,27400000.0
2007-01-15 06:55:00,2.44408,2.4441,2.44387,2.44387,17800000.0
2007-01-15 06:56:00,2.4439,2.4439,2.44367,2.44367,21900000.0
2007-01-15 06:57:00,2.44372,2.44372,2.44354,2.44357,9600000.0
2007-01-15 06:58:00,2.44347,2.4437,2.44344,2.44361,44900000.0
2007-01-15 06:59:00,2.44365,2.44379,2.44354,2.44379,23100000.0
2007-01-15 07:00:00,2.44376,2.44405,2.44364,2.44404,42100000.0
2007-01-15 07:01:00,2.44433,2.44484,2.44419,2.44484,21400000.0
2007-01-15 07:02:00,2.44519,2.44519,2.44492,2.44504,34200000.0
2007-01-15 07:03:00,2.44499,2.44502,2.44472,2.44485,35900000.0
2007-01-15 07:04:00,2.44478,2.44486,2.4446,2.44466,56700000.0
2007-01-15 07:05:00,2.44481,2.44492,2.44476,2.44484,15800000.0
2007-01-15 07:06:00,2.44487,2.445,2.44486,2.44494,44500001.0
2007-01-15 07:07:00,2.44471,2.44476,2.4446,2.44461,20800000.0
2007-01-15 07:08:00,2.44464,2.44478,2.44461,2.44478,37100000.0
2007-01-15 07:09:00,2.44468,2.44475,2.44459,2.44475,15200000.0
2007-01-15 07:10:00,2.44444,2.44473,2.44444,2.44456,26100000.0
2007-01-15 07:11:00,2.44457,2.44466,2.44448,2.44454,33600000.0
2007-01-15 07:12:00,2.44434,2.44434,2.44384,2.4439,31400000.0
2007-01-15 07:13:00,2.44385,2.44392,2.44372,2.44392,37400000.0
2007-01-15 07:14:00,2.44389,2.4441,2.44389,2.44402,19300000.0
2007-01-15 07:15:00,2.44421,2.44421,2.444,2.44405,27100000.0
2007-01-15 07:16:00,2.44411,2.44425,2.44401,2.44412,37200000.0
2007-01-15 07:17:00,2.44416,2.44431,2.44415,2.4443,37700000.0
2007-01-15 07:18:00,2.44432,2.44433,2.44419,2.4443,40700000.0
2007-01-15 07:19:00,2.44429,2.44437,2.44423,2.44437,56200000.0
2007-01-15 07:20:00,2.44434,2.44443,2.44424,2.44441,24200000.0
2007-01-15 07:21:00,2.4443,2.44452,2.4443,2.44444,40500000.0
2007-01-15 07:22:00,2.4443,2.44446,2.44416,2.44416,9100000.0
2007-01-15 07:23:00,2.4443,2.44441,2.44422,2.44422,36200000.0
2007-01-15 07:24:00,2.44429,2.4443,2.44404,2.44414,49200000.0
2007-01-15 07:25:00,2.44411,2.44433,2.44404,2.44404,44200000.0
2007-01-15 07:26:00,2.44403,2.44427,2.44402,2.44414,29400000.0
2007-01-15 07:27:00,2.44417,2.44433,2.44412,2.44433,33400000.0
2007-01-15 07:28:00,2.44431,2.44448,2.444,2.44432,46400000.0
2007-01-15 07:29:00,2.44438,2.44451,2.44432,2.44438,37800000.0
2007-01-15 07:30:00,2.44439,2.44454,2.44436,2.44448,27800000.0
2007-01-15 07:31:00,2.44437,2.44437,2.44396,2.44413,34400000.0
2007-01-15 07:32:00,2.44422,2.44423,2.4441,2.44423,9500000.0
2007-01-15 07:33:00,2.44416,2.44427,2.44407,2.44427,33000000.0
2007-01-15 07:34:00,2.44412,2.44437,2.44412,2.44417,32000000.0
2007-01-15 07:35:00,2.44432,2.4444,2.44417,2.4442,27900000.0
2007-01-15 07:36:00,2.44427,2.44431,2.44422,2.44422,21000000.0
2007-01-15 07:37:00,2.4443,2.44443,2.44412,2.44412,19100000.0
2007-01-15 07:38:00,2.44411,2.44427,2.44406,2.44427,29400000.0
2007-01-15 07:39:00,2.44414,2.44436,2.44413,2.44436,17900000.0
2007-01-15 07:40:00,2.44417,2.44437,2.44417,2.44423,50600000.0
2007-01-15 07:41:00,2.44436,2.44436,2.44416,2.44416,29400000.0
2007-01-15 07:42:00,2.44426,2.44435,2.44423,2.44429,38900000.0
2007-01-15 07:43:00,2.44391,2.44413,2.4439,2.44397,43600000.0
2007-01-15 07:44:00,2.44426,2.44426,2.44413,2.44416,32800000.0
2007-01-15 07:45:00,2.44415,2.44425,2.44393,2.44408,45800000.0
2007-01-15 07:46:00,2.44421,2.4443,2.44413,2.44425,40200000.0
2007-01-15 07:47:00,2.44425,2.44425,2.44412,2.44423,40600000.0
2007-01-15 07:48:00,2.4443,2.4443,2.44408,2.44424,12800000.0
2007-01-15 07:49:00,2.44431,2.44433,2.44423,2.44429,37700000.0
2007-01-15 07:50:00,2.44428,2.44436,2.44421,2.44432,39800000.0
2007-01-15 07:51:00,2.4443,2.44454,2.44429,2.44435,47200000.0
2007-01-15 07:52:00,2.44442,2.44444,2.44421,2.44432,26600000.0
2007-01-15 07:53:00,2.44433,2.44433,2.44416,2.44428,31500000.0
2007-01-15 07:54:00,2.44422,2.44444,2.44421,2.4443,53400001.0
2007-01-15 07:55:00,2.44434,2.44446,2.44423,2.44429,23900000.0
2007-01-15 07:56:00,2.44427,2.44433,2.44406,2.44411,53400000.0
2007-01-15 07:57:00,2.44424,2.44437,2.44381,2.44381,24700000.0
2007-01-15 07:58:00,2.44392,2.44408,2.44392,2.444,23400000.0
2007-01-15 07:59:00,2.44392,2.44416,2.44392,2.44396,14800000.0
2007-01-15 08:00:00,2.44413,2.44428,2.4441,2.44419,22300000.0
2007-01-15 08:01:00,2.44417,2.44422,2.44402,2.44402,46000000.0
2007-01-15 08:02:00,2.44398,2.44418,2.44394,2.44396,28800000.0
2007-01-15 08:03:00,2.44394,2.44431,2.44394,2.44431,29500000.0
2007-01-15 08:04:00,2.4442,2.44437,2.4442,2.44437,42000000.0
2007-01-15 08:05:00,2.4443,2.44454,2.4443,2.44452,41800000.0
2007-01-15 08:06:00,2.44419,2.44431,2.44391,2.4442,71700000.0
2007-01-15 08:07:00,2.44452,2.44458,2.44433,2.44444,42600000.0
2007-01-15 08:08:00,2.4445,2.44459,2.44441,2.44453,43200000.0
2007-01-15 08:09:00,2.44462,2.44474,2.44433,2.44448,39600000.0
2007-01-15 08:10:00,2.44454,2.44468,2.44453,2.44453,53300000.0
2007-01-15 08:11:00,2.44453,2.44467,2.44447,2.44467,50000000.0
2007-01-15 08:12:00,2.44442,2.44446,2.44424,2.44442,53400000.0
2007-01-15 08:13:00,2.44446,2.44446,2.44414,2.44424,32700000.0
2007-01-15 08:14:00,2.44447,2.44447,2.44404,2.44404,38000000.0
2007-01-15 08:15:00,2.44436,2.44447,2.44427,2.44439,27100000.0
2007-01-15 08:16:00,2.44432,2.44432,2.44422,2.44423,20000000.0
2007-01-15 08:17:00,2.44415,2.44431,2.44402,2.44405,47600000.0
2007-01-15 08:18:00,2.44427,2.44427,2.44396,2.44407,36800000.0
2007-01-15 08:19:00,2.44407,2.44414,2.44398,2.44414,35400000.0
2007-01-15 08:20:00,2.44394,2.44414,2.44394,2.44407,26400000.0
2007-01-15 08:21:00,2.44395,2.44405,2.44393,2.44405,30400000.0
2007-01-15 08:22:00,2.44396,2.44408,2.44387,2.44397,34900000.0
2007-01-15 08:23:00,2.44405,2.44407,2.44395,2.44405,21700000.0
2007-01-15 08:24:00,2.44402,2.44406,2.44369,2.44384,33300000.0
2007-01-15 08:25:00,2.44399,2.44415,2.44399,2.44415,28700000.0
2007-01-15 08:26:00,2.444,2.444,2.44375,2.44375,26400000.0
2007-01-15 08:27:00,2.44373,2.44373,2.44347,2.44355,35200000.0
2007-01-15 08:28:00,2.44347,2.44359,2.44341,2.44341,40600000.0
2007-01-15 08:29:00,2.44343,2.44357,2.44334,2.44345,56900000.0
2007-01-15 08:30:00,2.44324,2.44343,2.44317,2.44332,30000000.0
2007-01-15 08:31:00,2.44344,2.44344,2.44305,2.4432,45100000.0
2007-01-15 08:32:00,2.44325,2.44345,2.44321,2.44342,17900000.0
2007-01-15 08:33:00,2.44354,2.44354,2.44334,2.44347,17000000.0
2007-01-15 08:34:00,2.44367,2.44376,2.44352,2.44353,81200000.0
2007-01-15 08:35:00,2.44346,2.44388,2.44346,2.44388,22400000.0
2007-01-15 08:36:00,2.44387,2.44394,2.44376,2.44388,27300000.0
2007-01-15 08:37:00,2.44403,2.44405,2.444,2.44405,14700000.0
2007-01-15 08:38:00,2.44397,2.4442,2.44382,2.44397,47400001.0
2007-01-15 08:39:00,2.44402,2.4443,2.44402,2.44422,57900000.0
2007-01-15 08:40:00,2.44426,2.44445,2.4442,2.44445,36800000.0
2007-01-15 08:41:00,2.44432,2.44441,2.44425,2.44438,22000000.0
2007-01-15 08:42:00,2.44433,2.44437,2.44424,2.44426,23200000.0
2007-01-15 08:43:00,2.44412,2.44421,2.44405,2.44405,10700000.0
2007-01-15 08:44:00,2.44401,2.44418,2.44401,2.44413,48500000.0
2007-01-15 08:45:00,2.44406,2.44414,2.44397,2.44405,24500000.0
2007-01-15 08:46:00,2.44394,2.44408,2.44387,2.444,37100000.0
2007-01-15 08:47:00,2.44422,2.44436,2.44417,2.44417,71500000.0
2007-01-15 08:48:00,2.44398,2.44398,2.44392,2.44392,4800000.0
2007-01-15 08:49:00,2.44397,2.44397,2.44384,2.44395,29700000.0
2007-01-15 08:50:00,2.44387,2.44429,2.44387,2.44413,22800000.0
2007-01-15 08:51:00,2.44393,2.44402,2.44385,2.44386,37600000.0
2007-01-15 08:52:00,2.4439,2.44431,2.4437,2.44431,37600000.0
2007-01-15 08:53:00,2.4444,2.4444,2.44404,2.4441,30200000.0
2007-01-15 08:54:00,2.44421,2.44438,2.44421,2.44429,17100000.0
2007-01-15 08:55:00,2.44431,2.44438,2.44419,2.44438,36800000.0
2007-01-15 08:56:00,2.44428,2.44441,2.44414,2.44417,33900000.0
2007-01-15 08:57:00,2.44415,2.44427,2.44394,2.44402,42200000.0
2007-01-15 08:58:00,2.4441,2.4441,2.44396,2.44396,25800000.0
2007-01-15 08:59:00,2.44387,2.4441,2.44381,2.44408,41900000.0
2007-01-15 09:00:00,2.44399,2.44405,2.44367,2.44382,52300000.0
2007-01-15 09:01:00,2.44351,2.44351,2.44301,2.44301,29100000.0
2007-01-15 09:02:00,2.44305,2.44337,2.44305,2.44319,44400000.0
2007-01-15 09:03:00,2.44313,2.44314,2.44302,2.44304,35100000.0
2007-01-15 09:04:00,2.44307,2.4434,2.44296,2.4434,44000000.0
2007-01-15 09:05:00,2.44331,2.4435,2.44331,2.44343,40600000.0
2007-01-15 09:06:00,2.44351,2.44352,2.44336,2.44347,26900000.0
2007-01-15 09:07:00,2.44361,2.44362,2.44355,2.4436,23700000.0
2007-01-15 09:08:00,2.44354,2.44354,2.44328,2.4433,31800000.0
2007-01-15 09:09:00,2.44321,2.44334,2.44318,2.4433,45800000.0
2007-01-15 09:10:00,2.4432,2.44331,2.4432,2.4433,21200000.0
2007-01-15 09:11:00,2.44325,2.44352,2.44325,2.44345,7600000.0
2007-01-15 09:12:00,2.44351,2.44387,2.44351,2.44379,32100000.0
2007-01-15 09:13:00,2.44381,2.44381,2.44369,2.44375,26900000.0
2007-01-15 09:14:00,2.44377,2.44397,2.44377,2.44395,30700000.0
2007-01-15 09:15:00,2.44389,2.44404,2.44384,2.44404,25700000.0
2007-01-15 09:16:00,2.44403,2.44407,2.44395,2.44398,19600000.0
2007-01-15 09:17:00,2.44384,2.44398,2.44384,2.44392,26400000.0
2007-01-15 09:18:00,2.44394,2.44406,2.44373,2.44383,32400000.0
2007-01-15 09:19:00,2.44386,2.4441,2.44385,2.44385,30100000.0
2007-01-15 09:20:00,2.44389,2.44389,2.44373,2.44373,32000000.0
2007-01-15 09:21:00,2.44384,2.44384,2.44342,2.44346,50000000.0
2007-01-15 09:22:00,2.44347,2.44347,2.44316,2.4434,50000000.0
2007-01-15 09:23:00,2.44324,2.44332,2.44312,2.44332,25200000.0
2007-01-15 09:24:00,2.44313,2.44334,2.44313,2.44327,46500000.0
2007-01-15 09:25:00,2.44297,2.44323,2.44297,2.44323,33800000.0
2007-01-15 09:26:00,2.44336,2.4434,2.44327,2.44331,28300000.0
2007-01-15 09:27:00,2.44343,2.44361,2.44298,2.44351,55200000.0
2007-01-15 09:28:00,2.44334,2.44344,2.44305,2.44323,27600000.0
2007-01-15 09:29:00,2.4431,2.44324,2.44307,2.44324,24300000.0
2007-01-15 09:30:00,2.44309,2.44328,2.44283,2.44297,40800000.0
2007-01-15 09:31:00,2.44311,2.44323,2.44302,2.4432,14000000.0
2007-01-15 09:32:00,2.44332,2.44395,2.4433,2.4439,38500000.0
2007-01-15 09:33:00,2.44382,2.44382,2.44345,2.44345,27300000.0
2007-01-15 09:34:00,2.4437,2.44397,2.44362,2.44394,51900000.0
2007-01-15 09:35:00,2.4439,2.4439,2.44359,2.44375,24000000.0
2007-01-15 09:36:00,2.44382,2.44383,2.44365,2.44372,45900000.0
2007-01-15 09:37:00,2.44377,2.44405,2.4437,2.44405,36400000.0
2007-01-15 09:38:00,2.44412,2.44489,2.44402,2.44489,34600000.0
2007-01-15 09:39:00,2.44479,2.44492,2.44453,2.44471,36800000.0
2007-01-15 09:40:00,2.44478,2.44521,2.44478,2.44489,32300000.0
2007-01-15 09:41:00,2.44492,2.44492,2.44479,2.44479,39600000.0
2007-01-15 09:42:00,2.44425,2.44433,2.4438,2.44405,42200000.0
2007-01-15 09:43:00,2.44383,2.44384,2.44354,2.44354,32300000.0
2007-01-15 09:44:00,2.44363,2.44424,2.44363,2.44392,26600000.0
2007-01-15 09:45:00,2.44361,2.44409,2.44361,2.444,25600000.0
2007-01-15 09:46:00,2.44401,2.44416,2.44397,2.44408,49200000.0
2007-01-15 09:47:00,2.44395,2.44404,2.44392,2.44392,23100000.0
2007-01-15 09:48:00,2.44402,2.44412,2.44385,2.44385,30200000.0
2007-01-15 09:49:00,2.4439,2.4439,2.44324,2.44324,21000000.0
2007-01-15 09:50:00,2.44334,2.44341,2.44321,2.44341,37400000.0
2007-01-15 09:51:00,2.44385,2.44385,2.44357,2.44357,30000000.0
2007-01-15 09:52:00,2.44369,2.44369,2.44306,2.44327,30800000.0
2007-01-15 09:53:00,2.44339,2.44339,2.44279,2.44279,25700000.0
2007-01-15 09:54:00,2.44262,2.44278,2.44262,2.44264,37500000.0
2007-01-15 09:55:00,2.44284,2.44335,2.44284,2.44313,34000000.0
2007-01-15 09:56:00,2.44303,2.44362,2.44299,2.4434,27000000.0
2007-01-15 09:57:00,2.44327,2.44332,2.44298,2.44316,37700000.0
2007-01-15 09:58:00,2.44334,2.44345,2.44316,2.44339,45400001.0
2007-01-15 09:59:00,2.44348,2.4438,2.44322,2.44363,21100000.0
2007-01-15 10:00:00,2.44387,2.44398,2.44367,2.44382,41500000.0
2007-01-15 10:01:00,2.44432,2.44432,2.44396,2.44411,32300000.0
2007-01-15 10:02:00,2.44428,2.44446,2.44398,2.4442,34300000.0
2007-01-15 10:03:00,2.44413,2.44433,2.44398,2.44414,27100000.0
2007-01-15 10:04:00,2.44441,2.44468,2.44423,2.44423,54200000.0
2007-01-15 10:05:00,2.44432,2.4444,2.44393,2.44393,24700000.0
2007-01-15 10:06:00,2.444,2.44404,2.44371,2.44377,17100000.0
2007-01-15 10:07:00,2.44388,2.44433,2.44388,2.44418,27900000.0
2007-01-15 10:08:00,2.44414,2.44421,2.44404,2.44405,22100000.0
2007-01-15 10:09:00,2.44392,2.44404,2.44388,2.44397,47700000.0
2007-01-15 10:10:00,2.44415,2.44433,2.4439,2.44393,34400000.0
2007-01-15 10:11:00,2.44393,2.44421,2.44393,2.44421,54799998.0
2007-01-15 10:12:00,2.44408,2.44427,2.44406,2.44417,25600000.0
2007-01-15 10:13:00,2.44419,2.44419,2.44383,2.4439,15100000.0
2007-01-15 10:14:00,2.44382,2.44444,2.44371,2.4444,27900000.0
2007-01-15 10:15:00,2.44475,2.4449,2.44444,2.44449,24700000.0
2007-01-15 10:16:00,2.44451,2.44469,2.4445,2.44462,29400000.0
2007-01-15 10:17:00,2.44454,2.44473,2.44445,2.44473,33000000.0
2007-01-15 10:18:00,2.44466,2.44495,2.44466,2.44495,20500000.0
2007-01-15 10:19:00,2.44483,2.4457,2.44483,2.44553,25600000.0
2007-01-15 10:20:00,2.44543,2.44554,2.44542,2.44545,28400000.0
2007-01-15 10:21:00,2.44561,2.44614,2.44561,2.44597,19000000.0
2007-01-15 10:22:00,2.44579,2.44701,2.44579,2.44701,59300000.0
2007-01-15 10:23:00,2.44706,2.44723,2.44701,2.44714,35500000.0
2007-01-15 10:24:00,2.44698,2.44741,2.44694,2.44741,28700000.0
2007-01-15 10:25:00,2.44734,2.44748,2.44713,2.44743,38800000.0
2007-01-15 10:26:00,2.44746,2.44766,2.44722,2.44766,31900000.0
2007-01-15 10:27:00,2.44765,2.44804,2.44754,2.44803,44000000.0
2007-01-15 10:28:00,2.44777,2.4479,2.44755,2.44781,29300000.0
2007-01-15 10:29:00,2.44764,2.4477,2.44744,2.4477,36100000.0
2007-01-15 10:30:00,2.44752,2.44752,2.44725,2.4473,28900000.0
2007-01-15 10:31:00,2.4472,2.44754,2.4472,2.44754,30500000.0
2007-01-15 10:32:00,2.44745,2.44768,2.44739,2.44754,55300000.0
2007-01-15 10:33:00,2.4475,2.4475,2.44723,2.44743,58400000.0
2007-01-15 10:34:00,2.44748,2.4475,2.44737,2.44745,22800000.0
2007-01-15 10:35:00,2.44754,2.44768,2.44748,2.44762,24700000.0
2007-01-15 10:36:00,2.4476,2.44767,2.44735,2.44742,43300000.0
2007-01-15 10:37:00,2.44743,2.44752,2.44725,2.44735,42800000.0
2007-01-15 10:38:00,2.44736,2.44761,2.44732,2.44753,37300000.0
2007-01-15 10:39:00,2.44726,2.44779,2.44719,2.44779,30900000.0
2007-01-15 10:40:00,2.44782,2.44782,2.44753,2.44764,37000000.0
2007-01-15 10:41:00,2.44764,2.44801,2.44756,2.44782,37100000.0
2007-01-15 10:42:00,2.44755,2.44762,2.44745,2.44762,25300000.0
2007-01-15 10:43:00,2.44758,2.44769,2.44746,2.44761,28400000.0
2007-01-15 10:44:00,2.44744,2.44773,2.44735,2.44735,49700000.0
2007-01-15 10:45:00,2.44738,2.4475,2.44718,2.44718,12000000.0
2007-01-15 10:46:00,2.44715,2.44729,2.44698,2.44698,43700000.0
2007-01-15 10:47:00,2.44695,2.44699,2.44681,2.44685,34400000.0
2007-01-15 10:48:00,2.44685,2.44702,2.44685,2.44698,38600000.0
2007-01-15 10:49:00,2.4472,2.4472,2.44689,2.44716,25200000.0
2007-01-15 10:50:00,2.44697,2.44712,2.44668,2.44673,45700000.0
2007-01-15 10:51:00,2.44659,2.44673,2.44643,2.44663,28300000.0
2007-01-15 10:52:00,2.44678,2.44688,2.44658,2.4468,34600000.0
2007-01-15 10:53:00,2.44657,2.44669,2.44643,2.4466,21400000.0
2007-01-15 10:54:00,2.4466,2.44669,2.44657,2.44667,36800000.0
2007-01-15 10:55:00,2.44664,2.44684,2.44649,2.44684,47300000.0
2007-01-15 10:56:00,2.44673,2.44681,2.44668,2.44675,22400000.0
2007-01-15 10:57:00,2.44653,2.44688,2.44648,2.44688,67200000.0
2007-01-15 10:58:00,2.44685,2.44685,2.44651,2.44652,26300000.0
2007-01-15 10:59:00,2.44649,2.44671,2.44641,2.44652,76700000.0
2007-01-15 11:00:00,2.44646,2.44654,2.44627,2.44654,20000000.0
2007-01-15 11:01:00,2.44644,2.44648,2.44613,2.44613,31600000.0
2007-01-15 11:02:00,2.44614,2.44688,2.44604,2.44683,35100000.0
2007-01-15 11:03:00,2.44679,2.44711,2.44679,2.44693,18400000.0
2007-01-15 11:04:00,2.44703,2.44703,2.44661,2.44665,39000000.0
2007-01-15 11:05:00,2.4466,2.44721,2.4466,2.44694,38200000.0
2007-01-15 11:06:00,2.44724,2.44738,2.44714,2.44738,30100000.0
2007-01-15 11:07:00,2.44708,2.44729,2.44708,2.44714,45500000.0
2007-01-15 11:08:00,2.44725,2.44754,2.44725,2.44737,25000000.0
2007-01-15 11:09:00,2.4476,2.44785,2.4476,2.44775,38800000.0
2007-01-15 11:10:00,2.44763,2.44786,2.4475,2.4475,33800000.0
2007-01-15 11:11:00,2.44771,2.44778,2.44762,2.44773,29700000.0
2007-01-15 11:12:00,2.44768,2.44787,2.44768,2.44787,14600000.0
2007-01-15 11:13:00,2.44784,2.44804,2.44774,2.44793,37400000.0
2007-01-15 11:14:00,2.44809,2.44833,2.448,2.448,29700000.0
2007-01-15 11:15:00,2.44805,2.44829,2.44805,2.44829,25100000.0
2007-01-15 11:16:00,2.44805,2.44813,2.44794,2.44813,36100000.0
2007-01-15 11:17:00,2.44813,2.44822,2.44804,2.44804,40100000.0
2007-01-15 11:18:00,2.44794,2.44794,2.44764,2.44764,45000001.0
2007-01-15 11:19:00,2.44753,2.4476,2.44748,2.44758,11900000.0
2007-01-15 11:20:00,2.44759,2.44767,2.4475,2.44767,37000000.0
2007-01-15 11:21:00,2.4475,2.44787,2.4475,2.44787,20400000.0
2007-01-15 11:22:00,2.44787,2.44799,2.44774,2.44783,38400000.0
2007-01-15 11:23:00,2.44789,2.44789,2.44758,2.44758,38400000.0
2007-01-15 11:24:00,2.44755,2.44768,2.44737,2.44763,66500000.0
2007-01-15 11:25:00,2.44766,2.44813,2.44766,2.44793,35800000.0
2007-01-15 11:26:00,2.44817,2.44817,2.44774,2.44779,46500000.0
2007-01-15 11:27:00,2.44775,2.44788,2.44767,2.44767,35600000.0
2007-01-15 11:28:00,2.44766,2.4478,2.44747,2.44759,48800000.0
2007-01-15 11:29:00,2.44766,2.44778,2.44742,2.44742,41200000.0
2007-01-15 11:30:00,2.44749,2.44771,2.44713,2.44762,42100000.0
2007-01-15 11:31:00,2.44784,2.44819,2.44768,2.44819,29600000.0
2007-01-15 11:32:00,2.44797,2.44806,2.44785,2.44793,29200000.0
2007-01-15 11:33:00,2.44766,2.44778,2.44766,2.44766,48500000.0
2007-01-15 11:34:00,2.44758,2.44776,2.44743,2.4477,30000000.0
2007-01-15 11:35:00,2.44788,2.44848,2.44788,2.44815,26800000.0
2007-01-15 11:36:00,2.44833,2.44867,2.44833,2.4486,44400000.0
2007-01-15 11:37:00,2.4484,2.4484,2.44811,2.4482,22600000.0
2007-01-15 11:38:00,2.44799,2.44821,2.44799,2.44813,42900000.0
2007-01-15 11:39:00,2.44814,2.44843,2.44801,2.44801,35000000.0
2007-01-15 11:40:00,2.44788,2.44813,2.44765,2.44765,29300000.0
2007-01-15 11:41:00,2.44762,2.448,2.44762,2.44793,37300000.0
2007-01-15 11:42:00,2.44787,2.44816,2.44787,2.44796,76900000.0
2007-01-15 11:43:00,2.44791,2.44807,2.44791,2.44807,36700000.0
2007-01-15 11:44:00,2.4481,2.4486,2.44795,2.4486,34800000.0
2007-01-15 11:45:00,2.44837,2.44837,2.4481,2.4481,28600000.0
2007-01-15 11:46:00,2.44816,2.44831,2.44793,2.4481,20500000.0
2007-01-15 11:47:00,2.44839,2.44849,2.44838,2.44838,35100000.0
2007-01-15 11:48:00,2.44814,2.44839,2.44814,2.4482,41500001.0
2007-01-15 11:49:00,2.4481,2.44834,2.448,2.44815,34900000.0
2007-01-15 11:50:00,2.44811,2.4483,2.44802,2.44802,30800000.0
2007-01-15 11:51:00,2.44808,2.4483,2.44789,2.44818,57000000.0
2007-01-15 11:52:00,2.44821,2.44838,2.44809,2.44838,46000001.0
2007-01-15 11:53:00,2.44834,2.44851,2.44812,2.4483,25800000.0
2007-01-15 11:54:00,2.44844,2.44845,2.44814,2.44825,51900000.0
2007-01-15 11:55:00,2.44824,2.44846,2.44809,2.44809,31800000.0
2007-01-15 11:56:00,2.44822,2.44843,2.4482,2.44826,41300000.0
2007-01-15 11:57:00,2.4483,2.44845,2.44815,2.4483,35200000.0
2007-01-15 11:58:00,2.44835,2.44848,2.44824,2.44843,23100000.0
2007-01-15 11:59:00,2.44849,2.44859,2.44844,2.4485,40500000.0
2007-01-15 12:00:00,2.44854,2.44879,2.44849,2.44878,34800000.0
2007-01-15 12:01:00,2.44881,2.44889,2.44849,2.44853,83200001.0
2007-01-15 12:02:00,2.44839,2.44857,2.44822,2.44822,38300000.0
2007-01-15 12:03:00,2.44805,2.44856,2.44797,2.44856,32500000.0
2007-01-15 12:04:00,2.44859,2.44878,2.44855,2.44871,29500000.0
2007-01-15 12:05:00,2.44891,2.44891,2.4485,2.44864,36500000.0
2007-01-15 12:06:00,2.44897,2.44916,2.44893,2.4491,28100000.0
2007-01-15 12:07:00,2.449,2.44905,2.44883,2.44883,41200000.0
2007-01-15 12:08:00,2.44879,2.44897,2.44874,2.44874,31100000.0
2007-01-15 12:09:00,2.44878,2.44878,2.44837,2.44852,30700000.0
2007-01-15 12:10:00,2.44846,2.44846,2.44804,2.4484,18800000.0
2007-01-15 12:11:00,2.44861,2.44877,2.44858,2.44866,25300000.0
2007-01-15 12:12:00,2.44889,2.44905,2.44874,2.44887,32300000.0
2007-01-15 12:13:00,2.44879,2.44902,2.44875,2.44875,37600000.0
2007-01-15 12:14:00,2.44848,2.44874,2.44848,2.44874,38600000.0
2007-01-15 12:15:00,2.44886,2.449,2.44873,2.44879,33400000.0
2007-01-15 12:16:00,2.44868,2.44888,2.4486,2.4486,43000000.0
2007-01-15 12:17:00,2.4487,2.4488,2.44862,2.44862,30200000.0
2007-01-15 12:18:00,2.44869,2.44875,2.44852,2.44858,35300000.0
2007-01-15 12:19:00,2.44859,2.4487,2.44856,2.44856,48300001.0
2007-01-15 12:20:00,2.44858,2.44868,2.44841,2.44856,38000000.0
2007-01-15 12:21:00,2.44847,2.44861,2.44834,2.44834,25600000.0
2007-01-15 12:22:00,2.44847,2.44865,2.44847,2.44855,31000000.0
2007-01-15 12:23:00,2.44867,2.44867,2.44842,2.44855,37200000.0
2007-01-15 12:24:00,2.44858,2.44876,2.44837,2.44837,38800000.0
2007-01-15 12:25:00,2.44835,2.44835,2.44809,2.4481,52899999.0
2007-01-15 12:26:00,2.4481,2.4481,2.44791,2.44803,53500000.0
2007-01-15 12:27:00,2.44804,2.44816,2.44796,2.44805,26300000.0
2007-01-15 12:28:00,2.44797,2.44805,2.44777,2.44799,26000000.0
2007-01-15 12:29:00,2.44795,2.44795,2.44753,2.44762,66200000.0
2007-01-15 12:30:00,2.4477,2.44784,2.44752,2.44784,48700001.0
2007-01-15 12:31:00,2.44789,2.44805,2.44778,2.44778,29600000.0
2007-01-15 12:32:00,2.44775,2.44814,2.44774,2.44814,16900000.0
2007-01-15 12:33:00,2.44798,2.44798,2.44767,2.44797,33400000.0
2007-01-15 12:34:00,2.44776,2.44803,2.44774,2.44796,37100000.0
2007-01-15 12:35:00,2.44783,2.44813,2.44783,2.44813,14400000.0
2007-01-15 12:36:00,2.44798,2.44811,2.44773,2.4479,37700000.0
2007-01-15 12:37:00,2.44789,2.44813,2.44789,2.44798,51200000.0
2007-01-15 12:38:00,2.44774,2.44774,2.44744,2.44762,28200000.0
2007-01-15 12:39:00,2.44756,2.44776,2.44756,2.44773,19800000.0
2007-01-15 12:40:00,2.44761,2.4478,2.44755,2.44759,36600000.0
2007-01-15 12:41:00,2.44755,2.44774,2.44745,2.44764,64200001.0
2007-01-15 12:42:00,2.44762,2.44797,2.44762,2.44778,68700000.0
2007-01-15 12:43:00,2.44767,2.44781,2.44735,2.44735,13600000.0
2007-01-15 12:44:00,2.44734,2.44745,2.44696,2.44696,30600000.0
2007-01-15 12:45:00,2.44699,2.44699,2.44667,2.44688,28900000.0
2007-01-15 12:46:00,2.44671,2.44692,2.44661,2.44671,30400000.0
2007-01-15 12:47:00,2.44654,2.44695,2.44652,2.44674,41600000.0
2007-01-15 12:48:00,2.44676,2.44703,2.44673,2.44703,44600000.0
2007-01-15 12:49:00,2.4472,2.44722,2.44677,2.44677,34000000.0
2007-01-15 12:50:00,2.44656,2.44656,2.44612,2.44653,50300001.0
2007-01-15 12:51:00,2.44642,2.44651,2.44617,2.44617,22900000.0
2007-01-15 12:52:00,2.4462,2.4462,2.44593,2.44611,27000000.0
2007-01-15 12:53:00,2.44625,2.44637,2.44609,2.44637,21100000.0
2007-01-15 12:54:00,2.44634,2.4467,2.44634,2.44654,57500000.0
2007-01-15 12:55:00,2.44652,2.44661,2.4464,2.44661,26400000.0
2007-01-15 12:56:00,2.44649,2.44671,2.44633,2.44646,35300000.0
2007-01-15 12:57:00,2.44641,2.44645,2.44625,2.44625,45800000.0
2007-01-15 12:58:00,2.44634,2.44634,2.44624,2.44632,19800000.0
2007-01-15 12:59:00,2.44643,2.4465,2.44605,2.44628,56800000.0
2007-01-15 13:00:00,2.4462,2.44641,2.44605,2.44605,62900000.0
2007-01-15 13:01:00,2.44617,2.44624,2.44581,2.44581,46600000.0
2007-01-15 13:02:00,2.44577,2.44579,2.44562,2.44562,48800000.0
2007-01-15 13:03:00,2.44571,2.44617,2.44571,2.44587,43200000.0
2007-01-15 13:04:00,2.44597,2.44617,2.44597,2.44617,28600000.0
2007-01-15 13:05:00,2.44624,2.44628,2.44608,2.44627,22200000.0
2007-01-15 13:06:00,2.44623,2.44657,2.44616,2.44643,26200000.0
2007-01-15 13:07:00,2.44643,2.44655,2.44636,2.44636,36700000.0
2007-01-15 13:08:00,2.4465,2.44671,2.44636,2.44664,53100000.0
2007-01-15 13:09:00,2.44651,2.44664,2.44641,2.44664,30700000.0
2007-01-15 13:10:00,2.44657,2.44669,2.44628,2.44628,47800000.0
2007-01-15 13:11:00,2.44625,2.44625,2.44592,2.44594,40000000.0
2007-01-15 13:12:00,2.44589,2.44609,2.44574,2.44574,39100000.0
2007-01-15 13:13:00,2.44571,2.44624,2.44571,2.44623,31200000.0
2007-01-15 13:14:00,2.4462,2.44622,2.44602,2.44622,50800000.0
2007-01-15 13:15:00,2.44623,2.44634,2.44589,2.4461,33700000.0
2007-01-15 13:16:00,2.44592,2.44615,2.44592,2.44603,41200000.0
2007-01-15 13:17:00,2.44597,2.44625,2.44586,2.44619,20900000.0
2007-01-15 13:18:00,2.44632,2.44647,2.44628,2.44639,47300000.0
2007-01-15 13:19:00,2.44657,2.44669,2.44654,2.44661,28400000.0
2007-01-15 13:20:00,2.44648,2.44648,2.44622,2.44642,18600000.0
2007-01-15 13:21:00,2.44664,2.44676,2.44648,2.44662,47300000.0
2007-01-15 13:22:00,2.44658,2.44659,2.44638,2.44648,36200000.0
2007-01-15 13:23:00,2.4465,2.44657,2.44639,2.44657,35700000.0
2007-01-15 13:24:00,2.44649,2.44676,2.44648,2.44666,35900000.0
2007-01-15 13:25:00,2.44674,2.44692,2.44674,2.44692,18200000.0
2007-01-15 13:26:00,2.44671,2.44698,2.44655,2.44698,38400000.0
2007-01-15 13:27:00,2.44696,2.44726,2.44696,2.44725,32000000.0
2007-01-15 13:28:00,2.4472,2.44735,2.44704,2.44704,26600000.0
2007-01-15 13:29:00,2.44708,2.44734,2.44707,2.44734,29200000.0
2007-01-15 13:30:00,2.44726,2.44731,2.44705,2.44716,25400000.0
2007-01-15 13:31:00,2.44707,2.4473,2.44707,2.44724,32400000.0
2007-01-15 13:32:00,2.44722,2.44741,2.44708,2.4473,60200000.0
2007-01-15 13:33:00,2.44728,2.44762,2.4472,2.44751,35200000.0
2007-01-15 13:34:00,2.44747,2.4476,2.44732,2.44745,42900000.0
2007-01-15 13:35:00,2.4476,2.4476,2.44734,2.44734,60800001.0
2007-01-15 13:36:00,2.44731,2.44731,2.44708,2.44728,61299999.0
2007-01-15 13:37:00,2.44719,2.44732,2.44709,2.44718,31200000.0
2007-01-15 13:38:00,2.44736,2.44736,2.44714,2.44719,36400000.0
2007-01-15 13:39:00,2.44706,2.44707,2.44677,2.44688,51400000.0
2007-01-15 13:40:00,2.44686,2.44696,2.4468,2.44696,32500000.0
2007-01-15 13:41:00,2.44693,2.44701,2.44691,2.44701,33800000.0
2007-01-15 13:42:00,2.4471,2.44738,2.4471,2.44711,24600000.0
2007-01-15 13:43:00,2.44692,2.44717,2.44691,2.44691,37400000.0
2007-01-15 13:44:00,2.44698,2.44707,2.44685,2.44685,34100000.0
2007-01-15 13:45:00,2.44687,2.4469,2.44674,2.44682,17500000.0
2007-01-15 13:46:00,2.44689,2.44691,2.44666,2.44676,55300000.0
2007-01-15 13:47:00,2.4466,2.4466,2.44639,2.44645,36200000.0
2007-01-15 13:48:00,2.44649,2.44662,2.44642,2.44642,25700000.0
2007-01-15 13:49:00,2.44638,2.44638,2.44593,2.446,24000000.0
2007-01-15 13:50:00,2.44591,2.44591,2.44572,2.44589,21600000.0
2007-01-15 13:51:00,2.44585,2.446,2.44578,2.44581,29100000.0
2007-01-15 13:52:00,2.44615,2.44617,2.44596,2.44602,52500000.0
2007-01-15 13:53:00,2.44602,2.44611,2.44582,2.44597,34300000.0
2007-01-15 13:54:00,2.44591,2.44603,2.4458,2.44603,30600000.0
2007-01-15 13:55:00,2.446,2.44613,2.44584,2.44613,56200000.0
2007-01-15 13:56:00,2.44589,2.44595,2.4458,2.44595,65499998.0
2007-01-15 13:57:00,2.44626,2.44641,2.44601,2.4464,36400000.0
2007-01-15 13:58:00,2.4465,2.44682,2.44637,2.44682,45700000.0
2007-01-15 13:59:00,2.44647,2.44648,2.44622,2.44632,61100000.0
2007-01-15 14:00:00,2.44617,2.44629,2.446,2.44629,31000000.0
2007-01-15 14:01:00,2.44623,2.44645,2.44612,2.44645,29700000.0
2007-01-15 14:02:00,2.44637,2.44642,2.44617,2.44618,42800000.0
2007-01-15 14:03:00,2.44632,2.44654,2.44624,2.44627,39200000.0
2007-01-15 14:04:00,2.44627,2.44653,2.44618,2.44653,37900000.0
2007-01-15 14:05:00,2.44654,2.44657,2.44609,2.44619,40800000.0
2007-01-15 14:06:00,2.44618,2.44627,2.44591,2.44591,36500000.0
2007-01-15 14:07:00,2.44585,2.44603,2.44576,2.44576,39000000.0
2007-01-15 14:08:00,2.44597,2.44602,2.4457,2.4458,73300001.0
2007-01-15 14:09:00,2.44587,2.44598,2.44582,2.44589,26300000.0
2007-01-15 14:10:00,2.44593,2.44637,2.44586,2.44622,29900000.0
2007-01-15 14:11:00,2.44624,2.44642,2.4461,2.4461,25900000.0
2007-01-15 14:12:00,2.44632,2.44637,2.44616,2.44623,41900000.0
2007-01-15 14:13:00,2.44619,2.44619,2.4458,2.44597,26400000.0
2007-01-15 14:14:00,2.446,2.44615,2.446,2.44615,41100000.0
2007-01-15 14:15:00,2.44608,2.44638,2.44608,2.44638,38800000.0
2007-01-15 14:16:00,2.44627,2.447,2.44627,2.44687,56600000.0
2007-01-15 14:17:00,2.4468,2.44701,2.44657,2.44657,25200000.0
2007-01-15 14:18:00,2.44669,2.44674,2.44636,2.4465,45000000.0
2007-01-15 14:19:00,2.44653,2.44684,2.44653,2.44655,69400000.0
2007-01-15 14:20:00,2.44647,2.44667,2.4464,2.44667,44500001.0
2007-01-15 14:21:00,2.44652,2.44672,2.44647,2.44662,54900000.0
2007-01-15 14:22:00,2.44662,2.44684,2.44658,2.44668,48800000.0
2007-01-15 14:23:00,2.44676,2.44691,2.44676,2.44679,33400000.0
2007-01-15 14:24:00,2.44673,2.44708,2.44673,2.44685,28200000.0
2007-01-15 14:25:00,2.44684,2.44737,2.44684,2.44737,23000000.0
2007-01-15 14:26:00,2.44732,2.44754,2.44731,2.44752,41000000.0
2007-01-15 14:27:00,2.44762,2.44795,2.4474,2.44795,35100000.0
2007-01-15 14:28:00,2.4478,2.4478,2.44761,2.44764,50599998.0
2007-01-15 14:29:00,2.44786,2.44788,2.44772,2.44786,51100000.0
2007-01-15 14:30:00,2.44787,2.448,2.44769,2.44782,41000000.0
2007-01-15 14:31:00,2.44795,2.44806,2.44774,2.44797,41400000.0
2007-01-15 14:32:00,2.44795,2.44811,2.44795,2.448,30200000.0
2007-01-15 14:33:00,2.44813,2.44863,2.44813,2.4486,47800000.0
2007-01-15 14:34:00,2.44863,2.44863,2.44831,2.44838,15100000.0
2007-01-15 14:35:00,2.44829,2.44848,2.44829,2.44848,24300000.0
2007-01-15 14:36:00,2.44854,2.44867,2.44837,2.4484,35100000.0
2007-01-15 14:37:00,2.44826,2.44859,2.44821,2.44838,48000000.0
2007-01-15 14:38:00,2.44838,2.44875,2.44838,2.44848,34100000.0
2007-01-15 14:39:00,2.44844,2.44869,2.4484,2.4484,28000000.0
2007-01-15 14:40:00,2.44851,2.44867,2.44842,2.4486,31100000.0
2007-01-15 14:41:00,2.44846,2.44862,2.44842,2.4486,28300000.0
2007-01-15 14:42:00,2.44874,2.44884,2.44837,2.44837,47500000.0
2007-01-15 14:43:00,2.44834,2.44835,2.44797,2.44822,57600000.0
2007-01-15 14:44:00,2.44818,2.44842,2.44818,2.44842,50600000.0
2007-01-15 14:45:00,2.44827,2.44843,2.4481,2.44818,46600000.0
2007-01-15 14:46:00,2.44846,2.44877,2.44846,2.44849,27400000.0
2007-01-15 14:47:00,2.44854,2.44869,2.44848,2.44854,33400000.0
2007-01-15 14:48:00,2.44853,2.44875,2.44847,2.44875,42900000.0
2007-01-15 14:49:00,2.44882,2.44882,2.44834,2.44835,29600000.0
2007-01-15 14:50:00,2.44825,2.44868,2.44825,2.44868,40300001.0
2007-01-15 14:51:00,2.44855,2.4487,2.44835,2.44838,18900000.0
2007-01-15 14:52:00,2.44849,2.44885,2.44849,2.44855,57400000.0
2007-01-15 14:53:00,2.44857,2.44882,2.44857,2.44882,47100000.0
2007-01-15 14:54:00,2.44856,2.44875,2.44856,2.44858,28700000.0
2007-01-15 14:55:00,2.44841,2.44879,2.44837,2.44869,39000000.0
2007-01-15 14:56:00,2.44893,2.44908,2.44883,2.44895,37100000.0
2007-01-15 14:57:00,2.44875,2.44877,2.44851,2.44853,29400000.0
2007-01-15 14:58:00,2.44858,2.44877,2.44836,2.44836,41800000.0
2007-01-15 14:59:00,2.44824,2.44826,2.44809,2.44813,36100000.0
2007-01-15 15:00:00,2.44829,2.44856,2.44829,2.44837,38900000.0
2007-01-15 15:01:00,2.44836,2.44868,2.44836,2.44849,41700000.0
2007-01-15 15:02:00,2.44867,2.44909,2.44867,2.44909,33500000.0
2007-01-15 15:03:00,2.44908,2.44915,2.44884,2.44905,61500000.0
2007-01-15 15:04:00,2.44925,2.44938,2.44888,2.44928,49500000.0
2007-01-15 15:05:00,2.44941,2.44951,2.44895,2.44912,36000000.0
2007-01-15 15:06:00,2.44896,2.44929,2.44896,2.44912,42400000.0
2007-01-15 15:07:00,2.44903,2.44931,2.44903,2.4491,23000000.0
2007-01-15 15:08:00,2.44925,2.44933,2.44907,2.44907,26200000.0
2007-01-15 15:09:00,2.44925,2.44946,2.44902,2.44903,26900000.0
2007-01-15 15:10:00,2.44894,2.44902,2.4488,2.44895,39100000.0
2007-01-15 15:11:00,2.44896,2.44924,2.44896,2.44924,12400000.0
2007-01-15 15:12:00,2.44918,2.44926,2.44907,2.4491,43300000.0
2007-01-15 15:13:00,2.44918,2.4492,2.44897,2.44901,24200000.0
2007-01-15 15:14:00,2.44914,2.44914,2.44876,2.44885,33500000.0
2007-01-15 15:15:00,2.44909,2.4492,2.44909,2.44917,21900000.0
2007-01-15 15:16:00,2.44921,2.44921,2.44901,2.44901,43900000.0
2007-01-15 15:17:00,2.44916,2.44923,2.4491,2.44919,41400000.0
2007-01-15 15:18:00,2.44918,2.44953,2.44911,2.44953,19000000.0
2007-01-15 15:19:00,2.44951,2.44961,2.44939,2.44945,42900000.0
2007-01-15 15:20:00,2.44935,2.44956,2.44935,2.44951,32800000.0
2007-01-15 15:21:00,2.44935,2.44956,2.44934,2.44938,28700000.0
2007-01-15 15:22:00,2.44929,2.44968,2.44919,2.44968,52400000.0
2007-01-15 15:23:00,2.44962,2.44968,2.44958,2.44959,40800000.0
2007-01-15 15:24:00,2.44953,2.44959,2.44927,2.44942,21700000.0
2007-01-15 15:25:00,2.44924,2.44924,2.44899,2.44905,34900000.0
2007-01-15 15:26:00,2.449,2.44936,2.449,2.44936,32500000.0
2007-01-15 15:27:00,2.44926,2.44936,2.44911,2.44936,31100000.0
2007-01-15 15:28:00,2.44933,2.44958,2.44933,2.44944,37800000.0
2007-01-15 15:29:00,2.44943,2.44943,2.44933,2.44937,25800000.0
2007-01-15 15:30:00,2.4493,2.44933,2.44911,2.44924,42000000.0
2007-01-15 15:31:00,2.44925,2.44932,2.44922,2.44929,16500000.0
2007-01-15 15:32:00,2.44932,2.44932,2.44904,2.44913,62400001.0
2007-01-15 15:33:00,2.4491,2.44914,2.44897,2.44899,23200000.0
2007-01-15 15:34:00,2.44918,2.44936,2.44897,2.44921,41500000.0
2007-01-15 15:35:00,2.44917,2.44939,2.44897,2.44898,51300000.0
2007-01-15 15:36:00,2.44892,2.4492,2.44888,2.44892,44500000.0
2007-01-15 15:37:00,2.44922,2.44927,2.44899,2.44899,20700000.0
2007-01-15 15:38:00,2.44923,2.44948,2.4492,2.44931,53300000.0
2007-01-15 15:39:00,2.44957,2.44963,2.44921,2.44931,31300000.0
2007-01-15 15:40:00,2.44948,2.44966,2.44931,2.44941,33300000.0
2007-01-15 15:41:00,2.44932,2.44943,2.44915,2.44916,56500000.0
2007-01-15 15:42:00,2.44902,2.44932,2.44902,2.44928,48600000.0
2007-01-15 15:43:00,2.44922,2.44983,2.44922,2.44983,50500000.0
2007-01-15 15:44:00,2.44977,2.44987,2.44956,2.44956,41600000.0
2007-01-15 15:45:00,2.44968,2.44984,2.44946,2.44948,42300000.0
2007-01-15 15:46:00,2.4495,2.44966,2.44947,2.4495,20000000.0
2007-01-15 15:47:00,2.44919,2.4494,2.44904,2.44904,26700000.0
2007-01-15 15:48:00,2.44909,2.44926,2.44909,2.4492,39500000.0
2007-01-15 15:49:00,2.4494,2.44955,2.44931,2.44952,62299999.0
2007-01-15 15:50:00,2.44949,2.44975,2.44943,2.44959,46300000.0
2007-01-15 15:51:00,2.4495,2.44973,2.44946,2.44946,28900000.0
2007-01-15 15:52:00,2.44954,2.44964,2.44951,2.44961,23600000.0
2007-01-15 15:53:00,2.44943,2.44947,2.44935,2.44936,33500000.0
2007-01-15 15:54:00,2.44934,2.4495,2.4493,2.44934,34400000.0
2007-01-15 15:55:00,2.44938,2.44938,2.44912,2.44937,27000000.0
2007-01-15 15:56:00,2.44935,2.44947,2.4491,2.4491,48100000.0
2007-01-15 15:57:00,2.44914,2.44914,2.44888,2.44893,42300000.0
2007-01-15 15:58:00,2.44891,2.44913,2.44891,2.44902,44100000.0
2007-01-15 15:59:00,2.44898,2.44916,2.44889,2.44915,34600000.0
2007-01-15 16:00:00,2.44913,2.44929,2.449,2.44929,33300000.0
2007-01-15 16:01:00,2.44931,2.44935,2.44911,2.44931,43900000.0
2007-01-15 16:02:00,2.44934,2.44956,2.44934,2.44956,16800000.0
2007-01-15 16:03:00,2.44948,2.44948,2.44928,2.44948,18100000.0
2007-01-15 16:04:00,2.44928,2.44928,2.44895,2.44898,19900000.0
2007-01-15 16:05:00,2.44892,2.4491,2.44882,2.4491,48399999.0
2007-01-15 16:06:00,2.44918,2.44918,2.44898,2.44898,12400000.0
2007-01-15 16:07:00,2.44899,2.44903,2.44897,2.449,45500000.0
2007-01-15 16:08:00,2.44899,2.44927,2.44899,2.44908,30300000.0
2007-01-15 16:09:00,2.44895,2.44938,2.4489,2.44938,41700000.0
2007-01-15 16:10:00,2.44939,2.44986,2.44937,2.44986,24500000.0
2007-01-15 16:11:00,2.44991,2.44991,2.44956,2.44981,24200000.0
2007-01-15 16:12:00,2.44978,2.44997,2.44969,2.44997,53600000.0
2007-01-15 16:13:00,2.45002,2.45013,2.44986,2.44992,45700000.0
2007-01-15 16:14:00,2.45011,2.45019,2.44998,2.45002,38100000.0
2007-01-15 16:15:00,2.45011,2.45017,2.45002,2.45013,20800000.0
2007-01-15 16:16:00,2.45007,2.45007,2.4499,2.45002,28300000.0
2007-01-15 16:17:00,2.45013,2.45052,2.45012,2.45037,27200000.0
2007-01-15 16:18:00,2.45034,2.45034,2.45018,2.45024,42500000.0
2007-01-15 16:19:00,2.45042,2.45055,2.45032,2.45042,40800000.0
2007-01-15 16:20:00,2.45041,2.45056,2.45021,2.45035,28200000.0
2007-01-15 16:21:00,2.45066,2.45074,2.45034,2.45034,36100000.0
2007-01-15 16:22:00,2.45043,2.45064,2.45038,2.45045,39300000.0
2007-01-15 16:23:00,2.45046,2.45068,2.45036,2.45055,26000000.0
2007-01-15 16:24:00,2.45063,2.4507,2.45047,2.45051,36900000.0
2007-01-15 16:25:00,2.45057,2.45057,2.4502,2.45033,21000000.0
2007-01-15 16:26:00,2.45023,2.45033,2.45005,2.45005,32000000.0
2007-01-15 16:27:00,2.44998,2.44998,2.44969,2.44969,21800000.0
2007-01-15 16:28:00,2.44991,2.44995,2.44977,2.44995,44800000.0
2007-01-15 16:29:00,2.44991,2.45018,2.44982,2.4499,37800000.0
2007-01-15 16:30:00,2.44979,2.45,2.44962,2.44967,22900000.0
2007-01-15 16:31:00,2.4497,2.44994,2.44956,2.44974,38900000.0
2007-01-15 16:32:00,2.44975,2.44977,2.4496,2.44974,23600000.0
2007-01-15 16:33:00,2.44984,2.44996,2.44983,2.44991,26000000.0
2007-01-15 16:34:00,2.44994,2.44994,2.4497,2.44981,24200000.0
2007-01-15 16:35:00,2.44972,2.45002,2.44968,2.45002,35600000.0
2007-01-15 16:36:00,2.4501,2.4501,2.44998,2.44998,13300000.0
2007-01-15 16:37:00,2.45004,2.45012,2.44984,2.44984,28400000.0
2007-01-15 16:38:00,2.44976,2.44987,2.44969,2.44979,26700000.0
2007-01-15 16:39:00,2.44985,2.44985,2.44969,2.44975,29600000.0
2007-01-15 16:40:00,2.44992,2.44992,2.44959,2.44974,40400000.0
2007-01-15 16:41:00,2.44988,2.44991,2.4497,2.4498,34600000.0
2007-01-15 16:42:00,2.44991,2.44991,2.44975,2.4499,28000000.0
2007-01-15 16:43:00,2.44986,2.44999,2.44965,2.44984,37600000.0
2007-01-15 16:44:00,2.44972,2.45026,2.44972,2.45002,31000000.0
2007-01-15 16:45:00,2.44993,2.45053,2.44993,2.4504,50900000.0
2007-01-15 16:46:00,2.4503,2.45033,2.45004,2.45023,45300000.0
2007-01-15 16:47:00,2.45014,2.4504,2.45012,2.4504,51200000.0
2007-01-15 16:48:00,2.45033,2.45065,2.45033,2.45057,33600000.0
2007-01-15 16:49:00,2.4506,2.45063,2.45032,2.45032,39400000.0
2007-01-15 16:50:00,2.45034,2.45041,2.45007,2.45041,41500000.0
2007-01-15 16:51:00,2.45053,2.4506,2.45028,2.45039,25700000.0
2007-01-15 16:52:00,2.45022,2.45022,2.44995,2.45021,45800000.0
2007-01-15 16:53:00,2.45017,2.45031,2.45,2.45031,27500000.0
2007-01-15 16:54:00,2.45046,2.45076,2.45034,2.45063,61000000.0
2007-01-15 16:55:00,2.45061,2.45087,2.45056,2.45061,26400000.0
2007-01-15 16:56:00,2.45051,2.45051,2.45018,2.4503,26600000.0
2007-01-15 16:57:00,2.45014,2.45019,2.44978,2.44978,28800000.0
2007-01-15 16:58:00,2.4497,2.4499,2.44951,2.44951,30200000.0
2007-01-15 16:59:00,2.44958,2.44977,2.44956,2.44956,28300000.0
2007-01-15 17:00:00,2.44948,2.44959,2.44937,2.4494,34500000.0
2007-01-15 17:01:00,2.44961,2.44993,2.44959,2.44972,36600000.0
2007-01-15 17:02:00,2.44965,2.44985,2.44965,2.44985,43400000.0
2007-01-15 17:03:00,2.4498,2.4498,2.44929,2.44934,33800000.0
2007-01-15 17:04:00,2.44945,2.44946,2.44931,2.44945,33500000.0
2007-01-15 17:05:00,2.44952,2.44952,2.44931,2.44948,35000000.0
2007-01-15 17:06:00,2.44948,2.44948,2.44925,2.44925,32000000.0
2007-01-15 17:07:00,2.44931,2.44931,2.44902,2.44909,48100000.0
2007-01-15 17:08:00,2.44913,2.4492,2.44888,2.44888,42100000.0
2007-01-15 17:09:00,2.44897,2.44921,2.44896,2.44919,20600000.0
2007-01-15 17:10:00,2.44917,2.44953,2.44913,2.44953,29100000.0
2007-01-15 17:11:00,2.44937,2.44957,2.44934,2.44944,35800000.0
2007-01-15 17:12:00,2.44941,2.44941,2.44914,2.44924,39600000.0
2007-01-15 17:13:00,2.44932,2.44935,2.44921,2.44932,28800000.0
2007-01-15 17:14:00,2.44932,2.44943,2.4492,2.4494,51900000.0
2007-01-15 17:15:00,2.44927,2.44945,2.44927,2.44942,33200000.0
2007-01-15 17:16:00,2.44933,2.44938,2.44911,2.44911,44300000.0
2007-01-15 17:17:00,2.44922,2.44949,2.44922,2.4494,22200000.0
2007-01-15 17:18:00,2.44945,2.44945,2.4491,2.44923,39800000.0
2007-01-15 17:19:00,2.44929,2.44929,2.44896,2.44915,29700000.0
2007-01-15 17:20:00,2.44937,2.44937,2.44903,2.4493,45800000.0
2007-01-15 17:21:00,2.44927,2.44939,2.4492,2.4492,43000000.0
2007-01-15 17:22:00,2.44912,2.44943,2.44905,2.44907,29400000.0
2007-01-15 17:23:00,2.44903,2.44928,2.44901,2.44926,46700000.0
2007-01-15 17:24:00,2.44914,2.44928,2.4489,2.44905,38000000.0
2007-01-15 17:25:00,2.44908,2.44945,2.44908,2.44942,45000000.0
2007-01-15 17:26:00,2.44938,2.44968,2.44938,2.44968,43200000.0
2007-01-15 17:27:00,2.44972,2.44973,2.44957,2.44957,39700000.0
2007-01-15 17:28:00,2.44963,2.44973,2.44951,2.44952,25400000.0
2007-01-15 17:29:00,2.44949,2.44971,2.44943,2.44943,38900000.0
2007-01-15 17:30:00,2.44948,2.44971,2.44948,2.44948,47100000.0
2007-01-15 17:31:00,2.4496,2.44974,2.4495,2.44954,19000000.0
2007-01-15 17:32:00,2.44948,2.44962,2.44943,2.44962,23500000.0
2007-01-15 17:33:00,2.44962,2.44971,2.44949,2.44962,15000000.0
2007-01-15 17:34:00,2.44962,2.44962,2.44951,2.44951,57900000.0
2007-01-15 17:35:00,2.44956,2.44961,2.44948,2.44961,14500000.0
2007-01-15 17:36:00,2.44963,2.44979,2.44959,2.44978,28500000.0
2007-01-15 17:37:00,2.44969,2.44984,2.44952,2.44952,13800000.0
2007-01-15 17:38:00,2.44951,2.44972,2.44951,2.4497,32600000.0
2007-01-15 17:39:00,2.44958,2.44958,2.44932,2.44932,47500000.0
2007-01-15 17:40:00,2.44942,2.44979,2.44936,2.44979,24000000.0
2007-01-15 17:41:00,2.44996,2.45008,2.44989,2.44989,18200000.0
2007-01-15 17:42:00,2.44995,2.45018,2.44995,2.45004,35800000.0
2007-01-15 17:43:00,2.45009,2.45019,2.45,2.45019,23200000.0
2007-01-15 17:44:00,2.4501,2.4501,2.44993,2.44999,39400000.0
2007-01-15 17:45:00,2.45,2.45053,2.45,2.45049,20700000.0
2007-01-15 17:46:00,2.45062,2.45098,2.45062,2.45093,24700000.0
2007-01-15 17:47:00,2.45084,2.4511,2.45068,2.4511,42300000.0
2007-01-15 17:48:00,2.45106,2.45138,2.45106,2.45128,16500000.0
2007-01-15 17:49:00,2.4511,2.45216,2.4511,2.45202,43900000.0
2007-01-15 17:50:00,2.45203,2.45229,2.45203,2.45229,43200000.0
2007-01-15 17:51:00,2.45227,2.45227,2.45184,2.45202,39000000.0
2007-01-15 17:52:00,2.45201,2.45233,2.45201,2.45233,30300000.0
2007-01-15 17:53:00,2.45213,2.45232,2.45203,2.45212,32800000.0
2007-01-15 17:54:00,2.45211,2.45243,2.45211,2.45228,35700000.0
2007-01-15 17:55:00,2.45201,2.45244,2.45191,2.45223,47400000.0
2007-01-15 17:56:00,2.45249,2.4527,2.45224,2.4526,52900000.0
2007-01-15 17:57:00,2.45238,2.45238,2.45215,2.45223,31300000.0
2007-01-15 17:58:00,2.45231,2.45265,2.45231,2.45257,65100000.0
2007-01-15 17:59:00,2.45253,2.45282,2.4525,2.45265,20800000.0
2007-01-15 18:00:00,2.45273,2.45283,2.45217,2.45217,25500000.0
2007-01-15 18:01:00,2.45212,2.45245,2.45205,2.45215,336399999.0
2007-01-15 18:02:00,2.45223,2.45236,2.45191,2.45207,340500000.0
2007-01-15 18:03:00,2.45215,2.4527,2.45215,2.45233,486900000.0
2007-01-15 18:04:00,2.45253,2.45298,2.45247,2.45247,278800000.0
2007-01-15 18:05:00,2.4526,2.4526,2.45213,2.45223,230700000.0
2007-01-15 18:06:00,2.45224,2.45235,2.45195,2.45198,392500000.0
2007-01-15 18:07:00,2.45192,2.45201,2.45178,2.45198,481300001.0
2007-01-15 18:08:00,2.45187,2.45223,2.45187,2.45198,363500000.0
2007-01-15 18:09:00,2.452,2.45235,2.45197,2.45219,282000000.0
2007-01-15 18:10:00,2.45233,2.4526,2.45223,2.45253,303399999.0
2007-01-15 18:11:00,2.4525,2.45273,2.45236,2.45257,260100001.0
2007-01-15 18:12:00,2.45245,2.45251,2.45219,2.4522,181500000.0
2007-01-15 18:13:00,2.45192,2.4522,2.45191,2.45208,168300000.0
2007-01-15 18:14:00,2.45217,2.45217,2.45176,2.45182,336800000.0
2007-01-15 18:15:00,2.45185,2.45204,2.45171,2.45175,303500000.0
2007-01-15 18:16:00,2.45201,2.45219,2.45187,2.45197,337500000.0
2007-01-15 18:17:00,2.45194,2.45194,2.45149,2.45155,221899998.0
2007-01-15 18:18:00,2.4515,2.45168,2.45125,2.45131,184300001.0
2007-01-15 18:19:00,2.4511,2.45132,2.45094,2.45129,295000002.0
2007-01-15 18:20:00,2.45106,2.45124,2.45075,2.45075,186200000.0
2007-01-15 18:21:00,2.45062,2.45062,2.45006,2.45025,201400000.0
2007-01-15 18:22:00,2.45027,2.45045,2.44995,2.45045,246500000.0
2007-01-15 18:23:00,2.45053,2.45071,2.45031,2.45062,355900000.0
2007-01-15 18:24:00,2.45057,2.45065,2.45032,2.45057,357300000.0
2007-01-15 18:25:00,2.45069,2.45095,2.45051,2.45064,343000000.0
2007-01-15 18:26:00,2.45066,2.45107,2.45066,2.45079,330799999.0
2007-01-15 18:27:00,2.45066,2.45088,2.45046,2.45062,287900000.0
2007-01-15 18:28:00,2.45054,2.45068,2.4504,2.45051,235400000.0
2007-01-15 18:29:00,2.45042,2.45052,2.45027,2.45036,238300000.0
2007-01-15 18:30:00,2.4504,2.45064,2.4504,2.45042,238000000.0
2007-01-15 18:31:00,2.45057,2.45071,2.45046,2.45071,184100000.0
2007-01-15 18:32:00,2.4507,2.4507,2.45046,2.45057,149699999.0
2007-01-15 18:33:00,2.45065,2.4508,2.45049,2.45052,282100000.0
2007-01-15 18:34:00,2.45069,2.45075,2.45031,2.45067,355500000.0
2007-01-15 18:35:00,2.45072,2.45076,2.45046,2.45066,161100000.0
2007-01-15 18:36:00,2.45059,2.4507,2.45043,2.45043,136200001.0
2007-01-15 18:37:00,2.4505,2.45069,2.4505,2.4506,125199999.0
2007-01-15 18:38:00,2.45061,2.45085,2.45061,2.45083,93799999.0
2007-01-15 18:39:00,2.45077,2.45134,2.45077,2.45098,147400000.0
2007-01-15 18:40:00,2.45097,2.45111,2.45092,2.45092,185300001.0
2007-01-15 18:41:00,2.45094,2.4511,2.4509,2.45097,160300000.0
2007-01-15 18:42:00,2.451,2.45112,2.45088,2.451,110500000.0
2007-01-15 18:43:00,2.45096,2.45099,2.4508,2.4508,75100000.0
2007-01-15 18:44:00,2.45092,2.45092,2.45061,2.45066,126100000.0
2007-01-15 18:45:00,2.45064,2.45066,2.45046,2.4506,60600000.0
2007-01-15 18:46:00,2.45053,2.45053,2.45012,2.45012,47600000.0
2007-01-15 18:47:00,2.45013,2.45036,2.45012,2.45033,26500000.0
2007-01-15 18:48:00,2.45028,2.45052,2.45027,2.45045,94700000.0
2007-01-15 18:49:00,2.45073,2.45103,2.45057,2.45103,44500000.0
2007-01-15 18:50:00,2.45108,2.45127,2.45099,2.45099,32000000.0
2007-01-15 18:51:00,2.45094,2.45108,2.45068,2.45099,154000000.0
2007-01-15 18:52:00,2.451,2.45111,2.45085,2.45089,164600000.0
2007-01-15 18:53:00,2.45087,2.45111,2.45087,2.45091,143600000.0
2007-01-15 18:54:00,2.45091,2.45109,2.45085,2.451,116200000.0
2007-01-15 18:55:00,2.451,2.4513,2.45086,2.4509,151800000.0
2007-01-15 18:56:00,2.45085,2.45094,2.45079,2.45079,86600000.0
2007-01-15 18:57:00,2.45083,2.45111,2.45083,2.4509,80300000.0
2007-01-15 18:58:00,2.45097,2.45131,2.45086,2.45086,251700000.0
2007-01-15 18:59:00,2.45081,2.45091,2.45068,2.45068,241500001.0
2007-01-15 19:00:00,2.45064,2.45071,2.45047,2.4507,75400000.0
2007-01-15 19:01:00,2.45063,2.45064,2.45049,2.45049,22000000.0
2007-01-15 19:02:00,2.45055,2.45075,2.45027,2.45075,190200001.0
2007-01-15 19:03:00,2.4508,2.45098,2.45062,2.45075,116200000.0
2007-01-15 19:04:00,2.4508,2.45099,2.45069,2.45069,39200000.0
2007-01-15 19:05:00,2.45071,2.4511,2.45071,2.45092,70400000.0
2007-01-15 19:06:00,2.45093,2.45112,2.45067,2.45112,244000000.0
2007-01-15 19:07:00,2.45113,2.45135,2.45107,2.45122,143400001.0
2007-01-15 19:08:00,2.45118,2.45147,2.45117,2.4514,222599999.0
2007-01-15 19:09:00,2.45128,2.45128,2.45093,2.45093,132400000.0
2007-01-15 19:10:00,2.45093,2.45114,2.45084,2.45114,87600000.0
2007-01-15 19:11:00,2.45117,2.45124,2.45081,2.4512,45500000.0
2007-01-15 19:12:00,2.45119,2.45119,2.45075,2.45109,28800000.0
2007-01-15 19:13:00,2.451,2.45128,2.4508,2.45128,126200000.0
2007-01-15 19:14:00,2.4514,2.45152,2.45129,2.45143,112900000.0
2007-01-15 19:15:00,2.45143,2.45157,2.45143,2.45146,157599998.0
2007-01-15 19:16:00,2.45171,2.45171,2.45159,2.4517,28500000.0
2007-01-15 19:17:00,2.45176,2.45195,2.45142,2.45142,63100000.0
2007-01-15 19:18:00,2.45137,2.45164,2.45124,2.45164,109000001.0
2007-01-15 19:19:00,2.4517,2.45193,2.45165,2.45165,109800000.0
2007-01-15 19:20:00,2.45158,2.45185,2.45125,2.45125,129200000.0
2007-01-15 19:21:00,2.4512,2.45143,2.4512,2.45135,112000000.0
2007-01-15 19:22:00,2.45159,2.45164,2.45137,2.45137,50000000.0
2007-01-15 19:23:00,2.45126,2.45139,2.45119,2.45119,188800000.0
2007-01-15 19:24:00,2.45133,2.45148,2.45119,2.45145,69000000.0
2007-01-15 19:25:00,2.45148,2.45162,2.45127,2.45142,57800000.0
2007-01-15 19:26:00,2.45151,2.4521,2.45145,2.45188,139699999.0
2007-01-15 19:27:00,2.45194,2.45212,2.45189,2.45204,104400000.0
2007-01-15 19:28:00,2.45205,2.4523,2.45204,2.45214,63700000.0
2007-01-15 19:29:00,2.45211,2.45237,2.45211,2.45237,82700000.0
2007-01-15 19:30:00,2.45231,2.45257,2.45204,2.45225,166800000.0
2007-01-15 19:31:00,2.45208,2.45221,2.45205,2.45221,75000000.0
2007-01-15 19:32:00,2.45232,2.45249,2.45208,2.45234,150800000.0
2007-01-15 19:33:00,2.45245,2.45264,2.45242,2.45261,71000000.0
2007-01-15 19:34:00,2.4526,2.4526,2.45213,2.45231,129600000.0
2007-01-15 19:35:00,2.45228,2.45233,2.45203,2.4521,100000000.0
2007-01-15 19:36:00,2.45214,2.45242,2.45214,2.45218,126400000.0
2007-01-15 19:37:00,2.4525,2.45319,2.4525,2.45319,42100000.0
2007-01-15 19:38:00,2.45313,2.45345,2.45308,2.45345,25000000.0
2007-01-15 19:39:00,2.45364,2.45437,2.45364,2.45424,61000000.0
2007-01-15 19:40:00,2.45392,2.45418,2.4537,2.45385,91000000.0
2007-01-15 19:41:00,2.45388,2.45449,2.45378,2.45429,93300000.0
2007-01-15 19:42:00,2.45444,2.4547,2.45426,2.45427,80100000.0
2007-01-15 19:43:00,2.45429,2.45456,2.45429,2.45442,58300000.0
2007-01-15 19:44:00,2.45419,2.45442,2.45395,2.45421,84500000.0
2007-01-15 19:45:00,2.45414,2.45436,2.45401,2.45436,44600000.0
2007-01-15 19:46:00,2.45456,2.4548,2.45438,2.45459,83500000.0
2007-01-15 19:47:00,2.4546,2.45469,2.45448,2.45448,29900000.0
2007-01-15 19:48:00,2.45444,2.45464,2.45432,2.45432,62500000.0
2007-01-15 19:49:00,2.45437,2.45437,2.45363,2.45375,122600000.0
2007-01-15 19:50:00,2.45361,2.45368,2.4534,2.4534,66300000.0
2007-01-15 19:51:00,2.45333,2.45345,2.4532,2.45325,144200000.0
2007-01-15 19:52:00,2.45325,2.4534,2.4532,2.4532,62900000.0
2007-01-15 19:53:00,2.45309,2.45336,2.45309,2.45311,36800000.0
2007-01-15 19:54:00,2.45317,2.45323,2.45301,2.45305,67300000.0
2007-01-15 19:55:00,2.45305,2.45311,2.45277,2.45277,20100000.0
2007-01-15 19:56:00,2.45281,2.45293,2.45276,2.45276,84800000.0
2007-01-15 19:57:00,2.45269,2.4527,2.45248,2.45268,133000000.0
2007-01-15 19:58:00,2.45245,2.45267,2.45235,2.45251,108300000.0
2007-01-15 19:59:00,2.45259,2.45259,2.45231,2.45245,137400000.0
2007-01-15 20:00:00,2.4525,2.4527,2.45241,2.4526,74400000.0
2007-01-15 20:01:00,2.45257,2.45284,2.45239,2.45277,93700000.0
2007-01-15 20:02:00,2.45271,2.45272,2.45233,2.45264,53700000.0
2007-01-15 20:03:00,2.45259,2.45273,2.45246,2.4526,68700000.0
2007-01-15 20:04:00,2.45277,2.45283,2.4525,2.4526,21500000.0
2007-01-15 20:05:00,2.45266,2.45296,2.45265,2.45293,21600000.0
2007-01-15 20:06:00,2.45299,2.4534,2.45299,2.45321,31200000.0
2007-01-15 20:07:00,2.45328,2.45337,2.45311,2.45326,66000000.0
2007-01-15 20:08:00,2.45332,2.45343,2.45314,2.45314,84200000.0
2007-01-15 20:09:00,2.45313,2.45313,2.45294,2.45312,27500000.0
2007-01-15 20:10:00,2.45323,2.45323,2.45297,2.45302,33700000.0
2007-01-15 20:11:00,2.45286,2.45298,2.45263,2.4527,64800000.0
2007-01-15 20:12:00,2.45265,2.45283,2.45231,2.45265,184399999.0
2007-01-15 20:13:00,2.45269,2.4528,2.45252,2.45258,190800000.0
2007-01-15 20:14:00,2.45258,2.45263,2.45232,2.45232,67800000.0
2007-01-15 20:15:00,2.45244,2.45276,2.45243,2.45272,232900000.0
2007-01-15 20:16:00,2.45265,2.45271,2.45248,2.45249,124400000.0
2007-01-15 20:17:00,2.45233,2.45254,2.45233,2.45246,28700000.0
2007-01-15 20:18:00,2.45261,2.45295,2.45261,2.45273,70200000.0
2007-01-15 20:19:00,2.45276,2.453,2.45258,2.45261,167600000.0
2007-01-15 20:20:00,2.45242,2.45261,2.4522,2.45235,257300000.0
2007-01-15 20:21:00,2.45229,2.45241,2.45207,2.45207,80000000.0
2007-01-15 20:22:00,2.4521,2.45228,2.45191,2.45222,124500000.0
2007-01-15 20:23:00,2.45218,2.45232,2.45213,2.45221,166700000.0
2007-01-15 20:24:00,2.45214,2.45224,2.45212,2.45212,28600000.0
2007-01-15 20:25:00,2.45214,2.45258,2.45214,2.45235,166799999.0
2007-01-15 20:26:00,2.45247,2.45265,2.45244,2.45245,137000000.0
2007-01-15 20:27:00,2.45262,2.45277,2.45249,2.45277,103800000.0
2007-01-15 20:28:00,2.45281,2.45298,2.4527,2.4527,214100000.0
2007-01-15 20:29:00,2.45279,2.45287,2.45247,2.45254,156700001.0
2007-01-15 20:30:00,2.4525,2.4527,2.4524,2.45255,376400000.0
2007-01-15 20:31:00,2.45248,2.45258,2.45235,2.45246,194000000.0
2007-01-15 20:32:00,2.45244,2.45265,2.45224,2.45265,363000000.0
2007-01-15 20:33:00,2.45256,2.45257,2.45241,2.45241,77600000.0
2007-01-15 20:34:00,2.45245,2.45274,2.45245,2.45258,73600000.0
2007-01-15 20:35:00,2.4527,2.45271,2.45259,2.45265,49500000.0
2007-01-15 20:36:00,2.4526,2.4526,2.45235,2.45258,68600000.0
2007-01-15 20:37:00,2.45244,2.4526,2.45237,2.45252,115400000.0
2007-01-15 20:38:00,2.45257,2.45268,2.45232,2.45232,133300000.0
2007-01-15 20:39:00,2.45233,2.45246,2.45228,2.45228,127900000.0
2007-01-15 20:40:00,2.45237,2.45259,2.45232,2.45232,141200000.0
2007-01-15 20:41:00,2.45238,2.45248,2.45235,2.45244,146900000.0
2007-01-15 20:42:00,2.45249,2.45259,2.45243,2.45244,68800000.0
2007-01-15 20:43:00,2.45248,2.45248,2.45232,2.4524,67800000.0
2007-01-15 20:44:00,2.45245,2.45246,2.45232,2.45237,184300000.0
2007-01-15 20:45:00,2.45233,2.45243,2.45232,2.45232,55200000.0
2007-01-15 20:46:00,2.45223,2.45236,2.45219,2.45228,20300000.0
2007-01-15 20:47:00,2.45233,2.45237,2.45216,2.4522,154400000.0
2007-01-15 20:48:00,2.45221,2.45252,2.45216,2.45232,171800000.0
2007-01-15 20:49:00,2.4523,2.4523,2.45212,2.45227,99300000.0
2007-01-15 20:50:00,2.4523,2.45248,2.45225,2.45225,168900000.0
2007-01-15 20:51:00,2.45225,2.45242,2.45225,2.45235,90800000.0
2007-01-15 20:52:00,2.4523,2.4523,2.45198,2.45222,152600000.0
2007-01-15 20:53:00,2.45234,2.45253,2.4521,2.4521,215299999.0
2007-01-15 20:54:00,2.45213,2.45213,2.45198,2.45202,158000000.0
2007-01-15 20:55:00,2.45205,2.45222,2.45205,2.45212,22100000.0
2007-01-15 20:56:00,2.45216,2.45222,2.452,2.45202,260000000.0
2007-01-15 20:57:00,2.45202,2.45233,2.452,2.45213,336300000.0
2007-01-15 20:58:00,2.4522,2.45238,2.45219,2.45231,186600001.0
2007-01-15 20:59:00,2.45231,2.45239,2.45203,2.45232,259700000.0
2007-01-15 21:00:00,2.45234,2.45237,2.45208,2.45219,200300000.0
2007-01-15 21:01:00,2.45223,2.45231,2.45211,2.45216,385799999.0
2007-01-15 21:02:00,2.45225,2.45244,2.45224,2.45233,88400000.0
2007-01-15 21:03:00,2.45236,2.45237,2.45222,2.45233,106100000.0
2007-01-15 21:04:00,2.45234,2.4524,2.45226,2.4523,58600000.0
2007-01-15 21:05:00,2.45229,2.45241,2.4522,2.4522,49700000.0
2007-01-15 21:06:00,2.45221,2.45236,2.45219,2.45226,69500000.0
2007-01-15 21:07:00,2.45226,2.45234,2.45218,2.45218,20000000.0
2007-01-15 21:08:00,2.45217,2.45224,2.45205,2.45205,16800000.0
2007-01-15 21:09:00,2.45208,2.4525,2.45208,2.45232,24500000.0
2007-01-15 21:10:00,2.45261,2.45261,2.45233,2.45233,103000000.0
2007-01-15 21:11:00,2.45226,2.45255,2.45226,2.4525,110700000.0
2007-01-15 21:12:00,2.45245,2.45249,2.45231,2.45234,31600000.0
2007-01-15 21:13:00,2.4523,2.45267,2.4523,2.4524,105900000.0
2007-01-15 21:14:00,2.45256,2.45276,2.45237,2.45247,129500000.0
2007-01-15 21:15:00,2.45251,2.45277,2.45246,2.45255,141500000.0
2007-01-15 21:16:00,2.45263,2.45267,2.45249,2.45257,100200000.0
2007-01-15 21:17:00,2.45263,2.45281,2.45257,2.45263,150700000.0
2007-01-15 21:18:00,2.45268,2.45322,2.45249,2.45312,99300000.0
2007-01-15 21:19:00,2.45305,2.4531,2.45268,2.45303,77900000.0
2007-01-15 21:20:00,2.4529,2.45325,2.4529,2.45294,201700000.0
2007-01-15 21:21:00,2.45295,2.45308,2.45276,2.4528,233700000.0
2007-01-15 21:22:00,2.45299,2.45317,2.4529,2.45295,143100000.0
2007-01-15 21:23:00,2.45298,2.45298,2.45254,2.45271,93300000.0
2007-01-15 21:24:00,2.45273,2.45305,2.45273,2.45305,72500000.0
2007-01-15 21:25:00,2.453,2.45309,2.45288,2.45288,53500000.0
2007-01-15 21:26:00,2.45286,2.45286,2.45271,2.45285,30200000.0
2007-01-15 21:27:00,2.4529,2.45294,2.45272,2.45292,62900000.0
2007-01-15 21:28:00,2.45298,2.45303,2.45286,2.45286,107300000.0
2007-01-15 21:29:00,2.45285,2.45296,2.45277,2.45277,49600000.0
2007-01-15 21:30:00,2.45287,2.45294,2.4528,2.4528,24400000.0
2007-01-15 21:31:00,2.45274,2.45288,2.45269,2.45269,13500000.0
2007-01-15 21:32:00,2.45293,2.45298,2.45269,2.45276,217700000.0
2007-01-15 21:33:00,2.45265,2.45287,2.45265,2.45277,49700000.0
2007-01-15 21:34:00,2.45289,2.453,2.45267,2.45278,115000000.0
2007-01-15 21:35:00,2.45285,2.45292,2.45277,2.45285,21200000.0
2007-01-15 21:36:00,2.45267,2.45267,2.45237,2.45237,9000000.0
2007-01-15 21:37:00,2.45216,2.45226,2.45213,2.45222,77600000.0
2007-01-15 21:38:00,2.45223,2.45252,2.45223,2.45246,66600000.0
2007-01-15 21:39:00,2.45235,2.45248,2.45229,2.45229,33600000.0
2007-01-15 21:40:00,2.45231,2.45251,2.45231,2.45239,30300000.0
2007-01-15 21:41:00,2.45223,2.45246,2.45223,2.45238,19700000.0
2007-01-15 21:42:00,2.45233,2.4524,2.45204,2.45225,103800000.0
2007-01-15 21:43:00,2.45233,2.45243,2.4522,2.45226,76800000.0
2007-01-15 21:44:00,2.45232,2.45237,2.45213,2.45222,77900000.0
2007-01-15 21:45:00,2.45228,2.4524,2.45218,2.45222,106500000.0
2007-01-15 21:46:00,2.45225,2.4523,2.45214,2.45228,66900000.0
2007-01-15 21:47:00,2.45223,2.45234,2.45204,2.45212,122800000.0
2007-01-15 21:48:00,2.45207,2.45225,2.45205,2.45205,46900000.0
2007-01-15 21:49:00,2.45208,2.45222,2.45205,2.45218,81800000.0
2007-01-15 21:50:00,2.45226,2.45226,2.45208,2.45208,50800000.0
2007-01-15 21:51:00,2.4521,2.45225,2.45205,2.4522,30700000.0
2007-01-15 21:52:00,2.45217,2.45226,2.45211,2.45211,99800000.0
2007-01-15 21:53:00,2.45213,2.45228,2.45201,2.45202,35900000.0
2007-01-15 21:54:00,2.45208,2.45219,2.45208,2.45219,25400000.0
2007-01-15 21:55:00,2.45228,2.4524,2.45223,2.45235,72600001.0
2007-01-15 21:56:00,2.45233,2.45235,2.45217,2.45223,57000000.0
2007-01-15 21:57:00,2.45229,2.45238,2.45228,2.45236,33000000.0
2007-01-15 21:58:00,2.45241,2.45252,2.45218,2.45223,26800000.0
2007-01-15 21:59:00,2.45201,2.45213,2.45188,2.45213,156800000.0
2007-01-15 22:00:00,2.45217,2.45246,2.45217,2.45232,64400000.0
2007-01-15 22:01:00,2.45229,2.45239,2.45208,2.45236,34100000.0
2007-01-15 22:02:00,2.45233,2.45246,2.45215,2.45215,116300000.0
2007-01-15 22:03:00,2.45222,2.45227,2.45217,2.45227,33800000.0
2007-01-15 22:04:00,2.45229,2.45235,2.45221,2.45224,71400000.0
2007-01-15 22:05:00,2.45221,2.45227,2.45214,2.45218,78300000.0
2007-01-15 22:06:00,2.45207,2.45223,2.45189,2.45223,35900000.0
2007-01-15 22:07:00,2.45226,2.45229,2.45209,2.45229,36800000.0
2007-01-15 22:08:00,2.45218,2.45218,2.45191,2.45207,34000000.0
2007-01-15 22:09:00,2.45218,2.45242,2.45218,2.45227,39000000.0
2007-01-15 22:10:00,2.45235,2.45246,2.45231,2.45242,20800000.0
2007-01-15 22:11:00,2.45245,2.45251,2.45224,2.45224,32400000.0
2007-01-15 22:12:00,2.45223,2.45233,2.45217,2.4522,55000000.0
2007-01-15 22:13:00,2.45218,2.45226,2.45218,2.45221,43600000.0
2007-01-15 22:14:00,2.45235,2.45243,2.45226,2.45243,25400000.0
2007-01-15 22:15:00,2.45226,2.45262,2.45203,2.45257,90900000.0
2007-01-15 22:16:00,2.45247,2.45247,2.45202,2.45218,151000000.0
2007-01-15 22:17:00,2.45237,2.45263,2.45237,2.45247,37100000.0
2007-01-15 22:18:00,2.45267,2.45279,2.45239,2.45239,19600000.0
2007-01-15 22:19:00,2.45223,2.45234,2.45217,2.45227,31600000.0
2007-01-15 22:20:00,2.4523,2.45235,2.45225,2.45225,21600000.0
2007-01-15 22:21:00,2.45233,2.45252,2.45231,2.45252,59800000.0
2007-01-15 22:22:00,2.45251,2.45255,2.45234,2.45237,113900001.0
2007-01-15 22:23:00,2.45203,2.45208,2.45186,2.45186,67700000.0
2007-01-15 22:24:00,2.45172,2.45173,2.45165,2.45165,21200000.0
2007-01-15 22:25:00,2.45181,2.45187,2.45177,2.45184,47500000.0
2007-01-15 22:26:00,2.45129,2.45202,2.45123,2.45202,42600000.0
2007-01-15 22:27:00,2.45191,2.45245,2.45186,2.45237,22300000.0
2007-01-15 22:28:00,2.45193,2.45193,2.45178,2.45185,36900000.0
2007-01-15 22:29:00,2.45177,2.45183,2.45172,2.45175,129800000.0
2007-01-15 22:30:00,2.45172,2.45198,2.45168,2.45176,104300000.0
2007-01-15 22:31:00,2.4518,2.45185,2.45176,2.45182,24200000.0
2007-01-15 22:32:00,2.45191,2.45191,2.4515,2.45157,30400000.0
2007-01-15 22:33:00,2.45155,2.45163,2.45118,2.45143,36100000.0
2007-01-15 22:34:00,2.45131,2.45138,2.4511,2.45138,67500000.0
2007-01-15 22:35:00,2.45149,2.45149,2.45132,2.45132,46500000.0
2007-01-15 22:36:00,2.45134,2.45145,2.45124,2.45145,32000000.0
2007-01-15 22:37:00,2.4515,2.45171,2.4515,2.4517,26900000.0
2007-01-15 22:38:00,2.4518,2.45186,2.45163,2.45173,43500000.0
2007-01-15 22:39:00,2.45157,2.45158,2.45136,2.45158,22400000.0
2007-01-15 22:40:00,2.45169,2.45194,2.45142,2.45189,33600000.0
2007-01-15 22:41:00,2.45151,2.45152,2.45125,2.45125,34000000.0
2007-01-15 22:42:00,2.45124,2.45174,2.45124,2.45148,64400000.0
2007-01-15 22:43:00,2.45157,2.45181,2.45154,2.45157,138700000.0
2007-01-15 22:44:00,2.45155,2.45174,2.45147,2.45172,90800000.0
2007-01-15 22:45:00,2.45169,2.45169,2.45151,2.45156,46400000.0
2007-01-15 22:46:00,2.45163,2.45175,2.45155,2.4517,105200000.0
2007-01-15 22:47:00,2.45183,2.45186,2.45175,2.45175,43900000.0
2007-01-15 22:48:00,2.45165,2.45177,2.45158,2.45158,95300000.0
2007-01-15 22:49:00,2.45164,2.45186,2.45157,2.45176,79900000.0
2007-01-15 22:50:00,2.45166,2.45166,2.45159,2.45159,7200000.0
2007-01-15 22:51:00,2.45151,2.45165,2.45133,2.45149,79300000.0
2007-01-15 22:52:00,2.45148,2.45167,2.45148,2.45166,59400000.0
2007-01-15 22:53:00,2.45167,2.45167,2.45157,2.45157,8400000.0
2007-01-15 22:54:00,2.4515,2.45164,2.45124,2.45164,30100000.0
2007-01-15 22:55:00,2.45175,2.45192,2.45175,2.45183,50800000.0
2007-01-15 22:56:00,2.45203,2.45211,2.45179,2.45179,32300000.0
2007-01-15 22:57:00,2.45199,2.4522,2.45192,2.45207,37400000.0
2007-01-15 22:58:00,2.4519,2.45216,2.4519,2.452,21100000.0
2007-01-15 22:59:00,2.45196,2.452,2.45193,2.452,36900000.0
2007-01-15 23:00:00,2.45205,2.45245,2.45205,2.45229,29200000.0
2007-01-15 23:01:00,2.45224,2.45236,2.45224,2.45236,6400000.0
2007-01-15 23:02:00,2.4524,2.45257,2.4524,2.45255,28800000.0
2007-01-15 23:03:00,2.45241,2.4527,2.45241,2.45254,21400000.0
2007-01-15 23:04:00,2.45262,2.45265,2.45245,2.45245,19000000.0
2007-01-15 23:05:00,2.45267,2.45301,2.45267,2.45301,19300000.0
2007-01-15 23:06:00,2.45311,2.45319,2.45299,2.45306,38000000.0
2007-01-15 23:07:00,2.45313,2.45313,2.4528,2.45288,21300000.0
2007-01-15 23:08:00,2.45301,2.45307,2.4529,2.4529,12300000.0
2007-01-15 23:09:00,2.45292,2.45292,2.45274,2.4528,25300000.0
2007-01-15 23:10:00,2.45279,2.45302,2.45256,2.45256,35700000.0
2007-01-15 23:11:00,2.45251,2.45253,2.45233,2.45237,40400000.0
2007-01-15 23:12:00,2.45229,2.45241,2.45211,2.45241,48900000.0
2007-01-15 23:13:00,2.45264,2.45264,2.45246,2.45255,13200000.0
2007-01-15 23:14:00,2.45241,2.45251,2.45226,2.45234,25200000.0
2007-01-15 23:15:00,2.45246,2.45267,2.45246,2.4526,15900000.0
2007-01-15 23:16:00,2.45259,2.45259,2.45246,2.45246,8800000.0
2007-01-15 23:17:00,2.45235,2.45246,2.45235,2.45245,30700000.0
2007-01-15 23:18:00,2.45252,2.45252,2.45223,2.45235,28000000.0
2007-01-15 23:19:00,2.4523,2.45243,2.45219,2.45219,28600000.0
2007-01-15 23:20:00,2.45221,2.45235,2.45218,2.45225,45400000.0
2007-01-15 23:21:00,2.45228,2.45228,2.45228,2.45228,2400000.0
2007-01-15 23:22:00,2.45241,2.45241,2.45221,2.45221,32100000.0
2007-01-15 23:23:00,2.45236,2.45236,2.45203,2.4523,51200000.0
2007-01-15 23:24:00,2.45232,2.45233,2.45204,2.45204,21500000.0
2007-01-15 23:25:00,2.45218,2.45229,2.45198,2.45229,59300000.0
2007-01-15 23:26:00,2.45231,2.4524,2.45214,2.45225,48000000.0
2007-01-15 23:27:00,2.45226,2.45255,2.45222,2.45222,17200000.0
2007-01-15 23:28:00,2.45216,2.45245,2.45214,2.45214,30300000.0
2007-01-15 23:29:00,2.45202,2.45235,2.45202,2.45235,17500000.0
2007-01-15 23:30:00,2.45239,2.45283,2.45239,2.45283,34600001.0
2007-01-15 23:31:00,2.45274,2.45274,2.45247,2.45247,14400000.0
2007-01-15 23:32:00,2.45247,2.45247,2.45242,2.45245,18700000.0
2007-01-15 23:33:00,2.4524,2.45255,2.4524,2.45247,47700000.0
2007-01-15 23:34:00,2.4525,2.45266,2.45231,2.45259,37200001.0
2007-01-15 23:35:00,2.45266,2.45286,2.45257,2.45281,51700000.0
2007-01-15 23:36:00,2.45258,2.45304,2.45258,2.45286,20700000.0
2007-01-15 23:37:00,2.45273,2.45293,2.45273,2.45282,22500000.0
2007-01-15 23:38:00,2.45271,2.45285,2.45271,2.4528,14100000.0
2007-01-15 23:39:00,2.4527,2.45298,2.45268,2.45285,55399999.0
2007-01-15 23:40:00,2.45257,2.45257,2.45201,2.4521,29000000.0
2007-01-15 23:41:00,2.45217,2.45222,2.45206,2.45208,44800000.0
2007-01-15 23:42:00,2.45217,2.45217,2.45186,2.45206,31500000.0
2007-01-15 23:43:00,2.45211,2.45211,2.45185,2.45201,30300000.0
2007-01-15 23:44:00,2.45187,2.45187,2.45162,2.45186,32400000.0
2007-01-15 23:45:00,2.45187,2.45209,2.45173,2.45189,39400000.0
2007-01-15 23:46:00,2.45209,2.45234,2.45209,2.45223,31800000.0
2007-01-15 23:47:00,2.45214,2.4522,2.4519,2.45213,39900000.0
2007-01-15 23:48:00,2.45209,2.45215,2.45205,2.45215,17200000.0
2007-01-15 23:49:00,2.45204,2.45218,2.45199,2.45218,26400000.0
2007-01-15 23:50:00,2.45224,2.45238,2.45214,2.45225,20600000.0
2007-01-15 23:51:00,2.45233,2.45233,2.45212,2.45223,62200000.0
2007-01-15 23:52:00,2.45219,2.45239,2.45206,2.45231,34700000.0
2007-01-15 23:53:00,2.45218,2.45218,2.45197,2.45215,24100000.0
2007-01-15 23:54:00,2.45241,2.45266,2.45241,2.45261,25300000.0
2007-01-15 23:55:00,2.45256,2.45273,2.45212,2.45212,47699999.0
2007-01-15 23:56:00,2.4522,2.45226,2.45204,2.45213,31600000.0
2007-01-15 23:57:00,2.45215,2.45254,2.45192,2.45254,36200000.0
2007-01-15 23:58:00,2.45253,2.45253,2.45232,2.45237,22300000.0
2007-01-15 23:59:00,2.45225,2.45252,2.45215,2.45248,36300000.0
2007-01-16 00:00:00,2.45204,2.45211,2.45202,2.45203,56900001.0
2007-01-16 00:01:00,2.45189,2.45203,2.45189,2.452,13400000.0
2007-01-16 00:02:00,2.45204,2.45233,2.45201,2.45231,43700000.0
2007-01-16 00:03:00,2.45238,2.45261,2.45232,2.45232,29700000.0
2007-01-16 00:04:00,2.45244,2.45257,2.45235,2.45257,40800000.0
2007-01-16 00:05:00,2.45238,2.45245,2.4523,2.45245,36400000.0
2007-01-16 00:06:00,2.45247,2.45253,2.45235,2.45253,22900000.0
2007-01-16 00:07:00,2.45248,2.45248,2.45199,2.4523,17300000.0
2007-01-16 00:08:00,2.45236,2.45236,2.452,2.452,23600000.0
2007-01-16 00:09:00,2.45224,2.45231,2.45207,2.45208,43000000.0
2007-01-16 00:10:00,2.45219,2.45219,2.45211,2.45211,6400000.0
2007-01-16 00:11:00,2.45211,2.4524,2.45211,2.4524,22300000.0
2007-01-16 00:12:00,2.45242,2.45257,2.45219,2.45255,26300000.0
2007-01-16 00:13:00,2.45261,2.45272,2.45245,2.4527,33700000.0
2007-01-16 00:14:00,2.4527,2.4527,2.45232,2.45232,9200000.0
2007-01-16 00:15:00,2.45251,2.45257,2.45251,2.45257,3300000.0
2007-01-16 00:16:00,2.45257,2.45258,2.45242,2.4525,35900000.0
2007-01-16 00:17:00,2.4525,2.45279,2.4525,2.45264,30500000.0
2007-01-16 00:18:00,2.45258,2.45265,2.45244,2.45265,43200000.0
2007-01-16 00:19:00,2.45281,2.45281,2.45262,2.45273,34000000.0
2007-01-16 00:20:00,2.45275,2.45288,2.45246,2.45256,18500000.0
2007-01-16 00:21:00,2.4525,2.45265,2.4525,2.45265,5200000.0
2007-01-16 00:22:00,2.45269,2.45276,2.45269,2.45276,7400000.0
2007-01-16 00:23:00,2.45267,2.45267,2.4524,2.4524,43200000.0
2007-01-16 00:24:00,2.4526,2.45268,2.45244,2.45255,35500000.0
2007-01-16 00:25:00,2.45269,2.4527,2.45247,2.45248,28700000.0
2007-01-16 00:26:00,2.45243,2.45266,2.45243,2.45252,39700000.0
2007-01-16 00:27:00,2.45258,2.45264,2.45239,2.45246,44600000.0
2007-01-16 00:28:00,2.45235,2.45243,2.45233,2.45243,16800000.0
2007-01-16 00:29:00,2.45254,2.45254,2.45252,2.45252,4800000.0
2007-01-16 00:30:00,2.45244,2.45244,2.45226,2.45226,4800000.0
2007-01-16 00:31:00,2.45237,2.45243,2.45207,2.45215,20700000.0
2007-01-16 00:32:00,2.45213,2.4523,2.45209,2.4523,34400000.0
2007-01-16 00:33:00,2.45233,2.45237,2.45233,2.45237,20000000.0
2007-01-16 00:34:00,2.45235,2.45256,2.45235,2.45235,25300000.0
2007-01-16 00:35:00,2.4524,2.4526,2.4523,2.45237,45200000.0
2007-01-16 00:36:00,2.45213,2.45225,2.45211,2.45225,15500000.0
2007-01-16 00:37:00,2.45236,2.45236,2.45231,2.45231,21100000.0
2007-01-16 00:38:00,2.45247,2.45251,2.45209,2.4522,31000000.0
2007-01-16 00:39:00,2.45218,2.45247,2.45208,2.45247,28900000.0
2007-01-16 00:40:00,2.45212,2.45222,2.45207,2.45222,44000000.0
2007-01-16 00:41:00,2.45244,2.45244,2.45198,2.45209,23000000.0
2007-01-16 00:42:00,2.45217,2.45225,2.45202,2.45206,30400000.0
2007-01-16 00:43:00,2.45233,2.45241,2.45227,2.45241,19000000.0
2007-01-16 00:44:00,2.4524,2.4525,2.45237,2.45247,34700000.0
2007-01-16 00:45:00,2.45246,2.45254,2.45243,2.45243,26600000.0
2007-01-16 00:46:00,2.45227,2.45265,2.45227,2.4525,25700000.0
2007-01-16 00:47:00,2.45263,2.45283,2.45254,2.45254,15100000.0
2007-01-16 00:48:00,2.45257,2.45277,2.45257,2.45271,15800000.0
2007-01-16 00:49:00,2.45295,2.45303,2.45277,2.4528,42700000.0
2007-01-16 00:50:00,2.45278,2.45287,2.45272,2.45287,22900000.0
2007-01-16 00:51:00,2.4529,2.45297,2.45283,2.45297,49500000.0
2007-01-16 00:52:00,2.45284,2.45294,2.45277,2.45284,16200000.0
2007-01-16 00:53:00,2.4521,2.45235,2.45207,2.45229,29200000.0
2007-01-16 00:54:00,2.4529,2.453,2.4529,2.453,10000000.0
2007-01-16 00:55:00,2.45241,2.45301,2.45241,2.45278,35100000.0
2007-01-16 00:56:00,2.45281,2.4529,2.45269,2.45283,23600000.0
2007-01-16 00:57:00,2.45288,2.45289,2.4527,2.45283,33900000.0
2007-01-16 00:58:00,2.45266,2.45266,2.45212,2.45212,51100001.0
2007-01-16 00:59:00,2.45241,2.45251,2.45195,2.45195,49500000.0
2007-01-16 01:00:00,2.45198,2.45226,2.4518,2.45187,58600000.0
2007-01-16 01:01:00,2.45179,2.45185,2.45152,2.45167,37800000.0
2007-01-16 01:02:00,2.45157,2.45217,2.45157,2.45198,29400000.0
2007-01-16 01:03:00,2.45215,2.45215,2.45162,2.45162,34600000.0
2007-01-16 01:04:00,2.45178,2.45201,2.45178,2.45195,39900000.0
2007-01-16 01:05:00,2.45215,2.45223,2.45158,2.45176,35300000.0
2007-01-16 01:06:00,2.45204,2.45207,2.45168,2.45184,30600000.0
2007-01-16 01:07:00,2.45179,2.45259,2.45179,2.45259,22800000.0
2007-01-16 01:08:00,2.45245,2.45251,2.4524,2.45251,35800001.0
2007-01-16 01:09:00,2.45237,2.45253,2.45216,2.45216,16300000.0
2007-01-16 01:10:00,2.45217,2.45234,2.45217,2.45224,39000000.0
2007-01-16 01:11:00,2.45226,2.4524,2.45217,2.45217,33000000.0
2007-01-16 01:12:00,2.45218,2.45246,2.45218,2.45238,32900000.0
2007-01-16 01:13:00,2.45231,2.45254,2.45231,2.45246,38800000.0
2007-01-16 01:14:00,2.45243,2.45258,2.45243,2.45253,36000000.0
2007-01-16 01:15:00,2.45242,2.45272,2.45242,2.45261,34800000.0
2007-01-16 01:16:00,2.45265,2.45275,2.45243,2.45243,26900000.0
2007-01-16 01:17:00,2.45244,2.45263,2.45237,2.45249,31600000.0
2007-01-16 01:18:00,2.45255,2.45275,2.45255,2.45275,18900000.0
2007-01-16 01:19:00,2.45272,2.45272,2.45268,2.45268,12200000.0
2007-01-16 01:20:00,2.45257,2.45282,2.45257,2.4527,61300000.0
2007-01-16 01:21:00,2.45273,2.45299,2.45273,2.45299,29000000.0
2007-01-16 01:22:00,2.45294,2.45304,2.45282,2.45297,26000000.0
2007-01-16 01:23:00,2.45294,2.45305,2.45289,2.45296,16200000.0
2007-01-16 01:24:00,2.45298,2.45298,2.45287,2.45287,4400000.0
2007-01-16 01:25:00,2.45278,2.45283,2.45276,2.45276,18200000.0
2007-01-16 01:26:00,2.45277,2.45285,2.45273,2.45275,29900000.0
2007-01-16 01:27:00,2.45277,2.45295,2.45267,2.4528,48700000.0
2007-01-16 01:28:00,2.4527,2.4528,2.45263,2.45263,21300000.0
2007-01-16 01:29:00,2.45268,2.45275,2.45262,2.45262,22400000.0
2007-01-16 01:30:00,2.45263,2.45271,2.45242,2.45251,32200000.0
2007-01-16 01:31:00,2.4524,2.4525,2.45235,2.4525,37500001.0
2007-01-16 01:32:00,2.45253,2.45253,2.45245,2.45245,8800000.0
2007-01-16 01:33:00,2.45245,2.45255,2.45242,2.45255,55100000.0
2007-01-16 01:34:00,2.4525,2.45268,2.45242,2.45243,52200000.0
2007-01-16 01:35:00,2.45246,2.45254,2.45244,2.45245,22600000.0
2007-01-16 01:36:00,2.45238,2.4526,2.45233,2.4526,4400000.0
2007-01-16 01:37:00,2.45245,2.45268,2.45242,2.45242,52000000.0
2007-01-16 01:38:00,2.45252,2.45271,2.45251,2.45271,18100000.0
2007-01-16 01:39:00,2.45268,2.45269,2.45253,2.45253,45800000.0
2007-01-16 01:40:00,2.45277,2.45289,2.45277,2.45289,13700000.0
2007-01-16 01:41:00,2.45293,2.45293,2.45255,2.45277,33800000.0
2007-01-16 01:42:00,2.4525,2.45279,2.45247,2.45253,52500000.0
2007-01-16 01:43:00,2.45221,2.45242,2.4522,2.45237,37199999.0
2007-01-16 01:44:00,2.45248,2.45256,2.45241,2.45241,13500000.0
2007-01-16 01:45:00,2.45238,2.45247,2.45228,2.45228,14400000.0
2007-01-16 01:46:00,2.4522,2.45257,2.4522,2.45238,29900000.0
2007-01-16 01:47:00,2.45241,2.45249,2.4523,2.45245,52600000.0
2007-01-16 01:48:00,2.45256,2.45256,2.45234,2.45247,35500000.0
2007-01-16 01:49:00,2.45238,2.45246,2.45233,2.45243,28700000.0
2007-01-16 01:50:00,2.4523,2.45241,2.4523,2.45238,30100000.0
2007-01-16 01:51:00,2.4524,2.4524,2.45211,2.45213,33600000.0
2007-01-16 01:52:00,2.45213,2.45253,2.45213,2.45229,53900000.0
2007-01-16 01:53:00,2.4523,2.45252,2.4523,2.45243,38600000.0
2007-01-16 01:54:00,2.45239,2.45265,2.45239,2.45259,25400000.0
2007-01-16 01:55:00,2.45261,2.45265,2.45232,2.45232,21600000.0
2007-01-16 01:56:00,2.45224,2.45235,2.45209,2.45209,29000000.0
2007-01-16 01:57:00,2.45225,2.45225,2.45207,2.45218,39100000.0
2007-01-16 01:58:00,2.4522,2.45229,2.45216,2.45229,16900000.0
2007-01-16 01:59:00,2.45235,2.45244,2.45225,2.45227,29800000.0
2007-01-16 02:00:00,2.45218,2.4524,2.45213,2.4524,29300000.0
2007-01-16 02:01:00,2.45222,2.45222,2.45145,2.4517,28600000.0
2007-01-16 02:02:00,2.45169,2.45169,2.4513,2.45155,51900000.0
2007-01-16 02:03:00,2.45152,2.45153,2.45135,2.45153,34000000.0
2007-01-16 02:04:00,2.45166,2.45187,2.45166,2.45176,28400000.0
2007-01-16 02:05:00,2.45175,2.45186,2.45133,2.45157,48900000.0
2007-01-16 02:06:00,2.45169,2.45192,2.45169,2.45192,23400000.0
2007-01-16 02:07:00,2.45183,2.45199,2.45183,2.45197,59199999.0
2007-01-16 02:08:00,2.45194,2.45203,2.45174,2.45176,74900000.0
2007-01-16 02:09:00,2.45181,2.45181,2.45147,2.45147,28400000.0
2007-01-16 02:10:00,2.45146,2.45146,2.45114,2.45125,20000000.0
2007-01-16 02:11:00,2.45127,2.45154,2.45127,2.4514,42900000.0
2007-01-16 02:12:00,2.45154,2.45173,2.4515,2.45173,35600000.0
2007-01-16 02:13:00,2.45152,2.45169,2.45138,2.45148,33800000.0
2007-01-16 02:14:00,2.4513,2.4513,2.45095,2.45101,28200000.0
2007-01-16 02:15:00,2.45113,2.45113,2.45089,2.45102,50100000.0
2007-01-16 02:16:00,2.45092,2.45092,2.45077,2.45082,21600000.0
2007-01-16 02:17:00,2.45077,2.45085,2.45062,2.45085,51600000.0
2007-01-16 02:18:00,2.45079,2.45094,2.45072,2.45075,48100000.0
2007-01-16 02:19:00,2.4507,2.451,2.4507,2.45086,22500000.0
2007-01-16 02:20:00,2.451,2.45104,2.4508,2.45082,23200000.0
2007-01-16 02:21:00,2.45066,2.45083,2.45057,2.45083,15500000.0
2007-01-16 02:22:00,2.45094,2.45094,2.45045,2.4509,32400000.0
2007-01-16 02:23:00,2.45091,2.45097,2.45071,2.45071,45900000.0
2007-01-16 02:24:00,2.45079,2.45108,2.45079,2.45085,37000000.0
2007-01-16 02:25:00,2.45086,2.45093,2.45074,2.45092,38000000.0
2007-01-16 02:26:00,2.45097,2.45097,2.45073,2.45091,26000000.0
2007-01-16 02:27:00,2.45085,2.45096,2.45083,2.45091,32100000.0
2007-01-16 02:28:00,2.45083,2.45097,2.45082,2.45082,33200000.0
2007-01-16 02:29:00,2.45095,2.45161,2.45095,2.45137,34900000.0
2007-01-16 02:30:00,2.4515,2.45159,2.45124,2.45124,16600000.0
2007-01-16 02:31:00,2.45127,2.45177,2.45127,2.45177,41200000.0
2007-01-16 02:32:00,2.45165,2.45188,2.45165,2.45182,31400000.0
2007-01-16 02:33:00,2.45178,2.45178,2.45148,2.45148,42900001.0
2007-01-16 02:34:00,2.45155,2.45173,2.45154,2.45166,30600000.0
2007-01-16 02:35:00,2.45174,2.45202,2.45174,2.45185,16900000.0
2007-01-16 02:36:00,2.45193,2.45193,2.4514,2.45145,27800000.0
2007-01-16 02:37:00,2.45143,2.45145,2.45134,2.45135,23900000.0
2007-01-16 02:38:00,2.45132,2.45146,2.45125,2.45125,28400000.0
2007-01-16 02:39:00,2.45124,2.45124,2.45116,2.45116,9600000.0
2007-01-16 02:40:00,2.45098,2.45117,2.45098,2.45117,23000000.0
2007-01-16 02:41:00,2.45112,2.45112,2.45093,2.4511,24000000.0
2007-01-16 02:42:00,2.45107,2.4513,2.45107,2.45117,15700000.0
2007-01-16 02:43:00,2.4512,2.45137,2.45112,2.45137,36600000.0
2007-01-16 02:44:00,2.45132,2.45135,2.45116,2.45131,44900000.0
2007-01-16 02:45:00,2.45138,2.45138,2.45118,2.45126,31600000.0
2007-01-16 02:46:00,2.4514,2.4514,2.45108,2.45115,43900000.0
2007-01-16 02:47:00,2.45132,2.45159,2.45121,2.45121,48800000.0
2007-01-16 02:48:00,2.45167,2.45188,2.4515,2.45181,51300000.0
2007-01-16 02:49:00,2.45181,2.45198,2.45181,2.45198,20800000.0
2007-01-16 02:50:00,2.45205,2.45216,2.45201,2.45201,24800000.0
2007-01-16 02:51:00,2.45199,2.45217,2.45199,2.45205,38700000.0
2007-01-16 02:52:00,2.45193,2.45205,2.45181,2.45203,18200000.0
2007-01-16 02:53:00,2.45214,2.45214,2.45189,2.45199,24400000.0
2007-01-16 02:54:00,2.45226,2.4526,2.45226,2.45235,22200000.0
2007-01-16 02:55:00,2.45225,2.45225,2.45204,2.45214,28400000.0
2007-01-16 02:56:00,2.45213,2.45229,2.45201,2.45229,42200000.0
2007-01-16 02:57:00,2.45241,2.45241,2.45208,2.45231,39000000.0
2007-01-16 02:58:00,2.45248,2.45263,2.45239,2.45239,20200000.0
2007-01-16 02:59:00,2.45246,2.45248,2.45226,2.45248,21900000.0
2007-01-16 03:00:00,2.4524,2.45265,2.4524,2.4525,16600000.0
2007-01-16 03:01:00,2.45251,2.45279,2.45251,2.45279,39299999.0
2007-01-16 03:02:00,2.45252,2.45252,2.45232,2.45232,18400000.0
2007-01-16 03:03:00,2.45218,2.45238,2.45218,2.45227,28600000.0
2007-01-16 03:04:00,2.45226,2.4526,2.45216,2.4526,19400000.0
2007-01-16 03:05:00,2.45242,2.45263,2.45229,2.4526,26100000.0
2007-01-16 03:06:00,2.45258,2.45269,2.45243,2.45248,49900000.0
2007-01-16 03:07:00,2.45244,2.45253,2.45223,2.45253,24800000.0
2007-01-16 03:08:00,2.45241,2.45249,2.45218,2.45247,31000000.0
2007-01-16 03:09:00,2.45227,2.45265,2.45227,2.45257,30800000.0
2007-01-16 03:10:00,2.45255,2.4529,2.45242,2.45267,50200000.0
2007-01-16 03:11:00,2.45255,2.45268,2.45247,2.45253,54600000.0
2007-01-16 03:12:00,2.45246,2.45246,2.45239,2.45239,4200000.0
2007-01-16 03:13:00,2.45225,2.45225,2.45209,2.45209,31200000.0
2007-01-16 03:14:00,2.45225,2.45225,2.45201,2.45202,18400000.0
2007-01-16 03:15:00,2.45211,2.45224,2.45209,2.45209,27000000.0
2007-01-16 03:16:00,2.45225,2.45248,2.45225,2.45239,35200000.0
2007-01-16 03:17:00,2.45228,2.45256,2.45224,2.45256,26400000.0
2007-01-16 03:18:00,2.45253,2.45253,2.4523,2.45235,33300001.0
2007-01-16 03:19:00,2.45242,2.4526,2.45242,2.45246,25900000.0
2007-01-16 03:20:00,2.4522,2.45236,2.45211,2.45235,48500000.0
2007-01-16 03:21:00,2.45215,2.45232,2.45206,2.45219,47800000.0
2007-01-16 03:22:00,2.45225,2.45245,2.45214,2.45245,26800000.0
2007-01-16 03:23:00,2.45227,2.45233,2.45218,2.45218,31500000.0
2007-01-16 03:24:00,2.45224,2.45224,2.45207,2.45208,21200000.0
2007-01-16 03:25:00,2.45219,2.45222,2.45198,2.45208,46800000.0
2007-01-16 03:26:00,2.45205,2.45223,2.45205,2.45209,47000000.0
2007-01-16 03:27:00,2.45193,2.45214,2.4519,2.45211,30800000.0
2007-01-16 03:28:00,2.45237,2.45237,2.45208,2.45208,23100000.0
2007-01-16 03:29:00,2.45201,2.45238,2.45201,2.45223,37600000.0
2007-01-16 03:30:00,2.45199,2.45225,2.45199,2.45213,14400000.0
2007-01-16 03:31:00,2.45209,2.4523,2.452,2.452,33200000.0
2007-01-16 03:32:00,2.45212,2.45225,2.45212,2.45215,30100000.0
2007-01-16 03:33:00,2.45208,2.45208,2.45145,2.45147,42300000.0
2007-01-16 03:34:00,2.45149,2.45178,2.45149,2.45166,45200000.0
2007-01-16 03:35:00,2.45163,2.45174,2.45145,2.45168,40900000.0
2007-01-16 03:36:00,2.45163,2.45165,2.45136,2.45142,31700000.0
2007-01-16 03:37:00,2.45144,2.45164,2.45129,2.45164,40700000.0
2007-01-16 03:38:00,2.45137,2.4517,2.45137,2.4517,25200000.0
2007-01-16 03:39:00,2.45168,2.45184,2.45159,2.45176,30400000.0
2007-01-16 03:40:00,2.45179,2.45195,2.45149,2.45159,30200000.0
2007-01-16 03:41:00,2.4516,2.4516,2.45124,2.45124,30000000.0
2007-01-16 03:42:00,2.4513,2.45148,2.4513,2.45148,7200000.0
2007-01-16 03:43:00,2.45162,2.45176,2.45142,2.45142,23100000.0
2007-01-16 03:44:00,2.45147,2.45165,2.45147,2.45151,47000000.0
2007-01-16 03:45:00,2.45132,2.45132,2.4511,2.45112,32500000.0
2007-01-16 03:46:00,2.45135,2.45171,2.45109,2.4516,27600000.0
2007-01-16 03:47:00,2.4517,2.45175,2.45156,2.45173,54200000.0
2007-01-16 03:48:00,2.4516,2.45219,2.4516,2.45192,41100000.0
2007-01-16 03:49:00,2.45182,2.45192,2.45182,2.45185,15600000.0
2007-01-16 03:50:00,2.45188,2.45188,2.45171,2.45171,26600000.0
2007-01-16 03:51:00,2.45189,2.4519,2.45177,2.4518,24400000.0
2007-01-16 03:52:00,2.45148,2.45197,2.45132,2.45148,61100000.0
2007-01-16 03:53:00,2.45177,2.45193,2.45177,2.45183,17500000.0
2007-01-16 03:54:00,2.45184,2.45194,2.45159,2.45159,32100000.0
2007-01-16 03:55:00,2.45159,2.45214,2.45151,2.45214,16800000.0
2007-01-16 03:56:00,2.45219,2.45237,2.45219,2.45237,13300000.0
2007-01-16 03:57:00,2.45269,2.45289,2.45269,2.45276,59500000.0
2007-01-16 03:58:00,2.45276,2.45279,2.45239,2.45253,27200000.0
2007-01-16 03:59:00,2.45239,2.4524,2.45229,2.45237,31300000.0
2007-01-16 04:00:00,2.4523,2.45233,2.45225,2.45225,17600000.0
2007-01-16 04:01:00,2.45221,2.45243,2.45221,2.4523,44100000.0
2007-01-16 04:02:00,2.45231,2.45231,2.45207,2.45218,35300000.0
2007-01-16 04:03:00,2.45228,2.45244,2.45214,2.45224,22400000.0
2007-01-16 04:04:00,2.45235,2.45245,2.45235,2.45245,28100000.0
2007-01-16 04:05:00,2.4524,2.45255,2.45231,2.45242,61600000.0
2007-01-16 04:06:00,2.45243,2.45269,2.45243,2.45244,31500000.0
2007-01-16 04:07:00,2.45261,2.45263,2.4525,2.45262,44900000.0
2007-01-16 04:08:00,2.45247,2.45267,2.45244,2.45254,29400000.0
2007-01-16 04:09:00,2.45261,2.4527,2.45243,2.4525,28700000.0
2007-01-16 04:10:00,2.45242,2.45257,2.45228,2.45242,43100000.0
2007-01-16 04:11:00,2.45247,2.45247,2.45235,2.45246,18000000.0
2007-01-16 04:12:00,2.4524,2.45265,2.4524,2.45265,35600000.0
2007-01-16 04:13:00,2.45253,2.45256,2.45241,2.45253,26200000.0
2007-01-16 04:14:00,2.45262,2.45267,2.45238,2.45256,38900000.0
2007-01-16 04:15:00,2.45255,2.45272,2.45255,2.45263,21700000.0
2007-01-16 04:16:00,2.45254,2.45273,2.4524,2.45257,48400000.0
2007-01-16 04:17:00,2.45265,2.45265,2.45257,2.4526,20000000.0
2007-01-16 04:18:00,2.45281,2.45281,2.45261,2.45261,20000000.0
2007-01-16 04:19:00,2.45267,2.45268,2.45257,2.45265,28700000.0
2007-01-16 04:20:00,2.45264,2.45273,2.45264,2.45267,53200000.0
2007-01-16 04:21:00,2.45265,2.45278,2.45252,2.45278,44900000.0
2007-01-16 04:22:00,2.45281,2.45289,2.45271,2.45271,17300000.0
2007-01-16 04:23:00,2.45267,2.45281,2.45267,2.45273,29600000.0
2007-01-16 04:24:00,2.45271,2.45306,2.45271,2.45287,46100000.0
2007-01-16 04:25:00,2.45298,2.45299,2.45277,2.45282,20800000.0
2007-01-16 04:26:00,2.45288,2.45288,2.45257,2.45257,8400000.0
2007-01-16 04:27:00,2.45259,2.4526,2.45251,2.45259,27600000.0
2007-01-16 04:28:00,2.45242,2.45269,2.45242,2.45255,37600000.0
2007-01-16 04:29:00,2.45269,2.45269,2.45228,2.45243,28600000.0
2007-01-16 04:30:00,2.4525,2.45261,2.45244,2.45247,36000000.0
2007-01-16 04:31:00,2.45252,2.45278,2.45252,2.45278,18300000.0
2007-01-16 04:32:00,2.45276,2.45287,2.45223,2.45249,34200000.0
2007-01-16 04:33:00,2.45239,2.4525,2.45205,2.45206,26400000.0
2007-01-16 04:34:00,2.4519,2.45194,2.45173,2.45194,55200001.0
2007-01-16 04:35:00,2.45207,2.45231,2.45193,2.45212,54000000.0
2007-01-16 04:36:00,2.45196,2.45204,2.45187,2.452,28700000.0
2007-01-16 04:37:00,2.45193,2.45199,2.45172,2.45172,45200000.0
2007-01-16 04:38:00,2.45187,2.45207,2.4518,2.45197,30300000.0
2007-01-16 04:39:00,2.45192,2.45217,2.45186,2.45186,13200000.0
2007-01-16 04:40:00,2.45162,2.45175,2.45156,2.45175,44600000.0
2007-01-16 04:41:00,2.45159,2.45171,2.45153,2.45153,28400000.0
2007-01-16 04:42:00,2.45158,2.45166,2.45146,2.45146,22600000.0
2007-01-16 04:43:00,2.45169,2.45169,2.45153,2.45163,19400000.0
2007-01-16 04:44:00,2.4515,2.45158,2.45142,2.45142,14200000.0
2007-01-16 04:45:00,2.45146,2.45151,2.45143,2.45151,31800000.0
2007-01-16 04:46:00,2.45146,2.45162,2.45146,2.45154,21100000.0
2007-01-16 04:47:00,2.45155,2.45206,2.45155,2.45206,32500000.0
2007-01-16 04:48:00,2.45204,2.45226,2.45175,2.45175,44600000.0
2007-01-16 04:49:00,2.4519,2.4519,2.45158,2.45164,26900000.0
2007-01-16 04:50:00,2.45172,2.45186,2.45172,2.45175,21600000.0
2007-01-16 04:51:00,2.45179,2.45191,2.45177,2.45186,17400000.0
2007-01-16 04:52:00,2.4519,2.45196,2.45173,2.45177,36900000.0
2007-01-16 04:53:00,2.45175,2.45175,2.45159,2.45162,22100000.0
2007-01-16 04:54:00,2.45153,2.45156,2.45143,2.45143,13200000.0
2007-01-16 04:55:00,2.45158,2.45167,2.45152,2.45167,28900000.0
2007-01-16 04:56:00,2.45164,2.45172,2.45143,2.45172,58200000.0
2007-01-16 04:57:00,2.45177,2.45177,2.45152,2.45154,40600000.0
2007-01-16 04:58:00,2.45154,2.45177,2.45154,2.45177,22700000.0
2007-01-16 04:59:00,2.45165,2.4517,2.45162,2.4517,32600000.0
2007-01-16 05:00:00,2.4516,2.4516,2.45148,2.45148,8400000.0
2007-01-16 05:01:00,2.45141,2.45166,2.45141,2.45158,17500000.0
2007-01-16 05:02:00,2.45149,2.45169,2.4514,2.45155,18900000.0
2007-01-16 05:03:00,2.4515,2.4517,2.45142,2.4517,25200000.0
2007-01-16 05:04:00,2.45175,2.45185,2.45175,2.45185,4900000.0
2007-01-16 05:05:00,2.45177,2.45177,2.45147,2.45147,28800000.0
2007-01-16 05:06:00,2.45147,2.45147,2.45145,2.45145,13200000.0
2007-01-16 05:07:00,2.45155,2.4518,2.45155,2.4518,13800000.0
2007-01-16 05:08:00,2.45183,2.45183,2.45157,2.45174,18400000.0
2007-01-16 05:09:00,2.45171,2.45174,2.4515,2.45171,27600000.0
2007-01-16 05:10:00,2.45182,2.45182,2.45182,2.45182,2400000.0
2007-01-16 05:11:00,2.45177,2.45177,2.45173,2.45173,13600000.0
2007-01-16 05:12:00,2.45174,2.45182,2.45174,2.45182,19900000.0
2007-01-16 05:13:00,2.45186,2.45193,2.4516,2.45186,52200000.0
2007-01-16 05:14:00,2.45185,2.45185,2.45156,2.45171,28800000.0
2007-01-16 05:15:00,2.45176,2.45176,2.45152,2.45169,15000000.0
2007-01-16 05:16:00,2.4515,2.4516,2.45142,2.45142,46600000.0
2007-01-16 05:17:00,2.45138,2.45159,2.45137,2.45144,23000000.0
2007-01-16 05:18:00,2.4514,2.45161,2.4514,2.45155,44600000.0
2007-01-16 05:19:00,2.45165,2.45177,2.45162,2.45171,57000000.0
2007-01-16 05:20:00,2.4515,2.45166,2.45148,2.45154,58600001.0
2007-01-16 05:21:00,2.45143,2.45155,2.45143,2.4515,34300000.0
2007-01-16 05:22:00,2.45148,2.45163,2.45143,2.45143,27200000.0
2007-01-16 05:23:00,2.45135,2.45163,2.45135,2.45152,40100000.0
2007-01-16 05:24:00,2.45143,2.45145,2.45138,2.45143,29800000.0
2007-01-16 05:25:00,2.45155,2.45165,2.4514,2.4514,13300000.0
2007-01-16 05:26:00,2.45152,2.45166,2.45148,2.4516,38400000.0
2007-01-16 05:27:00,2.45162,2.4517,2.45145,2.45167,32200000.0
2007-01-16 05:28:00,2.45162,2.45179,2.45157,2.45157,34800000.0
2007-01-16 05:29:00,2.45161,2.45161,2.45146,2.45146,3300000.0
2007-01-16 05:30:00,2.45148,2.45164,2.4514,2.45164,35200000.0
2007-01-16 05:31:00,2.45142,2.45167,2.45142,2.45147,27100000.0
2007-01-16 05:32:00,2.45143,2.45154,2.4514,2.4514,33100000.0
2007-01-16 05:33:00,2.45165,2.45166,2.45152,2.45163,32100000.0
2007-01-16 05:34:00,2.4515,2.45159,2.45146,2.45146,30200000.0
2007-01-16 05:35:00,2.45157,2.45166,2.45153,2.45153,16700000.0
2007-01-16 05:36:00,2.45155,2.45165,2.45148,2.45158,34800000.0
2007-01-16 05:37:00,2.45153,2.45158,2.45147,2.45151,40800000.0
2007-01-16 05:38:00,2.4516,2.45172,2.45139,2.45155,33100000.0
2007-01-16 05:39:00,2.45157,2.4517,2.45153,2.4517,33200000.0
2007-01-16 05:40:00,2.45164,2.45194,2.45164,2.45174,24500000.0
2007-01-16 05:41:00,2.45181,2.45191,2.45164,2.45164,29100000.0
2007-01-16 05:42:00,2.45153,2.45166,2.45153,2.45158,44200000.0
2007-01-16 05:43:00,2.45182,2.45184,2.45163,2.45164,23700000.0
2007-01-16 05:44:00,2.45154,2.45157,2.45145,2.45145,25200000.0
2007-01-16 05:45:00,2.45173,2.45173,2.4515,2.4515,17600000.0
2007-01-16 05:46:00,2.45157,2.45172,2.45157,2.45158,16400000.0
2007-01-16 05:47:00,2.45162,2.45187,2.45158,2.45174,45700000.0
2007-01-16 05:48:00,2.45177,2.45177,2.45153,2.4516,39900000.0
2007-01-16 05:49:00,2.45154,2.45165,2.45146,2.45165,31800000.0
2007-01-16 05:50:00,2.45142,2.45158,2.4514,2.45158,22900000.0
2007-01-16 05:51:00,2.45148,2.45174,2.45148,2.45169,48200000.0
2007-01-16 05:52:00,2.45165,2.45165,2.45165,2.45165,4000000.0
2007-01-16 05:53:00,2.45159,2.45177,2.45159,2.45177,43100000.0
2007-01-16 05:54:00,2.45151,2.45165,2.45149,2.45165,26200000.0
2007-01-16 05:55:00,2.45158,2.45163,2.45148,2.45148,18400000.0
2007-01-16 05:56:00,2.45156,2.45163,2.45152,2.45163,22800000.0
2007-01-16 05:57:00,2.45163,2.45183,2.45153,2.45183,21300000.0
2007-01-16 05:58:00,2.45188,2.45207,2.45183,2.45183,32200000.0
2007-01-16 05:59:00,2.4519,2.45196,2.45185,2.4519,23100000.0
2007-01-16 06:00:00,2.45178,2.45203,2.45178,2.45193,47300000.0
2007-01-16 06:01:00,2.45214,2.45214,2.45206,2.45206,5600000.0
2007-01-16 06:02:00,2.45198,2.45217,2.45198,2.45212,15700000.0
2007-01-16 06:03:00,2.45211,2.45223,2.45205,2.45205,19700000.0
2007-01-16 06:04:00,2.45228,2.45243,2.45224,2.45224,37500000.0
2007-01-16 06:05:00,2.45217,2.45227,2.45215,2.45227,25100000.0
2007-01-16 06:06:00,2.45231,2.45236,2.45206,2.45236,48500000.0
2007-01-16 06:07:00,2.45219,2.45232,2.45202,2.45202,32200000.0
2007-01-16 06:08:00,2.45215,2.45225,2.452,2.4521,45799999.0
2007-01-16 06:09:00,2.45208,2.45225,2.45201,2.45211,40300000.0
2007-01-16 06:10:00,2.45205,2.45217,2.45198,2.4521,36600000.0
2007-01-16 06:11:00,2.45213,2.45224,2.45213,2.45213,6000000.0
2007-01-16 06:12:00,2.45193,2.45208,2.45188,2.45188,40400000.0
2007-01-16 06:13:00,2.45185,2.45221,2.45185,2.45221,12000000.0
2007-01-16 06:14:00,2.45211,2.45213,2.45197,2.45197,18400000.0
2007-01-16 06:15:00,2.45206,2.45221,2.45196,2.45208,34100000.0
2007-01-16 06:16:00,2.45225,2.45225,2.45205,2.4522,11400000.0
2007-01-16 06:17:00,2.45208,2.45211,2.45208,2.45211,14800000.0
2007-01-16 06:18:00,2.45222,2.45236,2.45221,2.45233,15800000.0
2007-01-16 06:19:00,2.45226,2.45247,2.45226,2.45245,32500000.0
2007-01-16 06:20:00,2.45232,2.45249,2.45232,2.45243,30500000.0
2007-01-16 06:21:00,2.45227,2.45255,2.45221,2.45255,25400000.0
2007-01-16 06:22:00,2.45256,2.45266,2.45246,2.45254,53400000.0
2007-01-16 06:23:00,2.45243,2.45243,2.4522,2.4522,41400000.0
2007-01-16 06:24:00,2.45228,2.45233,2.45221,2.45223,23600000.0
2007-01-16 06:25:00,2.45218,2.45236,2.45216,2.45216,30000000.0
2007-01-16 06:26:00,2.45224,2.45232,2.45205,2.45205,27800000.0
2007-01-16 06:27:00,2.45196,2.45196,2.45188,2.4519,20600000.0
2007-01-16 06:28:00,2.45197,2.45201,2.45191,2.45201,28800000.0
2007-01-16 06:29:00,2.45198,2.45218,2.45195,2.452,28500000.0
2007-01-16 06:30:00,2.45207,2.45212,2.45194,2.45202,29500000.0
2007-01-16 06:31:00,2.45203,2.45228,2.452,2.45215,51900000.0
2007-01-16 06:32:00,2.4521,2.4521,2.45165,2.45185,30500000.0
2007-01-16 06:33:00,2.45174,2.4518,2.45165,2.4518,38100000.0
2007-01-16 06:34:00,2.45188,2.45188,2.45168,2.45175,25700000.0
2007-01-16 06:35:00,2.4519,2.4519,2.45176,2.45176,29200000.0
2007-01-16 06:36:00,2.45159,2.4518,2.45159,2.45165,20400000.0
2007-01-16 06:37:00,2.45156,2.45178,2.45116,2.45133,42800000.0
2007-01-16 06:38:00,2.45164,2.45189,2.45162,2.45173,46100000.0
2007-01-16 06:39:00,2.45188,2.4519,2.45167,2.45184,38500000.0
2007-01-16 06:40:00,2.45169,2.45181,2.45166,2.45166,20900000.0
2007-01-16 06:41:00,2.45183,2.45183,2.4517,2.4517,5500000.0
2007-01-16 06:42:00,2.4517,2.4517,2.4517,2.4517,13300000.0
2007-01-16 06:43:00,2.45169,2.45169,2.45153,2.45165,21400000.0
2007-01-16 06:44:00,2.45157,2.45161,2.45143,2.45144,24400000.0
2007-01-16 06:45:00,2.45137,2.4516,2.45137,2.45154,30300000.0
2007-01-16 06:46:00,2.45161,2.45167,2.45147,2.45158,34200000.0
2007-01-16 06:47:00,2.45148,2.45154,2.45142,2.4515,29100000.0
2007-01-16 06:48:00,2.45152,2.45158,2.45146,2.45158,30100000.0
2007-01-16 06:49:00,2.45142,2.45159,2.45137,2.45153,29100000.0
2007-01-16 06:50:00,2.45156,2.4516,2.4514,2.45149,16800000.0
2007-01-16 06:51:00,2.45157,2.4516,2.45137,2.45145,19500000.0
2007-01-16 06:52:00,2.4515,2.45169,2.45139,2.45169,27600000.0
2007-01-16 06:53:00,2.45173,2.45173,2.4517,2.4517,5600000.0
2007-01-16 06:54:00,2.45177,2.45182,2.45161,2.45173,20800000.0
2007-01-16 06:55:00,2.45165,2.45189,2.45165,2.45173,43600000.0
2007-01-16 06:56:00,2.45175,2.45175,2.45153,2.45153,33300000.0
2007-01-16 06:57:00,2.4516,2.45168,2.4516,2.45168,14400000.0
2007-01-16 06:58:00,2.45168,2.4519,2.45162,2.45175,34900000.0
2007-01-16 06:59:00,2.45168,2.4519,2.45168,2.4519,19900000.0
2007-01-16 07:00:00,2.45175,2.4518,2.45153,2.45163,34900000.0
2007-01-16 07:01:00,2.45161,2.45184,2.4515,2.45166,23200000.0
2007-01-16 07:02:00,2.4516,2.45169,2.4516,2.45167,25000000.0
2007-01-16 07:03:00,2.45156,2.45186,2.45156,2.45186,15700000.0
2007-01-16 07:04:00,2.4518,2.4519,2.45163,2.45179,37800000.0
2007-01-16 07:05:00,2.45182,2.45193,2.45161,2.45179,35800000.0
2007-01-16 07:06:00,2.45152,2.45172,2.45152,2.45163,21800000.0
2007-01-16 07:07:00,2.45171,2.45182,2.45162,2.45166,27300000.0
2007-01-16 07:08:00,2.45184,2.45186,2.45152,2.45152,34100000.0
2007-01-16 07:09:00,2.45156,2.45178,2.45149,2.45178,26000000.0
2007-01-16 07:10:00,2.45147,2.45169,2.45145,2.4516,41900001.0
2007-01-16 07:11:00,2.4515,2.45156,2.4514,2.45156,23300000.0
2007-01-16 07:12:00,2.45143,2.45149,2.4514,2.45149,33500000.0
2007-01-16 07:13:00,2.45145,2.45155,2.4514,2.45155,38300000.0
2007-01-16 07:14:00,2.45144,2.45165,2.45144,2.45152,37700000.0
2007-01-16 07:15:00,2.45155,2.45155,2.45113,2.4513,27900000.0
2007-01-16 07:16:00,2.4514,2.45157,2.45139,2.45157,12200000.0
2007-01-16 07:17:00,2.45142,2.45159,2.45138,2.45138,32400000.0
2007-01-16 07:18:00,2.45138,2.45142,2.45104,2.45107,53500000.0
2007-01-16 07:19:00,2.45097,2.45104,2.45087,2.45093,25500000.0
2007-01-16 07:20:00,2.45095,2.45113,2.45092,2.45101,21200000.0
2007-01-16 07:21:00,2.45095,2.45111,2.45091,2.45111,32000000.0
2007-01-16 07:22:00,2.45105,2.45131,2.45105,2.45123,41000000.0
2007-01-16 07:23:00,2.4513,2.4513,2.45104,2.45104,17600000.0
2007-01-16 07:24:00,2.4511,2.4511,2.45087,2.451,50200000.0
2007-01-16 07:25:00,2.45098,2.45128,2.45098,2.4511,27700000.0
2007-01-16 07:26:00,2.45098,2.45135,2.45098,2.45132,46800000.0
2007-01-16 07:27:00,2.45131,2.45131,2.4511,2.4511,24900000.0
2007-01-16 07:28:00,2.45122,2.4513,2.45122,2.4513,9400000.0
2007-01-16 07:29:00,2.45134,2.45134,2.45095,2.45095,30900000.0
2007-01-16 07:30:00,2.45136,2.45136,2.45105,2.4511,30900000.0
2007-01-16 07:31:00,2.4511,2.45133,2.45106,2.45128,30000000.0
2007-01-16 07:32:00,2.45144,2.45144,2.45112,2.45112,17800000.0
2007-01-16 07:33:00,2.45108,2.45118,2.45108,2.45118,16800000.0
2007-01-16 07:34:00,2.45084,2.45106,2.45066,2.45091,29900000.0
2007-01-16 07:35:00,2.4509,2.45104,2.45087,2.45096,28600000.0
2007-01-16 07:36:00,2.4509,2.45098,2.4509,2.45098,8700000.0
2007-01-16 07:37:00,2.45112,2.45118,2.45087,2.45087,28000000.0
2007-01-16 07:38:00,2.45078,2.4509,2.45066,2.4509,19400000.0
2007-01-16 07:39:00,2.45076,2.45099,2.45076,2.45091,21700000.0
2007-01-16 07:40:00,2.45069,2.45069,2.45006,2.45019,34300000.0
2007-01-16 07:41:00,2.45052,2.45115,2.45052,2.45105,21500000.0
2007-01-16 07:42:00,2.45103,2.45115,2.45086,2.45095,33100000.0
2007-01-16 07:43:00,2.45094,2.45119,2.45094,2.45113,27100000.0
2007-01-16 07:44:00,2.45109,2.45109,2.45082,2.45086,18100000.0
2007-01-16 07:45:00,2.45091,2.45112,2.45087,2.45093,64399999.0
2007-01-16 07:46:00,2.45098,2.45112,2.45075,2.45112,35600000.0
2007-01-16 07:47:00,2.45115,2.45121,2.45097,2.45101,32300000.0
2007-01-16 07:48:00,2.45107,2.45125,2.45107,2.45125,10000000.0
2007-01-16 07:49:00,2.4514,2.45196,2.4514,2.45196,49700000.0
2007-01-16 07:50:00,2.45194,2.45198,2.45164,2.45164,32200000.0
2007-01-16 07:51:00,2.4515,2.45168,2.45141,2.45141,41300000.0
2007-01-16 07:52:00,2.45149,2.45149,2.45128,2.45149,25000000.0
2007-01-16 07:53:00,2.45132,2.45149,2.45126,2.45149,26100000.0
2007-01-16 07:54:00,2.45134,2.4514,2.45118,2.45128,25600000.0
2007-01-16 07:55:00,2.45136,2.45175,2.45136,2.45159,14300000.0
2007-01-16 07:56:00,2.45158,2.45175,2.45158,2.45163,11600000.0
2007-01-16 07:57:00,2.45161,2.45161,2.45133,2.45136,27900000.0
2007-01-16 07:58:00,2.45139,2.45154,2.45138,2.45138,22900000.0
2007-01-16 07:59:00,2.45112,2.4512,2.45098,2.45112,15100000.0
2007-01-16 08:00:00,2.45128,2.45144,2.45116,2.45118,46500000.0
2007-01-16 08:01:00,2.45116,2.45136,2.45112,2.45118,52500000.0
2007-01-16 08:02:00,2.45112,2.45123,2.45099,2.45103,43000000.0
2007-01-16 08:03:00,2.45094,2.45115,2.45083,2.45115,25700000.0
2007-01-16 08:04:00,2.45101,2.45101,2.45063,2.45076,26000000.0
2007-01-16 08:05:00,2.45075,2.45103,2.45072,2.45073,27700000.0
2007-01-16 08:06:00,2.45058,2.45077,2.45047,2.45047,42800000.0
2007-01-16 08:07:00,2.45062,2.45088,2.45061,2.45061,34800000.0
2007-01-16 08:08:00,2.45054,2.45078,2.45054,2.45061,26900000.0
2007-01-16 08:09:00,2.45081,2.45088,2.45081,2.45083,26800001.0
2007-01-16 08:10:00,2.45088,2.45099,2.45076,2.45081,42100000.0
2007-01-16 08:11:00,2.45081,2.45082,2.45071,2.45071,23100000.0
2007-01-16 08:12:00,2.45075,2.45091,2.4507,2.4507,54299999.0
2007-01-16 08:13:00,2.45083,2.45083,2.45058,2.45058,45000000.0
2007-01-16 08:14:00,2.45088,2.45088,2.45073,2.45073,55100000.0
2007-01-16 08:15:00,2.45103,2.45108,2.45079,2.45086,27200000.0
2007-01-16 08:16:00,2.45085,2.45085,2.45061,2.45078,61100000.0
2007-01-16 08:17:00,2.45093,2.45093,2.45086,2.4509,21800000.0
2007-01-16 08:18:00,2.45098,2.45098,2.45069,2.45085,23000000.0
2007-01-16 08:19:00,2.45091,2.45092,2.45072,2.45092,19800000.0
2007-01-16 08:20:00,2.45072,2.45077,2.45063,2.45063,49300000.0
2007-01-16 08:21:00,2.45056,2.45083,2.45056,2.45083,34600000.0
2007-01-16 08:22:00,2.4508,2.45082,2.45061,2.45066,43700000.0
2007-01-16 08:23:00,2.45073,2.451,2.45065,2.451,13400000.0
2007-01-16 08:24:00,2.45102,2.45127,2.45091,2.45106,53100000.0
2007-01-16 08:25:00,2.451,2.4513,2.45093,2.4513,33400000.0
2007-01-16 08:26:00,2.4514,2.4514,2.45119,2.45134,15200000.0
2007-01-16 08:27:00,2.45133,2.45133,2.4511,2.45116,37100000.0
2007-01-16 08:28:00,2.45109,2.45109,2.45089,2.45093,41100000.0
2007-01-16 08:29:00,2.45088,2.45105,2.45071,2.45086,43100000.0
2007-01-16 08:30:00,2.45075,2.45098,2.45062,2.45085,45700000.0
2007-01-16 08:31:00,2.45113,2.45113,2.45071,2.45085,33200000.0
2007-01-16 08:32:00,2.45084,2.45102,2.45062,2.45084,59400000.0
2007-01-16 08:33:00,2.45064,2.45064,2.45013,2.45023,19400000.0
2007-01-16 08:34:00,2.45032,2.45089,2.45032,2.45069,57200000.0
2007-01-16 08:35:00,2.45069,2.45079,2.45057,2.45065,42000000.0
2007-01-16 08:36:00,2.45058,2.45058,2.45042,2.45057,22500000.0
2007-01-16 08:37:00,2.45059,2.45091,2.45059,2.45074,56600000.0
2007-01-16 08:38:00,2.45088,2.45092,2.45072,2.45092,18200000.0
2007-01-16 08:39:00,2.45093,2.45102,2.45073,2.45073,17700000.0
2007-01-16 08:40:00,2.4506,2.45094,2.45059,2.45094,24200000.0
2007-01-16 08:41:00,2.45089,2.45106,2.45083,2.45089,24000000.0
2007-01-16 08:42:00,2.45091,2.45091,2.45064,2.4507,22900000.0
2007-01-16 08:43:00,2.45081,2.45111,2.45081,2.45094,28400000.0
2007-01-16 08:44:00,2.45093,2.45111,2.45074,2.45083,34300000.0
2007-01-16 08:45:00,2.45081,2.4509,2.45072,2.4509,35200000.0
2007-01-16 08:46:00,2.45086,2.45089,2.45072,2.45072,31000000.0
2007-01-16 08:47:00,2.45086,2.45088,2.45058,2.45061,38100000.0
2007-01-16 08:48:00,2.45063,2.45083,2.45053,2.45056,52900000.0
2007-01-16 08:49:00,2.45067,2.45069,2.45054,2.4506,40500000.0
2007-01-16 08:50:00,2.45061,2.45087,2.45061,2.45086,34600000.0
2007-01-16 08:51:00,2.45079,2.45089,2.45071,2.45079,34500000.0
2007-01-16 08:52:00,2.45072,2.45104,2.45072,2.45096,40700000.0
2007-01-16 08:53:00,2.45093,2.45118,2.45089,2.45113,24700000.0
2007-01-16 08:54:00,2.45119,2.45136,2.45118,2.45128,24000000.0
2007-01-16 08:55:00,2.45142,2.45149,2.45132,2.45143,48600000.0
2007-01-16 08:56:00,2.45131,2.45152,2.45129,2.45137,28700000.0
2007-01-16 08:57:00,2.45141,2.45159,2.45129,2.45141,47200000.0
2007-01-16 08:58:00,2.45152,2.45152,2.45116,2.45134,25900000.0
2007-01-16 08:59:00,2.45142,2.45155,2.45135,2.4514,31600000.0
2007-01-16 09:00:00,2.45136,2.45159,2.45133,2.45146,30800000.0
2007-01-16 09:01:00,2.45159,2.45167,2.45121,2.4513,36600000.0
2007-01-16 09:02:00,2.45124,2.45137,2.451,2.45129,33400000.0
2007-01-16 09:03:00,2.45144,2.45156,2.45139,2.45156,21200000.0
2007-01-16 09:04:00,2.45159,2.45163,2.45144,2.45162,32200000.0
2007-01-16 09:05:00,2.4516,2.4516,2.45119,2.45119,17400000.0
2007-01-16 09:06:00,2.45094,2.45153,2.45084,2.45132,43100000.0
2007-01-16 09:07:00,2.45118,2.45147,2.45104,2.4514,35900000.0
2007-01-16 09:08:00,2.45141,2.45141,2.451,2.451,21600000.0
2007-01-16 09:09:00,2.45117,2.45204,2.45117,2.45204,25000000.0
2007-01-16 09:10:00,2.45221,2.45243,2.45203,2.45223,48100000.0
2007-01-16 09:11:00,2.45217,2.45217,2.45191,2.45191,21400000.0
2007-01-16 09:12:00,2.45192,2.45209,2.45183,2.45194,27900000.0
2007-01-16 09:13:00,2.45208,2.45225,2.45205,2.4521,27100000.0
2007-01-16 09:14:00,2.45228,2.45242,2.45209,2.45226,56200000.0
2007-01-16 09:15:00,2.45228,2.45228,2.452,2.45208,40300000.0
2007-01-16 09:16:00,2.45197,2.45203,2.45181,2.45192,32300000.0
2007-01-16 09:17:00,2.45188,2.45218,2.45185,2.45218,15600000.0
2007-01-16 09:18:00,2.45219,2.45223,2.45171,2.45186,58700000.0
2007-01-16 09:19:00,2.45183,2.4521,2.45183,2.45198,31400000.0
2007-01-16 09:20:00,2.45207,2.45209,2.45185,2.45187,37600000.0
2007-01-16 09:21:00,2.45216,2.45258,2.45216,2.45251,24200000.0
2007-01-16 09:22:00,2.45262,2.45293,2.45243,2.45285,32300000.0
2007-01-16 09:23:00,2.45285,2.45285,2.4521,2.4523,22400000.0
2007-01-16 09:24:00,2.45235,2.45256,2.45203,2.4524,38500000.0
2007-01-16 09:25:00,2.4525,2.45283,2.4525,2.4527,25200000.0
2007-01-16 09:26:00,2.45266,2.45266,2.45226,2.45242,39300000.0
2007-01-16 09:27:00,2.45239,2.45239,2.45193,2.45193,14400000.0
2007-01-16 09:28:00,2.45194,2.45214,2.45194,2.45207,20400000.0
2007-01-16 09:29:00,2.45196,2.45214,2.45183,2.45189,40400000.0
2007-01-16 09:30:00,2.45173,2.45173,2.45148,2.45148,47100000.0
2007-01-16 09:31:00,2.45164,2.45196,2.45164,2.45186,13800000.0
2007-01-16 09:32:00,2.45187,2.45197,2.45176,2.45183,33000000.0
2007-01-16 09:33:00,2.45191,2.45191,2.45175,2.45181,39200000.0
2007-01-16 09:34:00,2.45189,2.45199,2.45174,2.45178,26300000.0
2007-01-16 09:35:00,2.45168,2.45168,2.45123,2.45123,28000000.0
2007-01-16 09:36:00,2.45143,2.45152,2.45116,2.45132,53600000.0
2007-01-16 09:37:00,2.45127,2.45127,2.45088,2.45088,24600000.0
2007-01-16 09:38:00,2.45098,2.45123,2.45081,2.45123,39400000.0
2007-01-16 09:39:00,2.45103,2.45103,2.45026,2.45059,48300000.0
2007-01-16 09:40:00,2.45054,2.45088,2.4505,2.45082,44800000.0
2007-01-16 09:41:00,2.45072,2.45091,2.45058,2.4508,55800000.0
2007-01-16 09:42:00,2.45078,2.45085,2.45071,2.4508,29800000.0
2007-01-16 09:43:00,2.45085,2.45114,2.45077,2.45093,56500000.0
2007-01-16 09:44:00,2.45092,2.45104,2.45088,2.45099,30300000.0
2007-01-16 09:45:00,2.4508,2.4511,2.4507,2.45073,19600000.0
2007-01-16 09:46:00,2.45062,2.45062,2.45037,2.45047,31000000.0
2007-01-16 09:47:00,2.4503,2.45051,2.4503,2.45045,33900000.0
2007-01-16 09:48:00,2.45031,2.4504,2.45019,2.45022,42000000.0
2007-01-16 09:49:00,2.45043,2.45056,2.45041,2.45045,32900000.0
2007-01-16 09:50:00,2.45054,2.45075,2.45049,2.45058,33400000.0
2007-01-16 09:51:00,2.45091,2.45091,2.45045,2.45045,34900000.0
2007-01-16 09:52:00,2.45052,2.45052,2.45022,2.4504,44300000.0
2007-01-16 09:53:00,2.45039,2.45044,2.45029,2.4504,23100000.0
2007-01-16 09:54:00,2.45033,2.45078,2.4502,2.45036,43800000.0
2007-01-16 09:55:00,2.45054,2.45054,2.4501,2.45021,51500000.0
2007-01-16 09:56:00,2.45016,2.45033,2.45002,2.45014,24600000.0
2007-01-16 09:57:00,2.45,2.45022,2.44989,2.45009,40200000.0
2007-01-16 09:58:00,2.45019,2.45024,2.44998,2.45024,25500000.0
2007-01-16 09:59:00,2.45038,2.45038,2.44995,2.44995,30300000.0
2007-01-16 10:00:00,2.44973,2.44982,2.44939,2.44939,26100000.0
2007-01-16 10:01:00,2.44968,2.44989,2.44942,2.44975,66300000.0
2007-01-16 10:02:00,2.45004,2.45005,2.4498,2.4498,40000000.0
2007-01-16 10:03:00,2.45004,2.4503,2.44998,2.44998,26100000.0
2007-01-16 10:04:00,2.45029,2.45029,2.45004,2.45013,37300000.0
2007-01-16 10:05:00,2.45014,2.45023,2.44992,2.44992,35900000.0
2007-01-16 10:06:00,2.45002,2.45011,2.44973,2.44973,31600000.0
2007-01-16 10:07:00,2.4499,2.45017,2.4497,2.45008,28800000.0
2007-01-16 10:08:00,2.45008,2.45018,2.45008,2.45012,23500000.0
2007-01-16 10:09:00,2.44995,2.45001,2.44989,2.44989,28600000.0
2007-01-16 10:10:00,2.44996,2.44998,2.44973,2.44976,32800000.0
2007-01-16 10:11:00,2.44973,2.44979,2.44957,2.44968,23000000.0
2007-01-16 10:12:00,2.4497,2.44982,2.44961,2.44982,18300000.0
2007-01-16 10:13:00,2.44991,2.45037,2.44991,2.45037,27400000.0
2007-01-16 10:14:00,2.45033,2.45042,2.45013,2.45025,48400000.0
2007-01-16 10:15:00,2.45049,2.45049,2.45029,2.45033,20400000.0
2007-01-16 10:16:00,2.45026,2.45034,2.45021,2.45031,40800000.0
2007-01-16 10:17:00,2.45029,2.45034,2.44993,2.45003,49000000.0
2007-01-16 10:18:00,2.44981,2.45032,2.44973,2.45032,43600000.0
2007-01-16 10:19:00,2.45013,2.45039,2.45013,2.45015,46600000.0
2007-01-16 10:20:00,2.45028,2.45049,2.45015,2.45022,19200000.0
2007-01-16 10:21:00,2.45013,2.45031,2.45006,2.45006,27100000.0
2007-01-16 10:22:00,2.45001,2.45056,2.45001,2.45018,42000000.0
2007-01-16 10:23:00,2.45013,2.45037,2.45013,2.45028,37900000.0
2007-01-16 10:24:00,2.4501,2.45036,2.4501,2.45036,65800000.0
2007-01-16 10:25:00,2.4503,2.4506,2.4503,2.45042,24200000.0
2007-01-16 10:26:00,2.45049,2.45049,2.45028,2.45035,34600000.0
2007-01-16 10:27:00,2.45043,2.45063,2.45043,2.45051,37100000.0
2007-01-16 10:28:00,2.45053,2.4506,2.45044,2.4506,51000000.0
2007-01-16 10:29:00,2.45066,2.45078,2.45052,2.45063,64799999.0
2007-01-16 10:30:00,2.45054,2.45092,2.45052,2.45052,29800000.0
2007-01-16 10:31:00,2.45047,2.45059,2.45036,2.45042,23000000.0
2007-01-16 10:32:00,2.45032,2.45055,2.45032,2.4504,30200000.0
2007-01-16 10:33:00,2.45044,2.45057,2.45032,2.45032,35700000.0
2007-01-16 10:34:00,2.45041,2.45051,2.45025,2.45038,35900000.0
2007-01-16 10:35:00,2.45026,2.45044,2.45026,2.45038,32700000.0
2007-01-16 10:36:00,2.45041,2.45041,2.45022,2.45022,34100000.0
2007-01-16 10:37:00,2.45032,2.45032,2.45008,2.4502,39100000.0
2007-01-16 10:38:00,2.45014,2.45035,2.4499,2.45014,41000000.0
2007-01-16 10:39:00,2.45012,2.45027,2.44999,2.45014,30100000.0
2007-01-16 10:40:00,2.45013,2.4502,2.44987,2.44987,59200000.0
2007-01-16 10:41:00,2.44986,2.45006,2.44971,2.44983,53200000.0
2007-01-16 10:42:00,2.44967,2.44967,2.44953,2.44963,16000000.0
2007-01-16 10:43:00,2.44963,2.44994,2.44963,2.44994,22400000.0
2007-01-16 10:44:00,2.44987,2.44996,2.44957,2.4496,33800000.0
2007-01-16 10:45:00,2.44963,2.44989,2.44959,2.44976,57400000.0
2007-01-16 10:46:00,2.44985,2.4501,2.4498,2.45,47100000.0
2007-01-16 10:47:00,2.45005,2.45008,2.4498,2.4498,21600000.0
2007-01-16 10:48:00,2.44964,2.45005,2.44964,2.44998,43800000.0
2007-01-16 10:49:00,2.44992,2.45016,2.44977,2.45016,22400000.0
2007-01-16 10:50:00,2.44995,2.44995,2.44949,2.44949,16300000.0
2007-01-16 10:51:00,2.44945,2.45009,2.44945,2.44992,17200000.0
2007-01-16 10:52:00,2.44995,2.45015,2.44995,2.44999,33800000.0
2007-01-16 10:53:00,2.45002,2.4502,2.44985,2.44985,25700000.0
2007-01-16 10:54:00,2.44969,2.44969,2.4496,2.44961,26400000.0
2007-01-16 10:55:00,2.44964,2.44998,2.44964,2.44989,44800000.0
2007-01-16 10:56:00,2.44987,2.45007,2.44983,2.44988,32900000.0
2007-01-16 10:57:00,2.44979,2.45002,2.44941,2.44941,68200000.0
2007-01-16 10:58:00,2.44948,2.44951,2.44923,2.44923,58500000.0
2007-01-16 10:59:00,2.44909,2.44927,2.44896,2.44918,36200000.0
2007-01-16 11:00:00,2.44929,2.4494,2.44901,2.44908,35800000.0
2007-01-16 11:01:00,2.44915,2.44922,2.44915,2.44922,7200000.0
2007-01-16 11:02:00,2.44935,2.44948,2.4492,2.44933,30300000.0
2007-01-16 11:03:00,2.44905,2.44917,2.44884,2.44917,50900000.0
2007-01-16 11:04:00,2.44912,2.44929,2.44893,2.44919,23400000.0
2007-01-16 11:05:00,2.44924,2.44999,2.44924,2.44969,62500000.0
2007-01-16 11:06:00,2.45,2.45,2.44977,2.44988,18900000.0
2007-01-16 11:07:00,2.44978,2.45027,2.44978,2.45027,56800000.0
2007-01-16 11:08:00,2.45018,2.45044,2.45017,2.45039,26000000.0
2007-01-16 11:09:00,2.45038,2.45039,2.45017,2.45017,20600000.0
2007-01-16 11:10:00,2.45016,2.45028,2.45014,2.45014,28800000.0
2007-01-16 11:11:00,2.4503,2.45042,2.45018,2.45035,39300000.0
2007-01-16 11:12:00,2.45011,2.45022,2.44995,2.45014,23000000.0
2007-01-16 11:13:00,2.44996,2.45029,2.44991,2.4501,61200000.0
2007-01-16 11:14:00,2.45023,2.45029,2.45014,2.45025,33800000.0
2007-01-16 11:15:00,2.45023,2.4503,2.45011,2.4503,37100000.0
2007-01-16 11:16:00,2.45021,2.4504,2.45017,2.45022,34500000.0
2007-01-16 11:17:00,2.45035,2.45045,2.45033,2.45033,28600000.0
2007-01-16 11:18:00,2.45044,2.45044,2.45015,2.45032,15100000.0
2007-01-16 11:19:00,2.4502,2.45032,2.45009,2.45032,36600000.0
2007-01-16 11:20:00,2.45035,2.45035,2.44982,2.44994,46100000.0
2007-01-16 11:21:00,2.44972,2.44993,2.4496,2.44993,42000000.0
2007-01-16 11:22:00,2.44993,2.44996,2.4494,2.44948,43700000.0
2007-01-16 11:23:00,2.44954,2.4497,2.44939,2.4496,53800000.0
2007-01-16 11:24:00,2.44971,2.44971,2.44918,2.44924,29100000.0
2007-01-16 11:25:00,2.44921,2.44921,2.44888,2.44893,33600000.0
2007-01-16 11:26:00,2.44915,2.44915,2.44901,2.44911,23400000.0
2007-01-16 11:27:00,2.44918,2.4493,2.44895,2.44895,46400000.0
2007-01-16 11:28:00,2.44898,2.44898,2.44852,2.44852,41800000.0
2007-01-16 11:29:00,2.44852,2.44852,2.44783,2.44821,47700000.0
2007-01-16 11:30:00,2.44874,2.44948,2.4482,2.4485,34600000.0
2007-01-16 11:31:00,2.44893,2.44966,2.4488,2.44964,62999999.0
2007-01-16 11:32:00,2.44991,2.44993,2.44897,2.449,26400000.0
2007-01-16 11:33:00,2.449,2.44913,2.44869,2.44913,39400000.0
2007-01-16 11:34:00,2.44891,2.44892,2.44855,2.44866,43000000.0
2007-01-16 11:35:00,2.44855,2.44873,2.44832,2.44832,36200000.0
2007-01-16 11:36:00,2.44842,2.44855,2.44775,2.44791,34700000.0
2007-01-16 11:37:00,2.44785,2.44785,2.44712,2.44712,24400000.0
2007-01-16 11:38:00,2.44638,2.44678,2.44575,2.44575,62400001.0
2007-01-16 11:39:00,2.4458,2.4458,2.44543,2.4456,40500000.0
2007-01-16 11:40:00,2.4456,2.44589,2.44549,2.44589,36600000.0
2007-01-16 11:41:00,2.4457,2.44593,2.44559,2.44559,29600000.0
2007-01-16 11:42:00,2.44525,2.44555,2.44504,2.44515,44800000.0
2007-01-16 11:43:00,2.44509,2.44535,2.44477,2.44533,47200000.0
2007-01-16 11:44:00,2.44523,2.44533,2.445,2.44533,31200000.0
2007-01-16 11:45:00,2.44544,2.44553,2.44508,2.44514,30800000.0
2007-01-16 11:46:00,2.44527,2.44527,2.44497,2.44511,52000000.0
2007-01-16 11:47:00,2.44543,2.44543,2.44527,2.44527,15500000.0
2007-01-16 11:48:00,2.44502,2.44523,2.44498,2.44518,39000000.0
2007-01-16 11:49:00,2.44529,2.44534,2.44493,2.44493,14100000.0
2007-01-16 11:50:00,2.44481,2.44502,2.44481,2.44493,22000000.0
2007-01-16 11:51:00,2.44524,2.44542,2.44509,2.44542,37300000.0
2007-01-16 11:52:00,2.44548,2.44548,2.44522,2.4453,26300000.0
2007-01-16 11:53:00,2.44505,2.44527,2.44491,2.44527,54100001.0
2007-01-16 11:54:00,2.44522,2.44543,2.44495,2.44543,42500000.0
2007-01-16 11:55:00,2.44555,2.44566,2.44536,2.44536,24300000.0
2007-01-16 11:56:00,2.44556,2.44574,2.44542,2.44558,47300000.0
2007-01-16 11:57:00,2.44547,2.44583,2.44532,2.44583,43200000.0
2007-01-16 11:58:00,2.44592,2.44621,2.4459,2.4459,32000000.0
2007-01-16 11:59:00,2.44583,2.44618,2.44562,2.44618,28000000.0
2007-01-16 12:00:00,2.44599,2.44599,2.44423,2.44435,41600000.0
2007-01-16 12:01:00,2.44478,2.44539,2.44443,2.44539,71700000.0
2007-01-16 12:02:00,2.44574,2.44624,2.44573,2.44573,27100000.0
2007-01-16 12:03:00,2.44553,2.44553,2.44507,2.44509,31700000.0
2007-01-16 12:04:00,2.44461,2.44491,2.4446,2.44462,53500000.0
2007-01-16 12:05:00,2.44456,2.44456,2.44393,2.4443,61300000.0
2007-01-16 12:06:00,2.44458,2.44465,2.44435,2.44465,35400000.0
2007-01-16 12:07:00,2.44445,2.44445,2.44379,2.44379,44200000.0
2007-01-16 12:08:00,2.44365,2.44379,2.44364,2.44364,27800000.0
2007-01-16 12:09:00,2.44349,2.44349,2.44273,2.44292,26600000.0
2007-01-16 12:10:00,2.44305,2.44328,2.44305,2.44319,29100000.0
2007-01-16 12:11:00,2.4433,2.44363,2.4433,2.44359,16900000.0
2007-01-16 12:12:00,2.44338,2.4437,2.4433,2.4437,32100000.0
2007-01-16 12:13:00,2.44335,2.4434,2.44289,2.44289,25700000.0
2007-01-16 12:14:00,2.44266,2.44296,2.4426,2.44262,36900000.0
2007-01-16 12:15:00,2.44248,2.44251,2.44185,2.44185,44400001.0
2007-01-16 12:16:00,2.44156,2.44193,2.44144,2.44156,53600000.0
2007-01-16 12:17:00,2.44151,2.4419,2.44145,2.44171,37300000.0
2007-01-16 12:18:00,2.44188,2.44209,2.44181,2.4419,49500000.0
2007-01-16 12:19:00,2.44189,2.44202,2.44173,2.44195,53600000.0
2007-01-16 12:20:00,2.44183,2.44197,2.44165,2.44187,30400000.0
2007-01-16 12:21:00,2.44187,2.4421,2.44168,2.44168,27900000.0
2007-01-16 12:22:00,2.44194,2.44228,2.44194,2.44207,32200000.0
2007-01-16 12:23:00,2.44225,2.4424,2.44208,2.4424,31200000.0
2007-01-16 12:24:00,2.44241,2.44242,2.44226,2.44236,22000000.0
2007-01-16 12:25:00,2.44249,2.44254,2.44222,2.44229,45500000.0
2007-01-16 12:26:00,2.4422,2.44234,2.44208,2.44234,29500000.0
2007-01-16 12:27:00,2.44213,2.44229,2.4419,2.44201,34400000.0
2007-01-16 12:28:00,2.44189,2.44195,2.44129,2.44147,47700000.0
2007-01-16 12:29:00,2.44145,2.44181,2.4413,2.44138,43600000.0
2007-01-16 12:30:00,2.44134,2.44148,2.44114,2.44134,50000000.0
2007-01-16 12:31:00,2.44137,2.44168,2.44137,2.44156,12200000.0
2007-01-16 12:32:00,2.44158,2.44189,2.44148,2.44156,27500000.0
2007-01-16 12:33:00,2.44149,2.44171,2.44143,2.44164,43800000.0
2007-01-16 12:34:00,2.44164,2.4419,2.44164,2.4419,22000000.0
2007-01-16 12:35:00,2.44178,2.44212,2.44178,2.44179,30400000.0
2007-01-16 12:36:00,2.44182,2.44226,2.44182,2.44226,45300000.0
2007-01-16 12:37:00,2.44196,2.4422,2.44196,2.4422,34000000.0
2007-01-16 12:38:00,2.44223,2.44244,2.44211,2.44231,32000000.0
2007-01-16 12:39:00,2.44233,2.44241,2.44224,2.44241,15000000.0
2007-01-16 12:40:00,2.44246,2.44292,2.44243,2.44263,42000000.0
2007-01-16 12:41:00,2.44284,2.44288,2.44247,2.4428,44700000.0
2007-01-16 12:42:00,2.44267,2.44273,2.4425,2.4425,33000000.0
2007-01-16 12:43:00,2.44244,2.44273,2.44244,2.4426,23000000.0
2007-01-16 12:44:00,2.44274,2.44282,2.44259,2.44272,37000000.0
2007-01-16 12:45:00,2.44286,2.4431,2.44281,2.4431,33700000.0
2007-01-16 12:46:00,2.44306,2.44314,2.4428,2.44305,34200000.0
2007-01-16 12:47:00,2.44302,2.44319,2.44291,2.44298,46500000.0
2007-01-16 12:48:00,2.44312,2.44339,2.44303,2.44337,43300000.0
2007-01-16 12:49:00,2.44355,2.44358,2.44332,2.44348,26600000.0
2007-01-16 12:50:00,2.44349,2.44352,2.44329,2.44333,45400000.0
2007-01-16 12:51:00,2.44331,2.44376,2.44331,2.44351,23600000.0
2007-01-16 12:52:00,2.44359,2.44373,2.44344,2.44373,39000000.0
2007-01-16 12:53:00,2.44379,2.44383,2.44368,2.44371,32400000.0
2007-01-16 12:54:00,2.44352,2.44413,2.44333,2.44405,48400000.0
2007-01-16 12:55:00,2.44398,2.44398,2.44381,2.44398,32700000.0
2007-01-16 12:56:00,2.444,2.44426,2.444,2.44426,26700000.0
2007-01-16 12:57:00,2.44439,2.44449,2.44416,2.44441,27700000.0
2007-01-16 12:58:00,2.44473,2.4448,2.44469,2.44469,26500000.0
2007-01-16 12:59:00,2.44474,2.44493,2.44455,2.44493,50000000.0
2007-01-16 13:00:00,2.445,2.44539,2.445,2.44507,50100000.0
2007-01-16 13:01:00,2.44509,2.4452,2.44496,2.44496,28400000.0
2007-01-16 13:02:00,2.44504,2.44513,2.44475,2.44475,48800000.0
2007-01-16 13:03:00,2.44468,2.44485,2.44447,2.44447,22900000.0
2007-01-16 13:04:00,2.44459,2.44469,2.44434,2.44448,49000000.0
2007-01-16 13:05:00,2.44432,2.44432,2.44392,2.44417,30800000.0
2007-01-16 13:06:00,2.44431,2.44466,2.44431,2.4445,28800000.0
2007-01-16 13:07:00,2.44455,2.4446,2.4444,2.44443,53200000.0
2007-01-16 13:08:00,2.44435,2.44453,2.44421,2.44446,34100000.0
2007-01-16 13:09:00,2.44449,2.44459,2.44438,2.4445,28400000.0
2007-01-16 13:10:00,2.44447,2.44469,2.44437,2.44461,47800000.0
2007-01-16 13:11:00,2.44476,2.44476,2.44433,2.44442,32700000.0
2007-01-16 13:12:00,2.44451,2.4446,2.44432,2.44432,47500000.0
2007-01-16 13:13:00,2.44432,2.44444,2.44416,2.4444,49800000.0
2007-01-16 13:14:00,2.44441,2.44447,2.44437,2.44439,25600000.0
2007-01-16 13:15:00,2.44438,2.44477,2.44438,2.44463,67200000.0
2007-01-16 13:16:00,2.4445,2.44506,2.4445,2.44502,26000000.0
2007-01-16 13:17:00,2.44498,2.44518,2.44491,2.44502,28500000.0
2007-01-16 13:18:00,2.445,2.44515,2.4449,2.44507,31800000.0
2007-01-16 13:19:00,2.44515,2.44517,2.44506,2.44517,24300000.0
2007-01-16 13:20:00,2.44522,2.44531,2.44514,2.44522,19200000.0
2007-01-16 13:21:00,2.44536,2.44549,2.44524,2.44533,41900000.0
2007-01-16 13:22:00,2.44526,2.44572,2.44512,2.44572,29200000.0
2007-01-16 13:23:00,2.44571,2.44586,2.44563,2.44586,18300000.0
2007-01-16 13:24:00,2.44595,2.44635,2.44595,2.44625,39900000.0
2007-01-16 13:25:00,2.44634,2.44649,2.44619,2.4464,30700000.0
2007-01-16 13:26:00,2.44633,2.44635,2.44616,2.44626,35500000.0
2007-01-16 13:27:00,2.44607,2.44623,2.44607,2.44623,48300000.0
2007-01-16 13:28:00,2.44613,2.44613,2.44575,2.44581,39400000.0
2007-01-16 13:29:00,2.44587,2.44591,2.44559,2.44567,24800000.0
2007-01-16 13:30:00,2.44584,2.44603,2.4457,2.44594,38000000.0
2007-01-16 13:31:00,2.44585,2.4461,2.44582,2.4461,31400000.0
2007-01-16 13:32:00,2.44617,2.44626,2.44609,2.44612,49700000.0
2007-01-16 13:33:00,2.44612,2.44629,2.446,2.446,29000000.0
2007-01-16 13:34:00,2.44603,2.44625,2.44602,2.44613,54900001.0
2007-01-16 13:35:00,2.44629,2.4464,2.44625,2.44632,31000000.0
2007-01-16 13:36:00,2.44622,2.44642,2.44617,2.44638,43000000.0
2007-01-16 13:37:00,2.446,2.446,2.44593,2.44593,12800000.0
2007-01-16 13:38:00,2.44599,2.44599,2.44581,2.44585,34800000.0
2007-01-16 13:39:00,2.44576,2.4459,2.44565,2.44576,47600000.0
2007-01-16 13:40:00,2.44569,2.44569,2.44531,2.44547,42400000.0
2007-01-16 13:41:00,2.44541,2.44564,2.44517,2.44517,25200000.0
2007-01-16 13:42:00,2.44498,2.44498,2.44467,2.44475,33000000.0
2007-01-16 13:43:00,2.44459,2.44505,2.44459,2.44492,37300000.0
2007-01-16 13:44:00,2.44499,2.44507,2.44484,2.44491,28800000.0
2007-01-16 13:45:00,2.44481,2.44492,2.44466,2.4448,22400000.0
2007-01-16 13:46:00,2.44484,2.44537,2.4448,2.44537,56700000.0
2007-01-16 13:47:00,2.44543,2.44545,2.44525,2.44525,30200000.0
2007-01-16 13:48:00,2.44531,2.44582,2.44531,2.44574,37800000.0
2007-01-16 13:49:00,2.44608,2.44631,2.44608,2.4462,16000000.0
2007-01-16 13:50:00,2.44613,2.44619,2.44595,2.44619,21200000.0
2007-01-16 13:51:00,2.44612,2.44625,2.44601,2.44601,32400000.0
2007-01-16 13:52:00,2.44615,2.44615,2.4459,2.44604,45500000.0
2007-01-16 13:53:00,2.44597,2.44636,2.44597,2.44635,37600000.0
2007-01-16 13:54:00,2.44621,2.44622,2.44609,2.44622,25000000.0
2007-01-16 13:55:00,2.44625,2.4463,2.44625,2.4463,6400000.0
2007-01-16 13:56:00,2.4464,2.44648,2.44635,2.44635,19200000.0
2007-01-16 13:57:00,2.44643,2.44657,2.44629,2.44657,18600000.0
2007-01-16 13:58:00,2.4465,2.44653,2.44637,2.44653,35100000.0
2007-01-16 13:59:00,2.44633,2.44633,2.44603,2.44605,30600000.0
2007-01-16 14:00:00,2.44563,2.44629,2.4456,2.44626,35500000.0
2007-01-16 14:01:00,2.44614,2.44636,2.44605,2.44636,32700000.0
2007-01-16 14:02:00,2.44615,2.44656,2.44615,2.44636,30800000.0
2007-01-16 14:03:00,2.44641,2.4466,2.4463,2.4466,35100000.0
2007-01-16 14:04:00,2.44661,2.44672,2.44648,2.44671,40700000.0
2007-01-16 14:05:00,2.44675,2.44684,2.4466,2.44684,18400000.0
2007-01-16 14:06:00,2.44683,2.44713,2.44683,2.44695,20400000.0
2007-01-16 14:07:00,2.44692,2.44696,2.4467,2.4467,28300000.0
2007-01-16 14:08:00,2.4468,2.44705,2.44678,2.44678,48200000.0
2007-01-16 14:09:00,2.44684,2.44694,2.4468,2.44681,31000000.0
2007-01-16 14:10:00,2.44674,2.44682,2.44661,2.44682,34900000.0
2007-01-16 14:11:00,2.44687,2.44696,2.4467,2.4467,47200000.0
2007-01-16 14:12:00,2.44727,2.44727,2.44692,2.44716,33900000.0
2007-01-16 14:13:00,2.44706,2.44725,2.44703,2.44703,27300000.0
2007-01-16 14:14:00,2.44706,2.44713,2.44685,2.44705,43800000.0
2007-01-16 14:15:00,2.44699,2.4473,2.44696,2.4473,35700000.0
2007-01-16 14:16:00,2.44721,2.44738,2.44716,2.44735,27100000.0
2007-01-16 14:17:00,2.4473,2.44742,2.44653,2.44653,26400000.0
2007-01-16 14:18:00,2.44659,2.44659,2.44631,2.44638,14200000.0
2007-01-16 14:19:00,2.4463,2.44657,2.44617,2.44623,37900000.0
2007-01-16 14:20:00,2.44649,2.44652,2.44629,2.44643,51400000.0
2007-01-16 14:21:00,2.4464,2.4464,2.44612,2.44632,39600000.0
2007-01-16 14:22:00,2.44647,2.44661,2.44633,2.4464,37600000.0
2007-01-16 14:23:00,2.44636,2.4464,2.44634,2.4464,16800000.0
2007-01-16 14:24:00,2.44638,2.44686,2.44636,2.44672,51300000.0
2007-01-16 14:25:00,2.44669,2.4473,2.44669,2.4473,27100000.0
2007-01-16 14:26:00,2.44726,2.44728,2.44695,2.44717,45500000.0
2007-01-16 14:27:00,2.4472,2.44726,2.44687,2.4472,43600000.0
2007-01-16 14:28:00,2.44702,2.44702,2.44689,2.4469,35000000.0
2007-01-16 14:29:00,2.447,2.44718,2.44693,2.44698,49100000.0
2007-01-16 14:30:00,2.44688,2.44722,2.44688,2.4471,26300000.0
2007-01-16 14:31:00,2.44704,2.44704,2.44672,2.44678,26900000.0
2007-01-16 14:32:00,2.4465,2.44687,2.4465,2.44687,16900000.0
2007-01-16 14:33:00,2.44702,2.44715,2.44702,2.44715,7300000.0
2007-01-16 14:34:00,2.44704,2.4471,2.44677,2.44685,38300000.0
2007-01-16 14:35:00,2.44686,2.44709,2.44686,2.44688,18900000.0
2007-01-16 14:36:00,2.44682,2.44707,2.44682,2.44685,42900000.0
2007-01-16 14:37:00,2.44665,2.44667,2.44631,2.44634,30800000.0
2007-01-16 14:38:00,2.44641,2.44665,2.44638,2.44638,34600000.0
2007-01-16 14:39:00,2.44649,2.44668,2.44649,2.44668,26300000.0
2007-01-16 14:40:00,2.44667,2.44686,2.44653,2.44686,42100000.0
2007-01-16 14:41:00,2.44672,2.44692,2.44654,2.44689,45600000.0
2007-01-16 14:42:00,2.44705,2.44725,2.4469,2.44725,35100000.0
2007-01-16 14:43:00,2.44724,2.44724,2.44698,2.44717,41400000.0
2007-01-16 14:44:00,2.4471,2.4474,2.4471,2.44735,21800000.0
2007-01-16 14:45:00,2.44731,2.44759,2.44721,2.44759,59000000.0
2007-01-16 14:46:00,2.44761,2.44767,2.4472,2.4472,31000000.0
2007-01-16 14:47:00,2.44741,2.4478,2.44741,2.44757,22900000.0
2007-01-16 14:48:00,2.44763,2.44768,2.44752,2.44752,26800000.0
2007-01-16 14:49:00,2.44767,2.44767,2.44722,2.44734,35900000.0
2007-01-16 14:50:00,2.44744,2.44788,2.44744,2.44788,40300000.0
2007-01-16 14:51:00,2.44791,2.44811,2.44768,2.44768,25600000.0
2007-01-16 14:52:00,2.44773,2.44793,2.44755,2.44755,41400000.0
2007-01-16 14:53:00,2.44755,2.44779,2.4475,2.44759,47299999.0
2007-01-16 14:54:00,2.44732,2.44748,2.44731,2.44737,38700000.0
2007-01-16 14:55:00,2.44723,2.44759,2.44723,2.44729,40000000.0
2007-01-16 14:56:00,2.4476,2.44782,2.44736,2.44777,63200000.0
2007-01-16 14:57:00,2.44772,2.44785,2.44772,2.44773,27900000.0
2007-01-16 14:58:00,2.44774,2.44789,2.44765,2.44778,31700000.0
2007-01-16 14:59:00,2.44778,2.44791,2.44778,2.44791,39300000.0
2007-01-16 15:00:00,2.44794,2.44815,2.44794,2.44803,33500000.0
2007-01-16 15:01:00,2.44797,2.44821,2.44788,2.44788,37000000.0
2007-01-16 15:02:00,2.44787,2.44793,2.44778,2.44793,34800000.0
2007-01-16 15:03:00,2.44785,2.44785,2.44756,2.44756,26200000.0
2007-01-16 15:04:00,2.44755,2.44787,2.44751,2.4478,51000000.0
2007-01-16 15:05:00,2.44788,2.44792,2.44783,2.44783,18400000.0
2007-01-16 15:06:00,2.44782,2.44803,2.44774,2.44782,34100000.0
2007-01-16 15:07:00,2.4478,2.44794,2.44754,2.44759,21200000.0
2007-01-16 15:08:00,2.44748,2.44766,2.44729,2.44729,49100000.0
2007-01-16 15:09:00,2.44735,2.44765,2.44733,2.44737,25800000.0
2007-01-16 15:10:00,2.44732,2.44732,2.44696,2.4472,30100000.0
2007-01-16 15:11:00,2.44729,2.44748,2.44729,2.44745,15400000.0
2007-01-16 15:12:00,2.44742,2.44759,2.44735,2.44741,39400000.0
2007-01-16 15:13:00,2.4476,2.4476,2.44732,2.44732,35500000.0
2007-01-16 15:14:00,2.44759,2.44774,2.44756,2.44765,39000000.0
2007-01-16 15:15:00,2.44789,2.44789,2.44763,2.44768,41500000.0
2007-01-16 15:16:00,2.44774,2.44776,2.4476,2.4476,29400000.0
2007-01-16 15:17:00,2.44751,2.44759,2.44745,2.44755,18200000.0
2007-01-16 15:18:00,2.44785,2.44785,2.44762,2.44785,31800000.0
2007-01-16 15:19:00,2.44781,2.44841,2.44764,2.44841,49300000.0
2007-01-16 15:20:00,2.44855,2.44874,2.44854,2.4487,27200000.0
2007-01-16 15:21:00,2.44892,2.44911,2.44874,2.44908,34600000.0
2007-01-16 15:22:00,2.44901,2.44947,2.44901,2.44937,37500000.0
2007-01-16 15:23:00,2.44921,2.4493,2.44918,2.44918,35600000.0
2007-01-16 15:24:00,2.44916,2.44948,2.44916,2.44932,17400000.0
2007-01-16 15:25:00,2.44926,2.44932,2.44909,2.44909,19600000.0
2007-01-16 15:26:00,2.44913,2.44935,2.44913,2.44924,34100000.0
2007-01-16 15:27:00,2.44907,2.44944,2.44896,2.44944,23400000.0
2007-01-16 15:28:00,2.44957,2.44972,2.44937,2.44957,53300001.0
2007-01-16 15:29:00,2.44956,2.44973,2.44943,2.44943,25100000.0
2007-01-16 15:30:00,2.4491,2.44934,2.44883,2.44932,35200000.0
2007-01-16 15:31:00,2.44948,2.44964,2.44942,2.44958,36800000.0
2007-01-16 15:32:00,2.44976,2.44976,2.44937,2.44954,49300000.0
2007-01-16 15:33:00,2.44936,2.44988,2.44936,2.44947,35000000.0
2007-01-16 15:34:00,2.44942,2.4496,2.44925,2.4496,60300000.0
2007-01-16 15:35:00,2.44938,2.44959,2.44921,2.44931,30300000.0
2007-01-16 15:36:00,2.44926,2.44933,2.4491,2.4491,45000000.0
2007-01-16 15:37:00,2.44922,2.44925,2.44902,2.44902,41400000.0
2007-01-16 15:38:00,2.44913,2.44937,2.44878,2.44878,44700000.0
2007-01-16 15:39:00,2.44902,2.44937,2.44902,2.44915,29600000.0
2007-01-16 15:40:00,2.44933,2.44941,2.44921,2.44934,38000000.0
2007-01-16 15:41:00,2.44936,2.44964,2.44936,2.44951,21500000.0
2007-01-16 15:42:00,2.44954,2.4496,2.44943,2.44953,32500000.0
2007-01-16 15:43:00,2.44938,2.44941,2.44918,2.44941,56300000.0
2007-01-16 15:44:00,2.44929,2.44948,2.449,2.449,35400000.0
2007-01-16 15:45:00,2.44908,2.44932,2.44901,2.44915,56800000.0
2007-01-16 15:46:00,2.44931,2.44957,2.44921,2.44927,30800000.0
2007-01-16 15:47:00,2.44943,2.44979,2.44943,2.44979,26300000.0
2007-01-16 15:48:00,2.44975,2.45005,2.44975,2.44991,46900000.0
2007-01-16 15:49:00,2.45002,2.45002,2.44973,2.4499,63300000.0
2007-01-16 15:50:00,2.45004,2.45004,2.44983,2.44983,45800000.0
2007-01-16 15:51:00,2.44975,2.45015,2.44975,2.44995,34600000.0
2007-01-16 15:52:00,2.44993,2.45015,2.44993,2.45015,28700000.0
2007-01-16 15:53:00,2.45,2.45005,2.44963,2.44963,30600000.0
2007-01-16 15:54:00,2.44947,2.44974,2.44935,2.4497,25300000.0
2007-01-16 15:55:00,2.44982,2.45014,2.44982,2.44982,37500000.0
2007-01-16 15:56:00,2.45014,2.45047,2.45012,2.45027,60900000.0
2007-01-16 15:57:00,2.45027,2.45031,2.4501,2.45027,48300000.0
2007-01-16 15:58:00,2.4504,2.4504,2.45015,2.45015,20200000.0
2007-01-16 15:59:00,2.45019,2.45019,2.44941,2.44974,40300000.0
2007-01-16 16:00:00,2.44986,2.45,2.44964,2.44967,34000000.0
2007-01-16 16:01:00,2.44965,2.44971,2.44941,2.44955,35100000.0
2007-01-16 16:02:00,2.4495,2.44954,2.44926,2.44935,39200000.0
2007-01-16 16:03:00,2.4493,2.44943,2.44913,2.44921,32900000.0
2007-01-16 16:04:00,2.44923,2.44937,2.44918,2.44918,45100000.0
2007-01-16 16:05:00,2.4493,2.44972,2.44924,2.4495,54800000.0
2007-01-16 16:06:00,2.44967,2.44967,2.44944,2.44951,29500000.0
2007-01-16 16:07:00,2.44944,2.44944,2.44917,2.44932,19100000.0
2007-01-16 16:08:00,2.44919,2.44919,2.44877,2.44898,38900000.0
2007-01-16 16:09:00,2.44884,2.44891,2.4487,2.4487,27200000.0
2007-01-16 16:10:00,2.44854,2.44861,2.4484,2.4484,38100000.0
2007-01-16 16:11:00,2.44833,2.44833,2.44807,2.44825,24600000.0
2007-01-16 16:12:00,2.44826,2.44864,2.44826,2.4484,36300000.0
2007-01-16 16:13:00,2.44826,2.44866,2.44826,2.44866,53600000.0
2007-01-16 16:14:00,2.44891,2.44893,2.44841,2.44841,56099999.0
2007-01-16 16:15:00,2.44835,2.44843,2.44789,2.44843,44900000.0
2007-01-16 16:16:00,2.44849,2.44851,2.44837,2.44849,30200000.0
2007-01-16 16:17:00,2.44844,2.44861,2.44829,2.44857,37200000.0
2007-01-16 16:18:00,2.4484,2.4484,2.44813,2.44814,41300000.0
2007-01-16 16:19:00,2.4482,2.44848,2.4482,2.44834,22700000.0
2007-01-16 16:20:00,2.44853,2.4488,2.44853,2.44862,38700000.0
2007-01-16 16:21:00,2.44891,2.44935,2.44891,2.44898,22200000.0
2007-01-16 16:22:00,2.44874,2.44874,2.44823,2.44823,38000000.0
2007-01-16 16:23:00,2.44795,2.44813,2.44785,2.44802,37400000.0
2007-01-16 16:24:00,2.4481,2.44826,2.4481,2.44826,61200001.0
2007-01-16 16:25:00,2.4485,2.44872,2.4485,2.44861,23000000.0
2007-01-16 16:26:00,2.44862,2.44866,2.4483,2.44859,33800000.0
2007-01-16 16:27:00,2.44889,2.44912,2.44861,2.44861,26200000.0
2007-01-16 16:28:00,2.44868,2.44893,2.44848,2.44893,42800000.0
2007-01-16 16:29:00,2.44861,2.44884,2.44861,2.44884,45300000.0
2007-01-16 16:30:00,2.44878,2.44899,2.44865,2.44875,30700000.0
2007-01-16 16:31:00,2.44864,2.44907,2.44864,2.44891,64400000.0
2007-01-16 16:32:00,2.44908,2.44908,2.44887,2.44894,34500000.0
2007-01-16 16:33:00,2.44905,2.44927,2.44885,2.44885,24200000.0
2007-01-16 16:34:00,2.44878,2.44887,2.44853,2.44853,24900000.0
2007-01-16 16:35:00,2.44851,2.44872,2.44846,2.44867,34200000.0
2007-01-16 16:36:00,2.44842,2.44862,2.44827,2.44837,31000000.0
2007-01-16 16:37:00,2.44837,2.44837,2.44802,2.4481,27500000.0
2007-01-16 16:38:00,2.44808,2.44823,2.448,2.44809,28500000.0
2007-01-16 16:39:00,2.44839,2.44853,2.44816,2.44853,33800000.0
2007-01-16 16:40:00,2.44882,2.44885,2.44856,2.44871,39700000.0
2007-01-16 16:41:00,2.44852,2.44886,2.44842,2.4487,63300000.0
2007-01-16 16:42:00,2.44856,2.44863,2.44832,2.44832,37000000.0
2007-01-16 16:43:00,2.44836,2.44836,2.44788,2.44799,30600000.0
2007-01-16 16:44:00,2.44781,2.44814,2.44781,2.44792,36900000.0
2007-01-16 16:45:00,2.44794,2.44825,2.44793,2.44825,36400000.0
2007-01-16 16:46:00,2.44833,2.44836,2.44802,2.44817,56700000.0
2007-01-16 16:47:00,2.44822,2.44831,2.44806,2.44831,48400000.0
2007-01-16 16:48:00,2.44817,2.44828,2.44815,2.44825,21700000.0
2007-01-16 16:49:00,2.44813,2.44828,2.4479,2.44795,39400000.0
2007-01-16 16:50:00,2.44758,2.44818,2.44749,2.44818,31600000.0
2007-01-16 16:51:00,2.44813,2.44813,2.44772,2.44792,29800000.0
2007-01-16 16:52:00,2.44794,2.44834,2.44794,2.44834,21800000.0
2007-01-16 16:53:00,2.44789,2.44789,2.44716,2.44748,20400000.0
2007-01-16 16:54:00,2.44775,2.4479,2.44747,2.44765,46500000.0
2007-01-16 16:55:00,2.44756,2.44768,2.44714,2.44727,63700000.0
2007-01-16 16:56:00,2.44724,2.4475,2.44724,2.44743,20400000.0
2007-01-16 16:57:00,2.4474,2.44752,2.44735,2.44752,43600000.0
2007-01-16 16:58:00,2.44753,2.44765,2.44723,2.44723,54500000.0
2007-01-16 16:59:00,2.44713,2.44725,2.44657,2.44668,25300000.0
2007-01-16 17:00:00,2.44667,2.44679,2.44646,2.44679,35600000.0
2007-01-16 17:01:00,2.44714,2.44714,2.44665,2.44672,36500000.0
2007-01-16 17:02:00,2.4466,2.44671,2.44637,2.44648,37100000.0
2007-01-16 17:03:00,2.44653,2.44666,2.44646,2.44646,32300000.0
2007-01-16 17:04:00,2.4464,2.4465,2.44634,2.44634,53200000.0
2007-01-16 17:05:00,2.44613,2.44613,2.44577,2.44592,34100000.0
2007-01-16 17:06:00,2.44606,2.44611,2.44572,2.44611,32400000.0
2007-01-16 17:07:00,2.44629,2.44668,2.44629,2.44651,46200000.0
2007-01-16 17:08:00,2.44653,2.4466,2.44631,2.44635,37500000.0
2007-01-16 17:09:00,2.44628,2.44628,2.44604,2.44606,38900000.0
2007-01-16 17:10:00,2.44598,2.44607,2.44582,2.44584,25300000.0
2007-01-16 17:11:00,2.44575,2.44599,2.44568,2.44568,35800000.0
2007-01-16 17:12:00,2.44534,2.44547,2.44498,2.44513,33200000.0
2007-01-16 17:13:00,2.44501,2.44511,2.44478,2.44508,26500000.0
2007-01-16 17:14:00,2.44496,2.44508,2.44477,2.44478,36100000.0
2007-01-16 17:15:00,2.44458,2.44488,2.44441,2.44488,35000000.0
2007-01-16 17:16:00,2.44482,2.44484,2.44451,2.44451,33900000.0
2007-01-16 17:17:00,2.4445,2.44464,2.44429,2.44452,19200000.0
2007-01-16 17:18:00,2.44445,2.44454,2.44442,2.44442,40899999.0
2007-01-16 17:19:00,2.44451,2.44465,2.44449,2.44453,26600000.0
2007-01-16 17:20:00,2.44466,2.44466,2.44416,2.44431,35500000.0
2007-01-16 17:21:00,2.44444,2.44458,2.4442,2.4442,31800000.0
2007-01-16 17:22:00,2.4443,2.44452,2.44412,2.44427,22400000.0
2007-01-16 17:23:00,2.44449,2.44462,2.44441,2.44462,29400000.0
2007-01-16 17:24:00,2.44459,2.44468,2.44451,2.44465,45200000.0
2007-01-16 17:25:00,2.44474,2.44474,2.44437,2.44437,36300000.0
2007-01-16 17:26:00,2.44415,2.44448,2.44415,2.44448,40200000.0
2007-01-16 17:27:00,2.44453,2.44453,2.44437,2.44437,30100000.0
2007-01-16 17:28:00,2.44433,2.44433,2.4442,2.44425,21500000.0
2007-01-16 17:29:00,2.44429,2.44453,2.44429,2.44433,37500000.0
2007-01-16 17:30:00,2.44433,2.44491,2.44433,2.44478,44700000.0
2007-01-16 17:31:00,2.44498,2.44507,2.44482,2.44486,27400000.0
2007-01-16 17:32:00,2.44505,2.44567,2.44505,2.44567,24300000.0
2007-01-16 17:33:00,2.44567,2.44624,2.44559,2.44624,28600000.0
2007-01-16 17:34:00,2.44593,2.44624,2.44593,2.44609,37000000.0
2007-01-16 17:35:00,2.44608,2.44633,2.44608,2.44632,38000000.0
2007-01-16 17:36:00,2.44628,2.44667,2.44612,2.44641,33800000.0
2007-01-16 17:37:00,2.44636,2.44642,2.44626,2.44626,33800000.0
2007-01-16 17:38:00,2.44638,2.44666,2.44632,2.44666,79800002.0
2007-01-16 17:39:00,2.44649,2.44691,2.44645,2.44655,42900000.0
2007-01-16 17:40:00,2.44652,2.44688,2.44649,2.44658,49500000.0
2007-01-16 17:41:00,2.44674,2.44721,2.44674,2.44705,24100000.0
2007-01-16 17:42:00,2.44725,2.44757,2.44725,2.4473,50800000.0
2007-01-16 17:43:00,2.4473,2.44738,2.44717,2.44738,35200000.0
2007-01-16 17:44:00,2.4474,2.44741,2.44703,2.4473,77799999.0
2007-01-16 17:45:00,2.44728,2.44742,2.44725,2.44742,23100000.0
2007-01-16 17:46:00,2.44755,2.44755,2.44663,2.4467,42000000.0
2007-01-16 17:47:00,2.44656,2.44714,2.44656,2.44714,25000000.0
2007-01-16 17:48:00,2.447,2.44717,2.44684,2.44692,53100000.0
2007-01-16 17:49:00,2.44692,2.44725,2.44692,2.44708,28800000.0
2007-01-16 17:50:00,2.4471,2.44733,2.4471,2.44717,48200000.0
2007-01-16 17:51:00,2.44736,2.4474,2.44715,2.44719,28700000.0
2007-01-16 17:52:00,2.44722,2.4473,2.44716,2.44726,31700000.0
2007-01-16 17:53:00,2.4473,2.44738,2.44686,2.44701,40000000.0
2007-01-16 17:54:00,2.44694,2.44719,2.4468,2.4469,26300000.0
2007-01-16 17:55:00,2.44689,2.44694,2.44664,2.4469,28200000.0
2007-01-16 17:56:00,2.44706,2.44707,2.44682,2.44682,27700000.0
2007-01-16 17:57:00,2.44682,2.44694,2.44672,2.44677,43100000.0
2007-01-16 17:58:00,2.44697,2.44733,2.44697,2.44733,33100000.0
2007-01-16 17:59:00,2.4472,2.44752,2.447,2.44752,32100000.0
2007-01-16 18:00:00,2.44765,2.44772,2.4475,2.44751,33000000.0
2007-01-16 18:01:00,2.4475,2.44776,2.44738,2.44738,316100000.0
2007-01-16 18:02:00,2.4474,2.44766,2.4473,2.44744,314900000.0
2007-01-16 18:03:00,2.44751,2.44786,2.44745,2.4476,452700000.0
2007-01-16 18:04:00,2.44764,2.44803,2.44756,2.44798,297900000.0
2007-01-16 18:05:00,2.44797,2.44797,2.44747,2.44747,261400000.0
2007-01-16 18:06:00,2.44751,2.4483,2.44751,2.4479,367700000.0
2007-01-16 18:07:00,2.44778,2.44798,2.44717,2.44718,419400000.0
2007-01-16 18:08:00,2.44682,2.44706,2.44597,2.44618,454900001.0
2007-01-16 18:09:00,2.44612,2.44624,2.44591,2.44603,252900000.0
2007-01-16 18:10:00,2.44608,2.44621,2.44565,2.44565,269400000.0
2007-01-16 18:11:00,2.44572,2.44587,2.4455,2.44574,250000000.0
2007-01-16 18:12:00,2.44555,2.44625,2.44555,2.44613,185500000.0
2007-01-16 18:13:00,2.44602,2.44623,2.44588,2.44607,155700000.0
2007-01-16 18:14:00,2.44593,2.44608,2.44576,2.44592,316600000.0
2007-01-16 18:15:00,2.44608,2.44639,2.4459,2.4459,317300000.0
2007-01-16 18:16:00,2.44599,2.44605,2.44572,2.44593,321900000.0
2007-01-16 18:17:00,2.44606,2.44612,2.44576,2.44576,210500000.0
2007-01-16 18:18:00,2.44594,2.44601,2.44572,2.44576,207199999.0
2007-01-16 18:19:00,2.44578,2.44645,2.44578,2.4463,273000000.0
2007-01-16 18:20:00,2.44638,2.4465,2.44626,2.44633,154800000.0
2007-01-16 18:21:00,2.44629,2.44663,2.44626,2.44635,222600000.0
2007-01-16 18:22:00,2.44649,2.44665,2.44629,2.44665,229400000.0
2007-01-16 18:23:00,2.4467,2.44689,2.44637,2.4467,341000000.0
2007-01-16 18:24:00,2.44659,2.44667,2.44634,2.44653,321400001.0
2007-01-16 18:25:00,2.44647,2.44653,2.44622,2.44645,304100000.0
2007-01-16 18:26:00,2.4465,2.44686,2.44636,2.44657,344500000.0
2007-01-16 18:27:00,2.44661,2.44698,2.44647,2.4466,336900000.0
2007-01-16 18:28:00,2.44677,2.4469,2.44634,2.44661,193900000.0
2007-01-16 18:29:00,2.44653,2.44686,2.44627,2.44686,199500000.0
2007-01-16 18:30:00,2.44697,2.44697,2.44648,2.4466,286700000.0
2007-01-16 18:31:00,2.44663,2.44663,2.44584,2.44586,185100000.0
2007-01-16 18:32:00,2.44566,2.44571,2.44538,2.4456,146800000.0
2007-01-16 18:33:00,2.4455,2.4455,2.44453,2.44453,332800001.0
2007-01-16 18:34:00,2.44474,2.44493,2.44456,2.44479,386300000.0
2007-01-16 18:35:00,2.4448,2.44493,2.44458,2.44488,157700000.0
2007-01-16 18:36:00,2.44497,2.44563,2.44497,2.44556,98700000.0
2007-01-16 18:37:00,2.44581,2.44639,2.44562,2.44636,95799999.0
2007-01-16 18:38:00,2.4464,2.44649,2.4463,2.44647,90600000.0
2007-01-16 18:39:00,2.44619,2.44656,2.44617,2.44617,183100000.0
2007-01-16 18:40:00,2.44616,2.4462,2.44574,2.44615,204300000.0
2007-01-16 18:41:00,2.4462,2.44634,2.44598,2.44616,169100000.0
2007-01-16 18:42:00,2.44611,2.44615,2.44584,2.44608,132500000.0
2007-01-16 18:43:00,2.44604,2.44618,2.44581,2.44594,90699999.0
2007-01-16 18:44:00,2.44606,2.44612,2.44587,2.44592,163800000.0
2007-01-16 18:45:00,2.44601,2.44632,2.44601,2.44629,87500000.0
2007-01-16 18:46:00,2.44626,2.44655,2.44626,2.44643,31800000.0
2007-01-16 18:47:00,2.44632,2.44656,2.44632,2.44656,35300000.0
2007-01-16 18:48:00,2.44642,2.4465,2.4463,2.44645,103300000.0
2007-01-16 18:49:00,2.44653,2.44695,2.44631,2.44695,51300000.0
2007-01-16 18:50:00,2.44689,2.44689,2.44654,2.44676,41800000.0
2007-01-16 18:51:00,2.44665,2.44665,2.4464,2.44654,157800000.0
2007-01-16 18:52:00,2.44647,2.44671,2.44639,2.44647,163100000.0
2007-01-16 18:53:00,2.44643,2.44675,2.4461,2.44635,138900000.0
2007-01-16 18:54:00,2.44636,2.4467,2.44636,2.44639,130700000.0
2007-01-16 18:55:00,2.4464,2.44644,2.44614,2.44614,164900000.0
2007-01-16 18:56:00,2.44608,2.44631,2.44608,2.44622,37700000.0
2007-01-16 18:57:00,2.44623,2.44654,2.44615,2.44615,76900000.0
2007-01-16 18:58:00,2.44625,2.44659,2.44625,2.44636,257400000.0
2007-01-16 18:59:00,2.44653,2.44701,2.44641,2.44678,218399999.0
2007-01-16 19:00:00,2.44678,2.44687,2.44659,2.44687,66100000.0
2007-01-16 19:01:00,2.44697,2.44757,2.44697,2.44748,42400000.0
2007-01-16 19:02:00,2.44751,2.44752,2.44716,2.4475,157600000.0
2007-01-16 19:03:00,2.44747,2.44761,2.44736,2.44749,91700000.0
2007-01-16 19:04:00,2.44763,2.44798,2.44763,2.44777,39300000.0
2007-01-16 19:05:00,2.44777,2.44784,2.44761,2.44761,76000001.0
2007-01-16 19:06:00,2.44748,2.44764,2.44732,2.44732,234299999.0
2007-01-16 19:07:00,2.44718,2.44757,2.44718,2.44731,152299999.0
2007-01-16 19:08:00,2.44742,2.44747,2.44727,2.44735,201300000.0
2007-01-16 19:09:00,2.44737,2.44759,2.44731,2.44753,126400001.0
2007-01-16 19:10:00,2.44741,2.44758,2.44727,2.44748,66700000.0
2007-01-16 19:11:00,2.44728,2.44744,2.44725,2.44725,72000000.0
2007-01-16 19:12:00,2.44733,2.44733,2.44685,2.44693,34400000.0
2007-01-16 19:13:00,2.44683,2.44691,2.44661,2.4468,168100000.0
2007-01-16 19:14:00,2.44702,2.44702,2.44653,2.44653,110200000.0
2007-01-16 19:15:00,2.44655,2.44677,2.44653,2.44677,78100000.0
2007-01-16 19:16:00,2.44697,2.44703,2.44621,2.44624,18400000.0
2007-01-16 19:17:00,2.44626,2.4463,2.44606,2.44612,84400000.0
2007-01-16 19:18:00,2.44618,2.44637,2.44618,2.4462,95200000.0
2007-01-16 19:19:00,2.44617,2.44632,2.44595,2.44595,84400000.0
2007-01-16 19:20:00,2.44602,2.44614,2.44595,2.446,140500000.0
2007-01-16 19:21:00,2.44587,2.44613,2.44584,2.44603,87000000.0
2007-01-16 19:22:00,2.44601,2.44616,2.44582,2.44582,42500000.0
2007-01-16 19:23:00,2.44575,2.44594,2.44571,2.44571,171900000.0
2007-01-16 19:24:00,2.44578,2.44597,2.4456,2.44597,60100000.0
2007-01-16 19:25:00,2.44627,2.44668,2.44617,2.44643,54500000.0
2007-01-16 19:26:00,2.44645,2.44657,2.44619,2.44637,132200000.0
2007-01-16 19:27:00,2.44634,2.4464,2.44607,2.44607,151200000.0
2007-01-16 19:28:00,2.4461,2.44643,2.4461,2.44636,72700000.0
2007-01-16 19:29:00,2.44632,2.44639,2.44617,2.44624,201500000.0
2007-01-16 19:30:00,2.44621,2.44643,2.4462,2.44628,206600000.0
2007-01-16 19:31:00,2.44633,2.44643,2.44629,2.44643,55800000.0
2007-01-16 19:32:00,2.44648,2.44662,2.44635,2.4464,120500000.0
2007-01-16 19:33:00,2.44637,2.44651,2.44624,2.44625,62000001.0
2007-01-16 19:34:00,2.44636,2.44639,2.44623,2.4463,133300001.0
2007-01-16 19:35:00,2.44634,2.44667,2.44634,2.44647,131200000.0
2007-01-16 19:36:00,2.44651,2.44694,2.44646,2.44679,132000000.0
2007-01-16 19:37:00,2.44703,2.44715,2.44693,2.44705,48900000.0
2007-01-16 19:38:00,2.44701,2.44745,2.44701,2.44745,38900000.0
2007-01-16 19:39:00,2.44752,2.44752,2.44732,2.44739,53600000.0
2007-01-16 19:40:00,2.44735,2.44737,2.44723,2.44737,89000000.0
2007-01-16 19:41:00,2.44734,2.44744,2.44727,2.4474,94300000.0
2007-01-16 19:42:00,2.44736,2.44756,2.44729,2.44738,88000000.0
2007-01-16 19:43:00,2.44736,2.44753,2.44735,2.4475,23600000.0
2007-01-16 19:44:00,2.4475,2.44755,2.44729,2.4473,98499999.0
2007-01-16 19:45:00,2.44728,2.44746,2.44728,2.44746,61000000.0
2007-01-16 19:46:00,2.44771,2.44776,2.4475,2.4475,87100000.0
2007-01-16 19:47:00,2.44743,2.44767,2.44743,2.44767,32300000.0
2007-01-16 19:48:00,2.44765,2.44801,2.44765,2.44773,71500000.0
2007-01-16 19:49:00,2.44795,2.44795,2.44765,2.44783,89100000.0
2007-01-16 19:50:00,2.44785,2.44785,2.44744,2.44773,44600000.0
2007-01-16 19:51:00,2.44767,2.44775,2.44752,2.44775,86100000.0
2007-01-16 19:52:00,2.4478,2.44809,2.44774,2.44791,86100000.0
2007-01-16 19:53:00,2.44782,2.4479,2.44763,2.44786,45400000.0
2007-01-16 19:54:00,2.448,2.448,2.44773,2.44777,92200000.0
2007-01-16 19:55:00,2.4478,2.44791,2.44773,2.4478,27400000.0
2007-01-16 19:56:00,2.44796,2.44796,2.44769,2.44775,62200000.0
2007-01-16 19:57:00,2.44783,2.44798,2.44783,2.44783,105900000.0
2007-01-16 19:58:00,2.4477,2.44772,2.44748,2.44751,135600000.0
2007-01-16 19:59:00,2.44741,2.44746,2.44728,2.44729,101500000.0
2007-01-16 20:00:00,2.4473,2.44756,2.44729,2.44756,60800000.0
2007-01-16 20:01:00,2.44762,2.4479,2.4476,2.44775,65400000.0
2007-01-16 20:02:00,2.44765,2.44792,2.44765,2.44775,35000000.0
2007-01-16 20:03:00,2.44779,2.4479,2.44779,2.4479,17200000.0
2007-01-16 20:04:00,2.44788,2.44788,2.4477,2.44775,49700001.0
2007-01-16 20:05:00,2.44776,2.44779,2.4476,2.4476,38400000.0
2007-01-16 20:06:00,2.44764,2.44771,2.4475,2.44752,55299999.0
2007-01-16 20:07:00,2.44773,2.44783,2.44769,2.44783,43500000.0
2007-01-16 20:08:00,2.44781,2.44781,2.44745,2.44745,98300000.0
2007-01-16 20:09:00,2.44759,2.44775,2.44759,2.44772,20400000.0
2007-01-16 20:10:00,2.4479,2.4479,2.44768,2.44777,17200000.0
2007-01-16 20:11:00,2.44771,2.44782,2.44769,2.44773,55400000.0
2007-01-16 20:12:00,2.44771,2.44823,2.44771,2.44815,162300000.0
2007-01-16 20:13:00,2.44805,2.44819,2.44789,2.44817,225200000.0
2007-01-16 20:14:00,2.44823,2.44823,2.44789,2.44789,82300000.0
2007-01-16 20:15:00,2.4479,2.4482,2.44785,2.44791,223500000.0
2007-01-16 20:16:00,2.44793,2.44825,2.44793,2.44813,119100000.0
2007-01-16 20:17:00,2.4482,2.44833,2.44818,2.44818,49100000.0
2007-01-16 20:18:00,2.44822,2.44826,2.44787,2.44787,72200000.0
2007-01-16 20:19:00,2.4479,2.44819,2.44788,2.44811,163800000.0
2007-01-16 20:20:00,2.44814,2.44832,2.4479,2.44806,214099999.0
2007-01-16 20:21:00,2.44808,2.44821,2.44808,2.44813,116700000.0
2007-01-16 20:22:00,2.44802,2.4481,2.44781,2.44802,128099999.0
2007-01-16 20:23:00,2.44807,2.44817,2.44797,2.44817,173499999.0
2007-01-16 20:24:00,2.44812,2.44812,2.44792,2.44792,33300000.0
2007-01-16 20:25:00,2.44803,2.44804,2.44791,2.44801,176700000.0
2007-01-16 20:26:00,2.44808,2.44808,2.4479,2.44808,163400000.0
2007-01-16 20:27:00,2.44808,2.44809,2.44771,2.44805,113700000.0
2007-01-16 20:28:00,2.44798,2.44798,2.44749,2.44754,255900000.0
2007-01-16 20:29:00,2.44759,2.44767,2.44738,2.44756,182500000.0
2007-01-16 20:30:00,2.44757,2.44802,2.44757,2.44786,395300000.0
2007-01-16 20:31:00,2.44781,2.44792,2.44759,2.44769,205700000.0
2007-01-16 20:32:00,2.4478,2.44792,2.44759,2.44766,354900000.0
2007-01-16 20:33:00,2.44753,2.44777,2.44751,2.44753,83900000.0
2007-01-16 20:34:00,2.44752,2.44774,2.44749,2.44774,77000000.0
2007-01-16 20:35:00,2.44791,2.448,2.44783,2.44784,41800000.0
2007-01-16 20:36:00,2.44776,2.44794,2.4476,2.44794,51300000.0
2007-01-16 20:37:00,2.44788,2.44792,2.44766,2.44766,122900000.0
2007-01-16 20:38:00,2.4477,2.44775,2.44755,2.44755,201800000.0
2007-01-16 20:39:00,2.44746,2.44746,2.44733,2.44743,125100000.0
2007-01-16 20:40:00,2.44745,2.44758,2.44739,2.44739,169000000.0
2007-01-16 20:41:00,2.44747,2.44776,2.44747,2.44771,101900000.0
2007-01-16 20:42:00,2.44773,2.44796,2.44768,2.4477,77400000.0
2007-01-16 20:43:00,2.44775,2.44784,2.44758,2.4477,87000000.0
2007-01-16 20:44:00,2.44768,2.44783,2.44761,2.4478,213600000.0
2007-01-16 20:45:00,2.44777,2.44785,2.44775,2.4478,50600000.0
2007-01-16 20:46:00,2.44768,2.44771,2.44752,2.44757,34000000.0
2007-01-16 20:47:00,2.44756,2.44774,2.44753,2.44753,159500001.0
2007-01-16 20:48:00,2.44752,2.44774,2.4475,2.4476,170900000.0
2007-01-16 20:49:00,2.44766,2.4478,2.44756,2.44777,98100000.0
2007-01-16 20:50:00,2.44782,2.4481,2.44782,2.44785,136600000.0
2007-01-16 20:51:00,2.44786,2.44832,2.44785,2.44792,107100000.0
2007-01-16 20:52:00,2.44785,2.44806,2.44778,2.44781,134800000.0
2007-01-16 20:53:00,2.4478,2.44787,2.44753,2.4477,208800000.0
2007-01-16 20:54:00,2.4477,2.44779,2.4475,2.4475,192900000.0
2007-01-16 20:55:00,2.44747,2.44775,2.44747,2.44775,20800000.0
2007-01-16 20:56:00,2.44775,2.44775,2.44748,2.4475,215400000.0
2007-01-16 20:57:00,2.44752,2.44777,2.44747,2.4476,324300000.0
2007-01-16 20:58:00,2.44762,2.44762,2.44718,2.4472,190700000.0
2007-01-16 20:59:00,2.4474,2.4476,2.44733,2.44738,262900000.0
2007-01-16 21:00:00,2.44745,2.44745,2.44717,2.44719,213300000.0
2007-01-16 21:01:00,2.44725,2.44748,2.44713,2.44728,330000000.0
2007-01-16 21:02:00,2.44726,2.44733,2.44716,2.44719,103700000.0
2007-01-16 21:03:00,2.44719,2.44732,2.44715,2.44717,85300000.0
2007-01-16 21:04:00,2.44721,2.44739,2.44718,2.44739,42300000.0
2007-01-16 21:05:00,2.44746,2.44763,2.44745,2.44745,58400000.0
2007-01-16 21:06:00,2.44744,2.44744,2.44734,2.44734,69199999.0
2007-01-16 21:07:00,2.4474,2.44746,2.44729,2.44729,20400000.0
2007-01-16 21:08:00,2.44725,2.44733,2.4471,2.4471,31900000.0
2007-01-16 21:09:00,2.44712,2.4472,2.447,2.44713,30300000.0
2007-01-16 21:10:00,2.4471,2.44726,2.44686,2.44697,84100000.0
2007-01-16 21:11:00,2.44697,2.44714,2.44694,2.44704,127400000.0
2007-01-16 21:12:00,2.44701,2.44731,2.44701,2.44722,45000000.0
2007-01-16 21:13:00,2.44718,2.44737,2.44709,2.44711,122000000.0
2007-01-16 21:14:00,2.44732,2.44741,2.447,2.44741,137100000.0
2007-01-16 21:15:00,2.44724,2.44727,2.44699,2.44705,158600000.0
2007-01-16 21:16:00,2.44705,2.4471,2.44676,2.4471,111100000.0
2007-01-16 21:17:00,2.44692,2.44714,2.44686,2.44695,149000001.0
2007-01-16 21:18:00,2.44697,2.44709,2.44691,2.44702,121800000.0
2007-01-16 21:19:00,2.44701,2.44715,2.44698,2.44701,88200000.0
2007-01-16 21:20:00,2.44708,2.4473,2.44703,2.44704,178200000.0
2007-01-16 21:21:00,2.44708,2.44726,2.44697,2.44702,276100000.0
2007-01-16 21:22:00,2.44718,2.44726,2.44701,2.4472,160400001.0
2007-01-16 21:23:00,2.44726,2.44726,2.44696,2.44712,106000000.0
2007-01-16 21:24:00,2.44712,2.44726,2.44686,2.44726,69100000.0
2007-01-16 21:25:00,2.44721,2.44721,2.44687,2.44705,50100000.0
2007-01-16 21:26:00,2.44713,2.44716,2.44687,2.44696,23500000.0
2007-01-16 21:27:00,2.44703,2.44714,2.44683,2.447,50200000.0
2007-01-16 21:28:00,2.447,2.447,2.44673,2.44682,70700000.0
2007-01-16 21:29:00,2.44688,2.44698,2.44674,2.44689,57600000.0
2007-01-16 21:30:00,2.44697,2.44697,2.44675,2.4469,26500000.0
2007-01-16 21:31:00,2.44687,2.44695,2.44675,2.4468,48600000.0
2007-01-16 21:32:00,2.44686,2.44694,2.44671,2.44676,192300001.0
2007-01-16 21:33:00,2.44661,2.44685,2.44661,2.44669,61600000.0
2007-01-16 21:34:00,2.44686,2.44703,2.44681,2.44682,125700000.0
2007-01-16 21:35:00,2.44686,2.44697,2.44678,2.44679,35500000.0
2007-01-16 21:36:00,2.44674,2.44676,2.44648,2.44648,48000000.0
2007-01-16 21:37:00,2.44677,2.44695,2.44667,2.44675,49600000.0
2007-01-16 21:38:00,2.44674,2.44692,2.44672,2.44687,93000000.0
2007-01-16 21:39:00,2.44688,2.44688,2.44665,2.44667,63200000.0
2007-01-16 21:40:00,2.44685,2.44717,2.44685,2.44707,31600000.0
2007-01-16 21:41:00,2.44694,2.44714,2.44693,2.44708,43100000.0
2007-01-16 21:42:00,2.44703,2.44708,2.44686,2.44708,75800000.0
2007-01-16 21:43:00,2.44704,2.44723,2.44689,2.44689,92000000.0
2007-01-16 21:44:00,2.44702,2.44725,2.44695,2.44704,119100000.0
2007-01-16 21:45:00,2.447,2.44703,2.44683,2.44689,82400001.0
2007-01-16 21:46:00,2.44698,2.44719,2.44693,2.447,77900000.0
2007-01-16 21:47:00,2.44715,2.44745,2.44707,2.44715,101400000.0
2007-01-16 21:48:00,2.44709,2.44728,2.44694,2.44694,51600000.0
2007-01-16 21:49:00,2.44693,2.44693,2.44667,2.44671,79500000.0
2007-01-16 21:50:00,2.44687,2.44693,2.44683,2.44693,16900000.0
2007-01-16 21:51:00,2.44698,2.44715,2.44686,2.44715,25400000.0
2007-01-16 21:52:00,2.4472,2.44732,2.44708,2.44732,110900000.0
2007-01-16 21:53:00,2.44743,2.4476,2.44734,2.44734,44900000.0
2007-01-16 21:54:00,2.44727,2.44728,2.44717,2.44717,24800000.0
2007-01-16 21:55:00,2.44738,2.44755,2.4473,2.44753,94100000.0
2007-01-16 21:56:00,2.4476,2.44768,2.44757,2.44758,87299999.0
2007-01-16 21:57:00,2.44762,2.44767,2.44762,2.44765,21700000.0
2007-01-16 21:58:00,2.4476,2.4477,2.4475,2.44769,36400000.0
2007-01-16 21:59:00,2.44765,2.44765,2.4474,2.4474,153700000.0
2007-01-16 22:00:00,2.44742,2.44777,2.44737,2.44765,81000000.0
2007-01-16 22:01:00,2.44742,2.44767,2.44737,2.44749,34300000.0
2007-01-16 22:02:00,2.44775,2.44786,2.44743,2.44743,114300000.0
2007-01-16 22:03:00,2.4474,2.44761,2.44731,2.44759,41100000.0
2007-01-16 22:04:00,2.44767,2.44767,2.4475,2.4476,72900000.0
2007-01-16 22:05:00,2.4476,2.44764,2.44751,2.44751,51600000.0
2007-01-16 22:06:00,2.44742,2.44758,2.44742,2.44742,37300001.0
2007-01-16 22:07:00,2.44744,2.44746,2.44735,2.44735,27400000.0
2007-01-16 22:08:00,2.44743,2.44749,2.44742,2.44742,26600000.0
2007-01-16 22:09:00,2.4474,2.44748,2.44733,2.44733,56800000.0
2007-01-16 22:10:00,2.4474,2.44745,2.44735,2.44742,27600000.0
2007-01-16 22:11:00,2.44742,2.44755,2.44737,2.44751,28700000.0
2007-01-16 22:12:00,2.44752,2.44761,2.4474,2.44744,67600000.0
2007-01-16 22:13:00,2.4474,2.44741,2.44735,2.4474,31900000.0
2007-01-16 22:14:00,2.44762,2.44762,2.4474,2.44742,25300000.0
2007-01-16 22:15:00,2.44735,2.44753,2.44732,2.44745,106500000.0
2007-01-16 22:16:00,2.44744,2.44762,2.44718,2.44724,125900000.0
2007-01-16 22:17:00,2.44723,2.44723,2.4471,2.4471,10300000.0
2007-01-16 22:18:00,2.44721,2.44749,2.44721,2.44746,21400000.0
2007-01-16 22:19:00,2.44735,2.44739,2.44713,2.44713,49000000.0
2007-01-16 22:20:00,2.44705,2.44712,2.44703,2.44712,38700000.0
2007-01-16 22:21:00,2.4472,2.44732,2.44717,2.44732,33500000.0
2007-01-16 22:22:00,2.44736,2.44751,2.4473,2.44731,116000000.0
2007-01-16 22:23:00,2.4473,2.44766,2.4473,2.44766,66700000.0
2007-01-16 22:24:00,2.44761,2.44773,2.44761,2.44772,15900000.0
2007-01-16 22:25:00,2.44788,2.44791,2.4477,2.44783,57000000.0
2007-01-16 22:26:00,2.44793,2.44801,2.44793,2.44801,20500000.0
2007-01-16 22:27:00,2.44809,2.44823,2.44799,2.44805,24000000.0
2007-01-16 22:28:00,2.44802,2.44809,2.44791,2.44801,50700000.0
2007-01-16 22:29:00,2.44797,2.44801,2.44775,2.44777,141300000.0
2007-01-16 22:30:00,2.44775,2.44815,2.44775,2.44809,101800000.0
2007-01-16 22:31:00,2.4481,2.4481,2.44788,2.44788,21300000.0
2007-01-16 22:32:00,2.44795,2.44807,2.44787,2.44787,18100000.0
2007-01-16 22:33:00,2.44782,2.4479,2.44774,2.44785,49700000.0
2007-01-16 22:34:00,2.44777,2.4478,2.44752,2.44775,83600000.0
2007-01-16 22:35:00,2.44767,2.44782,2.44767,2.44772,37500000.0
2007-01-16 22:36:00,2.44773,2.44773,2.44761,2.44772,30600000.0
2007-01-16 22:37:00,2.44773,2.44775,2.44761,2.44775,34000000.0
2007-01-16 22:38:00,2.44787,2.44813,2.44778,2.44796,44900000.0
2007-01-16 22:39:00,2.44792,2.44798,2.44778,2.44798,28500000.0
2007-01-16 22:40:00,2.44782,2.44814,2.4478,2.44789,39400000.0
2007-01-16 22:41:00,2.4479,2.44808,2.4479,2.44808,45800000.0
2007-01-16 22:42:00,2.44828,2.44828,2.44796,2.4481,67500000.0
2007-01-16 22:43:00,2.44811,2.44827,2.44804,2.44807,128699999.0
2007-01-16 22:44:00,2.44804,2.44817,2.44793,2.448,77400000.0
2007-01-16 22:45:00,2.44797,2.44808,2.4479,2.4479,70400000.0
2007-01-16 22:46:00,2.44796,2.44806,2.44793,2.44802,89800000.0
2007-01-16 22:47:00,2.44817,2.44826,2.44815,2.44823,41800000.0
2007-01-16 22:48:00,2.44817,2.44833,2.44803,2.44833,65300000.0
2007-01-16 22:49:00,2.44825,2.44843,2.44808,2.4482,67100000.0
2007-01-16 22:50:00,2.44805,2.44812,2.44797,2.44797,26000000.0
2007-01-16 22:51:00,2.4479,2.44813,2.44781,2.44796,79300000.0
2007-01-16 22:52:00,2.44778,2.44813,2.44778,2.44813,48700000.0
2007-01-16 22:53:00,2.44813,2.44817,2.44797,2.44808,42000000.0
2007-01-16 22:54:00,2.44802,2.44807,2.44802,2.44807,35300000.0
2007-01-16 22:55:00,2.44797,2.44806,2.44787,2.44798,47300000.0
2007-01-16 22:56:00,2.44808,2.4481,2.44793,2.44793,15100000.0
2007-01-16 22:57:00,2.44806,2.4483,2.44801,2.4483,35300000.0
2007-01-16 22:58:00,2.44808,2.44824,2.44808,2.44817,37200000.0
2007-01-16 22:59:00,2.44811,2.44811,2.44795,2.44807,30000000.0
2007-01-16 23:00:00,2.44793,2.448,2.44784,2.44798,28100000.0
2007-01-16 23:01:00,2.44774,2.44802,2.44774,2.44798,28800000.0
2007-01-16 23:02:00,2.44805,2.44815,2.44791,2.44815,21500000.0
2007-01-16 23:03:00,2.44806,2.44806,2.44804,2.44804,11900000.0
2007-01-16 23:04:00,2.44796,2.44817,2.44796,2.44811,25500000.0
2007-01-16 23:05:00,2.44797,2.44833,2.44797,2.44804,24400000.0
2007-01-16 23:06:00,2.44809,2.44818,2.44799,2.44809,45200001.0
2007-01-16 23:07:00,2.44797,2.44797,2.44788,2.44795,11300000.0
2007-01-16 23:08:00,2.44802,2.44802,2.44782,2.44787,13200000.0
2007-01-16 23:09:00,2.44795,2.44808,2.44783,2.44799,47900000.0
2007-01-16 23:10:00,2.44792,2.44807,2.44792,2.44803,27200000.0
2007-01-16 23:11:00,2.44794,2.44794,2.44768,2.44768,28000000.0
2007-01-16 23:12:00,2.44774,2.44786,2.44774,2.4478,47100000.0
2007-01-16 23:13:00,2.44773,2.44773,2.44755,2.4477,51700001.0
2007-01-16 23:14:00,2.44774,2.44803,2.44774,2.44788,23600000.0
2007-01-16 23:15:00,2.44855,2.44951,2.44855,2.44903,18600000.0
2007-01-16 23:16:00,2.44864,2.44864,2.44831,2.44852,32500000.0
2007-01-16 23:17:00,2.44885,2.44886,2.44831,2.44831,26800000.0
2007-01-16 23:18:00,2.44835,2.44846,2.44819,2.44819,26800000.0
2007-01-16 23:19:00,2.44811,2.44811,2.44788,2.4479,34599999.0
2007-01-16 23:20:00,2.44788,2.448,2.44777,2.44788,30600000.0
2007-01-16 23:21:00,2.44768,2.44768,2.4476,2.4476,6400000.0
2007-01-16 23:22:00,2.44763,2.44763,2.44756,2.4476,41000000.0
2007-01-16 23:23:00,2.44753,2.44753,2.44727,2.44738,18300000.0
2007-01-16 23:24:00,2.44742,2.44755,2.44742,2.44752,18200000.0
2007-01-16 23:25:00,2.44757,2.44758,2.44737,2.4474,61000000.0
2007-01-16 23:26:00,2.44694,2.44745,2.44694,2.44698,33500000.0
2007-01-16 23:27:00,2.44726,2.44732,2.44724,2.44725,12600000.0
2007-01-16 23:28:00,2.44717,2.44734,2.44715,2.44721,43600000.0
2007-01-16 23:29:00,2.44717,2.44755,2.44696,2.4472,30700000.0
2007-01-16 23:30:00,2.4471,2.4471,2.44698,2.4471,20500000.0
2007-01-16 23:31:00,2.44696,2.44696,2.44686,2.44687,23200000.0
2007-01-16 23:32:00,2.44712,2.44717,2.44707,2.44707,21000000.0
2007-01-16 23:33:00,2.44695,2.44704,2.44689,2.44689,46800000.0
2007-01-16 23:34:00,2.44698,2.44726,2.44698,2.44714,35600000.0
2007-01-16 23:35:00,2.44709,2.44725,2.447,2.4471,37700000.0
2007-01-16 23:36:00,2.44695,2.44697,2.44687,2.44687,40100000.0
2007-01-16 23:37:00,2.44687,2.44708,2.44687,2.44694,30600000.0
2007-01-16 23:38:00,2.44707,2.4472,2.4469,2.44709,23400000.0
2007-01-16 23:39:00,2.44709,2.44722,2.44701,2.44705,31700000.0
2007-01-16 23:40:00,2.44693,2.44693,2.44693,2.44693,11200000.0
2007-01-16 23:41:00,2.44695,2.44701,2.44691,2.44698,51499999.0
2007-01-16 23:42:00,2.44711,2.44727,2.44709,2.44713,46800000.0
2007-01-16 23:43:00,2.44747,2.44747,2.44737,2.44737,27100000.0
2007-01-16 23:44:00,2.44747,2.44764,2.44735,2.44764,33100000.0
2007-01-16 23:45:00,2.44759,2.44767,2.44753,2.44753,28000000.0
2007-01-16 23:46:00,2.44761,2.44767,2.44746,2.44767,79700000.0
2007-01-16 23:47:00,2.4477,2.44793,2.4477,2.4478,29000000.0
2007-01-16 23:48:00,2.44776,2.44776,2.44754,2.44762,30500000.0
2007-01-16 23:49:00,2.44757,2.44775,2.44742,2.44755,48000000.0
2007-01-16 23:50:00,2.44769,2.44775,2.44734,2.44734,39600000.0
2007-01-16 23:51:00,2.44743,2.44751,2.44734,2.44737,44200000.0
2007-01-16 23:52:00,2.44753,2.44789,2.44745,2.44745,36100000.0
2007-01-16 23:53:00,2.44727,2.4474,2.44718,2.44727,45900000.0
2007-01-16 23:54:00,2.44752,2.44758,2.44735,2.44744,42700000.0
2007-01-16 23:55:00,2.44728,2.44781,2.44728,2.44781,37200000.0
2007-01-16 23:56:00,2.4481,2.4481,2.44792,2.44794,51700000.0
2007-01-16 23:57:00,2.44822,2.44848,2.4479,2.44848,45400000.0
2007-01-16 23:58:00,2.44866,2.44866,2.44758,2.44763,45300000.0
2007-01-16 23:59:00,2.44759,2.44785,2.44743,2.44785,30200000.0
2007-01-17 00:00:00,2.44736,2.44754,2.44736,2.44747,39800000.0
2007-01-17 00:01:00,2.44763,2.44814,2.44763,2.44807,14000000.0
2007-01-17 00:02:00,2.44788,2.44788,2.44759,2.44788,32800000.0
2007-01-17 00:03:00,2.44811,2.44811,2.44803,2.44803,21200000.0
2007-01-17 00:04:00,2.44801,2.44804,2.4477,2.44804,24700000.0
2007-01-17 00:05:00,2.44796,2.44813,2.44796,2.44808,27700000.0
2007-01-17 00:06:00,2.44796,2.44826,2.44773,2.44826,21200000.0
2007-01-17 00:07:00,2.44825,2.44845,2.44814,2.44828,26800000.0
2007-01-17 00:08:00,2.44833,2.44834,2.44799,2.44799,29600000.0
2007-01-17 00:09:00,2.44833,2.44833,2.44811,2.44831,17600000.0
2007-01-17 00:10:00,2.44833,2.44833,2.44817,2.44827,20000000.0
2007-01-17 00:11:00,2.44837,2.44843,2.44803,2.44803,18800000.0
2007-01-17 00:12:00,2.44793,2.44797,2.4478,2.44791,44000000.0
2007-01-17 00:13:00,2.44791,2.44791,2.4478,2.44791,20800000.0
2007-01-17 00:14:00,2.44786,2.44794,2.44777,2.44794,21400000.0
2007-01-17 00:15:00,2.44797,2.44801,2.44797,2.44801,14900000.0
2007-01-17 00:16:00,2.44803,2.44815,2.44794,2.44808,44200000.0
2007-01-17 00:17:00,2.44801,2.44811,2.44787,2.4479,48799999.0
2007-01-17 00:18:00,2.44814,2.44843,2.44814,2.44814,39100000.0
2007-01-17 00:19:00,2.44816,2.44816,2.44795,2.44801,35800000.0
2007-01-17 00:20:00,2.44801,2.44812,2.44783,2.44802,32800000.0
2007-01-17 00:21:00,2.44802,2.44803,2.44792,2.44803,16000000.0
2007-01-17 00:22:00,2.44822,2.44827,2.44797,2.44797,35400000.0
2007-01-17 00:23:00,2.44812,2.44812,2.44797,2.44797,34900000.0
2007-01-17 00:24:00,2.44815,2.44815,2.44777,2.44777,24800000.0
2007-01-17 00:25:00,2.44771,2.44803,2.44762,2.44803,11400000.0
2007-01-17 00:26:00,2.44805,2.44808,2.44794,2.44805,45600000.0
2007-01-17 00:27:00,2.44793,2.44812,2.44786,2.44804,49600000.0
2007-01-17 00:28:00,2.44783,2.44803,2.44771,2.44771,38200000.0
2007-01-17 00:29:00,2.4477,2.44791,2.44765,2.44765,27200000.0
2007-01-17 00:30:00,2.44778,2.44797,2.44774,2.44797,23700000.0
2007-01-17 00:31:00,2.44817,2.44838,2.44817,2.44829,19600000.0
2007-01-17 00:32:00,2.44818,2.44818,2.448,2.44805,38000000.0
2007-01-17 00:33:00,2.4481,2.44825,2.4481,2.44815,30200000.0
2007-01-17 00:34:00,2.44791,2.4481,2.44774,2.44774,32800000.0
2007-01-17 00:35:00,2.4477,2.44782,2.44744,2.44756,49900000.0
2007-01-17 00:36:00,2.44765,2.44775,2.44755,2.44761,26800000.0
2007-01-17 00:37:00,2.44785,2.44807,2.44785,2.44785,40300000.0
2007-01-17 00:38:00,2.44783,2.44783,2.44775,2.44778,24500000.0
2007-01-17 00:39:00,2.44773,2.44797,2.44754,2.44784,45900000.0
2007-01-17 00:40:00,2.44757,2.44778,2.44757,2.44758,19000000.0
2007-01-17 00:41:00,2.44782,2.4479,2.44758,2.44763,30600000.0
2007-01-17 00:42:00,2.44779,2.448,2.44761,2.44761,40000000.0
2007-01-17 00:43:00,2.4477,2.4477,2.44736,2.44748,30200000.0
2007-01-17 00:44:00,2.44748,2.44762,2.44747,2.44758,44300000.0
2007-01-17 00:45:00,2.4475,2.44758,2.44742,2.44756,28000000.0
2007-01-17 00:46:00,2.44753,2.44789,2.44743,2.44743,44400000.0
2007-01-17 00:47:00,2.44737,2.44759,2.44737,2.44755,41900000.0
2007-01-17 00:48:00,2.44757,2.44762,2.44743,2.44762,20300000.0
2007-01-17 00:49:00,2.44791,2.44791,2.44764,2.44764,17200000.0
2007-01-17 00:50:00,2.4478,2.44795,2.4478,2.44795,7200000.0
2007-01-17 00:51:00,2.44808,2.44808,2.44793,2.44804,28300000.0
2007-01-17 00:52:00,2.44791,2.44805,2.44785,2.448,18600000.0
2007-01-17 00:53:00,2.448,2.44815,2.448,2.44805,41300000.0
2007-01-17 00:54:00,2.44816,2.44823,2.44794,2.44809,24500000.0
2007-01-17 00:55:00,2.44791,2.44812,2.44788,2.44803,26800000.0
2007-01-17 00:56:00,2.44804,2.44814,2.44793,2.44806,25200000.0
2007-01-17 00:57:00,2.4481,2.44823,2.44805,2.44823,18200000.0
2007-01-17 00:58:00,2.44806,2.44817,2.44789,2.44789,19000000.0
2007-01-17 00:59:00,2.44783,2.44808,2.44783,2.44808,15400000.0
2007-01-17 01:00:00,2.44802,2.44803,2.44782,2.44803,57700000.0
2007-01-17 01:01:00,2.448,2.44807,2.44781,2.44807,27900000.0
2007-01-17 01:02:00,2.44792,2.4482,2.44792,2.44798,15800000.0
2007-01-17 01:03:00,2.44806,2.44815,2.44785,2.44785,42600000.0
2007-01-17 01:04:00,2.44794,2.44805,2.44792,2.44792,30800000.0
2007-01-17 01:05:00,2.44807,2.44807,2.44786,2.44797,24600000.0
2007-01-17 01:06:00,2.44785,2.44803,2.44785,2.44803,23500000.0
2007-01-17 01:07:00,2.44789,2.44813,2.4478,2.44813,24500000.0
2007-01-17 01:08:00,2.44809,2.44818,2.44802,2.44803,22200000.0
2007-01-17 01:09:00,2.44798,2.44812,2.4478,2.4478,19800000.0
2007-01-17 01:10:00,2.448,2.448,2.44744,2.44758,51400000.0
2007-01-17 01:11:00,2.44765,2.44797,2.44765,2.44795,41500000.0
2007-01-17 01:12:00,2.44778,2.44799,2.44775,2.44775,39200000.0
2007-01-17 01:13:00,2.44764,2.44778,2.44764,2.44778,18500000.0
2007-01-17 01:14:00,2.44766,2.44766,2.44747,2.44749,38900000.0
2007-01-17 01:15:00,2.44752,2.4479,2.44752,2.44785,38500000.0
2007-01-17 01:16:00,2.44784,2.44784,2.44758,2.44763,20700000.0
2007-01-17 01:17:00,2.44776,2.44793,2.44773,2.44778,44200000.0
2007-01-17 01:18:00,2.44787,2.44787,2.44769,2.44774,21500000.0
2007-01-17 01:19:00,2.44769,2.44769,2.44766,2.44766,7100000.0
2007-01-17 01:20:00,2.44748,2.4478,2.44748,2.44772,34900000.0
2007-01-17 01:21:00,2.44787,2.44805,2.44787,2.448,13400000.0
2007-01-17 01:22:00,2.44782,2.44796,2.44767,2.44796,33200000.0
2007-01-17 01:23:00,2.44803,2.44813,2.44794,2.44801,27400000.0
2007-01-17 01:24:00,2.44801,2.44801,2.44794,2.44794,6800000.0
2007-01-17 01:25:00,2.44783,2.44788,2.44767,2.44772,48000000.0
2007-01-17 01:26:00,2.44773,2.4478,2.44772,2.44775,25100000.0
2007-01-17 01:27:00,2.44781,2.44788,2.44767,2.44781,47300000.0
2007-01-17 01:28:00,2.44782,2.44797,2.44782,2.44785,15000000.0
2007-01-17 01:29:00,2.44793,2.44801,2.44786,2.44786,26800000.0
2007-01-17 01:30:00,2.44783,2.44803,2.44783,2.44798,39400000.0
2007-01-17 01:31:00,2.44809,2.44809,2.44784,2.448,15600000.0
2007-01-17 01:32:00,2.44796,2.44796,2.44779,2.44779,25100000.0
2007-01-17 01:33:00,2.44773,2.4479,2.44769,2.4479,35600000.0
2007-01-17 01:34:00,2.44784,2.44793,2.44769,2.44772,63500000.0
2007-01-17 01:35:00,2.44778,2.44814,2.44778,2.44814,14000000.0
2007-01-17 01:36:00,2.44809,2.44821,2.44789,2.44821,17900000.0
2007-01-17 01:37:00,2.44798,2.44798,2.44749,2.44749,32400000.0
2007-01-17 01:38:00,2.44746,2.44757,2.44728,2.44732,19600000.0
2007-01-17 01:39:00,2.44719,2.44751,2.44716,2.44716,35500000.0
2007-01-17 01:40:00,2.44713,2.4472,2.44699,2.44714,17600000.0
2007-01-17 01:41:00,2.44727,2.44731,2.44711,2.44731,57900000.0
2007-01-17 01:42:00,2.44728,2.44742,2.44725,2.44735,39800000.0
2007-01-17 01:43:00,2.44727,2.44738,2.44718,2.44718,45399999.0
2007-01-17 01:44:00,2.44724,2.44731,2.44701,2.44701,25500000.0
2007-01-17 01:45:00,2.44695,2.44712,2.44695,2.44702,25800000.0
2007-01-17 01:46:00,2.44695,2.44725,2.44695,2.44721,49800000.0
2007-01-17 01:47:00,2.44734,2.44734,2.44701,2.44714,11700000.0
2007-01-17 01:48:00,2.44722,2.44722,2.44702,2.44718,64099999.0
2007-01-17 01:49:00,2.44707,2.44724,2.44703,2.44724,27800000.0
2007-01-17 01:50:00,2.4472,2.44732,2.4472,2.44729,16900000.0
2007-01-17 01:51:00,2.44737,2.44737,2.44707,2.44707,29900000.0
2007-01-17 01:52:00,2.44724,2.44761,2.44724,2.44735,42900000.0
2007-01-17 01:53:00,2.44736,2.44746,2.44726,2.44736,42400000.0
2007-01-17 01:54:00,2.44732,2.44746,2.44722,2.44722,30300000.0
2007-01-17 01:55:00,2.44725,2.44734,2.44725,2.44731,27900000.0
2007-01-17 01:56:00,2.44737,2.44755,2.44737,2.44744,18200000.0
2007-01-17 01:57:00,2.44759,2.44764,2.44743,2.44752,61099999.0
2007-01-17 01:58:00,2.44749,2.44749,2.44732,2.44733,13600000.0
2007-01-17 01:59:00,2.44733,2.44765,2.44733,2.44761,22100000.0
2007-01-17 02:00:00,2.44805,2.44825,2.44805,2.44825,40600000.0
2007-01-17 02:01:00,2.44819,2.44849,2.44811,2.44829,29900000.0
2007-01-17 02:02:00,2.44824,2.44833,2.44809,2.44809,30700000.0
2007-01-17 02:03:00,2.44823,2.44827,2.44805,2.44815,57100000.0
2007-01-17 02:04:00,2.4483,2.44846,2.44813,2.44846,45100000.0
2007-01-17 02:05:00,2.44847,2.44872,2.44845,2.44867,52800000.0
2007-01-17 02:06:00,2.44869,2.44869,2.44835,2.44849,49900000.0
2007-01-17 02:07:00,2.44849,2.44851,2.44833,2.44848,43000000.0
2007-01-17 02:08:00,2.44836,2.44838,2.44801,2.44815,23900000.0
2007-01-17 02:09:00,2.44833,2.44833,2.44818,2.44818,30200000.0
2007-01-17 02:10:00,2.4482,2.4482,2.44791,2.44805,38900000.0
2007-01-17 02:11:00,2.44804,2.44837,2.44804,2.44809,35800000.0
2007-01-17 02:12:00,2.44823,2.44835,2.44816,2.44835,36000000.0
2007-01-17 02:13:00,2.4482,2.44842,2.4481,2.44828,26300000.0
2007-01-17 02:14:00,2.44819,2.4482,2.44798,2.44804,22000000.0
2007-01-17 02:15:00,2.44818,2.4483,2.4481,2.44815,39500000.0
2007-01-17 02:16:00,2.44807,2.44807,2.44793,2.44805,26300000.0
2007-01-17 02:17:00,2.44807,2.44829,2.44807,2.44828,22900000.0
2007-01-17 02:18:00,2.44835,2.44846,2.4483,2.44839,26600000.0
2007-01-17 02:19:00,2.4483,2.44847,2.4483,2.44842,33300000.0
2007-01-17 02:20:00,2.44851,2.44851,2.44805,2.44819,26800000.0
2007-01-17 02:21:00,2.44819,2.44819,2.44793,2.44793,30000000.0
2007-01-17 02:22:00,2.4479,2.44801,2.44786,2.44801,35700000.0
2007-01-17 02:23:00,2.44796,2.44806,2.44784,2.44784,32900000.0
2007-01-17 02:24:00,2.44782,2.44795,2.44768,2.4479,39100000.0
2007-01-17 02:25:00,2.44796,2.44809,2.44793,2.44793,37100000.0
2007-01-17 02:26:00,2.44812,2.44812,2.44787,2.4481,42100000.0
2007-01-17 02:27:00,2.44812,2.44835,2.44809,2.44835,13300000.0
2007-01-17 02:28:00,2.4483,2.44844,2.44811,2.44819,36500000.0
2007-01-17 02:29:00,2.44811,2.44815,2.44789,2.44789,40400000.0
2007-01-17 02:30:00,2.44804,2.4483,2.44804,2.44815,36600000.0
2007-01-17 02:31:00,2.44809,2.44822,2.44805,2.44822,27300000.0
2007-01-17 02:32:00,2.44809,2.44814,2.44797,2.44805,26800000.0
2007-01-17 02:33:00,2.44814,2.44825,2.44806,2.44808,43400000.0
2007-01-17 02:34:00,2.44807,2.44822,2.44801,2.44821,38600000.0
2007-01-17 02:35:00,2.44818,2.4482,2.44782,2.44782,33100000.0
2007-01-17 02:36:00,2.44794,2.44794,2.44771,2.44771,46700000.0
2007-01-17 02:37:00,2.4477,2.44781,2.4477,2.44777,13200000.0
2007-01-17 02:38:00,2.44778,2.44814,2.44778,2.44798,24400000.0
2007-01-17 02:39:00,2.44819,2.44819,2.4477,2.44778,42900000.0
2007-01-17 02:40:00,2.44765,2.44765,2.44752,2.44763,39699999.0
2007-01-17 02:41:00,2.44753,2.44755,2.44741,2.44748,22200000.0
2007-01-17 02:42:00,2.44737,2.44759,2.44737,2.44744,13200000.0
2007-01-17 02:43:00,2.44751,2.4476,2.44749,2.44749,9000000.0
2007-01-17 02:44:00,2.44758,2.44758,2.44745,2.44745,6400000.0
2007-01-17 02:45:00,2.4474,2.44756,2.4474,2.44741,20600000.0
2007-01-17 02:46:00,2.44723,2.44743,2.44718,2.44741,36400000.0
2007-01-17 02:47:00,2.44733,2.44767,2.44731,2.44745,31300000.0
2007-01-17 02:48:00,2.4475,2.4475,2.4475,2.4475,9600000.0
2007-01-17 02:49:00,2.44753,2.44757,2.44753,2.44757,4800000.0
2007-01-17 02:50:00,2.4475,2.44753,2.44742,2.4475,18900000.0
2007-01-17 02:51:00,2.44752,2.44775,2.44752,2.44763,42999999.0
2007-01-17 02:52:00,2.44752,2.44756,2.44734,2.44744,25800000.0
2007-01-17 02:53:00,2.44764,2.44775,2.44752,2.44752,20000000.0
2007-01-17 02:54:00,2.44738,2.44743,2.44707,2.44743,31900000.0
2007-01-17 02:55:00,2.44756,2.44756,2.44736,2.44755,23000000.0
2007-01-17 02:56:00,2.44766,2.44769,2.44742,2.4476,27000000.0
2007-01-17 02:57:00,2.44767,2.44773,2.44745,2.44745,48400000.0
2007-01-17 02:58:00,2.4474,2.44757,2.4473,2.4473,35100000.0
2007-01-17 02:59:00,2.44729,2.44743,2.44708,2.44728,41400000.0
2007-01-17 03:00:00,2.44708,2.44787,2.44708,2.44771,24400000.0
2007-01-17 03:01:00,2.44763,2.44784,2.44761,2.44784,19000000.0
2007-01-17 03:02:00,2.44768,2.4478,2.44768,2.4478,15300000.0
2007-01-17 03:03:00,2.44768,2.44788,2.44768,2.44776,21100000.0
2007-01-17 03:04:00,2.44774,2.44809,2.44774,2.44809,28400000.0
2007-01-17 03:05:00,2.44788,2.44808,2.44785,2.44795,30400000.0
2007-01-17 03:06:00,2.44786,2.448,2.44784,2.44792,35600000.0
2007-01-17 03:07:00,2.44786,2.44786,2.44752,2.44763,46400000.0
2007-01-17 03:08:00,2.44768,2.44787,2.44765,2.44773,55500000.0
2007-01-17 03:09:00,2.44761,2.44776,2.44761,2.44765,34100000.0
2007-01-17 03:10:00,2.44783,2.44783,2.44765,2.44765,19700000.0
2007-01-17 03:11:00,2.44769,2.44779,2.44752,2.44765,32900000.0
2007-01-17 03:12:00,2.44759,2.44763,2.44741,2.44752,22600000.0
2007-01-17 03:13:00,2.4475,2.4475,2.44738,2.44738,8500000.0
2007-01-17 03:14:00,2.4476,2.4476,2.44726,2.44754,26100000.0
2007-01-17 03:15:00,2.44763,2.4477,2.44746,2.44746,25700000.0
2007-01-17 03:16:00,2.44753,2.4477,2.44749,2.44763,42900000.0
2007-01-17 03:17:00,2.44776,2.44776,2.44723,2.44735,24900000.0
2007-01-17 03:18:00,2.44776,2.44776,2.44756,2.4476,13500000.0
2007-01-17 03:19:00,2.4477,2.4477,2.44726,2.44733,37700001.0
2007-01-17 03:20:00,2.44749,2.44761,2.44749,2.44758,19800000.0
2007-01-17 03:21:00,2.44748,2.44762,2.44745,2.44745,42300000.0
2007-01-17 03:22:00,2.44749,2.44763,2.44748,2.4476,23800000.0
2007-01-17 03:23:00,2.44744,2.44758,2.44741,2.44742,43300000.0
2007-01-17 03:24:00,2.44752,2.44763,2.44744,2.44761,22600000.0
2007-01-17 03:25:00,2.44765,2.44765,2.44765,2.44765,10400000.0
2007-01-17 03:26:00,2.44764,2.44774,2.4475,2.4475,31300000.0
2007-01-17 03:27:00,2.44744,2.44777,2.44744,2.44777,21800000.0
2007-01-17 03:28:00,2.44775,2.44775,2.44756,2.44772,24300000.0
2007-01-17 03:29:00,2.44779,2.44787,2.44777,2.4478,14400000.0
2007-01-17 03:30:00,2.44775,2.44777,2.44755,2.44777,19800000.0
2007-01-17 03:31:00,2.44761,2.44786,2.44761,2.44767,18600000.0
2007-01-17 03:32:00,2.44773,2.44778,2.44767,2.44777,41100000.0
2007-01-17 03:33:00,2.44778,2.44781,2.44762,2.44769,40200000.0
2007-01-17 03:34:00,2.4477,2.44776,2.4477,2.44774,16400000.0
2007-01-17 03:35:00,2.4479,2.4479,2.44756,2.44773,25600000.0
2007-01-17 03:36:00,2.44782,2.44791,2.44758,2.44758,29200000.0
2007-01-17 03:37:00,2.44761,2.44779,2.44743,2.44779,22600000.0
2007-01-17 03:38:00,2.44792,2.4482,2.44773,2.4481,36200000.0
2007-01-17 03:39:00,2.44809,2.44815,2.44786,2.4479,63099999.0
2007-01-17 03:40:00,2.44774,2.44805,2.44773,2.44793,53200000.0
2007-01-17 03:41:00,2.4479,2.44798,2.44789,2.44789,13900000.0
2007-01-17 03:42:00,2.44782,2.44795,2.44766,2.44766,41600000.0
2007-01-17 03:43:00,2.44802,2.44816,2.4479,2.4479,27600000.0
2007-01-17 03:44:00,2.44796,2.44818,2.44796,2.44813,45600000.0
2007-01-17 03:45:00,2.44828,2.44835,2.44803,2.44835,44200000.0
2007-01-17 03:46:00,2.44803,2.44815,2.44789,2.44815,42200000.0
2007-01-17 03:47:00,2.44819,2.44819,2.44803,2.44804,20600000.0
2007-01-17 03:48:00,2.4481,2.44816,2.44803,2.44803,18800000.0
2007-01-17 03:49:00,2.44795,2.44802,2.44795,2.44795,23700000.0
2007-01-17 03:50:00,2.44792,2.44801,2.44789,2.44795,32800000.0
2007-01-17 03:51:00,2.4481,2.4481,2.4479,2.44795,27900000.0
2007-01-17 03:52:00,2.44788,2.44803,2.44788,2.44797,24600000.0
2007-01-17 03:53:00,2.44794,2.44807,2.44791,2.44796,38400000.0
2007-01-17 03:54:00,2.44803,2.44822,2.4479,2.4479,25200000.0
2007-01-17 03:55:00,2.44783,2.4481,2.44783,2.4481,30800000.0
2007-01-17 03:56:00,2.44795,2.44804,2.44781,2.44791,39600000.0
2007-01-17 03:57:00,2.44802,2.44802,2.44789,2.44789,20200000.0
2007-01-17 03:58:00,2.44798,2.44815,2.4479,2.44815,39700000.0
2007-01-17 03:59:00,2.44804,2.44804,2.44787,2.44803,31200000.0
2007-01-17 04:00:00,2.44797,2.44805,2.44793,2.44795,22800000.0
2007-01-17 04:01:00,2.44804,2.44806,2.44779,2.44802,41200000.0
2007-01-17 04:02:00,2.44806,2.44806,2.4479,2.44796,27300000.0
2007-01-17 04:03:00,2.44809,2.44841,2.44809,2.44819,21600000.0
2007-01-17 04:04:00,2.44825,2.44835,2.44825,2.44835,14500000.0
2007-01-17 04:05:00,2.44826,2.4483,2.44811,2.44828,29100000.0
2007-01-17 04:06:00,2.44832,2.44835,2.4482,2.44827,22800000.0
2007-01-17 04:07:00,2.44833,2.4484,2.44823,2.44824,38300000.0
2007-01-17 04:08:00,2.44808,2.44829,2.44799,2.44821,50100000.0
2007-01-17 04:09:00,2.44825,2.44851,2.44825,2.4483,50100000.0
2007-01-17 04:10:00,2.44824,2.44829,2.44787,2.44787,33500000.0
2007-01-17 04:11:00,2.44802,2.44802,2.44791,2.44791,15700000.0
2007-01-17 04:12:00,2.44789,2.44822,2.44789,2.44822,23200000.0
2007-01-17 04:13:00,2.44799,2.44806,2.44792,2.44806,36600000.0
2007-01-17 04:14:00,2.44783,2.44787,2.44783,2.44787,3300000.0
2007-01-17 04:15:00,2.44753,2.44762,2.44747,2.44756,40600000.0
2007-01-17 04:16:00,2.44774,2.44783,2.44727,2.44727,28800000.0
2007-01-17 04:17:00,2.44777,2.44777,2.44763,2.44763,9700000.0
2007-01-17 04:18:00,2.44777,2.44789,2.44736,2.44753,41500000.0
2007-01-17 04:19:00,2.44747,2.44774,2.44747,2.44765,51500000.0
2007-01-17 04:20:00,2.44785,2.44795,2.44774,2.4478,61300000.0
2007-01-17 04:21:00,2.4479,2.44793,2.44775,2.44784,39900000.0
2007-01-17 04:22:00,2.44766,2.4478,2.44766,2.4477,20400000.0
2007-01-17 04:23:00,2.44755,2.44757,2.44755,2.44757,7800000.0
2007-01-17 04:24:00,2.44758,2.44767,2.44748,2.44748,55300000.0
2007-01-17 04:25:00,2.44762,2.44763,2.44744,2.44744,27300000.0
2007-01-17 04:26:00,2.44744,2.44762,2.44744,2.44751,36600000.0
2007-01-17 04:27:00,2.44769,2.44769,2.44748,2.4476,43500000.0
2007-01-17 04:28:00,2.44756,2.44766,2.44749,2.44766,23700000.0
2007-01-17 04:29:00,2.44784,2.44784,2.44755,2.44764,40700000.0
2007-01-17 04:30:00,2.4476,2.4476,2.44728,2.44731,62600000.0
2007-01-17 04:31:00,2.44738,2.44742,2.44717,2.44717,38500000.0
2007-01-17 04:32:00,2.44698,2.4473,2.44698,2.4473,24000000.0
2007-01-17 04:33:00,2.44731,2.44741,2.44715,2.4472,21300000.0
2007-01-17 04:34:00,2.44713,2.44717,2.44705,2.44708,32900000.0
2007-01-17 04:35:00,2.44713,2.44717,2.4469,2.44717,34800000.0
2007-01-17 04:36:00,2.44738,2.44749,2.44738,2.44744,28800000.0
2007-01-17 04:37:00,2.44739,2.44739,2.44739,2.44739,6800000.0
2007-01-17 04:38:00,2.44747,2.4476,2.44747,2.4476,19900000.0
2007-01-17 04:39:00,2.44765,2.4478,2.4476,2.4477,17200000.0
2007-01-17 04:40:00,2.44762,2.44788,2.44762,2.44788,24700000.0
2007-01-17 04:41:00,2.44765,2.44787,2.44762,2.44773,25300000.0
2007-01-17 04:42:00,2.44774,2.44792,2.4477,2.44781,47100000.0
2007-01-17 04:43:00,2.44783,2.44785,2.44762,2.44775,32400000.0
2007-01-17 04:44:00,2.44769,2.4477,2.44753,2.44753,4500000.0
2007-01-17 04:45:00,2.44764,2.44794,2.44762,2.44794,21600000.0
2007-01-17 04:46:00,2.44794,2.44802,2.44788,2.44798,28000000.0
2007-01-17 04:47:00,2.44792,2.44802,2.4479,2.44795,25900000.0
2007-01-17 04:48:00,2.44793,2.44793,2.44775,2.44775,14200000.0
2007-01-17 04:49:00,2.4479,2.4479,2.4476,2.44771,27200000.0
2007-01-17 04:50:00,2.4478,2.44792,2.4478,2.4479,37499999.0
2007-01-17 04:51:00,2.4479,2.4479,2.44767,2.44776,20800000.0
2007-01-17 04:52:00,2.44784,2.44797,2.44784,2.44797,12300000.0
2007-01-17 04:53:00,2.44796,2.44796,2.44767,2.44767,21200000.0
2007-01-17 04:54:00,2.44793,2.44825,2.44793,2.44809,14000000.0
2007-01-17 04:55:00,2.44786,2.44796,2.4478,2.4478,34000000.0
2007-01-17 04:56:00,2.44766,2.44801,2.44762,2.44779,33600000.0
2007-01-17 04:57:00,2.44784,2.44784,2.44758,2.44761,29500000.0
2007-01-17 04:58:00,2.44746,2.44781,2.44729,2.44781,38100000.0
2007-01-17 04:59:00,2.44776,2.44776,2.44756,2.44766,26900000.0
2007-01-17 05:00:00,2.44764,2.44764,2.44749,2.44749,10400000.0
2007-01-17 05:01:00,2.44747,2.4478,2.44741,2.44741,21800000.0
2007-01-17 05:02:00,2.44751,2.4476,2.44744,2.44758,29800000.0
2007-01-17 05:03:00,2.44749,2.44761,2.4474,2.44755,34500000.0
2007-01-17 05:04:00,2.44757,2.44785,2.44748,2.44749,32700000.0
2007-01-17 05:05:00,2.44763,2.44763,2.44754,2.4476,20000000.0
2007-01-17 05:06:00,2.44767,2.44792,2.44767,2.44792,28500001.0
2007-01-17 05:07:00,2.44786,2.44786,2.44763,2.44784,32900000.0
2007-01-17 05:08:00,2.44794,2.44794,2.44771,2.44772,10400000.0
2007-01-17 05:09:00,2.44767,2.44778,2.44767,2.44778,24599999.0
2007-01-17 05:10:00,2.44779,2.4479,2.44779,2.4479,31900000.0
2007-01-17 05:11:00,2.44789,2.44791,2.44789,2.44791,5600000.0
2007-01-17 05:12:00,2.4479,2.4479,2.44785,2.44788,14900000.0
2007-01-17 05:13:00,2.44793,2.44808,2.44779,2.44795,33800000.0
2007-01-17 05:14:00,2.44787,2.44787,2.44775,2.44782,42700000.0
2007-01-17 05:15:00,2.44797,2.44803,2.4479,2.44795,21800000.0
2007-01-17 05:16:00,2.44771,2.44791,2.44771,2.44773,35900000.0
2007-01-17 05:17:00,2.44777,2.44811,2.44777,2.44783,30000000.0
2007-01-17 05:18:00,2.4477,2.44785,2.44762,2.44782,22000000.0
2007-01-17 05:19:00,2.44789,2.44789,2.44764,2.44785,37600000.0
2007-01-17 05:20:00,2.44773,2.44783,2.44765,2.44779,43300000.0
2007-01-17 05:21:00,2.44775,2.44788,2.44775,2.44784,43400001.0
2007-01-17 05:22:00,2.44781,2.44793,2.44776,2.44782,19300000.0
2007-01-17 05:23:00,2.44776,2.44791,2.44766,2.44781,23600000.0
2007-01-17 05:24:00,2.44769,2.44777,2.44747,2.44752,43500000.0
2007-01-17 05:25:00,2.44755,2.4477,2.44745,2.44745,9500000.0
2007-01-17 05:26:00,2.44753,2.44769,2.44753,2.44761,47200000.0
2007-01-17 05:27:00,2.44747,2.44748,2.44731,2.44745,52800000.0
2007-01-17 05:28:00,2.44749,2.44753,2.44735,2.44735,19900000.0
2007-01-17 05:29:00,2.44741,2.44741,2.44726,2.44726,4400000.0
2007-01-17 05:30:00,2.44731,2.44739,2.4472,2.4473,25000000.0
2007-01-17 05:31:00,2.44746,2.44746,2.44711,2.44711,51800000.0
2007-01-17 05:32:00,2.44719,2.44723,2.44709,2.44709,34100000.0
2007-01-17 05:33:00,2.44724,2.4474,2.44724,2.4474,31600000.0
2007-01-17 05:34:00,2.44719,2.44719,2.44699,2.44709,31400000.0
2007-01-17 05:35:00,2.44725,2.4473,2.44716,2.44716,13500000.0
2007-01-17 05:36:00,2.4471,2.4471,2.44697,2.44698,28900000.0
2007-01-17 05:37:00,2.44714,2.44714,2.44711,2.44711,7600000.0
2007-01-17 05:38:00,2.44725,2.44737,2.44725,2.44727,28500000.0
2007-01-17 05:39:00,2.44715,2.44729,2.44709,2.44729,17700000.0
2007-01-17 05:40:00,2.44721,2.44743,2.44721,2.44729,41100000.0
2007-01-17 05:41:00,2.44728,2.44741,2.44726,2.44739,19400000.0
2007-01-17 05:42:00,2.44732,2.44746,2.44712,2.44712,25200000.0
2007-01-17 05:43:00,2.44719,2.44724,2.44703,2.44704,32800000.0
2007-01-17 05:44:00,2.44749,2.44759,2.44727,2.44737,64200001.0
2007-01-17 05:45:00,2.44742,2.44742,2.44728,2.44728,12800000.0
2007-01-17 05:46:00,2.4474,2.44749,2.44733,2.44749,23100000.0
2007-01-17 05:47:00,2.44737,2.44753,2.44733,2.44753,25100000.0
2007-01-17 05:48:00,2.44765,2.44809,2.44763,2.44798,51900000.0
2007-01-17 05:49:00,2.44798,2.44818,2.44788,2.44799,32800000.0
2007-01-17 05:50:00,2.44783,2.44783,2.44748,2.44749,16000000.0
2007-01-17 05:51:00,2.44763,2.44763,2.4475,2.44759,19500000.0
2007-01-17 05:52:00,2.44754,2.4478,2.44745,2.4478,29700000.0
2007-01-17 05:53:00,2.44774,2.44787,2.44766,2.4477,51800000.0
2007-01-17 05:54:00,2.44766,2.44774,2.44757,2.44761,30600000.0
2007-01-17 05:55:00,2.44762,2.44762,2.44746,2.44757,24700000.0
2007-01-17 05:56:00,2.44758,2.44758,2.44746,2.4475,22500000.0
2007-01-17 05:57:00,2.44745,2.44768,2.4474,2.4475,29400000.0
2007-01-17 05:58:00,2.44742,2.44783,2.44742,2.44765,31900000.0
2007-01-17 05:59:00,2.44776,2.44776,2.44765,2.4477,22500000.0
2007-01-17 06:00:00,2.44754,2.44769,2.4475,2.44762,29100000.0
2007-01-17 06:01:00,2.44775,2.44775,2.44755,2.44761,22800000.0
2007-01-17 06:02:00,2.44749,2.44766,2.44733,2.44748,31200000.0
2007-01-17 06:03:00,2.44742,2.4475,2.44737,2.4475,20900000.0
2007-01-17 06:04:00,2.44739,2.44762,2.44734,2.44762,33900000.0
2007-01-17 06:05:00,2.44761,2.44773,2.44749,2.44749,49600000.0
2007-01-17 06:06:00,2.44769,2.44774,2.44748,2.44752,35400000.0
2007-01-17 06:07:00,2.44753,2.44772,2.44737,2.44737,35800000.0
2007-01-17 06:08:00,2.44756,2.44779,2.44749,2.44763,24000000.0
2007-01-17 06:09:00,2.44754,2.44755,2.44724,2.44737,25300000.0
2007-01-17 06:10:00,2.44738,2.4475,2.44732,2.44746,22200000.0
2007-01-17 06:11:00,2.44748,2.44765,2.44748,2.44756,32200000.0
2007-01-17 06:12:00,2.44765,2.44785,2.44765,2.44768,16800000.0
2007-01-17 06:13:00,2.44763,2.44778,2.44763,2.44777,20300000.0
2007-01-17 06:14:00,2.44768,2.44778,2.4476,2.4476,15000000.0
2007-01-17 06:15:00,2.44771,2.44783,2.44764,2.44768,31600000.0
2007-01-17 06:16:00,2.44783,2.44783,2.44759,2.44772,10000000.0
2007-01-17 06:17:00,2.44748,2.44748,2.44739,2.44745,24800000.0
2007-01-17 06:18:00,2.44757,2.4476,2.4474,2.4474,21800000.0
2007-01-17 06:19:00,2.44755,2.44755,2.44738,2.44755,27300000.0
2007-01-17 06:20:00,2.44741,2.44749,2.44741,2.44749,7000000.0
2007-01-17 06:21:00,2.44741,2.44766,2.44737,2.44766,40300000.0
2007-01-17 06:22:00,2.44765,2.44767,2.44754,2.44767,19200000.0
2007-01-17 06:23:00,2.44752,2.44763,2.44735,2.4475,38400000.0
2007-01-17 06:24:00,2.44755,2.44756,2.44742,2.44744,18000000.0
2007-01-17 06:25:00,2.44749,2.44765,2.44747,2.44747,21400000.0
2007-01-17 06:26:00,2.44762,2.44776,2.44762,2.44776,7400000.0
2007-01-17 06:27:00,2.44789,2.4479,2.44771,2.44789,36500000.0
2007-01-17 06:28:00,2.44804,2.44806,2.44792,2.44792,50100001.0
2007-01-17 06:29:00,2.44768,2.44811,2.44759,2.44785,41300000.0
2007-01-17 06:30:00,2.44793,2.44793,2.4477,2.44773,45099999.0
2007-01-17 06:31:00,2.44769,2.44796,2.44764,2.44773,51600000.0
2007-01-17 06:32:00,2.44775,2.44793,2.44749,2.44793,24600000.0
2007-01-17 06:33:00,2.4478,2.4478,2.44763,2.44765,38900000.0
2007-01-17 06:34:00,2.44779,2.44794,2.44779,2.44786,34800000.0
2007-01-17 06:35:00,2.4478,2.44782,2.44753,2.44774,27100000.0
2007-01-17 06:36:00,2.44763,2.44778,2.44759,2.44771,42000000.0
2007-01-17 06:37:00,2.44771,2.44777,2.4476,2.44763,24000000.0
2007-01-17 06:38:00,2.44759,2.44785,2.44746,2.44746,51000000.0
2007-01-17 06:39:00,2.44745,2.44769,2.44745,2.44747,21900000.0
2007-01-17 06:40:00,2.44757,2.44757,2.44747,2.44747,15100000.0
2007-01-17 06:41:00,2.44756,2.44759,2.44739,2.44741,37900000.0
2007-01-17 06:42:00,2.44748,2.44748,2.44742,2.44742,8000000.0
2007-01-17 06:43:00,2.44746,2.44766,2.44728,2.44766,12000000.0
2007-01-17 06:44:00,2.44771,2.44775,2.4474,2.4474,26700000.0
2007-01-17 06:45:00,2.44724,2.44756,2.44724,2.44756,35600000.0
2007-01-17 06:46:00,2.4476,2.4476,2.44726,2.44731,33700000.0
2007-01-17 06:47:00,2.44713,2.44739,2.44702,2.44738,20700000.0
2007-01-17 06:48:00,2.44733,2.44733,2.44709,2.44709,34400000.0
2007-01-17 06:49:00,2.44707,2.44707,2.44687,2.44687,20000000.0
2007-01-17 06:50:00,2.44711,2.44711,2.44697,2.4471,29300000.0
2007-01-17 06:51:00,2.44712,2.44712,2.44681,2.44691,23800000.0
2007-01-17 06:52:00,2.4469,2.44708,2.4468,2.44708,32600000.0
2007-01-17 06:53:00,2.44707,2.44711,2.44692,2.447,45900000.0
2007-01-17 06:54:00,2.4473,2.44748,2.4473,2.44748,27000000.0
2007-01-17 06:55:00,2.44742,2.44745,2.44738,2.44744,18400000.0
2007-01-17 06:56:00,2.4476,2.4476,2.4474,2.4474,26200000.0
2007-01-17 06:57:00,2.44747,2.44749,2.44742,2.44745,15200000.0
2007-01-17 06:58:00,2.44735,2.44754,2.4473,2.44736,44400000.0
2007-01-17 06:59:00,2.44729,2.44739,2.44721,2.44739,39400000.0
2007-01-17 07:00:00,2.44733,2.44761,2.44728,2.44728,29600000.0
2007-01-17 07:01:00,2.44725,2.4473,2.44725,2.4473,3300000.0
2007-01-17 07:02:00,2.44735,2.44739,2.44735,2.44739,27200000.0
2007-01-17 07:03:00,2.4473,2.44742,2.44728,2.44737,19100000.0
2007-01-17 07:04:00,2.44739,2.44746,2.44721,2.44722,54400000.0
2007-01-17 07:05:00,2.44738,2.4476,2.44734,2.4476,21000000.0
2007-01-17 07:06:00,2.44761,2.44764,2.44742,2.44742,7200000.0
2007-01-17 07:07:00,2.44736,2.44753,2.44735,2.44742,39000001.0
2007-01-17 07:08:00,2.44727,2.44741,2.44725,2.44725,17800000.0
2007-01-17 07:09:00,2.44713,2.44727,2.44703,2.44727,43600000.0
2007-01-17 07:10:00,2.447,2.44725,2.447,2.4471,29100000.0
2007-01-17 07:11:00,2.44706,2.44722,2.44706,2.44722,8400000.0
2007-01-17 07:12:00,2.44715,2.44719,2.4471,2.44713,23200000.0
2007-01-17 07:13:00,2.44705,2.44723,2.447,2.44723,43600000.0
2007-01-17 07:14:00,2.44716,2.44734,2.44712,2.44712,23900000.0
2007-01-17 07:15:00,2.4472,2.4472,2.44686,2.44693,52100000.0
2007-01-17 07:16:00,2.447,2.44717,2.44699,2.44717,18900000.0
2007-01-17 07:17:00,2.44705,2.44725,2.44705,2.44713,46200000.0
2007-01-17 07:18:00,2.4472,2.4473,2.4472,2.4473,69300001.0
2007-01-17 07:19:00,2.44728,2.44736,2.44719,2.44723,21700000.0
2007-01-17 07:20:00,2.44714,2.44746,2.44708,2.44739,46600000.0
2007-01-17 07:21:00,2.4474,2.44743,2.44724,2.44733,22100000.0
2007-01-17 07:22:00,2.44715,2.44735,2.4471,2.4471,20200000.0
2007-01-17 07:23:00,2.44731,2.44754,2.44731,2.44738,18300000.0
2007-01-17 07:24:00,2.44753,2.44755,2.44738,2.4475,40300000.0
2007-01-17 07:25:00,2.44747,2.44761,2.44738,2.4474,35500000.0
2007-01-17 07:26:00,2.44741,2.44751,2.44713,2.44723,36900000.0
2007-01-17 07:27:00,2.44732,2.44747,2.44732,2.44743,23800000.0
2007-01-17 07:28:00,2.4474,2.44742,2.44737,2.44742,20300000.0
2007-01-17 07:29:00,2.44765,2.44784,2.44764,2.44778,22800000.0
2007-01-17 07:30:00,2.4478,2.4478,2.44759,2.44775,18000000.0
2007-01-17 07:31:00,2.44776,2.44776,2.44756,2.44756,50800000.0
2007-01-17 07:32:00,2.44763,2.44792,2.44761,2.44771,28900000.0
2007-01-17 07:33:00,2.44773,2.44795,2.44772,2.44795,19700000.0
2007-01-17 07:34:00,2.44778,2.44813,2.44778,2.4479,43600000.0
2007-01-17 07:35:00,2.44787,2.44807,2.44787,2.448,44600000.0
2007-01-17 07:36:00,2.44799,2.44815,2.44786,2.44801,63100000.0
2007-01-17 07:37:00,2.44796,2.44808,2.44785,2.44785,17600000.0
2007-01-17 07:38:00,2.448,2.44824,2.44794,2.4481,43900000.0
2007-01-17 07:39:00,2.44814,2.44822,2.44805,2.44816,34800000.0
2007-01-17 07:40:00,2.4481,2.4482,2.44805,2.44805,40200000.0
2007-01-17 07:41:00,2.4481,2.44822,2.448,2.44822,15900000.0
2007-01-17 07:42:00,2.44809,2.44813,2.44792,2.44805,35400000.0
2007-01-17 07:43:00,2.44787,2.44791,2.44784,2.44784,34300000.0
2007-01-17 07:44:00,2.44797,2.44806,2.44785,2.44785,26800000.0
2007-01-17 07:45:00,2.44802,2.44817,2.44802,2.44814,40300000.0
2007-01-17 07:46:00,2.44828,2.44844,2.4482,2.44827,33000000.0
2007-01-17 07:47:00,2.44809,2.44809,2.44783,2.44785,46600000.0
2007-01-17 07:48:00,2.44784,2.44802,2.44784,2.44801,18800000.0
2007-01-17 07:49:00,2.44794,2.44794,2.44761,2.44778,31800000.0
2007-01-17 07:50:00,2.44783,2.44783,2.44758,2.44758,23800000.0
2007-01-17 07:51:00,2.4475,2.44787,2.44743,2.4476,30600000.0
2007-01-17 07:52:00,2.4479,2.4479,2.44756,2.44778,46500000.0
2007-01-17 07:53:00,2.44786,2.44786,2.44776,2.44776,32500000.0
2007-01-17 07:54:00,2.44782,2.44807,2.44782,2.44788,33500000.0
2007-01-17 07:55:00,2.44788,2.44797,2.44775,2.44775,17900000.0
2007-01-17 07:56:00,2.44767,2.44788,2.44767,2.44777,15100000.0
2007-01-17 07:57:00,2.44798,2.44798,2.44773,2.44775,34700000.0
2007-01-17 07:58:00,2.44785,2.44797,2.44766,2.44797,30600000.0
2007-01-17 07:59:00,2.4478,2.44794,2.44774,2.44778,13800000.0
2007-01-17 08:00:00,2.448,2.44817,2.448,2.44802,62099998.0
2007-01-17 08:01:00,2.44798,2.44798,2.44783,2.44797,40000000.0
2007-01-17 08:02:00,2.44783,2.44795,2.44777,2.44795,18200000.0
2007-01-17 08:03:00,2.44795,2.44824,2.44795,2.44818,36400000.0
2007-01-17 08:04:00,2.44806,2.44815,2.44801,2.44815,36600001.0
2007-01-17 08:05:00,2.44825,2.44825,2.44783,2.44795,32200000.0
2007-01-17 08:06:00,2.4479,2.44795,2.4478,2.44788,55000000.0
2007-01-17 08:07:00,2.448,2.44818,2.44786,2.44797,46500000.0
2007-01-17 08:08:00,2.44799,2.44835,2.44797,2.44835,44300000.0
2007-01-17 08:09:00,2.4482,2.44823,2.44793,2.44815,39000000.0
2007-01-17 08:10:00,2.44822,2.44842,2.44815,2.44836,35300000.0
2007-01-17 08:11:00,2.44827,2.44827,2.44791,2.44812,32100000.0
2007-01-17 08:12:00,2.44839,2.44849,2.44806,2.44844,28400000.0
2007-01-17 08:13:00,2.44861,2.44861,2.44826,2.44826,26400000.0
2007-01-17 08:14:00,2.4485,2.44854,2.44827,2.44827,40000000.0
2007-01-17 08:15:00,2.4484,2.44851,2.44823,2.44851,24500000.0
2007-01-17 08:16:00,2.44846,2.44846,2.44825,2.4483,24200000.0
2007-01-17 08:17:00,2.44818,2.44832,2.44812,2.44812,49800000.0
2007-01-17 08:18:00,2.44821,2.44844,2.44809,2.44821,49200000.0
2007-01-17 08:19:00,2.44815,2.44827,2.4479,2.44806,30600000.0
2007-01-17 08:20:00,2.44824,2.44849,2.44813,2.44849,34100000.0
2007-01-17 08:21:00,2.4483,2.44834,2.44813,2.44824,34000000.0
2007-01-17 08:22:00,2.44805,2.44811,2.44781,2.44802,28000000.0
2007-01-17 08:23:00,2.4481,2.44816,2.4479,2.4479,30200000.0
2007-01-17 08:24:00,2.44789,2.44814,2.44769,2.44799,35300000.0
2007-01-17 08:25:00,2.44797,2.44805,2.44762,2.448,43800000.0
2007-01-17 08:26:00,2.44794,2.44803,2.44779,2.44802,29500000.0
2007-01-17 08:27:00,2.44805,2.44814,2.44786,2.44798,23400000.0
2007-01-17 08:28:00,2.44797,2.44797,2.44762,2.4477,50400000.0
2007-01-17 08:29:00,2.44787,2.44798,2.44762,2.44777,42400000.0
2007-01-17 08:30:00,2.44769,2.44797,2.44752,2.44767,20700000.0
2007-01-17 08:31:00,2.44784,2.44784,2.44742,2.44753,72999999.0
2007-01-17 08:32:00,2.4476,2.4476,2.44735,2.44735,28600000.0
2007-01-17 08:33:00,2.44739,2.44739,2.44704,2.44704,22600000.0
2007-01-17 08:34:00,2.44694,2.44723,2.44675,2.44676,36100000.0
2007-01-17 08:35:00,2.44682,2.447,2.44676,2.44684,35200000.0
2007-01-17 08:36:00,2.4469,2.44698,2.44678,2.44682,24600000.0
2007-01-17 08:37:00,2.44679,2.44679,2.44658,2.44665,34300000.0
2007-01-17 08:38:00,2.44668,2.44674,2.44656,2.44674,33300000.0
2007-01-17 08:39:00,2.44677,2.44679,2.44665,2.44666,25000000.0
2007-01-17 08:40:00,2.44656,2.44684,2.44652,2.44684,18300000.0
2007-01-17 08:41:00,2.44686,2.44708,2.44679,2.44699,28400000.0
2007-01-17 08:42:00,2.44702,2.44711,2.44687,2.44687,24600000.0
2007-01-17 08:43:00,2.44662,2.44698,2.44662,2.44698,36500000.0
2007-01-17 08:44:00,2.44682,2.44703,2.44679,2.44683,18100000.0
2007-01-17 08:45:00,2.44681,2.4469,2.44674,2.4469,33900000.0
2007-01-17 08:46:00,2.44694,2.44744,2.44694,2.44738,23600000.0
2007-01-17 08:47:00,2.44758,2.44758,2.44738,2.44754,50600000.0
2007-01-17 08:48:00,2.44757,2.44762,2.44745,2.44758,48600000.0
2007-01-17 08:49:00,2.44777,2.44798,2.44777,2.44781,27100000.0
2007-01-17 08:50:00,2.44766,2.44787,2.44766,2.44781,34100000.0
2007-01-17 08:51:00,2.44781,2.44799,2.44767,2.44767,73999998.0
2007-01-17 08:52:00,2.44775,2.4479,2.44765,2.44788,50100001.0
2007-01-17 08:53:00,2.44785,2.44794,2.44782,2.44782,14400000.0
2007-01-17 08:54:00,2.44784,2.44803,2.44769,2.4478,56100000.0
2007-01-17 08:55:00,2.44797,2.44805,2.44795,2.448,23400000.0
2007-01-17 08:56:00,2.44788,2.44841,2.44788,2.4484,14900000.0
2007-01-17 08:57:00,2.44841,2.4488,2.44841,2.4488,54600000.0
2007-01-17 08:58:00,2.449,2.449,2.44874,2.44897,28500000.0
2007-01-17 08:59:00,2.44906,2.45007,2.449,2.45007,31000000.0
2007-01-17 09:00:00,2.45019,2.45021,2.44975,2.44975,24600000.0
2007-01-17 09:01:00,2.44962,2.44993,2.44954,2.44967,35600000.0
2007-01-17 09:02:00,2.44976,2.45008,2.44976,2.44984,30200000.0
2007-01-17 09:03:00,2.44987,2.45016,2.44983,2.45003,30200000.0
2007-01-17 09:04:00,2.45046,2.45099,2.45022,2.45099,47100000.0
2007-01-17 09:05:00,2.45142,2.45156,2.451,2.45135,29700000.0
2007-01-17 09:06:00,2.45126,2.45126,2.45085,2.45085,28200000.0
2007-01-17 09:07:00,2.45096,2.45107,2.45072,2.45085,64100000.0
2007-01-17 09:08:00,2.45086,2.4512,2.45086,2.45087,29300000.0
2007-01-17 09:09:00,2.45084,2.45105,2.45075,2.45084,24600000.0
2007-01-17 09:10:00,2.45072,2.45091,2.45065,2.45091,35300000.0
2007-01-17 09:11:00,2.45076,2.45076,2.45009,2.45048,39400000.0
2007-01-17 09:12:00,2.45062,2.45111,2.4504,2.45111,42400000.0
2007-01-17 09:13:00,2.45095,2.45158,2.45095,2.45146,51600000.0
2007-01-17 09:14:00,2.45175,2.452,2.45164,2.45172,42000000.0
2007-01-17 09:15:00,2.45195,2.45253,2.45195,2.45249,30600000.0
2007-01-17 09:16:00,2.45233,2.45242,2.45215,2.45242,24800000.0
2007-01-17 09:17:00,2.45213,2.45231,2.4519,2.45193,36400000.0
2007-01-17 09:18:00,2.45176,2.45205,2.45168,2.45186,30800000.0
2007-01-17 09:19:00,2.45164,2.45183,2.45164,2.45167,23500000.0
2007-01-17 09:20:00,2.45161,2.45167,2.45129,2.45129,25400000.0
2007-01-17 09:21:00,2.45151,2.4516,2.45134,2.45134,18700000.0
2007-01-17 09:22:00,2.45146,2.45155,2.45133,2.45141,72500000.0
2007-01-17 09:23:00,2.45162,2.45162,2.45141,2.45162,19100000.0
2007-01-17 09:24:00,2.45145,2.45184,2.45136,2.45184,38800000.0
2007-01-17 09:25:00,2.45188,2.45219,2.45188,2.45211,38500000.0
2007-01-17 09:26:00,2.45215,2.45215,2.45187,2.45197,38600000.0
2007-01-17 09:27:00,2.45232,2.45232,2.452,2.45223,38500000.0
2007-01-17 09:28:00,2.45232,2.45269,2.45223,2.45259,41500000.0
2007-01-17 09:29:00,2.45271,2.45385,2.45266,2.45385,26200000.0
2007-01-17 09:30:00,2.45357,2.45357,2.4531,2.4531,28200000.0
2007-01-17 09:31:00,2.45279,2.45279,2.45231,2.45269,26400000.0
2007-01-17 09:32:00,2.45284,2.45284,2.45244,2.45244,44400000.0
2007-01-17 09:33:00,2.45255,2.45269,2.45255,2.45268,18300000.0
2007-01-17 09:34:00,2.45294,2.45294,2.45244,2.45249,30800000.0
2007-01-17 09:35:00,2.45246,2.45262,2.45241,2.45254,32800000.0
2007-01-17 09:36:00,2.45263,2.45273,2.45253,2.45253,37200000.0
2007-01-17 09:37:00,2.4525,2.45258,2.45246,2.45246,21500000.0
2007-01-17 09:38:00,2.45244,2.45283,2.45239,2.45283,34100000.0
2007-01-17 09:39:00,2.45273,2.45316,2.45259,2.45316,66300000.0
2007-01-17 09:40:00,2.45346,2.45359,2.45325,2.45325,44500000.0
2007-01-17 09:41:00,2.45309,2.45329,2.45287,2.45297,55900001.0
2007-01-17 09:42:00,2.45258,2.45258,2.45208,2.45227,44200000.0
2007-01-17 09:43:00,2.45236,2.45258,2.45232,2.45233,31600000.0
2007-01-17 09:44:00,2.45224,2.45233,2.45196,2.45197,50300000.0
2007-01-17 09:45:00,2.45164,2.45193,2.45163,2.45174,25000000.0
2007-01-17 09:46:00,2.4518,2.4518,2.45159,2.45159,23900000.0
2007-01-17 09:47:00,2.45131,2.4516,2.45131,2.4515,26300000.0
2007-01-17 09:48:00,2.4516,2.452,2.45152,2.452,47000000.0
2007-01-17 09:49:00,2.45211,2.45211,2.4518,2.45195,18600000.0
2007-01-17 09:50:00,2.45188,2.45204,2.45188,2.45204,18900000.0
2007-01-17 09:51:00,2.45227,2.45227,2.45185,2.45185,27300000.0
2007-01-17 09:52:00,2.45212,2.45257,2.45212,2.45239,22400000.0
2007-01-17 09:53:00,2.45234,2.45247,2.45209,2.45218,25100000.0
2007-01-17 09:54:00,2.45214,2.45225,2.45211,2.45211,18100000.0
2007-01-17 09:55:00,2.45212,2.45214,2.45177,2.45177,20100000.0
2007-01-17 09:56:00,2.45192,2.45212,2.45176,2.45195,40100000.0
2007-01-17 09:57:00,2.4519,2.45201,2.45176,2.45201,27600000.0
2007-01-17 09:58:00,2.45213,2.45213,2.45167,2.4518,55100000.0
2007-01-17 09:59:00,2.45193,2.45222,2.45177,2.45218,20000000.0
2007-01-17 10:00:00,2.45218,2.45355,2.45218,2.4535,55700000.0
2007-01-17 10:01:00,2.45339,2.4538,2.45334,2.45358,35400000.0
2007-01-17 10:02:00,2.45344,2.45344,2.45265,2.45265,34900000.0
2007-01-17 10:03:00,2.45272,2.4528,2.45255,2.45255,45700000.0
2007-01-17 10:04:00,2.45283,2.45325,2.45265,2.45317,64500001.0
2007-01-17 10:05:00,2.45312,2.45323,2.45293,2.45323,29200000.0
2007-01-17 10:06:00,2.45317,2.45317,2.45273,2.45273,19100000.0
2007-01-17 10:07:00,2.45304,2.45305,2.45278,2.45293,33800000.0
2007-01-17 10:08:00,2.45302,2.45335,2.45302,2.45335,43099999.0
2007-01-17 10:09:00,2.4533,2.45361,2.4533,2.45336,27500000.0
2007-01-17 10:10:00,2.4534,2.45356,2.45327,2.45356,20500000.0
2007-01-17 10:11:00,2.45352,2.45387,2.45352,2.45378,34700000.0
2007-01-17 10:12:00,2.45373,2.4539,2.45373,2.45373,39400000.0
2007-01-17 10:13:00,2.45378,2.45392,2.45358,2.45386,51100000.0
2007-01-17 10:14:00,2.45396,2.45401,2.4535,2.4535,35300000.0
2007-01-17 10:15:00,2.45353,2.45366,2.45341,2.45354,46300000.0
2007-01-17 10:16:00,2.45342,2.45361,2.4534,2.45355,60099999.0
2007-01-17 10:17:00,2.45358,2.45368,2.45339,2.45351,44799999.0
2007-01-17 10:18:00,2.45328,2.45341,2.45318,2.45328,36800000.0
2007-01-17 10:19:00,2.45294,2.45311,2.45293,2.45293,28000000.0
2007-01-17 10:20:00,2.45302,2.45313,2.45265,2.45273,32000000.0
2007-01-17 10:21:00,2.45271,2.45295,2.45271,2.45291,39200000.0
2007-01-17 10:22:00,2.45289,2.45313,2.45278,2.45297,47500000.0
2007-01-17 10:23:00,2.45269,2.45276,2.45257,2.45273,45200000.0
2007-01-17 10:24:00,2.45265,2.45265,2.45214,2.45214,21200000.0
2007-01-17 10:25:00,2.45181,2.45212,2.45179,2.45183,46400000.0
2007-01-17 10:26:00,2.45181,2.45189,2.45167,2.45173,43700000.0
2007-01-17 10:27:00,2.45199,2.45219,2.45182,2.45182,69200000.0
2007-01-17 10:28:00,2.45195,2.45238,2.45189,2.45238,20700000.0
2007-01-17 10:29:00,2.45245,2.45267,2.45241,2.45263,41600000.0
2007-01-17 10:30:00,2.45247,2.45261,2.45239,2.4526,46300000.0
2007-01-17 10:31:00,2.45257,2.45262,2.45247,2.45262,14600000.0
2007-01-17 10:32:00,2.45263,2.45271,2.45238,2.45247,51300000.0
2007-01-17 10:33:00,2.4525,2.45266,2.45243,2.45247,49700000.0
2007-01-17 10:34:00,2.45237,2.45255,2.45224,2.45246,42100000.0
2007-01-17 10:35:00,2.45239,2.45255,2.45224,2.45244,68800000.0
2007-01-17 10:36:00,2.45264,2.45282,2.4525,2.4525,28000000.0
2007-01-17 10:37:00,2.45251,2.45271,2.45245,2.45253,34700000.0
2007-01-17 10:38:00,2.45266,2.45292,2.45266,2.45287,20000000.0
2007-01-17 10:39:00,2.45312,2.45377,2.45312,2.45377,26900000.0
2007-01-17 10:40:00,2.45391,2.45391,2.4533,2.4533,51500000.0
2007-01-17 10:41:00,2.45349,2.45356,2.45332,2.45351,52299999.0
2007-01-17 10:42:00,2.45326,2.45333,2.45324,2.45328,23700000.0
2007-01-17 10:43:00,2.45317,2.45339,2.45276,2.45282,44900000.0
2007-01-17 10:44:00,2.45272,2.45292,2.45266,2.45278,42900000.0
2007-01-17 10:45:00,2.45283,2.4531,2.45283,2.4531,17400000.0
2007-01-17 10:46:00,2.45342,2.45408,2.45342,2.45382,41300000.0
2007-01-17 10:47:00,2.45384,2.45384,2.45371,2.45381,26000000.0
2007-01-17 10:48:00,2.45372,2.45372,2.45356,2.45368,41600000.0
2007-01-17 10:49:00,2.45362,2.45362,2.45328,2.4534,39300000.0
2007-01-17 10:50:00,2.45342,2.45353,2.45334,2.45353,22800000.0
2007-01-17 10:51:00,2.45337,2.45343,2.453,2.453,23700000.0
2007-01-17 10:52:00,2.45303,2.45318,2.45288,2.45302,48900001.0
2007-01-17 10:53:00,2.45298,2.45321,2.45287,2.45312,49100000.0
2007-01-17 10:54:00,2.45317,2.45336,2.45317,2.45319,28300000.0
2007-01-17 10:55:00,2.45326,2.4537,2.45326,2.45353,50600000.0
2007-01-17 10:56:00,2.45343,2.45359,2.45309,2.45316,41600000.0
2007-01-17 10:57:00,2.45306,2.45321,2.45299,2.45305,41200000.0
2007-01-17 10:58:00,2.45281,2.45283,2.45271,2.45271,37500000.0
2007-01-17 10:59:00,2.45267,2.45283,2.45257,2.45267,53100000.0
2007-01-17 11:00:00,2.4523,2.45281,2.4523,2.45281,31800000.0
2007-01-17 11:01:00,2.45306,2.45311,2.45306,2.45311,5700000.0
2007-01-17 11:02:00,2.45317,2.45317,2.45263,2.45279,39600000.0
2007-01-17 11:03:00,2.45272,2.45291,2.45256,2.45273,34300000.0
2007-01-17 11:04:00,2.45276,2.45281,2.4525,2.4526,40900000.0
2007-01-17 11:05:00,2.45265,2.45273,2.45239,2.4526,63199999.0
2007-01-17 11:06:00,2.45293,2.45296,2.45268,2.45284,23200000.0
2007-01-17 11:07:00,2.45278,2.45295,2.45278,2.45278,23000000.0
2007-01-17 11:08:00,2.45281,2.45303,2.45281,2.45282,38600000.0
2007-01-17 11:09:00,2.45272,2.45284,2.45268,2.45282,30700000.0
2007-01-17 11:10:00,2.45281,2.45305,2.45281,2.45287,39999999.0
2007-01-17 11:11:00,2.45299,2.45307,2.45288,2.45298,28800000.0
2007-01-17 11:12:00,2.45293,2.45333,2.45291,2.45322,29500000.0
2007-01-17 11:13:00,2.45339,2.45344,2.45329,2.45329,30500000.0
2007-01-17 11:14:00,2.45347,2.45347,2.45327,2.45327,67700000.0
2007-01-17 11:15:00,2.45329,2.45341,2.45315,2.4533,36000000.0
2007-01-17 11:16:00,2.45314,2.45327,2.45313,2.45327,32600000.0
2007-01-17 11:17:00,2.45327,2.45327,2.45309,2.4531,45100000.0
2007-01-17 11:18:00,2.45329,2.45355,2.45324,2.45348,56100000.0
2007-01-17 11:19:00,2.45334,2.45375,2.45334,2.45345,48600000.0
2007-01-17 11:20:00,2.45349,2.45368,2.45346,2.45363,48600000.0
2007-01-17 11:21:00,2.45345,2.45392,2.45343,2.45384,32700000.0
2007-01-17 11:22:00,2.45398,2.45408,2.45388,2.45401,68900000.0
2007-01-17 11:23:00,2.45401,2.45401,2.4538,2.45383,38000000.0
2007-01-17 11:24:00,2.45386,2.45386,2.45347,2.45361,21100000.0
2007-01-17 11:25:00,2.45354,2.4537,2.45351,2.45352,22000000.0
2007-01-17 11:26:00,2.45361,2.45371,2.45347,2.45355,31700000.0
2007-01-17 11:27:00,2.45343,2.45348,2.45332,2.45345,35400000.0
2007-01-17 11:28:00,2.45354,2.45354,2.45324,2.45341,72100000.0
2007-01-17 11:29:00,2.45339,2.45345,2.45316,2.45328,33900000.0
2007-01-17 11:30:00,2.45297,2.45297,2.45174,2.45248,39400000.0
2007-01-17 11:31:00,2.45265,2.4528,2.45227,2.45247,22100000.0
2007-01-17 11:32:00,2.45258,2.45268,2.45243,2.45259,26000000.0
2007-01-17 11:33:00,2.45285,2.45293,2.45258,2.45258,33800000.0
2007-01-17 11:34:00,2.45234,2.45245,2.45209,2.45209,39200000.0
2007-01-17 11:35:00,2.45202,2.45218,2.45188,2.45198,22300000.0
2007-01-17 11:36:00,2.45216,2.45244,2.45216,2.45238,34000000.0
2007-01-17 11:37:00,2.45236,2.45236,2.45223,2.45224,33600000.0
2007-01-17 11:38:00,2.45222,2.45239,2.45213,2.45227,49500000.0
2007-01-17 11:39:00,2.45233,2.45261,2.45227,2.45261,47400000.0
2007-01-17 11:40:00,2.45253,2.45325,2.45253,2.45304,34900000.0
2007-01-17 11:41:00,2.45274,2.45302,2.45269,2.45269,30400000.0
2007-01-17 11:42:00,2.45234,2.45271,2.45229,2.45234,63000000.0
2007-01-17 11:43:00,2.4523,2.45251,2.4523,2.45246,23800000.0
2007-01-17 11:44:00,2.45243,2.45275,2.45243,2.45275,18400000.0
2007-01-17 11:45:00,2.45285,2.45285,2.45259,2.45272,32200000.0
2007-01-17 11:46:00,2.45279,2.45301,2.45258,2.45299,31700000.0
2007-01-17 11:47:00,2.45325,2.45325,2.45298,2.45298,27600000.0
2007-01-17 11:48:00,2.45284,2.45304,2.45254,2.45267,42400000.0
2007-01-17 11:49:00,2.45287,2.453,2.45282,2.45283,46800000.0
2007-01-17 11:50:00,2.45277,2.45295,2.45277,2.45283,26300000.0
2007-01-17 11:51:00,2.45298,2.45302,2.45278,2.4529,38500000.0
2007-01-17 11:52:00,2.45293,2.45316,2.45281,2.45316,33200000.0
2007-01-17 11:53:00,2.45312,2.45318,2.45293,2.45318,26600000.0
2007-01-17 11:54:00,2.4532,2.4532,2.45304,2.45312,49300000.0
2007-01-17 11:55:00,2.45322,2.45325,2.45298,2.45298,42400000.0
2007-01-17 11:56:00,2.45307,2.45333,2.45307,2.45321,42500000.0
2007-01-17 11:57:00,2.45327,2.45327,2.45296,2.45327,46100000.0
2007-01-17 11:58:00,2.45332,2.45332,2.45315,2.45322,37100000.0
2007-01-17 11:59:00,2.4532,2.45333,2.45306,2.45309,35300000.0
2007-01-17 12:00:00,2.45307,2.45318,2.45301,2.4531,45100000.0
2007-01-17 12:01:00,2.45311,2.45356,2.45304,2.45356,45300000.0
2007-01-17 12:02:00,2.45335,2.45337,2.45321,2.4533,48199999.0
2007-01-17 12:03:00,2.45324,2.45341,2.45316,2.45341,23000000.0
2007-01-17 12:04:00,2.45347,2.45354,2.45334,2.45335,33500000.0
2007-01-17 12:05:00,2.45351,2.45351,2.4532,2.45326,39800000.0
2007-01-17 12:06:00,2.45339,2.45341,2.45317,2.45341,33200000.0
2007-01-17 12:07:00,2.45322,2.45356,2.45311,2.45356,46600000.0
2007-01-17 12:08:00,2.45357,2.45357,2.45323,2.45323,13400000.0
2007-01-17 12:09:00,2.45319,2.45365,2.45319,2.45353,56000000.0
2007-01-17 12:10:00,2.45349,2.4539,2.45333,2.45377,35600000.0
2007-01-17 12:11:00,2.45371,2.45389,2.45354,2.45361,55000000.0
2007-01-17 12:12:00,2.45365,2.45374,2.45348,2.4537,35100000.0
2007-01-17 12:13:00,2.45373,2.45397,2.45367,2.45378,29200000.0
2007-01-17 12:14:00,2.45381,2.45389,2.45364,2.45367,47900000.0
2007-01-17 12:15:00,2.45354,2.45374,2.45346,2.45355,39100000.0
2007-01-17 12:16:00,2.45352,2.45377,2.4534,2.45377,55100000.0
2007-01-17 12:17:00,2.4539,2.45416,2.45378,2.45393,30200000.0
2007-01-17 12:18:00,2.45406,2.45415,2.4539,2.454,33600000.0
2007-01-17 12:19:00,2.45409,2.45454,2.45409,2.45446,25700000.0
2007-01-17 12:20:00,2.4545,2.45483,2.45437,2.45467,34700000.0
2007-01-17 12:21:00,2.45489,2.45514,2.45484,2.45486,29900000.0
2007-01-17 12:22:00,2.45514,2.4552,2.45494,2.45507,40100000.0
2007-01-17 12:23:00,2.45521,2.4553,2.45493,2.4553,44100000.0
2007-01-17 12:24:00,2.45528,2.45528,2.45508,2.45508,19400000.0
2007-01-17 12:25:00,2.45521,2.45525,2.45501,2.45502,24800000.0
2007-01-17 12:26:00,2.45497,2.45508,2.45493,2.45508,32900000.0
2007-01-17 12:27:00,2.45525,2.45548,2.45521,2.45532,44500000.0
2007-01-17 12:28:00,2.45527,2.45541,2.45517,2.45541,24800000.0
2007-01-17 12:29:00,2.45539,2.45553,2.4551,2.4551,97900000.0
2007-01-17 12:30:00,2.45517,2.45555,2.45517,2.45555,38700000.0
2007-01-17 12:31:00,2.45558,2.45589,2.45553,2.45576,34300000.0
2007-01-17 12:32:00,2.45588,2.45657,2.45585,2.45657,23200000.0
2007-01-17 12:33:00,2.45635,2.45645,2.45623,2.45628,33300000.0
2007-01-17 12:34:00,2.45627,2.45627,2.45607,2.45607,11600000.0
2007-01-17 12:35:00,2.45607,2.45615,2.45598,2.45598,21800000.0
2007-01-17 12:36:00,2.45609,2.45652,2.45597,2.45646,23800000.0
2007-01-17 12:37:00,2.45662,2.45679,2.45632,2.45673,46800000.0
2007-01-17 12:38:00,2.45666,2.45675,2.45653,2.45668,49800000.0
2007-01-17 12:39:00,2.45646,2.45646,2.4559,2.45599,20400000.0
2007-01-17 12:40:00,2.45584,2.45624,2.45581,2.45622,44100000.0
2007-01-17 12:41:00,2.45628,2.4563,2.45606,2.45613,40800000.0
2007-01-17 12:42:00,2.45591,2.45607,2.45586,2.45601,86600000.0
2007-01-17 12:43:00,2.456,2.45615,2.45595,2.45595,24400000.0
2007-01-17 12:44:00,2.45601,2.45617,2.45595,2.4561,32000000.0
2007-01-17 12:45:00,2.45621,2.45643,2.45598,2.45623,63800000.0
2007-01-17 12:46:00,2.45593,2.45609,2.45579,2.45604,36200000.0
2007-01-17 12:47:00,2.45577,2.45594,2.45566,2.45574,33000000.0
2007-01-17 12:48:00,2.4558,2.45601,2.45578,2.45582,46700000.0
2007-01-17 12:49:00,2.45576,2.45576,2.45559,2.45569,29000000.0
2007-01-17 12:50:00,2.4556,2.45571,2.45541,2.4556,34100000.0
2007-01-17 12:51:00,2.45537,2.45548,2.45525,2.4553,20400000.0
2007-01-17 12:52:00,2.45531,2.45544,2.45506,2.45506,40700000.0
2007-01-17 12:53:00,2.4553,2.4553,2.45506,2.45525,46800000.0
2007-01-17 12:54:00,2.45509,2.45525,2.45509,2.45522,31900000.0
2007-01-17 12:55:00,2.45517,2.4552,2.45513,2.45517,31800000.0
2007-01-17 12:56:00,2.45506,2.45526,2.45498,2.45503,33600000.0
2007-01-17 12:57:00,2.45512,2.45521,2.45499,2.45499,27800000.0
2007-01-17 12:58:00,2.45507,2.45509,2.45477,2.45477,13600000.0
2007-01-17 12:59:00,2.45475,2.45498,2.45475,2.45498,61300000.0
2007-01-17 13:00:00,2.45488,2.45498,2.45477,2.45477,43200000.0
2007-01-17 13:01:00,2.45476,2.45476,2.45421,2.45421,63099999.0
2007-01-17 13:02:00,2.45412,2.45451,2.454,2.45443,43300000.0
2007-01-17 13:03:00,2.45448,2.45467,2.45446,2.45446,27800000.0
2007-01-17 13:04:00,2.45457,2.455,2.45457,2.455,22700000.0
2007-01-17 13:05:00,2.45519,2.45532,2.45499,2.45514,20800000.0
2007-01-17 13:06:00,2.45517,2.45533,2.45495,2.45495,40800000.0
2007-01-17 13:07:00,2.45499,2.45499,2.45455,2.45455,42300000.0
2007-01-17 13:08:00,2.45469,2.45491,2.45463,2.45491,23900000.0
2007-01-17 13:09:00,2.45477,2.45483,2.45462,2.45466,29600000.0
2007-01-17 13:10:00,2.45461,2.45494,2.45455,2.45483,60800000.0
2007-01-17 13:11:00,2.45489,2.45495,2.45472,2.45493,47500000.0
2007-01-17 13:12:00,2.45496,2.45496,2.45477,2.45477,28200000.0
2007-01-17 13:13:00,2.45499,2.45509,2.45478,2.45485,41200000.0
2007-01-17 13:14:00,2.45489,2.45503,2.45471,2.45503,34000000.0
2007-01-17 13:15:00,2.45504,2.45524,2.45478,2.45522,44200000.0
2007-01-17 13:16:00,2.455,2.4551,2.4549,2.45496,61800000.0
2007-01-17 13:17:00,2.4549,2.45518,2.45483,2.45496,32300000.0
2007-01-17 13:18:00,2.45492,2.45505,2.45487,2.45487,42400000.0
2007-01-17 13:19:00,2.4549,2.45503,2.45477,2.45498,32600000.0
2007-01-17 13:20:00,2.45496,2.45537,2.45496,2.45509,43200000.0
2007-01-17 13:21:00,2.45522,2.45547,2.45506,2.45525,45300000.0
2007-01-17 13:22:00,2.45539,2.45603,2.45539,2.45603,36500000.0
2007-01-17 13:23:00,2.45589,2.45589,2.45568,2.45579,27600000.0
2007-01-17 13:24:00,2.45563,2.45587,2.45553,2.45553,41999999.0
2007-01-17 13:25:00,2.45533,2.45543,2.45515,2.45515,41100000.0
2007-01-17 13:26:00,2.45518,2.45518,2.45491,2.45515,31100000.0
2007-01-17 13:27:00,2.45503,2.45514,2.45487,2.455,30000000.0
2007-01-17 13:28:00,2.45502,2.45509,2.45491,2.45506,32400000.0
2007-01-17 13:29:00,2.45513,2.45532,2.45507,2.45532,42800000.0
2007-01-17 13:30:00,2.45545,2.45559,2.45526,2.45544,51600000.0
2007-01-17 13:31:00,2.45547,2.45554,2.45531,2.45552,37200000.0
2007-01-17 13:32:00,2.45559,2.45571,2.45548,2.45548,66499999.0
2007-01-17 13:33:00,2.4554,2.4556,2.45538,2.45545,39300000.0
2007-01-17 13:34:00,2.45522,2.45534,2.45505,2.45509,39800000.0
2007-01-17 13:35:00,2.45506,2.45526,2.4549,2.45524,49900000.0
2007-01-17 13:36:00,2.45534,2.45568,2.45526,2.45568,33800000.0
2007-01-17 13:37:00,2.45568,2.4558,2.4555,2.4558,22300000.0
2007-01-17 13:38:00,2.45577,2.45583,2.45562,2.45579,43300000.0
2007-01-17 13:39:00,2.45585,2.45607,2.45574,2.45601,51400000.0
2007-01-17 13:40:00,2.45596,2.45597,2.45587,2.45587,16400000.0
2007-01-17 13:41:00,2.45579,2.45619,2.45573,2.45613,37800000.0
2007-01-17 13:42:00,2.45608,2.45608,2.45586,2.45601,24200000.0
2007-01-17 13:43:00,2.45576,2.45591,2.45566,2.45585,30700000.0
2007-01-17 13:44:00,2.45607,2.45613,2.45595,2.45605,28400000.0
2007-01-17 13:45:00,2.45599,2.45614,2.45591,2.45602,42300000.0
2007-01-17 13:46:00,2.45612,2.45621,2.45591,2.45616,101499998.0
2007-01-17 13:47:00,2.45602,2.45602,2.45586,2.45586,39300000.0
2007-01-17 13:48:00,2.45588,2.45596,2.45574,2.45574,33400000.0
2007-01-17 13:49:00,2.4557,2.45572,2.4555,2.45564,53400001.0
2007-01-17 13:50:00,2.45574,2.45585,2.45573,2.4558,28400000.0
2007-01-17 13:51:00,2.45572,2.45595,2.45572,2.45575,20600000.0
2007-01-17 13:52:00,2.45608,2.45627,2.45595,2.45622,47800000.0
2007-01-17 13:53:00,2.45625,2.45636,2.45605,2.45617,49500000.0
2007-01-17 13:54:00,2.45615,2.45651,2.45615,2.45651,24300000.0
2007-01-17 13:55:00,2.45637,2.45671,2.45637,2.45667,26800000.0
2007-01-17 13:56:00,2.45648,2.45688,2.45648,2.45675,44800000.0
2007-01-17 13:57:00,2.45668,2.45668,2.45619,2.4564,31000000.0
2007-01-17 13:58:00,2.45635,2.45657,2.45617,2.45657,43600000.0
2007-01-17 13:59:00,2.45652,2.45658,2.45639,2.45645,55100000.0
2007-01-17 14:00:00,2.45649,2.45654,2.45641,2.45653,35400000.0
2007-01-17 14:01:00,2.4565,2.4565,2.45627,2.45645,22600000.0
2007-01-17 14:02:00,2.45636,2.45663,2.4563,2.45649,28000000.0
2007-01-17 14:03:00,2.45669,2.45679,2.4564,2.4564,54200000.0
2007-01-17 14:04:00,2.45651,2.45663,2.45633,2.4565,35600000.0
2007-01-17 14:05:00,2.45651,2.45651,2.45636,2.4564,32000000.0
2007-01-17 14:06:00,2.45647,2.45655,2.45635,2.45638,19200000.0
2007-01-17 14:07:00,2.45637,2.45656,2.45619,2.45619,31600000.0
2007-01-17 14:08:00,2.45635,2.45649,2.45622,2.45633,48100001.0
2007-01-17 14:09:00,2.45647,2.45656,2.45638,2.45641,23200000.0
2007-01-17 14:10:00,2.45642,2.45642,2.4561,2.45617,64500000.0
2007-01-17 14:11:00,2.45615,2.45616,2.45593,2.45593,48300000.0
2007-01-17 14:12:00,2.45629,2.45629,2.45606,2.45608,21200000.0
2007-01-17 14:13:00,2.45596,2.45615,2.45596,2.45596,42300000.0
2007-01-17 14:14:00,2.456,2.456,2.45575,2.456,33600000.0
2007-01-17 14:15:00,2.45594,2.45608,2.45571,2.45571,39900000.0
2007-01-17 14:16:00,2.4555,2.45575,2.4555,2.45575,25900000.0
2007-01-17 14:17:00,2.45571,2.45603,2.45571,2.45603,29600000.0
2007-01-17 14:18:00,2.45628,2.45646,2.45617,2.4563,39100000.0
2007-01-17 14:19:00,2.45625,2.45649,2.45621,2.45632,49700000.0
2007-01-17 14:20:00,2.45652,2.45668,2.45639,2.45668,42300000.0
2007-01-17 14:21:00,2.45651,2.45662,2.4564,2.4564,35300000.0
2007-01-17 14:22:00,2.45656,2.45656,2.45623,2.45633,27400000.0
2007-01-17 14:23:00,2.45636,2.45672,2.45636,2.45671,22000000.0
2007-01-17 14:24:00,2.45697,2.45722,2.45697,2.45722,48000000.0
2007-01-17 14:25:00,2.45734,2.45761,2.45734,2.45756,26800000.0
2007-01-17 14:26:00,2.45748,2.45768,2.45744,2.45763,31700000.0
2007-01-17 14:27:00,2.45757,2.45757,2.45716,2.45744,23400000.0
2007-01-17 14:28:00,2.45731,2.45748,2.4573,2.45741,34900000.0
2007-01-17 14:29:00,2.45746,2.45746,2.45725,2.45725,40000000.0
2007-01-17 14:30:00,2.45728,2.45745,2.45721,2.45725,47100000.0
2007-01-17 14:31:00,2.45747,2.45759,2.45735,2.45735,25200000.0
2007-01-17 14:32:00,2.45721,2.45721,2.45696,2.45712,21400000.0
2007-01-17 14:33:00,2.45687,2.45687,2.45662,2.45665,40400000.0
2007-01-17 14:34:00,2.45672,2.45681,2.4567,2.45678,10900000.0
2007-01-17 14:35:00,2.4567,2.45676,2.45657,2.45675,27700000.0
2007-01-17 14:36:00,2.45665,2.4568,2.45663,2.45676,35700000.0
2007-01-17 14:37:00,2.45667,2.45673,2.45654,2.45665,40400000.0
2007-01-17 14:38:00,2.4566,2.45687,2.45652,2.45673,40200000.0
2007-01-17 14:39:00,2.45667,2.45683,2.45658,2.45665,16500000.0
2007-01-17 14:40:00,2.45673,2.4569,2.45667,2.45682,58700000.0
2007-01-17 14:41:00,2.45663,2.45691,2.45663,2.45683,26300000.0
2007-01-17 14:42:00,2.45674,2.45681,2.45654,2.45668,29700000.0
2007-01-17 14:43:00,2.45667,2.45668,2.45627,2.45664,40600000.0
2007-01-17 14:44:00,2.45662,2.45662,2.45646,2.45655,34400000.0
2007-01-17 14:45:00,2.45652,2.45666,2.4564,2.4564,55500000.0
2007-01-17 14:46:00,2.4565,2.45666,2.4565,2.45658,29800000.0
2007-01-17 14:47:00,2.4566,2.4566,2.45624,2.45624,24700000.0
2007-01-17 14:48:00,2.4563,2.45642,2.45626,2.45627,38000000.0
2007-01-17 14:49:00,2.45653,2.4567,2.45653,2.4566,26400000.0
2007-01-17 14:50:00,2.45657,2.45667,2.45637,2.45646,25700000.0
2007-01-17 14:51:00,2.45629,2.45629,2.45585,2.45585,27500000.0
2007-01-17 14:52:00,2.456,2.4562,2.45599,2.4562,45500000.0
2007-01-17 14:53:00,2.45618,2.45662,2.45618,2.45662,50300000.0
2007-01-17 14:54:00,2.4565,2.45681,2.4565,2.45666,36200000.0
2007-01-17 14:55:00,2.45671,2.45683,2.45664,2.45683,25500000.0
2007-01-17 14:56:00,2.4568,2.4568,2.45664,2.45669,27800000.0
2007-01-17 14:57:00,2.45655,2.45682,2.45652,2.45682,33000000.0
2007-01-17 14:58:00,2.45672,2.4568,2.45655,2.45655,56200000.0
2007-01-17 14:59:00,2.45667,2.45681,2.45667,2.45668,24600000.0
2007-01-17 15:00:00,2.4567,2.45683,2.45669,2.45673,61500000.0
2007-01-17 15:01:00,2.45671,2.45674,2.45658,2.45658,34400000.0
2007-01-17 15:02:00,2.45664,2.45676,2.45644,2.45662,32400000.0
2007-01-17 15:03:00,2.45664,2.45671,2.45644,2.45652,47800000.0
2007-01-17 15:04:00,2.45645,2.45674,2.45645,2.45658,47500001.0
2007-01-17 15:05:00,2.45655,2.45676,2.45652,2.45675,59399999.0
2007-01-17 15:06:00,2.45661,2.45682,2.45661,2.45677,60200000.0
2007-01-17 15:07:00,2.45683,2.4572,2.45683,2.45704,28200000.0
2007-01-17 15:08:00,2.45706,2.45706,2.45694,2.45699,46900000.0
2007-01-17 15:09:00,2.45711,2.45724,2.45698,2.45724,22200000.0
2007-01-17 15:10:00,2.45739,2.45759,2.4573,2.45759,56000000.0
2007-01-17 15:11:00,2.45744,2.45756,2.45739,2.45753,50900000.0
2007-01-17 15:12:00,2.45746,2.45771,2.45744,2.45758,41600001.0
2007-01-17 15:13:00,2.45763,2.45763,2.4568,2.4568,39500000.0
2007-01-17 15:14:00,2.45686,2.45714,2.45677,2.45714,39200000.0
2007-01-17 15:15:00,2.45734,2.45734,2.45678,2.45678,38100000.0
2007-01-17 15:16:00,2.45674,2.45677,2.4566,2.4566,26400000.0
2007-01-17 15:17:00,2.45664,2.45664,2.45635,2.45635,21900000.0
2007-01-17 15:18:00,2.45639,2.45703,2.45639,2.45703,18000000.0
2007-01-17 15:19:00,2.45697,2.45715,2.45667,2.45715,59800000.0
2007-01-17 15:20:00,2.45724,2.45766,2.45724,2.45766,20400000.0
2007-01-17 15:21:00,2.45779,2.45798,2.45758,2.4579,54700000.0
2007-01-17 15:22:00,2.45773,2.45792,2.45773,2.45789,45900000.0
2007-01-17 15:23:00,2.45772,2.45797,2.4577,2.45777,41600000.0
2007-01-17 15:24:00,2.45776,2.45824,2.45776,2.45824,27500000.0
2007-01-17 15:25:00,2.45801,2.45819,2.45791,2.45808,27900000.0
2007-01-17 15:26:00,2.45812,2.45829,2.45793,2.45802,25900000.0
2007-01-17 15:27:00,2.45815,2.45815,2.45784,2.45794,35400000.0
2007-01-17 15:28:00,2.45803,2.45822,2.45788,2.4581,37000000.0
2007-01-17 15:29:00,2.45816,2.45831,2.45749,2.45749,64300000.0
2007-01-17 15:30:00,2.4573,2.45837,2.4573,2.45837,38300000.0
2007-01-17 15:31:00,2.45829,2.4586,2.45787,2.45794,41300000.0
2007-01-17 15:32:00,2.45796,2.45796,2.45724,2.45762,42400000.0
2007-01-17 15:33:00,2.45768,2.45774,2.45737,2.45737,35700000.0
2007-01-17 15:34:00,2.45753,2.45766,2.45743,2.45747,26000000.0
2007-01-17 15:35:00,2.45754,2.45779,2.45733,2.45742,66600000.0
2007-01-17 15:36:00,2.45744,2.4576,2.4573,2.4575,41300000.0
2007-01-17 15:37:00,2.45779,2.45786,2.45772,2.45772,25200000.0
2007-01-17 15:38:00,2.45778,2.45778,2.45734,2.45753,65200000.0
2007-01-17 15:39:00,2.45765,2.45765,2.45728,2.45737,35600000.0
2007-01-17 15:40:00,2.45744,2.45757,2.45721,2.45738,33200000.0
2007-01-17 15:41:00,2.45753,2.45771,2.45753,2.45769,25800000.0
2007-01-17 15:42:00,2.45761,2.458,2.45761,2.45793,36800000.0
2007-01-17 15:43:00,2.45788,2.45808,2.45769,2.45808,40400000.0
2007-01-17 15:44:00,2.45801,2.45805,2.45773,2.45781,49500000.0
2007-01-17 15:45:00,2.45787,2.458,2.45779,2.45786,50200000.0
2007-01-17 15:46:00,2.45801,2.45828,2.4579,2.45797,23900000.0
2007-01-17 15:47:00,2.45809,2.45829,2.45778,2.45778,37600000.0
2007-01-17 15:48:00,2.45758,2.45803,2.45758,2.45767,50500000.0
2007-01-17 15:49:00,2.45767,2.45788,2.4575,2.45752,39700000.0
2007-01-17 15:50:00,2.45762,2.45794,2.45757,2.45781,25700000.0
2007-01-17 15:51:00,2.4578,2.45799,2.45769,2.45795,23900000.0
2007-01-17 15:52:00,2.45804,2.45811,2.45795,2.45811,43600000.0
2007-01-17 15:53:00,2.45786,2.45805,2.45785,2.45785,43900000.0
2007-01-17 15:54:00,2.45767,2.45777,2.45753,2.45759,26800000.0
2007-01-17 15:55:00,2.45772,2.45786,2.45763,2.45763,38200000.0
2007-01-17 15:56:00,2.4577,2.45786,2.45762,2.45766,31400000.0
2007-01-17 15:57:00,2.45773,2.45773,2.45751,2.45761,28700000.0
2007-01-17 15:58:00,2.45759,2.45769,2.45755,2.45769,22200000.0
2007-01-17 15:59:00,2.45767,2.45767,2.4572,2.45743,30100000.0
2007-01-17 16:00:00,2.4576,2.45763,2.45651,2.45719,50800000.0
2007-01-17 16:01:00,2.45739,2.45785,2.45739,2.45777,19100000.0
2007-01-17 16:02:00,2.45754,2.45754,2.45715,2.45715,20700000.0
2007-01-17 16:03:00,2.45684,2.45684,2.45642,2.4565,37800000.0
2007-01-17 16:04:00,2.45651,2.45667,2.45631,2.45631,55800000.0
2007-01-17 16:05:00,2.45616,2.45634,2.45605,2.45633,21900000.0
2007-01-17 16:06:00,2.45657,2.45697,2.45657,2.4567,43600000.0
2007-01-17 16:07:00,2.45676,2.45676,2.45647,2.45649,30800000.0
2007-01-17 16:08:00,2.4565,2.45672,2.45648,2.45654,29400000.0
2007-01-17 16:09:00,2.45654,2.45674,2.45654,2.45674,11800000.0
2007-01-17 16:10:00,2.45672,2.45685,2.45661,2.45675,34400001.0
2007-01-17 16:11:00,2.45666,2.45678,2.45641,2.45678,28300000.0
2007-01-17 16:12:00,2.45683,2.45719,2.45683,2.45689,49300000.0
2007-01-17 16:13:00,2.45679,2.45691,2.45665,2.45673,20700000.0
2007-01-17 16:14:00,2.45681,2.45711,2.45671,2.45687,32300000.0
2007-01-17 16:15:00,2.45673,2.45673,2.45615,2.45628,23200000.0
2007-01-17 16:16:00,2.45637,2.45655,2.45627,2.45651,23800000.0
2007-01-17 16:17:00,2.45629,2.45653,2.45624,2.45641,47600000.0
2007-01-17 16:18:00,2.45621,2.45642,2.45611,2.4563,60600000.0
2007-01-17 16:19:00,2.45625,2.45625,2.45604,2.45605,51699999.0
2007-01-17 16:20:00,2.45612,2.45615,2.45589,2.45597,32600000.0
2007-01-17 16:21:00,2.45602,2.45624,2.45573,2.45573,29600000.0
2007-01-17 16:22:00,2.45567,2.45586,2.45537,2.45546,58100000.0
2007-01-17 16:23:00,2.45537,2.45553,2.45476,2.45481,36200000.0
2007-01-17 16:24:00,2.45488,2.45532,2.4548,2.45494,37100000.0
2007-01-17 16:25:00,2.45494,2.45521,2.45488,2.45518,50500000.0
2007-01-17 16:26:00,2.45515,2.45558,2.45515,2.4554,23200000.0
2007-01-17 16:27:00,2.45541,2.45542,2.45509,2.45509,26000000.0
2007-01-17 16:28:00,2.45518,2.45518,2.45496,2.455,34800000.0
2007-01-17 16:29:00,2.45485,2.45523,2.45485,2.45523,36000000.0
2007-01-17 16:30:00,2.45521,2.45537,2.45507,2.45507,23300000.0
2007-01-17 16:31:00,2.45495,2.45509,2.45475,2.45475,36600000.0
2007-01-17 16:32:00,2.4548,2.4548,2.45432,2.45432,28900000.0
2007-01-17 16:33:00,2.45439,2.45465,2.45439,2.45455,24500000.0
2007-01-17 16:34:00,2.45457,2.45477,2.45438,2.45463,34600000.0
2007-01-17 16:35:00,2.45448,2.45489,2.45434,2.45489,41000000.0
2007-01-17 16:36:00,2.45473,2.45473,2.45446,2.45455,18800000.0
2007-01-17 16:37:00,2.4546,2.45492,2.45449,2.45485,29100000.0
2007-01-17 16:38:00,2.4548,2.45529,2.4548,2.45517,37600000.0
2007-01-17 16:39:00,2.45531,2.45553,2.45531,2.45553,31800000.0
2007-01-17 16:40:00,2.45577,2.45577,2.45541,2.45559,39200000.0
2007-01-17 16:41:00,2.45562,2.45595,2.45562,2.45575,36600000.0
2007-01-17 16:42:00,2.45572,2.45583,2.45561,2.45564,28000000.0
2007-01-17 16:43:00,2.45573,2.4558,2.45561,2.45578,32800000.0
2007-01-17 16:44:00,2.4556,2.45567,2.45547,2.45557,31400000.0
2007-01-17 16:45:00,2.45565,2.45576,2.45544,2.45571,42300000.0
2007-01-17 16:46:00,2.45563,2.45568,2.4554,2.45568,43500000.0
2007-01-17 16:47:00,2.45566,2.456,2.4556,2.456,41000000.0
2007-01-17 16:48:00,2.45597,2.45597,2.45515,2.45518,60400000.0
2007-01-17 16:49:00,2.45512,2.45526,2.45495,2.45495,18900000.0
2007-01-17 16:50:00,2.45493,2.45517,2.45489,2.45512,50300000.0
2007-01-17 16:51:00,2.45519,2.45531,2.45439,2.45455,36000000.0
2007-01-17 16:52:00,2.45459,2.45468,2.45401,2.45468,36000000.0
2007-01-17 16:53:00,2.45476,2.45487,2.45448,2.45467,36599999.0
2007-01-17 16:54:00,2.45494,2.45496,2.45441,2.45456,37400000.0
2007-01-17 16:55:00,2.45439,2.45475,2.45437,2.45462,23000000.0
2007-01-17 16:56:00,2.45471,2.45493,2.45462,2.45462,24100000.0
2007-01-17 16:57:00,2.4545,2.45457,2.45443,2.45451,29400000.0
2007-01-17 16:58:00,2.45435,2.45443,2.45401,2.45401,26200000.0
2007-01-17 16:59:00,2.45408,2.45427,2.45408,2.45421,23000000.0
2007-01-17 17:00:00,2.45436,2.45447,2.4543,2.45438,32500000.0
2007-01-17 17:01:00,2.45474,2.45474,2.45442,2.45472,50700000.0
2007-01-17 17:02:00,2.45464,2.45515,2.45464,2.45515,43900000.0
2007-01-17 17:03:00,2.45533,2.45544,2.45519,2.45519,35600000.0
2007-01-17 17:04:00,2.45513,2.45527,2.45505,2.45522,45900000.0
2007-01-17 17:05:00,2.45506,2.45508,2.45482,2.45508,33100000.0
2007-01-17 17:06:00,2.4551,2.45511,2.45479,2.45482,26800000.0
2007-01-17 17:07:00,2.45487,2.45511,2.4548,2.4548,28500000.0
2007-01-17 17:08:00,2.4549,2.45543,2.4549,2.45543,22100000.0
2007-01-17 17:09:00,2.45555,2.45582,2.45555,2.45579,37600000.0
2007-01-17 17:10:00,2.45576,2.45576,2.45536,2.45541,32600000.0
2007-01-17 17:11:00,2.4554,2.4555,2.45523,2.4554,22700000.0
2007-01-17 17:12:00,2.45546,2.45556,2.45532,2.45556,28900000.0
2007-01-17 17:13:00,2.4557,2.45571,2.45559,2.45566,29100000.0
2007-01-17 17:14:00,2.45565,2.45565,2.45532,2.45532,56600000.0
2007-01-17 17:15:00,2.45535,2.45556,2.4553,2.4553,39300000.0
2007-01-17 17:16:00,2.45512,2.45532,2.45496,2.455,34500000.0
2007-01-17 17:17:00,2.45493,2.45526,2.45482,2.45513,34100000.0
2007-01-17 17:18:00,2.4552,2.45522,2.45508,2.45518,41200000.0
2007-01-17 17:19:00,2.45514,2.45521,2.45499,2.45502,37700000.0
2007-01-17 17:20:00,2.45509,2.45534,2.45509,2.45521,23800000.0
2007-01-17 17:21:00,2.45514,2.45529,2.45493,2.45506,46700000.0
2007-01-17 17:22:00,2.45511,2.45538,2.45511,2.45514,30700000.0
2007-01-17 17:23:00,2.45525,2.45543,2.45519,2.45539,33200000.0
2007-01-17 17:24:00,2.4552,2.45542,2.45516,2.45542,52200000.0
2007-01-17 17:25:00,2.45543,2.45567,2.45537,2.45545,49600000.0
2007-01-17 17:26:00,2.45535,2.45562,2.45535,2.45546,38400000.0
2007-01-17 17:27:00,2.45526,2.45543,2.45516,2.45543,29800000.0
2007-01-17 17:28:00,2.45541,2.45541,2.45507,2.45515,37600000.0
2007-01-17 17:29:00,2.45513,2.45513,2.45492,2.45511,31800000.0
2007-01-17 17:30:00,2.4551,2.45553,2.4551,2.45521,66600000.0
2007-01-17 17:31:00,2.45523,2.45558,2.4551,2.45513,38600000.0
2007-01-17 17:32:00,2.45501,2.45519,2.45494,2.45515,21400000.0
2007-01-17 17:33:00,2.45527,2.4553,2.45506,2.45514,29500000.0
2007-01-17 17:34:00,2.45511,2.45511,2.45474,2.45474,24200000.0
2007-01-17 17:35:00,2.45492,2.45509,2.45492,2.455,52100000.0
2007-01-17 17:36:00,2.45496,2.4553,2.45495,2.4553,17900000.0
2007-01-17 17:37:00,2.45541,2.45562,2.45541,2.45555,39100000.0
2007-01-17 17:38:00,2.45557,2.45574,2.45552,2.45572,38200000.0
2007-01-17 17:39:00,2.45563,2.45579,2.45556,2.45556,54800000.0
2007-01-17 17:40:00,2.45559,2.45582,2.45553,2.45582,17000000.0
2007-01-17 17:41:00,2.4559,2.4561,2.45577,2.45577,27000000.0
2007-01-17 17:42:00,2.456,2.45636,2.456,2.45623,25900000.0
2007-01-17 17:43:00,2.45636,2.45647,2.45626,2.45646,39700000.0
2007-01-17 17:44:00,2.45642,2.45663,2.45636,2.45648,50400000.0
2007-01-17 17:45:00,2.45639,2.45639,2.45615,2.45623,23800000.0
2007-01-17 17:46:00,2.45627,2.45627,2.45586,2.45586,50100000.0
2007-01-17 17:47:00,2.45586,2.45635,2.45586,2.45635,32100000.0
2007-01-17 17:48:00,2.45618,2.45631,2.45606,2.45631,37300000.0
2007-01-17 17:49:00,2.45631,2.45653,2.45622,2.45627,38400000.0
2007-01-17 17:50:00,2.45619,2.45644,2.45616,2.4563,34300000.0
2007-01-17 17:51:00,2.45619,2.4562,2.45596,2.45613,17900000.0
2007-01-17 17:52:00,2.45623,2.45678,2.4562,2.45678,40500000.0
2007-01-17 17:53:00,2.45649,2.45708,2.45649,2.45685,41300001.0
2007-01-17 17:54:00,2.45644,2.45646,2.45619,2.45643,21000000.0
2007-01-17 17:55:00,2.45627,2.45659,2.45622,2.45643,42600000.0
2007-01-17 17:56:00,2.45654,2.45654,2.45606,2.45608,22300000.0
2007-01-17 17:57:00,2.45613,2.45616,2.4557,2.45589,33600000.0
2007-01-17 17:58:00,2.45596,2.45598,2.45578,2.45583,59100001.0
2007-01-17 17:59:00,2.45555,2.45555,2.45505,2.45505,33400000.0
2007-01-17 18:00:00,2.45496,2.455,2.45462,2.45462,25200000.0
2007-01-17 18:01:00,2.45463,2.45493,2.45456,2.45456,293800000.0
2007-01-17 18:02:00,2.45459,2.45479,2.45424,2.45442,336600000.0
2007-01-17 18:03:00,2.45454,2.45491,2.45438,2.45445,453799999.0
2007-01-17 18:04:00,2.45452,2.45518,2.45452,2.45518,309800000.0
2007-01-17 18:05:00,2.45528,2.45551,2.45509,2.45513,243200000.0
2007-01-17 18:06:00,2.45511,2.45528,2.45489,2.4552,356000000.0
2007-01-17 18:07:00,2.45495,2.45521,2.45495,2.45515,406099999.0
2007-01-17 18:08:00,2.45502,2.45532,2.45486,2.4551,387900000.0
2007-01-17 18:09:00,2.45515,2.45535,2.45507,2.45518,298100000.0
2007-01-17 18:10:00,2.45505,2.45528,2.45487,2.45487,276199998.0
2007-01-17 18:11:00,2.45477,2.45523,2.45477,2.45521,209100000.0
2007-01-17 18:12:00,2.45515,2.45548,2.4551,2.45527,169400000.0
2007-01-17 18:13:00,2.45511,2.4553,2.45506,2.45512,129500000.0
2007-01-17 18:14:00,2.45525,2.45525,2.45476,2.45476,330800000.0
2007-01-17 18:15:00,2.45478,2.45507,2.45472,2.4549,334700000.0
2007-01-17 18:16:00,2.45503,2.45537,2.45493,2.45493,356499999.0
2007-01-17 18:17:00,2.45514,2.45549,2.45509,2.45519,208800000.0
2007-01-17 18:18:00,2.45539,2.45573,2.45519,2.45568,172300000.0
2007-01-17 18:19:00,2.45573,2.45584,2.45551,2.45552,297800000.0
2007-01-17 18:20:00,2.45545,2.45571,2.45545,2.45559,177600000.0
2007-01-17 18:21:00,2.45558,2.45571,2.45541,2.4556,264800000.0
2007-01-17 18:22:00,2.45577,2.45577,2.45541,2.45561,224200000.0
2007-01-17 18:23:00,2.45561,2.45579,2.45551,2.45575,292500001.0
2007-01-17 18:24:00,2.45572,2.45574,2.4554,2.45555,361900000.0
2007-01-17 18:25:00,2.45557,2.4558,2.4555,2.45561,320899999.0
2007-01-17 18:26:00,2.45561,2.45596,2.45559,2.4556,375899999.0
2007-01-17 18:27:00,2.45553,2.45595,2.45549,2.45579,283400000.0
2007-01-17 18:28:00,2.45583,2.45606,2.45568,2.45581,238200000.0
2007-01-17 18:29:00,2.45587,2.45607,2.4556,2.4559,214600000.0
2007-01-17 18:30:00,2.45589,2.45593,2.4556,2.45565,217400000.0
2007-01-17 18:31:00,2.45561,2.45581,2.45529,2.45546,206100001.0
2007-01-17 18:32:00,2.45548,2.45552,2.45515,2.45537,138700000.0
2007-01-17 18:33:00,2.4555,2.45587,2.45547,2.45582,322800000.0
2007-01-17 18:34:00,2.45598,2.45625,2.45584,2.45611,363700000.0
2007-01-17 18:35:00,2.45615,2.4563,2.45596,2.4563,194500000.0
2007-01-17 18:36:00,2.4564,2.4566,2.45639,2.45647,80600000.0
2007-01-17 18:37:00,2.45656,2.45659,2.4564,2.45658,85900000.0
2007-01-17 18:38:00,2.45662,2.45684,2.45658,2.45674,104600000.0
2007-01-17 18:39:00,2.45677,2.45714,2.45677,2.45681,182600000.0
2007-01-17 18:40:00,2.45694,2.45695,2.45655,2.45656,215900000.0
2007-01-17 18:41:00,2.4565,2.45659,2.45632,2.45632,167900000.0
2007-01-17 18:42:00,2.45631,2.45652,2.45627,2.45633,112100000.0
2007-01-17 18:43:00,2.45625,2.4563,2.45612,2.45626,63200000.0
2007-01-17 18:44:00,2.45636,2.45646,2.45615,2.45639,142500000.0
2007-01-17 18:45:00,2.45659,2.4567,2.45657,2.45657,73100000.0
2007-01-17 18:46:00,2.45652,2.45652,2.45639,2.45643,35100000.0
2007-01-17 18:47:00,2.45656,2.4566,2.45631,2.4566,24900000.0
2007-01-17 18:48:00,2.45649,2.45655,2.45634,2.45644,113200000.0
2007-01-17 18:49:00,2.45657,2.45657,2.4564,2.45653,28400000.0
2007-01-17 18:50:00,2.45643,2.45662,2.45639,2.45647,30900000.0
2007-01-17 18:51:00,2.4562,2.45633,2.45597,2.45633,188500000.0
2007-01-17 18:52:00,2.45621,2.45646,2.45619,2.45619,163000000.0
2007-01-17 18:53:00,2.45621,2.45662,2.45615,2.45637,137400000.0
2007-01-17 18:54:00,2.45644,2.45655,2.45637,2.45646,143900000.0
2007-01-17 18:55:00,2.45651,2.45682,2.45651,2.45652,175200000.0
2007-01-17 18:56:00,2.45645,2.45654,2.45585,2.45585,52600000.0
2007-01-17 18:57:00,2.45585,2.45591,2.45565,2.45565,69900000.0
2007-01-17 18:58:00,2.45579,2.45601,2.45579,2.45582,255199999.0
2007-01-17 18:59:00,2.4559,2.45613,2.4559,2.45607,187100000.0
2007-01-17 19:00:00,2.45606,2.4562,2.45594,2.4562,57800000.0
2007-01-17 19:01:00,2.45612,2.45612,2.4558,2.4558,62200001.0
2007-01-17 19:02:00,2.45591,2.45618,2.45587,2.456,175300000.0
2007-01-17 19:03:00,2.45609,2.45616,2.45592,2.45602,118999998.0
2007-01-17 19:04:00,2.45615,2.45657,2.45615,2.4565,26100000.0
2007-01-17 19:05:00,2.45648,2.45653,2.45631,2.45631,64100000.0
2007-01-17 19:06:00,2.45632,2.45676,2.45623,2.45654,254400000.0
2007-01-17 19:07:00,2.45649,2.45675,2.45649,2.45657,114400001.0
2007-01-17 19:08:00,2.45668,2.45689,2.45661,2.45689,212600001.0
2007-01-17 19:09:00,2.45697,2.4572,2.45667,2.45701,129500000.0
2007-01-17 19:10:00,2.45708,2.45716,2.45694,2.45701,85200000.0
2007-01-17 19:11:00,2.45685,2.45685,2.45652,2.45662,59600000.0
2007-01-17 19:12:00,2.45662,2.45677,2.45657,2.45677,35600000.0
2007-01-17 19:13:00,2.45679,2.45696,2.45664,2.45685,138600000.0
2007-01-17 19:14:00,2.45704,2.4572,2.45699,2.45699,122200000.0
2007-01-17 19:15:00,2.45687,2.45716,2.45687,2.45712,109700000.0
2007-01-17 19:16:00,2.45729,2.4573,2.45701,2.45709,26200000.0
2007-01-17 19:17:00,2.45713,2.45713,2.45689,2.45711,71600000.0
2007-01-17 19:18:00,2.45708,2.45729,2.45702,2.45725,115200000.0
2007-01-17 19:19:00,2.45729,2.45738,2.45718,2.45731,58800000.0
2007-01-17 19:20:00,2.45743,2.45743,2.45717,2.45723,135800000.0
2007-01-17 19:21:00,2.45716,2.45743,2.45706,2.45741,88900000.0
2007-01-17 19:22:00,2.45743,2.45751,2.4571,2.45715,51200000.0
2007-01-17 19:23:00,2.45708,2.45726,2.45706,2.45707,164299999.0
2007-01-17 19:24:00,2.45721,2.45734,2.45711,2.45728,54200000.0
2007-01-17 19:25:00,2.457,2.457,2.45662,2.45673,86200001.0
2007-01-17 19:26:00,2.45677,2.45704,2.45675,2.45704,153800000.0
2007-01-17 19:27:00,2.45705,2.45716,2.45693,2.45694,152800001.0
2007-01-17 19:28:00,2.45693,2.45709,2.45683,2.45702,99900000.0
2007-01-17 19:29:00,2.457,2.457,2.45678,2.45693,127200000.0
2007-01-17 19:30:00,2.45686,2.45696,2.45666,2.45668,206800000.0
2007-01-17 19:31:00,2.45667,2.45698,2.45664,2.45685,63000000.0
2007-01-17 19:32:00,2.45662,2.45675,2.45639,2.4565,148200000.0
2007-01-17 19:33:00,2.45663,2.4568,2.45656,2.45666,54200000.0
2007-01-17 19:34:00,2.45674,2.45679,2.45655,2.45657,102100000.0
2007-01-17 19:35:00,2.45661,2.45695,2.45661,2.45674,126300000.0
2007-01-17 19:36:00,2.45676,2.45696,2.45669,2.4568,132900000.0
2007-01-17 19:37:00,2.45689,2.45689,2.45662,2.45665,58100000.0
2007-01-17 19:38:00,2.45658,2.45685,2.45658,2.45682,30700000.0
2007-01-17 19:39:00,2.45681,2.45683,2.45661,2.45683,48000000.0
2007-01-17 19:40:00,2.45688,2.45688,2.45656,2.45668,127500000.0
2007-01-17 19:41:00,2.4567,2.45683,2.45646,2.45667,83100000.0
2007-01-17 19:42:00,2.45692,2.45725,2.45692,2.45716,76100000.0
2007-01-17 19:43:00,2.45713,2.45725,2.45708,2.4572,38000000.0
2007-01-17 19:44:00,2.457,2.45707,2.45683,2.45695,75300000.0
2007-01-17 19:45:00,2.45701,2.45701,2.45686,2.45693,35900000.0
2007-01-17 19:46:00,2.45708,2.45708,2.45689,2.45702,92800000.0
2007-01-17 19:47:00,2.45701,2.45711,2.45697,2.45711,30500000.0
2007-01-17 19:48:00,2.45705,2.45729,2.457,2.45707,64800000.0
2007-01-17 19:49:00,2.45715,2.45715,2.45681,2.45688,109099999.0
2007-01-17 19:50:00,2.45682,2.45697,2.45674,2.45689,55400000.0
2007-01-17 19:51:00,2.45698,2.45712,2.45694,2.457,74400000.0
2007-01-17 19:52:00,2.45697,2.4572,2.45697,2.4572,56000000.0
2007-01-17 19:53:00,2.45722,2.45722,2.45694,2.45698,33000000.0
2007-01-17 19:54:00,2.45713,2.45725,2.457,2.45705,59300000.0
2007-01-17 19:55:00,2.45709,2.45709,2.45697,2.45702,25100000.0
2007-01-17 19:56:00,2.45705,2.45705,2.4568,2.4568,55700000.0
2007-01-17 19:57:00,2.45699,2.45714,2.4569,2.45697,128900001.0
2007-01-17 19:58:00,2.45694,2.45706,2.45684,2.45693,105000000.0
2007-01-17 19:59:00,2.45691,2.45702,2.45676,2.45676,139800000.0
2007-01-17 20:00:00,2.45678,2.45739,2.45678,2.45724,75300000.0
2007-01-17 20:01:00,2.45723,2.45723,2.45683,2.45707,95500000.0
2007-01-17 20:02:00,2.45694,2.45699,2.45669,2.45678,49600000.0
2007-01-17 20:03:00,2.45691,2.45726,2.45691,2.45726,18000000.0
2007-01-17 20:04:00,2.45726,2.45731,2.45719,2.45723,22400000.0
2007-01-17 20:05:00,2.45723,2.4573,2.45716,2.45716,43000000.0
2007-01-17 20:06:00,2.45713,2.4574,2.45706,2.45725,49200000.0
2007-01-17 20:07:00,2.45735,2.45735,2.45708,2.45709,47600000.0
2007-01-17 20:08:00,2.45705,2.45709,2.45686,2.45686,78800000.0
2007-01-17 20:09:00,2.45684,2.45684,2.45673,2.45682,23600000.0
2007-01-17 20:10:00,2.45691,2.45691,2.45651,2.45655,39700000.0
2007-01-17 20:11:00,2.4567,2.45695,2.45657,2.45675,46800000.0
2007-01-17 20:12:00,2.45676,2.4571,2.45676,2.45707,157200000.0
2007-01-17 20:13:00,2.45693,2.45714,2.45681,2.45697,182000000.0
2007-01-17 20:14:00,2.45702,2.45702,2.45667,2.45667,127000000.0
2007-01-17 20:15:00,2.45651,2.45696,2.45646,2.45647,207200001.0
2007-01-17 20:16:00,2.45652,2.45685,2.45645,2.45678,152499998.0
2007-01-17 20:17:00,2.45691,2.45704,2.45689,2.45689,39399999.0
2007-01-17 20:18:00,2.45687,2.45693,2.45675,2.45675,85900000.0
2007-01-17 20:19:00,2.45675,2.45698,2.4567,2.45686,172000000.0
2007-01-17 20:20:00,2.45689,2.45733,2.45689,2.45715,222700000.0
2007-01-17 20:21:00,2.45705,2.4572,2.45679,2.4569,81100000.0
2007-01-17 20:22:00,2.45687,2.45688,2.45671,2.45676,78300000.0
2007-01-17 20:23:00,2.45672,2.45692,2.45656,2.45668,133500000.0
2007-01-17 20:24:00,2.45675,2.45694,2.45675,2.45684,32400000.0
2007-01-17 20:25:00,2.4568,2.45698,2.45677,2.45685,159300000.0
2007-01-17 20:26:00,2.45695,2.45711,2.45687,2.45702,157400000.0
2007-01-17 20:27:00,2.45699,2.45732,2.4569,2.45732,100400000.0
2007-01-17 20:28:00,2.45721,2.45721,2.45695,2.45704,244600000.0
2007-01-17 20:29:00,2.45718,2.45726,2.45694,2.45717,128800000.0
2007-01-17 20:30:00,2.45726,2.45752,2.45719,2.45738,320000001.0
2007-01-17 20:31:00,2.45728,2.45749,2.45718,2.45737,204600000.0
2007-01-17 20:32:00,2.45743,2.45744,2.45713,2.45743,333200000.0
2007-01-17 20:33:00,2.45736,2.45746,2.45721,2.45746,74800000.0
2007-01-17 20:34:00,2.45732,2.45752,2.4573,2.4573,74800000.0
2007-01-17 20:35:00,2.4574,2.45752,2.45739,2.45742,60700000.0
2007-01-17 20:36:00,2.45744,2.4576,2.45744,2.4576,98800001.0
2007-01-17 20:37:00,2.45748,2.45756,2.45727,2.45734,131200000.0
2007-01-17 20:38:00,2.45746,2.4577,2.45735,2.45735,152100000.0
2007-01-17 20:39:00,2.45732,2.45736,2.45716,2.4572,130900000.0
2007-01-17 20:40:00,2.45722,2.45724,2.45707,2.45716,133600000.0
2007-01-17 20:41:00,2.45716,2.4572,2.4568,2.45699,123700000.0
2007-01-17 20:42:00,2.45696,2.45701,2.45662,2.45662,55100000.0
2007-01-17 20:43:00,2.45682,2.45682,2.45655,2.4566,91200000.0
2007-01-17 20:44:00,2.45655,2.45665,2.4564,2.4564,186400000.0
2007-01-17 20:45:00,2.4565,2.45688,2.45649,2.45679,55400001.0
2007-01-17 20:46:00,2.45695,2.45702,2.45685,2.45696,28100000.0
2007-01-17 20:47:00,2.457,2.45703,2.45683,2.45687,166800000.0
2007-01-17 20:48:00,2.4569,2.45728,2.4569,2.45715,232299999.0
2007-01-17 20:49:00,2.45694,2.45723,2.45694,2.45707,116299998.0
2007-01-17 20:50:00,2.457,2.45726,2.45694,2.45695,149100000.0
2007-01-17 20:51:00,2.45699,2.45727,2.45699,2.45727,115300000.0
2007-01-17 20:52:00,2.4574,2.45764,2.45732,2.45755,202100000.0
2007-01-17 20:53:00,2.45757,2.45775,2.45736,2.45743,205499999.0
2007-01-17 20:54:00,2.45739,2.45739,2.45719,2.45719,157500000.0
2007-01-17 20:55:00,2.45711,2.45734,2.45711,2.45725,34300000.0
2007-01-17 20:56:00,2.45718,2.45727,2.45692,2.45692,290000000.0
2007-01-17 20:57:00,2.4569,2.4572,2.45687,2.45715,355800000.0
2007-01-17 20:58:00,2.4572,2.45723,2.45696,2.45696,206400000.0
2007-01-17 20:59:00,2.45711,2.45711,2.45677,2.45688,220299999.0
2007-01-17 21:00:00,2.45687,2.45687,2.45625,2.45638,208500000.0
2007-01-17 21:01:00,2.45635,2.45667,2.45631,2.4565,358100000.0
2007-01-17 21:02:00,2.45649,2.45663,2.45608,2.45631,92600000.0
2007-01-17 21:03:00,2.45635,2.45657,2.45632,2.45643,108600000.0
2007-01-17 21:04:00,2.45656,2.45663,2.4565,2.45663,70100000.0
2007-01-17 21:05:00,2.45659,2.45668,2.45644,2.45657,65300000.0
2007-01-17 21:06:00,2.45659,2.45659,2.45631,2.45641,69400000.0
2007-01-17 21:07:00,2.45644,2.45723,2.45644,2.45721,18000000.0
2007-01-17 21:08:00,2.45718,2.45752,2.4571,2.45724,38000000.0
2007-01-17 21:09:00,2.45691,2.45696,2.45669,2.45669,27900000.0
2007-01-17 21:10:00,2.45659,2.45692,2.45636,2.45674,85899999.0
2007-01-17 21:11:00,2.45687,2.45696,2.45662,2.45669,123400000.0
2007-01-17 21:12:00,2.45661,2.4567,2.45656,2.45664,31300000.0
2007-01-17 21:13:00,2.45663,2.45688,2.45663,2.45663,100400000.0
2007-01-17 21:14:00,2.45692,2.45697,2.45657,2.45672,118300000.0
2007-01-17 21:15:00,2.45672,2.45687,2.45654,2.45655,164599999.0
2007-01-17 21:16:00,2.45662,2.45676,2.45657,2.45674,103200001.0
2007-01-17 21:17:00,2.45686,2.45696,2.45655,2.45656,163700000.0
2007-01-17 21:18:00,2.4565,2.45671,2.45636,2.45636,114400000.0
2007-01-17 21:19:00,2.45635,2.45662,2.45633,2.4564,93400000.0
2007-01-17 21:20:00,2.4565,2.45677,2.45648,2.45655,239100000.0
2007-01-17 21:21:00,2.45647,2.4566,2.45614,2.45614,217600001.0
2007-01-17 21:22:00,2.45644,2.45651,2.45589,2.45589,139600000.0
2007-01-17 21:23:00,2.45599,2.45669,2.45599,2.45646,84500000.0
2007-01-17 21:24:00,2.45647,2.45647,2.45617,2.45627,75500000.0
2007-01-17 21:25:00,2.45622,2.4565,2.45622,2.45645,36500000.0
2007-01-17 21:26:00,2.45625,2.45625,2.45562,2.45587,26000000.0
2007-01-17 21:27:00,2.45599,2.45603,2.45569,2.456,52700000.0
2007-01-17 21:28:00,2.4561,2.4563,2.45605,2.45605,93200000.0
2007-01-17 21:29:00,2.45614,2.45622,2.45592,2.456,39800000.0
2007-01-17 21:30:00,2.45615,2.45615,2.45592,2.45597,29700000.0
2007-01-17 21:31:00,2.45606,2.45618,2.4559,2.4561,74000000.0
2007-01-17 21:32:00,2.45605,2.45651,2.45601,2.45646,157800000.0
2007-01-17 21:33:00,2.45643,2.45645,2.45615,2.45615,58000000.0
2007-01-17 21:34:00,2.45627,2.45647,2.45621,2.45626,160900000.0
2007-01-17 21:35:00,2.45639,2.45639,2.4563,2.45632,28300000.0
2007-01-17 21:36:00,2.45651,2.45675,2.45651,2.45665,26900000.0
2007-01-17 21:37:00,2.45666,2.45688,2.45661,2.45688,61100000.0
2007-01-17 21:38:00,2.45695,2.45695,2.4566,2.4566,95299999.0
2007-01-17 21:39:00,2.45667,2.45667,2.45662,2.45662,16600000.0
2007-01-17 21:40:00,2.45683,2.45691,2.45668,2.45678,43700000.0
2007-01-17 21:41:00,2.45651,2.45674,2.45636,2.45656,35900000.0
2007-01-17 21:42:00,2.45644,2.45654,2.45629,2.45634,90100000.0
2007-01-17 21:43:00,2.45625,2.45643,2.45616,2.45616,97500000.0
2007-01-17 21:44:00,2.45631,2.45668,2.45619,2.4564,123500000.0
2007-01-17 21:45:00,2.45645,2.45659,2.45629,2.45639,77300000.0
2007-01-17 21:46:00,2.45642,2.45658,2.45636,2.45658,71700000.0
2007-01-17 21:47:00,2.45658,2.45677,2.45648,2.45666,118600000.0
2007-01-17 21:48:00,2.45664,2.45674,2.4565,2.4567,44600000.0
2007-01-17 21:49:00,2.4568,2.45687,2.45656,2.45667,86200000.0
2007-01-17 21:50:00,2.45697,2.45698,2.45675,2.45681,25200000.0
2007-01-17 21:51:00,2.45694,2.45697,2.45687,2.45695,41900000.0
2007-01-17 21:52:00,2.45687,2.457,2.45661,2.45661,119900000.0
2007-01-17 21:53:00,2.45661,2.45685,2.45661,2.45662,47100000.0
2007-01-17 21:54:00,2.45666,2.45678,2.45666,2.45672,30800000.0
2007-01-17 21:55:00,2.45683,2.45699,2.45678,2.45695,72400000.0
2007-01-17 21:56:00,2.45688,2.45688,2.45666,2.4568,61800000.0
2007-01-17 21:57:00,2.45676,2.45682,2.45672,2.45674,25600000.0
2007-01-17 21:58:00,2.45672,2.45697,2.45666,2.45691,40200000.0
2007-01-17 21:59:00,2.45689,2.45707,2.45683,2.45696,174900000.0
2007-01-17 22:00:00,2.45692,2.45707,2.45686,2.45696,90700000.0
2007-01-17 22:01:00,2.45682,2.45707,2.4568,2.45707,28600000.0
2007-01-17 22:02:00,2.45694,2.45719,2.45694,2.45697,115900000.0
2007-01-17 22:03:00,2.45696,2.45705,2.45685,2.457,43700000.0
2007-01-17 22:04:00,2.45698,2.45702,2.45688,2.45693,95599999.0
2007-01-17 22:05:00,2.45693,2.457,2.45687,2.45695,61600000.0
2007-01-17 22:06:00,2.45693,2.45698,2.45675,2.45675,35100000.0
2007-01-17 22:07:00,2.45687,2.45701,2.45675,2.45675,30600000.0
2007-01-17 22:08:00,2.45671,2.45681,2.45671,2.4568,25800000.0
2007-01-17 22:09:00,2.4568,2.45685,2.45662,2.45662,38600000.0
2007-01-17 22:10:00,2.4566,2.4566,2.45639,2.45647,19900000.0
2007-01-17 22:11:00,2.45644,2.45645,2.45628,2.45645,28900000.0
2007-01-17 22:12:00,2.45615,2.45633,2.45586,2.45607,51600000.0
2007-01-17 22:13:00,2.45642,2.45642,2.45634,2.45634,29100000.0
2007-01-17 22:14:00,2.45644,2.4566,2.45631,2.45657,36100000.0
2007-01-17 22:15:00,2.45627,2.45655,2.45627,2.45655,101399999.0
2007-01-17 22:16:00,2.45659,2.45668,2.45639,2.45642,117900000.0
2007-01-17 22:17:00,2.45644,2.45644,2.45634,2.45634,7300000.0
2007-01-17 22:18:00,2.4564,2.45653,2.4564,2.45653,26800000.0
2007-01-17 22:19:00,2.45648,2.45654,2.4564,2.4564,39200000.0
2007-01-17 22:20:00,2.4564,2.45647,2.4563,2.4563,37100000.0
2007-01-17 22:21:00,2.45638,2.45663,2.45638,2.45663,55500000.0
2007-01-17 22:22:00,2.4566,2.45673,2.45647,2.4565,101700000.0
2007-01-17 22:23:00,2.45645,2.45662,2.45645,2.45655,71400000.0
2007-01-17 22:24:00,2.45657,2.45666,2.45657,2.45664,21800000.0
2007-01-17 22:25:00,2.45675,2.45677,2.45662,2.45665,55300000.0
2007-01-17 22:26:00,2.45663,2.45668,2.45663,2.45665,15700000.0
2007-01-17 22:27:00,2.45665,2.45678,2.45664,2.45671,21200000.0
2007-01-17 22:28:00,2.45683,2.45683,2.45668,2.45678,31800000.0
2007-01-17 22:29:00,2.45669,2.4567,2.45655,2.45665,156800000.0
2007-01-17 22:30:00,2.45662,2.45698,2.45659,2.45665,90900000.0
2007-01-17 22:31:00,2.45665,2.45674,2.4565,2.45655,73000000.0
2007-01-17 22:32:00,2.45672,2.45674,2.45664,2.45669,44000000.0
2007-01-17 22:33:00,2.45675,2.45687,2.45675,2.45682,57800000.0
2007-01-17 22:34:00,2.45679,2.4569,2.45677,2.45681,95200000.0
2007-01-17 22:35:00,2.45685,2.45685,2.45663,2.45679,47800000.0
2007-01-17 22:36:00,2.45685,2.45685,2.45674,2.45682,43500001.0
2007-01-17 22:37:00,2.4568,2.45683,2.45673,2.45673,30000000.0
2007-01-17 22:38:00,2.4568,2.45693,2.45673,2.4568,28100000.0
2007-01-17 22:39:00,2.45668,2.45674,2.45668,2.45668,7200000.0
2007-01-17 22:40:00,2.45657,2.4566,2.45628,2.4564,51400000.0
2007-01-17 22:41:00,2.4564,2.45655,2.45639,2.45641,26100000.0
2007-01-17 22:42:00,2.4564,2.4566,2.4564,2.45655,49600000.0
2007-01-17 22:43:00,2.45655,2.45679,2.45644,2.45671,143000000.0
2007-01-17 22:44:00,2.45676,2.45687,2.45637,2.4565,85700000.0
2007-01-17 22:45:00,2.45649,2.45664,2.45645,2.45645,62000000.0
2007-01-17 22:46:00,2.45644,2.45657,2.45642,2.45642,126200000.0
2007-01-17 22:47:00,2.45656,2.45679,2.45656,2.45679,28700000.0
2007-01-17 22:48:00,2.45676,2.45679,2.45655,2.45655,77400000.0
2007-01-17 22:49:00,2.45655,2.45671,2.45646,2.45666,90500000.0
2007-01-17 22:50:00,2.45672,2.45673,2.45672,2.45673,7200000.0
2007-01-17 22:51:00,2.4567,2.4567,2.4565,2.4567,73000000.0
2007-01-17 22:52:00,2.45673,2.45688,2.45673,2.4568,65600000.0
2007-01-17 22:53:00,2.45675,2.45695,2.4567,2.45682,25700000.0
2007-01-17 22:54:00,2.45673,2.45681,2.45651,2.45681,34900000.0
2007-01-17 22:55:00,2.4568,2.4569,2.4568,2.4568,48200000.0
2007-01-17 22:56:00,2.4568,2.4568,2.45675,2.45675,27000000.0
2007-01-17 22:57:00,2.45697,2.45728,2.45697,2.45728,21300000.0
2007-01-17 22:58:00,2.457,2.45707,2.45682,2.45707,22600000.0
2007-01-17 22:59:00,2.45707,2.45707,2.45696,2.457,54400000.0
2007-01-17 23:00:00,2.45688,2.45704,2.45681,2.45704,20800000.0
2007-01-17 23:01:00,2.45694,2.45701,2.45694,2.45701,11900000.0
2007-01-17 23:02:00,2.45708,2.45713,2.45691,2.45713,41900000.0
2007-01-17 23:03:00,2.45703,2.45733,2.45703,2.45729,11600000.0
2007-01-17 23:04:00,2.45741,2.45741,2.45704,2.45722,28300000.0
2007-01-17 23:05:00,2.45709,2.45713,2.45694,2.45694,28400000.0
2007-01-17 23:06:00,2.4569,2.45715,2.45688,2.45699,45000000.0
2007-01-17 23:07:00,2.45686,2.45686,2.45669,2.4568,12000000.0
2007-01-17 23:08:00,2.45697,2.45698,2.45675,2.45697,25600000.0
2007-01-17 23:09:00,2.45691,2.45691,2.45661,2.45675,19300000.0
2007-01-17 23:10:00,2.45663,2.45678,2.45663,2.45676,27800000.0
2007-01-17 23:11:00,2.45679,2.45697,2.45679,2.45682,30000000.0
2007-01-17 23:12:00,2.4567,2.4568,2.45667,2.45676,40500000.0
2007-01-17 23:13:00,2.45678,2.45687,2.45669,2.45687,46500000.0
2007-01-17 23:14:00,2.45685,2.45702,2.4568,2.45696,42000000.0
2007-01-17 23:15:00,2.45709,2.4571,2.45696,2.45696,30600000.0
2007-01-17 23:16:00,2.45686,2.45703,2.45686,2.4569,33600000.0
2007-01-17 23:17:00,2.45688,2.45699,2.45678,2.45678,25400000.0
2007-01-17 23:18:00,2.45685,2.45701,2.45682,2.45682,37700000.0
2007-01-17 23:19:00,2.45674,2.457,2.45674,2.457,17600000.0
2007-01-17 23:20:00,2.45705,2.45705,2.45686,2.45686,29500000.0
2007-01-17 23:21:00,2.45683,2.45683,2.45679,2.4568,9600000.0
2007-01-17 23:22:00,2.45703,2.45703,2.45697,2.457,34900000.0
2007-01-17 23:23:00,2.45703,2.45713,2.45693,2.45707,32900000.0
2007-01-17 23:24:00,2.45711,2.45724,2.45709,2.45715,19100000.0
2007-01-17 23:25:00,2.4572,2.45725,2.45707,2.4572,37100000.0
2007-01-17 23:26:00,2.45709,2.45709,2.45701,2.45701,20100000.0
2007-01-17 23:27:00,2.45678,2.45695,2.45678,2.4569,11000000.0
2007-01-17 23:28:00,2.45695,2.45707,2.4569,2.45693,34100000.0
2007-01-17 23:29:00,2.45694,2.45707,2.45688,2.45707,40500000.0
2007-01-17 23:30:00,2.45712,2.45718,2.45701,2.45718,20800000.0
2007-01-17 23:31:00,2.45699,2.45705,2.45692,2.45702,16100000.0
2007-01-17 23:32:00,2.45729,2.45737,2.45704,2.45717,46800000.0
2007-01-17 23:33:00,2.4571,2.45718,2.45706,2.45709,44600000.0
2007-01-17 23:34:00,2.45711,2.45731,2.45699,2.45722,39200000.0
2007-01-17 23:35:00,2.45706,2.45708,2.45684,2.45691,45100000.0
2007-01-17 23:36:00,2.45685,2.45685,2.45679,2.45683,25200000.0
2007-01-17 23:37:00,2.45667,2.45692,2.45666,2.45692,44100000.0
2007-01-17 23:38:00,2.45678,2.45695,2.45675,2.45684,23000000.0
2007-01-17 23:39:00,2.45675,2.45705,2.45673,2.45691,30200000.0
2007-01-17 23:40:00,2.45664,2.45664,2.45651,2.45651,4800000.0
2007-01-17 23:41:00,2.45642,2.45678,2.45642,2.45677,37100000.0
2007-01-17 23:42:00,2.45689,2.45689,2.45666,2.45668,18300000.0
2007-01-17 23:43:00,2.45662,2.45671,2.45662,2.45664,34700000.0
2007-01-17 23:44:00,2.45668,2.45685,2.45666,2.45685,42999998.0
2007-01-17 23:45:00,2.45683,2.45705,2.45683,2.45705,66800000.0
2007-01-17 23:46:00,2.457,2.45706,2.45696,2.45704,40500000.0
2007-01-17 23:47:00,2.45694,2.45706,2.45686,2.45702,30500000.0
2007-01-17 23:48:00,2.45694,2.45703,2.45688,2.45698,20400000.0
2007-01-17 23:49:00,2.45678,2.45687,2.45678,2.45678,25400000.0
2007-01-17 23:50:00,2.45688,2.45691,2.4567,2.45675,39400000.0
2007-01-17 23:51:00,2.45686,2.45696,2.45676,2.45676,39500000.0
2007-01-17 23:52:00,2.45677,2.45689,2.45677,2.4568,23800000.0
2007-01-17 23:53:00,2.45661,2.45671,2.45643,2.45643,46199999.0
2007-01-17 23:54:00,2.45656,2.45679,2.45656,2.45672,27400000.0
2007-01-17 23:55:00,2.45668,2.45686,2.45655,2.45655,25800000.0
2007-01-17 23:56:00,2.4568,2.4568,2.45653,2.45662,27400000.0
2007-01-17 23:57:00,2.4569,2.4569,2.45675,2.45689,30100000.0
2007-01-17 23:58:00,2.45678,2.45678,2.45655,2.45664,19600000.0
2007-01-17 23:59:00,2.45663,2.45666,2.45647,2.45666,28400000.0
2007-01-18 00:00:00,2.45647,2.45661,2.45647,2.45652,35800000.0
2007-01-18 00:01:00,2.45643,2.45659,2.45643,2.45647,30000000.0
2007-01-18 00:02:00,2.45644,2.45657,2.45641,2.45647,33400000.0
2007-01-18 00:03:00,2.45664,2.45686,2.45661,2.45661,35100000.0
2007-01-18 00:04:00,2.45659,2.45668,2.45648,2.45668,23200000.0
2007-01-18 00:05:00,2.45655,2.45698,2.4565,2.45698,23900000.0
2007-01-18 00:06:00,2.4569,2.4569,2.45671,2.45684,25300000.0
2007-01-18 00:07:00,2.45678,2.45693,2.45668,2.45693,30600000.0
2007-01-18 00:08:00,2.45689,2.45689,2.45651,2.45651,28300000.0
2007-01-18 00:09:00,2.45685,2.45685,2.45675,2.45675,15100000.0
2007-01-18 00:10:00,2.45667,2.45668,2.45653,2.45657,10300000.0
2007-01-18 00:11:00,2.45657,2.45672,2.45653,2.45653,13600000.0
2007-01-18 00:12:00,2.45643,2.45644,2.45625,2.45632,32000000.0
2007-01-18 00:13:00,2.45642,2.45663,2.45635,2.45651,59700000.0
2007-01-18 00:14:00,2.4565,2.4565,2.4563,2.4563,20400000.0
2007-01-18 00:15:00,2.45635,2.45643,2.45635,2.45643,4000000.0
2007-01-18 00:16:00,2.45635,2.45635,2.45607,2.45618,36300000.0
2007-01-18 00:17:00,2.45616,2.45644,2.45613,2.45613,26500000.0
2007-01-18 00:18:00,2.45617,2.45624,2.45614,2.45624,22200000.0
2007-01-18 00:19:00,2.45637,2.45637,2.45607,2.45619,39600000.0
2007-01-18 00:20:00,2.45659,2.45659,2.45639,2.45652,29900000.0
2007-01-18 00:21:00,2.45634,2.45668,2.45624,2.45647,24700000.0
2007-01-18 00:22:00,2.45657,2.45673,2.45657,2.45673,3900000.0
2007-01-18 00:23:00,2.45681,2.45681,2.4565,2.4565,34900000.0
2007-01-18 00:24:00,2.45657,2.45657,2.45628,2.45639,17800000.0
2007-01-18 00:25:00,2.45634,2.45634,2.45617,2.45624,30100000.0
2007-01-18 00:26:00,2.45616,2.45631,2.45607,2.45618,50000000.0
2007-01-18 00:27:00,2.45611,2.45641,2.45605,2.45637,27000000.0
2007-01-18 00:28:00,2.45633,2.45653,2.45598,2.45607,43300000.0
2007-01-18 00:29:00,2.45597,2.45599,2.45577,2.45587,59100000.0
2007-01-18 00:30:00,2.45599,2.45609,2.4559,2.45609,31700000.0
2007-01-18 00:31:00,2.45603,2.45606,2.45593,2.45606,31700000.0
2007-01-18 00:32:00,2.45588,2.45618,2.4557,2.4561,63400000.0
2007-01-18 00:33:00,2.45622,2.45638,2.45605,2.45636,42200000.0
2007-01-18 00:34:00,2.4564,2.45655,2.45625,2.45632,28400000.0
2007-01-18 00:35:00,2.45629,2.45667,2.45626,2.4564,32800000.0
2007-01-18 00:36:00,2.45647,2.45671,2.45636,2.45656,54000000.0
2007-01-18 00:37:00,2.45676,2.45676,2.45657,2.45657,17300000.0
2007-01-18 00:38:00,2.45675,2.45688,2.45675,2.45683,44100000.0
2007-01-18 00:39:00,2.45679,2.45679,2.45657,2.45673,20800000.0
2007-01-18 00:40:00,2.45685,2.45685,2.45672,2.45672,10800000.0
2007-01-18 00:41:00,2.45697,2.45697,2.45662,2.45669,15400000.0
2007-01-18 00:42:00,2.45677,2.45677,2.45628,2.45631,19800000.0
2007-01-18 00:43:00,2.45645,2.45645,2.4562,2.4563,29500000.0
2007-01-18 00:44:00,2.45625,2.45642,2.45622,2.45642,33000000.0
2007-01-18 00:45:00,2.4564,2.4565,2.4563,2.4564,41100000.0
2007-01-18 00:46:00,2.45619,2.45637,2.45614,2.45617,30000000.0
2007-01-18 00:47:00,2.45578,2.45619,2.45578,2.45578,24700000.0
2007-01-18 00:48:00,2.45629,2.45631,2.45619,2.45628,18300000.0
2007-01-18 00:49:00,2.45628,2.45638,2.45612,2.45612,32800000.0
2007-01-18 00:50:00,2.45619,2.45626,2.45619,2.45626,19100000.0
2007-01-18 00:51:00,2.45632,2.4564,2.45619,2.4564,32600000.0
2007-01-18 00:52:00,2.45607,2.45624,2.45595,2.45613,37200000.0
2007-01-18 00:53:00,2.45613,2.45633,2.45613,2.45625,31700000.0
2007-01-18 00:54:00,2.45637,2.45662,2.45637,2.45662,16000000.0
2007-01-18 00:55:00,2.45622,2.45641,2.45618,2.45618,15800000.0
2007-01-18 00:56:00,2.45616,2.4563,2.45603,2.45612,28900000.0
2007-01-18 00:57:00,2.45621,2.45624,2.4559,2.45602,27700000.0
2007-01-18 00:58:00,2.45598,2.45647,2.45598,2.45632,22000000.0
2007-01-18 00:59:00,2.45637,2.45646,2.45622,2.45638,47300000.0
2007-01-18 01:00:00,2.45637,2.45651,2.45622,2.45651,56000000.0
2007-01-18 01:01:00,2.45642,2.45642,2.45601,2.4564,39800000.0
2007-01-18 01:02:00,2.45618,2.45649,2.45618,2.45628,43100001.0
2007-01-18 01:03:00,2.45632,2.45632,2.45609,2.4561,28800000.0
2007-01-18 01:04:00,2.45618,2.4562,2.45607,2.45607,36600000.0
2007-01-18 01:05:00,2.45622,2.45622,2.45606,2.45618,26700000.0
2007-01-18 01:06:00,2.45615,2.45625,2.45611,2.45625,20300000.0
2007-01-18 01:07:00,2.45613,2.45654,2.45613,2.45654,31500000.0
2007-01-18 01:08:00,2.4565,2.45655,2.45645,2.45648,38600000.0
2007-01-18 01:09:00,2.45643,2.45652,2.45626,2.45626,18300000.0
2007-01-18 01:10:00,2.4565,2.4566,2.45642,2.4565,51700000.0
2007-01-18 01:11:00,2.45647,2.45655,2.4561,2.4561,28600000.0
2007-01-18 01:12:00,2.45635,2.45663,2.45632,2.45653,20200000.0
2007-01-18 01:13:00,2.45636,2.45645,2.45635,2.45645,23000000.0
2007-01-18 01:14:00,2.45649,2.45672,2.45649,2.45667,37000000.0
2007-01-18 01:15:00,2.4567,2.45682,2.4566,2.4566,18200000.0
2007-01-18 01:16:00,2.4565,2.45655,2.45634,2.4565,33600000.0
2007-01-18 01:17:00,2.45663,2.45676,2.45655,2.45655,22700000.0
2007-01-18 01:18:00,2.45668,2.45678,2.45668,2.45678,32400000.0
2007-01-18 01:19:00,2.4568,2.4568,2.45643,2.45659,40700000.0
2007-01-18 01:20:00,2.45651,2.45674,2.45651,2.45669,68400000.0
2007-01-18 01:21:00,2.45672,2.45681,2.4567,2.45677,19500000.0
2007-01-18 01:22:00,2.4566,2.45679,2.45645,2.45666,39000000.0
2007-01-18 01:23:00,2.45656,2.45671,2.45645,2.45653,50500000.0
2007-01-18 01:24:00,2.45651,2.45651,2.45644,2.45644,7200000.0
2007-01-18 01:25:00,2.45646,2.45657,2.45632,2.45648,61600000.0
2007-01-18 01:26:00,2.45649,2.45649,2.45625,2.45639,26800000.0
2007-01-18 01:27:00,2.45656,2.45677,2.45646,2.45663,57200000.0
2007-01-18 01:28:00,2.4566,2.45665,2.45654,2.45654,22000000.0
2007-01-18 01:29:00,2.45655,2.45655,2.4564,2.4564,15200000.0
2007-01-18 01:30:00,2.45644,2.45673,2.45644,2.4566,29300000.0
2007-01-18 01:31:00,2.45647,2.45661,2.45643,2.45661,19200000.0
2007-01-18 01:32:00,2.45663,2.45663,2.45646,2.45655,31300000.0
2007-01-18 01:33:00,2.45653,2.45653,2.45634,2.45646,61099999.0
2007-01-18 01:34:00,2.45641,2.45651,2.45622,2.45623,43900000.0
2007-01-18 01:35:00,2.45629,2.45647,2.45629,2.45647,19000000.0
2007-01-18 01:36:00,2.45648,2.45663,2.4564,2.45663,9200000.0
2007-01-18 01:37:00,2.45645,2.45668,2.45642,2.45642,40800000.0
2007-01-18 01:38:00,2.45656,2.45675,2.45656,2.45667,25400000.0
2007-01-18 01:39:00,2.45658,2.45661,2.45643,2.45643,47500000.0
2007-01-18 01:40:00,2.45655,2.45656,2.45641,2.45641,22400000.0
2007-01-18 01:41:00,2.45656,2.45669,2.45649,2.45658,29400000.0
2007-01-18 01:42:00,2.45647,2.45671,2.45647,2.45661,33400000.0
2007-01-18 01:43:00,2.4565,2.45661,2.4565,2.45654,31600000.0
2007-01-18 01:44:00,2.45664,2.45671,2.45663,2.45665,23300000.0
2007-01-18 01:45:00,2.45663,2.45675,2.45661,2.45661,16000000.0
2007-01-18 01:46:00,2.45651,2.45676,2.4565,2.4565,30900000.0
2007-01-18 01:47:00,2.45643,2.45662,2.45643,2.45662,10400000.0
2007-01-18 01:48:00,2.45672,2.45672,2.45655,2.4566,27700000.0
2007-01-18 01:49:00,2.45671,2.45695,2.45671,2.45691,34300000.0
2007-01-18 01:50:00,2.45676,2.45698,2.45669,2.45698,39000000.0
2007-01-18 01:51:00,2.4572,2.45728,2.45707,2.45707,33700000.0
2007-01-18 01:52:00,2.45695,2.4571,2.45689,2.45707,40900000.0
2007-01-18 01:53:00,2.4571,2.45735,2.45703,2.45727,22400000.0
2007-01-18 01:54:00,2.45732,2.45745,2.45691,2.45691,32200000.0
2007-01-18 01:55:00,2.45695,2.45708,2.45695,2.45697,24400000.0
2007-01-18 01:56:00,2.45695,2.45705,2.4568,2.4568,21000000.0
2007-01-18 01:57:00,2.45695,2.45695,2.45671,2.45681,34400000.0
2007-01-18 01:58:00,2.4569,2.45702,2.4569,2.45695,28100000.0
2007-01-18 01:59:00,2.45695,2.45709,2.45695,2.45699,33900000.0
2007-01-18 02:00:00,2.45698,2.45716,2.45693,2.45693,28200000.0
2007-01-18 02:01:00,2.45667,2.45695,2.45667,2.45675,33300000.0
2007-01-18 02:02:00,2.45681,2.45703,2.45681,2.45703,34200000.0
2007-01-18 02:03:00,2.45714,2.45717,2.45687,2.45696,29100000.0
2007-01-18 02:04:00,2.457,2.457,2.457,2.457,1500000.0
2007-01-18 02:05:00,2.45676,2.45707,2.45661,2.45707,43100000.0
2007-01-18 02:06:00,2.45679,2.45692,2.45663,2.45692,18600000.0
2007-01-18 02:07:00,2.45673,2.45686,2.45672,2.45686,40800000.0
2007-01-18 02:08:00,2.45679,2.45688,2.45677,2.45677,28000000.0
2007-01-18 02:09:00,2.4569,2.4569,2.45675,2.45675,33399999.0
2007-01-18 02:10:00,2.45683,2.45683,2.4566,2.45674,19400000.0
2007-01-18 02:11:00,2.4566,2.45679,2.4566,2.45675,26900000.0
2007-01-18 02:12:00,2.45683,2.45696,2.45676,2.45693,42200000.0
2007-01-18 02:13:00,2.45677,2.45684,2.4567,2.45675,14500000.0
2007-01-18 02:14:00,2.45676,2.45676,2.45669,2.45669,9400000.0
2007-01-18 02:15:00,2.45681,2.45681,2.45651,2.45651,16500000.0
2007-01-18 02:16:00,2.45668,2.45675,2.45663,2.45675,18100000.0
2007-01-18 02:17:00,2.45677,2.45693,2.45672,2.45692,48900000.0
2007-01-18 02:18:00,2.45678,2.45697,2.45675,2.45688,44800000.0
2007-01-18 02:19:00,2.45682,2.45701,2.4568,2.4568,14100000.0
2007-01-18 02:20:00,2.4568,2.45683,2.45675,2.45683,22900000.0
2007-01-18 02:21:00,2.45676,2.45676,2.45664,2.4567,18000000.0
2007-01-18 02:22:00,2.45675,2.45679,2.45626,2.45679,35900000.0
2007-01-18 02:23:00,2.45683,2.45683,2.45654,2.45665,30300000.0
2007-01-18 02:24:00,2.4568,2.4568,2.4568,2.4568,2400000.0
2007-01-18 02:25:00,2.45686,2.45698,2.45678,2.45698,20600000.0
2007-01-18 02:26:00,2.45684,2.45684,2.45648,2.45665,33100000.0
2007-01-18 02:27:00,2.45651,2.45681,2.45651,2.45663,17100000.0
2007-01-18 02:28:00,2.45655,2.45672,2.45649,2.45672,13600000.0
2007-01-18 02:29:00,2.45623,2.45654,2.45611,2.45611,38900000.0
2007-01-18 02:30:00,2.45618,2.45638,2.45618,2.45634,29800000.0
2007-01-18 02:31:00,2.4563,2.45651,2.4563,2.45649,36400000.0
2007-01-18 02:32:00,2.4564,2.45653,2.45633,2.45643,26300000.0
2007-01-18 02:33:00,2.45645,2.45647,2.45635,2.45635,25900000.0
2007-01-18 02:34:00,2.45659,2.45665,2.45638,2.45651,47399999.0
2007-01-18 02:35:00,2.45644,2.45657,2.45628,2.4564,30000000.0
2007-01-18 02:36:00,2.4566,2.4566,2.45628,2.45633,33000000.0
2007-01-18 02:37:00,2.45626,2.45641,2.45609,2.45641,16000000.0
2007-01-18 02:38:00,2.45648,2.45666,2.45648,2.45649,30800000.0
2007-01-18 02:39:00,2.45652,2.45669,2.45652,2.45665,24000000.0
2007-01-18 02:40:00,2.45654,2.45665,2.45654,2.45665,22800000.0
2007-01-18 02:41:00,2.4566,2.45662,2.45652,2.45655,34900000.0
2007-01-18 02:42:00,2.45656,2.45674,2.45656,2.45667,25300000.0
2007-01-18 02:43:00,2.4566,2.4566,2.45635,2.45635,22100000.0
2007-01-18 02:44:00,2.45664,2.45669,2.45664,2.45669,15500000.0
2007-01-18 02:45:00,2.45697,2.45697,2.4568,2.4568,22200000.0
2007-01-18 02:46:00,2.45667,2.45667,2.45658,2.45658,8700000.0
2007-01-18 02:47:00,2.45655,2.45655,2.45613,2.45655,24800000.0
2007-01-18 02:48:00,2.4566,2.4566,2.4566,2.4566,14200000.0
2007-01-18 02:49:00,2.45658,2.45661,2.45658,2.4566,47700000.0
2007-01-18 02:50:00,2.45654,2.4567,2.45654,2.4567,38300000.0
2007-01-18 02:51:00,2.45666,2.45682,2.4566,2.45668,27800000.0
2007-01-18 02:52:00,2.4566,2.45665,2.45642,2.4566,19700000.0
2007-01-18 02:53:00,2.4568,2.45689,2.4567,2.45677,41900000.0
2007-01-18 02:54:00,2.45687,2.45687,2.45656,2.45679,29500000.0
2007-01-18 02:55:00,2.4569,2.4569,2.45669,2.45671,30600000.0
2007-01-18 02:56:00,2.4567,2.45679,2.45657,2.45672,20600000.0
2007-01-18 02:57:00,2.4567,2.45675,2.45654,2.45654,30300000.0
2007-01-18 02:58:00,2.45652,2.45658,2.45646,2.45646,32000000.0
2007-01-18 02:59:00,2.4565,2.4565,2.45632,2.45635,27800000.0
2007-01-18 03:00:00,2.45629,2.45657,2.45629,2.45641,40400000.0
2007-01-18 03:01:00,2.45639,2.4566,2.45639,2.45654,28600000.0
2007-01-18 03:02:00,2.45647,2.45655,2.45647,2.45655,14600000.0
2007-01-18 03:03:00,2.45653,2.45684,2.45653,2.45674,28300000.0
2007-01-18 03:04:00,2.45671,2.45687,2.45659,2.45687,35200000.0
2007-01-18 03:05:00,2.45666,2.45683,2.45658,2.45673,39700000.0
2007-01-18 03:06:00,2.45662,2.45672,2.45658,2.45662,44800000.0
2007-01-18 03:07:00,2.45672,2.45707,2.45672,2.45707,27700000.0
2007-01-18 03:08:00,2.45696,2.45696,2.45681,2.45681,23800000.0
2007-01-18 03:09:00,2.45683,2.45688,2.45667,2.45667,66300000.0
2007-01-18 03:10:00,2.45666,2.45694,2.45661,2.45674,43400000.0
2007-01-18 03:11:00,2.45669,2.45725,2.45668,2.45713,35400000.0
2007-01-18 03:12:00,2.45706,2.45721,2.45693,2.45693,23400000.0
2007-01-18 03:13:00,2.45706,2.45706,2.45692,2.45692,32400000.0
2007-01-18 03:14:00,2.45692,2.45708,2.45692,2.45706,13600000.0
2007-01-18 03:15:00,2.45704,2.45718,2.45697,2.45706,30000000.0
2007-01-18 03:16:00,2.45732,2.45746,2.45703,2.45703,47700000.0
2007-01-18 03:17:00,2.45714,2.45726,2.45702,2.45707,36000000.0
2007-01-18 03:18:00,2.45713,2.45713,2.4568,2.4568,18800000.0
2007-01-18 03:19:00,2.45677,2.45698,2.45673,2.45674,52600000.0
2007-01-18 03:20:00,2.45692,2.45706,2.45692,2.45692,24900000.0
2007-01-18 03:21:00,2.45679,2.45703,2.45663,2.45663,46100000.0
2007-01-18 03:22:00,2.4568,2.45703,2.45666,2.45675,41800000.0
2007-01-18 03:23:00,2.45674,2.45693,2.45673,2.45684,43000000.0
2007-01-18 03:24:00,2.45711,2.45711,2.45684,2.45684,21400000.0
2007-01-18 03:25:00,2.45677,2.457,2.45662,2.45662,37100000.0
2007-01-18 03:26:00,2.45669,2.45687,2.4565,2.4565,38400000.0
2007-01-18 03:27:00,2.45652,2.4568,2.45652,2.45666,32800000.0
2007-01-18 03:28:00,2.45655,2.45674,2.45636,2.45661,29400000.0
2007-01-18 03:29:00,2.45668,2.45672,2.45632,2.45637,39100000.0
2007-01-18 03:30:00,2.45637,2.45647,2.45617,2.45634,30200000.0
2007-01-18 03:31:00,2.45638,2.45661,2.45638,2.45648,26300000.0
2007-01-18 03:32:00,2.45655,2.45665,2.45652,2.45652,39100000.0
2007-01-18 03:33:00,2.45655,2.45666,2.45642,2.45652,23700000.0
2007-01-18 03:34:00,2.4565,2.45656,2.45638,2.45638,51400000.0
2007-01-18 03:35:00,2.45648,2.4566,2.45648,2.4566,4800000.0
2007-01-18 03:36:00,2.45657,2.45666,2.45645,2.45645,34700000.0
2007-01-18 03:37:00,2.45652,2.45671,2.45646,2.45665,24000000.0
2007-01-18 03:38:00,2.4567,2.45684,2.45652,2.45658,26700000.0
2007-01-18 03:39:00,2.45655,2.45665,2.4565,2.45665,17000000.0
2007-01-18 03:40:00,2.45641,2.45671,2.45641,2.45671,25200000.0
2007-01-18 03:41:00,2.45683,2.45699,2.4567,2.4567,25600000.0
2007-01-18 03:42:00,2.45677,2.45737,2.45677,2.45721,26600000.0
2007-01-18 03:43:00,2.45735,2.4574,2.45718,2.45719,37100000.0
2007-01-18 03:44:00,2.45711,2.4574,2.45711,2.45727,42400000.0
2007-01-18 03:45:00,2.45718,2.45724,2.4571,2.45711,19200000.0
2007-01-18 03:46:00,2.45716,2.45743,2.4571,2.45743,30500000.0
2007-01-18 03:47:00,2.45732,2.45744,2.45724,2.45732,51500000.0
2007-01-18 03:48:00,2.45736,2.45736,2.45682,2.45691,32900000.0
2007-01-18 03:49:00,2.45679,2.45699,2.45679,2.45699,23700000.0
2007-01-18 03:50:00,2.4571,2.45722,2.45702,2.4572,31100000.0
2007-01-18 03:51:00,2.45738,2.45738,2.45707,2.45711,25100000.0
2007-01-18 03:52:00,2.45702,2.45713,2.457,2.45713,41800000.0
2007-01-18 03:53:00,2.457,2.45705,2.45685,2.45701,26000000.0
2007-01-18 03:54:00,2.45704,2.4571,2.45683,2.45685,20500000.0
2007-01-18 03:55:00,2.45682,2.45682,2.45673,2.45673,6600000.0
2007-01-18 03:56:00,2.4567,2.45682,2.45667,2.45667,15000000.0
2007-01-18 03:57:00,2.45668,2.45681,2.45651,2.4566,48000000.0
2007-01-18 03:58:00,2.45658,2.4568,2.45648,2.4568,27100000.0
2007-01-18 03:59:00,2.45675,2.45676,2.4566,2.45675,36000000.0
2007-01-18 04:00:00,2.4566,2.4566,2.45636,2.45642,21500000.0
2007-01-18 04:01:00,2.45663,2.45667,2.45641,2.4566,19300000.0
2007-01-18 04:02:00,2.45664,2.45664,2.45646,2.45652,15600000.0
2007-01-18 04:03:00,2.45657,2.45663,2.45634,2.45643,38000000.0
2007-01-18 04:04:00,2.45648,2.45673,2.4564,2.45673,46200000.0
2007-01-18 04:05:00,2.45663,2.45696,2.45662,2.45682,40000000.0
2007-01-18 04:06:00,2.4569,2.45698,2.45676,2.45698,60800000.0
2007-01-18 04:07:00,2.4569,2.4569,2.45634,2.45642,38400000.0
2007-01-18 04:08:00,2.4564,2.45667,2.45629,2.45635,22400000.0
2007-01-18 04:09:00,2.45619,2.45699,2.45619,2.45693,30400000.0
2007-01-18 04:10:00,2.45718,2.45718,2.45664,2.45664,27200000.0
2007-01-18 04:11:00,2.45687,2.45687,2.45664,2.45664,20500000.0
2007-01-18 04:12:00,2.45645,2.45686,2.45636,2.45686,37100000.0
2007-01-18 04:13:00,2.45664,2.45666,2.45664,2.45666,4600000.0
2007-01-18 04:14:00,2.45635,2.45673,2.45629,2.45673,28200000.0
2007-01-18 04:15:00,2.45654,2.45662,2.45638,2.45657,29300000.0
2007-01-18 04:16:00,2.45674,2.45674,2.4564,2.45644,47000000.0
2007-01-18 04:17:00,2.45658,2.45693,2.45658,2.45673,51300000.0
2007-01-18 04:18:00,2.45665,2.45666,2.4565,2.45666,29600000.0
2007-01-18 04:19:00,2.4564,2.45665,2.45634,2.45665,16400000.0
2007-01-18 04:20:00,2.45672,2.45673,2.45672,2.45673,9600000.0
2007-01-18 04:21:00,2.45678,2.45724,2.45665,2.45718,83299999.0
2007-01-18 04:22:00,2.45686,2.45719,2.45686,2.45708,45400000.0
2007-01-18 04:23:00,2.45706,2.45739,2.45698,2.4573,40000000.0
2007-01-18 04:24:00,2.45719,2.45719,2.4566,2.45677,37400000.0
2007-01-18 04:25:00,2.45694,2.45694,2.4564,2.4564,48000000.0
2007-01-18 04:26:00,2.45658,2.45672,2.45658,2.4567,10800000.0
2007-01-18 04:27:00,2.45678,2.45701,2.45678,2.45688,34900000.0
2007-01-18 04:28:00,2.45679,2.45696,2.4567,2.45684,36800000.0
2007-01-18 04:29:00,2.4569,2.4569,2.45656,2.45663,27100000.0
2007-01-18 04:30:00,2.45662,2.45668,2.45655,2.45655,60900000.0
2007-01-18 04:31:00,2.45657,2.45673,2.45657,2.45673,8800000.0
2007-01-18 04:32:00,2.45697,2.45744,2.45697,2.45733,41400000.0
2007-01-18 04:33:00,2.45712,2.45717,2.45688,2.45717,36400000.0
2007-01-18 04:34:00,2.45714,2.45714,2.45684,2.45705,48100000.0
2007-01-18 04:35:00,2.45701,2.45701,2.45668,2.45677,40600000.0
2007-01-18 04:36:00,2.45674,2.45682,2.45653,2.45682,29300000.0
2007-01-18 04:37:00,2.45672,2.45682,2.45654,2.45682,23100000.0
2007-01-18 04:38:00,2.45681,2.45681,2.45674,2.4568,12400000.0
2007-01-18 04:39:00,2.45685,2.45697,2.45671,2.45676,24900000.0
2007-01-18 04:40:00,2.45655,2.45682,2.45653,2.45682,27500000.0
2007-01-18 04:41:00,2.45655,2.4567,2.4564,2.4564,16600000.0
2007-01-18 04:42:00,2.45656,2.45702,2.45656,2.45685,22600000.0
2007-01-18 04:43:00,2.45677,2.45692,2.45664,2.45692,14600000.0
2007-01-18 04:44:00,2.45686,2.45686,2.4566,2.45676,35000000.0
2007-01-18 04:45:00,2.45666,2.45682,2.45666,2.45682,15500000.0
2007-01-18 04:46:00,2.4567,2.4569,2.45663,2.45683,40500000.0
2007-01-18 04:47:00,2.45672,2.45679,2.45665,2.45665,35600000.0
2007-01-18 04:48:00,2.45684,2.45691,2.45641,2.45641,28300000.0
2007-01-18 04:49:00,2.45646,2.45658,2.45635,2.45645,28900000.0
2007-01-18 04:50:00,2.4566,2.45706,2.4566,2.45698,28400000.0
2007-01-18 04:51:00,2.45717,2.45717,2.45692,2.45704,26500000.0
2007-01-18 04:52:00,2.45702,2.45724,2.45687,2.45705,31600000.0
2007-01-18 04:53:00,2.45723,2.45732,2.4571,2.45732,25500000.0
2007-01-18 04:54:00,2.45707,2.45725,2.45702,2.45709,28600000.0
2007-01-18 04:55:00,2.45708,2.45708,2.45682,2.45697,33100000.0
2007-01-18 04:56:00,2.45697,2.45721,2.45691,2.45721,25500000.0
2007-01-18 04:57:00,2.45718,2.45718,2.45689,2.457,34600000.0
2007-01-18 04:58:00,2.45716,2.45744,2.4569,2.45744,35200000.0
2007-01-18 04:59:00,2.45713,2.45713,2.45682,2.45688,10100000.0
2007-01-18 05:00:00,2.45697,2.45709,2.45661,2.45687,43300000.0
2007-01-18 05:01:00,2.45655,2.45665,2.45619,2.45665,31600000.0
2007-01-18 05:02:00,2.45663,2.45667,2.45644,2.45664,41100000.0
2007-01-18 05:03:00,2.4564,2.4564,2.45602,2.45607,30700000.0
2007-01-18 05:04:00,2.45608,2.45625,2.45591,2.45625,18300000.0
2007-01-18 05:05:00,2.4562,2.45646,2.4562,2.45632,61300001.0
2007-01-18 05:06:00,2.45633,2.45647,2.45625,2.45635,67500000.0
2007-01-18 05:07:00,2.45639,2.45639,2.45602,2.45613,33100000.0
2007-01-18 05:08:00,2.45609,2.45633,2.456,2.45633,29200000.0
2007-01-18 05:09:00,2.45617,2.45621,2.4561,2.4561,22100000.0
2007-01-18 05:10:00,2.45612,2.45628,2.45608,2.45617,48900000.0
2007-01-18 05:11:00,2.45587,2.45622,2.45587,2.45596,64600000.0
2007-01-18 05:12:00,2.45602,2.45618,2.45592,2.45617,41400000.0
2007-01-18 05:13:00,2.45594,2.45638,2.45594,2.45626,36500000.0
2007-01-18 05:14:00,2.45617,2.45617,2.45597,2.45597,42800000.0
2007-01-18 05:15:00,2.45608,2.45624,2.45597,2.45614,35800000.0
2007-01-18 05:16:00,2.45585,2.45628,2.45585,2.45596,40800000.0
2007-01-18 05:17:00,2.45592,2.45637,2.45592,2.45623,34100000.0
2007-01-18 05:18:00,2.4564,2.45641,2.45602,2.45623,39400000.0
2007-01-18 05:19:00,2.45637,2.45644,2.45631,2.45639,32700000.0
2007-01-18 05:20:00,2.45616,2.45629,2.45611,2.45628,36900000.0
2007-01-18 05:21:00,2.45618,2.45632,2.45616,2.4562,48800000.0
2007-01-18 05:22:00,2.45614,2.45631,2.45614,2.45619,37300001.0
2007-01-18 05:23:00,2.45609,2.45621,2.45595,2.45607,29000000.0
2007-01-18 05:24:00,2.45597,2.4561,2.45597,2.4561,21600000.0
2007-01-18 05:25:00,2.45626,2.45639,2.45604,2.45604,33900000.0
2007-01-18 05:26:00,2.45603,2.45611,2.45587,2.456,52800000.0
2007-01-18 05:27:00,2.45593,2.4563,2.45586,2.4563,21200000.0
2007-01-18 05:28:00,2.45583,2.45614,2.45538,2.45557,21500000.0
2007-01-18 05:29:00,2.4552,2.45555,2.45496,2.45544,32200000.0
2007-01-18 05:30:00,2.45505,2.45541,2.45497,2.45514,26200000.0
2007-01-18 05:31:00,2.45469,2.45487,2.45469,2.4547,36600000.0
2007-01-18 05:32:00,2.45455,2.45498,2.45451,2.45471,39100000.0
2007-01-18 05:33:00,2.45471,2.45486,2.45457,2.45463,24700000.0
2007-01-18 05:34:00,2.45444,2.45462,2.45444,2.45458,38300000.0
2007-01-18 05:35:00,2.45469,2.45473,2.45458,2.45466,10500000.0
2007-01-18 05:36:00,2.45463,2.45495,2.45448,2.45495,30800000.0
2007-01-18 05:37:00,2.45515,2.45515,2.45511,2.45511,8400000.0
2007-01-18 05:38:00,2.45509,2.45535,2.45502,2.45521,29900000.0
2007-01-18 05:39:00,2.45522,2.45539,2.4552,2.45527,37000000.0
2007-01-18 05:40:00,2.45517,2.45553,2.45517,2.45535,39400000.0
2007-01-18 05:41:00,2.45531,2.45535,2.45518,2.45535,30800000.0
2007-01-18 05:42:00,2.45533,2.45537,2.45517,2.45519,23900000.0
2007-01-18 05:43:00,2.45523,2.45534,2.45519,2.45527,29600000.0
2007-01-18 05:44:00,2.45516,2.45533,2.45505,2.4553,29800000.0
2007-01-18 05:45:00,2.45525,2.45526,2.45511,2.45511,15300000.0
2007-01-18 05:46:00,2.45537,2.45554,2.45537,2.45541,19600000.0
2007-01-18 05:47:00,2.45529,2.45537,2.45501,2.4552,44500001.0
2007-01-18 05:48:00,2.45525,2.45549,2.45518,2.45528,37700000.0
2007-01-18 05:49:00,2.45524,2.45566,2.45524,2.45548,31400000.0
2007-01-18 05:50:00,2.45551,2.45581,2.45551,2.45573,14200000.0
2007-01-18 05:51:00,2.45569,2.45593,2.45569,2.45587,51300000.0
2007-01-18 05:52:00,2.45569,2.45585,2.45563,2.45585,39600000.0
2007-01-18 05:53:00,2.45589,2.45608,2.45574,2.4559,37900000.0
2007-01-18 05:54:00,2.45586,2.45593,2.45548,2.45548,21600000.0
2007-01-18 05:55:00,2.45545,2.45551,2.45493,2.45508,46400000.0
2007-01-18 05:56:00,2.45509,2.45515,2.45405,2.45409,32100000.0
2007-01-18 05:57:00,2.45389,2.45435,2.45385,2.45418,30100000.0
2007-01-18 05:58:00,2.45403,2.45425,2.45397,2.45399,45100000.0
2007-01-18 05:59:00,2.45415,2.45451,2.45415,2.45451,22200000.0
2007-01-18 06:00:00,2.45429,2.45429,2.45401,2.45407,24000000.0
2007-01-18 06:01:00,2.45418,2.4545,2.45404,2.45436,24700000.0
2007-01-18 06:02:00,2.45421,2.45446,2.45408,2.45435,29400000.0
2007-01-18 06:03:00,2.45424,2.45449,2.45416,2.45449,28600000.0
2007-01-18 06:04:00,2.45471,2.45496,2.45471,2.45496,11700000.0
2007-01-18 06:05:00,2.4545,2.45476,2.45436,2.45475,40600000.0
2007-01-18 06:06:00,2.455,2.45516,2.45472,2.45511,50300000.0
2007-01-18 06:07:00,2.45473,2.45524,2.45451,2.45496,31000000.0
2007-01-18 06:08:00,2.45509,2.4554,2.45509,2.45523,51500000.0
2007-01-18 06:09:00,2.45527,2.4554,2.45482,2.45482,27200000.0
2007-01-18 06:10:00,2.45496,2.45548,2.45496,2.45512,23600000.0
2007-01-18 06:11:00,2.45473,2.45477,2.45424,2.45424,51900000.0
2007-01-18 06:12:00,2.45407,2.45435,2.45405,2.45435,26800000.0
2007-01-18 06:13:00,2.45456,2.45456,2.45388,2.45428,50100000.0
2007-01-18 06:14:00,2.45444,2.45444,2.45418,2.45418,19900000.0
2007-01-18 06:15:00,2.45446,2.45455,2.4543,2.4544,44600000.0
2007-01-18 06:16:00,2.45441,2.45454,2.45418,2.4544,58800000.0
2007-01-18 06:17:00,2.45432,2.45452,2.45432,2.45445,30600000.0
2007-01-18 06:18:00,2.45475,2.45512,2.45475,2.45502,37400000.0
2007-01-18 06:19:00,2.45522,2.45526,2.45499,2.45512,37200000.0
2007-01-18 06:20:00,2.45517,2.45537,2.45517,2.45529,29600000.0
2007-01-18 06:21:00,2.4554,2.45597,2.4554,2.45597,37000000.0
2007-01-18 06:22:00,2.45588,2.45608,2.45561,2.45608,32000000.0
2007-01-18 06:23:00,2.45603,2.45603,2.4556,2.45577,31100000.0
2007-01-18 06:24:00,2.45566,2.45577,2.45565,2.45577,35300000.0
2007-01-18 06:25:00,2.45572,2.45581,2.45554,2.45554,39900000.0
2007-01-18 06:26:00,2.45586,2.45619,2.45586,2.45602,27200000.0
2007-01-18 06:27:00,2.45616,2.45627,2.45613,2.45613,27400000.0
2007-01-18 06:28:00,2.45608,2.45632,2.45592,2.45628,16700000.0
2007-01-18 06:29:00,2.45603,2.45634,2.45599,2.45599,28200000.0
2007-01-18 06:30:00,2.45602,2.45602,2.45587,2.45588,29000000.0
2007-01-18 06:31:00,2.4556,2.45572,2.45532,2.45535,40500000.0
2007-01-18 06:32:00,2.45534,2.45538,2.45508,2.45538,33100000.0
2007-01-18 06:33:00,2.45538,2.45543,2.45534,2.45536,40900000.0
2007-01-18 06:34:00,2.45554,2.45579,2.45554,2.45574,18000000.0
2007-01-18 06:35:00,2.45572,2.4558,2.45538,2.45538,12100000.0
2007-01-18 06:36:00,2.45528,2.45565,2.45528,2.45546,18400000.0
2007-01-18 06:37:00,2.45546,2.45557,2.45525,2.45533,52800000.0
2007-01-18 06:38:00,2.45526,2.45569,2.45526,2.45539,43600000.0
2007-01-18 06:39:00,2.45538,2.45561,2.45522,2.45522,33300000.0
2007-01-18 06:40:00,2.4553,2.45532,2.45525,2.45525,7200000.0
2007-01-18 06:41:00,2.45529,2.45548,2.45483,2.45483,24300000.0
2007-01-18 06:42:00,2.45519,2.45533,2.45519,2.45533,13600000.0
2007-01-18 06:43:00,2.45539,2.45539,2.45506,2.45506,17500000.0
2007-01-18 06:44:00,2.45522,2.45522,2.45462,2.45478,83300001.0
2007-01-18 06:45:00,2.4546,2.45482,2.4546,2.45473,33600000.0
2007-01-18 06:46:00,2.45481,2.45502,2.45463,2.45484,50400000.0
2007-01-18 06:47:00,2.45488,2.45514,2.45471,2.45514,37500000.0
2007-01-18 06:48:00,2.45522,2.45522,2.45486,2.45493,19000000.0
2007-01-18 06:49:00,2.4548,2.4549,2.45469,2.45481,19200000.0
2007-01-18 06:50:00,2.45494,2.45517,2.45489,2.45515,30000000.0
2007-01-18 06:51:00,2.45532,2.45541,2.45509,2.45512,25200000.0
2007-01-18 06:52:00,2.45512,2.45537,2.45512,2.45521,24000000.0
2007-01-18 06:53:00,2.45514,2.45532,2.4551,2.45515,40300000.0
2007-01-18 06:54:00,2.45509,2.45509,2.45482,2.45505,32800000.0
2007-01-18 06:55:00,2.4551,2.45513,2.45498,2.455,21000000.0
2007-01-18 06:56:00,2.45515,2.4552,2.45501,2.45501,26600000.0
2007-01-18 06:57:00,2.45506,2.45517,2.45506,2.45517,17400000.0
2007-01-18 06:58:00,2.45515,2.45531,2.45505,2.4551,43500000.0
2007-01-18 06:59:00,2.45512,2.45536,2.45512,2.45536,7100000.0
2007-01-18 07:00:00,2.45535,2.45554,2.45516,2.4552,29200000.0
2007-01-18 07:01:00,2.45517,2.45518,2.45517,2.45518,8600000.0
2007-01-18 07:02:00,2.45521,2.45543,2.45521,2.45543,41900000.0
2007-01-18 07:03:00,2.45534,2.45553,2.45534,2.45553,4800000.0
2007-01-18 07:04:00,2.45548,2.45554,2.45524,2.45526,32800000.0
2007-01-18 07:05:00,2.45528,2.45551,2.45525,2.45551,46200000.0
2007-01-18 07:06:00,2.45529,2.45529,2.45502,2.45502,22400000.0
2007-01-18 07:07:00,2.45517,2.45581,2.45517,2.45563,29900000.0
2007-01-18 07:08:00,2.45554,2.45573,2.45554,2.45573,30400000.0
2007-01-18 07:09:00,2.4557,2.45588,2.45562,2.45588,40500000.0
2007-01-18 07:10:00,2.45568,2.45596,2.45568,2.45583,28600000.0
2007-01-18 07:11:00,2.45579,2.4559,2.45576,2.45576,24500000.0
2007-01-18 07:12:00,2.45581,2.45593,2.45576,2.45586,26700000.0
2007-01-18 07:13:00,2.45579,2.45609,2.45579,2.45609,41800000.0
2007-01-18 07:14:00,2.45603,2.45616,2.45594,2.45594,39100000.0
2007-01-18 07:15:00,2.45613,2.45624,2.45601,2.45605,50100000.0
2007-01-18 07:16:00,2.45606,2.45615,2.45595,2.45595,20800000.0
2007-01-18 07:17:00,2.4559,2.45599,2.45585,2.45585,33300000.0
2007-01-18 07:18:00,2.45583,2.456,2.45576,2.456,22900000.0
2007-01-18 07:19:00,2.4561,2.45624,2.45597,2.456,26400000.0
2007-01-18 07:20:00,2.45593,2.45601,2.45581,2.45598,32500000.0
2007-01-18 07:21:00,2.45605,2.4562,2.45602,2.45612,32000000.0
2007-01-18 07:22:00,2.45616,2.45634,2.45611,2.45625,27000000.0
2007-01-18 07:23:00,2.45618,2.45621,2.45606,2.4561,14000000.0
2007-01-18 07:24:00,2.4562,2.4562,2.45578,2.4559,37300000.0
2007-01-18 07:25:00,2.45588,2.45613,2.45588,2.45613,19700000.0
2007-01-18 07:26:00,2.45613,2.45613,2.45597,2.45597,27800000.0
2007-01-18 07:27:00,2.45597,2.45616,2.45597,2.45599,26000000.0
2007-01-18 07:28:00,2.45606,2.45634,2.45602,2.45629,55900000.0
2007-01-18 07:29:00,2.45641,2.45641,2.4563,2.45632,20600000.0
2007-01-18 07:30:00,2.4563,2.4563,2.45608,2.45623,26000000.0
2007-01-18 07:31:00,2.45621,2.45621,2.4558,2.45585,21100000.0
2007-01-18 07:32:00,2.45601,2.45623,2.45587,2.45623,41900000.0
2007-01-18 07:33:00,2.45626,2.45642,2.45626,2.45642,24500000.0
2007-01-18 07:34:00,2.45622,2.45651,2.45622,2.4563,33600000.0
2007-01-18 07:35:00,2.45638,2.45638,2.45625,2.45625,16000000.0
2007-01-18 07:36:00,2.45625,2.45635,2.45605,2.45605,33800000.0
2007-01-18 07:37:00,2.4561,2.45623,2.45606,2.45615,50200000.0
2007-01-18 07:38:00,2.45609,2.45615,2.45599,2.45608,21800000.0
2007-01-18 07:39:00,2.45585,2.45595,2.45576,2.45585,39300000.0
2007-01-18 07:40:00,2.45548,2.45564,2.45547,2.45553,43800000.0
2007-01-18 07:41:00,2.4555,2.45566,2.4555,2.45554,30000000.0
2007-01-18 07:42:00,2.45556,2.45566,2.45548,2.45551,26400000.0
2007-01-18 07:43:00,2.45542,2.45561,2.45542,2.45545,21100000.0
2007-01-18 07:44:00,2.45551,2.4556,2.45543,2.45557,36700000.0
2007-01-18 07:45:00,2.45585,2.45605,2.45577,2.45583,46500000.0
2007-01-18 07:46:00,2.4559,2.4559,2.45569,2.45571,42100000.0
2007-01-18 07:47:00,2.45568,2.45573,2.45562,2.45565,52400000.0
2007-01-18 07:48:00,2.45548,2.45555,2.45544,2.45555,22200000.0
2007-01-18 07:49:00,2.4555,2.4555,2.45528,2.45542,20900000.0
2007-01-18 07:50:00,2.4556,2.4556,2.45535,2.45543,40300000.0
2007-01-18 07:51:00,2.45546,2.45573,2.4554,2.4554,34700000.0
2007-01-18 07:52:00,2.4557,2.45576,2.45556,2.4557,38900000.0
2007-01-18 07:53:00,2.45568,2.45568,2.4554,2.4555,27200000.0
2007-01-18 07:54:00,2.45535,2.45563,2.45527,2.4555,39000000.0
2007-01-18 07:55:00,2.45551,2.45564,2.45534,2.45534,20300000.0
2007-01-18 07:56:00,2.45541,2.45582,2.45541,2.45562,38600000.0
2007-01-18 07:57:00,2.45554,2.45554,2.45534,2.45534,11000000.0
2007-01-18 07:58:00,2.45523,2.45534,2.4552,2.45534,15800000.0
2007-01-18 07:59:00,2.45529,2.45559,2.45523,2.45532,42100000.0
2007-01-18 08:00:00,2.45565,2.45609,2.45565,2.45583,34300000.0
2007-01-18 08:01:00,2.45576,2.45584,2.45558,2.45558,61500000.0
2007-01-18 08:02:00,2.45552,2.45566,2.45542,2.45543,33000000.0
2007-01-18 08:03:00,2.4553,2.45557,2.4553,2.45556,50000000.0
2007-01-18 08:04:00,2.4554,2.45555,2.45531,2.45533,30700000.0
2007-01-18 08:05:00,2.45522,2.45552,2.45507,2.45539,52300000.0
2007-01-18 08:06:00,2.45531,2.45597,2.45531,2.45583,50900000.0
2007-01-18 08:07:00,2.45592,2.456,2.45578,2.45582,39800000.0
2007-01-18 08:08:00,2.45587,2.45596,2.45574,2.45596,25400000.0
2007-01-18 08:09:00,2.45591,2.45591,2.45574,2.45582,10400000.0
2007-01-18 08:10:00,2.4556,2.45571,2.4555,2.4555,47800000.0
2007-01-18 08:11:00,2.45546,2.45591,2.45534,2.45581,24100000.0
2007-01-18 08:12:00,2.45595,2.45611,2.45583,2.45592,33100000.0
2007-01-18 08:13:00,2.45595,2.45595,2.45564,2.45583,21100000.0
2007-01-18 08:14:00,2.45608,2.45608,2.45585,2.4559,35100000.0
2007-01-18 08:15:00,2.4561,2.45652,2.45596,2.45652,12400000.0
2007-01-18 08:16:00,2.45664,2.45664,2.45643,2.45649,61700000.0
2007-01-18 08:17:00,2.45641,2.45662,2.45641,2.45654,38700000.0
2007-01-18 08:18:00,2.45665,2.45665,2.45643,2.4565,25600000.0
2007-01-18 08:19:00,2.45653,2.45653,2.45633,2.45648,20300000.0
2007-01-18 08:20:00,2.45618,2.45638,2.45618,2.45627,30100000.0
2007-01-18 08:21:00,2.45615,2.45622,2.4561,2.45618,17600000.0
2007-01-18 08:22:00,2.45628,2.45688,2.45628,2.45675,37600000.0
2007-01-18 08:23:00,2.45694,2.45709,2.45678,2.45692,34400000.0
2007-01-18 08:24:00,2.45705,2.45748,2.45705,2.45726,39700000.0
2007-01-18 08:25:00,2.45752,2.45757,2.45713,2.45739,34100000.0
2007-01-18 08:26:00,2.45739,2.45739,2.45712,2.45715,47000000.0
2007-01-18 08:27:00,2.45707,2.45707,2.45679,2.45686,24100000.0
2007-01-18 08:28:00,2.4569,2.45722,2.4569,2.45693,60100000.0
2007-01-18 08:29:00,2.4569,2.4569,2.45679,2.4568,33700000.0
2007-01-18 08:30:00,2.45657,2.45673,2.45643,2.45669,28200000.0
2007-01-18 08:31:00,2.45685,2.45685,2.45648,2.4566,51600000.0
2007-01-18 08:32:00,2.45676,2.45709,2.45676,2.45705,16300000.0
2007-01-18 08:33:00,2.45724,2.45726,2.45703,2.45707,46700000.0
2007-01-18 08:34:00,2.45718,2.45738,2.45718,2.4573,70400000.0
2007-01-18 08:35:00,2.45743,2.4577,2.4574,2.45747,41600000.0
2007-01-18 08:36:00,2.45749,2.45806,2.45747,2.45806,47000000.0
2007-01-18 08:37:00,2.45807,2.45815,2.45773,2.45785,30100000.0
2007-01-18 08:38:00,2.45766,2.45768,2.45738,2.45747,38900000.0
2007-01-18 08:39:00,2.45751,2.45773,2.45731,2.45773,26100000.0
2007-01-18 08:40:00,2.45766,2.45766,2.45741,2.45759,16600000.0
2007-01-18 08:41:00,2.45735,2.45747,2.45722,2.4573,18400000.0
2007-01-18 08:42:00,2.45705,2.45745,2.45701,2.45734,77400001.0
2007-01-18 08:43:00,2.45736,2.45759,2.45735,2.45735,15600000.0
2007-01-18 08:44:00,2.45728,2.4574,2.45725,2.45739,43900001.0
2007-01-18 08:45:00,2.45742,2.4575,2.45734,2.4575,25200000.0
2007-01-18 08:46:00,2.45748,2.4576,2.45743,2.45743,28000000.0
2007-01-18 08:47:00,2.4576,2.45763,2.45738,2.4575,72000000.0
2007-01-18 08:48:00,2.45741,2.45771,2.45723,2.45723,59900001.0
2007-01-18 08:49:00,2.45722,2.45743,2.45712,2.45727,34000000.0
2007-01-18 08:50:00,2.4572,2.45733,2.45684,2.45686,40100000.0
2007-01-18 08:51:00,2.45675,2.45692,2.45662,2.45662,38300000.0
2007-01-18 08:52:00,2.45665,2.45704,2.45665,2.45704,30600000.0
2007-01-18 08:53:00,2.45715,2.45723,2.45677,2.4571,60700000.0
2007-01-18 08:54:00,2.4571,2.45743,2.4571,2.45743,24700000.0
2007-01-18 08:55:00,2.4578,2.45806,2.4578,2.4578,29900000.0
2007-01-18 08:56:00,2.4577,2.45803,2.4577,2.45784,36000000.0
2007-01-18 08:57:00,2.45783,2.45793,2.45775,2.45784,30600000.0
2007-01-18 08:58:00,2.45793,2.45793,2.45779,2.45787,38200000.0
2007-01-18 08:59:00,2.45793,2.458,2.45761,2.45775,38600000.0
2007-01-18 09:00:00,2.45766,2.45813,2.45764,2.45813,24700000.0
2007-01-18 09:01:00,2.45829,2.45829,2.45798,2.458,30700000.0
2007-01-18 09:02:00,2.45809,2.45827,2.45795,2.45815,26200000.0
2007-01-18 09:03:00,2.45812,2.45816,2.45808,2.45814,31300000.0
2007-01-18 09:04:00,2.45823,2.45842,2.45807,2.45842,18600000.0
2007-01-18 09:05:00,2.4584,2.4584,2.45821,2.45821,21500000.0
2007-01-18 09:06:00,2.45825,2.45842,2.45825,2.45825,23400000.0
2007-01-18 09:07:00,2.45828,2.4584,2.4582,2.4584,50700000.0
2007-01-18 09:08:00,2.45835,2.45835,2.45808,2.45814,14600000.0
2007-01-18 09:09:00,2.45818,2.45839,2.45818,2.45818,39100000.0
2007-01-18 09:10:00,2.4581,2.45836,2.45803,2.45803,19200000.0
2007-01-18 09:11:00,2.45821,2.45859,2.45821,2.45835,46100000.0
2007-01-18 09:12:00,2.45825,2.45839,2.45809,2.45809,25800000.0
2007-01-18 09:13:00,2.45811,2.45857,2.45811,2.45856,21100000.0
2007-01-18 09:14:00,2.4586,2.45868,2.45852,2.45863,81999998.0
2007-01-18 09:15:00,2.45887,2.45901,2.45873,2.45901,23200000.0
2007-01-18 09:16:00,2.45893,2.45893,2.45874,2.4589,16300000.0
2007-01-18 09:17:00,2.45875,2.45888,2.45857,2.45857,42000000.0
2007-01-18 09:18:00,2.45856,2.45905,2.45856,2.45887,11800000.0
2007-01-18 09:19:00,2.45889,2.45914,2.45887,2.45891,21300000.0
2007-01-18 09:20:00,2.45908,2.4592,2.45905,2.45905,20500000.0
2007-01-18 09:21:00,2.45919,2.45932,2.45896,2.45919,25400000.0
2007-01-18 09:22:00,2.45937,2.45951,2.45926,2.45935,71500000.0
2007-01-18 09:23:00,2.45962,2.46002,2.45962,2.46002,31000000.0
2007-01-18 09:24:00,2.45971,2.45978,2.45955,2.45973,39900000.0
2007-01-18 09:25:00,2.45945,2.45945,2.4593,2.45945,24600000.0
2007-01-18 09:26:00,2.45935,2.45935,2.459,2.45921,32400000.0
2007-01-18 09:27:00,2.45917,2.45917,2.45847,2.45847,19100000.0
2007-01-18 09:28:00,2.45822,2.45841,2.45808,2.45808,54200000.0
2007-01-18 09:29:00,2.45803,2.45829,2.45798,2.45829,43200000.0
2007-01-18 09:30:00,2.45819,2.45848,2.45814,2.45825,39400000.0
2007-01-18 09:31:00,2.45852,2.45871,2.45838,2.45852,26800000.0
2007-01-18 09:32:00,2.45869,2.45939,2.45869,2.45925,50400000.0
2007-01-18 09:33:00,2.45953,2.46,2.45953,2.45986,49100000.0
2007-01-18 09:34:00,2.46014,2.46052,2.46014,2.46052,30500000.0
2007-01-18 09:35:00,2.46058,2.46091,2.46058,2.46084,47000000.0
2007-01-18 09:36:00,2.46085,2.46114,2.46085,2.46098,56800000.0
2007-01-18 09:37:00,2.4609,2.46098,2.46077,2.46098,25600000.0
2007-01-18 09:38:00,2.46098,2.46098,2.46047,2.46057,32700000.0
2007-01-18 09:39:00,2.46008,2.46033,2.45987,2.46014,53500000.0
2007-01-18 09:40:00,2.45992,2.46001,2.45966,2.45972,37700000.0
2007-01-18 09:41:00,2.45967,2.45968,2.45956,2.45968,44800000.0
2007-01-18 09:42:00,2.45956,2.45966,2.45875,2.45881,32700000.0
2007-01-18 09:43:00,2.45861,2.45899,2.45861,2.45897,29300000.0
2007-01-18 09:44:00,2.45907,2.45916,2.459,2.45901,26400000.0
2007-01-18 09:45:00,2.45885,2.45899,2.45874,2.45874,33200000.0
2007-01-18 09:46:00,2.45882,2.45905,2.4588,2.45905,11600000.0
2007-01-18 09:47:00,2.45882,2.45908,2.45882,2.4589,31800000.0
2007-01-18 09:48:00,2.45891,2.45917,2.4589,2.45915,46200000.0
2007-01-18 09:49:00,2.45928,2.45982,2.45918,2.45977,24100000.0
2007-01-18 09:50:00,2.45993,2.45993,2.45958,2.45989,49300000.0
2007-01-18 09:51:00,2.45988,2.45988,2.45944,2.45944,44700000.0
2007-01-18 09:52:00,2.45958,2.45962,2.45946,2.45948,35800000.0
2007-01-18 09:53:00,2.4594,2.4596,2.4593,2.45932,43000000.0
2007-01-18 09:54:00,2.45942,2.46001,2.45942,2.46001,27200000.0
2007-01-18 09:55:00,2.45994,2.46039,2.45994,2.4602,22600000.0
2007-01-18 09:56:00,2.46028,2.46054,2.4601,2.46039,38600000.0
2007-01-18 09:57:00,2.4603,2.46046,2.45998,2.46046,32500000.0
2007-01-18 09:58:00,2.46052,2.46052,2.46018,2.46045,55900000.0
2007-01-18 09:59:00,2.46068,2.46068,2.46039,2.46045,21600000.0
2007-01-18 10:00:00,2.46039,2.46091,2.46039,2.4608,33200000.0
2007-01-18 10:01:00,2.46082,2.46137,2.46068,2.46137,27600000.0
2007-01-18 10:02:00,2.46143,2.46212,2.46126,2.46212,43500000.0
2007-01-18 10:03:00,2.46204,2.46204,2.46158,2.46158,27100000.0
2007-01-18 10:04:00,2.46173,2.4624,2.46155,2.46225,42700000.0
2007-01-18 10:05:00,2.46239,2.46267,2.46239,2.46252,17100000.0
2007-01-18 10:06:00,2.46259,2.46283,2.46253,2.46265,43500000.0
2007-01-18 10:07:00,2.4628,2.46324,2.46264,2.46303,42300000.0
2007-01-18 10:08:00,2.46338,2.46382,2.46338,2.46357,37300000.0
2007-01-18 10:09:00,2.46348,2.46356,2.4634,2.4634,28000000.0
2007-01-18 10:10:00,2.46343,2.46354,2.46323,2.46354,30600000.0
2007-01-18 10:11:00,2.46343,2.46352,2.46328,2.46328,21500000.0
2007-01-18 10:12:00,2.46325,2.46375,2.46325,2.46368,34200000.0
2007-01-18 10:13:00,2.46371,2.46375,2.46336,2.4635,36000000.0
2007-01-18 10:14:00,2.46338,2.46352,2.46329,2.46329,51000000.0
2007-01-18 10:15:00,2.4635,2.4635,2.46259,2.46266,27700000.0
2007-01-18 10:16:00,2.46267,2.46348,2.46267,2.46321,46600000.0
2007-01-18 10:17:00,2.46311,2.46311,2.46277,2.4629,45700000.0
2007-01-18 10:18:00,2.46264,2.4628,2.46245,2.4628,44500000.0
2007-01-18 10:19:00,2.4625,2.46271,2.46239,2.46252,24200000.0
2007-01-18 10:20:00,2.46248,2.46342,2.46248,2.46337,24800000.0
2007-01-18 10:21:00,2.46323,2.46332,2.46312,2.46315,48400000.0
2007-01-18 10:22:00,2.46302,2.46322,2.46302,2.46322,40600000.0
2007-01-18 10:23:00,2.46313,2.46326,2.46278,2.46326,45000000.0
2007-01-18 10:24:00,2.46314,2.46348,2.46314,2.46348,20800000.0
2007-01-18 10:25:00,2.46336,2.46347,2.4632,2.46324,31000000.0
2007-01-18 10:26:00,2.46329,2.46329,2.46301,2.46308,35600000.0
2007-01-18 10:27:00,2.46299,2.46307,2.46273,2.46275,39100000.0
2007-01-18 10:28:00,2.46253,2.46298,2.46253,2.46297,62100000.0
2007-01-18 10:29:00,2.46304,2.46321,2.46285,2.46295,26200000.0
2007-01-18 10:30:00,2.46287,2.46295,2.46284,2.46288,31800000.0
2007-01-18 10:31:00,2.46274,2.46274,2.46247,2.46262,16500000.0
2007-01-18 10:32:00,2.46241,2.46263,2.46235,2.46263,43800000.0
2007-01-18 10:33:00,2.46268,2.46291,2.4626,2.46268,50400000.0
2007-01-18 10:34:00,2.46287,2.46291,2.4626,2.4629,58900000.0
2007-01-18 10:35:00,2.46293,2.46305,2.46282,2.46305,51100000.0
2007-01-18 10:36:00,2.46347,2.46406,2.46347,2.4637,22400000.0
2007-01-18 10:37:00,2.46378,2.46409,2.46367,2.46367,48300001.0
2007-01-18 10:38:00,2.46352,2.46364,2.46327,2.46343,32500000.0
2007-01-18 10:39:00,2.46336,2.46365,2.46336,2.46364,34900000.0
2007-01-18 10:40:00,2.46371,2.46378,2.46348,2.46348,40400000.0
2007-01-18 10:41:00,2.46356,2.46364,2.46335,2.46354,43700000.0
2007-01-18 10:42:00,2.46346,2.46367,2.46346,2.46362,19600000.0
2007-01-18 10:43:00,2.4635,2.46366,2.46337,2.46366,25600000.0
2007-01-18 10:44:00,2.46367,2.464,2.46358,2.464,43800000.0
2007-01-18 10:45:00,2.46413,2.46421,2.464,2.464,21300000.0
2007-01-18 10:46:00,2.464,2.464,2.46329,2.46329,28200000.0
2007-01-18 10:47:00,2.46319,2.46362,2.46317,2.46347,30200000.0
2007-01-18 10:48:00,2.46331,2.46331,2.46275,2.46275,41200000.0
2007-01-18 10:49:00,2.46285,2.46329,2.46285,2.46329,18800000.0
2007-01-18 10:50:00,2.46318,2.46346,2.4631,2.46333,31500000.0
2007-01-18 10:51:00,2.46339,2.46364,2.46339,2.46342,24100000.0
2007-01-18 10:52:00,2.46345,2.46366,2.46345,2.46366,47000000.0
2007-01-18 10:53:00,2.4636,2.46366,2.4635,2.46362,21400000.0
2007-01-18 10:54:00,2.4636,2.464,2.4636,2.46379,48000000.0
2007-01-18 10:55:00,2.46375,2.4639,2.46369,2.46389,54900000.0
2007-01-18 10:56:00,2.46391,2.46404,2.46359,2.46362,35500000.0
2007-01-18 10:57:00,2.46358,2.46376,2.46354,2.46365,65600000.0
2007-01-18 10:58:00,2.46364,2.46366,2.46303,2.46327,29600000.0
2007-01-18 10:59:00,2.46321,2.46326,2.46299,2.46308,45300000.0
2007-01-18 11:00:00,2.46313,2.46356,2.46313,2.46356,37500000.0
2007-01-18 11:01:00,2.46346,2.46384,2.46346,2.46384,21000000.0
2007-01-18 11:02:00,2.46395,2.46415,2.46366,2.46415,43900000.0
2007-01-18 11:03:00,2.4642,2.46429,2.46379,2.46387,41400000.0
2007-01-18 11:04:00,2.46374,2.46415,2.46371,2.46397,56800001.0
2007-01-18 11:05:00,2.46402,2.46484,2.46402,2.46439,45400000.0
2007-01-18 11:06:00,2.46486,2.46499,2.46433,2.46461,34500000.0
2007-01-18 11:07:00,2.46468,2.46521,2.46468,2.46502,37200000.0
2007-01-18 11:08:00,2.465,2.46509,2.46454,2.46454,45000001.0
2007-01-18 11:09:00,2.46427,2.46443,2.46417,2.46437,32200000.0
2007-01-18 11:10:00,2.46444,2.46455,2.46419,2.46419,38500000.0
2007-01-18 11:11:00,2.46429,2.4644,2.46416,2.46426,31200000.0
2007-01-18 11:12:00,2.46446,2.46461,2.4643,2.46435,36100000.0
2007-01-18 11:13:00,2.46428,2.46454,2.46421,2.46449,44400000.0
2007-01-18 11:14:00,2.46492,2.46641,2.46492,2.46606,37200000.0
2007-01-18 11:15:00,2.46645,2.46705,2.46623,2.46705,31900000.0
2007-01-18 11:16:00,2.46697,2.46698,2.46659,2.46663,28200000.0
2007-01-18 11:17:00,2.46649,2.46649,2.4661,2.4661,18200000.0
2007-01-18 11:18:00,2.46598,2.46644,2.46598,2.46614,52500000.0
2007-01-18 11:19:00,2.46628,2.46672,2.46628,2.4667,22100000.0
2007-01-18 11:20:00,2.46654,2.46669,2.4664,2.46664,47400000.0
2007-01-18 11:21:00,2.46645,2.46651,2.46628,2.46649,39300000.0
2007-01-18 11:22:00,2.46635,2.46638,2.46616,2.46624,24900000.0
2007-01-18 11:23:00,2.46623,2.46666,2.46612,2.46645,50699999.0
2007-01-18 11:24:00,2.46686,2.46691,2.46653,2.46653,19300000.0
2007-01-18 11:25:00,2.4664,2.46686,2.46635,2.46665,27300000.0
2007-01-18 11:26:00,2.46665,2.46694,2.46662,2.46694,17300000.0
2007-01-18 11:27:00,2.46702,2.46792,2.46695,2.46792,28000000.0
2007-01-18 11:28:00,2.46816,2.46821,2.46778,2.46804,57200000.0
2007-01-18 11:29:00,2.46786,2.46786,2.46712,2.46714,49100000.0
2007-01-18 11:30:00,2.46712,2.46751,2.46712,2.46748,37200000.0
2007-01-18 11:31:00,2.4673,2.46751,2.46718,2.46733,36800000.0
2007-01-18 11:32:00,2.46732,2.46749,2.46724,2.46747,20700000.0
2007-01-18 11:33:00,2.46744,2.46758,2.46737,2.46757,44000000.0
2007-01-18 11:34:00,2.46745,2.46759,2.46721,2.46721,32700000.0
2007-01-18 11:35:00,2.46742,2.46745,2.46726,2.46726,25000000.0
2007-01-18 11:36:00,2.46725,2.46739,2.46678,2.46688,44400000.0
2007-01-18 11:37:00,2.46684,2.46684,2.46658,2.46662,38200000.0
2007-01-18 11:38:00,2.46628,2.46648,2.46627,2.4664,32900000.0
2007-01-18 11:39:00,2.46644,2.46692,2.46644,2.46682,42100000.0
2007-01-18 11:40:00,2.46667,2.46703,2.46666,2.46703,47200000.0
2007-01-18 11:41:00,2.46683,2.46719,2.46683,2.46695,19800000.0
2007-01-18 11:42:00,2.46686,2.467,2.4668,2.46688,41800000.0
2007-01-18 11:43:00,2.46677,2.46689,2.46666,2.46666,21100000.0
2007-01-18 11:44:00,2.46657,2.46673,2.46652,2.46668,23900000.0
2007-01-18 11:45:00,2.46662,2.46662,2.46609,2.46615,29700000.0
2007-01-18 11:46:00,2.46625,2.46625,2.46598,2.466,25800000.0
2007-01-18 11:47:00,2.46625,2.4663,2.46623,2.4663,13900000.0
2007-01-18 11:48:00,2.46631,2.46659,2.46613,2.4662,32800000.0
2007-01-18 11:49:00,2.46618,2.46618,2.46576,2.46588,32000000.0
2007-01-18 11:50:00,2.4658,2.46595,2.46568,2.46572,85999998.0
2007-01-18 11:51:00,2.46592,2.46592,2.46552,2.46566,41900000.0
2007-01-18 11:52:00,2.46576,2.46576,2.46541,2.46551,34000000.0
2007-01-18 11:53:00,2.46537,2.46537,2.46508,2.46525,19300000.0
2007-01-18 11:54:00,2.46524,2.46539,2.46523,2.4653,45800000.0
2007-01-18 11:55:00,2.46512,2.46563,2.465,2.46529,34900000.0
2007-01-18 11:56:00,2.46569,2.46609,2.46567,2.46591,42700000.0
2007-01-18 11:57:00,2.46596,2.46606,2.46573,2.46583,30100000.0
2007-01-18 11:58:00,2.4659,2.4659,2.46525,2.46525,22300000.0
2007-01-18 11:59:00,2.46511,2.46523,2.46451,2.46451,24700000.0
2007-01-18 12:00:00,2.46448,2.46478,2.46428,2.46428,32800000.0
2007-01-18 12:01:00,2.46445,2.4651,2.46445,2.4651,90600000.0
2007-01-18 12:02:00,2.46493,2.46517,2.46485,2.46517,28600000.0
2007-01-18 12:03:00,2.46514,2.46536,2.46509,2.46521,18200000.0
2007-01-18 12:04:00,2.46491,2.46501,2.46481,2.46501,35500000.0
2007-01-18 12:05:00,2.46523,2.46534,2.46513,2.46513,52100000.0
2007-01-18 12:06:00,2.46541,2.46566,2.46533,2.46566,26400000.0
2007-01-18 12:07:00,2.46565,2.46577,2.46546,2.46568,37500000.0
2007-01-18 12:08:00,2.46572,2.46632,2.46555,2.46624,54800000.0
2007-01-18 12:09:00,2.46634,2.46691,2.46611,2.46691,29200000.0
2007-01-18 12:10:00,2.46687,2.46702,2.46654,2.46681,18000000.0
2007-01-18 12:11:00,2.46665,2.46684,2.46658,2.46667,39600000.0
2007-01-18 12:12:00,2.46668,2.46683,2.46647,2.46658,25600000.0
2007-01-18 12:13:00,2.46649,2.46663,2.46625,2.46656,58100001.0
2007-01-18 12:14:00,2.46673,2.46706,2.46657,2.46657,49100000.0
2007-01-18 12:15:00,2.4665,2.4667,2.46643,2.46659,42300000.0
2007-01-18 12:16:00,2.46639,2.46662,2.46639,2.46641,32700000.0
2007-01-18 12:17:00,2.46622,2.4664,2.46622,2.46622,26400000.0
2007-01-18 12:18:00,2.46644,2.46692,2.46644,2.46692,40600000.0
2007-01-18 12:19:00,2.46691,2.46715,2.46686,2.46702,19000000.0
2007-01-18 12:20:00,2.46716,2.46729,2.46701,2.46723,43600000.0
2007-01-18 12:21:00,2.46704,2.46712,2.46655,2.46655,27600000.0
2007-01-18 12:22:00,2.46658,2.46692,2.4665,2.46688,36300000.0
2007-01-18 12:23:00,2.46682,2.46695,2.46656,2.46673,44400000.0
2007-01-18 12:24:00,2.46679,2.46679,2.46664,2.46664,31400000.0
2007-01-18 12:25:00,2.46673,2.46673,2.46651,2.46657,47000000.0
2007-01-18 12:26:00,2.4666,2.46707,2.4666,2.46707,30300001.0
2007-01-18 12:27:00,2.46706,2.46732,2.46703,2.46718,45100000.0
2007-01-18 12:28:00,2.46711,2.46725,2.46698,2.4671,26100000.0
2007-01-18 12:29:00,2.46712,2.46778,2.46707,2.46735,56700000.0
2007-01-18 12:30:00,2.46754,2.46758,2.46734,2.46756,38300000.0
2007-01-18 12:31:00,2.46782,2.46819,2.46756,2.46802,39100000.0
2007-01-18 12:32:00,2.46822,2.46844,2.46805,2.46844,24700000.0
2007-01-18 12:33:00,2.46848,2.46857,2.46817,2.4684,47400000.0
2007-01-18 12:34:00,2.46829,2.46829,2.46808,2.46808,5600000.0
2007-01-18 12:35:00,2.46813,2.46844,2.46813,2.46829,14800000.0
2007-01-18 12:36:00,2.46825,2.46884,2.46815,2.46884,12600000.0
2007-01-18 12:37:00,2.46894,2.4691,2.46881,2.46892,34800000.0
2007-01-18 12:38:00,2.46848,2.46872,2.46848,2.46872,36600000.0
2007-01-18 12:39:00,2.46866,2.46866,2.4684,2.46848,22100000.0
2007-01-18 12:40:00,2.46846,2.46863,2.4683,2.46842,40400001.0
2007-01-18 12:41:00,2.46841,2.46849,2.46819,2.4683,26800000.0
2007-01-18 12:42:00,2.46824,2.46852,2.46824,2.46834,54100001.0
2007-01-18 12:43:00,2.46831,2.46851,2.4682,2.4682,16700000.0
2007-01-18 12:44:00,2.46814,2.46814,2.46778,2.46778,22500000.0
2007-01-18 12:45:00,2.46785,2.468,2.46765,2.46782,47800000.0
2007-01-18 12:46:00,2.46762,2.46795,2.46758,2.46764,27000000.0
2007-01-18 12:47:00,2.46756,2.46777,2.46756,2.46777,34700000.0
2007-01-18 12:48:00,2.46779,2.46786,2.46769,2.46781,49000000.0
2007-01-18 12:49:00,2.46792,2.46792,2.46743,2.46751,30200000.0
2007-01-18 12:50:00,2.4675,2.4675,2.46722,2.46742,27400000.0
2007-01-18 12:51:00,2.4675,2.46799,2.4675,2.46782,33100000.0
2007-01-18 12:52:00,2.46776,2.46776,2.46752,2.46776,36600000.0
2007-01-18 12:53:00,2.46791,2.46795,2.46761,2.46761,29300000.0
2007-01-18 12:54:00,2.46741,2.46754,2.46701,2.46743,43700000.0
2007-01-18 12:55:00,2.46739,2.46739,2.46723,2.46731,25900000.0
2007-01-18 12:56:00,2.46721,2.46745,2.4672,2.46743,25800000.0
2007-01-18 12:57:00,2.46745,2.46745,2.46714,2.46732,15200000.0
2007-01-18 12:58:00,2.46738,2.46741,2.46707,2.46707,18300000.0
2007-01-18 12:59:00,2.46708,2.46729,2.46708,2.46725,46200000.0
2007-01-18 13:00:00,2.4671,2.46737,2.46706,2.4671,48400000.0
2007-01-18 13:01:00,2.46718,2.46718,2.46675,2.46678,39200000.0
2007-01-18 13:02:00,2.46676,2.46676,2.46658,2.46671,34800000.0
2007-01-18 13:03:00,2.46647,2.4666,2.4664,2.4664,19000000.0
2007-01-18 13:04:00,2.46637,2.46637,2.46617,2.46622,24100000.0
2007-01-18 13:05:00,2.46632,2.46636,2.46615,2.46619,36400000.0
2007-01-18 13:06:00,2.46637,2.46651,2.46627,2.46631,25600000.0
2007-01-18 13:07:00,2.46638,2.46638,2.46619,2.46624,58700000.0
2007-01-18 13:08:00,2.46626,2.46639,2.46617,2.46623,24200000.0
2007-01-18 13:09:00,2.4661,2.4663,2.46605,2.4663,48800000.0
2007-01-18 13:10:00,2.46624,2.46642,2.46613,2.46628,43600000.0
2007-01-18 13:11:00,2.46648,2.46659,2.46647,2.46651,29800000.0
2007-01-18 13:12:00,2.46639,2.46639,2.4661,2.4661,27400000.0
2007-01-18 13:13:00,2.46616,2.46661,2.46616,2.46658,35600000.0
2007-01-18 13:14:00,2.46655,2.46666,2.46653,2.46659,46800000.0
2007-01-18 13:15:00,2.46663,2.46709,2.46649,2.46709,40100000.0
2007-01-18 13:16:00,2.46702,2.46725,2.46693,2.46707,36300000.0
2007-01-18 13:17:00,2.46715,2.46717,2.46695,2.46695,33200000.0
2007-01-18 13:18:00,2.46692,2.467,2.46642,2.46642,45300000.0
2007-01-18 13:19:00,2.46644,2.46644,2.4659,2.4659,11500000.0
2007-01-18 13:20:00,2.46577,2.46588,2.46556,2.46575,28600000.0
2007-01-18 13:21:00,2.46607,2.46618,2.46591,2.46616,28800000.0
2007-01-18 13:22:00,2.46618,2.46622,2.46606,2.46606,23000000.0
2007-01-18 13:23:00,2.46593,2.466,2.46587,2.466,17900000.0
2007-01-18 13:24:00,2.46605,2.46626,2.46605,2.46615,40800000.0
2007-01-18 13:25:00,2.46613,2.46628,2.46611,2.46623,43700000.0
2007-01-18 13:26:00,2.466,2.46616,2.46587,2.46615,33400000.0
2007-01-18 13:27:00,2.46592,2.4661,2.46588,2.46598,29000000.0
2007-01-18 13:28:00,2.46597,2.46597,2.46577,2.46582,16000000.0
2007-01-18 13:29:00,2.46594,2.46656,2.46594,2.46647,49800000.0
2007-01-18 13:30:00,2.46644,2.4667,2.46642,2.46656,18900000.0
2007-01-18 13:31:00,2.46656,2.46664,2.46651,2.46659,38300000.0
2007-01-18 13:32:00,2.46648,2.46648,2.4663,2.46633,54900000.0
2007-01-18 13:33:00,2.46632,2.46644,2.46625,2.46633,36500000.0
2007-01-18 13:34:00,2.46632,2.46643,2.46609,2.46609,35600000.0
2007-01-18 13:35:00,2.46609,2.46619,2.46595,2.46612,34800000.0
2007-01-18 13:36:00,2.46617,2.46632,2.46608,2.46626,36100000.0
2007-01-18 13:37:00,2.46612,2.46626,2.46601,2.46626,35500000.0
2007-01-18 13:38:00,2.46644,2.46644,2.4661,2.46615,24000000.0
2007-01-18 13:39:00,2.46626,2.46667,2.46626,2.46653,28700000.0
2007-01-18 13:40:00,2.46654,2.46671,2.46631,2.4664,62100000.0
2007-01-18 13:41:00,2.46637,2.46645,2.46631,2.46631,51900000.0
2007-01-18 13:42:00,2.46636,2.46652,2.46628,2.46652,40400000.0
2007-01-18 13:43:00,2.46626,2.46647,2.46626,2.46632,44000000.0
2007-01-18 13:44:00,2.46647,2.46649,2.46631,2.46645,23900000.0
2007-01-18 13:45:00,2.46649,2.46649,2.46636,2.46637,38000000.0
2007-01-18 13:46:00,2.46643,2.46645,2.46621,2.46645,34500000.0
2007-01-18 13:47:00,2.46641,2.46642,2.46623,2.46623,38000001.0
2007-01-18 13:48:00,2.4662,2.46638,2.46612,2.46612,32700000.0
2007-01-18 13:49:00,2.46633,2.46644,2.4662,2.46644,21100000.0
2007-01-18 13:50:00,2.4663,2.46635,2.46618,2.46622,65200000.0
2007-01-18 13:51:00,2.46626,2.46664,2.46626,2.46654,29700000.0
2007-01-18 13:52:00,2.46682,2.46687,2.46664,2.46672,33500000.0
2007-01-18 13:53:00,2.46658,2.46663,2.4664,2.46662,32000000.0
2007-01-18 13:54:00,2.4666,2.46668,2.46647,2.46668,24700000.0
2007-01-18 13:55:00,2.46667,2.46667,2.46638,2.46659,27100000.0
2007-01-18 13:56:00,2.4664,2.46683,2.4664,2.46673,34400000.0
2007-01-18 13:57:00,2.46677,2.46677,2.46662,2.46677,18200000.0
2007-01-18 13:58:00,2.46669,2.46706,2.46662,2.46706,41300000.0
2007-01-18 13:59:00,2.46704,2.46712,2.46681,2.46681,27600000.0
2007-01-18 14:00:00,2.46706,2.46706,2.4668,2.46698,28700000.0
2007-01-18 14:01:00,2.46689,2.46703,2.46669,2.46703,20700000.0
2007-01-18 14:02:00,2.46689,2.46697,2.46673,2.46678,28700000.0
2007-01-18 14:03:00,2.46697,2.46697,2.46672,2.46672,43000000.0
2007-01-18 14:04:00,2.46673,2.46699,2.46655,2.46699,35500000.0
2007-01-18 14:05:00,2.46699,2.46704,2.46686,2.46686,34400000.0
2007-01-18 14:06:00,2.46687,2.46716,2.46687,2.46698,27400000.0
2007-01-18 14:07:00,2.46687,2.46707,2.46667,2.46667,34700000.0
2007-01-18 14:08:00,2.46648,2.4666,2.46579,2.46579,47400000.0
2007-01-18 14:09:00,2.46598,2.46672,2.46598,2.46668,41600000.0
2007-01-18 14:10:00,2.46655,2.46659,2.46634,2.46645,28400000.0
2007-01-18 14:11:00,2.46647,2.46709,2.46647,2.46702,45900000.0
2007-01-18 14:12:00,2.46739,2.46739,2.46702,2.46715,29200000.0
2007-01-18 14:13:00,2.46707,2.46707,2.46671,2.46687,45300000.0
2007-01-18 14:14:00,2.46685,2.46747,2.46675,2.46747,27600000.0
2007-01-18 14:15:00,2.46747,2.46753,2.46707,2.46725,32800000.0
2007-01-18 14:16:00,2.46704,2.46718,2.46689,2.46705,37800000.0
2007-01-18 14:17:00,2.46681,2.4673,2.46681,2.46712,33400000.0
2007-01-18 14:18:00,2.4673,2.46739,2.46682,2.46682,18100000.0
2007-01-18 14:19:00,2.46666,2.46679,2.46645,2.46658,55800000.0
2007-01-18 14:20:00,2.46648,2.46668,2.46635,2.46668,55800000.0
2007-01-18 14:21:00,2.4665,2.4665,2.46614,2.46614,22700000.0
2007-01-18 14:22:00,2.46616,2.46636,2.46594,2.46597,30100000.0
2007-01-18 14:23:00,2.46578,2.46578,2.46558,2.46567,35400000.0
2007-01-18 14:24:00,2.46545,2.46575,2.46526,2.4654,50900000.0
2007-01-18 14:25:00,2.46485,2.46547,2.46479,2.46547,23400000.0
2007-01-18 14:26:00,2.4653,2.46551,2.46517,2.46538,71000001.0
2007-01-18 14:27:00,2.46531,2.46545,2.46519,2.46545,24500000.0
2007-01-18 14:28:00,2.46518,2.46541,2.46518,2.46538,18400000.0
2007-01-18 14:29:00,2.46523,2.46535,2.46494,2.46525,35600000.0
2007-01-18 14:30:00,2.46517,2.46557,2.46517,2.46524,41900000.0
2007-01-18 14:31:00,2.46529,2.4653,2.46502,2.4653,31300000.0
2007-01-18 14:32:00,2.46526,2.46564,2.46526,2.46564,19000000.0
2007-01-18 14:33:00,2.46579,2.4658,2.4654,2.4654,34899999.0
2007-01-18 14:34:00,2.46532,2.46544,2.46519,2.46542,23700000.0
2007-01-18 14:35:00,2.465,2.46532,2.46483,2.46508,29400000.0
2007-01-18 14:36:00,2.46506,2.4654,2.46488,2.4654,36400000.0
2007-01-18 14:37:00,2.46538,2.46538,2.46523,2.46523,12000000.0
2007-01-18 14:38:00,2.4653,2.46551,2.46523,2.46523,26600000.0
2007-01-18 14:39:00,2.46525,2.46554,2.46519,2.46519,42300000.0
2007-01-18 14:40:00,2.46537,2.46568,2.46537,2.46544,64800000.0
2007-01-18 14:41:00,2.46517,2.46521,2.46505,2.46518,37700000.0
2007-01-18 14:42:00,2.46534,2.46537,2.46509,2.46529,30500000.0
2007-01-18 14:43:00,2.46533,2.46551,2.46521,2.4654,37400000.0
2007-01-18 14:44:00,2.4653,2.46556,2.46529,2.46529,33100000.0
2007-01-18 14:45:00,2.46536,2.46539,2.46526,2.46531,63200000.0
2007-01-18 14:46:00,2.46521,2.46527,2.46498,2.46498,21600000.0
2007-01-18 14:47:00,2.46509,2.46528,2.4649,2.4649,20000000.0
2007-01-18 14:48:00,2.46483,2.46483,2.46449,2.46449,18400000.0
2007-01-18 14:49:00,2.4646,2.46466,2.46445,2.46456,25200000.0
2007-01-18 14:50:00,2.4646,2.46492,2.46458,2.46492,34000000.0
2007-01-18 14:51:00,2.4651,2.46537,2.46504,2.4652,28500000.0
2007-01-18 14:52:00,2.46547,2.46551,2.46527,2.46527,58800000.0
2007-01-18 14:53:00,2.46525,2.46538,2.46514,2.46538,48700000.0
2007-01-18 14:54:00,2.46507,2.46533,2.46507,2.46511,48500000.0
2007-01-18 14:55:00,2.46502,2.46524,2.46502,2.46508,26800000.0
2007-01-18 14:56:00,2.46514,2.46522,2.46503,2.46503,22400000.0
2007-01-18 14:57:00,2.46491,2.46502,2.46491,2.46499,33800000.0
2007-01-18 14:58:00,2.46502,2.46502,2.46478,2.4648,54300000.0
2007-01-18 14:59:00,2.46482,2.46498,2.46482,2.46493,20700000.0
2007-01-18 15:00:00,2.46489,2.46489,2.46464,2.46473,55900000.0
2007-01-18 15:01:00,2.46469,2.46488,2.46461,2.46464,37400000.0
2007-01-18 15:02:00,2.46478,2.46483,2.46456,2.46479,35000000.0
2007-01-18 15:03:00,2.46474,2.46474,2.4645,2.46465,18400000.0
2007-01-18 15:04:00,2.46481,2.46494,2.46454,2.46466,62200000.0
2007-01-18 15:05:00,2.46481,2.46494,2.46481,2.46494,7500000.0
2007-01-18 15:06:00,2.46484,2.46494,2.46468,2.46494,41000000.0
2007-01-18 15:07:00,2.46491,2.46517,2.46491,2.465,42400001.0
2007-01-18 15:08:00,2.46523,2.46524,2.46497,2.46497,41600000.0
2007-01-18 15:09:00,2.46507,2.46512,2.46475,2.46485,26400000.0
2007-01-18 15:10:00,2.46488,2.46488,2.46447,2.46464,29100000.0
2007-01-18 15:11:00,2.46475,2.46499,2.46475,2.46496,17400000.0
2007-01-18 15:12:00,2.46494,2.46509,2.46463,2.46463,31600000.0
2007-01-18 15:13:00,2.46477,2.46477,2.46442,2.46442,26200000.0
2007-01-18 15:14:00,2.46466,2.46488,2.46466,2.46488,43000000.0
2007-01-18 15:15:00,2.46487,2.46487,2.46453,2.46453,34900000.0
2007-01-18 15:16:00,2.46442,2.46443,2.46398,2.46398,25900000.0
2007-01-18 15:17:00,2.46411,2.46411,2.46388,2.46395,16200000.0
2007-01-18 15:18:00,2.46406,2.46406,2.4638,2.46395,55999999.0
2007-01-18 15:19:00,2.46389,2.46409,2.46387,2.46387,30700000.0
2007-01-18 15:20:00,2.46393,2.46402,2.46381,2.46381,31100000.0
2007-01-18 15:21:00,2.46382,2.4641,2.46382,2.4641,18300000.0
2007-01-18 15:22:00,2.46403,2.46433,2.464,2.46411,38700000.0
2007-01-18 15:23:00,2.46392,2.46397,2.46382,2.46382,28100000.0
2007-01-18 15:24:00,2.46393,2.4642,2.46379,2.46392,17800000.0
2007-01-18 15:25:00,2.46391,2.46406,2.46391,2.464,25500000.0
2007-01-18 15:26:00,2.46374,2.46393,2.46374,2.46382,42300000.0
2007-01-18 15:27:00,2.46383,2.46389,2.46365,2.46384,22300000.0
2007-01-18 15:28:00,2.46376,2.46376,2.4635,2.46359,47900000.0
2007-01-18 15:29:00,2.46315,2.46315,2.46223,2.46224,19100000.0
2007-01-18 15:30:00,2.46298,2.46424,2.46298,2.46424,34400000.0
2007-01-18 15:31:00,2.46479,2.46479,2.46362,2.46362,22500000.0
2007-01-18 15:32:00,2.4637,2.46441,2.46352,2.46425,34300000.0
2007-01-18 15:33:00,2.46405,2.46408,2.46371,2.46371,42300000.0
2007-01-18 15:34:00,2.46381,2.46434,2.46369,2.4641,35200000.0
2007-01-18 15:35:00,2.4639,2.46403,2.46378,2.46399,38400000.0
2007-01-18 15:36:00,2.46386,2.46386,2.46334,2.46351,37300000.0
2007-01-18 15:37:00,2.46375,2.46375,2.463,2.463,30800000.0
2007-01-18 15:38:00,2.46323,2.46331,2.46312,2.46317,41100000.0
2007-01-18 15:39:00,2.46325,2.4633,2.46292,2.46307,32800000.0
2007-01-18 15:40:00,2.46311,2.4633,2.4629,2.46309,43900000.0
2007-01-18 15:41:00,2.46312,2.4635,2.46312,2.46348,41800001.0
2007-01-18 15:42:00,2.46351,2.46392,2.46351,2.46384,23500000.0
2007-01-18 15:43:00,2.46377,2.46397,2.46368,2.46397,52300000.0
2007-01-18 15:44:00,2.46395,2.46402,2.46354,2.46354,34100000.0
2007-01-18 15:45:00,2.46365,2.46387,2.46357,2.46375,61900000.0
2007-01-18 15:46:00,2.46377,2.46385,2.46358,2.46358,26700000.0
2007-01-18 15:47:00,2.46349,2.464,2.46349,2.4637,21900000.0
2007-01-18 15:48:00,2.46384,2.46391,2.46363,2.46383,27000000.0
2007-01-18 15:49:00,2.4638,2.4638,2.46299,2.46336,53400000.0
2007-01-18 15:50:00,2.46337,2.46353,2.46337,2.46348,23400000.0
2007-01-18 15:51:00,2.46358,2.4639,2.46358,2.46367,39400000.0
2007-01-18 15:52:00,2.4635,2.46357,2.46324,2.46337,18600000.0
2007-01-18 15:53:00,2.46318,2.46333,2.46299,2.46304,29000000.0
2007-01-18 15:54:00,2.46326,2.46327,2.46313,2.46327,29700000.0
2007-01-18 15:55:00,2.46323,2.46329,2.46308,2.46308,37400000.0
2007-01-18 15:56:00,2.46307,2.46334,2.46305,2.46312,69200000.0
2007-01-18 15:57:00,2.46299,2.46309,2.4628,2.46297,57800000.0
2007-01-18 15:58:00,2.46301,2.46301,2.46286,2.46295,24500000.0
2007-01-18 15:59:00,2.46293,2.46301,2.4627,2.46301,42000000.0
2007-01-18 16:00:00,2.46331,2.46375,2.46331,2.46375,27800000.0
2007-01-18 16:01:00,2.46367,2.46378,2.46348,2.4636,41000000.0
2007-01-18 16:02:00,2.46381,2.46381,2.46287,2.46301,21600000.0
2007-01-18 16:03:00,2.46299,2.46332,2.46299,2.46332,17800000.0
2007-01-18 16:04:00,2.46328,2.46333,2.46307,2.46307,37100000.0
2007-01-18 16:05:00,2.46323,2.46327,2.46305,2.46324,48900000.0
2007-01-18 16:06:00,2.46328,2.46349,2.46313,2.46313,33800000.0
2007-01-18 16:07:00,2.46304,2.46319,2.46283,2.4631,49800000.0
2007-01-18 16:08:00,2.46326,2.46343,2.46305,2.46305,45000001.0
2007-01-18 16:09:00,2.46289,2.46316,2.4628,2.46316,48300000.0
2007-01-18 16:10:00,2.46329,2.46342,2.46305,2.46333,26400000.0
2007-01-18 16:11:00,2.46355,2.46387,2.46335,2.46369,55000000.0
2007-01-18 16:12:00,2.46347,2.46364,2.46317,2.46317,38700000.0
2007-01-18 16:13:00,2.46323,2.46348,2.46312,2.4632,25200000.0
2007-01-18 16:14:00,2.4634,2.46364,2.46336,2.46338,46700000.0
2007-01-18 16:15:00,2.46362,2.46362,2.46338,2.46349,27600000.0
2007-01-18 16:16:00,2.46361,2.46374,2.46361,2.46374,25900000.0
2007-01-18 16:17:00,2.46365,2.46392,2.46344,2.46348,35700000.0
2007-01-18 16:18:00,2.46332,2.46351,2.46332,2.46341,18200000.0
2007-01-18 16:19:00,2.46335,2.46369,2.46321,2.46355,36700000.0
2007-01-18 16:20:00,2.46356,2.46356,2.46321,2.46325,38900000.0
2007-01-18 16:21:00,2.46324,2.46351,2.46319,2.46331,26000000.0
2007-01-18 16:22:00,2.46307,2.46314,2.46279,2.46279,25800000.0
2007-01-18 16:23:00,2.46245,2.4629,2.46245,2.46287,26200000.0
2007-01-18 16:24:00,2.46298,2.46305,2.46291,2.463,47900000.0
2007-01-18 16:25:00,2.4629,2.46325,2.46284,2.46319,37800000.0
2007-01-18 16:26:00,2.46314,2.46316,2.46231,2.4624,42800000.0
2007-01-18 16:27:00,2.4622,2.46285,2.46217,2.46285,48300000.0
2007-01-18 16:28:00,2.46318,2.46326,2.46305,2.46326,32500000.0
2007-01-18 16:29:00,2.46303,2.46312,2.46299,2.463,30400000.0
2007-01-18 16:30:00,2.46301,2.46327,2.4629,2.46296,21400000.0
2007-01-18 16:31:00,2.46308,2.46308,2.46243,2.46243,40700000.0
2007-01-18 16:32:00,2.46281,2.46281,2.46257,2.46262,32300000.0
2007-01-18 16:33:00,2.46288,2.46302,2.46257,2.46263,23100000.0
2007-01-18 16:34:00,2.46259,2.46264,2.46209,2.46209,38200000.0
2007-01-18 16:35:00,2.46183,2.46183,2.4613,2.46177,24400000.0
2007-01-18 16:36:00,2.46156,2.4618,2.46149,2.46167,36400000.0
2007-01-18 16:37:00,2.46163,2.4619,2.46125,2.4619,39900000.0
2007-01-18 16:38:00,2.46203,2.46225,2.46188,2.46203,50600000.0
2007-01-18 16:39:00,2.46212,2.46233,2.46194,2.46195,39700000.0
2007-01-18 16:40:00,2.46207,2.46207,2.46152,2.46165,33100000.0
2007-01-18 16:41:00,2.4617,2.46206,2.4617,2.46205,49800000.0
2007-01-18 16:42:00,2.46206,2.46232,2.46198,2.46215,28600000.0
2007-01-18 16:43:00,2.46215,2.46215,2.46165,2.46187,40600000.0
2007-01-18 16:44:00,2.4619,2.46194,2.46173,2.46176,25800000.0
2007-01-18 16:45:00,2.46179,2.4623,2.46179,2.46213,43600000.0
2007-01-18 16:46:00,2.46196,2.46207,2.4619,2.46207,39600000.0
2007-01-18 16:47:00,2.46223,2.46235,2.46211,2.46235,38300000.0
2007-01-18 16:48:00,2.46219,2.46219,2.46187,2.46187,22000000.0
2007-01-18 16:49:00,2.4618,2.46211,2.4618,2.46186,46100000.0
2007-01-18 16:50:00,2.46179,2.4618,2.46159,2.4616,28400000.0
2007-01-18 16:51:00,2.46147,2.46174,2.46131,2.46131,25800000.0
2007-01-18 16:52:00,2.46138,2.46159,2.46132,2.46155,32000000.0
2007-01-18 16:53:00,2.46138,2.46171,2.46138,2.46162,35500000.0
2007-01-18 16:54:00,2.4619,2.46223,2.46181,2.46223,49700000.0
2007-01-18 16:55:00,2.46197,2.46197,2.46151,2.4616,26500000.0
2007-01-18 16:56:00,2.4617,2.46181,2.46137,2.46144,30000000.0
2007-01-18 16:57:00,2.46155,2.46157,2.46115,2.46115,27500000.0
2007-01-18 16:58:00,2.46143,2.46148,2.46078,2.46078,25600000.0
2007-01-18 16:59:00,2.46084,2.46101,2.46066,2.46066,35300000.0
2007-01-18 17:00:00,2.46041,2.46041,2.45983,2.45983,43300001.0
2007-01-18 17:01:00,2.45978,2.4601,2.45978,2.46,31600000.0
2007-01-18 17:02:00,2.45995,2.46009,2.45976,2.46,36600001.0
2007-01-18 17:03:00,2.45992,2.46003,2.45964,2.45973,40100000.0
2007-01-18 17:04:00,2.45963,2.45983,2.45963,2.45983,23200000.0
2007-01-18 17:05:00,2.45979,2.46011,2.45973,2.46011,27400000.0
2007-01-18 17:06:00,2.4602,2.46021,2.45992,2.46008,20700000.0
2007-01-18 17:07:00,2.46032,2.46106,2.46032,2.4609,40600000.0
2007-01-18 17:08:00,2.46087,2.46096,2.46063,2.46063,28100000.0
2007-01-18 17:09:00,2.46082,2.46082,2.46065,2.46072,22300000.0
2007-01-18 17:10:00,2.46079,2.46082,2.46046,2.46065,27000000.0
2007-01-18 17:11:00,2.46074,2.46098,2.46063,2.46098,39900000.0
2007-01-18 17:12:00,2.46113,2.46118,2.46087,2.46118,40800000.0
2007-01-18 17:13:00,2.46128,2.46129,2.46113,2.46127,35000000.0
2007-01-18 17:14:00,2.46123,2.46138,2.46117,2.46117,33600000.0
2007-01-18 17:15:00,2.46147,2.46178,2.46135,2.46178,22500000.0
2007-01-18 17:16:00,2.4618,2.4618,2.4612,2.4612,44300000.0
2007-01-18 17:17:00,2.46135,2.46137,2.46104,2.46117,31900000.0
2007-01-18 17:18:00,2.46138,2.4617,2.46128,2.46148,28300000.0
2007-01-18 17:19:00,2.46145,2.46145,2.46114,2.46114,34000000.0
2007-01-18 17:20:00,2.46119,2.4613,2.46094,2.4613,26100000.0
2007-01-18 17:21:00,2.46121,2.46128,2.46057,2.46057,52800000.0
2007-01-18 17:22:00,2.46077,2.46122,2.45856,2.46081,34400000.0
2007-01-18 17:23:00,2.46163,2.46193,2.46163,2.46188,23300000.0
2007-01-18 17:24:00,2.46154,2.4617,2.46145,2.46156,41300000.0
2007-01-18 17:25:00,2.46154,2.46175,2.46141,2.46165,54400000.0
2007-01-18 17:26:00,2.46156,2.4619,2.46156,2.46171,39900000.0
2007-01-18 17:27:00,2.46168,2.46171,2.46138,2.46158,34900000.0
2007-01-18 17:28:00,2.46176,2.46176,2.46146,2.46146,25000000.0
2007-01-18 17:29:00,2.46143,2.46143,2.46128,2.46128,9500000.0
2007-01-18 17:30:00,2.46124,2.46177,2.46124,2.46149,38800000.0
2007-01-18 17:31:00,2.4617,2.4617,2.4615,2.46152,33900000.0
2007-01-18 17:32:00,2.46158,2.46186,2.46158,2.46186,24800000.0
2007-01-18 17:33:00,2.46211,2.46231,2.462,2.46216,44800000.0
2007-01-18 17:34:00,2.46217,2.46233,2.46191,2.46191,22800000.0
2007-01-18 17:35:00,2.46205,2.4623,2.46205,2.46208,16000000.0
2007-01-18 17:36:00,2.46198,2.46236,2.46192,2.46236,37499999.0
2007-01-18 17:37:00,2.46237,2.46248,2.46216,2.46217,23600000.0
2007-01-18 17:38:00,2.46215,2.46232,2.46213,2.46232,56600000.0
2007-01-18 17:39:00,2.46216,2.46222,2.46197,2.46197,35000000.0
2007-01-18 17:40:00,2.46208,2.4625,2.46208,2.4625,23400000.0
2007-01-18 17:41:00,2.46253,2.46253,2.46231,2.46231,38500000.0
2007-01-18 17:42:00,2.46208,2.46222,2.46178,2.46178,35300000.0
2007-01-18 17:43:00,2.4617,2.46214,2.46167,2.46193,43000000.0
2007-01-18 17:44:00,2.46181,2.46191,2.46135,2.46135,27700000.0
2007-01-18 17:45:00,2.46139,2.46174,2.46139,2.46162,27200000.0
2007-01-18 17:46:00,2.46157,2.46161,2.46112,2.46135,42800000.0
2007-01-18 17:47:00,2.46127,2.46144,2.46094,2.46125,45600000.0
2007-01-18 17:48:00,2.46107,2.46133,2.46099,2.46133,37900000.0
2007-01-18 17:49:00,2.46145,2.46167,2.46099,2.46119,64300000.0
2007-01-18 17:50:00,2.46123,2.46201,2.46123,2.46201,45300000.0
2007-01-18 17:51:00,2.46198,2.46198,2.4617,2.46186,27600000.0
2007-01-18 17:52:00,2.46171,2.46183,2.46136,2.46183,31900000.0
2007-01-18 17:53:00,2.46168,2.46219,2.46168,2.4621,40900000.0
2007-01-18 17:54:00,2.46213,2.46234,2.46191,2.46201,47000000.0
2007-01-18 17:55:00,2.46209,2.46211,2.46172,2.46185,32800000.0
2007-01-18 17:56:00,2.46165,2.46182,2.4615,2.46154,31300000.0
2007-01-18 17:57:00,2.46144,2.46155,2.4612,2.4612,40600000.0
2007-01-18 17:58:00,2.46134,2.46137,2.46129,2.46129,25800000.0
2007-01-18 17:59:00,2.46128,2.46218,2.46128,2.46212,34800000.0
2007-01-18 18:00:00,2.46225,2.4624,2.46219,2.46228,22400000.0
2007-01-18 18:01:00,2.46243,2.46301,2.4624,2.46246,353700000.0
2007-01-18 18:02:00,2.46251,2.46279,2.46216,2.46243,348300000.0
2007-01-18 18:03:00,2.46215,2.46246,2.4621,2.4622,457200000.0
2007-01-18 18:04:00,2.46223,2.46253,2.46214,2.46239,313200000.0
2007-01-18 18:05:00,2.4625,2.46278,2.46232,2.46246,200900000.0
2007-01-18 18:06:00,2.46244,2.46248,2.46224,2.46233,417200001.0
2007-01-18 18:07:00,2.46236,2.46259,2.46225,2.46233,385500001.0
2007-01-18 18:08:00,2.4622,2.46271,2.4622,2.46244,394700000.0
2007-01-18 18:09:00,2.46245,2.46276,2.46241,2.46263,265400000.0
2007-01-18 18:10:00,2.46249,2.46263,2.46219,2.4624,293900001.0
2007-01-18 18:11:00,2.46256,2.46332,2.46256,2.46332,223500000.0
2007-01-18 18:12:00,2.46332,2.46343,2.46282,2.4631,198300000.0
2007-01-18 18:13:00,2.46298,2.46337,2.46298,2.46318,160700000.0
2007-01-18 18:14:00,2.46337,2.46337,2.46292,2.46305,270300000.0
2007-01-18 18:15:00,2.463,2.46352,2.463,2.46351,331500000.0
2007-01-18 18:16:00,2.46366,2.46391,2.4632,2.46345,335300000.0
2007-01-18 18:17:00,2.46338,2.46338,2.4623,2.4623,263999999.0
2007-01-18 18:18:00,2.46238,2.46243,2.4621,2.46225,210700000.0
2007-01-18 18:19:00,2.4623,2.4627,2.4623,2.4624,280599999.0
2007-01-18 18:20:00,2.46248,2.46274,2.46198,2.46217,139100000.0
2007-01-18 18:21:00,2.46201,2.46205,2.46159,2.46205,278000000.0
2007-01-18 18:22:00,2.46211,2.46254,2.46192,2.46254,260100002.0
2007-01-18 18:23:00,2.46265,2.46277,2.46238,2.46265,351300001.0
2007-01-18 18:24:00,2.46257,2.46262,2.46215,2.46243,336799999.0
2007-01-18 18:25:00,2.46247,2.46266,2.46233,2.46236,301100000.0
2007-01-18 18:26:00,2.46242,2.46272,2.46235,2.46239,294800001.0
2007-01-18 18:27:00,2.46232,2.46288,2.46231,2.46231,338299999.0
2007-01-18 18:28:00,2.46228,2.46256,2.46224,2.46241,201599999.0
2007-01-18 18:29:00,2.46228,2.4625,2.46207,2.46246,200700000.0
2007-01-18 18:30:00,2.46259,2.46262,2.46233,2.46237,227500000.0
2007-01-18 18:31:00,2.46253,2.46272,2.46239,2.4624,168600000.0
2007-01-18 18:32:00,2.46246,2.46255,2.46238,2.46241,159700000.0
2007-01-18 18:33:00,2.46239,2.46251,2.46222,2.46236,263600000.0
2007-01-18 18:34:00,2.4624,2.46254,2.46217,2.46243,439500000.0
2007-01-18 18:35:00,2.46255,2.46284,2.46244,2.46274,142300001.0
2007-01-18 18:36:00,2.46275,2.46286,2.46261,2.46266,119100000.0
2007-01-18 18:37:00,2.46264,2.46265,2.46242,2.46255,99700000.0
2007-01-18 18:38:00,2.46265,2.46283,2.46256,2.46273,95300000.0
2007-01-18 18:39:00,2.46278,2.46312,2.46278,2.4629,182999999.0
2007-01-18 18:40:00,2.46281,2.46282,2.4625,2.46267,184300000.0
2007-01-18 18:41:00,2.46281,2.46281,2.46253,2.46265,153000000.0
2007-01-18 18:42:00,2.46258,2.4629,2.46258,2.4627,109200000.0
2007-01-18 18:43:00,2.46261,2.46289,2.46253,2.46256,68600000.0
2007-01-18 18:44:00,2.46263,2.46277,2.46255,2.46262,141999999.0
2007-01-18 18:45:00,2.46265,2.4627,2.46255,2.46262,81900000.0
2007-01-18 18:46:00,2.46264,2.46282,2.46236,2.46236,37800000.0
2007-01-18 18:47:00,2.46231,2.46239,2.46214,2.46239,34500000.0
2007-01-18 18:48:00,2.46221,2.46249,2.46215,2.46235,79100000.0
2007-01-18 18:49:00,2.46254,2.46254,2.46231,2.46246,21100000.0
2007-01-18 18:50:00,2.46241,2.46265,2.46237,2.46265,46700000.0
2007-01-18 18:51:00,2.46272,2.46306,2.46261,2.46305,187299999.0
2007-01-18 18:52:00,2.46304,2.46304,2.46276,2.46292,157000000.0
2007-01-18 18:53:00,2.46276,2.46326,2.46276,2.46322,123600000.0
2007-01-18 18:54:00,2.46325,2.46336,2.46313,2.46313,133600000.0
2007-01-18 18:55:00,2.46299,2.46311,2.46281,2.46288,158600000.0
2007-01-18 18:56:00,2.46311,2.46318,2.46299,2.46303,45100000.0
2007-01-18 18:57:00,2.46286,2.46299,2.4623,2.4623,79800000.0
2007-01-18 18:58:00,2.46224,2.46294,2.46224,2.46282,178300000.0
2007-01-18 18:59:00,2.46292,2.46306,2.4624,2.46243,196700000.0
2007-01-18 19:00:00,2.46239,2.46403,2.46239,2.46403,61400000.0
2007-01-18 19:01:00,2.46364,2.46364,2.46304,2.46305,25200000.0
2007-01-18 19:02:00,2.46318,2.4637,2.46318,2.46359,218500000.0
2007-01-18 19:03:00,2.46359,2.4639,2.46345,2.4637,76300000.0
2007-01-18 19:04:00,2.46371,2.4639,2.46366,2.46374,59800000.0
2007-01-18 19:05:00,2.46372,2.46395,2.46372,2.46395,47700000.0
2007-01-18 19:06:00,2.46396,2.46415,2.46368,2.46385,214000000.0
2007-01-18 19:07:00,2.46372,2.46386,2.46359,2.46386,111000000.0
2007-01-18 19:08:00,2.4639,2.4639,2.46317,2.46347,237599999.0
2007-01-18 19:09:00,2.46346,2.46361,2.46329,2.46329,142100000.0
2007-01-18 19:10:00,2.46332,2.46357,2.4633,2.46331,87600000.0
2007-01-18 19:11:00,2.4632,2.46328,2.46302,2.46313,76600000.0
2007-01-18 19:12:00,2.46322,2.4633,2.46301,2.4633,40400000.0
2007-01-18 19:13:00,2.46335,2.46352,2.46299,2.4633,139300000.0
2007-01-18 19:14:00,2.46322,2.46323,2.4628,2.4628,124699999.0
2007-01-18 19:15:00,2.46267,2.46284,2.46248,2.46273,100100000.0
2007-01-18 19:16:00,2.46289,2.46305,2.46258,2.4627,15500000.0
2007-01-18 19:17:00,2.46282,2.46303,2.46282,2.463,78699999.0
2007-01-18 19:18:00,2.463,2.46306,2.46278,2.46278,158700000.0
2007-01-18 19:19:00,2.4627,2.46295,2.46261,2.46265,87200000.0
2007-01-18 19:20:00,2.4628,2.46293,2.4627,2.46274,130100000.0
2007-01-18 19:21:00,2.46266,2.46288,2.46262,2.46281,122900000.0
2007-01-18 19:22:00,2.46278,2.46296,2.46257,2.46286,52500000.0
2007-01-18 19:23:00,2.46265,2.46282,2.46257,2.46257,158000000.0
2007-01-18 19:24:00,2.4627,2.46299,2.46268,2.46299,58600000.0
2007-01-18 19:25:00,2.46289,2.46299,2.4626,2.4626,77400000.0
2007-01-18 19:26:00,2.46259,2.46302,2.46259,2.46288,160100000.0
2007-01-18 19:27:00,2.4629,2.46298,2.46262,2.46278,123700000.0
2007-01-18 19:28:00,2.46278,2.4628,2.46257,2.46278,87200000.0
2007-01-18 19:29:00,2.46269,2.46269,2.4625,2.46259,134000000.0
2007-01-18 19:30:00,2.46246,2.4628,2.46241,2.4628,163500000.0
2007-01-18 19:31:00,2.46272,2.46272,2.46249,2.46265,68700000.0
2007-01-18 19:32:00,2.46258,2.46279,2.46253,2.46255,140700000.0
2007-01-18 19:33:00,2.46248,2.46278,2.4624,2.46259,66400000.0
2007-01-18 19:34:00,2.46278,2.46279,2.46267,2.46279,124200000.0
2007-01-18 19:35:00,2.46271,2.46282,2.46242,2.46258,127900000.0
2007-01-18 19:36:00,2.46255,2.46271,2.46254,2.46254,105600000.0
2007-01-18 19:37:00,2.46263,2.46266,2.46248,2.46257,44100000.0
2007-01-18 19:38:00,2.46244,2.46263,2.46244,2.46263,30400000.0
2007-01-18 19:39:00,2.46265,2.46265,2.46253,2.46264,65700000.0
2007-01-18 19:40:00,2.46271,2.4629,2.46271,2.46279,115400000.0
2007-01-18 19:41:00,2.46271,2.46273,2.46258,2.46265,115900000.0
2007-01-18 19:42:00,2.46277,2.46294,2.46272,2.46277,86600000.0
2007-01-18 19:43:00,2.46278,2.46299,2.46278,2.46294,54800001.0
2007-01-18 19:44:00,2.46297,2.46304,2.46281,2.4629,59000000.0
2007-01-18 19:45:00,2.46286,2.46286,2.46261,2.46275,34500000.0
2007-01-18 19:46:00,2.46281,2.46281,2.4625,2.46253,93900000.0
2007-01-18 19:47:00,2.46257,2.46272,2.46252,2.46272,34400000.0
2007-01-18 19:48:00,2.46264,2.46285,2.46261,2.46261,80600000.0
2007-01-18 19:49:00,2.46263,2.46263,2.46228,2.46236,121599999.0
2007-01-18 19:50:00,2.46244,2.46265,2.4624,2.46261,74600000.0
2007-01-18 19:51:00,2.46265,2.4627,2.46251,2.4626,90900000.0
2007-01-18 19:52:00,2.46258,2.46275,2.46256,2.46263,69300000.0
2007-01-18 19:53:00,2.46258,2.46266,2.46255,2.46255,40100000.0
2007-01-18 19:54:00,2.46265,2.46265,2.4625,2.46257,68800000.0
2007-01-18 19:55:00,2.46258,2.4626,2.46252,2.4626,23600000.0
2007-01-18 19:56:00,2.46266,2.46266,2.46245,2.46245,57700000.0
2007-01-18 19:57:00,2.46248,2.46263,2.46245,2.46248,164899999.0
2007-01-18 19:58:00,2.46241,2.46258,2.46227,2.46227,100500000.0
2007-01-18 19:59:00,2.4623,2.46244,2.46226,2.46228,161700000.0
2007-01-18 20:00:00,2.46231,2.46252,2.46229,2.46238,84800000.0
2007-01-18 20:01:00,2.46239,2.46261,2.46222,2.4625,79500000.0
2007-01-18 20:02:00,2.46243,2.4626,2.46231,2.46244,49400000.0
2007-01-18 20:03:00,2.46255,2.46257,2.46244,2.46249,60300000.0
2007-01-18 20:04:00,2.46241,2.4625,2.46238,2.46247,24300000.0
2007-01-18 20:05:00,2.46244,2.4625,2.4624,2.4624,45500000.0
2007-01-18 20:06:00,2.46237,2.46258,2.46235,2.46235,42700000.0
2007-01-18 20:07:00,2.46247,2.46247,2.46223,2.46227,36500000.0
2007-01-18 20:08:00,2.4623,2.46258,2.4623,2.46244,78900000.0
2007-01-18 20:09:00,2.46245,2.46245,2.46231,2.46231,29000000.0
2007-01-18 20:10:00,2.46241,2.46248,2.46232,2.46248,36800000.0
2007-01-18 20:11:00,2.46244,2.46254,2.46235,2.46235,67500000.0
2007-01-18 20:12:00,2.46239,2.46256,2.46228,2.46238,161100000.0
2007-01-18 20:13:00,2.46225,2.46237,2.46222,2.4623,205600000.0
2007-01-18 20:14:00,2.46232,2.4626,2.46232,2.46236,95000000.0
2007-01-18 20:15:00,2.46233,2.46256,2.46225,2.46234,255700001.0
2007-01-18 20:16:00,2.46231,2.46241,2.46215,2.46241,112900000.0
2007-01-18 20:17:00,2.4624,2.4624,2.46227,2.46228,18500000.0
2007-01-18 20:18:00,2.46233,2.46234,2.46216,2.4622,71200000.0
2007-01-18 20:19:00,2.46221,2.46248,2.46214,2.46237,132000000.0
2007-01-18 20:20:00,2.46229,2.46272,2.46229,2.46238,234700000.0
2007-01-18 20:21:00,2.46213,2.46213,2.46189,2.46206,75600000.0
2007-01-18 20:22:00,2.462,2.46201,2.46187,2.46193,108800000.0
2007-01-18 20:23:00,2.46187,2.46191,2.46159,2.46164,174600000.0
2007-01-18 20:24:00,2.4616,2.46189,2.4616,2.46189,73300000.0
2007-01-18 20:25:00,2.46192,2.46205,2.46175,2.462,178200001.0
2007-01-18 20:26:00,2.46207,2.46211,2.46185,2.46202,131400000.0
2007-01-18 20:27:00,2.462,2.46204,2.46183,2.46183,92400000.0
2007-01-18 20:28:00,2.46177,2.46199,2.46172,2.46176,222000002.0
2007-01-18 20:29:00,2.46189,2.46211,2.46167,2.46183,154600000.0
2007-01-18 20:30:00,2.46182,2.46199,2.46164,2.46176,386500000.0
2007-01-18 20:31:00,2.46167,2.4619,2.46148,2.4616,216900000.0
2007-01-18 20:32:00,2.46184,2.46184,2.4615,2.46162,364900000.0
2007-01-18 20:33:00,2.46155,2.4619,2.46155,2.46185,80500000.0
2007-01-18 20:34:00,2.46187,2.46187,2.46147,2.46161,98900000.0
2007-01-18 20:35:00,2.46165,2.46166,2.4613,2.46138,51400000.0
2007-01-18 20:36:00,2.4613,2.46142,2.46123,2.46142,40600000.0
2007-01-18 20:37:00,2.46136,2.46155,2.46128,2.4613,122300001.0
2007-01-18 20:38:00,2.46134,2.46155,2.46128,2.46132,164700001.0
2007-01-18 20:39:00,2.46129,2.46129,2.46097,2.4612,136700000.0
2007-01-18 20:40:00,2.46127,2.46127,2.46098,2.46105,181200000.0
2007-01-18 20:41:00,2.46115,2.46139,2.46115,2.46123,119500000.0
2007-01-18 20:42:00,2.4613,2.46142,2.46125,2.46127,65400000.0
2007-01-18 20:43:00,2.46133,2.46145,2.46115,2.46115,106300000.0
2007-01-18 20:44:00,2.46102,2.46131,2.461,2.461,186900000.0
2007-01-18 20:45:00,2.46096,2.46115,2.46096,2.46115,67200000.0
2007-01-18 20:46:00,2.46122,2.46134,2.4609,2.4609,21600000.0
2007-01-18 20:47:00,2.46093,2.46122,2.46067,2.46103,157300000.0
2007-01-18 20:48:00,2.46109,2.46125,2.46095,2.46118,211700000.0
2007-01-18 20:49:00,2.46119,2.46131,2.46097,2.4612,136900000.0
2007-01-18 20:50:00,2.46128,2.46143,2.46097,2.46097,168500000.0
2007-01-18 20:51:00,2.461,2.46108,2.46086,2.46086,128500000.0
2007-01-18 20:52:00,2.46078,2.46093,2.46061,2.46074,139200000.0
2007-01-18 20:53:00,2.46082,2.46102,2.46073,2.46081,184700000.0
2007-01-18 20:54:00,2.4609,2.46112,2.46085,2.46085,168100000.0
2007-01-18 20:55:00,2.4608,2.46096,2.4608,2.46089,34300000.0
2007-01-18 20:56:00,2.46093,2.46115,2.46087,2.46087,223400000.0
2007-01-18 20:57:00,2.4609,2.46112,2.46079,2.4609,392300000.0
2007-01-18 20:58:00,2.46098,2.46127,2.46098,2.46119,158500000.0
2007-01-18 20:59:00,2.46126,2.46139,2.46102,2.46108,225900000.0
2007-01-18 21:00:00,2.46108,2.46131,2.46104,2.46116,233600000.0
2007-01-18 21:01:00,2.46113,2.4613,2.46105,2.46127,343200001.0
2007-01-18 21:02:00,2.46126,2.46134,2.46118,2.46125,104700000.0
2007-01-18 21:03:00,2.46124,2.46131,2.46107,2.46107,118400000.0
2007-01-18 21:04:00,2.46099,2.46133,2.46085,2.46085,39500000.0
2007-01-18 21:05:00,2.46082,2.46094,2.46065,2.46069,45500000.0
2007-01-18 21:06:00,2.46067,2.46079,2.46063,2.46077,73600000.0
2007-01-18 21:07:00,2.46079,2.46085,2.4607,2.4607,27600000.0
2007-01-18 21:08:00,2.46051,2.4607,2.46047,2.46065,57199999.0
2007-01-18 21:09:00,2.46065,2.46077,2.4605,2.46077,53899999.0
2007-01-18 21:10:00,2.46085,2.46092,2.46082,2.46087,75300000.0
2007-01-18 21:11:00,2.46088,2.46107,2.46088,2.4609,108700000.0
2007-01-18 21:12:00,2.46089,2.46091,2.46083,2.46091,32900000.0
2007-01-18 21:13:00,2.46093,2.46169,2.46093,2.46144,111000000.0
2007-01-18 21:14:00,2.46163,2.46174,2.46141,2.46173,193800000.0
2007-01-18 21:15:00,2.46166,2.46171,2.46133,2.46145,155300000.0
2007-01-18 21:16:00,2.4615,2.46163,2.46135,2.46148,84200000.0
2007-01-18 21:17:00,2.46143,2.46143,2.46106,2.46113,152000000.0
2007-01-18 21:18:00,2.46118,2.46128,2.46114,2.46118,94200000.0
2007-01-18 21:19:00,2.46115,2.46139,2.46115,2.46129,89600000.0
2007-01-18 21:20:00,2.46133,2.46136,2.46111,2.46115,207800000.0
2007-01-18 21:21:00,2.46119,2.46159,2.46112,2.46115,224800000.0
2007-01-18 21:22:00,2.46149,2.46167,2.46125,2.46125,185300000.0
2007-01-18 21:23:00,2.46138,2.46148,2.46128,2.46136,125300000.0
2007-01-18 21:24:00,2.46137,2.46168,2.46137,2.46158,68600000.0
2007-01-18 21:25:00,2.46155,2.46182,2.46155,2.46174,59600000.0
2007-01-18 21:26:00,2.46189,2.46201,2.46188,2.46191,28600000.0
2007-01-18 21:27:00,2.46194,2.46216,2.46194,2.46194,52600000.0
2007-01-18 21:28:00,2.46198,2.46208,2.46184,2.46199,133700000.0
2007-01-18 21:29:00,2.46196,2.46203,2.46182,2.46191,50800000.0
2007-01-18 21:30:00,2.46201,2.46201,2.46182,2.46192,39600000.0
2007-01-18 21:31:00,2.46189,2.46206,2.46185,2.46202,44400000.0
2007-01-18 21:32:00,2.46208,2.46215,2.46185,2.46212,164800000.0
2007-01-18 21:33:00,2.46189,2.46219,2.46185,2.46194,63300000.0
2007-01-18 21:34:00,2.46209,2.46235,2.46209,2.46222,113800000.0
2007-01-18 21:35:00,2.46203,2.46224,2.46203,2.46203,41900000.0
2007-01-18 21:36:00,2.46204,2.46205,2.46187,2.46202,39300000.0
2007-01-18 21:37:00,2.46196,2.462,2.46186,2.46195,58700000.0
2007-01-18 21:38:00,2.46192,2.46204,2.46188,2.46198,83099999.0
2007-01-18 21:39:00,2.46186,2.46187,2.46174,2.46185,30300000.0
2007-01-18 21:40:00,2.46183,2.46183,2.46169,2.4618,38200000.0
2007-01-18 21:41:00,2.46179,2.462,2.46179,2.46194,23300000.0
2007-01-18 21:42:00,2.4619,2.46195,2.46176,2.46191,129400000.0
2007-01-18 21:43:00,2.46183,2.46187,2.46169,2.46172,104900000.0
2007-01-18 21:44:00,2.46184,2.46199,2.46173,2.46189,123900000.0
2007-01-18 21:45:00,2.462,2.46208,2.46174,2.46174,82700000.0
2007-01-18 21:46:00,2.46173,2.46174,2.46152,2.46161,63300000.0
2007-01-18 21:47:00,2.46156,2.46176,2.4614,2.46147,120700000.0
2007-01-18 21:48:00,2.4614,2.46157,2.4614,2.46143,37900000.0
2007-01-18 21:49:00,2.46137,2.46158,2.46133,2.4614,94900000.0
2007-01-18 21:50:00,2.46147,2.46147,2.46119,2.46123,23800000.0
2007-01-18 21:51:00,2.4613,2.46136,2.46123,2.46127,41700000.0
2007-01-18 21:52:00,2.46123,2.46143,2.46123,2.46138,128200000.0
2007-01-18 21:53:00,2.46136,2.46136,2.46113,2.46113,51100000.0
2007-01-18 21:54:00,2.46109,2.46126,2.46109,2.46126,22600000.0
2007-01-18 21:55:00,2.46128,2.46145,2.46124,2.46142,59400000.0
2007-01-18 21:56:00,2.4614,2.4614,2.46123,2.46139,51800000.0
2007-01-18 21:57:00,2.4614,2.46145,2.46137,2.46144,27200000.0
2007-01-18 21:58:00,2.46155,2.46204,2.46155,2.46204,43900000.0
2007-01-18 21:59:00,2.46224,2.46233,2.46206,2.46229,153200000.0
2007-01-18 22:00:00,2.46234,2.46286,2.46234,2.46282,83700000.0
2007-01-18 22:01:00,2.46266,2.46266,2.46225,2.4623,26900000.0
2007-01-18 22:02:00,2.46223,2.46244,2.46215,2.46215,96500000.0
2007-01-18 22:03:00,2.46201,2.46201,2.46166,2.46191,20500000.0
2007-01-18 22:04:00,2.4619,2.4619,2.46156,2.46158,122000000.0
2007-01-18 22:05:00,2.46148,2.4618,2.46145,2.4618,82300000.0
2007-01-18 22:06:00,2.46194,2.46206,2.46184,2.46195,21600000.0
2007-01-18 22:07:00,2.46202,2.46205,2.46182,2.46182,27900000.0
2007-01-18 22:08:00,2.46181,2.46206,2.46181,2.46206,21200000.0
2007-01-18 22:09:00,2.46217,2.46231,2.46202,2.46214,40100000.0
2007-01-18 22:10:00,2.4622,2.4622,2.46203,2.4621,27700000.0
2007-01-18 22:11:00,2.46192,2.46195,2.46183,2.4619,24400000.0
2007-01-18 22:12:00,2.46197,2.4622,2.46197,2.46205,56200000.0
2007-01-18 22:13:00,2.46203,2.46208,2.462,2.46203,57100000.0
2007-01-18 22:14:00,2.46213,2.46213,2.46183,2.462,28000000.0
2007-01-18 22:15:00,2.46177,2.46183,2.46159,2.46183,101200000.0
2007-01-18 22:16:00,2.46187,2.46201,2.4615,2.4615,110100001.0
2007-01-18 22:17:00,2.46163,2.46163,2.4614,2.4614,39600000.0
2007-01-18 22:18:00,2.46141,2.46148,2.46105,2.46131,41900000.0
2007-01-18 22:19:00,2.46132,2.46141,2.46123,2.46134,55100000.0
2007-01-18 22:20:00,2.4614,2.46144,2.46127,2.46127,37000000.0
2007-01-18 22:21:00,2.4613,2.46135,2.46125,2.46135,42700000.0
2007-01-18 22:22:00,2.46137,2.46156,2.46133,2.46145,109900000.0
2007-01-18 22:23:00,2.46135,2.46142,2.46099,2.46126,70900000.0
2007-01-18 22:24:00,2.46121,2.46141,2.46116,2.46132,50299999.0
2007-01-18 22:25:00,2.46146,2.46151,2.46117,2.46125,56300000.0
2007-01-18 22:26:00,2.46135,2.46157,2.46131,2.46145,28400000.0
2007-01-18 22:27:00,2.46146,2.46146,2.46131,2.46145,40300000.0
2007-01-18 22:28:00,2.46155,2.46161,2.46146,2.46152,33400000.0
2007-01-18 22:29:00,2.46146,2.46146,2.46134,2.46136,139300000.0
2007-01-18 22:30:00,2.46132,2.46165,2.46132,2.46154,105800000.0
2007-01-18 22:31:00,2.46147,2.46147,2.46131,2.4614,28700000.0
2007-01-18 22:32:00,2.46144,2.46144,2.46124,2.46124,35900000.0
2007-01-18 22:33:00,2.46129,2.46153,2.46129,2.46138,53400000.0
2007-01-18 22:34:00,2.46135,2.4616,2.46135,2.46158,70100000.0
2007-01-18 22:35:00,2.46172,2.46172,2.46153,2.4616,37900000.0
2007-01-18 22:36:00,2.46165,2.46165,2.46148,2.4615,37000000.0
2007-01-18 22:37:00,2.46145,2.4615,2.46136,2.46136,32600000.0
2007-01-18 22:38:00,2.46147,2.46159,2.4613,2.46143,33500000.0
2007-01-18 22:39:00,2.46146,2.46164,2.46133,2.46156,34400000.0
2007-01-18 22:40:00,2.46154,2.46183,2.46153,2.46172,38900000.0
2007-01-18 22:41:00,2.46164,2.46169,2.46128,2.46128,44100000.0
2007-01-18 22:42:00,2.46129,2.46146,2.46129,2.46144,80700000.0
2007-01-18 22:43:00,2.46152,2.46166,2.46145,2.46151,126900000.0
2007-01-18 22:44:00,2.46148,2.46161,2.46134,2.4616,75300000.0
2007-01-18 22:45:00,2.46153,2.46157,2.46139,2.46139,63600000.0
2007-01-18 22:46:00,2.46141,2.46154,2.46131,2.46151,75400000.0
2007-01-18 22:47:00,2.46166,2.46166,2.46144,2.46153,36000000.0
2007-01-18 22:48:00,2.46154,2.46187,2.46154,2.46163,84400000.0
2007-01-18 22:49:00,2.46166,2.46173,2.46152,2.46165,61600000.0
2007-01-18 22:50:00,2.46165,2.46165,2.46137,2.46137,33000000.0
2007-01-18 22:51:00,2.46148,2.46174,2.46125,2.46137,89300000.0
2007-01-18 22:52:00,2.46133,2.46145,2.46132,2.46135,41800000.0
2007-01-18 22:53:00,2.46133,2.46133,2.46119,2.46119,26400000.0
2007-01-18 22:54:00,2.46114,2.46117,2.46107,2.46108,33700000.0
2007-01-18 22:55:00,2.46104,2.46134,2.46104,2.46127,33700000.0
2007-01-18 22:56:00,2.46121,2.46127,2.46093,2.46093,37300000.0
2007-01-18 22:57:00,2.46113,2.46143,2.46108,2.46143,19200000.0
2007-01-18 22:58:00,2.46104,2.46131,2.46104,2.46125,27200000.0
2007-01-18 22:59:00,2.46114,2.46114,2.46104,2.46109,41000000.0
2007-01-18 23:00:00,2.46105,2.46137,2.46105,2.46131,63800000.0
2007-01-18 23:01:00,2.46127,2.46146,2.46125,2.46146,23000000.0
2007-01-18 23:02:00,2.46174,2.46192,2.46161,2.46192,31900000.0
2007-01-18 23:03:00,2.46195,2.46203,2.46155,2.46165,35300000.0
2007-01-18 23:04:00,2.46175,2.4619,2.46175,2.4619,8000000.0
2007-01-18 23:05:00,2.46183,2.46202,2.46179,2.4619,30800000.0
2007-01-18 23:06:00,2.46193,2.46197,2.46185,2.4619,20700000.0
2007-01-18 23:07:00,2.46182,2.46208,2.46182,2.46208,6400000.0
2007-01-18 23:08:00,2.46205,2.46205,2.46178,2.46192,30800000.0
2007-01-18 23:09:00,2.46198,2.46198,2.46179,2.46188,30700000.0
2007-01-18 23:10:00,2.46177,2.46197,2.46177,2.46185,25100000.0
2007-01-18 23:11:00,2.46191,2.46216,2.46191,2.46203,16000000.0
2007-01-18 23:12:00,2.46206,2.46217,2.46192,2.46193,32200000.0
2007-01-18 23:13:00,2.4619,2.4619,2.4618,2.4619,23800000.0
2007-01-18 23:14:00,2.46185,2.46197,2.46174,2.46174,28400000.0
2007-01-18 23:15:00,2.4618,2.46186,2.4618,2.4618,34200001.0
2007-01-18 23:16:00,2.46184,2.46201,2.46175,2.46182,17800000.0
2007-01-18 23:17:00,2.46181,2.4619,2.46181,2.46183,18600000.0
2007-01-18 23:18:00,2.46172,2.46195,2.46167,2.46195,37300000.0
2007-01-18 23:19:00,2.46205,2.46227,2.46202,2.46218,47100000.0
2007-01-18 23:20:00,2.46236,2.46243,2.4622,2.4622,33700000.0
2007-01-18 23:21:00,2.46216,2.46241,2.46216,2.46218,46600000.0
2007-01-18 23:22:00,2.46225,2.46225,2.462,2.46215,30000000.0
2007-01-18 23:23:00,2.46221,2.46233,2.46214,2.46225,22800000.0
2007-01-18 23:24:00,2.46224,2.46234,2.46215,2.46217,16000000.0
2007-01-18 23:25:00,2.46224,2.4623,2.46209,2.46222,56400001.0
2007-01-18 23:26:00,2.46209,2.46209,2.46194,2.46201,33400000.0
2007-01-18 23:27:00,2.4619,2.462,2.4619,2.46192,12400000.0
2007-01-18 23:28:00,2.46188,2.46203,2.46178,2.46178,32200000.0
2007-01-18 23:29:00,2.46163,2.46186,2.46163,2.46186,28500000.0
2007-01-18 23:30:00,2.46206,2.46231,2.46185,2.46231,47600000.0
2007-01-18 23:31:00,2.46215,2.46231,2.46203,2.46213,24900000.0
2007-01-18 23:32:00,2.46241,2.4625,2.46241,2.4625,13800000.0
2007-01-18 23:33:00,2.46244,2.46258,2.46237,2.46239,56200000.0
2007-01-18 23:34:00,2.46237,2.46237,2.4621,2.46223,30100000.0
2007-01-18 23:35:00,2.46215,2.46239,2.46215,2.46231,33200000.0
2007-01-18 23:36:00,2.46224,2.46224,2.46183,2.4619,22800000.0
2007-01-18 23:37:00,2.46188,2.46206,2.46188,2.46192,13100000.0
2007-01-18 23:38:00,2.46193,2.46195,2.46165,2.46177,19600000.0
2007-01-18 23:39:00,2.46173,2.4619,2.46161,2.46178,30500000.0
2007-01-18 23:40:00,2.46176,2.46194,2.46176,2.46178,38300000.0
2007-01-18 23:41:00,2.46177,2.46177,2.46156,2.46162,27100000.0
2007-01-18 23:42:00,2.4617,2.4617,2.46154,2.46157,30500000.0
2007-01-18 23:43:00,2.46154,2.46161,2.46154,2.4616,27200000.0
2007-01-18 23:44:00,2.46173,2.46173,2.46155,2.46155,4000000.0
2007-01-18 23:45:00,2.46161,2.46182,2.46161,2.46182,4800000.0
2007-01-18 23:46:00,2.46206,2.46206,2.46182,2.462,35000000.0
2007-01-18 23:47:00,2.46175,2.4618,2.46158,2.46173,19200000.0
2007-01-18 23:48:00,2.46154,2.46163,2.46143,2.46163,45200000.0
2007-01-18 23:49:00,2.46153,2.46157,2.46145,2.46145,17600000.0
2007-01-18 23:50:00,2.46165,2.46165,2.4613,2.4613,26000000.0
2007-01-18 23:51:00,2.46137,2.46155,2.46118,2.46118,25900000.0
2007-01-18 23:52:00,2.46099,2.46121,2.46092,2.46111,21800000.0
2007-01-18 23:53:00,2.46095,2.46114,2.46095,2.46103,23100000.0
2007-01-18 23:54:00,2.46119,2.46133,2.46117,2.46132,23200000.0
2007-01-18 23:55:00,2.46129,2.46145,2.46101,2.46101,18200000.0
2007-01-18 23:56:00,2.46127,2.46134,2.46107,2.46127,47100000.0
2007-01-18 23:57:00,2.46127,2.46135,2.46116,2.46135,13200000.0
2007-01-18 23:58:00,2.46142,2.46142,2.46132,2.46139,7200000.0
2007-01-18 23:59:00,2.46115,2.46131,2.46108,2.46131,22900000.0
2007-01-19 00:00:00,2.46114,2.46135,2.46114,2.46128,50100001.0
2007-01-19 00:01:00,2.46124,2.4614,2.46124,2.46127,18200000.0
2007-01-19 00:02:00,2.46129,2.46139,2.46093,2.46093,21300000.0
2007-01-19 00:03:00,2.46099,2.46102,2.46083,2.46095,26600000.0
2007-01-19 00:04:00,2.46079,2.46095,2.46065,2.46073,28800000.0
2007-01-19 00:05:00,2.46062,2.46097,2.4606,2.46097,22800000.0
2007-01-19 00:06:00,2.4609,2.4609,2.46072,2.4609,26700000.0
2007-01-19 00:07:00,2.46098,2.46098,2.46067,2.46082,23000000.0
2007-01-19 00:08:00,2.46085,2.46085,2.46042,2.46042,32000000.0
2007-01-19 00:09:00,2.4608,2.4608,2.46077,2.4608,11900000.0
2007-01-19 00:10:00,2.46082,2.46095,2.46076,2.46088,51100000.0
2007-01-19 00:11:00,2.46081,2.46084,2.46081,2.46084,20900000.0
2007-01-19 00:12:00,2.46083,2.46083,2.4606,2.46065,45700000.0
2007-01-19 00:13:00,2.46082,2.46082,2.46064,2.46064,30400000.0
2007-01-19 00:14:00,2.46061,2.46066,2.46057,2.46061,44200000.0
2007-01-19 00:15:00,2.46065,2.4609,2.46058,2.4609,39000000.0
2007-01-19 00:16:00,2.46107,2.46107,2.46087,2.46097,38600000.0
2007-01-19 00:17:00,2.46094,2.46117,2.46089,2.461,37200000.0
2007-01-19 00:18:00,2.46101,2.46105,2.46097,2.46097,26100000.0
2007-01-19 00:19:00,2.46107,2.46107,2.46087,2.46092,13300000.0
2007-01-19 00:20:00,2.461,2.46111,2.46091,2.46091,17600000.0
2007-01-19 00:21:00,2.46084,2.46086,2.46084,2.46086,3200000.0
2007-01-19 00:22:00,2.4608,2.46092,2.4608,2.46089,35100000.0
2007-01-19 00:23:00,2.46094,2.4613,2.46094,2.46121,56600000.0
2007-01-19 00:24:00,2.46147,2.46147,2.4612,2.46131,21300000.0
2007-01-19 00:25:00,2.46138,2.46149,2.46138,2.4614,24400000.0
2007-01-19 00:26:00,2.46131,2.46131,2.46094,2.46103,33900000.0
2007-01-19 00:27:00,2.46094,2.46123,2.46094,2.46115,34000000.0
2007-01-19 00:28:00,2.4611,2.4611,2.46088,2.46095,24700000.0
2007-01-19 00:29:00,2.46101,2.46125,2.46101,2.4612,17800000.0
2007-01-19 00:30:00,2.46139,2.46145,2.46122,2.46137,50300000.0
2007-01-19 00:31:00,2.46123,2.46136,2.46123,2.46129,39500000.0
2007-01-19 00:32:00,2.46117,2.46131,2.46108,2.46117,48400000.0
2007-01-19 00:33:00,2.46128,2.46157,2.46128,2.46157,23200000.0
2007-01-19 00:34:00,2.46169,2.46182,2.46132,2.46164,26800000.0
2007-01-19 00:35:00,2.46191,2.46211,2.46179,2.46203,38500000.0
2007-01-19 00:36:00,2.46198,2.46211,2.46167,2.46167,34300000.0
2007-01-19 00:37:00,2.46168,2.4617,2.46147,2.46155,44400000.0
2007-01-19 00:38:00,2.46162,2.46162,2.46124,2.46141,44400000.0
2007-01-19 00:39:00,2.46138,2.46183,2.46125,2.46144,29200000.0
2007-01-19 00:40:00,2.46138,2.46138,2.46132,2.46132,15100000.0
2007-01-19 00:41:00,2.46151,2.46151,2.46116,2.46128,27000000.0
2007-01-19 00:42:00,2.46138,2.46142,2.46123,2.46123,33700000.0
2007-01-19 00:43:00,2.46144,2.46144,2.46116,2.46123,13700000.0
2007-01-19 00:44:00,2.46115,2.46123,2.46102,2.46115,28000000.0
2007-01-19 00:45:00,2.46105,2.46122,2.46102,2.4612,30000000.0
2007-01-19 00:46:00,2.46101,2.46145,2.46101,2.4612,46800000.0
2007-01-19 00:47:00,2.46125,2.46141,2.46119,2.46119,55899999.0
2007-01-19 00:48:00,2.46118,2.46134,2.46108,2.46134,18600000.0
2007-01-19 00:49:00,2.46145,2.46151,2.46116,2.46116,25100000.0
2007-01-19 00:50:00,2.46115,2.46122,2.46106,2.46106,24000000.0
2007-01-19 00:51:00,2.46131,2.4614,2.46124,2.46135,35500000.0
2007-01-19 00:52:00,2.46116,2.46116,2.46101,2.46113,23900000.0
2007-01-19 00:53:00,2.46105,2.46117,2.46088,2.46115,54200000.0
2007-01-19 00:54:00,2.46125,2.46132,2.46123,2.46132,8800000.0
2007-01-19 00:55:00,2.46123,2.46154,2.46123,2.46146,30400000.0
2007-01-19 00:56:00,2.46135,2.46149,2.46116,2.46116,47300000.0
2007-01-19 00:57:00,2.4612,2.4617,2.4612,2.4617,20200000.0
2007-01-19 00:58:00,2.46147,2.46147,2.46121,2.46127,25300000.0
2007-01-19 00:59:00,2.46113,2.46137,2.46113,2.46126,36200000.0
2007-01-19 01:00:00,2.46135,2.46135,2.46116,2.46129,41700000.0
2007-01-19 01:01:00,2.46124,2.46131,2.46111,2.46131,35900000.0
2007-01-19 01:02:00,2.46109,2.46135,2.46109,2.46113,23800000.0
2007-01-19 01:03:00,2.46131,2.46158,2.46131,2.46132,32600000.0
2007-01-19 01:04:00,2.46144,2.46162,2.46129,2.46129,36400000.0
2007-01-19 01:05:00,2.46135,2.46147,2.46125,2.46132,58900000.0
2007-01-19 01:06:00,2.4613,2.46149,2.46129,2.46149,13900000.0
2007-01-19 01:07:00,2.46126,2.46132,2.46092,2.46132,33200000.0
2007-01-19 01:08:00,2.46122,2.46179,2.4612,2.46162,46500000.0
2007-01-19 01:09:00,2.46147,2.46147,2.46075,2.46075,18100000.0
2007-01-19 01:10:00,2.46094,2.46153,2.46094,2.46145,28000000.0
2007-01-19 01:11:00,2.4614,2.46145,2.46134,2.46134,7200000.0
2007-01-19 01:12:00,2.46136,2.46182,2.46136,2.46172,33900000.0
2007-01-19 01:13:00,2.46136,2.4617,2.46136,2.46156,11900000.0
2007-01-19 01:14:00,2.46157,2.4618,2.46143,2.46165,27000000.0
2007-01-19 01:15:00,2.4616,2.46183,2.46133,2.46183,50200000.0
2007-01-19 01:16:00,2.4616,2.46181,2.46157,2.46175,20800000.0
2007-01-19 01:17:00,2.46186,2.46209,2.46183,2.46195,42600000.0
2007-01-19 01:18:00,2.46196,2.46199,2.46191,2.46199,42300000.0
2007-01-19 01:19:00,2.46177,2.46177,2.46163,2.46163,5200000.0
2007-01-19 01:20:00,2.46174,2.46201,2.46149,2.46162,34900000.0
2007-01-19 01:21:00,2.46153,2.46153,2.46142,2.46152,19400000.0
2007-01-19 01:22:00,2.46145,2.46153,2.46119,2.46119,39599999.0
2007-01-19 01:23:00,2.46147,2.46161,2.46142,2.4615,18900000.0
2007-01-19 01:24:00,2.46165,2.46177,2.46153,2.46159,23900000.0
2007-01-19 01:25:00,2.4615,2.46155,2.46148,2.46148,22200000.0
2007-01-19 01:26:00,2.46145,2.46149,2.4614,2.46144,28000000.0
2007-01-19 01:27:00,2.46151,2.4618,2.46142,2.46154,42800000.0
2007-01-19 01:28:00,2.46155,2.46172,2.46138,2.4616,51900000.0
2007-01-19 01:29:00,2.46167,2.46172,2.46158,2.4616,12000000.0
2007-01-19 01:30:00,2.46162,2.46181,2.46158,2.46181,29800000.0
2007-01-19 01:31:00,2.46178,2.46195,2.46176,2.46195,12900000.0
2007-01-19 01:32:00,2.46193,2.46193,2.46165,2.46174,35300000.0
2007-01-19 01:33:00,2.46173,2.46175,2.46161,2.46175,28300000.0
2007-01-19 01:34:00,2.46167,2.46177,2.46153,2.46153,81000001.0
2007-01-19 01:35:00,2.46164,2.46191,2.4616,2.46183,38000000.0
2007-01-19 01:36:00,2.46202,2.46206,2.46171,2.46171,39400000.0
2007-01-19 01:37:00,2.46198,2.46227,2.46189,2.4621,20100000.0
2007-01-19 01:38:00,2.46199,2.46239,2.46192,2.46239,33100000.0
2007-01-19 01:39:00,2.46247,2.46248,2.46228,2.46238,25500000.0
2007-01-19 01:40:00,2.46253,2.46253,2.46227,2.46227,19400000.0
2007-01-19 01:41:00,2.46225,2.46246,2.46208,2.4623,49200000.0
2007-01-19 01:42:00,2.46231,2.46268,2.46223,2.46268,47200000.0
2007-01-19 01:43:00,2.46223,2.46238,2.46213,2.46231,30600000.0
2007-01-19 01:44:00,2.46241,2.46243,2.46226,2.46226,7200000.0
2007-01-19 01:45:00,2.46237,2.46238,2.46219,2.46219,18800000.0
2007-01-19 01:46:00,2.46211,2.46229,2.46162,2.46162,33300000.0
2007-01-19 01:47:00,2.46163,2.46179,2.4615,2.46173,21400000.0
2007-01-19 01:48:00,2.46202,2.46228,2.46202,2.46217,28400000.0
2007-01-19 01:49:00,2.46213,2.4623,2.46194,2.4623,21400000.0
2007-01-19 01:50:00,2.46212,2.46229,2.46187,2.46187,28200000.0
2007-01-19 01:51:00,2.46216,2.46234,2.46194,2.46194,30600000.0
2007-01-19 01:52:00,2.46183,2.46198,2.46177,2.46187,47700000.0
2007-01-19 01:53:00,2.46205,2.46222,2.46203,2.46218,38600000.0
2007-01-19 01:54:00,2.46221,2.46223,2.46213,2.46213,24000000.0
2007-01-19 01:55:00,2.46219,2.46235,2.46218,2.46218,26100000.0
2007-01-19 01:56:00,2.46213,2.46232,2.46213,2.46228,25100000.0
2007-01-19 01:57:00,2.46244,2.46244,2.4621,2.4622,44000000.0
2007-01-19 01:58:00,2.46219,2.46219,2.46203,2.46203,18500000.0
2007-01-19 01:59:00,2.46209,2.46227,2.46203,2.46213,29300000.0
2007-01-19 02:00:00,2.46226,2.46226,2.46203,2.46221,27600000.0
2007-01-19 02:01:00,2.46203,2.46225,2.46203,2.46209,38300000.0
2007-01-19 02:02:00,2.46222,2.46224,2.46192,2.462,30000000.0
2007-01-19 02:03:00,2.46198,2.46199,2.46183,2.46183,8000000.0
2007-01-19 02:04:00,2.4619,2.46196,2.46184,2.46192,23900000.0
2007-01-19 02:05:00,2.46188,2.46211,2.46178,2.46211,42200000.0
2007-01-19 02:06:00,2.46205,2.4621,2.46193,2.46193,29400000.0
2007-01-19 02:07:00,2.46193,2.46214,2.46193,2.46214,52100000.0
2007-01-19 02:08:00,2.46207,2.46207,2.46174,2.46185,47000000.0
2007-01-19 02:09:00,2.46206,2.46206,2.46179,2.46179,24300000.0
2007-01-19 02:10:00,2.46208,2.46208,2.46176,2.4619,31800000.0
2007-01-19 02:11:00,2.46176,2.46197,2.46176,2.46196,25800000.0
2007-01-19 02:12:00,2.46205,2.46205,2.46165,2.46193,27000000.0
2007-01-19 02:13:00,2.46179,2.46188,2.4617,2.46188,24000000.0
2007-01-19 02:14:00,2.46168,2.46185,2.46156,2.46178,32900000.0
2007-01-19 02:15:00,2.46205,2.46205,2.46177,2.46183,19200000.0
2007-01-19 02:16:00,2.46179,2.46185,2.46163,2.46163,31000000.0
2007-01-19 02:17:00,2.46141,2.46168,2.46141,2.46147,87899999.0
2007-01-19 02:18:00,2.46143,2.46164,2.46142,2.46147,48800000.0
2007-01-19 02:19:00,2.46138,2.46163,2.46138,2.46155,14100000.0
2007-01-19 02:20:00,2.4616,2.46162,2.46151,2.46162,30100000.0
2007-01-19 02:21:00,2.46171,2.46191,2.46171,2.4618,35300000.0
2007-01-19 02:22:00,2.4619,2.46201,2.46177,2.46201,32200000.0
2007-01-19 02:23:00,2.46197,2.46197,2.46174,2.46185,41200000.0
2007-01-19 02:24:00,2.46195,2.46195,2.46175,2.46187,11500000.0
2007-01-19 02:25:00,2.46187,2.4621,2.4617,2.46209,47100000.0
2007-01-19 02:26:00,2.46222,2.4623,2.46201,2.4623,24800000.0
2007-01-19 02:27:00,2.4623,2.46235,2.46228,2.46235,15200000.0
2007-01-19 02:28:00,2.46237,2.46237,2.46224,2.46224,24400000.0
2007-01-19 02:29:00,2.46204,2.46215,2.46171,2.46171,35300000.0
2007-01-19 02:30:00,2.4617,2.46193,2.46165,2.4618,25800000.0
2007-01-19 02:31:00,2.46161,2.46179,2.46143,2.46167,43500000.0
2007-01-19 02:32:00,2.46165,2.46184,2.46153,2.46164,43500000.0
2007-01-19 02:33:00,2.46168,2.46201,2.46167,2.46172,51200000.0
2007-01-19 02:34:00,2.46173,2.46185,2.46151,2.46154,24400000.0
2007-01-19 02:35:00,2.46161,2.46186,2.46161,2.4617,34100000.0
2007-01-19 02:36:00,2.46196,2.46196,2.46176,2.46183,25600000.0
2007-01-19 02:37:00,2.46182,2.46182,2.46172,2.46182,20500000.0
2007-01-19 02:38:00,2.46185,2.46189,2.46168,2.46168,28200000.0
2007-01-19 02:39:00,2.46167,2.46185,2.46152,2.46152,25100000.0
2007-01-19 02:40:00,2.46134,2.46163,2.46134,2.46163,42000000.0
2007-01-19 02:41:00,2.46161,2.46171,2.4615,2.46166,30000000.0
2007-01-19 02:42:00,2.46172,2.46184,2.4616,2.46184,56599999.0
2007-01-19 02:43:00,2.4617,2.46198,2.46156,2.46198,33900000.0
2007-01-19 02:44:00,2.46185,2.46185,2.4616,2.46165,17800000.0
2007-01-19 02:45:00,2.46191,2.46199,2.46191,2.46199,5600000.0
2007-01-19 02:46:00,2.46195,2.46195,2.4618,2.4618,11200000.0
2007-01-19 02:47:00,2.46177,2.46199,2.46177,2.46183,35500000.0
2007-01-19 02:48:00,2.46178,2.46179,2.46164,2.46179,21000000.0
2007-01-19 02:49:00,2.46179,2.4621,2.46179,2.46189,31000000.0
2007-01-19 02:50:00,2.46181,2.46199,2.46167,2.46199,24400000.0
2007-01-19 02:51:00,2.46207,2.46219,2.46195,2.46203,27700000.0
2007-01-19 02:52:00,2.46188,2.46201,2.46157,2.46197,45200000.0
2007-01-19 02:53:00,2.46215,2.4624,2.46192,2.46202,23300000.0
2007-01-19 02:54:00,2.46173,2.46173,2.46126,2.46166,23600000.0
2007-01-19 02:55:00,2.46157,2.46181,2.46143,2.46143,54800000.0
2007-01-19 02:56:00,2.46156,2.46176,2.46137,2.46152,24000000.0
2007-01-19 02:57:00,2.46162,2.46163,2.46147,2.46149,20800000.0
2007-01-19 02:58:00,2.46169,2.46193,2.46157,2.46157,26900000.0
2007-01-19 02:59:00,2.46164,2.46164,2.46147,2.46155,28100000.0
2007-01-19 03:00:00,2.46145,2.46177,2.46144,2.4616,26000000.0
2007-01-19 03:01:00,2.46154,2.46173,2.46154,2.46173,31400000.0
2007-01-19 03:02:00,2.46161,2.46186,2.46161,2.46177,49600000.0
2007-01-19 03:03:00,2.46172,2.46183,2.46171,2.46175,35300000.0
2007-01-19 03:04:00,2.46179,2.46222,2.46179,2.4622,40600000.0
2007-01-19 03:05:00,2.46195,2.4621,2.46185,2.46187,41200000.0
2007-01-19 03:06:00,2.4619,2.46202,2.46184,2.46195,52400000.0
2007-01-19 03:07:00,2.46204,2.46204,2.46177,2.46185,36600000.0
2007-01-19 03:08:00,2.46188,2.4619,2.46182,2.4619,22300000.0
2007-01-19 03:09:00,2.4617,2.46181,2.4617,2.46173,36400000.0
2007-01-19 03:10:00,2.462,2.46204,2.46185,2.46185,19600000.0
2007-01-19 03:11:00,2.46178,2.46187,2.46178,2.46183,40100001.0
2007-01-19 03:12:00,2.46209,2.46226,2.46209,2.46215,21600000.0
2007-01-19 03:13:00,2.46205,2.46205,2.46187,2.46187,14700000.0
2007-01-19 03:14:00,2.46173,2.4619,2.46173,2.46184,23900000.0
2007-01-19 03:15:00,2.46187,2.46214,2.46183,2.462,29900000.0
2007-01-19 03:16:00,2.46206,2.46206,2.46171,2.46193,21900000.0
2007-01-19 03:17:00,2.46213,2.46261,2.46183,2.46261,40300000.0
2007-01-19 03:18:00,2.46231,2.46231,2.46189,2.46197,26200000.0
2007-01-19 03:19:00,2.46184,2.46213,2.46184,2.46193,15500000.0
2007-01-19 03:20:00,2.46185,2.46187,2.46169,2.46187,13100000.0
2007-01-19 03:21:00,2.46185,2.46185,2.46163,2.46165,38700000.0
2007-01-19 03:22:00,2.4617,2.46214,2.4617,2.46199,33300000.0
2007-01-19 03:23:00,2.46191,2.46223,2.46191,2.46213,31400000.0
2007-01-19 03:24:00,2.46205,2.46205,2.46167,2.46187,20400000.0
2007-01-19 03:25:00,2.46203,2.46203,2.46181,2.46198,46000001.0
2007-01-19 03:26:00,2.46209,2.46233,2.46209,2.46223,24000000.0
2007-01-19 03:27:00,2.4623,2.4623,2.46198,2.46198,28100000.0
2007-01-19 03:28:00,2.46211,2.46211,2.46192,2.46192,27500000.0
2007-01-19 03:29:00,2.46199,2.46219,2.46191,2.46197,27300000.0
2007-01-19 03:30:00,2.46194,2.46199,2.46187,2.46192,23400000.0
2007-01-19 03:31:00,2.46193,2.46195,2.46183,2.46183,19400000.0
2007-01-19 03:32:00,2.46173,2.46196,2.46173,2.46174,41900000.0
2007-01-19 03:33:00,2.46177,2.46188,2.46167,2.46167,47300000.0
2007-01-19 03:34:00,2.4615,2.46157,2.46141,2.46141,14400000.0
2007-01-19 03:35:00,2.46144,2.46154,2.46144,2.46154,3900000.0
2007-01-19 03:36:00,2.46166,2.46188,2.46164,2.46171,29300000.0
2007-01-19 03:37:00,2.46177,2.46186,2.46164,2.46185,42600000.0
2007-01-19 03:38:00,2.46181,2.46195,2.46181,2.46189,29200000.0
2007-01-19 03:39:00,2.46176,2.4624,2.46176,2.4622,45400000.0
2007-01-19 03:40:00,2.46219,2.46222,2.46197,2.46222,20500000.0
2007-01-19 03:41:00,2.46216,2.46216,2.46189,2.46195,12500000.0
2007-01-19 03:42:00,2.46187,2.46189,2.46168,2.46172,26700000.0
2007-01-19 03:43:00,2.46173,2.46179,2.46161,2.46165,30900000.0
2007-01-19 03:44:00,2.46167,2.46186,2.46167,2.46182,33300000.0
2007-01-19 03:45:00,2.46182,2.46195,2.4618,2.4618,42700000.0
2007-01-19 03:46:00,2.46183,2.46183,2.46183,2.46183,2400000.0
2007-01-19 03:47:00,2.46187,2.46198,2.4617,2.46177,25300000.0
2007-01-19 03:48:00,2.46191,2.46207,2.46168,2.46186,26800000.0
2007-01-19 03:49:00,2.46191,2.46192,2.46189,2.46192,15600000.0
2007-01-19 03:50:00,2.46199,2.46219,2.46193,2.46219,21200000.0
2007-01-19 03:51:00,2.46236,2.46236,2.46199,2.46209,41300000.0
2007-01-19 03:52:00,2.46203,2.46216,2.46203,2.46214,32300000.0
2007-01-19 03:53:00,2.46201,2.46209,2.4619,2.46209,45100000.0
2007-01-19 03:54:00,2.46215,2.46226,2.4619,2.4619,30500000.0
2007-01-19 03:55:00,2.46194,2.46206,2.4619,2.46206,30800000.0
2007-01-19 03:56:00,2.46194,2.46213,2.4619,2.46205,42100000.0
2007-01-19 03:57:00,2.46204,2.46228,2.46198,2.46213,34700000.0
2007-01-19 03:58:00,2.4621,2.46231,2.46202,2.46231,40200000.0
2007-01-19 03:59:00,2.46222,2.46222,2.46199,2.46214,16200000.0
2007-01-19 04:00:00,2.46207,2.46217,2.46201,2.46201,21200000.0
2007-01-19 04:01:00,2.46213,2.46234,2.46208,2.46208,28500000.0
2007-01-19 04:02:00,2.46216,2.4624,2.46216,2.4624,26700000.0
2007-01-19 04:03:00,2.4623,2.46237,2.46221,2.46237,32000000.0
2007-01-19 04:04:00,2.46232,2.46264,2.46232,2.46264,29700000.0
2007-01-19 04:05:00,2.46269,2.46273,2.46219,2.46219,15300000.0
2007-01-19 04:06:00,2.46167,2.46172,2.46131,2.46162,26500000.0
2007-01-19 04:07:00,2.46147,2.46184,2.46144,2.46169,40100000.0
2007-01-19 04:08:00,2.4615,2.46166,2.46134,2.46134,28900000.0
2007-01-19 04:09:00,2.46142,2.46189,2.46142,2.46165,36800000.0
2007-01-19 04:10:00,2.46165,2.46184,2.46155,2.4616,26900000.0
2007-01-19 04:11:00,2.46165,2.462,2.46156,2.462,47400000.0
2007-01-19 04:12:00,2.46176,2.46184,2.46135,2.46184,37300000.0
2007-01-19 04:13:00,2.46168,2.46172,2.46168,2.46172,7200000.0
2007-01-19 04:14:00,2.46169,2.4618,2.46151,2.46173,37800000.0
2007-01-19 04:15:00,2.46178,2.46188,2.46166,2.46166,20900000.0
2007-01-19 04:16:00,2.46173,2.46196,2.46168,2.46196,43000000.0
2007-01-19 04:17:00,2.46177,2.4618,2.46158,2.46166,48000000.0
2007-01-19 04:18:00,2.46178,2.46205,2.4615,2.4615,32400000.0
2007-01-19 04:19:00,2.46158,2.46174,2.46132,2.46132,33000000.0
2007-01-19 04:20:00,2.46148,2.46148,2.46147,2.46147,13600000.0
2007-01-19 04:21:00,2.46142,2.46144,2.46111,2.46144,30800000.0
2007-01-19 04:22:00,2.46143,2.46167,2.46143,2.46156,12000000.0
2007-01-19 04:23:00,2.4614,2.4614,2.46132,2.46132,18200000.0
2007-01-19 04:24:00,2.46117,2.46124,2.461,2.461,53100000.0
2007-01-19 04:25:00,2.46119,2.46139,2.46103,2.46127,17600000.0
2007-01-19 04:26:00,2.46134,2.46134,2.46116,2.46122,30000000.0
2007-01-19 04:27:00,2.46122,2.46139,2.46122,2.46136,37200000.0
2007-01-19 04:28:00,2.46152,2.46153,2.46152,2.46153,6800000.0
2007-01-19 04:29:00,2.46163,2.46163,2.46128,2.46136,38900000.0
2007-01-19 04:30:00,2.46164,2.46173,2.4613,2.4613,39500000.0
2007-01-19 04:31:00,2.46153,2.46153,2.46133,2.46139,18300000.0
2007-01-19 04:32:00,2.46142,2.46161,2.46139,2.4615,50900000.0
2007-01-19 04:33:00,2.4614,2.4614,2.46116,2.46126,29000000.0
2007-01-19 04:34:00,2.46123,2.46135,2.46117,2.46135,40400000.0
2007-01-19 04:35:00,2.46135,2.46164,2.46135,2.46146,35200000.0
2007-01-19 04:36:00,2.46137,2.46141,2.46127,2.46127,20100000.0
2007-01-19 04:37:00,2.46118,2.46162,2.46116,2.46158,34600000.0
2007-01-19 04:38:00,2.46154,2.46173,2.46147,2.46147,24000000.0
2007-01-19 04:39:00,2.4615,2.46194,2.4615,2.46182,16400000.0
2007-01-19 04:40:00,2.46189,2.46203,2.46158,2.462,39300000.0
2007-01-19 04:41:00,2.46207,2.46207,2.46193,2.46193,12300000.0
2007-01-19 04:42:00,2.46177,2.46177,2.46146,2.46146,28800000.0
2007-01-19 04:43:00,2.46161,2.46161,2.46149,2.46149,11800000.0
2007-01-19 04:44:00,2.46139,2.46158,2.46135,2.46135,26200000.0
2007-01-19 04:45:00,2.46132,2.46134,2.46125,2.46133,29300000.0
2007-01-19 04:46:00,2.46129,2.4614,2.46128,2.46137,41500001.0
2007-01-19 04:47:00,2.46135,2.46145,2.46135,2.46135,21600000.0
2007-01-19 04:48:00,2.46134,2.46144,2.4613,2.4613,33800000.0
2007-01-19 04:49:00,2.46155,2.46155,2.46148,2.46148,16700000.0
2007-01-19 04:50:00,2.46141,2.46167,2.46135,2.46153,39800000.0
2007-01-19 04:51:00,2.46154,2.46154,2.46122,2.46124,28000000.0
2007-01-19 04:52:00,2.46118,2.46118,2.46111,2.46115,30500000.0
2007-01-19 04:53:00,2.46138,2.46141,2.46112,2.46118,30100000.0
2007-01-19 04:54:00,2.46134,2.46159,2.46131,2.46134,34200000.0
2007-01-19 04:55:00,2.46136,2.46136,2.46109,2.46128,26600000.0
2007-01-19 04:56:00,2.46102,2.46137,2.46102,2.46137,28600000.0
2007-01-19 04:57:00,2.46168,2.46172,2.46157,2.46162,28300000.0
2007-01-19 04:58:00,2.46162,2.46175,2.46151,2.46175,25800000.0
2007-01-19 04:59:00,2.46171,2.46212,2.46166,2.46189,60300000.0
2007-01-19 05:00:00,2.46178,2.46192,2.46164,2.46164,27600000.0
2007-01-19 05:01:00,2.46179,2.46198,2.46179,2.46185,26500000.0
2007-01-19 05:02:00,2.46174,2.4618,2.46156,2.46165,22700000.0
2007-01-19 05:03:00,2.46154,2.46166,2.46151,2.4616,50600000.0
2007-01-19 05:04:00,2.46185,2.46206,2.46185,2.462,15700000.0
2007-01-19 05:05:00,2.46183,2.46189,2.46168,2.46175,26000000.0
2007-01-19 05:06:00,2.46153,2.46178,2.46137,2.46137,32300000.0
2007-01-19 05:07:00,2.46131,2.46139,2.46119,2.46138,50300000.0
2007-01-19 05:08:00,2.46121,2.46163,2.46121,2.46143,58800000.0
2007-01-19 05:09:00,2.46118,2.46119,2.46105,2.4611,31200000.0
2007-01-19 05:10:00,2.46097,2.46118,2.46096,2.46096,16200000.0
2007-01-19 05:11:00,2.46083,2.4611,2.46083,2.4611,44200000.0
2007-01-19 05:12:00,2.46105,2.46114,2.46083,2.46095,40400000.0
2007-01-19 05:13:00,2.46104,2.46133,2.46104,2.46124,33200000.0
2007-01-19 05:14:00,2.46115,2.46115,2.46088,2.4611,51900000.0
2007-01-19 05:15:00,2.46116,2.46153,2.46104,2.46119,42500000.0
2007-01-19 05:16:00,2.4612,2.46129,2.4612,2.46124,22300000.0
2007-01-19 05:17:00,2.4613,2.4615,2.4613,2.46135,26400000.0
2007-01-19 05:18:00,2.46134,2.4616,2.46134,2.46149,37200000.0
2007-01-19 05:19:00,2.46154,2.46157,2.46132,2.46155,57500001.0
2007-01-19 05:20:00,2.46129,2.46135,2.46111,2.46122,28700000.0
2007-01-19 05:21:00,2.46111,2.46122,2.46111,2.4612,37600000.0
2007-01-19 05:22:00,2.46109,2.46123,2.46103,2.46122,35000000.0
2007-01-19 05:23:00,2.46132,2.46152,2.46117,2.46117,63100000.0
2007-01-19 05:24:00,2.46106,2.46145,2.46106,2.46145,41300000.0
2007-01-19 05:25:00,2.46113,2.46141,2.46102,2.46113,28900000.0
2007-01-19 05:26:00,2.4613,2.46155,2.46112,2.46138,33300000.0
2007-01-19 05:27:00,2.46133,2.46153,2.46122,2.46153,53000000.0
2007-01-19 05:28:00,2.46145,2.46145,2.46115,2.46115,39400000.0
2007-01-19 05:29:00,2.46114,2.46126,2.4611,2.4611,31600000.0
2007-01-19 05:30:00,2.4612,2.46156,2.4612,2.46156,12600000.0
2007-01-19 05:31:00,2.46158,2.46162,2.46141,2.46141,79900000.0
2007-01-19 05:32:00,2.46142,2.46161,2.46142,2.46148,29500000.0
2007-01-19 05:33:00,2.46147,2.46166,2.46147,2.46154,17400000.0
2007-01-19 05:34:00,2.46128,2.46147,2.46128,2.46147,18000000.0
2007-01-19 05:35:00,2.46163,2.46175,2.46155,2.46175,19100000.0
2007-01-19 05:36:00,2.46174,2.46215,2.46174,2.46198,32800000.0
2007-01-19 05:37:00,2.46194,2.46224,2.46194,2.4622,54300000.0
2007-01-19 05:38:00,2.4622,2.46224,2.46189,2.46203,24900000.0
2007-01-19 05:39:00,2.46182,2.46197,2.46172,2.46197,44800000.0
2007-01-19 05:40:00,2.4619,2.46215,2.4618,2.4618,32300000.0
2007-01-19 05:41:00,2.46184,2.46202,2.46184,2.46184,34900000.0
2007-01-19 05:42:00,2.46174,2.46188,2.46174,2.46178,44800000.0
2007-01-19 05:43:00,2.4618,2.46185,2.4618,2.46185,10400000.0
2007-01-19 05:44:00,2.46164,2.46203,2.46164,2.46182,38400000.0
2007-01-19 05:45:00,2.46178,2.462,2.4617,2.462,32200000.0
2007-01-19 05:46:00,2.46168,2.46178,2.46161,2.46177,20200000.0
2007-01-19 05:47:00,2.46194,2.46216,2.4619,2.46194,16800000.0
2007-01-19 05:48:00,2.46179,2.46179,2.46156,2.46177,46700000.0
2007-01-19 05:49:00,2.4617,2.4617,2.46142,2.46148,27700000.0
2007-01-19 05:50:00,2.46158,2.46158,2.46135,2.46145,14600000.0
2007-01-19 05:51:00,2.46144,2.46151,2.46134,2.46143,33500000.0
2007-01-19 05:52:00,2.46152,2.46152,2.46113,2.46128,29300000.0
2007-01-19 05:53:00,2.46115,2.4613,2.46113,2.46128,40500000.0
2007-01-19 05:54:00,2.46113,2.46129,2.46098,2.46129,32600000.0
2007-01-19 05:55:00,2.46119,2.46119,2.46078,2.46098,25000000.0
2007-01-19 05:56:00,2.46122,2.46137,2.46085,2.46106,26600000.0
2007-01-19 05:57:00,2.46098,2.461,2.46073,2.4608,33500000.0
2007-01-19 05:58:00,2.46069,2.46093,2.46068,2.46068,31800000.0
2007-01-19 05:59:00,2.46087,2.4612,2.46087,2.4612,27200000.0
2007-01-19 06:00:00,2.46119,2.46138,2.46119,2.46126,34400000.0
2007-01-19 06:01:00,2.46141,2.46146,2.46114,2.46115,39800000.0
2007-01-19 06:02:00,2.4611,2.4612,2.4611,2.46113,23800000.0
2007-01-19 06:03:00,2.46106,2.46117,2.46106,2.46117,32000000.0
2007-01-19 06:04:00,2.46109,2.46109,2.46058,2.46065,13200000.0
2007-01-19 06:05:00,2.46066,2.46091,2.46066,2.46091,30500000.0
2007-01-19 06:06:00,2.46111,2.4612,2.46084,2.46116,63900000.0
2007-01-19 06:07:00,2.46101,2.4611,2.46063,2.46063,18000000.0
2007-01-19 06:08:00,2.4609,2.46095,2.46069,2.46079,35200000.0
2007-01-19 06:09:00,2.46079,2.46087,2.46042,2.46042,25800000.0
2007-01-19 06:10:00,2.46053,2.46116,2.46053,2.46116,30300000.0
2007-01-19 06:11:00,2.46119,2.4612,2.46095,2.4612,29000000.0
2007-01-19 06:12:00,2.46101,2.46119,2.461,2.461,66500000.0
2007-01-19 06:13:00,2.46094,2.46118,2.46094,2.46118,53700000.0
2007-01-19 06:14:00,2.46112,2.46112,2.4609,2.4609,22400000.0
2007-01-19 06:15:00,2.46097,2.46114,2.46094,2.46098,33500000.0
2007-01-19 06:16:00,2.46091,2.46113,2.46079,2.46106,42900000.0
2007-01-19 06:17:00,2.46082,2.46082,2.46074,2.46074,21600000.0
2007-01-19 06:18:00,2.46087,2.46093,2.46078,2.46093,29200000.0
2007-01-19 06:19:00,2.46088,2.46088,2.4608,2.4608,14000000.0
2007-01-19 06:20:00,2.46084,2.46102,2.46084,2.46095,24400000.0
2007-01-19 06:21:00,2.46088,2.46114,2.46082,2.46114,18000000.0
2007-01-19 06:22:00,2.46111,2.46111,2.46091,2.4611,26700000.0
2007-01-19 06:23:00,2.46089,2.46096,2.46073,2.46073,38500000.0
2007-01-19 06:24:00,2.46079,2.46122,2.46079,2.46111,57800000.0
2007-01-19 06:25:00,2.461,2.46118,2.46093,2.46097,31100000.0
2007-01-19 06:26:00,2.46106,2.46113,2.46088,2.46094,21700000.0
2007-01-19 06:27:00,2.46103,2.46109,2.46095,2.46095,30600000.0
2007-01-19 06:28:00,2.461,2.46118,2.461,2.46116,36600000.0
2007-01-19 06:29:00,2.4611,2.46147,2.4611,2.46116,26600000.0
2007-01-19 06:30:00,2.46138,2.46145,2.4612,2.46128,63300000.0
2007-01-19 06:31:00,2.46123,2.46154,2.46122,2.46129,42100000.0
2007-01-19 06:32:00,2.46131,2.46135,2.46109,2.46126,30500000.0
2007-01-19 06:33:00,2.46095,2.46105,2.46092,2.46095,41900000.0
2007-01-19 06:34:00,2.4611,2.46123,2.4611,2.46115,21200000.0
2007-01-19 06:35:00,2.46115,2.46115,2.46105,2.46105,3200000.0
2007-01-19 06:36:00,2.46109,2.46141,2.46105,2.46105,13700000.0
2007-01-19 06:37:00,2.46098,2.46125,2.46098,2.46125,28500000.0
2007-01-19 06:38:00,2.46125,2.46134,2.46105,2.46105,46100000.0
2007-01-19 06:39:00,2.46128,2.46152,2.46111,2.46115,43900000.0
2007-01-19 06:40:00,2.46097,2.46119,2.46097,2.46115,41500000.0
2007-01-19 06:41:00,2.46102,2.46102,2.46091,2.46091,11200000.0
2007-01-19 06:42:00,2.46083,2.46083,2.46067,2.46067,9600000.0
2007-01-19 06:43:00,2.4606,2.46087,2.46055,2.46087,42800000.0
2007-01-19 06:44:00,2.4606,2.4608,2.46053,2.4608,15600000.0
2007-01-19 06:45:00,2.46079,2.46091,2.46068,2.46076,41600000.0
2007-01-19 06:46:00,2.46075,2.4608,2.4606,2.46075,30300000.0
2007-01-19 06:47:00,2.4608,2.4608,2.4607,2.46075,16000000.0
2007-01-19 06:48:00,2.46073,2.46083,2.4606,2.46083,34100000.0
2007-01-19 06:49:00,2.46066,2.46076,2.46058,2.46076,33100000.0
2007-01-19 06:50:00,2.46084,2.46105,2.46084,2.46093,45400000.0
2007-01-19 06:51:00,2.46105,2.4612,2.46105,2.46117,19200000.0
2007-01-19 06:52:00,2.46106,2.46106,2.46083,2.46095,24300000.0
2007-01-19 06:53:00,2.46081,2.46081,2.46072,2.46072,3200000.0
2007-01-19 06:54:00,2.46065,2.46079,2.46048,2.46048,35300000.0
2007-01-19 06:55:00,2.46034,2.4607,2.46034,2.46053,33700000.0
2007-01-19 06:56:00,2.46072,2.46072,2.4605,2.46052,26400000.0
2007-01-19 06:57:00,2.46066,2.46077,2.46066,2.46077,7900000.0
2007-01-19 06:58:00,2.46084,2.46102,2.46073,2.46078,33400000.0
2007-01-19 06:59:00,2.46077,2.46089,2.46077,2.46084,9700000.0
2007-01-19 07:00:00,2.46069,2.46092,2.46053,2.4606,51900000.0
2007-01-19 07:01:00,2.46062,2.46091,2.46062,2.4607,37200000.0
2007-01-19 07:02:00,2.46055,2.46072,2.46055,2.46072,35000000.0
2007-01-19 07:03:00,2.46074,2.46105,2.46048,2.46105,28900000.0
2007-01-19 07:04:00,2.46103,2.46115,2.46086,2.461,67900001.0
2007-01-19 07:05:00,2.46119,2.46127,2.4611,2.46118,27700000.0
2007-01-19 07:06:00,2.46127,2.4614,2.46121,2.4613,44300000.0
2007-01-19 07:07:00,2.46118,2.46126,2.46108,2.46117,43400000.0
2007-01-19 07:08:00,2.46113,2.46121,2.4611,2.46112,29400000.0
2007-01-19 07:09:00,2.4611,2.46148,2.4611,2.46134,68999999.0
2007-01-19 07:10:00,2.46109,2.46151,2.46109,2.46142,37400000.0
2007-01-19 07:11:00,2.46125,2.46141,2.46125,2.46141,15600000.0
2007-01-19 07:12:00,2.46142,2.4616,2.46142,2.46151,37800000.0
2007-01-19 07:13:00,2.46144,2.46162,2.46134,2.46162,38900000.0
2007-01-19 07:14:00,2.46137,2.46152,2.46133,2.46138,45600000.0
2007-01-19 07:15:00,2.46149,2.46149,2.46098,2.46098,26200000.0
2007-01-19 07:16:00,2.46108,2.46123,2.461,2.4612,25500000.0
2007-01-19 07:17:00,2.46118,2.46131,2.46118,2.46123,46200000.0
2007-01-19 07:18:00,2.46139,2.46177,2.46139,2.46177,36400000.0
2007-01-19 07:19:00,2.46173,2.46173,2.46152,2.4616,36500000.0
2007-01-19 07:20:00,2.46153,2.46153,2.46131,2.46147,35500000.0
2007-01-19 07:21:00,2.46143,2.46143,2.46124,2.46138,28300000.0
2007-01-19 07:22:00,2.46126,2.46152,2.46126,2.46132,19800000.0
2007-01-19 07:23:00,2.46143,2.46162,2.46143,2.4616,45100001.0
2007-01-19 07:24:00,2.46162,2.46164,2.46141,2.46152,50200000.0
2007-01-19 07:25:00,2.46145,2.46155,2.46134,2.46138,20800000.0
2007-01-19 07:26:00,2.46137,2.46142,2.46126,2.46126,30700000.0
2007-01-19 07:27:00,2.46122,2.46135,2.46122,2.46135,14400000.0
2007-01-19 07:28:00,2.46131,2.46157,2.46127,2.46157,28000000.0
2007-01-19 07:29:00,2.46159,2.46159,2.46122,2.46129,47800001.0
2007-01-19 07:30:00,2.4613,2.4613,2.4611,2.46118,20800000.0
2007-01-19 07:31:00,2.46126,2.46156,2.46126,2.46136,32900000.0
2007-01-19 07:32:00,2.46155,2.46163,2.46138,2.46144,33600000.0
2007-01-19 07:33:00,2.46146,2.46151,2.46139,2.46148,21600000.0
2007-01-19 07:34:00,2.46129,2.46165,2.46129,2.46142,41800000.0
2007-01-19 07:35:00,2.46135,2.46137,2.46095,2.46095,36100001.0
2007-01-19 07:36:00,2.4609,2.46105,2.46085,2.46098,66400000.0
2007-01-19 07:37:00,2.46106,2.46123,2.46103,2.46105,30600000.0
2007-01-19 07:38:00,2.46117,2.4613,2.46115,2.4613,23200000.0
2007-01-19 07:39:00,2.46105,2.46126,2.46102,2.46126,28600000.0
2007-01-19 07:40:00,2.46115,2.46115,2.46105,2.46105,15200000.0
2007-01-19 07:41:00,2.46116,2.46134,2.46114,2.46129,44899999.0
2007-01-19 07:42:00,2.46123,2.46135,2.46123,2.4613,32400000.0
2007-01-19 07:43:00,2.46122,2.46139,2.4611,2.4611,35900000.0
2007-01-19 07:44:00,2.4612,2.46133,2.46114,2.46114,23100000.0
2007-01-19 07:45:00,2.46126,2.46147,2.46126,2.46133,52800000.0
2007-01-19 07:46:00,2.46139,2.46139,2.46113,2.46133,30200000.0
2007-01-19 07:47:00,2.46133,2.46133,2.46121,2.46125,43000000.0
2007-01-19 07:48:00,2.46118,2.46118,2.4609,2.46114,28700000.0
2007-01-19 07:49:00,2.46104,2.46104,2.46082,2.46082,27900000.0
2007-01-19 07:50:00,2.46089,2.4611,2.46089,2.46105,26600000.0
2007-01-19 07:51:00,2.46109,2.46137,2.46107,2.46107,15300000.0
2007-01-19 07:52:00,2.46095,2.46095,2.46028,2.46084,30600000.0
2007-01-19 07:53:00,2.46083,2.46088,2.46051,2.46088,41100000.0
2007-01-19 07:54:00,2.46069,2.46106,2.46069,2.46084,34200000.0
2007-01-19 07:55:00,2.46116,2.4612,2.46093,2.46104,41400000.0
2007-01-19 07:56:00,2.46109,2.46115,2.46101,2.46104,13200000.0
2007-01-19 07:57:00,2.46116,2.46116,2.46112,2.46112,4800000.0
2007-01-19 07:58:00,2.4612,2.4612,2.46109,2.46109,13000000.0
2007-01-19 07:59:00,2.4609,2.4611,2.46087,2.46097,14300000.0
2007-01-19 08:00:00,2.46104,2.46104,2.46059,2.46068,38700000.0
2007-01-19 08:01:00,2.46057,2.46057,2.45977,2.45992,32100000.0
2007-01-19 08:02:00,2.45993,2.4605,2.45989,2.4605,18800000.0
2007-01-19 08:03:00,2.46005,2.46037,2.46005,2.46022,32600000.0
2007-01-19 08:04:00,2.45996,2.46022,2.45996,2.46022,39600000.0
2007-01-19 08:05:00,2.46015,2.46032,2.46015,2.46032,20400000.0
2007-01-19 08:06:00,2.4601,2.4602,2.46002,2.46011,46100000.0
2007-01-19 08:07:00,2.46021,2.46027,2.45996,2.46001,18100000.0
2007-01-19 08:08:00,2.46015,2.46051,2.46015,2.46046,29100000.0
2007-01-19 08:09:00,2.46051,2.46051,2.46026,2.46038,36000000.0
2007-01-19 08:10:00,2.4604,2.46084,2.4604,2.46069,40400000.0
2007-01-19 08:11:00,2.4606,2.46081,2.4606,2.46066,18700000.0
2007-01-19 08:12:00,2.46091,2.4612,2.46091,2.46113,12300000.0
2007-01-19 08:13:00,2.46108,2.46112,2.4608,2.4608,47900001.0
2007-01-19 08:14:00,2.46072,2.46072,2.46007,2.46007,37100000.0
2007-01-19 08:15:00,2.46016,2.46034,2.46007,2.46034,46300000.0
2007-01-19 08:16:00,2.46011,2.46052,2.46003,2.46051,19100000.0
2007-01-19 08:17:00,2.46047,2.46075,2.46033,2.46075,27100000.0
2007-01-19 08:18:00,2.46074,2.46097,2.46036,2.46063,57800000.0
2007-01-19 08:19:00,2.46076,2.46082,2.46057,2.4606,51600000.0
2007-01-19 08:20:00,2.46067,2.46105,2.46067,2.46105,32300000.0
2007-01-19 08:21:00,2.46106,2.46106,2.46076,2.4608,22300000.0
2007-01-19 08:22:00,2.46095,2.4612,2.46087,2.46106,14700000.0
2007-01-19 08:23:00,2.4612,2.46128,2.46117,2.46117,13800000.0
2007-01-19 08:24:00,2.46108,2.46158,2.46098,2.46141,30300000.0
2007-01-19 08:25:00,2.46151,2.46151,2.46131,2.46131,15600000.0
2007-01-19 08:26:00,2.46113,2.46113,2.46076,2.46087,35000000.0
2007-01-19 08:27:00,2.46106,2.46126,2.46095,2.461,40900000.0
2007-01-19 08:28:00,2.46107,2.46132,2.46091,2.46126,37400000.0
2007-01-19 08:29:00,2.46128,2.46137,2.46113,2.46137,44800000.0
2007-01-19 08:30:00,2.46136,2.46176,2.46076,2.46076,22000000.0
2007-01-19 08:31:00,2.46094,2.46094,2.46058,2.46092,34800000.0
2007-01-19 08:32:00,2.46095,2.46119,2.46081,2.46096,30500000.0
2007-01-19 08:33:00,2.46094,2.46094,2.46044,2.46044,22000000.0
2007-01-19 08:34:00,2.46043,2.46066,2.46033,2.46042,55600000.0
2007-01-19 08:35:00,2.46042,2.46069,2.4604,2.46065,27200000.0
2007-01-19 08:36:00,2.46084,2.4612,2.46074,2.4612,26700000.0
2007-01-19 08:37:00,2.46144,2.4617,2.46132,2.4617,38400000.0
2007-01-19 08:38:00,2.46151,2.46151,2.46126,2.46138,13900000.0
2007-01-19 08:39:00,2.46161,2.46183,2.46161,2.46178,31200000.0
2007-01-19 08:40:00,2.46161,2.46189,2.46146,2.46189,42600000.0
2007-01-19 08:41:00,2.46173,2.4619,2.46157,2.4619,46900000.0
2007-01-19 08:42:00,2.46189,2.46194,2.46187,2.46191,34400000.0
2007-01-19 08:43:00,2.46164,2.46164,2.46117,2.46117,37000000.0
2007-01-19 08:44:00,2.46106,2.46138,2.46106,2.46108,21300000.0
2007-01-19 08:45:00,2.46085,2.46089,2.4606,2.4606,21800000.0
2007-01-19 08:46:00,2.46042,2.46044,2.46029,2.46029,34500000.0
2007-01-19 08:47:00,2.4604,2.4604,2.4602,2.46034,37800000.0
2007-01-19 08:48:00,2.46039,2.46051,2.46037,2.46037,45300000.0
2007-01-19 08:49:00,2.46042,2.46048,2.46027,2.46027,45800000.0
2007-01-19 08:50:00,2.46018,2.46047,2.46018,2.4604,50399999.0
2007-01-19 08:51:00,2.46029,2.46065,2.46029,2.46056,33700000.0
2007-01-19 08:52:00,2.46081,2.46104,2.46064,2.46069,49300000.0
2007-01-19 08:53:00,2.46075,2.46093,2.46066,2.46066,26900000.0
2007-01-19 08:54:00,2.46067,2.46079,2.46067,2.46067,19400000.0
2007-01-19 08:55:00,2.46076,2.4609,2.46071,2.46089,22900000.0
2007-01-19 08:56:00,2.46081,2.4612,2.46081,2.46106,33400000.0
2007-01-19 08:57:00,2.46088,2.46088,2.46061,2.4608,42000000.0
2007-01-19 08:58:00,2.46092,2.46092,2.46055,2.4606,24000000.0
2007-01-19 08:59:00,2.46071,2.46088,2.46071,2.46086,52100000.0
2007-01-19 09:00:00,2.46081,2.46093,2.46081,2.46093,25800000.0
2007-01-19 09:01:00,2.46092,2.46096,2.46073,2.46082,39800000.0
2007-01-19 09:02:00,2.46081,2.46116,2.46081,2.46104,47300000.0
2007-01-19 09:03:00,2.46106,2.46117,2.46097,2.46101,27600000.0
2007-01-19 09:04:00,2.4608,2.46081,2.46062,2.46073,34000000.0
2007-01-19 09:05:00,2.46083,2.46104,2.46083,2.46094,27600000.0
2007-01-19 09:06:00,2.46103,2.46103,2.46081,2.46102,50000000.0
2007-01-19 09:07:00,2.46097,2.46126,2.46085,2.46126,14100000.0
2007-01-19 09:08:00,2.46146,2.46166,2.46134,2.46166,18900000.0
2007-01-19 09:09:00,2.46162,2.46169,2.46107,2.46107,24600000.0
2007-01-19 09:10:00,2.46101,2.46155,2.46101,2.46155,12800000.0
2007-01-19 09:11:00,2.46154,2.46162,2.46138,2.46149,39000000.0
2007-01-19 09:12:00,2.46144,2.46161,2.46136,2.46136,47800000.0
2007-01-19 09:13:00,2.46129,2.46137,2.46083,2.4612,50500000.0
2007-01-19 09:14:00,2.46117,2.46137,2.46097,2.46107,29300000.0
2007-01-19 09:15:00,2.46096,2.46104,2.46083,2.46098,30800000.0
2007-01-19 09:16:00,2.46087,2.46111,2.46082,2.46105,44700000.0
2007-01-19 09:17:00,2.46095,2.46118,2.46086,2.46118,14100000.0
2007-01-19 09:18:00,2.46121,2.46146,2.46115,2.46127,30400000.0
2007-01-19 09:19:00,2.46115,2.46153,2.46115,2.46149,42800000.0
2007-01-19 09:20:00,2.46153,2.46153,2.46135,2.46141,21200000.0
2007-01-19 09:21:00,2.46157,2.46163,2.46117,2.46117,25600000.0
2007-01-19 09:22:00,2.46133,2.46185,2.46133,2.46164,40600000.0
2007-01-19 09:23:00,2.46158,2.46184,2.46142,2.46184,35200000.0
2007-01-19 09:24:00,2.46182,2.46199,2.46182,2.46183,45600000.0
2007-01-19 09:25:00,2.46166,2.46175,2.46146,2.46175,41000001.0
2007-01-19 09:26:00,2.46169,2.46171,2.46158,2.46158,41000000.0
2007-01-19 09:27:00,2.46158,2.4618,2.46154,2.4618,37000000.0
2007-01-19 09:28:00,2.46187,2.46189,2.4618,2.4618,18600000.0
2007-01-19 09:29:00,2.46163,2.46182,2.46159,2.46182,23300000.0
2007-01-19 09:30:00,2.46179,2.46194,2.46173,2.46176,34100000.0
2007-01-19 09:31:00,2.46183,2.46198,2.46175,2.46186,29200000.0
2007-01-19 09:32:00,2.46174,2.46181,2.46141,2.46141,45900001.0
2007-01-19 09:33:00,2.46151,2.4617,2.46145,2.46154,19700000.0
2007-01-19 09:34:00,2.46188,2.46233,2.46188,2.46233,26000000.0
2007-01-19 09:35:00,2.46241,2.46283,2.46241,2.46255,34600000.0
2007-01-19 09:36:00,2.46274,2.46285,2.46257,2.46273,47500000.0
2007-01-19 09:37:00,2.46264,2.4628,2.46253,2.4626,41000000.0
2007-01-19 09:38:00,2.46251,2.46251,2.46207,2.46234,26900000.0
2007-01-19 09:39:00,2.46223,2.46254,2.4621,2.46254,48000000.0
2007-01-19 09:40:00,2.46258,2.46259,2.46214,2.46226,27200000.0
2007-01-19 09:41:00,2.4623,2.46237,2.46214,2.46235,34600000.0
2007-01-19 09:42:00,2.46218,2.46218,2.46168,2.46183,42500000.0
2007-01-19 09:43:00,2.46186,2.46196,2.46177,2.46196,20700000.0
2007-01-19 09:44:00,2.46214,2.46259,2.46214,2.46235,38400000.0
2007-01-19 09:45:00,2.4622,2.46256,2.4622,2.46239,45600000.0
2007-01-19 09:46:00,2.46239,2.4624,2.46227,2.46238,19300000.0
2007-01-19 09:47:00,2.46216,2.46232,2.46212,2.46215,44500000.0
2007-01-19 09:48:00,2.46225,2.46284,2.46225,2.4628,50500000.0
2007-01-19 09:49:00,2.46282,2.46299,2.46262,2.46276,34400000.0
2007-01-19 09:50:00,2.46238,2.46238,2.46202,2.46202,7200000.0
2007-01-19 09:51:00,2.46216,2.46216,2.46176,2.46187,27000000.0
2007-01-19 09:52:00,2.46202,2.46202,2.4618,2.46192,35200000.0
2007-01-19 09:53:00,2.46198,2.46219,2.46185,2.46219,31600000.0
2007-01-19 09:54:00,2.46217,2.46253,2.46217,2.46246,26400000.0
2007-01-19 09:55:00,2.46259,2.46292,2.46259,2.46263,19700000.0
2007-01-19 09:56:00,2.4626,2.46271,2.46215,2.46218,44600000.0
2007-01-19 09:57:00,2.46212,2.46233,2.46195,2.46233,47400000.0
2007-01-19 09:58:00,2.46249,2.46262,2.46225,2.46262,34000000.0
2007-01-19 09:59:00,2.46279,2.46279,2.46245,2.46268,30900000.0
2007-01-19 10:00:00,2.46272,2.46292,2.46252,2.46252,29600000.0
2007-01-19 10:01:00,2.46262,2.46293,2.46247,2.46293,19000000.0
2007-01-19 10:02:00,2.46309,2.46309,2.46252,2.46258,32800000.0
2007-01-19 10:03:00,2.46261,2.46267,2.46237,2.46237,34100000.0
2007-01-19 10:04:00,2.46262,2.46291,2.46257,2.46285,33900000.0
2007-01-19 10:05:00,2.46274,2.46274,2.46241,2.46241,29800000.0
2007-01-19 10:06:00,2.46226,2.46235,2.46211,2.4623,26500000.0
2007-01-19 10:07:00,2.4625,2.46298,2.46236,2.46279,35500000.0
2007-01-19 10:08:00,2.46265,2.46299,2.46255,2.46259,43900000.0
2007-01-19 10:09:00,2.46266,2.46286,2.46265,2.46265,35300000.0
2007-01-19 10:10:00,2.46259,2.46259,2.46235,2.46251,14300000.0
2007-01-19 10:11:00,2.46242,2.46251,2.46213,2.46213,39400000.0
2007-01-19 10:12:00,2.46167,2.46198,2.46167,2.46198,18200000.0
2007-01-19 10:13:00,2.46173,2.46187,2.46164,2.46187,21800000.0
2007-01-19 10:14:00,2.46185,2.462,2.46171,2.46193,26700000.0
2007-01-19 10:15:00,2.46206,2.46206,2.46154,2.46155,43300000.0
2007-01-19 10:16:00,2.46138,2.46153,2.46136,2.4614,38100000.0
2007-01-19 10:17:00,2.46135,2.46135,2.46094,2.46122,39500000.0
2007-01-19 10:18:00,2.46102,2.46143,2.461,2.46143,37100000.0
2007-01-19 10:19:00,2.46125,2.46143,2.46102,2.46123,37500000.0
2007-01-19 10:20:00,2.46124,2.46138,2.4611,2.4611,34800000.0
2007-01-19 10:21:00,2.46086,2.46096,2.4606,2.46089,45700000.0
2007-01-19 10:22:00,2.46056,2.46077,2.46046,2.4605,46600000.0
2007-01-19 10:23:00,2.46042,2.46067,2.46042,2.46047,39700000.0
2007-01-19 10:24:00,2.46054,2.4606,2.46039,2.46041,19400000.0
2007-01-19 10:25:00,2.46018,2.46028,2.45994,2.45996,53800000.0
2007-01-19 10:26:00,2.45998,2.45999,2.45989,2.45999,17600000.0
2007-01-19 10:27:00,2.45991,2.46,2.45973,2.45979,44500000.0
2007-01-19 10:28:00,2.45973,2.4598,2.45973,2.45973,48600000.0
2007-01-19 10:29:00,2.4597,2.45985,2.4596,2.45973,50000000.0
2007-01-19 10:30:00,2.45953,2.45971,2.45947,2.45956,56300000.0
2007-01-19 10:31:00,2.45963,2.45974,2.45945,2.45958,47100000.0
2007-01-19 10:32:00,2.4595,2.45975,2.4595,2.45975,44300000.0
2007-01-19 10:33:00,2.45987,2.45992,2.45971,2.45985,29800000.0
2007-01-19 10:34:00,2.45977,2.45977,2.45953,2.45956,31200000.0
2007-01-19 10:35:00,2.45962,2.45976,2.45961,2.45962,23600000.0
2007-01-19 10:36:00,2.45977,2.46003,2.45977,2.45991,27400000.0
2007-01-19 10:37:00,2.45991,2.45991,2.45963,2.45972,48600000.0
2007-01-19 10:38:00,2.45986,2.45994,2.45972,2.45994,22500000.0
2007-01-19 10:39:00,2.45986,2.45996,2.45974,2.45975,47500001.0
2007-01-19 10:40:00,2.45986,2.46011,2.4598,2.45996,48000000.0
2007-01-19 10:41:00,2.45978,2.46011,2.45964,2.45985,44800000.0
2007-01-19 10:42:00,2.45982,2.45982,2.45967,2.45975,40000000.0
2007-01-19 10:43:00,2.45968,2.46004,2.45968,2.46004,28000000.0
2007-01-19 10:44:00,2.46005,2.4601,2.45972,2.45978,35000000.0
2007-01-19 10:45:00,2.45991,2.46004,2.45991,2.46003,19500000.0
2007-01-19 10:46:00,2.45998,2.46008,2.45977,2.45986,57100000.0
2007-01-19 10:47:00,2.45978,2.45995,2.45971,2.45995,14800000.0
2007-01-19 10:48:00,2.45989,2.45995,2.45975,2.45988,39600000.0
2007-01-19 10:49:00,2.46,2.46024,2.45983,2.46024,26500000.0
2007-01-19 10:50:00,2.46015,2.46015,2.46005,2.46005,23600000.0
2007-01-19 10:51:00,2.45992,2.46008,2.45976,2.45996,22600000.0
2007-01-19 10:52:00,2.46001,2.46015,2.45988,2.45988,58300001.0
2007-01-19 10:53:00,2.45983,2.46004,2.45979,2.45987,33400000.0
2007-01-19 10:54:00,2.45987,2.45999,2.4598,2.4598,30800000.0
2007-01-19 10:55:00,2.45992,2.46013,2.45986,2.45994,40000000.0
2007-01-19 10:56:00,2.45998,2.46019,2.45978,2.45981,32100000.0
2007-01-19 10:57:00,2.45971,2.46002,2.45971,2.45993,47200000.0
2007-01-19 10:58:00,2.46003,2.4601,2.46003,2.46005,22100000.0
2007-01-19 10:59:00,2.45998,2.46024,2.45974,2.45981,49500000.0
2007-01-19 11:00:00,2.4597,2.45995,2.4597,2.45995,37200000.0
2007-01-19 11:01:00,2.45987,2.45996,2.45987,2.45996,20300000.0
2007-01-19 11:02:00,2.45992,2.45993,2.4596,2.45993,32000000.0
2007-01-19 11:03:00,2.45983,2.45993,2.45978,2.45991,19400000.0
2007-01-19 11:04:00,2.46005,2.46008,2.4598,2.4598,29100000.0
2007-01-19 11:05:00,2.45974,2.45974,2.45932,2.45932,37700000.0
2007-01-19 11:06:00,2.45947,2.45962,2.45942,2.45956,39700000.0
2007-01-19 11:07:00,2.45943,2.45952,2.45935,2.45935,25900000.0
2007-01-19 11:08:00,2.4595,2.45956,2.45935,2.45935,37400000.0
2007-01-19 11:09:00,2.4592,2.45924,2.45912,2.45922,19000000.0
2007-01-19 11:10:00,2.4593,2.45954,2.4593,2.45931,43300000.0
2007-01-19 11:11:00,2.45926,2.45926,2.45906,2.45913,43100001.0
2007-01-19 11:12:00,2.45915,2.45918,2.4588,2.45884,63400000.0
2007-01-19 11:13:00,2.45867,2.45879,2.45849,2.45858,48300000.0
2007-01-19 11:14:00,2.45867,2.45867,2.4581,2.4581,56900000.0
2007-01-19 11:15:00,2.45811,2.45869,2.45811,2.45869,49500000.0
2007-01-19 11:16:00,2.45855,2.45873,2.45851,2.45853,41400000.0
2007-01-19 11:17:00,2.45857,2.4587,2.45852,2.4587,30900000.0
2007-01-19 11:18:00,2.45862,2.45876,2.45853,2.45855,41700000.0
2007-01-19 11:19:00,2.4588,2.45881,2.4585,2.45855,28000000.0
2007-01-19 11:20:00,2.4585,2.45882,2.4585,2.45882,35000000.0
2007-01-19 11:21:00,2.45866,2.45893,2.45864,2.45875,35600000.0
2007-01-19 11:22:00,2.4589,2.45927,2.4589,2.45905,41500000.0
2007-01-19 11:23:00,2.45919,2.4592,2.45901,2.45901,63800000.0
2007-01-19 11:24:00,2.45906,2.45925,2.45905,2.45912,33700000.0
2007-01-19 11:25:00,2.45916,2.45945,2.45914,2.45929,22400000.0
2007-01-19 11:26:00,2.4594,2.4594,2.45932,2.45936,22400000.0
2007-01-19 11:27:00,2.45931,2.45944,2.45927,2.4593,22800000.0
2007-01-19 11:28:00,2.45922,2.45924,2.45897,2.45897,54900000.0
2007-01-19 11:29:00,2.45905,2.45958,2.45903,2.45903,38400000.0
2007-01-19 11:30:00,2.45955,2.46249,2.45955,2.46207,27000000.0
2007-01-19 11:31:00,2.46169,2.46251,2.46162,2.46237,67900001.0
2007-01-19 11:32:00,2.46262,2.46286,2.46235,2.4626,19700000.0
2007-01-19 11:33:00,2.46252,2.46252,2.46232,2.46237,44300000.0
2007-01-19 11:34:00,2.46211,2.46211,2.46151,2.46176,38700000.0
2007-01-19 11:35:00,2.46188,2.46196,2.46149,2.46149,37800000.0
2007-01-19 11:36:00,2.46144,2.46144,2.45993,2.46001,33400000.0
2007-01-19 11:37:00,2.4599,2.45994,2.45973,2.45994,39600000.0
2007-01-19 11:38:00,2.45992,2.46007,2.45949,2.45968,41000000.0
2007-01-19 11:39:00,2.45976,2.45999,2.45953,2.45999,41000000.0
2007-01-19 11:40:00,2.45974,2.45974,2.45915,2.45925,21600000.0
2007-01-19 11:41:00,2.45899,2.45936,2.45899,2.45931,33800000.0
2007-01-19 11:42:00,2.45933,2.45975,2.45933,2.45975,45600000.0
2007-01-19 11:43:00,2.45959,2.45959,2.45933,2.45953,31700000.0
2007-01-19 11:44:00,2.4596,2.45977,2.45944,2.45952,41000000.0
2007-01-19 11:45:00,2.45965,2.4599,2.45965,2.45979,34000000.0
2007-01-19 11:46:00,2.45974,2.45978,2.45946,2.45964,29400000.0
2007-01-19 11:47:00,2.45967,2.45968,2.45936,2.45936,47000000.0
2007-01-19 11:48:00,2.45917,2.45982,2.45917,2.45978,23300000.0
2007-01-19 11:49:00,2.45989,2.45992,2.45972,2.45978,32500000.0
2007-01-19 11:50:00,2.45985,2.46027,2.45985,2.46027,27100000.0
2007-01-19 11:51:00,2.46027,2.46027,2.45982,2.46011,34900000.0
2007-01-19 11:52:00,2.46033,2.46065,2.46026,2.46063,27800000.0
2007-01-19 11:53:00,2.4606,2.46084,2.46033,2.4605,29200000.0
2007-01-19 11:54:00,2.4605,2.46052,2.46005,2.46005,45600000.0
2007-01-19 11:55:00,2.46006,2.46058,2.46006,2.46041,48000000.0
2007-01-19 11:56:00,2.46075,2.46125,2.46075,2.46116,34600000.0
2007-01-19 11:57:00,2.46128,2.46184,2.46111,2.46157,49900000.0
2007-01-19 11:58:00,2.46146,2.46146,2.46125,2.4613,31100000.0
2007-01-19 11:59:00,2.46124,2.46127,2.46095,2.46127,30800000.0
2007-01-19 12:00:00,2.46141,2.46167,2.46141,2.46145,28800000.0
2007-01-19 12:01:00,2.46135,2.46184,2.46127,2.46184,40600000.0
2007-01-19 12:02:00,2.46187,2.46201,2.46184,2.46184,48900001.0
2007-01-19 12:03:00,2.46185,2.46197,2.46174,2.46183,27000000.0
2007-01-19 12:04:00,2.46171,2.46177,2.46155,2.46177,32200000.0
2007-01-19 12:05:00,2.46194,2.46201,2.4618,2.4618,43700000.0
2007-01-19 12:06:00,2.46198,2.46198,2.46181,2.46194,41200000.0
2007-01-19 12:07:00,2.46175,2.46181,2.46122,2.46122,37400000.0
2007-01-19 12:08:00,2.4613,2.46146,2.4611,2.46117,36400000.0
2007-01-19 12:09:00,2.4614,2.46168,2.46114,2.4615,29400000.0
2007-01-19 12:10:00,2.46174,2.46178,2.4616,2.46169,34199999.0
2007-01-19 12:11:00,2.46178,2.46178,2.46168,2.4617,28100000.0
2007-01-19 12:12:00,2.46181,2.46207,2.46181,2.46198,29100000.0
2007-01-19 12:13:00,2.46196,2.46248,2.46196,2.46235,41900001.0
2007-01-19 12:14:00,2.46244,2.46251,2.46221,2.46222,30000000.0
2007-01-19 12:15:00,2.46198,2.46204,2.4618,2.46188,36900000.0
2007-01-19 12:16:00,2.46176,2.46204,2.46176,2.46204,54600000.0
2007-01-19 12:17:00,2.46215,2.46227,2.46204,2.46205,23200000.0
2007-01-19 12:18:00,2.46258,2.46309,2.46233,2.46309,58500001.0
2007-01-19 12:19:00,2.46301,2.46346,2.46296,2.46337,27200000.0
2007-01-19 12:20:00,2.46333,2.46333,2.46292,2.46308,50900000.0
2007-01-19 12:21:00,2.46293,2.46314,2.46268,2.46268,25200000.0
2007-01-19 12:22:00,2.4627,2.46282,2.46251,2.46254,34800000.0
2007-01-19 12:23:00,2.46272,2.46278,2.46242,2.46256,38800000.0
2007-01-19 12:24:00,2.46233,2.46233,2.46211,2.46219,35800000.0
2007-01-19 12:25:00,2.46223,2.46262,2.46208,2.4622,45000000.0
2007-01-19 12:26:00,2.4621,2.46233,2.4621,2.46223,20700000.0
2007-01-19 12:27:00,2.46221,2.46238,2.4621,2.46225,29600000.0
2007-01-19 12:28:00,2.46225,2.46234,2.46213,2.46227,26800000.0
2007-01-19 12:29:00,2.46237,2.46306,2.46237,2.46305,29300000.0
2007-01-19 12:30:00,2.46316,2.46335,2.46302,2.46335,32100000.0
2007-01-19 12:31:00,2.46326,2.46343,2.46316,2.46321,37700000.0
2007-01-19 12:32:00,2.46326,2.46335,2.46312,2.46335,33900000.0
2007-01-19 12:33:00,2.46338,2.46369,2.46338,2.46366,22200000.0
2007-01-19 12:34:00,2.46362,2.46407,2.46351,2.46351,30200000.0
2007-01-19 12:35:00,2.46315,2.46345,2.46315,2.46337,31200000.0
2007-01-19 12:36:00,2.4634,2.46353,2.46319,2.4634,24000000.0
2007-01-19 12:37:00,2.46362,2.4637,2.46339,2.46347,39500000.0
2007-01-19 12:38:00,2.46337,2.46343,2.46325,2.46329,37100000.0
2007-01-19 12:39:00,2.46323,2.46332,2.4631,2.46312,46700000.0
2007-01-19 12:40:00,2.46304,2.46316,2.46287,2.46287,53200000.0
2007-01-19 12:41:00,2.46284,2.46309,2.46284,2.46292,48600000.0
2007-01-19 12:42:00,2.46286,2.46304,2.46278,2.46278,37900000.0
2007-01-19 12:43:00,2.46269,2.46292,2.46269,2.46289,34700000.0
2007-01-19 12:44:00,2.46295,2.46298,2.46282,2.46291,17800000.0
2007-01-19 12:45:00,2.46302,2.46316,2.46284,2.4631,37600000.0
2007-01-19 12:46:00,2.4631,2.46337,2.46296,2.46308,37200000.0
2007-01-19 12:47:00,2.46303,2.46318,2.46284,2.46318,32300000.0
2007-01-19 12:48:00,2.46315,2.46322,2.463,2.46302,47100000.0
2007-01-19 12:49:00,2.46313,2.46338,2.46301,2.46338,35700000.0
2007-01-19 12:50:00,2.46341,2.46346,2.46318,2.46331,23100000.0
2007-01-19 12:51:00,2.46312,2.46328,2.46284,2.46319,30000000.0
2007-01-19 12:52:00,2.46331,2.46331,2.46299,2.46299,13600000.0
2007-01-19 12:53:00,2.46305,2.46305,2.46276,2.46301,28200000.0
2007-01-19 12:54:00,2.46312,2.46335,2.463,2.46332,48900000.0
2007-01-19 12:55:00,2.46319,2.46319,2.46296,2.46305,60199998.0
2007-01-19 12:56:00,2.46297,2.4633,2.46297,2.46318,48300000.0
2007-01-19 12:57:00,2.4632,2.46325,2.46299,2.46315,15800000.0
2007-01-19 12:58:00,2.46334,2.46335,2.46289,2.46289,18000000.0
2007-01-19 12:59:00,2.46275,2.46299,2.46272,2.46299,52200000.0
2007-01-19 13:00:00,2.46297,2.46312,2.46289,2.46289,45900000.0
2007-01-19 13:01:00,2.4629,2.46299,2.46253,2.46299,26900000.0
2007-01-19 13:02:00,2.46308,2.46319,2.46289,2.46289,37000000.0
2007-01-19 13:03:00,2.46279,2.46284,2.46236,2.46236,26800000.0
2007-01-19 13:04:00,2.46235,2.46278,2.46235,2.46242,52000000.0
2007-01-19 13:05:00,2.46247,2.46247,2.46236,2.46236,53300000.0
2007-01-19 13:06:00,2.46239,2.46268,2.46239,2.46252,23800000.0
2007-01-19 13:07:00,2.46249,2.46261,2.46243,2.46245,47600000.0
2007-01-19 13:08:00,2.46242,2.46262,2.46242,2.46258,42800000.0
2007-01-19 13:09:00,2.4625,2.46263,2.46243,2.46263,18000000.0
2007-01-19 13:10:00,2.46245,2.46257,2.46231,2.46249,30000000.0
2007-01-19 13:11:00,2.46256,2.46256,2.46229,2.46247,34400000.0
2007-01-19 13:12:00,2.46247,2.46247,2.46235,2.46235,26700000.0
2007-01-19 13:13:00,2.46242,2.46252,2.46236,2.46238,37500000.0
2007-01-19 13:14:00,2.46225,2.46236,2.46222,2.46228,42800000.0
2007-01-19 13:15:00,2.46224,2.4623,2.46206,2.4623,40200000.0
2007-01-19 13:16:00,2.46206,2.46226,2.46206,2.46218,32600000.0
2007-01-19 13:17:00,2.46225,2.4624,2.46223,2.46223,31600000.0
2007-01-19 13:18:00,2.46227,2.46243,2.46223,2.46227,26400000.0
2007-01-19 13:19:00,2.46236,2.46247,2.46231,2.46247,18800000.0
2007-01-19 13:20:00,2.46241,2.46259,2.46238,2.46252,54700000.0
2007-01-19 13:21:00,2.46274,2.46303,2.46273,2.4629,33400000.0
2007-01-19 13:22:00,2.46304,2.46322,2.46295,2.46322,27200000.0
2007-01-19 13:23:00,2.46315,2.46315,2.46288,2.46295,14700000.0
2007-01-19 13:24:00,2.46301,2.46319,2.46292,2.46294,36000000.0
2007-01-19 13:25:00,2.46292,2.46296,2.46274,2.46296,13400000.0
2007-01-19 13:26:00,2.46291,2.46309,2.46282,2.46297,29300000.0
2007-01-19 13:27:00,2.46281,2.46298,2.46281,2.46298,40600000.0
2007-01-19 13:28:00,2.46295,2.46301,2.46283,2.46289,42100000.0
2007-01-19 13:29:00,2.46296,2.46314,2.46296,2.46307,42900000.0
2007-01-19 13:30:00,2.46291,2.46299,2.46283,2.46291,25800000.0
2007-01-19 13:31:00,2.46286,2.4632,2.46284,2.4632,46600000.0
2007-01-19 13:32:00,2.46317,2.4632,2.46299,2.46308,49099999.0
2007-01-19 13:33:00,2.46291,2.46313,2.46281,2.46281,41600000.0
2007-01-19 13:34:00,2.46284,2.46313,2.4628,2.463,52000000.0
2007-01-19 13:35:00,2.46304,2.46304,2.46269,2.46288,33900000.0
2007-01-19 13:36:00,2.463,2.46311,2.46282,2.46311,50300000.0
2007-01-19 13:37:00,2.463,2.463,2.46261,2.46277,20700000.0
2007-01-19 13:38:00,2.46288,2.46288,2.46252,2.46267,38800000.0
2007-01-19 13:39:00,2.46263,2.46283,2.46261,2.46261,42900000.0
2007-01-19 13:40:00,2.46263,2.46324,2.46263,2.46324,26000000.0
2007-01-19 13:41:00,2.46322,2.46332,2.46282,2.46282,37100000.0
2007-01-19 13:42:00,2.46276,2.46301,2.46268,2.46301,32700000.0
2007-01-19 13:43:00,2.46269,2.46297,2.46269,2.46272,22700000.0
2007-01-19 13:44:00,2.46288,2.46294,2.46263,2.46265,44100001.0
2007-01-19 13:45:00,2.46274,2.46279,2.46253,2.46254,23500000.0
2007-01-19 13:46:00,2.4627,2.4631,2.46253,2.4631,50400000.0
2007-01-19 13:47:00,2.46324,2.4633,2.46286,2.46303,29500000.0
2007-01-19 13:48:00,2.46313,2.46355,2.46313,2.46331,50100000.0
2007-01-19 13:49:00,2.46337,2.46356,2.46334,2.46341,46000000.0
2007-01-19 13:50:00,2.46356,2.46387,2.46348,2.46387,27100000.0
2007-01-19 13:51:00,2.46405,2.46423,2.46381,2.46381,29800000.0
2007-01-19 13:52:00,2.46405,2.46416,2.46373,2.46412,41300000.0
2007-01-19 13:53:00,2.46406,2.46438,2.46399,2.46431,40500000.0
2007-01-19 13:54:00,2.4643,2.46448,2.46425,2.46436,33300000.0
2007-01-19 13:55:00,2.46428,2.4645,2.46428,2.46443,45000000.0
2007-01-19 13:56:00,2.46447,2.46456,2.4643,2.46434,39400000.0
2007-01-19 13:57:00,2.46448,2.46463,2.46419,2.46437,47400000.0
2007-01-19 13:58:00,2.46444,2.46472,2.46431,2.46472,30000000.0
2007-01-19 13:59:00,2.46485,2.46493,2.46465,2.46478,39000000.0
2007-01-19 14:00:00,2.46483,2.46523,2.46483,2.46523,59900000.0
2007-01-19 14:01:00,2.46521,2.4655,2.46508,2.4655,35700000.0
2007-01-19 14:02:00,2.46519,2.46522,2.46503,2.46504,51800000.0
2007-01-19 14:03:00,2.46519,2.46532,2.46498,2.46498,37300000.0
2007-01-19 14:04:00,2.46493,2.46503,2.46483,2.46489,36200000.0
2007-01-19 14:05:00,2.46478,2.46487,2.46452,2.46452,46499999.0
2007-01-19 14:06:00,2.46448,2.46456,2.46438,2.46443,31700000.0
2007-01-19 14:07:00,2.46439,2.46439,2.46397,2.46404,34100000.0
2007-01-19 14:08:00,2.46414,2.46439,2.4639,2.4639,63399999.0
2007-01-19 14:09:00,2.46402,2.46411,2.46389,2.46408,16600000.0
2007-01-19 14:10:00,2.46385,2.46401,2.46373,2.4639,44700000.0
2007-01-19 14:11:00,2.46404,2.46406,2.46386,2.46386,72400000.0
2007-01-19 14:12:00,2.46434,2.46434,2.46408,2.46412,28100000.0
2007-01-19 14:13:00,2.46397,2.46399,2.4638,2.46398,21800000.0
2007-01-19 14:14:00,2.46406,2.46411,2.46394,2.46403,41300000.0
2007-01-19 14:15:00,2.46391,2.46461,2.46391,2.46461,21800000.0
2007-01-19 14:16:00,2.46438,2.46438,2.46385,2.46385,27800000.0
2007-01-19 14:17:00,2.46364,2.46393,2.46364,2.46391,22400000.0
2007-01-19 14:18:00,2.46418,2.46424,2.46414,2.46423,16000000.0
2007-01-19 14:19:00,2.46417,2.46443,2.46417,2.46428,59500000.0
2007-01-19 14:20:00,2.46428,2.46428,2.4639,2.46395,68600000.0
2007-01-19 14:21:00,2.46369,2.46396,2.46369,2.46387,18700000.0
2007-01-19 14:22:00,2.46391,2.46404,2.46366,2.46368,34100000.0
2007-01-19 14:23:00,2.46346,2.46349,2.46325,2.46334,39900000.0
2007-01-19 14:24:00,2.46333,2.46355,2.46333,2.46355,32900000.0
2007-01-19 14:25:00,2.46349,2.46386,2.46349,2.46386,27400000.0
2007-01-19 14:26:00,2.46367,2.46384,2.46361,2.46384,62200000.0
2007-01-19 14:27:00,2.46398,2.46431,2.46398,2.46431,36600000.0
2007-01-19 14:28:00,2.46417,2.46436,2.4641,2.46423,33000000.0
2007-01-19 14:29:00,2.46433,2.46433,2.46419,2.46419,28600001.0
2007-01-19 14:30:00,2.46433,2.46455,2.46428,2.46442,57500000.0
2007-01-19 14:31:00,2.4645,2.46453,2.46425,2.46432,58800000.0
2007-01-19 14:32:00,2.46431,2.46457,2.46429,2.46449,38900000.0
2007-01-19 14:33:00,2.46442,2.46468,2.46442,2.46468,26800000.0
2007-01-19 14:34:00,2.46475,2.46538,2.46475,2.46526,41600000.0
2007-01-19 14:35:00,2.46513,2.46581,2.46512,2.46575,13800000.0
2007-01-19 14:36:00,2.46559,2.46581,2.46555,2.46577,33100000.0
2007-01-19 14:37:00,2.46567,2.46575,2.46553,2.46553,17500000.0
2007-01-19 14:38:00,2.46562,2.46602,2.46562,2.46577,29300000.0
2007-01-19 14:39:00,2.46571,2.46597,2.46539,2.46539,27500000.0
2007-01-19 14:40:00,2.46528,2.46539,2.46513,2.46525,57700000.0
2007-01-19 14:41:00,2.46507,2.46522,2.4649,2.46513,24100000.0
2007-01-19 14:42:00,2.46519,2.46519,2.46491,2.46513,28100000.0
2007-01-19 14:43:00,2.46515,2.46522,2.46494,2.465,33100000.0
2007-01-19 14:44:00,2.46496,2.46518,2.46496,2.46507,24200000.0
2007-01-19 14:45:00,2.46504,2.46518,2.46482,2.46482,45400000.0
2007-01-19 14:46:00,2.46488,2.46502,2.46481,2.46481,31800000.0
2007-01-19 14:47:00,2.46496,2.46526,2.46496,2.46499,30200000.0
2007-01-19 14:48:00,2.46498,2.46502,2.46493,2.46493,23200000.0
2007-01-19 14:49:00,2.46502,2.46502,2.46479,2.46482,19000000.0
2007-01-19 14:50:00,2.46471,2.46492,2.46461,2.46492,29900000.0
2007-01-19 14:51:00,2.46481,2.46491,2.46446,2.46446,50800000.0
2007-01-19 14:52:00,2.46445,2.46467,2.46444,2.46462,58000000.0
2007-01-19 14:53:00,2.46453,2.46483,2.46453,2.46473,54200000.0
2007-01-19 14:54:00,2.4645,2.46458,2.46442,2.46446,32200000.0
2007-01-19 14:55:00,2.4644,2.46456,2.4644,2.46445,44300000.0
2007-01-19 14:56:00,2.46442,2.46458,2.46442,2.46453,20600000.0
2007-01-19 14:57:00,2.46436,2.46448,2.46406,2.46417,39500000.0
2007-01-19 14:58:00,2.46423,2.46429,2.46385,2.46385,31200000.0
2007-01-19 14:59:00,2.46376,2.46408,2.46376,2.46408,27600000.0
2007-01-19 15:00:00,2.46417,2.46423,2.46388,2.46394,40600000.0
2007-01-19 15:01:00,2.46385,2.46403,2.46376,2.46391,44599999.0
2007-01-19 15:02:00,2.46397,2.46398,2.46365,2.46382,25600000.0
2007-01-19 15:03:00,2.464,2.464,2.46349,2.46386,26700000.0
2007-01-19 15:04:00,2.4638,2.46385,2.46347,2.46355,48300000.0
2007-01-19 15:05:00,2.46359,2.46388,2.46359,2.46375,43800000.0
2007-01-19 15:06:00,2.46368,2.46386,2.46355,2.4636,46300000.0
2007-01-19 15:07:00,2.4635,2.46359,2.4634,2.46351,32500000.0
2007-01-19 15:08:00,2.46385,2.46402,2.46385,2.46392,19400000.0
2007-01-19 15:09:00,2.46415,2.46429,2.46406,2.46414,31900000.0
2007-01-19 15:10:00,2.46424,2.46427,2.46394,2.46414,27200000.0
2007-01-19 15:11:00,2.46414,2.46434,2.46407,2.46412,53400000.0
2007-01-19 15:12:00,2.46409,2.46431,2.46405,2.46422,18500000.0
2007-01-19 15:13:00,2.4644,2.4644,2.46413,2.46413,32000000.0
2007-01-19 15:14:00,2.46423,2.46435,2.46403,2.46435,13600000.0
2007-01-19 15:15:00,2.46457,2.46457,2.46418,2.46425,25200000.0
2007-01-19 15:16:00,2.46435,2.46451,2.46435,2.46435,27200000.0
2007-01-19 15:17:00,2.46435,2.46447,2.46429,2.46445,26700000.0
2007-01-19 15:18:00,2.46447,2.46447,2.46432,2.46439,14600000.0
2007-01-19 15:19:00,2.46434,2.46472,2.46434,2.46462,59200000.0
2007-01-19 15:20:00,2.46467,2.46479,2.46463,2.46463,19300000.0
2007-01-19 15:21:00,2.46469,2.46469,2.4645,2.46463,46500000.0
2007-01-19 15:22:00,2.46455,2.46484,2.46452,2.46455,38900000.0
2007-01-19 15:23:00,2.46439,2.46441,2.46435,2.46438,43600000.0
2007-01-19 15:24:00,2.46451,2.46474,2.4643,2.46449,29700000.0
2007-01-19 15:25:00,2.46436,2.46455,2.46429,2.46446,44300000.0
2007-01-19 15:26:00,2.46442,2.46455,2.46432,2.46439,27800000.0
2007-01-19 15:27:00,2.46437,2.46462,2.46437,2.46452,26200000.0
2007-01-19 15:28:00,2.46447,2.46463,2.46443,2.46451,69099999.0
2007-01-19 15:29:00,2.46443,2.46474,2.46435,2.46474,21800000.0
2007-01-19 15:30:00,2.46482,2.46492,2.46451,2.46452,36700000.0
2007-01-19 15:31:00,2.4646,2.46471,2.46448,2.46448,25300000.0
2007-01-19 15:32:00,2.46463,2.46475,2.46443,2.46475,29800000.0
2007-01-19 15:33:00,2.46475,2.46486,2.46444,2.46471,33900000.0
2007-01-19 15:34:00,2.46477,2.46487,2.46456,2.46487,36600000.0
2007-01-19 15:35:00,2.46467,2.46492,2.46466,2.46466,52400000.0
2007-01-19 15:36:00,2.46452,2.46475,2.46452,2.46455,30200000.0
2007-01-19 15:37:00,2.46479,2.46479,2.46457,2.46468,39500000.0
2007-01-19 15:38:00,2.46494,2.46514,2.46468,2.46497,52500000.0
2007-01-19 15:39:00,2.46519,2.46522,2.46491,2.46503,35700000.0
2007-01-19 15:40:00,2.46521,2.46548,2.46509,2.46548,29200000.0
2007-01-19 15:41:00,2.46569,2.4658,2.46555,2.46562,53100000.0
2007-01-19 15:42:00,2.46567,2.46568,2.46544,2.46562,37100000.0
2007-01-19 15:43:00,2.46557,2.46573,2.46557,2.46573,52000000.0
2007-01-19 15:44:00,2.4656,2.46597,2.4656,2.46593,64800000.0
2007-01-19 15:45:00,2.46601,2.46606,2.46587,2.46598,42700000.0
2007-01-19 15:46:00,2.46604,2.46626,2.46591,2.46597,39300000.0
2007-01-19 15:47:00,2.46605,2.46658,2.46605,2.46658,37400000.0
2007-01-19 15:48:00,2.4667,2.46727,2.4667,2.46709,45600000.0
2007-01-19 15:49:00,2.46721,2.46721,2.46685,2.46688,52000000.0
2007-01-19 15:50:00,2.46678,2.46684,2.4665,2.4665,35600000.0
2007-01-19 15:51:00,2.46656,2.46683,2.46656,2.46658,26800000.0
2007-01-19 15:52:00,2.4667,2.46677,2.46663,2.46673,36500000.0
2007-01-19 15:53:00,2.46645,2.46667,2.46645,2.46656,34000000.0
2007-01-19 15:54:00,2.46649,2.4667,2.46647,2.46656,42800000.0
2007-01-19 15:55:00,2.4667,2.46677,2.46645,2.46647,44700000.0
2007-01-19 15:56:00,2.46647,2.46669,2.46641,2.46641,44000000.0
2007-01-19 15:57:00,2.46643,2.46651,2.46628,2.46646,36100000.0
2007-01-19 15:58:00,2.46647,2.46647,2.46625,2.46627,18000000.0
2007-01-19 15:59:00,2.46646,2.46655,2.46633,2.46638,33600000.0
2007-01-19 16:00:00,2.46627,2.46653,2.46627,2.46647,18800000.0
2007-01-19 16:01:00,2.46651,2.46651,2.46615,2.46622,48100000.0
2007-01-19 16:02:00,2.46614,2.46637,2.46604,2.46605,28800000.0
2007-01-19 16:03:00,2.46586,2.46586,2.46547,2.46549,21200000.0
2007-01-19 16:04:00,2.46535,2.46563,2.46535,2.46547,32800000.0
2007-01-19 16:05:00,2.46547,2.4658,2.46547,2.46563,23600000.0
2007-01-19 16:06:00,2.46554,2.46582,2.46539,2.46566,48500000.0
2007-01-19 16:07:00,2.46598,2.46619,2.46598,2.46598,22800000.0
2007-01-19 16:08:00,2.46581,2.4664,2.46581,2.4664,27800000.0
2007-01-19 16:09:00,2.46645,2.46687,2.46645,2.46687,18300000.0
2007-01-19 16:10:00,2.46704,2.46712,2.4668,2.46695,23400000.0
2007-01-19 16:11:00,2.4669,2.46697,2.46659,2.46697,37500000.0
2007-01-19 16:12:00,2.46693,2.46698,2.46658,2.46672,69000000.0
2007-01-19 16:13:00,2.46658,2.46658,2.4663,2.46641,22300000.0
2007-01-19 16:14:00,2.4665,2.4665,2.4661,2.46615,37800000.0
2007-01-19 16:15:00,2.46607,2.46607,2.46596,2.46604,23200000.0
2007-01-19 16:16:00,2.466,2.466,2.46588,2.46588,32500000.0
2007-01-19 16:17:00,2.46584,2.46597,2.4656,2.46591,21400000.0
2007-01-19 16:18:00,2.46571,2.46571,2.46552,2.4656,22400000.0
2007-01-19 16:19:00,2.46559,2.46564,2.46543,2.46543,84499999.0
2007-01-19 16:20:00,2.46541,2.46558,2.46521,2.46542,34700000.0
2007-01-19 16:21:00,2.46539,2.46544,2.46498,2.46498,59300000.0
2007-01-19 16:22:00,2.465,2.46509,2.46492,2.46503,26800000.0
2007-01-19 16:23:00,2.46498,2.46524,2.46496,2.46502,26700000.0
2007-01-19 16:24:00,2.465,2.46518,2.46487,2.46496,63100001.0
2007-01-19 16:25:00,2.46518,2.46523,2.46495,2.46523,58800000.0
2007-01-19 16:26:00,2.46536,2.46546,2.46514,2.46527,31300000.0
2007-01-19 16:27:00,2.46537,2.46558,2.46537,2.4654,38800000.0
2007-01-19 16:28:00,2.46559,2.46602,2.46559,2.46588,52500000.0
2007-01-19 16:29:00,2.46566,2.46602,2.46566,2.46602,48600000.0
2007-01-19 16:30:00,2.46649,2.46672,2.46642,2.46647,41400000.0
2007-01-19 16:31:00,2.46646,2.46704,2.46646,2.46692,33600000.0
2007-01-19 16:32:00,2.46695,2.46695,2.46665,2.46667,16600000.0
2007-01-19 16:33:00,2.46657,2.46667,2.46639,2.4666,21000000.0
2007-01-19 16:34:00,2.46662,2.46687,2.46654,2.46686,20000000.0
2007-01-19 16:35:00,2.46688,2.46719,2.46675,2.46688,45000001.0
2007-01-19 16:36:00,2.46675,2.46691,2.46667,2.46679,55100000.0
2007-01-19 16:37:00,2.46702,2.46717,2.46683,2.46711,40000000.0
2007-01-19 16:38:00,2.46709,2.46735,2.46702,2.46705,33400000.0
2007-01-19 16:39:00,2.46687,2.46693,2.46669,2.46672,48200000.0
2007-01-19 16:40:00,2.46687,2.46687,2.46642,2.46659,32100000.0
2007-01-19 16:41:00,2.46659,2.46686,2.46657,2.46669,50600000.0
2007-01-19 16:42:00,2.46676,2.46688,2.46673,2.46673,35900001.0
2007-01-19 16:43:00,2.46678,2.46678,2.46638,2.46652,38000000.0
2007-01-19 16:44:00,2.46633,2.46655,2.46633,2.4664,38000000.0
2007-01-19 16:45:00,2.46638,2.4671,2.46632,2.4671,43000000.0
2007-01-19 16:46:00,2.46726,2.46726,2.46705,2.46712,47300001.0
2007-01-19 16:47:00,2.46719,2.46747,2.46703,2.46716,42700000.0
2007-01-19 16:48:00,2.46696,2.4671,2.46682,2.46682,16200000.0
2007-01-19 16:49:00,2.4669,2.46728,2.4669,2.46708,16800000.0
2007-01-19 16:50:00,2.46716,2.46742,2.46703,2.46742,47300000.0
2007-01-19 16:51:00,2.46752,2.46776,2.46751,2.46765,42600000.0
2007-01-19 16:52:00,2.46765,2.46769,2.46746,2.46763,49300000.0
2007-01-19 16:53:00,2.46759,2.46759,2.46739,2.46739,9800000.0
2007-01-19 16:54:00,2.46739,2.46752,2.46737,2.46743,45900000.0
2007-01-19 16:55:00,2.46741,2.4677,2.46741,2.46746,25700000.0
2007-01-19 16:56:00,2.46751,2.46775,2.46751,2.46768,21000000.0
2007-01-19 16:57:00,2.46769,2.46769,2.46743,2.46753,40200000.0
2007-01-19 16:58:00,2.46749,2.46754,2.46727,2.46727,27500000.0
2007-01-19 16:59:00,2.4671,2.46731,2.46698,2.46716,43600000.0
2007-01-19 17:00:00,2.46719,2.46793,2.46713,2.46729,44100000.0
2007-01-19 17:01:00,2.46771,2.46817,2.46759,2.46817,50800001.0
2007-01-19 17:02:00,2.46803,2.46848,2.46803,2.46825,39500000.0
2007-01-19 17:03:00,2.46811,2.46818,2.46775,2.46775,30200000.0
2007-01-19 17:04:00,2.46774,2.46774,2.46738,2.46738,45400000.0
2007-01-19 17:05:00,2.46735,2.46784,2.46731,2.46775,48500000.0
2007-01-19 17:06:00,2.46777,2.46814,2.46777,2.46807,29400000.0
2007-01-19 17:07:00,2.46827,2.46829,2.46797,2.46826,26400000.0
2007-01-19 17:08:00,2.46846,2.46867,2.4683,2.46835,37000000.0
2007-01-19 17:09:00,2.46851,2.46851,2.46815,2.46823,29000000.0
2007-01-19 17:10:00,2.46829,2.46849,2.46817,2.46817,39400000.0
2007-01-19 17:11:00,2.46797,2.46813,2.46788,2.46804,37900000.0
2007-01-19 17:12:00,2.46811,2.46811,2.46797,2.46804,41800000.0
2007-01-19 17:13:00,2.46836,2.46836,2.46792,2.46796,32300000.0
2007-01-19 17:14:00,2.46798,2.46823,2.46798,2.46809,14400000.0
2007-01-19 17:15:00,2.46788,2.46816,2.46788,2.46813,46000000.0
2007-01-19 17:16:00,2.46813,2.46832,2.4681,2.4681,31600000.0
2007-01-19 17:17:00,2.46813,2.46831,2.46793,2.46827,36600000.0
2007-01-19 17:18:00,2.46821,2.46839,2.46821,2.46827,13200000.0
2007-01-19 17:19:00,2.46822,2.46822,2.46791,2.46811,35900000.0
2007-01-19 17:20:00,2.46838,2.46855,2.46785,2.4681,32700000.0
2007-01-19 17:21:00,2.4683,2.46844,2.4682,2.46844,37500000.0
2007-01-19 17:22:00,2.4685,2.46882,2.46836,2.46838,67600001.0
2007-01-19 17:23:00,2.46839,2.46854,2.46833,2.46842,34300000.0
2007-01-19 17:24:00,2.46815,2.46843,2.46807,2.46819,32500000.0
2007-01-19 17:25:00,2.46798,2.46832,2.46792,2.46811,37800000.0
2007-01-19 17:26:00,2.46786,2.46794,2.46753,2.46786,28400000.0
2007-01-19 17:27:00,2.46776,2.46789,2.46773,2.46789,50400000.0
2007-01-19 17:28:00,2.46807,2.46807,2.46773,2.46773,33000000.0
2007-01-19 17:29:00,2.46805,2.46805,2.4675,2.4675,31700000.0
2007-01-19 17:30:00,2.46748,2.46783,2.46746,2.46771,40400000.0
2007-01-19 17:31:00,2.46758,2.46758,2.467,2.467,14200000.0
2007-01-19 17:32:00,2.46696,2.46746,2.46696,2.46746,16800000.0
2007-01-19 17:33:00,2.46752,2.46766,2.46731,2.46766,23000000.0
2007-01-19 17:34:00,2.4674,2.46758,2.46733,2.46733,35900000.0
2007-01-19 17:35:00,2.46731,2.46743,2.46715,2.46743,45800000.0
2007-01-19 17:36:00,2.46722,2.46755,2.46722,2.46732,54800000.0
2007-01-19 17:37:00,2.46739,2.46751,2.46719,2.46719,21400000.0
2007-01-19 17:38:00,2.46741,2.4675,2.46724,2.4675,46800000.0
2007-01-19 17:39:00,2.46727,2.46727,2.46681,2.46681,34600000.0
2007-01-19 17:40:00,2.46687,2.46696,2.46674,2.46674,30000000.0
2007-01-19 17:41:00,2.46669,2.46678,2.46659,2.46666,36300000.0
2007-01-19 17:42:00,2.46675,2.46695,2.46647,2.46647,29800000.0
2007-01-19 17:43:00,2.46645,2.46646,2.46622,2.46622,31400000.0
2007-01-19 17:44:00,2.4661,2.46629,2.4661,2.46617,41500000.0
2007-01-19 17:45:00,2.4661,2.46615,2.46605,2.46605,28400000.0
2007-01-19 17:46:00,2.46614,2.4667,2.46614,2.46637,50900000.0
2007-01-19 17:47:00,2.46618,2.46625,2.46593,2.46625,38700000.0
2007-01-19 17:48:00,2.46608,2.46642,2.46608,2.46633,23200000.0
2007-01-19 17:49:00,2.46613,2.46614,2.46599,2.46599,35100000.0
2007-01-19 17:50:00,2.46592,2.46608,2.46581,2.46585,40300000.0
2007-01-19 17:51:00,2.46581,2.46667,2.46579,2.46662,27900000.0
2007-01-19 17:52:00,2.46664,2.46683,2.46664,2.46672,16400000.0
2007-01-19 17:53:00,2.46692,2.46715,2.46673,2.46683,27600000.0
2007-01-19 17:54:00,2.46661,2.46661,2.46633,2.46659,20000000.0
2007-01-19 17:55:00,2.46664,2.46691,2.46646,2.46648,59100000.0
2007-01-19 17:56:00,2.46679,2.46689,2.46672,2.46672,28700000.0
2007-01-19 17:57:00,2.46658,2.46716,2.46658,2.46716,36900000.0
2007-01-19 17:58:00,2.46725,2.46741,2.46708,2.46717,28900000.0
2007-01-19 17:59:00,2.46701,2.46731,2.46687,2.46707,33100000.0
2007-01-19 18:00:00,2.46721,2.46753,2.46701,2.46708,24400000.0
2007-01-19 18:01:00,2.46735,2.46768,2.46735,2.46742,338400000.0
2007-01-19 18:02:00,2.46738,2.46779,2.46728,2.46754,326200001.0
2007-01-19 18:03:00,2.46754,2.46766,2.46714,2.46736,464000002.0
2007-01-19 18:04:00,2.4674,2.46747,2.46705,2.46727,327100000.0
2007-01-19 18:05:00,2.46727,2.46727,2.46686,2.46712,225900000.0
2007-01-19 18:06:00,2.46719,2.46724,2.4668,2.46689,373200001.0
2007-01-19 18:07:00,2.46692,2.46735,2.46692,2.46721,406800000.0
2007-01-19 18:08:00,2.46697,2.46711,2.46668,2.46692,430800000.0
2007-01-19 18:09:00,2.46679,2.46699,2.46652,2.46679,280299999.0
2007-01-19 18:10:00,2.46687,2.467,2.46676,2.46682,249000000.0
2007-01-19 18:11:00,2.46694,2.46712,2.46684,2.46712,253700000.0
2007-01-19 18:12:00,2.46688,2.46715,2.46682,2.4671,164800000.0
2007-01-19 18:13:00,2.46694,2.46716,2.46684,2.467,146400000.0
2007-01-19 18:14:00,2.46724,2.46755,2.46711,2.46718,282000001.0
2007-01-19 18:15:00,2.46713,2.46726,2.46693,2.46713,311500001.0
2007-01-19 18:16:00,2.46722,2.46734,2.46704,2.46713,332200001.0
2007-01-19 18:17:00,2.46715,2.46746,2.46709,2.46719,193000000.0
2007-01-19 18:18:00,2.46741,2.46761,2.4672,2.46732,153700000.0
2007-01-19 18:19:00,2.46717,2.46727,2.46686,2.46686,288700001.0
2007-01-19 18:20:00,2.46683,2.46719,2.46679,2.46699,153500000.0
2007-01-19 18:21:00,2.46693,2.46722,2.4669,2.46718,241100000.0
2007-01-19 18:22:00,2.46718,2.46718,2.46687,2.4671,238300000.0
2007-01-19 18:23:00,2.46703,2.46706,2.46657,2.46689,326000000.0
2007-01-19 18:24:00,2.46676,2.46683,2.46653,2.46668,358300000.0
2007-01-19 18:25:00,2.46659,2.46662,2.46628,2.46646,321600000.0
2007-01-19 18:26:00,2.46638,2.46667,2.46628,2.46628,368000000.0
2007-01-19 18:27:00,2.46622,2.46663,2.46569,2.46572,269600000.0
2007-01-19 18:28:00,2.46577,2.46598,2.46563,2.46575,200600001.0
2007-01-19 18:29:00,2.46559,2.46576,2.46543,2.46543,250300000.0
2007-01-19 18:30:00,2.46556,2.46634,2.46556,2.4663,281200000.0
2007-01-19 18:31:00,2.46657,2.46669,2.46643,2.46646,165400000.0
2007-01-19 18:32:00,2.46636,2.46639,2.46604,2.46604,224899995.0
2007-01-19 18:33:00,2.46615,2.46634,2.46591,2.46612,280600000.0
2007-01-19 18:34:00,2.46613,2.46625,2.46586,2.46596,349500000.0
2007-01-19 18:35:00,2.46583,2.46595,2.46559,2.46589,135100000.0
2007-01-19 18:36:00,2.46589,2.46589,2.46547,2.46568,91600001.0
2007-01-19 18:37:00,2.4657,2.46592,2.46555,2.46583,93800001.0
2007-01-19 18:38:00,2.4659,2.46599,2.46585,2.46588,98200000.0
2007-01-19 18:39:00,2.46585,2.46613,2.46573,2.46588,166000000.0
2007-01-19 18:40:00,2.46595,2.46601,2.46537,2.46537,256200000.0
2007-01-19 18:41:00,2.46533,2.46552,2.46527,2.46532,130800001.0
2007-01-19 18:42:00,2.4653,2.46533,2.46491,2.4651,100500000.0
2007-01-19 18:43:00,2.46508,2.46512,2.46493,2.46496,67600000.0
2007-01-19 18:44:00,2.4651,2.46525,2.46496,2.46496,160500000.0
2007-01-19 18:45:00,2.46487,2.46488,2.46464,2.46475,65400000.0
2007-01-19 18:46:00,2.46478,2.46498,2.46475,2.46498,29500000.0
2007-01-19 18:47:00,2.46495,2.46526,2.46495,2.46526,43000000.0
2007-01-19 18:48:00,2.46514,2.46521,2.46487,2.46487,100800000.0
2007-01-19 18:49:00,2.46507,2.46511,2.46504,2.46507,32600000.0
2007-01-19 18:50:00,2.46494,2.4652,2.46494,2.46516,33800000.0
2007-01-19 18:51:00,2.46517,2.46531,2.46499,2.46518,146100000.0
2007-01-19 18:52:00,2.46505,2.46532,2.46505,2.46522,163300000.0
2007-01-19 18:53:00,2.46525,2.46553,2.46515,2.4652,141500000.0
2007-01-19 18:54:00,2.46519,2.46535,2.46519,2.46523,138500001.0
2007-01-19 18:55:00,2.46521,2.46544,2.46521,2.46544,155700000.0
2007-01-19 18:56:00,2.46549,2.4655,2.46537,2.46542,38500000.0
2007-01-19 18:57:00,2.46547,2.46559,2.46536,2.46536,87800001.0
2007-01-19 18:58:00,2.46534,2.46569,2.46534,2.46543,257900000.0
2007-01-19 18:59:00,2.46543,2.46552,2.46532,2.46535,199900000.0
2007-01-19 19:00:00,2.46541,2.46558,2.46526,2.46557,106900000.0
2007-01-19 19:01:00,2.46553,2.46572,2.46528,2.46545,53900000.0
2007-01-19 19:02:00,2.46522,2.46531,2.46504,2.46528,175799999.0
2007-01-19 19:03:00,2.46527,2.4654,2.46504,2.46511,85000000.0
2007-01-19 19:04:00,2.46519,2.46525,2.46517,2.46518,45400000.0
2007-01-19 19:05:00,2.46516,2.46547,2.46514,2.46547,57400000.0
2007-01-19 19:06:00,2.46558,2.46595,2.46554,2.46588,243700000.0
2007-01-19 19:07:00,2.4657,2.4659,2.46563,2.46585,119700000.0
2007-01-19 19:08:00,2.46593,2.46609,2.4657,2.46609,210300000.0
2007-01-19 19:09:00,2.46607,2.46652,2.466,2.46635,126100000.0
2007-01-19 19:10:00,2.46614,2.46621,2.46554,2.46554,119100000.0
2007-01-19 19:11:00,2.46539,2.46546,2.46507,2.46507,74000000.0
2007-01-19 19:12:00,2.46501,2.46515,2.4648,2.46515,24800000.0
2007-01-19 19:13:00,2.4652,2.4652,2.46478,2.46479,147500000.0
2007-01-19 19:14:00,2.46491,2.46496,2.46467,2.46483,93600000.0
2007-01-19 19:15:00,2.46463,2.46495,2.46458,2.46478,125300000.0
2007-01-19 19:16:00,2.46488,2.46488,2.4646,2.46464,28600000.0
2007-01-19 19:17:00,2.46465,2.46474,2.46436,2.46452,69600000.0
2007-01-19 19:18:00,2.46442,2.46442,2.46413,2.46414,109900000.0
2007-01-19 19:19:00,2.46408,2.46428,2.4638,2.4638,96600000.0
2007-01-19 19:20:00,2.46386,2.46403,2.46375,2.4639,157500000.0
2007-01-19 19:21:00,2.46395,2.46397,2.46369,2.46384,94300000.0
2007-01-19 19:22:00,2.46379,2.46398,2.46372,2.46372,110399999.0
2007-01-19 19:23:00,2.46363,2.46389,2.46357,2.46365,156900000.0
2007-01-19 19:24:00,2.46381,2.46392,2.46376,2.46387,78700000.0
2007-01-19 19:25:00,2.4638,2.46382,2.46368,2.46368,71600000.0
2007-01-19 19:26:00,2.46356,2.46399,2.46356,2.46397,165100000.0
2007-01-19 19:27:00,2.46397,2.46408,2.46386,2.46391,116800000.0
2007-01-19 19:28:00,2.46389,2.46396,2.46384,2.46386,64700000.0
2007-01-19 19:29:00,2.46372,2.4638,2.46367,2.46373,117700001.0
2007-01-19 19:30:00,2.46377,2.4641,2.46373,2.46382,226499998.0
2007-01-19 19:31:00,2.46385,2.464,2.46381,2.46396,69200000.0
2007-01-19 19:32:00,2.46382,2.46421,2.46377,2.46402,146100001.0
2007-01-19 19:33:00,2.464,2.46415,2.46394,2.46415,64900000.0
2007-01-19 19:34:00,2.46407,2.46407,2.46383,2.4639,92700000.0
2007-01-19 19:35:00,2.46385,2.46393,2.46358,2.46363,140400000.0
2007-01-19 19:36:00,2.46365,2.46391,2.46365,2.46373,115800000.0
2007-01-19 19:37:00,2.46387,2.46387,2.4636,2.46375,42700000.0
2007-01-19 19:38:00,2.46372,2.4639,2.46369,2.46374,20700000.0
2007-01-19 19:39:00,2.46362,2.46362,2.46326,2.46344,48900000.0
2007-01-19 19:40:00,2.46343,2.46343,2.46312,2.46325,102300000.0
2007-01-19 19:41:00,2.46315,2.46331,2.46315,2.46322,95400000.0
2007-01-19 19:42:00,2.46325,2.46326,2.46299,2.46312,70500000.0
2007-01-19 19:43:00,2.46309,2.46333,2.46308,2.46308,50600000.0
2007-01-19 19:44:00,2.46303,2.46318,2.46298,2.46298,99400000.0
2007-01-19 19:45:00,2.4629,2.46306,2.46285,2.46306,55100000.0
2007-01-19 19:46:00,2.46323,2.46323,2.46277,2.46278,94100000.0
2007-01-19 19:47:00,2.46272,2.46294,2.46269,2.46277,36900000.0
2007-01-19 19:48:00,2.46277,2.46277,2.46243,2.46263,64900000.0
2007-01-19 19:49:00,2.4628,2.4628,2.46263,2.46268,128300000.0
2007-01-19 19:50:00,2.46266,2.46273,2.46249,2.4627,77900000.0
2007-01-19 19:51:00,2.46271,2.46271,2.46246,2.46252,101900000.0
2007-01-19 19:52:00,2.46249,2.46273,2.46249,2.46273,72600000.0
2007-01-19 19:53:00,2.46268,2.46268,2.46248,2.46248,41500000.0
2007-01-19 19:54:00,2.46262,2.46285,2.46261,2.46282,71100000.0
2007-01-19 19:55:00,2.46285,2.4629,2.4628,2.46282,25300000.0
2007-01-19 19:56:00,2.46293,2.463,2.46285,2.46285,59700000.0
2007-01-19 19:57:00,2.463,2.46314,2.46298,2.46307,146300000.0
2007-01-19 19:58:00,2.46308,2.46319,2.46303,2.46305,163000000.0
2007-01-19 19:59:00,2.46324,2.46326,2.46289,2.46306,171200002.0
2007-01-19 20:00:00,2.46311,2.46357,2.46311,2.46357,73600000.0
2007-01-19 20:01:00,2.46351,2.46351,2.46318,2.46343,58300000.0
2007-01-19 20:02:00,2.46341,2.4635,2.46319,2.4634,35400000.0
2007-01-19 20:03:00,2.46346,2.46351,2.46344,2.46351,25000000.0
2007-01-19 20:04:00,2.46351,2.46361,2.4635,2.4636,36400000.0
2007-01-19 20:05:00,2.46365,2.46377,2.46354,2.46354,26400000.0
2007-01-19 20:06:00,2.46348,2.46381,2.46348,2.46357,35500000.0
2007-01-19 20:07:00,2.46372,2.46372,2.46353,2.46357,36300000.0
2007-01-19 20:08:00,2.46354,2.46361,2.46341,2.46341,73100000.0
2007-01-19 20:09:00,2.46357,2.4637,2.46357,2.46365,31200000.0
2007-01-19 20:10:00,2.46375,2.46375,2.46357,2.46362,30300000.0
2007-01-19 20:11:00,2.46355,2.46371,2.46352,2.46352,46700000.0
2007-01-19 20:12:00,2.46354,2.46363,2.46332,2.46338,151200000.0
2007-01-19 20:13:00,2.46342,2.46363,2.46341,2.46353,187700000.0
2007-01-19 20:14:00,2.46347,2.46347,2.46325,2.46325,87000000.0
2007-01-19 20:15:00,2.46356,2.46378,2.46346,2.46355,215500000.0
2007-01-19 20:16:00,2.46355,2.46367,2.46343,2.46363,135500000.0
2007-01-19 20:17:00,2.46367,2.46367,2.46333,2.46333,37200001.0
2007-01-19 20:18:00,2.46338,2.4634,2.46322,2.4633,79600000.0
2007-01-19 20:19:00,2.46328,2.46362,2.46328,2.46354,148400000.0
2007-01-19 20:20:00,2.46354,2.46373,2.46336,2.46349,234499998.0
2007-01-19 20:21:00,2.46345,2.46357,2.46317,2.46317,89400000.0
2007-01-19 20:22:00,2.46305,2.46315,2.46299,2.46315,93900000.0
2007-01-19 20:23:00,2.46312,2.46315,2.46299,2.46315,171300000.0
2007-01-19 20:24:00,2.46293,2.46293,2.46268,2.46268,47500000.0
2007-01-19 20:25:00,2.46251,2.46265,2.46248,2.4626,193400000.0
2007-01-19 20:26:00,2.46278,2.46304,2.46278,2.46279,140300000.0
2007-01-19 20:27:00,2.46273,2.46309,2.46273,2.46309,102200000.0
2007-01-19 20:28:00,2.46301,2.46314,2.46285,2.46285,220200000.0
2007-01-19 20:29:00,2.46292,2.46294,2.46253,2.46253,146400000.0
2007-01-19 20:30:00,2.4625,2.46268,2.46233,2.46236,323300000.0
2007-01-19 20:31:00,2.46237,2.46265,2.46235,2.46235,207200000.0
2007-01-19 20:32:00,2.46237,2.46245,2.46217,2.46241,347500001.0
2007-01-19 20:33:00,2.46232,2.4626,2.4623,2.46231,113200000.0
2007-01-19 20:34:00,2.46235,2.4625,2.46235,2.4624,74000000.0
2007-01-19 20:35:00,2.46245,2.46254,2.46221,2.46239,50600000.0
2007-01-19 20:36:00,2.46246,2.4626,2.46245,2.4626,48300000.0
2007-01-19 20:37:00,2.46251,2.46264,2.46238,2.46238,129400000.0
2007-01-19 20:38:00,2.4624,2.46262,2.46232,2.46232,163400000.0
2007-01-19 20:39:00,2.46231,2.46249,2.4623,2.46249,103800000.0
2007-01-19 20:40:00,2.4626,2.4626,2.46237,2.46245,128700000.0
2007-01-19 20:41:00,2.46258,2.46262,2.46238,2.46238,139300000.0
2007-01-19 20:42:00,2.4624,2.46249,2.46224,2.46235,95699999.0
2007-01-19 20:43:00,2.46247,2.46269,2.46229,2.4624,99300000.0
2007-01-19 20:44:00,2.4625,2.46267,2.46246,2.46247,207600000.0
2007-01-19 20:45:00,2.46255,2.4627,2.4625,2.46262,51400000.0
2007-01-19 20:46:00,2.46266,2.46291,2.46259,2.46276,15200000.0
2007-01-19 20:47:00,2.46263,2.46263,2.46211,2.46222,169500000.0
2007-01-19 20:48:00,2.46223,2.46238,2.4622,2.46221,203300000.0
2007-01-19 20:49:00,2.46236,2.46246,2.46225,2.46246,157900001.0
2007-01-19 20:50:00,2.46244,2.46244,2.46217,2.46225,157400000.0
2007-01-19 20:51:00,2.46222,2.46224,2.46208,2.46208,101500000.0
2007-01-19 20:52:00,2.46195,2.462,2.46172,2.46192,146099999.0
2007-01-19 20:53:00,2.46203,2.46218,2.46192,2.46202,217699999.0
2007-01-19 20:54:00,2.46209,2.46218,2.462,2.462,162000000.0
2007-01-19 20:55:00,2.46194,2.46205,2.46194,2.46203,33200000.0
2007-01-19 20:56:00,2.46202,2.46221,2.46189,2.46189,232200000.0
2007-01-19 20:57:00,2.46192,2.46225,2.46189,2.4619,327200001.0
2007-01-19 20:58:00,2.46189,2.46216,2.46186,2.46192,196000000.0
2007-01-19 20:59:00,2.46201,2.46217,2.46195,2.46215,225800000.0
2007-01-19 21:00:00,2.46214,2.46219,2.46188,2.46197,237000001.0
2007-01-19 21:01:00,2.46202,2.46205,2.46163,2.46174,342200001.0
2007-01-19 21:02:00,2.4618,2.46187,2.46162,2.46165,88600000.0
2007-01-19 21:03:00,2.46168,2.46178,2.4616,2.46165,117700000.0
2007-01-19 21:04:00,2.46163,2.46166,2.46152,2.46152,48800000.0
2007-01-19 21:05:00,2.46156,2.46168,2.46147,2.46147,74000000.0
2007-01-19 21:06:00,2.46157,2.4617,2.46152,2.46164,60800000.0
2007-01-19 21:07:00,2.46167,2.4618,2.46163,2.4617,38000000.0
2007-01-19 21:08:00,2.46183,2.462,2.46183,2.46191,19600000.0
2007-01-19 21:09:00,2.46188,2.46211,2.46178,2.46178,33800000.0
2007-01-19 21:10:00,2.4618,2.4618,2.46158,2.46174,94500000.0
2007-01-19 21:11:00,2.46178,2.46199,2.46178,2.46199,145200000.0
2007-01-19 21:12:00,2.46191,2.46191,2.46167,2.46167,32100000.0
2007-01-19 21:13:00,2.46159,2.46192,2.46159,2.46162,138900000.0
2007-01-19 21:14:00,2.46185,2.46208,2.46166,2.46195,137600000.0
2007-01-19 21:15:00,2.4619,2.46207,2.4618,2.46183,172699999.0
2007-01-19 21:16:00,2.46192,2.46228,2.46187,2.46228,102500000.0
2007-01-19 21:17:00,2.46235,2.46235,2.46201,2.46201,136800000.0
2007-01-19 21:18:00,2.46204,2.46218,2.46204,2.46207,120100000.0
2007-01-19 21:19:00,2.46198,2.46204,2.46174,2.46177,77300000.0
2007-01-19 21:20:00,2.46187,2.46212,2.46178,2.46191,220600000.0
2007-01-19 21:21:00,2.46201,2.46228,2.46198,2.46217,242200000.0
2007-01-19 21:22:00,2.46215,2.46222,2.46194,2.46203,147500000.0
2007-01-19 21:23:00,2.46209,2.46209,2.46164,2.46164,99400000.0
2007-01-19 21:24:00,2.46166,2.46181,2.46158,2.46165,73000000.0
2007-01-19 21:25:00,2.46161,2.46181,2.46161,2.46176,63299999.0
2007-01-19 21:26:00,2.46187,2.46191,2.46173,2.46191,30200000.0
2007-01-19 21:27:00,2.46191,2.46195,2.46174,2.46191,74300000.0
2007-01-19 21:28:00,2.462,2.46208,2.46192,2.46192,103800000.0
2007-01-19 21:29:00,2.46204,2.46226,2.46204,2.46221,40800000.0
2007-01-19 21:30:00,2.46234,2.46234,2.46214,2.46222,37300000.0
2007-01-19 21:31:00,2.46215,2.46215,2.46197,2.46197,14300000.0
2007-01-19 21:32:00,2.46203,2.46203,2.46167,2.46189,173800000.0
2007-01-19 21:33:00,2.46169,2.46169,2.46126,2.46126,75800000.0
2007-01-19 21:34:00,2.46142,2.46164,2.46113,2.46143,121300000.0
2007-01-19 21:35:00,2.46142,2.46148,2.46138,2.46138,35700000.0
2007-01-19 21:36:00,2.46167,2.46167,2.4614,2.46144,55000001.0
2007-01-19 21:37:00,2.4615,2.46166,2.4615,2.46166,85400001.0
2007-01-19 21:38:00,2.46171,2.46189,2.46161,2.46183,72700000.0
2007-01-19 21:39:00,2.46182,2.46182,2.46161,2.46172,19300000.0
2007-01-19 21:40:00,2.46188,2.46196,2.46188,2.4619,27100000.0
2007-01-19 21:41:00,2.46185,2.46201,2.46183,2.462,20800000.0
2007-01-19 21:42:00,2.462,2.462,2.46178,2.46192,120100000.0
2007-01-19 21:43:00,2.46188,2.4621,2.46172,2.46172,101000000.0
2007-01-19 21:44:00,2.46184,2.46196,2.46169,2.46183,95000000.0
2007-01-19 21:45:00,2.46185,2.46191,2.46167,2.46187,116600000.0
2007-01-19 21:46:00,2.46191,2.46197,2.46177,2.46185,90000000.0
2007-01-19 21:47:00,2.46184,2.46207,2.46178,2.46185,146400000.0
2007-01-19 21:48:00,2.46173,2.46202,2.46173,2.46181,41400000.0
2007-01-19 21:49:00,2.46183,2.46183,2.46167,2.46178,94300001.0
2007-01-19 21:50:00,2.46195,2.46195,2.46179,2.46179,24600000.0
2007-01-19 21:51:00,2.46179,2.46191,2.46173,2.46191,42099999.0
2007-01-19 21:52:00,2.46189,2.46197,2.46182,2.46197,111200000.0
2007-01-19 21:53:00,2.46205,2.46226,2.46195,2.46195,49900000.0
2007-01-19 21:54:00,2.46199,2.4621,2.46194,2.46194,29300000.0
2007-01-19 21:55:00,2.462,2.46218,2.46198,2.46205,71600000.0
2007-01-19 21:56:00,2.46202,2.46202,2.46183,2.462,78299999.0
2007-01-19 21:57:00,2.46216,2.46216,2.46204,2.46208,38000000.0
2007-01-19 21:58:00,2.46209,2.46232,2.46206,2.46232,52100000.0
2007-01-19 21:59:00,2.46236,2.46243,2.46208,2.46237,154600000.0
2007-01-19 22:00:00,2.46219,2.46255,2.46206,2.46253,55300000.0
2007-01-19 22:01:00,2.46245,2.46254,2.46222,2.4624,44800000.0
2007-01-19 22:02:00,2.46242,2.46273,2.46242,2.46247,87500000.0
2007-01-19 22:03:00,2.46244,2.46244,2.46222,2.46233,28300000.0
2007-01-19 22:04:00,2.46238,2.46249,2.46231,2.46234,98200001.0
2007-01-19 22:05:00,2.46237,2.46249,2.46236,2.46241,65300000.0
2007-01-19 22:06:00,2.46247,2.46258,2.46239,2.46257,42000000.0
2007-01-19 22:07:00,2.46269,2.46269,2.46249,2.4625,32200000.0
2007-01-19 22:08:00,2.46258,2.46272,2.46258,2.46258,39900000.0
2007-01-19 22:09:00,2.46282,2.46301,2.46272,2.46299,49000000.0
2007-01-19 22:10:00,2.46309,2.46311,2.46299,2.46301,34500000.0
2007-01-19 22:11:00,2.46299,2.46305,2.46281,2.46305,20200000.0
2007-01-19 22:12:00,2.46307,2.46307,2.46275,2.46278,44400000.0
2007-01-19 22:13:00,2.46263,2.46263,2.46216,2.46248,28600000.0
2007-01-19 22:14:00,2.46259,2.4626,2.46244,2.46244,42900000.0
2007-01-19 22:15:00,2.4627,2.46284,2.4626,2.46263,117300000.0
2007-01-19 22:16:00,2.4625,2.4625,2.46221,2.46227,120300000.0
2007-01-19 22:17:00,2.46228,2.46252,2.46226,2.46252,14200000.0
2007-01-19 22:18:00,2.46267,2.463,2.46267,2.463,38900000.0
2007-01-19 22:19:00,2.46289,2.46289,2.46241,2.46241,30900000.0
2007-01-19 22:20:00,2.46241,2.4625,2.46227,2.46227,35600000.0
2007-01-19 22:21:00,2.46233,2.46249,2.4623,2.46246,46500000.0
2007-01-19 22:22:00,2.46243,2.46253,2.46224,2.4623,106000000.0
2007-01-19 22:23:00,2.46222,2.46241,2.46219,2.46219,65500000.0
2007-01-19 22:24:00,2.46222,2.4624,2.46222,2.46229,28300000.0
2007-01-19 22:25:00,2.46233,2.46237,2.46211,2.46237,57600000.0
2007-01-19 22:26:00,2.46243,2.46243,2.46224,2.46224,19200000.0
2007-01-19 22:27:00,2.4623,2.46252,2.4623,2.46252,35700000.0
2007-01-19 22:28:00,2.46262,2.46262,2.46234,2.46236,37000000.0
2007-01-19 22:29:00,2.46227,2.46232,2.46223,2.46225,141900000.0
2007-01-19 22:30:00,2.46222,2.46252,2.46213,2.46232,114700000.0
2007-01-19 22:31:00,2.46235,2.46235,2.46223,2.46225,28800000.0
2007-01-19 22:32:00,2.46223,2.46223,2.46189,2.46189,39800000.0
2007-01-19 22:33:00,2.46188,2.46206,2.46181,2.46206,48700000.0
2007-01-19 22:34:00,2.462,2.46206,2.46188,2.46206,70600000.0
2007-01-19 22:35:00,2.462,2.46217,2.462,2.4621,53300000.0
2007-01-19 22:36:00,2.46219,2.46232,2.46217,2.46229,24800000.0
2007-01-19 22:37:00,2.46243,2.46245,2.46234,2.46234,67500000.0
2007-01-19 22:38:00,2.46244,2.46266,2.46244,2.46252,42600000.0
2007-01-19 22:39:00,2.46243,2.46256,2.46238,2.46238,25100000.0
2007-01-19 22:40:00,2.4624,2.46282,2.4624,2.46281,29100000.0
2007-01-19 22:41:00,2.46271,2.46271,2.46248,2.46265,38300000.0
2007-01-19 22:42:00,2.46271,2.46292,2.46271,2.46282,41800000.0
2007-01-19 22:43:00,2.46279,2.46287,2.46265,2.46274,130800000.0
2007-01-19 22:44:00,2.46273,2.46285,2.46266,2.46271,51600000.0
2007-01-19 22:45:00,2.46259,2.46266,2.46245,2.46263,58900000.0
2007-01-19 22:46:00,2.46269,2.46269,2.46243,2.46243,79800000.0
2007-01-19 22:47:00,2.46255,2.46265,2.46255,2.46262,36900000.0
2007-01-19 22:48:00,2.46254,2.46256,2.46238,2.46238,76100000.0
2007-01-19 22:49:00,2.46246,2.46264,2.4623,2.46247,83600001.0
2007-01-19 22:50:00,2.46233,2.46233,2.46222,2.46222,7900000.0
2007-01-19 22:51:00,2.46178,2.4621,2.46178,2.46196,105600000.0
2007-01-19 22:52:00,2.46203,2.46221,2.46203,2.4621,66300000.0
2007-01-19 22:53:00,2.46214,2.46234,2.46214,2.46234,10800000.0
2007-01-19 22:54:00,2.46241,2.46255,2.46237,2.46255,28400000.0
2007-01-19 22:55:00,2.46259,2.46292,2.46259,2.46286,56300000.0
2007-01-19 22:56:00,2.46276,2.46276,2.46243,2.46243,20300000.0
2007-01-19 22:57:00,2.46267,2.46267,2.46242,2.46262,27200000.0
2007-01-19 22:58:00,2.46245,2.4627,2.46245,2.46258,27900000.0
2007-01-19 22:59:00,2.46245,2.46249,2.46233,2.46239,24400000.0
2007-01-19 23:00:00,2.46258,2.46274,2.46242,2.46265,44000000.0
2007-01-19 23:01:00,2.46263,2.46263,2.46242,2.46244,36600000.0
2007-01-19 23:02:00,2.4626,2.46263,2.46253,2.46263,31200000.0
2007-01-19 23:03:00,2.46235,2.46235,2.46225,2.46225,6200000.0
2007-01-19 23:04:00,2.46196,2.46196,2.46183,2.46188,22400000.0
2007-01-19 23:05:00,2.46185,2.46185,2.46185,2.46185,2400000.0
2007-01-19 23:06:00,2.46189,2.46209,2.46184,2.46195,30400000.0
2007-01-19 23:07:00,2.46191,2.46191,2.46164,2.46167,27700000.0
2007-01-19 23:08:00,2.46206,2.46226,2.46181,2.46217,46100000.0
2007-01-19 23:09:00,2.46233,2.46236,2.46222,2.46227,44500000.0
2007-01-19 23:10:00,2.46229,2.46242,2.46226,2.46239,23100000.0
2007-01-19 23:11:00,2.4624,2.46258,2.46239,2.46239,28600000.0
2007-01-19 23:12:00,2.46238,2.46251,2.46238,2.46247,43400000.0
2007-01-19 23:13:00,2.46252,2.46252,2.46244,2.46251,43700000.0
2007-01-19 23:14:00,2.46247,2.46258,2.46247,2.46251,43700000.0
2007-01-19 23:15:00,2.4627,2.4627,2.46256,2.46257,43700000.0
2007-01-19 23:16:00,2.46262,2.46274,2.46257,2.46266,46800000.0
2007-01-19 23:17:00,2.46253,2.46275,2.46253,2.46267,36000000.0
2007-01-19 23:18:00,2.46285,2.46285,2.46264,2.46264,22600000.0
2007-01-19 23:19:00,2.46261,2.46271,2.46261,2.46262,26600000.0
2007-01-19 23:20:00,2.46269,2.46269,2.46235,2.46235,33900000.0
2007-01-19 23:21:00,2.46269,2.4629,2.46269,2.4629,17200000.0
2007-01-19 23:22:00,2.46286,2.46289,2.46274,2.4628,35300000.0
2007-01-19 23:23:00,2.46277,2.46299,2.46266,2.46299,33600000.0
2007-01-19 23:24:00,2.46309,2.46311,2.46276,2.46309,28800000.0
2007-01-19 23:25:00,2.46325,2.46346,2.46321,2.46337,36400000.0
2007-01-19 23:26:00,2.46337,2.46337,2.46314,2.46332,18800000.0
2007-01-19 23:27:00,2.4633,2.46347,2.46298,2.46314,39500000.0
2007-01-19 23:28:00,2.46303,2.4634,2.46303,2.46332,46400001.0
2007-01-19 23:29:00,2.46335,2.46354,2.4633,2.4635,50600000.0
2007-01-19 23:30:00,2.46347,2.46353,2.46336,2.46353,30000000.0
2007-01-19 23:31:00,2.46336,2.46336,2.46321,2.46323,17400000.0
2007-01-19 23:32:00,2.46334,2.46334,2.4632,2.4632,19800000.0
2007-01-19 23:33:00,2.46311,2.46315,2.46297,2.46315,76699998.0
2007-01-19 23:34:00,2.46319,2.46331,2.46309,2.46322,44200000.0
2007-01-19 23:35:00,2.46314,2.46339,2.46311,2.46316,56500000.0
2007-01-19 23:36:00,2.46313,2.46319,2.46313,2.46319,7200000.0
2007-01-19 23:37:00,2.46302,2.46321,2.46302,2.46318,49500000.0
2007-01-19 23:38:00,2.46316,2.46354,2.46305,2.4634,40300000.0
2007-01-19 23:39:00,2.46331,2.46395,2.46328,2.46394,25400000.0
2007-01-19 23:40:00,2.46388,2.46388,2.46359,2.4636,27000001.0
2007-01-19 23:41:00,2.46355,2.46364,2.46341,2.46346,35000000.0
2007-01-19 23:42:00,2.46342,2.46342,2.46329,2.46336,32300000.0
2007-01-19 23:43:00,2.4634,2.4634,2.46295,2.46295,21800000.0
2007-01-19 23:44:00,2.46316,2.46316,2.46312,2.46312,13100000.0
2007-01-19 23:45:00,2.46309,2.46346,2.46308,2.46346,29600000.0
2007-01-19 23:46:00,2.46347,2.46392,2.46343,2.46392,31200000.0
2007-01-19 23:47:00,2.46395,2.46397,2.46343,2.46343,28300000.0
2007-01-19 23:48:00,2.46333,2.46353,2.46328,2.46353,33200000.0
2007-01-19 23:49:00,2.4634,2.46357,2.46327,2.46339,40700000.0
2007-01-19 23:50:00,2.46339,2.46357,2.46323,2.46339,44700000.0
2007-01-19 23:51:00,2.46355,2.46359,2.46338,2.46342,58300000.0
2007-01-19 23:52:00,2.46347,2.46356,2.4634,2.4634,36900000.0
2007-01-19 23:53:00,2.46341,2.46396,2.46341,2.46389,39100000.0
2007-01-19 23:54:00,2.46407,2.4641,2.46331,2.46331,33200000.0
2007-01-19 23:55:00,2.46382,2.46397,2.46315,2.46315,19500000.0
2007-01-19 23:56:00,2.46329,2.4634,2.46306,2.46307,40300000.0
2007-01-19 23:57:00,2.46314,2.46359,2.46314,2.46331,30500000.0
2007-01-19 23:58:00,2.46328,2.46328,2.4632,2.46328,14200000.0
2007-01-19 23:59:00,2.46315,2.46419,2.46299,2.46419,25300000.0
2007-01-22 00:00:00,2.46303,2.46367,2.46296,2.46318,46500000.0
2007-01-22 00:01:00,2.46242,2.46287,2.46242,2.46287,32800000.0
2007-01-22 00:02:00,2.46283,2.46309,2.46262,2.46279,36800000.0
2007-01-22 00:03:00,2.46269,2.46281,2.46264,2.46266,42100000.0
2007-01-22 00:04:00,2.46292,2.46313,2.46292,2.46303,61900000.0
2007-01-22 00:05:00,2.46283,2.46293,2.4627,2.46293,41900000.0
2007-01-22 00:06:00,2.46289,2.46307,2.46276,2.46297,26500000.0
2007-01-22 00:07:00,2.46313,2.46313,2.46287,2.4631,20000000.0
2007-01-22 00:08:00,2.46292,2.46292,2.46278,2.4628,64400002.0
2007-01-22 00:09:00,2.46273,2.46297,2.46273,2.46285,36600000.0
2007-01-22 00:10:00,2.46312,2.46316,2.46292,2.46312,31100000.0
2007-01-22 00:11:00,2.46308,2.46308,2.46307,2.46307,9600000.0
2007-01-22 00:12:00,2.46308,2.4638,2.46292,2.46345,31900000.0
2007-01-22 00:13:00,2.46344,2.46359,2.46272,2.46335,38000000.0
2007-01-22 00:14:00,2.46398,2.46439,2.46343,2.46343,77200000.0
2007-01-22 00:15:00,2.46353,2.46406,2.46342,2.46376,39500000.0
2007-01-22 00:16:00,2.46412,2.46412,2.46317,2.46336,63300000.0
2007-01-22 00:17:00,2.46322,2.46343,2.46315,2.46315,40700001.0
2007-01-22 00:18:00,2.46344,2.46357,2.46336,2.46357,18300000.0
2007-01-22 00:19:00,2.46377,2.46377,2.46355,2.46355,18400000.0
2007-01-22 00:20:00,2.46344,2.46358,2.46334,2.4634,24600000.0
2007-01-22 00:21:00,2.46339,2.46353,2.46327,2.46353,39100000.0
2007-01-22 00:22:00,2.4635,2.46384,2.46348,2.46355,32000000.0
2007-01-22 00:23:00,2.46363,2.46363,2.46349,2.46359,43300000.0
2007-01-22 00:24:00,2.46406,2.46406,2.46373,2.4638,41200000.0
2007-01-22 00:25:00,2.46357,2.46395,2.46357,2.46395,27000000.0
2007-01-22 00:26:00,2.4636,2.46373,2.46353,2.46359,38700000.0
2007-01-22 00:27:00,2.46372,2.46389,2.4635,2.46386,23000000.0
2007-01-22 00:28:00,2.46388,2.46399,2.46351,2.46354,44800000.0
2007-01-22 00:29:00,2.46349,2.4636,2.46307,2.4634,24300000.0
2007-01-22 00:30:00,2.46335,2.46355,2.46316,2.46345,56700000.0
2007-01-22 00:31:00,2.46338,2.46356,2.46328,2.46356,35300000.0
2007-01-22 00:32:00,2.4636,2.4636,2.46315,2.46318,57100000.0
2007-01-22 00:33:00,2.46305,2.46349,2.46305,2.46349,34000000.0
2007-01-22 00:34:00,2.46349,2.46363,2.46325,2.4634,34300000.0
2007-01-22 00:35:00,2.46338,2.46366,2.46327,2.46337,21000000.0
2007-01-22 00:36:00,2.46357,2.46369,2.46331,2.46352,38300000.0
2007-01-22 00:37:00,2.46348,2.46359,2.46339,2.46345,37600000.0
2007-01-22 00:38:00,2.46348,2.46398,2.46336,2.46398,32900000.0
2007-01-22 00:39:00,2.46407,2.46407,2.46362,2.46362,40000000.0
2007-01-22 00:40:00,2.46311,2.46404,2.46311,2.4636,51900000.0
2007-01-22 00:41:00,2.46378,2.46442,2.46357,2.46417,34200000.0
2007-01-22 00:42:00,2.46411,2.46411,2.46354,2.46359,32100000.0
2007-01-22 00:43:00,2.4635,2.464,2.4635,2.464,25500000.0
2007-01-22 00:44:00,2.464,2.46401,2.46363,2.46371,28000000.0
2007-01-22 00:45:00,2.46362,2.46377,2.46359,2.46374,13600000.0
2007-01-22 00:46:00,2.46357,2.46382,2.46357,2.4636,18600000.0
2007-01-22 00:47:00,2.46368,2.46385,2.46361,2.46361,24900000.0
2007-01-22 00:48:00,2.4636,2.46372,2.46352,2.46372,24200000.0
2007-01-22 00:49:00,2.46375,2.46382,2.46357,2.4636,26900000.0
2007-01-22 00:50:00,2.46367,2.46375,2.46366,2.46366,41100000.0
2007-01-22 00:51:00,2.4637,2.4638,2.4636,2.4638,47000000.0
2007-01-22 00:52:00,2.46367,2.46371,2.46358,2.46358,17200000.0
2007-01-22 00:53:00,2.46374,2.46389,2.46363,2.46367,34600000.0
2007-01-22 00:54:00,2.4638,2.4639,2.4638,2.4639,18600000.0
2007-01-22 00:55:00,2.46379,2.46406,2.46379,2.46388,23600000.0
2007-01-22 00:56:00,2.46384,2.4641,2.46381,2.46403,35000000.0
2007-01-22 00:57:00,2.4641,2.46417,2.46402,2.46417,39800000.0
2007-01-22 00:58:00,2.46401,2.46408,2.46385,2.46394,14000000.0
2007-01-22 00:59:00,2.46395,2.464,2.46375,2.46398,29600000.0
2007-01-22 01:00:00,2.46384,2.46395,2.46354,2.46376,42200000.0
2007-01-22 01:01:00,2.46374,2.46399,2.4637,2.46399,43400000.0
2007-01-22 01:02:00,2.46371,2.46371,2.4632,2.4632,24200000.0
2007-01-22 01:03:00,2.46352,2.4637,2.46326,2.46329,49800000.0
2007-01-22 01:04:00,2.46331,2.46332,2.46316,2.46332,34400000.0
2007-01-22 01:05:00,2.46353,2.46368,2.46328,2.46368,36700000.0
2007-01-22 01:06:00,2.46375,2.46377,2.46336,2.46352,51900000.0
2007-01-22 01:07:00,2.46345,2.46364,2.46338,2.46347,29900000.0
2007-01-22 01:08:00,2.46336,2.46353,2.46336,2.46353,21500000.0
2007-01-22 01:09:00,2.46356,2.46376,2.46341,2.46341,76500001.0
2007-01-22 01:10:00,2.46368,2.46378,2.46363,2.46367,29600000.0
2007-01-22 01:11:00,2.46374,2.46396,2.46363,2.46363,18200000.0
2007-01-22 01:12:00,2.46357,2.46376,2.46357,2.46365,43200000.0
2007-01-22 01:13:00,2.4635,2.46355,2.4635,2.4635,20100000.0
2007-01-22 01:14:00,2.46345,2.46355,2.46342,2.46345,32300000.0
2007-01-22 01:15:00,2.46348,2.46362,2.46348,2.46362,12500000.0
2007-01-22 01:16:00,2.46367,2.46367,2.46344,2.46345,46600000.0
2007-01-22 01:17:00,2.46351,2.46367,2.46341,2.46351,16000000.0
2007-01-22 01:18:00,2.46357,2.46365,2.46357,2.46365,36100000.0
2007-01-22 01:19:00,2.46362,2.46368,2.46362,2.46368,5600000.0
2007-01-22 01:20:00,2.46367,2.46392,2.46367,2.4638,43800000.0
2007-01-22 01:21:00,2.46382,2.46382,2.46352,2.46357,38700000.0
2007-01-22 01:22:00,2.46348,2.46372,2.46331,2.4637,24200000.0
2007-01-22 01:23:00,2.46359,2.46374,2.46356,2.46356,37400000.0
2007-01-22 01:24:00,2.46362,2.46363,2.46362,2.46363,9600000.0
2007-01-22 01:25:00,2.46377,2.46385,2.46365,2.46383,27600000.0
2007-01-22 01:26:00,2.46362,2.46371,2.4636,2.46364,24700000.0
2007-01-22 01:27:00,2.46363,2.46379,2.46351,2.46372,48400000.0
2007-01-22 01:28:00,2.46372,2.46395,2.46372,2.46374,15200000.0
2007-01-22 01:29:00,2.4637,2.46371,2.46358,2.46358,15200000.0
2007-01-22 01:30:00,2.46363,2.46383,2.46363,2.46378,39800000.0
2007-01-22 01:31:00,2.46361,2.46361,2.4634,2.46357,35899999.0
2007-01-22 01:32:00,2.46365,2.46365,2.46356,2.4636,14900000.0
2007-01-22 01:33:00,2.46348,2.46372,2.46337,2.46372,32400000.0
2007-01-22 01:34:00,2.46361,2.4641,2.46346,2.46376,40800000.0
2007-01-22 01:35:00,2.46371,2.46372,2.46353,2.46372,18400000.0
2007-01-22 01:36:00,2.46371,2.4638,2.46355,2.46374,29600000.0
2007-01-22 01:37:00,2.46359,2.46395,2.46359,2.46366,32700000.0
2007-01-22 01:38:00,2.46372,2.46381,2.46367,2.46376,12900000.0
2007-01-22 01:39:00,2.46372,2.46388,2.46372,2.46373,32200000.0
2007-01-22 01:40:00,2.46381,2.46396,2.46364,2.46367,37800000.0
2007-01-22 01:41:00,2.46377,2.46385,2.46363,2.46383,41400000.0
2007-01-22 01:42:00,2.46371,2.46392,2.46366,2.46378,30400000.0
2007-01-22 01:43:00,2.46363,2.4639,2.46359,2.46375,43400000.0
2007-01-22 01:44:00,2.4639,2.46399,2.46379,2.46379,38300000.0
2007-01-22 01:45:00,2.46383,2.46395,2.46383,2.46385,22800000.0
2007-01-22 01:46:00,2.46377,2.46397,2.46377,2.46391,23800000.0
2007-01-22 01:47:00,2.46406,2.46406,2.46374,2.4638,31700000.0
2007-01-22 01:48:00,2.46395,2.46401,2.46386,2.46388,28400000.0
2007-01-22 01:49:00,2.4639,2.46392,2.46384,2.46384,34200000.0
2007-01-22 01:50:00,2.46369,2.46386,2.46369,2.46386,52099999.0
2007-01-22 01:51:00,2.46391,2.46391,2.46366,2.46371,31100000.0
2007-01-22 01:52:00,2.46372,2.46398,2.46372,2.46376,47600000.0
2007-01-22 01:53:00,2.46382,2.464,2.46382,2.464,8700000.0
2007-01-22 01:54:00,2.46384,2.46387,2.46373,2.46375,32000000.0
2007-01-22 01:55:00,2.46376,2.46385,2.46366,2.46366,27300000.0
2007-01-22 01:56:00,2.46365,2.46378,2.46361,2.46361,26800000.0
2007-01-22 01:57:00,2.46379,2.46404,2.46364,2.46404,27300000.0
2007-01-22 01:58:00,2.46403,2.46403,2.46386,2.46397,16800000.0
2007-01-22 01:59:00,2.46404,2.46423,2.46397,2.4642,34800000.0
2007-01-22 02:00:00,2.46401,2.46401,2.4637,2.46386,33000000.0
2007-01-22 02:01:00,2.46367,2.46389,2.46367,2.46389,28400000.0
2007-01-22 02:02:00,2.46395,2.46413,2.46384,2.46413,56100000.0
2007-01-22 02:03:00,2.46417,2.46417,2.4638,2.46387,32400000.0
2007-01-22 02:04:00,2.46402,2.46416,2.46395,2.46395,35100000.0
2007-01-22 02:05:00,2.46388,2.46397,2.46369,2.46394,57600000.0
2007-01-22 02:06:00,2.46373,2.46383,2.46363,2.46383,31200000.0
2007-01-22 02:07:00,2.46373,2.46398,2.46373,2.46398,41900000.0
2007-01-22 02:08:00,2.46398,2.46408,2.46385,2.46386,32300000.0
2007-01-22 02:09:00,2.46398,2.46405,2.46395,2.46395,35900000.0
2007-01-22 02:10:00,2.46392,2.46413,2.46388,2.46413,19600000.0
2007-01-22 02:11:00,2.46422,2.46429,2.46404,2.46407,31700000.0
2007-01-22 02:12:00,2.46419,2.46424,2.46364,2.46422,37600000.0
2007-01-22 02:13:00,2.46417,2.46417,2.4639,2.46392,27400000.0
2007-01-22 02:14:00,2.46408,2.46408,2.46407,2.46407,10300000.0
2007-01-22 02:15:00,2.46432,2.46432,2.464,2.46418,38400000.0
2007-01-22 02:16:00,2.46429,2.46448,2.46429,2.46442,16800000.0
2007-01-22 02:17:00,2.46424,2.46428,2.46408,2.46411,26900000.0
2007-01-22 02:18:00,2.46408,2.46425,2.46408,2.46425,39800000.0
2007-01-22 02:19:00,2.46426,2.46451,2.46425,2.46425,20400000.0
2007-01-22 02:20:00,2.46419,2.4644,2.46419,2.4644,29900000.0
2007-01-22 02:21:00,2.46443,2.46448,2.46438,2.46438,20800000.0
2007-01-22 02:22:00,2.46455,2.46461,2.46448,2.46457,33100000.0
2007-01-22 02:23:00,2.46442,2.46442,2.46402,2.46402,42100000.0
2007-01-22 02:24:00,2.46424,2.46432,2.46416,2.46416,51900000.0
2007-01-22 02:25:00,2.46432,2.4644,2.46432,2.4644,9500000.0
2007-01-22 02:26:00,2.46428,2.46428,2.46403,2.46422,24700000.0
2007-01-22 02:27:00,2.46405,2.46405,2.46376,2.46376,16000000.0
2007-01-22 02:28:00,2.46399,2.46418,2.46385,2.46387,40400000.0
2007-01-22 02:29:00,2.4638,2.46383,2.46359,2.46359,27900000.0
2007-01-22 02:30:00,2.46372,2.4639,2.46372,2.46378,32700000.0
2007-01-22 02:31:00,2.46353,2.46353,2.46315,2.46352,32000000.0
2007-01-22 02:32:00,2.46345,2.46349,2.46332,2.46337,24600000.0
2007-01-22 02:33:00,2.46338,2.46344,2.46333,2.46333,15600000.0
2007-01-22 02:34:00,2.46344,2.46357,2.46306,2.46322,22700000.0
2007-01-22 02:35:00,2.4632,2.4634,2.46308,2.46322,20000000.0
2007-01-22 02:36:00,2.46338,2.46338,2.46283,2.46287,35500000.0
2007-01-22 02:37:00,2.46283,2.46284,2.46269,2.46269,34100000.0
2007-01-22 02:38:00,2.46274,2.4631,2.46274,2.46296,34900000.0
2007-01-22 02:39:00,2.46307,2.46307,2.46293,2.46293,14100000.0
2007-01-22 02:40:00,2.4626,2.4628,2.46255,2.4628,12300000.0
2007-01-22 02:41:00,2.46277,2.46303,2.46277,2.46301,46600000.0
2007-01-22 02:42:00,2.46286,2.46286,2.46266,2.46267,25500000.0
2007-01-22 02:43:00,2.46266,2.46289,2.46256,2.46288,26700000.0
2007-01-22 02:44:00,2.46282,2.46307,2.46282,2.46282,37800000.0
2007-01-22 02:45:00,2.46289,2.46291,2.46283,2.46285,21500000.0
2007-01-22 02:46:00,2.46294,2.46301,2.46279,2.46283,41900000.0
2007-01-22 02:47:00,2.46295,2.46308,2.46295,2.46303,26800000.0
2007-01-22 02:48:00,2.46276,2.46276,2.46256,2.46269,40800000.0
2007-01-22 02:49:00,2.46285,2.46295,2.46277,2.46277,34100000.0
2007-01-22 02:50:00,2.46293,2.46298,2.46288,2.46295,26100000.0
2007-01-22 02:51:00,2.46289,2.46306,2.46277,2.46303,39300000.0
2007-01-22 02:52:00,2.46282,2.46284,2.46253,2.46284,27100000.0
2007-01-22 02:53:00,2.46307,2.46307,2.46277,2.46277,14800000.0
2007-01-22 02:54:00,2.46277,2.46284,2.46274,2.46284,23900000.0
2007-01-22 02:55:00,2.46308,2.46319,2.46307,2.46319,25200000.0
2007-01-22 02:56:00,2.46317,2.46317,2.46294,2.46312,33800000.0
2007-01-22 02:57:00,2.46306,2.46306,2.46264,2.46284,45000000.0
2007-01-22 02:58:00,2.4629,2.46295,2.46286,2.46292,38499999.0
2007-01-22 02:59:00,2.46304,2.46304,2.46283,2.46303,45500000.0
2007-01-22 03:00:00,2.46292,2.46304,2.46282,2.46282,43200000.0
2007-01-22 03:01:00,2.46275,2.46291,2.46272,2.46291,15900000.0
2007-01-22 03:02:00,2.46304,2.46306,2.4629,2.4629,54800000.0
2007-01-22 03:03:00,2.46288,2.46302,2.46285,2.46293,30000000.0
2007-01-22 03:04:00,2.46295,2.4632,2.46295,2.4632,23800000.0
2007-01-22 03:05:00,2.463,2.46326,2.463,2.46312,16500000.0
2007-01-22 03:06:00,2.46282,2.46303,2.46268,2.46295,61699998.0
2007-01-22 03:07:00,2.46293,2.46293,2.46269,2.4629,27400000.0
2007-01-22 03:08:00,2.463,2.4632,2.46278,2.4632,27300000.0
2007-01-22 03:09:00,2.46304,2.46313,2.46301,2.46301,31200000.0
2007-01-22 03:10:00,2.46312,2.46312,2.46301,2.46309,19600000.0
2007-01-22 03:11:00,2.46322,2.46322,2.46282,2.46299,47500000.0
2007-01-22 03:12:00,2.46309,2.46313,2.463,2.463,26200000.0
2007-01-22 03:13:00,2.46302,2.46302,2.46292,2.46292,15600000.0
2007-01-22 03:14:00,2.4629,2.46307,2.46279,2.46307,31400000.0
2007-01-22 03:15:00,2.46294,2.46316,2.46291,2.463,24600000.0
2007-01-22 03:16:00,2.46308,2.46318,2.46299,2.46306,18600000.0
2007-01-22 03:17:00,2.46289,2.46341,2.46289,2.46322,55800000.0
2007-01-22 03:18:00,2.46349,2.46354,2.46349,2.46354,27500000.0
2007-01-22 03:19:00,2.46356,2.46359,2.46336,2.46343,27600000.0
2007-01-22 03:20:00,2.46363,2.46386,2.46363,2.4638,19800000.0
2007-01-22 03:21:00,2.46366,2.46366,2.46341,2.46346,27000000.0
2007-01-22 03:22:00,2.46357,2.46373,2.46354,2.46373,30000000.0
2007-01-22 03:23:00,2.46354,2.46359,2.46352,2.46359,29100000.0
2007-01-22 03:24:00,2.46367,2.46367,2.46347,2.46355,20000000.0
2007-01-22 03:25:00,2.46355,2.46355,2.46355,2.46355,10900000.0
2007-01-22 03:26:00,2.46354,2.46369,2.46354,2.46368,39800000.0
2007-01-22 03:27:00,2.46347,2.46365,2.46333,2.46365,39900000.0
2007-01-22 03:28:00,2.46356,2.46356,2.46332,2.46345,16000000.0
2007-01-22 03:29:00,2.46333,2.4635,2.46333,2.4635,25400000.0
2007-01-22 03:30:00,2.46341,2.46345,2.46326,2.46333,39700000.0
2007-01-22 03:31:00,2.46333,2.46337,2.46327,2.46327,8800000.0
2007-01-22 03:32:00,2.46327,2.46349,2.46327,2.46331,31100000.0
2007-01-22 03:33:00,2.46341,2.46364,2.4634,2.46347,40600000.0
2007-01-22 03:34:00,2.46335,2.46352,2.46326,2.46343,15800000.0
2007-01-22 03:35:00,2.46346,2.46351,2.46346,2.46351,5200000.0
2007-01-22 03:36:00,2.46355,2.46368,2.46345,2.46351,32300000.0
2007-01-22 03:37:00,2.46364,2.46384,2.4636,2.46371,56500000.0
2007-01-22 03:38:00,2.46387,2.4641,2.46377,2.46398,16100000.0
2007-01-22 03:39:00,2.46396,2.46422,2.46396,2.46413,21900000.0
2007-01-22 03:40:00,2.46414,2.46415,2.46389,2.464,18300000.0
2007-01-22 03:41:00,2.46399,2.46399,2.46376,2.46376,15200000.0
2007-01-22 03:42:00,2.46386,2.46405,2.46386,2.464,20500000.0
2007-01-22 03:43:00,2.46399,2.464,2.46387,2.46387,20000000.0
2007-01-22 03:44:00,2.46376,2.46376,2.46348,2.46348,53800000.0
2007-01-22 03:45:00,2.46332,2.46332,2.46319,2.46326,22000000.0
2007-01-22 03:46:00,2.46353,2.46373,2.46335,2.46354,49300000.0
2007-01-22 03:47:00,2.46354,2.46354,2.4633,2.46353,28800000.0
2007-01-22 03:48:00,2.46348,2.46359,2.46331,2.46339,24800000.0
2007-01-22 03:49:00,2.46341,2.46368,2.46341,2.46368,16000000.0
2007-01-22 03:50:00,2.46376,2.46376,2.4636,2.4636,17500000.0
2007-01-22 03:51:00,2.46371,2.46371,2.4635,2.46359,22200000.0
2007-01-22 03:52:00,2.46349,2.46375,2.46349,2.46375,54000000.0
2007-01-22 03:53:00,2.46377,2.46394,2.46359,2.46365,34600000.0
2007-01-22 03:54:00,2.46378,2.46403,2.46378,2.46384,44600000.0
2007-01-22 03:55:00,2.4638,2.46384,2.46376,2.4638,18400000.0
2007-01-22 03:56:00,2.46391,2.46408,2.46391,2.46408,31700000.0
2007-01-22 03:57:00,2.46412,2.46413,2.4638,2.46413,34500000.0
2007-01-22 03:58:00,2.46412,2.46431,2.46398,2.46431,27400000.0
2007-01-22 03:59:00,2.46406,2.46435,2.46401,2.46435,28900000.0
2007-01-22 04:00:00,2.46428,2.46428,2.46409,2.46425,39500000.0
2007-01-22 04:01:00,2.46427,2.46451,2.46427,2.46446,18900000.0
2007-01-22 04:02:00,2.46457,2.46457,2.46442,2.46442,18000000.0
2007-01-22 04:03:00,2.46439,2.46439,2.4641,2.4641,7200000.0
2007-01-22 04:04:00,2.46406,2.46425,2.46406,2.4641,32500000.0
2007-01-22 04:05:00,2.46408,2.4641,2.46393,2.46409,26000000.0
2007-01-22 04:06:00,2.46411,2.46411,2.46397,2.46397,15000000.0
2007-01-22 04:07:00,2.46397,2.46428,2.46397,2.46412,25900000.0
2007-01-22 04:08:00,2.4641,2.46425,2.46405,2.46405,16500000.0
2007-01-22 04:09:00,2.46417,2.46417,2.46403,2.46403,10800000.0
2007-01-22 04:10:00,2.46402,2.46423,2.46401,2.46407,33400000.0
2007-01-22 04:11:00,2.46414,2.46428,2.4641,2.46427,9200000.0
2007-01-22 04:12:00,2.46425,2.4645,2.46414,2.4645,37100000.0
2007-01-22 04:13:00,2.46428,2.46459,2.46426,2.46426,32400000.0
2007-01-22 04:14:00,2.46429,2.46452,2.46429,2.46446,30600000.0
2007-01-22 04:15:00,2.46437,2.46437,2.46422,2.46428,33500000.0
2007-01-22 04:16:00,2.46432,2.46439,2.46415,2.46422,27500000.0
2007-01-22 04:17:00,2.46426,2.46443,2.46424,2.46441,26500000.0
2007-01-22 04:18:00,2.46441,2.46466,2.46436,2.46446,46100001.0
2007-01-22 04:19:00,2.46442,2.46442,2.46424,2.46424,13600000.0
2007-01-22 04:20:00,2.46434,2.46444,2.46434,2.46442,19800000.0
2007-01-22 04:21:00,2.46434,2.46434,2.46398,2.46428,25100000.0
2007-01-22 04:22:00,2.46426,2.46447,2.46421,2.46423,40000000.0
2007-01-22 04:23:00,2.46427,2.46469,2.46427,2.4644,26800000.0
2007-01-22 04:24:00,2.46436,2.46446,2.46427,2.46428,42400000.0
2007-01-22 04:25:00,2.46433,2.46433,2.46393,2.46393,17900000.0
2007-01-22 04:26:00,2.46396,2.46411,2.46396,2.46401,23600000.0
2007-01-22 04:27:00,2.46408,2.46436,2.46408,2.46436,29500000.0
2007-01-22 04:28:00,2.46445,2.46459,2.46444,2.46451,25300000.0
2007-01-22 04:29:00,2.46451,2.46451,2.46416,2.46425,23900000.0
2007-01-22 04:30:00,2.46439,2.46452,2.46428,2.46441,58300000.0
2007-01-22 04:31:00,2.46449,2.46469,2.46434,2.46469,22200000.0
2007-01-22 04:32:00,2.46468,2.46484,2.46464,2.46484,20500000.0
2007-01-22 04:33:00,2.46477,2.4648,2.46461,2.4648,16800000.0
2007-01-22 04:34:00,2.46481,2.46481,2.46454,2.46454,22100000.0
2007-01-22 04:35:00,2.46424,2.46429,2.4642,2.46429,6800000.0
2007-01-22 04:36:00,2.46404,2.46404,2.46387,2.46398,32700000.0
2007-01-22 04:37:00,2.464,2.46411,2.46383,2.46401,33900000.0
2007-01-22 04:38:00,2.46412,2.46422,2.46401,2.46413,60100000.0
2007-01-22 04:39:00,2.46403,2.46415,2.46394,2.46402,15400000.0
2007-01-22 04:40:00,2.46391,2.46415,2.46385,2.46393,17600000.0
2007-01-22 04:41:00,2.46398,2.46407,2.46385,2.46407,21000000.0
2007-01-22 04:42:00,2.46408,2.46408,2.46408,2.46408,2800000.0
2007-01-22 04:43:00,2.46422,2.46436,2.46416,2.46423,16200000.0
2007-01-22 04:44:00,2.46422,2.4643,2.46407,2.46407,27300000.0
2007-01-22 04:45:00,2.46404,2.46412,2.46402,2.46412,20600000.0
2007-01-22 04:46:00,2.46408,2.46419,2.46408,2.46411,31000000.0
2007-01-22 04:47:00,2.46401,2.46407,2.46397,2.46397,24000000.0
2007-01-22 04:48:00,2.46403,2.46403,2.46388,2.46388,34600000.0
2007-01-22 04:49:00,2.4642,2.4642,2.46402,2.46407,23700000.0
2007-01-22 04:50:00,2.4641,2.46436,2.4641,2.46436,39800000.0
2007-01-22 04:51:00,2.46438,2.46438,2.4641,2.46417,24200000.0
2007-01-22 04:52:00,2.46415,2.46415,2.46405,2.46407,30300000.0
2007-01-22 04:53:00,2.46421,2.4643,2.46415,2.4643,24200000.0
2007-01-22 04:54:00,2.46422,2.46422,2.46406,2.46406,13600000.0
2007-01-22 04:55:00,2.46416,2.46416,2.46405,2.46405,43000000.0
2007-01-22 04:56:00,2.46391,2.46391,2.46377,2.46381,43300000.0
2007-01-22 04:57:00,2.46384,2.4639,2.46376,2.46381,34800000.0
2007-01-22 04:58:00,2.46386,2.46415,2.46386,2.46415,9600000.0
2007-01-22 04:59:00,2.46402,2.46406,2.46402,2.46406,9400000.0
2007-01-22 05:00:00,2.46416,2.46416,2.46387,2.4641,41300000.0
2007-01-22 05:01:00,2.46411,2.4642,2.46411,2.46418,13400000.0
2007-01-22 05:02:00,2.46416,2.46416,2.46401,2.46414,20700000.0
2007-01-22 05:03:00,2.46415,2.46437,2.46415,2.46417,33100000.0
2007-01-22 05:04:00,2.46408,2.46422,2.46408,2.46422,4300000.0
2007-01-22 05:05:00,2.46423,2.46423,2.46411,2.46411,29800000.0
2007-01-22 05:06:00,2.46407,2.46417,2.46404,2.46417,14300000.0
2007-01-22 05:07:00,2.46413,2.46415,2.464,2.46415,30100000.0
2007-01-22 05:08:00,2.46433,2.46443,2.46429,2.46432,41000000.0
2007-01-22 05:09:00,2.46422,2.46429,2.46417,2.46428,28800000.0
2007-01-22 05:10:00,2.46422,2.46425,2.46394,2.46413,31100000.0
2007-01-22 05:11:00,2.46419,2.46419,2.46386,2.46397,39400000.0
2007-01-22 05:12:00,2.46397,2.46431,2.4639,2.46407,56800000.0
2007-01-22 05:13:00,2.46406,2.46424,2.46399,2.46415,36200000.0
2007-01-22 05:14:00,2.46407,2.46407,2.46391,2.46403,24600000.0
2007-01-22 05:15:00,2.46407,2.46408,2.46407,2.46408,7200000.0
2007-01-22 05:16:00,2.46381,2.46398,2.46381,2.46382,48700000.0
2007-01-22 05:17:00,2.46378,2.46397,2.46376,2.46387,34800000.0
2007-01-22 05:18:00,2.46391,2.46409,2.46386,2.46406,43700000.0
2007-01-22 05:19:00,2.46406,2.46413,2.46383,2.46413,88500001.0
2007-01-22 05:20:00,2.46397,2.46409,2.46383,2.46392,22700000.0
2007-01-22 05:21:00,2.46383,2.46395,2.46383,2.4639,18000000.0
2007-01-22 05:22:00,2.4638,2.4639,2.46374,2.46378,25200000.0
2007-01-22 05:23:00,2.46375,2.46397,2.46373,2.46385,20300000.0
2007-01-22 05:24:00,2.46373,2.46375,2.46368,2.46373,27000000.0
2007-01-22 05:25:00,2.46385,2.46395,2.4637,2.4637,10800000.0
2007-01-22 05:26:00,2.46378,2.4639,2.46375,2.46382,24400000.0
2007-01-22 05:27:00,2.4638,2.46393,2.46373,2.46393,23400000.0
2007-01-22 05:28:00,2.46389,2.46393,2.46375,2.46375,29600000.0
2007-01-22 05:29:00,2.46385,2.46385,2.46372,2.46372,4800000.0
2007-01-22 05:30:00,2.46379,2.464,2.46373,2.464,40800000.0
2007-01-22 05:31:00,2.46369,2.46371,2.46353,2.46353,12400000.0
2007-01-22 05:32:00,2.46362,2.46378,2.46361,2.46361,31600000.0
2007-01-22 05:33:00,2.46363,2.46379,2.46363,2.46379,20400000.0
2007-01-22 05:34:00,2.46362,2.46375,2.46362,2.46365,15900000.0
2007-01-22 05:35:00,2.46381,2.46393,2.46381,2.46381,30900000.0
2007-01-22 05:36:00,2.46376,2.46387,2.46373,2.4638,42900000.0
2007-01-22 05:37:00,2.46382,2.46382,2.4637,2.46372,28100000.0
2007-01-22 05:38:00,2.46375,2.4638,2.4637,2.4638,8800000.0
2007-01-22 05:39:00,2.46375,2.46387,2.4637,2.46382,43300000.0
2007-01-22 05:40:00,2.4637,2.46393,2.4637,2.46372,57000000.0
2007-01-22 05:41:00,2.46372,2.46386,2.46372,2.46373,24000000.0
2007-01-22 05:42:00,2.46365,2.46374,2.46365,2.46373,34700000.0
2007-01-22 05:43:00,2.4638,2.46388,2.4638,2.46388,9600000.0
2007-01-22 05:44:00,2.4638,2.46385,2.46374,2.46374,21800000.0
2007-01-22 05:45:00,2.46376,2.46376,2.4635,2.4635,12000000.0
2007-01-22 05:46:00,2.46363,2.46371,2.4636,2.4636,33500000.0
2007-01-22 05:47:00,2.46363,2.46381,2.46358,2.46381,19200000.0
2007-01-22 05:48:00,2.46374,2.46376,2.46362,2.4637,29700000.0
2007-01-22 05:49:00,2.46318,2.46368,2.46317,2.46368,38200000.0
2007-01-22 05:50:00,2.46369,2.46385,2.46367,2.46375,46000001.0
2007-01-22 05:51:00,2.46398,2.46398,2.46365,2.46381,47500000.0
2007-01-22 05:52:00,2.4639,2.4639,2.4639,2.4639,13200000.0
2007-01-22 05:53:00,2.4638,2.46395,2.46378,2.46384,31700000.0
2007-01-22 05:54:00,2.46371,2.46378,2.46365,2.46378,65899999.0
2007-01-22 05:55:00,2.46372,2.46382,2.46372,2.46373,17400000.0
2007-01-22 05:56:00,2.46372,2.46377,2.4637,2.46377,19000000.0
2007-01-22 05:57:00,2.46373,2.46395,2.46366,2.46379,40300000.0
2007-01-22 05:58:00,2.46389,2.46389,2.46357,2.46364,22500000.0
2007-01-22 05:59:00,2.46373,2.46383,2.46364,2.46383,36500000.0
2007-01-22 06:00:00,2.46376,2.46387,2.4637,2.46375,32600000.0
2007-01-22 06:01:00,2.46377,2.46392,2.46374,2.46383,9600000.0
2007-01-22 06:02:00,2.46362,2.46383,2.46362,2.46373,27800000.0
2007-01-22 06:03:00,2.46373,2.46386,2.46373,2.46377,37300000.0
2007-01-22 06:04:00,2.46387,2.46388,2.46378,2.46378,16300000.0
2007-01-22 06:05:00,2.4637,2.46389,2.4637,2.46389,14800000.0
2007-01-22 06:06:00,2.46392,2.46397,2.46376,2.46382,34100000.0
2007-01-22 06:07:00,2.46378,2.4639,2.46373,2.46373,24500000.0
2007-01-22 06:08:00,2.46383,2.46418,2.46377,2.46407,35900000.0
2007-01-22 06:09:00,2.46411,2.46418,2.46384,2.46384,24600000.0
2007-01-22 06:10:00,2.46384,2.46402,2.46379,2.46394,49000000.0
2007-01-22 06:11:00,2.4639,2.46394,2.46376,2.46383,27800000.0
2007-01-22 06:12:00,2.46385,2.46412,2.46385,2.46388,31900000.0
2007-01-22 06:13:00,2.46382,2.46389,2.46382,2.46387,21600000.0
2007-01-22 06:14:00,2.46383,2.46396,2.46375,2.46375,13600000.0
2007-01-22 06:15:00,2.46378,2.46396,2.46377,2.46385,38000000.0
2007-01-22 06:16:00,2.46409,2.46409,2.46388,2.4639,47800000.0
2007-01-22 06:17:00,2.46382,2.46382,2.46373,2.46373,11600000.0
2007-01-22 06:18:00,2.46388,2.46397,2.46383,2.46386,18200000.0
2007-01-22 06:19:00,2.46409,2.46409,2.46394,2.46394,31200000.0
2007-01-22 06:20:00,2.46389,2.46411,2.46388,2.46411,32900000.0
2007-01-22 06:21:00,2.46393,2.46402,2.46351,2.46371,46300000.0
2007-01-22 06:22:00,2.46405,2.46423,2.46394,2.46423,40300000.0
2007-01-22 06:23:00,2.46423,2.46423,2.464,2.464,32700000.0
2007-01-22 06:24:00,2.46406,2.46409,2.46397,2.46401,20200000.0
2007-01-22 06:25:00,2.464,2.46423,2.464,2.464,26000000.0
2007-01-22 06:26:00,2.46407,2.46415,2.46393,2.46396,21400000.0
2007-01-22 06:27:00,2.46401,2.46415,2.46401,2.46415,47700000.0
2007-01-22 06:28:00,2.46418,2.46418,2.46385,2.46385,24800000.0
2007-01-22 06:29:00,2.46372,2.46394,2.46372,2.46378,35300000.0
2007-01-22 06:30:00,2.46403,2.46405,2.46398,2.46398,8800000.0
2007-01-22 06:31:00,2.46399,2.4643,2.46399,2.46408,42800000.0
2007-01-22 06:32:00,2.46411,2.46411,2.46383,2.46407,31600000.0
2007-01-22 06:33:00,2.46401,2.46416,2.46397,2.46398,26800000.0
2007-01-22 06:34:00,2.46403,2.46405,2.46396,2.46404,19800000.0
2007-01-22 06:35:00,2.46404,2.46407,2.4639,2.46407,26400000.0
2007-01-22 06:36:00,2.46395,2.46415,2.46395,2.46401,33600000.0
2007-01-22 06:37:00,2.46398,2.46416,2.46398,2.46412,25600000.0
2007-01-22 06:38:00,2.46416,2.46426,2.46394,2.46394,48500000.0
2007-01-22 06:39:00,2.46403,2.46403,2.46377,2.46377,16600000.0
2007-01-22 06:40:00,2.4638,2.46395,2.4638,2.46388,16000000.0
2007-01-22 06:41:00,2.46388,2.46388,2.46385,2.46385,12400000.0
2007-01-22 06:42:00,2.46399,2.46409,2.46382,2.46405,29200000.0
2007-01-22 06:43:00,2.46402,2.46405,2.46392,2.46398,18400000.0
2007-01-22 06:44:00,2.46392,2.46399,2.46383,2.46385,17200000.0
2007-01-22 06:45:00,2.46375,2.4639,2.46375,2.46387,35900000.0
2007-01-22 06:46:00,2.46394,2.46403,2.4638,2.46387,20700000.0
2007-01-22 06:47:00,2.46393,2.46393,2.46386,2.46393,16000000.0
2007-01-22 06:48:00,2.46382,2.46384,2.46378,2.46378,12800000.0
2007-01-22 06:49:00,2.46374,2.46377,2.4637,2.4637,11600000.0
2007-01-22 06:50:00,2.46344,2.46373,2.46341,2.46368,42000000.0
2007-01-22 06:51:00,2.46378,2.46384,2.46361,2.46369,21600000.0
2007-01-22 06:52:00,2.46371,2.46398,2.46371,2.4639,24200000.0
2007-01-22 06:53:00,2.46386,2.46386,2.46386,2.46386,12300000.0
2007-01-22 06:54:00,2.46393,2.46396,2.46379,2.46388,30800000.0
2007-01-22 06:55:00,2.4639,2.46395,2.46385,2.46388,22200000.0
2007-01-22 06:56:00,2.46395,2.46395,2.46369,2.46369,28100000.0
2007-01-22 06:57:00,2.46375,2.46387,2.46375,2.46387,32300000.0
2007-01-22 06:58:00,2.46384,2.46411,2.46379,2.46389,34700000.0
2007-01-22 06:59:00,2.46392,2.46392,2.46363,2.46365,24000000.0
2007-01-22 07:00:00,2.46365,2.46368,2.46341,2.46357,25900000.0
2007-01-22 07:01:00,2.46354,2.46385,2.46354,2.4638,73899999.0
2007-01-22 07:02:00,2.46361,2.46404,2.4636,2.46404,21800000.0
2007-01-22 07:03:00,2.46393,2.46404,2.46393,2.46404,9600000.0
2007-01-22 07:04:00,2.46397,2.46413,2.46383,2.46387,47600000.0
2007-01-22 07:05:00,2.46398,2.46404,2.4639,2.46402,33500000.0
2007-01-22 07:06:00,2.46399,2.46403,2.46382,2.46393,37400000.0
2007-01-22 07:07:00,2.46393,2.46426,2.46393,2.46425,34800000.0
2007-01-22 07:08:00,2.4642,2.46431,2.46415,2.4642,24800000.0
2007-01-22 07:09:00,2.46405,2.46413,2.46393,2.46407,31800000.0
2007-01-22 07:10:00,2.4639,2.46415,2.4639,2.464,25800000.0
2007-01-22 07:11:00,2.46401,2.4642,2.46386,2.46386,23100000.0
2007-01-22 07:12:00,2.46384,2.46387,2.4638,2.46383,28000000.0
2007-01-22 07:13:00,2.46369,2.46375,2.4636,2.46375,33200000.0
2007-01-22 07:14:00,2.46361,2.46391,2.46361,2.46379,26700000.0
2007-01-22 07:15:00,2.46391,2.46394,2.46367,2.46375,26100000.0
2007-01-22 07:16:00,2.4638,2.46396,2.46379,2.46396,18800000.0
2007-01-22 07:17:00,2.46385,2.46414,2.46382,2.46382,34300000.0
2007-01-22 07:18:00,2.46381,2.46406,2.46381,2.46406,37100000.0
2007-01-22 07:19:00,2.46416,2.46426,2.46409,2.46426,51300000.0
2007-01-22 07:20:00,2.46425,2.4644,2.4642,2.4643,38100001.0
2007-01-22 07:21:00,2.4642,2.4642,2.46399,2.46414,19100000.0
2007-01-22 07:22:00,2.46405,2.46425,2.464,2.464,20500000.0
2007-01-22 07:23:00,2.4641,2.46439,2.46404,2.46423,48800000.0
2007-01-22 07:24:00,2.46427,2.46427,2.46398,2.4641,31100000.0
2007-01-22 07:25:00,2.46408,2.46429,2.46408,2.46423,24700000.0
2007-01-22 07:26:00,2.46417,2.46419,2.46401,2.46409,25300000.0
2007-01-22 07:27:00,2.46407,2.46424,2.46407,2.46424,32000000.0
2007-01-22 07:28:00,2.4641,2.4641,2.46392,2.46392,10700000.0
2007-01-22 07:29:00,2.46415,2.46436,2.46415,2.46433,27900000.0
2007-01-22 07:30:00,2.46442,2.46442,2.46427,2.46427,22800000.0
2007-01-22 07:31:00,2.46409,2.46414,2.46396,2.46405,43999999.0
2007-01-22 07:32:00,2.46403,2.46418,2.46393,2.46418,28000000.0
2007-01-22 07:33:00,2.46412,2.46434,2.46408,2.46434,18800000.0
2007-01-22 07:34:00,2.46421,2.46437,2.46413,2.46413,36500000.0
2007-01-22 07:35:00,2.4642,2.46422,2.46408,2.46408,20800000.0
2007-01-22 07:36:00,2.46404,2.46416,2.464,2.46407,55500000.0
2007-01-22 07:37:00,2.46411,2.46419,2.46402,2.46402,21800000.0
2007-01-22 07:38:00,2.46397,2.46433,2.46397,2.46433,34000000.0
2007-01-22 07:39:00,2.46423,2.46438,2.46417,2.46438,23600000.0
2007-01-22 07:40:00,2.46416,2.46425,2.46416,2.46423,28900000.0
2007-01-22 07:41:00,2.46429,2.46442,2.46411,2.46441,19200000.0
2007-01-22 07:42:00,2.4643,2.4643,2.46414,2.46427,40200000.0
2007-01-22 07:43:00,2.46418,2.46427,2.46413,2.46413,35000000.0
2007-01-22 07:44:00,2.46423,2.46429,2.46405,2.46405,13100000.0
2007-01-22 07:45:00,2.46406,2.46445,2.46406,2.46445,52400000.0
2007-01-22 07:46:00,2.4646,2.46468,2.46446,2.46457,46300000.0
2007-01-22 07:47:00,2.46451,2.46451,2.46425,2.46427,40100000.0
2007-01-22 07:48:00,2.4642,2.46433,2.4642,2.46433,8500000.0
2007-01-22 07:49:00,2.46435,2.46435,2.4642,2.46425,26700000.0
2007-01-22 07:50:00,2.46427,2.46427,2.46417,2.46417,27400000.0
2007-01-22 07:51:00,2.46418,2.46449,2.46416,2.46416,25500000.0
2007-01-22 07:52:00,2.46432,2.46443,2.46418,2.46424,34600000.0
2007-01-22 07:53:00,2.46427,2.46429,2.4642,2.46429,36900000.0
2007-01-22 07:54:00,2.46423,2.4644,2.46423,2.46423,32200000.0
2007-01-22 07:55:00,2.46423,2.46441,2.46423,2.46426,11700000.0
2007-01-22 07:56:00,2.46433,2.46434,2.4642,2.46421,19600000.0
2007-01-22 07:57:00,2.46425,2.46425,2.46413,2.46413,3800000.0
2007-01-22 07:58:00,2.46412,2.46431,2.46412,2.46431,5800000.0
2007-01-22 07:59:00,2.46425,2.46449,2.46422,2.46442,17800000.0
2007-01-22 08:00:00,2.46458,2.46458,2.46434,2.46443,30800000.0
2007-01-22 08:01:00,2.46447,2.46462,2.46443,2.46457,50000000.0
2007-01-22 08:02:00,2.46448,2.46467,2.46448,2.46465,22400000.0
2007-01-22 08:03:00,2.46452,2.46465,2.46445,2.46465,38400000.0
2007-01-22 08:04:00,2.46448,2.46454,2.46439,2.46454,34100000.0
2007-01-22 08:05:00,2.46463,2.46482,2.46463,2.46482,10500000.0
2007-01-22 08:06:00,2.46453,2.46465,2.46452,2.46455,50800000.0
2007-01-22 08:07:00,2.46465,2.46483,2.4646,2.46463,28000000.0
2007-01-22 08:08:00,2.46468,2.4647,2.46454,2.46456,34900000.0
2007-01-22 08:09:00,2.46448,2.46462,2.46448,2.46462,15300000.0
2007-01-22 08:10:00,2.46448,2.46465,2.46438,2.46454,28300000.0
2007-01-22 08:11:00,2.46466,2.46473,2.46441,2.46448,39400000.0
2007-01-22 08:12:00,2.46451,2.46451,2.46431,2.46442,32000000.0
2007-01-22 08:13:00,2.46445,2.46445,2.4641,2.46416,53500001.0
2007-01-22 08:14:00,2.46438,2.46438,2.46388,2.46388,48300000.0
2007-01-22 08:15:00,2.46409,2.46409,2.46392,2.46399,24500000.0
2007-01-22 08:16:00,2.46396,2.46402,2.46388,2.46388,18200000.0
2007-01-22 08:17:00,2.46384,2.46407,2.46384,2.46394,37300000.0
2007-01-22 08:18:00,2.46407,2.46407,2.46376,2.46387,26800000.0
2007-01-22 08:19:00,2.46391,2.46425,2.46379,2.46425,8600000.0
2007-01-22 08:20:00,2.46412,2.46412,2.46359,2.46375,38400000.0
2007-01-22 08:21:00,2.46355,2.46371,2.46344,2.46371,42400000.0
2007-01-22 08:22:00,2.46357,2.46377,2.46341,2.46377,30400000.0
2007-01-22 08:23:00,2.46365,2.46365,2.46331,2.46364,33500000.0
2007-01-22 08:24:00,2.46364,2.46367,2.46333,2.46355,27400000.0
2007-01-22 08:25:00,2.46368,2.46371,2.46346,2.46366,42800000.0
2007-01-22 08:26:00,2.4637,2.4637,2.46339,2.46339,20200000.0
2007-01-22 08:27:00,2.46332,2.46358,2.46313,2.4634,31300000.0
2007-01-22 08:28:00,2.46332,2.46338,2.46319,2.46326,48600000.0
2007-01-22 08:29:00,2.46325,2.46334,2.46318,2.46334,18300000.0
2007-01-22 08:30:00,2.46334,2.46377,2.46334,2.4634,36000001.0
2007-01-22 08:31:00,2.46351,2.46371,2.46339,2.46353,33600000.0
2007-01-22 08:32:00,2.46363,2.46371,2.4634,2.4634,37800000.0
2007-01-22 08:33:00,2.4636,2.46379,2.46351,2.46379,28800000.0
2007-01-22 08:34:00,2.46391,2.46431,2.46391,2.4641,37700000.0
2007-01-22 08:35:00,2.46413,2.46418,2.46396,2.46415,30300000.0
2007-01-22 08:36:00,2.46411,2.4644,2.46411,2.4642,27200000.0
2007-01-22 08:37:00,2.4641,2.46428,2.46405,2.46405,51800000.0
2007-01-22 08:38:00,2.46399,2.46421,2.46399,2.46418,42400000.0
2007-01-22 08:39:00,2.46411,2.46418,2.46411,2.46418,23700000.0
2007-01-22 08:40:00,2.46435,2.46461,2.46435,2.46459,24000000.0
2007-01-22 08:41:00,2.46446,2.46455,2.46422,2.46427,20400000.0
2007-01-22 08:42:00,2.46427,2.46431,2.46427,2.46431,6100000.0
2007-01-22 08:43:00,2.46448,2.46452,2.46409,2.46426,32400000.0
2007-01-22 08:44:00,2.4644,2.46489,2.4644,2.46489,18700000.0
2007-01-22 08:45:00,2.46478,2.465,2.4647,2.46488,32000000.0
2007-01-22 08:46:00,2.46462,2.46477,2.46456,2.46465,30200000.0
2007-01-22 08:47:00,2.46488,2.46501,2.4647,2.46471,45000000.0
2007-01-22 08:48:00,2.46465,2.46477,2.4646,2.46472,31600000.0
2007-01-22 08:49:00,2.46481,2.46481,2.4646,2.46463,29400000.0
2007-01-22 08:50:00,2.46457,2.46472,2.46457,2.46458,14800000.0
2007-01-22 08:51:00,2.46461,2.46471,2.46455,2.46455,28700000.0
2007-01-22 08:52:00,2.46455,2.46467,2.46443,2.46458,31000000.0
2007-01-22 08:53:00,2.46463,2.46463,2.46462,2.46462,9200000.0
2007-01-22 08:54:00,2.46435,2.46448,2.46435,2.46445,25400000.0
2007-01-22 08:55:00,2.46468,2.46468,2.46445,2.46453,32300000.0
2007-01-22 08:56:00,2.46439,2.46454,2.46439,2.46443,38900001.0
2007-01-22 08:57:00,2.46437,2.46453,2.46436,2.4645,40100000.0
2007-01-22 08:58:00,2.46461,2.46461,2.46417,2.46417,24400000.0
2007-01-22 08:59:00,2.46418,2.46433,2.46403,2.46415,43800000.0
2007-01-22 09:00:00,2.46404,2.46404,2.46382,2.46403,31100000.0
2007-01-22 09:01:00,2.46409,2.46409,2.4638,2.46385,20400000.0
2007-01-22 09:02:00,2.46391,2.4643,2.46391,2.46411,38200000.0
2007-01-22 09:03:00,2.46415,2.46416,2.46399,2.46399,16500000.0
2007-01-22 09:04:00,2.464,2.46402,2.4639,2.464,36100000.0
2007-01-22 09:05:00,2.46391,2.46411,2.46383,2.46384,27700000.0
2007-01-22 09:06:00,2.46393,2.46406,2.46391,2.46391,32500000.0
2007-01-22 09:07:00,2.46421,2.46439,2.46421,2.46439,27500000.0
2007-01-22 09:08:00,2.46442,2.46473,2.46442,2.46473,25600000.0
2007-01-22 09:09:00,2.46469,2.46491,2.46469,2.46485,34400000.0
2007-01-22 09:10:00,2.46499,2.46539,2.46499,2.46536,22600000.0
2007-01-22 09:11:00,2.46495,2.46497,2.46458,2.46488,29600000.0
2007-01-22 09:12:00,2.4648,2.46518,2.4648,2.46489,19000000.0
2007-01-22 09:13:00,2.46488,2.4651,2.46486,2.4651,39600000.0
2007-01-22 09:14:00,2.46496,2.46496,2.46471,2.46488,34800000.0
2007-01-22 09:15:00,2.46491,2.46493,2.4647,2.46492,36100000.0
2007-01-22 09:16:00,2.46507,2.46516,2.46507,2.46511,24600000.0
2007-01-22 09:17:00,2.46508,2.46508,2.46485,2.46502,18000000.0
2007-01-22 09:18:00,2.46496,2.46508,2.46481,2.46493,42200000.0
2007-01-22 09:19:00,2.46489,2.465,2.46487,2.46488,30000000.0
2007-01-22 09:20:00,2.46478,2.46478,2.46454,2.46477,37300000.0
2007-01-22 09:21:00,2.46507,2.46509,2.46461,2.46461,42100000.0
2007-01-22 09:22:00,2.46477,2.46494,2.46451,2.46451,43200000.0
2007-01-22 09:23:00,2.46475,2.46495,2.46473,2.46483,32700000.0
2007-01-22 09:24:00,2.46472,2.4649,2.46472,2.46479,49800000.0
2007-01-22 09:25:00,2.46447,2.46447,2.46425,2.46429,21600000.0
2007-01-22 09:26:00,2.46434,2.46434,2.4641,2.4641,27100000.0
2007-01-22 09:27:00,2.46427,2.46446,2.46404,2.46446,44000000.0
2007-01-22 09:28:00,2.46472,2.46472,2.46418,2.46441,46900000.0
2007-01-22 09:29:00,2.46437,2.46444,2.46423,2.46444,47800001.0
2007-01-22 09:30:00,2.4644,2.46457,2.46432,2.46435,14400000.0
2007-01-22 09:31:00,2.46439,2.46455,2.46433,2.46436,45200000.0
2007-01-22 09:32:00,2.46444,2.46459,2.46423,2.46423,38000000.0
2007-01-22 09:33:00,2.46415,2.46451,2.46415,2.46428,34700000.0
2007-01-22 09:34:00,2.46445,2.4645,2.46423,2.4643,34600000.0
2007-01-22 09:35:00,2.46432,2.46432,2.46407,2.46407,59000000.0
2007-01-22 09:36:00,2.46428,2.4645,2.46428,2.46439,58000000.0
2007-01-22 09:37:00,2.46434,2.46457,2.46421,2.46433,34400000.0
2007-01-22 09:38:00,2.46401,2.46449,2.46401,2.4644,57400000.0
2007-01-22 09:39:00,2.46436,2.46449,2.46421,2.46447,51200000.0
2007-01-22 09:40:00,2.46454,2.46471,2.46447,2.46447,34800000.0
2007-01-22 09:41:00,2.46457,2.46492,2.46457,2.46492,33900000.0
2007-01-22 09:42:00,2.46474,2.46492,2.46471,2.46492,46100000.0
2007-01-22 09:43:00,2.46502,2.46511,2.46502,2.46502,17100000.0
2007-01-22 09:44:00,2.46507,2.46534,2.46506,2.4653,48300000.0
2007-01-22 09:45:00,2.46496,2.46515,2.46481,2.46487,39000000.0
2007-01-22 09:46:00,2.46489,2.46514,2.46481,2.46498,27100000.0
2007-01-22 09:47:00,2.46492,2.46505,2.46481,2.46492,31900000.0
2007-01-22 09:48:00,2.46499,2.46526,2.46499,2.46505,41300000.0
2007-01-22 09:49:00,2.46519,2.46528,2.46511,2.46517,46100000.0
2007-01-22 09:50:00,2.46533,2.46536,2.46504,2.46513,50800000.0
2007-01-22 09:51:00,2.46529,2.46529,2.46494,2.465,30100000.0
2007-01-22 09:52:00,2.46512,2.46512,2.46488,2.46509,16100000.0
2007-01-22 09:53:00,2.46506,2.46511,2.46501,2.46505,15700000.0
2007-01-22 09:54:00,2.46505,2.46512,2.465,2.465,16200000.0
2007-01-22 09:55:00,2.46501,2.46521,2.46491,2.46503,57200000.0
2007-01-22 09:56:00,2.46514,2.46528,2.46498,2.46507,23900000.0
2007-01-22 09:57:00,2.46503,2.46508,2.46493,2.46505,37000000.0
2007-01-22 09:58:00,2.46525,2.46525,2.465,2.46519,31200000.0
2007-01-22 09:59:00,2.46528,2.46528,2.46496,2.46501,38200000.0
2007-01-22 10:00:00,2.46492,2.46499,2.46477,2.46477,35800000.0
2007-01-22 10:01:00,2.46485,2.46498,2.46472,2.46483,46400000.0
2007-01-22 10:02:00,2.46497,2.46512,2.46494,2.46508,15500000.0
2007-01-22 10:03:00,2.46509,2.46509,2.46472,2.46484,26000000.0
2007-01-22 10:04:00,2.46515,2.46528,2.46497,2.46518,33200000.0
2007-01-22 10:05:00,2.46515,2.4652,2.465,2.465,21600000.0
2007-01-22 10:06:00,2.46492,2.46492,2.4648,2.4648,7200000.0
2007-01-22 10:07:00,2.46495,2.46499,2.46472,2.46472,43899999.0
2007-01-22 10:08:00,2.46481,2.46528,2.46481,2.46528,19500000.0
2007-01-22 10:09:00,2.46509,2.46509,2.46475,2.46479,25000000.0
2007-01-22 10:10:00,2.46477,2.46479,2.46467,2.46478,40200000.0
2007-01-22 10:11:00,2.4646,2.46475,2.46459,2.46473,29000000.0
2007-01-22 10:12:00,2.46464,2.46485,2.46464,2.46467,22000000.0
2007-01-22 10:13:00,2.46461,2.46474,2.46456,2.46474,15500000.0
2007-01-22 10:14:00,2.46472,2.46472,2.46446,2.46453,37800000.0
2007-01-22 10:15:00,2.46471,2.46488,2.46458,2.46488,40200000.0
2007-01-22 10:16:00,2.46481,2.46504,2.46481,2.4649,31900000.0
2007-01-22 10:17:00,2.46498,2.46507,2.46485,2.46499,39900000.0
2007-01-22 10:18:00,2.46473,2.46504,2.46468,2.46504,28900000.0
2007-01-22 10:19:00,2.46455,2.46475,2.46452,2.46455,36900000.0
2007-01-22 10:20:00,2.46448,2.46448,2.46429,2.46442,52200000.0
2007-01-22 10:21:00,2.46427,2.4644,2.46427,2.4644,11200000.0
2007-01-22 10:22:00,2.46433,2.46449,2.46433,2.46446,50700000.0
2007-01-22 10:23:00,2.46436,2.46439,2.46424,2.46433,52700001.0
2007-01-22 10:24:00,2.46436,2.46452,2.46424,2.46452,20800000.0
2007-01-22 10:25:00,2.46438,2.46446,2.46417,2.46429,37000000.0
2007-01-22 10:26:00,2.46413,2.46416,2.464,2.46416,34000000.0
2007-01-22 10:27:00,2.46414,2.46425,2.46411,2.46411,41800000.0
2007-01-22 10:28:00,2.46407,2.46425,2.46405,2.46405,25900000.0
2007-01-22 10:29:00,2.46397,2.46402,2.46388,2.46402,26000000.0
2007-01-22 10:30:00,2.46397,2.46407,2.46391,2.46402,28700000.0
2007-01-22 10:31:00,2.46411,2.46427,2.46398,2.46413,42800000.0
2007-01-22 10:32:00,2.46411,2.46433,2.46411,2.46413,47400000.0
2007-01-22 10:33:00,2.46404,2.46421,2.46393,2.46404,41400000.0
2007-01-22 10:34:00,2.46398,2.4642,2.46396,2.46412,23100000.0
2007-01-22 10:35:00,2.46417,2.46422,2.4641,2.46412,36700000.0
2007-01-22 10:36:00,2.46421,2.46423,2.4641,2.46418,35500000.0
2007-01-22 10:37:00,2.46427,2.46427,2.46406,2.4642,30000000.0
2007-01-22 10:38:00,2.46427,2.46427,2.46386,2.464,24600000.0
2007-01-22 10:39:00,2.46394,2.46417,2.46394,2.46417,20600000.0
2007-01-22 10:40:00,2.46426,2.46426,2.46392,2.46403,41400000.0
2007-01-22 10:41:00,2.46409,2.46427,2.46401,2.46427,36700000.0
2007-01-22 10:42:00,2.46418,2.4643,2.46413,2.46417,37300000.0
2007-01-22 10:43:00,2.4642,2.46437,2.46418,2.46437,23000000.0
2007-01-22 10:44:00,2.46414,2.46422,2.46408,2.4641,40800000.0
2007-01-22 10:45:00,2.46422,2.4645,2.4641,2.4645,50400000.0
2007-01-22 10:46:00,2.46449,2.46465,2.46429,2.46452,56400000.0
2007-01-22 10:47:00,2.46445,2.46453,2.46437,2.46448,27700000.0
2007-01-22 10:48:00,2.46441,2.46441,2.46423,2.46423,32400000.0
2007-01-22 10:49:00,2.46418,2.46483,2.46411,2.46483,21800000.0
2007-01-22 10:50:00,2.46475,2.46475,2.46437,2.46437,29100000.0
2007-01-22 10:51:00,2.46427,2.46464,2.46427,2.4645,25900000.0
2007-01-22 10:52:00,2.46452,2.46455,2.46425,2.46433,41200000.0
2007-01-22 10:53:00,2.46436,2.46458,2.46432,2.46443,31100000.0
2007-01-22 10:54:00,2.46455,2.46467,2.46451,2.46455,30600000.0
2007-01-22 10:55:00,2.46448,2.46448,2.46367,2.46406,44700000.0
2007-01-22 10:56:00,2.46402,2.46428,2.46402,2.46422,24500000.0
2007-01-22 10:57:00,2.4642,2.46448,2.46414,2.46418,44600000.0
2007-01-22 10:58:00,2.46414,2.46423,2.46405,2.46405,20200000.0
2007-01-22 10:59:00,2.46398,2.46423,2.46398,2.46413,47200000.0
2007-01-22 11:00:00,2.4641,2.46428,2.46407,2.46421,33400000.0
2007-01-22 11:01:00,2.46425,2.46429,2.46402,2.46402,53900000.0
2007-01-22 11:02:00,2.46411,2.46422,2.4639,2.46413,28000000.0
2007-01-22 11:03:00,2.46405,2.46415,2.46393,2.46393,24900000.0
2007-01-22 11:04:00,2.46394,2.46408,2.46388,2.46395,29700000.0
2007-01-22 11:05:00,2.46392,2.46424,2.46384,2.46397,56700000.0
2007-01-22 11:06:00,2.46425,2.46425,2.46402,2.46416,43699999.0
2007-01-22 11:07:00,2.46397,2.46423,2.46397,2.46419,54900000.0
2007-01-22 11:08:00,2.46419,2.46424,2.46402,2.46402,29600000.0
2007-01-22 11:09:00,2.46398,2.46439,2.46398,2.46439,16800000.0
2007-01-22 11:10:00,2.46444,2.46458,2.46395,2.46395,26400000.0
2007-01-22 11:11:00,2.46394,2.4642,2.46394,2.46415,21500000.0
2007-01-22 11:12:00,2.46421,2.46431,2.46415,2.46417,37500000.0
2007-01-22 11:13:00,2.46428,2.46433,2.46417,2.46417,43300000.0
2007-01-22 11:14:00,2.46425,2.46425,2.46407,2.46414,36500000.0
2007-01-22 11:15:00,2.46424,2.46439,2.46411,2.46437,39200000.0
2007-01-22 11:16:00,2.46421,2.46435,2.46405,2.46405,38400000.0
2007-01-22 11:17:00,2.464,2.464,2.46383,2.46395,30800000.0
2007-01-22 11:18:00,2.46405,2.46405,2.4639,2.46398,18400000.0
2007-01-22 11:19:00,2.4638,2.46395,2.4638,2.46395,34800000.0
2007-01-22 11:20:00,2.46397,2.46397,2.46356,2.46375,43100000.0
2007-01-22 11:21:00,2.46371,2.46377,2.46351,2.46355,26900000.0
2007-01-22 11:22:00,2.46351,2.46375,2.46342,2.46355,27500000.0
2007-01-22 11:23:00,2.46358,2.46379,2.46351,2.46365,26100000.0
2007-01-22 11:24:00,2.46371,2.46371,2.46344,2.46346,36400000.0
2007-01-22 11:25:00,2.46352,2.46363,2.46335,2.46335,26500000.0
2007-01-22 11:26:00,2.46337,2.46351,2.46337,2.46347,19900000.0
2007-01-22 11:27:00,2.46339,2.46349,2.46328,2.46343,43300000.0
2007-01-22 11:28:00,2.46327,2.46344,2.4632,2.4632,32200000.0
2007-01-22 11:29:00,2.46324,2.46374,2.46324,2.46359,35000000.0
2007-01-22 11:30:00,2.46365,2.46382,2.46357,2.46368,50500000.0
2007-01-22 11:31:00,2.46369,2.46418,2.46369,2.46401,31500000.0
2007-01-22 11:32:00,2.46401,2.46476,2.46401,2.46475,23300000.0
2007-01-22 11:33:00,2.46452,2.46465,2.46427,2.46427,32700000.0
2007-01-22 11:34:00,2.46413,2.46451,2.46413,2.46421,44600000.0
2007-01-22 11:35:00,2.46422,2.46423,2.46405,2.46405,36400000.0
2007-01-22 11:36:00,2.46423,2.46429,2.4639,2.46404,35100000.0
2007-01-22 11:37:00,2.464,2.464,2.46366,2.46366,32500000.0
2007-01-22 11:38:00,2.46354,2.46374,2.46337,2.4635,55400000.0
2007-01-22 11:39:00,2.46361,2.46386,2.46356,2.46356,38400000.0
2007-01-22 11:40:00,2.4634,2.46365,2.4634,2.46365,37700000.0
2007-01-22 11:41:00,2.46341,2.46379,2.46341,2.46355,34300000.0
2007-01-22 11:42:00,2.4634,2.46356,2.4633,2.46331,40800000.0
2007-01-22 11:43:00,2.46323,2.4635,2.46323,2.46346,30600000.0
2007-01-22 11:44:00,2.46333,2.46338,2.4633,2.46336,17500000.0
2007-01-22 11:45:00,2.46336,2.46355,2.46331,2.46355,25700000.0
2007-01-22 11:46:00,2.46365,2.46365,2.46332,2.46332,30700000.0
2007-01-22 11:47:00,2.46349,2.46355,2.46338,2.46355,30700000.0
2007-01-22 11:48:00,2.46346,2.46368,2.46336,2.46357,25000000.0
2007-01-22 11:49:00,2.46359,2.46359,2.46339,2.4634,16700000.0
2007-01-22 11:50:00,2.46331,2.46371,2.46329,2.46371,37000000.0
2007-01-22 11:51:00,2.4641,2.46449,2.46405,2.46445,40900000.0
2007-01-22 11:52:00,2.46472,2.46511,2.46472,2.46511,23100000.0
2007-01-22 11:53:00,2.46493,2.46493,2.46467,2.46478,43100000.0
2007-01-22 11:54:00,2.46459,2.46473,2.46455,2.46464,43100000.0
2007-01-22 11:55:00,2.46458,2.46458,2.46397,2.46397,28500000.0
2007-01-22 11:56:00,2.46399,2.46417,2.46393,2.46398,54500000.0
2007-01-22 11:57:00,2.46411,2.46417,2.46383,2.46417,29900000.0
2007-01-22 11:58:00,2.46433,2.46442,2.4642,2.46441,23000000.0
2007-01-22 11:59:00,2.46447,2.4648,2.46438,2.46471,23400000.0
2007-01-22 12:00:00,2.46465,2.46465,2.46438,2.46449,22400000.0
2007-01-22 12:01:00,2.46456,2.4648,2.46455,2.4648,46900000.0
2007-01-22 12:02:00,2.46473,2.46533,2.46471,2.46513,24400000.0
2007-01-22 12:03:00,2.46516,2.46544,2.46516,2.46524,23800000.0
2007-01-22 12:04:00,2.4651,2.46535,2.4651,2.46524,20300000.0
2007-01-22 12:05:00,2.46532,2.46532,2.46505,2.46514,40300000.0
2007-01-22 12:06:00,2.46536,2.46536,2.46507,2.46515,23600000.0
2007-01-22 12:07:00,2.46512,2.46546,2.46511,2.4654,46800000.0
2007-01-22 12:08:00,2.46564,2.46572,2.46515,2.46554,34000000.0
2007-01-22 12:09:00,2.46554,2.46564,2.46548,2.46548,41100000.0
2007-01-22 12:10:00,2.46551,2.46551,2.4653,2.46535,33500000.0
2007-01-22 12:11:00,2.46543,2.46567,2.46532,2.46545,34800000.0
2007-01-22 12:12:00,2.46534,2.4656,2.4653,2.4656,29900000.0
2007-01-22 12:13:00,2.46555,2.46579,2.46555,2.46579,31500000.0
2007-01-22 12:14:00,2.46597,2.46608,2.46592,2.46605,33000000.0
2007-01-22 12:15:00,2.46599,2.46601,2.46559,2.4657,47700000.0
2007-01-22 12:16:00,2.4658,2.46595,2.46575,2.46595,36400000.0
2007-01-22 12:17:00,2.46602,2.46602,2.46576,2.46576,27400000.0
2007-01-22 12:18:00,2.46607,2.46671,2.46607,2.46671,35700000.0
2007-01-22 12:19:00,2.46651,2.46651,2.4663,2.4663,26000000.0
2007-01-22 12:20:00,2.46622,2.46631,2.46616,2.46616,29200000.0
2007-01-22 12:21:00,2.46596,2.46607,2.46585,2.46585,43300000.0
2007-01-22 12:22:00,2.46594,2.46606,2.46579,2.46579,25500000.0
2007-01-22 12:23:00,2.46586,2.46605,2.46572,2.4659,43100000.0
2007-01-22 12:24:00,2.46587,2.46587,2.46558,2.46561,29800000.0
2007-01-22 12:25:00,2.46571,2.46571,2.46514,2.46514,32300000.0
2007-01-22 12:26:00,2.46522,2.46525,2.46507,2.46507,47700000.0
2007-01-22 12:27:00,2.46511,2.4653,2.46505,2.46513,51000000.0
2007-01-22 12:28:00,2.46514,2.46541,2.46514,2.46541,38600000.0
2007-01-22 12:29:00,2.46549,2.46558,2.46523,2.46541,53000000.0
2007-01-22 12:30:00,2.46557,2.46576,2.46557,2.4657,38700000.0
2007-01-22 12:31:00,2.46567,2.46597,2.46567,2.46597,26700000.0
2007-01-22 12:32:00,2.46581,2.46581,2.46557,2.4657,49199999.0
2007-01-22 12:33:00,2.46563,2.46597,2.46563,2.46573,31300000.0
2007-01-22 12:34:00,2.46568,2.46593,2.46561,2.46584,27900000.0
2007-01-22 12:35:00,2.4657,2.46595,2.4657,2.46595,28500000.0
2007-01-22 12:36:00,2.46593,2.46597,2.46575,2.46575,22100000.0
2007-01-22 12:37:00,2.46604,2.46617,2.46604,2.46612,18600000.0
2007-01-22 12:38:00,2.46617,2.46619,2.46583,2.4661,42000000.0
2007-01-22 12:39:00,2.46611,2.46611,2.46595,2.46596,28700000.0
2007-01-22 12:40:00,2.46581,2.46588,2.46569,2.46574,27000000.0
2007-01-22 12:41:00,2.46578,2.46594,2.4657,2.46594,45400000.0
2007-01-22 12:42:00,2.4659,2.46592,2.46561,2.46583,52200000.0
2007-01-22 12:43:00,2.46588,2.46617,2.46588,2.46597,15700000.0
2007-01-22 12:44:00,2.46593,2.46593,2.46576,2.46576,28500000.0
2007-01-22 12:45:00,2.46576,2.4658,2.46551,2.46574,39500000.0
2007-01-22 12:46:00,2.46562,2.46586,2.46556,2.4657,43200000.0
2007-01-22 12:47:00,2.46569,2.46593,2.46569,2.46576,39000000.0
2007-01-22 12:48:00,2.46577,2.46581,2.46564,2.46564,51000000.0
2007-01-22 12:49:00,2.46579,2.4659,2.46559,2.46586,26400000.0
2007-01-22 12:50:00,2.46596,2.46596,2.46557,2.46578,40000000.0
2007-01-22 12:51:00,2.46582,2.46626,2.46582,2.46609,23600000.0
2007-01-22 12:52:00,2.46618,2.46639,2.46597,2.46631,26300000.0
2007-01-22 12:53:00,2.46637,2.46656,2.46634,2.46641,30400000.0
2007-01-22 12:54:00,2.4662,2.46627,2.46612,2.46627,17700000.0
2007-01-22 12:55:00,2.46623,2.46645,2.46614,2.46641,36300000.0
2007-01-22 12:56:00,2.46624,2.46645,2.46586,2.46593,32700000.0
2007-01-22 12:57:00,2.46608,2.46639,2.466,2.46631,18400000.0
2007-01-22 12:58:00,2.4664,2.46679,2.4664,2.46679,34400000.0
2007-01-22 12:59:00,2.46668,2.46708,2.46668,2.46708,36900000.0
2007-01-22 13:00:00,2.46699,2.46722,2.46692,2.46702,38700000.0
2007-01-22 13:01:00,2.46709,2.46714,2.46697,2.46712,40300000.0
2007-01-22 13:02:00,2.4672,2.46744,2.46708,2.46734,42100000.0
2007-01-22 13:03:00,2.46718,2.46739,2.46718,2.46739,26900000.0
2007-01-22 13:04:00,2.46751,2.46768,2.46743,2.46763,34200000.0
2007-01-22 13:05:00,2.46771,2.46773,2.46749,2.46767,25400000.0
2007-01-22 13:06:00,2.46765,2.46805,2.46765,2.46795,24200000.0
2007-01-22 13:07:00,2.46803,2.46829,2.468,2.46829,64699999.0
2007-01-22 13:08:00,2.46847,2.46849,2.46815,2.46828,25400000.0
2007-01-22 13:09:00,2.4683,2.46847,2.46824,2.46847,27600000.0
2007-01-22 13:10:00,2.46828,2.46849,2.46815,2.46849,37100000.0
2007-01-22 13:11:00,2.46847,2.46861,2.46833,2.46839,40700000.0
2007-01-22 13:12:00,2.46834,2.46843,2.46809,2.46809,33200000.0
2007-01-22 13:13:00,2.46812,2.46846,2.46812,2.46846,25400000.0
2007-01-22 13:14:00,2.4684,2.4684,2.46798,2.46823,40600000.0
2007-01-22 13:15:00,2.46816,2.46844,2.46816,2.46841,44800000.0
2007-01-22 13:16:00,2.46815,2.46837,2.46811,2.46832,46700000.0
2007-01-22 13:17:00,2.46817,2.46827,2.4681,2.4681,24600000.0
2007-01-22 13:18:00,2.46808,2.46813,2.46788,2.46804,36100000.0
2007-01-22 13:19:00,2.46807,2.46837,2.46807,2.46825,15200000.0
2007-01-22 13:20:00,2.46816,2.46853,2.46811,2.46845,34900001.0
2007-01-22 13:21:00,2.46863,2.46863,2.46802,2.4682,35800000.0
2007-01-22 13:22:00,2.4682,2.46852,2.46811,2.46852,42700000.0
2007-01-22 13:23:00,2.46853,2.46875,2.46848,2.46875,10700000.0
2007-01-22 13:24:00,2.46876,2.46886,2.46867,2.46867,43399999.0
2007-01-22 13:25:00,2.46866,2.46888,2.46862,2.46874,47200000.0
2007-01-22 13:26:00,2.4687,2.4687,2.46845,2.46848,28900000.0
2007-01-22 13:27:00,2.46836,2.46857,2.46832,2.4685,40800000.0
2007-01-22 13:28:00,2.46846,2.46863,2.46832,2.4684,39500000.0
2007-01-22 13:29:00,2.46841,2.46862,2.46841,2.46862,34300000.0
2007-01-22 13:30:00,2.46866,2.4687,2.46849,2.46855,36200000.0
2007-01-22 13:31:00,2.46848,2.46865,2.46838,2.46864,34400000.0
2007-01-22 13:32:00,2.46857,2.4687,2.46837,2.46837,55200000.0
2007-01-22 13:33:00,2.46837,2.46856,2.46829,2.46836,59400001.0
2007-01-22 13:34:00,2.46837,2.46862,2.46837,2.46852,35800000.0
2007-01-22 13:35:00,2.4686,2.46867,2.4684,2.46847,61899999.0
2007-01-22 13:36:00,2.46847,2.46857,2.46834,2.46855,40200000.0
2007-01-22 13:37:00,2.46838,2.46855,2.46832,2.46855,40500000.0
2007-01-22 13:38:00,2.46841,2.46849,2.46831,2.46848,37000000.0
2007-01-22 13:39:00,2.46859,2.46909,2.46852,2.46909,29400000.0
2007-01-22 13:40:00,2.46914,2.4694,2.46912,2.46912,35800000.0
2007-01-22 13:41:00,2.46901,2.46921,2.46889,2.46893,22500000.0
2007-01-22 13:42:00,2.46892,2.46892,2.46867,2.46881,40300000.0
2007-01-22 13:43:00,2.46857,2.46888,2.46857,2.46873,39400000.0
2007-01-22 13:44:00,2.46879,2.46885,2.46865,2.46883,44700000.0
2007-01-22 13:45:00,2.46902,2.4694,2.46902,2.46924,12900000.0
2007-01-22 13:46:00,2.46914,2.46914,2.46876,2.46891,44200000.0
2007-01-22 13:47:00,2.4689,2.46899,2.46887,2.46887,29500000.0
2007-01-22 13:48:00,2.46876,2.46926,2.46876,2.46911,29000000.0
2007-01-22 13:49:00,2.46919,2.46928,2.46903,2.46908,31600000.0
2007-01-22 13:50:00,2.46891,2.46928,2.46891,2.46917,26300000.0
2007-01-22 13:51:00,2.46907,2.46915,2.46864,2.46864,40600000.0
2007-01-22 13:52:00,2.46902,2.46951,2.46894,2.46934,46200000.0
2007-01-22 13:53:00,2.46908,2.46926,2.46905,2.46921,33100000.0
2007-01-22 13:54:00,2.46922,2.46941,2.46915,2.46929,27900000.0
2007-01-22 13:55:00,2.46933,2.46963,2.46931,2.46963,41000000.0
2007-01-22 13:56:00,2.46969,2.46984,2.46964,2.46976,27100000.0
2007-01-22 13:57:00,2.46987,2.46997,2.46972,2.46997,45200000.0
2007-01-22 13:58:00,2.46979,2.47023,2.46975,2.47007,20200000.0
2007-01-22 13:59:00,2.46975,2.46997,2.46973,2.46996,14700000.0
2007-01-22 14:00:00,2.46995,2.47009,2.46981,2.47004,33900000.0
2007-01-22 14:01:00,2.46986,2.47014,2.46978,2.47013,22600000.0
2007-01-22 14:02:00,2.46996,2.47011,2.46984,2.46993,34800000.0
2007-01-22 14:03:00,2.47011,2.4702,2.47,2.47009,25600000.0
2007-01-22 14:04:00,2.47013,2.47013,2.46999,2.47011,30300000.0
2007-01-22 14:05:00,2.47015,2.47035,2.47006,2.47019,38700000.0
2007-01-22 14:06:00,2.47048,2.47076,2.47043,2.47043,24000000.0
2007-01-22 14:07:00,2.47037,2.47044,2.47023,2.47032,49700001.0
2007-01-22 14:08:00,2.47017,2.47017,2.46929,2.4693,51100000.0
2007-01-22 14:09:00,2.46939,2.4695,2.46905,2.46909,30200000.0
2007-01-22 14:10:00,2.46916,2.46958,2.46913,2.46958,43900000.0
2007-01-22 14:11:00,2.46972,2.46986,2.4696,2.4696,34800000.0
2007-01-22 14:12:00,2.46976,2.46996,2.46955,2.46996,26000000.0
2007-01-22 14:13:00,2.47002,2.47017,2.46988,2.46999,39900000.0
2007-01-22 14:14:00,2.47007,2.47007,2.46963,2.46981,31600000.0
2007-01-22 14:15:00,2.46981,2.46998,2.46966,2.46998,35100000.0
2007-01-22 14:16:00,2.47005,2.47016,2.46991,2.47008,44800000.0
2007-01-22 14:17:00,2.46997,2.4702,2.46996,2.47003,31300000.0
2007-01-22 14:18:00,2.47013,2.47014,2.46997,2.47005,20800000.0
2007-01-22 14:19:00,2.46997,2.47019,2.46997,2.47012,49700000.0
2007-01-22 14:20:00,2.47023,2.4705,2.47017,2.47035,38100000.0
2007-01-22 14:21:00,2.47038,2.47038,2.47015,2.47028,27000000.0
2007-01-22 14:22:00,2.4704,2.47062,2.47014,2.47017,25600000.0
2007-01-22 14:23:00,2.4702,2.47038,2.4702,2.47032,42400000.0
2007-01-22 14:24:00,2.4702,2.47024,2.47009,2.47016,32800000.0
2007-01-22 14:25:00,2.47004,2.4704,2.47004,2.4704,18600000.0
2007-01-22 14:26:00,2.47024,2.47032,2.46997,2.47032,56200000.0
2007-01-22 14:27:00,2.47031,2.47031,2.46998,2.47023,36300000.0
2007-01-22 14:28:00,2.47015,2.47051,2.47015,2.47022,58800000.0
2007-01-22 14:29:00,2.47037,2.47037,2.47012,2.47012,29700000.0
2007-01-22 14:30:00,2.47018,2.47026,2.47006,2.47014,33900000.0
2007-01-22 14:31:00,2.4701,2.4704,2.47003,2.4704,62800000.0
2007-01-22 14:32:00,2.47039,2.47045,2.47036,2.47045,15800000.0
2007-01-22 14:33:00,2.4705,2.47058,2.47047,2.47058,19200000.0
2007-01-22 14:34:00,2.47068,2.47079,2.47049,2.47049,23500000.0
2007-01-22 14:35:00,2.4704,2.47057,2.4704,2.47043,26000000.0
2007-01-22 14:36:00,2.47042,2.4705,2.47027,2.4705,38500000.0
2007-01-22 14:37:00,2.47038,2.47054,2.47023,2.47036,40100000.0
2007-01-22 14:38:00,2.47046,2.47081,2.47043,2.47057,48100000.0
2007-01-22 14:39:00,2.47079,2.47116,2.47078,2.47091,18400000.0
2007-01-22 14:40:00,2.47098,2.47122,2.47071,2.47122,40300000.0
2007-01-22 14:41:00,2.47111,2.47125,2.47102,2.47125,36800000.0
2007-01-22 14:42:00,2.47134,2.47134,2.47097,2.47108,38200000.0
2007-01-22 14:43:00,2.47098,2.47119,2.47081,2.471,42300000.0
2007-01-22 14:44:00,2.47112,2.47133,2.47112,2.47133,6200000.0
2007-01-22 14:45:00,2.4713,2.47133,2.47101,2.47109,74999999.0
2007-01-22 14:46:00,2.47119,2.47134,2.47118,2.47123,27800000.0
2007-01-22 14:47:00,2.47148,2.47184,2.47143,2.47143,21900000.0
2007-01-22 14:48:00,2.47138,2.47191,2.47135,2.47191,19200000.0
2007-01-22 14:49:00,2.47197,2.47215,2.47187,2.47215,30300000.0
2007-01-22 14:50:00,2.47202,2.47228,2.47202,2.47228,24300000.0
2007-01-22 14:51:00,2.47221,2.47241,2.47206,2.47208,28600000.0
2007-01-22 14:52:00,2.47211,2.47211,2.47182,2.47185,47500000.0
2007-01-22 14:53:00,2.47173,2.47202,2.47162,2.47202,30200000.0
2007-01-22 14:54:00,2.47185,2.47192,2.47171,2.47184,37600000.0
2007-01-22 14:55:00,2.47188,2.472,2.47186,2.47193,43900000.0
2007-01-22 14:56:00,2.47194,2.47207,2.47191,2.47192,42900000.0
2007-01-22 14:57:00,2.47186,2.47199,2.47186,2.47191,38500000.0
2007-01-22 14:58:00,2.47194,2.47216,2.47183,2.47187,43500000.0
2007-01-22 14:59:00,2.47183,2.47203,2.47183,2.47203,19500000.0
2007-01-22 15:00:00,2.47202,2.47208,2.47171,2.47208,26000000.0
2007-01-22 15:01:00,2.47221,2.47221,2.47207,2.47213,47400000.0
2007-01-22 15:02:00,2.47217,2.47217,2.4718,2.47189,43600000.0
2007-01-22 15:03:00,2.47201,2.47203,2.47163,2.47175,74100000.0
2007-01-22 15:04:00,2.47174,2.47188,2.4715,2.47165,48300000.0
2007-01-22 15:05:00,2.47168,2.47168,2.47147,2.47162,40800000.0
2007-01-22 15:06:00,2.47151,2.47182,2.47151,2.47171,59000000.0
2007-01-22 15:07:00,2.47174,2.47204,2.47165,2.47165,19600000.0
2007-01-22 15:08:00,2.47156,2.47172,2.47146,2.47155,19400000.0
2007-01-22 15:09:00,2.47158,2.47167,2.47144,2.47148,14700000.0
2007-01-22 15:10:00,2.47146,2.47165,2.47145,2.47156,41500000.0
2007-01-22 15:11:00,2.47147,2.47147,2.47136,2.47141,20500000.0
2007-01-22 15:12:00,2.4714,2.47149,2.47115,2.47115,36300000.0
2007-01-22 15:13:00,2.47151,2.47176,2.47141,2.47141,31200000.0
2007-01-22 15:14:00,2.47139,2.47139,2.47103,2.47121,39900000.0
2007-01-22 15:15:00,2.47137,2.47137,2.47111,2.4712,19900000.0
2007-01-22 15:16:00,2.47127,2.47182,2.47127,2.47174,30000000.0
2007-01-22 15:17:00,2.47188,2.47188,2.47159,2.4716,23100000.0
2007-01-22 15:18:00,2.47163,2.47164,2.47156,2.47156,18400000.0
2007-01-22 15:19:00,2.47123,2.47123,2.4709,2.47109,36400000.0
2007-01-22 15:20:00,2.47102,2.47102,2.4708,2.47096,29300000.0
2007-01-22 15:21:00,2.47103,2.47103,2.47073,2.47103,41100000.0
2007-01-22 15:22:00,2.47089,2.47135,2.47089,2.47135,43800000.0
2007-01-22 15:23:00,2.47115,2.47134,2.47106,2.47113,28800000.0
2007-01-22 15:24:00,2.47111,2.47129,2.47111,2.47129,34600000.0
2007-01-22 15:25:00,2.47127,2.47138,2.47112,2.47112,27400000.0
2007-01-22 15:26:00,2.47109,2.47131,2.47109,2.47129,28700000.0
2007-01-22 15:27:00,2.47137,2.47143,2.47125,2.47125,31800000.0
2007-01-22 15:28:00,2.47114,2.47114,2.47092,2.47092,46500000.0
2007-01-22 15:29:00,2.47083,2.47124,2.47083,2.47124,53700000.0
2007-01-22 15:30:00,2.47105,2.4714,2.47105,2.4714,29700000.0
2007-01-22 15:31:00,2.47142,2.4716,2.47135,2.4716,24600000.0
2007-01-22 15:32:00,2.47172,2.47177,2.47149,2.47162,25300000.0
2007-01-22 15:33:00,2.47152,2.47165,2.47145,2.47145,26300000.0
2007-01-22 15:34:00,2.47139,2.47145,2.47117,2.47117,24800000.0
2007-01-22 15:35:00,2.47118,2.47135,2.47082,2.47082,54700000.0
2007-01-22 15:36:00,2.4708,2.47092,2.47073,2.47085,64100000.0
2007-01-22 15:37:00,2.47105,2.47105,2.47059,2.47059,27900000.0
2007-01-22 15:38:00,2.47079,2.47097,2.47077,2.47083,41000000.0
2007-01-22 15:39:00,2.471,2.47108,2.47078,2.47078,25100000.0
2007-01-22 15:40:00,2.47083,2.47093,2.47065,2.47077,33500000.0
2007-01-22 15:41:00,2.47077,2.47096,2.47065,2.47073,31200000.0
2007-01-22 15:42:00,2.47069,2.47084,2.47067,2.4707,25700000.0
2007-01-22 15:43:00,2.47079,2.47103,2.47079,2.47103,33600000.0
2007-01-22 15:44:00,2.47088,2.47136,2.47088,2.47118,37700000.0
2007-01-22 15:45:00,2.47112,2.47122,2.47101,2.47101,45000000.0
2007-01-22 15:46:00,2.47101,2.47122,2.47101,2.47103,40900000.0
2007-01-22 15:47:00,2.47103,2.47143,2.47103,2.47123,22200000.0
2007-01-22 15:48:00,2.47128,2.47131,2.47114,2.47114,52900000.0
2007-01-22 15:49:00,2.47125,2.47134,2.47106,2.47128,33300000.0
2007-01-22 15:50:00,2.47129,2.47133,2.47114,2.47133,48700000.0
2007-01-22 15:51:00,2.47116,2.47133,2.47116,2.47121,27600000.0
2007-01-22 15:52:00,2.4713,2.4713,2.47119,2.4713,42800000.0
2007-01-22 15:53:00,2.47113,2.47128,2.47113,2.47114,26800000.0
2007-01-22 15:54:00,2.47115,2.47123,2.47111,2.47112,30000000.0
2007-01-22 15:55:00,2.47121,2.47132,2.47121,2.47131,40100000.0
2007-01-22 15:56:00,2.47136,2.47154,2.47103,2.47103,44900000.0
2007-01-22 15:57:00,2.47104,2.47104,2.47066,2.47069,37300000.0
2007-01-22 15:58:00,2.47062,2.47102,2.47058,2.47094,36400000.0
2007-01-22 15:59:00,2.471,2.4713,2.47089,2.4712,38000000.0
2007-01-22 16:00:00,2.47114,2.47115,2.47099,2.471,27100000.0
2007-01-22 16:01:00,2.47102,2.47102,2.47082,2.47086,35900000.0
2007-01-22 16:02:00,2.47077,2.47079,2.47065,2.47068,16400000.0
2007-01-22 16:03:00,2.47062,2.47087,2.47058,2.47063,21400000.0
2007-01-22 16:04:00,2.47048,2.47053,2.47011,2.47032,32600000.0
2007-01-22 16:05:00,2.47035,2.47059,2.47026,2.47054,47600000.0
2007-01-22 16:06:00,2.47014,2.47043,2.47014,2.47035,32600000.0
2007-01-22 16:07:00,2.4704,2.4704,2.47026,2.47032,33300000.0
2007-01-22 16:08:00,2.47023,2.47044,2.47018,2.47018,30200000.0
2007-01-22 16:09:00,2.47001,2.47025,2.46987,2.46995,44899999.0
2007-01-22 16:10:00,2.46978,2.46989,2.46974,2.46985,22900000.0
2007-01-22 16:11:00,2.46982,2.46982,2.46958,2.46975,40400000.0
2007-01-22 16:12:00,2.46969,2.4698,2.46944,2.46955,58400000.0
2007-01-22 16:13:00,2.4695,2.46963,2.46944,2.46944,27100000.0
2007-01-22 16:14:00,2.46959,2.46959,2.46904,2.46907,50600000.0
2007-01-22 16:15:00,2.46898,2.46937,2.46898,2.46929,18900000.0
2007-01-22 16:16:00,2.46931,2.46947,2.46927,2.46947,25500000.0
2007-01-22 16:17:00,2.46952,2.46973,2.46938,2.46953,32200000.0
2007-01-22 16:18:00,2.46936,2.46942,2.46918,2.46919,28000000.0
2007-01-22 16:19:00,2.46923,2.46944,2.46907,2.4693,37200000.0
2007-01-22 16:20:00,2.46944,2.46966,2.46941,2.46957,40400000.0
2007-01-22 16:21:00,2.46969,2.46982,2.46952,2.46959,26000000.0
2007-01-22 16:22:00,2.46965,2.46986,2.46965,2.46985,16600000.0
2007-01-22 16:23:00,2.4698,2.46993,2.46976,2.46976,37800000.0
2007-01-22 16:24:00,2.46974,2.47012,2.46974,2.46986,37000000.0
2007-01-22 16:25:00,2.46997,2.46997,2.46964,2.46977,19900000.0
2007-01-22 16:26:00,2.46974,2.46999,2.46974,2.46987,40400000.0
2007-01-22 16:27:00,2.46986,2.46993,2.46978,2.46982,19000000.0
2007-01-22 16:28:00,2.46993,2.47014,2.46993,2.47,33400000.0
2007-01-22 16:29:00,2.46985,2.47005,2.46975,2.46987,28200000.0
2007-01-22 16:30:00,2.46996,2.47028,2.46996,2.46996,42700000.0
2007-01-22 16:31:00,2.46998,2.47013,2.46984,2.46996,59900000.0
2007-01-22 16:32:00,2.46999,2.46999,2.46972,2.46972,33900000.0
2007-01-22 16:33:00,2.46975,2.46988,2.46961,2.46961,38300000.0
2007-01-22 16:34:00,2.46954,2.46974,2.46954,2.4697,47200000.0
2007-01-22 16:35:00,2.46948,2.46978,2.46948,2.46978,27000000.0
2007-01-22 16:36:00,2.46974,2.46989,2.46974,2.46989,24700000.0
2007-01-22 16:37:00,2.46993,2.46993,2.46969,2.46976,35300000.0
2007-01-22 16:38:00,2.46968,2.46986,2.46958,2.46963,42100000.0
2007-01-22 16:39:00,2.46968,2.46974,2.46954,2.46955,32400000.0
2007-01-22 16:40:00,2.46967,2.46967,2.4694,2.46953,43200000.0
2007-01-22 16:41:00,2.46946,2.46963,2.46925,2.46925,51300000.0
2007-01-22 16:42:00,2.46919,2.4694,2.46911,2.46911,31700000.0
2007-01-22 16:43:00,2.4693,2.4693,2.46895,2.46908,39800000.0
2007-01-22 16:44:00,2.46894,2.46913,2.46894,2.46913,31800000.0
2007-01-22 16:45:00,2.46918,2.4692,2.469,2.46906,39300000.0
2007-01-22 16:46:00,2.46905,2.46905,2.46871,2.46872,31200000.0
2007-01-22 16:47:00,2.46859,2.46886,2.46855,2.4688,63700000.0
2007-01-22 16:48:00,2.46882,2.46882,2.46872,2.4688,38400001.0
2007-01-22 16:49:00,2.46876,2.46911,2.46876,2.46895,46700000.0
2007-01-22 16:50:00,2.46891,2.46919,2.46891,2.46899,37300000.0
2007-01-22 16:51:00,2.46903,2.46917,2.46888,2.46917,46500000.0
2007-01-22 16:52:00,2.46916,2.4692,2.46884,2.46887,20400000.0
2007-01-22 16:53:00,2.46862,2.46863,2.46835,2.46843,37700000.0
2007-01-22 16:54:00,2.46852,2.46863,2.46811,2.46832,55000000.0
2007-01-22 16:55:00,2.46817,2.46822,2.46796,2.46796,49500000.0
2007-01-22 16:56:00,2.46805,2.46828,2.46797,2.46808,18000000.0
2007-01-22 16:57:00,2.4681,2.46824,2.46775,2.46778,38800000.0
2007-01-22 16:58:00,2.4676,2.4676,2.46738,2.46746,37200000.0
2007-01-22 16:59:00,2.46756,2.46773,2.46736,2.46748,35300000.0
2007-01-22 17:00:00,2.46756,2.46803,2.46756,2.46799,73900000.0
2007-01-22 17:01:00,2.46827,2.46839,2.46815,2.46815,47300000.0
2007-01-22 17:02:00,2.46801,2.4683,2.46801,2.4681,24700000.0
2007-01-22 17:03:00,2.4682,2.46836,2.46803,2.46833,26600000.0
2007-01-22 17:04:00,2.4682,2.46822,2.46779,2.46779,16000000.0
2007-01-22 17:05:00,2.46763,2.46823,2.46763,2.46823,44000000.0
2007-01-22 17:06:00,2.46828,2.46851,2.46809,2.46851,38800000.0
2007-01-22 17:07:00,2.46859,2.46863,2.46831,2.46858,36500000.0
2007-01-22 17:08:00,2.46854,2.4688,2.46854,2.46866,37400000.0
2007-01-22 17:09:00,2.46856,2.4688,2.46843,2.4688,36100000.0
2007-01-22 17:10:00,2.46888,2.46897,2.46865,2.46878,36200000.0
2007-01-22 17:11:00,2.46886,2.46947,2.46886,2.46941,45200000.0
2007-01-22 17:12:00,2.46955,2.47001,2.46955,2.47001,27400000.0
2007-01-22 17:13:00,2.46998,2.46998,2.46963,2.46964,28300000.0
2007-01-22 17:14:00,2.46977,2.47028,2.46977,2.47028,20000000.0
2007-01-22 17:15:00,2.47029,2.47047,2.47016,2.4703,33300000.0
2007-01-22 17:16:00,2.47008,2.47055,2.46993,2.47035,39800000.0
2007-01-22 17:17:00,2.47047,2.4705,2.47031,2.47037,30500000.0
2007-01-22 17:18:00,2.47035,2.47052,2.47033,2.47034,55400001.0
2007-01-22 17:19:00,2.47027,2.47027,2.46998,2.47008,34400000.0
2007-01-22 17:20:00,2.4702,2.4702,2.46974,2.4698,41800000.0
2007-01-22 17:21:00,2.46976,2.46987,2.46955,2.46955,36200000.0
2007-01-22 17:22:00,2.46955,2.46974,2.46955,2.46955,34200000.0
2007-01-22 17:23:00,2.46953,2.46968,2.46953,2.46968,49600000.0
2007-01-22 17:24:00,2.46949,2.46956,2.46919,2.46928,58000000.0
2007-01-22 17:25:00,2.46915,2.46943,2.46915,2.46922,21000000.0
2007-01-22 17:26:00,2.46903,2.46933,2.46903,2.46933,32400000.0
2007-01-22 17:27:00,2.46925,2.46925,2.46897,2.46914,36199999.0
2007-01-22 17:28:00,2.46925,2.46941,2.46914,2.46939,24200000.0
2007-01-22 17:29:00,2.46933,2.46947,2.4693,2.46934,46300000.0
2007-01-22 17:30:00,2.46925,2.46951,2.46919,2.46919,37400000.0
2007-01-22 17:31:00,2.46918,2.46949,2.46901,2.46915,36600000.0
2007-01-22 17:32:00,2.46929,2.46943,2.46911,2.46916,37300001.0
2007-01-22 17:33:00,2.46909,2.46925,2.46903,2.46909,38700000.0
2007-01-22 17:34:00,2.46902,2.46924,2.46896,2.46908,36200000.0
2007-01-22 17:35:00,2.46924,2.46944,2.46922,2.46925,31700000.0
2007-01-22 17:36:00,2.46938,2.46954,2.46938,2.4695,14200000.0
2007-01-22 17:37:00,2.46942,2.46942,2.46921,2.46921,22200000.0
2007-01-22 17:38:00,2.46937,2.46938,2.46911,2.46938,52700000.0
2007-01-22 17:39:00,2.46933,2.46933,2.46867,2.46867,29500000.0
2007-01-22 17:40:00,2.46879,2.46917,2.46863,2.46905,43000000.0
2007-01-22 17:41:00,2.46909,2.46927,2.46901,2.46916,40800000.0
2007-01-22 17:42:00,2.46914,2.46931,2.46882,2.46898,89299998.0
2007-01-22 17:43:00,2.46898,2.46898,2.46866,2.46866,43000000.0
2007-01-22 17:44:00,2.46844,2.46852,2.46817,2.46817,36700000.0
2007-01-22 17:45:00,2.4681,2.46828,2.4681,2.46826,27700000.0
2007-01-22 17:46:00,2.46822,2.46838,2.46771,2.46773,21200000.0
2007-01-22 17:47:00,2.46766,2.46806,2.46754,2.46806,38900000.0
2007-01-22 17:48:00,2.46798,2.46802,2.46766,2.46782,38500000.0
2007-01-22 17:49:00,2.46766,2.46782,2.46758,2.46758,19100000.0
2007-01-22 17:50:00,2.46753,2.46776,2.46753,2.46775,47900000.0
2007-01-22 17:51:00,2.46761,2.46778,2.46758,2.46773,24200000.0
2007-01-22 17:52:00,2.46766,2.46787,2.46733,2.46752,37000000.0
2007-01-22 17:53:00,2.4673,2.46755,2.46727,2.46742,45800000.0
2007-01-22 17:54:00,2.46734,2.46759,2.46714,2.46723,21600000.0
2007-01-22 17:55:00,2.46699,2.46703,2.46678,2.46703,30300000.0
2007-01-22 17:56:00,2.46699,2.46699,2.46652,2.46677,17800000.0
2007-01-22 17:57:00,2.46682,2.46682,2.4665,2.4665,15800000.0
2007-01-22 17:58:00,2.46651,2.4666,2.46618,2.4666,16800000.0
2007-01-22 17:59:00,2.46656,2.46677,2.46645,2.46675,35300000.0
2007-01-22 18:00:00,2.46694,2.46738,2.46694,2.46722,34400000.0
2007-01-22 18:01:00,2.46736,2.46789,2.46736,2.46747,382199999.0
2007-01-22 18:02:00,2.46743,2.4678,2.46708,2.46713,304400000.0
2007-01-22 18:03:00,2.46718,2.46776,2.46685,2.46752,464000000.0
2007-01-22 18:04:00,2.46748,2.46786,2.46748,2.46753,272300000.0
2007-01-22 18:05:00,2.46756,2.46813,2.46744,2.46788,201200000.0
2007-01-22 18:06:00,2.46784,2.46789,2.46749,2.46764,393800000.0
2007-01-22 18:07:00,2.46765,2.46825,2.46757,2.46825,402700000.0
2007-01-22 18:08:00,2.4682,2.46853,2.46802,2.46812,420799999.0
2007-01-22 18:09:00,2.46807,2.46851,2.46805,2.46805,249500000.0
2007-01-22 18:10:00,2.46792,2.4682,2.46765,2.46765,275100000.0
2007-01-22 18:11:00,2.46755,2.46761,2.46714,2.46742,241900001.0
2007-01-22 18:12:00,2.46719,2.46764,2.46691,2.46725,173300000.0
2007-01-22 18:13:00,2.46709,2.46744,2.46709,2.46718,168700000.0
2007-01-22 18:14:00,2.46746,2.46746,2.46697,2.46715,272100000.0
2007-01-22 18:15:00,2.46717,2.46753,2.46717,2.46739,315800000.0
2007-01-22 18:16:00,2.46756,2.46763,2.46726,2.46728,302900000.0
2007-01-22 18:17:00,2.46735,2.46751,2.46714,2.4672,230100000.0
2007-01-22 18:18:00,2.46741,2.46757,2.46716,2.4672,157800000.0
2007-01-22 18:19:00,2.46725,2.46764,2.46723,2.46743,255900000.0
2007-01-22 18:20:00,2.46755,2.46794,2.46755,2.46794,168199999.0
2007-01-22 18:21:00,2.46793,2.46797,2.46757,2.46772,240400000.0
2007-01-22 18:22:00,2.46778,2.46794,2.4677,2.46788,181600000.0
2007-01-22 18:23:00,2.46782,2.46792,2.4674,2.46775,285300000.0
2007-01-22 18:24:00,2.46769,2.46785,2.46745,2.46759,281500001.0
2007-01-22 18:25:00,2.46758,2.46777,2.46744,2.4677,278100000.0
2007-01-22 18:26:00,2.46764,2.46764,2.46698,2.46698,382200000.0
2007-01-22 18:27:00,2.46704,2.46746,2.46704,2.4673,326900000.0
2007-01-22 18:28:00,2.46729,2.46746,2.46714,2.46733,220800000.0
2007-01-22 18:29:00,2.46727,2.46753,2.46713,2.46737,252500000.0
2007-01-22 18:30:00,2.46755,2.46805,2.46753,2.46804,260600000.0
2007-01-22 18:31:00,2.46819,2.46854,2.46819,2.4684,157100000.0
2007-01-22 18:32:00,2.46851,2.46852,2.4683,2.46845,160800000.0
2007-01-22 18:33:00,2.46854,2.46854,2.46822,2.46846,255900001.0
2007-01-22 18:34:00,2.46849,2.46861,2.46829,2.46859,434100001.0
2007-01-22 18:35:00,2.4686,2.46874,2.46845,2.46864,139500000.0
2007-01-22 18:36:00,2.46856,2.46856,2.46825,2.46825,97300000.0
2007-01-22 18:37:00,2.46823,2.46845,2.46821,2.46832,100000001.0
2007-01-22 18:38:00,2.46824,2.46824,2.46804,2.46807,102800000.0
2007-01-22 18:39:00,2.46793,2.46824,2.46792,2.46811,171400000.0
2007-01-22 18:40:00,2.46822,2.46823,2.46797,2.46801,234000000.0
2007-01-22 18:41:00,2.46811,2.46825,2.46801,2.46801,132000000.0
2007-01-22 18:42:00,2.4683,2.4684,2.46809,2.4682,104500000.0
2007-01-22 18:43:00,2.46821,2.46821,2.46799,2.46799,65400000.0
2007-01-22 18:44:00,2.46807,2.46814,2.46784,2.46799,148600000.0
2007-01-22 18:45:00,2.46802,2.46818,2.46797,2.46818,71600000.0
2007-01-22 18:46:00,2.46837,2.46841,2.46812,2.46832,36900001.0
2007-01-22 18:47:00,2.46848,2.46856,2.46823,2.46835,23900000.0
2007-01-22 18:48:00,2.46808,2.46818,2.46787,2.46787,100599999.0
2007-01-22 18:49:00,2.46794,2.46796,2.46774,2.46796,43200000.0
2007-01-22 18:50:00,2.46793,2.46838,2.46793,2.46817,46700000.0
2007-01-22 18:51:00,2.46806,2.46824,2.46792,2.46792,156400000.0
2007-01-22 18:52:00,2.46786,2.46812,2.46786,2.46804,170700000.0
2007-01-22 18:53:00,2.46824,2.46864,2.46824,2.46852,174500000.0
2007-01-22 18:54:00,2.46859,2.46861,2.46835,2.46853,111400000.0
2007-01-22 18:55:00,2.46853,2.46862,2.46811,2.46812,185100000.0
2007-01-22 18:56:00,2.4681,2.46815,2.46805,2.46805,64500000.0
2007-01-22 18:57:00,2.4681,2.46838,2.46804,2.46804,62600000.0
2007-01-22 18:58:00,2.46806,2.46814,2.4679,2.4679,247199999.0
2007-01-22 18:59:00,2.46793,2.46802,2.4678,2.46788,190600000.0
2007-01-22 19:00:00,2.46791,2.46802,2.46787,2.46802,81300000.0
2007-01-22 19:01:00,2.468,2.46803,2.46793,2.46795,34300000.0
2007-01-22 19:02:00,2.46809,2.46834,2.46804,2.46834,189499999.0
2007-01-22 19:03:00,2.46838,2.46838,2.46802,2.46802,76300000.0
2007-01-22 19:04:00,2.46805,2.46809,2.46801,2.46809,33100000.0
2007-01-22 19:05:00,2.46806,2.46806,2.46801,2.46806,53299999.0
2007-01-22 19:06:00,2.46809,2.4683,2.46805,2.46808,253300000.0
2007-01-22 19:07:00,2.468,2.4682,2.46798,2.4681,148000000.0
2007-01-22 19:08:00,2.46815,2.46815,2.46785,2.46815,211800000.0
2007-01-22 19:09:00,2.468,2.46825,2.4678,2.46786,156900001.0
2007-01-22 19:10:00,2.468,2.46814,2.46793,2.46793,83700000.0
2007-01-22 19:11:00,2.4679,2.4679,2.46765,2.4678,52700000.0
2007-01-22 19:12:00,2.46786,2.46793,2.46782,2.46793,24400000.0
2007-01-22 19:13:00,2.4679,2.46796,2.46781,2.46782,109200000.0
2007-01-22 19:14:00,2.46787,2.46802,2.46785,2.46793,89400000.0
2007-01-22 19:15:00,2.46791,2.46821,2.46783,2.46799,101900000.0
2007-01-22 19:16:00,2.46809,2.46812,2.46792,2.468,39600000.0
2007-01-22 19:17:00,2.46811,2.46825,2.46803,2.46805,71500000.0
2007-01-22 19:18:00,2.46808,2.46825,2.46807,2.46821,100200000.0
2007-01-22 19:19:00,2.46814,2.4683,2.46794,2.46794,78200000.0
2007-01-22 19:20:00,2.46801,2.46835,2.46799,2.4683,126000000.0
2007-01-22 19:21:00,2.46828,2.46864,2.46828,2.46855,123100000.0
2007-01-22 19:22:00,2.46859,2.46874,2.46844,2.46844,58200000.0
2007-01-22 19:23:00,2.4683,2.46864,2.4683,2.4683,150500000.0
2007-01-22 19:24:00,2.46832,2.46832,2.46809,2.46823,89300001.0
2007-01-22 19:25:00,2.46814,2.46814,2.46798,2.46803,73600000.0
2007-01-22 19:26:00,2.46802,2.46811,2.46799,2.46803,182300001.0
2007-01-22 19:27:00,2.46794,2.46812,2.46779,2.46799,132800000.0
2007-01-22 19:28:00,2.46802,2.46814,2.46795,2.46814,80300000.0
2007-01-22 19:29:00,2.46806,2.46809,2.46788,2.46788,82200000.0
2007-01-22 19:30:00,2.46765,2.46811,2.46765,2.46811,160700001.0
2007-01-22 19:31:00,2.468,2.468,2.46785,2.46789,91500000.0
2007-01-22 19:32:00,2.46789,2.46799,2.46779,2.46789,144800000.0
2007-01-22 19:33:00,2.4679,2.46801,2.46775,2.46784,54500000.0
2007-01-22 19:34:00,2.46783,2.46783,2.46746,2.4676,131600000.0
2007-01-22 19:35:00,2.46759,2.4678,2.46749,2.46758,103400000.0
2007-01-22 19:36:00,2.46752,2.46764,2.46744,2.4675,132200000.0
2007-01-22 19:37:00,2.46757,2.46757,2.46728,2.46743,55300000.0
2007-01-22 19:38:00,2.46737,2.46756,2.4673,2.46735,24000000.0
2007-01-22 19:39:00,2.46724,2.46731,2.46712,2.46731,61400000.0
2007-01-22 19:40:00,2.46737,2.46744,2.46733,2.4674,104400000.0
2007-01-22 19:41:00,2.46735,2.46753,2.46724,2.4675,93300000.0
2007-01-22 19:42:00,2.46759,2.46771,2.46714,2.46728,78300000.0
2007-01-22 19:43:00,2.4674,2.46772,2.4674,2.46772,35600000.0
2007-01-22 19:44:00,2.46772,2.46785,2.4674,2.46766,94500001.0
2007-01-22 19:45:00,2.4677,2.46774,2.46728,2.46757,40400000.0
2007-01-22 19:46:00,2.46773,2.46773,2.46738,2.46738,97100000.0
2007-01-22 19:47:00,2.46739,2.46761,2.46739,2.46761,26800000.0
2007-01-22 19:48:00,2.46759,2.46771,2.46749,2.4675,74600000.0
2007-01-22 19:49:00,2.46771,2.46788,2.46732,2.46788,87400000.0
2007-01-22 19:50:00,2.46781,2.46813,2.46769,2.4681,82400000.0
2007-01-22 19:51:00,2.46816,2.46836,2.46797,2.46802,104000000.0
2007-01-22 19:52:00,2.46803,2.46834,2.46803,2.46807,56000000.0
2007-01-22 19:53:00,2.46801,2.46801,2.46763,2.46763,35100000.0
2007-01-22 19:54:00,2.4678,2.46787,2.46769,2.46777,57300000.0
2007-01-22 19:55:00,2.46778,2.46792,2.46778,2.46783,32800000.0
2007-01-22 19:56:00,2.46784,2.46787,2.46756,2.46767,69900000.0
2007-01-22 19:57:00,2.46766,2.46774,2.46756,2.46758,130500000.0
2007-01-22 19:58:00,2.46751,2.46751,2.4674,2.46749,119000000.0
2007-01-22 19:59:00,2.46743,2.46755,2.46732,2.46738,151599999.0
2007-01-22 20:00:00,2.46738,2.4676,2.46719,2.4676,104000000.0
2007-01-22 20:01:00,2.46768,2.4679,2.46751,2.4677,73700000.0
2007-01-22 20:02:00,2.46763,2.46779,2.46755,2.46764,40400000.0
2007-01-22 20:03:00,2.46775,2.46781,2.46757,2.46757,47000000.0
2007-01-22 20:04:00,2.4677,2.46778,2.46767,2.46774,35100000.0
2007-01-22 20:05:00,2.46764,2.46764,2.46736,2.46736,36800000.0
2007-01-22 20:06:00,2.46737,2.4677,2.46737,2.46745,37400000.0
2007-01-22 20:07:00,2.46758,2.46758,2.4674,2.46745,31500000.0
2007-01-22 20:08:00,2.46749,2.46772,2.46749,2.46772,81700000.0
2007-01-22 20:09:00,2.46765,2.46765,2.46751,2.46754,43800000.0
2007-01-22 20:10:00,2.46773,2.46773,2.46753,2.4676,36100000.0
2007-01-22 20:11:00,2.46745,2.46757,2.46742,2.46742,44800000.0
2007-01-22 20:12:00,2.4674,2.46762,2.46732,2.46753,154300000.0
2007-01-22 20:13:00,2.46749,2.46791,2.46749,2.46788,120300000.0
2007-01-22 20:14:00,2.46777,2.46778,2.46757,2.46762,70200000.0
2007-01-22 20:15:00,2.46764,2.46803,2.46759,2.46773,219800000.0
2007-01-22 20:16:00,2.4677,2.46793,2.46768,2.46768,148299999.0
2007-01-22 20:17:00,2.46767,2.46777,2.46767,2.46777,25800000.0
2007-01-22 20:18:00,2.46787,2.46804,2.46772,2.46783,82400000.0
2007-01-22 20:19:00,2.46778,2.46806,2.46777,2.4678,151800000.0
2007-01-22 20:20:00,2.46786,2.46799,2.46766,2.46781,258000001.0
2007-01-22 20:21:00,2.46776,2.46786,2.46775,2.46775,92600000.0
2007-01-22 20:22:00,2.46774,2.46789,2.46774,2.46778,104900000.0
2007-01-22 20:23:00,2.46777,2.46793,2.46767,2.46792,174100000.0
2007-01-22 20:24:00,2.46792,2.46795,2.46786,2.46787,37600000.0
2007-01-22 20:25:00,2.46785,2.46795,2.46777,2.46777,190900000.0
2007-01-22 20:26:00,2.46786,2.46799,2.46783,2.46793,176200000.0
2007-01-22 20:27:00,2.46797,2.4684,2.46782,2.4684,80300000.0
2007-01-22 20:28:00,2.46819,2.46819,2.46779,2.46797,226700000.0
2007-01-22 20:29:00,2.46801,2.46818,2.46787,2.46812,144300001.0
2007-01-22 20:30:00,2.46813,2.46835,2.46796,2.46814,388500000.0
2007-01-22 20:31:00,2.46811,2.46834,2.468,2.46805,210600000.0
2007-01-22 20:32:00,2.46804,2.46821,2.46788,2.46816,322600000.0
2007-01-22 20:33:00,2.4681,2.46829,2.46805,2.46811,59600000.0
2007-01-22 20:34:00,2.468,2.46814,2.468,2.46804,62400000.0
2007-01-22 20:35:00,2.46812,2.46812,2.46791,2.46807,72900000.0
2007-01-22 20:36:00,2.46815,2.46864,2.46815,2.46864,90299998.0
2007-01-22 20:37:00,2.46855,2.4686,2.46837,2.46851,95400000.0
2007-01-22 20:38:00,2.4685,2.4685,2.4682,2.4683,195699999.0
2007-01-22 20:39:00,2.46826,2.46826,2.46801,2.46806,153599998.0
2007-01-22 20:40:00,2.468,2.46804,2.46782,2.46784,162400000.0
2007-01-22 20:41:00,2.46787,2.46788,2.46772,2.46775,126900000.0
2007-01-22 20:42:00,2.46781,2.46808,2.46781,2.46786,59200000.0
2007-01-22 20:43:00,2.46792,2.46792,2.46767,2.46779,103700001.0
2007-01-22 20:44:00,2.46773,2.46774,2.46739,2.46755,200100000.0
2007-01-22 20:45:00,2.4675,2.46758,2.46748,2.46751,60700000.0
2007-01-22 20:46:00,2.46755,2.46776,2.46754,2.46762,28700000.0
2007-01-22 20:47:00,2.46757,2.4676,2.46737,2.4674,175000000.0
2007-01-22 20:48:00,2.46742,2.46779,2.46731,2.46739,210600000.0
2007-01-22 20:49:00,2.46736,2.46753,2.4671,2.46744,123000000.0
2007-01-22 20:50:00,2.46755,2.46797,2.46755,2.46758,168700000.0
2007-01-22 20:51:00,2.46751,2.46767,2.4674,2.46767,103500000.0
2007-01-22 20:52:00,2.46766,2.46775,2.46744,2.46745,149000000.0
2007-01-22 20:53:00,2.46747,2.46777,2.46747,2.46777,159700000.0
2007-01-22 20:54:00,2.46784,2.46806,2.46774,2.46805,150000000.0
2007-01-22 20:55:00,2.46791,2.46803,2.46791,2.46798,29400000.0
2007-01-22 20:56:00,2.46791,2.4681,2.4677,2.46804,204600000.0
2007-01-22 20:57:00,2.46826,2.46852,2.46817,2.46841,348800000.0
2007-01-22 20:58:00,2.46848,2.46884,2.46848,2.46876,201000000.0
2007-01-22 20:59:00,2.46887,2.46906,2.46875,2.46887,235800001.0
2007-01-22 21:00:00,2.46876,2.46876,2.46822,2.46822,235800000.0
2007-01-22 21:01:00,2.46827,2.46848,2.4682,2.46843,281100000.0
2007-01-22 21:02:00,2.46855,2.46869,2.46852,2.46852,109700000.0
2007-01-22 21:03:00,2.46857,2.46882,2.46857,2.46864,88600000.0
2007-01-22 21:04:00,2.46867,2.46875,2.46862,2.46873,63000000.0
2007-01-22 21:05:00,2.4688,2.46884,2.46867,2.46877,47800000.0
2007-01-22 21:06:00,2.46872,2.46882,2.4686,2.46869,56200000.0
2007-01-22 21:07:00,2.46867,2.46871,2.46857,2.46857,21800000.0
2007-01-22 21:08:00,2.46862,2.46878,2.46852,2.46875,39800000.0
2007-01-22 21:09:00,2.46877,2.46882,2.4687,2.46871,30000000.0
2007-01-22 21:10:00,2.4686,2.4686,2.46847,2.46854,88899999.0
2007-01-22 21:11:00,2.46855,2.46866,2.4685,2.4686,127200000.0
2007-01-22 21:12:00,2.46862,2.46866,2.46855,2.46855,38600000.0
2007-01-22 21:13:00,2.46841,2.46859,2.4682,2.4682,123500000.0
2007-01-22 21:14:00,2.46836,2.46854,2.46815,2.46831,195400001.0
2007-01-22 21:15:00,2.46813,2.46835,2.46802,2.46805,160400000.0
2007-01-22 21:16:00,2.46807,2.46825,2.46779,2.46801,118700000.0
2007-01-22 21:17:00,2.46808,2.46808,2.46775,2.468,143800000.0
2007-01-22 21:18:00,2.4679,2.4684,2.46785,2.4684,133500000.0
2007-01-22 21:19:00,2.4684,2.46847,2.46788,2.46788,83900000.0
2007-01-22 21:20:00,2.46795,2.4681,2.4678,2.46792,253099999.0
2007-01-22 21:21:00,2.46796,2.46829,2.4679,2.46792,225000000.0
2007-01-22 21:22:00,2.46795,2.46802,2.46772,2.46782,136800001.0
2007-01-22 21:23:00,2.46793,2.46798,2.46766,2.4678,111300000.0
2007-01-22 21:24:00,2.46784,2.46804,2.46783,2.46795,75000000.0
2007-01-22 21:25:00,2.46787,2.46795,2.46779,2.46785,64900000.0
2007-01-22 21:26:00,2.46792,2.46795,2.4678,2.46783,12500000.0
2007-01-22 21:27:00,2.46791,2.46791,2.46766,2.46782,67400000.0
2007-01-22 21:28:00,2.46785,2.46797,2.46772,2.46783,128800000.0
2007-01-22 21:29:00,2.46786,2.46798,2.46779,2.46781,49300000.0
2007-01-22 21:30:00,2.4679,2.4679,2.46774,2.46775,34400000.0
2007-01-22 21:31:00,2.46771,2.46813,2.46771,2.4681,23100000.0
2007-01-22 21:32:00,2.4682,2.46823,2.46798,2.46809,164599999.0
2007-01-22 21:33:00,2.46804,2.46832,2.46803,2.46803,63900000.0
2007-01-22 21:34:00,2.46812,2.46827,2.46798,2.46798,130100000.0
2007-01-22 21:35:00,2.46803,2.46813,2.46797,2.46797,45500000.0
2007-01-22 21:36:00,2.46797,2.46809,2.46795,2.46803,33500000.0
2007-01-22 21:37:00,2.46796,2.46809,2.46789,2.46809,124000000.0
2007-01-22 21:38:00,2.46812,2.46845,2.46812,2.46833,77200000.0
2007-01-22 21:39:00,2.4683,2.46854,2.46822,2.46823,25500000.0
2007-01-22 21:40:00,2.4683,2.46841,2.46829,2.46834,29200000.0
2007-01-22 21:41:00,2.46828,2.46847,2.46828,2.4684,29800000.0
2007-01-22 21:42:00,2.46835,2.46858,2.46824,2.46858,110500000.0
2007-01-22 21:43:00,2.46854,2.46872,2.46844,2.46848,94299999.0
2007-01-22 21:44:00,2.46853,2.46871,2.4684,2.46845,124900000.0
2007-01-22 21:45:00,2.46847,2.46851,2.46828,2.46828,87000000.0
2007-01-22 21:46:00,2.46826,2.46847,2.46822,2.46847,90899999.0
2007-01-22 21:47:00,2.46853,2.46888,2.46853,2.4687,164100000.0
2007-01-22 21:48:00,2.4687,2.46895,2.46869,2.46872,36100000.0
2007-01-22 21:49:00,2.46867,2.46869,2.46792,2.46792,100399999.0
2007-01-22 21:50:00,2.46789,2.4679,2.46776,2.46778,34400000.0
2007-01-22 21:51:00,2.46766,2.46789,2.46756,2.46769,22800000.0
2007-01-22 21:52:00,2.46762,2.468,2.46762,2.46788,134599999.0
2007-01-22 21:53:00,2.46794,2.46805,2.46783,2.46783,54000000.0
2007-01-22 21:54:00,2.46778,2.46787,2.46772,2.46787,41300000.0
2007-01-22 21:55:00,2.4678,2.46803,2.46777,2.46802,83300000.0
2007-01-22 21:56:00,2.4681,2.46817,2.46797,2.46811,66300000.0
2007-01-22 21:57:00,2.46799,2.46815,2.46798,2.46815,24600000.0
2007-01-22 21:58:00,2.46827,2.46842,2.46809,2.46819,27800000.0
2007-01-22 21:59:00,2.46812,2.46812,2.46767,2.46787,178000000.0
2007-01-22 22:00:00,2.4678,2.46797,2.46778,2.46794,69000000.0
2007-01-22 22:01:00,2.46779,2.46796,2.46779,2.46794,32100000.0
2007-01-22 22:02:00,2.46779,2.4679,2.4676,2.4676,137300000.0
2007-01-22 22:03:00,2.46758,2.46758,2.46738,2.46753,34100000.0
2007-01-22 22:04:00,2.46768,2.46808,2.46768,2.46787,86400000.0
2007-01-22 22:05:00,2.46771,2.46781,2.46764,2.46774,88000000.0
2007-01-22 22:06:00,2.46778,2.46797,2.46771,2.46796,23100000.0
2007-01-22 22:07:00,2.46788,2.46788,2.46776,2.46782,35900000.0
2007-01-22 22:08:00,2.46783,2.46785,2.46778,2.46783,28900000.0
2007-01-22 22:09:00,2.4679,2.46809,2.46782,2.46782,55300000.0
2007-01-22 22:10:00,2.46788,2.46793,2.46782,2.46792,29500000.0
2007-01-22 22:11:00,2.46798,2.46803,2.46793,2.46793,37200000.0
2007-01-22 22:12:00,2.46801,2.46825,2.46799,2.46799,76900001.0
2007-01-22 22:13:00,2.46793,2.46798,2.46793,2.46796,25600000.0
2007-01-22 22:14:00,2.46795,2.46806,2.46788,2.46788,32400000.0
2007-01-22 22:15:00,2.46774,2.4679,2.46766,2.46782,129199999.0
2007-01-22 22:16:00,2.468,2.46837,2.46794,2.46824,147200000.0
2007-01-22 22:17:00,2.46848,2.46848,2.46827,2.46843,26800000.0
2007-01-22 22:18:00,2.46835,2.46835,2.46825,2.46825,21100000.0
2007-01-22 22:19:00,2.46818,2.4682,2.46805,2.46808,37300000.0
2007-01-22 22:20:00,2.46807,2.46813,2.46806,2.46806,37300000.0
2007-01-22 22:21:00,2.4681,2.46815,2.46805,2.46815,41300000.0
2007-01-22 22:22:00,2.46813,2.46821,2.468,2.46807,94900000.0
2007-01-22 22:23:00,2.46803,2.46822,2.46801,2.46814,85300000.0
2007-01-22 22:24:00,2.4682,2.4682,2.46785,2.46785,26200000.0
2007-01-22 22:25:00,2.46788,2.46794,2.46779,2.46779,52000000.0
2007-01-22 22:26:00,2.46783,2.46791,2.46782,2.46791,20100000.0
2007-01-22 22:27:00,2.46791,2.4682,2.46784,2.4682,33600000.0
2007-01-22 22:28:00,2.46842,2.46875,2.46842,2.46862,26000000.0
2007-01-22 22:29:00,2.46873,2.4688,2.46859,2.46859,132900000.0
2007-01-22 22:30:00,2.46855,2.46882,2.46855,2.46873,91700000.0
2007-01-22 22:31:00,2.46869,2.46869,2.46843,2.46845,51199999.0
2007-01-22 22:32:00,2.46857,2.46889,2.46857,2.46874,52100000.0
2007-01-22 22:33:00,2.46895,2.46908,2.46892,2.46892,52900000.0
2007-01-22 22:34:00,2.46882,2.46888,2.46868,2.46868,70000000.0
2007-01-22 22:35:00,2.46882,2.46882,2.46862,2.46864,28800000.0
2007-01-22 22:36:00,2.46873,2.4688,2.46866,2.46873,47999999.0
2007-01-22 22:37:00,2.46866,2.46866,2.4683,2.4683,57100000.0
2007-01-22 22:38:00,2.46837,2.46852,2.4683,2.4684,32800000.0
2007-01-22 22:39:00,2.46846,2.46852,2.46829,2.46829,39800000.0
2007-01-22 22:40:00,2.46818,2.46838,2.46804,2.46815,30000000.0
2007-01-22 22:41:00,2.46802,2.46802,2.46787,2.46797,48500000.0
2007-01-22 22:42:00,2.46797,2.46807,2.46781,2.46799,45300000.0
2007-01-22 22:43:00,2.46799,2.46809,2.46786,2.46788,126400000.0
2007-01-22 22:44:00,2.46785,2.46807,2.4678,2.46804,84400000.0
2007-01-22 22:45:00,2.46807,2.46819,2.46805,2.46808,54600000.0
2007-01-22 22:46:00,2.46813,2.46825,2.46809,2.46816,101400000.0
2007-01-22 22:47:00,2.46817,2.4682,2.46804,2.46813,36300000.0
2007-01-22 22:48:00,2.46809,2.4683,2.46804,2.46805,72200000.0
2007-01-22 22:49:00,2.46808,2.46824,2.46796,2.46821,75600000.0
2007-01-22 22:50:00,2.46817,2.46817,2.46808,2.46808,13600000.0
2007-01-22 22:51:00,2.46805,2.46825,2.46799,2.46807,79500000.0
2007-01-22 22:52:00,2.46802,2.46818,2.46802,2.46802,56100000.0
2007-01-22 22:53:00,2.46803,2.46818,2.46798,2.46815,49100000.0
2007-01-22 22:54:00,2.46801,2.46807,2.46797,2.46799,20400000.0
2007-01-22 22:55:00,2.46789,2.46797,2.46765,2.46765,38600000.0
2007-01-22 22:56:00,2.4676,2.4676,2.46755,2.46755,16800000.0
2007-01-22 22:57:00,2.46768,2.46797,2.46768,2.4678,30400000.0
2007-01-22 22:58:00,2.46757,2.46777,2.46757,2.46762,36600000.0
2007-01-22 22:59:00,2.46757,2.46762,2.46744,2.46762,25800000.0
2007-01-22 23:00:00,2.46757,2.4676,2.46757,2.4676,19700000.0
2007-01-22 23:01:00,2.46775,2.4679,2.46775,2.4679,20500000.0
2007-01-22 23:02:00,2.46793,2.46834,2.46793,2.46834,33800000.0
2007-01-22 23:03:00,2.46828,2.46842,2.46828,2.46834,36000000.0
2007-01-22 23:04:00,2.46838,2.4687,2.46837,2.46866,23800000.0
2007-01-22 23:05:00,2.46834,2.46862,2.46834,2.46848,60900000.0
2007-01-22 23:06:00,2.4686,2.46864,2.46838,2.46842,27200000.0
2007-01-22 23:07:00,2.4682,2.46827,2.46803,2.46803,29400000.0
2007-01-22 23:08:00,2.46824,2.46833,2.4682,2.46833,19900000.0
2007-01-22 23:09:00,2.46837,2.46837,2.46824,2.4683,26500000.0
2007-01-22 23:10:00,2.46812,2.46823,2.46803,2.46812,30900000.0
2007-01-22 23:11:00,2.4681,2.4681,2.46793,2.46793,25400000.0
2007-01-22 23:12:00,2.46796,2.46807,2.46789,2.46797,31400000.0
2007-01-22 23:13:00,2.46802,2.46809,2.46795,2.46809,33600000.0
2007-01-22 23:14:00,2.46805,2.46815,2.46802,2.46802,34500000.0
2007-01-22 23:15:00,2.4681,2.46813,2.46805,2.46805,22500000.0
2007-01-22 23:16:00,2.46813,2.46818,2.46796,2.46805,62099998.0
2007-01-22 23:17:00,2.46808,2.46819,2.46808,2.46819,20600000.0
2007-01-22 23:18:00,2.46847,2.46847,2.46801,2.46801,22800000.0
2007-01-22 23:19:00,2.46794,2.46822,2.46794,2.46822,23000000.0
2007-01-22 23:20:00,2.4683,2.46841,2.46825,2.46825,33900000.0
2007-01-22 23:21:00,2.46829,2.46829,2.46782,2.46782,15200000.0
2007-01-22 23:22:00,2.46775,2.46787,2.46773,2.46787,43300000.0
2007-01-22 23:23:00,2.46796,2.46807,2.46771,2.46802,52600000.0
2007-01-22 23:24:00,2.46806,2.46806,2.46791,2.46795,37800000.0
2007-01-22 23:25:00,2.46792,2.46807,2.46786,2.468,54800000.0
2007-01-22 23:26:00,2.46801,2.46807,2.4678,2.4678,26700000.0
2007-01-22 23:27:00,2.4677,2.468,2.4677,2.46788,34300000.0
2007-01-22 23:28:00,2.46787,2.46816,2.46787,2.46791,38100000.0
2007-01-22 23:29:00,2.4679,2.46805,2.46786,2.46805,22300000.0
2007-01-22 23:30:00,2.4681,2.4681,2.46798,2.4681,16200000.0
2007-01-22 23:31:00,2.46795,2.46795,2.46783,2.46783,27700000.0
2007-01-22 23:32:00,2.46812,2.4683,2.46812,2.46822,21000000.0
2007-01-22 23:33:00,2.46819,2.46822,2.46805,2.46812,56000000.0
2007-01-22 23:34:00,2.46816,2.46828,2.468,2.4682,33800000.0
2007-01-22 23:35:00,2.46815,2.46835,2.4681,2.46818,48400000.0
2007-01-22 23:36:00,2.46831,2.46847,2.46826,2.46836,45500000.0
2007-01-22 23:37:00,2.46813,2.46839,2.46804,2.46809,44400000.0
2007-01-22 23:38:00,2.46801,2.4681,2.4679,2.4681,34900000.0
2007-01-22 23:39:00,2.46804,2.46816,2.46783,2.46806,29900000.0
2007-01-22 23:40:00,2.46806,2.46821,2.468,2.4682,34000000.0
2007-01-22 23:41:00,2.46832,2.46845,2.46824,2.46828,36100000.0
2007-01-22 23:42:00,2.46838,2.46838,2.4682,2.46835,25100000.0
2007-01-22 23:43:00,2.46819,2.46819,2.46801,2.46801,17300000.0
2007-01-22 23:44:00,2.46823,2.46823,2.46815,2.46815,9100000.0
2007-01-22 23:45:00,2.4681,2.46822,2.46805,2.46822,38100000.0
2007-01-22 23:46:00,2.46833,2.46837,2.46827,2.46837,39200000.0
2007-01-22 23:47:00,2.46822,2.46838,2.46822,2.4683,22900000.0
2007-01-22 23:48:00,2.46813,2.46823,2.46809,2.46823,23900000.0
2007-01-22 23:49:00,2.46805,2.46805,2.46805,2.46805,4800000.0
2007-01-22 23:50:00,2.4682,2.4682,2.46805,2.46805,23100000.0
2007-01-22 23:51:00,2.46807,2.46816,2.46791,2.46802,55600000.0
2007-01-22 23:52:00,2.46805,2.46821,2.46803,2.46807,25300000.0
2007-01-22 23:53:00,2.46795,2.46812,2.46795,2.46796,30400000.0
2007-01-22 23:54:00,2.46815,2.46827,2.46815,2.46817,33600000.0
2007-01-22 23:55:00,2.468,2.46822,2.46793,2.468,33200000.0
2007-01-22 23:56:00,2.46813,2.46827,2.46807,2.46807,27900000.0
2007-01-22 23:57:00,2.46811,2.46811,2.46789,2.46789,34300000.0
2007-01-22 23:58:00,2.46791,2.46791,2.46774,2.46775,38100000.0
2007-01-22 23:59:00,2.46782,2.46795,2.46778,2.46795,30200000.0
2007-01-23 00:00:00,2.46784,2.46791,2.46776,2.46776,26300000.0
2007-01-23 00:01:00,2.46788,2.4682,2.46788,2.46805,39200000.0
2007-01-23 00:02:00,2.46802,2.46807,2.46798,2.46798,19600000.0
2007-01-23 00:03:00,2.46813,2.46831,2.46813,2.46815,37000000.0
2007-01-23 00:04:00,2.46835,2.46852,2.46835,2.46852,13400000.0
2007-01-23 00:05:00,2.4684,2.46845,2.4683,2.46845,47400000.0
2007-01-23 00:06:00,2.46855,2.46855,2.46842,2.46855,28200000.0
2007-01-23 00:07:00,2.46863,2.46869,2.4684,2.46869,37300000.0
2007-01-23 00:08:00,2.46878,2.46878,2.46848,2.46848,41100000.0
2007-01-23 00:09:00,2.46883,2.4689,2.46872,2.4689,22600000.0
2007-01-23 00:10:00,2.46901,2.46912,2.46893,2.46912,58900000.0
2007-01-23 00:11:00,2.46911,2.4694,2.46908,2.4694,38000000.0
2007-01-23 00:12:00,2.46935,2.46935,2.46901,2.46911,24100000.0
2007-01-23 00:13:00,2.469,2.4691,2.46891,2.46896,62200000.0
2007-01-23 00:14:00,2.46908,2.46908,2.46889,2.46889,18300000.0
2007-01-23 00:15:00,2.46876,2.46892,2.46853,2.46874,35500000.0
2007-01-23 00:16:00,2.46879,2.46879,2.46858,2.46865,55999998.0
2007-01-23 00:17:00,2.46856,2.46876,2.46844,2.46844,32000000.0
2007-01-23 00:18:00,2.46841,2.46842,2.46835,2.46837,31600000.0
2007-01-23 00:19:00,2.46853,2.46853,2.4684,2.46841,34800000.0
2007-01-23 00:20:00,2.46846,2.46846,2.46827,2.46827,15000000.0
2007-01-23 00:21:00,2.4682,2.46833,2.4682,2.46826,22400000.0
2007-01-23 00:22:00,2.46829,2.4685,2.46829,2.46842,38100000.0
2007-01-23 00:23:00,2.46835,2.46843,2.46828,2.46841,46200000.0
2007-01-23 00:24:00,2.46855,2.46855,2.46811,2.46833,42800000.0
2007-01-23 00:25:00,2.46835,2.46835,2.46818,2.46832,10100000.0
2007-01-23 00:26:00,2.4683,2.46847,2.46821,2.46821,50000000.0
2007-01-23 00:27:00,2.46827,2.46857,2.46827,2.46857,26000000.0
2007-01-23 00:28:00,2.46878,2.46886,2.46849,2.46866,38800000.0
2007-01-23 00:29:00,2.46875,2.46875,2.46849,2.46865,39700000.0
2007-01-23 00:30:00,2.4686,2.46872,2.4685,2.4685,34100000.0
2007-01-23 00:31:00,2.46843,2.46854,2.46843,2.46854,16400000.0
2007-01-23 00:32:00,2.46851,2.46869,2.46849,2.4686,47800000.0
2007-01-23 00:33:00,2.46844,2.46844,2.46814,2.46835,23200000.0
2007-01-23 00:34:00,2.4684,2.46865,2.46827,2.46865,22700000.0
2007-01-23 00:35:00,2.46874,2.46874,2.46823,2.46845,34200000.0
2007-01-23 00:36:00,2.46879,2.46894,2.46879,2.46881,35200000.0
2007-01-23 00:37:00,2.46885,2.46885,2.46871,2.46882,21600000.0
2007-01-23 00:38:00,2.469,2.46902,2.46891,2.46894,55100000.0
2007-01-23 00:39:00,2.46897,2.46912,2.46878,2.46888,41100000.0
2007-01-23 00:40:00,2.46884,2.46884,2.46823,2.46839,33500000.0
2007-01-23 00:41:00,2.4687,2.46875,2.46849,2.46857,21600000.0
2007-01-23 00:42:00,2.4688,2.46906,2.46876,2.46876,26500000.0
2007-01-23 00:43:00,2.4689,2.4689,2.46829,2.4683,11400000.0
2007-01-23 00:44:00,2.46817,2.46819,2.46789,2.46813,28300000.0
2007-01-23 00:45:00,2.46815,2.46818,2.46802,2.46802,41300000.0
2007-01-23 00:46:00,2.468,2.46848,2.468,2.46822,39500000.0
2007-01-23 00:47:00,2.46819,2.46819,2.4676,2.4676,48200000.0
2007-01-23 00:48:00,2.46826,2.46837,2.4681,2.46837,36100000.0
2007-01-23 00:49:00,2.46842,2.46844,2.46819,2.4682,31100000.0
2007-01-23 00:50:00,2.46831,2.4684,2.46825,2.4684,39700000.0
2007-01-23 00:51:00,2.46849,2.46871,2.46849,2.46869,24700000.0
2007-01-23 00:52:00,2.46849,2.46873,2.46844,2.46869,41300000.0
2007-01-23 00:53:00,2.468,2.46856,2.46799,2.46828,76200000.0
2007-01-23 00:54:00,2.46882,2.46887,2.46872,2.46887,23100000.0
2007-01-23 00:55:00,2.46871,2.46909,2.46871,2.46897,24900000.0
2007-01-23 00:56:00,2.46896,2.46912,2.46888,2.46895,32000000.0
2007-01-23 00:57:00,2.46898,2.46913,2.46893,2.46913,25200000.0
2007-01-23 00:58:00,2.46896,2.46909,2.46888,2.46893,23800000.0
2007-01-23 00:59:00,2.46892,2.46895,2.46873,2.46879,35300000.0
2007-01-23 01:00:00,2.46883,2.46883,2.46849,2.46868,65200000.0
2007-01-23 01:01:00,2.46868,2.4689,2.46861,2.4689,43100000.0
2007-01-23 01:02:00,2.46872,2.4689,2.46872,2.46872,33200000.0
2007-01-23 01:03:00,2.46891,2.46897,2.46872,2.46872,47900000.0
2007-01-23 01:04:00,2.46881,2.46898,2.46881,2.46887,38400000.0
2007-01-23 01:05:00,2.469,2.469,2.46875,2.46882,58900000.0
2007-01-23 01:06:00,2.46875,2.46881,2.46871,2.46875,40400000.0
2007-01-23 01:07:00,2.46859,2.46883,2.46859,2.46883,23300000.0
2007-01-23 01:08:00,2.46868,2.46869,2.46859,2.46863,38200000.0
2007-01-23 01:09:00,2.46868,2.46908,2.46868,2.46885,21100000.0
2007-01-23 01:10:00,2.46856,2.46901,2.4685,2.46878,35300000.0
2007-01-23 01:11:00,2.46866,2.46886,2.46839,2.46858,42100000.0
2007-01-23 01:12:00,2.46903,2.46924,2.46888,2.46918,29600000.0
2007-01-23 01:13:00,2.46898,2.46898,2.46871,2.46881,38400000.0
2007-01-23 01:14:00,2.46865,2.46875,2.46848,2.46848,45700000.0
2007-01-23 01:15:00,2.46868,2.46874,2.46861,2.46865,45700000.0
2007-01-23 01:16:00,2.46887,2.46894,2.4688,2.46886,27100000.0
2007-01-23 01:17:00,2.46888,2.46918,2.46875,2.4691,25400000.0
2007-01-23 01:18:00,2.46923,2.46924,2.46913,2.46915,11800000.0
2007-01-23 01:19:00,2.46916,2.46942,2.46916,2.46916,16000000.0
2007-01-23 01:20:00,2.46911,2.46943,2.46911,2.46926,38100000.0
2007-01-23 01:21:00,2.46914,2.46927,2.46914,2.46925,20200000.0
2007-01-23 01:22:00,2.4692,2.4692,2.46903,2.46909,33900000.0
2007-01-23 01:23:00,2.46907,2.4692,2.46899,2.46903,23000000.0
2007-01-23 01:24:00,2.4689,2.4689,2.46875,2.46875,7200000.0
2007-01-23 01:25:00,2.46859,2.46859,2.46847,2.46847,18600000.0
2007-01-23 01:26:00,2.46852,2.46864,2.46852,2.46863,21000000.0
2007-01-23 01:27:00,2.46863,2.46915,2.46854,2.46892,44800000.0
2007-01-23 01:28:00,2.46872,2.46872,2.46863,2.46863,17200000.0
2007-01-23 01:29:00,2.46874,2.46882,2.46866,2.46866,19800000.0
2007-01-23 01:30:00,2.4687,2.46877,2.46842,2.46846,45700000.0
2007-01-23 01:31:00,2.4684,2.46867,2.46836,2.46867,46200000.0
2007-01-23 01:32:00,2.46855,2.46855,2.46838,2.46847,56599999.0
2007-01-23 01:33:00,2.46846,2.46855,2.4683,2.4684,44000000.0
2007-01-23 01:34:00,2.46831,2.46858,2.46827,2.46857,43300000.0
2007-01-23 01:35:00,2.46847,2.46849,2.46838,2.46849,14300000.0
2007-01-23 01:36:00,2.46849,2.46869,2.46847,2.46849,42900000.0
2007-01-23 01:37:00,2.46854,2.46896,2.46854,2.46872,40600000.0
2007-01-23 01:38:00,2.46882,2.46917,2.46879,2.46917,28600000.0
2007-01-23 01:39:00,2.46876,2.46895,2.46873,2.46889,62800000.0
2007-01-23 01:40:00,2.46893,2.46895,2.46869,2.46878,33500000.0
2007-01-23 01:41:00,2.4689,2.46911,2.46883,2.46911,42100000.0
2007-01-23 01:42:00,2.46913,2.46948,2.46913,2.4693,34000000.0
2007-01-23 01:43:00,2.46935,2.46952,2.46935,2.46942,28800000.0
2007-01-23 01:44:00,2.46946,2.46946,2.4693,2.46943,24100000.0
2007-01-23 01:45:00,2.4695,2.46967,2.4695,2.46964,27700000.0
2007-01-23 01:46:00,2.46948,2.46975,2.46945,2.46958,23200000.0
2007-01-23 01:47:00,2.46969,2.46996,2.46969,2.46986,19900000.0
2007-01-23 01:48:00,2.46988,2.46988,2.46958,2.4696,37300000.0
2007-01-23 01:49:00,2.46947,2.46953,2.46944,2.46951,28800000.0
2007-01-23 01:50:00,2.46939,2.46958,2.46939,2.46958,34700000.0
2007-01-23 01:51:00,2.46942,2.46942,2.46884,2.46901,30700000.0
2007-01-23 01:52:00,2.46878,2.46912,2.46878,2.46888,55500000.0
2007-01-23 01:53:00,2.46907,2.46952,2.46907,2.46952,35800000.0
2007-01-23 01:54:00,2.46938,2.46952,2.46934,2.46935,31800000.0
2007-01-23 01:55:00,2.46945,2.46964,2.46945,2.46963,23500000.0
2007-01-23 01:56:00,2.46967,2.46978,2.46938,2.46943,30500000.0
2007-01-23 01:57:00,2.46963,2.46963,2.46944,2.46957,36000000.0
2007-01-23 01:58:00,2.46963,2.46963,2.46955,2.46955,12100000.0
2007-01-23 01:59:00,2.4695,2.46956,2.46932,2.46955,39400000.0
2007-01-23 02:00:00,2.46945,2.46958,2.46945,2.46952,43700000.0
2007-01-23 02:01:00,2.46945,2.46967,2.46943,2.46959,43700000.0
2007-01-23 02:02:00,2.4696,2.4696,2.46945,2.46956,38800000.0
2007-01-23 02:03:00,2.4696,2.46963,2.4695,2.4695,21500000.0
2007-01-23 02:04:00,2.46965,2.46965,2.46956,2.46962,28000000.0
2007-01-23 02:05:00,2.46957,2.46975,2.46947,2.46975,50000000.0
2007-01-23 02:06:00,2.46963,2.47006,2.46963,2.47006,24000000.0
2007-01-23 02:07:00,2.47008,2.47023,2.47008,2.47023,63600000.0
2007-01-23 02:08:00,2.47033,2.47037,2.46999,2.46999,21600000.0
2007-01-23 02:09:00,2.47007,2.47025,2.47002,2.47023,25600000.0
2007-01-23 02:10:00,2.47038,2.47038,2.47011,2.47024,23500000.0
2007-01-23 02:11:00,2.47011,2.47042,2.47007,2.47042,36600000.0
2007-01-23 02:12:00,2.47035,2.47042,2.47011,2.47042,40200000.0
2007-01-23 02:13:00,2.47028,2.4709,2.47028,2.4709,21800000.0
2007-01-23 02:14:00,2.47076,2.47105,2.47076,2.47105,23100000.0
2007-01-23 02:15:00,2.47106,2.47106,2.47026,2.47028,26700000.0
2007-01-23 02:16:00,2.47029,2.47128,2.47029,2.47128,19100000.0
2007-01-23 02:17:00,2.47131,2.47147,2.47122,2.47147,34000000.0
2007-01-23 02:18:00,2.47151,2.47157,2.47132,2.47143,68600000.0
2007-01-23 02:19:00,2.47108,2.47108,2.47067,2.47078,12200000.0
2007-01-23 02:20:00,2.47098,2.47127,2.47098,2.47127,20000000.0
2007-01-23 02:21:00,2.4712,2.4712,2.47094,2.47106,23100000.0
2007-01-23 02:22:00,2.4712,2.47153,2.47094,2.47153,23400000.0
2007-01-23 02:23:00,2.47126,2.4713,2.4709,2.4709,24700000.0
2007-01-23 02:24:00,2.47085,2.47086,2.47072,2.47072,20900000.0
2007-01-23 02:25:00,2.47105,2.47149,2.47105,2.47126,34400000.0
2007-01-23 02:26:00,2.47142,2.47142,2.47083,2.47092,28400000.0
2007-01-23 02:27:00,2.47098,2.47132,2.47098,2.47125,29800000.0
2007-01-23 02:28:00,2.47205,2.47344,2.47205,2.47336,24200000.0
2007-01-23 02:29:00,2.47331,2.47355,2.47307,2.47307,45100000.0
2007-01-23 02:30:00,2.4732,2.47327,2.47248,2.47248,31600000.0
2007-01-23 02:31:00,2.47227,2.47286,2.47227,2.47256,56000000.0
2007-01-23 02:32:00,2.47292,2.47292,2.47254,2.47259,41300000.0
2007-01-23 02:33:00,2.47254,2.47267,2.47249,2.47251,43200000.0
2007-01-23 02:34:00,2.47255,2.4727,2.47216,2.4723,37800000.0
2007-01-23 02:35:00,2.47217,2.47231,2.47201,2.47205,17400000.0
2007-01-23 02:36:00,2.4721,2.4721,2.47175,2.47182,23100000.0
2007-01-23 02:37:00,2.47201,2.47208,2.4719,2.47192,29400000.0
2007-01-23 02:38:00,2.47182,2.4721,2.47182,2.47192,34800000.0
2007-01-23 02:39:00,2.47197,2.47197,2.47179,2.47193,16000000.0
2007-01-23 02:40:00,2.47183,2.47191,2.47183,2.47191,41300000.0
2007-01-23 02:41:00,2.47182,2.47183,2.47128,2.47128,34600000.0
2007-01-23 02:42:00,2.47143,2.47158,2.47125,2.47125,42700000.0
2007-01-23 02:43:00,2.47126,2.47137,2.47126,2.47136,21400000.0
2007-01-23 02:44:00,2.4714,2.47151,2.47138,2.47138,22300000.0
2007-01-23 02:45:00,2.47156,2.47157,2.47141,2.47146,46400001.0
2007-01-23 02:46:00,2.47142,2.47146,2.47118,2.47131,41900000.0
2007-01-23 02:47:00,2.47149,2.47169,2.47149,2.47157,29100000.0
2007-01-23 02:48:00,2.47146,2.47148,2.47137,2.47148,27800000.0
2007-01-23 02:49:00,2.47141,2.47156,2.47141,2.47153,28100000.0
2007-01-23 02:50:00,2.47153,2.47166,2.47153,2.47156,36600000.0
2007-01-23 02:51:00,2.47165,2.47198,2.47165,2.47193,23400000.0
2007-01-23 02:52:00,2.47175,2.47196,2.47165,2.47178,28600000.0
2007-01-23 02:53:00,2.47194,2.47195,2.47173,2.47173,25000000.0
2007-01-23 02:54:00,2.47154,2.47187,2.47154,2.47159,41100000.0
2007-01-23 02:55:00,2.47163,2.47168,2.47156,2.47168,19700000.0
2007-01-23 02:56:00,2.47173,2.47175,2.47151,2.47163,23600000.0
2007-01-23 02:57:00,2.47189,2.47195,2.47177,2.47181,19900000.0
2007-01-23 02:58:00,2.47196,2.47209,2.47196,2.47199,29000000.0
2007-01-23 02:59:00,2.47219,2.47219,2.47213,2.47215,31100000.0
2007-01-23 03:00:00,2.47208,2.4728,2.47208,2.47265,34000000.0
2007-01-23 03:01:00,2.4726,2.47295,2.47257,2.47295,22600000.0
2007-01-23 03:02:00,2.47306,2.4732,2.47306,2.47312,12200000.0
2007-01-23 03:03:00,2.47297,2.47313,2.47296,2.473,20900000.0
2007-01-23 03:04:00,2.47298,2.47309,2.4728,2.47303,43800000.0
2007-01-23 03:05:00,2.47272,2.47294,2.4727,2.47285,52500000.0
2007-01-23 03:06:00,2.47267,2.47273,2.47247,2.47273,32600000.0
2007-01-23 03:07:00,2.47284,2.47284,2.47259,2.47271,26900000.0
2007-01-23 03:08:00,2.47284,2.47293,2.47275,2.47282,21400000.0
2007-01-23 03:09:00,2.47258,2.47266,2.4725,2.47258,26100000.0
2007-01-23 03:10:00,2.4727,2.4727,2.47237,2.47237,26900000.0
2007-01-23 03:11:00,2.47238,2.47238,2.47214,2.47227,45500000.0
2007-01-23 03:12:00,2.47223,2.47229,2.47187,2.47193,44000000.0
2007-01-23 03:13:00,2.47208,2.47258,2.47208,2.47245,17700000.0
2007-01-23 03:14:00,2.47275,2.47275,2.47209,2.4722,34300000.0
2007-01-23 03:15:00,2.47263,2.47263,2.47241,2.47241,34600000.0
2007-01-23 03:16:00,2.47285,2.47306,2.47274,2.47304,42700000.0
2007-01-23 03:17:00,2.47312,2.47336,2.47304,2.4732,37800000.0
2007-01-23 03:18:00,2.47321,2.47321,2.47293,2.47299,18300000.0
2007-01-23 03:19:00,2.47325,2.4733,2.4731,2.47317,17600000.0
2007-01-23 03:20:00,2.47312,2.47312,2.47302,2.47307,22600000.0
2007-01-23 03:21:00,2.47303,2.47329,2.47303,2.47313,52200000.0
2007-01-23 03:22:00,2.47315,2.47315,2.47298,2.47298,18600000.0
2007-01-23 03:23:00,2.47295,2.47298,2.47293,2.47298,24000000.0
2007-01-23 03:24:00,2.47296,2.47345,2.47283,2.47312,37500000.0
2007-01-23 03:25:00,2.47304,2.47304,2.47301,2.47301,6400000.0
2007-01-23 03:26:00,2.4729,2.47315,2.4729,2.47306,23600000.0
2007-01-23 03:27:00,2.47301,2.47356,2.47301,2.47356,49400000.0
2007-01-23 03:28:00,2.4734,2.47349,2.47325,2.47345,37300000.0
2007-01-23 03:29:00,2.47334,2.47334,2.47328,2.4733,27000001.0
2007-01-23 03:30:00,2.47319,2.47339,2.47317,2.47318,29900000.0
2007-01-23 03:31:00,2.47314,2.47322,2.47297,2.47297,40300001.0
2007-01-23 03:32:00,2.47289,2.47305,2.47283,2.47292,36200000.0
2007-01-23 03:33:00,2.47298,2.47301,2.47277,2.4729,46000000.0
2007-01-23 03:34:00,2.47277,2.47291,2.47277,2.47279,36000000.0
2007-01-23 03:35:00,2.47282,2.47292,2.47276,2.47292,24200000.0
2007-01-23 03:36:00,2.47299,2.47304,2.47279,2.47279,21700000.0
2007-01-23 03:37:00,2.47281,2.473,2.47276,2.47294,41900000.0
2007-01-23 03:38:00,2.47299,2.47319,2.47296,2.47305,30800000.0
2007-01-23 03:39:00,2.47295,2.4732,2.47292,2.4732,26200000.0
2007-01-23 03:40:00,2.47322,2.47333,2.47313,2.47325,42200000.0
2007-01-23 03:41:00,2.47322,2.47322,2.47313,2.47313,13400000.0
2007-01-23 03:42:00,2.47327,2.47327,2.47298,2.47298,17600000.0
2007-01-23 03:43:00,2.47285,2.47306,2.4728,2.4728,26400000.0
2007-01-23 03:44:00,2.47275,2.47293,2.47275,2.47284,56000000.0
2007-01-23 03:45:00,2.47278,2.47296,2.47278,2.47295,42100000.0
2007-01-23 03:46:00,2.47296,2.47326,2.47296,2.47305,37400000.0
2007-01-23 03:47:00,2.47314,2.47315,2.47294,2.47302,64600000.0
2007-01-23 03:48:00,2.47308,2.4732,2.47298,2.47307,51600000.0
2007-01-23 03:49:00,2.47305,2.47313,2.47305,2.47305,27600000.0
2007-01-23 03:50:00,2.47311,2.47315,2.47294,2.47294,15300000.0
2007-01-23 03:51:00,2.47305,2.47305,2.47288,2.47302,32500000.0
2007-01-23 03:52:00,2.47289,2.47321,2.47289,2.47308,58000000.0
2007-01-23 03:53:00,2.47319,2.47338,2.47316,2.47322,27200000.0
2007-01-23 03:54:00,2.47324,2.47341,2.47321,2.47325,31400000.0
2007-01-23 03:55:00,2.47329,2.47335,2.47318,2.47324,53200000.0
2007-01-23 03:56:00,2.47316,2.47318,2.47303,2.47318,38900000.0
2007-01-23 03:57:00,2.47328,2.47328,2.47302,2.47306,16600000.0
2007-01-23 03:58:00,2.47311,2.4735,2.47309,2.4735,25500000.0
2007-01-23 03:59:00,2.47345,2.47345,2.47327,2.47336,21500000.0
2007-01-23 04:00:00,2.47321,2.47321,2.47297,2.47309,39900000.0
2007-01-23 04:01:00,2.47299,2.47326,2.47299,2.47318,6800000.0
2007-01-23 04:02:00,2.47319,2.47347,2.47319,2.47332,44000000.0
2007-01-23 04:03:00,2.47332,2.47332,2.47304,2.47304,8800000.0
2007-01-23 04:04:00,2.47298,2.47319,2.47298,2.47319,14600000.0
2007-01-23 04:05:00,2.4731,2.47316,2.47295,2.47297,29400000.0
2007-01-23 04:06:00,2.47293,2.47293,2.47293,2.47293,4800000.0
2007-01-23 04:07:00,2.4729,2.47319,2.4729,2.47295,30100000.0
2007-01-23 04:08:00,2.47301,2.47331,2.47301,2.47311,16100000.0
2007-01-23 04:09:00,2.47298,2.47309,2.4728,2.47309,36700000.0
2007-01-23 04:10:00,2.47291,2.47316,2.47279,2.47302,24500000.0
2007-01-23 04:11:00,2.47303,2.47303,2.47273,2.47273,13300000.0
2007-01-23 04:12:00,2.47275,2.473,2.47275,2.47291,45300000.0
2007-01-23 04:13:00,2.47262,2.47289,2.47244,2.47289,42800000.0
2007-01-23 04:14:00,2.47295,2.47305,2.47274,2.47302,48800001.0
2007-01-23 04:15:00,2.47288,2.47295,2.47265,2.47265,35800000.0
2007-01-23 04:16:00,2.47282,2.4729,2.4725,2.4725,47900000.0
2007-01-23 04:17:00,2.47274,2.47311,2.47274,2.473,26600000.0
2007-01-23 04:18:00,2.47313,2.47337,2.47311,2.47311,35200000.0
2007-01-23 04:19:00,2.47336,2.47347,2.473,2.473,23800000.0
2007-01-23 04:20:00,2.47293,2.47314,2.47293,2.47314,11400000.0
2007-01-23 04:21:00,2.47317,2.47327,2.47302,2.47327,39100000.0
2007-01-23 04:22:00,2.47311,2.4734,2.47311,2.4734,50900000.0
2007-01-23 04:23:00,2.47308,2.47325,2.47308,2.47311,26300000.0
2007-01-23 04:24:00,2.47311,2.4733,2.47311,2.47314,26900000.0
2007-01-23 04:25:00,2.47341,2.47358,2.47335,2.47342,22800000.0
2007-01-23 04:26:00,2.47351,2.47351,2.4734,2.47347,21000000.0
2007-01-23 04:27:00,2.47348,2.4735,2.47324,2.47338,20100000.0
2007-01-23 04:28:00,2.47353,2.4736,2.47343,2.47344,32000000.0
2007-01-23 04:29:00,2.47346,2.47371,2.4733,2.47338,36100000.0
2007-01-23 04:30:00,2.47337,2.47369,2.47337,2.47361,37400000.0
2007-01-23 04:31:00,2.47359,2.47382,2.47359,2.47375,27400000.0
2007-01-23 04:32:00,2.47399,2.4744,2.47386,2.4744,48300000.0
2007-01-23 04:33:00,2.47433,2.47433,2.474,2.47414,27100000.0
2007-01-23 04:34:00,2.47408,2.47413,2.47382,2.47382,43500000.0
2007-01-23 04:35:00,2.47388,2.47411,2.47363,2.47403,19000000.0
2007-01-23 04:36:00,2.47391,2.47393,2.47386,2.4739,22200000.0
2007-01-23 04:37:00,2.47393,2.47395,2.47377,2.47387,16300000.0
2007-01-23 04:38:00,2.47373,2.47398,2.47363,2.47372,24500000.0
2007-01-23 04:39:00,2.4738,2.47417,2.4738,2.47387,27800000.0
2007-01-23 04:40:00,2.47365,2.47417,2.47365,2.47399,22000000.0
2007-01-23 04:41:00,2.47393,2.47401,2.47372,2.47401,29700000.0
2007-01-23 04:42:00,2.47399,2.47483,2.47399,2.47483,46300000.0
2007-01-23 04:43:00,2.47507,2.47507,2.47434,2.47434,32800000.0
2007-01-23 04:44:00,2.47452,2.47493,2.47435,2.47493,48700000.0
2007-01-23 04:45:00,2.47485,2.47492,2.47468,2.47492,21900000.0
2007-01-23 04:46:00,2.47498,2.47501,2.47464,2.4748,31100000.0
2007-01-23 04:47:00,2.4748,2.47503,2.47478,2.47484,17700000.0
2007-01-23 04:48:00,2.47491,2.47502,2.47488,2.4749,40800000.0
2007-01-23 04:49:00,2.47509,2.47509,2.47474,2.47485,23200000.0
2007-01-23 04:50:00,2.47495,2.47514,2.47489,2.47504,25500000.0
2007-01-23 04:51:00,2.475,2.47501,2.47487,2.47501,33600000.0
2007-01-23 04:52:00,2.47502,2.47517,2.47495,2.47517,19600000.0
2007-01-23 04:53:00,2.47537,2.47537,2.47523,2.47527,21600000.0
2007-01-23 04:54:00,2.4752,2.4753,2.47516,2.47516,21300000.0
2007-01-23 04:55:00,2.47522,2.47522,2.47502,2.47511,51599999.0
2007-01-23 04:56:00,2.47517,2.47533,2.47517,2.47533,20700000.0
2007-01-23 04:57:00,2.47548,2.47548,2.47519,2.47522,36100000.0
2007-01-23 04:58:00,2.47538,2.47554,2.47511,2.47536,35400000.0
2007-01-23 04:59:00,2.47534,2.47547,2.47514,2.47517,18200000.0
2007-01-23 05:00:00,2.47475,2.47516,2.47475,2.47513,29000000.0
2007-01-23 05:01:00,2.47514,2.47521,2.47473,2.47473,38400000.0
2007-01-23 05:02:00,2.47439,2.47452,2.47422,2.47443,24900000.0
2007-01-23 05:03:00,2.47445,2.47459,2.47438,2.47439,45100000.0
2007-01-23 05:04:00,2.47442,2.4745,2.47421,2.47441,33900000.0
2007-01-23 05:05:00,2.47436,2.47436,2.47379,2.47379,33100000.0
2007-01-23 05:06:00,2.47369,2.47381,2.47364,2.4737,18500000.0
2007-01-23 05:07:00,2.47351,2.47385,2.47347,2.47362,37100000.0
2007-01-23 05:08:00,2.47364,2.47374,2.47361,2.47366,18400000.0
2007-01-23 05:09:00,2.47355,2.47378,2.47339,2.47344,27400000.0
2007-01-23 05:10:00,2.47334,2.47375,2.47334,2.47372,16000000.0
2007-01-23 05:11:00,2.47365,2.47365,2.47356,2.47356,6800000.0
2007-01-23 05:12:00,2.47359,2.47378,2.47359,2.47378,15400000.0
2007-01-23 05:13:00,2.47384,2.47399,2.4737,2.4739,27600000.0
2007-01-23 05:14:00,2.4739,2.4739,2.47383,2.47385,32600000.0
2007-01-23 05:15:00,2.47397,2.47397,2.47368,2.47379,42300000.0
2007-01-23 05:16:00,2.47344,2.47344,2.47313,2.47318,36300000.0
2007-01-23 05:17:00,2.47332,2.47345,2.47317,2.47337,46600000.0
2007-01-23 05:18:00,2.47332,2.47351,2.47305,2.47305,29500000.0
2007-01-23 05:19:00,2.47309,2.47322,2.47293,2.47322,39100000.0
2007-01-23 05:20:00,2.47306,2.47319,2.47292,2.47308,39200000.0
2007-01-23 05:21:00,2.47308,2.4732,2.47303,2.47303,26000000.0
2007-01-23 05:22:00,2.47305,2.47328,2.47305,2.47324,32000000.0
2007-01-23 05:23:00,2.47325,2.47343,2.4732,2.47328,26800000.0
2007-01-23 05:24:00,2.4732,2.47337,2.4732,2.47335,39400000.0
2007-01-23 05:25:00,2.47333,2.4736,2.47328,2.47334,47800000.0
2007-01-23 05:26:00,2.4734,2.47349,2.47334,2.47335,48800000.0
2007-01-23 05:27:00,2.47329,2.47364,2.47329,2.47364,16200000.0
2007-01-23 05:28:00,2.47354,2.47362,2.47342,2.47361,28700000.0
2007-01-23 05:29:00,2.47367,2.47367,2.4735,2.4735,6400000.0
2007-01-23 05:30:00,2.47339,2.47365,2.47339,2.47351,47600000.0
2007-01-23 05:31:00,2.47338,2.47353,2.47338,2.47342,21200000.0
2007-01-23 05:32:00,2.47337,2.47361,2.47337,2.47344,11500000.0
2007-01-23 05:33:00,2.47353,2.47369,2.47353,2.47357,35100000.0
2007-01-23 05:34:00,2.47333,2.47355,2.47332,2.47332,39900000.0
2007-01-23 05:35:00,2.4734,2.47352,2.4733,2.47341,41200000.0
2007-01-23 05:36:00,2.47337,2.47349,2.47326,2.47326,40500000.0
2007-01-23 05:37:00,2.47314,2.47336,2.47314,2.47336,23500000.0
2007-01-23 05:38:00,2.47319,2.47327,2.473,2.47327,24500000.0
2007-01-23 05:39:00,2.47325,2.47337,2.4732,2.47332,30100000.0
2007-01-23 05:40:00,2.47319,2.47343,2.47319,2.4733,27500000.0
2007-01-23 05:41:00,2.4733,2.47342,2.47324,2.47324,36200000.0
2007-01-23 05:42:00,2.47316,2.47326,2.47316,2.47323,18800000.0
2007-01-23 05:43:00,2.47328,2.47328,2.47313,2.47313,18700000.0
2007-01-23 05:44:00,2.47298,2.4731,2.47298,2.47303,22000000.0
2007-01-23 05:45:00,2.4731,2.4731,2.47293,2.47307,18600000.0
2007-01-23 05:46:00,2.47304,2.47304,2.4729,2.47298,24000000.0
2007-01-23 05:47:00,2.47306,2.47317,2.47305,2.47317,18400000.0
2007-01-23 05:48:00,2.47313,2.47316,2.47301,2.4731,57400000.0
2007-01-23 05:49:00,2.47305,2.47314,2.47299,2.47314,29000000.0
2007-01-23 05:50:00,2.47294,2.47312,2.4729,2.47301,33400000.0
2007-01-23 05:51:00,2.47302,2.47309,2.47294,2.47295,16600000.0
2007-01-23 05:52:00,2.47303,2.47303,2.47302,2.47302,8400000.0
2007-01-23 05:53:00,2.47288,2.47301,2.47282,2.47298,49400000.0
2007-01-23 05:54:00,2.47296,2.47306,2.47296,2.47301,31500000.0
2007-01-23 05:55:00,2.47308,2.47312,2.47301,2.47312,20000000.0
2007-01-23 05:56:00,2.47303,2.47306,2.473,2.47306,41000000.0
2007-01-23 05:57:00,2.47299,2.47299,2.47245,2.47268,37900000.0
2007-01-23 05:58:00,2.47297,2.47313,2.47283,2.47283,44500000.0
2007-01-23 05:59:00,2.47293,2.47302,2.47291,2.47302,33300000.0
2007-01-23 06:00:00,2.47294,2.47302,2.47285,2.47293,35300000.0
2007-01-23 06:01:00,2.47317,2.47329,2.47315,2.47327,20900000.0
2007-01-23 06:02:00,2.47307,2.47314,2.47304,2.47304,18200000.0
2007-01-23 06:03:00,2.47311,2.47322,2.4729,2.4731,36800000.0
2007-01-23 06:04:00,2.47305,2.4732,2.47305,2.47309,32300000.0
2007-01-23 06:05:00,2.47302,2.47323,2.47302,2.47323,47099999.0
2007-01-23 06:06:00,2.47324,2.47324,2.4729,2.47308,39800000.0
2007-01-23 06:07:00,2.47316,2.47336,2.47308,2.47308,44400000.0
2007-01-23 06:08:00,2.4732,2.4733,2.47311,2.47312,29900000.0
2007-01-23 06:09:00,2.47317,2.47334,2.4731,2.4732,26000000.0
2007-01-23 06:10:00,2.47312,2.47327,2.473,2.47321,31500000.0
2007-01-23 06:11:00,2.47321,2.47326,2.47307,2.47321,39200000.0
2007-01-23 06:12:00,2.47317,2.47328,2.47308,2.47308,32000000.0
2007-01-23 06:13:00,2.47306,2.47324,2.47306,2.47321,23700000.0
2007-01-23 06:14:00,2.47318,2.47351,2.47318,2.47332,21200000.0
2007-01-23 06:15:00,2.47343,2.47364,2.47332,2.47357,22800000.0
2007-01-23 06:16:00,2.47378,2.47378,2.47361,2.47378,15400000.0
2007-01-23 06:17:00,2.47366,2.47378,2.47356,2.47378,49600000.0
2007-01-23 06:18:00,2.47365,2.47372,2.47349,2.47353,17600000.0
2007-01-23 06:19:00,2.47345,2.47353,2.47345,2.47351,14000000.0
2007-01-23 06:20:00,2.47354,2.47357,2.47327,2.47357,34300000.0
2007-01-23 06:21:00,2.47362,2.47362,2.47329,2.47357,47900000.0
2007-01-23 06:22:00,2.47352,2.47352,2.47332,2.47342,36500000.0
2007-01-23 06:23:00,2.4733,2.4733,2.47316,2.47317,44200000.0
2007-01-23 06:24:00,2.47333,2.47333,2.47307,2.47307,13000000.0
2007-01-23 06:25:00,2.47296,2.47306,2.4729,2.4729,44400000.0
2007-01-23 06:26:00,2.47311,2.47323,2.47311,2.47313,15000000.0
2007-01-23 06:27:00,2.47316,2.47323,2.4731,2.47323,20600000.0
2007-01-23 06:28:00,2.47334,2.47334,2.47327,2.47333,34700000.0
2007-01-23 06:29:00,2.47328,2.47351,2.47323,2.47323,36900000.0
2007-01-23 06:30:00,2.47334,2.4734,2.47311,2.4734,31300000.0
2007-01-23 06:31:00,2.47343,2.47363,2.47338,2.47348,45200000.0
2007-01-23 06:32:00,2.47349,2.47349,2.47322,2.47338,27900000.0
2007-01-23 06:33:00,2.4733,2.47347,2.4733,2.47335,45700000.0
2007-01-23 06:34:00,2.47343,2.47344,2.47335,2.4734,30600000.0
2007-01-23 06:35:00,2.4734,2.4734,2.47327,2.47331,16600000.0
2007-01-23 06:36:00,2.4733,2.4735,2.4733,2.47335,29300000.0
2007-01-23 06:37:00,2.47335,2.47344,2.47332,2.47336,18000000.0
2007-01-23 06:38:00,2.47348,2.47362,2.47343,2.47343,34400000.0
2007-01-23 06:39:00,2.47342,2.47342,2.47301,2.47303,12300000.0
2007-01-23 06:40:00,2.47309,2.47311,2.47299,2.4731,40100000.0
2007-01-23 06:41:00,2.47319,2.47319,2.47309,2.47319,23200000.0
2007-01-23 06:42:00,2.47323,2.47328,2.47312,2.47328,20800000.0
2007-01-23 06:43:00,2.47322,2.47322,2.47301,2.47308,14100000.0
2007-01-23 06:44:00,2.47307,2.47317,2.47304,2.47304,25800000.0
2007-01-23 06:45:00,2.4729,2.47305,2.4729,2.47302,43600000.0
2007-01-23 06:46:00,2.47303,2.47312,2.47286,2.47312,25100000.0
2007-01-23 06:47:00,2.47316,2.47334,2.4731,2.4731,35200000.0
2007-01-23 06:48:00,2.47313,2.47313,2.47278,2.47308,63000000.0
2007-01-23 06:49:00,2.47294,2.47301,2.47292,2.473,31600000.0
2007-01-23 06:50:00,2.47301,2.47303,2.47274,2.473,63100001.0
2007-01-23 06:51:00,2.47292,2.47319,2.47291,2.47303,46800000.0
2007-01-23 06:52:00,2.47299,2.47326,2.47299,2.47313,27500000.0
2007-01-23 06:53:00,2.47312,2.47313,2.47292,2.47313,42400000.0
2007-01-23 06:54:00,2.47308,2.47318,2.47302,2.47306,31000000.0
2007-01-23 06:55:00,2.47304,2.4731,2.47297,2.47299,30500000.0
2007-01-23 06:56:00,2.4731,2.4731,2.4729,2.4729,22900000.0
2007-01-23 06:57:00,2.47295,2.47299,2.47295,2.47295,12000000.0
2007-01-23 06:58:00,2.4729,2.47317,2.4729,2.47295,41400000.0
2007-01-23 06:59:00,2.47294,2.4731,2.47278,2.47295,47000000.0
2007-01-23 07:00:00,2.47281,2.47283,2.47249,2.47277,34400000.0
2007-01-23 07:01:00,2.47277,2.4729,2.47275,2.47283,32100000.0
2007-01-23 07:02:00,2.47275,2.47278,2.47275,2.47278,21000000.0
2007-01-23 07:03:00,2.47274,2.47281,2.47249,2.47266,27900000.0
2007-01-23 07:04:00,2.4727,2.47283,2.47268,2.47282,55400000.0
2007-01-23 07:05:00,2.47293,2.47293,2.47278,2.47283,31100000.0
2007-01-23 07:06:00,2.47282,2.47309,2.47282,2.47309,29000000.0
2007-01-23 07:07:00,2.4731,2.47343,2.47299,2.47343,36700000.0
2007-01-23 07:08:00,2.47335,2.47374,2.47335,2.4737,17200000.0
2007-01-23 07:09:00,2.47364,2.47379,2.47352,2.47366,32300000.0
2007-01-23 07:10:00,2.47333,2.47366,2.47333,2.47364,19300000.0
2007-01-23 07:11:00,2.47369,2.47371,2.47364,2.47364,9600000.0
2007-01-23 07:12:00,2.47356,2.47359,2.47333,2.4735,42000000.0
2007-01-23 07:13:00,2.47332,2.47357,2.47314,2.47357,39300000.0
2007-01-23 07:14:00,2.47345,2.47351,2.47334,2.47334,49600000.0
2007-01-23 07:15:00,2.47349,2.47349,2.47319,2.47325,40000000.0
2007-01-23 07:16:00,2.4732,2.47325,2.47303,2.47325,23200000.0
2007-01-23 07:17:00,2.47311,2.47319,2.47306,2.47313,31700000.0
2007-01-23 07:18:00,2.47316,2.47322,2.473,2.47305,26300000.0
2007-01-23 07:19:00,2.47301,2.47313,2.47297,2.47303,46900000.0
2007-01-23 07:20:00,2.47295,2.4731,2.4729,2.473,38900000.0
2007-01-23 07:21:00,2.47298,2.47305,2.47292,2.47305,23200000.0
2007-01-23 07:22:00,2.47293,2.47309,2.47284,2.47298,26600000.0
2007-01-23 07:23:00,2.47304,2.47314,2.47302,2.47302,10400000.0
2007-01-23 07:24:00,2.47315,2.47315,2.4728,2.47291,63700000.0
2007-01-23 07:25:00,2.47285,2.47299,2.47281,2.47281,43600000.0
2007-01-23 07:26:00,2.47273,2.47273,2.47256,2.47256,27700000.0
2007-01-23 07:27:00,2.47252,2.47269,2.47252,2.47252,19200000.0
2007-01-23 07:28:00,2.47276,2.47276,2.47256,2.47265,16700000.0
2007-01-23 07:29:00,2.47247,2.47259,2.47233,2.47256,28900000.0
2007-01-23 07:30:00,2.4728,2.47316,2.4728,2.47312,30900000.0
2007-01-23 07:31:00,2.47312,2.47315,2.47291,2.47301,42200000.0
2007-01-23 07:32:00,2.47308,2.47316,2.47299,2.47315,37000000.0
2007-01-23 07:33:00,2.47307,2.47316,2.47296,2.47316,11400000.0
2007-01-23 07:34:00,2.47302,2.47323,2.47292,2.47304,34600000.0
2007-01-23 07:35:00,2.47308,2.47323,2.47308,2.47308,20900000.0
2007-01-23 07:36:00,2.47301,2.47323,2.473,2.47318,21500000.0
2007-01-23 07:37:00,2.47323,2.47342,2.47323,2.47324,12700000.0
2007-01-23 07:38:00,2.47314,2.47314,2.47281,2.47305,26600000.0
2007-01-23 07:39:00,2.47295,2.47311,2.47292,2.47304,20300000.0
2007-01-23 07:40:00,2.47286,2.47296,2.47282,2.47295,29100000.0
2007-01-23 07:41:00,2.47297,2.47331,2.47293,2.47331,42500000.0
2007-01-23 07:42:00,2.47331,2.47339,2.47324,2.4733,19000000.0
2007-01-23 07:43:00,2.47318,2.47326,2.47298,2.47298,30500000.0
2007-01-23 07:44:00,2.473,2.47314,2.4729,2.4729,61900000.0
2007-01-23 07:45:00,2.4729,2.47316,2.47274,2.47274,39000000.0
2007-01-23 07:46:00,2.47287,2.47317,2.47287,2.47294,40500000.0
2007-01-23 07:47:00,2.47285,2.47285,2.47272,2.47275,41000000.0
2007-01-23 07:48:00,2.4728,2.47296,2.4727,2.47291,33600000.0
2007-01-23 07:49:00,2.47293,2.473,2.47285,2.47297,20700000.0
2007-01-23 07:50:00,2.47314,2.47331,2.47311,2.47311,29700000.0
2007-01-23 07:51:00,2.47309,2.47339,2.47309,2.47318,30000000.0
2007-01-23 07:52:00,2.47328,2.47331,2.47311,2.47316,40200000.0
2007-01-23 07:53:00,2.47321,2.47323,2.47318,2.47322,26000000.0
2007-01-23 07:54:00,2.47314,2.47327,2.47303,2.47303,30200000.0
2007-01-23 07:55:00,2.47302,2.47317,2.473,2.473,15900000.0
2007-01-23 07:56:00,2.47294,2.47308,2.4729,2.4729,10400000.0
2007-01-23 07:57:00,2.47299,2.47299,2.47293,2.47293,8800000.0
2007-01-23 07:58:00,2.47285,2.47285,2.47263,2.47271,32900000.0
2007-01-23 07:59:00,2.47263,2.47288,2.47263,2.47263,21200000.0
2007-01-23 08:00:00,2.47275,2.47277,2.47251,2.47272,42400000.0
2007-01-23 08:01:00,2.4728,2.47288,2.47272,2.4728,54700000.0
2007-01-23 08:02:00,2.47271,2.47282,2.47271,2.47273,21300000.0
2007-01-23 08:03:00,2.47272,2.47289,2.47247,2.47271,26300000.0
2007-01-23 08:04:00,2.47256,2.47277,2.47253,2.47268,37100000.0
2007-01-23 08:05:00,2.47272,2.47303,2.47272,2.47303,6400000.0
2007-01-23 08:06:00,2.47288,2.4729,2.47269,2.47282,42100000.0
2007-01-23 08:07:00,2.47279,2.47287,2.47261,2.47261,35000000.0
2007-01-23 08:08:00,2.47269,2.47281,2.47256,2.47268,52400000.0
2007-01-23 08:09:00,2.47259,2.47259,2.47207,2.47213,26200000.0
2007-01-23 08:10:00,2.47219,2.47236,2.47218,2.47218,56000000.0
2007-01-23 08:11:00,2.4722,2.4723,2.47198,2.472,39000000.0
2007-01-23 08:12:00,2.47205,2.47216,2.47195,2.47208,30200000.0
2007-01-23 08:13:00,2.47207,2.47219,2.47186,2.47199,30500000.0
2007-01-23 08:14:00,2.4722,2.4722,2.47179,2.47179,36300000.0
2007-01-23 08:15:00,2.4718,2.47198,2.47153,2.47193,45800000.0
2007-01-23 08:16:00,2.47209,2.4721,2.4718,2.47202,28100000.0
2007-01-23 08:17:00,2.47201,2.47212,2.47198,2.47205,36500000.0
2007-01-23 08:18:00,2.47221,2.47224,2.47205,2.47211,19400000.0
2007-01-23 08:19:00,2.47208,2.47213,2.4719,2.47213,14900000.0
2007-01-23 08:20:00,2.47193,2.47205,2.47187,2.4719,50600000.0
2007-01-23 08:21:00,2.4717,2.4719,2.47163,2.4719,25000000.0
2007-01-23 08:22:00,2.47175,2.47195,2.47158,2.4718,31600000.0
2007-01-23 08:23:00,2.47191,2.47205,2.47191,2.47197,22200000.0
2007-01-23 08:24:00,2.47186,2.47216,2.47181,2.47196,71600000.0
2007-01-23 08:25:00,2.47213,2.47259,2.47213,2.47247,26400000.0
2007-01-23 08:26:00,2.47253,2.47266,2.4724,2.47264,23800000.0
2007-01-23 08:27:00,2.47274,2.47274,2.47234,2.47242,46200000.0
2007-01-23 08:28:00,2.47256,2.47272,2.47256,2.47261,28100000.0
2007-01-23 08:29:00,2.47278,2.47278,2.47264,2.47264,40500000.0
2007-01-23 08:30:00,2.47251,2.47283,2.47239,2.47247,26300000.0
2007-01-23 08:31:00,2.47254,2.47259,2.47229,2.4725,48300000.0
2007-01-23 08:32:00,2.47249,2.47258,2.47239,2.47258,32000000.0
2007-01-23 08:33:00,2.47271,2.47271,2.47232,2.47232,18200000.0
2007-01-23 08:34:00,2.47238,2.47281,2.47237,2.47245,29100000.0
2007-01-23 08:35:00,2.4727,2.47272,2.47254,2.47255,41000000.0
2007-01-23 08:36:00,2.47259,2.47274,2.47253,2.4727,25100000.0
2007-01-23 08:37:00,2.47275,2.47275,2.47262,2.47262,20500000.0
2007-01-23 08:38:00,2.47252,2.47258,2.4725,2.47258,15600000.0
2007-01-23 08:39:00,2.47252,2.47252,2.47229,2.47242,28900000.0
2007-01-23 08:40:00,2.47225,2.47253,2.47219,2.47231,37000000.0
2007-01-23 08:41:00,2.47236,2.47255,2.47236,2.47246,27400000.0
2007-01-23 08:42:00,2.4725,2.47254,2.47238,2.47244,18000000.0
2007-01-23 08:43:00,2.47235,2.47286,2.47235,2.47278,49000001.0
2007-01-23 08:44:00,2.47283,2.47302,2.47281,2.47286,48600000.0
2007-01-23 08:45:00,2.47274,2.47299,2.4727,2.47297,31800000.0
2007-01-23 08:46:00,2.47296,2.47305,2.47272,2.47272,30500000.0
2007-01-23 08:47:00,2.47265,2.47265,2.472,2.47225,48900000.0
2007-01-23 08:48:00,2.47224,2.47227,2.47212,2.47225,49100000.0
2007-01-23 08:49:00,2.47234,2.47241,2.47207,2.47225,66400000.0
2007-01-23 08:50:00,2.47217,2.47244,2.47217,2.47244,39800000.0
2007-01-23 08:51:00,2.47252,2.47275,2.4724,2.47242,24200000.0
2007-01-23 08:52:00,2.47251,2.47271,2.47231,2.47244,40599999.0
2007-01-23 08:53:00,2.47253,2.47269,2.47246,2.47267,28700000.0
2007-01-23 08:54:00,2.47241,2.47256,2.47236,2.47245,62200000.0
2007-01-23 08:55:00,2.47241,2.47241,2.47202,2.47232,16000000.0
2007-01-23 08:56:00,2.47227,2.47233,2.47164,2.47164,37300000.0
2007-01-23 08:57:00,2.47153,2.4718,2.47147,2.47155,34500000.0
2007-01-23 08:58:00,2.47163,2.47163,2.47126,2.47148,41000000.0
2007-01-23 08:59:00,2.4714,2.4714,2.47091,2.47106,30800000.0
2007-01-23 09:00:00,2.47106,2.47112,2.47068,2.4709,38100000.0
2007-01-23 09:01:00,2.47118,2.47126,2.47116,2.47116,16100000.0
2007-01-23 09:02:00,2.47121,2.47156,2.47121,2.47135,36900000.0
2007-01-23 09:03:00,2.47122,2.47122,2.47093,2.47096,20600000.0
2007-01-23 09:04:00,2.471,2.47105,2.47084,2.47084,36700000.0
2007-01-23 09:05:00,2.47104,2.47123,2.47099,2.47117,46900000.0
2007-01-23 09:06:00,2.47107,2.47118,2.47101,2.47101,49200000.0
2007-01-23 09:07:00,2.47101,2.4712,2.4709,2.4712,33500000.0
2007-01-23 09:08:00,2.47158,2.4721,2.47158,2.47202,31100000.0
2007-01-23 09:09:00,2.47187,2.47206,2.47174,2.47206,30300000.0
2007-01-23 09:10:00,2.47206,2.47217,2.47183,2.47183,27100000.0
2007-01-23 09:11:00,2.47166,2.47195,2.47166,2.47191,13600000.0
2007-01-23 09:12:00,2.47189,2.47215,2.47187,2.47187,17800000.0
2007-01-23 09:13:00,2.47201,2.47201,2.47172,2.47186,29800000.0
2007-01-23 09:14:00,2.47171,2.47171,2.47155,2.47166,28500000.0
2007-01-23 09:15:00,2.47171,2.47171,2.47162,2.47162,16700000.0
2007-01-23 09:16:00,2.47149,2.47166,2.47144,2.47162,26200000.0
2007-01-23 09:17:00,2.47159,2.47167,2.47145,2.47145,15100000.0
2007-01-23 09:18:00,2.47133,2.47173,2.47133,2.4717,27800000.0
2007-01-23 09:19:00,2.47159,2.47186,2.47156,2.47156,14200000.0
2007-01-23 09:20:00,2.47164,2.47167,2.47144,2.47144,34900000.0
2007-01-23 09:21:00,2.4716,2.4716,2.4712,2.4712,30000000.0
2007-01-23 09:22:00,2.47127,2.47127,2.47102,2.47123,39300000.0
2007-01-23 09:23:00,2.47116,2.47126,2.47094,2.47126,41000000.0
2007-01-23 09:24:00,2.4712,2.47125,2.47113,2.47116,37400000.0
2007-01-23 09:25:00,2.47095,2.471,2.47092,2.47098,28200000.0
2007-01-23 09:26:00,2.47092,2.47092,2.47072,2.47072,34100000.0
2007-01-23 09:27:00,2.47072,2.47091,2.47068,2.47073,25900000.0
2007-01-23 09:28:00,2.47072,2.47077,2.4706,2.4706,22900000.0
2007-01-23 09:29:00,2.47049,2.47072,2.47042,2.47049,24500000.0
2007-01-23 09:30:00,2.47054,2.47089,2.47051,2.47058,49800000.0
2007-01-23 09:31:00,2.47067,2.47074,2.47045,2.47051,34200000.0
2007-01-23 09:32:00,2.47062,2.47064,2.47024,2.47038,44500000.0
2007-01-23 09:33:00,2.47038,2.47084,2.47032,2.4707,32600000.0
2007-01-23 09:34:00,2.47042,2.47066,2.47003,2.47003,28100000.0
2007-01-23 09:35:00,2.46965,2.47057,2.46965,2.47049,39900000.0
2007-01-23 09:36:00,2.47051,2.47068,2.47047,2.47055,52800000.0
2007-01-23 09:37:00,2.47064,2.47078,2.47064,2.47075,23500000.0
2007-01-23 09:38:00,2.47083,2.47093,2.47065,2.47093,32600000.0
2007-01-23 09:39:00,2.47074,2.4708,2.47058,2.47069,63500000.0
2007-01-23 09:40:00,2.47056,2.47065,2.47051,2.47065,16400000.0
2007-01-23 09:41:00,2.47073,2.47136,2.47073,2.47136,19500000.0
2007-01-23 09:42:00,2.47149,2.47212,2.47149,2.47212,26000000.0
2007-01-23 09:43:00,2.4721,2.47215,2.47142,2.47169,55700001.0
2007-01-23 09:44:00,2.47168,2.47191,2.47152,2.47159,30900000.0
2007-01-23 09:45:00,2.47154,2.47171,2.47154,2.47155,37500000.0
2007-01-23 09:46:00,2.47156,2.47167,2.47143,2.47158,37800000.0
2007-01-23 09:47:00,2.47144,2.47175,2.47144,2.47175,19900000.0
2007-01-23 09:48:00,2.47183,2.47183,2.47164,2.47177,22600000.0
2007-01-23 09:49:00,2.47187,2.47187,2.47152,2.47155,35499999.0
2007-01-23 09:50:00,2.4717,2.47184,2.47159,2.47159,24700000.0
2007-01-23 09:51:00,2.47169,2.47169,2.47136,2.47147,35300000.0
2007-01-23 09:52:00,2.47167,2.47167,2.47136,2.47139,24900000.0
2007-01-23 09:53:00,2.47117,2.4715,2.47117,2.47145,24000000.0
2007-01-23 09:54:00,2.47118,2.47147,2.47107,2.47147,19100000.0
2007-01-23 09:55:00,2.47167,2.47194,2.47163,2.47165,23800000.0
2007-01-23 09:56:00,2.47172,2.47209,2.47172,2.47192,20400000.0
2007-01-23 09:57:00,2.47177,2.47177,2.47146,2.47148,39900000.0
2007-01-23 09:58:00,2.47158,2.47158,2.4712,2.47158,28600000.0
2007-01-23 09:59:00,2.47175,2.47175,2.47103,2.47103,17800000.0
2007-01-23 10:00:00,2.47093,2.47112,2.47086,2.47112,17500000.0
2007-01-23 10:01:00,2.47129,2.47129,2.47094,2.47115,34900000.0
2007-01-23 10:02:00,2.47109,2.47109,2.47078,2.47078,15500000.0
2007-01-23 10:03:00,2.47094,2.47106,2.47073,2.47073,40500000.0
2007-01-23 10:04:00,2.47091,2.47091,2.47063,2.47063,48800000.0
2007-01-23 10:05:00,2.47072,2.47074,2.47052,2.47067,54000000.0
2007-01-23 10:06:00,2.47083,2.47083,2.47041,2.47041,22900000.0
2007-01-23 10:07:00,2.47059,2.47081,2.47041,2.47074,30600000.0
2007-01-23 10:08:00,2.47078,2.47095,2.47076,2.47095,40400000.0
2007-01-23 10:09:00,2.47088,2.47133,2.47061,2.47061,31600000.0
2007-01-23 10:10:00,2.47041,2.47071,2.47041,2.47071,22700000.0
2007-01-23 10:11:00,2.47056,2.47066,2.47044,2.47058,25200000.0
2007-01-23 10:12:00,2.47069,2.47069,2.47048,2.47054,10300000.0
2007-01-23 10:13:00,2.47052,2.4706,2.47037,2.4706,16800000.0
2007-01-23 10:14:00,2.47039,2.47039,2.46985,2.46985,37700000.0
2007-01-23 10:15:00,2.46999,2.47011,2.46989,2.46996,34700000.0
2007-01-23 10:16:00,2.46991,2.47047,2.46987,2.47045,39200000.0
2007-01-23 10:17:00,2.47041,2.47064,2.4702,2.47064,40600000.0
2007-01-23 10:18:00,2.47055,2.47066,2.47009,2.47027,20500000.0
2007-01-23 10:19:00,2.47022,2.47036,2.47013,2.47013,21600000.0
2007-01-23 10:20:00,2.47008,2.47008,2.46992,2.47003,25200000.0
2007-01-23 10:21:00,2.46995,2.47016,2.4698,2.46985,46800000.0
2007-01-23 10:22:00,2.46997,2.47014,2.46975,2.46983,51800000.0
2007-01-23 10:23:00,2.46973,2.46996,2.46973,2.46986,37900000.0
2007-01-23 10:24:00,2.46976,2.46985,2.46969,2.46985,27900000.0
2007-01-23 10:25:00,2.46961,2.46991,2.46961,2.46977,30000000.0
2007-01-23 10:26:00,2.46979,2.46979,2.46947,2.46947,17700000.0
2007-01-23 10:27:00,2.46937,2.46958,2.46935,2.46935,40700000.0
2007-01-23 10:28:00,2.46919,2.46935,2.46911,2.46921,39700000.0
2007-01-23 10:29:00,2.46906,2.4694,2.46902,2.4694,32100000.0
2007-01-23 10:30:00,2.46925,2.46963,2.46923,2.46932,27800000.0
2007-01-23 10:31:00,2.46944,2.46957,2.46929,2.46957,33100000.0
2007-01-23 10:32:00,2.46953,2.46965,2.46944,2.46948,39200000.0
2007-01-23 10:33:00,2.46946,2.46956,2.46937,2.46953,29800000.0
2007-01-23 10:34:00,2.46965,2.46971,2.46952,2.46966,29300000.0
2007-01-23 10:35:00,2.47001,2.47032,2.47001,2.47022,25900000.0
2007-01-23 10:36:00,2.47034,2.47052,2.47023,2.47023,39400000.0
2007-01-23 10:37:00,2.47042,2.4706,2.47027,2.4706,47100000.0
2007-01-23 10:38:00,2.47069,2.47069,2.47024,2.47044,26500000.0
2007-01-23 10:39:00,2.47042,2.47066,2.47042,2.47054,53500000.0
2007-01-23 10:40:00,2.4705,2.4705,2.47006,2.47017,48700000.0
2007-01-23 10:41:00,2.47027,2.47042,2.47017,2.47033,38900000.0
2007-01-23 10:42:00,2.47019,2.47047,2.47019,2.47043,14400000.0
2007-01-23 10:43:00,2.47027,2.47052,2.47011,2.47052,23200000.0
2007-01-23 10:44:00,2.47049,2.47062,2.47006,2.47011,40000000.0
2007-01-23 10:45:00,2.4701,2.47046,2.4701,2.47046,12800000.0
2007-01-23 10:46:00,2.47063,2.47074,2.47043,2.47045,39000000.0
2007-01-23 10:47:00,2.47036,2.47053,2.47028,2.47043,47300000.0
2007-01-23 10:48:00,2.47034,2.47035,2.47012,2.47012,38200000.0
2007-01-23 10:49:00,2.47027,2.4704,2.47019,2.47039,18800000.0
2007-01-23 10:50:00,2.47027,2.47047,2.47016,2.4704,39500000.0
2007-01-23 10:51:00,2.47035,2.4706,2.47025,2.47052,19100000.0
2007-01-23 10:52:00,2.4706,2.47117,2.4706,2.47117,39500000.0
2007-01-23 10:53:00,2.47123,2.4714,2.47119,2.4713,20300000.0
2007-01-23 10:54:00,2.47124,2.47139,2.47124,2.47132,19900000.0
2007-01-23 10:55:00,2.47136,2.4716,2.47134,2.47151,53000000.0
2007-01-23 10:56:00,2.47153,2.47185,2.47153,2.47185,24200000.0
2007-01-23 10:57:00,2.47169,2.47175,2.47144,2.47147,60100000.0
2007-01-23 10:58:00,2.47136,2.47147,2.47132,2.47144,61400000.0
2007-01-23 10:59:00,2.47146,2.47181,2.47143,2.47154,60700000.0
2007-01-23 11:00:00,2.4714,2.4714,2.47122,2.4714,35000000.0
2007-01-23 11:01:00,2.47119,2.47119,2.47098,2.47098,9600000.0
2007-01-23 11:02:00,2.47093,2.47095,2.47071,2.47095,30100000.0
2007-01-23 11:03:00,2.4706,2.47099,2.4706,2.47079,47400000.0
2007-01-23 11:04:00,2.4707,2.47082,2.47064,2.47064,15200000.0
2007-01-23 11:05:00,2.47062,2.47076,2.47052,2.4706,33800000.0
2007-01-23 11:06:00,2.47084,2.47084,2.47051,2.47078,41900000.0
2007-01-23 11:07:00,2.47074,2.47099,2.47074,2.47094,23000000.0
2007-01-23 11:08:00,2.47087,2.47108,2.47087,2.47091,17200000.0
2007-01-23 11:09:00,2.47069,2.47096,2.47069,2.4709,30500000.0
2007-01-23 11:10:00,2.47083,2.47103,2.47064,2.47064,37300000.0
2007-01-23 11:11:00,2.4706,2.4706,2.47034,2.47048,33000000.0
2007-01-23 11:12:00,2.47043,2.47056,2.47037,2.47037,29000000.0
2007-01-23 11:13:00,2.47034,2.47047,2.47024,2.47036,44400000.0
2007-01-23 11:14:00,2.4704,2.4704,2.47012,2.4703,47900000.0
2007-01-23 11:15:00,2.4704,2.47044,2.4703,2.47035,33600000.0
2007-01-23 11:16:00,2.47012,2.47028,2.47012,2.47027,24000000.0
2007-01-23 11:17:00,2.47018,2.47021,2.47002,2.47014,71400000.0
2007-01-23 11:18:00,2.47023,2.47051,2.47022,2.47051,17600000.0
2007-01-23 11:19:00,2.47034,2.47103,2.47034,2.47088,51799999.0
2007-01-23 11:20:00,2.4709,2.47124,2.47079,2.47112,35400000.0
2007-01-23 11:21:00,2.47085,2.47115,2.47084,2.47115,45500000.0
2007-01-23 11:22:00,2.47102,2.47113,2.47077,2.4708,38900000.0
2007-01-23 11:23:00,2.47093,2.47093,2.47071,2.47075,44900000.0
2007-01-23 11:24:00,2.47088,2.47095,2.47076,2.47086,25000000.0
2007-01-23 11:25:00,2.47082,2.47087,2.47066,2.47066,71899999.0
2007-01-23 11:26:00,2.47063,2.47074,2.47059,2.47074,18800000.0
2007-01-23 11:27:00,2.47074,2.4709,2.47071,2.47078,31100000.0
2007-01-23 11:28:00,2.4708,2.47101,2.47078,2.47101,43500000.0
2007-01-23 11:29:00,2.47102,2.47102,2.47076,2.47076,52100000.0
2007-01-23 11:30:00,2.47082,2.47113,2.47081,2.47113,32700000.0
2007-01-23 11:31:00,2.471,2.47123,2.47089,2.47099,28400000.0
2007-01-23 11:32:00,2.47093,2.47107,2.47084,2.47107,27100000.0
2007-01-23 11:33:00,2.47105,2.47115,2.47102,2.4711,55200000.0
2007-01-23 11:34:00,2.47115,2.4713,2.47112,2.47117,59000000.0
2007-01-23 11:35:00,2.47111,2.47116,2.47093,2.47105,25900000.0
2007-01-23 11:36:00,2.47116,2.47118,2.47096,2.47118,44300000.0
2007-01-23 11:37:00,2.47105,2.47105,2.47098,2.47103,32500000.0
2007-01-23 11:38:00,2.47101,2.47118,2.4709,2.471,47600000.0
2007-01-23 11:39:00,2.47097,2.47102,2.47085,2.471,34000000.0
2007-01-23 11:40:00,2.47083,2.4711,2.47079,2.4711,19700000.0
2007-01-23 11:41:00,2.47104,2.47115,2.47101,2.47115,24100000.0
2007-01-23 11:42:00,2.47104,2.47105,2.47085,2.47095,35400000.0
2007-01-23 11:43:00,2.47091,2.47145,2.47091,2.47145,47300000.0
2007-01-23 11:44:00,2.47143,2.47145,2.47118,2.47118,30200000.0
2007-01-23 11:45:00,2.47136,2.47136,2.47108,2.47111,27400000.0
2007-01-23 11:46:00,2.4712,2.47136,2.47111,2.47111,32500000.0
2007-01-23 11:47:00,2.47137,2.47141,2.47137,2.47137,39100000.0
2007-01-23 11:48:00,2.47123,2.4714,2.47123,2.47133,32000000.0
2007-01-23 11:49:00,2.4712,2.4712,2.47087,2.471,23200000.0
2007-01-23 11:50:00,2.47114,2.47115,2.47101,2.47103,26500000.0
2007-01-23 11:51:00,2.47118,2.47119,2.47091,2.47119,24000000.0
2007-01-23 11:52:00,2.47139,2.47142,2.47119,2.47137,34700000.0
2007-01-23 11:53:00,2.47139,2.47158,2.47116,2.47122,28000000.0
2007-01-23 11:54:00,2.47123,2.47142,2.47123,2.47142,59200000.0
2007-01-23 11:55:00,2.47159,2.47163,2.47109,2.47109,38700000.0
2007-01-23 11:56:00,2.47113,2.47128,2.47102,2.47107,45800000.0
2007-01-23 11:57:00,2.47107,2.47107,2.47072,2.47087,24800000.0
2007-01-23 11:58:00,2.47089,2.4709,2.47052,2.47052,26100000.0
2007-01-23 11:59:00,2.47062,2.47092,2.4706,2.47075,31600000.0
2007-01-23 12:00:00,2.47078,2.47091,2.47036,2.47036,31400000.0
2007-01-23 12:01:00,2.47039,2.47046,2.47033,2.47045,50200000.0
2007-01-23 12:02:00,2.47,2.47,2.46921,2.46921,35000000.0
2007-01-23 12:03:00,2.46924,2.46954,2.46924,2.46928,24400000.0
2007-01-23 12:04:00,2.46931,2.46949,2.4693,2.46934,38800000.0
2007-01-23 12:05:00,2.46937,2.46937,2.46878,2.46878,41800000.0
2007-01-23 12:06:00,2.46871,2.46873,2.46851,2.4687,24800000.0
2007-01-23 12:07:00,2.46857,2.46857,2.46794,2.46809,38300000.0
2007-01-23 12:08:00,2.46824,2.46831,2.4676,2.46772,38200000.0
2007-01-23 12:09:00,2.46755,2.46806,2.46741,2.46806,22000000.0
2007-01-23 12:10:00,2.46833,2.46833,2.46765,2.46765,36000000.0
2007-01-23 12:11:00,2.46772,2.46772,2.46726,2.46731,32200000.0
2007-01-23 12:12:00,2.46749,2.46749,2.46711,2.46742,26400000.0
2007-01-23 12:13:00,2.46735,2.46735,2.46686,2.46686,42200000.0
2007-01-23 12:14:00,2.4668,2.46699,2.46661,2.46662,36300000.0
2007-01-23 12:15:00,2.46667,2.46679,2.46615,2.46627,31800000.0
2007-01-23 12:16:00,2.46623,2.46632,2.46598,2.46606,42200000.0
2007-01-23 12:17:00,2.46601,2.46601,2.46535,2.46535,36700000.0
2007-01-23 12:18:00,2.46532,2.46544,2.46507,2.46507,49900000.0
2007-01-23 12:19:00,2.46509,2.46511,2.46424,2.46431,26500000.0
2007-01-23 12:20:00,2.46413,2.46413,2.46316,2.46334,22100000.0
2007-01-23 12:21:00,2.4634,2.46378,2.4634,2.4636,37300001.0
2007-01-23 12:22:00,2.46398,2.46425,2.46385,2.4639,39000000.0
2007-01-23 12:23:00,2.46429,2.4645,2.46392,2.4645,23000000.0
2007-01-23 12:24:00,2.46444,2.4647,2.46444,2.4647,23200000.0
2007-01-23 12:25:00,2.46502,2.46502,2.46459,2.46473,34300000.0
2007-01-23 12:26:00,2.46447,2.465,2.46447,2.46496,23300000.0
2007-01-23 12:27:00,2.46496,2.46532,2.46488,2.46532,58400000.0
2007-01-23 12:28:00,2.46529,2.46529,2.46504,2.46528,18000000.0
2007-01-23 12:29:00,2.46526,2.46538,2.46505,2.46513,50900000.0
2007-01-23 12:30:00,2.46524,2.46524,2.46495,2.46518,51900000.0
2007-01-23 12:31:00,2.46512,2.46513,2.46488,2.46493,25800000.0
2007-01-23 12:32:00,2.46489,2.46503,2.46481,2.46503,37000000.0
2007-01-23 12:33:00,2.46492,2.46492,2.46471,2.46484,18800000.0
2007-01-23 12:34:00,2.46461,2.46461,2.46417,2.46417,31900000.0
2007-01-23 12:35:00,2.46416,2.46416,2.46392,2.46415,30100000.0
2007-01-23 12:36:00,2.46416,2.46448,2.46416,2.46438,28200001.0
2007-01-23 12:37:00,2.46456,2.46477,2.46442,2.46443,22400000.0
2007-01-23 12:38:00,2.46434,2.46445,2.46416,2.46426,44200000.0
2007-01-23 12:39:00,2.46417,2.4643,2.46414,2.46423,63800000.0
2007-01-23 12:40:00,2.46416,2.46416,2.46368,2.46377,61900000.0
2007-01-23 12:41:00,2.46385,2.46417,2.46385,2.46395,34600000.0
2007-01-23 12:42:00,2.46379,2.46379,2.46336,2.46345,56699999.0
2007-01-23 12:43:00,2.46364,2.46425,2.46364,2.46423,29800000.0
2007-01-23 12:44:00,2.46409,2.4644,2.46401,2.46429,34700000.0
2007-01-23 12:45:00,2.46429,2.46437,2.46397,2.46413,26900000.0
2007-01-23 12:46:00,2.46416,2.46448,2.46408,2.46424,41500000.0
2007-01-23 12:47:00,2.46429,2.4645,2.46429,2.46436,40100000.0
2007-01-23 12:48:00,2.46439,2.4644,2.46404,2.46417,56000000.0
2007-01-23 12:49:00,2.46441,2.46461,2.46441,2.46447,31800000.0
2007-01-23 12:50:00,2.46415,2.4642,2.46401,2.46413,36700000.0
2007-01-23 12:51:00,2.46415,2.46442,2.46399,2.46415,50900000.0
2007-01-23 12:52:00,2.46436,2.46453,2.46425,2.46453,36600000.0
2007-01-23 12:53:00,2.46442,2.46465,2.46426,2.46462,39100000.0
2007-01-23 12:54:00,2.46454,2.46493,2.46454,2.46481,32600000.0
2007-01-23 12:55:00,2.46473,2.46482,2.46463,2.46482,34300000.0
2007-01-23 12:56:00,2.46463,2.46488,2.46449,2.46461,45500000.0
2007-01-23 12:57:00,2.46463,2.46477,2.46436,2.46436,49300000.0
2007-01-23 12:58:00,2.46442,2.46516,2.4644,2.46516,35500000.0
2007-01-23 12:59:00,2.46495,2.4651,2.4649,2.4651,49100000.0
2007-01-23 13:00:00,2.4647,2.46478,2.46422,2.4643,55000000.0
2007-01-23 13:01:00,2.46447,2.46472,2.46433,2.46433,45300000.0
2007-01-23 13:02:00,2.46439,2.46475,2.46439,2.46475,59400000.0
2007-01-23 13:03:00,2.46478,2.46495,2.46457,2.46457,35300000.0
2007-01-23 13:04:00,2.46457,2.46474,2.46457,2.4647,35700000.0
2007-01-23 13:05:00,2.46474,2.465,2.46463,2.46499,43300001.0
2007-01-23 13:06:00,2.4649,2.46496,2.46477,2.46496,53100001.0
2007-01-23 13:07:00,2.46505,2.46511,2.46494,2.46497,41100000.0
2007-01-23 13:08:00,2.4651,2.4651,2.46484,2.46498,29200000.0
2007-01-23 13:09:00,2.4649,2.46506,2.46486,2.46506,38600000.0
2007-01-23 13:10:00,2.4649,2.46504,2.46476,2.46497,38500000.0
2007-01-23 13:11:00,2.46495,2.46495,2.46462,2.46462,49699999.0
2007-01-23 13:12:00,2.46446,2.46446,2.46433,2.46445,26000000.0
2007-01-23 13:13:00,2.4645,2.46456,2.46413,2.46427,38000000.0
2007-01-23 13:14:00,2.46424,2.46427,2.46412,2.46427,40400000.0
2007-01-23 13:15:00,2.46414,2.46432,2.46414,2.46418,51300000.0
2007-01-23 13:16:00,2.46391,2.46409,2.46359,2.4636,40000000.0
2007-01-23 13:17:00,2.46381,2.46398,2.46376,2.46394,23700000.0
2007-01-23 13:18:00,2.46421,2.46456,2.46421,2.46448,34500000.0
2007-01-23 13:19:00,2.4645,2.46463,2.46444,2.46446,20800000.0
2007-01-23 13:20:00,2.46466,2.46488,2.46454,2.46475,37000000.0
2007-01-23 13:21:00,2.46504,2.46504,2.4644,2.4646,51000000.0
2007-01-23 13:22:00,2.46441,2.46454,2.46441,2.4645,26600000.0
2007-01-23 13:23:00,2.46451,2.46473,2.46451,2.46473,11800000.0
2007-01-23 13:24:00,2.46446,2.46476,2.46445,2.46446,15800000.0
2007-01-23 13:25:00,2.46421,2.46451,2.46415,2.46451,42199999.0
2007-01-23 13:26:00,2.46452,2.46452,2.46432,2.46438,39800000.0
2007-01-23 13:27:00,2.46416,2.46431,2.46416,2.4643,34300000.0
2007-01-23 13:28:00,2.46419,2.46431,2.46402,2.46408,31500000.0
2007-01-23 13:29:00,2.46401,2.46438,2.46401,2.46422,38800000.0
2007-01-23 13:30:00,2.46441,2.46455,2.46437,2.46455,29800000.0
2007-01-23 13:31:00,2.46444,2.4646,2.46443,2.4646,31000000.0
2007-01-23 13:32:00,2.46456,2.46456,2.46436,2.46436,40400000.0
2007-01-23 13:33:00,2.46435,2.46483,2.46435,2.46466,69500000.0
2007-01-23 13:34:00,2.46467,2.46484,2.46467,2.46467,40600000.0
2007-01-23 13:35:00,2.46482,2.46496,2.46482,2.46485,78300000.0
2007-01-23 13:36:00,2.46493,2.46512,2.46473,2.46493,23300000.0
2007-01-23 13:37:00,2.46475,2.46515,2.46469,2.46515,20200000.0
2007-01-23 13:38:00,2.46535,2.46557,2.46515,2.46557,41400000.0
2007-01-23 13:39:00,2.46542,2.46543,2.46518,2.46527,68500000.0
2007-01-23 13:40:00,2.46513,2.46534,2.4651,2.46522,86200000.0
2007-01-23 13:41:00,2.46526,2.46533,2.46503,2.46533,21800000.0
2007-01-23 13:42:00,2.46536,2.46566,2.46531,2.46566,36800000.0
2007-01-23 13:43:00,2.46563,2.46672,2.46563,2.46654,17200000.0
2007-01-23 13:44:00,2.46637,2.46659,2.46625,2.46635,29900000.0
2007-01-23 13:45:00,2.46623,2.46623,2.46585,2.46595,47400000.0
2007-01-23 13:46:00,2.46607,2.46611,2.46557,2.46574,53900000.0
2007-01-23 13:47:00,2.4657,2.46601,2.4657,2.46583,37000000.0
2007-01-23 13:48:00,2.46572,2.46593,2.46572,2.46572,31500000.0
2007-01-23 13:49:00,2.46589,2.46606,2.46584,2.46598,24000000.0
2007-01-23 13:50:00,2.46594,2.46632,2.46591,2.4661,46899999.0
2007-01-23 13:51:00,2.46606,2.46615,2.46582,2.46588,54200000.0
2007-01-23 13:52:00,2.46618,2.46629,2.46597,2.46619,52200000.0
2007-01-23 13:53:00,2.46624,2.46635,2.46615,2.46624,42700000.0
2007-01-23 13:54:00,2.46618,2.46633,2.46609,2.46627,29600000.0
2007-01-23 13:55:00,2.46621,2.46623,2.46598,2.46598,30300000.0
2007-01-23 13:56:00,2.46584,2.46604,2.46576,2.46593,23200000.0
2007-01-23 13:57:00,2.46601,2.46601,2.46551,2.46561,16300000.0
2007-01-23 13:58:00,2.46527,2.46544,2.46508,2.46544,71400000.0
2007-01-23 13:59:00,2.46552,2.46552,2.46526,2.46539,49700000.0
2007-01-23 14:00:00,2.46533,2.46568,2.46533,2.46557,40400000.0
2007-01-23 14:01:00,2.4654,2.4657,2.46528,2.46567,34000000.0
2007-01-23 14:02:00,2.46541,2.46603,2.4654,2.46583,37300000.0
2007-01-23 14:03:00,2.46591,2.46635,2.46581,2.46635,25700000.0
2007-01-23 14:04:00,2.46628,2.46628,2.46608,2.46616,28800000.0
2007-01-23 14:05:00,2.46601,2.46618,2.46595,2.46606,42100000.0
2007-01-23 14:06:00,2.46594,2.46617,2.46593,2.46593,23200000.0
2007-01-23 14:07:00,2.46583,2.46601,2.46573,2.46574,30000000.0
2007-01-23 14:08:00,2.46598,2.46645,2.46598,2.46618,49600000.0
2007-01-23 14:09:00,2.46624,2.46629,2.46614,2.46623,21200000.0
2007-01-23 14:10:00,2.46616,2.46643,2.46601,2.46633,32500000.0
2007-01-23 14:11:00,2.46629,2.46634,2.46605,2.46608,59800000.0
2007-01-23 14:12:00,2.46654,2.46656,2.46616,2.4664,55500000.0
2007-01-23 14:13:00,2.46645,2.46666,2.46632,2.46632,18500000.0
2007-01-23 14:14:00,2.46622,2.46655,2.46621,2.46655,27200000.0
2007-01-23 14:15:00,2.46642,2.46673,2.46621,2.46673,41800000.0
2007-01-23 14:16:00,2.4668,2.46698,2.4668,2.46698,17200000.0
2007-01-23 14:17:00,2.46683,2.46716,2.46683,2.46695,29600000.0
2007-01-23 14:18:00,2.46701,2.4674,2.46684,2.4674,12700000.0
2007-01-23 14:19:00,2.46734,2.46758,2.46734,2.46753,43000000.0
2007-01-23 14:20:00,2.46773,2.46773,2.46752,2.46763,41100000.0
2007-01-23 14:21:00,2.46747,2.46762,2.46733,2.46749,45800000.0
2007-01-23 14:22:00,2.46756,2.46792,2.46756,2.46792,31900000.0
2007-01-23 14:23:00,2.46797,2.46798,2.4677,2.4677,16000000.0
2007-01-23 14:24:00,2.46764,2.46815,2.46764,2.46801,46400000.0
2007-01-23 14:25:00,2.46782,2.46792,2.46775,2.4679,24500000.0
2007-01-23 14:26:00,2.4678,2.46787,2.4676,2.46778,73300000.0
2007-01-23 14:27:00,2.46781,2.46781,2.46748,2.46775,42400000.0
2007-01-23 14:28:00,2.46762,2.46771,2.46735,2.46735,30500000.0
2007-01-23 14:29:00,2.46727,2.46743,2.46715,2.46724,35600000.0
2007-01-23 14:30:00,2.46726,2.46726,2.46709,2.46716,32400000.0
2007-01-23 14:31:00,2.46721,2.46733,2.4671,2.46733,29100000.0
2007-01-23 14:32:00,2.46729,2.46748,2.46713,2.46729,48000000.0
2007-01-23 14:33:00,2.46727,2.46735,2.46715,2.46715,30100000.0
2007-01-23 14:34:00,2.46704,2.46725,2.46704,2.46724,33900000.0
2007-01-23 14:35:00,2.46703,2.46741,2.46703,2.46725,31500000.0
2007-01-23 14:36:00,2.46708,2.46761,2.46708,2.46756,45200000.0
2007-01-23 14:37:00,2.46749,2.46753,2.46712,2.46715,48300000.0
2007-01-23 14:38:00,2.46712,2.46713,2.46682,2.46682,20400000.0
2007-01-23 14:39:00,2.46653,2.46656,2.46612,2.46612,26900000.0
2007-01-23 14:40:00,2.46615,2.46637,2.46608,2.4662,42700000.0
2007-01-23 14:41:00,2.46602,2.46627,2.46602,2.46627,33500000.0
2007-01-23 14:42:00,2.46635,2.46646,2.4662,2.46636,39600000.0
2007-01-23 14:43:00,2.46632,2.46641,2.46606,2.46641,31400000.0
2007-01-23 14:44:00,2.4664,2.46647,2.46624,2.46635,34800000.0
2007-01-23 14:45:00,2.46635,2.46641,2.46622,2.46627,63100000.0
2007-01-23 14:46:00,2.46626,2.46638,2.46626,2.46631,37300000.0
2007-01-23 14:47:00,2.46646,2.46659,2.46639,2.46644,37900000.0
2007-01-23 14:48:00,2.46643,2.4666,2.4664,2.46646,49500000.0
2007-01-23 14:49:00,2.4666,2.46687,2.4666,2.4667,26400000.0
2007-01-23 14:50:00,2.46661,2.46678,2.46623,2.46629,23600000.0
2007-01-23 14:51:00,2.46621,2.4666,2.46606,2.46636,30200000.0
2007-01-23 14:52:00,2.46643,2.4673,2.46643,2.4673,43300000.0
2007-01-23 14:53:00,2.46765,2.46833,2.46746,2.46833,45500000.0
2007-01-23 14:54:00,2.46834,2.46865,2.4683,2.46865,57800000.0
2007-01-23 14:55:00,2.4688,2.4688,2.4685,2.46858,41000000.0
2007-01-23 14:56:00,2.46868,2.46868,2.4684,2.4684,54400001.0
2007-01-23 14:57:00,2.46828,2.46866,2.46828,2.46843,24300000.0
2007-01-23 14:58:00,2.46855,2.46869,2.46841,2.46857,50600000.0
2007-01-23 14:59:00,2.46848,2.46856,2.46828,2.46834,22200000.0
2007-01-23 15:00:00,2.4683,2.46839,2.46805,2.46805,40800000.0
2007-01-23 15:01:00,2.46806,2.46817,2.46803,2.46805,36100000.0
2007-01-23 15:02:00,2.46818,2.46829,2.46798,2.46803,25000000.0
2007-01-23 15:03:00,2.46799,2.46813,2.46788,2.46813,39900000.0
2007-01-23 15:04:00,2.46812,2.46852,2.46812,2.46842,41900000.0
2007-01-23 15:05:00,2.46824,2.46824,2.46811,2.46811,12000000.0
2007-01-23 15:06:00,2.46782,2.46815,2.46782,2.46788,53299999.0
2007-01-23 15:07:00,2.46767,2.4677,2.46755,2.46763,32400000.0
2007-01-23 15:08:00,2.46761,2.46787,2.46753,2.46774,54600000.0
2007-01-23 15:09:00,2.46776,2.46798,2.46763,2.46772,58800000.0
2007-01-23 15:10:00,2.46765,2.46765,2.46733,2.46739,34000000.0
2007-01-23 15:11:00,2.46736,2.46739,2.46721,2.46721,15800000.0
2007-01-23 15:12:00,2.46697,2.46697,2.46654,2.46655,28800000.0
2007-01-23 15:13:00,2.46685,2.46716,2.46684,2.46704,37600000.0
2007-01-23 15:14:00,2.46703,2.46736,2.46692,2.46736,23600000.0
2007-01-23 15:15:00,2.46746,2.46746,2.46704,2.46707,33900000.0
2007-01-23 15:16:00,2.46713,2.46726,2.467,2.467,40700000.0
2007-01-23 15:17:00,2.46698,2.4672,2.46697,2.46712,41100000.0
2007-01-23 15:18:00,2.46715,2.46718,2.46703,2.46703,38600000.0
2007-01-23 15:19:00,2.46707,2.46746,2.46707,2.46733,59200000.0
2007-01-23 15:20:00,2.46722,2.46722,2.46705,2.46718,40200000.0
2007-01-23 15:21:00,2.4673,2.46734,2.46717,2.46725,29800000.0
2007-01-23 15:22:00,2.46713,2.46729,2.46693,2.46709,31800000.0
2007-01-23 15:23:00,2.46688,2.46708,2.46675,2.46698,30800000.0
2007-01-23 15:24:00,2.46716,2.46758,2.46716,2.46749,26100000.0
2007-01-23 15:25:00,2.46762,2.46806,2.46762,2.46802,21200000.0
2007-01-23 15:26:00,2.4679,2.46804,2.46775,2.46777,32100000.0
2007-01-23 15:27:00,2.46761,2.46774,2.46739,2.46774,19800000.0
2007-01-23 15:28:00,2.46771,2.46792,2.4676,2.46784,46500000.0
2007-01-23 15:29:00,2.46786,2.46857,2.46786,2.46855,14800000.0
2007-01-23 15:30:00,2.46864,2.46883,2.4684,2.46844,34900000.0
2007-01-23 15:31:00,2.46833,2.4685,2.46826,2.4685,41700000.0
2007-01-23 15:32:00,2.46843,2.4687,2.46837,2.46854,32200000.0
2007-01-23 15:33:00,2.46845,2.46889,2.46845,2.46886,19200000.0
2007-01-23 15:34:00,2.46878,2.46878,2.46829,2.46829,21100000.0
2007-01-23 15:35:00,2.4684,2.46872,2.4684,2.46848,55500000.0
2007-01-23 15:36:00,2.46843,2.4686,2.46838,2.46838,44700000.0
2007-01-23 15:37:00,2.46843,2.46843,2.46812,2.46812,21900000.0
2007-01-23 15:38:00,2.46834,2.46859,2.46827,2.46827,68700000.0
2007-01-23 15:39:00,2.46847,2.46851,2.46818,2.46818,49400000.0
2007-01-23 15:40:00,2.46826,2.46849,2.46811,2.46835,33600000.0
2007-01-23 15:41:00,2.46835,2.46843,2.46821,2.46821,67800000.0
2007-01-23 15:42:00,2.46827,2.46831,2.46807,2.46817,35400000.0
2007-01-23 15:43:00,2.4681,2.46831,2.4681,2.46828,21200000.0
2007-01-23 15:44:00,2.46826,2.46826,2.46807,2.46807,26600000.0
2007-01-23 15:45:00,2.4681,2.46817,2.468,2.4681,30500000.0
2007-01-23 15:46:00,2.46816,2.46839,2.46798,2.46812,27800000.0
2007-01-23 15:47:00,2.46813,2.46823,2.46787,2.46787,30500000.0
2007-01-23 15:48:00,2.46789,2.46806,2.46782,2.46785,43600000.0
2007-01-23 15:49:00,2.46788,2.46794,2.46774,2.46783,43300000.0
2007-01-23 15:50:00,2.46783,2.46797,2.46777,2.46777,28400000.0
2007-01-23 15:51:00,2.46772,2.46802,2.46772,2.46789,40600000.0
2007-01-23 15:52:00,2.46793,2.46793,2.46765,2.46786,40100000.0
2007-01-23 15:53:00,2.46755,2.46755,2.46684,2.46684,28400000.0
2007-01-23 15:54:00,2.46677,2.46699,2.46673,2.46673,26400000.0
2007-01-23 15:55:00,2.46686,2.4675,2.46686,2.4673,42100000.0
2007-01-23 15:56:00,2.46685,2.46706,2.4661,2.4661,30500000.0
2007-01-23 15:57:00,2.4661,2.4664,2.46605,2.46622,45200000.0
2007-01-23 15:58:00,2.46643,2.46656,2.46586,2.46586,27300000.0
2007-01-23 15:59:00,2.46575,2.46628,2.46575,2.46627,40900000.0
2007-01-23 16:00:00,2.46608,2.46625,2.46576,2.46578,48400000.0
2007-01-23 16:01:00,2.46572,2.46572,2.46519,2.46519,18800000.0
2007-01-23 16:02:00,2.46517,2.46517,2.46456,2.46456,37400001.0
2007-01-23 16:03:00,2.46463,2.46502,2.46462,2.46502,55400000.0
2007-01-23 16:04:00,2.46494,2.4651,2.46488,2.46496,35600000.0
2007-01-23 16:05:00,2.46489,2.46499,2.46468,2.46486,34900000.0
2007-01-23 16:06:00,2.46489,2.46497,2.46488,2.46488,12300000.0
2007-01-23 16:07:00,2.46487,2.46508,2.46473,2.46485,40600000.0
2007-01-23 16:08:00,2.46482,2.46494,2.46452,2.46461,34800000.0
2007-01-23 16:09:00,2.4647,2.46476,2.46453,2.46467,44400000.0
2007-01-23 16:10:00,2.46473,2.46477,2.46444,2.46456,42400000.0
2007-01-23 16:11:00,2.4647,2.465,2.4647,2.465,44700000.0
2007-01-23 16:12:00,2.46485,2.4649,2.46469,2.46469,54200000.0
2007-01-23 16:13:00,2.46456,2.4649,2.46456,2.46484,22900000.0
2007-01-23 16:14:00,2.46505,2.46505,2.46462,2.46467,46700000.0
2007-01-23 16:15:00,2.46451,2.46451,2.46444,2.46451,40500000.0
2007-01-23 16:16:00,2.46443,2.46443,2.46417,2.46417,35700000.0
2007-01-23 16:17:00,2.46404,2.46412,2.46387,2.46411,53800000.0
2007-01-23 16:18:00,2.46411,2.46431,2.46404,2.46419,29500000.0
2007-01-23 16:19:00,2.46406,2.46435,2.46394,2.46407,30900000.0
2007-01-23 16:20:00,2.46415,2.46432,2.46412,2.46427,28800000.0
2007-01-23 16:21:00,2.4643,2.46436,2.46383,2.46386,32200000.0
2007-01-23 16:22:00,2.46389,2.46405,2.46379,2.46395,49800000.0
2007-01-23 16:23:00,2.46405,2.4644,2.46402,2.46423,21800000.0
2007-01-23 16:24:00,2.46427,2.46476,2.46427,2.46449,40900000.0
2007-01-23 16:25:00,2.46435,2.46438,2.46407,2.46423,37300000.0
2007-01-23 16:26:00,2.46402,2.46428,2.46393,2.46416,41800000.0
2007-01-23 16:27:00,2.46409,2.46417,2.464,2.46403,24500000.0
2007-01-23 16:28:00,2.46426,2.46428,2.46401,2.46428,45000000.0
2007-01-23 16:29:00,2.46412,2.46435,2.464,2.46422,43400000.0
2007-01-23 16:30:00,2.46424,2.46443,2.46412,2.4642,32900000.0
2007-01-23 16:31:00,2.4642,2.46463,2.4642,2.4645,55800000.0
2007-01-23 16:32:00,2.46461,2.46461,2.46443,2.46452,20700000.0
2007-01-23 16:33:00,2.46448,2.46459,2.46402,2.46402,33300000.0
2007-01-23 16:34:00,2.46382,2.46416,2.46379,2.46394,47800000.0
2007-01-23 16:35:00,2.46385,2.46403,2.4638,2.46399,27400000.0
2007-01-23 16:36:00,2.46385,2.46401,2.46385,2.46392,63899999.0
2007-01-23 16:37:00,2.46406,2.46415,2.46396,2.46405,24600000.0
2007-01-23 16:38:00,2.46412,2.46431,2.46406,2.46406,37500000.0
2007-01-23 16:39:00,2.46403,2.46403,2.4638,2.46383,22900000.0
2007-01-23 16:40:00,2.46405,2.46418,2.46388,2.46398,30800001.0
2007-01-23 16:41:00,2.46377,2.46393,2.46363,2.46363,37800000.0
2007-01-23 16:42:00,2.46333,2.46352,2.46326,2.46326,59800000.0
2007-01-23 16:43:00,2.46327,2.46339,2.46311,2.46311,36200000.0
2007-01-23 16:44:00,2.46282,2.46314,2.46265,2.46265,29600000.0
2007-01-23 16:45:00,2.46253,2.46268,2.4624,2.46268,38200000.0
2007-01-23 16:46:00,2.46282,2.46319,2.46282,2.46312,28900000.0
2007-01-23 16:47:00,2.46313,2.46359,2.46313,2.46352,42300000.0
2007-01-23 16:48:00,2.46343,2.46399,2.46343,2.46392,20300000.0
2007-01-23 16:49:00,2.46387,2.46387,2.46362,2.46366,55700000.0
2007-01-23 16:50:00,2.46368,2.46381,2.46363,2.46363,52600000.0
2007-01-23 16:51:00,2.46353,2.46377,2.4635,2.46365,36000000.0
2007-01-23 16:52:00,2.46354,2.46361,2.46325,2.4634,33100000.0
2007-01-23 16:53:00,2.46349,2.46355,2.46329,2.46329,49000000.0
2007-01-23 16:54:00,2.46314,2.4632,2.46295,2.46311,50500000.0
2007-01-23 16:55:00,2.46321,2.46343,2.46307,2.46321,31400000.0
2007-01-23 16:56:00,2.46326,2.46332,2.46308,2.46308,23600000.0
2007-01-23 16:57:00,2.46303,2.46315,2.46303,2.46307,28400000.0
2007-01-23 16:58:00,2.46309,2.46331,2.46307,2.46311,34700000.0
2007-01-23 16:59:00,2.46315,2.46328,2.46276,2.46287,30800000.0
2007-01-23 17:00:00,2.46285,2.46314,2.46274,2.46305,36100000.0
2007-01-23 17:01:00,2.4633,2.46332,2.46291,2.46301,40000000.0
2007-01-23 17:02:00,2.46297,2.46317,2.46297,2.46317,20300000.0
2007-01-23 17:03:00,2.46316,2.46321,2.46294,2.46315,41200000.0
2007-01-23 17:04:00,2.46303,2.46337,2.46303,2.46321,35600000.0
2007-01-23 17:05:00,2.46333,2.46351,2.46333,2.46345,17800000.0
2007-01-23 17:06:00,2.46336,2.46336,2.46316,2.4633,21900000.0
2007-01-23 17:07:00,2.46336,2.46368,2.46334,2.46344,27600000.0
2007-01-23 17:08:00,2.46337,2.46347,2.46312,2.46312,30500000.0
2007-01-23 17:09:00,2.46315,2.46315,2.46288,2.46291,31400000.0
2007-01-23 17:10:00,2.46299,2.46311,2.46281,2.4629,35400000.0
2007-01-23 17:11:00,2.4628,2.46314,2.4628,2.46303,35000000.0
2007-01-23 17:12:00,2.46312,2.46319,2.46306,2.46316,40500000.0
2007-01-23 17:13:00,2.46316,2.46319,2.46298,2.46298,21200000.0
2007-01-23 17:14:00,2.46291,2.46303,2.46288,2.46303,28600000.0
2007-01-23 17:15:00,2.46303,2.46306,2.46281,2.46306,30100000.0
2007-01-23 17:16:00,2.46313,2.46332,2.46312,2.46316,35500000.0
2007-01-23 17:17:00,2.46323,2.46341,2.46307,2.46332,25200000.0
2007-01-23 17:18:00,2.46352,2.46356,2.46333,2.46353,65300000.0
2007-01-23 17:19:00,2.46365,2.46376,2.46353,2.46363,38800000.0
2007-01-23 17:20:00,2.46384,2.46435,2.46373,2.46435,35400000.0
2007-01-23 17:21:00,2.46428,2.46428,2.46388,2.4639,26900000.0
2007-01-23 17:22:00,2.46391,2.46403,2.46366,2.46367,39800000.0
2007-01-23 17:23:00,2.46376,2.464,2.46373,2.46384,25500000.0
2007-01-23 17:24:00,2.46366,2.46379,2.46356,2.46379,27800000.0
2007-01-23 17:25:00,2.46373,2.46373,2.4634,2.46352,34000000.0
2007-01-23 17:26:00,2.46336,2.46356,2.46335,2.46356,41200000.0
2007-01-23 17:27:00,2.46335,2.46344,2.46313,2.46323,32200000.0
2007-01-23 17:28:00,2.46316,2.46316,2.46271,2.4629,35600000.0
2007-01-23 17:29:00,2.46269,2.46306,2.46269,2.4629,31200000.0
2007-01-23 17:30:00,2.4629,2.46307,2.46267,2.46267,39200000.0
2007-01-23 17:31:00,2.46264,2.46269,2.46248,2.46266,21600000.0
2007-01-23 17:32:00,2.46239,2.46239,2.46168,2.46176,20600000.0
2007-01-23 17:33:00,2.46198,2.46253,2.46198,2.46253,10400000.0
2007-01-23 17:34:00,2.46235,2.46235,2.46208,2.46225,22500000.0
2007-01-23 17:35:00,2.46247,2.46262,2.4623,2.46232,66400001.0
2007-01-23 17:36:00,2.46226,2.46249,2.46222,2.46243,37900000.0
2007-01-23 17:37:00,2.46237,2.46251,2.46226,2.46226,38400000.0
2007-01-23 17:38:00,2.46245,2.46252,2.46232,2.46245,32200000.0
2007-01-23 17:39:00,2.46229,2.46266,2.46229,2.46258,38000000.0
2007-01-23 17:40:00,2.4627,2.46282,2.4626,2.46265,42200000.0
2007-01-23 17:41:00,2.46257,2.46257,2.46239,2.46239,35700000.0
2007-01-23 17:42:00,2.46235,2.46258,2.46233,2.46233,12300000.0
2007-01-23 17:43:00,2.4624,2.46276,2.4624,2.46267,22400000.0
2007-01-23 17:44:00,2.46244,2.4625,2.46227,2.46232,67800000.0
2007-01-23 17:45:00,2.46229,2.46235,2.46223,2.46235,19100000.0
2007-01-23 17:46:00,2.46236,2.46248,2.46219,2.46234,43100000.0
2007-01-23 17:47:00,2.46226,2.46247,2.46224,2.46246,32200000.0
2007-01-23 17:48:00,2.46221,2.46248,2.46215,2.46235,52100000.0
2007-01-23 17:49:00,2.46237,2.46245,2.46203,2.4622,26200000.0
2007-01-23 17:50:00,2.46216,2.46242,2.46206,2.46228,39100000.0
2007-01-23 17:51:00,2.46243,2.46282,2.46243,2.4627,34200000.0
2007-01-23 17:52:00,2.46272,2.46295,2.46267,2.46267,53700000.0
2007-01-23 17:53:00,2.46252,2.46284,2.46247,2.46284,34100000.0
2007-01-23 17:54:00,2.46268,2.46295,2.46268,2.46295,24100000.0
2007-01-23 17:55:00,2.46286,2.46296,2.46276,2.46276,20400000.0
2007-01-23 17:56:00,2.4629,2.46293,2.4627,2.46282,22000000.0
2007-01-23 17:57:00,2.46276,2.46288,2.46263,2.46288,15200000.0
2007-01-23 17:58:00,2.46296,2.46296,2.46259,2.46259,36500000.0
2007-01-23 17:59:00,2.46232,2.46241,2.46185,2.46189,32600000.0
2007-01-23 18:00:00,2.46196,2.46233,2.46196,2.46218,44500000.0
2007-01-23 18:01:00,2.46225,2.4626,2.46216,2.46216,346400000.0
2007-01-23 18:02:00,2.46226,2.46273,2.46214,2.46251,330600000.0
2007-01-23 18:03:00,2.46261,2.46279,2.46237,2.46244,449600000.0
2007-01-23 18:04:00,2.46243,2.4627,2.46225,2.46253,308900000.0
2007-01-23 18:05:00,2.46246,2.46267,2.46227,2.46237,276200000.0
2007-01-23 18:06:00,2.46234,2.46264,2.46228,2.46228,367500000.0
2007-01-23 18:07:00,2.46237,2.46266,2.46232,2.46258,392400000.0
2007-01-23 18:08:00,2.46243,2.4627,2.4623,2.46264,393600001.0
2007-01-23 18:09:00,2.46263,2.46283,2.4621,2.4621,338800000.0
2007-01-23 18:10:00,2.46201,2.46242,2.46198,2.46218,264000001.0
2007-01-23 18:11:00,2.4622,2.46271,2.4622,2.46269,238800000.0
2007-01-23 18:12:00,2.46261,2.46298,2.46261,2.46298,186400000.0
2007-01-23 18:13:00,2.46274,2.46287,2.46237,2.46237,181500000.0
2007-01-23 18:14:00,2.46231,2.46249,2.46215,2.46229,336500001.0
2007-01-23 18:15:00,2.46247,2.46261,2.46228,2.46253,417799997.0
2007-01-23 18:16:00,2.46278,2.46281,2.46235,2.46271,338500000.0
2007-01-23 18:17:00,2.46273,2.46303,2.46262,2.46262,262700001.0
2007-01-23 18:18:00,2.46279,2.46293,2.46247,2.46248,254699998.0
2007-01-23 18:19:00,2.46245,2.46274,2.46242,2.46252,249400000.0
2007-01-23 18:20:00,2.46259,2.46267,2.46239,2.46266,184600000.0
2007-01-23 18:21:00,2.46264,2.46278,2.4625,2.46265,211900000.0
2007-01-23 18:22:00,2.46281,2.46311,2.46268,2.46285,242700000.0
2007-01-23 18:23:00,2.46274,2.46299,2.46267,2.46295,317899999.0
2007-01-23 18:24:00,2.46281,2.46281,2.46239,2.46258,327200000.0
2007-01-23 18:25:00,2.46248,2.46259,2.46234,2.46238,328500001.0
2007-01-23 18:26:00,2.46233,2.4627,2.46213,2.46213,347200001.0
2007-01-23 18:27:00,2.46205,2.46232,2.46198,2.46198,288800000.0
2007-01-23 18:28:00,2.46179,2.46196,2.46144,2.46157,188700000.0
2007-01-23 18:29:00,2.46141,2.4616,2.46117,2.46117,258699997.0
2007-01-23 18:30:00,2.46116,2.46139,2.46097,2.46102,232200000.0
2007-01-23 18:31:00,2.46101,2.46101,2.46065,2.46068,196400000.0
2007-01-23 18:32:00,2.4607,2.4607,2.46031,2.46061,178200000.0
2007-01-23 18:33:00,2.46058,2.46077,2.46033,2.46041,311700000.0
2007-01-23 18:34:00,2.4605,2.46058,2.46021,2.46021,381600000.0
2007-01-23 18:35:00,2.4601,2.46026,2.45973,2.46003,115700000.0
2007-01-23 18:36:00,2.46003,2.4602,2.45982,2.4602,135200001.0
2007-01-23 18:37:00,2.46025,2.46025,2.45959,2.45978,100700000.0
2007-01-23 18:38:00,2.45984,2.4605,2.45984,2.46033,67299999.0
2007-01-23 18:39:00,2.46035,2.46063,2.46027,2.46043,190400000.0
2007-01-23 18:40:00,2.46058,2.46067,2.46031,2.46031,219000000.0
2007-01-23 18:41:00,2.46026,2.46043,2.46022,2.46036,144500000.0
2007-01-23 18:42:00,2.46041,2.46069,2.46025,2.46058,85000000.0
2007-01-23 18:43:00,2.4605,2.4605,2.46016,2.46035,62000000.0
2007-01-23 18:44:00,2.46064,2.46113,2.46057,2.46087,127800000.0
2007-01-23 18:45:00,2.46095,2.46112,2.46085,2.46085,114500000.0
2007-01-23 18:46:00,2.46073,2.46091,2.46073,2.46087,30800000.0
2007-01-23 18:47:00,2.4611,2.46117,2.46084,2.46084,25500000.0
2007-01-23 18:48:00,2.46088,2.46093,2.4608,2.46084,97000000.0
2007-01-23 18:49:00,2.46109,2.46117,2.46109,2.46113,15700000.0
2007-01-23 18:50:00,2.46099,2.46115,2.46094,2.46103,45900000.0
2007-01-23 18:51:00,2.46094,2.4611,2.46081,2.4609,223699998.0
2007-01-23 18:52:00,2.46091,2.46097,2.46079,2.46084,162700000.0
2007-01-23 18:53:00,2.46078,2.46116,2.46051,2.46116,129600000.0
2007-01-23 18:54:00,2.46116,2.46142,2.46114,2.46142,140300000.0
2007-01-23 18:55:00,2.46149,2.46169,2.46119,2.46121,177099999.0
2007-01-23 18:56:00,2.46123,2.46147,2.46122,2.46142,41900000.0
2007-01-23 18:57:00,2.46146,2.46179,2.4614,2.46147,51600000.0
2007-01-23 18:58:00,2.46162,2.46178,2.46154,2.46163,263900001.0
2007-01-23 18:59:00,2.4616,2.46172,2.46142,2.46154,197799999.0
2007-01-23 19:00:00,2.46156,2.46165,2.46136,2.46165,92800000.0
2007-01-23 19:01:00,2.46163,2.46163,2.46125,2.46125,16000000.0
2007-01-23 19:02:00,2.46147,2.46186,2.46147,2.46179,157200000.0
2007-01-23 19:03:00,2.46178,2.46181,2.46156,2.46171,69400000.0
2007-01-23 19:04:00,2.46177,2.46187,2.46167,2.46182,25200000.0
2007-01-23 19:05:00,2.46174,2.46195,2.46154,2.46161,45600000.0
2007-01-23 19:06:00,2.46159,2.46171,2.46126,2.46126,233099999.0
2007-01-23 19:07:00,2.46132,2.46153,2.46132,2.46149,133700000.0
2007-01-23 19:08:00,2.46163,2.46184,2.46145,2.46174,250800001.0
2007-01-23 19:09:00,2.46179,2.46195,2.4617,2.46183,125600000.0
2007-01-23 19:10:00,2.4616,2.46177,2.46156,2.4616,87600001.0
2007-01-23 19:11:00,2.46149,2.46149,2.4612,2.46145,61500000.0
2007-01-23 19:12:00,2.46156,2.46157,2.46133,2.4615,46400000.0
2007-01-23 19:13:00,2.46151,2.46151,2.46128,2.46142,167500000.0
2007-01-23 19:14:00,2.4616,2.46192,2.4616,2.46191,77100000.0
2007-01-23 19:15:00,2.46178,2.46178,2.46098,2.46118,120100000.0
2007-01-23 19:16:00,2.46124,2.46129,2.46105,2.46111,23200000.0
2007-01-23 19:17:00,2.46111,2.4612,2.46097,2.46112,78100000.0
2007-01-23 19:18:00,2.46114,2.4613,2.46111,2.4613,103100000.0
2007-01-23 19:19:00,2.46134,2.46146,2.46124,2.46125,72600000.0
2007-01-23 19:20:00,2.46127,2.46141,2.4612,2.46133,149400001.0
2007-01-23 19:21:00,2.46127,2.46157,2.46126,2.46151,100800000.0
2007-01-23 19:22:00,2.46159,2.46198,2.46156,2.4618,81800000.0
2007-01-23 19:23:00,2.46183,2.46191,2.46164,2.46172,171800000.0
2007-01-23 19:24:00,2.46176,2.46182,2.46163,2.46182,73900000.0
2007-01-23 19:25:00,2.46176,2.46177,2.46153,2.46153,72700000.0
2007-01-23 19:26:00,2.46164,2.46183,2.46156,2.46166,154400000.0
2007-01-23 19:27:00,2.46183,2.46198,2.46178,2.46182,130000000.0
2007-01-23 19:28:00,2.46181,2.46193,2.46175,2.46175,74400000.0
2007-01-23 19:29:00,2.46169,2.46182,2.4616,2.46182,148100000.0
2007-01-23 19:30:00,2.4618,2.46191,2.46157,2.46177,194000000.0
2007-01-23 19:31:00,2.46165,2.4617,2.46154,2.46159,52600000.0
2007-01-23 19:32:00,2.46152,2.46167,2.46148,2.46161,135400000.0
2007-01-23 19:33:00,2.4617,2.46176,2.46164,2.46165,94900000.0
2007-01-23 19:34:00,2.46172,2.46176,2.46153,2.46153,102600000.0
2007-01-23 19:35:00,2.46147,2.46191,2.46147,2.46173,111900000.0
2007-01-23 19:36:00,2.4617,2.46173,2.46156,2.46169,139400000.0
2007-01-23 19:37:00,2.46182,2.46182,2.46147,2.4615,53900000.0
2007-01-23 19:38:00,2.46142,2.46168,2.46142,2.4615,22400000.0
2007-01-23 19:39:00,2.46138,2.4614,2.4611,2.4614,49000000.0
2007-01-23 19:40:00,2.46135,2.46135,2.46105,2.4613,88300001.0
2007-01-23 19:41:00,2.46129,2.46129,2.46097,2.46104,81500000.0
2007-01-23 19:42:00,2.46102,2.46127,2.46091,2.46109,74900000.0
2007-01-23 19:43:00,2.46111,2.46124,2.46111,2.46123,28600000.0
2007-01-23 19:44:00,2.46122,2.46122,2.461,2.461,55100000.0
2007-01-23 19:45:00,2.46094,2.46113,2.46092,2.4611,50700000.0
2007-01-23 19:46:00,2.46122,2.46135,2.46112,2.46119,92600000.0
2007-01-23 19:47:00,2.46138,2.4616,2.46136,2.4616,38100000.0
2007-01-23 19:48:00,2.4616,2.46173,2.4615,2.4615,67300000.0
2007-01-23 19:49:00,2.46159,2.46164,2.46142,2.46155,115300001.0
2007-01-23 19:50:00,2.46169,2.46185,2.46157,2.46165,94000000.0
2007-01-23 19:51:00,2.46151,2.46179,2.4615,2.46167,100300000.0
2007-01-23 19:52:00,2.46163,2.46176,2.46151,2.46151,56500000.0
2007-01-23 19:53:00,2.46147,2.46166,2.46147,2.46152,20700000.0
2007-01-23 19:54:00,2.46152,2.46152,2.46118,2.46125,54800000.0
2007-01-23 19:55:00,2.46118,2.46132,2.46108,2.46132,30200000.0
2007-01-23 19:56:00,2.46151,2.46151,2.46117,2.46117,77500000.0
2007-01-23 19:57:00,2.46118,2.46135,2.46109,2.4612,145700000.0
2007-01-23 19:58:00,2.46115,2.46131,2.46112,2.4613,84700000.0
2007-01-23 19:59:00,2.46132,2.46134,2.4612,2.46134,164599999.0
2007-01-23 20:00:00,2.4614,2.46172,2.46137,2.46137,55500000.0
2007-01-23 20:01:00,2.4613,2.46141,2.46121,2.46129,94500000.0
2007-01-23 20:02:00,2.46112,2.46121,2.46096,2.46121,83799999.0
2007-01-23 20:03:00,2.46122,2.46124,2.46115,2.46124,31000000.0
2007-01-23 20:04:00,2.46137,2.46146,2.46137,2.46139,33600000.0
2007-01-23 20:05:00,2.46133,2.46159,2.46132,2.46143,30600000.0
2007-01-23 20:06:00,2.46142,2.46181,2.46142,2.46162,43100000.0
2007-01-23 20:07:00,2.46179,2.46179,2.46164,2.46177,45300000.0
2007-01-23 20:08:00,2.46188,2.46207,2.46183,2.46183,82700000.0
2007-01-23 20:09:00,2.46189,2.46198,2.46182,2.46196,31100000.0
2007-01-23 20:10:00,2.46208,2.46208,2.46183,2.46198,16400000.0
2007-01-23 20:11:00,2.46195,2.46229,2.46195,2.46227,81600000.0
2007-01-23 20:12:00,2.46225,2.46242,2.46217,2.46219,135000000.0
2007-01-23 20:13:00,2.46204,2.46212,2.46188,2.46188,166600001.0
2007-01-23 20:14:00,2.46183,2.4619,2.46173,2.46175,90400000.0
2007-01-23 20:15:00,2.46182,2.46217,2.4616,2.46161,191500000.0
2007-01-23 20:16:00,2.46162,2.46197,2.46153,2.46178,129300000.0
2007-01-23 20:17:00,2.46185,2.4619,2.4617,2.4617,34100000.0
2007-01-23 20:18:00,2.46177,2.46197,2.46152,2.46171,91100000.0
2007-01-23 20:19:00,2.46173,2.46185,2.46155,2.46182,131900000.0
2007-01-23 20:20:00,2.46179,2.46186,2.46155,2.46159,227500000.0
2007-01-23 20:21:00,2.46153,2.46174,2.46146,2.46172,91200000.0
2007-01-23 20:22:00,2.46168,2.46169,2.46154,2.46159,101600000.0
2007-01-23 20:23:00,2.46156,2.46167,2.46146,2.4615,188500000.0
2007-01-23 20:24:00,2.4614,2.46162,2.4614,2.4616,45200000.0
2007-01-23 20:25:00,2.46172,2.46182,2.46159,2.46159,198600001.0
2007-01-23 20:26:00,2.46165,2.46188,2.46164,2.46188,166900000.0
2007-01-23 20:27:00,2.4619,2.46215,2.46169,2.46215,104200000.0
2007-01-23 20:28:00,2.46221,2.46231,2.462,2.46211,206800000.0
2007-01-23 20:29:00,2.46222,2.46223,2.46176,2.4619,174499999.0
2007-01-23 20:30:00,2.46201,2.46249,2.46201,2.46232,370099999.0
2007-01-23 20:31:00,2.46243,2.4627,2.46238,2.46261,197300000.0
2007-01-23 20:32:00,2.46275,2.46308,2.46263,2.46275,354800000.0
2007-01-23 20:33:00,2.46271,2.46287,2.46263,2.46279,84400000.0
2007-01-23 20:34:00,2.46282,2.46294,2.46277,2.4628,79100000.0
2007-01-23 20:35:00,2.46285,2.46289,2.46266,2.4628,52000000.0
2007-01-23 20:36:00,2.46282,2.4629,2.46276,2.46276,46000000.0
2007-01-23 20:37:00,2.46254,2.46283,2.46223,2.46231,105400000.0
2007-01-23 20:38:00,2.46232,2.46264,2.46232,2.46254,149700000.0
2007-01-23 20:39:00,2.46236,2.46244,2.46207,2.46207,105400000.0
2007-01-23 20:40:00,2.46225,2.46256,2.46225,2.46242,155200000.0
2007-01-23 20:41:00,2.46256,2.46297,2.46251,2.46294,167600000.0
2007-01-23 20:42:00,2.46278,2.46278,2.46144,2.46155,58900000.0
2007-01-23 20:43:00,2.46157,2.46204,2.46155,2.46204,90100000.0
2007-01-23 20:44:00,2.46204,2.46233,2.46202,2.46202,218100000.0
2007-01-23 20:45:00,2.46204,2.46262,2.46204,2.46262,45600000.0
2007-01-23 20:46:00,2.46249,2.46254,2.46211,2.46211,25600000.0
2007-01-23 20:47:00,2.46209,2.46251,2.46209,2.4623,109900000.0
2007-01-23 20:48:00,2.46225,2.46264,2.46217,2.46247,175700000.0
2007-01-23 20:49:00,2.46274,2.46322,2.46274,2.46312,101900000.0
2007-01-23 20:50:00,2.46315,2.46321,2.46276,2.46285,188000000.0
2007-01-23 20:51:00,2.46276,2.46311,2.46276,2.46307,92300000.0
2007-01-23 20:52:00,2.46314,2.46335,2.46303,2.46324,167700001.0
2007-01-23 20:53:00,2.4632,2.4636,2.463,2.46323,224700000.0
2007-01-23 20:54:00,2.4632,2.46343,2.46318,2.46318,201400000.0
2007-01-23 20:55:00,2.46326,2.46338,2.46314,2.46314,21300000.0
2007-01-23 20:56:00,2.46312,2.46345,2.46312,2.46323,244100000.0
2007-01-23 20:57:00,2.46327,2.46356,2.46319,2.46338,370599999.0
2007-01-23 20:58:00,2.46339,2.4635,2.46322,2.46327,172500000.0
2007-01-23 20:59:00,2.46334,2.46356,2.46332,2.46343,251100001.0
2007-01-23 21:00:00,2.46348,2.4635,2.46313,2.46324,246200000.0
2007-01-23 21:01:00,2.46333,2.46352,2.4632,2.46333,362800000.0
2007-01-23 21:02:00,2.46334,2.46334,2.46296,2.46313,120700000.0
2007-01-23 21:03:00,2.46315,2.46318,2.46301,2.46314,86500000.0
2007-01-23 21:04:00,2.46314,2.46318,2.46292,2.46298,50400000.0
2007-01-23 21:05:00,2.46288,2.46292,2.46233,2.46251,58400000.0
2007-01-23 21:06:00,2.46255,2.46279,2.46247,2.46269,57400000.0
2007-01-23 21:07:00,2.4626,2.4626,2.46231,2.46245,41400001.0
2007-01-23 21:08:00,2.4624,2.4624,2.4619,2.4619,56699998.0
2007-01-23 21:09:00,2.46183,2.46184,2.4617,2.46178,30600000.0
2007-01-23 21:10:00,2.46183,2.46185,2.46165,2.46176,77300000.0
2007-01-23 21:11:00,2.46175,2.46197,2.46172,2.46192,91800000.0
2007-01-23 21:12:00,2.46188,2.46189,2.4613,2.4613,39700000.0
2007-01-23 21:13:00,2.46109,2.46122,2.46085,2.46085,120000000.0
2007-01-23 21:14:00,2.461,2.46118,2.46066,2.46118,139300000.0
2007-01-23 21:15:00,2.46117,2.46149,2.46106,2.46106,154500000.0
2007-01-23 21:16:00,2.46113,2.46163,2.46103,2.46163,92200000.0
2007-01-23 21:17:00,2.46149,2.46185,2.46137,2.46185,182900001.0
2007-01-23 21:18:00,2.46171,2.46171,2.46134,2.46152,123100000.0
2007-01-23 21:19:00,2.46147,2.46164,2.4613,2.46155,99400000.0
2007-01-23 21:20:00,2.46168,2.46185,2.4613,2.4613,264300001.0
2007-01-23 21:21:00,2.4612,2.46156,2.46112,2.46112,229400000.0
2007-01-23 21:22:00,2.4613,2.46145,2.46122,2.46132,184100000.0
2007-01-23 21:23:00,2.46137,2.46137,2.46099,2.46114,97500000.0
2007-01-23 21:24:00,2.46123,2.46129,2.46108,2.46111,66600000.0
2007-01-23 21:25:00,2.46096,2.46108,2.46081,2.46088,55500000.0
2007-01-23 21:26:00,2.46094,2.46101,2.46069,2.4609,32900000.0
2007-01-23 21:27:00,2.46106,2.46106,2.46081,2.46097,75500000.0
2007-01-23 21:28:00,2.46103,2.46103,2.46076,2.46076,100700000.0
2007-01-23 21:29:00,2.46079,2.46096,2.46079,2.46082,41600000.0
2007-01-23 21:30:00,2.46094,2.46096,2.46088,2.46095,17100000.0
2007-01-23 21:31:00,2.46088,2.46114,2.46085,2.4609,36500000.0
2007-01-23 21:32:00,2.4611,2.46122,2.46099,2.46113,167000001.0
2007-01-23 21:33:00,2.46095,2.46125,2.46095,2.461,64500000.0
2007-01-23 21:34:00,2.46107,2.46131,2.46094,2.46094,125900000.0
2007-01-23 21:35:00,2.46097,2.461,2.46085,2.46085,28800000.0
2007-01-23 21:36:00,2.46086,2.46097,2.46086,2.46091,24000000.0
2007-01-23 21:37:00,2.46093,2.46098,2.4609,2.46094,68400000.0
2007-01-23 21:38:00,2.4609,2.46103,2.46087,2.46098,52700000.0
2007-01-23 21:39:00,2.46089,2.46112,2.46089,2.46094,34600000.0
2007-01-23 21:40:00,2.46087,2.46093,2.46082,2.46085,63500000.0
2007-01-23 21:41:00,2.46071,2.46078,2.46059,2.4607,32200000.0
2007-01-23 21:42:00,2.46065,2.46075,2.46051,2.4606,83900000.0
2007-01-23 21:43:00,2.4605,2.46071,2.46038,2.46046,99100000.0
2007-01-23 21:44:00,2.46062,2.4607,2.46044,2.46053,128500000.0
2007-01-23 21:45:00,2.46049,2.46066,2.46041,2.46048,84300000.0
2007-01-23 21:46:00,2.46046,2.46056,2.46032,2.46038,78300000.0
2007-01-23 21:47:00,2.46028,2.46048,2.46013,2.46023,138900000.0
2007-01-23 21:48:00,2.46027,2.46041,2.46024,2.46024,30600000.0
2007-01-23 21:49:00,2.46024,2.46029,2.46015,2.46028,78600000.0
2007-01-23 21:50:00,2.46041,2.46041,2.46023,2.46025,43900001.0
2007-01-23 21:51:00,2.4603,2.46042,2.46027,2.46042,46100000.0
2007-01-23 21:52:00,2.4604,2.46064,2.46031,2.46064,122200000.0
2007-01-23 21:53:00,2.46075,2.46103,2.46056,2.46056,43300000.0
2007-01-23 21:54:00,2.46055,2.46063,2.46053,2.46053,30300000.0
2007-01-23 21:55:00,2.46058,2.4607,2.46052,2.46065,55600000.0
2007-01-23 21:56:00,2.46067,2.46072,2.46046,2.46047,63000000.0
2007-01-23 21:57:00,2.46033,2.46033,2.46021,2.46023,26700000.0
2007-01-23 21:58:00,2.46026,2.46044,2.46022,2.46036,28800000.0
2007-01-23 21:59:00,2.46051,2.4606,2.46026,2.46055,144400000.0
2007-01-23 22:00:00,2.46047,2.46071,2.4604,2.4607,78300000.0
2007-01-23 22:01:00,2.4609,2.4609,2.4608,2.4608,22200000.0
2007-01-23 22:02:00,2.46077,2.46105,2.46077,2.46087,108200000.0
2007-01-23 22:03:00,2.46094,2.46094,2.46087,2.4609,54799998.0
2007-01-23 22:04:00,2.46085,2.46085,2.46063,2.46065,70000000.0
2007-01-23 22:05:00,2.46078,2.46106,2.46078,2.46094,67800000.0
2007-01-23 22:06:00,2.4611,2.4611,2.46099,2.46099,36500000.0
2007-01-23 22:07:00,2.46099,2.46099,2.46082,2.46095,38300000.0
2007-01-23 22:08:00,2.46102,2.46133,2.46102,2.46133,44399999.0
2007-01-23 22:09:00,2.46148,2.46151,2.46112,2.46112,37000000.0
2007-01-23 22:10:00,2.46117,2.46144,2.46114,2.46136,51800000.0
2007-01-23 22:11:00,2.46147,2.46147,2.46119,2.46126,51200001.0
2007-01-23 22:12:00,2.46127,2.46127,2.4611,2.46115,55400000.0
2007-01-23 22:13:00,2.46105,2.4611,2.46097,2.46097,35700000.0
2007-01-23 22:14:00,2.46126,2.46136,2.46125,2.46125,20500000.0
2007-01-23 22:15:00,2.46127,2.46151,2.46115,2.46135,86100000.0
2007-01-23 22:16:00,2.46146,2.46162,2.46122,2.46134,116000000.0
2007-01-23 22:17:00,2.4613,2.4613,2.461,2.46106,45600000.0
2007-01-23 22:18:00,2.46117,2.46131,2.46117,2.46119,24000000.0
2007-01-23 22:19:00,2.46096,2.46105,2.46085,2.46089,26900000.0
2007-01-23 22:20:00,2.461,2.46105,2.46095,2.46095,18900000.0
2007-01-23 22:21:00,2.46099,2.46103,2.46093,2.46097,47300000.0
2007-01-23 22:22:00,2.46081,2.46095,2.4606,2.46062,107000000.0
2007-01-23 22:23:00,2.46054,2.46082,2.46054,2.46058,73800000.0
2007-01-23 22:24:00,2.46055,2.4606,2.46055,2.46055,30600000.0
2007-01-23 22:25:00,2.46062,2.46062,2.46039,2.4605,53600000.0
2007-01-23 22:26:00,2.46053,2.46057,2.46044,2.46057,12400000.0
2007-01-23 22:27:00,2.46054,2.46086,2.46052,2.46082,40100000.0
2007-01-23 22:28:00,2.46087,2.46087,2.46073,2.46082,21900000.0
2007-01-23 22:29:00,2.46079,2.46096,2.46078,2.46085,200700000.0
2007-01-23 22:30:00,2.46084,2.4611,2.46084,2.46094,90300000.0
2007-01-23 22:31:00,2.46117,2.46119,2.46075,2.46119,53300000.0
2007-01-23 22:32:00,2.46122,2.46122,2.46103,2.46103,36500000.0
2007-01-23 22:33:00,2.46103,2.46114,2.46092,2.46103,44800000.0
2007-01-23 22:34:00,2.46117,2.46188,2.46117,2.46188,65300000.0
2007-01-23 22:35:00,2.46193,2.46201,2.46168,2.46168,57000000.0
2007-01-23 22:36:00,2.46152,2.46159,2.46149,2.46149,27400000.0
2007-01-23 22:37:00,2.46142,2.46146,2.46137,2.4614,37100000.0
2007-01-23 22:38:00,2.4615,2.46179,2.46144,2.46168,36700000.0
2007-01-23 22:39:00,2.46179,2.46202,2.46179,2.46182,27800000.0
2007-01-23 22:40:00,2.46184,2.46208,2.46183,2.46206,35100000.0
2007-01-23 22:41:00,2.4621,2.46249,2.4621,2.4623,31800000.0
2007-01-23 22:42:00,2.46227,2.4624,2.46217,2.46217,66500000.0
2007-01-23 22:43:00,2.4621,2.46215,2.46184,2.46184,123600000.0
2007-01-23 22:44:00,2.4617,2.46181,2.46126,2.46126,53500000.0
2007-01-23 22:45:00,2.4612,2.46142,2.46118,2.46118,45000000.0
2007-01-23 22:46:00,2.46119,2.46124,2.46104,2.46104,82999999.0
2007-01-23 22:47:00,2.46108,2.46121,2.46103,2.46114,48000000.0
2007-01-23 22:48:00,2.46106,2.46113,2.46093,2.46095,60600000.0
2007-01-23 22:49:00,2.46083,2.46101,2.4607,2.461,97700000.0
2007-01-23 22:50:00,2.46089,2.46098,2.46079,2.46098,31600000.0
2007-01-23 22:51:00,2.4608,2.4609,2.46058,2.46067,91600000.0
2007-01-23 22:52:00,2.46068,2.46118,2.46068,2.46091,40200000.0
2007-01-23 22:53:00,2.4609,2.46109,2.4609,2.46109,24300000.0
2007-01-23 22:54:00,2.46108,2.46114,2.46105,2.46114,43900000.0
2007-01-23 22:55:00,2.46106,2.46123,2.46101,2.46116,46800000.0
2007-01-23 22:56:00,2.46151,2.46177,2.46134,2.46159,56799998.0
2007-01-23 22:57:00,2.46186,2.4621,2.46164,2.46174,36400000.0
2007-01-23 22:58:00,2.46165,2.4618,2.46138,2.46138,37600000.0
2007-01-23 22:59:00,2.4612,2.4612,2.46102,2.46114,35500000.0
2007-01-23 23:00:00,2.46119,2.46128,2.46119,2.46128,30000001.0
2007-01-23 23:01:00,2.46147,2.46162,2.46135,2.46135,39800000.0
2007-01-23 23:02:00,2.46156,2.46156,2.4614,2.46152,30200000.0
2007-01-23 23:03:00,2.46139,2.46161,2.46135,2.46135,28400000.0
2007-01-23 23:04:00,2.46178,2.46188,2.46159,2.46159,28800000.0
2007-01-23 23:05:00,2.46154,2.46154,2.46136,2.46139,21800000.0
2007-01-23 23:06:00,2.4614,2.46156,2.46134,2.46147,25500000.0
2007-01-23 23:07:00,2.46153,2.46183,2.46153,2.46178,21200000.0
2007-01-23 23:08:00,2.46163,2.46169,2.46145,2.46169,10600000.0
2007-01-23 23:09:00,2.46189,2.46193,2.46173,2.46189,21000000.0
2007-01-23 23:10:00,2.46178,2.46201,2.46178,2.46183,30700000.0
2007-01-23 23:11:00,2.46191,2.46201,2.4618,2.4618,40000000.0
2007-01-23 23:12:00,2.46175,2.46186,2.4617,2.46172,39800000.0
2007-01-23 23:13:00,2.46171,2.46179,2.46165,2.46179,27200000.0
2007-01-23 23:14:00,2.46178,2.462,2.46177,2.46191,27000000.0
2007-01-23 23:15:00,2.46206,2.46206,2.46189,2.46189,27200000.0
2007-01-23 23:16:00,2.46206,2.46257,2.46206,2.46246,15600000.0
2007-01-23 23:17:00,2.46251,2.46274,2.46251,2.46265,13900000.0
2007-01-23 23:18:00,2.46265,2.46285,2.4626,2.46285,23800000.0
2007-01-23 23:19:00,2.46287,2.46287,2.46232,2.46243,31600000.0
2007-01-23 23:20:00,2.46244,2.46264,2.46234,2.46234,44500000.0
2007-01-23 23:21:00,2.46231,2.46231,2.46204,2.46223,27400000.0
2007-01-23 23:22:00,2.46233,2.46233,2.46209,2.4621,29600000.0
2007-01-23 23:23:00,2.46213,2.46237,2.46213,2.46235,17600000.0
2007-01-23 23:24:00,2.46229,2.46239,2.46223,2.46227,18400000.0
2007-01-23 23:25:00,2.46222,2.46231,2.46205,2.46229,45600000.0
2007-01-23 23:26:00,2.46226,2.46238,2.46212,2.46221,18400000.0
2007-01-23 23:27:00,2.46177,2.46221,2.46177,2.46221,11300000.0
2007-01-23 23:28:00,2.46201,2.46208,2.46188,2.46188,26600000.0
2007-01-23 23:29:00,2.46183,2.46197,2.46183,2.46197,20800000.0
2007-01-23 23:30:00,2.46195,2.46195,2.46176,2.46195,27700000.0
2007-01-23 23:31:00,2.46162,2.46162,2.46117,2.46132,23600000.0
2007-01-23 23:32:00,2.46154,2.46162,2.46136,2.46156,31400000.0
2007-01-23 23:33:00,2.46149,2.46163,2.46138,2.46139,71900001.0
2007-01-23 23:34:00,2.46148,2.4616,2.46147,2.46147,46900000.0
2007-01-23 23:35:00,2.46134,2.46146,2.46123,2.46134,39400000.0
2007-01-23 23:36:00,2.46115,2.46136,2.4611,2.4612,60600000.0
2007-01-23 23:37:00,2.46107,2.46117,2.46103,2.46115,54700000.0
2007-01-23 23:38:00,2.46121,2.4614,2.46117,2.46128,31900000.0
2007-01-23 23:39:00,2.4612,2.4614,2.46114,2.46123,36700000.0
2007-01-23 23:40:00,2.46098,2.46098,2.46088,2.46088,13600000.0
2007-01-23 23:41:00,2.46076,2.46119,2.46073,2.46112,23900000.0
2007-01-23 23:42:00,2.46121,2.4613,2.46107,2.46121,49900000.0
2007-01-23 23:43:00,2.46136,2.46136,2.46111,2.46111,20300000.0
2007-01-23 23:44:00,2.46135,2.46153,2.46119,2.46119,37500000.0
2007-01-23 23:45:00,2.46124,2.46153,2.46124,2.46142,22900000.0
2007-01-23 23:46:00,2.46116,2.46121,2.46105,2.46113,29500000.0
2007-01-23 23:47:00,2.46102,2.46118,2.46096,2.46097,33000000.0
2007-01-23 23:48:00,2.46099,2.46127,2.46099,2.46127,15900000.0
2007-01-23 23:49:00,2.46112,2.46112,2.46077,2.46077,18300000.0
2007-01-23 23:50:00,2.46073,2.4609,2.46051,2.46075,18400000.0
2007-01-23 23:51:00,2.46086,2.46096,2.46076,2.46076,43500000.0
2007-01-23 23:52:00,2.46079,2.46103,2.46079,2.46094,30900000.0
2007-01-23 23:53:00,2.46085,2.46123,2.46085,2.461,31900000.0
2007-01-23 23:54:00,2.4612,2.46126,2.46099,2.46099,44100000.0
2007-01-23 23:55:00,2.4609,2.46131,2.46089,2.46097,61300000.0
2007-01-23 23:56:00,2.46109,2.46122,2.46104,2.46111,29900000.0
2007-01-23 23:57:00,2.46118,2.46134,2.46118,2.46134,5200000.0
2007-01-23 23:58:00,2.46149,2.46158,2.46131,2.46155,22300000.0
2007-01-23 23:59:00,2.4617,2.46194,2.4617,2.46179,32600000.0
2007-01-24 00:00:00,2.46152,2.46152,2.46133,2.46136,35600000.0
2007-01-24 00:01:00,2.46126,2.46146,2.46126,2.46126,27100000.0
2007-01-24 00:02:00,2.46106,2.46126,2.46088,2.46093,30000000.0
2007-01-24 00:03:00,2.46124,2.46132,2.46112,2.46114,17200000.0
2007-01-24 00:04:00,2.46118,2.46118,2.46099,2.461,11600000.0
2007-01-24 00:05:00,2.46091,2.46104,2.46088,2.46104,39500000.0
2007-01-24 00:06:00,2.46107,2.46107,2.46085,2.46096,37800000.0
2007-01-24 00:07:00,2.46109,2.46109,2.46078,2.46099,31900000.0
2007-01-24 00:08:00,2.46104,2.46104,2.4608,2.4609,36800000.0
2007-01-24 00:09:00,2.46108,2.46108,2.46077,2.46092,20500000.0
2007-01-24 00:10:00,2.46083,2.46126,2.46082,2.46126,50999999.0
2007-01-24 00:11:00,2.46118,2.46126,2.46118,2.46124,26600000.0
2007-01-24 00:12:00,2.46127,2.46142,2.46119,2.46134,54300000.0
2007-01-24 00:13:00,2.46137,2.46146,2.46134,2.46146,11200000.0
2007-01-24 00:14:00,2.46157,2.46184,2.46157,2.4617,51600000.0
2007-01-24 00:15:00,2.46189,2.46194,2.46164,2.46186,43400000.0
2007-01-24 00:16:00,2.46185,2.46197,2.4617,2.46188,35900000.0
2007-01-24 00:17:00,2.4617,2.46202,2.46169,2.46179,44900000.0
2007-01-24 00:18:00,2.46187,2.4621,2.46177,2.4621,40900000.0
2007-01-24 00:19:00,2.46219,2.46219,2.46187,2.46187,42100000.0
2007-01-24 00:20:00,2.46193,2.46204,2.46177,2.46199,34400000.0
2007-01-24 00:21:00,2.46198,2.46221,2.4618,2.46201,23100000.0
2007-01-24 00:22:00,2.46195,2.46218,2.46195,2.46212,31600000.0
2007-01-24 00:23:00,2.46233,2.46243,2.46225,2.46235,35800000.0
2007-01-24 00:24:00,2.46248,2.46248,2.46204,2.46217,38900000.0
2007-01-24 00:25:00,2.46216,2.46216,2.46198,2.4621,15600000.0
2007-01-24 00:26:00,2.46215,2.4623,2.46204,2.46204,52600000.0
2007-01-24 00:27:00,2.46219,2.46231,2.46209,2.46223,51300000.0
2007-01-24 00:28:00,2.46231,2.46243,2.46216,2.46218,35000000.0
2007-01-24 00:29:00,2.4623,2.46252,2.4623,2.46252,28400000.0
2007-01-24 00:30:00,2.46237,2.46251,2.46237,2.46251,23300000.0
2007-01-24 00:31:00,2.46257,2.46275,2.46257,2.46274,35800000.0
2007-01-24 00:32:00,2.46263,2.46263,2.4624,2.46245,30700000.0
2007-01-24 00:33:00,2.46238,2.46238,2.46217,2.46223,54300000.0
2007-01-24 00:34:00,2.46223,2.46244,2.46221,2.46223,40700000.0
2007-01-24 00:35:00,2.4624,2.46289,2.4624,2.46257,43300000.0
2007-01-24 00:36:00,2.4625,2.46274,2.46244,2.46258,45300000.0
2007-01-24 00:37:00,2.46269,2.46303,2.46269,2.46284,42000000.0
2007-01-24 00:38:00,2.46299,2.46306,2.46282,2.46306,28500000.0
2007-01-24 00:39:00,2.46301,2.46319,2.4628,2.46319,26100000.0
2007-01-24 00:40:00,2.4633,2.4633,2.46304,2.46304,14100000.0
2007-01-24 00:41:00,2.4632,2.4632,2.46282,2.46293,14300000.0
2007-01-24 00:42:00,2.46312,2.46318,2.46297,2.46297,20300000.0
2007-01-24 00:43:00,2.46309,2.46309,2.46292,2.463,20600000.0
2007-01-24 00:44:00,2.46297,2.46307,2.46289,2.46298,48900000.0
2007-01-24 00:45:00,2.46291,2.46305,2.46288,2.46302,8700000.0
2007-01-24 00:46:00,2.46277,2.46277,2.46254,2.46265,28700000.0
2007-01-24 00:47:00,2.4627,2.46285,2.46264,2.46273,29800000.0
2007-01-24 00:48:00,2.46269,2.46287,2.46259,2.46278,29600000.0
2007-01-24 00:49:00,2.46274,2.46318,2.46256,2.46307,37000000.0
2007-01-24 00:50:00,2.46306,2.46306,2.46299,2.46299,4000000.0
2007-01-24 00:51:00,2.46268,2.4633,2.46263,2.4633,32500000.0
2007-01-24 00:52:00,2.46307,2.4632,2.46285,2.4632,49300000.0
2007-01-24 00:53:00,2.46307,2.4632,2.46298,2.46298,36500000.0
2007-01-24 00:54:00,2.46285,2.463,2.4626,2.46268,28000000.0
2007-01-24 00:55:00,2.46279,2.46303,2.46279,2.46303,23000000.0
2007-01-24 00:56:00,2.46298,2.46324,2.46292,2.46315,39000000.0
2007-01-24 00:57:00,2.46328,2.46341,2.46291,2.46341,22800000.0
2007-01-24 00:58:00,2.46301,2.46318,2.4629,2.46299,33400000.0
2007-01-24 00:59:00,2.46288,2.46314,2.46261,2.46267,30900000.0
2007-01-24 01:00:00,2.46274,2.46309,2.46257,2.46309,43000000.0
2007-01-24 01:01:00,2.46308,2.46308,2.46279,2.46307,40600000.0
2007-01-24 01:02:00,2.46276,2.46284,2.46259,2.46268,28700000.0
2007-01-24 01:03:00,2.46283,2.46283,2.46264,2.46265,43400000.0
2007-01-24 01:04:00,2.46271,2.46271,2.46249,2.46249,22600000.0
2007-01-24 01:05:00,2.46274,2.46276,2.46259,2.46265,22000000.0
2007-01-24 01:06:00,2.46247,2.46247,2.46232,2.46239,17500000.0
2007-01-24 01:07:00,2.46214,2.46219,2.46186,2.46217,23800000.0
2007-01-24 01:08:00,2.46209,2.46214,2.46208,2.46214,17700000.0
2007-01-24 01:09:00,2.46208,2.46208,2.46185,2.46185,14400000.0
2007-01-24 01:10:00,2.46223,2.4627,2.4622,2.46266,42700000.0
2007-01-24 01:11:00,2.46245,2.46264,2.46235,2.46257,40100000.0
2007-01-24 01:12:00,2.4626,2.4627,2.46246,2.46265,22400000.0
2007-01-24 01:13:00,2.46272,2.46308,2.46272,2.46292,25500000.0
2007-01-24 01:14:00,2.46263,2.46263,2.46248,2.46248,53800000.0
2007-01-24 01:15:00,2.46249,2.46278,2.46249,2.46278,12400000.0
2007-01-24 01:16:00,2.46285,2.46285,2.46257,2.46257,12700000.0
2007-01-24 01:17:00,2.46247,2.46281,2.46247,2.46263,25400000.0
2007-01-24 01:18:00,2.46276,2.46285,2.4627,2.46285,31000000.0
2007-01-24 01:19:00,2.46291,2.46291,2.46271,2.46274,20000000.0
2007-01-24 01:20:00,2.46264,2.46288,2.46264,2.46286,59300000.0
2007-01-24 01:21:00,2.46298,2.46307,2.46271,2.46279,32600000.0
2007-01-24 01:22:00,2.46281,2.46303,2.46277,2.46277,18900000.0
2007-01-24 01:23:00,2.46267,2.46282,2.46265,2.46278,37500000.0
2007-01-24 01:24:00,2.46275,2.46293,2.46272,2.46293,14600000.0
2007-01-24 01:25:00,2.46209,2.46264,2.46209,2.46264,14500000.0
2007-01-24 01:26:00,2.46278,2.46285,2.46267,2.46267,14500000.0
2007-01-24 01:27:00,2.46265,2.46282,2.46261,2.4627,33200000.0
2007-01-24 01:28:00,2.46262,2.46277,2.46262,2.46265,19100000.0
2007-01-24 01:29:00,2.46278,2.46289,2.46278,2.46279,36900000.0
2007-01-24 01:30:00,2.46284,2.46301,2.46284,2.46298,30200000.0
2007-01-24 01:31:00,2.46285,2.46288,2.46272,2.46288,17600000.0
2007-01-24 01:32:00,2.46287,2.46302,2.46287,2.46288,33700000.0
2007-01-24 01:33:00,2.4629,2.46295,2.46262,2.46272,28800000.0
2007-01-24 01:34:00,2.4628,2.46323,2.4627,2.46323,63100000.0
2007-01-24 01:35:00,2.4632,2.4632,2.46292,2.463,60200000.0
2007-01-24 01:36:00,2.46294,2.46312,2.46287,2.46312,24000000.0
2007-01-24 01:37:00,2.463,2.46325,2.463,2.46301,24000000.0
2007-01-24 01:38:00,2.46307,2.46319,2.46304,2.46315,47900000.0
2007-01-24 01:39:00,2.463,2.46311,2.46282,2.46283,37600000.0
2007-01-24 01:40:00,2.46294,2.46294,2.4628,2.46282,28800000.0
2007-01-24 01:41:00,2.46285,2.46285,2.46261,2.46282,43500000.0
2007-01-24 01:42:00,2.46285,2.46317,2.46285,2.46299,50500001.0
2007-01-24 01:43:00,2.46287,2.46298,2.46275,2.46298,40600000.0
2007-01-24 01:44:00,2.46319,2.46319,2.46285,2.46309,62300000.0
2007-01-24 01:45:00,2.463,2.4633,2.46295,2.4633,41900000.0
2007-01-24 01:46:00,2.46337,2.46348,2.46315,2.46315,39100000.0
2007-01-24 01:47:00,2.4633,2.46336,2.46312,2.46336,35200000.0
2007-01-24 01:48:00,2.46345,2.46345,2.4631,2.46318,35500000.0
2007-01-24 01:49:00,2.4632,2.4632,2.46313,2.46313,36200000.0
2007-01-24 01:50:00,2.463,2.46312,2.463,2.46308,29200000.0
2007-01-24 01:51:00,2.46319,2.4632,2.4629,2.4629,28100000.0
2007-01-24 01:52:00,2.46282,2.46312,2.46282,2.46312,68000000.0
2007-01-24 01:53:00,2.46308,2.46347,2.46308,2.46322,34000000.0
2007-01-24 01:54:00,2.46307,2.4632,2.46303,2.46303,37400000.0
2007-01-24 01:55:00,2.46305,2.46317,2.46283,2.46294,23500000.0
2007-01-24 01:56:00,2.463,2.46326,2.463,2.4631,51100000.0
2007-01-24 01:57:00,2.46322,2.46343,2.46303,2.46318,44100000.0
2007-01-24 01:58:00,2.46315,2.46318,2.46313,2.46315,16000000.0
2007-01-24 01:59:00,2.46319,2.46333,2.46314,2.46315,31000000.0
2007-01-24 02:00:00,2.4631,2.46318,2.463,2.46311,38300000.0
2007-01-24 02:01:00,2.46293,2.46327,2.46293,2.46327,33600000.0
2007-01-24 02:02:00,2.46337,2.46338,2.4633,2.46338,42900000.0
2007-01-24 02:03:00,2.46321,2.46321,2.46312,2.46314,14500000.0
2007-01-24 02:04:00,2.46334,2.46345,2.46318,2.46323,42300000.0
2007-01-24 02:05:00,2.46327,2.46346,2.46314,2.46338,43000000.0
2007-01-24 02:06:00,2.46341,2.46364,2.46341,2.46359,18200000.0
2007-01-24 02:07:00,2.46343,2.46355,2.46343,2.4635,36300000.0
2007-01-24 02:08:00,2.46337,2.46354,2.46337,2.46354,35400000.0
2007-01-24 02:09:00,2.46365,2.46365,2.4634,2.4634,33900000.0
2007-01-24 02:10:00,2.46347,2.46358,2.46328,2.46343,29300000.0
2007-01-24 02:11:00,2.46324,2.46349,2.46324,2.46349,14800000.0
2007-01-24 02:12:00,2.4636,2.46372,2.46346,2.46372,42800000.0
2007-01-24 02:13:00,2.46356,2.46356,2.46342,2.46344,13200000.0
2007-01-24 02:14:00,2.46352,2.46358,2.46347,2.46347,20700000.0
2007-01-24 02:15:00,2.46351,2.46351,2.46308,2.46309,19700000.0
2007-01-24 02:16:00,2.463,2.46312,2.463,2.4631,14000000.0
2007-01-24 02:17:00,2.463,2.463,2.4629,2.4629,23600000.0
2007-01-24 02:18:00,2.46283,2.46295,2.46273,2.46276,38900000.0
2007-01-24 02:19:00,2.46255,2.46264,2.46236,2.46236,29400000.0
2007-01-24 02:20:00,2.46239,2.46239,2.46229,2.46235,35100000.0
2007-01-24 02:21:00,2.46225,2.46225,2.46214,2.4622,40900000.0
2007-01-24 02:22:00,2.46233,2.46233,2.46217,2.46226,35500000.0
2007-01-24 02:23:00,2.46226,2.46263,2.46226,2.46226,42900000.0
2007-01-24 02:24:00,2.46238,2.46262,2.46238,2.4625,36400000.0
2007-01-24 02:25:00,2.46252,2.46262,2.46242,2.46255,42300000.0
2007-01-24 02:26:00,2.4628,2.46292,2.46271,2.46281,45500000.0
2007-01-24 02:27:00,2.46272,2.46272,2.46234,2.46236,68900001.0
2007-01-24 02:28:00,2.46229,2.46263,2.46229,2.46249,39600000.0
2007-01-24 02:29:00,2.46256,2.46285,2.46256,2.46266,33900000.0
2007-01-24 02:30:00,2.46271,2.46327,2.46271,2.46313,26800000.0
2007-01-24 02:31:00,2.46305,2.46368,2.46302,2.46368,36300000.0
2007-01-24 02:32:00,2.46369,2.46375,2.46328,2.46328,27400000.0
2007-01-24 02:33:00,2.46318,2.46363,2.46318,2.46327,48200000.0
2007-01-24 02:34:00,2.46311,2.46311,2.4628,2.4628,30100000.0
2007-01-24 02:35:00,2.46292,2.46322,2.46278,2.46278,21600000.0
2007-01-24 02:36:00,2.46312,2.46312,2.4627,2.46275,40000000.0
2007-01-24 02:37:00,2.46277,2.46305,2.46274,2.46305,57300000.0
2007-01-24 02:38:00,2.46291,2.46313,2.4629,2.46291,44000000.0
2007-01-24 02:39:00,2.46283,2.46304,2.46283,2.46299,30700000.0
2007-01-24 02:40:00,2.46287,2.46288,2.46259,2.46259,41700000.0
2007-01-24 02:41:00,2.46244,2.46264,2.46229,2.46257,33200000.0
2007-01-24 02:42:00,2.46239,2.46239,2.46206,2.46206,10400000.0
2007-01-24 02:43:00,2.46207,2.46227,2.46185,2.46193,28400000.0
2007-01-24 02:44:00,2.46208,2.46223,2.46198,2.46216,30100000.0
2007-01-24 02:45:00,2.46232,2.46263,2.46232,2.46258,39200000.0
2007-01-24 02:46:00,2.46265,2.46289,2.46265,2.46277,30100000.0
2007-01-24 02:47:00,2.46266,2.46271,2.46259,2.46259,46600000.0
2007-01-24 02:48:00,2.46245,2.46251,2.46224,2.46251,39300000.0
2007-01-24 02:49:00,2.4627,2.4628,2.4627,2.4628,11000000.0
2007-01-24 02:50:00,2.46271,2.46271,2.46249,2.46263,20700000.0
2007-01-24 02:51:00,2.46263,2.46287,2.46258,2.46287,27800000.0
2007-01-24 02:52:00,2.46273,2.46304,2.46269,2.46286,20400000.0
2007-01-24 02:53:00,2.46294,2.46307,2.46283,2.46283,25600000.0
2007-01-24 02:54:00,2.46285,2.46318,2.46282,2.46303,47900000.0
2007-01-24 02:55:00,2.46331,2.46346,2.46331,2.46342,25600000.0
2007-01-24 02:56:00,2.46351,2.46366,2.46324,2.46324,28100000.0
2007-01-24 02:57:00,2.46304,2.46322,2.46283,2.46296,44500000.0
2007-01-24 02:58:00,2.46286,2.46297,2.46279,2.46287,34100000.0
2007-01-24 02:59:00,2.46294,2.46309,2.46277,2.46294,34700000.0
2007-01-24 03:00:00,2.46286,2.46325,2.46286,2.46314,28200000.0
2007-01-24 03:01:00,2.46308,2.46313,2.46263,2.46263,29800000.0
2007-01-24 03:02:00,2.46244,2.46261,2.46243,2.46261,21900000.0
2007-01-24 03:03:00,2.46254,2.46279,2.46254,2.46258,33500000.0
2007-01-24 03:04:00,2.46267,2.46281,2.46253,2.46274,32100000.0
2007-01-24 03:05:00,2.46286,2.46328,2.46277,2.46306,71000001.0
2007-01-24 03:06:00,2.46318,2.4634,2.46309,2.46309,39600000.0
2007-01-24 03:07:00,2.46302,2.46302,2.46282,2.46297,22900000.0
2007-01-24 03:08:00,2.46269,2.46269,2.46257,2.46257,21900000.0
2007-01-24 03:09:00,2.46258,2.46282,2.46258,2.46268,30300000.0
2007-01-24 03:10:00,2.46282,2.46295,2.46262,2.46262,26100000.0
2007-01-24 03:11:00,2.46267,2.46282,2.46267,2.46268,22100000.0
2007-01-24 03:12:00,2.4628,2.46291,2.46259,2.46259,19800000.0
2007-01-24 03:13:00,2.46256,2.46275,2.46241,2.46264,42200000.0
2007-01-24 03:14:00,2.46264,2.4627,2.46258,2.46263,40900000.0
2007-01-24 03:15:00,2.46239,2.46239,2.46225,2.46227,32500000.0
2007-01-24 03:16:00,2.46236,2.46236,2.46216,2.46216,37000000.0
2007-01-24 03:17:00,2.46221,2.46247,2.46205,2.46247,52500000.0
2007-01-24 03:18:00,2.46248,2.46252,2.46228,2.46231,34800000.0
2007-01-24 03:19:00,2.4623,2.46238,2.46217,2.46217,49300000.0
2007-01-24 03:20:00,2.46218,2.46227,2.46207,2.46227,17200000.0
2007-01-24 03:21:00,2.46223,2.46247,2.46219,2.4623,35600000.0
2007-01-24 03:22:00,2.46238,2.46238,2.46213,2.46213,16300000.0
2007-01-24 03:23:00,2.46217,2.46238,2.46217,2.46238,28700000.0
2007-01-24 03:24:00,2.46244,2.46244,2.46221,2.46238,21800000.0
2007-01-24 03:25:00,2.46226,2.46234,2.46207,2.46233,29900000.0
2007-01-24 03:26:00,2.46235,2.46258,2.46232,2.46258,19800000.0
2007-01-24 03:27:00,2.46246,2.46265,2.46241,2.46246,41100000.0
2007-01-24 03:28:00,2.46246,2.46246,2.46221,2.46242,29700001.0
2007-01-24 03:29:00,2.46249,2.46249,2.46225,2.46235,42000000.0
2007-01-24 03:30:00,2.46228,2.46264,2.46227,2.46238,35600000.0
2007-01-24 03:31:00,2.46229,2.4624,2.46229,2.46234,6600000.0
2007-01-24 03:32:00,2.46235,2.46261,2.46235,2.46251,49300000.0
2007-01-24 03:33:00,2.46216,2.46251,2.46194,2.46219,32100000.0
2007-01-24 03:34:00,2.46255,2.46257,2.46241,2.46253,25400000.0
2007-01-24 03:35:00,2.46256,2.46273,2.46242,2.46258,22600000.0
2007-01-24 03:36:00,2.46263,2.46275,2.46255,2.46255,43700000.0
2007-01-24 03:37:00,2.46256,2.46256,2.46218,2.4622,31500000.0
2007-01-24 03:38:00,2.46214,2.46234,2.46201,2.46219,29200000.0
2007-01-24 03:39:00,2.46208,2.46208,2.46202,2.46202,11200000.0
2007-01-24 03:40:00,2.46193,2.46205,2.46183,2.4619,28200000.0
2007-01-24 03:41:00,2.46186,2.46198,2.4618,2.4618,35400000.0
2007-01-24 03:42:00,2.46168,2.46207,2.46168,2.46176,28000000.0
2007-01-24 03:43:00,2.46189,2.46212,2.46182,2.4619,32000000.0
2007-01-24 03:44:00,2.46181,2.46189,2.46177,2.46177,46900000.0
2007-01-24 03:45:00,2.46169,2.4618,2.46158,2.46158,17900000.0
2007-01-24 03:46:00,2.46171,2.46187,2.46152,2.46167,32300000.0
2007-01-24 03:47:00,2.46157,2.46176,2.46153,2.46153,11800000.0
2007-01-24 03:48:00,2.46169,2.46202,2.46169,2.46183,34900000.0
2007-01-24 03:49:00,2.46173,2.46176,2.46172,2.46173,23800000.0
2007-01-24 03:50:00,2.4618,2.46189,2.46142,2.46164,38600000.0
2007-01-24 03:51:00,2.46185,2.46185,2.46166,2.46171,38000000.0
2007-01-24 03:52:00,2.46172,2.46178,2.46156,2.46169,54000000.0
2007-01-24 03:53:00,2.46152,2.46171,2.46152,2.46165,42300000.0
2007-01-24 03:54:00,2.46167,2.46178,2.46137,2.46137,25700000.0
2007-01-24 03:55:00,2.46145,2.46145,2.46137,2.46139,18400000.0
2007-01-24 03:56:00,2.46148,2.46153,2.46126,2.46126,26600000.0
2007-01-24 03:57:00,2.46144,2.46149,2.46144,2.46149,14200000.0
2007-01-24 03:58:00,2.46161,2.46206,2.46155,2.46206,31800000.0
2007-01-24 03:59:00,2.46207,2.46207,2.46176,2.46193,37800000.0
2007-01-24 04:00:00,2.46185,2.46185,2.46172,2.46175,19000000.0
2007-01-24 04:01:00,2.46179,2.46217,2.46172,2.46197,29100000.0
2007-01-24 04:02:00,2.46208,2.46233,2.46206,2.46213,27100000.0
2007-01-24 04:03:00,2.46226,2.46248,2.46217,2.46248,41800000.0
2007-01-24 04:04:00,2.46244,2.46264,2.46224,2.46242,28400000.0
2007-01-24 04:05:00,2.46228,2.46237,2.46221,2.46229,38300000.0
2007-01-24 04:06:00,2.46229,2.46254,2.46225,2.46249,42600000.0
2007-01-24 04:07:00,2.46252,2.46252,2.46228,2.46235,33200000.0
2007-01-24 04:08:00,2.4624,2.46274,2.4624,2.46244,40600000.0
2007-01-24 04:09:00,2.46248,2.46289,2.46247,2.46255,42600000.0
2007-01-24 04:10:00,2.46254,2.46273,2.46243,2.46243,46100000.0
2007-01-24 04:11:00,2.46241,2.46241,2.46216,2.46227,12400000.0
2007-01-24 04:12:00,2.46221,2.46256,2.46221,2.46256,24400000.0
2007-01-24 04:13:00,2.46273,2.46273,2.46242,2.46251,35900000.0
2007-01-24 04:14:00,2.46273,2.46273,2.46249,2.46268,36200000.0
2007-01-24 04:15:00,2.4625,2.4627,2.46247,2.46265,19000000.0
2007-01-24 04:16:00,2.46275,2.46296,2.46261,2.46261,27000000.0
2007-01-24 04:17:00,2.46256,2.46293,2.46256,2.46266,46800000.0
2007-01-24 04:18:00,2.46252,2.46263,2.46242,2.46259,16800000.0
2007-01-24 04:19:00,2.46273,2.46279,2.46245,2.46245,26400000.0
2007-01-24 04:20:00,2.46249,2.46259,2.46244,2.46244,30100000.0
2007-01-24 04:21:00,2.46228,2.46263,2.46227,2.46263,50700000.0
2007-01-24 04:22:00,2.46255,2.46255,2.46255,2.46255,4800000.0
2007-01-24 04:23:00,2.46233,2.46233,2.4622,2.46222,26700000.0
2007-01-24 04:24:00,2.46214,2.46225,2.46205,2.46211,42800000.0
2007-01-24 04:25:00,2.46248,2.46263,2.46227,2.46227,56700000.0
2007-01-24 04:26:00,2.46243,2.46263,2.46242,2.46242,41700000.0
2007-01-24 04:27:00,2.46238,2.46244,2.46209,2.46215,34400000.0
2007-01-24 04:28:00,2.46225,2.46231,2.46219,2.46225,26400000.0
2007-01-24 04:29:00,2.46244,2.46249,2.46229,2.46239,49000000.0
2007-01-24 04:30:00,2.4623,2.46246,2.46228,2.46232,55500000.0
2007-01-24 04:31:00,2.46223,2.46224,2.4621,2.4622,26400000.0
2007-01-24 04:32:00,2.46226,2.46239,2.46213,2.46239,23800000.0
2007-01-24 04:33:00,2.46239,2.4624,2.46218,2.4624,36500000.0
2007-01-24 04:34:00,2.46241,2.46241,2.46227,2.46237,20900000.0
2007-01-24 04:35:00,2.46236,2.46247,2.46221,2.46247,13600000.0
2007-01-24 04:36:00,2.46236,2.46271,2.46236,2.46271,18400000.0
2007-01-24 04:37:00,2.46283,2.46296,2.46258,2.4628,34100000.0
2007-01-24 04:38:00,2.4626,2.46271,2.46256,2.46271,25800000.0
2007-01-24 04:39:00,2.46274,2.46286,2.46261,2.46265,16700000.0
2007-01-24 04:40:00,2.46256,2.46273,2.4625,2.46261,23800000.0
2007-01-24 04:41:00,2.46264,2.46264,2.46238,2.46238,26700000.0
2007-01-24 04:42:00,2.46268,2.46277,2.46242,2.46272,32200000.0
2007-01-24 04:43:00,2.46288,2.46305,2.46264,2.46305,48500000.0
2007-01-24 04:44:00,2.46312,2.46314,2.46288,2.46288,21100000.0
2007-01-24 04:45:00,2.46286,2.463,2.46286,2.46293,37900000.0
2007-01-24 04:46:00,2.4628,2.46287,2.46268,2.46285,23400000.0
2007-01-24 04:47:00,2.46281,2.46294,2.46279,2.4629,37200000.0
2007-01-24 04:48:00,2.46303,2.46303,2.46282,2.46282,32100000.0
2007-01-24 04:49:00,2.4631,2.4631,2.46287,2.46288,45600000.0
2007-01-24 04:50:00,2.46288,2.46288,2.46269,2.46276,28600000.0
2007-01-24 04:51:00,2.46277,2.46277,2.46258,2.4627,11200000.0
2007-01-24 04:52:00,2.46269,2.46272,2.46269,2.46269,24000000.0
2007-01-24 04:53:00,2.46276,2.46285,2.46266,2.46285,27800000.0
2007-01-24 04:54:00,2.4628,2.46288,2.46271,2.46271,22800000.0
2007-01-24 04:55:00,2.46279,2.46284,2.46271,2.46273,30400000.0
2007-01-24 04:56:00,2.46267,2.4628,2.46261,2.46268,30200000.0
2007-01-24 04:57:00,2.46269,2.46269,2.4625,2.46265,38500000.0
2007-01-24 04:58:00,2.46263,2.46263,2.46255,2.4626,7200000.0
2007-01-24 04:59:00,2.46265,2.46271,2.46258,2.46258,24400000.0
2007-01-24 05:00:00,2.46262,2.46267,2.46254,2.46259,28700000.0
2007-01-24 05:01:00,2.4626,2.46268,2.4624,2.46268,38000000.0
2007-01-24 05:02:00,2.46248,2.46269,2.46237,2.46268,15000000.0
2007-01-24 05:03:00,2.46257,2.46261,2.46233,2.46252,20400000.0
2007-01-24 05:04:00,2.46257,2.46257,2.46214,2.46223,58299999.0
2007-01-24 05:05:00,2.46218,2.46236,2.4621,2.4621,66500000.0
2007-01-24 05:06:00,2.46217,2.4623,2.46217,2.46218,25400000.0
2007-01-24 05:07:00,2.46222,2.46236,2.46218,2.46232,40600000.0
2007-01-24 05:08:00,2.46237,2.46242,2.46233,2.46242,19000000.0
2007-01-24 05:09:00,2.46242,2.46245,2.46242,2.46242,13600000.0
2007-01-24 05:10:00,2.46238,2.46241,2.46235,2.46241,5700000.0
2007-01-24 05:11:00,2.4624,2.46242,2.4624,2.46241,14000000.0
2007-01-24 05:12:00,2.46247,2.4627,2.46247,2.46253,32000000.0
2007-01-24 05:13:00,2.46231,2.46257,2.46231,2.46257,32600000.0
2007-01-24 05:14:00,2.46257,2.46257,2.46244,2.46251,30300000.0
2007-01-24 05:15:00,2.46261,2.46264,2.46261,2.46264,12600000.0
2007-01-24 05:16:00,2.46241,2.46247,2.46238,2.46238,35300000.0
2007-01-24 05:17:00,2.46245,2.46274,2.46245,2.46261,46000000.0
2007-01-24 05:18:00,2.46268,2.46297,2.46265,2.46275,38200000.0
2007-01-24 05:19:00,2.4628,2.46295,2.46274,2.46295,43300000.0
2007-01-24 05:20:00,2.46288,2.46314,2.46288,2.46311,37700000.0
2007-01-24 05:21:00,2.46295,2.46295,2.46282,2.46287,23200000.0
2007-01-24 05:22:00,2.4628,2.46288,2.46271,2.4628,42700000.0
2007-01-24 05:23:00,2.46285,2.46307,2.46283,2.46295,29300000.0
2007-01-24 05:24:00,2.46279,2.46279,2.46269,2.46275,22800000.0
2007-01-24 05:25:00,2.46285,2.46295,2.4627,2.4627,21800000.0
2007-01-24 05:26:00,2.46276,2.46287,2.46275,2.46283,52500000.0
2007-01-24 05:27:00,2.46277,2.46288,2.46274,2.46288,6600000.0
2007-01-24 05:28:00,2.46284,2.46292,2.46276,2.46276,20300000.0
2007-01-24 05:29:00,2.4628,2.46296,2.4628,2.46286,19400000.0
2007-01-24 05:30:00,2.46281,2.46302,2.46281,2.46302,9400000.0
2007-01-24 05:31:00,2.46272,2.46285,2.46272,2.46274,29200000.0
2007-01-24 05:32:00,2.46268,2.46283,2.46263,2.46268,12800000.0
2007-01-24 05:33:00,2.46275,2.46275,2.46258,2.46258,17600000.0
2007-01-24 05:34:00,2.46243,2.46261,2.46243,2.46261,11400000.0
2007-01-24 05:35:00,2.46277,2.4628,2.46269,2.46275,19800000.0
2007-01-24 05:36:00,2.46263,2.46269,2.46254,2.46258,37700000.0
2007-01-24 05:37:00,2.46255,2.46257,2.46244,2.46257,27400000.0
2007-01-24 05:38:00,2.46253,2.46253,2.46239,2.46245,18500000.0
2007-01-24 05:39:00,2.46252,2.4626,2.46242,2.46247,24100000.0
2007-01-24 05:40:00,2.46232,2.46262,2.46232,2.46237,37600000.0
2007-01-24 05:41:00,2.46235,2.46253,2.46235,2.46241,26200000.0
2007-01-24 05:42:00,2.46239,2.46248,2.46233,2.46243,43100000.0
2007-01-24 05:43:00,2.46256,2.46274,2.46256,2.4627,52800000.0
2007-01-24 05:44:00,2.4627,2.46311,2.4627,2.46291,33600000.0
2007-01-24 05:45:00,2.46312,2.46318,2.46312,2.46316,19000000.0
2007-01-24 05:46:00,2.46311,2.46314,2.46284,2.46286,31300000.0
2007-01-24 05:47:00,2.46301,2.46325,2.46293,2.46322,34800000.0
2007-01-24 05:48:00,2.46314,2.46314,2.46287,2.46306,36500000.0
2007-01-24 05:49:00,2.4631,2.46328,2.46307,2.46308,31000000.0
2007-01-24 05:50:00,2.46298,2.46315,2.46287,2.46308,34700000.0
2007-01-24 05:51:00,2.46303,2.46304,2.46303,2.46304,4800000.0
2007-01-24 05:52:00,2.46299,2.46299,2.46282,2.46293,19500000.0
2007-01-24 05:53:00,2.46301,2.46385,2.46301,2.46385,48900000.0
2007-01-24 05:54:00,2.46346,2.46346,2.46253,2.46253,29400000.0
2007-01-24 05:55:00,2.46233,2.46256,2.46227,2.46256,28300000.0
2007-01-24 05:56:00,2.4628,2.46305,2.4627,2.46304,51200000.0
2007-01-24 05:57:00,2.46317,2.46337,2.46301,2.4633,38600000.0
2007-01-24 05:58:00,2.46329,2.46384,2.46329,2.46366,46400000.0
2007-01-24 05:59:00,2.46379,2.46379,2.46352,2.46355,20000000.0
2007-01-24 06:00:00,2.46355,2.46375,2.46341,2.46369,30400000.0
2007-01-24 06:01:00,2.46379,2.46391,2.46371,2.46386,35900001.0
2007-01-24 06:02:00,2.46371,2.46388,2.46371,2.46382,32200000.0
2007-01-24 06:03:00,2.46381,2.46416,2.46381,2.46416,38800000.0
2007-01-24 06:04:00,2.46413,2.46426,2.46407,2.46417,38000000.0
2007-01-24 06:05:00,2.46405,2.46458,2.46405,2.46458,18300000.0
2007-01-24 06:06:00,2.46475,2.46477,2.46449,2.46476,43800000.0
2007-01-24 06:07:00,2.46474,2.46475,2.46444,2.46444,18300000.0
2007-01-24 06:08:00,2.46448,2.46449,2.46419,2.46437,31000000.0
2007-01-24 06:09:00,2.46439,2.46445,2.46415,2.46434,34000000.0
2007-01-24 06:10:00,2.46448,2.46469,2.46423,2.46435,39100000.0
2007-01-24 06:11:00,2.46445,2.46451,2.46438,2.46439,23400000.0
2007-01-24 06:12:00,2.46435,2.46488,2.46435,2.46488,51000000.0
2007-01-24 06:13:00,2.46481,2.46481,2.46463,2.46473,25600000.0
2007-01-24 06:14:00,2.46461,2.46461,2.46444,2.46444,14100000.0
2007-01-24 06:15:00,2.46451,2.46464,2.46439,2.46452,23400000.0
2007-01-24 06:16:00,2.46455,2.46455,2.46428,2.4644,35400000.0
2007-01-24 06:17:00,2.46437,2.4644,2.46437,2.4644,15800000.0
2007-01-24 06:18:00,2.4643,2.4643,2.46413,2.46413,28500000.0
2007-01-24 06:19:00,2.46423,2.46428,2.46423,2.46423,11000000.0
2007-01-24 06:20:00,2.46423,2.46423,2.46404,2.46415,12800000.0
2007-01-24 06:21:00,2.4641,2.46427,2.46401,2.46427,26400000.0
2007-01-24 06:22:00,2.46423,2.46424,2.46397,2.46424,25200000.0
2007-01-24 06:23:00,2.46409,2.46409,2.46382,2.46382,50600000.0
2007-01-24 06:24:00,2.4639,2.464,2.46379,2.46379,24200000.0
2007-01-24 06:25:00,2.46364,2.46391,2.46362,2.46368,27900000.0
2007-01-24 06:26:00,2.46367,2.46389,2.4636,2.46389,37200000.0
2007-01-24 06:27:00,2.4639,2.46393,2.4639,2.46391,19600000.0
2007-01-24 06:28:00,2.4638,2.4638,2.46349,2.46374,35600000.0
2007-01-24 06:29:00,2.46363,2.46384,2.46357,2.46361,45699999.0
2007-01-24 06:30:00,2.46381,2.46381,2.46366,2.46372,37400000.0
2007-01-24 06:31:00,2.46371,2.46387,2.46356,2.46361,50800000.0
2007-01-24 06:32:00,2.46368,2.4638,2.46351,2.46369,32100000.0
2007-01-24 06:33:00,2.46352,2.46373,2.46348,2.46349,40200000.0
2007-01-24 06:34:00,2.46368,2.46396,2.46368,2.46372,25800000.0
2007-01-24 06:35:00,2.46334,2.46343,2.4633,2.46333,28000000.0
2007-01-24 06:36:00,2.4633,2.46356,2.4633,2.46345,14400000.0
2007-01-24 06:37:00,2.46344,2.46353,2.46341,2.46343,18000000.0
2007-01-24 06:38:00,2.46345,2.46352,2.46306,2.46306,46900000.0
2007-01-24 06:39:00,2.46315,2.46343,2.46299,2.46333,43300000.0
2007-01-24 06:40:00,2.46335,2.46343,2.46327,2.46343,56400000.0
2007-01-24 06:41:00,2.46335,2.46357,2.46335,2.46343,49300000.0
2007-01-24 06:42:00,2.46363,2.4637,2.46344,2.46365,25200000.0
2007-01-24 06:43:00,2.46352,2.46354,2.46343,2.46352,36200000.0
2007-01-24 06:44:00,2.46357,2.46373,2.4633,2.46339,52700000.0
2007-01-24 06:45:00,2.46334,2.4638,2.46334,2.46367,30500000.0
2007-01-24 06:46:00,2.46372,2.46413,2.46372,2.46406,27200000.0
2007-01-24 06:47:00,2.46391,2.46391,2.46373,2.46387,31000000.0
2007-01-24 06:48:00,2.46386,2.46386,2.4637,2.4637,17400000.0
2007-01-24 06:49:00,2.46355,2.46406,2.46355,2.46365,44200000.0
2007-01-24 06:50:00,2.46376,2.46409,2.46376,2.46408,22400000.0
2007-01-24 06:51:00,2.46417,2.4642,2.46397,2.46405,38400000.0
2007-01-24 06:52:00,2.46398,2.46398,2.46379,2.46393,38700001.0
2007-01-24 06:53:00,2.46385,2.46402,2.4638,2.46389,57500000.0
2007-01-24 06:54:00,2.46408,2.46433,2.46399,2.46433,27000000.0
2007-01-24 06:55:00,2.46441,2.4645,2.46439,2.46439,20700000.0
2007-01-24 06:56:00,2.46423,2.46423,2.4641,2.46416,14800000.0
2007-01-24 06:57:00,2.46417,2.46429,2.46411,2.46429,41700000.0
2007-01-24 06:58:00,2.4642,2.46425,2.46381,2.46381,69700000.0
2007-01-24 06:59:00,2.46365,2.46397,2.46362,2.46386,39600000.0
2007-01-24 07:00:00,2.46393,2.46408,2.4638,2.46383,25400000.0
2007-01-24 07:01:00,2.4638,2.46402,2.4638,2.46389,21500000.0
2007-01-24 07:02:00,2.46392,2.46413,2.46392,2.46413,46800000.0
2007-01-24 07:03:00,2.46389,2.46393,2.46389,2.46393,4400000.0
2007-01-24 07:04:00,2.46406,2.46431,2.46406,2.46415,28800000.0
2007-01-24 07:05:00,2.46409,2.46409,2.46357,2.46357,16900000.0
2007-01-24 07:06:00,2.46361,2.46361,2.46343,2.46344,29600000.0
2007-01-24 07:07:00,2.46344,2.46354,2.46337,2.46345,25300000.0
2007-01-24 07:08:00,2.4634,2.46352,2.4634,2.46352,9600000.0
2007-01-24 07:09:00,2.46354,2.46362,2.4634,2.4634,20100000.0
2007-01-24 07:10:00,2.46323,2.46346,2.46323,2.4633,33500000.0
2007-01-24 07:11:00,2.46325,2.46344,2.46325,2.46326,38400000.0
2007-01-24 07:12:00,2.46325,2.4633,2.46325,2.4633,21300000.0
2007-01-24 07:13:00,2.46325,2.46332,2.46315,2.46332,54000000.0
2007-01-24 07:14:00,2.46324,2.46339,2.46324,2.4633,21100000.0
2007-01-24 07:15:00,2.4634,2.4634,2.46305,2.46315,24400000.0
2007-01-24 07:16:00,2.46327,2.46335,2.46317,2.46334,33200000.0
2007-01-24 07:17:00,2.46311,2.46329,2.46306,2.46306,43600000.0
2007-01-24 07:18:00,2.46314,2.4633,2.46314,2.4633,38800000.0
2007-01-24 07:19:00,2.46329,2.46343,2.46329,2.46339,34000000.0
2007-01-24 07:20:00,2.46335,2.46346,2.46329,2.46333,42100000.0
2007-01-24 07:21:00,2.46326,2.46338,2.46321,2.46324,62099998.0
2007-01-24 07:22:00,2.46304,2.4633,2.46294,2.4633,35400000.0
2007-01-24 07:23:00,2.46329,2.46331,2.46311,2.46311,23200000.0
2007-01-24 07:24:00,2.46317,2.46317,2.46293,2.46307,45200000.0
2007-01-24 07:25:00,2.46319,2.46339,2.46319,2.46325,21300000.0
2007-01-24 07:26:00,2.46325,2.4634,2.4632,2.4633,45499999.0
2007-01-24 07:27:00,2.46333,2.46351,2.46333,2.4634,33400000.0
2007-01-24 07:28:00,2.46348,2.46348,2.46342,2.46345,8800000.0
2007-01-24 07:29:00,2.46348,2.46348,2.46332,2.46341,24700000.0
2007-01-24 07:30:00,2.46345,2.46394,2.46345,2.46394,31600000.0
2007-01-24 07:31:00,2.46403,2.46413,2.46392,2.46392,49100000.0
2007-01-24 07:32:00,2.46395,2.46424,2.46375,2.46413,41600000.0
2007-01-24 07:33:00,2.46412,2.46415,2.46399,2.46408,19800000.0
2007-01-24 07:34:00,2.46387,2.46417,2.46387,2.46397,34600000.0
2007-01-24 07:35:00,2.46413,2.46413,2.46389,2.46393,32500000.0
2007-01-24 07:36:00,2.46391,2.46422,2.46381,2.4639,39900000.0
2007-01-24 07:37:00,2.46398,2.4641,2.46392,2.4641,27400000.0
2007-01-24 07:38:00,2.46418,2.46418,2.46377,2.46387,14400000.0
2007-01-24 07:39:00,2.46359,2.46386,2.46351,2.46386,55900000.0
2007-01-24 07:40:00,2.4637,2.46381,2.46365,2.46368,30200000.0
2007-01-24 07:41:00,2.46349,2.46363,2.46339,2.46345,41900000.0
2007-01-24 07:42:00,2.46347,2.46362,2.46338,2.46362,20100000.0
2007-01-24 07:43:00,2.46329,2.46352,2.46313,2.46332,36500000.0
2007-01-24 07:44:00,2.46339,2.46345,2.46327,2.46345,32300000.0
2007-01-24 07:45:00,2.46368,2.46368,2.46341,2.46345,40000000.0
2007-01-24 07:46:00,2.46357,2.4638,2.46357,2.46368,48600000.0
2007-01-24 07:47:00,2.46371,2.4639,2.46367,2.4639,27600000.0
2007-01-24 07:48:00,2.46388,2.46392,2.46364,2.46382,33000000.0
2007-01-24 07:49:00,2.46382,2.46382,2.46363,2.46373,42200000.0
2007-01-24 07:50:00,2.4637,2.46387,2.46356,2.46365,34900000.0
2007-01-24 07:51:00,2.4637,2.46391,2.46368,2.46375,31800000.0
2007-01-24 07:52:00,2.46384,2.46389,2.46373,2.46384,42100000.0
2007-01-24 07:53:00,2.46385,2.46385,2.46372,2.4638,27400000.0
2007-01-24 07:54:00,2.46372,2.46384,2.46366,2.46366,24700000.0
2007-01-24 07:55:00,2.46364,2.46376,2.46356,2.46356,12000000.0
2007-01-24 07:56:00,2.46358,2.46367,2.46349,2.46357,40300000.0
2007-01-24 07:57:00,2.46352,2.46352,2.46323,2.46323,22800000.0
2007-01-24 07:58:00,2.46321,2.4638,2.46321,2.46365,28800000.0
2007-01-24 07:59:00,2.46346,2.4635,2.46323,2.46323,23500000.0
2007-01-24 08:00:00,2.46351,2.46355,2.46305,2.46305,26800000.0
2007-01-24 08:01:00,2.46295,2.46295,2.46255,2.46289,49400000.0
2007-01-24 08:02:00,2.46277,2.4631,2.46266,2.46279,51400000.0
2007-01-24 08:03:00,2.46259,2.46276,2.46254,2.46269,21200000.0
2007-01-24 08:04:00,2.46258,2.46268,2.46218,2.46242,48000000.0
2007-01-24 08:05:00,2.46243,2.46262,2.46243,2.46262,4800000.0
2007-01-24 08:06:00,2.46231,2.46255,2.46226,2.46243,53600000.0
2007-01-24 08:07:00,2.46247,2.46255,2.46222,2.46222,43300000.0
2007-01-24 08:08:00,2.46221,2.46251,2.46221,2.46239,20800000.0
2007-01-24 08:09:00,2.46223,2.46237,2.46223,2.4623,16000000.0
2007-01-24 08:10:00,2.46219,2.46256,2.46219,2.46232,31700000.0
2007-01-24 08:11:00,2.46232,2.46236,2.46214,2.46236,20200000.0
2007-01-24 08:12:00,2.46209,2.46228,2.46209,2.46228,18300000.0
2007-01-24 08:13:00,2.46235,2.46235,2.46203,2.46213,25000000.0
2007-01-24 08:14:00,2.46258,2.46258,2.46224,2.46224,31700000.0
2007-01-24 08:15:00,2.46237,2.46237,2.46213,2.4622,25500000.0
2007-01-24 08:16:00,2.46218,2.46235,2.46216,2.46235,26200000.0
2007-01-24 08:17:00,2.46262,2.46273,2.46251,2.46272,51000000.0
2007-01-24 08:18:00,2.46282,2.46288,2.4626,2.46282,15400000.0
2007-01-24 08:19:00,2.46293,2.46293,2.46273,2.46288,19700000.0
2007-01-24 08:20:00,2.46269,2.46296,2.46269,2.46272,32700000.0
2007-01-24 08:21:00,2.46259,2.46273,2.46259,2.46273,31200000.0
2007-01-24 08:22:00,2.46283,2.46314,2.46283,2.46298,36000000.0
2007-01-24 08:23:00,2.46312,2.46312,2.4627,2.46291,46100000.0
2007-01-24 08:24:00,2.46264,2.46288,2.46264,2.4627,44000000.0
2007-01-24 08:25:00,2.46273,2.4628,2.46253,2.46253,22000000.0
2007-01-24 08:26:00,2.46265,2.46265,2.46255,2.46255,14100000.0
2007-01-24 08:27:00,2.46262,2.46271,2.46233,2.46242,27100000.0
2007-01-24 08:28:00,2.46241,2.46242,2.46216,2.46222,50700000.0
2007-01-24 08:29:00,2.46228,2.46234,2.46184,2.46205,44600000.0
2007-01-24 08:30:00,2.46203,2.46232,2.46199,2.46207,28400000.0
2007-01-24 08:31:00,2.46215,2.46215,2.4615,2.4617,44500000.0
2007-01-24 08:32:00,2.4616,2.46186,2.46152,2.46163,40200000.0
2007-01-24 08:33:00,2.46178,2.46178,2.46127,2.46127,13300000.0
2007-01-24 08:34:00,2.46128,2.46145,2.46127,2.46128,61900000.0
2007-01-24 08:35:00,2.46116,2.46152,2.46116,2.46129,24800000.0
2007-01-24 08:36:00,2.46111,2.46116,2.46076,2.4608,23000000.0
2007-01-24 08:37:00,2.4611,2.4611,2.46077,2.46077,20800000.0
2007-01-24 08:38:00,2.4607,2.46072,2.46047,2.46056,25300000.0
2007-01-24 08:39:00,2.4605,2.46072,2.46043,2.46072,44900000.0
2007-01-24 08:40:00,2.46053,2.46066,2.4604,2.46052,36300000.0
2007-01-24 08:41:00,2.4602,2.46037,2.46014,2.46037,43300000.0
2007-01-24 08:42:00,2.46035,2.46035,2.45909,2.45909,33100000.0
2007-01-24 08:43:00,2.4589,2.45916,2.4589,2.45891,29200000.0
2007-01-24 08:44:00,2.45888,2.45929,2.45877,2.4589,32400000.0
2007-01-24 08:45:00,2.45866,2.45908,2.45851,2.45867,32600000.0
2007-01-24 08:46:00,2.45841,2.45857,2.45819,2.4585,22300000.0
2007-01-24 08:47:00,2.45815,2.45819,2.45776,2.4578,36000000.0
2007-01-24 08:48:00,2.45754,2.45761,2.45727,2.45732,35400000.0
2007-01-24 08:49:00,2.45745,2.45746,2.45687,2.45703,48400000.0
2007-01-24 08:50:00,2.45688,2.45712,2.45687,2.45694,15900000.0
2007-01-24 08:51:00,2.45676,2.45688,2.45614,2.45622,43500001.0
2007-01-24 08:52:00,2.45659,2.45698,2.45659,2.45698,33200000.0
2007-01-24 08:53:00,2.45722,2.45751,2.45722,2.45724,44500000.0
2007-01-24 08:54:00,2.45737,2.45769,2.45719,2.45756,36600000.0
2007-01-24 08:55:00,2.45768,2.45779,2.45746,2.4577,33600000.0
2007-01-24 08:56:00,2.45717,2.45731,2.45678,2.45678,23500000.0
2007-01-24 08:57:00,2.4564,2.45662,2.45629,2.45637,41000000.0
2007-01-24 08:58:00,2.45645,2.45645,2.45588,2.4559,33200000.0
2007-01-24 08:59:00,2.45557,2.45643,2.45553,2.45643,41000000.0
2007-01-24 09:00:00,2.45621,2.45662,2.45613,2.45662,45500000.0
2007-01-24 09:01:00,2.45681,2.45685,2.45653,2.45657,23900000.0
2007-01-24 09:02:00,2.45659,2.45706,2.45656,2.45687,36000000.0
2007-01-24 09:03:00,2.45671,2.4568,2.45652,2.45676,40200000.0
2007-01-24 09:04:00,2.45678,2.45717,2.45671,2.45717,46600001.0
2007-01-24 09:05:00,2.45723,2.45731,2.45715,2.45718,36200000.0
2007-01-24 09:06:00,2.45721,2.45734,2.45718,2.45734,20700000.0
2007-01-24 09:07:00,2.45734,2.45734,2.45697,2.45702,36100000.0
2007-01-24 09:08:00,2.45703,2.4573,2.45687,2.4573,34600000.0
2007-01-24 09:09:00,2.45707,2.45707,2.45647,2.45677,29900000.0
2007-01-24 09:10:00,2.45666,2.45702,2.45622,2.45622,41400000.0
2007-01-24 09:11:00,2.45624,2.45641,2.45623,2.45625,30100000.0
2007-01-24 09:12:00,2.45622,2.45648,2.45622,2.45644,47600000.0
2007-01-24 09:13:00,2.45634,2.45634,2.45621,2.45621,9300000.0
2007-01-24 09:14:00,2.45649,2.45669,2.45611,2.4563,48100000.0
2007-01-24 09:15:00,2.45655,2.45655,2.45518,2.45542,43300000.0
2007-01-24 09:16:00,2.45536,2.45574,2.45533,2.45562,37400000.0
2007-01-24 09:17:00,2.4557,2.45581,2.45534,2.45534,15200000.0
2007-01-24 09:18:00,2.45526,2.45557,2.45526,2.45557,58000000.0
2007-01-24 09:19:00,2.45563,2.45618,2.45562,2.45562,26300000.0
2007-01-24 09:20:00,2.45551,2.45561,2.45535,2.4554,30800000.0
2007-01-24 09:21:00,2.45545,2.4556,2.45481,2.45481,38000000.0
2007-01-24 09:22:00,2.455,2.45504,2.45469,2.45469,62800000.0
2007-01-24 09:23:00,2.45495,2.45524,2.45486,2.45524,32900000.0
2007-01-24 09:24:00,2.45517,2.45552,2.45517,2.4554,34700000.0
2007-01-24 09:25:00,2.45516,2.45519,2.45497,2.45518,51999999.0
2007-01-24 09:26:00,2.45527,2.4553,2.45492,2.45492,35200000.0
2007-01-24 09:27:00,2.45488,2.45488,2.45444,2.45444,16600000.0
2007-01-24 09:28:00,2.45444,2.45453,2.45423,2.45451,41200000.0
2007-01-24 09:29:00,2.45467,2.45467,2.45384,2.45394,31800000.0
2007-01-24 09:30:00,2.45386,2.45413,2.45375,2.45388,41900000.0
2007-01-24 09:31:00,2.45413,2.4543,2.45395,2.4543,37800000.0
2007-01-24 09:32:00,2.45452,2.45453,2.45422,2.45442,43800000.0
2007-01-24 09:33:00,2.45452,2.45489,2.45452,2.45463,34900000.0
2007-01-24 09:34:00,2.45465,2.45481,2.45465,2.45481,13900000.0
2007-01-24 09:35:00,2.45478,2.45492,2.45453,2.45483,16900000.0
2007-01-24 09:36:00,2.4547,2.45478,2.45454,2.45454,31200000.0
2007-01-24 09:37:00,2.45466,2.45477,2.45454,2.45457,33000000.0
2007-01-24 09:38:00,2.45465,2.45482,2.45459,2.45482,25400000.0
2007-01-24 09:39:00,2.45465,2.45502,2.45454,2.45492,49900000.0
2007-01-24 09:40:00,2.45484,2.45512,2.45482,2.45493,55900000.0
2007-01-24 09:41:00,2.45522,2.45522,2.45486,2.45506,65400000.0
2007-01-24 09:42:00,2.45494,2.45505,2.45481,2.45484,26700000.0
2007-01-24 09:43:00,2.45489,2.45491,2.45463,2.45491,29200000.0
2007-01-24 09:44:00,2.45477,2.45489,2.45465,2.45486,31400000.0
2007-01-24 09:45:00,2.45469,2.45478,2.45441,2.45441,44300000.0
2007-01-24 09:46:00,2.45442,2.45443,2.45418,2.45434,47900000.0
2007-01-24 09:47:00,2.45444,2.45461,2.45436,2.45451,53300000.0
2007-01-24 09:48:00,2.45456,2.45476,2.4543,2.4543,55200000.0
2007-01-24 09:49:00,2.45405,2.45405,2.45356,2.45356,39000000.0
2007-01-24 09:50:00,2.45306,2.45367,2.45306,2.45367,25100000.0
2007-01-24 09:51:00,2.45388,2.45388,2.45362,2.4537,38400000.0
2007-01-24 09:52:00,2.45394,2.45394,2.4533,2.45363,30200000.0
2007-01-24 09:53:00,2.45361,2.45361,2.45329,2.45344,20800000.0
2007-01-24 09:54:00,2.45325,2.45334,2.45313,2.45313,18100000.0
2007-01-24 09:55:00,2.45302,2.4532,2.45285,2.45293,37900000.0
2007-01-24 09:56:00,2.45319,2.45338,2.45299,2.4532,25400000.0
2007-01-24 09:57:00,2.45333,2.45342,2.45317,2.45326,34200000.0
2007-01-24 09:58:00,2.45345,2.45356,2.45321,2.45321,33600000.0
2007-01-24 09:59:00,2.45315,2.45315,2.45281,2.45294,33900000.0
2007-01-24 10:00:00,2.45302,2.45307,2.45262,2.45262,22600000.0
2007-01-24 10:01:00,2.45285,2.45292,2.45265,2.45292,18100000.0
2007-01-24 10:02:00,2.45312,2.45312,2.45293,2.453,25200000.0
2007-01-24 10:03:00,2.45328,2.45359,2.45322,2.45338,27800000.0
2007-01-24 10:04:00,2.45388,2.4553,2.45388,2.45524,50000000.0
2007-01-24 10:05:00,2.45526,2.45546,2.4551,2.45526,38000000.0
2007-01-24 10:06:00,2.45539,2.45562,2.45534,2.45562,17100000.0
2007-01-24 10:07:00,2.45589,2.45589,2.45547,2.45563,34800000.0
2007-01-24 10:08:00,2.45559,2.4557,2.45519,2.45523,49900001.0
2007-01-24 10:09:00,2.45509,2.45521,2.45489,2.45489,23800000.0
2007-01-24 10:10:00,2.4549,2.45491,2.45422,2.45422,29000000.0
2007-01-24 10:11:00,2.45392,2.45491,2.45392,2.45491,25300000.0
2007-01-24 10:12:00,2.45477,2.45498,2.45477,2.45488,33800000.0
2007-01-24 10:13:00,2.45493,2.45536,2.45493,2.45533,20500000.0
2007-01-24 10:14:00,2.45535,2.45572,2.45521,2.45564,29700000.0
2007-01-24 10:15:00,2.45549,2.45549,2.45512,2.45516,23600000.0
2007-01-24 10:16:00,2.45488,2.45488,2.45424,2.45427,48300000.0
2007-01-24 10:17:00,2.45431,2.45432,2.45374,2.45406,45600000.0
2007-01-24 10:18:00,2.45377,2.45405,2.45357,2.45405,21600000.0
2007-01-24 10:19:00,2.45377,2.45418,2.45377,2.45409,31000000.0
2007-01-24 10:20:00,2.45413,2.45454,2.45411,2.45454,31100000.0
2007-01-24 10:21:00,2.45441,2.45485,2.45441,2.4548,25600000.0
2007-01-24 10:22:00,2.45471,2.45486,2.45432,2.45486,58200001.0
2007-01-24 10:23:00,2.4551,2.45572,2.45503,2.45572,30300000.0
2007-01-24 10:24:00,2.45564,2.45583,2.45543,2.45562,57400000.0
2007-01-24 10:25:00,2.45516,2.4554,2.45506,2.45508,56200000.0
2007-01-24 10:26:00,2.45489,2.45489,2.45458,2.45458,37900000.0
2007-01-24 10:27:00,2.45445,2.45464,2.45427,2.45427,32100000.0
2007-01-24 10:28:00,2.4542,2.45431,2.4542,2.4543,41200000.0
2007-01-24 10:29:00,2.45428,2.4548,2.45427,2.4548,22600000.0
2007-01-24 10:30:00,2.45446,2.4547,2.45443,2.45448,39100000.0
2007-01-24 10:31:00,2.45448,2.4545,2.45417,2.45423,22900000.0
2007-01-24 10:32:00,2.4541,2.45429,2.45383,2.45398,26500000.0
2007-01-24 10:33:00,2.45408,2.45422,2.45332,2.45332,60200000.0
2007-01-24 10:34:00,2.45337,2.45355,2.45312,2.45312,19400000.0
2007-01-24 10:35:00,2.45315,2.45352,2.45315,2.45352,22000000.0
2007-01-24 10:36:00,2.45352,2.45356,2.45329,2.45336,37500000.0
2007-01-24 10:37:00,2.45352,2.45385,2.45352,2.45385,40200000.0
2007-01-24 10:38:00,2.45399,2.4543,2.45388,2.4543,20000000.0
2007-01-24 10:39:00,2.45438,2.4551,2.45435,2.4551,39300000.0
2007-01-24 10:40:00,2.45497,2.45505,2.45478,2.45492,27000000.0
2007-01-24 10:41:00,2.45494,2.45529,2.45486,2.45517,31600000.0
2007-01-24 10:42:00,2.45503,2.4552,2.455,2.4552,39400001.0
2007-01-24 10:43:00,2.45527,2.45554,2.45521,2.45529,46200000.0
2007-01-24 10:44:00,2.45514,2.45531,2.45499,2.45525,53900000.0
2007-01-24 10:45:00,2.45542,2.45555,2.45537,2.45546,30200000.0
2007-01-24 10:46:00,2.45554,2.45554,2.45529,2.45534,41900000.0
2007-01-24 10:47:00,2.45521,2.45568,2.45521,2.45548,48500000.0
2007-01-24 10:48:00,2.45559,2.45576,2.45553,2.45565,46700000.0
2007-01-24 10:49:00,2.4559,2.45619,2.45578,2.45591,26800000.0
2007-01-24 10:50:00,2.45603,2.45872,2.45603,2.4585,32700000.0
2007-01-24 10:51:00,2.45819,2.45819,2.45742,2.45744,35000000.0
2007-01-24 10:52:00,2.45761,2.45778,2.45743,2.45747,45900000.0
2007-01-24 10:53:00,2.45752,2.45765,2.45742,2.45757,43700000.0
2007-01-24 10:54:00,2.45753,2.45767,2.45753,2.45755,29200000.0
2007-01-24 10:55:00,2.45743,2.45744,2.45718,2.45722,49900000.0
2007-01-24 10:56:00,2.45697,2.45718,2.45682,2.45718,25300000.0
2007-01-24 10:57:00,2.45723,2.45747,2.45631,2.45631,52400000.0
2007-01-24 10:58:00,2.45613,2.45645,2.45598,2.45623,43800000.0
2007-01-24 10:59:00,2.45625,2.45678,2.45624,2.45668,33000000.0
2007-01-24 11:00:00,2.45672,2.45722,2.45672,2.45717,33000000.0
2007-01-24 11:01:00,2.45709,2.45718,2.45692,2.45692,48400000.0
2007-01-24 11:02:00,2.45696,2.45719,2.45684,2.45707,47900001.0
2007-01-24 11:03:00,2.45696,2.45718,2.45677,2.45707,39700000.0
2007-01-24 11:04:00,2.457,2.45715,2.45671,2.45671,21800000.0
2007-01-24 11:05:00,2.45646,2.45666,2.45632,2.45641,44800000.0
2007-01-24 11:06:00,2.4568,2.45686,2.45631,2.45641,35600001.0
2007-01-24 11:07:00,2.45646,2.45687,2.45646,2.45683,46700000.0
2007-01-24 11:08:00,2.45696,2.45751,2.45696,2.45736,28500000.0
2007-01-24 11:09:00,2.45722,2.45756,2.45707,2.45707,29800000.0
2007-01-24 11:10:00,2.4569,2.45708,2.45689,2.45701,31800000.0
2007-01-24 11:11:00,2.45709,2.45757,2.45709,2.45757,33300000.0
2007-01-24 11:12:00,2.45776,2.45792,2.45756,2.45768,41600000.0
2007-01-24 11:13:00,2.4576,2.4576,2.45723,2.45723,32700000.0
2007-01-24 11:14:00,2.45724,2.4575,2.45716,2.45722,47100001.0
2007-01-24 11:15:00,2.45723,2.45849,2.45723,2.45849,44400000.0
2007-01-24 11:16:00,2.45853,2.4586,2.45785,2.45785,25600000.0
2007-01-24 11:17:00,2.45777,2.45777,2.45751,2.45751,21400000.0
2007-01-24 11:18:00,2.45756,2.45834,2.45751,2.45802,44300000.0
2007-01-24 11:19:00,2.45794,2.45794,2.45737,2.45751,29700000.0
2007-01-24 11:20:00,2.45761,2.45779,2.45758,2.45768,41600000.0
2007-01-24 11:21:00,2.45734,2.45734,2.45713,2.45733,27700000.0
2007-01-24 11:22:00,2.45716,2.45766,2.45716,2.45752,27900000.0
2007-01-24 11:23:00,2.45766,2.4577,2.45749,2.45755,33800000.0
2007-01-24 11:24:00,2.45762,2.45763,2.45729,2.45763,38400000.0
2007-01-24 11:25:00,2.45774,2.45781,2.45754,2.45759,41100000.0
2007-01-24 11:26:00,2.45761,2.45761,2.4574,2.45758,24600000.0
2007-01-24 11:27:00,2.45751,2.45751,2.45731,2.45732,36900000.0
2007-01-24 11:28:00,2.45747,2.45766,2.45729,2.45735,45300000.0
2007-01-24 11:29:00,2.45745,2.45766,2.45731,2.45741,38800000.0
2007-01-24 11:30:00,2.45747,2.45747,2.45224,2.45241,36400000.0
2007-01-24 11:31:00,2.45221,2.4532,2.45202,2.4532,33500000.0
2007-01-24 11:32:00,2.45376,2.45551,2.45376,2.45551,34200000.0
2007-01-24 11:33:00,2.45552,2.45552,2.4544,2.4544,65899999.0
2007-01-24 11:34:00,2.45422,2.45466,2.45422,2.45466,31700000.0
2007-01-24 11:35:00,2.45465,2.45478,2.45435,2.45478,29100000.0
2007-01-24 11:36:00,2.45518,2.45542,2.45498,2.45533,28000000.0
2007-01-24 11:37:00,2.45506,2.45523,2.45479,2.45499,27400000.0
2007-01-24 11:38:00,2.4545,2.455,2.45444,2.45444,56600000.0
2007-01-24 11:39:00,2.45434,2.45445,2.45379,2.45382,52200000.0
2007-01-24 11:40:00,2.45343,2.4538,2.45325,2.4538,46800000.0
2007-01-24 11:41:00,2.45347,2.45362,2.45265,2.45265,24100000.0
2007-01-24 11:42:00,2.45241,2.45288,2.45241,2.45276,29300000.0
2007-01-24 11:43:00,2.45283,2.45337,2.45283,2.45337,21800000.0
2007-01-24 11:44:00,2.45349,2.45428,2.45349,2.45428,39000000.0
2007-01-24 11:45:00,2.4543,2.45432,2.45407,2.45418,16600000.0
2007-01-24 11:46:00,2.454,2.45413,2.45391,2.45391,29200000.0
2007-01-24 11:47:00,2.4541,2.45431,2.45385,2.45415,45000000.0
2007-01-24 11:48:00,2.45396,2.4543,2.45396,2.45423,27800000.0
2007-01-24 11:49:00,2.45421,2.45451,2.45405,2.45447,36800000.0
2007-01-24 11:50:00,2.45448,2.45465,2.4544,2.45447,37000000.0
2007-01-24 11:51:00,2.45446,2.45446,2.45385,2.45398,35300000.0
2007-01-24 11:52:00,2.45401,2.45445,2.45389,2.45445,24600000.0
2007-01-24 11:53:00,2.45449,2.45471,2.45444,2.45468,33000000.0
2007-01-24 11:54:00,2.45463,2.45463,2.45425,2.45426,37200000.0
2007-01-24 11:55:00,2.45416,2.4546,2.45416,2.45433,42200000.0
2007-01-24 11:56:00,2.45451,2.4554,2.45451,2.4554,48500000.0
2007-01-24 11:57:00,2.45546,2.45728,2.45546,2.45728,30800000.0
2007-01-24 11:58:00,2.45748,2.45787,2.45732,2.45732,24800000.0
2007-01-24 11:59:00,2.45733,2.45784,2.45732,2.45784,36800000.0
2007-01-24 12:00:00,2.45812,2.45841,2.45791,2.45811,50800001.0
2007-01-24 12:01:00,2.45821,2.45846,2.45802,2.45805,40100000.0
2007-01-24 12:02:00,2.45789,2.45807,2.45788,2.45794,71099999.0
2007-01-24 12:03:00,2.45819,2.45842,2.4581,2.4582,26400000.0
2007-01-24 12:04:00,2.45795,2.45795,2.45772,2.45777,27600000.0
2007-01-24 12:05:00,2.45767,2.45767,2.45686,2.45686,44700000.0
2007-01-24 12:06:00,2.45692,2.45692,2.45673,2.4569,38800000.0
2007-01-24 12:07:00,2.45684,2.45688,2.45666,2.45666,36900000.0
2007-01-24 12:08:00,2.45693,2.45741,2.45674,2.45741,48400000.0
2007-01-24 12:09:00,2.45754,2.45761,2.45744,2.45761,30100000.0
2007-01-24 12:10:00,2.45769,2.45804,2.45761,2.45787,27800000.0
2007-01-24 12:11:00,2.45784,2.4581,2.45777,2.45783,44900000.0
2007-01-24 12:12:00,2.45778,2.45818,2.45775,2.45818,21700000.0
2007-01-24 12:13:00,2.45823,2.45864,2.45823,2.45849,30200000.0
2007-01-24 12:14:00,2.45856,2.4586,2.45842,2.4586,33500000.0
2007-01-24 12:15:00,2.45864,2.45892,2.45855,2.45892,46000000.0
2007-01-24 12:16:00,2.45901,2.45921,2.45864,2.45871,51700000.0
2007-01-24 12:17:00,2.45883,2.45936,2.45883,2.45913,35900000.0
2007-01-24 12:18:00,2.45929,2.45941,2.45906,2.45914,37000000.0
2007-01-24 12:19:00,2.45908,2.45916,2.45901,2.45901,59500000.0
2007-01-24 12:20:00,2.45899,2.45908,2.45866,2.45866,26200000.0
2007-01-24 12:21:00,2.4585,2.45872,2.45849,2.45849,23100000.0
2007-01-24 12:22:00,2.45849,2.45867,2.45841,2.45859,45800000.0
2007-01-24 12:23:00,2.4585,2.45902,2.45831,2.45902,47000000.0
2007-01-24 12:24:00,2.45929,2.45972,2.45929,2.4596,46500001.0
2007-01-24 12:25:00,2.45974,2.45974,2.45927,2.45928,54500000.0
2007-01-24 12:26:00,2.45926,2.45999,2.45926,2.45993,36700000.0
2007-01-24 12:27:00,2.45985,2.45994,2.45957,2.45962,34500000.0
2007-01-24 12:28:00,2.45956,2.4601,2.45947,2.4601,20500000.0
2007-01-24 12:29:00,2.46022,2.46024,2.45992,2.45993,43700000.0
2007-01-24 12:30:00,2.46,2.46,2.4597,2.45985,33000000.0
2007-01-24 12:31:00,2.45981,2.45992,2.4597,2.45973,36600000.0
2007-01-24 12:32:00,2.45969,2.45985,2.45961,2.45985,26900000.0
2007-01-24 12:33:00,2.45988,2.45997,2.45962,2.45975,54900000.0
2007-01-24 12:34:00,2.45977,2.45978,2.45948,2.45955,19200000.0
2007-01-24 12:35:00,2.45969,2.45969,2.45938,2.45956,31900000.0
2007-01-24 12:36:00,2.45966,2.45977,2.45948,2.45948,27100000.0
2007-01-24 12:37:00,2.45926,2.46021,2.45926,2.46021,35200000.0
2007-01-24 12:38:00,2.46024,2.46052,2.46014,2.46014,38400000.0
2007-01-24 12:39:00,2.46017,2.46038,2.46015,2.46022,58400000.0
2007-01-24 12:40:00,2.46014,2.46028,2.45997,2.45997,40700000.0
2007-01-24 12:41:00,2.46003,2.46037,2.45989,2.46026,34600000.0
2007-01-24 12:42:00,2.46024,2.46024,2.46003,2.46012,40400000.0
2007-01-24 12:43:00,2.46,2.46008,2.45986,2.45986,24300000.0
2007-01-24 12:44:00,2.45991,2.45991,2.45958,2.45958,40000000.0
2007-01-24 12:45:00,2.45969,2.4599,2.45953,2.45975,43000000.0
2007-01-24 12:46:00,2.45968,2.45998,2.45932,2.45941,35400000.0
2007-01-24 12:47:00,2.45923,2.45941,2.45898,2.45941,58900000.0
2007-01-24 12:48:00,2.45962,2.46,2.45962,2.45998,42800000.0
2007-01-24 12:49:00,2.45998,2.46005,2.45972,2.45972,33900001.0
2007-01-24 12:50:00,2.4597,2.4597,2.45943,2.45968,37700000.0
2007-01-24 12:51:00,2.45948,2.45988,2.45939,2.45946,26200000.0
2007-01-24 12:52:00,2.45933,2.45959,2.45905,2.45923,49000000.0
2007-01-24 12:53:00,2.45913,2.45939,2.45913,2.45914,41900000.0
2007-01-24 12:54:00,2.45899,2.45925,2.45899,2.45925,14400000.0
2007-01-24 12:55:00,2.45923,2.45938,2.45914,2.45938,29300000.0
2007-01-24 12:56:00,2.45935,2.45976,2.45935,2.45966,38100000.0
2007-01-24 12:57:00,2.45972,2.45993,2.45959,2.45984,22800000.0
2007-01-24 12:58:00,2.45993,2.45993,2.45965,2.45967,31100000.0
2007-01-24 12:59:00,2.4596,2.46055,2.4596,2.46037,52100000.0
2007-01-24 13:00:00,2.4603,2.46112,2.46026,2.46068,40500000.0
2007-01-24 13:01:00,2.46063,2.46063,2.46028,2.46029,57899999.0
2007-01-24 13:02:00,2.46024,2.46047,2.46022,2.46026,41100000.0
2007-01-24 13:03:00,2.46018,2.46071,2.46018,2.46034,26200000.0
2007-01-24 13:04:00,2.46044,2.4605,2.46027,2.46027,36300000.0
2007-01-24 13:05:00,2.46072,2.46146,2.46072,2.46146,21600000.0
2007-01-24 13:06:00,2.4616,2.4616,2.4613,2.46136,23800000.0
2007-01-24 13:07:00,2.46138,2.46147,2.46128,2.46134,65100000.0
2007-01-24 13:08:00,2.46138,2.46161,2.46118,2.46118,49600000.0
2007-01-24 13:09:00,2.46114,2.46147,2.46114,2.46147,37200000.0
2007-01-24 13:10:00,2.46173,2.46236,2.46152,2.46236,35400000.0
2007-01-24 13:11:00,2.4627,2.46295,2.46236,2.46295,21600000.0
2007-01-24 13:12:00,2.46316,2.46338,2.46292,2.46325,27700000.0
2007-01-24 13:13:00,2.4631,2.4631,2.46243,2.46255,33200000.0
2007-01-24 13:14:00,2.46223,2.46242,2.46205,2.46215,33800000.0
2007-01-24 13:15:00,2.46191,2.4623,2.46186,2.4623,50500000.0
2007-01-24 13:16:00,2.46211,2.46248,2.46211,2.46236,29000000.0
2007-01-24 13:17:00,2.46218,2.46233,2.46198,2.46208,33400000.0
2007-01-24 13:18:00,2.46209,2.4623,2.46203,2.46203,32900000.0
2007-01-24 13:19:00,2.4621,2.46226,2.46209,2.46214,21400000.0
2007-01-24 13:20:00,2.46201,2.46222,2.46187,2.46222,24400000.0
2007-01-24 13:21:00,2.46225,2.46225,2.46192,2.46223,18200000.0
2007-01-24 13:22:00,2.46225,2.46247,2.46217,2.46247,40700000.0
2007-01-24 13:23:00,2.46254,2.46284,2.46242,2.4625,29400000.0
2007-01-24 13:24:00,2.46227,2.4623,2.46211,2.46222,24500000.0
2007-01-24 13:25:00,2.46219,2.46237,2.46199,2.46237,21100000.0
2007-01-24 13:26:00,2.4627,2.46311,2.46258,2.46311,37100000.0
2007-01-24 13:27:00,2.46301,2.46317,2.46298,2.46317,28500000.0
2007-01-24 13:28:00,2.46302,2.46311,2.46279,2.4628,44100000.0
2007-01-24 13:29:00,2.46269,2.46276,2.46241,2.46241,31600000.0
2007-01-24 13:30:00,2.46254,2.46284,2.46242,2.46272,53200000.0
2007-01-24 13:31:00,2.46258,2.46258,2.46218,2.46233,41900000.0
2007-01-24 13:32:00,2.46235,2.46235,2.46215,2.46215,31700000.0
2007-01-24 13:33:00,2.46197,2.46265,2.46197,2.46265,30900000.0
2007-01-24 13:34:00,2.46273,2.46344,2.46273,2.46319,36500000.0
2007-01-24 13:35:00,2.46336,2.46336,2.46309,2.46309,27700000.0
2007-01-24 13:36:00,2.4631,2.46348,2.46302,2.46316,44600000.0
2007-01-24 13:37:00,2.46309,2.46333,2.46309,2.46321,17600000.0
2007-01-24 13:38:00,2.4634,2.4634,2.46312,2.46328,58700001.0
2007-01-24 13:39:00,2.46336,2.46336,2.46259,2.46277,33200000.0
2007-01-24 13:40:00,2.46297,2.46308,2.46279,2.46279,33500000.0
2007-01-24 13:41:00,2.46259,2.46287,2.46259,2.46262,29200000.0
2007-01-24 13:42:00,2.46273,2.46289,2.4627,2.46278,36600000.0
2007-01-24 13:43:00,2.46273,2.46301,2.46273,2.46275,39300000.0
2007-01-24 13:44:00,2.46279,2.46279,2.46265,2.46265,40300000.0
2007-01-24 13:45:00,2.46273,2.46283,2.46272,2.46272,29000000.0
2007-01-24 13:46:00,2.46282,2.46291,2.46255,2.46271,46700000.0
2007-01-24 13:47:00,2.46271,2.46288,2.46271,2.46277,33900000.0
2007-01-24 13:48:00,2.46281,2.46297,2.46267,2.4627,45300000.0
2007-01-24 13:49:00,2.46276,2.46276,2.46247,2.46258,30600000.0
2007-01-24 13:50:00,2.46255,2.46262,2.46244,2.46262,33000000.0
2007-01-24 13:51:00,2.46246,2.46246,2.46229,2.46234,24500000.0
2007-01-24 13:52:00,2.46252,2.46265,2.46214,2.46265,39400000.0
2007-01-24 13:53:00,2.46263,2.46268,2.4625,2.46252,63000000.0
2007-01-24 13:54:00,2.46244,2.46256,2.46227,2.4624,25700000.0
2007-01-24 13:55:00,2.46255,2.46264,2.46222,2.46263,72000000.0
2007-01-24 13:56:00,2.46287,2.46351,2.46287,2.46347,33500000.0
2007-01-24 13:57:00,2.46367,2.46367,2.46339,2.4635,24500000.0
2007-01-24 13:58:00,2.4633,2.46361,2.46311,2.46361,26200000.0
2007-01-24 13:59:00,2.46351,2.46352,2.4632,2.46325,41100000.0
2007-01-24 14:00:00,2.4633,2.46333,2.46312,2.4633,28700000.0
2007-01-24 14:01:00,2.46321,2.46322,2.46299,2.46309,26200000.0
2007-01-24 14:02:00,2.46284,2.46284,2.4626,2.46261,32000000.0
2007-01-24 14:03:00,2.46258,2.46259,2.4624,2.46242,44000000.0
2007-01-24 14:04:00,2.46239,2.46264,2.46235,2.46259,47500000.0
2007-01-24 14:05:00,2.46245,2.46254,2.46196,2.46196,42900000.0
2007-01-24 14:06:00,2.46185,2.46217,2.46185,2.462,32100000.0
2007-01-24 14:07:00,2.46187,2.46218,2.46187,2.46187,27200000.0
2007-01-24 14:08:00,2.4619,2.4619,2.46153,2.46153,66000000.0
2007-01-24 14:09:00,2.46161,2.46178,2.46159,2.46172,31900000.0
2007-01-24 14:10:00,2.46163,2.46187,2.46145,2.46174,66799999.0
2007-01-24 14:11:00,2.46171,2.4618,2.46146,2.46146,34300000.0
2007-01-24 14:12:00,2.46182,2.46182,2.46146,2.46148,17900000.0
2007-01-24 14:13:00,2.46087,2.46087,2.45991,2.46031,22300000.0
2007-01-24 14:14:00,2.46012,2.46037,2.45998,2.46015,25300000.0
2007-01-24 14:15:00,2.45987,2.45987,2.45951,2.45966,42600000.0
2007-01-24 14:16:00,2.45955,2.45966,2.45885,2.45885,24800000.0
2007-01-24 14:17:00,2.45843,2.45866,2.45827,2.45866,33400000.0
2007-01-24 14:18:00,2.4585,2.45889,2.45818,2.45889,25600000.0
2007-01-24 14:19:00,2.45903,2.45944,2.45866,2.45892,39300000.0
2007-01-24 14:20:00,2.45895,2.45963,2.45881,2.45957,40400000.0
2007-01-24 14:21:00,2.45974,2.46,2.45974,2.45987,23500000.0
2007-01-24 14:22:00,2.4601,2.4601,2.45985,2.46005,31800000.0
2007-01-24 14:23:00,2.45979,2.46007,2.45963,2.45989,65099999.0
2007-01-24 14:24:00,2.45957,2.45957,2.45921,2.45922,25400000.0
2007-01-24 14:25:00,2.45891,2.45915,2.4588,2.4588,28400000.0
2007-01-24 14:26:00,2.45861,2.45867,2.45799,2.45815,65000000.0
2007-01-24 14:27:00,2.45839,2.45868,2.45839,2.45868,42300000.0
2007-01-24 14:28:00,2.45858,2.45858,2.4582,2.4582,23000000.0
2007-01-24 14:29:00,2.45819,2.45836,2.45819,2.45825,13200000.0
2007-01-24 14:30:00,2.45836,2.45848,2.45812,2.45817,40300000.0
2007-01-24 14:31:00,2.4581,2.45816,2.45785,2.45806,22800000.0
2007-01-24 14:32:00,2.4581,2.45816,2.45801,2.45812,27600000.0
2007-01-24 14:33:00,2.45797,2.45807,2.45783,2.45785,52400000.0
2007-01-24 14:34:00,2.45793,2.45804,2.45789,2.45804,23000000.0
2007-01-24 14:35:00,2.45785,2.45806,2.45785,2.458,27300000.0
2007-01-24 14:36:00,2.4578,2.4578,2.45709,2.45739,32600000.0
2007-01-24 14:37:00,2.45727,2.45733,2.45666,2.45666,14400000.0
2007-01-24 14:38:00,2.45665,2.45677,2.45641,2.45659,33900000.0
2007-01-24 14:39:00,2.45674,2.45737,2.45674,2.45717,20600000.0
2007-01-24 14:40:00,2.45734,2.4574,2.45698,2.45698,48500001.0
2007-01-24 14:41:00,2.45681,2.45716,2.45652,2.45652,32700000.0
2007-01-24 14:42:00,2.45652,2.45673,2.45631,2.45673,32400000.0
2007-01-24 14:43:00,2.45686,2.4571,2.45657,2.4571,34300000.0
2007-01-24 14:44:00,2.45685,2.45717,2.45681,2.45707,24100000.0
2007-01-24 14:45:00,2.45706,2.45717,2.45682,2.45688,53300000.0
2007-01-24 14:46:00,2.45688,2.45688,2.4565,2.4565,36600000.0
2007-01-24 14:47:00,2.45674,2.45721,2.45674,2.45684,36800000.0
2007-01-24 14:48:00,2.45691,2.45716,2.4569,2.45713,22700000.0
2007-01-24 14:49:00,2.45712,2.45714,2.45693,2.45698,49600000.0
2007-01-24 14:50:00,2.45666,2.45681,2.45664,2.45681,27900000.0
2007-01-24 14:51:00,2.45688,2.45703,2.4567,2.45676,34900000.0
2007-01-24 14:52:00,2.45682,2.45695,2.45673,2.45682,45800000.0
2007-01-24 14:53:00,2.4566,2.45665,2.45633,2.4565,39900000.0
2007-01-24 14:54:00,2.45631,2.45631,2.45597,2.45598,38800000.0
2007-01-24 14:55:00,2.45588,2.45593,2.45542,2.45542,38200000.0
2007-01-24 14:56:00,2.45555,2.45563,2.45538,2.45545,47400000.0
2007-01-24 14:57:00,2.45542,2.4557,2.45542,2.45549,40500000.0
2007-01-24 14:58:00,2.45557,2.4559,2.45551,2.45559,54000000.0
2007-01-24 14:59:00,2.45548,2.45586,2.45548,2.45586,19100000.0
2007-01-24 15:00:00,2.45599,2.45599,2.45568,2.45568,47200000.0
2007-01-24 15:01:00,2.45568,2.45587,2.45568,2.45583,53700000.0
2007-01-24 15:02:00,2.45597,2.45598,2.45555,2.45572,18000000.0
2007-01-24 15:03:00,2.45586,2.45586,2.45528,2.45528,30100000.0
2007-01-24 15:04:00,2.45535,2.45592,2.45535,2.45557,62300000.0
2007-01-24 15:05:00,2.45549,2.4557,2.45541,2.45563,25500000.0
2007-01-24 15:06:00,2.45554,2.45577,2.45537,2.4554,55500001.0
2007-01-24 15:07:00,2.45529,2.45541,2.4551,2.45517,35100000.0
2007-01-24 15:08:00,2.45517,2.45529,2.45487,2.45487,41800000.0
2007-01-24 15:09:00,2.45517,2.45553,2.45517,2.45527,48900000.0
2007-01-24 15:10:00,2.45522,2.45522,2.4549,2.45512,23900000.0
2007-01-24 15:11:00,2.45516,2.45516,2.45453,2.45453,26800000.0
2007-01-24 15:12:00,2.45435,2.455,2.45428,2.45487,30700000.0
2007-01-24 15:13:00,2.45498,2.45498,2.4547,2.45473,24100000.0
2007-01-24 15:14:00,2.45508,2.45542,2.45508,2.45542,21200000.0
2007-01-24 15:15:00,2.45563,2.45566,2.45529,2.45548,44800000.0
2007-01-24 15:16:00,2.45573,2.45622,2.45573,2.45586,47200001.0
2007-01-24 15:17:00,2.45577,2.45599,2.45577,2.4559,41000000.0
2007-01-24 15:18:00,2.45574,2.45574,2.45529,2.45549,19100000.0
2007-01-24 15:19:00,2.45552,2.45581,2.45552,2.45566,34300000.0
2007-01-24 15:20:00,2.45551,2.45594,2.45551,2.45591,26600000.0
2007-01-24 15:21:00,2.45608,2.45636,2.45608,2.45636,7200000.0
2007-01-24 15:22:00,2.45659,2.45697,2.45652,2.45682,44300000.0
2007-01-24 15:23:00,2.45647,2.45662,2.45639,2.45649,21800000.0
2007-01-24 15:24:00,2.45648,2.4567,2.45631,2.45637,33500000.0
2007-01-24 15:25:00,2.45632,2.45633,2.45626,2.45629,32900000.0
2007-01-24 15:26:00,2.45634,2.45639,2.45616,2.45628,33800000.0
2007-01-24 15:27:00,2.45624,2.45641,2.45616,2.45635,22700000.0
2007-01-24 15:28:00,2.45632,2.45646,2.45618,2.45633,48200000.0
2007-01-24 15:29:00,2.45636,2.45661,2.45636,2.45651,20800000.0
2007-01-24 15:30:00,2.45647,2.45658,2.4564,2.45653,40700000.0
2007-01-24 15:31:00,2.45656,2.45699,2.45643,2.45677,45700000.0
2007-01-24 15:32:00,2.45689,2.45692,2.45658,2.45684,34500000.0
2007-01-24 15:33:00,2.45683,2.45701,2.45663,2.45668,36100000.0
2007-01-24 15:34:00,2.45668,2.45699,2.45668,2.45683,29400000.0
2007-01-24 15:35:00,2.45693,2.45727,2.45687,2.45706,34500000.0
2007-01-24 15:36:00,2.45696,2.45702,2.45677,2.45685,67400000.0
2007-01-24 15:37:00,2.45706,2.45706,2.45667,2.45667,19400000.0
2007-01-24 15:38:00,2.45664,2.45664,2.45624,2.45629,48800000.0
2007-01-24 15:39:00,2.45634,2.45664,2.45612,2.4564,33500000.0
2007-01-24 15:40:00,2.45649,2.45649,2.45615,2.45615,38300000.0
2007-01-24 15:41:00,2.45621,2.45621,2.45588,2.45588,46400000.0
2007-01-24 15:42:00,2.45595,2.45625,2.45594,2.45615,49200000.0
2007-01-24 15:43:00,2.4559,2.4559,2.45552,2.45573,25200000.0
2007-01-24 15:44:00,2.4556,2.45574,2.4556,2.45572,28000000.0
2007-01-24 15:45:00,2.45572,2.45595,2.45561,2.45562,51300000.0
2007-01-24 15:46:00,2.45551,2.45577,2.45527,2.45527,28800000.0
2007-01-24 15:47:00,2.45527,2.4555,2.45512,2.45512,38600000.0
2007-01-24 15:48:00,2.45515,2.45553,2.45505,2.45507,91499998.0
2007-01-24 15:49:00,2.45517,2.45517,2.45473,2.45478,40900000.0
2007-01-24 15:50:00,2.45471,2.4549,2.45434,2.45434,36600000.0
2007-01-24 15:51:00,2.45419,2.45428,2.45402,2.45411,28300000.0
2007-01-24 15:52:00,2.45392,2.45398,2.45358,2.45398,28600000.0
2007-01-24 15:53:00,2.45388,2.45408,2.45386,2.45397,45300000.0
2007-01-24 15:54:00,2.45401,2.45425,2.45393,2.45405,33800000.0
2007-01-24 15:55:00,2.45385,2.45391,2.4536,2.45391,31300000.0
2007-01-24 15:56:00,2.45392,2.45418,2.45383,2.45383,12900000.0
2007-01-24 15:57:00,2.45398,2.45407,2.45386,2.45398,63900000.0
2007-01-24 15:58:00,2.45414,2.45414,2.45363,2.45363,14400000.0
2007-01-24 15:59:00,2.45362,2.45373,2.45344,2.45348,19600000.0
2007-01-24 16:00:00,2.45322,2.45322,2.45297,2.45299,20200000.0
2007-01-24 16:01:00,2.45257,2.45257,2.45227,2.45237,25300000.0
2007-01-24 16:02:00,2.45242,2.45242,2.45189,2.4521,43800000.0
2007-01-24 16:03:00,2.45232,2.45258,2.45232,2.45258,36000000.0
2007-01-24 16:04:00,2.45244,2.45284,2.4523,2.45284,34000000.0
2007-01-24 16:05:00,2.45298,2.45309,2.45283,2.45305,43400000.0
2007-01-24 16:06:00,2.45317,2.45343,2.45317,2.45323,19200000.0
2007-01-24 16:07:00,2.45312,2.45327,2.45296,2.45327,37800000.0
2007-01-24 16:08:00,2.45323,2.45367,2.45323,2.45345,24400000.0
2007-01-24 16:09:00,2.4534,2.45349,2.45332,2.45338,27200000.0
2007-01-24 16:10:00,2.45331,2.45339,2.45315,2.45327,27100000.0
2007-01-24 16:11:00,2.45351,2.45365,2.45333,2.45361,46700000.0
2007-01-24 16:12:00,2.45348,2.45366,2.45343,2.45352,46100000.0
2007-01-24 16:13:00,2.45341,2.45367,2.45335,2.45363,22500000.0
2007-01-24 16:14:00,2.45371,2.4539,2.45359,2.45375,38100000.0
2007-01-24 16:15:00,2.45371,2.45371,2.45351,2.45356,31600000.0
2007-01-24 16:16:00,2.45351,2.45351,2.4532,2.45327,39600000.0
2007-01-24 16:17:00,2.45327,2.45357,2.45308,2.45357,30400000.0
2007-01-24 16:18:00,2.4537,2.45414,2.4537,2.454,19200000.0
2007-01-24 16:19:00,2.45402,2.45466,2.45402,2.45456,33200000.0
2007-01-24 16:20:00,2.45447,2.45447,2.4541,2.4541,28900000.0
2007-01-24 16:21:00,2.45427,2.45453,2.45421,2.45427,34800000.0
2007-01-24 16:22:00,2.45449,2.45471,2.45424,2.45459,45400000.0
2007-01-24 16:23:00,2.45446,2.45479,2.45446,2.4547,29000000.0
2007-01-24 16:24:00,2.45465,2.45469,2.45432,2.45469,41700000.0
2007-01-24 16:25:00,2.45504,2.45549,2.45498,2.45549,17800000.0
2007-01-24 16:26:00,2.45542,2.45568,2.45536,2.45541,43000000.0
2007-01-24 16:27:00,2.45564,2.45585,2.45558,2.45577,44300000.0
2007-01-24 16:28:00,2.45584,2.45584,2.4554,2.4554,38100000.0
2007-01-24 16:29:00,2.45522,2.45561,2.45522,2.45547,27800000.0
2007-01-24 16:30:00,2.45536,2.45555,2.45527,2.45536,24500000.0
2007-01-24 16:31:00,2.45545,2.45565,2.45533,2.45547,44700000.0
2007-01-24 16:32:00,2.45573,2.45582,2.45556,2.4557,38600000.0
2007-01-24 16:33:00,2.45581,2.45596,2.45581,2.4559,30300000.0
2007-01-24 16:34:00,2.45604,2.4562,2.45592,2.4561,49800001.0
2007-01-24 16:35:00,2.45608,2.45616,2.45589,2.4561,34000000.0
2007-01-24 16:36:00,2.45611,2.45645,2.45611,2.45642,22200000.0
2007-01-24 16:37:00,2.45663,2.45697,2.45656,2.45692,28000000.0
2007-01-24 16:38:00,2.45706,2.45729,2.45698,2.45715,25400000.0
2007-01-24 16:39:00,2.45709,2.45709,2.45679,2.45683,38300000.0
2007-01-24 16:40:00,2.45697,2.45697,2.45646,2.45652,16100000.0
2007-01-24 16:41:00,2.45645,2.45665,2.45639,2.45665,48599999.0
2007-01-24 16:42:00,2.45656,2.45678,2.4565,2.45658,45500000.0
2007-01-24 16:43:00,2.45674,2.45691,2.45649,2.45691,29200000.0
2007-01-24 16:44:00,2.45685,2.45702,2.45676,2.45679,32800000.0
2007-01-24 16:45:00,2.45675,2.45684,2.45647,2.45648,50800000.0
2007-01-24 16:46:00,2.45648,2.45655,2.45642,2.45645,47700000.0
2007-01-24 16:47:00,2.45631,2.45674,2.45631,2.45674,28000000.0
2007-01-24 16:48:00,2.45669,2.45684,2.45659,2.45659,39100000.0
2007-01-24 16:49:00,2.45667,2.45687,2.45661,2.45687,40200000.0
2007-01-24 16:50:00,2.45695,2.45741,2.45695,2.45741,39600000.0
2007-01-24 16:51:00,2.45753,2.45779,2.45744,2.45752,45200000.0
2007-01-24 16:52:00,2.45736,2.45746,2.45729,2.45746,45700000.0
2007-01-24 16:53:00,2.45737,2.45755,2.45737,2.45751,42800000.0
2007-01-24 16:54:00,2.45752,2.4578,2.45752,2.4578,43100000.0
2007-01-24 16:55:00,2.45784,2.45796,2.45747,2.45753,44500000.0
2007-01-24 16:56:00,2.45754,2.45789,2.45754,2.45785,28400000.0
2007-01-24 16:57:00,2.45789,2.45789,2.45761,2.45778,30200000.0
2007-01-24 16:58:00,2.4578,2.45783,2.45748,2.4576,30100000.0
2007-01-24 16:59:00,2.45763,2.45777,2.45742,2.45742,17200000.0
2007-01-24 17:00:00,2.4574,2.45751,2.45722,2.45722,19800000.0
2007-01-24 17:01:00,2.4574,2.45752,2.45736,2.45742,32200000.0
2007-01-24 17:02:00,2.45712,2.45712,2.45687,2.45703,47300001.0
2007-01-24 17:03:00,2.457,2.4571,2.4566,2.45671,27100000.0
2007-01-24 17:04:00,2.45679,2.45686,2.45653,2.45658,17900000.0
2007-01-24 17:05:00,2.45658,2.45669,2.45641,2.45641,27100000.0
2007-01-24 17:06:00,2.45622,2.45645,2.45613,2.45638,47700000.0
2007-01-24 17:07:00,2.4564,2.4564,2.45594,2.45601,35500000.0
2007-01-24 17:08:00,2.45598,2.456,2.45581,2.456,33700000.0
2007-01-24 17:09:00,2.45594,2.45608,2.45587,2.45598,24400000.0
2007-01-24 17:10:00,2.45586,2.45596,2.45542,2.45542,37600000.0
2007-01-24 17:11:00,2.45514,2.45514,2.45466,2.45476,33000000.0
2007-01-24 17:12:00,2.45484,2.45486,2.45463,2.45468,40300000.0
2007-01-24 17:13:00,2.45482,2.45482,2.45348,2.4535,38900000.0
2007-01-24 17:14:00,2.45389,2.45465,2.45389,2.45456,40200000.0
2007-01-24 17:15:00,2.45467,2.45486,2.45465,2.45484,21600000.0
2007-01-24 17:16:00,2.45468,2.45468,2.45423,2.45438,32600000.0
2007-01-24 17:17:00,2.45472,2.45538,2.45472,2.45535,18600000.0
2007-01-24 17:18:00,2.45532,2.45562,2.45518,2.45537,63900001.0
2007-01-24 17:19:00,2.45529,2.45529,2.45447,2.45466,53100000.0
2007-01-24 17:20:00,2.45501,2.45511,2.45467,2.45499,43900000.0
2007-01-24 17:21:00,2.45488,2.45512,2.45488,2.45496,40800000.0
2007-01-24 17:22:00,2.45508,2.45524,2.4546,2.45467,56000000.0
2007-01-24 17:23:00,2.45454,2.45454,2.45403,2.45409,34600000.0
2007-01-24 17:24:00,2.45405,2.45431,2.45397,2.45425,46600000.0
2007-01-24 17:25:00,2.45424,2.45454,2.454,2.45425,39100000.0
2007-01-24 17:26:00,2.45429,2.45457,2.45387,2.45428,37300000.0
2007-01-24 17:27:00,2.45418,2.45418,2.45347,2.45358,22600000.0
2007-01-24 17:28:00,2.45368,2.45378,2.4535,2.4535,28800000.0
2007-01-24 17:29:00,2.4534,2.45399,2.4533,2.45399,29000000.0
2007-01-24 17:30:00,2.45423,2.45595,2.45423,2.45595,35100000.0
2007-01-24 17:31:00,2.45643,2.45679,2.45619,2.45679,42300000.0
2007-01-24 17:32:00,2.45679,2.45729,2.45666,2.45684,43400000.0
2007-01-24 17:33:00,2.45684,2.45764,2.45684,2.45764,23700000.0
2007-01-24 17:34:00,2.45732,2.45764,2.45707,2.45707,29300000.0
2007-01-24 17:35:00,2.45678,2.45709,2.45678,2.45687,41800000.0
2007-01-24 17:36:00,2.45688,2.45707,2.45663,2.45698,69499999.0
2007-01-24 17:37:00,2.45669,2.4568,2.4564,2.4564,15600000.0
2007-01-24 17:38:00,2.45626,2.45627,2.45607,2.45627,24000000.0
2007-01-24 17:39:00,2.45598,2.45598,2.45541,2.45541,28900000.0
2007-01-24 17:40:00,2.45548,2.45551,2.45518,2.4553,51600000.0
2007-01-24 17:41:00,2.45523,2.45536,2.45508,2.45519,24400000.0
2007-01-24 17:42:00,2.45524,2.45531,2.45477,2.45478,40800000.0
2007-01-24 17:43:00,2.45486,2.4549,2.45443,2.45443,39600000.0
2007-01-24 17:44:00,2.4543,2.45463,2.45429,2.45446,44800000.0
2007-01-24 17:45:00,2.45423,2.45437,2.454,2.45427,25300000.0
2007-01-24 17:46:00,2.45442,2.45481,2.45442,2.45481,17200000.0
2007-01-24 17:47:00,2.4549,2.45524,2.4549,2.45522,23800000.0
2007-01-24 17:48:00,2.45486,2.45509,2.45474,2.45475,40800000.0
2007-01-24 17:49:00,2.45466,2.45479,2.45449,2.45458,37200000.0
2007-01-24 17:50:00,2.45441,2.455,2.45441,2.455,40400000.0
2007-01-24 17:51:00,2.4551,2.45518,2.45494,2.45496,26600000.0
2007-01-24 17:52:00,2.45477,2.45488,2.45432,2.45432,40200000.0
2007-01-24 17:53:00,2.45407,2.45407,2.45368,2.4539,34600000.0
2007-01-24 17:54:00,2.45369,2.45397,2.45354,2.45389,30600000.0
2007-01-24 17:55:00,2.45376,2.45383,2.45348,2.45348,28700000.0
2007-01-24 17:56:00,2.45351,2.45351,2.45312,2.4534,37600000.0
2007-01-24 17:57:00,2.4536,2.45374,2.45342,2.45365,45700000.0
2007-01-24 17:58:00,2.45372,2.45383,2.45353,2.45358,44600000.0
2007-01-24 17:59:00,2.45344,2.45351,2.45281,2.4529,31600000.0
2007-01-24 18:00:00,2.45307,2.45389,2.45307,2.45389,17000000.0
2007-01-24 18:01:00,2.45395,2.45469,2.45395,2.45437,322200000.0
2007-01-24 18:02:00,2.45466,2.45505,2.45452,2.45452,334000000.0
2007-01-24 18:03:00,2.45459,2.4549,2.45457,2.45478,454099999.0
2007-01-24 18:04:00,2.45483,2.45569,2.45483,2.45563,306200000.0
2007-01-24 18:05:00,2.45579,2.45595,2.45553,2.45574,179700000.0
2007-01-24 18:06:00,2.45578,2.45626,2.45576,2.45592,373800000.0
2007-01-24 18:07:00,2.45598,2.45642,2.45598,2.45628,359500000.0
2007-01-24 18:08:00,2.45611,2.45632,2.45588,2.45596,403100000.0
2007-01-24 18:09:00,2.456,2.45684,2.456,2.4567,336899999.0
2007-01-24 18:10:00,2.45671,2.45685,2.45649,2.45665,279500001.0
2007-01-24 18:11:00,2.45671,2.45671,2.45606,2.45624,250200000.0
2007-01-24 18:12:00,2.45591,2.45618,2.45553,2.45564,207600000.0
2007-01-24 18:13:00,2.45546,2.45588,2.45527,2.45567,172200000.0
2007-01-24 18:14:00,2.4558,2.45581,2.45539,2.45545,325100001.0
2007-01-24 18:15:00,2.45547,2.45588,2.45547,2.45561,321100001.0
2007-01-24 18:16:00,2.45598,2.45618,2.45573,2.45587,371800001.0
2007-01-24 18:17:00,2.45585,2.45591,2.45537,2.45542,245799999.0
2007-01-24 18:18:00,2.45572,2.45589,2.45552,2.45573,165900000.0
2007-01-24 18:19:00,2.4557,2.4559,2.45525,2.45532,258400000.0
2007-01-24 18:20:00,2.45528,2.45583,2.45528,2.45573,174700000.0
2007-01-24 18:21:00,2.45561,2.45572,2.45533,2.45553,247999999.0
2007-01-24 18:22:00,2.45555,2.45575,2.45548,2.45556,191100000.0
2007-01-24 18:23:00,2.45543,2.45567,2.45513,2.45567,293899999.0
2007-01-24 18:24:00,2.4557,2.45574,2.45534,2.4557,341800000.0
2007-01-24 18:25:00,2.45569,2.45569,2.45544,2.45568,254900000.0
2007-01-24 18:26:00,2.45573,2.45609,2.45573,2.45584,368599999.0
2007-01-24 18:27:00,2.45584,2.45639,2.45582,2.45603,368600002.0
2007-01-24 18:28:00,2.4561,2.45645,2.45605,2.4562,185000000.0
2007-01-24 18:29:00,2.45609,2.45644,2.45594,2.45638,245899999.0
2007-01-24 18:30:00,2.45648,2.45668,2.45635,2.45655,232200000.0
2007-01-24 18:31:00,2.45665,2.45697,2.45652,2.45675,189800000.0
2007-01-24 18:32:00,2.45674,2.45674,2.45649,2.45655,149000000.0
2007-01-24 18:33:00,2.45638,2.4564,2.45605,2.4564,279500000.0
2007-01-24 18:34:00,2.45659,2.45678,2.45642,2.45662,365100000.0
2007-01-24 18:35:00,2.45665,2.45675,2.45638,2.45656,197899999.0
2007-01-24 18:36:00,2.4565,2.45653,2.45619,2.45628,89100000.0
2007-01-24 18:37:00,2.45635,2.45703,2.45628,2.45703,95400000.0
2007-01-24 18:38:00,2.45702,2.45717,2.45673,2.45674,100200000.0
2007-01-24 18:39:00,2.45663,2.45687,2.45655,2.45671,208800001.0
2007-01-24 18:40:00,2.45662,2.45679,2.4565,2.4567,241300001.0
2007-01-24 18:41:00,2.45674,2.45686,2.45668,2.4568,144099999.0
2007-01-24 18:42:00,2.45694,2.45709,2.45659,2.45689,132200000.0
2007-01-24 18:43:00,2.45679,2.45701,2.45678,2.45692,82700000.0
2007-01-24 18:44:00,2.45708,2.4571,2.45678,2.45678,132900000.0
2007-01-24 18:45:00,2.45684,2.457,2.45667,2.45689,72400000.0
2007-01-24 18:46:00,2.45679,2.45679,2.45652,2.45663,42000000.0
2007-01-24 18:47:00,2.45659,2.45685,2.45659,2.45685,26400000.0
2007-01-24 18:48:00,2.4568,2.45712,2.4568,2.45688,103800000.0
2007-01-24 18:49:00,2.45715,2.45715,2.45694,2.45696,28500000.0
2007-01-24 18:50:00,2.45685,2.45685,2.45648,2.45648,50100000.0
2007-01-24 18:51:00,2.45638,2.45661,2.45631,2.45648,163700000.0
2007-01-24 18:52:00,2.4564,2.45672,2.45625,2.45625,181900000.0
2007-01-24 18:53:00,2.45624,2.45658,2.45572,2.45584,119300000.0
2007-01-24 18:54:00,2.45569,2.45584,2.45558,2.45576,134100000.0
2007-01-24 18:55:00,2.45565,2.45572,2.45536,2.45572,161000000.0
2007-01-24 18:56:00,2.45576,2.45576,2.45554,2.45554,39500000.0
2007-01-24 18:57:00,2.45547,2.45581,2.45527,2.4553,71100000.0
2007-01-24 18:58:00,2.45533,2.45553,2.45523,2.45531,232800000.0
2007-01-24 18:59:00,2.45536,2.45552,2.45532,2.45541,218600000.0
2007-01-24 19:00:00,2.45528,2.45532,2.45493,2.45515,70400000.0
2007-01-24 19:01:00,2.45521,2.45554,2.45514,2.45554,34600000.0
2007-01-24 19:02:00,2.4557,2.45581,2.45565,2.45565,146700000.0
2007-01-24 19:03:00,2.45558,2.45575,2.45546,2.45551,87300000.0
2007-01-24 19:04:00,2.45543,2.45543,2.45509,2.45536,30000000.0
2007-01-24 19:05:00,2.45558,2.45567,2.45547,2.45567,48100000.0
2007-01-24 19:06:00,2.45563,2.45576,2.45544,2.45555,232400000.0
2007-01-24 19:07:00,2.45548,2.45564,2.45525,2.45535,132300000.0
2007-01-24 19:08:00,2.45539,2.45549,2.45522,2.45545,242500000.0
2007-01-24 19:09:00,2.45532,2.45549,2.45519,2.45523,134800000.0
2007-01-24 19:10:00,2.45519,2.45526,2.45487,2.45521,114700001.0
2007-01-24 19:11:00,2.45524,2.45527,2.45497,2.45511,52600000.0
2007-01-24 19:12:00,2.4552,2.4552,2.45508,2.4552,18900000.0
2007-01-24 19:13:00,2.4552,2.4552,2.45487,2.45488,144000000.0
2007-01-24 19:14:00,2.45495,2.45513,2.45481,2.45513,94800000.0
2007-01-24 19:15:00,2.4551,2.45537,2.455,2.45519,119200000.0
2007-01-24 19:16:00,2.45541,2.45555,2.45534,2.45553,24000000.0
2007-01-24 19:17:00,2.4556,2.45565,2.45544,2.45557,81300000.0
2007-01-24 19:18:00,2.45564,2.45582,2.45561,2.45577,106199999.0
2007-01-24 19:19:00,2.45572,2.45582,2.45544,2.45554,96899999.0
2007-01-24 19:20:00,2.45563,2.45574,2.45547,2.45571,148300000.0
2007-01-24 19:21:00,2.4557,2.45583,2.45563,2.45583,86600000.0
2007-01-24 19:22:00,2.45598,2.45638,2.45587,2.45618,72500000.0
2007-01-24 19:23:00,2.45619,2.45627,2.45607,2.45614,157000000.0
2007-01-24 19:24:00,2.45627,2.45641,2.45616,2.45628,77800000.0
2007-01-24 19:25:00,2.45608,2.45608,2.45549,2.45549,63300000.0
2007-01-24 19:26:00,2.45545,2.45572,2.4554,2.45562,140100000.0
2007-01-24 19:27:00,2.45543,2.4556,2.45539,2.45547,118000000.0
2007-01-24 19:28:00,2.4555,2.45553,2.45537,2.45537,80600000.0
2007-01-24 19:29:00,2.45529,2.45534,2.45512,2.45523,100200000.0
2007-01-24 19:30:00,2.45522,2.45553,2.45515,2.4555,193599999.0
2007-01-24 19:31:00,2.45549,2.45578,2.45549,2.45564,64500000.0
2007-01-24 19:32:00,2.45564,2.45589,2.45562,2.45581,164000000.0
2007-01-24 19:33:00,2.45587,2.45614,2.45582,2.45601,44700000.0
2007-01-24 19:34:00,2.45599,2.45599,2.4557,2.45586,150700001.0
2007-01-24 19:35:00,2.45593,2.45607,2.4558,2.45588,147700000.0
2007-01-24 19:36:00,2.45586,2.45617,2.45586,2.456,134900001.0
2007-01-24 19:37:00,2.45622,2.45632,2.45603,2.45632,50000000.0
2007-01-24 19:38:00,2.45628,2.45653,2.45628,2.45647,29000000.0
2007-01-24 19:39:00,2.45643,2.45648,2.45621,2.45648,75200000.0
2007-01-24 19:40:00,2.45633,2.45633,2.45609,2.45615,97500000.0
2007-01-24 19:41:00,2.45616,2.45658,2.45612,2.45641,73100000.0
2007-01-24 19:42:00,2.45649,2.45654,2.45616,2.45616,92900000.0
2007-01-24 19:43:00,2.45608,2.45631,2.45608,2.45628,47600000.0
2007-01-24 19:44:00,2.45645,2.45657,2.4564,2.4564,72500000.0
2007-01-24 19:45:00,2.4563,2.45638,2.45624,2.45638,38800000.0
2007-01-24 19:46:00,2.45659,2.45666,2.45639,2.45653,89400000.0
2007-01-24 19:47:00,2.45651,2.45673,2.45651,2.4567,47800000.0
2007-01-24 19:48:00,2.45667,2.45695,2.45667,2.45692,62800000.0
2007-01-24 19:49:00,2.45712,2.4573,2.45694,2.45714,84500000.0
2007-01-24 19:50:00,2.45715,2.45717,2.45694,2.45716,58600000.0
2007-01-24 19:51:00,2.45719,2.4572,2.45697,2.45702,137600000.0
2007-01-24 19:52:00,2.45701,2.45741,2.45701,2.45739,83800000.0
2007-01-24 19:53:00,2.45733,2.45734,2.45722,2.45724,39700000.0
2007-01-24 19:54:00,2.4574,2.45757,2.45735,2.45738,59500000.0
2007-01-24 19:55:00,2.4574,2.4576,2.4574,2.45759,37900001.0
2007-01-24 19:56:00,2.45767,2.45767,2.45745,2.45754,72200000.0
2007-01-24 19:57:00,2.45758,2.45772,2.45756,2.45756,116400000.0
2007-01-24 19:58:00,2.4575,2.45767,2.4575,2.45758,113800000.0
2007-01-24 19:59:00,2.45757,2.45766,2.4575,2.45757,103400000.0
2007-01-24 20:00:00,2.45785,2.45797,2.45768,2.45768,80100000.0
2007-01-24 20:01:00,2.45759,2.45783,2.45747,2.45762,84400000.0
2007-01-24 20:02:00,2.45747,2.45759,2.4573,2.4573,37200000.0
2007-01-24 20:03:00,2.45757,2.45757,2.45731,2.45745,49100000.0
2007-01-24 20:04:00,2.45756,2.45756,2.45739,2.45744,26600000.0
2007-01-24 20:05:00,2.45747,2.45749,2.45718,2.45718,33500000.0
2007-01-24 20:06:00,2.45708,2.4573,2.45708,2.45711,47500000.0
2007-01-24 20:07:00,2.45728,2.45739,2.45728,2.45729,44500000.0
2007-01-24 20:08:00,2.45732,2.45732,2.45699,2.45723,90200000.0
2007-01-24 20:09:00,2.45707,2.45707,2.45696,2.45696,28500000.0
2007-01-24 20:10:00,2.45717,2.45722,2.45716,2.45722,41099999.0
2007-01-24 20:11:00,2.45716,2.4574,2.45714,2.45714,60800000.0
2007-01-24 20:12:00,2.45717,2.45755,2.45717,2.45737,148300000.0
2007-01-24 20:13:00,2.45733,2.45761,2.45729,2.45747,151600000.0
2007-01-24 20:14:00,2.45758,2.45763,2.4574,2.45758,90400000.0
2007-01-24 20:15:00,2.45753,2.4577,2.45745,2.45748,172200000.0
2007-01-24 20:16:00,2.45745,2.45756,2.45734,2.45745,170699998.0
2007-01-24 20:17:00,2.45744,2.45747,2.45733,2.45737,19700000.0
2007-01-24 20:18:00,2.4574,2.4574,2.45722,2.45731,71899999.0
2007-01-24 20:19:00,2.45718,2.45733,2.45709,2.45718,161300001.0
2007-01-24 20:20:00,2.45717,2.45742,2.4571,2.45718,215500000.0
2007-01-24 20:21:00,2.45715,2.45737,2.45715,2.45737,110700000.0
2007-01-24 20:22:00,2.45736,2.45736,2.45717,2.45727,134500001.0
2007-01-24 20:23:00,2.45725,2.45741,2.45715,2.45729,167799999.0
2007-01-24 20:24:00,2.45722,2.45722,2.45712,2.4572,31100000.0
2007-01-24 20:25:00,2.45713,2.45728,2.457,2.457,153500001.0
2007-01-24 20:26:00,2.45703,2.45725,2.45694,2.45713,152300000.0
2007-01-24 20:27:00,2.45707,2.45727,2.45693,2.45727,94500000.0
2007-01-24 20:28:00,2.45715,2.45724,2.45678,2.45678,280700000.0
2007-01-24 20:29:00,2.45702,2.45732,2.45688,2.4571,159300000.0
2007-01-24 20:30:00,2.45712,2.45733,2.45698,2.4572,345300000.0
2007-01-24 20:31:00,2.45714,2.45735,2.45712,2.45735,191900000.0
2007-01-24 20:32:00,2.45749,2.45762,2.45731,2.45758,327600000.0
2007-01-24 20:33:00,2.45749,2.45758,2.45736,2.45745,78000000.0
2007-01-24 20:34:00,2.45751,2.45763,2.45751,2.45758,106500000.0
2007-01-24 20:35:00,2.45765,2.4579,2.45757,2.45757,60800000.0
2007-01-24 20:36:00,2.45752,2.45764,2.45741,2.45759,75900000.0
2007-01-24 20:37:00,2.45741,2.45751,2.45713,2.45716,118000000.0
2007-01-24 20:38:00,2.45723,2.45761,2.45723,2.45738,156400000.0
2007-01-24 20:39:00,2.45743,2.45781,2.45738,2.45781,120299999.0
2007-01-24 20:40:00,2.45788,2.45789,2.45749,2.45772,150100000.0
2007-01-24 20:41:00,2.45778,2.4578,2.45766,2.45773,125800000.0
2007-01-24 20:42:00,2.45778,2.45795,2.45767,2.45768,52700000.0
2007-01-24 20:43:00,2.45767,2.45767,2.45737,2.45743,88700000.0
2007-01-24 20:44:00,2.45742,2.4577,2.45742,2.45764,226900000.0
2007-01-24 20:45:00,2.4577,2.45795,2.45768,2.45768,77900000.0
2007-01-24 20:46:00,2.45762,2.45784,2.45762,2.45773,28600000.0
2007-01-24 20:47:00,2.45776,2.45802,2.45771,2.45772,187900000.0
2007-01-24 20:48:00,2.45768,2.45788,2.45755,2.45755,213100000.0
2007-01-24 20:49:00,2.45758,2.45774,2.4575,2.45754,98500000.0
2007-01-24 20:50:00,2.45752,2.45782,2.45752,2.45753,151900000.0
2007-01-24 20:51:00,2.4575,2.45759,2.45735,2.45744,88400000.0
2007-01-24 20:52:00,2.45745,2.4577,2.45738,2.45747,151900000.0
2007-01-24 20:53:00,2.45755,2.45783,2.45747,2.4576,209300000.0
2007-01-24 20:54:00,2.45766,2.45768,2.45754,2.45761,159900000.0
2007-01-24 20:55:00,2.4576,2.4577,2.4576,2.4577,27200000.0
2007-01-24 20:56:00,2.45777,2.45777,2.45756,2.45759,265300000.0
2007-01-24 20:57:00,2.45761,2.45783,2.45751,2.45768,315100000.0
2007-01-24 20:58:00,2.4577,2.45778,2.45759,2.45768,167300000.0
2007-01-24 20:59:00,2.45775,2.45789,2.45761,2.45773,218600001.0
2007-01-24 21:00:00,2.45775,2.45775,2.45745,2.45748,254700001.0
2007-01-24 21:01:00,2.45755,2.45774,2.45748,2.45768,341500001.0
2007-01-24 21:02:00,2.4577,2.45772,2.45738,2.45738,82500000.0
2007-01-24 21:03:00,2.45739,2.45759,2.45738,2.45738,96800000.0
2007-01-24 21:04:00,2.45731,2.4574,2.45712,2.45721,32500000.0
2007-01-24 21:05:00,2.45715,2.45735,2.457,2.457,61800000.0
2007-01-24 21:06:00,2.45694,2.4571,2.45686,2.45693,72400000.0
2007-01-24 21:07:00,2.45691,2.45709,2.45689,2.45695,36900000.0
2007-01-24 21:08:00,2.45694,2.45702,2.45691,2.45694,27400000.0
2007-01-24 21:09:00,2.45696,2.45698,2.45685,2.45688,51500000.0
2007-01-24 21:10:00,2.45687,2.45691,2.4568,2.45684,98600000.0
2007-01-24 21:11:00,2.45679,2.45685,2.4567,2.45673,121600000.0
2007-01-24 21:12:00,2.45682,2.45687,2.45667,2.45687,33100000.0
2007-01-24 21:13:00,2.45688,2.45707,2.45681,2.45681,126100000.0
2007-01-24 21:14:00,2.45705,2.45734,2.45676,2.45734,135500000.0
2007-01-24 21:15:00,2.45724,2.4574,2.45707,2.45713,166300000.0
2007-01-24 21:16:00,2.45722,2.45739,2.45712,2.45721,83900000.0
2007-01-24 21:17:00,2.45712,2.45723,2.457,2.457,145700000.0
2007-01-24 21:18:00,2.45693,2.4571,2.45689,2.45702,130400000.0
2007-01-24 21:19:00,2.45699,2.45723,2.45669,2.45673,86900000.0
2007-01-24 21:20:00,2.4567,2.45689,2.45645,2.45665,233899999.0
2007-01-24 21:21:00,2.45674,2.45697,2.45661,2.45686,227700000.0
2007-01-24 21:22:00,2.45689,2.45691,2.45671,2.45682,156300000.0
2007-01-24 21:23:00,2.45688,2.45688,2.45645,2.45663,96900000.0
2007-01-24 21:24:00,2.4567,2.4569,2.45666,2.4569,69300000.0
2007-01-24 21:25:00,2.45691,2.45701,2.4568,2.4568,40300000.0
2007-01-24 21:26:00,2.45695,2.45702,2.45695,2.45701,36300000.0
2007-01-24 21:27:00,2.45702,2.45706,2.45689,2.45693,64800000.0
2007-01-24 21:28:00,2.45695,2.45695,2.45681,2.45682,113300000.0
2007-01-24 21:29:00,2.45685,2.45695,2.4568,2.45682,58400000.0
2007-01-24 21:30:00,2.4569,2.4571,2.45679,2.4571,45000000.0
2007-01-24 21:31:00,2.45715,2.45715,2.45684,2.45688,52600000.0
2007-01-24 21:32:00,2.45706,2.45725,2.45701,2.45712,203400000.0
2007-01-24 21:33:00,2.45705,2.45706,2.4569,2.45692,78100000.0
2007-01-24 21:34:00,2.45713,2.45723,2.45702,2.45703,167700000.0
2007-01-24 21:35:00,2.45714,2.45725,2.45705,2.45705,24600000.0
2007-01-24 21:36:00,2.45717,2.45717,2.45704,2.45707,34200000.0
2007-01-24 21:37:00,2.45698,2.45698,2.4565,2.45667,76900000.0
2007-01-24 21:38:00,2.45672,2.45691,2.45657,2.45685,60500000.0
2007-01-24 21:39:00,2.4569,2.4569,2.45651,2.45651,29900000.0
2007-01-24 21:40:00,2.45641,2.45651,2.45615,2.45625,31300000.0
2007-01-24 21:41:00,2.45595,2.45633,2.45595,2.45631,27700000.0
2007-01-24 21:42:00,2.45637,2.45674,2.4563,2.45674,84600000.0
2007-01-24 21:43:00,2.45667,2.45667,2.45603,2.45621,93400000.0
2007-01-24 21:44:00,2.45623,2.45651,2.45607,2.45607,125400000.0
2007-01-24 21:45:00,2.45606,2.45615,2.4559,2.45593,90700000.0
2007-01-24 21:46:00,2.45599,2.45617,2.45592,2.45617,62600000.0
2007-01-24 21:47:00,2.45622,2.45648,2.45614,2.45623,111600000.0
2007-01-24 21:48:00,2.45618,2.45643,2.45618,2.45637,43600000.0
2007-01-24 21:49:00,2.45643,2.45645,2.45627,2.45638,94800000.0
2007-01-24 21:50:00,2.45641,2.45641,2.45599,2.45599,24400000.0
2007-01-24 21:51:00,2.45596,2.45611,2.45581,2.45581,42700000.0
2007-01-24 21:52:00,2.4557,2.45591,2.45553,2.45559,127900001.0
2007-01-24 21:53:00,2.45564,2.45577,2.45558,2.45577,44700000.0
2007-01-24 21:54:00,2.45584,2.45595,2.45553,2.45553,47000000.0
2007-01-24 21:55:00,2.4555,2.45585,2.45545,2.4557,58000000.0
2007-01-24 21:56:00,2.45593,2.45604,2.45572,2.45591,60700000.0
2007-01-24 21:57:00,2.45604,2.45613,2.45595,2.45596,33200000.0
2007-01-24 21:58:00,2.45598,2.45614,2.45596,2.45614,46100000.0
2007-01-24 21:59:00,2.45626,2.45642,2.45618,2.45635,154800000.0
2007-01-24 22:00:00,2.45627,2.45634,2.45587,2.45587,101700001.0
2007-01-24 22:01:00,2.45586,2.45603,2.45586,2.45603,28000000.0
2007-01-24 22:02:00,2.456,2.45631,2.456,2.45607,115500000.0
2007-01-24 22:03:00,2.4561,2.45652,2.45596,2.45652,19200000.0
2007-01-24 22:04:00,2.45667,2.45668,2.45649,2.45668,83900000.0
2007-01-24 22:05:00,2.45678,2.457,2.45678,2.45685,74100000.0
2007-01-24 22:06:00,2.45686,2.45686,2.45672,2.45686,21000000.0
2007-01-24 22:07:00,2.45693,2.45698,2.45688,2.45697,18000000.0
2007-01-24 22:08:00,2.45699,2.45726,2.45699,2.45723,31500000.0
2007-01-24 22:09:00,2.45717,2.45728,2.45705,2.45713,40800000.0
2007-01-24 22:10:00,2.45736,2.45762,2.45736,2.45759,23100000.0
2007-01-24 22:11:00,2.45761,2.45762,2.45744,2.45744,18600000.0
2007-01-24 22:12:00,2.45737,2.4575,2.45713,2.45718,80100000.0
2007-01-24 22:13:00,2.45729,2.45731,2.45698,2.45698,29600000.0
2007-01-24 22:14:00,2.45699,2.45707,2.45687,2.45695,45700000.0
2007-01-24 22:15:00,2.45686,2.45717,2.45686,2.45717,129600000.0
2007-01-24 22:16:00,2.45719,2.45733,2.45695,2.45701,145700001.0
2007-01-24 22:17:00,2.45693,2.45693,2.4568,2.4568,8200000.0
2007-01-24 22:18:00,2.45679,2.45692,2.45679,2.45685,42000000.0
2007-01-24 22:19:00,2.4569,2.45703,2.45682,2.45688,25700000.0
2007-01-24 22:20:00,2.45696,2.45708,2.45693,2.45694,27500000.0
2007-01-24 22:21:00,2.45698,2.45698,2.45688,2.45696,31400000.0
2007-01-24 22:22:00,2.45694,2.45703,2.45678,2.45694,131200000.0
2007-01-24 22:23:00,2.45689,2.45696,2.45673,2.45694,79600000.0
2007-01-24 22:24:00,2.45688,2.45688,2.45676,2.45677,20900000.0
2007-01-24 22:25:00,2.45691,2.45698,2.4569,2.45695,53400000.0
2007-01-24 22:26:00,2.45691,2.45691,2.45658,2.45658,10500000.0
2007-01-24 22:27:00,2.45655,2.45665,2.45653,2.45657,32600000.0
2007-01-24 22:28:00,2.4566,2.45677,2.45659,2.45671,36200000.0
2007-01-24 22:29:00,2.45665,2.45665,2.4565,2.45652,153800000.0
2007-01-24 22:30:00,2.45648,2.45687,2.45635,2.45656,130400000.0
2007-01-24 22:31:00,2.45661,2.45663,2.45657,2.45657,17000000.0
2007-01-24 22:32:00,2.45667,2.45667,2.45653,2.45659,70699998.0
2007-01-24 22:33:00,2.45668,2.45683,2.45667,2.45682,79099999.0
2007-01-24 22:34:00,2.4568,2.45694,2.45672,2.4568,78300000.0
2007-01-24 22:35:00,2.45688,2.45688,2.45656,2.45676,30900000.0
2007-01-24 22:36:00,2.45679,2.45679,2.4566,2.45672,23500000.0
2007-01-24 22:37:00,2.45673,2.45688,2.45668,2.45681,30800000.0
2007-01-24 22:38:00,2.45682,2.45689,2.45669,2.45673,39700000.0
2007-01-24 22:39:00,2.45666,2.45689,2.45666,2.45685,18400000.0
2007-01-24 22:40:00,2.45675,2.45697,2.45675,2.4569,44000000.0
2007-01-24 22:41:00,2.45676,2.45676,2.45659,2.45664,39400000.0
2007-01-24 22:42:00,2.45659,2.45676,2.45656,2.45662,53300000.0
2007-01-24 22:43:00,2.45662,2.45677,2.45653,2.45657,104900000.0
2007-01-24 22:44:00,2.45655,2.45671,2.45651,2.4567,62000000.0
2007-01-24 22:45:00,2.45673,2.45676,2.4564,2.45643,71000000.0
2007-01-24 22:46:00,2.45639,2.4564,2.45628,2.45628,95900000.0
2007-01-24 22:47:00,2.45631,2.45647,2.45628,2.45638,27400000.0
2007-01-24 22:48:00,2.45634,2.45647,2.45622,2.45623,75500000.0
2007-01-24 22:49:00,2.45629,2.4566,2.45621,2.45637,61200000.0
2007-01-24 22:50:00,2.45632,2.45647,2.45632,2.45638,22600000.0
2007-01-24 22:51:00,2.45629,2.45632,2.45602,2.45613,72900001.0
2007-01-24 22:52:00,2.45605,2.45615,2.45605,2.45608,47000000.0
2007-01-24 22:53:00,2.45605,2.4561,2.45597,2.4561,38200000.0
2007-01-24 22:54:00,2.45609,2.45609,2.45605,2.45607,38699999.0
2007-01-24 22:55:00,2.45606,2.45623,2.45596,2.45597,41900000.0
2007-01-24 22:56:00,2.45641,2.45641,2.45597,2.45597,25300000.0
2007-01-24 22:57:00,2.45604,2.45618,2.45596,2.45618,23100000.0
2007-01-24 22:58:00,2.45597,2.45613,2.45597,2.45607,36700000.0
2007-01-24 22:59:00,2.45604,2.45631,2.4559,2.45631,26700000.0
2007-01-24 23:00:00,2.45644,2.45678,2.45644,2.45661,50800000.0
2007-01-24 23:01:00,2.45672,2.45693,2.45672,2.45693,4000000.0
2007-01-24 23:02:00,2.45692,2.45692,2.45671,2.45689,26600000.0
2007-01-24 23:03:00,2.45677,2.45704,2.45673,2.45688,51800001.0
2007-01-24 23:04:00,2.45692,2.45695,2.45681,2.45689,35500000.0
2007-01-24 23:05:00,2.45685,2.45685,2.45685,2.45685,2400000.0
2007-01-24 23:06:00,2.45676,2.45676,2.45656,2.45674,44600000.0
2007-01-24 23:07:00,2.45659,2.45659,2.45648,2.4565,4800000.0
2007-01-24 23:08:00,2.45663,2.45669,2.45653,2.45665,23700000.0
2007-01-24 23:09:00,2.4568,2.45692,2.45676,2.45688,47999999.0
2007-01-24 23:10:00,2.4568,2.45696,2.45662,2.45668,28200000.0
2007-01-24 23:11:00,2.4568,2.45706,2.45665,2.45693,32700000.0
2007-01-24 23:12:00,2.45699,2.45721,2.45699,2.45716,31300000.0
2007-01-24 23:13:00,2.4572,2.45722,2.45711,2.45721,30800000.0
2007-01-24 23:14:00,2.45714,2.45723,2.45701,2.45701,37400000.0
2007-01-24 23:15:00,2.45715,2.45722,2.45702,2.45702,25300000.0
2007-01-24 23:16:00,2.45715,2.4572,2.45715,2.4572,8600000.0
2007-01-24 23:17:00,2.45733,2.45747,2.45733,2.45747,16800000.0
2007-01-24 23:18:00,2.45761,2.45761,2.45718,2.45732,21600000.0
2007-01-24 23:19:00,2.45742,2.45757,2.45738,2.45756,17400000.0
2007-01-24 23:20:00,2.45751,2.45751,2.4571,2.45714,19400000.0
2007-01-24 23:21:00,2.45723,2.45735,2.45723,2.45734,21000000.0
2007-01-24 23:22:00,2.45745,2.45745,2.45723,2.45723,29200000.0
2007-01-24 23:23:00,2.45725,2.45748,2.45725,2.45745,16800000.0
2007-01-24 23:24:00,2.45741,2.45741,2.45719,2.45725,19200000.0
2007-01-24 23:25:00,2.45735,2.45747,2.45727,2.45744,51100000.0
2007-01-24 23:26:00,2.45747,2.45753,2.45742,2.45742,22900000.0
2007-01-24 23:27:00,2.45734,2.45758,2.45734,2.45757,10700000.0
2007-01-24 23:28:00,2.45772,2.45775,2.4574,2.4574,62900000.0
2007-01-24 23:29:00,2.45744,2.45773,2.45744,2.45773,16900000.0
2007-01-24 23:30:00,2.4575,2.4575,2.45711,2.45744,23400000.0
2007-01-24 23:31:00,2.45754,2.45773,2.45728,2.45748,44600000.0
2007-01-24 23:32:00,2.45748,2.45767,2.45744,2.45745,40300000.0
2007-01-24 23:33:00,2.45761,2.45779,2.45753,2.45753,53500000.0
2007-01-24 23:34:00,2.45739,2.45746,2.45711,2.45731,24900000.0
2007-01-24 23:35:00,2.45718,2.45718,2.45664,2.45688,49000000.0
2007-01-24 23:36:00,2.45691,2.45721,2.4569,2.4569,61699998.0
2007-01-24 23:37:00,2.4568,2.457,2.45667,2.457,26400000.0
2007-01-24 23:38:00,2.45696,2.45715,2.45687,2.45715,18600000.0
2007-01-24 23:39:00,2.45715,2.45719,2.45663,2.4568,22000000.0
2007-01-24 23:40:00,2.4568,2.45712,2.4568,2.45712,13400000.0
2007-01-24 23:41:00,2.45693,2.45693,2.45675,2.45675,27500000.0
2007-01-24 23:42:00,2.45688,2.45695,2.45686,2.45691,26600000.0
2007-01-24 23:43:00,2.45686,2.45686,2.45659,2.45659,14400000.0
2007-01-24 23:44:00,2.45662,2.45693,2.45644,2.45644,38200000.0
2007-01-24 23:45:00,2.45643,2.45693,2.45643,2.45683,23200000.0
2007-01-24 23:46:00,2.45686,2.45686,2.45654,2.45677,39000000.0
2007-01-24 23:47:00,2.4567,2.4568,2.4563,2.45674,63300000.0
2007-01-24 23:48:00,2.45659,2.45659,2.45639,2.45653,24000000.0
2007-01-24 23:49:00,2.45659,2.45659,2.45636,2.45636,14200000.0
2007-01-24 23:50:00,2.45658,2.45668,2.45646,2.45654,34400000.0
2007-01-24 23:51:00,2.45669,2.45683,2.45663,2.45663,50700000.0
2007-01-24 23:52:00,2.45672,2.4569,2.45672,2.45681,28100000.0
2007-01-24 23:53:00,2.45684,2.45706,2.45679,2.45705,36300000.0
2007-01-24 23:54:00,2.45706,2.45717,2.45688,2.4571,21800000.0
2007-01-24 23:55:00,2.45709,2.45717,2.45688,2.45688,23400000.0
2007-01-24 23:56:00,2.45693,2.45713,2.45681,2.45695,42700000.0
2007-01-24 23:57:00,2.45695,2.45742,2.45695,2.45725,34000000.0
2007-01-24 23:58:00,2.45731,2.45755,2.45713,2.45723,23800000.0
2007-01-24 23:59:00,2.45692,2.45713,2.4568,2.45713,29600000.0
2007-01-25 00:00:00,2.45694,2.45702,2.45679,2.45679,49900000.0
2007-01-25 00:01:00,2.45659,2.45666,2.45642,2.45642,18000000.0
2007-01-25 00:02:00,2.45616,2.4562,2.45593,2.45611,43800000.0
2007-01-25 00:03:00,2.45625,2.45628,2.45624,2.45628,20200000.0
2007-01-25 00:04:00,2.45644,2.45676,2.45621,2.45676,24200000.0
2007-01-25 00:05:00,2.45691,2.45707,2.45661,2.45666,23600000.0
2007-01-25 00:06:00,2.45664,2.45675,2.45657,2.45657,17800000.0
2007-01-25 00:07:00,2.45643,2.45643,2.45602,2.45628,26600000.0
2007-01-25 00:08:00,2.45635,2.45635,2.45608,2.45608,28200000.0
2007-01-25 00:09:00,2.45622,2.45622,2.45579,2.45588,64900000.0
2007-01-25 00:10:00,2.45599,2.45616,2.45586,2.45595,70499998.0
2007-01-25 00:11:00,2.45595,2.45615,2.4559,2.4559,34800000.0
2007-01-25 00:12:00,2.45604,2.45629,2.45604,2.45605,44300000.0
2007-01-25 00:13:00,2.45611,2.45636,2.45576,2.45636,44300000.0
2007-01-25 00:14:00,2.45641,2.45641,2.45628,2.45637,22300000.0
2007-01-25 00:15:00,2.45643,2.45662,2.45641,2.45641,49500000.0
2007-01-25 00:16:00,2.45662,2.45677,2.45624,2.45677,30200000.0
2007-01-25 00:17:00,2.45648,2.45657,2.45632,2.45646,39400000.0
2007-01-25 00:18:00,2.45658,2.45682,2.45658,2.45682,38200000.0
2007-01-25 00:19:00,2.45694,2.45721,2.4567,2.45721,17900000.0
2007-01-25 00:20:00,2.45713,2.45738,2.457,2.457,24400000.0
2007-01-25 00:21:00,2.45722,2.45733,2.45722,2.45733,3200000.0
2007-01-25 00:22:00,2.45744,2.45749,2.4573,2.4573,28500000.0
2007-01-25 00:23:00,2.45726,2.45747,2.45717,2.45717,44900000.0
2007-01-25 00:24:00,2.45728,2.45728,2.45689,2.45699,25600000.0
2007-01-25 00:25:00,2.45702,2.45717,2.45694,2.4571,25600000.0
2007-01-25 00:26:00,2.45697,2.45703,2.45674,2.45683,60499998.0
2007-01-25 00:27:00,2.45665,2.45674,2.45659,2.45674,20100000.0
2007-01-25 00:28:00,2.45658,2.45691,2.45639,2.45691,27400000.0
2007-01-25 00:29:00,2.4568,2.45689,2.45675,2.45689,28900000.0
2007-01-25 00:30:00,2.4569,2.45702,2.45688,2.45698,33200000.0
2007-01-25 00:31:00,2.45685,2.45695,2.45685,2.45695,36300000.0
2007-01-25 00:32:00,2.4569,2.457,2.45685,2.45693,42600000.0
2007-01-25 00:33:00,2.45689,2.45693,2.45685,2.45693,25700000.0
2007-01-25 00:34:00,2.45694,2.45704,2.45688,2.45693,21600000.0
2007-01-25 00:35:00,2.457,2.45717,2.45695,2.45705,31100000.0
2007-01-25 00:36:00,2.45702,2.45705,2.45702,2.45705,11200000.0
2007-01-25 00:37:00,2.45711,2.45711,2.45701,2.45701,24800000.0
2007-01-25 00:38:00,2.45715,2.45799,2.45715,2.45799,32900000.0
2007-01-25 00:39:00,2.45753,2.45767,2.45709,2.45709,37800000.0
2007-01-25 00:40:00,2.45676,2.45704,2.45663,2.45664,52800000.0
2007-01-25 00:41:00,2.45675,2.45675,2.45643,2.45657,65100000.0
2007-01-25 00:42:00,2.45666,2.45666,2.45641,2.45641,30200000.0
2007-01-25 00:43:00,2.45666,2.45673,2.45648,2.4565,31400000.0
2007-01-25 00:44:00,2.45629,2.4564,2.45606,2.4564,24100000.0
2007-01-25 00:45:00,2.4565,2.45682,2.4565,2.4567,39600000.0
2007-01-25 00:46:00,2.4565,2.45665,2.45638,2.45661,34400000.0
2007-01-25 00:47:00,2.45666,2.45668,2.45642,2.45645,30900000.0
2007-01-25 00:48:00,2.45645,2.45665,2.45632,2.45665,15100000.0
2007-01-25 00:49:00,2.45669,2.45669,2.45628,2.45628,18500000.0
2007-01-25 00:50:00,2.45635,2.45663,2.45635,2.45654,25800000.0
2007-01-25 00:51:00,2.45653,2.45665,2.45653,2.45664,40900000.0
2007-01-25 00:52:00,2.45645,2.45656,2.45638,2.45646,36700000.0
2007-01-25 00:53:00,2.45612,2.45612,2.45569,2.45591,43800000.0
2007-01-25 00:54:00,2.45643,2.45659,2.45643,2.45659,11600000.0
2007-01-25 00:55:00,2.45664,2.45685,2.45658,2.45658,22800000.0
2007-01-25 00:56:00,2.45651,2.45665,2.45645,2.4565,42500000.0
2007-01-25 00:57:00,2.45658,2.45687,2.45658,2.45687,30600000.0
2007-01-25 00:58:00,2.45665,2.45675,2.45652,2.4566,29500000.0
2007-01-25 00:59:00,2.45659,2.45661,2.45652,2.45657,18800000.0
2007-01-25 01:00:00,2.45642,2.45642,2.45621,2.45642,47900000.0
2007-01-25 01:01:00,2.45645,2.45648,2.45624,2.45642,28500000.0
2007-01-25 01:02:00,2.45624,2.45661,2.45624,2.45639,37100000.0
2007-01-25 01:03:00,2.45645,2.45648,2.45629,2.45637,32400000.0
2007-01-25 01:04:00,2.45655,2.45668,2.45648,2.45648,18600000.0
2007-01-25 01:05:00,2.45669,2.45669,2.45645,2.45657,28600000.0
2007-01-25 01:06:00,2.45653,2.45668,2.45652,2.45668,24900000.0
2007-01-25 01:07:00,2.45658,2.4568,2.45657,2.45678,38600000.0
2007-01-25 01:08:00,2.45667,2.45667,2.45656,2.45661,20000000.0
2007-01-25 01:09:00,2.45653,2.45653,2.45624,2.45624,33300000.0
2007-01-25 01:10:00,2.45643,2.45652,2.4563,2.45639,27800000.0
2007-01-25 01:11:00,2.45636,2.45648,2.45635,2.45646,15900000.0
2007-01-25 01:12:00,2.45645,2.45656,2.4564,2.45645,39200000.0
2007-01-25 01:13:00,2.45627,2.45629,2.45616,2.45628,36500000.0
2007-01-25 01:14:00,2.45604,2.45609,2.45582,2.45592,39100000.0
2007-01-25 01:15:00,2.45595,2.45614,2.45567,2.45598,29900000.0
2007-01-25 01:16:00,2.4561,2.4561,2.45543,2.45543,21100000.0
2007-01-25 01:17:00,2.45567,2.45623,2.45567,2.45595,20400000.0
2007-01-25 01:18:00,2.45622,2.45678,2.45622,2.45677,16200000.0
2007-01-25 01:19:00,2.45654,2.45671,2.4564,2.45657,27100000.0
2007-01-25 01:20:00,2.45634,2.45665,2.45634,2.45634,39700000.0
2007-01-25 01:21:00,2.45642,2.45676,2.45642,2.45676,13300000.0
2007-01-25 01:22:00,2.45652,2.45665,2.45627,2.45645,41000000.0
2007-01-25 01:23:00,2.45647,2.45659,2.45626,2.45626,25300000.0
2007-01-25 01:24:00,2.45634,2.45638,2.45618,2.45636,43200000.0
2007-01-25 01:25:00,2.45642,2.45657,2.45635,2.45652,36700000.0
2007-01-25 01:26:00,2.45643,2.45652,2.45637,2.45637,24400000.0
2007-01-25 01:27:00,2.4564,2.45655,2.45635,2.45645,40000000.0
2007-01-25 01:28:00,2.45642,2.45645,2.45626,2.45634,28700000.0
2007-01-25 01:29:00,2.45645,2.45668,2.45645,2.45659,23700000.0
2007-01-25 01:30:00,2.45662,2.45684,2.45662,2.45681,57900000.0
2007-01-25 01:31:00,2.45672,2.45688,2.45669,2.45688,30200000.0
2007-01-25 01:32:00,2.45703,2.45703,2.45695,2.45695,36799999.0
2007-01-25 01:33:00,2.45683,2.45683,2.45629,2.45634,36000000.0
2007-01-25 01:34:00,2.45623,2.45672,2.45621,2.45648,71200001.0
2007-01-25 01:35:00,2.45661,2.45675,2.45649,2.45649,15000000.0
2007-01-25 01:36:00,2.45635,2.45663,2.4563,2.45663,54200000.0
2007-01-25 01:37:00,2.45639,2.45651,2.45626,2.45635,49499999.0
2007-01-25 01:38:00,2.45648,2.4567,2.45641,2.4567,27100000.0
2007-01-25 01:39:00,2.45668,2.45706,2.45666,2.45666,32300000.0
2007-01-25 01:40:00,2.45672,2.45672,2.4565,2.45652,16700000.0
2007-01-25 01:41:00,2.4566,2.45662,2.4564,2.45662,42400000.0
2007-01-25 01:42:00,2.4566,2.45673,2.45653,2.45665,42100000.0
2007-01-25 01:43:00,2.45651,2.45674,2.45646,2.45665,30600000.0
2007-01-25 01:44:00,2.45668,2.45668,2.45643,2.45643,9600000.0
2007-01-25 01:45:00,2.45632,2.45662,2.45632,2.4566,39300000.0
2007-01-25 01:46:00,2.4565,2.45668,2.45642,2.45642,17100000.0
2007-01-25 01:47:00,2.45637,2.4566,2.45637,2.4566,12000000.0
2007-01-25 01:48:00,2.45661,2.45661,2.45611,2.45634,43500000.0
2007-01-25 01:49:00,2.45633,2.45633,2.45614,2.45632,27500000.0
2007-01-25 01:50:00,2.45627,2.45645,2.45627,2.45645,37300000.0
2007-01-25 01:51:00,2.45656,2.45656,2.4562,2.45622,30400000.0
2007-01-25 01:52:00,2.45623,2.45636,2.45608,2.4563,30600000.0
2007-01-25 01:53:00,2.45618,2.45662,2.45606,2.45662,31700000.0
2007-01-25 01:54:00,2.45657,2.45657,2.45644,2.45644,32800000.0
2007-01-25 01:55:00,2.45643,2.4565,2.45643,2.4565,22500000.0
2007-01-25 01:56:00,2.45654,2.45672,2.45651,2.45655,26900000.0
2007-01-25 01:57:00,2.45672,2.45672,2.45634,2.45643,24100000.0
2007-01-25 01:58:00,2.45643,2.45653,2.45643,2.45653,23700000.0
2007-01-25 01:59:00,2.45655,2.45662,2.45643,2.4565,41200000.0
2007-01-25 02:00:00,2.45667,2.45667,2.45633,2.4564,39800000.0
2007-01-25 02:01:00,2.45625,2.45639,2.45625,2.45634,54100000.0
2007-01-25 02:02:00,2.45628,2.45628,2.45573,2.4558,33400000.0
2007-01-25 02:03:00,2.45588,2.45588,2.45562,2.45583,36400000.0
2007-01-25 02:04:00,2.45595,2.4561,2.4559,2.456,26400000.0
2007-01-25 02:05:00,2.456,2.456,2.45572,2.45576,63700001.0
2007-01-25 02:06:00,2.45584,2.45629,2.45584,2.45629,17600000.0
2007-01-25 02:07:00,2.45614,2.45617,2.45589,2.456,36800000.0
2007-01-25 02:08:00,2.45599,2.45599,2.45574,2.45575,24400000.0
2007-01-25 02:09:00,2.45582,2.45582,2.45558,2.45562,17600000.0
2007-01-25 02:10:00,2.45586,2.45586,2.45553,2.45571,30800000.0
2007-01-25 02:11:00,2.45559,2.45581,2.45559,2.45574,34800000.0
2007-01-25 02:12:00,2.45575,2.45575,2.45543,2.45573,29600000.0
2007-01-25 02:13:00,2.45558,2.45559,2.45546,2.45546,22800000.0
2007-01-25 02:14:00,2.45549,2.45571,2.45538,2.45548,33000000.0
2007-01-25 02:15:00,2.45565,2.45565,2.45554,2.45564,25800000.0
2007-01-25 02:16:00,2.45566,2.45613,2.45566,2.45613,17900000.0
2007-01-25 02:17:00,2.45607,2.45607,2.45586,2.45586,40100000.0
2007-01-25 02:18:00,2.45585,2.45633,2.45585,2.45633,38300000.0
2007-01-25 02:19:00,2.45647,2.45667,2.45621,2.45634,57100000.0
2007-01-25 02:20:00,2.45645,2.45686,2.45645,2.45686,37600000.0
2007-01-25 02:21:00,2.45671,2.45672,2.4566,2.4566,20700000.0
2007-01-25 02:22:00,2.45668,2.45672,2.45657,2.45672,39100000.0
2007-01-25 02:23:00,2.45672,2.45679,2.45643,2.45643,70700000.0
2007-01-25 02:24:00,2.45637,2.45637,2.45605,2.45609,31800000.0
2007-01-25 02:25:00,2.45601,2.45609,2.456,2.456,33100000.0
2007-01-25 02:26:00,2.45608,2.45608,2.45585,2.45597,35800000.0
2007-01-25 02:27:00,2.45621,2.45621,2.45591,2.45608,39700000.0
2007-01-25 02:28:00,2.45613,2.45613,2.45598,2.4561,17800000.0
2007-01-25 02:29:00,2.45588,2.456,2.45578,2.45578,51500000.0
2007-01-25 02:30:00,2.45584,2.45607,2.45584,2.45605,32700000.0
2007-01-25 02:31:00,2.45603,2.4561,2.45594,2.45605,33000000.0
2007-01-25 02:32:00,2.45574,2.45574,2.45547,2.45563,27200000.0
2007-01-25 02:33:00,2.45568,2.45578,2.45566,2.45571,26900000.0
2007-01-25 02:34:00,2.45576,2.45581,2.45568,2.45573,31000000.0
2007-01-25 02:35:00,2.45563,2.45573,2.45554,2.45554,41600000.0
2007-01-25 02:36:00,2.45582,2.45586,2.45577,2.45583,47100000.0
2007-01-25 02:37:00,2.45579,2.45592,2.45579,2.45592,29400000.0
2007-01-25 02:38:00,2.45592,2.45598,2.45576,2.45576,15600000.0
2007-01-25 02:39:00,2.45587,2.45599,2.45582,2.45599,23400000.0
2007-01-25 02:40:00,2.45593,2.45607,2.45592,2.45607,37700000.0
2007-01-25 02:41:00,2.45604,2.4561,2.45597,2.45597,36700000.0
2007-01-25 02:42:00,2.45586,2.45608,2.45586,2.45604,14800000.0
2007-01-25 02:43:00,2.45605,2.45605,2.45584,2.45584,11200000.0
2007-01-25 02:44:00,2.45583,2.45585,2.45571,2.45585,19100000.0
2007-01-25 02:45:00,2.45581,2.4559,2.45573,2.4559,22500000.0
2007-01-25 02:46:00,2.45592,2.45603,2.45582,2.45588,30000000.0
2007-01-25 02:47:00,2.45585,2.4561,2.45581,2.4561,24800000.0
2007-01-25 02:48:00,2.4562,2.45648,2.45608,2.4562,26400000.0
2007-01-25 02:49:00,2.45641,2.45649,2.45641,2.45649,4800000.0
2007-01-25 02:50:00,2.45657,2.45671,2.45657,2.45659,31400000.0
2007-01-25 02:51:00,2.45662,2.4568,2.45662,2.45678,25100000.0
2007-01-25 02:52:00,2.45664,2.45667,2.45643,2.45661,23200000.0
2007-01-25 02:53:00,2.45692,2.45717,2.45692,2.45699,22900000.0
2007-01-25 02:54:00,2.45694,2.45694,2.45662,2.45673,32400000.0
2007-01-25 02:55:00,2.45707,2.45713,2.45652,2.45676,29000000.0
2007-01-25 02:56:00,2.4568,2.45687,2.45655,2.45687,43700000.0
2007-01-25 02:57:00,2.45687,2.45687,2.4566,2.45662,33800000.0
2007-01-25 02:58:00,2.45659,2.45664,2.4565,2.45663,30100000.0
2007-01-25 02:59:00,2.45684,2.45691,2.4568,2.45691,30000000.0
2007-01-25 03:00:00,2.45683,2.45696,2.45674,2.45681,21800000.0
2007-01-25 03:01:00,2.45677,2.4569,2.45673,2.45687,37900000.0
2007-01-25 03:02:00,2.45675,2.45696,2.4567,2.45694,31000000.0
2007-01-25 03:03:00,2.45685,2.45702,2.45682,2.45693,25300000.0
2007-01-25 03:04:00,2.45686,2.45688,2.4566,2.45688,26000000.0
2007-01-25 03:05:00,2.45667,2.45685,2.45659,2.45672,25800000.0
2007-01-25 03:06:00,2.45663,2.45673,2.45656,2.4567,16500000.0
2007-01-25 03:07:00,2.45677,2.45677,2.4566,2.45665,27900000.0
2007-01-25 03:08:00,2.45657,2.45659,2.45641,2.45659,37400000.0
2007-01-25 03:09:00,2.45637,2.45642,2.45625,2.45635,29700000.0
2007-01-25 03:10:00,2.45643,2.45643,2.45611,2.45611,14200000.0
2007-01-25 03:11:00,2.45613,2.45613,2.45586,2.45586,7700000.0
2007-01-25 03:12:00,2.45585,2.45604,2.45571,2.45583,44900000.0
2007-01-25 03:13:00,2.45589,2.45607,2.45576,2.45584,25200000.0
2007-01-25 03:14:00,2.45579,2.45579,2.45578,2.45578,13400000.0
2007-01-25 03:15:00,2.45583,2.4559,2.45578,2.45578,24800000.0
2007-01-25 03:16:00,2.45578,2.45578,2.45534,2.45534,41900000.0
2007-01-25 03:17:00,2.45532,2.45549,2.45532,2.45549,31500000.0
2007-01-25 03:18:00,2.45538,2.45553,2.4553,2.45553,16600000.0
2007-01-25 03:19:00,2.45575,2.45575,2.4553,2.45546,24200000.0
2007-01-25 03:20:00,2.45555,2.45558,2.45551,2.45557,25900000.0
2007-01-25 03:21:00,2.45556,2.45585,2.45556,2.45571,39500000.0
2007-01-25 03:22:00,2.45579,2.45584,2.45567,2.45567,7000000.0
2007-01-25 03:23:00,2.45564,2.45568,2.45556,2.45556,36400000.0
2007-01-25 03:24:00,2.45565,2.45574,2.45561,2.45567,21800000.0
2007-01-25 03:25:00,2.45557,2.45557,2.45553,2.45553,8500000.0
2007-01-25 03:26:00,2.45541,2.45551,2.45537,2.45547,29600000.0
2007-01-25 03:27:00,2.45547,2.45565,2.45547,2.45562,20900000.0
2007-01-25 03:28:00,2.45548,2.45548,2.45532,2.4554,22100000.0
2007-01-25 03:29:00,2.45536,2.45544,2.45528,2.4553,29100000.0
2007-01-25 03:30:00,2.4553,2.4553,2.45513,2.45515,9600000.0
2007-01-25 03:31:00,2.45514,2.45531,2.45512,2.45522,21400000.0
2007-01-25 03:32:00,2.45521,2.45523,2.45509,2.45523,45600000.0
2007-01-25 03:33:00,2.4554,2.45545,2.45527,2.4553,38600000.0
2007-01-25 03:34:00,2.45515,2.45522,2.45497,2.45522,15500000.0
2007-01-25 03:35:00,2.45526,2.45526,2.45492,2.45503,28900000.0
2007-01-25 03:36:00,2.45514,2.45527,2.45505,2.45505,47100000.0
2007-01-25 03:37:00,2.45511,2.4553,2.45498,2.45502,21000000.0
2007-01-25 03:38:00,2.45504,2.45533,2.45504,2.45525,38800000.0
2007-01-25 03:39:00,2.45515,2.45515,2.45501,2.45512,32500000.0
2007-01-25 03:40:00,2.45508,2.45524,2.45502,2.4551,41800001.0
2007-01-25 03:41:00,2.45489,2.45496,2.45479,2.45496,41099999.0
2007-01-25 03:42:00,2.45489,2.45495,2.45477,2.45495,30500000.0
2007-01-25 03:43:00,2.45505,2.45512,2.45505,2.45508,14800000.0
2007-01-25 03:44:00,2.45487,2.45494,2.4547,2.45473,36000000.0
2007-01-25 03:45:00,2.45456,2.45484,2.45456,2.45484,32400000.0
2007-01-25 03:46:00,2.4547,2.4548,2.45463,2.45477,47200000.0
2007-01-25 03:47:00,2.4547,2.45486,2.45448,2.45481,26800000.0
2007-01-25 03:48:00,2.45492,2.45503,2.45484,2.45489,23300000.0
2007-01-25 03:49:00,2.4547,2.45483,2.45469,2.45469,53600000.0
2007-01-25 03:50:00,2.45487,2.45487,2.45458,2.45464,37600000.0
2007-01-25 03:51:00,2.45488,2.45488,2.45472,2.45473,28000000.0
2007-01-25 03:52:00,2.45478,2.45478,2.45475,2.45475,6400000.0
2007-01-25 03:53:00,2.45474,2.45487,2.45473,2.45482,41600000.0
2007-01-25 03:54:00,2.45473,2.45485,2.45464,2.45467,24400000.0
2007-01-25 03:55:00,2.45484,2.45484,2.45444,2.45451,47000000.0
2007-01-25 03:56:00,2.45452,2.45469,2.45444,2.45469,23700000.0
2007-01-25 03:57:00,2.45478,2.45478,2.45453,2.45459,22600000.0
2007-01-25 03:58:00,2.45443,2.45458,2.45411,2.45458,47300000.0
2007-01-25 03:59:00,2.45448,2.45448,2.45418,2.4544,36600000.0
2007-01-25 04:00:00,2.45422,2.45459,2.45422,2.45438,56700000.0
2007-01-25 04:01:00,2.45463,2.45493,2.45433,2.45493,31900000.0
2007-01-25 04:02:00,2.45512,2.4553,2.455,2.4553,20600000.0
2007-01-25 04:03:00,2.45538,2.45556,2.45524,2.45556,59700000.0
2007-01-25 04:04:00,2.4555,2.45591,2.4555,2.45591,21100000.0
2007-01-25 04:05:00,2.45568,2.45568,2.45513,2.45552,22000000.0
2007-01-25 04:06:00,2.45551,2.45551,2.45495,2.455,26300000.0
2007-01-25 04:07:00,2.4553,2.45579,2.45514,2.45579,33200000.0
2007-01-25 04:08:00,2.45585,2.45597,2.45547,2.45565,39100000.0
2007-01-25 04:09:00,2.45564,2.45582,2.45532,2.45532,25500000.0
2007-01-25 04:10:00,2.45528,2.4554,2.45499,2.45499,23000000.0
2007-01-25 04:11:00,2.45504,2.45504,2.4548,2.4548,28900000.0
2007-01-25 04:12:00,2.45455,2.4546,2.45425,2.4546,38200000.0
2007-01-25 04:13:00,2.45452,2.45479,2.45439,2.45468,34100000.0
2007-01-25 04:14:00,2.45486,2.45513,2.45486,2.45513,7000000.0
2007-01-25 04:15:00,2.45523,2.45523,2.45489,2.45512,50000000.0
2007-01-25 04:16:00,2.45515,2.45515,2.45487,2.45487,37200000.0
2007-01-25 04:17:00,2.45498,2.45498,2.45477,2.45493,57800000.0
2007-01-25 04:18:00,2.45449,2.45482,2.45449,2.45462,33400000.0
2007-01-25 04:19:00,2.45472,2.45472,2.45459,2.45459,30500000.0
2007-01-25 04:20:00,2.45449,2.45458,2.45439,2.45443,26800000.0
2007-01-25 04:21:00,2.45452,2.45475,2.45443,2.45475,40900000.0
2007-01-25 04:22:00,2.45461,2.45465,2.4545,2.45453,46400000.0
2007-01-25 04:23:00,2.45448,2.45454,2.45448,2.45454,4800000.0
2007-01-25 04:24:00,2.45448,2.45458,2.45442,2.45442,37000000.0
2007-01-25 04:25:00,2.45457,2.45498,2.45442,2.4547,36800000.0
2007-01-25 04:26:00,2.45488,2.45506,2.45487,2.45487,34000000.0
2007-01-25 04:27:00,2.45482,2.45487,2.45464,2.45465,39800000.0
2007-01-25 04:28:00,2.45459,2.45476,2.45458,2.45458,46800000.0
2007-01-25 04:29:00,2.45485,2.45485,2.45425,2.45425,26600000.0
2007-01-25 04:30:00,2.4541,2.45421,2.45395,2.45395,35500000.0
2007-01-25 04:31:00,2.45394,2.454,2.45378,2.454,52800000.0
2007-01-25 04:32:00,2.45397,2.45413,2.45387,2.45402,37800000.0
2007-01-25 04:33:00,2.45388,2.45388,2.45365,2.45375,37700000.0
2007-01-25 04:34:00,2.4535,2.45359,2.45314,2.45317,24500000.0
2007-01-25 04:35:00,2.45291,2.45311,2.45285,2.45311,43100000.0
2007-01-25 04:36:00,2.45289,2.45302,2.45269,2.45302,40600000.0
2007-01-25 04:37:00,2.45293,2.45306,2.4528,2.4528,54700001.0
2007-01-25 04:38:00,2.45262,2.4528,2.45249,2.45276,45300000.0
2007-01-25 04:39:00,2.45261,2.4527,2.45242,2.45258,18300000.0
2007-01-25 04:40:00,2.45261,2.45273,2.45251,2.45273,28300000.0
2007-01-25 04:41:00,2.45254,2.45254,2.45233,2.45237,29400000.0
2007-01-25 04:42:00,2.45233,2.45249,2.45212,2.45212,64800000.0
2007-01-25 04:43:00,2.45237,2.45237,2.45208,2.45218,31700000.0
2007-01-25 04:44:00,2.45213,2.45229,2.4521,2.45212,33100000.0
2007-01-25 04:45:00,2.4521,2.45216,2.45188,2.45213,38600000.0
2007-01-25 04:46:00,2.45229,2.45246,2.45216,2.4523,35000000.0
2007-01-25 04:47:00,2.45261,2.45278,2.45244,2.45244,31000000.0
2007-01-25 04:48:00,2.45241,2.45269,2.4522,2.45227,49000000.0
2007-01-25 04:49:00,2.4522,2.45237,2.45192,2.45207,42400000.0
2007-01-25 04:50:00,2.45216,2.45249,2.45216,2.45249,53700001.0
2007-01-25 04:51:00,2.4526,2.4526,2.45241,2.45252,32900000.0
2007-01-25 04:52:00,2.4526,2.45263,2.45246,2.45263,37100000.0
2007-01-25 04:53:00,2.45263,2.45271,2.45261,2.45264,18200000.0
2007-01-25 04:54:00,2.45249,2.45253,2.45238,2.45238,20000000.0
2007-01-25 04:55:00,2.45252,2.45263,2.45252,2.45261,38100000.0
2007-01-25 04:56:00,2.45258,2.45265,2.45232,2.45252,51000000.0
2007-01-25 04:57:00,2.45259,2.45259,2.45228,2.45232,45100000.0
2007-01-25 04:58:00,2.45236,2.45263,2.45233,2.45263,38900000.0
2007-01-25 04:59:00,2.45252,2.45275,2.45244,2.45275,23200000.0
2007-01-25 05:00:00,2.45252,2.45252,2.45231,2.45231,49300000.0
2007-01-25 05:01:00,2.45227,2.45243,2.45227,2.45227,27800000.0
2007-01-25 05:02:00,2.45224,2.45246,2.45223,2.45224,36400000.0
2007-01-25 05:03:00,2.45218,2.45227,2.45207,2.45215,27500000.0
2007-01-25 05:04:00,2.4521,2.4522,2.45208,2.45217,24100000.0
2007-01-25 05:05:00,2.45215,2.45215,2.45207,2.4521,38400000.0
2007-01-25 05:06:00,2.4521,2.45219,2.45192,2.45206,27900000.0
2007-01-25 05:07:00,2.45202,2.45208,2.45202,2.45208,6500000.0
2007-01-25 05:08:00,2.45213,2.45228,2.45202,2.45203,31700000.0
2007-01-25 05:09:00,2.45199,2.4521,2.45193,2.45203,47900000.0
2007-01-25 05:10:00,2.45194,2.45201,2.45167,2.45167,16100000.0
2007-01-25 05:11:00,2.45179,2.45215,2.45179,2.45211,31100000.0
2007-01-25 05:12:00,2.45218,2.45237,2.45218,2.45237,12600000.0
2007-01-25 05:13:00,2.45248,2.45303,2.45248,2.45301,34500000.0
2007-01-25 05:14:00,2.45304,2.45311,2.45301,2.45311,28300000.0
2007-01-25 05:15:00,2.45323,2.45337,2.45314,2.45337,20600000.0
2007-01-25 05:16:00,2.45309,2.45321,2.45297,2.45303,27000000.0
2007-01-25 05:17:00,2.453,2.45316,2.45292,2.45307,44700000.0
2007-01-25 05:18:00,2.45304,2.45318,2.45299,2.45303,43400000.0
2007-01-25 05:19:00,2.45305,2.45319,2.45276,2.45319,38700000.0
2007-01-25 05:20:00,2.45305,2.4534,2.45305,2.4534,38200000.0
2007-01-25 05:21:00,2.45332,2.45332,2.45318,2.45318,21500000.0
2007-01-25 05:22:00,2.45304,2.45309,2.45294,2.45299,36700000.0
2007-01-25 05:23:00,2.45295,2.45347,2.45295,2.45335,28900000.0
2007-01-25 05:24:00,2.45311,2.45311,2.4523,2.4523,27800000.0
2007-01-25 05:25:00,2.45246,2.45293,2.45246,2.45261,17800000.0
2007-01-25 05:26:00,2.45252,2.4526,2.45241,2.45242,35300000.0
2007-01-25 05:27:00,2.45229,2.45241,2.45224,2.45229,35700000.0
2007-01-25 05:28:00,2.45229,2.45229,2.45208,2.45208,28600000.0
2007-01-25 05:29:00,2.45218,2.45246,2.45218,2.45223,19800000.0
2007-01-25 05:30:00,2.45233,2.45235,2.45211,2.45235,44900000.0
2007-01-25 05:31:00,2.45207,2.45243,2.45207,2.45233,19100000.0
2007-01-25 05:32:00,2.45254,2.45257,2.45237,2.45246,25000000.0
2007-01-25 05:33:00,2.45272,2.45293,2.45272,2.45293,22600000.0
2007-01-25 05:34:00,2.45291,2.45328,2.45291,2.45328,20500000.0
2007-01-25 05:35:00,2.4533,2.4534,2.45325,2.4534,31900000.0
2007-01-25 05:36:00,2.45341,2.45355,2.45339,2.45341,34800000.0
2007-01-25 05:37:00,2.4535,2.45351,2.45323,2.45323,31400000.0
2007-01-25 05:38:00,2.45323,2.45347,2.45323,2.45328,24200000.0
2007-01-25 05:39:00,2.45315,2.45342,2.45315,2.45326,39300000.0
2007-01-25 05:40:00,2.4531,2.45336,2.45309,2.45309,32900000.0
2007-01-25 05:41:00,2.45309,2.45352,2.45308,2.45352,29500000.0
2007-01-25 05:42:00,2.45353,2.45353,2.4534,2.45345,59600000.0
2007-01-25 05:43:00,2.45352,2.45358,2.45338,2.4535,70700000.0
2007-01-25 05:44:00,2.45349,2.45358,2.45334,2.45349,32600000.0
2007-01-25 05:45:00,2.45353,2.45353,2.45335,2.45335,20400000.0
2007-01-25 05:46:00,2.45348,2.45349,2.45333,2.45333,19800000.0
2007-01-25 05:47:00,2.4533,2.45342,2.45322,2.45342,21300000.0
2007-01-25 05:48:00,2.45335,2.45335,2.45295,2.45322,36000000.0
2007-01-25 05:49:00,2.45295,2.45325,2.45267,2.45325,24700000.0
2007-01-25 05:50:00,2.45323,2.45332,2.45323,2.45332,8300000.0
2007-01-25 05:51:00,2.45337,2.4534,2.45337,2.4534,4300000.0
2007-01-25 05:52:00,2.45359,2.4536,2.45341,2.4536,22200000.0
2007-01-25 05:53:00,2.45356,2.45371,2.4535,2.45355,61300000.0
2007-01-25 05:54:00,2.45356,2.45359,2.45349,2.45353,30200000.0
2007-01-25 05:55:00,2.45348,2.45348,2.45332,2.45332,21500000.0
2007-01-25 05:56:00,2.45336,2.45338,2.45331,2.45338,27000000.0
2007-01-25 05:57:00,2.4531,2.45335,2.45288,2.45289,38900000.0
2007-01-25 05:58:00,2.45329,2.45363,2.45329,2.45339,29100000.0
2007-01-25 05:59:00,2.45346,2.45373,2.45343,2.45373,26600000.0
2007-01-25 06:00:00,2.45369,2.45386,2.45363,2.45365,29400000.0
2007-01-25 06:01:00,2.45373,2.4539,2.45337,2.45338,51400000.0
2007-01-25 06:02:00,2.45325,2.45338,2.45325,2.45332,22100000.0
2007-01-25 06:03:00,2.45307,2.45318,2.45305,2.45309,35800001.0
2007-01-25 06:04:00,2.45304,2.45315,2.45304,2.45304,25800000.0
2007-01-25 06:05:00,2.45293,2.45324,2.45293,2.45324,24000000.0
2007-01-25 06:06:00,2.45333,2.45345,2.45321,2.45324,51600000.0
2007-01-25 06:07:00,2.45319,2.4532,2.45306,2.45308,43600000.0
2007-01-25 06:08:00,2.45327,2.45329,2.45309,2.45312,30200000.0
2007-01-25 06:09:00,2.45321,2.45346,2.45316,2.45338,36500000.0
2007-01-25 06:10:00,2.45337,2.45362,2.4533,2.4533,54900000.0
2007-01-25 06:11:00,2.45314,2.45345,2.45312,2.4533,40700000.0
2007-01-25 06:12:00,2.45312,2.45327,2.45311,2.45311,27400000.0
2007-01-25 06:13:00,2.453,2.45327,2.453,2.45327,16800000.0
2007-01-25 06:14:00,2.45323,2.45323,2.45307,2.45307,21800000.0
2007-01-25 06:15:00,2.45305,2.45314,2.45277,2.45285,36400000.0
2007-01-25 06:16:00,2.45298,2.45298,2.45271,2.4528,32700000.0
2007-01-25 06:17:00,2.45263,2.45263,2.45254,2.45254,14400000.0
2007-01-25 06:18:00,2.45265,2.45265,2.45255,2.45265,21200000.0
2007-01-25 06:19:00,2.45272,2.45292,2.45272,2.45292,9100000.0
2007-01-25 06:20:00,2.45323,2.45337,2.45323,2.45324,12300000.0
2007-01-25 06:21:00,2.45345,2.45387,2.45342,2.45379,51400000.0
2007-01-25 06:22:00,2.45397,2.45399,2.45372,2.45399,29600000.0
2007-01-25 06:23:00,2.45408,2.45408,2.45387,2.45395,35800000.0
2007-01-25 06:24:00,2.45414,2.45425,2.4537,2.4537,37600000.0
2007-01-25 06:25:00,2.45364,2.45403,2.45364,2.45385,41200000.0
2007-01-25 06:26:00,2.45407,2.45436,2.45407,2.4542,27200000.0
2007-01-25 06:27:00,2.45425,2.45433,2.45417,2.45425,48000000.0
2007-01-25 06:28:00,2.45429,2.45434,2.45416,2.45434,24000000.0
2007-01-25 06:29:00,2.45425,2.45448,2.45414,2.45414,37900000.0
2007-01-25 06:30:00,2.45423,2.45424,2.45405,2.45413,27700000.0
2007-01-25 06:31:00,2.45414,2.45437,2.45413,2.45426,71900000.0
2007-01-25 06:32:00,2.45428,2.45428,2.454,2.45415,25600000.0
2007-01-25 06:33:00,2.45405,2.45415,2.45402,2.45405,19300000.0
2007-01-25 06:34:00,2.45417,2.45421,2.45391,2.45391,27300000.0
2007-01-25 06:35:00,2.45387,2.45423,2.45387,2.45389,55799999.0
2007-01-25 06:36:00,2.45377,2.45412,2.45377,2.45386,57100000.0
2007-01-25 06:37:00,2.45381,2.45386,2.45369,2.45369,24600000.0
2007-01-25 06:38:00,2.45386,2.45402,2.45377,2.45382,37200000.0
2007-01-25 06:39:00,2.45399,2.45414,2.45394,2.45394,8800000.0
2007-01-25 06:40:00,2.45413,2.45416,2.45402,2.4541,53500000.0
2007-01-25 06:41:00,2.45408,2.45408,2.45395,2.45395,14100000.0
2007-01-25 06:42:00,2.4539,2.4539,2.4539,2.4539,12000000.0
2007-01-25 06:43:00,2.45395,2.45405,2.45389,2.45405,9700000.0
2007-01-25 06:44:00,2.454,2.45406,2.45394,2.454,21300000.0
2007-01-25 06:45:00,2.45387,2.45402,2.45387,2.45395,28900000.0
2007-01-25 06:46:00,2.45388,2.45405,2.45377,2.45404,20600000.0
2007-01-25 06:47:00,2.45385,2.45387,2.45351,2.45378,22700000.0
2007-01-25 06:48:00,2.45378,2.45379,2.45356,2.45379,36000000.0
2007-01-25 06:49:00,2.45377,2.45397,2.45375,2.45377,31600000.0
2007-01-25 06:50:00,2.45375,2.45386,2.45363,2.45365,20400000.0
2007-01-25 06:51:00,2.45357,2.45366,2.4535,2.45366,16100000.0
2007-01-25 06:52:00,2.45366,2.45366,2.45342,2.4536,33500000.0
2007-01-25 06:53:00,2.45357,2.45357,2.45346,2.45352,23200000.0
2007-01-25 06:54:00,2.45357,2.45364,2.45328,2.45332,51000000.0
2007-01-25 06:55:00,2.45319,2.45319,2.45286,2.45292,33900000.0
2007-01-25 06:56:00,2.4529,2.4529,2.45236,2.45238,22200000.0
2007-01-25 06:57:00,2.45246,2.45252,2.4522,2.45252,39000000.0
2007-01-25 06:58:00,2.45225,2.45247,2.45217,2.45241,38200000.0
2007-01-25 06:59:00,2.45246,2.45262,2.45225,2.45262,65400000.0
2007-01-25 07:00:00,2.45254,2.45281,2.45226,2.45281,30000000.0
2007-01-25 07:01:00,2.45276,2.45313,2.45275,2.45313,52600001.0
2007-01-25 07:02:00,2.45288,2.45315,2.4528,2.45315,23200000.0
2007-01-25 07:03:00,2.45289,2.45298,2.45289,2.45298,7200000.0
2007-01-25 07:04:00,2.45282,2.45293,2.4524,2.45256,58500000.0
2007-01-25 07:05:00,2.45265,2.45277,2.45252,2.45275,43800000.0
2007-01-25 07:06:00,2.45272,2.45286,2.45246,2.45259,37500000.0
2007-01-25 07:07:00,2.45262,2.45306,2.45253,2.45287,38000000.0
2007-01-25 07:08:00,2.45286,2.45286,2.45243,2.45243,30600000.0
2007-01-25 07:09:00,2.45251,2.45277,2.45235,2.45235,45100000.0
2007-01-25 07:10:00,2.45236,2.45267,2.45236,2.45267,35800000.0
2007-01-25 07:11:00,2.45283,2.45314,2.45268,2.45285,38400000.0
2007-01-25 07:12:00,2.453,2.453,2.45266,2.45266,40200000.0
2007-01-25 07:13:00,2.45259,2.45269,2.45246,2.45258,32400000.0
2007-01-25 07:14:00,2.45244,2.4527,2.45244,2.45267,26700000.0
2007-01-25 07:15:00,2.45276,2.45307,2.45247,2.45307,46200000.0
2007-01-25 07:16:00,2.45304,2.45331,2.45298,2.45331,25400000.0
2007-01-25 07:17:00,2.45299,2.45341,2.45299,2.45331,26800000.0
2007-01-25 07:18:00,2.45338,2.45338,2.45308,2.45324,28000000.0
2007-01-25 07:19:00,2.4532,2.45336,2.4531,2.45328,47500000.0
2007-01-25 07:20:00,2.45298,2.45316,2.45286,2.45294,34300000.0
2007-01-25 07:21:00,2.45292,2.45303,2.45274,2.45283,25300000.0
2007-01-25 07:22:00,2.45274,2.45279,2.45249,2.45259,16000000.0
2007-01-25 07:23:00,2.45276,2.45284,2.45265,2.45265,33700000.0
2007-01-25 07:24:00,2.45279,2.45281,2.45255,2.45265,58600000.0
2007-01-25 07:25:00,2.45278,2.45307,2.45269,2.45275,20000000.0
2007-01-25 07:26:00,2.45279,2.45286,2.45272,2.45272,22700000.0
2007-01-25 07:27:00,2.45274,2.45293,2.45274,2.45293,12200000.0
2007-01-25 07:28:00,2.4529,2.45297,2.45274,2.45274,22200000.0
2007-01-25 07:29:00,2.45276,2.45294,2.45276,2.45283,18500000.0
2007-01-25 07:30:00,2.45283,2.45289,2.4527,2.45286,19500000.0
2007-01-25 07:31:00,2.45287,2.45301,2.45278,2.45278,18200000.0
2007-01-25 07:32:00,2.45301,2.45317,2.45299,2.45317,23600000.0
2007-01-25 07:33:00,2.45301,2.4531,2.45289,2.4531,31700000.0
2007-01-25 07:34:00,2.4524,2.4528,2.45233,2.4524,25900000.0
2007-01-25 07:35:00,2.45246,2.45256,2.45239,2.45239,24200000.0
2007-01-25 07:36:00,2.45227,2.45244,2.45218,2.45244,26000000.0
2007-01-25 07:37:00,2.45243,2.4525,2.45223,2.45223,39100000.0
2007-01-25 07:38:00,2.45235,2.45254,2.45228,2.45254,40500000.0
2007-01-25 07:39:00,2.4524,2.4524,2.4521,2.45232,25000000.0
2007-01-25 07:40:00,2.45225,2.45246,2.45225,2.45226,26700000.0
2007-01-25 07:41:00,2.45236,2.45248,2.452,2.45223,48900000.0
2007-01-25 07:42:00,2.45222,2.45222,2.45206,2.4522,33400000.0
2007-01-25 07:43:00,2.45219,2.45227,2.45196,2.45196,48500000.0
2007-01-25 07:44:00,2.45199,2.45201,2.45183,2.45183,15900000.0
2007-01-25 07:45:00,2.4517,2.45191,2.45163,2.45163,44600000.0
2007-01-25 07:46:00,2.45177,2.45209,2.45177,2.45209,41500000.0
2007-01-25 07:47:00,2.45214,2.45224,2.45202,2.45208,33300000.0
2007-01-25 07:48:00,2.4522,2.45229,2.45211,2.45223,22400000.0
2007-01-25 07:49:00,2.4522,2.4522,2.45194,2.45197,29400000.0
2007-01-25 07:50:00,2.45202,2.45208,2.452,2.45205,30200000.0
2007-01-25 07:51:00,2.452,2.45225,2.45193,2.45195,27000000.0
2007-01-25 07:52:00,2.45192,2.45219,2.45184,2.45187,23600000.0
2007-01-25 07:53:00,2.45194,2.45197,2.45179,2.4518,27100000.0
2007-01-25 07:54:00,2.4517,2.45205,2.4517,2.45185,17000000.0
2007-01-25 07:55:00,2.45152,2.45166,2.45146,2.4515,15100000.0
2007-01-25 07:56:00,2.4515,2.4517,2.4515,2.45162,11200000.0
2007-01-25 07:57:00,2.4517,2.45177,2.45144,2.45163,20800000.0
2007-01-25 07:58:00,2.4518,2.45196,2.45169,2.45171,62100000.0
2007-01-25 07:59:00,2.45181,2.45205,2.45158,2.45189,28400000.0
2007-01-25 08:00:00,2.45195,2.45198,2.45171,2.45179,36100000.0
2007-01-25 08:01:00,2.45178,2.45178,2.45163,2.45172,48300000.0
2007-01-25 08:02:00,2.45161,2.45193,2.45161,2.45193,33700000.0
2007-01-25 08:03:00,2.45187,2.45208,2.4518,2.45202,38800000.0
2007-01-25 08:04:00,2.45187,2.45209,2.45179,2.45209,32400000.0
2007-01-25 08:05:00,2.45213,2.45238,2.45195,2.45209,43900000.0
2007-01-25 08:06:00,2.45213,2.45225,2.45211,2.45215,42100000.0
2007-01-25 08:07:00,2.45213,2.45233,2.45201,2.4521,23200000.0
2007-01-25 08:08:00,2.45203,2.45203,2.45197,2.45197,9600000.0
2007-01-25 08:09:00,2.45195,2.45195,2.45192,2.45192,23300000.0
2007-01-25 08:10:00,2.4518,2.452,2.45177,2.45196,34300000.0
2007-01-25 08:11:00,2.45201,2.45201,2.45186,2.45186,11600000.0
2007-01-25 08:12:00,2.4518,2.4519,2.4518,2.45185,20200000.0
2007-01-25 08:13:00,2.45172,2.45198,2.45146,2.45198,24600000.0
2007-01-25 08:14:00,2.45233,2.45235,2.45228,2.45228,35800000.0
2007-01-25 08:15:00,2.45237,2.45263,2.45234,2.45251,48500000.0
2007-01-25 08:16:00,2.45256,2.45274,2.45251,2.45251,51800000.0
2007-01-25 08:17:00,2.45265,2.45272,2.45255,2.45263,35400000.0
2007-01-25 08:18:00,2.45286,2.45286,2.45264,2.45264,14600000.0
2007-01-25 08:19:00,2.4526,2.45261,2.45242,2.45261,16000000.0
2007-01-25 08:20:00,2.45244,2.45257,2.4524,2.45252,35300000.0
2007-01-25 08:21:00,2.45241,2.45266,2.45241,2.45258,20800000.0
2007-01-25 08:22:00,2.45242,2.45287,2.45237,2.4528,36100000.0
2007-01-25 08:23:00,2.45291,2.45299,2.45276,2.45299,23700000.0
2007-01-25 08:24:00,2.45282,2.45282,2.45235,2.4526,33800000.0
2007-01-25 08:25:00,2.45258,2.45281,2.45258,2.45281,17600000.0
2007-01-25 08:26:00,2.45251,2.45251,2.45234,2.45234,18600000.0
2007-01-25 08:27:00,2.45243,2.45243,2.4522,2.45227,39300000.0
2007-01-25 08:28:00,2.45217,2.45223,2.45197,2.45197,47400000.0
2007-01-25 08:29:00,2.45175,2.45183,2.45166,2.45183,49099999.0
2007-01-25 08:30:00,2.45162,2.45196,2.45156,2.45165,32000000.0
2007-01-25 08:31:00,2.45164,2.45164,2.45124,2.4514,58000000.0
2007-01-25 08:32:00,2.4514,2.45148,2.4513,2.45148,14600000.0
2007-01-25 08:33:00,2.45171,2.45178,2.45169,2.45176,19500000.0
2007-01-25 08:34:00,2.45176,2.452,2.45161,2.45171,31000000.0
2007-01-25 08:35:00,2.45174,2.4518,2.45162,2.45162,18000000.0
2007-01-25 08:36:00,2.45168,2.45184,2.45142,2.45142,57600000.0
2007-01-25 08:37:00,2.45155,2.45155,2.45142,2.45142,11200000.0
2007-01-25 08:38:00,2.45156,2.45167,2.45142,2.45156,37300000.0
2007-01-25 08:39:00,2.45169,2.45206,2.45169,2.45206,20400000.0
2007-01-25 08:40:00,2.45213,2.4524,2.45213,2.4524,36900000.0
2007-01-25 08:41:00,2.45215,2.45215,2.45186,2.45196,16900000.0
2007-01-25 08:42:00,2.45185,2.452,2.45181,2.45194,49400000.0
2007-01-25 08:43:00,2.45189,2.45205,2.45168,2.45168,30800000.0
2007-01-25 08:44:00,2.45174,2.45177,2.45136,2.45144,50900000.0
2007-01-25 08:45:00,2.45156,2.45176,2.45156,2.45164,25000000.0
2007-01-25 08:46:00,2.45154,2.45188,2.45154,2.45171,38800000.0
2007-01-25 08:47:00,2.45182,2.45186,2.45147,2.45161,37900000.0
2007-01-25 08:48:00,2.45162,2.45168,2.45162,2.45168,3000000.0
2007-01-25 08:49:00,2.45191,2.45194,2.45171,2.45185,43200000.0
2007-01-25 08:50:00,2.45187,2.45209,2.45187,2.45192,26400000.0
2007-01-25 08:51:00,2.45171,2.45181,2.45164,2.45164,38300000.0
2007-01-25 08:52:00,2.45168,2.45187,2.45146,2.45146,32800000.0
2007-01-25 08:53:00,2.45154,2.45168,2.45145,2.45155,15000000.0
2007-01-25 08:54:00,2.45137,2.45138,2.45108,2.45108,19200000.0
2007-01-25 08:55:00,2.45107,2.45108,2.45087,2.45087,21200000.0
2007-01-25 08:56:00,2.45078,2.45111,2.45078,2.45097,19400000.0
2007-01-25 08:57:00,2.451,2.45108,2.45088,2.45108,40000000.0
2007-01-25 08:58:00,2.4512,2.4512,2.45099,2.45117,28700000.0
2007-01-25 08:59:00,2.45109,2.45109,2.45084,2.45104,18900000.0
2007-01-25 09:00:00,2.45098,2.4511,2.45098,2.45109,19900000.0
2007-01-25 09:01:00,2.45123,2.45123,2.45091,2.45093,37400000.0
2007-01-25 09:02:00,2.45102,2.45131,2.45102,2.45115,50800000.0
2007-01-25 09:03:00,2.45118,2.45122,2.45099,2.45121,43400000.0
2007-01-25 09:04:00,2.45119,2.45119,2.45077,2.45084,35900000.0
2007-01-25 09:05:00,2.45083,2.45098,2.45064,2.45086,39999999.0
2007-01-25 09:06:00,2.45081,2.45119,2.45081,2.45119,29500000.0
2007-01-25 09:07:00,2.45148,2.45159,2.45132,2.45132,23200000.0
2007-01-25 09:08:00,2.45119,2.45119,2.45101,2.45103,19400000.0
2007-01-25 09:09:00,2.45086,2.45109,2.45081,2.45105,25000000.0
2007-01-25 09:10:00,2.45111,2.45116,2.45083,2.45083,36900000.0
2007-01-25 09:11:00,2.45069,2.451,2.45069,2.45086,20400000.0
2007-01-25 09:12:00,2.45067,2.4508,2.45059,2.4507,44900000.0
2007-01-25 09:13:00,2.45078,2.45078,2.45033,2.45043,35700000.0
2007-01-25 09:14:00,2.4504,2.45053,2.4504,2.45047,30800000.0
2007-01-25 09:15:00,2.45058,2.45071,2.45042,2.45064,39100000.0
2007-01-25 09:16:00,2.45083,2.45083,2.45058,2.4507,23100000.0
2007-01-25 09:17:00,2.45074,2.45101,2.45074,2.45091,15800000.0
2007-01-25 09:18:00,2.45073,2.45084,2.45068,2.45079,18800000.0
2007-01-25 09:19:00,2.45074,2.45093,2.45055,2.45055,44700000.0
2007-01-25 09:20:00,2.45068,2.45078,2.45057,2.45057,28000000.0
2007-01-25 09:21:00,2.45078,2.45094,2.45065,2.45065,25400000.0
2007-01-25 09:22:00,2.45071,2.45094,2.45063,2.45065,60500000.0
2007-01-25 09:23:00,2.45082,2.4509,2.45068,2.4509,27000000.0
2007-01-25 09:24:00,2.45082,2.45088,2.45051,2.4508,30400000.0
2007-01-25 09:25:00,2.45062,2.45075,2.45057,2.45075,29500000.0
2007-01-25 09:26:00,2.45083,2.45099,2.45083,2.45092,35300000.0
2007-01-25 09:27:00,2.45133,2.45153,2.45133,2.45145,21800000.0
2007-01-25 09:28:00,2.45148,2.45148,2.45127,2.45134,38800000.0
2007-01-25 09:29:00,2.45124,2.45148,2.45121,2.45148,19900000.0
2007-01-25 09:30:00,2.45142,2.45159,2.4513,2.45146,45300000.0
2007-01-25 09:31:00,2.45157,2.45157,2.45116,2.45155,41000000.0
2007-01-25 09:32:00,2.45138,2.45147,2.45116,2.45145,31600000.0
2007-01-25 09:33:00,2.45142,2.45177,2.45127,2.45129,47400000.0
2007-01-25 09:34:00,2.4511,2.45124,2.45092,2.45092,49600000.0
2007-01-25 09:35:00,2.45096,2.45122,2.45096,2.45106,44600000.0
2007-01-25 09:36:00,2.45119,2.45143,2.45119,2.45132,31400000.0
2007-01-25 09:37:00,2.45127,2.45138,2.45127,2.45135,41200000.0
2007-01-25 09:38:00,2.45133,2.45157,2.45124,2.45157,26200000.0
2007-01-25 09:39:00,2.45147,2.45165,2.45131,2.45144,47500000.0
2007-01-25 09:40:00,2.45156,2.45211,2.45152,2.45204,60700000.0
2007-01-25 09:41:00,2.45196,2.4521,2.45185,2.45189,36600000.0
2007-01-25 09:42:00,2.45165,2.45172,2.45165,2.45172,34100000.0
2007-01-25 09:43:00,2.45144,2.45144,2.45083,2.45094,22100000.0
2007-01-25 09:44:00,2.45095,2.45103,2.45076,2.45076,28800000.0
2007-01-25 09:45:00,2.45044,2.45075,2.45031,2.4504,21800000.0
2007-01-25 09:46:00,2.45031,2.45079,2.45031,2.45079,13200000.0
2007-01-25 09:47:00,2.4505,2.45084,2.4505,2.45084,23800000.0
2007-01-25 09:48:00,2.45102,2.45123,2.4509,2.45114,38600000.0
2007-01-25 09:49:00,2.45138,2.45138,2.45104,2.45106,30400000.0
2007-01-25 09:50:00,2.45117,2.4514,2.45117,2.4513,26700000.0
2007-01-25 09:51:00,2.45165,2.45169,2.45158,2.45163,29700000.0
2007-01-25 09:52:00,2.4518,2.4518,2.45156,2.45165,41300000.0
2007-01-25 09:53:00,2.45168,2.45219,2.45136,2.45219,31600000.0
2007-01-25 09:54:00,2.45226,2.45226,2.45209,2.45209,33700000.0
2007-01-25 09:55:00,2.45202,2.45202,2.4518,2.45187,21300000.0
2007-01-25 09:56:00,2.45196,2.45303,2.45194,2.45303,28100000.0
2007-01-25 09:57:00,2.45286,2.45327,2.45268,2.45318,35700000.0
2007-01-25 09:58:00,2.45355,2.45363,2.45324,2.45363,26200000.0
2007-01-25 09:59:00,2.45369,2.45369,2.45282,2.45282,17200000.0
2007-01-25 10:00:00,2.45248,2.45274,2.45222,2.45222,43800000.0
2007-01-25 10:01:00,2.4521,2.45231,2.4521,2.45221,35500000.0
2007-01-25 10:02:00,2.4524,2.45257,2.45231,2.45231,55300001.0
2007-01-25 10:03:00,2.45224,2.45257,2.45213,2.45249,46700000.0
2007-01-25 10:04:00,2.45258,2.45271,2.45232,2.45251,27000000.0
2007-01-25 10:05:00,2.45245,2.45266,2.45233,2.4525,54100000.0
2007-01-25 10:06:00,2.45248,2.45274,2.45248,2.45257,40500000.0
2007-01-25 10:07:00,2.45268,2.45296,2.45249,2.45278,28900000.0
2007-01-25 10:08:00,2.45257,2.45257,2.45227,2.4525,14200000.0
2007-01-25 10:09:00,2.45241,2.45249,2.4524,2.45245,31200000.0
2007-01-25 10:10:00,2.45266,2.45296,2.45266,2.45296,30900000.0
2007-01-25 10:11:00,2.4527,2.45391,2.4527,2.45391,27900000.0
2007-01-25 10:12:00,2.45371,2.45419,2.4537,2.45419,43100000.0
2007-01-25 10:13:00,2.45405,2.45423,2.45393,2.45408,28600000.0
2007-01-25 10:14:00,2.45399,2.45451,2.45394,2.4544,39700000.0
2007-01-25 10:15:00,2.45448,2.4548,2.45428,2.4548,37300000.0
2007-01-25 10:16:00,2.45503,2.45534,2.45491,2.45534,42000000.0
2007-01-25 10:17:00,2.45565,2.45582,2.45546,2.4558,33800000.0
2007-01-25 10:18:00,2.45577,2.45598,2.45553,2.45581,44000000.0
2007-01-25 10:19:00,2.45574,2.4565,2.45574,2.45625,42000000.0
2007-01-25 10:20:00,2.45629,2.4565,2.45626,2.45628,23300000.0
2007-01-25 10:21:00,2.45629,2.45647,2.45607,2.45618,41700000.0
2007-01-25 10:22:00,2.45589,2.45608,2.45589,2.45599,51800000.0
2007-01-25 10:23:00,2.45586,2.45588,2.45563,2.45569,42300000.0
2007-01-25 10:24:00,2.45561,2.45561,2.45541,2.4556,39200000.0
2007-01-25 10:25:00,2.45519,2.45545,2.45474,2.45474,25600000.0
2007-01-25 10:26:00,2.45461,2.45469,2.45461,2.45466,17400000.0
2007-01-25 10:27:00,2.45466,2.45494,2.45456,2.45479,60000000.0
2007-01-25 10:28:00,2.45473,2.45522,2.45465,2.45522,31200000.0
2007-01-25 10:29:00,2.45524,2.45563,2.45518,2.45563,43500000.0
2007-01-25 10:30:00,2.45528,2.45543,2.45515,2.45524,41800000.0
2007-01-25 10:31:00,2.45517,2.45574,2.45517,2.45574,15600000.0
2007-01-25 10:32:00,2.4557,2.45652,2.4557,2.45643,48700000.0
2007-01-25 10:33:00,2.45637,2.45637,2.45591,2.45591,47000000.0
2007-01-25 10:34:00,2.45604,2.45641,2.45604,2.45632,23700000.0
2007-01-25 10:35:00,2.45641,2.45651,2.45626,2.45647,39900000.0
2007-01-25 10:36:00,2.4567,2.45685,2.4565,2.4565,26500000.0
2007-01-25 10:37:00,2.45655,2.45655,2.45575,2.45592,38100000.0
2007-01-25 10:38:00,2.45608,2.45635,2.45603,2.45616,14900000.0
2007-01-25 10:39:00,2.45614,2.45633,2.45603,2.45615,38200000.0
2007-01-25 10:40:00,2.45622,2.45622,2.45596,2.45602,46500000.0
2007-01-25 10:41:00,2.45626,2.45644,2.45611,2.45619,44200000.0
2007-01-25 10:42:00,2.4561,2.45619,2.45606,2.45619,28100000.0
2007-01-25 10:43:00,2.45604,2.45626,2.45604,2.45626,42700000.0
2007-01-25 10:44:00,2.45617,2.45633,2.45617,2.45627,44400000.0
2007-01-25 10:45:00,2.45621,2.45647,2.45617,2.45647,7800000.0
2007-01-25 10:46:00,2.45653,2.45653,2.45627,2.4564,47900000.0
2007-01-25 10:47:00,2.45649,2.45653,2.45639,2.45653,25300000.0
2007-01-25 10:48:00,2.45654,2.45665,2.45645,2.45653,40300000.0
2007-01-25 10:49:00,2.45646,2.45652,2.45635,2.45652,52000000.0
2007-01-25 10:50:00,2.45629,2.4564,2.45622,2.45633,25300000.0
2007-01-25 10:51:00,2.45625,2.45688,2.45625,2.4568,34500000.0
2007-01-25 10:52:00,2.45678,2.45691,2.45654,2.45654,23600000.0
2007-01-25 10:53:00,2.45646,2.45664,2.45646,2.45652,43600000.0
2007-01-25 10:54:00,2.45659,2.45665,2.45597,2.45597,35400000.0
2007-01-25 10:55:00,2.45595,2.45618,2.4559,2.45618,54900000.0
2007-01-25 10:56:00,2.45622,2.45649,2.45622,2.45636,20400000.0
2007-01-25 10:57:00,2.45632,2.45649,2.45596,2.45602,71100000.0
2007-01-25 10:58:00,2.45599,2.45599,2.4554,2.4554,50500000.0
2007-01-25 10:59:00,2.45527,2.45562,2.45516,2.45548,50700000.0
2007-01-25 11:00:00,2.45511,2.45564,2.45469,2.45536,38200000.0
2007-01-25 11:01:00,2.45491,2.45587,2.45487,2.45587,25900000.0
2007-01-25 11:02:00,2.45611,2.45649,2.45597,2.45639,28600000.0
2007-01-25 11:03:00,2.45652,2.45697,2.4563,2.45659,56700000.0
2007-01-25 11:04:00,2.45624,2.45624,2.45574,2.45582,23700000.0
2007-01-25 11:05:00,2.45554,2.45578,2.45519,2.45519,47900000.0
2007-01-25 11:06:00,2.45534,2.45541,2.45521,2.45532,33000000.0
2007-01-25 11:07:00,2.45509,2.45509,2.45472,2.45487,34300000.0
2007-01-25 11:08:00,2.45479,2.45496,2.45433,2.45433,27500000.0
2007-01-25 11:09:00,2.45401,2.45426,2.45381,2.45382,52499999.0
2007-01-25 11:10:00,2.45363,2.4538,2.45307,2.45315,17500000.0
2007-01-25 11:11:00,2.45331,2.45331,2.45291,2.45307,31200000.0
2007-01-25 11:12:00,2.45297,2.45313,2.4529,2.45312,32600000.0
2007-01-25 11:13:00,2.45295,2.45295,2.45241,2.45262,56900000.0
2007-01-25 11:14:00,2.45284,2.4529,2.45258,2.4529,68000000.0
2007-01-25 11:15:00,2.45305,2.4535,2.45305,2.4535,27500000.0
2007-01-25 11:16:00,2.45334,2.45338,2.45275,2.45282,36900000.0
2007-01-25 11:17:00,2.45252,2.45277,2.45226,2.45226,52400000.0
2007-01-25 11:18:00,2.4523,2.45281,2.4523,2.45281,35500000.0
2007-01-25 11:19:00,2.45271,2.45271,2.45228,2.4526,27300000.0
2007-01-25 11:20:00,2.45281,2.45331,2.45281,2.45315,34000000.0
2007-01-25 11:21:00,2.45322,2.45322,2.45294,2.45308,32200000.0
2007-01-25 11:22:00,2.45292,2.45331,2.45292,2.45331,44600000.0
2007-01-25 11:23:00,2.45347,2.45347,2.45313,2.45332,45900000.0
2007-01-25 11:24:00,2.45353,2.45381,2.45351,2.45374,37300000.0
2007-01-25 11:25:00,2.45373,2.45399,2.45372,2.45382,29200000.0
2007-01-25 11:26:00,2.45371,2.45395,2.45359,2.45388,25600000.0
2007-01-25 11:27:00,2.45402,2.45414,2.45369,2.45369,31200000.0
2007-01-25 11:28:00,2.45378,2.45418,2.45357,2.45418,36000000.0
2007-01-25 11:29:00,2.45427,2.45427,2.45383,2.45383,40700000.0
2007-01-25 11:30:00,2.45381,2.45445,2.45375,2.45445,26400000.0
2007-01-25 11:31:00,2.45443,2.45457,2.45433,2.45436,29300000.0
2007-01-25 11:32:00,2.45442,2.45456,2.4541,2.4541,25800000.0
2007-01-25 11:33:00,2.45391,2.4541,2.45385,2.45403,42400000.0
2007-01-25 11:34:00,2.454,2.45404,2.45381,2.45393,45700000.0
2007-01-25 11:35:00,2.45387,2.45405,2.45378,2.45394,32400000.0
2007-01-25 11:36:00,2.45408,2.4542,2.45391,2.4542,49500000.0
2007-01-25 11:37:00,2.45419,2.45419,2.45397,2.45402,33200000.0
2007-01-25 11:38:00,2.45387,2.45397,2.45364,2.45392,43500000.0
2007-01-25 11:39:00,2.45387,2.45414,2.45387,2.45407,36200000.0
2007-01-25 11:40:00,2.45415,2.45426,2.45395,2.45421,19100000.0
2007-01-25 11:41:00,2.45411,2.45438,2.45404,2.45438,41900000.0
2007-01-25 11:42:00,2.45447,2.45498,2.45447,2.45465,43600000.0
2007-01-25 11:43:00,2.45446,2.45465,2.45443,2.45458,28200000.0
2007-01-25 11:44:00,2.45457,2.45466,2.45438,2.45439,34700000.0
2007-01-25 11:45:00,2.45415,2.45415,2.45386,2.45386,30400000.0
2007-01-25 11:46:00,2.45349,2.45357,2.45328,2.45345,33400000.0
2007-01-25 11:47:00,2.45362,2.45362,2.45332,2.45332,22200000.0
2007-01-25 11:48:00,2.45314,2.45349,2.45314,2.45347,35000000.0
2007-01-25 11:49:00,2.45357,2.45357,2.45325,2.45325,43600000.0
2007-01-25 11:50:00,2.45342,2.45359,2.45326,2.45339,37900000.0
2007-01-25 11:51:00,2.4537,2.45433,2.45368,2.4542,44300000.0
2007-01-25 11:52:00,2.45427,2.45427,2.45406,2.45423,35200000.0
2007-01-25 11:53:00,2.45403,2.45431,2.45395,2.45427,24100000.0
2007-01-25 11:54:00,2.45417,2.45417,2.45397,2.45399,37400000.0
2007-01-25 11:55:00,2.45398,2.45409,2.4537,2.4537,43700000.0
2007-01-25 11:56:00,2.45366,2.45366,2.4535,2.45356,28300000.0
2007-01-25 11:57:00,2.45355,2.45355,2.45311,2.45327,55700000.0
2007-01-25 11:58:00,2.45324,2.45324,2.45311,2.45322,29000000.0
2007-01-25 11:59:00,2.45301,2.45301,2.45166,2.45191,26700000.0
2007-01-25 12:00:00,2.45206,2.45233,2.452,2.45233,42100000.0
2007-01-25 12:01:00,2.45241,2.45277,2.45229,2.45277,59700000.0
2007-01-25 12:02:00,2.45261,2.45278,2.4525,2.4525,26100000.0
2007-01-25 12:03:00,2.45252,2.45257,2.45213,2.45213,26600000.0
2007-01-25 12:04:00,2.45197,2.45197,2.45163,2.45172,38900000.0
2007-01-25 12:05:00,2.45195,2.45224,2.45191,2.45216,36900000.0
2007-01-25 12:06:00,2.45226,2.45239,2.45215,2.45225,19600000.0
2007-01-25 12:07:00,2.45223,2.45248,2.45223,2.45233,44600000.0
2007-01-25 12:08:00,2.45237,2.45301,2.45237,2.45288,41500000.0
2007-01-25 12:09:00,2.4529,2.4529,2.4526,2.45288,35600000.0
2007-01-25 12:10:00,2.45305,2.45306,2.45289,2.45294,49000000.0
2007-01-25 12:11:00,2.45302,2.45329,2.45302,2.45316,26700000.0
2007-01-25 12:12:00,2.45311,2.45318,2.45302,2.45318,37400000.0
2007-01-25 12:13:00,2.45317,2.4533,2.45308,2.4533,32400000.0
2007-01-25 12:14:00,2.45341,2.45364,2.45324,2.45324,37200000.0
2007-01-25 12:15:00,2.45314,2.45327,2.45297,2.45314,44700000.0
2007-01-25 12:16:00,2.45318,2.45335,2.45308,2.45325,53800000.0
2007-01-25 12:17:00,2.45336,2.45339,2.4532,2.4532,20400000.0
2007-01-25 12:18:00,2.45314,2.45314,2.45269,2.45294,36200000.0
2007-01-25 12:19:00,2.45299,2.45327,2.45291,2.45313,20000000.0
2007-01-25 12:20:00,2.45282,2.45288,2.45263,2.45263,25200000.0
2007-01-25 12:21:00,2.45262,2.45278,2.45231,2.45231,20800000.0
2007-01-25 12:22:00,2.45234,2.45234,2.45216,2.45218,29500000.0
2007-01-25 12:23:00,2.45232,2.45238,2.45205,2.45228,50900000.0
2007-01-25 12:24:00,2.45231,2.45231,2.45208,2.45211,51100000.0
2007-01-25 12:25:00,2.45215,2.45215,2.45193,2.45193,72700000.0
2007-01-25 12:26:00,2.45191,2.45206,2.4518,2.45193,31200000.0
2007-01-25 12:27:00,2.4516,2.45179,2.45131,2.45131,42900000.0
2007-01-25 12:28:00,2.45109,2.45153,2.45109,2.45153,17300000.0
2007-01-25 12:29:00,2.45149,2.45169,2.45132,2.45135,49900000.0
2007-01-25 12:30:00,2.45145,2.45147,2.45112,2.45121,38700000.0
2007-01-25 12:31:00,2.45126,2.45147,2.451,2.45109,43100000.0
2007-01-25 12:32:00,2.45111,2.45157,2.45111,2.45157,39500000.0
2007-01-25 12:33:00,2.45155,2.4517,2.45122,2.45143,71200000.0
2007-01-25 12:34:00,2.45141,2.45198,2.45141,2.45198,15800000.0
2007-01-25 12:35:00,2.45186,2.45207,2.45175,2.45192,47500001.0
2007-01-25 12:36:00,2.45207,2.45215,2.45173,2.45173,25900000.0
2007-01-25 12:37:00,2.45188,2.45188,2.45167,2.45184,30400000.0
2007-01-25 12:38:00,2.45171,2.4518,2.45162,2.45173,36100000.0
2007-01-25 12:39:00,2.45175,2.45177,2.45137,2.45137,25900000.0
2007-01-25 12:40:00,2.45125,2.4515,2.45124,2.45132,30500000.0
2007-01-25 12:41:00,2.45138,2.4516,2.45129,2.45149,57500001.0
2007-01-25 12:42:00,2.45133,2.4515,2.45126,2.45135,56500000.0
2007-01-25 12:43:00,2.45133,2.45142,2.45087,2.45087,10300000.0
2007-01-25 12:44:00,2.45079,2.45107,2.45079,2.45097,44400000.0
2007-01-25 12:45:00,2.45097,2.4511,2.45042,2.45065,58200000.0
2007-01-25 12:46:00,2.45041,2.45065,2.45037,2.4506,31000000.0
2007-01-25 12:47:00,2.45079,2.4509,2.45049,2.45061,32100000.0
2007-01-25 12:48:00,2.45074,2.45106,2.45074,2.45094,52100000.0
2007-01-25 12:49:00,2.45088,2.45096,2.45077,2.45089,37800000.0
2007-01-25 12:50:00,2.45078,2.45085,2.45057,2.45071,25600000.0
2007-01-25 12:51:00,2.45055,2.45119,2.45049,2.45103,47400000.0
2007-01-25 12:52:00,2.45119,2.4512,2.45086,2.4509,26200000.0
2007-01-25 12:53:00,2.45091,2.451,2.45082,2.45082,19200000.0
2007-01-25 12:54:00,2.45065,2.45093,2.45063,2.4509,42700000.0
2007-01-25 12:55:00,2.45085,2.45085,2.4505,2.45055,25300000.0
2007-01-25 12:56:00,2.45029,2.45054,2.4501,2.4502,34300000.0
2007-01-25 12:57:00,2.44996,2.45007,2.44975,2.44975,14400000.0
2007-01-25 12:58:00,2.45008,2.45051,2.45008,2.45051,17800000.0
2007-01-25 12:59:00,2.45078,2.45128,2.45078,2.45128,69000000.0
2007-01-25 13:00:00,2.45131,2.4514,2.45116,2.45128,46400000.0
2007-01-25 13:01:00,2.45151,2.45159,2.45138,2.45153,29900000.0
2007-01-25 13:02:00,2.45148,2.45148,2.45116,2.45125,39600000.0
2007-01-25 13:03:00,2.451,2.45131,2.4506,2.4506,36400000.0
2007-01-25 13:04:00,2.45052,2.45052,2.45027,2.45047,28200000.0
2007-01-25 13:05:00,2.45032,2.45032,2.44978,2.44993,30700000.0
2007-01-25 13:06:00,2.45003,2.45005,2.44979,2.44979,35700000.0
2007-01-25 13:07:00,2.44964,2.44999,2.44957,2.44965,46800000.0
2007-01-25 13:08:00,2.44973,2.44995,2.44965,2.44981,45600000.0
2007-01-25 13:09:00,2.44994,2.45,2.44971,2.44979,23000000.0
2007-01-25 13:10:00,2.44965,2.44986,2.44955,2.44972,33000000.0
2007-01-25 13:11:00,2.44986,2.45006,2.44984,2.44987,41100000.0
2007-01-25 13:12:00,2.44993,2.44993,2.44977,2.44979,24400000.0
2007-01-25 13:13:00,2.44982,2.44996,2.4497,2.44987,25500000.0
2007-01-25 13:14:00,2.44981,2.45008,2.44961,2.45008,38000000.0
2007-01-25 13:15:00,2.45019,2.45041,2.44997,2.45041,59600000.0
2007-01-25 13:16:00,2.45032,2.45059,2.45032,2.45047,22800000.0
2007-01-25 13:17:00,2.45032,2.45032,2.45009,2.45009,38300000.0
2007-01-25 13:18:00,2.45014,2.4503,2.45011,2.45011,27600000.0
2007-01-25 13:19:00,2.4499,2.44999,2.44965,2.44965,23100000.0
2007-01-25 13:20:00,2.44943,2.44969,2.44943,2.44963,20300000.0
2007-01-25 13:21:00,2.4498,2.4498,2.44932,2.44964,48800000.0
2007-01-25 13:22:00,2.44978,2.45016,2.44978,2.44995,40300000.0
2007-01-25 13:23:00,2.44977,2.44981,2.44965,2.44981,35600000.0
2007-01-25 13:24:00,2.44959,2.44959,2.44923,2.44925,31300000.0
2007-01-25 13:25:00,2.44929,2.44941,2.4492,2.44938,35400000.0
2007-01-25 13:26:00,2.4494,2.44941,2.4492,2.44933,12600000.0
2007-01-25 13:27:00,2.44921,2.44958,2.44921,2.44958,25400000.0
2007-01-25 13:28:00,2.44953,2.44959,2.44931,2.4494,43400000.0
2007-01-25 13:29:00,2.44944,2.44959,2.44917,2.44917,33200000.0
2007-01-25 13:30:00,2.44939,2.44939,2.44897,2.44926,44100000.0
2007-01-25 13:31:00,2.44923,2.44959,2.44923,2.44956,24200000.0
2007-01-25 13:32:00,2.44952,2.44971,2.44951,2.44953,34700000.0
2007-01-25 13:33:00,2.44961,2.44994,2.44961,2.44976,36000000.0
2007-01-25 13:34:00,2.44984,2.45012,2.44984,2.44997,40500000.0
2007-01-25 13:35:00,2.45005,2.45025,2.44988,2.4502,38500000.0
2007-01-25 13:36:00,2.45021,2.45021,2.44999,2.45019,47000000.0
2007-01-25 13:37:00,2.44973,2.44973,2.4496,2.4496,7600000.0
2007-01-25 13:38:00,2.44961,2.44975,2.44939,2.4494,58900000.0
2007-01-25 13:39:00,2.44939,2.44945,2.44907,2.44918,42900000.0
2007-01-25 13:40:00,2.44929,2.44929,2.44894,2.44929,41300000.0
2007-01-25 13:41:00,2.44925,2.44942,2.44913,2.44922,32500000.0
2007-01-25 13:42:00,2.44927,2.44933,2.44911,2.44917,29400000.0
2007-01-25 13:43:00,2.44913,2.44934,2.44911,2.44911,36600000.0
2007-01-25 13:44:00,2.44919,2.44922,2.44904,2.44915,40200000.0
2007-01-25 13:45:00,2.44915,2.44939,2.44915,2.44934,38100000.0
2007-01-25 13:46:00,2.44954,2.44976,2.44942,2.44976,41400000.0
2007-01-25 13:47:00,2.44977,2.44977,2.44957,2.44957,49700000.0
2007-01-25 13:48:00,2.44954,2.44974,2.44954,2.44962,34500000.0
2007-01-25 13:49:00,2.44995,2.45007,2.44978,2.44996,53000000.0
2007-01-25 13:50:00,2.44995,2.4503,2.44994,2.44995,43400000.0
2007-01-25 13:51:00,2.44996,2.45003,2.44926,2.44926,19600000.0
2007-01-25 13:52:00,2.44948,2.4501,2.44929,2.45008,60800000.0
2007-01-25 13:53:00,2.45022,2.45053,2.45022,2.45032,31600000.0
2007-01-25 13:54:00,2.45055,2.45137,2.45055,2.45137,53000000.0
2007-01-25 13:55:00,2.45134,2.45149,2.45126,2.45129,13600000.0
2007-01-25 13:56:00,2.45141,2.45181,2.45141,2.45168,48700000.0
2007-01-25 13:57:00,2.45174,2.45199,2.45145,2.45199,20700000.0
2007-01-25 13:58:00,2.45201,2.45214,2.45171,2.45214,27700000.0
2007-01-25 13:59:00,2.45214,2.45222,2.452,2.45217,48600000.0
2007-01-25 14:00:00,2.45223,2.45255,2.4522,2.45241,36200000.0
2007-01-25 14:01:00,2.45231,2.45234,2.45209,2.45219,29200000.0
2007-01-25 14:02:00,2.45209,2.45221,2.45185,2.45185,39800000.0
2007-01-25 14:03:00,2.4519,2.45202,2.45174,2.45174,19800000.0
2007-01-25 14:04:00,2.45153,2.45182,2.45146,2.45155,46400000.0
2007-01-25 14:05:00,2.45123,2.45123,2.45095,2.45101,41200001.0
2007-01-25 14:06:00,2.45131,2.45149,2.45098,2.45098,22800000.0
2007-01-25 14:07:00,2.45079,2.45106,2.45074,2.45074,50400000.0
2007-01-25 14:08:00,2.451,2.45129,2.451,2.45113,32400000.0
2007-01-25 14:09:00,2.45121,2.4513,2.4511,2.45128,23400000.0
2007-01-25 14:10:00,2.45121,2.45166,2.45113,2.45166,51800000.0
2007-01-25 14:11:00,2.45213,2.4532,2.45213,2.45249,38700000.0
2007-01-25 14:12:00,2.4527,2.4527,2.45223,2.45223,21600000.0
2007-01-25 14:13:00,2.45221,2.45223,2.45211,2.45223,21600000.0
2007-01-25 14:14:00,2.45233,2.45234,2.45208,2.45218,33400000.0
2007-01-25 14:15:00,2.45212,2.45227,2.45212,2.45225,26500000.0
2007-01-25 14:16:00,2.45219,2.45237,2.45219,2.45237,51999999.0
2007-01-25 14:17:00,2.45223,2.45235,2.45214,2.45215,29100000.0
2007-01-25 14:18:00,2.45225,2.45225,2.45199,2.4521,15400000.0
2007-01-25 14:19:00,2.45203,2.45225,2.452,2.45213,51700000.0
2007-01-25 14:20:00,2.45225,2.45225,2.45209,2.45222,52600000.0
2007-01-25 14:21:00,2.452,2.452,2.45188,2.45188,16600000.0
2007-01-25 14:22:00,2.452,2.45201,2.45178,2.45196,38300000.0
2007-01-25 14:23:00,2.45175,2.45203,2.45157,2.45203,25400000.0
2007-01-25 14:24:00,2.4517,2.45196,2.4517,2.45181,52500000.0
2007-01-25 14:25:00,2.45164,2.45191,2.45164,2.45175,36000000.0
2007-01-25 14:26:00,2.4516,2.45165,2.45145,2.45165,38200000.0
2007-01-25 14:27:00,2.45165,2.45195,2.45146,2.45195,23800000.0
2007-01-25 14:28:00,2.45186,2.45193,2.45178,2.45178,32800000.0
2007-01-25 14:29:00,2.45166,2.45166,2.45152,2.45152,23100000.0
2007-01-25 14:30:00,2.45162,2.4517,2.45146,2.45154,34600000.0
2007-01-25 14:31:00,2.45155,2.45163,2.45135,2.45163,28100000.0
2007-01-25 14:32:00,2.45153,2.4518,2.45149,2.4518,25500000.0
2007-01-25 14:33:00,2.45169,2.45177,2.45149,2.45166,32100000.0
2007-01-25 14:34:00,2.45174,2.45186,2.45158,2.45186,26800000.0
2007-01-25 14:35:00,2.45173,2.45205,2.45172,2.45205,22500000.0
2007-01-25 14:36:00,2.45202,2.45204,2.45191,2.45204,35600000.0
2007-01-25 14:37:00,2.45189,2.45201,2.45188,2.4519,13000000.0
2007-01-25 14:38:00,2.45192,2.45204,2.45179,2.45198,39500000.0
2007-01-25 14:39:00,2.45215,2.45225,2.45198,2.45212,30600000.0
2007-01-25 14:40:00,2.45213,2.4526,2.45213,2.4526,77699998.0
2007-01-25 14:41:00,2.45232,2.45256,2.4521,2.4521,42400000.0
2007-01-25 14:42:00,2.45224,2.45224,2.45189,2.4521,42400000.0
2007-01-25 14:43:00,2.45209,2.45214,2.45191,2.45202,57300000.0
2007-01-25 14:44:00,2.45189,2.45212,2.45189,2.45207,28000000.0
2007-01-25 14:45:00,2.45217,2.45218,2.45206,2.45217,50300000.0
2007-01-25 14:46:00,2.45219,2.45227,2.45212,2.45218,17500000.0
2007-01-25 14:47:00,2.45229,2.45248,2.45212,2.45212,23100000.0
2007-01-25 14:48:00,2.4522,2.4524,2.45219,2.45234,39000000.0
2007-01-25 14:49:00,2.45248,2.45252,2.45233,2.45246,37000000.0
2007-01-25 14:50:00,2.45241,2.45263,2.45241,2.45263,20700000.0
2007-01-25 14:51:00,2.45251,2.45273,2.45237,2.45246,31100000.0
2007-01-25 14:52:00,2.45261,2.45272,2.45254,2.45263,49100000.0
2007-01-25 14:53:00,2.45254,2.45297,2.45254,2.45276,41800000.0
2007-01-25 14:54:00,2.45247,2.45276,2.45243,2.4527,34800000.0
2007-01-25 14:55:00,2.45272,2.45289,2.45264,2.45264,41600000.0
2007-01-25 14:56:00,2.45272,2.45281,2.45269,2.45269,25000000.0
2007-01-25 14:57:00,2.45262,2.45294,2.45262,2.45271,30500000.0
2007-01-25 14:58:00,2.45271,2.45289,2.45258,2.4527,32300000.0
2007-01-25 14:59:00,2.45261,2.45283,2.45256,2.45281,24400000.0
2007-01-25 15:00:00,2.45287,2.45295,2.45266,2.45274,56100000.0
2007-01-25 15:01:00,2.45289,2.45325,2.45289,2.45302,55700000.0
2007-01-25 15:02:00,2.4531,2.4531,2.45288,2.4531,48600000.0
2007-01-25 15:03:00,2.45327,2.45327,2.45306,2.45326,26600000.0
2007-01-25 15:04:00,2.45329,2.45329,2.45283,2.4529,51400000.0
2007-01-25 15:05:00,2.45275,2.45275,2.4527,2.4527,6000000.0
2007-01-25 15:06:00,2.45244,2.45268,2.45229,2.45245,54799999.0
2007-01-25 15:07:00,2.4524,2.45281,2.4524,2.45273,22100000.0
2007-01-25 15:08:00,2.45261,2.45261,2.45223,2.45223,25000000.0
2007-01-25 15:09:00,2.45226,2.45243,2.4521,2.45228,26300000.0
2007-01-25 15:10:00,2.45209,2.45277,2.45198,2.45277,43000000.0
2007-01-25 15:11:00,2.45293,2.45302,2.45281,2.453,45800000.0
2007-01-25 15:12:00,2.45288,2.45299,2.45275,2.45275,33800000.0
2007-01-25 15:13:00,2.45269,2.45269,2.45217,2.45218,37300000.0
2007-01-25 15:14:00,2.45246,2.45268,2.45237,2.45268,19400000.0
2007-01-25 15:15:00,2.4527,2.45277,2.45258,2.45259,43700000.0
2007-01-25 15:16:00,2.45242,2.45242,2.45191,2.45191,32900000.0
2007-01-25 15:17:00,2.45205,2.45206,2.45121,2.45121,20500000.0
2007-01-25 15:18:00,2.45085,2.4511,2.45044,2.45044,32600000.0
2007-01-25 15:19:00,2.45039,2.45048,2.45015,2.45017,30700000.0
2007-01-25 15:20:00,2.45026,2.45047,2.45022,2.45032,26900000.0
2007-01-25 15:21:00,2.45044,2.45053,2.45027,2.45053,13200000.0
2007-01-25 15:22:00,2.45049,2.45084,2.45049,2.45084,38600000.0
2007-01-25 15:23:00,2.45072,2.45086,2.45072,2.45084,34000000.0
2007-01-25 15:24:00,2.451,2.45123,2.45073,2.45078,24600000.0
2007-01-25 15:25:00,2.45082,2.45111,2.45082,2.45097,33100000.0
2007-01-25 15:26:00,2.45084,2.45104,2.45084,2.45092,43200000.0
2007-01-25 15:27:00,2.45085,2.45153,2.45085,2.45153,34200000.0
2007-01-25 15:28:00,2.45158,2.45166,2.45134,2.45134,44600000.0
2007-01-25 15:29:00,2.45136,2.45161,2.45113,2.45126,35000000.0
2007-01-25 15:30:00,2.45139,2.45152,2.451,2.45133,29900000.0
2007-01-25 15:31:00,2.45128,2.45129,2.45094,2.45098,47800000.0
2007-01-25 15:32:00,2.45091,2.45096,2.4507,2.45083,28900000.0
2007-01-25 15:33:00,2.45067,2.45094,2.45061,2.45077,37400000.0
2007-01-25 15:34:00,2.45102,2.45113,2.45083,2.45091,30000000.0
2007-01-25 15:35:00,2.45097,2.45172,2.45097,2.45166,49300000.0
2007-01-25 15:36:00,2.4516,2.45188,2.45159,2.45182,52900000.0
2007-01-25 15:37:00,2.4519,2.4519,2.4513,2.4513,29800000.0
2007-01-25 15:38:00,2.45133,2.45146,2.45102,2.45102,69699999.0
2007-01-25 15:39:00,2.45114,2.45114,2.45043,2.45043,33900000.0
2007-01-25 15:40:00,2.45049,2.45049,2.44977,2.44989,26000000.0
2007-01-25 15:41:00,2.44989,2.45,2.44973,2.44984,54399999.0
2007-01-25 15:42:00,2.44979,2.44981,2.44917,2.4492,37300000.0
2007-01-25 15:43:00,2.44885,2.44913,2.44877,2.44913,35700000.0
2007-01-25 15:44:00,2.44914,2.44948,2.44914,2.44925,33900000.0
2007-01-25 15:45:00,2.44917,2.44949,2.44916,2.4493,30200000.0
2007-01-25 15:46:00,2.44939,2.44976,2.44939,2.44955,29000000.0
2007-01-25 15:47:00,2.44969,2.45043,2.44969,2.45032,18900000.0
2007-01-25 15:48:00,2.45034,2.45034,2.44995,2.45015,46300000.0
2007-01-25 15:49:00,2.45021,2.45049,2.45012,2.4502,58100000.0
2007-01-25 15:50:00,2.45023,2.45062,2.45023,2.45062,30200000.0
2007-01-25 15:51:00,2.45032,2.45063,2.45032,2.45049,40000000.0
2007-01-25 15:52:00,2.4507,2.45098,2.45058,2.45098,23900000.0
2007-01-25 15:53:00,2.45076,2.45076,2.45049,2.45049,40400000.0
2007-01-25 15:54:00,2.45057,2.45077,2.45036,2.45036,25400000.0
2007-01-25 15:55:00,2.45052,2.45098,2.45052,2.45085,44800001.0
2007-01-25 15:56:00,2.45072,2.45073,2.45015,2.45015,21000000.0
2007-01-25 15:57:00,2.45006,2.45011,2.44941,2.44941,33800000.0
2007-01-25 15:58:00,2.44949,2.44949,2.44875,2.44903,49300000.0
2007-01-25 15:59:00,2.44903,2.44903,2.44875,2.44897,26000000.0
2007-01-25 16:00:00,2.44901,2.44917,2.44893,2.44901,34700000.0
2007-01-25 16:01:00,2.44879,2.44879,2.44849,2.44875,20000000.0
2007-01-25 16:02:00,2.44904,2.44944,2.44889,2.44934,25900000.0
2007-01-25 16:03:00,2.44921,2.4494,2.44921,2.44933,20700000.0
2007-01-25 16:04:00,2.44925,2.4495,2.44925,2.44936,35000000.0
2007-01-25 16:05:00,2.4495,2.44986,2.4495,2.44978,18300000.0
2007-01-25 16:06:00,2.44984,2.44984,2.44935,2.44941,24200000.0
2007-01-25 16:07:00,2.44963,2.44963,2.44911,2.44911,21900000.0
2007-01-25 16:08:00,2.4491,2.44955,2.4491,2.44938,25000000.0
2007-01-25 16:09:00,2.44932,2.44946,2.44923,2.44946,33300000.0
2007-01-25 16:10:00,2.44933,2.44952,2.44928,2.44937,22300000.0
2007-01-25 16:11:00,2.44937,2.44941,2.44923,2.44941,28200000.0
2007-01-25 16:12:00,2.44928,2.44942,2.44917,2.44925,42400000.0
2007-01-25 16:13:00,2.449,2.44901,2.44875,2.44885,27400000.0
2007-01-25 16:14:00,2.44889,2.44909,2.44866,2.44909,29100000.0
2007-01-25 16:15:00,2.4493,2.44942,2.4493,2.44932,12200000.0
2007-01-25 16:16:00,2.44947,2.4496,2.44937,2.44956,20800000.0
2007-01-25 16:17:00,2.44969,2.45002,2.44962,2.44988,37700000.0
2007-01-25 16:18:00,2.45003,2.45033,2.45001,2.4501,39800000.0
2007-01-25 16:19:00,2.45012,2.45027,2.44996,2.45005,38300000.0
2007-01-25 16:20:00,2.45013,2.45032,2.44996,2.45013,37700000.0
2007-01-25 16:21:00,2.45034,2.45055,2.45024,2.45029,25000000.0
2007-01-25 16:22:00,2.45036,2.45069,2.45032,2.45048,32800000.0
2007-01-25 16:23:00,2.45047,2.45073,2.45037,2.45048,30400000.0
2007-01-25 16:24:00,2.45088,2.45088,2.45055,2.45075,32100000.0
2007-01-25 16:25:00,2.45087,2.4509,2.45063,2.4509,22000000.0
2007-01-25 16:26:00,2.45102,2.45143,2.45102,2.45119,55299999.0
2007-01-25 16:27:00,2.4511,2.4511,2.45088,2.45088,29600000.0
2007-01-25 16:28:00,2.4509,2.4509,2.45048,2.45064,29800000.0
2007-01-25 16:29:00,2.45053,2.45079,2.45053,2.45074,25200000.0
2007-01-25 16:30:00,2.45094,2.4511,2.4509,2.45106,37100000.0
2007-01-25 16:31:00,2.45105,2.45124,2.45089,2.45089,34500000.0
2007-01-25 16:32:00,2.45096,2.45109,2.45082,2.45105,37500000.0
2007-01-25 16:33:00,2.45118,2.45157,2.45118,2.45157,45000000.0
2007-01-25 16:34:00,2.45174,2.45174,2.45135,2.45149,30000000.0
2007-01-25 16:35:00,2.45155,2.45169,2.45148,2.45165,37700000.0
2007-01-25 16:36:00,2.45153,2.45158,2.45153,2.45158,19000000.0
2007-01-25 16:37:00,2.45164,2.45169,2.45144,2.45158,53200000.0
2007-01-25 16:38:00,2.45156,2.45171,2.45147,2.45171,26700000.0
2007-01-25 16:39:00,2.4519,2.4519,2.45141,2.45143,30600000.0
2007-01-25 16:40:00,2.45148,2.45159,2.45127,2.45159,20000000.0
2007-01-25 16:41:00,2.45153,2.45179,2.45145,2.45158,46000001.0
2007-01-25 16:42:00,2.45165,2.45172,2.45145,2.45145,41500000.0
2007-01-25 16:43:00,2.45154,2.45189,2.45143,2.45189,51800000.0
2007-01-25 16:44:00,2.45189,2.45212,2.45189,2.45201,33900000.0
2007-01-25 16:45:00,2.45197,2.4521,2.45188,2.4521,27800000.0
2007-01-25 16:46:00,2.45202,2.45202,2.45178,2.45185,33200000.0
2007-01-25 16:47:00,2.4517,2.45227,2.4517,2.45227,40600000.0
2007-01-25 16:48:00,2.45219,2.45237,2.45208,2.4523,35200000.0
2007-01-25 16:49:00,2.4523,2.45235,2.45209,2.45235,15600000.0
2007-01-25 16:50:00,2.45232,2.45251,2.45228,2.45244,47400000.0
2007-01-25 16:51:00,2.45236,2.45236,2.45205,2.45217,24800000.0
2007-01-25 16:52:00,2.45189,2.45197,2.45168,2.45172,10700000.0
2007-01-25 16:53:00,2.45157,2.45157,2.45133,2.45133,56000000.0
2007-01-25 16:54:00,2.45133,2.45147,2.45123,2.45137,46700000.0
2007-01-25 16:55:00,2.45125,2.45153,2.45125,2.45132,40800000.0
2007-01-25 16:56:00,2.45131,2.45148,2.45119,2.45138,30300000.0
2007-01-25 16:57:00,2.45138,2.45147,2.45135,2.45147,9100000.0
2007-01-25 16:58:00,2.45145,2.45174,2.45133,2.45133,26200000.0
2007-01-25 16:59:00,2.4513,2.45215,2.4513,2.45215,29400000.0
2007-01-25 17:00:00,2.45198,2.45209,2.45118,2.45209,47300000.0
2007-01-25 17:01:00,2.45253,2.45253,2.45195,2.4521,40700000.0
2007-01-25 17:02:00,2.45196,2.45221,2.45196,2.45215,37200000.0
2007-01-25 17:03:00,2.4521,2.45215,2.45195,2.45206,34300000.0
2007-01-25 17:04:00,2.45184,2.45184,2.45151,2.45159,33400000.0
2007-01-25 17:05:00,2.45134,2.45175,2.45134,2.45159,37400000.0
2007-01-25 17:06:00,2.45179,2.45179,2.45152,2.45164,52700000.0
2007-01-25 17:07:00,2.45189,2.45232,2.45189,2.45216,40300000.0
2007-01-25 17:08:00,2.45212,2.45248,2.45212,2.45248,42400000.0
2007-01-25 17:09:00,2.45266,2.45283,2.45247,2.45283,19600000.0
2007-01-25 17:10:00,2.45293,2.45309,2.45285,2.45293,43800000.0
2007-01-25 17:11:00,2.45282,2.45297,2.45266,2.45274,25400000.0
2007-01-25 17:12:00,2.45289,2.45302,2.45283,2.45294,36800000.0
2007-01-25 17:13:00,2.45281,2.4533,2.45278,2.45328,42100000.0
2007-01-25 17:14:00,2.45344,2.45354,2.45328,2.45338,39200000.0
2007-01-25 17:15:00,2.45325,2.45329,2.45297,2.45325,40300000.0
2007-01-25 17:16:00,2.45317,2.45317,2.45287,2.45287,36000000.0
2007-01-25 17:17:00,2.45283,2.45283,2.45244,2.45265,34600000.0
2007-01-25 17:18:00,2.45257,2.45272,2.45247,2.45267,31200000.0
2007-01-25 17:19:00,2.45262,2.45278,2.4526,2.45264,23400000.0
2007-01-25 17:20:00,2.45275,2.4529,2.45255,2.45288,37500000.0
2007-01-25 17:21:00,2.45286,2.45302,2.4528,2.4528,61100000.0
2007-01-25 17:22:00,2.45288,2.45311,2.45262,2.45262,34600000.0
2007-01-25 17:23:00,2.4527,2.45278,2.45269,2.45277,34000000.0
2007-01-25 17:24:00,2.45262,2.45285,2.45262,2.45285,38100000.0
2007-01-25 17:25:00,2.4527,2.4527,2.45241,2.45268,50200000.0
2007-01-25 17:26:00,2.45265,2.45291,2.4523,2.4524,22300000.0
2007-01-25 17:27:00,2.45253,2.4527,2.45225,2.45243,36900000.0
2007-01-25 17:28:00,2.45246,2.45246,2.45195,2.45195,48900000.0
2007-01-25 17:29:00,2.45208,2.45218,2.45197,2.45201,30200000.0
2007-01-25 17:30:00,2.45193,2.45215,2.45183,2.45188,55200000.0
2007-01-25 17:31:00,2.45199,2.4521,2.45178,2.4521,30400000.0
2007-01-25 17:32:00,2.45224,2.45236,2.45213,2.45213,10800000.0
2007-01-25 17:33:00,2.45186,2.45205,2.45172,2.45205,37400000.0
2007-01-25 17:34:00,2.45177,2.45187,2.45171,2.45171,33400000.0
2007-01-25 17:35:00,2.45182,2.45189,2.45161,2.45167,62500000.0
2007-01-25 17:36:00,2.45176,2.45191,2.45151,2.45183,35700000.0
2007-01-25 17:37:00,2.45186,2.45213,2.45186,2.45196,24200000.0
2007-01-25 17:38:00,2.45191,2.45204,2.4519,2.45204,37900000.0
2007-01-25 17:39:00,2.45193,2.45209,2.45186,2.45186,21900000.0
2007-01-25 17:40:00,2.45199,2.45217,2.45185,2.45185,28600000.0
2007-01-25 17:41:00,2.45184,2.45194,2.45152,2.45152,19400000.0
2007-01-25 17:42:00,2.45175,2.45175,2.45142,2.45169,37400000.0
2007-01-25 17:43:00,2.4517,2.45215,2.45167,2.45213,47199999.0
2007-01-25 17:44:00,2.45207,2.45263,2.45207,2.45252,44600000.0
2007-01-25 17:45:00,2.45243,2.45257,2.45225,2.45241,25500000.0
2007-01-25 17:46:00,2.45234,2.45234,2.45201,2.45201,25400000.0
2007-01-25 17:47:00,2.45204,2.45226,2.45192,2.45216,19100000.0
2007-01-25 17:48:00,2.452,2.45212,2.45197,2.45201,36600000.0
2007-01-25 17:49:00,2.4519,2.4521,2.4519,2.45192,32900000.0
2007-01-25 17:50:00,2.45187,2.45191,2.45172,2.45185,55399999.0
2007-01-25 17:51:00,2.45182,2.45205,2.45179,2.45205,39700000.0
2007-01-25 17:52:00,2.45225,2.45238,2.45224,2.45233,33200000.0
2007-01-25 17:53:00,2.45232,2.45256,2.45221,2.45232,27000000.0
2007-01-25 17:54:00,2.45242,2.45264,2.45234,2.45246,49300000.0
2007-01-25 17:55:00,2.45247,2.45285,2.45247,2.45256,43000000.0
2007-01-25 17:56:00,2.45268,2.45268,2.45221,2.45221,36800000.0
2007-01-25 17:57:00,2.45216,2.45216,2.45198,2.45198,32900000.0
2007-01-25 17:58:00,2.45205,2.45205,2.45182,2.45196,31000000.0
2007-01-25 17:59:00,2.45188,2.45277,2.45186,2.45277,56700000.0
2007-01-25 18:00:00,2.453,2.45308,2.45272,2.45273,23200000.0
2007-01-25 18:01:00,2.45272,2.45281,2.45233,2.45233,378900000.0
2007-01-25 18:02:00,2.45243,2.45275,2.45238,2.45263,368399999.0
2007-01-25 18:03:00,2.4526,2.45279,2.45229,2.45247,459300001.0
2007-01-25 18:04:00,2.45252,2.45275,2.45246,2.45269,296200000.0
2007-01-25 18:05:00,2.45273,2.45316,2.45248,2.45288,269000000.0
2007-01-25 18:06:00,2.453,2.45343,2.45293,2.45308,468800000.0
2007-01-25 18:07:00,2.45307,2.45334,2.45307,2.45321,421200000.0
2007-01-25 18:08:00,2.45295,2.45311,2.45261,2.45286,419600000.0
2007-01-25 18:09:00,2.45299,2.45311,2.45271,2.45277,263400000.0
2007-01-25 18:10:00,2.45277,2.45299,2.4527,2.45292,259000000.0
2007-01-25 18:11:00,2.45285,2.45294,2.45266,2.45291,240000000.0
2007-01-25 18:12:00,2.45277,2.45294,2.45218,2.4523,203200001.0
2007-01-25 18:13:00,2.45207,2.45251,2.45207,2.45233,152500000.0
2007-01-25 18:14:00,2.45238,2.45238,2.4518,2.45185,305300000.0
2007-01-25 18:15:00,2.45177,2.45191,2.45139,2.45139,324600000.0
2007-01-25 18:16:00,2.45152,2.45152,2.45102,2.45102,344800000.0
2007-01-25 18:17:00,2.451,2.451,2.45063,2.45078,254700000.0
2007-01-25 18:18:00,2.45077,2.45095,2.4505,2.4505,142000000.0
2007-01-25 18:19:00,2.45045,2.45066,2.45041,2.45044,310700000.0
2007-01-25 18:20:00,2.45042,2.45092,2.45037,2.45092,166600000.0
2007-01-25 18:21:00,2.4509,2.45119,2.45067,2.45113,237200000.0
2007-01-25 18:22:00,2.45127,2.45127,2.45094,2.45116,191900000.0
2007-01-25 18:23:00,2.45109,2.45134,2.45094,2.45134,339200000.0
2007-01-25 18:24:00,2.4514,2.45172,2.45139,2.45158,339599999.0
2007-01-25 18:25:00,2.45155,2.4517,2.45141,2.45153,293100000.0
2007-01-25 18:26:00,2.4515,2.45171,2.45138,2.45145,384100000.0
2007-01-25 18:27:00,2.45137,2.45153,2.45104,2.4513,278700000.0
2007-01-25 18:28:00,2.45131,2.45159,2.45131,2.45143,205000000.0
2007-01-25 18:29:00,2.45138,2.45156,2.45126,2.45137,226900000.0
2007-01-25 18:30:00,2.45135,2.45137,2.45099,2.45118,275800000.0
2007-01-25 18:31:00,2.45129,2.45135,2.45114,2.45125,174599999.0
2007-01-25 18:32:00,2.45128,2.45144,2.45105,2.45115,143500000.0
2007-01-25 18:33:00,2.45116,2.45116,2.45077,2.45085,265300000.0
2007-01-25 18:34:00,2.45075,2.45075,2.45017,2.45024,396600000.0
2007-01-25 18:35:00,2.45042,2.45096,2.45024,2.45072,150900000.0
2007-01-25 18:36:00,2.45086,2.45101,2.45055,2.45063,74700000.0
2007-01-25 18:37:00,2.45068,2.45069,2.45047,2.45054,109599999.0
2007-01-25 18:38:00,2.45056,2.45064,2.45036,2.45046,92800000.0
2007-01-25 18:39:00,2.45059,2.45092,2.45046,2.45058,160300000.0
2007-01-25 18:40:00,2.45063,2.45084,2.45029,2.45066,240200001.0
2007-01-25 18:41:00,2.45073,2.45097,2.45069,2.45082,134700000.0
2007-01-25 18:42:00,2.45087,2.45095,2.45065,2.45084,106600000.0
2007-01-25 18:43:00,2.45084,2.45099,2.45066,2.45099,53100000.0
2007-01-25 18:44:00,2.45126,2.45126,2.45091,2.45102,121000000.0
2007-01-25 18:45:00,2.45108,2.4513,2.45096,2.45109,65000000.0
2007-01-25 18:46:00,2.45092,2.45105,2.45078,2.45089,36600000.0
2007-01-25 18:47:00,2.45076,2.45113,2.45076,2.45113,33800000.0
2007-01-25 18:48:00,2.45095,2.45113,2.45092,2.45092,107200000.0
2007-01-25 18:49:00,2.4511,2.4511,2.45099,2.4511,32200000.0
2007-01-25 18:50:00,2.4509,2.45095,2.4506,2.45072,45600000.0
2007-01-25 18:51:00,2.45085,2.45133,2.45075,2.45133,152100000.0
2007-01-25 18:52:00,2.45138,2.45167,2.45131,2.45153,169000000.0
2007-01-25 18:53:00,2.45131,2.45153,2.45117,2.4514,118200000.0
2007-01-25 18:54:00,2.45131,2.45133,2.45092,2.45133,136400000.0
2007-01-25 18:55:00,2.45138,2.45148,2.45117,2.45142,147900000.0
2007-01-25 18:56:00,2.45144,2.45144,2.45108,2.45108,47000000.0
2007-01-25 18:57:00,2.45107,2.45126,2.45067,2.45067,48800000.0
2007-01-25 18:58:00,2.45079,2.45081,2.4505,2.45073,251100000.0
2007-01-25 18:59:00,2.45044,2.45067,2.45032,2.45039,198700000.0
2007-01-25 19:00:00,2.45044,2.45062,2.45034,2.4505,88500000.0
2007-01-25 19:01:00,2.45034,2.4511,2.45034,2.4511,28200000.0
2007-01-25 19:02:00,2.45108,2.45124,2.45096,2.45098,152400000.0
2007-01-25 19:03:00,2.45088,2.45103,2.45072,2.4508,76600000.0
2007-01-25 19:04:00,2.45075,2.45093,2.45066,2.45093,31100000.0
2007-01-25 19:05:00,2.45087,2.451,2.45078,2.4508,50600000.0
2007-01-25 19:06:00,2.45087,2.45105,2.45069,2.45077,233200000.0
2007-01-25 19:07:00,2.45075,2.45092,2.45064,2.45075,155099999.0
2007-01-25 19:08:00,2.45076,2.45079,2.45054,2.45055,214699999.0
2007-01-25 19:09:00,2.45045,2.4506,2.45007,2.45026,123200000.0
2007-01-25 19:10:00,2.45036,2.4504,2.45013,2.45013,105400000.0
2007-01-25 19:11:00,2.45017,2.45055,2.45017,2.45024,60000000.0
2007-01-25 19:12:00,2.45028,2.4503,2.45005,2.45023,28000000.0
2007-01-25 19:13:00,2.45031,2.45045,2.45028,2.45028,128200000.0
2007-01-25 19:14:00,2.45028,2.45032,2.45016,2.4503,93900000.0
2007-01-25 19:15:00,2.45023,2.45053,2.45018,2.45025,132600000.0
2007-01-25 19:16:00,2.45038,2.45069,2.45038,2.45066,28200000.0
2007-01-25 19:17:00,2.45069,2.4509,2.45062,2.45073,79100000.0
2007-01-25 19:18:00,2.45062,2.45067,2.45048,2.45067,107700000.0
2007-01-25 19:19:00,2.45074,2.45113,2.45069,2.45089,78200000.0
2007-01-25 19:20:00,2.45109,2.4512,2.45101,2.45104,158400000.0
2007-01-25 19:21:00,2.45098,2.4512,2.45096,2.4512,124200000.0
2007-01-25 19:22:00,2.4511,2.45116,2.45088,2.45094,48400000.0
2007-01-25 19:23:00,2.45069,2.45069,2.4503,2.4503,187599999.0
2007-01-25 19:24:00,2.45041,2.4506,2.45039,2.45057,71200000.0
2007-01-25 19:25:00,2.45057,2.45068,2.45044,2.45046,66200000.0
2007-01-25 19:26:00,2.4505,2.45057,2.45038,2.4505,133400000.0
2007-01-25 19:27:00,2.45061,2.45076,2.45061,2.45069,112800000.0
2007-01-25 19:28:00,2.45069,2.45074,2.45053,2.45053,85700000.0
2007-01-25 19:29:00,2.45057,2.45073,2.45054,2.45062,119500000.0
2007-01-25 19:30:00,2.45067,2.45085,2.4506,2.45082,201099999.0
2007-01-25 19:31:00,2.45076,2.45095,2.45061,2.45095,57300000.0
2007-01-25 19:32:00,2.45093,2.45116,2.45087,2.45101,131500000.0
2007-01-25 19:33:00,2.45084,2.45095,2.45084,2.4509,67100000.0
2007-01-25 19:34:00,2.45109,2.45127,2.45105,2.45105,157200001.0
2007-01-25 19:35:00,2.45101,2.45128,2.45095,2.451,125100000.0
2007-01-25 19:36:00,2.45093,2.45112,2.45086,2.45086,142800000.0
2007-01-25 19:37:00,2.45102,2.45111,2.45088,2.45097,45600000.0
2007-01-25 19:38:00,2.4508,2.451,2.45071,2.451,25300000.0
2007-01-25 19:39:00,2.45095,2.4512,2.45087,2.4512,59800000.0
2007-01-25 19:40:00,2.45128,2.45139,2.45103,2.45119,113400000.0
2007-01-25 19:41:00,2.45132,2.45132,2.45107,2.45107,92300000.0
2007-01-25 19:42:00,2.45107,2.45123,2.45094,2.45105,64300000.0
2007-01-25 19:43:00,2.45109,2.45119,2.45104,2.45109,41000001.0
2007-01-25 19:44:00,2.45104,2.45104,2.45069,2.45082,92099999.0
2007-01-25 19:45:00,2.45083,2.45085,2.45067,2.45085,38800000.0
2007-01-25 19:46:00,2.4512,2.45137,2.45088,2.45125,97300000.0
2007-01-25 19:47:00,2.45152,2.45152,2.45129,2.45139,31500000.0
2007-01-25 19:48:00,2.45143,2.45169,2.45143,2.45156,80500000.0
2007-01-25 19:49:00,2.45171,2.4518,2.45147,2.45155,96900000.0
2007-01-25 19:50:00,2.45157,2.45157,2.45139,2.45152,48600000.0
2007-01-25 19:51:00,2.45159,2.45173,2.45149,2.45153,113800000.0
2007-01-25 19:52:00,2.45151,2.45178,2.45147,2.4516,65300000.0
2007-01-25 19:53:00,2.45149,2.45176,2.45145,2.4517,33600000.0
2007-01-25 19:54:00,2.4519,2.45209,2.45184,2.45195,64800000.0
2007-01-25 19:55:00,2.45193,2.45201,2.45193,2.45201,34700000.0
2007-01-25 19:56:00,2.45238,2.45261,2.45228,2.45236,74099999.0
2007-01-25 19:57:00,2.45234,2.45234,2.45204,2.45205,125300000.0
2007-01-25 19:58:00,2.45193,2.45198,2.45177,2.45187,107600000.0
2007-01-25 19:59:00,2.45192,2.45192,2.45171,2.45184,147700000.0
2007-01-25 20:00:00,2.45192,2.45207,2.45173,2.45185,62000000.0
2007-01-25 20:01:00,2.45174,2.45199,2.45142,2.45166,67600000.0
2007-01-25 20:02:00,2.45178,2.45205,2.45155,2.45202,38800000.0
2007-01-25 20:03:00,2.45204,2.45204,2.45196,2.45201,21500000.0
2007-01-25 20:04:00,2.45195,2.45197,2.45188,2.45193,32800000.0
2007-01-25 20:05:00,2.45178,2.4519,2.45169,2.45169,35800000.0
2007-01-25 20:06:00,2.45171,2.45226,2.45171,2.45188,44400000.0
2007-01-25 20:07:00,2.45207,2.45236,2.45207,2.45218,74700000.0
2007-01-25 20:08:00,2.45207,2.45216,2.45175,2.45189,73800000.0
2007-01-25 20:09:00,2.45224,2.45224,2.45181,2.45183,29800000.0
2007-01-25 20:10:00,2.45187,2.45187,2.45159,2.45177,38700000.0
2007-01-25 20:11:00,2.45177,2.45218,2.45172,2.45186,60100000.0
2007-01-25 20:12:00,2.45181,2.45205,2.45168,2.45191,152400000.0
2007-01-25 20:13:00,2.45188,2.4519,2.45164,2.45181,160700000.0
2007-01-25 20:14:00,2.45174,2.45175,2.45154,2.45163,95800000.0
2007-01-25 20:15:00,2.45169,2.45191,2.45166,2.45168,219200000.0
2007-01-25 20:16:00,2.45164,2.45188,2.45148,2.45188,165800001.0
2007-01-25 20:17:00,2.45197,2.452,2.45168,2.45174,35600000.0
2007-01-25 20:18:00,2.45183,2.4519,2.4516,2.4517,104700000.0
2007-01-25 20:19:00,2.45175,2.45198,2.45169,2.45185,206400000.0
2007-01-25 20:20:00,2.45184,2.45184,2.45153,2.45175,224300000.0
2007-01-25 20:21:00,2.45173,2.45186,2.45166,2.45186,70700000.0
2007-01-25 20:22:00,2.45193,2.45213,2.45193,2.45208,107100000.0
2007-01-25 20:23:00,2.4521,2.45266,2.45209,2.4526,142100000.0
2007-01-25 20:24:00,2.4526,2.4526,2.45244,2.45246,44500000.0
2007-01-25 20:25:00,2.4523,2.45236,2.452,2.45231,169400000.0
2007-01-25 20:26:00,2.45235,2.45251,2.45223,2.45243,107300000.0
2007-01-25 20:27:00,2.45238,2.45273,2.45238,2.45272,87300000.0
2007-01-25 20:28:00,2.45261,2.45261,2.45227,2.45233,233100000.0
2007-01-25 20:29:00,2.45239,2.4524,2.45201,2.45216,185100000.0
2007-01-25 20:30:00,2.45218,2.4527,2.45218,2.45233,377000001.0
2007-01-25 20:31:00,2.45239,2.45267,2.4523,2.45238,194199999.0
2007-01-25 20:32:00,2.45237,2.4526,2.45224,2.4523,357700000.0
2007-01-25 20:33:00,2.4521,2.45226,2.45201,2.4521,72100000.0
2007-01-25 20:34:00,2.45208,2.45221,2.45193,2.45195,74500000.0
2007-01-25 20:35:00,2.45215,2.45236,2.45215,2.45225,38900000.0
2007-01-25 20:36:00,2.45225,2.45251,2.45219,2.45251,60800000.0
2007-01-25 20:37:00,2.45233,2.45237,2.4519,2.45227,125200000.0
2007-01-25 20:38:00,2.45218,2.45236,2.452,2.4521,174000000.0
2007-01-25 20:39:00,2.45206,2.45209,2.45188,2.45188,145100000.0
2007-01-25 20:40:00,2.45199,2.45225,2.45199,2.45218,143600000.0
2007-01-25 20:41:00,2.45224,2.45224,2.4519,2.4519,110100000.0
2007-01-25 20:42:00,2.45194,2.45217,2.4519,2.45206,66100000.0
2007-01-25 20:43:00,2.45216,2.45216,2.45163,2.45165,109200000.0
2007-01-25 20:44:00,2.45162,2.45182,2.45151,2.45182,182200000.0
2007-01-25 20:45:00,2.45191,2.45209,2.45186,2.45186,61600001.0
2007-01-25 20:46:00,2.45171,2.45178,2.45131,2.45131,41900000.0
2007-01-25 20:47:00,2.4513,2.4516,2.45123,2.45138,180500001.0
2007-01-25 20:48:00,2.45142,2.45158,2.45138,2.45138,181500000.0
2007-01-25 20:49:00,2.45145,2.45159,2.45139,2.45139,120300000.0
2007-01-25 20:50:00,2.45131,2.45151,2.45107,2.45107,105100000.0
2007-01-25 20:51:00,2.45105,2.45141,2.45092,2.45141,99500000.0
2007-01-25 20:52:00,2.45146,2.45156,2.45128,2.4513,157800000.0
2007-01-25 20:53:00,2.45127,2.45141,2.45108,2.45125,200100000.0
2007-01-25 20:54:00,2.45124,2.45128,2.45114,2.45118,137200000.0
2007-01-25 20:55:00,2.45121,2.45137,2.45121,2.45127,33900000.0
2007-01-25 20:56:00,2.45133,2.45151,2.45121,2.45122,224000000.0
2007-01-25 20:57:00,2.45121,2.45135,2.45109,2.45122,313900000.0
2007-01-25 20:58:00,2.45115,2.45116,2.45086,2.4511,221399999.0
2007-01-25 20:59:00,2.45095,2.45123,2.45095,2.45123,268199997.0
2007-01-25 21:00:00,2.4513,2.45137,2.45109,2.45118,215500000.0
2007-01-25 21:01:00,2.45128,2.45147,2.45121,2.45139,353900001.0
2007-01-25 21:02:00,2.45137,2.45146,2.45128,2.45139,90900000.0
2007-01-25 21:03:00,2.45133,2.45135,2.45073,2.45135,97700001.0
2007-01-25 21:04:00,2.4516,2.4516,2.45103,2.45103,46800000.0
2007-01-25 21:05:00,2.45089,2.45119,2.45077,2.45092,73400000.0
2007-01-25 21:06:00,2.45107,2.45148,2.45107,2.45122,68900000.0
2007-01-25 21:07:00,2.45122,2.45137,2.45107,2.45116,27100000.0
2007-01-25 21:08:00,2.45108,2.45208,2.45107,2.45206,42700000.0
2007-01-25 21:09:00,2.4522,2.45248,2.4522,2.45237,41600000.0
2007-01-25 21:10:00,2.45245,2.4526,2.45235,2.45253,83100000.0
2007-01-25 21:11:00,2.45262,2.45335,2.45262,2.45335,115500000.0
2007-01-25 21:12:00,2.45323,2.4535,2.4531,2.45333,34300000.0
2007-01-25 21:13:00,2.45314,2.45335,2.45299,2.45302,97100000.0
2007-01-25 21:14:00,2.4532,2.45332,2.45269,2.45293,137600000.0
2007-01-25 21:15:00,2.45281,2.45378,2.45281,2.4534,160900000.0
2007-01-25 21:16:00,2.45348,2.45362,2.45328,2.45332,98500000.0
2007-01-25 21:17:00,2.45326,2.4535,2.45311,2.45348,138900000.0
2007-01-25 21:18:00,2.45337,2.45362,2.45323,2.4534,164900001.0
2007-01-25 21:19:00,2.45345,2.45371,2.45344,2.45371,99300000.0
2007-01-25 21:20:00,2.45378,2.45385,2.45357,2.45357,218000000.0
2007-01-25 21:21:00,2.45366,2.45386,2.45359,2.45363,219700000.0
2007-01-25 21:22:00,2.45355,2.45363,2.45334,2.45352,125400000.0
2007-01-25 21:23:00,2.45358,2.45358,2.45307,2.45315,120500000.0
2007-01-25 21:24:00,2.45303,2.45303,2.4523,2.4523,78799999.0
2007-01-25 21:25:00,2.45206,2.45206,2.45189,2.45197,62500000.0
2007-01-25 21:26:00,2.45193,2.45193,2.45166,2.45177,22600000.0
2007-01-25 21:27:00,2.45182,2.45196,2.45164,2.45192,74700000.0
2007-01-25 21:28:00,2.45186,2.45186,2.45124,2.45135,67200000.0
2007-01-25 21:29:00,2.45131,2.45147,2.45131,2.4514,52400000.0
2007-01-25 21:30:00,2.45148,2.45148,2.45129,2.45146,29900000.0
2007-01-25 21:31:00,2.45137,2.45137,2.45105,2.45105,35100000.0
2007-01-25 21:32:00,2.45121,2.45142,2.45114,2.45135,170000000.0
2007-01-25 21:33:00,2.45138,2.45228,2.4513,2.45188,87700000.0
2007-01-25 21:34:00,2.45196,2.45205,2.4514,2.45161,111200000.0
2007-01-25 21:35:00,2.45152,2.45161,2.45151,2.45161,29000000.0
2007-01-25 21:36:00,2.45178,2.45215,2.45178,2.45215,16300000.0
2007-01-25 21:37:00,2.45217,2.45252,2.4521,2.45252,65600000.0
2007-01-25 21:38:00,2.4525,2.45262,2.4524,2.45255,79300000.0
2007-01-25 21:39:00,2.45235,2.45262,2.45231,2.45255,39700000.0
2007-01-25 21:40:00,2.45254,2.45262,2.45235,2.4525,38300000.0
2007-01-25 21:41:00,2.45248,2.4528,2.45248,2.45275,61100000.0
2007-01-25 21:42:00,2.4527,2.4527,2.4525,2.45263,99100000.0
2007-01-25 21:43:00,2.45253,2.45253,2.45227,2.45237,98400000.0
2007-01-25 21:44:00,2.45243,2.45246,2.45198,2.45222,101000000.0
2007-01-25 21:45:00,2.45222,2.45229,2.45204,2.45224,76200000.0
2007-01-25 21:46:00,2.45223,2.4523,2.4521,2.45224,68000000.0
2007-01-25 21:47:00,2.45217,2.45262,2.45217,2.45251,120499999.0
2007-01-25 21:48:00,2.45246,2.45299,2.45246,2.45276,29200000.0
2007-01-25 21:49:00,2.45285,2.45296,2.45278,2.4529,96799999.0
2007-01-25 21:50:00,2.45294,2.45294,2.4526,2.45271,28200000.0
2007-01-25 21:51:00,2.45278,2.45305,2.45271,2.45302,30800000.0
2007-01-25 21:52:00,2.45298,2.45306,2.4528,2.45283,125900000.0
2007-01-25 21:53:00,2.45278,2.45278,2.45244,2.45244,63700000.0
2007-01-25 21:54:00,2.45235,2.45239,2.45226,2.45239,38400000.0
2007-01-25 21:55:00,2.45245,2.45246,2.45229,2.4523,43900000.0
2007-01-25 21:56:00,2.45226,2.45235,2.45213,2.45235,43400000.0
2007-01-25 21:57:00,2.45246,2.45262,2.4524,2.45249,38600000.0
2007-01-25 21:58:00,2.4526,2.4526,2.45232,2.45242,34900000.0
2007-01-25 21:59:00,2.45244,2.45255,2.45236,2.45237,154000000.0
2007-01-25 22:00:00,2.45221,2.45221,2.45173,2.45197,54700000.0
2007-01-25 22:01:00,2.45201,2.45245,2.45193,2.45245,32600000.0
2007-01-25 22:02:00,2.45246,2.45267,2.45229,2.45229,120800000.0
2007-01-25 22:03:00,2.45235,2.45237,2.45218,2.45233,30400000.0
2007-01-25 22:04:00,2.45225,2.45243,2.45212,2.45237,69100000.0
2007-01-25 22:05:00,2.45242,2.45255,2.45235,2.45235,70600000.0
2007-01-25 22:06:00,2.45243,2.45255,2.45227,2.45227,42400000.0
2007-01-25 22:07:00,2.45235,2.4525,2.4523,2.45235,31100000.0
2007-01-25 22:08:00,2.45231,2.45241,2.45226,2.45229,33700000.0
2007-01-25 22:09:00,2.45222,2.45225,2.45188,2.45188,45400000.0
2007-01-25 22:10:00,2.45186,2.45199,2.45172,2.45187,21100000.0
2007-01-25 22:11:00,2.45177,2.45177,2.45159,2.45161,23300000.0
2007-01-25 22:12:00,2.45184,2.45196,2.45157,2.45165,61000000.0
2007-01-25 22:13:00,2.45164,2.45172,2.45148,2.45152,51400000.0
2007-01-25 22:14:00,2.45167,2.45184,2.4516,2.4516,18700000.0
2007-01-25 22:15:00,2.45153,2.45181,2.45153,2.45181,79000000.0
2007-01-25 22:16:00,2.45185,2.45193,2.45167,2.45172,149300000.0
2007-01-25 22:17:00,2.45173,2.45186,2.45168,2.45168,39200000.0
2007-01-25 22:18:00,2.45173,2.4518,2.45173,2.45177,18400000.0
2007-01-25 22:19:00,2.45175,2.45191,2.45169,2.45186,38100000.0
2007-01-25 22:20:00,2.45158,2.45165,2.45148,2.45152,19200000.0
2007-01-25 22:21:00,2.45159,2.45187,2.45152,2.45177,45600000.0
2007-01-25 22:22:00,2.45186,2.45219,2.45172,2.45192,118200000.0
2007-01-25 22:23:00,2.45187,2.4519,2.45178,2.4519,81600000.0
2007-01-25 22:24:00,2.45184,2.45184,2.45155,2.45155,18800000.0
2007-01-25 22:25:00,2.45157,2.45159,2.45131,2.45131,62600000.0
2007-01-25 22:26:00,2.45114,2.45138,2.451,2.451,31500000.0
2007-01-25 22:27:00,2.45098,2.45112,2.45097,2.45112,39900000.0
2007-01-25 22:28:00,2.45118,2.45118,2.45085,2.45087,42200000.0
2007-01-25 22:29:00,2.45085,2.45109,2.45085,2.45088,126900000.0
2007-01-25 22:30:00,2.4508,2.45134,2.45072,2.45111,137799999.0
2007-01-25 22:31:00,2.45118,2.45118,2.45091,2.45094,25400000.0
2007-01-25 22:32:00,2.45097,2.45104,2.45083,2.45104,40200000.0
2007-01-25 22:33:00,2.45121,2.45133,2.45103,2.4511,42300000.0
2007-01-25 22:34:00,2.45115,2.45129,2.45112,2.45127,79400000.0
2007-01-25 22:35:00,2.45134,2.45134,2.45104,2.45104,24200000.0
2007-01-25 22:36:00,2.45109,2.45114,2.45107,2.45114,27900000.0
2007-01-25 22:37:00,2.4512,2.45127,2.45111,2.45111,28600000.0
2007-01-25 22:38:00,2.45145,2.45145,2.45119,2.4512,40300000.0
2007-01-25 22:39:00,2.45126,2.45139,2.45116,2.4513,49600000.0
2007-01-25 22:40:00,2.45117,2.4515,2.4511,2.45122,25200000.0
2007-01-25 22:41:00,2.4512,2.45133,2.45115,2.45122,58600000.0
2007-01-25 22:42:00,2.45138,2.45138,2.45121,2.45132,47800000.0
2007-01-25 22:43:00,2.45157,2.45183,2.45142,2.45148,143199999.0
2007-01-25 22:44:00,2.45135,2.45153,2.45127,2.4515,95600000.0
2007-01-25 22:45:00,2.4515,2.4515,2.45101,2.45101,53500000.0
2007-01-25 22:46:00,2.45088,2.45088,2.45064,2.4507,79000000.0
2007-01-25 22:47:00,2.45078,2.45082,2.45071,2.45082,57300000.0
2007-01-25 22:48:00,2.45088,2.45125,2.45088,2.45097,100800000.0
2007-01-25 22:49:00,2.45106,2.45127,2.45093,2.45127,60000000.0
2007-01-25 22:50:00,2.45126,2.45126,2.45119,2.45119,6200000.0
2007-01-25 22:51:00,2.45103,2.45103,2.45064,2.45083,108500000.0
2007-01-25 22:52:00,2.45081,2.45091,2.45081,2.45089,48100000.0
2007-01-25 22:53:00,2.4509,2.45092,2.45087,2.45092,12000000.0
2007-01-25 22:54:00,2.45091,2.45103,2.4509,2.45103,32200000.0
2007-01-25 22:55:00,2.451,2.45112,2.45099,2.45099,45500000.0
2007-01-25 22:56:00,2.451,2.451,2.45095,2.45095,19900000.0
2007-01-25 22:57:00,2.45108,2.45125,2.45105,2.4512,39300000.0
2007-01-25 22:58:00,2.45095,2.45104,2.45078,2.45086,39900000.0
2007-01-25 22:59:00,2.4509,2.45104,2.45086,2.4509,26900000.0
2007-01-25 23:00:00,2.45079,2.4511,2.45079,2.4511,25200000.0
2007-01-25 23:01:00,2.45119,2.45133,2.45107,2.45107,30800000.0
2007-01-25 23:02:00,2.45125,2.45164,2.45119,2.45164,16100000.0
2007-01-25 23:03:00,2.45167,2.45167,2.45127,2.45147,43099999.0
2007-01-25 23:04:00,2.45153,2.45153,2.45142,2.45142,7900000.0
2007-01-25 23:05:00,2.45144,2.45159,2.45144,2.45159,16800000.0
2007-01-25 23:06:00,2.45155,2.4518,2.45135,2.45148,67700000.0
2007-01-25 23:07:00,2.45127,2.4513,2.45109,2.4513,38600000.0
2007-01-25 23:08:00,2.45136,2.45136,2.4511,2.45129,22400000.0
2007-01-25 23:09:00,2.4514,2.4514,2.45124,2.45131,36800000.0
2007-01-25 23:10:00,2.45121,2.45145,2.45119,2.45145,30200000.0
2007-01-25 23:11:00,2.4514,2.45165,2.4512,2.45165,58800000.0
2007-01-25 23:12:00,2.45137,2.45137,2.45115,2.45121,32000000.0
2007-01-25 23:13:00,2.45115,2.45123,2.45112,2.45115,19200000.0
2007-01-25 23:14:00,2.45109,2.45133,2.45109,2.45121,27700000.0
2007-01-25 23:15:00,2.45129,2.45134,2.45126,2.4513,28700001.0
2007-01-25 23:16:00,2.45142,2.45167,2.45131,2.45136,38100000.0
2007-01-25 23:17:00,2.45132,2.45154,2.45132,2.45154,21500000.0
2007-01-25 23:18:00,2.4515,2.4516,2.45134,2.45148,45000000.0
2007-01-25 23:19:00,2.4514,2.4515,2.45126,2.4515,26000000.0
2007-01-25 23:20:00,2.45156,2.45165,2.45131,2.45155,25600000.0
2007-01-25 23:21:00,2.45155,2.45155,2.45135,2.45143,53699998.0
2007-01-25 23:22:00,2.45155,2.45155,2.45135,2.45147,35600000.0
2007-01-25 23:23:00,2.45157,2.45168,2.45156,2.45156,14600000.0
2007-01-25 23:24:00,2.45151,2.45163,2.45151,2.45161,26200000.0
2007-01-25 23:25:00,2.45184,2.4521,2.45182,2.45208,47300000.0
2007-01-25 23:26:00,2.45195,2.45195,2.45185,2.45185,15200000.0
2007-01-25 23:27:00,2.45162,2.45162,2.45132,2.45132,47100001.0
2007-01-25 23:28:00,2.45131,2.45136,2.45118,2.45128,36800000.0
2007-01-25 23:29:00,2.45133,2.4515,2.45133,2.4515,21200000.0
2007-01-25 23:30:00,2.45151,2.45183,2.45151,2.45177,28900000.0
2007-01-25 23:31:00,2.45143,2.45163,2.45129,2.4515,59700000.0
2007-01-25 23:32:00,2.4516,2.45181,2.4516,2.45168,16600000.0
2007-01-25 23:33:00,2.45157,2.45186,2.45157,2.45166,39900000.0
2007-01-25 23:34:00,2.45172,2.45179,2.45161,2.45161,25200000.0
2007-01-25 23:35:00,2.45145,2.45172,2.45143,2.4515,59300000.0
2007-01-25 23:36:00,2.45149,2.4515,2.45134,2.45141,39500000.0
2007-01-25 23:37:00,2.45146,2.4516,2.45146,2.45153,32200000.0
2007-01-25 23:38:00,2.45164,2.45169,2.45147,2.45168,14200000.0
2007-01-25 23:39:00,2.45165,2.45165,2.45145,2.45147,33600000.0
2007-01-25 23:40:00,2.45151,2.45154,2.4512,2.4515,16100000.0
2007-01-25 23:41:00,2.45146,2.45154,2.45145,2.45146,34600000.0
2007-01-25 23:42:00,2.45156,2.45175,2.45152,2.45175,29100000.0
2007-01-25 23:43:00,2.45191,2.45208,2.4519,2.4519,37200000.0
2007-01-25 23:44:00,2.45203,2.45215,2.45201,2.45215,29300000.0
2007-01-25 23:45:00,2.45194,2.45211,2.45194,2.45194,67300000.0
2007-01-25 23:46:00,2.45204,2.45206,2.45162,2.4519,22800000.0
2007-01-25 23:47:00,2.45187,2.45212,2.45187,2.45202,43900000.0
2007-01-25 23:48:00,2.45194,2.45205,2.45193,2.45205,34200000.0
2007-01-25 23:49:00,2.45194,2.45215,2.45184,2.45215,28000000.0
2007-01-25 23:50:00,2.45247,2.45254,2.45226,2.45231,33000000.0
2007-01-25 23:51:00,2.45258,2.45271,2.45247,2.45249,39600000.0
2007-01-25 23:52:00,2.45244,2.45291,2.45242,2.45287,53300000.0
2007-01-25 23:53:00,2.45277,2.45277,2.45253,2.45256,28000000.0
2007-01-25 23:54:00,2.45274,2.45295,2.45274,2.4528,21400000.0
2007-01-25 23:55:00,2.4527,2.45288,2.45259,2.4526,22500000.0
2007-01-25 23:56:00,2.45282,2.45282,2.45193,2.45243,42400000.0
2007-01-25 23:57:00,2.45238,2.45278,2.45189,2.45189,35000000.0
2007-01-25 23:58:00,2.45186,2.45209,2.45168,2.45185,55500000.0
2007-01-25 23:59:00,2.45194,2.45207,2.45177,2.45207,21900000.0
2007-01-26 00:00:00,2.45201,2.45236,2.45201,2.45223,33700000.0
2007-01-26 00:01:00,2.45232,2.45258,2.45232,2.45253,13600000.0
2007-01-26 00:02:00,2.45259,2.45274,2.45241,2.45243,23900000.0
2007-01-26 00:03:00,2.45268,2.45268,2.45235,2.45235,15200000.0
2007-01-26 00:04:00,2.45225,2.45244,2.45218,2.45229,20900000.0
2007-01-26 00:05:00,2.45236,2.45236,2.45208,2.45224,20600000.0
2007-01-26 00:06:00,2.45223,2.45223,2.45206,2.45223,16700000.0
2007-01-26 00:07:00,2.45234,2.45247,2.45218,2.45247,34200000.0
2007-01-26 00:08:00,2.45238,2.45238,2.45193,2.45193,35300000.0
2007-01-26 00:09:00,2.45208,2.45208,2.45172,2.45184,23200000.0
2007-01-26 00:10:00,2.45169,2.45226,2.45166,2.45223,17600000.0
2007-01-26 00:11:00,2.45218,2.45247,2.45213,2.45247,39000000.0
2007-01-26 00:12:00,2.45237,2.45244,2.4522,2.45225,32600000.0
2007-01-26 00:13:00,2.45229,2.45258,2.45229,2.45258,24200000.0
2007-01-26 00:14:00,2.45223,2.45234,2.45222,2.4523,22800000.0
2007-01-26 00:15:00,2.45235,2.45244,2.45222,2.45231,36599999.0
2007-01-26 00:16:00,2.45236,2.45236,2.45208,2.45217,27900000.0
2007-01-26 00:17:00,2.45233,2.45252,2.45227,2.4523,23200000.0
2007-01-26 00:18:00,2.45233,2.45234,2.45227,2.45227,30400000.0
2007-01-26 00:19:00,2.45245,2.4525,2.4523,2.4523,52900001.0
2007-01-26 00:20:00,2.45235,2.45246,2.45226,2.45226,32900000.0
2007-01-26 00:21:00,2.45249,2.45264,2.45219,2.45222,59800000.0
2007-01-26 00:22:00,2.45213,2.45242,2.45213,2.45217,34400000.0
2007-01-26 00:23:00,2.4522,2.45241,2.4522,2.45237,59899999.0
2007-01-26 00:24:00,2.45255,2.45255,2.45222,2.45237,37400000.0
2007-01-26 00:25:00,2.45224,2.45237,2.45219,2.45237,16000000.0
2007-01-26 00:26:00,2.45233,2.45244,2.45225,2.45232,44600000.0
2007-01-26 00:27:00,2.4522,2.4523,2.45205,2.4521,53000001.0
2007-01-26 00:28:00,2.45203,2.45203,2.4519,2.4519,4700000.0
2007-01-26 00:29:00,2.45188,2.452,2.45184,2.452,31100000.0
2007-01-26 00:30:00,2.45207,2.45207,2.4518,2.45183,26700000.0
2007-01-26 00:31:00,2.45193,2.45215,2.45193,2.45215,32000000.0
2007-01-26 00:32:00,2.45207,2.45215,2.45171,2.45174,38400000.0
2007-01-26 00:33:00,2.45169,2.45225,2.45164,2.45215,29300000.0
2007-01-26 00:34:00,2.45213,2.45237,2.45193,2.45193,35600000.0
2007-01-26 00:35:00,2.45198,2.45245,2.45198,2.45233,32400000.0
2007-01-26 00:36:00,2.45225,2.45235,2.45211,2.45223,29700000.0
2007-01-26 00:37:00,2.45235,2.45235,2.45227,2.45227,22000000.0
2007-01-26 00:38:00,2.45237,2.45244,2.45226,2.45244,37500000.0
2007-01-26 00:39:00,2.45246,2.45252,2.45224,2.4523,29700000.0
2007-01-26 00:40:00,2.4524,2.4524,2.45235,2.45235,20600000.0
2007-01-26 00:41:00,2.4525,2.45257,2.4522,2.45225,41900000.0
2007-01-26 00:42:00,2.45229,2.45229,2.45206,2.45206,33700000.0
2007-01-26 00:43:00,2.45225,2.45225,2.45175,2.45186,56300000.0
2007-01-26 00:44:00,2.45177,2.4519,2.45159,2.45165,28000000.0
2007-01-26 00:45:00,2.45164,2.45196,2.45164,2.45185,31300000.0
2007-01-26 00:46:00,2.4518,2.45197,2.45169,2.45169,45700000.0
2007-01-26 00:47:00,2.45176,2.45187,2.45173,2.45177,22800000.0
2007-01-26 00:48:00,2.45177,2.45187,2.45162,2.45187,13400000.0
2007-01-26 00:49:00,2.45194,2.45194,2.4516,2.4516,18400000.0
2007-01-26 00:50:00,2.45175,2.4519,2.45175,2.4519,11300000.0
2007-01-26 00:51:00,2.45203,2.45203,2.45173,2.45185,28700000.0
2007-01-26 00:52:00,2.45162,2.45176,2.45138,2.45171,39800000.0
2007-01-26 00:53:00,2.45172,2.45189,2.45169,2.45174,35100000.0
2007-01-26 00:54:00,2.45182,2.45187,2.45172,2.45187,34800000.0
2007-01-26 00:55:00,2.45176,2.45201,2.45176,2.45179,34100000.0
2007-01-26 00:56:00,2.45179,2.45198,2.45174,2.45183,37400000.0
2007-01-26 00:57:00,2.45178,2.45188,2.45159,2.45188,17300000.0
2007-01-26 00:58:00,2.45173,2.45281,2.45173,2.45237,40100000.0
2007-01-26 00:59:00,2.45236,2.45243,2.45202,2.45216,37800000.0
2007-01-26 01:00:00,2.45225,2.45261,2.45219,2.45219,46600000.0
2007-01-26 01:01:00,2.45215,2.45228,2.45211,2.45228,33200000.0
2007-01-26 01:02:00,2.45208,2.4522,2.45198,2.45202,24700000.0
2007-01-26 01:03:00,2.4521,2.4521,2.45187,2.45187,24400000.0
2007-01-26 01:04:00,2.4519,2.45194,2.4518,2.45193,42100000.0
2007-01-26 01:05:00,2.45209,2.45209,2.45184,2.45197,22700000.0
2007-01-26 01:06:00,2.45191,2.45202,2.45184,2.45202,31200000.0
2007-01-26 01:07:00,2.45182,2.45189,2.45167,2.45186,41200000.0
2007-01-26 01:08:00,2.4516,2.45183,2.45155,2.45155,54500000.0
2007-01-26 01:09:00,2.45158,2.45177,2.45145,2.45145,57799999.0
2007-01-26 01:10:00,2.45157,2.45177,2.45157,2.45171,45400000.0
2007-01-26 01:11:00,2.45164,2.45165,2.45152,2.45152,10800000.0
2007-01-26 01:12:00,2.45146,2.45175,2.45146,2.45168,17000000.0
2007-01-26 01:13:00,2.4516,2.45165,2.4516,2.4516,21500000.0
2007-01-26 01:14:00,2.45147,2.45169,2.45147,2.45159,31900000.0
2007-01-26 01:15:00,2.45151,2.45162,2.45138,2.45143,40400000.0
2007-01-26 01:16:00,2.4516,2.4516,2.45138,2.45138,21200000.0
2007-01-26 01:17:00,2.45146,2.45163,2.45142,2.45144,16000000.0
2007-01-26 01:18:00,2.45143,2.45148,2.45131,2.45146,32000000.0
2007-01-26 01:19:00,2.45141,2.45141,2.45139,2.45139,6300000.0
2007-01-26 01:20:00,2.45134,2.45172,2.45134,2.45146,37700000.0
2007-01-26 01:21:00,2.45123,2.4513,2.45112,2.45118,48500000.0
2007-01-26 01:22:00,2.45117,2.45147,2.4511,2.45147,20800000.0
2007-01-26 01:23:00,2.45118,2.45132,2.45097,2.45097,20900000.0
2007-01-26 01:24:00,2.45088,2.45105,2.45081,2.451,24200000.0
2007-01-26 01:25:00,2.45103,2.45157,2.45088,2.45157,20400000.0
2007-01-26 01:26:00,2.4517,2.45178,2.45117,2.45117,24400000.0
2007-01-26 01:27:00,2.45101,2.45108,2.45077,2.45077,37500000.0
2007-01-26 01:28:00,2.45079,2.45105,2.45079,2.45081,22900000.0
2007-01-26 01:29:00,2.45104,2.45121,2.45099,2.45114,16200000.0
2007-01-26 01:30:00,2.45113,2.45171,2.45113,2.45167,34000000.0
2007-01-26 01:31:00,2.45146,2.45175,2.4514,2.45157,33800000.0
2007-01-26 01:32:00,2.45155,2.45166,2.45155,2.45158,38500000.0
2007-01-26 01:33:00,2.45164,2.45187,2.45146,2.45187,43100000.0
2007-01-26 01:34:00,2.4519,2.45242,2.4519,2.45242,82200000.0
2007-01-26 01:35:00,2.45264,2.45282,2.45252,2.45282,45900000.0
2007-01-26 01:36:00,2.45281,2.45306,2.45276,2.45292,51700000.0
2007-01-26 01:37:00,2.45265,2.45283,2.45244,2.4526,42100000.0
2007-01-26 01:38:00,2.45262,2.45262,2.4524,2.45254,50099999.0
2007-01-26 01:39:00,2.45234,2.4525,2.45224,2.45224,33500000.0
2007-01-26 01:40:00,2.4523,2.45233,2.45187,2.45187,55000000.0
2007-01-26 01:41:00,2.45187,2.45236,2.45172,2.45236,27200000.0
2007-01-26 01:42:00,2.45249,2.45272,2.45239,2.45268,19400000.0
2007-01-26 01:43:00,2.4527,2.45278,2.45236,2.45243,42300000.0
2007-01-26 01:44:00,2.45253,2.45253,2.45227,2.45243,29900000.0
2007-01-26 01:45:00,2.45217,2.45217,2.45179,2.45189,12400000.0
2007-01-26 01:46:00,2.45199,2.45222,2.45199,2.45211,23200000.0
2007-01-26 01:47:00,2.45215,2.45235,2.45204,2.45229,77900000.0
2007-01-26 01:48:00,2.4524,2.4524,2.45207,2.4524,26700000.0
2007-01-26 01:49:00,2.45238,2.45238,2.4521,2.45228,47400000.0
2007-01-26 01:50:00,2.45224,2.45238,2.45214,2.45232,37200000.0
2007-01-26 01:51:00,2.45237,2.45237,2.45203,2.45218,25900000.0
2007-01-26 01:52:00,2.45222,2.45235,2.45217,2.45221,54800000.0
2007-01-26 01:53:00,2.45231,2.45256,2.45218,2.45253,24400000.0
2007-01-26 01:54:00,2.45248,2.45275,2.45245,2.45253,34400000.0
2007-01-26 01:55:00,2.45255,2.45261,2.45238,2.45249,57600000.0
2007-01-26 01:56:00,2.45238,2.4526,2.45232,2.4526,30000000.0
2007-01-26 01:57:00,2.45294,2.45297,2.45262,2.45274,47700000.0
2007-01-26 01:58:00,2.45281,2.4529,2.45268,2.45273,38700000.0
2007-01-26 01:59:00,2.45278,2.45291,2.45231,2.45242,36900000.0
2007-01-26 02:00:00,2.45247,2.45252,2.45212,2.45215,34300000.0
2007-01-26 02:01:00,2.45201,2.45255,2.45201,2.45255,36200000.0
2007-01-26 02:02:00,2.45264,2.45273,2.45252,2.45273,34700000.0
2007-01-26 02:03:00,2.4528,2.4528,2.4526,2.4526,20400000.0
2007-01-26 02:04:00,2.45235,2.45235,2.4522,2.4522,9400000.0
2007-01-26 02:05:00,2.45208,2.45238,2.45198,2.4522,46600000.0
2007-01-26 02:06:00,2.4523,2.45242,2.45228,2.4524,19400000.0
2007-01-26 02:07:00,2.45231,2.45248,2.45201,2.45248,53200000.0
2007-01-26 02:08:00,2.45238,2.45238,2.45223,2.45223,4800000.0
2007-01-26 02:09:00,2.4525,2.45275,2.45237,2.45253,21400000.0
2007-01-26 02:10:00,2.45251,2.45272,2.45232,2.45272,16400000.0
2007-01-26 02:11:00,2.45253,2.45253,2.45233,2.45244,23500000.0
2007-01-26 02:12:00,2.45244,2.45244,2.45211,2.45243,26600000.0
2007-01-26 02:13:00,2.4523,2.4523,2.4521,2.45212,20600000.0
2007-01-26 02:14:00,2.45218,2.45218,2.45205,2.45209,28300001.0
2007-01-26 02:15:00,2.45223,2.45253,2.45206,2.45253,20500000.0
2007-01-26 02:16:00,2.45247,2.45247,2.45227,2.4523,19000000.0
2007-01-26 02:17:00,2.45225,2.45248,2.45187,2.45187,25200000.0
2007-01-26 02:18:00,2.45171,2.45183,2.45156,2.45164,28400000.0
2007-01-26 02:19:00,2.45135,2.45169,2.45135,2.45169,27300000.0
2007-01-26 02:20:00,2.45179,2.45197,2.45169,2.45197,38100000.0
2007-01-26 02:21:00,2.45196,2.45196,2.45185,2.4519,26600000.0
2007-01-26 02:22:00,2.45205,2.45223,2.45203,2.45223,32200000.0
2007-01-26 02:23:00,2.45209,2.45222,2.45203,2.45203,25200000.0
2007-01-26 02:24:00,2.45205,2.45205,2.45192,2.45192,18300000.0
2007-01-26 02:25:00,2.4522,2.45257,2.4522,2.45257,16400000.0
2007-01-26 02:26:00,2.45255,2.45255,2.45225,2.45242,29800000.0
2007-01-26 02:27:00,2.45235,2.45235,2.45235,2.45235,5600000.0
2007-01-26 02:28:00,2.45247,2.4527,2.45244,2.4527,15400000.0
2007-01-26 02:29:00,2.45252,2.45252,2.45228,2.45241,29000000.0
2007-01-26 02:30:00,2.45249,2.45274,2.4524,2.4524,38200000.0
2007-01-26 02:31:00,2.45265,2.45274,2.45241,2.4525,26800000.0
2007-01-26 02:32:00,2.45251,2.4527,2.45242,2.45262,34400000.0
2007-01-26 02:33:00,2.45272,2.45274,2.4525,2.45262,44100000.0
2007-01-26 02:34:00,2.45265,2.4528,2.45241,2.45253,39700000.0
2007-01-26 02:35:00,2.45252,2.45278,2.45239,2.45261,42700000.0
2007-01-26 02:36:00,2.4529,2.4529,2.45267,2.45269,35200000.0
2007-01-26 02:37:00,2.4527,2.45277,2.45262,2.45262,18400000.0
2007-01-26 02:38:00,2.45265,2.45278,2.45256,2.45256,23100000.0
2007-01-26 02:39:00,2.45268,2.45272,2.45268,2.45272,4800000.0
2007-01-26 02:40:00,2.45261,2.45261,2.45256,2.4526,27500000.0
2007-01-26 02:41:00,2.45253,2.4526,2.45249,2.45249,25600000.0
2007-01-26 02:42:00,2.45233,2.45251,2.45233,2.45251,21700000.0
2007-01-26 02:43:00,2.45255,2.45266,2.45243,2.45258,28300000.0
2007-01-26 02:44:00,2.45258,2.45281,2.45258,2.45259,16200000.0
2007-01-26 02:45:00,2.4526,2.4526,2.4526,2.4526,3000000.0
2007-01-26 02:46:00,2.45265,2.45286,2.45259,2.45272,36200000.0
2007-01-26 02:47:00,2.45307,2.45328,2.45307,2.45318,34600000.0
2007-01-26 02:48:00,2.45342,2.45346,2.45326,2.45344,59699999.0
2007-01-26 02:49:00,2.45334,2.45334,2.45331,2.45331,5300000.0
2007-01-26 02:50:00,2.45315,2.45323,2.45308,2.45315,35500000.0
2007-01-26 02:51:00,2.45327,2.4534,2.45316,2.45326,27300000.0
2007-01-26 02:52:00,2.45313,2.45313,2.45285,2.45307,19100000.0
2007-01-26 02:53:00,2.45317,2.45317,2.45278,2.45298,31800000.0
2007-01-26 02:54:00,2.453,2.45335,2.4529,2.45335,27800000.0
2007-01-26 02:55:00,2.4533,2.45334,2.45274,2.45286,28800000.0
2007-01-26 02:56:00,2.45299,2.45311,2.45287,2.45311,26400000.0
2007-01-26 02:57:00,2.4531,2.4531,2.45283,2.45283,33500000.0
2007-01-26 02:58:00,2.45281,2.45285,2.45275,2.45275,24000000.0
2007-01-26 02:59:00,2.45282,2.45282,2.4524,2.4524,29700000.0
2007-01-26 03:00:00,2.45271,2.45289,2.45265,2.45277,33900000.0
2007-01-26 03:01:00,2.45274,2.45289,2.45274,2.45282,18000000.0
2007-01-26 03:02:00,2.45279,2.45299,2.45271,2.45275,26900000.0
2007-01-26 03:03:00,2.45278,2.45292,2.45271,2.45271,30300000.0
2007-01-26 03:04:00,2.45264,2.45284,2.45255,2.45284,31300000.0
2007-01-26 03:05:00,2.45267,2.45296,2.45264,2.45287,20900000.0
2007-01-26 03:06:00,2.45277,2.45305,2.45277,2.45286,34200000.0
2007-01-26 03:07:00,2.45283,2.45286,2.4527,2.45278,29400000.0
2007-01-26 03:08:00,2.4528,2.45298,2.4528,2.45289,40800000.0
2007-01-26 03:09:00,2.4527,2.45278,2.45257,2.45268,33400000.0
2007-01-26 03:10:00,2.45278,2.45278,2.4525,2.4525,19200000.0
2007-01-26 03:11:00,2.45255,2.45255,2.45246,2.45246,16600000.0
2007-01-26 03:12:00,2.45243,2.45263,2.45242,2.45245,47800000.0
2007-01-26 03:13:00,2.45247,2.45255,2.45247,2.45253,11200000.0
2007-01-26 03:14:00,2.45255,2.4529,2.45251,2.4529,19700000.0
2007-01-26 03:15:00,2.45265,2.45265,2.45243,2.45243,24600000.0
2007-01-26 03:16:00,2.45258,2.45268,2.45253,2.45262,43300000.0
2007-01-26 03:17:00,2.45254,2.45269,2.45246,2.45269,19800000.0
2007-01-26 03:18:00,2.45271,2.45271,2.45238,2.45242,28600000.0
2007-01-26 03:19:00,2.45235,2.45257,2.45233,2.45257,24400000.0
2007-01-26 03:20:00,2.45251,2.45261,2.45242,2.45261,21000000.0
2007-01-26 03:21:00,2.45253,2.45257,2.4524,2.45242,70900000.0
2007-01-26 03:22:00,2.45243,2.45265,2.45242,2.45242,37100000.0
2007-01-26 03:23:00,2.45245,2.4525,2.45245,2.4525,26000000.0
2007-01-26 03:24:00,2.45256,2.45256,2.45228,2.45244,26400000.0
2007-01-26 03:25:00,2.45254,2.4527,2.4525,2.4525,34300000.0
2007-01-26 03:26:00,2.45258,2.45289,2.45258,2.45265,38300000.0
2007-01-26 03:27:00,2.45247,2.45248,2.45247,2.45248,15100000.0
2007-01-26 03:28:00,2.45258,2.45264,2.45253,2.45253,25600000.0
2007-01-26 03:29:00,2.45243,2.45256,2.45243,2.4525,24300000.0
2007-01-26 03:30:00,2.45256,2.45256,2.45246,2.45251,4800000.0
2007-01-26 03:31:00,2.45243,2.45243,2.45203,2.45219,41000000.0
2007-01-26 03:32:00,2.45213,2.45222,2.45212,2.45217,36500000.0
2007-01-26 03:33:00,2.45228,2.45232,2.45206,2.45232,24800000.0
2007-01-26 03:34:00,2.45234,2.45236,2.45234,2.45236,14100000.0
2007-01-26 03:35:00,2.4524,2.4524,2.45218,2.4522,29800000.0
2007-01-26 03:36:00,2.45224,2.45245,2.45224,2.45225,42700000.0
2007-01-26 03:37:00,2.45226,2.45245,2.45214,2.45242,72299999.0
2007-01-26 03:38:00,2.45225,2.45234,2.45215,2.45226,18700000.0
2007-01-26 03:39:00,2.45235,2.45247,2.45235,2.4524,34100000.0
2007-01-26 03:40:00,2.45232,2.45256,2.45232,2.45242,21800000.0
2007-01-26 03:41:00,2.45233,2.45233,2.45213,2.45233,36700000.0
2007-01-26 03:42:00,2.45226,2.45227,2.45226,2.45227,19000000.0
2007-01-26 03:43:00,2.45248,2.45295,2.45248,2.45278,42800000.0
2007-01-26 03:44:00,2.45261,2.45295,2.45261,2.45283,36100000.0
2007-01-26 03:45:00,2.45296,2.45296,2.45267,2.45282,17800000.0
2007-01-26 03:46:00,2.45286,2.45323,2.45286,2.45317,15900000.0
2007-01-26 03:47:00,2.45316,2.45317,2.45275,2.45275,37900000.0
2007-01-26 03:48:00,2.45269,2.45291,2.45269,2.45278,23200000.0
2007-01-26 03:49:00,2.45278,2.45281,2.45276,2.45281,26800000.0
2007-01-26 03:50:00,2.453,2.45301,2.45275,2.45275,23900000.0
2007-01-26 03:51:00,2.45283,2.45283,2.45234,2.45267,37800000.0
2007-01-26 03:52:00,2.45277,2.45277,2.45259,2.45276,34700000.0
2007-01-26 03:53:00,2.45273,2.45291,2.45273,2.45291,48699999.0
2007-01-26 03:54:00,2.45306,2.45329,2.45274,2.45274,29400000.0
2007-01-26 03:55:00,2.45266,2.4528,2.4526,2.45267,22300000.0
2007-01-26 03:56:00,2.45256,2.45259,2.4524,2.45253,20200000.0
2007-01-26 03:57:00,2.45261,2.45266,2.45252,2.45252,38500001.0
2007-01-26 03:58:00,2.4527,2.45303,2.4527,2.45303,22100000.0
2007-01-26 03:59:00,2.4529,2.45302,2.45274,2.4528,42300000.0
2007-01-26 04:00:00,2.45312,2.45312,2.45275,2.45275,10000000.0
2007-01-26 04:01:00,2.45258,2.45283,2.45258,2.45277,12400000.0
2007-01-26 04:02:00,2.45258,2.45258,2.45219,2.45229,24300000.0
2007-01-26 04:03:00,2.45273,2.45321,2.45272,2.45311,30800000.0
2007-01-26 04:04:00,2.45329,2.45329,2.45317,2.45324,30300000.0
2007-01-26 04:05:00,2.45325,2.45338,2.45321,2.45325,28800000.0
2007-01-26 04:06:00,2.4533,2.45358,2.4533,2.45341,22700000.0
2007-01-26 04:07:00,2.45323,2.45339,2.45319,2.45339,33000000.0
2007-01-26 04:08:00,2.45342,2.45356,2.45336,2.45336,42300000.0
2007-01-26 04:09:00,2.45336,2.45339,2.45328,2.45338,27500000.0
2007-01-26 04:10:00,2.45333,2.45347,2.45324,2.45324,51200000.0
2007-01-26 04:11:00,2.45317,2.45317,2.45304,2.45315,15000000.0
2007-01-26 04:12:00,2.4531,2.45335,2.4531,2.45335,40300000.0
2007-01-26 04:13:00,2.45313,2.4533,2.4531,2.45316,34900000.0
2007-01-26 04:14:00,2.45324,2.45334,2.45311,2.45311,20800000.0
2007-01-26 04:15:00,2.45301,2.45363,2.45301,2.45363,24100000.0
2007-01-26 04:16:00,2.45383,2.45384,2.4536,2.45381,37200000.0
2007-01-26 04:17:00,2.45382,2.454,2.45382,2.454,40200000.0
2007-01-26 04:18:00,2.45419,2.45419,2.45394,2.45394,19400000.0
2007-01-26 04:19:00,2.45415,2.45421,2.45402,2.45402,33700000.0
2007-01-26 04:20:00,2.45411,2.45411,2.45404,2.45404,6400000.0
2007-01-26 04:21:00,2.45398,2.45409,2.45384,2.45409,48300000.0
2007-01-26 04:22:00,2.45406,2.4542,2.45396,2.45409,28800000.0
2007-01-26 04:23:00,2.45403,2.45413,2.45388,2.45402,42900000.0
2007-01-26 04:24:00,2.45417,2.45465,2.45417,2.45425,41600000.0
2007-01-26 04:25:00,2.45439,2.45452,2.45425,2.45425,31000000.0
2007-01-26 04:26:00,2.45431,2.45431,2.45413,2.45413,25400000.0
2007-01-26 04:27:00,2.45397,2.45397,2.45386,2.45386,13100000.0
2007-01-26 04:28:00,2.45381,2.45385,2.45381,2.45385,7200000.0
2007-01-26 04:29:00,2.45393,2.45393,2.45374,2.45378,24300000.0
2007-01-26 04:30:00,2.45376,2.45386,2.45362,2.4538,46400000.0
2007-01-26 04:31:00,2.45373,2.45383,2.45362,2.45382,37100000.0
2007-01-26 04:32:00,2.45372,2.45391,2.45372,2.45391,47500000.0
2007-01-26 04:33:00,2.45384,2.45386,2.4537,2.45383,22800000.0
2007-01-26 04:34:00,2.45378,2.45378,2.45345,2.4537,37300000.0
2007-01-26 04:35:00,2.45395,2.45401,2.45368,2.45368,33200000.0
2007-01-26 04:36:00,2.4536,2.45381,2.45335,2.45362,28300000.0
2007-01-26 04:37:00,2.45358,2.45359,2.45338,2.45356,21100000.0
2007-01-26 04:38:00,2.45317,2.45328,2.453,2.45305,30900000.0
2007-01-26 04:39:00,2.45305,2.45318,2.4528,2.45306,45900000.0
2007-01-26 04:40:00,2.45309,2.45344,2.45298,2.45312,32100000.0
2007-01-26 04:41:00,2.45348,2.45349,2.45323,2.45345,32100000.0
2007-01-26 04:42:00,2.45365,2.45365,2.45334,2.45361,47700000.0
2007-01-26 04:43:00,2.45358,2.45366,2.45334,2.45334,35700000.0
2007-01-26 04:44:00,2.45355,2.45359,2.4533,2.45337,42000000.0
2007-01-26 04:45:00,2.4534,2.45345,2.45327,2.45341,73200000.0
2007-01-26 04:46:00,2.45334,2.45334,2.4532,2.4532,36400000.0
2007-01-26 04:47:00,2.45319,2.45336,2.45319,2.45322,29400000.0
2007-01-26 04:48:00,2.45324,2.45336,2.45321,2.45324,19200000.0
2007-01-26 04:49:00,2.45346,2.45346,2.45301,2.4531,32500000.0
2007-01-26 04:50:00,2.45316,2.45322,2.45312,2.4532,36600000.0
2007-01-26 04:51:00,2.45329,2.45331,2.45316,2.45325,35500000.0
2007-01-26 04:52:00,2.45321,2.45333,2.45321,2.45333,21600000.0
2007-01-26 04:53:00,2.45343,2.45343,2.45315,2.45317,18500000.0
2007-01-26 04:54:00,2.45312,2.45332,2.45312,2.45316,13400000.0
2007-01-26 04:55:00,2.4532,2.4533,2.45297,2.4533,34400000.0
2007-01-26 04:56:00,2.45322,2.45334,2.45322,2.45334,14400000.0
2007-01-26 04:57:00,2.45339,2.4534,2.45321,2.45336,55900001.0
2007-01-26 04:58:00,2.45345,2.45347,2.45313,2.45347,31000000.0
2007-01-26 04:59:00,2.45331,2.45349,2.45321,2.45349,41000000.0
2007-01-26 05:00:00,2.45343,2.45352,2.45342,2.45348,20700000.0
2007-01-26 05:01:00,2.45349,2.45355,2.45331,2.45331,28000000.0
2007-01-26 05:02:00,2.45335,2.4536,2.45334,2.45356,33200000.0
2007-01-26 05:03:00,2.45357,2.45357,2.45357,2.45357,1000000.0
2007-01-26 05:04:00,2.45358,2.45372,2.45358,2.45372,8800000.0
2007-01-26 05:05:00,2.4536,2.4537,2.45359,2.45368,28300000.0
2007-01-26 05:06:00,2.45366,2.45381,2.45358,2.45368,14400000.0
2007-01-26 05:07:00,2.45361,2.45365,2.45352,2.45365,21000000.0
2007-01-26 05:08:00,2.45379,2.45382,2.45354,2.45374,21800000.0
2007-01-26 05:09:00,2.45368,2.45368,2.45351,2.45367,16600000.0
2007-01-26 05:10:00,2.45371,2.45373,2.45359,2.45369,41600000.0
2007-01-26 05:11:00,2.45362,2.45362,2.45351,2.45351,15100000.0
2007-01-26 05:12:00,2.45369,2.45376,2.45346,2.45356,49200000.0
2007-01-26 05:13:00,2.4535,2.45367,2.45346,2.45367,34200000.0
2007-01-26 05:14:00,2.45373,2.45386,2.45371,2.45384,46500000.0
2007-01-26 05:15:00,2.45386,2.45404,2.45366,2.45382,29400000.0
2007-01-26 05:16:00,2.45371,2.454,2.45368,2.45389,39000000.0
2007-01-26 05:17:00,2.45399,2.45475,2.45391,2.45475,44000000.0
2007-01-26 05:18:00,2.45485,2.45489,2.45453,2.45471,58000000.0
2007-01-26 05:19:00,2.45471,2.45489,2.45465,2.45487,57600000.0
2007-01-26 05:20:00,2.45451,2.45471,2.45438,2.45471,33700000.0
2007-01-26 05:21:00,2.45464,2.45477,2.45452,2.45468,39400000.0
2007-01-26 05:22:00,2.4544,2.45462,2.4544,2.4545,35000000.0
2007-01-26 05:23:00,2.45453,2.45485,2.4545,2.45469,18800000.0
2007-01-26 05:24:00,2.45451,2.45469,2.45448,2.45464,28100000.0
2007-01-26 05:25:00,2.45466,2.45483,2.45457,2.45457,32200000.0
2007-01-26 05:26:00,2.45463,2.45471,2.45453,2.45469,51000001.0
2007-01-26 05:27:00,2.45455,2.45482,2.4545,2.45482,21400000.0
2007-01-26 05:28:00,2.45478,2.45478,2.45456,2.45456,28400000.0
2007-01-26 05:29:00,2.45461,2.45476,2.45457,2.45457,37800000.0
2007-01-26 05:30:00,2.45458,2.45479,2.45457,2.45472,20700000.0
2007-01-26 05:31:00,2.45448,2.45465,2.45448,2.45451,53000000.0
2007-01-26 05:32:00,2.45457,2.45475,2.45457,2.4546,31100000.0
2007-01-26 05:33:00,2.4547,2.45473,2.45465,2.45473,14900000.0
2007-01-26 05:34:00,2.45466,2.45489,2.45465,2.45465,35800000.0
2007-01-26 05:35:00,2.45484,2.45497,2.45484,2.45497,13500000.0
2007-01-26 05:36:00,2.45478,2.45492,2.45475,2.45479,34200000.0
2007-01-26 05:37:00,2.45477,2.45511,2.45476,2.45511,27700000.0
2007-01-26 05:38:00,2.45515,2.45523,2.45504,2.45517,49000000.0
2007-01-26 05:39:00,2.45517,2.45523,2.45497,2.45512,36500000.0
2007-01-26 05:40:00,2.45476,2.45504,2.45476,2.45491,29000000.0
2007-01-26 05:41:00,2.45489,2.45494,2.45486,2.4549,25900000.0
2007-01-26 05:42:00,2.45483,2.45487,2.45464,2.45487,32600000.0
2007-01-26 05:43:00,2.45498,2.45498,2.45495,2.45497,24500000.0
2007-01-26 05:44:00,2.45487,2.455,2.45487,2.455,33100000.0
2007-01-26 05:45:00,2.45487,2.45487,2.45465,2.45482,19600000.0
2007-01-26 05:46:00,2.45488,2.45488,2.45477,2.45479,17000000.0
2007-01-26 05:47:00,2.45483,2.45543,2.4548,2.45543,37300000.0
2007-01-26 05:48:00,2.45554,2.45554,2.4553,2.45544,38800000.0
2007-01-26 05:49:00,2.45542,2.4555,2.45528,2.4555,37500000.0
2007-01-26 05:50:00,2.45507,2.45507,2.45483,2.45491,41000000.0
2007-01-26 05:51:00,2.45499,2.45512,2.45499,2.45511,21800000.0
2007-01-26 05:52:00,2.45518,2.45518,2.45505,2.45513,20400000.0
2007-01-26 05:53:00,2.45503,2.45515,2.45479,2.4548,35400000.0
2007-01-26 05:54:00,2.45462,2.45499,2.45456,2.45499,49299998.0
2007-01-26 05:55:00,2.45504,2.45532,2.45504,2.45532,36200000.0
2007-01-26 05:56:00,2.45522,2.45527,2.4552,2.45527,16800000.0
2007-01-26 05:57:00,2.45519,2.45546,2.4551,2.45523,16400000.0
2007-01-26 05:58:00,2.45515,2.4554,2.45494,2.45494,24400000.0
2007-01-26 05:59:00,2.45503,2.45514,2.45501,2.45513,30100000.0
2007-01-26 06:00:00,2.4551,2.45539,2.4551,2.45532,41400000.0
2007-01-26 06:01:00,2.45536,2.45562,2.45526,2.45542,41300000.0
2007-01-26 06:02:00,2.45522,2.4554,2.45522,2.45533,37500000.0
2007-01-26 06:03:00,2.45534,2.45564,2.45534,2.45564,19700000.0
2007-01-26 06:04:00,2.45562,2.45577,2.45546,2.45556,59800000.0
2007-01-26 06:05:00,2.4555,2.45571,2.45546,2.4557,39200000.0
2007-01-26 06:06:00,2.45575,2.45582,2.45561,2.45565,39200000.0
2007-01-26 06:07:00,2.45558,2.4557,2.45553,2.45553,32100000.0
2007-01-26 06:08:00,2.45552,2.45572,2.45549,2.45558,34400000.0
2007-01-26 06:09:00,2.45555,2.45555,2.45516,2.45527,35100000.0
2007-01-26 06:10:00,2.45537,2.45557,2.45535,2.45557,38700000.0
2007-01-26 06:11:00,2.45553,2.45553,2.45527,2.45527,24300000.0
2007-01-26 06:12:00,2.45522,2.45562,2.45522,2.45533,30600000.0
2007-01-26 06:13:00,2.45538,2.45581,2.45538,2.45578,13700000.0
2007-01-26 06:14:00,2.45569,2.45569,2.45543,2.45552,38300000.0
2007-01-26 06:15:00,2.45558,2.45578,2.45557,2.45565,46400000.0
2007-01-26 06:16:00,2.45583,2.45583,2.45559,2.45572,9600000.0
2007-01-26 06:17:00,2.4556,2.45584,2.4556,2.45584,18800000.0
2007-01-26 06:18:00,2.45598,2.45598,2.45574,2.45574,16500000.0
2007-01-26 06:19:00,2.45598,2.45598,2.45572,2.45575,35500000.0
2007-01-26 06:20:00,2.45582,2.45598,2.45582,2.45598,11100000.0
2007-01-26 06:21:00,2.45602,2.45602,2.4558,2.456,35100000.0
2007-01-26 06:22:00,2.45592,2.45606,2.45579,2.45606,42900000.0
2007-01-26 06:23:00,2.45599,2.45599,2.45571,2.45572,34800000.0
2007-01-26 06:24:00,2.45591,2.45611,2.45591,2.45605,31400000.0
2007-01-26 06:25:00,2.45592,2.45606,2.45591,2.45591,45400000.0
2007-01-26 06:26:00,2.45609,2.45619,2.45605,2.45605,26800000.0
2007-01-26 06:27:00,2.45603,2.45605,2.4559,2.45605,35100000.0
2007-01-26 06:28:00,2.45612,2.45612,2.45601,2.45607,20600000.0
2007-01-26 06:29:00,2.45593,2.45628,2.45593,2.45605,33900000.0
2007-01-26 06:30:00,2.45623,2.45629,2.45611,2.45616,22300000.0
2007-01-26 06:31:00,2.45613,2.45635,2.45608,2.45618,40200000.0
2007-01-26 06:32:00,2.45619,2.45619,2.4559,2.4561,32400000.0
2007-01-26 06:33:00,2.45602,2.45618,2.45596,2.45607,38700000.0
2007-01-26 06:34:00,2.45619,2.45632,2.45618,2.45618,23800000.0
2007-01-26 06:35:00,2.45615,2.45619,2.45594,2.45605,30400000.0
2007-01-26 06:36:00,2.45596,2.45607,2.45595,2.45595,22800000.0
2007-01-26 06:37:00,2.45591,2.45597,2.45585,2.45597,14400000.0
2007-01-26 06:38:00,2.45596,2.45605,2.45574,2.45574,48600001.0
2007-01-26 06:39:00,2.45582,2.45582,2.45494,2.45506,22800000.0
2007-01-26 06:40:00,2.45508,2.45541,2.45506,2.45531,47800000.0
2007-01-26 06:41:00,2.45527,2.45527,2.45516,2.45516,4800000.0
2007-01-26 06:42:00,2.45529,2.45535,2.45512,2.45512,45300000.0
2007-01-26 06:43:00,2.45534,2.4554,2.45526,2.45537,13900000.0
2007-01-26 06:44:00,2.45535,2.45546,2.45534,2.4554,23800000.0
2007-01-26 06:45:00,2.4553,2.45545,2.4553,2.45542,29400000.0
2007-01-26 06:46:00,2.45547,2.45555,2.45535,2.45546,36000000.0
2007-01-26 06:47:00,2.45539,2.45551,2.45524,2.45542,27700000.0
2007-01-26 06:48:00,2.45545,2.4555,2.45512,2.45512,30200000.0
2007-01-26 06:49:00,2.45502,2.45509,2.45499,2.45499,11500000.0
2007-01-26 06:50:00,2.45497,2.45507,2.45492,2.45507,26600000.0
2007-01-26 06:51:00,2.45512,2.45512,2.45489,2.45501,16400000.0
2007-01-26 06:52:00,2.45505,2.45517,2.45503,2.45515,21100000.0
2007-01-26 06:53:00,2.45506,2.45506,2.45476,2.45476,15400000.0
2007-01-26 06:54:00,2.45494,2.45505,2.45473,2.45505,47100000.0
2007-01-26 06:55:00,2.45505,2.45505,2.45498,2.45503,17500000.0
2007-01-26 06:56:00,2.45517,2.45519,2.45497,2.45497,25700000.0
2007-01-26 06:57:00,2.4551,2.4551,2.45493,2.45496,11600000.0
2007-01-26 06:58:00,2.45513,2.45526,2.4549,2.45501,55300000.0
2007-01-26 06:59:00,2.45493,2.45544,2.45493,2.45544,28900000.0
2007-01-26 07:00:00,2.45517,2.45517,2.45479,2.45493,40200000.0
2007-01-26 07:01:00,2.4551,2.45527,2.4551,2.45513,42800000.0
2007-01-26 07:02:00,2.45519,2.45532,2.45518,2.45532,21200000.0
2007-01-26 07:03:00,2.45526,2.45537,2.45515,2.45515,22700000.0
2007-01-26 07:04:00,2.45523,2.45537,2.4552,2.45525,48500000.0
2007-01-26 07:05:00,2.4556,2.4558,2.45544,2.45578,35400000.0
2007-01-26 07:06:00,2.45588,2.4561,2.45583,2.45583,33800000.0
2007-01-26 07:07:00,2.45575,2.45588,2.45567,2.45567,33700000.0
2007-01-26 07:08:00,2.45572,2.45572,2.45541,2.45545,31800000.0
2007-01-26 07:09:00,2.45555,2.45593,2.45555,2.45593,41700000.0
2007-01-26 07:10:00,2.45566,2.4559,2.45564,2.45569,40500000.0
2007-01-26 07:11:00,2.45567,2.45579,2.45552,2.45552,29400000.0
2007-01-26 07:12:00,2.45558,2.45571,2.45558,2.45562,20100000.0
2007-01-26 07:13:00,2.45556,2.45566,2.45552,2.45562,46200000.0
2007-01-26 07:14:00,2.45552,2.45578,2.45552,2.45567,35200000.0
2007-01-26 07:15:00,2.45584,2.45587,2.4556,2.4556,46000000.0
2007-01-26 07:16:00,2.4556,2.45563,2.45557,2.45563,14600000.0
2007-01-26 07:17:00,2.45546,2.45572,2.45546,2.45571,36100000.0
2007-01-26 07:18:00,2.45578,2.45589,2.45578,2.45584,24100000.0
2007-01-26 07:19:00,2.45578,2.45586,2.45562,2.45565,35400000.0
2007-01-26 07:20:00,2.45559,2.45591,2.45559,2.45586,47300000.0
2007-01-26 07:21:00,2.45578,2.45578,2.45552,2.45566,25100000.0
2007-01-26 07:22:00,2.45551,2.45564,2.45535,2.45535,9600000.0
2007-01-26 07:23:00,2.45546,2.45559,2.45546,2.45549,8600000.0
2007-01-26 07:24:00,2.45564,2.45564,2.4553,2.45542,54500000.0
2007-01-26 07:25:00,2.45536,2.45557,2.45536,2.45556,40800000.0
2007-01-26 07:26:00,2.45555,2.45565,2.45549,2.45553,25400000.0
2007-01-26 07:27:00,2.4555,2.45558,2.4555,2.45558,6100000.0
2007-01-26 07:28:00,2.45558,2.45558,2.45552,2.45555,15100000.0
2007-01-26 07:29:00,2.45559,2.45559,2.45547,2.4555,23700000.0
2007-01-26 07:30:00,2.45558,2.45571,2.45553,2.4556,21800000.0
2007-01-26 07:31:00,2.45555,2.45555,2.45535,2.45535,27400000.0
2007-01-26 07:32:00,2.4555,2.4555,2.45535,2.45545,11900000.0
2007-01-26 07:33:00,2.45544,2.4555,2.45538,2.45548,20500000.0
2007-01-26 07:34:00,2.45523,2.45551,2.45523,2.45529,39500001.0
2007-01-26 07:35:00,2.45516,2.45542,2.45516,2.45525,42700000.0
2007-01-26 07:36:00,2.45527,2.45531,2.45527,2.45531,9300000.0
2007-01-26 07:37:00,2.45536,2.45547,2.45526,2.45547,33699999.0
2007-01-26 07:38:00,2.45564,2.45588,2.45563,2.45574,63800000.0
2007-01-26 07:39:00,2.45565,2.45585,2.45553,2.45585,29600000.0
2007-01-26 07:40:00,2.45587,2.45604,2.45571,2.45604,19000000.0
2007-01-26 07:41:00,2.45622,2.45622,2.4557,2.45573,64600001.0
2007-01-26 07:42:00,2.45566,2.45567,2.4555,2.45565,24200000.0
2007-01-26 07:43:00,2.45557,2.45575,2.45557,2.45572,35800000.0
2007-01-26 07:44:00,2.45569,2.4557,2.45552,2.45552,26600000.0
2007-01-26 07:45:00,2.45557,2.45557,2.45531,2.45549,58400000.0
2007-01-26 07:46:00,2.45562,2.45581,2.4555,2.45581,42000000.0
2007-01-26 07:47:00,2.45578,2.45578,2.45547,2.45547,22800000.0
2007-01-26 07:48:00,2.45546,2.45564,2.45535,2.45564,30800000.0
2007-01-26 07:49:00,2.45554,2.45554,2.45529,2.45529,23500000.0
2007-01-26 07:50:00,2.45526,2.45526,2.45513,2.4552,40400001.0
2007-01-26 07:51:00,2.45529,2.4556,2.45529,2.45531,32400000.0
2007-01-26 07:52:00,2.45534,2.4555,2.45532,2.4555,29100000.0
2007-01-26 07:53:00,2.45551,2.45579,2.45542,2.45579,33800000.0
2007-01-26 07:54:00,2.45574,2.45582,2.45547,2.45547,74999999.0
2007-01-26 07:55:00,2.4553,2.45544,2.45518,2.4552,24900000.0
2007-01-26 07:56:00,2.45504,2.45528,2.45504,2.45509,12800000.0
2007-01-26 07:57:00,2.4552,2.4552,2.45517,2.45517,9600000.0
2007-01-26 07:58:00,2.45552,2.45554,2.45545,2.45545,23100000.0
2007-01-26 07:59:00,2.45551,2.4557,2.45544,2.45544,11900000.0
2007-01-26 08:00:00,2.45564,2.45603,2.45556,2.45601,45000000.0
2007-01-26 08:01:00,2.45605,2.45605,2.45571,2.45589,44400000.0
2007-01-26 08:02:00,2.45591,2.456,2.45586,2.45586,11600000.0
2007-01-26 08:03:00,2.4557,2.45615,2.4557,2.45615,36800000.0
2007-01-26 08:04:00,2.45595,2.45598,2.45584,2.45589,32400000.0
2007-01-26 08:05:00,2.45579,2.45599,2.45579,2.45585,24100000.0
2007-01-26 08:06:00,2.45574,2.45586,2.45566,2.45573,54200000.0
2007-01-26 08:07:00,2.45573,2.45618,2.45562,2.45592,14200000.0
2007-01-26 08:08:00,2.45603,2.45634,2.45603,2.45615,38800000.0
2007-01-26 08:09:00,2.45599,2.45632,2.45599,2.45618,26600000.0
2007-01-26 08:10:00,2.45621,2.45635,2.45606,2.45615,42900000.0
2007-01-26 08:11:00,2.45619,2.45643,2.45619,2.45631,15400000.0
2007-01-26 08:12:00,2.45638,2.45686,2.45638,2.45683,40300000.0
2007-01-26 08:13:00,2.4569,2.45716,2.4566,2.45677,43800000.0
2007-01-26 08:14:00,2.45671,2.45671,2.45624,2.45624,27100000.0
2007-01-26 08:15:00,2.45638,2.45638,2.45611,2.45619,22400000.0
2007-01-26 08:16:00,2.4561,2.45616,2.45592,2.45592,20900000.0
2007-01-26 08:17:00,2.45602,2.45613,2.45597,2.45607,21100000.0
2007-01-26 08:18:00,2.45629,2.45656,2.4562,2.45647,20300000.0
2007-01-26 08:19:00,2.45636,2.45636,2.45591,2.4561,19500000.0
2007-01-26 08:20:00,2.45599,2.4563,2.45599,2.45627,32200000.0
2007-01-26 08:21:00,2.45618,2.45631,2.45607,2.45611,32600000.0
2007-01-26 08:22:00,2.456,2.45603,2.45588,2.45588,27600000.0
2007-01-26 08:23:00,2.45609,2.45636,2.45595,2.45624,23700000.0
2007-01-26 08:24:00,2.4562,2.45657,2.4562,2.45636,32300000.0
2007-01-26 08:25:00,2.45643,2.45669,2.45643,2.45669,30400000.0
2007-01-26 08:26:00,2.4567,2.4568,2.45668,2.45671,46700000.0
2007-01-26 08:27:00,2.45671,2.45677,2.45659,2.45677,25500000.0
2007-01-26 08:28:00,2.45688,2.45746,2.45688,2.45732,30700000.0
2007-01-26 08:29:00,2.45737,2.45758,2.45733,2.45749,33700000.0
2007-01-26 08:30:00,2.45736,2.45764,2.4573,2.45738,16600000.0
2007-01-26 08:31:00,2.45751,2.45751,2.45701,2.45742,48700000.0
2007-01-26 08:32:00,2.45757,2.4576,2.45729,2.45734,32000000.0
2007-01-26 08:33:00,2.45746,2.45746,2.45703,2.45703,38800000.0
2007-01-26 08:34:00,2.45703,2.45723,2.45694,2.45696,47100000.0
2007-01-26 08:35:00,2.45693,2.45706,2.45686,2.45703,41300000.0
2007-01-26 08:36:00,2.45702,2.45712,2.45696,2.45709,37000000.0
2007-01-26 08:37:00,2.45717,2.4573,2.4571,2.4571,25900000.0
2007-01-26 08:38:00,2.45705,2.45711,2.45697,2.45697,50800000.0
2007-01-26 08:39:00,2.45712,2.45721,2.45706,2.45718,39300000.0
2007-01-26 08:40:00,2.45701,2.45701,2.45686,2.45701,26200000.0
2007-01-26 08:41:00,2.45688,2.4571,2.45684,2.4571,46400000.0
2007-01-26 08:42:00,2.45719,2.45722,2.45697,2.45697,40100000.0
2007-01-26 08:43:00,2.4569,2.45707,2.45649,2.45685,51600000.0
2007-01-26 08:44:00,2.4568,2.4568,2.45638,2.45638,22400000.0
2007-01-26 08:45:00,2.45637,2.45677,2.45637,2.45677,44700000.0
2007-01-26 08:46:00,2.45666,2.45669,2.45643,2.45661,31200000.0
2007-01-26 08:47:00,2.45677,2.45677,2.45642,2.45668,56400000.0
2007-01-26 08:48:00,2.45656,2.4566,2.45644,2.45652,21400000.0
2007-01-26 08:49:00,2.45657,2.45657,2.45613,2.45613,37600000.0
2007-01-26 08:50:00,2.45592,2.45619,2.45592,2.45608,22300000.0
2007-01-26 08:51:00,2.45588,2.45611,2.45588,2.45599,24800000.0
2007-01-26 08:52:00,2.45603,2.45616,2.45594,2.45609,27700000.0
2007-01-26 08:53:00,2.456,2.45631,2.45592,2.45592,36200000.0
2007-01-26 08:54:00,2.4559,2.45605,2.4559,2.45595,14800000.0
2007-01-26 08:55:00,2.45618,2.45618,2.45604,2.45613,23100000.0
2007-01-26 08:56:00,2.456,2.45662,2.456,2.45647,45300000.0
2007-01-26 08:57:00,2.45645,2.45669,2.45645,2.4566,45600000.0
2007-01-26 08:58:00,2.45672,2.45672,2.45631,2.45631,36100000.0
2007-01-26 08:59:00,2.45638,2.45658,2.45636,2.4565,37400000.0
2007-01-26 09:00:00,2.45641,2.45658,2.45627,2.45658,32500000.0
2007-01-26 09:01:00,2.45656,2.45675,2.45632,2.45645,42700000.0
2007-01-26 09:02:00,2.45634,2.45668,2.45634,2.45655,61799999.0
2007-01-26 09:03:00,2.45657,2.45668,2.45657,2.45658,27600000.0
2007-01-26 09:04:00,2.45656,2.45656,2.4564,2.45656,36000000.0
2007-01-26 09:05:00,2.45659,2.45663,2.45647,2.45663,31000000.0
2007-01-26 09:06:00,2.45666,2.45669,2.45631,2.45631,27100000.0
2007-01-26 09:07:00,2.45625,2.45634,2.45612,2.45634,20800000.0
2007-01-26 09:08:00,2.45643,2.45643,2.45626,2.45639,24600000.0
2007-01-26 09:09:00,2.45628,2.45629,2.45602,2.45619,24300000.0
2007-01-26 09:10:00,2.45624,2.45647,2.45624,2.45642,27000000.0
2007-01-26 09:11:00,2.45627,2.45675,2.45627,2.45675,47300000.0
2007-01-26 09:12:00,2.45666,2.45682,2.45649,2.45649,45700000.0
2007-01-26 09:13:00,2.4566,2.45678,2.45643,2.45654,43800000.0
2007-01-26 09:14:00,2.45679,2.45679,2.45633,2.45643,33200000.0
2007-01-26 09:15:00,2.4564,2.4569,2.45634,2.4569,14000000.0
2007-01-26 09:16:00,2.45658,2.45675,2.45645,2.45663,22900000.0
2007-01-26 09:17:00,2.45637,2.45637,2.4557,2.4557,11200000.0
2007-01-26 09:18:00,2.45572,2.45589,2.45561,2.45582,37400000.0
2007-01-26 09:19:00,2.45564,2.45582,2.45564,2.45565,30000000.0
2007-01-26 09:20:00,2.45581,2.45614,2.45577,2.45591,21300000.0
2007-01-26 09:21:00,2.45616,2.45628,2.45584,2.45584,43800000.0
2007-01-26 09:22:00,2.456,2.45603,2.4557,2.45587,63700000.0
2007-01-26 09:23:00,2.45619,2.45655,2.45619,2.45654,24100000.0
2007-01-26 09:24:00,2.45628,2.4567,2.4562,2.4567,33100000.0
2007-01-26 09:25:00,2.45653,2.45694,2.45651,2.45694,20800000.0
2007-01-26 09:26:00,2.45709,2.45763,2.45701,2.45763,47900000.0
2007-01-26 09:27:00,2.45797,2.4582,2.45746,2.45746,37000000.0
2007-01-26 09:28:00,2.4574,2.45755,2.45723,2.45735,26000000.0
2007-01-26 09:29:00,2.45721,2.4574,2.45714,2.45735,24600000.0
2007-01-26 09:30:00,2.45722,2.45722,2.45685,2.45695,35500000.0
2007-01-26 09:31:00,2.45688,2.45688,2.45658,2.45658,25700000.0
2007-01-26 09:32:00,2.45653,2.45667,2.45644,2.45647,51200000.0
2007-01-26 09:33:00,2.4567,2.4567,2.4564,2.4566,46600000.0
2007-01-26 09:34:00,2.45681,2.45681,2.45638,2.4564,29400000.0
2007-01-26 09:35:00,2.45661,2.45661,2.45612,2.45633,22100000.0
2007-01-26 09:36:00,2.45656,2.45656,2.45593,2.45601,27000000.0
2007-01-26 09:37:00,2.45588,2.45588,2.4557,2.45575,40200000.0
2007-01-26 09:38:00,2.45573,2.45595,2.45565,2.45565,45600000.0
2007-01-26 09:39:00,2.45576,2.45584,2.45564,2.45572,49700000.0
2007-01-26 09:40:00,2.45561,2.45561,2.45544,2.45544,33000000.0
2007-01-26 09:41:00,2.45535,2.45558,2.4552,2.45558,38800000.0
2007-01-26 09:42:00,2.45543,2.45589,2.45543,2.45589,32000000.0
2007-01-26 09:43:00,2.45594,2.4561,2.45578,2.45578,36500000.0
2007-01-26 09:44:00,2.45578,2.45583,2.45534,2.45534,37400000.0
2007-01-26 09:45:00,2.45528,2.45573,2.45528,2.45553,52200000.0
2007-01-26 09:46:00,2.45563,2.45628,2.45563,2.45628,11200000.0
2007-01-26 09:47:00,2.45627,2.45645,2.45627,2.45639,35000000.0
2007-01-26 09:48:00,2.45641,2.45645,2.45617,2.45645,59800000.0
2007-01-26 09:49:00,2.4564,2.45687,2.4564,2.45687,31100000.0
2007-01-26 09:50:00,2.45695,2.45714,2.45693,2.45709,19700000.0
2007-01-26 09:51:00,2.45721,2.45721,2.45694,2.45704,15100000.0
2007-01-26 09:52:00,2.4571,2.45713,2.45686,2.45704,34600000.0
2007-01-26 09:53:00,2.45716,2.45784,2.45716,2.45784,37400000.0
2007-01-26 09:54:00,2.45765,2.45765,2.4575,2.4575,36400000.0
2007-01-26 09:55:00,2.45752,2.45752,2.45717,2.45721,25500000.0
2007-01-26 09:56:00,2.45749,2.4577,2.45731,2.45751,28300000.0
2007-01-26 09:57:00,2.45759,2.45764,2.45733,2.45739,29700000.0
2007-01-26 09:58:00,2.4576,2.45803,2.4576,2.45778,31400000.0
2007-01-26 09:59:00,2.45775,2.45775,2.45739,2.45751,14200000.0
2007-01-26 10:00:00,2.45746,2.45797,2.45746,2.45776,24800000.0
2007-01-26 10:01:00,2.45786,2.45804,2.45775,2.45804,27700000.0
2007-01-26 10:02:00,2.45815,2.45847,2.45799,2.45847,36800000.0
2007-01-26 10:03:00,2.45832,2.45853,2.4582,2.45845,20700000.0
2007-01-26 10:04:00,2.45868,2.45892,2.45843,2.4586,47800000.0
2007-01-26 10:05:00,2.45846,2.45846,2.4582,2.4582,22400000.0
2007-01-26 10:06:00,2.45845,2.45845,2.45818,2.45818,30500000.0
2007-01-26 10:07:00,2.45825,2.45825,2.45758,2.45758,40300000.0
2007-01-26 10:08:00,2.45732,2.45767,2.45724,2.45724,48700000.0
2007-01-26 10:09:00,2.45711,2.45766,2.45711,2.45766,50900000.0
2007-01-26 10:10:00,2.45788,2.45806,2.45756,2.45802,27400000.0
2007-01-26 10:11:00,2.45808,2.4582,2.45743,2.45743,51600000.0
2007-01-26 10:12:00,2.45747,2.45764,2.4573,2.45763,30300000.0
2007-01-26 10:13:00,2.4575,2.45757,2.45732,2.4575,49200000.0
2007-01-26 10:14:00,2.45729,2.45729,2.45677,2.45682,46800000.0
2007-01-26 10:15:00,2.45696,2.45724,2.45612,2.45612,36300000.0
2007-01-26 10:16:00,2.4558,2.45592,2.45564,2.45585,41700000.0
2007-01-26 10:17:00,2.45589,2.4559,2.45544,2.4558,39100000.0
2007-01-26 10:18:00,2.45562,2.45614,2.45556,2.45614,44800000.0
2007-01-26 10:19:00,2.4559,2.4559,2.45524,2.45527,38600000.0
2007-01-26 10:20:00,2.45539,2.45581,2.45539,2.45551,32300000.0
2007-01-26 10:21:00,2.45533,2.45543,2.45507,2.45528,25300000.0
2007-01-26 10:22:00,2.45507,2.45523,2.45475,2.45485,44900000.0
2007-01-26 10:23:00,2.4549,2.4549,2.45435,2.45435,37700000.0
2007-01-26 10:24:00,2.45434,2.45455,2.45423,2.45449,37700000.0
2007-01-26 10:25:00,2.4543,2.4543,2.45393,2.45393,45700000.0
2007-01-26 10:26:00,2.45398,2.4541,2.45383,2.45392,36200000.0
2007-01-26 10:27:00,2.45399,2.4544,2.45399,2.45418,56600000.0
2007-01-26 10:28:00,2.45411,2.45425,2.45377,2.45377,25400000.0
2007-01-26 10:29:00,2.45384,2.45389,2.45334,2.4535,25700000.0
2007-01-26 10:30:00,2.45331,2.45353,2.45316,2.45316,19400000.0
2007-01-26 10:31:00,2.45313,2.45383,2.45313,2.45383,10700000.0
2007-01-26 10:32:00,2.454,2.4542,2.45378,2.45389,48900000.0
2007-01-26 10:33:00,2.45398,2.45439,2.45385,2.45439,44400000.0
2007-01-26 10:34:00,2.45446,2.4547,2.45441,2.45462,48300000.0
2007-01-26 10:35:00,2.45453,2.45467,2.45434,2.45448,36900000.0
2007-01-26 10:36:00,2.45468,2.45483,2.45453,2.45483,30800000.0
2007-01-26 10:37:00,2.45502,2.45531,2.45496,2.45519,39600000.0
2007-01-26 10:38:00,2.45538,2.45542,2.45499,2.45503,11600000.0
2007-01-26 10:39:00,2.45489,2.45524,2.45484,2.45524,36400000.0
2007-01-26 10:40:00,2.4554,2.45558,2.4552,2.4552,46500000.0
2007-01-26 10:41:00,2.45518,2.45535,2.45505,2.45531,44300000.0
2007-01-26 10:42:00,2.45516,2.45533,2.45516,2.45533,15000000.0
2007-01-26 10:43:00,2.4554,2.4558,2.4554,2.4558,36400000.0
2007-01-26 10:44:00,2.45557,2.45567,2.45538,2.45538,35900000.0
2007-01-26 10:45:00,2.45523,2.45529,2.45498,2.45519,21000000.0
2007-01-26 10:46:00,2.45527,2.45527,2.45503,2.4552,88399998.0
2007-01-26 10:47:00,2.45513,2.45513,2.4546,2.4546,22300000.0
2007-01-26 10:48:00,2.45471,2.45485,2.45464,2.45484,43600000.0
2007-01-26 10:49:00,2.45495,2.45495,2.45465,2.45469,26000000.0
2007-01-26 10:50:00,2.45456,2.45459,2.45441,2.45452,32100000.0
2007-01-26 10:51:00,2.4546,2.45465,2.45436,2.45454,30100000.0
2007-01-26 10:52:00,2.45461,2.45461,2.45435,2.45437,35900000.0
2007-01-26 10:53:00,2.45447,2.45447,2.45418,2.45418,22200000.0
2007-01-26 10:54:00,2.45421,2.45435,2.45406,2.45426,27200000.0
2007-01-26 10:55:00,2.45444,2.4548,2.45444,2.45463,43600000.0
2007-01-26 10:56:00,2.45448,2.45476,2.45439,2.45476,22300000.0
2007-01-26 10:57:00,2.45462,2.45486,2.45451,2.45462,43600000.0
2007-01-26 10:58:00,2.45485,2.45525,2.45476,2.45509,29600000.0
2007-01-26 10:59:00,2.45516,2.45535,2.45504,2.45535,60600001.0
2007-01-26 11:00:00,2.45531,2.45559,2.4552,2.45542,33000000.0
2007-01-26 11:01:00,2.45523,2.45526,2.45498,2.4551,62100001.0
2007-01-26 11:02:00,2.45513,2.45527,2.45493,2.4551,26800000.0
2007-01-26 11:03:00,2.45493,2.4553,2.45491,2.45518,24600000.0
2007-01-26 11:04:00,2.45505,2.45518,2.45484,2.45484,23200000.0
2007-01-26 11:05:00,2.45472,2.45504,2.45467,2.45476,39900000.0
2007-01-26 11:06:00,2.45515,2.45526,2.45487,2.45507,20400000.0
2007-01-26 11:07:00,2.45504,2.45551,2.45504,2.45551,59200000.0
2007-01-26 11:08:00,2.45556,2.45569,2.45523,2.45523,28100000.0
2007-01-26 11:09:00,2.45497,2.45518,2.4548,2.4549,60800000.0
2007-01-26 11:10:00,2.45457,2.45504,2.45457,2.45495,40800000.0
2007-01-26 11:11:00,2.45489,2.45489,2.45421,2.45437,40800000.0
2007-01-26 11:12:00,2.45441,2.45441,2.45382,2.45386,37000000.0
2007-01-26 11:13:00,2.45392,2.45393,2.45333,2.45344,45100000.0
2007-01-26 11:14:00,2.45356,2.45384,2.4535,2.4537,52200000.0
2007-01-26 11:15:00,2.45371,2.45406,2.45337,2.45406,36500000.0
2007-01-26 11:16:00,2.45393,2.45432,2.45393,2.45426,34300000.0
2007-01-26 11:17:00,2.45433,2.45455,2.45423,2.45455,22400000.0
2007-01-26 11:18:00,2.45492,2.45523,2.45468,2.45523,40700000.0
2007-01-26 11:19:00,2.45526,2.45526,2.45443,2.4547,45700000.0
2007-01-26 11:20:00,2.45475,2.45477,2.4545,2.45451,45700000.0
2007-01-26 11:21:00,2.45421,2.45442,2.45419,2.45438,32400000.0
2007-01-26 11:22:00,2.45422,2.4545,2.4542,2.45427,31700000.0
2007-01-26 11:23:00,2.45414,2.45432,2.45392,2.45398,68699999.0
2007-01-26 11:24:00,2.45402,2.45402,2.4538,2.45392,36700000.0
2007-01-26 11:25:00,2.45412,2.45439,2.45412,2.45412,32300000.0
2007-01-26 11:26:00,2.45425,2.45448,2.4542,2.4544,37900000.0
2007-01-26 11:27:00,2.4544,2.45458,2.4544,2.45452,23500000.0
2007-01-26 11:28:00,2.45455,2.45455,2.45441,2.45453,38600000.0
2007-01-26 11:29:00,2.45455,2.45465,2.45443,2.45447,75700000.0
2007-01-26 11:30:00,2.45448,2.4548,2.45425,2.4543,48600000.0
2007-01-26 11:31:00,2.45425,2.45455,2.45402,2.45444,37500000.0
2007-01-26 11:32:00,2.45464,2.45489,2.45453,2.45453,31600000.0
2007-01-26 11:33:00,2.45432,2.45437,2.45421,2.45432,49100000.0
2007-01-26 11:34:00,2.4543,2.45457,2.45415,2.45415,54200000.0
2007-01-26 11:35:00,2.45415,2.45419,2.45395,2.45395,32700000.0
2007-01-26 11:36:00,2.45424,2.45452,2.45424,2.4545,43000000.0
2007-01-26 11:37:00,2.45452,2.45471,2.45452,2.45468,18800000.0
2007-01-26 11:38:00,2.45453,2.45477,2.45452,2.45468,40500000.0
2007-01-26 11:39:00,2.4547,2.45482,2.45458,2.4547,45300000.0
2007-01-26 11:40:00,2.45456,2.45482,2.45441,2.45468,34200000.0
2007-01-26 11:41:00,2.45463,2.45475,2.4546,2.4546,34600000.0
2007-01-26 11:42:00,2.4545,2.45483,2.4545,2.45469,37000000.0
2007-01-26 11:43:00,2.45482,2.455,2.45474,2.455,34600000.0
2007-01-26 11:44:00,2.45493,2.45493,2.45476,2.45491,18600000.0
2007-01-26 11:45:00,2.45497,2.45509,2.45494,2.45496,33800000.0
2007-01-26 11:46:00,2.455,2.455,2.45411,2.45411,33800000.0
2007-01-26 11:47:00,2.45432,2.45432,2.45417,2.45417,33700000.0
2007-01-26 11:48:00,2.45412,2.45432,2.45323,2.45323,28700000.0
2007-01-26 11:49:00,2.45307,2.45381,2.45296,2.45377,30400000.0
2007-01-26 11:50:00,2.45397,2.45426,2.45383,2.45413,42800000.0
2007-01-26 11:51:00,2.45422,2.45422,2.45402,2.45408,47300000.0
2007-01-26 11:52:00,2.4541,2.4541,2.45372,2.45381,29200000.0
2007-01-26 11:53:00,2.45389,2.4543,2.45389,2.4543,32700000.0
2007-01-26 11:54:00,2.45438,2.45492,2.45438,2.45446,42400000.0
2007-01-26 11:55:00,2.45454,2.45467,2.45438,2.45438,36300000.0
2007-01-26 11:56:00,2.45443,2.45461,2.45436,2.45444,36900000.0
2007-01-26 11:57:00,2.45462,2.45468,2.45435,2.45468,41200000.0
2007-01-26 11:58:00,2.45473,2.45488,2.45461,2.45479,29000000.0
2007-01-26 11:59:00,2.45467,2.45484,2.45459,2.4547,33600000.0
2007-01-26 12:00:00,2.45476,2.45553,2.45474,2.45553,30300000.0
2007-01-26 12:01:00,2.45552,2.4557,2.45547,2.4557,32900000.0
2007-01-26 12:02:00,2.45533,2.45533,2.45495,2.45513,51199999.0
2007-01-26 12:03:00,2.45501,2.45501,2.45478,2.45492,26300000.0
2007-01-26 12:04:00,2.45481,2.45509,2.45473,2.45497,30200000.0
2007-01-26 12:05:00,2.45508,2.45528,2.45488,2.45522,39400000.0
2007-01-26 12:06:00,2.45524,2.45524,2.45485,2.45502,54700001.0
2007-01-26 12:07:00,2.455,2.45518,2.45495,2.45495,37100000.0
2007-01-26 12:08:00,2.45506,2.45523,2.45487,2.45487,42899999.0
2007-01-26 12:09:00,2.45489,2.45505,2.45467,2.45505,32300000.0
2007-01-26 12:10:00,2.45519,2.45557,2.45513,2.45531,46899999.0
2007-01-26 12:11:00,2.45523,2.45523,2.45507,2.45511,24500000.0
2007-01-26 12:12:00,2.45511,2.45527,2.45506,2.45527,32600000.0
2007-01-26 12:13:00,2.45515,2.45548,2.45503,2.45544,32700000.0
2007-01-26 12:14:00,2.45552,2.45557,2.45538,2.45545,35400000.0
2007-01-26 12:15:00,2.45565,2.45591,2.45565,2.45585,44000000.0
2007-01-26 12:16:00,2.45571,2.45571,2.45534,2.4555,44000000.0
2007-01-26 12:17:00,2.4556,2.45564,2.45533,2.45533,37100000.0
2007-01-26 12:18:00,2.4555,2.4555,2.45526,2.45527,43000000.0
2007-01-26 12:19:00,2.45537,2.45543,2.45517,2.45517,27500000.0
2007-01-26 12:20:00,2.4551,2.45519,2.45489,2.45499,38800000.0
2007-01-26 12:21:00,2.45486,2.45509,2.45486,2.45508,43100000.0
2007-01-26 12:22:00,2.45518,2.45555,2.4551,2.45555,27000000.0
2007-01-26 12:23:00,2.45574,2.45577,2.45545,2.45553,60300000.0
2007-01-26 12:24:00,2.45559,2.45592,2.45559,2.45592,34600000.0
2007-01-26 12:25:00,2.45606,2.45612,2.45583,2.45591,27600000.0
2007-01-26 12:26:00,2.45587,2.45587,2.45569,2.45569,19800000.0
2007-01-26 12:27:00,2.45567,2.45585,2.45563,2.45576,39400000.0
2007-01-26 12:28:00,2.45577,2.45594,2.45575,2.45593,32200000.0
2007-01-26 12:29:00,2.456,2.45626,2.45584,2.45595,51200000.0
2007-01-26 12:30:00,2.45603,2.45621,2.45599,2.4562,44000000.0
2007-01-26 12:31:00,2.45612,2.4564,2.45612,2.45633,12400000.0
2007-01-26 12:32:00,2.45646,2.45676,2.45644,2.45676,28200000.0
2007-01-26 12:33:00,2.45685,2.45703,2.45675,2.45686,24100000.0
2007-01-26 12:34:00,2.45697,2.45704,2.45678,2.45704,43600000.0
2007-01-26 12:35:00,2.45708,2.45722,2.45691,2.45722,36300000.0
2007-01-26 12:36:00,2.45732,2.4578,2.45732,2.45763,22000000.0
2007-01-26 12:37:00,2.45771,2.4582,2.4577,2.45803,34600000.0
2007-01-26 12:38:00,2.45808,2.45873,2.45808,2.45857,56500000.0
2007-01-26 12:39:00,2.45832,2.45832,2.45775,2.45785,28000000.0
2007-01-26 12:40:00,2.45788,2.45822,2.45761,2.45761,49800000.0
2007-01-26 12:41:00,2.45763,2.45771,2.4574,2.45771,57700000.0
2007-01-26 12:42:00,2.45769,2.45769,2.45717,2.45717,57500000.0
2007-01-26 12:43:00,2.45706,2.45729,2.45704,2.45715,46000000.0
2007-01-26 12:44:00,2.45702,2.45702,2.45672,2.45672,18200000.0
2007-01-26 12:45:00,2.45708,2.45738,2.45696,2.45733,31500000.0
2007-01-26 12:46:00,2.45729,2.45772,2.45729,2.45756,52700001.0
2007-01-26 12:47:00,2.45744,2.45748,2.45716,2.45741,54400000.0
2007-01-26 12:48:00,2.45727,2.45743,2.45715,2.45739,39700000.0
2007-01-26 12:49:00,2.45744,2.45744,2.45727,2.45731,38700000.0
2007-01-26 12:50:00,2.45725,2.4575,2.457,2.4575,33700000.0
2007-01-26 12:51:00,2.45765,2.4579,2.4575,2.45776,61100000.0
2007-01-26 12:52:00,2.4579,2.45804,2.45757,2.45772,35400000.0
2007-01-26 12:53:00,2.45782,2.45783,2.45732,2.45732,34100000.0
2007-01-26 12:54:00,2.45732,2.45749,2.45713,2.45749,35600000.0
2007-01-26 12:55:00,2.45753,2.45796,2.45744,2.45796,42000000.0
2007-01-26 12:56:00,2.45799,2.45833,2.45795,2.45819,34100000.0
2007-01-26 12:57:00,2.45824,2.45838,2.4579,2.45815,28600000.0
2007-01-26 12:58:00,2.45824,2.45826,2.45798,2.45825,41600000.0
2007-01-26 12:59:00,2.45809,2.45818,2.45787,2.45818,35600000.0
2007-01-26 13:00:00,2.45808,2.45827,2.45801,2.45821,31400000.0
2007-01-26 13:01:00,2.45842,2.4585,2.45825,2.45825,42900000.0
2007-01-26 13:02:00,2.4584,2.4586,2.45829,2.45842,53100000.0
2007-01-26 13:03:00,2.4583,2.4586,2.4583,2.45841,36800000.0
2007-01-26 13:04:00,2.45838,2.45862,2.45826,2.45854,17300000.0
2007-01-26 13:05:00,2.45873,2.45883,2.4587,2.45873,25200000.0
2007-01-26 13:06:00,2.45877,2.45886,2.45845,2.4586,25900000.0
2007-01-26 13:07:00,2.4588,2.45938,2.4588,2.4592,31200000.0
2007-01-26 13:08:00,2.4591,2.4591,2.4586,2.4586,21600000.0
2007-01-26 13:09:00,2.45878,2.45888,2.45874,2.45874,43600000.0
2007-01-26 13:10:00,2.45907,2.45924,2.45863,2.45883,50500000.0
2007-01-26 13:11:00,2.45882,2.45888,2.45863,2.45868,28000000.0
2007-01-26 13:12:00,2.45856,2.4586,2.45826,2.45826,22400000.0
2007-01-26 13:13:00,2.45834,2.45865,2.45834,2.45861,39700000.0
2007-01-26 13:14:00,2.45856,2.45856,2.45842,2.45848,43300000.0
2007-01-26 13:15:00,2.4584,2.45872,2.4584,2.45872,31300000.0
2007-01-26 13:16:00,2.45848,2.45874,2.45848,2.45864,36400000.0
2007-01-26 13:17:00,2.45845,2.45858,2.45834,2.45841,29400000.0
2007-01-26 13:18:00,2.45854,2.45877,2.45851,2.45864,24800000.0
2007-01-26 13:19:00,2.45852,2.45861,2.45825,2.45852,29900000.0
2007-01-26 13:20:00,2.45854,2.45884,2.4584,2.45873,41000000.0
2007-01-26 13:21:00,2.45882,2.45888,2.45843,2.45871,39900000.0
2007-01-26 13:22:00,2.45882,2.45884,2.45855,2.45861,22600000.0
2007-01-26 13:23:00,2.45854,2.45874,2.45842,2.45859,47100000.0
2007-01-26 13:24:00,2.45872,2.4589,2.45854,2.45874,31800000.0
2007-01-26 13:25:00,2.45889,2.45902,2.45871,2.45902,27500000.0
2007-01-26 13:26:00,2.45883,2.45899,2.45867,2.45891,22200000.0
2007-01-26 13:27:00,2.45868,2.45871,2.4584,2.45869,28600000.0
2007-01-26 13:28:00,2.45848,2.45859,2.45827,2.45834,41500000.0
2007-01-26 13:29:00,2.45835,2.45838,2.45803,2.45803,40200000.0
2007-01-26 13:30:00,2.45779,2.4583,2.45767,2.4583,24200000.0
2007-01-26 13:31:00,2.45823,2.45836,2.45803,2.45829,37600000.0
2007-01-26 13:32:00,2.45843,2.45864,2.45832,2.45856,27400000.0
2007-01-26 13:33:00,2.4586,2.45885,2.45855,2.45867,40900000.0
2007-01-26 13:34:00,2.45866,2.45883,2.45851,2.45863,48600000.0
2007-01-26 13:35:00,2.45856,2.4586,2.45824,2.45856,41600000.0
2007-01-26 13:36:00,2.45845,2.45867,2.45835,2.45867,31200000.0
2007-01-26 13:37:00,2.45829,2.45927,2.45829,2.45927,31300000.0
2007-01-26 13:38:00,2.45953,2.46041,2.45918,2.46041,30000000.0
2007-01-26 13:39:00,2.46053,2.4607,2.46033,2.4607,67700000.0
2007-01-26 13:40:00,2.46073,2.46091,2.46035,2.46076,26200000.0
2007-01-26 13:41:00,2.46074,2.46115,2.46074,2.46115,32200000.0
2007-01-26 13:42:00,2.46102,2.46129,2.46073,2.46104,28800000.0
2007-01-26 13:43:00,2.4606,2.46088,2.4606,2.46076,47700000.0
2007-01-26 13:44:00,2.46097,2.46104,2.46084,2.46094,25100000.0
2007-01-26 13:45:00,2.46092,2.46092,2.46053,2.46053,25700000.0
2007-01-26 13:46:00,2.46065,2.46077,2.46032,2.46073,53700000.0
2007-01-26 13:47:00,2.46069,2.46069,2.46025,2.46032,25400000.0
2007-01-26 13:48:00,2.46035,2.46088,2.46035,2.46071,37500000.0
2007-01-26 13:49:00,2.46099,2.46124,2.46099,2.46106,29500000.0
2007-01-26 13:50:00,2.46115,2.46115,2.46076,2.46091,38000000.0
2007-01-26 13:51:00,2.46084,2.46093,2.46026,2.46026,49700000.0
2007-01-26 13:52:00,2.46044,2.46071,2.46018,2.46065,47600000.0
2007-01-26 13:53:00,2.46055,2.46055,2.46034,2.46034,36400000.0
2007-01-26 13:54:00,2.46038,2.46067,2.46038,2.46059,20000000.0
2007-01-26 13:55:00,2.46058,2.46091,2.46058,2.46073,47100000.0
2007-01-26 13:56:00,2.46055,2.46093,2.46049,2.46076,41700000.0
2007-01-26 13:57:00,2.46077,2.46096,2.46036,2.46096,15600000.0
2007-01-26 13:58:00,2.46091,2.46094,2.46065,2.46094,31500000.0
2007-01-26 13:59:00,2.46071,2.46116,2.46071,2.46111,47200000.0
2007-01-26 14:00:00,2.46124,2.46125,2.46095,2.4611,39100000.0
2007-01-26 14:01:00,2.46106,2.46154,2.461,2.46154,35100001.0
2007-01-26 14:02:00,2.4614,2.46148,2.46118,2.46121,27100000.0
2007-01-26 14:03:00,2.46109,2.46131,2.46105,2.46105,60500000.0
2007-01-26 14:04:00,2.4611,2.4611,2.4609,2.4611,18200000.0
2007-01-26 14:05:00,2.46121,2.46125,2.46102,2.46124,49700000.0
2007-01-26 14:06:00,2.46122,2.46134,2.4607,2.4607,26200000.0
2007-01-26 14:07:00,2.46064,2.46069,2.46009,2.46009,45000001.0
2007-01-26 14:08:00,2.46009,2.46009,2.45959,2.45978,71700000.0
2007-01-26 14:09:00,2.45967,2.45967,2.45943,2.45943,22800000.0
2007-01-26 14:10:00,2.4594,2.45974,2.45929,2.4594,28900000.0
2007-01-26 14:11:00,2.45934,2.45951,2.45897,2.45897,42200000.0
2007-01-26 14:12:00,2.4592,2.4592,2.45892,2.45908,22300000.0
2007-01-26 14:13:00,2.45867,2.45867,2.45841,2.45841,19600000.0
2007-01-26 14:14:00,2.45861,2.4587,2.45828,2.45852,41300000.0
2007-01-26 14:15:00,2.4584,2.45851,2.45838,2.45845,52199999.0
2007-01-26 14:16:00,2.4583,2.45846,2.45818,2.45833,17300000.0
2007-01-26 14:17:00,2.45832,2.45876,2.45832,2.45842,20300000.0
2007-01-26 14:18:00,2.45851,2.45851,2.45794,2.45807,31500000.0
2007-01-26 14:19:00,2.45821,2.45832,2.45803,2.45818,33900000.0
2007-01-26 14:20:00,2.45825,2.45858,2.45825,2.45848,49400000.0
2007-01-26 14:21:00,2.45833,2.45842,2.45828,2.45835,34800000.0
2007-01-26 14:22:00,2.4584,2.4585,2.45831,2.45847,36200000.0
2007-01-26 14:23:00,2.45838,2.45838,2.45802,2.45802,20000000.0
2007-01-26 14:24:00,2.458,2.4588,2.458,2.4588,25700000.0
2007-01-26 14:25:00,2.45878,2.4594,2.45878,2.4594,38100000.0
2007-01-26 14:26:00,2.4591,2.45929,2.45891,2.45929,34400000.0
2007-01-26 14:27:00,2.45945,2.45982,2.45945,2.45982,29200000.0
2007-01-26 14:28:00,2.45971,2.45973,2.45943,2.45943,36800000.0
2007-01-26 14:29:00,2.45937,2.45948,2.45924,2.45925,36100000.0
2007-01-26 14:30:00,2.45933,2.45953,2.45927,2.45927,44500000.0
2007-01-26 14:31:00,2.4593,2.45933,2.45917,2.4593,25600000.0
2007-01-26 14:32:00,2.45907,2.45908,2.45891,2.45906,16800000.0
2007-01-26 14:33:00,2.45904,2.45912,2.45891,2.45912,33700000.0
2007-01-26 14:34:00,2.45917,2.45924,2.45914,2.4592,14000000.0
2007-01-26 14:35:00,2.459,2.45905,2.45889,2.45895,39300000.0
2007-01-26 14:36:00,2.45902,2.45927,2.45897,2.45912,31000000.0
2007-01-26 14:37:00,2.45897,2.45921,2.45897,2.45901,18400000.0
2007-01-26 14:38:00,2.4591,2.45934,2.45904,2.45934,31100000.0
2007-01-26 14:39:00,2.45921,2.45938,2.45904,2.45923,39200000.0
2007-01-26 14:40:00,2.45939,2.45939,2.45896,2.45923,52400000.0
2007-01-26 14:41:00,2.45895,2.4591,2.45889,2.4591,47600000.0
2007-01-26 14:42:00,2.45939,2.45939,2.45904,2.45921,27700000.0
2007-01-26 14:43:00,2.45955,2.45965,2.45909,2.4595,52800000.0
2007-01-26 14:44:00,2.45951,2.45971,2.45936,2.45971,36400000.0
2007-01-26 14:45:00,2.45967,2.45994,2.45957,2.45963,58800000.0
2007-01-26 14:46:00,2.45968,2.45979,2.45943,2.45943,24400000.0
2007-01-26 14:47:00,2.45951,2.45983,2.45946,2.45983,34100000.0
2007-01-26 14:48:00,2.45978,2.45978,2.45951,2.45951,24000000.0
2007-01-26 14:49:00,2.4597,2.45977,2.45945,2.45945,26200000.0
2007-01-26 14:50:00,2.45923,2.4593,2.4591,2.45929,54799999.0
2007-01-26 14:51:00,2.45927,2.45933,2.45909,2.45909,40300001.0
2007-01-26 14:52:00,2.4594,2.45951,2.45929,2.45933,34500000.0
2007-01-26 14:53:00,2.4593,2.45951,2.45926,2.45936,31400000.0
2007-01-26 14:54:00,2.45922,2.45955,2.45912,2.45954,21400000.0
2007-01-26 14:55:00,2.45945,2.45958,2.45934,2.45935,26200000.0
2007-01-26 14:56:00,2.45938,2.45959,2.45938,2.45948,11000000.0
2007-01-26 14:57:00,2.45936,2.45942,2.45862,2.45864,30700000.0
2007-01-26 14:58:00,2.4586,2.4586,2.45831,2.4584,45700000.0
2007-01-26 14:59:00,2.45826,2.45826,2.45812,2.45823,27000000.0
2007-01-26 15:00:00,2.45841,2.45854,2.45826,2.45835,27300000.0
2007-01-26 15:01:00,2.45833,2.45838,2.45823,2.45827,31300000.0
2007-01-26 15:02:00,2.45847,2.45848,2.458,2.45814,32800000.0
2007-01-26 15:03:00,2.45791,2.45835,2.45791,2.45821,48300000.0
2007-01-26 15:04:00,2.45825,2.45877,2.45825,2.45831,52800000.0
2007-01-26 15:05:00,2.45824,2.45851,2.45815,2.45824,36900000.0
2007-01-26 15:06:00,2.45809,2.45837,2.45809,2.45818,44000000.0
2007-01-26 15:07:00,2.45811,2.45861,2.45811,2.45861,48100001.0
2007-01-26 15:08:00,2.4588,2.45881,2.45854,2.45871,49300000.0
2007-01-26 15:09:00,2.45872,2.45882,2.45842,2.45854,33600000.0
2007-01-26 15:10:00,2.45863,2.45887,2.45853,2.45887,27800000.0
2007-01-26 15:11:00,2.45879,2.4588,2.45859,2.45862,27000000.0
2007-01-26 15:12:00,2.4586,2.45869,2.45821,2.45821,26500000.0
2007-01-26 15:13:00,2.45862,2.45862,2.45804,2.45804,20000000.0
2007-01-26 15:14:00,2.45822,2.45822,2.4578,2.45792,27700000.0
2007-01-26 15:15:00,2.45822,2.45844,2.45822,2.45829,28700000.0
2007-01-26 15:16:00,2.45805,2.4582,2.45803,2.45813,23800000.0
2007-01-26 15:17:00,2.45839,2.45865,2.45839,2.45855,15200000.0
2007-01-26 15:18:00,2.45843,2.45849,2.45824,2.45849,17600000.0
2007-01-26 15:19:00,2.45853,2.45865,2.45836,2.45854,29000000.0
2007-01-26 15:20:00,2.45844,2.45865,2.45833,2.45861,32700000.0
2007-01-26 15:21:00,2.45837,2.45837,2.45817,2.45832,16500000.0
2007-01-26 15:22:00,2.458,2.45822,2.458,2.45821,45600000.0
2007-01-26 15:23:00,2.45818,2.45818,2.45791,2.45797,33500000.0
2007-01-26 15:24:00,2.45798,2.45809,2.45784,2.45794,32500000.0
2007-01-26 15:25:00,2.45782,2.45805,2.4578,2.45793,25900000.0
2007-01-26 15:26:00,2.45774,2.45801,2.45768,2.45799,35900000.0
2007-01-26 15:27:00,2.45777,2.45788,2.45767,2.45783,22800000.0
2007-01-26 15:28:00,2.45785,2.45835,2.45781,2.45826,52500000.0
2007-01-26 15:29:00,2.45824,2.45828,2.45747,2.45747,24400000.0
2007-01-26 15:30:00,2.45782,2.45807,2.45673,2.45703,39100000.0
2007-01-26 15:31:00,2.45696,2.45696,2.45647,2.45673,35900000.0
2007-01-26 15:32:00,2.45669,2.45695,2.45628,2.45695,51499999.0
2007-01-26 15:33:00,2.45704,2.45757,2.45693,2.45745,31800000.0
2007-01-26 15:34:00,2.45769,2.45803,2.45769,2.45777,40300000.0
2007-01-26 15:35:00,2.45774,2.45801,2.45755,2.4576,68300001.0
2007-01-26 15:36:00,2.45762,2.45784,2.45755,2.45757,73199999.0
2007-01-26 15:37:00,2.45787,2.45808,2.45787,2.45791,30900000.0
2007-01-26 15:38:00,2.45795,2.45802,2.45765,2.45765,46200000.0
2007-01-26 15:39:00,2.45766,2.45788,2.45747,2.45762,36800000.0
2007-01-26 15:40:00,2.45777,2.45823,2.45777,2.45799,38300000.0
2007-01-26 15:41:00,2.45799,2.45817,2.45788,2.45816,31500000.0
2007-01-26 15:42:00,2.45798,2.45806,2.45787,2.45791,39999999.0
2007-01-26 15:43:00,2.45784,2.45823,2.45784,2.45823,34100000.0
2007-01-26 15:44:00,2.45808,2.45834,2.45808,2.45815,34700000.0
2007-01-26 15:45:00,2.45838,2.45887,2.45838,2.45884,51000000.0
2007-01-26 15:46:00,2.45868,2.4588,2.45859,2.45862,30600000.0
2007-01-26 15:47:00,2.45864,2.45912,2.45864,2.4588,31700000.0
2007-01-26 15:48:00,2.45886,2.45889,2.45859,2.45859,61000000.0
2007-01-26 15:49:00,2.45855,2.4587,2.45834,2.45835,56700000.0
2007-01-26 15:50:00,2.45821,2.45855,2.45814,2.45855,40600000.0
2007-01-26 15:51:00,2.4583,2.45869,2.4583,2.45868,31200000.0
2007-01-26 15:52:00,2.45846,2.45846,2.45805,2.45805,31700000.0
2007-01-26 15:53:00,2.45774,2.45786,2.45735,2.45735,39700000.0
2007-01-26 15:54:00,2.45744,2.45765,2.45727,2.45727,29100000.0
2007-01-26 15:55:00,2.45733,2.45733,2.45686,2.45686,56099999.0
2007-01-26 15:56:00,2.45681,2.45706,2.45675,2.45675,18400000.0
2007-01-26 15:57:00,2.45682,2.45717,2.45667,2.45717,42900000.0
2007-01-26 15:58:00,2.45704,2.45729,2.45699,2.45716,45900000.0
2007-01-26 15:59:00,2.45715,2.45715,2.45688,2.457,33900000.0
2007-01-26 16:00:00,2.45713,2.45713,2.4567,2.45702,28000000.0
2007-01-26 16:01:00,2.45693,2.45732,2.45681,2.45701,34300000.0
2007-01-26 16:02:00,2.45727,2.45738,2.457,2.45704,18200000.0
2007-01-26 16:03:00,2.45676,2.45706,2.45676,2.45701,39200000.0
2007-01-26 16:04:00,2.45697,2.45697,2.4566,2.45675,34600000.0
2007-01-26 16:05:00,2.45664,2.4569,2.45664,2.45685,18000000.0
2007-01-26 16:06:00,2.45696,2.45702,2.45661,2.45661,14600000.0
2007-01-26 16:07:00,2.45646,2.45653,2.45613,2.45653,22400000.0
2007-01-26 16:08:00,2.45651,2.45652,2.45634,2.45649,51699999.0
2007-01-26 16:09:00,2.45655,2.45678,2.45646,2.45667,55500000.0
2007-01-26 16:10:00,2.45663,2.45697,2.45663,2.45689,35800000.0
2007-01-26 16:11:00,2.45679,2.45727,2.45679,2.45727,44700000.0
2007-01-26 16:12:00,2.45723,2.45748,2.45722,2.45738,51100000.0
2007-01-26 16:13:00,2.45743,2.45758,2.45715,2.45726,28600000.0
2007-01-26 16:14:00,2.45737,2.45737,2.45703,2.45707,29600000.0
2007-01-26 16:15:00,2.45702,2.45722,2.45692,2.45693,51600000.0
2007-01-26 16:16:00,2.45701,2.45712,2.45692,2.45712,45700000.0
2007-01-26 16:17:00,2.45719,2.45765,2.45719,2.45735,37600000.0
2007-01-26 16:18:00,2.45718,2.45723,2.45708,2.45723,28400000.0
2007-01-26 16:19:00,2.45735,2.45735,2.45704,2.45725,51700000.0
2007-01-26 16:20:00,2.4575,2.45763,2.45729,2.4575,25900000.0
2007-01-26 16:21:00,2.45756,2.45763,2.45723,2.45725,30200000.0
2007-01-26 16:22:00,2.45731,2.45747,2.45695,2.45697,26300000.0
2007-01-26 16:23:00,2.45683,2.45702,2.45662,2.4567,30700000.0
2007-01-26 16:24:00,2.45685,2.45697,2.45675,2.45692,41000000.0
2007-01-26 16:25:00,2.45722,2.4573,2.45716,2.45728,30600000.0
2007-01-26 16:26:00,2.45725,2.45734,2.45704,2.45718,27700000.0
2007-01-26 16:27:00,2.45711,2.45711,2.45677,2.45677,23300000.0
2007-01-26 16:28:00,2.45672,2.45688,2.45655,2.45685,54400000.0
2007-01-26 16:29:00,2.45676,2.45714,2.45676,2.45714,26900000.0
2007-01-26 16:30:00,2.45699,2.45714,2.45691,2.45691,53000000.0
2007-01-26 16:31:00,2.45679,2.45695,2.45673,2.45673,50900000.0
2007-01-26 16:32:00,2.45675,2.45675,2.45648,2.45653,46800000.0
2007-01-26 16:33:00,2.45674,2.45695,2.45665,2.45693,27600000.0
2007-01-26 16:34:00,2.4569,2.45711,2.4569,2.457,35800000.0
2007-01-26 16:35:00,2.45696,2.45707,2.45673,2.45689,41300000.0
2007-01-26 16:36:00,2.45678,2.45702,2.45678,2.45702,26300000.0
2007-01-26 16:37:00,2.45712,2.45755,2.45712,2.45742,30900000.0
2007-01-26 16:38:00,2.45719,2.45741,2.45714,2.45715,36500000.0
2007-01-26 16:39:00,2.45711,2.45714,2.45682,2.45699,46400000.0
2007-01-26 16:40:00,2.45708,2.45708,2.45687,2.45706,26800000.0
2007-01-26 16:41:00,2.45699,2.4572,2.45696,2.45701,34700000.0
2007-01-26 16:42:00,2.45713,2.45721,2.45692,2.45692,22500000.0
2007-01-26 16:43:00,2.45715,2.45747,2.45704,2.45747,28800000.0
2007-01-26 16:44:00,2.45732,2.45753,2.45731,2.45753,30500000.0
2007-01-26 16:45:00,2.45755,2.45765,2.45734,2.45752,53100000.0
2007-01-26 16:46:00,2.45757,2.45757,2.45731,2.45746,46600000.0
2007-01-26 16:47:00,2.45742,2.45742,2.45706,2.45713,42100000.0
2007-01-26 16:48:00,2.45687,2.4571,2.4568,2.45695,41100000.0
2007-01-26 16:49:00,2.45699,2.45726,2.45688,2.45688,59300000.0
2007-01-26 16:50:00,2.45693,2.45701,2.45682,2.45687,47200000.0
2007-01-26 16:51:00,2.45676,2.45689,2.45663,2.45669,30000000.0
2007-01-26 16:52:00,2.45691,2.45715,2.45682,2.45715,35800000.0
2007-01-26 16:53:00,2.45717,2.45723,2.45704,2.45709,30300000.0
2007-01-26 16:54:00,2.45735,2.45752,2.45716,2.4572,46900000.0
2007-01-26 16:55:00,2.45703,2.45732,2.45684,2.45684,21600000.0
2007-01-26 16:56:00,2.45682,2.45695,2.45615,2.45615,23700000.0
2007-01-26 16:57:00,2.45629,2.45629,2.4556,2.4556,36800000.0
2007-01-26 16:58:00,2.45553,2.45569,2.45547,2.45548,27800000.0
2007-01-26 16:59:00,2.45527,2.45541,2.45497,2.45519,18400000.0
2007-01-26 17:00:00,2.45542,2.45583,2.4551,2.45528,30300000.0
2007-01-26 17:01:00,2.45584,2.45595,2.45482,2.45482,38200000.0
2007-01-26 17:02:00,2.45425,2.45462,2.45402,2.45414,42900000.0
2007-01-26 17:03:00,2.45424,2.4545,2.45388,2.45428,47100000.0
2007-01-26 17:04:00,2.45426,2.45471,2.45426,2.45461,24200000.0
2007-01-26 17:05:00,2.45453,2.45454,2.45416,2.45448,27200000.0
2007-01-26 17:06:00,2.45454,2.45454,2.45423,2.45451,53000000.0
2007-01-26 17:07:00,2.45483,2.45483,2.45435,2.45435,50300000.0
2007-01-26 17:08:00,2.45441,2.45462,2.45398,2.45398,29700000.0
2007-01-26 17:09:00,2.45396,2.45428,2.45383,2.45428,29000000.0
2007-01-26 17:10:00,2.45439,2.45446,2.45423,2.45424,30000000.0
2007-01-26 17:11:00,2.45415,2.45432,2.45402,2.45432,37700000.0
2007-01-26 17:12:00,2.45438,2.45462,2.4542,2.45432,34900000.0
2007-01-26 17:13:00,2.45418,2.45457,2.45396,2.45445,46400000.0
2007-01-26 17:14:00,2.45445,2.45451,2.45433,2.45447,62400000.0
2007-01-26 17:15:00,2.45435,2.45483,2.45435,2.45464,30400000.0
2007-01-26 17:16:00,2.45461,2.45461,2.45433,2.45441,42999999.0
2007-01-26 17:17:00,2.45472,2.455,2.45472,2.455,19200000.0
2007-01-26 17:18:00,2.45509,2.45517,2.45488,2.45488,21200000.0
2007-01-26 17:19:00,2.45503,2.45503,2.4545,2.45458,30300000.0
2007-01-26 17:20:00,2.45466,2.45475,2.45457,2.4546,37300000.0
2007-01-26 17:21:00,2.45454,2.45456,2.45417,2.45417,45100000.0
2007-01-26 17:22:00,2.45409,2.45438,2.45405,2.45422,34900000.0
2007-01-26 17:23:00,2.45448,2.45487,2.45448,2.45485,23900000.0
2007-01-26 17:24:00,2.45463,2.45497,2.45463,2.45497,32200000.0
2007-01-26 17:25:00,2.45493,2.45506,2.45461,2.45471,38200000.0
2007-01-26 17:26:00,2.45461,2.45477,2.45457,2.45477,45800001.0
2007-01-26 17:27:00,2.45471,2.45488,2.45457,2.45457,51000000.0
2007-01-26 17:28:00,2.45458,2.45458,2.45431,2.4544,18300000.0
2007-01-26 17:29:00,2.45445,2.4545,2.45408,2.45408,12400000.0
2007-01-26 17:30:00,2.45407,2.45422,2.45363,2.45364,54800000.0
2007-01-26 17:31:00,2.45367,2.45367,2.45334,2.45334,27400000.0
2007-01-26 17:32:00,2.45335,2.45381,2.45335,2.45381,21500000.0
2007-01-26 17:33:00,2.45381,2.45432,2.45381,2.45406,39800000.0
2007-01-26 17:34:00,2.45417,2.45435,2.45407,2.45413,33200000.0
2007-01-26 17:35:00,2.45394,2.45412,2.45386,2.45392,47100000.0
2007-01-26 17:36:00,2.45366,2.45385,2.45358,2.45367,26800000.0
2007-01-26 17:37:00,2.45334,2.45346,2.45316,2.45329,50400000.0
2007-01-26 17:38:00,2.45331,2.45331,2.45288,2.45303,23400000.0
2007-01-26 17:39:00,2.45291,2.45342,2.45291,2.45305,26200000.0
2007-01-26 17:40:00,2.45313,2.45339,2.45299,2.4532,39000000.0
2007-01-26 17:41:00,2.45336,2.45344,2.45319,2.45331,39000000.0
2007-01-26 17:42:00,2.45346,2.45368,2.45344,2.45353,31200000.0
2007-01-26 17:43:00,2.45362,2.45387,2.45347,2.45387,31100000.0
2007-01-26 17:44:00,2.45384,2.45384,2.45349,2.45356,43300000.0
2007-01-26 17:45:00,2.45359,2.45376,2.45327,2.45329,33700000.0
2007-01-26 17:46:00,2.45336,2.45357,2.45332,2.45346,28000000.0
2007-01-26 17:47:00,2.45331,2.45393,2.45331,2.45393,49800001.0
2007-01-26 17:48:00,2.45359,2.45408,2.45359,2.45398,53900000.0
2007-01-26 17:49:00,2.45386,2.45417,2.45375,2.45384,28900000.0
2007-01-26 17:50:00,2.4538,2.45393,2.45371,2.45389,39400000.0
2007-01-26 17:51:00,2.45396,2.45402,2.45366,2.45366,32000000.0
2007-01-26 17:52:00,2.45356,2.45388,2.45355,2.45376,30700000.0
2007-01-26 17:53:00,2.45385,2.454,2.45356,2.45383,25200000.0
2007-01-26 17:54:00,2.45361,2.45383,2.45354,2.45371,24200000.0
2007-01-26 17:55:00,2.45384,2.45384,2.45352,2.45369,39100000.0
2007-01-26 17:56:00,2.45383,2.45389,2.45359,2.4538,26600000.0
2007-01-26 17:57:00,2.4541,2.45457,2.4541,2.4545,19800000.0
2007-01-26 17:58:00,2.45486,2.4552,2.45474,2.4552,25600000.0
2007-01-26 17:59:00,2.45543,2.4558,2.45543,2.4558,27600000.0
2007-01-26 18:00:00,2.45602,2.45612,2.45563,2.45571,36000000.0
2007-01-26 18:01:00,2.45576,2.45578,2.45533,2.45541,319500000.0
2007-01-26 18:02:00,2.45555,2.45599,2.45554,2.45561,339900000.0
2007-01-26 18:03:00,2.45545,2.45565,2.45511,2.45511,427800000.0
2007-01-26 18:04:00,2.45511,2.45537,2.45497,2.45528,345700001.0
2007-01-26 18:05:00,2.45542,2.45542,2.45511,2.45522,203200000.0
2007-01-26 18:06:00,2.45528,2.45554,2.45512,2.4553,445799999.0
2007-01-26 18:07:00,2.45513,2.45516,2.45464,2.45505,431900000.0
2007-01-26 18:08:00,2.45493,2.45517,2.45482,2.455,432900000.0
2007-01-26 18:09:00,2.45486,2.4551,2.45464,2.45482,265900000.0
2007-01-26 18:10:00,2.45485,2.45512,2.45466,2.45477,285900000.0
2007-01-26 18:11:00,2.45475,2.45475,2.45436,2.4546,250500000.0
2007-01-26 18:12:00,2.4546,2.4548,2.45445,2.45475,177700000.0
2007-01-26 18:13:00,2.45465,2.45477,2.45452,2.45469,142800000.0
2007-01-26 18:14:00,2.45472,2.45526,2.45472,2.45494,360699998.0
2007-01-26 18:15:00,2.45508,2.45537,2.45505,2.45531,354099999.0
2007-01-26 18:16:00,2.45545,2.45581,2.45545,2.45573,401099999.0
2007-01-26 18:17:00,2.45566,2.45581,2.4552,2.45526,212300000.0
2007-01-26 18:18:00,2.45553,2.45594,2.45524,2.4557,144600000.0
2007-01-26 18:19:00,2.45556,2.45582,2.45547,2.45575,289300000.0
2007-01-26 18:20:00,2.45595,2.45648,2.45595,2.45627,173900000.0
2007-01-26 18:21:00,2.45619,2.45633,2.45597,2.45622,253900001.0
2007-01-26 18:22:00,2.45623,2.45623,2.45584,2.45622,239900000.0
2007-01-26 18:23:00,2.45632,2.45688,2.45632,2.45667,339000000.0
2007-01-26 18:24:00,2.45664,2.4568,2.45642,2.45655,332200002.0
2007-01-26 18:25:00,2.45649,2.45654,2.45594,2.45622,274200000.0
2007-01-26 18:26:00,2.45626,2.45644,2.45594,2.45611,332800000.0
2007-01-26 18:27:00,2.45601,2.4563,2.45581,2.45612,248100000.0
2007-01-26 18:28:00,2.45615,2.4562,2.45597,2.4561,173400000.0
2007-01-26 18:29:00,2.45604,2.45625,2.45599,2.456,235800000.0
2007-01-26 18:30:00,2.45582,2.456,2.45573,2.45582,230000000.0
2007-01-26 18:31:00,2.45599,2.45629,2.45599,2.45621,176900001.0
2007-01-26 18:32:00,2.45625,2.45629,2.45578,2.45578,119000000.0
2007-01-26 18:33:00,2.45577,2.45607,2.45565,2.45587,305200000.0
2007-01-26 18:34:00,2.45591,2.45594,2.4556,2.45582,309500000.0
2007-01-26 18:35:00,2.45582,2.45594,2.4556,2.45585,169000000.0
2007-01-26 18:36:00,2.45591,2.45636,2.45583,2.45623,87200000.0
2007-01-26 18:37:00,2.45638,2.45641,2.45606,2.45617,91700000.0
2007-01-26 18:38:00,2.45627,2.45627,2.45601,2.45601,108600000.0
2007-01-26 18:39:00,2.45622,2.45642,2.45593,2.45629,189500000.0
2007-01-26 18:40:00,2.45638,2.4565,2.45623,2.4563,202000000.0
2007-01-26 18:41:00,2.45623,2.45637,2.45616,2.45617,136000000.0
2007-01-26 18:42:00,2.45637,2.45655,2.45605,2.45635,96100000.0
2007-01-26 18:43:00,2.45629,2.45629,2.45611,2.45616,52100000.0
2007-01-26 18:44:00,2.45627,2.45634,2.45603,2.45626,150000001.0
2007-01-26 18:45:00,2.45638,2.45676,2.45637,2.45662,81200000.0
2007-01-26 18:46:00,2.45662,2.45665,2.45657,2.45657,37100000.0
2007-01-26 18:47:00,2.45644,2.45666,2.45641,2.45666,25800000.0
2007-01-26 18:48:00,2.45643,2.45665,2.45638,2.45638,117200000.0
2007-01-26 18:49:00,2.45645,2.45645,2.45623,2.45638,24000000.0
2007-01-26 18:50:00,2.45619,2.45655,2.45619,2.45641,40500000.0
2007-01-26 18:51:00,2.45634,2.45642,2.45613,2.45625,145900000.0
2007-01-26 18:52:00,2.4561,2.45626,2.45606,2.45614,124800000.0
2007-01-26 18:53:00,2.45624,2.45643,2.45624,2.45625,121900000.0
2007-01-26 18:54:00,2.4563,2.45645,2.45622,2.45623,116800000.0
2007-01-26 18:55:00,2.4562,2.4565,2.45614,2.4565,154900000.0
2007-01-26 18:56:00,2.4565,2.4565,2.45614,2.45619,40800000.0
2007-01-26 18:57:00,2.45614,2.45637,2.45589,2.4559,93000001.0
2007-01-26 18:58:00,2.456,2.45641,2.45594,2.45602,207100000.0
2007-01-26 18:59:00,2.45604,2.45622,2.45592,2.45596,186400000.0
2007-01-26 19:00:00,2.45605,2.45606,2.45586,2.45596,65200000.0
2007-01-26 19:01:00,2.45575,2.45592,2.45575,2.45592,23200000.0
2007-01-26 19:02:00,2.45605,2.45632,2.45605,2.45629,142500000.0
2007-01-26 19:03:00,2.45627,2.4564,2.45605,2.45605,77300000.0
2007-01-26 19:04:00,2.45593,2.45623,2.45592,2.45609,33400000.0
2007-01-26 19:05:00,2.45612,2.45642,2.45612,2.45633,65500001.0
2007-01-26 19:06:00,2.45635,2.45667,2.45634,2.45637,202300000.0
2007-01-26 19:07:00,2.45642,2.45664,2.45635,2.45656,151400000.0
2007-01-26 19:08:00,2.45663,2.45663,2.45624,2.45642,212100000.0
2007-01-26 19:09:00,2.45635,2.45666,2.45634,2.45643,138500000.0
2007-01-26 19:10:00,2.45637,2.45648,2.45618,2.45636,109300000.0
2007-01-26 19:11:00,2.45631,2.45634,2.45587,2.45587,63000000.0
2007-01-26 19:12:00,2.45578,2.45594,2.45571,2.45594,26500000.0
2007-01-26 19:13:00,2.45602,2.45626,2.45588,2.45613,159500000.0
2007-01-26 19:14:00,2.45608,2.45638,2.4559,2.4563,87400000.0
2007-01-26 19:15:00,2.45627,2.45638,2.4561,2.45614,120600000.0
2007-01-26 19:16:00,2.45642,2.45644,2.45625,2.45632,23500000.0
2007-01-26 19:17:00,2.45642,2.45682,2.4564,2.45662,89800000.0
2007-01-26 19:18:00,2.45664,2.45692,2.45663,2.45669,98800000.0
2007-01-26 19:19:00,2.45675,2.45697,2.45665,2.45675,108800000.0
2007-01-26 19:20:00,2.45675,2.45676,2.45647,2.45647,169000000.0
2007-01-26 19:21:00,2.45623,2.45643,2.45587,2.45628,115399999.0
2007-01-26 19:22:00,2.45623,2.45664,2.45606,2.45606,60000000.0
2007-01-26 19:23:00,2.45593,2.45608,2.45562,2.45562,181000000.0
2007-01-26 19:24:00,2.45571,2.45578,2.45546,2.45576,78600000.0
2007-01-26 19:25:00,2.45572,2.45582,2.45561,2.45564,78600000.0
2007-01-26 19:26:00,2.45581,2.4559,2.45576,2.45587,158100000.0
2007-01-26 19:27:00,2.45594,2.45603,2.45583,2.45583,99300000.0
2007-01-26 19:28:00,2.45584,2.45603,2.45584,2.45592,72500000.0
2007-01-26 19:29:00,2.45589,2.45618,2.45589,2.45597,92300000.0
2007-01-26 19:30:00,2.45602,2.45625,2.45585,2.45605,198199999.0
2007-01-26 19:31:00,2.45602,2.45609,2.45582,2.45609,84299999.0
2007-01-26 19:32:00,2.45607,2.45615,2.45589,2.45615,154000001.0
2007-01-26 19:33:00,2.45622,2.45645,2.45613,2.45645,59600000.0
2007-01-26 19:34:00,2.45668,2.45688,2.45666,2.45666,128500000.0
2007-01-26 19:35:00,2.45652,2.45677,2.45652,2.45665,132300000.0
2007-01-26 19:36:00,2.4567,2.45696,2.4567,2.45679,128400000.0
2007-01-26 19:37:00,2.45699,2.45708,2.45691,2.45699,57400000.0
2007-01-26 19:38:00,2.45703,2.45722,2.45703,2.45714,17400000.0
2007-01-26 19:39:00,2.45711,2.45739,2.45711,2.45739,84300000.0
2007-01-26 19:40:00,2.45745,2.45751,2.45721,2.4574,74200000.0
2007-01-26 19:41:00,2.4573,2.45731,2.45708,2.45728,117100000.0
2007-01-26 19:42:00,2.45736,2.45736,2.45699,2.45721,109599998.0
2007-01-26 19:43:00,2.4573,2.45746,2.4573,2.45739,39800000.0
2007-01-26 19:44:00,2.4574,2.45743,2.45724,2.45724,67200000.0
2007-01-26 19:45:00,2.45717,2.45724,2.45717,2.45722,44300000.0
2007-01-26 19:46:00,2.4574,2.45741,2.45725,2.45727,72900000.0
2007-01-26 19:47:00,2.45721,2.45722,2.45715,2.45717,23200000.0
2007-01-26 19:48:00,2.45711,2.45723,2.45705,2.45711,60300000.0
2007-01-26 19:49:00,2.45723,2.45737,2.4571,2.45712,91800000.0
2007-01-26 19:50:00,2.45716,2.45716,2.4569,2.45708,57000000.0
2007-01-26 19:51:00,2.45713,2.45713,2.45691,2.45707,108600000.0
2007-01-26 19:52:00,2.45703,2.45728,2.45703,2.45707,51300000.0
2007-01-26 19:53:00,2.45706,2.45727,2.45706,2.45721,37000000.0
2007-01-26 19:54:00,2.45733,2.45733,2.45716,2.45731,55100000.0
2007-01-26 19:55:00,2.45726,2.45728,2.45715,2.45728,28600000.0
2007-01-26 19:56:00,2.45733,2.45733,2.45713,2.45715,62800000.0
2007-01-26 19:57:00,2.4572,2.45732,2.45702,2.45703,137900001.0
2007-01-26 19:58:00,2.45698,2.45723,2.45698,2.45705,112100000.0
2007-01-26 19:59:00,2.457,2.45716,2.45671,2.45677,139100000.0
2007-01-26 20:00:00,2.4568,2.457,2.45671,2.45694,48100000.0
2007-01-26 20:01:00,2.45689,2.45695,2.45653,2.45653,95700000.0
2007-01-26 20:02:00,2.45636,2.45646,2.45611,2.45631,53700000.0
2007-01-26 20:03:00,2.45634,2.45638,2.45626,2.45638,11000000.0
2007-01-26 20:04:00,2.45636,2.45659,2.45636,2.45659,34500000.0
2007-01-26 20:05:00,2.45653,2.45656,2.45642,2.45642,26000000.0
2007-01-26 20:06:00,2.45646,2.45695,2.45646,2.45687,33600000.0
2007-01-26 20:07:00,2.45707,2.45707,2.45663,2.45663,50400000.0
2007-01-26 20:08:00,2.45675,2.45684,2.45653,2.45659,109200000.0
2007-01-26 20:09:00,2.4567,2.4567,2.45654,2.4566,37700000.0
2007-01-26 20:10:00,2.4568,2.4568,2.45633,2.45641,41200000.0
2007-01-26 20:11:00,2.45625,2.45625,2.45586,2.456,83700000.0
2007-01-26 20:12:00,2.45581,2.45606,2.45569,2.45595,151000000.0
2007-01-26 20:13:00,2.45584,2.45605,2.45573,2.45582,168700000.0
2007-01-26 20:14:00,2.45585,2.45603,2.45576,2.45601,103300000.0
2007-01-26 20:15:00,2.45619,2.45628,2.45588,2.45612,209300000.0
2007-01-26 20:16:00,2.45615,2.45631,2.45605,2.45616,154600000.0
2007-01-26 20:17:00,2.45613,2.45613,2.45595,2.45605,24400000.0
2007-01-26 20:18:00,2.456,2.456,2.45566,2.45575,65200000.0
2007-01-26 20:19:00,2.45576,2.456,2.45575,2.456,140300000.0
2007-01-26 20:20:00,2.45595,2.45603,2.4557,2.45584,232500002.0
2007-01-26 20:21:00,2.45581,2.45589,2.45572,2.45589,87100000.0
2007-01-26 20:22:00,2.45592,2.45603,2.45592,2.45598,93800000.0
2007-01-26 20:23:00,2.45582,2.45593,2.45561,2.45563,143600000.0
2007-01-26 20:24:00,2.45555,2.45569,2.45555,2.45567,39900000.0
2007-01-26 20:25:00,2.45562,2.45575,2.45541,2.45553,205999998.0
2007-01-26 20:26:00,2.45565,2.45584,2.4556,2.45567,139400000.0
2007-01-26 20:27:00,2.45563,2.45573,2.45559,2.45568,81200000.0
2007-01-26 20:28:00,2.45561,2.45594,2.45555,2.45555,245399999.0
2007-01-26 20:29:00,2.45564,2.45578,2.45543,2.45555,161600000.0
2007-01-26 20:30:00,2.45553,2.45568,2.45526,2.45533,390799999.0
2007-01-26 20:31:00,2.45525,2.45554,2.45521,2.45548,200500001.0
2007-01-26 20:32:00,2.45553,2.45556,2.45522,2.45555,371100000.0
2007-01-26 20:33:00,2.45547,2.45552,2.45538,2.45538,84500000.0
2007-01-26 20:34:00,2.45532,2.45555,2.45528,2.45528,65300000.0
2007-01-26 20:35:00,2.45539,2.45558,2.45539,2.45558,49100000.0
2007-01-26 20:36:00,2.45563,2.4558,2.45555,2.4558,72400000.0
2007-01-26 20:37:00,2.45564,2.45572,2.45536,2.45546,118000000.0
2007-01-26 20:38:00,2.45549,2.45574,2.45543,2.45543,162900000.0
2007-01-26 20:39:00,2.45544,2.45552,2.45537,2.45544,147400001.0
2007-01-26 20:40:00,2.45548,2.45548,2.45526,2.45526,160400000.0
2007-01-26 20:41:00,2.45528,2.45528,2.45514,2.45522,112400000.0
2007-01-26 20:42:00,2.4553,2.4554,2.45521,2.45536,71900000.0
2007-01-26 20:43:00,2.45541,2.45542,2.45523,2.45529,82800000.0
2007-01-26 20:44:00,2.45533,2.45561,2.45524,2.45552,141200000.0
2007-01-26 20:45:00,2.45557,2.45565,2.45555,2.4556,52300000.0
2007-01-26 20:46:00,2.45555,2.45574,2.45552,2.45562,37800000.0
2007-01-26 20:47:00,2.45566,2.45621,2.45566,2.45621,130200000.0
2007-01-26 20:48:00,2.45646,2.45671,2.45633,2.45665,187900000.0
2007-01-26 20:49:00,2.45672,2.45675,2.45657,2.45667,101600000.0
2007-01-26 20:50:00,2.45668,2.45689,2.45657,2.45657,182200000.0
2007-01-26 20:51:00,2.45659,2.45676,2.45659,2.45668,98800000.0
2007-01-26 20:52:00,2.45665,2.45665,2.4564,2.45649,175200000.0
2007-01-26 20:53:00,2.45653,2.45677,2.45638,2.45653,175199999.0
2007-01-26 20:54:00,2.45656,2.45666,2.45644,2.45655,132100000.0
2007-01-26 20:55:00,2.45661,2.45674,2.45645,2.45654,24300000.0
2007-01-26 20:56:00,2.45654,2.45654,2.45629,2.45638,232600000.0
2007-01-26 20:57:00,2.45643,2.45669,2.45639,2.45645,411499999.0
2007-01-26 20:58:00,2.45641,2.45661,2.45628,2.45642,183700000.0
2007-01-26 20:59:00,2.45651,2.45672,2.45643,2.45672,214400000.0
2007-01-26 21:00:00,2.4567,2.4567,2.45631,2.45631,221900000.0
2007-01-26 21:01:00,2.45633,2.4565,2.45619,2.45633,357300002.0
2007-01-26 21:02:00,2.45626,2.45626,2.45608,2.4561,94800000.0
2007-01-26 21:03:00,2.45613,2.4563,2.45608,2.45623,116800000.0
2007-01-26 21:04:00,2.45622,2.45623,2.45605,2.45623,48200000.0
2007-01-26 21:05:00,2.45618,2.45625,2.4561,2.4561,67100000.0
2007-01-26 21:06:00,2.45613,2.45629,2.45612,2.45626,75300000.0
2007-01-26 21:07:00,2.4563,2.45632,2.45615,2.4562,33800000.0
2007-01-26 21:08:00,2.45622,2.45653,2.45622,2.45653,19100000.0
2007-01-26 21:09:00,2.45664,2.45664,2.45656,2.45661,49500000.0
2007-01-26 21:10:00,2.45667,2.45675,2.4566,2.4566,89100000.0
2007-01-26 21:11:00,2.45659,2.45681,2.45659,2.45671,151900000.0
2007-01-26 21:12:00,2.45672,2.45672,2.45663,2.45672,31200000.0
2007-01-26 21:13:00,2.45664,2.4568,2.45655,2.45656,104200000.0
2007-01-26 21:14:00,2.45673,2.45716,2.45666,2.45715,124700000.0
2007-01-26 21:15:00,2.45703,2.45718,2.45676,2.45676,147600000.0
2007-01-26 21:16:00,2.45682,2.45703,2.45677,2.45696,79400000.0
2007-01-26 21:17:00,2.45698,2.45699,2.45665,2.45665,177500000.0
2007-01-26 21:18:00,2.45667,2.45701,2.45667,2.45698,107200000.0
2007-01-26 21:19:00,2.45698,2.457,2.45688,2.45691,104600000.0
2007-01-26 21:20:00,2.45686,2.45692,2.4566,2.4566,218100000.0
2007-01-26 21:21:00,2.45655,2.45686,2.4565,2.45661,227699999.0
2007-01-26 21:22:00,2.45671,2.45682,2.45655,2.4566,126000000.0
2007-01-26 21:23:00,2.45662,2.45662,2.4564,2.45655,104400000.0
2007-01-26 21:24:00,2.45669,2.45678,2.45665,2.45665,69500000.0
2007-01-26 21:25:00,2.45661,2.45669,2.45657,2.45659,67900001.0
2007-01-26 21:26:00,2.45657,2.4566,2.45646,2.4566,26000000.0
2007-01-26 21:27:00,2.45663,2.45673,2.45655,2.45662,57500000.0
2007-01-26 21:28:00,2.4566,2.4566,2.45633,2.45642,113900000.0
2007-01-26 21:29:00,2.45648,2.45659,2.45633,2.45657,42800000.0
2007-01-26 21:30:00,2.45667,2.45667,2.4564,2.4564,25600000.0
2007-01-26 21:31:00,2.45633,2.45642,2.45625,2.45625,43400000.0
2007-01-26 21:32:00,2.45635,2.45647,2.45615,2.45627,132300000.0
2007-01-26 21:33:00,2.45617,2.45644,2.45617,2.45637,51300000.0
2007-01-26 21:34:00,2.45641,2.45663,2.45627,2.45627,117500000.0
2007-01-26 21:35:00,2.45631,2.4564,2.45616,2.45616,31400000.0
2007-01-26 21:36:00,2.4561,2.45636,2.45602,2.45636,20100000.0
2007-01-26 21:37:00,2.45634,2.45636,2.45621,2.45631,77000000.0
2007-01-26 21:38:00,2.45609,2.45621,2.45599,2.45615,41700000.0
2007-01-26 21:39:00,2.45614,2.45634,2.45599,2.45599,44200001.0
2007-01-26 21:40:00,2.45602,2.45608,2.45586,2.45608,30400000.0
2007-01-26 21:41:00,2.45602,2.45609,2.4559,2.45603,40400000.0
2007-01-26 21:42:00,2.456,2.45608,2.45585,2.45589,112100001.0
2007-01-26 21:43:00,2.45582,2.45608,2.45582,2.45591,88400000.0
2007-01-26 21:44:00,2.45598,2.45606,2.45577,2.45591,102700000.0
2007-01-26 21:45:00,2.456,2.45615,2.45598,2.45605,69900000.0
2007-01-26 21:46:00,2.45614,2.45637,2.45614,2.45617,84600000.0
2007-01-26 21:47:00,2.45611,2.45638,2.45599,2.45605,80100000.0
2007-01-26 21:48:00,2.45602,2.4562,2.45595,2.45595,31800000.0
2007-01-26 21:49:00,2.45592,2.45596,2.45563,2.45563,106800000.0
2007-01-26 21:50:00,2.45564,2.45564,2.45536,2.45542,26800000.0
2007-01-26 21:51:00,2.45548,2.45552,2.45536,2.45552,40500000.0
2007-01-26 21:52:00,2.45551,2.45567,2.45549,2.45552,107400000.0
2007-01-26 21:53:00,2.4555,2.45551,2.45532,2.45532,34800000.0
2007-01-26 21:54:00,2.45528,2.45529,2.45523,2.45523,38800000.0
2007-01-26 21:55:00,2.45531,2.45552,2.45531,2.45543,72000000.0
2007-01-26 21:56:00,2.45537,2.45537,2.45509,2.45522,52700000.0
2007-01-26 21:57:00,2.45523,2.45543,2.45523,2.45543,27200000.0
2007-01-26 21:58:00,2.45545,2.45567,2.45541,2.45557,38400000.0
2007-01-26 21:59:00,2.45553,2.45555,2.45523,2.45549,185500000.0
2007-01-26 22:00:00,2.45553,2.45562,2.45537,2.4555,73700001.0
2007-01-26 22:01:00,2.45533,2.45533,2.45511,2.45531,35500000.0
2007-01-26 22:02:00,2.45523,2.45532,2.4549,2.4549,108200001.0
2007-01-26 22:03:00,2.45499,2.45514,2.45499,2.45514,29000000.0
2007-01-26 22:04:00,2.45517,2.45517,2.45505,2.45513,104900000.0
2007-01-26 22:05:00,2.4551,2.45523,2.45505,2.45507,58200000.0
2007-01-26 22:06:00,2.45501,2.4552,2.45499,2.45512,24200000.0
2007-01-26 22:07:00,2.45521,2.45533,2.45513,2.45513,23200000.0
2007-01-26 22:08:00,2.45503,2.45503,2.45485,2.45485,30100000.0
2007-01-26 22:09:00,2.45482,2.45506,2.45482,2.455,39400000.0
2007-01-26 22:10:00,2.4551,2.4552,2.45503,2.4552,26400000.0
2007-01-26 22:11:00,2.45507,2.45514,2.45498,2.45498,35300001.0
2007-01-26 22:12:00,2.45494,2.45514,2.45484,2.45484,76400001.0
2007-01-26 22:13:00,2.45487,2.45501,2.45483,2.45492,35200000.0
2007-01-26 22:14:00,2.45494,2.4552,2.45489,2.4552,27000000.0
2007-01-26 22:15:00,2.45512,2.45536,2.45501,2.4552,128500001.0
2007-01-26 22:16:00,2.45517,2.45518,2.45495,2.45499,175099999.0
2007-01-26 22:17:00,2.45517,2.45544,2.45514,2.45544,27900000.0
2007-01-26 22:18:00,2.45535,2.45546,2.45535,2.45536,22800000.0
2007-01-26 22:19:00,2.45533,2.45542,2.45526,2.45537,58900000.0
2007-01-26 22:20:00,2.45543,2.45555,2.45543,2.45545,22100000.0
2007-01-26 22:21:00,2.4555,2.45562,2.45546,2.45562,51400000.0
2007-01-26 22:22:00,2.45559,2.45559,2.45533,2.45545,113100000.0
2007-01-26 22:23:00,2.45541,2.45548,2.45536,2.45542,83600000.0
2007-01-26 22:24:00,2.45546,2.45551,2.45535,2.45535,24800000.0
2007-01-26 22:25:00,2.45544,2.4555,2.45526,2.4555,72500000.0
2007-01-26 22:26:00,2.45554,2.45554,2.45537,2.45538,16900000.0
2007-01-26 22:27:00,2.45539,2.45559,2.45539,2.45552,30000000.0
2007-01-26 22:28:00,2.4557,2.45573,2.45556,2.45563,31200000.0
2007-01-26 22:29:00,2.45558,2.45577,2.45551,2.45577,184000002.0
2007-01-26 22:30:00,2.45577,2.45602,2.4556,2.45581,113900000.0
2007-01-26 22:31:00,2.45582,2.45582,2.45564,2.45565,41000000.0
2007-01-26 22:32:00,2.45567,2.45574,2.45556,2.45569,41100000.0
2007-01-26 22:33:00,2.45562,2.45576,2.45559,2.45564,58400000.0
2007-01-26 22:34:00,2.45566,2.45587,2.45566,2.45575,89000000.0
2007-01-26 22:35:00,2.45575,2.45575,2.45545,2.45545,29300000.0
2007-01-26 22:36:00,2.45563,2.45565,2.45542,2.45542,33800000.0
2007-01-26 22:37:00,2.45573,2.45578,2.45567,2.45572,41700000.0
2007-01-26 22:38:00,2.45573,2.45578,2.45558,2.45563,35500000.0
2007-01-26 22:39:00,2.45578,2.45578,2.45547,2.45561,47700000.0
2007-01-26 22:40:00,2.4556,2.4559,2.45555,2.45571,41000000.0
2007-01-26 22:41:00,2.45565,2.45572,2.4556,2.45562,35700000.0
2007-01-26 22:42:00,2.45564,2.45579,2.45559,2.45562,45700000.0
2007-01-26 22:43:00,2.45558,2.45568,2.45539,2.45549,123800000.0
2007-01-26 22:44:00,2.45545,2.45559,2.45538,2.45554,64700000.0
2007-01-26 22:45:00,2.45552,2.45553,2.45537,2.45545,85100000.0
2007-01-26 22:46:00,2.4555,2.4555,2.4553,2.4554,92300000.0
2007-01-26 22:47:00,2.45557,2.45567,2.45557,2.45565,36200000.0
2007-01-26 22:48:00,2.4556,2.45575,2.4556,2.45563,97200000.0
2007-01-26 22:49:00,2.45563,2.45567,2.4554,2.45551,65000000.0
2007-01-26 22:50:00,2.4555,2.4555,2.45545,2.45545,7200000.0
2007-01-26 22:51:00,2.45545,2.45562,2.45536,2.45542,61900000.0
2007-01-26 22:52:00,2.45538,2.45546,2.45533,2.45533,46200000.0
2007-01-26 22:53:00,2.45545,2.45557,2.45538,2.45546,19500000.0
2007-01-26 22:54:00,2.45547,2.45549,2.45529,2.45538,34600000.0
2007-01-26 22:55:00,2.45536,2.45549,2.4553,2.45537,62300001.0
2007-01-26 22:56:00,2.4554,2.4554,2.45535,2.45535,14900000.0
2007-01-26 22:57:00,2.45552,2.45576,2.45552,2.45556,49900000.0
2007-01-26 22:58:00,2.4553,2.45544,2.4553,2.45538,40900000.0
2007-01-26 22:59:00,2.45539,2.45549,2.45532,2.45545,33400000.0
2007-01-26 23:00:00,2.45534,2.45534,2.45533,2.45533,13600000.0
2007-01-26 23:01:00,2.4554,2.45556,2.4554,2.45548,60800000.0
2007-01-26 23:02:00,2.45542,2.45577,2.45537,2.45577,26800000.0
2007-01-26 23:03:00,2.45563,2.45589,2.45562,2.45589,23300000.0
2007-01-26 23:04:00,2.45599,2.45608,2.45584,2.45587,45700000.0
2007-01-26 23:05:00,2.45589,2.45602,2.45581,2.45595,38900000.0
2007-01-26 23:06:00,2.45598,2.45605,2.45595,2.45605,19800000.0
2007-01-26 23:07:00,2.45595,2.45595,2.45595,2.45595,4800000.0
2007-01-26 23:08:00,2.45611,2.45615,2.45597,2.456,42200000.0
2007-01-26 23:09:00,2.45605,2.45605,2.45595,2.45605,17900000.0
2007-01-26 23:10:00,2.45593,2.4561,2.45593,2.45604,28100000.0
2007-01-26 23:11:00,2.45603,2.45606,2.45588,2.45593,18800000.0
2007-01-26 23:12:00,2.45594,2.45603,2.45586,2.4559,47100000.0
2007-01-26 23:13:00,2.45595,2.45603,2.45582,2.45595,28700000.0
2007-01-26 23:14:00,2.45605,2.45614,2.45579,2.45579,53400001.0
2007-01-26 23:15:00,2.45591,2.45591,2.45581,2.45583,37500000.0
2007-01-26 23:16:00,2.45608,2.45617,2.45608,2.45617,5700000.0
2007-01-26 23:17:00,2.45635,2.45643,2.45595,2.45595,26800000.0
2007-01-26 23:18:00,2.45597,2.45597,2.45575,2.45578,21600000.0
2007-01-26 23:19:00,2.45607,2.45612,2.45589,2.45589,31700000.0
2007-01-26 23:20:00,2.45585,2.45587,2.4557,2.45576,45400000.0
2007-01-26 23:21:00,2.45597,2.45607,2.45595,2.45595,50099999.0
2007-01-26 23:22:00,2.45613,2.45613,2.45593,2.45607,42000000.0
2007-01-26 23:23:00,2.45607,2.45613,2.45593,2.4561,29600000.0
2007-01-26 23:24:00,2.45616,2.45625,2.45613,2.45622,25600000.0
2007-01-26 23:25:00,2.45636,2.45658,2.45628,2.45647,34600000.0
2007-01-26 23:26:00,2.45654,2.45656,2.45654,2.45656,4800000.0
2007-01-26 23:27:00,2.45663,2.45667,2.4565,2.4566,38800000.0
2007-01-26 23:28:00,2.45656,2.45673,2.45645,2.45645,71200001.0
2007-01-26 23:29:00,2.45646,2.45671,2.45646,2.45671,27000000.0
2007-01-26 23:30:00,2.45672,2.45672,2.45654,2.45663,16800000.0
2007-01-26 23:31:00,2.45642,2.45644,2.45635,2.45635,11100000.0
2007-01-26 23:32:00,2.4564,2.4564,2.45629,2.45629,24300000.0
2007-01-26 23:33:00,2.45618,2.45629,2.45607,2.45608,63799999.0
2007-01-26 23:34:00,2.45608,2.45638,2.45604,2.45631,36200000.0
2007-01-26 23:35:00,2.45628,2.45656,2.45614,2.45616,52200000.0
2007-01-26 23:36:00,2.45603,2.45604,2.45603,2.45604,4600000.0
2007-01-26 23:37:00,2.45572,2.45577,2.45559,2.45577,53200000.0
2007-01-26 23:38:00,2.45574,2.45593,2.45574,2.45586,14400000.0
2007-01-26 23:39:00,2.45573,2.45593,2.45567,2.45578,49600000.0
2007-01-26 23:40:00,2.45579,2.4558,2.45566,2.4558,26400000.0
2007-01-26 23:41:00,2.45573,2.45574,2.45567,2.45567,35900000.0
2007-01-26 23:42:00,2.45576,2.45576,2.45559,2.45562,20600000.0
2007-01-26 23:43:00,2.45562,2.45573,2.4555,2.45563,40400000.0
2007-01-26 23:44:00,2.4556,2.45566,2.45553,2.45562,24800000.0
2007-01-26 23:45:00,2.45581,2.45597,2.45576,2.4558,19900000.0
2007-01-26 23:46:00,2.45572,2.4559,2.45558,2.4559,56700000.0
2007-01-26 23:47:00,2.45601,2.45604,2.45581,2.45598,37200000.0
2007-01-26 23:48:00,2.45602,2.45614,2.45596,2.45614,41900000.0
2007-01-26 23:49:00,2.45606,2.45626,2.45606,2.45611,25300000.0
2007-01-26 23:50:00,2.45627,2.45627,2.45596,2.45596,20400000.0
2007-01-26 23:51:00,2.45607,2.45607,2.4559,2.45594,53600000.0
2007-01-26 23:52:00,2.45582,2.45596,2.45576,2.45589,33000000.0
2007-01-26 23:53:00,2.45582,2.45588,2.45576,2.4558,37500000.0
2007-01-26 23:54:00,2.45589,2.45607,2.45589,2.45604,14200000.0
2007-01-26 23:55:00,2.45597,2.45609,2.45587,2.45587,20700000.0
2007-01-26 23:56:00,2.45605,2.45618,2.45601,2.45604,40000000.0
2007-01-26 23:57:00,2.45582,2.45582,2.4558,2.4558,6000000.0
2007-01-26 23:58:00,2.45546,2.45546,2.45504,2.45508,39500000.0
2007-01-26 23:59:00,2.45536,2.45573,2.45532,2.45573,36500000.0
2007-01-29 00:00:00,2.45607,2.45614,2.45582,2.45582,39800000.0
2007-01-29 00:01:00,2.45575,2.45613,2.45575,2.45599,28100000.0
2007-01-29 00:02:00,2.45566,2.45596,2.45566,2.45596,42800000.0
2007-01-29 00:03:00,2.45619,2.45619,2.45596,2.4561,56500000.0
2007-01-29 00:04:00,2.45569,2.45583,2.45543,2.45548,42300000.0
2007-01-29 00:05:00,2.45547,2.45561,2.45545,2.45558,31200000.0
2007-01-29 00:06:00,2.45598,2.45612,2.45571,2.45596,36000000.0
2007-01-29 00:07:00,2.45631,2.45631,2.45567,2.45577,39200000.0
2007-01-29 00:08:00,2.45633,2.45633,2.45564,2.45571,21900000.0
2007-01-29 00:09:00,2.45529,2.4558,2.45513,2.45549,60500000.0
2007-01-29 00:10:00,2.45515,2.45553,2.45502,2.45522,86700001.0
2007-01-29 00:11:00,2.45521,2.45548,2.45506,2.4554,48100000.0
2007-01-29 00:12:00,2.45552,2.45558,2.45512,2.45516,26800000.0
2007-01-29 00:13:00,2.4552,2.45549,2.45499,2.45514,28200001.0
2007-01-29 00:14:00,2.45497,2.45528,2.4548,2.45502,45900000.0
2007-01-29 00:15:00,2.45488,2.45514,2.45486,2.45502,42500001.0
2007-01-29 00:16:00,2.45507,2.45507,2.45493,2.455,40600000.0
2007-01-29 00:17:00,2.45493,2.45516,2.45488,2.45501,23900000.0
2007-01-29 00:18:00,2.45503,2.45503,2.45495,2.45503,24200000.0
2007-01-29 00:19:00,2.45516,2.45516,2.45494,2.45494,19100000.0
2007-01-29 00:20:00,2.45513,2.45536,2.4551,2.45536,18800000.0
2007-01-29 00:21:00,2.45534,2.45577,2.45532,2.45559,25800000.0
2007-01-29 00:22:00,2.45544,2.45544,2.45541,2.45541,4800000.0
2007-01-29 00:23:00,2.45525,2.45532,2.4552,2.45525,33200000.0
2007-01-29 00:24:00,2.4555,2.45553,2.45532,2.45535,41400000.0
2007-01-29 00:25:00,2.45531,2.45531,2.45523,2.45527,20700000.0
2007-01-29 00:26:00,2.45527,2.45572,2.45527,2.45559,67600001.0
2007-01-29 00:27:00,2.45563,2.45575,2.45563,2.45573,25600000.0
2007-01-29 00:28:00,2.45569,2.45571,2.4556,2.4557,29600000.0
2007-01-29 00:29:00,2.45563,2.45563,2.45537,2.45537,19000000.0
2007-01-29 00:30:00,2.45527,2.45527,2.45508,2.45508,4500000.0
2007-01-29 00:31:00,2.45497,2.45521,2.45497,2.45514,26800000.0
2007-01-29 00:32:00,2.45513,2.45528,2.45508,2.45528,55900000.0
2007-01-29 00:33:00,2.4553,2.45536,2.4553,2.45536,37800000.0
2007-01-29 00:34:00,2.45521,2.45544,2.45496,2.45496,39400000.0
2007-01-29 00:35:00,2.45503,2.45529,2.4549,2.45521,36400000.0
2007-01-29 00:36:00,2.45538,2.45551,2.45526,2.45545,32700000.0
2007-01-29 00:37:00,2.45556,2.45566,2.45519,2.45539,49000000.0
2007-01-29 00:38:00,2.45567,2.45598,2.45514,2.45558,23900000.0
2007-01-29 00:39:00,2.45585,2.45595,2.45567,2.4558,47400000.0
2007-01-29 00:40:00,2.45573,2.45578,2.45569,2.45573,45500000.0
2007-01-29 00:41:00,2.45593,2.45596,2.45568,2.45577,28600000.0
2007-01-29 00:42:00,2.45582,2.45587,2.45564,2.45571,28700000.0
2007-01-29 00:43:00,2.45611,2.45612,2.45562,2.45562,13800000.0
2007-01-29 00:44:00,2.45547,2.4561,2.45547,2.45584,38500000.0
2007-01-29 00:45:00,2.4559,2.45641,2.4559,2.45631,25200000.0
2007-01-29 00:46:00,2.45623,2.45653,2.45623,2.45629,30700000.0
2007-01-29 00:47:00,2.45636,2.45648,2.45636,2.45638,32200000.0
2007-01-29 00:48:00,2.45644,2.45644,2.45615,2.45624,42300000.0
2007-01-29 00:49:00,2.45649,2.45665,2.45634,2.45641,19000000.0
2007-01-29 00:50:00,2.45646,2.45658,2.45634,2.45634,34200000.0
2007-01-29 00:51:00,2.45638,2.45648,2.45623,2.45648,34900000.0
2007-01-29 00:52:00,2.45639,2.45639,2.45604,2.45631,22300000.0
2007-01-29 00:53:00,2.45631,2.45645,2.45624,2.45627,58600000.0
2007-01-29 00:54:00,2.45624,2.45639,2.45573,2.45639,34100000.0
2007-01-29 00:55:00,2.45649,2.45663,2.45631,2.45634,50000000.0
2007-01-29 00:56:00,2.45633,2.45641,2.45615,2.45618,27500000.0
2007-01-29 00:57:00,2.45622,2.45628,2.45607,2.45619,23800000.0
2007-01-29 00:58:00,2.45595,2.45628,2.45595,2.45612,21500000.0
2007-01-29 00:59:00,2.45625,2.45628,2.45594,2.45628,21900000.0
2007-01-29 01:00:00,2.4563,2.4563,2.45616,2.45628,57000000.0
2007-01-29 01:01:00,2.45628,2.45635,2.45611,2.45625,34900000.0
2007-01-29 01:02:00,2.456,2.45623,2.456,2.45608,36000000.0
2007-01-29 01:03:00,2.45629,2.45651,2.45625,2.45625,39300000.0
2007-01-29 01:04:00,2.45623,2.45643,2.45613,2.45628,25800000.0
2007-01-29 01:05:00,2.45648,2.4565,2.45625,2.45627,30200000.0
2007-01-29 01:06:00,2.45616,2.45639,2.45616,2.45639,25500000.0
2007-01-29 01:07:00,2.45626,2.45634,2.45612,2.45632,20800000.0
2007-01-29 01:08:00,2.45622,2.45631,2.4562,2.45622,21400000.0
2007-01-29 01:09:00,2.45613,2.45616,2.45589,2.45589,23500000.0
2007-01-29 01:10:00,2.45603,2.45657,2.45603,2.45647,56600000.0
2007-01-29 01:11:00,2.4563,2.45632,2.45618,2.45632,26600000.0
2007-01-29 01:12:00,2.45625,2.45633,2.45617,2.45617,54000000.0
2007-01-29 01:13:00,2.45601,2.45607,2.45572,2.45572,23400000.0
2007-01-29 01:14:00,2.45575,2.45585,2.45573,2.45575,29200000.0
2007-01-29 01:15:00,2.45577,2.45592,2.45576,2.45592,22400000.0
2007-01-29 01:16:00,2.45611,2.45622,2.45606,2.45606,25800000.0
2007-01-29 01:17:00,2.45615,2.45639,2.45615,2.45623,29400000.0
2007-01-29 01:18:00,2.45628,2.45638,2.45627,2.45638,20400000.0
2007-01-29 01:19:00,2.4564,2.45646,2.45607,2.45607,47500000.0
2007-01-29 01:20:00,2.45586,2.45612,2.45586,2.45601,48400000.0
2007-01-29 01:21:00,2.45592,2.45609,2.45578,2.45603,46600000.0
2007-01-29 01:22:00,2.45573,2.45612,2.45562,2.45612,31000000.0
2007-01-29 01:23:00,2.45623,2.45635,2.45591,2.4561,32000000.0
2007-01-29 01:24:00,2.45634,2.45643,2.45619,2.45624,53500000.0
2007-01-29 01:25:00,2.45618,2.45634,2.45599,2.45633,44300000.0
2007-01-29 01:26:00,2.45634,2.45638,2.45625,2.45626,37900000.0
2007-01-29 01:27:00,2.45629,2.45648,2.45624,2.45624,45900000.0
2007-01-29 01:28:00,2.45619,2.45635,2.45608,2.4562,35400000.0
2007-01-29 01:29:00,2.45618,2.45618,2.45599,2.45608,11400000.0
2007-01-29 01:30:00,2.45613,2.45633,2.45611,2.45621,23700000.0
2007-01-29 01:31:00,2.45614,2.45617,2.45587,2.45608,22300000.0
2007-01-29 01:32:00,2.45616,2.45628,2.45611,2.45611,37000000.0
2007-01-29 01:33:00,2.45605,2.45615,2.45603,2.45615,39300000.0
2007-01-29 01:34:00,2.45621,2.45642,2.45616,2.45616,42400000.0
2007-01-29 01:35:00,2.45611,2.45627,2.45611,2.45627,16000000.0
2007-01-29 01:36:00,2.45631,2.45641,2.45623,2.45631,16800000.0
2007-01-29 01:37:00,2.45617,2.45632,2.45608,2.45608,21000000.0
2007-01-29 01:38:00,2.45608,2.45608,2.45581,2.45592,26800000.0
2007-01-29 01:39:00,2.45595,2.45609,2.45584,2.45591,46200001.0
2007-01-29 01:40:00,2.45603,2.45606,2.45587,2.45603,40400000.0
2007-01-29 01:41:00,2.45598,2.45604,2.45586,2.45604,55400000.0
2007-01-29 01:42:00,2.45591,2.45594,2.45566,2.4557,66700000.0
2007-01-29 01:43:00,2.45567,2.45568,2.45546,2.45561,44300000.0
2007-01-29 01:44:00,2.45569,2.45569,2.45545,2.45545,45399999.0
2007-01-29 01:45:00,2.45549,2.45567,2.45549,2.45562,10100000.0
2007-01-29 01:46:00,2.45559,2.45574,2.45548,2.45548,33900000.0
2007-01-29 01:47:00,2.45522,2.45522,2.45475,2.45501,24900000.0
2007-01-29 01:48:00,2.45535,2.45559,2.45509,2.45559,29900000.0
2007-01-29 01:49:00,2.45568,2.45568,2.45559,2.45562,19700000.0
2007-01-29 01:50:00,2.45559,2.4558,2.45559,2.4558,41900000.0
2007-01-29 01:51:00,2.45604,2.45621,2.45597,2.45597,39800000.0
2007-01-29 01:52:00,2.45583,2.45658,2.45583,2.45654,50500000.0
2007-01-29 01:53:00,2.45673,2.45703,2.45673,2.45703,11200000.0
2007-01-29 01:54:00,2.45701,2.45715,2.45701,2.45702,32600000.0
2007-01-29 01:55:00,2.45712,2.45726,2.45678,2.45681,24500000.0
2007-01-29 01:56:00,2.45679,2.45689,2.45679,2.4568,37000000.0
2007-01-29 01:57:00,2.45693,2.45693,2.45665,2.45672,29400000.0
2007-01-29 01:58:00,2.45671,2.45672,2.45667,2.45672,13700000.0
2007-01-29 01:59:00,2.45672,2.45688,2.4567,2.45683,45999999.0
2007-01-29 02:00:00,2.45674,2.45685,2.45656,2.45685,32900000.0
2007-01-29 02:01:00,2.45671,2.45684,2.45667,2.45668,39400000.0
2007-01-29 02:02:00,2.45669,2.45669,2.45636,2.45648,31600000.0
2007-01-29 02:03:00,2.4565,2.45658,2.45632,2.45632,32200000.0
2007-01-29 02:04:00,2.4565,2.45655,2.45637,2.45655,38200000.0
2007-01-29 02:05:00,2.45651,2.45668,2.4562,2.4562,41300000.0
2007-01-29 02:06:00,2.45615,2.45652,2.45615,2.45652,15600000.0
2007-01-29 02:07:00,2.45637,2.45707,2.45637,2.45707,46000000.0
2007-01-29 02:08:00,2.45707,2.45714,2.45637,2.45637,58200000.0
2007-01-29 02:09:00,2.45647,2.45667,2.45643,2.45663,21200000.0
2007-01-29 02:10:00,2.45661,2.45661,2.45614,2.45625,18200000.0
2007-01-29 02:11:00,2.45638,2.45642,2.4562,2.4563,36000000.0
2007-01-29 02:12:00,2.45618,2.45618,2.45531,2.45559,26800000.0
2007-01-29 02:13:00,2.45536,2.45577,2.45536,2.45566,16800000.0
2007-01-29 02:14:00,2.45571,2.456,2.45536,2.45536,43300000.0
2007-01-29 02:15:00,2.45521,2.45554,2.45519,2.45534,35100000.0
2007-01-29 02:16:00,2.4554,2.45586,2.4554,2.45586,38300000.0
2007-01-29 02:17:00,2.45564,2.45578,2.45549,2.45556,31600000.0
2007-01-29 02:18:00,2.45579,2.45588,2.45561,2.45573,34500000.0
2007-01-29 02:19:00,2.45556,2.45574,2.45556,2.45572,19000000.0
2007-01-29 02:20:00,2.45585,2.45592,2.45581,2.45587,29900000.0
2007-01-29 02:21:00,2.45581,2.45585,2.45571,2.45575,35800000.0
2007-01-29 02:22:00,2.45578,2.4559,2.45566,2.4559,49400000.0
2007-01-29 02:23:00,2.45587,2.45602,2.45584,2.45584,25200000.0
2007-01-29 02:24:00,2.45592,2.45598,2.45581,2.45593,33600000.0
2007-01-29 02:25:00,2.456,2.45603,2.45581,2.45603,33400000.0
2007-01-29 02:26:00,2.45614,2.45614,2.45587,2.45604,24100000.0
2007-01-29 02:27:00,2.456,2.45605,2.456,2.45603,21800000.0
2007-01-29 02:28:00,2.45613,2.45643,2.45613,2.45623,44500000.0
2007-01-29 02:29:00,2.45619,2.4564,2.45601,2.45601,31400000.0
2007-01-29 02:30:00,2.45611,2.45624,2.45611,2.45617,28600000.0
2007-01-29 02:31:00,2.45622,2.45637,2.45614,2.45637,44300000.0
2007-01-29 02:32:00,2.45637,2.45662,2.45637,2.45649,21800000.0
2007-01-29 02:33:00,2.45661,2.45661,2.45627,2.45627,18900000.0
2007-01-29 02:34:00,2.45636,2.45649,2.4563,2.4563,45600000.0
2007-01-29 02:35:00,2.45619,2.45637,2.45601,2.45625,37100000.0
2007-01-29 02:36:00,2.45647,2.45647,2.45608,2.45615,24600000.0
2007-01-29 02:37:00,2.45626,2.45642,2.45607,2.45621,26000000.0
2007-01-29 02:38:00,2.45618,2.45669,2.45618,2.45647,17200000.0
2007-01-29 02:39:00,2.45641,2.45646,2.45616,2.45646,24300000.0
2007-01-29 02:40:00,2.45653,2.45676,2.45653,2.45676,25000000.0
2007-01-29 02:41:00,2.45653,2.45655,2.45639,2.45652,43400000.0
2007-01-29 02:42:00,2.45657,2.4568,2.45648,2.45648,16900000.0
2007-01-29 02:43:00,2.45662,2.45662,2.45635,2.45647,33700001.0
2007-01-29 02:44:00,2.45625,2.45656,2.45625,2.45628,34600000.0
2007-01-29 02:45:00,2.45629,2.4564,2.45621,2.4563,35600000.0
2007-01-29 02:46:00,2.45616,2.45623,2.4561,2.45623,23000000.0
2007-01-29 02:47:00,2.45633,2.45641,2.45621,2.45621,14100000.0
2007-01-29 02:48:00,2.4562,2.4562,2.4562,2.4562,6400000.0
2007-01-29 02:49:00,2.4562,2.45624,2.4562,2.45624,1400000.0
2007-01-29 02:50:00,2.4562,2.45623,2.45615,2.45623,30800000.0
2007-01-29 02:51:00,2.45626,2.45644,2.45616,2.45641,24100000.0
2007-01-29 02:52:00,2.45624,2.4563,2.45595,2.4563,45200000.0
2007-01-29 02:53:00,2.45634,2.45634,2.45601,2.45613,29200000.0
2007-01-29 02:54:00,2.45604,2.45663,2.45574,2.45663,25800000.0
2007-01-29 02:55:00,2.45676,2.45676,2.45656,2.45661,30700000.0
2007-01-29 02:56:00,2.4566,2.45661,2.45637,2.45661,28400000.0
2007-01-29 02:57:00,2.45658,2.45673,2.45648,2.45655,40700000.0
2007-01-29 02:58:00,2.45658,2.45677,2.45658,2.45674,27600000.0
2007-01-29 02:59:00,2.45676,2.45676,2.45649,2.45667,17700000.0
2007-01-29 03:00:00,2.45679,2.45703,2.45679,2.45685,12600000.0
2007-01-29 03:01:00,2.45671,2.4568,2.45662,2.45671,36800000.0
2007-01-29 03:02:00,2.45662,2.4569,2.45662,2.4569,23100000.0
2007-01-29 03:03:00,2.45678,2.45693,2.45668,2.45668,36100000.0
2007-01-29 03:04:00,2.45668,2.45683,2.45654,2.45683,42300000.0
2007-01-29 03:05:00,2.45671,2.45687,2.45661,2.45679,32400000.0
2007-01-29 03:06:00,2.45669,2.45683,2.45661,2.45675,20400000.0
2007-01-29 03:07:00,2.4569,2.45693,2.45681,2.45685,23600000.0
2007-01-29 03:08:00,2.4569,2.4569,2.45673,2.45675,18300000.0
2007-01-29 03:09:00,2.45668,2.45689,2.45668,2.45673,27900000.0
2007-01-29 03:10:00,2.45676,2.45676,2.45645,2.45645,24900000.0
2007-01-29 03:11:00,2.45653,2.45675,2.45633,2.45675,23600000.0
2007-01-29 03:12:00,2.45695,2.45695,2.45695,2.45695,9600000.0
2007-01-29 03:13:00,2.45687,2.45699,2.45667,2.45667,56700000.0
2007-01-29 03:14:00,2.45675,2.45688,2.45659,2.45688,30300000.0
2007-01-29 03:15:00,2.45675,2.45689,2.45671,2.45676,28400000.0
2007-01-29 03:16:00,2.45687,2.45696,2.45675,2.45683,35100000.0
2007-01-29 03:17:00,2.45678,2.4569,2.45674,2.4569,17300000.0
2007-01-29 03:18:00,2.45679,2.45679,2.45651,2.45651,13600000.0
2007-01-29 03:19:00,2.45654,2.45661,2.45643,2.45651,31500000.0
2007-01-29 03:20:00,2.45657,2.45662,2.45648,2.45655,29600000.0
2007-01-29 03:21:00,2.45645,2.45659,2.45642,2.45642,23900000.0
2007-01-29 03:22:00,2.45656,2.45673,2.45656,2.45665,17600000.0
2007-01-29 03:23:00,2.45668,2.45683,2.45665,2.45665,43000000.0
2007-01-29 03:24:00,2.45669,2.45669,2.45652,2.45652,14400000.0
2007-01-29 03:25:00,2.45642,2.45642,2.45638,2.45638,5200000.0
2007-01-29 03:26:00,2.45627,2.45655,2.45621,2.45633,24400000.0
2007-01-29 03:27:00,2.45627,2.45639,2.45619,2.45619,59900000.0
2007-01-29 03:28:00,2.4563,2.45635,2.45614,2.45635,29500000.0
2007-01-29 03:29:00,2.45624,2.45624,2.456,2.456,14200000.0
2007-01-29 03:30:00,2.45596,2.45596,2.45586,2.45591,7200000.0
2007-01-29 03:31:00,2.45622,2.45643,2.45614,2.45643,62000000.0
2007-01-29 03:32:00,2.45647,2.45669,2.45618,2.45618,27300000.0
2007-01-29 03:33:00,2.45622,2.45641,2.45621,2.45629,39900000.0
2007-01-29 03:34:00,2.45623,2.45648,2.45613,2.45625,28000000.0
2007-01-29 03:35:00,2.45618,2.4563,2.45611,2.4563,27300000.0
2007-01-29 03:36:00,2.45639,2.45641,2.45614,2.45617,33300000.0
2007-01-29 03:37:00,2.45617,2.45628,2.45606,2.45625,16500000.0
2007-01-29 03:38:00,2.45623,2.45642,2.45616,2.45625,29300000.0
2007-01-29 03:39:00,2.45618,2.45622,2.45618,2.45622,11700000.0
2007-01-29 03:40:00,2.45618,2.45627,2.45602,2.45604,18800000.0
2007-01-29 03:41:00,2.45609,2.4563,2.45593,2.45594,41800000.0
2007-01-29 03:42:00,2.45592,2.45602,2.45576,2.45585,38900000.0
2007-01-29 03:43:00,2.45595,2.45604,2.45569,2.45569,31100000.0
2007-01-29 03:44:00,2.45576,2.45599,2.45575,2.45594,37700000.0
2007-01-29 03:45:00,2.45598,2.45598,2.45564,2.45567,28800000.0
2007-01-29 03:46:00,2.45574,2.45591,2.45574,2.4558,31500000.0
2007-01-29 03:47:00,2.45584,2.45621,2.45584,2.4561,10400000.0
2007-01-29 03:48:00,2.45625,2.45632,2.45597,2.45607,57900000.0
2007-01-29 03:49:00,2.45613,2.45613,2.45586,2.45586,19500000.0
2007-01-29 03:50:00,2.45585,2.45603,2.45585,2.45598,15200000.0
2007-01-29 03:51:00,2.45626,2.45626,2.45595,2.456,31600000.0
2007-01-29 03:52:00,2.45594,2.45604,2.45588,2.456,43199999.0
2007-01-29 03:53:00,2.45587,2.45604,2.45576,2.45591,41900000.0
2007-01-29 03:54:00,2.45594,2.45606,2.4559,2.456,20200000.0
2007-01-29 03:55:00,2.45617,2.45623,2.45575,2.45613,28400000.0
2007-01-29 03:56:00,2.45616,2.45641,2.45604,2.45614,62100000.0
2007-01-29 03:57:00,2.45647,2.45658,2.45622,2.45624,45600000.0
2007-01-29 03:58:00,2.45627,2.4564,2.45619,2.4564,26600000.0
2007-01-29 03:59:00,2.45634,2.45643,2.45627,2.45643,17600000.0
2007-01-29 04:00:00,2.45628,2.45628,2.45604,2.45618,19200000.0
2007-01-29 04:01:00,2.45629,2.45656,2.45626,2.45633,34700000.0
2007-01-29 04:02:00,2.45625,2.45631,2.45616,2.45619,20700000.0
2007-01-29 04:03:00,2.45627,2.45627,2.45612,2.45612,23700000.0
2007-01-29 04:04:00,2.45619,2.45637,2.45619,2.45637,18600000.0
2007-01-29 04:05:00,2.45622,2.45622,2.45601,2.45606,23900000.0
2007-01-29 04:06:00,2.45606,2.45606,2.456,2.456,15200000.0
2007-01-29 04:07:00,2.45595,2.45609,2.45593,2.45596,21100000.0
2007-01-29 04:08:00,2.45589,2.45606,2.45589,2.4559,12800000.0
2007-01-29 04:09:00,2.45609,2.45609,2.4559,2.45602,27200000.0
2007-01-29 04:10:00,2.45607,2.45625,2.456,2.45607,36300000.0
2007-01-29 04:11:00,2.45608,2.45618,2.45601,2.45617,24300000.0
2007-01-29 04:12:00,2.45602,2.45625,2.45598,2.45625,35000000.0
2007-01-29 04:13:00,2.45613,2.45626,2.45613,2.45625,27700000.0
2007-01-29 04:14:00,2.45617,2.45632,2.45617,2.45632,7000000.0
2007-01-29 04:15:00,2.45625,2.45632,2.45623,2.45623,22300000.0
2007-01-29 04:16:00,2.45619,2.45627,2.45593,2.45627,28500000.0
2007-01-29 04:17:00,2.45652,2.45652,2.45632,2.45632,25200000.0
2007-01-29 04:18:00,2.45644,2.45668,2.45644,2.45645,35900000.0
2007-01-29 04:19:00,2.45654,2.45657,2.45633,2.45633,37600000.0
2007-01-29 04:20:00,2.45646,2.45659,2.45646,2.45659,20600000.0
2007-01-29 04:21:00,2.45659,2.45676,2.45645,2.45675,21300000.0
2007-01-29 04:22:00,2.45653,2.45685,2.45653,2.45663,29700000.0
2007-01-29 04:23:00,2.45656,2.45656,2.45646,2.45651,13500000.0
2007-01-29 04:24:00,2.4565,2.45654,2.45636,2.45636,39300000.0
2007-01-29 04:25:00,2.45657,2.4566,2.45639,2.45643,41000000.0
2007-01-29 04:26:00,2.45651,2.45651,2.45641,2.45641,18000000.0
2007-01-29 04:27:00,2.45635,2.45642,2.45627,2.4564,22900000.0
2007-01-29 04:28:00,2.45637,2.45648,2.45637,2.45648,6200000.0
2007-01-29 04:29:00,2.45663,2.45663,2.45645,2.45649,17200000.0
2007-01-29 04:30:00,2.4564,2.45645,2.4563,2.45635,62300000.0
2007-01-29 04:31:00,2.45639,2.45648,2.45635,2.45635,38300000.0
2007-01-29 04:32:00,2.45633,2.45665,2.45633,2.45659,25600000.0
2007-01-29 04:33:00,2.45649,2.45661,2.45641,2.45648,25000000.0
2007-01-29 04:34:00,2.45638,2.45643,2.4563,2.4563,39100000.0
2007-01-29 04:35:00,2.45629,2.45644,2.45629,2.45644,18900000.0
2007-01-29 04:36:00,2.45643,2.45643,2.4563,2.45639,25400000.0
2007-01-29 04:37:00,2.45631,2.45631,2.45627,2.45627,8700000.0
2007-01-29 04:38:00,2.45644,2.45657,2.45639,2.45639,15400000.0
2007-01-29 04:39:00,2.45641,2.45669,2.45641,2.45653,22700000.0
2007-01-29 04:40:00,2.45648,2.45672,2.45647,2.45672,30900000.0
2007-01-29 04:41:00,2.4567,2.4567,2.4566,2.4566,4800000.0
2007-01-29 04:42:00,2.45655,2.45676,2.45653,2.45662,28400000.0
2007-01-29 04:43:00,2.45657,2.4568,2.45651,2.45651,22200000.0
2007-01-29 04:44:00,2.45662,2.45673,2.45659,2.45659,13500000.0
2007-01-29 04:45:00,2.45669,2.45669,2.45654,2.45658,47400000.0
2007-01-29 04:46:00,2.45667,2.45668,2.45659,2.45659,25000000.0
2007-01-29 04:47:00,2.45657,2.45673,2.45646,2.45646,59500000.0
2007-01-29 04:48:00,2.45656,2.45664,2.45656,2.45658,21000000.0
2007-01-29 04:49:00,2.45677,2.45677,2.45637,2.45637,21500000.0
2007-01-29 04:50:00,2.45641,2.45664,2.45641,2.45664,25000000.0
2007-01-29 04:51:00,2.45656,2.45672,2.4565,2.4565,42200000.0
2007-01-29 04:52:00,2.45666,2.45677,2.45666,2.4567,14400000.0
2007-01-29 04:53:00,2.45676,2.45686,2.45667,2.45686,19600000.0
2007-01-29 04:54:00,2.45699,2.45707,2.45683,2.45683,62100000.0
2007-01-29 04:55:00,2.45701,2.45707,2.45693,2.45707,33100000.0
2007-01-29 04:56:00,2.45709,2.45709,2.4568,2.45693,24200000.0
2007-01-29 04:57:00,2.4567,2.45714,2.4567,2.457,30800000.0
2007-01-29 04:58:00,2.45699,2.45712,2.45699,2.45712,23000000.0
2007-01-29 04:59:00,2.45703,2.45703,2.457,2.457,7200000.0
2007-01-29 05:00:00,2.45708,2.45717,2.45695,2.45709,25700000.0
2007-01-29 05:01:00,2.45708,2.45713,2.45708,2.4571,14600000.0
2007-01-29 05:02:00,2.45708,2.45712,2.45696,2.45708,40100000.0
2007-01-29 05:03:00,2.45713,2.45713,2.457,2.45703,35600001.0
2007-01-29 05:04:00,2.45704,2.45712,2.45695,2.45712,18000000.0
2007-01-29 05:05:00,2.45713,2.45713,2.457,2.45707,34500000.0
2007-01-29 05:06:00,2.4571,2.45724,2.45702,2.45702,38100000.0
2007-01-29 05:07:00,2.45705,2.45705,2.45705,2.45705,7200000.0
2007-01-29 05:08:00,2.45708,2.45725,2.45693,2.45708,50100000.0
2007-01-29 05:09:00,2.45702,2.45702,2.45696,2.45696,18100000.0
2007-01-29 05:10:00,2.45696,2.45696,2.45692,2.45692,7600000.0
2007-01-29 05:11:00,2.45701,2.45708,2.45701,2.45708,8800000.0
2007-01-29 05:12:00,2.45707,2.45711,2.45699,2.45704,16800000.0
2007-01-29 05:13:00,2.45701,2.45711,2.45682,2.45696,31200000.0
2007-01-29 05:14:00,2.4571,2.4571,2.45703,2.45705,34300000.0
2007-01-29 05:15:00,2.45713,2.45717,2.45713,2.45717,15000000.0
2007-01-29 05:16:00,2.45695,2.45695,2.45681,2.45681,37300000.0
2007-01-29 05:17:00,2.45682,2.45704,2.45681,2.45681,41100000.0
2007-01-29 05:18:00,2.4568,2.45712,2.4568,2.45698,63600000.0
2007-01-29 05:19:00,2.45677,2.45713,2.45677,2.45713,53800000.0
2007-01-29 05:20:00,2.45697,2.4571,2.45683,2.45688,29900000.0
2007-01-29 05:21:00,2.4569,2.45711,2.4569,2.45701,28000000.0
2007-01-29 05:22:00,2.45683,2.45683,2.45657,2.45666,56000000.0
2007-01-29 05:23:00,2.45663,2.45679,2.45654,2.45669,28300000.0
2007-01-29 05:24:00,2.45667,2.45683,2.45667,2.45675,30000000.0
2007-01-29 05:25:00,2.45682,2.45692,2.45672,2.45678,37000000.0
2007-01-29 05:26:00,2.45673,2.45683,2.45667,2.45667,60100000.0
2007-01-29 05:27:00,2.45663,2.4571,2.45663,2.4571,10100000.0
2007-01-29 05:28:00,2.45721,2.45732,2.45684,2.45684,40300000.0
2007-01-29 05:29:00,2.45695,2.45708,2.45688,2.45699,39200000.0
2007-01-29 05:30:00,2.45706,2.45706,2.45673,2.45674,49900000.0
2007-01-29 05:31:00,2.4565,2.45686,2.4565,2.45664,29100000.0
2007-01-29 05:32:00,2.45664,2.45676,2.45647,2.45647,42200000.0
2007-01-29 05:33:00,2.45653,2.45659,2.45633,2.45656,32600000.0
2007-01-29 05:34:00,2.4565,2.45656,2.45647,2.45653,30000000.0
2007-01-29 05:35:00,2.45672,2.45681,2.4566,2.4566,33100000.0
2007-01-29 05:36:00,2.45651,2.45698,2.45641,2.45676,24200000.0
2007-01-29 05:37:00,2.45678,2.45689,2.45678,2.45683,25400000.0
2007-01-29 05:38:00,2.45685,2.4569,2.4568,2.4569,12200000.0
2007-01-29 05:39:00,2.45683,2.45691,2.45671,2.4569,28600000.0
2007-01-29 05:40:00,2.45681,2.45705,2.45657,2.45657,37900000.0
2007-01-29 05:41:00,2.45645,2.45669,2.45645,2.45668,15600000.0
2007-01-29 05:42:00,2.45667,2.45676,2.45667,2.45673,26600000.0
2007-01-29 05:43:00,2.45676,2.45688,2.45672,2.45688,18800000.0
2007-01-29 05:44:00,2.45695,2.4572,2.45695,2.45718,15300000.0
2007-01-29 05:45:00,2.45723,2.45723,2.45695,2.45695,14600000.0
2007-01-29 05:46:00,2.45708,2.45723,2.45708,2.45711,49000000.0
2007-01-29 05:47:00,2.45707,2.45722,2.45696,2.45722,34900000.0
2007-01-29 05:48:00,2.45725,2.45734,2.45714,2.45714,41000000.0
2007-01-29 05:49:00,2.45718,2.4572,2.45701,2.45711,43200000.0
2007-01-29 05:50:00,2.45715,2.45716,2.45693,2.45716,29200000.0
2007-01-29 05:51:00,2.4571,2.45717,2.45681,2.45681,27900000.0
2007-01-29 05:52:00,2.45704,2.4571,2.45686,2.45701,42200000.0
2007-01-29 05:53:00,2.45695,2.4571,2.45695,2.45708,48200000.0
2007-01-29 05:54:00,2.45694,2.45698,2.45681,2.45698,19800000.0
2007-01-29 05:55:00,2.457,2.457,2.45678,2.45695,30000000.0
2007-01-29 05:56:00,2.45696,2.457,2.45685,2.457,14400000.0
2007-01-29 05:57:00,2.45705,2.45728,2.457,2.4571,19800000.0
2007-01-29 05:58:00,2.45703,2.45728,2.45703,2.45704,52500000.0
2007-01-29 05:59:00,2.45721,2.45721,2.45705,2.45717,49600000.0
2007-01-29 06:00:00,2.4571,2.45736,2.4571,2.45725,33500000.0
2007-01-29 06:01:00,2.45755,2.4577,2.45728,2.45744,47800000.0
2007-01-29 06:02:00,2.45728,2.45738,2.45728,2.45731,14400000.0
2007-01-29 06:03:00,2.4572,2.45738,2.4572,2.45738,13800000.0
2007-01-29 06:04:00,2.4572,2.4573,2.45714,2.45722,33900000.0
2007-01-29 06:05:00,2.45714,2.45728,2.45714,2.45723,28000000.0
2007-01-29 06:06:00,2.45727,2.45734,2.45712,2.45722,42600000.0
2007-01-29 06:07:00,2.45715,2.45723,2.45702,2.45702,21800000.0
2007-01-29 06:08:00,2.45729,2.45759,2.45729,2.45742,25900000.0
2007-01-29 06:09:00,2.45749,2.45769,2.45724,2.45724,28400000.0
2007-01-29 06:10:00,2.45734,2.45743,2.45722,2.4573,56300000.0
2007-01-29 06:11:00,2.45723,2.45725,2.45714,2.45725,45300000.0
2007-01-29 06:12:00,2.45717,2.45739,2.45717,2.45732,31000000.0
2007-01-29 06:13:00,2.45726,2.45734,2.45725,2.45725,14400000.0
2007-01-29 06:14:00,2.45718,2.45719,2.45684,2.4569,32900000.0
2007-01-29 06:15:00,2.45687,2.45692,2.45668,2.45682,31200000.0
2007-01-29 06:16:00,2.45705,2.45705,2.45685,2.457,13600000.0
2007-01-29 06:17:00,2.45681,2.45691,2.4567,2.45686,34300000.0
2007-01-29 06:18:00,2.45692,2.45692,2.45671,2.45678,19600000.0
2007-01-29 06:19:00,2.45689,2.45724,2.45685,2.45719,27800000.0
2007-01-29 06:20:00,2.4572,2.4573,2.45697,2.4572,41400000.0
2007-01-29 06:21:00,2.45716,2.45731,2.45697,2.45731,32700000.0
2007-01-29 06:22:00,2.45718,2.45718,2.45655,2.45668,38000000.0
2007-01-29 06:23:00,2.45673,2.45682,2.4566,2.4566,32400000.0
2007-01-29 06:24:00,2.45666,2.4567,2.45655,2.45655,29000000.0
2007-01-29 06:25:00,2.45655,2.45678,2.45655,2.45657,28600000.0
2007-01-29 06:26:00,2.45662,2.45665,2.4565,2.4565,34900000.0
2007-01-29 06:27:00,2.45653,2.45657,2.4565,2.45657,26300000.0
2007-01-29 06:28:00,2.45692,2.45692,2.45666,2.45684,43000000.0
2007-01-29 06:29:00,2.45675,2.45693,2.45665,2.45665,31000000.0
2007-01-29 06:30:00,2.45683,2.45687,2.4568,2.4568,9800000.0
2007-01-29 06:31:00,2.45686,2.45719,2.45686,2.45719,58700000.0
2007-01-29 06:32:00,2.45726,2.45726,2.45692,2.45719,29800000.0
2007-01-29 06:33:00,2.45707,2.45712,2.45705,2.45712,25500000.0
2007-01-29 06:34:00,2.45725,2.45729,2.45716,2.45717,19300000.0
2007-01-29 06:35:00,2.45697,2.45697,2.45673,2.45673,7200000.0
2007-01-29 06:36:00,2.4565,2.45669,2.4565,2.45667,28000000.0
2007-01-29 06:37:00,2.45673,2.45677,2.45662,2.45676,18700000.0
2007-01-29 06:38:00,2.45668,2.4568,2.45655,2.45655,74100000.0
2007-01-29 06:39:00,2.45663,2.45663,2.4563,2.4563,24100000.0
2007-01-29 06:40:00,2.45659,2.45659,2.45617,2.45632,20100000.0
2007-01-29 06:41:00,2.45635,2.45649,2.45633,2.45649,25400000.0
2007-01-29 06:42:00,2.45636,2.45636,2.45605,2.4562,24400000.0
2007-01-29 06:43:00,2.45637,2.45649,2.45634,2.45637,29400000.0
2007-01-29 06:44:00,2.45632,2.45638,2.45627,2.45635,37200001.0
2007-01-29 06:45:00,2.45626,2.45647,2.45626,2.45647,43600000.0
2007-01-29 06:46:00,2.45627,2.45661,2.45625,2.45631,31500000.0
2007-01-29 06:47:00,2.45617,2.45628,2.45594,2.45628,33000000.0
2007-01-29 06:48:00,2.45583,2.45606,2.45548,2.45548,48700000.0
2007-01-29 06:49:00,2.45618,2.45618,2.456,2.456,37000000.0
2007-01-29 06:50:00,2.4562,2.45623,2.4562,2.45623,3700000.0
2007-01-29 06:51:00,2.4564,2.45645,2.45614,2.4562,14300000.0
2007-01-29 06:52:00,2.45637,2.4566,2.45637,2.45655,24400000.0
2007-01-29 06:53:00,2.45651,2.45651,2.45632,2.4564,20800000.0
2007-01-29 06:54:00,2.45652,2.45654,2.45638,2.45642,26200000.0
2007-01-29 06:55:00,2.45641,2.45652,2.45641,2.45652,39300000.0
2007-01-29 06:56:00,2.4567,2.4567,2.4565,2.4565,23700000.0
2007-01-29 06:57:00,2.45655,2.4566,2.45653,2.4566,44700000.0
2007-01-29 06:58:00,2.45659,2.45679,2.45657,2.45677,56200000.0
2007-01-29 06:59:00,2.45672,2.45681,2.45672,2.45681,11200000.0
2007-01-29 07:00:00,2.45653,2.45668,2.45649,2.45649,21800000.0
2007-01-29 07:01:00,2.45641,2.45689,2.45641,2.45689,20600000.0
2007-01-29 07:02:00,2.45661,2.45669,2.45648,2.45664,22000000.0
2007-01-29 07:03:00,2.45646,2.45671,2.45646,2.45671,23200000.0
2007-01-29 07:04:00,2.4567,2.45677,2.45645,2.45662,76700000.0
2007-01-29 07:05:00,2.45672,2.45672,2.45655,2.45655,17500000.0
2007-01-29 07:06:00,2.45651,2.45663,2.45651,2.45659,45000000.0
2007-01-29 07:07:00,2.45643,2.45654,2.45635,2.45648,25500000.0
2007-01-29 07:08:00,2.45642,2.4565,2.45642,2.4565,6400000.0
2007-01-29 07:09:00,2.45654,2.45672,2.45645,2.45672,15600000.0
2007-01-29 07:10:00,2.45648,2.45692,2.45648,2.45685,19900000.0
2007-01-29 07:11:00,2.45675,2.45701,2.45671,2.45671,48500000.0
2007-01-29 07:12:00,2.4568,2.45693,2.45676,2.45676,27300000.0
2007-01-29 07:13:00,2.45664,2.45666,2.45653,2.45665,39700000.0
2007-01-29 07:14:00,2.45655,2.45683,2.45655,2.45664,24200000.0
2007-01-29 07:15:00,2.45689,2.45689,2.45649,2.45669,57000000.0
2007-01-29 07:16:00,2.45678,2.45678,2.45671,2.45675,9600000.0
2007-01-29 07:17:00,2.45652,2.45674,2.45649,2.45649,47300000.0
2007-01-29 07:18:00,2.45646,2.45651,2.45635,2.45642,25400000.0
2007-01-29 07:19:00,2.45639,2.45646,2.45629,2.45634,63300000.0
2007-01-29 07:20:00,2.45625,2.45648,2.4562,2.45639,47100001.0
2007-01-29 07:21:00,2.4564,2.45662,2.4564,2.45662,39899999.0
2007-01-29 07:22:00,2.45648,2.45656,2.45622,2.45622,4600000.0
2007-01-29 07:23:00,2.45642,2.4565,2.45635,2.45635,6800000.0
2007-01-29 07:24:00,2.45652,2.45653,2.45626,2.45635,30400000.0
2007-01-29 07:25:00,2.45629,2.45653,2.45629,2.4564,32400000.0
2007-01-29 07:26:00,2.45635,2.45647,2.4563,2.45635,21700000.0
2007-01-29 07:27:00,2.45636,2.45645,2.45628,2.45628,22800000.0
2007-01-29 07:28:00,2.45642,2.45654,2.45641,2.45646,19600000.0
2007-01-29 07:29:00,2.45652,2.45657,2.45645,2.4565,30400000.0
2007-01-29 07:30:00,2.45652,2.45652,2.45634,2.45645,25700000.0
2007-01-29 07:31:00,2.45647,2.45662,2.4564,2.4564,37200000.0
2007-01-29 07:32:00,2.45676,2.45717,2.45676,2.45705,30100000.0
2007-01-29 07:33:00,2.45702,2.45725,2.45701,2.45725,15600000.0
2007-01-29 07:34:00,2.45706,2.45706,2.45667,2.45676,22000000.0
2007-01-29 07:35:00,2.45693,2.45701,2.4569,2.45693,8600000.0
2007-01-29 07:36:00,2.45695,2.45708,2.4568,2.4568,25500000.0
2007-01-29 07:37:00,2.45689,2.45706,2.45689,2.45689,15900000.0
2007-01-29 07:38:00,2.45695,2.45709,2.4569,2.45709,30300000.0
2007-01-29 07:39:00,2.45694,2.45702,2.45683,2.45691,29600000.0
2007-01-29 07:40:00,2.45687,2.45705,2.45659,2.45705,16400000.0
2007-01-29 07:41:00,2.45692,2.45692,2.45641,2.45666,37200000.0
2007-01-29 07:42:00,2.45669,2.45682,2.45664,2.45681,44900000.0
2007-01-29 07:43:00,2.4566,2.45704,2.45658,2.45669,38000000.0
2007-01-29 07:44:00,2.45677,2.45698,2.45675,2.4569,29400000.0
2007-01-29 07:45:00,2.45695,2.4572,2.45691,2.45699,61500000.0
2007-01-29 07:46:00,2.45712,2.45724,2.457,2.45701,27000000.0
2007-01-29 07:47:00,2.45697,2.45697,2.45681,2.45685,26600000.0
2007-01-29 07:48:00,2.45687,2.45699,2.45677,2.45698,48200000.0
2007-01-29 07:49:00,2.45705,2.45705,2.45685,2.45692,22400000.0
2007-01-29 07:50:00,2.45706,2.45706,2.45691,2.45693,14900000.0
2007-01-29 07:51:00,2.45696,2.45696,2.45655,2.45666,53500000.0
2007-01-29 07:52:00,2.45684,2.45688,2.45646,2.45667,39200000.0
2007-01-29 07:53:00,2.45674,2.45674,2.45657,2.45667,18000000.0
2007-01-29 07:54:00,2.45666,2.45687,2.45665,2.45665,27100000.0
2007-01-29 07:55:00,2.45664,2.45686,2.45664,2.45673,13600000.0
2007-01-29 07:56:00,2.45676,2.45691,2.45668,2.45668,17400000.0
2007-01-29 07:57:00,2.45676,2.45676,2.45672,2.45672,18400000.0
2007-01-29 07:58:00,2.45679,2.45679,2.45665,2.45675,15200000.0
2007-01-29 07:59:00,2.4566,2.45685,2.45656,2.4568,24500000.0
2007-01-29 08:00:00,2.457,2.457,2.45675,2.4568,27700000.0
2007-01-29 08:01:00,2.45682,2.45695,2.45677,2.45689,79900000.0
2007-01-29 08:02:00,2.45684,2.45707,2.45684,2.45705,30000000.0
2007-01-29 08:03:00,2.457,2.45719,2.45694,2.4571,38700000.0
2007-01-29 08:04:00,2.45693,2.45705,2.45693,2.45705,23200000.0
2007-01-29 08:05:00,2.45718,2.45718,2.457,2.45712,33300000.0
2007-01-29 08:06:00,2.45703,2.45717,2.45703,2.45711,35200000.0
2007-01-29 08:07:00,2.45719,2.45735,2.45713,2.45714,31000000.0
2007-01-29 08:08:00,2.45724,2.45726,2.45724,2.45726,4000000.0
2007-01-29 08:09:00,2.45732,2.45737,2.45724,2.45729,22200000.0
2007-01-29 08:10:00,2.45711,2.45768,2.45711,2.45749,46700000.0
2007-01-29 08:11:00,2.45738,2.45757,2.45728,2.45733,40000000.0
2007-01-29 08:12:00,2.45728,2.45736,2.4572,2.4572,25700000.0
2007-01-29 08:13:00,2.45708,2.45708,2.45682,2.45687,30800000.0
2007-01-29 08:14:00,2.4571,2.45715,2.45695,2.45695,24200000.0
2007-01-29 08:15:00,2.45713,2.45713,2.45682,2.45689,11200000.0
2007-01-29 08:16:00,2.45678,2.45678,2.45664,2.4567,28700000.0
2007-01-29 08:17:00,2.45682,2.45682,2.45673,2.45676,12000000.0
2007-01-29 08:18:00,2.45695,2.45695,2.45669,2.45683,31100000.0
2007-01-29 08:19:00,2.4569,2.45695,2.45678,2.45695,33600000.0
2007-01-29 08:20:00,2.45673,2.45685,2.45673,2.45685,39500000.0
2007-01-29 08:21:00,2.45676,2.45685,2.45672,2.45678,28200000.0
2007-01-29 08:22:00,2.45673,2.4569,2.4567,2.45681,62300000.0
2007-01-29 08:23:00,2.45689,2.45689,2.45667,2.45667,13200000.0
2007-01-29 08:24:00,2.45663,2.45687,2.45662,2.45662,41600001.0
2007-01-29 08:25:00,2.45687,2.4571,2.45687,2.45688,32700000.0
2007-01-29 08:26:00,2.45692,2.457,2.45688,2.45688,35300000.0
2007-01-29 08:27:00,2.45677,2.45688,2.45663,2.45677,28900000.0
2007-01-29 08:28:00,2.45676,2.45698,2.45676,2.45684,61200000.0
2007-01-29 08:29:00,2.45686,2.45692,2.45675,2.45692,20400000.0
2007-01-29 08:30:00,2.45688,2.45719,2.45688,2.45701,43400000.0
2007-01-29 08:31:00,2.45706,2.45719,2.45694,2.45698,41600000.0
2007-01-29 08:32:00,2.45697,2.45719,2.45695,2.45719,22200000.0
2007-01-29 08:33:00,2.45728,2.45728,2.45719,2.45725,20800000.0
2007-01-29 08:34:00,2.45737,2.45752,2.45735,2.45736,53900000.0
2007-01-29 08:35:00,2.45735,2.4574,2.45727,2.45727,18000000.0
2007-01-29 08:36:00,2.45733,2.4575,2.45731,2.4574,24400000.0
2007-01-29 08:37:00,2.45746,2.45758,2.45728,2.45728,33800000.0
2007-01-29 08:38:00,2.45732,2.45735,2.4571,2.45714,42400000.0
2007-01-29 08:39:00,2.45713,2.45729,2.45713,2.45729,23200000.0
2007-01-29 08:40:00,2.45727,2.4574,2.45721,2.4574,17200000.0
2007-01-29 08:41:00,2.45733,2.45749,2.45724,2.45731,12600000.0
2007-01-29 08:42:00,2.45712,2.45722,2.45691,2.45691,17800000.0
2007-01-29 08:43:00,2.45692,2.45722,2.45688,2.45696,29000000.0
2007-01-29 08:44:00,2.45678,2.45699,2.45678,2.45699,37300000.0
2007-01-29 08:45:00,2.45684,2.45705,2.45684,2.45696,37200000.0
2007-01-29 08:46:00,2.45703,2.45723,2.45703,2.45713,44700000.0
2007-01-29 08:47:00,2.45725,2.45725,2.45699,2.45711,39900000.0
2007-01-29 08:48:00,2.45698,2.45698,2.45692,2.45692,13500000.0
2007-01-29 08:49:00,2.45689,2.45689,2.45663,2.45671,22400000.0
2007-01-29 08:50:00,2.45662,2.45677,2.4566,2.45675,30900000.0
2007-01-29 08:51:00,2.45666,2.45695,2.45666,2.45682,41400000.0
2007-01-29 08:52:00,2.45698,2.45749,2.45698,2.45732,27400000.0
2007-01-29 08:53:00,2.45742,2.45749,2.45721,2.45733,27200000.0
2007-01-29 08:54:00,2.45698,2.45698,2.4567,2.45676,11900000.0
2007-01-29 08:55:00,2.45698,2.45706,2.45694,2.45706,29000000.0
2007-01-29 08:56:00,2.45685,2.4572,2.45685,2.45689,26400000.0
2007-01-29 08:57:00,2.4568,2.457,2.4566,2.45685,54200001.0
2007-01-29 08:58:00,2.45706,2.45706,2.45682,2.45692,48500000.0
2007-01-29 08:59:00,2.45686,2.457,2.45681,2.45694,20000000.0
2007-01-29 09:00:00,2.45683,2.45698,2.45681,2.45698,43400000.0
2007-01-29 09:01:00,2.45714,2.45724,2.45689,2.45697,30900000.0
2007-01-29 09:02:00,2.45707,2.45727,2.45703,2.45712,30000000.0
2007-01-29 09:03:00,2.45725,2.45777,2.45725,2.45767,41300000.0
2007-01-29 09:04:00,2.4579,2.458,2.45742,2.45742,21000000.0
2007-01-29 09:05:00,2.45733,2.45733,2.45695,2.45695,29500000.0
2007-01-29 09:06:00,2.45686,2.45743,2.45683,2.45728,33500000.0
2007-01-29 09:07:00,2.45739,2.4576,2.4573,2.45749,35400000.0
2007-01-29 09:08:00,2.45777,2.45782,2.45739,2.4574,45600000.0
2007-01-29 09:09:00,2.4575,2.45787,2.4575,2.45787,22400000.0
2007-01-29 09:10:00,2.45809,2.45851,2.45809,2.45837,25000000.0
2007-01-29 09:11:00,2.45823,2.45823,2.45771,2.45777,24600000.0
2007-01-29 09:12:00,2.45772,2.45794,2.45772,2.45773,23500000.0
2007-01-29 09:13:00,2.45761,2.45761,2.45754,2.45754,4000000.0
2007-01-29 09:14:00,2.45744,2.45761,2.45744,2.45761,29300000.0
2007-01-29 09:15:00,2.45767,2.45768,2.4575,2.4575,25400000.0
2007-01-29 09:16:00,2.45758,2.45759,2.45731,2.45743,36500000.0
2007-01-29 09:17:00,2.4574,2.45747,2.45727,2.45745,24900000.0
2007-01-29 09:18:00,2.45728,2.45728,2.45666,2.45666,18100000.0
2007-01-29 09:19:00,2.45657,2.45682,2.45624,2.45624,25900000.0
2007-01-29 09:20:00,2.45635,2.45661,2.45634,2.45634,27800000.0
2007-01-29 09:21:00,2.45655,2.45665,2.45629,2.45633,31700000.0
2007-01-29 09:22:00,2.45663,2.45706,2.45663,2.45695,47200000.0
2007-01-29 09:23:00,2.45717,2.45717,2.45695,2.45709,33400000.0
2007-01-29 09:24:00,2.45698,2.45698,2.45643,2.45665,39900000.0
2007-01-29 09:25:00,2.45632,2.45643,2.45599,2.45599,15000000.0
2007-01-29 09:26:00,2.4558,2.4558,2.45562,2.45579,19900000.0
2007-01-29 09:27:00,2.45594,2.45597,2.45572,2.4559,29900000.0
2007-01-29 09:28:00,2.45604,2.45649,2.45604,2.45649,17200000.0
2007-01-29 09:29:00,2.45652,2.4567,2.45637,2.45654,18400000.0
2007-01-29 09:30:00,2.45658,2.45682,2.45643,2.45648,43600000.0
2007-01-29 09:31:00,2.45654,2.45673,2.45646,2.45668,38300000.0
2007-01-29 09:32:00,2.45686,2.45707,2.45686,2.457,46200000.0
2007-01-29 09:33:00,2.45699,2.45716,2.45696,2.45702,59900000.0
2007-01-29 09:34:00,2.45716,2.45716,2.45689,2.45689,16900000.0
2007-01-29 09:35:00,2.45669,2.45673,2.45633,2.4567,55700000.0
2007-01-29 09:36:00,2.45666,2.45707,2.4566,2.45684,45800000.0
2007-01-29 09:37:00,2.45669,2.45681,2.45636,2.45636,31400000.0
2007-01-29 09:38:00,2.45643,2.45648,2.45593,2.45603,39400000.0
2007-01-29 09:39:00,2.45594,2.45596,2.45548,2.45552,43500000.0
2007-01-29 09:40:00,2.45572,2.45572,2.45555,2.45557,38900000.0
2007-01-29 09:41:00,2.4557,2.45583,2.45544,2.45547,31700000.0
2007-01-29 09:42:00,2.45541,2.45553,2.45541,2.45551,43500000.0
2007-01-29 09:43:00,2.45546,2.45567,2.45541,2.45566,29100000.0
2007-01-29 09:44:00,2.45564,2.45588,2.45564,2.45568,43700000.0
2007-01-29 09:45:00,2.45566,2.45623,2.45565,2.45623,42200000.0
2007-01-29 09:46:00,2.45651,2.45674,2.45639,2.45674,42300000.0
2007-01-29 09:47:00,2.45652,2.45684,2.45645,2.45662,48300001.0
2007-01-29 09:48:00,2.45663,2.45689,2.45663,2.45679,43500000.0
2007-01-29 09:49:00,2.4569,2.4569,2.45668,2.45675,26100000.0
2007-01-29 09:50:00,2.457,2.457,2.45664,2.45669,27400000.0
2007-01-29 09:51:00,2.45689,2.45689,2.45661,2.45685,45600001.0
2007-01-29 09:52:00,2.457,2.45711,2.45678,2.45698,33900000.0
2007-01-29 09:53:00,2.45696,2.45708,2.45687,2.45697,27400000.0
2007-01-29 09:54:00,2.45723,2.45748,2.45716,2.45748,77500000.0
2007-01-29 09:55:00,2.45753,2.45775,2.45734,2.45767,47400000.0
2007-01-29 09:56:00,2.45765,2.45788,2.45746,2.45772,25400000.0
2007-01-29 09:57:00,2.45763,2.4578,2.45754,2.45769,38100000.0
2007-01-29 09:58:00,2.45786,2.45807,2.45783,2.45794,43100000.0
2007-01-29 09:59:00,2.4581,2.45823,2.45781,2.45804,38800000.0
2007-01-29 10:00:00,2.4579,2.45807,2.45749,2.45749,33400000.0
2007-01-29 10:01:00,2.45789,2.45789,2.45755,2.45769,27800000.0
2007-01-29 10:02:00,2.45773,2.45773,2.45733,2.45733,30700000.0
2007-01-29 10:03:00,2.45744,2.45744,2.45724,2.45724,33700000.0
2007-01-29 10:04:00,2.4575,2.45776,2.4574,2.45773,48900000.0
2007-01-29 10:05:00,2.45781,2.45793,2.4578,2.45793,21300000.0
2007-01-29 10:06:00,2.45795,2.45799,2.45751,2.45751,33000000.0
2007-01-29 10:07:00,2.45775,2.45788,2.45763,2.4577,25600000.0
2007-01-29 10:08:00,2.45771,2.45814,2.45771,2.45808,28000000.0
2007-01-29 10:09:00,2.45786,2.45797,2.45777,2.45796,31600000.0
2007-01-29 10:10:00,2.4581,2.45814,2.45795,2.45802,22300000.0
2007-01-29 10:11:00,2.4578,2.45812,2.4578,2.45811,46900000.0
2007-01-29 10:12:00,2.45816,2.45823,2.45795,2.45797,47400000.0
2007-01-29 10:13:00,2.45796,2.45806,2.45786,2.45795,19400000.0
2007-01-29 10:14:00,2.45803,2.45812,2.45797,2.458,27800000.0
2007-01-29 10:15:00,2.4582,2.45842,2.45809,2.45826,35600000.0
2007-01-29 10:16:00,2.45818,2.45838,2.45797,2.458,48500000.0
2007-01-29 10:17:00,2.458,2.45815,2.45794,2.45808,39700000.0
2007-01-29 10:18:00,2.45797,2.45813,2.45788,2.45813,24600000.0
2007-01-29 10:19:00,2.45799,2.45851,2.45799,2.45851,22800000.0
2007-01-29 10:20:00,2.45871,2.45924,2.45869,2.45918,43700000.0
2007-01-29 10:21:00,2.45903,2.45916,2.45896,2.45908,41100000.0
2007-01-29 10:22:00,2.45905,2.45934,2.45905,2.45921,32000000.0
2007-01-29 10:23:00,2.45898,2.4592,2.45896,2.4592,36300000.0
2007-01-29 10:24:00,2.45908,2.45908,2.45878,2.45891,29200000.0
2007-01-29 10:25:00,2.45877,2.459,2.4587,2.45874,40700000.0
2007-01-29 10:26:00,2.45882,2.4589,2.45865,2.45883,28600000.0
2007-01-29 10:27:00,2.45882,2.45896,2.45838,2.45838,41500000.0
2007-01-29 10:28:00,2.45837,2.45862,2.4583,2.45862,48400000.0
2007-01-29 10:29:00,2.45872,2.45899,2.45872,2.4589,31700000.0
2007-01-29 10:30:00,2.45879,2.45913,2.45879,2.4591,30900000.0
2007-01-29 10:31:00,2.459,2.45919,2.45878,2.45886,58300000.0
2007-01-29 10:32:00,2.45851,2.45851,2.45796,2.45799,34600000.0
2007-01-29 10:33:00,2.45816,2.45832,2.45806,2.45815,30200000.0
2007-01-29 10:34:00,2.45798,2.45817,2.45792,2.45809,45800000.0
2007-01-29 10:35:00,2.45809,2.45811,2.4578,2.4578,32700000.0
2007-01-29 10:36:00,2.45799,2.45805,2.45782,2.45793,57500000.0
2007-01-29 10:37:00,2.45798,2.45811,2.45783,2.45805,51500000.0
2007-01-29 10:38:00,2.45819,2.4582,2.45797,2.4582,19700000.0
2007-01-29 10:39:00,2.45803,2.45803,2.45778,2.4578,33600000.0
2007-01-29 10:40:00,2.45777,2.45782,2.45747,2.45747,26400000.0
2007-01-29 10:41:00,2.45758,2.4577,2.45744,2.4577,40400000.0
2007-01-29 10:42:00,2.45776,2.45813,2.45776,2.45799,20100000.0
2007-01-29 10:43:00,2.45778,2.45785,2.45759,2.45773,19400000.0
2007-01-29 10:44:00,2.45755,2.4577,2.45755,2.4576,46900000.0
2007-01-29 10:45:00,2.45779,2.45793,2.45773,2.45773,30200000.0
2007-01-29 10:46:00,2.4575,2.45759,2.45737,2.45745,50000000.0
2007-01-29 10:47:00,2.45725,2.45725,2.45713,2.45723,25200000.0
2007-01-29 10:48:00,2.45712,2.45719,2.4567,2.4567,51000000.0
2007-01-29 10:49:00,2.45674,2.45674,2.4563,2.45642,20500000.0
2007-01-29 10:50:00,2.45623,2.45623,2.456,2.456,19000000.0
2007-01-29 10:51:00,2.45596,2.45622,2.45593,2.45608,37600000.0
2007-01-29 10:52:00,2.45618,2.45628,2.45596,2.45612,41900000.0
2007-01-29 10:53:00,2.45624,2.4565,2.45624,2.45636,25000000.0
2007-01-29 10:54:00,2.45634,2.45634,2.45601,2.45602,28000000.0
2007-01-29 10:55:00,2.45589,2.45639,2.45589,2.4563,56800000.0
2007-01-29 10:56:00,2.45625,2.45644,2.456,2.45624,33000000.0
2007-01-29 10:57:00,2.45641,2.45679,2.45641,2.45679,57200000.0
2007-01-29 10:58:00,2.45667,2.45667,2.45637,2.45637,21800000.0
2007-01-29 10:59:00,2.45661,2.45732,2.45661,2.45732,43000000.0
2007-01-29 11:00:00,2.45739,2.45755,2.45691,2.45695,52400000.0
2007-01-29 11:01:00,2.45681,2.45711,2.45681,2.457,25600000.0
2007-01-29 11:02:00,2.45698,2.45729,2.45688,2.45729,33500000.0
2007-01-29 11:03:00,2.45721,2.45721,2.45714,2.45716,28800000.0
2007-01-29 11:04:00,2.45715,2.45721,2.4569,2.4569,28100000.0
2007-01-29 11:05:00,2.45694,2.45711,2.45681,2.45685,40500000.0
2007-01-29 11:06:00,2.45724,2.45734,2.45695,2.45717,40000000.0
2007-01-29 11:07:00,2.45716,2.45773,2.45716,2.45762,34400000.0
2007-01-29 11:08:00,2.4577,2.45791,2.45764,2.45764,28500000.0
2007-01-29 11:09:00,2.45768,2.45774,2.45766,2.45767,21900000.0
2007-01-29 11:10:00,2.45765,2.45796,2.45765,2.45773,33700000.0
2007-01-29 11:11:00,2.45779,2.45789,2.45772,2.45772,48100000.0
2007-01-29 11:12:00,2.45767,2.45775,2.45756,2.45775,15700000.0
2007-01-29 11:13:00,2.45778,2.45786,2.4577,2.4577,28400000.0
2007-01-29 11:14:00,2.45781,2.45782,2.45758,2.45773,45800000.0
2007-01-29 11:15:00,2.45774,2.45805,2.45769,2.45805,42600000.0
2007-01-29 11:16:00,2.45796,2.45799,2.45779,2.4578,25100000.0
2007-01-29 11:17:00,2.45779,2.45795,2.45774,2.45774,56500000.0
2007-01-29 11:18:00,2.45774,2.45774,2.4576,2.45769,41300000.0
2007-01-29 11:19:00,2.45766,2.45773,2.45762,2.45773,32300000.0
2007-01-29 11:20:00,2.45776,2.45776,2.45752,2.4577,40000000.0
2007-01-29 11:21:00,2.45763,2.45797,2.45763,2.45797,45700000.0
2007-01-29 11:22:00,2.45786,2.45826,2.45785,2.45812,19500000.0
2007-01-29 11:23:00,2.45806,2.45828,2.45797,2.45815,38600000.0
2007-01-29 11:24:00,2.45822,2.45822,2.45783,2.45785,26900000.0
2007-01-29 11:25:00,2.45783,2.45794,2.45768,2.45775,33300000.0
2007-01-29 11:26:00,2.45774,2.45807,2.45771,2.45807,16700000.0
2007-01-29 11:27:00,2.45806,2.45821,2.45798,2.45798,37000000.0
2007-01-29 11:28:00,2.45796,2.45812,2.45788,2.45812,50300000.0
2007-01-29 11:29:00,2.45809,2.4583,2.45803,2.45811,38200000.0
2007-01-29 11:30:00,2.45813,2.45826,2.45801,2.45813,57099999.0
2007-01-29 11:31:00,2.45807,2.45815,2.45793,2.45815,26800000.0
2007-01-29 11:32:00,2.45795,2.458,2.45768,2.45773,26000000.0
2007-01-29 11:33:00,2.45766,2.45782,2.45759,2.45782,57400000.0
2007-01-29 11:34:00,2.4578,2.45784,2.45767,2.45767,57200000.0
2007-01-29 11:35:00,2.45773,2.45804,2.45773,2.45792,25200000.0
2007-01-29 11:36:00,2.45805,2.45806,2.45779,2.458,33300000.0
2007-01-29 11:37:00,2.45791,2.45798,2.45781,2.45796,22400000.0
2007-01-29 11:38:00,2.4578,2.458,2.45777,2.45795,52200000.0
2007-01-29 11:39:00,2.45796,2.45808,2.45782,2.45808,41600000.0
2007-01-29 11:40:00,2.45796,2.4581,2.45795,2.4581,31600000.0
2007-01-29 11:41:00,2.45783,2.45783,2.45764,2.45766,31700000.0
2007-01-29 11:42:00,2.45749,2.45766,2.45738,2.4575,34800000.0
2007-01-29 11:43:00,2.45737,2.45752,2.45729,2.45736,37100000.0
2007-01-29 11:44:00,2.4571,2.4571,2.45647,2.45663,39100000.0
2007-01-29 11:45:00,2.45665,2.45667,2.45645,2.45649,48300001.0
2007-01-29 11:46:00,2.45663,2.45696,2.45659,2.45687,27100000.0
2007-01-29 11:47:00,2.45699,2.45726,2.45687,2.45707,48000000.0
2007-01-29 11:48:00,2.45715,2.45744,2.45701,2.45737,56100001.0
2007-01-29 11:49:00,2.45761,2.4578,2.45759,2.45759,30100000.0
2007-01-29 11:50:00,2.45744,2.45752,2.45735,2.45743,19600000.0
2007-01-29 11:51:00,2.45751,2.45751,2.45725,2.45731,43000000.0
2007-01-29 11:52:00,2.45742,2.45742,2.4571,2.45725,28200000.0
2007-01-29 11:53:00,2.45727,2.45756,2.45727,2.45753,32800000.0
2007-01-29 11:54:00,2.45756,2.45765,2.45751,2.45764,30000000.0
2007-01-29 11:55:00,2.45771,2.45791,2.45758,2.45758,34500000.0
2007-01-29 11:56:00,2.45771,2.45796,2.45767,2.45767,72100000.0
2007-01-29 11:57:00,2.45786,2.45786,2.45758,2.45769,42200000.0
2007-01-29 11:58:00,2.45769,2.45786,2.45764,2.45783,32000000.0
2007-01-29 11:59:00,2.45793,2.45793,2.45757,2.45757,66599999.0
2007-01-29 12:00:00,2.45738,2.45738,2.45701,2.45711,48100000.0
2007-01-29 12:01:00,2.45729,2.45745,2.45728,2.45737,56700000.0
2007-01-29 12:02:00,2.45731,2.45739,2.45724,2.45728,13200000.0
2007-01-29 12:03:00,2.45728,2.45741,2.45719,2.45724,31500000.0
2007-01-29 12:04:00,2.4571,2.4572,2.45689,2.45689,41500000.0
2007-01-29 12:05:00,2.4568,2.4568,2.45594,2.45603,52500000.0
2007-01-29 12:06:00,2.45625,2.45625,2.45578,2.45597,33400000.0
2007-01-29 12:07:00,2.45596,2.45596,2.45564,2.45564,46900000.0
2007-01-29 12:08:00,2.45571,2.45606,2.45571,2.45598,42700000.0
2007-01-29 12:09:00,2.45615,2.45623,2.45581,2.456,32500000.0
2007-01-29 12:10:00,2.45607,2.45607,2.45582,2.45582,24100000.0
2007-01-29 12:11:00,2.45582,2.4559,2.45578,2.45579,26600000.0
2007-01-29 12:12:00,2.45589,2.45606,2.45581,2.45594,19900000.0
2007-01-29 12:13:00,2.4559,2.4566,2.4559,2.4566,50400000.0
2007-01-29 12:14:00,2.45672,2.45672,2.45644,2.45648,52900000.0
2007-01-29 12:15:00,2.4564,2.45661,2.45637,2.45654,34000000.0
2007-01-29 12:16:00,2.45652,2.45661,2.4564,2.45661,58600000.0
2007-01-29 12:17:00,2.45677,2.45692,2.45672,2.45672,20400000.0
2007-01-29 12:18:00,2.4568,2.4568,2.45648,2.45673,43600000.0
2007-01-29 12:19:00,2.4568,2.45725,2.4568,2.45712,25800000.0
2007-01-29 12:20:00,2.45718,2.45753,2.45718,2.45742,36500000.0
2007-01-29 12:21:00,2.45745,2.45778,2.45745,2.45752,24600000.0
2007-01-29 12:22:00,2.45769,2.45773,2.45745,2.45751,23100000.0
2007-01-29 12:23:00,2.45772,2.45772,2.45736,2.45749,44400000.0
2007-01-29 12:24:00,2.45745,2.45745,2.45735,2.45735,34400000.0
2007-01-29 12:25:00,2.45748,2.45748,2.45715,2.45715,36600000.0
2007-01-29 12:26:00,2.45723,2.45743,2.4572,2.45731,25700000.0
2007-01-29 12:27:00,2.45733,2.45749,2.4573,2.45733,32000000.0
2007-01-29 12:28:00,2.45724,2.45739,2.45708,2.45739,34200000.0
2007-01-29 12:29:00,2.45739,2.45739,2.45691,2.45691,32600000.0
2007-01-29 12:30:00,2.457,2.45711,2.45696,2.45706,32600000.0
2007-01-29 12:31:00,2.45697,2.45731,2.45697,2.45731,22500000.0
2007-01-29 12:32:00,2.45759,2.45774,2.45729,2.45737,29900000.0
2007-01-29 12:33:00,2.45734,2.45749,2.45721,2.4573,51600000.0
2007-01-29 12:34:00,2.45728,2.45765,2.45728,2.4575,33000000.0
2007-01-29 12:35:00,2.45741,2.45762,2.45741,2.45744,16300000.0
2007-01-29 12:36:00,2.45748,2.45766,2.45736,2.45766,37900000.0
2007-01-29 12:37:00,2.45771,2.45787,2.45759,2.45767,41800000.0
2007-01-29 12:38:00,2.45762,2.4577,2.45743,2.45755,48400000.0
2007-01-29 12:39:00,2.45752,2.45752,2.45737,2.45747,28800000.0
2007-01-29 12:40:00,2.45739,2.45746,2.45717,2.45717,30300000.0
2007-01-29 12:41:00,2.45715,2.45747,2.45715,2.45737,46000000.0
2007-01-29 12:42:00,2.45724,2.45734,2.45711,2.45711,39700000.0
2007-01-29 12:43:00,2.45702,2.45722,2.4569,2.45715,63200000.0
2007-01-29 12:44:00,2.45712,2.4572,2.45695,2.45695,22100000.0
2007-01-29 12:45:00,2.45704,2.4572,2.45695,2.4572,27900000.0
2007-01-29 12:46:00,2.45705,2.45735,2.45689,2.45699,29400000.0
2007-01-29 12:47:00,2.45694,2.45698,2.45671,2.45675,39200000.0
2007-01-29 12:48:00,2.45682,2.45706,2.45682,2.457,42500000.0
2007-01-29 12:49:00,2.45715,2.45717,2.45689,2.457,37100000.0
2007-01-29 12:50:00,2.45697,2.45712,2.45677,2.45705,35700000.0
2007-01-29 12:51:00,2.45705,2.4572,2.4569,2.45703,30300000.0
2007-01-29 12:52:00,2.45711,2.45711,2.4568,2.4568,14600000.0
2007-01-29 12:53:00,2.45704,2.4571,2.45686,2.45694,32800000.0
2007-01-29 12:54:00,2.45686,2.45705,2.45682,2.45705,29100000.0
2007-01-29 12:55:00,2.45712,2.45722,2.45712,2.45716,41400001.0
2007-01-29 12:56:00,2.45704,2.45749,2.45704,2.45725,29600000.0
2007-01-29 12:57:00,2.45728,2.4573,2.45697,2.45697,22700000.0
2007-01-29 12:58:00,2.45712,2.4572,2.45704,2.45704,16200000.0
2007-01-29 12:59:00,2.45714,2.45716,2.45673,2.4569,36600000.0
2007-01-29 13:00:00,2.45714,2.45849,2.45714,2.45818,37600000.0
2007-01-29 13:01:00,2.45835,2.45876,2.45835,2.4587,37000000.0
2007-01-29 13:02:00,2.4588,2.45923,2.45869,2.45897,41900000.0
2007-01-29 13:03:00,2.45865,2.45908,2.45865,2.45877,19200000.0
2007-01-29 13:04:00,2.4587,2.45881,2.45865,2.4587,20700000.0
2007-01-29 13:05:00,2.45873,2.45888,2.45861,2.45878,26000000.0
2007-01-29 13:06:00,2.45861,2.45866,2.4585,2.45855,22000000.0
2007-01-29 13:07:00,2.4585,2.45863,2.45844,2.45845,39100000.0
2007-01-29 13:08:00,2.45845,2.45853,2.45833,2.45833,60800000.0
2007-01-29 13:09:00,2.45831,2.45845,2.45825,2.45845,28000000.0
2007-01-29 13:10:00,2.45825,2.45825,2.45794,2.45805,38200000.0
2007-01-29 13:11:00,2.45813,2.45813,2.45771,2.45787,35900000.0
2007-01-29 13:12:00,2.45795,2.45798,2.45777,2.45777,41100000.0
2007-01-29 13:13:00,2.45777,2.45785,2.45761,2.45773,37900000.0
2007-01-29 13:14:00,2.45763,2.45774,2.45756,2.45774,40400000.0
2007-01-29 13:15:00,2.45764,2.45781,2.45761,2.45775,50500000.0
2007-01-29 13:16:00,2.45754,2.4577,2.45752,2.45755,28800000.0
2007-01-29 13:17:00,2.45744,2.45744,2.45708,2.45708,17800000.0
2007-01-29 13:18:00,2.45699,2.45717,2.45695,2.45701,47300000.0
2007-01-29 13:19:00,2.457,2.45712,2.45687,2.45712,35000000.0
2007-01-29 13:20:00,2.45699,2.45712,2.45689,2.45707,26300000.0
2007-01-29 13:21:00,2.45715,2.45716,2.45664,2.45668,30000000.0
2007-01-29 13:22:00,2.45675,2.45679,2.4558,2.45583,38500000.0
2007-01-29 13:23:00,2.45569,2.45569,2.45527,2.45532,12000000.0
2007-01-29 13:24:00,2.45542,2.45561,2.45497,2.45497,24500000.0
2007-01-29 13:25:00,2.45492,2.455,2.45401,2.45406,24600000.0
2007-01-29 13:26:00,2.4542,2.45428,2.45404,2.45415,26600000.0
2007-01-29 13:27:00,2.454,2.45431,2.454,2.45421,37600000.0
2007-01-29 13:28:00,2.45408,2.45408,2.45345,2.45345,38500000.0
2007-01-29 13:29:00,2.45351,2.45361,2.45338,2.4534,27000000.0
2007-01-29 13:30:00,2.4532,2.45341,2.45301,2.45315,28700000.0
2007-01-29 13:31:00,2.4532,2.45336,2.453,2.45336,42300000.0
2007-01-29 13:32:00,2.45329,2.45375,2.45329,2.45361,62500000.0
2007-01-29 13:33:00,2.45355,2.45376,2.45351,2.45363,41300000.0
2007-01-29 13:34:00,2.45375,2.45416,2.45375,2.45402,34500000.0
2007-01-29 13:35:00,2.45416,2.45436,2.45406,2.45426,59800000.0
2007-01-29 13:36:00,2.45432,2.45467,2.45432,2.45467,70700000.0
2007-01-29 13:37:00,2.4546,2.45523,2.45444,2.45504,59400000.0
2007-01-29 13:38:00,2.45521,2.45521,2.45498,2.4551,38400000.0
2007-01-29 13:39:00,2.45518,2.45547,2.45518,2.45525,56600000.0
2007-01-29 13:40:00,2.4553,2.4553,2.45514,2.45525,50700000.0
2007-01-29 13:41:00,2.45518,2.45526,2.45502,2.45502,29400000.0
2007-01-29 13:42:00,2.45503,2.45521,2.45489,2.45521,42800000.0
2007-01-29 13:43:00,2.45505,2.45523,2.45499,2.45512,26400000.0
2007-01-29 13:44:00,2.45518,2.45525,2.45505,2.4551,45200000.0
2007-01-29 13:45:00,2.45509,2.45509,2.45493,2.45493,22900000.0
2007-01-29 13:46:00,2.45478,2.45492,2.45461,2.45473,62700000.0
2007-01-29 13:47:00,2.45453,2.45453,2.45404,2.45416,31400000.0
2007-01-29 13:48:00,2.45421,2.45449,2.45421,2.45422,54999999.0
2007-01-29 13:49:00,2.45435,2.45454,2.45423,2.45451,17400000.0
2007-01-29 13:50:00,2.45448,2.45453,2.45432,2.45453,41600000.0
2007-01-29 13:51:00,2.45438,2.45457,2.45435,2.45439,24700000.0
2007-01-29 13:52:00,2.45476,2.45489,2.45462,2.45479,37800000.0
2007-01-29 13:53:00,2.45476,2.45489,2.45453,2.4548,33200000.0
2007-01-29 13:54:00,2.45489,2.45505,2.45485,2.45496,30200000.0
2007-01-29 13:55:00,2.45463,2.4548,2.45454,2.45454,32500000.0
2007-01-29 13:56:00,2.45481,2.45497,2.45465,2.45465,35100000.0
2007-01-29 13:57:00,2.45463,2.45476,2.45461,2.45476,60699999.0
2007-01-29 13:58:00,2.45461,2.45483,2.45445,2.45483,38200000.0
2007-01-29 13:59:00,2.4548,2.45483,2.45447,2.45447,38600000.0
2007-01-29 14:00:00,2.45434,2.45457,2.4543,2.45452,28400000.0
2007-01-29 14:01:00,2.45451,2.4546,2.4544,2.4545,25600000.0
2007-01-29 14:02:00,2.45437,2.45444,2.45419,2.45429,31300000.0
2007-01-29 14:03:00,2.45444,2.45466,2.45436,2.45466,29700000.0
2007-01-29 14:04:00,2.45459,2.45459,2.4543,2.45442,22600000.0
2007-01-29 14:05:00,2.45435,2.45444,2.45432,2.4544,34700000.0
2007-01-29 14:06:00,2.45438,2.45438,2.45416,2.45416,31400000.0
2007-01-29 14:07:00,2.45416,2.45444,2.45415,2.45415,28700000.0
2007-01-29 14:08:00,2.45418,2.45449,2.45407,2.45407,36600000.0
2007-01-29 14:09:00,2.45418,2.45421,2.45407,2.45413,44400000.0
2007-01-29 14:10:00,2.45414,2.45422,2.45397,2.45422,33200000.0
2007-01-29 14:11:00,2.45419,2.45419,2.45386,2.45388,64200000.0
2007-01-29 14:12:00,2.45407,2.45407,2.45367,2.4537,28300000.0
2007-01-29 14:13:00,2.45366,2.45391,2.45366,2.45375,27700000.0
2007-01-29 14:14:00,2.45395,2.45398,2.45371,2.45398,33700000.0
2007-01-29 14:15:00,2.45391,2.45408,2.45391,2.45406,65600000.0
2007-01-29 14:16:00,2.45394,2.45425,2.45389,2.45425,23000000.0
2007-01-29 14:17:00,2.45419,2.45436,2.45412,2.45416,47099999.0
2007-01-29 14:18:00,2.45434,2.45434,2.45414,2.4542,20300000.0
2007-01-29 14:19:00,2.45411,2.4544,2.45393,2.45407,46900000.0
2007-01-29 14:20:00,2.45418,2.45437,2.45404,2.45437,56500000.0
2007-01-29 14:21:00,2.45427,2.45443,2.45427,2.4543,16500000.0
2007-01-29 14:22:00,2.45439,2.45461,2.45433,2.45446,28700000.0
2007-01-29 14:23:00,2.45439,2.45444,2.45419,2.45419,29300000.0
2007-01-29 14:24:00,2.45422,2.45445,2.45422,2.45437,26600000.0
2007-01-29 14:25:00,2.45435,2.45463,2.45433,2.45452,20300000.0
2007-01-29 14:26:00,2.45459,2.45474,2.45445,2.45474,41000000.0
2007-01-29 14:27:00,2.45469,2.45488,2.45452,2.45488,39300000.0
2007-01-29 14:28:00,2.45477,2.45477,2.4547,2.45476,27600000.0
2007-01-29 14:29:00,2.45484,2.45488,2.45468,2.45476,24400000.0
2007-01-29 14:30:00,2.45478,2.45504,2.45474,2.45498,59900000.0
2007-01-29 14:31:00,2.45502,2.45532,2.45491,2.45523,49000000.0
2007-01-29 14:32:00,2.45523,2.4559,2.4552,2.4559,21400000.0
2007-01-29 14:33:00,2.45602,2.45602,2.45555,2.45555,30800000.0
2007-01-29 14:34:00,2.4558,2.45604,2.4558,2.45597,23400000.0
2007-01-29 14:35:00,2.45565,2.45585,2.45565,2.45573,28700000.0
2007-01-29 14:36:00,2.4556,2.4556,2.45531,2.45535,33500000.0
2007-01-29 14:37:00,2.45509,2.45543,2.45506,2.45511,53500000.0
2007-01-29 14:38:00,2.45514,2.45541,2.45514,2.45517,32500000.0
2007-01-29 14:39:00,2.45518,2.45543,2.45518,2.45537,13200000.0
2007-01-29 14:40:00,2.45545,2.45557,2.45536,2.45553,66800000.0
2007-01-29 14:41:00,2.45524,2.45524,2.45487,2.45487,32900000.0
2007-01-29 14:42:00,2.45491,2.45514,2.45483,2.455,35100000.0
2007-01-29 14:43:00,2.45491,2.45529,2.45479,2.45497,48000000.0
2007-01-29 14:44:00,2.45476,2.45476,2.45451,2.45465,31200000.0
2007-01-29 14:45:00,2.45455,2.45455,2.45408,2.45426,69300000.0
2007-01-29 14:46:00,2.45442,2.45462,2.45442,2.45449,28700000.0
2007-01-29 14:47:00,2.45483,2.45501,2.45446,2.45446,23600000.0
2007-01-29 14:48:00,2.45443,2.45456,2.45443,2.45455,52300000.0
2007-01-29 14:49:00,2.45455,2.4547,2.45448,2.4547,36700000.0
2007-01-29 14:50:00,2.45473,2.45491,2.45473,2.45491,36600000.0
2007-01-29 14:51:00,2.45494,2.45516,2.4547,2.4547,29900000.0
2007-01-29 14:52:00,2.45473,2.45496,2.4547,2.45473,61500000.0
2007-01-29 14:53:00,2.45464,2.45484,2.45441,2.45483,49000000.0
2007-01-29 14:54:00,2.45475,2.45509,2.45475,2.45507,45900000.0
2007-01-29 14:55:00,2.45528,2.4554,2.45515,2.4554,37400000.0
2007-01-29 14:56:00,2.45539,2.45555,2.45539,2.45555,22100000.0
2007-01-29 14:57:00,2.45558,2.45582,2.45545,2.45545,27700000.0
2007-01-29 14:58:00,2.45545,2.45552,2.45526,2.45526,53700000.0
2007-01-29 14:59:00,2.45526,2.45571,2.45516,2.45571,21200000.0
2007-01-29 15:00:00,2.45589,2.45589,2.45553,2.45565,53600000.0
2007-01-29 15:01:00,2.45559,2.45567,2.45547,2.45553,29000000.0
2007-01-29 15:02:00,2.45556,2.45556,2.45522,2.45535,30100000.0
2007-01-29 15:03:00,2.45533,2.45533,2.45504,2.45504,22800000.0
2007-01-29 15:04:00,2.45509,2.45534,2.45505,2.45512,24700000.0
2007-01-29 15:05:00,2.45516,2.45517,2.45497,2.45503,25100000.0
2007-01-29 15:06:00,2.45508,2.45522,2.45483,2.45485,41200000.0
2007-01-29 15:07:00,2.45483,2.4551,2.45483,2.45495,31600000.0
2007-01-29 15:08:00,2.45495,2.45503,2.45479,2.45479,22100000.0
2007-01-29 15:09:00,2.45496,2.45505,2.45473,2.45477,29100000.0
2007-01-29 15:10:00,2.45472,2.45501,2.45468,2.45501,38000000.0
2007-01-29 15:11:00,2.4549,2.45498,2.45484,2.45498,36400000.0
2007-01-29 15:12:00,2.45501,2.45515,2.4549,2.4549,37100000.0
2007-01-29 15:13:00,2.45517,2.45539,2.45517,2.45524,35100000.0
2007-01-29 15:14:00,2.45547,2.45557,2.45538,2.45545,26900000.0
2007-01-29 15:15:00,2.45579,2.45579,2.45539,2.45545,50400001.0
2007-01-29 15:16:00,2.45563,2.45592,2.45563,2.4558,22400000.0
2007-01-29 15:17:00,2.45595,2.45609,2.45584,2.45597,18200000.0
2007-01-29 15:18:00,2.45596,2.45619,2.45586,2.45596,28900000.0
2007-01-29 15:19:00,2.45589,2.45594,2.45551,2.45551,39300000.0
2007-01-29 15:20:00,2.4554,2.45561,2.4554,2.45554,29000000.0
2007-01-29 15:21:00,2.45553,2.45571,2.45553,2.45571,4800000.0
2007-01-29 15:22:00,2.45564,2.45596,2.45564,2.45586,24600000.0
2007-01-29 15:23:00,2.45562,2.45562,2.45534,2.45534,34200000.0
2007-01-29 15:24:00,2.45541,2.45567,2.45537,2.45544,42000000.0
2007-01-29 15:25:00,2.45536,2.45545,2.45516,2.45517,18700000.0
2007-01-29 15:26:00,2.45507,2.45517,2.45488,2.455,33400000.0
2007-01-29 15:27:00,2.45504,2.4555,2.45504,2.4555,26400000.0
2007-01-29 15:28:00,2.4555,2.4555,2.45524,2.45524,32400000.0
2007-01-29 15:29:00,2.4552,2.45547,2.4552,2.45531,39900000.0
2007-01-29 15:30:00,2.45521,2.45544,2.45521,2.45537,37800000.0
2007-01-29 15:31:00,2.45544,2.45556,2.45531,2.45534,19800000.0
2007-01-29 15:32:00,2.45539,2.45562,2.45527,2.45538,43700000.0
2007-01-29 15:33:00,2.45523,2.45553,2.45523,2.45538,31200000.0
2007-01-29 15:34:00,2.45543,2.45555,2.45521,2.45542,27600000.0
2007-01-29 15:35:00,2.45538,2.45561,2.45535,2.45535,41000000.0
2007-01-29 15:36:00,2.4553,2.45566,2.4553,2.45537,47500000.0
2007-01-29 15:37:00,2.45557,2.4556,2.45541,2.45546,25100000.0
2007-01-29 15:38:00,2.45567,2.45584,2.45565,2.45566,35800000.0
2007-01-29 15:39:00,2.45576,2.45613,2.45557,2.45595,42900000.0
2007-01-29 15:40:00,2.45615,2.45631,2.45603,2.45603,32400000.0
2007-01-29 15:41:00,2.4562,2.45638,2.45587,2.45593,48100000.0
2007-01-29 15:42:00,2.45581,2.4562,2.45581,2.45609,32200000.0
2007-01-29 15:43:00,2.45592,2.45615,2.45587,2.45615,30600000.0
2007-01-29 15:44:00,2.45601,2.45605,2.45569,2.45573,39000000.0
2007-01-29 15:45:00,2.45581,2.45587,2.45564,2.45564,61600001.0
2007-01-29 15:46:00,2.45552,2.45553,2.45513,2.45513,49199999.0
2007-01-29 15:47:00,2.45507,2.45528,2.455,2.455,30400000.0
2007-01-29 15:48:00,2.45499,2.45512,2.45491,2.45503,44600000.0
2007-01-29 15:49:00,2.45522,2.45522,2.45499,2.45518,52100000.0
2007-01-29 15:50:00,2.45527,2.45544,2.45523,2.45526,35400000.0
2007-01-29 15:51:00,2.45497,2.45521,2.45497,2.45513,44900000.0
2007-01-29 15:52:00,2.45508,2.45547,2.45504,2.45547,32700000.0
2007-01-29 15:53:00,2.45526,2.45538,2.45526,2.45526,28400000.0
2007-01-29 15:54:00,2.45527,2.45534,2.45512,2.45512,37300000.0
2007-01-29 15:55:00,2.4551,2.45525,2.45503,2.45508,31600000.0
2007-01-29 15:56:00,2.45514,2.45529,2.4549,2.4549,12000000.0
2007-01-29 15:57:00,2.45486,2.45492,2.45468,2.45473,30300000.0
2007-01-29 15:58:00,2.45488,2.45489,2.45443,2.45443,22400000.0
2007-01-29 15:59:00,2.45444,2.45444,2.45402,2.45412,22200000.0
2007-01-29 16:00:00,2.45414,2.45435,2.45414,2.45427,24000000.0
2007-01-29 16:01:00,2.45424,2.45429,2.45417,2.45417,12600000.0
2007-01-29 16:02:00,2.45417,2.45438,2.45412,2.45438,29600000.0
2007-01-29 16:03:00,2.45444,2.4546,2.45444,2.45454,28800000.0
2007-01-29 16:04:00,2.45449,2.4546,2.45442,2.45442,40800000.0
2007-01-29 16:05:00,2.45445,2.45459,2.45436,2.45436,24200000.0
2007-01-29 16:06:00,2.45439,2.45448,2.45439,2.4544,18900000.0
2007-01-29 16:07:00,2.45432,2.45432,2.45423,2.4543,42700000.0
2007-01-29 16:08:00,2.4543,2.45452,2.45429,2.45429,21800000.0
2007-01-29 16:09:00,2.45429,2.45459,2.45429,2.45438,34600000.0
2007-01-29 16:10:00,2.45423,2.45423,2.45405,2.4541,26800000.0
2007-01-29 16:11:00,2.45411,2.45423,2.45402,2.45422,57400000.0
2007-01-29 16:12:00,2.45423,2.45459,2.45422,2.45459,52900000.0
2007-01-29 16:13:00,2.45431,2.45446,2.45431,2.45438,29600000.0
2007-01-29 16:14:00,2.45445,2.45448,2.45428,2.45435,45500000.0
2007-01-29 16:15:00,2.45456,2.45492,2.45456,2.45488,18800000.0
2007-01-29 16:16:00,2.45493,2.45493,2.45452,2.45452,34700000.0
2007-01-29 16:17:00,2.45433,2.4546,2.4543,2.45447,34700000.0
2007-01-29 16:18:00,2.45443,2.45444,2.45429,2.45438,14000000.0
2007-01-29 16:19:00,2.45434,2.45434,2.45394,2.45402,43399999.0
2007-01-29 16:20:00,2.45389,2.45401,2.45361,2.4537,34700001.0
2007-01-29 16:21:00,2.45374,2.45399,2.45374,2.45399,34400000.0
2007-01-29 16:22:00,2.454,2.45401,2.4537,2.45377,13300000.0
2007-01-29 16:23:00,2.45364,2.45387,2.45362,2.45383,32800000.0
2007-01-29 16:24:00,2.45387,2.45405,2.45371,2.45383,30000000.0
2007-01-29 16:25:00,2.45397,2.45397,2.45364,2.45377,18500000.0
2007-01-29 16:26:00,2.45367,2.45376,2.45354,2.4536,22000000.0
2007-01-29 16:27:00,2.45364,2.45392,2.45364,2.45376,27800000.0
2007-01-29 16:28:00,2.45388,2.45389,2.45372,2.45372,64900000.0
2007-01-29 16:29:00,2.45356,2.45402,2.45356,2.45402,34400000.0
2007-01-29 16:30:00,2.45398,2.45419,2.45392,2.4541,31600000.0
2007-01-29 16:31:00,2.45401,2.45413,2.45382,2.45397,34600000.0
2007-01-29 16:32:00,2.45418,2.45425,2.45393,2.45406,17500000.0
2007-01-29 16:33:00,2.4543,2.45446,2.4543,2.45438,24700000.0
2007-01-29 16:34:00,2.45444,2.45444,2.4543,2.45439,40200000.0
2007-01-29 16:35:00,2.45427,2.45448,2.45424,2.45439,29100000.0
2007-01-29 16:36:00,2.45418,2.45418,2.454,2.454,22100000.0
2007-01-29 16:37:00,2.45416,2.45417,2.45395,2.45408,31200000.0
2007-01-29 16:38:00,2.45406,2.45435,2.45402,2.45435,30400000.0
2007-01-29 16:39:00,2.45453,2.45459,2.45444,2.45459,47800000.0
2007-01-29 16:40:00,2.45473,2.4548,2.45459,2.45477,29000000.0
2007-01-29 16:41:00,2.45471,2.45476,2.45453,2.45453,58100000.0
2007-01-29 16:42:00,2.45461,2.45463,2.45438,2.45438,31300000.0
2007-01-29 16:43:00,2.45446,2.45451,2.45438,2.45442,31400000.0
2007-01-29 16:44:00,2.45426,2.45462,2.45426,2.45462,41600000.0
2007-01-29 16:45:00,2.45446,2.45463,2.45443,2.4546,33300000.0
2007-01-29 16:46:00,2.45465,2.45477,2.45456,2.45477,51700000.0
2007-01-29 16:47:00,2.4548,2.45483,2.45462,2.45468,51000000.0
2007-01-29 16:48:00,2.45449,2.45455,2.45442,2.45451,17300000.0
2007-01-29 16:49:00,2.45452,2.45454,2.45429,2.45439,29900000.0
2007-01-29 16:50:00,2.4545,2.4546,2.45447,2.45449,54600000.0
2007-01-29 16:51:00,2.45456,2.45505,2.45456,2.45485,56400000.0
2007-01-29 16:52:00,2.45482,2.45509,2.45482,2.45497,20000000.0
2007-01-29 16:53:00,2.45515,2.45529,2.455,2.45512,26000000.0
2007-01-29 16:54:00,2.45538,2.45575,2.45538,2.45552,51800000.0
2007-01-29 16:55:00,2.45524,2.45529,2.45499,2.45515,19000000.0
2007-01-29 16:56:00,2.45509,2.45529,2.45509,2.45521,30700000.0
2007-01-29 16:57:00,2.45513,2.45554,2.45512,2.45531,46700001.0
2007-01-29 16:58:00,2.45536,2.45591,2.45536,2.45566,29300000.0
2007-01-29 16:59:00,2.45557,2.45575,2.45548,2.45575,35000000.0
2007-01-29 17:00:00,2.45565,2.45572,2.45552,2.45568,52400000.0
2007-01-29 17:01:00,2.45587,2.45603,2.45575,2.45603,34800000.0
2007-01-29 17:02:00,2.456,2.45646,2.456,2.45627,37700000.0
2007-01-29 17:03:00,2.45623,2.45626,2.45605,2.45622,57300000.0
2007-01-29 17:04:00,2.45614,2.45631,2.45602,2.45609,33100000.0
2007-01-29 17:05:00,2.45608,2.45639,2.45608,2.45639,29800000.0
2007-01-29 17:06:00,2.45636,2.45636,2.45613,2.45623,48800000.0
2007-01-29 17:07:00,2.45626,2.45637,2.45602,2.45619,34500000.0
2007-01-29 17:08:00,2.45621,2.45627,2.45598,2.45605,42600000.0
2007-01-29 17:09:00,2.45597,2.4562,2.45586,2.4562,83699998.0
2007-01-29 17:10:00,2.45622,2.4566,2.45622,2.45649,45900000.0
2007-01-29 17:11:00,2.45648,2.45656,2.45615,2.45638,24900000.0
2007-01-29 17:12:00,2.45649,2.45668,2.45644,2.45646,48200000.0
2007-01-29 17:13:00,2.45646,2.45646,2.45624,2.45639,38900000.0
2007-01-29 17:14:00,2.45639,2.45644,2.45628,2.45632,17000000.0
2007-01-29 17:15:00,2.45615,2.4562,2.45586,2.45606,21200000.0
2007-01-29 17:16:00,2.45598,2.45598,2.45584,2.45584,42400000.0
2007-01-29 17:17:00,2.45583,2.45583,2.45547,2.45568,39400001.0
2007-01-29 17:18:00,2.45567,2.45567,2.45559,2.45564,14700000.0
2007-01-29 17:19:00,2.4558,2.4558,2.45552,2.45566,29200000.0
2007-01-29 17:20:00,2.4558,2.45584,2.45569,2.45583,34700000.0
2007-01-29 17:21:00,2.45579,2.45591,2.45567,2.45568,27600000.0
2007-01-29 17:22:00,2.45574,2.45605,2.45574,2.456,31000000.0
2007-01-29 17:23:00,2.4561,2.45638,2.45607,2.45638,23800000.0
2007-01-29 17:24:00,2.45605,2.45619,2.45605,2.45611,47000000.0
2007-01-29 17:25:00,2.45596,2.45616,2.45591,2.45594,23000000.0
2007-01-29 17:26:00,2.45591,2.45688,2.45591,2.45688,37800000.0
2007-01-29 17:27:00,2.45707,2.45714,2.45689,2.45689,22800000.0
2007-01-29 17:28:00,2.45676,2.45676,2.45623,2.45623,16200000.0
2007-01-29 17:29:00,2.45609,2.45617,2.45576,2.45576,44400000.0
2007-01-29 17:30:00,2.4558,2.45596,2.45568,2.45575,38200000.0
2007-01-29 17:31:00,2.45585,2.45592,2.45555,2.45568,25400000.0
2007-01-29 17:32:00,2.45562,2.45572,2.45552,2.45572,23000000.0
2007-01-29 17:33:00,2.45567,2.4557,2.45545,2.45559,29600000.0
2007-01-29 17:34:00,2.45552,2.45575,2.4554,2.45554,39000000.0
2007-01-29 17:35:00,2.45567,2.45583,2.45565,2.45565,19900000.0
2007-01-29 17:36:00,2.45544,2.45559,2.45539,2.45558,16000000.0
2007-01-29 17:37:00,2.45548,2.45559,2.45528,2.45528,24700000.0
2007-01-29 17:38:00,2.45539,2.45561,2.45538,2.45543,32100000.0
2007-01-29 17:39:00,2.45566,2.45588,2.45551,2.45551,45100001.0
2007-01-29 17:40:00,2.45561,2.45567,2.45541,2.45558,43400000.0
2007-01-29 17:41:00,2.45565,2.45599,2.45563,2.45591,29100000.0
2007-01-29 17:42:00,2.4558,2.45581,2.45557,2.4556,23400000.0
2007-01-29 17:43:00,2.45559,2.45583,2.45533,2.45583,35400000.0
2007-01-29 17:44:00,2.45559,2.45568,2.45539,2.45549,41500000.0
2007-01-29 17:45:00,2.45537,2.45542,2.45534,2.45534,34600000.0
2007-01-29 17:46:00,2.45519,2.45541,2.45519,2.45539,35200000.0
2007-01-29 17:47:00,2.45521,2.4554,2.4551,2.45535,37900000.0
2007-01-29 17:48:00,2.45527,2.45534,2.45514,2.45519,58300000.0
2007-01-29 17:49:00,2.45516,2.45539,2.45503,2.45503,41000000.0
2007-01-29 17:50:00,2.45494,2.45526,2.45494,2.45519,45299999.0
2007-01-29 17:51:00,2.4551,2.45524,2.45506,2.45515,21000000.0
2007-01-29 17:52:00,2.45519,2.45556,2.45519,2.45538,29800000.0
2007-01-29 17:53:00,2.45536,2.45555,2.45514,2.45516,32200000.0
2007-01-29 17:54:00,2.45509,2.45544,2.45509,2.45536,25900001.0
2007-01-29 17:55:00,2.45514,2.45539,2.45514,2.45521,38600000.0
2007-01-29 17:56:00,2.45531,2.45531,2.45501,2.45513,60700000.0
2007-01-29 17:57:00,2.45507,2.45543,2.45497,2.45525,54500000.0
2007-01-29 17:58:00,2.45541,2.45549,2.45528,2.45545,35600000.0
2007-01-29 17:59:00,2.45527,2.45605,2.45527,2.45597,39000000.0
2007-01-29 18:00:00,2.45577,2.456,2.4556,2.45565,40300000.0
2007-01-29 18:01:00,2.45557,2.45576,2.45536,2.45536,392799998.0
2007-01-29 18:02:00,2.45553,2.45583,2.45544,2.4556,312500000.0
2007-01-29 18:03:00,2.45561,2.45591,2.45552,2.45559,406800000.0
2007-01-29 18:04:00,2.45553,2.45581,2.45543,2.45556,348399999.0
2007-01-29 18:05:00,2.45557,2.45572,2.45528,2.45544,207999999.0
2007-01-29 18:06:00,2.4555,2.45591,2.4555,2.45557,408000000.0
2007-01-29 18:07:00,2.45551,2.45574,2.45536,2.45573,393400000.0
2007-01-29 18:08:00,2.45563,2.4557,2.4553,2.45535,473300001.0
2007-01-29 18:09:00,2.45531,2.45567,2.45524,2.45546,256400000.0
2007-01-29 18:10:00,2.45521,2.45562,2.45521,2.45543,286899999.0
2007-01-29 18:11:00,2.45542,2.45566,2.45527,2.45552,310699999.0
2007-01-29 18:12:00,2.4554,2.45597,2.4554,2.45584,203700000.0
2007-01-29 18:13:00,2.4557,2.45589,2.45556,2.45556,138900000.0
2007-01-29 18:14:00,2.45571,2.456,2.45552,2.4556,330300000.0
2007-01-29 18:15:00,2.45562,2.45602,2.45561,2.45567,328200000.0
2007-01-29 18:16:00,2.45607,2.45622,2.45577,2.45603,339500000.0
2007-01-29 18:17:00,2.45608,2.45617,2.45579,2.45589,192700000.0
2007-01-29 18:18:00,2.45597,2.45628,2.45597,2.45614,204899998.0
2007-01-29 18:19:00,2.45606,2.45622,2.45588,2.456,252500000.0
2007-01-29 18:20:00,2.45599,2.45621,2.45595,2.45608,174100000.0
2007-01-29 18:21:00,2.45611,2.45633,2.45602,2.45607,251599999.0
2007-01-29 18:22:00,2.45605,2.45631,2.45599,2.45617,273300001.0
2007-01-29 18:23:00,2.45613,2.45623,2.45574,2.4561,314300000.0
2007-01-29 18:24:00,2.45604,2.45606,2.45559,2.45575,392500000.0
2007-01-29 18:25:00,2.45577,2.45582,2.45542,2.45577,309600001.0
2007-01-29 18:26:00,2.45577,2.45606,2.45556,2.45558,317700000.0
2007-01-29 18:27:00,2.45554,2.45582,2.45552,2.4558,303800001.0
2007-01-29 18:28:00,2.45578,2.45578,2.45535,2.45545,210300000.0
2007-01-29 18:29:00,2.4554,2.45564,2.45533,2.45553,195900000.0
2007-01-29 18:30:00,2.45559,2.45573,2.45545,2.45552,275900000.0
2007-01-29 18:31:00,2.4557,2.4557,2.45533,2.45533,235800000.0
2007-01-29 18:32:00,2.45539,2.45572,2.45539,2.45551,152000000.0
2007-01-29 18:33:00,2.4556,2.4558,2.45553,2.45568,300100000.0
2007-01-29 18:34:00,2.45576,2.4558,2.45548,2.45565,423400001.0
2007-01-29 18:35:00,2.45559,2.4557,2.45546,2.45565,161500000.0
2007-01-29 18:36:00,2.45558,2.4556,2.45546,2.45549,86600000.0
2007-01-29 18:37:00,2.45548,2.45553,2.45532,2.45543,93600000.0
2007-01-29 18:38:00,2.45548,2.45561,2.45547,2.45547,72700000.0
2007-01-29 18:39:00,2.45539,2.45575,2.45538,2.45538,171899999.0
2007-01-29 18:40:00,2.45536,2.45552,2.45521,2.45531,233900000.0
2007-01-29 18:41:00,2.45521,2.45542,2.45514,2.45519,133600000.0
2007-01-29 18:42:00,2.45521,2.45536,2.45499,2.45524,107800000.0
2007-01-29 18:43:00,2.45521,2.45524,2.45512,2.45522,75200000.0
2007-01-29 18:44:00,2.45537,2.45546,2.45529,2.45538,114200000.0
2007-01-29 18:45:00,2.45544,2.45544,2.45532,2.45532,79100000.0
2007-01-29 18:46:00,2.45533,2.45536,2.45524,2.45524,27700000.0
2007-01-29 18:47:00,2.45523,2.45552,2.45523,2.45552,23400000.0
2007-01-29 18:48:00,2.45538,2.45539,2.45525,2.45533,114000000.0
2007-01-29 18:49:00,2.45543,2.45552,2.45521,2.45552,37400000.0
2007-01-29 18:50:00,2.45553,2.45553,2.45524,2.45531,30400000.0
2007-01-29 18:51:00,2.45527,2.45556,2.4551,2.4551,172300000.0
2007-01-29 18:52:00,2.45508,2.4552,2.455,2.455,146200000.0
2007-01-29 18:53:00,2.45505,2.45548,2.45505,2.45534,168299999.0
2007-01-29 18:54:00,2.45532,2.45554,2.45532,2.45535,116500000.0
2007-01-29 18:55:00,2.45519,2.45538,2.45494,2.45508,134000000.0
2007-01-29 18:56:00,2.45517,2.45532,2.45516,2.45516,36100000.0
2007-01-29 18:57:00,2.45503,2.45503,2.45424,2.45424,76400000.0
2007-01-29 18:58:00,2.45416,2.45438,2.45413,2.45418,239100000.0
2007-01-29 18:59:00,2.45424,2.45438,2.45414,2.4543,196700000.0
2007-01-29 19:00:00,2.45426,2.45426,2.45399,2.45416,75800000.0
2007-01-29 19:01:00,2.45371,2.45371,2.45328,2.45328,17600000.0
2007-01-29 19:02:00,2.45337,2.454,2.45337,2.454,202200000.0
2007-01-29 19:03:00,2.454,2.45454,2.45395,2.45427,91300000.0
2007-01-29 19:04:00,2.45442,2.4545,2.45441,2.45449,29800000.0
2007-01-29 19:05:00,2.45438,2.4546,2.45418,2.45425,58100000.0
2007-01-29 19:06:00,2.45399,2.45429,2.4539,2.4539,222300001.0
2007-01-29 19:07:00,2.4539,2.45406,2.45363,2.45369,147200000.0
2007-01-29 19:08:00,2.45376,2.45405,2.45357,2.4539,183900000.0
2007-01-29 19:09:00,2.45383,2.45409,2.45382,2.45388,154000000.0
2007-01-29 19:10:00,2.45385,2.45411,2.45363,2.45363,78500000.0
2007-01-29 19:11:00,2.45355,2.45358,2.45335,2.45339,72900000.0
2007-01-29 19:12:00,2.45341,2.45368,2.45341,2.45365,25600000.0
2007-01-29 19:13:00,2.45365,2.45379,2.45344,2.4537,144100000.0
2007-01-29 19:14:00,2.45385,2.45392,2.45369,2.45377,114300000.0
2007-01-29 19:15:00,2.45374,2.45406,2.45371,2.45377,118500000.0
2007-01-29 19:16:00,2.45412,2.45454,2.45412,2.45452,26800000.0
2007-01-29 19:17:00,2.45469,2.45473,2.45447,2.45472,76300000.0
2007-01-29 19:18:00,2.45493,2.45553,2.45493,2.45552,106000000.0
2007-01-29 19:19:00,2.45557,2.45576,2.45521,2.45547,83400000.0
2007-01-29 19:20:00,2.4555,2.45552,2.45515,2.45515,164599998.0
2007-01-29 19:21:00,2.455,2.45512,2.45474,2.45488,102800000.0
2007-01-29 19:22:00,2.45487,2.45511,2.45474,2.45498,75700000.0
2007-01-29 19:23:00,2.45478,2.4552,2.45476,2.45501,138400000.0
2007-01-29 19:24:00,2.45512,2.45517,2.45485,2.45508,80600000.0
2007-01-29 19:25:00,2.45498,2.45498,2.45455,2.4546,87400000.0
2007-01-29 19:26:00,2.45465,2.45495,2.45465,2.4549,111900000.0
2007-01-29 19:27:00,2.45494,2.45519,2.45494,2.45516,139800000.0
2007-01-29 19:28:00,2.45523,2.45529,2.455,2.455,71800000.0
2007-01-29 19:29:00,2.45499,2.45517,2.45491,2.45494,106900000.0
2007-01-29 19:30:00,2.45493,2.45508,2.45461,2.45474,186699999.0
2007-01-29 19:31:00,2.45466,2.45488,2.45459,2.45488,76700000.0
2007-01-29 19:32:00,2.45498,2.45539,2.45498,2.45514,122100000.0
2007-01-29 19:33:00,2.45508,2.45513,2.45494,2.45494,73799999.0
2007-01-29 19:34:00,2.45511,2.45511,2.45485,2.45493,143100000.0
2007-01-29 19:35:00,2.45475,2.45513,2.45475,2.45504,148500000.0
2007-01-29 19:36:00,2.45502,2.45511,2.4549,2.45508,127900000.0
2007-01-29 19:37:00,2.4552,2.45534,2.45511,2.45519,40800000.0
2007-01-29 19:38:00,2.45505,2.45525,2.45502,2.45518,15000000.0
2007-01-29 19:39:00,2.45511,2.45511,2.4549,2.45501,67300000.0
2007-01-29 19:40:00,2.45513,2.4553,2.45513,2.45518,72600000.0
2007-01-29 19:41:00,2.45522,2.45525,2.45493,2.45495,84800000.0
2007-01-29 19:42:00,2.45513,2.45535,2.45502,2.45512,86800000.0
2007-01-29 19:43:00,2.45526,2.45555,2.45526,2.45555,29400000.0
2007-01-29 19:44:00,2.45561,2.4557,2.45556,2.45559,76500000.0
2007-01-29 19:45:00,2.45553,2.45562,2.45543,2.45556,29400000.0
2007-01-29 19:46:00,2.45554,2.45568,2.45539,2.45542,105000000.0
2007-01-29 19:47:00,2.45531,2.45579,2.45531,2.45579,24800000.0
2007-01-29 19:48:00,2.45582,2.45586,2.45553,2.45553,68600000.0
2007-01-29 19:49:00,2.45566,2.45574,2.45544,2.45545,99100000.0
2007-01-29 19:50:00,2.4554,2.45546,2.45533,2.45535,61600000.0
2007-01-29 19:51:00,2.4554,2.45563,2.45536,2.4555,98000000.0
2007-01-29 19:52:00,2.45551,2.45585,2.45551,2.45565,72100000.0
2007-01-29 19:53:00,2.45558,2.45588,2.45558,2.45576,34100000.0
2007-01-29 19:54:00,2.45592,2.45592,2.45575,2.45582,61700000.0
2007-01-29 19:55:00,2.45584,2.45589,2.4558,2.45589,29500000.0
2007-01-29 19:56:00,2.45601,2.45611,2.45596,2.45596,67100000.0
2007-01-29 19:57:00,2.45595,2.45599,2.4558,2.45581,125399998.0
2007-01-29 19:58:00,2.45568,2.45594,2.45567,2.45575,125100000.0
2007-01-29 19:59:00,2.45572,2.45579,2.45552,2.45552,117200000.0
2007-01-29 20:00:00,2.45559,2.45576,2.45543,2.45568,58200000.0
2007-01-29 20:01:00,2.45569,2.4558,2.45554,2.45568,55300000.0
2007-01-29 20:02:00,2.45557,2.45566,2.45538,2.45545,34200000.0
2007-01-29 20:03:00,2.45547,2.4555,2.45541,2.45547,36600000.0
2007-01-29 20:04:00,2.45541,2.45548,2.45532,2.45548,44500000.0
2007-01-29 20:05:00,2.45552,2.45558,2.45548,2.45548,26400000.0
2007-01-29 20:06:00,2.45543,2.45556,2.45538,2.45539,39000000.0
2007-01-29 20:07:00,2.45554,2.45564,2.45541,2.45542,59400000.0
2007-01-29 20:08:00,2.4555,2.4557,2.4555,2.45553,75400000.0
2007-01-29 20:09:00,2.45545,2.45553,2.45545,2.45545,34900000.0
2007-01-29 20:10:00,2.4556,2.4556,2.45542,2.45545,25200000.0
2007-01-29 20:11:00,2.45537,2.45563,2.45537,2.45552,72300001.0
2007-01-29 20:12:00,2.45553,2.45583,2.45553,2.4557,149100000.0
2007-01-29 20:13:00,2.4555,2.45552,2.4553,2.45547,144800000.0
2007-01-29 20:14:00,2.45549,2.45574,2.45545,2.45551,82600000.0
2007-01-29 20:15:00,2.45567,2.45604,2.45567,2.45593,239500001.0
2007-01-29 20:16:00,2.45596,2.45613,2.45588,2.45606,166400000.0
2007-01-29 20:17:00,2.456,2.45606,2.45596,2.45601,34200000.0
2007-01-29 20:18:00,2.4561,2.45622,2.45598,2.45598,62200000.0
2007-01-29 20:19:00,2.45603,2.45615,2.45591,2.45614,142400000.0
2007-01-29 20:20:00,2.45617,2.4564,2.45608,2.4561,249400000.0
2007-01-29 20:21:00,2.45599,2.45611,2.4559,2.45611,92200001.0
2007-01-29 20:22:00,2.45615,2.45628,2.45611,2.45611,114500000.0
2007-01-29 20:23:00,2.45612,2.45647,2.4561,2.45629,180300000.0
2007-01-29 20:24:00,2.45621,2.45621,2.4561,2.45611,65200000.0
2007-01-29 20:25:00,2.45615,2.45667,2.45613,2.45649,174700000.0
2007-01-29 20:26:00,2.45657,2.45681,2.45656,2.45679,129600000.0
2007-01-29 20:27:00,2.45674,2.45677,2.45656,2.45661,110500000.0
2007-01-29 20:28:00,2.45648,2.45663,2.45635,2.45635,192000000.0
2007-01-29 20:29:00,2.45639,2.4565,2.45621,2.45625,161500000.0
2007-01-29 20:30:00,2.45628,2.45661,2.45625,2.45656,377100000.0
2007-01-29 20:31:00,2.45652,2.4567,2.45642,2.45652,202300001.0
2007-01-29 20:32:00,2.4564,2.45647,2.45605,2.45641,333800000.0
2007-01-29 20:33:00,2.45627,2.45631,2.45617,2.4562,79300000.0
2007-01-29 20:34:00,2.45622,2.45641,2.45622,2.45627,72500000.0
2007-01-29 20:35:00,2.45639,2.45649,2.45618,2.45629,70900000.0
2007-01-29 20:36:00,2.45629,2.45635,2.45616,2.45633,63600000.0
2007-01-29 20:37:00,2.45622,2.45638,2.45613,2.45617,109100000.0
2007-01-29 20:38:00,2.45607,2.45618,2.45578,2.45603,143400000.0
2007-01-29 20:39:00,2.45598,2.45598,2.45539,2.45544,114000000.0
2007-01-29 20:40:00,2.45542,2.45562,2.45539,2.4556,127300000.0
2007-01-29 20:41:00,2.4557,2.45577,2.45549,2.45549,135599999.0
2007-01-29 20:42:00,2.45551,2.45577,2.45547,2.45554,64200000.0
2007-01-29 20:43:00,2.45564,2.4557,2.45552,2.45567,73100000.0
2007-01-29 20:44:00,2.45579,2.45591,2.45575,2.45585,208200002.0
2007-01-29 20:45:00,2.45591,2.45599,2.45583,2.45583,51200000.0
2007-01-29 20:46:00,2.45582,2.45593,2.45577,2.45579,33900000.0
2007-01-29 20:47:00,2.45586,2.45593,2.45572,2.45573,159400000.0
2007-01-29 20:48:00,2.45572,2.45599,2.45569,2.45583,239300001.0
2007-01-29 20:49:00,2.45586,2.45609,2.45586,2.45607,102900000.0
2007-01-29 20:50:00,2.45608,2.45622,2.45597,2.45597,133400000.0
2007-01-29 20:51:00,2.45596,2.45609,2.45596,2.45607,83900000.0
2007-01-29 20:52:00,2.45607,2.45622,2.45588,2.4559,128100000.0
2007-01-29 20:53:00,2.45591,2.45602,2.45575,2.45595,175900000.0
2007-01-29 20:54:00,2.45606,2.45622,2.45574,2.45574,211699997.0
2007-01-29 20:55:00,2.4558,2.4558,2.45558,2.45558,34100000.0
2007-01-29 20:56:00,2.45556,2.45583,2.45555,2.45568,254500000.0
2007-01-29 20:57:00,2.45565,2.4558,2.45547,2.45552,307900000.0
2007-01-29 20:58:00,2.45556,2.45582,2.45535,2.45535,186800000.0
2007-01-29 20:59:00,2.45538,2.45554,2.45521,2.45528,224000000.0
2007-01-29 21:00:00,2.45535,2.45546,2.45514,2.45514,215200000.0
2007-01-29 21:01:00,2.45515,2.45538,2.45507,2.4553,315900001.0
2007-01-29 21:02:00,2.45541,2.45548,2.45523,2.4553,96000000.0
2007-01-29 21:03:00,2.45539,2.45559,2.45539,2.45547,95400000.0
2007-01-29 21:04:00,2.45541,2.45543,2.45528,2.45539,59600000.0
2007-01-29 21:05:00,2.45539,2.45546,2.4553,2.45543,80300000.0
2007-01-29 21:06:00,2.45535,2.45551,2.45528,2.45528,55900000.0
2007-01-29 21:07:00,2.45524,2.45549,2.4552,2.45536,37500000.0
2007-01-29 21:08:00,2.45538,2.45557,2.45532,2.45557,46300000.0
2007-01-29 21:09:00,2.45546,2.45558,2.45545,2.45558,44300000.0
2007-01-29 21:10:00,2.45559,2.45559,2.45545,2.45554,95400000.0
2007-01-29 21:11:00,2.45505,2.45545,2.45429,2.45488,149100000.0
2007-01-29 21:12:00,2.4555,2.4555,2.45517,2.45517,32700000.0
2007-01-29 21:13:00,2.4551,2.45532,2.45504,2.45504,129900000.0
2007-01-29 21:14:00,2.45523,2.45533,2.45503,2.45533,137500000.0
2007-01-29 21:15:00,2.45521,2.4554,2.45514,2.45515,155700000.0
2007-01-29 21:16:00,2.45517,2.45532,2.45498,2.45529,79000000.0
2007-01-29 21:17:00,2.45542,2.45542,2.45505,2.45505,140600000.0
2007-01-29 21:18:00,2.45525,2.45529,2.45518,2.45523,120500000.0
2007-01-29 21:19:00,2.45523,2.45543,2.45521,2.4553,84600000.0
2007-01-29 21:20:00,2.45535,2.45545,2.45525,2.45525,263400001.0
2007-01-29 21:21:00,2.45516,2.45524,2.45485,2.45485,260700000.0
2007-01-29 21:22:00,2.45487,2.45499,2.45454,2.45465,142000000.0
2007-01-29 21:23:00,2.45475,2.45482,2.45463,2.45468,99900000.0
2007-01-29 21:24:00,2.4547,2.4548,2.45463,2.4548,87700000.0
2007-01-29 21:25:00,2.45477,2.45482,2.45466,2.45477,62800000.0
2007-01-29 21:26:00,2.45479,2.4548,2.45468,2.4548,33900000.0
2007-01-29 21:27:00,2.45487,2.45501,2.45479,2.455,68200000.0
2007-01-29 21:28:00,2.4551,2.45528,2.45506,2.45514,108700000.0
2007-01-29 21:29:00,2.45517,2.45536,2.45517,2.4553,52200000.0
2007-01-29 21:30:00,2.45544,2.45545,2.45536,2.45545,44500000.0
2007-01-29 21:31:00,2.45539,2.45565,2.45531,2.45536,39400000.0
2007-01-29 21:32:00,2.45546,2.45555,2.45527,2.45529,171100000.0
2007-01-29 21:33:00,2.45516,2.45527,2.45476,2.45483,74300000.0
2007-01-29 21:34:00,2.45488,2.45493,2.45474,2.45481,113500000.0
2007-01-29 21:35:00,2.45496,2.4553,2.45496,2.4553,35600000.0
2007-01-29 21:36:00,2.45539,2.45586,2.45539,2.45567,14900000.0
2007-01-29 21:37:00,2.45568,2.45582,2.45564,2.4558,72500000.0
2007-01-29 21:38:00,2.45578,2.45585,2.45568,2.45582,83700000.0
2007-01-29 21:39:00,2.45582,2.45582,2.45562,2.45571,30500000.0
2007-01-29 21:40:00,2.45586,2.45606,2.45571,2.45606,25100000.0
2007-01-29 21:41:00,2.45605,2.45627,2.45604,2.45624,37500000.0
2007-01-29 21:42:00,2.45621,2.45622,2.45598,2.45602,92700000.0
2007-01-29 21:43:00,2.45589,2.45594,2.45568,2.45578,104200000.0
2007-01-29 21:44:00,2.45588,2.456,2.4557,2.45576,103300000.0
2007-01-29 21:45:00,2.45578,2.45591,2.45573,2.45573,85500000.0
2007-01-29 21:46:00,2.45581,2.45606,2.4558,2.45583,99800000.0
2007-01-29 21:47:00,2.4558,2.45598,2.45565,2.45575,119500000.0
2007-01-29 21:48:00,2.45574,2.45581,2.45569,2.4557,35900000.0
2007-01-29 21:49:00,2.45578,2.45589,2.45566,2.45577,123300000.0
2007-01-29 21:50:00,2.45592,2.45592,2.45569,2.45569,33900000.0
2007-01-29 21:51:00,2.45567,2.45572,2.45551,2.45572,21400000.0
2007-01-29 21:52:00,2.45562,2.45575,2.45555,2.45562,125800000.0
2007-01-29 21:53:00,2.4556,2.45562,2.4554,2.45542,52200000.0
2007-01-29 21:54:00,2.45543,2.45551,2.45535,2.45535,29200000.0
2007-01-29 21:55:00,2.45538,2.45556,2.45533,2.45553,65200000.0
2007-01-29 21:56:00,2.45552,2.45552,2.45532,2.4555,76600000.0
2007-01-29 21:57:00,2.45556,2.45563,2.45556,2.45559,29300000.0
2007-01-29 21:58:00,2.45559,2.45569,2.45544,2.45557,34700000.0
2007-01-29 21:59:00,2.45562,2.45571,2.45551,2.45551,160700001.0
2007-01-29 22:00:00,2.45524,2.45524,2.45485,2.45508,72900000.0
2007-01-29 22:01:00,2.45505,2.45515,2.45505,2.45507,39200000.0
2007-01-29 22:02:00,2.45515,2.45537,2.45512,2.45514,100000001.0
2007-01-29 22:03:00,2.45529,2.45537,2.45529,2.45534,26800000.0
2007-01-29 22:04:00,2.45537,2.45545,2.45526,2.45527,86900001.0
2007-01-29 22:05:00,2.45522,2.45532,2.45516,2.45516,63200000.0
2007-01-29 22:06:00,2.45523,2.4554,2.45522,2.45522,21100000.0
2007-01-29 22:07:00,2.45525,2.45526,2.45517,2.45522,25600000.0
2007-01-29 22:08:00,2.45527,2.45538,2.45526,2.45526,25000000.0
2007-01-29 22:09:00,2.45521,2.45531,2.45509,2.45517,49800000.0
2007-01-29 22:10:00,2.45525,2.45528,2.45514,2.45524,27900000.0
2007-01-29 22:11:00,2.45522,2.45525,2.45512,2.4552,17800000.0
2007-01-29 22:12:00,2.4552,2.4552,2.45499,2.45501,83300000.0
2007-01-29 22:13:00,2.45498,2.45502,2.45494,2.45494,34700000.0
2007-01-29 22:14:00,2.45497,2.45507,2.45493,2.45497,32700000.0
2007-01-29 22:15:00,2.45494,2.45523,2.45494,2.45504,125199999.0
2007-01-29 22:16:00,2.45505,2.4552,2.45489,2.45492,121300000.0
2007-01-29 22:17:00,2.45506,2.45506,2.45502,2.45502,7000000.0
2007-01-29 22:18:00,2.45517,2.45525,2.45517,2.4552,17400000.0
2007-01-29 22:19:00,2.45516,2.45525,2.45508,2.45519,44200000.0
2007-01-29 22:20:00,2.45526,2.45534,2.45525,2.45525,23600000.0
2007-01-29 22:21:00,2.4553,2.45535,2.45525,2.45535,45900000.0
2007-01-29 22:22:00,2.45532,2.45547,2.45524,2.45527,93400000.0
2007-01-29 22:23:00,2.45523,2.4554,2.45523,2.45535,61800000.0
2007-01-29 22:24:00,2.45537,2.45545,2.45537,2.45543,14800000.0
2007-01-29 22:25:00,2.45553,2.45554,2.45529,2.4553,67700000.0
2007-01-29 22:26:00,2.45526,2.45526,2.4551,2.45512,15100000.0
2007-01-29 22:27:00,2.45518,2.45535,2.45518,2.4553,21700000.0
2007-01-29 22:28:00,2.45532,2.45544,2.45519,2.45519,42100000.0
2007-01-29 22:29:00,2.45506,2.45515,2.45498,2.45512,156300000.0
2007-01-29 22:30:00,2.45512,2.45548,2.45501,2.45524,133900000.0
2007-01-29 22:31:00,2.45532,2.45532,2.45516,2.45516,20800000.0
2007-01-29 22:32:00,2.45522,2.45538,2.45518,2.45538,40000000.0
2007-01-29 22:33:00,2.4554,2.4554,2.45528,2.45534,36300000.0
2007-01-29 22:34:00,2.45529,2.45533,2.4551,2.45518,55500000.0
2007-01-29 22:35:00,2.45511,2.45526,2.45511,2.4552,36100000.0
2007-01-29 22:36:00,2.45522,2.45525,2.45511,2.4552,29900000.0
2007-01-29 22:37:00,2.45531,2.45547,2.45525,2.45534,30400000.0
2007-01-29 22:38:00,2.45548,2.45572,2.45548,2.45557,53800000.0
2007-01-29 22:39:00,2.45541,2.45557,2.45538,2.45553,40300000.0
2007-01-29 22:40:00,2.45551,2.45575,2.45539,2.4555,27900000.0
2007-01-29 22:41:00,2.4553,2.45532,2.4552,2.45528,49100000.0
2007-01-29 22:42:00,2.45542,2.45542,2.45527,2.45527,43300000.0
2007-01-29 22:43:00,2.45532,2.45545,2.45525,2.45527,110400000.0
2007-01-29 22:44:00,2.45525,2.45549,2.45524,2.45549,58200000.0
2007-01-29 22:45:00,2.45565,2.45573,2.45558,2.45558,85500000.0
2007-01-29 22:46:00,2.45561,2.45561,2.45529,2.4554,69300000.0
2007-01-29 22:47:00,2.45547,2.45548,2.4554,2.45545,34500000.0
2007-01-29 22:48:00,2.45546,2.45582,2.45546,2.45574,97700000.0
2007-01-29 22:49:00,2.45586,2.45594,2.45572,2.45585,82800000.0
2007-01-29 22:50:00,2.45565,2.45581,2.45563,2.45568,35900000.0
2007-01-29 22:51:00,2.45566,2.45594,2.45559,2.45561,70300000.0
2007-01-29 22:52:00,2.45554,2.45583,2.45554,2.45568,54800000.0
2007-01-29 22:53:00,2.45563,2.45585,2.45563,2.45573,41300000.0
2007-01-29 22:54:00,2.45568,2.45581,2.4556,2.45581,31900000.0
2007-01-29 22:55:00,2.45578,2.45578,2.45562,2.45574,52000000.0
2007-01-29 22:56:00,2.45584,2.45588,2.45584,2.45585,15200000.0
2007-01-29 22:57:00,2.45602,2.4563,2.45602,2.45628,36500000.0
2007-01-29 22:58:00,2.45608,2.45622,2.45603,2.45603,28300000.0
2007-01-29 22:59:00,2.45593,2.45601,2.45588,2.45601,30200000.0
2007-01-29 23:00:00,2.456,2.45622,2.456,2.45601,27700000.0
2007-01-29 23:01:00,2.45604,2.45619,2.45604,2.45608,24400000.0
2007-01-29 23:02:00,2.4559,2.45596,2.45572,2.45596,31200000.0
2007-01-29 23:03:00,2.45592,2.45592,2.45573,2.45582,23200000.0
2007-01-29 23:04:00,2.45601,2.45608,2.45572,2.45583,47200000.0
2007-01-29 23:05:00,2.45596,2.45596,2.45588,2.45593,9600000.0
2007-01-29 23:06:00,2.45593,2.45597,2.45579,2.45597,16800000.0
2007-01-29 23:07:00,2.45592,2.4561,2.45592,2.45594,43400000.0
2007-01-29 23:08:00,2.45606,2.45616,2.456,2.456,16400000.0
2007-01-29 23:09:00,2.45607,2.45622,2.45595,2.45608,54200000.0
2007-01-29 23:10:00,2.45588,2.45603,2.45588,2.45602,27200000.0
2007-01-29 23:11:00,2.45593,2.45593,2.45568,2.45575,39699999.0
2007-01-29 23:12:00,2.4557,2.45593,2.4557,2.4558,25700000.0
2007-01-29 23:13:00,2.45583,2.45586,2.45574,2.45575,44999999.0
2007-01-29 23:14:00,2.45571,2.45617,2.45571,2.45603,37000000.0
2007-01-29 23:15:00,2.45613,2.4562,2.45613,2.45614,17000000.0
2007-01-29 23:16:00,2.45609,2.45609,2.45591,2.45591,38400000.0
2007-01-29 23:17:00,2.45584,2.45585,2.45579,2.45585,15200000.0
2007-01-29 23:18:00,2.45579,2.45599,2.45562,2.45562,36000000.0
2007-01-29 23:19:00,2.45584,2.45598,2.45579,2.4559,41200000.0
2007-01-29 23:20:00,2.45598,2.45604,2.45585,2.456,17600000.0
2007-01-29 23:21:00,2.45618,2.45618,2.45586,2.45586,34400000.0
2007-01-29 23:22:00,2.45601,2.45601,2.45582,2.45582,41100000.0
2007-01-29 23:23:00,2.45591,2.45624,2.45591,2.45614,44700000.0
2007-01-29 23:24:00,2.45648,2.45688,2.45648,2.45658,20300000.0
2007-01-29 23:25:00,2.45645,2.45645,2.45617,2.45624,39500000.0
2007-01-29 23:26:00,2.45616,2.4565,2.45583,2.45583,19400000.0
2007-01-29 23:27:00,2.45583,2.45615,2.45583,2.45615,10400000.0
2007-01-29 23:28:00,2.45625,2.45637,2.4562,2.45622,35300000.0
2007-01-29 23:29:00,2.4562,2.45638,2.4562,2.45638,48000001.0
2007-01-29 23:30:00,2.45628,2.45634,2.45626,2.45626,13800000.0
2007-01-29 23:31:00,2.45617,2.45623,2.45609,2.45622,20600000.0
2007-01-29 23:32:00,2.45647,2.45702,2.45647,2.45699,22900000.0
2007-01-29 23:33:00,2.45703,2.45719,2.45689,2.45717,39400000.0
2007-01-29 23:34:00,2.45707,2.45707,2.45681,2.45693,50000000.0
2007-01-29 23:35:00,2.45685,2.45705,2.4568,2.45688,44900000.0
2007-01-29 23:36:00,2.4569,2.45697,2.4569,2.45697,10700000.0
2007-01-29 23:37:00,2.45673,2.45674,2.45662,2.45662,19600000.0
2007-01-29 23:38:00,2.45667,2.45684,2.45662,2.45684,33400000.0
2007-01-29 23:39:00,2.45683,2.45691,2.45667,2.45677,29300000.0
2007-01-29 23:40:00,2.45671,2.45693,2.45655,2.45671,46900000.0
2007-01-29 23:41:00,2.45667,2.45667,2.45653,2.45653,33200000.0
2007-01-29 23:42:00,2.45662,2.45674,2.45652,2.45674,23200000.0
2007-01-29 23:43:00,2.45679,2.45679,2.45659,2.45672,15100000.0
2007-01-29 23:44:00,2.45673,2.45681,2.45658,2.45668,30600000.0
2007-01-29 23:45:00,2.45666,2.45678,2.45666,2.45668,25600000.0
2007-01-29 23:46:00,2.45684,2.45692,2.45678,2.45692,48900000.0
2007-01-29 23:47:00,2.4568,2.45693,2.4568,2.45692,5300000.0
2007-01-29 23:48:00,2.45675,2.45699,2.45674,2.45699,51800000.0
2007-01-29 23:49:00,2.45693,2.45693,2.45683,2.45683,33700000.0
2007-01-29 23:50:00,2.45704,2.45704,2.45683,2.45691,32800000.0
2007-01-29 23:51:00,2.45703,2.45703,2.45684,2.45693,46400000.0
2007-01-29 23:52:00,2.45696,2.45706,2.45692,2.45699,39800000.0
2007-01-29 23:53:00,2.4569,2.45708,2.45688,2.45694,44100000.0
2007-01-29 23:54:00,2.45702,2.45703,2.45688,2.45701,24400000.0
2007-01-29 23:55:00,2.45705,2.45724,2.45687,2.45687,26100000.0
2007-01-29 23:56:00,2.45699,2.45705,2.45683,2.45683,26000000.0
2007-01-29 23:57:00,2.45689,2.4569,2.45678,2.45678,38500000.0
2007-01-29 23:58:00,2.45706,2.45736,2.45697,2.45728,38900000.0
2007-01-29 23:59:00,2.45723,2.45742,2.4571,2.45742,30600000.0
2007-01-30 00:00:00,2.45719,2.4573,2.45706,2.45715,28000000.0
2007-01-30 00:01:00,2.45717,2.4576,2.45717,2.45726,24100000.0
2007-01-30 00:02:00,2.45725,2.45726,2.45703,2.45712,55200000.0
2007-01-30 00:03:00,2.45712,2.45746,2.45711,2.45746,14100000.0
2007-01-30 00:04:00,2.45732,2.45732,2.45705,2.45705,13600000.0
2007-01-30 00:05:00,2.45698,2.45716,2.45686,2.45695,34900000.0
2007-01-30 00:06:00,2.45669,2.45697,2.45669,2.45692,47200000.0
2007-01-30 00:07:00,2.45702,2.45716,2.4569,2.45697,21600000.0
2007-01-30 00:08:00,2.45691,2.45691,2.45659,2.45659,29000000.0
2007-01-30 00:09:00,2.45681,2.45692,2.4566,2.45674,39500000.0
2007-01-30 00:10:00,2.45668,2.45674,2.45654,2.45663,34400000.0
2007-01-30 00:11:00,2.45654,2.45663,2.4564,2.4564,40100000.0
2007-01-30 00:12:00,2.45636,2.45636,2.45612,2.45615,26300000.0
2007-01-30 00:13:00,2.45645,2.45645,2.45629,2.45636,17200000.0
2007-01-30 00:14:00,2.45632,2.45632,2.45625,2.45627,24800000.0
2007-01-30 00:15:00,2.45645,2.45653,2.45631,2.45637,32500000.0
2007-01-30 00:16:00,2.45656,2.45664,2.45639,2.45654,30900000.0
2007-01-30 00:17:00,2.4565,2.45674,2.45641,2.45641,47200000.0
2007-01-30 00:18:00,2.4565,2.45656,2.45632,2.45632,45900001.0
2007-01-30 00:19:00,2.45658,2.45687,2.45658,2.4566,18400000.0
2007-01-30 00:20:00,2.45652,2.45659,2.4563,2.4564,37500000.0
2007-01-30 00:21:00,2.45652,2.45684,2.45652,2.45656,28400000.0
2007-01-30 00:22:00,2.45666,2.45666,2.45638,2.45653,36800000.0
2007-01-30 00:23:00,2.45654,2.45659,2.45647,2.45647,57300000.0
2007-01-30 00:24:00,2.45654,2.45654,2.45609,2.45636,28500000.0
2007-01-30 00:25:00,2.45638,2.45638,2.45619,2.45627,43300000.0
2007-01-30 00:26:00,2.45623,2.45632,2.45609,2.45618,65300000.0
2007-01-30 00:27:00,2.4563,2.45666,2.4563,2.45647,34000000.0
2007-01-30 00:28:00,2.45653,2.45653,2.45632,2.45633,28300000.0
2007-01-30 00:29:00,2.45641,2.45656,2.45634,2.45656,72499999.0
2007-01-30 00:30:00,2.45647,2.45647,2.4563,2.45637,54100000.0
2007-01-30 00:31:00,2.45636,2.45674,2.45633,2.45674,41300000.0
2007-01-30 00:32:00,2.45674,2.45689,2.45673,2.45682,33400000.0
2007-01-30 00:33:00,2.45683,2.4569,2.45683,2.45688,16800000.0
2007-01-30 00:34:00,2.45691,2.45737,2.45691,2.45697,35600000.0
2007-01-30 00:35:00,2.45691,2.45691,2.45656,2.45663,42200000.0
2007-01-30 00:36:00,2.45671,2.45694,2.45657,2.45657,25100000.0
2007-01-30 00:37:00,2.45643,2.45707,2.45637,2.45692,65600000.0
2007-01-30 00:38:00,2.457,2.457,2.45685,2.45693,21700000.0
2007-01-30 00:39:00,2.45679,2.45679,2.45646,2.45651,17300000.0
2007-01-30 00:40:00,2.45655,2.45655,2.45643,2.45653,30700000.0
2007-01-30 00:41:00,2.4566,2.4566,2.45624,2.45635,24000000.0
2007-01-30 00:42:00,2.45609,2.45633,2.45595,2.45609,27800000.0
2007-01-30 00:43:00,2.45653,2.45653,2.45633,2.4564,27800000.0
2007-01-30 00:44:00,2.45579,2.45622,2.45577,2.45602,31300000.0
2007-01-30 00:45:00,2.4564,2.4565,2.45635,2.45645,21900000.0
2007-01-30 00:46:00,2.45627,2.45652,2.45627,2.4563,29700000.0
2007-01-30 00:47:00,2.4563,2.45641,2.45613,2.45613,26600000.0
2007-01-30 00:48:00,2.45616,2.45636,2.45606,2.45627,44600000.0
2007-01-30 00:49:00,2.4562,2.45635,2.45605,2.45622,28900000.0
2007-01-30 00:50:00,2.45599,2.45659,2.45594,2.45642,58600000.0
2007-01-30 00:51:00,2.45656,2.45658,2.4563,2.45658,21100000.0
2007-01-30 00:52:00,2.45664,2.45664,2.45624,2.45624,40800000.0
2007-01-30 00:53:00,2.45627,2.45648,2.45613,2.45617,35100000.0
2007-01-30 00:54:00,2.45614,2.45614,2.45607,2.45611,15400000.0
2007-01-30 00:55:00,2.45593,2.45629,2.45593,2.45629,31300000.0
2007-01-30 00:56:00,2.45624,2.45632,2.45595,2.45595,25600000.0
2007-01-30 00:57:00,2.45603,2.45613,2.45598,2.45613,25200000.0
2007-01-30 00:58:00,2.45602,2.45613,2.45592,2.45595,23800000.0
2007-01-30 00:59:00,2.45594,2.45614,2.45594,2.45611,16400000.0
2007-01-30 01:00:00,2.45603,2.45621,2.4559,2.45606,56500000.0
2007-01-30 01:01:00,2.45604,2.45608,2.45587,2.45608,41800000.0
2007-01-30 01:02:00,2.45612,2.45616,2.45588,2.45605,51100000.0
2007-01-30 01:03:00,2.45604,2.45627,2.45598,2.45601,39400000.0
2007-01-30 01:04:00,2.45609,2.45612,2.45577,2.45577,28400000.0
2007-01-30 01:05:00,2.45598,2.45617,2.45598,2.45617,25400000.0
2007-01-30 01:06:00,2.45613,2.4563,2.45608,2.4563,43800000.0
2007-01-30 01:07:00,2.45623,2.4564,2.4562,2.4564,22600000.0
2007-01-30 01:08:00,2.45629,2.45633,2.45624,2.45627,33800000.0
2007-01-30 01:09:00,2.45622,2.45622,2.45592,2.45592,22400000.0
2007-01-30 01:10:00,2.45607,2.45618,2.45595,2.45612,45000001.0
2007-01-30 01:11:00,2.4561,2.45617,2.45608,2.45608,9600000.0
2007-01-30 01:12:00,2.45603,2.45666,2.456,2.45666,47100000.0
2007-01-30 01:13:00,2.45676,2.45688,2.45676,2.45688,14800000.0
2007-01-30 01:14:00,2.45686,2.45691,2.45661,2.45665,29300000.0
2007-01-30 01:15:00,2.45681,2.45681,2.45643,2.45644,32600000.0
2007-01-30 01:16:00,2.45634,2.45634,2.45616,2.4563,38300000.0
2007-01-30 01:17:00,2.45651,2.45665,2.45625,2.45643,68000000.0
2007-01-30 01:18:00,2.45662,2.45672,2.4566,2.4566,17600000.0
2007-01-30 01:19:00,2.45646,2.45655,2.45638,2.45638,17200000.0
2007-01-30 01:20:00,2.45628,2.45649,2.45612,2.45629,49400000.0
2007-01-30 01:21:00,2.45614,2.45614,2.45575,2.45581,25800000.0
2007-01-30 01:22:00,2.45568,2.45568,2.45538,2.45557,38000000.0
2007-01-30 01:23:00,2.45545,2.45551,2.45526,2.45551,14300000.0
2007-01-30 01:24:00,2.45556,2.45556,2.45538,2.45552,12500000.0
2007-01-30 01:25:00,2.45525,2.4553,2.45509,2.45509,33700000.0
2007-01-30 01:26:00,2.45502,2.45511,2.45492,2.45511,18500000.0
2007-01-30 01:27:00,2.45519,2.45552,2.45517,2.45533,48400000.0
2007-01-30 01:28:00,2.45531,2.45571,2.45531,2.45571,22800000.0
2007-01-30 01:29:00,2.45579,2.45579,2.4555,2.45555,25500000.0
2007-01-30 01:30:00,2.45564,2.45575,2.45551,2.45566,39500000.0
2007-01-30 01:31:00,2.45558,2.45567,2.45549,2.45567,26000000.0
2007-01-30 01:32:00,2.45575,2.45575,2.45537,2.45537,43099999.0
2007-01-30 01:33:00,2.45539,2.45557,2.45536,2.45547,49700000.0
2007-01-30 01:34:00,2.45546,2.45573,2.45545,2.45549,50100000.0
2007-01-30 01:35:00,2.45547,2.45547,2.45527,2.45527,12500000.0
2007-01-30 01:36:00,2.4553,2.45571,2.4553,2.45571,6600000.0
2007-01-30 01:37:00,2.45563,2.45584,2.45555,2.45555,42900000.0
2007-01-30 01:38:00,2.4556,2.45565,2.4555,2.45558,32800000.0
2007-01-30 01:39:00,2.45559,2.45603,2.45559,2.45583,42900000.0
2007-01-30 01:40:00,2.4559,2.4559,2.45557,2.45557,33300000.0
2007-01-30 01:41:00,2.45555,2.45555,2.45516,2.45543,40300000.0
2007-01-30 01:42:00,2.4554,2.45562,2.4554,2.45562,32400000.0
2007-01-30 01:43:00,2.45552,2.45552,2.45534,2.45547,67900000.0
2007-01-30 01:44:00,2.45561,2.4557,2.45544,2.45544,14400000.0
2007-01-30 01:45:00,2.45553,2.45565,2.45553,2.45555,16000000.0
2007-01-30 01:46:00,2.45547,2.4557,2.45547,2.45555,27600000.0
2007-01-30 01:47:00,2.45559,2.45587,2.45559,2.45587,12200000.0
2007-01-30 01:48:00,2.456,2.456,2.45567,2.45585,39500000.0
2007-01-30 01:49:00,2.45586,2.45596,2.45573,2.45596,25500000.0
2007-01-30 01:50:00,2.45591,2.45601,2.45547,2.45575,34900000.0
2007-01-30 01:51:00,2.45597,2.45597,2.45556,2.45565,42899999.0
2007-01-30 01:52:00,2.45565,2.45572,2.45553,2.4556,32700000.0
2007-01-30 01:53:00,2.45566,2.45578,2.45533,2.45564,39700000.0
2007-01-30 01:54:00,2.45537,2.45558,2.45537,2.45543,25200000.0
2007-01-30 01:55:00,2.45547,2.45559,2.45547,2.45553,29000000.0
2007-01-30 01:56:00,2.45554,2.45563,2.45554,2.4556,27000000.0
2007-01-30 01:57:00,2.45574,2.45574,2.45552,2.4556,25900000.0
2007-01-30 01:58:00,2.45559,2.45559,2.45551,2.45553,17400000.0
2007-01-30 01:59:00,2.45552,2.45558,2.45543,2.45552,22300000.0
2007-01-30 02:00:00,2.45553,2.45564,2.45545,2.45563,37200000.0
2007-01-30 02:01:00,2.45545,2.45559,2.45544,2.45548,20000000.0
2007-01-30 02:02:00,2.45549,2.45556,2.45546,2.45556,49800000.0
2007-01-30 02:03:00,2.45552,2.45561,2.45545,2.45553,41000000.0
2007-01-30 02:04:00,2.45535,2.45536,2.45522,2.45536,41400000.0
2007-01-30 02:05:00,2.45537,2.45539,2.45512,2.45537,54900000.0
2007-01-30 02:06:00,2.45515,2.45531,2.45491,2.45531,34000000.0
2007-01-30 02:07:00,2.45503,2.45503,2.45463,2.45479,44400000.0
2007-01-30 02:08:00,2.45488,2.45495,2.45482,2.45482,28900000.0
2007-01-30 02:09:00,2.455,2.45511,2.45497,2.45497,24800000.0
2007-01-30 02:10:00,2.45509,2.45509,2.45477,2.45485,46400000.0
2007-01-30 02:11:00,2.45488,2.45517,2.45488,2.45506,43500000.0
2007-01-30 02:12:00,2.45508,2.45552,2.45486,2.45552,39500000.0
2007-01-30 02:13:00,2.45539,2.45539,2.45514,2.45519,33400000.0
2007-01-30 02:14:00,2.4552,2.45553,2.45501,2.45525,35000000.0
2007-01-30 02:15:00,2.4555,2.45577,2.45534,2.45547,35000000.0
2007-01-30 02:16:00,2.45539,2.4555,2.45539,2.45548,14200000.0
2007-01-30 02:17:00,2.4555,2.45561,2.45539,2.4554,45100000.0
2007-01-30 02:18:00,2.45547,2.45584,2.45547,2.45578,44300000.0
2007-01-30 02:19:00,2.45568,2.45586,2.45568,2.45586,11600000.0
2007-01-30 02:20:00,2.45631,2.45644,2.45611,2.45641,22800000.0
2007-01-30 02:21:00,2.45635,2.45635,2.45624,2.4563,19000000.0
2007-01-30 02:22:00,2.45642,2.45642,2.45627,2.45636,30500000.0
2007-01-30 02:23:00,2.45622,2.45632,2.45613,2.45613,20900000.0
2007-01-30 02:24:00,2.45615,2.45615,2.45601,2.45607,16700000.0
2007-01-30 02:25:00,2.45624,2.45643,2.4561,2.45637,21800000.0
2007-01-30 02:26:00,2.45658,2.45658,2.45633,2.45647,46600000.0
2007-01-30 02:27:00,2.45642,2.45648,2.45642,2.45648,11700000.0
2007-01-30 02:28:00,2.45658,2.45686,2.45653,2.45679,33900000.0
2007-01-30 02:29:00,2.45681,2.457,2.4567,2.4567,32500000.0
2007-01-30 02:30:00,2.45673,2.45689,2.45663,2.45663,25700000.0
2007-01-30 02:31:00,2.45647,2.45665,2.45638,2.45665,37900000.0
2007-01-30 02:32:00,2.4566,2.45673,2.45655,2.45664,34700000.0
2007-01-30 02:33:00,2.45682,2.45683,2.45666,2.4567,31400000.0
2007-01-30 02:34:00,2.45683,2.45686,2.45661,2.45665,33700000.0
2007-01-30 02:35:00,2.45654,2.45658,2.45636,2.45642,42900000.0
2007-01-30 02:36:00,2.45679,2.45689,2.45673,2.45676,34800000.0
2007-01-30 02:37:00,2.45676,2.45713,2.45676,2.4571,41500000.0
2007-01-30 02:38:00,2.45715,2.45726,2.45703,2.45703,21600000.0
2007-01-30 02:39:00,2.45693,2.45707,2.45686,2.45687,42600000.0
2007-01-30 02:40:00,2.45684,2.45697,2.45684,2.45697,42200000.0
2007-01-30 02:41:00,2.45686,2.45686,2.45663,2.45673,33000000.0
2007-01-30 02:42:00,2.45666,2.45685,2.45666,2.45683,21400000.0
2007-01-30 02:43:00,2.45699,2.45714,2.45693,2.45707,36800000.0
2007-01-30 02:44:00,2.4572,2.4572,2.45701,2.45713,21200000.0
2007-01-30 02:45:00,2.4572,2.4574,2.45702,2.4571,43200000.0
2007-01-30 02:46:00,2.45678,2.45729,2.45677,2.45722,35400000.0
2007-01-30 02:47:00,2.45719,2.45754,2.45719,2.45742,16600000.0
2007-01-30 02:48:00,2.45739,2.45741,2.45714,2.45714,20500000.0
2007-01-30 02:49:00,2.4571,2.45717,2.45692,2.45693,25000000.0
2007-01-30 02:50:00,2.45699,2.45699,2.45675,2.4569,62800000.0
2007-01-30 02:51:00,2.45703,2.45721,2.45691,2.45705,36200000.0
2007-01-30 02:52:00,2.45696,2.45706,2.45677,2.45705,17100000.0
2007-01-30 02:53:00,2.45712,2.45712,2.45667,2.45692,24800000.0
2007-01-30 02:54:00,2.45685,2.45729,2.45684,2.45719,27700000.0
2007-01-30 02:55:00,2.4574,2.45752,2.4572,2.4572,22600000.0
2007-01-30 02:56:00,2.45711,2.45718,2.45701,2.45715,40100000.0
2007-01-30 02:57:00,2.45721,2.45742,2.4572,2.45722,21100000.0
2007-01-30 02:58:00,2.45719,2.45725,2.45711,2.45723,34600000.0
2007-01-30 02:59:00,2.45746,2.45746,2.45736,2.45737,37200000.0
2007-01-30 03:00:00,2.45731,2.45754,2.45731,2.45735,21600000.0
2007-01-30 03:01:00,2.45719,2.45736,2.45707,2.45736,30200001.0
2007-01-30 03:02:00,2.45733,2.45733,2.45721,2.45721,25900000.0
2007-01-30 03:03:00,2.45711,2.45751,2.45711,2.45747,18400000.0
2007-01-30 03:04:00,2.45758,2.45777,2.45752,2.45777,28700000.0
2007-01-30 03:05:00,2.4575,2.45779,2.45743,2.45778,19900000.0
2007-01-30 03:06:00,2.45777,2.45802,2.45768,2.45802,31300000.0
2007-01-30 03:07:00,2.45797,2.45797,2.45737,2.4575,17600000.0
2007-01-30 03:08:00,2.45772,2.45803,2.45772,2.45774,19000000.0
2007-01-30 03:09:00,2.45763,2.45776,2.45748,2.45751,24700000.0
2007-01-30 03:10:00,2.45754,2.45776,2.45754,2.45765,26200000.0
2007-01-30 03:11:00,2.45761,2.45761,2.45734,2.45739,27400000.0
2007-01-30 03:12:00,2.45721,2.45745,2.45721,2.4574,30000000.0
2007-01-30 03:13:00,2.45736,2.45738,2.45729,2.45738,28600000.0
2007-01-30 03:14:00,2.45727,2.45737,2.45717,2.45737,49000000.0
2007-01-30 03:15:00,2.45733,2.45748,2.45731,2.45731,25000000.0
2007-01-30 03:16:00,2.45738,2.45752,2.4573,2.45737,37400000.0
2007-01-30 03:17:00,2.45734,2.4576,2.45734,2.45745,27500000.0
2007-01-30 03:18:00,2.45753,2.45753,2.45722,2.45723,30300000.0
2007-01-30 03:19:00,2.45729,2.45737,2.45714,2.45716,28600000.0
2007-01-30 03:20:00,2.4573,2.4573,2.45717,2.45725,28700001.0
2007-01-30 03:21:00,2.45704,2.45734,2.45704,2.45712,27800000.0
2007-01-30 03:22:00,2.45722,2.45725,2.45703,2.45711,29000000.0
2007-01-30 03:23:00,2.45713,2.45734,2.45711,2.45731,33600000.0
2007-01-30 03:24:00,2.45734,2.45734,2.45707,2.45715,32000000.0
2007-01-30 03:25:00,2.45716,2.45731,2.45711,2.45713,43900000.0
2007-01-30 03:26:00,2.45716,2.45732,2.45713,2.45731,28900000.0
2007-01-30 03:27:00,2.45723,2.4574,2.45714,2.4574,31600000.0
2007-01-30 03:28:00,2.45749,2.45749,2.45729,2.45746,13200000.0
2007-01-30 03:29:00,2.45746,2.45748,2.45743,2.45748,8600000.0
2007-01-30 03:30:00,2.45753,2.45753,2.45741,2.45743,13300000.0
2007-01-30 03:31:00,2.45675,2.4573,2.45674,2.45725,27300000.0
2007-01-30 03:32:00,2.45742,2.45754,2.45734,2.45734,28000000.0
2007-01-30 03:33:00,2.4574,2.45762,2.45738,2.4575,33100000.0
2007-01-30 03:34:00,2.45746,2.45754,2.4574,2.45752,42000000.0
2007-01-30 03:35:00,2.45744,2.45754,2.45744,2.45754,9600000.0
2007-01-30 03:36:00,2.4576,2.45771,2.45748,2.45748,47200000.0
2007-01-30 03:37:00,2.45747,2.45762,2.45745,2.45754,41400000.0
2007-01-30 03:38:00,2.45752,2.45769,2.45741,2.45748,24500000.0
2007-01-30 03:39:00,2.4573,2.4573,2.45718,2.45718,19100000.0
2007-01-30 03:40:00,2.45728,2.45751,2.45728,2.45735,38000000.0
2007-01-30 03:41:00,2.45748,2.45752,2.45727,2.4575,27100000.0
2007-01-30 03:42:00,2.45742,2.45765,2.45735,2.4575,41000000.0
2007-01-30 03:43:00,2.45759,2.45771,2.4573,2.4573,20000000.0
2007-01-30 03:44:00,2.45725,2.4575,2.45725,2.45743,29800000.0
2007-01-30 03:45:00,2.45735,2.4574,2.45727,2.4573,22200000.0
2007-01-30 03:46:00,2.45737,2.45743,2.4572,2.4572,26400000.0
2007-01-30 03:47:00,2.45725,2.45743,2.45716,2.45738,29600000.0
2007-01-30 03:48:00,2.45768,2.45834,2.45734,2.45834,51100000.0
2007-01-30 03:49:00,2.45824,2.45824,2.45781,2.45782,15600000.0
2007-01-30 03:50:00,2.45789,2.45789,2.45778,2.45778,15900000.0
2007-01-30 03:51:00,2.45799,2.45799,2.4577,2.45785,27100000.0
2007-01-30 03:52:00,2.45798,2.45798,2.45776,2.45776,40500000.0
2007-01-30 03:53:00,2.45772,2.45783,2.45772,2.45783,41000000.0
2007-01-30 03:54:00,2.45777,2.45792,2.45766,2.4579,28800000.0
2007-01-30 03:55:00,2.45798,2.45843,2.45796,2.45808,30800000.0
2007-01-30 03:56:00,2.45807,2.45808,2.45782,2.45782,31400000.0
2007-01-30 03:57:00,2.45785,2.45816,2.45785,2.45791,35800000.0
2007-01-30 03:58:00,2.45795,2.45823,2.45784,2.45823,18400000.0
2007-01-30 03:59:00,2.45818,2.45819,2.45795,2.45819,30900000.0
2007-01-30 04:00:00,2.45813,2.45813,2.45797,2.45808,27200000.0
2007-01-30 04:01:00,2.45804,2.45822,2.45796,2.4581,23700000.0
2007-01-30 04:02:00,2.45813,2.45828,2.45809,2.45809,21400000.0
2007-01-30 04:03:00,2.45797,2.4581,2.4579,2.4579,79000000.0
2007-01-30 04:04:00,2.45799,2.45817,2.45799,2.45817,22400000.0
2007-01-30 04:05:00,2.45801,2.45803,2.45785,2.45795,20200000.0
2007-01-30 04:06:00,2.45786,2.45813,2.45781,2.45804,23800000.0
2007-01-30 04:07:00,2.45808,2.45836,2.45784,2.45784,33400000.0
2007-01-30 04:08:00,2.45766,2.458,2.45764,2.45779,42900000.0
2007-01-30 04:09:00,2.45771,2.45801,2.45771,2.45793,45800000.0
2007-01-30 04:10:00,2.45792,2.45813,2.45788,2.45798,31400000.0
2007-01-30 04:11:00,2.45796,2.4581,2.45796,2.45802,29400000.0
2007-01-30 04:12:00,2.45793,2.45814,2.45793,2.4581,30900000.0
2007-01-30 04:13:00,2.45788,2.45802,2.45788,2.45802,7200000.0
2007-01-30 04:14:00,2.4579,2.458,2.4579,2.458,5300000.0
2007-01-30 04:15:00,2.45776,2.458,2.45776,2.45789,28900000.0
2007-01-30 04:16:00,2.45801,2.45814,2.45791,2.45796,16800000.0
2007-01-30 04:17:00,2.45797,2.45797,2.45783,2.45783,16800000.0
2007-01-30 04:18:00,2.45795,2.45808,2.45779,2.45789,35300000.0
2007-01-30 04:19:00,2.4578,2.45781,2.45768,2.4577,15800000.0
2007-01-30 04:20:00,2.45779,2.45796,2.45778,2.45778,34600000.0
2007-01-30 04:21:00,2.4577,2.45795,2.4576,2.45795,38100000.0
2007-01-30 04:22:00,2.4579,2.4579,2.45784,2.45788,12400000.0
2007-01-30 04:23:00,2.45774,2.45789,2.45771,2.45772,35400000.0
2007-01-30 04:24:00,2.45769,2.45775,2.45754,2.45754,52600000.0
2007-01-30 04:25:00,2.45769,2.45775,2.45752,2.45752,29400000.0
2007-01-30 04:26:00,2.45761,2.45761,2.45746,2.4575,21600000.0
2007-01-30 04:27:00,2.45763,2.4577,2.45736,2.45762,53400000.0
2007-01-30 04:28:00,2.45764,2.45778,2.45743,2.45743,47900000.0
2007-01-30 04:29:00,2.45761,2.45767,2.45754,2.45767,27400000.0
2007-01-30 04:30:00,2.4577,2.45772,2.45752,2.45755,38400000.0
2007-01-30 04:31:00,2.4576,2.45773,2.4576,2.4576,25200000.0
2007-01-30 04:32:00,2.45763,2.45778,2.45763,2.45778,21700000.0
2007-01-30 04:33:00,2.45765,2.45793,2.45748,2.45769,58800000.0
2007-01-30 04:34:00,2.45766,2.45788,2.45766,2.45788,38800000.0
2007-01-30 04:35:00,2.458,2.45808,2.45782,2.45789,21000000.0
2007-01-30 04:36:00,2.45804,2.45804,2.45787,2.458,24900000.0
2007-01-30 04:37:00,2.45798,2.45815,2.45793,2.45793,32200000.0
2007-01-30 04:38:00,2.45791,2.45791,2.45787,2.45787,8800000.0
2007-01-30 04:39:00,2.45768,2.458,2.45768,2.45779,53100000.0
2007-01-30 04:40:00,2.45771,2.45794,2.45771,2.4578,30900000.0
2007-01-30 04:41:00,2.45771,2.45793,2.45768,2.45793,28300000.0
2007-01-30 04:42:00,2.45787,2.458,2.45775,2.45788,26600000.0
2007-01-30 04:43:00,2.45788,2.45788,2.45772,2.45772,6900000.0
2007-01-30 04:44:00,2.45765,2.45779,2.45759,2.45759,20800000.0
2007-01-30 04:45:00,2.45744,2.45764,2.4574,2.45764,11500000.0
2007-01-30 04:46:00,2.45758,2.45765,2.45742,2.45764,28600000.0
2007-01-30 04:47:00,2.45739,2.45762,2.45732,2.45732,26200000.0
2007-01-30 04:48:00,2.45736,2.45736,2.45713,2.45713,40600000.0
2007-01-30 04:49:00,2.45724,2.45732,2.45715,2.45715,52800001.0
2007-01-30 04:50:00,2.45716,2.4572,2.45711,2.4572,29200000.0
2007-01-30 04:51:00,2.45711,2.45718,2.45702,2.45718,17700000.0
2007-01-30 04:52:00,2.45719,2.45719,2.45704,2.45712,25300000.0
2007-01-30 04:53:00,2.45728,2.45728,2.45717,2.45723,37199999.0
2007-01-30 04:54:00,2.45708,2.45713,2.45697,2.45697,17000000.0
2007-01-30 04:55:00,2.45708,2.45717,2.45701,2.45717,26600000.0
2007-01-30 04:56:00,2.4573,2.4574,2.45722,2.45729,27400000.0
2007-01-30 04:57:00,2.45751,2.45753,2.45739,2.45749,49000000.0
2007-01-30 04:58:00,2.45748,2.45774,2.45748,2.45763,37900000.0
2007-01-30 04:59:00,2.45765,2.45769,2.45743,2.4575,35400000.0
2007-01-30 05:00:00,2.45764,2.45778,2.45762,2.45762,32600000.0
2007-01-30 05:01:00,2.45757,2.45777,2.45757,2.45764,19000000.0
2007-01-30 05:02:00,2.45774,2.4579,2.45765,2.45765,19000000.0
2007-01-30 05:03:00,2.4575,2.45756,2.45745,2.45754,30100000.0
2007-01-30 05:04:00,2.45747,2.45759,2.45733,2.45739,16300000.0
2007-01-30 05:05:00,2.4574,2.45748,2.45739,2.45748,19800000.0
2007-01-30 05:06:00,2.45747,2.45747,2.4574,2.4574,5600000.0
2007-01-30 05:07:00,2.45733,2.45737,2.45729,2.45734,28700000.0
2007-01-30 05:08:00,2.45748,2.45754,2.45734,2.45734,21600000.0
2007-01-30 05:09:00,2.45744,2.45752,2.45736,2.45745,37000000.0
2007-01-30 05:10:00,2.45736,2.45756,2.45722,2.45732,48300000.0
2007-01-30 05:11:00,2.45742,2.45778,2.45731,2.45758,22200000.0
2007-01-30 05:12:00,2.45752,2.45761,2.45738,2.45761,25800000.0
2007-01-30 05:13:00,2.4574,2.45751,2.45722,2.45736,33700000.0
2007-01-30 05:14:00,2.45736,2.45746,2.45736,2.45742,52000000.0
2007-01-30 05:15:00,2.45748,2.45748,2.45747,2.45747,8800000.0
2007-01-30 05:16:00,2.45729,2.45757,2.45729,2.45756,32200000.0
2007-01-30 05:17:00,2.4576,2.4578,2.4576,2.45765,32400000.0
2007-01-30 05:18:00,2.45756,2.45765,2.45737,2.45747,37100000.0
2007-01-30 05:19:00,2.45752,2.45759,2.45744,2.45759,37500000.0
2007-01-30 05:20:00,2.45736,2.4575,2.45729,2.45747,42700000.0
2007-01-30 05:21:00,2.45749,2.45769,2.45749,2.45768,42500000.0
2007-01-30 05:22:00,2.45773,2.45786,2.45746,2.45751,43600000.0
2007-01-30 05:23:00,2.45742,2.4576,2.45735,2.45751,22000000.0
2007-01-30 05:24:00,2.45752,2.45769,2.45752,2.45757,28800000.0
2007-01-30 05:25:00,2.45745,2.45796,2.45742,2.45757,48100000.0
2007-01-30 05:26:00,2.45749,2.45764,2.45748,2.45753,42100000.0
2007-01-30 05:27:00,2.45747,2.45782,2.45747,2.45782,15100000.0
2007-01-30 05:28:00,2.45786,2.45789,2.45769,2.45772,39100000.0
2007-01-30 05:29:00,2.45764,2.45764,2.45743,2.45763,24400000.0
2007-01-30 05:30:00,2.45752,2.45771,2.45744,2.45744,26000000.0
2007-01-30 05:31:00,2.45731,2.45738,2.45731,2.45734,18000000.0
2007-01-30 05:32:00,2.45736,2.45764,2.45736,2.45754,30600000.0
2007-01-30 05:33:00,2.45766,2.45766,2.45756,2.45756,12800000.0
2007-01-30 05:34:00,2.4574,2.45754,2.4573,2.45734,54600000.0
2007-01-30 05:35:00,2.45742,2.45763,2.45742,2.45751,13600000.0
2007-01-30 05:36:00,2.45739,2.45763,2.45739,2.45763,37800000.0
2007-01-30 05:37:00,2.45773,2.45786,2.45773,2.45777,8400000.0
2007-01-30 05:38:00,2.4578,2.4578,2.45756,2.45759,10200000.0
2007-01-30 05:39:00,2.45743,2.45752,2.45734,2.45749,33200000.0
2007-01-30 05:40:00,2.45734,2.4575,2.45717,2.45717,18400000.0
2007-01-30 05:41:00,2.45719,2.45746,2.45719,2.45725,27500000.0
2007-01-30 05:42:00,2.45726,2.45776,2.45726,2.45772,33800000.0
2007-01-30 05:43:00,2.45782,2.45804,2.45781,2.45804,44900000.0
2007-01-30 05:44:00,2.45791,2.45795,2.45772,2.45777,36500000.0
2007-01-30 05:45:00,2.4575,2.4575,2.45713,2.45724,27800000.0
2007-01-30 05:46:00,2.45729,2.4575,2.45729,2.45734,29500000.0
2007-01-30 05:47:00,2.4574,2.45753,2.45734,2.45742,26800000.0
2007-01-30 05:48:00,2.45737,2.45754,2.45728,2.45754,34200000.0
2007-01-30 05:49:00,2.45741,2.45743,2.45724,2.45741,37600000.0
2007-01-30 05:50:00,2.45725,2.4574,2.45725,2.4574,7200000.0
2007-01-30 05:51:00,2.45757,2.4576,2.45749,2.45753,30000000.0
2007-01-30 05:52:00,2.45743,2.45761,2.45741,2.45761,15900000.0
2007-01-30 05:53:00,2.45758,2.45777,2.45758,2.45765,47400000.0
2007-01-30 05:54:00,2.45751,2.4576,2.45741,2.4576,26600000.0
2007-01-30 05:55:00,2.45753,2.45765,2.45753,2.45765,23100000.0
2007-01-30 05:56:00,2.45758,2.45758,2.45743,2.45743,14700000.0
2007-01-30 05:57:00,2.45738,2.45744,2.45718,2.45738,40000000.0
2007-01-30 05:58:00,2.4573,2.45752,2.45729,2.45729,46400000.0
2007-01-30 05:59:00,2.4574,2.4576,2.45733,2.4576,22400000.0
2007-01-30 06:00:00,2.45747,2.45756,2.45734,2.45741,27300000.0
2007-01-30 06:01:00,2.45757,2.4576,2.45741,2.4576,30100000.0
2007-01-30 06:02:00,2.45732,2.45756,2.45732,2.45733,41100000.0
2007-01-30 06:03:00,2.45723,2.4576,2.45723,2.4576,37800000.0
2007-01-30 06:04:00,2.45774,2.45776,2.45774,2.45776,8800000.0
2007-01-30 06:05:00,2.45778,2.45791,2.45776,2.45788,43800001.0
2007-01-30 06:06:00,2.45795,2.4581,2.45781,2.45793,63900000.0
2007-01-30 06:07:00,2.45786,2.45809,2.45786,2.45793,28600000.0
2007-01-30 06:08:00,2.45796,2.45796,2.45759,2.45768,21800000.0
2007-01-30 06:09:00,2.45777,2.45794,2.45767,2.45774,33700000.0
2007-01-30 06:10:00,2.4576,2.45771,2.4575,2.45756,34700000.0
2007-01-30 06:11:00,2.45744,2.45744,2.45723,2.45723,14600000.0
2007-01-30 06:12:00,2.45721,2.45797,2.45721,2.4577,40800000.0
2007-01-30 06:13:00,2.45773,2.4578,2.45773,2.45777,21100000.0
2007-01-30 06:14:00,2.45756,2.45756,2.4572,2.4572,23800000.0
2007-01-30 06:15:00,2.45728,2.4576,2.45728,2.45747,32700000.0
2007-01-30 06:16:00,2.45769,2.45769,2.45732,2.45748,29500000.0
2007-01-30 06:17:00,2.45729,2.45754,2.45729,2.45745,53600000.0
2007-01-30 06:18:00,2.4574,2.45753,2.45725,2.45753,22300000.0
2007-01-30 06:19:00,2.45766,2.45782,2.4576,2.45769,20100000.0
2007-01-30 06:20:00,2.45774,2.45779,2.45755,2.45758,37700000.0
2007-01-30 06:21:00,2.45777,2.45779,2.45753,2.45766,30400000.0
2007-01-30 06:22:00,2.45763,2.45763,2.45748,2.45757,39900000.0
2007-01-30 06:23:00,2.45759,2.45773,2.45759,2.45759,46800000.0
2007-01-30 06:24:00,2.45776,2.45776,2.45762,2.45765,33300001.0
2007-01-30 06:25:00,2.45753,2.45768,2.45745,2.45745,36000000.0
2007-01-30 06:26:00,2.45767,2.45788,2.45767,2.45788,9500000.0
2007-01-30 06:27:00,2.45797,2.45799,2.45774,2.45774,42000001.0
2007-01-30 06:28:00,2.45792,2.45792,2.45782,2.45786,19100000.0
2007-01-30 06:29:00,2.45769,2.45786,2.45754,2.45754,29300000.0
2007-01-30 06:30:00,2.45766,2.45766,2.4575,2.4575,10600000.0
2007-01-30 06:31:00,2.45748,2.45757,2.45735,2.45757,45900000.0
2007-01-30 06:32:00,2.45767,2.45779,2.45742,2.45779,31900000.0
2007-01-30 06:33:00,2.4577,2.45773,2.45758,2.45772,29400000.0
2007-01-30 06:34:00,2.45789,2.45803,2.45789,2.45795,41700000.0
2007-01-30 06:35:00,2.45792,2.45792,2.45778,2.45778,5200000.0
2007-01-30 06:36:00,2.45778,2.45805,2.45777,2.458,42700000.0
2007-01-30 06:37:00,2.45816,2.45816,2.45796,2.45808,32600000.0
2007-01-30 06:38:00,2.45805,2.45812,2.45786,2.45786,62500000.0
2007-01-30 06:39:00,2.45787,2.4581,2.45783,2.45783,41900000.0
2007-01-30 06:40:00,2.4579,2.45794,2.4578,2.45794,28400000.0
2007-01-30 06:41:00,2.45788,2.45788,2.45756,2.45766,14600000.0
2007-01-30 06:42:00,2.45764,2.45776,2.45751,2.45767,23300000.0
2007-01-30 06:43:00,2.45753,2.45759,2.45739,2.4574,24300000.0
2007-01-30 06:44:00,2.4574,2.45757,2.4574,2.45754,14400000.0
2007-01-30 06:45:00,2.45745,2.45763,2.45745,2.45755,35600000.0
2007-01-30 06:46:00,2.45755,2.4576,2.4574,2.45755,24600000.0
2007-01-30 06:47:00,2.45747,2.45761,2.45745,2.45757,33300000.0
2007-01-30 06:48:00,2.4574,2.45754,2.4574,2.45746,25300000.0
2007-01-30 06:49:00,2.4575,2.4575,2.45737,2.45737,12400000.0
2007-01-30 06:50:00,2.45732,2.4575,2.45732,2.45742,20500000.0
2007-01-30 06:51:00,2.45752,2.45755,2.45732,2.4574,27400000.0
2007-01-30 06:52:00,2.45742,2.45758,2.45729,2.45744,35500000.0
2007-01-30 06:53:00,2.45743,2.45758,2.45737,2.45737,28400000.0
2007-01-30 06:54:00,2.45734,2.45737,2.4572,2.45728,58100000.0
2007-01-30 06:55:00,2.45726,2.45728,2.45711,2.45711,21500000.0
2007-01-30 06:56:00,2.45728,2.45736,2.45712,2.45736,25200000.0
2007-01-30 06:57:00,2.45725,2.45725,2.45708,2.45711,32600000.0
2007-01-30 06:58:00,2.45717,2.45745,2.45717,2.45728,46300000.0
2007-01-30 06:59:00,2.45721,2.45737,2.45721,2.45737,10300000.0
2007-01-30 07:00:00,2.45728,2.45757,2.45725,2.45725,29000000.0
2007-01-30 07:01:00,2.45726,2.45726,2.4571,2.45726,32900000.0
2007-01-30 07:02:00,2.45725,2.45742,2.45725,2.45742,29500000.0
2007-01-30 07:03:00,2.45731,2.45742,2.4572,2.45726,28800000.0
2007-01-30 07:04:00,2.4573,2.4574,2.4572,2.45725,57300000.0
2007-01-30 07:05:00,2.45738,2.45743,2.4573,2.45735,22600000.0
2007-01-30 07:06:00,2.45732,2.45748,2.45732,2.45736,27200000.0
2007-01-30 07:07:00,2.45733,2.45749,2.4573,2.4574,26400000.0
2007-01-30 07:08:00,2.45738,2.45748,2.45723,2.45748,28900000.0
2007-01-30 07:09:00,2.45739,2.45749,2.45726,2.45749,23500000.0
2007-01-30 07:10:00,2.45726,2.45755,2.45726,2.4574,27300000.0
2007-01-30 07:11:00,2.45737,2.45752,2.45725,2.4573,46400000.0
2007-01-30 07:12:00,2.45724,2.45746,2.45722,2.45746,24800000.0
2007-01-30 07:13:00,2.45731,2.45758,2.45718,2.45758,45800000.0
2007-01-30 07:14:00,2.45747,2.45754,2.45741,2.45754,32000000.0
2007-01-30 07:15:00,2.45769,2.45769,2.45736,2.45759,34600000.0
2007-01-30 07:16:00,2.4577,2.4578,2.45768,2.4578,13600000.0
2007-01-30 07:17:00,2.45761,2.4577,2.45754,2.4577,32300000.0
2007-01-30 07:18:00,2.45773,2.45795,2.4577,2.45795,25400000.0
2007-01-30 07:19:00,2.45802,2.45803,2.45787,2.458,48600000.0
2007-01-30 07:20:00,2.45788,2.45799,2.45775,2.45796,33900000.0
2007-01-30 07:21:00,2.45801,2.45815,2.458,2.45815,23600000.0
2007-01-30 07:22:00,2.45801,2.45818,2.45797,2.45811,61200000.0
2007-01-30 07:23:00,2.45818,2.45827,2.45804,2.45827,16000000.0
2007-01-30 07:24:00,2.45834,2.45864,2.4581,2.45848,51000000.0
2007-01-30 07:25:00,2.45844,2.45857,2.45829,2.45831,30500000.0
2007-01-30 07:26:00,2.45838,2.45845,2.45826,2.45837,28900000.0
2007-01-30 07:27:00,2.45829,2.45853,2.45825,2.45853,58900000.0
2007-01-30 07:28:00,2.45846,2.45856,2.45836,2.45854,44000000.0
2007-01-30 07:29:00,2.45845,2.45854,2.45843,2.45843,20600000.0
2007-01-30 07:30:00,2.45846,2.45863,2.45836,2.45841,39000000.0
2007-01-30 07:31:00,2.4584,2.45847,2.45837,2.45837,37800000.0
2007-01-30 07:32:00,2.45833,2.45849,2.45819,2.45845,34000000.0
2007-01-30 07:33:00,2.45832,2.45832,2.45796,2.45822,23400000.0
2007-01-30 07:34:00,2.45816,2.45835,2.45795,2.45813,44800000.0
2007-01-30 07:35:00,2.45809,2.45836,2.45805,2.45825,59300000.0
2007-01-30 07:36:00,2.45813,2.45834,2.4581,2.45826,41700000.0
2007-01-30 07:37:00,2.45822,2.4583,2.4581,2.4581,33700000.0
2007-01-30 07:38:00,2.45822,2.4584,2.45822,2.4584,38000000.0
2007-01-30 07:39:00,2.45828,2.45845,2.4582,2.45838,24900000.0
2007-01-30 07:40:00,2.4583,2.45833,2.45813,2.45825,39100000.0
2007-01-30 07:41:00,2.45845,2.45857,2.45814,2.45814,38600000.0
2007-01-30 07:42:00,2.45827,2.45866,2.45827,2.45866,29500000.0
2007-01-30 07:43:00,2.45852,2.45852,2.45836,2.45836,27400000.0
2007-01-30 07:44:00,2.4584,2.45842,2.45829,2.4583,27100000.0
2007-01-30 07:45:00,2.45836,2.45859,2.45836,2.45853,46200000.0
2007-01-30 07:46:00,2.45867,2.45871,2.45845,2.45866,29200000.0
2007-01-30 07:47:00,2.45879,2.45881,2.45859,2.45872,42800000.0
2007-01-30 07:48:00,2.45872,2.45881,2.45857,2.45878,18900000.0
2007-01-30 07:49:00,2.4587,2.45885,2.45842,2.45885,24600000.0
2007-01-30 07:50:00,2.45895,2.45901,2.45883,2.45901,37800000.0
2007-01-30 07:51:00,2.45902,2.4592,2.45872,2.45872,32100000.0
2007-01-30 07:52:00,2.45878,2.45881,2.45861,2.45866,31100000.0
2007-01-30 07:53:00,2.45871,2.45886,2.4587,2.45886,18900000.0
2007-01-30 07:54:00,2.4587,2.45894,2.45856,2.45886,29600000.0
2007-01-30 07:55:00,2.45895,2.4595,2.45882,2.45941,19700000.0
2007-01-30 07:56:00,2.45946,2.46002,2.45937,2.45978,20100000.0
2007-01-30 07:57:00,2.45975,2.45999,2.45955,2.45955,35600000.0
2007-01-30 07:58:00,2.45947,2.45965,2.45936,2.45963,48400000.0
2007-01-30 07:59:00,2.45961,2.45961,2.45924,2.45924,23800000.0
2007-01-30 08:00:00,2.45968,2.45968,2.4594,2.45948,42600000.0
2007-01-30 08:01:00,2.45948,2.45954,2.45938,2.45942,38100000.0
2007-01-30 08:02:00,2.45922,2.45922,2.45913,2.45918,19100000.0
2007-01-30 08:03:00,2.45914,2.45936,2.45904,2.45936,41700000.0
2007-01-30 08:04:00,2.45921,2.45921,2.45891,2.45913,38000000.0
2007-01-30 08:05:00,2.45911,2.45928,2.45895,2.45926,44100000.0
2007-01-30 08:06:00,2.45909,2.45912,2.45899,2.45907,61200000.0
2007-01-30 08:07:00,2.45906,2.45906,2.45878,2.45883,19000000.0
2007-01-30 08:08:00,2.45882,2.45897,2.4587,2.45897,32200000.0
2007-01-30 08:09:00,2.45898,2.45928,2.45884,2.45895,37500000.0
2007-01-30 08:10:00,2.45878,2.45878,2.45823,2.45838,40700000.0
2007-01-30 08:11:00,2.45834,2.45837,2.45819,2.45837,33200000.0
2007-01-30 08:12:00,2.45852,2.45873,2.45852,2.45869,23500000.0
2007-01-30 08:13:00,2.45873,2.45873,2.45854,2.45858,32400000.0
2007-01-30 08:14:00,2.4588,2.4588,2.45862,2.45862,47100000.0
2007-01-30 08:15:00,2.45873,2.45873,2.45849,2.45863,10000000.0
2007-01-30 08:16:00,2.45871,2.4589,2.45871,2.45885,19100000.0
2007-01-30 08:17:00,2.45877,2.45877,2.45847,2.45861,31200000.0
2007-01-30 08:18:00,2.45857,2.45876,2.45852,2.45863,14000000.0
2007-01-30 08:19:00,2.45862,2.4587,2.45851,2.4587,10000000.0
2007-01-30 08:20:00,2.45857,2.45875,2.45857,2.45875,40800000.0
2007-01-30 08:21:00,2.45851,2.4587,2.45837,2.45868,24500000.0
2007-01-30 08:22:00,2.45849,2.45869,2.45824,2.45865,34400000.0
2007-01-30 08:23:00,2.45878,2.45878,2.4585,2.45862,30599999.0
2007-01-30 08:24:00,2.45855,2.45871,2.45847,2.45848,16200000.0
2007-01-30 08:25:00,2.45842,2.45858,2.45837,2.45852,43400000.0
2007-01-30 08:26:00,2.45853,2.45878,2.45845,2.45859,32700000.0
2007-01-30 08:27:00,2.45859,2.45859,2.45814,2.45823,36299999.0
2007-01-30 08:28:00,2.45821,2.45829,2.45814,2.45814,44100000.0
2007-01-30 08:29:00,2.4581,2.4581,2.45788,2.45803,29700000.0
2007-01-30 08:30:00,2.45786,2.458,2.45768,2.45776,29200000.0
2007-01-30 08:31:00,2.45798,2.45827,2.45785,2.45825,55900000.0
2007-01-30 08:32:00,2.45822,2.45822,2.45802,2.45803,12600000.0
2007-01-30 08:33:00,2.45814,2.45818,2.45801,2.45801,36900000.0
2007-01-30 08:34:00,2.45805,2.45835,2.45805,2.45823,41900000.0
2007-01-30 08:35:00,2.45844,2.45844,2.45817,2.45822,28700000.0
2007-01-30 08:36:00,2.45828,2.45843,2.45821,2.45832,39200000.0
2007-01-30 08:37:00,2.45827,2.45846,2.4581,2.45843,32200000.0
2007-01-30 08:38:00,2.45849,2.4586,2.45841,2.45858,55200000.0
2007-01-30 08:39:00,2.45872,2.45877,2.45852,2.45866,54400000.0
2007-01-30 08:40:00,2.45864,2.4589,2.45864,2.45889,32000000.0
2007-01-30 08:41:00,2.45905,2.45918,2.45886,2.45902,28800000.0
2007-01-30 08:42:00,2.45887,2.45929,2.45887,2.45922,30800000.0
2007-01-30 08:43:00,2.45919,2.45934,2.45908,2.45908,38900000.0
2007-01-30 08:44:00,2.45903,2.45923,2.45899,2.45903,34400000.0
2007-01-30 08:45:00,2.45901,2.4591,2.45893,2.4591,39500000.0
2007-01-30 08:46:00,2.45906,2.45938,2.45906,2.45925,26300000.0
2007-01-30 08:47:00,2.45924,2.45924,2.45904,2.4591,62200000.0
2007-01-30 08:48:00,2.45921,2.45931,2.45915,2.45915,17200000.0
2007-01-30 08:49:00,2.45923,2.45927,2.45917,2.45917,19000000.0
2007-01-30 08:50:00,2.45904,2.45918,2.45901,2.45913,19100000.0
2007-01-30 08:51:00,2.45903,2.45922,2.45895,2.45914,35100000.0
2007-01-30 08:52:00,2.45934,2.45951,2.45915,2.45926,30900000.0
2007-01-30 08:53:00,2.45924,2.45928,2.45912,2.45917,24000000.0
2007-01-30 08:54:00,2.45937,2.45951,2.45917,2.45938,43100000.0
2007-01-30 08:55:00,2.45945,2.45973,2.45945,2.4597,34400000.0
2007-01-30 08:56:00,2.45969,2.45998,2.45969,2.45986,22600000.0
2007-01-30 08:57:00,2.45986,2.45994,2.45962,2.45973,37300000.0
2007-01-30 08:58:00,2.45971,2.45971,2.45944,2.45954,41600000.0
2007-01-30 08:59:00,2.45949,2.4599,2.45949,2.45981,29900000.0
2007-01-30 09:00:00,2.45952,2.45952,2.45911,2.45933,25800000.0
2007-01-30 09:01:00,2.45933,2.45963,2.45909,2.45909,28100000.0
2007-01-30 09:02:00,2.4591,2.45948,2.4591,2.45924,36100000.0
2007-01-30 09:03:00,2.45939,2.45963,2.45939,2.45963,18400000.0
2007-01-30 09:04:00,2.45968,2.45983,2.45954,2.45983,37600000.0
2007-01-30 09:05:00,2.46016,2.46114,2.46016,2.46055,68300001.0
2007-01-30 09:06:00,2.46027,2.46027,2.45995,2.45995,26700000.0
2007-01-30 09:07:00,2.46006,2.46032,2.46006,2.46019,39200000.0
2007-01-30 09:08:00,2.46042,2.46052,2.46016,2.46016,36900000.0
2007-01-30 09:09:00,2.45997,2.46014,2.45981,2.46014,43100000.0
2007-01-30 09:10:00,2.46026,2.4608,2.46014,2.4608,51000000.0
2007-01-30 09:11:00,2.46062,2.46062,2.46041,2.46046,25900000.0
2007-01-30 09:12:00,2.46052,2.46069,2.46043,2.46054,23000000.0
2007-01-30 09:13:00,2.46085,2.46131,2.46085,2.46118,44499999.0
2007-01-30 09:14:00,2.46117,2.46151,2.46117,2.46134,36400000.0
2007-01-30 09:15:00,2.46163,2.46167,2.46123,2.46152,62300000.0
2007-01-30 09:16:00,2.46147,2.46164,2.46137,2.46137,45100000.0
2007-01-30 09:17:00,2.46123,2.46199,2.46123,2.46199,17300000.0
2007-01-30 09:18:00,2.46205,2.46254,2.46189,2.462,35500000.0
2007-01-30 09:19:00,2.46194,2.46254,2.46194,2.46244,30800000.0
2007-01-30 09:20:00,2.46258,2.46289,2.46258,2.46282,19100000.0
2007-01-30 09:21:00,2.46282,2.46282,2.46227,2.46233,22500000.0
2007-01-30 09:22:00,2.46229,2.46258,2.46197,2.46197,67800000.0
2007-01-30 09:23:00,2.46215,2.4623,2.46208,2.46221,24400000.0
2007-01-30 09:24:00,2.4621,2.4624,2.4621,2.4624,59800000.0
2007-01-30 09:25:00,2.46239,2.46277,2.46239,2.46277,18900000.0
2007-01-30 09:26:00,2.46278,2.46278,2.46258,2.46258,20200000.0
2007-01-30 09:27:00,2.46275,2.46282,2.46268,2.4628,19200000.0
2007-01-30 09:28:00,2.46285,2.4632,2.46285,2.4631,12700000.0
2007-01-30 09:29:00,2.46288,2.46307,2.46278,2.46299,31700000.0
2007-01-30 09:30:00,2.46274,2.46302,2.46264,2.4629,49300000.0
2007-01-30 09:31:00,2.46304,2.46319,2.46296,2.46301,66500000.0
2007-01-30 09:32:00,2.46319,2.46393,2.46319,2.46389,68400000.0
2007-01-30 09:33:00,2.46413,2.46413,2.46348,2.46365,42400000.0
2007-01-30 09:34:00,2.46348,2.46375,2.46341,2.46367,40100000.0
2007-01-30 09:35:00,2.4638,2.46385,2.46359,2.46371,26300000.0
2007-01-30 09:36:00,2.46374,2.4638,2.46357,2.46365,63200000.0
2007-01-30 09:37:00,2.4636,2.4636,2.46323,2.46325,31900000.0
2007-01-30 09:38:00,2.46306,2.46306,2.46255,2.46288,19800000.0
2007-01-30 09:39:00,2.46278,2.4628,2.46253,2.4626,41700000.0
2007-01-30 09:40:00,2.46303,2.46334,2.46303,2.46331,23500000.0
2007-01-30 09:41:00,2.46359,2.46377,2.46354,2.46373,41999999.0
2007-01-30 09:42:00,2.46357,2.4637,2.46349,2.46365,54100000.0
2007-01-30 09:43:00,2.46373,2.46407,2.46358,2.46407,34500000.0
2007-01-30 09:44:00,2.46398,2.46433,2.46378,2.46433,31100000.0
2007-01-30 09:45:00,2.46442,2.46479,2.46442,2.46461,43200000.0
2007-01-30 09:46:00,2.46488,2.46559,2.46488,2.46559,18200000.0
2007-01-30 09:47:00,2.46538,2.46578,2.46537,2.46578,17400000.0
2007-01-30 09:48:00,2.4659,2.4659,2.46548,2.46551,56800000.0
2007-01-30 09:49:00,2.46534,2.46534,2.46458,2.46474,20200000.0
2007-01-30 09:50:00,2.46486,2.46517,2.46463,2.46463,29400000.0
2007-01-30 09:51:00,2.4647,2.4647,2.46421,2.46438,34900000.0
2007-01-30 09:52:00,2.46467,2.46467,2.46424,2.4643,30700000.0
2007-01-30 09:53:00,2.46455,2.46504,2.46455,2.46485,36300000.0
2007-01-30 09:54:00,2.46468,2.46506,2.46458,2.46506,31000000.0
2007-01-30 09:55:00,2.46511,2.46511,2.46487,2.46497,15800000.0
2007-01-30 09:56:00,2.46496,2.46505,2.46473,2.46486,32500000.0
2007-01-30 09:57:00,2.46476,2.46482,2.46462,2.46468,42700000.0
2007-01-30 09:58:00,2.46485,2.46498,2.46469,2.46477,48900000.0
2007-01-30 09:59:00,2.46473,2.4648,2.4644,2.46477,26900000.0
2007-01-30 10:00:00,2.46476,2.46495,2.46469,2.46493,35000000.0
2007-01-30 10:01:00,2.4651,2.46517,2.46493,2.46499,39100000.0
2007-01-30 10:02:00,2.46508,2.46546,2.46483,2.46538,28500000.0
2007-01-30 10:03:00,2.46585,2.46604,2.46517,2.46517,23800000.0
2007-01-30 10:04:00,2.46525,2.46548,2.46507,2.46544,44400000.0
2007-01-30 10:05:00,2.46539,2.46566,2.46527,2.46527,29800000.0
2007-01-30 10:06:00,2.46499,2.46499,2.46427,2.46451,39600000.0
2007-01-30 10:07:00,2.46458,2.46473,2.4644,2.4645,39900000.0
2007-01-30 10:08:00,2.46437,2.46462,2.46437,2.46462,27000000.0
2007-01-30 10:09:00,2.46441,2.46458,2.4643,2.46458,29500000.0
2007-01-30 10:10:00,2.46469,2.46471,2.46434,2.46453,29700000.0
2007-01-30 10:11:00,2.46468,2.46505,2.46468,2.46505,31200000.0
2007-01-30 10:12:00,2.46504,2.46507,2.46488,2.46493,55500000.0
2007-01-30 10:13:00,2.46478,2.46522,2.46475,2.46522,30700000.0
2007-01-30 10:14:00,2.46512,2.46526,2.46495,2.46516,34000000.0
2007-01-30 10:15:00,2.4655,2.46582,2.46548,2.4655,37700000.0
2007-01-30 10:16:00,2.46539,2.46558,2.46534,2.46538,39400000.0
2007-01-30 10:17:00,2.46532,2.46539,2.46507,2.46539,52600000.0
2007-01-30 10:18:00,2.46513,2.46525,2.46497,2.46525,33300000.0
2007-01-30 10:19:00,2.46498,2.46529,2.46498,2.4652,45500000.0
2007-01-30 10:20:00,2.4652,2.46532,2.4652,2.46527,29500000.0
2007-01-30 10:21:00,2.46514,2.46515,2.46479,2.46479,17600000.0
2007-01-30 10:22:00,2.46472,2.4651,2.46472,2.46504,51200000.0
2007-01-30 10:23:00,2.46498,2.46506,2.46475,2.4648,36900000.0
2007-01-30 10:24:00,2.46475,2.46514,2.46475,2.46514,42400000.0
2007-01-30 10:25:00,2.46509,2.46512,2.46489,2.46499,25600000.0
2007-01-30 10:26:00,2.46532,2.46574,2.46523,2.46574,47900000.0
2007-01-30 10:27:00,2.46574,2.46608,2.46543,2.46543,45700000.0
2007-01-30 10:28:00,2.4652,2.46536,2.46517,2.46531,35400000.0
2007-01-30 10:29:00,2.46537,2.46616,2.46537,2.46606,37000000.0
2007-01-30 10:30:00,2.46613,2.46617,2.4657,2.46575,44200000.0
2007-01-30 10:31:00,2.46558,2.46591,2.46558,2.46588,23700000.0
2007-01-30 10:32:00,2.46557,2.46577,2.46543,2.46565,31700000.0
2007-01-30 10:33:00,2.46562,2.46606,2.46558,2.46606,29300000.0
2007-01-30 10:34:00,2.46635,2.46639,2.46611,2.46632,32000000.0
2007-01-30 10:35:00,2.46642,2.4665,2.46632,2.46643,30600000.0
2007-01-30 10:36:00,2.46657,2.46667,2.46591,2.46605,38900000.0
2007-01-30 10:37:00,2.46596,2.46618,2.46583,2.46615,27500000.0
2007-01-30 10:38:00,2.46616,2.46616,2.46551,2.46568,19700000.0
2007-01-30 10:39:00,2.46558,2.46589,2.46555,2.46585,26300000.0
2007-01-30 10:40:00,2.46582,2.46582,2.46529,2.46531,42900000.0
2007-01-30 10:41:00,2.46521,2.46551,2.4651,2.46546,51000000.0
2007-01-30 10:42:00,2.46553,2.46556,2.46539,2.4655,54800000.0
2007-01-30 10:43:00,2.4656,2.46588,2.46556,2.46571,21200000.0
2007-01-30 10:44:00,2.46562,2.46583,2.46548,2.4655,45000000.0
2007-01-30 10:45:00,2.4657,2.46597,2.4657,2.46581,32300000.0
2007-01-30 10:46:00,2.46581,2.46581,2.46558,2.46558,45600000.0
2007-01-30 10:47:00,2.46539,2.46539,2.46508,2.46512,29200000.0
2007-01-30 10:48:00,2.46492,2.46492,2.46453,2.46461,41000000.0
2007-01-30 10:49:00,2.4645,2.46472,2.46432,2.46472,35400000.0
2007-01-30 10:50:00,2.46463,2.46472,2.46399,2.46399,44700000.0
2007-01-30 10:51:00,2.46388,2.46411,2.46388,2.46397,24400000.0
2007-01-30 10:52:00,2.46402,2.46409,2.46388,2.46407,35200000.0
2007-01-30 10:53:00,2.46408,2.46434,2.46397,2.46418,25400000.0
2007-01-30 10:54:00,2.46417,2.46424,2.46345,2.46345,26200000.0
2007-01-30 10:55:00,2.46346,2.46346,2.46307,2.46339,67600000.0
2007-01-30 10:56:00,2.46338,2.4636,2.46326,2.46334,36200000.0
2007-01-30 10:57:00,2.46313,2.46323,2.4627,2.46323,49900000.0
2007-01-30 10:58:00,2.46327,2.46372,2.46327,2.46333,41700000.0
2007-01-30 10:59:00,2.46321,2.46396,2.46321,2.46362,55300000.0
2007-01-30 11:00:00,2.46369,2.4644,2.46369,2.46437,22500000.0
2007-01-30 11:01:00,2.46429,2.46469,2.46424,2.46451,38700000.0
2007-01-30 11:02:00,2.46451,2.46468,2.46435,2.46466,44000000.0
2007-01-30 11:03:00,2.46441,2.46441,2.464,2.464,33600000.0
2007-01-30 11:04:00,2.46392,2.4641,2.46386,2.464,38600000.0
2007-01-30 11:05:00,2.46401,2.46413,2.46387,2.46387,34200000.0
2007-01-30 11:06:00,2.46427,2.46435,2.46392,2.46435,25500000.0
2007-01-30 11:07:00,2.46428,2.46515,2.46426,2.46515,37000000.0
2007-01-30 11:08:00,2.46509,2.46509,2.46477,2.46477,27400000.0
2007-01-30 11:09:00,2.46478,2.46499,2.46478,2.46486,35900000.0
2007-01-30 11:10:00,2.46456,2.46484,2.46453,2.4647,23100000.0
2007-01-30 11:11:00,2.46441,2.46469,2.46423,2.46469,28900000.0
2007-01-30 11:12:00,2.46461,2.46473,2.46441,2.46464,33700000.0
2007-01-30 11:13:00,2.46469,2.46484,2.46464,2.46471,25100000.0
2007-01-30 11:14:00,2.46479,2.46479,2.46428,2.46428,51200000.0
2007-01-30 11:15:00,2.46432,2.46456,2.46432,2.46456,37800000.0
2007-01-30 11:16:00,2.46426,2.46466,2.46424,2.46452,37900000.0
2007-01-30 11:17:00,2.46442,2.46469,2.46442,2.46462,19400000.0
2007-01-30 11:18:00,2.46482,2.46498,2.46481,2.46481,20000000.0
2007-01-30 11:19:00,2.46457,2.46457,2.46421,2.46424,14800000.0
2007-01-30 11:20:00,2.46411,2.46423,2.46399,2.46415,59800000.0
2007-01-30 11:21:00,2.46405,2.46418,2.46375,2.46383,23000000.0
2007-01-30 11:22:00,2.46355,2.46372,2.46312,2.46314,22700000.0
2007-01-30 11:23:00,2.46298,2.46308,2.46277,2.46277,48000000.0
2007-01-30 11:24:00,2.46306,2.46322,2.46285,2.46299,35800000.0
2007-01-30 11:25:00,2.46312,2.46334,2.46305,2.46305,36300000.0
2007-01-30 11:26:00,2.46297,2.46297,2.46282,2.46285,20200000.0
2007-01-30 11:27:00,2.46283,2.46283,2.46265,2.46273,23800000.0
2007-01-30 11:28:00,2.46274,2.46289,2.46265,2.46289,29400000.0
2007-01-30 11:29:00,2.46293,2.46308,2.46271,2.46289,33600000.0
2007-01-30 11:30:00,2.46288,2.46288,2.46254,2.46274,37600000.0
2007-01-30 11:31:00,2.46265,2.46289,2.4626,2.46267,38700000.0
2007-01-30 11:32:00,2.46267,2.46277,2.46249,2.46268,23100000.0
2007-01-30 11:33:00,2.46273,2.46312,2.46269,2.46303,58000000.0
2007-01-30 11:34:00,2.46292,2.46292,2.46271,2.46284,36900000.0
2007-01-30 11:35:00,2.46292,2.46294,2.46256,2.46256,26400000.0
2007-01-30 11:36:00,2.46261,2.46277,2.46238,2.46267,38400000.0
2007-01-30 11:37:00,2.46271,2.46273,2.46262,2.46262,33900000.0
2007-01-30 11:38:00,2.46243,2.46274,2.46243,2.46268,37100000.0
2007-01-30 11:39:00,2.46274,2.46278,2.46243,2.4627,41500000.0
2007-01-30 11:40:00,2.46247,2.46259,2.4616,2.4616,30000000.0
2007-01-30 11:41:00,2.46102,2.46102,2.46063,2.46088,26300000.0
2007-01-30 11:42:00,2.4609,2.46115,2.4609,2.46114,53800000.0
2007-01-30 11:43:00,2.46108,2.46123,2.46108,2.4611,29000000.0
2007-01-30 11:44:00,2.46106,2.46124,2.46106,2.46124,27400000.0
2007-01-30 11:45:00,2.46118,2.46127,2.46104,2.46127,26900000.0
2007-01-30 11:46:00,2.46155,2.46182,2.46135,2.46153,35300000.0
2007-01-30 11:47:00,2.46192,2.46193,2.46162,2.46162,26000000.0
2007-01-30 11:48:00,2.46157,2.46178,2.46157,2.46158,42900000.0
2007-01-30 11:49:00,2.46134,2.46134,2.46085,2.46092,33300000.0
2007-01-30 11:50:00,2.46083,2.461,2.46076,2.46091,34000000.0
2007-01-30 11:51:00,2.46117,2.46125,2.46109,2.46112,38700000.0
2007-01-30 11:52:00,2.46112,2.46115,2.461,2.46115,16900000.0
2007-01-30 11:53:00,2.46106,2.46142,2.46106,2.4614,19900000.0
2007-01-30 11:54:00,2.46148,2.46158,2.46131,2.46137,30600000.0
2007-01-30 11:55:00,2.46134,2.46134,2.46111,2.46111,29000000.0
2007-01-30 11:56:00,2.46115,2.46141,2.46111,2.46122,45100000.0
2007-01-30 11:57:00,2.46133,2.46148,2.4612,2.46147,39700000.0
2007-01-30 11:58:00,2.46162,2.46164,2.46141,2.4615,27700000.0
2007-01-30 11:59:00,2.46147,2.46172,2.46129,2.46164,36100000.0
2007-01-30 12:00:00,2.46146,2.46146,2.46096,2.46096,34200000.0
2007-01-30 12:01:00,2.461,2.46135,2.461,2.46123,58100000.0
2007-01-30 12:02:00,2.46111,2.46115,2.46103,2.46112,21600000.0
2007-01-30 12:03:00,2.46113,2.46154,2.46113,2.46132,39000000.0
2007-01-30 12:04:00,2.46117,2.46143,2.46116,2.46119,36700000.0
2007-01-30 12:05:00,2.46132,2.46132,2.46091,2.46105,49400000.0
2007-01-30 12:06:00,2.46128,2.46128,2.46099,2.46124,22600000.0
2007-01-30 12:07:00,2.46129,2.46143,2.46117,2.46133,45600000.0
2007-01-30 12:08:00,2.46139,2.46142,2.46114,2.4612,36000000.0
2007-01-30 12:09:00,2.46131,2.46149,2.46109,2.46122,27900000.0
2007-01-30 12:10:00,2.46123,2.46125,2.46099,2.46117,40600000.0
2007-01-30 12:11:00,2.4612,2.46145,2.46114,2.4613,42300000.0
2007-01-30 12:12:00,2.46118,2.46164,2.46118,2.46164,23900000.0
2007-01-30 12:13:00,2.46158,2.46187,2.46156,2.46172,40000000.0
2007-01-30 12:14:00,2.4619,2.4623,2.4619,2.46207,39800000.0
2007-01-30 12:15:00,2.46209,2.46224,2.462,2.46203,47100000.0
2007-01-30 12:16:00,2.46203,2.46216,2.46193,2.46197,52500000.0
2007-01-30 12:17:00,2.46221,2.46222,2.462,2.46207,41000000.0
2007-01-30 12:18:00,2.46221,2.46227,2.46203,2.46208,51100000.0
2007-01-30 12:19:00,2.46203,2.4627,2.46202,2.46264,38400000.0
2007-01-30 12:20:00,2.4627,2.46291,2.46258,2.46288,27700000.0
2007-01-30 12:21:00,2.46289,2.46325,2.46289,2.46296,28700000.0
2007-01-30 12:22:00,2.46304,2.46318,2.463,2.46305,38800000.0
2007-01-30 12:23:00,2.4631,2.4631,2.46277,2.46295,54700000.0
2007-01-30 12:24:00,2.46282,2.46282,2.46245,2.46251,24800000.0
2007-01-30 12:25:00,2.46262,2.46262,2.4623,2.46239,38400000.0
2007-01-30 12:26:00,2.46243,2.46309,2.46243,2.46305,14500000.0
2007-01-30 12:27:00,2.4633,2.46375,2.4633,2.46339,32200000.0
2007-01-30 12:28:00,2.46326,2.4635,2.46326,2.4635,37500000.0
2007-01-30 12:29:00,2.46351,2.46367,2.46308,2.46308,42200000.0
2007-01-30 12:30:00,2.46314,2.46314,2.46286,2.46297,68199999.0
2007-01-30 12:31:00,2.46292,2.46318,2.4629,2.46297,29500000.0
2007-01-30 12:32:00,2.463,2.46313,2.46267,2.46276,26400000.0
2007-01-30 12:33:00,2.46253,2.46283,2.46253,2.46283,27400000.0
2007-01-30 12:34:00,2.46302,2.46318,2.46269,2.46318,28900000.0
2007-01-30 12:35:00,2.46309,2.46332,2.46272,2.46272,37200000.0
2007-01-30 12:36:00,2.46269,2.46269,2.46253,2.46253,15100000.0
2007-01-30 12:37:00,2.46264,2.46311,2.46264,2.46293,37000000.0
2007-01-30 12:38:00,2.46293,2.46293,2.46271,2.46292,40700000.0
2007-01-30 12:39:00,2.46291,2.46291,2.46255,2.46258,18000000.0
2007-01-30 12:40:00,2.46249,2.46288,2.46249,2.46288,37500000.0
2007-01-30 12:41:00,2.46301,2.46307,2.46278,2.46285,58500000.0
2007-01-30 12:42:00,2.46277,2.46294,2.46264,2.46285,47500000.0
2007-01-30 12:43:00,2.46278,2.46297,2.46278,2.46288,32800000.0
2007-01-30 12:44:00,2.46285,2.46302,2.46272,2.46281,59300000.0
2007-01-30 12:45:00,2.46285,2.46318,2.4627,2.46318,45400000.0
2007-01-30 12:46:00,2.46306,2.4632,2.46288,2.46295,41900000.0
2007-01-30 12:47:00,2.46272,2.46272,2.46233,2.46243,43300000.0
2007-01-30 12:48:00,2.46253,2.46274,2.46243,2.4627,56100000.0
2007-01-30 12:49:00,2.46272,2.46272,2.46244,2.46246,25800000.0
2007-01-30 12:50:00,2.46251,2.46251,2.46197,2.46241,34800000.0
2007-01-30 12:51:00,2.46229,2.46242,2.46199,2.46205,42300000.0
2007-01-30 12:52:00,2.46212,2.46212,2.46148,2.46154,37000000.0
2007-01-30 12:53:00,2.46155,2.46155,2.46137,2.46155,18000000.0
2007-01-30 12:54:00,2.46141,2.46143,2.46131,2.4614,24100000.0
2007-01-30 12:55:00,2.46127,2.4613,2.4611,2.4613,22900000.0
2007-01-30 12:56:00,2.46129,2.46155,2.46112,2.46118,24400000.0
2007-01-30 12:57:00,2.46128,2.46128,2.4611,2.46115,18600000.0
2007-01-30 12:58:00,2.46145,2.46155,2.46123,2.46144,25600000.0
2007-01-30 12:59:00,2.46144,2.46177,2.46144,2.46177,41900000.0
2007-01-30 13:00:00,2.46164,2.46192,2.46158,2.46165,40600000.0
2007-01-30 13:01:00,2.46174,2.462,2.46174,2.46199,42800000.0
2007-01-30 13:02:00,2.46207,2.46209,2.46169,2.46169,45300000.0
2007-01-30 13:03:00,2.46165,2.46198,2.46165,2.46174,46800001.0
2007-01-30 13:04:00,2.46183,2.46186,2.46179,2.46182,47300000.0
2007-01-30 13:05:00,2.46186,2.46186,2.46176,2.46177,26100000.0
2007-01-30 13:06:00,2.46147,2.46166,2.46129,2.46134,25400000.0
2007-01-30 13:07:00,2.46115,2.46124,2.46105,2.46105,54100000.0
2007-01-30 13:08:00,2.46113,2.46125,2.46113,2.46124,14600000.0
2007-01-30 13:09:00,2.46123,2.46138,2.46121,2.46138,22300000.0
2007-01-30 13:10:00,2.46127,2.46135,2.46108,2.46123,35900000.0
2007-01-30 13:11:00,2.46121,2.46121,2.4608,2.46083,14500000.0
2007-01-30 13:12:00,2.46095,2.46129,2.46095,2.46117,32400000.0
2007-01-30 13:13:00,2.46126,2.46146,2.46065,2.46065,44800000.0
2007-01-30 13:14:00,2.4605,2.46089,2.4605,2.46089,43100000.0
2007-01-30 13:15:00,2.4609,2.4611,2.4609,2.4611,39500000.0
2007-01-30 13:16:00,2.46092,2.46117,2.46092,2.46106,26000000.0
2007-01-30 13:17:00,2.4611,2.46128,2.46102,2.46106,32800000.0
2007-01-30 13:18:00,2.46103,2.46118,2.46095,2.46114,41000000.0
2007-01-30 13:19:00,2.46128,2.46131,2.46112,2.46131,37500000.0
2007-01-30 13:20:00,2.46156,2.46256,2.46156,2.46256,40100000.0
2007-01-30 13:21:00,2.46282,2.46282,2.46194,2.46197,33700000.0
2007-01-30 13:22:00,2.4619,2.46192,2.46178,2.46189,36300000.0
2007-01-30 13:23:00,2.46184,2.46184,2.46158,2.46164,21900000.0
2007-01-30 13:24:00,2.46153,2.46186,2.46153,2.46184,31000000.0
2007-01-30 13:25:00,2.46195,2.46221,2.46188,2.46221,21600000.0
2007-01-30 13:26:00,2.46229,2.46232,2.46207,2.46216,39500000.0
2007-01-30 13:27:00,2.46194,2.46212,2.46193,2.46212,29200000.0
2007-01-30 13:28:00,2.46195,2.46195,2.46166,2.46166,32400000.0
2007-01-30 13:29:00,2.46179,2.46185,2.46169,2.46171,37500000.0
2007-01-30 13:30:00,2.46168,2.46187,2.46168,2.46187,4800000.0
2007-01-30 13:31:00,2.46193,2.46234,2.46193,2.46225,27200000.0
2007-01-30 13:32:00,2.46217,2.46217,2.46185,2.46185,30800000.0
2007-01-30 13:33:00,2.46175,2.46204,2.46175,2.46186,29900000.0
2007-01-30 13:34:00,2.46188,2.46209,2.46179,2.46183,23800000.0
2007-01-30 13:35:00,2.46199,2.46235,2.46199,2.4623,56300000.0
2007-01-30 13:36:00,2.46231,2.46236,2.46214,2.46236,48300000.0
2007-01-30 13:37:00,2.46235,2.46258,2.46235,2.46258,10900000.0
2007-01-30 13:38:00,2.46293,2.46293,2.46238,2.46253,44700000.0
2007-01-30 13:39:00,2.46243,2.46245,2.4621,2.46211,49800000.0
2007-01-30 13:40:00,2.46201,2.46214,2.46201,2.4621,51800000.0
2007-01-30 13:41:00,2.46196,2.4621,2.46175,2.4621,48100000.0
2007-01-30 13:42:00,2.46215,2.46231,2.462,2.46216,42300000.0
2007-01-30 13:43:00,2.46202,2.46226,2.462,2.462,39600000.0
2007-01-30 13:44:00,2.46208,2.46225,2.46193,2.46217,43500000.0
2007-01-30 13:45:00,2.46224,2.4624,2.46222,2.46235,27400000.0
2007-01-30 13:46:00,2.46247,2.46268,2.46231,2.46239,38000000.0
2007-01-30 13:47:00,2.46234,2.46268,2.46234,2.46264,36100000.0
2007-01-30 13:48:00,2.46254,2.46262,2.46231,2.46231,41700000.0
2007-01-30 13:49:00,2.4625,2.4625,2.46232,2.46232,37100000.0
2007-01-30 13:50:00,2.46224,2.46235,2.46221,2.4623,42000000.0
2007-01-30 13:51:00,2.46206,2.46228,2.46198,2.46211,36500000.0
2007-01-30 13:52:00,2.46232,2.46237,2.46207,2.46228,43100000.0
2007-01-30 13:53:00,2.46222,2.46229,2.46193,2.46207,50700000.0
2007-01-30 13:54:00,2.46195,2.46195,2.4618,2.46193,21200000.0
2007-01-30 13:55:00,2.46196,2.46231,2.4619,2.46231,37900000.0
2007-01-30 13:56:00,2.46244,2.46248,2.46233,2.46247,28800000.0
2007-01-30 13:57:00,2.46252,2.4627,2.46247,2.4627,44900000.0
2007-01-30 13:58:00,2.46262,2.46284,2.46261,2.46284,47999999.0
2007-01-30 13:59:00,2.46277,2.46305,2.46277,2.463,20400000.0
2007-01-30 14:00:00,2.46287,2.46292,2.46259,2.46263,39500000.0
2007-01-30 14:01:00,2.46253,2.4627,2.46241,2.4627,19700000.0
2007-01-30 14:02:00,2.46257,2.4626,2.46221,2.46238,25300000.0
2007-01-30 14:03:00,2.46256,2.46257,2.46246,2.46256,27100000.0
2007-01-30 14:04:00,2.46255,2.46262,2.4624,2.46262,19900000.0
2007-01-30 14:05:00,2.46251,2.46251,2.46233,2.46241,23600000.0
2007-01-30 14:06:00,2.46248,2.46257,2.46233,2.46233,51900000.0
2007-01-30 14:07:00,2.46244,2.46257,2.46244,2.46253,43300000.0
2007-01-30 14:08:00,2.46266,2.46276,2.46253,2.46257,50900000.0
2007-01-30 14:09:00,2.46261,2.4627,2.46254,2.46263,25600000.0
2007-01-30 14:10:00,2.46259,2.46267,2.46247,2.46258,63400000.0
2007-01-30 14:11:00,2.46262,2.46275,2.4625,2.4625,37100000.0
2007-01-30 14:12:00,2.46293,2.46312,2.46291,2.46306,20000000.0
2007-01-30 14:13:00,2.46323,2.46349,2.4632,2.46337,35900000.0
2007-01-30 14:14:00,2.46351,2.46353,2.4634,2.46348,26900000.0
2007-01-30 14:15:00,2.46335,2.46352,2.46328,2.46352,45400001.0
2007-01-30 14:16:00,2.46328,2.46337,2.46314,2.46325,46000000.0
2007-01-30 14:17:00,2.46304,2.46304,2.46261,2.46267,28900000.0
2007-01-30 14:18:00,2.46252,2.46252,2.46198,2.4621,17600000.0
2007-01-30 14:19:00,2.46218,2.46241,2.4621,2.4621,51300000.0
2007-01-30 14:20:00,2.46215,2.46235,2.4621,2.46223,55700000.0
2007-01-30 14:21:00,2.46211,2.46236,2.46211,2.46214,29800000.0
2007-01-30 14:22:00,2.46229,2.46245,2.46209,2.46214,35000000.0
2007-01-30 14:23:00,2.46202,2.46208,2.46191,2.46208,15600000.0
2007-01-30 14:24:00,2.46208,2.46208,2.46195,2.46199,43400000.0
2007-01-30 14:25:00,2.46181,2.46199,2.46181,2.46194,22000000.0
2007-01-30 14:26:00,2.46172,2.46177,2.46149,2.46171,36500000.0
2007-01-30 14:27:00,2.46169,2.46169,2.46107,2.46125,23600000.0
2007-01-30 14:28:00,2.461,2.461,2.46064,2.46064,13600000.0
2007-01-30 14:29:00,2.46049,2.46049,2.4602,2.4602,30700000.0
2007-01-30 14:30:00,2.46025,2.4605,2.46019,2.46024,48099999.0
2007-01-30 14:31:00,2.46016,2.46039,2.46016,2.46034,42700000.0
2007-01-30 14:32:00,2.46038,2.46052,2.46027,2.46052,31800000.0
2007-01-30 14:33:00,2.46049,2.46067,2.46049,2.46067,44500000.0
2007-01-30 14:34:00,2.46071,2.46092,2.46062,2.46087,40100000.0
2007-01-30 14:35:00,2.46064,2.46064,2.46038,2.46054,26800000.0
2007-01-30 14:36:00,2.46046,2.46065,2.46045,2.46065,19200000.0
2007-01-30 14:37:00,2.46059,2.46068,2.46042,2.46042,23400000.0
2007-01-30 14:38:00,2.46055,2.46066,2.46021,2.46039,48800000.0
2007-01-30 14:39:00,2.46037,2.46054,2.46037,2.46042,43500000.0
2007-01-30 14:40:00,2.46037,2.46037,2.45946,2.4597,40500000.0
2007-01-30 14:41:00,2.45962,2.46003,2.45962,2.45992,33700000.0
2007-01-30 14:42:00,2.46008,2.46019,2.45987,2.45997,43400000.0
2007-01-30 14:43:00,2.45975,2.45983,2.45938,2.45938,56700000.0
2007-01-30 14:44:00,2.45937,2.45968,2.45937,2.45968,9600000.0
2007-01-30 14:45:00,2.45974,2.45974,2.45931,2.45931,41800000.0
2007-01-30 14:46:00,2.45923,2.45937,2.45897,2.45926,16600000.0
2007-01-30 14:47:00,2.45937,2.45952,2.45931,2.4595,27700000.0
2007-01-30 14:48:00,2.45951,2.45978,2.4595,2.45978,18800000.0
2007-01-30 14:49:00,2.45994,2.46015,2.45988,2.45999,25200000.0
2007-01-30 14:50:00,2.45983,2.45997,2.45904,2.45931,21600000.0
2007-01-30 14:51:00,2.45937,2.45939,2.459,2.459,24900000.0
2007-01-30 14:52:00,2.45909,2.45923,2.45837,2.45837,41200000.0
2007-01-30 14:53:00,2.45822,2.45846,2.45822,2.45834,43000000.0
2007-01-30 14:54:00,2.45809,2.45809,2.45743,2.45753,40100000.0
2007-01-30 14:55:00,2.45764,2.458,2.45764,2.458,37500000.0
2007-01-30 14:56:00,2.45777,2.458,2.45777,2.45792,51000000.0
2007-01-30 14:57:00,2.45789,2.45809,2.45776,2.45787,32900000.0
2007-01-30 14:58:00,2.45802,2.45837,2.45801,2.45828,33700000.0
2007-01-30 14:59:00,2.45809,2.45809,2.45777,2.4579,41700000.0
2007-01-30 15:00:00,2.45791,2.45805,2.45764,2.45764,39100000.0
2007-01-30 15:01:00,2.45756,2.45801,2.45756,2.45792,37700000.0
2007-01-30 15:02:00,2.45817,2.45841,2.45817,2.45836,30400000.0
2007-01-30 15:03:00,2.4583,2.4583,2.45806,2.45822,26700000.0
2007-01-30 15:04:00,2.45807,2.45832,2.45801,2.45801,31500000.0
2007-01-30 15:05:00,2.45795,2.45801,2.45784,2.45797,42500000.0
2007-01-30 15:06:00,2.45788,2.45815,2.45777,2.45788,50800000.0
2007-01-30 15:07:00,2.458,2.45818,2.45798,2.45808,28300000.0
2007-01-30 15:08:00,2.45803,2.45803,2.45789,2.45799,26000000.0
2007-01-30 15:09:00,2.4581,2.45819,2.45796,2.45806,28800000.0
2007-01-30 15:10:00,2.45805,2.45813,2.45787,2.45811,23800000.0
2007-01-30 15:11:00,2.45816,2.45827,2.45816,2.45824,26500000.0
2007-01-30 15:12:00,2.45814,2.45847,2.45808,2.4584,27000000.0
2007-01-30 15:13:00,2.45863,2.45869,2.45849,2.45855,23000000.0
2007-01-30 15:14:00,2.45879,2.45888,2.45865,2.45868,25900000.0
2007-01-30 15:15:00,2.45889,2.45889,2.45828,2.45828,30000000.0
2007-01-30 15:16:00,2.45821,2.4583,2.45809,2.45809,29000000.0
2007-01-30 15:17:00,2.45812,2.45815,2.45804,2.45804,21900000.0
2007-01-30 15:18:00,2.45798,2.45814,2.45782,2.45805,69100000.0
2007-01-30 15:19:00,2.45801,2.45809,2.45775,2.45783,34500000.0
2007-01-30 15:20:00,2.4578,2.45793,2.4577,2.45793,39000000.0
2007-01-30 15:21:00,2.45773,2.45773,2.45771,2.45771,7200000.0
2007-01-30 15:22:00,2.4574,2.45769,2.45739,2.4575,30200000.0
2007-01-30 15:23:00,2.45735,2.45766,2.45735,2.45742,22700000.0
2007-01-30 15:24:00,2.45742,2.45757,2.45732,2.45757,37400000.0
2007-01-30 15:25:00,2.45758,2.45764,2.45734,2.45734,33400000.0
2007-01-30 15:26:00,2.45746,2.45764,2.45722,2.45726,34500000.0
2007-01-30 15:27:00,2.45711,2.45755,2.45703,2.45755,24000000.0
2007-01-30 15:28:00,2.4577,2.4577,2.45745,2.4575,59400000.0
2007-01-30 15:29:00,2.45734,2.45734,2.4571,2.45722,18000000.0
2007-01-30 15:30:00,2.45722,2.4574,2.45704,2.45714,25200000.0
2007-01-30 15:31:00,2.45721,2.45733,2.45705,2.45733,49000000.0
2007-01-30 15:32:00,2.45717,2.45717,2.45678,2.45699,32599999.0
2007-01-30 15:33:00,2.45689,2.45695,2.45674,2.45674,56800000.0
2007-01-30 15:34:00,2.45697,2.457,2.45647,2.45647,34300000.0
2007-01-30 15:35:00,2.4563,2.45665,2.4563,2.45639,44300000.0
2007-01-30 15:36:00,2.45627,2.45627,2.45571,2.45571,44100000.0
2007-01-30 15:37:00,2.45582,2.45592,2.45557,2.45592,31400000.0
2007-01-30 15:38:00,2.45619,2.45628,2.45574,2.45598,48100000.0
2007-01-30 15:39:00,2.45613,2.45635,2.4559,2.45615,32800000.0
2007-01-30 15:40:00,2.45626,2.45629,2.45577,2.45577,35200000.0
2007-01-30 15:41:00,2.45568,2.45615,2.45568,2.45594,24000000.0
2007-01-30 15:42:00,2.45582,2.45602,2.45582,2.45599,25400000.0
2007-01-30 15:43:00,2.45597,2.45618,2.45597,2.45597,20600000.0
2007-01-30 15:44:00,2.45576,2.4561,2.45576,2.45592,38800000.0
2007-01-30 15:45:00,2.45605,2.45635,2.45603,2.45604,41700000.0
2007-01-30 15:46:00,2.45606,2.45618,2.45592,2.45592,34100000.0
2007-01-30 15:47:00,2.45595,2.45621,2.45589,2.45597,25600000.0
2007-01-30 15:48:00,2.45592,2.45595,2.45568,2.45577,41100000.0
2007-01-30 15:49:00,2.45576,2.45576,2.45539,2.45539,40800000.0
2007-01-30 15:50:00,2.45529,2.45557,2.45529,2.4554,42900000.0
2007-01-30 15:51:00,2.45526,2.45527,2.45506,2.45506,32300000.0
2007-01-30 15:52:00,2.45514,2.45561,2.45514,2.45561,33600000.0
2007-01-30 15:53:00,2.45539,2.45579,2.45539,2.45561,26400000.0
2007-01-30 15:54:00,2.4555,2.4555,2.45534,2.45534,22600000.0
2007-01-30 15:55:00,2.45549,2.45606,2.45549,2.45601,31100000.0
2007-01-30 15:56:00,2.45612,2.45637,2.45608,2.45621,45600000.0
2007-01-30 15:57:00,2.45633,2.45643,2.45614,2.45614,41100000.0
2007-01-30 15:58:00,2.4562,2.45629,2.4562,2.45625,18000000.0
2007-01-30 15:59:00,2.45631,2.45666,2.45623,2.45653,36600000.0
2007-01-30 16:00:00,2.45663,2.45678,2.45653,2.45669,21300000.0
2007-01-30 16:01:00,2.45654,2.45675,2.45648,2.4567,35800000.0
2007-01-30 16:02:00,2.45671,2.45689,2.45671,2.45677,48900000.0
2007-01-30 16:03:00,2.45672,2.45718,2.45667,2.45718,32600000.0
2007-01-30 16:04:00,2.45712,2.4573,2.45705,2.45708,44800000.0
2007-01-30 16:05:00,2.45706,2.4571,2.45667,2.45667,35800000.0
2007-01-30 16:06:00,2.45669,2.45672,2.45643,2.45652,48200000.0
2007-01-30 16:07:00,2.45644,2.45644,2.45631,2.45631,11200000.0
2007-01-30 16:08:00,2.45618,2.4564,2.45616,2.45627,20900000.0
2007-01-30 16:09:00,2.45603,2.45622,2.45596,2.45612,27300000.0
2007-01-30 16:10:00,2.45608,2.45619,2.456,2.45617,25600000.0
2007-01-30 16:11:00,2.45608,2.45637,2.45608,2.45637,59300000.0
2007-01-30 16:12:00,2.45624,2.45646,2.45623,2.45639,33200000.0
2007-01-30 16:13:00,2.45639,2.45674,2.45639,2.45674,28700000.0
2007-01-30 16:14:00,2.45697,2.45697,2.45642,2.45643,49600000.0
2007-01-30 16:15:00,2.45652,2.45657,2.4563,2.45638,39400000.0
2007-01-30 16:16:00,2.45646,2.45646,2.45616,2.45617,18800000.0
2007-01-30 16:17:00,2.45618,2.45649,2.45611,2.45624,30400000.0
2007-01-30 16:18:00,2.45607,2.45621,2.45602,2.45605,21000000.0
2007-01-30 16:19:00,2.45605,2.45628,2.45603,2.45614,19900000.0
2007-01-30 16:20:00,2.45608,2.45608,2.45583,2.45597,23000000.0
2007-01-30 16:21:00,2.4559,2.4561,2.45573,2.45575,49400000.0
2007-01-30 16:22:00,2.45578,2.45601,2.45578,2.4559,28200000.0
2007-01-30 16:23:00,2.45568,2.45595,2.45568,2.45579,40000000.0
2007-01-30 16:24:00,2.45585,2.45585,2.45562,2.45563,32900000.0
2007-01-30 16:25:00,2.45544,2.45556,2.45513,2.45556,22300000.0
2007-01-30 16:26:00,2.45559,2.4556,2.45516,2.45535,20900000.0
2007-01-30 16:27:00,2.45538,2.45541,2.45519,2.45519,26300000.0
2007-01-30 16:28:00,2.45531,2.45531,2.45506,2.45506,28000000.0
2007-01-30 16:29:00,2.45492,2.45527,2.45492,2.45516,28600000.0
2007-01-30 16:30:00,2.45517,2.45536,2.45512,2.45536,52700000.0
2007-01-30 16:31:00,2.45541,2.45596,2.45538,2.45588,51900000.0
2007-01-30 16:32:00,2.4559,2.4559,2.45572,2.45585,45900000.0
2007-01-30 16:33:00,2.45579,2.45579,2.45541,2.4555,31100000.0
2007-01-30 16:34:00,2.45533,2.45554,2.45529,2.45539,40600000.0
2007-01-30 16:35:00,2.45517,2.45555,2.45517,2.45555,31400000.0
2007-01-30 16:36:00,2.45555,2.45567,2.45538,2.45547,51500000.0
2007-01-30 16:37:00,2.45551,2.45567,2.45542,2.45557,22200000.0
2007-01-30 16:38:00,2.45551,2.45565,2.4554,2.45549,21600000.0
2007-01-30 16:39:00,2.45568,2.4557,2.45552,2.45568,41200000.0
2007-01-30 16:40:00,2.45595,2.45612,2.45593,2.45605,23800000.0
2007-01-30 16:41:00,2.45596,2.45596,2.45577,2.45582,58700000.0
2007-01-30 16:42:00,2.45583,2.45586,2.45564,2.45572,41500000.0
2007-01-30 16:43:00,2.45575,2.45594,2.45563,2.45584,28000000.0
2007-01-30 16:44:00,2.45572,2.45606,2.45572,2.45589,37200000.0
2007-01-30 16:45:00,2.45587,2.45606,2.45583,2.456,44600000.0
2007-01-30 16:46:00,2.45599,2.45599,2.45581,2.45594,31000000.0
2007-01-30 16:47:00,2.456,2.45637,2.45598,2.45603,42200000.0
2007-01-30 16:48:00,2.45592,2.45618,2.45592,2.45612,47100000.0
2007-01-30 16:49:00,2.45618,2.45647,2.45613,2.45634,28200000.0
2007-01-30 16:50:00,2.45629,2.45662,2.45627,2.45662,80599999.0
2007-01-30 16:51:00,2.45658,2.45669,2.45623,2.45623,30200000.0
2007-01-30 16:52:00,2.45623,2.4565,2.45622,2.4565,16900000.0
2007-01-30 16:53:00,2.45636,2.45649,2.45632,2.45632,16700000.0
2007-01-30 16:54:00,2.4563,2.45633,2.45609,2.45613,25600000.0
2007-01-30 16:55:00,2.45591,2.45621,2.45586,2.45601,39400000.0
2007-01-30 16:56:00,2.45609,2.45621,2.45595,2.45614,36400000.0
2007-01-30 16:57:00,2.45603,2.45603,2.4555,2.45557,26100000.0
2007-01-30 16:58:00,2.45571,2.45587,2.45556,2.45571,23800000.0
2007-01-30 16:59:00,2.45596,2.45625,2.45538,2.45544,28900000.0
2007-01-30 17:00:00,2.45582,2.456,2.45517,2.45552,64900000.0
2007-01-30 17:01:00,2.45594,2.45608,2.45571,2.45582,33100000.0
2007-01-30 17:02:00,2.4556,2.45616,2.4556,2.45616,50299999.0
2007-01-30 17:03:00,2.45624,2.45632,2.45591,2.45621,37400000.0
2007-01-30 17:04:00,2.45626,2.45626,2.45595,2.45595,16600000.0
2007-01-30 17:05:00,2.45595,2.4563,2.45583,2.4563,22300000.0
2007-01-30 17:06:00,2.45623,2.45644,2.45613,2.45633,45400000.0
2007-01-30 17:07:00,2.45651,2.45653,2.4563,2.45639,34200000.0
2007-01-30 17:08:00,2.45648,2.45677,2.45648,2.45667,36500000.0
2007-01-30 17:09:00,2.45654,2.45665,2.45639,2.4565,36900000.0
2007-01-30 17:10:00,2.45635,2.45646,2.45616,2.45632,30800000.0
2007-01-30 17:11:00,2.45617,2.45623,2.45592,2.4561,33800000.0
2007-01-30 17:12:00,2.45617,2.45647,2.45601,2.45647,27100000.0
2007-01-30 17:13:00,2.45647,2.45647,2.45623,2.45629,33100000.0
2007-01-30 17:14:00,2.45634,2.45653,2.45625,2.45644,34100000.0
2007-01-30 17:15:00,2.45633,2.4565,2.45633,2.45643,50600000.0
2007-01-30 17:16:00,2.45634,2.45681,2.45622,2.45671,67100001.0
2007-01-30 17:17:00,2.4567,2.45679,2.45645,2.45679,40800000.0
2007-01-30 17:18:00,2.45682,2.45695,2.45671,2.45682,32500000.0
2007-01-30 17:19:00,2.4569,2.45701,2.4567,2.457,24000000.0
2007-01-30 17:20:00,2.45727,2.45734,2.45707,2.45732,39600000.0
2007-01-30 17:21:00,2.45762,2.45801,2.45762,2.45801,34800000.0
2007-01-30 17:22:00,2.45831,2.4586,2.45829,2.45829,36000000.0
2007-01-30 17:23:00,2.4584,2.4584,2.45798,2.45798,21200000.0
2007-01-30 17:24:00,2.45767,2.45785,2.45767,2.45773,31600000.0
2007-01-30 17:25:00,2.45751,2.45764,2.45738,2.45742,26900000.0
2007-01-30 17:26:00,2.45707,2.45751,2.45701,2.45751,55300001.0
2007-01-30 17:27:00,2.45751,2.45751,2.45724,2.45736,27800000.0
2007-01-30 17:28:00,2.45729,2.45729,2.45691,2.45697,26600000.0
2007-01-30 17:29:00,2.45687,2.45687,2.45674,2.45674,31700000.0
2007-01-30 17:30:00,2.45661,2.45688,2.45659,2.45672,47900000.0
2007-01-30 17:31:00,2.45669,2.45673,2.45635,2.45653,40700000.0
2007-01-30 17:32:00,2.45634,2.45634,2.45593,2.45604,16700000.0
2007-01-30 17:33:00,2.45601,2.45638,2.45578,2.45638,27000000.0
2007-01-30 17:34:00,2.45622,2.45629,2.45603,2.45607,39600000.0
2007-01-30 17:35:00,2.45609,2.45609,2.4559,2.45595,19700000.0
2007-01-30 17:36:00,2.45589,2.45602,2.45584,2.45599,45400000.0
2007-01-30 17:37:00,2.45586,2.45594,2.45569,2.45573,54200000.0
2007-01-30 17:38:00,2.45561,2.45597,2.45555,2.45574,38400000.0
2007-01-30 17:39:00,2.45566,2.45615,2.45553,2.45615,25400000.0
2007-01-30 17:40:00,2.45615,2.45615,2.45572,2.45587,37600000.0
2007-01-30 17:41:00,2.45575,2.45588,2.45569,2.45571,57400000.0
2007-01-30 17:42:00,2.4555,2.45551,2.45532,2.45539,14100000.0
2007-01-30 17:43:00,2.45538,2.45548,2.45508,2.45548,32800000.0
2007-01-30 17:44:00,2.45549,2.45555,2.45529,2.45538,33200000.0
2007-01-30 17:45:00,2.45539,2.4557,2.45539,2.4556,42000000.0
2007-01-30 17:46:00,2.4555,2.4555,2.45542,2.4555,18800000.0
2007-01-30 17:47:00,2.45555,2.45618,2.45555,2.45618,24800000.0
2007-01-30 17:48:00,2.45598,2.45598,2.45581,2.45592,25300000.0
2007-01-30 17:49:00,2.45586,2.45623,2.4558,2.45601,25500000.0
2007-01-30 17:50:00,2.45612,2.45685,2.45612,2.45677,42700000.0
2007-01-30 17:51:00,2.45667,2.45674,2.45656,2.45665,28100000.0
2007-01-30 17:52:00,2.45658,2.45658,2.45633,2.45645,20000000.0
2007-01-30 17:53:00,2.45643,2.45644,2.45607,2.45616,47000000.0
2007-01-30 17:54:00,2.45606,2.45637,2.45606,2.45634,20200000.0
2007-01-30 17:55:00,2.45625,2.45632,2.45601,2.45603,46500000.0
2007-01-30 17:56:00,2.45634,2.45642,2.45629,2.45629,20700000.0
2007-01-30 17:57:00,2.45626,2.45633,2.45621,2.45628,24000000.0
2007-01-30 17:58:00,2.45645,2.45648,2.45612,2.45612,17900000.0
2007-01-30 17:59:00,2.45605,2.45691,2.45605,2.45682,31400000.0
2007-01-30 18:00:00,2.45694,2.45724,2.45694,2.45705,47700000.0
2007-01-30 18:01:00,2.45707,2.45722,2.45679,2.45679,335900000.0
2007-01-30 18:02:00,2.45693,2.45724,2.45687,2.45703,368000000.0
2007-01-30 18:03:00,2.45707,2.45741,2.45698,2.45701,409200000.0
2007-01-30 18:04:00,2.45697,2.45714,2.45667,2.45681,321300000.0
2007-01-30 18:05:00,2.45689,2.45705,2.4564,2.45647,200000001.0
2007-01-30 18:06:00,2.45644,2.45691,2.45644,2.45677,392400000.0
2007-01-30 18:07:00,2.45673,2.45688,2.45632,2.4565,435399998.0
2007-01-30 18:08:00,2.45625,2.45642,2.45588,2.45588,405699999.0
2007-01-30 18:09:00,2.4559,2.45611,2.45581,2.45581,266700000.0
2007-01-30 18:10:00,2.45573,2.45589,2.45545,2.45562,272699999.0
2007-01-30 18:11:00,2.45567,2.4563,2.45554,2.4563,254400000.0
2007-01-30 18:12:00,2.45617,2.45643,2.45596,2.45608,211400000.0
2007-01-30 18:13:00,2.45608,2.45637,2.45608,2.45628,144500000.0
2007-01-30 18:14:00,2.45646,2.45665,2.4563,2.45632,333900001.0
2007-01-30 18:15:00,2.45625,2.45646,2.45614,2.45615,300900000.0
2007-01-30 18:16:00,2.45655,2.45704,2.45627,2.45704,328600000.0
2007-01-30 18:17:00,2.45701,2.45725,2.45679,2.45682,228499999.0
2007-01-30 18:18:00,2.45709,2.45768,2.457,2.45748,193000000.0
2007-01-30 18:19:00,2.45758,2.45822,2.45758,2.45771,240599999.0
2007-01-30 18:20:00,2.45779,2.45809,2.45757,2.45765,157099999.0
2007-01-30 18:21:00,2.45751,2.4576,2.45727,2.45732,247600000.0
2007-01-30 18:22:00,2.45744,2.45775,2.45725,2.45775,220900000.0
2007-01-30 18:23:00,2.45771,2.45787,2.45744,2.45787,365900000.0
2007-01-30 18:24:00,2.45794,2.45832,2.4578,2.45809,310600000.0
2007-01-30 18:25:00,2.45814,2.45853,2.45814,2.45838,331800001.0
2007-01-30 18:26:00,2.45856,2.4587,2.45823,2.45824,358200000.0
2007-01-30 18:27:00,2.45818,2.45873,2.45818,2.4586,296800000.0
2007-01-30 18:28:00,2.45857,2.45864,2.45834,2.45849,228100000.0
2007-01-30 18:29:00,2.45839,2.45859,2.45822,2.4583,246200000.0
2007-01-30 18:30:00,2.45839,2.45886,2.45839,2.45866,270200000.0
2007-01-30 18:31:00,2.45883,2.45883,2.45857,2.45868,171000000.0
2007-01-30 18:32:00,2.45868,2.45868,2.4582,2.4582,151900000.0
2007-01-30 18:33:00,2.45816,2.45843,2.45805,2.45819,335300000.0
2007-01-30 18:34:00,2.45829,2.45858,2.45822,2.45833,389300001.0
2007-01-30 18:35:00,2.45841,2.45863,2.45835,2.45858,161400000.0
2007-01-30 18:36:00,2.45847,2.45847,2.45813,2.45833,97100000.0
2007-01-30 18:37:00,2.45838,2.45842,2.45822,2.45825,84500000.0
2007-01-30 18:38:00,2.45833,2.45833,2.4579,2.4579,102800000.0
2007-01-30 18:39:00,2.4578,2.45826,2.4578,2.45807,203600000.0
2007-01-30 18:40:00,2.45812,2.4584,2.45812,2.45814,240300000.0
2007-01-30 18:41:00,2.45815,2.45839,2.4579,2.45838,135099999.0
2007-01-30 18:42:00,2.45838,2.45854,2.4583,2.45847,87600000.0
2007-01-30 18:43:00,2.45844,2.45857,2.45831,2.45831,48500000.0
2007-01-30 18:44:00,2.4583,2.45843,2.45807,2.45814,172100000.0
2007-01-30 18:45:00,2.45815,2.45815,2.4579,2.4579,85999999.0
2007-01-30 18:46:00,2.45779,2.45787,2.45776,2.45776,42400000.0
2007-01-30 18:47:00,2.45771,2.45797,2.45768,2.45782,17400000.0
2007-01-30 18:48:00,2.45763,2.45774,2.45749,2.45749,98500000.0
2007-01-30 18:49:00,2.4577,2.45789,2.4577,2.45789,19300000.0
2007-01-30 18:50:00,2.45776,2.45777,2.45758,2.45769,27400000.0
2007-01-30 18:51:00,2.4577,2.45777,2.45744,2.45744,130200000.0
2007-01-30 18:52:00,2.45736,2.45753,2.45727,2.45734,159800000.0
2007-01-30 18:53:00,2.45729,2.45764,2.45729,2.45744,121100000.0
2007-01-30 18:54:00,2.45749,2.45767,2.45738,2.45752,160800001.0
2007-01-30 18:55:00,2.45742,2.45763,2.45737,2.45739,195900000.0
2007-01-30 18:56:00,2.45741,2.45789,2.45741,2.45773,31600000.0
2007-01-30 18:57:00,2.45782,2.45813,2.45782,2.45788,77800000.0
2007-01-30 18:58:00,2.45794,2.45811,2.45784,2.45784,248299999.0
2007-01-30 18:59:00,2.45783,2.45811,2.45773,2.45779,213300000.0
2007-01-30 19:00:00,2.45768,2.45782,2.45758,2.45782,64600000.0
2007-01-30 19:01:00,2.45746,2.45756,2.45732,2.45732,45200000.0
2007-01-30 19:02:00,2.45742,2.45778,2.45741,2.4577,181300000.0
2007-01-30 19:03:00,2.45762,2.45762,2.45725,2.45725,94900000.0
2007-01-30 19:04:00,2.45729,2.45733,2.4572,2.45727,36100000.0
2007-01-30 19:05:00,2.45726,2.45732,2.45721,2.45728,50700000.0
2007-01-30 19:06:00,2.4573,2.45761,2.4573,2.45744,233900000.0
2007-01-30 19:07:00,2.45737,2.45752,2.45718,2.45723,140400000.0
2007-01-30 19:08:00,2.45732,2.45732,2.45693,2.45714,220400000.0
2007-01-30 19:09:00,2.45708,2.45732,2.45703,2.4571,111100000.0
2007-01-30 19:10:00,2.45692,2.45714,2.45687,2.45694,75000000.0
2007-01-30 19:11:00,2.45691,2.45699,2.4568,2.4568,72900000.0
2007-01-30 19:12:00,2.45683,2.45691,2.45669,2.45691,50700000.0
2007-01-30 19:13:00,2.45694,2.45711,2.45681,2.45689,145400000.0
2007-01-30 19:14:00,2.45702,2.45704,2.45687,2.45687,166699999.0
2007-01-30 19:15:00,2.45687,2.45721,2.45687,2.45698,102000000.0
2007-01-30 19:16:00,2.45701,2.45702,2.45681,2.4569,22000000.0
2007-01-30 19:17:00,2.45706,2.45724,2.45699,2.45705,65300000.0
2007-01-30 19:18:00,2.45705,2.45727,2.45697,2.45705,95500001.0
2007-01-30 19:19:00,2.45693,2.45722,2.45693,2.45712,77300000.0
2007-01-30 19:20:00,2.45721,2.45739,2.45719,2.45728,125100000.0
2007-01-30 19:21:00,2.45721,2.45731,2.45702,2.45731,135700000.0
2007-01-30 19:22:00,2.4573,2.45735,2.45695,2.45708,69300000.0
2007-01-30 19:23:00,2.45694,2.45724,2.45689,2.45689,167200000.0
2007-01-30 19:24:00,2.457,2.45713,2.45689,2.45713,64800000.0
2007-01-30 19:25:00,2.45709,2.45709,2.45693,2.45693,59800000.0
2007-01-30 19:26:00,2.45692,2.45701,2.45688,2.45693,135500000.0
2007-01-30 19:27:00,2.45696,2.45703,2.45679,2.45681,120400000.0
2007-01-30 19:28:00,2.4568,2.45682,2.45658,2.45669,57500000.0
2007-01-30 19:29:00,2.45662,2.4568,2.4566,2.45673,112299999.0
2007-01-30 19:30:00,2.45672,2.45695,2.45668,2.45685,196100000.0
2007-01-30 19:31:00,2.45677,2.45699,2.45677,2.45699,59000000.0
2007-01-30 19:32:00,2.45698,2.45721,2.45688,2.457,129600000.0
2007-01-30 19:33:00,2.45702,2.4572,2.45702,2.4572,66400000.0
2007-01-30 19:34:00,2.45729,2.45729,2.45702,2.4571,110700000.0
2007-01-30 19:35:00,2.45713,2.4573,2.45708,2.45717,101300000.0
2007-01-30 19:36:00,2.45716,2.45739,2.45699,2.45703,118700000.0
2007-01-30 19:37:00,2.45713,2.45713,2.45695,2.45705,38100000.0
2007-01-30 19:38:00,2.45694,2.45714,2.45692,2.45709,39200000.0
2007-01-30 19:39:00,2.45705,2.45707,2.45694,2.45707,78800000.0
2007-01-30 19:40:00,2.45699,2.45699,2.45669,2.45677,112300000.0
2007-01-30 19:41:00,2.45679,2.45693,2.45672,2.45674,99000000.0
2007-01-30 19:42:00,2.45683,2.45697,2.45677,2.45684,84300000.0
2007-01-30 19:43:00,2.45685,2.45698,2.45677,2.45698,57400000.0
2007-01-30 19:44:00,2.45695,2.45699,2.4568,2.45688,69200000.0
2007-01-30 19:45:00,2.45687,2.45693,2.45687,2.45693,35200000.0
2007-01-30 19:46:00,2.45704,2.45706,2.45678,2.45678,98200000.0
2007-01-30 19:47:00,2.45679,2.45701,2.45679,2.45701,34800000.0
2007-01-30 19:48:00,2.45692,2.45715,2.45682,2.45682,70900000.0
2007-01-30 19:49:00,2.45681,2.45681,2.45645,2.45657,127800000.0
2007-01-30 19:50:00,2.45664,2.45704,2.45664,2.45677,53000000.0
2007-01-30 19:51:00,2.45676,2.45693,2.45668,2.45678,118899999.0
2007-01-30 19:52:00,2.4567,2.4569,2.4567,2.4569,49100000.0
2007-01-30 19:53:00,2.45682,2.45691,2.4568,2.4568,21100000.0
2007-01-30 19:54:00,2.45681,2.45689,2.45655,2.45655,49700000.0
2007-01-30 19:55:00,2.45644,2.45666,2.45644,2.45666,34200000.0
2007-01-30 19:56:00,2.45671,2.45671,2.4564,2.45653,52200000.0
2007-01-30 19:57:00,2.45658,2.45667,2.45652,2.45665,133000001.0
2007-01-30 19:58:00,2.45653,2.45663,2.45646,2.45646,132000001.0
2007-01-30 19:59:00,2.4565,2.45655,2.45639,2.4564,138000000.0
2007-01-30 20:00:00,2.45636,2.45644,2.45616,2.4563,67300000.0
2007-01-30 20:01:00,2.45623,2.45623,2.45587,2.45599,99000000.0
2007-01-30 20:02:00,2.45588,2.45627,2.45588,2.45609,36500000.0
2007-01-30 20:03:00,2.45624,2.45639,2.45624,2.45636,28600000.0
2007-01-30 20:04:00,2.45638,2.45652,2.45638,2.45648,49900000.0
2007-01-30 20:05:00,2.45651,2.45651,2.45624,2.45624,38100000.0
2007-01-30 20:06:00,2.45607,2.45621,2.45589,2.45595,28600000.0
2007-01-30 20:07:00,2.45619,2.45651,2.45619,2.45629,35700000.0
2007-01-30 20:08:00,2.45629,2.45629,2.45568,2.45568,117700000.0
2007-01-30 20:09:00,2.4558,2.45598,2.4558,2.45594,29400000.0
2007-01-30 20:10:00,2.45604,2.45614,2.45589,2.45614,17000000.0
2007-01-30 20:11:00,2.45608,2.45616,2.45594,2.45604,87199998.0
2007-01-30 20:12:00,2.45606,2.45615,2.45585,2.45597,169400000.0
2007-01-30 20:13:00,2.45602,2.45608,2.45582,2.45606,147200000.0
2007-01-30 20:14:00,2.45606,2.45606,2.45577,2.45582,84700000.0
2007-01-30 20:15:00,2.4558,2.45593,2.45526,2.45548,206700000.0
2007-01-30 20:16:00,2.45548,2.45577,2.45548,2.45558,137000001.0
2007-01-30 20:17:00,2.45552,2.45563,2.45548,2.45563,26200000.0
2007-01-30 20:18:00,2.45561,2.45566,2.45539,2.45547,68400000.0
2007-01-30 20:19:00,2.45542,2.4556,2.45525,2.45551,111200000.0
2007-01-30 20:20:00,2.45561,2.4558,2.45558,2.45568,221400000.0
2007-01-30 20:21:00,2.45563,2.45588,2.45555,2.45588,59700000.0
2007-01-30 20:22:00,2.45586,2.45586,2.45569,2.45571,113800000.0
2007-01-30 20:23:00,2.45567,2.45585,2.45561,2.4557,179400001.0
2007-01-30 20:24:00,2.45569,2.4558,2.45567,2.4557,47100000.0
2007-01-30 20:25:00,2.45567,2.45584,2.45565,2.45573,154500000.0
2007-01-30 20:26:00,2.45586,2.4561,2.45585,2.45602,171300001.0
2007-01-30 20:27:00,2.45602,2.45615,2.45602,2.45609,83200000.0
2007-01-30 20:28:00,2.4561,2.45625,2.45587,2.45587,230700000.0
2007-01-30 20:29:00,2.45596,2.45629,2.45591,2.45603,145300001.0
2007-01-30 20:30:00,2.4561,2.45638,2.45607,2.45614,370000001.0
2007-01-30 20:31:00,2.45602,2.45636,2.45602,2.45612,188800000.0
2007-01-30 20:32:00,2.45619,2.45634,2.45601,2.45625,378499999.0
2007-01-30 20:33:00,2.4562,2.45626,2.45612,2.45619,90200000.0
2007-01-30 20:34:00,2.45618,2.45618,2.45603,2.45605,86200000.0
2007-01-30 20:35:00,2.45611,2.45611,2.45574,2.45582,56600000.0
2007-01-30 20:36:00,2.45582,2.45594,2.45581,2.45592,46600000.0
2007-01-30 20:37:00,2.45585,2.45609,2.45584,2.45588,109600000.0
2007-01-30 20:38:00,2.4559,2.4561,2.45586,2.45591,187000000.0
2007-01-30 20:39:00,2.4559,2.45596,2.45584,2.45595,96600000.0
2007-01-30 20:40:00,2.45599,2.45599,2.45582,2.45586,182500000.0
2007-01-30 20:41:00,2.45593,2.45607,2.45589,2.45595,150800000.0
2007-01-30 20:42:00,2.45594,2.45598,2.45573,2.45573,79600000.0
2007-01-30 20:43:00,2.45579,2.45606,2.45579,2.45593,117700000.0
2007-01-30 20:44:00,2.45604,2.4561,2.45592,2.45594,194100000.0
2007-01-30 20:45:00,2.45592,2.45601,2.45592,2.45593,53500000.0
2007-01-30 20:46:00,2.45585,2.45606,2.45583,2.45599,29300000.0
2007-01-30 20:47:00,2.45599,2.45599,2.45584,2.45589,143900000.0
2007-01-30 20:48:00,2.45593,2.45627,2.45593,2.45609,188400000.0
2007-01-30 20:49:00,2.45612,2.4562,2.4559,2.45595,120100000.0
2007-01-30 20:50:00,2.4559,2.45605,2.45585,2.45585,170500000.0
2007-01-30 20:51:00,2.45581,2.45599,2.45574,2.45589,91300000.0
2007-01-30 20:52:00,2.45592,2.45602,2.45583,2.45586,157700000.0
2007-01-30 20:53:00,2.45599,2.45609,2.45574,2.45589,221500000.0
2007-01-30 20:54:00,2.4561,2.45612,2.45566,2.45571,154000000.0
2007-01-30 20:55:00,2.45571,2.45588,2.45571,2.45584,70000000.0
2007-01-30 20:56:00,2.45588,2.45605,2.45575,2.4558,223500000.0
2007-01-30 20:57:00,2.45578,2.45598,2.45566,2.4558,337199999.0
2007-01-30 20:58:00,2.45595,2.4562,2.45595,2.4561,178500000.0
2007-01-30 20:59:00,2.45612,2.45612,2.45573,2.45599,263900000.0
2007-01-30 21:00:00,2.45587,2.45587,2.45559,2.45559,223300000.0
2007-01-30 21:01:00,2.45559,2.45571,2.45544,2.45556,293500000.0
2007-01-30 21:02:00,2.45548,2.45548,2.45521,2.45523,99700000.0
2007-01-30 21:03:00,2.45517,2.45533,2.45509,2.4551,90200000.0
2007-01-30 21:04:00,2.45505,2.45517,2.45501,2.45505,65000000.0
2007-01-30 21:05:00,2.45504,2.45512,2.45498,2.45503,67200000.0
2007-01-30 21:06:00,2.45507,2.45518,2.45505,2.45507,93500000.0
2007-01-30 21:07:00,2.45505,2.45517,2.455,2.45505,17600000.0
2007-01-30 21:08:00,2.45511,2.45531,2.45511,2.45527,26900000.0
2007-01-30 21:09:00,2.45527,2.45547,2.45527,2.45547,39300000.0
2007-01-30 21:10:00,2.45551,2.45551,2.45537,2.45537,97100000.0
2007-01-30 21:11:00,2.45537,2.45547,2.4553,2.45541,152300000.0
2007-01-30 21:12:00,2.45545,2.4555,2.45545,2.4555,29300000.0
2007-01-30 21:13:00,2.45545,2.45562,2.45533,2.45556,140600000.0
2007-01-30 21:14:00,2.45555,2.45562,2.45537,2.45558,125300000.0
2007-01-30 21:15:00,2.45555,2.45555,2.4553,2.45533,187800000.0
2007-01-30 21:16:00,2.4553,2.45559,2.45518,2.45551,108200000.0
2007-01-30 21:17:00,2.45558,2.4559,2.45543,2.45543,159200000.0
2007-01-30 21:18:00,2.45538,2.45564,2.45538,2.45556,124400000.0
2007-01-30 21:19:00,2.45555,2.45564,2.45552,2.4556,107500000.0
2007-01-30 21:20:00,2.45561,2.45575,2.45543,2.45545,203000000.0
2007-01-30 21:21:00,2.45548,2.45583,2.4554,2.4556,255500000.0
2007-01-30 21:22:00,2.45577,2.45584,2.45558,2.45571,139000001.0
2007-01-30 21:23:00,2.45585,2.45586,2.45568,2.4557,123800000.0
2007-01-30 21:24:00,2.45583,2.45596,2.45581,2.45589,84099999.0
2007-01-30 21:25:00,2.45572,2.45581,2.45567,2.45576,45000000.0
2007-01-30 21:26:00,2.45569,2.45569,2.4554,2.45555,44199999.0
2007-01-30 21:27:00,2.45552,2.45555,2.4554,2.45552,48600000.0
2007-01-30 21:28:00,2.45555,2.45565,2.45514,2.45549,117200001.0
2007-01-30 21:29:00,2.45552,2.4556,2.45542,2.45544,57700000.0
2007-01-30 21:30:00,2.4555,2.4555,2.45536,2.45547,47300000.0
2007-01-30 21:31:00,2.45533,2.45543,2.45523,2.45531,18600000.0
2007-01-30 21:32:00,2.45543,2.45543,2.45518,2.45538,218300000.0
2007-01-30 21:33:00,2.45547,2.45583,2.45547,2.45567,63200000.0
2007-01-30 21:34:00,2.45586,2.45615,2.45574,2.45606,124000000.0
2007-01-30 21:35:00,2.45614,2.45614,2.45572,2.45572,35600000.0
2007-01-30 21:36:00,2.45578,2.45586,2.45576,2.45586,21000000.0
2007-01-30 21:37:00,2.45593,2.45612,2.45593,2.45602,54100000.0
2007-01-30 21:38:00,2.45591,2.45613,2.45586,2.45607,61100000.0
2007-01-30 21:39:00,2.45591,2.45606,2.4559,2.4559,23300000.0
2007-01-30 21:40:00,2.45598,2.45598,2.45562,2.45574,44300000.0
2007-01-30 21:41:00,2.45567,2.45582,2.45565,2.45577,26200000.0
2007-01-30 21:42:00,2.45568,2.45603,2.45563,2.45575,72800000.0
2007-01-30 21:43:00,2.45565,2.45575,2.45555,2.45558,78200000.0
2007-01-30 21:44:00,2.45578,2.456,2.45578,2.45598,130600000.0
2007-01-30 21:45:00,2.45603,2.45607,2.45576,2.45578,90800000.0
2007-01-30 21:46:00,2.45583,2.45589,2.45564,2.45568,74900000.0
2007-01-30 21:47:00,2.45564,2.45596,2.45564,2.45573,90400000.0
2007-01-30 21:48:00,2.4557,2.45592,2.4557,2.4558,48700000.0
2007-01-30 21:49:00,2.45585,2.45587,2.45563,2.45579,75200000.0
2007-01-30 21:50:00,2.45593,2.45598,2.45576,2.45598,36600000.0
2007-01-30 21:51:00,2.45609,2.45619,2.45604,2.45608,27500000.0
2007-01-30 21:52:00,2.45602,2.45613,2.45589,2.45608,142200000.0
2007-01-30 21:53:00,2.45612,2.45617,2.45575,2.45587,33900000.0
2007-01-30 21:54:00,2.45598,2.4561,2.45598,2.45602,27800000.0
2007-01-30 21:55:00,2.45604,2.45618,2.45592,2.45615,68100000.0
2007-01-30 21:56:00,2.45614,2.45614,2.45597,2.45603,61200000.0
2007-01-30 21:57:00,2.45601,2.45607,2.45601,2.45607,30000000.0
2007-01-30 21:58:00,2.456,2.456,2.45574,2.45595,43300000.0
2007-01-30 21:59:00,2.45595,2.45595,2.45568,2.45585,145000000.0
2007-01-30 22:00:00,2.45575,2.45585,2.45516,2.45585,82600000.0
2007-01-30 22:01:00,2.45576,2.45582,2.4557,2.4557,41600000.0
2007-01-30 22:02:00,2.45575,2.4561,2.45559,2.45559,78000000.0
2007-01-30 22:03:00,2.45577,2.45584,2.45569,2.45584,35200000.0
2007-01-30 22:04:00,2.45588,2.45605,2.45575,2.45583,95100000.0
2007-01-30 22:05:00,2.45582,2.45595,2.45579,2.45587,55900000.0
2007-01-30 22:06:00,2.45592,2.45604,2.45592,2.45593,31700000.0
2007-01-30 22:07:00,2.45593,2.45594,2.45586,2.45588,21600000.0
2007-01-30 22:08:00,2.45591,2.45599,2.45591,2.45599,39700001.0
2007-01-30 22:09:00,2.45612,2.45635,2.456,2.45606,28500000.0
2007-01-30 22:10:00,2.45629,2.45639,2.45601,2.45601,43800000.0
2007-01-30 22:11:00,2.45591,2.45595,2.4558,2.4558,50200000.0
2007-01-30 22:12:00,2.45583,2.45596,2.45569,2.45578,40500000.0
2007-01-30 22:13:00,2.45574,2.45584,2.4557,2.4557,35900000.0
2007-01-30 22:14:00,2.45603,2.45611,2.45591,2.45592,26500000.0
2007-01-30 22:15:00,2.45569,2.45602,2.45566,2.45601,109700000.0
2007-01-30 22:16:00,2.45592,2.45622,2.45582,2.45584,138900000.0
2007-01-30 22:17:00,2.45609,2.45621,2.45589,2.45618,36500000.0
2007-01-30 22:18:00,2.4561,2.45623,2.456,2.45618,52100000.0
2007-01-30 22:19:00,2.45613,2.45628,2.45606,2.45617,45100000.0
2007-01-30 22:20:00,2.45622,2.45633,2.45622,2.45625,24800000.0
2007-01-30 22:21:00,2.4563,2.45633,2.45624,2.45627,52100000.0
2007-01-30 22:22:00,2.45625,2.4564,2.45617,2.45627,118000000.0
2007-01-30 22:23:00,2.45617,2.45624,2.45613,2.4562,76300000.0
2007-01-30 22:24:00,2.4562,2.45624,2.45619,2.45623,20000000.0
2007-01-30 22:25:00,2.45629,2.45629,2.45607,2.4562,47800000.0
2007-01-30 22:26:00,2.45633,2.45637,2.45633,2.45634,26400000.0
2007-01-30 22:27:00,2.45634,2.45641,2.45629,2.45637,30200000.0
2007-01-30 22:28:00,2.45641,2.45641,2.45618,2.45624,40300000.0
2007-01-30 22:29:00,2.4562,2.45645,2.4562,2.45645,122200000.0
2007-01-30 22:30:00,2.45646,2.45667,2.45643,2.45653,126500000.0
2007-01-30 22:31:00,2.45654,2.45654,2.4564,2.4565,20000000.0
2007-01-30 22:32:00,2.45657,2.45657,2.45635,2.45635,35500000.0
2007-01-30 22:33:00,2.45641,2.45662,2.45641,2.45661,46100000.0
2007-01-30 22:34:00,2.4566,2.45666,2.45641,2.45643,72400000.0
2007-01-30 22:35:00,2.45659,2.4567,2.45654,2.45662,48000000.0
2007-01-30 22:36:00,2.45665,2.45665,2.45655,2.45655,30900000.0
2007-01-30 22:37:00,2.45656,2.45663,2.45653,2.45653,48200000.0
2007-01-30 22:38:00,2.45664,2.4569,2.45664,2.45674,41800000.0
2007-01-30 22:39:00,2.4566,2.45667,2.45658,2.45658,7200000.0
2007-01-30 22:40:00,2.45657,2.45688,2.45654,2.45667,34000000.0
2007-01-30 22:41:00,2.45662,2.45677,2.45662,2.45677,40200000.0
2007-01-30 22:42:00,2.45676,2.45688,2.45674,2.45674,46400000.0
2007-01-30 22:43:00,2.45694,2.45694,2.45611,2.45658,139100000.0
2007-01-30 22:44:00,2.45663,2.45676,2.45656,2.45672,51700000.0
2007-01-30 22:45:00,2.4567,2.4567,2.45647,2.45648,52300000.0
2007-01-30 22:46:00,2.45651,2.45659,2.4564,2.45658,80600000.0
2007-01-30 22:47:00,2.45664,2.45664,2.45644,2.45654,25400000.0
2007-01-30 22:48:00,2.4565,2.45662,2.45643,2.45653,65700000.0
2007-01-30 22:49:00,2.45654,2.45663,2.45632,2.4566,58200000.0
2007-01-30 22:50:00,2.4565,2.45661,2.45644,2.45645,30000000.0
2007-01-30 22:51:00,2.45639,2.45644,2.45623,2.45634,79800000.0
2007-01-30 22:52:00,2.45633,2.4565,2.45633,2.45648,50300000.0
2007-01-30 22:53:00,2.45646,2.45654,2.45641,2.45648,24300000.0
2007-01-30 22:54:00,2.45654,2.45654,2.45642,2.45653,46799999.0
2007-01-30 22:55:00,2.4565,2.4566,2.4565,2.4565,48600000.0
2007-01-30 22:56:00,2.4565,2.4565,2.45645,2.45645,12400000.0
2007-01-30 22:57:00,2.45651,2.45661,2.45641,2.45661,39000000.0
2007-01-30 22:58:00,2.45629,2.45634,2.45611,2.45611,34500000.0
2007-01-30 22:59:00,2.45602,2.45624,2.45602,2.45623,37300000.0
2007-01-30 23:00:00,2.45623,2.45644,2.45623,2.45642,29200000.0
2007-01-30 23:01:00,2.45646,2.45649,2.45628,2.45641,19200000.0
2007-01-30 23:02:00,2.45648,2.45658,2.45639,2.45658,39900000.0
2007-01-30 23:03:00,2.4565,2.45664,2.45643,2.45664,18300000.0
2007-01-30 23:04:00,2.45655,2.45672,2.45641,2.45672,13200000.0
2007-01-30 23:05:00,2.45665,2.45679,2.45665,2.45679,9300000.0
2007-01-30 23:06:00,2.45678,2.45692,2.45678,2.45692,15200000.0
2007-01-30 23:07:00,2.45686,2.45699,2.45677,2.45699,39400000.0
2007-01-30 23:08:00,2.45704,2.45704,2.45674,2.45677,37800001.0
2007-01-30 23:09:00,2.45684,2.45684,2.45673,2.45681,24300000.0
2007-01-30 23:10:00,2.45668,2.45682,2.45664,2.45682,26500000.0
2007-01-30 23:11:00,2.45682,2.4569,2.45675,2.45675,26300000.0
2007-01-30 23:12:00,2.45667,2.45671,2.4565,2.45653,29800000.0
2007-01-30 23:13:00,2.45656,2.45662,2.45653,2.45662,19200000.0
2007-01-30 23:14:00,2.45655,2.45665,2.45653,2.45653,29800000.0
2007-01-30 23:15:00,2.45664,2.45671,2.45658,2.45658,30800000.0
2007-01-30 23:16:00,2.45667,2.45668,2.45667,2.45668,11200000.0
2007-01-30 23:17:00,2.45668,2.45681,2.45667,2.45667,21900000.0
2007-01-30 23:18:00,2.45665,2.45689,2.45664,2.45689,18600000.0
2007-01-30 23:19:00,2.45674,2.4569,2.45651,2.45659,32300000.0
2007-01-30 23:20:00,2.45695,2.457,2.45683,2.45683,30300000.0
2007-01-30 23:21:00,2.45671,2.45677,2.45671,2.45677,21500000.0
2007-01-30 23:22:00,2.45676,2.45676,2.4566,2.45662,30800000.0
2007-01-30 23:23:00,2.4566,2.45667,2.4565,2.4566,17600000.0
2007-01-30 23:24:00,2.45664,2.45685,2.45664,2.45668,16800000.0
2007-01-30 23:25:00,2.45673,2.45688,2.45667,2.45687,49500000.0
2007-01-30 23:26:00,2.45677,2.45677,2.45665,2.4567,56100000.0
2007-01-30 23:27:00,2.4566,2.45681,2.4566,2.45678,18600000.0
2007-01-30 23:28:00,2.45683,2.45693,2.45675,2.45675,22400000.0
2007-01-30 23:29:00,2.45675,2.45689,2.45675,2.45686,23200000.0
2007-01-30 23:30:00,2.45685,2.45686,2.45678,2.45685,31400000.0
2007-01-30 23:31:00,2.45673,2.45684,2.4567,2.45682,24100000.0
2007-01-30 23:32:00,2.45676,2.45682,2.45659,2.45682,15300000.0
2007-01-30 23:33:00,2.45679,2.45682,2.45665,2.45668,54800000.0
2007-01-30 23:34:00,2.45676,2.45689,2.4567,2.45676,34600000.0
2007-01-30 23:35:00,2.4563,2.4569,2.4563,2.4563,40500000.0
2007-01-30 23:36:00,2.45665,2.45674,2.45648,2.45674,30600000.0
2007-01-30 23:37:00,2.45651,2.45676,2.45628,2.45676,37300000.0
2007-01-30 23:38:00,2.45661,2.4567,2.45648,2.45662,10300000.0
2007-01-30 23:39:00,2.45652,2.45654,2.45632,2.45632,27400000.0
2007-01-30 23:40:00,2.45613,2.45613,2.45613,2.45613,4800000.0
2007-01-30 23:41:00,2.45616,2.45625,2.45614,2.45614,29500000.0
2007-01-30 23:42:00,2.45617,2.45643,2.45617,2.45643,22800000.0
2007-01-30 23:43:00,2.45643,2.45643,2.45603,2.45603,18100000.0
2007-01-30 23:44:00,2.45603,2.45619,2.45603,2.45611,41700000.0
2007-01-30 23:45:00,2.45605,2.45608,2.45605,2.45608,4000000.0
2007-01-30 23:46:00,2.45614,2.45618,2.45602,2.45606,32700000.0
2007-01-30 23:47:00,2.456,2.45621,2.45585,2.4562,45300000.0
2007-01-30 23:48:00,2.45606,2.45613,2.456,2.45613,31700000.0
2007-01-30 23:49:00,2.45612,2.45626,2.45588,2.45597,44200000.0
2007-01-30 23:50:00,2.45619,2.45621,2.45602,2.45609,28900000.0
2007-01-30 23:51:00,2.45622,2.4563,2.45617,2.45617,48600000.0
2007-01-30 23:52:00,2.45616,2.45656,2.45615,2.4565,33400000.0
2007-01-30 23:53:00,2.45642,2.45656,2.45631,2.45631,29300000.0
2007-01-30 23:54:00,2.4563,2.4563,2.45612,2.45624,31700000.0
2007-01-30 23:55:00,2.45617,2.45628,2.45612,2.45612,20900000.0
2007-01-30 23:56:00,2.45628,2.45633,2.45616,2.45616,24800000.0
2007-01-30 23:57:00,2.45613,2.45626,2.45611,2.4562,28200000.0
2007-01-30 23:58:00,2.45626,2.45626,2.45599,2.45599,22300000.0
2007-01-30 23:59:00,2.45581,2.45591,2.45578,2.45588,21200000.0
2007-01-31 00:00:00,2.45544,2.45556,2.45529,2.45529,31600000.0
2007-01-31 00:01:00,2.45514,2.45532,2.45498,2.45513,30700000.0
2007-01-31 00:02:00,2.45513,2.45557,2.45509,2.45557,17200000.0
2007-01-31 00:03:00,2.45577,2.45584,2.45564,2.45572,35500000.0
2007-01-31 00:04:00,2.45579,2.45598,2.45557,2.45565,24900000.0
2007-01-31 00:05:00,2.45546,2.45546,2.45521,2.45531,20500000.0
2007-01-31 00:06:00,2.45524,2.45534,2.45516,2.45516,30400000.0
2007-01-31 00:07:00,2.45522,2.45568,2.45518,2.45568,26800000.0
2007-01-31 00:08:00,2.45596,2.45611,2.45578,2.45589,39200000.0
2007-01-31 00:09:00,2.456,2.456,2.45517,2.45526,32600000.0
2007-01-31 00:10:00,2.4556,2.45588,2.4556,2.45588,7000000.0
2007-01-31 00:11:00,2.45645,2.45645,2.45542,2.45542,25900000.0
2007-01-31 00:12:00,2.45539,2.45551,2.45522,2.45526,23700000.0
2007-01-31 00:13:00,2.45517,2.45526,2.45504,2.45525,21400000.0
2007-01-31 00:14:00,2.45525,2.45552,2.45517,2.45552,21400000.0
2007-01-31 00:15:00,2.45555,2.45563,2.45555,2.45563,4600000.0
2007-01-31 00:16:00,2.45554,2.45558,2.45526,2.45542,35200000.0
2007-01-31 00:17:00,2.45537,2.45558,2.45529,2.45553,19500000.0
2007-01-31 00:18:00,2.45513,2.45554,2.45507,2.45527,47699999.0
2007-01-31 00:19:00,2.45519,2.45537,2.455,2.45507,32800000.0
2007-01-31 00:20:00,2.45506,2.4555,2.45496,2.4555,19200000.0
2007-01-31 00:21:00,2.4554,2.4554,2.45535,2.45535,8800000.0
2007-01-31 00:22:00,2.45584,2.45584,2.45555,2.45583,23600000.0
2007-01-31 00:23:00,2.45572,2.45583,2.45553,2.45565,45400000.0
2007-01-31 00:24:00,2.45579,2.45579,2.45523,2.45524,28400000.0
2007-01-31 00:25:00,2.4552,2.45541,2.45512,2.45531,23000000.0
2007-01-31 00:26:00,2.45482,2.45494,2.45478,2.45488,48400000.0
2007-01-31 00:27:00,2.45476,2.45494,2.45457,2.45494,40600000.0
2007-01-31 00:28:00,2.45501,2.45515,2.45482,2.45495,44200000.0
2007-01-31 00:29:00,2.45495,2.45514,2.45495,2.45514,15700000.0
2007-01-31 00:30:00,2.45503,2.45503,2.45492,2.45492,11200000.0
2007-01-31 00:31:00,2.45489,2.45528,2.45489,2.45528,34600000.0
2007-01-31 00:32:00,2.45522,2.45522,2.45497,2.4552,55400000.0
2007-01-31 00:33:00,2.45519,2.45523,2.45496,2.45496,21200000.0
2007-01-31 00:34:00,2.45492,2.45548,2.45492,2.45529,36700000.0
2007-01-31 00:35:00,2.45533,2.45552,2.4553,2.45551,50200000.0
2007-01-31 00:36:00,2.45543,2.45543,2.45539,2.45539,11800000.0
2007-01-31 00:37:00,2.45534,2.45551,2.45529,2.45551,15100000.0
2007-01-31 00:38:00,2.45559,2.45578,2.45555,2.45578,54700001.0
2007-01-31 00:39:00,2.45578,2.4558,2.4556,2.45568,17600000.0
2007-01-31 00:40:00,2.45566,2.45588,2.45566,2.45569,31800000.0
2007-01-31 00:41:00,2.45598,2.45598,2.4556,2.45584,38800000.0
2007-01-31 00:42:00,2.45603,2.45604,2.45579,2.45581,33700000.0
2007-01-31 00:43:00,2.45609,2.45609,2.45591,2.456,11600000.0
2007-01-31 00:44:00,2.45596,2.45608,2.45588,2.45598,57400000.0
2007-01-31 00:45:00,2.45578,2.45578,2.45555,2.45569,22000000.0
2007-01-31 00:46:00,2.45541,2.45586,2.45541,2.45574,44000000.0
2007-01-31 00:47:00,2.45596,2.45608,2.45576,2.45576,49400000.0
2007-01-31 00:48:00,2.45574,2.45596,2.45565,2.45596,17800000.0
2007-01-31 00:49:00,2.45594,2.45609,2.45561,2.45593,20700000.0
2007-01-31 00:50:00,2.45591,2.45618,2.45578,2.45618,38600000.0
2007-01-31 00:51:00,2.45605,2.45605,2.45568,2.45573,34500000.0
2007-01-31 00:52:00,2.45557,2.45568,2.45532,2.45554,37100000.0
2007-01-31 00:53:00,2.45559,2.45568,2.45552,2.45567,51000000.0
2007-01-31 00:54:00,2.45575,2.45582,2.45573,2.45582,19500000.0
2007-01-31 00:55:00,2.45567,2.45581,2.45539,2.45543,37300000.0
2007-01-31 00:56:00,2.45555,2.45602,2.45555,2.456,41200000.0
2007-01-31 00:57:00,2.45592,2.45632,2.45579,2.45632,41300000.0
2007-01-31 00:58:00,2.45603,2.45616,2.45574,2.45614,19300000.0
2007-01-31 00:59:00,2.45623,2.45625,2.456,2.45611,28600000.0
2007-01-31 01:00:00,2.45628,2.45636,2.45616,2.45635,33400000.0
2007-01-31 01:01:00,2.45638,2.45665,2.45636,2.45665,30800000.0
2007-01-31 01:02:00,2.45652,2.45662,2.45588,2.45588,28900000.0
2007-01-31 01:03:00,2.45638,2.45652,2.45632,2.45632,45800000.0
2007-01-31 01:04:00,2.45624,2.45624,2.45599,2.45603,30800000.0
2007-01-31 01:05:00,2.45615,2.45615,2.45589,2.45604,29700000.0
2007-01-31 01:06:00,2.45598,2.45616,2.45588,2.45616,15900000.0
2007-01-31 01:07:00,2.45602,2.4562,2.45602,2.45615,29200000.0
2007-01-31 01:08:00,2.4559,2.45614,2.45585,2.45597,40500000.0
2007-01-31 01:09:00,2.45605,2.45616,2.45591,2.45606,30000000.0
2007-01-31 01:10:00,2.45603,2.45613,2.45582,2.45609,49300001.0
2007-01-31 01:11:00,2.45604,2.45608,2.45584,2.45608,26700000.0
2007-01-31 01:12:00,2.45594,2.456,2.45585,2.45585,23900000.0
2007-01-31 01:13:00,2.4557,2.45575,2.4557,2.4557,22000000.0
2007-01-31 01:14:00,2.45565,2.4557,2.45549,2.45563,26000000.0
2007-01-31 01:15:00,2.4557,2.45584,2.45561,2.45561,12000000.0
2007-01-31 01:16:00,2.45556,2.4557,2.45554,2.4557,31800000.0
2007-01-31 01:17:00,2.45561,2.45576,2.45554,2.45556,33000000.0
2007-01-31 01:18:00,2.45538,2.45538,2.45517,2.45528,22800000.0
2007-01-31 01:19:00,2.45523,2.45523,2.45522,2.45522,4000000.0
2007-01-31 01:20:00,2.4552,2.45555,2.45512,2.45543,34000000.0
2007-01-31 01:21:00,2.45548,2.4556,2.45544,2.4556,24500000.0
2007-01-31 01:22:00,2.45561,2.45583,2.45557,2.45557,9800000.0
2007-01-31 01:23:00,2.45545,2.4556,2.45542,2.45558,21600000.0
2007-01-31 01:24:00,2.45552,2.45557,2.45528,2.45557,24700000.0
2007-01-31 01:25:00,2.4555,2.45557,2.45538,2.45549,18000000.0
2007-01-31 01:26:00,2.4556,2.4557,2.4556,2.45563,21900000.0
2007-01-31 01:27:00,2.45566,2.45582,2.4555,2.45562,54500000.0
2007-01-31 01:28:00,2.45561,2.45575,2.45561,2.4557,25300000.0
2007-01-31 01:29:00,2.45573,2.45573,2.45555,2.45555,17200000.0
2007-01-31 01:30:00,2.45556,2.45583,2.45556,2.45578,32600000.0
2007-01-31 01:31:00,2.45579,2.456,2.45576,2.45599,45800000.0
2007-01-31 01:32:00,2.45601,2.45603,2.45585,2.45593,32500000.0
2007-01-31 01:33:00,2.45602,2.45615,2.45593,2.45608,34000000.0
2007-01-31 01:34:00,2.456,2.45617,2.45592,2.45593,38600000.0
2007-01-31 01:35:00,2.45594,2.456,2.45594,2.456,12400000.0
2007-01-31 01:36:00,2.45597,2.45613,2.45578,2.456,23400000.0
2007-01-31 01:37:00,2.45602,2.4564,2.45602,2.45613,30500000.0
2007-01-31 01:38:00,2.45613,2.45632,2.45599,2.45602,60400000.0
2007-01-31 01:39:00,2.45605,2.45626,2.456,2.45603,40200000.0
2007-01-31 01:40:00,2.45615,2.45615,2.45599,2.45599,23000000.0
2007-01-31 01:41:00,2.45604,2.4561,2.4559,2.45605,39000000.0
2007-01-31 01:42:00,2.45597,2.45613,2.45594,2.45609,47400000.0
2007-01-31 01:43:00,2.45601,2.45615,2.45601,2.45605,30200000.0
2007-01-31 01:44:00,2.4562,2.45628,2.45614,2.45614,8800000.0
2007-01-31 01:45:00,2.45606,2.45606,2.45596,2.45596,30400000.0
2007-01-31 01:46:00,2.45581,2.45601,2.45581,2.45585,28200000.0
2007-01-31 01:47:00,2.45587,2.45603,2.45587,2.45589,21500000.0
2007-01-31 01:48:00,2.45601,2.45601,2.45581,2.45581,32300000.0
2007-01-31 01:49:00,2.45576,2.45585,2.45562,2.45562,48100000.0
2007-01-31 01:50:00,2.45548,2.45577,2.45548,2.45555,37900000.0
2007-01-31 01:51:00,2.45558,2.45568,2.45547,2.45547,41200000.0
2007-01-31 01:52:00,2.45543,2.45584,2.45543,2.45577,31500000.0
2007-01-31 01:53:00,2.4558,2.45583,2.45575,2.45583,13400000.0
2007-01-31 01:54:00,2.45567,2.4557,2.45549,2.45549,32100000.0
2007-01-31 01:55:00,2.4555,2.45568,2.4555,2.45557,31400000.0
2007-01-31 01:56:00,2.4556,2.45576,2.45552,2.45552,37199999.0
2007-01-31 01:57:00,2.45563,2.45563,2.45537,2.45548,35600000.0
2007-01-31 01:58:00,2.45543,2.45543,2.45527,2.45537,17600000.0
2007-01-31 01:59:00,2.45544,2.45559,2.45544,2.45553,21600000.0
2007-01-31 02:00:00,2.45551,2.45559,2.45551,2.45559,5700000.0
2007-01-31 02:01:00,2.45536,2.45569,2.45536,2.45556,42400000.0
2007-01-31 02:02:00,2.4556,2.45561,2.45543,2.45556,39300000.0
2007-01-31 02:03:00,2.45542,2.45542,2.45522,2.45522,17000000.0
2007-01-31 02:04:00,2.45525,2.45525,2.45506,2.45506,14800000.0
2007-01-31 02:05:00,2.45493,2.45513,2.45473,2.45513,69300000.0
2007-01-31 02:06:00,2.455,2.45527,2.45497,2.45527,35400000.0
2007-01-31 02:07:00,2.45495,2.45545,2.45495,2.45545,54400000.0
2007-01-31 02:08:00,2.45545,2.45545,2.45535,2.45535,5600000.0
2007-01-31 02:09:00,2.45543,2.45543,2.45528,2.45528,30200000.0
2007-01-31 02:10:00,2.45533,2.45548,2.45517,2.45548,41200000.0
2007-01-31 02:11:00,2.45541,2.45563,2.45523,2.45563,46800000.0
2007-01-31 02:12:00,2.45558,2.4558,2.45543,2.4558,22400000.0
2007-01-31 02:13:00,2.45568,2.45589,2.45556,2.45572,30000000.0
2007-01-31 02:14:00,2.45574,2.45574,2.45571,2.45571,4500000.0
2007-01-31 02:15:00,2.45574,2.45595,2.45574,2.45589,59500000.0
2007-01-31 02:16:00,2.45595,2.45622,2.45595,2.45615,17400000.0
2007-01-31 02:17:00,2.45601,2.45602,2.45591,2.45591,17400000.0
2007-01-31 02:18:00,2.4558,2.4559,2.4556,2.45575,51000000.0
2007-01-31 02:19:00,2.45555,2.45578,2.45555,2.45578,18800000.0
2007-01-31 02:20:00,2.45581,2.45581,2.45561,2.4558,40500000.0
2007-01-31 02:21:00,2.45583,2.45588,2.45571,2.45575,38700000.0
2007-01-31 02:22:00,2.45588,2.45597,2.45568,2.45597,44500000.0
2007-01-31 02:23:00,2.45596,2.45598,2.45573,2.45573,26600000.0
2007-01-31 02:24:00,2.45583,2.45583,2.45578,2.45583,23500000.0
2007-01-31 02:25:00,2.45588,2.45588,2.45585,2.45585,8800000.0
2007-01-31 02:26:00,2.45588,2.4561,2.45584,2.4561,33000000.0
2007-01-31 02:27:00,2.45608,2.45608,2.45568,2.45576,40400000.0
2007-01-31 02:28:00,2.45585,2.45612,2.45571,2.4559,41600000.0
2007-01-31 02:29:00,2.45589,2.45628,2.45582,2.4559,44900000.0
2007-01-31 02:30:00,2.4562,2.45644,2.45618,2.4563,30900000.0
2007-01-31 02:31:00,2.45624,2.45642,2.45621,2.45642,51800001.0
2007-01-31 02:32:00,2.45639,2.45652,2.45636,2.45637,15600000.0
2007-01-31 02:33:00,2.45642,2.45646,2.45632,2.45632,23700000.0
2007-01-31 02:34:00,2.4563,2.45654,2.4563,2.45647,38700000.0
2007-01-31 02:35:00,2.4566,2.45676,2.45646,2.45656,28600000.0
2007-01-31 02:36:00,2.45684,2.4569,2.45673,2.45679,17700000.0
2007-01-31 02:37:00,2.45675,2.45675,2.45659,2.45659,16200000.0
2007-01-31 02:38:00,2.4566,2.45675,2.45655,2.45655,24800000.0
2007-01-31 02:39:00,2.45672,2.45691,2.45657,2.45657,37500000.0
2007-01-31 02:40:00,2.45643,2.45651,2.45643,2.45651,28600000.0
2007-01-31 02:41:00,2.45625,2.45627,2.45594,2.45594,44600000.0
2007-01-31 02:42:00,2.45583,2.45601,2.45583,2.45601,17300000.0
2007-01-31 02:43:00,2.45608,2.45608,2.45581,2.456,32700000.0
2007-01-31 02:44:00,2.45615,2.45622,2.45601,2.45601,25400000.0
2007-01-31 02:45:00,2.45603,2.45603,2.45597,2.45597,4400000.0
2007-01-31 02:46:00,2.45578,2.45605,2.45578,2.45605,35900000.0
2007-01-31 02:47:00,2.45613,2.45653,2.45613,2.45653,29500000.0
2007-01-31 02:48:00,2.45651,2.45651,2.45605,2.45621,27900000.0
2007-01-31 02:49:00,2.45615,2.45627,2.45607,2.45627,38800001.0
2007-01-31 02:50:00,2.45623,2.45626,2.45607,2.45607,34400000.0
2007-01-31 02:51:00,2.45601,2.45626,2.45593,2.45626,26300000.0
2007-01-31 02:52:00,2.45608,2.45608,2.45567,2.45588,18700000.0
2007-01-31 02:53:00,2.45619,2.4563,2.45603,2.4561,24300000.0
2007-01-31 02:54:00,2.45626,2.45671,2.45626,2.4566,16700000.0
2007-01-31 02:55:00,2.45663,2.45663,2.45629,2.45632,23900000.0
2007-01-31 02:56:00,2.45627,2.45638,2.45601,2.45638,30800000.0
2007-01-31 02:57:00,2.45645,2.4565,2.45632,2.45632,32600000.0
2007-01-31 02:58:00,2.45628,2.45632,2.4562,2.45631,16800000.0
2007-01-31 02:59:00,2.45652,2.45659,2.45633,2.45641,34600000.0
2007-01-31 03:00:00,2.45644,2.45659,2.4563,2.45649,31200000.0
2007-01-31 03:01:00,2.45648,2.45654,2.45635,2.45652,24000000.0
2007-01-31 03:02:00,2.45643,2.45659,2.45642,2.45647,46700000.0
2007-01-31 03:03:00,2.45645,2.45657,2.45645,2.45646,34500000.0
2007-01-31 03:04:00,2.45651,2.4569,2.45651,2.4569,16300000.0
2007-01-31 03:05:00,2.4567,2.45691,2.45668,2.45668,45500000.0
2007-01-31 03:06:00,2.45665,2.45694,2.45663,2.45688,25900000.0
2007-01-31 03:07:00,2.45687,2.45687,2.45661,2.45674,34900000.0
2007-01-31 03:08:00,2.45668,2.45671,2.45658,2.45663,42200000.0
2007-01-31 03:09:00,2.4565,2.45684,2.4565,2.4568,18600000.0
2007-01-31 03:10:00,2.45698,2.45698,2.4565,2.4565,37399999.0
2007-01-31 03:11:00,2.45655,2.45655,2.45626,2.45631,47800000.0
2007-01-31 03:12:00,2.45637,2.45649,2.45637,2.45638,38500000.0
2007-01-31 03:13:00,2.45639,2.45639,2.45628,2.45633,27200000.0
2007-01-31 03:14:00,2.45651,2.45655,2.45639,2.45643,51800000.0
2007-01-31 03:15:00,2.45632,2.45652,2.45632,2.45638,18400000.0
2007-01-31 03:16:00,2.45645,2.45647,2.45626,2.45626,28000000.0
2007-01-31 03:17:00,2.45625,2.45633,2.45601,2.45633,39900000.0
2007-01-31 03:18:00,2.45632,2.45635,2.45622,2.45635,18300000.0
2007-01-31 03:19:00,2.45656,2.45656,2.45639,2.45639,7600000.0
2007-01-31 03:20:00,2.45638,2.45638,2.45617,2.45619,17000000.0
2007-01-31 03:21:00,2.45615,2.45645,2.45615,2.45631,54900000.0
2007-01-31 03:22:00,2.45623,2.45623,2.456,2.456,7000000.0
2007-01-31 03:23:00,2.45606,2.4562,2.45595,2.4562,26500000.0
2007-01-31 03:24:00,2.45624,2.45624,2.45598,2.45605,20100000.0
2007-01-31 03:25:00,2.456,2.4562,2.456,2.45605,31500000.0
2007-01-31 03:26:00,2.45601,2.45644,2.45601,2.45629,17000000.0
2007-01-31 03:27:00,2.45614,2.45614,2.45601,2.45612,22300000.0
2007-01-31 03:28:00,2.45629,2.45629,2.45612,2.45612,34700000.0
2007-01-31 03:29:00,2.45612,2.4563,2.45612,2.4563,12000000.0
2007-01-31 03:30:00,2.45623,2.45639,2.45612,2.45615,51100000.0
2007-01-31 03:31:00,2.45607,2.45627,2.45607,2.45623,31000000.0
2007-01-31 03:32:00,2.45623,2.45628,2.45608,2.45608,23700000.0
2007-01-31 03:33:00,2.45616,2.45632,2.45615,2.4562,44500000.0
2007-01-31 03:34:00,2.4562,2.4562,2.45599,2.45607,33800000.0
2007-01-31 03:35:00,2.45606,2.45606,2.45587,2.45592,22500000.0
2007-01-31 03:36:00,2.45605,2.45629,2.45605,2.4561,28700000.0
2007-01-31 03:37:00,2.45631,2.45678,2.45631,2.45666,30400000.0
2007-01-31 03:38:00,2.45653,2.45663,2.45651,2.45661,21900000.0
2007-01-31 03:39:00,2.45674,2.45683,2.45664,2.45683,16300000.0
2007-01-31 03:40:00,2.45662,2.45673,2.45655,2.45662,17600000.0
2007-01-31 03:41:00,2.45638,2.45657,2.45636,2.45636,20700000.0
2007-01-31 03:42:00,2.4563,2.45643,2.45621,2.45632,31000000.0
2007-01-31 03:43:00,2.45631,2.45631,2.45614,2.45629,43100001.0
2007-01-31 03:44:00,2.45611,2.4563,2.45611,2.45616,41600000.0
2007-01-31 03:45:00,2.45608,2.45621,2.45608,2.45618,47200000.0
2007-01-31 03:46:00,2.45639,2.45639,2.45615,2.45615,41900000.0
2007-01-31 03:47:00,2.45625,2.45629,2.45586,2.45587,44500000.0
2007-01-31 03:48:00,2.45587,2.4561,2.45587,2.4561,25200000.0
2007-01-31 03:49:00,2.45595,2.45595,2.45585,2.45592,47000000.0
2007-01-31 03:50:00,2.45599,2.45599,2.45587,2.45594,15200000.0
2007-01-31 03:51:00,2.4562,2.45625,2.45612,2.45613,31500000.0
2007-01-31 03:52:00,2.45629,2.45633,2.45604,2.45604,28700000.0
2007-01-31 03:53:00,2.45611,2.45621,2.45607,2.4562,34700000.0
2007-01-31 03:54:00,2.45636,2.45655,2.45625,2.45625,46700000.0
2007-01-31 03:55:00,2.45626,2.45626,2.45619,2.45619,8000000.0
2007-01-31 03:56:00,2.45617,2.45621,2.45617,2.45621,12000000.0
2007-01-31 03:57:00,2.45628,2.45628,2.45608,2.45615,23200000.0
2007-01-31 03:58:00,2.45617,2.45626,2.45605,2.45626,32400000.0
2007-01-31 03:59:00,2.45613,2.45615,2.45599,2.456,37700000.0
2007-01-31 04:00:00,2.45591,2.45595,2.45579,2.45579,16800000.0
2007-01-31 04:01:00,2.45579,2.45623,2.45579,2.4561,16000000.0
2007-01-31 04:02:00,2.45612,2.4563,2.45606,2.4563,20400000.0
2007-01-31 04:03:00,2.45638,2.45638,2.45615,2.45625,47300000.0
2007-01-31 04:04:00,2.4562,2.45625,2.45613,2.45613,15200000.0
2007-01-31 04:05:00,2.45596,2.45616,2.45593,2.45616,21600000.0
2007-01-31 04:06:00,2.45628,2.4563,2.45614,2.4562,14000000.0
2007-01-31 04:07:00,2.45627,2.45631,2.4561,2.45625,28800000.0
2007-01-31 04:08:00,2.45627,2.4565,2.45618,2.45618,20800000.0
2007-01-31 04:09:00,2.4563,2.45644,2.45614,2.45618,28700000.0
2007-01-31 04:10:00,2.45616,2.45646,2.4561,2.45628,24500000.0
2007-01-31 04:11:00,2.45628,2.45631,2.45616,2.45631,14800000.0
2007-01-31 04:12:00,2.45631,2.45647,2.45623,2.45647,25800000.0
2007-01-31 04:13:00,2.45639,2.45645,2.45623,2.45627,52200000.0
2007-01-31 04:14:00,2.45628,2.45642,2.45628,2.45642,7600000.0
2007-01-31 04:15:00,2.4562,2.45626,2.45614,2.4562,49100000.0
2007-01-31 04:16:00,2.45628,2.45638,2.45614,2.45624,36300000.0
2007-01-31 04:17:00,2.4563,2.45648,2.45629,2.45629,20800000.0
2007-01-31 04:18:00,2.45641,2.45641,2.45622,2.45622,13600000.0
2007-01-31 04:19:00,2.45629,2.45629,2.4562,2.4562,8800000.0
2007-01-31 04:20:00,2.45516,2.45572,2.45516,2.45562,27200000.0
2007-01-31 04:21:00,2.45631,2.45636,2.45606,2.45634,43500000.0
2007-01-31 04:22:00,2.45625,2.45633,2.45619,2.45633,29600000.0
2007-01-31 04:23:00,2.4563,2.45639,2.45626,2.45632,18000000.0
2007-01-31 04:24:00,2.45624,2.45628,2.45609,2.45609,44000000.0
2007-01-31 04:25:00,2.45625,2.4563,2.45612,2.45612,17200000.0
2007-01-31 04:26:00,2.45626,2.4563,2.45626,2.45628,25100000.0
2007-01-31 04:27:00,2.45625,2.45625,2.45613,2.45613,4800000.0
2007-01-31 04:28:00,2.4563,2.45635,2.4562,2.45635,20400000.0
2007-01-31 04:29:00,2.4564,2.4564,2.4561,2.45638,34100000.0
2007-01-31 04:30:00,2.45599,2.45623,2.45596,2.45618,44800000.0
2007-01-31 04:31:00,2.45623,2.45637,2.45623,2.45637,15900000.0
2007-01-31 04:32:00,2.45642,2.45647,2.45621,2.45637,47900000.0
2007-01-31 04:33:00,2.45629,2.45639,2.45608,2.45612,23900000.0
2007-01-31 04:34:00,2.45617,2.45641,2.45617,2.45617,46600000.0
2007-01-31 04:35:00,2.45612,2.45644,2.45611,2.45633,40400000.0
2007-01-31 04:36:00,2.45627,2.45633,2.45619,2.4563,62599999.0
2007-01-31 04:37:00,2.45622,2.45622,2.45616,2.45616,7400000.0
2007-01-31 04:38:00,2.45611,2.45611,2.45607,2.45607,14000000.0
2007-01-31 04:39:00,2.45611,2.45639,2.45611,2.45637,49400000.0
2007-01-31 04:40:00,2.45637,2.45678,2.45637,2.45678,18400000.0
2007-01-31 04:41:00,2.45693,2.45693,2.45649,2.45649,19200000.0
2007-01-31 04:42:00,2.45659,2.45673,2.45646,2.45646,34800000.0
2007-01-31 04:43:00,2.45665,2.45665,2.45655,2.45655,9600000.0
2007-01-31 04:44:00,2.4564,2.45658,2.45613,2.45656,39500000.0
2007-01-31 04:45:00,2.45657,2.45657,2.45643,2.4565,20200000.0
2007-01-31 04:46:00,2.45651,2.45658,2.45642,2.45653,30800000.0
2007-01-31 04:47:00,2.45646,2.45661,2.45646,2.45655,29200000.0
2007-01-31 04:48:00,2.45663,2.45668,2.45647,2.45647,39000000.0
2007-01-31 04:49:00,2.45667,2.45667,2.45627,2.45627,13600000.0
2007-01-31 04:50:00,2.45637,2.45655,2.45637,2.4565,32700000.0
2007-01-31 04:51:00,2.45659,2.45672,2.45656,2.45666,22700000.0
2007-01-31 04:52:00,2.45662,2.45662,2.45646,2.45647,15500000.0
2007-01-31 04:53:00,2.45664,2.45667,2.45648,2.45667,30600000.0
2007-01-31 04:54:00,2.45659,2.45661,2.45649,2.4565,39400000.0
2007-01-31 04:55:00,2.45669,2.45673,2.4566,2.45664,31300000.0
2007-01-31 04:56:00,2.45657,2.45667,2.45652,2.45667,26900000.0
2007-01-31 04:57:00,2.45669,2.45672,2.45651,2.45653,42300000.0
2007-01-31 04:58:00,2.45649,2.45662,2.45649,2.45662,7500000.0
2007-01-31 04:59:00,2.45653,2.45653,2.45635,2.45652,18000000.0
2007-01-31 05:00:00,2.4566,2.4566,2.45643,2.45651,43100000.0
2007-01-31 05:01:00,2.45658,2.45667,2.45658,2.45667,8800000.0
2007-01-31 05:02:00,2.4567,2.4568,2.45662,2.4567,37900000.0
2007-01-31 05:03:00,2.45646,2.45646,2.45619,2.45619,9600000.0
2007-01-31 05:04:00,2.4564,2.4566,2.4564,2.4566,6400000.0
2007-01-31 05:05:00,2.45669,2.45669,2.45651,2.45658,29500000.0
2007-01-31 05:06:00,2.45663,2.45664,2.45663,2.45664,8800000.0
2007-01-31 05:07:00,2.45664,2.45681,2.45661,2.45662,55800000.0
2007-01-31 05:08:00,2.45672,2.45683,2.45671,2.45676,16100000.0
2007-01-31 05:09:00,2.45674,2.45697,2.45673,2.45697,19200000.0
2007-01-31 05:10:00,2.45695,2.45695,2.45682,2.45682,7600000.0
2007-01-31 05:11:00,2.45684,2.45689,2.45684,2.45689,21500000.0
2007-01-31 05:12:00,2.45687,2.45687,2.45678,2.4568,20200000.0
2007-01-31 05:13:00,2.45664,2.45683,2.45662,2.45681,33000000.0
2007-01-31 05:14:00,2.45669,2.45671,2.45663,2.45666,37100000.0
2007-01-31 05:15:00,2.45677,2.45688,2.45671,2.45671,50200000.0
2007-01-31 05:16:00,2.45653,2.4567,2.45647,2.45656,30400000.0
2007-01-31 05:17:00,2.45651,2.45674,2.45651,2.45662,35500000.0
2007-01-31 05:18:00,2.45654,2.45687,2.45654,2.45672,56600000.0
2007-01-31 05:19:00,2.4567,2.45692,2.45655,2.45692,27700000.0
2007-01-31 05:20:00,2.45671,2.45682,2.45658,2.45682,26400000.0
2007-01-31 05:21:00,2.45679,2.45686,2.45676,2.45686,30800000.0
2007-01-31 05:22:00,2.45692,2.45711,2.45687,2.457,27100000.0
2007-01-31 05:23:00,2.45698,2.45742,2.45686,2.45737,37400000.0
2007-01-31 05:24:00,2.4573,2.45745,2.4573,2.45736,23700000.0
2007-01-31 05:25:00,2.45745,2.45757,2.45722,2.45722,31200000.0
2007-01-31 05:26:00,2.45741,2.45755,2.45739,2.45751,34100000.0
2007-01-31 05:27:00,2.45754,2.45765,2.45737,2.45758,31300000.0
2007-01-31 05:28:00,2.45758,2.45767,2.45753,2.45755,34100000.0
2007-01-31 05:29:00,2.45749,2.45749,2.45733,2.45745,20000000.0
2007-01-31 05:30:00,2.45746,2.45773,2.45746,2.45773,20800000.0
2007-01-31 05:31:00,2.45747,2.45747,2.45728,2.45732,14000000.0
2007-01-31 05:32:00,2.45745,2.45766,2.45745,2.45755,23400000.0
2007-01-31 05:33:00,2.45769,2.45769,2.45761,2.45765,13800000.0
2007-01-31 05:34:00,2.45763,2.45777,2.45757,2.45757,25800000.0
2007-01-31 05:35:00,2.45746,2.45761,2.45746,2.45761,31900000.0
2007-01-31 05:36:00,2.45738,2.45771,2.45738,2.45753,40400001.0
2007-01-31 05:37:00,2.45739,2.45744,2.45725,2.45744,56900000.0
2007-01-31 05:38:00,2.45741,2.45753,2.45735,2.45751,18800000.0
2007-01-31 05:39:00,2.4575,2.45776,2.45736,2.45776,51100000.0
2007-01-31 05:40:00,2.45771,2.45796,2.45732,2.45732,40000000.0
2007-01-31 05:41:00,2.45728,2.45783,2.45728,2.45783,23600000.0
2007-01-31 05:42:00,2.45791,2.45803,2.45782,2.45795,24600000.0
2007-01-31 05:43:00,2.458,2.4581,2.45784,2.45801,53500000.0
2007-01-31 05:44:00,2.45791,2.45802,2.45791,2.45795,14400000.0
2007-01-31 05:45:00,2.45804,2.45832,2.45804,2.45817,31200000.0
2007-01-31 05:46:00,2.4582,2.45863,2.45819,2.45861,27700000.0
2007-01-31 05:47:00,2.45858,2.45893,2.45858,2.45893,30700000.0
2007-01-31 05:48:00,2.45883,2.45883,2.45848,2.45851,45400000.0
2007-01-31 05:49:00,2.45853,2.45882,2.45853,2.45854,27500000.0
2007-01-31 05:50:00,2.45851,2.45865,2.45833,2.4586,33800000.0
2007-01-31 05:51:00,2.45844,2.45844,2.45823,2.45823,4000000.0
2007-01-31 05:52:00,2.45836,2.45836,2.45816,2.4583,18400000.0
2007-01-31 05:53:00,2.45826,2.45843,2.45818,2.45834,30400000.0
2007-01-31 05:54:00,2.45831,2.45836,2.45826,2.45829,46400000.0
2007-01-31 05:55:00,2.45835,2.45844,2.45823,2.45841,20700000.0
2007-01-31 05:56:00,2.4584,2.4584,2.45833,2.45838,17000000.0
2007-01-31 05:57:00,2.45833,2.45847,2.4582,2.45828,37500000.0
2007-01-31 05:58:00,2.45816,2.45842,2.45815,2.45815,36100000.0
2007-01-31 05:59:00,2.45823,2.45837,2.45821,2.45837,35800000.0
2007-01-31 06:00:00,2.45833,2.45869,2.4583,2.4585,26800000.0
2007-01-31 06:01:00,2.45858,2.45863,2.45844,2.45854,31100000.0
2007-01-31 06:02:00,2.45836,2.45851,2.45833,2.45833,33800000.0
2007-01-31 06:03:00,2.45832,2.45845,2.45826,2.45826,19600000.0
2007-01-31 06:04:00,2.45827,2.45833,2.45827,2.45833,6400000.0
2007-01-31 06:05:00,2.45836,2.45858,2.45836,2.45858,18900000.0
2007-01-31 06:06:00,2.45858,2.45858,2.45834,2.45849,53300000.0
2007-01-31 06:07:00,2.45847,2.4586,2.45843,2.45843,40200000.0
2007-01-31 06:08:00,2.45852,2.45853,2.45831,2.45839,36600000.0
2007-01-31 06:09:00,2.45842,2.45849,2.45819,2.45828,28600000.0
2007-01-31 06:10:00,2.45829,2.45852,2.45829,2.4584,28000000.0
2007-01-31 06:11:00,2.45835,2.45849,2.45835,2.45836,16800000.0
2007-01-31 06:12:00,2.45835,2.45857,2.45835,2.45847,23900000.0
2007-01-31 06:13:00,2.4584,2.45853,2.4584,2.45853,15200000.0
2007-01-31 06:14:00,2.45847,2.4585,2.45821,2.45838,47000000.0
2007-01-31 06:15:00,2.45836,2.45855,2.45821,2.45844,31200000.0
2007-01-31 06:16:00,2.45863,2.45863,2.45839,2.4585,27700000.0
2007-01-31 06:17:00,2.45797,2.4584,2.45797,2.4584,11500000.0
2007-01-31 06:18:00,2.45897,2.45897,2.45771,2.45774,41000000.0
2007-01-31 06:19:00,2.4577,2.45771,2.45743,2.45751,33900000.0
2007-01-31 06:20:00,2.45852,2.45858,2.45852,2.45858,9800000.0
2007-01-31 06:21:00,2.45849,2.4586,2.45838,2.4586,14400000.0
2007-01-31 06:22:00,2.45857,2.45869,2.4585,2.45869,19000000.0
2007-01-31 06:23:00,2.45868,2.45871,2.45845,2.45845,46800000.0
2007-01-31 06:24:00,2.45851,2.45861,2.45847,2.45847,24100000.0
2007-01-31 06:25:00,2.45824,2.45824,2.45797,2.45807,43200000.0
2007-01-31 06:26:00,2.45823,2.45831,2.45823,2.45823,16800000.0
2007-01-31 06:27:00,2.45826,2.45826,2.45813,2.45823,21000000.0
2007-01-31 06:28:00,2.45827,2.4583,2.45809,2.4583,50600000.0
2007-01-31 06:29:00,2.45823,2.45831,2.45806,2.45819,20300000.0
2007-01-31 06:30:00,2.45788,2.45805,2.45763,2.45781,40500000.0
2007-01-31 06:31:00,2.45822,2.45835,2.45812,2.45819,34500000.0
2007-01-31 06:32:00,2.45825,2.45836,2.45808,2.45833,38000000.0
2007-01-31 06:33:00,2.45802,2.45809,2.45762,2.4577,38000000.0
2007-01-31 06:34:00,2.4583,2.4583,2.45807,2.45807,17400000.0
2007-01-31 06:35:00,2.45807,2.45807,2.45791,2.45795,33800000.0
2007-01-31 06:36:00,2.45808,2.45808,2.45788,2.45788,23800000.0
2007-01-31 06:37:00,2.45788,2.45803,2.45788,2.45789,36700000.0
2007-01-31 06:38:00,2.45781,2.45795,2.45777,2.4578,39100000.0
2007-01-31 06:39:00,2.45795,2.45815,2.45785,2.45785,32400000.0
2007-01-31 06:40:00,2.45791,2.45796,2.45777,2.4579,22700000.0
2007-01-31 06:41:00,2.45778,2.45807,2.45778,2.45786,13000000.0
2007-01-31 06:42:00,2.45807,2.45813,2.45789,2.45793,44599999.0
2007-01-31 06:43:00,2.45785,2.45792,2.45776,2.4578,23400000.0
2007-01-31 06:44:00,2.45778,2.45787,2.45776,2.45781,20500000.0
2007-01-31 06:45:00,2.45732,2.45801,2.45732,2.45764,43500000.0
2007-01-31 06:46:00,2.45787,2.45794,2.45771,2.45778,25600000.0
2007-01-31 06:47:00,2.45773,2.45783,2.4575,2.45777,41000000.0
2007-01-31 06:48:00,2.45783,2.45784,2.45769,2.45773,26100000.0
2007-01-31 06:49:00,2.45775,2.45783,2.45769,2.45769,22000000.0
2007-01-31 06:50:00,2.45767,2.45776,2.45765,2.45765,23600000.0
2007-01-31 06:51:00,2.45772,2.45781,2.45758,2.45763,28100000.0
2007-01-31 06:52:00,2.45764,2.45783,2.45758,2.45783,55900000.0
2007-01-31 06:53:00,2.45786,2.45787,2.45786,2.45787,8400000.0
2007-01-31 06:54:00,2.45792,2.45795,2.45781,2.45785,37200000.0
2007-01-31 06:55:00,2.45781,2.45788,2.45774,2.45777,36500000.0
2007-01-31 06:56:00,2.45795,2.45801,2.45781,2.45781,20800000.0
2007-01-31 06:57:00,2.45787,2.45815,2.45787,2.45789,23600000.0
2007-01-31 06:58:00,2.45795,2.45813,2.45786,2.45791,39400000.0
2007-01-31 06:59:00,2.45789,2.45809,2.45789,2.45809,19800000.0
2007-01-31 07:00:00,2.45804,2.45818,2.45794,2.45796,53900000.0
2007-01-31 07:01:00,2.4579,2.45807,2.4579,2.45807,22500000.0
2007-01-31 07:02:00,2.45803,2.45822,2.458,2.45822,19000000.0
2007-01-31 07:03:00,2.4581,2.45827,2.4581,2.45827,8100000.0
2007-01-31 07:04:00,2.45819,2.45827,2.45788,2.45789,61900000.0
2007-01-31 07:05:00,2.45795,2.45803,2.45776,2.45788,55900000.0
2007-01-31 07:06:00,2.4578,2.45791,2.45777,2.45777,17400000.0
2007-01-31 07:07:00,2.45775,2.4579,2.45773,2.4578,18700000.0
2007-01-31 07:08:00,2.45773,2.45785,2.45742,2.4575,11400000.0
2007-01-31 07:09:00,2.45734,2.45777,2.45734,2.45777,29500000.0
2007-01-31 07:10:00,2.45732,2.45732,2.457,2.45711,17300000.0
2007-01-31 07:11:00,2.45711,2.45724,2.45705,2.45715,30600000.0
2007-01-31 07:12:00,2.45717,2.45727,2.45717,2.45721,14400000.0
2007-01-31 07:13:00,2.45715,2.45727,2.45715,2.45727,43300000.0
2007-01-31 07:14:00,2.45715,2.45737,2.45714,2.45714,36400000.0
2007-01-31 07:15:00,2.45728,2.45739,2.45713,2.45715,45900000.0
2007-01-31 07:16:00,2.45727,2.45743,2.45723,2.45723,18800000.0
2007-01-31 07:17:00,2.45716,2.45755,2.45715,2.45743,34700000.0
2007-01-31 07:18:00,2.45748,2.45757,2.45735,2.45737,49600001.0
2007-01-31 07:19:00,2.45732,2.45732,2.45714,2.45726,34800000.0
2007-01-31 07:20:00,2.45728,2.45748,2.45724,2.45746,29900000.0
2007-01-31 07:21:00,2.4575,2.45758,2.45745,2.45758,18900000.0
2007-01-31 07:22:00,2.45707,2.45733,2.45687,2.4573,21100000.0
2007-01-31 07:23:00,2.45744,2.45744,2.45708,2.45734,44900000.0
2007-01-31 07:24:00,2.45754,2.45754,2.45711,2.45723,50200000.0
2007-01-31 07:25:00,2.45729,2.45748,2.45696,2.45721,45600000.0
2007-01-31 07:26:00,2.4571,2.45729,2.45702,2.4572,38100000.0
2007-01-31 07:27:00,2.45703,2.45707,2.45675,2.45707,37400000.0
2007-01-31 07:28:00,2.45729,2.45735,2.45714,2.45717,30700000.0
2007-01-31 07:29:00,2.45729,2.4573,2.45683,2.45708,40800000.0
2007-01-31 07:30:00,2.45705,2.45705,2.45675,2.45694,18600000.0
2007-01-31 07:31:00,2.45694,2.45702,2.45671,2.45671,39000000.0
2007-01-31 07:32:00,2.45685,2.4569,2.45677,2.45688,35000000.0
2007-01-31 07:33:00,2.45689,2.45741,2.45689,2.45741,24000000.0
2007-01-31 07:34:00,2.45719,2.45754,2.45718,2.45731,25600000.0
2007-01-31 07:35:00,2.45729,2.45733,2.45712,2.45715,53300000.0
2007-01-31 07:36:00,2.4571,2.4573,2.45707,2.4573,54900000.0
2007-01-31 07:37:00,2.45728,2.45729,2.45695,2.45695,21400000.0
2007-01-31 07:38:00,2.45698,2.45724,2.45698,2.45724,21200000.0
2007-01-31 07:39:00,2.45719,2.45746,2.45719,2.45741,42400000.0
2007-01-31 07:40:00,2.45719,2.45719,2.45693,2.45693,8900000.0
2007-01-31 07:41:00,2.457,2.457,2.457,2.457,4800000.0
2007-01-31 07:42:00,2.45692,2.45713,2.45692,2.45713,18600000.0
2007-01-31 07:43:00,2.45696,2.45706,2.45696,2.45702,26000000.0
2007-01-31 07:44:00,2.45709,2.4571,2.45697,2.45697,30800000.0
2007-01-31 07:45:00,2.45713,2.45725,2.45701,2.45718,63600000.0
2007-01-31 07:46:00,2.45747,2.45747,2.45725,2.4573,56000000.0
2007-01-31 07:47:00,2.45729,2.45734,2.45722,2.45725,33600000.0
2007-01-31 07:48:00,2.45731,2.4575,2.45717,2.45717,32800000.0
2007-01-31 07:49:00,2.45737,2.4574,2.4573,2.45738,35000000.0
2007-01-31 07:50:00,2.45739,2.45744,2.45731,2.45742,33500000.0
2007-01-31 07:51:00,2.45744,2.45769,2.45712,2.45712,41900000.0
2007-01-31 07:52:00,2.45729,2.45755,2.45729,2.45742,29700000.0
2007-01-31 07:53:00,2.45758,2.45771,2.45758,2.45771,21100000.0
2007-01-31 07:54:00,2.45764,2.45799,2.45764,2.45786,65600000.0
2007-01-31 07:55:00,2.45784,2.45807,2.45784,2.4579,20000000.0
2007-01-31 07:56:00,2.45788,2.45788,2.45759,2.45761,25600000.0
2007-01-31 07:57:00,2.45773,2.45791,2.45773,2.45779,24700000.0
2007-01-31 07:58:00,2.45786,2.45802,2.45782,2.45782,29800000.0
2007-01-31 07:59:00,2.45776,2.45807,2.45776,2.4578,20300000.0
2007-01-31 08:00:00,2.45797,2.45812,2.45758,2.45758,29800000.0
2007-01-31 08:01:00,2.45748,2.45772,2.45741,2.45759,73600000.0
2007-01-31 08:02:00,2.45748,2.4577,2.45745,2.4577,22900000.0
2007-01-31 08:03:00,2.4577,2.45791,2.45768,2.45791,29600000.0
2007-01-31 08:04:00,2.45785,2.4579,2.45765,2.4579,35500000.0
2007-01-31 08:05:00,2.45804,2.45812,2.45771,2.45787,41800000.0
2007-01-31 08:06:00,2.45783,2.45808,2.45783,2.45803,40400000.0
2007-01-31 08:07:00,2.45812,2.45843,2.45809,2.45823,30900000.0
2007-01-31 08:08:00,2.45824,2.45824,2.45798,2.45815,28600000.0
2007-01-31 08:09:00,2.45811,2.45823,2.45797,2.45814,32400000.0
2007-01-31 08:10:00,2.458,2.45816,2.45778,2.45778,17400000.0
2007-01-31 08:11:00,2.45786,2.45809,2.45786,2.45793,13400000.0
2007-01-31 08:12:00,2.45802,2.4581,2.45781,2.45795,46000000.0
2007-01-31 08:13:00,2.45816,2.45826,2.45803,2.45814,37100000.0
2007-01-31 08:14:00,2.4583,2.4583,2.45798,2.45798,30000000.0
2007-01-31 08:15:00,2.4582,2.45822,2.45801,2.45804,19400000.0
2007-01-31 08:16:00,2.45794,2.45806,2.45786,2.45806,24900000.0
2007-01-31 08:17:00,2.45807,2.45817,2.45786,2.45802,35600000.0
2007-01-31 08:18:00,2.45822,2.4583,2.45809,2.45814,43300001.0
2007-01-31 08:19:00,2.45808,2.45823,2.45786,2.45813,20400000.0
2007-01-31 08:20:00,2.45795,2.45804,2.45791,2.45798,22500000.0
2007-01-31 08:21:00,2.45785,2.45801,2.45785,2.45801,21500000.0
2007-01-31 08:22:00,2.45807,2.45815,2.45798,2.45803,27900000.0
2007-01-31 08:23:00,2.45825,2.45828,2.45809,2.45828,42000000.0
2007-01-31 08:24:00,2.45817,2.45817,2.45781,2.45795,23300000.0
2007-01-31 08:25:00,2.45813,2.45825,2.45797,2.45813,29500000.0
2007-01-31 08:26:00,2.45829,2.45845,2.45823,2.45827,48800000.0
2007-01-31 08:27:00,2.45833,2.45833,2.45805,2.45809,22100000.0
2007-01-31 08:28:00,2.45801,2.45806,2.45788,2.45791,73300001.0
2007-01-31 08:29:00,2.45794,2.45794,2.45778,2.45794,26200000.0
2007-01-31 08:30:00,2.45783,2.45811,2.45779,2.45795,30300000.0
2007-01-31 08:31:00,2.45807,2.45807,2.45782,2.45797,43600000.0
2007-01-31 08:32:00,2.45796,2.45799,2.45781,2.45799,20100000.0
2007-01-31 08:33:00,2.45801,2.45819,2.4579,2.4579,34300000.0
2007-01-31 08:34:00,2.45798,2.4582,2.45794,2.4582,52600000.0
2007-01-31 08:35:00,2.45831,2.45839,2.45808,2.45835,59000000.0
2007-01-31 08:36:00,2.45835,2.45835,2.45807,2.45827,32200000.0
2007-01-31 08:37:00,2.45817,2.45831,2.45812,2.45826,44300000.0
2007-01-31 08:38:00,2.45812,2.45857,2.45812,2.45857,17000000.0
2007-01-31 08:39:00,2.45845,2.45845,2.45811,2.45828,28100000.0
2007-01-31 08:40:00,2.45832,2.45843,2.45828,2.45841,47500000.0
2007-01-31 08:41:00,2.45826,2.4586,2.45826,2.4586,26500000.0
2007-01-31 08:42:00,2.45846,2.45861,2.45821,2.45838,38600000.0
2007-01-31 08:43:00,2.45853,2.45878,2.45832,2.45832,33100000.0
2007-01-31 08:44:00,2.45832,2.45848,2.45817,2.45817,36800000.0
2007-01-31 08:45:00,2.45806,2.45812,2.4577,2.45812,55500000.0
2007-01-31 08:46:00,2.45797,2.45819,2.45796,2.45811,36900000.0
2007-01-31 08:47:00,2.45824,2.45824,2.45792,2.45792,41100000.0
2007-01-31 08:48:00,2.45794,2.45811,2.45794,2.45797,16400000.0
2007-01-31 08:49:00,2.45811,2.45815,2.45806,2.45806,27400000.0
2007-01-31 08:50:00,2.45806,2.4584,2.45806,2.4584,30000000.0
2007-01-31 08:51:00,2.4584,2.45886,2.4584,2.45877,24200000.0
2007-01-31 08:52:00,2.45891,2.45948,2.45891,2.45948,51200000.0
2007-01-31 08:53:00,2.45956,2.45997,2.45956,2.4598,44700000.0
2007-01-31 08:54:00,2.4597,2.45984,2.4596,2.45984,24200000.0
2007-01-31 08:55:00,2.4596,2.45964,2.45944,2.45961,21600000.0
2007-01-31 08:56:00,2.45958,2.45986,2.45958,2.45986,26200000.0
2007-01-31 08:57:00,2.45982,2.4602,2.45981,2.46017,37600000.0
2007-01-31 08:58:00,2.46024,2.46024,2.45983,2.45983,22700000.0
2007-01-31 08:59:00,2.45984,2.46041,2.45982,2.46041,40900000.0
2007-01-31 09:00:00,2.46069,2.46103,2.46042,2.4606,29700000.0
2007-01-31 09:01:00,2.46094,2.46094,2.46022,2.46027,20100000.0
2007-01-31 09:02:00,2.4603,2.46079,2.4603,2.46061,45200000.0
2007-01-31 09:03:00,2.46059,2.4608,2.46038,2.4608,24000000.0
2007-01-31 09:04:00,2.4608,2.4608,2.46009,2.46014,41900000.0
2007-01-31 09:05:00,2.46034,2.46052,2.46034,2.4604,24000000.0
2007-01-31 09:06:00,2.46028,2.46028,2.45993,2.45993,15200000.0
2007-01-31 09:07:00,2.46015,2.46056,2.46014,2.46041,42300000.0
2007-01-31 09:08:00,2.46067,2.46073,2.46047,2.46055,20500000.0
2007-01-31 09:09:00,2.46025,2.46097,2.46025,2.46094,27900000.0
2007-01-31 09:10:00,2.46107,2.46131,2.46073,2.46073,32500000.0
2007-01-31 09:11:00,2.46076,2.46096,2.46074,2.46083,24000000.0
2007-01-31 09:12:00,2.46068,2.46099,2.46058,2.46062,51300000.0
2007-01-31 09:13:00,2.46049,2.46067,2.46045,2.46058,27800000.0
2007-01-31 09:14:00,2.46067,2.46073,2.46056,2.46073,26400000.0
2007-01-31 09:15:00,2.46084,2.46091,2.46063,2.46091,22700000.0
2007-01-31 09:16:00,2.46101,2.46101,2.46083,2.46083,29400000.0
2007-01-31 09:17:00,2.46091,2.46115,2.46091,2.46108,26600000.0
2007-01-31 09:18:00,2.46103,2.46124,2.46097,2.461,32800000.0
2007-01-31 09:19:00,2.46099,2.46125,2.46096,2.46096,33500000.0
2007-01-31 09:20:00,2.46105,2.46133,2.46099,2.46133,24400000.0
2007-01-31 09:21:00,2.46157,2.46159,2.46097,2.46097,42300000.0
2007-01-31 09:22:00,2.46113,2.46171,2.46095,2.46131,61000000.0
2007-01-31 09:23:00,2.46143,2.46176,2.46137,2.46176,17600000.0
2007-01-31 09:24:00,2.46162,2.46167,2.46138,2.46166,31400000.0
2007-01-31 09:25:00,2.4613,2.4613,2.46103,2.46122,17500000.0
2007-01-31 09:26:00,2.46129,2.46129,2.46106,2.46106,28600000.0
2007-01-31 09:27:00,2.461,2.46125,2.46088,2.46088,43500000.0
2007-01-31 09:28:00,2.46099,2.46116,2.46091,2.46105,43100000.0
2007-01-31 09:29:00,2.46081,2.46107,2.46074,2.46107,20700000.0
2007-01-31 09:30:00,2.4611,2.46121,2.46055,2.46055,45400000.0
2007-01-31 09:31:00,2.46038,2.46076,2.4603,2.46043,51900000.0
2007-01-31 09:32:00,2.46058,2.46058,2.46028,2.46028,44900000.0
2007-01-31 09:33:00,2.46013,2.46013,2.45916,2.45916,23200000.0
2007-01-31 09:34:00,2.45909,2.45909,2.45821,2.45821,35300000.0
2007-01-31 09:35:00,2.45827,2.4584,2.45808,2.45811,17200000.0
2007-01-31 09:36:00,2.45821,2.45828,2.45804,2.45807,47100000.0
2007-01-31 09:37:00,2.45803,2.45819,2.45791,2.45802,40300000.0
2007-01-31 09:38:00,2.45791,2.4583,2.45784,2.4583,13900000.0
2007-01-31 09:39:00,2.45842,2.4586,2.45823,2.45848,47600000.0
2007-01-31 09:40:00,2.4589,2.45931,2.4589,2.45916,36000000.0
2007-01-31 09:41:00,2.45933,2.4595,2.45927,2.4595,45699999.0
2007-01-31 09:42:00,2.45937,2.4594,2.45912,2.45928,34600000.0
2007-01-31 09:43:00,2.45928,2.45928,2.45925,2.45925,23000000.0
2007-01-31 09:44:00,2.4592,2.45924,2.45889,2.45919,29100000.0
2007-01-31 09:45:00,2.45903,2.45922,2.45895,2.45895,38100000.0
2007-01-31 09:46:00,2.45892,2.45892,2.45874,2.45874,15800000.0
2007-01-31 09:47:00,2.45872,2.45879,2.45858,2.45879,33600000.0
2007-01-31 09:48:00,2.4578,2.45794,2.45685,2.45685,47900000.0
2007-01-31 09:49:00,2.4567,2.4567,2.45599,2.45599,22500000.0
2007-01-31 09:50:00,2.45599,2.45599,2.45553,2.45581,38300000.0
2007-01-31 09:51:00,2.45613,2.45613,2.45549,2.45563,38500000.0
2007-01-31 09:52:00,2.45595,2.45595,2.45487,2.45487,40100000.0
2007-01-31 09:53:00,2.45462,2.45474,2.4544,2.45447,35000000.0
2007-01-31 09:54:00,2.4541,2.45443,2.45377,2.45377,33100000.0
2007-01-31 09:55:00,2.4537,2.45441,2.4537,2.45441,22100000.0
2007-01-31 09:56:00,2.45445,2.45483,2.45433,2.45465,44500000.0
2007-01-31 09:57:00,2.45481,2.45486,2.45456,2.45461,28500000.0
2007-01-31 09:58:00,2.45466,2.45486,2.45441,2.45441,33100000.0
2007-01-31 09:59:00,2.45464,2.45486,2.45439,2.45471,44300000.0
2007-01-31 10:00:00,2.45444,2.45444,2.45393,2.45393,20400000.0
2007-01-31 10:01:00,2.45412,2.45423,2.45402,2.45402,21200000.0
2007-01-31 10:02:00,2.45411,2.45417,2.45384,2.45411,36000000.0
2007-01-31 10:03:00,2.45418,2.45439,2.45408,2.45425,40800000.0
2007-01-31 10:04:00,2.45466,2.45475,2.45424,2.45462,31700000.0
2007-01-31 10:05:00,2.45483,2.4551,2.45458,2.45458,48800000.0
2007-01-31 10:06:00,2.4546,2.45488,2.4546,2.45467,21600000.0
2007-01-31 10:07:00,2.45481,2.45509,2.45476,2.45497,26900000.0
2007-01-31 10:08:00,2.45506,2.45508,2.45484,2.45484,30100000.0
2007-01-31 10:09:00,2.45472,2.45488,2.45472,2.45484,58300000.0
2007-01-31 10:10:00,2.45494,2.45523,2.4549,2.45523,13600000.0
2007-01-31 10:11:00,2.45532,2.45556,2.45528,2.45528,34600000.0
2007-01-31 10:12:00,2.45508,2.45519,2.45501,2.45508,26200000.0
2007-01-31 10:13:00,2.45514,2.4553,2.45514,2.4553,23200000.0
2007-01-31 10:14:00,2.45526,2.45527,2.4548,2.45497,28900000.0
2007-01-31 10:15:00,2.45511,2.45524,2.45494,2.45513,27600000.0
2007-01-31 10:16:00,2.45506,2.45525,2.45496,2.45498,34000000.0
2007-01-31 10:17:00,2.45497,2.45513,2.45479,2.4549,45600000.0
2007-01-31 10:18:00,2.45459,2.45499,2.45459,2.45499,45500000.0
2007-01-31 10:19:00,2.45479,2.45491,2.4546,2.45463,28300000.0
2007-01-31 10:20:00,2.45472,2.45483,2.45443,2.45452,24700000.0
2007-01-31 10:21:00,2.45447,2.45454,2.45393,2.4541,19900000.0
2007-01-31 10:22:00,2.45397,2.45443,2.45397,2.45421,48400000.0
2007-01-31 10:23:00,2.45402,2.4544,2.45402,2.4542,56200000.0
2007-01-31 10:24:00,2.45424,2.45439,2.45414,2.45439,48600000.0
2007-01-31 10:25:00,2.45411,2.45431,2.45407,2.45412,42000000.0
2007-01-31 10:26:00,2.45417,2.45417,2.4529,2.4529,29900000.0
2007-01-31 10:27:00,2.45291,2.45312,2.45279,2.45297,41700000.0
2007-01-31 10:28:00,2.45295,2.45362,2.45295,2.45362,44100000.0
2007-01-31 10:29:00,2.45354,2.45371,2.45342,2.45354,30100000.0
2007-01-31 10:30:00,2.45328,2.45328,2.45299,2.45306,38900000.0
2007-01-31 10:31:00,2.45297,2.45297,2.45272,2.45284,24200000.0
2007-01-31 10:32:00,2.45273,2.4529,2.4527,2.45283,60200000.0
2007-01-31 10:33:00,2.45282,2.45293,2.45264,2.45264,56300000.0
2007-01-31 10:34:00,2.45254,2.45277,2.45254,2.45275,38500000.0
2007-01-31 10:35:00,2.4526,2.45279,2.45233,2.45279,23100000.0
2007-01-31 10:36:00,2.4526,2.4526,2.45171,2.45171,21900000.0
2007-01-31 10:37:00,2.45181,2.45208,2.45161,2.45208,48900000.0
2007-01-31 10:38:00,2.45221,2.45235,2.45182,2.45199,26400000.0
2007-01-31 10:39:00,2.45188,2.45188,2.4514,2.4514,36100000.0
2007-01-31 10:40:00,2.45139,2.45143,2.45111,2.45111,38200000.0
2007-01-31 10:41:00,2.45113,2.45153,2.45109,2.45145,39100000.0
2007-01-31 10:42:00,2.45138,2.4517,2.45138,2.4517,25200000.0
2007-01-31 10:43:00,2.4517,2.45204,2.45162,2.45178,19200000.0
2007-01-31 10:44:00,2.45163,2.45196,2.45163,2.4518,46500000.0
2007-01-31 10:45:00,2.45183,2.45197,2.45176,2.45181,28500000.0
2007-01-31 10:46:00,2.452,2.452,2.45177,2.45177,42900000.0
2007-01-31 10:47:00,2.45173,2.45177,2.45148,2.4515,26800000.0
2007-01-31 10:48:00,2.4515,2.45161,2.45138,2.45152,45400000.0
2007-01-31 10:49:00,2.45166,2.45207,2.45166,2.45199,28400000.0
2007-01-31 10:50:00,2.45206,2.45206,2.45187,2.45199,27100000.0
2007-01-31 10:51:00,2.45179,2.45204,2.45146,2.45198,38600000.0
2007-01-31 10:52:00,2.45172,2.45198,2.45169,2.45179,35100000.0
2007-01-31 10:53:00,2.45153,2.45181,2.45137,2.4516,37800000.0
2007-01-31 10:54:00,2.45156,2.45159,2.45146,2.45146,48500000.0
2007-01-31 10:55:00,2.4515,2.45201,2.4515,2.45182,67600000.0
2007-01-31 10:56:00,2.45163,2.45166,2.45136,2.45156,38500000.0
2007-01-31 10:57:00,2.45149,2.45178,2.45147,2.45166,35000000.0
2007-01-31 10:58:00,2.45153,2.45191,2.45153,2.45189,21600000.0
2007-01-31 10:59:00,2.45193,2.45241,2.45192,2.45236,47500000.0
2007-01-31 11:00:00,2.45282,2.45328,2.45259,2.4529,56200000.0
2007-01-31 11:01:00,2.45385,2.45445,2.45357,2.4543,33400000.0
2007-01-31 11:02:00,2.45504,2.45506,2.45452,2.45465,25800000.0
2007-01-31 11:03:00,2.45444,2.45459,2.45435,2.45446,34300000.0
2007-01-31 11:04:00,2.45424,2.45434,2.45417,2.45428,23600000.0
2007-01-31 11:05:00,2.45423,2.45461,2.45416,2.45416,42300000.0
2007-01-31 11:06:00,2.45435,2.45436,2.45395,2.45412,29400000.0
2007-01-31 11:07:00,2.4539,2.45415,2.4539,2.45408,21800000.0
2007-01-31 11:08:00,2.45407,2.45429,2.45407,2.45427,20400000.0
2007-01-31 11:09:00,2.45415,2.45416,2.45408,2.45408,21100000.0
2007-01-31 11:10:00,2.4539,2.45423,2.4539,2.45418,26600000.0
2007-01-31 11:11:00,2.45405,2.4543,2.45405,2.45407,40800000.0
2007-01-31 11:12:00,2.4541,2.4541,2.45379,2.45383,30400000.0
2007-01-31 11:13:00,2.45364,2.45364,2.45321,2.45321,39800000.0
2007-01-31 11:14:00,2.45333,2.4535,2.45332,2.45343,43700000.0
2007-01-31 11:15:00,2.45345,2.4536,2.45343,2.4536,30000000.0
2007-01-31 11:16:00,2.45343,2.45366,2.45343,2.45352,31000000.0
2007-01-31 11:17:00,2.4536,2.45361,2.45352,2.45352,21100000.0
2007-01-31 11:18:00,2.45355,2.45355,2.45324,2.45327,6400000.0
2007-01-31 11:19:00,2.45311,2.45315,2.45304,2.45315,23200000.0
2007-01-31 11:20:00,2.4532,2.45366,2.4532,2.45352,37100000.0
2007-01-31 11:21:00,2.45321,2.45335,2.4531,2.45326,25100000.0
2007-01-31 11:22:00,2.45302,2.45312,2.4529,2.45301,32900000.0
2007-01-31 11:23:00,2.45306,2.45324,2.45293,2.45312,51200000.0
2007-01-31 11:24:00,2.45321,2.45322,2.45265,2.45265,18200000.0
2007-01-31 11:25:00,2.45244,2.45244,2.45177,2.45177,39300000.0
2007-01-31 11:26:00,2.45162,2.45206,2.45162,2.452,32100000.0
2007-01-31 11:27:00,2.45194,2.45227,2.45192,2.45214,38000000.0
2007-01-31 11:28:00,2.45209,2.45217,2.45199,2.45217,29700000.0
2007-01-31 11:29:00,2.4521,2.45228,2.452,2.45208,42800000.0
2007-01-31 11:30:00,2.45213,2.45229,2.45213,2.45228,29100000.0
2007-01-31 11:31:00,2.45205,2.45238,2.452,2.45238,52000001.0
2007-01-31 11:32:00,2.4522,2.4522,2.45203,2.45206,15900000.0
2007-01-31 11:33:00,2.45186,2.45186,2.45156,2.4518,28300000.0
2007-01-31 11:34:00,2.45185,2.45219,2.45178,2.45202,49300000.0
2007-01-31 11:35:00,2.45206,2.45222,2.4518,2.45196,24400000.0
2007-01-31 11:36:00,2.45192,2.45221,2.4517,2.45221,41200000.0
2007-01-31 11:37:00,2.45207,2.45211,2.45183,2.45201,36200000.0
2007-01-31 11:38:00,2.45194,2.45292,2.45194,2.45292,45200000.0
2007-01-31 11:39:00,2.45296,2.45323,2.45285,2.45285,49400000.0
2007-01-31 11:40:00,2.45282,2.45335,2.45282,2.45335,22300000.0
2007-01-31 11:41:00,2.45341,2.45362,2.45338,2.45359,35000000.0
2007-01-31 11:42:00,2.45372,2.45396,2.45358,2.45358,46700000.0
2007-01-31 11:43:00,2.45344,2.45358,2.45325,2.45335,29000000.0
2007-01-31 11:44:00,2.45334,2.45345,2.4532,2.45345,26000000.0
2007-01-31 11:45:00,2.45345,2.45345,2.45318,2.4533,33300000.0
2007-01-31 11:46:00,2.45329,2.45337,2.45309,2.45315,20200000.0
2007-01-31 11:47:00,2.45302,2.45317,2.45302,2.45307,38500000.0
2007-01-31 11:48:00,2.45287,2.45309,2.45287,2.45302,34100000.0
2007-01-31 11:49:00,2.45301,2.45322,2.45292,2.45305,18900000.0
2007-01-31 11:50:00,2.45307,2.45321,2.45289,2.45289,21800000.0
2007-01-31 11:51:00,2.45299,2.45305,2.45274,2.45305,52600000.0
2007-01-31 11:52:00,2.45328,2.45328,2.45308,2.45317,31900000.0
2007-01-31 11:53:00,2.45297,2.45305,2.45283,2.45301,24400000.0
2007-01-31 11:54:00,2.45304,2.45322,2.45272,2.45272,47600000.0
2007-01-31 11:55:00,2.45275,2.45306,2.45273,2.453,39800000.0
2007-01-31 11:56:00,2.45304,2.45338,2.45303,2.45338,56000000.0
2007-01-31 11:57:00,2.45359,2.45378,2.45353,2.45359,31400000.0
2007-01-31 11:58:00,2.45346,2.45346,2.45325,2.45333,33900000.0
2007-01-31 11:59:00,2.45338,2.45352,2.45333,2.45348,49300000.0
2007-01-31 12:00:00,2.4535,2.45355,2.45318,2.45318,51100000.0
2007-01-31 12:01:00,2.45316,2.45344,2.45305,2.4531,51300000.0
2007-01-31 12:02:00,2.45296,2.45304,2.45251,2.45251,33000000.0
2007-01-31 12:03:00,2.45259,2.45286,2.45259,2.45275,18700000.0
2007-01-31 12:04:00,2.45288,2.45307,2.45281,2.45307,33300000.0
2007-01-31 12:05:00,2.45323,2.45323,2.4529,2.45301,58200000.0
2007-01-31 12:06:00,2.45326,2.45326,2.4531,2.45323,24200000.0
2007-01-31 12:07:00,2.45302,2.45313,2.45268,2.45268,45400000.0
2007-01-31 12:08:00,2.45284,2.45325,2.45284,2.45296,19500000.0
2007-01-31 12:09:00,2.45279,2.45279,2.45248,2.45263,34800000.0
2007-01-31 12:10:00,2.45267,2.45267,2.45244,2.45257,15500000.0
2007-01-31 12:11:00,2.45274,2.45282,2.4526,2.45282,21600000.0
2007-01-31 12:12:00,2.45294,2.45323,2.45294,2.4532,25600000.0
2007-01-31 12:13:00,2.45312,2.45315,2.45271,2.45279,33200000.0
2007-01-31 12:14:00,2.4529,2.453,2.45268,2.45273,47700000.0
2007-01-31 12:15:00,2.45265,2.45294,2.45259,2.45278,44600000.0
2007-01-31 12:16:00,2.45266,2.45267,2.45252,2.45267,37800000.0
2007-01-31 12:17:00,2.4526,2.45276,2.45244,2.45244,45100000.0
2007-01-31 12:18:00,2.45263,2.45296,2.45263,2.4528,53400000.0
2007-01-31 12:19:00,2.45282,2.45315,2.45282,2.45302,19700000.0
2007-01-31 12:20:00,2.45295,2.4531,2.45294,2.45302,41500000.0
2007-01-31 12:21:00,2.45301,2.45325,2.45301,2.4532,18500000.0
2007-01-31 12:22:00,2.45318,2.45318,2.45297,2.45297,36300000.0
2007-01-31 12:23:00,2.45304,2.45315,2.45286,2.45315,51100000.0
2007-01-31 12:24:00,2.45305,2.45305,2.45275,2.45275,34900000.0
2007-01-31 12:25:00,2.45323,2.4534,2.45303,2.45304,34000000.0
2007-01-31 12:26:00,2.45297,2.45328,2.45297,2.45304,45300000.0
2007-01-31 12:27:00,2.45294,2.45302,2.45283,2.45299,56600000.0
2007-01-31 12:28:00,2.45299,2.45308,2.4528,2.453,36099999.0
2007-01-31 12:29:00,2.45306,2.45306,2.45247,2.45252,43600000.0
2007-01-31 12:30:00,2.45203,2.4521,2.45107,2.4511,48700000.0
2007-01-31 12:31:00,2.45092,2.45125,2.45092,2.45121,21800000.0
2007-01-31 12:32:00,2.45122,2.45176,2.45118,2.45176,37400000.0
2007-01-31 12:33:00,2.4515,2.45192,2.45149,2.45172,28100000.0
2007-01-31 12:34:00,2.45173,2.45188,2.45159,2.4517,39300000.0
2007-01-31 12:35:00,2.45156,2.4519,2.45147,2.45164,19800000.0
2007-01-31 12:36:00,2.45173,2.45178,2.45145,2.45145,35200000.0
2007-01-31 12:37:00,2.45154,2.45154,2.45113,2.45123,31600000.0
2007-01-31 12:38:00,2.4514,2.45159,2.45133,2.45153,30000000.0
2007-01-31 12:39:00,2.4516,2.45168,2.45157,2.45163,23100000.0
2007-01-31 12:40:00,2.45153,2.45173,2.45122,2.45122,43700000.0
2007-01-31 12:41:00,2.45117,2.45117,2.45077,2.45089,64900000.0
2007-01-31 12:42:00,2.45082,2.45097,2.45082,2.45084,60000000.0
2007-01-31 12:43:00,2.45088,2.45119,2.45088,2.45107,16000000.0
2007-01-31 12:44:00,2.45102,2.45121,2.45093,2.45108,35600000.0
2007-01-31 12:45:00,2.45118,2.45138,2.45094,2.45115,34700000.0
2007-01-31 12:46:00,2.45103,2.45133,2.45076,2.45087,25100000.0
2007-01-31 12:47:00,2.45096,2.4512,2.45078,2.45115,37900000.0
2007-01-31 12:48:00,2.45135,2.45151,2.45129,2.45147,44500000.0
2007-01-31 12:49:00,2.45159,2.4516,2.45128,2.45128,47300000.0
2007-01-31 12:50:00,2.451,2.451,2.45001,2.45008,40800000.0
2007-01-31 12:51:00,2.44997,2.44997,2.44923,2.44929,41600000.0
2007-01-31 12:52:00,2.4498,2.45025,2.44962,2.45025,34600000.0
2007-01-31 12:53:00,2.45047,2.45059,2.45008,2.45008,30100000.0
2007-01-31 12:54:00,2.45015,2.45068,2.45015,2.45061,33300000.0
2007-01-31 12:55:00,2.45068,2.45081,2.45025,2.45025,25600000.0
2007-01-31 12:56:00,2.45009,2.45037,2.44998,2.45006,23200000.0
2007-01-31 12:57:00,2.45029,2.45042,2.45017,2.45017,22000000.0
2007-01-31 12:58:00,2.45042,2.45078,2.45039,2.45078,31100000.0
2007-01-31 12:59:00,2.45078,2.45084,2.45058,2.4508,40900000.0
2007-01-31 13:00:00,2.45077,2.45079,2.45048,2.45048,52000000.0
2007-01-31 13:01:00,2.45051,2.45063,2.4504,2.4505,38600000.0
2007-01-31 13:02:00,2.45049,2.45061,2.45027,2.45027,45600000.0
2007-01-31 13:03:00,2.45019,2.45035,2.44999,2.44999,31200000.0
2007-01-31 13:04:00,2.44996,2.45017,2.44989,2.45017,40900000.0
2007-01-31 13:05:00,2.4502,2.45029,2.45004,2.45023,35300000.0
2007-01-31 13:06:00,2.45016,2.4504,2.45011,2.45031,31900000.0
2007-01-31 13:07:00,2.45034,2.45034,2.45016,2.45023,46400000.0
2007-01-31 13:08:00,2.45021,2.45021,2.45,2.45,29600000.0
2007-01-31 13:09:00,2.44995,2.45036,2.44995,2.45036,21000000.0
2007-01-31 13:10:00,2.45018,2.45022,2.44997,2.45011,42900000.0
2007-01-31 13:11:00,2.45033,2.45056,2.45033,2.45044,27200000.0
2007-01-31 13:12:00,2.45046,2.45046,2.45021,2.45021,19000000.0
2007-01-31 13:13:00,2.45012,2.45043,2.45012,2.45022,59000000.0
2007-01-31 13:14:00,2.45017,2.45022,2.45008,2.4502,47500000.0
2007-01-31 13:15:00,2.4502,2.4503,2.44977,2.45005,34600000.0
2007-01-31 13:16:00,2.44989,2.45039,2.44989,2.45013,35300000.0
2007-01-31 13:17:00,2.45019,2.45029,2.4501,2.4501,27200000.0
2007-01-31 13:18:00,2.4502,2.4504,2.45006,2.45015,45200000.0
2007-01-31 13:19:00,2.45021,2.45036,2.45007,2.45016,34800000.0
2007-01-31 13:20:00,2.45023,2.4505,2.45023,2.45032,37200000.0
2007-01-31 13:21:00,2.45033,2.45033,2.44987,2.45015,40800000.0
2007-01-31 13:22:00,2.45026,2.45036,2.45021,2.45036,42400000.0
2007-01-31 13:23:00,2.45028,2.45028,2.44998,2.44998,17600000.0
2007-01-31 13:24:00,2.44989,2.45005,2.44972,2.44974,39400001.0
2007-01-31 13:25:00,2.44973,2.44993,2.44957,2.44967,41700000.0
2007-01-31 13:26:00,2.44991,2.44997,2.44973,2.44997,42400000.0
2007-01-31 13:27:00,2.44978,2.45,2.44974,2.45,21600000.0
2007-01-31 13:28:00,2.44997,2.45015,2.44983,2.44983,27000000.0
2007-01-31 13:29:00,2.44997,2.45018,2.44992,2.44992,31000000.0
2007-01-31 13:30:00,2.44987,2.44995,2.44962,2.44995,41100000.0
2007-01-31 13:31:00,2.44972,2.4498,2.44968,2.44976,34200000.0
2007-01-31 13:32:00,2.44965,2.44981,2.44953,2.44965,33500000.0
2007-01-31 13:33:00,2.44958,2.44966,2.4494,2.44954,41100000.0
2007-01-31 13:34:00,2.44981,2.45007,2.4497,2.4499,30700000.0
2007-01-31 13:35:00,2.44994,2.44997,2.44969,2.44969,53800000.0
2007-01-31 13:36:00,2.44962,2.44987,2.44959,2.44987,59100000.0
2007-01-31 13:37:00,2.44972,2.44977,2.4495,2.44976,23400000.0
2007-01-31 13:38:00,2.44995,2.44995,2.44953,2.44965,41200000.0
2007-01-31 13:39:00,2.44961,2.44981,2.44958,2.44973,35800000.0
2007-01-31 13:40:00,2.44971,2.44979,2.4496,2.44979,24800000.0
2007-01-31 13:41:00,2.44986,2.44986,2.4497,2.4497,24400000.0
2007-01-31 13:42:00,2.44972,2.44995,2.44948,2.44948,40800000.0
2007-01-31 13:43:00,2.44921,2.44928,2.44903,2.44907,49500000.0
2007-01-31 13:44:00,2.44903,2.44903,2.44879,2.44879,36600000.0
2007-01-31 13:45:00,2.44858,2.44858,2.44833,2.44844,25500000.0
2007-01-31 13:46:00,2.44843,2.44858,2.44814,2.44825,37400000.0
2007-01-31 13:47:00,2.44814,2.44814,2.44758,2.44758,30800000.0
2007-01-31 13:48:00,2.44745,2.44749,2.44712,2.44738,39300000.0
2007-01-31 13:49:00,2.44738,2.44769,2.44738,2.44763,29300000.0
2007-01-31 13:50:00,2.44759,2.4476,2.44704,2.44704,40700000.0
2007-01-31 13:51:00,2.44698,2.44706,2.44689,2.44689,35000000.0
2007-01-31 13:52:00,2.44711,2.44711,2.44673,2.44683,50300000.0
2007-01-31 13:53:00,2.44671,2.44676,2.44645,2.44665,47800000.0
2007-01-31 13:54:00,2.44669,2.44684,2.44653,2.44674,30100000.0
2007-01-31 13:55:00,2.44657,2.44657,2.44625,2.44642,18400000.0
2007-01-31 13:56:00,2.44628,2.44645,2.4461,2.44645,51000000.0
2007-01-31 13:57:00,2.44648,2.44698,2.44632,2.44698,25800000.0
2007-01-31 13:58:00,2.44694,2.44694,2.44661,2.44674,34800000.0
2007-01-31 13:59:00,2.44663,2.44677,2.44653,2.44658,28300000.0
2007-01-31 14:00:00,2.44661,2.44692,2.44661,2.44689,31600000.0
2007-01-31 14:01:00,2.44683,2.44698,2.44673,2.44696,27600000.0
2007-01-31 14:02:00,2.44682,2.44703,2.44679,2.44686,34300000.0
2007-01-31 14:03:00,2.44703,2.44717,2.44677,2.44685,33900000.0
2007-01-31 14:04:00,2.44698,2.44698,2.44688,2.44697,33000000.0
2007-01-31 14:05:00,2.44689,2.44693,2.44662,2.44662,34100000.0
2007-01-31 14:06:00,2.44674,2.44722,2.44674,2.44705,43900000.0
2007-01-31 14:07:00,2.4473,2.44765,2.44722,2.44737,43900000.0
2007-01-31 14:08:00,2.44753,2.44754,2.44725,2.4474,39100000.0
2007-01-31 14:09:00,2.44758,2.44784,2.44758,2.44784,25200000.0
2007-01-31 14:10:00,2.44796,2.44796,2.44747,2.44752,47000000.0
2007-01-31 14:11:00,2.44738,2.44756,2.44714,2.44714,29000000.0
2007-01-31 14:12:00,2.44752,2.44752,2.44724,2.44724,19600000.0
2007-01-31 14:13:00,2.4471,2.4473,2.44706,2.44719,41000000.0
2007-01-31 14:14:00,2.44734,2.4479,2.44734,2.4479,53100000.0
2007-01-31 14:15:00,2.4478,2.44785,2.44728,2.4474,53100000.0
2007-01-31 14:16:00,2.44735,2.44753,2.44735,2.44742,24000000.0
2007-01-31 14:17:00,2.4472,2.44745,2.44718,2.44718,38000000.0
2007-01-31 14:18:00,2.44712,2.44727,2.44697,2.44705,32200000.0
2007-01-31 14:19:00,2.44678,2.44683,2.44625,2.44625,46600000.0
2007-01-31 14:20:00,2.44619,2.44619,2.44577,2.44585,48500000.0
2007-01-31 14:21:00,2.44565,2.44642,2.44557,2.44632,38700000.0
2007-01-31 14:22:00,2.44622,2.4463,2.44613,2.44629,41300001.0
2007-01-31 14:23:00,2.44634,2.44651,2.44632,2.44651,60000001.0
2007-01-31 14:24:00,2.44666,2.44666,2.44649,2.44655,32800000.0
2007-01-31 14:25:00,2.44634,2.4466,2.44634,2.4466,35900000.0
2007-01-31 14:26:00,2.44636,2.44649,2.44602,2.44649,38200000.0
2007-01-31 14:27:00,2.44652,2.44658,2.44624,2.44652,40000000.0
2007-01-31 14:28:00,2.44656,2.44699,2.44656,2.44688,17800000.0
2007-01-31 14:29:00,2.44692,2.44693,2.44676,2.44676,16300000.0
2007-01-31 14:30:00,2.44678,2.44679,2.4466,2.44672,40600000.0
2007-01-31 14:31:00,2.44671,2.44674,2.44651,2.44663,34900000.0
2007-01-31 14:32:00,2.44649,2.44651,2.4464,2.4464,19300000.0
2007-01-31 14:33:00,2.44619,2.44634,2.44584,2.4459,20200000.0
2007-01-31 14:34:00,2.44588,2.44588,2.44538,2.44542,19200000.0
2007-01-31 14:35:00,2.44517,2.44519,2.44509,2.44516,39900000.0
2007-01-31 14:36:00,2.4451,2.44525,2.44505,2.44524,33500000.0
2007-01-31 14:37:00,2.44517,2.44524,2.44502,2.44502,14900000.0
2007-01-31 14:38:00,2.44491,2.44491,2.44453,2.44464,33400000.0
2007-01-31 14:39:00,2.44459,2.44468,2.44446,2.4445,36200000.0
2007-01-31 14:40:00,2.44457,2.44475,2.44447,2.44475,75600000.0
2007-01-31 14:41:00,2.44467,2.44479,2.44443,2.44447,61299999.0
2007-01-31 14:42:00,2.4445,2.4445,2.44417,2.44435,38300000.0
2007-01-31 14:43:00,2.44441,2.44453,2.44411,2.44443,44200000.0
2007-01-31 14:44:00,2.44436,2.44441,2.4442,2.4444,44000000.0
2007-01-31 14:45:00,2.444,2.444,2.44371,2.44371,50300000.0
2007-01-31 14:46:00,2.44371,2.44379,2.44346,2.44346,28000000.0
2007-01-31 14:47:00,2.44341,2.44341,2.44315,2.44315,63300000.0
2007-01-31 14:48:00,2.4432,2.4436,2.4432,2.4436,27800000.0
2007-01-31 14:49:00,2.4438,2.4439,2.44375,2.4438,27300000.0
2007-01-31 14:50:00,2.44384,2.44448,2.44384,2.44448,26000000.0
2007-01-31 14:51:00,2.44461,2.44485,2.44454,2.44454,25100000.0
2007-01-31 14:52:00,2.44458,2.4448,2.44439,2.44439,48600000.0
2007-01-31 14:53:00,2.44441,2.44498,2.44441,2.44498,57200000.0
2007-01-31 14:54:00,2.44494,2.4455,2.44489,2.44512,36800000.0
2007-01-31 14:55:00,2.44497,2.44502,2.44482,2.44502,52200000.0
2007-01-31 14:56:00,2.445,2.44517,2.44496,2.44505,51900000.0
2007-01-31 14:57:00,2.44486,2.44512,2.44486,2.44512,45700000.0
2007-01-31 14:58:00,2.44536,2.44553,2.44523,2.44541,39400000.0
2007-01-31 14:59:00,2.44528,2.44533,2.44517,2.44517,42400000.0
2007-01-31 15:00:00,2.44504,2.44505,2.44482,2.44487,48800000.0
2007-01-31 15:01:00,2.44488,2.44524,2.44488,2.4449,36300000.0
2007-01-31 15:02:00,2.44502,2.44511,2.44466,2.44482,23900000.0
2007-01-31 15:03:00,2.44485,2.44488,2.44475,2.44477,16700000.0
2007-01-31 15:04:00,2.44475,2.44475,2.44435,2.44442,40400000.0
2007-01-31 15:05:00,2.44438,2.44438,2.44437,2.44437,9600000.0
2007-01-31 15:06:00,2.44418,2.44444,2.44418,2.44423,59000001.0
2007-01-31 15:07:00,2.4444,2.44452,2.44424,2.44435,54100000.0
2007-01-31 15:08:00,2.4446,2.44502,2.4446,2.44484,28300000.0
2007-01-31 15:09:00,2.44502,2.44512,2.44444,2.44453,28400000.0
2007-01-31 15:10:00,2.44432,2.44432,2.44369,2.44379,31700000.0
2007-01-31 15:11:00,2.44357,2.44379,2.44351,2.44369,51700000.0
2007-01-31 15:12:00,2.44367,2.44385,2.44359,2.44378,46299999.0
2007-01-31 15:13:00,2.44407,2.44407,2.44334,2.44345,29600000.0
2007-01-31 15:14:00,2.44368,2.4438,2.44351,2.44367,31800000.0
2007-01-31 15:15:00,2.44363,2.44434,2.44355,2.44434,28300000.0
2007-01-31 15:16:00,2.44431,2.44449,2.44399,2.44434,37700000.0
2007-01-31 15:17:00,2.44452,2.44458,2.44434,2.44458,28800000.0
2007-01-31 15:18:00,2.4446,2.44485,2.4446,2.44482,44000000.0
2007-01-31 15:19:00,2.44475,2.44508,2.44475,2.44493,50100000.0
2007-01-31 15:20:00,2.44448,2.44448,2.44352,2.44352,24200000.0
2007-01-31 15:21:00,2.44359,2.44359,2.44295,2.44318,33900000.0
2007-01-31 15:22:00,2.44334,2.44392,2.44334,2.44392,32000000.0
2007-01-31 15:23:00,2.44385,2.44385,2.44375,2.44378,19800000.0
2007-01-31 15:24:00,2.4439,2.44415,2.4437,2.44389,33900000.0
2007-01-31 15:25:00,2.44388,2.44415,2.44387,2.44415,24800000.0
2007-01-31 15:26:00,2.44444,2.44467,2.44439,2.4445,35500000.0
2007-01-31 15:27:00,2.4446,2.44489,2.4446,2.44468,34500000.0
2007-01-31 15:28:00,2.44456,2.44499,2.44453,2.44489,32200000.0
2007-01-31 15:29:00,2.44505,2.44505,2.44384,2.44394,40900000.0
2007-01-31 15:30:00,2.44381,2.4452,2.44333,2.4452,32800000.0
2007-01-31 15:31:00,2.44549,2.44549,2.445,2.44502,23200000.0
2007-01-31 15:32:00,2.44517,2.44519,2.44483,2.44505,30600000.0
2007-01-31 15:33:00,2.44506,2.4453,2.44504,2.44507,38700000.0
2007-01-31 15:34:00,2.44508,2.44508,2.44447,2.44456,38800000.0
2007-01-31 15:35:00,2.44458,2.44501,2.44447,2.44491,51700000.0
2007-01-31 15:36:00,2.445,2.44563,2.445,2.44552,49500000.0
2007-01-31 15:37:00,2.44574,2.44574,2.44536,2.44537,33799999.0
2007-01-31 15:38:00,2.4456,2.44584,2.4456,2.44566,35000000.0
2007-01-31 15:39:00,2.44579,2.44608,2.44563,2.44587,36200000.0
2007-01-31 15:40:00,2.44574,2.44588,2.44566,2.44587,27200000.0
2007-01-31 15:41:00,2.44603,2.44629,2.44603,2.44621,15400000.0
2007-01-31 15:42:00,2.44612,2.4463,2.44612,2.44619,28600000.0
2007-01-31 15:43:00,2.44612,2.44641,2.44612,2.44638,40600000.0
2007-01-31 15:44:00,2.44627,2.44642,2.44617,2.44622,29000000.0
2007-01-31 15:45:00,2.44618,2.44631,2.44585,2.44585,46700000.0
2007-01-31 15:46:00,2.44584,2.44607,2.44584,2.44591,35200000.0
2007-01-31 15:47:00,2.4459,2.44604,2.44565,2.44575,38500000.0
2007-01-31 15:48:00,2.44579,2.44609,2.44554,2.44554,49000000.0
2007-01-31 15:49:00,2.44562,2.4461,2.44562,2.44572,75500000.0
2007-01-31 15:50:00,2.44555,2.44581,2.44555,2.44571,47500000.0
2007-01-31 15:51:00,2.44552,2.44573,2.44552,2.44556,30500000.0
2007-01-31 15:52:00,2.44544,2.44544,2.44455,2.44459,57500000.0
2007-01-31 15:53:00,2.44441,2.44464,2.4444,2.4444,31600000.0
2007-01-31 15:54:00,2.44449,2.44463,2.44432,2.44442,36300000.0
2007-01-31 15:55:00,2.44442,2.4447,2.44431,2.4445,19900000.0
2007-01-31 15:56:00,2.44446,2.44454,2.4442,2.44425,27000000.0
2007-01-31 15:57:00,2.44422,2.44444,2.44406,2.44444,40100000.0
2007-01-31 15:58:00,2.44452,2.44453,2.44416,2.44416,52500000.0
2007-01-31 15:59:00,2.4441,2.44431,2.44398,2.44421,25400000.0
2007-01-31 16:00:00,2.44404,2.44419,2.4439,2.44399,41700000.0
2007-01-31 16:01:00,2.44411,2.44414,2.44405,2.44405,11600000.0
2007-01-31 16:02:00,2.44408,2.44408,2.44371,2.44381,37300000.0
2007-01-31 16:03:00,2.44361,2.44377,2.4435,2.44366,39200000.0
2007-01-31 16:04:00,2.44345,2.44382,2.44343,2.44344,33800000.0
2007-01-31 16:05:00,2.4433,2.4435,2.44316,2.4435,35400000.0
2007-01-31 16:06:00,2.44349,2.44371,2.44347,2.44347,21400000.0
2007-01-31 16:07:00,2.4434,2.44348,2.44338,2.4434,51000000.0
2007-01-31 16:08:00,2.44325,2.44346,2.44318,2.44328,27200000.0
2007-01-31 16:09:00,2.4432,2.44358,2.4432,2.4435,50300000.0
2007-01-31 16:10:00,2.44323,2.44323,2.44277,2.44281,37300000.0
2007-01-31 16:11:00,2.44281,2.44287,2.44265,2.44277,36600000.0
2007-01-31 16:12:00,2.44293,2.44313,2.44288,2.44304,56200000.0
2007-01-31 16:13:00,2.44304,2.44318,2.44259,2.44259,34300000.0
2007-01-31 16:14:00,2.44284,2.4429,2.44259,2.44264,38800000.0
2007-01-31 16:15:00,2.44285,2.44302,2.4428,2.4428,31200000.0
2007-01-31 16:16:00,2.44287,2.44287,2.4427,2.44272,30500000.0
2007-01-31 16:17:00,2.44283,2.44316,2.44269,2.44316,27200000.0
2007-01-31 16:18:00,2.44314,2.44327,2.44304,2.44307,42900000.0
2007-01-31 16:19:00,2.44307,2.44362,2.44307,2.44344,33200000.0
2007-01-31 16:20:00,2.44343,2.44371,2.44323,2.44371,44600000.0
2007-01-31 16:21:00,2.44396,2.4443,2.44396,2.44404,27800000.0
2007-01-31 16:22:00,2.44432,2.44457,2.44421,2.44431,26400000.0
2007-01-31 16:23:00,2.44422,2.44438,2.4442,2.44436,37700000.0
2007-01-31 16:24:00,2.44435,2.44454,2.44416,2.44426,38900000.0
2007-01-31 16:25:00,2.44445,2.44445,2.44422,2.44442,19100000.0
2007-01-31 16:26:00,2.44433,2.44433,2.44407,2.44418,31900000.0
2007-01-31 16:27:00,2.44394,2.44407,2.44375,2.44375,38700000.0
2007-01-31 16:28:00,2.44382,2.44396,2.44376,2.44396,58900000.0
2007-01-31 16:29:00,2.44392,2.44417,2.44378,2.44387,28000000.0
2007-01-31 16:30:00,2.44385,2.44426,2.44385,2.44396,24700000.0
2007-01-31 16:31:00,2.44392,2.4443,2.44392,2.44414,40000000.0
2007-01-31 16:32:00,2.44417,2.44417,2.44375,2.44375,33800000.0
2007-01-31 16:33:00,2.44384,2.44395,2.44368,2.44388,28800000.0
2007-01-31 16:34:00,2.44383,2.44395,2.44374,2.44389,16700000.0
2007-01-31 16:35:00,2.44365,2.44394,2.44358,2.44394,33800000.0
2007-01-31 16:36:00,2.44383,2.44408,2.44383,2.44403,21200000.0
2007-01-31 16:37:00,2.4441,2.44422,2.44402,2.44408,31300000.0
2007-01-31 16:38:00,2.44404,2.44426,2.44397,2.4441,25400000.0
2007-01-31 16:39:00,2.44404,2.44404,2.44391,2.44391,27800000.0
2007-01-31 16:40:00,2.44397,2.44406,2.44385,2.44395,18400000.0
2007-01-31 16:41:00,2.44386,2.44386,2.44361,2.44365,47700000.0
2007-01-31 16:42:00,2.44348,2.44348,2.4426,2.4426,24700000.0
2007-01-31 16:43:00,2.44253,2.4428,2.44243,2.44273,45400000.0
2007-01-31 16:44:00,2.44252,2.44258,2.44232,2.44233,39300000.0
2007-01-31 16:45:00,2.44201,2.4422,2.44172,2.4422,37000000.0
2007-01-31 16:46:00,2.44217,2.4424,2.44194,2.4424,32500000.0
2007-01-31 16:47:00,2.44248,2.4428,2.44234,2.44269,39700000.0
2007-01-31 16:48:00,2.44253,2.44286,2.44237,2.44237,36700000.0
2007-01-31 16:49:00,2.44229,2.44276,2.44228,2.44276,37500000.0
2007-01-31 16:50:00,2.44291,2.44295,2.44284,2.44295,43400000.0
2007-01-31 16:51:00,2.44292,2.44307,2.44271,2.44307,35200000.0
2007-01-31 16:52:00,2.44321,2.44336,2.44314,2.44333,41200000.0
2007-01-31 16:53:00,2.44329,2.44331,2.44304,2.44318,41400000.0
2007-01-31 16:54:00,2.44313,2.44338,2.44313,2.4432,39300000.0
2007-01-31 16:55:00,2.44317,2.44336,2.44297,2.44297,21800000.0
2007-01-31 16:56:00,2.44302,2.44319,2.44292,2.44309,34800000.0
2007-01-31 16:57:00,2.44324,2.44339,2.44324,2.44327,25600000.0
2007-01-31 16:58:00,2.44313,2.44339,2.44312,2.44314,39100000.0
2007-01-31 16:59:00,2.44307,2.44361,2.44307,2.44353,45200000.0
2007-01-31 17:00:00,2.44349,2.44391,2.44342,2.44382,34600000.0
2007-01-31 17:01:00,2.44392,2.44392,2.44347,2.44368,28000000.0
2007-01-31 17:02:00,2.44356,2.44361,2.4434,2.44341,35900000.0
2007-01-31 17:03:00,2.44349,2.4437,2.44309,2.44314,32300000.0
2007-01-31 17:04:00,2.44317,2.44343,2.44317,2.44343,37000000.0
2007-01-31 17:05:00,2.44328,2.44349,2.44312,2.44327,23000000.0
2007-01-31 17:06:00,2.44317,2.44317,2.44224,2.44234,37400000.0
2007-01-31 17:07:00,2.44245,2.44245,2.44165,2.4418,41200000.0
2007-01-31 17:08:00,2.44191,2.44211,2.44178,2.4419,38000000.0
2007-01-31 17:09:00,2.44183,2.4421,2.44177,2.44191,47000000.0
2007-01-31 17:10:00,2.44178,2.4421,2.44163,2.44193,31700000.0
2007-01-31 17:11:00,2.44176,2.44213,2.44166,2.44209,52100000.0
2007-01-31 17:12:00,2.44214,2.44235,2.44202,2.44224,40700000.0
2007-01-31 17:13:00,2.44216,2.44223,2.44204,2.44205,38300000.0
2007-01-31 17:14:00,2.44195,2.44204,2.44179,2.44204,36600000.0
2007-01-31 17:15:00,2.44208,2.44239,2.44208,2.44224,28200000.0
2007-01-31 17:16:00,2.44204,2.44204,2.44163,2.44178,49800000.0
2007-01-31 17:17:00,2.44168,2.44168,2.44111,2.44139,29400000.0
2007-01-31 17:18:00,2.44102,2.44106,2.4405,2.4405,24700000.0
2007-01-31 17:19:00,2.44033,2.44065,2.44022,2.4405,28800000.0
2007-01-31 17:20:00,2.44061,2.44076,2.44042,2.44042,37700000.0
2007-01-31 17:21:00,2.44027,2.44032,2.44002,2.44002,43200000.0
2007-01-31 17:22:00,2.44026,2.44071,2.44026,2.44063,39300000.0
2007-01-31 17:23:00,2.4408,2.44099,2.44068,2.44099,27800000.0
2007-01-31 17:24:00,2.44097,2.44116,2.44097,2.441,33700000.0
2007-01-31 17:25:00,2.4409,2.44115,2.44077,2.44077,53500001.0
2007-01-31 17:26:00,2.44071,2.44078,2.44054,2.44078,62699999.0
2007-01-31 17:27:00,2.44094,2.44094,2.44048,2.44057,26900000.0
2007-01-31 17:28:00,2.44058,2.44074,2.4404,2.44061,37800000.0
2007-01-31 17:29:00,2.4405,2.4405,2.44019,2.44032,21800000.0
2007-01-31 17:30:00,2.4404,2.44062,2.44035,2.44035,37500000.0
2007-01-31 17:31:00,2.44041,2.44051,2.44,2.44,29300000.0
2007-01-31 17:32:00,2.44023,2.44066,2.44023,2.44066,25600000.0
2007-01-31 17:33:00,2.44075,2.44092,2.44075,2.44084,17600000.0
2007-01-31 17:34:00,2.44043,2.4407,2.44023,2.44023,45900000.0
2007-01-31 17:35:00,2.44034,2.44046,2.44013,2.44013,20600000.0
2007-01-31 17:36:00,2.44,2.44051,2.44,2.44027,28200000.0
2007-01-31 17:37:00,2.4404,2.4404,2.44017,2.44017,31400000.0
2007-01-31 17:38:00,2.44024,2.44037,2.44015,2.44037,27300000.0
2007-01-31 17:39:00,2.44028,2.44044,2.44007,2.44007,58700000.0
2007-01-31 17:40:00,2.44019,2.44071,2.44019,2.44071,31300000.0
2007-01-31 17:41:00,2.44072,2.44085,2.44054,2.44075,36800000.0
2007-01-31 17:42:00,2.44041,2.44041,2.43962,2.43967,48200001.0
2007-01-31 17:43:00,2.43971,2.4401,2.43971,2.4401,32300000.0
2007-01-31 17:44:00,2.43979,2.43991,2.43967,2.43973,60100000.0
2007-01-31 17:45:00,2.43991,2.44003,2.43939,2.43939,33300000.0
2007-01-31 17:46:00,2.43922,2.43949,2.43916,2.43918,32700000.0
2007-01-31 17:47:00,2.43909,2.43929,2.43876,2.4392,25800000.0
2007-01-31 17:48:00,2.43922,2.43941,2.43892,2.43941,54200000.0
2007-01-31 17:49:00,2.43934,2.4404,2.43934,2.44016,34200000.0
2007-01-31 17:50:00,2.44024,2.44048,2.44002,2.44032,39400000.0
2007-01-31 17:51:00,2.44042,2.44053,2.44027,2.44053,50000000.0
2007-01-31 17:52:00,2.44055,2.44102,2.44048,2.44096,28500000.0
2007-01-31 17:53:00,2.44089,2.44111,2.44083,2.441,42500000.0
2007-01-31 17:54:00,2.44101,2.44139,2.44093,2.4412,51700000.0
2007-01-31 17:55:00,2.44117,2.44124,2.44091,2.44108,53800000.0
2007-01-31 17:56:00,2.44099,2.4411,2.44062,2.44062,54300000.0
2007-01-31 17:57:00,2.44059,2.44075,2.44043,2.4406,37600000.0
2007-01-31 17:58:00,2.44059,2.44079,2.44051,2.44076,33900000.0
2007-01-31 17:59:00,2.44066,2.44209,2.44062,2.44209,38800000.0
2007-01-31 18:00:00,2.44229,2.44235,2.44173,2.44183,40400000.0
2007-01-31 18:01:00,2.44187,2.44262,2.44187,2.44258,315200000.0
2007-01-31 18:02:00,2.44282,2.44369,2.44277,2.44346,342000000.0
2007-01-31 18:03:00,2.44369,2.44413,2.44361,2.44406,467700000.0
2007-01-31 18:04:00,2.44405,2.4442,2.44373,2.44377,326500000.0
2007-01-31 18:05:00,2.44376,2.44381,2.44334,2.44334,193900000.0
2007-01-31 18:06:00,2.44346,2.44436,2.44346,2.44403,435400001.0
2007-01-31 18:07:00,2.44411,2.44488,2.44411,2.44488,360200000.0
2007-01-31 18:08:00,2.44493,2.44557,2.44493,2.44533,375000000.0
2007-01-31 18:09:00,2.4453,2.44659,2.4453,2.44569,291900000.0
2007-01-31 18:10:00,2.44572,2.44601,2.44531,2.44537,261800000.0
2007-01-31 18:11:00,2.44529,2.44542,2.44509,2.44523,241200001.0
2007-01-31 18:12:00,2.44529,2.44545,2.44494,2.44532,199500000.0
2007-01-31 18:13:00,2.44516,2.44567,2.44516,2.44557,149500000.0
2007-01-31 18:14:00,2.44563,2.44563,2.44497,2.44497,313700000.0
2007-01-31 18:15:00,2.44495,2.44503,2.44466,2.44489,339400000.0
2007-01-31 18:16:00,2.44501,2.44566,2.44482,2.44544,349200001.0
2007-01-31 18:17:00,2.44563,2.44585,2.44535,2.44544,211600000.0
2007-01-31 18:18:00,2.44564,2.44581,2.44536,2.44545,197000000.0
2007-01-31 18:19:00,2.44536,2.44564,2.44473,2.4448,292100000.0
2007-01-31 18:20:00,2.44473,2.44506,2.44471,2.44489,216699999.0
2007-01-31 18:21:00,2.44495,2.44558,2.44495,2.44558,298500000.0
2007-01-31 18:22:00,2.44561,2.44564,2.4454,2.44557,230700000.0
2007-01-31 18:23:00,2.44553,2.44578,2.44521,2.44578,293400000.0
2007-01-31 18:24:00,2.44578,2.44602,2.44576,2.4458,349499999.0
2007-01-31 18:25:00,2.44562,2.4458,2.4455,2.44577,307200000.0
2007-01-31 18:26:00,2.44586,2.44619,2.44577,2.44597,338700000.0
2007-01-31 18:27:00,2.44594,2.44616,2.44583,2.44595,303100000.0
2007-01-31 18:28:00,2.4461,2.44626,2.44596,2.44612,193500000.0
2007-01-31 18:29:00,2.4461,2.44641,2.44606,2.44611,307799998.0
2007-01-31 18:30:00,2.44609,2.44653,2.44588,2.44608,243499999.0
2007-01-31 18:31:00,2.44613,2.44613,2.44566,2.44577,222600000.0
2007-01-31 18:32:00,2.44575,2.44588,2.44553,2.44562,162800000.0
2007-01-31 18:33:00,2.44547,2.44547,2.4444,2.4444,278000000.0
2007-01-31 18:34:00,2.44455,2.44504,2.44454,2.44495,362500000.0
2007-01-31 18:35:00,2.44494,2.44494,2.44464,2.44484,160300000.0
2007-01-31 18:36:00,2.44469,2.44472,2.4442,2.44444,84200000.0
2007-01-31 18:37:00,2.44427,2.44439,2.44414,2.4443,66200000.0
2007-01-31 18:38:00,2.44426,2.44436,2.44396,2.44396,80900000.0
2007-01-31 18:39:00,2.44402,2.44468,2.4439,2.44468,179700000.0
2007-01-31 18:40:00,2.44468,2.44486,2.44441,2.44445,233500001.0
2007-01-31 18:41:00,2.44445,2.44461,2.44405,2.44405,124900000.0
2007-01-31 18:42:00,2.44412,2.44448,2.44403,2.44447,134000000.0
2007-01-31 18:43:00,2.44437,2.44437,2.44396,2.44411,82500000.0
2007-01-31 18:44:00,2.44421,2.44424,2.44404,2.44404,120300000.0
2007-01-31 18:45:00,2.44407,2.44413,2.444,2.44406,94700000.0
2007-01-31 18:46:00,2.444,2.44445,2.44398,2.44445,37200000.0
2007-01-31 18:47:00,2.44464,2.44523,2.44448,2.44496,32900000.0
2007-01-31 18:48:00,2.44511,2.44538,2.44511,2.44514,99000000.0
2007-01-31 18:49:00,2.44533,2.44534,2.44514,2.44534,27000000.0
2007-01-31 18:50:00,2.44511,2.44528,2.44491,2.44494,30700000.0
2007-01-31 18:51:00,2.44483,2.44483,2.44453,2.44458,167600000.0
2007-01-31 18:52:00,2.44454,2.44482,2.44454,2.44471,140800000.0
2007-01-31 18:53:00,2.44475,2.44498,2.44462,2.44489,178100000.0
2007-01-31 18:54:00,2.44488,2.44496,2.44467,2.44488,111900000.0
2007-01-31 18:55:00,2.44484,2.44492,2.44448,2.44459,171200000.0
2007-01-31 18:56:00,2.44451,2.44463,2.44443,2.44445,40900000.0
2007-01-31 18:57:00,2.44443,2.44475,2.44423,2.44423,65700000.0
2007-01-31 18:58:00,2.44431,2.4448,2.44431,2.44458,247900000.0
2007-01-31 18:59:00,2.4447,2.44507,2.44466,2.44495,222800000.0
2007-01-31 19:00:00,2.44509,2.44534,2.44509,2.4453,70100000.0
2007-01-31 19:01:00,2.44534,2.44539,2.44515,2.44539,40700000.0
2007-01-31 19:02:00,2.44546,2.44555,2.44526,2.44555,181300000.0
2007-01-31 19:03:00,2.44544,2.44544,2.44479,2.44483,82400000.0
2007-01-31 19:04:00,2.44506,2.44513,2.44493,2.44493,27000000.0
2007-01-31 19:05:00,2.44491,2.44498,2.44462,2.44468,44400000.0
2007-01-31 19:06:00,2.44455,2.44491,2.44455,2.44467,211400000.0
2007-01-31 19:07:00,2.44454,2.44486,2.4445,2.44457,133099999.0
2007-01-31 19:08:00,2.44457,2.4446,2.44428,2.44451,220200000.0
2007-01-31 19:09:00,2.44451,2.44477,2.44445,2.4446,130100000.0
2007-01-31 19:10:00,2.44468,2.4451,2.44468,2.44495,89100000.0
2007-01-31 19:11:00,2.44489,2.44489,2.44465,2.44487,76000000.0
2007-01-31 19:12:00,2.44491,2.44532,2.44487,2.44532,26800000.0
2007-01-31 19:13:00,2.44532,2.44536,2.44518,2.44519,121200000.0
2007-01-31 19:14:00,2.44515,2.44527,2.44504,2.44514,93600000.0
2007-01-31 19:15:00,2.44515,2.44533,2.44515,2.44519,109600000.0
2007-01-31 19:16:00,2.44534,2.44539,2.4449,2.4449,45800000.0
2007-01-31 19:17:00,2.44493,2.44532,2.44493,2.4452,82800000.0
2007-01-31 19:18:00,2.44525,2.44537,2.44516,2.44523,134900000.0
2007-01-31 19:19:00,2.44517,2.44526,2.44502,2.44502,96300000.0
2007-01-31 19:20:00,2.44505,2.44509,2.44488,2.44488,128500000.0
2007-01-31 19:21:00,2.44485,2.44498,2.44481,2.44498,119800000.0
2007-01-31 19:22:00,2.44496,2.44514,2.44487,2.44491,68200000.0
2007-01-31 19:23:00,2.44477,2.44509,2.44466,2.44479,134000000.0
2007-01-31 19:24:00,2.44485,2.44485,2.44468,2.44469,94100000.0
2007-01-31 19:25:00,2.44477,2.44494,2.44469,2.44469,73200000.0
2007-01-31 19:26:00,2.44464,2.4448,2.44462,2.44477,161800000.0
2007-01-31 19:27:00,2.4449,2.44496,2.44475,2.44475,129900000.0
2007-01-31 19:28:00,2.44476,2.44494,2.44476,2.44488,107100000.0
2007-01-31 19:29:00,2.44492,2.4451,2.44489,2.44505,126000000.0
2007-01-31 19:30:00,2.44501,2.44529,2.44496,2.44529,173500000.0
2007-01-31 19:31:00,2.44531,2.44555,2.44531,2.44552,83400000.0
2007-01-31 19:32:00,2.44544,2.44544,2.44516,2.4452,153100000.0
2007-01-31 19:33:00,2.4452,2.44531,2.44517,2.44523,57300000.0
2007-01-31 19:34:00,2.44528,2.44528,2.44491,2.44495,116600000.0
2007-01-31 19:35:00,2.4449,2.44521,2.44478,2.44488,131600000.0
2007-01-31 19:36:00,2.44499,2.44543,2.44499,2.44532,109900000.0
2007-01-31 19:37:00,2.44549,2.44554,2.44507,2.44507,48300000.0
2007-01-31 19:38:00,2.44499,2.44535,2.44499,2.44528,32800000.0
2007-01-31 19:39:00,2.44531,2.44545,2.44506,2.44545,55100000.0
2007-01-31 19:40:00,2.44549,2.44549,2.44531,2.44538,125600000.0
2007-01-31 19:41:00,2.44537,2.44547,2.44526,2.44534,81500000.0
2007-01-31 19:42:00,2.4454,2.44554,2.44517,2.44517,89100000.0
2007-01-31 19:43:00,2.44517,2.44541,2.44509,2.44509,51600000.0
2007-01-31 19:44:00,2.44506,2.44519,2.44503,2.44507,67700000.0
2007-01-31 19:45:00,2.44507,2.4452,2.44507,2.44518,57800000.0
2007-01-31 19:46:00,2.44533,2.44533,2.44493,2.44502,95000000.0
2007-01-31 19:47:00,2.44503,2.44512,2.44503,2.44512,36700000.0
2007-01-31 19:48:00,2.44509,2.44532,2.44509,2.44515,79700000.0
2007-01-31 19:49:00,2.44523,2.44523,2.44503,2.44508,88500000.0
2007-01-31 19:50:00,2.44504,2.44525,2.44502,2.44519,81800000.0
2007-01-31 19:51:00,2.44529,2.44545,2.44513,2.44524,119199999.0
2007-01-31 19:52:00,2.44521,2.44543,2.44514,2.44518,46800000.0
2007-01-31 19:53:00,2.44509,2.44534,2.44505,2.44524,35000000.0
2007-01-31 19:54:00,2.44533,2.44533,2.44493,2.44493,57900000.0
2007-01-31 19:55:00,2.44497,2.44505,2.44485,2.44496,32200000.0
2007-01-31 19:56:00,2.44505,2.44505,2.44472,2.44472,64000000.0
2007-01-31 19:57:00,2.44473,2.44486,2.44466,2.4447,119500000.0
2007-01-31 19:58:00,2.44464,2.44482,2.4446,2.44461,99900000.0
2007-01-31 19:59:00,2.44449,2.44456,2.4443,2.4443,95600000.0
2007-01-31 20:00:00,2.44435,2.44467,2.44435,2.44466,61200000.0
2007-01-31 20:01:00,2.44473,2.44506,2.44473,2.44496,100700000.0
2007-01-31 20:02:00,2.44485,2.44511,2.4448,2.4448,69900000.0
2007-01-31 20:03:00,2.44487,2.44504,2.44487,2.44498,20800000.0
2007-01-31 20:04:00,2.44492,2.44493,2.4448,2.4448,28600000.0
2007-01-31 20:05:00,2.44477,2.44488,2.44477,2.44479,35200000.0
2007-01-31 20:06:00,2.44467,2.44481,2.4445,2.4445,35100000.0
2007-01-31 20:07:00,2.44458,2.44479,2.44458,2.44472,67600000.0
2007-01-31 20:08:00,2.44472,2.4448,2.4445,2.4446,85400000.0
2007-01-31 20:09:00,2.44474,2.44474,2.44465,2.44467,22600000.0
2007-01-31 20:10:00,2.44482,2.44482,2.44472,2.44482,46900000.0
2007-01-31 20:11:00,2.44473,2.4449,2.44467,2.44467,60200000.0
2007-01-31 20:12:00,2.4447,2.44505,2.4447,2.44489,209399999.0
2007-01-31 20:13:00,2.44473,2.44481,2.44455,2.44462,158799999.0
2007-01-31 20:14:00,2.44463,2.44474,2.44455,2.44455,81100000.0
2007-01-31 20:15:00,2.44461,2.44487,2.4446,2.44479,212800000.0
2007-01-31 20:16:00,2.44485,2.44496,2.44474,2.44496,150999999.0
2007-01-31 20:17:00,2.44505,2.44522,2.44505,2.44517,20500000.0
2007-01-31 20:18:00,2.44521,2.44521,2.44482,2.44496,74700000.0
2007-01-31 20:19:00,2.44502,2.44517,2.44489,2.44513,174500000.0
2007-01-31 20:20:00,2.44514,2.44532,2.44495,2.44495,267299999.0
2007-01-31 20:21:00,2.44493,2.44516,2.44493,2.4451,94500000.0
2007-01-31 20:22:00,2.44499,2.44503,2.44475,2.44503,84700000.0
2007-01-31 20:23:00,2.44508,2.44519,2.44501,2.4451,169800001.0
2007-01-31 20:24:00,2.44509,2.4452,2.44506,2.44508,44700000.0
2007-01-31 20:25:00,2.44496,2.44503,2.44482,2.44482,177700000.0
2007-01-31 20:26:00,2.44487,2.44495,2.44473,2.44481,150400000.0
2007-01-31 20:27:00,2.44483,2.44484,2.44467,2.44472,92100000.0
2007-01-31 20:28:00,2.44461,2.44462,2.44435,2.44439,272600000.0
2007-01-31 20:29:00,2.44436,2.44436,2.44388,2.44395,158900000.0
2007-01-31 20:30:00,2.44392,2.44419,2.44387,2.44398,312600000.0
2007-01-31 20:31:00,2.44391,2.44418,2.44386,2.44403,168200000.0
2007-01-31 20:32:00,2.44414,2.44432,2.444,2.44422,394100001.0
2007-01-31 20:33:00,2.44417,2.44446,2.44415,2.44434,60600000.0
2007-01-31 20:34:00,2.44435,2.44442,2.44431,2.44431,67000000.0
2007-01-31 20:35:00,2.44452,2.44452,2.44439,2.44446,69200000.0
2007-01-31 20:36:00,2.44447,2.44464,2.44442,2.44464,49400000.0
2007-01-31 20:37:00,2.44467,2.44501,2.44463,2.44463,127100000.0
2007-01-31 20:38:00,2.44464,2.44488,2.44459,2.44481,150000000.0
2007-01-31 20:39:00,2.44488,2.44493,2.44468,2.44468,127100000.0
2007-01-31 20:40:00,2.44473,2.4449,2.44454,2.44454,157100000.0
2007-01-31 20:41:00,2.44453,2.44463,2.4443,2.44432,136700000.0
2007-01-31 20:42:00,2.44435,2.44444,2.44426,2.44435,66400000.0
2007-01-31 20:43:00,2.44441,2.44446,2.4441,2.44436,116500001.0
2007-01-31 20:44:00,2.44445,2.44468,2.44445,2.44464,183500000.0
2007-01-31 20:45:00,2.44462,2.44467,2.44445,2.4446,46900000.0
2007-01-31 20:46:00,2.44458,2.44472,2.44452,2.44462,33400000.0
2007-01-31 20:47:00,2.44457,2.44465,2.44437,2.44437,186500000.0
2007-01-31 20:48:00,2.44438,2.44463,2.44434,2.44434,217600001.0
2007-01-31 20:49:00,2.4443,2.44436,2.44411,2.44429,124800000.0
2007-01-31 20:50:00,2.44439,2.44462,2.44439,2.44445,181200001.0
2007-01-31 20:51:00,2.4445,2.44467,2.4445,2.44464,95700000.0
2007-01-31 20:52:00,2.44461,2.44484,2.44455,2.44473,149000000.0
2007-01-31 20:53:00,2.44475,2.44484,2.44455,2.44473,173900000.0
2007-01-31 20:54:00,2.4449,2.44521,2.44489,2.44512,184000000.0
2007-01-31 20:55:00,2.44503,2.44503,2.44485,2.44485,35800000.0
2007-01-31 20:56:00,2.44475,2.44475,2.44433,2.44433,222500000.0
2007-01-31 20:57:00,2.44433,2.44457,2.44433,2.44435,377700000.0
2007-01-31 20:58:00,2.44435,2.44457,2.4443,2.4444,227400000.0
2007-01-31 20:59:00,2.44452,2.44459,2.44426,2.44443,217500000.0
2007-01-31 21:00:00,2.44434,2.44435,2.44392,2.44392,238700000.0
2007-01-31 21:01:00,2.44397,2.44402,2.44354,2.44358,338800000.0
2007-01-31 21:02:00,2.44371,2.44382,2.4435,2.44358,100900000.0
2007-01-31 21:03:00,2.44362,2.44362,2.4434,2.44349,120900000.0
2007-01-31 21:04:00,2.44345,2.44345,2.44323,2.44326,45600000.0
2007-01-31 21:05:00,2.44326,2.4434,2.44326,2.44338,58200000.0
2007-01-31 21:06:00,2.44344,2.44344,2.44302,2.44313,63200000.0
2007-01-31 21:07:00,2.44294,2.44294,2.44261,2.44292,28000000.0
2007-01-31 21:08:00,2.44313,2.44338,2.44313,2.44333,31900000.0
2007-01-31 21:09:00,2.44345,2.44361,2.44345,2.44349,52100000.0
2007-01-31 21:10:00,2.44356,2.44356,2.44327,2.44339,83100000.0
2007-01-31 21:11:00,2.44338,2.44353,2.44321,2.44327,126400000.0
2007-01-31 21:12:00,2.44333,2.44365,2.44333,2.44362,31900000.0
2007-01-31 21:13:00,2.44372,2.44434,2.44372,2.44376,93400000.0
2007-01-31 21:14:00,2.44379,2.44412,2.44228,2.44327,147800000.0
2007-01-31 21:15:00,2.44333,2.4436,2.4428,2.44296,138400000.0
2007-01-31 21:16:00,2.44325,2.44398,2.4431,2.44371,71200000.0
2007-01-31 21:17:00,2.44371,2.44473,2.44313,2.44436,146400000.0
2007-01-31 21:18:00,2.44421,2.44494,2.44397,2.44494,124200000.0
2007-01-31 21:19:00,2.44513,2.44551,2.44479,2.44546,108000000.0
2007-01-31 21:20:00,2.44542,2.44551,2.44457,2.44457,237000000.0
2007-01-31 21:21:00,2.44426,2.44441,2.44357,2.44415,222800000.0
2007-01-31 21:22:00,2.44448,2.44466,2.44425,2.44427,133600000.0
2007-01-31 21:23:00,2.44411,2.44411,2.44355,2.44371,103200000.0
2007-01-31 21:24:00,2.44369,2.44423,2.44362,2.44423,54100000.0
2007-01-31 21:25:00,2.4443,2.44436,2.4437,2.44379,68300000.0
2007-01-31 21:26:00,2.44396,2.44424,2.44396,2.44398,22100000.0
2007-01-31 21:27:00,2.44396,2.44397,2.44309,2.44312,52100000.0
2007-01-31 21:28:00,2.44318,2.44373,2.44306,2.4436,141400000.0
2007-01-31 21:29:00,2.44371,2.44427,2.44365,2.44425,45900000.0
2007-01-31 21:30:00,2.44431,2.44431,2.44399,2.44408,24400000.0
2007-01-31 21:31:00,2.44397,2.44397,2.4437,2.44373,15400000.0
2007-01-31 21:32:00,2.44393,2.4441,2.44379,2.44379,177200000.0
2007-01-31 21:33:00,2.44361,2.44377,2.44335,2.44337,80700000.0
2007-01-31 21:34:00,2.44331,2.44366,2.4433,2.44333,122300000.0
2007-01-31 21:35:00,2.44334,2.4435,2.44323,2.44328,29600000.0
2007-01-31 21:36:00,2.44335,2.44358,2.44331,2.44357,66200000.0
2007-01-31 21:37:00,2.44358,2.44381,2.44357,2.44371,67300000.0
2007-01-31 21:38:00,2.4438,2.44399,2.44352,2.44352,59500000.0
2007-01-31 21:39:00,2.44355,2.44355,2.44318,2.44333,29700000.0
2007-01-31 21:40:00,2.44343,2.44371,2.44341,2.44363,28800000.0
2007-01-31 21:41:00,2.44385,2.44429,2.44376,2.44429,28800000.0
2007-01-31 21:42:00,2.44443,2.44455,2.44423,2.44445,92700000.0
2007-01-31 21:43:00,2.44443,2.44494,2.44422,2.44459,73200000.0
2007-01-31 21:44:00,2.4447,2.44501,2.4445,2.44497,104900000.0
2007-01-31 21:45:00,2.44508,2.44529,2.44477,2.44512,94400000.0
2007-01-31 21:46:00,2.44512,2.44512,2.44425,2.44425,69700000.0
2007-01-31 21:47:00,2.44422,2.44447,2.44422,2.44437,122900000.0
2007-01-31 21:48:00,2.44426,2.44427,2.4439,2.44418,42700000.0
2007-01-31 21:49:00,2.44421,2.44421,2.44395,2.44416,75700000.0
2007-01-31 21:50:00,2.4443,2.4443,2.44412,2.4443,45400000.0
2007-01-31 21:51:00,2.44455,2.44472,2.44449,2.44449,28500000.0
2007-01-31 21:52:00,2.4444,2.44453,2.44416,2.44435,133500000.0
2007-01-31 21:53:00,2.44435,2.44444,2.44406,2.44406,50100000.0
2007-01-31 21:54:00,2.44424,2.44439,2.44416,2.44421,42800000.0
2007-01-31 21:55:00,2.44428,2.4443,2.44401,2.44418,50000000.0
2007-01-31 21:56:00,2.44412,2.44412,2.44366,2.44374,70400000.0
2007-01-31 21:57:00,2.44373,2.44384,2.44345,2.44345,24300000.0
2007-01-31 21:58:00,2.44345,2.44352,2.44314,2.44351,35900000.0
2007-01-31 21:59:00,2.44345,2.44345,2.44264,2.44277,133200000.0
2007-01-31 22:00:00,2.44234,2.44298,2.44218,2.44298,75500000.0
2007-01-31 22:01:00,2.4433,2.44394,2.4433,2.44394,28500000.0
2007-01-31 22:02:00,2.4442,2.44456,2.44407,2.44443,97900000.0
2007-01-31 22:03:00,2.44439,2.44439,2.4441,2.44431,47000000.0
2007-01-31 22:04:00,2.44435,2.44436,2.44403,2.44436,93700000.0
2007-01-31 22:05:00,2.44442,2.44465,2.44431,2.44463,51800000.0
2007-01-31 22:06:00,2.44476,2.44495,2.44476,2.44488,33300000.0
2007-01-31 22:07:00,2.4449,2.44494,2.44476,2.44476,35100000.0
2007-01-31 22:08:00,2.4447,2.44497,2.44467,2.44482,30000000.0
2007-01-31 22:09:00,2.44469,2.44469,2.4444,2.44443,52600000.0
2007-01-31 22:10:00,2.44434,2.44442,2.44421,2.44425,30000000.0
2007-01-31 22:11:00,2.44412,2.44463,2.44401,2.44463,24400000.0
2007-01-31 22:12:00,2.44479,2.4448,2.44448,2.44451,71500000.0
2007-01-31 22:13:00,2.44443,2.44454,2.4444,2.4444,67099998.0
2007-01-31 22:14:00,2.44434,2.44485,2.44434,2.44485,18800000.0
2007-01-31 22:15:00,2.44494,2.44529,2.44491,2.4451,143700000.0
2007-01-31 22:16:00,2.44502,2.44502,2.44475,2.44481,111700000.0
2007-01-31 22:17:00,2.44501,2.44501,2.44448,2.44448,28600000.0
2007-01-31 22:18:00,2.4443,2.44438,2.44424,2.44432,30500000.0
2007-01-31 22:19:00,2.44411,2.44411,2.44377,2.44377,42600000.0
2007-01-31 22:20:00,2.4438,2.44386,2.44317,2.44317,31100000.0
2007-01-31 22:21:00,2.44309,2.4431,2.44302,2.44303,53900000.0
2007-01-31 22:22:00,2.44293,2.443,2.44273,2.44285,111099999.0
2007-01-31 22:23:00,2.4428,2.443,2.44275,2.44291,74200000.0
2007-01-31 22:24:00,2.44303,2.4434,2.44303,2.4434,23000000.0
2007-01-31 22:25:00,2.44364,2.44364,2.44337,2.44337,59400000.0
2007-01-31 22:26:00,2.44331,2.44331,2.44311,2.44313,27100000.0
2007-01-31 22:27:00,2.44313,2.44328,2.44306,2.44328,21500000.0
2007-01-31 22:28:00,2.44328,2.44328,2.44285,2.44294,36900000.0
2007-01-31 22:29:00,2.44286,2.44288,2.4427,2.4427,133900001.0
2007-01-31 22:30:00,2.44263,2.44293,2.44261,2.44268,125200000.0
2007-01-31 22:31:00,2.44266,2.44279,2.44255,2.44279,14700000.0
2007-01-31 22:32:00,2.44297,2.44297,2.44278,2.44282,43900000.0
2007-01-31 22:33:00,2.44293,2.44333,2.44293,2.44329,42700000.0
2007-01-31 22:34:00,2.44326,2.4433,2.443,2.44302,66800000.0
2007-01-31 22:35:00,2.44282,2.44292,2.44262,2.44262,31000000.0
2007-01-31 22:36:00,2.44254,2.44254,2.44243,2.44247,26200000.0
2007-01-31 22:37:00,2.44244,2.44244,2.44202,2.44202,29800000.0
2007-01-31 22:38:00,2.44214,2.44236,2.44212,2.44212,44700000.0
2007-01-31 22:39:00,2.44205,2.44221,2.44205,2.44207,16400000.0
2007-01-31 22:40:00,2.44205,2.44228,2.44197,2.44208,32700000.0
2007-01-31 22:41:00,2.44213,2.44237,2.44213,2.44237,42200000.0
2007-01-31 22:42:00,2.4424,2.44248,2.44221,2.4424,60500000.0
2007-01-31 22:43:00,2.44254,2.4427,2.44232,2.44233,113400000.0
2007-01-31 22:44:00,2.4423,2.44249,2.44216,2.44249,87600001.0
2007-01-31 22:45:00,2.44253,2.44256,2.44236,2.44245,83100000.0
2007-01-31 22:46:00,2.44251,2.44257,2.44232,2.44248,82400000.0
2007-01-31 22:47:00,2.44265,2.44283,2.44265,2.44274,21900000.0
2007-01-31 22:48:00,2.44271,2.44291,2.44271,2.44281,92400000.0
2007-01-31 22:49:00,2.44293,2.44324,2.44287,2.44324,74900000.0
2007-01-31 22:50:00,2.44335,2.44347,2.44323,2.44341,46300000.0
2007-01-31 22:51:00,2.44335,2.44362,2.44316,2.44342,90400000.0
2007-01-31 22:52:00,2.44363,2.44429,2.44363,2.44388,47400000.0
2007-01-31 22:53:00,2.44382,2.4439,2.44356,2.44364,49399999.0
2007-01-31 22:54:00,2.44362,2.44367,2.44348,2.44354,42100000.0
2007-01-31 22:55:00,2.44345,2.44368,2.44345,2.44355,32900000.0
2007-01-31 22:56:00,2.44367,2.44372,2.44312,2.44319,38700000.0
2007-01-31 22:57:00,2.44352,2.44352,2.44324,2.44333,60200000.0
2007-01-31 22:58:00,2.44307,2.44322,2.44307,2.4431,25500000.0
2007-01-31 22:59:00,2.443,2.443,2.44272,2.44278,40800000.0
2007-01-31 23:00:00,2.44279,2.44306,2.44266,2.44306,47700000.0
2007-01-31 23:01:00,2.44296,2.44316,2.44291,2.4431,17600000.0
2007-01-31 23:02:00,2.44326,2.44342,2.4432,2.44342,61200000.0
2007-01-31 23:03:00,2.44329,2.44329,2.44307,2.4432,46100000.0
2007-01-31 23:04:00,2.44297,2.44311,2.44271,2.44271,55500000.0
2007-01-31 23:05:00,2.44285,2.44285,2.44246,2.44256,25400000.0
2007-01-31 23:06:00,2.44258,2.44276,2.44258,2.44261,45399999.0
2007-01-31 23:07:00,2.44262,2.44273,2.4424,2.44273,23600000.0
2007-01-31 23:08:00,2.44257,2.44263,2.44238,2.44238,31700000.0
2007-01-31 23:09:00,2.44234,2.4427,2.44223,2.4427,28600000.0
2007-01-31 23:10:00,2.44253,2.44269,2.44253,2.44268,31400000.0
2007-01-31 23:11:00,2.44268,2.44273,2.44242,2.44261,27900000.0
2007-01-31 23:12:00,2.44264,2.44274,2.44264,2.44269,28400000.0
2007-01-31 23:13:00,2.44261,2.44261,2.44231,2.44241,17400000.0
2007-01-31 23:14:00,2.4424,2.4424,2.44225,2.44225,45500000.0
2007-01-31 23:15:00,2.44217,2.44217,2.44173,2.44173,34000000.0
2007-01-31 23:16:00,2.44189,2.44203,2.4416,2.4416,24300000.0
2007-01-31 23:17:00,2.44162,2.44198,2.44162,2.44198,19100000.0
2007-01-31 23:18:00,2.44216,2.44216,2.44192,2.44205,38900000.0
2007-01-31 23:19:00,2.4421,2.4424,2.44209,2.4424,29400000.0
2007-01-31 23:20:00,2.44236,2.44236,2.44199,2.44207,30800000.0
2007-01-31 23:21:00,2.44215,2.44242,2.44206,2.44215,52000000.0
2007-01-31 23:22:00,2.4422,2.44223,2.44217,2.44217,36600001.0
2007-01-31 23:23:00,2.44227,2.44248,2.44214,2.44248,46000000.0
2007-01-31 23:24:00,2.44243,2.44261,2.44243,2.44247,30000000.0
2007-01-31 23:25:00,2.44255,2.4427,2.44255,2.44261,63500000.0
2007-01-31 23:26:00,2.44248,2.44251,2.44233,2.44251,24600000.0
2007-01-31 23:27:00,2.44246,2.44266,2.44234,2.44234,32300000.0
2007-01-31 23:28:00,2.44238,2.44261,2.44238,2.44259,18200000.0
2007-01-31 23:29:00,2.44255,2.44269,2.44255,2.44266,16700000.0
2007-01-31 23:30:00,2.44264,2.44285,2.44257,2.44285,15500000.0
2007-01-31 23:31:00,2.44278,2.44291,2.44272,2.44291,30400000.0
2007-01-31 23:32:00,2.44285,2.44285,2.44277,2.44277,17600000.0
2007-01-31 23:33:00,2.44276,2.4429,2.44274,2.44283,42800000.0
2007-01-31 23:34:00,2.44305,2.44361,2.44305,2.44356,37800000.0
2007-01-31 23:35:00,2.4435,2.44363,2.44336,2.44341,63500001.0
2007-01-31 23:36:00,2.44341,2.44341,2.44307,2.44338,23800000.0
2007-01-31 23:37:00,2.44335,2.44363,2.44335,2.44363,16000000.0
2007-01-31 23:38:00,2.44384,2.44402,2.44365,2.44372,60100000.0
2007-01-31 23:39:00,2.4436,2.44389,2.44359,2.44378,30800000.0
2007-01-31 23:40:00,2.44364,2.44364,2.44361,2.44361,12800000.0
2007-01-31 23:41:00,2.44359,2.44361,2.44342,2.44342,25500000.0
2007-01-31 23:42:00,2.44355,2.44357,2.44347,2.44352,29600000.0
2007-01-31 23:43:00,2.44366,2.44379,2.44353,2.44353,38300000.0
2007-01-31 23:44:00,2.44375,2.44375,2.44346,2.44373,38000000.0
2007-01-31 23:45:00,2.44379,2.44387,2.44366,2.44366,17100000.0
2007-01-31 23:46:00,2.44364,2.44367,2.44349,2.44367,53800000.0
2007-01-31 23:47:00,2.4437,2.4439,2.44363,2.4439,45400001.0
2007-01-31 23:48:00,2.44377,2.44393,2.44377,2.44393,27800000.0
2007-01-31 23:49:00,2.4438,2.44428,2.4438,2.44426,50300000.0
2007-01-31 23:50:00,2.44436,2.44436,2.44415,2.4443,24400000.0
2007-01-31 23:51:00,2.44445,2.44451,2.44416,2.44416,30300000.0
2007-01-31 23:52:00,2.44422,2.44451,2.44422,2.44442,22100000.0
2007-01-31 23:53:00,2.4443,2.44438,2.44424,2.4443,40700000.0
2007-01-31 23:54:00,2.44447,2.44449,2.44433,2.44443,20800000.0
2007-01-31 23:55:00,2.44438,2.44454,2.44411,2.44411,15900000.0
2007-01-31 23:56:00,2.4441,2.4441,2.4438,2.4438,22800000.0
2007-01-31 23:57:00,2.4439,2.44412,2.4439,2.44412,4800000.0
2007-01-31 23:58:00,2.44444,2.44453,2.44425,2.44453,33600000.0
2007-01-31 23:59:00,2.44453,2.44496,2.44444,2.44496,35300000.0
2007-02-01 00:00:00,2.4447,2.4447,2.44438,2.44441,39099999.0
2007-02-01 00:01:00,2.44427,2.44436,2.4442,2.4442,20300000.0
2007-02-01 00:02:00,2.44419,2.44434,2.44399,2.44399,16600000.0
2007-02-01 00:03:00,2.44392,2.44392,2.44361,2.44365,26100000.0
2007-02-01 00:04:00,2.44377,2.44377,2.44366,2.44366,14000000.0
2007-02-01 00:05:00,2.44349,2.44363,2.44343,2.44363,29899999.0
2007-02-01 00:06:00,2.44377,2.44394,2.44372,2.44394,29900000.0
2007-02-01 00:07:00,2.44392,2.44392,2.44351,2.44358,27900000.0
2007-02-01 00:08:00,2.44338,2.44338,2.44307,2.44308,44500000.0
2007-02-01 00:09:00,2.44326,2.44368,2.44297,2.44368,28300000.0
2007-02-01 00:10:00,2.44375,2.44375,2.44328,2.44368,26900000.0
2007-02-01 00:11:00,2.44359,2.44389,2.44353,2.44389,21700000.0
2007-02-01 00:12:00,2.44397,2.44397,2.4437,2.44387,45800000.0
2007-02-01 00:13:00,2.4439,2.44409,2.4438,2.44409,24800000.0
2007-02-01 00:14:00,2.44406,2.44406,2.44381,2.44386,21000000.0
2007-02-01 00:15:00,2.44381,2.44394,2.44381,2.44393,17400000.0
2007-02-01 00:16:00,2.44418,2.44454,2.44417,2.44425,76000000.0
2007-02-01 00:17:00,2.44416,2.44456,2.44415,2.44448,50000000.0
2007-02-01 00:18:00,2.44455,2.44491,2.4445,2.44474,31600000.0
2007-02-01 00:19:00,2.44472,2.44472,2.44414,2.44414,14300000.0
2007-02-01 00:20:00,2.44418,2.44432,2.44418,2.44432,13200000.0
2007-02-01 00:21:00,2.44429,2.44431,2.44429,2.44431,7000000.0
2007-02-01 00:22:00,2.44418,2.44428,2.44411,2.44428,26100000.0
2007-02-01 00:23:00,2.44437,2.44449,2.44434,2.44443,45600000.0
2007-02-01 00:24:00,2.44458,2.44484,2.4443,2.44444,45500000.0
2007-02-01 00:25:00,2.44431,2.44431,2.44422,2.44427,34000000.0
2007-02-01 00:26:00,2.44417,2.44421,2.44404,2.44406,43000000.0
2007-02-01 00:27:00,2.44414,2.44437,2.44414,2.44437,37600000.0
2007-02-01 00:28:00,2.44453,2.44475,2.44453,2.44456,14400000.0
2007-02-01 00:29:00,2.4444,2.4444,2.44421,2.44421,5400000.0
2007-02-01 00:30:00,2.44404,2.44437,2.44403,2.44433,30100000.0
2007-02-01 00:31:00,2.44434,2.44473,2.44434,2.44465,31900000.0
2007-02-01 00:32:00,2.4446,2.44475,2.4444,2.44445,43500000.0
2007-02-01 00:33:00,2.44433,2.44439,2.44422,2.44439,19700000.0
2007-02-01 00:34:00,2.4445,2.44467,2.44447,2.44447,39800000.0
2007-02-01 00:35:00,2.44438,2.4446,2.44427,2.44439,28400000.0
2007-02-01 00:36:00,2.44431,2.44465,2.44431,2.44456,33300000.0
2007-02-01 00:37:00,2.44479,2.44479,2.44446,2.44446,22300000.0
2007-02-01 00:38:00,2.44455,2.44472,2.44451,2.44472,27800000.0
2007-02-01 00:39:00,2.44463,2.44481,2.44436,2.44462,24700000.0
2007-02-01 00:40:00,2.4448,2.44489,2.44467,2.44467,35399999.0
2007-02-01 00:41:00,2.44472,2.44472,2.44429,2.44442,24500000.0
2007-02-01 00:42:00,2.44444,2.44447,2.44411,2.44411,22300000.0
2007-02-01 00:43:00,2.44444,2.44444,2.44416,2.44418,21900000.0
2007-02-01 00:44:00,2.44464,2.44464,2.44389,2.444,36100000.0
2007-02-01 00:45:00,2.44402,2.4442,2.44388,2.44388,42000000.0
2007-02-01 00:46:00,2.4438,2.44425,2.4438,2.44413,31600000.0
2007-02-01 00:47:00,2.44425,2.44435,2.44418,2.44425,36700000.0
2007-02-01 00:48:00,2.44423,2.44423,2.44398,2.44414,31600000.0
2007-02-01 00:49:00,2.44415,2.44423,2.44397,2.444,27200000.0
2007-02-01 00:50:00,2.44408,2.44417,2.44408,2.44417,6400000.0
2007-02-01 00:51:00,2.44418,2.44427,2.44403,2.44427,25600000.0
2007-02-01 00:52:00,2.44417,2.44425,2.4441,2.44412,38800000.0
2007-02-01 00:53:00,2.44406,2.44415,2.44396,2.44409,52300000.0
2007-02-01 00:54:00,2.44419,2.44423,2.44416,2.44423,17000000.0
2007-02-01 00:55:00,2.44411,2.44425,2.44403,2.44424,52000000.0
2007-02-01 00:56:00,2.44424,2.44435,2.44414,2.44427,32900000.0
2007-02-01 00:57:00,2.44428,2.44441,2.44422,2.44441,30900000.0
2007-02-01 00:58:00,2.44425,2.4444,2.4442,2.44423,17500000.0
2007-02-01 00:59:00,2.44404,2.44436,2.44394,2.4441,60400000.0
2007-02-01 01:00:00,2.44421,2.44422,2.44398,2.44422,31800000.0
2007-02-01 01:01:00,2.44421,2.44421,2.44401,2.4442,35900000.0
2007-02-01 01:02:00,2.44408,2.44433,2.44397,2.44411,30800000.0
2007-02-01 01:03:00,2.4443,2.4443,2.44403,2.44403,46000000.0
2007-02-01 01:04:00,2.44444,2.44447,2.44401,2.44401,28800000.0
2007-02-01 01:05:00,2.44426,2.44437,2.44399,2.44422,64900001.0
2007-02-01 01:06:00,2.44418,2.44421,2.44358,2.44379,20400000.0
2007-02-01 01:07:00,2.44369,2.44407,2.44368,2.44404,50800000.0
2007-02-01 01:08:00,2.44383,2.44401,2.44383,2.4439,13200000.0
2007-02-01 01:09:00,2.44394,2.44405,2.44366,2.44366,13600000.0
2007-02-01 01:10:00,2.44366,2.44382,2.44346,2.44378,40000000.0
2007-02-01 01:11:00,2.44378,2.4439,2.44378,2.4439,24000000.0
2007-02-01 01:12:00,2.44394,2.44412,2.44379,2.44407,21700000.0
2007-02-01 01:13:00,2.44398,2.44399,2.44388,2.44388,17600000.0
2007-02-01 01:14:00,2.44379,2.44385,2.44376,2.44376,44700000.0
2007-02-01 01:15:00,2.44378,2.44388,2.44373,2.44385,14400000.0
2007-02-01 01:16:00,2.44391,2.44391,2.44363,2.44363,20000000.0
2007-02-01 01:17:00,2.44369,2.44396,2.44369,2.4438,21600000.0
2007-02-01 01:18:00,2.44388,2.44388,2.44379,2.44387,30800000.0
2007-02-01 01:19:00,2.44388,2.44392,2.44384,2.44392,32700000.0
2007-02-01 01:20:00,2.44382,2.44391,2.44365,2.44387,50700000.0
2007-02-01 01:21:00,2.4439,2.44395,2.44388,2.44395,16800000.0
2007-02-01 01:22:00,2.44386,2.444,2.44378,2.44385,23700000.0
2007-02-01 01:23:00,2.44382,2.44403,2.44382,2.444,28400000.0
2007-02-01 01:24:00,2.44405,2.44405,2.444,2.444,7200000.0
2007-02-01 01:25:00,2.44395,2.44418,2.44395,2.44411,32700000.0
2007-02-01 01:26:00,2.44406,2.44424,2.44399,2.44424,58700000.0
2007-02-01 01:27:00,2.44416,2.44434,2.44406,2.44434,54400001.0
2007-02-01 01:28:00,2.44424,2.44424,2.44411,2.44411,22100000.0
2007-02-01 01:29:00,2.44428,2.44429,2.44407,2.44413,56799999.0
2007-02-01 01:30:00,2.4441,2.44421,2.44402,2.4441,35200000.0
2007-02-01 01:31:00,2.444,2.44417,2.44399,2.44417,10400000.0
2007-02-01 01:32:00,2.4442,2.4442,2.44407,2.44407,7100000.0
2007-02-01 01:33:00,2.44402,2.44404,2.4438,2.4439,33200000.0
2007-02-01 01:34:00,2.44383,2.44406,2.4438,2.44382,35200000.0
2007-02-01 01:35:00,2.44381,2.44381,2.4435,2.4435,21400000.0
2007-02-01 01:36:00,2.44349,2.44393,2.44349,2.44393,24100000.0
2007-02-01 01:37:00,2.44357,2.44371,2.44344,2.44344,33200000.0
2007-02-01 01:38:00,2.44346,2.44362,2.44344,2.44362,42700000.0
2007-02-01 01:39:00,2.44346,2.44348,2.44332,2.44332,38600000.0
2007-02-01 01:40:00,2.44346,2.44351,2.44329,2.44351,25000000.0
2007-02-01 01:41:00,2.44349,2.44379,2.44349,2.44373,49600000.0
2007-02-01 01:42:00,2.4437,2.444,2.4437,2.44387,20300000.0
2007-02-01 01:43:00,2.44373,2.44376,2.44366,2.44366,32300000.0
2007-02-01 01:44:00,2.44367,2.44396,2.44367,2.44382,38400000.0
2007-02-01 01:45:00,2.44387,2.44387,2.44376,2.44377,33600000.0
2007-02-01 01:46:00,2.44363,2.44385,2.44362,2.44367,24000000.0
2007-02-01 01:47:00,2.44367,2.44375,2.4434,2.4434,39800000.0
2007-02-01 01:48:00,2.44359,2.44364,2.44339,2.44343,44200000.0
2007-02-01 01:49:00,2.4433,2.4434,2.4433,2.4434,29200000.0
2007-02-01 01:50:00,2.44332,2.44345,2.44332,2.44343,35400000.0
2007-02-01 01:51:00,2.44355,2.44356,2.44332,2.44336,24000000.0
2007-02-01 01:52:00,2.44328,2.44354,2.44325,2.44353,54600000.0
2007-02-01 01:53:00,2.44359,2.44391,2.44359,2.44364,19000000.0
2007-02-01 01:54:00,2.44366,2.44377,2.44366,2.44369,32100000.0
2007-02-01 01:55:00,2.44367,2.44376,2.44363,2.44376,27100000.0
2007-02-01 01:56:00,2.4436,2.4436,2.44341,2.44348,27900000.0
2007-02-01 01:57:00,2.44366,2.44374,2.44319,2.4432,28000000.0
2007-02-01 01:58:00,2.44322,2.44331,2.44297,2.44297,11000000.0
2007-02-01 01:59:00,2.44288,2.44347,2.44288,2.44347,21500000.0
2007-02-01 02:00:00,2.44365,2.44394,2.44339,2.44378,31800000.0
2007-02-01 02:01:00,2.44355,2.44371,2.44344,2.4436,42500000.0
2007-02-01 02:02:00,2.44358,2.44358,2.44318,2.44342,25600000.0
2007-02-01 02:03:00,2.44343,2.44358,2.44338,2.44356,36400000.0
2007-02-01 02:04:00,2.44366,2.44376,2.44357,2.44376,30700000.0
2007-02-01 02:05:00,2.44382,2.44394,2.44344,2.44345,58300000.0
2007-02-01 02:06:00,2.44345,2.44395,2.44344,2.44358,71900000.0
2007-02-01 02:07:00,2.44346,2.44361,2.44339,2.44343,37000000.0
2007-02-01 02:08:00,2.44339,2.44393,2.44334,2.44393,33700000.0
2007-02-01 02:09:00,2.44411,2.44411,2.44364,2.44364,33600000.0
2007-02-01 02:10:00,2.44369,2.44369,2.44346,2.44362,36100000.0
2007-02-01 02:11:00,2.44355,2.44379,2.44355,2.44365,36100000.0
2007-02-01 02:12:00,2.44371,2.44384,2.44351,2.44384,34400000.0
2007-02-01 02:13:00,2.44377,2.4438,2.44363,2.44363,43100000.0
2007-02-01 02:14:00,2.44385,2.44389,2.44352,2.44374,28300000.0
2007-02-01 02:15:00,2.44395,2.44396,2.44383,2.44387,36300000.0
2007-02-01 02:16:00,2.44385,2.44393,2.4438,2.4438,22300000.0
2007-02-01 02:17:00,2.44369,2.44396,2.44359,2.44396,26400000.0
2007-02-01 02:18:00,2.44377,2.44377,2.44353,2.44364,37800000.0
2007-02-01 02:19:00,2.44354,2.44381,2.44354,2.44361,30300000.0
2007-02-01 02:20:00,2.44364,2.44386,2.44364,2.44386,15300000.0
2007-02-01 02:21:00,2.44382,2.44382,2.44367,2.44367,17300000.0
2007-02-01 02:22:00,2.44371,2.44377,2.4435,2.44377,42500000.0
2007-02-01 02:23:00,2.44382,2.44387,2.44363,2.44368,40900000.0
2007-02-01 02:24:00,2.44379,2.44388,2.44372,2.44388,31400000.0
2007-02-01 02:25:00,2.44391,2.44391,2.44365,2.44385,15100000.0
2007-02-01 02:26:00,2.44393,2.44393,2.4437,2.44387,23900000.0
2007-02-01 02:27:00,2.4439,2.44399,2.4438,2.44385,31300000.0
2007-02-01 02:28:00,2.44382,2.44382,2.44316,2.44316,13300000.0
2007-02-01 02:29:00,2.44321,2.44339,2.44318,2.44318,42900000.0
2007-02-01 02:30:00,2.44333,2.44346,2.4433,2.4433,40600000.0
2007-02-01 02:31:00,2.44335,2.44365,2.44323,2.44365,41600000.0
2007-02-01 02:32:00,2.44357,2.44365,2.44348,2.44355,35000000.0
2007-02-01 02:33:00,2.44353,2.44353,2.44343,2.44344,27400000.0
2007-02-01 02:34:00,2.44355,2.44368,2.44352,2.44355,36300000.0
2007-02-01 02:35:00,2.44351,2.44364,2.44344,2.44344,24500000.0
2007-02-01 02:36:00,2.44362,2.44362,2.44342,2.44347,30000000.0
2007-02-01 02:37:00,2.44347,2.44354,2.44335,2.44335,14000000.0
2007-02-01 02:38:00,2.44345,2.44393,2.44345,2.44375,31500000.0
2007-02-01 02:39:00,2.44367,2.44384,2.44367,2.44378,23800000.0
2007-02-01 02:40:00,2.44359,2.44367,2.44354,2.44367,26200000.0
2007-02-01 02:41:00,2.44363,2.44366,2.44354,2.44363,38000000.0
2007-02-01 02:42:00,2.44355,2.44367,2.44355,2.44357,19000000.0
2007-02-01 02:43:00,2.44352,2.44355,2.44334,2.44347,34300000.0
2007-02-01 02:44:00,2.44353,2.44373,2.44353,2.44357,29300000.0
2007-02-01 02:45:00,2.44343,2.44364,2.44343,2.44364,27800000.0
2007-02-01 02:46:00,2.44362,2.44375,2.44353,2.44375,23000000.0
2007-02-01 02:47:00,2.44384,2.44398,2.44384,2.44398,4800000.0
2007-02-01 02:48:00,2.44372,2.44372,2.44368,2.44368,4700000.0
2007-02-01 02:49:00,2.44354,2.44367,2.4434,2.4434,56299999.0
2007-02-01 02:50:00,2.44344,2.44345,2.44315,2.44315,21500000.0
2007-02-01 02:51:00,2.44332,2.44352,2.44329,2.44331,22000000.0
2007-02-01 02:52:00,2.44321,2.44324,2.44285,2.44311,32300000.0
2007-02-01 02:53:00,2.44328,2.44328,2.44298,2.44298,33400000.0
2007-02-01 02:54:00,2.44338,2.4436,2.44338,2.4436,11200000.0
2007-02-01 02:55:00,2.44386,2.44397,2.44372,2.4438,42200000.0
2007-02-01 02:56:00,2.44393,2.44406,2.44333,2.44342,30700000.0
2007-02-01 02:57:00,2.4433,2.44337,2.443,2.443,36500000.0
2007-02-01 02:58:00,2.44291,2.44309,2.44287,2.44296,27200000.0
2007-02-01 02:59:00,2.44296,2.44301,2.44275,2.44278,33800000.0
2007-02-01 03:00:00,2.44281,2.4432,2.44281,2.44307,36200000.0
2007-02-01 03:01:00,2.44306,2.44316,2.44288,2.44312,20400000.0
2007-02-01 03:02:00,2.44306,2.44327,2.443,2.44327,8600000.0
2007-02-01 03:03:00,2.44335,2.44345,2.44328,2.44328,39100000.0
2007-02-01 03:04:00,2.44312,2.44312,2.44266,2.4429,39600000.0
2007-02-01 03:05:00,2.44261,2.44281,2.44244,2.44269,33700000.0
2007-02-01 03:06:00,2.44252,2.44283,2.44247,2.44274,31100000.0
2007-02-01 03:07:00,2.44267,2.44273,2.44244,2.44264,29100000.0
2007-02-01 03:08:00,2.4426,2.44291,2.44258,2.44258,43000000.0
2007-02-01 03:09:00,2.44256,2.44273,2.44255,2.44261,27100000.0
2007-02-01 03:10:00,2.44293,2.44307,2.44293,2.44297,23100000.0
2007-02-01 03:11:00,2.44287,2.44306,2.44262,2.44306,20300000.0
2007-02-01 03:12:00,2.44313,2.44323,2.44306,2.44306,18000000.0
2007-02-01 03:13:00,2.44323,2.4434,2.44323,2.44332,14400000.0
2007-02-01 03:14:00,2.44339,2.44343,2.44316,2.44316,37700000.0
2007-02-01 03:15:00,2.44312,2.44323,2.44296,2.44296,23500000.0
2007-02-01 03:16:00,2.44298,2.4432,2.44289,2.44306,31200000.0
2007-02-01 03:17:00,2.44322,2.44343,2.44317,2.44343,43600000.0
2007-02-01 03:18:00,2.44345,2.44345,2.44324,2.44325,41800000.0
2007-02-01 03:19:00,2.44337,2.4435,2.44321,2.44321,21900000.0
2007-02-01 03:20:00,2.44317,2.44317,2.44298,2.44302,17200000.0
2007-02-01 03:21:00,2.44294,2.44329,2.44293,2.44299,53500000.0
2007-02-01 03:22:00,2.44325,2.44333,2.44316,2.44333,74999998.0
2007-02-01 03:23:00,2.44329,2.44354,2.44329,2.44354,31400000.0
2007-02-01 03:24:00,2.44368,2.44368,2.4435,2.4435,30400000.0
2007-02-01 03:25:00,2.44348,2.44352,2.44348,2.44352,4800000.0
2007-02-01 03:26:00,2.44347,2.44359,2.44345,2.44358,28200000.0
2007-02-01 03:27:00,2.44352,2.4436,2.44351,2.44351,28800000.0
2007-02-01 03:28:00,2.44366,2.44368,2.44349,2.4436,47200000.0
2007-02-01 03:29:00,2.44359,2.44373,2.44341,2.44353,62899999.0
2007-02-01 03:30:00,2.44344,2.44353,2.44333,2.4434,42700000.0
2007-02-01 03:31:00,2.4433,2.44346,2.4433,2.4434,21200000.0
2007-02-01 03:32:00,2.44339,2.44355,2.44332,2.44332,24200000.0
2007-02-01 03:33:00,2.44342,2.4436,2.44336,2.44336,43400000.0
2007-02-01 03:34:00,2.4433,2.44347,2.4433,2.44347,25400000.0
2007-02-01 03:35:00,2.4433,2.44338,2.4433,2.44338,4900000.0
2007-02-01 03:36:00,2.44336,2.4436,2.44335,2.44339,33800000.0
2007-02-01 03:37:00,2.44337,2.4435,2.44319,2.4435,25300000.0
2007-02-01 03:38:00,2.44351,2.4438,2.44339,2.4435,23900000.0
2007-02-01 03:39:00,2.44333,2.44357,2.44331,2.44337,37100000.0
2007-02-01 03:40:00,2.44336,2.44353,2.44333,2.4434,16500000.0
2007-02-01 03:41:00,2.44325,2.44345,2.44325,2.44343,39200000.0
2007-02-01 03:42:00,2.44337,2.44345,2.44335,2.44342,22600000.0
2007-02-01 03:43:00,2.4434,2.44341,2.44316,2.44337,35100000.0
2007-02-01 03:44:00,2.44321,2.44343,2.44321,2.44328,66500000.0
2007-02-01 03:45:00,2.44322,2.4434,2.44321,2.44321,37600000.0
2007-02-01 03:46:00,2.4432,2.44332,2.44297,2.44302,24000000.0
2007-02-01 03:47:00,2.44322,2.44322,2.44318,2.44318,2200000.0
2007-02-01 03:48:00,2.44313,2.44357,2.44313,2.44324,31600000.0
2007-02-01 03:49:00,2.44299,2.44309,2.44291,2.44291,20900000.0
2007-02-01 03:50:00,2.44281,2.44281,2.44265,2.4428,17600000.0
2007-02-01 03:51:00,2.44301,2.44301,2.44273,2.4428,60800000.0
2007-02-01 03:52:00,2.44287,2.44291,2.44287,2.44291,4600000.0
2007-02-01 03:53:00,2.4427,2.44288,2.4427,2.44278,37400000.0
2007-02-01 03:54:00,2.44289,2.44308,2.44289,2.44296,23000000.0
2007-02-01 03:55:00,2.44307,2.44322,2.44295,2.44295,36700000.0
2007-02-01 03:56:00,2.44293,2.443,2.4428,2.44283,46400000.0
2007-02-01 03:57:00,2.44301,2.44303,2.44299,2.44299,23600000.0
2007-02-01 03:58:00,2.44292,2.443,2.44278,2.443,29400000.0
2007-02-01 03:59:00,2.44299,2.44315,2.44282,2.44295,44400000.0
2007-02-01 04:00:00,2.44281,2.44311,2.44281,2.44302,42700000.0
2007-02-01 04:01:00,2.44289,2.44291,2.44248,2.44248,29200000.0
2007-02-01 04:02:00,2.44248,2.44255,2.44243,2.44244,23300000.0
2007-02-01 04:03:00,2.44258,2.44305,2.44258,2.4429,26000000.0
2007-02-01 04:04:00,2.44301,2.44314,2.44293,2.44305,20100000.0
2007-02-01 04:05:00,2.44291,2.44305,2.4428,2.44305,26100000.0
2007-02-01 04:06:00,2.44314,2.44319,2.4429,2.44313,24800000.0
2007-02-01 04:07:00,2.44296,2.4432,2.4429,2.4429,21300000.0
2007-02-01 04:08:00,2.44276,2.44299,2.44276,2.44293,44900000.0
2007-02-01 04:09:00,2.44297,2.44297,2.44283,2.44283,7600000.0
2007-02-01 04:10:00,2.44279,2.44293,2.44273,2.44276,33800000.0
2007-02-01 04:11:00,2.44277,2.44277,2.44265,2.44276,29000000.0
2007-02-01 04:12:00,2.4427,2.44309,2.4427,2.44309,26200000.0
2007-02-01 04:13:00,2.44304,2.44314,2.44287,2.44314,46100000.0
2007-02-01 04:14:00,2.44305,2.44306,2.44281,2.44281,35600000.0
2007-02-01 04:15:00,2.44272,2.44298,2.44267,2.44298,22200000.0
2007-02-01 04:16:00,2.44314,2.44324,2.44297,2.44306,33600000.0
2007-02-01 04:17:00,2.4429,2.44317,2.4429,2.443,28300000.0
2007-02-01 04:18:00,2.44327,2.44327,2.44285,2.44285,39900000.0
2007-02-01 04:19:00,2.44272,2.44287,2.44256,2.44287,20600000.0
2007-02-01 04:20:00,2.44289,2.443,2.44289,2.4429,26900000.0
2007-02-01 04:21:00,2.44288,2.44295,2.44271,2.44295,49800000.0
2007-02-01 04:22:00,2.44286,2.44286,2.4427,2.4428,13600000.0
2007-02-01 04:23:00,2.4429,2.44293,2.44273,2.44277,33800000.0
2007-02-01 04:24:00,2.4427,2.44277,2.44245,2.44245,37500000.0
2007-02-01 04:25:00,2.44273,2.44293,2.4427,2.44278,48500001.0
2007-02-01 04:26:00,2.44299,2.44299,2.44242,2.44242,34200000.0
2007-02-01 04:27:00,2.4423,2.44272,2.4423,2.44271,26300000.0
2007-02-01 04:28:00,2.44253,2.44282,2.44253,2.44282,19400000.0
2007-02-01 04:29:00,2.4431,2.4431,2.44261,2.44267,30700000.0
2007-02-01 04:30:00,2.44277,2.44305,2.44277,2.44282,33300000.0
2007-02-01 04:31:00,2.44282,2.44305,2.44278,2.44278,30600000.0
2007-02-01 04:32:00,2.44274,2.44317,2.44274,2.44316,49100000.0
2007-02-01 04:33:00,2.443,2.44331,2.44296,2.44324,29800000.0
2007-02-01 04:34:00,2.44327,2.44333,2.44324,2.44326,38300000.0
2007-02-01 04:35:00,2.4431,2.44325,2.44299,2.44299,22200000.0
2007-02-01 04:36:00,2.44286,2.44299,2.44286,2.44298,19800000.0
2007-02-01 04:37:00,2.44303,2.4432,2.44293,2.4432,31300000.0
2007-02-01 04:38:00,2.44313,2.44336,2.44313,2.44314,33900000.0
2007-02-01 04:39:00,2.44301,2.44319,2.4427,2.4427,42400000.0
2007-02-01 04:40:00,2.44269,2.44293,2.44269,2.44281,31900000.0
2007-02-01 04:41:00,2.44285,2.44287,2.44265,2.44287,41700000.0
2007-02-01 04:42:00,2.44288,2.44288,2.44288,2.44288,1400000.0
2007-02-01 04:43:00,2.44281,2.4429,2.44264,2.44269,41500000.0
2007-02-01 04:44:00,2.44276,2.44286,2.44272,2.44272,7100000.0
2007-02-01 04:45:00,2.44268,2.44269,2.44257,2.44269,31700000.0
2007-02-01 04:46:00,2.44268,2.44272,2.44252,2.44257,33800000.0
2007-02-01 04:47:00,2.44258,2.44278,2.44258,2.44265,24900000.0
2007-02-01 04:48:00,2.44272,2.44284,2.4426,2.4426,36700000.0
2007-02-01 04:49:00,2.44275,2.44275,2.44231,2.44241,15000000.0
2007-02-01 04:50:00,2.4425,2.44267,2.4425,2.44267,28200001.0
2007-02-01 04:51:00,2.4427,2.44271,2.44257,2.44271,13000000.0
2007-02-01 04:52:00,2.44264,2.44273,2.44264,2.44265,50700000.0
2007-02-01 04:53:00,2.4428,2.4428,2.44265,2.44268,22300000.0
2007-02-01 04:54:00,2.44245,2.44245,2.44225,2.44235,19700000.0
2007-02-01 04:55:00,2.4425,2.4425,2.44214,2.44234,27900000.0
2007-02-01 04:56:00,2.44231,2.44257,2.44212,2.44257,25900000.0
2007-02-01 04:57:00,2.44266,2.44266,2.44227,2.44227,53100000.0
2007-02-01 04:58:00,2.44219,2.4422,2.44193,2.44212,54499999.0
2007-02-01 04:59:00,2.44198,2.44198,2.44183,2.44189,17600000.0
2007-02-01 05:00:00,2.44193,2.44211,2.44175,2.44208,38100000.0
2007-02-01 05:01:00,2.442,2.442,2.44187,2.44187,7800000.0
2007-02-01 05:02:00,2.44196,2.44204,2.44179,2.44201,50600000.0
2007-02-01 05:03:00,2.44209,2.44224,2.44199,2.4422,15900000.0
2007-02-01 05:04:00,2.44207,2.44219,2.44196,2.44196,25300000.0
2007-02-01 05:05:00,2.44185,2.44185,2.44162,2.44168,34700000.0
2007-02-01 05:06:00,2.44171,2.44171,2.44149,2.44159,35200000.0
2007-02-01 05:07:00,2.44166,2.44168,2.44152,2.44154,19000000.0
2007-02-01 05:08:00,2.44167,2.44181,2.44155,2.44155,31400000.0
2007-02-01 05:09:00,2.4415,2.44165,2.4415,2.44165,7800000.0
2007-02-01 05:10:00,2.44175,2.4418,2.44167,2.44167,11600000.0
2007-02-01 05:11:00,2.44181,2.44181,2.44152,2.44153,35700000.0
2007-02-01 05:12:00,2.44154,2.44162,2.44154,2.44162,7600000.0
2007-02-01 05:13:00,2.44152,2.44168,2.44135,2.44152,44400001.0
2007-02-01 05:14:00,2.44147,2.44147,2.44131,2.44142,33000000.0
2007-02-01 05:15:00,2.44143,2.44166,2.44142,2.44154,18000000.0
2007-02-01 05:16:00,2.44146,2.44149,2.44135,2.44138,32700000.0
2007-02-01 05:17:00,2.44147,2.44172,2.44147,2.44149,30400000.0
2007-02-01 05:18:00,2.44142,2.44167,2.44142,2.44152,35300000.0
2007-02-01 05:19:00,2.44152,2.44171,2.44142,2.44171,30600000.0
2007-02-01 05:20:00,2.44159,2.44175,2.44151,2.44167,45700000.0
2007-02-01 05:21:00,2.44158,2.44163,2.44155,2.44159,16900000.0
2007-02-01 05:22:00,2.44151,2.44183,2.44151,2.44183,25400000.0
2007-02-01 05:23:00,2.4418,2.44201,2.44175,2.44187,29600000.0
2007-02-01 05:24:00,2.44171,2.44172,2.44159,2.44159,54300000.0
2007-02-01 05:25:00,2.44166,2.44179,2.44152,2.44152,17600000.0
2007-02-01 05:26:00,2.44155,2.44172,2.44155,2.44171,27300000.0
2007-02-01 05:27:00,2.44165,2.44194,2.44157,2.44194,30300000.0
2007-02-01 05:28:00,2.44198,2.44198,2.44176,2.44176,24200000.0
2007-02-01 05:29:00,2.44178,2.44194,2.44178,2.44179,24000000.0
2007-02-01 05:30:00,2.44192,2.44202,2.44184,2.44202,21500000.0
2007-02-01 05:31:00,2.44171,2.4419,2.44171,2.44173,28600000.0
2007-02-01 05:32:00,2.44177,2.4419,2.44165,2.44165,35300000.0
2007-02-01 05:33:00,2.44175,2.44183,2.44171,2.44183,22100000.0
2007-02-01 05:34:00,2.44169,2.44177,2.44164,2.44171,36200000.0
2007-02-01 05:35:00,2.44185,2.4419,2.4418,2.4418,29800000.0
2007-02-01 05:36:00,2.44174,2.4418,2.44168,2.4417,33500000.0
2007-02-01 05:37:00,2.4417,2.4418,2.4417,2.44177,37400000.0
2007-02-01 05:38:00,2.44172,2.44187,2.44168,2.44173,32800000.0
2007-02-01 05:39:00,2.44165,2.4418,2.44158,2.44165,27000000.0
2007-02-01 05:40:00,2.44144,2.44157,2.44142,2.44145,26200000.0
2007-02-01 05:41:00,2.44145,2.4416,2.44144,2.4416,30400000.0
2007-02-01 05:42:00,2.44155,2.44169,2.44155,2.44165,36600000.0
2007-02-01 05:43:00,2.44159,2.44189,2.44159,2.44172,19600000.0
2007-02-01 05:44:00,2.4419,2.4419,2.4416,2.4416,20800000.0
2007-02-01 05:45:00,2.4417,2.4417,2.44155,2.44155,21700000.0
2007-02-01 05:46:00,2.44167,2.44168,2.44152,2.44152,17500000.0
2007-02-01 05:47:00,2.44154,2.44175,2.44143,2.44175,67300000.0
2007-02-01 05:48:00,2.44172,2.44172,2.44131,2.44163,42800000.0
2007-02-01 05:49:00,2.44169,2.4419,2.44169,2.4419,46900000.0
2007-02-01 05:50:00,2.44157,2.44163,2.44157,2.44163,7200000.0
2007-02-01 05:51:00,2.44157,2.44183,2.44153,2.44183,22600000.0
2007-02-01 05:52:00,2.44189,2.44198,2.44187,2.44198,18200000.0
2007-02-01 05:53:00,2.44205,2.44218,2.44194,2.44203,55099999.0
2007-02-01 05:54:00,2.44205,2.4422,2.44205,2.4422,28600000.0
2007-02-01 05:55:00,2.44217,2.44221,2.44209,2.4422,35100000.0
2007-02-01 05:56:00,2.44229,2.44257,2.44229,2.44257,18800000.0
2007-02-01 05:57:00,2.44258,2.44272,2.44238,2.44247,37899999.0
2007-02-01 05:58:00,2.44227,2.44246,2.44203,2.44203,36100000.0
2007-02-01 05:59:00,2.44213,2.44215,2.44207,2.44215,45900000.0
2007-02-01 06:00:00,2.44214,2.4422,2.44205,2.44208,28200000.0
2007-02-01 06:01:00,2.44222,2.44227,2.44208,2.44208,34200000.0
2007-02-01 06:02:00,2.44203,2.44219,2.44203,2.44206,23600000.0
2007-02-01 06:03:00,2.44211,2.44223,2.44211,2.44221,50900000.0
2007-02-01 06:04:00,2.4422,2.4422,2.4422,2.4422,8800000.0
2007-02-01 06:05:00,2.44212,2.44233,2.44212,2.44233,23200000.0
2007-02-01 06:06:00,2.44236,2.44236,2.44204,2.44225,53800000.0
2007-02-01 06:07:00,2.44227,2.44233,2.44214,2.44214,46600000.0
2007-02-01 06:08:00,2.44224,2.44236,2.44206,2.44225,33700000.0
2007-02-01 06:09:00,2.44231,2.44238,2.44209,2.44218,60400000.0
2007-02-01 06:10:00,2.44204,2.44218,2.44197,2.44217,39200000.0
2007-02-01 06:11:00,2.44226,2.4424,2.44226,2.44231,19800000.0
2007-02-01 06:12:00,2.44235,2.44258,2.4423,2.4423,30600000.0
2007-02-01 06:13:00,2.44223,2.44233,2.44223,2.44229,24600000.0
2007-02-01 06:14:00,2.44233,2.44241,2.44223,2.44227,29100000.0
2007-02-01 06:15:00,2.44243,2.44253,2.44237,2.44237,25600000.0
2007-02-01 06:16:00,2.44258,2.44258,2.44223,2.44239,26400000.0
2007-02-01 06:17:00,2.44232,2.44232,2.44214,2.44222,21200000.0
2007-02-01 06:18:00,2.44233,2.44248,2.44221,2.44248,17700000.0
2007-02-01 06:19:00,2.44247,2.44254,2.44233,2.44233,22300000.0
2007-02-01 06:20:00,2.44244,2.44294,2.44244,2.44288,35300000.0
2007-02-01 06:21:00,2.44277,2.44284,2.4426,2.44284,32700000.0
2007-02-01 06:22:00,2.44282,2.44294,2.44268,2.44294,31800000.0
2007-02-01 06:23:00,2.44298,2.44303,2.44268,2.44268,56000000.0
2007-02-01 06:24:00,2.44273,2.44283,2.44267,2.44267,14200000.0
2007-02-01 06:25:00,2.44258,2.44282,2.44258,2.44268,42000000.0
2007-02-01 06:26:00,2.4429,2.4429,2.44279,2.44283,46100000.0
2007-02-01 06:27:00,2.44291,2.44291,2.44281,2.44281,23100000.0
2007-02-01 06:28:00,2.44286,2.44293,2.4428,2.44291,39200000.0
2007-02-01 06:29:00,2.44283,2.4431,2.44276,2.44291,29200000.0
2007-02-01 06:30:00,2.44305,2.44305,2.44286,2.44286,13600000.0
2007-02-01 06:31:00,2.44283,2.44307,2.4428,2.44295,48000000.0
2007-02-01 06:32:00,2.44305,2.44312,2.44286,2.44305,39900000.0
2007-02-01 06:33:00,2.44289,2.44293,2.44278,2.44292,22100000.0
2007-02-01 06:34:00,2.44303,2.44303,2.44293,2.44296,25200000.0
2007-02-01 06:35:00,2.44277,2.44283,2.44272,2.44278,25400000.0
2007-02-01 06:36:00,2.44269,2.44276,2.44243,2.44243,24400000.0
2007-02-01 06:37:00,2.44247,2.44266,2.44247,2.44266,17800000.0
2007-02-01 06:38:00,2.44267,2.44282,2.44263,2.44263,45500000.0
2007-02-01 06:39:00,2.44259,2.44288,2.44259,2.44261,33000000.0
2007-02-01 06:40:00,2.44268,2.44269,2.44263,2.44263,18800000.0
2007-02-01 06:41:00,2.44274,2.44274,2.44269,2.44269,3200000.0
2007-02-01 06:42:00,2.44285,2.44291,2.44268,2.44281,36900000.0
2007-02-01 06:43:00,2.44284,2.44296,2.44263,2.4427,41400000.0
2007-02-01 06:44:00,2.44272,2.44273,2.44258,2.44267,17300000.0
2007-02-01 06:45:00,2.4426,2.44275,2.4426,2.44272,28900000.0
2007-02-01 06:46:00,2.44265,2.44269,2.44239,2.44269,20900000.0
2007-02-01 06:47:00,2.44274,2.44301,2.44274,2.44275,40600000.0
2007-02-01 06:48:00,2.44283,2.44283,2.44265,2.44265,14400000.0
2007-02-01 06:49:00,2.44269,2.44285,2.44269,2.44283,18600000.0
2007-02-01 06:50:00,2.4428,2.4428,2.44258,2.44272,20800000.0
2007-02-01 06:51:00,2.44295,2.44295,2.44273,2.44282,19400000.0
2007-02-01 06:52:00,2.4428,2.4429,2.44268,2.4429,26700000.0
2007-02-01 06:53:00,2.44289,2.44289,2.44274,2.44287,39100000.0
2007-02-01 06:54:00,2.44291,2.44292,2.44278,2.44287,27800000.0
2007-02-01 06:55:00,2.4428,2.44285,2.44275,2.44278,26100000.0
2007-02-01 06:56:00,2.44285,2.44285,2.44264,2.44266,31100000.0
2007-02-01 06:57:00,2.44272,2.44275,2.44266,2.44272,19900000.0
2007-02-01 06:58:00,2.44275,2.44295,2.4427,2.44277,52700000.0
2007-02-01 06:59:00,2.44275,2.44293,2.44275,2.44293,14600000.0
2007-02-01 07:00:00,2.44281,2.44294,2.44263,2.4427,39200000.0
2007-02-01 07:01:00,2.4427,2.4429,2.44267,2.4429,15800000.0
2007-02-01 07:02:00,2.44273,2.44286,2.44271,2.44286,21600000.0
2007-02-01 07:03:00,2.4427,2.44287,2.4427,2.44287,19300000.0
2007-02-01 07:04:00,2.44277,2.44284,2.44262,2.44265,58500000.0
2007-02-01 07:05:00,2.44278,2.44282,2.44267,2.44274,11200000.0
2007-02-01 07:06:00,2.4427,2.44274,2.44257,2.44257,18300000.0
2007-02-01 07:07:00,2.44257,2.4428,2.44257,2.4427,32000000.0
2007-02-01 07:08:00,2.44264,2.44278,2.44248,2.44268,34400000.0
2007-02-01 07:09:00,2.4428,2.4428,2.4425,2.44262,57600000.0
2007-02-01 07:10:00,2.44247,2.44267,2.44246,2.44248,20300000.0
2007-02-01 07:11:00,2.44243,2.44258,2.4424,2.44258,29100000.0
2007-02-01 07:12:00,2.44245,2.44257,2.44245,2.44257,58300001.0
2007-02-01 07:13:00,2.44255,2.44289,2.44247,2.44289,30900000.0
2007-02-01 07:14:00,2.4428,2.44293,2.4428,2.44288,43000000.0
2007-02-01 07:15:00,2.44307,2.44312,2.44287,2.4429,28600000.0
2007-02-01 07:16:00,2.44295,2.44302,2.44294,2.44302,16000000.0
2007-02-01 07:17:00,2.4428,2.443,2.44271,2.44271,28100000.0
2007-02-01 07:18:00,2.44268,2.44286,2.44268,2.44283,36300000.0
2007-02-01 07:19:00,2.4428,2.44285,2.44273,2.4428,39900000.0
2007-02-01 07:20:00,2.44275,2.4429,2.4427,2.4428,25200000.0
2007-02-01 07:21:00,2.44285,2.443,2.44285,2.44298,24100000.0
2007-02-01 07:22:00,2.44285,2.44312,2.44285,2.44292,52700000.0
2007-02-01 07:23:00,2.44292,2.443,2.44285,2.44285,5800000.0
2007-02-01 07:24:00,2.44297,2.44297,2.44267,2.4428,39700000.0
2007-02-01 07:25:00,2.44272,2.44284,2.44269,2.44277,21600000.0
2007-02-01 07:26:00,2.44258,2.44264,2.44244,2.44249,23900000.0
2007-02-01 07:27:00,2.44278,2.44281,2.44276,2.44281,11600000.0
2007-02-01 07:28:00,2.44292,2.44292,2.4428,2.4428,23000000.0
2007-02-01 07:29:00,2.44283,2.44295,2.4428,2.44289,44099999.0
2007-02-01 07:30:00,2.44293,2.44293,2.44276,2.4428,28000000.0
2007-02-01 07:31:00,2.44281,2.44292,2.44279,2.44283,31900000.0
2007-02-01 07:32:00,2.44298,2.44298,2.44279,2.44287,20700000.0
2007-02-01 07:33:00,2.4428,2.44297,2.44276,2.44297,13200000.0
2007-02-01 07:34:00,2.4428,2.44292,2.4427,2.44274,24200000.0
2007-02-01 07:35:00,2.44287,2.44301,2.4427,2.4427,48200000.0
2007-02-01 07:36:00,2.44288,2.44302,2.44278,2.44302,41300000.0
2007-02-01 07:37:00,2.44293,2.44299,2.44281,2.44281,22300000.0
2007-02-01 07:38:00,2.44287,2.44293,2.44282,2.44293,13600000.0
2007-02-01 07:39:00,2.44275,2.4429,2.44272,2.4429,32200000.0
2007-02-01 07:40:00,2.44282,2.44282,2.4426,2.44268,49100000.0
2007-02-01 07:41:00,2.44273,2.44288,2.4427,2.44288,51400000.0
2007-02-01 07:42:00,2.44266,2.44266,2.44236,2.44256,28600000.0
2007-02-01 07:43:00,2.44248,2.44257,2.44245,2.44245,27000000.0
2007-02-01 07:44:00,2.44249,2.44249,2.44231,2.44231,22200000.0
2007-02-01 07:45:00,2.44235,2.44254,2.44235,2.4425,38900000.0
2007-02-01 07:46:00,2.4426,2.4426,2.44242,2.44249,48000000.0
2007-02-01 07:47:00,2.44247,2.44247,2.44232,2.44235,24800000.0
2007-02-01 07:48:00,2.44218,2.44224,2.44218,2.44224,11100000.0
2007-02-01 07:49:00,2.44217,2.44217,2.44191,2.44204,34400000.0
2007-02-01 07:50:00,2.44218,2.44218,2.44199,2.44199,27100000.0
2007-02-01 07:51:00,2.44213,2.44234,2.44209,2.4421,34800000.0
2007-02-01 07:52:00,2.44226,2.44244,2.44226,2.44238,22100000.0
2007-02-01 07:53:00,2.44242,2.44244,2.44228,2.44244,20600000.0
2007-02-01 07:54:00,2.44247,2.44258,2.44237,2.44248,38200000.0
2007-02-01 07:55:00,2.44245,2.44254,2.44233,2.44233,8600000.0
2007-02-01 07:56:00,2.44244,2.44248,2.44219,2.44219,33300000.0
2007-02-01 07:57:00,2.44225,2.44245,2.44225,2.44243,28400000.0
2007-02-01 07:58:00,2.44228,2.44247,2.44216,2.44247,22600000.0
2007-02-01 07:59:00,2.44246,2.44276,2.4424,2.44275,30300001.0
2007-02-01 08:00:00,2.44304,2.44318,2.44277,2.44277,34800000.0
2007-02-01 08:01:00,2.44265,2.44265,2.44228,2.44251,64900000.0
2007-02-01 08:02:00,2.44228,2.44243,2.44228,2.44238,28800000.0
2007-02-01 08:03:00,2.4424,2.4427,2.4424,2.4427,52099999.0
2007-02-01 08:04:00,2.44256,2.44256,2.44247,2.44256,37700000.0
2007-02-01 08:05:00,2.44259,2.44278,2.44249,2.44262,29700000.0
2007-02-01 08:06:00,2.4425,2.4426,2.44244,2.4426,38400000.0
2007-02-01 08:07:00,2.44261,2.44278,2.44246,2.44261,23600000.0
2007-02-01 08:08:00,2.44264,2.44264,2.44255,2.44263,16800000.0
2007-02-01 08:09:00,2.44256,2.44256,2.4423,2.4425,26000000.0
2007-02-01 08:10:00,2.44253,2.44257,2.44239,2.44253,38400000.0
2007-02-01 08:11:00,2.44255,2.44267,2.44237,2.44249,41700000.0
2007-02-01 08:12:00,2.44251,2.44262,2.44243,2.44254,34400000.0
2007-02-01 08:13:00,2.44257,2.44257,2.44226,2.44234,26200000.0
2007-02-01 08:14:00,2.44255,2.44255,2.4422,2.4422,40600000.0
2007-02-01 08:15:00,2.44243,2.4425,2.44232,2.44247,17900000.0
2007-02-01 08:16:00,2.44249,2.4427,2.44242,2.4427,39000000.0
2007-02-01 08:17:00,2.44264,2.44264,2.44241,2.44243,21300000.0
2007-02-01 08:18:00,2.44258,2.44258,2.44237,2.44237,27100000.0
2007-02-01 08:19:00,2.44238,2.44271,2.44236,2.44271,18000000.0
2007-02-01 08:20:00,2.44246,2.44271,2.44246,2.44271,38200000.0
2007-02-01 08:21:00,2.44286,2.44307,2.44273,2.44281,33900000.0
2007-02-01 08:22:00,2.4428,2.44308,2.4428,2.44308,26300000.0
2007-02-01 08:23:00,2.44304,2.44313,2.44286,2.44313,37500000.0
2007-02-01 08:24:00,2.44318,2.44328,2.44302,2.44302,31100000.0
2007-02-01 08:25:00,2.4431,2.44328,2.443,2.4431,48600001.0
2007-02-01 08:26:00,2.44319,2.44319,2.44292,2.44292,23900000.0
2007-02-01 08:27:00,2.44287,2.44287,2.44271,2.44283,41000000.0
2007-02-01 08:28:00,2.44286,2.44302,2.44286,2.44286,52500000.0
2007-02-01 08:29:00,2.44296,2.44296,2.44281,2.44281,23500000.0
2007-02-01 08:30:00,2.44268,2.44296,2.44232,2.44238,35300000.0
2007-02-01 08:31:00,2.44272,2.44287,2.4425,2.44286,49500000.0
2007-02-01 08:32:00,2.44272,2.44272,2.44232,2.44233,22100000.0
2007-02-01 08:33:00,2.44249,2.44249,2.44223,2.44223,26900000.0
2007-02-01 08:34:00,2.44223,2.44233,2.44215,2.44233,56800000.0
2007-02-01 08:35:00,2.44239,2.44251,2.44225,2.44225,26900000.0
2007-02-01 08:36:00,2.4422,2.44241,2.44214,2.44214,29600000.0
2007-02-01 08:37:00,2.44203,2.44223,2.44197,2.44197,40400000.0
2007-02-01 08:38:00,2.4421,2.44231,2.4421,2.44231,12700000.0
2007-02-01 08:39:00,2.44232,2.44232,2.44213,2.44223,26400000.0
2007-02-01 08:40:00,2.44216,2.44236,2.44212,2.44236,17600000.0
2007-02-01 08:41:00,2.44216,2.44216,2.44192,2.442,22200000.0
2007-02-01 08:42:00,2.44195,2.44196,2.44182,2.44182,20800000.0
2007-02-01 08:43:00,2.44179,2.44195,2.44177,2.44177,20800000.0
2007-02-01 08:44:00,2.44174,2.44199,2.44174,2.44181,21100000.0
2007-02-01 08:45:00,2.4419,2.44198,2.44182,2.44187,43700000.0
2007-02-01 08:46:00,2.44175,2.44186,2.44175,2.44175,61000000.0
2007-02-01 08:47:00,2.44191,2.44213,2.44191,2.44203,57600000.0
2007-02-01 08:48:00,2.44188,2.44212,2.44181,2.44212,13300000.0
2007-02-01 08:49:00,2.44234,2.44269,2.4422,2.44247,51200000.0
2007-02-01 08:50:00,2.44234,2.44261,2.44234,2.44259,29800000.0
2007-02-01 08:51:00,2.44252,2.44277,2.44252,2.44259,62000000.0
2007-02-01 08:52:00,2.44272,2.44291,2.4427,2.44276,35500000.0
2007-02-01 08:53:00,2.44268,2.4429,2.44259,2.4429,21500000.0
2007-02-01 08:54:00,2.44267,2.44273,2.44261,2.44265,19700000.0
2007-02-01 08:55:00,2.44279,2.44295,2.44279,2.44291,19200000.0
2007-02-01 08:56:00,2.44274,2.44275,2.44263,2.44271,19100000.0
2007-02-01 08:57:00,2.44255,2.44306,2.44255,2.44306,35300000.0
2007-02-01 08:58:00,2.44343,2.44367,2.44328,2.44367,27700000.0
2007-02-01 08:59:00,2.44379,2.44379,2.44344,2.44356,40400000.0
2007-02-01 09:00:00,2.44363,2.44384,2.44344,2.44356,37400000.0
2007-02-01 09:01:00,2.44372,2.44377,2.44365,2.44365,27100000.0
2007-02-01 09:02:00,2.44359,2.44407,2.44359,2.44394,39700000.0
2007-02-01 09:03:00,2.44414,2.44414,2.44382,2.4439,62200000.0
2007-02-01 09:04:00,2.444,2.44408,2.44382,2.4439,31300000.0
2007-02-01 09:05:00,2.44383,2.44451,2.44383,2.44451,16000000.0
2007-02-01 09:06:00,2.44444,2.44446,2.44418,2.44418,27600000.0
2007-02-01 09:07:00,2.44403,2.44417,2.44398,2.44417,24900000.0
2007-02-01 09:08:00,2.44397,2.44421,2.44385,2.44408,36600000.0
2007-02-01 09:09:00,2.44429,2.44455,2.44421,2.44437,24900000.0
2007-02-01 09:10:00,2.44439,2.44463,2.44439,2.44463,38400000.0
2007-02-01 09:11:00,2.44461,2.44478,2.44449,2.44449,15000000.0
2007-02-01 09:12:00,2.4444,2.44471,2.4444,2.44465,26200000.0
2007-02-01 09:13:00,2.44469,2.44487,2.4446,2.44487,58300000.0
2007-02-01 09:14:00,2.44473,2.44499,2.44466,2.44491,38300000.0
2007-02-01 09:15:00,2.44473,2.44531,2.44473,2.44531,33200000.0
2007-02-01 09:16:00,2.44529,2.44558,2.44522,2.44558,40100000.0
2007-02-01 09:17:00,2.44539,2.44562,2.44525,2.44532,39100000.0
2007-02-01 09:18:00,2.44523,2.44537,2.44513,2.44518,22600000.0
2007-02-01 09:19:00,2.44513,2.44523,2.4447,2.4447,48400000.0
2007-02-01 09:20:00,2.44476,2.44476,2.44436,2.44436,36200000.0
2007-02-01 09:21:00,2.44455,2.44472,2.4445,2.44457,41000000.0
2007-02-01 09:22:00,2.44469,2.44492,2.44448,2.44467,70600000.0
2007-02-01 09:23:00,2.44465,2.44465,2.44425,2.44447,22200000.0
2007-02-01 09:24:00,2.44439,2.44478,2.44434,2.44478,40900000.0
2007-02-01 09:25:00,2.44457,2.44479,2.44448,2.44479,22800000.0
2007-02-01 09:26:00,2.44492,2.44503,2.44488,2.44496,26000000.0
2007-02-01 09:27:00,2.44525,2.44575,2.44508,2.44575,16400000.0
2007-02-01 09:28:00,2.44577,2.44577,2.4454,2.44559,33100000.0
2007-02-01 09:29:00,2.44547,2.44547,2.44532,2.4454,29400000.0
2007-02-01 09:30:00,2.44536,2.44544,2.44503,2.44503,13800000.0
2007-02-01 09:31:00,2.44504,2.44504,2.44435,2.44435,27900000.0
2007-02-01 09:32:00,2.44434,2.44434,2.44403,2.44411,45700000.0
2007-02-01 09:33:00,2.44408,2.44427,2.44399,2.44402,35800000.0
2007-02-01 09:34:00,2.44402,2.44402,2.4437,2.4437,48700000.0
2007-02-01 09:35:00,2.44371,2.44411,2.44362,2.44411,35600000.0
2007-02-01 09:36:00,2.44427,2.44444,2.44427,2.44429,59200000.0
2007-02-01 09:37:00,2.44434,2.4445,2.44423,2.44423,25800000.0
2007-02-01 09:38:00,2.44426,2.44465,2.44419,2.44465,24100000.0
2007-02-01 09:39:00,2.44453,2.44462,2.44437,2.44462,57000000.0
2007-02-01 09:40:00,2.44505,2.44619,2.44505,2.44611,36000000.0
2007-02-01 09:41:00,2.44608,2.44666,2.44599,2.44666,11600000.0
2007-02-01 09:42:00,2.44668,2.44681,2.44668,2.44679,34700000.0
2007-02-01 09:43:00,2.44635,2.44642,2.44572,2.44572,34300000.0
2007-02-01 09:44:00,2.44554,2.44561,2.44541,2.44555,50600000.0
2007-02-01 09:45:00,2.44569,2.4459,2.44564,2.44564,37200000.0
2007-02-01 09:46:00,2.4459,2.44635,2.4459,2.44623,32700000.0
2007-02-01 09:47:00,2.44591,2.44591,2.4458,2.4459,17600000.0
2007-02-01 09:48:00,2.44565,2.44579,2.44498,2.44498,47400000.0
2007-02-01 09:49:00,2.44498,2.44514,2.44485,2.44493,31400000.0
2007-02-01 09:50:00,2.44497,2.44497,2.44398,2.44401,31300000.0
2007-02-01 09:51:00,2.44417,2.44417,2.44384,2.44396,33400000.0
2007-02-01 09:52:00,2.44412,2.44423,2.44385,2.44423,19600000.0
2007-02-01 09:53:00,2.44421,2.44422,2.44389,2.44389,33600000.0
2007-02-01 09:54:00,2.44379,2.44401,2.44341,2.44346,48100000.0
2007-02-01 09:55:00,2.44346,2.44356,2.4434,2.44356,25300000.0
2007-02-01 09:56:00,2.44378,2.44378,2.44337,2.44338,23200000.0
2007-02-01 09:57:00,2.4432,2.44342,2.44306,2.4433,33700000.0
2007-02-01 09:58:00,2.44334,2.44334,2.44305,2.44318,35200000.0
2007-02-01 09:59:00,2.44322,2.44322,2.44293,2.44299,32400000.0
2007-02-01 10:00:00,2.44291,2.44312,2.44291,2.443,39300000.0
2007-02-01 10:01:00,2.44345,2.44382,2.44345,2.44378,15100000.0
2007-02-01 10:02:00,2.44388,2.44388,2.44353,2.44354,26300000.0
2007-02-01 10:03:00,2.44337,2.4436,2.44327,2.44346,26000000.0
2007-02-01 10:04:00,2.44358,2.44358,2.44324,2.44324,39100000.0
2007-02-01 10:05:00,2.44341,2.44364,2.44335,2.44353,35600000.0
2007-02-01 10:06:00,2.44356,2.44356,2.44341,2.44345,32300000.0
2007-02-01 10:07:00,2.44366,2.44376,2.44354,2.44362,39100000.0
2007-02-01 10:08:00,2.44351,2.44354,2.44342,2.44343,25900000.0
2007-02-01 10:09:00,2.44321,2.44331,2.44319,2.44325,39000000.0
2007-02-01 10:10:00,2.44328,2.44359,2.44328,2.44347,40000000.0
2007-02-01 10:11:00,2.44321,2.4437,2.44321,2.4437,22800000.0
2007-02-01 10:12:00,2.4438,2.4438,2.44358,2.44358,18600000.0
2007-02-01 10:13:00,2.44356,2.44369,2.44304,2.44319,21000000.0
2007-02-01 10:14:00,2.44327,2.44336,2.44301,2.44316,49800000.0
2007-02-01 10:15:00,2.44338,2.44364,2.44326,2.44353,39000000.0
2007-02-01 10:16:00,2.44338,2.44373,2.44337,2.44345,38600000.0
2007-02-01 10:17:00,2.44345,2.44362,2.44316,2.44336,37500000.0
2007-02-01 10:18:00,2.44299,2.44313,2.4428,2.44313,28100000.0
2007-02-01 10:19:00,2.44294,2.44363,2.44294,2.4435,31900000.0
2007-02-01 10:20:00,2.44334,2.44334,2.44289,2.44295,27800000.0
2007-02-01 10:21:00,2.44292,2.4431,2.44292,2.44309,35300000.0
2007-02-01 10:22:00,2.44303,2.44324,2.44303,2.44314,49200000.0
2007-02-01 10:23:00,2.44298,2.44298,2.44269,2.44278,33900000.0
2007-02-01 10:24:00,2.44285,2.44307,2.44266,2.44307,42000000.0
2007-02-01 10:25:00,2.443,2.44316,2.44294,2.443,46900001.0
2007-02-01 10:26:00,2.44304,2.44308,2.44292,2.44305,30500000.0
2007-02-01 10:27:00,2.44298,2.4431,2.44275,2.44275,45000000.0
2007-02-01 10:28:00,2.44253,2.44287,2.44253,2.4427,62600000.0
2007-02-01 10:29:00,2.44274,2.44283,2.44255,2.44272,24400000.0
2007-02-01 10:30:00,2.44237,2.44237,2.44157,2.44158,38300000.0
2007-02-01 10:31:00,2.4416,2.4419,2.4416,2.4419,20700000.0
2007-02-01 10:32:00,2.44177,2.44185,2.44158,2.44158,36000000.0
2007-02-01 10:33:00,2.44161,2.442,2.44161,2.44192,29600000.0
2007-02-01 10:34:00,2.44201,2.44213,2.44194,2.44194,29600000.0
2007-02-01 10:35:00,2.44189,2.4419,2.44173,2.44173,24500000.0
2007-02-01 10:36:00,2.44173,2.44183,2.44164,2.44173,41600000.0
2007-02-01 10:37:00,2.44179,2.44179,2.44153,2.44162,38300000.0
2007-02-01 10:38:00,2.44175,2.44175,2.44142,2.44154,23300000.0
2007-02-01 10:39:00,2.44128,2.44128,2.4411,2.44119,36100000.0
2007-02-01 10:40:00,2.44104,2.44108,2.44074,2.4408,47200000.0
2007-02-01 10:41:00,2.4408,2.4408,2.44059,2.44072,33600000.0
2007-02-01 10:42:00,2.44067,2.44077,2.44045,2.44063,35200000.0
2007-02-01 10:43:00,2.44066,2.44102,2.44064,2.44102,28200000.0
2007-02-01 10:44:00,2.44098,2.44114,2.4408,2.44088,40100000.0
2007-02-01 10:45:00,2.44118,2.44129,2.44096,2.44096,17000000.0
2007-02-01 10:46:00,2.44081,2.441,2.44061,2.44069,41400000.0
2007-02-01 10:47:00,2.44054,2.44054,2.44034,2.44049,11200000.0
2007-02-01 10:48:00,2.44039,2.44056,2.44032,2.44042,38000000.0
2007-02-01 10:49:00,2.44034,2.44064,2.44024,2.44064,21900000.0
2007-02-01 10:50:00,2.4406,2.44074,2.4406,2.44067,11100000.0
2007-02-01 10:51:00,2.44059,2.4409,2.44059,2.44069,30300000.0
2007-02-01 10:52:00,2.44069,2.44103,2.44069,2.44081,45600000.0
2007-02-01 10:53:00,2.44094,2.4411,2.44085,2.44105,40600000.0
2007-02-01 10:54:00,2.44108,2.44126,2.44108,2.44126,33400000.0
2007-02-01 10:55:00,2.44128,2.44133,2.44111,2.44123,43100000.0
2007-02-01 10:56:00,2.44129,2.44151,2.44121,2.44139,23800000.0
2007-02-01 10:57:00,2.44134,2.44158,2.44127,2.44153,33800000.0
2007-02-01 10:58:00,2.44157,2.44194,2.44157,2.4418,40200000.0
2007-02-01 10:59:00,2.44182,2.44213,2.4416,2.44213,43000000.0
2007-02-01 11:00:00,2.44206,2.44257,2.44203,2.44242,22500000.0
2007-02-01 11:01:00,2.44218,2.44226,2.442,2.44212,29800000.0
2007-02-01 11:02:00,2.44202,2.4422,2.44179,2.44188,32000000.0
2007-02-01 11:03:00,2.44162,2.4419,2.4416,2.44166,32200000.0
2007-02-01 11:04:00,2.44176,2.44176,2.44147,2.44153,38500000.0
2007-02-01 11:05:00,2.44153,2.4418,2.44148,2.4415,34200000.0
2007-02-01 11:06:00,2.4419,2.44202,2.44169,2.44178,46300000.0
2007-02-01 11:07:00,2.44162,2.442,2.44162,2.44183,37600000.0
2007-02-01 11:08:00,2.44186,2.44222,2.44186,2.44219,29700000.0
2007-02-01 11:09:00,2.44222,2.44241,2.44221,2.44226,23700000.0
2007-02-01 11:10:00,2.44223,2.44245,2.44214,2.44219,30200000.0
2007-02-01 11:11:00,2.4422,2.44232,2.44204,2.44225,27900000.0
2007-02-01 11:12:00,2.44228,2.44243,2.44213,2.4424,28500000.0
2007-02-01 11:13:00,2.44241,2.44264,2.44241,2.44249,35600000.0
2007-02-01 11:14:00,2.44259,2.44259,2.44239,2.4425,47100000.0
2007-02-01 11:15:00,2.44237,2.44244,2.44226,2.44243,28500000.0
2007-02-01 11:16:00,2.4422,2.44223,2.44202,2.44223,33400001.0
2007-02-01 11:17:00,2.44227,2.44227,2.44181,2.44181,39600000.0
2007-02-01 11:18:00,2.44199,2.44207,2.44185,2.44185,16000000.0
2007-02-01 11:19:00,2.44163,2.44171,2.44137,2.44151,49600000.0
2007-02-01 11:20:00,2.4416,2.44183,2.44159,2.44174,51200000.0
2007-02-01 11:21:00,2.44151,2.44186,2.44151,2.44186,19200000.0
2007-02-01 11:22:00,2.44165,2.44179,2.44148,2.44153,25700000.0
2007-02-01 11:23:00,2.44164,2.44175,2.44146,2.44156,38300000.0
2007-02-01 11:24:00,2.44166,2.44189,2.44156,2.44172,36700000.0
2007-02-01 11:25:00,2.44177,2.44196,2.44177,2.4418,22800000.0
2007-02-01 11:26:00,2.44174,2.44187,2.44164,2.44185,35500000.0
2007-02-01 11:27:00,2.44168,2.44168,2.44151,2.44155,41200000.0
2007-02-01 11:28:00,2.44159,2.4419,2.44149,2.4419,48400000.0
2007-02-01 11:29:00,2.44187,2.44187,2.44152,2.44152,39900000.0
2007-02-01 11:30:00,2.44163,2.44287,2.44163,2.44265,49900000.0
2007-02-01 11:31:00,2.44272,2.44327,2.44272,2.44304,42200001.0
2007-02-01 11:32:00,2.44276,2.44284,2.44263,2.44281,23500000.0
2007-02-01 11:33:00,2.44304,2.4433,2.44297,2.4433,39100000.0
2007-02-01 11:34:00,2.44349,2.44367,2.44323,2.44362,42500000.0
2007-02-01 11:35:00,2.44366,2.44366,2.44343,2.44363,35900000.0
2007-02-01 11:36:00,2.44394,2.44409,2.44387,2.44402,41800000.0
2007-02-01 11:37:00,2.44381,2.44405,2.4437,2.44405,22300000.0
2007-02-01 11:38:00,2.44397,2.44422,2.44377,2.44422,42100000.0
2007-02-01 11:39:00,2.44421,2.44447,2.44417,2.44437,45500000.0
2007-02-01 11:40:00,2.44423,2.44456,2.4442,2.44456,37500000.0
2007-02-01 11:41:00,2.4444,2.4445,2.44438,2.44448,34200000.0
2007-02-01 11:42:00,2.44438,2.44494,2.44438,2.44479,44800000.0
2007-02-01 11:43:00,2.44465,2.44482,2.44461,2.44482,24500000.0
2007-02-01 11:44:00,2.4447,2.44535,2.44464,2.44535,17800000.0
2007-02-01 11:45:00,2.44536,2.44538,2.44522,2.44538,25400000.0
2007-02-01 11:46:00,2.44536,2.44536,2.44511,2.44525,26200000.0
2007-02-01 11:47:00,2.4458,2.44651,2.4458,2.44651,13200000.0
2007-02-01 11:48:00,2.44654,2.44658,2.44596,2.44608,37400000.0
2007-02-01 11:49:00,2.44593,2.44593,2.4453,2.4456,35400000.0
2007-02-01 11:50:00,2.44573,2.44597,2.44573,2.44577,29900000.0
2007-02-01 11:51:00,2.44582,2.44582,2.4454,2.44571,28800000.0
2007-02-01 11:52:00,2.4458,2.44638,2.44569,2.44638,23600000.0
2007-02-01 11:53:00,2.44649,2.44672,2.44632,2.4465,29600000.0
2007-02-01 11:54:00,2.44652,2.44672,2.44649,2.44658,55600000.0
2007-02-01 11:55:00,2.44663,2.44713,2.44663,2.44689,43600000.0
2007-02-01 11:56:00,2.44698,2.44736,2.44698,2.4473,48400000.0
2007-02-01 11:57:00,2.44735,2.44746,2.44714,2.44722,46600000.0
2007-02-01 11:58:00,2.44702,2.44702,2.44675,2.44675,34900000.0
2007-02-01 11:59:00,2.44663,2.44678,2.44644,2.44644,47900000.0
2007-02-01 12:00:00,2.44651,2.44722,2.44651,2.44722,37000000.0
2007-02-01 12:01:00,2.44708,2.44728,2.44697,2.44718,37400000.0
2007-02-01 12:02:00,2.44721,2.44748,2.44719,2.44719,42000000.0
2007-02-01 12:03:00,2.44744,2.44765,2.4474,2.44754,44200000.0
2007-02-01 12:04:00,2.4476,2.44768,2.44718,2.44718,25200000.0
2007-02-01 12:05:00,2.4473,2.44742,2.44719,2.44721,27300000.0
2007-02-01 12:06:00,2.44716,2.44716,2.4469,2.44695,24200000.0
2007-02-01 12:07:00,2.44682,2.44682,2.44662,2.44662,44400000.0
2007-02-01 12:08:00,2.44658,2.44662,2.44643,2.44643,50800000.0
2007-02-01 12:09:00,2.44621,2.44621,2.44581,2.44581,30900000.0
2007-02-01 12:10:00,2.4458,2.4458,2.44557,2.44569,34500000.0
2007-02-01 12:11:00,2.44587,2.44597,2.4457,2.4457,26200000.0
2007-02-01 12:12:00,2.44559,2.44597,2.44551,2.44597,26800000.0
2007-02-01 12:13:00,2.44601,2.44615,2.44584,2.44598,24000000.0
2007-02-01 12:14:00,2.4462,2.44638,2.44614,2.44616,46200000.0
2007-02-01 12:15:00,2.44609,2.44624,2.4456,2.4456,45900000.0
2007-02-01 12:16:00,2.44536,2.44536,2.44496,2.44508,51900000.0
2007-02-01 12:17:00,2.44513,2.44525,2.44502,2.44502,24400000.0
2007-02-01 12:18:00,2.44512,2.44515,2.44491,2.44509,49800000.0
2007-02-01 12:19:00,2.44501,2.44517,2.44494,2.44503,27200000.0
2007-02-01 12:20:00,2.44484,2.44499,2.4447,2.44475,43900000.0
2007-02-01 12:21:00,2.44472,2.44501,2.44472,2.44481,24900000.0
2007-02-01 12:22:00,2.44494,2.445,2.44482,2.44485,18400000.0
2007-02-01 12:23:00,2.44489,2.44512,2.44469,2.44512,41400000.0
2007-02-01 12:24:00,2.44513,2.44513,2.44499,2.44499,20500000.0
2007-02-01 12:25:00,2.44519,2.4453,2.44508,2.4452,21300000.0
2007-02-01 12:26:00,2.44528,2.4456,2.44528,2.4456,18500000.0
2007-02-01 12:27:00,2.44571,2.44603,2.44571,2.446,36200000.0
2007-02-01 12:28:00,2.446,2.44609,2.44551,2.4457,58199999.0
2007-02-01 12:29:00,2.4457,2.44592,2.44554,2.44556,47000000.0
2007-02-01 12:30:00,2.44562,2.44567,2.44537,2.44537,50899999.0
2007-02-01 12:31:00,2.44528,2.44552,2.44523,2.44539,42400000.0
2007-02-01 12:32:00,2.44547,2.44575,2.44547,2.44575,27200000.0
2007-02-01 12:33:00,2.44553,2.44567,2.4455,2.44567,47000000.0
2007-02-01 12:34:00,2.44589,2.44601,2.44589,2.44601,10900000.0
2007-02-01 12:35:00,2.44602,2.44607,2.44587,2.44607,37400000.0
2007-02-01 12:36:00,2.44616,2.44621,2.44589,2.44596,39200000.0
2007-02-01 12:37:00,2.44601,2.44617,2.44589,2.44601,28500000.0
2007-02-01 12:38:00,2.44588,2.44594,2.44577,2.44594,41100000.0
2007-02-01 12:39:00,2.44572,2.4458,2.44558,2.4457,40000000.0
2007-02-01 12:40:00,2.44566,2.44578,2.4456,2.44567,50000000.0
2007-02-01 12:41:00,2.44562,2.44563,2.44525,2.44528,61400000.0
2007-02-01 12:42:00,2.44516,2.44525,2.44506,2.44515,48200000.0
2007-02-01 12:43:00,2.44513,2.44535,2.44493,2.44493,26100000.0
2007-02-01 12:44:00,2.4448,2.4448,2.44461,2.44464,17600000.0
2007-02-01 12:45:00,2.44465,2.44474,2.4445,2.44474,32600000.0
2007-02-01 12:46:00,2.44467,2.44497,2.44453,2.44458,21000000.0
2007-02-01 12:47:00,2.44451,2.44501,2.44451,2.44489,48200000.0
2007-02-01 12:48:00,2.44506,2.44518,2.44481,2.44518,30200000.0
2007-02-01 12:49:00,2.44532,2.44532,2.44502,2.44512,20800000.0
2007-02-01 12:50:00,2.44516,2.4453,2.44501,2.4453,34500000.0
2007-02-01 12:51:00,2.44528,2.44549,2.44525,2.44525,21800000.0
2007-02-01 12:52:00,2.44546,2.44558,2.44527,2.44551,38200000.0
2007-02-01 12:53:00,2.44547,2.44555,2.44525,2.4454,36600000.0
2007-02-01 12:54:00,2.44547,2.44561,2.44525,2.44557,35200000.0
2007-02-01 12:55:00,2.44552,2.44565,2.4454,2.44565,30900000.0
2007-02-01 12:56:00,2.44564,2.44587,2.44561,2.44583,23600000.0
2007-02-01 12:57:00,2.44585,2.44653,2.44585,2.44648,45700000.0
2007-02-01 12:58:00,2.44653,2.44731,2.44644,2.4472,58100000.0
2007-02-01 12:59:00,2.44711,2.4473,2.44702,2.44702,41200000.0
2007-02-01 13:00:00,2.44688,2.44698,2.44669,2.44687,66200000.0
2007-02-01 13:01:00,2.44699,2.44712,2.44698,2.44698,40500000.0
2007-02-01 13:02:00,2.44696,2.44739,2.44682,2.44725,31700000.0
2007-02-01 13:03:00,2.44731,2.44763,2.44731,2.44762,23000000.0
2007-02-01 13:04:00,2.44756,2.44756,2.44721,2.44731,32600000.0
2007-02-01 13:05:00,2.44708,2.44708,2.44658,2.44672,22100000.0
2007-02-01 13:06:00,2.44663,2.44694,2.44657,2.44693,10600000.0
2007-02-01 13:07:00,2.44708,2.44726,2.44705,2.44707,38000000.0
2007-02-01 13:08:00,2.44688,2.44706,2.4468,2.44702,44900000.0
2007-02-01 13:09:00,2.4469,2.44714,2.44685,2.44714,39000000.0
2007-02-01 13:10:00,2.44688,2.44729,2.44688,2.4471,32300000.0
2007-02-01 13:11:00,2.44717,2.4474,2.44699,2.4474,33100000.0
2007-02-01 13:12:00,2.44749,2.44763,2.44741,2.44758,23200000.0
2007-02-01 13:13:00,2.44761,2.4477,2.44753,2.44759,26200000.0
2007-02-01 13:14:00,2.4476,2.44785,2.4476,2.44783,43200001.0
2007-02-01 13:15:00,2.44773,2.44798,2.44768,2.44774,73700000.0
2007-02-01 13:16:00,2.44758,2.44766,2.44749,2.44754,19800000.0
2007-02-01 13:17:00,2.44757,2.44778,2.44756,2.44756,25000000.0
2007-02-01 13:18:00,2.44747,2.44752,2.44732,2.44739,52300000.0
2007-02-01 13:19:00,2.44738,2.44738,2.44717,2.44722,25700000.0
2007-02-01 13:20:00,2.44722,2.44749,2.44717,2.44749,56299999.0
2007-02-01 13:21:00,2.44758,2.44758,2.44717,2.44739,43900000.0
2007-02-01 13:22:00,2.44748,2.44758,2.44736,2.44746,31400000.0
2007-02-01 13:23:00,2.44745,2.44745,2.4471,2.44718,46500000.0
2007-02-01 13:24:00,2.4471,2.44723,2.44704,2.44705,29900000.0
2007-02-01 13:25:00,2.44719,2.44737,2.44701,2.44737,58400000.0
2007-02-01 13:26:00,2.4475,2.44775,2.4475,2.44755,29400000.0
2007-02-01 13:27:00,2.44729,2.44735,2.44722,2.44735,22800000.0
2007-02-01 13:28:00,2.44715,2.44724,2.44697,2.44705,37500000.0
2007-02-01 13:29:00,2.44699,2.44699,2.44675,2.44681,40100000.0
2007-02-01 13:30:00,2.44686,2.44713,2.44676,2.44713,30800000.0
2007-02-01 13:31:00,2.44704,2.44712,2.44699,2.44712,31600000.0
2007-02-01 13:32:00,2.44708,2.44708,2.44684,2.44685,33900000.0
2007-02-01 13:33:00,2.44687,2.44714,2.44686,2.44693,23200000.0
2007-02-01 13:34:00,2.44696,2.44702,2.44666,2.44688,41000000.0
2007-02-01 13:35:00,2.44698,2.44698,2.44672,2.44678,35100000.0
2007-02-01 13:36:00,2.44683,2.44711,2.44679,2.44711,39500000.0
2007-02-01 13:37:00,2.44694,2.44712,2.44694,2.44695,25400000.0
2007-02-01 13:38:00,2.44722,2.44722,2.44691,2.447,29200000.0
2007-02-01 13:39:00,2.44691,2.44707,2.44684,2.44696,53600000.0
2007-02-01 13:40:00,2.44697,2.44708,2.44682,2.44706,36900000.0
2007-02-01 13:41:00,2.44698,2.44723,2.44691,2.44708,37400000.0
2007-02-01 13:42:00,2.44708,2.44729,2.44692,2.44729,63800000.0
2007-02-01 13:43:00,2.44712,2.44727,2.4469,2.44692,51500000.0
2007-02-01 13:44:00,2.44703,2.44713,2.44688,2.44688,44700000.0
2007-02-01 13:45:00,2.44706,2.44746,2.44706,2.44741,24300000.0
2007-02-01 13:46:00,2.44765,2.44782,2.44754,2.44765,56000000.0
2007-02-01 13:47:00,2.44755,2.44755,2.4473,2.44739,36300000.0
2007-02-01 13:48:00,2.44733,2.44747,2.44729,2.4473,35400000.0
2007-02-01 13:49:00,2.44736,2.44753,2.44736,2.44753,20400000.0
2007-02-01 13:50:00,2.44735,2.44736,2.44716,2.44721,27400000.0
2007-02-01 13:51:00,2.44701,2.4471,2.44692,2.44692,25700000.0
2007-02-01 13:52:00,2.44717,2.44743,2.44706,2.44731,38600000.0
2007-02-01 13:53:00,2.44725,2.44749,2.44714,2.44747,47400000.0
2007-02-01 13:54:00,2.44731,2.44756,2.44731,2.44756,25500000.0
2007-02-01 13:55:00,2.44731,2.44735,2.44727,2.44727,26800000.0
2007-02-01 13:56:00,2.44717,2.44751,2.44717,2.44743,34300000.0
2007-02-01 13:57:00,2.44746,2.44749,2.4472,2.44749,24600000.0
2007-02-01 13:58:00,2.44745,2.44766,2.44739,2.44766,40900000.0
2007-02-01 13:59:00,2.44758,2.44758,2.44722,2.44739,48300000.0
2007-02-01 14:00:00,2.44733,2.44746,2.44727,2.44744,34700000.0
2007-02-01 14:01:00,2.44739,2.44747,2.4473,2.44746,31200000.0
2007-02-01 14:02:00,2.44718,2.44731,2.44702,2.44712,29900000.0
2007-02-01 14:03:00,2.44727,2.44727,2.44707,2.44708,24800000.0
2007-02-01 14:04:00,2.44709,2.44726,2.44706,2.44722,37500000.0
2007-02-01 14:05:00,2.44705,2.44712,2.44694,2.44712,46300000.0
2007-02-01 14:06:00,2.447,2.447,2.44685,2.44685,66099999.0
2007-02-01 14:07:00,2.4468,2.44695,2.44669,2.44669,35300000.0
2007-02-01 14:08:00,2.44683,2.44707,2.44681,2.44698,27600000.0
2007-02-01 14:09:00,2.44719,2.44729,2.44702,2.44719,27200000.0
2007-02-01 14:10:00,2.44707,2.4472,2.44691,2.44699,53700000.0
2007-02-01 14:11:00,2.44704,2.44745,2.44704,2.44716,33600000.0
2007-02-01 14:12:00,2.44749,2.44749,2.44712,2.44718,24300000.0
2007-02-01 14:13:00,2.44713,2.44713,2.44681,2.44697,39200000.0
2007-02-01 14:14:00,2.44699,2.44721,2.44699,2.44721,43100000.0
2007-02-01 14:15:00,2.44713,2.44724,2.44708,2.44718,35400000.0
2007-02-01 14:16:00,2.44706,2.44719,2.44702,2.44702,25700000.0
2007-02-01 14:17:00,2.4468,2.44723,2.4468,2.44719,43000000.0
2007-02-01 14:18:00,2.44738,2.44743,2.44715,2.44728,30400000.0
2007-02-01 14:19:00,2.44718,2.44733,2.44707,2.44707,37000000.0
2007-02-01 14:20:00,2.44719,2.44737,2.44712,2.44737,59199999.0
2007-02-01 14:21:00,2.44723,2.44729,2.44717,2.44718,24600000.0
2007-02-01 14:22:00,2.44725,2.44745,2.44671,2.44681,45000001.0
2007-02-01 14:23:00,2.44673,2.44686,2.44658,2.44681,32800000.0
2007-02-01 14:24:00,2.44673,2.44698,2.44666,2.44668,22800000.0
2007-02-01 14:25:00,2.44645,2.44667,2.44645,2.44663,44400000.0
2007-02-01 14:26:00,2.44638,2.44652,2.44631,2.44647,68200000.0
2007-02-01 14:27:00,2.44645,2.44653,2.44631,2.44652,34600000.0
2007-02-01 14:28:00,2.44629,2.44639,2.44624,2.44625,34600000.0
2007-02-01 14:29:00,2.44628,2.44634,2.44592,2.44599,55400000.0
2007-02-01 14:30:00,2.44616,2.44642,2.44613,2.4462,44100000.0
2007-02-01 14:31:00,2.44624,2.44624,2.44597,2.44597,20000000.0
2007-02-01 14:32:00,2.44554,2.44585,2.4455,2.44579,50600000.0
2007-02-01 14:33:00,2.44585,2.44585,2.44557,2.44577,60600000.0
2007-02-01 14:34:00,2.44581,2.44581,2.44547,2.44562,11600000.0
2007-02-01 14:35:00,2.44558,2.44558,2.44485,2.44485,27800000.0
2007-02-01 14:36:00,2.44477,2.44551,2.44477,2.44546,39700000.0
2007-02-01 14:37:00,2.44561,2.44627,2.44561,2.44609,25900000.0
2007-02-01 14:38:00,2.44624,2.44635,2.44594,2.44594,31300000.0
2007-02-01 14:39:00,2.44585,2.4461,2.44535,2.44535,34100000.0
2007-02-01 14:40:00,2.44543,2.44557,2.4453,2.44549,56800000.0
2007-02-01 14:41:00,2.44539,2.44568,2.44539,2.44551,24300000.0
2007-02-01 14:42:00,2.44553,2.44561,2.44536,2.44548,33500000.0
2007-02-01 14:43:00,2.4454,2.44554,2.44526,2.44549,50500000.0
2007-02-01 14:44:00,2.44544,2.44571,2.44544,2.44547,42600000.0
2007-02-01 14:45:00,2.44546,2.44546,2.44531,2.4454,40600000.0
2007-02-01 14:46:00,2.44539,2.44545,2.44498,2.44498,37000000.0
2007-02-01 14:47:00,2.44494,2.44518,2.44486,2.44486,26500000.0
2007-02-01 14:48:00,2.44493,2.44508,2.44474,2.44474,25200000.0
2007-02-01 14:49:00,2.44475,2.44475,2.4444,2.44451,32200000.0
2007-02-01 14:50:00,2.44434,2.44457,2.44424,2.44457,26000000.0
2007-02-01 14:51:00,2.44459,2.44469,2.44402,2.44402,30600000.0
2007-02-01 14:52:00,2.44415,2.44415,2.44384,2.44402,51100000.0
2007-02-01 14:53:00,2.44397,2.4441,2.44371,2.44387,36300000.0
2007-02-01 14:54:00,2.44392,2.44402,2.44359,2.44377,31800000.0
2007-02-01 14:55:00,2.44387,2.44412,2.44372,2.44412,41300000.0
2007-02-01 14:56:00,2.44428,2.4443,2.44413,2.44429,27100000.0
2007-02-01 14:57:00,2.44432,2.44466,2.44432,2.44453,35700000.0
2007-02-01 14:58:00,2.44483,2.4453,2.44483,2.4452,41500000.0
2007-02-01 14:59:00,2.44521,2.44559,2.44516,2.44559,40500000.0
2007-02-01 15:00:00,2.44579,2.44587,2.44562,2.44578,39700000.0
2007-02-01 15:01:00,2.44579,2.4458,2.44565,2.44565,38000000.0
2007-02-01 15:02:00,2.44574,2.44575,2.44545,2.44569,25800000.0
2007-02-01 15:03:00,2.44556,2.44578,2.44556,2.44558,29600000.0
2007-02-01 15:04:00,2.44576,2.44598,2.44576,2.44593,53800000.0
2007-02-01 15:05:00,2.44599,2.44642,2.44587,2.44639,25300000.0
2007-02-01 15:06:00,2.44635,2.44666,2.44635,2.44643,55500000.0
2007-02-01 15:07:00,2.44634,2.44676,2.44634,2.4467,28700000.0
2007-02-01 15:08:00,2.44681,2.44696,2.44657,2.44657,14000000.0
2007-02-01 15:09:00,2.44661,2.44671,2.44624,2.44632,22900000.0
2007-02-01 15:10:00,2.44631,2.44631,2.44596,2.44615,23300000.0
2007-02-01 15:11:00,2.44619,2.44619,2.44603,2.44603,27700000.0
2007-02-01 15:12:00,2.44612,2.44624,2.44594,2.44594,40300000.0
2007-02-01 15:13:00,2.44601,2.44604,2.44584,2.44585,25600000.0
2007-02-01 15:14:00,2.44586,2.44592,2.44577,2.44586,22900000.0
2007-02-01 15:15:00,2.44579,2.44579,2.44559,2.44571,18600000.0
2007-02-01 15:16:00,2.44569,2.44569,2.44535,2.44535,33400000.0
2007-02-01 15:17:00,2.44527,2.4456,2.44513,2.44553,39300000.0
2007-02-01 15:18:00,2.44545,2.44579,2.44535,2.44579,31500000.0
2007-02-01 15:19:00,2.44571,2.4459,2.44563,2.44587,59700000.0
2007-02-01 15:20:00,2.44576,2.44576,2.44496,2.44496,37700000.0
2007-02-01 15:21:00,2.44486,2.44506,2.44463,2.44506,40200000.0
2007-02-01 15:22:00,2.44483,2.44512,2.44465,2.44499,40400000.0
2007-02-01 15:23:00,2.44489,2.44489,2.44437,2.44438,31700000.0
2007-02-01 15:24:00,2.44439,2.44473,2.44436,2.44473,36000000.0
2007-02-01 15:25:00,2.44478,2.44478,2.44452,2.44452,48700000.0
2007-02-01 15:26:00,2.44448,2.44477,2.44448,2.44477,46300000.0
2007-02-01 15:27:00,2.44492,2.44499,2.44467,2.44473,21700000.0
2007-02-01 15:28:00,2.44468,2.44507,2.44459,2.44493,42400000.0
2007-02-01 15:29:00,2.44495,2.44509,2.44477,2.44477,32400000.0
2007-02-01 15:30:00,2.44454,2.44468,2.44427,2.44449,42200000.0
2007-02-01 15:31:00,2.44443,2.44469,2.44426,2.44447,35100000.0
2007-02-01 15:32:00,2.44469,2.44473,2.44435,2.44472,34000000.0
2007-02-01 15:33:00,2.44431,2.44465,2.44422,2.44441,32000000.0
2007-02-01 15:34:00,2.44422,2.44422,2.44361,2.44361,16800000.0
2007-02-01 15:35:00,2.44381,2.44422,2.44381,2.44415,57600000.0
2007-02-01 15:36:00,2.44415,2.44459,2.44415,2.44435,42300000.0
2007-02-01 15:37:00,2.44449,2.44449,2.44405,2.44405,19400000.0
2007-02-01 15:38:00,2.44411,2.44419,2.444,2.444,31800000.0
2007-02-01 15:39:00,2.44422,2.44422,2.44376,2.44396,46700000.0
2007-02-01 15:40:00,2.44417,2.44417,2.44384,2.44395,24400000.0
2007-02-01 15:41:00,2.44398,2.44413,2.44366,2.44373,46900000.0
2007-02-01 15:42:00,2.4438,2.4441,2.4438,2.44407,33100000.0
2007-02-01 15:43:00,2.44392,2.444,2.44389,2.44391,47300000.0
2007-02-01 15:44:00,2.44369,2.44375,2.44355,2.44363,41800000.0
2007-02-01 15:45:00,2.44386,2.44408,2.44383,2.44405,41600000.0
2007-02-01 15:46:00,2.44423,2.44437,2.4441,2.4441,28800000.0
2007-02-01 15:47:00,2.44407,2.4443,2.44407,2.44409,37100000.0
2007-02-01 15:48:00,2.44414,2.44439,2.44414,2.44425,54100000.0
2007-02-01 15:49:00,2.44434,2.44446,2.44415,2.44446,50100000.0
2007-02-01 15:50:00,2.44446,2.44449,2.44429,2.44445,30400000.0
2007-02-01 15:51:00,2.44439,2.44489,2.44439,2.44475,50000000.0
2007-02-01 15:52:00,2.44478,2.44512,2.44474,2.44512,28300000.0
2007-02-01 15:53:00,2.445,2.44511,2.44481,2.44481,54800001.0
2007-02-01 15:54:00,2.44478,2.44504,2.44468,2.44497,39500000.0
2007-02-01 15:55:00,2.44506,2.44506,2.44475,2.44481,31800000.0
2007-02-01 15:56:00,2.44492,2.44505,2.44465,2.445,44600000.0
2007-02-01 15:57:00,2.44497,2.44505,2.44479,2.44489,46700000.0
2007-02-01 15:58:00,2.44479,2.44502,2.44478,2.44478,45900000.0
2007-02-01 15:59:00,2.44484,2.44484,2.44464,2.44475,36600000.0
2007-02-01 16:00:00,2.44484,2.44494,2.44478,2.44489,33300000.0
2007-02-01 16:01:00,2.44492,2.44507,2.44468,2.44481,59500000.0
2007-02-01 16:02:00,2.44498,2.44504,2.44497,2.44497,39600000.0
2007-02-01 16:03:00,2.44503,2.44503,2.44486,2.44501,34600000.0
2007-02-01 16:04:00,2.4448,2.44488,2.44444,2.4447,29600000.0
2007-02-01 16:05:00,2.44474,2.4449,2.44467,2.44478,30200000.0
2007-02-01 16:06:00,2.44457,2.44501,2.44457,2.44484,44300000.0
2007-02-01 16:07:00,2.44459,2.44459,2.44443,2.44452,23300000.0
2007-02-01 16:08:00,2.44451,2.44464,2.4441,2.4441,28400000.0
2007-02-01 16:09:00,2.44392,2.44423,2.44381,2.44385,31500000.0
2007-02-01 16:10:00,2.44379,2.44409,2.44379,2.44388,32900000.0
2007-02-01 16:11:00,2.44387,2.4442,2.44387,2.4442,32500000.0
2007-02-01 16:12:00,2.44432,2.44464,2.44432,2.44437,42600000.0
2007-02-01 16:13:00,2.44446,2.44486,2.44446,2.44479,36800000.0
2007-02-01 16:14:00,2.445,2.445,2.44451,2.44472,58900000.0
2007-02-01 16:15:00,2.44471,2.44471,2.44435,2.4445,16900000.0
2007-02-01 16:16:00,2.44456,2.44456,2.44439,2.44439,19700000.0
2007-02-01 16:17:00,2.44437,2.4447,2.44433,2.44445,30900000.0
2007-02-01 16:18:00,2.44423,2.4445,2.44423,2.4445,52000000.0
2007-02-01 16:19:00,2.44446,2.44487,2.44435,2.4446,39600000.0
2007-02-01 16:20:00,2.44466,2.4447,2.44406,2.44411,57400000.0
2007-02-01 16:21:00,2.44414,2.44439,2.44408,2.44418,28000000.0
2007-02-01 16:22:00,2.44427,2.44456,2.44427,2.44449,46500000.0
2007-02-01 16:23:00,2.44446,2.4447,2.44444,2.44451,33200000.0
2007-02-01 16:24:00,2.44447,2.44473,2.44434,2.44447,49100000.0
2007-02-01 16:25:00,2.44455,2.44545,2.44431,2.44545,44800000.0
2007-02-01 16:26:00,2.44557,2.44567,2.44537,2.44548,30700000.0
2007-02-01 16:27:00,2.44541,2.44558,2.44527,2.44547,31500000.0
2007-02-01 16:28:00,2.44548,2.44554,2.44523,2.44532,51200000.0
2007-02-01 16:29:00,2.44511,2.44572,2.44511,2.44572,25100000.0
2007-02-01 16:30:00,2.44561,2.44602,2.44559,2.44585,38400000.0
2007-02-01 16:31:00,2.44568,2.44587,2.4456,2.44569,40900000.0
2007-02-01 16:32:00,2.44554,2.44606,2.44542,2.44599,31900000.0
2007-02-01 16:33:00,2.44603,2.44624,2.44597,2.44624,30800000.0
2007-02-01 16:34:00,2.44613,2.44613,2.44607,2.44607,17200001.0
2007-02-01 16:35:00,2.44588,2.44612,2.44583,2.4461,39800000.0
2007-02-01 16:36:00,2.44614,2.44628,2.44614,2.44628,30900000.0
2007-02-01 16:37:00,2.44643,2.4466,2.4464,2.44648,26000000.0
2007-02-01 16:38:00,2.44652,2.44667,2.44634,2.44634,36300000.0
2007-02-01 16:39:00,2.44664,2.44678,2.44645,2.44646,27200000.0
2007-02-01 16:40:00,2.44638,2.44638,2.44606,2.4462,28600000.0
2007-02-01 16:41:00,2.44615,2.44658,2.44615,2.44633,46700000.0
2007-02-01 16:42:00,2.44638,2.44669,2.44635,2.44663,27900000.0
2007-02-01 16:43:00,2.44668,2.44668,2.44621,2.4463,27200000.0
2007-02-01 16:44:00,2.4462,2.44647,2.4462,2.44638,41800000.0
2007-02-01 16:45:00,2.44639,2.44677,2.44639,2.44677,42000000.0
2007-02-01 16:46:00,2.44678,2.44682,2.4465,2.4465,24900000.0
2007-02-01 16:47:00,2.44636,2.44702,2.44636,2.44702,41900000.0
2007-02-01 16:48:00,2.44701,2.44734,2.44699,2.4471,32400000.0
2007-02-01 16:49:00,2.44698,2.44734,2.44685,2.44706,25600000.0
2007-02-01 16:50:00,2.4467,2.44698,2.44655,2.44698,37900000.0
2007-02-01 16:51:00,2.44702,2.4474,2.44702,2.44728,43500000.0
2007-02-01 16:52:00,2.44701,2.44701,2.44674,2.44698,17600000.0
2007-02-01 16:53:00,2.44687,2.44687,2.44646,2.44646,39300000.0
2007-02-01 16:54:00,2.4463,2.4463,2.44584,2.44597,29100000.0
2007-02-01 16:55:00,2.44573,2.44578,2.44549,2.44552,25700000.0
2007-02-01 16:56:00,2.44548,2.44576,2.44546,2.44576,40000000.0
2007-02-01 16:57:00,2.44582,2.44598,2.4457,2.44598,45000000.0
2007-02-01 16:58:00,2.44585,2.446,2.44558,2.44558,29500000.0
2007-02-01 16:59:00,2.44592,2.4461,2.44592,2.44594,25600000.0
2007-02-01 17:00:00,2.44548,2.44548,2.44444,2.4453,45200000.0
2007-02-01 17:01:00,2.44564,2.4457,2.44512,2.44517,27200000.0
2007-02-01 17:02:00,2.44513,2.44517,2.44477,2.44517,27100000.0
2007-02-01 17:03:00,2.44516,2.44562,2.44516,2.44559,31400000.0
2007-02-01 17:04:00,2.44552,2.44552,2.44506,2.44519,20500000.0
2007-02-01 17:05:00,2.44545,2.44598,2.44545,2.44598,27800000.0
2007-02-01 17:06:00,2.44585,2.44585,2.44527,2.44546,31200000.0
2007-02-01 17:07:00,2.44568,2.44569,2.44541,2.44551,35500000.0
2007-02-01 17:08:00,2.4458,2.44596,2.44564,2.44573,54000000.0
2007-02-01 17:09:00,2.44564,2.44592,2.44559,2.44582,31700000.0
2007-02-01 17:10:00,2.44569,2.44577,2.4453,2.4453,20100000.0
2007-02-01 17:11:00,2.4453,2.4454,2.44507,2.44529,67200000.0
2007-02-01 17:12:00,2.44514,2.44527,2.44482,2.44482,52100000.0
2007-02-01 17:13:00,2.4449,2.44522,2.4449,2.44504,25000000.0
2007-02-01 17:14:00,2.44496,2.44525,2.44493,2.44525,15200000.0
2007-02-01 17:15:00,2.44521,2.44639,2.44521,2.44639,38300000.0
2007-02-01 17:16:00,2.44635,2.44636,2.44612,2.44632,43200000.0
2007-02-01 17:17:00,2.44644,2.44652,2.44637,2.4465,44500000.0
2007-02-01 17:18:00,2.44667,2.44684,2.44664,2.4467,49000000.0
2007-02-01 17:19:00,2.44691,2.44726,2.4469,2.44709,31600000.0
2007-02-01 17:20:00,2.44705,2.44705,2.44637,2.44637,31500000.0
2007-02-01 17:21:00,2.44634,2.44688,2.44634,2.4466,53200000.0
2007-02-01 17:22:00,2.44671,2.44672,2.4465,2.44652,34499999.0
2007-02-01 17:23:00,2.44655,2.44655,2.44629,2.44635,26000000.0
2007-02-01 17:24:00,2.44616,2.44639,2.44614,2.44639,26700000.0
2007-02-01 17:25:00,2.44626,2.44626,2.44587,2.44623,26800000.0
2007-02-01 17:26:00,2.44629,2.44673,2.44629,2.44673,18600000.0
2007-02-01 17:27:00,2.44674,2.44681,2.44647,2.44667,52800001.0
2007-02-01 17:28:00,2.44657,2.44657,2.44635,2.44635,20000000.0
2007-02-01 17:29:00,2.4464,2.4464,2.44599,2.44604,38900000.0
2007-02-01 17:30:00,2.44612,2.44648,2.44611,2.4463,52200000.0
2007-02-01 17:31:00,2.44653,2.44691,2.44653,2.44668,25300000.0
2007-02-01 17:32:00,2.44667,2.44681,2.44666,2.44668,17100000.0
2007-02-01 17:33:00,2.44674,2.44678,2.44627,2.44644,50100000.0
2007-02-01 17:34:00,2.44621,2.44632,2.44611,2.44611,28100000.0
2007-02-01 17:35:00,2.44623,2.44629,2.44589,2.44616,45900001.0
2007-02-01 17:36:00,2.44581,2.44604,2.44574,2.44604,24200000.0
2007-02-01 17:37:00,2.44583,2.44664,2.44583,2.44644,35200000.0
2007-02-01 17:38:00,2.44663,2.44675,2.44634,2.44655,24600000.0
2007-02-01 17:39:00,2.44645,2.44679,2.44644,2.44644,48200000.0
2007-02-01 17:40:00,2.44655,2.44689,2.44646,2.44652,70400002.0
2007-02-01 17:41:00,2.44664,2.44675,2.44655,2.44655,28700000.0
2007-02-01 17:42:00,2.44657,2.44676,2.44657,2.44666,39100000.0
2007-02-01 17:43:00,2.44677,2.44702,2.44658,2.44702,22300000.0
2007-02-01 17:44:00,2.447,2.44704,2.4468,2.44688,61900000.0
2007-02-01 17:45:00,2.44692,2.44713,2.44692,2.44703,28600000.0
2007-02-01 17:46:00,2.44707,2.44732,2.44705,2.44713,25300000.0
2007-02-01 17:47:00,2.44711,2.44754,2.44711,2.44754,19400000.0
2007-02-01 17:48:00,2.44714,2.4477,2.44714,2.4477,19800000.0
2007-02-01 17:49:00,2.44771,2.44796,2.44771,2.44771,29200000.0
2007-02-01 17:50:00,2.44768,2.44821,2.44767,2.44821,47000000.0
2007-02-01 17:51:00,2.44817,2.44832,2.4481,2.44828,20500000.0
2007-02-01 17:52:00,2.44819,2.44821,2.44819,2.44821,6400000.0
2007-02-01 17:53:00,2.44845,2.4494,2.44845,2.4494,36900000.0
2007-02-01 17:54:00,2.44926,2.44954,2.44914,2.44922,13900000.0
2007-02-01 17:55:00,2.44895,2.44933,2.44895,2.44915,36900000.0
2007-02-01 17:56:00,2.44918,2.44946,2.44899,2.44934,38399999.0
2007-02-01 17:57:00,2.44937,2.4497,2.44936,2.44947,51900000.0
2007-02-01 17:58:00,2.44931,2.44931,2.44891,2.44891,25900000.0
2007-02-01 17:59:00,2.44874,2.44901,2.44869,2.44869,34400000.0
2007-02-01 18:00:00,2.44859,2.44884,2.44833,2.44858,42000000.0
2007-02-01 18:01:00,2.44847,2.44869,2.44817,2.44858,348899999.0
2007-02-01 18:02:00,2.44845,2.44857,2.44813,2.44822,326200000.0
2007-02-01 18:03:00,2.44808,2.44819,2.44774,2.44774,423700000.0
2007-02-01 18:04:00,2.44775,2.44816,2.44775,2.44809,297900000.0
2007-02-01 18:05:00,2.44826,2.44861,2.44816,2.44843,226599999.0
2007-02-01 18:06:00,2.4485,2.44856,2.44822,2.44843,430400000.0
2007-02-01 18:07:00,2.4485,2.44878,2.44843,2.44876,429600000.0
2007-02-01 18:08:00,2.4486,2.44883,2.44838,2.44864,426800001.0
2007-02-01 18:09:00,2.44858,2.44886,2.44841,2.44847,268400000.0
2007-02-01 18:10:00,2.44838,2.44862,2.44829,2.44852,296200001.0
2007-02-01 18:11:00,2.4485,2.44877,2.44822,2.44877,259300000.0
2007-02-01 18:12:00,2.44857,2.44881,2.44854,2.44861,192100000.0
2007-02-01 18:13:00,2.44837,2.44852,2.44816,2.44821,164300000.0
2007-02-01 18:14:00,2.44833,2.44843,2.44781,2.44802,311900000.0
2007-02-01 18:15:00,2.44793,2.44835,2.44793,2.44807,344200000.0
2007-02-01 18:16:00,2.44813,2.44817,2.44776,2.44776,342399999.0
2007-02-01 18:17:00,2.44779,2.44799,2.44748,2.44751,219500000.0
2007-02-01 18:18:00,2.44759,2.44782,2.44742,2.44747,165900000.0
2007-02-01 18:19:00,2.44746,2.44781,2.44746,2.44753,292400000.0
2007-02-01 18:20:00,2.44755,2.44794,2.44755,2.44787,155500000.0
2007-02-01 18:21:00,2.44797,2.44827,2.44786,2.4482,231400000.0
2007-02-01 18:22:00,2.44824,2.44837,2.44803,2.44829,212600000.0
2007-02-01 18:23:00,2.44822,2.4484,2.44792,2.44834,286000000.0
2007-02-01 18:24:00,2.44854,2.4487,2.44829,2.44847,392200001.0
2007-02-01 18:25:00,2.44837,2.44839,2.44786,2.44792,338600000.0
2007-02-01 18:26:00,2.44781,2.44827,2.44773,2.44795,339700001.0
2007-02-01 18:27:00,2.44785,2.4481,2.44774,2.448,254400000.0
2007-02-01 18:28:00,2.448,2.44821,2.44786,2.44819,198500000.0
2007-02-01 18:29:00,2.44803,2.44803,2.44757,2.44763,246900000.0
2007-02-01 18:30:00,2.44738,2.44738,2.44699,2.44719,247600000.0
2007-02-01 18:31:00,2.44729,2.44729,2.44692,2.4471,193300001.0
2007-02-01 18:32:00,2.44704,2.44714,2.44694,2.44707,154600000.0
2007-02-01 18:33:00,2.4471,2.4471,2.44671,2.4468,338600000.0
2007-02-01 18:34:00,2.44678,2.44681,2.44637,2.4466,347400000.0
2007-02-01 18:35:00,2.44665,2.44668,2.44638,2.44661,173400000.0
2007-02-01 18:36:00,2.4467,2.44675,2.44661,2.44665,76800000.0
2007-02-01 18:37:00,2.44667,2.44675,2.44661,2.44672,103800000.0
2007-02-01 18:38:00,2.4468,2.44701,2.4468,2.44701,84100000.0
2007-02-01 18:39:00,2.44702,2.44751,2.44702,2.44725,183200000.0
2007-02-01 18:40:00,2.44731,2.44732,2.44708,2.44712,225200000.0
2007-02-01 18:41:00,2.44716,2.44745,2.44714,2.44734,188700000.0
2007-02-01 18:42:00,2.44734,2.44738,2.44706,2.44735,129900000.0
2007-02-01 18:43:00,2.44736,2.44751,2.44709,2.44735,66700000.0
2007-02-01 18:44:00,2.4475,2.4475,2.44714,2.44735,134000000.0
2007-02-01 18:45:00,2.44748,2.44781,2.44736,2.4476,87800000.0
2007-02-01 18:46:00,2.44763,2.44792,2.4476,2.44785,43900000.0
2007-02-01 18:47:00,2.44775,2.44808,2.44775,2.44808,42300000.0
2007-02-01 18:48:00,2.44782,2.44801,2.44761,2.44761,111100000.0
2007-02-01 18:49:00,2.44775,2.44775,2.44667,2.44671,27800000.0
2007-02-01 18:50:00,2.44669,2.44674,2.44652,2.44666,46400001.0
2007-02-01 18:51:00,2.44668,2.44695,2.44665,2.44695,129700000.0
2007-02-01 18:52:00,2.44695,2.44718,2.44695,2.44704,158800000.0
2007-02-01 18:53:00,2.44702,2.44729,2.44688,2.44697,168100000.0
2007-02-01 18:54:00,2.44692,2.44714,2.44675,2.44675,141699999.0
2007-02-01 18:55:00,2.44664,2.44671,2.44627,2.44633,130300000.0
2007-02-01 18:56:00,2.44631,2.44647,2.44631,2.44635,51800000.0
2007-02-01 18:57:00,2.44632,2.44636,2.44602,2.44602,76400000.0
2007-02-01 18:58:00,2.44604,2.44617,2.44583,2.44598,278600000.0
2007-02-01 18:59:00,2.44605,2.44612,2.44561,2.44612,230300000.0
2007-02-01 19:00:00,2.44618,2.44629,2.44606,2.44629,61100000.0
2007-02-01 19:01:00,2.44613,2.44649,2.44612,2.44625,30000000.0
2007-02-01 19:02:00,2.44635,2.44646,2.44612,2.44622,154600000.0
2007-02-01 19:03:00,2.4462,2.44627,2.44601,2.4461,102600000.0
2007-02-01 19:04:00,2.44611,2.44619,2.44605,2.44617,46800000.0
2007-02-01 19:05:00,2.44623,2.44653,2.44623,2.44634,44300000.0
2007-02-01 19:06:00,2.44645,2.44674,2.44643,2.44643,220100000.0
2007-02-01 19:07:00,2.44633,2.44661,2.44633,2.44651,148400000.0
2007-02-01 19:08:00,2.44658,2.44658,2.44633,2.44645,222400000.0
2007-02-01 19:09:00,2.44637,2.44655,2.44622,2.44622,113600000.0
2007-02-01 19:10:00,2.44621,2.44646,2.44618,2.44636,98400000.0
2007-02-01 19:11:00,2.44637,2.44641,2.44625,2.44639,52400000.0
2007-02-01 19:12:00,2.44644,2.44645,2.44628,2.44645,34300000.0
2007-02-01 19:13:00,2.44651,2.44675,2.44651,2.44661,156700000.0
2007-02-01 19:14:00,2.44676,2.44677,2.44649,2.44677,99200001.0
2007-02-01 19:15:00,2.4468,2.44693,2.44664,2.4467,139100000.0
2007-02-01 19:16:00,2.44675,2.44679,2.44652,2.44664,39500000.0
2007-02-01 19:17:00,2.44675,2.44677,2.44651,2.44658,64700000.0
2007-02-01 19:18:00,2.44658,2.44683,2.44658,2.44679,87600000.0
2007-02-01 19:19:00,2.4468,2.44697,2.4466,2.4466,69000000.0
2007-02-01 19:20:00,2.44666,2.44672,2.44651,2.44662,96900000.0
2007-02-01 19:21:00,2.44653,2.44658,2.44645,2.44657,99800000.0
2007-02-01 19:22:00,2.44655,2.44668,2.44645,2.44668,53400000.0
2007-02-01 19:23:00,2.44654,2.44665,2.44627,2.44627,140400000.0
2007-02-01 19:24:00,2.44638,2.44654,2.44625,2.44644,58300000.0
2007-02-01 19:25:00,2.44638,2.44646,2.44623,2.44645,51300000.0
2007-02-01 19:26:00,2.44646,2.44646,2.44617,2.44636,179799999.0
2007-02-01 19:27:00,2.4462,2.4462,2.44594,2.44594,136400000.0
2007-02-01 19:28:00,2.44599,2.44628,2.44599,2.44628,77200000.0
2007-02-01 19:29:00,2.44605,2.44606,2.44589,2.446,103600000.0
2007-02-01 19:30:00,2.44579,2.44591,2.44563,2.44578,200800000.0
2007-02-01 19:31:00,2.44562,2.44577,2.44554,2.44577,54300000.0
2007-02-01 19:32:00,2.44583,2.44597,2.4457,2.44582,169800001.0
2007-02-01 19:33:00,2.44584,2.44606,2.44584,2.44586,84800001.0
2007-02-01 19:34:00,2.44598,2.4462,2.44581,2.44599,96900000.0
2007-02-01 19:35:00,2.446,2.44616,2.44586,2.44596,111600000.0
2007-02-01 19:36:00,2.44595,2.44599,2.44566,2.44574,126100000.0
2007-02-01 19:37:00,2.44592,2.44617,2.44587,2.44605,42000000.0
2007-02-01 19:38:00,2.44603,2.44632,2.44603,2.4462,28000000.0
2007-02-01 19:39:00,2.44621,2.44621,2.44603,2.44616,63000000.0
2007-02-01 19:40:00,2.44612,2.44614,2.44596,2.44596,95100000.0
2007-02-01 19:41:00,2.44592,2.44606,2.4458,2.4458,109700000.0
2007-02-01 19:42:00,2.44584,2.44601,2.44576,2.44576,65900000.0
2007-02-01 19:43:00,2.4458,2.44597,2.4458,2.44597,67800001.0
2007-02-01 19:44:00,2.44599,2.44604,2.44564,2.44604,86400000.0
2007-02-01 19:45:00,2.44629,2.44681,2.44616,2.44681,58100000.0
2007-02-01 19:46:00,2.44693,2.44693,2.44595,2.44595,108500000.0
2007-02-01 19:47:00,2.44573,2.44588,2.44552,2.44588,22600000.0
2007-02-01 19:48:00,2.44539,2.4457,2.44534,2.4454,60700000.0
2007-02-01 19:49:00,2.44547,2.44559,2.44506,2.44559,130900000.0
2007-02-01 19:50:00,2.44567,2.44572,2.44551,2.44569,53600000.0
2007-02-01 19:51:00,2.44565,2.44586,2.44549,2.4456,103400000.0
2007-02-01 19:52:00,2.4456,2.44589,2.4456,2.44589,74600000.0
2007-02-01 19:53:00,2.44577,2.44602,2.44571,2.44593,24200000.0
2007-02-01 19:54:00,2.44594,2.44609,2.44592,2.446,46000000.0
2007-02-01 19:55:00,2.44595,2.44599,2.44553,2.44559,33000000.0
2007-02-01 19:56:00,2.44559,2.44559,2.44517,2.44519,81500000.0
2007-02-01 19:57:00,2.44514,2.44531,2.44487,2.44487,140400000.0
2007-02-01 19:58:00,2.44479,2.44514,2.44479,2.44496,101700000.0
2007-02-01 19:59:00,2.44492,2.44501,2.4447,2.44491,129100000.0
2007-02-01 20:00:00,2.44497,2.44511,2.4448,2.4448,94500000.0
2007-02-01 20:01:00,2.44471,2.44493,2.4447,2.4448,98800000.0
2007-02-01 20:02:00,2.4447,2.44487,2.44459,2.44459,54600000.0
2007-02-01 20:03:00,2.44441,2.44503,2.4444,2.44502,19800000.0
2007-02-01 20:04:00,2.44509,2.44524,2.44509,2.44518,17500000.0
2007-02-01 20:05:00,2.4452,2.44548,2.4452,2.44539,56099999.0
2007-02-01 20:06:00,2.4454,2.44579,2.4454,2.44555,36000000.0
2007-02-01 20:07:00,2.44564,2.44579,2.44562,2.44567,46600000.0
2007-02-01 20:08:00,2.44567,2.44579,2.44555,2.44555,66100000.0
2007-02-01 20:09:00,2.44555,2.44555,2.44531,2.44531,34700000.0
2007-02-01 20:10:00,2.44547,2.44559,2.44547,2.44552,23900000.0
2007-02-01 20:11:00,2.44543,2.44549,2.4454,2.44542,60400000.0
2007-02-01 20:12:00,2.44542,2.44566,2.44542,2.4455,156500000.0
2007-02-01 20:13:00,2.44535,2.44548,2.44532,2.4454,143800000.0
2007-02-01 20:14:00,2.44532,2.44532,2.44503,2.44503,81200000.0
2007-02-01 20:15:00,2.44507,2.44531,2.44505,2.44514,240099999.0
2007-02-01 20:16:00,2.4451,2.44535,2.44491,2.44535,171600001.0
2007-02-01 20:17:00,2.44555,2.44579,2.44548,2.44548,34900000.0
2007-02-01 20:18:00,2.44542,2.44561,2.44533,2.44534,78000000.0
2007-02-01 20:19:00,2.44533,2.44547,2.44513,2.44528,130600000.0
2007-02-01 20:20:00,2.44527,2.44548,2.44523,2.44528,260199999.0
2007-02-01 20:21:00,2.44522,2.44532,2.4451,2.4453,93400000.0
2007-02-01 20:22:00,2.44525,2.44525,2.44501,2.44508,75000000.0
2007-02-01 20:23:00,2.44509,2.44536,2.44509,2.44521,168499999.0
2007-02-01 20:24:00,2.44516,2.4453,2.44516,2.44518,32400000.0
2007-02-01 20:25:00,2.44511,2.44529,2.44508,2.44523,163200000.0
2007-02-01 20:26:00,2.44541,2.44553,2.44519,2.4453,153500000.0
2007-02-01 20:27:00,2.44533,2.44533,2.44492,2.44529,109900000.0
2007-02-01 20:28:00,2.44495,2.44529,2.44478,2.44512,226399999.0
2007-02-01 20:29:00,2.44516,2.44516,2.44473,2.44486,166900000.0
2007-02-01 20:30:00,2.44485,2.44509,2.44475,2.44494,390200000.0
2007-02-01 20:31:00,2.44495,2.44534,2.44495,2.44511,229800000.0
2007-02-01 20:32:00,2.44525,2.44564,2.44523,2.44549,376900000.0
2007-02-01 20:33:00,2.44542,2.44561,2.44537,2.44543,96399998.0
2007-02-01 20:34:00,2.4454,2.44556,2.4454,2.44547,75700000.0
2007-02-01 20:35:00,2.44573,2.44573,2.44549,2.4456,53100000.0
2007-02-01 20:36:00,2.44562,2.44574,2.44552,2.44572,59700000.0
2007-02-01 20:37:00,2.44568,2.44589,2.44568,2.44575,139600000.0
2007-02-01 20:38:00,2.44582,2.44622,2.44581,2.44582,205300001.0
2007-02-01 20:39:00,2.44585,2.44585,2.44568,2.44583,108700000.0
2007-02-01 20:40:00,2.44594,2.44604,2.44587,2.44587,165700000.0
2007-02-01 20:41:00,2.44591,2.44599,2.44584,2.44594,120000000.0
2007-02-01 20:42:00,2.44602,2.4462,2.44597,2.44606,55400000.0
2007-02-01 20:43:00,2.44609,2.4463,2.44608,2.44627,105600000.0
2007-02-01 20:44:00,2.44627,2.44647,2.44607,2.44647,190200000.0
2007-02-01 20:45:00,2.44644,2.44644,2.44618,2.44618,52300001.0
2007-02-01 20:46:00,2.44616,2.44637,2.44607,2.4462,27100000.0
2007-02-01 20:47:00,2.44622,2.44626,2.44593,2.44609,134000000.0
2007-02-01 20:48:00,2.44619,2.44634,2.44608,2.4461,214300000.0
2007-02-01 20:49:00,2.44611,2.44611,2.44574,2.44583,129300000.0
2007-02-01 20:50:00,2.4458,2.44595,2.44575,2.44575,137900000.0
2007-02-01 20:51:00,2.44577,2.44591,2.44577,2.4458,107100000.0
2007-02-01 20:52:00,2.44581,2.44605,2.44573,2.44586,175300001.0
2007-02-01 20:53:00,2.44584,2.44621,2.44584,2.44613,221900001.0
2007-02-01 20:54:00,2.44636,2.44671,2.44636,2.44671,145700000.0
2007-02-01 20:55:00,2.44659,2.44665,2.44652,2.44665,22600000.0
2007-02-01 20:56:00,2.44677,2.44694,2.44671,2.44677,260100000.0
2007-02-01 20:57:00,2.44679,2.44699,2.44668,2.44687,389900000.0
2007-02-01 20:58:00,2.44705,2.44774,2.44705,2.44751,202399999.0
2007-02-01 20:59:00,2.44754,2.44764,2.44738,2.44742,293700001.0
2007-02-01 21:00:00,2.44756,2.44761,2.4473,2.44739,225400000.0
2007-02-01 21:01:00,2.44743,2.44755,2.44734,2.44753,290000001.0
2007-02-01 21:02:00,2.44752,2.44752,2.4471,2.44722,97900000.0
2007-02-01 21:03:00,2.44721,2.44728,2.44706,2.44713,96800000.0
2007-02-01 21:04:00,2.44711,2.44711,2.44689,2.44689,62400000.0
2007-02-01 21:05:00,2.44687,2.44706,2.44682,2.44682,70000000.0
2007-02-01 21:06:00,2.4468,2.44699,2.44676,2.44698,60100000.0
2007-02-01 21:07:00,2.44691,2.44691,2.44674,2.44674,24700000.0
2007-02-01 21:08:00,2.44673,2.44707,2.44671,2.44699,39800000.0
2007-02-01 21:09:00,2.44712,2.44713,2.44699,2.44702,78799998.0
2007-02-01 21:10:00,2.44696,2.44696,2.44652,2.44679,59400000.0
2007-02-01 21:11:00,2.44686,2.44714,2.44686,2.44706,128400000.0
2007-02-01 21:12:00,2.44694,2.44694,2.44673,2.44688,48000000.0
2007-02-01 21:13:00,2.44684,2.44687,2.44654,2.44654,129900000.0
2007-02-01 21:14:00,2.44679,2.44711,2.44672,2.44697,114600000.0
2007-02-01 21:15:00,2.447,2.44742,2.44684,2.44685,137400000.0
2007-02-01 21:16:00,2.44704,2.44714,2.44681,2.44708,117200000.0
2007-02-01 21:17:00,2.44704,2.44708,2.44652,2.44659,156900000.0
2007-02-01 21:18:00,2.44657,2.44678,2.44641,2.44667,113400000.0
2007-02-01 21:19:00,2.44677,2.44683,2.4466,2.44677,68900000.0
2007-02-01 21:20:00,2.44681,2.44695,2.4466,2.4466,232600000.0
2007-02-01 21:21:00,2.44659,2.44671,2.44642,2.44654,244000000.0
2007-02-01 21:22:00,2.44666,2.44671,2.44633,2.44633,145300000.0
2007-02-01 21:23:00,2.44633,2.44638,2.4461,2.44636,125200000.0
2007-02-01 21:24:00,2.44642,2.44667,2.4464,2.44667,63500000.0
2007-02-01 21:25:00,2.44663,2.44671,2.44662,2.44669,76500000.0
2007-02-01 21:26:00,2.4468,2.44687,2.44679,2.44681,36700000.0
2007-02-01 21:27:00,2.4468,2.44688,2.44662,2.44685,63000000.0
2007-02-01 21:28:00,2.44696,2.44698,2.44675,2.44675,89300000.0
2007-02-01 21:29:00,2.44677,2.44696,2.44676,2.44687,40300000.0
2007-02-01 21:30:00,2.44701,2.44701,2.44687,2.44697,35300000.0
2007-02-01 21:31:00,2.44692,2.44699,2.44678,2.44696,39200000.0
2007-02-01 21:32:00,2.44693,2.44702,2.44673,2.44701,176800000.0
2007-02-01 21:33:00,2.44682,2.44694,2.44669,2.44669,57000000.0
2007-02-01 21:34:00,2.44672,2.44686,2.44651,2.44651,109800000.0
2007-02-01 21:35:00,2.44658,2.44674,2.44658,2.44664,42900000.0
2007-02-01 21:36:00,2.44664,2.4468,2.44664,2.44672,26700000.0
2007-02-01 21:37:00,2.44676,2.44696,2.44673,2.44696,66600000.0
2007-02-01 21:38:00,2.44695,2.44695,2.44664,2.4467,72100000.0
2007-02-01 21:39:00,2.44657,2.44658,2.44657,2.44658,7200000.0
2007-02-01 21:40:00,2.44669,2.44669,2.4464,2.4465,43100000.0
2007-02-01 21:41:00,2.44657,2.44664,2.44636,2.44646,32000000.0
2007-02-01 21:42:00,2.44649,2.44696,2.44637,2.44696,105200000.0
2007-02-01 21:43:00,2.44685,2.44685,2.44649,2.44649,100600000.0
2007-02-01 21:44:00,2.4466,2.44671,2.44641,2.44653,110000000.0
2007-02-01 21:45:00,2.44651,2.44651,2.44632,2.44635,68500000.0
2007-02-01 21:46:00,2.44635,2.44642,2.44611,2.44624,72100000.0
2007-02-01 21:47:00,2.44619,2.44661,2.44611,2.44625,109500000.0
2007-02-01 21:48:00,2.4461,2.44637,2.44608,2.44633,47700000.0
2007-02-01 21:49:00,2.44641,2.44644,2.44612,2.44628,97700000.0
2007-02-01 21:50:00,2.44643,2.44643,2.44611,2.44611,37300000.0
2007-02-01 21:51:00,2.44615,2.44623,2.44613,2.44623,26700000.0
2007-02-01 21:52:00,2.44613,2.44623,2.44584,2.44587,118800000.0
2007-02-01 21:53:00,2.44583,2.4459,2.4456,2.4456,42600000.0
2007-02-01 21:54:00,2.4455,2.44562,2.44547,2.44561,40100000.0
2007-02-01 21:55:00,2.44573,2.44614,2.44573,2.44577,70200000.0
2007-02-01 21:56:00,2.44577,2.44586,2.44562,2.44571,62400000.0
2007-02-01 21:57:00,2.44593,2.4461,2.44572,2.44572,30700000.0
2007-02-01 21:58:00,2.44573,2.4458,2.44557,2.44559,31500000.0
2007-02-01 21:59:00,2.44566,2.44585,2.44542,2.44579,168400000.0
2007-02-01 22:00:00,2.44565,2.44581,2.44547,2.4456,74300000.0
2007-02-01 22:01:00,2.44551,2.44578,2.44551,2.44568,17100000.0
2007-02-01 22:02:00,2.44555,2.44565,2.44523,2.44523,81000000.0
2007-02-01 22:03:00,2.4453,2.44538,2.4452,2.4452,58800001.0
2007-02-01 22:04:00,2.44514,2.4452,2.44508,2.44512,83400000.0
2007-02-01 22:05:00,2.44514,2.4453,2.44512,2.44522,70600000.0
2007-02-01 22:06:00,2.44526,2.4454,2.44519,2.44519,27800000.0
2007-02-01 22:07:00,2.44512,2.44512,2.44492,2.44507,26500000.0
2007-02-01 22:08:00,2.44515,2.44527,2.44515,2.44522,23900000.0
2007-02-01 22:09:00,2.44522,2.44538,2.44511,2.44538,31800000.0
2007-02-01 22:10:00,2.44555,2.44561,2.4454,2.4454,31400000.0
2007-02-01 22:11:00,2.44546,2.44551,2.44505,2.44548,45700000.0
2007-02-01 22:12:00,2.44561,2.44562,2.44549,2.44554,51400000.0
2007-02-01 22:13:00,2.44553,2.44553,2.44521,2.4454,37000000.0
2007-02-01 22:14:00,2.44545,2.44557,2.44533,2.44541,14900000.0
2007-02-01 22:15:00,2.44544,2.44565,2.44543,2.44554,137000000.0
2007-02-01 22:16:00,2.44554,2.44567,2.44544,2.4455,132099999.0
2007-02-01 22:17:00,2.44556,2.44556,2.44541,2.44541,17500000.0
2007-02-01 22:18:00,2.44544,2.4456,2.44542,2.4456,12800000.0
2007-02-01 22:19:00,2.44535,2.44564,2.44534,2.44558,38200000.0
2007-02-01 22:20:00,2.44564,2.44571,2.44563,2.44571,26600000.0
2007-02-01 22:21:00,2.4458,2.44585,2.44573,2.44585,48799999.0
2007-02-01 22:22:00,2.44577,2.44584,2.44556,2.44573,114700000.0
2007-02-01 22:23:00,2.44569,2.44577,2.44561,2.44574,76600000.0
2007-02-01 22:24:00,2.44567,2.44567,2.44541,2.44541,28000000.0
2007-02-01 22:25:00,2.44545,2.44547,2.44528,2.44535,70200000.0
2007-02-01 22:26:00,2.44536,2.44536,2.44529,2.44531,19700000.0
2007-02-01 22:27:00,2.44535,2.44544,2.44533,2.4454,23700000.0
2007-02-01 22:28:00,2.44552,2.44552,2.44536,2.44545,60200000.0
2007-02-01 22:29:00,2.44543,2.44567,2.44543,2.44555,183200000.0
2007-02-01 22:30:00,2.44552,2.44584,2.44551,2.44563,146000001.0
2007-02-01 22:31:00,2.44558,2.44567,2.44546,2.44567,35700000.0
2007-02-01 22:32:00,2.44567,2.44567,2.44554,2.44556,26400000.0
2007-02-01 22:33:00,2.44559,2.44566,2.44554,2.44555,31600000.0
2007-02-01 22:34:00,2.44539,2.44547,2.44535,2.44542,70100000.0
2007-02-01 22:35:00,2.44548,2.44548,2.44532,2.44535,42800000.0
2007-02-01 22:36:00,2.44539,2.4454,2.44536,2.4454,40100000.0
2007-02-01 22:37:00,2.44542,2.44553,2.44542,2.44542,38300000.0
2007-02-01 22:38:00,2.4455,2.44558,2.44537,2.44537,32600000.0
2007-02-01 22:39:00,2.44524,2.44535,2.44513,2.44518,67200000.0
2007-02-01 22:40:00,2.44517,2.44541,2.44515,2.44532,25500000.0
2007-02-01 22:41:00,2.44523,2.44528,2.44507,2.44507,34900000.0
2007-02-01 22:42:00,2.44499,2.44514,2.44499,2.44505,54000000.0
2007-02-01 22:43:00,2.44498,2.44498,2.4448,2.4448,118800000.0
2007-02-01 22:44:00,2.44485,2.44505,2.44479,2.44497,53800000.0
2007-02-01 22:45:00,2.44494,2.44515,2.44484,2.44484,70800001.0
2007-02-01 22:46:00,2.44493,2.44541,2.44493,2.44534,82800000.0
2007-02-01 22:47:00,2.44552,2.44553,2.44536,2.44536,44200000.0
2007-02-01 22:48:00,2.44527,2.44534,2.44519,2.4453,54600000.0
2007-02-01 22:49:00,2.44541,2.44558,2.44529,2.44557,72200000.0
2007-02-01 22:50:00,2.44559,2.44573,2.44557,2.44566,43000000.0
2007-02-01 22:51:00,2.4456,2.44566,2.44542,2.44548,73200000.0
2007-02-01 22:52:00,2.44541,2.44557,2.44541,2.44555,51200000.0
2007-02-01 22:53:00,2.44555,2.44555,2.4455,2.44553,17700000.0
2007-02-01 22:54:00,2.4455,2.44558,2.44548,2.44558,62500001.0
2007-02-01 22:55:00,2.44555,2.44574,2.44555,2.44562,56500000.0
2007-02-01 22:56:00,2.44582,2.44604,2.44578,2.44578,17200000.0
2007-02-01 22:57:00,2.4459,2.4461,2.44585,2.44598,25100000.0
2007-02-01 22:58:00,2.44565,2.44583,2.44565,2.44576,26700000.0
2007-02-01 22:59:00,2.44581,2.44631,2.44581,2.44604,37000000.0
2007-02-01 23:00:00,2.44598,2.44655,2.44598,2.44638,76699998.0
2007-02-01 23:01:00,2.4464,2.4464,2.4461,2.44618,34200000.0
2007-02-01 23:02:00,2.44629,2.44682,2.44619,2.44682,33500000.0
2007-02-01 23:03:00,2.44676,2.44676,2.44657,2.44667,25800000.0
2007-02-01 23:04:00,2.44665,2.44672,2.4466,2.4466,16800000.0
2007-02-01 23:05:00,2.44663,2.44671,2.44658,2.44658,14400000.0
2007-02-01 23:06:00,2.44668,2.4469,2.44668,2.4469,20900000.0
2007-02-01 23:07:00,2.44674,2.44674,2.44654,2.44654,9200000.0
2007-02-01 23:08:00,2.44656,2.44656,2.44634,2.44644,27200000.0
2007-02-01 23:09:00,2.44642,2.44642,2.44613,2.44613,14000000.0
2007-02-01 23:10:00,2.44603,2.44632,2.44603,2.44622,30700000.0
2007-02-01 23:11:00,2.44619,2.44619,2.44594,2.44594,24100000.0
2007-02-01 23:12:00,2.44598,2.44612,2.44591,2.44598,39200000.0
2007-02-01 23:13:00,2.44598,2.44614,2.44596,2.44612,30100000.0
2007-02-01 23:14:00,2.44609,2.4463,2.44594,2.44594,33600000.0
2007-02-01 23:15:00,2.44603,2.44613,2.44586,2.44599,30100000.0
2007-02-01 23:16:00,2.44596,2.44596,2.44551,2.44551,33400000.0
2007-02-01 23:17:00,2.44571,2.4458,2.44571,2.44572,24400000.0
2007-02-01 23:18:00,2.44561,2.44584,2.44561,2.44563,38600000.0
2007-02-01 23:19:00,2.44572,2.44597,2.44572,2.44575,45100000.0
2007-02-01 23:20:00,2.44566,2.44572,2.44545,2.44565,31200000.0
2007-02-01 23:21:00,2.44563,2.44563,2.44524,2.44545,26300000.0
2007-02-01 23:22:00,2.44543,2.44543,2.44513,2.44513,27200000.0
2007-02-01 23:23:00,2.44519,2.44569,2.44519,2.44569,36000000.0
2007-02-01 23:24:00,2.44579,2.44588,2.44546,2.44575,29400000.0
2007-02-01 23:25:00,2.44565,2.44579,2.44561,2.44575,57199999.0
2007-02-01 23:26:00,2.44569,2.44575,2.44558,2.44572,29000000.0
2007-02-01 23:27:00,2.44557,2.44575,2.44557,2.44575,12800000.0
2007-02-01 23:28:00,2.44561,2.44577,2.44559,2.44569,30900000.0
2007-02-01 23:29:00,2.44573,2.44587,2.4457,2.44587,33100000.0
2007-02-01 23:30:00,2.4461,2.44618,2.44607,2.44609,26300000.0
2007-02-01 23:31:00,2.44583,2.44583,2.44558,2.44558,24600000.0
2007-02-01 23:32:00,2.44577,2.44584,2.44573,2.44581,15700000.0
2007-02-01 23:33:00,2.44572,2.44583,2.44571,2.4458,52300000.0
2007-02-01 23:34:00,2.44587,2.44593,2.44569,2.44586,49300000.0
2007-02-01 23:35:00,2.44576,2.44597,2.44572,2.4458,39500000.0
2007-02-01 23:36:00,2.44584,2.44595,2.44574,2.44574,24600000.0
2007-02-01 23:37:00,2.44564,2.44583,2.44533,2.44533,36400000.0
2007-02-01 23:38:00,2.44542,2.44558,2.44539,2.44548,19000000.0
2007-02-01 23:39:00,2.44541,2.44558,2.44531,2.44546,48800000.0
2007-02-01 23:40:00,2.44545,2.44563,2.44522,2.44563,34200000.0
2007-02-01 23:41:00,2.44554,2.44558,2.44533,2.44533,22400000.0
2007-02-01 23:42:00,2.44527,2.44539,2.44527,2.44531,16800000.0
2007-02-01 23:43:00,2.4453,2.44554,2.44526,2.44526,39500000.0
2007-02-01 23:44:00,2.44542,2.44542,2.44522,2.44542,23000000.0
2007-02-01 23:45:00,2.44533,2.44533,2.44513,2.44513,20900000.0
2007-02-01 23:46:00,2.44517,2.44519,2.44493,2.44497,42000000.0
2007-02-01 23:47:00,2.44483,2.44508,2.44483,2.44508,23000000.0
2007-02-01 23:48:00,2.44496,2.44512,2.44496,2.44508,33900000.0
2007-02-01 23:49:00,2.44494,2.44508,2.4449,2.44508,25600000.0
2007-02-01 23:50:00,2.44523,2.44523,2.44494,2.44494,15400000.0
2007-02-01 23:51:00,2.44479,2.44516,2.44479,2.44497,40000000.0
2007-02-01 23:52:00,2.44494,2.44534,2.44489,2.44532,41700000.0
2007-02-01 23:53:00,2.44521,2.4454,2.4452,2.44538,32800000.0
2007-02-01 23:54:00,2.44568,2.44585,2.44547,2.44547,37700000.0
2007-02-01 23:55:00,2.4454,2.44568,2.4454,2.44548,27800000.0
2007-02-01 23:56:00,2.44565,2.44569,2.44539,2.44555,19400000.0
2007-02-01 23:57:00,2.44565,2.44575,2.44547,2.44567,26300000.0
2007-02-01 23:58:00,2.44554,2.44555,2.44531,2.44542,46200000.0
2007-02-01 23:59:00,2.44526,2.44528,2.44499,2.44528,38300001.0
2007-02-02 00:00:00,2.4452,2.4452,2.44498,2.4451,23100000.0
2007-02-02 00:01:00,2.44511,2.44533,2.44481,2.44481,22900000.0
2007-02-02 00:02:00,2.44484,2.44498,2.44476,2.44478,45400000.0
2007-02-02 00:03:00,2.44469,2.44486,2.44469,2.4448,35400000.0
2007-02-02 00:04:00,2.44477,2.44488,2.44453,2.44453,26100000.0
2007-02-02 00:05:00,2.44432,2.44459,2.44429,2.44459,32300000.0
2007-02-02 00:06:00,2.44464,2.44493,2.44451,2.44493,34300000.0
2007-02-02 00:07:00,2.44495,2.44501,2.44477,2.44495,18400000.0
2007-02-02 00:08:00,2.44501,2.44504,2.44472,2.44472,19000000.0
2007-02-02 00:09:00,2.44484,2.44502,2.44477,2.44488,49200000.0
2007-02-02 00:10:00,2.44478,2.4448,2.44478,2.4448,4800000.0
2007-02-02 00:11:00,2.44479,2.44484,2.44467,2.44484,29600000.0
2007-02-02 00:12:00,2.44489,2.44489,2.4446,2.4446,22400000.0
2007-02-02 00:13:00,2.44453,2.44454,2.44447,2.4445,24400000.0
2007-02-02 00:14:00,2.44458,2.44477,2.44458,2.44472,13400000.0
2007-02-02 00:15:00,2.44465,2.44473,2.44465,2.44473,9500000.0
2007-02-02 00:16:00,2.44479,2.44489,2.44467,2.4448,34400000.0
2007-02-02 00:17:00,2.4447,2.44487,2.44462,2.44464,37900000.0
2007-02-02 00:18:00,2.44472,2.44491,2.44472,2.44486,29500000.0
2007-02-02 00:19:00,2.4447,2.44483,2.44453,2.44464,51200000.0
2007-02-02 00:20:00,2.44471,2.44496,2.44471,2.44476,39500000.0
2007-02-02 00:21:00,2.44496,2.44552,2.4448,2.44548,23800000.0
2007-02-02 00:22:00,2.44548,2.44553,2.44541,2.44548,42600000.0
2007-02-02 00:23:00,2.44538,2.44538,2.4451,2.44524,45500000.0
2007-02-02 00:24:00,2.4454,2.4454,2.4451,2.44519,41500000.0
2007-02-02 00:25:00,2.44521,2.44532,2.44506,2.44525,28000000.0
2007-02-02 00:26:00,2.44538,2.44548,2.44529,2.4454,39900000.0
2007-02-02 00:27:00,2.4453,2.44538,2.44517,2.44534,31300000.0
2007-02-02 00:28:00,2.44518,2.44518,2.44495,2.44495,6600000.0
2007-02-02 00:29:00,2.44516,2.4456,2.44516,2.4456,20400000.0
2007-02-02 00:30:00,2.44571,2.44571,2.44569,2.44569,9600000.0
2007-02-02 00:31:00,2.44573,2.44585,2.44572,2.44585,38800000.0
2007-02-02 00:32:00,2.44575,2.44575,2.44544,2.44548,46000000.0
2007-02-02 00:33:00,2.44533,2.44539,2.44523,2.44539,60100001.0
2007-02-02 00:34:00,2.44546,2.44567,2.44546,2.4456,39900000.0
2007-02-02 00:35:00,2.44567,2.44573,2.44547,2.44571,49900000.0
2007-02-02 00:36:00,2.44552,2.4457,2.44542,2.44542,22300000.0
2007-02-02 00:37:00,2.44534,2.44534,2.44516,2.44516,37400000.0
2007-02-02 00:38:00,2.44525,2.4454,2.44521,2.4454,19200000.0
2007-02-02 00:39:00,2.44564,2.44573,2.44551,2.44559,28100000.0
2007-02-02 00:40:00,2.44559,2.44559,2.44523,2.44545,26500000.0
2007-02-02 00:41:00,2.4458,2.44586,2.44559,2.44567,26000000.0
2007-02-02 00:42:00,2.4458,2.44609,2.44578,2.4459,34300000.0
2007-02-02 00:43:00,2.44591,2.44591,2.44566,2.44585,60300000.0
2007-02-02 00:44:00,2.44573,2.44597,2.4456,2.44597,31700000.0
2007-02-02 00:45:00,2.44585,2.44585,2.44557,2.44582,31500000.0
2007-02-02 00:46:00,2.44561,2.44569,2.44539,2.44566,34400000.0
2007-02-02 00:47:00,2.44582,2.44597,2.4458,2.4458,11900000.0
2007-02-02 00:48:00,2.44584,2.4459,2.44555,2.44583,43300000.0
2007-02-02 00:49:00,2.44584,2.44584,2.44537,2.44537,21200000.0
2007-02-02 00:50:00,2.44546,2.44565,2.44546,2.44557,33200000.0
2007-02-02 00:51:00,2.44557,2.44584,2.4455,2.44584,33600000.0
2007-02-02 00:52:00,2.44605,2.44614,2.44591,2.44609,15100000.0
2007-02-02 00:53:00,2.44605,2.44612,2.44595,2.44595,35000000.0
2007-02-02 00:54:00,2.44612,2.44637,2.44612,2.44627,28300000.0
2007-02-02 00:55:00,2.4462,2.44637,2.44617,2.4462,22400000.0
2007-02-02 00:56:00,2.44619,2.44634,2.44608,2.44626,21600000.0
2007-02-02 00:57:00,2.44622,2.44622,2.44599,2.44611,34100000.0
2007-02-02 00:58:00,2.44584,2.44598,2.44577,2.4458,38800000.0
2007-02-02 00:59:00,2.44585,2.4461,2.44585,2.44586,40600000.0
2007-02-02 01:00:00,2.44595,2.44643,2.44595,2.44616,46400000.0
2007-02-02 01:01:00,2.44624,2.44642,2.44612,2.44627,33000000.0
2007-02-02 01:02:00,2.44602,2.44613,2.44594,2.44594,31500000.0
2007-02-02 01:03:00,2.446,2.44606,2.44581,2.44581,48300000.0
2007-02-02 01:04:00,2.44592,2.44601,2.44582,2.44582,36900000.0
2007-02-02 01:05:00,2.44603,2.44603,2.44591,2.44599,18000000.0
2007-02-02 01:06:00,2.4459,2.44611,2.44589,2.44611,20800000.0
2007-02-02 01:07:00,2.44603,2.4462,2.446,2.4462,21800000.0
2007-02-02 01:08:00,2.4461,2.44615,2.44605,2.44607,26400000.0
2007-02-02 01:09:00,2.44611,2.44624,2.44595,2.44595,19600000.0
2007-02-02 01:10:00,2.44604,2.4461,2.44591,2.44602,34900000.0
2007-02-02 01:11:00,2.44604,2.44616,2.44604,2.44606,11500000.0
2007-02-02 01:12:00,2.44607,2.44652,2.44603,2.44652,46600000.0
2007-02-02 01:13:00,2.44649,2.44649,2.446,2.44628,20200000.0
2007-02-02 01:14:00,2.44616,2.44642,2.44616,2.44629,46600000.0
2007-02-02 01:15:00,2.44621,2.44623,2.446,2.4461,19400000.0
2007-02-02 01:16:00,2.44613,2.44613,2.44591,2.44591,19800000.0
2007-02-02 01:17:00,2.44597,2.44615,2.44593,2.44593,46100000.0
2007-02-02 01:18:00,2.44605,2.4461,2.446,2.4461,14000000.0
2007-02-02 01:19:00,2.44603,2.44603,2.44602,2.44602,11100000.0
2007-02-02 01:20:00,2.44587,2.44608,2.44587,2.44607,52100000.0
2007-02-02 01:21:00,2.44615,2.44628,2.44615,2.44626,19400000.0
2007-02-02 01:22:00,2.44617,2.44633,2.44592,2.44629,32300000.0
2007-02-02 01:23:00,2.44625,2.44645,2.44625,2.44637,25000000.0
2007-02-02 01:24:00,2.44646,2.44646,2.44644,2.44644,16000000.0
2007-02-02 01:25:00,2.44649,2.44649,2.44639,2.44639,9600000.0
2007-02-02 01:26:00,2.44631,2.44631,2.44616,2.44623,32400000.0
2007-02-02 01:27:00,2.44621,2.4464,2.4461,2.44625,60000000.0
2007-02-02 01:28:00,2.44622,2.44637,2.44622,2.44625,8000000.0
2007-02-02 01:29:00,2.44632,2.44646,2.44632,2.44632,23600000.0
2007-02-02 01:30:00,2.44633,2.44646,2.44629,2.44639,37700000.0
2007-02-02 01:31:00,2.44635,2.44651,2.44635,2.44651,36600000.0
2007-02-02 01:32:00,2.44644,2.44653,2.44639,2.44643,30900000.0
2007-02-02 01:33:00,2.44644,2.44655,2.44632,2.4464,40800000.0
2007-02-02 01:34:00,2.44633,2.44671,2.44632,2.4465,47500000.0
2007-02-02 01:35:00,2.44663,2.44665,2.44632,2.44657,48500001.0
2007-02-02 01:36:00,2.44661,2.44661,2.44628,2.44659,36000000.0
2007-02-02 01:37:00,2.4465,2.44682,2.4465,2.44655,34200000.0
2007-02-02 01:38:00,2.44658,2.4466,2.44642,2.44649,29200000.0
2007-02-02 01:39:00,2.44636,2.44637,2.4461,2.4461,35500000.0
2007-02-02 01:40:00,2.4462,2.4462,2.44606,2.44613,45600000.0
2007-02-02 01:41:00,2.44621,2.44631,2.44612,2.44615,47000000.0
2007-02-02 01:42:00,2.44625,2.44656,2.44625,2.44646,41100000.0
2007-02-02 01:43:00,2.44636,2.44637,2.44621,2.44637,22600000.0
2007-02-02 01:44:00,2.44653,2.44655,2.44637,2.44637,11900000.0
2007-02-02 01:45:00,2.44631,2.4464,2.44628,2.44632,25000000.0
2007-02-02 01:46:00,2.44627,2.4465,2.44627,2.44635,31500000.0
2007-02-02 01:47:00,2.44633,2.44641,2.44621,2.4464,27300000.0
2007-02-02 01:48:00,2.4465,2.44653,2.44639,2.44641,33600000.0
2007-02-02 01:49:00,2.44632,2.44656,2.44632,2.44656,48500000.0
2007-02-02 01:50:00,2.44596,2.44662,2.44596,2.44629,36800000.0
2007-02-02 01:51:00,2.44668,2.44668,2.4463,2.4464,29500000.0
2007-02-02 01:52:00,2.4464,2.44668,2.4464,2.44645,41800000.0
2007-02-02 01:53:00,2.4464,2.44645,2.4464,2.44645,20900000.0
2007-02-02 01:54:00,2.44635,2.4465,2.44635,2.44642,32200000.0
2007-02-02 01:55:00,2.44651,2.44669,2.44635,2.44635,10400000.0
2007-02-02 01:56:00,2.4463,2.44642,2.44622,2.44622,21100000.0
2007-02-02 01:57:00,2.44639,2.44639,2.4462,2.4463,34800000.0
2007-02-02 01:58:00,2.44628,2.44634,2.44626,2.44626,20200000.0
2007-02-02 01:59:00,2.44621,2.44629,2.44612,2.44615,28100000.0
2007-02-02 02:00:00,2.44622,2.44642,2.44612,2.44632,25700000.0
2007-02-02 02:01:00,2.44611,2.44624,2.44609,2.44615,26700000.0
2007-02-02 02:02:00,2.44623,2.44632,2.44618,2.44623,36000000.0
2007-02-02 02:03:00,2.44624,2.4463,2.44619,2.44619,17300000.0
2007-02-02 02:04:00,2.4463,2.44635,2.4462,2.44635,34000000.0
2007-02-02 02:05:00,2.44627,2.44645,2.44623,2.44645,27100000.0
2007-02-02 02:06:00,2.44629,2.44648,2.44627,2.4464,31900000.0
2007-02-02 02:07:00,2.44622,2.44627,2.4461,2.44627,30200000.0
2007-02-02 02:08:00,2.44619,2.4464,2.44617,2.44621,43800000.0
2007-02-02 02:09:00,2.44641,2.44648,2.44627,2.44648,32200000.0
2007-02-02 02:10:00,2.44655,2.44655,2.44626,2.44644,22500000.0
2007-02-02 02:11:00,2.44612,2.44634,2.4461,2.44615,19200000.0
2007-02-02 02:12:00,2.4462,2.44625,2.44605,2.44625,26000000.0
2007-02-02 02:13:00,2.44611,2.44618,2.44604,2.44613,29100000.0
2007-02-02 02:14:00,2.44616,2.44616,2.44609,2.44609,7200000.0
2007-02-02 02:15:00,2.44608,2.44608,2.4459,2.44602,34000000.0
2007-02-02 02:16:00,2.4456,2.44604,2.44543,2.44577,47400000.0
2007-02-02 02:17:00,2.44603,2.4461,2.44603,2.44605,20200000.0
2007-02-02 02:18:00,2.44605,2.4462,2.44602,2.4461,36500000.0
2007-02-02 02:19:00,2.44602,2.44623,2.44602,2.44607,15000000.0
2007-02-02 02:20:00,2.44583,2.44602,2.44562,2.44587,24000000.0
2007-02-02 02:21:00,2.44609,2.44609,2.44602,2.44603,21000000.0
2007-02-02 02:22:00,2.44605,2.44619,2.44597,2.44619,32800000.0
2007-02-02 02:23:00,2.44618,2.44625,2.44603,2.44603,28000000.0
2007-02-02 02:24:00,2.44613,2.44613,2.44608,2.44608,17400000.0
2007-02-02 02:25:00,2.44615,2.44617,2.44615,2.44617,4800000.0
2007-02-02 02:26:00,2.44619,2.44619,2.44591,2.44605,33000000.0
2007-02-02 02:27:00,2.44598,2.44607,2.44598,2.44607,4700000.0
2007-02-02 02:28:00,2.44615,2.44618,2.44606,2.44618,20700000.0
2007-02-02 02:29:00,2.44599,2.44619,2.44596,2.44596,52100000.0
2007-02-02 02:30:00,2.44601,2.44619,2.44595,2.44595,33100000.0
2007-02-02 02:31:00,2.44608,2.44624,2.44608,2.44624,37900000.0
2007-02-02 02:32:00,2.44598,2.44617,2.44587,2.44615,19600000.0
2007-02-02 02:33:00,2.44635,2.44648,2.44628,2.44628,11700000.0
2007-02-02 02:34:00,2.44629,2.44636,2.44613,2.44616,39700000.0
2007-02-02 02:35:00,2.44613,2.44637,2.446,2.44621,21700000.0
2007-02-02 02:36:00,2.44638,2.44638,2.44606,2.44613,28800000.0
2007-02-02 02:37:00,2.44622,2.44652,2.44614,2.44648,30100000.0
2007-02-02 02:38:00,2.44659,2.44664,2.44645,2.44645,24600000.0
2007-02-02 02:39:00,2.44636,2.44657,2.44636,2.44653,19200000.0
2007-02-02 02:40:00,2.44635,2.44679,2.44635,2.44679,22900000.0
2007-02-02 02:41:00,2.44668,2.44668,2.44643,2.44651,45400000.0
2007-02-02 02:42:00,2.44645,2.44692,2.44635,2.44656,42000000.0
2007-02-02 02:43:00,2.44654,2.44654,2.44629,2.44629,11200000.0
2007-02-02 02:44:00,2.44638,2.44657,2.44627,2.44648,16200000.0
2007-02-02 02:45:00,2.44656,2.44656,2.44654,2.44654,4800000.0
2007-02-02 02:46:00,2.44662,2.44663,2.44662,2.44663,4600000.0
2007-02-02 02:47:00,2.44684,2.44684,2.44643,2.44651,46400000.0
2007-02-02 02:48:00,2.44659,2.4466,2.44641,2.44652,20700000.0
2007-02-02 02:49:00,2.44658,2.44658,2.44646,2.44646,5000000.0
2007-02-02 02:50:00,2.44655,2.44673,2.44652,2.44652,24400000.0
2007-02-02 02:51:00,2.4465,2.44687,2.4465,2.44675,20800000.0
2007-02-02 02:52:00,2.44658,2.44672,2.44641,2.4466,31200000.0
2007-02-02 02:53:00,2.44674,2.4468,2.44653,2.44667,17400000.0
2007-02-02 02:54:00,2.44679,2.44688,2.44657,2.4467,35700000.0
2007-02-02 02:55:00,2.44673,2.44683,2.4465,2.44655,28800000.0
2007-02-02 02:56:00,2.44658,2.44665,2.44646,2.44658,36200000.0
2007-02-02 02:57:00,2.44651,2.44651,2.44632,2.44632,46300000.0
2007-02-02 02:58:00,2.44635,2.44648,2.44635,2.44644,18100000.0
2007-02-02 02:59:00,2.44657,2.44657,2.44636,2.44641,20000000.0
2007-02-02 03:00:00,2.4463,2.44669,2.44629,2.44648,32800000.0
2007-02-02 03:01:00,2.44649,2.44668,2.44635,2.44635,33200000.0
2007-02-02 03:02:00,2.44621,2.44644,2.44621,2.44644,18700000.0
2007-02-02 03:03:00,2.4463,2.44656,2.44622,2.44646,22400000.0
2007-02-02 03:04:00,2.44653,2.44691,2.44644,2.44691,36700000.0
2007-02-02 03:05:00,2.44664,2.44694,2.44662,2.44664,51800000.0
2007-02-02 03:06:00,2.44663,2.44663,2.44615,2.44631,30100000.0
2007-02-02 03:07:00,2.44631,2.44634,2.44615,2.44628,26000000.0
2007-02-02 03:08:00,2.44626,2.44642,2.44613,2.44628,48600000.0
2007-02-02 03:09:00,2.44619,2.44636,2.44619,2.44623,26800000.0
2007-02-02 03:10:00,2.44614,2.44641,2.44611,2.44623,36300000.0
2007-02-02 03:11:00,2.44644,2.44658,2.4463,2.4463,47500000.0
2007-02-02 03:12:00,2.44639,2.44641,2.44639,2.44641,6400000.0
2007-02-02 03:13:00,2.44647,2.44652,2.44636,2.44644,32000000.0
2007-02-02 03:14:00,2.44643,2.4467,2.44643,2.44664,43300000.0
2007-02-02 03:15:00,2.44662,2.44664,2.44653,2.44654,26400000.0
2007-02-02 03:16:00,2.44664,2.44664,2.44647,2.44652,47100000.0
2007-02-02 03:17:00,2.44663,2.4468,2.44648,2.4468,38100000.0
2007-02-02 03:18:00,2.44668,2.44682,2.44668,2.4467,24100000.0
2007-02-02 03:19:00,2.44669,2.44679,2.44657,2.44657,47000000.0
2007-02-02 03:20:00,2.44664,2.44664,2.44644,2.4466,29000000.0
2007-02-02 03:21:00,2.44658,2.44676,2.44658,2.44658,55500000.0
2007-02-02 03:22:00,2.44658,2.44677,2.44649,2.44677,17000000.0
2007-02-02 03:23:00,2.44673,2.44686,2.44672,2.44685,40900000.0
2007-02-02 03:24:00,2.44685,2.44685,2.44657,2.44666,37300001.0
2007-02-02 03:25:00,2.44668,2.44672,2.44668,2.44672,4800000.0
2007-02-02 03:26:00,2.44674,2.44686,2.44668,2.44668,17400000.0
2007-02-02 03:27:00,2.44669,2.44687,2.44669,2.44677,24800000.0
2007-02-02 03:28:00,2.44678,2.44686,2.44673,2.44673,17200000.0
2007-02-02 03:29:00,2.44686,2.44686,2.44663,2.44678,20000000.0
2007-02-02 03:30:00,2.44677,2.44677,2.44656,2.44662,25100000.0
2007-02-02 03:31:00,2.44668,2.44675,2.44664,2.44664,18600000.0
2007-02-02 03:32:00,2.44663,2.4468,2.44663,2.44663,25500000.0
2007-02-02 03:33:00,2.44646,2.44707,2.44625,2.44698,36200000.0
2007-02-02 03:34:00,2.44664,2.44674,2.44657,2.44671,37900000.0
2007-02-02 03:35:00,2.44664,2.44666,2.44658,2.44666,34600000.0
2007-02-02 03:36:00,2.44655,2.44665,2.44623,2.44625,30100000.0
2007-02-02 03:37:00,2.44633,2.44662,2.44631,2.44662,20600000.0
2007-02-02 03:38:00,2.44652,2.44671,2.44645,2.44653,34300000.0
2007-02-02 03:39:00,2.44657,2.44668,2.44657,2.44668,5600000.0
2007-02-02 03:40:00,2.44663,2.44677,2.44659,2.44676,43000000.0
2007-02-02 03:41:00,2.44667,2.44671,2.44656,2.44671,27800000.0
2007-02-02 03:42:00,2.4465,2.44663,2.4465,2.44663,6900000.0
2007-02-02 03:43:00,2.4467,2.44672,2.44661,2.44661,17900000.0
2007-02-02 03:44:00,2.44649,2.44682,2.44649,2.44661,45100000.0
2007-02-02 03:45:00,2.44638,2.44654,2.44638,2.44654,28600000.0
2007-02-02 03:46:00,2.44676,2.44676,2.44651,2.44656,47900000.0
2007-02-02 03:47:00,2.44639,2.44655,2.44634,2.44649,21700000.0
2007-02-02 03:48:00,2.44652,2.44663,2.44652,2.44663,8500000.0
2007-02-02 03:49:00,2.44676,2.44696,2.44652,2.44663,31500000.0
2007-02-02 03:50:00,2.44666,2.44666,2.44655,2.44661,24000000.0
2007-02-02 03:51:00,2.4468,2.4468,2.44658,2.4466,53599999.0
2007-02-02 03:52:00,2.44662,2.44662,2.44652,2.44652,10300000.0
2007-02-02 03:53:00,2.44648,2.44664,2.44647,2.44647,38700000.0
2007-02-02 03:54:00,2.44652,2.44668,2.4465,2.44655,22200000.0
2007-02-02 03:55:00,2.44665,2.44665,2.44628,2.44628,25400000.0
2007-02-02 03:56:00,2.4463,2.44641,2.4463,2.44641,17900000.0
2007-02-02 03:57:00,2.44653,2.44653,2.44638,2.44643,30500000.0
2007-02-02 03:58:00,2.4465,2.44665,2.44645,2.44665,26100000.0
2007-02-02 03:59:00,2.44654,2.44654,2.44637,2.44646,32200000.0
2007-02-02 04:00:00,2.44644,2.4465,2.44637,2.44637,28500000.0
2007-02-02 04:01:00,2.44627,2.44647,2.44627,2.44635,15200000.0
2007-02-02 04:02:00,2.44639,2.44651,2.44629,2.44635,48800000.0
2007-02-02 04:03:00,2.44638,2.44638,2.44625,2.44636,15300000.0
2007-02-02 04:04:00,2.44634,2.44649,2.44634,2.44649,25200000.0
2007-02-02 04:05:00,2.44645,2.44659,2.44642,2.44659,52300001.0
2007-02-02 04:06:00,2.44644,2.44645,2.44629,2.4463,29600000.0
2007-02-02 04:07:00,2.44608,2.44622,2.44604,2.4462,37800000.0
2007-02-02 04:08:00,2.44619,2.44631,2.44613,2.44614,30500000.0
2007-02-02 04:09:00,2.44642,2.44673,2.44642,2.44665,23600000.0
2007-02-02 04:10:00,2.44663,2.44683,2.44653,2.44665,29400000.0
2007-02-02 04:11:00,2.44682,2.44682,2.44629,2.44649,46400000.0
2007-02-02 04:12:00,2.4464,2.44671,2.4464,2.44667,29800000.0
2007-02-02 04:13:00,2.44645,2.44655,2.44645,2.44655,4800000.0
2007-02-02 04:14:00,2.44647,2.44662,2.44647,2.44662,12200000.0
2007-02-02 04:15:00,2.44641,2.44649,2.44635,2.44645,34200000.0
2007-02-02 04:16:00,2.44655,2.44665,2.4464,2.44645,42700000.0
2007-02-02 04:17:00,2.44652,2.44654,2.44636,2.44636,39300000.0
2007-02-02 04:18:00,2.44652,2.44652,2.44626,2.44632,49800000.0
2007-02-02 04:19:00,2.4464,2.4464,2.44623,2.44633,26000000.0
2007-02-02 04:20:00,2.44637,2.44642,2.44621,2.44621,22300000.0
2007-02-02 04:21:00,2.4462,2.44637,2.44608,2.44637,35400000.0
2007-02-02 04:22:00,2.44633,2.44633,2.44623,2.44629,14200000.0
2007-02-02 04:23:00,2.44621,2.44628,2.44605,2.44628,42900000.0
2007-02-02 04:24:00,2.44629,2.44652,2.44623,2.44635,40100000.0
2007-02-02 04:25:00,2.44651,2.44651,2.44632,2.44632,23900000.0
2007-02-02 04:26:00,2.44652,2.44664,2.44652,2.44652,22000000.0
2007-02-02 04:27:00,2.44646,2.4466,2.44636,2.44654,40800000.0
2007-02-02 04:28:00,2.44641,2.44654,2.44641,2.44654,4800000.0
2007-02-02 04:29:00,2.44668,2.44668,2.44644,2.44644,33300000.0
2007-02-02 04:30:00,2.44642,2.44674,2.44642,2.44669,70800000.0
2007-02-02 04:31:00,2.44673,2.44679,2.44661,2.44679,25500000.0
2007-02-02 04:32:00,2.44662,2.4468,2.44662,2.4468,22300000.0
2007-02-02 04:33:00,2.44675,2.4468,2.44665,2.44675,32500000.0
2007-02-02 04:34:00,2.44665,2.44665,2.44637,2.4464,31900000.0
2007-02-02 04:35:00,2.44625,2.44664,2.44625,2.44651,23900000.0
2007-02-02 04:36:00,2.44657,2.44657,2.44646,2.44657,40800000.0
2007-02-02 04:37:00,2.44655,2.44655,2.44653,2.44653,4400000.0
2007-02-02 04:38:00,2.44652,2.4466,2.44644,2.4465,33900000.0
2007-02-02 04:39:00,2.44658,2.44681,2.44658,2.4467,9300000.0
2007-02-02 04:40:00,2.4467,2.44695,2.4467,2.44678,39300000.0
2007-02-02 04:41:00,2.44682,2.447,2.44673,2.44674,21900000.0
2007-02-02 04:42:00,2.44683,2.44685,2.44668,2.44668,31300000.0
2007-02-02 04:43:00,2.44664,2.4468,2.44662,2.4467,38800000.0
2007-02-02 04:44:00,2.44661,2.44688,2.44659,2.44659,24800000.0
2007-02-02 04:45:00,2.44653,2.44695,2.44653,2.44695,37900001.0
2007-02-02 04:46:00,2.44698,2.44702,2.44692,2.44697,40100000.0
2007-02-02 04:47:00,2.44687,2.44706,2.44687,2.44692,44700000.0
2007-02-02 04:48:00,2.44688,2.44688,2.44651,2.44658,39100000.0
2007-02-02 04:49:00,2.44664,2.44664,2.44611,2.44625,55900000.0
2007-02-02 04:50:00,2.44642,2.44655,2.44642,2.4465,27100000.0
2007-02-02 04:51:00,2.44652,2.44652,2.44635,2.44645,15200000.0
2007-02-02 04:52:00,2.44642,2.44642,2.44627,2.44627,14100000.0
2007-02-02 04:53:00,2.44648,2.44652,2.44638,2.44647,26800000.0
2007-02-02 04:54:00,2.44643,2.44662,2.44642,2.44656,22500000.0
2007-02-02 04:55:00,2.44675,2.44685,2.4466,2.44685,36800000.0
2007-02-02 04:56:00,2.44703,2.44725,2.44703,2.44704,37000000.0
2007-02-02 04:57:00,2.44701,2.44701,2.44677,2.44696,32600000.0
2007-02-02 04:58:00,2.447,2.447,2.44688,2.44692,6400000.0
2007-02-02 04:59:00,2.44684,2.44705,2.44684,2.44685,45700000.0
2007-02-02 05:00:00,2.44693,2.44693,2.44646,2.44665,51800000.0
2007-02-02 05:01:00,2.44661,2.44676,2.44661,2.44676,26700000.0
2007-02-02 05:02:00,2.44685,2.447,2.44674,2.44674,27100000.0
2007-02-02 05:03:00,2.44681,2.44694,2.44666,2.44694,38700000.0
2007-02-02 05:04:00,2.44682,2.44707,2.44682,2.44699,18600000.0
2007-02-02 05:05:00,2.44702,2.44702,2.44686,2.44686,15400000.0
2007-02-02 05:06:00,2.44691,2.44691,2.44691,2.44691,5600000.0
2007-02-02 05:07:00,2.44694,2.44704,2.44694,2.44694,43200000.0
2007-02-02 05:08:00,2.44687,2.44708,2.44687,2.44691,20000000.0
2007-02-02 05:09:00,2.44683,2.44685,2.44682,2.44682,14100000.0
2007-02-02 05:10:00,2.44666,2.44676,2.44666,2.44676,17900000.0
2007-02-02 05:11:00,2.44664,2.44664,2.44655,2.44655,6300000.0
2007-02-02 05:12:00,2.44656,2.4467,2.44656,2.4467,18700000.0
2007-02-02 05:13:00,2.44676,2.44691,2.44668,2.44689,37499999.0
2007-02-02 05:14:00,2.44693,2.44703,2.4469,2.4469,30400000.0
2007-02-02 05:15:00,2.44693,2.44697,2.44693,2.44697,24900000.0
2007-02-02 05:16:00,2.44678,2.44697,2.44678,2.4469,25200000.0
2007-02-02 05:17:00,2.44691,2.44707,2.44686,2.44686,25900000.0
2007-02-02 05:18:00,2.4468,2.44697,2.44677,2.44688,34800000.0
2007-02-02 05:19:00,2.44692,2.44712,2.44681,2.44712,57200000.0
2007-02-02 05:20:00,2.44666,2.44678,2.44652,2.44671,41900000.0
2007-02-02 05:21:00,2.44693,2.44705,2.44693,2.447,33400000.0
2007-02-02 05:22:00,2.4469,2.44698,2.44671,2.44671,38800000.0
2007-02-02 05:23:00,2.44663,2.44679,2.44652,2.4467,29600000.0
2007-02-02 05:24:00,2.44664,2.44666,2.44658,2.44663,36400000.0
2007-02-02 05:25:00,2.44665,2.4469,2.44665,2.44679,21000000.0
2007-02-02 05:26:00,2.44668,2.44687,2.44668,2.44668,26600000.0
2007-02-02 05:27:00,2.44663,2.44671,2.44646,2.44646,45800000.0
2007-02-02 05:28:00,2.4466,2.4467,2.44654,2.4466,26000000.0
2007-02-02 05:29:00,2.44668,2.44675,2.44655,2.44656,33200000.0
2007-02-02 05:30:00,2.4466,2.44665,2.4464,2.44664,62100000.0
2007-02-02 05:31:00,2.4464,2.44646,2.4464,2.4464,25600000.0
2007-02-02 05:32:00,2.44641,2.44666,2.44641,2.44642,34800000.0
2007-02-02 05:33:00,2.44645,2.44652,2.44642,2.44652,26700000.0
2007-02-02 05:34:00,2.44645,2.44645,2.4463,2.44633,12800000.0
2007-02-02 05:35:00,2.44643,2.44644,2.44634,2.44635,14800000.0
2007-02-02 05:36:00,2.44631,2.44646,2.44629,2.44642,27500000.0
2007-02-02 05:37:00,2.44648,2.44653,2.44643,2.44645,20000000.0
2007-02-02 05:38:00,2.44639,2.44659,2.44631,2.44659,21400000.0
2007-02-02 05:39:00,2.44661,2.44672,2.44649,2.44659,28900000.0
2007-02-02 05:40:00,2.44656,2.44668,2.44654,2.44661,27500000.0
2007-02-02 05:41:00,2.44669,2.44678,2.44666,2.44668,22700000.0
2007-02-02 05:42:00,2.44657,2.44658,2.44645,2.44648,26800000.0
2007-02-02 05:43:00,2.44669,2.44669,2.44652,2.44652,57200000.0
2007-02-02 05:44:00,2.44656,2.44659,2.44652,2.44652,30200000.0
2007-02-02 05:45:00,2.44655,2.44657,2.44638,2.44648,33600000.0
2007-02-02 05:46:00,2.44652,2.4468,2.44652,2.44669,21600000.0
2007-02-02 05:47:00,2.4467,2.44689,2.44662,2.44689,30500000.0
2007-02-02 05:48:00,2.44687,2.44692,2.44667,2.44687,49800000.0
2007-02-02 05:49:00,2.4468,2.44689,2.44674,2.44689,21600000.0
2007-02-02 05:50:00,2.44668,2.44677,2.44668,2.44677,8700000.0
2007-02-02 05:51:00,2.44675,2.44682,2.4467,2.44682,13600000.0
2007-02-02 05:52:00,2.44676,2.44676,2.4465,2.44664,23000000.0
2007-02-02 05:53:00,2.44656,2.44669,2.44656,2.44661,42200000.0
2007-02-02 05:54:00,2.44652,2.44676,2.44652,2.44676,23400000.0
2007-02-02 05:55:00,2.44687,2.44689,2.44679,2.44689,27300000.0
2007-02-02 05:56:00,2.44686,2.44688,2.44681,2.44688,20500000.0
2007-02-02 05:57:00,2.44677,2.44692,2.44663,2.4468,28400000.0
2007-02-02 05:58:00,2.44697,2.44699,2.44674,2.44674,28400000.0
2007-02-02 05:59:00,2.44676,2.44687,2.44667,2.44687,41800000.0
2007-02-02 06:00:00,2.44676,2.4469,2.44674,2.4468,38700000.0
2007-02-02 06:01:00,2.44689,2.44707,2.44678,2.44694,59699999.0
2007-02-02 06:02:00,2.44705,2.44705,2.44684,2.44686,45000000.0
2007-02-02 06:03:00,2.44681,2.44696,2.4468,2.44696,45600000.0
2007-02-02 06:04:00,2.447,2.44707,2.44691,2.44706,27700000.0
2007-02-02 06:05:00,2.44691,2.4471,2.44691,2.4471,42000000.0
2007-02-02 06:06:00,2.44713,2.44713,2.4469,2.447,51000000.0
2007-02-02 06:07:00,2.44703,2.4472,2.44703,2.44704,37300000.0
2007-02-02 06:08:00,2.44714,2.44731,2.44699,2.4472,32300000.0
2007-02-02 06:09:00,2.44729,2.44751,2.44712,2.44751,29400000.0
2007-02-02 06:10:00,2.44755,2.44767,2.44747,2.44752,41300000.0
2007-02-02 06:11:00,2.4475,2.44755,2.44739,2.44755,26900000.0
2007-02-02 06:12:00,2.44744,2.44761,2.44744,2.44748,35400000.0
2007-02-02 06:13:00,2.44743,2.44771,2.44743,2.44771,40100000.0
2007-02-02 06:14:00,2.44768,2.44778,2.4476,2.4476,14300000.0
2007-02-02 06:15:00,2.44764,2.44785,2.44757,2.44769,47500000.0
2007-02-02 06:16:00,2.4478,2.4478,2.44751,2.44767,12800000.0
2007-02-02 06:17:00,2.44747,2.44762,2.44747,2.44761,42200000.0
2007-02-02 06:18:00,2.44771,2.44783,2.44768,2.44775,29100000.0
2007-02-02 06:19:00,2.44768,2.44789,2.44768,2.4478,23600000.0
2007-02-02 06:20:00,2.44767,2.4477,2.44747,2.4477,15800000.0
2007-02-02 06:21:00,2.44766,2.44772,2.44754,2.44769,36000000.0
2007-02-02 06:22:00,2.4476,2.44773,2.44752,2.44773,35100000.0
2007-02-02 06:23:00,2.44773,2.44791,2.44772,2.44772,32400000.0
2007-02-02 06:24:00,2.44768,2.44779,2.44768,2.44773,18400000.0
2007-02-02 06:25:00,2.44768,2.44784,2.44766,2.44766,23600000.0
2007-02-02 06:26:00,2.44757,2.44768,2.44735,2.44735,24400000.0
2007-02-02 06:27:00,2.44733,2.4476,2.44733,2.4476,25400000.0
2007-02-02 06:28:00,2.44767,2.4478,2.44755,2.4478,30200000.0
2007-02-02 06:29:00,2.4477,2.44797,2.44759,2.44778,20300000.0
2007-02-02 06:30:00,2.44799,2.44802,2.44793,2.44793,13800000.0
2007-02-02 06:31:00,2.44785,2.44806,2.44785,2.44795,37000000.0
2007-02-02 06:32:00,2.44804,2.44811,2.44783,2.44789,32200000.0
2007-02-02 06:33:00,2.44776,2.4479,2.44776,2.44784,32400000.0
2007-02-02 06:34:00,2.4479,2.44795,2.44786,2.44794,27200000.0
2007-02-02 06:35:00,2.44795,2.44795,2.44785,2.44785,12800000.0
2007-02-02 06:36:00,2.44776,2.44795,2.44775,2.44775,39400000.0
2007-02-02 06:37:00,2.44772,2.44786,2.44762,2.4478,45200000.0
2007-02-02 06:38:00,2.44782,2.44811,2.44782,2.44796,47300000.0
2007-02-02 06:39:00,2.44805,2.44821,2.44793,2.44793,19000000.0
2007-02-02 06:40:00,2.44803,2.44803,2.44786,2.44786,37900000.0
2007-02-02 06:41:00,2.44805,2.44808,2.44805,2.44808,5600000.0
2007-02-02 06:42:00,2.44821,2.44821,2.44802,2.44811,15500000.0
2007-02-02 06:43:00,2.44817,2.44828,2.44813,2.44821,34500000.0
2007-02-02 06:44:00,2.44814,2.44821,2.44808,2.44821,19800000.0
2007-02-02 06:45:00,2.44816,2.44832,2.44815,2.44824,57300001.0
2007-02-02 06:46:00,2.44823,2.44828,2.44806,2.44828,29500000.0
2007-02-02 06:47:00,2.44833,2.44833,2.44822,2.44826,10300000.0
2007-02-02 06:48:00,2.44813,2.44826,2.44809,2.44826,18200000.0
2007-02-02 06:49:00,2.44819,2.4482,2.44812,2.44812,15300000.0
2007-02-02 06:50:00,2.44817,2.44817,2.44809,2.44812,27300000.0
2007-02-02 06:51:00,2.4481,2.4481,2.44787,2.448,50600000.0
2007-02-02 06:52:00,2.44785,2.44797,2.44783,2.44789,25500000.0
2007-02-02 06:53:00,2.44765,2.44765,2.44758,2.44758,7600000.0
2007-02-02 06:54:00,2.44753,2.44753,2.44718,2.44727,35600000.0
2007-02-02 06:55:00,2.44727,2.44734,2.4472,2.44721,26800000.0
2007-02-02 06:56:00,2.44717,2.44721,2.4469,2.4469,33200000.0
2007-02-02 06:57:00,2.44717,2.44726,2.44717,2.44719,25800000.0
2007-02-02 06:58:00,2.44725,2.44745,2.44724,2.44724,47200000.0
2007-02-02 06:59:00,2.44728,2.4475,2.44728,2.4475,5200000.0
2007-02-02 07:00:00,2.44738,2.44746,2.44719,2.44729,40300001.0
2007-02-02 07:01:00,2.44734,2.44744,2.44723,2.44728,46200000.0
2007-02-02 07:02:00,2.44735,2.44745,2.44735,2.44745,25900000.0
2007-02-02 07:03:00,2.44728,2.44753,2.44723,2.44751,34800000.0
2007-02-02 07:04:00,2.44726,2.44752,2.44694,2.44747,69199999.0
2007-02-02 07:05:00,2.44725,2.44752,2.44704,2.44749,40000000.0
2007-02-02 07:06:00,2.44744,2.4475,2.44743,2.44743,21600000.0
2007-02-02 07:07:00,2.44745,2.4476,2.44743,2.4475,30200000.0
2007-02-02 07:08:00,2.44742,2.44772,2.44734,2.44772,33700000.0
2007-02-02 07:09:00,2.44766,2.4478,2.44759,2.4478,12000000.0
2007-02-02 07:10:00,2.44763,2.44801,2.44763,2.44797,26500000.0
2007-02-02 07:11:00,2.44793,2.448,2.44793,2.44798,7200000.0
2007-02-02 07:12:00,2.44785,2.44792,2.44779,2.44783,28600000.0
2007-02-02 07:13:00,2.44777,2.44798,2.44775,2.44798,50400000.0
2007-02-02 07:14:00,2.4479,2.44819,2.4479,2.44806,33700000.0
2007-02-02 07:15:00,2.44812,2.44814,2.44784,2.44789,31600000.0
2007-02-02 07:16:00,2.44806,2.44815,2.44794,2.44798,48200000.0
2007-02-02 07:17:00,2.44795,2.44812,2.44795,2.448,37200000.0
2007-02-02 07:18:00,2.44802,2.44825,2.44802,2.44819,28400000.0
2007-02-02 07:19:00,2.4482,2.44823,2.4481,2.44819,53500000.0
2007-02-02 07:20:00,2.44814,2.44828,2.44808,2.44812,55400000.0
2007-02-02 07:21:00,2.44808,2.44837,2.44808,2.44822,23400000.0
2007-02-02 07:22:00,2.44825,2.44848,2.44818,2.44832,26000000.0
2007-02-02 07:23:00,2.44837,2.44843,2.44822,2.44822,57500000.0
2007-02-02 07:24:00,2.44835,2.44835,2.44791,2.44802,49200000.0
2007-02-02 07:25:00,2.44799,2.44817,2.44797,2.44801,26400000.0
2007-02-02 07:26:00,2.44802,2.4481,2.44797,2.44797,27100000.0
2007-02-02 07:27:00,2.44793,2.44815,2.44789,2.448,71600000.0
2007-02-02 07:28:00,2.44807,2.44807,2.44798,2.44801,13100000.0
2007-02-02 07:29:00,2.4481,2.44815,2.44804,2.44804,39600001.0
2007-02-02 07:30:00,2.44808,2.44817,2.44802,2.44806,32000000.0
2007-02-02 07:31:00,2.44808,2.44824,2.448,2.44821,27500000.0
2007-02-02 07:32:00,2.44828,2.44839,2.4482,2.44839,26500000.0
2007-02-02 07:33:00,2.44828,2.44828,2.44813,2.44825,14400000.0
2007-02-02 07:34:00,2.44808,2.44831,2.44795,2.44818,45400000.0
2007-02-02 07:35:00,2.44821,2.44821,2.44787,2.44794,17500000.0
2007-02-02 07:36:00,2.44794,2.44809,2.44787,2.44801,57500000.0
2007-02-02 07:37:00,2.44793,2.44805,2.44782,2.44796,38200000.0
2007-02-02 07:38:00,2.44785,2.448,2.44781,2.448,34300000.0
2007-02-02 07:39:00,2.44799,2.44821,2.44799,2.44806,39600000.0
2007-02-02 07:40:00,2.44777,2.44777,2.44761,2.44776,40100000.0
2007-02-02 07:41:00,2.4478,2.4478,2.44753,2.44755,33200000.0
2007-02-02 07:42:00,2.44765,2.4478,2.4475,2.4478,49000000.0
2007-02-02 07:43:00,2.44778,2.44784,2.4475,2.4475,26100000.0
2007-02-02 07:44:00,2.44759,2.44777,2.44759,2.44761,22800000.0
2007-02-02 07:45:00,2.4477,2.448,2.44764,2.44794,33200000.0
2007-02-02 07:46:00,2.44796,2.44796,2.44764,2.44792,32800000.0
2007-02-02 07:47:00,2.44793,2.44793,2.4476,2.4476,42900000.0
2007-02-02 07:48:00,2.44773,2.4478,2.44773,2.4478,14300000.0
2007-02-02 07:49:00,2.44773,2.44773,2.44761,2.44772,43800000.0
2007-02-02 07:50:00,2.44779,2.44779,2.4477,2.4477,26700000.0
2007-02-02 07:51:00,2.44772,2.44803,2.4477,2.4477,19900000.0
2007-02-02 07:52:00,2.44782,2.44798,2.44781,2.44795,29700000.0
2007-02-02 07:53:00,2.44795,2.44806,2.44775,2.44787,44000000.0
2007-02-02 07:54:00,2.44781,2.44807,2.4478,2.44797,30800000.0
2007-02-02 07:55:00,2.44783,2.44819,2.44783,2.44807,19600000.0
2007-02-02 07:56:00,2.44817,2.44837,2.44813,2.44821,25300000.0
2007-02-02 07:57:00,2.44822,2.44822,2.44793,2.448,37700000.0
2007-02-02 07:58:00,2.44812,2.44823,2.44792,2.4481,28500000.0
2007-02-02 07:59:00,2.44802,2.44827,2.44802,2.4481,21800000.0
2007-02-02 08:00:00,2.44827,2.44839,2.44823,2.44826,35400000.0
2007-02-02 08:01:00,2.44825,2.44832,2.44817,2.44824,51500000.0
2007-02-02 08:02:00,2.44811,2.44811,2.448,2.448,12800000.0
2007-02-02 08:03:00,2.44795,2.44821,2.44795,2.44816,43600000.0
2007-02-02 08:04:00,2.44792,2.44792,2.44771,2.44792,27100000.0
2007-02-02 08:05:00,2.4479,2.44818,2.4479,2.44818,20700000.0
2007-02-02 08:06:00,2.44803,2.44818,2.448,2.44805,50100000.0
2007-02-02 08:07:00,2.44813,2.44833,2.44809,2.44809,40100001.0
2007-02-02 08:08:00,2.44824,2.44824,2.4481,2.44813,34500000.0
2007-02-02 08:09:00,2.44805,2.44819,2.44793,2.44814,23400000.0
2007-02-02 08:10:00,2.44806,2.44831,2.44796,2.44811,36600000.0
2007-02-02 08:11:00,2.44828,2.44837,2.44822,2.44826,14200000.0
2007-02-02 08:12:00,2.44805,2.4482,2.44774,2.4479,38200000.0
2007-02-02 08:13:00,2.44839,2.44839,2.44821,2.44823,31900000.0
2007-02-02 08:14:00,2.44839,2.44839,2.448,2.44805,19000000.0
2007-02-02 08:15:00,2.44834,2.44839,2.4482,2.44823,23500000.0
2007-02-02 08:16:00,2.44812,2.44812,2.44802,2.44811,32300000.0
2007-02-02 08:17:00,2.44812,2.44817,2.44804,2.44804,13500000.0
2007-02-02 08:18:00,2.44808,2.44808,2.44778,2.44788,22200000.0
2007-02-02 08:19:00,2.44801,2.44806,2.44787,2.44806,15700000.0
2007-02-02 08:20:00,2.44788,2.44814,2.44788,2.44808,24900000.0
2007-02-02 08:21:00,2.4479,2.44808,2.4479,2.44806,32100000.0
2007-02-02 08:22:00,2.44795,2.44821,2.44789,2.44807,28400000.0
2007-02-02 08:23:00,2.44813,2.44813,2.44807,2.4481,24900000.0
2007-02-02 08:24:00,2.44809,2.44829,2.44806,2.44812,39200000.0
2007-02-02 08:25:00,2.4481,2.4481,2.44785,2.44787,49900000.0
2007-02-02 08:26:00,2.44792,2.44792,2.44781,2.44782,25000000.0
2007-02-02 08:27:00,2.44774,2.44774,2.4475,2.44758,37800000.0
2007-02-02 08:28:00,2.44764,2.44772,2.44736,2.44736,50399999.0
2007-02-02 08:29:00,2.44725,2.44725,2.447,2.44716,22300000.0
2007-02-02 08:30:00,2.447,2.44722,2.44694,2.4472,35400000.0
2007-02-02 08:31:00,2.44741,2.44745,2.44723,2.44728,42300000.0
2007-02-02 08:32:00,2.4472,2.4472,2.4471,2.44715,25900000.0
2007-02-02 08:33:00,2.44719,2.44719,2.44694,2.44697,21600000.0
2007-02-02 08:34:00,2.44708,2.44751,2.44708,2.4474,40600000.0
2007-02-02 08:35:00,2.44726,2.44733,2.44719,2.44719,9000000.0
2007-02-02 08:36:00,2.44716,2.44741,2.44716,2.44728,31000000.0
2007-02-02 08:37:00,2.44742,2.44765,2.44742,2.44765,12800000.0
2007-02-02 08:38:00,2.44754,2.44754,2.4472,2.4472,14000000.0
2007-02-02 08:39:00,2.44713,2.44725,2.44694,2.44725,33300000.0
2007-02-02 08:40:00,2.4472,2.44758,2.44709,2.44758,16500000.0
2007-02-02 08:41:00,2.4475,2.44757,2.44727,2.44757,21200000.0
2007-02-02 08:42:00,2.44754,2.44756,2.44743,2.44743,20000000.0
2007-02-02 08:43:00,2.44743,2.44767,2.44743,2.44767,16200000.0
2007-02-02 08:44:00,2.44768,2.4478,2.44762,2.44769,28200000.0
2007-02-02 08:45:00,2.44767,2.44767,2.44722,2.44732,22900000.0
2007-02-02 08:46:00,2.44719,2.44746,2.44719,2.44739,29600000.0
2007-02-02 08:47:00,2.44749,2.44752,2.44733,2.4474,52700000.0
2007-02-02 08:48:00,2.44727,2.44728,2.44704,2.44728,28600000.0
2007-02-02 08:49:00,2.44719,2.44751,2.44719,2.44743,57000000.0
2007-02-02 08:50:00,2.44718,2.44748,2.44718,2.44722,40900000.0
2007-02-02 08:51:00,2.4471,2.44727,2.44703,2.44705,28600000.0
2007-02-02 08:52:00,2.44708,2.44726,2.44708,2.44715,46200000.0
2007-02-02 08:53:00,2.44727,2.44733,2.44727,2.44733,8000000.0
2007-02-02 08:54:00,2.44711,2.44739,2.44711,2.44729,34000000.0
2007-02-02 08:55:00,2.44736,2.44758,2.44736,2.44747,28200000.0
2007-02-02 08:56:00,2.44722,2.44727,2.44714,2.44718,28400000.0
2007-02-02 08:57:00,2.44708,2.44719,2.44681,2.44693,56800000.0
2007-02-02 08:58:00,2.44706,2.4473,2.44704,2.4473,36500000.0
2007-02-02 08:59:00,2.44724,2.44743,2.44718,2.44743,33200000.0
2007-02-02 09:00:00,2.44733,2.44745,2.44719,2.4474,41600000.0
2007-02-02 09:01:00,2.44774,2.44783,2.44761,2.44761,10300000.0
2007-02-02 09:02:00,2.44765,2.44835,2.44765,2.44818,42500000.0
2007-02-02 09:03:00,2.4482,2.44853,2.4482,2.44842,49400000.0
2007-02-02 09:04:00,2.44834,2.44835,2.448,2.44803,31600000.0
2007-02-02 09:05:00,2.44805,2.44843,2.44793,2.44843,46500000.0
2007-02-02 09:06:00,2.44826,2.44826,2.44799,2.44809,28600000.0
2007-02-02 09:07:00,2.44821,2.44821,2.44797,2.44807,50400000.0
2007-02-02 09:08:00,2.44817,2.44828,2.44806,2.44828,25000000.0
2007-02-02 09:09:00,2.44818,2.44822,2.44799,2.44822,54899999.0
2007-02-02 09:10:00,2.4481,2.44811,2.44792,2.44797,23800000.0
2007-02-02 09:11:00,2.44787,2.44823,2.44787,2.4481,28800000.0
2007-02-02 09:12:00,2.44787,2.44787,2.44756,2.44756,32000000.0
2007-02-02 09:13:00,2.44748,2.44763,2.4473,2.4474,16200000.0
2007-02-02 09:14:00,2.44714,2.44721,2.44643,2.44656,39200000.0
2007-02-02 09:15:00,2.44663,2.44692,2.4466,2.44692,24800000.0
2007-02-02 09:16:00,2.44696,2.44704,2.44691,2.447,28800000.0
2007-02-02 09:17:00,2.44705,2.44715,2.44697,2.44705,22100000.0
2007-02-02 09:18:00,2.44701,2.4473,2.44701,2.44716,13300000.0
2007-02-02 09:19:00,2.4469,2.4469,2.44646,2.44646,18200000.0
2007-02-02 09:20:00,2.44638,2.44655,2.44613,2.44613,34400000.0
2007-02-02 09:21:00,2.44618,2.44623,2.44572,2.44572,21400000.0
2007-02-02 09:22:00,2.44576,2.44576,2.44528,2.44528,70800000.0
2007-02-02 09:23:00,2.44544,2.44547,2.44525,2.44547,32000000.0
2007-02-02 09:24:00,2.44554,2.44583,2.44539,2.44583,55600000.0
2007-02-02 09:25:00,2.44571,2.44577,2.44569,2.44573,31900000.0
2007-02-02 09:26:00,2.44567,2.44567,2.44546,2.44554,14000000.0
2007-02-02 09:27:00,2.44575,2.44576,2.44555,2.44576,17900000.0
2007-02-02 09:28:00,2.44599,2.44628,2.44599,2.44628,22500000.0
2007-02-02 09:29:00,2.44614,2.44614,2.44597,2.44608,48300000.0
2007-02-02 09:30:00,2.44586,2.44595,2.44565,2.44565,34700000.0
2007-02-02 09:31:00,2.44548,2.44561,2.44531,2.44561,21500000.0
2007-02-02 09:32:00,2.44577,2.44577,2.44553,2.44555,53400000.0
2007-02-02 09:33:00,2.44571,2.44575,2.44539,2.44539,40300000.0
2007-02-02 09:34:00,2.44536,2.44559,2.44531,2.44531,42300000.0
2007-02-02 09:35:00,2.44531,2.44548,2.44525,2.44548,36799999.0
2007-02-02 09:36:00,2.44568,2.44582,2.44545,2.44545,37200000.0
2007-02-02 09:37:00,2.44522,2.44545,2.44509,2.44545,35500000.0
2007-02-02 09:38:00,2.44556,2.44564,2.44536,2.44564,12000000.0
2007-02-02 09:39:00,2.44542,2.44542,2.44508,2.44541,36100000.0
2007-02-02 09:40:00,2.44541,2.44541,2.44527,2.44529,24400000.0
2007-02-02 09:41:00,2.44536,2.44548,2.44529,2.44548,42700000.0
2007-02-02 09:42:00,2.44541,2.44547,2.44525,2.44529,32900000.0
2007-02-02 09:43:00,2.44526,2.4455,2.44526,2.4455,21400000.0
2007-02-02 09:44:00,2.44553,2.44553,2.44533,2.44533,35400000.0
2007-02-02 09:45:00,2.44531,2.44539,2.44522,2.44522,27100000.0
2007-02-02 09:46:00,2.44523,2.44557,2.44523,2.44555,46000000.0
2007-02-02 09:47:00,2.44543,2.44565,2.44543,2.44552,57600000.0
2007-02-02 09:48:00,2.44562,2.44575,2.44546,2.44546,34800000.0
2007-02-02 09:49:00,2.44548,2.44576,2.44537,2.44567,14100000.0
2007-02-02 09:50:00,2.44573,2.44593,2.44572,2.44572,20600000.0
2007-02-02 09:51:00,2.44601,2.44601,2.44569,2.44578,43200000.0
2007-02-02 09:52:00,2.44588,2.44588,2.44565,2.44582,43700000.0
2007-02-02 09:53:00,2.44582,2.44599,2.44582,2.44585,30200000.0
2007-02-02 09:54:00,2.44592,2.44611,2.44589,2.44595,37000000.0
2007-02-02 09:55:00,2.44596,2.44628,2.44592,2.44596,41700000.0
2007-02-02 09:56:00,2.44585,2.44589,2.44565,2.44565,21800000.0
2007-02-02 09:57:00,2.4455,2.44567,2.44538,2.44543,23800000.0
2007-02-02 09:58:00,2.44575,2.44575,2.44536,2.4455,33200000.0
2007-02-02 09:59:00,2.44555,2.44555,2.44513,2.44523,24400000.0
2007-02-02 10:00:00,2.44522,2.44529,2.445,2.445,42900000.0
2007-02-02 10:01:00,2.44525,2.4454,2.44525,2.44533,18800000.0
2007-02-02 10:02:00,2.44533,2.44533,2.445,2.4451,30000000.0
2007-02-02 10:03:00,2.44519,2.4452,2.44486,2.44486,27000000.0
2007-02-02 10:04:00,2.44493,2.44493,2.44445,2.44466,41400000.0
2007-02-02 10:05:00,2.44475,2.44476,2.44418,2.44418,37200000.0
2007-02-02 10:06:00,2.44428,2.44454,2.44425,2.44425,34500000.0
2007-02-02 10:07:00,2.44445,2.44445,2.44411,2.44411,30800000.0
2007-02-02 10:08:00,2.44411,2.44436,2.44411,2.44436,16400000.0
2007-02-02 10:09:00,2.44425,2.44447,2.44425,2.44431,25000000.0
2007-02-02 10:10:00,2.44429,2.44429,2.44409,2.44428,17600000.0
2007-02-02 10:11:00,2.4441,2.44439,2.4441,2.44439,42600000.0
2007-02-02 10:12:00,2.44436,2.44444,2.44421,2.44421,24800000.0
2007-02-02 10:13:00,2.44419,2.44442,2.44419,2.44442,16000000.0
2007-02-02 10:14:00,2.44443,2.44448,2.44415,2.44415,26000000.0
2007-02-02 10:15:00,2.44429,2.44441,2.44411,2.44414,31800000.0
2007-02-02 10:16:00,2.44411,2.44411,2.44342,2.44374,33300000.0
2007-02-02 10:17:00,2.44376,2.44376,2.44339,2.44371,74200000.0
2007-02-02 10:18:00,2.44349,2.44405,2.44349,2.44405,30100000.0
2007-02-02 10:19:00,2.44376,2.44392,2.44372,2.44373,37300000.0
2007-02-02 10:20:00,2.44377,2.44385,2.44377,2.44384,32400000.0
2007-02-02 10:21:00,2.44374,2.44407,2.4436,2.4439,23900000.0
2007-02-02 10:22:00,2.4438,2.44393,2.44358,2.44375,51300000.0
2007-02-02 10:23:00,2.44373,2.44423,2.44359,2.44423,43000000.0
2007-02-02 10:24:00,2.44408,2.44426,2.44405,2.44426,57100000.0
2007-02-02 10:25:00,2.44424,2.44444,2.44421,2.4443,46600000.0
2007-02-02 10:26:00,2.44426,2.44426,2.44405,2.44415,26700000.0
2007-02-02 10:27:00,2.44384,2.44399,2.44349,2.44349,36600000.0
2007-02-02 10:28:00,2.44346,2.44406,2.44346,2.44406,25700000.0
2007-02-02 10:29:00,2.44395,2.44395,2.44368,2.44395,41000000.0
2007-02-02 10:30:00,2.4438,2.444,2.44366,2.44366,28000000.0
2007-02-02 10:31:00,2.44382,2.44398,2.44356,2.44396,31500000.0
2007-02-02 10:32:00,2.44395,2.44411,2.44381,2.44395,40600000.0
2007-02-02 10:33:00,2.44412,2.44412,2.44389,2.44403,51600000.0
2007-02-02 10:34:00,2.44411,2.44412,2.44382,2.44387,29700000.0
2007-02-02 10:35:00,2.44385,2.44402,2.44371,2.44392,40900000.0
2007-02-02 10:36:00,2.44397,2.44419,2.44397,2.44407,51900000.0
2007-02-02 10:37:00,2.44421,2.44434,2.44409,2.4443,42600000.0
2007-02-02 10:38:00,2.44431,2.44431,2.44377,2.44394,21800000.0
2007-02-02 10:39:00,2.44386,2.44417,2.44386,2.44417,45900000.0
2007-02-02 10:40:00,2.44413,2.44413,2.44385,2.44385,59700001.0
2007-02-02 10:41:00,2.44388,2.4441,2.44381,2.44393,46000000.0
2007-02-02 10:42:00,2.4437,2.4437,2.44337,2.44337,25100000.0
2007-02-02 10:43:00,2.4433,2.44383,2.4433,2.44383,32300000.0
2007-02-02 10:44:00,2.44378,2.44392,2.4437,2.44392,59200000.0
2007-02-02 10:45:00,2.44394,2.44394,2.44376,2.44385,12400000.0
2007-02-02 10:46:00,2.44397,2.44407,2.44391,2.44398,39300000.0
2007-02-02 10:47:00,2.44394,2.44398,2.44384,2.44384,30300000.0
2007-02-02 10:48:00,2.44381,2.44403,2.44381,2.444,39900001.0
2007-02-02 10:49:00,2.44398,2.4441,2.44388,2.4441,26600000.0
2007-02-02 10:50:00,2.44412,2.44422,2.44388,2.44388,34500000.0
2007-02-02 10:51:00,2.44393,2.44405,2.44382,2.44382,22600000.0
2007-02-02 10:52:00,2.44389,2.44445,2.44389,2.44445,34300000.0
2007-02-02 10:53:00,2.4447,2.44478,2.44457,2.4446,37000000.0
2007-02-02 10:54:00,2.4444,2.4444,2.44414,2.44417,29900000.0
2007-02-02 10:55:00,2.44412,2.44453,2.44412,2.44453,44100000.0
2007-02-02 10:56:00,2.44448,2.44454,2.44424,2.44435,17900000.0
2007-02-02 10:57:00,2.44435,2.44491,2.44435,2.44491,39400000.0
2007-02-02 10:58:00,2.44502,2.44505,2.44465,2.44478,28400000.0
2007-02-02 10:59:00,2.44474,2.44481,2.4444,2.44448,61700000.0
2007-02-02 11:00:00,2.44441,2.4445,2.44435,2.4445,24200000.0
2007-02-02 11:01:00,2.44434,2.44447,2.44414,2.44418,29400000.0
2007-02-02 11:02:00,2.44425,2.44459,2.44423,2.44459,35700000.0
2007-02-02 11:03:00,2.44468,2.44482,2.4444,2.44442,26100000.0
2007-02-02 11:04:00,2.4444,2.4444,2.44412,2.44433,28400000.0
2007-02-02 11:05:00,2.44453,2.44475,2.44435,2.44435,66300001.0
2007-02-02 11:06:00,2.44449,2.44449,2.44432,2.44446,37100000.0
2007-02-02 11:07:00,2.44429,2.44452,2.44429,2.44444,36800000.0
2007-02-02 11:08:00,2.44452,2.44474,2.44452,2.44458,29100000.0
2007-02-02 11:09:00,2.44467,2.44485,2.44463,2.44467,21200000.0
2007-02-02 11:10:00,2.44471,2.4449,2.4446,2.4446,31200000.0
2007-02-02 11:11:00,2.44468,2.44471,2.44425,2.44425,35700000.0
2007-02-02 11:12:00,2.44426,2.44435,2.44412,2.44426,31500000.0
2007-02-02 11:13:00,2.44417,2.44422,2.44411,2.44416,64100000.0
2007-02-02 11:14:00,2.44426,2.44432,2.44405,2.44413,34500000.0
2007-02-02 11:15:00,2.44415,2.44428,2.44409,2.44428,55300000.0
2007-02-02 11:16:00,2.44411,2.44426,2.4441,2.44412,36200000.0
2007-02-02 11:17:00,2.4442,2.4442,2.44404,2.44404,26100000.0
2007-02-02 11:18:00,2.44414,2.44418,2.44411,2.44415,24100000.0
2007-02-02 11:19:00,2.44398,2.44411,2.44388,2.44403,35400000.0
2007-02-02 11:20:00,2.44415,2.44428,2.44403,2.44408,69500000.0
2007-02-02 11:21:00,2.44394,2.44426,2.44394,2.44426,37600000.0
2007-02-02 11:22:00,2.44415,2.44416,2.44394,2.44406,36300000.0
2007-02-02 11:23:00,2.44413,2.44422,2.44391,2.44391,30600000.0
2007-02-02 11:24:00,2.44397,2.44403,2.44386,2.44393,24700000.0
2007-02-02 11:25:00,2.44392,2.44412,2.44391,2.44394,34800000.0
2007-02-02 11:26:00,2.44382,2.44401,2.44382,2.44394,19200000.0
2007-02-02 11:27:00,2.44396,2.44405,2.44394,2.44394,32200000.0
2007-02-02 11:28:00,2.44395,2.44395,2.44379,2.44393,48600000.0
2007-02-02 11:29:00,2.4439,2.4439,2.44363,2.44369,41200000.0
2007-02-02 11:30:00,2.4437,2.44379,2.44366,2.44379,32100000.0
2007-02-02 11:31:00,2.44364,2.44408,2.44362,2.44391,22400000.0
2007-02-02 11:32:00,2.44395,2.44406,2.4439,2.44405,37600000.0
2007-02-02 11:33:00,2.44398,2.44426,2.44398,2.4442,33300000.0
2007-02-02 11:34:00,2.44427,2.4445,2.44423,2.44438,56100000.0
2007-02-02 11:35:00,2.44438,2.44468,2.44435,2.44448,38600000.0
2007-02-02 11:36:00,2.44452,2.44474,2.44447,2.44462,82899999.0
2007-02-02 11:37:00,2.44457,2.44466,2.44453,2.44453,31300000.0
2007-02-02 11:38:00,2.44427,2.44452,2.44423,2.44452,52100000.0
2007-02-02 11:39:00,2.44457,2.44481,2.44451,2.4447,60199999.0
2007-02-02 11:40:00,2.44454,2.44462,2.4444,2.44451,41200000.0
2007-02-02 11:41:00,2.4442,2.44452,2.4442,2.44439,35000000.0
2007-02-02 11:42:00,2.44434,2.44473,2.44434,2.44457,63800000.0
2007-02-02 11:43:00,2.44457,2.44475,2.44457,2.44461,43700000.0
2007-02-02 11:44:00,2.44458,2.44474,2.44453,2.44453,56100000.0
2007-02-02 11:45:00,2.44475,2.44483,2.44462,2.44482,25200000.0
2007-02-02 11:46:00,2.44493,2.44516,2.44483,2.44483,18600000.0
2007-02-02 11:47:00,2.44508,2.44522,2.44508,2.44511,26300000.0
2007-02-02 11:48:00,2.44482,2.44508,2.44482,2.44483,37200001.0
2007-02-02 11:49:00,2.44474,2.44482,2.4446,2.44467,38900000.0
2007-02-02 11:50:00,2.44462,2.44478,2.44462,2.44468,38600000.0
2007-02-02 11:51:00,2.44471,2.44483,2.44447,2.44483,30200000.0
2007-02-02 11:52:00,2.44483,2.44496,2.44474,2.44496,38500000.0
2007-02-02 11:53:00,2.44486,2.44516,2.4448,2.44516,33000000.0
2007-02-02 11:54:00,2.44524,2.44524,2.44469,2.44496,60100000.0
2007-02-02 11:55:00,2.44494,2.44503,2.4445,2.4445,44700000.0
2007-02-02 11:56:00,2.44463,2.44499,2.44463,2.44473,54599999.0
2007-02-02 11:57:00,2.44482,2.44496,2.44468,2.44492,38500000.0
2007-02-02 11:58:00,2.4449,2.4449,2.44469,2.44474,21600000.0
2007-02-02 11:59:00,2.44473,2.44487,2.4446,2.44481,20100000.0
2007-02-02 12:00:00,2.44487,2.44493,2.44469,2.44469,51800000.0
2007-02-02 12:01:00,2.44467,2.44482,2.44448,2.44453,29400000.0
2007-02-02 12:02:00,2.44433,2.44456,2.4443,2.44442,25200000.0
2007-02-02 12:03:00,2.44423,2.44449,2.44423,2.44444,20100000.0
2007-02-02 12:04:00,2.44443,2.44462,2.44443,2.44447,44700000.0
2007-02-02 12:05:00,2.44464,2.44477,2.44458,2.44466,52000000.0
2007-02-02 12:06:00,2.4449,2.44495,2.44475,2.44491,30500000.0
2007-02-02 12:07:00,2.44492,2.44496,2.44476,2.44487,40500000.0
2007-02-02 12:08:00,2.44484,2.44491,2.44461,2.44461,18800000.0
2007-02-02 12:09:00,2.44466,2.44493,2.44461,2.44481,35600000.0
2007-02-02 12:10:00,2.445,2.44501,2.44482,2.44489,32200000.0
2007-02-02 12:11:00,2.4448,2.44505,2.44466,2.44466,61000001.0
2007-02-02 12:12:00,2.44456,2.44474,2.44456,2.4447,33000000.0
2007-02-02 12:13:00,2.44455,2.44467,2.44441,2.44449,40900000.0
2007-02-02 12:14:00,2.44459,2.44477,2.44452,2.44457,30700000.0
2007-02-02 12:15:00,2.44455,2.4447,2.44436,2.4444,53200000.0
2007-02-02 12:16:00,2.44426,2.44431,2.4441,2.44427,47600000.0
2007-02-02 12:17:00,2.44441,2.44456,2.44436,2.44436,51600000.0
2007-02-02 12:18:00,2.44449,2.44471,2.44443,2.44448,49400000.0
2007-02-02 12:19:00,2.44444,2.4448,2.44444,2.44467,27700000.0
2007-02-02 12:20:00,2.44462,2.44475,2.44431,2.44442,38300000.0
2007-02-02 12:21:00,2.44429,2.4444,2.44418,2.44418,30600000.0
2007-02-02 12:22:00,2.44419,2.44428,2.4441,2.44425,25400000.0
2007-02-02 12:23:00,2.44435,2.44436,2.44418,2.44429,33000000.0
2007-02-02 12:24:00,2.44427,2.44427,2.44407,2.44407,20200000.0
2007-02-02 12:25:00,2.44431,2.4447,2.44431,2.44467,20300000.0
2007-02-02 12:26:00,2.44469,2.44481,2.44468,2.4448,31700000.0
2007-02-02 12:27:00,2.44463,2.44472,2.44446,2.44455,59800000.0
2007-02-02 12:28:00,2.44456,2.4447,2.44451,2.44468,31200000.0
2007-02-02 12:29:00,2.4446,2.4446,2.44416,2.44417,38700000.0
2007-02-02 12:30:00,2.44432,2.44473,2.44432,2.44455,37300000.0
2007-02-02 12:31:00,2.44447,2.44467,2.44431,2.44431,28400000.0
2007-02-02 12:32:00,2.44417,2.44426,2.44407,2.44422,26600000.0
2007-02-02 12:33:00,2.4437,2.44397,2.44351,2.44375,72700000.0
2007-02-02 12:34:00,2.44364,2.44388,2.44347,2.44355,48000000.0
2007-02-02 12:35:00,2.44354,2.44361,2.44335,2.44347,45700000.0
2007-02-02 12:36:00,2.4435,2.44372,2.44338,2.44372,17400000.0
2007-02-02 12:37:00,2.44378,2.44399,2.4437,2.44373,50200000.0
2007-02-02 12:38:00,2.44383,2.44407,2.44383,2.44403,54600000.0
2007-02-02 12:39:00,2.44405,2.44415,2.44374,2.44381,22000000.0
2007-02-02 12:40:00,2.44376,2.4439,2.44356,2.44363,59200000.0
2007-02-02 12:41:00,2.44365,2.44375,2.44348,2.44367,42500000.0
2007-02-02 12:42:00,2.4436,2.44364,2.44336,2.44339,42800000.0
2007-02-02 12:43:00,2.44321,2.4433,2.44301,2.44301,28100000.0
2007-02-02 12:44:00,2.44304,2.44317,2.44282,2.44282,48700000.0
2007-02-02 12:45:00,2.44282,2.44303,2.4428,2.44303,40500000.0
2007-02-02 12:46:00,2.44304,2.44342,2.44304,2.4432,49700000.0
2007-02-02 12:47:00,2.44312,2.44317,2.44294,2.44298,43000000.0
2007-02-02 12:48:00,2.443,2.44326,2.44299,2.44325,35200000.0
2007-02-02 12:49:00,2.44344,2.44356,2.4434,2.44344,29400000.0
2007-02-02 12:50:00,2.44342,2.44342,2.44322,2.44325,43400000.0
2007-02-02 12:51:00,2.4432,2.4436,2.4432,2.44338,28800000.0
2007-02-02 12:52:00,2.44339,2.44343,2.44332,2.44332,19600000.0
2007-02-02 12:53:00,2.44367,2.44389,2.44365,2.44389,26300000.0
2007-02-02 12:54:00,2.44374,2.44404,2.44374,2.444,19800000.0
2007-02-02 12:55:00,2.44408,2.44421,2.44408,2.44417,16600000.0
2007-02-02 12:56:00,2.44399,2.44413,2.44391,2.44399,58500000.0
2007-02-02 12:57:00,2.444,2.44448,2.44393,2.44432,25800000.0
2007-02-02 12:58:00,2.44457,2.44478,2.44445,2.44471,52599999.0
2007-02-02 12:59:00,2.44468,2.44476,2.44441,2.44473,58700000.0
2007-02-02 13:00:00,2.44476,2.44481,2.44429,2.44459,43600000.0
2007-02-02 13:01:00,2.44467,2.44467,2.44432,2.44432,37000000.0
2007-02-02 13:02:00,2.4443,2.44484,2.44421,2.44483,54200000.0
2007-02-02 13:03:00,2.44477,2.44495,2.44422,2.44422,27600000.0
2007-02-02 13:04:00,2.44432,2.44446,2.44432,2.44438,24800000.0
2007-02-02 13:05:00,2.44441,2.44441,2.44426,2.44432,28700000.0
2007-02-02 13:06:00,2.44436,2.44443,2.44417,2.44427,36800000.0
2007-02-02 13:07:00,2.44441,2.44447,2.44434,2.44444,30900000.0
2007-02-02 13:08:00,2.44443,2.44452,2.44442,2.4445,32800000.0
2007-02-02 13:09:00,2.44443,2.44457,2.44435,2.44455,25500000.0
2007-02-02 13:10:00,2.44453,2.44459,2.44433,2.44452,23200000.0
2007-02-02 13:11:00,2.4446,2.44461,2.44427,2.44427,36700000.0
2007-02-02 13:12:00,2.44421,2.44428,2.44408,2.44408,25700000.0
2007-02-02 13:13:00,2.44409,2.44434,2.44408,2.44408,50500000.0
2007-02-02 13:14:00,2.44403,2.44442,2.44403,2.44423,35100000.0
2007-02-02 13:15:00,2.44411,2.44451,2.44411,2.44443,49800000.0
2007-02-02 13:16:00,2.44438,2.4446,2.44437,2.44452,27800000.0
2007-02-02 13:17:00,2.44441,2.44441,2.44421,2.44424,34900000.0
2007-02-02 13:18:00,2.44439,2.44459,2.44425,2.44425,42100000.0
2007-02-02 13:19:00,2.44426,2.44433,2.44409,2.4441,19100000.0
2007-02-02 13:20:00,2.44403,2.44427,2.44403,2.44415,35200000.0
2007-02-02 13:21:00,2.44432,2.44465,2.44432,2.44445,40300000.0
2007-02-02 13:22:00,2.4444,2.44444,2.4442,2.44441,28700000.0
2007-02-02 13:23:00,2.44437,2.44437,2.4441,2.44411,19300000.0
2007-02-02 13:24:00,2.44404,2.44424,2.44404,2.44408,32200000.0
2007-02-02 13:25:00,2.44408,2.44432,2.444,2.44432,23800000.0
2007-02-02 13:26:00,2.44424,2.44424,2.44379,2.4438,35200000.0
2007-02-02 13:27:00,2.44365,2.44387,2.44365,2.44382,49300000.0
2007-02-02 13:28:00,2.44377,2.4439,2.44355,2.44355,31500000.0
2007-02-02 13:29:00,2.44353,2.44379,2.44353,2.44367,43800000.0
2007-02-02 13:30:00,2.4438,2.44403,2.4438,2.44385,16000000.0
2007-02-02 13:31:00,2.44377,2.44398,2.44366,2.44398,22200000.0
2007-02-02 13:32:00,2.44402,2.44405,2.44382,2.44383,47100000.0
2007-02-02 13:33:00,2.44371,2.44392,2.44368,2.44382,35800000.0
2007-02-02 13:34:00,2.44388,2.44413,2.44388,2.444,41800000.0
2007-02-02 13:35:00,2.44405,2.44406,2.44381,2.44388,45500000.0
2007-02-02 13:36:00,2.44385,2.44401,2.44368,2.44383,40400000.0
2007-02-02 13:37:00,2.44361,2.44396,2.44361,2.44396,52999998.0
2007-02-02 13:38:00,2.4442,2.4446,2.44392,2.4446,24000000.0
2007-02-02 13:39:00,2.4446,2.4446,2.44398,2.44398,31700000.0
2007-02-02 13:40:00,2.44396,2.44405,2.44388,2.44388,43400000.0
2007-02-02 13:41:00,2.44392,2.44392,2.44376,2.44376,28500000.0
2007-02-02 13:42:00,2.44383,2.44383,2.44364,2.44376,47300000.0
2007-02-02 13:43:00,2.44355,2.44382,2.44355,2.44364,39400000.0
2007-02-02 13:44:00,2.44368,2.44378,2.44359,2.44368,29600000.0
2007-02-02 13:45:00,2.44366,2.44367,2.44352,2.44357,34300000.0
2007-02-02 13:46:00,2.44371,2.44395,2.4437,2.44395,73200000.0
2007-02-02 13:47:00,2.44404,2.44409,2.44381,2.44394,34000000.0
2007-02-02 13:48:00,2.44404,2.44424,2.444,2.44407,31400000.0
2007-02-02 13:49:00,2.44421,2.44432,2.44411,2.44421,44800000.0
2007-02-02 13:50:00,2.44417,2.44432,2.44414,2.44432,19300000.0
2007-02-02 13:51:00,2.44423,2.4443,2.4441,2.4441,17800000.0
2007-02-02 13:52:00,2.44428,2.44443,2.44416,2.44436,59700000.0
2007-02-02 13:53:00,2.44437,2.44467,2.44435,2.44435,42200000.0
2007-02-02 13:54:00,2.44428,2.44441,2.44421,2.44438,47200000.0
2007-02-02 13:55:00,2.44417,2.44442,2.44417,2.44442,29200000.0
2007-02-02 13:56:00,2.44444,2.44453,2.44439,2.44447,25600000.0
2007-02-02 13:57:00,2.44479,2.44514,2.44479,2.44514,29400000.0
2007-02-02 13:58:00,2.44502,2.44528,2.44484,2.44528,63900000.0
2007-02-02 13:59:00,2.4452,2.4452,2.44495,2.44501,17900000.0
2007-02-02 14:00:00,2.44493,2.445,2.44473,2.4448,29800000.0
2007-02-02 14:01:00,2.44472,2.44487,2.4447,2.44487,35800000.0
2007-02-02 14:02:00,2.44481,2.44506,2.44479,2.4449,34000000.0
2007-02-02 14:03:00,2.44495,2.44512,2.44482,2.44491,49400000.0
2007-02-02 14:04:00,2.44484,2.44484,2.44466,2.44482,21500000.0
2007-02-02 14:05:00,2.44487,2.44499,2.44483,2.44498,19600000.0
2007-02-02 14:06:00,2.44495,2.44516,2.44495,2.44503,31000000.0
2007-02-02 14:07:00,2.44502,2.44517,2.44487,2.44492,32200000.0
2007-02-02 14:08:00,2.44504,2.44519,2.44491,2.44507,33300000.0
2007-02-02 14:09:00,2.44527,2.44539,2.44513,2.4452,32200000.0
2007-02-02 14:10:00,2.44513,2.44524,2.44494,2.44515,68500000.0
2007-02-02 14:11:00,2.44517,2.44517,2.4448,2.4448,41000000.0
2007-02-02 14:12:00,2.44499,2.44514,2.44491,2.44504,37600000.0
2007-02-02 14:13:00,2.44499,2.44523,2.44495,2.44505,28600000.0
2007-02-02 14:14:00,2.44504,2.44519,2.44499,2.44519,28400000.0
2007-02-02 14:15:00,2.44515,2.44522,2.44487,2.44505,44100000.0
2007-02-02 14:16:00,2.44489,2.44498,2.44486,2.44498,24700000.0
2007-02-02 14:17:00,2.44491,2.4455,2.44491,2.4455,32600000.0
2007-02-02 14:18:00,2.4457,2.4457,2.44535,2.44549,17800000.0
2007-02-02 14:19:00,2.44538,2.44557,2.44538,2.44539,75400001.0
2007-02-02 14:20:00,2.44546,2.4455,2.44531,2.4455,43800000.0
2007-02-02 14:21:00,2.44551,2.4457,2.44545,2.44548,54400000.0
2007-02-02 14:22:00,2.44564,2.44591,2.44552,2.44579,27300000.0
2007-02-02 14:23:00,2.4459,2.44595,2.44573,2.44573,55800000.0
2007-02-02 14:24:00,2.4457,2.44597,2.4457,2.44581,34900000.0
2007-02-02 14:25:00,2.44583,2.44616,2.44583,2.44599,35700000.0
2007-02-02 14:26:00,2.44592,2.44603,2.44567,2.44594,35500000.0
2007-02-02 14:27:00,2.44588,2.4462,2.44581,2.4462,40300000.0
2007-02-02 14:28:00,2.44597,2.44606,2.4459,2.44606,18600000.0
2007-02-02 14:29:00,2.4461,2.4461,2.44582,2.44582,28800000.0
2007-02-02 14:30:00,2.44587,2.44613,2.44585,2.44601,44100000.0
2007-02-02 14:31:00,2.44595,2.44595,2.44565,2.44569,21800000.0
2007-02-02 14:32:00,2.44548,2.44557,2.44536,2.44549,30900000.0
2007-02-02 14:33:00,2.44548,2.44562,2.44539,2.44554,37600000.0
2007-02-02 14:34:00,2.44565,2.44565,2.44541,2.44548,18200000.0
2007-02-02 14:35:00,2.44545,2.44564,2.44545,2.44559,25100000.0
2007-02-02 14:36:00,2.44556,2.44578,2.44549,2.44578,34500000.0
2007-02-02 14:37:00,2.44571,2.44586,2.44557,2.44557,20400000.0
2007-02-02 14:38:00,2.44542,2.44542,2.44505,2.44505,32200000.0
2007-02-02 14:39:00,2.44486,2.44521,2.44486,2.44512,24700000.0
2007-02-02 14:40:00,2.44529,2.44555,2.44529,2.44541,49200000.0
2007-02-02 14:41:00,2.44538,2.44551,2.44517,2.44541,30700000.0
2007-02-02 14:42:00,2.44546,2.4457,2.44543,2.4457,27900000.0
2007-02-02 14:43:00,2.44573,2.44575,2.44536,2.44558,43100000.0
2007-02-02 14:44:00,2.44556,2.44572,2.44552,2.44564,38400000.0
2007-02-02 14:45:00,2.44561,2.44579,2.44551,2.44579,52300000.0
2007-02-02 14:46:00,2.44583,2.44609,2.44583,2.44599,36600000.0
2007-02-02 14:47:00,2.44606,2.44619,2.446,2.4461,33100000.0
2007-02-02 14:48:00,2.44608,2.44617,2.44604,2.44605,30100000.0
2007-02-02 14:49:00,2.4462,2.44627,2.44614,2.44627,26600000.0
2007-02-02 14:50:00,2.44614,2.44631,2.44611,2.44631,28400000.0
2007-02-02 14:51:00,2.44634,2.44641,2.44613,2.44613,31200000.0
2007-02-02 14:52:00,2.4463,2.44641,2.44606,2.44606,61500000.0
2007-02-02 14:53:00,2.44598,2.44634,2.44598,2.44623,56100000.0
2007-02-02 14:54:00,2.446,2.44616,2.44598,2.44598,42700000.0
2007-02-02 14:55:00,2.44587,2.446,2.44577,2.44577,45900000.0
2007-02-02 14:56:00,2.4458,2.4459,2.4458,2.44583,25700000.0
2007-02-02 14:57:00,2.44577,2.44606,2.44577,2.44581,39700000.0
2007-02-02 14:58:00,2.44594,2.44609,2.44552,2.44552,43100000.0
2007-02-02 14:59:00,2.44546,2.44554,2.44546,2.4455,30500000.0
2007-02-02 15:00:00,2.4456,2.44585,2.44558,2.44558,48200000.0
2007-02-02 15:01:00,2.44556,2.44564,2.44545,2.44545,36300000.0
2007-02-02 15:02:00,2.44556,2.4457,2.44541,2.4457,30700000.0
2007-02-02 15:03:00,2.44585,2.44585,2.44547,2.44547,24200000.0
2007-02-02 15:04:00,2.44543,2.44559,2.4452,2.44535,56800000.0
2007-02-02 15:05:00,2.44538,2.44559,2.44532,2.44558,39800000.0
2007-02-02 15:06:00,2.44555,2.44579,2.44542,2.44545,37700000.0
2007-02-02 15:07:00,2.44543,2.44568,2.44543,2.44565,43700000.0
2007-02-02 15:08:00,2.44564,2.44571,2.44549,2.44554,23500000.0
2007-02-02 15:09:00,2.44574,2.44578,2.44542,2.44551,28700000.0
2007-02-02 15:10:00,2.44556,2.4456,2.44545,2.44557,28300000.0
2007-02-02 15:11:00,2.44562,2.44578,2.44562,2.44569,19200000.0
2007-02-02 15:12:00,2.44561,2.44575,2.44554,2.44559,29300000.0
2007-02-02 15:13:00,2.44573,2.44598,2.44559,2.44586,30900000.0
2007-02-02 15:14:00,2.44579,2.44579,2.44557,2.44558,56300000.0
2007-02-02 15:15:00,2.44554,2.44554,2.44529,2.44531,46700000.0
2007-02-02 15:16:00,2.44536,2.44565,2.44536,2.44556,38900000.0
2007-02-02 15:17:00,2.44577,2.446,2.44577,2.44592,28700000.0
2007-02-02 15:18:00,2.44588,2.44588,2.44571,2.44578,14900000.0
2007-02-02 15:19:00,2.44568,2.44585,2.44567,2.44567,45500000.0
2007-02-02 15:20:00,2.44552,2.44583,2.44551,2.44583,15500000.0
2007-02-02 15:21:00,2.4459,2.44635,2.44576,2.44605,33200000.0
2007-02-02 15:22:00,2.44604,2.44652,2.44604,2.44647,39700000.0
2007-02-02 15:23:00,2.44623,2.44623,2.44603,2.44603,50800000.0
2007-02-02 15:24:00,2.44598,2.44601,2.44569,2.44586,39300000.0
2007-02-02 15:25:00,2.44595,2.446,2.44585,2.44585,21600000.0
2007-02-02 15:26:00,2.44592,2.44643,2.44592,2.44637,38000000.0
2007-02-02 15:27:00,2.44646,2.44646,2.44591,2.44591,27700000.0
2007-02-02 15:28:00,2.44578,2.44635,2.44575,2.44613,75600000.0
2007-02-02 15:29:00,2.4462,2.4464,2.44458,2.44534,37400000.0
2007-02-02 15:30:00,2.44495,2.44525,2.44399,2.44399,54800001.0
2007-02-02 15:31:00,2.44413,2.44529,2.44413,2.44524,18600000.0
2007-02-02 15:32:00,2.44575,2.44582,2.44538,2.4456,31200000.0
2007-02-02 15:33:00,2.44565,2.44571,2.44507,2.44521,18000000.0
2007-02-02 15:34:00,2.44525,2.44563,2.4452,2.44522,38800000.0
2007-02-02 15:35:00,2.44506,2.44528,2.44506,2.44514,38200000.0
2007-02-02 15:36:00,2.44487,2.44487,2.4441,2.44462,31700000.0
2007-02-02 15:37:00,2.44456,2.44489,2.44425,2.44456,34700000.0
2007-02-02 15:38:00,2.44454,2.44479,2.44435,2.4445,42000000.0
2007-02-02 15:39:00,2.44434,2.44434,2.44407,2.44409,21100000.0
2007-02-02 15:40:00,2.44419,2.44419,2.44363,2.44396,26800000.0
2007-02-02 15:41:00,2.44429,2.44445,2.44429,2.44444,12700000.0
2007-02-02 15:42:00,2.4445,2.44465,2.44433,2.44457,27700000.0
2007-02-02 15:43:00,2.44474,2.4453,2.44469,2.4453,44300000.0
2007-02-02 15:44:00,2.44539,2.44552,2.44509,2.44525,40200000.0
2007-02-02 15:45:00,2.44515,2.44538,2.44503,2.44508,49300000.0
2007-02-02 15:46:00,2.44484,2.44511,2.44484,2.44488,20000000.0
2007-02-02 15:47:00,2.44498,2.4452,2.44482,2.44482,44700000.0
2007-02-02 15:48:00,2.44475,2.44475,2.44439,2.44439,60300000.0
2007-02-02 15:49:00,2.44455,2.44557,2.44455,2.44532,57500000.0
2007-02-02 15:50:00,2.44509,2.44529,2.44506,2.44529,37100000.0
2007-02-02 15:51:00,2.44522,2.44575,2.4452,2.44565,36500000.0
2007-02-02 15:52:00,2.44541,2.4456,2.44524,2.4456,30800000.0
2007-02-02 15:53:00,2.44532,2.44541,2.44493,2.44493,22100000.0
2007-02-02 15:54:00,2.44484,2.44526,2.44482,2.44508,38900000.0
2007-02-02 15:55:00,2.44511,2.44534,2.44511,2.44524,34900000.0
2007-02-02 15:56:00,2.44509,2.44535,2.44509,2.44524,35600000.0
2007-02-02 15:57:00,2.44513,2.44545,2.44495,2.44545,44800000.0
2007-02-02 15:58:00,2.44532,2.44583,2.44532,2.44583,20800000.0
2007-02-02 15:59:00,2.44589,2.44589,2.44555,2.4456,43900000.0
2007-02-02 16:00:00,2.44548,2.44621,2.44541,2.44605,26700000.0
2007-02-02 16:01:00,2.44573,2.44573,2.44534,2.44537,23400000.0
2007-02-02 16:02:00,2.44559,2.44609,2.44559,2.44584,18700000.0
2007-02-02 16:03:00,2.44563,2.44654,2.44539,2.4456,47900000.0
2007-02-02 16:04:00,2.44556,2.44571,2.44527,2.44543,43800000.0
2007-02-02 16:05:00,2.44563,2.44596,2.44546,2.4455,27000000.0
2007-02-02 16:06:00,2.44551,2.44638,2.44551,2.44629,26800000.0
2007-02-02 16:07:00,2.44641,2.44658,2.44639,2.44653,36700000.0
2007-02-02 16:08:00,2.44649,2.44697,2.44649,2.44673,22600000.0
2007-02-02 16:09:00,2.44648,2.4475,2.44648,2.4475,21400000.0
2007-02-02 16:10:00,2.44756,2.44819,2.44747,2.44818,40100000.0
2007-02-02 16:11:00,2.44803,2.44982,2.44793,2.44982,26000000.0
2007-02-02 16:12:00,2.45009,2.45016,2.44917,2.44917,38900000.0
2007-02-02 16:13:00,2.44906,2.44906,2.4488,2.44881,44200000.0
2007-02-02 16:14:00,2.4491,2.44922,2.44885,2.44903,38600000.0
2007-02-02 16:15:00,2.44948,2.4501,2.44926,2.4501,48500000.0
2007-02-02 16:16:00,2.45056,2.45064,2.45018,2.45018,42300001.0
2007-02-02 16:17:00,2.44999,2.45009,2.44981,2.45003,29700000.0
2007-02-02 16:18:00,2.44984,2.45003,2.44965,2.44971,44600000.0
2007-02-02 16:19:00,2.44985,2.45019,2.44971,2.45017,34900000.0
2007-02-02 16:20:00,2.45003,2.45003,2.44927,2.44927,41700000.0
2007-02-02 16:21:00,2.44923,2.4502,2.44918,2.4502,30200000.0
2007-02-02 16:22:00,2.45036,2.4509,2.45036,2.4509,18000000.0
2007-02-02 16:23:00,2.4509,2.45144,2.4509,2.45131,42100000.0
2007-02-02 16:24:00,2.45108,2.45134,2.45084,2.45085,62800001.0
2007-02-02 16:25:00,2.45109,2.4512,2.4509,2.45097,27900000.0
2007-02-02 16:26:00,2.45106,2.45125,2.45088,2.45122,41900000.0
2007-02-02 16:27:00,2.45117,2.45227,2.45106,2.45227,50899999.0
2007-02-02 16:28:00,2.45256,2.45348,2.4525,2.45338,63400000.0
2007-02-02 16:29:00,2.45334,2.45361,2.45321,2.45354,19200000.0
2007-02-02 16:30:00,2.45377,2.45386,2.45331,2.45334,30300000.0
2007-02-02 16:31:00,2.45327,2.45334,2.45276,2.45283,44500000.0
2007-02-02 16:32:00,2.45274,2.45282,2.45247,2.45247,36300000.0
2007-02-02 16:33:00,2.45242,2.45298,2.45242,2.45298,45500000.0
2007-02-02 16:34:00,2.45277,2.45282,2.45267,2.45279,38900000.0
2007-02-02 16:35:00,2.45259,2.45287,2.45234,2.45237,59200000.0
2007-02-02 16:36:00,2.45206,2.45225,2.45206,2.45221,38300000.0
2007-02-02 16:37:00,2.45235,2.45248,2.4522,2.4522,42100000.0
2007-02-02 16:38:00,2.45208,2.45222,2.45198,2.45203,38800000.0
2007-02-02 16:39:00,2.45213,2.4522,2.4519,2.4522,31300000.0
2007-02-02 16:40:00,2.45252,2.45252,2.45207,2.45222,28800000.0
2007-02-02 16:41:00,2.45237,2.45273,2.45217,2.45273,58599999.0
2007-02-02 16:42:00,2.45283,2.45291,2.45256,2.45287,30500000.0
2007-02-02 16:43:00,2.45292,2.453,2.45279,2.453,28400000.0
2007-02-02 16:44:00,2.45294,2.45294,2.45265,2.45265,29800000.0
2007-02-02 16:45:00,2.45274,2.45339,2.45274,2.45325,46300000.0
2007-02-02 16:46:00,2.45336,2.45336,2.45305,2.45318,42500000.0
2007-02-02 16:47:00,2.45312,2.45312,2.45268,2.45272,60800000.0
2007-02-02 16:48:00,2.45261,2.45286,2.45259,2.45275,22100000.0
2007-02-02 16:49:00,2.45272,2.45317,2.45272,2.45305,33500000.0
2007-02-02 16:50:00,2.453,2.45301,2.45285,2.45295,37800000.0
2007-02-02 16:51:00,2.45301,2.45318,2.45272,2.45272,34500000.0
2007-02-02 16:52:00,2.45273,2.453,2.45266,2.453,66300000.0
2007-02-02 16:53:00,2.45292,2.45319,2.45292,2.45298,38700000.0
2007-02-02 16:54:00,2.45303,2.45317,2.45277,2.45294,33500000.0
2007-02-02 16:55:00,2.45288,2.45331,2.45288,2.45306,29000000.0
2007-02-02 16:56:00,2.45298,2.45298,2.45286,2.45295,32700000.0
2007-02-02 16:57:00,2.45304,2.45309,2.45275,2.45275,12800000.0
2007-02-02 16:58:00,2.45275,2.45295,2.45268,2.45268,25700000.0
2007-02-02 16:59:00,2.45257,2.45302,2.45235,2.45281,40900000.0
2007-02-02 17:00:00,2.45291,2.45341,2.45252,2.45341,49500000.0
2007-02-02 17:01:00,2.45378,2.45382,2.45336,2.45358,39900000.0
2007-02-02 17:02:00,2.45341,2.45347,2.45228,2.45238,34700000.0
2007-02-02 17:03:00,2.45215,2.45215,2.45133,2.45133,30300000.0
2007-02-02 17:04:00,2.4514,2.45148,2.45127,2.45141,50800000.0
2007-02-02 17:05:00,2.45127,2.45188,2.45127,2.45184,45600000.0
2007-02-02 17:06:00,2.45176,2.45191,2.45152,2.45171,52800000.0
2007-02-02 17:07:00,2.45197,2.45213,2.45173,2.45213,36000000.0
2007-02-02 17:08:00,2.45209,2.45214,2.45192,2.45207,38900000.0
2007-02-02 17:09:00,2.45201,2.45229,2.45183,2.45229,37600000.0
2007-02-02 17:10:00,2.45255,2.45264,2.45187,2.45187,33800000.0
2007-02-02 17:11:00,2.45156,2.45195,2.45149,2.45162,24200000.0
2007-02-02 17:12:00,2.4517,2.45195,2.45168,2.45185,43900000.0
2007-02-02 17:13:00,2.45181,2.45197,2.45162,2.45182,30200000.0
2007-02-02 17:14:00,2.4517,2.4517,2.45127,2.45136,26800000.0
2007-02-02 17:15:00,2.4512,2.45177,2.45116,2.45177,41700000.0
2007-02-02 17:16:00,2.45194,2.452,2.45172,2.45172,35300000.0
2007-02-02 17:17:00,2.45197,2.45204,2.45172,2.45178,41200000.0
2007-02-02 17:18:00,2.45194,2.45222,2.45178,2.45212,35900000.0
2007-02-02 17:19:00,2.45239,2.45245,2.45202,2.45245,25500000.0
2007-02-02 17:20:00,2.45272,2.45317,2.45272,2.45315,42200000.0
2007-02-02 17:21:00,2.4531,2.45358,2.45308,2.45358,38400000.0
2007-02-02 17:22:00,2.4535,2.45379,2.4535,2.45351,23600000.0
2007-02-02 17:23:00,2.45354,2.45358,2.45335,2.45335,45300000.0
2007-02-02 17:24:00,2.45346,2.45371,2.45342,2.45368,40600000.0
2007-02-02 17:25:00,2.45381,2.4541,2.45363,2.45377,38500000.0
2007-02-02 17:26:00,2.45365,2.4538,2.45362,2.45372,23000000.0
2007-02-02 17:27:00,2.45344,2.45344,2.45314,2.4532,26000000.0
2007-02-02 17:28:00,2.45322,2.45328,2.453,2.45328,55099999.0
2007-02-02 17:29:00,2.45346,2.45349,2.45293,2.45293,51400000.0
2007-02-02 17:30:00,2.45304,2.45328,2.45298,2.45299,36200000.0
2007-02-02 17:31:00,2.45294,2.45316,2.45267,2.45275,53300000.0
2007-02-02 17:32:00,2.45258,2.45273,2.45246,2.45259,29900000.0
2007-02-02 17:33:00,2.45271,2.45276,2.45244,2.45276,61600000.0
2007-02-02 17:34:00,2.45282,2.45303,2.45279,2.45285,39500000.0
2007-02-02 17:35:00,2.45307,2.4538,2.45299,2.45366,32700000.0
2007-02-02 17:36:00,2.45345,2.45386,2.45341,2.45386,18800000.0
2007-02-02 17:37:00,2.45381,2.45394,2.45353,2.45353,44000000.0
2007-02-02 17:38:00,2.45349,2.45349,2.4533,2.45349,22800000.0
2007-02-02 17:39:00,2.45331,2.45362,2.45319,2.45325,21600000.0
2007-02-02 17:40:00,2.45334,2.45346,2.45307,2.4532,37200000.0
2007-02-02 17:41:00,2.45329,2.45355,2.45329,2.45335,20300000.0
2007-02-02 17:42:00,2.45338,2.4536,2.45338,2.45351,24600000.0
2007-02-02 17:43:00,2.45354,2.45358,2.45344,2.45351,27700000.0
2007-02-02 17:44:00,2.45342,2.45359,2.45332,2.45343,50200000.0
2007-02-02 17:45:00,2.45359,2.45385,2.45344,2.45348,28700000.0
2007-02-02 17:46:00,2.45342,2.45355,2.45332,2.45355,47100000.0
2007-02-02 17:47:00,2.45346,2.45357,2.45322,2.45353,58299999.0
2007-02-02 17:48:00,2.45343,2.4536,2.45343,2.45351,15600000.0
2007-02-02 17:49:00,2.45346,2.45369,2.45346,2.45353,40700000.0
2007-02-02 17:50:00,2.45352,2.45362,2.45333,2.45362,54000000.0
2007-02-02 17:51:00,2.45357,2.45359,2.45346,2.4535,32700000.0
2007-02-02 17:52:00,2.45332,2.4535,2.45314,2.45334,71400000.0
2007-02-02 17:53:00,2.45318,2.45358,2.45318,2.45347,26800000.0
2007-02-02 17:54:00,2.45331,2.45351,2.45312,2.45312,39500000.0
2007-02-02 17:55:00,2.45314,2.45319,2.45288,2.45288,31200000.0
2007-02-02 17:56:00,2.45304,2.45304,2.45276,2.45279,32000000.0
2007-02-02 17:57:00,2.45272,2.45285,2.45249,2.45254,47500000.0
2007-02-02 17:58:00,2.45269,2.45285,2.45249,2.45255,23500000.0
2007-02-02 17:59:00,2.45249,2.45264,2.45229,2.45248,31200000.0
2007-02-02 18:00:00,2.45273,2.45286,2.45267,2.45272,40100000.0
2007-02-02 18:01:00,2.45282,2.45326,2.45277,2.45282,348899999.0
2007-02-02 18:02:00,2.45284,2.45291,2.45247,2.45265,278800000.0
2007-02-02 18:03:00,2.45276,2.45314,2.45266,2.45269,435899999.0
2007-02-02 18:04:00,2.45264,2.45303,2.45258,2.45291,284500000.0
2007-02-02 18:05:00,2.45296,2.45302,2.45255,2.45255,199100000.0
2007-02-02 18:06:00,2.45246,2.4528,2.45236,2.45248,422800000.0
2007-02-02 18:07:00,2.45235,2.45264,2.45225,2.45258,342600000.0
2007-02-02 18:08:00,2.45227,2.4527,2.4521,2.4523,430800000.0
2007-02-02 18:09:00,2.45247,2.45273,2.45245,2.45264,270100000.0
2007-02-02 18:10:00,2.45262,2.45273,2.45235,2.45273,297000001.0
2007-02-02 18:11:00,2.45274,2.45276,2.45244,2.45267,255699999.0
2007-02-02 18:12:00,2.45259,2.45275,2.45246,2.45275,155700000.0
2007-02-02 18:13:00,2.45264,2.45279,2.45255,2.45262,130800000.0
2007-02-02 18:14:00,2.45273,2.45281,2.45242,2.45265,349499999.0
2007-02-02 18:15:00,2.45252,2.45277,2.45245,2.45249,322100000.0
2007-02-02 18:16:00,2.45264,2.45287,2.45255,2.45262,373699999.0
2007-02-02 18:17:00,2.4527,2.45295,2.45251,2.4527,232600000.0
2007-02-02 18:18:00,2.45282,2.45286,2.45253,2.45253,166600000.0
2007-02-02 18:19:00,2.45245,2.45274,2.45245,2.4526,259100000.0
2007-02-02 18:20:00,2.45262,2.45287,2.45262,2.45273,145600000.0
2007-02-02 18:21:00,2.45269,2.45283,2.45259,2.45279,214700000.0
2007-02-02 18:22:00,2.4528,2.4529,2.45252,2.45277,255400002.0
2007-02-02 18:23:00,2.45278,2.45307,2.45252,2.45303,344500000.0
2007-02-02 18:24:00,2.45288,2.45288,2.45228,2.45235,311399998.0
2007-02-02 18:25:00,2.45219,2.4523,2.45201,2.45217,336400000.0
2007-02-02 18:26:00,2.45215,2.45225,2.45171,2.45173,340599999.0
2007-02-02 18:27:00,2.45167,2.45198,2.45167,2.45191,279300000.0
2007-02-02 18:28:00,2.45189,2.4519,2.45153,2.4518,181800000.0
2007-02-02 18:29:00,2.45172,2.45191,2.4516,2.45172,255200000.0
2007-02-02 18:30:00,2.4518,2.45206,2.4517,2.45195,274600000.0
2007-02-02 18:31:00,2.45213,2.45222,2.45202,2.45202,196199999.0
2007-02-02 18:32:00,2.45219,2.45222,2.45189,2.452,130400000.0
2007-02-02 18:33:00,2.45202,2.45202,2.45173,2.45183,322300000.0
2007-02-02 18:34:00,2.45179,2.45192,2.45158,2.45164,339800000.0
2007-02-02 18:35:00,2.45165,2.45193,2.45157,2.45185,142700000.0
2007-02-02 18:36:00,2.45188,2.45224,2.45188,2.45217,86500001.0
2007-02-02 18:37:00,2.45227,2.45238,2.45219,2.45232,94500000.0
2007-02-02 18:38:00,2.45233,2.45239,2.45194,2.45216,110800000.0
2007-02-02 18:39:00,2.45212,2.45231,2.45192,2.4521,189799999.0
2007-02-02 18:40:00,2.45201,2.45202,2.45166,2.4517,171500000.0
2007-02-02 18:41:00,2.45173,2.45192,2.45159,2.45175,131300000.0
2007-02-02 18:42:00,2.4517,2.45188,2.45158,2.45173,99200000.0
2007-02-02 18:43:00,2.45161,2.45166,2.45132,2.45157,57200000.0
2007-02-02 18:44:00,2.45166,2.45179,2.45138,2.4515,112500000.0
2007-02-02 18:45:00,2.45162,2.45167,2.45135,2.45167,84800000.0
2007-02-02 18:46:00,2.45165,2.45185,2.45165,2.45185,52700000.0
2007-02-02 18:47:00,2.45202,2.45231,2.4519,2.45231,35800000.0
2007-02-02 18:48:00,2.45197,2.45243,2.45197,2.45215,102100000.0
2007-02-02 18:49:00,2.45219,2.45219,2.45192,2.4521,30500000.0
2007-02-02 18:50:00,2.45194,2.45205,2.45182,2.45204,31700000.0
2007-02-02 18:51:00,2.45213,2.45266,2.45211,2.45262,121400000.0
2007-02-02 18:52:00,2.45276,2.45276,2.45231,2.45231,156600000.0
2007-02-02 18:53:00,2.45238,2.4528,2.45238,2.45273,113400000.0
2007-02-02 18:54:00,2.45267,2.45282,2.45247,2.45268,131800000.0
2007-02-02 18:55:00,2.45262,2.45274,2.45232,2.45235,158300000.0
2007-02-02 18:56:00,2.45245,2.45254,2.45232,2.4524,50900000.0
2007-02-02 18:57:00,2.45248,2.45262,2.4523,2.4523,89300000.0
2007-02-02 18:58:00,2.45226,2.45259,2.45225,2.45225,218800000.0
2007-02-02 18:59:00,2.45234,2.45268,2.45234,2.45257,185400000.0
2007-02-02 19:00:00,2.45255,2.45261,2.45238,2.4526,55000000.0
2007-02-02 19:01:00,2.45248,2.45252,2.45228,2.45236,38400000.0
2007-02-02 19:02:00,2.45251,2.4527,2.45248,2.45269,168400000.0
2007-02-02 19:03:00,2.45264,2.45264,2.45211,2.45211,99800000.0
2007-02-02 19:04:00,2.45208,2.45234,2.45208,2.45234,37300000.0
2007-02-02 19:05:00,2.45234,2.45237,2.45212,2.4522,38900000.0
2007-02-02 19:06:00,2.45217,2.45241,2.4521,2.45212,237400000.0
2007-02-02 19:07:00,2.45182,2.45198,2.45167,2.45182,203999997.0
2007-02-02 19:08:00,2.45188,2.45188,2.4514,2.4518,231000000.0
2007-02-02 19:09:00,2.45177,2.45177,2.45143,2.45154,122900000.0
2007-02-02 19:10:00,2.4516,2.45179,2.45158,2.45168,90200000.0
2007-02-02 19:11:00,2.45161,2.45176,2.45148,2.45165,64000000.0
2007-02-02 19:12:00,2.45163,2.45184,2.45161,2.45184,33000000.0
2007-02-02 19:13:00,2.4519,2.45206,2.45179,2.45203,126900000.0
2007-02-02 19:14:00,2.45212,2.45229,2.45175,2.45175,98800000.0
2007-02-02 19:15:00,2.45161,2.45177,2.4515,2.4515,97300000.0
2007-02-02 19:16:00,2.45179,2.45179,2.45139,2.45143,21300000.0
2007-02-02 19:17:00,2.45156,2.45183,2.45156,2.45163,55100000.0
2007-02-02 19:18:00,2.45167,2.45187,2.45165,2.45186,111300000.0
2007-02-02 19:19:00,2.45203,2.45224,2.4519,2.4519,103800000.0
2007-02-02 19:20:00,2.45193,2.45208,2.45177,2.45195,147300000.0
2007-02-02 19:21:00,2.45196,2.45208,2.45193,2.452,140300000.0
2007-02-02 19:22:00,2.4519,2.45192,2.45174,2.4519,53700000.0
2007-02-02 19:23:00,2.45175,2.45202,2.45171,2.45178,166200000.0
2007-02-02 19:24:00,2.45195,2.45224,2.45188,2.45224,111600001.0
2007-02-02 19:25:00,2.4523,2.45241,2.45216,2.45228,87700000.0
2007-02-02 19:26:00,2.45235,2.45246,2.45226,2.45226,137800000.0
2007-02-02 19:27:00,2.45242,2.45264,2.4523,2.4523,112600000.0
2007-02-02 19:28:00,2.45226,2.45241,2.45219,2.45236,76800000.0
2007-02-02 19:29:00,2.45244,2.45248,2.45233,2.45248,81000000.0
2007-02-02 19:30:00,2.45248,2.45257,2.45223,2.45247,238800000.0
2007-02-02 19:31:00,2.45246,2.45261,2.45229,2.45261,55100000.0
2007-02-02 19:32:00,2.45262,2.45273,2.45249,2.4526,137500000.0
2007-02-02 19:33:00,2.45262,2.45275,2.45253,2.45274,59600000.0
2007-02-02 19:34:00,2.45286,2.45286,2.45266,2.45278,121100000.0
2007-02-02 19:35:00,2.45277,2.45285,2.45248,2.45253,103200000.0
2007-02-02 19:36:00,2.45249,2.45265,2.45248,2.4526,126700000.0
2007-02-02 19:37:00,2.45281,2.45295,2.45275,2.45279,46800000.0
2007-02-02 19:38:00,2.45276,2.45299,2.45276,2.45285,20600000.0
2007-02-02 19:39:00,2.45285,2.45298,2.45277,2.45288,51700000.0
2007-02-02 19:40:00,2.45314,2.45339,2.45289,2.45339,124700000.0
2007-02-02 19:41:00,2.45342,2.45349,2.45314,2.45338,93300000.0
2007-02-02 19:42:00,2.4535,2.45377,2.45334,2.45353,75800000.0
2007-02-02 19:43:00,2.4536,2.45369,2.4535,2.45359,33400000.0
2007-02-02 19:44:00,2.4536,2.45381,2.45349,2.45367,72800000.0
2007-02-02 19:45:00,2.45365,2.45376,2.45347,2.45347,45300000.0
2007-02-02 19:46:00,2.45362,2.45382,2.45362,2.45371,110000000.0
2007-02-02 19:47:00,2.4536,2.45384,2.45356,2.45384,21800000.0
2007-02-02 19:48:00,2.45377,2.45413,2.45377,2.45396,78800000.0
2007-02-02 19:49:00,2.45401,2.45401,2.45374,2.45385,85800000.0
2007-02-02 19:50:00,2.45389,2.45398,2.45377,2.45393,80200000.0
2007-02-02 19:51:00,2.45398,2.45409,2.45393,2.454,105000000.0
2007-02-02 19:52:00,2.4541,2.45428,2.4541,2.45418,50600000.0
2007-02-02 19:53:00,2.45434,2.45435,2.4541,2.45425,22400000.0
2007-02-02 19:54:00,2.4545,2.45453,2.45435,2.45437,79100000.0
2007-02-02 19:55:00,2.45453,2.45483,2.45448,2.45483,43700000.0
2007-02-02 19:56:00,2.45498,2.45505,2.45474,2.45497,83400000.0
2007-02-02 19:57:00,2.45485,2.45522,2.45485,2.45522,120200000.0
2007-02-02 19:58:00,2.45517,2.45518,2.45499,2.45512,128900001.0
2007-02-02 19:59:00,2.45511,2.45514,2.45472,2.45472,138999999.0
2007-02-02 20:00:00,2.45474,2.456,2.45474,2.456,79700000.0
2007-02-02 20:01:00,2.45599,2.45599,2.45546,2.45566,84900000.0
2007-02-02 20:02:00,2.45545,2.45545,2.45476,2.45514,43200000.0
2007-02-02 20:03:00,2.45518,2.45545,2.45518,2.45545,36900000.0
2007-02-02 20:04:00,2.4555,2.4555,2.4552,2.4552,21900000.0
2007-02-02 20:05:00,2.45512,2.45513,2.45468,2.45468,30200000.0
2007-02-02 20:06:00,2.45465,2.45492,2.45458,2.45485,48200000.0
2007-02-02 20:07:00,2.45514,2.45544,2.45498,2.45544,41700000.0
2007-02-02 20:08:00,2.45544,2.45544,2.45506,2.45506,99000000.0
2007-02-02 20:09:00,2.45514,2.45514,2.455,2.455,23800000.0
2007-02-02 20:10:00,2.45512,2.45517,2.45499,2.45517,24600000.0
2007-02-02 20:11:00,2.45513,2.45527,2.45513,2.4552,52800000.0
2007-02-02 20:12:00,2.45523,2.45554,2.45523,2.45539,131000000.0
2007-02-02 20:13:00,2.45521,2.45527,2.45504,2.45504,181500001.0
2007-02-02 20:14:00,2.45507,2.4552,2.45499,2.45499,90500000.0
2007-02-02 20:15:00,2.45502,2.4554,2.45499,2.45515,183400000.0
2007-02-02 20:16:00,2.45515,2.4553,2.45506,2.45514,139800000.0
2007-02-02 20:17:00,2.45517,2.45562,2.45517,2.45562,29200000.0
2007-02-02 20:18:00,2.45577,2.45579,2.4553,2.4553,97900000.0
2007-02-02 20:19:00,2.45523,2.45555,2.45523,2.45536,152200000.0
2007-02-02 20:20:00,2.4554,2.45559,2.45526,2.4553,236099999.0
2007-02-02 20:21:00,2.45523,2.45539,2.45521,2.45539,80800000.0
2007-02-02 20:22:00,2.45539,2.45554,2.45532,2.45554,98900000.0
2007-02-02 20:23:00,2.45559,2.45585,2.45559,2.45571,175200000.0
2007-02-02 20:24:00,2.45576,2.45595,2.45575,2.45595,39800000.0
2007-02-02 20:25:00,2.45589,2.4559,2.45554,2.45554,178200000.0
2007-02-02 20:26:00,2.45554,2.45562,2.45545,2.45555,164700000.0
2007-02-02 20:27:00,2.45546,2.45553,2.45525,2.45553,103500000.0
2007-02-02 20:28:00,2.45545,2.4555,2.4553,2.45533,201500000.0
2007-02-02 20:29:00,2.45539,2.45539,2.45516,2.45517,172900000.0
2007-02-02 20:30:00,2.45518,2.45557,2.45518,2.45551,351400000.0
2007-02-02 20:31:00,2.45542,2.45556,2.4553,2.45537,181500000.0
2007-02-02 20:32:00,2.45542,2.4555,2.45521,2.45542,380000000.0
2007-02-02 20:33:00,2.45535,2.45556,2.45531,2.45538,109400000.0
2007-02-02 20:34:00,2.45541,2.45562,2.45541,2.45558,51500000.0
2007-02-02 20:35:00,2.45569,2.45569,2.45552,2.45559,45700000.0
2007-02-02 20:36:00,2.45557,2.45557,2.45538,2.45538,70900000.0
2007-02-02 20:37:00,2.45523,2.45542,2.4552,2.45532,107100000.0
2007-02-02 20:38:00,2.45538,2.45564,2.45525,2.45525,157100000.0
2007-02-02 20:39:00,2.45525,2.4554,2.45525,2.4554,96900000.0
2007-02-02 20:40:00,2.4555,2.4555,2.45525,2.45525,186000000.0
2007-02-02 20:41:00,2.4553,2.45542,2.45523,2.45537,137500000.0
2007-02-02 20:42:00,2.45543,2.45566,2.45535,2.45538,66500000.0
2007-02-02 20:43:00,2.45552,2.45563,2.45545,2.45554,89900000.0
2007-02-02 20:44:00,2.45557,2.45564,2.45545,2.45547,168800000.0
2007-02-02 20:45:00,2.45546,2.45555,2.45526,2.45533,71900000.0
2007-02-02 20:46:00,2.45527,2.4555,2.45527,2.45541,29600000.0
2007-02-02 20:47:00,2.45535,2.45541,2.45488,2.45488,145600000.0
2007-02-02 20:48:00,2.45483,2.455,2.45479,2.4548,220999999.0
2007-02-02 20:49:00,2.45484,2.45495,2.45475,2.45495,143200000.0
2007-02-02 20:50:00,2.45489,2.45502,2.45478,2.45483,157400000.0
2007-02-02 20:51:00,2.45484,2.45502,2.45473,2.45488,91300000.0
2007-02-02 20:52:00,2.45487,2.45507,2.45475,2.45495,158900000.0
2007-02-02 20:53:00,2.45496,2.45516,2.4548,2.45484,188800000.0
2007-02-02 20:54:00,2.45487,2.45508,2.45484,2.45496,143100000.0
2007-02-02 20:55:00,2.45493,2.45502,2.45493,2.45493,24000000.0
2007-02-02 20:56:00,2.45496,2.4552,2.45493,2.45495,252100000.0
2007-02-02 20:57:00,2.45505,2.4554,2.45505,2.45513,315800000.0
2007-02-02 20:58:00,2.4552,2.45539,2.45515,2.45515,200400000.0
2007-02-02 20:59:00,2.45524,2.45524,2.45502,2.45508,251400002.0
2007-02-02 21:00:00,2.45504,2.45504,2.45463,2.45463,217800000.0
2007-02-02 21:01:00,2.45465,2.45507,2.45453,2.45494,358299999.0
2007-02-02 21:02:00,2.45531,2.45531,2.4547,2.4548,87600000.0
2007-02-02 21:03:00,2.45484,2.455,2.45482,2.45482,83900000.0
2007-02-02 21:04:00,2.45484,2.45492,2.4548,2.45492,88200000.0
2007-02-02 21:05:00,2.45495,2.45499,2.4548,2.4548,58500000.0
2007-02-02 21:06:00,2.45461,2.45469,2.45452,2.45456,52600000.0
2007-02-02 21:07:00,2.45457,2.45472,2.45456,2.45456,19500000.0
2007-02-02 21:08:00,2.4545,2.45458,2.45447,2.45452,31700000.0
2007-02-02 21:09:00,2.45448,2.45456,2.45436,2.45456,33100000.0
2007-02-02 21:10:00,2.45463,2.45463,2.45455,2.45457,94600000.0
2007-02-02 21:11:00,2.4545,2.4545,2.45412,2.45412,128100000.0
2007-02-02 21:12:00,2.4541,2.45418,2.45406,2.45406,33400000.0
2007-02-02 21:13:00,2.45388,2.45388,2.45339,2.45339,100700000.0
2007-02-02 21:14:00,2.45357,2.45368,2.45332,2.45357,147900000.0
2007-02-02 21:15:00,2.4534,2.45356,2.45335,2.45342,188800001.0
2007-02-02 21:16:00,2.45354,2.45381,2.45347,2.45381,78600000.0
2007-02-02 21:17:00,2.45387,2.45391,2.45359,2.4537,144800000.0
2007-02-02 21:18:00,2.45345,2.45355,2.45336,2.45342,130300000.0
2007-02-02 21:19:00,2.45348,2.45356,2.45337,2.45342,91500000.0
2007-02-02 21:20:00,2.45348,2.45368,2.4534,2.45345,236300000.0
2007-02-02 21:21:00,2.45345,2.45363,2.45327,2.45337,207300000.0
2007-02-02 21:22:00,2.4534,2.45352,2.45326,2.4534,136200000.0
2007-02-02 21:23:00,2.45346,2.45346,2.45315,2.45323,121200000.0
2007-02-02 21:24:00,2.45328,2.45339,2.45325,2.45335,79800000.0
2007-02-02 21:25:00,2.45337,2.45345,2.45334,2.45335,61500000.0
2007-02-02 21:26:00,2.45329,2.45346,2.45329,2.45346,28200000.0
2007-02-02 21:27:00,2.4535,2.4536,2.45343,2.45353,56800000.0
2007-02-02 21:28:00,2.45358,2.45375,2.4534,2.45365,100500001.0
2007-02-02 21:29:00,2.45373,2.45387,2.45369,2.45371,56800000.0
2007-02-02 21:30:00,2.45387,2.45387,2.45376,2.45382,31500000.0
2007-02-02 21:31:00,2.45376,2.45386,2.45369,2.45373,19300000.0
2007-02-02 21:32:00,2.4538,2.4538,2.45349,2.45373,171100000.0
2007-02-02 21:33:00,2.45367,2.45392,2.45359,2.45368,57000000.0
2007-02-02 21:34:00,2.4538,2.4539,2.45356,2.45356,104600000.0
2007-02-02 21:35:00,2.45366,2.45404,2.45366,2.45395,28800000.0
2007-02-02 21:36:00,2.4539,2.45401,2.45384,2.45397,39500000.0
2007-02-02 21:37:00,2.45399,2.45403,2.45392,2.45395,58600000.0
2007-02-02 21:38:00,2.4539,2.45399,2.45381,2.45395,80200000.0
2007-02-02 21:39:00,2.45387,2.45387,2.45378,2.45378,4800000.0
2007-02-02 21:40:00,2.45383,2.45383,2.45363,2.45378,22000000.0
2007-02-02 21:41:00,2.45375,2.45392,2.45375,2.45383,35200000.0
2007-02-02 21:42:00,2.45372,2.4538,2.45349,2.45377,76400000.0
2007-02-02 21:43:00,2.45373,2.45387,2.45354,2.45358,81700000.0
2007-02-02 21:44:00,2.45367,2.4538,2.45347,2.45353,133800000.0
2007-02-02 21:45:00,2.45358,2.45367,2.45343,2.45363,110400000.0
2007-02-02 21:46:00,2.45363,2.45384,2.4535,2.45372,87100000.0
2007-02-02 21:47:00,2.45358,2.45377,2.45342,2.45353,122000000.0
2007-02-02 21:48:00,2.45353,2.4539,2.45353,2.45385,42100000.0
2007-02-02 21:49:00,2.45387,2.45392,2.45376,2.45392,65100000.0
2007-02-02 21:50:00,2.45409,2.45409,2.45395,2.45397,39400000.0
2007-02-02 21:51:00,2.45417,2.4543,2.45413,2.45423,35000000.0
2007-02-02 21:52:00,2.45416,2.45435,2.45403,2.45403,119700000.0
2007-02-02 21:53:00,2.45393,2.45417,2.45389,2.45397,47200000.0
2007-02-02 21:54:00,2.45394,2.45395,2.45385,2.45385,44400000.0
2007-02-02 21:55:00,2.45388,2.45401,2.45382,2.45382,67400000.0
2007-02-02 21:56:00,2.45379,2.45379,2.4535,2.4537,51200000.0
2007-02-02 21:57:00,2.45368,2.45379,2.45362,2.45376,33300000.0
2007-02-02 21:58:00,2.45376,2.45416,2.45376,2.45416,25200000.0
2007-02-02 21:59:00,2.4541,2.4541,2.4535,2.45409,124200000.0
2007-02-02 22:00:00,2.45406,2.45406,2.45347,2.45347,79300000.0
2007-02-02 22:01:00,2.45325,2.45342,2.45316,2.45332,38300000.0
2007-02-02 22:02:00,2.4532,2.45326,2.45297,2.45297,105500000.0
2007-02-02 22:03:00,2.45299,2.45328,2.45299,2.45328,23100000.0
2007-02-02 22:04:00,2.45336,2.45347,2.45322,2.45329,79300000.0
2007-02-02 22:05:00,2.45323,2.45323,2.45308,2.45308,90900000.0
2007-02-02 22:06:00,2.45314,2.45321,2.45314,2.45317,29900000.0
2007-02-02 22:07:00,2.45327,2.4533,2.45301,2.45313,21400000.0
2007-02-02 22:08:00,2.45309,2.45309,2.45289,2.453,39900000.0
2007-02-02 22:09:00,2.45313,2.45343,2.45313,2.45323,74600001.0
2007-02-02 22:10:00,2.45324,2.45324,2.45307,2.45307,36100000.0
2007-02-02 22:11:00,2.45308,2.45317,2.45299,2.45309,42100000.0
2007-02-02 22:12:00,2.45316,2.45328,2.45312,2.45315,69599999.0
2007-02-02 22:13:00,2.45313,2.45315,2.45313,2.45313,56100000.0
2007-02-02 22:14:00,2.45333,2.45337,2.45333,2.45335,7200000.0
2007-02-02 22:15:00,2.45335,2.45366,2.45335,2.45348,146099998.0
2007-02-02 22:16:00,2.45341,2.45348,2.45318,2.45322,142100000.0
2007-02-02 22:17:00,2.45337,2.4535,2.45318,2.4535,21500000.0
2007-02-02 22:18:00,2.45348,2.45373,2.45336,2.45349,68800000.0
2007-02-02 22:19:00,2.4534,2.45351,2.45331,2.45337,50100001.0
2007-02-02 22:20:00,2.45339,2.45347,2.45319,2.45319,14600000.0
2007-02-02 22:21:00,2.45329,2.45334,2.45323,2.45334,57600000.0
2007-02-02 22:22:00,2.45329,2.4533,2.45306,2.45309,76400000.0
2007-02-02 22:23:00,2.45298,2.45316,2.45298,2.45304,61600000.0
2007-02-02 22:24:00,2.4531,2.45325,2.4531,2.45324,16200000.0
2007-02-02 22:25:00,2.45332,2.45351,2.45314,2.45351,40800000.0
2007-02-02 22:26:00,2.45357,2.45357,2.45346,2.45346,15800000.0
2007-02-02 22:27:00,2.45344,2.45355,2.45333,2.45337,21700000.0
2007-02-02 22:28:00,2.45341,2.45346,2.45331,2.45342,20000000.0
2007-02-02 22:29:00,2.45338,2.45345,2.45334,2.4534,168500000.0
2007-02-02 22:30:00,2.45332,2.45354,2.45313,2.45331,119099999.0
2007-02-02 22:31:00,2.45331,2.45331,2.45309,2.45319,32100000.0
2007-02-02 22:32:00,2.45327,2.45327,2.45317,2.4532,40100000.0
2007-02-02 22:33:00,2.45316,2.45317,2.45286,2.45286,57200000.0
2007-02-02 22:34:00,2.45273,2.45284,2.45268,2.45278,69200000.0
2007-02-02 22:35:00,2.45264,2.45278,2.45264,2.45269,43400000.0
2007-02-02 22:36:00,2.45265,2.45272,2.45257,2.45272,18000000.0
2007-02-02 22:37:00,2.45272,2.45274,2.45266,2.4527,30600000.0
2007-02-02 22:38:00,2.45283,2.45305,2.45283,2.45294,45800000.0
2007-02-02 22:39:00,2.45296,2.45296,2.45259,2.45267,57500000.0
2007-02-02 22:40:00,2.45244,2.45265,2.45231,2.45237,28400000.0
2007-02-02 22:41:00,2.4522,2.45234,2.4522,2.4523,42500000.0
2007-02-02 22:42:00,2.45228,2.4524,2.45218,2.4523,45200000.0
2007-02-02 22:43:00,2.45223,2.45243,2.45218,2.45226,99800000.0
2007-02-02 22:44:00,2.45222,2.45239,2.45199,2.45234,54600000.0
2007-02-02 22:45:00,2.45245,2.45295,2.45245,2.45282,44800000.0
2007-02-02 22:46:00,2.45287,2.4529,2.45279,2.45282,100800000.0
2007-02-02 22:47:00,2.45296,2.45318,2.45296,2.45301,65400001.0
2007-02-02 22:48:00,2.45296,2.45329,2.45296,2.45326,83900001.0
2007-02-02 22:49:00,2.45338,2.45357,2.45325,2.45344,78600000.0
2007-02-02 22:50:00,2.45336,2.45336,2.45329,2.45329,19400000.0
2007-02-02 22:51:00,2.45316,2.45316,2.4529,2.45302,78400000.0
2007-02-02 22:52:00,2.45297,2.45316,2.45297,2.4531,56000000.0
2007-02-02 22:53:00,2.4531,2.45313,2.45308,2.45313,21700000.0
2007-02-02 22:54:00,2.4531,2.45322,2.4531,2.45322,40500000.0
2007-02-02 22:55:00,2.45321,2.45341,2.4532,2.4532,51100000.0
2007-02-02 22:56:00,2.45336,2.45336,2.45312,2.45328,33000000.0
2007-02-02 22:57:00,2.45361,2.45361,2.45326,2.45334,25100000.0
2007-02-02 22:58:00,2.4531,2.45328,2.45307,2.45317,33700000.0
2007-02-02 22:59:00,2.45312,2.45329,2.45312,2.45312,41300000.0
2007-02-02 23:00:00,2.45329,2.4536,2.45329,2.45347,45700000.0
2007-02-02 23:01:00,2.45355,2.45374,2.45346,2.45362,20000000.0
2007-02-02 23:02:00,2.45375,2.4539,2.45358,2.4539,23000000.0
2007-02-02 23:03:00,2.45379,2.45387,2.45374,2.45379,51600000.0
2007-02-02 23:04:00,2.45378,2.45385,2.45366,2.45378,22200000.0
2007-02-02 23:05:00,2.45377,2.45383,2.45358,2.45362,37000000.0
2007-02-02 23:06:00,2.45355,2.45355,2.45342,2.45354,11500000.0
2007-02-02 23:07:00,2.45334,2.45334,2.45318,2.45324,34700000.0
2007-02-02 23:08:00,2.45336,2.45342,2.45315,2.45325,27100000.0
2007-02-02 23:09:00,2.45325,2.45325,2.45308,2.45324,39200000.0
2007-02-02 23:10:00,2.45313,2.4533,2.45313,2.4532,19000000.0
2007-02-02 23:11:00,2.45322,2.4533,2.45315,2.45315,35700000.0
2007-02-02 23:12:00,2.4531,2.45317,2.45304,2.45306,39100000.0
2007-02-02 23:13:00,2.45306,2.4531,2.45298,2.4531,32300000.0
2007-02-02 23:14:00,2.45303,2.4531,2.45298,2.45298,61200000.0
2007-02-02 23:15:00,2.45306,2.4531,2.45297,2.45297,21900000.0
2007-02-02 23:16:00,2.45304,2.45319,2.45297,2.45297,13900000.0
2007-02-02 23:17:00,2.45295,2.45309,2.45295,2.45297,27200000.0
2007-02-02 23:18:00,2.45318,2.45318,2.45308,2.45308,6100000.0
2007-02-02 23:19:00,2.45303,2.45339,2.45302,2.45339,18200000.0
2007-02-02 23:20:00,2.45341,2.45341,2.45319,2.45326,26500000.0
2007-02-02 23:21:00,2.45336,2.45352,2.45334,2.45348,58600000.0
2007-02-02 23:22:00,2.45345,2.45345,2.45325,2.45325,44699999.0
2007-02-02 23:23:00,2.45323,2.45333,2.45311,2.45332,28400000.0
2007-02-02 23:24:00,2.45341,2.4535,2.45326,2.45335,49200000.0
2007-02-02 23:25:00,2.45334,2.45334,2.453,2.45321,42100000.0
2007-02-02 23:26:00,2.45318,2.45333,2.45311,2.45326,48100000.0
2007-02-02 23:27:00,2.45326,2.45345,2.45324,2.4533,21200000.0
2007-02-02 23:28:00,2.45336,2.45356,2.45336,2.45354,36300000.0
2007-02-02 23:29:00,2.45361,2.45378,2.45361,2.45368,24400000.0
2007-02-02 23:30:00,2.45362,2.45362,2.45339,2.45361,42200000.0
2007-02-02 23:31:00,2.4534,2.4534,2.4532,2.45335,17500000.0
2007-02-02 23:32:00,2.4533,2.4533,2.45279,2.45286,15200000.0
2007-02-02 23:33:00,2.45285,2.45316,2.45285,2.45305,46500000.0
2007-02-02 23:34:00,2.45319,2.45341,2.45302,2.45331,49500000.0
2007-02-02 23:35:00,2.45322,2.45339,2.4529,2.4529,68199999.0
2007-02-02 23:36:00,2.45282,2.45296,2.45271,2.45289,24300000.0
2007-02-02 23:37:00,2.45303,2.45321,2.45296,2.4531,40400000.0
2007-02-02 23:38:00,2.45319,2.4536,2.45319,2.45353,33100000.0
2007-02-02 23:39:00,2.45338,2.45352,2.45328,2.45337,38900000.0
2007-02-02 23:40:00,2.45355,2.45355,2.45333,2.45335,30600000.0
2007-02-02 23:41:00,2.45339,2.45347,2.45337,2.45342,25600000.0
2007-02-02 23:42:00,2.45341,2.45343,2.45327,2.45343,25900000.0
2007-02-02 23:43:00,2.45341,2.45347,2.45324,2.45347,29400000.0
2007-02-02 23:44:00,2.45356,2.45396,2.45356,2.45396,11700000.0
2007-02-02 23:45:00,2.45411,2.45416,2.45399,2.45408,42600000.0
2007-02-02 23:46:00,2.45418,2.45418,2.45392,2.45397,56600000.0
2007-02-02 23:47:00,2.45398,2.45398,2.45366,2.45375,29600000.0
2007-02-02 23:48:00,2.4536,2.45365,2.45353,2.45365,27900000.0
2007-02-02 23:49:00,2.45342,2.45353,2.4532,2.45338,28500000.0
2007-02-02 23:50:00,2.45345,2.45345,2.45324,2.45328,17300000.0
2007-02-02 23:51:00,2.45342,2.45368,2.45329,2.45329,40400000.0
2007-02-02 23:52:00,2.45321,2.45352,2.45311,2.45349,28300000.0
2007-02-02 23:53:00,2.45345,2.45361,2.4534,2.45354,28900000.0
2007-02-02 23:54:00,2.45373,2.45373,2.4536,2.45363,29400000.0
2007-02-02 23:55:00,2.45365,2.45387,2.4536,2.4536,26000000.0
2007-02-02 23:56:00,2.45374,2.45387,2.45369,2.4537,33700000.0
2007-02-02 23:57:00,2.45375,2.45382,2.45368,2.45375,31100000.0
2007-02-02 23:58:00,2.4537,2.4537,2.45324,2.45368,30700000.0
2007-02-02 23:59:00,2.45337,2.45337,2.45296,2.45306,26200000.0
2007-02-05 00:00:00,2.45286,2.45305,2.45286,2.45298,29900000.0
2007-02-05 00:01:00,2.45299,2.4532,2.45295,2.45297,41000000.0
2007-02-05 00:02:00,2.45292,2.45299,2.45288,2.45295,17700000.0
2007-02-05 00:03:00,2.45308,2.45361,2.45308,2.4536,35200000.0
2007-02-05 00:04:00,2.45368,2.4537,2.45363,2.45363,18300000.0
2007-02-05 00:05:00,2.45381,2.45413,2.45381,2.45413,22600000.0
2007-02-05 00:06:00,2.4542,2.45425,2.45412,2.45419,16600000.0
2007-02-05 00:07:00,2.45407,2.45407,2.45391,2.45395,26200000.0
2007-02-05 00:08:00,2.45392,2.454,2.4538,2.4538,43700000.0
2007-02-05 00:09:00,2.45408,2.45408,2.45402,2.45403,19500000.0
2007-02-05 00:10:00,2.45367,2.45381,2.45301,2.45381,29100000.0
2007-02-05 00:11:00,2.45392,2.45392,2.45335,2.45357,37200000.0
2007-02-05 00:12:00,2.45368,2.45409,2.45352,2.45387,32300000.0
2007-02-05 00:13:00,2.45378,2.45378,2.45347,2.45347,16900000.0
2007-02-05 00:14:00,2.45346,2.45357,2.45333,2.45333,30300000.0
2007-02-05 00:15:00,2.45322,2.45355,2.45322,2.45333,23300000.0
2007-02-05 00:16:00,2.45357,2.45357,2.45343,2.4535,29000000.0
2007-02-05 00:17:00,2.45341,2.45364,2.45335,2.45346,49000000.0
2007-02-05 00:18:00,2.45342,2.45342,2.4533,2.4533,16800000.0
2007-02-05 00:19:00,2.45333,2.45333,2.45293,2.45293,20200000.0
2007-02-05 00:20:00,2.45286,2.45307,2.45267,2.45281,33800000.0
2007-02-05 00:21:00,2.45285,2.4533,2.45285,2.45318,16900000.0
2007-02-05 00:22:00,2.45302,2.45313,2.45302,2.45313,7200000.0
2007-02-05 00:23:00,2.45312,2.45312,2.45291,2.45291,74000000.0
2007-02-05 00:24:00,2.45311,2.45311,2.45277,2.45288,47900000.0
2007-02-05 00:25:00,2.45298,2.45343,2.45298,2.45343,21600000.0
2007-02-05 00:26:00,2.45344,2.45347,2.45328,2.4534,32400000.0
2007-02-05 00:27:00,2.45332,2.45346,2.45328,2.45336,45200000.0
2007-02-05 00:28:00,2.45306,2.45306,2.45246,2.45253,41900000.0
2007-02-05 00:29:00,2.45268,2.4528,2.45263,2.45263,39499999.0
2007-02-05 00:30:00,2.4528,2.45283,2.45247,2.45247,28100000.0
2007-02-05 00:31:00,2.45247,2.45266,2.45237,2.45264,31500000.0
2007-02-05 00:32:00,2.45272,2.45288,2.45269,2.45275,34900000.0
2007-02-05 00:33:00,2.45272,2.45276,2.45272,2.45276,20000000.0
2007-02-05 00:34:00,2.45276,2.45287,2.45267,2.45267,35700000.0
2007-02-05 00:35:00,2.45275,2.45316,2.45275,2.45294,51700000.0
2007-02-05 00:36:00,2.453,2.45314,2.45286,2.45286,20600000.0
2007-02-05 00:37:00,2.45305,2.45308,2.45291,2.45291,26400000.0
2007-02-05 00:38:00,2.45294,2.45298,2.45276,2.45298,30300000.0
2007-02-05 00:39:00,2.45306,2.45309,2.45284,2.45292,48700000.0
2007-02-05 00:40:00,2.45298,2.45298,2.45273,2.45277,21000000.0
2007-02-05 00:41:00,2.45312,2.45327,2.45303,2.45315,28500000.0
2007-02-05 00:42:00,2.45323,2.45343,2.45305,2.45327,23300000.0
2007-02-05 00:43:00,2.45348,2.45348,2.45318,2.45333,22000000.0
2007-02-05 00:44:00,2.45334,2.4536,2.45327,2.4536,20200000.0
2007-02-05 00:45:00,2.45353,2.45374,2.45341,2.45372,41200000.0
2007-02-05 00:46:00,2.45358,2.45384,2.45354,2.45354,38300000.0
2007-02-05 00:47:00,2.45355,2.4537,2.45355,2.45358,35800000.0
2007-02-05 00:48:00,2.4536,2.45365,2.4535,2.45365,24000000.0
2007-02-05 00:49:00,2.45362,2.45368,2.4534,2.45348,25400000.0
2007-02-05 00:50:00,2.45355,2.4536,2.45355,2.4536,15900000.0
2007-02-05 00:51:00,2.45362,2.45385,2.45355,2.45385,42800000.0
2007-02-05 00:52:00,2.45376,2.45379,2.45356,2.45366,31100000.0
2007-02-05 00:53:00,2.45362,2.45396,2.45351,2.45351,36000000.0
2007-02-05 00:54:00,2.45359,2.45368,2.45337,2.4535,18200000.0
2007-02-05 00:55:00,2.45334,2.45367,2.45333,2.45333,34500000.0
2007-02-05 00:56:00,2.45341,2.45366,2.4534,2.4534,36300000.0
2007-02-05 00:57:00,2.4535,2.45363,2.45345,2.45363,48100000.0
2007-02-05 00:58:00,2.45344,2.45354,2.45333,2.4534,24500000.0
2007-02-05 00:59:00,2.45343,2.45373,2.45343,2.45373,18100000.0
2007-02-05 01:00:00,2.45372,2.45372,2.45342,2.45348,45900000.0
2007-02-05 01:01:00,2.45349,2.45358,2.45302,2.45312,32500000.0
2007-02-05 01:02:00,2.45291,2.45312,2.45288,2.45297,36800000.0
2007-02-05 01:03:00,2.4529,2.4533,2.45282,2.45287,40100000.0
2007-02-05 01:04:00,2.45306,2.45346,2.45306,2.45324,43500000.0
2007-02-05 01:05:00,2.45342,2.45342,2.45304,2.45326,52800000.0
2007-02-05 01:06:00,2.45321,2.45324,2.4531,2.45324,23400000.0
2007-02-05 01:07:00,2.45306,2.45332,2.45297,2.45332,36700000.0
2007-02-05 01:08:00,2.45327,2.45328,2.45317,2.45319,23000000.0
2007-02-05 01:09:00,2.45289,2.45311,2.45267,2.45311,41500000.0
2007-02-05 01:10:00,2.45317,2.45347,2.45317,2.45341,36500000.0
2007-02-05 01:11:00,2.45345,2.45355,2.45332,2.45332,18800000.0
2007-02-05 01:12:00,2.45335,2.45357,2.45335,2.4535,36900000.0
2007-02-05 01:13:00,2.45342,2.45354,2.45342,2.45343,31300000.0
2007-02-05 01:14:00,2.45298,2.45313,2.45275,2.45275,30800000.0
2007-02-05 01:15:00,2.45287,2.45314,2.45284,2.4531,36400000.0
2007-02-05 01:16:00,2.45344,2.45344,2.45316,2.45316,18300000.0
2007-02-05 01:17:00,2.45325,2.45345,2.4532,2.4533,13700000.0
2007-02-05 01:18:00,2.4533,2.4533,2.45322,2.4533,18000000.0
2007-02-05 01:19:00,2.45326,2.45331,2.45319,2.45319,21400000.0
2007-02-05 01:20:00,2.4531,2.4534,2.45308,2.45317,41100001.0
2007-02-05 01:21:00,2.45316,2.45316,2.45306,2.45315,13200000.0
2007-02-05 01:22:00,2.45304,2.45316,2.45293,2.45314,17000000.0
2007-02-05 01:23:00,2.45306,2.45308,2.45293,2.45302,21400000.0
2007-02-05 01:24:00,2.45301,2.45301,2.45265,2.45272,18500000.0
2007-02-05 01:25:00,2.45276,2.45288,2.45258,2.45288,24600000.0
2007-02-05 01:26:00,2.45297,2.45303,2.45286,2.45286,24500000.0
2007-02-05 01:27:00,2.45282,2.45299,2.45275,2.45292,48400000.0
2007-02-05 01:28:00,2.45293,2.45307,2.45288,2.45288,18000000.0
2007-02-05 01:29:00,2.45307,2.45349,2.45307,2.45335,18200000.0
2007-02-05 01:30:00,2.45328,2.45344,2.45318,2.45344,38400000.0
2007-02-05 01:31:00,2.45331,2.45331,2.45304,2.4532,28700001.0
2007-02-05 01:32:00,2.45313,2.45313,2.45283,2.45287,26300000.0
2007-02-05 01:33:00,2.45292,2.45346,2.45292,2.45346,42300000.0
2007-02-05 01:34:00,2.45346,2.45346,2.45315,2.45323,39200000.0
2007-02-05 01:35:00,2.45318,2.45342,2.45313,2.45313,40100000.0
2007-02-05 01:36:00,2.45319,2.45342,2.45315,2.45318,21800000.0
2007-02-05 01:37:00,2.45315,2.45337,2.45312,2.45312,19600000.0
2007-02-05 01:38:00,2.4532,2.45324,2.4531,2.45317,15200000.0
2007-02-05 01:39:00,2.45313,2.45341,2.45313,2.45322,40800000.0
2007-02-05 01:40:00,2.45335,2.45335,2.45315,2.45321,23900000.0
2007-02-05 01:41:00,2.45327,2.45327,2.45304,2.4531,52500000.0
2007-02-05 01:42:00,2.453,2.4532,2.45296,2.4532,34000000.0
2007-02-05 01:43:00,2.45308,2.4531,2.45291,2.4531,42800000.0
2007-02-05 01:44:00,2.45329,2.45341,2.45329,2.4533,9400000.0
2007-02-05 01:45:00,2.4533,2.45339,2.45326,2.45326,29400000.0
2007-02-05 01:46:00,2.45317,2.45344,2.45317,2.45332,39600000.0
2007-02-05 01:47:00,2.4533,2.45338,2.4533,2.45338,9100000.0
2007-02-05 01:48:00,2.45342,2.45342,2.45314,2.45314,22300000.0
2007-02-05 01:49:00,2.45322,2.45346,2.45322,2.45333,42200000.0
2007-02-05 01:50:00,2.45321,2.45335,2.45321,2.45335,65700000.0
2007-02-05 01:51:00,2.45342,2.45342,2.45313,2.4532,27000000.0
2007-02-05 01:52:00,2.45315,2.45334,2.45302,2.45302,67200001.0
2007-02-05 01:53:00,2.45289,2.45304,2.45266,2.45266,23600000.0
2007-02-05 01:54:00,2.4527,2.45305,2.4527,2.45285,34700000.0
2007-02-05 01:55:00,2.45313,2.45338,2.45306,2.45321,59600000.0
2007-02-05 01:56:00,2.45317,2.45329,2.45285,2.45285,20000000.0
2007-02-05 01:57:00,2.45298,2.45298,2.45274,2.45287,23600000.0
2007-02-05 01:58:00,2.45293,2.45293,2.45285,2.45285,21700000.0
2007-02-05 01:59:00,2.45284,2.45292,2.45273,2.45282,40900000.0
2007-02-05 02:00:00,2.45292,2.45292,2.45255,2.45287,49600000.0
2007-02-05 02:01:00,2.45279,2.453,2.45279,2.453,36900000.0
2007-02-05 02:02:00,2.45312,2.45318,2.45297,2.45307,42800000.0
2007-02-05 02:03:00,2.45314,2.45322,2.45314,2.45315,13600000.0
2007-02-05 02:04:00,2.4533,2.4533,2.45305,2.45322,23400000.0
2007-02-05 02:05:00,2.45328,2.45345,2.45322,2.45345,52600000.0
2007-02-05 02:06:00,2.45323,2.45323,2.45304,2.45313,23900000.0
2007-02-05 02:07:00,2.45317,2.4533,2.45307,2.45312,37100000.0
2007-02-05 02:08:00,2.45301,2.45323,2.45301,2.45318,41300000.0
2007-02-05 02:09:00,2.45323,2.45323,2.45308,2.45308,30000000.0
2007-02-05 02:10:00,2.45317,2.45321,2.45304,2.45321,29500000.0
2007-02-05 02:11:00,2.45314,2.45326,2.45307,2.45311,40000000.0
2007-02-05 02:12:00,2.4532,2.45333,2.45308,2.45333,40500000.0
2007-02-05 02:13:00,2.45303,2.45303,2.45284,2.45285,14300000.0
2007-02-05 02:14:00,2.45296,2.45311,2.45296,2.453,21200000.0
2007-02-05 02:15:00,2.45298,2.45298,2.45251,2.45255,37900000.0
2007-02-05 02:16:00,2.45249,2.45259,2.45249,2.45258,28900001.0
2007-02-05 02:17:00,2.45259,2.45275,2.45246,2.45252,45200000.0
2007-02-05 02:18:00,2.45251,2.45264,2.45241,2.45249,50200000.0
2007-02-05 02:19:00,2.4524,2.45301,2.4524,2.45266,42800000.0
2007-02-05 02:20:00,2.45265,2.45271,2.45255,2.45258,32600000.0
2007-02-05 02:21:00,2.45246,2.45246,2.45235,2.45235,25900000.0
2007-02-05 02:22:00,2.4524,2.45263,2.45236,2.45263,47100000.0
2007-02-05 02:23:00,2.45255,2.4526,2.45228,2.45228,29100000.0
2007-02-05 02:24:00,2.45234,2.45249,2.45228,2.45243,29400000.0
2007-02-05 02:25:00,2.45234,2.45251,2.45229,2.45232,28200000.0
2007-02-05 02:26:00,2.45238,2.45245,2.45219,2.45245,40800000.0
2007-02-05 02:27:00,2.45245,2.45249,2.45227,2.45227,29400000.0
2007-02-05 02:28:00,2.45241,2.45263,2.4523,2.45253,39100000.0
2007-02-05 02:29:00,2.4527,2.45282,2.4525,2.4525,43800000.0
2007-02-05 02:30:00,2.45256,2.45279,2.45256,2.45261,27700000.0
2007-02-05 02:31:00,2.45254,2.45275,2.45252,2.45275,30900000.0
2007-02-05 02:32:00,2.45271,2.45289,2.45271,2.45277,30000000.0
2007-02-05 02:33:00,2.45278,2.4528,2.45267,2.45267,23100000.0
2007-02-05 02:34:00,2.45275,2.45288,2.45271,2.45274,48700000.0
2007-02-05 02:35:00,2.45274,2.45286,2.45268,2.45269,19800000.0
2007-02-05 02:36:00,2.4529,2.4529,2.45242,2.45246,28900000.0
2007-02-05 02:37:00,2.45248,2.45253,2.45245,2.45247,23900000.0
2007-02-05 02:38:00,2.45246,2.45273,2.45246,2.45254,28800000.0
2007-02-05 02:39:00,2.45251,2.45268,2.45246,2.45246,25600000.0
2007-02-05 02:40:00,2.45238,2.45263,2.45237,2.45263,33100000.0
2007-02-05 02:41:00,2.45266,2.45276,2.45265,2.45266,27300000.0
2007-02-05 02:42:00,2.45256,2.45276,2.45256,2.45274,19200000.0
2007-02-05 02:43:00,2.45285,2.45285,2.45259,2.45274,20400000.0
2007-02-05 02:44:00,2.45292,2.45292,2.45291,2.45291,10000000.0
2007-02-05 02:45:00,2.45274,2.45293,2.45274,2.45283,21200000.0
2007-02-05 02:46:00,2.45282,2.45282,2.45273,2.45273,4800000.0
2007-02-05 02:47:00,2.45285,2.45285,2.45285,2.45285,7000000.0
2007-02-05 02:48:00,2.45274,2.45276,2.45274,2.45276,30800000.0
2007-02-05 02:49:00,2.45275,2.45286,2.45272,2.45286,16500000.0
2007-02-05 02:50:00,2.45273,2.45281,2.4526,2.45276,27900000.0
2007-02-05 02:51:00,2.45285,2.45302,2.45281,2.45289,29300000.0
2007-02-05 02:52:00,2.45271,2.45283,2.45259,2.45279,30300000.0
2007-02-05 02:53:00,2.4529,2.4529,2.45263,2.45266,41800000.0
2007-02-05 02:54:00,2.4527,2.45287,2.45261,2.45278,36500000.0
2007-02-05 02:55:00,2.4528,2.45289,2.45272,2.45283,51900000.0
2007-02-05 02:56:00,2.45283,2.45302,2.45282,2.45302,29800000.0
2007-02-05 02:57:00,2.45305,2.45316,2.45288,2.45288,24000000.0
2007-02-05 02:58:00,2.45287,2.453,2.4528,2.45282,28500000.0
2007-02-05 02:59:00,2.45297,2.45297,2.45277,2.4529,37900000.0
2007-02-05 03:00:00,2.45284,2.4531,2.45273,2.45293,37700000.0
2007-02-05 03:01:00,2.45278,2.45285,2.45267,2.45284,19600000.0
2007-02-05 03:02:00,2.45276,2.45291,2.45248,2.45249,48500000.0
2007-02-05 03:03:00,2.45236,2.45243,2.45229,2.45229,35500000.0
2007-02-05 03:04:00,2.45225,2.4526,2.45218,2.4526,32900000.0
2007-02-05 03:05:00,2.45248,2.4527,2.45248,2.45248,27800000.0
2007-02-05 03:06:00,2.45235,2.45255,2.45234,2.45244,28400000.0
2007-02-05 03:07:00,2.4524,2.45242,2.4522,2.45237,33800000.0
2007-02-05 03:08:00,2.45233,2.45253,2.45226,2.45253,30000000.0
2007-02-05 03:09:00,2.45248,2.45257,2.45245,2.45245,29900000.0
2007-02-05 03:10:00,2.45257,2.45263,2.45241,2.45256,31200000.0
2007-02-05 03:11:00,2.45257,2.45257,2.4524,2.4524,23500000.0
2007-02-05 03:12:00,2.45238,2.45265,2.45236,2.45237,24700000.0
2007-02-05 03:13:00,2.45272,2.45272,2.45246,2.45251,24300000.0
2007-02-05 03:14:00,2.45255,2.45255,2.45232,2.45238,16600000.0
2007-02-05 03:15:00,2.45235,2.45254,2.45232,2.45241,46900000.0
2007-02-05 03:16:00,2.45248,2.45248,2.45233,2.45233,24200000.0
2007-02-05 03:17:00,2.45237,2.45243,2.45219,2.45243,42900000.0
2007-02-05 03:18:00,2.45238,2.45245,2.4523,2.45245,16000000.0
2007-02-05 03:19:00,2.45258,2.45288,2.45251,2.45261,55400000.0
2007-02-05 03:20:00,2.45266,2.45278,2.45251,2.45278,36500000.0
2007-02-05 03:21:00,2.4527,2.4529,2.4527,2.45272,37200000.0
2007-02-05 03:22:00,2.45295,2.45322,2.45295,2.45318,11400000.0
2007-02-05 03:23:00,2.45315,2.45328,2.45304,2.45322,40600000.0
2007-02-05 03:24:00,2.45322,2.45333,2.45295,2.45306,52700000.0
2007-02-05 03:25:00,2.45326,2.45326,2.45278,2.45278,20600000.0
2007-02-05 03:26:00,2.45263,2.45296,2.45263,2.45265,23400000.0
2007-02-05 03:27:00,2.45245,2.4526,2.45245,2.45256,35400000.0
2007-02-05 03:28:00,2.45258,2.45258,2.45227,2.45227,17600000.0
2007-02-05 03:29:00,2.45222,2.45244,2.45222,2.45241,37100000.0
2007-02-05 03:30:00,2.45261,2.45267,2.45241,2.45241,23400000.0
2007-02-05 03:31:00,2.45235,2.45257,2.45235,2.45236,23800000.0
2007-02-05 03:32:00,2.45235,2.45245,2.45232,2.45232,34500000.0
2007-02-05 03:33:00,2.4524,2.45253,2.45235,2.45242,34500000.0
2007-02-05 03:34:00,2.45237,2.45237,2.45237,2.45237,10900000.0
2007-02-05 03:35:00,2.45219,2.45219,2.45219,2.45219,4800000.0
2007-02-05 03:36:00,2.45209,2.45237,2.45208,2.4522,33400000.0
2007-02-05 03:37:00,2.45208,2.45208,2.45187,2.45205,33800000.0
2007-02-05 03:38:00,2.45209,2.45232,2.45207,2.45216,29500000.0
2007-02-05 03:39:00,2.45219,2.45237,2.452,2.452,24300000.0
2007-02-05 03:40:00,2.45178,2.45202,2.45178,2.45202,19500000.0
2007-02-05 03:41:00,2.45207,2.45209,2.45196,2.45198,14300000.0
2007-02-05 03:42:00,2.45171,2.45172,2.45171,2.45172,6800000.0
2007-02-05 03:43:00,2.45169,2.4518,2.45148,2.45153,48200000.0
2007-02-05 03:44:00,2.45157,2.45179,2.45156,2.45172,60600000.0
2007-02-05 03:45:00,2.4517,2.45182,2.4517,2.45173,16800000.0
2007-02-05 03:46:00,2.4517,2.45197,2.4517,2.45195,19700000.0
2007-02-05 03:47:00,2.45197,2.45198,2.45197,2.45198,16300000.0
2007-02-05 03:48:00,2.45213,2.45214,2.45213,2.45214,11200000.0
2007-02-05 03:49:00,2.45209,2.45226,2.45209,2.45215,20300000.0
2007-02-05 03:50:00,2.45227,2.45242,2.45223,2.45223,24100000.0
2007-02-05 03:51:00,2.45243,2.45249,2.45227,2.45236,36200000.0
2007-02-05 03:52:00,2.45244,2.45268,2.45232,2.4525,83500001.0
2007-02-05 03:53:00,2.45257,2.45273,2.45257,2.45273,33500000.0
2007-02-05 03:54:00,2.45279,2.45294,2.45269,2.45286,44200000.0
2007-02-05 03:55:00,2.45286,2.45307,2.45286,2.45287,45400000.0
2007-02-05 03:56:00,2.45303,2.45309,2.4529,2.45294,35700000.0
2007-02-05 03:57:00,2.4531,2.45312,2.4531,2.4531,16500000.0
2007-02-05 03:58:00,2.45304,2.45318,2.45304,2.45318,19500000.0
2007-02-05 03:59:00,2.45309,2.45314,2.453,2.45314,24800000.0
2007-02-05 04:00:00,2.45307,2.45307,2.45298,2.45302,19600000.0
2007-02-05 04:01:00,2.45299,2.45316,2.45299,2.453,8600000.0
2007-02-05 04:02:00,2.453,2.453,2.4529,2.45292,11200000.0
2007-02-05 04:03:00,2.45303,2.45303,2.45297,2.45298,12000000.0
2007-02-05 04:04:00,2.45304,2.45317,2.45304,2.45304,15700000.0
2007-02-05 04:05:00,2.4529,2.45302,2.45278,2.45291,31700000.0
2007-02-05 04:06:00,2.45288,2.45306,2.4528,2.45306,17400000.0
2007-02-05 04:07:00,2.45316,2.45327,2.45314,2.45323,27400000.0
2007-02-05 04:08:00,2.45311,2.45317,2.45305,2.45309,11400000.0
2007-02-05 04:09:00,2.45303,2.45315,2.45286,2.45315,42500000.0
2007-02-05 04:10:00,2.45309,2.45321,2.45297,2.45297,31500000.0
2007-02-05 04:11:00,2.45307,2.45311,2.45298,2.45298,18800000.0
2007-02-05 04:12:00,2.45279,2.45314,2.45279,2.45314,31200000.0
2007-02-05 04:13:00,2.45305,2.45324,2.45305,2.4532,30200000.0
2007-02-05 04:14:00,2.45308,2.45319,2.45301,2.45306,20000000.0
2007-02-05 04:15:00,2.453,2.45311,2.45295,2.45306,28500000.0
2007-02-05 04:16:00,2.45312,2.45314,2.4529,2.45295,30300000.0
2007-02-05 04:17:00,2.45297,2.45311,2.45283,2.45295,56200000.0
2007-02-05 04:18:00,2.4531,2.4531,2.45305,2.45305,3800000.0
2007-02-05 04:19:00,2.45321,2.45321,2.45318,2.45318,20200000.0
2007-02-05 04:20:00,2.45331,2.45331,2.45324,2.45324,10000000.0
2007-02-05 04:21:00,2.45329,2.45347,2.45311,2.4533,31900000.0
2007-02-05 04:22:00,2.45318,2.45334,2.45293,2.45293,28900000.0
2007-02-05 04:23:00,2.45305,2.45307,2.45305,2.45307,4800000.0
2007-02-05 04:24:00,2.45308,2.45331,2.453,2.45315,37500000.0
2007-02-05 04:25:00,2.45342,2.45359,2.45333,2.45333,26300000.0
2007-02-05 04:26:00,2.4534,2.45374,2.4534,2.45357,36700000.0
2007-02-05 04:27:00,2.45356,2.45367,2.45347,2.45365,21600000.0
2007-02-05 04:28:00,2.45377,2.45393,2.45359,2.45359,25200000.0
2007-02-05 04:29:00,2.45377,2.45377,2.45363,2.4537,20200000.0
2007-02-05 04:30:00,2.45373,2.45387,2.45373,2.45374,44100000.0
2007-02-05 04:31:00,2.45372,2.454,2.4537,2.454,22800000.0
2007-02-05 04:32:00,2.45366,2.45396,2.45366,2.45376,40700000.0
2007-02-05 04:33:00,2.45389,2.45405,2.45389,2.45401,47100000.0
2007-02-05 04:34:00,2.45395,2.45398,2.45383,2.45383,64400001.0
2007-02-05 04:35:00,2.45389,2.45419,2.45389,2.45419,29800000.0
2007-02-05 04:36:00,2.45373,2.45388,2.45371,2.45387,19800000.0
2007-02-05 04:37:00,2.45388,2.45388,2.45366,2.45367,16800000.0
2007-02-05 04:38:00,2.45373,2.45383,2.45364,2.45383,32000000.0
2007-02-05 04:39:00,2.45391,2.45399,2.45381,2.45387,22000000.0
2007-02-05 04:40:00,2.45393,2.45423,2.45392,2.45396,22000000.0
2007-02-05 04:41:00,2.45403,2.45403,2.45387,2.45387,12200000.0
2007-02-05 04:42:00,2.45377,2.45394,2.45377,2.45394,5200000.0
2007-02-05 04:43:00,2.45408,2.45408,2.45402,2.45402,7200000.0
2007-02-05 04:44:00,2.454,2.4541,2.45395,2.45401,38200000.0
2007-02-05 04:45:00,2.454,2.454,2.45391,2.45393,21500000.0
2007-02-05 04:46:00,2.45391,2.45399,2.45389,2.45389,19200000.0
2007-02-05 04:47:00,2.45385,2.45401,2.45385,2.45398,31600000.0
2007-02-05 04:48:00,2.454,2.4543,2.45397,2.45413,31900000.0
2007-02-05 04:49:00,2.4543,2.4543,2.45409,2.45409,28500000.0
2007-02-05 04:50:00,2.45413,2.45424,2.45404,2.45421,33300000.0
2007-02-05 04:51:00,2.45417,2.45417,2.45393,2.45403,17900000.0
2007-02-05 04:52:00,2.45418,2.45418,2.4541,2.4541,30800000.0
2007-02-05 04:53:00,2.45409,2.45409,2.45377,2.45382,30500000.0
2007-02-05 04:54:00,2.45376,2.45405,2.45364,2.45393,56800000.0
2007-02-05 04:55:00,2.45406,2.4541,2.45397,2.4541,43400000.0
2007-02-05 04:56:00,2.45408,2.4541,2.45408,2.4541,12400000.0
2007-02-05 04:57:00,2.45407,2.45407,2.4538,2.45383,40800000.0
2007-02-05 04:58:00,2.45394,2.45438,2.45394,2.45424,39300000.0
2007-02-05 04:59:00,2.45433,2.45457,2.45427,2.45427,38900001.0
2007-02-05 05:00:00,2.45428,2.45428,2.45417,2.45422,30000000.0
2007-02-05 05:01:00,2.45413,2.45422,2.45408,2.4542,19400000.0
2007-02-05 05:02:00,2.45411,2.45411,2.45391,2.454,33100000.0
2007-02-05 05:03:00,2.45396,2.45417,2.45396,2.45417,46600000.0
2007-02-05 05:04:00,2.45412,2.45418,2.45412,2.45418,4800000.0
2007-02-05 05:05:00,2.45411,2.45412,2.45397,2.45412,21900000.0
2007-02-05 05:06:00,2.45419,2.45419,2.45402,2.45406,44500000.0
2007-02-05 05:07:00,2.45406,2.45427,2.454,2.45427,36600000.0
2007-02-05 05:08:00,2.45432,2.45439,2.45425,2.45428,22700000.0
2007-02-05 05:09:00,2.45419,2.45419,2.45416,2.45418,28100000.0
2007-02-05 05:10:00,2.454,2.4543,2.45369,2.45417,30700000.0
2007-02-05 05:11:00,2.45376,2.45393,2.45366,2.45389,44000000.0
2007-02-05 05:12:00,2.45428,2.4543,2.45421,2.45421,26800000.0
2007-02-05 05:13:00,2.45419,2.45438,2.45408,2.45424,28700000.0
2007-02-05 05:14:00,2.45423,2.45428,2.4542,2.45425,49100001.0
2007-02-05 05:15:00,2.45439,2.45446,2.45439,2.45446,4600000.0
2007-02-05 05:16:00,2.45422,2.45432,2.45413,2.45419,27700000.0
2007-02-05 05:17:00,2.45421,2.45478,2.45421,2.45445,27400000.0
2007-02-05 05:18:00,2.45432,2.45455,2.45428,2.45444,42400000.0
2007-02-05 05:19:00,2.45451,2.45476,2.45451,2.45475,57800001.0
2007-02-05 05:20:00,2.45471,2.45489,2.45451,2.45474,35700000.0
2007-02-05 05:21:00,2.45459,2.45477,2.45458,2.4547,44200000.0
2007-02-05 05:22:00,2.45462,2.45481,2.45462,2.45469,21100000.0
2007-02-05 05:23:00,2.45469,2.4549,2.45469,2.45476,30800000.0
2007-02-05 05:24:00,2.45454,2.4548,2.45454,2.4548,31200000.0
2007-02-05 05:25:00,2.45475,2.455,2.45465,2.45465,52700000.0
2007-02-05 05:26:00,2.45465,2.45488,2.45458,2.45488,30900000.0
2007-02-05 05:27:00,2.45486,2.45494,2.45482,2.45494,20000000.0
2007-02-05 05:28:00,2.45481,2.45481,2.45464,2.45465,26400000.0
2007-02-05 05:29:00,2.45476,2.45476,2.45432,2.45438,29300000.0
2007-02-05 05:30:00,2.45476,2.45488,2.4547,2.45488,15400000.0
2007-02-05 05:31:00,2.45451,2.45456,2.4544,2.4544,21500000.0
2007-02-05 05:32:00,2.45439,2.45446,2.45431,2.45431,31100000.0
2007-02-05 05:33:00,2.45439,2.45446,2.45437,2.45446,40800000.0
2007-02-05 05:34:00,2.45433,2.45449,2.45431,2.45431,16800000.0
2007-02-05 05:35:00,2.4544,2.45457,2.4544,2.45448,19900000.0
2007-02-05 05:36:00,2.45442,2.45449,2.45431,2.45446,53600001.0
2007-02-05 05:37:00,2.45454,2.45474,2.45454,2.45474,19000000.0
2007-02-05 05:38:00,2.45458,2.45467,2.45454,2.45467,20700000.0
2007-02-05 05:39:00,2.45465,2.45479,2.45457,2.45459,80600000.0
2007-02-05 05:40:00,2.45441,2.45465,2.45441,2.45457,23600000.0
2007-02-05 05:41:00,2.45442,2.45458,2.45442,2.45452,21700000.0
2007-02-05 05:42:00,2.45423,2.45451,2.454,2.45451,32300000.0
2007-02-05 05:43:00,2.4546,2.45465,2.4546,2.45465,18300000.0
2007-02-05 05:44:00,2.45461,2.4547,2.45461,2.45463,9600000.0
2007-02-05 05:45:00,2.45468,2.45472,2.45452,2.45462,28800000.0
2007-02-05 05:46:00,2.4547,2.45475,2.45462,2.45462,37000000.0
2007-02-05 05:47:00,2.45465,2.45488,2.45461,2.45488,30000000.0
2007-02-05 05:48:00,2.45487,2.45487,2.45465,2.4547,43600000.0
2007-02-05 05:49:00,2.45463,2.45478,2.45455,2.45478,23400000.0
2007-02-05 05:50:00,2.45456,2.45459,2.45456,2.45459,8000000.0
2007-02-05 05:51:00,2.4546,2.4546,2.4545,2.45458,24800000.0
2007-02-05 05:52:00,2.45461,2.45461,2.45459,2.45459,4800000.0
2007-02-05 05:53:00,2.45397,2.4545,2.45397,2.4545,50500000.0
2007-02-05 05:54:00,2.45443,2.45451,2.45442,2.45443,25400000.0
2007-02-05 05:55:00,2.45445,2.45445,2.45433,2.4544,11000000.0
2007-02-05 05:56:00,2.4544,2.4544,2.45433,2.45438,18800000.0
2007-02-05 05:57:00,2.4544,2.45469,2.4544,2.45451,49899998.0
2007-02-05 05:58:00,2.45446,2.4547,2.45441,2.45447,35000000.0
2007-02-05 05:59:00,2.45406,2.45451,2.45386,2.45444,36300000.0
2007-02-05 06:00:00,2.45415,2.45448,2.45403,2.45417,34900000.0
2007-02-05 06:01:00,2.45466,2.45466,2.45454,2.45454,7200000.0
2007-02-05 06:02:00,2.45397,2.45436,2.45397,2.45407,28900000.0
2007-02-05 06:03:00,2.4544,2.4545,2.4544,2.4545,20600000.0
2007-02-05 06:04:00,2.45457,2.45463,2.45457,2.45463,7600000.0
2007-02-05 06:05:00,2.45461,2.45476,2.45461,2.45476,26800000.0
2007-02-05 06:06:00,2.45486,2.45497,2.45475,2.4549,39500000.0
2007-02-05 06:07:00,2.45485,2.45497,2.45478,2.45478,22800000.0
2007-02-05 06:08:00,2.4548,2.45487,2.45459,2.45471,21600000.0
2007-02-05 06:09:00,2.45471,2.45488,2.45447,2.45488,36800000.0
2007-02-05 06:10:00,2.45479,2.45497,2.45472,2.45488,31800000.0
2007-02-05 06:11:00,2.45486,2.45489,2.45471,2.45471,9200000.0
2007-02-05 06:12:00,2.45466,2.45502,2.45466,2.45486,17700000.0
2007-02-05 06:13:00,2.45509,2.45509,2.45481,2.45494,32300000.0
2007-02-05 06:14:00,2.4549,2.45499,2.4548,2.4548,20800000.0
2007-02-05 06:15:00,2.45487,2.45509,2.45487,2.45495,29800000.0
2007-02-05 06:16:00,2.45512,2.45512,2.4549,2.45502,23300000.0
2007-02-05 06:17:00,2.45487,2.4549,2.45484,2.45484,18400000.0
2007-02-05 06:18:00,2.45491,2.45502,2.45483,2.4549,26200000.0
2007-02-05 06:19:00,2.4548,2.45493,2.45471,2.45474,31600000.0
2007-02-05 06:20:00,2.45478,2.45478,2.45461,2.45471,18400000.0
2007-02-05 06:21:00,2.4547,2.45487,2.45462,2.45487,18100000.0
2007-02-05 06:22:00,2.4549,2.45493,2.45481,2.45492,33000000.0
2007-02-05 06:23:00,2.45492,2.45499,2.4548,2.4548,30600000.0
2007-02-05 06:24:00,2.45488,2.45503,2.45486,2.45486,20100000.0
2007-02-05 06:25:00,2.45477,2.45499,2.45477,2.45487,20200000.0
2007-02-05 06:26:00,2.45519,2.45539,2.45498,2.45498,37300000.0
2007-02-05 06:27:00,2.45502,2.45502,2.45489,2.45497,35400000.0
2007-02-05 06:28:00,2.45491,2.45491,2.45458,2.45472,38300000.0
2007-02-05 06:29:00,2.45467,2.45499,2.45467,2.45468,51499999.0
2007-02-05 06:30:00,2.45468,2.45475,2.45457,2.45457,15700000.0
2007-02-05 06:31:00,2.45453,2.45482,2.4545,2.45472,27800000.0
2007-02-05 06:32:00,2.45479,2.45479,2.45452,2.45469,32400000.0
2007-02-05 06:33:00,2.45458,2.45472,2.45457,2.45458,26800000.0
2007-02-05 06:34:00,2.45462,2.45462,2.4544,2.4544,20700000.0
2007-02-05 06:35:00,2.45446,2.45446,2.45444,2.45444,4600000.0
2007-02-05 06:36:00,2.45443,2.45472,2.45439,2.45472,28100000.0
2007-02-05 06:37:00,2.45477,2.45477,2.45468,2.45468,19500000.0
2007-02-05 06:38:00,2.45474,2.45474,2.45448,2.45458,59800000.0
2007-02-05 06:39:00,2.45471,2.45475,2.45446,2.45446,11100000.0
2007-02-05 06:40:00,2.4545,2.45452,2.45445,2.45445,7600000.0
2007-02-05 06:41:00,2.45432,2.45432,2.45411,2.45411,7900000.0
2007-02-05 06:42:00,2.45402,2.45433,2.45402,2.45433,29600000.0
2007-02-05 06:43:00,2.4542,2.4542,2.45404,2.45409,30700000.0
2007-02-05 06:44:00,2.45406,2.45419,2.45398,2.45398,22400000.0
2007-02-05 06:45:00,2.45382,2.45411,2.45382,2.454,38100000.0
2007-02-05 06:46:00,2.45405,2.4541,2.4539,2.45405,30700000.0
2007-02-05 06:47:00,2.45394,2.45412,2.45394,2.45406,38200000.0
2007-02-05 06:48:00,2.45413,2.45425,2.4539,2.4539,30000000.0
2007-02-05 06:49:00,2.45394,2.45453,2.45394,2.45453,27800000.0
2007-02-05 06:50:00,2.45453,2.45453,2.45437,2.45448,19500000.0
2007-02-05 06:51:00,2.45457,2.45458,2.45445,2.45458,22300000.0
2007-02-05 06:52:00,2.45464,2.45471,2.45459,2.4546,24500000.0
2007-02-05 06:53:00,2.45446,2.45458,2.45446,2.45458,27800000.0
2007-02-05 06:54:00,2.45457,2.45465,2.45439,2.45448,44100000.0
2007-02-05 06:55:00,2.45441,2.45462,2.45441,2.4545,22900000.0
2007-02-05 06:56:00,2.45454,2.45454,2.4542,2.4542,24000000.0
2007-02-05 06:57:00,2.45425,2.4543,2.45423,2.4543,13700000.0
2007-02-05 06:58:00,2.45429,2.45452,2.45424,2.45436,33100000.0
2007-02-05 06:59:00,2.45436,2.45464,2.45436,2.45464,28900000.0
2007-02-05 07:00:00,2.45453,2.45456,2.45393,2.45398,31200000.0
2007-02-05 07:01:00,2.4539,2.45423,2.4539,2.45411,60000000.0
2007-02-05 07:02:00,2.45415,2.45433,2.45415,2.45433,45800001.0
2007-02-05 07:03:00,2.45413,2.45424,2.45413,2.45424,5200000.0
2007-02-05 07:04:00,2.45404,2.45409,2.45384,2.45386,60399999.0
2007-02-05 07:05:00,2.45392,2.45403,2.45379,2.45394,23500000.0
2007-02-05 07:06:00,2.45388,2.45401,2.45388,2.45399,27200000.0
2007-02-05 07:07:00,2.454,2.45401,2.45383,2.45383,19000000.0
2007-02-05 07:08:00,2.45398,2.45404,2.45392,2.45396,27300000.0
2007-02-05 07:09:00,2.45415,2.45415,2.45398,2.45413,14800000.0
2007-02-05 07:10:00,2.4538,2.45405,2.4538,2.4539,25900000.0
2007-02-05 07:11:00,2.45385,2.45395,2.45385,2.45395,22200000.0
2007-02-05 07:12:00,2.45388,2.45401,2.45388,2.45393,31800000.0
2007-02-05 07:13:00,2.45386,2.45403,2.45381,2.45403,27800000.0
2007-02-05 07:14:00,2.45396,2.4541,2.45387,2.4539,27800000.0
2007-02-05 07:15:00,2.4541,2.4541,2.45376,2.45376,33400000.0
2007-02-05 07:16:00,2.4538,2.4539,2.45378,2.4539,15200000.0
2007-02-05 07:17:00,2.45374,2.45401,2.4537,2.4537,29400000.0
2007-02-05 07:18:00,2.45368,2.45379,2.45364,2.45379,43400001.0
2007-02-05 07:19:00,2.45374,2.45374,2.45346,2.45352,32000000.0
2007-02-05 07:20:00,2.45348,2.45364,2.45343,2.45364,47000000.0
2007-02-05 07:21:00,2.45365,2.45365,2.45337,2.45344,25800000.0
2007-02-05 07:22:00,2.45323,2.45352,2.45323,2.45337,29400000.0
2007-02-05 07:23:00,2.45344,2.45353,2.45334,2.45343,63500000.0
2007-02-05 07:24:00,2.4536,2.4536,2.45335,2.45355,46500000.0
2007-02-05 07:25:00,2.45355,2.45371,2.45355,2.45359,30800000.0
2007-02-05 07:26:00,2.45354,2.45366,2.45347,2.45353,20800000.0
2007-02-05 07:27:00,2.45348,2.45351,2.45346,2.45351,7200000.0
2007-02-05 07:28:00,2.45342,2.45352,2.45337,2.45352,51800001.0
2007-02-05 07:29:00,2.45353,2.45355,2.45344,2.45344,19100000.0
2007-02-05 07:30:00,2.45349,2.45365,2.45346,2.45358,18400000.0
2007-02-05 07:31:00,2.45361,2.45374,2.4536,2.45365,44300000.0
2007-02-05 07:32:00,2.45378,2.45378,2.4536,2.45366,21100000.0
2007-02-05 07:33:00,2.45362,2.45366,2.45354,2.45366,20600000.0
2007-02-05 07:34:00,2.45346,2.45371,2.45346,2.45349,33200000.0
2007-02-05 07:35:00,2.45354,2.45369,2.4535,2.4535,53900000.0
2007-02-05 07:36:00,2.45338,2.45369,2.45336,2.45363,32800000.0
2007-02-05 07:37:00,2.45357,2.45358,2.4534,2.4534,16500000.0
2007-02-05 07:38:00,2.45352,2.45372,2.45352,2.45372,37600000.0
2007-02-05 07:39:00,2.45348,2.45381,2.45339,2.45381,36300000.0
2007-02-05 07:40:00,2.45382,2.45382,2.4532,2.45335,28400000.0
2007-02-05 07:41:00,2.4534,2.4534,2.4534,2.4534,7400000.0
2007-02-05 07:42:00,2.45326,2.45326,2.45294,2.45324,22600000.0
2007-02-05 07:43:00,2.45314,2.45328,2.45314,2.45328,19600000.0
2007-02-05 07:44:00,2.45342,2.45347,2.45332,2.45332,34000000.0
2007-02-05 07:45:00,2.45345,2.45354,2.45334,2.45343,56600000.0
2007-02-05 07:46:00,2.4535,2.45351,2.45329,2.45337,43800000.0
2007-02-05 07:47:00,2.45334,2.45343,2.45322,2.45328,48000000.0
2007-02-05 07:48:00,2.45313,2.45341,2.45306,2.45329,49100000.0
2007-02-05 07:49:00,2.45328,2.45328,2.4532,2.45325,26600000.0
2007-02-05 07:50:00,2.45327,2.45327,2.45317,2.45322,16100000.0
2007-02-05 07:51:00,2.45321,2.45332,2.45309,2.45309,48400000.0
2007-02-05 07:52:00,2.45325,2.45346,2.45325,2.45332,31500000.0
2007-02-05 07:53:00,2.45337,2.4534,2.45329,2.4534,23200000.0
2007-02-05 07:54:00,2.45332,2.45352,2.45332,2.4534,32700000.0
2007-02-05 07:55:00,2.45347,2.45365,2.45347,2.45348,10800000.0
2007-02-05 07:56:00,2.45342,2.45372,2.45342,2.45357,41700000.0
2007-02-05 07:57:00,2.45355,2.45355,2.45343,2.45343,11700000.0
2007-02-05 07:58:00,2.45336,2.45347,2.45327,2.45347,26400000.0
2007-02-05 07:59:00,2.4534,2.45356,2.45335,2.45346,18200000.0
2007-02-05 08:00:00,2.45359,2.45359,2.45327,2.4533,21400000.0
2007-02-05 08:01:00,2.45328,2.45337,2.45309,2.45337,35400000.0
2007-02-05 08:02:00,2.4533,2.45338,2.45326,2.45326,20700000.0
2007-02-05 08:03:00,2.45317,2.45355,2.45317,2.45355,35400000.0
2007-02-05 08:04:00,2.4534,2.45358,2.4534,2.45355,30200000.0
2007-02-05 08:05:00,2.45343,2.45363,2.45343,2.45346,21000000.0
2007-02-05 08:06:00,2.45333,2.45355,2.45325,2.45355,57000000.0
2007-02-05 08:07:00,2.45368,2.45369,2.45348,2.45348,33200000.0
2007-02-05 08:08:00,2.45364,2.45381,2.45351,2.45353,28200000.0
2007-02-05 08:09:00,2.45355,2.4537,2.45355,2.4537,8100000.0
2007-02-05 08:10:00,2.45363,2.45375,2.4536,2.45369,53200000.0
2007-02-05 08:11:00,2.45375,2.45406,2.45355,2.45406,60000000.0
2007-02-05 08:12:00,2.45407,2.45423,2.45404,2.45404,19200000.0
2007-02-05 08:13:00,2.45399,2.45399,2.4537,2.4537,71300000.0
2007-02-05 08:14:00,2.45388,2.45388,2.4536,2.4536,46100000.0
2007-02-05 08:15:00,2.45387,2.45412,2.45381,2.45412,15200000.0
2007-02-05 08:16:00,2.45415,2.45418,2.4541,2.45413,20500000.0
2007-02-05 08:17:00,2.45408,2.45415,2.45403,2.45411,17300000.0
2007-02-05 08:18:00,2.45432,2.45432,2.45415,2.45415,16700000.0
2007-02-05 08:19:00,2.45407,2.45407,2.45362,2.45372,27100000.0
2007-02-05 08:20:00,2.45354,2.45369,2.45354,2.45365,35400000.0
2007-02-05 08:21:00,2.45353,2.45371,2.45353,2.45371,48900000.0
2007-02-05 08:22:00,2.45369,2.4538,2.45362,2.45362,30200000.0
2007-02-05 08:23:00,2.45366,2.45375,2.45356,2.45375,38700000.0
2007-02-05 08:24:00,2.45384,2.45402,2.45375,2.45379,38000000.0
2007-02-05 08:25:00,2.45376,2.45392,2.45371,2.45381,47000000.0
2007-02-05 08:26:00,2.4539,2.45399,2.45388,2.45391,35100000.0
2007-02-05 08:27:00,2.4537,2.4538,2.45358,2.4538,31700000.0
2007-02-05 08:28:00,2.45369,2.45378,2.45363,2.45363,69200000.0
2007-02-05 08:29:00,2.45369,2.45369,2.45343,2.45362,18500000.0
2007-02-05 08:30:00,2.45344,2.45371,2.45337,2.45363,29300000.0
2007-02-05 08:31:00,2.45388,2.45416,2.45375,2.45402,29800000.0
2007-02-05 08:32:00,2.45409,2.45409,2.45378,2.45382,29200000.0
2007-02-05 08:33:00,2.45396,2.45396,2.45365,2.45369,34200000.0
2007-02-05 08:34:00,2.4537,2.45394,2.45358,2.45365,55800000.0
2007-02-05 08:35:00,2.45371,2.45392,2.45371,2.45377,31100000.0
2007-02-05 08:36:00,2.4538,2.45395,2.45369,2.45395,40700000.0
2007-02-05 08:37:00,2.45405,2.45421,2.45382,2.45382,43300000.0
2007-02-05 08:38:00,2.45378,2.454,2.45372,2.454,33100000.0
2007-02-05 08:39:00,2.45402,2.45427,2.45402,2.45427,28100000.0
2007-02-05 08:40:00,2.45418,2.45418,2.45398,2.45412,22800000.0
2007-02-05 08:41:00,2.4541,2.45428,2.45387,2.45402,24800000.0
2007-02-05 08:42:00,2.45384,2.45412,2.45384,2.45412,20800000.0
2007-02-05 08:43:00,2.45407,2.45428,2.45395,2.45428,21400000.0
2007-02-05 08:44:00,2.45427,2.45433,2.45416,2.45433,22900000.0
2007-02-05 08:45:00,2.45432,2.4545,2.4543,2.45443,29500000.0
2007-02-05 08:46:00,2.45433,2.45454,2.45429,2.45439,18400000.0
2007-02-05 08:47:00,2.45459,2.45477,2.45459,2.45468,57800000.0
2007-02-05 08:48:00,2.45459,2.45461,2.4543,2.4543,53600000.0
2007-02-05 08:49:00,2.4542,2.45425,2.45403,2.45406,36100000.0
2007-02-05 08:50:00,2.45397,2.4546,2.45397,2.4546,24400000.0
2007-02-05 08:51:00,2.45455,2.45469,2.45449,2.45449,53500000.0
2007-02-05 08:52:00,2.45457,2.45478,2.45447,2.45451,36000000.0
2007-02-05 08:53:00,2.45439,2.45441,2.45411,2.45411,26900000.0
2007-02-05 08:54:00,2.45403,2.45404,2.4539,2.45394,20500000.0
2007-02-05 08:55:00,2.45399,2.45399,2.45385,2.45385,26400000.0
2007-02-05 08:56:00,2.45389,2.4543,2.45389,2.45422,27500000.0
2007-02-05 08:57:00,2.45431,2.45444,2.45414,2.45425,44300000.0
2007-02-05 08:58:00,2.45437,2.45451,2.45427,2.45427,48800000.0
2007-02-05 08:59:00,2.45435,2.45452,2.45423,2.45435,42000000.0
2007-02-05 09:00:00,2.45414,2.45414,2.4538,2.45396,43300000.0
2007-02-05 09:01:00,2.45402,2.45409,2.45364,2.45366,36900000.0
2007-02-05 09:02:00,2.45369,2.45369,2.45321,2.45321,26800000.0
2007-02-05 09:03:00,2.45315,2.45333,2.45309,2.4531,28800000.0
2007-02-05 09:04:00,2.45318,2.45348,2.45318,2.45345,28700000.0
2007-02-05 09:05:00,2.4534,2.45356,2.45314,2.45314,16100000.0
2007-02-05 09:06:00,2.45305,2.45326,2.45303,2.4531,25100000.0
2007-02-05 09:07:00,2.45308,2.45316,2.45297,2.45316,35000000.0
2007-02-05 09:08:00,2.45324,2.45324,2.45305,2.45305,17700000.0
2007-02-05 09:09:00,2.45294,2.45309,2.45294,2.45296,24000000.0
2007-02-05 09:10:00,2.45288,2.45302,2.45288,2.45302,25500000.0
2007-02-05 09:11:00,2.45304,2.45304,2.45272,2.45286,38700000.0
2007-02-05 09:12:00,2.45284,2.45294,2.45271,2.45276,35200000.0
2007-02-05 09:13:00,2.45277,2.4529,2.45265,2.4529,35400000.0
2007-02-05 09:14:00,2.45272,2.45284,2.4527,2.45284,32800000.0
2007-02-05 09:15:00,2.45285,2.45306,2.45285,2.45294,34400000.0
2007-02-05 09:16:00,2.45277,2.45278,2.45277,2.45278,9300000.0
2007-02-05 09:17:00,2.45295,2.45309,2.45271,2.45271,13000000.0
2007-02-05 09:18:00,2.4526,2.45294,2.4526,2.45283,23400000.0
2007-02-05 09:19:00,2.45292,2.45324,2.45292,2.45302,24600000.0
2007-02-05 09:20:00,2.45307,2.45307,2.45295,2.45295,23400000.0
2007-02-05 09:21:00,2.453,2.453,2.45261,2.45261,27500000.0
2007-02-05 09:22:00,2.45283,2.45293,2.45268,2.45276,55300000.0
2007-02-05 09:23:00,2.45273,2.45273,2.45211,2.45222,40700000.0
2007-02-05 09:24:00,2.45198,2.45223,2.45198,2.45209,41100000.0
2007-02-05 09:25:00,2.45199,2.45211,2.45191,2.45193,36600000.0
2007-02-05 09:26:00,2.45179,2.45195,2.45172,2.4518,36800000.0
2007-02-05 09:27:00,2.45187,2.45198,2.45166,2.45179,44600000.0
2007-02-05 09:28:00,2.45193,2.45193,2.45162,2.45166,23300000.0
2007-02-05 09:29:00,2.45162,2.45188,2.45162,2.45179,15600000.0
2007-02-05 09:30:00,2.45189,2.45211,2.45173,2.45197,39600000.0
2007-02-05 09:31:00,2.45213,2.45214,2.45178,2.45183,59600000.0
2007-02-05 09:32:00,2.45179,2.45185,2.45159,2.45159,31800000.0
2007-02-05 09:33:00,2.45155,2.45177,2.45149,2.45149,47600000.0
2007-02-05 09:34:00,2.45157,2.45157,2.45145,2.45145,5600000.0
2007-02-05 09:35:00,2.45146,2.45146,2.45146,2.45146,7900000.0
2007-02-05 09:36:00,2.45163,2.45174,2.45157,2.45163,38200000.0
2007-02-05 09:37:00,2.4516,2.4516,2.45112,2.45112,24000000.0
2007-02-05 09:38:00,2.4511,2.45156,2.4511,2.45156,22100000.0
2007-02-05 09:39:00,2.45144,2.45144,2.45115,2.45137,72300000.0
2007-02-05 09:40:00,2.45144,2.45162,2.45134,2.45139,51000000.0
2007-02-05 09:41:00,2.45151,2.45162,2.45143,2.45158,22100000.0
2007-02-05 09:42:00,2.45139,2.45178,2.45139,2.45178,25700000.0
2007-02-05 09:43:00,2.45154,2.4516,2.45146,2.4516,18300000.0
2007-02-05 09:44:00,2.45153,2.45159,2.45127,2.45127,36500000.0
2007-02-05 09:45:00,2.45107,2.45122,2.45101,2.45101,31800000.0
2007-02-05 09:46:00,2.45106,2.4514,2.45106,2.4514,33100000.0
2007-02-05 09:47:00,2.45132,2.45139,2.45132,2.45139,44400000.0
2007-02-05 09:48:00,2.45137,2.45142,2.4507,2.4507,55100000.0
2007-02-05 09:49:00,2.45071,2.45114,2.45059,2.45114,35900000.0
2007-02-05 09:50:00,2.45142,2.45149,2.45116,2.45131,46900000.0
2007-02-05 09:51:00,2.45142,2.45142,2.45093,2.451,26800000.0
2007-02-05 09:52:00,2.45126,2.45148,2.45111,2.45142,34700000.0
2007-02-05 09:53:00,2.45152,2.45165,2.45152,2.45165,11800000.0
2007-02-05 09:54:00,2.45191,2.45238,2.45191,2.45214,31300000.0
2007-02-05 09:55:00,2.45228,2.45228,2.45194,2.45212,31000000.0
2007-02-05 09:56:00,2.45234,2.45234,2.45215,2.45215,23200000.0
2007-02-05 09:57:00,2.45211,2.45235,2.45211,2.4522,29200000.0
2007-02-05 09:58:00,2.45218,2.45218,2.45165,2.45187,41500000.0
2007-02-05 09:59:00,2.45207,2.45207,2.45155,2.45165,37800000.0
2007-02-05 10:00:00,2.4518,2.45228,2.4518,2.45194,23600000.0
2007-02-05 10:01:00,2.45225,2.45264,2.45203,2.45256,32900000.0
2007-02-05 10:02:00,2.45266,2.45266,2.45215,2.45215,42400000.0
2007-02-05 10:03:00,2.45229,2.45292,2.45227,2.45266,44100000.0
2007-02-05 10:04:00,2.45291,2.453,2.45268,2.45287,38300000.0
2007-02-05 10:05:00,2.45289,2.45364,2.45289,2.45354,55100000.0
2007-02-05 10:06:00,2.45366,2.4539,2.45295,2.45306,31000000.0
2007-02-05 10:07:00,2.45309,2.45343,2.45296,2.45328,35500000.0
2007-02-05 10:08:00,2.45325,2.45336,2.45273,2.45284,30300000.0
2007-02-05 10:09:00,2.45277,2.45277,2.45241,2.45241,42500000.0
2007-02-05 10:10:00,2.45241,2.45259,2.45238,2.45257,20000000.0
2007-02-05 10:11:00,2.45234,2.45238,2.45227,2.4523,33500000.0
2007-02-05 10:12:00,2.45212,2.45225,2.45211,2.45225,25500000.0
2007-02-05 10:13:00,2.45211,2.45238,2.45211,2.45238,20900000.0
2007-02-05 10:14:00,2.45226,2.45226,2.45195,2.45202,45200000.0
2007-02-05 10:15:00,2.45222,2.45229,2.45199,2.45207,24000000.0
2007-02-05 10:16:00,2.45212,2.45227,2.45205,2.45222,48100000.0
2007-02-05 10:17:00,2.45221,2.4523,2.45198,2.4523,52200000.0
2007-02-05 10:18:00,2.45216,2.45227,2.4521,2.45224,19500000.0
2007-02-05 10:19:00,2.45193,2.45232,2.45193,2.45213,25200000.0
2007-02-05 10:20:00,2.45223,2.45237,2.45204,2.45207,24600000.0
2007-02-05 10:21:00,2.45193,2.45205,2.4518,2.45181,41100000.0
2007-02-05 10:22:00,2.45178,2.45192,2.45163,2.45172,59800000.0
2007-02-05 10:23:00,2.45176,2.45212,2.45176,2.45198,26800000.0
2007-02-05 10:24:00,2.45201,2.45213,2.45201,2.45206,13400000.0
2007-02-05 10:25:00,2.45187,2.45208,2.45185,2.45205,22500000.0
2007-02-05 10:26:00,2.45215,2.45221,2.45207,2.45212,49700000.0
2007-02-05 10:27:00,2.45209,2.45253,2.45209,2.45253,38900000.0
2007-02-05 10:28:00,2.45249,2.45273,2.45246,2.45264,36600000.0
2007-02-05 10:29:00,2.4526,2.45298,2.45258,2.45298,23900000.0
2007-02-05 10:30:00,2.45256,2.4528,2.4525,2.45272,38800000.0
2007-02-05 10:31:00,2.45275,2.45286,2.45257,2.45263,20800000.0
2007-02-05 10:32:00,2.45256,2.45266,2.45231,2.45247,59900000.0
2007-02-05 10:33:00,2.45256,2.45296,2.45256,2.45287,35400000.0
2007-02-05 10:34:00,2.45269,2.45269,2.45239,2.45242,20800000.0
2007-02-05 10:35:00,2.45245,2.45263,2.45233,2.4525,27700000.0
2007-02-05 10:36:00,2.45252,2.45252,2.45224,2.45224,25400000.0
2007-02-05 10:37:00,2.45223,2.45233,2.45206,2.45212,50700000.0
2007-02-05 10:38:00,2.45227,2.45238,2.45214,2.45233,22300000.0
2007-02-05 10:39:00,2.45222,2.45239,2.45216,2.45227,25400000.0
2007-02-05 10:40:00,2.45227,2.45248,2.45209,2.45226,41500000.0
2007-02-05 10:41:00,2.45244,2.45283,2.45244,2.45283,46300000.0
2007-02-05 10:42:00,2.4527,2.45278,2.45266,2.45266,40600000.0
2007-02-05 10:43:00,2.45268,2.45293,2.45268,2.45291,22700000.0
2007-02-05 10:44:00,2.45272,2.45279,2.45257,2.45267,48700000.0
2007-02-05 10:45:00,2.45254,2.45254,2.45225,2.45239,19700000.0
2007-02-05 10:46:00,2.45248,2.45259,2.45223,2.45225,45700000.0
2007-02-05 10:47:00,2.45223,2.45237,2.45223,2.45237,21000000.0
2007-02-05 10:48:00,2.45232,2.45235,2.45215,2.45215,39200000.0
2007-02-05 10:49:00,2.4521,2.4521,2.4519,2.45207,30900000.0
2007-02-05 10:50:00,2.4521,2.45226,2.45198,2.45216,15800000.0
2007-02-05 10:51:00,2.45211,2.45232,2.45207,2.45219,32300000.0
2007-02-05 10:52:00,2.45219,2.45222,2.45205,2.45222,30100000.0
2007-02-05 10:53:00,2.45223,2.45224,2.45192,2.45192,24800000.0
2007-02-05 10:54:00,2.45182,2.45194,2.45171,2.45194,19000000.0
2007-02-05 10:55:00,2.45208,2.45208,2.45178,2.45178,56900000.0
2007-02-05 10:56:00,2.45167,2.45187,2.45152,2.4516,30100000.0
2007-02-05 10:57:00,2.45156,2.45272,2.4515,2.45272,37300000.0
2007-02-05 10:58:00,2.45274,2.45296,2.45271,2.45285,79599999.0
2007-02-05 10:59:00,2.45286,2.45313,2.45285,2.45313,58800001.0
2007-02-05 11:00:00,2.45314,2.4532,2.45282,2.4532,28300000.0
2007-02-05 11:01:00,2.45316,2.45335,2.45316,2.45335,28000000.0
2007-02-05 11:02:00,2.45314,2.45346,2.45314,2.45345,15100000.0
2007-02-05 11:03:00,2.4533,2.4533,2.45322,2.45322,16000000.0
2007-02-05 11:04:00,2.45326,2.45326,2.45288,2.45292,26700000.0
2007-02-05 11:05:00,2.4529,2.45292,2.45253,2.45253,40600000.0
2007-02-05 11:06:00,2.45276,2.45289,2.45257,2.45289,25600000.0
2007-02-05 11:07:00,2.45278,2.4531,2.45278,2.4531,33300000.0
2007-02-05 11:08:00,2.4529,2.45307,2.45266,2.45266,22000000.0
2007-02-05 11:09:00,2.45253,2.45292,2.45253,2.45291,21200000.0
2007-02-05 11:10:00,2.45286,2.45308,2.45286,2.45289,22200000.0
2007-02-05 11:11:00,2.4529,2.45295,2.45285,2.4529,30700000.0
2007-02-05 11:12:00,2.45302,2.45307,2.45251,2.45265,25200000.0
2007-02-05 11:13:00,2.45252,2.45263,2.45246,2.45248,42600000.0
2007-02-05 11:14:00,2.45249,2.45253,2.45212,2.45212,40700000.0
2007-02-05 11:15:00,2.45203,2.45232,2.45203,2.45215,29300000.0
2007-02-05 11:16:00,2.45181,2.45227,2.45175,2.45176,42500000.0
2007-02-05 11:17:00,2.45163,2.45197,2.45163,2.45182,29100000.0
2007-02-05 11:18:00,2.4519,2.45243,2.4519,2.45242,30100000.0
2007-02-05 11:19:00,2.45234,2.45256,2.45215,2.4524,34600000.0
2007-02-05 11:20:00,2.45245,2.45261,2.45236,2.45253,52300000.0
2007-02-05 11:21:00,2.45226,2.45226,2.45201,2.45217,37900000.0
2007-02-05 11:22:00,2.45199,2.45233,2.45198,2.45207,52899999.0
2007-02-05 11:23:00,2.45205,2.45229,2.45193,2.45215,40600000.0
2007-02-05 11:24:00,2.45223,2.45223,2.45196,2.45196,41100000.0
2007-02-05 11:25:00,2.45201,2.45233,2.45195,2.45222,25200000.0
2007-02-05 11:26:00,2.45226,2.45226,2.45202,2.45206,28500000.0
2007-02-05 11:27:00,2.45208,2.4523,2.45208,2.45218,26800000.0
2007-02-05 11:28:00,2.45225,2.4527,2.45225,2.4527,38200000.0
2007-02-05 11:29:00,2.45277,2.45277,2.45248,2.45248,36900000.0
2007-02-05 11:30:00,2.45257,2.45258,2.4512,2.45161,36399999.0
2007-02-05 11:31:00,2.4515,2.45181,2.45146,2.45167,53700000.0
2007-02-05 11:32:00,2.45182,2.4519,2.45164,2.45181,24200000.0
2007-02-05 11:33:00,2.45179,2.45183,2.45154,2.45167,46600000.0
2007-02-05 11:34:00,2.4515,2.45163,2.45119,2.45119,83799998.0
2007-02-05 11:35:00,2.45127,2.45152,2.45127,2.45127,25900000.0
2007-02-05 11:36:00,2.45139,2.45162,2.45121,2.45162,35200000.0
2007-02-05 11:37:00,2.45146,2.45146,2.45104,2.45117,31600000.0
2007-02-05 11:38:00,2.45094,2.45128,2.45094,2.45117,33400000.0
2007-02-05 11:39:00,2.4512,2.45125,2.45064,2.45086,66500000.0
2007-02-05 11:40:00,2.45069,2.45085,2.4504,2.45047,30800000.0
2007-02-05 11:41:00,2.45009,2.45046,2.45009,2.45023,35600000.0
2007-02-05 11:42:00,2.45026,2.45026,2.44979,2.45013,44400000.0
2007-02-05 11:43:00,2.45011,2.45029,2.45005,2.45005,22400000.0
2007-02-05 11:44:00,2.44987,2.45024,2.44984,2.45018,40300000.0
2007-02-05 11:45:00,2.45001,2.45001,2.44883,2.44886,31100000.0
2007-02-05 11:46:00,2.449,2.449,2.44859,2.44859,23200000.0
2007-02-05 11:47:00,2.44855,2.44855,2.44815,2.44819,15700000.0
2007-02-05 11:48:00,2.44786,2.44846,2.44781,2.44846,32300000.0
2007-02-05 11:49:00,2.44857,2.44857,2.44831,2.44831,25200000.0
2007-02-05 11:50:00,2.44823,2.44831,2.448,2.448,25900000.0
2007-02-05 11:51:00,2.44812,2.44812,2.44774,2.44774,34100000.0
2007-02-05 11:52:00,2.44779,2.44779,2.44704,2.44722,33000000.0
2007-02-05 11:53:00,2.44713,2.44749,2.44705,2.44746,37500000.0
2007-02-05 11:54:00,2.44747,2.44804,2.44738,2.44804,53100000.0
2007-02-05 11:55:00,2.4481,2.4481,2.44778,2.44798,54300001.0
2007-02-05 11:56:00,2.44806,2.44831,2.44791,2.44831,39500000.0
2007-02-05 11:57:00,2.44829,2.44829,2.44807,2.44814,49800000.0
2007-02-05 11:58:00,2.44806,2.44806,2.44779,2.44784,25700000.0
2007-02-05 11:59:00,2.44786,2.44806,2.44777,2.448,32300000.0
2007-02-05 12:00:00,2.44802,2.44811,2.44773,2.44773,25200000.0
2007-02-05 12:01:00,2.44776,2.44801,2.44771,2.44779,38900000.0
2007-02-05 12:02:00,2.44769,2.44788,2.44768,2.44771,32600000.0
2007-02-05 12:03:00,2.4478,2.44796,2.44779,2.44789,45600000.0
2007-02-05 12:04:00,2.44775,2.44801,2.44775,2.44801,33900000.0
2007-02-05 12:05:00,2.44817,2.44817,2.448,2.44806,46600000.0
2007-02-05 12:06:00,2.44829,2.44832,2.448,2.44806,16300000.0
2007-02-05 12:07:00,2.448,2.44813,2.44788,2.44788,50700000.0
2007-02-05 12:08:00,2.44794,2.44816,2.44773,2.44773,24200000.0
2007-02-05 12:09:00,2.44802,2.44821,2.44779,2.44791,21000000.0
2007-02-05 12:10:00,2.44797,2.44799,2.44782,2.44787,30800000.0
2007-02-05 12:11:00,2.44808,2.44825,2.44808,2.44814,24800000.0
2007-02-05 12:12:00,2.44815,2.44828,2.44802,2.44815,27800000.0
2007-02-05 12:13:00,2.44805,2.4482,2.44754,2.44754,21300000.0
2007-02-05 12:14:00,2.44743,2.44758,2.4473,2.44731,46700000.0
2007-02-05 12:15:00,2.44721,2.44732,2.44694,2.44711,29400000.0
2007-02-05 12:16:00,2.44701,2.44709,2.44686,2.44689,57500000.0
2007-02-05 12:17:00,2.44703,2.4472,2.44703,2.44706,37200000.0
2007-02-05 12:18:00,2.44719,2.4472,2.4466,2.44665,27200000.0
2007-02-05 12:19:00,2.44666,2.44707,2.44666,2.44692,42800000.0
2007-02-05 12:20:00,2.44692,2.44727,2.44692,2.44723,51300000.0
2007-02-05 12:21:00,2.44732,2.44759,2.44732,2.44734,37500000.0
2007-02-05 12:22:00,2.44739,2.44743,2.44728,2.44743,27800000.0
2007-02-05 12:23:00,2.44752,2.44756,2.44725,2.44733,43800000.0
2007-02-05 12:24:00,2.44719,2.44719,2.44687,2.44687,21200000.0
2007-02-05 12:25:00,2.44696,2.44696,2.44668,2.44668,36400000.0
2007-02-05 12:26:00,2.44668,2.44687,2.44668,2.44679,19200000.0
2007-02-05 12:27:00,2.44688,2.44727,2.44688,2.44709,40100000.0
2007-02-05 12:28:00,2.44708,2.4472,2.44699,2.4472,24300000.0
2007-02-05 12:29:00,2.44737,2.44739,2.44703,2.4472,53500000.0
2007-02-05 12:30:00,2.44728,2.44739,2.44708,2.44739,38200000.0
2007-02-05 12:31:00,2.44739,2.44739,2.44708,2.44708,43600000.0
2007-02-05 12:32:00,2.44711,2.44742,2.44711,2.44742,36800000.0
2007-02-05 12:33:00,2.44731,2.4475,2.44711,2.4475,27900000.0
2007-02-05 12:34:00,2.4476,2.44778,2.44747,2.44778,23600000.0
2007-02-05 12:35:00,2.44774,2.44788,2.44765,2.44765,26400000.0
2007-02-05 12:36:00,2.4476,2.44771,2.44735,2.44735,13100000.0
2007-02-05 12:37:00,2.44741,2.44759,2.44733,2.44759,20000000.0
2007-02-05 12:38:00,2.44755,2.44778,2.44755,2.4476,38500000.0
2007-02-05 12:39:00,2.44757,2.4476,2.4474,2.44745,42700000.0
2007-02-05 12:40:00,2.4475,2.44783,2.44749,2.4477,55100000.0
2007-02-05 12:41:00,2.44761,2.44782,2.44746,2.44777,45000000.0
2007-02-05 12:42:00,2.44772,2.44781,2.4476,2.44772,56400000.0
2007-02-05 12:43:00,2.44775,2.44802,2.4477,2.44789,25700000.0
2007-02-05 12:44:00,2.44802,2.44805,2.4477,2.4477,24700000.0
2007-02-05 12:45:00,2.44793,2.44888,2.44793,2.44888,45600000.0
2007-02-05 12:46:00,2.4489,2.44916,2.44866,2.44868,26100000.0
2007-02-05 12:47:00,2.44867,2.44883,2.44852,2.44852,28700000.0
2007-02-05 12:48:00,2.4484,2.4484,2.44801,2.44817,41600000.0
2007-02-05 12:49:00,2.44833,2.44836,2.44824,2.44833,23300000.0
2007-02-05 12:50:00,2.44845,2.44874,2.44844,2.44873,31400000.0
2007-02-05 12:51:00,2.4487,2.44891,2.44848,2.44848,26200000.0
2007-02-05 12:52:00,2.44868,2.44877,2.44853,2.44853,14800000.0
2007-02-05 12:53:00,2.44867,2.44884,2.44847,2.44876,46800000.0
2007-02-05 12:54:00,2.44865,2.44871,2.44863,2.44865,29900000.0
2007-02-05 12:55:00,2.44853,2.44883,2.44844,2.4488,31900000.0
2007-02-05 12:56:00,2.44876,2.44894,2.44855,2.44855,21000000.0
2007-02-05 12:57:00,2.44859,2.44883,2.44857,2.44863,34000000.0
2007-02-05 12:58:00,2.44858,2.44858,2.44814,2.44816,16600000.0
2007-02-05 12:59:00,2.44815,2.44815,2.44721,2.44749,49800000.0
2007-02-05 13:00:00,2.4473,2.44751,2.44718,2.44718,39500000.0
2007-02-05 13:01:00,2.4471,2.44722,2.447,2.44713,48400000.0
2007-02-05 13:02:00,2.44737,2.44763,2.44711,2.44758,49100000.0
2007-02-05 13:03:00,2.44753,2.44786,2.44753,2.44754,36200000.0
2007-02-05 13:04:00,2.4475,2.44762,2.44733,2.44762,29600000.0
2007-02-05 13:05:00,2.44783,2.44783,2.4475,2.4478,52200000.0
2007-02-05 13:06:00,2.44806,2.44809,2.44762,2.44776,46000000.0
2007-02-05 13:07:00,2.4478,2.44781,2.44767,2.44773,40400000.0
2007-02-05 13:08:00,2.44777,2.44777,2.44748,2.4475,21600000.0
2007-02-05 13:09:00,2.44743,2.44781,2.4474,2.44781,30100000.0
2007-02-05 13:10:00,2.4476,2.4476,2.44725,2.44736,24900000.0
2007-02-05 13:11:00,2.44742,2.44757,2.44731,2.44738,48800000.0
2007-02-05 13:12:00,2.44737,2.44754,2.44737,2.44738,27300000.0
2007-02-05 13:13:00,2.44741,2.4478,2.44741,2.44765,42300000.0
2007-02-05 13:14:00,2.44761,2.44799,2.44761,2.44799,29800000.0
2007-02-05 13:15:00,2.44796,2.44833,2.44775,2.44833,63200001.0
2007-02-05 13:16:00,2.44817,2.44834,2.4481,2.4481,28300000.0
2007-02-05 13:17:00,2.44816,2.44862,2.44816,2.44849,22200000.0
2007-02-05 13:18:00,2.44854,2.44869,2.44843,2.44843,41500000.0
2007-02-05 13:19:00,2.44855,2.44916,2.44846,2.44916,15800000.0
2007-02-05 13:20:00,2.4493,2.44952,2.44919,2.4493,28900000.0
2007-02-05 13:21:00,2.44924,2.44925,2.449,2.44905,34000000.0
2007-02-05 13:22:00,2.44897,2.44938,2.44897,2.44938,29600000.0
2007-02-05 13:23:00,2.44939,2.44944,2.44931,2.44931,23900000.0
2007-02-05 13:24:00,2.44919,2.44934,2.44913,2.44913,35900000.0
2007-02-05 13:25:00,2.44897,2.44897,2.44841,2.44864,31000000.0
2007-02-05 13:26:00,2.44862,2.44868,2.44842,2.44865,23800000.0
2007-02-05 13:27:00,2.44861,2.44905,2.44861,2.44905,57500000.0
2007-02-05 13:28:00,2.44894,2.44894,2.44855,2.44855,35200000.0
2007-02-05 13:29:00,2.44857,2.44873,2.44857,2.44873,28900000.0
2007-02-05 13:30:00,2.44878,2.44884,2.44863,2.44863,12800000.0
2007-02-05 13:31:00,2.44877,2.44893,2.44869,2.44892,54000000.0
2007-02-05 13:32:00,2.44888,2.44911,2.44885,2.44899,46600000.0
2007-02-05 13:33:00,2.44896,2.4491,2.44879,2.44879,28400000.0
2007-02-05 13:34:00,2.44876,2.44895,2.44845,2.44852,31900000.0
2007-02-05 13:35:00,2.44861,2.44861,2.44835,2.44853,41400000.0
2007-02-05 13:36:00,2.44854,2.44857,2.44815,2.44837,53600000.0
2007-02-05 13:37:00,2.44819,2.44831,2.44803,2.44807,38400000.0
2007-02-05 13:38:00,2.44831,2.44831,2.44806,2.44825,38000000.0
2007-02-05 13:39:00,2.44825,2.44831,2.44792,2.44792,63000000.0
2007-02-05 13:40:00,2.4478,2.4478,2.44753,2.44759,36300000.0
2007-02-05 13:41:00,2.44783,2.44793,2.44783,2.44788,36300000.0
2007-02-05 13:42:00,2.44807,2.4483,2.44802,2.4483,34300000.0
2007-02-05 13:43:00,2.44817,2.44833,2.44801,2.44801,34900000.0
2007-02-05 13:44:00,2.44815,2.44816,2.4478,2.44782,29300000.0
2007-02-05 13:45:00,2.44785,2.44787,2.44766,2.44778,20800000.0
2007-02-05 13:46:00,2.44785,2.4479,2.44771,2.4479,48500000.0
2007-02-05 13:47:00,2.44778,2.44778,2.44739,2.44739,36200000.0
2007-02-05 13:48:00,2.44742,2.44768,2.44742,2.44744,30800000.0
2007-02-05 13:49:00,2.44758,2.44771,2.4475,2.4476,12600000.0
2007-02-05 13:50:00,2.44763,2.44772,2.44748,2.44752,26700000.0
2007-02-05 13:51:00,2.44746,2.44749,2.44734,2.44734,36600000.0
2007-02-05 13:52:00,2.44752,2.44752,2.44728,2.44739,56800000.0
2007-02-05 13:53:00,2.44732,2.44742,2.44707,2.44707,42600000.0
2007-02-05 13:54:00,2.44694,2.44716,2.44694,2.44716,26100000.0
2007-02-05 13:55:00,2.44711,2.44714,2.44711,2.44714,7200000.0
2007-02-05 13:56:00,2.44724,2.44734,2.44724,2.44734,27300000.0
2007-02-05 13:57:00,2.44726,2.44742,2.44718,2.44735,55100000.0
2007-02-05 13:58:00,2.44715,2.44729,2.4468,2.44729,52700000.0
2007-02-05 13:59:00,2.44732,2.44737,2.447,2.447,32100000.0
2007-02-05 14:00:00,2.44696,2.44706,2.44691,2.44703,24800000.0
2007-02-05 14:01:00,2.44703,2.44723,2.447,2.44706,45200000.0
2007-02-05 14:02:00,2.44684,2.44718,2.44684,2.44702,34100000.0
2007-02-05 14:03:00,2.44709,2.44713,2.44693,2.44713,26600000.0
2007-02-05 14:04:00,2.44711,2.44711,2.44693,2.447,25600000.0
2007-02-05 14:05:00,2.44701,2.44721,2.44685,2.44689,39500000.0
2007-02-05 14:06:00,2.44698,2.44706,2.44654,2.44654,27600000.0
2007-02-05 14:07:00,2.44657,2.44687,2.44657,2.44666,28600000.0
2007-02-05 14:08:00,2.44679,2.44701,2.44675,2.44685,36600000.0
2007-02-05 14:09:00,2.44708,2.4472,2.447,2.44708,19600000.0
2007-02-05 14:10:00,2.44714,2.44744,2.44707,2.44724,47300000.0
2007-02-05 14:11:00,2.44726,2.44737,2.44709,2.44709,52200000.0
2007-02-05 14:12:00,2.44733,2.44743,2.44704,2.44708,41800000.0
2007-02-05 14:13:00,2.44701,2.44701,2.44676,2.44676,24100000.0
2007-02-05 14:14:00,2.44683,2.44725,2.44683,2.44725,29000000.0
2007-02-05 14:15:00,2.44719,2.44755,2.44713,2.44755,48300000.0
2007-02-05 14:16:00,2.44761,2.44779,2.44752,2.44776,37300000.0
2007-02-05 14:17:00,2.44751,2.44776,2.44741,2.44743,36000000.0
2007-02-05 14:18:00,2.44735,2.44735,2.44706,2.44724,19000000.0
2007-02-05 14:19:00,2.44725,2.44748,2.44686,2.44705,56000000.0
2007-02-05 14:20:00,2.44698,2.44704,2.44672,2.4469,41900000.0
2007-02-05 14:21:00,2.44671,2.44698,2.44666,2.44683,41200000.0
2007-02-05 14:22:00,2.44702,2.44738,2.44702,2.44729,27200000.0
2007-02-05 14:23:00,2.44726,2.44755,2.44726,2.44745,21500000.0
2007-02-05 14:24:00,2.44738,2.4477,2.44728,2.4477,27800000.0
2007-02-05 14:25:00,2.44772,2.448,2.44772,2.448,19000000.0
2007-02-05 14:26:00,2.44792,2.44814,2.44792,2.44813,59700000.0
2007-02-05 14:27:00,2.44824,2.44857,2.44824,2.44857,32800000.0
2007-02-05 14:28:00,2.44836,2.44847,2.44825,2.44832,47500000.0
2007-02-05 14:29:00,2.44825,2.44825,2.44794,2.44794,12300000.0
2007-02-05 14:30:00,2.44801,2.44806,2.4478,2.448,55900000.0
2007-02-05 14:31:00,2.44822,2.44845,2.44822,2.44837,32200000.0
2007-02-05 14:32:00,2.44837,2.44867,2.44837,2.44866,21500000.0
2007-02-05 14:33:00,2.44859,2.44859,2.44831,2.44835,11000000.0
2007-02-05 14:34:00,2.44827,2.44867,2.44827,2.44867,31000000.0
2007-02-05 14:35:00,2.44839,2.44877,2.44839,2.44863,20700000.0
2007-02-05 14:36:00,2.44858,2.44878,2.44858,2.44863,22000000.0
2007-02-05 14:37:00,2.4486,2.44861,2.44849,2.44852,29300000.0
2007-02-05 14:38:00,2.44849,2.44849,2.44781,2.44798,23100000.0
2007-02-05 14:39:00,2.44806,2.44822,2.44796,2.44796,20800000.0
2007-02-05 14:40:00,2.44803,2.44818,2.44792,2.44803,39600000.0
2007-02-05 14:41:00,2.44783,2.44812,2.44781,2.44783,24400000.0
2007-02-05 14:42:00,2.44793,2.448,2.44773,2.4478,56500000.0
2007-02-05 14:43:00,2.44778,2.44787,2.44747,2.44787,44300000.0
2007-02-05 14:44:00,2.44789,2.44789,2.44762,2.44765,28100000.0
2007-02-05 14:45:00,2.44755,2.44779,2.44742,2.44742,55500000.0
2007-02-05 14:46:00,2.44742,2.44749,2.44691,2.44691,41000000.0
2007-02-05 14:47:00,2.44702,2.44744,2.44702,2.44719,32400000.0
2007-02-05 14:48:00,2.44718,2.44728,2.44713,2.44713,19400000.0
2007-02-05 14:49:00,2.44725,2.44729,2.44713,2.44719,19200000.0
2007-02-05 14:50:00,2.4472,2.44745,2.44716,2.44731,49400000.0
2007-02-05 14:51:00,2.44717,2.44756,2.44712,2.44753,43400001.0
2007-02-05 14:52:00,2.44786,2.44848,2.44786,2.44848,52200000.0
2007-02-05 14:53:00,2.44847,2.44857,2.44828,2.44847,52500000.0
2007-02-05 14:54:00,2.44833,2.44856,2.44826,2.44845,37000000.0
2007-02-05 14:55:00,2.44859,2.44881,2.44857,2.44857,37400000.0
2007-02-05 14:56:00,2.44864,2.44911,2.44864,2.44904,21800000.0
2007-02-05 14:57:00,2.44888,2.44916,2.44888,2.44908,44800000.0
2007-02-05 14:58:00,2.44911,2.44943,2.44899,2.44928,44900000.0
2007-02-05 14:59:00,2.44934,2.44945,2.44923,2.44923,32600000.0
2007-02-05 15:00:00,2.44905,2.44905,2.4485,2.4485,32900000.0
2007-02-05 15:01:00,2.44837,2.44837,2.44809,2.44809,28700000.0
2007-02-05 15:02:00,2.44818,2.44822,2.44793,2.448,39600000.0
2007-02-05 15:03:00,2.44804,2.44804,2.44751,2.44751,34600000.0
2007-02-05 15:04:00,2.44742,2.44758,2.44721,2.44745,58200000.0
2007-02-05 15:05:00,2.44752,2.44765,2.4473,2.44747,36400000.0
2007-02-05 15:06:00,2.44727,2.44745,2.44722,2.44723,32300000.0
2007-02-05 15:07:00,2.44724,2.44724,2.4469,2.44692,32600000.0
2007-02-05 15:08:00,2.44692,2.44692,2.44681,2.44681,34800000.0
2007-02-05 15:09:00,2.4469,2.44727,2.44686,2.44722,27000000.0
2007-02-05 15:10:00,2.44723,2.44742,2.44708,2.44742,28400000.0
2007-02-05 15:11:00,2.44744,2.44745,2.44733,2.44733,25800000.0
2007-02-05 15:12:00,2.44721,2.44721,2.44697,2.447,33600000.0
2007-02-05 15:13:00,2.4472,2.44726,2.447,2.447,30500000.0
2007-02-05 15:14:00,2.4471,2.44716,2.44672,2.44682,40200000.0
2007-02-05 15:15:00,2.44681,2.44681,2.4463,2.44638,26000000.0
2007-02-05 15:16:00,2.44644,2.44646,2.44623,2.44623,56800000.0
2007-02-05 15:17:00,2.44617,2.44644,2.44617,2.44632,45900000.0
2007-02-05 15:18:00,2.44618,2.44618,2.44591,2.44612,25900000.0
2007-02-05 15:19:00,2.44602,2.4463,2.44602,2.44603,38200000.0
2007-02-05 15:20:00,2.44594,2.446,2.44512,2.44514,32300000.0
2007-02-05 15:21:00,2.44516,2.44516,2.44482,2.44482,30400000.0
2007-02-05 15:22:00,2.44468,2.44491,2.44436,2.44456,42899999.0
2007-02-05 15:23:00,2.44428,2.44428,2.44371,2.44371,32300000.0
2007-02-05 15:24:00,2.44386,2.44418,2.4437,2.44382,27100000.0
2007-02-05 15:25:00,2.44371,2.44405,2.44371,2.44402,23800000.0
2007-02-05 15:26:00,2.44408,2.44429,2.44402,2.44414,39800000.0
2007-02-05 15:27:00,2.44414,2.44451,2.44414,2.44451,20700000.0
2007-02-05 15:28:00,2.44444,2.44449,2.44416,2.44437,28600000.0
2007-02-05 15:29:00,2.44453,2.44465,2.44438,2.44461,51100000.0
2007-02-05 15:30:00,2.44461,2.44477,2.44461,2.44475,46300000.0
2007-02-05 15:31:00,2.44485,2.44491,2.44482,2.44482,31900000.0
2007-02-05 15:32:00,2.44485,2.44485,2.44453,2.44476,26200000.0
2007-02-05 15:33:00,2.44472,2.4452,2.44472,2.4452,24600000.0
2007-02-05 15:34:00,2.44549,2.44571,2.44531,2.44535,61000000.0
2007-02-05 15:35:00,2.44534,2.44568,2.44527,2.44555,36800000.0
2007-02-05 15:36:00,2.44544,2.44575,2.44533,2.44533,32200000.0
2007-02-05 15:37:00,2.44536,2.44541,2.44509,2.44532,21000000.0
2007-02-05 15:38:00,2.44545,2.44571,2.44539,2.44539,34000000.0
2007-02-05 15:39:00,2.44554,2.44561,2.44527,2.44532,31800000.0
2007-02-05 15:40:00,2.44556,2.44566,2.44543,2.44563,28000000.0
2007-02-05 15:41:00,2.44555,2.44589,2.44555,2.44587,34600000.0
2007-02-05 15:42:00,2.44581,2.44581,2.44539,2.44539,19200000.0
2007-02-05 15:43:00,2.44524,2.4454,2.44518,2.4454,40200000.0
2007-02-05 15:44:00,2.4453,2.44548,2.4451,2.4451,37000000.0
2007-02-05 15:45:00,2.44508,2.44508,2.4444,2.4444,60000000.0
2007-02-05 15:46:00,2.4445,2.4448,2.44445,2.44445,30700000.0
2007-02-05 15:47:00,2.44434,2.44452,2.44429,2.44429,31100000.0
2007-02-05 15:48:00,2.44439,2.44452,2.44436,2.44443,50400000.0
2007-02-05 15:49:00,2.4448,2.44496,2.44474,2.44485,56200000.0
2007-02-05 15:50:00,2.44472,2.44489,2.44465,2.44474,33300000.0
2007-02-05 15:51:00,2.44471,2.44477,2.44399,2.44399,28000000.0
2007-02-05 15:52:00,2.44398,2.44422,2.44388,2.4442,31700000.0
2007-02-05 15:53:00,2.44417,2.44447,2.44412,2.44436,22900000.0
2007-02-05 15:54:00,2.44453,2.44472,2.44443,2.44456,37300000.0
2007-02-05 15:55:00,2.4446,2.44461,2.44442,2.4446,48600000.0
2007-02-05 15:56:00,2.44456,2.44475,2.4442,2.4442,17000000.0
2007-02-05 15:57:00,2.4442,2.4442,2.44317,2.44317,50600000.0
2007-02-05 15:58:00,2.44307,2.4435,2.44302,2.4435,23900000.0
2007-02-05 15:59:00,2.44338,2.44338,2.44305,2.44313,31800000.0
2007-02-05 16:00:00,2.4431,2.4432,2.44308,2.4432,29200000.0
2007-02-05 16:01:00,2.44334,2.4437,2.44334,2.4437,12000000.0
2007-02-05 16:02:00,2.4436,2.4436,2.44321,2.44326,13800000.0
2007-02-05 16:03:00,2.44341,2.44368,2.44341,2.44364,25800000.0
2007-02-05 16:04:00,2.44355,2.44378,2.44355,2.44378,29600000.0
2007-02-05 16:05:00,2.44376,2.44409,2.44376,2.44409,20300000.0
2007-02-05 16:06:00,2.44403,2.44423,2.44377,2.44377,26400000.0
2007-02-05 16:07:00,2.44381,2.44401,2.44344,2.44344,14400000.0
2007-02-05 16:08:00,2.44333,2.4437,2.44333,2.44352,40900000.0
2007-02-05 16:09:00,2.44354,2.44364,2.44343,2.44364,11700000.0
2007-02-05 16:10:00,2.44366,2.44381,2.44361,2.44375,25600000.0
2007-02-05 16:11:00,2.44373,2.44373,2.44324,2.44342,31900000.0
2007-02-05 16:12:00,2.44369,2.44392,2.44369,2.44384,53400000.0
2007-02-05 16:13:00,2.44388,2.44454,2.44388,2.44447,26200000.0
2007-02-05 16:14:00,2.44462,2.44464,2.44431,2.44443,35200000.0
2007-02-05 16:15:00,2.4443,2.4443,2.44389,2.44389,29500000.0
2007-02-05 16:16:00,2.44387,2.44391,2.44371,2.44389,38400000.0
2007-02-05 16:17:00,2.44383,2.44423,2.44383,2.44419,31600000.0
2007-02-05 16:18:00,2.44409,2.44424,2.44404,2.44412,30000000.0
2007-02-05 16:19:00,2.44415,2.44425,2.44403,2.44412,37900000.0
2007-02-05 16:20:00,2.44407,2.44407,2.44374,2.44385,35600000.0
2007-02-05 16:21:00,2.44406,2.44439,2.44406,2.44406,22200000.0
2007-02-05 16:22:00,2.44429,2.44463,2.44429,2.44453,36000000.0
2007-02-05 16:23:00,2.44455,2.4449,2.44455,2.44485,31900000.0
2007-02-05 16:24:00,2.44487,2.44487,2.44435,2.44435,46900000.0
2007-02-05 16:25:00,2.44425,2.4445,2.44425,2.4445,55800000.0
2007-02-05 16:26:00,2.44432,2.44432,2.44399,2.44408,37300000.0
2007-02-05 16:27:00,2.444,2.444,2.4438,2.44385,27000000.0
2007-02-05 16:28:00,2.44388,2.44388,2.44352,2.44366,46900000.0
2007-02-05 16:29:00,2.44344,2.44367,2.44344,2.44367,25100000.0
2007-02-05 16:30:00,2.44365,2.44398,2.44365,2.4439,40600000.0
2007-02-05 16:31:00,2.44384,2.44411,2.44383,2.44391,32100000.0
2007-02-05 16:32:00,2.44386,2.44397,2.44371,2.4439,42500000.0
2007-02-05 16:33:00,2.44405,2.4443,2.44405,2.44405,18500000.0
2007-02-05 16:34:00,2.44387,2.44404,2.44377,2.44377,25100000.0
2007-02-05 16:35:00,2.4437,2.44386,2.44366,2.44386,43000000.0
2007-02-05 16:36:00,2.44369,2.4438,2.44357,2.44361,49600000.0
2007-02-05 16:37:00,2.44384,2.44395,2.44378,2.44378,36200000.0
2007-02-05 16:38:00,2.44369,2.444,2.44369,2.44381,27500000.0
2007-02-05 16:39:00,2.44388,2.44395,2.4438,2.44383,58400000.0
2007-02-05 16:40:00,2.44382,2.44399,2.44365,2.44399,26100000.0
2007-02-05 16:41:00,2.44404,2.44404,2.44375,2.44396,45000000.0
2007-02-05 16:42:00,2.44392,2.44392,2.44356,2.44356,20700000.0
2007-02-05 16:43:00,2.44372,2.44395,2.44371,2.44382,22900000.0
2007-02-05 16:44:00,2.44364,2.4439,2.44364,2.44371,55300000.0
2007-02-05 16:45:00,2.4437,2.44395,2.44367,2.44395,50899999.0
2007-02-05 16:46:00,2.44383,2.44383,2.44348,2.44365,35800000.0
2007-02-05 16:47:00,2.44358,2.44358,2.44332,2.44345,35000000.0
2007-02-05 16:48:00,2.44332,2.44353,2.44332,2.44342,24500000.0
2007-02-05 16:49:00,2.44351,2.44374,2.44338,2.44365,37300000.0
2007-02-05 16:50:00,2.44372,2.44378,2.44361,2.44369,43600000.0
2007-02-05 16:51:00,2.44351,2.44376,2.44332,2.44335,43900000.0
2007-02-05 16:52:00,2.44295,2.44295,2.44237,2.44279,13300000.0
2007-02-05 16:53:00,2.44286,2.44313,2.44275,2.44301,36000000.0
2007-02-05 16:54:00,2.44299,2.44319,2.44277,2.44284,47400000.0
2007-02-05 16:55:00,2.44274,2.4432,2.44274,2.4432,26200000.0
2007-02-05 16:56:00,2.44334,2.44334,2.44313,2.4433,22400000.0
2007-02-05 16:57:00,2.44332,2.44337,2.44302,2.44323,25800000.0
2007-02-05 16:58:00,2.44319,2.44327,2.44284,2.44284,37100000.0
2007-02-05 16:59:00,2.44251,2.44266,2.4423,2.44234,37299999.0
2007-02-05 17:00:00,2.44232,2.44257,2.44209,2.44252,54600000.0
2007-02-05 17:01:00,2.44283,2.44303,2.4427,2.44292,26200000.0
2007-02-05 17:02:00,2.44279,2.4429,2.44266,2.44277,21000000.0
2007-02-05 17:03:00,2.44273,2.44325,2.44259,2.44325,43600000.0
2007-02-05 17:04:00,2.44352,2.44372,2.44352,2.4436,22900000.0
2007-02-05 17:05:00,2.4435,2.4436,2.44323,2.44323,23500000.0
2007-02-05 17:06:00,2.44341,2.44351,2.44315,2.44347,31400000.0
2007-02-05 17:07:00,2.44359,2.44368,2.44332,2.4435,33100000.0
2007-02-05 17:08:00,2.44359,2.44386,2.44344,2.44344,30400000.0
2007-02-05 17:09:00,2.44356,2.44377,2.44346,2.44366,33400000.0
2007-02-05 17:10:00,2.44384,2.44429,2.44384,2.44412,55699999.0
2007-02-05 17:11:00,2.44406,2.44414,2.4437,2.44383,26700000.0
2007-02-05 17:12:00,2.44387,2.44408,2.44371,2.44408,57499999.0
2007-02-05 17:13:00,2.44401,2.44401,2.44368,2.44379,33000000.0
2007-02-05 17:14:00,2.44362,2.44362,2.44334,2.44349,27500000.0
2007-02-05 17:15:00,2.44338,2.44338,2.44309,2.44309,41200000.0
2007-02-05 17:16:00,2.44284,2.4429,2.44247,2.44247,44400000.0
2007-02-05 17:17:00,2.4426,2.44325,2.4426,2.44318,27300000.0
2007-02-05 17:18:00,2.44331,2.44331,2.44302,2.44322,57100000.0
2007-02-05 17:19:00,2.44331,2.44331,2.4431,2.4431,22900000.0
2007-02-05 17:20:00,2.44318,2.44389,2.44318,2.44389,40900000.0
2007-02-05 17:21:00,2.44401,2.44427,2.44391,2.44412,58700000.0
2007-02-05 17:22:00,2.44414,2.44451,2.44391,2.44433,55200000.0
2007-02-05 17:23:00,2.44433,2.44433,2.44403,2.4441,37400000.0
2007-02-05 17:24:00,2.44403,2.44435,2.44403,2.44435,38200000.0
2007-02-05 17:25:00,2.44434,2.44452,2.44417,2.44428,43000000.0
2007-02-05 17:26:00,2.44418,2.44446,2.44418,2.44423,24400000.0
2007-02-05 17:27:00,2.44439,2.44439,2.44416,2.4442,45799999.0
2007-02-05 17:28:00,2.44413,2.44424,2.44399,2.44416,32000000.0
2007-02-05 17:29:00,2.44424,2.44435,2.44409,2.44418,33100000.0
2007-02-05 17:30:00,2.44429,2.44444,2.4442,2.44423,68200000.0
2007-02-05 17:31:00,2.44438,2.44454,2.44421,2.44428,42900000.0
2007-02-05 17:32:00,2.44428,2.44451,2.44426,2.44451,20000000.0
2007-02-05 17:33:00,2.44448,2.44488,2.44448,2.44477,51700000.0
2007-02-05 17:34:00,2.44466,2.44492,2.44466,2.44472,32700000.0
2007-02-05 17:35:00,2.44488,2.44505,2.44488,2.44499,27500000.0
2007-02-05 17:36:00,2.44486,2.445,2.44478,2.44495,30400000.0
2007-02-05 17:37:00,2.44483,2.44499,2.44483,2.44496,28400000.0
2007-02-05 17:38:00,2.4453,2.44561,2.4453,2.44547,35200000.0
2007-02-05 17:39:00,2.44554,2.44564,2.44537,2.44537,31700000.0
2007-02-05 17:40:00,2.44535,2.44538,2.44511,2.4452,19200000.0
2007-02-05 17:41:00,2.44515,2.44522,2.445,2.44518,32100000.0
2007-02-05 17:42:00,2.44522,2.44548,2.44522,2.44537,29100000.0
2007-02-05 17:43:00,2.44544,2.44547,2.44526,2.4453,34000000.0
2007-02-05 17:44:00,2.44522,2.44524,2.44497,2.44508,34800000.0
2007-02-05 17:45:00,2.44508,2.44544,2.44508,2.44535,22000000.0
2007-02-05 17:46:00,2.4452,2.44581,2.4452,2.44548,39200000.0
2007-02-05 17:47:00,2.44554,2.44572,2.44541,2.44552,41100000.0
2007-02-05 17:48:00,2.4453,2.44541,2.44518,2.44526,52800000.0
2007-02-05 17:49:00,2.4457,2.44673,2.4457,2.44652,23500000.0
2007-02-05 17:50:00,2.44652,2.44672,2.44631,2.44641,46700000.0
2007-02-05 17:51:00,2.44631,2.44631,2.44594,2.44599,35200000.0
2007-02-05 17:52:00,2.44598,2.44631,2.44592,2.44594,45000000.0
2007-02-05 17:53:00,2.44603,2.4463,2.44603,2.44626,28500000.0
2007-02-05 17:54:00,2.44633,2.4464,2.44616,2.44618,39900000.0
2007-02-05 17:55:00,2.44618,2.44639,2.44606,2.44639,47200000.0
2007-02-05 17:56:00,2.44636,2.44636,2.44596,2.44605,35700000.0
2007-02-05 17:57:00,2.44626,2.44639,2.44614,2.44635,29000000.0
2007-02-05 17:58:00,2.44658,2.44664,2.44651,2.44651,29600000.0
2007-02-05 17:59:00,2.44639,2.44655,2.44635,2.44635,44600000.0
2007-02-05 18:00:00,2.44632,2.44632,2.44611,2.44611,24400000.0
2007-02-05 18:01:00,2.44615,2.4463,2.44559,2.44559,358199999.0
2007-02-05 18:02:00,2.4458,2.44603,2.44532,2.44564,332300000.0
2007-02-05 18:03:00,2.44578,2.44627,2.44571,2.44595,476900000.0
2007-02-05 18:04:00,2.44586,2.44616,2.44577,2.44594,323100000.0
2007-02-05 18:05:00,2.44615,2.4463,2.44597,2.44597,201800000.0
2007-02-05 18:06:00,2.44591,2.44598,2.4456,2.44576,413600001.0
2007-02-05 18:07:00,2.44573,2.44602,2.44555,2.44602,445100000.0
2007-02-05 18:08:00,2.44612,2.44656,2.44606,2.44607,476300000.0
2007-02-05 18:09:00,2.44611,2.44648,2.44605,2.44636,254900000.0
2007-02-05 18:10:00,2.44635,2.44669,2.44624,2.44625,322400000.0
2007-02-05 18:11:00,2.4462,2.44631,2.44599,2.44631,231700000.0
2007-02-05 18:12:00,2.44632,2.44672,2.44625,2.44659,172800000.0
2007-02-05 18:13:00,2.4464,2.44649,2.44621,2.44629,130900000.0
2007-02-05 18:14:00,2.44651,2.44656,2.44621,2.44633,327800000.0
2007-02-05 18:15:00,2.44642,2.44685,2.44642,2.4466,341900000.0
2007-02-05 18:16:00,2.4469,2.4472,2.44686,2.44688,330400000.0
2007-02-05 18:17:00,2.44683,2.44683,2.44626,2.44626,203000000.0
2007-02-05 18:18:00,2.44645,2.44657,2.44623,2.44633,161600000.0
2007-02-05 18:19:00,2.44645,2.44701,2.44645,2.44699,264600001.0
2007-02-05 18:20:00,2.44705,2.44709,2.44668,2.44685,165000000.0
2007-02-05 18:21:00,2.44685,2.44707,2.44673,2.44691,215700000.0
2007-02-05 18:22:00,2.44694,2.44708,2.44684,2.44707,242500000.0
2007-02-05 18:23:00,2.44704,2.44733,2.44692,2.44726,315900000.0
2007-02-05 18:24:00,2.4473,2.4474,2.44717,2.44738,356300000.0
2007-02-05 18:25:00,2.44743,2.44766,2.44721,2.44748,303200000.0
2007-02-05 18:26:00,2.44752,2.4478,2.44741,2.44755,350000001.0
2007-02-05 18:27:00,2.44755,2.44778,2.44733,2.44755,283000000.0
2007-02-05 18:28:00,2.44751,2.44759,2.4472,2.44724,194500001.0
2007-02-05 18:29:00,2.44729,2.44746,2.44705,2.4471,204300000.0
2007-02-05 18:30:00,2.44709,2.44743,2.44699,2.44721,273200000.0
2007-02-05 18:31:00,2.44723,2.44734,2.44711,2.44717,204300001.0
2007-02-05 18:32:00,2.44719,2.44729,2.44689,2.44706,156400000.0
2007-02-05 18:33:00,2.44714,2.44726,2.44698,2.4471,321800000.0
2007-02-05 18:34:00,2.44715,2.44728,2.44693,2.44705,399200000.0
2007-02-05 18:35:00,2.44719,2.44719,2.44663,2.44683,127500000.0
2007-02-05 18:36:00,2.44682,2.44704,2.44679,2.44697,85400000.0
2007-02-05 18:37:00,2.44691,2.44696,2.44683,2.44693,88100000.0
2007-02-05 18:38:00,2.447,2.44716,2.447,2.44704,94500000.0
2007-02-05 18:39:00,2.44708,2.44737,2.44705,2.44714,160700001.0
2007-02-05 18:40:00,2.44705,2.44723,2.44694,2.44702,256600000.0
2007-02-05 18:41:00,2.447,2.44714,2.44691,2.44692,148800000.0
2007-02-05 18:42:00,2.44691,2.44707,2.44684,2.44687,134500000.0
2007-02-05 18:43:00,2.44672,2.44672,2.44655,2.44667,55000000.0
2007-02-05 18:44:00,2.44681,2.44691,2.44665,2.44665,147600000.0
2007-02-05 18:45:00,2.44673,2.44673,2.44649,2.44663,79000000.0
2007-02-05 18:46:00,2.44661,2.44665,2.44656,2.44664,27300000.0
2007-02-05 18:47:00,2.44657,2.44677,2.44655,2.44674,40399999.0
2007-02-05 18:48:00,2.44666,2.44674,2.44657,2.44657,86300000.0
2007-02-05 18:49:00,2.44665,2.44665,2.44643,2.44645,53900000.0
2007-02-05 18:50:00,2.44626,2.4464,2.4462,2.4463,41300000.0
2007-02-05 18:51:00,2.4463,2.44646,2.44617,2.44617,150200001.0
2007-02-05 18:52:00,2.44614,2.44642,2.44614,2.44635,146900000.0
2007-02-05 18:53:00,2.44645,2.44676,2.44645,2.44656,142300000.0
2007-02-05 18:54:00,2.44645,2.44651,2.44618,2.44625,109500000.0
2007-02-05 18:55:00,2.44616,2.44637,2.44599,2.44601,130300000.0
2007-02-05 18:56:00,2.44597,2.44597,2.44579,2.44583,56500000.0
2007-02-05 18:57:00,2.44588,2.44625,2.44586,2.4459,71400000.0
2007-02-05 18:58:00,2.44595,2.4461,2.44586,2.44593,193100000.0
2007-02-05 18:59:00,2.4459,2.44591,2.44574,2.44577,204300001.0
2007-02-05 19:00:00,2.44583,2.44613,2.44583,2.44613,54400000.0
2007-02-05 19:01:00,2.44592,2.44592,2.44579,2.44583,13400000.0
2007-02-05 19:02:00,2.44582,2.44592,2.44571,2.4458,177100000.0
2007-02-05 19:03:00,2.4458,2.44583,2.4455,2.4455,88700000.0
2007-02-05 19:04:00,2.44557,2.44575,2.44557,2.44575,49200000.0
2007-02-05 19:05:00,2.44573,2.44579,2.44565,2.44574,38600000.0
2007-02-05 19:06:00,2.44581,2.44609,2.4458,2.4458,263799999.0
2007-02-05 19:07:00,2.4457,2.44596,2.4457,2.44596,122200000.0
2007-02-05 19:08:00,2.4461,2.44628,2.44582,2.44593,177800000.0
2007-02-05 19:09:00,2.44588,2.44629,2.44588,2.44616,129900000.0
2007-02-05 19:10:00,2.44611,2.4462,2.44594,2.44609,93400001.0
2007-02-05 19:11:00,2.44613,2.44625,2.44608,2.4461,80000000.0
2007-02-05 19:12:00,2.44609,2.44609,2.44591,2.44604,33600000.0
2007-02-05 19:13:00,2.44603,2.44607,2.44582,2.44585,138100001.0
2007-02-05 19:14:00,2.44585,2.44585,2.44558,2.44558,97300000.0
2007-02-05 19:15:00,2.44555,2.44578,2.44551,2.44557,99800000.0
2007-02-05 19:16:00,2.44547,2.44568,2.44543,2.44568,28000000.0
2007-02-05 19:17:00,2.44573,2.44574,2.44558,2.44568,73500000.0
2007-02-05 19:18:00,2.44574,2.44604,2.44574,2.44604,89700000.0
2007-02-05 19:19:00,2.44611,2.44625,2.44602,2.44602,80400000.0
2007-02-05 19:20:00,2.4461,2.4461,2.44571,2.44588,155300000.0
2007-02-05 19:21:00,2.44587,2.44601,2.44583,2.44596,112700000.0
2007-02-05 19:22:00,2.44598,2.4461,2.44587,2.44593,76100000.0
2007-02-05 19:23:00,2.44589,2.44607,2.4458,2.44586,172500000.0
2007-02-05 19:24:00,2.44596,2.44606,2.44586,2.44604,81100000.0
2007-02-05 19:25:00,2.44605,2.44616,2.44603,2.44603,69200000.0
2007-02-05 19:26:00,2.44603,2.44619,2.44603,2.44611,114400000.0
2007-02-05 19:27:00,2.44609,2.44625,2.44597,2.44619,99600000.0
2007-02-05 19:28:00,2.44613,2.44625,2.44609,2.44615,73100000.0
2007-02-05 19:29:00,2.44616,2.44629,2.44612,2.44622,115900000.0
2007-02-05 19:30:00,2.44624,2.44658,2.44621,2.44632,180500000.0
2007-02-05 19:31:00,2.44621,2.44652,2.44621,2.44652,76700000.0
2007-02-05 19:32:00,2.4465,2.44652,2.44626,2.44645,132500000.0
2007-02-05 19:33:00,2.44648,2.4468,2.44648,2.44671,74200000.0
2007-02-05 19:34:00,2.44677,2.44677,2.44645,2.44651,107600000.0
2007-02-05 19:35:00,2.4465,2.44665,2.4464,2.44647,112800000.0
2007-02-05 19:36:00,2.44642,2.44668,2.44627,2.44651,133600000.0
2007-02-05 19:37:00,2.44673,2.44702,2.44671,2.44692,33600000.0
2007-02-05 19:38:00,2.44685,2.44707,2.44681,2.44681,42800000.0
2007-02-05 19:39:00,2.44674,2.44678,2.44656,2.44678,69100000.0
2007-02-05 19:40:00,2.44681,2.44698,2.44669,2.44695,97900000.0
2007-02-05 19:41:00,2.44692,2.44704,2.44676,2.44682,86800000.0
2007-02-05 19:42:00,2.44687,2.44701,2.44678,2.44678,83100000.0
2007-02-05 19:43:00,2.44671,2.44684,2.44667,2.4468,36500000.0
2007-02-05 19:44:00,2.44682,2.44691,2.4467,2.4467,71700000.0
2007-02-05 19:45:00,2.44668,2.44675,2.44662,2.44665,44300000.0
2007-02-05 19:46:00,2.44672,2.44672,2.44651,2.44655,85200000.0
2007-02-05 19:47:00,2.44657,2.44673,2.44655,2.44663,37800000.0
2007-02-05 19:48:00,2.44647,2.44663,2.44644,2.44656,79300000.0
2007-02-05 19:49:00,2.44667,2.44667,2.44639,2.44654,90600000.0
2007-02-05 19:50:00,2.44657,2.44659,2.44642,2.44645,55700000.0
2007-02-05 19:51:00,2.44643,2.44651,2.44627,2.44638,93700000.0
2007-02-05 19:52:00,2.44638,2.44658,2.44638,2.44647,58700000.0
2007-02-05 19:53:00,2.44638,2.44643,2.44631,2.44631,27800000.0
2007-02-05 19:54:00,2.4464,2.4464,2.44624,2.44625,56700000.0
2007-02-05 19:55:00,2.44624,2.44637,2.44624,2.44637,24200000.0
2007-02-05 19:56:00,2.44648,2.44648,2.44635,2.44635,86199999.0
2007-02-05 19:57:00,2.44644,2.4467,2.44644,2.44658,135800000.0
2007-02-05 19:58:00,2.44653,2.4467,2.44648,2.44648,113799999.0
2007-02-05 19:59:00,2.44644,2.44649,2.44633,2.44636,101000001.0
2007-02-05 20:00:00,2.44639,2.44659,2.44633,2.44638,61100000.0
2007-02-05 20:01:00,2.44631,2.44645,2.44613,2.44635,85200000.0
2007-02-05 20:02:00,2.4463,2.44644,2.44623,2.44635,62700000.0
2007-02-05 20:03:00,2.44638,2.44657,2.44638,2.44657,16800000.0
2007-02-05 20:04:00,2.44656,2.44656,2.44641,2.44647,29600000.0
2007-02-05 20:05:00,2.44637,2.44644,2.44626,2.44626,36200000.0
2007-02-05 20:06:00,2.4462,2.44645,2.44615,2.44615,30100000.0
2007-02-05 20:07:00,2.44644,2.44644,2.44593,2.44597,72300000.0
2007-02-05 20:08:00,2.44593,2.44593,2.44554,2.44554,85700000.0
2007-02-05 20:09:00,2.4455,2.4455,2.44542,2.44546,30000000.0
2007-02-05 20:10:00,2.44554,2.44554,2.44527,2.44528,51400000.0
2007-02-05 20:11:00,2.44522,2.44555,2.44522,2.44535,63500000.0
2007-02-05 20:12:00,2.44542,2.44567,2.4454,2.44547,172700000.0
2007-02-05 20:13:00,2.44545,2.44557,2.44528,2.44554,145200000.0
2007-02-05 20:14:00,2.44558,2.44558,2.4451,2.4451,99900000.0
2007-02-05 20:15:00,2.44513,2.44529,2.44501,2.44513,211800000.0
2007-02-05 20:16:00,2.44514,2.4453,2.44494,2.4453,129900000.0
2007-02-05 20:17:00,2.44535,2.44537,2.44517,2.44526,23000000.0
2007-02-05 20:18:00,2.44523,2.44526,2.44507,2.44513,84599999.0
2007-02-05 20:19:00,2.44513,2.44528,2.445,2.44525,135400000.0
2007-02-05 20:20:00,2.44528,2.44536,2.44503,2.44512,239200000.0
2007-02-05 20:21:00,2.44524,2.44536,2.44515,2.44532,70700000.0
2007-02-05 20:22:00,2.44541,2.44546,2.44524,2.44537,86400000.0
2007-02-05 20:23:00,2.44537,2.44564,2.44529,2.44533,180100000.0
2007-02-05 20:24:00,2.44525,2.44545,2.44524,2.44545,42500000.0
2007-02-05 20:25:00,2.4454,2.4455,2.44529,2.44538,155600000.0
2007-02-05 20:26:00,2.44537,2.44538,2.44507,2.44538,116600000.0
2007-02-05 20:27:00,2.44532,2.44545,2.44531,2.44539,92900000.0
2007-02-05 20:28:00,2.44524,2.44539,2.44511,2.44514,230600000.0
2007-02-05 20:29:00,2.44527,2.44557,2.44522,2.44533,175000000.0
2007-02-05 20:30:00,2.44531,2.44541,2.44508,2.44521,358300000.0
2007-02-05 20:31:00,2.44515,2.44541,2.44515,2.44524,206200000.0
2007-02-05 20:32:00,2.4453,2.44548,2.44514,2.44547,356200000.0
2007-02-05 20:33:00,2.44536,2.4454,2.44525,2.44525,84500000.0
2007-02-05 20:34:00,2.44523,2.44544,2.44523,2.44536,67900000.0
2007-02-05 20:35:00,2.44558,2.44558,2.44539,2.44556,33000000.0
2007-02-05 20:36:00,2.44558,2.44558,2.44542,2.44558,60300000.0
2007-02-05 20:37:00,2.44547,2.44556,2.44533,2.44536,107600000.0
2007-02-05 20:38:00,2.4454,2.44554,2.44533,2.44546,208700000.0
2007-02-05 20:39:00,2.44542,2.44542,2.44526,2.44535,111900000.0
2007-02-05 20:40:00,2.44539,2.44539,2.44508,2.44516,137400000.0
2007-02-05 20:41:00,2.44522,2.44526,2.44516,2.44516,130900000.0
2007-02-05 20:42:00,2.44522,2.44535,2.44516,2.44519,73000000.0
2007-02-05 20:43:00,2.44525,2.4453,2.44512,2.4452,86600000.0
2007-02-05 20:44:00,2.44519,2.44522,2.44494,2.44522,172600000.0
2007-02-05 20:45:00,2.44532,2.44533,2.44514,2.44527,52100000.0
2007-02-05 20:46:00,2.44529,2.44547,2.44529,2.44541,37800000.0
2007-02-05 20:47:00,2.44547,2.44556,2.44535,2.44537,136500000.0
2007-02-05 20:48:00,2.44538,2.44606,2.44538,2.44606,205400000.0
2007-02-05 20:49:00,2.44612,2.44634,2.44593,2.44619,127400000.0
2007-02-05 20:50:00,2.44618,2.44623,2.44597,2.44597,166900000.0
2007-02-05 20:51:00,2.44597,2.44614,2.44597,2.44608,105900000.0
2007-02-05 20:52:00,2.44624,2.44639,2.44616,2.4463,161800000.0
2007-02-05 20:53:00,2.44635,2.4465,2.44622,2.44635,210000000.0
2007-02-05 20:54:00,2.44648,2.44672,2.44634,2.44647,153700000.0
2007-02-05 20:55:00,2.44644,2.44666,2.44644,2.44666,27200000.0
2007-02-05 20:56:00,2.44663,2.44666,2.44639,2.4464,233500000.0
2007-02-05 20:57:00,2.4464,2.44657,2.44629,2.44635,293200000.0
2007-02-05 20:58:00,2.44633,2.44654,2.44629,2.4464,206000000.0
2007-02-05 20:59:00,2.44646,2.44654,2.44629,2.44636,234900000.0
2007-02-05 21:00:00,2.44645,2.44649,2.4461,2.44617,245400000.0
2007-02-05 21:01:00,2.44615,2.44628,2.44601,2.44607,331800000.0
2007-02-05 21:02:00,2.44611,2.44616,2.44593,2.44603,76500000.0
2007-02-05 21:03:00,2.44605,2.44614,2.44598,2.44607,99100000.0
2007-02-05 21:04:00,2.44613,2.44622,2.44608,2.44622,72500000.0
2007-02-05 21:05:00,2.4463,2.44659,2.4463,2.44659,73600000.0
2007-02-05 21:06:00,2.4466,2.44663,2.44636,2.44661,69800000.0
2007-02-05 21:07:00,2.44621,2.44644,2.44614,2.44625,32100000.0
2007-02-05 21:08:00,2.44669,2.44681,2.44668,2.44671,14800000.0
2007-02-05 21:09:00,2.44671,2.44681,2.44662,2.44662,34800000.0
2007-02-05 21:10:00,2.44663,2.44672,2.4465,2.44653,82300000.0
2007-02-05 21:11:00,2.44651,2.44666,2.4465,2.4465,140600000.0
2007-02-05 21:12:00,2.44645,2.44664,2.44645,2.44653,31200000.0
2007-02-05 21:13:00,2.44645,2.44675,2.44645,2.44649,120000000.0
2007-02-05 21:14:00,2.44672,2.4468,2.44626,2.44659,158000000.0
2007-02-05 21:15:00,2.44642,2.44664,2.4464,2.44644,172400000.0
2007-02-05 21:16:00,2.44652,2.44676,2.44646,2.44653,92600000.0
2007-02-05 21:17:00,2.44649,2.44688,2.44649,2.4467,156500000.0
2007-02-05 21:18:00,2.44668,2.44681,2.44656,2.44659,144000000.0
2007-02-05 21:19:00,2.44651,2.44663,2.44648,2.4465,100700000.0
2007-02-05 21:20:00,2.44657,2.44675,2.44645,2.44645,225800000.0
2007-02-05 21:21:00,2.44657,2.44678,2.44636,2.44668,226500000.0
2007-02-05 21:22:00,2.44683,2.44724,2.44683,2.44719,145000000.0
2007-02-05 21:23:00,2.44726,2.44726,2.44688,2.4469,125999999.0
2007-02-05 21:24:00,2.44694,2.44709,2.44688,2.44709,76500000.0
2007-02-05 21:25:00,2.44716,2.44753,2.44716,2.44744,44700000.0
2007-02-05 21:26:00,2.4474,2.4474,2.44712,2.44721,29800000.0
2007-02-05 21:27:00,2.44725,2.4473,2.44713,2.44721,61500000.0
2007-02-05 21:28:00,2.4472,2.4472,2.44693,2.44694,92000000.0
2007-02-05 21:29:00,2.44697,2.44716,2.44695,2.44695,71100000.0
2007-02-05 21:30:00,2.44707,2.44709,2.44698,2.44698,26000000.0
2007-02-05 21:31:00,2.44692,2.44697,2.44677,2.44677,19600000.0
2007-02-05 21:32:00,2.44691,2.44709,2.44684,2.44693,174800000.0
2007-02-05 21:33:00,2.44695,2.4471,2.44687,2.44692,57500000.0
2007-02-05 21:34:00,2.44717,2.44724,2.44706,2.44706,130700000.0
2007-02-05 21:35:00,2.44701,2.44701,2.44668,2.44668,34300000.0
2007-02-05 21:36:00,2.44657,2.44681,2.44647,2.44681,34200000.0
2007-02-05 21:37:00,2.44679,2.44679,2.4466,2.4466,79400000.0
2007-02-05 21:38:00,2.44652,2.44669,2.44651,2.44664,58500000.0
2007-02-05 21:39:00,2.44674,2.44718,2.44674,2.44714,43400000.0
2007-02-05 21:40:00,2.4472,2.4472,2.4469,2.44705,25100000.0
2007-02-05 21:41:00,2.44708,2.44735,2.44708,2.44728,36400000.0
2007-02-05 21:42:00,2.44722,2.44734,2.44701,2.44724,87700000.0
2007-02-05 21:43:00,2.44722,2.44723,2.44693,2.44698,82000000.0
2007-02-05 21:44:00,2.44706,2.44727,2.44692,2.44711,97000000.0
2007-02-05 21:45:00,2.4472,2.44734,2.44697,2.44713,79000000.0
2007-02-05 21:46:00,2.44725,2.4473,2.44707,2.44721,70000000.0
2007-02-05 21:47:00,2.44723,2.44758,2.44719,2.44731,110500000.0
2007-02-05 21:48:00,2.4473,2.44744,2.44725,2.44725,42800000.0
2007-02-05 21:49:00,2.44732,2.44738,2.44722,2.44727,78000000.0
2007-02-05 21:50:00,2.44741,2.44742,2.44733,2.44735,37700000.0
2007-02-05 21:51:00,2.4474,2.4474,2.44727,2.44728,31500000.0
2007-02-05 21:52:00,2.4472,2.44739,2.4472,2.44727,122700000.0
2007-02-05 21:53:00,2.44728,2.44729,2.44703,2.44703,63200000.0
2007-02-05 21:54:00,2.447,2.44717,2.447,2.44717,36300000.0
2007-02-05 21:55:00,2.4473,2.4475,2.44729,2.44737,72600000.0
2007-02-05 21:56:00,2.44737,2.44744,2.44721,2.44738,42200000.0
2007-02-05 21:57:00,2.44734,2.44739,2.44692,2.44692,21600000.0
2007-02-05 21:58:00,2.44689,2.44689,2.44636,2.44662,47700000.0
2007-02-05 21:59:00,2.44671,2.44687,2.44629,2.44682,206000000.0
2007-02-05 22:00:00,2.44678,2.4468,2.44653,2.44669,82300000.0
2007-02-05 22:01:00,2.4468,2.44683,2.44642,2.44683,23500000.0
2007-02-05 22:02:00,2.44678,2.44736,2.44678,2.44717,78100000.0
2007-02-05 22:03:00,2.44735,2.44756,2.44735,2.44747,35100000.0
2007-02-05 22:04:00,2.44738,2.44747,2.44721,2.44724,104900000.0
2007-02-05 22:05:00,2.44725,2.44747,2.44723,2.4474,59600000.0
2007-02-05 22:06:00,2.44744,2.44758,2.4474,2.44758,38600001.0
2007-02-05 22:07:00,2.44762,2.4477,2.44755,2.44768,14400000.0
2007-02-05 22:08:00,2.44769,2.44776,2.44769,2.44776,21300000.0
2007-02-05 22:09:00,2.44775,2.44779,2.44766,2.44766,48900000.0
2007-02-05 22:10:00,2.44778,2.44796,2.4477,2.44793,40000000.0
2007-02-05 22:11:00,2.4479,2.4479,2.44774,2.4479,22400000.0
2007-02-05 22:12:00,2.44797,2.44802,2.4479,2.44795,51600000.0
2007-02-05 22:13:00,2.44788,2.44792,2.44785,2.44792,37000000.0
2007-02-05 22:14:00,2.44793,2.44793,2.44792,2.44792,7200000.0
2007-02-05 22:15:00,2.44778,2.448,2.44778,2.44797,160700000.0
2007-02-05 22:16:00,2.44804,2.44824,2.44786,2.44799,131700000.0
2007-02-05 22:17:00,2.44798,2.44807,2.44797,2.44803,25000000.0
2007-02-05 22:18:00,2.44798,2.44801,2.44797,2.44798,32100000.0
2007-02-05 22:19:00,2.44797,2.44798,2.44779,2.44781,43500000.0
2007-02-05 22:20:00,2.44781,2.44787,2.44781,2.44784,24100000.0
2007-02-05 22:21:00,2.44792,2.44798,2.44783,2.44789,44200000.0
2007-02-05 22:22:00,2.44781,2.44783,2.44758,2.4476,135800000.0
2007-02-05 22:23:00,2.44754,2.44771,2.44754,2.44771,98200000.0
2007-02-05 22:24:00,2.44769,2.44769,2.4475,2.4475,18700000.0
2007-02-05 22:25:00,2.44763,2.44778,2.44763,2.44763,61700000.0
2007-02-05 22:26:00,2.44765,2.44772,2.44764,2.44772,17100000.0
2007-02-05 22:27:00,2.44773,2.44777,2.44765,2.44769,32300000.0
2007-02-05 22:28:00,2.44771,2.44771,2.44746,2.44754,27100000.0
2007-02-05 22:29:00,2.44742,2.44742,2.44724,2.44736,169400000.0
2007-02-05 22:30:00,2.44728,2.44739,2.44691,2.44712,122300000.0
2007-02-05 22:31:00,2.4474,2.4474,2.44718,2.44718,32700000.0
2007-02-05 22:32:00,2.4472,2.4472,2.44712,2.44712,40300000.0
2007-02-05 22:33:00,2.44715,2.44719,2.44704,2.44706,54700000.0
2007-02-05 22:34:00,2.44698,2.44708,2.44693,2.44707,66800000.0
2007-02-05 22:35:00,2.44717,2.44722,2.44711,2.44721,36400000.0
2007-02-05 22:36:00,2.44718,2.44718,2.44695,2.44713,24500000.0
2007-02-05 22:37:00,2.44712,2.44716,2.44705,2.44705,47400000.0
2007-02-05 22:38:00,2.44713,2.44739,2.44711,2.44728,34300000.0
2007-02-05 22:39:00,2.44717,2.44722,2.44717,2.44717,14000000.0
2007-02-05 22:40:00,2.44702,2.44728,2.44701,2.44717,29900000.0
2007-02-05 22:41:00,2.44708,2.44708,2.4469,2.44699,35500000.0
2007-02-05 22:42:00,2.44691,2.44715,2.44684,2.44693,45600000.0
2007-02-05 22:43:00,2.44695,2.44718,2.44692,2.44695,138300000.0
2007-02-05 22:44:00,2.44692,2.44705,2.44672,2.44676,67199999.0
2007-02-05 22:45:00,2.44665,2.44672,2.44658,2.44658,53800000.0
2007-02-05 22:46:00,2.44666,2.44672,2.44661,2.4467,81800000.0
2007-02-05 22:47:00,2.4468,2.4468,2.44675,2.44675,40800000.0
2007-02-05 22:48:00,2.4467,2.44685,2.4467,2.44673,67700000.0
2007-02-05 22:49:00,2.44677,2.4469,2.44665,2.44685,91700001.0
2007-02-05 22:50:00,2.44674,2.44688,2.44674,2.44688,24400000.0
2007-02-05 22:51:00,2.44689,2.44696,2.44671,2.44677,79700000.0
2007-02-05 22:52:00,2.44672,2.44687,2.44672,2.4468,32900000.0
2007-02-05 22:53:00,2.44678,2.4469,2.44674,2.44682,41800000.0
2007-02-05 22:54:00,2.4468,2.44688,2.44677,2.44688,42000000.0
2007-02-05 22:55:00,2.4468,2.44688,2.44672,2.4468,62700000.0
2007-02-05 22:56:00,2.4468,2.4468,2.44675,2.44675,8300000.0
2007-02-05 22:57:00,2.44688,2.44707,2.44684,2.44707,22100000.0
2007-02-05 22:58:00,2.44688,2.44704,2.44681,2.44681,35400000.0
2007-02-05 22:59:00,2.4463,2.4466,2.44611,2.44622,53699999.0
2007-02-05 23:00:00,2.44676,2.44695,2.44676,2.44694,32200000.0
2007-02-05 23:01:00,2.4465,2.44705,2.44626,2.44669,47400000.0
2007-02-05 23:02:00,2.44689,2.44695,2.44667,2.44695,25000000.0
2007-02-05 23:03:00,2.44647,2.44689,2.44627,2.44673,46900000.0
2007-02-05 23:04:00,2.44687,2.44696,2.44679,2.44679,19200000.0
2007-02-05 23:05:00,2.44692,2.447,2.44673,2.44683,10400000.0
2007-02-05 23:06:00,2.44684,2.44694,2.44676,2.44688,26100000.0
2007-02-05 23:07:00,2.44681,2.44686,2.44673,2.44682,20300000.0
2007-02-05 23:08:00,2.44684,2.44685,2.44668,2.44673,16400000.0
2007-02-05 23:09:00,2.44675,2.44675,2.44656,2.44674,20700000.0
2007-02-05 23:10:00,2.44647,2.44671,2.44634,2.44667,30900000.0
2007-02-05 23:11:00,2.44675,2.44691,2.44674,2.44675,18600000.0
2007-02-05 23:12:00,2.44674,2.44692,2.44624,2.44657,33900000.0
2007-02-05 23:13:00,2.44671,2.44671,2.44621,2.44654,30000000.0
2007-02-05 23:14:00,2.44674,2.44683,2.44665,2.44665,49600000.0
2007-02-05 23:15:00,2.44669,2.44677,2.44669,2.44672,17400000.0
2007-02-05 23:16:00,2.44674,2.44674,2.44666,2.44666,5600000.0
2007-02-05 23:17:00,2.44661,2.44672,2.4465,2.4465,15800000.0
2007-02-05 23:18:00,2.4466,2.4466,2.4464,2.4464,14400000.0
2007-02-05 23:19:00,2.44655,2.44655,2.4463,2.44633,18100000.0
2007-02-05 23:20:00,2.4465,2.4465,2.44628,2.44633,54299999.0
2007-02-05 23:21:00,2.44645,2.44645,2.44626,2.44631,35800000.0
2007-02-05 23:22:00,2.44648,2.44649,2.4464,2.4464,36000000.0
2007-02-05 23:23:00,2.44639,2.44654,2.44637,2.44643,14900000.0
2007-02-05 23:24:00,2.44642,2.44658,2.44642,2.44645,25200000.0
2007-02-05 23:25:00,2.4465,2.44655,2.44637,2.4465,73300000.0
2007-02-05 23:26:00,2.4465,2.4465,2.4465,2.4465,9600000.0
2007-02-05 23:27:00,2.44645,2.44672,2.44645,2.44672,20700000.0
2007-02-05 23:28:00,2.44666,2.44679,2.44663,2.44669,65400000.0
2007-02-05 23:29:00,2.44671,2.44697,2.44671,2.44697,31300000.0
2007-02-05 23:30:00,2.44697,2.44697,2.44681,2.44697,17400000.0
2007-02-05 23:31:00,2.44685,2.44687,2.44674,2.44683,27000000.0
2007-02-05 23:32:00,2.44693,2.44693,2.4468,2.4468,11800000.0
2007-02-05 23:33:00,2.4467,2.44676,2.44651,2.44653,41800000.0
2007-02-05 23:34:00,2.44675,2.44697,2.44669,2.44689,35500000.0
2007-02-05 23:35:00,2.44683,2.447,2.44678,2.44686,33600000.0
2007-02-05 23:36:00,2.44695,2.44709,2.44676,2.44686,19900000.0
2007-02-05 23:37:00,2.44667,2.44702,2.44667,2.44692,20000000.0
2007-02-05 23:38:00,2.44703,2.44707,2.44686,2.44707,15000000.0
2007-02-05 23:39:00,2.44705,2.44708,2.44683,2.44693,30500000.0
2007-02-05 23:40:00,2.44678,2.44689,2.44675,2.44689,15200000.0
2007-02-05 23:41:00,2.44682,2.44687,2.44665,2.44679,22300000.0
2007-02-05 23:42:00,2.44698,2.44698,2.4468,2.44697,22000000.0
2007-02-05 23:43:00,2.44698,2.44698,2.44678,2.44682,26100000.0
2007-02-05 23:44:00,2.4467,2.44692,2.4467,2.44685,26500000.0
2007-02-05 23:45:00,2.44687,2.44708,2.44673,2.44694,31300000.0
2007-02-05 23:46:00,2.44671,2.44694,2.44661,2.44683,41700000.0
2007-02-05 23:47:00,2.44708,2.44719,2.44704,2.44715,8500000.0
2007-02-05 23:48:00,2.4469,2.4469,2.44661,2.4467,30100000.0
2007-02-05 23:49:00,2.44659,2.44666,2.44659,2.44666,4000000.0
2007-02-05 23:50:00,2.44687,2.44702,2.44681,2.44685,24700000.0
2007-02-05 23:51:00,2.44698,2.44713,2.44698,2.44705,37400000.0
2007-02-05 23:52:00,2.44705,2.44731,2.44703,2.44721,16000000.0
2007-02-05 23:53:00,2.44717,2.4473,2.44704,2.44704,46300000.0
2007-02-05 23:54:00,2.44712,2.44713,2.44703,2.44705,29000000.0
2007-02-05 23:55:00,2.44699,2.44708,2.44678,2.44678,37900000.0
2007-02-05 23:56:00,2.44698,2.44701,2.44678,2.44691,38300000.0
2007-02-05 23:57:00,2.4471,2.4471,2.44682,2.44709,32400000.0
2007-02-05 23:58:00,2.44722,2.44739,2.44722,2.44739,14200000.0
2007-02-05 23:59:00,2.44729,2.44729,2.44704,2.4472,17500000.0
2007-02-06 00:00:00,2.44708,2.44757,2.44708,2.44754,60500001.0
2007-02-06 00:01:00,2.44764,2.44794,2.44764,2.44774,26900000.0
2007-02-06 00:02:00,2.44764,2.44781,2.44764,2.44778,13800000.0
2007-02-06 00:03:00,2.44805,2.44828,2.44805,2.44828,10300000.0
2007-02-06 00:04:00,2.44839,2.44839,2.44814,2.44836,41300000.0
2007-02-06 00:05:00,2.4484,2.44845,2.4483,2.44845,36200000.0
2007-02-06 00:06:00,2.44837,2.44837,2.44795,2.44795,19200000.0
2007-02-06 00:07:00,2.44782,2.44782,2.44755,2.44765,16000000.0
2007-02-06 00:08:00,2.44778,2.44784,2.44747,2.44747,17400000.0
2007-02-06 00:09:00,2.44751,2.44775,2.44751,2.44768,22800000.0
2007-02-06 00:10:00,2.44747,2.44763,2.44739,2.44763,50000000.0
2007-02-06 00:11:00,2.44763,2.44784,2.44756,2.44784,24900000.0
2007-02-06 00:12:00,2.44787,2.44787,2.44748,2.44748,34700000.0
2007-02-06 00:13:00,2.44746,2.44778,2.44746,2.4476,25900000.0
2007-02-06 00:14:00,2.44759,2.44765,2.44752,2.44752,39000000.0
2007-02-06 00:15:00,2.44729,2.44767,2.44729,2.44761,34600000.0
2007-02-06 00:16:00,2.44774,2.44791,2.44766,2.44787,40400000.0
2007-02-06 00:17:00,2.44785,2.44805,2.44779,2.44798,33400000.0
2007-02-06 00:18:00,2.44792,2.44792,2.44765,2.44766,17400000.0
2007-02-06 00:19:00,2.44775,2.44775,2.44749,2.44759,25900000.0
2007-02-06 00:20:00,2.44768,2.44772,2.44768,2.44772,15100000.0
2007-02-06 00:21:00,2.4476,2.4476,2.44755,2.44755,3500000.0
2007-02-06 00:22:00,2.44738,2.44752,2.44732,2.44732,35500000.0
2007-02-06 00:23:00,2.44728,2.44739,2.44714,2.44717,64200000.0
2007-02-06 00:24:00,2.44725,2.44725,2.44667,2.44667,34400000.0
2007-02-06 00:25:00,2.4467,2.44708,2.4467,2.44708,14000000.0
2007-02-06 00:26:00,2.44701,2.44704,2.44683,2.44683,53400000.0
2007-02-06 00:27:00,2.44674,2.44674,2.44641,2.44653,38400000.0
2007-02-06 00:28:00,2.44671,2.44702,2.44671,2.44674,37200000.0
2007-02-06 00:29:00,2.44662,2.44662,2.44634,2.44641,33300000.0
2007-02-06 00:30:00,2.44629,2.44697,2.44624,2.44697,24400000.0
2007-02-06 00:31:00,2.44714,2.44725,2.4469,2.44705,27800000.0
2007-02-06 00:32:00,2.44708,2.44719,2.447,2.44711,38300000.0
2007-02-06 00:33:00,2.44715,2.44721,2.44715,2.44721,19800000.0
2007-02-06 00:34:00,2.44713,2.4474,2.44713,2.44727,43300000.0
2007-02-06 00:35:00,2.44738,2.44773,2.44737,2.44744,24400000.0
2007-02-06 00:36:00,2.44733,2.44733,2.44714,2.44716,29900000.0
2007-02-06 00:37:00,2.44712,2.44712,2.4469,2.4469,27000000.0
2007-02-06 00:38:00,2.44692,2.44692,2.44634,2.4465,33800000.0
2007-02-06 00:39:00,2.44648,2.44653,2.44631,2.44639,28800000.0
2007-02-06 00:40:00,2.44654,2.44673,2.44654,2.44673,11000000.0
2007-02-06 00:41:00,2.4471,2.4471,2.4466,2.44664,16700000.0
2007-02-06 00:42:00,2.4466,2.4466,2.44638,2.44638,29700000.0
2007-02-06 00:43:00,2.44655,2.44655,2.4463,2.4464,28200000.0
2007-02-06 00:44:00,2.44635,2.44645,2.44632,2.44645,45400000.0
2007-02-06 00:45:00,2.44645,2.44658,2.44645,2.44652,21500000.0
2007-02-06 00:46:00,2.44636,2.44656,2.44635,2.44643,32900000.0
2007-02-06 00:47:00,2.44651,2.44663,2.4465,2.44657,30600000.0
2007-02-06 00:48:00,2.44653,2.44653,2.44633,2.44652,14200000.0
2007-02-06 00:49:00,2.4465,2.4465,2.44623,2.44623,20000000.0
2007-02-06 00:50:00,2.44632,2.44638,2.44632,2.44638,7200000.0
2007-02-06 00:51:00,2.44632,2.44636,2.44598,2.44636,42700000.0
2007-02-06 00:52:00,2.44634,2.44639,2.44625,2.44627,34000000.0
2007-02-06 00:53:00,2.4463,2.44671,2.4463,2.44664,56200000.0
2007-02-06 00:54:00,2.44677,2.44677,2.44663,2.4467,13000000.0
2007-02-06 00:55:00,2.44653,2.44668,2.4464,2.44646,28300000.0
2007-02-06 00:56:00,2.44655,2.4469,2.44655,2.44665,27300000.0
2007-02-06 00:57:00,2.4467,2.4467,2.44653,2.4467,37899999.0
2007-02-06 00:58:00,2.4465,2.44665,2.44645,2.44648,21500000.0
2007-02-06 00:59:00,2.44648,2.44669,2.44643,2.44659,63700000.0
2007-02-06 01:00:00,2.44662,2.44686,2.4465,2.44686,42700000.0
2007-02-06 01:01:00,2.44695,2.44705,2.44646,2.44705,36700000.0
2007-02-06 01:02:00,2.44702,2.44713,2.44672,2.44672,22800000.0
2007-02-06 01:03:00,2.44677,2.4469,2.44646,2.44646,56700001.0
2007-02-06 01:04:00,2.44661,2.44689,2.44661,2.44677,30500000.0
2007-02-06 01:05:00,2.44705,2.44705,2.44676,2.44677,36400000.0
2007-02-06 01:06:00,2.447,2.44703,2.44654,2.44698,18000000.0
2007-02-06 01:07:00,2.44714,2.44733,2.44712,2.44723,32000000.0
2007-02-06 01:08:00,2.44708,2.4472,2.44706,2.4472,26700000.0
2007-02-06 01:09:00,2.44731,2.44732,2.44671,2.44671,23200000.0
2007-02-06 01:10:00,2.44675,2.44685,2.44667,2.44675,44000000.0
2007-02-06 01:11:00,2.44666,2.4467,2.44659,2.44659,9700000.0
2007-02-06 01:12:00,2.44655,2.44677,2.44655,2.4467,29400000.0
2007-02-06 01:13:00,2.4466,2.44666,2.4466,2.44666,22800000.0
2007-02-06 01:14:00,2.4466,2.44685,2.44659,2.44678,31900000.0
2007-02-06 01:15:00,2.44664,2.44664,2.44629,2.44638,22400000.0
2007-02-06 01:16:00,2.44647,2.44666,2.44635,2.44651,37500000.0
2007-02-06 01:17:00,2.44656,2.44689,2.44656,2.44681,46299999.0
2007-02-06 01:18:00,2.44656,2.4466,2.44651,2.44651,36300000.0
2007-02-06 01:19:00,2.44657,2.44672,2.4463,2.4463,31300000.0
2007-02-06 01:20:00,2.44628,2.44689,2.44628,2.44687,34900000.0
2007-02-06 01:21:00,2.44698,2.44711,2.44688,2.44696,34000000.0
2007-02-06 01:22:00,2.4468,2.44702,2.44674,2.44677,57200000.0
2007-02-06 01:23:00,2.44682,2.44698,2.44678,2.44696,34800000.0
2007-02-06 01:24:00,2.44694,2.4471,2.44686,2.44692,35800000.0
2007-02-06 01:25:00,2.44697,2.44697,2.44681,2.44681,7600000.0
2007-02-06 01:26:00,2.44672,2.44672,2.44656,2.4467,34900000.0
2007-02-06 01:27:00,2.44674,2.44692,2.44634,2.44692,42800000.0
2007-02-06 01:28:00,2.44694,2.44715,2.44694,2.4471,18000000.0
2007-02-06 01:29:00,2.44711,2.44711,2.44694,2.44699,30600001.0
2007-02-06 01:30:00,2.44704,2.4472,2.44704,2.44717,33800000.0
2007-02-06 01:31:00,2.4471,2.4472,2.44705,2.4472,20000000.0
2007-02-06 01:32:00,2.44722,2.44728,2.44707,2.44707,37100000.0
2007-02-06 01:33:00,2.44705,2.44722,2.44701,2.44722,55299999.0
2007-02-06 01:34:00,2.4471,2.4471,2.44666,2.44675,44400000.0
2007-02-06 01:35:00,2.44675,2.4468,2.44659,2.44659,13600000.0
2007-02-06 01:36:00,2.44671,2.44696,2.44657,2.44683,23500000.0
2007-02-06 01:37:00,2.44685,2.4471,2.4467,2.4467,34000000.0
2007-02-06 01:38:00,2.44672,2.44683,2.44668,2.44683,34200000.0
2007-02-06 01:39:00,2.44683,2.44691,2.44656,2.44669,45900000.0
2007-02-06 01:40:00,2.44698,2.44726,2.44671,2.44726,37100000.0
2007-02-06 01:41:00,2.44742,2.44762,2.44729,2.44762,38600000.0
2007-02-06 01:42:00,2.44746,2.44746,2.44694,2.44729,42800000.0
2007-02-06 01:43:00,2.44719,2.44721,2.44705,2.4471,39400000.0
2007-02-06 01:44:00,2.44719,2.44719,2.44688,2.44706,35900000.0
2007-02-06 01:45:00,2.44703,2.44715,2.44703,2.44705,19000000.0
2007-02-06 01:46:00,2.44694,2.44718,2.44694,2.44705,52300000.0
2007-02-06 01:47:00,2.44695,2.44695,2.44688,2.44692,15100000.0
2007-02-06 01:48:00,2.44699,2.44724,2.44699,2.44711,45000000.0
2007-02-06 01:49:00,2.44695,2.44704,2.44683,2.44704,23400000.0
2007-02-06 01:50:00,2.44704,2.44721,2.44704,2.44715,25700000.0
2007-02-06 01:51:00,2.4472,2.4472,2.44693,2.44712,21200000.0
2007-02-06 01:52:00,2.4471,2.44719,2.44698,2.44702,38500000.0
2007-02-06 01:53:00,2.44703,2.44712,2.44683,2.44695,36300000.0
2007-02-06 01:54:00,2.44687,2.44687,2.44666,2.44666,41400000.0
2007-02-06 01:55:00,2.44666,2.44668,2.44649,2.44649,30200000.0
2007-02-06 01:56:00,2.44657,2.4467,2.44657,2.4466,35200000.0
2007-02-06 01:57:00,2.44679,2.44683,2.44663,2.44672,34900000.0
2007-02-06 01:58:00,2.44677,2.44679,2.44675,2.44675,14800000.0
2007-02-06 01:59:00,2.44682,2.44725,2.44682,2.44719,29800000.0
2007-02-06 02:00:00,2.44738,2.44738,2.44728,2.44738,32700000.0
2007-02-06 02:01:00,2.44726,2.44784,2.44726,2.44752,39200000.0
2007-02-06 02:02:00,2.44742,2.44742,2.44721,2.44729,38000000.0
2007-02-06 02:03:00,2.44748,2.44748,2.44727,2.44727,17000000.0
2007-02-06 02:04:00,2.44738,2.44758,2.44731,2.4474,41700000.0
2007-02-06 02:05:00,2.4473,2.4474,2.44704,2.4474,36700000.0
2007-02-06 02:06:00,2.4471,2.44726,2.44697,2.44722,21200000.0
2007-02-06 02:07:00,2.44712,2.44729,2.44699,2.44725,36600000.0
2007-02-06 02:08:00,2.44727,2.44727,2.44683,2.44691,60899999.0
2007-02-06 02:09:00,2.44691,2.44714,2.44669,2.44687,36500000.0
2007-02-06 02:10:00,2.44661,2.44702,2.44653,2.44694,61500000.0
2007-02-06 02:11:00,2.44693,2.44714,2.44693,2.44703,53000000.0
2007-02-06 02:12:00,2.44705,2.44705,2.44665,2.44686,22600000.0
2007-02-06 02:13:00,2.44678,2.44695,2.44665,2.44665,16300000.0
2007-02-06 02:14:00,2.44669,2.44695,2.44669,2.44695,39100000.0
2007-02-06 02:15:00,2.44694,2.44705,2.44681,2.44695,49800000.0
2007-02-06 02:16:00,2.44693,2.44715,2.44693,2.44715,27300000.0
2007-02-06 02:17:00,2.44699,2.44699,2.44671,2.44676,38200000.0
2007-02-06 02:18:00,2.44665,2.4469,2.44652,2.44686,38300000.0
2007-02-06 02:19:00,2.44672,2.44693,2.44672,2.44677,13600000.0
2007-02-06 02:20:00,2.44678,2.44714,2.44671,2.44714,23200000.0
2007-02-06 02:21:00,2.44702,2.44708,2.44693,2.44693,17600000.0
2007-02-06 02:22:00,2.44692,2.44698,2.44674,2.44698,34700000.0
2007-02-06 02:23:00,2.44703,2.44718,2.44703,2.4471,23900000.0
2007-02-06 02:24:00,2.44713,2.44732,2.44695,2.44732,26800000.0
2007-02-06 02:25:00,2.44722,2.44751,2.44708,2.44739,41600000.0
2007-02-06 02:26:00,2.44765,2.44765,2.44737,2.44749,39900000.0
2007-02-06 02:27:00,2.44738,2.44738,2.4473,2.4473,23500000.0
2007-02-06 02:28:00,2.44725,2.44742,2.44719,2.44742,19000000.0
2007-02-06 02:29:00,2.4473,2.44752,2.44718,2.44718,37500000.0
2007-02-06 02:30:00,2.44714,2.44714,2.44687,2.44705,28500000.0
2007-02-06 02:31:00,2.44704,2.44723,2.44703,2.44723,37800000.0
2007-02-06 02:32:00,2.44736,2.44736,2.44705,2.44708,27200000.0
2007-02-06 02:33:00,2.44724,2.44758,2.44724,2.44744,51900001.0
2007-02-06 02:34:00,2.44757,2.44772,2.44757,2.44764,46000000.0
2007-02-06 02:35:00,2.44757,2.4477,2.44742,2.44745,40200000.0
2007-02-06 02:36:00,2.4477,2.44782,2.44752,2.44765,47300000.0
2007-02-06 02:37:00,2.44783,2.44783,2.44748,2.4475,50000000.0
2007-02-06 02:38:00,2.4476,2.44788,2.4476,2.44766,29300000.0
2007-02-06 02:39:00,2.44778,2.44782,2.44771,2.44778,26400000.0
2007-02-06 02:40:00,2.44771,2.44783,2.44758,2.44768,27400000.0
2007-02-06 02:41:00,2.44756,2.44768,2.44729,2.44729,47699999.0
2007-02-06 02:42:00,2.44719,2.44744,2.44719,2.44742,21400000.0
2007-02-06 02:43:00,2.44747,2.44747,2.44734,2.44734,12000000.0
2007-02-06 02:44:00,2.44761,2.44776,2.44732,2.44769,29800000.0
2007-02-06 02:45:00,2.44775,2.44775,2.4475,2.4476,12500000.0
2007-02-06 02:46:00,2.44743,2.44745,2.44729,2.44745,22500000.0
2007-02-06 02:47:00,2.44743,2.44752,2.44737,2.44752,27200000.0
2007-02-06 02:48:00,2.44747,2.44747,2.44743,2.44743,14300000.0
2007-02-06 02:49:00,2.44739,2.44741,2.44715,2.44733,37100000.0
2007-02-06 02:50:00,2.44723,2.4473,2.44718,2.44718,26900000.0
2007-02-06 02:51:00,2.44715,2.44738,2.44712,2.44733,32800000.0
2007-02-06 02:52:00,2.44713,2.44735,2.44704,2.4472,38399999.0
2007-02-06 02:53:00,2.44738,2.44738,2.44708,2.44711,39900000.0
2007-02-06 02:54:00,2.44709,2.44709,2.44698,2.44698,12400000.0
2007-02-06 02:55:00,2.44702,2.44716,2.44664,2.44664,38800000.0
2007-02-06 02:56:00,2.44675,2.44702,2.44675,2.44694,43400000.0
2007-02-06 02:57:00,2.4471,2.44718,2.44661,2.44666,33000000.0
2007-02-06 02:58:00,2.44682,2.447,2.44672,2.44678,36400000.0
2007-02-06 02:59:00,2.4469,2.4469,2.44657,2.44663,35100000.0
2007-02-06 03:00:00,2.44659,2.44671,2.4464,2.4464,34100000.0
2007-02-06 03:01:00,2.44631,2.44659,2.44631,2.44659,19700000.0
2007-02-06 03:02:00,2.44653,2.44656,2.4465,2.44656,13700000.0
2007-02-06 03:03:00,2.44657,2.44688,2.44657,2.44685,36100000.0
2007-02-06 03:04:00,2.44657,2.44684,2.44648,2.44683,21200000.0
2007-02-06 03:05:00,2.44664,2.44681,2.4466,2.44673,51900000.0
2007-02-06 03:06:00,2.44677,2.44705,2.44646,2.44705,40600000.0
2007-02-06 03:07:00,2.44708,2.44708,2.44661,2.4468,18700000.0
2007-02-06 03:08:00,2.44704,2.44704,2.44666,2.44666,16500000.0
2007-02-06 03:09:00,2.44647,2.44664,2.44647,2.44655,45100000.0
2007-02-06 03:10:00,2.44666,2.44666,2.4462,2.4462,30300000.0
2007-02-06 03:11:00,2.44627,2.44667,2.44627,2.44648,24800000.0
2007-02-06 03:12:00,2.4465,2.44709,2.4465,2.44692,32200000.0
2007-02-06 03:13:00,2.44688,2.44705,2.4467,2.44705,29000000.0
2007-02-06 03:14:00,2.44715,2.44715,2.44644,2.44644,38200000.0
2007-02-06 03:15:00,2.44642,2.44697,2.44639,2.44686,25400000.0
2007-02-06 03:16:00,2.44701,2.44719,2.44692,2.44711,31900000.0
2007-02-06 03:17:00,2.44688,2.44713,2.44687,2.44713,28800000.0
2007-02-06 03:18:00,2.44713,2.44713,2.44693,2.44699,39800000.0
2007-02-06 03:19:00,2.44723,2.44733,2.44699,2.44708,22200000.0
2007-02-06 03:20:00,2.44729,2.44738,2.44724,2.44724,24800000.0
2007-02-06 03:21:00,2.44713,2.4475,2.44713,2.4472,47300000.0
2007-02-06 03:22:00,2.44723,2.44738,2.4472,2.44723,31300000.0
2007-02-06 03:23:00,2.44724,2.44741,2.44708,2.44708,62900000.0
2007-02-06 03:24:00,2.4472,2.44734,2.4472,2.44728,48500000.0
2007-02-06 03:25:00,2.44719,2.4474,2.4471,2.44739,34400000.0
2007-02-06 03:26:00,2.44722,2.44732,2.4472,2.44726,21700000.0
2007-02-06 03:27:00,2.4472,2.44724,2.4472,2.44724,16000000.0
2007-02-06 03:28:00,2.44732,2.44732,2.44719,2.44721,23100000.0
2007-02-06 03:29:00,2.44719,2.44752,2.44719,2.44752,5800000.0
2007-02-06 03:30:00,2.44762,2.44762,2.44732,2.44732,14200000.0
2007-02-06 03:31:00,2.44721,2.44744,2.44719,2.44719,36400000.0
2007-02-06 03:32:00,2.44716,2.44748,2.44716,2.44732,36300000.0
2007-02-06 03:33:00,2.44739,2.44753,2.44727,2.4474,36400000.0
2007-02-06 03:34:00,2.44739,2.44762,2.44739,2.44752,26800000.0
2007-02-06 03:35:00,2.4476,2.44781,2.4476,2.44763,44800000.0
2007-02-06 03:36:00,2.44773,2.44782,2.44754,2.44755,35600000.0
2007-02-06 03:37:00,2.44762,2.4478,2.44744,2.44748,14400000.0
2007-02-06 03:38:00,2.44747,2.44766,2.44732,2.44745,50200000.0
2007-02-06 03:39:00,2.44746,2.44774,2.44746,2.44764,33100000.0
2007-02-06 03:40:00,2.44773,2.44786,2.44757,2.4478,56000000.0
2007-02-06 03:41:00,2.44771,2.44773,2.44758,2.44769,27200000.0
2007-02-06 03:42:00,2.4477,2.44791,2.44761,2.44763,21600000.0
2007-02-06 03:43:00,2.44767,2.44777,2.44765,2.44766,24300000.0
2007-02-06 03:44:00,2.44763,2.44771,2.44751,2.44751,43100000.0
2007-02-06 03:45:00,2.44745,2.44764,2.44745,2.44753,17700000.0
2007-02-06 03:46:00,2.44757,2.4478,2.44757,2.4478,35500000.0
2007-02-06 03:47:00,2.44793,2.44793,2.44752,2.44752,5700000.0
2007-02-06 03:48:00,2.44746,2.44785,2.44746,2.4477,35600000.0
2007-02-06 03:49:00,2.44763,2.44769,2.44757,2.44757,22100000.0
2007-02-06 03:50:00,2.44763,2.44775,2.44761,2.44768,20800000.0
2007-02-06 03:51:00,2.44764,2.44785,2.44733,2.44785,41400000.0
2007-02-06 03:52:00,2.44768,2.44768,2.44768,2.44768,2400000.0
2007-02-06 03:53:00,2.44765,2.44783,2.44761,2.44761,33900000.0
2007-02-06 03:54:00,2.44749,2.44762,2.44744,2.44752,28500000.0
2007-02-06 03:55:00,2.4476,2.4476,2.44755,2.44755,16200000.0
2007-02-06 03:56:00,2.44761,2.44761,2.44741,2.44741,13600000.0
2007-02-06 03:57:00,2.4474,2.4474,2.4472,2.4472,23200000.0
2007-02-06 03:58:00,2.4472,2.44735,2.44715,2.44735,28400000.0
2007-02-06 03:59:00,2.44727,2.44727,2.44713,2.44725,38000000.0
2007-02-06 04:00:00,2.4473,2.44741,2.44729,2.44729,26000000.0
2007-02-06 04:01:00,2.4473,2.44749,2.44714,2.44725,54900000.0
2007-02-06 04:02:00,2.44735,2.44735,2.44721,2.44725,21900000.0
2007-02-06 04:03:00,2.44733,2.44747,2.44722,2.44726,47100000.0
2007-02-06 04:04:00,2.44745,2.44752,2.44721,2.44722,40800000.0
2007-02-06 04:05:00,2.44711,2.44718,2.447,2.44711,30700000.0
2007-02-06 04:06:00,2.44719,2.4472,2.44694,2.44698,34900000.0
2007-02-06 04:07:00,2.44696,2.44721,2.44696,2.44709,40300000.0
2007-02-06 04:08:00,2.44707,2.44726,2.44694,2.44695,30900000.0
2007-02-06 04:09:00,2.44703,2.44717,2.44698,2.4471,26800000.0
2007-02-06 04:10:00,2.44699,2.44712,2.4469,2.44694,41500000.0
2007-02-06 04:11:00,2.44706,2.4471,2.44693,2.44705,30100000.0
2007-02-06 04:12:00,2.44688,2.44708,2.44683,2.44708,34500000.0
2007-02-06 04:13:00,2.44693,2.44702,2.44677,2.44702,36100000.0
2007-02-06 04:14:00,2.44691,2.44708,2.44691,2.44708,16500000.0
2007-02-06 04:15:00,2.44699,2.4472,2.44699,2.4471,28400000.0
2007-02-06 04:16:00,2.44725,2.44757,2.44725,2.44742,48000000.0
2007-02-06 04:17:00,2.44742,2.44771,2.4474,2.44748,41200000.0
2007-02-06 04:18:00,2.44782,2.44785,2.4475,2.4475,17100000.0
2007-02-06 04:19:00,2.44747,2.44755,2.44734,2.44734,47800000.0
2007-02-06 04:20:00,2.44751,2.44751,2.44725,2.44741,20000000.0
2007-02-06 04:21:00,2.44743,2.44756,2.44735,2.44748,50900000.0
2007-02-06 04:22:00,2.44727,2.44741,2.44724,2.44735,26100000.0
2007-02-06 04:23:00,2.44722,2.44736,2.44717,2.44717,41500000.0
2007-02-06 04:24:00,2.44714,2.44728,2.44708,2.44708,32900000.0
2007-02-06 04:25:00,2.44729,2.44743,2.44722,2.44724,33000000.0
2007-02-06 04:26:00,2.44735,2.44737,2.4473,2.4473,13000000.0
2007-02-06 04:27:00,2.44725,2.44725,2.44712,2.44712,11200000.0
2007-02-06 04:28:00,2.44707,2.44718,2.44707,2.44718,5100000.0
2007-02-06 04:29:00,2.44732,2.44732,2.44712,2.44713,14200000.0
2007-02-06 04:30:00,2.44706,2.44708,2.44692,2.44695,74400000.0
2007-02-06 04:31:00,2.44694,2.44706,2.44694,2.44706,11200000.0
2007-02-06 04:32:00,2.44702,2.4473,2.44702,2.4473,35300000.0
2007-02-06 04:33:00,2.44735,2.4474,2.44725,2.44735,23100000.0
2007-02-06 04:34:00,2.44723,2.4473,2.44717,2.4472,60900000.0
2007-02-06 04:35:00,2.4471,2.4473,2.4471,2.4473,21100000.0
2007-02-06 04:36:00,2.44717,2.44717,2.44705,2.44705,36700000.0
2007-02-06 04:37:00,2.44695,2.44695,2.44693,2.44693,29699999.0
2007-02-06 04:38:00,2.44677,2.44712,2.44666,2.44697,56600000.0
2007-02-06 04:39:00,2.44694,2.44706,2.44687,2.44699,32500000.0
2007-02-06 04:40:00,2.44696,2.44725,2.44696,2.44725,31100000.0
2007-02-06 04:41:00,2.4472,2.4472,2.4471,2.4471,8400000.0
2007-02-06 04:42:00,2.44718,2.44718,2.44718,2.44718,2400000.0
2007-02-06 04:43:00,2.44728,2.44728,2.44722,2.44722,19699999.0
2007-02-06 04:44:00,2.44714,2.44714,2.44698,2.44708,28200000.0
2007-02-06 04:45:00,2.44709,2.4473,2.44709,2.4473,22300000.0
2007-02-06 04:46:00,2.44728,2.44737,2.44728,2.44735,39600000.0
2007-02-06 04:47:00,2.44734,2.44742,2.44727,2.44727,30900000.0
2007-02-06 04:48:00,2.44731,2.44738,2.44728,2.44728,12000000.0
2007-02-06 04:49:00,2.44748,2.44748,2.44707,2.44707,20600000.0
2007-02-06 04:50:00,2.44717,2.44738,2.44717,2.44731,32500000.0
2007-02-06 04:51:00,2.44729,2.44729,2.44707,2.44715,14600000.0
2007-02-06 04:52:00,2.44709,2.44726,2.44682,2.44726,49700000.0
2007-02-06 04:53:00,2.4473,2.44759,2.4473,2.44759,29800000.0
2007-02-06 04:54:00,2.44748,2.44748,2.44733,2.44733,15700000.0
2007-02-06 04:55:00,2.44734,2.44734,2.44719,2.4473,52900000.0
2007-02-06 04:56:00,2.44736,2.44744,2.4473,2.44735,47500000.0
2007-02-06 04:57:00,2.44739,2.44739,2.44712,2.44714,48000000.0
2007-02-06 04:58:00,2.44715,2.44744,2.44715,2.44744,12800000.0
2007-02-06 04:59:00,2.44744,2.4476,2.44741,2.44754,43299999.0
2007-02-06 05:00:00,2.44742,2.44757,2.44734,2.4475,48900001.0
2007-02-06 05:01:00,2.44755,2.44773,2.44755,2.44773,17000000.0
2007-02-06 05:02:00,2.44779,2.44779,2.44752,2.44767,27200000.0
2007-02-06 05:03:00,2.44767,2.44784,2.44767,2.44784,23900000.0
2007-02-06 05:04:00,2.44775,2.44785,2.44775,2.44785,7600000.0
2007-02-06 05:05:00,2.44779,2.44779,2.44753,2.44753,13600000.0
2007-02-06 05:06:00,2.44752,2.4476,2.4475,2.44759,20800000.0
2007-02-06 05:07:00,2.44752,2.44762,2.44748,2.44748,35600000.0
2007-02-06 05:08:00,2.44754,2.44756,2.44736,2.44747,14400000.0
2007-02-06 05:09:00,2.44752,2.44775,2.44746,2.44754,24900000.0
2007-02-06 05:10:00,2.44753,2.44753,2.44753,2.44753,2800000.0
2007-02-06 05:11:00,2.44718,2.44736,2.44691,2.44696,28300000.0
2007-02-06 05:12:00,2.44744,2.44763,2.44744,2.4475,25200000.0
2007-02-06 05:13:00,2.44745,2.44761,2.44738,2.44758,25900000.0
2007-02-06 05:14:00,2.44757,2.44757,2.44745,2.44753,35100000.0
2007-02-06 05:15:00,2.44751,2.44752,2.44735,2.4475,31300000.0
2007-02-06 05:16:00,2.44742,2.44762,2.44741,2.44755,37000000.0
2007-02-06 05:17:00,2.44759,2.44771,2.44753,2.44759,28300000.0
2007-02-06 05:18:00,2.44757,2.44766,2.44741,2.44757,35500000.0
2007-02-06 05:19:00,2.44761,2.44791,2.44747,2.44791,31700000.0
2007-02-06 05:20:00,2.44765,2.44777,2.44753,2.44762,40000000.0
2007-02-06 05:21:00,2.44753,2.44765,2.44753,2.4476,53000000.0
2007-02-06 05:22:00,2.44753,2.44765,2.4475,2.44757,36400000.0
2007-02-06 05:23:00,2.44752,2.44764,2.44742,2.44747,31900000.0
2007-02-06 05:24:00,2.44725,2.44736,2.44725,2.44727,23100000.0
2007-02-06 05:25:00,2.44735,2.44746,2.44727,2.44727,21500000.0
2007-02-06 05:26:00,2.44744,2.44744,2.44692,2.4471,29600000.0
2007-02-06 05:27:00,2.44734,2.44756,2.44733,2.44756,15800000.0
2007-02-06 05:28:00,2.44755,2.44758,2.44745,2.44745,18100000.0
2007-02-06 05:29:00,2.44756,2.44756,2.44733,2.44733,58700000.0
2007-02-06 05:30:00,2.44732,2.44753,2.44732,2.4474,39900000.0
2007-02-06 05:31:00,2.44727,2.44763,2.44727,2.44762,9700000.0
2007-02-06 05:32:00,2.4477,2.44779,2.44763,2.44763,25700000.0
2007-02-06 05:33:00,2.44767,2.44787,2.44757,2.44787,27300000.0
2007-02-06 05:34:00,2.44774,2.44788,2.4474,2.4474,25100000.0
2007-02-06 05:35:00,2.44738,2.4474,2.44725,2.44725,20000000.0
2007-02-06 05:36:00,2.4472,2.44734,2.44717,2.44729,29800000.0
2007-02-06 05:37:00,2.44729,2.44752,2.44729,2.44742,29100000.0
2007-02-06 05:38:00,2.44737,2.44749,2.44733,2.44742,44500000.0
2007-02-06 05:39:00,2.4474,2.44769,2.4474,2.44769,34500000.0
2007-02-06 05:40:00,2.44762,2.4479,2.44761,2.44761,44000000.0
2007-02-06 05:41:00,2.4476,2.4477,2.4476,2.44762,24200000.0
2007-02-06 05:42:00,2.44752,2.44758,2.44744,2.44747,25600000.0
2007-02-06 05:43:00,2.4474,2.44756,2.4474,2.44748,41600000.0
2007-02-06 05:44:00,2.44745,2.44761,2.44743,2.44751,28000000.0
2007-02-06 05:45:00,2.44749,2.44749,2.44728,2.44728,25800001.0
2007-02-06 05:46:00,2.44742,2.44753,2.44735,2.44735,31100000.0
2007-02-06 05:47:00,2.44736,2.44746,2.44734,2.44746,31600000.0
2007-02-06 05:48:00,2.44728,2.4474,2.4472,2.44732,42600000.0
2007-02-06 05:49:00,2.44727,2.44742,2.44711,2.44711,34500000.0
2007-02-06 05:50:00,2.44716,2.44729,2.44716,2.44729,9600000.0
2007-02-06 05:51:00,2.4473,2.44731,2.44718,2.44728,20100000.0
2007-02-06 05:52:00,2.44731,2.44731,2.44729,2.44729,8000000.0
2007-02-06 05:53:00,2.44715,2.4473,2.44715,2.44722,29500000.0
2007-02-06 05:54:00,2.44722,2.44745,2.4472,2.44745,30300000.0
2007-02-06 05:55:00,2.44744,2.44757,2.44744,2.44757,18100000.0
2007-02-06 05:56:00,2.44752,2.44756,2.4475,2.44756,17600000.0
2007-02-06 05:57:00,2.44757,2.44785,2.44753,2.44755,22400000.0
2007-02-06 05:58:00,2.44744,2.44772,2.44744,2.44746,35800000.0
2007-02-06 05:59:00,2.44741,2.44762,2.44724,2.44754,28400000.0
2007-02-06 06:00:00,2.44755,2.44765,2.4475,2.44755,35100000.0
2007-02-06 06:01:00,2.44768,2.44768,2.44752,2.44753,37600000.0
2007-02-06 06:02:00,2.44746,2.44754,2.44745,2.4475,36100001.0
2007-02-06 06:03:00,2.44749,2.44757,2.44747,2.44754,23900000.0
2007-02-06 06:04:00,2.44756,2.44769,2.44746,2.44756,29300000.0
2007-02-06 06:05:00,2.44747,2.44769,2.44742,2.44764,47400000.0
2007-02-06 06:06:00,2.44749,2.44749,2.44699,2.44726,38200000.0
2007-02-06 06:07:00,2.44714,2.44729,2.44714,2.44716,33300000.0
2007-02-06 06:08:00,2.44738,2.44752,2.44726,2.44738,19200000.0
2007-02-06 06:09:00,2.44744,2.44758,2.44733,2.44733,40500000.0
2007-02-06 06:10:00,2.44742,2.44752,2.44731,2.44734,36700000.0
2007-02-06 06:11:00,2.44727,2.44743,2.44727,2.44732,48600000.0
2007-02-06 06:12:00,2.44719,2.44743,2.4469,2.4469,32300000.0
2007-02-06 06:13:00,2.447,2.44785,2.447,2.44785,31900000.0
2007-02-06 06:14:00,2.44767,2.4477,2.44723,2.44728,41800000.0
2007-02-06 06:15:00,2.44733,2.44768,2.44733,2.44756,29000000.0
2007-02-06 06:16:00,2.44765,2.44765,2.44745,2.4476,4500000.0
2007-02-06 06:17:00,2.44745,2.44745,2.44742,2.44742,16600000.0
2007-02-06 06:18:00,2.44755,2.44755,2.44745,2.44755,27200000.0
2007-02-06 06:19:00,2.4475,2.44772,2.44739,2.44739,32000000.0
2007-02-06 06:20:00,2.44746,2.44764,2.44746,2.44764,8800000.0
2007-02-06 06:21:00,2.44735,2.44747,2.44706,2.4473,71700000.0
2007-02-06 06:22:00,2.44773,2.44773,2.44754,2.44764,28400000.0
2007-02-06 06:23:00,2.44697,2.44743,2.44697,2.44736,33400000.0
2007-02-06 06:24:00,2.44745,2.4476,2.44745,2.4476,13500000.0
2007-02-06 06:25:00,2.4473,2.44747,2.44729,2.44731,38300000.0
2007-02-06 06:26:00,2.44739,2.44739,2.44717,2.44717,11100000.0
2007-02-06 06:27:00,2.44673,2.44735,2.44673,2.44735,21400000.0
2007-02-06 06:28:00,2.44712,2.44712,2.44668,2.44678,26000000.0
2007-02-06 06:29:00,2.44716,2.44738,2.44715,2.4472,30400000.0
2007-02-06 06:30:00,2.44742,2.44743,2.44735,2.44735,12000000.0
2007-02-06 06:31:00,2.44733,2.44757,2.44729,2.44739,43600000.0
2007-02-06 06:32:00,2.44739,2.44739,2.44712,2.44725,46300000.0
2007-02-06 06:33:00,2.44714,2.4472,2.44707,2.44713,36600000.0
2007-02-06 06:34:00,2.44723,2.44727,2.44714,2.44717,19900000.0
2007-02-06 06:35:00,2.44698,2.44718,2.44689,2.447,26000000.0
2007-02-06 06:36:00,2.447,2.44723,2.447,2.44705,25800000.0
2007-02-06 06:37:00,2.44705,2.44717,2.44704,2.44717,22900000.0
2007-02-06 06:38:00,2.44713,2.4472,2.44694,2.44694,43600000.0
2007-02-06 06:39:00,2.447,2.44709,2.44686,2.44688,24800000.0
2007-02-06 06:40:00,2.44696,2.44696,2.44686,2.44686,7200000.0
2007-02-06 06:41:00,2.44693,2.44693,2.44686,2.44686,13200000.0
2007-02-06 06:42:00,2.4468,2.44689,2.44669,2.44689,58500000.0
2007-02-06 06:43:00,2.44682,2.44693,2.44669,2.44693,25500000.0
2007-02-06 06:44:00,2.44702,2.44702,2.44679,2.44696,30400000.0
2007-02-06 06:45:00,2.4469,2.44705,2.4469,2.44703,36200000.0
2007-02-06 06:46:00,2.44703,2.44706,2.44686,2.44697,21800000.0
2007-02-06 06:47:00,2.44697,2.44697,2.44685,2.44687,13500000.0
2007-02-06 06:48:00,2.44687,2.447,2.44687,2.44697,17700000.0
2007-02-06 06:49:00,2.44693,2.4471,2.44693,2.4471,18400000.0
2007-02-06 06:50:00,2.44727,2.44741,2.44717,2.44717,35300000.0
2007-02-06 06:51:00,2.44721,2.44727,2.44702,2.44707,24800000.0
2007-02-06 06:52:00,2.4471,2.44731,2.4471,2.44725,22900000.0
2007-02-06 06:53:00,2.44729,2.44733,2.44729,2.44733,7800000.0
2007-02-06 06:54:00,2.44744,2.44747,2.44728,2.44745,30900000.0
2007-02-06 06:55:00,2.4474,2.4474,2.44704,2.44707,26100000.0
2007-02-06 06:56:00,2.4472,2.4472,2.447,2.447,42300000.0
2007-02-06 06:57:00,2.44706,2.44717,2.44706,2.44717,14400000.0
2007-02-06 06:58:00,2.44717,2.4474,2.44713,2.44725,45100000.0
2007-02-06 06:59:00,2.44719,2.44726,2.44711,2.44717,24400000.0
2007-02-06 07:00:00,2.44722,2.44743,2.44708,2.44712,49200000.0
2007-02-06 07:01:00,2.4469,2.44704,2.44672,2.44703,30000000.0
2007-02-06 07:02:00,2.44704,2.44728,2.44702,2.44728,31600000.0
2007-02-06 07:03:00,2.44726,2.44741,2.44701,2.44713,42800000.0
2007-02-06 07:04:00,2.44718,2.44732,2.44708,2.44708,57200000.0
2007-02-06 07:05:00,2.44715,2.44715,2.44703,2.44705,20900000.0
2007-02-06 07:06:00,2.44717,2.44719,2.44706,2.44706,19400000.0
2007-02-06 07:07:00,2.44705,2.4472,2.44703,2.4471,36600001.0
2007-02-06 07:08:00,2.44713,2.44732,2.44713,2.4472,18800000.0
2007-02-06 07:09:00,2.44729,2.4474,2.44725,2.4474,22700000.0
2007-02-06 07:10:00,2.44711,2.44754,2.44711,2.4474,24600000.0
2007-02-06 07:11:00,2.44727,2.44744,2.44726,2.44735,56900000.0
2007-02-06 07:12:00,2.4473,2.44754,2.44726,2.44754,35400000.0
2007-02-06 07:13:00,2.44767,2.44776,2.44754,2.44767,33800000.0
2007-02-06 07:14:00,2.44751,2.44765,2.44751,2.44752,26800000.0
2007-02-06 07:15:00,2.44763,2.44763,2.44738,2.44743,34200000.0
2007-02-06 07:16:00,2.44748,2.44748,2.4474,2.44745,15600000.0
2007-02-06 07:17:00,2.44728,2.4475,2.44728,2.44735,23200000.0
2007-02-06 07:18:00,2.4474,2.44757,2.4474,2.44753,32800000.0
2007-02-06 07:19:00,2.44746,2.44758,2.44736,2.44748,29500000.0
2007-02-06 07:20:00,2.44737,2.44756,2.44728,2.44732,31200000.0
2007-02-06 07:21:00,2.44729,2.44731,2.44713,2.44722,37000000.0
2007-02-06 07:22:00,2.44704,2.44724,2.44682,2.44688,29900000.0
2007-02-06 07:23:00,2.44701,2.44712,2.44694,2.44712,37100000.0
2007-02-06 07:24:00,2.44706,2.44706,2.44679,2.44696,50400000.0
2007-02-06 07:25:00,2.44701,2.44726,2.44701,2.44711,27300000.0
2007-02-06 07:26:00,2.44709,2.44733,2.44709,2.44721,26700000.0
2007-02-06 07:27:00,2.44718,2.44725,2.44714,2.44714,15100000.0
2007-02-06 07:28:00,2.4473,2.44732,2.44727,2.44732,28900000.0
2007-02-06 07:29:00,2.44739,2.4475,2.44736,2.44742,39700000.0
2007-02-06 07:30:00,2.44743,2.44747,2.44729,2.44746,23300000.0
2007-02-06 07:31:00,2.44747,2.4475,2.44722,2.44738,24400000.0
2007-02-06 07:32:00,2.44758,2.44761,2.4474,2.44754,16400000.0
2007-02-06 07:33:00,2.4475,2.4476,2.44745,2.4476,29000000.0
2007-02-06 07:34:00,2.4474,2.44757,2.44736,2.44736,36300000.0
2007-02-06 07:35:00,2.44738,2.44738,2.44704,2.44704,13400000.0
2007-02-06 07:36:00,2.44707,2.44711,2.44707,2.44711,6100000.0
2007-02-06 07:37:00,2.44726,2.44737,2.44722,2.44722,29700000.0
2007-02-06 07:38:00,2.44729,2.44735,2.44718,2.44727,25400000.0
2007-02-06 07:39:00,2.44705,2.4472,2.44702,2.4472,33100000.0
2007-02-06 07:40:00,2.44689,2.44689,2.44662,2.44667,37300000.0
2007-02-06 07:41:00,2.44662,2.44676,2.44648,2.44648,39000000.0
2007-02-06 07:42:00,2.44656,2.44675,2.44656,2.44675,48200000.0
2007-02-06 07:43:00,2.44667,2.44683,2.44667,2.44682,21200000.0
2007-02-06 07:44:00,2.44686,2.44709,2.44683,2.44692,22300000.0
2007-02-06 07:45:00,2.44687,2.44687,2.44668,2.44668,34200000.0
2007-02-06 07:46:00,2.44667,2.44683,2.44659,2.44682,53800001.0
2007-02-06 07:47:00,2.44669,2.44669,2.44639,2.44654,37200000.0
2007-02-06 07:48:00,2.44671,2.44688,2.44651,2.44671,32900000.0
2007-02-06 07:49:00,2.44672,2.44672,2.44654,2.44663,28800000.0
2007-02-06 07:50:00,2.44669,2.4467,2.44659,2.44669,29100000.0
2007-02-06 07:51:00,2.44679,2.44694,2.44676,2.44677,28200000.0
2007-02-06 07:52:00,2.4469,2.44698,2.44678,2.44684,32600000.0
2007-02-06 07:53:00,2.44685,2.44685,2.44672,2.4468,26200000.0
2007-02-06 07:54:00,2.4467,2.44687,2.44668,2.44671,21400000.0
2007-02-06 07:55:00,2.44673,2.44685,2.44665,2.44665,13900000.0
2007-02-06 07:56:00,2.44655,2.44666,2.44641,2.44641,14000000.0
2007-02-06 07:57:00,2.4465,2.4465,2.44648,2.44648,4800000.0
2007-02-06 07:58:00,2.44663,2.44675,2.44657,2.44675,41200000.0
2007-02-06 07:59:00,2.4466,2.44685,2.44659,2.44676,16300000.0
2007-02-06 08:00:00,2.4469,2.4469,2.44659,2.44661,33300000.0
2007-02-06 08:01:00,2.4466,2.44667,2.44653,2.4466,46600000.0
2007-02-06 08:02:00,2.44645,2.44664,2.44643,2.44664,18600000.0
2007-02-06 08:03:00,2.4466,2.44721,2.4466,2.44721,36600000.0
2007-02-06 08:04:00,2.44718,2.44732,2.44705,2.44706,46700000.0
2007-02-06 08:05:00,2.44689,2.44725,2.44689,2.44711,19200000.0
2007-02-06 08:06:00,2.44688,2.44702,2.44676,2.44676,43300000.0
2007-02-06 08:07:00,2.44671,2.44671,2.44645,2.44645,30000000.0
2007-02-06 08:08:00,2.44654,2.44695,2.44651,2.44695,45200000.0
2007-02-06 08:09:00,2.44702,2.44706,2.44688,2.44694,43600000.0
2007-02-06 08:10:00,2.44701,2.44718,2.44698,2.4471,31400000.0
2007-02-06 08:11:00,2.44715,2.44735,2.44708,2.44735,23700000.0
2007-02-06 08:12:00,2.4473,2.4474,2.4473,2.44735,26300000.0
2007-02-06 08:13:00,2.44745,2.44745,2.44727,2.44728,26800000.0
2007-02-06 08:14:00,2.44755,2.44755,2.44747,2.44747,30100000.0
2007-02-06 08:15:00,2.4475,2.4475,2.44732,2.44746,16000000.0
2007-02-06 08:16:00,2.44743,2.44743,2.44722,2.44735,20900000.0
2007-02-06 08:17:00,2.44739,2.44739,2.44721,2.44731,29100000.0
2007-02-06 08:18:00,2.44739,2.44739,2.44722,2.44724,17100000.0
2007-02-06 08:19:00,2.44725,2.4474,2.44719,2.4474,19800000.0
2007-02-06 08:20:00,2.44732,2.44766,2.44732,2.4475,30800000.0
2007-02-06 08:21:00,2.44742,2.44772,2.44741,2.44768,46800000.0
2007-02-06 08:22:00,2.44751,2.44751,2.44728,2.44738,47200000.0
2007-02-06 08:23:00,2.44741,2.44784,2.44724,2.44782,31200000.0
2007-02-06 08:24:00,2.44776,2.44805,2.44765,2.44786,33300000.0
2007-02-06 08:25:00,2.44776,2.44776,2.44744,2.44757,15600000.0
2007-02-06 08:26:00,2.44778,2.44778,2.4476,2.4476,29300000.0
2007-02-06 08:27:00,2.44775,2.44775,2.44757,2.44769,32000000.0
2007-02-06 08:28:00,2.44772,2.4478,2.44752,2.44758,69100000.0
2007-02-06 08:29:00,2.44771,2.44774,2.44739,2.44763,47800000.0
2007-02-06 08:30:00,2.44749,2.44771,2.44743,2.44755,36500000.0
2007-02-06 08:31:00,2.44775,2.44782,2.44759,2.44779,33000000.0
2007-02-06 08:32:00,2.44778,2.44805,2.44778,2.4478,50700000.0
2007-02-06 08:33:00,2.4479,2.44816,2.44782,2.44797,43600000.0
2007-02-06 08:34:00,2.44802,2.44824,2.44793,2.44802,58900000.0
2007-02-06 08:35:00,2.44799,2.44799,2.44772,2.44772,17400000.0
2007-02-06 08:36:00,2.44776,2.44811,2.44775,2.44811,30200000.0
2007-02-06 08:37:00,2.4482,2.4482,2.44786,2.44803,28400000.0
2007-02-06 08:38:00,2.44788,2.44794,2.44777,2.4479,33800000.0
2007-02-06 08:39:00,2.44789,2.44796,2.44784,2.44785,43500000.0
2007-02-06 08:40:00,2.44779,2.44789,2.44767,2.44783,22200000.0
2007-02-06 08:41:00,2.44771,2.4479,2.44771,2.44788,46900000.0
2007-02-06 08:42:00,2.4478,2.44783,2.44767,2.4477,48400000.0
2007-02-06 08:43:00,2.44766,2.44778,2.44766,2.44778,22000000.0
2007-02-06 08:44:00,2.44766,2.44785,2.44751,2.44774,23400000.0
2007-02-06 08:45:00,2.44765,2.44765,2.4475,2.44757,37200000.0
2007-02-06 08:46:00,2.44747,2.44766,2.44747,2.4475,19600000.0
2007-02-06 08:47:00,2.4476,2.44762,2.4475,2.44753,41400000.0
2007-02-06 08:48:00,2.44745,2.44753,2.44713,2.44713,19400000.0
2007-02-06 08:49:00,2.44728,2.44755,2.44728,2.44741,36400000.0
2007-02-06 08:50:00,2.44724,2.44771,2.44724,2.44771,35200000.0
2007-02-06 08:51:00,2.44765,2.44783,2.44762,2.44772,39000000.0
2007-02-06 08:52:00,2.44783,2.448,2.44775,2.44798,25800000.0
2007-02-06 08:53:00,2.44798,2.44798,2.44797,2.44797,13600000.0
2007-02-06 08:54:00,2.44768,2.44784,2.44768,2.44777,12400000.0
2007-02-06 08:55:00,2.4478,2.4478,2.44767,2.44777,21300000.0
2007-02-06 08:56:00,2.44773,2.44798,2.44773,2.44798,23300000.0
2007-02-06 08:57:00,2.44795,2.4481,2.44783,2.4481,35000000.0
2007-02-06 08:58:00,2.44815,2.44815,2.44806,2.44811,32100000.0
2007-02-06 08:59:00,2.44806,2.44816,2.44795,2.44805,39500000.0
2007-02-06 09:00:00,2.44782,2.44789,2.44752,2.44772,25800000.0
2007-02-06 09:01:00,2.44788,2.44788,2.44775,2.44784,21400000.0
2007-02-06 09:02:00,2.44799,2.44822,2.44795,2.44805,25200000.0
2007-02-06 09:03:00,2.44816,2.44834,2.44816,2.44821,51499999.0
2007-02-06 09:04:00,2.44812,2.44818,2.44796,2.44818,39000000.0
2007-02-06 09:05:00,2.44825,2.44831,2.44818,2.44822,21600000.0
2007-02-06 09:06:00,2.44837,2.44865,2.44837,2.44856,51700000.0
2007-02-06 09:07:00,2.44861,2.44878,2.44861,2.44872,19600000.0
2007-02-06 09:08:00,2.44873,2.44873,2.44846,2.44846,30200000.0
2007-02-06 09:09:00,2.44829,2.44834,2.44814,2.44833,40400000.0
2007-02-06 09:10:00,2.44825,2.44825,2.44796,2.44796,22100000.0
2007-02-06 09:11:00,2.44792,2.44792,2.4476,2.4476,36200000.0
2007-02-06 09:12:00,2.44755,2.44761,2.44748,2.44752,60500000.0
2007-02-06 09:13:00,2.44752,2.44779,2.44744,2.44753,21800000.0
2007-02-06 09:14:00,2.4477,2.44797,2.4477,2.44786,24400000.0
2007-02-06 09:15:00,2.44781,2.44781,2.44762,2.44781,39100000.0
2007-02-06 09:16:00,2.44778,2.44781,2.44771,2.44781,28500000.0
2007-02-06 09:17:00,2.44798,2.44813,2.44789,2.44795,30600000.0
2007-02-06 09:18:00,2.44788,2.44818,2.44788,2.44797,18700000.0
2007-02-06 09:19:00,2.44794,2.44817,2.44794,2.44802,36800000.0
2007-02-06 09:20:00,2.44804,2.44804,2.44739,2.44739,34300000.0
2007-02-06 09:21:00,2.44758,2.4476,2.44738,2.44751,25300000.0
2007-02-06 09:22:00,2.44769,2.44791,2.44758,2.44765,34100000.0
2007-02-06 09:23:00,2.44778,2.44778,2.44746,2.44771,44099999.0
2007-02-06 09:24:00,2.44762,2.448,2.44762,2.448,41300000.0
2007-02-06 09:25:00,2.44794,2.44818,2.44794,2.44803,32400000.0
2007-02-06 09:26:00,2.44824,2.44856,2.44824,2.4485,32300000.0
2007-02-06 09:27:00,2.4487,2.44877,2.44849,2.44851,29600000.0
2007-02-06 09:28:00,2.44848,2.44854,2.44825,2.44834,51000000.0
2007-02-06 09:29:00,2.44816,2.44829,2.44811,2.44824,23500000.0
2007-02-06 09:30:00,2.44812,2.44834,2.44807,2.44807,30300000.0
2007-02-06 09:31:00,2.44825,2.44866,2.44825,2.4486,26700000.0
2007-02-06 09:32:00,2.44868,2.44876,2.44843,2.4487,56500000.0
2007-02-06 09:33:00,2.44894,2.44894,2.44867,2.44874,68600000.0
2007-02-06 09:34:00,2.44877,2.44883,2.44861,2.44868,29200000.0
2007-02-06 09:35:00,2.44866,2.44882,2.44857,2.44873,21800000.0
2007-02-06 09:36:00,2.44868,2.44868,2.44843,2.44843,29800000.0
2007-02-06 09:37:00,2.44842,2.44851,2.4483,2.44851,26200000.0
2007-02-06 09:38:00,2.44844,2.44857,2.44827,2.44857,19600000.0
2007-02-06 09:39:00,2.4484,2.44852,2.44819,2.44852,44800000.0
2007-02-06 09:40:00,2.44853,2.44876,2.44846,2.44864,25200000.0
2007-02-06 09:41:00,2.44869,2.44887,2.4486,2.44887,56200000.0
2007-02-06 09:42:00,2.44875,2.44885,2.44866,2.44882,51399999.0
2007-02-06 09:43:00,2.44887,2.44887,2.4487,2.4487,30900000.0
2007-02-06 09:44:00,2.44876,2.44886,2.44865,2.44865,21100000.0
2007-02-06 09:45:00,2.44847,2.44874,2.4484,2.4484,33600000.0
2007-02-06 09:46:00,2.44847,2.44855,2.44831,2.44831,16000000.0
2007-02-06 09:47:00,2.44823,2.44847,2.4481,2.4481,44100000.0
2007-02-06 09:48:00,2.44822,2.44832,2.44799,2.44799,46900000.0
2007-02-06 09:49:00,2.4481,2.4481,2.44781,2.44781,22700000.0
2007-02-06 09:50:00,2.44772,2.44792,2.44755,2.44792,21400000.0
2007-02-06 09:51:00,2.44805,2.44826,2.44783,2.44826,42599999.0
2007-02-06 09:52:00,2.44846,2.44866,2.44824,2.44866,41500000.0
2007-02-06 09:53:00,2.44863,2.44876,2.44855,2.44876,24700000.0
2007-02-06 09:54:00,2.44868,2.44881,2.4486,2.44865,29500000.0
2007-02-06 09:55:00,2.44862,2.44872,2.44831,2.44831,17600000.0
2007-02-06 09:56:00,2.44827,2.44844,2.44804,2.44826,25300000.0
2007-02-06 09:57:00,2.44822,2.44835,2.44817,2.44821,34700000.0
2007-02-06 09:58:00,2.44824,2.44824,2.44786,2.44798,20300000.0
2007-02-06 09:59:00,2.44808,2.44808,2.44766,2.44773,22800000.0
2007-02-06 10:00:00,2.44779,2.44791,2.44779,2.44784,22200000.0
2007-02-06 10:01:00,2.44815,2.44815,2.44797,2.44797,21600000.0
2007-02-06 10:02:00,2.44831,2.44884,2.4482,2.44884,35799999.0
2007-02-06 10:03:00,2.44894,2.4498,2.44894,2.44933,42300000.0
2007-02-06 10:04:00,2.44936,2.44936,2.44889,2.4492,35500000.0
2007-02-06 10:05:00,2.44925,2.44935,2.44894,2.44894,48900000.0
2007-02-06 10:06:00,2.44905,2.44905,2.44859,2.44859,21000000.0
2007-02-06 10:07:00,2.44872,2.44893,2.44857,2.44877,24800000.0
2007-02-06 10:08:00,2.44869,2.44877,2.44856,2.44856,39100000.0
2007-02-06 10:09:00,2.4486,2.4487,2.4483,2.4483,36000000.0
2007-02-06 10:10:00,2.44847,2.44847,2.44828,2.44833,26400000.0
2007-02-06 10:11:00,2.44821,2.4485,2.44821,2.4485,24500000.0
2007-02-06 10:12:00,2.44845,2.44845,2.4484,2.4484,14300000.0
2007-02-06 10:13:00,2.44827,2.44853,2.44827,2.44853,17800000.0
2007-02-06 10:14:00,2.4485,2.4485,2.44816,2.4482,32100000.0
2007-02-06 10:15:00,2.44842,2.44856,2.44833,2.44844,35500000.0
2007-02-06 10:16:00,2.44852,2.44868,2.44843,2.44861,37800000.0
2007-02-06 10:17:00,2.44869,2.44879,2.44839,2.44879,29900000.0
2007-02-06 10:18:00,2.44865,2.44937,2.44865,2.44937,35700000.0
2007-02-06 10:19:00,2.44914,2.44951,2.44914,2.44931,29200000.0
2007-02-06 10:20:00,2.44934,2.44943,2.44934,2.4494,36500000.0
2007-02-06 10:21:00,2.44935,2.44935,2.44913,2.44925,29400000.0
2007-02-06 10:22:00,2.44921,2.44936,2.44921,2.44936,44900000.0
2007-02-06 10:23:00,2.44936,2.44961,2.44932,2.44938,48700000.0
2007-02-06 10:24:00,2.44942,2.45028,2.44942,2.45028,19000000.0
2007-02-06 10:25:00,2.45032,2.45097,2.45032,2.45087,51600000.0
2007-02-06 10:26:00,2.45101,2.45103,2.45073,2.45073,21900000.0
2007-02-06 10:27:00,2.45055,2.45075,2.45051,2.4506,38600000.0
2007-02-06 10:28:00,2.45048,2.45056,2.45039,2.45047,30600000.0
2007-02-06 10:29:00,2.45058,2.45086,2.45055,2.45086,21200000.0
2007-02-06 10:30:00,2.45076,2.45076,2.45054,2.45075,40200000.0
2007-02-06 10:31:00,2.45087,2.45118,2.45083,2.45091,35900000.0
2007-02-06 10:32:00,2.45073,2.45087,2.4505,2.45072,57500000.0
2007-02-06 10:33:00,2.45073,2.45074,2.45056,2.4506,45300000.0
2007-02-06 10:34:00,2.45083,2.45083,2.45049,2.45057,49300000.0
2007-02-06 10:35:00,2.45056,2.45056,2.45017,2.45017,20400000.0
2007-02-06 10:36:00,2.45033,2.45043,2.4501,2.45017,25900000.0
2007-02-06 10:37:00,2.45025,2.45041,2.45012,2.45041,50100000.0
2007-02-06 10:38:00,2.45047,2.45047,2.44997,2.45014,41200000.0
2007-02-06 10:39:00,2.45024,2.45045,2.45019,2.45034,43600000.0
2007-02-06 10:40:00,2.4506,2.45086,2.45058,2.45058,58600000.0
2007-02-06 10:41:00,2.45054,2.45083,2.45047,2.4507,27700000.0
2007-02-06 10:42:00,2.45057,2.4506,2.45046,2.45046,35500000.0
2007-02-06 10:43:00,2.45041,2.45069,2.45039,2.45057,24000000.0
2007-02-06 10:44:00,2.4505,2.45077,2.4505,2.45067,45100000.0
2007-02-06 10:45:00,2.45073,2.45108,2.45072,2.45105,40700000.0
2007-02-06 10:46:00,2.45085,2.45085,2.45052,2.45056,35800000.0
2007-02-06 10:47:00,2.45044,2.45053,2.45034,2.45046,20800000.0
2007-02-06 10:48:00,2.45034,2.45046,2.45026,2.45039,38200000.0
2007-02-06 10:49:00,2.45042,2.4508,2.45042,2.4508,22500000.0
2007-02-06 10:50:00,2.45085,2.45085,2.45067,2.45067,22400000.0
2007-02-06 10:51:00,2.45066,2.4509,2.45062,2.45073,28800000.0
2007-02-06 10:52:00,2.45064,2.45071,2.45027,2.45027,43200000.0
2007-02-06 10:53:00,2.45032,2.45032,2.45006,2.45024,42700000.0
2007-02-06 10:54:00,2.45023,2.45034,2.45023,2.45024,33000000.0
2007-02-06 10:55:00,2.45023,2.45048,2.45022,2.45035,43000000.0
2007-02-06 10:56:00,2.45028,2.45048,2.45013,2.45025,17800000.0
2007-02-06 10:57:00,2.45025,2.45042,2.44993,2.4501,36400000.0
2007-02-06 10:58:00,2.45001,2.45001,2.44958,2.44962,27800000.0
2007-02-06 10:59:00,2.4498,2.45003,2.44979,2.45,40100000.0
2007-02-06 11:00:00,2.44989,2.45009,2.44974,2.44985,30400000.0
2007-02-06 11:01:00,2.44958,2.44959,2.44936,2.44949,21100000.0
2007-02-06 11:02:00,2.44939,2.44947,2.44909,2.4494,42300000.0
2007-02-06 11:03:00,2.44938,2.44955,2.44917,2.4495,32200000.0
2007-02-06 11:04:00,2.44942,2.4495,2.44929,2.44929,39900000.0
2007-02-06 11:05:00,2.44914,2.44952,2.44907,2.44907,44000000.0
2007-02-06 11:06:00,2.44937,2.44946,2.44897,2.44914,21600000.0
2007-02-06 11:07:00,2.44891,2.44903,2.4488,2.4488,32300000.0
2007-02-06 11:08:00,2.44867,2.44883,2.44841,2.44841,48700000.0
2007-02-06 11:09:00,2.4483,2.44839,2.44803,2.44803,48600000.0
2007-02-06 11:10:00,2.44807,2.44832,2.448,2.44809,27400000.0
2007-02-06 11:11:00,2.44814,2.4482,2.44802,2.44811,46200000.0
2007-02-06 11:12:00,2.44827,2.44827,2.44793,2.44807,24000000.0
2007-02-06 11:13:00,2.44814,2.44821,2.44803,2.44806,38600000.0
2007-02-06 11:14:00,2.44814,2.4484,2.44802,2.44802,34200000.0
2007-02-06 11:15:00,2.44796,2.44815,2.44796,2.44815,34100000.0
2007-02-06 11:16:00,2.44795,2.44795,2.44735,2.44741,32400000.0
2007-02-06 11:17:00,2.44734,2.44734,2.44706,2.44708,14400000.0
2007-02-06 11:18:00,2.44717,2.44746,2.44717,2.44746,12600000.0
2007-02-06 11:19:00,2.44726,2.44726,2.44694,2.44709,17800000.0
2007-02-06 11:20:00,2.44717,2.44737,2.44711,2.44737,41000000.0
2007-02-06 11:21:00,2.44729,2.4475,2.44728,2.4475,24900000.0
2007-02-06 11:22:00,2.44738,2.4476,2.44735,2.44743,26800000.0
2007-02-06 11:23:00,2.4475,2.44773,2.44748,2.44757,38600000.0
2007-02-06 11:24:00,2.44766,2.44769,2.44742,2.44749,38100000.0
2007-02-06 11:25:00,2.44749,2.44765,2.44735,2.44735,38500000.0
2007-02-06 11:26:00,2.4472,2.44733,2.44714,2.44719,54600000.0
2007-02-06 11:27:00,2.44701,2.44713,2.44683,2.44692,24200000.0
2007-02-06 11:28:00,2.4469,2.44726,2.44679,2.44726,52600000.0
2007-02-06 11:29:00,2.4473,2.4473,2.44686,2.44686,46200000.0
2007-02-06 11:30:00,2.44684,2.44693,2.44672,2.44688,29300000.0
2007-02-06 11:31:00,2.4468,2.44718,2.44674,2.44718,49700000.0
2007-02-06 11:32:00,2.44702,2.44715,2.44696,2.44712,41600000.0
2007-02-06 11:33:00,2.44697,2.44705,2.44683,2.44683,50100000.0
2007-02-06 11:34:00,2.4467,2.4467,2.44635,2.44641,49700000.0
2007-02-06 11:35:00,2.44647,2.44677,2.44641,2.44673,31500000.0
2007-02-06 11:36:00,2.44679,2.4469,2.44661,2.44677,27600000.0
2007-02-06 11:37:00,2.44665,2.4469,2.44654,2.44687,27800000.0
2007-02-06 11:38:00,2.4467,2.44713,2.4467,2.44708,44500000.0
2007-02-06 11:39:00,2.4471,2.44729,2.44708,2.44713,49100000.0
2007-02-06 11:40:00,2.4469,2.44717,2.44678,2.44717,31700000.0
2007-02-06 11:41:00,2.44689,2.44705,2.44681,2.44705,31900000.0
2007-02-06 11:42:00,2.44696,2.44722,2.44692,2.44708,45600000.0
2007-02-06 11:43:00,2.44695,2.44712,2.44695,2.44712,22800000.0
2007-02-06 11:44:00,2.44713,2.44725,2.44712,2.44725,37100000.0
2007-02-06 11:45:00,2.44719,2.44722,2.44706,2.4472,39000000.0
2007-02-06 11:46:00,2.44721,2.44722,2.44704,2.44708,46700000.0
2007-02-06 11:47:00,2.44732,2.44732,2.44711,2.44711,18900000.0
2007-02-06 11:48:00,2.44701,2.44729,2.4467,2.44695,33800000.0
2007-02-06 11:49:00,2.4469,2.4469,2.44653,2.44675,35400000.0
2007-02-06 11:50:00,2.44676,2.44686,2.44662,2.44682,47500000.0
2007-02-06 11:51:00,2.44689,2.44689,2.44653,2.4468,38600000.0
2007-02-06 11:52:00,2.44683,2.44789,2.44674,2.44789,23500000.0
2007-02-06 11:53:00,2.44767,2.4478,2.4474,2.44773,41200000.0
2007-02-06 11:54:00,2.44769,2.44787,2.44742,2.44767,42800000.0
2007-02-06 11:55:00,2.44779,2.44816,2.44779,2.44791,31000000.0
2007-02-06 11:56:00,2.44799,2.44818,2.44794,2.44797,42900000.0
2007-02-06 11:57:00,2.44806,2.44816,2.44798,2.44798,30000000.0
2007-02-06 11:58:00,2.44817,2.44826,2.44798,2.4481,35100000.0
2007-02-06 11:59:00,2.44813,2.44832,2.44802,2.44814,26900000.0
2007-02-06 12:00:00,2.4481,2.44868,2.44807,2.44868,50700000.0
2007-02-06 12:01:00,2.4489,2.44945,2.4489,2.44902,56300000.0
2007-02-06 12:02:00,2.44875,2.44875,2.44828,2.44828,26500000.0
2007-02-06 12:03:00,2.44834,2.44869,2.44834,2.44861,26900000.0
2007-02-06 12:04:00,2.44859,2.44865,2.44833,2.44835,49300000.0
2007-02-06 12:05:00,2.44841,2.44841,2.44811,2.44831,46600000.0
2007-02-06 12:06:00,2.44841,2.44841,2.44812,2.4483,24800000.0
2007-02-06 12:07:00,2.44823,2.44845,2.44812,2.44833,41800000.0
2007-02-06 12:08:00,2.44843,2.44859,2.44824,2.44845,52000000.0
2007-02-06 12:09:00,2.44866,2.44891,2.44844,2.44864,52100000.0
2007-02-06 12:10:00,2.44884,2.44884,2.44847,2.44847,37100000.0
2007-02-06 12:11:00,2.44874,2.44903,2.4486,2.44894,39200000.0
2007-02-06 12:12:00,2.44892,2.44901,2.44882,2.4489,21000000.0
2007-02-06 12:13:00,2.44886,2.44915,2.44885,2.44895,44200000.0
2007-02-06 12:14:00,2.44912,2.44928,2.44904,2.44928,40600000.0
2007-02-06 12:15:00,2.44926,2.44952,2.44923,2.44938,22700000.0
2007-02-06 12:16:00,2.4493,2.4493,2.449,2.44902,58400000.0
2007-02-06 12:17:00,2.44902,2.44906,2.44876,2.44876,44500000.0
2007-02-06 12:18:00,2.44898,2.44908,2.44877,2.44908,54000000.0
2007-02-06 12:19:00,2.44906,2.44917,2.44898,2.4491,36000000.0
2007-02-06 12:20:00,2.44916,2.44946,2.44909,2.44946,54000001.0
2007-02-06 12:21:00,2.44969,2.45022,2.44969,2.45011,37100000.0
2007-02-06 12:22:00,2.45029,2.45041,2.44993,2.44993,23100000.0
2007-02-06 12:23:00,2.44998,2.45024,2.44983,2.45,45700000.0
2007-02-06 12:24:00,2.44986,2.44986,2.44976,2.44983,26900000.0
2007-02-06 12:25:00,2.44998,2.45007,2.44987,2.45004,40800000.0
2007-02-06 12:26:00,2.45021,2.45036,2.45002,2.45028,55800000.0
2007-02-06 12:27:00,2.45035,2.45036,2.45012,2.45026,51600000.0
2007-02-06 12:28:00,2.45026,2.45032,2.4501,2.45025,39500000.0
2007-02-06 12:29:00,2.45019,2.45024,2.44993,2.45018,36800000.0
2007-02-06 12:30:00,2.45036,2.45039,2.45019,2.45034,22800000.0
2007-02-06 12:31:00,2.45006,2.45026,2.45006,2.4502,22100000.0
2007-02-06 12:32:00,2.45032,2.45056,2.45025,2.45035,32700000.0
2007-02-06 12:33:00,2.45016,2.45022,2.44972,2.44976,35900000.0
2007-02-06 12:34:00,2.44961,2.44961,2.44911,2.44911,36500000.0
2007-02-06 12:35:00,2.44921,2.4497,2.44921,2.44969,30100001.0
2007-02-06 12:36:00,2.44969,2.44994,2.44959,2.44983,46000000.0
2007-02-06 12:37:00,2.44973,2.44974,2.44949,2.4496,38600000.0
2007-02-06 12:38:00,2.44965,2.44995,2.44965,2.44988,34900000.0
2007-02-06 12:39:00,2.44982,2.44982,2.44957,2.44967,26900000.0
2007-02-06 12:40:00,2.44952,2.44952,2.4491,2.44912,25300000.0
2007-02-06 12:41:00,2.44922,2.44948,2.44915,2.44938,45200000.0
2007-02-06 12:42:00,2.44925,2.44925,2.44901,2.44912,69400000.0
2007-02-06 12:43:00,2.44905,2.44949,2.44895,2.44939,76700000.0
2007-02-06 12:44:00,2.44938,2.44951,2.44923,2.44951,33500000.0
2007-02-06 12:45:00,2.44934,2.44949,2.44914,2.44949,51800000.0
2007-02-06 12:46:00,2.44944,2.44977,2.44933,2.44937,23100000.0
2007-02-06 12:47:00,2.44921,2.44947,2.44909,2.44943,38300000.0
2007-02-06 12:48:00,2.4493,2.44941,2.44924,2.4493,47100000.0
2007-02-06 12:49:00,2.44936,2.44936,2.44888,2.44888,35200000.0
2007-02-06 12:50:00,2.44881,2.44892,2.4487,2.44882,41900000.0
2007-02-06 12:51:00,2.44861,2.44878,2.44843,2.44853,25800000.0
2007-02-06 12:52:00,2.44826,2.4487,2.44826,2.44841,30100000.0
2007-02-06 12:53:00,2.44838,2.44838,2.4479,2.4479,50500000.0
2007-02-06 12:54:00,2.44773,2.44808,2.44762,2.44795,73300000.0
2007-02-06 12:55:00,2.44779,2.44827,2.44772,2.44827,42599999.0
2007-02-06 12:56:00,2.44812,2.44828,2.44791,2.44793,39000000.0
2007-02-06 12:57:00,2.44798,2.44815,2.44787,2.44805,26000000.0
2007-02-06 12:58:00,2.44817,2.44817,2.44775,2.44775,27500000.0
2007-02-06 12:59:00,2.44787,2.4479,2.44751,2.4479,51400000.0
2007-02-06 13:00:00,2.44767,2.44792,2.44767,2.4479,45600000.0
2007-02-06 13:01:00,2.44818,2.44848,2.44817,2.44817,64100000.0
2007-02-06 13:02:00,2.44801,2.44825,2.4478,2.4478,58800001.0
2007-02-06 13:03:00,2.44765,2.44798,2.44765,2.44787,24700000.0
2007-02-06 13:04:00,2.44792,2.44831,2.44788,2.44813,28700000.0
2007-02-06 13:05:00,2.44816,2.44816,2.44792,2.44807,52800000.0
2007-02-06 13:06:00,2.44804,2.44815,2.44791,2.44809,21000000.0
2007-02-06 13:07:00,2.4481,2.4481,2.44783,2.44783,32400000.0
2007-02-06 13:08:00,2.44791,2.4481,2.44791,2.4481,12800000.0
2007-02-06 13:09:00,2.44801,2.44824,2.44795,2.44824,23200000.0
2007-02-06 13:10:00,2.4482,2.44835,2.4481,2.44822,55000000.0
2007-02-06 13:11:00,2.44841,2.44883,2.44841,2.44876,30600000.0
2007-02-06 13:12:00,2.44861,2.44861,2.44825,2.44827,26200000.0
2007-02-06 13:13:00,2.44834,2.44854,2.44805,2.44805,29300000.0
2007-02-06 13:14:00,2.4479,2.44822,2.4479,2.44822,42900000.0
2007-02-06 13:15:00,2.44819,2.44822,2.44762,2.4479,44200000.0
2007-02-06 13:16:00,2.44771,2.44771,2.4473,2.44771,55100000.0
2007-02-06 13:17:00,2.44793,2.44826,2.44793,2.44815,34200000.0
2007-02-06 13:18:00,2.44828,2.44848,2.44825,2.4483,59000000.0
2007-02-06 13:19:00,2.44839,2.44857,2.44826,2.44841,43100000.0
2007-02-06 13:20:00,2.44827,2.44846,2.4481,2.44846,29600000.0
2007-02-06 13:21:00,2.44865,2.44865,2.4481,2.44812,52100000.0
2007-02-06 13:22:00,2.44799,2.44817,2.4479,2.44817,31900000.0
2007-02-06 13:23:00,2.44807,2.44807,2.44792,2.44801,23600000.0
2007-02-06 13:24:00,2.44812,2.44843,2.44812,2.44822,25500000.0
2007-02-06 13:25:00,2.44825,2.44829,2.44808,2.44829,12200000.0
2007-02-06 13:26:00,2.44821,2.4484,2.44819,2.4482,28700000.0
2007-02-06 13:27:00,2.44802,2.44849,2.44802,2.44849,30300000.0
2007-02-06 13:28:00,2.44824,2.44835,2.44795,2.44795,37700000.0
2007-02-06 13:29:00,2.44808,2.44823,2.44808,2.44823,37500000.0
2007-02-06 13:30:00,2.44829,2.44846,2.44829,2.44846,13200000.0
2007-02-06 13:31:00,2.44835,2.44852,2.44831,2.44852,31800000.0
2007-02-06 13:32:00,2.44848,2.44858,2.44835,2.4484,28500000.0
2007-02-06 13:33:00,2.4484,2.44857,2.44826,2.44837,55800001.0
2007-02-06 13:34:00,2.44827,2.44867,2.44827,2.4486,43500000.0
2007-02-06 13:35:00,2.44899,2.44953,2.44889,2.44949,48000000.0
2007-02-06 13:36:00,2.44971,2.44988,2.4496,2.4498,48100000.0
2007-02-06 13:37:00,2.44968,2.45011,2.44951,2.4501,17200000.0
2007-02-06 13:38:00,2.45036,2.45042,2.45012,2.45028,40800000.0
2007-02-06 13:39:00,2.45028,2.45069,2.45028,2.45052,42900000.0
2007-02-06 13:40:00,2.45039,2.45043,2.45011,2.45025,35300000.0
2007-02-06 13:41:00,2.45038,2.45055,2.4501,2.4501,24400000.0
2007-02-06 13:42:00,2.45016,2.45032,2.45008,2.45032,31700000.0
2007-02-06 13:43:00,2.4502,2.4504,2.4502,2.45024,30800000.0
2007-02-06 13:44:00,2.45036,2.45037,2.45022,2.45024,31900000.0
2007-02-06 13:45:00,2.45023,2.45035,2.45016,2.45025,26500000.0
2007-02-06 13:46:00,2.45038,2.45047,2.45008,2.45022,38600000.0
2007-02-06 13:47:00,2.45019,2.45024,2.45004,2.45004,31100000.0
2007-02-06 13:48:00,2.45003,2.45027,2.45003,2.4501,47900000.0
2007-02-06 13:49:00,2.45028,2.45051,2.45028,2.4504,18800000.0
2007-02-06 13:50:00,2.4503,2.45034,2.45007,2.45007,46600000.0
2007-02-06 13:51:00,2.45002,2.4502,2.44999,2.44999,22200000.0
2007-02-06 13:52:00,2.45022,2.45027,2.44999,2.45014,64400000.0
2007-02-06 13:53:00,2.44999,2.45003,2.44971,2.4499,27500000.0
2007-02-06 13:54:00,2.44984,2.44985,2.44973,2.44984,26000000.0
2007-02-06 13:55:00,2.44963,2.44978,2.44963,2.44964,19200000.0
2007-02-06 13:56:00,2.44959,2.44973,2.44959,2.44966,33600000.0
2007-02-06 13:57:00,2.44973,2.44983,2.44951,2.44983,21200000.0
2007-02-06 13:58:00,2.44982,2.4502,2.44974,2.4502,38600000.0
2007-02-06 13:59:00,2.45013,2.45019,2.45,2.45,68800000.0
2007-02-06 14:00:00,2.45005,2.45012,2.44999,2.45012,27900000.0
2007-02-06 14:01:00,2.45003,2.45025,2.44991,2.45025,27400000.0
2007-02-06 14:02:00,2.44995,2.44995,2.4496,2.44967,51400000.0
2007-02-06 14:03:00,2.44973,2.44973,2.44959,2.44959,46300000.0
2007-02-06 14:04:00,2.44962,2.44969,2.44921,2.44948,33200000.0
2007-02-06 14:05:00,2.44942,2.44942,2.44918,2.44928,18000000.0
2007-02-06 14:06:00,2.44917,2.44927,2.44893,2.44893,44800001.0
2007-02-06 14:07:00,2.44877,2.44895,2.44856,2.44856,32800000.0
2007-02-06 14:08:00,2.4485,2.4488,2.44839,2.44868,35800000.0
2007-02-06 14:09:00,2.44893,2.44909,2.44893,2.44903,21100000.0
2007-02-06 14:10:00,2.44907,2.44921,2.44898,2.44914,46600000.0
2007-02-06 14:11:00,2.44911,2.44911,2.44858,2.4487,42800000.0
2007-02-06 14:12:00,2.44905,2.44908,2.44895,2.44899,26500000.0
2007-02-06 14:13:00,2.449,2.44935,2.449,2.44929,29900000.0
2007-02-06 14:14:00,2.44932,2.44947,2.44913,2.44947,24200000.0
2007-02-06 14:15:00,2.44943,2.44944,2.44918,2.44919,36700000.0
2007-02-06 14:16:00,2.4491,2.44921,2.44897,2.44919,42700000.0
2007-02-06 14:17:00,2.44913,2.44931,2.4491,2.44914,29000000.0
2007-02-06 14:18:00,2.44918,2.44932,2.44917,2.44917,36700000.0
2007-02-06 14:19:00,2.44933,2.44963,2.44933,2.44947,35100000.0
2007-02-06 14:20:00,2.44943,2.44962,2.44923,2.44925,40900000.0
2007-02-06 14:21:00,2.44895,2.44895,2.4487,2.4487,29200000.0
2007-02-06 14:22:00,2.44879,2.44895,2.44879,2.44891,28800000.0
2007-02-06 14:23:00,2.4488,2.44903,2.44876,2.44903,19600000.0
2007-02-06 14:24:00,2.44911,2.44954,2.44911,2.44928,39600000.0
2007-02-06 14:25:00,2.44926,2.44976,2.44926,2.44973,42000000.0
2007-02-06 14:26:00,2.44972,2.44993,2.44972,2.44989,47700000.0
2007-02-06 14:27:00,2.44988,2.45027,2.44984,2.45027,33100000.0
2007-02-06 14:28:00,2.45006,2.45006,2.4496,2.4496,7400000.0
2007-02-06 14:29:00,2.44965,2.44972,2.44963,2.44964,23600000.0
2007-02-06 14:30:00,2.44974,2.44976,2.4495,2.44962,34500000.0
2007-02-06 14:31:00,2.44963,2.44981,2.44949,2.44978,29500000.0
2007-02-06 14:32:00,2.44967,2.44979,2.4495,2.44963,42400000.0
2007-02-06 14:33:00,2.44968,2.44991,2.44961,2.44987,42800000.0
2007-02-06 14:34:00,2.44976,2.45008,2.44972,2.45007,55800000.0
2007-02-06 14:35:00,2.44991,2.45005,2.44984,2.44993,23700000.0
2007-02-06 14:36:00,2.44962,2.44979,2.44957,2.44976,53500000.0
2007-02-06 14:37:00,2.44957,2.44957,2.4494,2.4494,20800000.0
2007-02-06 14:38:00,2.44941,2.44961,2.44934,2.44937,43299999.0
2007-02-06 14:39:00,2.44937,2.44971,2.44916,2.44968,21600000.0
2007-02-06 14:40:00,2.44983,2.44984,2.4495,2.44984,32000000.0
2007-02-06 14:41:00,2.44971,2.45005,2.44971,2.45,32100000.0
2007-02-06 14:42:00,2.45012,2.45032,2.4499,2.4499,28800000.0
2007-02-06 14:43:00,2.44989,2.45005,2.44972,2.44976,39400000.0
2007-02-06 14:44:00,2.4497,2.4497,2.44944,2.44961,51600000.0
2007-02-06 14:45:00,2.44948,2.44964,2.44928,2.44947,41700000.0
2007-02-06 14:46:00,2.44955,2.44966,2.44936,2.44936,31100000.0
2007-02-06 14:47:00,2.44936,2.44948,2.44929,2.44934,43200000.0
2007-02-06 14:48:00,2.44938,2.44948,2.44934,2.44935,29300000.0
2007-02-06 14:49:00,2.44945,2.44959,2.4494,2.44945,29500000.0
2007-02-06 14:50:00,2.44931,2.44948,2.44915,2.44943,21100000.0
2007-02-06 14:51:00,2.44938,2.44953,2.4492,2.44926,29100000.0
2007-02-06 14:52:00,2.44936,2.44952,2.44916,2.44916,38800000.0
2007-02-06 14:53:00,2.44908,2.44942,2.44908,2.44933,54200000.0
2007-02-06 14:54:00,2.44918,2.44942,2.44918,2.44926,46800000.0
2007-02-06 14:55:00,2.44913,2.44915,2.44899,2.4491,52600000.0
2007-02-06 14:56:00,2.44908,2.44923,2.44907,2.44913,38600000.0
2007-02-06 14:57:00,2.44907,2.44929,2.449,2.44902,35400000.0
2007-02-06 14:58:00,2.44904,2.44918,2.44894,2.4491,43700000.0
2007-02-06 14:59:00,2.44901,2.44901,2.44886,2.44892,38800000.0
2007-02-06 15:00:00,2.44901,2.44925,2.44901,2.44913,29300000.0
2007-02-06 15:01:00,2.44908,2.44908,2.44886,2.44886,30300000.0
2007-02-06 15:02:00,2.44894,2.44897,2.44877,2.44897,23900000.0
2007-02-06 15:03:00,2.44905,2.44905,2.4488,2.44883,23000000.0
2007-02-06 15:04:00,2.44882,2.44883,2.44845,2.44858,37400000.0
2007-02-06 15:05:00,2.44856,2.44916,2.44852,2.44885,34800000.0
2007-02-06 15:06:00,2.44896,2.44923,2.44886,2.44898,51500000.0
2007-02-06 15:07:00,2.44888,2.44906,2.44884,2.44884,43700001.0
2007-02-06 15:08:00,2.44878,2.44895,2.44878,2.44882,70100000.0
2007-02-06 15:09:00,2.44903,2.4493,2.44903,2.44914,20600000.0
2007-02-06 15:10:00,2.44902,2.44902,2.44849,2.44865,25100000.0
2007-02-06 15:11:00,2.44872,2.4489,2.44872,2.44883,37200000.0
2007-02-06 15:12:00,2.44877,2.44888,2.44858,2.44867,49800001.0
2007-02-06 15:13:00,2.44886,2.44886,2.44855,2.44855,52400001.0
2007-02-06 15:14:00,2.44872,2.44872,2.44754,2.44754,39000000.0
2007-02-06 15:15:00,2.44744,2.44803,2.44738,2.44803,27200000.0
2007-02-06 15:16:00,2.44828,2.44845,2.44827,2.4484,72499998.0
2007-02-06 15:17:00,2.4486,2.44927,2.4486,2.44927,16300000.0
2007-02-06 15:18:00,2.44953,2.44966,2.44929,2.44946,34600000.0
2007-02-06 15:19:00,2.44931,2.44939,2.44923,2.44925,37700000.0
2007-02-06 15:20:00,2.44947,2.44986,2.44947,2.44947,38300000.0
2007-02-06 15:21:00,2.44959,2.44967,2.44902,2.44902,23700000.0
2007-02-06 15:22:00,2.44886,2.44933,2.44879,2.44933,22000000.0
2007-02-06 15:23:00,2.44917,2.44941,2.44897,2.44897,55100000.0
2007-02-06 15:24:00,2.44901,2.44956,2.44901,2.44956,25600000.0
2007-02-06 15:25:00,2.44969,2.44992,2.44949,2.44992,30700000.0
2007-02-06 15:26:00,2.4497,2.45004,2.4497,2.4497,33000000.0
2007-02-06 15:27:00,2.4496,2.4498,2.44957,2.4498,22400000.0
2007-02-06 15:28:00,2.44974,2.44975,2.44955,2.44975,38700000.0
2007-02-06 15:29:00,2.44953,2.44963,2.44931,2.44931,35700000.0
2007-02-06 15:30:00,2.44929,2.44953,2.44918,2.44921,29900000.0
2007-02-06 15:31:00,2.44923,2.44923,2.44906,2.44913,25300000.0
2007-02-06 15:32:00,2.44932,2.44962,2.44932,2.44934,30100000.0
2007-02-06 15:33:00,2.44919,2.44947,2.44919,2.44947,30800000.0
2007-02-06 15:34:00,2.44954,2.44976,2.44947,2.4496,32700000.0
2007-02-06 15:35:00,2.44955,2.44976,2.44955,2.44964,32700000.0
2007-02-06 15:36:00,2.44957,2.44975,2.44955,2.44956,47500000.0
2007-02-06 15:37:00,2.44973,2.44973,2.4494,2.4494,21600000.0
2007-02-06 15:38:00,2.44957,2.44975,2.44952,2.4496,49500000.0
2007-02-06 15:39:00,2.44974,2.44979,2.44946,2.44954,28500000.0
2007-02-06 15:40:00,2.44966,2.44966,2.44932,2.44932,58200000.0
2007-02-06 15:41:00,2.44899,2.44899,2.44876,2.44876,5200000.0
2007-02-06 15:42:00,2.44855,2.44923,2.44848,2.44923,33500000.0
2007-02-06 15:43:00,2.44922,2.44955,2.44902,2.44955,29800000.0
2007-02-06 15:44:00,2.44942,2.44964,2.44914,2.44914,31600000.0
2007-02-06 15:45:00,2.44919,2.44927,2.44907,2.44907,32900000.0
2007-02-06 15:46:00,2.44924,2.44969,2.44924,2.4496,28200000.0
2007-02-06 15:47:00,2.45001,2.45043,2.45001,2.45024,24800000.0
2007-02-06 15:48:00,2.45034,2.45047,2.45021,2.45039,30000000.0
2007-02-06 15:49:00,2.45059,2.45059,2.45006,2.45009,35900000.0
2007-02-06 15:50:00,2.44988,2.45016,2.44978,2.44992,37200000.0
2007-02-06 15:51:00,2.44986,2.45034,2.44986,2.45034,46800000.0
2007-02-06 15:52:00,2.45036,2.4507,2.45032,2.4507,40600000.0
2007-02-06 15:53:00,2.45058,2.45085,2.45018,2.45018,39000000.0
2007-02-06 15:54:00,2.44999,2.45015,2.44982,2.44982,41800000.0
2007-02-06 15:55:00,2.44975,2.44975,2.44948,2.44955,30700000.0
2007-02-06 15:56:00,2.44949,2.44977,2.44937,2.44937,12600000.0
2007-02-06 15:57:00,2.44926,2.44938,2.44905,2.44912,44600000.0
2007-02-06 15:58:00,2.4493,2.44952,2.4493,2.44949,33700000.0
2007-02-06 15:59:00,2.44938,2.44963,2.44938,2.4495,38200000.0
2007-02-06 16:00:00,2.44948,2.44959,2.44941,2.44941,18600000.0
2007-02-06 16:01:00,2.44943,2.44961,2.44935,2.44952,27000000.0
2007-02-06 16:02:00,2.4495,2.44958,2.44937,2.44938,21200000.0
2007-02-06 16:03:00,2.44946,2.44964,2.44943,2.44945,25800000.0
2007-02-06 16:04:00,2.44948,2.44967,2.44943,2.44943,32400000.0
2007-02-06 16:05:00,2.44947,2.44959,2.44924,2.44931,23700000.0
2007-02-06 16:06:00,2.44918,2.44918,2.44896,2.4491,28800000.0
2007-02-06 16:07:00,2.44901,2.44901,2.44882,2.44884,41300000.0
2007-02-06 16:08:00,2.44878,2.44887,2.44867,2.44874,32100000.0
2007-02-06 16:09:00,2.44865,2.44865,2.44854,2.4486,20900000.0
2007-02-06 16:10:00,2.44853,2.44868,2.4485,2.44859,30300000.0
2007-02-06 16:11:00,2.44869,2.44885,2.44869,2.44885,33700001.0
2007-02-06 16:12:00,2.44878,2.44893,2.4487,2.44891,39600000.0
2007-02-06 16:13:00,2.4489,2.44902,2.44879,2.44891,18700000.0
2007-02-06 16:14:00,2.44916,2.44916,2.44882,2.44893,29800000.0
2007-02-06 16:15:00,2.44908,2.44913,2.44892,2.44913,25900000.0
2007-02-06 16:16:00,2.44905,2.44905,2.44891,2.44891,27800000.0
2007-02-06 16:17:00,2.44887,2.44928,2.44887,2.44919,28400000.0
2007-02-06 16:18:00,2.44914,2.44936,2.44911,2.44929,51900000.0
2007-02-06 16:19:00,2.44927,2.44939,2.44917,2.44921,31000000.0
2007-02-06 16:20:00,2.44933,2.44962,2.44917,2.4495,38200000.0
2007-02-06 16:21:00,2.44958,2.44971,2.44942,2.44949,31900000.0
2007-02-06 16:22:00,2.44958,2.4497,2.44949,2.44955,25200000.0
2007-02-06 16:23:00,2.44947,2.44966,2.44947,2.44953,32400000.0
2007-02-06 16:24:00,2.44949,2.44949,2.44927,2.4493,40500000.0
2007-02-06 16:25:00,2.44935,2.44935,2.44905,2.44922,33400000.0
2007-02-06 16:26:00,2.44912,2.44932,2.44904,2.44922,42300000.0
2007-02-06 16:27:00,2.44922,2.44924,2.44907,2.44907,28800000.0
2007-02-06 16:28:00,2.44915,2.44956,2.44915,2.44944,41600000.0
2007-02-06 16:29:00,2.44924,2.44941,2.44918,2.44934,29900000.0
2007-02-06 16:30:00,2.44931,2.44977,2.4493,2.44968,41900000.0
2007-02-06 16:31:00,2.44966,2.44988,2.44963,2.44974,62300001.0
2007-02-06 16:32:00,2.44989,2.44989,2.44962,2.44962,30500000.0
2007-02-06 16:33:00,2.44969,2.44974,2.4495,2.4495,26600000.0
2007-02-06 16:34:00,2.44927,2.44927,2.44923,2.44923,7200000.0
2007-02-06 16:35:00,2.44918,2.44944,2.44917,2.44944,35700000.0
2007-02-06 16:36:00,2.4494,2.44955,2.4494,2.44951,17600000.0
2007-02-06 16:37:00,2.44957,2.44976,2.44955,2.44966,39200000.0
2007-02-06 16:38:00,2.44963,2.44967,2.44935,2.44935,31800000.0
2007-02-06 16:39:00,2.44946,2.4496,2.44941,2.4495,74400000.0
2007-02-06 16:40:00,2.44967,2.44967,2.44934,2.44947,42800000.0
2007-02-06 16:41:00,2.44945,2.44959,2.44939,2.4494,47200000.0
2007-02-06 16:42:00,2.44939,2.44943,2.44928,2.44929,24600000.0
2007-02-06 16:43:00,2.44935,2.44935,2.44895,2.44895,27100000.0
2007-02-06 16:44:00,2.44872,2.44907,2.44872,2.44875,22300000.0
2007-02-06 16:45:00,2.44884,2.44895,2.44872,2.44888,39200000.0
2007-02-06 16:46:00,2.44885,2.44885,2.44863,2.44879,31400000.0
2007-02-06 16:47:00,2.44887,2.44918,2.44881,2.44918,30700000.0
2007-02-06 16:48:00,2.4492,2.4494,2.44914,2.44914,26200000.0
2007-02-06 16:49:00,2.4492,2.44964,2.4492,2.44948,27700000.0
2007-02-06 16:50:00,2.44948,2.44952,2.44924,2.44924,53900000.0
2007-02-06 16:51:00,2.44926,2.44946,2.44926,2.44926,39800000.0
2007-02-06 16:52:00,2.4494,2.44949,2.44934,2.4494,24500000.0
2007-02-06 16:53:00,2.44909,2.44931,2.44905,2.44909,50900000.0
2007-02-06 16:54:00,2.44909,2.44923,2.44902,2.44911,45200000.0
2007-02-06 16:55:00,2.44906,2.44927,2.44865,2.44878,35600000.0
2007-02-06 16:56:00,2.4487,2.44915,2.4487,2.44913,27500000.0
2007-02-06 16:57:00,2.44911,2.44931,2.44906,2.44931,23500000.0
2007-02-06 16:58:00,2.44926,2.44926,2.44883,2.44883,35400000.0
2007-02-06 16:59:00,2.44901,2.44919,2.44901,2.44913,22800000.0
2007-02-06 17:00:00,2.44904,2.44915,2.4489,2.44897,41300000.0
2007-02-06 17:01:00,2.44926,2.4493,2.44892,2.44907,40500000.0
2007-02-06 17:02:00,2.44899,2.44917,2.44894,2.44894,59900000.0
2007-02-06 17:03:00,2.44897,2.44912,2.44865,2.44873,33600000.0
2007-02-06 17:04:00,2.44859,2.44922,2.44859,2.4492,35800000.0
2007-02-06 17:05:00,2.44912,2.44938,2.44907,2.44929,41100000.0
2007-02-06 17:06:00,2.4493,2.4493,2.44904,2.44926,45200000.0
2007-02-06 17:07:00,2.44935,2.44935,2.44895,2.44907,26900000.0
2007-02-06 17:08:00,2.44896,2.44912,2.44881,2.44912,51500000.0
2007-02-06 17:09:00,2.44922,2.44922,2.44904,2.44912,22800000.0
2007-02-06 17:10:00,2.44915,2.44915,2.4488,2.44891,34700000.0
2007-02-06 17:11:00,2.44877,2.44877,2.4484,2.4486,36200000.0
2007-02-06 17:12:00,2.44857,2.44857,2.44835,2.44852,43100000.0
2007-02-06 17:13:00,2.44843,2.44857,2.44826,2.44855,38000000.0
2007-02-06 17:14:00,2.44861,2.44864,2.44836,2.44841,60000000.0
2007-02-06 17:15:00,2.44836,2.44869,2.44836,2.44857,20300000.0
2007-02-06 17:16:00,2.44852,2.44872,2.44836,2.44841,40900000.0
2007-02-06 17:17:00,2.44844,2.44859,2.44827,2.44846,48799999.0
2007-02-06 17:18:00,2.44843,2.44863,2.44843,2.44863,14800000.0
2007-02-06 17:19:00,2.44861,2.44864,2.44833,2.44858,30900000.0
2007-02-06 17:20:00,2.44877,2.44902,2.44877,2.44902,47900000.0
2007-02-06 17:21:00,2.44919,2.44927,2.44898,2.44899,39600000.0
2007-02-06 17:22:00,2.44892,2.44908,2.44892,2.44898,36300000.0
2007-02-06 17:23:00,2.44915,2.44939,2.44915,2.44939,24600000.0
2007-02-06 17:24:00,2.4492,2.44952,2.4492,2.44945,36800000.0
2007-02-06 17:25:00,2.44936,2.44951,2.44916,2.44928,40999999.0
2007-02-06 17:26:00,2.44916,2.44954,2.44916,2.44954,35400000.0
2007-02-06 17:27:00,2.4495,2.4495,2.44923,2.4493,34700000.0
2007-02-06 17:28:00,2.44937,2.44937,2.4491,2.44913,26800000.0
2007-02-06 17:29:00,2.44923,2.44933,2.44917,2.44917,44800000.0
2007-02-06 17:30:00,2.4491,2.44933,2.44907,2.44907,56400000.0
2007-02-06 17:31:00,2.44922,2.44929,2.44903,2.44927,64200000.0
2007-02-06 17:32:00,2.44928,2.44928,2.44912,2.44927,30400000.0
2007-02-06 17:33:00,2.44922,2.44941,2.44915,2.44924,21500000.0
2007-02-06 17:34:00,2.44894,2.44894,2.44873,2.44883,46100000.0
2007-02-06 17:35:00,2.44896,2.44912,2.4489,2.44907,31800000.0
2007-02-06 17:36:00,2.44895,2.44935,2.44895,2.44931,42400000.0
2007-02-06 17:37:00,2.44918,2.44935,2.44908,2.44914,25700000.0
2007-02-06 17:38:00,2.44919,2.44928,2.44889,2.44902,32600000.0
2007-02-06 17:39:00,2.44887,2.44911,2.44861,2.44861,57700000.0
2007-02-06 17:40:00,2.44871,2.44892,2.44859,2.44859,25600000.0
2007-02-06 17:41:00,2.44841,2.44841,2.44814,2.44817,26000000.0
2007-02-06 17:42:00,2.4483,2.44856,2.44819,2.44845,29200000.0
2007-02-06 17:43:00,2.44841,2.4487,2.44839,2.44868,29000000.0
2007-02-06 17:44:00,2.44865,2.44886,2.44858,2.44866,46800000.0
2007-02-06 17:45:00,2.44859,2.44882,2.44859,2.44873,19800000.0
2007-02-06 17:46:00,2.44903,2.44943,2.44903,2.44943,28400000.0
2007-02-06 17:47:00,2.44945,2.44964,2.44918,2.44926,35600000.0
2007-02-06 17:48:00,2.44905,2.44912,2.44896,2.44896,22000000.0
2007-02-06 17:49:00,2.44893,2.44921,2.44893,2.44898,16000000.0
2007-02-06 17:50:00,2.44902,2.44922,2.44889,2.44901,38200000.0
2007-02-06 17:51:00,2.44907,2.44922,2.44907,2.4491,26500000.0
2007-02-06 17:52:00,2.44918,2.44941,2.44918,2.44941,14000000.0
2007-02-06 17:53:00,2.44935,2.44951,2.4491,2.44938,37400000.0
2007-02-06 17:54:00,2.44945,2.44974,2.44945,2.44974,37500000.0
2007-02-06 17:55:00,2.44967,2.44976,2.44954,2.44973,47600000.0
2007-02-06 17:56:00,2.44983,2.44983,2.44956,2.44957,68900000.0
2007-02-06 17:57:00,2.4497,2.44983,2.44963,2.44963,34200000.0
2007-02-06 17:58:00,2.44963,2.44972,2.44936,2.44946,35900000.0
2007-02-06 17:59:00,2.44944,2.44958,2.44927,2.44931,43800000.0
2007-02-06 18:00:00,2.44932,2.44945,2.44912,2.44913,47100000.0
2007-02-06 18:01:00,2.44915,2.44944,2.4488,2.44913,369000000.0
2007-02-06 18:02:00,2.44911,2.44943,2.44899,2.44917,324099999.0
2007-02-06 18:03:00,2.44905,2.44921,2.44879,2.44879,460100000.0
2007-02-06 18:04:00,2.44872,2.44898,2.44865,2.44884,279400000.0
2007-02-06 18:05:00,2.44907,2.44927,2.44889,2.44902,210500001.0
2007-02-06 18:06:00,2.44915,2.44933,2.44893,2.44895,408200000.0
2007-02-06 18:07:00,2.44895,2.44915,2.44892,2.44915,422100000.0
2007-02-06 18:08:00,2.44893,2.44895,2.44803,2.44824,398100000.0
2007-02-06 18:09:00,2.44811,2.44828,2.4479,2.4479,290800000.0
2007-02-06 18:10:00,2.44781,2.44793,2.44755,2.4476,268400000.0
2007-02-06 18:11:00,2.44753,2.44799,2.44739,2.44799,243500001.0
2007-02-06 18:12:00,2.44805,2.44822,2.4479,2.44795,187800000.0
2007-02-06 18:13:00,2.44775,2.44789,2.4475,2.4477,156200000.0
2007-02-06 18:14:00,2.44796,2.44817,2.4478,2.44786,301000000.0
2007-02-06 18:15:00,2.44789,2.44823,2.44789,2.4479,344300000.0
2007-02-06 18:16:00,2.44807,2.44829,2.44792,2.44805,295300000.0
2007-02-06 18:17:00,2.4481,2.44832,2.44784,2.44797,233899999.0
2007-02-06 18:18:00,2.44809,2.44818,2.44775,2.44778,144200000.0
2007-02-06 18:19:00,2.44792,2.44821,2.44783,2.448,244100000.0
2007-02-06 18:20:00,2.448,2.44829,2.44791,2.44817,126300000.0
2007-02-06 18:21:00,2.44813,2.44826,2.44796,2.4482,233900000.0
2007-02-06 18:22:00,2.44829,2.44856,2.44811,2.44845,232100001.0
2007-02-06 18:23:00,2.44834,2.4484,2.44786,2.44832,336400001.0
2007-02-06 18:24:00,2.44828,2.44828,2.448,2.44803,320500000.0
2007-02-06 18:25:00,2.44781,2.44781,2.44718,2.4474,313600000.0
2007-02-06 18:26:00,2.44723,2.44735,2.44674,2.44674,333999999.0
2007-02-06 18:27:00,2.44675,2.44748,2.44675,2.44748,307500000.0
2007-02-06 18:28:00,2.44766,2.44786,2.44752,2.44771,188300000.0
2007-02-06 18:29:00,2.44763,2.44793,2.44761,2.44766,233000000.0
2007-02-06 18:30:00,2.44765,2.44791,2.4475,2.44757,277400000.0
2007-02-06 18:31:00,2.44755,2.44766,2.44744,2.44762,180300000.0
2007-02-06 18:32:00,2.44761,2.44761,2.44724,2.44724,120700000.0
2007-02-06 18:33:00,2.44721,2.44721,2.44688,2.44702,244700000.0
2007-02-06 18:34:00,2.44709,2.44754,2.447,2.44747,424399999.0
2007-02-06 18:35:00,2.44753,2.44756,2.44735,2.44746,144600000.0
2007-02-06 18:36:00,2.44739,2.44772,2.44738,2.44772,74800000.0
2007-02-06 18:37:00,2.44777,2.44777,2.44764,2.44773,98100000.0
2007-02-06 18:38:00,2.44773,2.44789,2.44746,2.44746,90900001.0
2007-02-06 18:39:00,2.4474,2.44785,2.4474,2.44776,170100000.0
2007-02-06 18:40:00,2.44787,2.44792,2.44749,2.44752,225400000.0
2007-02-06 18:41:00,2.44748,2.44762,2.44728,2.44728,130500000.0
2007-02-06 18:42:00,2.4473,2.4473,2.44678,2.44679,88800000.0
2007-02-06 18:43:00,2.44662,2.44663,2.44648,2.44663,65700000.0
2007-02-06 18:44:00,2.4467,2.44693,2.4466,2.44677,145600000.0
2007-02-06 18:45:00,2.44688,2.44712,2.44683,2.44701,75300000.0
2007-02-06 18:46:00,2.44713,2.44728,2.44712,2.44712,40500000.0
2007-02-06 18:47:00,2.44732,2.44741,2.44694,2.4472,31500000.0
2007-02-06 18:48:00,2.44712,2.44736,2.44701,2.44706,129200000.0
2007-02-06 18:49:00,2.44708,2.44735,2.44696,2.44735,16600000.0
2007-02-06 18:50:00,2.44725,2.44733,2.44714,2.44729,32900000.0
2007-02-06 18:51:00,2.44724,2.44737,2.44711,2.44717,172400000.0
2007-02-06 18:52:00,2.44715,2.44726,2.44707,2.44707,180900000.0
2007-02-06 18:53:00,2.4471,2.44741,2.44705,2.44717,127500000.0
2007-02-06 18:54:00,2.44716,2.44737,2.44701,2.44701,126300000.0
2007-02-06 18:55:00,2.4468,2.4468,2.44501,2.44501,174700001.0
2007-02-06 18:56:00,2.44498,2.44518,2.44475,2.44502,38600000.0
2007-02-06 18:57:00,2.44507,2.44535,2.445,2.44502,65800000.0
2007-02-06 18:58:00,2.445,2.44511,2.44467,2.44467,243600000.0
2007-02-06 18:59:00,2.44458,2.44466,2.44413,2.44438,194300001.0
2007-02-06 19:00:00,2.44451,2.44498,2.44439,2.44498,64600000.0
2007-02-06 19:01:00,2.44506,2.44523,2.44474,2.44523,50600000.0
2007-02-06 19:02:00,2.4454,2.44565,2.44532,2.44552,152800000.0
2007-02-06 19:03:00,2.44545,2.44545,2.44507,2.44512,62700000.0
2007-02-06 19:04:00,2.44519,2.44523,2.44512,2.44512,40400000.0
2007-02-06 19:05:00,2.44504,2.44506,2.44352,2.44353,40200000.0
2007-02-06 19:06:00,2.4435,2.44399,2.4435,2.44384,224400000.0
2007-02-06 19:07:00,2.44383,2.44412,2.44383,2.44395,115000000.0
2007-02-06 19:08:00,2.44423,2.44462,2.44423,2.44435,187400001.0
2007-02-06 19:09:00,2.44412,2.44426,2.44385,2.4439,137100000.0
2007-02-06 19:10:00,2.44388,2.44413,2.44388,2.44407,72300000.0
2007-02-06 19:11:00,2.44405,2.44405,2.44373,2.44373,45800000.0
2007-02-06 19:12:00,2.44376,2.44381,2.44359,2.44381,23000000.0
2007-02-06 19:13:00,2.44385,2.44386,2.44359,2.44359,166599999.0
2007-02-06 19:14:00,2.44364,2.44374,2.4436,2.44372,113700000.0
2007-02-06 19:15:00,2.44376,2.44395,2.44365,2.44395,129999998.0
2007-02-06 19:16:00,2.44406,2.4442,2.44406,2.4442,23900000.0
2007-02-06 19:17:00,2.4442,2.44421,2.44397,2.44406,78900000.0
2007-02-06 19:18:00,2.44391,2.44398,2.44371,2.44387,105900000.0
2007-02-06 19:19:00,2.44387,2.44387,2.4436,2.4436,79900000.0
2007-02-06 19:20:00,2.44361,2.4438,2.44351,2.44362,107300000.0
2007-02-06 19:21:00,2.44349,2.44355,2.44324,2.44336,133000000.0
2007-02-06 19:22:00,2.44331,2.44336,2.4429,2.44328,50100000.0
2007-02-06 19:23:00,2.44318,2.44318,2.4427,2.44291,154300000.0
2007-02-06 19:24:00,2.44312,2.44333,2.44293,2.44327,78300000.0
2007-02-06 19:25:00,2.44325,2.44346,2.44311,2.44346,73500000.0
2007-02-06 19:26:00,2.44362,2.44389,2.44362,2.44388,128800000.0
2007-02-06 19:27:00,2.44382,2.44404,2.44379,2.44379,133500000.0
2007-02-06 19:28:00,2.44375,2.44382,2.44355,2.44361,91900000.0
2007-02-06 19:29:00,2.44347,2.44358,2.44326,2.44334,107300000.0
2007-02-06 19:30:00,2.44325,2.44349,2.44317,2.44349,163900000.0
2007-02-06 19:31:00,2.44345,2.44359,2.44343,2.44359,80700000.0
2007-02-06 19:32:00,2.44368,2.44402,2.44368,2.44391,135800000.0
2007-02-06 19:33:00,2.44387,2.44394,2.44383,2.44384,54000000.0
2007-02-06 19:34:00,2.44394,2.44395,2.44372,2.44395,104900000.0
2007-02-06 19:35:00,2.44401,2.44414,2.44385,2.44396,147000000.0
2007-02-06 19:36:00,2.44395,2.4441,2.44392,2.44392,111200000.0
2007-02-06 19:37:00,2.44413,2.44422,2.44384,2.44384,44800000.0
2007-02-06 19:38:00,2.44373,2.44389,2.44373,2.44384,35200000.0
2007-02-06 19:39:00,2.44391,2.44402,2.44376,2.44402,32900000.0
2007-02-06 19:40:00,2.44408,2.44414,2.44387,2.44387,87300000.0
2007-02-06 19:41:00,2.44384,2.44389,2.44372,2.4438,87000000.0
2007-02-06 19:42:00,2.44391,2.44408,2.44374,2.44374,57200000.0
2007-02-06 19:43:00,2.44377,2.44405,2.44377,2.44405,40300000.0
2007-02-06 19:44:00,2.44406,2.44406,2.44377,2.44379,55000000.0
2007-02-06 19:45:00,2.44377,2.44381,2.44376,2.44381,60800000.0
2007-02-06 19:46:00,2.4439,2.4439,2.44354,2.44369,88600000.0
2007-02-06 19:47:00,2.44374,2.44376,2.44348,2.44371,37700001.0
2007-02-06 19:48:00,2.44365,2.4439,2.44358,2.44378,74600000.0
2007-02-06 19:49:00,2.44397,2.44402,2.44382,2.44382,141300000.0
2007-02-06 19:50:00,2.4438,2.44387,2.44366,2.44375,64900000.0
2007-02-06 19:51:00,2.44375,2.44395,2.44363,2.4437,82700000.0
2007-02-06 19:52:00,2.44364,2.44381,2.44351,2.44381,64200000.0
2007-02-06 19:53:00,2.44364,2.44394,2.44355,2.44371,41500000.0
2007-02-06 19:54:00,2.44379,2.44379,2.44353,2.44361,57100000.0
2007-02-06 19:55:00,2.44363,2.44372,2.44352,2.44355,22200000.0
2007-02-06 19:56:00,2.44365,2.44371,2.44356,2.44356,61300000.0
2007-02-06 19:57:00,2.44353,2.44353,2.44305,2.44325,103800000.0
2007-02-06 19:58:00,2.44322,2.44348,2.44301,2.4432,118100000.0
2007-02-06 19:59:00,2.44322,2.4433,2.44307,2.44307,110200000.0
2007-02-06 20:00:00,2.44308,2.44324,2.44298,2.44319,66700000.0
2007-02-06 20:01:00,2.44317,2.44327,2.44284,2.4429,68000000.0
2007-02-06 20:02:00,2.44275,2.44309,2.44275,2.4429,39100000.0
2007-02-06 20:03:00,2.44297,2.44317,2.44297,2.44315,19200000.0
2007-02-06 20:04:00,2.44317,2.44322,2.44306,2.44311,26200000.0
2007-02-06 20:05:00,2.4432,2.44326,2.44308,2.44308,44100000.0
2007-02-06 20:06:00,2.44307,2.44323,2.44302,2.44309,20600000.0
2007-02-06 20:07:00,2.44327,2.44327,2.44307,2.4432,60400000.0
2007-02-06 20:08:00,2.44325,2.44344,2.44312,2.44312,117000000.0
2007-02-06 20:09:00,2.44317,2.44319,2.44306,2.44306,40800000.0
2007-02-06 20:10:00,2.44311,2.44311,2.44283,2.44292,36000000.0
2007-02-06 20:11:00,2.44287,2.44302,2.44285,2.44291,71000000.0
2007-02-06 20:12:00,2.44292,2.44312,2.44292,2.44296,159600000.0
2007-02-06 20:13:00,2.44285,2.44302,2.44284,2.44298,184999999.0
2007-02-06 20:14:00,2.44295,2.44309,2.44285,2.44285,87100000.0
2007-02-06 20:15:00,2.44294,2.44317,2.44286,2.44302,204500000.0
2007-02-06 20:16:00,2.44302,2.44317,2.44285,2.44286,134299999.0
2007-02-06 20:17:00,2.44277,2.4428,2.44267,2.44268,40300000.0
2007-02-06 20:18:00,2.44263,2.44263,2.44235,2.44244,99300000.0
2007-02-06 20:19:00,2.44233,2.44245,2.44218,2.44245,142200000.0
2007-02-06 20:20:00,2.44227,2.44227,2.44179,2.44188,210700000.0
2007-02-06 20:21:00,2.44179,2.44191,2.44146,2.44173,104000001.0
2007-02-06 20:22:00,2.44171,2.44175,2.44148,2.44166,106000000.0
2007-02-06 20:23:00,2.44177,2.44211,2.44177,2.44203,155900000.0
2007-02-06 20:24:00,2.44208,2.44266,2.44208,2.44249,33400000.0
2007-02-06 20:25:00,2.44252,2.44259,2.44231,2.44259,192200000.0
2007-02-06 20:26:00,2.44262,2.44274,2.44224,2.44271,184100000.0
2007-02-06 20:27:00,2.44269,2.44278,2.44263,2.44267,119000000.0
2007-02-06 20:28:00,2.44275,2.4428,2.44253,2.44254,261099997.0
2007-02-06 20:29:00,2.44266,2.44269,2.44218,2.44218,139400000.0
2007-02-06 20:30:00,2.44217,2.44279,2.44217,2.44233,387399996.0
2007-02-06 20:31:00,2.44227,2.44241,2.44201,2.44218,184700000.0
2007-02-06 20:32:00,2.44214,2.44239,2.44206,2.44224,384000001.0
2007-02-06 20:33:00,2.44206,2.44249,2.44206,2.44217,83100000.0
2007-02-06 20:34:00,2.44217,2.44218,2.44203,2.44217,73500000.0
2007-02-06 20:35:00,2.44225,2.44236,2.44191,2.44236,51500000.0
2007-02-06 20:36:00,2.44241,2.44265,2.44231,2.44252,62700000.0
2007-02-06 20:37:00,2.44237,2.44256,2.44225,2.4425,116100000.0
2007-02-06 20:38:00,2.44265,2.4427,2.44226,2.44247,179099999.0
2007-02-06 20:39:00,2.44243,2.4426,2.4423,2.4426,180799999.0
2007-02-06 20:40:00,2.44271,2.4428,2.44246,2.44246,184000001.0
2007-02-06 20:41:00,2.44245,2.44256,2.44218,2.44218,94800000.0
2007-02-06 20:42:00,2.44238,2.44271,2.44238,2.44245,76500000.0
2007-02-06 20:43:00,2.44253,2.4426,2.44235,2.44235,87700000.0
2007-02-06 20:44:00,2.44246,2.44262,2.44244,2.44247,171000000.0
2007-02-06 20:45:00,2.44244,2.44255,2.44238,2.44255,73800001.0
2007-02-06 20:46:00,2.44258,2.44291,2.44254,2.44277,38100000.0
2007-02-06 20:47:00,2.44281,2.44294,2.44274,2.4428,126100000.0
2007-02-06 20:48:00,2.44278,2.44286,2.44238,2.44238,193200000.0
2007-02-06 20:49:00,2.4424,2.44276,2.4424,2.44276,121800000.0
2007-02-06 20:50:00,2.44275,2.44293,2.44257,2.44257,167600001.0
2007-02-06 20:51:00,2.44249,2.44281,2.44249,2.44264,116200000.0
2007-02-06 20:52:00,2.44268,2.44286,2.44249,2.44257,138100000.0
2007-02-06 20:53:00,2.44258,2.44277,2.44237,2.44256,190600000.0
2007-02-06 20:54:00,2.44262,2.44266,2.44246,2.44257,131800000.0
2007-02-06 20:55:00,2.44258,2.44272,2.44252,2.44257,21900000.0
2007-02-06 20:56:00,2.44257,2.44258,2.44229,2.44231,223100000.0
2007-02-06 20:57:00,2.44233,2.44257,2.44229,2.44248,266200000.0
2007-02-06 20:58:00,2.4425,2.44268,2.44241,2.44251,185599999.0
2007-02-06 20:59:00,2.44255,2.44266,2.44239,2.44245,210200000.0
2007-02-06 21:00:00,2.44256,2.44282,2.44256,2.44264,221900000.0
2007-02-06 21:01:00,2.44266,2.4428,2.44255,2.44269,347500000.0
2007-02-06 21:02:00,2.44275,2.44278,2.44257,2.44257,118700000.0
2007-02-06 21:03:00,2.4426,2.44277,2.44253,2.44253,88900000.0
2007-02-06 21:04:00,2.44262,2.44263,2.44248,2.44253,68200000.0
2007-02-06 21:05:00,2.44255,2.44286,2.44255,2.44275,49300000.0
2007-02-06 21:06:00,2.44275,2.44283,2.4427,2.44275,52400000.0
2007-02-06 21:07:00,2.44275,2.44287,2.4427,2.44275,31800000.0
2007-02-06 21:08:00,2.44273,2.44281,2.44265,2.44277,39600000.0
2007-02-06 21:09:00,2.44283,2.44283,2.44275,2.4428,38200000.0
2007-02-06 21:10:00,2.44284,2.44287,2.44279,2.44279,70400000.0
2007-02-06 21:11:00,2.44275,2.44291,2.44275,2.44276,114200000.0
2007-02-06 21:12:00,2.44278,2.44317,2.44278,2.44317,52300000.0
2007-02-06 21:13:00,2.44303,2.44303,2.44256,2.44256,123000000.0
2007-02-06 21:14:00,2.44272,2.44311,2.44258,2.44262,150100000.0
2007-02-06 21:15:00,2.4426,2.4429,2.44256,2.44256,179800000.0
2007-02-06 21:16:00,2.44261,2.44274,2.44253,2.44274,110300001.0
2007-02-06 21:17:00,2.44283,2.44301,2.44277,2.44287,132300000.0
2007-02-06 21:18:00,2.44288,2.44288,2.44273,2.4428,150800001.0
2007-02-06 21:19:00,2.4428,2.44286,2.44267,2.44272,91500000.0
2007-02-06 21:20:00,2.44274,2.44302,2.44271,2.44278,246700000.0
2007-02-06 21:21:00,2.44274,2.44296,2.44262,2.44275,218200000.0
2007-02-06 21:22:00,2.44268,2.44274,2.44241,2.44257,127500000.0
2007-02-06 21:23:00,2.44263,2.44272,2.44248,2.44263,113100000.0
2007-02-06 21:24:00,2.4426,2.44265,2.44253,2.44265,58300000.0
2007-02-06 21:25:00,2.4426,2.44267,2.44257,2.44264,62000000.0
2007-02-06 21:26:00,2.44271,2.44277,2.44264,2.44277,31600000.0
2007-02-06 21:27:00,2.44278,2.44278,2.44253,2.44262,58800000.0
2007-02-06 21:28:00,2.44266,2.44266,2.44238,2.44255,107500000.0
2007-02-06 21:29:00,2.44265,2.44275,2.4426,2.44263,39500000.0
2007-02-06 21:30:00,2.4428,2.44288,2.44263,2.44263,38200000.0
2007-02-06 21:31:00,2.44256,2.44282,2.44256,2.44268,21500000.0
2007-02-06 21:32:00,2.44288,2.44295,2.44273,2.44283,185200000.0
2007-02-06 21:33:00,2.44266,2.44283,2.44256,2.44261,78500000.0
2007-02-06 21:34:00,2.44269,2.44276,2.44252,2.44252,137800000.0
2007-02-06 21:35:00,2.44268,2.44269,2.4426,2.44264,27500000.0
2007-02-06 21:36:00,2.44262,2.44262,2.44256,2.44256,12000000.0
2007-02-06 21:37:00,2.44247,2.44255,2.44245,2.44252,80200000.0
2007-02-06 21:38:00,2.44253,2.44287,2.44253,2.44287,97800000.0
2007-02-06 21:39:00,2.44296,2.44313,2.44282,2.44303,69900000.0
2007-02-06 21:40:00,2.44307,2.44309,2.44285,2.44295,23200000.0
2007-02-06 21:41:00,2.44294,2.44344,2.44294,2.44342,23800000.0
2007-02-06 21:42:00,2.44325,2.44345,2.4431,2.44345,107700000.0
2007-02-06 21:43:00,2.44337,2.4435,2.44322,2.4433,82200000.0
2007-02-06 21:44:00,2.44345,2.44375,2.4434,2.44352,101000000.0
2007-02-06 21:45:00,2.44355,2.44363,2.44341,2.44346,87100000.0
2007-02-06 21:46:00,2.44352,2.44352,2.44328,2.44332,74299999.0
2007-02-06 21:47:00,2.44335,2.44369,2.44324,2.44328,115000000.0
2007-02-06 21:48:00,2.44322,2.44341,2.44322,2.44324,30200000.0
2007-02-06 21:49:00,2.44326,2.44328,2.44312,2.44327,108600000.0
2007-02-06 21:50:00,2.44337,2.44337,2.44307,2.44312,33000000.0
2007-02-06 21:51:00,2.4432,2.44333,2.44316,2.44333,59900000.0
2007-02-06 21:52:00,2.44332,2.44345,2.44327,2.44335,117000000.0
2007-02-06 21:53:00,2.44335,2.44337,2.44312,2.44312,40000000.0
2007-02-06 21:54:00,2.44312,2.44319,2.44312,2.44312,17600000.0
2007-02-06 21:55:00,2.44318,2.44331,2.44315,2.44325,91300000.0
2007-02-06 21:56:00,2.44321,2.44329,2.44314,2.44329,49500000.0
2007-02-06 21:57:00,2.44331,2.44334,2.44327,2.44328,22400000.0
2007-02-06 21:58:00,2.44344,2.44344,2.44324,2.44334,31800000.0
2007-02-06 21:59:00,2.4434,2.4434,2.44294,2.44315,158400000.0
2007-02-06 22:00:00,2.44298,2.4433,2.44284,2.44305,60600000.0
2007-02-06 22:01:00,2.4431,2.44323,2.44305,2.44323,22000000.0
2007-02-06 22:02:00,2.44325,2.4434,2.44317,2.44317,114400001.0
2007-02-06 22:03:00,2.44314,2.44314,2.44291,2.44299,41300000.0
2007-02-06 22:04:00,2.44303,2.4433,2.44303,2.4433,125900001.0
2007-02-06 22:05:00,2.44328,2.44328,2.44301,2.44321,64100000.0
2007-02-06 22:06:00,2.4433,2.44335,2.44306,2.44306,31100000.0
2007-02-06 22:07:00,2.44311,2.44328,2.44311,2.44327,29000000.0
2007-02-06 22:08:00,2.44332,2.44337,2.44323,2.44323,26700000.0
2007-02-06 22:09:00,2.44339,2.44383,2.44339,2.44379,31500000.0
2007-02-06 22:10:00,2.44387,2.4441,2.44378,2.44385,27400000.0
2007-02-06 22:11:00,2.44383,2.44397,2.44383,2.44385,18400000.0
2007-02-06 22:12:00,2.44388,2.44388,2.44364,2.44376,67100000.0
2007-02-06 22:13:00,2.44372,2.44372,2.4436,2.44372,41200000.0
2007-02-06 22:14:00,2.44358,2.44375,2.44348,2.44365,48200000.0
2007-02-06 22:15:00,2.44364,2.44399,2.44356,2.44392,123500000.0
2007-02-06 22:16:00,2.44398,2.44413,2.44383,2.44383,148200000.0
2007-02-06 22:17:00,2.44379,2.44387,2.44355,2.44387,17600000.0
2007-02-06 22:18:00,2.44395,2.44428,2.44395,2.44428,16400000.0
2007-02-06 22:19:00,2.44428,2.44434,2.44414,2.44432,44400000.0
2007-02-06 22:20:00,2.44424,2.44424,2.44389,2.44389,30900000.0
2007-02-06 22:21:00,2.44386,2.44395,2.44377,2.44388,39700000.0
2007-02-06 22:22:00,2.4439,2.44393,2.4435,2.44352,102500000.0
2007-02-06 22:23:00,2.44348,2.44351,2.44332,2.44332,78400000.0
2007-02-06 22:24:00,2.44337,2.4436,2.44337,2.4436,25200000.0
2007-02-06 22:25:00,2.4438,2.44388,2.44343,2.44388,48000000.0
2007-02-06 22:26:00,2.444,2.444,2.4438,2.4438,24900000.0
2007-02-06 22:27:00,2.44358,2.44358,2.44347,2.44355,22300000.0
2007-02-06 22:28:00,2.4437,2.44371,2.44347,2.44355,43100000.0
2007-02-06 22:29:00,2.44347,2.44354,2.44324,2.44324,145800000.0
2007-02-06 22:30:00,2.44316,2.44359,2.44316,2.44339,109200000.0
2007-02-06 22:31:00,2.44342,2.44342,2.44325,2.44332,22200000.0
2007-02-06 22:32:00,2.44337,2.44337,2.44322,2.44322,30400000.0
2007-02-06 22:33:00,2.44324,2.44324,2.44309,2.44314,41100000.0
2007-02-06 22:34:00,2.44313,2.44333,2.44309,2.44311,63000000.0
2007-02-06 22:35:00,2.4431,2.44344,2.4431,2.44344,29100000.0
2007-02-06 22:36:00,2.44358,2.44358,2.44352,2.44355,26800000.0
2007-02-06 22:37:00,2.44361,2.44373,2.44361,2.44369,33000000.0
2007-02-06 22:38:00,2.44396,2.44396,2.44361,2.44377,50900000.0
2007-02-06 22:39:00,2.44361,2.44379,2.44361,2.44377,51700000.0
2007-02-06 22:40:00,2.44349,2.44372,2.44338,2.44361,26600000.0
2007-02-06 22:41:00,2.44361,2.44375,2.44356,2.44356,55699999.0
2007-02-06 22:42:00,2.44353,2.44372,2.44353,2.44366,48600000.0
2007-02-06 22:43:00,2.44371,2.44388,2.44359,2.44359,125100000.0
2007-02-06 22:44:00,2.44355,2.44374,2.44345,2.44372,55900000.0
2007-02-06 22:45:00,2.44378,2.44388,2.44375,2.44377,69200000.0
2007-02-06 22:46:00,2.44381,2.44383,2.44369,2.44371,99100000.0
2007-02-06 22:47:00,2.44379,2.44379,2.44368,2.4437,27000000.0
2007-02-06 22:48:00,2.44363,2.44383,2.44347,2.44347,69800000.0
2007-02-06 22:49:00,2.44346,2.44357,2.4433,2.44356,71900000.0
2007-02-06 22:50:00,2.44338,2.44351,2.44335,2.44335,28800000.0
2007-02-06 22:51:00,2.44338,2.44377,2.44338,2.44355,79200000.0
2007-02-06 22:52:00,2.44347,2.44356,2.44328,2.44356,38600000.0
2007-02-06 22:53:00,2.44358,2.4437,2.44353,2.4436,24400000.0
2007-02-06 22:54:00,2.4436,2.4436,2.44353,2.44357,29700000.0
2007-02-06 22:55:00,2.44349,2.44359,2.44341,2.44348,73900001.0
2007-02-06 22:56:00,2.44362,2.4438,2.44355,2.44356,40300000.0
2007-02-06 22:57:00,2.44382,2.44411,2.44382,2.44405,23400000.0
2007-02-06 22:58:00,2.44372,2.44398,2.44365,2.44365,37000000.0
2007-02-06 22:59:00,2.44358,2.44365,2.44354,2.4436,28800000.0
2007-02-06 23:00:00,2.44348,2.44359,2.44342,2.44359,39200000.0
2007-02-06 23:01:00,2.44357,2.44378,2.44357,2.44378,4800000.0
2007-02-06 23:02:00,2.4438,2.4439,2.44365,2.4439,34400000.0
2007-02-06 23:03:00,2.4438,2.4438,2.4438,2.4438,5600000.0
2007-02-06 23:04:00,2.44382,2.4439,2.44373,2.44377,28400000.0
2007-02-06 23:05:00,2.44377,2.44387,2.44359,2.44387,46900000.0
2007-02-06 23:06:00,2.44377,2.44391,2.4437,2.44391,22300000.0
2007-02-06 23:07:00,2.44379,2.44395,2.44369,2.44395,16000000.0
2007-02-06 23:08:00,2.44395,2.44396,2.44381,2.44387,18900000.0
2007-02-06 23:09:00,2.44392,2.44392,2.44376,2.44378,10100000.0
2007-02-06 23:10:00,2.44382,2.44404,2.44382,2.44404,34400000.0
2007-02-06 23:11:00,2.44396,2.44408,2.44391,2.44395,31300000.0
2007-02-06 23:12:00,2.44395,2.44412,2.44395,2.44401,41900000.0
2007-02-06 23:13:00,2.44404,2.44417,2.44401,2.44417,25500000.0
2007-02-06 23:14:00,2.44416,2.44428,2.44413,2.4442,22700000.0
2007-02-06 23:15:00,2.44423,2.44423,2.44415,2.44419,16400000.0
2007-02-06 23:16:00,2.44414,2.4442,2.44401,2.44408,34000000.0
2007-02-06 23:17:00,2.44403,2.44404,2.44394,2.44394,13200000.0
2007-02-06 23:18:00,2.4441,2.44426,2.44395,2.44405,25200000.0
2007-02-06 23:19:00,2.44392,2.44405,2.44392,2.44405,22800000.0
2007-02-06 23:20:00,2.44372,2.44412,2.44359,2.4437,22700000.0
2007-02-06 23:21:00,2.44396,2.44415,2.4439,2.44394,35500000.0
2007-02-06 23:22:00,2.44407,2.44407,2.4439,2.44397,28000000.0
2007-02-06 23:23:00,2.44404,2.44423,2.44404,2.44415,28600000.0
2007-02-06 23:24:00,2.44413,2.44417,2.44401,2.44405,25500000.0
2007-02-06 23:25:00,2.4441,2.44415,2.44398,2.4441,49100000.0
2007-02-06 23:26:00,2.4441,2.4441,2.4441,2.4441,4800000.0
2007-02-06 23:27:00,2.44413,2.44413,2.44398,2.44398,15600000.0
2007-02-06 23:28:00,2.44411,2.44429,2.44404,2.44404,33100000.0
2007-02-06 23:29:00,2.44404,2.44421,2.444,2.44421,28400000.0
2007-02-06 23:30:00,2.44423,2.44437,2.44414,2.44437,19900000.0
2007-02-06 23:31:00,2.44416,2.44416,2.44393,2.444,17900000.0
2007-02-06 23:32:00,2.44418,2.44418,2.44413,2.44415,8000000.0
2007-02-06 23:33:00,2.44409,2.44416,2.44389,2.44393,44900000.0
2007-02-06 23:34:00,2.4439,2.44392,2.44374,2.44378,49800000.0
2007-02-06 23:35:00,2.44368,2.44383,2.44364,2.44375,35900000.0
2007-02-06 23:36:00,2.44372,2.44372,2.44348,2.44364,41800000.0
2007-02-06 23:37:00,2.44349,2.44381,2.44349,2.4436,40300000.0
2007-02-06 23:38:00,2.44352,2.44354,2.44316,2.44322,26100000.0
2007-02-06 23:39:00,2.4431,2.44343,2.44309,2.4433,34700000.0
2007-02-06 23:40:00,2.44332,2.44351,2.44332,2.44333,23100000.0
2007-02-06 23:41:00,2.44328,2.44341,2.44321,2.44321,29100000.0
2007-02-06 23:42:00,2.44324,2.44329,2.44318,2.44329,35100000.0
2007-02-06 23:43:00,2.44347,2.44347,2.44329,2.44329,29400000.0
2007-02-06 23:44:00,2.44344,2.44344,2.44334,2.44334,13200000.0
2007-02-06 23:45:00,2.44324,2.44342,2.44323,2.44323,34800000.0
2007-02-06 23:46:00,2.44334,2.44365,2.44332,2.44365,77800000.0
2007-02-06 23:47:00,2.4436,2.44372,2.4436,2.44372,27700000.0
2007-02-06 23:48:00,2.44339,2.44352,2.44318,2.44327,52899999.0
2007-02-06 23:49:00,2.44357,2.44374,2.44357,2.44364,31400000.0
2007-02-06 23:50:00,2.4438,2.4438,2.44365,2.44365,30100000.0
2007-02-06 23:51:00,2.44372,2.44372,2.44356,2.44356,52000000.0
2007-02-06 23:52:00,2.44362,2.44373,2.44361,2.44361,33000000.0
2007-02-06 23:53:00,2.4435,2.4435,2.44334,2.44348,33600000.0
2007-02-06 23:54:00,2.44361,2.44362,2.44346,2.4436,42700000.0
2007-02-06 23:55:00,2.4436,2.44372,2.44351,2.44351,21500000.0
2007-02-06 23:56:00,2.44345,2.44372,2.44345,2.44356,23200000.0
2007-02-06 23:57:00,2.44352,2.4437,2.44352,2.4437,29100000.0
2007-02-06 23:58:00,2.44369,2.44382,2.44341,2.44341,32100000.0
2007-02-06 23:59:00,2.44343,2.44353,2.44343,2.44353,26700000.0
2007-02-07 00:00:00,2.44345,2.44351,2.44337,2.44341,35800000.0
2007-02-07 00:01:00,2.44331,2.44343,2.44328,2.44328,18000000.0
2007-02-07 00:02:00,2.44323,2.44336,2.44323,2.44331,23800000.0
2007-02-07 00:03:00,2.44336,2.4438,2.44336,2.44352,31100000.0
2007-02-07 00:04:00,2.44365,2.44369,2.44351,2.44369,49500000.0
2007-02-07 00:05:00,2.44373,2.44378,2.4436,2.44371,26600000.0
2007-02-07 00:06:00,2.44369,2.44373,2.44362,2.44363,21900000.0
2007-02-07 00:07:00,2.4435,2.44371,2.44342,2.44371,24000000.0
2007-02-07 00:08:00,2.44376,2.44382,2.44311,2.44311,30000000.0
2007-02-07 00:09:00,2.44306,2.44328,2.44306,2.44325,37600000.0
2007-02-07 00:10:00,2.44331,2.44347,2.44311,2.44319,37400000.0
2007-02-07 00:11:00,2.44333,2.44349,2.44314,2.44338,44900000.0
2007-02-07 00:12:00,2.44359,2.44363,2.44323,2.44339,41500000.0
2007-02-07 00:13:00,2.44329,2.44348,2.44303,2.44321,35500000.0
2007-02-07 00:14:00,2.4433,2.44333,2.44312,2.44312,14100000.0
2007-02-07 00:15:00,2.44311,2.44351,2.44304,2.44304,21500000.0
2007-02-07 00:16:00,2.44331,2.4434,2.44321,2.4433,27900000.0
2007-02-07 00:17:00,2.44324,2.44347,2.44316,2.44339,45600000.0
2007-02-07 00:18:00,2.4432,2.44336,2.4432,2.44327,51200000.0
2007-02-07 00:19:00,2.44344,2.44344,2.44318,2.44319,21800000.0
2007-02-07 00:20:00,2.44324,2.44325,2.44312,2.44315,31600000.0
2007-02-07 00:21:00,2.44322,2.44333,2.44322,2.44333,4200000.0
2007-02-07 00:22:00,2.44335,2.44335,2.44322,2.44327,14600000.0
2007-02-07 00:23:00,2.4436,2.44369,2.44305,2.44305,53300000.0
2007-02-07 00:24:00,2.44321,2.44328,2.44303,2.44328,45800000.0
2007-02-07 00:25:00,2.44328,2.44328,2.4431,2.4431,24000000.0
2007-02-07 00:26:00,2.44314,2.44378,2.44314,2.44364,46500000.0
2007-02-07 00:27:00,2.44356,2.44368,2.44342,2.44368,29800000.0
2007-02-07 00:28:00,2.44358,2.4437,2.44347,2.4437,11300000.0
2007-02-07 00:29:00,2.44361,2.44361,2.4435,2.4435,8800000.0
2007-02-07 00:30:00,2.44339,2.44346,2.44338,2.44345,31800000.0
2007-02-07 00:31:00,2.4435,2.44356,2.44347,2.4435,45400000.0
2007-02-07 00:32:00,2.44342,2.44353,2.44337,2.44342,27800000.0
2007-02-07 00:33:00,2.44346,2.44361,2.44346,2.44361,27200000.0
2007-02-07 00:34:00,2.44357,2.44379,2.44343,2.44343,29800000.0
2007-02-07 00:35:00,2.4434,2.44362,2.44332,2.44341,29600000.0
2007-02-07 00:36:00,2.44327,2.44365,2.44327,2.44358,30700000.0
2007-02-07 00:37:00,2.44369,2.44369,2.4434,2.4434,32100000.0
2007-02-07 00:38:00,2.4435,2.44357,2.44345,2.44357,37500000.0
2007-02-07 00:39:00,2.44372,2.44402,2.44372,2.44382,40300000.0
2007-02-07 00:40:00,2.44385,2.44386,2.4438,2.44382,24500000.0
2007-02-07 00:41:00,2.4438,2.4438,2.4433,2.44359,29000000.0
2007-02-07 00:42:00,2.44385,2.44398,2.44373,2.44377,28700000.0
2007-02-07 00:43:00,2.444,2.444,2.44366,2.44378,10500000.0
2007-02-07 00:44:00,2.44376,2.44395,2.44376,2.44395,23400000.0
2007-02-07 00:45:00,2.44397,2.44405,2.4439,2.44398,24400000.0
2007-02-07 00:46:00,2.44351,2.44374,2.44351,2.4437,33300000.0
2007-02-07 00:47:00,2.44388,2.44402,2.44388,2.44396,27900000.0
2007-02-07 00:48:00,2.44407,2.44412,2.44346,2.44366,48000000.0
2007-02-07 00:49:00,2.44394,2.44394,2.44357,2.44357,24000000.0
2007-02-07 00:50:00,2.44358,2.44376,2.44349,2.44366,40200000.0
2007-02-07 00:51:00,2.44391,2.4441,2.44375,2.44387,41100000.0
2007-02-07 00:52:00,2.44343,2.44365,2.44339,2.44352,33800000.0
2007-02-07 00:53:00,2.44351,2.44368,2.44349,2.4436,46000000.0
2007-02-07 00:54:00,2.44364,2.44364,2.44356,2.44358,16700000.0
2007-02-07 00:55:00,2.44329,2.44359,2.44302,2.44359,35800000.0
2007-02-07 00:56:00,2.44335,2.44347,2.44324,2.44333,48200001.0
2007-02-07 00:57:00,2.44353,2.44382,2.44353,2.44382,31200000.0
2007-02-07 00:58:00,2.44369,2.44387,2.44359,2.44364,55800000.0
2007-02-07 00:59:00,2.44347,2.44361,2.44338,2.44361,23600000.0
2007-02-07 01:00:00,2.44346,2.44346,2.44285,2.4433,70400000.0
2007-02-07 01:01:00,2.44335,2.44345,2.44316,2.44345,33000000.0
2007-02-07 01:02:00,2.44331,2.44341,2.44286,2.44286,20900000.0
2007-02-07 01:03:00,2.44326,2.44339,2.4431,2.44317,34700000.0
2007-02-07 01:04:00,2.44333,2.44354,2.44333,2.44342,18700000.0
2007-02-07 01:05:00,2.44362,2.4437,2.44351,2.44357,24700000.0
2007-02-07 01:06:00,2.44349,2.44362,2.44346,2.44362,39800000.0
2007-02-07 01:07:00,2.44354,2.44372,2.44346,2.44356,26400000.0
2007-02-07 01:08:00,2.44339,2.44341,2.44329,2.44329,19900000.0
2007-02-07 01:09:00,2.44346,2.44373,2.44339,2.44339,13600000.0
2007-02-07 01:10:00,2.44349,2.44376,2.44349,2.44369,41900000.0
2007-02-07 01:11:00,2.44353,2.4437,2.44341,2.44341,34200000.0
2007-02-07 01:12:00,2.44335,2.44358,2.44335,2.4435,41500000.0
2007-02-07 01:13:00,2.44348,2.44366,2.44348,2.44366,25500000.0
2007-02-07 01:14:00,2.44368,2.4438,2.44349,2.44361,35600000.0
2007-02-07 01:15:00,2.44368,2.44378,2.44363,2.44375,13600000.0
2007-02-07 01:16:00,2.44374,2.44374,2.44343,2.44343,14100000.0
2007-02-07 01:17:00,2.44348,2.44368,2.44338,2.44348,35400000.0
2007-02-07 01:18:00,2.44352,2.44353,2.44342,2.44346,23800000.0
2007-02-07 01:19:00,2.44339,2.44341,2.44339,2.44341,10400000.0
2007-02-07 01:20:00,2.44331,2.44349,2.4432,2.44342,49300000.0
2007-02-07 01:21:00,2.4434,2.44341,2.44332,2.44337,24400000.0
2007-02-07 01:22:00,2.44326,2.44342,2.44318,2.44329,10600000.0
2007-02-07 01:23:00,2.44325,2.44333,2.44316,2.44328,21500000.0
2007-02-07 01:24:00,2.44332,2.44332,2.44323,2.44323,7600000.0
2007-02-07 01:25:00,2.4433,2.4433,2.44301,2.44327,17600000.0
2007-02-07 01:26:00,2.44315,2.44327,2.44315,2.44316,40000000.0
2007-02-07 01:27:00,2.44312,2.44352,2.44302,2.44352,45800000.0
2007-02-07 01:28:00,2.44306,2.44317,2.44299,2.44299,21700000.0
2007-02-07 01:29:00,2.44296,2.44296,2.44268,2.44268,26600000.0
2007-02-07 01:30:00,2.44261,2.44309,2.44261,2.44292,31000000.0
2007-02-07 01:31:00,2.44293,2.4433,2.44293,2.4433,19200000.0
2007-02-07 01:32:00,2.44325,2.44342,2.44325,2.44326,21200000.0
2007-02-07 01:33:00,2.44325,2.44342,2.44321,2.44342,57400000.0
2007-02-07 01:34:00,2.44342,2.44355,2.44333,2.44334,52300000.0
2007-02-07 01:35:00,2.44333,2.44339,2.44326,2.44327,20700000.0
2007-02-07 01:36:00,2.44329,2.44333,2.44252,2.44264,47800001.0
2007-02-07 01:37:00,2.44316,2.44358,2.44316,2.44333,25200000.0
2007-02-07 01:38:00,2.44322,2.44325,2.44296,2.44325,41300000.0
2007-02-07 01:39:00,2.4434,2.44355,2.44333,2.44333,32000000.0
2007-02-07 01:40:00,2.44332,2.44341,2.44306,2.44308,23300000.0
2007-02-07 01:41:00,2.44342,2.44348,2.4433,2.44345,40300000.0
2007-02-07 01:42:00,2.44346,2.44358,2.4434,2.44347,27800000.0
2007-02-07 01:43:00,2.44335,2.44345,2.44335,2.44335,40900000.0
2007-02-07 01:44:00,2.4434,2.4434,2.44319,2.44319,12600000.0
2007-02-07 01:45:00,2.44319,2.4434,2.44319,2.44335,26300000.0
2007-02-07 01:46:00,2.4433,2.44352,2.44323,2.44323,22400000.0
2007-02-07 01:47:00,2.44315,2.44339,2.44315,2.44339,13400000.0
2007-02-07 01:48:00,2.44348,2.44348,2.44322,2.4433,48100000.0
2007-02-07 01:49:00,2.44346,2.44367,2.44335,2.44337,32400000.0
2007-02-07 01:50:00,2.4432,2.44348,2.4432,2.44348,27700000.0
2007-02-07 01:51:00,2.44365,2.44365,2.44345,2.44345,34400000.0
2007-02-07 01:52:00,2.4434,2.4436,2.4434,2.4435,54600000.0
2007-02-07 01:53:00,2.44348,2.44348,2.44347,2.44347,5600000.0
2007-02-07 01:54:00,2.44335,2.44343,2.44332,2.44332,28500000.0
2007-02-07 01:55:00,2.44339,2.44359,2.44339,2.44349,30299999.0
2007-02-07 01:56:00,2.44344,2.44349,2.4433,2.4433,29000000.0
2007-02-07 01:57:00,2.44352,2.44369,2.44342,2.44353,32300000.0
2007-02-07 01:58:00,2.44351,2.44351,2.44328,2.44328,22200000.0
2007-02-07 01:59:00,2.44325,2.44335,2.4432,2.44325,25600000.0
2007-02-07 02:00:00,2.44295,2.44326,2.44295,2.44319,22400000.0
2007-02-07 02:01:00,2.44307,2.4435,2.44307,2.44344,25200000.0
2007-02-07 02:02:00,2.44339,2.44339,2.4432,2.44336,46000000.0
2007-02-07 02:03:00,2.44337,2.44341,2.44325,2.4433,21900000.0
2007-02-07 02:04:00,2.4434,2.44352,2.4434,2.44352,15700000.0
2007-02-07 02:05:00,2.44356,2.44366,2.44346,2.44361,78900000.0
2007-02-07 02:06:00,2.44337,2.44354,2.44334,2.44354,16700000.0
2007-02-07 02:07:00,2.44345,2.44368,2.44345,2.44359,32000000.0
2007-02-07 02:08:00,2.44352,2.4436,2.4434,2.44342,36000000.0
2007-02-07 02:09:00,2.44355,2.44357,2.4434,2.4434,25500000.0
2007-02-07 02:10:00,2.44346,2.44351,2.44333,2.44351,31100000.0
2007-02-07 02:11:00,2.44338,2.44341,2.44337,2.44341,12400000.0
2007-02-07 02:12:00,2.44355,2.44363,2.44334,2.44363,33400000.0
2007-02-07 02:13:00,2.4435,2.44358,2.44339,2.44358,24900000.0
2007-02-07 02:14:00,2.44368,2.44368,2.44356,2.44356,35900000.0
2007-02-07 02:15:00,2.4437,2.4437,2.4435,2.44355,30100000.0
2007-02-07 02:16:00,2.44342,2.44354,2.44337,2.44354,26400000.0
2007-02-07 02:17:00,2.4435,2.4435,2.44339,2.44339,22100000.0
2007-02-07 02:18:00,2.44335,2.4435,2.44332,2.4434,52300000.0
2007-02-07 02:19:00,2.44332,2.44353,2.44332,2.44337,37000000.0
2007-02-07 02:20:00,2.4434,2.44343,2.44335,2.44343,39000000.0
2007-02-07 02:21:00,2.4434,2.44342,2.44335,2.44335,15600000.0
2007-02-07 02:22:00,2.44345,2.44352,2.44335,2.44352,39900000.0
2007-02-07 02:23:00,2.44341,2.44341,2.44313,2.44313,30300000.0
2007-02-07 02:24:00,2.44315,2.44315,2.44307,2.44308,15100000.0
2007-02-07 02:25:00,2.44318,2.44324,2.44318,2.44324,7600000.0
2007-02-07 02:26:00,2.44332,2.44332,2.4431,2.44325,37000000.0
2007-02-07 02:27:00,2.44305,2.4431,2.44295,2.4431,36600000.0
2007-02-07 02:28:00,2.44301,2.44314,2.44301,2.44312,20200000.0
2007-02-07 02:29:00,2.4429,2.44311,2.44262,2.44262,34000000.0
2007-02-07 02:30:00,2.4428,2.44284,2.44267,2.4427,30400000.0
2007-02-07 02:31:00,2.44264,2.44286,2.44262,2.44286,24800000.0
2007-02-07 02:32:00,2.44281,2.44287,2.44267,2.44276,46900000.0
2007-02-07 02:33:00,2.44274,2.44278,2.44231,2.44231,29400000.0
2007-02-07 02:34:00,2.4423,2.44249,2.44226,2.44236,29700000.0
2007-02-07 02:35:00,2.44238,2.44253,2.44227,2.44232,17500000.0
2007-02-07 02:36:00,2.44253,2.44253,2.44224,2.44232,38500000.0
2007-02-07 02:37:00,2.44231,2.44231,2.44213,2.44216,22300000.0
2007-02-07 02:38:00,2.44224,2.44225,2.44205,2.44205,38100000.0
2007-02-07 02:39:00,2.44207,2.44223,2.44206,2.44212,24300000.0
2007-02-07 02:40:00,2.44212,2.44212,2.44189,2.44207,27900000.0
2007-02-07 02:41:00,2.44205,2.4421,2.44196,2.44196,37800000.0
2007-02-07 02:42:00,2.44196,2.44229,2.44196,2.44204,18600000.0
2007-02-07 02:43:00,2.44198,2.44201,2.44185,2.44192,14300000.0
2007-02-07 02:44:00,2.44202,2.44202,2.44191,2.44191,4800000.0
2007-02-07 02:45:00,2.44194,2.44196,2.44194,2.44196,4800000.0
2007-02-07 02:46:00,2.44192,2.44237,2.44192,2.44233,48900000.0
2007-02-07 02:47:00,2.44257,2.44257,2.44222,2.44248,34900000.0
2007-02-07 02:48:00,2.44236,2.44258,2.44228,2.44255,27400000.0
2007-02-07 02:49:00,2.44262,2.44265,2.44253,2.44265,36900000.0
2007-02-07 02:50:00,2.44259,2.44259,2.44243,2.44245,26100000.0
2007-02-07 02:51:00,2.44238,2.4426,2.4422,2.4426,24200000.0
2007-02-07 02:52:00,2.44241,2.44251,2.44215,2.44232,51500000.0
2007-02-07 02:53:00,2.44252,2.44256,2.44232,2.44232,22700000.0
2007-02-07 02:54:00,2.44228,2.44239,2.4422,2.44239,26800000.0
2007-02-07 02:55:00,2.44253,2.44258,2.44245,2.44258,25600000.0
2007-02-07 02:56:00,2.44267,2.4428,2.44257,2.4426,32800000.0
2007-02-07 02:57:00,2.4426,2.44274,2.44254,2.44254,41200000.0
2007-02-07 02:58:00,2.44257,2.44272,2.44257,2.44264,24200000.0
2007-02-07 02:59:00,2.44285,2.44285,2.44259,2.44259,28200000.0
2007-02-07 03:00:00,2.44271,2.44312,2.44271,2.44287,30400000.0
2007-02-07 03:01:00,2.44284,2.44292,2.44265,2.44274,34600000.0
2007-02-07 03:02:00,2.44253,2.44255,2.44249,2.44255,15500000.0
2007-02-07 03:03:00,2.44255,2.44272,2.44255,2.44264,39700000.0
2007-02-07 03:04:00,2.44262,2.44289,2.44252,2.44289,31500000.0
2007-02-07 03:05:00,2.44279,2.44298,2.4427,2.4427,14300000.0
2007-02-07 03:06:00,2.44254,2.44291,2.44249,2.44259,31100000.0
2007-02-07 03:07:00,2.44259,2.44259,2.44238,2.44245,28200000.0
2007-02-07 03:08:00,2.4425,2.4425,2.44236,2.44238,11900000.0
2007-02-07 03:09:00,2.44221,2.4423,2.44213,2.44213,41000000.0
2007-02-07 03:10:00,2.44226,2.44226,2.44208,2.44208,17600000.0
2007-02-07 03:11:00,2.44212,2.44212,2.44205,2.44205,21800000.0
2007-02-07 03:12:00,2.44205,2.44205,2.44205,2.44205,7200000.0
2007-02-07 03:13:00,2.44201,2.44219,2.44201,2.44207,24000000.0
2007-02-07 03:14:00,2.44205,2.44205,2.44205,2.44205,1600000.0
2007-02-07 03:15:00,2.44218,2.44247,2.44211,2.44211,48900000.0
2007-02-07 03:16:00,2.44212,2.44226,2.44206,2.44215,19900000.0
2007-02-07 03:17:00,2.44211,2.44238,2.44211,2.44238,13500000.0
2007-02-07 03:18:00,2.44233,2.44233,2.4419,2.4419,18400000.0
2007-02-07 03:19:00,2.44186,2.44206,2.44184,2.442,33100000.0
2007-02-07 03:20:00,2.44201,2.44204,2.44194,2.44202,48500000.0
2007-02-07 03:21:00,2.44197,2.44216,2.4419,2.44201,48100000.0
2007-02-07 03:22:00,2.44214,2.44225,2.44212,2.44212,15600000.0
2007-02-07 03:23:00,2.4421,2.4421,2.44199,2.4421,38300000.0
2007-02-07 03:24:00,2.4421,2.4421,2.44189,2.44195,36400000.0
2007-02-07 03:25:00,2.44197,2.44229,2.44197,2.44198,18200000.0
2007-02-07 03:26:00,2.44189,2.44204,2.44184,2.44202,35400000.0
2007-02-07 03:27:00,2.4419,2.4419,2.44185,2.44185,3200000.0
2007-02-07 03:28:00,2.44191,2.44191,2.4415,2.4415,34599999.0
2007-02-07 03:29:00,2.44163,2.44171,2.44163,2.44171,8800000.0
2007-02-07 03:30:00,2.44166,2.44175,2.44145,2.44145,32800000.0
2007-02-07 03:31:00,2.44161,2.44164,2.44141,2.44164,17800000.0
2007-02-07 03:32:00,2.4417,2.4417,2.44154,2.44167,37200000.0
2007-02-07 03:33:00,2.4418,2.44193,2.44175,2.4418,46500000.0
2007-02-07 03:34:00,2.44175,2.44175,2.44126,2.4414,25000000.0
2007-02-07 03:35:00,2.44133,2.44145,2.44133,2.44145,9600000.0
2007-02-07 03:36:00,2.44152,2.44165,2.44145,2.44145,27500000.0
2007-02-07 03:37:00,2.44151,2.44179,2.44144,2.44179,31200000.0
2007-02-07 03:38:00,2.44165,2.44165,2.44127,2.44134,15800000.0
2007-02-07 03:39:00,2.44122,2.44139,2.44122,2.44123,41100000.0
2007-02-07 03:40:00,2.44155,2.44171,2.44126,2.44135,58200000.0
2007-02-07 03:41:00,2.44142,2.44144,2.4412,2.4412,12400000.0
2007-02-07 03:42:00,2.44101,2.44114,2.44082,2.44099,33100000.0
2007-02-07 03:43:00,2.44119,2.44126,2.44112,2.44115,50800000.0
2007-02-07 03:44:00,2.44116,2.44128,2.44107,2.44107,58200000.0
2007-02-07 03:45:00,2.44108,2.4413,2.44108,2.44123,20300000.0
2007-02-07 03:46:00,2.44141,2.44175,2.44141,2.44175,36499999.0
2007-02-07 03:47:00,2.44159,2.44175,2.44148,2.44175,20800000.0
2007-02-07 03:48:00,2.44161,2.44173,2.44161,2.44161,23800000.0
2007-02-07 03:49:00,2.44157,2.4418,2.44157,2.4418,27600000.0
2007-02-07 03:50:00,2.44188,2.44188,2.44178,2.44178,26200000.0
2007-02-07 03:51:00,2.44192,2.44192,2.44168,2.44177,51000000.0
2007-02-07 03:52:00,2.44184,2.44217,2.44184,2.44217,22000000.0
2007-02-07 03:53:00,2.44203,2.44216,2.44203,2.44213,26200000.0
2007-02-07 03:54:00,2.44217,2.44228,2.44199,2.44199,24200000.0
2007-02-07 03:55:00,2.44207,2.44208,2.44207,2.44208,4700000.0
2007-02-07 03:56:00,2.44203,2.44203,2.44163,2.44163,11400000.0
2007-02-07 03:57:00,2.44183,2.44216,2.44183,2.44208,19100000.0
2007-02-07 03:58:00,2.4421,2.44219,2.44206,2.44219,22100000.0
2007-02-07 03:59:00,2.44208,2.44214,2.44199,2.44214,26500000.0
2007-02-07 04:00:00,2.44206,2.44206,2.44193,2.44201,10400000.0
2007-02-07 04:01:00,2.44218,2.44229,2.44211,2.44211,20300000.0
2007-02-07 04:02:00,2.44207,2.44214,2.44195,2.44214,19400000.0
2007-02-07 04:03:00,2.44227,2.44238,2.44227,2.4423,38800000.0
2007-02-07 04:04:00,2.4423,2.44248,2.44229,2.44248,19400000.0
2007-02-07 04:05:00,2.44236,2.44248,2.44229,2.44237,37700000.0
2007-02-07 04:06:00,2.44248,2.4426,2.44237,2.44237,32400000.0
2007-02-07 04:07:00,2.44231,2.44253,2.44226,2.44237,32900000.0
2007-02-07 04:08:00,2.44237,2.44237,2.44217,2.44222,45600000.0
2007-02-07 04:09:00,2.44224,2.44242,2.4422,2.44227,35100000.0
2007-02-07 04:10:00,2.44234,2.44263,2.44234,2.44246,20400000.0
2007-02-07 04:11:00,2.44253,2.44254,2.44246,2.44251,16500000.0
2007-02-07 04:12:00,2.44248,2.44286,2.44248,2.44277,25600000.0
2007-02-07 04:13:00,2.44258,2.44262,2.44241,2.44262,19600000.0
2007-02-07 04:14:00,2.44261,2.44276,2.44245,2.44276,29600000.0
2007-02-07 04:15:00,2.44261,2.44285,2.44261,2.44278,25900000.0
2007-02-07 04:16:00,2.44294,2.44319,2.44293,2.44295,34700000.0
2007-02-07 04:17:00,2.44304,2.44337,2.44304,2.44334,24200000.0
2007-02-07 04:18:00,2.44345,2.44345,2.44292,2.44298,31700000.0
2007-02-07 04:19:00,2.44293,2.44303,2.44265,2.44291,57800000.0
2007-02-07 04:20:00,2.44285,2.44305,2.44284,2.44296,44600000.0
2007-02-07 04:21:00,2.44276,2.44287,2.4426,2.44284,44800000.0
2007-02-07 04:22:00,2.44269,2.44275,2.44255,2.44255,20000000.0
2007-02-07 04:23:00,2.44234,2.44241,2.44228,2.44228,14800000.0
2007-02-07 04:24:00,2.44218,2.4424,2.442,2.442,25700000.0
2007-02-07 04:25:00,2.44245,2.4425,2.44232,2.44232,34600000.0
2007-02-07 04:26:00,2.44242,2.44242,2.44231,2.44242,32000000.0
2007-02-07 04:27:00,2.44243,2.44243,2.44235,2.44235,4800000.0
2007-02-07 04:28:00,2.44193,2.44231,2.44193,2.44224,38700000.0
2007-02-07 04:29:00,2.44258,2.44258,2.44235,2.44238,8100000.0
2007-02-07 04:30:00,2.44243,2.44258,2.44239,2.44244,63900000.0
2007-02-07 04:31:00,2.44237,2.44243,2.44237,2.44243,10600000.0
2007-02-07 04:32:00,2.4424,2.44259,2.44233,2.44247,33900000.0
2007-02-07 04:33:00,2.44249,2.4426,2.44232,2.44244,24200000.0
2007-02-07 04:34:00,2.44245,2.44254,2.44241,2.44249,43400000.0
2007-02-07 04:35:00,2.4424,2.4426,2.4424,2.4426,14200000.0
2007-02-07 04:36:00,2.44262,2.44262,2.44248,2.44248,18300000.0
2007-02-07 04:37:00,2.44248,2.44266,2.44242,2.44251,43800000.0
2007-02-07 04:38:00,2.44229,2.44249,2.44217,2.44227,27600000.0
2007-02-07 04:39:00,2.44244,2.44259,2.44239,2.44256,18000000.0
2007-02-07 04:40:00,2.4425,2.44275,2.4425,2.44257,26600000.0
2007-02-07 04:41:00,2.44272,2.44281,2.44266,2.44272,27900000.0
2007-02-07 04:42:00,2.44268,2.44296,2.44251,2.44288,40900000.0
2007-02-07 04:43:00,2.4431,2.44316,2.44298,2.44303,25400000.0
2007-02-07 04:44:00,2.44297,2.44297,2.44266,2.4429,31100000.0
2007-02-07 04:45:00,2.44274,2.44304,2.44272,2.44304,20200000.0
2007-02-07 04:46:00,2.44307,2.44312,2.44305,2.44308,20900000.0
2007-02-07 04:47:00,2.44301,2.44312,2.44301,2.44305,36100000.0
2007-02-07 04:48:00,2.44293,2.44309,2.44283,2.44283,37400000.0
2007-02-07 04:49:00,2.4431,2.4431,2.44292,2.44297,9600000.0
2007-02-07 04:50:00,2.44298,2.4431,2.44298,2.4431,21900000.0
2007-02-07 04:51:00,2.4431,2.4431,2.44291,2.44302,21500000.0
2007-02-07 04:52:00,2.443,2.443,2.44282,2.44282,12100000.0
2007-02-07 04:53:00,2.44296,2.44303,2.44291,2.44294,12400000.0
2007-02-07 04:54:00,2.44288,2.44301,2.44284,2.44292,59500000.0
2007-02-07 04:55:00,2.44299,2.44308,2.44294,2.44308,56700000.0
2007-02-07 04:56:00,2.44306,2.44306,2.44302,2.44302,20400000.0
2007-02-07 04:57:00,2.44301,2.44314,2.44288,2.44292,41800000.0
2007-02-07 04:58:00,2.44302,2.44307,2.44296,2.44296,31300001.0
2007-02-07 04:59:00,2.44291,2.44291,2.44287,2.44287,14300000.0
2007-02-07 05:00:00,2.44278,2.44278,2.44277,2.44277,14300000.0
2007-02-07 05:01:00,2.44274,2.44283,2.44258,2.44258,26400000.0
2007-02-07 05:02:00,2.44241,2.44242,2.44212,2.44225,34200000.0
2007-02-07 05:03:00,2.44217,2.44243,2.44217,2.44243,39500000.0
2007-02-07 05:04:00,2.44234,2.44234,2.4422,2.44224,48900000.0
2007-02-07 05:05:00,2.44236,2.44236,2.44224,2.44224,21800000.0
2007-02-07 05:06:00,2.44227,2.4423,2.44227,2.4423,14400000.0
2007-02-07 05:07:00,2.4424,2.44247,2.44234,2.44235,35700000.0
2007-02-07 05:08:00,2.44233,2.44243,2.44231,2.44236,17200000.0
2007-02-07 05:09:00,2.44227,2.44248,2.44219,2.44227,45700000.0
2007-02-07 05:10:00,2.44215,2.44228,2.4421,2.44226,22800000.0
2007-02-07 05:11:00,2.44213,2.44219,2.44213,2.44219,35600000.0
2007-02-07 05:12:00,2.44224,2.44236,2.44222,2.44224,20500000.0
2007-02-07 05:13:00,2.4421,2.44229,2.44207,2.44223,64599998.0
2007-02-07 05:14:00,2.44221,2.44226,2.44219,2.44224,33100000.0
2007-02-07 05:15:00,2.44233,2.44233,2.44216,2.44216,30000000.0
2007-02-07 05:16:00,2.44215,2.44239,2.44215,2.44228,24600000.0
2007-02-07 05:17:00,2.44233,2.44254,2.44233,2.44234,44200000.0
2007-02-07 05:18:00,2.44239,2.44258,2.44239,2.44249,35000000.0
2007-02-07 05:19:00,2.44247,2.44264,2.44236,2.44264,35200000.0
2007-02-07 05:20:00,2.44247,2.44264,2.44241,2.44251,27000000.0
2007-02-07 05:21:00,2.44241,2.44265,2.44241,2.44265,20100000.0
2007-02-07 05:22:00,2.44261,2.44271,2.44249,2.44249,19900000.0
2007-02-07 05:23:00,2.44235,2.44291,2.44233,2.44277,34000000.0
2007-02-07 05:24:00,2.44259,2.44262,2.44252,2.44262,19200000.0
2007-02-07 05:25:00,2.44271,2.44278,2.44247,2.44247,25900000.0
2007-02-07 05:26:00,2.4425,2.44265,2.4425,2.44254,26800000.0
2007-02-07 05:27:00,2.44244,2.44265,2.44242,2.44265,20400000.0
2007-02-07 05:28:00,2.44266,2.44284,2.44252,2.44264,50099999.0
2007-02-07 05:29:00,2.44268,2.44287,2.44268,2.44284,34100000.0
2007-02-07 05:30:00,2.44292,2.44312,2.44287,2.44289,27300000.0
2007-02-07 05:31:00,2.44275,2.44287,2.44275,2.4428,27300000.0
2007-02-07 05:32:00,2.4428,2.44285,2.4427,2.4427,34200000.0
2007-02-07 05:33:00,2.44289,2.44289,2.44251,2.44261,32100000.0
2007-02-07 05:34:00,2.44251,2.44268,2.44251,2.44268,14400000.0
2007-02-07 05:35:00,2.44281,2.44281,2.44267,2.44279,33100000.0
2007-02-07 05:36:00,2.44269,2.4427,2.44242,2.44242,22000000.0
2007-02-07 05:37:00,2.44232,2.44244,2.44227,2.44235,34000001.0
2007-02-07 05:38:00,2.44236,2.44247,2.44235,2.44247,13800000.0
2007-02-07 05:39:00,2.44241,2.44253,2.44208,2.44228,22400000.0
2007-02-07 05:40:00,2.4424,2.44265,2.4424,2.44247,37200000.0
2007-02-07 05:41:00,2.44259,2.44287,2.44259,2.44259,24900000.0
2007-02-07 05:42:00,2.4425,2.44283,2.4425,2.44283,21100000.0
2007-02-07 05:43:00,2.44258,2.44283,2.44258,2.44263,34500000.0
2007-02-07 05:44:00,2.44265,2.44301,2.44262,2.44287,54000000.0
2007-02-07 05:45:00,2.44292,2.44292,2.44278,2.44278,14100000.0
2007-02-07 05:46:00,2.4429,2.44295,2.44282,2.44282,44800000.0
2007-02-07 05:47:00,2.44266,2.44266,2.44225,2.44236,30000000.0
2007-02-07 05:48:00,2.44229,2.44252,2.44213,2.44247,31900000.0
2007-02-07 05:49:00,2.44258,2.4431,2.44258,2.4431,25400000.0
2007-02-07 05:50:00,2.44318,2.44318,2.44277,2.44311,39000000.0
2007-02-07 05:51:00,2.44309,2.44331,2.44293,2.44294,33000000.0
2007-02-07 05:52:00,2.44297,2.44323,2.44294,2.44294,38400000.0
2007-02-07 05:53:00,2.44282,2.44311,2.44282,2.44303,39400000.0
2007-02-07 05:54:00,2.44293,2.44293,2.44278,2.4429,25000000.0
2007-02-07 05:55:00,2.44291,2.44291,2.44267,2.44267,9600000.0
2007-02-07 05:56:00,2.44257,2.44257,2.44239,2.44241,20400000.0
2007-02-07 05:57:00,2.44234,2.44281,2.44234,2.44256,27800000.0
2007-02-07 05:58:00,2.44272,2.44279,2.44252,2.44252,26500000.0
2007-02-07 05:59:00,2.44265,2.44287,2.44265,2.4428,39100000.0
2007-02-07 06:00:00,2.44258,2.44258,2.4424,2.44245,34400000.0
2007-02-07 06:01:00,2.44268,2.44269,2.44255,2.44265,36200000.0
2007-02-07 06:02:00,2.44273,2.44273,2.44265,2.44265,18700000.0
2007-02-07 06:03:00,2.4426,2.4427,2.4426,2.4427,19500000.0
2007-02-07 06:04:00,2.44268,2.44281,2.44262,2.44262,68000000.0
2007-02-07 06:05:00,2.44262,2.44278,2.44262,2.44278,19500000.0
2007-02-07 06:06:00,2.44278,2.44281,2.44257,2.44269,33100000.0
2007-02-07 06:07:00,2.44271,2.44294,2.44271,2.4428,26400000.0
2007-02-07 06:08:00,2.44296,2.44296,2.44261,2.44276,45000000.0
2007-02-07 06:09:00,2.44284,2.44284,2.44245,2.44265,33200000.0
2007-02-07 06:10:00,2.44262,2.44265,2.44243,2.44264,25400000.0
2007-02-07 06:11:00,2.44272,2.44282,2.44265,2.44266,12600000.0
2007-02-07 06:12:00,2.44263,2.44289,2.4426,2.4426,30400000.0
2007-02-07 06:13:00,2.44258,2.44277,2.44258,2.44277,15900000.0
2007-02-07 06:14:00,2.44271,2.44289,2.44255,2.44276,48600000.0
2007-02-07 06:15:00,2.44288,2.44302,2.44287,2.44287,27800000.0
2007-02-07 06:16:00,2.4431,2.4431,2.44283,2.44294,10000000.0
2007-02-07 06:17:00,2.44277,2.44287,2.44277,2.44287,19900000.0
2007-02-07 06:18:00,2.44302,2.44302,2.44275,2.4428,20500000.0
2007-02-07 06:19:00,2.44288,2.44288,2.44262,2.44266,38800000.0
2007-02-07 06:20:00,2.44263,2.44263,2.44241,2.44243,30700000.0
2007-02-07 06:21:00,2.44246,2.44264,2.44242,2.44255,19400000.0
2007-02-07 06:22:00,2.4425,2.4427,2.44246,2.4427,47400000.0
2007-02-07 06:23:00,2.44271,2.44279,2.44247,2.44247,66500000.0
2007-02-07 06:24:00,2.4427,2.44277,2.44265,2.44265,18300000.0
2007-02-07 06:25:00,2.44257,2.4428,2.44257,2.44263,38800000.0
2007-02-07 06:26:00,2.44275,2.4428,2.44265,2.44265,21300000.0
2007-02-07 06:27:00,2.44211,2.4426,2.44202,2.44241,23600000.0
2007-02-07 06:28:00,2.44261,2.44269,2.44247,2.44267,34300000.0
2007-02-07 06:29:00,2.44263,2.44275,2.44252,2.44252,33900000.0
2007-02-07 06:30:00,2.44269,2.44269,2.44235,2.44235,21400000.0
2007-02-07 06:31:00,2.44225,2.44256,2.44225,2.4425,59100000.0
2007-02-07 06:32:00,2.44262,2.44265,2.4424,2.44255,29200000.0
2007-02-07 06:33:00,2.44245,2.44255,2.44243,2.44245,56100000.0
2007-02-07 06:34:00,2.44255,2.4426,2.4425,2.44255,22000000.0
2007-02-07 06:35:00,2.44255,2.44255,2.44245,2.44245,4800000.0
2007-02-07 06:36:00,2.44237,2.44256,2.44237,2.44237,41000000.0
2007-02-07 06:37:00,2.44233,2.44241,2.44231,2.44233,24200000.0
2007-02-07 06:38:00,2.4422,2.44227,2.44208,2.44211,42200000.0
2007-02-07 06:39:00,2.44205,2.44236,2.44205,2.44211,19400000.0
2007-02-07 06:40:00,2.44234,2.44239,2.44181,2.44223,57799999.0
2007-02-07 06:41:00,2.4422,2.4422,2.44213,2.44213,7400000.0
2007-02-07 06:42:00,2.4421,2.44222,2.4421,2.44221,24000000.0
2007-02-07 06:43:00,2.44232,2.44235,2.44222,2.44227,23500000.0
2007-02-07 06:44:00,2.4422,2.44226,2.44211,2.44224,22600000.0
2007-02-07 06:45:00,2.442,2.44228,2.442,2.44218,30900000.0
2007-02-07 06:46:00,2.44197,2.44237,2.44197,2.44237,22400000.0
2007-02-07 06:47:00,2.44267,2.44267,2.4422,2.4422,30300000.0
2007-02-07 06:48:00,2.44234,2.44245,2.44234,2.44242,7600000.0
2007-02-07 06:49:00,2.44241,2.44241,2.44199,2.44236,23000000.0
2007-02-07 06:50:00,2.44252,2.44252,2.4425,2.4425,7200000.0
2007-02-07 06:51:00,2.44259,2.44276,2.44223,2.44223,55000000.0
2007-02-07 06:52:00,2.44248,2.44271,2.44248,2.4426,19700000.0
2007-02-07 06:53:00,2.44252,2.44252,2.4425,2.4425,4800000.0
2007-02-07 06:54:00,2.44252,2.44253,2.44226,2.44237,22000000.0
2007-02-07 06:55:00,2.44242,2.4425,2.44226,2.44235,38100000.0
2007-02-07 06:56:00,2.44245,2.44245,2.44201,2.44201,27900000.0
2007-02-07 06:57:00,2.44208,2.44226,2.44208,2.44226,30600000.0
2007-02-07 06:58:00,2.44225,2.44245,2.4422,2.44227,56000000.0
2007-02-07 06:59:00,2.4423,2.44239,2.44209,2.44239,24700000.0
2007-02-07 07:00:00,2.44231,2.4424,2.44205,2.44205,32800000.0
2007-02-07 07:01:00,2.44196,2.44199,2.44196,2.44199,10000000.0
2007-02-07 07:02:00,2.44229,2.44232,2.442,2.44206,14600000.0
2007-02-07 07:03:00,2.44215,2.44222,2.44197,2.44197,12300000.0
2007-02-07 07:04:00,2.44206,2.44228,2.44206,2.4421,41000000.0
2007-02-07 07:05:00,2.4421,2.44222,2.44205,2.44222,11100000.0
2007-02-07 07:06:00,2.4422,2.44226,2.44216,2.44225,29400000.0
2007-02-07 07:07:00,2.44218,2.4425,2.44218,2.4425,50399999.0
2007-02-07 07:08:00,2.4426,2.44277,2.44241,2.44253,57900000.0
2007-02-07 07:09:00,2.4425,2.44268,2.4425,2.44268,18300000.0
2007-02-07 07:10:00,2.44241,2.44271,2.44241,2.44252,53200000.0
2007-02-07 07:11:00,2.44247,2.4426,2.44246,2.44251,23600000.0
2007-02-07 07:12:00,2.44239,2.44273,2.44232,2.44252,48200000.0
2007-02-07 07:13:00,2.4425,2.44284,2.4425,2.44284,66300000.0
2007-02-07 07:14:00,2.44281,2.44306,2.44281,2.4429,47499999.0
2007-02-07 07:15:00,2.44305,2.44305,2.44283,2.44285,59600000.0
2007-02-07 07:16:00,2.44286,2.44293,2.44281,2.44281,22000000.0
2007-02-07 07:17:00,2.44248,2.44271,2.44248,2.44254,43900000.0
2007-02-07 07:18:00,2.44253,2.44261,2.44246,2.44254,27800000.0
2007-02-07 07:19:00,2.44258,2.44262,2.44249,2.44258,31000000.0
2007-02-07 07:20:00,2.44251,2.44253,2.44235,2.44241,36500000.0
2007-02-07 07:21:00,2.44236,2.44243,2.44228,2.44243,9600000.0
2007-02-07 07:22:00,2.44235,2.44262,2.44228,2.44236,28800000.0
2007-02-07 07:23:00,2.44235,2.44252,2.44203,2.44231,42300000.0
2007-02-07 07:24:00,2.44248,2.44257,2.4423,2.4425,59700000.0
2007-02-07 07:25:00,2.44251,2.44275,2.44251,2.44255,49100000.0
2007-02-07 07:26:00,2.44245,2.4426,2.4424,2.4425,31500000.0
2007-02-07 07:27:00,2.44247,2.44263,2.44247,2.44252,50000001.0
2007-02-07 07:28:00,2.44276,2.44276,2.44257,2.44257,20800000.0
2007-02-07 07:29:00,2.44254,2.44265,2.4425,2.44258,44200000.0
2007-02-07 07:30:00,2.4427,2.44285,2.4427,2.44272,43100000.0
2007-02-07 07:31:00,2.44267,2.44274,2.44259,2.44264,22000000.0
2007-02-07 07:32:00,2.4428,2.4428,2.44265,2.44275,24100000.0
2007-02-07 07:33:00,2.44272,2.44286,2.44272,2.44286,24100000.0
2007-02-07 07:34:00,2.44265,2.44291,2.44257,2.44274,21200000.0
2007-02-07 07:35:00,2.44292,2.44295,2.44285,2.44285,27900000.0
2007-02-07 07:36:00,2.44284,2.44297,2.44282,2.44285,32000000.0
2007-02-07 07:37:00,2.44242,2.44258,2.44233,2.44258,32500000.0
2007-02-07 07:38:00,2.44281,2.4429,2.44271,2.4429,16700000.0
2007-02-07 07:39:00,2.44277,2.44299,2.44277,2.44285,16800000.0
2007-02-07 07:40:00,2.44258,2.44258,2.44242,2.44242,10500000.0
2007-02-07 07:41:00,2.4424,2.44258,2.44235,2.44244,23600000.0
2007-02-07 07:42:00,2.4421,2.44246,2.44201,2.44244,43100000.0
2007-02-07 07:43:00,2.44245,2.44247,2.44227,2.44227,19200000.0
2007-02-07 07:44:00,2.44235,2.44244,2.4423,2.44238,24200000.0
2007-02-07 07:45:00,2.44257,2.44277,2.44249,2.44253,41800000.0
2007-02-07 07:46:00,2.44273,2.44314,2.44273,2.44293,40600000.0
2007-02-07 07:47:00,2.44296,2.44296,2.44284,2.44285,24500000.0
2007-02-07 07:48:00,2.44301,2.44311,2.44292,2.44292,37900000.0
2007-02-07 07:49:00,2.44299,2.44299,2.44267,2.44277,28900000.0
2007-02-07 07:50:00,2.44284,2.44303,2.44277,2.44303,36300000.0
2007-02-07 07:51:00,2.44281,2.44302,2.44261,2.44261,32300000.0
2007-02-07 07:52:00,2.44268,2.4427,2.44249,2.44267,31800000.0
2007-02-07 07:53:00,2.44271,2.44271,2.44247,2.44252,29400000.0
2007-02-07 07:54:00,2.44249,2.44278,2.44249,2.44267,26100000.0
2007-02-07 07:55:00,2.44277,2.44296,2.44273,2.44276,30100000.0
2007-02-07 07:56:00,2.44275,2.44298,2.44275,2.4428,15000000.0
2007-02-07 07:57:00,2.44298,2.44306,2.44295,2.44295,29500000.0
2007-02-07 07:58:00,2.4431,2.4431,2.44269,2.44289,20000000.0
2007-02-07 07:59:00,2.4428,2.44304,2.4428,2.44282,26700000.0
2007-02-07 08:00:00,2.44304,2.44335,2.44304,2.44327,34500000.0
2007-02-07 08:01:00,2.44332,2.44345,2.44326,2.44332,66200000.0
2007-02-07 08:02:00,2.44317,2.44346,2.44317,2.44334,22600000.0
2007-02-07 08:03:00,2.4432,2.4434,2.4432,2.44338,36300000.0
2007-02-07 08:04:00,2.44324,2.44324,2.44313,2.44324,21600000.0
2007-02-07 08:05:00,2.44317,2.44338,2.44317,2.44338,8800000.0
2007-02-07 08:06:00,2.44324,2.44369,2.44324,2.44366,42000000.0
2007-02-07 08:07:00,2.44372,2.4438,2.44353,2.44358,34200000.0
2007-02-07 08:08:00,2.44372,2.44378,2.44372,2.44378,13600000.0
2007-02-07 08:09:00,2.4438,2.44381,2.44353,2.44353,48100000.0
2007-02-07 08:10:00,2.44342,2.44365,2.44339,2.44341,42900000.0
2007-02-07 08:11:00,2.44334,2.44361,2.44334,2.44337,35100000.0
2007-02-07 08:12:00,2.44333,2.44351,2.44333,2.44351,23700000.0
2007-02-07 08:13:00,2.44368,2.44378,2.44363,2.44378,29100000.0
2007-02-07 08:14:00,2.444,2.444,2.44368,2.44371,20100000.0
2007-02-07 08:15:00,2.44384,2.44384,2.44361,2.44378,27900000.0
2007-02-07 08:16:00,2.44381,2.44381,2.44364,2.44364,27000000.0
2007-02-07 08:17:00,2.44366,2.44376,2.44348,2.44373,67100000.0
2007-02-07 08:18:00,2.4435,2.44375,2.44315,2.44375,34700000.0
2007-02-07 08:19:00,2.44377,2.44399,2.44372,2.44399,6100000.0
2007-02-07 08:20:00,2.44398,2.44426,2.44395,2.44395,27800000.0
2007-02-07 08:21:00,2.44385,2.44409,2.44385,2.44409,45000000.0
2007-02-07 08:22:00,2.44402,2.44415,2.44393,2.44404,30800000.0
2007-02-07 08:23:00,2.44407,2.44419,2.44393,2.44398,48700000.0
2007-02-07 08:24:00,2.44399,2.44427,2.44386,2.44411,29400000.0
2007-02-07 08:25:00,2.44413,2.44413,2.44403,2.44405,19200000.0
2007-02-07 08:26:00,2.44416,2.44421,2.44398,2.44398,45300000.0
2007-02-07 08:27:00,2.44408,2.44424,2.44394,2.44408,46399999.0
2007-02-07 08:28:00,2.44391,2.44395,2.44375,2.44381,52400000.0
2007-02-07 08:29:00,2.44391,2.44398,2.44379,2.44398,55000000.0
2007-02-07 08:30:00,2.44383,2.44407,2.4437,2.44377,39100000.0
2007-02-07 08:31:00,2.44399,2.44399,2.44371,2.44396,54100000.0
2007-02-07 08:32:00,2.44398,2.44398,2.44384,2.44385,12700000.0
2007-02-07 08:33:00,2.44396,2.44396,2.44364,2.44364,38500000.0
2007-02-07 08:34:00,2.44365,2.44389,2.44365,2.44373,54500000.0
2007-02-07 08:35:00,2.44375,2.44385,2.44375,2.44375,19700000.0
2007-02-07 08:36:00,2.44384,2.44384,2.44345,2.44378,36700000.0
2007-02-07 08:37:00,2.44366,2.44382,2.44359,2.44382,39800000.0
2007-02-07 08:38:00,2.44376,2.44398,2.44376,2.44385,31500000.0
2007-02-07 08:39:00,2.44389,2.44393,2.44379,2.44384,15200000.0
2007-02-07 08:40:00,2.44378,2.4439,2.44375,2.4439,25000000.0
2007-02-07 08:41:00,2.4438,2.44395,2.4435,2.44369,17600000.0
2007-02-07 08:42:00,2.44377,2.44385,2.44377,2.44385,10400000.0
2007-02-07 08:43:00,2.44388,2.44388,2.44366,2.44366,16100000.0
2007-02-07 08:44:00,2.44362,2.4438,2.44362,2.44378,37300000.0
2007-02-07 08:45:00,2.44375,2.44375,2.44349,2.44362,53400000.0
2007-02-07 08:46:00,2.44353,2.44364,2.44346,2.44349,28600000.0
2007-02-07 08:47:00,2.44365,2.44375,2.44362,2.44368,58600000.0
2007-02-07 08:48:00,2.44368,2.44372,2.44368,2.44372,6400000.0
2007-02-07 08:49:00,2.44382,2.44392,2.44369,2.44378,64400000.0
2007-02-07 08:50:00,2.44362,2.44379,2.44352,2.44355,47400000.0
2007-02-07 08:51:00,2.44343,2.44369,2.4434,2.44363,44300000.0
2007-02-07 08:52:00,2.44378,2.44386,2.4435,2.44365,26800000.0
2007-02-07 08:53:00,2.44377,2.44384,2.44363,2.44375,23800000.0
2007-02-07 08:54:00,2.4438,2.44394,2.4438,2.44392,24300000.0
2007-02-07 08:55:00,2.44399,2.44419,2.44385,2.44402,35800000.0
2007-02-07 08:56:00,2.44391,2.44425,2.44391,2.44425,28700000.0
2007-02-07 08:57:00,2.44426,2.44436,2.4441,2.44421,36000000.0
2007-02-07 08:58:00,2.44426,2.44426,2.44399,2.44414,38100000.0
2007-02-07 08:59:00,2.44412,2.44436,2.44412,2.4443,42700000.0
2007-02-07 09:00:00,2.44421,2.44433,2.44402,2.44409,36800000.0
2007-02-07 09:01:00,2.44417,2.44417,2.44387,2.44402,40200000.0
2007-02-07 09:02:00,2.44404,2.44428,2.44385,2.44385,30200000.0
2007-02-07 09:03:00,2.44379,2.44401,2.44379,2.44394,40900000.0
2007-02-07 09:04:00,2.444,2.44406,2.44387,2.44387,32600000.0
2007-02-07 09:05:00,2.44384,2.44398,2.44365,2.44375,28500000.0
2007-02-07 09:06:00,2.44372,2.44411,2.44369,2.44393,32700000.0
2007-02-07 09:07:00,2.44399,2.44416,2.44399,2.44409,31100000.0
2007-02-07 09:08:00,2.44417,2.44423,2.44402,2.44413,34400000.0
2007-02-07 09:09:00,2.44408,2.44438,2.44408,2.44438,42400000.0
2007-02-07 09:10:00,2.44441,2.44441,2.44434,2.44434,4600000.0
2007-02-07 09:11:00,2.44433,2.44452,2.44433,2.44439,17600000.0
2007-02-07 09:12:00,2.44445,2.44461,2.44445,2.44448,17000000.0
2007-02-07 09:13:00,2.44457,2.44485,2.44457,2.44476,18900000.0
2007-02-07 09:14:00,2.44462,2.44489,2.44456,2.44456,39500000.0
2007-02-07 09:15:00,2.44469,2.44469,2.44443,2.44458,36200000.0
2007-02-07 09:16:00,2.44453,2.44453,2.44432,2.44445,24800000.0
2007-02-07 09:17:00,2.44453,2.44474,2.44431,2.44438,36100000.0
2007-02-07 09:18:00,2.44441,2.44472,2.44438,2.44472,45100000.0
2007-02-07 09:19:00,2.44471,2.44498,2.44471,2.44492,35100000.0
2007-02-07 09:20:00,2.44509,2.44521,2.44495,2.44495,42600000.0
2007-02-07 09:21:00,2.44524,2.44538,2.44524,2.44527,31700000.0
2007-02-07 09:22:00,2.44535,2.44551,2.44507,2.44539,50000000.0
2007-02-07 09:23:00,2.44556,2.44582,2.44541,2.44582,26600000.0
2007-02-07 09:24:00,2.44569,2.44577,2.44553,2.44553,34700000.0
2007-02-07 09:25:00,2.44522,2.44553,2.44515,2.44535,62100000.0
2007-02-07 09:26:00,2.44529,2.44544,2.44521,2.44531,47700000.0
2007-02-07 09:27:00,2.44549,2.44549,2.44503,2.44514,27900000.0
2007-02-07 09:28:00,2.44509,2.44511,2.44494,2.44501,20800000.0
2007-02-07 09:29:00,2.44494,2.44526,2.44494,2.44522,20800000.0
2007-02-07 09:30:00,2.44525,2.44553,2.4451,2.44515,31800000.0
2007-02-07 09:31:00,2.44542,2.44556,2.44525,2.44549,37300000.0
2007-02-07 09:32:00,2.4456,2.4456,2.44518,2.44523,49200000.0
2007-02-07 09:33:00,2.44521,2.44523,2.44513,2.44522,36900000.0
2007-02-07 09:34:00,2.44529,2.44531,2.44528,2.44531,18200000.0
2007-02-07 09:35:00,2.44523,2.44523,2.44482,2.44496,34300000.0
2007-02-07 09:36:00,2.44507,2.44512,2.44496,2.44497,65300000.0
2007-02-07 09:37:00,2.44504,2.44527,2.44504,2.44515,22200000.0
2007-02-07 09:38:00,2.44519,2.44565,2.44519,2.44565,29400000.0
2007-02-07 09:39:00,2.44556,2.44556,2.44523,2.44526,53000000.0
2007-02-07 09:40:00,2.44514,2.44516,2.44508,2.44516,20900000.0
2007-02-07 09:41:00,2.44527,2.44527,2.44494,2.44514,16500000.0
2007-02-07 09:42:00,2.44497,2.445,2.44465,2.44471,29400000.0
2007-02-07 09:43:00,2.44444,2.44452,2.4442,2.4442,38300000.0
2007-02-07 09:44:00,2.44422,2.44426,2.44403,2.44403,39900000.0
2007-02-07 09:45:00,2.44381,2.44384,2.4435,2.4435,52200000.0
2007-02-07 09:46:00,2.44365,2.44394,2.44363,2.44394,40100000.0
2007-02-07 09:47:00,2.44392,2.44392,2.44366,2.44366,18700000.0
2007-02-07 09:48:00,2.44374,2.44398,2.44374,2.44387,38500000.0
2007-02-07 09:49:00,2.44391,2.44412,2.44376,2.44412,28600000.0
2007-02-07 09:50:00,2.44423,2.44449,2.44415,2.44432,55900000.0
2007-02-07 09:51:00,2.44466,2.4447,2.44446,2.44464,22000000.0
2007-02-07 09:52:00,2.44485,2.4455,2.44472,2.4455,24800000.0
2007-02-07 09:53:00,2.44598,2.44607,2.44567,2.4457,35200000.0
2007-02-07 09:54:00,2.4454,2.4454,2.44499,2.44506,21400000.0
2007-02-07 09:55:00,2.44505,2.44507,2.44481,2.44495,20600000.0
2007-02-07 09:56:00,2.44495,2.44506,2.44471,2.44486,31600000.0
2007-02-07 09:57:00,2.44501,2.44553,2.44501,2.44553,56900000.0
2007-02-07 09:58:00,2.44568,2.44589,2.44556,2.44589,22800000.0
2007-02-07 09:59:00,2.44613,2.44616,2.44567,2.44567,37200000.0
2007-02-07 10:00:00,2.44546,2.44549,2.44523,2.44523,46499999.0
2007-02-07 10:01:00,2.44539,2.44554,2.44523,2.44537,60300000.0
2007-02-07 10:02:00,2.44548,2.44548,2.44495,2.44495,29900000.0
2007-02-07 10:03:00,2.44519,2.4453,2.44491,2.44491,32800000.0
2007-02-07 10:04:00,2.44517,2.44517,2.44489,2.44496,39900000.0
2007-02-07 10:05:00,2.44498,2.44516,2.44491,2.44509,52700000.0
2007-02-07 10:06:00,2.44505,2.44544,2.44505,2.44521,49900001.0
2007-02-07 10:07:00,2.44524,2.44538,2.4451,2.44528,58100000.0
2007-02-07 10:08:00,2.44524,2.44529,2.44511,2.44517,19900000.0
2007-02-07 10:09:00,2.44514,2.44524,2.44505,2.44523,24400000.0
2007-02-07 10:10:00,2.44519,2.44523,2.44508,2.44512,34500000.0
2007-02-07 10:11:00,2.44478,2.44489,2.44475,2.44489,39400000.0
2007-02-07 10:12:00,2.44488,2.4449,2.44474,2.44479,29600000.0
2007-02-07 10:13:00,2.44488,2.44524,2.44488,2.44516,34200000.0
2007-02-07 10:14:00,2.44502,2.44502,2.44473,2.44473,33400000.0
2007-02-07 10:15:00,2.44495,2.4452,2.44495,2.44512,21600000.0
2007-02-07 10:16:00,2.44511,2.4452,2.44496,2.44512,39600000.0
2007-02-07 10:17:00,2.44511,2.44531,2.44505,2.44531,65700000.0
2007-02-07 10:18:00,2.44524,2.44555,2.44524,2.44555,54200000.0
2007-02-07 10:19:00,2.44542,2.44576,2.44539,2.44539,36100000.0
2007-02-07 10:20:00,2.44544,2.44557,2.44504,2.44516,21400000.0
2007-02-07 10:21:00,2.44519,2.44519,2.4449,2.44506,26600000.0
2007-02-07 10:22:00,2.44505,2.44515,2.44503,2.44509,43700000.0
2007-02-07 10:23:00,2.44499,2.44561,2.44485,2.44561,48200000.0
2007-02-07 10:24:00,2.44551,2.44551,2.44516,2.44531,21200000.0
2007-02-07 10:25:00,2.44517,2.44571,2.44516,2.44565,32500000.0
2007-02-07 10:26:00,2.4458,2.44588,2.44575,2.44588,19200000.0
2007-02-07 10:27:00,2.4457,2.44589,2.44567,2.44586,36500000.0
2007-02-07 10:28:00,2.44578,2.44578,2.44561,2.44578,35100000.0
2007-02-07 10:29:00,2.44602,2.44654,2.44598,2.44654,25400000.0
2007-02-07 10:30:00,2.44654,2.44667,2.44635,2.44635,26000000.0
2007-02-07 10:31:00,2.44635,2.44658,2.44633,2.44636,24500000.0
2007-02-07 10:32:00,2.4461,2.44621,2.44588,2.44588,48100000.0
2007-02-07 10:33:00,2.44581,2.44585,2.44565,2.44569,61000000.0
2007-02-07 10:34:00,2.44556,2.44556,2.44519,2.44523,21900000.0
2007-02-07 10:35:00,2.44518,2.44548,2.44518,2.44523,68900000.0
2007-02-07 10:36:00,2.44536,2.44552,2.44528,2.44528,21900000.0
2007-02-07 10:37:00,2.44537,2.4455,2.44529,2.44533,52100000.0
2007-02-07 10:38:00,2.44533,2.4454,2.44513,2.44513,33500000.0
2007-02-07 10:39:00,2.44508,2.44546,2.44503,2.44546,35100000.0
2007-02-07 10:40:00,2.44547,2.44547,2.4452,2.44532,29800000.0
2007-02-07 10:41:00,2.44531,2.44565,2.44523,2.44565,51800000.0
2007-02-07 10:42:00,2.44547,2.44548,2.44533,2.44535,17400000.0
2007-02-07 10:43:00,2.44544,2.4458,2.44544,2.4458,31400000.0
2007-02-07 10:44:00,2.44586,2.44598,2.44573,2.44586,52300000.0
2007-02-07 10:45:00,2.44587,2.44588,2.44578,2.44588,22600000.0
2007-02-07 10:46:00,2.44602,2.44612,2.44588,2.44588,49400000.0
2007-02-07 10:47:00,2.4459,2.44605,2.4459,2.44602,20400000.0
2007-02-07 10:48:00,2.44593,2.44612,2.44584,2.44608,30000000.0
2007-02-07 10:49:00,2.44617,2.44633,2.44617,2.44627,40700000.0
2007-02-07 10:50:00,2.44607,2.44607,2.44594,2.44599,42499999.0
2007-02-07 10:51:00,2.44596,2.44616,2.44589,2.44601,57899999.0
2007-02-07 10:52:00,2.44612,2.44626,2.44584,2.44587,27400000.0
2007-02-07 10:53:00,2.44591,2.44608,2.4459,2.446,31100000.0
2007-02-07 10:54:00,2.44594,2.44594,2.44581,2.44581,21200000.0
2007-02-07 10:55:00,2.44576,2.44591,2.44566,2.44581,38000000.0
2007-02-07 10:56:00,2.44566,2.44594,2.44566,2.44594,18000000.0
2007-02-07 10:57:00,2.44591,2.44612,2.44566,2.44581,41300000.0
2007-02-07 10:58:00,2.44597,2.44618,2.44597,2.44611,22900000.0
2007-02-07 10:59:00,2.44605,2.44635,2.44574,2.44582,46000000.0
2007-02-07 11:00:00,2.44576,2.44588,2.44572,2.44588,34200000.0
2007-02-07 11:01:00,2.4458,2.44596,2.44573,2.44578,33300000.0
2007-02-07 11:02:00,2.44585,2.44602,2.44575,2.44602,27700000.0
2007-02-07 11:03:00,2.44593,2.44593,2.4456,2.4456,25000000.0
2007-02-07 11:04:00,2.44543,2.44543,2.44507,2.44507,11800000.0
2007-02-07 11:05:00,2.44505,2.44517,2.44472,2.44472,50600000.0
2007-02-07 11:06:00,2.44484,2.44486,2.44448,2.44457,38100000.0
2007-02-07 11:07:00,2.44434,2.44473,2.44434,2.44465,30700000.0
2007-02-07 11:08:00,2.44463,2.44488,2.44461,2.44486,46000000.0
2007-02-07 11:09:00,2.44499,2.44506,2.44484,2.445,57000000.0
2007-02-07 11:10:00,2.44493,2.44521,2.44493,2.44507,34400000.0
2007-02-07 11:11:00,2.445,2.445,2.44459,2.44459,43600000.0
2007-02-07 11:12:00,2.44443,2.44465,2.4444,2.44457,30800000.0
2007-02-07 11:13:00,2.44455,2.44455,2.4444,2.4444,35900000.0
2007-02-07 11:14:00,2.44452,2.44493,2.44452,2.44492,51900000.0
2007-02-07 11:15:00,2.44485,2.44485,2.44445,2.4448,41400000.0
2007-02-07 11:16:00,2.44459,2.44476,2.44454,2.44455,37200000.0
2007-02-07 11:17:00,2.4446,2.4446,2.44435,2.44435,26300000.0
2007-02-07 11:18:00,2.44446,2.44455,2.44444,2.44447,19100000.0
2007-02-07 11:19:00,2.44423,2.44439,2.44418,2.44436,42800000.0
2007-02-07 11:20:00,2.44447,2.44467,2.44445,2.44465,35200000.0
2007-02-07 11:21:00,2.44455,2.44456,2.44426,2.44426,36100000.0
2007-02-07 11:22:00,2.44429,2.44447,2.44421,2.44429,36200000.0
2007-02-07 11:23:00,2.44424,2.44424,2.44389,2.44389,38500000.0
2007-02-07 11:24:00,2.44394,2.44394,2.44355,2.44363,33500000.0
2007-02-07 11:25:00,2.44367,2.44383,2.44343,2.44343,52800000.0
2007-02-07 11:26:00,2.44318,2.4432,2.44306,2.4432,17000000.0
2007-02-07 11:27:00,2.44328,2.44343,2.44323,2.44331,17200000.0
2007-02-07 11:28:00,2.44339,2.44378,2.44328,2.44378,41300000.0
2007-02-07 11:29:00,2.44378,2.44378,2.4435,2.4435,38500000.0
2007-02-07 11:30:00,2.4433,2.4433,2.44248,2.44293,25800000.0
2007-02-07 11:31:00,2.44285,2.44302,2.44256,2.44287,37100000.0
2007-02-07 11:32:00,2.44286,2.44286,2.44245,2.44264,24000000.0
2007-02-07 11:33:00,2.44263,2.44283,2.44261,2.44275,32500000.0
2007-02-07 11:34:00,2.44255,2.44265,2.44197,2.44197,68199998.0
2007-02-07 11:35:00,2.44203,2.44231,2.44203,2.44217,29800000.0
2007-02-07 11:36:00,2.44237,2.44273,2.44227,2.44259,41600000.0
2007-02-07 11:37:00,2.44247,2.44257,2.44243,2.44243,30000000.0
2007-02-07 11:38:00,2.44239,2.44269,2.4423,2.44269,52100000.0
2007-02-07 11:39:00,2.44287,2.44293,2.44267,2.4429,32900000.0
2007-02-07 11:40:00,2.44264,2.44299,2.44264,2.44286,27500000.0
2007-02-07 11:41:00,2.4427,2.44349,2.4427,2.4434,44500000.0
2007-02-07 11:42:00,2.44329,2.44349,2.44322,2.44349,29600000.0
2007-02-07 11:43:00,2.44338,2.4434,2.44327,2.4434,18400000.0
2007-02-07 11:44:00,2.44335,2.44345,2.44324,2.44345,26200000.0
2007-02-07 11:45:00,2.44346,2.44355,2.44325,2.44325,19600000.0
2007-02-07 11:46:00,2.44319,2.44352,2.443,2.44351,30000000.0
2007-02-07 11:47:00,2.44365,2.44365,2.44334,2.44334,17200000.0
2007-02-07 11:48:00,2.44316,2.44342,2.44316,2.44339,26100000.0
2007-02-07 11:49:00,2.44331,2.44333,2.44299,2.44319,35900000.0
2007-02-07 11:50:00,2.44318,2.44335,2.44315,2.44323,30100000.0
2007-02-07 11:51:00,2.44337,2.44337,2.44319,2.44328,45600000.0
2007-02-07 11:52:00,2.44326,2.44326,2.44298,2.44314,25300000.0
2007-02-07 11:53:00,2.44305,2.44331,2.44298,2.44327,22000000.0
2007-02-07 11:54:00,2.4432,2.44365,2.44316,2.4436,28200000.0
2007-02-07 11:55:00,2.44367,2.44375,2.44345,2.44357,47800000.0
2007-02-07 11:56:00,2.44378,2.44404,2.44378,2.44385,48800000.0
2007-02-07 11:57:00,2.44381,2.4441,2.44376,2.44387,35600000.0
2007-02-07 11:58:00,2.44371,2.44378,2.44342,2.44378,37300000.0
2007-02-07 11:59:00,2.44383,2.4439,2.44369,2.44388,46800000.0
2007-02-07 12:00:00,2.44395,2.44397,2.44378,2.44395,32100000.0
2007-02-07 12:01:00,2.44398,2.44441,2.44388,2.44432,42000000.0
2007-02-07 12:02:00,2.44421,2.44421,2.444,2.44406,23500000.0
2007-02-07 12:03:00,2.44411,2.44441,2.44411,2.44424,23200000.0
2007-02-07 12:04:00,2.44411,2.44432,2.44408,2.44408,34200000.0
2007-02-07 12:05:00,2.44417,2.44433,2.44402,2.44426,37900000.0
2007-02-07 12:06:00,2.44438,2.44438,2.44403,2.4442,26000000.0
2007-02-07 12:07:00,2.44409,2.44416,2.44381,2.44381,43400000.0
2007-02-07 12:08:00,2.44391,2.44405,2.44381,2.44381,24100000.0
2007-02-07 12:09:00,2.44376,2.44376,2.44336,2.44345,38400000.0
2007-02-07 12:10:00,2.44352,2.44379,2.44344,2.44365,33900000.0
2007-02-07 12:11:00,2.44363,2.44363,2.44346,2.44349,17300000.0
2007-02-07 12:12:00,2.44345,2.4435,2.44331,2.4435,30400000.0
2007-02-07 12:13:00,2.44327,2.44347,2.44319,2.44335,44200000.0
2007-02-07 12:14:00,2.44338,2.44338,2.44308,2.4431,52800000.0
2007-02-07 12:15:00,2.44318,2.44348,2.44318,2.44338,29400000.0
2007-02-07 12:16:00,2.44333,2.44353,2.44329,2.44329,45500000.0
2007-02-07 12:17:00,2.44359,2.44359,2.44324,2.44329,32900000.0
2007-02-07 12:18:00,2.44347,2.44355,2.44316,2.44323,54200000.0
2007-02-07 12:19:00,2.44309,2.44309,2.44249,2.44249,46899999.0
2007-02-07 12:20:00,2.44246,2.44276,2.44246,2.4426,33800000.0
2007-02-07 12:21:00,2.44269,2.44313,2.44269,2.44273,47300000.0
2007-02-07 12:22:00,2.44287,2.44326,2.44287,2.44321,19200000.0
2007-02-07 12:23:00,2.44346,2.44346,2.44303,2.44315,33500000.0
2007-02-07 12:24:00,2.44324,2.44324,2.44314,2.44322,24500000.0
2007-02-07 12:25:00,2.44332,2.44337,2.44301,2.44302,31800000.0
2007-02-07 12:26:00,2.44301,2.44301,2.44283,2.44291,20800000.0
2007-02-07 12:27:00,2.44296,2.44315,2.44292,2.44306,47500000.0
2007-02-07 12:28:00,2.44294,2.44305,2.44277,2.44305,68299998.0
2007-02-07 12:29:00,2.4429,2.4429,2.44257,2.44275,53100000.0
2007-02-07 12:30:00,2.4429,2.44307,2.44271,2.44307,36500000.0
2007-02-07 12:31:00,2.44298,2.44338,2.44298,2.44323,43500000.0
2007-02-07 12:32:00,2.44322,2.44349,2.44317,2.44349,39400000.0
2007-02-07 12:33:00,2.44327,2.44327,2.44279,2.44279,28000000.0
2007-02-07 12:34:00,2.4431,2.44363,2.44307,2.44363,32000000.0
2007-02-07 12:35:00,2.44344,2.44344,2.44311,2.44321,30300000.0
2007-02-07 12:36:00,2.44318,2.44318,2.443,2.44301,32600000.0
2007-02-07 12:37:00,2.44317,2.4433,2.44294,2.44294,27900000.0
2007-02-07 12:38:00,2.44293,2.44305,2.44289,2.44305,58600001.0
2007-02-07 12:39:00,2.44291,2.44297,2.44273,2.44275,12800000.0
2007-02-07 12:40:00,2.44255,2.44271,2.44246,2.4425,49400000.0
2007-02-07 12:41:00,2.44246,2.44292,2.44235,2.44292,61900000.0
2007-02-07 12:42:00,2.44283,2.44322,2.4428,2.44314,46900000.0
2007-02-07 12:43:00,2.44296,2.44301,2.44275,2.44275,21400000.0
2007-02-07 12:44:00,2.44289,2.44295,2.44268,2.44268,22700000.0
2007-02-07 12:45:00,2.44253,2.44276,2.44241,2.44265,44900000.0
2007-02-07 12:46:00,2.44251,2.44267,2.4424,2.44256,37100000.0
2007-02-07 12:47:00,2.44246,2.44262,2.4423,2.44252,36700000.0
2007-02-07 12:48:00,2.44269,2.44283,2.4424,2.44282,51000000.0
2007-02-07 12:49:00,2.44323,2.44327,2.44303,2.44327,28700000.0
2007-02-07 12:50:00,2.44329,2.44329,2.44293,2.44306,35600000.0
2007-02-07 12:51:00,2.44299,2.44335,2.44299,2.44319,34200000.0
2007-02-07 12:52:00,2.4433,2.44338,2.44308,2.44322,20700000.0
2007-02-07 12:53:00,2.44326,2.44347,2.44324,2.44339,31300000.0
2007-02-07 12:54:00,2.44308,2.44321,2.44291,2.44312,36000000.0
2007-02-07 12:55:00,2.44311,2.44318,2.44299,2.44304,24400000.0
2007-02-07 12:56:00,2.4429,2.44316,2.44283,2.44287,44400000.0
2007-02-07 12:57:00,2.44301,2.44308,2.44277,2.44277,26000000.0
2007-02-07 12:58:00,2.44281,2.44289,2.44264,2.44273,37800000.0
2007-02-07 12:59:00,2.44291,2.44316,2.44291,2.44315,55200000.0
2007-02-07 13:00:00,2.44353,2.44361,2.44332,2.44353,38400000.0
2007-02-07 13:01:00,2.44372,2.44405,2.44372,2.44401,43400000.0
2007-02-07 13:02:00,2.44408,2.44408,2.44395,2.44396,53299999.0
2007-02-07 13:03:00,2.44382,2.44421,2.44382,2.44388,15800000.0
2007-02-07 13:04:00,2.44389,2.44403,2.44385,2.44397,24700000.0
2007-02-07 13:05:00,2.44405,2.44415,2.44394,2.44409,30700000.0
2007-02-07 13:06:00,2.44393,2.44404,2.44385,2.44385,41900000.0
2007-02-07 13:07:00,2.44379,2.4439,2.44359,2.44359,66800000.0
2007-02-07 13:08:00,2.44357,2.44374,2.44357,2.44362,15000000.0
2007-02-07 13:09:00,2.44351,2.44373,2.44346,2.44373,27600000.0
2007-02-07 13:10:00,2.4436,2.44387,2.44347,2.44387,40100000.0
2007-02-07 13:11:00,2.4439,2.44394,2.44366,2.44394,40900000.0
2007-02-07 13:12:00,2.44393,2.44393,2.44372,2.44372,31800000.0
2007-02-07 13:13:00,2.44372,2.44384,2.44365,2.44376,31200000.0
2007-02-07 13:14:00,2.44373,2.44386,2.4437,2.44378,41400000.0
2007-02-07 13:15:00,2.44371,2.44413,2.44371,2.44406,45800000.0
2007-02-07 13:16:00,2.44392,2.4442,2.44392,2.44396,21600000.0
2007-02-07 13:17:00,2.44382,2.44382,2.4436,2.44364,54799999.0
2007-02-07 13:18:00,2.44375,2.444,2.44375,2.4439,33300000.0
2007-02-07 13:19:00,2.44402,2.44426,2.44393,2.44426,24600000.0
2007-02-07 13:20:00,2.4442,2.44437,2.44413,2.44437,35200000.0
2007-02-07 13:21:00,2.44434,2.44451,2.44423,2.44427,33400000.0
2007-02-07 13:22:00,2.44423,2.44423,2.44397,2.44415,24400000.0
2007-02-07 13:23:00,2.44406,2.44406,2.44383,2.44392,21900000.0
2007-02-07 13:24:00,2.44387,2.44389,2.44352,2.44352,31000000.0
2007-02-07 13:25:00,2.44344,2.44363,2.44334,2.44363,27500000.0
2007-02-07 13:26:00,2.44357,2.44357,2.44338,2.44352,30900000.0
2007-02-07 13:27:00,2.44341,2.44376,2.44341,2.44376,34700000.0
2007-02-07 13:28:00,2.44376,2.4439,2.44356,2.44356,38700001.0
2007-02-07 13:29:00,2.44355,2.44369,2.44355,2.44359,26000000.0
2007-02-07 13:30:00,2.44368,2.44377,2.44368,2.44377,3300000.0
2007-02-07 13:31:00,2.44357,2.44377,2.44352,2.44352,35100000.0
2007-02-07 13:32:00,2.44342,2.44355,2.44337,2.44341,32800000.0
2007-02-07 13:33:00,2.44345,2.44361,2.44335,2.44344,28200000.0
2007-02-07 13:34:00,2.44344,2.44367,2.44344,2.44355,55500000.0
2007-02-07 13:35:00,2.44364,2.44369,2.44349,2.44362,34400000.0
2007-02-07 13:36:00,2.44363,2.44383,2.44358,2.44383,51700000.0
2007-02-07 13:37:00,2.44373,2.44388,2.44361,2.44382,32100000.0
2007-02-07 13:38:00,2.44394,2.44394,2.44365,2.44378,41400000.0
2007-02-07 13:39:00,2.4438,2.44398,2.44378,2.44396,33600000.0
2007-02-07 13:40:00,2.44394,2.44394,2.44365,2.4437,45200000.0
2007-02-07 13:41:00,2.44363,2.44384,2.44363,2.44365,25600000.0
2007-02-07 13:42:00,2.44369,2.44382,2.44363,2.44381,22700000.0
2007-02-07 13:43:00,2.44365,2.44393,2.44363,2.44363,47900000.0
2007-02-07 13:44:00,2.44376,2.44385,2.44371,2.44375,32400000.0
2007-02-07 13:45:00,2.44386,2.44397,2.44384,2.44388,44100000.0
2007-02-07 13:46:00,2.44397,2.44408,2.4439,2.44408,61000000.0
2007-02-07 13:47:00,2.44401,2.44401,2.44383,2.44385,32400000.0
2007-02-07 13:48:00,2.44381,2.44383,2.44344,2.44375,26500000.0
2007-02-07 13:49:00,2.44407,2.44442,2.44407,2.4443,24800000.0
2007-02-07 13:50:00,2.44434,2.44446,2.44426,2.44433,23100000.0
2007-02-07 13:51:00,2.44438,2.44443,2.4443,2.4443,42700000.0
2007-02-07 13:52:00,2.44455,2.44455,2.44424,2.4443,66700000.0
2007-02-07 13:53:00,2.44429,2.44468,2.44429,2.44466,38700000.0
2007-02-07 13:54:00,2.44446,2.44459,2.44446,2.44459,25000000.0
2007-02-07 13:55:00,2.4444,2.44449,2.44432,2.44435,47900000.0
2007-02-07 13:56:00,2.44437,2.44468,2.44437,2.44459,23300000.0
2007-02-07 13:57:00,2.44453,2.44457,2.44419,2.44457,27800000.0
2007-02-07 13:58:00,2.44443,2.44448,2.44411,2.44448,40700000.0
2007-02-07 13:59:00,2.44428,2.44457,2.44428,2.44457,22300000.0
2007-02-07 14:00:00,2.44457,2.44469,2.44447,2.44462,48200000.0
2007-02-07 14:01:00,2.44456,2.44479,2.44456,2.44466,40400000.0
2007-02-07 14:02:00,2.4445,2.44494,2.44448,2.44475,44700000.0
2007-02-07 14:03:00,2.44487,2.4449,2.44471,2.44471,23000000.0
2007-02-07 14:04:00,2.44475,2.44492,2.44475,2.44492,13500000.0
2007-02-07 14:05:00,2.44486,2.44487,2.44469,2.44469,28500000.0
2007-02-07 14:06:00,2.44475,2.445,2.44475,2.44485,28200000.0
2007-02-07 14:07:00,2.44477,2.445,2.44465,2.44465,27700000.0
2007-02-07 14:08:00,2.44485,2.4451,2.44479,2.44484,27200000.0
2007-02-07 14:09:00,2.445,2.4451,2.44497,2.44507,26700000.0
2007-02-07 14:10:00,2.44509,2.44518,2.44498,2.44514,35500000.0
2007-02-07 14:11:00,2.44509,2.44509,2.44476,2.44476,42800000.0
2007-02-07 14:12:00,2.44501,2.44501,2.44476,2.445,15200000.0
2007-02-07 14:13:00,2.44487,2.44496,2.4448,2.4448,39000000.0
2007-02-07 14:14:00,2.44495,2.44498,2.4448,2.44495,33200000.0
2007-02-07 14:15:00,2.44475,2.44493,2.44475,2.44493,61400000.0
2007-02-07 14:16:00,2.44492,2.44507,2.4448,2.44507,34600000.0
2007-02-07 14:17:00,2.44494,2.44523,2.44494,2.44517,25700000.0
2007-02-07 14:18:00,2.44517,2.44517,2.44496,2.445,19200000.0
2007-02-07 14:19:00,2.44484,2.44502,2.44484,2.44493,38100000.0
2007-02-07 14:20:00,2.44505,2.44517,2.44494,2.44517,65700000.0
2007-02-07 14:21:00,2.4451,2.44529,2.44508,2.44508,18100000.0
2007-02-07 14:22:00,2.44535,2.44535,2.4452,2.4452,56700000.0
2007-02-07 14:23:00,2.44517,2.4452,2.44502,2.44502,35300000.0
2007-02-07 14:24:00,2.44486,2.44486,2.44457,2.44457,38000000.0
2007-02-07 14:25:00,2.44453,2.44482,2.44453,2.44482,24700000.0
2007-02-07 14:26:00,2.44483,2.44491,2.44458,2.44486,40800000.0
2007-02-07 14:27:00,2.44487,2.4451,2.44477,2.4451,22200000.0
2007-02-07 14:28:00,2.44514,2.44526,2.44513,2.44514,27800000.0
2007-02-07 14:29:00,2.44531,2.44531,2.44509,2.44509,25600000.0
2007-02-07 14:30:00,2.44509,2.44533,2.44495,2.44495,28800000.0
2007-02-07 14:31:00,2.44489,2.44504,2.44481,2.44481,27400000.0
2007-02-07 14:32:00,2.44483,2.44483,2.44479,2.44479,22700000.0
2007-02-07 14:33:00,2.4448,2.44493,2.44476,2.44481,22200000.0
2007-02-07 14:34:00,2.44492,2.44495,2.44483,2.44495,24300000.0
2007-02-07 14:35:00,2.44483,2.44499,2.44478,2.44492,28600000.0
2007-02-07 14:36:00,2.44476,2.44495,2.44476,2.44495,27800000.0
2007-02-07 14:37:00,2.44475,2.4449,2.44475,2.44475,15700000.0
2007-02-07 14:38:00,2.44475,2.44475,2.44449,2.44461,34700000.0
2007-02-07 14:39:00,2.44453,2.44472,2.44453,2.44457,29300000.0
2007-02-07 14:40:00,2.44481,2.44498,2.44471,2.44476,32300000.0
2007-02-07 14:41:00,2.44458,2.44476,2.44452,2.4446,23500000.0
2007-02-07 14:42:00,2.44469,2.44479,2.44453,2.44457,53000000.0
2007-02-07 14:43:00,2.44458,2.44467,2.44443,2.44461,31800000.0
2007-02-07 14:44:00,2.44471,2.44471,2.44434,2.44465,33600000.0
2007-02-07 14:45:00,2.4447,2.44477,2.44454,2.44457,54700000.0
2007-02-07 14:46:00,2.44458,2.44469,2.44453,2.44454,25300000.0
2007-02-07 14:47:00,2.44483,2.44503,2.44482,2.44482,40300000.0
2007-02-07 14:48:00,2.44484,2.44504,2.44484,2.44495,29100000.0
2007-02-07 14:49:00,2.445,2.445,2.44483,2.44496,16400000.0
2007-02-07 14:50:00,2.44489,2.44529,2.44488,2.44529,26800000.0
2007-02-07 14:51:00,2.44541,2.44542,2.44521,2.44522,48600000.0
2007-02-07 14:52:00,2.44532,2.44533,2.44515,2.44515,62400000.0
2007-02-07 14:53:00,2.4451,2.44525,2.445,2.44518,47700000.0
2007-02-07 14:54:00,2.44505,2.44519,2.44486,2.44509,30400000.0
2007-02-07 14:55:00,2.44512,2.44521,2.44507,2.44513,42300000.0
2007-02-07 14:56:00,2.44506,2.44519,2.44505,2.44517,37900000.0
2007-02-07 14:57:00,2.44509,2.44511,2.44477,2.44487,30300000.0
2007-02-07 14:58:00,2.44489,2.44492,2.4447,2.4447,38000000.0
2007-02-07 14:59:00,2.44458,2.44474,2.44454,2.44469,15400000.0
2007-02-07 15:00:00,2.44477,2.44489,2.44465,2.44475,54500000.0
2007-02-07 15:01:00,2.44478,2.44514,2.44478,2.44502,29100000.0
2007-02-07 15:02:00,2.44514,2.4453,2.44498,2.4453,29200000.0
2007-02-07 15:03:00,2.44534,2.44534,2.4449,2.4449,27000000.0
2007-02-07 15:04:00,2.44499,2.44529,2.44499,2.44506,41400000.0
2007-02-07 15:05:00,2.44531,2.44539,2.4451,2.4451,50900000.0
2007-02-07 15:06:00,2.44504,2.44531,2.44504,2.44512,32000000.0
2007-02-07 15:07:00,2.44514,2.44523,2.44491,2.44505,46900000.0
2007-02-07 15:08:00,2.44503,2.44503,2.4449,2.44498,25400000.0
2007-02-07 15:09:00,2.44508,2.44536,2.44497,2.44531,30700000.0
2007-02-07 15:10:00,2.44545,2.44563,2.44543,2.44562,35200000.0
2007-02-07 15:11:00,2.4456,2.44576,2.4456,2.44573,27500000.0
2007-02-07 15:12:00,2.44564,2.44576,2.44557,2.44557,27200000.0
2007-02-07 15:13:00,2.44573,2.44591,2.44569,2.44581,25900000.0
2007-02-07 15:14:00,2.44595,2.44598,2.44574,2.44598,21600000.0
2007-02-07 15:15:00,2.44615,2.44633,2.44599,2.44633,22000000.0
2007-02-07 15:16:00,2.44638,2.4466,2.44632,2.44645,46600000.0
2007-02-07 15:17:00,2.44651,2.44651,2.44621,2.44621,35400000.0
2007-02-07 15:18:00,2.44605,2.44632,2.44594,2.44632,16300000.0
2007-02-07 15:19:00,2.44617,2.44621,2.44578,2.44578,58900000.0
2007-02-07 15:20:00,2.44572,2.44592,2.44572,2.44584,28800000.0
2007-02-07 15:21:00,2.44577,2.44585,2.44534,2.44534,19800000.0
2007-02-07 15:22:00,2.44538,2.44561,2.44536,2.4456,38200000.0
2007-02-07 15:23:00,2.44543,2.44543,2.44521,2.44521,62600000.0
2007-02-07 15:24:00,2.44526,2.44547,2.44498,2.4451,42000000.0
2007-02-07 15:25:00,2.4451,2.44519,2.44495,2.44497,16600000.0
2007-02-07 15:26:00,2.44492,2.44515,2.44492,2.44515,41600000.0
2007-02-07 15:27:00,2.44516,2.44521,2.44497,2.44508,39200000.0
2007-02-07 15:28:00,2.4449,2.4449,2.44431,2.44431,48800000.0
2007-02-07 15:29:00,2.44423,2.44423,2.44398,2.44403,26200000.0
2007-02-07 15:30:00,2.44395,2.44525,2.44395,2.44525,29300000.0
2007-02-07 15:31:00,2.44541,2.44544,2.44527,2.44543,44500000.0
2007-02-07 15:32:00,2.44561,2.44561,2.44491,2.44491,38200000.0
2007-02-07 15:33:00,2.44456,2.4447,2.44444,2.44444,34300000.0
2007-02-07 15:34:00,2.44437,2.44512,2.44426,2.44497,63200000.0
2007-02-07 15:35:00,2.44468,2.44511,2.44467,2.44489,75900000.0
2007-02-07 15:36:00,2.44499,2.44516,2.44474,2.44474,77400000.0
2007-02-07 15:37:00,2.44485,2.44489,2.44461,2.44461,29200000.0
2007-02-07 15:38:00,2.44464,2.44496,2.44464,2.44491,50000000.0
2007-02-07 15:39:00,2.44491,2.44497,2.44463,2.44467,36600000.0
2007-02-07 15:40:00,2.44456,2.44456,2.44373,2.44379,66500000.0
2007-02-07 15:41:00,2.44385,2.44428,2.44383,2.44428,23100000.0
2007-02-07 15:42:00,2.44405,2.44426,2.44395,2.44416,16200000.0
2007-02-07 15:43:00,2.44404,2.44421,2.444,2.44421,34800000.0
2007-02-07 15:44:00,2.44429,2.44444,2.44415,2.44422,41800000.0
2007-02-07 15:45:00,2.44417,2.44463,2.44417,2.44445,48100000.0
2007-02-07 15:46:00,2.44462,2.44486,2.44443,2.44451,15100000.0
2007-02-07 15:47:00,2.44469,2.44486,2.44433,2.44433,30000000.0
2007-02-07 15:48:00,2.44424,2.4446,2.44419,2.44435,48400000.0
2007-02-07 15:49:00,2.44442,2.4449,2.44426,2.44475,50600000.0
2007-02-07 15:50:00,2.44469,2.44486,2.44464,2.44469,34900000.0
2007-02-07 15:51:00,2.44443,2.44459,2.44436,2.44436,49400000.0
2007-02-07 15:52:00,2.44443,2.4445,2.44413,2.44435,36700000.0
2007-02-07 15:53:00,2.44419,2.44454,2.44414,2.44438,22400000.0
2007-02-07 15:54:00,2.44438,2.44438,2.44419,2.44419,30400000.0
2007-02-07 15:55:00,2.44417,2.44454,2.44416,2.44444,41400000.0
2007-02-07 15:56:00,2.44431,2.44454,2.44414,2.44433,23300000.0
2007-02-07 15:57:00,2.44451,2.44456,2.44437,2.44449,48999999.0
2007-02-07 15:58:00,2.44445,2.44465,2.44407,2.4442,38600000.0
2007-02-07 15:59:00,2.44451,2.4446,2.44426,2.44434,24600000.0
2007-02-07 16:00:00,2.44437,2.44456,2.44425,2.4443,39100000.0
2007-02-07 16:01:00,2.44427,2.44433,2.44417,2.44427,37600000.0
2007-02-07 16:02:00,2.44422,2.44422,2.44386,2.44401,37800000.0
2007-02-07 16:03:00,2.44406,2.44431,2.44406,2.44423,29900000.0
2007-02-07 16:04:00,2.44438,2.44449,2.44417,2.44421,35500000.0
2007-02-07 16:05:00,2.44419,2.44436,2.44405,2.44436,23700000.0
2007-02-07 16:06:00,2.44432,2.44444,2.44407,2.44419,29400000.0
2007-02-07 16:07:00,2.44435,2.44435,2.44411,2.44411,26100000.0
2007-02-07 16:08:00,2.44413,2.44448,2.44413,2.44422,25600000.0
2007-02-07 16:09:00,2.44431,2.4445,2.44407,2.4445,28900000.0
2007-02-07 16:10:00,2.44455,2.44455,2.44397,2.44397,27000000.0
2007-02-07 16:11:00,2.44366,2.44366,2.44323,2.4433,36800000.0
2007-02-07 16:12:00,2.44324,2.4434,2.44313,2.44325,49100000.0
2007-02-07 16:13:00,2.4432,2.44344,2.4432,2.44335,20300000.0
2007-02-07 16:14:00,2.44345,2.44345,2.4429,2.44302,42400000.0
2007-02-07 16:15:00,2.44293,2.44308,2.44286,2.44298,35800000.0
2007-02-07 16:16:00,2.44301,2.44301,2.44283,2.44293,32200000.0
2007-02-07 16:17:00,2.44287,2.44307,2.44263,2.44268,33400000.0
2007-02-07 16:18:00,2.44248,2.44263,2.44244,2.44263,29400000.0
2007-02-07 16:19:00,2.44257,2.4428,2.44242,2.44242,34600000.0
2007-02-07 16:20:00,2.44228,2.4424,2.44204,2.4424,26600000.0
2007-02-07 16:21:00,2.44262,2.44286,2.44257,2.44257,36100000.0
2007-02-07 16:22:00,2.4427,2.44293,2.44244,2.44274,57700000.0
2007-02-07 16:23:00,2.44272,2.44291,2.44272,2.44287,43000000.0
2007-02-07 16:24:00,2.4427,2.44292,2.44253,2.44259,48400000.0
2007-02-07 16:25:00,2.44256,2.44264,2.44248,2.44257,52700000.0
2007-02-07 16:26:00,2.44249,2.44253,2.44236,2.44247,26800000.0
2007-02-07 16:27:00,2.44234,2.44252,2.44221,2.44232,35300000.0
2007-02-07 16:28:00,2.4425,2.4425,2.44213,2.44226,50900000.0
2007-02-07 16:29:00,2.44194,2.44219,2.44191,2.44217,24700000.0
2007-02-07 16:30:00,2.44211,2.44238,2.44195,2.44197,35700000.0
2007-02-07 16:31:00,2.44189,2.44229,2.4418,2.44214,33700000.0
2007-02-07 16:32:00,2.44221,2.44235,2.44203,2.44235,29400000.0
2007-02-07 16:33:00,2.44257,2.44275,2.44253,2.44264,31200000.0
2007-02-07 16:34:00,2.44268,2.44268,2.44207,2.44212,27800000.0
2007-02-07 16:35:00,2.44195,2.4422,2.44184,2.44203,36800000.0
2007-02-07 16:36:00,2.44186,2.44197,2.44156,2.44178,26100000.0
2007-02-07 16:37:00,2.44186,2.44206,2.44149,2.44205,31300000.0
2007-02-07 16:38:00,2.44217,2.44228,2.44178,2.44182,51700000.0
2007-02-07 16:39:00,2.44221,2.44228,2.44187,2.44187,41300000.0
2007-02-07 16:40:00,2.4422,2.44235,2.44209,2.4423,22200000.0
2007-02-07 16:41:00,2.44231,2.44231,2.44194,2.44208,48200000.0
2007-02-07 16:42:00,2.44194,2.4421,2.44181,2.44181,57100000.0
2007-02-07 16:43:00,2.44214,2.44243,2.4417,2.44243,27100000.0
2007-02-07 16:44:00,2.44216,2.44241,2.44173,2.44173,44300000.0
2007-02-07 16:45:00,2.44184,2.44207,2.44103,2.44106,37200000.0
2007-02-07 16:46:00,2.44115,2.44129,2.44099,2.44123,25100000.0
2007-02-07 16:47:00,2.44125,2.44146,2.44092,2.44094,40900000.0
2007-02-07 16:48:00,2.44098,2.44126,2.44081,2.44089,38100000.0
2007-02-07 16:49:00,2.44082,2.44091,2.44062,2.44062,20600000.0
2007-02-07 16:50:00,2.44061,2.44065,2.44031,2.44031,50100000.0
2007-02-07 16:51:00,2.4406,2.44086,2.44056,2.44073,44200000.0
2007-02-07 16:52:00,2.44096,2.44097,2.44076,2.44085,50400000.0
2007-02-07 16:53:00,2.44054,2.44071,2.4404,2.44068,26800000.0
2007-02-07 16:54:00,2.44084,2.44097,2.44072,2.44078,41500000.0
2007-02-07 16:55:00,2.44054,2.44081,2.44041,2.44063,32300000.0
2007-02-07 16:56:00,2.44051,2.44051,2.44036,2.4404,24800000.0
2007-02-07 16:57:00,2.44042,2.44058,2.44042,2.44057,21600000.0
2007-02-07 16:58:00,2.44049,2.44053,2.44033,2.44036,24800000.0
2007-02-07 16:59:00,2.44006,2.44006,2.43923,2.43923,25500000.0
2007-02-07 17:00:00,2.43907,2.43916,2.43886,2.43897,28400000.0
2007-02-07 17:01:00,2.43923,2.43926,2.43897,2.43897,30600000.0
2007-02-07 17:02:00,2.43886,2.43915,2.43886,2.43915,45800000.0
2007-02-07 17:03:00,2.43922,2.43935,2.43898,2.43912,28600000.0
2007-02-07 17:04:00,2.43902,2.4392,2.4389,2.43905,29800000.0
2007-02-07 17:05:00,2.43912,2.43954,2.43894,2.43954,49000000.0
2007-02-07 17:06:00,2.43979,2.44073,2.43979,2.44073,33600000.0
2007-02-07 17:07:00,2.44079,2.44089,2.44044,2.44067,31800000.0
2007-02-07 17:08:00,2.44066,2.44122,2.44066,2.44116,47700000.0
2007-02-07 17:09:00,2.44127,2.44173,2.44127,2.44145,32700000.0
2007-02-07 17:10:00,2.44152,2.44179,2.44152,2.44154,27200000.0
2007-02-07 17:11:00,2.44142,2.44175,2.44139,2.44174,38200000.0
2007-02-07 17:12:00,2.4419,2.44195,2.44171,2.44171,38900000.0
2007-02-07 17:13:00,2.44167,2.44167,2.44114,2.44114,26600000.0
2007-02-07 17:14:00,2.44099,2.44103,2.44087,2.44096,29200000.0
2007-02-07 17:15:00,2.44084,2.44105,2.44084,2.44088,42900000.0
2007-02-07 17:16:00,2.44082,2.44089,2.44059,2.44059,65999999.0
2007-02-07 17:17:00,2.44075,2.44086,2.4407,2.44077,25600000.0
2007-02-07 17:18:00,2.44074,2.4408,2.44063,2.44067,46000000.0
2007-02-07 17:19:00,2.44073,2.44077,2.44061,2.44064,29000000.0
2007-02-07 17:20:00,2.44077,2.44077,2.44046,2.44071,36900000.0
2007-02-07 17:21:00,2.44068,2.44087,2.44068,2.44069,28800000.0
2007-02-07 17:22:00,2.44069,2.44095,2.44036,2.44036,24500000.0
2007-02-07 17:23:00,2.4404,2.44065,2.44022,2.44055,39700000.0
2007-02-07 17:24:00,2.44047,2.4408,2.44047,2.44053,46900000.0
2007-02-07 17:25:00,2.44049,2.441,2.44049,2.44095,36400000.0
2007-02-07 17:26:00,2.44078,2.44095,2.44061,2.44062,52600000.0
2007-02-07 17:27:00,2.44054,2.44054,2.44024,2.44035,34300000.0
2007-02-07 17:28:00,2.44037,2.44037,2.43992,2.43992,38500000.0
2007-02-07 17:29:00,2.44026,2.44046,2.44008,2.44046,23200000.0
2007-02-07 17:30:00,2.44045,2.44074,2.44037,2.44037,43000000.0
2007-02-07 17:31:00,2.4402,2.44032,2.44013,2.44013,38200000.0
2007-02-07 17:32:00,2.44009,2.44009,2.43982,2.4399,19000000.0
2007-02-07 17:33:00,2.43999,2.44006,2.4398,2.4398,32800000.0
2007-02-07 17:34:00,2.43985,2.43997,2.43981,2.43981,38000000.0
2007-02-07 17:35:00,2.43978,2.43996,2.43975,2.43993,56200000.0
2007-02-07 17:36:00,2.4398,2.43997,2.43967,2.43971,52000000.0
2007-02-07 17:37:00,2.43975,2.4399,2.43962,2.43965,32300000.0
2007-02-07 17:38:00,2.43978,2.44025,2.43978,2.44022,40900000.0
2007-02-07 17:39:00,2.43994,2.44013,2.43978,2.43978,21700000.0
2007-02-07 17:40:00,2.43993,2.44035,2.43989,2.44025,43800000.0
2007-02-07 17:41:00,2.44023,2.44054,2.44023,2.44032,47099999.0
2007-02-07 17:42:00,2.4403,2.44089,2.4403,2.4408,41100000.0
2007-02-07 17:43:00,2.44076,2.44095,2.44066,2.44079,46500000.0
2007-02-07 17:44:00,2.44065,2.44098,2.44045,2.44045,46600000.0
2007-02-07 17:45:00,2.44043,2.44067,2.44026,2.44026,29600000.0
2007-02-07 17:46:00,2.44029,2.44052,2.44007,2.44052,31500000.0
2007-02-07 17:47:00,2.44056,2.44074,2.44045,2.44072,38500000.0
2007-02-07 17:48:00,2.44042,2.44062,2.44022,2.44054,24200000.0
2007-02-07 17:49:00,2.44034,2.44075,2.44034,2.44055,21000000.0
2007-02-07 17:50:00,2.44049,2.4407,2.44046,2.44055,59500000.0
2007-02-07 17:51:00,2.44051,2.44073,2.44046,2.44064,23600000.0
2007-02-07 17:52:00,2.44094,2.44193,2.44094,2.4419,37800000.0
2007-02-07 17:53:00,2.44178,2.44206,2.44159,2.44185,38300000.0
2007-02-07 17:54:00,2.44156,2.44168,2.44131,2.44145,38500000.0
2007-02-07 17:55:00,2.4414,2.4423,2.4414,2.44227,40300000.0
2007-02-07 17:56:00,2.44224,2.44226,2.4419,2.44197,39100000.0
2007-02-07 17:57:00,2.44204,2.44209,2.44181,2.44181,35800000.0
2007-02-07 17:58:00,2.4418,2.4418,2.44141,2.44158,21400000.0
2007-02-07 17:59:00,2.44158,2.44192,2.4415,2.44167,44300000.0
2007-02-07 18:00:00,2.4416,2.4416,2.44134,2.4415,30100000.0
2007-02-07 18:01:00,2.44155,2.44169,2.4413,2.4413,353399999.0
2007-02-07 18:02:00,2.4413,2.44156,2.44099,2.44099,304500000.0
2007-02-07 18:03:00,2.44093,2.44111,2.44058,2.44079,437000000.0
2007-02-07 18:04:00,2.44086,2.44138,2.44086,2.44115,306200000.0
2007-02-07 18:05:00,2.44121,2.44142,2.44108,2.44109,242400000.0
2007-02-07 18:06:00,2.44115,2.44132,2.44101,2.44114,413200000.0
2007-02-07 18:07:00,2.44107,2.44119,2.44085,2.44109,416200000.0
2007-02-07 18:08:00,2.44105,2.44141,2.44098,2.44098,446500000.0
2007-02-07 18:09:00,2.44096,2.44126,2.44087,2.44111,337499997.0
2007-02-07 18:10:00,2.44126,2.44136,2.44102,2.44125,289800000.0
2007-02-07 18:11:00,2.44118,2.44134,2.44109,2.44119,238000000.0
2007-02-07 18:12:00,2.44115,2.44154,2.44111,2.44135,227100000.0
2007-02-07 18:13:00,2.44105,2.44119,2.44093,2.44093,129300000.0
2007-02-07 18:14:00,2.44108,2.44108,2.44076,2.44086,283899999.0
2007-02-07 18:15:00,2.4408,2.44112,2.44068,2.44098,330100000.0
2007-02-07 18:16:00,2.44106,2.44106,2.44067,2.44076,355200000.0
2007-02-07 18:17:00,2.44085,2.44106,2.44053,2.44054,188699999.0
2007-02-07 18:18:00,2.44039,2.44056,2.44011,2.44026,170300001.0
2007-02-07 18:19:00,2.44021,2.4404,2.44006,2.4402,302199999.0
2007-02-07 18:20:00,2.44042,2.44078,2.44042,2.44067,136800000.0
2007-02-07 18:21:00,2.44061,2.44061,2.44037,2.44045,279799999.0
2007-02-07 18:22:00,2.44044,2.44077,2.44044,2.44077,204900000.0
2007-02-07 18:23:00,2.44082,2.4409,2.44062,2.4409,366500000.0
2007-02-07 18:24:00,2.44061,2.44061,2.44009,2.4404,334200000.0
2007-02-07 18:25:00,2.44036,2.44072,2.44036,2.44062,255900000.0
2007-02-07 18:26:00,2.44076,2.44109,2.44069,2.44069,378400000.0
2007-02-07 18:27:00,2.44062,2.44112,2.44061,2.44061,320399999.0
2007-02-07 18:28:00,2.4407,2.44115,2.44064,2.44094,190700000.0
2007-02-07 18:29:00,2.44087,2.44111,2.44064,2.44064,256400000.0
2007-02-07 18:30:00,2.44063,2.44091,2.44055,2.44077,225500000.0
2007-02-07 18:31:00,2.44097,2.44112,2.44095,2.44112,152000000.0
2007-02-07 18:32:00,2.44104,2.44104,2.44078,2.44103,123800000.0
2007-02-07 18:33:00,2.44109,2.44114,2.44083,2.44083,296300000.0
2007-02-07 18:34:00,2.44087,2.44128,2.44079,2.44089,366699999.0
2007-02-07 18:35:00,2.44112,2.44121,2.44088,2.44121,147000000.0
2007-02-07 18:36:00,2.44122,2.44122,2.44101,2.44106,83600000.0
2007-02-07 18:37:00,2.44112,2.44148,2.44096,2.44136,104900001.0
2007-02-07 18:38:00,2.4414,2.44147,2.44123,2.44132,97200000.0
2007-02-07 18:39:00,2.44129,2.44152,2.44106,2.44106,190500000.0
2007-02-07 18:40:00,2.44138,2.44183,2.44133,2.44181,208000000.0
2007-02-07 18:41:00,2.44186,2.44215,2.44183,2.44211,147400000.0
2007-02-07 18:42:00,2.44206,2.44219,2.44167,2.44184,103100000.0
2007-02-07 18:43:00,2.44175,2.44179,2.44153,2.4417,88100000.0
2007-02-07 18:44:00,2.44178,2.44181,2.44162,2.44162,111300000.0
2007-02-07 18:45:00,2.44165,2.44165,2.44146,2.44148,73100000.0
2007-02-07 18:46:00,2.44148,2.4416,2.44119,2.44119,48000000.0
2007-02-07 18:47:00,2.44149,2.44153,2.44121,2.4415,35600000.0
2007-02-07 18:48:00,2.44143,2.44151,2.44132,2.44136,92700000.0
2007-02-07 18:49:00,2.44155,2.44155,2.44137,2.44147,25100000.0
2007-02-07 18:50:00,2.4415,2.44167,2.44143,2.44146,36600000.0
2007-02-07 18:51:00,2.44141,2.44157,2.44137,2.44142,177400000.0
2007-02-07 18:52:00,2.44145,2.44169,2.44145,2.44148,138900000.0
2007-02-07 18:53:00,2.44147,2.44173,2.44142,2.44153,144400000.0
2007-02-07 18:54:00,2.44157,2.44187,2.44157,2.44158,136800001.0
2007-02-07 18:55:00,2.44155,2.4417,2.44139,2.44141,163100000.0
2007-02-07 18:56:00,2.4416,2.44165,2.44155,2.44155,33600000.0
2007-02-07 18:57:00,2.44139,2.44139,2.44116,2.44118,58100000.0
2007-02-07 18:58:00,2.44132,2.44165,2.44132,2.44158,252600000.0
2007-02-07 18:59:00,2.44187,2.44214,2.44184,2.44187,217900001.0
2007-02-07 19:00:00,2.44189,2.44205,2.4417,2.44197,61300000.0
2007-02-07 19:01:00,2.44197,2.44203,2.44186,2.44198,25200000.0
2007-02-07 19:02:00,2.44198,2.44204,2.44188,2.442,137300000.0
2007-02-07 19:03:00,2.44198,2.44219,2.44186,2.44186,116800001.0
2007-02-07 19:04:00,2.44197,2.44215,2.44189,2.44215,39700000.0
2007-02-07 19:05:00,2.44213,2.44213,2.44203,2.44208,49900000.0
2007-02-07 19:06:00,2.44205,2.44221,2.4419,2.44195,243700000.0
2007-02-07 19:07:00,2.44197,2.44232,2.44193,2.44198,160600000.0
2007-02-07 19:08:00,2.44212,2.44218,2.44197,2.44213,234800000.0
2007-02-07 19:09:00,2.44206,2.44242,2.44206,2.44207,167900000.0
2007-02-07 19:10:00,2.44206,2.44236,2.44206,2.44235,86100000.0
2007-02-07 19:11:00,2.44236,2.44238,2.44209,2.44238,55400000.0
2007-02-07 19:12:00,2.44244,2.44278,2.44232,2.44278,46700000.0
2007-02-07 19:13:00,2.44282,2.44282,2.4425,2.4425,120400000.0
2007-02-07 19:14:00,2.44261,2.44261,2.44231,2.44231,106000000.0
2007-02-07 19:15:00,2.44225,2.44257,2.44225,2.44243,149600001.0
2007-02-07 19:16:00,2.44241,2.44241,2.44211,2.44215,39600000.0
2007-02-07 19:17:00,2.44215,2.44245,2.44215,2.44229,62800000.0
2007-02-07 19:18:00,2.44225,2.4425,2.44222,2.4423,107700000.0
2007-02-07 19:19:00,2.44233,2.44246,2.44219,2.44229,97900000.0
2007-02-07 19:20:00,2.44239,2.44247,2.44218,2.44229,122800000.0
2007-02-07 19:21:00,2.44225,2.44239,2.4422,2.44235,116300000.0
2007-02-07 19:22:00,2.44238,2.44258,2.44235,2.44235,45300000.0
2007-02-07 19:23:00,2.44225,2.4424,2.44217,2.44217,160099998.0
2007-02-07 19:24:00,2.44227,2.44236,2.44219,2.4423,88000000.0
2007-02-07 19:25:00,2.44215,2.44215,2.4419,2.44202,61500000.0
2007-02-07 19:26:00,2.44211,2.44242,2.44202,2.44242,130800000.0
2007-02-07 19:27:00,2.44252,2.44252,2.44202,2.44202,130500000.0
2007-02-07 19:28:00,2.44205,2.44222,2.44196,2.44208,80900000.0
2007-02-07 19:29:00,2.44212,2.44227,2.44207,2.44227,119200000.0
2007-02-07 19:30:00,2.44227,2.44238,2.44211,2.44226,207200000.0
2007-02-07 19:31:00,2.44211,2.44223,2.44198,2.44223,63600000.0
2007-02-07 19:32:00,2.44231,2.44239,2.44221,2.44225,144200001.0
2007-02-07 19:33:00,2.44223,2.44233,2.44222,2.44229,69300000.0
2007-02-07 19:34:00,2.44244,2.44248,2.44225,2.44232,114100000.0
2007-02-07 19:35:00,2.44247,2.44256,2.44218,2.44222,124900000.0
2007-02-07 19:36:00,2.44228,2.44243,2.44218,2.44218,148500000.0
2007-02-07 19:37:00,2.44221,2.44259,2.44217,2.44249,49000000.0
2007-02-07 19:38:00,2.44235,2.44264,2.44235,2.44252,23400000.0
2007-02-07 19:39:00,2.44235,2.44245,2.44232,2.44238,67000000.0
2007-02-07 19:40:00,2.44248,2.4426,2.44228,2.44238,92500000.0
2007-02-07 19:41:00,2.44234,2.44243,2.44225,2.4424,94000000.0
2007-02-07 19:42:00,2.4424,2.44267,2.44233,2.44254,95800000.0
2007-02-07 19:43:00,2.44253,2.4427,2.4425,2.44262,24100000.0
2007-02-07 19:44:00,2.44269,2.4431,2.44252,2.4431,69100000.0
2007-02-07 19:45:00,2.44329,2.44359,2.44313,2.44359,44800000.0
2007-02-07 19:46:00,2.4436,2.4436,2.44313,2.44315,97700000.0
2007-02-07 19:47:00,2.44318,2.44333,2.44318,2.44325,14000000.0
2007-02-07 19:48:00,2.44313,2.44331,2.44296,2.44316,79500000.0
2007-02-07 19:49:00,2.44334,2.44341,2.44323,2.44328,107900000.0
2007-02-07 19:50:00,2.44326,2.44329,2.44302,2.44327,70100000.0
2007-02-07 19:51:00,2.44323,2.44328,2.44304,2.4431,100000000.0
2007-02-07 19:52:00,2.44308,2.44331,2.44308,2.44329,44100000.0
2007-02-07 19:53:00,2.44326,2.44327,2.44316,2.44316,27000000.0
2007-02-07 19:54:00,2.4432,2.4432,2.44288,2.44288,84300000.0
2007-02-07 19:55:00,2.44293,2.44313,2.44293,2.44313,31200000.0
2007-02-07 19:56:00,2.44312,2.44312,2.44285,2.44285,65300000.0
2007-02-07 19:57:00,2.44294,2.44302,2.44267,2.44302,129100000.0
2007-02-07 19:58:00,2.44305,2.4432,2.44304,2.44307,121400000.0
2007-02-07 19:59:00,2.4431,2.44332,2.44307,2.44313,117100000.0
2007-02-07 20:00:00,2.44316,2.44364,2.44316,2.44364,73600000.0
2007-02-07 20:01:00,2.44385,2.44432,2.44385,2.44404,92000000.0
2007-02-07 20:02:00,2.44396,2.44419,2.44391,2.44419,37400000.0
2007-02-07 20:03:00,2.44424,2.44475,2.44424,2.44454,38400000.0
2007-02-07 20:04:00,2.44435,2.44435,2.44403,2.44426,15000000.0
2007-02-07 20:05:00,2.44428,2.44443,2.44423,2.44423,26300000.0
2007-02-07 20:06:00,2.44414,2.44448,2.4441,2.44417,39400000.0
2007-02-07 20:07:00,2.44428,2.44446,2.44419,2.44437,56700000.0
2007-02-07 20:08:00,2.44436,2.44452,2.44422,2.4444,91800000.0
2007-02-07 20:09:00,2.44445,2.44445,2.4443,2.44438,24400000.0
2007-02-07 20:10:00,2.44449,2.44449,2.44431,2.44438,29800000.0
2007-02-07 20:11:00,2.44425,2.44436,2.44422,2.4443,52500000.0
2007-02-07 20:12:00,2.44422,2.44444,2.44421,2.44422,146300000.0
2007-02-07 20:13:00,2.4441,2.44429,2.44405,2.44407,147200000.0
2007-02-07 20:14:00,2.44398,2.44408,2.4437,2.4437,81800000.0
2007-02-07 20:15:00,2.44371,2.44391,2.44364,2.44379,177800000.0
2007-02-07 20:16:00,2.4438,2.44397,2.44369,2.44397,144600001.0
2007-02-07 20:17:00,2.44395,2.44395,2.44374,2.44375,27100000.0
2007-02-07 20:18:00,2.44377,2.44386,2.4437,2.44372,98599999.0
2007-02-07 20:19:00,2.44367,2.44388,2.44356,2.44362,131000000.0
2007-02-07 20:20:00,2.44363,2.44376,2.44346,2.44356,247900000.0
2007-02-07 20:21:00,2.44353,2.44365,2.44349,2.44361,78699999.0
2007-02-07 20:22:00,2.44356,2.44356,2.44339,2.44348,78900000.0
2007-02-07 20:23:00,2.44344,2.44363,2.44342,2.44357,171300000.0
2007-02-07 20:24:00,2.44353,2.44353,2.44347,2.44347,39500000.0
2007-02-07 20:25:00,2.44336,2.44353,2.44322,2.44322,197600000.0
2007-02-07 20:26:00,2.44321,2.44327,2.44309,2.44315,142700000.0
2007-02-07 20:27:00,2.44315,2.44349,2.44315,2.44349,120600000.0
2007-02-07 20:28:00,2.44349,2.44364,2.44325,2.44335,217500000.0
2007-02-07 20:29:00,2.4434,2.44362,2.44323,2.4434,147800000.0
2007-02-07 20:30:00,2.44345,2.4437,2.44337,2.44349,388800000.0
2007-02-07 20:31:00,2.4435,2.44388,2.44345,2.4436,197300000.0
2007-02-07 20:32:00,2.4437,2.44392,2.44358,2.44376,332500000.0
2007-02-07 20:33:00,2.44366,2.44368,2.44353,2.4436,71500000.0
2007-02-07 20:34:00,2.44368,2.44407,2.44368,2.44384,82400000.0
2007-02-07 20:35:00,2.44395,2.44404,2.44377,2.44387,50100000.0
2007-02-07 20:36:00,2.44395,2.44437,2.44395,2.44437,50400000.0
2007-02-07 20:37:00,2.44426,2.44427,2.44406,2.44413,122800000.0
2007-02-07 20:38:00,2.44415,2.44435,2.44404,2.44418,171200000.0
2007-02-07 20:39:00,2.44415,2.44424,2.44407,2.4441,111600000.0
2007-02-07 20:40:00,2.44426,2.44443,2.44424,2.4444,162300000.0
2007-02-07 20:41:00,2.44447,2.44448,2.44432,2.44443,133700000.0
2007-02-07 20:42:00,2.44441,2.44447,2.4443,2.44443,82500000.0
2007-02-07 20:43:00,2.44452,2.44452,2.4443,2.4444,83600000.0
2007-02-07 20:44:00,2.44436,2.44448,2.44424,2.44448,215300000.0
2007-02-07 20:45:00,2.44442,2.44452,2.44437,2.44437,51800000.0
2007-02-07 20:46:00,2.44422,2.44424,2.44407,2.44417,31000000.0
2007-02-07 20:47:00,2.44422,2.44428,2.44415,2.4442,165200000.0
2007-02-07 20:48:00,2.44428,2.44459,2.44428,2.44442,218900000.0
2007-02-07 20:49:00,2.44448,2.44461,2.4444,2.44459,94600000.0
2007-02-07 20:50:00,2.44458,2.44472,2.44437,2.44437,167400001.0
2007-02-07 20:51:00,2.44428,2.4443,2.44401,2.44419,113400000.0
2007-02-07 20:52:00,2.4442,2.44441,2.44406,2.44417,181500000.0
2007-02-07 20:53:00,2.44425,2.44454,2.44416,2.44437,193600000.0
2007-02-07 20:54:00,2.44451,2.44476,2.44439,2.44471,133700000.0
2007-02-07 20:55:00,2.44468,2.44478,2.44468,2.44478,21600000.0
2007-02-07 20:56:00,2.44473,2.44473,2.44442,2.44448,245300000.0
2007-02-07 20:57:00,2.44452,2.44475,2.44446,2.44465,328500000.0
2007-02-07 20:58:00,2.44475,2.44486,2.44463,2.44463,165200000.0
2007-02-07 20:59:00,2.44467,2.44476,2.4445,2.44463,232200000.0
2007-02-07 21:00:00,2.4448,2.4448,2.44451,2.44464,278300001.0
2007-02-07 21:01:00,2.44473,2.44484,2.44453,2.44481,334900000.0
2007-02-07 21:02:00,2.44482,2.44482,2.44446,2.44446,111800000.0
2007-02-07 21:03:00,2.44445,2.44453,2.44437,2.44438,82500000.0
2007-02-07 21:04:00,2.44438,2.44452,2.44434,2.44452,52400000.0
2007-02-07 21:05:00,2.44454,2.44464,2.44447,2.44447,77600000.0
2007-02-07 21:06:00,2.44447,2.4446,2.44444,2.44447,69000000.0
2007-02-07 21:07:00,2.44443,2.44451,2.44435,2.44438,26800000.0
2007-02-07 21:08:00,2.44435,2.44459,2.44435,2.44458,25100000.0
2007-02-07 21:09:00,2.44468,2.44483,2.44468,2.44478,31600000.0
2007-02-07 21:10:00,2.44488,2.44495,2.44461,2.44461,77300000.0
2007-02-07 21:11:00,2.44463,2.44502,2.44463,2.44502,152900000.0
2007-02-07 21:12:00,2.44507,2.44543,2.44503,2.44543,39500000.0
2007-02-07 21:13:00,2.44537,2.44563,2.44504,2.44504,120100000.0
2007-02-07 21:14:00,2.44525,2.44561,2.44525,2.4454,140600000.0
2007-02-07 21:15:00,2.4457,2.44608,2.44554,2.44608,152300000.0
2007-02-07 21:16:00,2.44618,2.44631,2.44602,2.44603,108200000.0
2007-02-07 21:17:00,2.44599,2.44604,2.44567,2.44567,144800000.0
2007-02-07 21:18:00,2.44568,2.44583,2.44556,2.44556,110300000.0
2007-02-07 21:19:00,2.44544,2.44551,2.44515,2.44518,96400000.0
2007-02-07 21:20:00,2.44525,2.44544,2.44505,2.44513,208400000.0
2007-02-07 21:21:00,2.44515,2.44535,2.44505,2.44512,274400000.0
2007-02-07 21:22:00,2.44528,2.44543,2.44512,2.44514,160300000.0
2007-02-07 21:23:00,2.44527,2.44527,2.44503,2.4451,126199999.0
2007-02-07 21:24:00,2.44507,2.44507,2.44494,2.44498,59700000.0
2007-02-07 21:25:00,2.4449,2.44498,2.4449,2.44495,69300000.0
2007-02-07 21:26:00,2.44498,2.44523,2.44494,2.44523,25400000.0
2007-02-07 21:27:00,2.44525,2.44539,2.44511,2.44519,45000000.0
2007-02-07 21:28:00,2.44527,2.44561,2.44524,2.44545,106500000.0
2007-02-07 21:29:00,2.44541,2.44548,2.44528,2.44532,42900000.0
2007-02-07 21:30:00,2.44538,2.44538,2.4452,2.44535,24100000.0
2007-02-07 21:31:00,2.4453,2.4454,2.44525,2.44525,20800000.0
2007-02-07 21:32:00,2.44537,2.44547,2.44519,2.44519,165900000.0
2007-02-07 21:33:00,2.44504,2.44525,2.44504,2.4451,92500000.0
2007-02-07 21:34:00,2.44522,2.44538,2.44507,2.4451,141800000.0
2007-02-07 21:35:00,2.44505,2.44509,2.44473,2.44473,34400000.0
2007-02-07 21:36:00,2.4447,2.44478,2.4447,2.44478,27400001.0
2007-02-07 21:37:00,2.44475,2.44478,2.44459,2.44472,67200001.0
2007-02-07 21:38:00,2.44465,2.44465,2.44445,2.44445,72800000.0
2007-02-07 21:39:00,2.44448,2.44453,2.44442,2.44452,17600000.0
2007-02-07 21:40:00,2.44452,2.44458,2.44437,2.44458,36600000.0
2007-02-07 21:41:00,2.44457,2.44488,2.44457,2.44485,39300000.0
2007-02-07 21:42:00,2.44482,2.44487,2.4446,2.44487,85600000.0
2007-02-07 21:43:00,2.44485,2.44495,2.44471,2.44471,113800001.0
2007-02-07 21:44:00,2.44476,2.44484,2.44455,2.44471,89700000.0
2007-02-07 21:45:00,2.44479,2.44498,2.44471,2.44471,90200000.0
2007-02-07 21:46:00,2.44475,2.4448,2.44461,2.4447,71700000.0
2007-02-07 21:47:00,2.4448,2.44509,2.44472,2.44483,120700000.0
2007-02-07 21:48:00,2.44481,2.4453,2.44481,2.44505,37900000.0
2007-02-07 21:49:00,2.44501,2.44508,2.4447,2.4447,93700000.0
2007-02-07 21:50:00,2.44471,2.44471,2.44452,2.44455,26900000.0
2007-02-07 21:51:00,2.44461,2.44474,2.44458,2.44458,40800000.0
2007-02-07 21:52:00,2.44446,2.44452,2.44434,2.44434,118600000.0
2007-02-07 21:53:00,2.44431,2.4444,2.44418,2.4442,43800000.0
2007-02-07 21:54:00,2.44423,2.4444,2.44423,2.4444,33400000.0
2007-02-07 21:55:00,2.44448,2.44463,2.44439,2.44456,69400000.0
2007-02-07 21:56:00,2.44452,2.44452,2.44437,2.44443,48000000.0
2007-02-07 21:57:00,2.44454,2.44479,2.44454,2.44467,41600000.0
2007-02-07 21:58:00,2.44484,2.44499,2.44457,2.44499,38000000.0
2007-02-07 21:59:00,2.44517,2.44555,2.44516,2.44521,188500001.0
2007-02-07 22:00:00,2.44521,2.44524,2.44487,2.44487,65200000.0
2007-02-07 22:01:00,2.44475,2.44475,2.44463,2.44468,9600000.0
2007-02-07 22:02:00,2.44469,2.44508,2.44469,2.44473,113400000.0
2007-02-07 22:03:00,2.44488,2.44502,2.4448,2.44502,36500000.0
2007-02-07 22:04:00,2.44499,2.44517,2.44495,2.44502,74000000.0
2007-02-07 22:05:00,2.445,2.44511,2.44487,2.4451,78500000.0
2007-02-07 22:06:00,2.44512,2.44512,2.44476,2.44476,27200000.0
2007-02-07 22:07:00,2.44473,2.44473,2.44465,2.44468,25600000.0
2007-02-07 22:08:00,2.44478,2.44501,2.44478,2.44494,36800000.0
2007-02-07 22:09:00,2.44504,2.44504,2.44481,2.4449,33600000.0
2007-02-07 22:10:00,2.44497,2.44515,2.44493,2.44511,40600000.0
2007-02-07 22:11:00,2.44514,2.4452,2.44511,2.44514,24000000.0
2007-02-07 22:12:00,2.44509,2.44509,2.44498,2.44503,67500000.0
2007-02-07 22:13:00,2.44518,2.44527,2.44515,2.44519,51500000.0
2007-02-07 22:14:00,2.44548,2.44551,2.44541,2.44546,37100000.0
2007-02-07 22:15:00,2.44518,2.44523,2.44494,2.44505,118500000.0
2007-02-07 22:16:00,2.44501,2.44501,2.4447,2.44473,148200000.0
2007-02-07 22:17:00,2.44473,2.44473,2.4446,2.4446,14100000.0
2007-02-07 22:18:00,2.44471,2.44491,2.44471,2.44487,28200000.0
2007-02-07 22:19:00,2.4448,2.44487,2.4447,2.44477,39100000.0
2007-02-07 22:20:00,2.44474,2.44474,2.44462,2.44462,25400000.0
2007-02-07 22:21:00,2.44469,2.44492,2.44469,2.44492,31100000.0
2007-02-07 22:22:00,2.44491,2.44497,2.44474,2.44477,105300000.0
2007-02-07 22:23:00,2.44473,2.44487,2.44473,2.44474,76300001.0
2007-02-07 22:24:00,2.4447,2.44476,2.44467,2.44467,27200000.0
2007-02-07 22:25:00,2.44467,2.44467,2.44438,2.44438,93500000.0
2007-02-07 22:26:00,2.44441,2.44447,2.44441,2.44441,22600000.0
2007-02-07 22:27:00,2.4444,2.44451,2.44434,2.44437,30400000.0
2007-02-07 22:28:00,2.44445,2.4445,2.44433,2.44438,43000000.0
2007-02-07 22:29:00,2.44439,2.44447,2.44432,2.44433,142000000.0
2007-02-07 22:30:00,2.44429,2.44455,2.44429,2.44439,104300000.0
2007-02-07 22:31:00,2.44435,2.44435,2.44412,2.44412,22800000.0
2007-02-07 22:32:00,2.44414,2.44414,2.4439,2.4439,30000000.0
2007-02-07 22:33:00,2.44393,2.44409,2.44393,2.44403,73700000.0
2007-02-07 22:34:00,2.44411,2.4442,2.44407,2.44414,79700000.0
2007-02-07 22:35:00,2.44424,2.44424,2.44398,2.44406,42700000.0
2007-02-07 22:36:00,2.44413,2.44417,2.44404,2.44417,33000000.0
2007-02-07 22:37:00,2.44423,2.44436,2.44417,2.44424,23400000.0
2007-02-07 22:38:00,2.4443,2.44442,2.44423,2.4443,33500000.0
2007-02-07 22:39:00,2.4441,2.44423,2.44401,2.44423,32900000.0
2007-02-07 22:40:00,2.4441,2.44443,2.4441,2.44416,34600000.0
2007-02-07 22:41:00,2.44405,2.44416,2.44405,2.44407,44000000.0
2007-02-07 22:42:00,2.44405,2.4442,2.44402,2.44418,69900000.0
2007-02-07 22:43:00,2.44423,2.44446,2.44421,2.44427,115300000.0
2007-02-07 22:44:00,2.44425,2.44441,2.44419,2.4444,60600000.0
2007-02-07 22:45:00,2.4445,2.44468,2.44444,2.44448,68800000.0
2007-02-07 22:46:00,2.44458,2.44475,2.44458,2.4447,68900000.0
2007-02-07 22:47:00,2.44452,2.44455,2.44444,2.44445,40500001.0
2007-02-07 22:48:00,2.44446,2.44476,2.44446,2.44461,92400000.0
2007-02-07 22:49:00,2.44467,2.44491,2.44455,2.4448,79000000.0
2007-02-07 22:50:00,2.4449,2.44492,2.44474,2.44485,20500000.0
2007-02-07 22:51:00,2.4448,2.44484,2.44464,2.44468,106899999.0
2007-02-07 22:52:00,2.44462,2.4448,2.44462,2.44469,55900000.0
2007-02-07 22:53:00,2.44471,2.44479,2.44471,2.44479,10400000.0
2007-02-07 22:54:00,2.4448,2.44486,2.44476,2.44478,38300000.0
2007-02-07 22:55:00,2.4447,2.44496,2.4447,2.44482,47000000.0
2007-02-07 22:56:00,2.44496,2.44511,2.44485,2.44485,32500000.0
2007-02-07 22:57:00,2.44489,2.44503,2.44479,2.44496,32200000.0
2007-02-07 22:58:00,2.44466,2.44481,2.44466,2.4447,64400000.0
2007-02-07 22:59:00,2.44465,2.44468,2.4446,2.44468,31800000.0
2007-02-07 23:00:00,2.44465,2.44472,2.44465,2.44472,5600000.0
2007-02-07 23:01:00,2.44479,2.44496,2.44479,2.44496,7200000.0
2007-02-07 23:02:00,2.44488,2.44498,2.44479,2.44498,42200000.0
2007-02-07 23:03:00,2.44477,2.44497,2.44477,2.44478,33200000.0
2007-02-07 23:04:00,2.44489,2.44514,2.44489,2.44502,55300000.0
2007-02-07 23:05:00,2.44493,2.445,2.44479,2.44479,24200000.0
2007-02-07 23:06:00,2.44487,2.44488,2.4448,2.44488,10700000.0
2007-02-07 23:07:00,2.44475,2.44475,2.44475,2.44475,2400000.0
2007-02-07 23:08:00,2.44494,2.44496,2.44479,2.44483,26200000.0
2007-02-07 23:09:00,2.44499,2.44499,2.44454,2.44488,31200000.0
2007-02-07 23:10:00,2.4448,2.44502,2.4448,2.4449,35000000.0
2007-02-07 23:11:00,2.44491,2.44509,2.44487,2.44494,31000000.0
2007-02-07 23:12:00,2.44495,2.44505,2.44492,2.44498,44600000.0
2007-02-07 23:13:00,2.44502,2.44505,2.44497,2.44503,18600000.0
2007-02-07 23:14:00,2.44496,2.44506,2.44494,2.44499,33700000.0
2007-02-07 23:15:00,2.44513,2.44521,2.44507,2.44521,54700000.0
2007-02-07 23:16:00,2.44519,2.44537,2.44513,2.44524,24900000.0
2007-02-07 23:17:00,2.44525,2.44533,2.44517,2.44517,11300000.0
2007-02-07 23:18:00,2.44535,2.44543,2.44521,2.44521,17400000.0
2007-02-07 23:19:00,2.44523,2.44528,2.44508,2.44522,48100000.0
2007-02-07 23:20:00,2.44521,2.44521,2.44503,2.44505,41700000.0
2007-02-07 23:21:00,2.44503,2.44527,2.44503,2.44527,20400000.0
2007-02-07 23:22:00,2.44537,2.44538,2.44532,2.44532,33600000.0
2007-02-07 23:23:00,2.44528,2.44528,2.4451,2.44516,25800000.0
2007-02-07 23:24:00,2.44516,2.4453,2.44516,2.4453,18100000.0
2007-02-07 23:25:00,2.44485,2.44535,2.44485,2.44491,50600000.0
2007-02-07 23:26:00,2.44541,2.44548,2.44534,2.44537,26800000.0
2007-02-07 23:27:00,2.44533,2.44536,2.44522,2.44522,20400000.0
2007-02-07 23:28:00,2.44528,2.44538,2.44514,2.44514,27400000.0
2007-02-07 23:29:00,2.44512,2.4453,2.44512,2.4453,27300000.0
2007-02-07 23:30:00,2.44535,2.44536,2.44529,2.44535,35000000.0
2007-02-07 23:31:00,2.4452,2.44523,2.44515,2.44517,15300000.0
2007-02-07 23:32:00,2.44515,2.44537,2.44515,2.44528,22500000.0
2007-02-07 23:33:00,2.44534,2.4455,2.44534,2.44538,38900000.0
2007-02-07 23:34:00,2.44547,2.44563,2.44541,2.44557,47200000.0
2007-02-07 23:35:00,2.44555,2.44569,2.44542,2.44549,49400000.0
2007-02-07 23:36:00,2.44549,2.4456,2.44525,2.44525,30100000.0
2007-02-07 23:37:00,2.44514,2.44535,2.44514,2.44519,9300000.0
2007-02-07 23:38:00,2.44527,2.44552,2.44527,2.44551,25700000.0
2007-02-07 23:39:00,2.44554,2.44554,2.44525,2.44534,32300000.0
2007-02-07 23:40:00,2.4453,2.44543,2.44527,2.4453,18400000.0
2007-02-07 23:41:00,2.44521,2.44541,2.44521,2.44525,40200000.0
2007-02-07 23:42:00,2.44529,2.44529,2.4451,2.44527,29800000.0
2007-02-07 23:43:00,2.44528,2.44528,2.44507,2.44507,16100000.0
2007-02-07 23:44:00,2.44514,2.44535,2.44499,2.4451,60600000.0
2007-02-07 23:45:00,2.44505,2.44508,2.44497,2.44504,43400000.0
2007-02-07 23:46:00,2.44519,2.44536,2.44519,2.44526,50200000.0
2007-02-07 23:47:00,2.44505,2.44525,2.44505,2.44523,30600000.0
2007-02-07 23:48:00,2.44511,2.44521,2.4451,2.44521,26600000.0
2007-02-07 23:49:00,2.44511,2.44511,2.44498,2.44503,35400000.0
2007-02-07 23:50:00,2.44522,2.44538,2.44514,2.44525,25200000.0
2007-02-07 23:51:00,2.44529,2.44529,2.44501,2.44501,60100000.0
2007-02-07 23:52:00,2.44502,2.44522,2.44494,2.44517,26400000.0
2007-02-07 23:53:00,2.44523,2.44541,2.44517,2.44536,42000000.0
2007-02-07 23:54:00,2.44557,2.44559,2.44549,2.4455,40400000.0
2007-02-07 23:55:00,2.4454,2.44553,2.44535,2.44538,54600000.0
2007-02-07 23:56:00,2.44552,2.44558,2.44541,2.44543,39100000.0
2007-02-07 23:57:00,2.44558,2.44562,2.44547,2.44554,54600000.0
2007-02-07 23:58:00,2.44577,2.44598,2.44577,2.44598,20500000.0
2007-02-07 23:59:00,2.44607,2.44621,2.44607,2.44611,23300000.0
2007-02-08 00:00:00,2.44619,2.44619,2.44529,2.44531,25600000.0
2007-02-08 00:01:00,2.44521,2.44551,2.44518,2.44551,26200000.0
2007-02-08 00:02:00,2.44525,2.44533,2.44508,2.44508,22900000.0
2007-02-08 00:03:00,2.44489,2.44524,2.44479,2.4449,45800000.0
2007-02-08 00:04:00,2.44494,2.44517,2.44482,2.44482,27800000.0
2007-02-08 00:05:00,2.44478,2.4449,2.44461,2.44483,47200000.0
2007-02-08 00:06:00,2.44492,2.44501,2.44488,2.44492,17400000.0
2007-02-08 00:07:00,2.44485,2.44497,2.44484,2.44497,33400000.0
2007-02-08 00:08:00,2.44497,2.44501,2.44473,2.44473,30100000.0
2007-02-08 00:09:00,2.44492,2.44492,2.44477,2.44477,20700000.0
2007-02-08 00:10:00,2.44463,2.44463,2.44463,2.44463,6400000.0
2007-02-08 00:11:00,2.44467,2.44477,2.4446,2.4446,24800000.0
2007-02-08 00:12:00,2.44475,2.4448,2.44462,2.44465,36100000.0
2007-02-08 00:13:00,2.44468,2.44483,2.44465,2.44483,19400000.0
2007-02-08 00:14:00,2.44486,2.44498,2.44476,2.44476,39400000.0
2007-02-08 00:15:00,2.44497,2.445,2.44469,2.44475,36300000.0
2007-02-08 00:16:00,2.44482,2.4449,2.44473,2.44474,40600000.0
2007-02-08 00:17:00,2.44463,2.44486,2.44459,2.44463,36000000.0
2007-02-08 00:18:00,2.44459,2.44472,2.44449,2.44472,47200000.0
2007-02-08 00:19:00,2.44486,2.44486,2.44465,2.44465,14800000.0
2007-02-08 00:20:00,2.44475,2.44475,2.44446,2.44461,17800000.0
2007-02-08 00:21:00,2.44489,2.44501,2.44469,2.44501,38100000.0
2007-02-08 00:22:00,2.44454,2.44471,2.44453,2.44471,27600000.0
2007-02-08 00:23:00,2.44461,2.44461,2.4445,2.4445,32700000.0
2007-02-08 00:24:00,2.4446,2.44469,2.44433,2.44454,38700000.0
2007-02-08 00:25:00,2.44463,2.44466,2.44443,2.44466,17400000.0
2007-02-08 00:26:00,2.44435,2.44475,2.44435,2.44445,51400000.0
2007-02-08 00:27:00,2.44465,2.44473,2.44409,2.4442,27700000.0
2007-02-08 00:28:00,2.44455,2.44459,2.44384,2.44405,30400000.0
2007-02-08 00:29:00,2.44442,2.44464,2.44442,2.44459,37500000.0
2007-02-08 00:30:00,2.44455,2.44476,2.44455,2.44475,35200000.0
2007-02-08 00:31:00,2.44457,2.4447,2.44457,2.4447,59400000.0
2007-02-08 00:32:00,2.44465,2.4447,2.44457,2.44463,46300000.0
2007-02-08 00:33:00,2.4446,2.44461,2.44458,2.44459,30800000.0
2007-02-08 00:34:00,2.44456,2.44468,2.44454,2.44463,33000000.0
2007-02-08 00:35:00,2.44464,2.44468,2.44435,2.44441,38000000.0
2007-02-08 00:36:00,2.44422,2.44435,2.44417,2.44417,27800000.0
2007-02-08 00:37:00,2.44438,2.44467,2.44438,2.44457,23200000.0
2007-02-08 00:38:00,2.44465,2.44467,2.44445,2.44467,54000000.0
2007-02-08 00:39:00,2.44466,2.4447,2.44451,2.44466,26500000.0
2007-02-08 00:40:00,2.44466,2.44475,2.44457,2.44475,38600000.0
2007-02-08 00:41:00,2.4449,2.4449,2.44446,2.44446,31100000.0
2007-02-08 00:42:00,2.44462,2.44481,2.44456,2.44456,47100000.0
2007-02-08 00:43:00,2.4449,2.4449,2.44473,2.44482,28900000.0
2007-02-08 00:44:00,2.44455,2.44465,2.44452,2.44465,21600000.0
2007-02-08 00:45:00,2.4446,2.4447,2.44455,2.44465,8000000.0
2007-02-08 00:46:00,2.44446,2.44468,2.44444,2.44461,50100000.0
2007-02-08 00:47:00,2.44472,2.44485,2.44456,2.44456,25600000.0
2007-02-08 00:48:00,2.44442,2.44443,2.44433,2.4444,39500000.0
2007-02-08 00:49:00,2.4446,2.44473,2.44447,2.4445,15300000.0
2007-02-08 00:50:00,2.44452,2.44453,2.44452,2.44453,37300000.0
2007-02-08 00:51:00,2.44446,2.44446,2.44416,2.44426,34900000.0
2007-02-08 00:52:00,2.44403,2.44431,2.44393,2.44413,46100000.0
2007-02-08 00:53:00,2.44396,2.44409,2.44392,2.44392,46200000.0
2007-02-08 00:54:00,2.44399,2.4442,2.44399,2.44399,53200000.0
2007-02-08 00:55:00,2.44406,2.44425,2.44404,2.44408,35000000.0
2007-02-08 00:56:00,2.44405,2.44417,2.44395,2.44405,27200000.0
2007-02-08 00:57:00,2.4441,2.44417,2.44402,2.44417,40100000.0
2007-02-08 00:58:00,2.44397,2.4443,2.44397,2.44415,44200000.0
2007-02-08 00:59:00,2.44412,2.44432,2.44412,2.4443,33000000.0
2007-02-08 01:00:00,2.44432,2.44444,2.44422,2.44444,59400000.0
2007-02-08 01:01:00,2.44451,2.44455,2.44432,2.44447,31900000.0
2007-02-08 01:02:00,2.4442,2.44472,2.4442,2.44458,13300000.0
2007-02-08 01:03:00,2.44473,2.44475,2.44453,2.44465,52900000.0
2007-02-08 01:04:00,2.4448,2.44484,2.44436,2.44437,37000000.0
2007-02-08 01:05:00,2.44449,2.44449,2.44423,2.4444,51700000.0
2007-02-08 01:06:00,2.44436,2.44439,2.44423,2.44439,37600000.0
2007-02-08 01:07:00,2.44415,2.4443,2.444,2.44418,41000001.0
2007-02-08 01:08:00,2.44378,2.44512,2.44378,2.44512,14800000.0
2007-02-08 01:09:00,2.44537,2.44548,2.4449,2.4449,48500000.0
2007-02-08 01:10:00,2.4449,2.445,2.44466,2.44492,55700000.0
2007-02-08 01:11:00,2.4447,2.4449,2.4447,2.44488,32300000.0
2007-02-08 01:12:00,2.44496,2.44516,2.44493,2.4451,35400000.0
2007-02-08 01:13:00,2.445,2.44521,2.445,2.44512,25200000.0
2007-02-08 01:14:00,2.44504,2.44513,2.44496,2.44496,31400000.0
2007-02-08 01:15:00,2.44497,2.44515,2.4449,2.44515,50500000.0
2007-02-08 01:16:00,2.44516,2.44516,2.44499,2.44499,36200000.0
2007-02-08 01:17:00,2.44506,2.44527,2.44503,2.4451,27800000.0
2007-02-08 01:18:00,2.44512,2.44518,2.4451,2.44518,22100000.0
2007-02-08 01:19:00,2.44519,2.44521,2.44519,2.44521,9400000.0
2007-02-08 01:20:00,2.44517,2.4454,2.44517,2.44534,29500000.0
2007-02-08 01:21:00,2.44546,2.44571,2.44546,2.44571,22800000.0
2007-02-08 01:22:00,2.44557,2.44583,2.44552,2.44558,39200000.0
2007-02-08 01:23:00,2.44556,2.44557,2.44539,2.4455,18600000.0
2007-02-08 01:24:00,2.44552,2.44566,2.44552,2.44555,24200000.0
2007-02-08 01:25:00,2.44554,2.44568,2.44545,2.44545,38800000.0
2007-02-08 01:26:00,2.44547,2.44551,2.44536,2.44536,27800000.0
2007-02-08 01:27:00,2.44543,2.44569,2.44537,2.44554,69800000.0
2007-02-08 01:28:00,2.4455,2.4459,2.4455,2.44576,39000000.0
2007-02-08 01:29:00,2.44604,2.44623,2.44557,2.44557,15500000.0
2007-02-08 01:30:00,2.44537,2.44582,2.44537,2.44582,28900000.0
2007-02-08 01:31:00,2.44575,2.44586,2.44568,2.44586,15400000.0
2007-02-08 01:32:00,2.44573,2.44574,2.44559,2.44572,36100000.0
2007-02-08 01:33:00,2.44572,2.44593,2.44569,2.44593,30000000.0
2007-02-08 01:34:00,2.44605,2.44627,2.446,2.44602,40100000.0
2007-02-08 01:35:00,2.4461,2.44623,2.44602,2.44602,21600000.0
2007-02-08 01:36:00,2.44592,2.4461,2.44578,2.44582,18900000.0
2007-02-08 01:37:00,2.44554,2.44569,2.44538,2.44538,33800000.0
2007-02-08 01:38:00,2.44529,2.44541,2.44521,2.44541,21700000.0
2007-02-08 01:39:00,2.44532,2.44536,2.44508,2.44508,34700000.0
2007-02-08 01:40:00,2.44518,2.44518,2.44505,2.44505,32700000.0
2007-02-08 01:41:00,2.44499,2.44526,2.44484,2.44515,54500000.0
2007-02-08 01:42:00,2.44515,2.44538,2.44515,2.44519,32300000.0
2007-02-08 01:43:00,2.44512,2.44518,2.44438,2.44472,24400000.0
2007-02-08 01:44:00,2.44451,2.44529,2.4444,2.44529,31600000.0
2007-02-08 01:45:00,2.44516,2.44532,2.44503,2.44503,28600000.0
2007-02-08 01:46:00,2.44482,2.44513,2.44469,2.44496,37300000.0
2007-02-08 01:47:00,2.44502,2.44514,2.44486,2.44497,31900000.0
2007-02-08 01:48:00,2.44538,2.4454,2.44509,2.44518,44200000.0
2007-02-08 01:49:00,2.44503,2.44513,2.44495,2.44506,40000000.0
2007-02-08 01:50:00,2.44486,2.44507,2.44478,2.44507,35200000.0
2007-02-08 01:51:00,2.44516,2.44516,2.44487,2.44487,27900000.0
2007-02-08 01:52:00,2.44479,2.445,2.44477,2.44497,51900000.0
2007-02-08 01:53:00,2.44507,2.44507,2.4448,2.44499,31400000.0
2007-02-08 01:54:00,2.44497,2.44515,2.44496,2.44496,46799999.0
2007-02-08 01:55:00,2.4449,2.44495,2.44484,2.44495,25400000.0
2007-02-08 01:56:00,2.44493,2.44498,2.44482,2.44482,42200000.0
2007-02-08 01:57:00,2.44495,2.44505,2.44476,2.44505,67599999.0
2007-02-08 01:58:00,2.44548,2.44555,2.44546,2.44546,24100000.0
2007-02-08 01:59:00,2.445,2.44507,2.44495,2.44498,27400000.0
2007-02-08 02:00:00,2.44496,2.4452,2.44496,2.44505,17700000.0
2007-02-08 02:01:00,2.44485,2.44547,2.44485,2.44547,49200000.0
2007-02-08 02:02:00,2.44562,2.44567,2.4454,2.44563,39900000.0
2007-02-08 02:03:00,2.44559,2.44559,2.4452,2.44542,28000000.0
2007-02-08 02:04:00,2.44549,2.44577,2.4453,2.4453,39200000.0
2007-02-08 02:05:00,2.44524,2.44572,2.44524,2.44558,41600000.0
2007-02-08 02:06:00,2.44554,2.44585,2.44535,2.44535,40000000.0
2007-02-08 02:07:00,2.44526,2.44565,2.44526,2.44565,38700000.0
2007-02-08 02:08:00,2.4455,2.44553,2.44525,2.44553,23600000.0
2007-02-08 02:09:00,2.44559,2.44559,2.44524,2.44525,55000000.0
2007-02-08 02:10:00,2.44542,2.44555,2.44527,2.44537,36699999.0
2007-02-08 02:11:00,2.44527,2.44557,2.44527,2.44557,16500000.0
2007-02-08 02:12:00,2.44572,2.44572,2.44488,2.445,30000000.0
2007-02-08 02:13:00,2.44552,2.44552,2.4452,2.4452,18100000.0
2007-02-08 02:14:00,2.44535,2.4454,2.44535,2.4454,11000000.0
2007-02-08 02:15:00,2.44563,2.44568,2.4454,2.44568,14900000.0
2007-02-08 02:16:00,2.44568,2.44569,2.44542,2.44542,16200000.0
2007-02-08 02:17:00,2.44532,2.44566,2.44532,2.44566,13300000.0
2007-02-08 02:18:00,2.44574,2.44586,2.44563,2.44565,68600000.0
2007-02-08 02:19:00,2.44547,2.44563,2.44531,2.44531,25200000.0
2007-02-08 02:20:00,2.44528,2.44531,2.44518,2.44531,33800000.0
2007-02-08 02:21:00,2.44537,2.44545,2.44531,2.44531,18000000.0
2007-02-08 02:22:00,2.4453,2.44537,2.44503,2.44537,28100000.0
2007-02-08 02:23:00,2.44536,2.44544,2.44495,2.44495,59299999.0
2007-02-08 02:24:00,2.44495,2.44507,2.44482,2.44507,13000000.0
2007-02-08 02:25:00,2.44537,2.44555,2.44537,2.44555,11100000.0
2007-02-08 02:26:00,2.44591,2.44609,2.44585,2.44598,36000000.0
2007-02-08 02:27:00,2.44597,2.44597,2.44569,2.4459,19600000.0
2007-02-08 02:28:00,2.44605,2.44605,2.44576,2.44576,24300000.0
2007-02-08 02:29:00,2.44566,2.44582,2.44556,2.44556,40600000.0
2007-02-08 02:30:00,2.4458,2.44609,2.44545,2.44545,16900000.0
2007-02-08 02:31:00,2.44557,2.44597,2.44557,2.44577,24600000.0
2007-02-08 02:32:00,2.44548,2.44556,2.44531,2.4455,31800000.0
2007-02-08 02:33:00,2.44552,2.44565,2.44547,2.44547,42300000.0
2007-02-08 02:34:00,2.44566,2.44594,2.4455,2.44553,23600000.0
2007-02-08 02:35:00,2.44552,2.44563,2.44543,2.44548,24000000.0
2007-02-08 02:36:00,2.44559,2.44559,2.44508,2.44521,29200000.0
2007-02-08 02:37:00,2.44531,2.44537,2.4453,2.44536,21400000.0
2007-02-08 02:38:00,2.44547,2.44579,2.44547,2.44558,42000000.0
2007-02-08 02:39:00,2.44562,2.44613,2.44562,2.44592,54800000.0
2007-02-08 02:40:00,2.44569,2.44617,2.44565,2.44617,28200000.0
2007-02-08 02:41:00,2.44588,2.4461,2.44588,2.44602,33000000.0
2007-02-08 02:42:00,2.44596,2.44609,2.44596,2.44605,35400000.0
2007-02-08 02:43:00,2.44598,2.44598,2.44569,2.44569,13100000.0
2007-02-08 02:44:00,2.44578,2.44578,2.44575,2.44575,4800000.0
2007-02-08 02:45:00,2.44568,2.44587,2.44568,2.44587,19200000.0
2007-02-08 02:46:00,2.44575,2.44589,2.44567,2.4458,43700000.0
2007-02-08 02:47:00,2.44585,2.44585,2.44585,2.44585,6400000.0
2007-02-08 02:48:00,2.44585,2.44585,2.4457,2.44575,19200000.0
2007-02-08 02:49:00,2.44591,2.44596,2.44579,2.4459,30700000.0
2007-02-08 02:50:00,2.44582,2.44589,2.44575,2.44575,28000000.0
2007-02-08 02:51:00,2.44568,2.44599,2.44563,2.44599,21500000.0
2007-02-08 02:52:00,2.44587,2.44591,2.44572,2.44584,23800000.0
2007-02-08 02:53:00,2.4459,2.44591,2.44565,2.44591,36000000.0
2007-02-08 02:54:00,2.44577,2.44627,2.44569,2.44594,37600000.0
2007-02-08 02:55:00,2.44592,2.44592,2.44571,2.44574,36200000.0
2007-02-08 02:56:00,2.44586,2.44586,2.44563,2.44577,24500000.0
2007-02-08 02:57:00,2.44569,2.44569,2.44532,2.44532,33600000.0
2007-02-08 02:58:00,2.44534,2.44541,2.44533,2.44533,31000000.0
2007-02-08 02:59:00,2.44541,2.44541,2.44515,2.44528,18500000.0
2007-02-08 03:00:00,2.4453,2.44555,2.4453,2.4454,24700000.0
2007-02-08 03:01:00,2.44528,2.44546,2.44518,2.44546,14000000.0
2007-02-08 03:02:00,2.44537,2.44546,2.44527,2.44546,20000000.0
2007-02-08 03:03:00,2.44548,2.44591,2.44548,2.44579,58500000.0
2007-02-08 03:04:00,2.44577,2.44619,2.44577,2.44619,40500000.0
2007-02-08 03:05:00,2.4461,2.44649,2.4461,2.44647,36900000.0
2007-02-08 03:06:00,2.44644,2.44644,2.44616,2.44623,30300000.0
2007-02-08 03:07:00,2.44607,2.44607,2.44558,2.44573,27100000.0
2007-02-08 03:08:00,2.44593,2.44599,2.44592,2.44597,13200000.0
2007-02-08 03:09:00,2.44605,2.44649,2.44605,2.44622,36000000.0
2007-02-08 03:10:00,2.44635,2.44635,2.44612,2.44612,22900000.0
2007-02-08 03:11:00,2.44639,2.44662,2.44595,2.44596,21200000.0
2007-02-08 03:12:00,2.44598,2.44598,2.44569,2.44579,19200000.0
2007-02-08 03:13:00,2.44582,2.44598,2.44576,2.44598,55300000.0
2007-02-08 03:14:00,2.44596,2.44612,2.44592,2.44607,32700000.0
2007-02-08 03:15:00,2.44598,2.44616,2.44593,2.44593,35400000.0
2007-02-08 03:16:00,2.44604,2.44627,2.44598,2.44598,30900000.0
2007-02-08 03:17:00,2.44602,2.44624,2.44599,2.44624,36900000.0
2007-02-08 03:18:00,2.44613,2.44621,2.446,2.4461,35000000.0
2007-02-08 03:19:00,2.44624,2.44624,2.44611,2.44611,4600000.0
2007-02-08 03:20:00,2.44618,2.44619,2.44601,2.44614,39500000.0
2007-02-08 03:21:00,2.44596,2.44612,2.44586,2.44604,54800000.0
2007-02-08 03:22:00,2.44617,2.44621,2.44605,2.44605,11300000.0
2007-02-08 03:23:00,2.44605,2.4461,2.44605,2.4461,38000000.0
2007-02-08 03:24:00,2.4464,2.4464,2.44589,2.4459,30300000.0
2007-02-08 03:25:00,2.44612,2.44612,2.4459,2.4459,29500000.0
2007-02-08 03:26:00,2.44582,2.44583,2.44553,2.44583,23600000.0
2007-02-08 03:27:00,2.44599,2.44606,2.44599,2.44606,4800000.0
2007-02-08 03:28:00,2.44617,2.44617,2.44595,2.44601,30400000.0
2007-02-08 03:29:00,2.44596,2.44611,2.44586,2.44611,30600000.0
2007-02-08 03:30:00,2.44626,2.44626,2.44616,2.44621,13300000.0
2007-02-08 03:31:00,2.44625,2.44625,2.44605,2.44605,21000000.0
2007-02-08 03:32:00,2.44619,2.44669,2.44619,2.44646,29900000.0
2007-02-08 03:33:00,2.44653,2.44672,2.44645,2.44653,21900000.0
2007-02-08 03:34:00,2.44643,2.44644,2.44635,2.44635,7700000.0
2007-02-08 03:35:00,2.44648,2.44659,2.44648,2.44659,36000000.0
2007-02-08 03:36:00,2.4466,2.44681,2.4466,2.44663,40500000.0
2007-02-08 03:37:00,2.44666,2.44682,2.44654,2.44682,18600000.0
2007-02-08 03:38:00,2.44656,2.44658,2.44643,2.44645,45000000.0
2007-02-08 03:39:00,2.4465,2.4466,2.4465,2.4466,8800000.0
2007-02-08 03:40:00,2.44681,2.44705,2.44681,2.44699,22400000.0
2007-02-08 03:41:00,2.44699,2.44724,2.44699,2.44717,28100000.0
2007-02-08 03:42:00,2.44717,2.44753,2.44717,2.44729,26300000.0
2007-02-08 03:43:00,2.44703,2.44708,2.44637,2.44637,53900000.0
2007-02-08 03:44:00,2.44633,2.44673,2.44632,2.44665,34000000.0
2007-02-08 03:45:00,2.44667,2.44688,2.44656,2.44656,22200000.0
2007-02-08 03:46:00,2.4465,2.44674,2.44646,2.44672,33100000.0
2007-02-08 03:47:00,2.4464,2.4464,2.4464,2.4464,4800000.0
2007-02-08 03:48:00,2.44665,2.44665,2.44646,2.44646,58000000.0
2007-02-08 03:49:00,2.44646,2.44651,2.44617,2.44617,45900000.0
2007-02-08 03:50:00,2.44615,2.44633,2.44607,2.44623,56300000.0
2007-02-08 03:51:00,2.44641,2.44648,2.44633,2.44648,43700000.0
2007-02-08 03:52:00,2.44642,2.44642,2.44618,2.44632,19300000.0
2007-02-08 03:53:00,2.44632,2.44644,2.4463,2.4464,35700000.0
2007-02-08 03:54:00,2.44653,2.44671,2.44616,2.44616,34000000.0
2007-02-08 03:55:00,2.44627,2.44656,2.44626,2.4463,28700000.0
2007-02-08 03:56:00,2.44637,2.44637,2.44617,2.44623,21200000.0
2007-02-08 03:57:00,2.44637,2.44637,2.4459,2.44612,35400000.0
2007-02-08 03:58:00,2.4463,2.44662,2.4463,2.44662,42900000.0
2007-02-08 03:59:00,2.44656,2.44677,2.44651,2.4467,41100000.0
2007-02-08 04:00:00,2.44649,2.4465,2.44642,2.4465,39100000.0
2007-02-08 04:01:00,2.44637,2.44657,2.44637,2.44645,18700000.0
2007-02-08 04:02:00,2.4465,2.44674,2.4465,2.4467,41600000.0
2007-02-08 04:03:00,2.44663,2.44667,2.4465,2.4465,30700000.0
2007-02-08 04:04:00,2.4465,2.44669,2.44649,2.44669,20700000.0
2007-02-08 04:05:00,2.44643,2.44643,2.44617,2.44639,31500000.0
2007-02-08 04:06:00,2.4464,2.4464,2.44605,2.44627,24700000.0
2007-02-08 04:07:00,2.44635,2.44637,2.44613,2.44622,36600000.0
2007-02-08 04:08:00,2.44615,2.44631,2.44612,2.44612,41700000.0
2007-02-08 04:09:00,2.44627,2.44627,2.44613,2.44613,10900000.0
2007-02-08 04:10:00,2.44611,2.44613,2.44595,2.44597,27300000.0
2007-02-08 04:11:00,2.44602,2.44605,2.44596,2.44601,12400000.0
2007-02-08 04:12:00,2.44608,2.44643,2.44608,2.44643,24300000.0
2007-02-08 04:13:00,2.44594,2.44625,2.44594,2.44605,45400000.0
2007-02-08 04:14:00,2.44624,2.44651,2.44624,2.44651,27600000.0
2007-02-08 04:15:00,2.44628,2.44636,2.4462,2.44628,28400000.0
2007-02-08 04:16:00,2.44625,2.44635,2.4461,2.44615,41000000.0
2007-02-08 04:17:00,2.44628,2.44632,2.44612,2.44632,35700000.0
2007-02-08 04:18:00,2.44649,2.44649,2.44639,2.44639,9600000.0
2007-02-08 04:19:00,2.44648,2.44648,2.4464,2.4464,9600000.0
2007-02-08 04:20:00,2.4466,2.44667,2.44643,2.44652,19100000.0
2007-02-08 04:21:00,2.44645,2.44648,2.44623,2.44648,28400000.0
2007-02-08 04:22:00,2.44645,2.44645,2.44645,2.44645,2800000.0
2007-02-08 04:23:00,2.44638,2.44644,2.44637,2.44637,35200000.0
2007-02-08 04:24:00,2.44641,2.44655,2.44633,2.44633,48900000.0
2007-02-08 04:25:00,2.44656,2.44679,2.4465,2.44654,53600000.0
2007-02-08 04:26:00,2.44682,2.44743,2.44682,2.44743,16700000.0
2007-02-08 04:27:00,2.44763,2.44804,2.44763,2.44766,24900000.0
2007-02-08 04:28:00,2.44739,2.44751,2.44726,2.4473,30500000.0
2007-02-08 04:29:00,2.44727,2.44751,2.44701,2.44723,36200000.0
2007-02-08 04:30:00,2.44734,2.44753,2.44722,2.44722,59400000.0
2007-02-08 04:31:00,2.44733,2.44741,2.4471,2.44741,22800000.0
2007-02-08 04:32:00,2.4474,2.4474,2.44719,2.44739,16800000.0
2007-02-08 04:33:00,2.44721,2.44721,2.44688,2.4471,20200000.0
2007-02-08 04:34:00,2.4471,2.4471,2.44696,2.44701,35800000.0
2007-02-08 04:35:00,2.4469,2.44703,2.4469,2.44703,17700000.0
2007-02-08 04:36:00,2.44687,2.44687,2.44675,2.44686,38900000.0
2007-02-08 04:37:00,2.44696,2.44699,2.44669,2.44699,24100000.0
2007-02-08 04:38:00,2.44684,2.44701,2.44684,2.44686,31500000.0
2007-02-08 04:39:00,2.44697,2.44716,2.44683,2.44693,35800000.0
2007-02-08 04:40:00,2.44687,2.44726,2.44687,2.447,51600000.0
2007-02-08 04:41:00,2.44709,2.44728,2.44709,2.44714,20800000.0
2007-02-08 04:42:00,2.44716,2.44733,2.44714,2.44728,14900000.0
2007-02-08 04:43:00,2.44744,2.44744,2.44726,2.44726,6800000.0
2007-02-08 04:44:00,2.44714,2.44714,2.44686,2.44701,26100000.0
2007-02-08 04:45:00,2.44689,2.44689,2.4468,2.44684,16300000.0
2007-02-08 04:46:00,2.44681,2.4469,2.44681,2.44687,27900000.0
2007-02-08 04:47:00,2.44692,2.44715,2.44688,2.44688,27000000.0
2007-02-08 04:48:00,2.44695,2.44695,2.44653,2.44668,58100000.0
2007-02-08 04:49:00,2.4467,2.4467,2.44623,2.44632,18100000.0
2007-02-08 04:50:00,2.44644,2.44659,2.44644,2.44652,19900000.0
2007-02-08 04:51:00,2.44647,2.44647,2.44627,2.4464,16100000.0
2007-02-08 04:52:00,2.44655,2.44666,2.44655,2.4466,19800000.0
2007-02-08 04:53:00,2.44675,2.44687,2.44674,2.44676,24600000.0
2007-02-08 04:54:00,2.44671,2.44725,2.44664,2.44712,41700000.0
2007-02-08 04:55:00,2.44723,2.4475,2.44719,2.4475,24000000.0
2007-02-08 04:56:00,2.44742,2.44769,2.44739,2.44754,22100000.0
2007-02-08 04:57:00,2.44758,2.44784,2.44758,2.44768,55299998.0
2007-02-08 04:58:00,2.44773,2.44773,2.44758,2.44763,28600000.0
2007-02-08 04:59:00,2.44746,2.44772,2.44743,2.44746,38900000.0
2007-02-08 05:00:00,2.4475,2.4475,2.4475,2.4475,2400000.0
2007-02-08 05:01:00,2.44757,2.44761,2.44753,2.44761,28700000.0
2007-02-08 05:02:00,2.44748,2.44751,2.44735,2.44748,29500000.0
2007-02-08 05:03:00,2.44739,2.44748,2.44734,2.44737,20400000.0
2007-02-08 05:04:00,2.44739,2.44751,2.44739,2.44751,6400000.0
2007-02-08 05:05:00,2.44771,2.44771,2.4476,2.44768,22900000.0
2007-02-08 05:06:00,2.44766,2.44766,2.44761,2.44761,4000000.0
2007-02-08 05:07:00,2.44752,2.44752,2.44748,2.44748,4800000.0
2007-02-08 05:08:00,2.44756,2.44757,2.44738,2.4474,18000000.0
2007-02-08 05:09:00,2.44737,2.4475,2.44737,2.44742,23000000.0
2007-02-08 05:10:00,2.44736,2.44749,2.44731,2.44749,28900000.0
2007-02-08 05:11:00,2.4475,2.4475,2.44734,2.4474,34500000.0
2007-02-08 05:12:00,2.44742,2.44745,2.4474,2.44745,12600000.0
2007-02-08 05:13:00,2.44738,2.44748,2.44727,2.44748,57200000.0
2007-02-08 05:14:00,2.44753,2.44765,2.44751,2.44764,22200000.0
2007-02-08 05:15:00,2.44775,2.4478,2.44775,2.4478,7200000.0
2007-02-08 05:16:00,2.44761,2.4477,2.4476,2.4476,41600000.0
2007-02-08 05:17:00,2.44761,2.44806,2.44761,2.44788,27100000.0
2007-02-08 05:18:00,2.44777,2.44803,2.44777,2.44803,36700000.0
2007-02-08 05:19:00,2.44818,2.44843,2.44794,2.44843,32800000.0
2007-02-08 05:20:00,2.4482,2.44844,2.4482,2.44844,29200000.0
2007-02-08 05:21:00,2.44839,2.44894,2.44839,2.44855,36200000.0
2007-02-08 05:22:00,2.4484,2.44853,2.44827,2.44828,23000000.0
2007-02-08 05:23:00,2.44833,2.44866,2.44833,2.44855,20200000.0
2007-02-08 05:24:00,2.44839,2.44853,2.44839,2.44847,16600000.0
2007-02-08 05:25:00,2.44854,2.44864,2.44847,2.44847,18800000.0
2007-02-08 05:26:00,2.44848,2.44849,2.44808,2.44816,26000000.0
2007-02-08 05:27:00,2.44803,2.44815,2.44783,2.44815,27600000.0
2007-02-08 05:28:00,2.44815,2.4482,2.44798,2.44798,44900000.0
2007-02-08 05:29:00,2.44814,2.44814,2.44798,2.44798,3600000.0
2007-02-08 05:30:00,2.44792,2.4481,2.44783,2.44797,41500000.0
2007-02-08 05:31:00,2.44785,2.44796,2.44782,2.44782,13600000.0
2007-02-08 05:32:00,2.44777,2.44788,2.44772,2.44772,15600000.0
2007-02-08 05:33:00,2.44782,2.44798,2.4478,2.44798,6900000.0
2007-02-08 05:34:00,2.44793,2.44808,2.44793,2.44796,17800000.0
2007-02-08 05:35:00,2.448,2.448,2.44787,2.44799,27600000.0
2007-02-08 05:36:00,2.44777,2.44794,2.4477,2.44787,36900001.0
2007-02-08 05:37:00,2.44802,2.44808,2.44766,2.4477,32800000.0
2007-02-08 05:38:00,2.44765,2.44774,2.44757,2.44769,22900000.0
2007-02-08 05:39:00,2.44765,2.44781,2.44761,2.44772,29200000.0
2007-02-08 05:40:00,2.44779,2.44807,2.44779,2.44779,38100000.0
2007-02-08 05:41:00,2.44782,2.44804,2.44782,2.44804,38300000.0
2007-02-08 05:42:00,2.44803,2.44803,2.44782,2.44787,28000000.0
2007-02-08 05:43:00,2.44802,2.44817,2.44802,2.44817,14800000.0
2007-02-08 05:44:00,2.44805,2.44807,2.44789,2.44789,11800000.0
2007-02-08 05:45:00,2.44786,2.44802,2.44745,2.44802,46400000.0
2007-02-08 05:46:00,2.44794,2.44803,2.44792,2.44798,15900000.0
2007-02-08 05:47:00,2.44805,2.44822,2.44803,2.44822,28200000.0
2007-02-08 05:48:00,2.4482,2.4482,2.44805,2.4481,45800000.0
2007-02-08 05:49:00,2.44774,2.44808,2.44767,2.44801,29000000.0
2007-02-08 05:50:00,2.44803,2.44812,2.44803,2.44812,8500000.0
2007-02-08 05:51:00,2.44809,2.44809,2.44798,2.44798,8400000.0
2007-02-08 05:52:00,2.44805,2.44805,2.44805,2.44805,7200000.0
2007-02-08 05:53:00,2.44782,2.44803,2.44738,2.44791,33600000.0
2007-02-08 05:54:00,2.44755,2.44771,2.44747,2.44759,24900000.0
2007-02-08 05:55:00,2.44804,2.44807,2.44786,2.44801,20700000.0
2007-02-08 05:56:00,2.44798,2.44827,2.44788,2.44823,38500000.0
2007-02-08 05:57:00,2.44815,2.44824,2.44789,2.44824,40200000.0
2007-02-08 05:58:00,2.44823,2.44849,2.4482,2.4482,50900001.0
2007-02-08 05:59:00,2.4483,2.44839,2.44824,2.44824,34100000.0
2007-02-08 06:00:00,2.44808,2.44833,2.44806,2.44823,26000000.0
2007-02-08 06:01:00,2.44838,2.44872,2.44828,2.44853,50800000.0
2007-02-08 06:02:00,2.44825,2.44842,2.44824,2.44838,41500001.0
2007-02-08 06:03:00,2.44842,2.44879,2.44842,2.44871,46900000.0
2007-02-08 06:04:00,2.44868,2.44868,2.44838,2.44838,32100000.0
2007-02-08 06:05:00,2.44851,2.44888,2.44851,2.44888,15200000.0
2007-02-08 06:06:00,2.44896,2.44916,2.44884,2.44916,72200000.0
2007-02-08 06:07:00,2.44932,2.44968,2.44932,2.44957,28500000.0
2007-02-08 06:08:00,2.45,2.45068,2.45,2.45057,27400000.0
2007-02-08 06:09:00,2.45047,2.4506,2.44989,2.44989,55700001.0
2007-02-08 06:10:00,2.44967,2.44971,2.44935,2.44948,39600000.0
2007-02-08 06:11:00,2.44932,2.44966,2.44932,2.44966,27700000.0
2007-02-08 06:12:00,2.44956,2.44974,2.44945,2.44953,23200000.0
2007-02-08 06:13:00,2.44953,2.44957,2.44939,2.44939,14000000.0
2007-02-08 06:14:00,2.44915,2.44927,2.44905,2.44915,77600000.0
2007-02-08 06:15:00,2.44934,2.44937,2.44905,2.44914,31100000.0
2007-02-08 06:16:00,2.44937,2.44942,2.4492,2.44932,31600000.0
2007-02-08 06:17:00,2.44922,2.44945,2.44922,2.44945,23000000.0
2007-02-08 06:18:00,2.44961,2.44963,2.44945,2.44958,10400000.0
2007-02-08 06:19:00,2.44967,2.44986,2.44957,2.44964,21300000.0
2007-02-08 06:20:00,2.44965,2.44975,2.44965,2.44975,7200000.0
2007-02-08 06:21:00,2.44969,2.44975,2.44958,2.44962,37300000.0
2007-02-08 06:22:00,2.44971,2.44977,2.44956,2.44977,36400000.0
2007-02-08 06:23:00,2.44966,2.44966,2.4493,2.4493,49800000.0
2007-02-08 06:24:00,2.44936,2.44945,2.44935,2.44945,24900000.0
2007-02-08 06:25:00,2.44929,2.44949,2.4492,2.44933,25900000.0
2007-02-08 06:26:00,2.4494,2.4494,2.4491,2.4491,20900000.0
2007-02-08 06:27:00,2.4491,2.44933,2.44909,2.44933,36300000.0
2007-02-08 06:28:00,2.44942,2.44942,2.44888,2.44891,29600000.0
2007-02-08 06:29:00,2.44927,2.44927,2.44898,2.44918,36800000.0
2007-02-08 06:30:00,2.44927,2.44948,2.44926,2.44928,21000000.0
2007-02-08 06:31:00,2.44924,2.44955,2.44924,2.44937,42300000.0
2007-02-08 06:32:00,2.44946,2.44958,2.44929,2.44947,26800000.0
2007-02-08 06:33:00,2.44937,2.44939,2.44925,2.44926,42100000.0
2007-02-08 06:34:00,2.44928,2.44937,2.44915,2.44937,21100000.0
2007-02-08 06:35:00,2.44936,2.44947,2.44913,2.44926,27600000.0
2007-02-08 06:36:00,2.4492,2.4494,2.4492,2.44925,25600000.0
2007-02-08 06:37:00,2.44921,2.44927,2.44902,2.44902,28900000.0
2007-02-08 06:38:00,2.44898,2.44939,2.44898,2.44922,47500000.0
2007-02-08 06:39:00,2.44925,2.44945,2.44921,2.4493,36600000.0
2007-02-08 06:40:00,2.44936,2.44945,2.44928,2.44931,26800000.0
2007-02-08 06:41:00,2.44954,2.44954,2.44923,2.44924,34800000.0
2007-02-08 06:42:00,2.44931,2.44947,2.44928,2.44947,37600000.0
2007-02-08 06:43:00,2.44956,2.44965,2.44941,2.44947,30600000.0
2007-02-08 06:44:00,2.44966,2.44982,2.44959,2.44959,20000000.0
2007-02-08 06:45:00,2.4494,2.4496,2.4494,2.4496,37400000.0
2007-02-08 06:46:00,2.44961,2.44977,2.44955,2.44968,41000000.0
2007-02-08 06:47:00,2.44965,2.44965,2.4495,2.44965,44900001.0
2007-02-08 06:48:00,2.44951,2.44955,2.44948,2.44948,34700001.0
2007-02-08 06:49:00,2.44953,2.44955,2.44947,2.44947,26600000.0
2007-02-08 06:50:00,2.44956,2.44956,2.44956,2.44956,9400000.0
2007-02-08 06:51:00,2.44967,2.4497,2.44947,2.44955,21100000.0
2007-02-08 06:52:00,2.44947,2.44962,2.44935,2.44962,42100000.0
2007-02-08 06:53:00,2.44959,2.44959,2.44954,2.44954,6400000.0
2007-02-08 06:54:00,2.4495,2.44951,2.44929,2.44931,42700000.0
2007-02-08 06:55:00,2.44931,2.44943,2.44931,2.44943,18800000.0
2007-02-08 06:56:00,2.44965,2.44974,2.44952,2.44952,15200000.0
2007-02-08 06:57:00,2.44969,2.4497,2.44955,2.4497,19300000.0
2007-02-08 06:58:00,2.44967,2.4497,2.44946,2.44948,43700000.0
2007-02-08 06:59:00,2.44945,2.44963,2.44945,2.44963,12400000.0
2007-02-08 07:00:00,2.4492,2.44933,2.44896,2.44908,32300000.0
2007-02-08 07:01:00,2.44933,2.44933,2.44932,2.44932,4800000.0
2007-02-08 07:02:00,2.44882,2.44927,2.44879,2.4491,26600000.0
2007-02-08 07:03:00,2.44894,2.4492,2.44893,2.44912,18800000.0
2007-02-08 07:04:00,2.44933,2.44955,2.44933,2.44952,53900000.0
2007-02-08 07:05:00,2.4496,2.4496,2.44941,2.44944,21400000.0
2007-02-08 07:06:00,2.44945,2.44955,2.44945,2.44945,14100000.0
2007-02-08 07:07:00,2.4495,2.4498,2.4495,2.4498,39800000.0
2007-02-08 07:08:00,2.44964,2.44964,2.44958,2.44958,1900000.0
2007-02-08 07:09:00,2.44934,2.44978,2.4493,2.44947,53700000.0
2007-02-08 07:10:00,2.44932,2.4496,2.44932,2.44947,41000000.0
2007-02-08 07:11:00,2.44953,2.44958,2.44951,2.44956,46500000.0
2007-02-08 07:12:00,2.44956,2.44964,2.44951,2.44953,17500000.0
2007-02-08 07:13:00,2.44944,2.44954,2.44936,2.44954,47900000.0
2007-02-08 07:14:00,2.44946,2.44959,2.44933,2.44933,33300000.0
2007-02-08 07:15:00,2.44947,2.44948,2.44915,2.44923,33600000.0
2007-02-08 07:16:00,2.44934,2.44963,2.44934,2.44963,12400000.0
2007-02-08 07:17:00,2.44948,2.44952,2.44907,2.44907,17600000.0
2007-02-08 07:18:00,2.44907,2.44911,2.44901,2.44911,23600000.0
2007-02-08 07:19:00,2.4491,2.44915,2.44902,2.44908,46400000.0
2007-02-08 07:20:00,2.44908,2.44938,2.44903,2.44936,31500000.0
2007-02-08 07:21:00,2.44925,2.44941,2.44923,2.44941,16100000.0
2007-02-08 07:22:00,2.44929,2.44945,2.4492,2.4492,14000000.0
2007-02-08 07:23:00,2.44953,2.44986,2.44953,2.44965,21600000.0
2007-02-08 07:24:00,2.44966,2.44967,2.4494,2.44952,68500000.0
2007-02-08 07:25:00,2.44947,2.44965,2.44947,2.4495,23200000.0
2007-02-08 07:26:00,2.44944,2.44951,2.44935,2.4494,29200000.0
2007-02-08 07:27:00,2.44946,2.44968,2.44946,2.44957,29800000.0
2007-02-08 07:28:00,2.44954,2.44954,2.4492,2.44928,30800000.0
2007-02-08 07:29:00,2.44927,2.44939,2.44926,2.44926,19900000.0
2007-02-08 07:30:00,2.44932,2.44947,2.44932,2.44938,26000000.0
2007-02-08 07:31:00,2.44944,2.44961,2.44944,2.44946,27500000.0
2007-02-08 07:32:00,2.44963,2.44963,2.44952,2.44958,46100000.0
2007-02-08 07:33:00,2.44937,2.44944,2.44923,2.44944,17600000.0
2007-02-08 07:34:00,2.44942,2.4497,2.44942,2.44944,29200000.0
2007-02-08 07:35:00,2.44955,2.44955,2.44932,2.44932,30200000.0
2007-02-08 07:36:00,2.44927,2.44948,2.44927,2.44939,37000000.0
2007-02-08 07:37:00,2.44932,2.44939,2.4493,2.4493,17000000.0
2007-02-08 07:38:00,2.4493,2.44945,2.44918,2.44945,27500000.0
2007-02-08 07:39:00,2.44944,2.44961,2.44935,2.44957,40400000.0
2007-02-08 07:40:00,2.44935,2.44941,2.44935,2.44941,20000000.0
2007-02-08 07:41:00,2.4496,2.4496,2.4496,2.4496,6200000.0
2007-02-08 07:42:00,2.4495,2.44958,2.44945,2.44957,21500000.0
2007-02-08 07:43:00,2.44952,2.44971,2.44952,2.44952,20500000.0
2007-02-08 07:44:00,2.44964,2.44964,2.44942,2.44942,25100000.0
2007-02-08 07:45:00,2.44956,2.44975,2.44948,2.44948,46000000.0
2007-02-08 07:46:00,2.4495,2.44962,2.44945,2.44957,47200000.0
2007-02-08 07:47:00,2.44954,2.44956,2.44942,2.44945,37300000.0
2007-02-08 07:48:00,2.4496,2.44967,2.44941,2.44941,18000000.0
2007-02-08 07:49:00,2.44961,2.44991,2.44955,2.44955,36500000.0
2007-02-08 07:50:00,2.44934,2.44952,2.44934,2.44943,57000000.0
2007-02-08 07:51:00,2.44947,2.44985,2.44947,2.44948,32700000.0
2007-02-08 07:52:00,2.4496,2.4497,2.44955,2.44965,41000000.0
2007-02-08 07:53:00,2.44962,2.44962,2.44944,2.44951,24700000.0
2007-02-08 07:54:00,2.44897,2.44948,2.44897,2.44948,34200000.0
2007-02-08 07:55:00,2.44959,2.44974,2.44954,2.44954,24800000.0
2007-02-08 07:56:00,2.44945,2.4496,2.44945,2.44945,14800000.0
2007-02-08 07:57:00,2.44945,2.44955,2.44939,2.44947,42100000.0
2007-02-08 07:58:00,2.44944,2.44973,2.44944,2.44973,20400000.0
2007-02-08 07:59:00,2.44964,2.44977,2.44953,2.44972,22600000.0
2007-02-08 08:00:00,2.45,2.45,2.44974,2.44979,35400000.0
2007-02-08 08:01:00,2.4498,2.44985,2.4497,2.44985,54600000.0
2007-02-08 08:02:00,2.44981,2.44993,2.44981,2.44985,29800000.0
2007-02-08 08:03:00,2.4498,2.4501,2.4498,2.4501,26200000.0
2007-02-08 08:04:00,2.44985,2.44988,2.44972,2.44979,32800000.0
2007-02-08 08:05:00,2.44941,2.44981,2.4493,2.44954,32300000.0
2007-02-08 08:06:00,2.4497,2.44978,2.44956,2.4496,63900000.0
2007-02-08 08:07:00,2.44961,2.44996,2.44957,2.44976,27500000.0
2007-02-08 08:08:00,2.44968,2.44968,2.44962,2.44962,6400000.0
2007-02-08 08:09:00,2.44961,2.4498,2.44961,2.4498,19800000.0
2007-02-08 08:10:00,2.44973,2.44978,2.44957,2.44973,28900000.0
2007-02-08 08:11:00,2.44983,2.44983,2.44963,2.44976,36200000.0
2007-02-08 08:12:00,2.44971,2.44971,2.4495,2.44955,28400000.0
2007-02-08 08:13:00,2.44962,2.44966,2.44913,2.44913,21100000.0
2007-02-08 08:14:00,2.44935,2.44935,2.4492,2.4492,28400000.0
2007-02-08 08:15:00,2.4494,2.4494,2.44922,2.44936,14600000.0
2007-02-08 08:16:00,2.44935,2.4494,2.4493,2.4494,39000000.0
2007-02-08 08:17:00,2.44939,2.4495,2.44929,2.44943,46700000.0
2007-02-08 08:18:00,2.44944,2.44944,2.44905,2.44917,21700000.0
2007-02-08 08:19:00,2.44927,2.44929,2.44915,2.44929,23900000.0
2007-02-08 08:20:00,2.44906,2.44921,2.44905,2.44907,38800000.0
2007-02-08 08:21:00,2.44903,2.44913,2.44901,2.4491,40900000.0
2007-02-08 08:22:00,2.44907,2.44916,2.44905,2.44916,29600000.0
2007-02-08 08:23:00,2.44903,2.44919,2.44894,2.44911,34100000.0
2007-02-08 08:24:00,2.44905,2.44932,2.44904,2.44913,36300000.0
2007-02-08 08:25:00,2.4492,2.4494,2.4492,2.4494,20600000.0
2007-02-08 08:26:00,2.44952,2.44952,2.44937,2.4494,32900000.0
2007-02-08 08:27:00,2.44923,2.44938,2.44915,2.44927,40500000.0
2007-02-08 08:28:00,2.44942,2.44944,2.44917,2.44917,67600000.0
2007-02-08 08:29:00,2.44923,2.44939,2.4492,2.44936,34100000.0
2007-02-08 08:30:00,2.44918,2.44931,2.44893,2.44918,26100000.0
2007-02-08 08:31:00,2.4493,2.4493,2.4491,2.4492,52200000.0
2007-02-08 08:32:00,2.44918,2.44918,2.44904,2.44913,13600000.0
2007-02-08 08:33:00,2.44919,2.44919,2.44889,2.44889,30100000.0
2007-02-08 08:34:00,2.4489,2.44916,2.44879,2.44884,44900000.0
2007-02-08 08:35:00,2.44877,2.44877,2.44857,2.44862,40700001.0
2007-02-08 08:36:00,2.44854,2.44876,2.44854,2.44868,31600000.0
2007-02-08 08:37:00,2.44875,2.44875,2.44827,2.44867,84899999.0
2007-02-08 08:38:00,2.44868,2.44868,2.44844,2.44849,19000000.0
2007-02-08 08:39:00,2.44858,2.44873,2.44858,2.4487,13700000.0
2007-02-08 08:40:00,2.44862,2.44875,2.44852,2.44864,30500000.0
2007-02-08 08:41:00,2.44843,2.44848,2.44829,2.44847,36600000.0
2007-02-08 08:42:00,2.44848,2.44857,2.44828,2.44828,28200000.0
2007-02-08 08:43:00,2.44807,2.44816,2.44805,2.44816,36000000.0
2007-02-08 08:44:00,2.44816,2.44836,2.44816,2.44836,43700000.0
2007-02-08 08:45:00,2.44865,2.45145,2.44865,2.45145,35500000.0
2007-02-08 08:46:00,2.45164,2.4518,2.45164,2.45171,23100000.0
2007-02-08 08:47:00,2.45152,2.45155,2.45103,2.45103,49600000.0
2007-02-08 08:48:00,2.45112,2.45138,2.45112,2.45138,7000000.0
2007-02-08 08:49:00,2.45233,2.4533,2.45232,2.45308,36400000.0
2007-02-08 08:50:00,2.4527,2.45281,2.45205,2.45211,26700000.0
2007-02-08 08:51:00,2.45182,2.45204,2.45156,2.45167,35200000.0
2007-02-08 08:52:00,2.45175,2.45197,2.45164,2.4517,20400000.0
2007-02-08 08:53:00,2.45159,2.45198,2.45149,2.4518,36800000.0
2007-02-08 08:54:00,2.45162,2.45162,2.45112,2.45112,14200000.0
2007-02-08 08:55:00,2.45108,2.45112,2.45093,2.45112,34700000.0
2007-02-08 08:56:00,2.45114,2.45128,2.4506,2.4506,35000000.0
2007-02-08 08:57:00,2.45049,2.45071,2.45049,2.45056,63600000.0
2007-02-08 08:58:00,2.45054,2.45058,2.45033,2.45045,25400000.0
2007-02-08 08:59:00,2.45026,2.4505,2.45012,2.45035,25900000.0
2007-02-08 09:00:00,2.44992,2.45026,2.44992,2.45015,24400000.0
2007-02-08 09:01:00,2.45039,2.45043,2.45009,2.45021,45600001.0
2007-02-08 09:02:00,2.45026,2.45046,2.45016,2.45016,55000000.0
2007-02-08 09:03:00,2.45017,2.45045,2.45014,2.45045,13200000.0
2007-02-08 09:04:00,2.45048,2.45064,2.45041,2.45064,31000000.0
2007-02-08 09:05:00,2.45067,2.45089,2.45064,2.45068,28100000.0
2007-02-08 09:06:00,2.45128,2.45179,2.45118,2.45179,29300000.0
2007-02-08 09:07:00,2.45218,2.45265,2.45218,2.45239,28700000.0
2007-02-08 09:08:00,2.45248,2.45248,2.45218,2.45218,24900000.0
2007-02-08 09:09:00,2.45218,2.45247,2.45204,2.45207,26800000.0
2007-02-08 09:10:00,2.45197,2.45211,2.45186,2.45194,46600000.0
2007-02-08 09:11:00,2.45203,2.45225,2.45198,2.45214,35300000.0
2007-02-08 09:12:00,2.45196,2.45196,2.4515,2.4515,40900000.0
2007-02-08 09:13:00,2.45151,2.45233,2.45151,2.45233,48900000.0
2007-02-08 09:14:00,2.45282,2.45314,2.45259,2.45305,51500001.0
2007-02-08 09:15:00,2.45303,2.45398,2.45294,2.45398,49400000.0
2007-02-08 09:16:00,2.45447,2.45463,2.454,2.45433,50000000.0
2007-02-08 09:17:00,2.45424,2.45434,2.45384,2.45384,40800000.0
2007-02-08 09:18:00,2.45382,2.45412,2.45369,2.45375,38200000.0
2007-02-08 09:19:00,2.45386,2.45417,2.45382,2.45404,25800000.0
2007-02-08 09:20:00,2.45417,2.45434,2.45376,2.45376,35300000.0
2007-02-08 09:21:00,2.45374,2.45397,2.45363,2.45363,36500000.0
2007-02-08 09:22:00,2.45376,2.45406,2.45374,2.45384,37700000.0
2007-02-08 09:23:00,2.45398,2.45427,2.45391,2.45421,53899999.0
2007-02-08 09:24:00,2.45393,2.4543,2.4539,2.45425,44700000.0
2007-02-08 09:25:00,2.45411,2.45419,2.45362,2.45362,16800000.0
2007-02-08 09:26:00,2.45354,2.45354,2.45321,2.45324,19000000.0
2007-02-08 09:27:00,2.45352,2.45352,2.45316,2.45316,18800000.0
2007-02-08 09:28:00,2.45332,2.45338,2.45327,2.45338,24100000.0
2007-02-08 09:29:00,2.45319,2.45319,2.45288,2.45293,25600000.0
2007-02-08 09:30:00,2.45282,2.45283,2.45257,2.45257,41800000.0
2007-02-08 09:31:00,2.45255,2.45255,2.45185,2.45185,34300000.0
2007-02-08 09:32:00,2.45197,2.45222,2.45193,2.45193,49600000.0
2007-02-08 09:33:00,2.452,2.452,2.45131,2.45131,44100000.0
2007-02-08 09:34:00,2.45124,2.4514,2.45102,2.4514,32400000.0
2007-02-08 09:35:00,2.45135,2.45166,2.45131,2.45162,31200000.0
2007-02-08 09:36:00,2.45168,2.45184,2.45162,2.45162,32300000.0
2007-02-08 09:37:00,2.45162,2.45162,2.45128,2.45141,32800000.0
2007-02-08 09:38:00,2.45145,2.45167,2.45139,2.45153,39300000.0
2007-02-08 09:39:00,2.4515,2.45159,2.45124,2.45124,62200001.0
2007-02-08 09:40:00,2.45129,2.45146,2.45115,2.45131,22100000.0
2007-02-08 09:41:00,2.45127,2.45148,2.45116,2.45148,18200000.0
2007-02-08 09:42:00,2.45145,2.45169,2.45134,2.45169,15000000.0
2007-02-08 09:43:00,2.4517,2.4517,2.45135,2.45139,17200000.0
2007-02-08 09:44:00,2.45139,2.45157,2.45121,2.45149,45200000.0
2007-02-08 09:45:00,2.45132,2.45151,2.45123,2.45123,38700000.0
2007-02-08 09:46:00,2.45134,2.45153,2.45134,2.4515,31100000.0
2007-02-08 09:47:00,2.45127,2.45142,2.45123,2.45131,26600000.0
2007-02-08 09:48:00,2.45123,2.45124,2.45102,2.45109,37900000.0
2007-02-08 09:49:00,2.45115,2.45127,2.45097,2.45116,32000000.0
2007-02-08 09:50:00,2.45127,2.45127,2.45104,2.4512,25800000.0
2007-02-08 09:51:00,2.45145,2.45145,2.45106,2.45126,25600000.0
2007-02-08 09:52:00,2.45144,2.45144,2.45117,2.4513,18100000.0
2007-02-08 09:53:00,2.45148,2.4516,2.45137,2.45153,34800000.0
2007-02-08 09:54:00,2.45173,2.45173,2.45153,2.4516,53600000.0
2007-02-08 09:55:00,2.45143,2.45143,2.45105,2.45105,31500000.0
2007-02-08 09:56:00,2.45114,2.45124,2.451,2.45105,25200000.0
2007-02-08 09:57:00,2.45118,2.45131,2.4511,2.45121,32800000.0
2007-02-08 09:58:00,2.45135,2.4514,2.45123,2.45132,26500000.0
2007-02-08 09:59:00,2.45152,2.45158,2.45142,2.45142,30700000.0
2007-02-08 10:00:00,2.45128,2.45249,2.45128,2.45212,28200000.0
2007-02-08 10:01:00,2.45212,2.45212,2.45184,2.45184,33200000.0
2007-02-08 10:02:00,2.45193,2.45193,2.45161,2.45162,32600000.0
2007-02-08 10:03:00,2.45164,2.45167,2.45151,2.45166,29600000.0
2007-02-08 10:04:00,2.45195,2.45197,2.45176,2.45179,40800000.0
2007-02-08 10:05:00,2.45188,2.45198,2.45184,2.45184,28400000.0
2007-02-08 10:06:00,2.45185,2.45193,2.45159,2.4518,20500000.0
2007-02-08 10:07:00,2.45212,2.45257,2.45212,2.45244,22200000.0
2007-02-08 10:08:00,2.45246,2.45259,2.45234,2.45234,62699998.0
2007-02-08 10:09:00,2.45235,2.45243,2.45235,2.45237,43200000.0
2007-02-08 10:10:00,2.45224,2.45224,2.45187,2.452,26600000.0
2007-02-08 10:11:00,2.45213,2.45266,2.45212,2.45212,21500000.0
2007-02-08 10:12:00,2.452,2.45238,2.452,2.45225,46800000.0
2007-02-08 10:13:00,2.45214,2.4522,2.45203,2.4522,31100000.0
2007-02-08 10:14:00,2.45208,2.45229,2.452,2.45218,31700000.0
2007-02-08 10:15:00,2.45236,2.45274,2.45236,2.45267,23800000.0
2007-02-08 10:16:00,2.45256,2.45275,2.45249,2.45267,35900000.0
2007-02-08 10:17:00,2.45264,2.45283,2.45256,2.45282,38200000.0
2007-02-08 10:18:00,2.45259,2.45273,2.45259,2.45273,39500000.0
2007-02-08 10:19:00,2.45244,2.45263,2.45223,2.45244,27500000.0
2007-02-08 10:20:00,2.45284,2.45298,2.45259,2.45269,35700000.0
2007-02-08 10:21:00,2.45268,2.45335,2.45258,2.45333,30300000.0
2007-02-08 10:22:00,2.45328,2.45374,2.45328,2.45367,33300000.0
2007-02-08 10:23:00,2.45386,2.45402,2.45367,2.45383,41700000.0
2007-02-08 10:24:00,2.45388,2.45388,2.45369,2.45375,17600000.0
2007-02-08 10:25:00,2.45355,2.4538,2.45352,2.45355,42200000.0
2007-02-08 10:26:00,2.45345,2.45345,2.45311,2.45318,32200000.0
2007-02-08 10:27:00,2.45315,2.45332,2.45306,2.45315,53800000.0
2007-02-08 10:28:00,2.4532,2.45335,2.45319,2.45335,44900000.0
2007-02-08 10:29:00,2.45344,2.45349,2.45323,2.45338,36600000.0
2007-02-08 10:30:00,2.45321,2.45379,2.45321,2.45349,36700000.0
2007-02-08 10:31:00,2.45347,2.45359,2.45341,2.4535,26900000.0
2007-02-08 10:32:00,2.45342,2.45362,2.45329,2.45348,38100000.0
2007-02-08 10:33:00,2.45352,2.45377,2.4533,2.45377,42100000.0
2007-02-08 10:34:00,2.45379,2.45379,2.45357,2.4536,24500000.0
2007-02-08 10:35:00,2.45336,2.45359,2.45328,2.45338,43100000.0
2007-02-08 10:36:00,2.45365,2.45374,2.45328,2.45348,48400000.0
2007-02-08 10:37:00,2.45377,2.45401,2.45371,2.45372,30300000.0
2007-02-08 10:38:00,2.45379,2.45379,2.4534,2.4535,36200000.0
2007-02-08 10:39:00,2.4535,2.45381,2.45349,2.45354,42900000.0
2007-02-08 10:40:00,2.45359,2.45359,2.45318,2.45318,36500000.0
2007-02-08 10:41:00,2.45322,2.45398,2.45322,2.45398,50200000.0
2007-02-08 10:42:00,2.45373,2.45437,2.4537,2.45389,43800000.0
2007-02-08 10:43:00,2.4539,2.45419,2.4539,2.45408,39700000.0
2007-02-08 10:44:00,2.45395,2.45437,2.45395,2.45428,29400000.0
2007-02-08 10:45:00,2.45423,2.45495,2.45423,2.45495,24100000.0
2007-02-08 10:46:00,2.45526,2.45542,2.45497,2.45497,44900000.0
2007-02-08 10:47:00,2.45494,2.45541,2.45494,2.45501,20600000.0
2007-02-08 10:48:00,2.45496,2.45533,2.45496,2.45532,33400000.0
2007-02-08 10:49:00,2.45546,2.45553,2.45521,2.45546,38200000.0
2007-02-08 10:50:00,2.45523,2.45565,2.45523,2.45553,50200000.0
2007-02-08 10:51:00,2.45547,2.45555,2.45524,2.45524,27000000.0
2007-02-08 10:52:00,2.45515,2.45515,2.4545,2.45462,38000000.0
2007-02-08 10:53:00,2.45481,2.45506,2.45478,2.45502,45300000.0
2007-02-08 10:54:00,2.45517,2.45535,2.45517,2.45524,27900000.0
2007-02-08 10:55:00,2.45515,2.45515,2.45484,2.455,60700001.0
2007-02-08 10:56:00,2.45484,2.45491,2.4548,2.45483,40100000.0
2007-02-08 10:57:00,2.45477,2.45502,2.45458,2.45465,39900000.0
2007-02-08 10:58:00,2.45458,2.45483,2.45454,2.4547,56300000.0
2007-02-08 10:59:00,2.45475,2.45552,2.45475,2.45552,39700000.0
2007-02-08 11:00:00,2.4556,2.45561,2.45527,2.4554,48500000.0
2007-02-08 11:01:00,2.45511,2.45511,2.45491,2.45491,15100000.0
2007-02-08 11:02:00,2.45473,2.45506,2.4547,2.45506,45700000.0
2007-02-08 11:03:00,2.45501,2.4552,2.455,2.45502,44500000.0
2007-02-08 11:04:00,2.45504,2.45514,2.45484,2.45505,40199999.0
2007-02-08 11:05:00,2.45516,2.45536,2.45512,2.45513,43100000.0
2007-02-08 11:06:00,2.4553,2.45574,2.45522,2.45574,25900000.0
2007-02-08 11:07:00,2.45572,2.45632,2.45572,2.45632,37000000.0
2007-02-08 11:08:00,2.45636,2.45681,2.45636,2.45652,28400000.0
2007-02-08 11:09:00,2.45624,2.45624,2.45599,2.45599,16600000.0
2007-02-08 11:10:00,2.4559,2.45605,2.45552,2.45552,35000000.0
2007-02-08 11:11:00,2.45546,2.45556,2.45536,2.45539,26800000.0
2007-02-08 11:12:00,2.45546,2.45581,2.4554,2.45579,34600000.0
2007-02-08 11:13:00,2.45582,2.45591,2.45563,2.45563,59700000.0
2007-02-08 11:14:00,2.45575,2.45575,2.45558,2.45566,47200000.0
2007-02-08 11:15:00,2.45576,2.4559,2.45567,2.4559,34900000.0
2007-02-08 11:16:00,2.45579,2.45612,2.45579,2.45612,42100000.0
2007-02-08 11:17:00,2.45627,2.45641,2.45614,2.45617,24800000.0
2007-02-08 11:18:00,2.45636,2.45636,2.4561,2.45615,42600000.0
2007-02-08 11:19:00,2.45615,2.45638,2.45612,2.45635,67800000.0
2007-02-08 11:20:00,2.45643,2.45643,2.4561,2.45624,71500000.0
2007-02-08 11:21:00,2.45611,2.45643,2.45611,2.45626,20800000.0
2007-02-08 11:22:00,2.45633,2.45668,2.45633,2.45652,30000000.0
2007-02-08 11:23:00,2.45663,2.45666,2.4565,2.45653,34900000.0
2007-02-08 11:24:00,2.45673,2.4569,2.45662,2.45662,19700000.0
2007-02-08 11:25:00,2.45652,2.45657,2.45633,2.45634,30500000.0
2007-02-08 11:26:00,2.45631,2.45659,2.45618,2.45637,40200000.0
2007-02-08 11:27:00,2.45628,2.45643,2.45619,2.45633,40700000.0
2007-02-08 11:28:00,2.45634,2.45634,2.45612,2.45631,33900000.0
2007-02-08 11:29:00,2.45616,2.45616,2.45576,2.45576,37700000.0
2007-02-08 11:30:00,2.45581,2.45632,2.45581,2.45626,30500000.0
2007-02-08 11:31:00,2.45612,2.45623,2.45595,2.45623,41300000.0
2007-02-08 11:32:00,2.45599,2.45619,2.45595,2.45617,34500000.0
2007-02-08 11:33:00,2.45607,2.4561,2.45551,2.45563,28400000.0
2007-02-08 11:34:00,2.45552,2.45552,2.45525,2.45539,42000000.0
2007-02-08 11:35:00,2.45545,2.45595,2.45545,2.4557,23400000.0
2007-02-08 11:36:00,2.45586,2.45603,2.45565,2.4558,40400000.0
2007-02-08 11:37:00,2.45575,2.45583,2.45574,2.45583,25000000.0
2007-02-08 11:38:00,2.45574,2.45596,2.45572,2.45591,53100000.0
2007-02-08 11:39:00,2.45591,2.45626,2.45589,2.45608,63100001.0
2007-02-08 11:40:00,2.45597,2.45612,2.45593,2.45602,18000000.0
2007-02-08 11:41:00,2.45586,2.45619,2.45586,2.4559,31200000.0
2007-02-08 11:42:00,2.45581,2.45589,2.45541,2.45542,41200000.0
2007-02-08 11:43:00,2.45528,2.45537,2.45496,2.45512,43000000.0
2007-02-08 11:44:00,2.45532,2.45545,2.45519,2.45537,40000000.0
2007-02-08 11:45:00,2.45563,2.45581,2.45543,2.45581,16300000.0
2007-02-08 11:46:00,2.4559,2.45607,2.45581,2.45581,24000000.0
2007-02-08 11:47:00,2.45593,2.45609,2.45581,2.45609,17200000.0
2007-02-08 11:48:00,2.45611,2.45627,2.45595,2.45616,26100000.0
2007-02-08 11:49:00,2.45638,2.45663,2.45638,2.45644,19500000.0
2007-02-08 11:50:00,2.45634,2.45659,2.45617,2.45617,58900001.0
2007-02-08 11:51:00,2.4562,2.45638,2.45602,2.45622,31600000.0
2007-02-08 11:52:00,2.45637,2.45646,2.45624,2.45646,30800000.0
2007-02-08 11:53:00,2.45631,2.45648,2.45622,2.45635,24400000.0
2007-02-08 11:54:00,2.45638,2.45648,2.45634,2.45634,47500000.0
2007-02-08 11:55:00,2.45633,2.45653,2.4563,2.4563,49200000.0
2007-02-08 11:56:00,2.45646,2.45675,2.45646,2.45675,28500000.0
2007-02-08 11:57:00,2.4569,2.45705,2.45675,2.45685,38000000.0
2007-02-08 11:58:00,2.45692,2.457,2.45683,2.45683,48800000.0
2007-02-08 11:59:00,2.45683,2.45699,2.45674,2.45688,43900000.0
2007-02-08 12:00:00,2.45683,2.45691,2.45669,2.45676,40100000.0
2007-02-08 12:01:00,2.45675,2.45694,2.45665,2.4567,45900000.0
2007-02-08 12:02:00,2.4566,2.45681,2.4566,2.45664,29300000.0
2007-02-08 12:03:00,2.45667,2.45679,2.45661,2.45668,28000000.0
2007-02-08 12:04:00,2.45668,2.45712,2.45668,2.45712,41700000.0
2007-02-08 12:05:00,2.45714,2.45714,2.45692,2.45702,57500000.0
2007-02-08 12:06:00,2.4572,2.4572,2.45689,2.45709,23400000.0
2007-02-08 12:07:00,2.45733,2.45815,2.45733,2.4581,80399999.0
2007-02-08 12:08:00,2.45817,2.45839,2.45798,2.45815,54700000.0
2007-02-08 12:09:00,2.45838,2.45857,2.45834,2.45836,41700000.0
2007-02-08 12:10:00,2.45836,2.45836,2.45806,2.45806,29200000.0
2007-02-08 12:11:00,2.458,2.458,2.45769,2.45774,19800000.0
2007-02-08 12:12:00,2.45792,2.45815,2.45789,2.45811,23700000.0
2007-02-08 12:13:00,2.45801,2.45801,2.4577,2.4577,37100000.0
2007-02-08 12:14:00,2.45785,2.45794,2.45772,2.45775,51600000.0
2007-02-08 12:15:00,2.45774,2.45792,2.45765,2.45771,47400000.0
2007-02-08 12:16:00,2.45766,2.4578,2.45752,2.45754,43900000.0
2007-02-08 12:17:00,2.45759,2.45806,2.45757,2.45789,18300000.0
2007-02-08 12:18:00,2.45813,2.45829,2.45787,2.45796,42900000.0
2007-02-08 12:19:00,2.45811,2.45829,2.458,2.458,23700000.0
2007-02-08 12:20:00,2.45792,2.45811,2.45792,2.45792,26400000.0
2007-02-08 12:21:00,2.45778,2.45796,2.45778,2.4579,48300000.0
2007-02-08 12:22:00,2.45807,2.45825,2.45805,2.45806,32400000.0
2007-02-08 12:23:00,2.45808,2.45808,2.45776,2.45802,47899999.0
2007-02-08 12:24:00,2.45805,2.45805,2.45783,2.45784,40499999.0
2007-02-08 12:25:00,2.45795,2.45795,2.45747,2.4575,51900000.0
2007-02-08 12:26:00,2.45751,2.45759,2.4575,2.4575,17400000.0
2007-02-08 12:27:00,2.45747,2.45761,2.45743,2.45745,38700000.0
2007-02-08 12:28:00,2.45741,2.45757,2.45735,2.45757,50200000.0
2007-02-08 12:29:00,2.45765,2.45777,2.45742,2.45751,34000000.0
2007-02-08 12:30:00,2.4575,2.45754,2.45733,2.45751,37900000.0
2007-02-08 12:31:00,2.45749,2.45765,2.45747,2.4576,45600000.0
2007-02-08 12:32:00,2.4577,2.45792,2.45766,2.45792,23700000.0
2007-02-08 12:33:00,2.45796,2.45808,2.45774,2.45783,56600000.0
2007-02-08 12:34:00,2.45791,2.45795,2.45791,2.45795,20200000.0
2007-02-08 12:35:00,2.45789,2.45789,2.45772,2.4578,39700000.0
2007-02-08 12:36:00,2.45777,2.4578,2.45763,2.45778,18400000.0
2007-02-08 12:37:00,2.45794,2.45802,2.45778,2.45799,41300000.0
2007-02-08 12:38:00,2.45796,2.45816,2.45796,2.45815,38900000.0
2007-02-08 12:39:00,2.45813,2.45822,2.45808,2.45822,19700000.0
2007-02-08 12:40:00,2.45808,2.45808,2.45746,2.45767,60700000.0
2007-02-08 12:41:00,2.45768,2.45788,2.45752,2.45772,75400000.0
2007-02-08 12:42:00,2.45758,2.45772,2.45753,2.45755,41700000.0
2007-02-08 12:43:00,2.45749,2.45789,2.45749,2.45774,43100000.0
2007-02-08 12:44:00,2.45787,2.45802,2.45783,2.45788,49100000.0
2007-02-08 12:45:00,2.45774,2.45803,2.45771,2.45803,50500000.0
2007-02-08 12:46:00,2.45775,2.45785,2.45753,2.45775,29400000.0
2007-02-08 12:47:00,2.4578,2.45811,2.4578,2.45785,40300000.0
2007-02-08 12:48:00,2.45786,2.45801,2.45786,2.45793,46400000.0
2007-02-08 12:49:00,2.45808,2.4582,2.45805,2.4582,43000000.0
2007-02-08 12:50:00,2.45827,2.45827,2.45806,2.45822,19100000.0
2007-02-08 12:51:00,2.45803,2.45831,2.45783,2.45808,30300000.0
2007-02-08 12:52:00,2.45816,2.45816,2.4578,2.45796,25800000.0
2007-02-08 12:53:00,2.45804,2.45804,2.45786,2.45786,31800000.0
2007-02-08 12:54:00,2.45772,2.45777,2.45743,2.4576,43500000.0
2007-02-08 12:55:00,2.4576,2.45765,2.45748,2.45765,23000000.0
2007-02-08 12:56:00,2.45743,2.45748,2.45704,2.45724,34600000.0
2007-02-08 12:57:00,2.45728,2.45745,2.45709,2.45745,32900000.0
2007-02-08 12:58:00,2.45747,2.45747,2.45722,2.45722,21400000.0
2007-02-08 12:59:00,2.45727,2.45733,2.45718,2.45718,52200001.0
2007-02-08 13:00:00,2.45708,2.45729,2.45706,2.45721,38500000.0
2007-02-08 13:01:00,2.45731,2.45731,2.45708,2.4572,47700000.0
2007-02-08 13:02:00,2.45723,2.45723,2.45693,2.45695,37600000.0
2007-02-08 13:03:00,2.45691,2.45725,2.45691,2.45701,22900000.0
2007-02-08 13:04:00,2.45699,2.45699,2.45684,2.45685,35500000.0
2007-02-08 13:05:00,2.4569,2.45712,2.45684,2.4571,38300000.0
2007-02-08 13:06:00,2.45706,2.45722,2.457,2.45705,27700000.0
2007-02-08 13:07:00,2.45707,2.45722,2.45698,2.45698,34400000.0
2007-02-08 13:08:00,2.45696,2.45717,2.45676,2.45717,26000000.0
2007-02-08 13:09:00,2.45717,2.45725,2.457,2.45725,45300000.0
2007-02-08 13:10:00,2.45714,2.45717,2.45675,2.45709,41800000.0
2007-02-08 13:11:00,2.45712,2.45712,2.45662,2.45662,39200000.0
2007-02-08 13:12:00,2.45654,2.45661,2.45614,2.45614,34000000.0
2007-02-08 13:13:00,2.45616,2.45654,2.45616,2.45647,39700000.0
2007-02-08 13:14:00,2.45649,2.45665,2.45643,2.45643,27200000.0
2007-02-08 13:15:00,2.45633,2.4565,2.45628,2.4565,29300000.0
2007-02-08 13:16:00,2.45622,2.45622,2.45601,2.45603,40900000.0
2007-02-08 13:17:00,2.45603,2.45604,2.4558,2.4558,19800000.0
2007-02-08 13:18:00,2.45577,2.45587,2.45571,2.45571,37100000.0
2007-02-08 13:19:00,2.4558,2.45596,2.4558,2.45591,21500000.0
2007-02-08 13:20:00,2.45578,2.45588,2.45559,2.45587,28100000.0
2007-02-08 13:21:00,2.45604,2.45636,2.45588,2.45623,32100000.0
2007-02-08 13:22:00,2.45619,2.45634,2.45613,2.4563,34300000.0
2007-02-08 13:23:00,2.45642,2.45655,2.45642,2.45648,37500000.0
2007-02-08 13:24:00,2.45648,2.45673,2.45648,2.45654,26200000.0
2007-02-08 13:25:00,2.45666,2.45679,2.45648,2.4567,52700000.0
2007-02-08 13:26:00,2.4566,2.45677,2.45658,2.45666,34500000.0
2007-02-08 13:27:00,2.45644,2.45663,2.45644,2.45663,41900000.0
2007-02-08 13:28:00,2.45667,2.457,2.45667,2.4568,40200000.0
2007-02-08 13:29:00,2.45706,2.45782,2.45706,2.45772,30500000.0
2007-02-08 13:30:00,2.45797,2.45806,2.45758,2.45758,31300000.0
2007-02-08 13:31:00,2.45765,2.4578,2.45762,2.45762,22400000.0
2007-02-08 13:32:00,2.45739,2.45745,2.45717,2.4572,66600000.0
2007-02-08 13:33:00,2.45733,2.45765,2.45733,2.45761,37200000.0
2007-02-08 13:34:00,2.45761,2.45805,2.45761,2.45765,53600000.0
2007-02-08 13:35:00,2.45795,2.45815,2.45777,2.4581,43000000.0
2007-02-08 13:36:00,2.45798,2.45802,2.45768,2.45802,47400000.0
2007-02-08 13:37:00,2.45786,2.4581,2.45786,2.45794,41700000.0
2007-02-08 13:38:00,2.45818,2.45818,2.45759,2.458,45600000.0
2007-02-08 13:39:00,2.45779,2.45804,2.45765,2.45801,86700000.0
2007-02-08 13:40:00,2.45813,2.45837,2.45813,2.45825,31800000.0
2007-02-08 13:41:00,2.45832,2.45832,2.45811,2.45815,35900000.0
2007-02-08 13:42:00,2.45812,2.45845,2.4581,2.45827,35700000.0
2007-02-08 13:43:00,2.45798,2.45815,2.45795,2.458,50600000.0
2007-02-08 13:44:00,2.45805,2.45811,2.45787,2.45811,42500000.0
2007-02-08 13:45:00,2.45819,2.45829,2.45812,2.45819,39800000.0
2007-02-08 13:46:00,2.45839,2.45885,2.45835,2.4585,62400000.0
2007-02-08 13:47:00,2.4584,2.4593,2.45834,2.45925,44100000.0
2007-02-08 13:48:00,2.45938,2.45961,2.45934,2.45934,35500000.0
2007-02-08 13:49:00,2.45937,2.45937,2.45872,2.4588,26800000.0
2007-02-08 13:50:00,2.45878,2.45906,2.45868,2.45893,52500000.0
2007-02-08 13:51:00,2.45901,2.45918,2.45894,2.45894,26000000.0
2007-02-08 13:52:00,2.45921,2.45921,2.4589,2.45904,55000000.0
2007-02-08 13:53:00,2.45896,2.45936,2.45896,2.45928,31400000.0
2007-02-08 13:54:00,2.45911,2.45917,2.45903,2.45908,34600000.0
2007-02-08 13:55:00,2.45851,2.45851,2.4579,2.458,19600000.0
2007-02-08 13:56:00,2.45792,2.45859,2.45792,2.45859,51300001.0
2007-02-08 13:57:00,2.45881,2.45881,2.45837,2.45858,21200000.0
2007-02-08 13:58:00,2.4586,2.45871,2.45833,2.45839,44200000.0
2007-02-08 13:59:00,2.45778,2.45794,2.45697,2.457,63300000.0
2007-02-08 14:00:00,2.45675,2.45677,2.45522,2.45553,48100000.0
2007-02-08 14:01:00,2.45597,2.45709,2.45597,2.45709,22300000.0
2007-02-08 14:02:00,2.45676,2.45676,2.45619,2.45647,36800000.0
2007-02-08 14:03:00,2.4566,2.4566,2.45635,2.45638,39200000.0
2007-02-08 14:04:00,2.4556,2.4556,2.45417,2.45425,45700000.0
2007-02-08 14:05:00,2.45434,2.45434,2.4536,2.45411,33400000.0
2007-02-08 14:06:00,2.45397,2.45413,2.4536,2.45389,38800000.0
2007-02-08 14:07:00,2.45372,2.45405,2.45354,2.45354,36600000.0
2007-02-08 14:08:00,2.45363,2.45456,2.45363,2.45456,70200001.0
2007-02-08 14:09:00,2.45476,2.4548,2.454,2.45413,38700000.0
2007-02-08 14:10:00,2.45422,2.45457,2.45409,2.45433,63200001.0
2007-02-08 14:11:00,2.45431,2.45431,2.45404,2.45406,33300000.0
2007-02-08 14:12:00,2.45427,2.45446,2.45409,2.45441,57600000.0
2007-02-08 14:13:00,2.4548,2.45486,2.45398,2.45398,24500000.0
2007-02-08 14:14:00,2.45368,2.45398,2.45363,2.45396,40600000.0
2007-02-08 14:15:00,2.45369,2.45369,2.45301,2.45309,43300000.0
2007-02-08 14:16:00,2.45306,2.45314,2.4529,2.45312,30900000.0
2007-02-08 14:17:00,2.45311,2.45326,2.45283,2.45284,37000000.0
2007-02-08 14:18:00,2.45291,2.45291,2.45244,2.4525,17700000.0
2007-02-08 14:19:00,2.45222,2.45249,2.45122,2.45134,37000000.0
2007-02-08 14:20:00,2.45135,2.45156,2.45042,2.45156,52700000.0
2007-02-08 14:21:00,2.45152,2.45206,2.45136,2.45206,17300000.0
2007-02-08 14:22:00,2.45226,2.45232,2.45215,2.45226,30900000.0
2007-02-08 14:23:00,2.45198,2.45199,2.45164,2.45175,57900000.0
2007-02-08 14:24:00,2.45149,2.452,2.45146,2.4519,38700000.0
2007-02-08 14:25:00,2.45175,2.45209,2.45175,2.45203,36200000.0
2007-02-08 14:26:00,2.45176,2.45191,2.45163,2.45174,46000000.0
2007-02-08 14:27:00,2.45182,2.45193,2.4516,2.45185,38400000.0
2007-02-08 14:28:00,2.45181,2.45181,2.45165,2.45165,18400000.0
2007-02-08 14:29:00,2.45167,2.45175,2.45135,2.45155,53400001.0
2007-02-08 14:30:00,2.45154,2.45176,2.45148,2.45172,41500000.0
2007-02-08 14:31:00,2.45169,2.45184,2.45169,2.45178,27800000.0
2007-02-08 14:32:00,2.4516,2.45171,2.45156,2.45165,29900000.0
2007-02-08 14:33:00,2.45159,2.45189,2.45139,2.45189,37600000.0
2007-02-08 14:34:00,2.45209,2.45229,2.45191,2.45212,32000000.0
2007-02-08 14:35:00,2.4519,2.45195,2.45156,2.45159,35200000.0
2007-02-08 14:36:00,2.45155,2.45186,2.45155,2.45162,40700000.0
2007-02-08 14:37:00,2.45161,2.45221,2.45161,2.45219,26000000.0
2007-02-08 14:38:00,2.45221,2.45238,2.45209,2.45209,40400000.0
2007-02-08 14:39:00,2.45204,2.45233,2.45185,2.45185,17200000.0
2007-02-08 14:40:00,2.45186,2.45199,2.45141,2.45141,39100000.0
2007-02-08 14:41:00,2.45102,2.45134,2.45095,2.45123,35500000.0
2007-02-08 14:42:00,2.45114,2.45119,2.45083,2.45119,22200000.0
2007-02-08 14:43:00,2.45128,2.45135,2.45094,2.45122,45200000.0
2007-02-08 14:44:00,2.45133,2.45133,2.45108,2.45112,11200000.0
2007-02-08 14:45:00,2.45115,2.45148,2.45098,2.45148,51900000.0
2007-02-08 14:46:00,2.45116,2.45158,2.45116,2.45118,35000000.0
2007-02-08 14:47:00,2.45092,2.45115,2.4508,2.45092,31300000.0
2007-02-08 14:48:00,2.45069,2.45069,2.45048,2.45059,27700000.0
2007-02-08 14:49:00,2.45058,2.45058,2.45016,2.4502,28300000.0
2007-02-08 14:50:00,2.44988,2.44988,2.44963,2.44971,29200000.0
2007-02-08 14:51:00,2.44952,2.4498,2.44941,2.4498,30700000.0
2007-02-08 14:52:00,2.45025,2.45057,2.45012,2.45023,50499999.0
2007-02-08 14:53:00,2.45017,2.45076,2.45017,2.4507,51600000.0
2007-02-08 14:54:00,2.45074,2.45089,2.45058,2.45082,33400000.0
2007-02-08 14:55:00,2.45078,2.45078,2.45051,2.45061,44000000.0
2007-02-08 14:56:00,2.45041,2.4506,2.45032,2.45032,37400000.0
2007-02-08 14:57:00,2.45004,2.45004,2.44959,2.44979,44500000.0
2007-02-08 14:58:00,2.44976,2.44976,2.44931,2.44943,44600000.0
2007-02-08 14:59:00,2.44942,2.44956,2.44942,2.44953,28800000.0
2007-02-08 15:00:00,2.44963,2.44976,2.44946,2.44955,26000000.0
2007-02-08 15:01:00,2.44951,2.44973,2.44945,2.44945,35600000.0
2007-02-08 15:02:00,2.44958,2.44963,2.44934,2.44942,47699999.0
2007-02-08 15:03:00,2.44931,2.44958,2.44931,2.44948,60099999.0
2007-02-08 15:04:00,2.44943,2.44963,2.44932,2.44938,44800000.0
2007-02-08 15:05:00,2.44942,2.44945,2.44903,2.4492,26700000.0
2007-02-08 15:06:00,2.4488,2.4488,2.44759,2.44759,52700000.0
2007-02-08 15:07:00,2.4472,2.44748,2.44717,2.44748,22600000.0
2007-02-08 15:08:00,2.44767,2.44783,2.44752,2.44763,57900000.0
2007-02-08 15:09:00,2.44767,2.44771,2.44738,2.44753,32000000.0
2007-02-08 15:10:00,2.44755,2.44771,2.44725,2.44771,41300000.0
2007-02-08 15:11:00,2.44783,2.44783,2.44757,2.44775,48400000.0
2007-02-08 15:12:00,2.44764,2.4479,2.44759,2.44777,34200000.0
2007-02-08 15:13:00,2.44773,2.44773,2.44746,2.44751,23600000.0
2007-02-08 15:14:00,2.44764,2.44764,2.44717,2.4472,21700000.0
2007-02-08 15:15:00,2.44723,2.44743,2.44715,2.44741,21400000.0
2007-02-08 15:16:00,2.44735,2.44755,2.44726,2.44734,40700000.0
2007-02-08 15:17:00,2.44742,2.44742,2.44698,2.44698,24600000.0
2007-02-08 15:18:00,2.44687,2.44703,2.44664,2.44703,38900000.0
2007-02-08 15:19:00,2.44695,2.44766,2.44695,2.4475,38500000.0
2007-02-08 15:20:00,2.44734,2.44751,2.44723,2.44744,24400000.0
2007-02-08 15:21:00,2.44756,2.4476,2.44731,2.44749,49500000.0
2007-02-08 15:22:00,2.44754,2.44786,2.44716,2.44742,40300000.0
2007-02-08 15:23:00,2.44728,2.44728,2.4469,2.4469,33400000.0
2007-02-08 15:24:00,2.44691,2.44719,2.4469,2.44703,22000000.0
2007-02-08 15:25:00,2.44694,2.4473,2.44694,2.44717,42200000.0
2007-02-08 15:26:00,2.44689,2.447,2.44663,2.447,33000000.0
2007-02-08 15:27:00,2.44698,2.44701,2.44686,2.447,21400000.0
2007-02-08 15:28:00,2.44697,2.44728,2.44686,2.44718,60600000.0
2007-02-08 15:29:00,2.44721,2.44732,2.44697,2.44699,37600000.0
2007-02-08 15:30:00,2.4469,2.4469,2.44633,2.44658,29200000.0
2007-02-08 15:31:00,2.44667,2.44667,2.44642,2.44653,46900000.0
2007-02-08 15:32:00,2.4464,2.44649,2.44615,2.44618,32400000.0
2007-02-08 15:33:00,2.44602,2.44657,2.44602,2.44657,19900000.0
2007-02-08 15:34:00,2.4467,2.44673,2.4463,2.44656,36200000.0
2007-02-08 15:35:00,2.44638,2.44674,2.44611,2.44631,54100000.0
2007-02-08 15:36:00,2.44627,2.44632,2.44586,2.44613,61500000.0
2007-02-08 15:37:00,2.44655,2.44692,2.44655,2.44679,29100000.0
2007-02-08 15:38:00,2.44688,2.44695,2.44676,2.44695,47200000.0
2007-02-08 15:39:00,2.44719,2.44727,2.4468,2.44706,41800000.0
2007-02-08 15:40:00,2.44729,2.44729,2.44627,2.44627,52200001.0
2007-02-08 15:41:00,2.4464,2.44652,2.44639,2.44646,24000000.0
2007-02-08 15:42:00,2.44645,2.4468,2.44635,2.44668,30300000.0
2007-02-08 15:43:00,2.44653,2.44685,2.44642,2.44685,43300000.0
2007-02-08 15:44:00,2.44676,2.44713,2.44674,2.44701,54099999.0
2007-02-08 15:45:00,2.44698,2.44727,2.44684,2.44684,59600000.0
2007-02-08 15:46:00,2.44696,2.44727,2.4468,2.4468,33200000.0
2007-02-08 15:47:00,2.44681,2.44704,2.44634,2.44634,30600000.0
2007-02-08 15:48:00,2.4464,2.44659,2.4464,2.44647,46000000.0
2007-02-08 15:49:00,2.44662,2.4467,2.44649,2.44664,53800000.0
2007-02-08 15:50:00,2.44643,2.44671,2.44632,2.44638,31800000.0
2007-02-08 15:51:00,2.44602,2.44602,2.44557,2.44557,30400000.0
2007-02-08 15:52:00,2.44557,2.44607,2.44557,2.44607,49700000.0
2007-02-08 15:53:00,2.44585,2.44585,2.44561,2.44573,30200000.0
2007-02-08 15:54:00,2.44569,2.44585,2.44556,2.44556,42700000.0
2007-02-08 15:55:00,2.44563,2.44569,2.44542,2.44551,30100000.0
2007-02-08 15:56:00,2.4457,2.44613,2.4457,2.44593,26200000.0
2007-02-08 15:57:00,2.44562,2.44588,2.44536,2.44553,33300000.0
2007-02-08 15:58:00,2.44533,2.44533,2.44516,2.44528,21000000.0
2007-02-08 15:59:00,2.44533,2.44533,2.44476,2.44481,24500000.0
2007-02-08 16:00:00,2.44477,2.44499,2.44469,2.44497,32200000.0
2007-02-08 16:01:00,2.44491,2.44493,2.44471,2.44486,31300000.0
2007-02-08 16:02:00,2.44489,2.44509,2.44454,2.44465,37400000.0
2007-02-08 16:03:00,2.44436,2.44446,2.44406,2.44427,45200000.0
2007-02-08 16:04:00,2.44404,2.44404,2.44343,2.44357,41200000.0
2007-02-08 16:05:00,2.44392,2.44446,2.44392,2.44446,26200000.0
2007-02-08 16:06:00,2.44477,2.44479,2.44453,2.44464,26100000.0
2007-02-08 16:07:00,2.44481,2.44488,2.44459,2.44459,48600000.0
2007-02-08 16:08:00,2.44448,2.44474,2.44446,2.44474,32700000.0
2007-02-08 16:09:00,2.44482,2.44482,2.44449,2.44449,22500000.0
2007-02-08 16:10:00,2.44425,2.44442,2.44409,2.44437,19100000.0
2007-02-08 16:11:00,2.44418,2.44509,2.44418,2.44509,28200000.0
2007-02-08 16:12:00,2.44523,2.44547,2.44505,2.44544,55500000.0
2007-02-08 16:13:00,2.44533,2.44544,2.44517,2.44519,75099998.0
2007-02-08 16:14:00,2.44507,2.44507,2.44442,2.44442,52300000.0
2007-02-08 16:15:00,2.44446,2.4447,2.44428,2.44428,44900001.0
2007-02-08 16:16:00,2.44464,2.44464,2.44437,2.44437,22700000.0
2007-02-08 16:17:00,2.44407,2.44421,2.44388,2.444,35300000.0
2007-02-08 16:18:00,2.44379,2.44396,2.44374,2.44385,36600000.0
2007-02-08 16:19:00,2.44396,2.44396,2.44365,2.44374,44600000.0
2007-02-08 16:20:00,2.44375,2.44379,2.4436,2.44377,15700000.0
2007-02-08 16:21:00,2.44396,2.44426,2.44389,2.44426,21800000.0
2007-02-08 16:22:00,2.44433,2.44466,2.44433,2.44453,32200000.0
2007-02-08 16:23:00,2.44454,2.44482,2.4445,2.44473,41600000.0
2007-02-08 16:24:00,2.445,2.44505,2.44465,2.44466,38900000.0
2007-02-08 16:25:00,2.44457,2.44457,2.44421,2.44441,55900000.0
2007-02-08 16:26:00,2.44423,2.44434,2.44392,2.44434,29600000.0
2007-02-08 16:27:00,2.44437,2.44438,2.44419,2.44425,29200000.0
2007-02-08 16:28:00,2.44439,2.44439,2.44385,2.44401,38500000.0
2007-02-08 16:29:00,2.44389,2.44411,2.44383,2.44397,24800000.0
2007-02-08 16:30:00,2.44388,2.44422,2.4438,2.4438,26800000.0
2007-02-08 16:31:00,2.44365,2.44365,2.44322,2.44329,37000000.0
2007-02-08 16:32:00,2.44333,2.4434,2.44319,2.44331,23800000.0
2007-02-08 16:33:00,2.44353,2.44392,2.44353,2.44392,25400000.0
2007-02-08 16:34:00,2.4439,2.444,2.44382,2.444,37500000.0
2007-02-08 16:35:00,2.44388,2.44412,2.44387,2.44405,56600000.0
2007-02-08 16:36:00,2.44382,2.44382,2.44357,2.44362,14600000.0
2007-02-08 16:37:00,2.44375,2.44378,2.44312,2.44312,30400000.0
2007-02-08 16:38:00,2.44285,2.4431,2.44272,2.44272,35700000.0
2007-02-08 16:39:00,2.44274,2.44292,2.44274,2.44278,44900000.0
2007-02-08 16:40:00,2.44299,2.44303,2.44278,2.44297,30600000.0
2007-02-08 16:41:00,2.44283,2.44295,2.44269,2.44278,53300000.0
2007-02-08 16:42:00,2.44282,2.44288,2.44251,2.44251,17100000.0
2007-02-08 16:43:00,2.44246,2.44246,2.44219,2.44238,67900000.0
2007-02-08 16:44:00,2.44211,2.44259,2.44211,2.44242,52900000.0
2007-02-08 16:45:00,2.44255,2.44261,2.44243,2.44258,21900000.0
2007-02-08 16:46:00,2.44253,2.44255,2.44232,2.44235,28300000.0
2007-02-08 16:47:00,2.44234,2.44249,2.44223,2.4423,39000000.0
2007-02-08 16:48:00,2.4421,2.44226,2.4421,2.44215,38900000.0
2007-02-08 16:49:00,2.44225,2.44228,2.44209,2.44216,32900000.0
2007-02-08 16:50:00,2.4422,2.4422,2.44198,2.44199,38900000.0
2007-02-08 16:51:00,2.44197,2.44213,2.44188,2.44202,26200000.0
2007-02-08 16:52:00,2.44191,2.44214,2.44188,2.44214,30700000.0
2007-02-08 16:53:00,2.44199,2.44249,2.44199,2.44232,53300001.0
2007-02-08 16:54:00,2.4423,2.44242,2.44201,2.44208,55900000.0
2007-02-08 16:55:00,2.44196,2.44211,2.44172,2.44172,23400000.0
2007-02-08 16:56:00,2.44185,2.44213,2.44182,2.44182,41200000.0
2007-02-08 16:57:00,2.44173,2.44194,2.44163,2.44178,55800000.0
2007-02-08 16:58:00,2.44177,2.44188,2.44159,2.44167,35800000.0
2007-02-08 16:59:00,2.44173,2.44188,2.44158,2.44163,27500000.0
2007-02-08 17:00:00,2.44164,2.44166,2.44142,2.44142,50000001.0
2007-02-08 17:01:00,2.44153,2.44153,2.44096,2.44107,24600000.0
2007-02-08 17:02:00,2.44102,2.44115,2.4409,2.44097,31900000.0
2007-02-08 17:03:00,2.44098,2.44107,2.44052,2.44062,46300000.0
2007-02-08 17:04:00,2.44083,2.44101,2.44075,2.44085,21300000.0
2007-02-08 17:05:00,2.441,2.44126,2.4408,2.44126,42800000.0
2007-02-08 17:06:00,2.44129,2.44129,2.44086,2.44086,36100000.0
2007-02-08 17:07:00,2.44097,2.44118,2.44086,2.44086,27000000.0
2007-02-08 17:08:00,2.44081,2.44099,2.44081,2.44087,42600000.0
2007-02-08 17:09:00,2.44079,2.44088,2.44058,2.44058,39600000.0
2007-02-08 17:10:00,2.44049,2.44054,2.4403,2.4404,56400000.0
2007-02-08 17:11:00,2.44016,2.44016,2.4393,2.43943,36900000.0
2007-02-08 17:12:00,2.43926,2.43934,2.43889,2.43899,32800000.0
2007-02-08 17:13:00,2.43893,2.43922,2.43878,2.43922,17200000.0
2007-02-08 17:14:00,2.43931,2.43943,2.43925,2.43943,22800000.0
2007-02-08 17:15:00,2.43938,2.43938,2.43907,2.43918,21400000.0
2007-02-08 17:16:00,2.43917,2.43917,2.43891,2.43895,36800000.0
2007-02-08 17:17:00,2.43928,2.43941,2.43927,2.4393,26100000.0
2007-02-08 17:18:00,2.43925,2.43945,2.43904,2.43921,31000000.0
2007-02-08 17:19:00,2.43915,2.43915,2.43873,2.43873,42200000.0
2007-02-08 17:20:00,2.43874,2.43876,2.43857,2.43868,23800000.0
2007-02-08 17:21:00,2.43853,2.43855,2.43803,2.43803,51500000.0
2007-02-08 17:22:00,2.43787,2.43809,2.43736,2.43736,29800000.0
2007-02-08 17:23:00,2.43722,2.43729,2.43682,2.43713,49700000.0
2007-02-08 17:24:00,2.43685,2.43685,2.43653,2.43675,37600000.0
2007-02-08 17:25:00,2.43682,2.43703,2.43666,2.43666,24900000.0
2007-02-08 17:26:00,2.43631,2.4364,2.43612,2.43617,32900000.0
2007-02-08 17:27:00,2.43563,2.43563,2.43457,2.4348,30000000.0
2007-02-08 17:28:00,2.43477,2.43575,2.43445,2.43575,29500000.0
2007-02-08 17:29:00,2.43602,2.43609,2.43565,2.4357,33400000.0
2007-02-08 17:30:00,2.43582,2.43592,2.43545,2.43547,53100000.0
2007-02-08 17:31:00,2.43566,2.43585,2.43541,2.43585,27000000.0
2007-02-08 17:32:00,2.43625,2.43672,2.43618,2.43672,33200000.0
2007-02-08 17:33:00,2.43658,2.43722,2.43658,2.43722,35400000.0
2007-02-08 17:34:00,2.43707,2.43709,2.43658,2.43658,23000000.0
2007-02-08 17:35:00,2.43659,2.43678,2.43652,2.43678,27500000.0
2007-02-08 17:36:00,2.43669,2.43762,2.43669,2.43729,48500000.0
2007-02-08 17:37:00,2.43713,2.43713,2.43644,2.43644,24600000.0
2007-02-08 17:38:00,2.43654,2.437,2.43654,2.437,44899999.0
2007-02-08 17:39:00,2.4369,2.43754,2.4369,2.43723,52800000.0
2007-02-08 17:40:00,2.43728,2.43769,2.43722,2.43731,54300000.0
2007-02-08 17:41:00,2.43734,2.43735,2.43708,2.43714,31500000.0
2007-02-08 17:42:00,2.43726,2.43749,2.43722,2.43749,17800000.0
2007-02-08 17:43:00,2.43763,2.43767,2.43738,2.43764,31700000.0
2007-02-08 17:44:00,2.43761,2.43792,2.43761,2.43779,43100000.0
2007-02-08 17:45:00,2.43795,2.43809,2.43772,2.43792,20100000.0
2007-02-08 17:46:00,2.43817,2.4383,2.43788,2.43822,26400000.0
2007-02-08 17:47:00,2.43812,2.43821,2.43784,2.43811,35800000.0
2007-02-08 17:48:00,2.43798,2.4381,2.43798,2.43798,31000000.0
2007-02-08 17:49:00,2.43791,2.43819,2.43791,2.43795,39400000.0
2007-02-08 17:50:00,2.43787,2.43818,2.43787,2.4379,23900000.0
2007-02-08 17:51:00,2.43782,2.43803,2.43778,2.43795,25600000.0
2007-02-08 17:52:00,2.43791,2.4383,2.43791,2.43825,48600000.0
2007-02-08 17:53:00,2.4379,2.4382,2.43781,2.43803,24900000.0
2007-02-08 17:54:00,2.43785,2.43811,2.43776,2.43793,30000000.0
2007-02-08 17:55:00,2.43778,2.43813,2.43778,2.43813,37600000.0
2007-02-08 17:56:00,2.43808,2.43825,2.43802,2.43802,37900000.0
2007-02-08 17:57:00,2.43823,2.43842,2.43823,2.4383,20400000.0
2007-02-08 17:58:00,2.43846,2.43886,2.43846,2.43886,36800000.0
2007-02-08 17:59:00,2.43889,2.43929,2.43889,2.43894,31200000.0
2007-02-08 18:00:00,2.43892,2.43905,2.43875,2.43875,31600000.0
2007-02-08 18:01:00,2.43885,2.43925,2.43877,2.43882,293800000.0
2007-02-08 18:02:00,2.43897,2.43911,2.43876,2.43911,334400000.0
2007-02-08 18:03:00,2.43907,2.43921,2.43882,2.43892,541100000.0
2007-02-08 18:04:00,2.43885,2.43957,2.43885,2.43916,284800000.0
2007-02-08 18:05:00,2.43911,2.43929,2.43884,2.43885,195900000.0
2007-02-08 18:06:00,2.43889,2.43927,2.43883,2.43889,400500000.0
2007-02-08 18:07:00,2.43888,2.43935,2.43888,2.43935,369300000.0
2007-02-08 18:08:00,2.43917,2.43947,2.43915,2.43921,432299998.0
2007-02-08 18:09:00,2.43922,2.4396,2.43922,2.43929,262200000.0
2007-02-08 18:10:00,2.43926,2.43945,2.43914,2.43926,285600000.0
2007-02-08 18:11:00,2.4392,2.43931,2.43899,2.43928,206200000.0
2007-02-08 18:12:00,2.43922,2.43943,2.43914,2.4394,190499999.0
2007-02-08 18:13:00,2.43925,2.43943,2.43918,2.43922,163600000.0
2007-02-08 18:14:00,2.43945,2.43956,2.43928,2.43935,269800000.0
2007-02-08 18:15:00,2.43928,2.43947,2.4392,2.43926,323300000.0
2007-02-08 18:16:00,2.43954,2.43954,2.43904,2.43928,333000001.0
2007-02-08 18:17:00,2.43929,2.43958,2.43916,2.4392,203900000.0
2007-02-08 18:18:00,2.43928,2.43967,2.43928,2.43959,186800001.0
2007-02-08 18:19:00,2.43961,2.43978,2.43953,2.43978,276700000.0
2007-02-08 18:20:00,2.43985,2.44025,2.43982,2.44025,159900000.0
2007-02-08 18:21:00,2.4402,2.4402,2.43984,2.43998,243100000.0
2007-02-08 18:22:00,2.43997,2.44021,2.43986,2.44004,228500000.0
2007-02-08 18:23:00,2.43998,2.44043,2.43991,2.44003,339600000.0
2007-02-08 18:24:00,2.43987,2.43988,2.43948,2.43975,326100001.0
2007-02-08 18:25:00,2.43992,2.44039,2.43965,2.43965,308500000.0
2007-02-08 18:26:00,2.43941,2.43958,2.43902,2.43939,372799998.0
2007-02-08 18:27:00,2.43938,2.43989,2.43913,2.43984,316100000.0
2007-02-08 18:28:00,2.43992,2.44023,2.43986,2.44012,172500000.0
2007-02-08 18:29:00,2.44008,2.44062,2.44008,2.44052,261199999.0
2007-02-08 18:30:00,2.44073,2.44073,2.44032,2.44032,301800000.0
2007-02-08 18:31:00,2.44046,2.4406,2.44014,2.44023,188800000.0
2007-02-08 18:32:00,2.44016,2.44016,2.43985,2.44004,161299999.0
2007-02-08 18:33:00,2.44006,2.44006,2.43938,2.43938,326499999.0
2007-02-08 18:34:00,2.43955,2.43978,2.43936,2.43978,367600000.0
2007-02-08 18:35:00,2.43961,2.43998,2.43945,2.4399,194000001.0
2007-02-08 18:36:00,2.44013,2.44035,2.44013,2.4402,103000000.0
2007-02-08 18:37:00,2.44028,2.44064,2.44028,2.4404,101800000.0
2007-02-08 18:38:00,2.4405,2.44074,2.4405,2.44071,83600000.0
2007-02-08 18:39:00,2.44082,2.44123,2.44082,2.44103,223500000.0
2007-02-08 18:40:00,2.44127,2.44144,2.44116,2.44124,231700000.0
2007-02-08 18:41:00,2.44126,2.44149,2.44123,2.44144,148200000.0
2007-02-08 18:42:00,2.44147,2.44152,2.44112,2.4413,115400000.0
2007-02-08 18:43:00,2.44128,2.44143,2.44125,2.44143,71300000.0
2007-02-08 18:44:00,2.44154,2.44163,2.44134,2.44134,145300000.0
2007-02-08 18:45:00,2.44148,2.44192,2.44131,2.4417,96900000.0
2007-02-08 18:46:00,2.44158,2.44185,2.44151,2.44164,41600000.0
2007-02-08 18:47:00,2.44152,2.44189,2.44151,2.44189,36100000.0
2007-02-08 18:48:00,2.4417,2.44181,2.44152,2.44161,97600000.0
2007-02-08 18:49:00,2.4416,2.44164,2.44135,2.44164,31500000.0
2007-02-08 18:50:00,2.44147,2.44174,2.44145,2.44169,53300000.0
2007-02-08 18:51:00,2.4417,2.44196,2.4416,2.4416,189400000.0
2007-02-08 18:52:00,2.44139,2.44163,2.44129,2.44129,149300001.0
2007-02-08 18:53:00,2.44129,2.44155,2.44103,2.44103,92200000.0
2007-02-08 18:54:00,2.44114,2.44137,2.44113,2.44135,114300000.0
2007-02-08 18:55:00,2.4414,2.44171,2.44133,2.44133,169300000.0
2007-02-08 18:56:00,2.44122,2.44129,2.44115,2.44115,47800000.0
2007-02-08 18:57:00,2.44119,2.44152,2.44115,2.44115,73700000.0
2007-02-08 18:58:00,2.44118,2.4418,2.44118,2.44173,222800000.0
2007-02-08 18:59:00,2.44181,2.4422,2.44177,2.44215,211699999.0
2007-02-08 19:00:00,2.44214,2.44214,2.44192,2.44205,100300000.0
2007-02-08 19:01:00,2.44179,2.44182,2.44172,2.44182,53899999.0
2007-02-08 19:02:00,2.44185,2.44198,2.44159,2.44197,194000001.0
2007-02-08 19:03:00,2.44196,2.44203,2.44172,2.44172,99800000.0
2007-02-08 19:04:00,2.44179,2.44185,2.44179,2.44183,29000000.0
2007-02-08 19:05:00,2.44176,2.44176,2.44167,2.44169,55700000.0
2007-02-08 19:06:00,2.44165,2.44185,2.44163,2.44167,228700000.0
2007-02-08 19:07:00,2.44157,2.44178,2.4414,2.44167,139400000.0
2007-02-08 19:08:00,2.4418,2.44191,2.44169,2.44178,186200000.0
2007-02-08 19:09:00,2.44156,2.44156,2.44105,2.44127,123000000.0
2007-02-08 19:10:00,2.44124,2.44151,2.44124,2.44151,76700000.0
2007-02-08 19:11:00,2.44159,2.44166,2.4415,2.4415,55600000.0
2007-02-08 19:12:00,2.44153,2.44155,2.44125,2.4415,30900000.0
2007-02-08 19:13:00,2.4416,2.44191,2.4416,2.44173,169800000.0
2007-02-08 19:14:00,2.44172,2.44172,2.44123,2.44123,72000000.0
2007-02-08 19:15:00,2.44127,2.4417,2.44127,2.44164,121600000.0
2007-02-08 19:16:00,2.44168,2.44178,2.44166,2.44173,24200000.0
2007-02-08 19:17:00,2.44173,2.44173,2.44151,2.44163,67900000.0
2007-02-08 19:18:00,2.44164,2.44181,2.44158,2.44163,132800000.0
2007-02-08 19:19:00,2.44162,2.44182,2.44157,2.44157,83500000.0
2007-02-08 19:20:00,2.44165,2.44175,2.44127,2.44127,129600001.0
2007-02-08 19:21:00,2.44118,2.44136,2.44117,2.44128,109200000.0
2007-02-08 19:22:00,2.44115,2.44127,2.44059,2.44059,97599998.0
2007-02-08 19:23:00,2.44052,2.44084,2.44052,2.44072,157800000.0
2007-02-08 19:24:00,2.44089,2.44096,2.44074,2.44095,67500000.0
2007-02-08 19:25:00,2.4409,2.44097,2.44076,2.44088,88400000.0
2007-02-08 19:26:00,2.44093,2.44108,2.44087,2.44108,126900000.0
2007-02-08 19:27:00,2.4411,2.4411,2.4406,2.44073,121300000.0
2007-02-08 19:28:00,2.4407,2.44072,2.4404,2.4404,94499999.0
2007-02-08 19:29:00,2.44042,2.4407,2.44042,2.4406,125800000.0
2007-02-08 19:30:00,2.44068,2.44102,2.44059,2.44095,197600000.0
2007-02-08 19:31:00,2.44088,2.44104,2.44088,2.44104,67600000.0
2007-02-08 19:32:00,2.441,2.44111,2.44085,2.44085,141200000.0
2007-02-08 19:33:00,2.44076,2.44076,2.44054,2.4407,64500000.0
2007-02-08 19:34:00,2.44079,2.44079,2.44051,2.4406,106500000.0
2007-02-08 19:35:00,2.44064,2.44075,2.44044,2.44052,121300000.0
2007-02-08 19:36:00,2.44048,2.44057,2.44036,2.44036,140800001.0
2007-02-08 19:37:00,2.44047,2.44059,2.44037,2.4404,50100000.0
2007-02-08 19:38:00,2.44029,2.44061,2.44029,2.44061,23000000.0
2007-02-08 19:39:00,2.44058,2.44058,2.44024,2.44053,49500000.0
2007-02-08 19:40:00,2.44056,2.44061,2.44046,2.44056,112700000.0
2007-02-08 19:41:00,2.44057,2.4406,2.44045,2.44052,70600000.0
2007-02-08 19:42:00,2.44062,2.44077,2.44059,2.44059,87400000.0
2007-02-08 19:43:00,2.44054,2.44076,2.44054,2.44068,40800000.0
2007-02-08 19:44:00,2.4406,2.44062,2.44038,2.44039,68400000.0
2007-02-08 19:45:00,2.44034,2.44035,2.44029,2.44032,41300000.0
2007-02-08 19:46:00,2.44049,2.44051,2.44031,2.44032,100100000.0
2007-02-08 19:47:00,2.4403,2.44057,2.4403,2.44057,27500000.0
2007-02-08 19:48:00,2.44053,2.44069,2.44035,2.44049,78400000.0
2007-02-08 19:49:00,2.44059,2.44059,2.4403,2.44042,79300000.0
2007-02-08 19:50:00,2.44048,2.44065,2.44044,2.44052,86200001.0
2007-02-08 19:51:00,2.44055,2.44064,2.44045,2.4405,96300000.0
2007-02-08 19:52:00,2.44045,2.44055,2.44035,2.44037,63400000.0
2007-02-08 19:53:00,2.44037,2.44053,2.44037,2.44042,21400000.0
2007-02-08 19:54:00,2.4405,2.4405,2.44024,2.44031,70200000.0
2007-02-08 19:55:00,2.44041,2.44073,2.44041,2.44073,37299999.0
2007-02-08 19:56:00,2.44071,2.44079,2.44055,2.44055,69500000.0
2007-02-08 19:57:00,2.44056,2.44061,2.44048,2.44058,109200000.0
2007-02-08 19:58:00,2.44055,2.44064,2.44047,2.44061,129500000.0
2007-02-08 19:59:00,2.44063,2.44067,2.44052,2.44056,144700000.0
2007-02-08 20:00:00,2.44062,2.44118,2.4406,2.4411,85300000.0
2007-02-08 20:01:00,2.44107,2.44132,2.44092,2.44114,62500000.0
2007-02-08 20:02:00,2.4411,2.44121,2.4409,2.4411,51800000.0
2007-02-08 20:03:00,2.44116,2.44116,2.44112,2.44114,30100000.0
2007-02-08 20:04:00,2.44116,2.44127,2.44116,2.44119,26400000.0
2007-02-08 20:05:00,2.44113,2.44134,2.44112,2.44118,57000000.0
2007-02-08 20:06:00,2.44117,2.44121,2.441,2.44102,37000000.0
2007-02-08 20:07:00,2.44117,2.44128,2.44097,2.44128,43000000.0
2007-02-08 20:08:00,2.44134,2.44142,2.44113,2.44113,83900000.0
2007-02-08 20:09:00,2.44118,2.44123,2.44112,2.44123,28400000.0
2007-02-08 20:10:00,2.44139,2.44139,2.44109,2.44126,37700001.0
2007-02-08 20:11:00,2.4413,2.44143,2.44129,2.4413,54200000.0
2007-02-08 20:12:00,2.44123,2.44133,2.44102,2.44113,158599999.0
2007-02-08 20:13:00,2.44104,2.44104,2.44082,2.44083,179100000.0
2007-02-08 20:14:00,2.4407,2.4407,2.44047,2.44047,70700000.0
2007-02-08 20:15:00,2.44059,2.44084,2.44047,2.44055,207900000.0
2007-02-08 20:16:00,2.44053,2.44071,2.44044,2.44063,150000000.0
2007-02-08 20:17:00,2.44069,2.44081,2.44067,2.44078,26700000.0
2007-02-08 20:18:00,2.44093,2.44131,2.4408,2.44105,62300000.0
2007-02-08 20:19:00,2.44123,2.4415,2.4411,2.44134,127700000.0
2007-02-08 20:20:00,2.44126,2.44138,2.44092,2.44123,266500000.0
2007-02-08 20:21:00,2.44127,2.44135,2.441,2.4413,136500001.0
2007-02-08 20:22:00,2.44128,2.44139,2.44118,2.44138,75200000.0
2007-02-08 20:23:00,2.4414,2.44151,2.44134,2.44142,132100000.0
2007-02-08 20:24:00,2.44134,2.44134,2.44126,2.4413,49100000.0
2007-02-08 20:25:00,2.44112,2.44121,2.44095,2.44103,155400001.0
2007-02-08 20:26:00,2.44106,2.44115,2.44093,2.44111,158800000.0
2007-02-08 20:27:00,2.44109,2.44128,2.44102,2.44128,123800000.0
2007-02-08 20:28:00,2.44121,2.44121,2.44093,2.441,217200000.0
2007-02-08 20:29:00,2.44109,2.44109,2.44052,2.44056,139200000.0
2007-02-08 20:30:00,2.44051,2.44078,2.44045,2.44066,361000000.0
2007-02-08 20:31:00,2.44071,2.44092,2.44066,2.44087,218400000.0
2007-02-08 20:32:00,2.4409,2.44096,2.44057,2.4409,371300001.0
2007-02-08 20:33:00,2.4408,2.4408,2.44039,2.44068,65100000.0
2007-02-08 20:34:00,2.44066,2.44066,2.44032,2.44032,76100000.0
2007-02-08 20:35:00,2.44045,2.44045,2.44022,2.4403,54600000.0
2007-02-08 20:36:00,2.44026,2.44028,2.43999,2.44023,58500000.0
2007-02-08 20:37:00,2.4401,2.44021,2.43996,2.43997,102100000.0
2007-02-08 20:38:00,2.43998,2.44021,2.43989,2.43998,180700000.0
2007-02-08 20:39:00,2.44003,2.4402,2.44003,2.4402,131500000.0
2007-02-08 20:40:00,2.44036,2.44057,2.44027,2.44045,156500000.0
2007-02-08 20:41:00,2.44044,2.44044,2.44023,2.44035,95800000.0
2007-02-08 20:42:00,2.44044,2.4406,2.44044,2.44055,64000000.0
2007-02-08 20:43:00,2.44064,2.44075,2.4405,2.44052,111400000.0
2007-02-08 20:44:00,2.44055,2.44074,2.44049,2.44049,227600001.0
2007-02-08 20:45:00,2.44043,2.44062,2.44037,2.44062,46900000.0
2007-02-08 20:46:00,2.44067,2.44083,2.44067,2.44073,34200000.0
2007-02-08 20:47:00,2.44088,2.44092,2.44065,2.44065,167700000.0
2007-02-08 20:48:00,2.44064,2.44112,2.44062,2.44083,164400000.0
2007-02-08 20:49:00,2.44072,2.44072,2.44044,2.44055,108600000.0
2007-02-08 20:50:00,2.44054,2.44073,2.44047,2.4405,166700000.0
2007-02-08 20:51:00,2.44045,2.44055,2.44045,2.4405,83700000.0
2007-02-08 20:52:00,2.44055,2.44076,2.44048,2.44051,160200000.0
2007-02-08 20:53:00,2.44047,2.44063,2.44028,2.44047,203800000.0
2007-02-08 20:54:00,2.4406,2.44074,2.4406,2.4406,196800000.0
2007-02-08 20:55:00,2.44044,2.44058,2.44044,2.44048,32300000.0
2007-02-08 20:56:00,2.44052,2.44073,2.44047,2.4405,258300001.0
2007-02-08 20:57:00,2.44052,2.44075,2.44041,2.44057,308900000.0
2007-02-08 20:58:00,2.44063,2.44065,2.44027,2.44051,163000000.0
2007-02-08 20:59:00,2.44051,2.44068,2.44043,2.44068,238900000.0
2007-02-08 21:00:00,2.44062,2.44062,2.44029,2.44029,240800000.0
2007-02-08 21:01:00,2.44043,2.44049,2.44027,2.44027,321100000.0
2007-02-08 21:02:00,2.44024,2.44031,2.44014,2.44022,99500000.0
2007-02-08 21:03:00,2.44024,2.44026,2.44004,2.44022,128800001.0
2007-02-08 21:04:00,2.44024,2.44026,2.44015,2.44025,45800000.0
2007-02-08 21:05:00,2.44027,2.44044,2.44023,2.44027,57200000.0
2007-02-08 21:06:00,2.44027,2.44055,2.44024,2.44049,62500000.0
2007-02-08 21:07:00,2.44051,2.44074,2.4405,2.44061,34300000.0
2007-02-08 21:08:00,2.44057,2.4407,2.44049,2.44064,34600000.0
2007-02-08 21:09:00,2.44065,2.44078,2.44059,2.44075,30400000.0
2007-02-08 21:10:00,2.44075,2.44075,2.44061,2.44063,71400000.0
2007-02-08 21:11:00,2.4406,2.44071,2.44059,2.44071,133100000.0
2007-02-08 21:12:00,2.44054,2.44076,2.44043,2.44076,39500000.0
2007-02-08 21:13:00,2.44074,2.44084,2.44055,2.44055,122300000.0
2007-02-08 21:14:00,2.44077,2.44093,2.44057,2.44088,147200001.0
2007-02-08 21:15:00,2.44079,2.44104,2.44079,2.44083,162200000.0
2007-02-08 21:16:00,2.44087,2.441,2.44061,2.4409,108300000.0
2007-02-08 21:17:00,2.44088,2.44088,2.44049,2.44056,158200000.0
2007-02-08 21:18:00,2.44052,2.44066,2.44035,2.44046,120300000.0
2007-02-08 21:19:00,2.44051,2.44065,2.44045,2.44058,83000000.0
2007-02-08 21:20:00,2.44068,2.44098,2.44056,2.44073,211700000.0
2007-02-08 21:21:00,2.44075,2.4412,2.44075,2.44103,190000000.0
2007-02-08 21:22:00,2.44121,2.44136,2.44116,2.44122,143400000.0
2007-02-08 21:23:00,2.44136,2.44158,2.44109,2.4413,103700001.0
2007-02-08 21:24:00,2.44128,2.44132,2.44116,2.44119,73100000.0
2007-02-08 21:25:00,2.4411,2.44122,2.44106,2.44122,51300000.0
2007-02-08 21:26:00,2.44119,2.44119,2.44086,2.44097,31600000.0
2007-02-08 21:27:00,2.44104,2.44119,2.44095,2.44119,58900000.0
2007-02-08 21:28:00,2.44124,2.44125,2.44099,2.44104,86999999.0
2007-02-08 21:29:00,2.44113,2.4413,2.4411,2.44111,58000000.0
2007-02-08 21:30:00,2.44108,2.44108,2.44083,2.44093,29400000.0
2007-02-08 21:31:00,2.44108,2.44108,2.44083,2.44102,14600000.0
2007-02-08 21:32:00,2.44113,2.44121,2.44096,2.44099,192100000.0
2007-02-08 21:33:00,2.44085,2.44113,2.44085,2.44112,64400000.0
2007-02-08 21:34:00,2.44123,2.44131,2.44106,2.44106,171800000.0
2007-02-08 21:35:00,2.44106,2.44106,2.44085,2.44085,46600000.0
2007-02-08 21:36:00,2.44082,2.44091,2.44073,2.44087,35400000.0
2007-02-08 21:37:00,2.44086,2.44093,2.44082,2.44091,56500000.0
2007-02-08 21:38:00,2.44087,2.44087,2.44073,2.44073,60200000.0
2007-02-08 21:39:00,2.44063,2.44063,2.44044,2.44063,40600000.0
2007-02-08 21:40:00,2.4405,2.44056,2.4404,2.44053,41500000.0
2007-02-08 21:41:00,2.44046,2.44075,2.44046,2.44072,36400000.0
2007-02-08 21:42:00,2.44074,2.44079,2.44058,2.44079,109400000.0
2007-02-08 21:43:00,2.44061,2.44063,2.44006,2.44006,88400000.0
2007-02-08 21:44:00,2.44006,2.44028,2.43988,2.44011,113500000.0
2007-02-08 21:45:00,2.44017,2.44028,2.43979,2.44023,71100000.0
2007-02-08 21:46:00,2.44029,2.44029,2.44,2.44002,50500000.0
2007-02-08 21:47:00,2.44005,2.44033,2.43996,2.44005,109000000.0
2007-02-08 21:48:00,2.44,2.44014,2.43996,2.43996,48300000.0
2007-02-08 21:49:00,2.43995,2.43996,2.43979,2.43981,100500000.0
2007-02-08 21:50:00,2.43997,2.43997,2.43962,2.43971,35400000.0
2007-02-08 21:51:00,2.43977,2.43977,2.4396,2.4396,41100000.0
2007-02-08 21:52:00,2.43948,2.43988,2.43935,2.43943,124700000.0
2007-02-08 21:53:00,2.43947,2.43968,2.43946,2.43951,50800000.0
2007-02-08 21:54:00,2.43954,2.43962,2.43954,2.43962,25800000.0
2007-02-08 21:55:00,2.43968,2.43984,2.43961,2.43983,98500000.0
2007-02-08 21:56:00,2.43983,2.43983,2.43955,2.43956,46200000.0
2007-02-08 21:57:00,2.43955,2.43963,2.43955,2.43955,29600000.0
2007-02-08 21:58:00,2.43957,2.43968,2.43949,2.43949,30000000.0
2007-02-08 21:59:00,2.43951,2.43956,2.43909,2.43931,163100000.0
2007-02-08 22:00:00,2.43927,2.43945,2.43902,2.43934,70200000.0
2007-02-08 22:01:00,2.4394,2.43956,2.43935,2.4394,27900000.0
2007-02-08 22:02:00,2.43935,2.43974,2.43935,2.43944,118200000.0
2007-02-08 22:03:00,2.43948,2.43948,2.4393,2.43932,29600000.0
2007-02-08 22:04:00,2.4393,2.43938,2.43923,2.43928,95800000.0
2007-02-08 22:05:00,2.43927,2.43934,2.43921,2.43932,58700000.0
2007-02-08 22:06:00,2.43927,2.43932,2.43904,2.43917,56700001.0
2007-02-08 22:07:00,2.43921,2.4393,2.43911,2.43911,28500000.0
2007-02-08 22:08:00,2.4393,2.4393,2.43918,2.43918,17100000.0
2007-02-08 22:09:00,2.43919,2.43935,2.43894,2.43913,52300001.0
2007-02-08 22:10:00,2.4393,2.43933,2.43922,2.43922,19300000.0
2007-02-08 22:11:00,2.43925,2.43931,2.43914,2.43914,39499999.0
2007-02-08 22:12:00,2.43916,2.43938,2.43913,2.43915,53300000.0
2007-02-08 22:13:00,2.43916,2.43932,2.43916,2.43932,24500000.0
2007-02-08 22:14:00,2.4395,2.43957,2.43942,2.43942,14300000.0
2007-02-08 22:15:00,2.43934,2.43973,2.43933,2.43952,146700000.0
2007-02-08 22:16:00,2.43959,2.43977,2.43948,2.43952,193500000.0
2007-02-08 22:17:00,2.43964,2.43964,2.43959,2.43959,18100000.0
2007-02-08 22:18:00,2.43971,2.43976,2.43971,2.43976,16000000.0
2007-02-08 22:19:00,2.43967,2.43971,2.43947,2.43952,57899999.0
2007-02-08 22:20:00,2.43955,2.4396,2.4395,2.4395,22900000.0
2007-02-08 22:21:00,2.43953,2.43956,2.43947,2.43955,34100000.0
2007-02-08 22:22:00,2.43956,2.4398,2.43946,2.43957,119900000.0
2007-02-08 22:23:00,2.4396,2.44025,2.4396,2.44025,92900000.0
2007-02-08 22:24:00,2.44017,2.44017,2.4398,2.4398,31100000.0
2007-02-08 22:25:00,2.4399,2.43994,2.43974,2.43992,64600000.0
2007-02-08 22:26:00,2.43991,2.43995,2.43978,2.43995,12000000.0
2007-02-08 22:27:00,2.44006,2.44019,2.43997,2.43999,30200000.0
2007-02-08 22:28:00,2.44004,2.44009,2.43987,2.43987,32200000.0
2007-02-08 22:29:00,2.43982,2.43997,2.4398,2.43982,152100001.0
2007-02-08 22:30:00,2.43977,2.44007,2.43977,2.43988,125000001.0
2007-02-08 22:31:00,2.43992,2.44008,2.43982,2.44008,38000000.0
2007-02-08 22:32:00,2.44007,2.44007,2.43989,2.43994,71800000.0
2007-02-08 22:33:00,2.43995,2.44004,2.43994,2.43995,57900000.0
2007-02-08 22:34:00,2.43993,2.44021,2.43993,2.44008,61400000.0
2007-02-08 22:35:00,2.44004,2.44015,2.43971,2.43982,40000000.0
2007-02-08 22:36:00,2.43973,2.43992,2.43965,2.43992,38100000.0
2007-02-08 22:37:00,2.43991,2.43991,2.43964,2.43964,31100000.0
2007-02-08 22:38:00,2.43976,2.43995,2.43965,2.43985,50900000.0
2007-02-08 22:39:00,2.4398,2.44005,2.4398,2.43993,27600000.0
2007-02-08 22:40:00,2.43975,2.43982,2.4394,2.43946,26800000.0
2007-02-08 22:41:00,2.43931,2.43953,2.43931,2.43948,48200000.0
2007-02-08 22:42:00,2.43939,2.43965,2.43921,2.43953,62500000.0
2007-02-08 22:43:00,2.43956,2.43983,2.43956,2.43965,121000000.0
2007-02-08 22:44:00,2.43964,2.43976,2.43954,2.43973,67700000.0
2007-02-08 22:45:00,2.43978,2.43994,2.43976,2.43986,63800000.0
2007-02-08 22:46:00,2.43987,2.43987,2.43965,2.43984,70500000.0
2007-02-08 22:47:00,2.43998,2.43998,2.43976,2.43978,31000000.0
2007-02-08 22:48:00,2.43968,2.43979,2.43956,2.43979,48000000.0
2007-02-08 22:49:00,2.43983,2.43985,2.43959,2.43963,74200000.0
2007-02-08 22:50:00,2.4395,2.4395,2.43945,2.43945,8400000.0
2007-02-08 22:51:00,2.43939,2.43947,2.43924,2.43927,92400000.0
2007-02-08 22:52:00,2.43922,2.43944,2.43922,2.4393,52400000.0
2007-02-08 22:53:00,2.43914,2.43936,2.43902,2.43936,46100000.0
2007-02-08 22:54:00,2.43919,2.43929,2.43886,2.43909,32300000.0
2007-02-08 22:55:00,2.43907,2.43932,2.43893,2.43904,66400000.0
2007-02-08 22:56:00,2.43924,2.43936,2.43908,2.43936,35900000.0
2007-02-08 22:57:00,2.43937,2.43937,2.439,2.43925,41500000.0
2007-02-08 22:58:00,2.43904,2.43934,2.43904,2.43912,27000000.0
2007-02-08 22:59:00,2.439,2.43911,2.43886,2.43911,40000000.0
2007-02-08 23:00:00,2.43906,2.43937,2.43902,2.4392,45600000.0
2007-02-08 23:01:00,2.43933,2.43933,2.43912,2.43915,20400000.0
2007-02-08 23:02:00,2.43928,2.43938,2.4392,2.43938,25600000.0
2007-02-08 23:03:00,2.4393,2.4393,2.4393,2.4393,9400000.0
2007-02-08 23:04:00,2.43924,2.43931,2.43906,2.43922,32400000.0
2007-02-08 23:05:00,2.43917,2.43932,2.43908,2.43913,21800000.0
2007-02-08 23:06:00,2.43918,2.43925,2.43915,2.43925,18400000.0
2007-02-08 23:07:00,2.4392,2.43925,2.43904,2.43918,45200000.0
2007-02-08 23:08:00,2.43926,2.43934,2.43916,2.43918,44800000.0
2007-02-08 23:09:00,2.4393,2.43936,2.43914,2.43914,16100000.0
2007-02-08 23:10:00,2.439,2.43931,2.439,2.4393,31000000.0
2007-02-08 23:11:00,2.4393,2.4393,2.43914,2.43914,42700000.0
2007-02-08 23:12:00,2.43912,2.43919,2.43905,2.4391,37500000.0
2007-02-08 23:13:00,2.43908,2.43908,2.43894,2.43901,25900000.0
2007-02-08 23:14:00,2.43898,2.43915,2.43897,2.43908,49100000.0
2007-02-08 23:15:00,2.43915,2.43915,2.43888,2.43888,23200000.0
2007-02-08 23:16:00,2.43909,2.43919,2.43893,2.43915,34700000.0
2007-02-08 23:17:00,2.43914,2.43941,2.43914,2.43931,70200000.0
2007-02-08 23:18:00,2.43896,2.43924,2.43896,2.43903,39100000.0
2007-02-08 23:19:00,2.43902,2.43922,2.43902,2.43922,13700000.0
2007-02-08 23:20:00,2.43931,2.43934,2.43913,2.43917,37100000.0
2007-02-08 23:21:00,2.43916,2.43918,2.43902,2.43917,24900000.0
2007-02-08 23:22:00,2.43917,2.43917,2.43899,2.43908,38900000.0
2007-02-08 23:23:00,2.43911,2.43929,2.43902,2.43929,49400000.0
2007-02-08 23:24:00,2.43929,2.4394,2.43923,2.43926,22300000.0
2007-02-08 23:25:00,2.43935,2.43958,2.43935,2.43948,41600000.0
2007-02-08 23:26:00,2.43945,2.43945,2.43929,2.43937,32900000.0
2007-02-08 23:27:00,2.43929,2.4395,2.43929,2.43947,6700000.0
2007-02-08 23:28:00,2.43958,2.4397,2.43952,2.43952,38300000.0
2007-02-08 23:29:00,2.43944,2.43956,2.43938,2.43956,16800000.0
2007-02-08 23:30:00,2.4396,2.43965,2.43949,2.43965,26400000.0
2007-02-08 23:31:00,2.43956,2.43962,2.43951,2.43951,47700002.0
2007-02-08 23:32:00,2.43966,2.43978,2.43966,2.43978,16200000.0
2007-02-08 23:33:00,2.43981,2.43988,2.43959,2.43975,49700000.0
2007-02-08 23:34:00,2.43985,2.44005,2.43982,2.43994,20700000.0
2007-02-08 23:35:00,2.43985,2.44015,2.43984,2.4399,67100001.0
2007-02-08 23:36:00,2.43993,2.44007,2.43986,2.43986,19100000.0
2007-02-08 23:37:00,2.43946,2.43994,2.43942,2.43965,64100000.0
2007-02-08 23:38:00,2.43989,2.44002,2.43986,2.44002,25400000.0
2007-02-08 23:39:00,2.43998,2.4402,2.4399,2.44008,29600000.0
2007-02-08 23:40:00,2.4402,2.44038,2.44019,2.44029,26000000.0
2007-02-08 23:41:00,2.44032,2.44032,2.44003,2.44003,42500000.0
2007-02-08 23:42:00,2.44006,2.44017,2.44006,2.4401,37299999.0
2007-02-08 23:43:00,2.43997,2.44017,2.43967,2.44017,18700000.0
2007-02-08 23:44:00,2.44007,2.44018,2.44,2.44,46800000.0
2007-02-08 23:45:00,2.44007,2.44009,2.44004,2.44009,21900000.0
2007-02-08 23:46:00,2.44001,2.44015,2.43989,2.44015,45100000.0
2007-02-08 23:47:00,2.44019,2.44027,2.44014,2.44024,20100000.0
2007-02-08 23:48:00,2.44012,2.44028,2.44012,2.44028,22200000.0
2007-02-08 23:49:00,2.4402,2.4402,2.44017,2.44017,3200000.0
2007-02-08 23:50:00,2.44026,2.44026,2.44005,2.44005,12600000.0
2007-02-08 23:51:00,2.44013,2.44013,2.43998,2.44003,49300000.0
2007-02-08 23:52:00,2.44002,2.44016,2.43995,2.44009,24200000.0
2007-02-08 23:53:00,2.43995,2.43995,2.4397,2.4397,46500000.0
2007-02-08 23:54:00,2.43977,2.44003,2.43973,2.43997,29200000.0
2007-02-08 23:55:00,2.43997,2.4402,2.43993,2.43997,39700000.0
2007-02-08 23:56:00,2.44011,2.44019,2.43997,2.44007,44500000.0
2007-02-08 23:57:00,2.44001,2.44006,2.44001,2.44006,10900000.0
2007-02-08 23:58:00,2.44003,2.44012,2.44002,2.44012,17000000.0
2007-02-08 23:59:00,2.44007,2.4401,2.44001,2.44006,23600000.0
2007-02-09 00:00:00,2.43985,2.43993,2.43982,2.43982,33800000.0
2007-02-09 00:01:00,2.43977,2.43996,2.43965,2.43965,40200000.0
2007-02-09 00:02:00,2.43956,2.43962,2.43947,2.43961,25600000.0
2007-02-09 00:03:00,2.4398,2.4398,2.43959,2.43969,31900000.0
2007-02-09 00:04:00,2.43962,2.43977,2.43962,2.43971,40600000.0
2007-02-09 00:05:00,2.43977,2.43992,2.43965,2.43973,16100000.0
2007-02-09 00:06:00,2.43972,2.43985,2.43969,2.43985,10800000.0
2007-02-09 00:07:00,2.44003,2.44003,2.43972,2.43996,34200000.0
2007-02-09 00:08:00,2.44005,2.44005,2.43983,2.43983,21800000.0
2007-02-09 00:09:00,2.44018,2.44032,2.44016,2.44019,19800000.0
2007-02-09 00:10:00,2.44014,2.44014,2.43979,2.43979,15200000.0
2007-02-09 00:11:00,2.43991,2.44012,2.43974,2.44012,24600000.0
2007-02-09 00:12:00,2.44027,2.44036,2.44016,2.44017,33200000.0
2007-02-09 00:13:00,2.44013,2.44017,2.44006,2.44017,21600000.0
2007-02-09 00:14:00,2.44005,2.44005,2.43993,2.43993,31000000.0
2007-02-09 00:15:00,2.4402,2.44023,2.44005,2.44023,35600000.0
2007-02-09 00:16:00,2.44023,2.44033,2.44015,2.44028,35200000.0
2007-02-09 00:17:00,2.44012,2.44019,2.43993,2.44015,22700000.0
2007-02-09 00:18:00,2.44027,2.44035,2.44024,2.44034,35400000.0
2007-02-09 00:19:00,2.44031,2.44052,2.44029,2.44037,41500000.0
2007-02-09 00:20:00,2.44058,2.44065,2.44026,2.44058,30600000.0
2007-02-09 00:21:00,2.44052,2.44053,2.44052,2.44053,7900000.0
2007-02-09 00:22:00,2.44045,2.44056,2.44029,2.44037,32600000.0
2007-02-09 00:23:00,2.44075,2.44086,2.44059,2.44065,46000000.0
2007-02-09 00:24:00,2.44072,2.44072,2.43988,2.43988,23000000.0
2007-02-09 00:25:00,2.4404,2.4404,2.43997,2.43997,22400000.0
2007-02-09 00:26:00,2.43974,2.43986,2.43959,2.43959,33000000.0
2007-02-09 00:27:00,2.43955,2.43988,2.43955,2.43967,36300000.0
2007-02-09 00:28:00,2.43951,2.43975,2.43951,2.43965,29900000.0
2007-02-09 00:29:00,2.43961,2.43961,2.4395,2.4395,2400000.0
2007-02-09 00:30:00,2.43934,2.43956,2.43934,2.43943,14400000.0
2007-02-09 00:31:00,2.43951,2.43961,2.43951,2.43958,46200000.0
2007-02-09 00:32:00,2.43939,2.44007,2.43934,2.4396,73900000.0
2007-02-09 00:33:00,2.43962,2.43976,2.43962,2.43965,34000000.0
2007-02-09 00:34:00,2.43958,2.43977,2.43958,2.43961,22400000.0
2007-02-09 00:35:00,2.43966,2.4402,2.43966,2.44012,54200000.0
2007-02-09 00:36:00,2.43965,2.43973,2.4395,2.43969,27800000.0
2007-02-09 00:37:00,2.4399,2.4399,2.43977,2.43977,22000000.0
2007-02-09 00:38:00,2.43983,2.43983,2.43949,2.4397,39200000.0
2007-02-09 00:39:00,2.43968,2.43985,2.43959,2.43963,26000000.0
2007-02-09 00:40:00,2.43968,2.43968,2.43962,2.43962,20300000.0
2007-02-09 00:41:00,2.43977,2.43977,2.43937,2.43951,34499999.0
2007-02-09 00:42:00,2.43965,2.43975,2.43955,2.43955,31600000.0
2007-02-09 00:43:00,2.4398,2.4398,2.43962,2.4397,26300000.0
2007-02-09 00:44:00,2.43965,2.43988,2.43959,2.43988,27800000.0
2007-02-09 00:45:00,2.43982,2.43985,2.43965,2.43979,31900000.0
2007-02-09 00:46:00,2.43968,2.4398,2.43954,2.4396,22400000.0
2007-02-09 00:47:00,2.43956,2.43969,2.43956,2.43958,22900000.0
2007-02-09 00:48:00,2.4396,2.43965,2.4395,2.43965,29400000.0
2007-02-09 00:49:00,2.43965,2.43973,2.43947,2.4395,35000000.0
2007-02-09 00:50:00,2.43955,2.4396,2.43955,2.4396,7600000.0
2007-02-09 00:51:00,2.4396,2.4397,2.4395,2.4397,29800000.0
2007-02-09 00:52:00,2.43955,2.43986,2.43922,2.43956,25200000.0
2007-02-09 00:53:00,2.4395,2.43971,2.4395,2.43957,55400000.0
2007-02-09 00:54:00,2.43967,2.43993,2.43967,2.43993,7400000.0
2007-02-09 00:55:00,2.43972,2.43973,2.43949,2.43973,23600000.0
2007-02-09 00:56:00,2.43974,2.43988,2.43967,2.43982,39600000.0
2007-02-09 00:57:00,2.43989,2.44042,2.43989,2.44042,17600000.0
2007-02-09 00:58:00,2.44035,2.44056,2.44034,2.4404,20600000.0
2007-02-09 00:59:00,2.44043,2.44061,2.4404,2.44048,58500000.0
2007-02-09 01:00:00,2.44057,2.44064,2.44044,2.44064,43100000.0
2007-02-09 01:01:00,2.44058,2.44071,2.44025,2.44071,64700000.0
2007-02-09 01:02:00,2.44056,2.44066,2.44041,2.44041,31200000.0
2007-02-09 01:03:00,2.44049,2.4407,2.44042,2.44042,36100000.0
2007-02-09 01:04:00,2.44044,2.44047,2.44008,2.44008,34300000.0
2007-02-09 01:05:00,2.44011,2.44011,2.43988,2.43997,22700000.0
2007-02-09 01:06:00,2.43993,2.44012,2.4399,2.44012,44900000.0
2007-02-09 01:07:00,2.44003,2.4402,2.44,2.4402,29000000.0
2007-02-09 01:08:00,2.44011,2.44019,2.44011,2.44015,23800000.0
2007-02-09 01:09:00,2.44014,2.44023,2.43994,2.43994,16800000.0
2007-02-09 01:10:00,2.4401,2.44034,2.4401,2.44014,38600000.0
2007-02-09 01:11:00,2.43999,2.44009,2.43996,2.44001,44000000.0
2007-02-09 01:12:00,2.44,2.44015,2.43994,2.44009,32500000.0
2007-02-09 01:13:00,2.43998,2.43998,2.43977,2.43977,19100000.0
2007-02-09 01:14:00,2.43967,2.4398,2.43967,2.4398,53600000.0
2007-02-09 01:15:00,2.43979,2.43979,2.43949,2.43954,9000000.0
2007-02-09 01:16:00,2.43953,2.43955,2.43933,2.43943,72300000.0
2007-02-09 01:17:00,2.43947,2.43965,2.43943,2.43965,24200000.0
2007-02-09 01:18:00,2.43952,2.43958,2.43949,2.43958,22600000.0
2007-02-09 01:19:00,2.43963,2.44003,2.43963,2.44003,47100000.0
2007-02-09 01:20:00,2.43978,2.44008,2.43978,2.43983,35400000.0
2007-02-09 01:21:00,2.43976,2.43981,2.43967,2.43981,19200000.0
2007-02-09 01:22:00,2.43976,2.43992,2.43967,2.43992,27100000.0
2007-02-09 01:23:00,2.43994,2.4401,2.43991,2.44007,42000000.0
2007-02-09 01:24:00,2.44012,2.44019,2.44005,2.44012,25800000.0
2007-02-09 01:25:00,2.44023,2.4404,2.44023,2.4404,14300000.0
2007-02-09 01:26:00,2.44039,2.44039,2.44022,2.44025,27800000.0
2007-02-09 01:27:00,2.44029,2.44067,2.44027,2.44042,47200000.0
2007-02-09 01:28:00,2.44045,2.44068,2.44045,2.4405,16800000.0
2007-02-09 01:29:00,2.44059,2.44105,2.44059,2.44076,38200000.0
2007-02-09 01:30:00,2.44083,2.44098,2.44079,2.4409,28100000.0
2007-02-09 01:31:00,2.44078,2.44078,2.44059,2.4407,20000000.0
2007-02-09 01:32:00,2.44065,2.44071,2.44051,2.44071,14000000.0
2007-02-09 01:33:00,2.44083,2.44103,2.4408,2.44103,56100000.0
2007-02-09 01:34:00,2.44098,2.44102,2.44073,2.44076,37600000.0
2007-02-09 01:35:00,2.44078,2.44106,2.44078,2.44106,23800000.0
2007-02-09 01:36:00,2.44096,2.44103,2.44078,2.44103,26700000.0
2007-02-09 01:37:00,2.44087,2.44125,2.44087,2.44101,35600001.0
2007-02-09 01:38:00,2.44099,2.44099,2.4407,2.44078,18300000.0
2007-02-09 01:39:00,2.44075,2.44102,2.44075,2.44089,38000000.0
2007-02-09 01:40:00,2.44102,2.44102,2.44074,2.4409,45800000.0
2007-02-09 01:41:00,2.441,2.44103,2.44081,2.44088,53900000.0
2007-02-09 01:42:00,2.44088,2.44096,2.44067,2.44085,25400000.0
2007-02-09 01:43:00,2.44074,2.44089,2.44073,2.44076,64300000.0
2007-02-09 01:44:00,2.4408,2.4408,2.44065,2.4408,43000000.0
2007-02-09 01:45:00,2.44071,2.44073,2.44046,2.44058,20900000.0
2007-02-09 01:46:00,2.4404,2.44063,2.44032,2.44032,28000000.0
2007-02-09 01:47:00,2.4403,2.44045,2.4403,2.44033,28500000.0
2007-02-09 01:48:00,2.44055,2.44061,2.44046,2.4405,37600000.0
2007-02-09 01:49:00,2.44053,2.44058,2.44048,2.44052,29200000.0
2007-02-09 01:50:00,2.44041,2.44057,2.44041,2.44057,45300000.0
2007-02-09 01:51:00,2.44068,2.44068,2.44038,2.44043,21200000.0
2007-02-09 01:52:00,2.44037,2.44055,2.44033,2.44051,43700000.0
2007-02-09 01:53:00,2.44039,2.4405,2.44031,2.4405,31500000.0
2007-02-09 01:54:00,2.4403,2.44046,2.4403,2.44034,26000000.0
2007-02-09 01:55:00,2.44035,2.44045,2.44035,2.44035,25000000.0
2007-02-09 01:56:00,2.44035,2.44045,2.4403,2.4403,21100000.0
2007-02-09 01:57:00,2.44044,2.44044,2.44019,2.4403,55500000.0
2007-02-09 01:58:00,2.44036,2.44039,2.44034,2.44035,27800000.0
2007-02-09 01:59:00,2.44038,2.44052,2.44021,2.44025,46000000.0
2007-02-09 02:00:00,2.44037,2.44038,2.44012,2.44027,28700000.0
2007-02-09 02:01:00,2.44015,2.44031,2.44015,2.44031,36200000.0
2007-02-09 02:02:00,2.44029,2.44031,2.44015,2.44016,22600000.0
2007-02-09 02:03:00,2.44013,2.44013,2.43997,2.43997,22600000.0
2007-02-09 02:04:00,2.44017,2.44023,2.44017,2.44023,4600000.0
2007-02-09 02:05:00,2.44028,2.44045,2.44022,2.44045,48300000.0
2007-02-09 02:06:00,2.44025,2.44025,2.44011,2.44022,9500000.0
2007-02-09 02:07:00,2.43977,2.43993,2.43969,2.43973,37700000.0
2007-02-09 02:08:00,2.43955,2.43961,2.43935,2.43938,49000000.0
2007-02-09 02:09:00,2.4397,2.43982,2.43945,2.43945,19100000.0
2007-02-09 02:10:00,2.43956,2.43957,2.43935,2.43952,40100000.0
2007-02-09 02:11:00,2.43947,2.43955,2.43937,2.43937,40600000.0
2007-02-09 02:12:00,2.43958,2.43975,2.4395,2.43968,38400000.0
2007-02-09 02:13:00,2.43954,2.43964,2.43941,2.43941,51599998.0
2007-02-09 02:14:00,2.43957,2.43958,2.43957,2.43958,4800000.0
2007-02-09 02:15:00,2.4397,2.4397,2.43914,2.43914,46500000.0
2007-02-09 02:16:00,2.43919,2.43975,2.43917,2.43969,48800000.0
2007-02-09 02:17:00,2.43966,2.43977,2.43966,2.43973,9300000.0
2007-02-09 02:18:00,2.43975,2.43982,2.43967,2.43978,35200000.0
2007-02-09 02:19:00,2.43976,2.43997,2.43973,2.43973,27799999.0
2007-02-09 02:20:00,2.4397,2.43973,2.43965,2.43973,23200000.0
2007-02-09 02:21:00,2.43961,2.43977,2.43919,2.43919,59600000.0
2007-02-09 02:22:00,2.43969,2.43969,2.43941,2.43963,41000000.0
2007-02-09 02:23:00,2.43966,2.43995,2.43949,2.43949,34400000.0
2007-02-09 02:24:00,2.43957,2.43978,2.43957,2.43967,25400000.0
2007-02-09 02:25:00,2.4397,2.4397,2.43957,2.43957,29700000.0
2007-02-09 02:26:00,2.43962,2.43962,2.43933,2.43951,20200000.0
2007-02-09 02:27:00,2.43962,2.43973,2.43962,2.43973,45600000.0
2007-02-09 02:28:00,2.43973,2.43973,2.43958,2.4397,27200000.0
2007-02-09 02:29:00,2.43944,2.43953,2.43927,2.43927,40500000.0
2007-02-09 02:30:00,2.43943,2.4398,2.43943,2.43974,27700000.0
2007-02-09 02:31:00,2.43971,2.43974,2.43955,2.43966,51000000.0
2007-02-09 02:32:00,2.43957,2.43977,2.43945,2.43951,52900000.0
2007-02-09 02:33:00,2.43967,2.43978,2.43949,2.43949,34200000.0
2007-02-09 02:34:00,2.43953,2.43968,2.43953,2.43962,26000000.0
2007-02-09 02:35:00,2.43969,2.43982,2.43958,2.43958,17600000.0
2007-02-09 02:36:00,2.43984,2.43987,2.4397,2.43975,25700000.0
2007-02-09 02:37:00,2.43972,2.43972,2.43955,2.43959,13400000.0
2007-02-09 02:38:00,2.43964,2.43979,2.43957,2.43957,28000000.0
2007-02-09 02:39:00,2.43961,2.43961,2.43959,2.43959,2400000.0
2007-02-09 02:40:00,2.43945,2.43959,2.43945,2.43959,32100000.0
2007-02-09 02:41:00,2.43956,2.43962,2.43952,2.43955,63400000.0
2007-02-09 02:42:00,2.43952,2.43969,2.43951,2.43964,20600000.0
2007-02-09 02:43:00,2.43974,2.43974,2.43949,2.43966,27800000.0
2007-02-09 02:44:00,2.43962,2.43972,2.43957,2.43972,33700000.0
2007-02-09 02:45:00,2.43993,2.43998,2.43983,2.43998,9600000.0
2007-02-09 02:46:00,2.43967,2.43974,2.43949,2.43966,29600000.0
2007-02-09 02:47:00,2.43948,2.4395,2.43933,2.43933,20900000.0
2007-02-09 02:48:00,2.43954,2.43975,2.43945,2.43975,55100000.0
2007-02-09 02:49:00,2.43999,2.44001,2.43999,2.44001,7800000.0
2007-02-09 02:50:00,2.44009,2.44036,2.43998,2.44036,48800000.0
2007-02-09 02:51:00,2.44054,2.44076,2.44054,2.44075,24400000.0
2007-02-09 02:52:00,2.44079,2.44093,2.44059,2.44082,35900000.0
2007-02-09 02:53:00,2.44099,2.441,2.44073,2.44091,34800000.0
2007-02-09 02:54:00,2.44081,2.44081,2.44048,2.44054,30800000.0
2007-02-09 02:55:00,2.4407,2.4408,2.44048,2.44066,31100000.0
2007-02-09 02:56:00,2.44078,2.4409,2.44043,2.44043,32600000.0
2007-02-09 02:57:00,2.44032,2.44032,2.44016,2.44018,20900000.0
2007-02-09 02:58:00,2.44038,2.4405,2.44038,2.44045,35500000.0
2007-02-09 02:59:00,2.44062,2.44062,2.4403,2.44041,33700000.0
2007-02-09 03:00:00,2.4405,2.44084,2.4405,2.4407,35500000.0
2007-02-09 03:01:00,2.44071,2.44095,2.44071,2.44088,26800000.0
2007-02-09 03:02:00,2.44082,2.44082,2.44058,2.44058,11800000.0
2007-02-09 03:03:00,2.44034,2.44058,2.4403,2.44043,35400000.0
2007-02-09 03:04:00,2.44047,2.44069,2.44045,2.44069,36100000.0
2007-02-09 03:05:00,2.44062,2.44096,2.44062,2.44065,30200000.0
2007-02-09 03:06:00,2.44061,2.44082,2.4406,2.44063,21500000.0
2007-02-09 03:07:00,2.44062,2.44062,2.44037,2.44043,37300000.0
2007-02-09 03:08:00,2.44058,2.44062,2.44051,2.44056,27000000.0
2007-02-09 03:09:00,2.44026,2.44037,2.4402,2.44022,32700000.0
2007-02-09 03:10:00,2.44056,2.44056,2.44031,2.44031,14200000.0
2007-02-09 03:11:00,2.44045,2.44055,2.44031,2.44031,35200000.0
2007-02-09 03:12:00,2.44022,2.44027,2.44004,2.44006,22000000.0
2007-02-09 03:13:00,2.44003,2.44051,2.44003,2.44051,15100000.0
2007-02-09 03:14:00,2.44064,2.4408,2.44036,2.44062,36400000.0
2007-02-09 03:15:00,2.44071,2.44074,2.44055,2.44055,19000000.0
2007-02-09 03:16:00,2.44063,2.44085,2.44061,2.44065,46200000.0
2007-02-09 03:17:00,2.44054,2.44062,2.44049,2.44062,19200000.0
2007-02-09 03:18:00,2.44059,2.44063,2.44056,2.44056,23400000.0
2007-02-09 03:19:00,2.44063,2.44081,2.44044,2.4406,18400000.0
2007-02-09 03:20:00,2.44071,2.44082,2.44059,2.44065,35900000.0
2007-02-09 03:21:00,2.44057,2.44073,2.44048,2.44053,55500000.0
2007-02-09 03:22:00,2.44058,2.44065,2.44051,2.44051,19500000.0
2007-02-09 03:23:00,2.44053,2.4407,2.44052,2.4407,27700000.0
2007-02-09 03:24:00,2.44082,2.44082,2.44061,2.44071,51500001.0
2007-02-09 03:25:00,2.44064,2.44083,2.44064,2.44083,30500000.0
2007-02-09 03:26:00,2.44063,2.44101,2.44054,2.44101,30500000.0
2007-02-09 03:27:00,2.44097,2.44101,2.44083,2.44083,67700001.0
2007-02-09 03:28:00,2.4408,2.44087,2.44051,2.4408,58000001.0
2007-02-09 03:29:00,2.44092,2.44099,2.44072,2.44091,49500000.0
2007-02-09 03:30:00,2.44085,2.44102,2.44072,2.44073,29800000.0
2007-02-09 03:31:00,2.44068,2.44068,2.44052,2.44052,7200000.0
2007-02-09 03:32:00,2.44043,2.44043,2.4403,2.4403,28500000.0
2007-02-09 03:33:00,2.44047,2.44047,2.44004,2.44004,38800000.0
2007-02-09 03:34:00,2.44016,2.44031,2.44016,2.44031,3200000.0
2007-02-09 03:35:00,2.44043,2.44047,2.44021,2.44047,19200000.0
2007-02-09 03:36:00,2.44037,2.44049,2.44027,2.44027,47600000.0
2007-02-09 03:37:00,2.44029,2.44044,2.44021,2.44028,33700000.0
2007-02-09 03:38:00,2.44019,2.44037,2.44018,2.44026,37500000.0
2007-02-09 03:39:00,2.44022,2.44028,2.44022,2.44028,6800000.0
2007-02-09 03:40:00,2.44035,2.4405,2.44033,2.44047,27800000.0
2007-02-09 03:41:00,2.4404,2.44065,2.4404,2.44052,25900000.0
2007-02-09 03:42:00,2.44055,2.44055,2.44009,2.44028,26700000.0
2007-02-09 03:43:00,2.44035,2.44045,2.44035,2.44045,10900000.0
2007-02-09 03:44:00,2.44031,2.44048,2.44028,2.44036,32900000.0
2007-02-09 03:45:00,2.44018,2.44035,2.44018,2.44035,16100000.0
2007-02-09 03:46:00,2.4405,2.44059,2.44038,2.44059,17400000.0
2007-02-09 03:47:00,2.44055,2.44078,2.44038,2.44042,29100000.0
2007-02-09 03:48:00,2.44058,2.4406,2.44047,2.44047,22200000.0
2007-02-09 03:49:00,2.44039,2.44066,2.44034,2.44042,32200000.0
2007-02-09 03:50:00,2.44052,2.44061,2.44049,2.44055,23000000.0
2007-02-09 03:51:00,2.44072,2.44075,2.4405,2.44075,26400000.0
2007-02-09 03:52:00,2.44078,2.44087,2.44071,2.44084,41300000.0
2007-02-09 03:53:00,2.44077,2.44096,2.44077,2.44083,59199998.0
2007-02-09 03:54:00,2.4409,2.44108,2.4409,2.44094,32000000.0
2007-02-09 03:55:00,2.44094,2.44096,2.44083,2.44094,32600000.0
2007-02-09 03:56:00,2.44091,2.44094,2.44081,2.44086,17500000.0
2007-02-09 03:57:00,2.44103,2.44128,2.44086,2.44105,67800000.0
2007-02-09 03:58:00,2.44092,2.44107,2.44082,2.44107,19400000.0
2007-02-09 03:59:00,2.44104,2.44129,2.44104,2.44129,30200000.0
2007-02-09 04:00:00,2.44123,2.44123,2.44112,2.44121,42800000.0
2007-02-09 04:01:00,2.44115,2.4413,2.44115,2.44117,11000000.0
2007-02-09 04:02:00,2.44114,2.44124,2.44104,2.44104,30200000.0
2007-02-09 04:03:00,2.44118,2.44155,2.44118,2.44128,36400000.0
2007-02-09 04:04:00,2.44135,2.44141,2.44135,2.44139,20200000.0
2007-02-09 04:05:00,2.44138,2.44146,2.4412,2.44132,50600000.0
2007-02-09 04:06:00,2.44137,2.44152,2.44136,2.44152,10400000.0
2007-02-09 04:07:00,2.44146,2.44171,2.44141,2.44141,32300000.0
2007-02-09 04:08:00,2.44125,2.44129,2.4411,2.44113,17800000.0
2007-02-09 04:09:00,2.44112,2.4413,2.44102,2.44129,23100000.0
2007-02-09 04:10:00,2.44159,2.44172,2.44142,2.44142,31100000.0
2007-02-09 04:11:00,2.44149,2.4419,2.44149,2.4419,19100000.0
2007-02-09 04:12:00,2.44173,2.44199,2.44169,2.44196,27600000.0
2007-02-09 04:13:00,2.44199,2.44201,2.4418,2.4418,18200000.0
2007-02-09 04:14:00,2.44179,2.44179,2.4415,2.44158,38900000.0
2007-02-09 04:15:00,2.44151,2.44174,2.44149,2.44167,34000000.0
2007-02-09 04:16:00,2.44169,2.44169,2.44139,2.44157,28200000.0
2007-02-09 04:17:00,2.44161,2.44183,2.44161,2.44169,23000000.0
2007-02-09 04:18:00,2.44197,2.44198,2.44179,2.44192,33300000.0
2007-02-09 04:19:00,2.44191,2.44197,2.4417,2.44178,25500000.0
2007-02-09 04:20:00,2.44209,2.44216,2.44141,2.44168,53700001.0
2007-02-09 04:21:00,2.44187,2.44189,2.44163,2.44189,35700000.0
2007-02-09 04:22:00,2.44181,2.44181,2.44145,2.44147,23300000.0
2007-02-09 04:23:00,2.44151,2.44155,2.44127,2.44155,52800000.0
2007-02-09 04:24:00,2.44138,2.44152,2.44136,2.44139,41900000.0
2007-02-09 04:25:00,2.44163,2.44176,2.44149,2.44153,38500000.0
2007-02-09 04:26:00,2.44169,2.44177,2.44169,2.44177,20500000.0
2007-02-09 04:27:00,2.44178,2.44186,2.44172,2.4418,31900000.0
2007-02-09 04:28:00,2.44206,2.44255,2.44206,2.44241,32800000.0
2007-02-09 04:29:00,2.44245,2.44245,2.4422,2.44234,29600000.0
2007-02-09 04:30:00,2.44224,2.44225,2.44204,2.44204,39500000.0
2007-02-09 04:31:00,2.442,2.44245,2.442,2.4423,68300000.0
2007-02-09 04:32:00,2.44238,2.44238,2.44216,2.44233,40900000.0
2007-02-09 04:33:00,2.44226,2.44231,2.44201,2.44207,50400000.0
2007-02-09 04:34:00,2.44219,2.44229,2.44219,2.44227,39600000.0
2007-02-09 04:35:00,2.44224,2.44263,2.44224,2.44263,23700000.0
2007-02-09 04:36:00,2.44257,2.44258,2.44245,2.44258,30000001.0
2007-02-09 04:37:00,2.44257,2.44261,2.44248,2.44254,33200000.0
2007-02-09 04:38:00,2.44247,2.44247,2.44245,2.44246,6400000.0
2007-02-09 04:39:00,2.44249,2.44278,2.44249,2.44276,40200000.0
2007-02-09 04:40:00,2.4428,2.44324,2.4428,2.44324,29300000.0
2007-02-09 04:41:00,2.44312,2.44339,2.44312,2.44329,48500000.0
2007-02-09 04:42:00,2.4432,2.44328,2.44308,2.44308,22400000.0
2007-02-09 04:43:00,2.44334,2.44335,2.44316,2.44335,37700000.0
2007-02-09 04:44:00,2.44344,2.44357,2.44344,2.44347,20800000.0
2007-02-09 04:45:00,2.44349,2.44349,2.4433,2.4433,39500000.0
2007-02-09 04:46:00,2.44333,2.44359,2.44333,2.44348,46200001.0
2007-02-09 04:47:00,2.44349,2.44367,2.44349,2.44353,32500000.0
2007-02-09 04:48:00,2.44354,2.4437,2.4434,2.4434,37200000.0
2007-02-09 04:49:00,2.44365,2.44365,2.4434,2.44345,31500000.0
2007-02-09 04:50:00,2.44348,2.44367,2.44348,2.44367,19600000.0
2007-02-09 04:51:00,2.44369,2.44369,2.4434,2.44348,14300000.0
2007-02-09 04:52:00,2.44354,2.44354,2.44335,2.44335,22900000.0
2007-02-09 04:53:00,2.44336,2.44358,2.44327,2.44348,23500000.0
2007-02-09 04:54:00,2.44329,2.44343,2.44323,2.44336,19700000.0
2007-02-09 04:55:00,2.44356,2.44363,2.44334,2.44363,35900000.0
2007-02-09 04:56:00,2.44354,2.44354,2.44308,2.44308,23300000.0
2007-02-09 04:57:00,2.44307,2.4433,2.44303,2.44327,55900000.0
2007-02-09 04:58:00,2.44335,2.44335,2.44285,2.44292,27600000.0
2007-02-09 04:59:00,2.44304,2.44334,2.44304,2.44321,30200000.0
2007-02-09 05:00:00,2.44312,2.44324,2.44306,2.44318,16000000.0
2007-02-09 05:01:00,2.44326,2.44328,2.44323,2.44323,20000000.0
2007-02-09 05:02:00,2.44318,2.44328,2.44307,2.44319,35600000.0
2007-02-09 05:03:00,2.44319,2.44326,2.44318,2.4432,12800000.0
2007-02-09 05:04:00,2.44302,2.44308,2.44302,2.44308,4800000.0
2007-02-09 05:05:00,2.44312,2.4432,2.44312,2.44315,19800000.0
2007-02-09 05:06:00,2.4431,2.4431,2.44307,2.44307,8200000.0
2007-02-09 05:07:00,2.44316,2.44324,2.44316,2.44324,9600000.0
2007-02-09 05:08:00,2.44353,2.44362,2.44346,2.44352,56300001.0
2007-02-09 05:09:00,2.44344,2.44364,2.44344,2.44362,25200000.0
2007-02-09 05:10:00,2.44334,2.44334,2.44297,2.44313,23600000.0
2007-02-09 05:11:00,2.44329,2.44336,2.44295,2.44328,62800001.0
2007-02-09 05:12:00,2.44328,2.44367,2.44328,2.44367,30200000.0
2007-02-09 05:13:00,2.44352,2.44385,2.44352,2.44382,25400000.0
2007-02-09 05:14:00,2.44385,2.44385,2.44363,2.44365,22300000.0
2007-02-09 05:15:00,2.44373,2.44383,2.44357,2.44368,34700000.0
2007-02-09 05:16:00,2.44369,2.44389,2.44356,2.44356,39200000.0
2007-02-09 05:17:00,2.44352,2.44386,2.44352,2.44362,40200000.0
2007-02-09 05:18:00,2.44323,2.44343,2.44288,2.44288,26600000.0
2007-02-09 05:19:00,2.44362,2.44382,2.44352,2.44382,59800000.0
2007-02-09 05:20:00,2.44365,2.44378,2.44357,2.4437,27300000.0
2007-02-09 05:21:00,2.44364,2.44379,2.44364,2.44371,27200000.0
2007-02-09 05:22:00,2.44365,2.4438,2.44363,2.44367,21800000.0
2007-02-09 05:23:00,2.44363,2.44381,2.44356,2.44372,32400000.0
2007-02-09 05:24:00,2.44369,2.44377,2.44367,2.44367,31600000.0
2007-02-09 05:25:00,2.44374,2.44381,2.44356,2.44356,21000000.0
2007-02-09 05:26:00,2.44362,2.44366,2.44341,2.44359,49599999.0
2007-02-09 05:27:00,2.44353,2.44367,2.44347,2.44356,17200000.0
2007-02-09 05:28:00,2.44363,2.44372,2.44347,2.44371,26900000.0
2007-02-09 05:29:00,2.44372,2.44372,2.44355,2.44355,7500000.0
2007-02-09 05:30:00,2.44363,2.44371,2.44345,2.44355,50500000.0
2007-02-09 05:31:00,2.44336,2.44353,2.44336,2.44348,28700000.0
2007-02-09 05:32:00,2.44347,2.44357,2.4434,2.4434,34100000.0
2007-02-09 05:33:00,2.44351,2.4436,2.44347,2.4436,24200000.0
2007-02-09 05:34:00,2.44359,2.44381,2.44359,2.4438,20400000.0
2007-02-09 05:35:00,2.44388,2.44398,2.44376,2.44378,46200000.0
2007-02-09 05:36:00,2.4438,2.4438,2.44366,2.44368,23000000.0
2007-02-09 05:37:00,2.44369,2.44395,2.44368,2.44377,37800000.0
2007-02-09 05:38:00,2.44368,2.44398,2.44361,2.44365,32800000.0
2007-02-09 05:39:00,2.44358,2.44372,2.44348,2.44361,27000000.0
2007-02-09 05:40:00,2.4435,2.44375,2.4435,2.44358,19900000.0
2007-02-09 05:41:00,2.4431,2.44367,2.44295,2.44309,57800000.0
2007-02-09 05:42:00,2.44356,2.44371,2.44356,2.44371,32700000.0
2007-02-09 05:43:00,2.44383,2.44387,2.44383,2.44387,20800000.0
2007-02-09 05:44:00,2.44374,2.44374,2.44352,2.44352,18200000.0
2007-02-09 05:45:00,2.4436,2.4437,2.44357,2.44357,44700000.0
2007-02-09 05:46:00,2.44373,2.44382,2.44364,2.44364,21300000.0
2007-02-09 05:47:00,2.44364,2.44388,2.4436,2.44388,30000000.0
2007-02-09 05:48:00,2.44381,2.44381,2.44354,2.44354,31000000.0
2007-02-09 05:49:00,2.44342,2.44364,2.44332,2.44364,32600000.0
2007-02-09 05:50:00,2.44355,2.44355,2.44337,2.44348,59400000.0
2007-02-09 05:51:00,2.44352,2.44359,2.44346,2.44347,27100000.0
2007-02-09 05:52:00,2.4432,2.44344,2.44295,2.44319,34600000.0
2007-02-09 05:53:00,2.44345,2.44361,2.44345,2.44359,33000000.0
2007-02-09 05:54:00,2.44361,2.44377,2.4436,2.44377,25300000.0
2007-02-09 05:55:00,2.44367,2.4437,2.44349,2.44349,11700000.0
2007-02-09 05:56:00,2.44339,2.44345,2.44335,2.44345,18700000.0
2007-02-09 05:57:00,2.44355,2.44378,2.4435,2.4436,27200000.0
2007-02-09 05:58:00,2.44352,2.44375,2.44352,2.44352,57700000.0
2007-02-09 05:59:00,2.4436,2.44366,2.44355,2.44361,35000000.0
2007-02-09 06:00:00,2.44356,2.44374,2.44355,2.44365,25100000.0
2007-02-09 06:01:00,2.4437,2.44391,2.44364,2.44391,25300000.0
2007-02-09 06:02:00,2.44369,2.44379,2.44363,2.44378,28900000.0
2007-02-09 06:03:00,2.4438,2.4439,2.4438,2.4439,35300001.0
2007-02-09 06:04:00,2.44379,2.4438,2.44369,2.44369,31500000.0
2007-02-09 06:05:00,2.44375,2.44414,2.44363,2.44413,34700000.0
2007-02-09 06:06:00,2.4442,2.4442,2.44376,2.44413,53900001.0
2007-02-09 06:07:00,2.44416,2.44452,2.44416,2.44439,21100000.0
2007-02-09 06:08:00,2.44455,2.44455,2.44426,2.44445,71300000.0
2007-02-09 06:09:00,2.44465,2.44494,2.44464,2.44464,32200000.0
2007-02-09 06:10:00,2.44457,2.44471,2.44427,2.44427,24200000.0
2007-02-09 06:11:00,2.44395,2.44403,2.44372,2.44372,35100000.0
2007-02-09 06:12:00,2.44387,2.44416,2.44363,2.44363,26700000.0
2007-02-09 06:13:00,2.44354,2.44379,2.44354,2.44378,12500000.0
2007-02-09 06:14:00,2.44366,2.44392,2.44359,2.44361,32800000.0
2007-02-09 06:15:00,2.44364,2.44392,2.44364,2.44378,38800000.0
2007-02-09 06:16:00,2.444,2.444,2.44357,2.44357,18100000.0
2007-02-09 06:17:00,2.44338,2.44368,2.44338,2.44368,28000000.0
2007-02-09 06:18:00,2.44389,2.44389,2.44336,2.44336,19200000.0
2007-02-09 06:19:00,2.44315,2.4434,2.44315,2.44324,12800000.0
2007-02-09 06:20:00,2.44325,2.44335,2.44325,2.44335,9600000.0
2007-02-09 06:21:00,2.44332,2.44341,2.44324,2.44341,20700000.0
2007-02-09 06:22:00,2.44337,2.44348,2.44328,2.44348,24200000.0
2007-02-09 06:23:00,2.44346,2.44348,2.44324,2.44324,44900000.0
2007-02-09 06:24:00,2.44338,2.44343,2.44338,2.44341,28700000.0
2007-02-09 06:25:00,2.44335,2.44351,2.44335,2.44337,37100000.0
2007-02-09 06:26:00,2.44369,2.44394,2.44369,2.44381,20200000.0
2007-02-09 06:27:00,2.44401,2.44401,2.44383,2.44388,29300000.0
2007-02-09 06:28:00,2.44395,2.44395,2.44383,2.44393,22500000.0
2007-02-09 06:29:00,2.44388,2.44407,2.44382,2.44389,67700000.0
2007-02-09 06:30:00,2.44409,2.44422,2.44407,2.44407,36400000.0
2007-02-09 06:31:00,2.44404,2.44425,2.44398,2.44415,58600000.0
2007-02-09 06:32:00,2.44417,2.44417,2.44386,2.44397,42200000.0
2007-02-09 06:33:00,2.44382,2.44386,2.44368,2.44368,36500000.0
2007-02-09 06:34:00,2.44382,2.44401,2.44381,2.44381,32900000.0
2007-02-09 06:35:00,2.44386,2.444,2.44378,2.4438,28800000.0
2007-02-09 06:36:00,2.44383,2.44403,2.44378,2.44378,21400000.0
2007-02-09 06:37:00,2.44378,2.44392,2.44374,2.44375,30300000.0
2007-02-09 06:38:00,2.44373,2.44391,2.44373,2.44374,35700000.0
2007-02-09 06:39:00,2.44387,2.44409,2.44375,2.44375,28900000.0
2007-02-09 06:40:00,2.44382,2.44394,2.44375,2.44375,28100000.0
2007-02-09 06:41:00,2.44358,2.44376,2.44327,2.44327,29300000.0
2007-02-09 06:42:00,2.44382,2.44386,2.44375,2.44375,45000000.0
2007-02-09 06:43:00,2.44378,2.44395,2.44375,2.44395,32800000.0
2007-02-09 06:44:00,2.44391,2.44406,2.44378,2.44378,25700000.0
2007-02-09 06:45:00,2.44359,2.44373,2.4435,2.44361,33300000.0
2007-02-09 06:46:00,2.44355,2.44359,2.44338,2.44355,39600000.0
2007-02-09 06:47:00,2.44349,2.44379,2.44349,2.44363,30300000.0
2007-02-09 06:48:00,2.44357,2.44388,2.44357,2.44369,25400000.0
2007-02-09 06:49:00,2.44353,2.44355,2.44347,2.44347,11200000.0
2007-02-09 06:50:00,2.44346,2.44355,2.44335,2.44337,18600000.0
2007-02-09 06:51:00,2.44327,2.44327,2.44287,2.44294,26500000.0
2007-02-09 06:52:00,2.44295,2.44311,2.44291,2.44311,24300000.0
2007-02-09 06:53:00,2.44306,2.44316,2.44298,2.44299,38600000.0
2007-02-09 06:54:00,2.44327,2.44334,2.44309,2.4431,32300000.0
2007-02-09 06:55:00,2.44316,2.44329,2.44316,2.44325,17400000.0
2007-02-09 06:56:00,2.44325,2.44331,2.44303,2.44303,16200000.0
2007-02-09 06:57:00,2.44306,2.44319,2.44297,2.44297,51100000.0
2007-02-09 06:58:00,2.44293,2.44322,2.4428,2.44306,53700000.0
2007-02-09 06:59:00,2.44312,2.44336,2.44312,2.44336,4800000.0
2007-02-09 07:00:00,2.44332,2.44347,2.4432,2.44323,36000000.0
2007-02-09 07:01:00,2.44312,2.44313,2.44312,2.44313,11000000.0
2007-02-09 07:02:00,2.4431,2.44321,2.4431,2.4431,35300000.0
2007-02-09 07:03:00,2.44307,2.4431,2.44287,2.44304,59200000.0
2007-02-09 07:04:00,2.44288,2.44298,2.44281,2.44284,57100000.0
2007-02-09 07:05:00,2.44288,2.44293,2.4428,2.44285,15700000.0
2007-02-09 07:06:00,2.4428,2.44285,2.44272,2.44285,48800000.0
2007-02-09 07:07:00,2.44272,2.44293,2.44269,2.44282,28600000.0
2007-02-09 07:08:00,2.44255,2.44257,2.44255,2.44257,4800000.0
2007-02-09 07:09:00,2.44245,2.44271,2.44239,2.44271,31800000.0
2007-02-09 07:10:00,2.44242,2.44268,2.44242,2.44252,37000000.0
2007-02-09 07:11:00,2.44252,2.4426,2.4425,2.44253,41900000.0
2007-02-09 07:12:00,2.44249,2.44264,2.44249,2.44253,36900000.0
2007-02-09 07:13:00,2.44245,2.44255,2.4424,2.44255,33900000.0
2007-02-09 07:14:00,2.44238,2.44248,2.44236,2.44241,27800000.0
2007-02-09 07:15:00,2.44255,2.44255,2.44233,2.44235,58600000.0
2007-02-09 07:16:00,2.44238,2.44251,2.44232,2.44251,21700000.0
2007-02-09 07:17:00,2.44233,2.4425,2.44233,2.44235,66700000.0
2007-02-09 07:18:00,2.44241,2.4425,2.44238,2.44244,27200000.0
2007-02-09 07:19:00,2.44238,2.44245,2.44233,2.4424,48400000.0
2007-02-09 07:20:00,2.44236,2.44257,2.44232,2.44242,34700000.0
2007-02-09 07:21:00,2.44239,2.44243,2.44229,2.44241,14200000.0
2007-02-09 07:22:00,2.44221,2.44237,2.44212,2.44212,9600000.0
2007-02-09 07:23:00,2.44224,2.44233,2.44221,2.44221,11900000.0
2007-02-09 07:24:00,2.4424,2.4424,2.44217,2.4423,37400000.0
2007-02-09 07:25:00,2.44224,2.44238,2.44217,2.44219,25200000.0
2007-02-09 07:26:00,2.44216,2.44234,2.44213,2.44227,24400000.0
2007-02-09 07:27:00,2.44232,2.44245,2.44232,2.44245,31399999.0
2007-02-09 07:28:00,2.4424,2.44243,2.4423,2.4423,13200000.0
2007-02-09 07:29:00,2.44246,2.44281,2.44246,2.44272,26600000.0
2007-02-09 07:30:00,2.44262,2.44262,2.4423,2.4426,24800000.0
2007-02-09 07:31:00,2.44264,2.44275,2.44259,2.44265,27900000.0
2007-02-09 07:32:00,2.4428,2.4428,2.44265,2.44275,19200000.0
2007-02-09 07:33:00,2.44274,2.44279,2.44268,2.44277,30900000.0
2007-02-09 07:34:00,2.44247,2.4428,2.44242,2.44262,38200000.0
2007-02-09 07:35:00,2.44278,2.44278,2.44265,2.44265,11000000.0
2007-02-09 07:36:00,2.44253,2.44255,2.44253,2.44255,8400000.0
2007-02-09 07:37:00,2.44278,2.44281,2.44268,2.44281,16600000.0
2007-02-09 07:38:00,2.44297,2.44299,2.44284,2.44295,16000000.0
2007-02-09 07:39:00,2.4429,2.44311,2.4429,2.44296,23600000.0
2007-02-09 07:40:00,2.44288,2.44298,2.44281,2.44295,36400000.0
2007-02-09 07:41:00,2.44296,2.44296,2.44294,2.44294,8000000.0
2007-02-09 07:42:00,2.44283,2.44299,2.44283,2.44292,23300000.0
2007-02-09 07:43:00,2.44287,2.44316,2.44287,2.44304,31699999.0
2007-02-09 07:44:00,2.44313,2.44313,2.44281,2.44281,31400000.0
2007-02-09 07:45:00,2.44294,2.44314,2.44284,2.44285,82800000.0
2007-02-09 07:46:00,2.44301,2.44303,2.44283,2.44303,35600000.0
2007-02-09 07:47:00,2.44305,2.44305,2.44288,2.44302,33600000.0
2007-02-09 07:48:00,2.44313,2.4433,2.44307,2.44315,46000000.0
2007-02-09 07:49:00,2.44316,2.44316,2.44287,2.44292,24800000.0
2007-02-09 07:50:00,2.44302,2.44302,2.44289,2.44289,36900000.0
2007-02-09 07:51:00,2.44283,2.44305,2.44262,2.44262,38900000.0
2007-02-09 07:52:00,2.44259,2.44259,2.44221,2.4424,21000000.0
2007-02-09 07:53:00,2.44243,2.44265,2.44243,2.44265,54700000.0
2007-02-09 07:54:00,2.44262,2.4428,2.44256,2.44272,37800000.0
2007-02-09 07:55:00,2.44276,2.44304,2.44276,2.44283,58000000.0
2007-02-09 07:56:00,2.44275,2.4429,2.44275,2.44275,9200000.0
2007-02-09 07:57:00,2.44283,2.44283,2.44275,2.44275,11200000.0
2007-02-09 07:58:00,2.44273,2.44312,2.44273,2.44296,26600000.0
2007-02-09 07:59:00,2.4428,2.44303,2.4428,2.44282,28300000.0
2007-02-09 08:00:00,2.44297,2.44313,2.44295,2.44302,36300000.0
2007-02-09 08:01:00,2.44299,2.44311,2.44289,2.44292,54100000.0
2007-02-09 08:02:00,2.44294,2.44314,2.44291,2.44313,55400000.0
2007-02-09 08:03:00,2.4431,2.44354,2.4431,2.44354,38400000.0
2007-02-09 08:04:00,2.44342,2.44346,2.44329,2.44346,23600000.0
2007-02-09 08:05:00,2.44362,2.44395,2.4435,2.44395,61600000.0
2007-02-09 08:06:00,2.44393,2.44413,2.44393,2.44402,51300000.0
2007-02-09 08:07:00,2.444,2.44426,2.44395,2.44406,38000000.0
2007-02-09 08:08:00,2.44412,2.44444,2.44412,2.44421,19600000.0
2007-02-09 08:09:00,2.44424,2.44445,2.44416,2.44418,37300000.0
2007-02-09 08:10:00,2.44403,2.4442,2.44395,2.44395,46600001.0
2007-02-09 08:11:00,2.444,2.44423,2.444,2.44408,20300000.0
2007-02-09 08:12:00,2.44391,2.44392,2.44378,2.44385,25000000.0
2007-02-09 08:13:00,2.44387,2.44387,2.44359,2.44372,27600000.0
2007-02-09 08:14:00,2.44395,2.44395,2.44372,2.44372,39500000.0
2007-02-09 08:15:00,2.44387,2.44393,2.44366,2.44372,44000000.0
2007-02-09 08:16:00,2.44388,2.44388,2.44349,2.44371,51900000.0
2007-02-09 08:17:00,2.44386,2.44409,2.44386,2.44387,15900000.0
2007-02-09 08:18:00,2.44391,2.44391,2.44364,2.4437,16700000.0
2007-02-09 08:19:00,2.44375,2.44383,2.44365,2.44383,29800000.0
2007-02-09 08:20:00,2.44362,2.44389,2.44362,2.44389,45700000.0
2007-02-09 08:21:00,2.44382,2.4441,2.44379,2.4441,35000000.0
2007-02-09 08:22:00,2.44399,2.44402,2.44387,2.44388,31900000.0
2007-02-09 08:23:00,2.444,2.44407,2.4439,2.4439,23400000.0
2007-02-09 08:24:00,2.44384,2.44415,2.44384,2.44399,20800000.0
2007-02-09 08:25:00,2.44391,2.44391,2.44385,2.44391,15300000.0
2007-02-09 08:26:00,2.4439,2.44404,2.44388,2.44394,34400000.0
2007-02-09 08:27:00,2.44395,2.44396,2.44382,2.44392,18900000.0
2007-02-09 08:28:00,2.44389,2.4439,2.44371,2.44371,37400000.0
2007-02-09 08:29:00,2.44377,2.44378,2.44371,2.44378,23000000.0
2007-02-09 08:30:00,2.44362,2.44387,2.4436,2.44387,26300000.0
2007-02-09 08:31:00,2.44403,2.44403,2.44354,2.44361,30000000.0
2007-02-09 08:32:00,2.44365,2.44371,2.44361,2.44365,18000000.0
2007-02-09 08:33:00,2.44376,2.44376,2.44366,2.44367,31800000.0
2007-02-09 08:34:00,2.44378,2.44395,2.44378,2.44394,35600000.0
2007-02-09 08:35:00,2.444,2.44418,2.444,2.44403,15200000.0
2007-02-09 08:36:00,2.444,2.44415,2.44396,2.44402,51799998.0
2007-02-09 08:37:00,2.44397,2.44409,2.44388,2.44392,57200000.0
2007-02-09 08:38:00,2.44375,2.44393,2.44375,2.4439,29700000.0
2007-02-09 08:39:00,2.44387,2.44404,2.44387,2.44404,18800000.0
2007-02-09 08:40:00,2.44394,2.44415,2.44385,2.44415,24500000.0
2007-02-09 08:41:00,2.44401,2.4442,2.4439,2.4442,18500000.0
2007-02-09 08:42:00,2.44425,2.44458,2.44425,2.44449,41800001.0
2007-02-09 08:43:00,2.44443,2.44452,2.44428,2.44428,20700000.0
2007-02-09 08:44:00,2.44423,2.44444,2.4442,2.4443,39600000.0
2007-02-09 08:45:00,2.44433,2.44443,2.44429,2.44436,27100000.0
2007-02-09 08:46:00,2.44422,2.44431,2.44417,2.44417,22900000.0
2007-02-09 08:47:00,2.44435,2.44453,2.44421,2.44447,50200000.0
2007-02-09 08:48:00,2.44454,2.4447,2.44443,2.44468,53800000.0
2007-02-09 08:49:00,2.44475,2.44475,2.44431,2.44431,26600000.0
2007-02-09 08:50:00,2.4441,2.44441,2.4441,2.44429,32900000.0
2007-02-09 08:51:00,2.44417,2.44436,2.44396,2.44396,21300000.0
2007-02-09 08:52:00,2.44401,2.44426,2.44396,2.44426,50000000.0
2007-02-09 08:53:00,2.44424,2.44424,2.44391,2.444,41400000.0
2007-02-09 08:54:00,2.4438,2.4438,2.44351,2.44354,27200000.0
2007-02-09 08:55:00,2.44369,2.44384,2.44369,2.4438,22100000.0
2007-02-09 08:56:00,2.4436,2.4436,2.44334,2.44338,43200000.0
2007-02-09 08:57:00,2.44322,2.44338,2.44303,2.44313,61000000.0
2007-02-09 08:58:00,2.44308,2.44308,2.44279,2.44301,48400000.0
2007-02-09 08:59:00,2.44296,2.44296,2.44265,2.44284,33400000.0
2007-02-09 09:00:00,2.44284,2.44299,2.44267,2.4427,31300000.0
2007-02-09 09:01:00,2.44288,2.44288,2.44263,2.44266,61899999.0
2007-02-09 09:02:00,2.44258,2.44292,2.44258,2.44273,18000000.0
2007-02-09 09:03:00,2.44289,2.44332,2.44289,2.44328,30800000.0
2007-02-09 09:04:00,2.44335,2.4434,2.44321,2.44331,24300000.0
2007-02-09 09:05:00,2.44329,2.44346,2.44329,2.4434,11200000.0
2007-02-09 09:06:00,2.4432,2.44337,2.44287,2.44304,39400000.0
2007-02-09 09:07:00,2.44306,2.4431,2.44271,2.44271,22700000.0
2007-02-09 09:08:00,2.4424,2.44252,2.44205,2.44205,68100001.0
2007-02-09 09:09:00,2.44221,2.4425,2.44218,2.44243,44600000.0
2007-02-09 09:10:00,2.44251,2.44268,2.44241,2.44253,46000000.0
2007-02-09 09:11:00,2.44253,2.44253,2.44213,2.44222,30900000.0
2007-02-09 09:12:00,2.44224,2.44274,2.44224,2.44266,71400000.0
2007-02-09 09:13:00,2.44286,2.44327,2.44286,2.44316,17000000.0
2007-02-09 09:14:00,2.44329,2.44351,2.44329,2.44343,14700000.0
2007-02-09 09:15:00,2.44333,2.4436,2.44329,2.44342,24600000.0
2007-02-09 09:16:00,2.44322,2.44322,2.44281,2.44306,21900000.0
2007-02-09 09:17:00,2.44295,2.44347,2.44293,2.44309,21500000.0
2007-02-09 09:18:00,2.44293,2.44341,2.44293,2.44319,24800000.0
2007-02-09 09:19:00,2.44315,2.44332,2.44315,2.44323,26100000.0
2007-02-09 09:20:00,2.44325,2.44336,2.44315,2.44336,33700000.0
2007-02-09 09:21:00,2.44351,2.44351,2.44308,2.44308,48400000.0
2007-02-09 09:22:00,2.44312,2.44312,2.44288,2.44305,48800000.0
2007-02-09 09:23:00,2.44289,2.44323,2.44274,2.44323,37900000.0
2007-02-09 09:24:00,2.44322,2.44349,2.44315,2.44349,37300000.0
2007-02-09 09:25:00,2.44335,2.44344,2.44322,2.44323,27200000.0
2007-02-09 09:26:00,2.44277,2.44277,2.44127,2.44127,43300000.0
2007-02-09 09:27:00,2.44139,2.44139,2.44067,2.4412,60200000.0
2007-02-09 09:28:00,2.44131,2.44145,2.44083,2.44145,37000000.0
2007-02-09 09:29:00,2.44127,2.44127,2.43883,2.43896,20300000.0
2007-02-09 09:30:00,2.43897,2.43974,2.43888,2.43974,47600000.0
2007-02-09 09:31:00,2.43971,2.43985,2.4396,2.4396,41600000.0
2007-02-09 09:32:00,2.43936,2.43936,2.43696,2.43696,45200000.0
2007-02-09 09:33:00,2.43683,2.43725,2.4368,2.43691,18900000.0
2007-02-09 09:34:00,2.43661,2.43679,2.43637,2.43679,20600000.0
2007-02-09 09:35:00,2.43696,2.43771,2.43695,2.43755,68200000.0
2007-02-09 09:36:00,2.43747,2.43747,2.43722,2.43725,31700000.0
2007-02-09 09:37:00,2.43738,2.43759,2.43717,2.43717,18800000.0
2007-02-09 09:38:00,2.43701,2.43747,2.43692,2.43717,55199999.0
2007-02-09 09:39:00,2.43718,2.43746,2.4371,2.43723,44000000.0
2007-02-09 09:40:00,2.43745,2.43773,2.43737,2.43752,19400000.0
2007-02-09 09:41:00,2.43766,2.43791,2.43745,2.43778,57200000.0
2007-02-09 09:42:00,2.43757,2.43777,2.43757,2.43777,34100000.0
2007-02-09 09:43:00,2.43774,2.43779,2.43745,2.43745,14300000.0
2007-02-09 09:44:00,2.4374,2.4374,2.4362,2.4362,32400000.0
2007-02-09 09:45:00,2.43603,2.43636,2.43584,2.43634,28300000.0
2007-02-09 09:46:00,2.43617,2.43617,2.43563,2.43563,28700000.0
2007-02-09 09:47:00,2.4353,2.43571,2.4353,2.43571,27000000.0
2007-02-09 09:48:00,2.43576,2.43596,2.43561,2.43564,26400000.0
2007-02-09 09:49:00,2.43574,2.43574,2.43532,2.43532,31600000.0
2007-02-09 09:50:00,2.43518,2.43553,2.43514,2.43514,52000000.0
2007-02-09 09:51:00,2.43534,2.43534,2.43404,2.43404,27400000.0
2007-02-09 09:52:00,2.43392,2.43404,2.43372,2.43388,50700000.0
2007-02-09 09:53:00,2.43389,2.43452,2.43389,2.43447,29200000.0
2007-02-09 09:54:00,2.43445,2.43489,2.43442,2.43489,21200000.0
2007-02-09 09:55:00,2.43498,2.4352,2.43488,2.4352,21400000.0
2007-02-09 09:56:00,2.43506,2.43533,2.43483,2.43528,21500000.0
2007-02-09 09:57:00,2.4356,2.43593,2.4354,2.43593,39300000.0
2007-02-09 09:58:00,2.43611,2.43655,2.43592,2.43655,33400000.0
2007-02-09 09:59:00,2.43644,2.43645,2.4362,2.43629,47900000.0
2007-02-09 10:00:00,2.43611,2.43626,2.43601,2.43604,16800000.0
2007-02-09 10:01:00,2.436,2.43612,2.43579,2.43599,46500000.0
2007-02-09 10:02:00,2.43617,2.43617,2.43592,2.43593,28800000.0
2007-02-09 10:03:00,2.43594,2.43621,2.43578,2.43613,20400000.0
2007-02-09 10:04:00,2.43642,2.43653,2.43623,2.43649,41600000.0
2007-02-09 10:05:00,2.43639,2.43648,2.43616,2.43616,20000000.0
2007-02-09 10:06:00,2.43622,2.43622,2.43599,2.43603,41200000.0
2007-02-09 10:07:00,2.43603,2.43603,2.43577,2.43577,36200000.0
2007-02-09 10:08:00,2.43575,2.43585,2.43566,2.43566,26900000.0
2007-02-09 10:09:00,2.43547,2.43556,2.43544,2.43556,35400000.0
2007-02-09 10:10:00,2.43575,2.43589,2.43575,2.43589,15900000.0
2007-02-09 10:11:00,2.43565,2.43627,2.43565,2.43626,23300000.0
2007-02-09 10:12:00,2.43617,2.43665,2.43617,2.4366,33400000.0
2007-02-09 10:13:00,2.43655,2.43688,2.43655,2.43688,19900000.0
2007-02-09 10:14:00,2.43685,2.43701,2.43675,2.43689,27800000.0
2007-02-09 10:15:00,2.43707,2.43707,2.4366,2.43667,22100000.0
2007-02-09 10:16:00,2.43671,2.43685,2.43655,2.43665,49900000.0
2007-02-09 10:17:00,2.43669,2.4368,2.43646,2.4368,44900000.0
2007-02-09 10:18:00,2.43658,2.43685,2.43649,2.43685,21600000.0
2007-02-09 10:19:00,2.43647,2.43648,2.43629,2.43634,37400000.0
2007-02-09 10:20:00,2.43649,2.43666,2.43632,2.43641,36500000.0
2007-02-09 10:21:00,2.43643,2.43663,2.43637,2.43638,36000000.0
2007-02-09 10:22:00,2.43637,2.43665,2.43628,2.43652,49800000.0
2007-02-09 10:23:00,2.43659,2.43698,2.43659,2.43693,38100000.0
2007-02-09 10:24:00,2.43698,2.43733,2.43694,2.43733,24400000.0
2007-02-09 10:25:00,2.4373,2.43741,2.43718,2.43728,34300000.0
2007-02-09 10:26:00,2.43734,2.43745,2.43734,2.43743,11100000.0
2007-02-09 10:27:00,2.43722,2.43745,2.43718,2.43745,52000000.0
2007-02-09 10:28:00,2.43739,2.43739,2.43721,2.43723,30800000.0
2007-02-09 10:29:00,2.43712,2.43734,2.43687,2.43692,28200000.0
2007-02-09 10:30:00,2.43668,2.43669,2.43642,2.43647,43200000.0
2007-02-09 10:31:00,2.43642,2.43642,2.43563,2.43575,30800000.0
2007-02-09 10:32:00,2.43562,2.4358,2.43551,2.4358,19900000.0
2007-02-09 10:33:00,2.43593,2.43594,2.4357,2.43583,48000000.0
2007-02-09 10:34:00,2.43591,2.43598,2.43579,2.43584,36000000.0
2007-02-09 10:35:00,2.43574,2.43574,2.43553,2.43553,30400000.0
2007-02-09 10:36:00,2.4356,2.43568,2.43552,2.43552,32900000.0
2007-02-09 10:37:00,2.43558,2.43587,2.43549,2.43561,36000000.0
2007-02-09 10:38:00,2.43595,2.43595,2.43552,2.43581,38700000.0
2007-02-09 10:39:00,2.43564,2.43585,2.43554,2.43559,18400000.0
2007-02-09 10:40:00,2.43541,2.43543,2.43494,2.43494,42200000.0
2007-02-09 10:41:00,2.43486,2.43529,2.43482,2.43503,31000000.0
2007-02-09 10:42:00,2.4348,2.43514,2.43477,2.43514,17200000.0
2007-02-09 10:43:00,2.43539,2.43562,2.43519,2.43537,22800000.0
2007-02-09 10:44:00,2.43535,2.43547,2.43487,2.43487,39000000.0
2007-02-09 10:45:00,2.43491,2.43512,2.43491,2.43512,20600000.0
2007-02-09 10:46:00,2.43516,2.43559,2.43514,2.43523,38200000.0
2007-02-09 10:47:00,2.43524,2.4355,2.43519,2.4355,17600000.0
2007-02-09 10:48:00,2.4355,2.43559,2.43546,2.43549,29800000.0
2007-02-09 10:49:00,2.43537,2.43537,2.43517,2.43524,46300000.0
2007-02-09 10:50:00,2.43529,2.43538,2.43526,2.43526,12600000.0
2007-02-09 10:51:00,2.43521,2.43533,2.43509,2.43515,23400000.0
2007-02-09 10:52:00,2.43511,2.43517,2.43475,2.43475,42800000.0
2007-02-09 10:53:00,2.43472,2.43489,2.43464,2.4348,28600000.0
2007-02-09 10:54:00,2.43495,2.43521,2.43495,2.43512,23000000.0
2007-02-09 10:55:00,2.43519,2.43551,2.43518,2.43535,64600000.0
2007-02-09 10:56:00,2.43524,2.43539,2.43483,2.43492,23100000.0
2007-02-09 10:57:00,2.43504,2.43548,2.43488,2.43495,45600000.0
2007-02-09 10:58:00,2.43492,2.43521,2.43492,2.43498,19100000.0
2007-02-09 10:59:00,2.43495,2.43522,2.43492,2.43509,65300000.0
2007-02-09 11:00:00,2.43517,2.43535,2.43513,2.43535,58400000.0
2007-02-09 11:01:00,2.43541,2.43565,2.43541,2.43555,22900000.0
2007-02-09 11:02:00,2.43555,2.43555,2.43526,2.43536,33300000.0
2007-02-09 11:03:00,2.43539,2.43563,2.43532,2.43563,26000000.0
2007-02-09 11:04:00,2.43547,2.43564,2.43531,2.43531,23100000.0
2007-02-09 11:05:00,2.43542,2.43575,2.43526,2.43526,42800000.0
2007-02-09 11:06:00,2.43556,2.43557,2.43491,2.43497,24100000.0
2007-02-09 11:07:00,2.43483,2.435,2.43477,2.43493,26500000.0
2007-02-09 11:08:00,2.43489,2.43494,2.43473,2.43473,18400000.0
2007-02-09 11:09:00,2.43472,2.43485,2.43472,2.43475,19600000.0
2007-02-09 11:10:00,2.43468,2.43503,2.43468,2.43468,28800000.0
2007-02-09 11:11:00,2.43482,2.43523,2.43482,2.43505,51800000.0
2007-02-09 11:12:00,2.43472,2.43472,2.43432,2.43432,7500000.0
2007-02-09 11:13:00,2.43437,2.43446,2.43425,2.43433,58400000.0
2007-02-09 11:14:00,2.4346,2.43521,2.4346,2.43493,39000000.0
2007-02-09 11:15:00,2.43483,2.43488,2.4347,2.43478,33600000.0
2007-02-09 11:16:00,2.4345,2.43475,2.4345,2.43462,45500000.0
2007-02-09 11:17:00,2.43468,2.43468,2.43453,2.43453,27600000.0
2007-02-09 11:18:00,2.43459,2.43459,2.43445,2.43447,25800000.0
2007-02-09 11:19:00,2.43418,2.43418,2.43383,2.43407,16400000.0
2007-02-09 11:20:00,2.43414,2.43414,2.43368,2.43392,41000000.0
2007-02-09 11:21:00,2.43381,2.43425,2.43381,2.4342,26400000.0
2007-02-09 11:22:00,2.43414,2.43424,2.43406,2.4342,30600000.0
2007-02-09 11:23:00,2.43423,2.43434,2.43388,2.43388,35600000.0
2007-02-09 11:24:00,2.43404,2.4341,2.43357,2.43362,32600000.0
2007-02-09 11:25:00,2.43375,2.43394,2.4337,2.43379,24700000.0
2007-02-09 11:26:00,2.43378,2.43388,2.43368,2.43382,36400000.0
2007-02-09 11:27:00,2.43391,2.43412,2.43386,2.43386,30100000.0
2007-02-09 11:28:00,2.43392,2.43405,2.43374,2.43405,68800000.0
2007-02-09 11:29:00,2.43399,2.43399,2.43359,2.43359,53900000.0
2007-02-09 11:30:00,2.43315,2.43423,2.43278,2.43402,29800000.0
2007-02-09 11:31:00,2.43371,2.43388,2.43363,2.43386,43900000.0
2007-02-09 11:32:00,2.43344,2.43344,2.43296,2.43296,19800000.0
2007-02-09 11:33:00,2.43277,2.43328,2.43274,2.43328,39500000.0
2007-02-09 11:34:00,2.43334,2.43334,2.43268,2.43282,57600000.0
2007-02-09 11:35:00,2.43282,2.43282,2.43241,2.43241,36900000.0
2007-02-09 11:36:00,2.43284,2.43306,2.43278,2.43293,39300000.0
2007-02-09 11:37:00,2.43285,2.43289,2.43241,2.43248,39100000.0
2007-02-09 11:38:00,2.43238,2.4331,2.43238,2.43264,36100000.0
2007-02-09 11:39:00,2.43239,2.43273,2.43225,2.43235,71599999.0
2007-02-09 11:40:00,2.43212,2.4323,2.43193,2.43197,42700000.0
2007-02-09 11:41:00,2.43155,2.4323,2.43155,2.43227,77200000.0
2007-02-09 11:42:00,2.43226,2.43268,2.43226,2.43253,41900000.0
2007-02-09 11:43:00,2.43241,2.43269,2.43241,2.43263,32400000.0
2007-02-09 11:44:00,2.43265,2.43276,2.4325,2.43276,42000000.0
2007-02-09 11:45:00,2.43262,2.43265,2.43249,2.43252,20800000.0
2007-02-09 11:46:00,2.43247,2.43247,2.43155,2.43155,40300000.0
2007-02-09 11:47:00,2.43165,2.43215,2.43156,2.43215,26600000.0
2007-02-09 11:48:00,2.43194,2.4322,2.43194,2.43206,44700000.0
2007-02-09 11:49:00,2.4318,2.43197,2.43142,2.43176,19600000.0
2007-02-09 11:50:00,2.43162,2.43178,2.43162,2.43167,39300000.0
2007-02-09 11:51:00,2.43167,2.43182,2.43146,2.43163,28800000.0
2007-02-09 11:52:00,2.43182,2.43187,2.43154,2.43172,25400000.0
2007-02-09 11:53:00,2.43186,2.43216,2.43186,2.43201,35800000.0
2007-02-09 11:54:00,2.43192,2.43201,2.43187,2.43197,38100000.0
2007-02-09 11:55:00,2.43206,2.43223,2.43193,2.43193,35800000.0
2007-02-09 11:56:00,2.43191,2.43238,2.43191,2.43233,44000000.0
2007-02-09 11:57:00,2.43235,2.43265,2.43217,2.43265,28700000.0
2007-02-09 11:58:00,2.43279,2.43279,2.43216,2.43216,19900000.0
2007-02-09 11:59:00,2.43238,2.43248,2.43219,2.4324,24800000.0
2007-02-09 12:00:00,2.43224,2.43258,2.43224,2.4325,35800000.0
2007-02-09 12:01:00,2.43257,2.4328,2.43257,2.4328,35500000.0
2007-02-09 12:02:00,2.43274,2.43391,2.43271,2.43391,26400000.0
2007-02-09 12:03:00,2.4345,2.43509,2.4345,2.43499,36600001.0
2007-02-09 12:04:00,2.43532,2.43587,2.4352,2.43558,26600000.0
2007-02-09 12:05:00,2.43586,2.43586,2.43525,2.43525,56000000.0
2007-02-09 12:06:00,2.4354,2.4354,2.43481,2.43481,24200000.0
2007-02-09 12:07:00,2.43463,2.43487,2.43448,2.43453,41200000.0
2007-02-09 12:08:00,2.43474,2.43506,2.43425,2.43425,26800000.0
2007-02-09 12:09:00,2.43421,2.4344,2.43412,2.43437,30600000.0
2007-02-09 12:10:00,2.43438,2.43471,2.43429,2.4345,27600000.0
2007-02-09 12:11:00,2.43457,2.43473,2.43446,2.43473,20700000.0
2007-02-09 12:12:00,2.43495,2.43509,2.43474,2.43482,40100000.0
2007-02-09 12:13:00,2.4347,2.43485,2.43462,2.43485,45900000.0
2007-02-09 12:14:00,2.43496,2.43522,2.4349,2.43513,22500000.0
2007-02-09 12:15:00,2.4351,2.43518,2.43502,2.43511,53200000.0
2007-02-09 12:16:00,2.43509,2.43516,2.43494,2.43516,43800000.0
2007-02-09 12:17:00,2.43495,2.43495,2.43469,2.43483,35800000.0
2007-02-09 12:18:00,2.43472,2.43477,2.43449,2.4346,55300000.0
2007-02-09 12:19:00,2.43457,2.43467,2.43448,2.43448,40300000.0
2007-02-09 12:20:00,2.43446,2.43464,2.43435,2.43447,34700000.0
2007-02-09 12:21:00,2.43432,2.4344,2.43421,2.43423,38500000.0
2007-02-09 12:22:00,2.43434,2.4344,2.43406,2.43411,29900000.0
2007-02-09 12:23:00,2.4347,2.43486,2.43447,2.43467,46000000.0
2007-02-09 12:24:00,2.43473,2.43496,2.43461,2.43496,19900000.0
2007-02-09 12:25:00,2.43512,2.43512,2.43469,2.43472,36600000.0
2007-02-09 12:26:00,2.43466,2.43466,2.43456,2.43462,15200000.0
2007-02-09 12:27:00,2.43474,2.43495,2.43466,2.43482,29800000.0
2007-02-09 12:28:00,2.43458,2.43458,2.43431,2.43452,29500000.0
2007-02-09 12:29:00,2.43462,2.43536,2.43459,2.43517,42700000.0
2007-02-09 12:30:00,2.43523,2.43537,2.43502,2.43537,59000000.0
2007-02-09 12:31:00,2.43541,2.43551,2.43529,2.43533,29500000.0
2007-02-09 12:32:00,2.4355,2.43562,2.43532,2.4356,19700000.0
2007-02-09 12:33:00,2.43548,2.43548,2.43526,2.43543,30700000.0
2007-02-09 12:34:00,2.43523,2.43531,2.43499,2.43531,29200000.0
2007-02-09 12:35:00,2.43522,2.43556,2.43522,2.43549,17200000.0
2007-02-09 12:36:00,2.43544,2.43562,2.43526,2.43562,28500000.0
2007-02-09 12:37:00,2.436,2.43621,2.43575,2.43621,36900000.0
2007-02-09 12:38:00,2.43595,2.43602,2.4358,2.43589,29100000.0
2007-02-09 12:39:00,2.43573,2.43605,2.43573,2.43605,29700000.0
2007-02-09 12:40:00,2.43611,2.43629,2.43602,2.43617,49200000.0
2007-02-09 12:41:00,2.43612,2.43643,2.43597,2.43628,64200000.0
2007-02-09 12:42:00,2.43634,2.43702,2.43634,2.43697,34700000.0
2007-02-09 12:43:00,2.43685,2.43687,2.43673,2.43678,14400000.0
2007-02-09 12:44:00,2.43684,2.43694,2.43669,2.43676,30100000.0
2007-02-09 12:45:00,2.43673,2.43682,2.43657,2.43682,25100000.0
2007-02-09 12:46:00,2.43673,2.43699,2.43643,2.43648,20200000.0
2007-02-09 12:47:00,2.43632,2.43667,2.43625,2.43625,45900000.0
2007-02-09 12:48:00,2.43606,2.4365,2.43606,2.43647,55500000.0
2007-02-09 12:49:00,2.4368,2.43683,2.43638,2.4368,20100000.0
2007-02-09 12:50:00,2.43693,2.43733,2.4368,2.43732,35500000.0
2007-02-09 12:51:00,2.43724,2.43786,2.43724,2.43765,35200000.0
2007-02-09 12:52:00,2.43785,2.43785,2.43758,2.43768,42900000.0
2007-02-09 12:53:00,2.43782,2.43791,2.4375,2.43757,35800000.0
2007-02-09 12:54:00,2.43752,2.43752,2.43707,2.43732,28000000.0
2007-02-09 12:55:00,2.4376,2.4376,2.43719,2.43725,22000000.0
2007-02-09 12:56:00,2.43724,2.43752,2.43705,2.43714,27000000.0
2007-02-09 12:57:00,2.43741,2.4376,2.43741,2.43743,23400000.0
2007-02-09 12:58:00,2.43748,2.43772,2.43748,2.43772,30500000.0
2007-02-09 12:59:00,2.43754,2.43756,2.43721,2.43753,65499999.0
2007-02-09 13:00:00,2.4373,2.43753,2.43707,2.43707,55300001.0
2007-02-09 13:01:00,2.43706,2.43706,2.4366,2.43673,32900000.0
2007-02-09 13:02:00,2.4368,2.43704,2.43668,2.43692,49600000.0
2007-02-09 13:03:00,2.43691,2.43711,2.43615,2.43615,36900000.0
2007-02-09 13:04:00,2.43617,2.43618,2.43601,2.43604,23200000.0
2007-02-09 13:05:00,2.4361,2.43617,2.43606,2.43608,30500000.0
2007-02-09 13:06:00,2.43597,2.4363,2.43596,2.43617,39900001.0
2007-02-09 13:07:00,2.43625,2.43631,2.43614,2.43616,46300000.0
2007-02-09 13:08:00,2.43633,2.4366,2.43633,2.43642,31000000.0
2007-02-09 13:09:00,2.43623,2.43624,2.43611,2.43624,32400000.0
2007-02-09 13:10:00,2.43608,2.43608,2.43567,2.43567,33800000.0
2007-02-09 13:11:00,2.43558,2.43569,2.43528,2.43569,34800000.0
2007-02-09 13:12:00,2.43591,2.43592,2.4355,2.4355,24300000.0
2007-02-09 13:13:00,2.43541,2.43541,2.43476,2.43476,62600000.0
2007-02-09 13:14:00,2.43446,2.435,2.43431,2.435,41500000.0
2007-02-09 13:15:00,2.43477,2.43515,2.43477,2.43511,52200000.0
2007-02-09 13:16:00,2.43488,2.43509,2.43475,2.4348,37700000.0
2007-02-09 13:17:00,2.43493,2.43493,2.43447,2.43447,32600000.0
2007-02-09 13:18:00,2.43444,2.43471,2.43444,2.43447,38700001.0
2007-02-09 13:19:00,2.43454,2.43463,2.43422,2.43436,27400000.0
2007-02-09 13:20:00,2.4343,2.4343,2.43411,2.43423,19600000.0
2007-02-09 13:21:00,2.4343,2.43434,2.43401,2.43434,32000000.0
2007-02-09 13:22:00,2.43438,2.43467,2.43438,2.43458,46200000.0
2007-02-09 13:23:00,2.43429,2.43439,2.43402,2.43403,44000000.0
2007-02-09 13:24:00,2.4338,2.43412,2.4338,2.43408,30000000.0
2007-02-09 13:25:00,2.43411,2.43432,2.43407,2.43432,33300000.0
2007-02-09 13:26:00,2.43414,2.43437,2.43386,2.43437,27100000.0
2007-02-09 13:27:00,2.43423,2.43423,2.43403,2.43422,28600000.0
2007-02-09 13:28:00,2.43423,2.43427,2.43405,2.43427,23400000.0
2007-02-09 13:29:00,2.43435,2.43453,2.43434,2.43453,44600000.0
2007-02-09 13:30:00,2.43451,2.43451,2.43425,2.43446,17500000.0
2007-02-09 13:31:00,2.43433,2.43466,2.43433,2.43458,36000000.0
2007-02-09 13:32:00,2.43455,2.43475,2.43455,2.43461,48900000.0
2007-02-09 13:33:00,2.43468,2.43483,2.43458,2.4348,34400000.0
2007-02-09 13:34:00,2.43484,2.43503,2.43484,2.43493,24900000.0
2007-02-09 13:35:00,2.43509,2.43524,2.43497,2.43515,40400000.0
2007-02-09 13:36:00,2.43511,2.43543,2.43507,2.43543,32000000.0
2007-02-09 13:37:00,2.43511,2.43511,2.43497,2.43504,31400000.0
2007-02-09 13:38:00,2.43518,2.43523,2.43496,2.43518,40700000.0
2007-02-09 13:39:00,2.43527,2.43546,2.43507,2.43541,53300000.0
2007-02-09 13:40:00,2.43538,2.4356,2.43531,2.4356,39000000.0
2007-02-09 13:41:00,2.43569,2.43594,2.43561,2.43587,31200000.0
2007-02-09 13:42:00,2.436,2.43644,2.436,2.43634,45100000.0
2007-02-09 13:43:00,2.43614,2.43624,2.43587,2.43587,38600000.0
2007-02-09 13:44:00,2.43623,2.43627,2.43608,2.43613,29500000.0
2007-02-09 13:45:00,2.43621,2.43648,2.43612,2.43639,37000000.0
2007-02-09 13:46:00,2.43649,2.43654,2.43626,2.43636,46000000.0
2007-02-09 13:47:00,2.4362,2.43642,2.43607,2.4364,18900000.0
2007-02-09 13:48:00,2.43639,2.4366,2.4361,2.4361,22500000.0
2007-02-09 13:49:00,2.43602,2.43607,2.43581,2.43607,24400000.0
2007-02-09 13:50:00,2.43594,2.4363,2.43581,2.4363,22200000.0
2007-02-09 13:51:00,2.43612,2.43621,2.436,2.436,23700000.0
2007-02-09 13:52:00,2.43625,2.43625,2.43596,2.43614,35600000.0
2007-02-09 13:53:00,2.4361,2.43614,2.43594,2.43594,40300000.0
2007-02-09 13:54:00,2.43586,2.43596,2.43568,2.43587,22600000.0
2007-02-09 13:55:00,2.43581,2.43581,2.4353,2.43532,38200000.0
2007-02-09 13:56:00,2.43523,2.43529,2.43511,2.43525,29800000.0
2007-02-09 13:57:00,2.43536,2.43536,2.43498,2.43515,19700000.0
2007-02-09 13:58:00,2.43499,2.435,2.43467,2.43477,30000000.0
2007-02-09 13:59:00,2.43464,2.43473,2.43458,2.43458,37500000.0
2007-02-09 14:00:00,2.43446,2.43446,2.43412,2.43425,42100000.0
2007-02-09 14:01:00,2.43421,2.43443,2.43419,2.43421,30700000.0
2007-02-09 14:02:00,2.43406,2.43445,2.43406,2.43425,22200000.0
2007-02-09 14:03:00,2.4343,2.4343,2.43377,2.43377,24700000.0
2007-02-09 14:04:00,2.43365,2.43389,2.43345,2.43366,31000000.0
2007-02-09 14:05:00,2.43357,2.4337,2.43337,2.43351,15500000.0
2007-02-09 14:06:00,2.43359,2.43391,2.43359,2.43375,37300000.0
2007-02-09 14:07:00,2.43379,2.43402,2.43379,2.43382,37100000.0
2007-02-09 14:08:00,2.43384,2.43395,2.43364,2.43367,41800000.0
2007-02-09 14:09:00,2.43365,2.43365,2.43341,2.43358,18300000.0
2007-02-09 14:10:00,2.43353,2.43368,2.43335,2.43355,48800000.0
2007-02-09 14:11:00,2.43355,2.4341,2.43355,2.43385,41500000.0
2007-02-09 14:12:00,2.43416,2.43417,2.43392,2.43417,28000000.0
2007-02-09 14:13:00,2.43416,2.43416,2.43396,2.4341,21200000.0
2007-02-09 14:14:00,2.4341,2.43422,2.434,2.43422,48900000.0
2007-02-09 14:15:00,2.43415,2.43427,2.43363,2.43363,32600000.0
2007-02-09 14:16:00,2.43377,2.43393,2.43361,2.43393,30500000.0
2007-02-09 14:17:00,2.43376,2.43384,2.43358,2.43367,20600000.0
2007-02-09 14:18:00,2.43374,2.43374,2.43336,2.43354,20100000.0
2007-02-09 14:19:00,2.43355,2.43375,2.43327,2.43327,58500000.0
2007-02-09 14:20:00,2.43339,2.43342,2.4332,2.43335,47100000.0
2007-02-09 14:21:00,2.43306,2.43326,2.43304,2.43323,23600000.0
2007-02-09 14:22:00,2.4334,2.4335,2.43326,2.43332,26000000.0
2007-02-09 14:23:00,2.4332,2.43341,2.4332,2.43325,27000000.0
2007-02-09 14:24:00,2.43321,2.43384,2.43321,2.4337,31900000.0
2007-02-09 14:25:00,2.43342,2.43363,2.43324,2.43363,42300000.0
2007-02-09 14:26:00,2.43373,2.43397,2.43358,2.43397,42600000.0
2007-02-09 14:27:00,2.43398,2.43429,2.4339,2.43429,38900000.0
2007-02-09 14:28:00,2.43413,2.43423,2.43413,2.43421,25300000.0
2007-02-09 14:29:00,2.43432,2.43432,2.43414,2.43414,20500000.0
2007-02-09 14:30:00,2.43429,2.43439,2.4341,2.43415,40600000.0
2007-02-09 14:31:00,2.43436,2.43447,2.43425,2.43425,22400000.0
2007-02-09 14:32:00,2.43408,2.43419,2.434,2.43417,52300001.0
2007-02-09 14:33:00,2.43417,2.43419,2.43402,2.43409,46900000.0
2007-02-09 14:34:00,2.43415,2.43426,2.434,2.43426,27700000.0
2007-02-09 14:35:00,2.4341,2.43427,2.43401,2.43427,36000000.0
2007-02-09 14:36:00,2.4342,2.43434,2.43415,2.43427,19000000.0
2007-02-09 14:37:00,2.43421,2.43436,2.4341,2.4341,12600000.0
2007-02-09 14:38:00,2.43401,2.43417,2.43382,2.43382,42000000.0
2007-02-09 14:39:00,2.43366,2.43395,2.43366,2.43372,31700000.0
2007-02-09 14:40:00,2.43378,2.43391,2.43365,2.43387,51600000.0
2007-02-09 14:41:00,2.43373,2.43385,2.43353,2.43355,23200000.0
2007-02-09 14:42:00,2.43361,2.43371,2.43348,2.43357,19400000.0
2007-02-09 14:43:00,2.43368,2.43381,2.43354,2.4336,38800000.0
2007-02-09 14:44:00,2.4334,2.43357,2.4334,2.43355,25200000.0
2007-02-09 14:45:00,2.43355,2.43358,2.43346,2.43357,43100000.0
2007-02-09 14:46:00,2.43358,2.43391,2.43353,2.43386,41000000.0
2007-02-09 14:47:00,2.43396,2.43426,2.4339,2.43426,30500000.0
2007-02-09 14:48:00,2.43447,2.4348,2.43447,2.43471,26000000.0
2007-02-09 14:49:00,2.43486,2.43486,2.43452,2.43472,30800000.0
2007-02-09 14:50:00,2.43451,2.43451,2.43423,2.43442,26300000.0
2007-02-09 14:51:00,2.43428,2.43431,2.43405,2.43405,40400000.0
2007-02-09 14:52:00,2.43417,2.43437,2.43407,2.43407,39200000.0
2007-02-09 14:53:00,2.43392,2.43424,2.43392,2.43414,44400000.0
2007-02-09 14:54:00,2.43399,2.43409,2.43387,2.43398,23200000.0
2007-02-09 14:55:00,2.4339,2.43401,2.43384,2.43395,54900000.0
2007-02-09 14:56:00,2.43402,2.43402,2.43379,2.43379,17400000.0
2007-02-09 14:57:00,2.43358,2.43359,2.43343,2.4335,38800000.0
2007-02-09 14:58:00,2.43358,2.43381,2.43354,2.43375,45400000.0
2007-02-09 14:59:00,2.43371,2.43422,2.43367,2.43411,16400000.0
2007-02-09 15:00:00,2.43419,2.43429,2.43405,2.43413,26400000.0
2007-02-09 15:01:00,2.43411,2.43432,2.43407,2.43412,36000000.0
2007-02-09 15:02:00,2.43432,2.4344,2.4342,2.43429,26200000.0
2007-02-09 15:03:00,2.43425,2.43425,2.43389,2.43389,17300000.0
2007-02-09 15:04:00,2.43386,2.43391,2.43353,2.43367,56600000.0
2007-02-09 15:05:00,2.43373,2.43382,2.43373,2.43382,12200000.0
2007-02-09 15:06:00,2.43357,2.43385,2.43357,2.43378,40300000.0
2007-02-09 15:07:00,2.43386,2.43414,2.43386,2.43398,35200000.0
2007-02-09 15:08:00,2.43406,2.43425,2.43395,2.4342,47600000.0
2007-02-09 15:09:00,2.43437,2.4344,2.43393,2.43403,32200000.0
2007-02-09 15:10:00,2.4341,2.43427,2.43396,2.43427,40800000.0
2007-02-09 15:11:00,2.4343,2.4343,2.43401,2.43401,15900000.0
2007-02-09 15:12:00,2.43379,2.4338,2.43358,2.43366,43000000.0
2007-02-09 15:13:00,2.43388,2.43388,2.43351,2.43351,18800000.0
2007-02-09 15:14:00,2.43345,2.43369,2.43314,2.43369,24700000.0
2007-02-09 15:15:00,2.43376,2.43376,2.43307,2.43311,36100000.0
2007-02-09 15:16:00,2.43315,2.43328,2.433,2.43318,40700000.0
2007-02-09 15:17:00,2.43339,2.43346,2.43334,2.43334,31100000.0
2007-02-09 15:18:00,2.43325,2.43331,2.43308,2.43331,30000000.0
2007-02-09 15:19:00,2.4333,2.43339,2.43296,2.43305,39100000.0
2007-02-09 15:20:00,2.43305,2.43317,2.4329,2.43309,34400000.0
2007-02-09 15:21:00,2.43315,2.43329,2.43287,2.43288,39700000.0
2007-02-09 15:22:00,2.43268,2.43282,2.4322,2.43244,45400000.0
2007-02-09 15:23:00,2.43227,2.43247,2.4322,2.43223,48700000.0
2007-02-09 15:24:00,2.43223,2.43239,2.43213,2.43223,67700000.0
2007-02-09 15:25:00,2.43216,2.43231,2.4321,2.43222,37100000.0
2007-02-09 15:26:00,2.4321,2.43212,2.43174,2.43177,30000000.0
2007-02-09 15:27:00,2.43171,2.43181,2.43151,2.43151,44100000.0
2007-02-09 15:28:00,2.43135,2.43138,2.43108,2.43108,37900000.0
2007-02-09 15:29:00,2.43093,2.43119,2.43085,2.43119,34800000.0
2007-02-09 15:30:00,2.4312,2.43155,2.4312,2.43145,25200000.0
2007-02-09 15:31:00,2.43154,2.4316,2.43141,2.4316,26700000.0
2007-02-09 15:32:00,2.43172,2.43181,2.43151,2.43176,36800000.0
2007-02-09 15:33:00,2.4317,2.43193,2.43149,2.43193,41500000.0
2007-02-09 15:34:00,2.43196,2.43217,2.43186,2.43196,30200000.0
2007-02-09 15:35:00,2.43185,2.43209,2.43166,2.43177,68900000.0
2007-02-09 15:36:00,2.43171,2.43194,2.43166,2.43175,34900000.0
2007-02-09 15:37:00,2.43183,2.43183,2.43149,2.43151,30300000.0
2007-02-09 15:38:00,2.43163,2.43177,2.43132,2.43145,57100000.0
2007-02-09 15:39:00,2.43157,2.43162,2.43139,2.43139,46800000.0
2007-02-09 15:40:00,2.43144,2.4315,2.43125,2.4315,26200000.0
2007-02-09 15:41:00,2.4316,2.43167,2.4315,2.43163,28700000.0
2007-02-09 15:42:00,2.43163,2.43214,2.43163,2.43214,45900000.0
2007-02-09 15:43:00,2.43198,2.432,2.43172,2.43192,29600000.0
2007-02-09 15:44:00,2.43184,2.43191,2.43166,2.43166,37200000.0
2007-02-09 15:45:00,2.43167,2.43171,2.43148,2.43167,48200000.0
2007-02-09 15:46:00,2.43174,2.43195,2.43155,2.43164,32300000.0
2007-02-09 15:47:00,2.43161,2.43169,2.43119,2.43124,30000000.0
2007-02-09 15:48:00,2.43131,2.43154,2.43117,2.43149,33600000.0
2007-02-09 15:49:00,2.43162,2.43168,2.43143,2.43168,76200000.0
2007-02-09 15:50:00,2.43155,2.43178,2.43155,2.43155,25600000.0
2007-02-09 15:51:00,2.4314,2.43151,2.43127,2.43127,27600000.0
2007-02-09 15:52:00,2.43128,2.43176,2.43124,2.43176,27500000.0
2007-02-09 15:53:00,2.43165,2.43167,2.43136,2.43136,31900000.0
2007-02-09 15:54:00,2.43128,2.43167,2.43114,2.43167,24900000.0
2007-02-09 15:55:00,2.43182,2.43186,2.43169,2.43169,39300000.0
2007-02-09 15:56:00,2.4316,2.43171,2.43132,2.43132,15800000.0
2007-02-09 15:57:00,2.4314,2.43149,2.43127,2.4314,28300000.0
2007-02-09 15:58:00,2.43141,2.43154,2.4312,2.43154,35600000.0
2007-02-09 15:59:00,2.4314,2.43156,2.4313,2.43155,26000000.0
2007-02-09 16:00:00,2.4315,2.4318,2.43148,2.4318,32200000.0
2007-02-09 16:01:00,2.43203,2.43231,2.43203,2.43225,12800000.0
2007-02-09 16:02:00,2.43221,2.43247,2.43221,2.43235,32800000.0
2007-02-09 16:03:00,2.43234,2.43247,2.43224,2.43231,21400000.0
2007-02-09 16:04:00,2.43222,2.43247,2.43222,2.43235,37600000.0
2007-02-09 16:05:00,2.43224,2.43224,2.43196,2.43215,20600000.0
2007-02-09 16:06:00,2.4323,2.4326,2.43226,2.4326,30600000.0
2007-02-09 16:07:00,2.43263,2.43263,2.4325,2.4325,18400000.0
2007-02-09 16:08:00,2.43247,2.43282,2.43247,2.43255,37100000.0
2007-02-09 16:09:00,2.43247,2.43275,2.43247,2.43275,16000000.0
2007-02-09 16:10:00,2.43279,2.43286,2.43271,2.43286,25200000.0
2007-02-09 16:11:00,2.43302,2.43305,2.4329,2.43305,15700000.0
2007-02-09 16:12:00,2.43299,2.43336,2.43299,2.43336,57000000.0
2007-02-09 16:13:00,2.43336,2.43352,2.43334,2.43349,26900000.0
2007-02-09 16:14:00,2.43368,2.43368,2.43319,2.43325,55700000.0
2007-02-09 16:15:00,2.43319,2.43384,2.43319,2.43367,28700000.0
2007-02-09 16:16:00,2.43372,2.43372,2.43354,2.43354,44300000.0
2007-02-09 16:17:00,2.43363,2.434,2.43352,2.43392,31400000.0
2007-02-09 16:18:00,2.43385,2.43385,2.43364,2.43371,37100000.0
2007-02-09 16:19:00,2.43363,2.43381,2.43354,2.43354,40300000.0
2007-02-09 16:20:00,2.43351,2.43372,2.43331,2.4336,34500000.0
2007-02-09 16:21:00,2.43363,2.43386,2.43354,2.43386,22700000.0
2007-02-09 16:22:00,2.43398,2.43407,2.43387,2.43395,20400000.0
2007-02-09 16:23:00,2.43392,2.43424,2.43378,2.43378,31300000.0
2007-02-09 16:24:00,2.43381,2.4339,2.43377,2.43385,33400000.0
2007-02-09 16:25:00,2.43414,2.43492,2.43409,2.43492,17000000.0
2007-02-09 16:26:00,2.43508,2.43508,2.43471,2.43504,29200000.0
2007-02-09 16:27:00,2.43517,2.43555,2.43517,2.43555,49800000.0
2007-02-09 16:28:00,2.43588,2.4359,2.4356,2.43582,43400000.0
2007-02-09 16:29:00,2.43568,2.43588,2.43554,2.43561,34700000.0
2007-02-09 16:30:00,2.43552,2.43568,2.43544,2.43559,36800000.0
2007-02-09 16:31:00,2.4355,2.4355,2.43508,2.43522,42900000.0
2007-02-09 16:32:00,2.4352,2.4352,2.43484,2.43484,26000000.0
2007-02-09 16:33:00,2.4348,2.43495,2.43462,2.43462,28900000.0
2007-02-09 16:34:00,2.43431,2.43437,2.43418,2.43431,45300001.0
2007-02-09 16:35:00,2.43432,2.4347,2.43423,2.4347,33100000.0
2007-02-09 16:36:00,2.43464,2.43476,2.43463,2.43464,44400000.0
2007-02-09 16:37:00,2.43492,2.43505,2.43475,2.43493,34500000.0
2007-02-09 16:38:00,2.43499,2.43548,2.43499,2.43525,39800000.0
2007-02-09 16:39:00,2.43529,2.43533,2.43524,2.43526,35000000.0
2007-02-09 16:40:00,2.4353,2.4353,2.43509,2.43519,22800000.0
2007-02-09 16:41:00,2.43506,2.43506,2.43486,2.4349,42900000.0
2007-02-09 16:42:00,2.43489,2.43492,2.43479,2.4348,31300000.0
2007-02-09 16:43:00,2.43505,2.43506,2.43489,2.43506,47100000.0
2007-02-09 16:44:00,2.43495,2.43504,2.43475,2.43475,44200000.0
2007-02-09 16:45:00,2.43469,2.43485,2.43452,2.43485,40200000.0
2007-02-09 16:46:00,2.43501,2.43504,2.43473,2.43501,36400000.0
2007-02-09 16:47:00,2.43501,2.43546,2.43501,2.43538,35300000.0
2007-02-09 16:48:00,2.43519,2.43549,2.43514,2.43517,32000000.0
2007-02-09 16:49:00,2.43515,2.43536,2.43508,2.43536,21700000.0
2007-02-09 16:50:00,2.43532,2.43532,2.43481,2.43504,43700000.0
2007-02-09 16:51:00,2.43482,2.43505,2.43434,2.43434,43200000.0
2007-02-09 16:52:00,2.43433,2.43446,2.43413,2.4343,19000000.0
2007-02-09 16:53:00,2.43434,2.43484,2.43434,2.43467,16900000.0
2007-02-09 16:54:00,2.43471,2.43483,2.43452,2.43473,54000000.0
2007-02-09 16:55:00,2.43467,2.43478,2.43454,2.43461,35700000.0
2007-02-09 16:56:00,2.43466,2.43475,2.43461,2.43467,35400000.0
2007-02-09 16:57:00,2.4345,2.4345,2.43424,2.43435,38600000.0
2007-02-09 16:58:00,2.4344,2.4344,2.43408,2.43423,31600000.0
2007-02-09 16:59:00,2.43434,2.43449,2.43405,2.43405,30500000.0
2007-02-09 17:00:00,2.43417,2.43424,2.43402,2.43415,50500000.0
2007-02-09 17:01:00,2.43441,2.43467,2.43438,2.43453,38900000.0
2007-02-09 17:02:00,2.43431,2.43452,2.4343,2.43437,33700000.0
2007-02-09 17:03:00,2.43435,2.43518,2.43435,2.43518,29100000.0
2007-02-09 17:04:00,2.43511,2.43511,2.4349,2.43493,22400000.0
2007-02-09 17:05:00,2.43503,2.43548,2.43503,2.43548,24200000.0
2007-02-09 17:06:00,2.43553,2.43603,2.43553,2.43603,34300000.0
2007-02-09 17:07:00,2.43624,2.43633,2.43593,2.43618,51200000.0
2007-02-09 17:08:00,2.43616,2.43625,2.43594,2.4361,27600000.0
2007-02-09 17:09:00,2.43616,2.43622,2.43603,2.43617,32600000.0
2007-02-09 17:10:00,2.43614,2.43623,2.43572,2.43572,45300000.0
2007-02-09 17:11:00,2.43577,2.43592,2.4356,2.4358,20800000.0
2007-02-09 17:12:00,2.43575,2.4359,2.4356,2.4359,31000000.0
2007-02-09 17:13:00,2.43595,2.43612,2.43578,2.43601,53100000.0
2007-02-09 17:14:00,2.43583,2.43589,2.43577,2.43589,40000000.0
2007-02-09 17:15:00,2.43573,2.43613,2.43573,2.43613,35900000.0
2007-02-09 17:16:00,2.43599,2.43613,2.43578,2.43597,28300000.0
2007-02-09 17:17:00,2.43606,2.43638,2.43594,2.43623,29900000.0
2007-02-09 17:18:00,2.43627,2.43669,2.43627,2.43669,13700000.0
2007-02-09 17:19:00,2.43675,2.43697,2.43675,2.43676,43100000.0
2007-02-09 17:20:00,2.4368,2.43701,2.4368,2.43699,28600000.0
2007-02-09 17:21:00,2.43695,2.43711,2.4369,2.4369,43900000.0
2007-02-09 17:22:00,2.43686,2.43737,2.43686,2.43702,33800000.0
2007-02-09 17:23:00,2.43723,2.43723,2.43693,2.43703,18300000.0
2007-02-09 17:24:00,2.43701,2.43716,2.4369,2.43704,41500000.0
2007-02-09 17:25:00,2.43706,2.43735,2.43706,2.43712,24200000.0
2007-02-09 17:26:00,2.43706,2.4375,2.43706,2.4375,31100000.0
2007-02-09 17:27:00,2.43759,2.43759,2.43712,2.43712,26300000.0
2007-02-09 17:28:00,2.43704,2.43709,2.43693,2.43698,29100000.0
2007-02-09 17:29:00,2.43709,2.43709,2.43669,2.43672,49400000.0
2007-02-09 17:30:00,2.43665,2.43696,2.43665,2.43675,42100000.0
2007-02-09 17:31:00,2.43685,2.4369,2.43665,2.43665,37000000.0
2007-02-09 17:32:00,2.43655,2.43655,2.43642,2.4365,36100000.0
2007-02-09 17:33:00,2.4365,2.43662,2.43648,2.4366,17700000.0
2007-02-09 17:34:00,2.43606,2.43615,2.43577,2.43577,42200000.0
2007-02-09 17:35:00,2.43576,2.43602,2.43576,2.43586,68100000.0
2007-02-09 17:36:00,2.43577,2.4359,2.43569,2.43569,13200000.0
2007-02-09 17:37:00,2.43546,2.43565,2.43545,2.43545,40300001.0
2007-02-09 17:38:00,2.43541,2.43557,2.43534,2.43552,28900000.0
2007-02-09 17:39:00,2.43556,2.43565,2.43543,2.43543,37400000.0
2007-02-09 17:40:00,2.43557,2.43575,2.43557,2.43568,32600000.0
2007-02-09 17:41:00,2.43568,2.43568,2.43554,2.43554,52300000.0
2007-02-09 17:42:00,2.43557,2.43579,2.43555,2.43555,24800000.0
2007-02-09 17:43:00,2.43556,2.43559,2.43534,2.43542,23600000.0
2007-02-09 17:44:00,2.43536,2.43573,2.43536,2.43556,41100000.0
2007-02-09 17:45:00,2.43547,2.4356,2.43507,2.43507,27000000.0
2007-02-09 17:46:00,2.4352,2.4352,2.43471,2.43484,29000000.0
2007-02-09 17:47:00,2.43497,2.43512,2.43495,2.4351,28800000.0
2007-02-09 17:48:00,2.43484,2.43545,2.43484,2.43545,24500000.0
2007-02-09 17:49:00,2.43563,2.43586,2.43562,2.43562,32000000.0
2007-02-09 17:50:00,2.43579,2.43596,2.43549,2.43582,30100000.0
2007-02-09 17:51:00,2.43575,2.43575,2.4352,2.4352,37400000.0
2007-02-09 17:52:00,2.43512,2.43539,2.43508,2.43519,57700000.0
2007-02-09 17:53:00,2.43526,2.43546,2.43525,2.43546,40700000.0
2007-02-09 17:54:00,2.43535,2.43554,2.43532,2.43554,17100000.0
2007-02-09 17:55:00,2.43543,2.43543,2.43523,2.43537,24800000.0
2007-02-09 17:56:00,2.43532,2.43556,2.435,2.43508,42300000.0
2007-02-09 17:57:00,2.4351,2.43527,2.43493,2.43521,20800000.0
2007-02-09 17:58:00,2.43532,2.43535,2.435,2.43502,53100000.0
2007-02-09 17:59:00,2.43497,2.43512,2.43466,2.43466,31300000.0
2007-02-09 18:00:00,2.43463,2.4349,2.4346,2.43482,28000000.0
2007-02-09 18:01:00,2.43492,2.43527,2.43484,2.4349,331600001.0
2007-02-09 18:02:00,2.43489,2.43514,2.43481,2.43494,372600000.0
2007-02-09 18:03:00,2.43497,2.43543,2.43486,2.43506,488500001.0
2007-02-09 18:04:00,2.4349,2.43513,2.43478,2.43478,261900001.0
2007-02-09 18:05:00,2.43478,2.43506,2.43456,2.43489,227000000.0
2007-02-09 18:06:00,2.43501,2.43536,2.43492,2.43517,404900000.0
2007-02-09 18:07:00,2.43532,2.43554,2.43522,2.43554,396400000.0
2007-02-09 18:08:00,2.43543,2.43569,2.43523,2.43538,426900000.0
2007-02-09 18:09:00,2.43547,2.43582,2.43547,2.4357,294000001.0
2007-02-09 18:10:00,2.43575,2.43593,2.43552,2.43552,331300000.0
2007-02-09 18:11:00,2.43523,2.43523,2.43481,2.43504,213500000.0
2007-02-09 18:12:00,2.43497,2.43507,2.43477,2.43493,187400000.0
2007-02-09 18:13:00,2.4348,2.43504,2.43466,2.43471,131400000.0
2007-02-09 18:14:00,2.43479,2.43483,2.43443,2.43443,338400000.0
2007-02-09 18:15:00,2.43447,2.43486,2.43442,2.43475,289799999.0
2007-02-09 18:16:00,2.43479,2.43479,2.43437,2.43442,324099998.0
2007-02-09 18:17:00,2.43449,2.43504,2.43425,2.4348,248700000.0
2007-02-09 18:18:00,2.43513,2.43537,2.43498,2.43514,170900000.0
2007-02-09 18:19:00,2.435,2.43533,2.43493,2.435,296400000.0
2007-02-09 18:20:00,2.43502,2.43536,2.43502,2.43536,179300000.0
2007-02-09 18:21:00,2.43529,2.43531,2.435,2.43504,245900000.0
2007-02-09 18:22:00,2.43513,2.43525,2.43494,2.43525,190100000.0
2007-02-09 18:23:00,2.43524,2.43545,2.43503,2.43545,344300000.0
2007-02-09 18:24:00,2.43536,2.43536,2.43507,2.43532,330300000.0
2007-02-09 18:25:00,2.43525,2.43525,2.43486,2.43493,334500000.0
2007-02-09 18:26:00,2.4349,2.43513,2.43476,2.43484,343800000.0
2007-02-09 18:27:00,2.4348,2.43511,2.43467,2.43499,294399999.0
2007-02-09 18:28:00,2.43505,2.43519,2.43488,2.43488,190900000.0
2007-02-09 18:29:00,2.43472,2.4349,2.43445,2.4345,211000000.0
2007-02-09 18:30:00,2.43449,2.43481,2.43445,2.43461,263300000.0
2007-02-09 18:31:00,2.43474,2.43488,2.43462,2.43462,198600000.0
2007-02-09 18:32:00,2.43468,2.43468,2.43439,2.43459,187000000.0
2007-02-09 18:33:00,2.43469,2.43488,2.43452,2.43488,291200000.0
2007-02-09 18:34:00,2.43492,2.43492,2.43443,2.43471,423400000.0
2007-02-09 18:35:00,2.43446,2.43462,2.43413,2.43457,155300000.0
2007-02-09 18:36:00,2.43445,2.43445,2.4337,2.43383,80900000.0
2007-02-09 18:37:00,2.43387,2.43415,2.43382,2.43413,78600000.0
2007-02-09 18:38:00,2.43413,2.43446,2.43413,2.4343,75200000.0
2007-02-09 18:39:00,2.43444,2.43476,2.43413,2.43457,196000000.0
2007-02-09 18:40:00,2.4349,2.43552,2.4349,2.43552,220100001.0
2007-02-09 18:41:00,2.43558,2.43596,2.43542,2.43562,206500000.0
2007-02-09 18:42:00,2.43565,2.43586,2.43535,2.43537,112500000.0
2007-02-09 18:43:00,2.43524,2.43547,2.43493,2.43547,46900000.0
2007-02-09 18:44:00,2.43567,2.43573,2.43534,2.43542,126900000.0
2007-02-09 18:45:00,2.4355,2.43558,2.43528,2.43558,91700000.0
2007-02-09 18:46:00,2.43563,2.43567,2.43556,2.43567,29800000.0
2007-02-09 18:47:00,2.43558,2.43581,2.43558,2.43581,24600000.0
2007-02-09 18:48:00,2.43565,2.4359,2.43561,2.43561,61900000.0
2007-02-09 18:49:00,2.43579,2.43589,2.43579,2.43589,18100000.0
2007-02-09 18:50:00,2.43573,2.43594,2.43553,2.43594,48200000.0
2007-02-09 18:51:00,2.43575,2.43581,2.43539,2.43549,162900000.0
2007-02-09 18:52:00,2.43543,2.43568,2.43525,2.43525,174900001.0
2007-02-09 18:53:00,2.43528,2.43566,2.43528,2.43539,125000000.0
2007-02-09 18:54:00,2.43532,2.43549,2.43513,2.43542,137500000.0
2007-02-09 18:55:00,2.43535,2.43543,2.43519,2.43521,128200000.0
2007-02-09 18:56:00,2.43525,2.43548,2.43523,2.43543,42600000.0
2007-02-09 18:57:00,2.43545,2.43553,2.43495,2.43495,54300000.0
2007-02-09 18:58:00,2.43513,2.4355,2.43513,2.43531,232700001.0
2007-02-09 18:59:00,2.43529,2.43578,2.43525,2.43578,172000000.0
2007-02-09 19:00:00,2.43572,2.43572,2.43511,2.43518,76600000.0
2007-02-09 19:01:00,2.43502,2.4352,2.43502,2.43515,30400000.0
2007-02-09 19:02:00,2.43522,2.43544,2.4352,2.4354,152900000.0
2007-02-09 19:03:00,2.4353,2.43539,2.43493,2.43493,121300000.0
2007-02-09 19:04:00,2.43502,2.43524,2.43502,2.43519,61600001.0
2007-02-09 19:05:00,2.43517,2.43518,2.43501,2.43501,61699999.0
2007-02-09 19:06:00,2.43492,2.43523,2.43473,2.4351,218200000.0
2007-02-09 19:07:00,2.43505,2.43526,2.43494,2.43526,133200000.0
2007-02-09 19:08:00,2.43531,2.43534,2.43499,2.43509,208500000.0
2007-02-09 19:09:00,2.43491,2.43513,2.43454,2.43456,124900000.0
2007-02-09 19:10:00,2.43466,2.435,2.43466,2.43492,109400000.0
2007-02-09 19:11:00,2.43492,2.43492,2.43457,2.43469,53700000.0
2007-02-09 19:12:00,2.43479,2.43505,2.43479,2.43505,33800000.0
2007-02-09 19:13:00,2.43515,2.43526,2.43502,2.43505,156700000.0
2007-02-09 19:14:00,2.43502,2.43502,2.43442,2.43442,112800000.0
2007-02-09 19:15:00,2.43441,2.43463,2.43438,2.43438,121500000.0
2007-02-09 19:16:00,2.43436,2.43436,2.43412,2.43415,38900000.0
2007-02-09 19:17:00,2.43422,2.43433,2.43422,2.43433,57500000.0
2007-02-09 19:18:00,2.43429,2.4344,2.43411,2.43429,121400000.0
2007-02-09 19:19:00,2.43436,2.43436,2.43415,2.43422,84800000.0
2007-02-09 19:20:00,2.43424,2.4343,2.43404,2.43416,143200000.0
2007-02-09 19:21:00,2.43416,2.43435,2.43412,2.43433,120800000.0
2007-02-09 19:22:00,2.43427,2.43427,2.43381,2.43417,58900000.0
2007-02-09 19:23:00,2.43421,2.43476,2.4341,2.43463,154600000.0
2007-02-09 19:24:00,2.43465,2.43475,2.43442,2.43459,117200000.0
2007-02-09 19:25:00,2.43456,2.43481,2.43456,2.43478,103000000.0
2007-02-09 19:26:00,2.43482,2.43508,2.43478,2.43478,152400000.0
2007-02-09 19:27:00,2.43477,2.43483,2.43453,2.43453,106000000.0
2007-02-09 19:28:00,2.43452,2.43461,2.43446,2.43451,74900000.0
2007-02-09 19:29:00,2.4346,2.43485,2.43452,2.43474,127900000.0
2007-02-09 19:30:00,2.43463,2.43492,2.43463,2.43467,194800000.0
2007-02-09 19:31:00,2.43468,2.43489,2.43468,2.43489,61500000.0
2007-02-09 19:32:00,2.43487,2.43496,2.43472,2.43488,139200000.0
2007-02-09 19:33:00,2.43494,2.43517,2.43492,2.43517,58300000.0
2007-02-09 19:34:00,2.43528,2.43538,2.43498,2.43534,133900000.0
2007-02-09 19:35:00,2.43539,2.4354,2.43506,2.4351,125000000.0
2007-02-09 19:36:00,2.43503,2.43516,2.43493,2.43493,111700000.0
2007-02-09 19:37:00,2.43504,2.43512,2.43489,2.4349,51200000.0
2007-02-09 19:38:00,2.4348,2.43509,2.4348,2.43509,23200000.0
2007-02-09 19:39:00,2.4352,2.43536,2.43516,2.43516,78000000.0
2007-02-09 19:40:00,2.43517,2.43545,2.43517,2.43545,118300000.0
2007-02-09 19:41:00,2.43543,2.43543,2.43524,2.43524,70600000.0
2007-02-09 19:42:00,2.43535,2.43565,2.43525,2.43553,82200000.0
2007-02-09 19:43:00,2.43555,2.43555,2.43503,2.43527,34800000.0
2007-02-09 19:44:00,2.43515,2.43526,2.4349,2.43521,57400000.0
2007-02-09 19:45:00,2.43524,2.43533,2.435,2.43533,76999999.0
2007-02-09 19:46:00,2.43551,2.43551,2.43521,2.4353,117900000.0
2007-02-09 19:47:00,2.43529,2.43541,2.43526,2.43535,32300000.0
2007-02-09 19:48:00,2.43543,2.43559,2.43539,2.43555,62600000.0
2007-02-09 19:49:00,2.43567,2.43567,2.43529,2.43543,90500000.0
2007-02-09 19:50:00,2.4355,2.43564,2.43542,2.43552,60200000.0
2007-02-09 19:51:00,2.43557,2.43572,2.43546,2.43552,88300000.0
2007-02-09 19:52:00,2.43548,2.43565,2.43548,2.43563,73700000.0
2007-02-09 19:53:00,2.43557,2.43561,2.43547,2.43547,22500000.0
2007-02-09 19:54:00,2.43551,2.43551,2.43522,2.43535,69600000.0
2007-02-09 19:55:00,2.43534,2.43554,2.43534,2.43554,27200000.0
2007-02-09 19:56:00,2.43565,2.43565,2.43542,2.43544,80000000.0
2007-02-09 19:57:00,2.43555,2.43555,2.43533,2.43533,113800000.0
2007-02-09 19:58:00,2.43537,2.43567,2.43537,2.43567,105300000.0
2007-02-09 19:59:00,2.4357,2.4357,2.43539,2.43539,111500000.0
2007-02-09 20:00:00,2.43548,2.43577,2.43539,2.43577,74400000.0
2007-02-09 20:01:00,2.4357,2.43579,2.43545,2.43572,108500000.0
2007-02-09 20:02:00,2.43567,2.43575,2.43548,2.43572,45800000.0
2007-02-09 20:03:00,2.43576,2.43576,2.43572,2.43574,16800000.0
2007-02-09 20:04:00,2.43571,2.43584,2.43569,2.43584,27400000.0
2007-02-09 20:05:00,2.43582,2.43585,2.43562,2.43562,26200000.0
2007-02-09 20:06:00,2.43571,2.43577,2.43551,2.43557,32300000.0
2007-02-09 20:07:00,2.43565,2.43584,2.43562,2.43567,48300000.0
2007-02-09 20:08:00,2.43562,2.43572,2.43543,2.43543,84700000.0
2007-02-09 20:09:00,2.43551,2.43552,2.43519,2.43519,25100000.0
2007-02-09 20:10:00,2.43533,2.43534,2.43528,2.43533,32500000.0
2007-02-09 20:11:00,2.43527,2.43551,2.43523,2.43537,32400000.0
2007-02-09 20:12:00,2.43541,2.43569,2.43541,2.43553,151500000.0
2007-02-09 20:13:00,2.43547,2.43571,2.43547,2.43552,214500000.0
2007-02-09 20:14:00,2.43555,2.43574,2.43552,2.43555,107500000.0
2007-02-09 20:15:00,2.43574,2.43594,2.43559,2.43568,180800000.0
2007-02-09 20:16:00,2.43558,2.4357,2.43532,2.43534,129200000.0
2007-02-09 20:17:00,2.43508,2.43508,2.43465,2.43465,24600000.0
2007-02-09 20:18:00,2.43471,2.43493,2.4347,2.43489,63500000.0
2007-02-09 20:19:00,2.43494,2.43531,2.43486,2.435,131900000.0
2007-02-09 20:20:00,2.43495,2.43511,2.43472,2.43472,229800000.0
2007-02-09 20:21:00,2.4347,2.43472,2.43448,2.43472,83900000.0
2007-02-09 20:22:00,2.43471,2.43475,2.43448,2.43468,100700000.0
2007-02-09 20:23:00,2.43471,2.43497,2.43471,2.43497,194299999.0
2007-02-09 20:24:00,2.43493,2.43493,2.43465,2.43465,39700000.0
2007-02-09 20:25:00,2.43457,2.43476,2.43456,2.43457,210400001.0
2007-02-09 20:26:00,2.43467,2.43482,2.43461,2.43481,149000000.0
2007-02-09 20:27:00,2.43474,2.43483,2.43456,2.43483,94400000.0
2007-02-09 20:28:00,2.4349,2.4351,2.43478,2.43487,228400000.0
2007-02-09 20:29:00,2.43505,2.43516,2.43495,2.43498,139100000.0
2007-02-09 20:30:00,2.43496,2.43525,2.43491,2.43517,337800000.0
2007-02-09 20:31:00,2.43516,2.43519,2.43495,2.43515,179100000.0
2007-02-09 20:32:00,2.43524,2.43536,2.43494,2.43536,414599998.0
2007-02-09 20:33:00,2.43526,2.43541,2.43505,2.43505,67100000.0
2007-02-09 20:34:00,2.43502,2.43521,2.43502,2.43502,84700000.0
2007-02-09 20:35:00,2.4351,2.4352,2.43507,2.43512,63000000.0
2007-02-09 20:36:00,2.4351,2.43516,2.43505,2.43513,52400000.0
2007-02-09 20:37:00,2.43499,2.43502,2.43469,2.43469,115800000.0
2007-02-09 20:38:00,2.43473,2.43518,2.43473,2.43511,141900000.0
2007-02-09 20:39:00,2.43523,2.4353,2.43506,2.4353,115600000.0
2007-02-09 20:40:00,2.43545,2.43564,2.43537,2.43537,128700000.0
2007-02-09 20:41:00,2.43535,2.43541,2.43516,2.43523,116200000.0
2007-02-09 20:42:00,2.43534,2.43544,2.43529,2.43537,76900000.0
2007-02-09 20:43:00,2.43545,2.4355,2.43533,2.4354,108000000.0
2007-02-09 20:44:00,2.43537,2.43559,2.43533,2.43551,187299999.0
2007-02-09 20:45:00,2.43528,2.4354,2.43527,2.43539,64600000.0
2007-02-09 20:46:00,2.43534,2.43544,2.43522,2.43534,43300000.0
2007-02-09 20:47:00,2.43533,2.4354,2.43522,2.43522,148300000.0
2007-02-09 20:48:00,2.43514,2.43531,2.43487,2.43487,224200000.0
2007-02-09 20:49:00,2.43493,2.43506,2.43485,2.43492,111299999.0
2007-02-09 20:50:00,2.43492,2.43511,2.43477,2.43485,157300000.0
2007-02-09 20:51:00,2.43478,2.43512,2.43461,2.43498,103100000.0
2007-02-09 20:52:00,2.43506,2.43535,2.43506,2.43534,172800000.0
2007-02-09 20:53:00,2.43543,2.43548,2.4352,2.4353,220500000.0
2007-02-09 20:54:00,2.43537,2.43561,2.43535,2.43539,218200001.0
2007-02-09 20:55:00,2.43527,2.43528,2.43523,2.43523,24700000.0
2007-02-09 20:56:00,2.4352,2.4353,2.43507,2.4351,274200001.0
2007-02-09 20:57:00,2.43509,2.43523,2.43485,2.43489,298799999.0
2007-02-09 20:58:00,2.43486,2.43518,2.43481,2.4349,195200000.0
2007-02-09 20:59:00,2.43503,2.43529,2.43476,2.4351,232399999.0
2007-02-09 21:00:00,2.43527,2.43536,2.43512,2.43512,195300000.0
2007-02-09 21:01:00,2.43517,2.43548,2.43517,2.43526,314100000.0
2007-02-09 21:02:00,2.43529,2.43544,2.43517,2.43525,85600000.0
2007-02-09 21:03:00,2.43523,2.43524,2.43499,2.43505,82400000.0
2007-02-09 21:04:00,2.43503,2.43503,2.4348,2.4348,47600000.0
2007-02-09 21:05:00,2.43477,2.43492,2.43476,2.43492,73700000.0
2007-02-09 21:06:00,2.43489,2.43489,2.43456,2.4347,50000000.0
2007-02-09 21:07:00,2.43469,2.43473,2.43453,2.43461,20900000.0
2007-02-09 21:08:00,2.43477,2.43477,2.43459,2.43471,36900000.0
2007-02-09 21:09:00,2.43469,2.43469,2.43451,2.4346,44200000.0
2007-02-09 21:10:00,2.43463,2.43463,2.43449,2.43449,84800000.0
2007-02-09 21:11:00,2.43449,2.43462,2.4343,2.43448,158800000.0
2007-02-09 21:12:00,2.4344,2.43457,2.43434,2.43452,26500000.0
2007-02-09 21:13:00,2.4344,2.43448,2.43425,2.43442,119200000.0
2007-02-09 21:14:00,2.43451,2.4347,2.43435,2.43444,136400000.0
2007-02-09 21:15:00,2.4345,2.43471,2.43448,2.43453,154800000.0
2007-02-09 21:16:00,2.43462,2.43486,2.43458,2.4347,86600000.0
2007-02-09 21:17:00,2.43455,2.43455,2.43408,2.43431,148300000.0
2007-02-09 21:18:00,2.43411,2.43412,2.43383,2.43411,122000000.0
2007-02-09 21:19:00,2.43399,2.43409,2.43387,2.43399,95100000.0
2007-02-09 21:20:00,2.43414,2.43461,2.43414,2.43458,206600000.0
2007-02-09 21:21:00,2.43448,2.43472,2.43432,2.43432,237600000.0
2007-02-09 21:22:00,2.43439,2.43452,2.43424,2.43432,124000000.0
2007-02-09 21:23:00,2.43443,2.43447,2.43421,2.43428,100400000.0
2007-02-09 21:24:00,2.43431,2.43442,2.43427,2.43442,71200000.0
2007-02-09 21:25:00,2.43448,2.4346,2.43448,2.43455,55100000.0
2007-02-09 21:26:00,2.43464,2.43475,2.4346,2.43475,32800000.0
2007-02-09 21:27:00,2.43481,2.43481,2.43459,2.43472,62200000.0
2007-02-09 21:28:00,2.43475,2.43475,2.4346,2.43462,102800000.0
2007-02-09 21:29:00,2.43462,2.43468,2.43428,2.43428,41100000.0
2007-02-09 21:30:00,2.43429,2.43437,2.43418,2.43437,39000000.0
2007-02-09 21:31:00,2.43435,2.43447,2.43429,2.43429,44599999.0
2007-02-09 21:32:00,2.43439,2.43439,2.43409,2.43426,206500000.0
2007-02-09 21:33:00,2.43432,2.4345,2.43409,2.43445,72800000.0
2007-02-09 21:34:00,2.43441,2.43459,2.43429,2.43434,163800000.0
2007-02-09 21:35:00,2.43443,2.43463,2.4344,2.4344,28400000.0
2007-02-09 21:36:00,2.43449,2.43454,2.43441,2.4345,40200000.0
2007-02-09 21:37:00,2.43437,2.43437,2.43409,2.43416,56800000.0
2007-02-09 21:38:00,2.43415,2.43456,2.43406,2.43456,52600000.0
2007-02-09 21:39:00,2.4344,2.43451,2.43433,2.43433,19500000.0
2007-02-09 21:40:00,2.43445,2.4345,2.43433,2.43433,30600000.0
2007-02-09 21:41:00,2.43426,2.4346,2.43426,2.4346,18100000.0
2007-02-09 21:42:00,2.43462,2.43464,2.43443,2.43447,112600000.0
2007-02-09 21:43:00,2.43462,2.43463,2.4344,2.4344,77200000.0
2007-02-09 21:44:00,2.43456,2.43477,2.4345,2.43463,129900000.0
2007-02-09 21:45:00,2.43465,2.43492,2.4343,2.43437,83900000.0
2007-02-09 21:46:00,2.43433,2.43433,2.43409,2.4343,88200000.0
2007-02-09 21:47:00,2.43431,2.43459,2.43419,2.43427,126700000.0
2007-02-09 21:48:00,2.43421,2.43438,2.43421,2.4343,44800000.0
2007-02-09 21:49:00,2.43436,2.4345,2.43432,2.4344,76500000.0
2007-02-09 21:50:00,2.43455,2.43455,2.43445,2.43447,29500000.0
2007-02-09 21:51:00,2.43448,2.43449,2.43435,2.43445,48200000.0
2007-02-09 21:52:00,2.43437,2.43442,2.43416,2.4343,170300000.0
2007-02-09 21:53:00,2.43432,2.43445,2.43422,2.43439,57200000.0
2007-02-09 21:54:00,2.43436,2.43436,2.43424,2.4343,19000000.0
2007-02-09 21:55:00,2.43435,2.43452,2.43418,2.43452,51200000.0
2007-02-09 21:56:00,2.43453,2.43453,2.43427,2.43442,50100000.0
2007-02-09 21:57:00,2.4343,2.4344,2.43426,2.4344,32700000.0
2007-02-09 21:58:00,2.43451,2.43451,2.43401,2.43401,43200000.0
2007-02-09 21:59:00,2.43396,2.43396,2.43343,2.43365,188800001.0
2007-02-09 22:00:00,2.43354,2.43354,2.4331,2.43335,83700000.0
2007-02-09 22:01:00,2.43344,2.43349,2.43312,2.43338,56300000.0
2007-02-09 22:02:00,2.43365,2.43392,2.43357,2.43357,118700000.0
2007-02-09 22:03:00,2.4337,2.43387,2.4337,2.43387,35100000.0
2007-02-09 22:04:00,2.43383,2.43383,2.43354,2.43357,98900000.0
2007-02-09 22:05:00,2.43353,2.43357,2.43346,2.43353,68799999.0
2007-02-09 22:06:00,2.43357,2.43362,2.43349,2.43358,33400000.0
2007-02-09 22:07:00,2.43358,2.43358,2.43338,2.43353,43000000.0
2007-02-09 22:08:00,2.43354,2.43354,2.43342,2.43344,29800000.0
2007-02-09 22:09:00,2.43363,2.43369,2.43351,2.43358,30000000.0
2007-02-09 22:10:00,2.43369,2.43378,2.43358,2.43378,18400000.0
2007-02-09 22:11:00,2.43378,2.43402,2.43365,2.43402,24600000.0
2007-02-09 22:12:00,2.43409,2.43409,2.43393,2.43395,78799999.0
2007-02-09 22:13:00,2.43394,2.43402,2.43394,2.43395,41600000.0
2007-02-09 22:14:00,2.43401,2.43419,2.43401,2.4341,17500000.0
2007-02-09 22:15:00,2.434,2.43425,2.43394,2.43414,153800000.0
2007-02-09 22:16:00,2.43419,2.43432,2.43408,2.43412,155099999.0
2007-02-09 22:17:00,2.43422,2.43426,2.43379,2.43398,37300000.0
2007-02-09 22:18:00,2.43396,2.43425,2.43381,2.43385,30200000.0
2007-02-09 22:19:00,2.43361,2.43406,2.43347,2.43393,48000000.0
2007-02-09 22:20:00,2.43397,2.43427,2.43386,2.43426,29600000.0
2007-02-09 22:21:00,2.43416,2.4344,2.43394,2.4342,29800000.0
2007-02-09 22:22:00,2.43446,2.43452,2.43381,2.43437,106300000.0
2007-02-09 22:23:00,2.43432,2.43455,2.43391,2.43407,65500000.0
2007-02-09 22:24:00,2.43353,2.43451,2.43353,2.43451,13600000.0
2007-02-09 22:25:00,2.43467,2.43481,2.43413,2.43454,50300000.0
2007-02-09 22:26:00,2.43432,2.4347,2.43424,2.4347,32000000.0
2007-02-09 22:27:00,2.43451,2.43476,2.43433,2.43467,23400000.0
2007-02-09 22:28:00,2.43473,2.43487,2.43448,2.43468,38700000.0
2007-02-09 22:29:00,2.43488,2.43497,2.4343,2.43493,142400000.0
2007-02-09 22:30:00,2.4347,2.43515,2.43462,2.435,119300000.0
2007-02-09 22:31:00,2.43433,2.43483,2.43412,2.43422,57900000.0
2007-02-09 22:32:00,2.43482,2.43482,2.43432,2.43468,56100001.0
2007-02-09 22:33:00,2.43448,2.43489,2.43416,2.43416,59500000.0
2007-02-09 22:34:00,2.43432,2.43491,2.43416,2.43464,70600000.0
2007-02-09 22:35:00,2.43478,2.43478,2.43419,2.43447,53700000.0
2007-02-09 22:36:00,2.43474,2.43477,2.4343,2.43433,21200000.0
2007-02-09 22:37:00,2.43441,2.43497,2.43424,2.43492,46200000.0
2007-02-09 22:38:00,2.43434,2.4348,2.43423,2.43457,38400000.0
2007-02-09 22:39:00,2.43457,2.4349,2.43436,2.4349,39600000.0
2007-02-09 22:40:00,2.43456,2.43477,2.43435,2.43454,49600000.0
2007-02-09 22:41:00,2.43436,2.43478,2.43432,2.43448,21600000.0
2007-02-09 22:42:00,2.43423,2.43479,2.43407,2.43432,41600000.0
2007-02-09 22:43:00,2.43441,2.43456,2.43433,2.43438,151600000.0
2007-02-09 22:44:00,2.43424,2.43481,2.43424,2.43438,72300000.0
2007-02-09 22:45:00,2.4348,2.43487,2.4342,2.43444,53600000.0
2007-02-09 22:46:00,2.43451,2.43474,2.43415,2.4344,96900000.0
2007-02-09 22:47:00,2.43455,2.4346,2.43401,2.4342,39400000.0
2007-02-09 22:48:00,2.43419,2.43457,2.43393,2.43406,74100000.0
2007-02-09 22:49:00,2.43411,2.43452,2.43378,2.43435,74000000.0
2007-02-09 22:50:00,2.43403,2.43451,2.43381,2.43445,50600000.0
2007-02-09 22:51:00,2.43442,2.43465,2.43405,2.43424,72600000.0
2007-02-09 22:52:00,2.43435,2.43463,2.43394,2.43463,58600000.0
2007-02-09 22:53:00,2.43441,2.4349,2.43432,2.43447,30600000.0
2007-02-09 22:54:00,2.43432,2.4345,2.43398,2.43426,40100000.0
2007-02-09 22:55:00,2.43422,2.43451,2.43378,2.43429,43500000.0
2007-02-09 22:56:00,2.43435,2.43445,2.43402,2.43433,42000000.0
2007-02-09 22:57:00,2.4345,2.4348,2.43439,2.43459,53200000.0
2007-02-09 22:58:00,2.43423,2.43477,2.43416,2.43469,46300000.0
2007-02-09 22:59:00,2.43452,2.43453,2.43416,2.43453,38000000.0
2007-02-09 23:00:00,2.43459,2.43472,2.43408,2.43445,40800000.0
2007-02-09 23:01:00,2.43433,2.43466,2.43412,2.43443,29200000.0
2007-02-09 23:02:00,2.43451,2.43464,2.43424,2.43464,34100000.0
2007-02-09 23:03:00,2.43449,2.43472,2.43427,2.43448,53100000.0
2007-02-09 23:04:00,2.4343,2.43465,2.43405,2.43451,17600000.0
2007-02-09 23:05:00,2.43433,2.43446,2.43409,2.43412,46000000.0
2007-02-09 23:06:00,2.43437,2.43454,2.4339,2.4339,40400000.0
2007-02-09 23:07:00,2.43394,2.43432,2.43393,2.43413,29800000.0
2007-02-09 23:08:00,2.43422,2.4346,2.43419,2.43435,43800000.0
2007-02-09 23:09:00,2.43444,2.4345,2.43413,2.4345,54000000.0
2007-02-09 23:10:00,2.43439,2.43463,2.43391,2.43391,20900000.0
2007-02-09 23:11:00,2.43411,2.43444,2.43382,2.43402,41700000.0
2007-02-09 23:12:00,2.43417,2.43496,2.43409,2.43496,31200000.0
2007-02-09 23:13:00,2.43502,2.43504,2.43456,2.43479,30000000.0
2007-02-09 23:14:00,2.43465,2.43476,2.43428,2.43444,42000000.0
2007-02-09 23:15:00,2.43462,2.43472,2.43422,2.43433,41900000.0
2007-02-09 23:16:00,2.43443,2.43485,2.43422,2.43472,41500000.0
2007-02-09 23:17:00,2.43484,2.43484,2.43433,2.43478,59200000.0
2007-02-09 23:18:00,2.43447,2.43476,2.43433,2.4345,27500000.0
2007-02-09 23:19:00,2.43424,2.4349,2.43424,2.43468,23200000.0
2007-02-09 23:20:00,2.43458,2.43492,2.43441,2.43469,36300000.0
2007-02-09 23:21:00,2.4346,2.43493,2.43436,2.43442,43000000.0
2007-02-09 23:22:00,2.43457,2.43469,2.43405,2.43415,26700000.0
2007-02-09 23:23:00,2.43425,2.43449,2.434,2.43449,36600000.0
2007-02-09 23:24:00,2.43425,2.43439,2.43407,2.43407,29100000.0
2007-02-09 23:25:00,2.4342,2.43457,2.43416,2.43457,43400000.0
2007-02-09 23:26:00,2.43454,2.43454,2.43391,2.43391,64300000.0
2007-02-09 23:27:00,2.43426,2.43434,2.43384,2.43398,30400000.0
2007-02-09 23:28:00,2.43416,2.4344,2.43386,2.43386,47300000.0
2007-02-09 23:29:00,2.43402,2.43437,2.43378,2.43428,37500000.0
2007-02-09 23:30:00,2.43412,2.43421,2.43358,2.43375,52099999.0
2007-02-09 23:31:00,2.43336,2.43431,2.43328,2.43389,60100000.0
2007-02-09 23:32:00,2.43416,2.43416,2.43341,2.43364,46500000.0
2007-02-09 23:33:00,2.43371,2.43398,2.43346,2.43347,66500001.0
2007-02-09 23:34:00,2.43377,2.43385,2.43329,2.43378,36600000.0
2007-02-09 23:35:00,2.43391,2.43398,2.43337,2.43387,55300000.0
2007-02-09 23:36:00,2.43363,2.43382,2.43321,2.43373,27500000.0
2007-02-09 23:37:00,2.43364,2.43394,2.43344,2.43385,35000000.0
2007-02-09 23:38:00,2.43382,2.434,2.43316,2.43316,36000000.0
2007-02-09 23:39:00,2.43296,2.43368,2.43282,2.43348,40400000.0
2007-02-09 23:40:00,2.43335,2.43372,2.43324,2.43372,33600000.0
2007-02-09 23:41:00,2.43357,2.43359,2.43322,2.43322,32800000.0
2007-02-09 23:42:00,2.43343,2.43359,2.43277,2.43296,39400000.0
2007-02-09 23:43:00,2.43272,2.43306,2.43242,2.43288,26700000.0
2007-02-09 23:44:00,2.43238,2.43291,2.43236,2.43271,42500001.0
2007-02-09 23:45:00,2.43235,2.433,2.43221,2.43239,51500000.0
2007-02-09 23:46:00,2.43227,2.43257,2.43179,2.43202,36500000.0
2007-02-09 23:47:00,2.43224,2.43224,2.43178,2.43178,36900000.0
2007-02-09 23:48:00,2.432,2.43212,2.43158,2.43168,43300000.0
2007-02-09 23:49:00,2.43177,2.43189,2.43134,2.43148,63299999.0
2007-02-09 23:50:00,2.43188,2.4321,2.43168,2.4317,43400000.0
2007-02-09 23:51:00,2.43164,2.4323,2.43164,2.43199,59000000.0
2007-02-09 23:52:00,2.43145,2.43169,2.4314,2.43166,45100000.0
2007-02-09 23:53:00,2.43146,2.43193,2.4313,2.43175,28100000.0
2007-02-09 23:54:00,2.4317,2.43178,2.43149,2.4316,26800000.0
2007-02-09 23:55:00,2.43174,2.43192,2.43084,2.43084,37200000.0
2007-02-09 23:56:00,2.43104,2.43166,2.43094,2.43149,30400000.0
2007-02-09 23:57:00,2.43124,2.4318,2.43112,2.43119,75699999.0
2007-02-09 23:58:00,2.4319,2.43193,2.43111,2.43119,38500000.0
2007-02-09 23:59:00,2.43127,2.43167,2.43102,2.43141,43100000.0
2007-02-12 00:00:00,2.43215,2.43237,2.43186,2.43219,75900000.0
2007-02-12 00:01:00,2.43175,2.43267,2.4316,2.43242,36300000.0
2007-02-12 00:02:00,2.43236,2.43252,2.43195,2.43208,43200000.0
2007-02-12 00:03:00,2.43237,2.43242,2.43168,2.43168,40000000.0
2007-02-12 00:04:00,2.43247,2.43264,2.43197,2.43237,42200000.0
2007-02-12 00:05:00,2.4324,2.43262,2.43207,2.43224,39200000.0
2007-02-12 00:06:00,2.4324,2.43253,2.43178,2.43238,53800000.0
2007-02-12 00:07:00,2.43267,2.43267,2.43203,2.43241,47100000.0
2007-02-12 00:08:00,2.43302,2.43323,2.43249,2.43285,22000000.0
2007-02-12 00:09:00,2.43355,2.43364,2.43273,2.43345,38900000.0
2007-02-12 00:10:00,2.43343,2.43361,2.4331,2.43341,25600000.0
2007-02-12 00:11:00,2.43355,2.43401,2.43342,2.43397,36400000.0
2007-02-12 00:12:00,2.43402,2.43402,2.43334,2.4335,30900000.0
2007-02-12 00:13:00,2.43375,2.43423,2.4336,2.43423,21600000.0
2007-02-12 00:14:00,2.43446,2.43455,2.43353,2.43353,47300000.0
2007-02-12 00:15:00,2.43402,2.4343,2.43381,2.43404,29500000.0
2007-02-12 00:16:00,2.43373,2.43497,2.43355,2.43415,70400000.0
2007-02-12 00:17:00,2.43415,2.4348,2.43382,2.43406,58700000.0
2007-02-12 00:18:00,2.43474,2.43506,2.43451,2.43482,31200000.0
2007-02-12 00:19:00,2.43465,2.43511,2.4336,2.4336,40200000.0
2007-02-12 00:20:00,2.43442,2.43451,2.43364,2.43416,48400000.0
2007-02-12 00:21:00,2.43401,2.43469,2.43386,2.43436,38100000.0
2007-02-12 00:22:00,2.43457,2.43483,2.43412,2.43448,46700000.0
2007-02-12 00:23:00,2.43448,2.43471,2.43374,2.43381,79200000.0
2007-02-12 00:24:00,2.43464,2.43473,2.4336,2.43442,63700000.0
2007-02-12 00:25:00,2.43472,2.43533,2.43442,2.43442,66900000.0
2007-02-12 00:26:00,2.4348,2.43486,2.4341,2.43466,46400000.0
2007-02-12 00:27:00,2.43438,2.43493,2.4342,2.43486,59700000.0
2007-02-12 00:28:00,2.43453,2.4349,2.43421,2.43488,42400000.0
2007-02-12 00:29:00,2.43453,2.43508,2.43433,2.43489,32900000.0
2007-02-12 00:30:00,2.43494,2.43516,2.4347,2.43503,53600000.0
2007-02-12 00:31:00,2.43501,2.43565,2.43476,2.43533,61100000.0
2007-02-12 00:32:00,2.43557,2.43608,2.4348,2.43521,50200000.0
2007-02-12 00:33:00,2.43607,2.43612,2.43501,2.43524,41900000.0
2007-02-12 00:34:00,2.43499,2.43623,2.43486,2.43607,48600000.0
2007-02-12 00:35:00,2.43637,2.43647,2.4347,2.43541,56300000.0
2007-02-12 00:36:00,2.43604,2.43612,2.4351,2.43607,45300000.0
2007-02-12 00:37:00,2.43593,2.43717,2.43588,2.43629,39400000.0
2007-02-12 00:38:00,2.43604,2.43619,2.43532,2.43586,36700000.0
2007-02-12 00:39:00,2.43608,2.43618,2.4354,2.4358,60000000.0
2007-02-12 00:40:00,2.43619,2.43632,2.43568,2.43593,25800000.0
2007-02-12 00:41:00,2.43595,2.43744,2.43542,2.43632,36800000.0
2007-02-12 00:42:00,2.43597,2.43608,2.43502,2.43552,93100000.0
2007-02-12 00:43:00,2.43495,2.4361,2.43455,2.43484,36700000.0
2007-02-12 00:44:00,2.43495,2.4353,2.4339,2.4343,28600000.0
2007-02-12 00:45:00,2.434,2.43502,2.43324,2.43365,33600000.0
2007-02-12 00:46:00,2.43305,2.43379,2.43286,2.43325,49100000.0
2007-02-12 00:47:00,2.43337,2.43382,2.43312,2.43354,40800000.0
2007-02-12 00:48:00,2.43332,2.43338,2.43259,2.43327,30200000.0
2007-02-12 00:49:00,2.43358,2.43358,2.43212,2.43246,45100000.0
2007-02-12 00:50:00,2.43248,2.43337,2.43244,2.43271,48800000.0
2007-02-12 00:51:00,2.43278,2.43283,2.43187,2.4323,79200000.0
2007-02-12 00:52:00,2.43203,2.43259,2.43172,2.43209,38000000.0
2007-02-12 00:53:00,2.43199,2.43258,2.43176,2.43251,65200000.0
2007-02-12 00:54:00,2.43262,2.43262,2.43185,2.43216,39900000.0
2007-02-12 00:55:00,2.4319,2.4329,2.4316,2.43216,56400000.0
2007-02-12 00:56:00,2.43228,2.43294,2.43209,2.43263,23800000.0
2007-02-12 00:57:00,2.4328,2.43303,2.4322,2.43279,44000000.0
2007-02-12 00:58:00,2.43265,2.43332,2.43258,2.43306,20400000.0
2007-02-12 00:59:00,2.43355,2.434,2.43247,2.43321,33300000.0
2007-02-12 01:00:00,2.43343,2.43419,2.43281,2.43333,59800000.0
2007-02-12 01:01:00,2.43372,2.43421,2.43301,2.43406,36200000.0
2007-02-12 01:02:00,2.43372,2.43526,2.43367,2.43501,24200000.0
2007-02-12 01:03:00,2.43482,2.43516,2.43412,2.43445,40600000.0
2007-02-12 01:04:00,2.43521,2.43564,2.43411,2.43481,43200000.0
2007-02-12 01:05:00,2.4352,2.43536,2.43449,2.43499,48000000.0
2007-02-12 01:06:00,2.43526,2.43589,2.43481,2.43589,43800000.0
2007-02-12 01:07:00,2.43532,2.4358,2.43446,2.43481,35600000.0
2007-02-12 01:08:00,2.43478,2.43536,2.43467,2.43492,41800000.0
2007-02-12 01:09:00,2.43602,2.43602,2.43473,2.43473,38000000.0
2007-02-12 01:10:00,2.43512,2.43544,2.43451,2.43502,80700000.0
2007-02-12 01:11:00,2.43491,2.43502,2.43401,2.43401,46700000.0
2007-02-12 01:12:00,2.43488,2.43507,2.43424,2.4348,62800000.0
2007-02-12 01:13:00,2.43443,2.43541,2.43435,2.43469,36700000.0
2007-02-12 01:14:00,2.43456,2.43507,2.43439,2.4348,44900000.0
2007-02-12 01:15:00,2.43515,2.43554,2.43456,2.4349,50400000.0
2007-02-12 01:16:00,2.43497,2.43554,2.43461,2.43509,25400000.0
2007-02-12 01:17:00,2.43542,2.43563,2.43478,2.43533,36900000.0
2007-02-12 01:18:00,2.43575,2.43591,2.435,2.4353,39400000.0
2007-02-12 01:19:00,2.43595,2.43602,2.43503,2.43528,51500000.0
2007-02-12 01:20:00,2.43522,2.4356,2.43481,2.43526,53700000.0
2007-02-12 01:21:00,2.43548,2.43574,2.43502,2.43529,36100000.0
2007-02-12 01:22:00,2.43512,2.43589,2.43491,2.4352,33800000.0
2007-02-12 01:23:00,2.43517,2.4358,2.43481,2.43534,45400000.0
2007-02-12 01:24:00,2.43506,2.43601,2.43485,2.43547,50700000.0
2007-02-12 01:25:00,2.4355,2.43582,2.43488,2.43535,24000000.0
2007-02-12 01:26:00,2.43486,2.43591,2.43485,2.43519,32200000.0
2007-02-12 01:27:00,2.43519,2.43609,2.43495,2.4355,70600000.0
2007-02-12 01:28:00,2.43471,2.43578,2.4345,2.43499,70400000.0
2007-02-12 01:29:00,2.43471,2.43564,2.43464,2.43564,21400000.0
2007-02-12 01:30:00,2.43483,2.43538,2.43472,2.43475,38100000.0
2007-02-12 01:31:00,2.4344,2.43694,2.43438,2.43694,36200000.0
2007-02-12 01:32:00,2.4358,2.4358,2.43428,2.43428,29000000.0
2007-02-12 01:33:00,2.43534,2.43583,2.43452,2.43548,84900000.0
2007-02-12 01:34:00,2.43491,2.43539,2.43463,2.4351,61300000.0
2007-02-12 01:35:00,2.43525,2.43535,2.43497,2.43529,30600000.0
2007-02-12 01:36:00,2.4354,2.43572,2.4348,2.4353,23500000.0
2007-02-12 01:37:00,2.43547,2.43601,2.43473,2.43482,64300000.0
2007-02-12 01:38:00,2.43515,2.43618,2.43498,2.43567,35000000.0
2007-02-12 01:39:00,2.43552,2.43565,2.43477,2.43553,68700000.0
2007-02-12 01:40:00,2.43643,2.43643,2.43532,2.43542,48200000.0
2007-02-12 01:41:00,2.4358,2.43618,2.43526,2.43592,66100000.0
2007-02-12 01:42:00,2.43612,2.43635,2.43494,2.4357,77400001.0
2007-02-12 01:43:00,2.43617,2.4362,2.43526,2.43543,42500000.0
2007-02-12 01:44:00,2.4356,2.43609,2.4354,2.43575,45600000.0
2007-02-12 01:45:00,2.43579,2.43582,2.43514,2.43514,26000000.0
2007-02-12 01:46:00,2.4356,2.43643,2.43516,2.43516,86800000.0
2007-02-12 01:47:00,2.43564,2.43599,2.43548,2.43591,51700000.0
2007-02-12 01:48:00,2.43597,2.43645,2.43547,2.43548,45600000.0
2007-02-12 01:49:00,2.4362,2.43652,2.43551,2.4361,46400000.0
2007-02-12 01:50:00,2.43557,2.43604,2.43557,2.43601,75500000.0
2007-02-12 01:51:00,2.43595,2.43692,2.4354,2.43623,78400000.0
2007-02-12 01:52:00,2.43599,2.43729,2.43578,2.43621,61900000.0
2007-02-12 01:53:00,2.43634,2.43634,2.43557,2.43595,43200000.0
2007-02-12 01:54:00,2.43587,2.43649,2.43562,2.43598,71600000.0
2007-02-12 01:55:00,2.4359,2.43649,2.43516,2.43548,50300000.0
2007-02-12 01:56:00,2.43538,2.43652,2.43525,2.43584,45700000.0
2007-02-12 01:57:00,2.43584,2.43624,2.43549,2.43607,26400000.0
2007-02-12 01:58:00,2.43581,2.43655,2.43568,2.4364,22900000.0
2007-02-12 01:59:00,2.43599,2.43652,2.43569,2.43596,43000000.0
2007-02-12 02:00:00,2.43588,2.4367,2.43568,2.43599,31600000.0
2007-02-12 02:01:00,2.43595,2.43655,2.43558,2.43585,42600000.0
2007-02-12 02:02:00,2.43604,2.43621,2.43574,2.43609,42800000.0
2007-02-12 02:03:00,2.43607,2.43641,2.43565,2.43641,30300000.0
2007-02-12 02:04:00,2.436,2.43679,2.43581,2.43629,54900000.0
2007-02-12 02:05:00,2.4367,2.4367,2.43603,2.43645,39900000.0
2007-02-12 02:06:00,2.43644,2.43661,2.43563,2.43595,47800000.0
2007-02-12 02:07:00,2.43585,2.43593,2.43573,2.4358,38100000.0
2007-02-12 02:08:00,2.43604,2.43616,2.43569,2.43601,18400000.0
2007-02-12 02:09:00,2.43558,2.43609,2.43545,2.43592,28800000.0
2007-02-12 02:10:00,2.4365,2.4365,2.43534,2.4355,49000000.0
2007-02-12 02:11:00,2.43571,2.43626,2.43564,2.43599,33700000.0
2007-02-12 02:12:00,2.43632,2.43632,2.43544,2.43557,30100000.0
2007-02-12 02:13:00,2.43538,2.43617,2.43538,2.43611,46100000.0
2007-02-12 02:14:00,2.4362,2.4362,2.43547,2.43576,39300000.0
2007-02-12 02:15:00,2.43572,2.43586,2.43538,2.43586,46600000.0
2007-02-12 02:16:00,2.43571,2.43587,2.43544,2.43583,35400000.0
2007-02-12 02:17:00,2.43578,2.43653,2.43571,2.43616,35700000.0
2007-02-12 02:18:00,2.43594,2.43619,2.43567,2.43582,43100000.0
2007-02-12 02:19:00,2.43552,2.43641,2.43552,2.43597,40500000.0
2007-02-12 02:20:00,2.43557,2.43606,2.43554,2.43606,26100000.0
2007-02-12 02:21:00,2.43604,2.43604,2.43563,2.43584,57699998.0
2007-02-12 02:22:00,2.4362,2.43647,2.43573,2.43612,23000000.0
2007-02-12 02:23:00,2.43612,2.43612,2.43565,2.43565,27800000.0
2007-02-12 02:24:00,2.43561,2.43667,2.43548,2.43667,37900000.0
2007-02-12 02:25:00,2.43642,2.43642,2.4356,2.4358,21000000.0
2007-02-12 02:26:00,2.43632,2.43643,2.43531,2.43556,54400000.0
2007-02-12 02:27:00,2.43547,2.43566,2.43532,2.43541,44400000.0
2007-02-12 02:28:00,2.43552,2.43589,2.43506,2.43506,63100000.0
2007-02-12 02:29:00,2.43533,2.43637,2.43533,2.43558,43300000.0
2007-02-12 02:30:00,2.4359,2.43598,2.43555,2.43555,36000000.0
2007-02-12 02:31:00,2.4358,2.4359,2.43534,2.4359,51900000.0
2007-02-12 02:32:00,2.43586,2.43599,2.43532,2.43532,32300000.0
2007-02-12 02:33:00,2.43558,2.43577,2.43529,2.43559,29000000.0
2007-02-12 02:34:00,2.43626,2.43626,2.43526,2.43546,36900000.0
2007-02-12 02:35:00,2.4354,2.43606,2.43537,2.43539,30700000.0
2007-02-12 02:36:00,2.43549,2.43559,2.43516,2.43537,15400000.0
2007-02-12 02:37:00,2.4351,2.43616,2.43495,2.43546,61200000.0
2007-02-12 02:38:00,2.4352,2.43573,2.43518,2.4355,22300000.0
2007-02-12 02:39:00,2.43542,2.43551,2.43454,2.43483,48100000.0
2007-02-12 02:40:00,2.43488,2.43611,2.43476,2.43591,26400000.0
2007-02-12 02:41:00,2.43562,2.43582,2.43497,2.43503,36600000.0
2007-02-12 02:42:00,2.43512,2.43596,2.43492,2.43513,25100000.0
2007-02-12 02:43:00,2.43556,2.4362,2.43543,2.43564,45100000.0
2007-02-12 02:44:00,2.4361,2.43635,2.43572,2.43604,41300000.0
2007-02-12 02:45:00,2.43618,2.43673,2.43598,2.43649,48700000.0
2007-02-12 02:46:00,2.43639,2.43646,2.43595,2.43595,35500000.0
2007-02-12 02:47:00,2.43645,2.43656,2.43592,2.43616,27600000.0
2007-02-12 02:48:00,2.43624,2.43665,2.43612,2.43647,52100000.0
2007-02-12 02:49:00,2.43627,2.43642,2.43588,2.43589,21000000.0
2007-02-12 02:50:00,2.43634,2.43664,2.43611,2.43632,37400000.0
2007-02-12 02:51:00,2.43601,2.43683,2.43601,2.43683,30800000.0
2007-02-12 02:52:00,2.43639,2.43669,2.43586,2.43615,63200000.0
2007-02-12 02:53:00,2.43628,2.4364,2.43575,2.43603,34500000.0
2007-02-12 02:54:00,2.43592,2.43617,2.43523,2.43558,32000000.0
2007-02-12 02:55:00,2.43547,2.43573,2.43525,2.43554,27200000.0
2007-02-12 02:56:00,2.43575,2.43591,2.43521,2.43545,28800000.0
2007-02-12 02:57:00,2.4355,2.43578,2.43526,2.4356,35600000.0
2007-02-12 02:58:00,2.4355,2.43574,2.43539,2.43555,31300000.0
2007-02-12 02:59:00,2.43557,2.4358,2.43538,2.4358,27800000.0
2007-02-12 03:00:00,2.43537,2.43582,2.43531,2.43563,50900000.0
2007-02-12 03:01:00,2.43564,2.43575,2.43528,2.43575,26100000.0
2007-02-12 03:02:00,2.43535,2.43553,2.43488,2.43488,31800000.0
2007-02-12 03:03:00,2.43519,2.43531,2.43461,2.43461,16800000.0
2007-02-12 03:04:00,2.43529,2.43541,2.43465,2.43525,32500000.0
2007-02-12 03:05:00,2.4354,2.43548,2.43482,2.43525,26000000.0
2007-02-12 03:06:00,2.43529,2.43554,2.43507,2.43517,29900000.0
2007-02-12 03:07:00,2.43535,2.43556,2.43509,2.43556,38200000.0
2007-02-12 03:08:00,2.43527,2.43555,2.4351,2.4353,67700000.0
2007-02-12 03:09:00,2.43533,2.4356,2.4351,2.4351,27200000.0
2007-02-12 03:10:00,2.43544,2.43551,2.43504,2.43504,30700000.0
2007-02-12 03:11:00,2.43561,2.43564,2.43512,2.43564,38200000.0
2007-02-12 03:12:00,2.43526,2.43579,2.43526,2.43543,22500000.0
2007-02-12 03:13:00,2.43573,2.43587,2.43552,2.43577,28600000.0
2007-02-12 03:14:00,2.43587,2.43602,2.43556,2.43573,42700000.0
2007-02-12 03:15:00,2.43555,2.43588,2.43535,2.43573,49300000.0
2007-02-12 03:16:00,2.43546,2.43588,2.43523,2.43555,34600000.0
2007-02-12 03:17:00,2.43533,2.43585,2.43529,2.43585,66600001.0
2007-02-12 03:18:00,2.4359,2.43606,2.43535,2.43535,22000000.0
2007-02-12 03:19:00,2.43535,2.43603,2.43535,2.43592,24800000.0
2007-02-12 03:20:00,2.43578,2.43603,2.43547,2.43547,49800000.0
2007-02-12 03:21:00,2.43538,2.43607,2.43538,2.4358,41100000.0
2007-02-12 03:22:00,2.43587,2.43596,2.4355,2.43553,20600000.0
2007-02-12 03:23:00,2.43548,2.43582,2.43546,2.43572,40499999.0
2007-02-12 03:24:00,2.43587,2.43587,2.43552,2.43552,34600000.0
2007-02-12 03:25:00,2.43571,2.43598,2.43556,2.43576,54600000.0
2007-02-12 03:26:00,2.43594,2.43596,2.43553,2.4357,19500000.0
2007-02-12 03:27:00,2.43558,2.43624,2.43537,2.43589,52900000.0
2007-02-12 03:28:00,2.43556,2.43608,2.4354,2.43555,23400000.0
2007-02-12 03:29:00,2.43535,2.43596,2.43511,2.43562,43000000.0
2007-02-12 03:30:00,2.43572,2.43585,2.43535,2.43571,53500000.0
2007-02-12 03:31:00,2.4356,2.43577,2.43509,2.43529,35000000.0
2007-02-12 03:32:00,2.43505,2.4356,2.43498,2.43529,25800000.0
2007-02-12 03:33:00,2.43545,2.43546,2.43466,2.43531,36800000.0
2007-02-12 03:34:00,2.43524,2.43536,2.43471,2.435,33300000.0
2007-02-12 03:35:00,2.43522,2.43539,2.43453,2.43497,49200000.0
2007-02-12 03:36:00,2.4349,2.43554,2.43486,2.4353,35200000.0
2007-02-12 03:37:00,2.43512,2.43551,2.43493,2.4352,35300000.0
2007-02-12 03:38:00,2.43547,2.43568,2.43494,2.43523,30200000.0
2007-02-12 03:39:00,2.43532,2.43559,2.43503,2.43503,44700000.0
2007-02-12 03:40:00,2.43531,2.43552,2.43487,2.43537,30000000.0
2007-02-12 03:41:00,2.43554,2.43564,2.43493,2.43514,48000000.0
2007-02-12 03:42:00,2.43544,2.43558,2.43499,2.43511,47200000.0
2007-02-12 03:43:00,2.4351,2.43534,2.43505,2.43515,27200000.0
2007-02-12 03:44:00,2.43504,2.43559,2.43499,2.43542,30300000.0
2007-02-12 03:45:00,2.43525,2.43563,2.43523,2.43536,36000000.0
2007-02-12 03:46:00,2.4355,2.43595,2.43524,2.43573,43100000.0
2007-02-12 03:47:00,2.43572,2.43583,2.43511,2.43529,70900000.0
2007-02-12 03:48:00,2.43564,2.43568,2.4354,2.4355,41500000.0
2007-02-12 03:49:00,2.43543,2.43589,2.43532,2.43533,34800000.0
2007-02-12 03:50:00,2.43558,2.43586,2.43527,2.43565,22200000.0
2007-02-12 03:51:00,2.43498,2.43543,2.43482,2.4352,29700000.0
2007-02-12 03:52:00,2.43485,2.43504,2.43483,2.43488,29100000.0
2007-02-12 03:53:00,2.43474,2.43484,2.43456,2.43477,53300000.0
2007-02-12 03:54:00,2.43451,2.43505,2.43445,2.43497,26800000.0
2007-02-12 03:55:00,2.43476,2.43496,2.43452,2.43488,49100000.0
2007-02-12 03:56:00,2.43462,2.43507,2.43451,2.43467,28600000.0
2007-02-12 03:57:00,2.43444,2.43515,2.43444,2.43499,36200000.0
2007-02-12 03:58:00,2.43473,2.43554,2.43463,2.43554,21600000.0
2007-02-12 03:59:00,2.43555,2.4364,2.43533,2.4364,35300000.0
2007-02-12 04:00:00,2.43612,2.43624,2.43582,2.43593,42000000.0
2007-02-12 04:01:00,2.43594,2.4361,2.43555,2.43572,23000000.0
2007-02-12 04:02:00,2.43611,2.43621,2.43544,2.43592,49300000.0
2007-02-12 04:03:00,2.43563,2.436,2.43535,2.43581,22400000.0
2007-02-12 04:04:00,2.43589,2.43612,2.43559,2.43612,33200000.0
2007-02-12 04:05:00,2.43539,2.43592,2.43533,2.43569,31400000.0
2007-02-12 04:06:00,2.43619,2.43619,2.4357,2.43585,24800000.0
2007-02-12 04:07:00,2.43563,2.43629,2.43563,2.43605,43800000.0
2007-02-12 04:08:00,2.43613,2.43668,2.43596,2.43635,46900000.0
2007-02-12 04:09:00,2.43623,2.43657,2.43601,2.43614,47500000.0
2007-02-12 04:10:00,2.43631,2.43651,2.43594,2.43611,26700000.0
2007-02-12 04:11:00,2.43633,2.43633,2.43574,2.43588,19200000.0
2007-02-12 04:12:00,2.4359,2.43674,2.4359,2.43674,27900000.0
2007-02-12 04:13:00,2.43642,2.43666,2.43586,2.43627,56400001.0
2007-02-12 04:14:00,2.43609,2.43621,2.43568,2.43605,44800000.0
2007-02-12 04:15:00,2.43556,2.43593,2.4354,2.43549,32100000.0
2007-02-12 04:16:00,2.43592,2.43596,2.43557,2.43558,27100000.0
2007-02-12 04:17:00,2.43566,2.43601,2.43566,2.43574,37100000.0
2007-02-12 04:18:00,2.43577,2.43609,2.4352,2.43573,56500000.0
2007-02-12 04:19:00,2.43506,2.43578,2.43506,2.43549,73800000.0
2007-02-12 04:20:00,2.43559,2.43588,2.43489,2.43518,27500000.0
2007-02-12 04:21:00,2.43555,2.43555,2.43484,2.43508,24800000.0
2007-02-12 04:22:00,2.43532,2.43551,2.43486,2.43521,31400000.0
2007-02-12 04:23:00,2.43506,2.43529,2.43485,2.43521,24800000.0
2007-02-12 04:24:00,2.43539,2.43548,2.43485,2.43522,34600000.0
2007-02-12 04:25:00,2.43545,2.43551,2.43511,2.43531,43900000.0
2007-02-12 04:26:00,2.4356,2.43603,2.43529,2.43587,42700000.0
2007-02-12 04:27:00,2.43595,2.43627,2.43574,2.43608,32800000.0
2007-02-12 04:28:00,2.43583,2.43605,2.43567,2.43578,46500000.0
2007-02-12 04:29:00,2.43589,2.43595,2.43564,2.4359,38100000.0
2007-02-12 04:30:00,2.4353,2.43587,2.43527,2.43542,32500000.0
2007-02-12 04:31:00,2.43584,2.43602,2.43498,2.43514,32000000.0
2007-02-12 04:32:00,2.43569,2.43569,2.43488,2.43528,47300000.0
2007-02-12 04:33:00,2.4352,2.43561,2.4352,2.43544,36100000.0
2007-02-12 04:34:00,2.43501,2.43566,2.43495,2.4355,27000000.0
2007-02-12 04:35:00,2.43556,2.43574,2.43525,2.43551,31000000.0
2007-02-12 04:36:00,2.43583,2.43583,2.43521,2.43541,31800000.0
2007-02-12 04:37:00,2.43546,2.43558,2.4351,2.43558,43000000.0
2007-02-12 04:38:00,2.43545,2.43589,2.43524,2.43562,45500000.0
2007-02-12 04:39:00,2.43561,2.43576,2.43544,2.43576,45300000.0
2007-02-12 04:40:00,2.43554,2.43609,2.43537,2.43609,32900000.0
2007-02-12 04:41:00,2.43582,2.436,2.43542,2.43579,41300000.0
2007-02-12 04:42:00,2.43555,2.43566,2.43527,2.43549,61200000.0
2007-02-12 04:43:00,2.43552,2.43564,2.43518,2.43518,37400000.0
2007-02-12 04:44:00,2.43543,2.43557,2.4353,2.4355,33800000.0
2007-02-12 04:45:00,2.43553,2.43553,2.43536,2.43549,9300000.0
2007-02-12 04:46:00,2.43485,2.43569,2.43485,2.43562,31400000.0
2007-02-12 04:47:00,2.43526,2.43558,2.43522,2.43523,20100000.0
2007-02-12 04:48:00,2.43584,2.436,2.43527,2.43527,44000000.0
2007-02-12 04:49:00,2.43552,2.43552,2.43511,2.43511,20600000.0
2007-02-12 04:50:00,2.43478,2.43577,2.43478,2.43561,40300000.0
2007-02-12 04:51:00,2.43574,2.43592,2.43513,2.43535,37900000.0
2007-02-12 04:52:00,2.43528,2.43565,2.43524,2.43565,33700000.0
2007-02-12 04:53:00,2.43544,2.43595,2.43539,2.4357,61600000.0
2007-02-12 04:54:00,2.4356,2.43564,2.43507,2.43517,39100000.0
2007-02-12 04:55:00,2.43508,2.43544,2.43502,2.43542,32100000.0
2007-02-12 04:56:00,2.4352,2.43551,2.43498,2.43533,24500000.0
2007-02-12 04:57:00,2.43577,2.43577,2.43517,2.43527,34200000.0
2007-02-12 04:58:00,2.43538,2.43552,2.43509,2.43518,32800000.0
2007-02-12 04:59:00,2.43534,2.43538,2.43519,2.43536,45900000.0
2007-02-12 05:00:00,2.43544,2.43557,2.43528,2.43549,69900000.0
2007-02-12 05:01:00,2.43569,2.4357,2.43513,2.43522,68000000.0
2007-02-12 05:02:00,2.43554,2.43559,2.43526,2.43541,53900000.0
2007-02-12 05:03:00,2.43551,2.43576,2.43535,2.43566,39200000.0
2007-02-12 05:04:00,2.43543,2.43569,2.43522,2.43551,24700000.0
2007-02-12 05:05:00,2.43503,2.43573,2.43503,2.4353,41800000.0
2007-02-12 05:06:00,2.43537,2.43585,2.43524,2.4357,40200000.0
2007-02-12 05:07:00,2.43525,2.43554,2.43506,2.43554,44199999.0
2007-02-12 05:08:00,2.43544,2.43571,2.43534,2.4356,58400000.0
2007-02-12 05:09:00,2.43568,2.43568,2.43526,2.43532,23200000.0
2007-02-12 05:10:00,2.43537,2.43583,2.43518,2.43557,32400000.0
2007-02-12 05:11:00,2.4354,2.43598,2.43538,2.43538,55400000.0
2007-02-12 05:12:00,2.43572,2.43576,2.43513,2.43537,50900000.0
2007-02-12 05:13:00,2.43523,2.4358,2.43523,2.43566,29100000.0
2007-02-12 05:14:00,2.436,2.43603,2.4355,2.43576,36000000.0
2007-02-12 05:15:00,2.4361,2.43624,2.4356,2.43584,23700000.0
2007-02-12 05:16:00,2.43569,2.43619,2.43569,2.4361,24600000.0
2007-02-12 05:17:00,2.43588,2.43619,2.43581,2.43597,32300000.0
2007-02-12 05:18:00,2.43605,2.43625,2.43582,2.43606,42400000.0
2007-02-12 05:19:00,2.436,2.43625,2.43582,2.4361,39900000.0
2007-02-12 05:20:00,2.43571,2.43611,2.43571,2.43595,52700000.0
2007-02-12 05:21:00,2.43573,2.43622,2.43566,2.4361,38900001.0
2007-02-12 05:22:00,2.43574,2.43622,2.43574,2.4358,34700000.0
2007-02-12 05:23:00,2.43592,2.43597,2.4353,2.43542,51900000.0
2007-02-12 05:24:00,2.43585,2.436,2.43547,2.43559,40500000.0
2007-02-12 05:25:00,2.43555,2.43611,2.43536,2.43576,19800000.0
2007-02-12 05:26:00,2.43592,2.43608,2.43532,2.43542,38400000.0
2007-02-12 05:27:00,2.43588,2.43591,2.43548,2.43591,27500000.0
2007-02-12 05:28:00,2.43568,2.43598,2.43539,2.43589,22600000.0
2007-02-12 05:29:00,2.43581,2.4361,2.43555,2.43594,25200000.0
2007-02-12 05:30:00,2.43595,2.43619,2.4359,2.43616,28400000.0
2007-02-12 05:31:00,2.43582,2.43607,2.43582,2.43588,23200000.0
2007-02-12 05:32:00,2.43596,2.43604,2.43563,2.43603,41100000.0
2007-02-12 05:33:00,2.43619,2.43619,2.43597,2.43611,21200000.0
2007-02-12 05:34:00,2.43586,2.43606,2.43546,2.43583,41900000.0
2007-02-12 05:35:00,2.43578,2.43604,2.43573,2.43594,35300000.0
2007-02-12 05:36:00,2.43513,2.43606,2.43513,2.43598,28600000.0
2007-02-12 05:37:00,2.43607,2.43633,2.43592,2.43626,45400000.0
2007-02-12 05:38:00,2.43626,2.43628,2.43575,2.43604,47100000.0
2007-02-12 05:39:00,2.4361,2.43618,2.43557,2.43585,31100000.0
2007-02-12 05:40:00,2.43593,2.43641,2.43585,2.43612,24400000.0
2007-02-12 05:41:00,2.43603,2.43622,2.43596,2.43605,34200000.0
2007-02-12 05:42:00,2.43609,2.43629,2.43593,2.4361,30600000.0
2007-02-12 05:43:00,2.43627,2.43627,2.43567,2.43576,58800000.0
2007-02-12 05:44:00,2.4361,2.43626,2.43584,2.43609,44900000.0
2007-02-12 05:45:00,2.43622,2.43641,2.43569,2.43641,38800000.0
2007-02-12 05:46:00,2.4362,2.43633,2.43592,2.43594,31500000.0
2007-02-12 05:47:00,2.436,2.43643,2.43578,2.43587,41500000.0
2007-02-12 05:48:00,2.43632,2.43632,2.43566,2.43611,27500000.0
2007-02-12 05:49:00,2.43629,2.43646,2.43582,2.43601,29100000.0
2007-02-12 05:50:00,2.43578,2.43643,2.43567,2.43602,47100000.0
2007-02-12 05:51:00,2.43624,2.43642,2.43601,2.43612,37600000.0
2007-02-12 05:52:00,2.4361,2.43633,2.43598,2.43605,34400000.0
2007-02-12 05:53:00,2.43603,2.43628,2.43598,2.43605,32100000.0
2007-02-12 05:54:00,2.43598,2.43644,2.43598,2.43642,31700000.0
2007-02-12 05:55:00,2.43631,2.43631,2.43603,2.43603,57199999.0
2007-02-12 05:56:00,2.43615,2.43637,2.43594,2.43618,42700000.0
2007-02-12 05:57:00,2.4364,2.43647,2.43574,2.43589,37100000.0
2007-02-12 05:58:00,2.43622,2.43653,2.43552,2.43552,25600000.0
2007-02-12 05:59:00,2.43568,2.43576,2.43558,2.4357,44500000.0
2007-02-12 06:00:00,2.43557,2.43594,2.4355,2.43569,21700000.0
2007-02-12 06:01:00,2.4359,2.43592,2.43557,2.43574,41600000.0
2007-02-12 06:02:00,2.43607,2.43611,2.43561,2.43575,27500000.0
2007-02-12 06:03:00,2.43586,2.43587,2.43539,2.43543,46500000.0
2007-02-12 06:04:00,2.43561,2.43586,2.43529,2.43529,38400000.0
2007-02-12 06:05:00,2.43537,2.43603,2.43537,2.43603,20800000.0
2007-02-12 06:06:00,2.43598,2.43598,2.43558,2.43562,39800000.0
2007-02-12 06:07:00,2.43583,2.43607,2.43578,2.43582,31900000.0
2007-02-12 06:08:00,2.43582,2.43588,2.43553,2.4356,18900000.0
2007-02-12 06:09:00,2.43579,2.43609,2.43579,2.43601,16600000.0
2007-02-12 06:10:00,2.43589,2.43612,2.43572,2.43603,37400000.0
2007-02-12 06:11:00,2.43602,2.43614,2.43579,2.43588,38700000.0
2007-02-12 06:12:00,2.43574,2.43623,2.43574,2.436,33200000.0
2007-02-12 06:13:00,2.43606,2.4362,2.43589,2.43614,39900000.0
2007-02-12 06:14:00,2.43544,2.43627,2.43538,2.43609,39300000.0
2007-02-12 06:15:00,2.43604,2.43622,2.43584,2.43603,31100000.0
2007-02-12 06:16:00,2.43553,2.43655,2.43535,2.43638,57000000.0
2007-02-12 06:17:00,2.43632,2.43687,2.4361,2.43684,33100000.0
2007-02-12 06:18:00,2.43623,2.43658,2.43602,2.43628,31500000.0
2007-02-12 06:19:00,2.43619,2.43665,2.43612,2.43644,33200000.0
2007-02-12 06:20:00,2.43614,2.43658,2.43605,2.43647,38200000.0
2007-02-12 06:21:00,2.43665,2.43691,2.43632,2.43667,41200000.0
2007-02-12 06:22:00,2.43644,2.43675,2.43614,2.43651,28200000.0
2007-02-12 06:23:00,2.43677,2.43677,2.43594,2.43616,64599999.0
2007-02-12 06:24:00,2.43583,2.43637,2.43583,2.43589,34100000.0
2007-02-12 06:25:00,2.43649,2.43651,2.43591,2.43594,31400000.0
2007-02-12 06:26:00,2.43626,2.43637,2.43597,2.43611,26300000.0
2007-02-12 06:27:00,2.43625,2.43639,2.43625,2.43638,31400000.0
2007-02-12 06:28:00,2.43616,2.43649,2.43587,2.43642,21900000.0
2007-02-12 06:29:00,2.4359,2.43634,2.43576,2.43584,49200000.0
2007-02-12 06:30:00,2.43613,2.43637,2.43592,2.43623,57600000.0
2007-02-12 06:31:00,2.43603,2.43652,2.43585,2.43652,57900000.0
2007-02-12 06:32:00,2.43653,2.43666,2.4361,2.4363,52400000.0
2007-02-12 06:33:00,2.43617,2.43669,2.43611,2.4364,21700000.0
2007-02-12 06:34:00,2.43668,2.43698,2.43644,2.43685,24000000.0
2007-02-12 06:35:00,2.43673,2.43674,2.43633,2.43633,72199998.0
2007-02-12 06:36:00,2.436,2.4365,2.43596,2.43627,27000000.0
2007-02-12 06:37:00,2.43611,2.4366,2.43595,2.4366,47500000.0
2007-02-12 06:38:00,2.4361,2.43696,2.4361,2.43663,95799998.0
2007-02-12 06:39:00,2.43683,2.43689,2.43614,2.43624,40300000.0
2007-02-12 06:40:00,2.4362,2.43664,2.43602,2.43629,38500000.0
2007-02-12 06:41:00,2.43622,2.43644,2.43588,2.43606,56300000.0
2007-02-12 06:42:00,2.43598,2.43613,2.43561,2.43585,59100000.0
2007-02-12 06:43:00,2.43577,2.43589,2.43547,2.4355,28900000.0
2007-02-12 06:44:00,2.43538,2.43601,2.43538,2.43589,48300000.0
2007-02-12 06:45:00,2.43565,2.43608,2.43561,2.43562,27400000.0
2007-02-12 06:46:00,2.43574,2.43586,2.43541,2.43579,20200000.0
2007-02-12 06:47:00,2.43592,2.43604,2.4356,2.4359,23800000.0
2007-02-12 06:48:00,2.43595,2.43603,2.4358,2.43599,41700000.0
2007-02-12 06:49:00,2.43592,2.43613,2.43587,2.43593,45700000.0
2007-02-12 06:50:00,2.43614,2.43623,2.43572,2.43613,56600000.0
2007-02-12 06:51:00,2.43632,2.43641,2.43607,2.43626,55900000.0
2007-02-12 06:52:00,2.43618,2.43662,2.43603,2.43623,53100000.0
2007-02-12 06:53:00,2.43635,2.4364,2.43589,2.43632,46300000.0
2007-02-12 06:54:00,2.43619,2.43641,2.43613,2.43618,31300000.0
2007-02-12 06:55:00,2.43632,2.43654,2.43598,2.43654,33400000.0
2007-02-12 06:56:00,2.43632,2.43632,2.43577,2.43604,52400000.0
2007-02-12 06:57:00,2.43614,2.43615,2.43589,2.43615,30200000.0
2007-02-12 06:58:00,2.43598,2.43634,2.43596,2.43617,42300000.0
2007-02-12 06:59:00,2.43603,2.43637,2.43591,2.43608,61500000.0
2007-02-12 07:00:00,2.43609,2.43618,2.43533,2.43533,25600000.0
2007-02-12 07:01:00,2.43552,2.43599,2.43552,2.43582,23600000.0
2007-02-12 07:02:00,2.43548,2.4359,2.43542,2.43584,44900000.0
2007-02-12 07:03:00,2.43591,2.43593,2.43565,2.43593,47500002.0
2007-02-12 07:04:00,2.43577,2.43606,2.43553,2.43553,42900000.0
2007-02-12 07:05:00,2.43597,2.43606,2.43577,2.43599,37500000.0
2007-02-12 07:06:00,2.43602,2.43614,2.43566,2.43601,24500000.0
2007-02-12 07:07:00,2.4361,2.43618,2.43559,2.43589,25400000.0
2007-02-12 07:08:00,2.43607,2.43608,2.43559,2.43585,34000000.0
2007-02-12 07:09:00,2.43588,2.43611,2.43552,2.43552,34500000.0
2007-02-12 07:10:00,2.43578,2.4362,2.43571,2.43607,27200000.0
2007-02-12 07:11:00,2.4362,2.43633,2.43554,2.4356,51200000.0
2007-02-12 07:12:00,2.4359,2.436,2.43545,2.43568,32800000.0
2007-02-12 07:13:00,2.43594,2.43609,2.43544,2.43573,46900000.0
2007-02-12 07:14:00,2.4356,2.43591,2.43556,2.43577,43800000.0
2007-02-12 07:15:00,2.4359,2.4359,2.43553,2.4357,36300000.0
2007-02-12 07:16:00,2.43528,2.4357,2.43512,2.43537,48400000.0
2007-02-12 07:17:00,2.43548,2.43611,2.43548,2.43588,44300000.0
2007-02-12 07:18:00,2.43619,2.43627,2.43584,2.43613,29700000.0
2007-02-12 07:19:00,2.43611,2.43626,2.43595,2.43602,52400000.0
2007-02-12 07:20:00,2.43569,2.4361,2.43558,2.43599,34200000.0
2007-02-12 07:21:00,2.43588,2.43651,2.43573,2.43619,26300000.0
2007-02-12 07:22:00,2.43608,2.43634,2.43572,2.43615,45600000.0
2007-02-12 07:23:00,2.43603,2.43623,2.43591,2.43623,39800000.0
2007-02-12 07:24:00,2.43623,2.43637,2.43587,2.43623,73300000.0
2007-02-12 07:25:00,2.43617,2.43655,2.43614,2.43644,37600000.0
2007-02-12 07:26:00,2.43656,2.43659,2.43604,2.43604,31400000.0
2007-02-12 07:27:00,2.43609,2.43656,2.43609,2.43656,39300000.0
2007-02-12 07:28:00,2.43586,2.43637,2.43574,2.43637,34200000.0
2007-02-12 07:29:00,2.43656,2.4367,2.43609,2.43629,32000000.0
2007-02-12 07:30:00,2.43617,2.43677,2.43606,2.43673,39100000.0
2007-02-12 07:31:00,2.43633,2.43703,2.43602,2.43694,30100000.0
2007-02-12 07:32:00,2.43702,2.43718,2.43643,2.43656,41400000.0
2007-02-12 07:33:00,2.43714,2.43718,2.43665,2.43689,51800000.0
2007-02-12 07:34:00,2.43724,2.43729,2.43672,2.43684,18700000.0
2007-02-12 07:35:00,2.4369,2.43754,2.43663,2.43753,53200001.0
2007-02-12 07:36:00,2.43733,2.43745,2.43701,2.43724,30300000.0
2007-02-12 07:37:00,2.43725,2.43754,2.43704,2.43745,33100000.0
2007-02-12 07:38:00,2.43655,2.43728,2.43655,2.43724,48500000.0
2007-02-12 07:39:00,2.43732,2.43738,2.43672,2.43721,37500000.0
2007-02-12 07:40:00,2.43689,2.43732,2.43673,2.43673,42100000.0
2007-02-12 07:41:00,2.43697,2.43703,2.43639,2.43677,49700001.0
2007-02-12 07:42:00,2.43673,2.43694,2.43673,2.43694,35800000.0
2007-02-12 07:43:00,2.43703,2.43711,2.4363,2.4367,31200000.0
2007-02-12 07:44:00,2.43669,2.43683,2.43618,2.43651,42200000.0
2007-02-12 07:45:00,2.43652,2.43694,2.43607,2.43607,76400000.0
2007-02-12 07:46:00,2.43665,2.43673,2.43601,2.43672,38400000.0
2007-02-12 07:47:00,2.4369,2.4369,2.43607,2.43655,37900000.0
2007-02-12 07:48:00,2.43635,2.43672,2.43617,2.43622,36000000.0
2007-02-12 07:49:00,2.43632,2.43663,2.43613,2.43641,31500000.0
2007-02-12 07:50:00,2.43654,2.4368,2.43632,2.43663,26800000.0
2007-02-12 07:51:00,2.43598,2.43673,2.43589,2.43641,48300000.0
2007-02-12 07:52:00,2.43621,2.4369,2.43609,2.43678,34000000.0
2007-02-12 07:53:00,2.43673,2.43681,2.4364,2.43674,38300000.0
2007-02-12 07:54:00,2.43667,2.43711,2.43667,2.43709,32100000.0
2007-02-12 07:55:00,2.43713,2.43736,2.43682,2.43715,40700000.0
2007-02-12 07:56:00,2.43709,2.43738,2.4369,2.4369,55300000.0
2007-02-12 07:57:00,2.43718,2.43738,2.43682,2.43722,33400000.0
2007-02-12 07:58:00,2.43735,2.43752,2.43684,2.43688,33400000.0
2007-02-12 07:59:00,2.4369,2.43752,2.4367,2.43745,29200000.0
2007-02-12 08:00:00,2.43733,2.43782,2.43693,2.43767,23000000.0
2007-02-12 08:01:00,2.4375,2.43765,2.43702,2.43742,58300000.0
2007-02-12 08:02:00,2.43758,2.43789,2.43722,2.43778,40100000.0
2007-02-12 08:03:00,2.43758,2.43784,2.43737,2.43755,30100000.0
2007-02-12 08:04:00,2.43804,2.43806,2.43669,2.43677,25100000.0
2007-02-12 08:05:00,2.43726,2.43759,2.43701,2.43738,34200000.0
2007-02-12 08:06:00,2.43782,2.43791,2.4373,2.43776,41700000.0
2007-02-12 08:07:00,2.43797,2.43797,2.43692,2.43704,30100000.0
2007-02-12 08:08:00,2.43737,2.43786,2.43714,2.4377,49700000.0
2007-02-12 08:09:00,2.43768,2.43803,2.43753,2.43774,31600000.0
2007-02-12 08:10:00,2.43742,2.43804,2.43704,2.43765,39100000.0
2007-02-12 08:11:00,2.43765,2.43795,2.43725,2.43779,30600000.0
2007-02-12 08:12:00,2.43713,2.43791,2.43707,2.43745,19600000.0
2007-02-12 08:13:00,2.43737,2.4382,2.43711,2.43807,33700000.0
2007-02-12 08:14:00,2.4386,2.43875,2.4379,2.43846,41600000.0
2007-02-12 08:15:00,2.43873,2.43917,2.4384,2.43917,37000000.0
2007-02-12 08:16:00,2.43924,2.43927,2.43842,2.43915,54800000.0
2007-02-12 08:17:00,2.43885,2.43926,2.4387,2.43922,45700000.0
2007-02-12 08:18:00,2.43915,2.43934,2.4385,2.43894,35100000.0
2007-02-12 08:19:00,2.43937,2.43954,2.43878,2.43943,32500000.0
2007-02-12 08:20:00,2.4392,2.43934,2.43897,2.43915,31500000.0
2007-02-12 08:21:00,2.43915,2.43926,2.4388,2.43901,33500000.0
2007-02-12 08:22:00,2.43885,2.43905,2.43857,2.43869,33300000.0
2007-02-12 08:23:00,2.43877,2.43898,2.43833,2.43841,51900000.0
2007-02-12 08:24:00,2.43844,2.43871,2.43825,2.43857,37100000.0
2007-02-12 08:25:00,2.43851,2.43867,2.43816,2.43838,39300000.0
2007-02-12 08:26:00,2.43857,2.43861,2.43792,2.43824,31200000.0
2007-02-12 08:27:00,2.43856,2.43856,2.43782,2.43796,29300000.0
2007-02-12 08:28:00,2.4385,2.43873,2.43828,2.43862,54300000.0
2007-02-12 08:29:00,2.43823,2.43863,2.43806,2.4381,29600000.0
2007-02-12 08:30:00,2.43858,2.43887,2.43793,2.43812,31700000.0
2007-02-12 08:31:00,2.43825,2.4385,2.43762,2.43762,79500000.0
2007-02-12 08:32:00,2.43793,2.43804,2.43764,2.43794,25000000.0
2007-02-12 08:33:00,2.4381,2.43827,2.4376,2.43769,23300000.0
2007-02-12 08:34:00,2.43773,2.43845,2.43767,2.4382,45700000.0
2007-02-12 08:35:00,2.4381,2.43847,2.43783,2.43815,49200000.0
2007-02-12 08:36:00,2.43787,2.43818,2.43778,2.43818,41700000.0
2007-02-12 08:37:00,2.43778,2.4383,2.43766,2.43814,22200000.0
2007-02-12 08:38:00,2.43774,2.43787,2.43727,2.43744,22900000.0
2007-02-12 08:39:00,2.43785,2.43806,2.4374,2.43758,43200000.0
2007-02-12 08:40:00,2.43767,2.43776,2.4372,2.43754,27900000.0
2007-02-12 08:41:00,2.43738,2.43796,2.43735,2.43796,29100000.0
2007-02-12 08:42:00,2.43779,2.43828,2.43751,2.43815,37400000.0
2007-02-12 08:43:00,2.4378,2.43801,2.43728,2.43749,65800000.0
2007-02-12 08:44:00,2.43749,2.43769,2.43711,2.43769,21500000.0
2007-02-12 08:45:00,2.4373,2.43783,2.43698,2.43783,35400000.0
2007-02-12 08:46:00,2.43728,2.43755,2.43728,2.43751,23400000.0
2007-02-12 08:47:00,2.43779,2.43784,2.43752,2.43767,64800000.0
2007-02-12 08:48:00,2.43799,2.43808,2.43734,2.43741,29400000.0
2007-02-12 08:49:00,2.4382,2.43832,2.43748,2.43806,54500000.0
2007-02-12 08:50:00,2.43776,2.43888,2.43776,2.43888,36000000.0
2007-02-12 08:51:00,2.43902,2.43945,2.43846,2.43901,31700000.0
2007-02-12 08:52:00,2.43982,2.43995,2.43869,2.43883,32600000.0
2007-02-12 08:53:00,2.43815,2.43902,2.43801,2.4389,31100000.0
2007-02-12 08:54:00,2.4385,2.43892,2.43845,2.43884,56200000.0
2007-02-12 08:55:00,2.43902,2.43905,2.43813,2.43841,37700000.0
2007-02-12 08:56:00,2.43818,2.43876,2.43814,2.43866,42900000.0
2007-02-12 08:57:00,2.43861,2.43885,2.43805,2.43846,48100000.0
2007-02-12 08:58:00,2.43842,2.43885,2.43842,2.43845,30000000.0
2007-02-12 08:59:00,2.43845,2.43871,2.43817,2.4387,39500000.0
2007-02-12 09:00:00,2.4385,2.4385,2.4382,2.43826,39800000.0
2007-02-12 09:01:00,2.43801,2.43861,2.43801,2.43835,31700000.0
2007-02-12 09:02:00,2.4379,2.43849,2.43768,2.4383,39200000.0
2007-02-12 09:03:00,2.43844,2.43852,2.43782,2.43787,28200000.0
2007-02-12 09:04:00,2.43757,2.43796,2.43729,2.43771,30300000.0
2007-02-12 09:05:00,2.43764,2.43764,2.43666,2.43666,24800000.0
2007-02-12 09:06:00,2.43685,2.4371,2.43656,2.43689,38800000.0
2007-02-12 09:07:00,2.43717,2.43719,2.43656,2.43698,58000000.0
2007-02-12 09:08:00,2.43715,2.43715,2.43612,2.4362,35000000.0
2007-02-12 09:09:00,2.43607,2.43662,2.43597,2.43657,17300000.0
2007-02-12 09:10:00,2.43642,2.43653,2.43582,2.4361,45300000.0
2007-02-12 09:11:00,2.43603,2.43623,2.43533,2.43547,47000000.0
2007-02-12 09:12:00,2.43562,2.43589,2.43523,2.4357,48800000.0
2007-02-12 09:13:00,2.43619,2.43619,2.43537,2.43579,48900000.0
2007-02-12 09:14:00,2.4356,2.43589,2.43539,2.43585,32100000.0
2007-02-12 09:15:00,2.43568,2.43586,2.43544,2.43544,53300000.0
2007-02-12 09:16:00,2.43602,2.43602,2.43518,2.43518,25500000.0
2007-02-12 09:17:00,2.43546,2.43572,2.43528,2.43563,22700000.0
2007-02-12 09:18:00,2.43584,2.43599,2.43541,2.43558,39100000.0
2007-02-12 09:19:00,2.43573,2.43609,2.43549,2.43564,33700000.0
2007-02-12 09:20:00,2.43595,2.43604,2.43559,2.43564,37600000.0
2007-02-12 09:21:00,2.43598,2.43616,2.4355,2.43602,37500000.0
2007-02-12 09:22:00,2.43582,2.43597,2.43545,2.43547,41900000.0
2007-02-12 09:23:00,2.436,2.43604,2.43561,2.43596,37900000.0
2007-02-12 09:24:00,2.43543,2.43611,2.43541,2.43611,59000000.0
2007-02-12 09:25:00,2.43541,2.43646,2.43539,2.43646,36700000.0
2007-02-12 09:26:00,2.43647,2.43659,2.43589,2.43591,21000000.0
2007-02-12 09:27:00,2.4362,2.43652,2.43586,2.43591,56600000.0
2007-02-12 09:28:00,2.43617,2.43624,2.43544,2.43544,17300000.0
2007-02-12 09:29:00,2.43599,2.436,2.43528,2.43568,43300000.0
2007-02-12 09:30:00,2.4355,2.43633,2.43544,2.4362,42800000.0
2007-02-12 09:31:00,2.43635,2.43635,2.43541,2.43541,36300000.0
2007-02-12 09:32:00,2.43555,2.43591,2.43539,2.43585,34200000.0
2007-02-12 09:33:00,2.43553,2.43588,2.43535,2.43574,49500000.0
2007-02-12 09:34:00,2.43548,2.43569,2.43522,2.43527,24800000.0
2007-02-12 09:35:00,2.43585,2.43595,2.43535,2.43546,52400000.0
2007-02-12 09:36:00,2.43553,2.43592,2.4354,2.43582,45200000.0
2007-02-12 09:37:00,2.43595,2.43626,2.4354,2.43626,66700000.0
2007-02-12 09:38:00,2.43612,2.43641,2.43563,2.43613,29800000.0
2007-02-12 09:39:00,2.43625,2.43636,2.43553,2.43594,56500000.0
2007-02-12 09:40:00,2.43603,2.43604,2.4353,2.43553,33100000.0
2007-02-12 09:41:00,2.43568,2.43666,2.4356,2.43666,39400000.0
2007-02-12 09:42:00,2.43617,2.43636,2.43595,2.43625,29800000.0
2007-02-12 09:43:00,2.43602,2.43637,2.43588,2.43615,58900000.0
2007-02-12 09:44:00,2.43642,2.43663,2.43602,2.4366,41400000.0
2007-02-12 09:45:00,2.43629,2.43651,2.43604,2.4361,40800000.0
2007-02-12 09:46:00,2.43667,2.43671,2.4359,2.4365,50600000.0
2007-02-12 09:47:00,2.43642,2.43651,2.43544,2.43571,32900000.0
2007-02-12 09:48:00,2.43558,2.4359,2.43534,2.43556,41600000.0
2007-02-12 09:49:00,2.43538,2.43585,2.43517,2.43559,48800000.0
2007-02-12 09:50:00,2.43592,2.43595,2.43483,2.43499,25600000.0
2007-02-12 09:51:00,2.43559,2.43559,2.43469,2.4351,47900000.0
2007-02-12 09:52:00,2.43547,2.43547,2.43465,2.4351,40800000.0
2007-02-12 09:53:00,2.43515,2.43527,2.43479,2.43493,29300000.0
2007-02-12 09:54:00,2.43483,2.4351,2.43426,2.43482,29200000.0
2007-02-12 09:55:00,2.43473,2.43514,2.4345,2.43454,48700000.0
2007-02-12 09:56:00,2.43452,2.43492,2.43417,2.43475,33700000.0
2007-02-12 09:57:00,2.43474,2.43483,2.43412,2.43473,41900000.0
2007-02-12 09:58:00,2.435,2.435,2.43406,2.43435,39700000.0
2007-02-12 09:59:00,2.43465,2.43476,2.43426,2.43456,29400000.0
2007-02-12 10:00:00,2.43442,2.4352,2.4343,2.43498,25200000.0
2007-02-12 10:01:00,2.43511,2.4353,2.43448,2.43502,50200000.0
2007-02-12 10:02:00,2.43502,2.43504,2.43447,2.43455,40500000.0
2007-02-12 10:03:00,2.43418,2.43458,2.43398,2.43426,60599999.0
2007-02-12 10:04:00,2.43442,2.43442,2.43362,2.43435,51400000.0
2007-02-12 10:05:00,2.4342,2.43468,2.43409,2.4343,47300000.0
2007-02-12 10:06:00,2.4343,2.43441,2.43389,2.43409,55500000.0
2007-02-12 10:07:00,2.43415,2.43468,2.43384,2.43449,22800000.0
2007-02-12 10:08:00,2.43385,2.43454,2.43385,2.43415,63900000.0
2007-02-12 10:09:00,2.43402,2.43469,2.43398,2.43453,39100000.0
2007-02-12 10:10:00,2.43402,2.43493,2.434,2.43465,36200000.0
2007-02-12 10:11:00,2.43462,2.43488,2.4343,2.43465,35700000.0
2007-02-12 10:12:00,2.43518,2.43518,2.43414,2.43426,43500000.0
2007-02-12 10:13:00,2.43437,2.43477,2.43405,2.43454,37600000.0
2007-02-12 10:14:00,2.43441,2.43499,2.43424,2.43424,41200000.0
2007-02-12 10:15:00,2.4346,2.43479,2.4341,2.43447,28600000.0
2007-02-12 10:16:00,2.43434,2.43453,2.43369,2.43415,45400000.0
2007-02-12 10:17:00,2.43383,2.43443,2.43364,2.43443,29600000.0
2007-02-12 10:18:00,2.43452,2.43467,2.43392,2.43419,19300000.0
2007-02-12 10:19:00,2.43395,2.43452,2.43382,2.43433,19600000.0
2007-02-12 10:20:00,2.4341,2.43443,2.43399,2.43419,54500000.0
2007-02-12 10:21:00,2.4342,2.43483,2.43401,2.43483,30300000.0
2007-02-12 10:22:00,2.43439,2.43468,2.4342,2.43424,56400000.0
2007-02-12 10:23:00,2.4349,2.4349,2.43416,2.43464,45200000.0
2007-02-12 10:24:00,2.43458,2.43473,2.43379,2.43399,30200000.0
2007-02-12 10:25:00,2.4339,2.4343,2.4338,2.43394,31600000.0
2007-02-12 10:26:00,2.43385,2.43424,2.43357,2.43403,30300000.0
2007-02-12 10:27:00,2.43383,2.43408,2.4336,2.43383,35100000.0
2007-02-12 10:28:00,2.43342,2.43402,2.43335,2.43335,44900000.0
2007-02-12 10:29:00,2.4332,2.43402,2.43312,2.43396,29200000.0
2007-02-12 10:30:00,2.43342,2.43412,2.43329,2.43353,44200000.0
2007-02-12 10:31:00,2.4337,2.43394,2.43313,2.4333,50100000.0
2007-02-12 10:32:00,2.4331,2.43357,2.43309,2.43309,27500000.0
2007-02-12 10:33:00,2.43371,2.43379,2.43297,2.43316,42700000.0
2007-02-12 10:34:00,2.43335,2.4335,2.43297,2.43348,35900000.0
2007-02-12 10:35:00,2.4335,2.4335,2.43312,2.43332,25600000.0
2007-02-12 10:36:00,2.4333,2.43445,2.43314,2.43445,57300000.0
2007-02-12 10:37:00,2.43437,2.43459,2.43389,2.43438,40500000.0
2007-02-12 10:38:00,2.43425,2.43469,2.434,2.43454,20800000.0
2007-02-12 10:39:00,2.43383,2.43493,2.43376,2.43489,24500000.0
2007-02-12 10:40:00,2.43466,2.43472,2.4342,2.43468,27000000.0
2007-02-12 10:41:00,2.43483,2.43495,2.43453,2.43486,36800000.0
2007-02-12 10:42:00,2.43513,2.43517,2.43452,2.43499,35700000.0
2007-02-12 10:43:00,2.43508,2.43551,2.43461,2.43488,31200000.0
2007-02-12 10:44:00,2.43467,2.43525,2.4346,2.43512,44400000.0
2007-02-12 10:45:00,2.43515,2.43543,2.43489,2.43535,50500000.0
2007-02-12 10:46:00,2.43543,2.43559,2.43521,2.43543,55200000.0
2007-02-12 10:47:00,2.43507,2.43571,2.43495,2.43557,28600000.0
2007-02-12 10:48:00,2.4353,2.43547,2.43477,2.43529,53200000.0
2007-02-12 10:49:00,2.43564,2.43564,2.43469,2.43493,45000000.0
2007-02-12 10:50:00,2.43531,2.43543,2.43455,2.43473,45300000.0
2007-02-12 10:51:00,2.43469,2.43524,2.43464,2.43496,30100000.0
2007-02-12 10:52:00,2.43509,2.43529,2.43469,2.43495,32400000.0
2007-02-12 10:53:00,2.43552,2.43555,2.43486,2.43486,33300000.0
2007-02-12 10:54:00,2.43534,2.43549,2.43445,2.43456,21900000.0
2007-02-12 10:55:00,2.43478,2.43536,2.43467,2.4353,40400000.0
2007-02-12 10:56:00,2.43496,2.43513,2.43479,2.43505,27100000.0
2007-02-12 10:57:00,2.43482,2.43512,2.43443,2.43462,48100000.0
2007-02-12 10:58:00,2.43472,2.43508,2.43461,2.43473,25200000.0
2007-02-12 10:59:00,2.43485,2.43533,2.4346,2.43491,47900000.0
2007-02-12 11:00:00,2.43459,2.43524,2.43447,2.43482,43700000.0
2007-02-12 11:01:00,2.43439,2.43511,2.43439,2.43473,25200000.0
2007-02-12 11:02:00,2.43452,2.43515,2.43452,2.43502,38800000.0
2007-02-12 11:03:00,2.43478,2.43508,2.43464,2.43466,36700000.0
2007-02-12 11:04:00,2.43488,2.43522,2.43456,2.43456,41800000.0
2007-02-12 11:05:00,2.43502,2.4352,2.43441,2.43441,67100000.0
2007-02-12 11:06:00,2.43501,2.4352,2.43461,2.43504,25100000.0
2007-02-12 11:07:00,2.43497,2.43509,2.43442,2.43461,27200000.0
2007-02-12 11:08:00,2.43497,2.43522,2.43466,2.43472,32000000.0
2007-02-12 11:09:00,2.43512,2.43522,2.43469,2.43522,55600000.0
2007-02-12 11:10:00,2.43499,2.43536,2.43468,2.43476,23300000.0
2007-02-12 11:11:00,2.43482,2.435,2.43459,2.43487,31300000.0
2007-02-12 11:12:00,2.43463,2.43516,2.43449,2.43485,26000000.0
2007-02-12 11:13:00,2.4348,2.43488,2.43431,2.43463,67100000.0
2007-02-12 11:14:00,2.4344,2.43465,2.43417,2.43465,49500000.0
2007-02-12 11:15:00,2.43436,2.43495,2.43422,2.43466,34100000.0
2007-02-12 11:16:00,2.4341,2.43471,2.43403,2.4347,28000000.0
2007-02-12 11:17:00,2.43453,2.43503,2.43446,2.43473,55800000.0
2007-02-12 11:18:00,2.43467,2.43525,2.43453,2.43459,44200000.0
2007-02-12 11:19:00,2.43506,2.43509,2.43399,2.43452,75300000.0
2007-02-12 11:20:00,2.43498,2.43502,2.43449,2.43501,60200000.0
2007-02-12 11:21:00,2.43515,2.43539,2.43469,2.43493,47100000.0
2007-02-12 11:22:00,2.43471,2.43548,2.43465,2.43519,45500000.0
2007-02-12 11:23:00,2.43495,2.43526,2.43464,2.4351,45800000.0
2007-02-12 11:24:00,2.43541,2.43548,2.43467,2.43479,19400000.0
2007-02-12 11:25:00,2.43498,2.43545,2.43492,2.43512,30000000.0
2007-02-12 11:26:00,2.43489,2.4354,2.43471,2.43476,50900000.0
2007-02-12 11:27:00,2.43493,2.43574,2.43483,2.43545,36000000.0
2007-02-12 11:28:00,2.43492,2.4353,2.43472,2.43494,42800000.0
2007-02-12 11:29:00,2.43507,2.43509,2.43451,2.43483,68200000.0
2007-02-12 11:30:00,2.43444,2.4346,2.43363,2.43363,28800000.0
2007-02-12 11:31:00,2.43328,2.4334,2.43286,2.43294,45600000.0
2007-02-12 11:32:00,2.4333,2.4333,2.43251,2.43292,20000000.0
2007-02-12 11:33:00,2.43334,2.43342,2.43253,2.43298,25400000.0
2007-02-12 11:34:00,2.43301,2.43323,2.43258,2.43301,29500000.0
2007-02-12 11:35:00,2.43296,2.43352,2.43281,2.43327,36100000.0
2007-02-12 11:36:00,2.43324,2.43354,2.43289,2.43341,56400000.0
2007-02-12 11:37:00,2.43362,2.43362,2.43318,2.43359,24700000.0
2007-02-12 11:38:00,2.43327,2.4336,2.43302,2.4333,51600000.0
2007-02-12 11:39:00,2.43362,2.43381,2.4333,2.43356,68500000.0
2007-02-12 11:40:00,2.43302,2.43355,2.43302,2.43355,28300000.0
2007-02-12 11:41:00,2.43299,2.4336,2.43295,2.4332,20600000.0
2007-02-12 11:42:00,2.43354,2.43359,2.43302,2.43319,45400000.0
2007-02-12 11:43:00,2.4335,2.43386,2.43318,2.43374,35000000.0
2007-02-12 11:44:00,2.43378,2.43407,2.43352,2.43387,30000000.0
2007-02-12 11:45:00,2.43432,2.43432,2.43346,2.43353,37100000.0
2007-02-12 11:46:00,2.43375,2.4338,2.43331,2.43349,26100000.0
2007-02-12 11:47:00,2.43368,2.4346,2.43357,2.43452,59900001.0
2007-02-12 11:48:00,2.43472,2.43498,2.43408,2.43478,31200000.0
2007-02-12 11:49:00,2.43451,2.4356,2.43426,2.43548,39100000.0
2007-02-12 11:50:00,2.43537,2.4356,2.43427,2.43545,42800000.0
2007-02-12 11:51:00,2.43567,2.436,2.43526,2.43567,39000000.0
2007-02-12 11:52:00,2.43555,2.43564,2.43513,2.43564,25300000.0
2007-02-12 11:53:00,2.43565,2.43579,2.43496,2.43536,43300000.0
2007-02-12 11:54:00,2.43519,2.43532,2.43491,2.43532,32200000.0
2007-02-12 11:55:00,2.43534,2.43555,2.43487,2.43523,37100000.0
2007-02-12 11:56:00,2.43509,2.43539,2.43473,2.43491,39500000.0
2007-02-12 11:57:00,2.43529,2.43529,2.43451,2.43468,46000000.0
2007-02-12 11:58:00,2.4349,2.43494,2.43415,2.43419,29100000.0
2007-02-12 11:59:00,2.43413,2.43434,2.43378,2.43417,25700000.0
2007-02-12 12:00:00,2.43452,2.43455,2.43353,2.43358,25800000.0
2007-02-12 12:01:00,2.43354,2.43369,2.43288,2.43369,68200000.0
2007-02-12 12:02:00,2.43335,2.43412,2.43325,2.43373,30400000.0
2007-02-12 12:03:00,2.43413,2.43485,2.43413,2.43459,28000000.0
2007-02-12 12:04:00,2.43435,2.4346,2.4341,2.43441,27900000.0
2007-02-12 12:05:00,2.43445,2.43482,2.43408,2.43475,39900000.0
2007-02-12 12:06:00,2.43487,2.43509,2.43428,2.43509,42000000.0
2007-02-12 12:07:00,2.43493,2.43509,2.43371,2.43371,51300000.0
2007-02-12 12:08:00,2.4339,2.43434,2.43362,2.43434,34100000.0
2007-02-12 12:09:00,2.4344,2.4344,2.43399,2.43399,38800000.0
2007-02-12 12:10:00,2.43427,2.43437,2.43386,2.43411,35700000.0
2007-02-12 12:11:00,2.43414,2.43449,2.43399,2.43408,45300000.0
2007-02-12 12:12:00,2.43431,2.43461,2.43418,2.43442,35400000.0
2007-02-12 12:13:00,2.4341,2.43458,2.43399,2.4344,44100000.0
2007-02-12 12:14:00,2.4344,2.43467,2.43428,2.43444,38900000.0
2007-02-12 12:15:00,2.43469,2.43485,2.43425,2.43459,33500000.0
2007-02-12 12:16:00,2.43503,2.43561,2.4345,2.43541,43300000.0
2007-02-12 12:17:00,2.4358,2.437,2.43567,2.43675,56900000.0
2007-02-12 12:18:00,2.43642,2.43717,2.43626,2.43707,42800000.0
2007-02-12 12:19:00,2.4374,2.4374,2.43614,2.4362,25400000.0
2007-02-12 12:20:00,2.4359,2.43659,2.43581,2.43607,29900000.0
2007-02-12 12:21:00,2.43609,2.43669,2.43601,2.4363,29400000.0
2007-02-12 12:22:00,2.4367,2.43686,2.4361,2.43622,40200000.0
2007-02-12 12:23:00,2.43677,2.43681,2.43591,2.43681,50500000.0
2007-02-12 12:24:00,2.43635,2.4372,2.43621,2.43706,32500000.0
2007-02-12 12:25:00,2.43665,2.43728,2.43637,2.43684,49900000.0
2007-02-12 12:26:00,2.43682,2.43716,2.43642,2.43642,42600000.0
2007-02-12 12:27:00,2.43672,2.43731,2.43655,2.43673,61700000.0
2007-02-12 12:28:00,2.43718,2.43732,2.43613,2.4364,31100000.0
2007-02-12 12:29:00,2.43678,2.43702,2.43639,2.43672,49000000.0
2007-02-12 12:30:00,2.43688,2.43701,2.43637,2.43678,36900000.0
2007-02-12 12:31:00,2.43739,2.43739,2.43653,2.43666,28700000.0
2007-02-12 12:32:00,2.43707,2.43718,2.43641,2.43674,17500000.0
2007-02-12 12:33:00,2.43675,2.43698,2.43643,2.4368,39300000.0
2007-02-12 12:34:00,2.43702,2.43704,2.43644,2.4366,27600000.0
2007-02-12 12:35:00,2.43649,2.43714,2.43635,2.43714,36100000.0
2007-02-12 12:36:00,2.43723,2.4373,2.43656,2.43656,29400000.0
2007-02-12 12:37:00,2.437,2.43716,2.43655,2.4367,33300000.0
2007-02-12 12:38:00,2.4367,2.43686,2.43651,2.43684,38400000.0
2007-02-12 12:39:00,2.4369,2.43726,2.43637,2.43693,44200000.0
2007-02-12 12:40:00,2.43715,2.4375,2.43684,2.43688,44400000.0
2007-02-12 12:41:00,2.43739,2.43747,2.43674,2.43733,35700000.0
2007-02-12 12:42:00,2.4367,2.43756,2.43665,2.43747,48200000.0
2007-02-12 12:43:00,2.43697,2.43766,2.43697,2.43747,32000000.0
2007-02-12 12:44:00,2.4377,2.4377,2.43683,2.43723,45500000.0
2007-02-12 12:45:00,2.4373,2.4376,2.43683,2.43739,39600000.0
2007-02-12 12:46:00,2.43701,2.43748,2.43655,2.43666,28000000.0
2007-02-12 12:47:00,2.43714,2.43722,2.43638,2.43645,40800000.0
2007-02-12 12:48:00,2.43709,2.43709,2.43628,2.43641,47600000.0
2007-02-12 12:49:00,2.43684,2.43684,2.43602,2.43626,33000000.0
2007-02-12 12:50:00,2.43631,2.43656,2.43602,2.43647,51200000.0
2007-02-12 12:51:00,2.43595,2.4366,2.43585,2.43638,17800000.0
2007-02-12 12:52:00,2.43633,2.43655,2.43601,2.43655,32500000.0
2007-02-12 12:53:00,2.43634,2.43659,2.43609,2.43629,53600000.0
2007-02-12 12:54:00,2.43654,2.43657,2.436,2.43638,49700001.0
2007-02-12 12:55:00,2.43618,2.43644,2.43592,2.43642,30200000.0
2007-02-12 12:56:00,2.43564,2.43663,2.43564,2.43655,27100000.0
2007-02-12 12:57:00,2.43593,2.43663,2.43584,2.43643,46800000.0
2007-02-12 12:58:00,2.4366,2.43666,2.43617,2.43618,36000000.0
2007-02-12 12:59:00,2.43622,2.43646,2.436,2.43624,71100000.0
2007-02-12 13:00:00,2.43695,2.43704,2.43626,2.43699,51000000.0
2007-02-12 13:01:00,2.43697,2.43802,2.43677,2.43791,42800000.0
2007-02-12 13:02:00,2.43785,2.43855,2.43761,2.43855,47100000.0
2007-02-12 13:03:00,2.43854,2.43875,2.43806,2.43814,22300000.0
2007-02-12 13:04:00,2.43815,2.4384,2.43778,2.43823,65700000.0
2007-02-12 13:05:00,2.43847,2.43848,2.43789,2.43831,25600000.0
2007-02-12 13:06:00,2.43828,2.43848,2.43797,2.43836,37900000.0
2007-02-12 13:07:00,2.4386,2.43868,2.43793,2.43854,47200000.0
2007-02-12 13:08:00,2.43836,2.43915,2.43824,2.43909,30800000.0
2007-02-12 13:09:00,2.43919,2.4392,2.43831,2.43851,31700000.0
2007-02-12 13:10:00,2.43815,2.43858,2.43806,2.43813,67100000.0
2007-02-12 13:11:00,2.43808,2.43836,2.43786,2.43824,40400000.0
2007-02-12 13:12:00,2.43836,2.43836,2.43775,2.43786,34800000.0
2007-02-12 13:13:00,2.43794,2.43832,2.43785,2.43832,52700000.0
2007-02-12 13:14:00,2.43813,2.43827,2.43787,2.43812,37300000.0
2007-02-12 13:15:00,2.43812,2.43831,2.43752,2.438,34600000.0
2007-02-12 13:16:00,2.43822,2.43843,2.43774,2.43788,39300000.0
2007-02-12 13:17:00,2.43776,2.43837,2.43769,2.43817,28800000.0
2007-02-12 13:18:00,2.43814,2.43839,2.43767,2.43792,54300000.0
2007-02-12 13:19:00,2.43763,2.43853,2.43747,2.43828,29400000.0
2007-02-12 13:20:00,2.43811,2.43851,2.43809,2.43848,18300000.0
2007-02-12 13:21:00,2.43867,2.43881,2.43828,2.43857,19900000.0
2007-02-12 13:22:00,2.43806,2.43864,2.43794,2.43853,28300000.0
2007-02-12 13:23:00,2.43838,2.43868,2.4382,2.43855,23000000.0
2007-02-12 13:24:00,2.43832,2.4386,2.4381,2.43826,25300000.0
2007-02-12 13:25:00,2.43825,2.4387,2.43825,2.43857,39700000.0
2007-02-12 13:26:00,2.43826,2.43859,2.4381,2.43839,23000000.0
2007-02-12 13:27:00,2.43826,2.43865,2.43821,2.43865,39000000.0
2007-02-12 13:28:00,2.43859,2.43896,2.43841,2.4387,45900000.0
2007-02-12 13:29:00,2.43909,2.43926,2.43865,2.43888,40600000.0
2007-02-12 13:30:00,2.43847,2.43904,2.43843,2.4386,58500000.0
2007-02-12 13:31:00,2.43865,2.4388,2.43829,2.43875,35100000.0
2007-02-12 13:32:00,2.43846,2.43869,2.43809,2.43809,45900000.0
2007-02-12 13:33:00,2.43804,2.43851,2.43804,2.43821,37900000.0
2007-02-12 13:34:00,2.43806,2.43857,2.43806,2.4385,42700000.0
2007-02-12 13:35:00,2.43868,2.43868,2.43808,2.43853,35600000.0
2007-02-12 13:36:00,2.43857,2.43898,2.43822,2.43898,29000000.0
2007-02-12 13:37:00,2.43916,2.43936,2.43853,2.43901,39000000.0
2007-02-12 13:38:00,2.43927,2.43929,2.43883,2.43904,42800000.0
2007-02-12 13:39:00,2.4388,2.43963,2.43878,2.43945,33800000.0
2007-02-12 13:40:00,2.43558,2.43852,2.43558,2.43852,9600000.0
2007-02-12 13:41:00,2.43997,2.4406,2.43997,2.4406,50900001.0
2007-02-12 13:42:00,2.44059,2.44098,2.44055,2.44098,38400000.0
2007-02-12 13:43:00,2.44104,2.44134,2.44103,2.44103,34000000.0
2007-02-12 13:44:00,2.44116,2.44125,2.44102,2.44105,25600000.0
2007-02-12 13:45:00,2.44124,2.44146,2.44124,2.44137,31300000.0
2007-02-12 13:46:00,2.44161,2.44161,2.44118,2.4414,58400000.0
2007-02-12 13:47:00,2.44146,2.44152,2.44125,2.44133,23000000.0
2007-02-12 13:48:00,2.44131,2.44131,2.44091,2.44099,46000000.0
2007-02-12 13:49:00,2.44117,2.44117,2.44092,2.44095,33700000.0
2007-02-12 13:50:00,2.44094,2.44094,2.44058,2.44062,34800000.0
2007-02-12 13:51:00,2.44076,2.44088,2.44062,2.44069,29800000.0
2007-02-12 13:52:00,2.44095,2.44117,2.4408,2.44117,54500000.0
2007-02-12 13:53:00,2.44094,2.441,2.44068,2.44098,32400000.0
2007-02-12 13:54:00,2.44093,2.4418,2.44093,2.4418,23500000.0
2007-02-12 13:55:00,2.44157,2.44157,2.44142,2.44147,43400000.0
2007-02-12 13:56:00,2.44145,2.44165,2.44145,2.44156,27500000.0
2007-02-12 13:57:00,2.44157,2.44157,2.44105,2.44119,12200000.0
2007-02-12 13:58:00,2.44116,2.44128,2.44092,2.44128,40100000.0
2007-02-12 13:59:00,2.44124,2.44133,2.44102,2.44102,49000000.0
2007-02-12 14:00:00,2.44093,2.44145,2.44089,2.44145,30900000.0
2007-02-12 14:01:00,2.44141,2.44159,2.44128,2.44155,25500000.0
2007-02-12 14:02:00,2.44123,2.44126,2.44092,2.4411,31100000.0
2007-02-12 14:03:00,2.44127,2.44127,2.44112,2.44112,48600000.0
2007-02-12 14:04:00,2.44107,2.44112,2.44083,2.44083,61400000.0
2007-02-12 14:05:00,2.44072,2.44081,2.4405,2.4405,36500000.0
2007-02-12 14:06:00,2.44048,2.44094,2.44048,2.44077,44400000.0
2007-02-12 14:07:00,2.44079,2.44102,2.44045,2.44045,40700000.0
2007-02-12 14:08:00,2.44055,2.44072,2.4404,2.44045,47300000.0
2007-02-12 14:09:00,2.44064,2.44088,2.44064,2.44082,30100000.0
2007-02-12 14:10:00,2.4408,2.44104,2.44063,2.44095,47300000.0
2007-02-12 14:11:00,2.44077,2.44095,2.44048,2.44048,40100000.0
2007-02-12 14:12:00,2.44059,2.44076,2.44052,2.44064,31000000.0
2007-02-12 14:13:00,2.44059,2.44089,2.4405,2.44073,32500000.0
2007-02-12 14:14:00,2.44062,2.44077,2.4406,2.4407,38000000.0
2007-02-12 14:15:00,2.44057,2.44083,2.44057,2.4408,37000000.0
2007-02-12 14:16:00,2.44084,2.44147,2.44084,2.44147,23000000.0
2007-02-12 14:17:00,2.44129,2.44152,2.44128,2.44128,40100000.0
2007-02-12 14:18:00,2.4412,2.4412,2.44084,2.44084,34100000.0
2007-02-12 14:19:00,2.44074,2.44121,2.44074,2.44121,51700000.0
2007-02-12 14:20:00,2.44136,2.44136,2.44107,2.44122,34700000.0
2007-02-12 14:21:00,2.44102,2.44111,2.44095,2.44104,43000000.0
2007-02-12 14:22:00,2.44117,2.44143,2.44117,2.44143,28200000.0
2007-02-12 14:23:00,2.44154,2.44177,2.44154,2.44177,17500000.0
2007-02-12 14:24:00,2.44186,2.44194,2.44181,2.44183,43700000.0
2007-02-12 14:25:00,2.44179,2.44203,2.44145,2.44149,26600000.0
2007-02-12 14:26:00,2.44122,2.44128,2.44066,2.44083,48300000.0
2007-02-12 14:27:00,2.44063,2.44063,2.44029,2.4406,30900000.0
2007-02-12 14:28:00,2.44062,2.44093,2.44054,2.44075,37900000.0
2007-02-12 14:29:00,2.44065,2.44104,2.44065,2.44082,44300000.0
2007-02-12 14:30:00,2.4406,2.44099,2.44049,2.44061,42200000.0
2007-02-12 14:31:00,2.44053,2.44074,2.44029,2.44074,32100000.0
2007-02-12 14:32:00,2.4407,2.44114,2.44064,2.44114,51900000.0
2007-02-12 14:33:00,2.44108,2.44131,2.44093,2.44096,21200000.0
2007-02-12 14:34:00,2.44095,2.44114,2.44082,2.44114,26700000.0
2007-02-12 14:35:00,2.44094,2.44116,2.44084,2.44091,38500000.0
2007-02-12 14:36:00,2.4407,2.44073,2.44049,2.44073,55000000.0
2007-02-12 14:37:00,2.44073,2.44134,2.44073,2.44118,17900000.0
2007-02-12 14:38:00,2.44111,2.44143,2.44104,2.44143,40300000.0
2007-02-12 14:39:00,2.44148,2.44198,2.44129,2.44129,39699999.0
2007-02-12 14:40:00,2.44137,2.44137,2.44078,2.44095,70500001.0
2007-02-12 14:41:00,2.4407,2.44107,2.4407,2.4409,30600000.0
2007-02-12 14:42:00,2.44103,2.44118,2.44095,2.44105,31900000.0
2007-02-12 14:43:00,2.441,2.44105,2.4406,2.44105,26500000.0
2007-02-12 14:44:00,2.44105,2.44112,2.44075,2.44085,26700000.0
2007-02-12 14:45:00,2.44087,2.4409,2.44066,2.44066,72400000.0
2007-02-12 14:46:00,2.44056,2.44058,2.44047,2.44047,26800000.0
2007-02-12 14:47:00,2.44054,2.44063,2.44043,2.44057,22200000.0
2007-02-12 14:48:00,2.44055,2.44067,2.44044,2.44044,61100000.0
2007-02-12 14:49:00,2.44062,2.44079,2.44062,2.44078,20000000.0
2007-02-12 14:50:00,2.44072,2.44093,2.44063,2.44093,62499998.0
2007-02-12 14:51:00,2.44095,2.44111,2.44083,2.44092,35800000.0
2007-02-12 14:52:00,2.441,2.441,2.4408,2.4408,42700000.0
2007-02-12 14:53:00,2.44078,2.44095,2.44068,2.44095,40700000.0
2007-02-12 14:54:00,2.44087,2.44097,2.44068,2.44087,37100000.0
2007-02-12 14:55:00,2.44083,2.44124,2.44083,2.44124,60000000.0
2007-02-12 14:56:00,2.44134,2.44142,2.44122,2.44122,30000000.0
2007-02-12 14:57:00,2.44098,2.44105,2.44094,2.44094,35800000.0
2007-02-12 14:58:00,2.44094,2.44095,2.44074,2.4408,50800000.0
2007-02-12 14:59:00,2.44075,2.44079,2.44061,2.44061,22400000.0
2007-02-12 15:00:00,2.4405,2.4405,2.44015,2.4402,44400000.0
2007-02-12 15:01:00,2.44041,2.4406,2.43992,2.43992,23800000.0
2007-02-12 15:02:00,2.44002,2.44019,2.43999,2.44009,27200000.0
2007-02-12 15:03:00,2.43999,2.44013,2.43987,2.43987,61800000.0
2007-02-12 15:04:00,2.43995,2.44005,2.43974,2.43984,44300000.0
2007-02-12 15:05:00,2.43978,2.43978,2.43944,2.43955,29900000.0
2007-02-12 15:06:00,2.43949,2.43977,2.43946,2.43957,36400000.0
2007-02-12 15:07:00,2.4395,2.43967,2.43941,2.43941,55900000.0
2007-02-12 15:08:00,2.43942,2.43942,2.43877,2.43877,39300000.0
2007-02-12 15:09:00,2.4391,2.4393,2.43906,2.43914,29000000.0
2007-02-12 15:10:00,2.43893,2.43912,2.43878,2.43894,30400000.0
2007-02-12 15:11:00,2.43904,2.43904,2.43885,2.43901,25600000.0
2007-02-12 15:12:00,2.43902,2.43912,2.43875,2.43878,21800000.0
2007-02-12 15:13:00,2.43907,2.43907,2.43864,2.43864,28000000.0
2007-02-12 15:14:00,2.43896,2.43916,2.43876,2.43904,30200000.0
2007-02-12 15:15:00,2.43923,2.43923,2.43912,2.43918,33400000.0
2007-02-12 15:16:00,2.43922,2.43922,2.43892,2.43892,32500000.0
2007-02-12 15:17:00,2.4391,2.43916,2.43903,2.43914,26800000.0
2007-02-12 15:18:00,2.43915,2.43915,2.4389,2.43892,26600000.0
2007-02-12 15:19:00,2.43878,2.43907,2.43878,2.43896,44700000.0
2007-02-12 15:20:00,2.43904,2.43922,2.43903,2.43913,24000000.0
2007-02-12 15:21:00,2.4392,2.43952,2.4392,2.43921,42300000.0
2007-02-12 15:22:00,2.43908,2.43934,2.43906,2.43914,17300000.0
2007-02-12 15:23:00,2.43892,2.43913,2.43892,2.439,34800000.0
2007-02-12 15:24:00,2.43898,2.43907,2.4388,2.43892,28700000.0
2007-02-12 15:25:00,2.43877,2.43877,2.43846,2.43862,31200000.0
2007-02-12 15:26:00,2.43863,2.43866,2.43837,2.43844,28500000.0
2007-02-12 15:27:00,2.43854,2.43872,2.4385,2.4385,28100000.0
2007-02-12 15:28:00,2.43845,2.43866,2.43831,2.43866,41000000.0
2007-02-12 15:29:00,2.43843,2.43843,2.43834,2.43835,21800000.0
2007-02-12 15:30:00,2.4383,2.43854,2.4383,2.43846,25100000.0
2007-02-12 15:31:00,2.43842,2.43842,2.43823,2.43828,23400000.0
2007-02-12 15:32:00,2.43843,2.43872,2.43829,2.43872,30400000.0
2007-02-12 15:33:00,2.43874,2.43886,2.43863,2.43863,18600000.0
2007-02-12 15:34:00,2.43846,2.43846,2.43776,2.43776,18300000.0
2007-02-12 15:35:00,2.43766,2.43795,2.43766,2.43775,52100000.0
2007-02-12 15:36:00,2.43763,2.43783,2.43763,2.43765,44800000.0
2007-02-12 15:37:00,2.43777,2.43808,2.4376,2.43795,35500000.0
2007-02-12 15:38:00,2.43807,2.43824,2.43803,2.43807,44500000.0
2007-02-12 15:39:00,2.43816,2.43853,2.43798,2.43825,19800000.0
2007-02-12 15:40:00,2.43819,2.43819,2.43779,2.43797,43700000.0
2007-02-12 15:41:00,2.43825,2.43828,2.43808,2.43825,58500000.0
2007-02-12 15:42:00,2.43846,2.43847,2.43815,2.43824,32700000.0
2007-02-12 15:43:00,2.43815,2.43836,2.43815,2.43822,36900000.0
2007-02-12 15:44:00,2.43805,2.43846,2.43805,2.43822,31600000.0
2007-02-12 15:45:00,2.43821,2.4385,2.4382,2.43826,55200000.0
2007-02-12 15:46:00,2.43842,2.43873,2.43836,2.43844,26800000.0
2007-02-12 15:47:00,2.43854,2.43873,2.43832,2.43841,44799999.0
2007-02-12 15:48:00,2.43848,2.43864,2.43822,2.43863,54500000.0
2007-02-12 15:49:00,2.4388,2.4388,2.43839,2.43862,48400000.0
2007-02-12 15:50:00,2.43862,2.43895,2.43861,2.43877,35900000.0
2007-02-12 15:51:00,2.43864,2.43879,2.43848,2.43848,30400000.0
2007-02-12 15:52:00,2.43852,2.43855,2.43834,2.43855,27500000.0
2007-02-12 15:53:00,2.43833,2.43844,2.4383,2.43835,39700000.0
2007-02-12 15:54:00,2.43832,2.43848,2.43825,2.43825,46400000.0
2007-02-12 15:55:00,2.43829,2.43838,2.43814,2.43838,20400000.0
2007-02-12 15:56:00,2.43841,2.43854,2.43835,2.43835,22400000.0
2007-02-12 15:57:00,2.43836,2.4384,2.43815,2.43823,55600000.0
2007-02-12 15:58:00,2.43822,2.43832,2.43815,2.43829,43300000.0
2007-02-12 15:59:00,2.43821,2.43821,2.43797,2.43811,25200000.0
2007-02-12 16:00:00,2.438,2.43812,2.43784,2.43791,38700000.0
2007-02-12 16:01:00,2.43796,2.43811,2.43782,2.43807,53300000.0
2007-02-12 16:02:00,2.43789,2.43789,2.43759,2.43762,25800000.0
2007-02-12 16:03:00,2.43752,2.43767,2.43733,2.43733,39600000.0
2007-02-12 16:04:00,2.43745,2.43757,2.43703,2.43705,48600000.0
2007-02-12 16:05:00,2.43705,2.43725,2.43702,2.43702,57500000.0
2007-02-12 16:06:00,2.43704,2.4374,2.43704,2.43728,29900000.0
2007-02-12 16:07:00,2.43745,2.43745,2.43726,2.43741,34400000.0
2007-02-12 16:08:00,2.43749,2.43784,2.43749,2.4375,23800000.0
2007-02-12 16:09:00,2.4375,2.43791,2.4375,2.43791,13600000.0
2007-02-12 16:10:00,2.43793,2.43793,2.43777,2.43788,42800000.0
2007-02-12 16:11:00,2.43793,2.43793,2.43766,2.43785,16700000.0
2007-02-12 16:12:00,2.43785,2.43792,2.43764,2.43775,61800000.0
2007-02-12 16:13:00,2.4377,2.43778,2.43746,2.43746,21500000.0
2007-02-12 16:14:00,2.4376,2.43771,2.43759,2.43771,57800000.0
2007-02-12 16:15:00,2.43768,2.43785,2.43768,2.43776,24400000.0
2007-02-12 16:16:00,2.43776,2.43776,2.43759,2.43771,19000000.0
2007-02-12 16:17:00,2.43777,2.43792,2.43751,2.43778,34700000.0
2007-02-12 16:18:00,2.43769,2.4378,2.43754,2.4376,44200000.0
2007-02-12 16:19:00,2.43765,2.43795,2.43763,2.43783,23800000.0
2007-02-12 16:20:00,2.43787,2.43812,2.43769,2.438,30000000.0
2007-02-12 16:21:00,2.43804,2.43814,2.43776,2.43776,32800000.0
2007-02-12 16:22:00,2.4378,2.4379,2.43776,2.43787,38800000.0
2007-02-12 16:23:00,2.4377,2.43801,2.4377,2.43783,41700000.0
2007-02-12 16:24:00,2.4377,2.43789,2.43751,2.43757,41400000.0
2007-02-12 16:25:00,2.43774,2.43774,2.43741,2.43751,51499999.0
2007-02-12 16:26:00,2.43737,2.43742,2.43719,2.43742,24100000.0
2007-02-12 16:27:00,2.43747,2.43785,2.43743,2.43765,28600000.0
2007-02-12 16:28:00,2.43766,2.43766,2.43732,2.43755,37800000.0
2007-02-12 16:29:00,2.43724,2.4376,2.43724,2.43747,30400000.0
2007-02-12 16:30:00,2.43726,2.43742,2.43717,2.4373,32800000.0
2007-02-12 16:31:00,2.43718,2.43742,2.43707,2.43726,38700000.0
2007-02-12 16:32:00,2.43721,2.43721,2.43682,2.43682,22400000.0
2007-02-12 16:33:00,2.43693,2.43718,2.43692,2.43692,23000000.0
2007-02-12 16:34:00,2.43673,2.43676,2.4366,2.43676,21900000.0
2007-02-12 16:35:00,2.4367,2.43693,2.43654,2.43693,30700000.0
2007-02-12 16:36:00,2.43702,2.43702,2.43681,2.43682,21600000.0
2007-02-12 16:37:00,2.43694,2.43712,2.43687,2.43705,52300000.0
2007-02-12 16:38:00,2.43701,2.43733,2.437,2.43711,21900000.0
2007-02-12 16:39:00,2.43717,2.43736,2.43713,2.43736,50900000.0
2007-02-12 16:40:00,2.4375,2.4375,2.43729,2.43739,30400000.0
2007-02-12 16:41:00,2.43732,2.43754,2.43732,2.43733,35100000.0
2007-02-12 16:42:00,2.43737,2.43737,2.43722,2.43722,22700000.0
2007-02-12 16:43:00,2.43733,2.43734,2.43718,2.43729,36000000.0
2007-02-12 16:44:00,2.43714,2.43757,2.43714,2.43741,29400000.0
2007-02-12 16:45:00,2.4374,2.43765,2.43735,2.43765,51200000.0
2007-02-12 16:46:00,2.43763,2.43763,2.43725,2.43725,28600000.0
2007-02-12 16:47:00,2.43714,2.43742,2.43714,2.43735,43700000.0
2007-02-12 16:48:00,2.43725,2.43736,2.43709,2.43709,19000000.0
2007-02-12 16:49:00,2.43708,2.43731,2.43693,2.43693,44000000.0
2007-02-12 16:50:00,2.43697,2.43697,2.43679,2.43679,30400000.0
2007-02-12 16:51:00,2.43687,2.43722,2.43687,2.43692,31400000.0
2007-02-12 16:52:00,2.43697,2.43724,2.43691,2.43724,15800000.0
2007-02-12 16:53:00,2.43739,2.43739,2.43713,2.43713,31500000.0
2007-02-12 16:54:00,2.43704,2.4371,2.4365,2.43654,44300000.0
2007-02-12 16:55:00,2.43637,2.4366,2.43628,2.43628,31100000.0
2007-02-12 16:56:00,2.43635,2.43663,2.43635,2.43662,30300000.0
2007-02-12 16:57:00,2.43656,2.4366,2.43638,2.43642,33200000.0
2007-02-12 16:58:00,2.43638,2.43666,2.43638,2.43645,23700000.0
2007-02-12 16:59:00,2.43643,2.43643,2.43628,2.43643,41400000.0
2007-02-12 17:00:00,2.43645,2.43668,2.43634,2.43668,43300000.0
2007-02-12 17:01:00,2.43696,2.43696,2.43658,2.43661,45700000.0
2007-02-12 17:02:00,2.43646,2.43672,2.43646,2.43656,57600000.0
2007-02-12 17:03:00,2.43651,2.43651,2.43624,2.43639,39400000.0
2007-02-12 17:04:00,2.43644,2.43668,2.43644,2.43662,14200000.0
2007-02-12 17:05:00,2.43669,2.43694,2.43661,2.43691,30600000.0
2007-02-12 17:06:00,2.43692,2.43723,2.43692,2.43723,48600000.0
2007-02-12 17:07:00,2.43737,2.43772,2.43719,2.43755,57999999.0
2007-02-12 17:08:00,2.43758,2.43781,2.43758,2.43767,29400000.0
2007-02-12 17:09:00,2.43776,2.43799,2.43776,2.43792,27800000.0
2007-02-12 17:10:00,2.43795,2.43818,2.43788,2.43788,38000000.0
2007-02-12 17:11:00,2.43774,2.43782,2.43758,2.43772,27500000.0
2007-02-12 17:12:00,2.43782,2.43818,2.43782,2.43806,27000000.0
2007-02-12 17:13:00,2.43807,2.43809,2.43787,2.43787,30400000.0
2007-02-12 17:14:00,2.43776,2.43811,2.43772,2.43799,32900000.0
2007-02-12 17:15:00,2.43777,2.43803,2.43767,2.43803,30600000.0
2007-02-12 17:16:00,2.43804,2.43822,2.4379,2.43799,67700000.0
2007-02-12 17:17:00,2.43811,2.43819,2.43809,2.43816,47500000.0
2007-02-12 17:18:00,2.43811,2.43829,2.43811,2.43829,25600000.0
2007-02-12 17:19:00,2.43845,2.43845,2.43832,2.43833,67600000.0
2007-02-12 17:20:00,2.4385,2.43855,2.43827,2.43851,38600000.0
2007-02-12 17:21:00,2.43863,2.43876,2.43837,2.43837,32300000.0
2007-02-12 17:22:00,2.43834,2.43864,2.43834,2.43842,32000000.0
2007-02-12 17:23:00,2.43844,2.43864,2.43844,2.43858,32000000.0
2007-02-12 17:24:00,2.43848,2.43909,2.43848,2.43895,42100000.0
2007-02-12 17:25:00,2.43889,2.4393,2.43887,2.43887,51500000.0
2007-02-12 17:26:00,2.43879,2.43909,2.43879,2.43909,36900000.0
2007-02-12 17:27:00,2.43917,2.43919,2.43896,2.43908,41600000.0
2007-02-12 17:28:00,2.43915,2.4393,2.43902,2.4393,19600000.0
2007-02-12 17:29:00,2.43939,2.4397,2.43932,2.43944,50400000.0
2007-02-12 17:30:00,2.43934,2.43969,2.43934,2.43952,64100000.0
2007-02-12 17:31:00,2.43974,2.43993,2.43966,2.43968,26300000.0
2007-02-12 17:32:00,2.43959,2.43961,2.43939,2.43961,15600000.0
2007-02-12 17:33:00,2.43978,2.43978,2.43947,2.43947,20200000.0
2007-02-12 17:34:00,2.4395,2.43977,2.4395,2.43954,37100000.0
2007-02-12 17:35:00,2.43962,2.43972,2.43959,2.43959,13600000.0
2007-02-12 17:36:00,2.43947,2.43954,2.4393,2.43954,14200000.0
2007-02-12 17:37:00,2.43945,2.43954,2.43945,2.43949,19800000.0
2007-02-12 17:38:00,2.43987,2.43987,2.43962,2.4398,27600000.0
2007-02-12 17:39:00,2.43977,2.44021,2.43974,2.43986,32600000.0
2007-02-12 17:40:00,2.43997,2.44023,2.4399,2.43994,33000000.0
2007-02-12 17:41:00,2.44007,2.44024,2.43996,2.43996,20200000.0
2007-02-12 17:42:00,2.43997,2.44022,2.43997,2.44017,36300000.0
2007-02-12 17:43:00,2.44033,2.44042,2.4402,2.4402,34400000.0
2007-02-12 17:44:00,2.44008,2.44018,2.43987,2.43987,43600000.0
2007-02-12 17:45:00,2.43984,2.44008,2.43984,2.44006,46700000.0
2007-02-12 17:46:00,2.44014,2.44027,2.44014,2.44022,30000000.0
2007-02-12 17:47:00,2.43998,2.44022,2.43988,2.44022,37900000.0
2007-02-12 17:48:00,2.44006,2.44016,2.44006,2.44006,37900000.0
2007-02-12 17:49:00,2.43992,2.44004,2.43985,2.43985,18000000.0
2007-02-12 17:50:00,2.43982,2.43991,2.43974,2.43988,31900000.0
2007-02-12 17:51:00,2.43984,2.44009,2.43984,2.43995,30500000.0
2007-02-12 17:52:00,2.43997,2.44003,2.43959,2.43959,16500000.0
2007-02-12 17:53:00,2.43939,2.43955,2.4392,2.43922,34500000.0
2007-02-12 17:54:00,2.43908,2.43945,2.43908,2.43945,23100000.0
2007-02-12 17:55:00,2.4393,2.43979,2.43929,2.43979,24400000.0
2007-02-12 17:56:00,2.43978,2.43978,2.43955,2.43958,50400000.0
2007-02-12 17:57:00,2.43969,2.43984,2.43969,2.43972,24400000.0
2007-02-12 17:58:00,2.43972,2.43982,2.43972,2.43982,37800000.0
2007-02-12 17:59:00,2.43957,2.43957,2.43905,2.43905,37300000.0
2007-02-12 18:00:00,2.43908,2.43934,2.43906,2.43918,36800000.0
2007-02-12 18:01:00,2.43912,2.43954,2.439,2.43943,310999999.0
2007-02-12 18:02:00,2.43941,2.43941,2.43899,2.43915,339200000.0
2007-02-12 18:03:00,2.43912,2.4395,2.43909,2.43922,483599999.0
2007-02-12 18:04:00,2.43921,2.43944,2.43909,2.43924,367000000.0
2007-02-12 18:05:00,2.43941,2.43974,2.43939,2.4395,226900000.0
2007-02-12 18:06:00,2.43954,2.43992,2.43931,2.43963,391700000.0
2007-02-12 18:07:00,2.43967,2.43999,2.4396,2.4399,459000000.0
2007-02-12 18:08:00,2.43982,2.4401,2.43978,2.43988,456899997.0
2007-02-12 18:09:00,2.43974,2.44011,2.43969,2.44002,267800000.0
2007-02-12 18:10:00,2.4401,2.44054,2.43996,2.44054,260400000.0
2007-02-12 18:11:00,2.44055,2.44058,2.44029,2.44057,272000000.0
2007-02-12 18:12:00,2.44055,2.44066,2.44038,2.4404,165100000.0
2007-02-12 18:13:00,2.4402,2.44054,2.43998,2.44035,146500000.0
2007-02-12 18:14:00,2.44067,2.4409,2.44058,2.44058,289500001.0
2007-02-12 18:15:00,2.44053,2.44075,2.44037,2.44043,308899999.0
2007-02-12 18:16:00,2.44055,2.4407,2.44036,2.4406,354799999.0
2007-02-12 18:17:00,2.44056,2.4408,2.44042,2.44042,291499999.0
2007-02-12 18:18:00,2.44043,2.44087,2.44043,2.44062,162700000.0
2007-02-12 18:19:00,2.44066,2.44098,2.44066,2.44087,245600000.0
2007-02-12 18:20:00,2.4409,2.44108,2.4409,2.441,145200000.0
2007-02-12 18:21:00,2.44094,2.44097,2.44068,2.44076,255000000.0
2007-02-12 18:22:00,2.44068,2.44068,2.4404,2.4406,240299998.0
2007-02-12 18:23:00,2.44047,2.44071,2.44035,2.44057,321000000.0
2007-02-12 18:24:00,2.44047,2.44047,2.44012,2.4403,331700000.0
2007-02-12 18:25:00,2.44033,2.44036,2.44002,2.44014,291400000.0
2007-02-12 18:26:00,2.44012,2.44031,2.43997,2.43997,379599999.0
2007-02-12 18:27:00,2.43994,2.44024,2.43986,2.43995,305499999.0
2007-02-12 18:28:00,2.44001,2.4401,2.43981,2.43993,210000000.0
2007-02-12 18:29:00,2.43986,2.44006,2.43975,2.43981,253200000.0
2007-02-12 18:30:00,2.43978,2.44001,2.43977,2.43988,263300000.0
2007-02-12 18:31:00,2.44002,2.44009,2.43975,2.43982,163500001.0
2007-02-12 18:32:00,2.43986,2.44,2.43985,2.4399,136200000.0
2007-02-12 18:33:00,2.44,2.44012,2.43994,2.44,288400000.0
2007-02-12 18:34:00,2.44005,2.4402,2.43981,2.43988,394100000.0
2007-02-12 18:35:00,2.43997,2.44035,2.43997,2.44025,143900000.0
2007-02-12 18:36:00,2.44023,2.44023,2.43998,2.44008,91200000.0
2007-02-12 18:37:00,2.44008,2.44013,2.43994,2.43995,108400000.0
2007-02-12 18:38:00,2.43985,2.43992,2.43981,2.43985,85600000.0
2007-02-12 18:39:00,2.43982,2.43998,2.43963,2.43963,199800000.0
2007-02-12 18:40:00,2.43974,2.43984,2.43962,2.43972,228600000.0
2007-02-12 18:41:00,2.43974,2.44005,2.43971,2.43973,147500000.0
2007-02-12 18:42:00,2.43988,2.44022,2.43986,2.44022,84000000.0
2007-02-12 18:43:00,2.44023,2.44023,2.44005,2.44014,65900000.0
2007-02-12 18:44:00,2.44033,2.44048,2.44029,2.44032,115000000.0
2007-02-12 18:45:00,2.44046,2.44071,2.44046,2.44065,72500000.0
2007-02-12 18:46:00,2.4406,2.44061,2.44029,2.44029,45200000.0
2007-02-12 18:47:00,2.44014,2.44055,2.44014,2.44055,30300000.0
2007-02-12 18:48:00,2.44044,2.44044,2.44016,2.44018,95800000.0
2007-02-12 18:49:00,2.44024,2.44024,2.44003,2.44015,49500000.0
2007-02-12 18:50:00,2.44,2.44019,2.43991,2.44002,40900000.0
2007-02-12 18:51:00,2.44008,2.44047,2.44008,2.4401,197900000.0
2007-02-12 18:52:00,2.44023,2.44043,2.44019,2.44019,154600000.0
2007-02-12 18:53:00,2.44025,2.44069,2.44025,2.44043,111300000.0
2007-02-12 18:54:00,2.44038,2.44046,2.44023,2.4403,163100000.0
2007-02-12 18:55:00,2.44032,2.44057,2.44027,2.4403,145600000.0
2007-02-12 18:56:00,2.44033,2.44049,2.44027,2.44027,39600000.0
2007-02-12 18:57:00,2.44004,2.44056,2.43996,2.43996,76000000.0
2007-02-12 18:58:00,2.44002,2.44022,2.43987,2.44009,222100000.0
2007-02-12 18:59:00,2.44023,2.44043,2.44006,2.44009,213000000.0
2007-02-12 19:00:00,2.4401,2.4403,2.4401,2.4403,71000000.0
2007-02-12 19:01:00,2.44013,2.44024,2.44013,2.44023,27200000.0
2007-02-12 19:02:00,2.44027,2.44045,2.44017,2.44045,154400000.0
2007-02-12 19:03:00,2.44041,2.44041,2.43984,2.43984,72700000.0
2007-02-12 19:04:00,2.43999,2.44048,2.43999,2.44045,44200000.0
2007-02-12 19:05:00,2.44048,2.44052,2.4404,2.4404,55800000.0
2007-02-12 19:06:00,2.44034,2.44049,2.44028,2.44037,247100000.0
2007-02-12 19:07:00,2.44031,2.44051,2.44019,2.44028,148300000.0
2007-02-12 19:08:00,2.44039,2.4405,2.44018,2.44044,209300000.0
2007-02-12 19:09:00,2.4403,2.4406,2.4402,2.4402,123500000.0
2007-02-12 19:10:00,2.44023,2.4404,2.4402,2.44022,79300000.0
2007-02-12 19:11:00,2.44018,2.44026,2.44011,2.44013,56700000.0
2007-02-12 19:12:00,2.44014,2.44014,2.43993,2.44005,27800000.0
2007-02-12 19:13:00,2.43997,2.43997,2.43968,2.43975,149700000.0
2007-02-12 19:14:00,2.43985,2.43985,2.43966,2.43972,104800000.0
2007-02-12 19:15:00,2.43967,2.43995,2.43965,2.43965,118300000.0
2007-02-12 19:16:00,2.43974,2.43977,2.43962,2.43966,19400000.0
2007-02-12 19:17:00,2.43971,2.43986,2.43969,2.43975,67000000.0
2007-02-12 19:18:00,2.43975,2.4399,2.43973,2.4398,96800000.0
2007-02-12 19:19:00,2.4398,2.43998,2.43972,2.43975,102200000.0
2007-02-12 19:20:00,2.4399,2.43999,2.43977,2.4399,122000000.0
2007-02-12 19:21:00,2.43984,2.43993,2.43975,2.43993,109100000.0
2007-02-12 19:22:00,2.43993,2.44002,2.43981,2.43985,59100000.0
2007-02-12 19:23:00,2.43969,2.43969,2.43947,2.43948,141500001.0
2007-02-12 19:24:00,2.43958,2.43977,2.43943,2.43977,67000000.0
2007-02-12 19:25:00,2.43971,2.43971,2.43941,2.43954,72400000.0
2007-02-12 19:26:00,2.43932,2.43951,2.43929,2.4395,176400000.0
2007-02-12 19:27:00,2.43937,2.43946,2.43891,2.439,117800000.0
2007-02-12 19:28:00,2.4394,2.4395,2.43933,2.4395,74400000.0
2007-02-12 19:29:00,2.43942,2.43946,2.43932,2.43936,111400000.0
2007-02-12 19:30:00,2.43935,2.43957,2.43931,2.43943,232100000.0
2007-02-12 19:31:00,2.43935,2.43935,2.43928,2.43935,67300000.0
2007-02-12 19:32:00,2.43919,2.43919,2.43889,2.43914,161100000.0
2007-02-12 19:33:00,2.4392,2.43929,2.43915,2.43915,53300000.0
2007-02-12 19:34:00,2.43929,2.43946,2.43925,2.43925,105000000.0
2007-02-12 19:35:00,2.43922,2.43935,2.4391,2.43918,144400000.0
2007-02-12 19:36:00,2.43919,2.43937,2.43915,2.43915,122600000.0
2007-02-12 19:37:00,2.43923,2.43929,2.4391,2.4392,46900000.0
2007-02-12 19:38:00,2.43917,2.43944,2.43917,2.43921,41300000.0
2007-02-12 19:39:00,2.43911,2.43916,2.43907,2.43907,52400000.0
2007-02-12 19:40:00,2.43905,2.4391,2.43887,2.43889,104000000.0
2007-02-12 19:41:00,2.4389,2.4389,2.43852,2.43862,95600000.0
2007-02-12 19:42:00,2.43854,2.43876,2.43851,2.43851,72900000.0
2007-02-12 19:43:00,2.43849,2.43868,2.43845,2.43845,39500000.0
2007-02-12 19:44:00,2.43836,2.4385,2.43832,2.43832,79000000.0
2007-02-12 19:45:00,2.43816,2.43829,2.43809,2.43822,48000000.0
2007-02-12 19:46:00,2.43815,2.43837,2.43803,2.43822,69400000.0
2007-02-12 19:47:00,2.43816,2.43836,2.4381,2.43836,24400000.0
2007-02-12 19:48:00,2.43834,2.43847,2.43827,2.43829,55700000.0
2007-02-12 19:49:00,2.43833,2.43833,2.43791,2.43814,85700000.0
2007-02-12 19:50:00,2.43817,2.43828,2.43799,2.43826,52000000.0
2007-02-12 19:51:00,2.43823,2.43823,2.43803,2.43817,120400001.0
2007-02-12 19:52:00,2.43793,2.43841,2.43793,2.43832,68900001.0
2007-02-12 19:53:00,2.43832,2.43835,2.43819,2.43819,24400000.0
2007-02-12 19:54:00,2.43828,2.4383,2.43822,2.43825,47900000.0
2007-02-12 19:55:00,2.43824,2.43833,2.43824,2.43833,36600000.0
2007-02-12 19:56:00,2.43846,2.43847,2.43835,2.43841,75500000.0
2007-02-12 19:57:00,2.43844,2.43845,2.43832,2.43837,132000000.0
2007-02-12 19:58:00,2.43837,2.43849,2.43836,2.43842,115599999.0
2007-02-12 19:59:00,2.4384,2.43841,2.43826,2.43829,127700000.0
2007-02-12 20:00:00,2.43832,2.43877,2.43832,2.43877,79200000.0
2007-02-12 20:01:00,2.43883,2.43893,2.43872,2.43882,83100000.0
2007-02-12 20:02:00,2.43876,2.43895,2.43865,2.43865,41200000.0
2007-02-12 20:03:00,2.43866,2.43873,2.43866,2.43868,16400000.0
2007-02-12 20:04:00,2.4387,2.439,2.4387,2.439,14200000.0
2007-02-12 20:05:00,2.43888,2.43893,2.43873,2.43873,28800000.0
2007-02-12 20:06:00,2.43868,2.43891,2.43868,2.43875,30400000.0
2007-02-12 20:07:00,2.43885,2.43889,2.43871,2.43885,48800000.0
2007-02-12 20:08:00,2.4388,2.4388,2.43853,2.43858,93400000.0
2007-02-12 20:09:00,2.43864,2.43864,2.4385,2.43854,27400000.0
2007-02-12 20:10:00,2.43863,2.43863,2.4384,2.43847,18400000.0
2007-02-12 20:11:00,2.43845,2.43857,2.43841,2.43842,69700000.0
2007-02-12 20:12:00,2.43842,2.43869,2.43841,2.43858,144700000.0
2007-02-12 20:13:00,2.4384,2.4384,2.43817,2.43824,162300000.0
2007-02-12 20:14:00,2.43815,2.43815,2.43795,2.43795,100600000.0
2007-02-12 20:15:00,2.43797,2.43797,2.43762,2.43781,184000000.0
2007-02-12 20:16:00,2.4378,2.4379,2.43762,2.4379,146400000.0
2007-02-12 20:17:00,2.43794,2.43799,2.4379,2.43792,38500000.0
2007-02-12 20:18:00,2.438,2.43832,2.43799,2.43815,59200000.0
2007-02-12 20:19:00,2.43821,2.43858,2.43812,2.43858,150000000.0
2007-02-12 20:20:00,2.43869,2.43885,2.43848,2.43865,202500000.0
2007-02-12 20:21:00,2.43862,2.43907,2.43862,2.43907,98300000.0
2007-02-12 20:22:00,2.4392,2.43931,2.43906,2.43922,81700000.0
2007-02-12 20:23:00,2.43922,2.43937,2.43914,2.43937,156800000.0
2007-02-12 20:24:00,2.43926,2.43941,2.43919,2.43919,42100000.0
2007-02-12 20:25:00,2.4391,2.43924,2.43903,2.43914,189900000.0
2007-02-12 20:26:00,2.43916,2.43928,2.43902,2.43922,188500000.0
2007-02-12 20:27:00,2.43917,2.4394,2.43901,2.4394,108900000.0
2007-02-12 20:28:00,2.43932,2.43936,2.43907,2.43909,249100000.0
2007-02-12 20:29:00,2.43921,2.43943,2.43911,2.43913,169200000.0
2007-02-12 20:30:00,2.43915,2.43944,2.43905,2.43928,336800000.0
2007-02-12 20:31:00,2.43937,2.43948,2.43923,2.43928,218300000.0
2007-02-12 20:32:00,2.43927,2.43941,2.43898,2.43921,374800000.0
2007-02-12 20:33:00,2.43908,2.43922,2.43901,2.43902,73400000.0
2007-02-12 20:34:00,2.43898,2.439,2.4389,2.43897,79800000.0
2007-02-12 20:35:00,2.43903,2.43903,2.43875,2.43881,53300000.0
2007-02-12 20:36:00,2.43883,2.43909,2.43883,2.43909,74900000.0
2007-02-12 20:37:00,2.43901,2.43915,2.43895,2.43895,108600000.0
2007-02-12 20:38:00,2.43898,2.43911,2.4389,2.43898,166700000.0
2007-02-12 20:39:00,2.43898,2.43898,2.43888,2.43895,129000000.0
2007-02-12 20:40:00,2.43902,2.43903,2.43884,2.43901,149000000.0
2007-02-12 20:41:00,2.4391,2.43915,2.43902,2.43905,130600000.0
2007-02-12 20:42:00,2.43907,2.4392,2.43898,2.43899,62100000.0
2007-02-12 20:43:00,2.43903,2.4392,2.43895,2.43895,80500000.0
2007-02-12 20:44:00,2.43899,2.43899,2.43885,2.43894,211500000.0
2007-02-12 20:45:00,2.43897,2.43905,2.43895,2.439,49400000.0
2007-02-12 20:46:00,2.43909,2.43918,2.43903,2.43905,40700000.0
2007-02-12 20:47:00,2.43906,2.43914,2.43884,2.43884,136600000.0
2007-02-12 20:48:00,2.43889,2.43935,2.43889,2.43918,172300000.0
2007-02-12 20:49:00,2.43925,2.43936,2.43915,2.43922,113000000.0
2007-02-12 20:50:00,2.43918,2.43936,2.43913,2.43914,184699999.0
2007-02-12 20:51:00,2.43917,2.43946,2.43917,2.43936,84700000.0
2007-02-12 20:52:00,2.43936,2.43937,2.43909,2.43927,137200000.0
2007-02-12 20:53:00,2.43941,2.43959,2.4393,2.4395,192300000.0
2007-02-12 20:54:00,2.43949,2.43949,2.43929,2.43929,158400000.0
2007-02-12 20:55:00,2.43931,2.43949,2.43931,2.43947,26500000.0
2007-02-12 20:56:00,2.43957,2.43981,2.4394,2.4394,335900002.0
2007-02-12 20:57:00,2.43941,2.43978,2.43941,2.43946,339400000.0
2007-02-12 20:58:00,2.43943,2.43964,2.4394,2.43946,185200000.0
2007-02-12 20:59:00,2.43943,2.4395,2.43919,2.43943,277300000.0
2007-02-12 21:00:00,2.4395,2.4395,2.4393,2.4393,228600000.0
2007-02-12 21:01:00,2.43938,2.43959,2.43935,2.43958,277900000.0
2007-02-12 21:02:00,2.43973,2.43973,2.43936,2.43936,129100000.0
2007-02-12 21:03:00,2.43938,2.43947,2.4393,2.43935,85300000.0
2007-02-12 21:04:00,2.43935,2.4394,2.43928,2.43935,73300000.0
2007-02-12 21:05:00,2.43935,2.43951,2.43935,2.43939,81800000.0
2007-02-12 21:06:00,2.43944,2.43968,2.43939,2.43939,65800000.0
2007-02-12 21:07:00,2.43916,2.43924,2.43899,2.43913,25300000.0
2007-02-12 21:08:00,2.43914,2.43926,2.43909,2.43925,31600000.0
2007-02-12 21:09:00,2.4392,2.4392,2.43896,2.43896,46600000.0
2007-02-12 21:10:00,2.43896,2.43914,2.43896,2.43907,98100000.0
2007-02-12 21:11:00,2.43902,2.43913,2.43888,2.43888,117200001.0
2007-02-12 21:12:00,2.43883,2.43905,2.43874,2.43905,26400000.0
2007-02-12 21:13:00,2.43895,2.43895,2.43856,2.43856,135099999.0
2007-02-12 21:14:00,2.4388,2.43913,2.4388,2.43902,184600001.0
2007-02-12 21:15:00,2.4393,2.43941,2.43913,2.43915,157100000.0
2007-02-12 21:16:00,2.43918,2.43925,2.43899,2.43907,102000000.0
2007-02-12 21:17:00,2.43914,2.43924,2.43902,2.43905,164900000.0
2007-02-12 21:18:00,2.43905,2.43918,2.43898,2.43899,109900000.0
2007-02-12 21:19:00,2.43894,2.43917,2.43892,2.43917,86900000.0
2007-02-12 21:20:00,2.4391,2.43924,2.43896,2.43896,238900000.0
2007-02-12 21:21:00,2.43897,2.43926,2.43891,2.43902,224900000.0
2007-02-12 21:22:00,2.4392,2.43934,2.43904,2.43904,148700000.0
2007-02-12 21:23:00,2.43909,2.43909,2.43874,2.4389,130400000.0
2007-02-12 21:24:00,2.43892,2.43909,2.43884,2.43909,93500000.0
2007-02-12 21:25:00,2.43906,2.43911,2.43897,2.43911,57200000.0
2007-02-12 21:26:00,2.43906,2.43913,2.43899,2.43902,22600000.0
2007-02-12 21:27:00,2.43905,2.4392,2.43899,2.4392,66800000.0
2007-02-12 21:28:00,2.43921,2.43921,2.43895,2.439,102199999.0
2007-02-12 21:29:00,2.43907,2.43919,2.43904,2.43904,49100000.0
2007-02-12 21:30:00,2.43909,2.43909,2.43893,2.43895,28700000.0
2007-02-12 21:31:00,2.43892,2.43897,2.43867,2.43867,26700000.0
2007-02-12 21:32:00,2.43877,2.43905,2.43876,2.43876,205200000.0
2007-02-12 21:33:00,2.43874,2.43893,2.43868,2.43871,75300000.0
2007-02-12 21:34:00,2.43884,2.43903,2.4388,2.43881,106300000.0
2007-02-12 21:35:00,2.43894,2.43903,2.43894,2.43894,40800000.0
2007-02-12 21:36:00,2.43888,2.43888,2.43862,2.43876,33500000.0
2007-02-12 21:37:00,2.43873,2.43883,2.4387,2.43882,69700000.0
2007-02-12 21:38:00,2.4388,2.43899,2.43877,2.43894,66500000.0
2007-02-12 21:39:00,2.4389,2.4389,2.43885,2.43885,2600000.0
2007-02-12 21:40:00,2.43892,2.43892,2.43864,2.43887,34000000.0
2007-02-12 21:41:00,2.43885,2.43903,2.43885,2.43898,41700000.0
2007-02-12 21:42:00,2.43893,2.43896,2.43878,2.43888,113800000.0
2007-02-12 21:43:00,2.4388,2.43893,2.43864,2.43865,97100001.0
2007-02-12 21:44:00,2.43875,2.43894,2.43868,2.43874,138600000.0
2007-02-12 21:45:00,2.43877,2.43885,2.43865,2.43874,95100000.0
2007-02-12 21:46:00,2.4388,2.43945,2.4388,2.43945,75000000.0
2007-02-12 21:47:00,2.43944,2.43983,2.43944,2.4397,125300000.0
2007-02-12 21:48:00,2.43973,2.43997,2.43973,2.4398,44500000.0
2007-02-12 21:49:00,2.43998,2.43998,2.43975,2.43985,90600000.0
2007-02-12 21:50:00,2.44012,2.44014,2.44006,2.44007,23800000.0
2007-02-12 21:51:00,2.44012,2.44019,2.44007,2.44015,32400000.0
2007-02-12 21:52:00,2.44007,2.44024,2.44001,2.44002,114900000.0
2007-02-12 21:53:00,2.43998,2.44,2.43974,2.43974,61600000.0
2007-02-12 21:54:00,2.43962,2.43968,2.43945,2.43968,39400000.0
2007-02-12 21:55:00,2.43993,2.43994,2.43981,2.43993,71500000.0
2007-02-12 21:56:00,2.43994,2.43997,2.4397,2.43976,54100000.0
2007-02-12 21:57:00,2.43976,2.43998,2.43976,2.43998,27000000.0
2007-02-12 21:58:00,2.4401,2.44025,2.44003,2.44024,26600000.0
2007-02-12 21:59:00,2.44017,2.44017,2.43968,2.43986,164100000.0
2007-02-12 22:00:00,2.43974,2.43985,2.4394,2.43985,71400000.0
2007-02-12 22:01:00,2.43981,2.43992,2.43978,2.43982,48000000.0
2007-02-12 22:02:00,2.43984,2.44003,2.4398,2.4398,83200000.0
2007-02-12 22:03:00,2.43982,2.43994,2.43979,2.43994,26800000.0
2007-02-12 22:04:00,2.43998,2.44003,2.43988,2.43993,69400000.0
2007-02-12 22:05:00,2.43991,2.44003,2.43985,2.44002,70000000.0
2007-02-12 22:06:00,2.43998,2.43998,2.43975,2.43975,34000000.0
2007-02-12 22:07:00,2.43977,2.43982,2.43977,2.43979,31000000.0
2007-02-12 22:08:00,2.43978,2.43999,2.43978,2.43999,18200000.0
2007-02-12 22:09:00,2.43998,2.44001,2.43986,2.43986,38700000.0
2007-02-12 22:10:00,2.44,2.44006,2.43994,2.44,24800000.0
2007-02-12 22:11:00,2.43998,2.44002,2.43992,2.44,25000000.0
2007-02-12 22:12:00,2.43984,2.44008,2.43967,2.44,53100000.0
2007-02-12 22:13:00,2.43993,2.43998,2.43986,2.43986,24500000.0
2007-02-12 22:14:00,2.43987,2.44005,2.43987,2.44003,29400000.0
2007-02-12 22:15:00,2.43992,2.44008,2.43986,2.4399,127900000.0
2007-02-12 22:16:00,2.43982,2.43982,2.43956,2.43965,155500000.0
2007-02-12 22:17:00,2.43971,2.43979,2.43957,2.43957,25900000.0
2007-02-12 22:18:00,2.43962,2.43969,2.43958,2.43958,18000000.0
2007-02-12 22:19:00,2.43954,2.43976,2.43952,2.43972,43900000.0
2007-02-12 22:20:00,2.43981,2.43985,2.43977,2.43977,29100000.0
2007-02-12 22:21:00,2.43976,2.43988,2.4397,2.43986,39500000.0
2007-02-12 22:22:00,2.43982,2.43995,2.4397,2.43983,118500001.0
2007-02-12 22:23:00,2.43981,2.43987,2.43969,2.43978,79500000.0
2007-02-12 22:24:00,2.43975,2.4398,2.43975,2.43975,19100000.0
2007-02-12 22:25:00,2.4399,2.43996,2.43984,2.43988,66100001.0
2007-02-12 22:26:00,2.44001,2.44013,2.44001,2.44013,22400000.0
2007-02-12 22:27:00,2.44015,2.44025,2.44013,2.44017,40300000.0
2007-02-12 22:28:00,2.44025,2.44027,2.44013,2.44022,29500000.0
2007-02-12 22:29:00,2.44022,2.44042,2.44022,2.4404,164900000.0
2007-02-12 22:30:00,2.44045,2.44077,2.44039,2.44044,113900000.0
2007-02-12 22:31:00,2.44048,2.44048,2.44018,2.4402,20000000.0
2007-02-12 22:32:00,2.44028,2.44037,2.44023,2.44027,22700000.0
2007-02-12 22:33:00,2.44022,2.44022,2.4399,2.43998,43900000.0
2007-02-12 22:34:00,2.43996,2.44029,2.43996,2.4402,74700000.0
2007-02-12 22:35:00,2.44004,2.4402,2.44004,2.44004,35100000.0
2007-02-12 22:36:00,2.4401,2.44018,2.44008,2.44018,41900000.0
2007-02-12 22:37:00,2.4402,2.44024,2.44017,2.44017,32000000.0
2007-02-12 22:38:00,2.44025,2.44036,2.44022,2.44022,38800000.0
2007-02-12 22:39:00,2.44031,2.44032,2.44002,2.44032,36600000.0
2007-02-12 22:40:00,2.44022,2.44045,2.44018,2.44029,38900000.0
2007-02-12 22:41:00,2.44023,2.44042,2.44023,2.44037,23800000.0
2007-02-12 22:42:00,2.44058,2.44072,2.44048,2.44054,57300000.0
2007-02-12 22:43:00,2.44054,2.44074,2.44047,2.44059,160200000.0
2007-02-12 22:44:00,2.44061,2.44075,2.44061,2.44065,67700000.0
2007-02-12 22:45:00,2.44068,2.44084,2.44064,2.44064,61900000.0
2007-02-12 22:46:00,2.44072,2.44093,2.44072,2.44093,76100000.0
2007-02-12 22:47:00,2.44111,2.44115,2.44089,2.44089,39600000.0
2007-02-12 22:48:00,2.44076,2.44086,2.44066,2.44066,90399999.0
2007-02-12 22:49:00,2.44067,2.44073,2.4405,2.44064,83399999.0
2007-02-12 22:50:00,2.44072,2.44072,2.44057,2.44057,7500000.0
2007-02-12 22:51:00,2.44047,2.44063,2.44028,2.44044,91300000.0
2007-02-12 22:52:00,2.44044,2.44056,2.44043,2.44056,45400000.0
2007-02-12 22:53:00,2.4405,2.44063,2.44042,2.44059,9500000.0
2007-02-12 22:54:00,2.44061,2.44062,2.44052,2.44052,26900000.0
2007-02-12 22:55:00,2.44037,2.44047,2.4403,2.4403,35700000.0
2007-02-12 22:56:00,2.44032,2.44067,2.44032,2.44032,21000000.0
2007-02-12 22:57:00,2.44043,2.44059,2.44039,2.44052,35600000.0
2007-02-12 22:58:00,2.44032,2.44053,2.44028,2.44034,28400000.0
2007-02-12 22:59:00,2.44028,2.44032,2.44023,2.44029,51600001.0
2007-02-12 23:00:00,2.44019,2.44071,2.44019,2.44052,24000000.0
2007-02-12 23:01:00,2.44048,2.44059,2.44033,2.44059,34000000.0
2007-02-12 23:02:00,2.44075,2.4408,2.44068,2.4408,42900001.0
2007-02-12 23:03:00,2.44066,2.44066,2.44064,2.44064,3100000.0
2007-02-12 23:04:00,2.4406,2.4406,2.4406,2.4406,4800000.0
2007-02-12 23:05:00,2.44052,2.4406,2.4405,2.4406,17300000.0
2007-02-12 23:06:00,2.44068,2.44075,2.44065,2.44075,8000000.0
2007-02-12 23:07:00,2.44069,2.44081,2.44053,2.4406,29600000.0
2007-02-12 23:08:00,2.4407,2.44072,2.44052,2.44057,30900000.0
2007-02-12 23:09:00,2.44068,2.44082,2.44064,2.44082,17600000.0
2007-02-12 23:10:00,2.44077,2.44103,2.44077,2.44098,33200000.0
2007-02-12 23:11:00,2.44096,2.44104,2.44087,2.44087,34600000.0
2007-02-12 23:12:00,2.44085,2.44103,2.44085,2.44103,46100000.0
2007-02-12 23:13:00,2.44106,2.44116,2.44093,2.44116,24200000.0
2007-02-12 23:14:00,2.44115,2.44118,2.44108,2.4411,29800000.0
2007-02-12 23:15:00,2.44114,2.44114,2.44083,2.44083,29700000.0
2007-02-12 23:16:00,2.44102,2.44113,2.44083,2.44094,34600000.0
2007-02-12 23:17:00,2.44084,2.44094,2.44084,2.44088,21800000.0
2007-02-12 23:18:00,2.44106,2.44106,2.44095,2.44095,12400000.0
2007-02-12 23:19:00,2.44104,2.44117,2.44104,2.44113,17400000.0
2007-02-12 23:20:00,2.44113,2.44131,2.44108,2.44115,33300000.0
2007-02-12 23:21:00,2.44113,2.44113,2.44113,2.44113,2800000.0
2007-02-12 23:22:00,2.44124,2.44124,2.44093,2.441,33200000.0
2007-02-12 23:23:00,2.44102,2.44113,2.44086,2.44098,49400000.0
2007-02-12 23:24:00,2.44087,2.44097,2.44077,2.44079,19100000.0
2007-02-12 23:25:00,2.44079,2.44085,2.44064,2.44085,51400001.0
2007-02-12 23:26:00,2.44087,2.44093,2.44087,2.44093,4400000.0
2007-02-12 23:27:00,2.44102,2.44102,2.44084,2.44088,22400000.0
2007-02-12 23:28:00,2.44084,2.44105,2.44084,2.44096,35600000.0
2007-02-12 23:29:00,2.44097,2.44115,2.44097,2.44115,23500000.0
2007-02-12 23:30:00,2.44117,2.44117,2.44101,2.44117,12800000.0
2007-02-12 23:31:00,2.44107,2.44109,2.44097,2.44109,22900000.0
2007-02-12 23:32:00,2.44128,2.44128,2.44122,2.44125,12000000.0
2007-02-12 23:33:00,2.44086,2.44146,2.44086,2.44146,28700000.0
2007-02-12 23:34:00,2.44122,2.44136,2.44114,2.44127,25600000.0
2007-02-12 23:35:00,2.44122,2.44144,2.44116,2.44125,42900000.0
2007-02-12 23:36:00,2.44133,2.4414,2.44122,2.44127,20700000.0
2007-02-12 23:37:00,2.44116,2.44139,2.44116,2.44132,25400000.0
2007-02-12 23:38:00,2.44144,2.44162,2.44135,2.44142,32300000.0
2007-02-12 23:39:00,2.44128,2.4414,2.44118,2.44127,24900000.0
2007-02-12 23:40:00,2.44128,2.4415,2.44128,2.44139,44000000.0
2007-02-12 23:41:00,2.44131,2.44143,2.44125,2.44133,39300000.0
2007-02-12 23:42:00,2.44138,2.44138,2.44121,2.44133,16600000.0
2007-02-12 23:43:00,2.44118,2.44122,2.44104,2.44104,31600000.0
2007-02-12 23:44:00,2.44107,2.44123,2.44107,2.44123,17100000.0
2007-02-12 23:45:00,2.44125,2.44128,2.44125,2.44128,6800000.0
2007-02-12 23:46:00,2.44127,2.44135,2.44107,2.44135,24600000.0
2007-02-12 23:47:00,2.44131,2.44141,2.44122,2.44141,37600000.0
2007-02-12 23:48:00,2.44112,2.44112,2.4407,2.44081,32100000.0
2007-02-12 23:49:00,2.44094,2.4411,2.44078,2.44085,36000000.0
2007-02-12 23:50:00,2.44102,2.44107,2.44087,2.44087,25700000.0
2007-02-12 23:51:00,2.441,2.44128,2.441,2.44123,43100000.0
2007-02-12 23:52:00,2.44125,2.44135,2.4412,2.44123,22800000.0
2007-02-12 23:53:00,2.44113,2.44122,2.44099,2.44099,43400000.0
2007-02-12 23:54:00,2.44107,2.44112,2.44101,2.44106,26000000.0
2007-02-12 23:55:00,2.44095,2.44102,2.4407,2.4407,35900000.0
2007-02-12 23:56:00,2.44085,2.44092,2.44079,2.44082,21600000.0
2007-02-12 23:57:00,2.44085,2.44097,2.44085,2.44097,11300000.0
2007-02-12 23:58:00,2.44096,2.44096,2.44085,2.4409,6400000.0
2007-02-12 23:59:00,2.44083,2.44083,2.4404,2.4404,25900000.0
2007-02-13 00:00:00,2.44023,2.44038,2.44008,2.44024,26400000.0
2007-02-13 00:01:00,2.44024,2.44039,2.44018,2.44026,31400000.0
2007-02-13 00:02:00,2.44029,2.44065,2.44029,2.44042,34200000.0
2007-02-13 00:03:00,2.44048,2.44073,2.44044,2.44045,24200000.0
2007-02-13 00:04:00,2.44038,2.44038,2.44012,2.44012,6900000.0
2007-02-13 00:05:00,2.44005,2.44015,2.43998,2.44009,37100000.0
2007-02-13 00:06:00,2.43987,2.43987,2.4395,2.43964,33100000.0
2007-02-13 00:07:00,2.43954,2.43971,2.43941,2.43959,33600000.0
2007-02-13 00:08:00,2.43971,2.43981,2.43926,2.43937,46299999.0
2007-02-13 00:09:00,2.43966,2.43976,2.4392,2.43933,57400000.0
2007-02-13 00:10:00,2.43923,2.43953,2.43912,2.43953,45900000.0
2007-02-13 00:11:00,2.43942,2.43945,2.43929,2.43945,21000000.0
2007-02-13 00:12:00,2.43948,2.43948,2.43907,2.43907,26200000.0
2007-02-13 00:13:00,2.43915,2.43951,2.43915,2.4394,22100000.0
2007-02-13 00:14:00,2.43937,2.43937,2.43927,2.43927,34300000.0
2007-02-13 00:15:00,2.43977,2.43991,2.43957,2.43991,52500000.0
2007-02-13 00:16:00,2.43995,2.43995,2.43977,2.43981,21700000.0
2007-02-13 00:17:00,2.43972,2.44013,2.43966,2.43989,29400000.0
2007-02-13 00:18:00,2.44003,2.4404,2.44003,2.4404,31400000.0
2007-02-13 00:19:00,2.44058,2.44063,2.44038,2.44063,32600000.0
2007-02-13 00:20:00,2.44052,2.44052,2.4402,2.44033,21900000.0
2007-02-13 00:21:00,2.44026,2.44038,2.44024,2.44035,28800000.0
2007-02-13 00:22:00,2.44017,2.44033,2.44002,2.44002,41600000.0
2007-02-13 00:23:00,2.43987,2.43987,2.43953,2.43953,46300000.0
2007-02-13 00:24:00,2.43965,2.43965,2.43942,2.4395,26400000.0
2007-02-13 00:25:00,2.43953,2.43955,2.43945,2.43955,23800000.0
2007-02-13 00:26:00,2.43958,2.44001,2.43933,2.43937,31400000.0
2007-02-13 00:27:00,2.4394,2.43985,2.4394,2.43954,27000000.0
2007-02-13 00:28:00,2.43949,2.43961,2.4394,2.4396,33000000.0
2007-02-13 00:29:00,2.43966,2.43966,2.43933,2.43952,25300000.0
2007-02-13 00:30:00,2.43951,2.43984,2.43946,2.43984,43700000.0
2007-02-13 00:31:00,2.43989,2.43992,2.43954,2.43954,27600000.0
2007-02-13 00:32:00,2.43948,2.4399,2.43948,2.43975,39900000.0
2007-02-13 00:33:00,2.43969,2.43989,2.43909,2.43964,41800000.0
2007-02-13 00:34:00,2.43972,2.44001,2.43972,2.43977,35000000.0
2007-02-13 00:35:00,2.43986,2.43995,2.43962,2.43993,41400000.0
2007-02-13 00:36:00,2.43981,2.43981,2.43952,2.43978,16200000.0
2007-02-13 00:37:00,2.43975,2.43975,2.43916,2.43916,23000000.0
2007-02-13 00:38:00,2.43926,2.43955,2.43926,2.43955,41500000.0
2007-02-13 00:39:00,2.43969,2.43998,2.43965,2.43969,18800000.0
2007-02-13 00:40:00,2.43976,2.43978,2.43973,2.43978,10400000.0
2007-02-13 00:41:00,2.43999,2.43999,2.43959,2.4397,36500000.0
2007-02-13 00:42:00,2.43978,2.43984,2.43963,2.43965,36300000.0
2007-02-13 00:43:00,2.43981,2.43981,2.43948,2.4396,17600000.0
2007-02-13 00:44:00,2.43956,2.43967,2.43955,2.43967,33800000.0
2007-02-13 00:45:00,2.43966,2.43991,2.43966,2.43981,27000000.0
2007-02-13 00:46:00,2.43961,2.44001,2.43961,2.43979,21200000.0
2007-02-13 00:47:00,2.43965,2.43974,2.43954,2.43973,20300000.0
2007-02-13 00:48:00,2.43978,2.43978,2.43964,2.43972,29100000.0
2007-02-13 00:49:00,2.4397,2.43983,2.43952,2.43964,27600000.0
2007-02-13 00:50:00,2.4396,2.4396,2.43955,2.43955,4800000.0
2007-02-13 00:51:00,2.43941,2.43965,2.43935,2.43965,22300000.0
2007-02-13 00:52:00,2.43958,2.43965,2.4395,2.43955,10800000.0
2007-02-13 00:53:00,2.43951,2.43972,2.43937,2.43958,36700000.0
2007-02-13 00:54:00,2.44008,2.44019,2.43995,2.43995,38100000.0
2007-02-13 00:55:00,2.43971,2.43984,2.43963,2.43965,29000000.0
2007-02-13 00:56:00,2.43966,2.43978,2.43947,2.43947,31200000.0
2007-02-13 00:57:00,2.43948,2.43958,2.4394,2.43958,15500000.0
2007-02-13 00:58:00,2.43943,2.43959,2.43934,2.4394,38600000.0
2007-02-13 00:59:00,2.4394,2.43957,2.4394,2.43953,11200000.0
2007-02-13 01:00:00,2.4395,2.43979,2.43944,2.43979,72199999.0
2007-02-13 01:01:00,2.43985,2.4399,2.4397,2.4399,44600001.0
2007-02-13 01:02:00,2.4397,2.43995,2.4397,2.43975,51999998.0
2007-02-13 01:03:00,2.43981,2.43981,2.43948,2.43957,45800000.0
2007-02-13 01:04:00,2.43981,2.43986,2.43969,2.4397,22600000.0
2007-02-13 01:05:00,2.43985,2.43985,2.43919,2.43961,37500000.0
2007-02-13 01:06:00,2.43982,2.43995,2.43963,2.43974,20900000.0
2007-02-13 01:07:00,2.43983,2.44022,2.43983,2.44022,17600000.0
2007-02-13 01:08:00,2.44008,2.44008,2.43997,2.43999,19200000.0
2007-02-13 01:09:00,2.44,2.44015,2.43985,2.43985,23200000.0
2007-02-13 01:10:00,2.44005,2.44015,2.43997,2.44005,28800000.0
2007-02-13 01:11:00,2.43989,2.43996,2.43955,2.43955,41400000.0
2007-02-13 01:12:00,2.43995,2.44017,2.43995,2.4401,38500000.0
2007-02-13 01:13:00,2.44001,2.44008,2.44001,2.44008,25200000.0
2007-02-13 01:14:00,2.44005,2.44017,2.44005,2.44007,25900000.0
2007-02-13 01:15:00,2.44008,2.44017,2.44003,2.44015,11200000.0
2007-02-13 01:16:00,2.43989,2.44001,2.43985,2.43999,33900000.0
2007-02-13 01:17:00,2.43991,2.44015,2.43981,2.44006,26400000.0
2007-02-13 01:18:00,2.44011,2.44018,2.44009,2.44018,41500000.0
2007-02-13 01:19:00,2.44011,2.44011,2.44009,2.44009,7400000.0
2007-02-13 01:20:00,2.43993,2.44034,2.43993,2.44034,70800000.0
2007-02-13 01:21:00,2.43998,2.44036,2.43987,2.44036,32400000.0
2007-02-13 01:22:00,2.44024,2.44032,2.44011,2.44026,15400000.0
2007-02-13 01:23:00,2.4402,2.44023,2.43999,2.44002,35700000.0
2007-02-13 01:24:00,2.44012,2.44013,2.44012,2.44013,7200000.0
2007-02-13 01:25:00,2.44035,2.44035,2.44025,2.44025,18600000.0
2007-02-13 01:26:00,2.44025,2.44029,2.44017,2.44017,25800000.0
2007-02-13 01:27:00,2.44018,2.44035,2.44011,2.44027,33700000.0
2007-02-13 01:28:00,2.44006,2.44019,2.43986,2.43986,30000000.0
2007-02-13 01:29:00,2.43971,2.43974,2.43953,2.43957,47799999.0
2007-02-13 01:30:00,2.43935,2.43981,2.43935,2.43977,27500000.0
2007-02-13 01:31:00,2.4397,2.4398,2.43965,2.4398,14000000.0
2007-02-13 01:32:00,2.43975,2.43975,2.43955,2.43964,43600001.0
2007-02-13 01:33:00,2.43965,2.43982,2.43962,2.43982,50100000.0
2007-02-13 01:34:00,2.43961,2.43994,2.4394,2.4394,56800000.0
2007-02-13 01:35:00,2.43975,2.4399,2.43975,2.4399,32800000.0
2007-02-13 01:36:00,2.44007,2.44031,2.43956,2.44031,34000000.0
2007-02-13 01:37:00,2.44017,2.44039,2.44013,2.44013,35200000.0
2007-02-13 01:38:00,2.4402,2.44025,2.44015,2.44025,28100000.0
2007-02-13 01:39:00,2.44023,2.44043,2.44023,2.44023,39700000.0
2007-02-13 01:40:00,2.44046,2.44048,2.44045,2.44045,18600000.0
2007-02-13 01:41:00,2.44049,2.44049,2.44029,2.44038,40900000.0
2007-02-13 01:42:00,2.44028,2.44035,2.4401,2.44032,32600000.0
2007-02-13 01:43:00,2.44025,2.44035,2.44025,2.44025,28300000.0
2007-02-13 01:44:00,2.44044,2.44061,2.44044,2.44054,10600000.0
2007-02-13 01:45:00,2.4407,2.4407,2.4405,2.44062,34500000.0
2007-02-13 01:46:00,2.44059,2.44107,2.44059,2.44094,39400000.0
2007-02-13 01:47:00,2.44105,2.44105,2.44058,2.44058,21000000.0
2007-02-13 01:48:00,2.44084,2.44093,2.44063,2.44063,44600000.0
2007-02-13 01:49:00,2.44058,2.44058,2.44049,2.44052,19400000.0
2007-02-13 01:50:00,2.44042,2.44058,2.44041,2.44054,28000000.0
2007-02-13 01:51:00,2.44073,2.44083,2.44063,2.44073,25600000.0
2007-02-13 01:52:00,2.4407,2.44094,2.4407,2.44073,52900000.0
2007-02-13 01:53:00,2.44076,2.44076,2.44042,2.44042,22400000.0
2007-02-13 01:54:00,2.44039,2.44042,2.44032,2.44033,35300000.0
2007-02-13 01:55:00,2.44035,2.44045,2.44035,2.44035,21400000.0
2007-02-13 01:56:00,2.4404,2.44055,2.44027,2.44027,24000000.0
2007-02-13 01:57:00,2.4404,2.44056,2.44029,2.44056,44300001.0
2007-02-13 01:58:00,2.44067,2.44075,2.44067,2.44067,35600000.0
2007-02-13 01:59:00,2.44063,2.44072,2.44052,2.4407,30800000.0
2007-02-13 02:00:00,2.44064,2.44066,2.44064,2.44066,8000000.0
2007-02-13 02:01:00,2.44036,2.44055,2.44036,2.44039,44300000.0
2007-02-13 02:02:00,2.44034,2.44041,2.44018,2.44041,59199999.0
2007-02-13 02:03:00,2.44046,2.44046,2.44031,2.44031,7200000.0
2007-02-13 02:04:00,2.44049,2.44062,2.4404,2.44042,44700000.0
2007-02-13 02:05:00,2.44037,2.44064,2.44037,2.44064,45200000.0
2007-02-13 02:06:00,2.44051,2.44062,2.44036,2.44036,18100000.0
2007-02-13 02:07:00,2.44036,2.44104,2.44036,2.44085,51700000.0
2007-02-13 02:08:00,2.44089,2.44114,2.44089,2.441,23000000.0
2007-02-13 02:09:00,2.44089,2.44089,2.44057,2.4407,22000000.0
2007-02-13 02:10:00,2.44087,2.44091,2.44073,2.44091,28000000.0
2007-02-13 02:11:00,2.44088,2.44127,2.44088,2.44108,54300000.0
2007-02-13 02:12:00,2.44124,2.44125,2.44089,2.4412,37600000.0
2007-02-13 02:13:00,2.44098,2.4411,2.44095,2.44096,28600000.0
2007-02-13 02:14:00,2.44101,2.44112,2.44088,2.441,40100000.0
2007-02-13 02:15:00,2.4411,2.4411,2.44087,2.44088,14900000.0
2007-02-13 02:16:00,2.4408,2.44083,2.44074,2.44074,27700000.0
2007-02-13 02:17:00,2.44064,2.44077,2.44064,2.44073,14600000.0
2007-02-13 02:18:00,2.44077,2.44114,2.44077,2.44108,44700000.0
2007-02-13 02:19:00,2.44095,2.44107,2.44088,2.44088,14400000.0
2007-02-13 02:20:00,2.44094,2.44099,2.44075,2.44084,27000000.0
2007-02-13 02:21:00,2.44078,2.44078,2.44066,2.44066,25000000.0
2007-02-13 02:22:00,2.44075,2.44082,2.44065,2.44082,28600000.0
2007-02-13 02:23:00,2.44085,2.44108,2.44082,2.44082,53600000.0
2007-02-13 02:24:00,2.44088,2.44088,2.44079,2.44084,30600000.0
2007-02-13 02:25:00,2.44092,2.44098,2.44084,2.44084,19200000.0
2007-02-13 02:26:00,2.44111,2.44111,2.44077,2.44107,34600000.0
2007-02-13 02:27:00,2.44101,2.4412,2.44096,2.4412,14400000.0
2007-02-13 02:28:00,2.4411,2.44122,2.44101,2.44105,14600000.0
2007-02-13 02:29:00,2.44103,2.44126,2.44096,2.44096,38100000.0
2007-02-13 02:30:00,2.44111,2.44138,2.44111,2.44121,37600000.0
2007-02-13 02:31:00,2.44115,2.44127,2.44112,2.44124,71000000.0
2007-02-13 02:32:00,2.441,2.441,2.44074,2.44077,18200000.0
2007-02-13 02:33:00,2.44092,2.44098,2.44084,2.44084,27900000.0
2007-02-13 02:34:00,2.4408,2.44095,2.4408,2.44092,38500000.0
2007-02-13 02:35:00,2.44049,2.44102,2.44048,2.44075,36400000.0
2007-02-13 02:36:00,2.44121,2.44122,2.44102,2.44107,48100000.0
2007-02-13 02:37:00,2.44109,2.44112,2.44102,2.44112,25700000.0
2007-02-13 02:38:00,2.44116,2.44119,2.44097,2.44097,36500000.0
2007-02-13 02:39:00,2.44085,2.44093,2.4408,2.4408,20400000.0
2007-02-13 02:40:00,2.44075,2.44112,2.44075,2.44112,31400000.0
2007-02-13 02:41:00,2.44112,2.44113,2.44102,2.44105,40500001.0
2007-02-13 02:42:00,2.44092,2.44103,2.44083,2.44083,14400000.0
2007-02-13 02:43:00,2.44076,2.44087,2.44065,2.44087,22500000.0
2007-02-13 02:44:00,2.44094,2.44109,2.44091,2.44102,19800000.0
2007-02-13 02:45:00,2.44095,2.44108,2.44092,2.44102,33900000.0
2007-02-13 02:46:00,2.44101,2.44126,2.44101,2.44118,21300000.0
2007-02-13 02:47:00,2.44152,2.44152,2.44127,2.44135,35400000.0
2007-02-13 02:48:00,2.44154,2.44156,2.44154,2.44156,15000000.0
2007-02-13 02:49:00,2.44163,2.44167,2.44163,2.44167,7200000.0
2007-02-13 02:50:00,2.44161,2.44163,2.44149,2.44149,29200000.0
2007-02-13 02:51:00,2.44145,2.4417,2.44141,2.4417,21900000.0
2007-02-13 02:52:00,2.44157,2.44158,2.44135,2.4415,23000000.0
2007-02-13 02:53:00,2.44165,2.44165,2.44145,2.44147,42700000.0
2007-02-13 02:54:00,2.44146,2.44155,2.44141,2.44145,31400000.0
2007-02-13 02:55:00,2.44166,2.44167,2.44103,2.44103,38000000.0
2007-02-13 02:56:00,2.44122,2.44138,2.4412,2.44127,23800000.0
2007-02-13 02:57:00,2.44135,2.44135,2.44097,2.44097,28500000.0
2007-02-13 02:58:00,2.44097,2.44107,2.4409,2.4409,29400000.0
2007-02-13 02:59:00,2.44106,2.44106,2.44102,2.44105,40800000.0
2007-02-13 03:00:00,2.44098,2.4411,2.44093,2.44093,29600000.0
2007-02-13 03:01:00,2.44086,2.4411,2.44086,2.4411,29600000.0
2007-02-13 03:02:00,2.44099,2.44099,2.44084,2.44088,26300000.0
2007-02-13 03:03:00,2.44083,2.44089,2.44075,2.44075,24600000.0
2007-02-13 03:04:00,2.44078,2.44101,2.44076,2.441,29200000.0
2007-02-13 03:05:00,2.44078,2.44099,2.44078,2.44079,29900000.0
2007-02-13 03:06:00,2.44065,2.4408,2.44061,2.4408,34100000.0
2007-02-13 03:07:00,2.44083,2.44083,2.44061,2.44072,17600000.0
2007-02-13 03:08:00,2.44082,2.44082,2.44082,2.44082,9500000.0
2007-02-13 03:09:00,2.4406,2.44068,2.44049,2.44063,27200000.0
2007-02-13 03:10:00,2.4408,2.4408,2.44065,2.44069,15400000.0
2007-02-13 03:11:00,2.44087,2.44087,2.44074,2.44077,37900000.0
2007-02-13 03:12:00,2.44088,2.44094,2.44068,2.44083,67600001.0
2007-02-13 03:13:00,2.44073,2.44074,2.4407,2.44073,25600000.0
2007-02-13 03:14:00,2.44071,2.4408,2.44068,2.44073,20300000.0
2007-02-13 03:15:00,2.44074,2.44076,2.44061,2.44061,32300000.0
2007-02-13 03:16:00,2.44074,2.44103,2.44069,2.44098,25600000.0
2007-02-13 03:17:00,2.4411,2.44132,2.44101,2.44129,58000001.0
2007-02-13 03:18:00,2.44128,2.44128,2.44107,2.4411,21100000.0
2007-02-13 03:19:00,2.44117,2.44136,2.44117,2.44123,20200000.0
2007-02-13 03:20:00,2.4413,2.4413,2.44117,2.44125,20700000.0
2007-02-13 03:21:00,2.44122,2.44138,2.44122,2.44122,39100000.0
2007-02-13 03:22:00,2.44124,2.44133,2.44113,2.44133,32100000.0
2007-02-13 03:23:00,2.44133,2.44136,2.44119,2.44136,50500000.0
2007-02-13 03:24:00,2.44134,2.44134,2.44093,2.44114,24400000.0
2007-02-13 03:25:00,2.44066,2.44089,2.44066,2.44075,34500000.0
2007-02-13 03:26:00,2.44105,2.44131,2.44105,2.44129,21800000.0
2007-02-13 03:27:00,2.44122,2.44123,2.44122,2.44123,3600000.0
2007-02-13 03:28:00,2.44133,2.44143,2.44128,2.44138,44300000.0
2007-02-13 03:29:00,2.44128,2.44135,2.44128,2.44135,11200000.0
2007-02-13 03:30:00,2.44136,2.44136,2.44116,2.44117,13500000.0
2007-02-13 03:31:00,2.44086,2.44115,2.44086,2.441,17600000.0
2007-02-13 03:32:00,2.44093,2.44108,2.44089,2.44092,30400000.0
2007-02-13 03:33:00,2.44103,2.44113,2.4409,2.44102,35500000.0
2007-02-13 03:34:00,2.44098,2.44098,2.44078,2.44089,34200000.0
2007-02-13 03:35:00,2.44082,2.44085,2.44082,2.44085,4800000.0
2007-02-13 03:36:00,2.44088,2.44115,2.44088,2.44095,44000000.0
2007-02-13 03:37:00,2.44097,2.4411,2.44088,2.44105,23800000.0
2007-02-13 03:38:00,2.44097,2.4411,2.44092,2.4411,28800000.0
2007-02-13 03:39:00,2.44109,2.44114,2.44099,2.44102,31900000.0
2007-02-13 03:40:00,2.44076,2.44093,2.4407,2.44093,17600000.0
2007-02-13 03:41:00,2.44083,2.44083,2.44063,2.4408,25400000.0
2007-02-13 03:42:00,2.44092,2.44106,2.44089,2.441,34500000.0
2007-02-13 03:43:00,2.44109,2.44122,2.44097,2.44105,22800000.0
2007-02-13 03:44:00,2.44103,2.44116,2.44082,2.44082,36800000.0
2007-02-13 03:45:00,2.44094,2.44099,2.44085,2.44089,14900000.0
2007-02-13 03:46:00,2.44088,2.44097,2.44072,2.44086,63999998.0
2007-02-13 03:47:00,2.44082,2.44102,2.44074,2.44074,25700000.0
2007-02-13 03:48:00,2.44072,2.44085,2.44071,2.44071,24900000.0
2007-02-13 03:49:00,2.44066,2.44077,2.44066,2.44073,17300000.0
2007-02-13 03:50:00,2.44094,2.44094,2.4407,2.44077,36100000.0
2007-02-13 03:51:00,2.44091,2.44091,2.44055,2.44082,31200000.0
2007-02-13 03:52:00,2.44088,2.44094,2.4408,2.4408,29500000.0
2007-02-13 03:53:00,2.44076,2.44093,2.44072,2.44073,40900000.0
2007-02-13 03:54:00,2.44076,2.44087,2.44067,2.44073,42000000.0
2007-02-13 03:55:00,2.44079,2.44094,2.44076,2.44076,31300000.0
2007-02-13 03:56:00,2.44077,2.44088,2.44077,2.44088,17300000.0
2007-02-13 03:57:00,2.44108,2.44108,2.44094,2.44108,37900000.0
2007-02-13 03:58:00,2.4411,2.44121,2.44109,2.44121,37000000.0
2007-02-13 03:59:00,2.44117,2.44124,2.44107,2.44111,15100000.0
2007-02-13 04:00:00,2.44101,2.44106,2.44097,2.44097,27100000.0
2007-02-13 04:01:00,2.44109,2.44164,2.44109,2.44117,19100000.0
2007-02-13 04:02:00,2.44113,2.44124,2.44101,2.44105,55400000.0
2007-02-13 04:03:00,2.44104,2.44116,2.44096,2.44103,41900000.0
2007-02-13 04:04:00,2.44112,2.44114,2.44107,2.44109,14000000.0
2007-02-13 04:05:00,2.44092,2.44109,2.44089,2.44108,49100000.0
2007-02-13 04:06:00,2.44115,2.44115,2.44091,2.44095,23600000.0
2007-02-13 04:07:00,2.44088,2.44112,2.44088,2.44104,41800001.0
2007-02-13 04:08:00,2.44105,2.4411,2.44093,2.44094,21900000.0
2007-02-13 04:09:00,2.44092,2.44106,2.44089,2.44099,13300000.0
2007-02-13 04:10:00,2.44088,2.44097,2.44073,2.44077,21700000.0
2007-02-13 04:11:00,2.44072,2.44072,2.44054,2.44068,18100000.0
2007-02-13 04:12:00,2.44063,2.44108,2.44063,2.441,33000000.0
2007-02-13 04:13:00,2.44088,2.44092,2.44077,2.44089,13300000.0
2007-02-13 04:14:00,2.44089,2.44091,2.44058,2.44079,41800000.0
2007-02-13 04:15:00,2.44068,2.44079,2.44059,2.44069,41000000.0
2007-02-13 04:16:00,2.44078,2.44078,2.4405,2.44062,37000000.0
2007-02-13 04:17:00,2.44082,2.44082,2.44073,2.44073,13100000.0
2007-02-13 04:18:00,2.4409,2.4409,2.44065,2.44074,27300000.0
2007-02-13 04:19:00,2.44085,2.44095,2.44078,2.44078,33700000.0
2007-02-13 04:20:00,2.44071,2.44091,2.4406,2.4406,23600000.0
2007-02-13 04:21:00,2.44068,2.441,2.44066,2.441,44000000.0
2007-02-13 04:22:00,2.44095,2.44102,2.44093,2.441,20000000.0
2007-02-13 04:23:00,2.44094,2.44094,2.44088,2.44088,7900000.0
2007-02-13 04:24:00,2.44107,2.44122,2.44075,2.44075,38500000.0
2007-02-13 04:25:00,2.4409,2.44114,2.44082,2.44099,19900000.0
2007-02-13 04:26:00,2.44113,2.44121,2.44104,2.44121,22200000.0
2007-02-13 04:27:00,2.44125,2.44125,2.44112,2.44112,8200000.0
2007-02-13 04:28:00,2.44106,2.44123,2.441,2.44123,27900000.0
2007-02-13 04:29:00,2.44138,2.44138,2.44115,2.44117,21200000.0
2007-02-13 04:30:00,2.44123,2.44133,2.44117,2.44118,40300000.0
2007-02-13 04:31:00,2.441,2.44107,2.44089,2.44095,13400000.0
2007-02-13 04:32:00,2.44102,2.44131,2.44102,2.44129,38100000.0
2007-02-13 04:33:00,2.44123,2.44126,2.44109,2.44123,33100000.0
2007-02-13 04:34:00,2.44123,2.44139,2.44115,2.44115,24200000.0
2007-02-13 04:35:00,2.44103,2.44125,2.44096,2.44111,36400000.0
2007-02-13 04:36:00,2.44107,2.44107,2.44095,2.44107,34000000.0
2007-02-13 04:37:00,2.44112,2.44119,2.44102,2.44119,31700000.0
2007-02-13 04:38:00,2.4412,2.44135,2.44105,2.44135,28200000.0
2007-02-13 04:39:00,2.44118,2.44121,2.44104,2.44117,30800000.0
2007-02-13 04:40:00,2.44104,2.44134,2.44098,2.44134,34500000.0
2007-02-13 04:41:00,2.44112,2.44134,2.44112,2.4412,20300000.0
2007-02-13 04:42:00,2.4411,2.44128,2.4411,2.44123,36300000.0
2007-02-13 04:43:00,2.44142,2.44142,2.44138,2.44138,24900000.0
2007-02-13 04:44:00,2.44144,2.44155,2.44141,2.44141,16600000.0
2007-02-13 04:45:00,2.44141,2.44143,2.44135,2.44142,17200000.0
2007-02-13 04:46:00,2.44096,2.44146,2.44086,2.4414,19600000.0
2007-02-13 04:47:00,2.44135,2.44145,2.44135,2.44135,29800000.0
2007-02-13 04:48:00,2.44135,2.44135,2.44122,2.44122,9100000.0
2007-02-13 04:49:00,2.44128,2.44128,2.44093,2.44095,17500000.0
2007-02-13 04:50:00,2.44101,2.44116,2.44101,2.44116,18800000.0
2007-02-13 04:51:00,2.44113,2.44135,2.44107,2.44124,51600001.0
2007-02-13 04:52:00,2.44128,2.44128,2.44123,2.44127,11600000.0
2007-02-13 04:53:00,2.44139,2.4414,2.44125,2.44128,18900000.0
2007-02-13 04:54:00,2.44112,2.44118,2.44105,2.44105,14800000.0
2007-02-13 04:55:00,2.44107,2.4411,2.44097,2.44109,45800000.0
2007-02-13 04:56:00,2.44104,2.44104,2.44095,2.44095,7200000.0
2007-02-13 04:57:00,2.44091,2.4412,2.44081,2.44107,37200000.0
2007-02-13 04:58:00,2.44107,2.4412,2.44102,2.4412,31400000.0
2007-02-13 04:59:00,2.44108,2.44133,2.44105,2.44133,25600000.0
2007-02-13 05:00:00,2.44134,2.44134,2.44134,2.44134,4600000.0
2007-02-13 05:01:00,2.44135,2.4415,2.44135,2.44148,26000000.0
2007-02-13 05:02:00,2.44146,2.44155,2.44132,2.44153,40100000.0
2007-02-13 05:03:00,2.44146,2.44171,2.44142,2.44164,35800000.0
2007-02-13 05:04:00,2.4416,2.44169,2.44151,2.44151,22000000.0
2007-02-13 05:05:00,2.44137,2.4414,2.44134,2.44139,18100000.0
2007-02-13 05:06:00,2.4414,2.4414,2.44137,2.44137,6400000.0
2007-02-13 05:07:00,2.44135,2.44135,2.44135,2.44135,6400000.0
2007-02-13 05:08:00,2.44143,2.44143,2.4412,2.44122,16300000.0
2007-02-13 05:09:00,2.44115,2.4412,2.44115,2.4412,9400000.0
2007-02-13 05:10:00,2.44107,2.44107,2.44098,2.44106,27400000.0
2007-02-13 05:11:00,2.44133,2.44156,2.44128,2.44156,28900000.0
2007-02-13 05:12:00,2.44168,2.4418,2.4416,2.4418,25000000.0
2007-02-13 05:13:00,2.44173,2.44185,2.44159,2.44179,49000000.0
2007-02-13 05:14:00,2.44176,2.44176,2.4416,2.44165,44500000.0
2007-02-13 05:15:00,2.44154,2.44154,2.44132,2.44135,25900000.0
2007-02-13 05:16:00,2.4412,2.44137,2.4412,2.44122,44700000.0
2007-02-13 05:17:00,2.44115,2.44126,2.44107,2.44107,26600000.0
2007-02-13 05:18:00,2.44106,2.44126,2.44098,2.44124,35400000.0
2007-02-13 05:19:00,2.44131,2.44143,2.44117,2.44143,34100000.0
2007-02-13 05:20:00,2.44125,2.44138,2.44122,2.44127,44300001.0
2007-02-13 05:21:00,2.44113,2.4413,2.44113,2.44128,10000000.0
2007-02-13 05:22:00,2.44122,2.44137,2.44122,2.44135,34600000.0
2007-02-13 05:23:00,2.44137,2.44144,2.44119,2.44132,32600000.0
2007-02-13 05:24:00,2.44121,2.44136,2.44115,2.44125,29100000.0
2007-02-13 05:25:00,2.44134,2.44138,2.44106,2.44106,14400000.0
2007-02-13 05:26:00,2.44128,2.44142,2.44087,2.44094,38300000.0
2007-02-13 05:27:00,2.44116,2.44141,2.44115,2.44117,34400000.0
2007-02-13 05:28:00,2.44121,2.44121,2.44097,2.44097,28800000.0
2007-02-13 05:29:00,2.44107,2.44119,2.44103,2.44119,21600000.0
2007-02-13 05:30:00,2.44098,2.4412,2.44088,2.4412,35100000.0
2007-02-13 05:31:00,2.44087,2.4409,2.44057,2.44057,18200000.0
2007-02-13 05:32:00,2.44047,2.44094,2.44045,2.44079,44600000.0
2007-02-13 05:33:00,2.44097,2.44119,2.44097,2.44119,16600000.0
2007-02-13 05:34:00,2.44124,2.44151,2.44124,2.44145,22200000.0
2007-02-13 05:35:00,2.44157,2.44157,2.44138,2.44149,23100000.0
2007-02-13 05:36:00,2.44141,2.44148,2.44128,2.44135,57200001.0
2007-02-13 05:37:00,2.44141,2.44141,2.44124,2.44133,16800000.0
2007-02-13 05:38:00,2.44135,2.4414,2.4413,2.4414,11200000.0
2007-02-13 05:39:00,2.44135,2.44148,2.4413,2.44142,31400000.0
2007-02-13 05:40:00,2.44128,2.44145,2.44128,2.44137,44700000.0
2007-02-13 05:41:00,2.44133,2.44145,2.44124,2.44145,21600000.0
2007-02-13 05:42:00,2.44142,2.44142,2.44121,2.44121,24200000.0
2007-02-13 05:43:00,2.44107,2.44125,2.44058,2.44091,32700000.0
2007-02-13 05:44:00,2.44115,2.44118,2.44106,2.44106,20900000.0
2007-02-13 05:45:00,2.4411,2.4411,2.44095,2.44095,12400000.0
2007-02-13 05:46:00,2.44116,2.4413,2.44115,2.44121,32600000.0
2007-02-13 05:47:00,2.44124,2.44147,2.4412,2.44147,24200000.0
2007-02-13 05:48:00,2.44135,2.44135,2.44076,2.44113,61900001.0
2007-02-13 05:49:00,2.4415,2.44171,2.4415,2.44171,45200000.0
2007-02-13 05:50:00,2.44141,2.44179,2.44141,2.44155,40200000.0
2007-02-13 05:51:00,2.44145,2.44145,2.44132,2.44132,6000000.0
2007-02-13 05:52:00,2.44126,2.44133,2.44124,2.44124,15400000.0
2007-02-13 05:53:00,2.44118,2.44135,2.44118,2.44129,40100000.0
2007-02-13 05:54:00,2.44111,2.44124,2.44102,2.44124,25700000.0
2007-02-13 05:55:00,2.44131,2.44131,2.44108,2.44128,31300000.0
2007-02-13 05:56:00,2.4413,2.4413,2.44123,2.44128,16800000.0
2007-02-13 05:57:00,2.44126,2.44146,2.44118,2.44123,33400000.0
2007-02-13 05:58:00,2.44113,2.44137,2.44113,2.44113,53000000.0
2007-02-13 05:59:00,2.44125,2.44139,2.44122,2.44139,17800000.0
2007-02-13 06:00:00,2.44135,2.44145,2.4413,2.44135,24200000.0
2007-02-13 06:01:00,2.44143,2.44143,2.4411,2.44124,21000000.0
2007-02-13 06:02:00,2.44124,2.4414,2.44069,2.44083,32600000.0
2007-02-13 06:03:00,2.44145,2.44178,2.44145,2.44178,24900000.0
2007-02-13 06:04:00,2.44195,2.44195,2.44168,2.44178,36100000.0
2007-02-13 06:05:00,2.44161,2.44184,2.44161,2.44184,26100000.0
2007-02-13 06:06:00,2.44193,2.44204,2.44181,2.44183,45800000.0
2007-02-13 06:07:00,2.44166,2.44166,2.44141,2.44141,29300000.0
2007-02-13 06:08:00,2.44158,2.44176,2.44148,2.4416,49700000.0
2007-02-13 06:09:00,2.44144,2.4415,2.44119,2.4414,37900000.0
2007-02-13 06:10:00,2.44142,2.44152,2.44132,2.44143,32800000.0
2007-02-13 06:11:00,2.44149,2.44169,2.44149,2.44149,31900000.0
2007-02-13 06:12:00,2.44148,2.44175,2.44148,2.44155,47300001.0
2007-02-13 06:13:00,2.44143,2.44143,2.44126,2.44141,16600000.0
2007-02-13 06:14:00,2.44132,2.44132,2.44111,2.44111,25100000.0
2007-02-13 06:15:00,2.44118,2.44132,2.44115,2.44118,43300000.0
2007-02-13 06:16:00,2.44133,2.44133,2.44101,2.44123,53700000.0
2007-02-13 06:17:00,2.44114,2.44121,2.44112,2.44121,14200000.0
2007-02-13 06:18:00,2.4411,2.4411,2.44086,2.44093,23700000.0
2007-02-13 06:19:00,2.44092,2.441,2.44092,2.441,11600000.0
2007-02-13 06:20:00,2.44113,2.44129,2.44113,2.44128,29100000.0
2007-02-13 06:21:00,2.4412,2.4413,2.4411,2.4413,15800000.0
2007-02-13 06:22:00,2.44106,2.44116,2.44092,2.44116,19700000.0
2007-02-13 06:23:00,2.44122,2.44122,2.4409,2.4409,37100000.0
2007-02-13 06:24:00,2.44082,2.44082,2.44063,2.44064,19800000.0
2007-02-13 06:25:00,2.44069,2.44078,2.44051,2.44051,35500000.0
2007-02-13 06:26:00,2.44041,2.44062,2.4404,2.44044,58099999.0
2007-02-13 06:27:00,2.44046,2.44046,2.44035,2.44045,26800000.0
2007-02-13 06:28:00,2.44058,2.44072,2.44054,2.44067,32300000.0
2007-02-13 06:29:00,2.44053,2.44075,2.4404,2.4406,33500000.0
2007-02-13 06:30:00,2.44088,2.44094,2.44058,2.44075,32200000.0
2007-02-13 06:31:00,2.44087,2.44111,2.44083,2.44104,36600000.0
2007-02-13 06:32:00,2.44104,2.44104,2.44058,2.44076,52200000.0
2007-02-13 06:33:00,2.44074,2.44098,2.44074,2.44098,25400000.0
2007-02-13 06:34:00,2.44098,2.44098,2.44079,2.44085,31000000.0
2007-02-13 06:35:00,2.44102,2.44102,2.44057,2.44088,39300000.0
2007-02-13 06:36:00,2.44075,2.44096,2.44074,2.44074,28400000.0
2007-02-13 06:37:00,2.44067,2.44075,2.44058,2.44075,29100000.0
2007-02-13 06:38:00,2.44088,2.44099,2.44073,2.44084,58800000.0
2007-02-13 06:39:00,2.44089,2.44105,2.44071,2.44071,43900000.0
2007-02-13 06:40:00,2.44081,2.44096,2.44073,2.44082,35800000.0
2007-02-13 06:41:00,2.44088,2.44091,2.44071,2.44073,45500000.0
2007-02-13 06:42:00,2.4408,2.4408,2.4408,2.4408,10000000.0
2007-02-13 06:43:00,2.44077,2.44077,2.4405,2.44051,28300000.0
2007-02-13 06:44:00,2.44044,2.44065,2.44044,2.44065,13100000.0
2007-02-13 06:45:00,2.44058,2.4407,2.44056,2.4407,30600000.0
2007-02-13 06:46:00,2.44071,2.44072,2.4405,2.44072,21300000.0
2007-02-13 06:47:00,2.44067,2.44067,2.44055,2.44057,9800000.0
2007-02-13 06:48:00,2.44057,2.44067,2.44057,2.44067,23600000.0
2007-02-13 06:49:00,2.44058,2.44068,2.44058,2.44063,23300000.0
2007-02-13 06:50:00,2.44061,2.44061,2.44052,2.44052,14900000.0
2007-02-13 06:51:00,2.44055,2.44064,2.44047,2.44055,20800000.0
2007-02-13 06:52:00,2.44048,2.44093,2.4404,2.44093,37800000.0
2007-02-13 06:53:00,2.44083,2.44108,2.44081,2.44101,33600000.0
2007-02-13 06:54:00,2.44116,2.44123,2.44102,2.44116,26900000.0
2007-02-13 06:55:00,2.44133,2.44133,2.44119,2.44125,16700000.0
2007-02-13 06:56:00,2.44121,2.44121,2.44091,2.44096,25600000.0
2007-02-13 06:57:00,2.44113,2.44117,2.44077,2.44077,46000000.0
2007-02-13 06:58:00,2.44083,2.44119,2.44083,2.44112,50200000.0
2007-02-13 06:59:00,2.44106,2.44106,2.44056,2.44078,29000000.0
2007-02-13 07:00:00,2.44082,2.44099,2.44077,2.44077,30600000.0
2007-02-13 07:01:00,2.44077,2.44098,2.44075,2.44083,28900000.0
2007-02-13 07:02:00,2.4408,2.44096,2.4408,2.44096,28200000.0
2007-02-13 07:03:00,2.44076,2.44091,2.44076,2.44091,4000000.0
2007-02-13 07:04:00,2.44075,2.44091,2.44065,2.44074,65300000.0
2007-02-13 07:05:00,2.44089,2.44089,2.44066,2.44083,43800000.0
2007-02-13 07:06:00,2.44071,2.44085,2.44063,2.44081,20500000.0
2007-02-13 07:07:00,2.44078,2.44084,2.44059,2.44084,26900000.0
2007-02-13 07:08:00,2.44086,2.44096,2.44086,2.44096,10800000.0
2007-02-13 07:09:00,2.44101,2.44108,2.44085,2.44108,32000000.0
2007-02-13 07:10:00,2.44085,2.44108,2.44085,2.44095,30400000.0
2007-02-13 07:11:00,2.44091,2.44103,2.44086,2.44096,23500000.0
2007-02-13 07:12:00,2.44095,2.44129,2.44095,2.44125,39100000.0
2007-02-13 07:13:00,2.44126,2.44164,2.44106,2.44164,38500000.0
2007-02-13 07:14:00,2.44149,2.44167,2.44147,2.44147,25100000.0
2007-02-13 07:15:00,2.44159,2.44159,2.44122,2.44132,31200000.0
2007-02-13 07:16:00,2.44146,2.44169,2.44146,2.44162,40900000.0
2007-02-13 07:17:00,2.44146,2.44146,2.44117,2.4413,34800000.0
2007-02-13 07:18:00,2.44121,2.44121,2.44093,2.44093,30200000.0
2007-02-13 07:19:00,2.44082,2.44082,2.44063,2.44075,30500000.0
2007-02-13 07:20:00,2.44075,2.44101,2.4407,2.44101,36200000.0
2007-02-13 07:21:00,2.44104,2.44104,2.44084,2.44096,21100000.0
2007-02-13 07:22:00,2.44084,2.4411,2.44084,2.44097,18000000.0
2007-02-13 07:23:00,2.44118,2.4413,2.44116,2.44116,16000000.0
2007-02-13 07:24:00,2.44125,2.44125,2.4409,2.44102,64800000.0
2007-02-13 07:25:00,2.4409,2.44103,2.44084,2.44103,35900000.0
2007-02-13 07:26:00,2.441,2.44117,2.44092,2.44108,41700000.0
2007-02-13 07:27:00,2.44105,2.44105,2.44098,2.44103,22300000.0
2007-02-13 07:28:00,2.44123,2.44123,2.44108,2.4411,24600000.0
2007-02-13 07:29:00,2.4411,2.44111,2.441,2.44103,17100000.0
2007-02-13 07:30:00,2.44107,2.44114,2.44095,2.44095,22300000.0
2007-02-13 07:31:00,2.44086,2.44094,2.44084,2.44084,51300000.0
2007-02-13 07:32:00,2.441,2.4411,2.44079,2.44079,59600000.0
2007-02-13 07:33:00,2.44082,2.44092,2.44065,2.44067,39400000.0
2007-02-13 07:34:00,2.44061,2.44083,2.44061,2.44064,27600000.0
2007-02-13 07:35:00,2.4407,2.44083,2.4406,2.44082,38900000.0
2007-02-13 07:36:00,2.44049,2.44067,2.44039,2.44067,19200000.0
2007-02-13 07:37:00,2.44051,2.44055,2.44043,2.44053,8900000.0
2007-02-13 07:38:00,2.44069,2.44095,2.44068,2.44095,31200000.0
2007-02-13 07:39:00,2.44085,2.44102,2.44082,2.44094,41100000.0
2007-02-13 07:40:00,2.44081,2.44101,2.44072,2.44072,36900000.0
2007-02-13 07:41:00,2.44093,2.44093,2.44087,2.44087,6900000.0
2007-02-13 07:42:00,2.44077,2.44097,2.44074,2.44074,32400000.0
2007-02-13 07:43:00,2.44074,2.44104,2.44074,2.44101,15700000.0
2007-02-13 07:44:00,2.44108,2.44108,2.44092,2.44092,14800000.0
2007-02-13 07:45:00,2.44099,2.44101,2.4408,2.44083,62700000.0
2007-02-13 07:46:00,2.44093,2.441,2.4408,2.44095,35700000.0
2007-02-13 07:47:00,2.44095,2.44095,2.44083,2.44085,35599999.0
2007-02-13 07:48:00,2.44075,2.44076,2.44041,2.44076,22400000.0
2007-02-13 07:49:00,2.44096,2.44096,2.44078,2.44078,21800000.0
2007-02-13 07:50:00,2.44088,2.44097,2.4408,2.4408,22400000.0
2007-02-13 07:51:00,2.44075,2.44106,2.44061,2.44061,40900000.0
2007-02-13 07:52:00,2.44085,2.44101,2.44085,2.44095,40300000.0
2007-02-13 07:53:00,2.4409,2.4409,2.44068,2.44079,31600000.0
2007-02-13 07:54:00,2.44073,2.44089,2.44072,2.44072,49600000.0
2007-02-13 07:55:00,2.44073,2.44088,2.4407,2.4407,16700000.0
2007-02-13 07:56:00,2.44066,2.44084,2.44066,2.44079,26700000.0
2007-02-13 07:57:00,2.44091,2.44096,2.44069,2.44069,15200000.0
2007-02-13 07:58:00,2.44067,2.44089,2.44067,2.4408,20600000.0
2007-02-13 07:59:00,2.44066,2.44066,2.44045,2.44054,48499999.0
2007-02-13 08:00:00,2.44074,2.44074,2.44035,2.4404,33500000.0
2007-02-13 08:01:00,2.44038,2.44048,2.44014,2.44014,53400000.0
2007-02-13 08:02:00,2.44003,2.44045,2.44003,2.44045,19200000.0
2007-02-13 08:03:00,2.44041,2.4406,2.44036,2.4406,39900001.0
2007-02-13 08:04:00,2.44053,2.44072,2.44053,2.44072,34900000.0
2007-02-13 08:05:00,2.44049,2.44066,2.44049,2.44066,7200000.0
2007-02-13 08:06:00,2.44031,2.44047,2.44027,2.44027,32600000.0
2007-02-13 08:07:00,2.44027,2.44037,2.44015,2.44015,34700000.0
2007-02-13 08:08:00,2.44027,2.44033,2.44027,2.44033,22500000.0
2007-02-13 08:09:00,2.44053,2.44058,2.4404,2.44054,33100000.0
2007-02-13 08:10:00,2.44036,2.44057,2.44036,2.44045,38500000.0
2007-02-13 08:11:00,2.44051,2.44062,2.44033,2.4404,28100000.0
2007-02-13 08:12:00,2.44047,2.4406,2.44046,2.4406,17600000.0
2007-02-13 08:13:00,2.44064,2.44064,2.44033,2.44037,28700000.0
2007-02-13 08:14:00,2.44031,2.44031,2.43991,2.44003,46500000.0
2007-02-13 08:15:00,2.44046,2.44046,2.44022,2.4403,14300000.0
2007-02-13 08:16:00,2.44027,2.44035,2.44024,2.44032,23000000.0
2007-02-13 08:17:00,2.44043,2.44052,2.44023,2.44032,35400000.0
2007-02-13 08:18:00,2.44051,2.44051,2.44025,2.44038,22700000.0
2007-02-13 08:19:00,2.44048,2.44048,2.44023,2.44034,73499999.0
2007-02-13 08:20:00,2.44029,2.44041,2.44024,2.44035,26000000.0
2007-02-13 08:21:00,2.44029,2.44046,2.44029,2.44045,41800000.0
2007-02-13 08:22:00,2.4404,2.4407,2.4404,2.44056,35900000.0
2007-02-13 08:23:00,2.44062,2.44067,2.4405,2.44063,24600000.0
2007-02-13 08:24:00,2.44059,2.44066,2.44034,2.44052,33300000.0
2007-02-13 08:25:00,2.44064,2.44066,2.44045,2.44046,28000000.0
2007-02-13 08:26:00,2.44055,2.44057,2.44045,2.4405,16600000.0
2007-02-13 08:27:00,2.44058,2.44072,2.44052,2.44058,27400000.0
2007-02-13 08:28:00,2.44053,2.4406,2.44043,2.44043,53500000.0
2007-02-13 08:29:00,2.44048,2.44048,2.44039,2.44048,13500000.0
2007-02-13 08:30:00,2.44036,2.44065,2.44034,2.44049,47300000.0
2007-02-13 08:31:00,2.44056,2.44057,2.44028,2.44047,52300000.0
2007-02-13 08:32:00,2.44044,2.44045,2.44034,2.44042,17600000.0
2007-02-13 08:33:00,2.44048,2.44048,2.4402,2.4402,18000000.0
2007-02-13 08:34:00,2.44025,2.44055,2.44021,2.44025,49400000.0
2007-02-13 08:35:00,2.44024,2.44043,2.44024,2.44043,23600000.0
2007-02-13 08:36:00,2.44055,2.44062,2.44044,2.44051,29200000.0
2007-02-13 08:37:00,2.44064,2.44069,2.44041,2.44052,55000000.0
2007-02-13 08:38:00,2.44031,2.44055,2.44025,2.44025,37000000.0
2007-02-13 08:39:00,2.44028,2.44035,2.44022,2.44023,39600000.0
2007-02-13 08:40:00,2.44026,2.44054,2.44022,2.44054,18300000.0
2007-02-13 08:41:00,2.4404,2.44057,2.44031,2.44057,20400000.0
2007-02-13 08:42:00,2.44033,2.44049,2.44022,2.44031,30700000.0
2007-02-13 08:43:00,2.44021,2.44025,2.44,2.44015,30600000.0
2007-02-13 08:44:00,2.44002,2.44013,2.43991,2.44013,24400000.0
2007-02-13 08:45:00,2.44016,2.44016,2.43986,2.43996,24600000.0
2007-02-13 08:46:00,2.43978,2.43988,2.43965,2.43972,23600000.0
2007-02-13 08:47:00,2.44,2.44,2.43946,2.43995,36700000.0
2007-02-13 08:48:00,2.44004,2.44016,2.43957,2.43957,38400000.0
2007-02-13 08:49:00,2.43964,2.43978,2.43964,2.43968,28300000.0
2007-02-13 08:50:00,2.43954,2.43997,2.43954,2.43997,19600000.0
2007-02-13 08:51:00,2.43989,2.43998,2.43966,2.43966,45700000.0
2007-02-13 08:52:00,2.43972,2.43978,2.43947,2.43975,27900000.0
2007-02-13 08:53:00,2.43983,2.43983,2.43982,2.43982,16300000.0
2007-02-13 08:54:00,2.43959,2.43974,2.4395,2.43957,54800000.0
2007-02-13 08:55:00,2.43947,2.43947,2.43909,2.4391,14300000.0
2007-02-13 08:56:00,2.43901,2.43923,2.43877,2.43877,23800000.0
2007-02-13 08:57:00,2.43873,2.43902,2.43868,2.43902,48700000.0
2007-02-13 08:58:00,2.43929,2.43962,2.43929,2.43961,25300000.0
2007-02-13 08:59:00,2.43959,2.43965,2.43938,2.43947,37000000.0
2007-02-13 09:00:00,2.43944,2.43956,2.43919,2.43936,47700000.0
2007-02-13 09:01:00,2.43953,2.43953,2.43911,2.43911,18000000.0
2007-02-13 09:02:00,2.43917,2.43984,2.43917,2.43968,23900000.0
2007-02-13 09:03:00,2.43972,2.43992,2.43968,2.43992,20800000.0
2007-02-13 09:04:00,2.44011,2.44013,2.43987,2.44005,33200000.0
2007-02-13 09:05:00,2.44003,2.44022,2.43996,2.4401,47800000.0
2007-02-13 09:06:00,2.44013,2.44019,2.43996,2.43996,18600000.0
2007-02-13 09:07:00,2.43982,2.43982,2.43934,2.43936,28900000.0
2007-02-13 09:08:00,2.43943,2.43956,2.43938,2.43956,39099999.0
2007-02-13 09:09:00,2.43932,2.43932,2.4389,2.43907,29800000.0
2007-02-13 09:10:00,2.43902,2.43903,2.43874,2.43874,46099999.0
2007-02-13 09:11:00,2.43833,2.43836,2.43773,2.43773,52000000.0
2007-02-13 09:12:00,2.4378,2.43805,2.43775,2.43775,39999999.0
2007-02-13 09:13:00,2.43794,2.43794,2.43712,2.43712,47700000.0
2007-02-13 09:14:00,2.4371,2.43792,2.4371,2.43792,59700000.0
2007-02-13 09:15:00,2.43821,2.43824,2.43798,2.43823,47100001.0
2007-02-13 09:16:00,2.43789,2.4381,2.43786,2.43805,38000000.0
2007-02-13 09:17:00,2.43795,2.43795,2.43757,2.43774,14800000.0
2007-02-13 09:18:00,2.43795,2.43858,2.43795,2.4384,27900000.0
2007-02-13 09:19:00,2.43844,2.43878,2.43837,2.43837,29200000.0
2007-02-13 09:20:00,2.43848,2.43865,2.43841,2.43842,24300000.0
2007-02-13 09:21:00,2.43859,2.43863,2.43805,2.43805,41900000.0
2007-02-13 09:22:00,2.43836,2.43849,2.43787,2.43787,57199999.0
2007-02-13 09:23:00,2.43778,2.43855,2.43776,2.43827,34500000.0
2007-02-13 09:24:00,2.43795,2.43803,2.43757,2.43775,51600000.0
2007-02-13 09:25:00,2.43766,2.43797,2.43766,2.43793,20800000.0
2007-02-13 09:26:00,2.43797,2.43825,2.43794,2.43811,50199999.0
2007-02-13 09:27:00,2.43808,2.43831,2.43782,2.43807,36800000.0
2007-02-13 09:28:00,2.43815,2.43825,2.438,2.43803,20900000.0
2007-02-13 09:29:00,2.43793,2.43806,2.43787,2.43801,22700000.0
2007-02-13 09:30:00,2.43783,2.43806,2.43783,2.43791,22100000.0
2007-02-13 09:31:00,2.4381,2.43815,2.43804,2.43804,38700000.0
2007-02-13 09:32:00,2.4381,2.43811,2.43782,2.43785,51800000.0
2007-02-13 09:33:00,2.43779,2.43786,2.43764,2.4377,43100000.0
2007-02-13 09:34:00,2.43789,2.43796,2.43776,2.43791,55399999.0
2007-02-13 09:35:00,2.43809,2.43836,2.43809,2.43831,26900000.0
2007-02-13 09:36:00,2.4384,2.43844,2.43817,2.43827,29900000.0
2007-02-13 09:37:00,2.43834,2.4385,2.4383,2.4383,18900000.0
2007-02-13 09:38:00,2.43851,2.43855,2.43823,2.43855,28400000.0
2007-02-13 09:39:00,2.43853,2.43886,2.43844,2.43886,44200000.0
2007-02-13 09:40:00,2.43887,2.43891,2.43859,2.43859,19000000.0
2007-02-13 09:41:00,2.43853,2.43881,2.4385,2.43881,17800000.0
2007-02-13 09:42:00,2.43872,2.43878,2.43843,2.43845,27700000.0
2007-02-13 09:43:00,2.43825,2.43825,2.43804,2.43812,23400000.0
2007-02-13 09:44:00,2.43823,2.43827,2.43802,2.43804,22200000.0
2007-02-13 09:45:00,2.43791,2.43813,2.43791,2.43798,43300000.0
2007-02-13 09:46:00,2.43806,2.43829,2.43805,2.43818,26900000.0
2007-02-13 09:47:00,2.43811,2.43824,2.43797,2.43797,22300000.0
2007-02-13 09:48:00,2.43794,2.43815,2.43794,2.438,33800000.0
2007-02-13 09:49:00,2.43824,2.43824,2.43793,2.43794,27300000.0
2007-02-13 09:50:00,2.43791,2.43795,2.43773,2.43794,47200001.0
2007-02-13 09:51:00,2.43833,2.43838,2.43809,2.43833,21600000.0
2007-02-13 09:52:00,2.43844,2.43855,2.43826,2.43855,42000000.0
2007-02-13 09:53:00,2.43861,2.43872,2.43853,2.4387,38500000.0
2007-02-13 09:54:00,2.43871,2.43876,2.4386,2.43876,30600000.0
2007-02-13 09:55:00,2.43861,2.4393,2.4385,2.4393,29200000.0
2007-02-13 09:56:00,2.43968,2.43986,2.43926,2.43968,48700000.0
2007-02-13 09:57:00,2.4396,2.4396,2.4387,2.4391,35700000.0
2007-02-13 09:58:00,2.43932,2.43932,2.4389,2.43908,43100000.0
2007-02-13 09:59:00,2.43932,2.43932,2.43893,2.43902,27700000.0
2007-02-13 10:00:00,2.43891,2.43915,2.43883,2.43883,29000000.0
2007-02-13 10:01:00,2.43897,2.43897,2.43883,2.43883,30900000.0
2007-02-13 10:02:00,2.43881,2.43901,2.43858,2.43895,26600000.0
2007-02-13 10:03:00,2.43899,2.43899,2.43841,2.43879,43500000.0
2007-02-13 10:04:00,2.43898,2.43908,2.43883,2.43896,33300000.0
2007-02-13 10:05:00,2.43887,2.43898,2.4387,2.43875,48500000.0
2007-02-13 10:06:00,2.43854,2.43877,2.43835,2.43877,62299998.0
2007-02-13 10:07:00,2.43901,2.43905,2.43866,2.43898,49700000.0
2007-02-13 10:08:00,2.43901,2.43907,2.43883,2.43889,42000000.0
2007-02-13 10:09:00,2.43881,2.43897,2.43871,2.43875,35800000.0
2007-02-13 10:10:00,2.43884,2.43908,2.43875,2.43905,38300000.0
2007-02-13 10:11:00,2.43888,2.43902,2.43878,2.43888,23200000.0
2007-02-13 10:12:00,2.43898,2.43919,2.43898,2.43916,22200000.0
2007-02-13 10:13:00,2.43919,2.43919,2.43897,2.43903,56300000.0
2007-02-13 10:14:00,2.43918,2.4393,2.43914,2.43916,29500000.0
2007-02-13 10:15:00,2.43921,2.43921,2.439,2.43913,36200000.0
2007-02-13 10:16:00,2.439,2.43912,2.43883,2.43897,35600000.0
2007-02-13 10:17:00,2.43898,2.43907,2.4389,2.43906,34800000.0
2007-02-13 10:18:00,2.43859,2.43865,2.43828,2.43865,25800000.0
2007-02-13 10:19:00,2.43849,2.43871,2.43843,2.43843,22500000.0
2007-02-13 10:20:00,2.43848,2.43863,2.43848,2.43863,36200000.0
2007-02-13 10:21:00,2.43858,2.43858,2.43834,2.43843,18400000.0
2007-02-13 10:22:00,2.4382,2.43831,2.43772,2.43788,47600000.0
2007-02-13 10:23:00,2.43782,2.43806,2.4378,2.4378,31900000.0
2007-02-13 10:24:00,2.43779,2.43813,2.43775,2.43813,26400000.0
2007-02-13 10:25:00,2.43826,2.43834,2.43804,2.43833,38000000.0
2007-02-13 10:26:00,2.43841,2.43844,2.43821,2.43835,26200000.0
2007-02-13 10:27:00,2.43842,2.43885,2.43842,2.43883,66900001.0
2007-02-13 10:28:00,2.43882,2.43903,2.43854,2.43854,29000000.0
2007-02-13 10:29:00,2.43857,2.43885,2.43847,2.43855,38700000.0
2007-02-13 10:30:00,2.43834,2.43844,2.43823,2.43834,45400000.0
2007-02-13 10:31:00,2.4384,2.4386,2.4384,2.4386,22800000.0
2007-02-13 10:32:00,2.43853,2.43872,2.43849,2.43849,44900000.0
2007-02-13 10:33:00,2.43845,2.43857,2.4384,2.4384,54600000.0
2007-02-13 10:34:00,2.43848,2.43863,2.43846,2.43863,12600000.0
2007-02-13 10:35:00,2.43869,2.43875,2.43852,2.43852,20000000.0
2007-02-13 10:36:00,2.43855,2.43855,2.43842,2.43842,37100000.0
2007-02-13 10:37:00,2.43856,2.43865,2.43843,2.43865,31000000.0
2007-02-13 10:38:00,2.43881,2.43881,2.43843,2.43854,23400000.0
2007-02-13 10:39:00,2.43852,2.43875,2.43852,2.43857,36300000.0
2007-02-13 10:40:00,2.43862,2.43862,2.43826,2.43826,43800000.0
2007-02-13 10:41:00,2.43837,2.43895,2.43837,2.43895,33700000.0
2007-02-13 10:42:00,2.43901,2.43907,2.43889,2.43889,19600000.0
2007-02-13 10:43:00,2.43892,2.43933,2.43892,2.4392,28100000.0
2007-02-13 10:44:00,2.43909,2.4393,2.43883,2.43883,42400000.0
2007-02-13 10:45:00,2.43888,2.439,2.43871,2.43871,21200000.0
2007-02-13 10:46:00,2.43862,2.43862,2.4383,2.4383,54499999.0
2007-02-13 10:47:00,2.43834,2.43843,2.43816,2.43833,45000001.0
2007-02-13 10:48:00,2.43822,2.43826,2.43813,2.43813,49000000.0
2007-02-13 10:49:00,2.43811,2.43811,2.43761,2.43806,41400001.0
2007-02-13 10:50:00,2.43816,2.43816,2.43785,2.43785,16700000.0
2007-02-13 10:51:00,2.43779,2.43807,2.43779,2.43789,50500000.0
2007-02-13 10:52:00,2.43795,2.43806,2.43789,2.43795,34400000.0
2007-02-13 10:53:00,2.43768,2.43768,2.43742,2.43742,30500000.0
2007-02-13 10:54:00,2.4374,2.4376,2.43736,2.43738,43200000.0
2007-02-13 10:55:00,2.43746,2.4376,2.4373,2.43753,41400000.0
2007-02-13 10:56:00,2.43756,2.43776,2.43747,2.4376,41300000.0
2007-02-13 10:57:00,2.43768,2.4378,2.43734,2.43734,51700000.0
2007-02-13 10:58:00,2.43724,2.43744,2.43715,2.4373,58600000.0
2007-02-13 10:59:00,2.43735,2.43755,2.43735,2.43746,45700000.0
2007-02-13 11:00:00,2.43728,2.43755,2.43714,2.43727,25800000.0
2007-02-13 11:01:00,2.43696,2.4373,2.43696,2.4373,35300000.0
2007-02-13 11:02:00,2.43745,2.4378,2.43743,2.4378,41400000.0
2007-02-13 11:03:00,2.43779,2.43784,2.43749,2.43755,51800001.0
2007-02-13 11:04:00,2.43763,2.43775,2.43751,2.43762,38200000.0
2007-02-13 11:05:00,2.43774,2.43835,2.43774,2.43806,59500000.0
2007-02-13 11:06:00,2.43849,2.43853,2.43818,2.4383,34300000.0
2007-02-13 11:07:00,2.4381,2.43838,2.4381,2.43838,39600000.0
2007-02-13 11:08:00,2.43847,2.43888,2.43847,2.43851,27100000.0
2007-02-13 11:09:00,2.43846,2.43853,2.43836,2.43836,19000000.0
2007-02-13 11:10:00,2.43825,2.4385,2.43814,2.43814,39700000.0
2007-02-13 11:11:00,2.43814,2.43822,2.43801,2.43807,72499999.0
2007-02-13 11:12:00,2.43798,2.43825,2.43798,2.43809,19000000.0
2007-02-13 11:13:00,2.43805,2.43809,2.4379,2.43802,44200000.0
2007-02-13 11:14:00,2.43812,2.43818,2.4379,2.43795,52100000.0
2007-02-13 11:15:00,2.438,2.43813,2.43799,2.43813,86199998.0
2007-02-13 11:16:00,2.43795,2.43829,2.43795,2.43829,31300000.0
2007-02-13 11:17:00,2.43838,2.43839,2.43826,2.43837,21500000.0
2007-02-13 11:18:00,2.43853,2.43853,2.43835,2.43842,18500000.0
2007-02-13 11:19:00,2.43833,2.43846,2.43802,2.43836,52300000.0
2007-02-13 11:20:00,2.43825,2.43839,2.43811,2.43839,53400000.0
2007-02-13 11:21:00,2.43826,2.43848,2.43815,2.43848,34200000.0
2007-02-13 11:22:00,2.43841,2.43844,2.43814,2.43819,26500000.0
2007-02-13 11:23:00,2.43826,2.43869,2.43826,2.4385,42800000.0
2007-02-13 11:24:00,2.43856,2.43856,2.4384,2.43846,38299999.0
2007-02-13 11:25:00,2.43842,2.43867,2.43836,2.43846,31100000.0
2007-02-13 11:26:00,2.43851,2.43862,2.43851,2.4386,85400000.0
2007-02-13 11:27:00,2.43847,2.43872,2.43847,2.43865,36600000.0
2007-02-13 11:28:00,2.43875,2.43875,2.43833,2.43857,46000000.0
2007-02-13 11:29:00,2.43862,2.43862,2.43815,2.43815,40000000.0
2007-02-13 11:30:00,2.4371,2.4371,2.43072,2.43095,32000000.0
2007-02-13 11:31:00,2.4306,2.43112,2.43046,2.43087,33600000.0
2007-02-13 11:32:00,2.43071,2.43126,2.43065,2.43125,31000000.0
2007-02-13 11:33:00,2.43125,2.43148,2.43101,2.43101,27700000.0
2007-02-13 11:34:00,2.43069,2.43088,2.42987,2.42987,32400000.0
2007-02-13 11:35:00,2.42972,2.42985,2.42942,2.42942,17600000.0
2007-02-13 11:36:00,2.4296,2.42968,2.42933,2.42945,41200000.0
2007-02-13 11:37:00,2.42928,2.42941,2.42916,2.42938,47700000.0
2007-02-13 11:38:00,2.42932,2.4306,2.42932,2.4305,60000000.0
2007-02-13 11:39:00,2.43023,2.43023,2.42937,2.42937,55000000.0
2007-02-13 11:40:00,2.4294,2.42954,2.42878,2.42881,41800000.0
2007-02-13 11:41:00,2.42855,2.42885,2.42855,2.4286,23600000.0
2007-02-13 11:42:00,2.42844,2.42868,2.42836,2.42854,42400000.0
2007-02-13 11:43:00,2.42848,2.42858,2.42812,2.42822,28600000.0
2007-02-13 11:44:00,2.42812,2.42812,2.42709,2.42711,50200000.0
2007-02-13 11:45:00,2.42698,2.42723,2.42681,2.42722,34300000.0
2007-02-13 11:46:00,2.42727,2.42727,2.42678,2.42679,19600000.0
2007-02-13 11:47:00,2.427,2.427,2.42672,2.42685,10300000.0
2007-02-13 11:48:00,2.42687,2.42711,2.42656,2.42677,55800000.0
2007-02-13 11:49:00,2.42655,2.42678,2.4264,2.42657,32600000.0
2007-02-13 11:50:00,2.42636,2.42669,2.42636,2.42642,41300000.0
2007-02-13 11:51:00,2.42672,2.4269,2.42639,2.4269,36300000.0
2007-02-13 11:52:00,2.42706,2.42725,2.42692,2.42725,40000000.0
2007-02-13 11:53:00,2.42737,2.42737,2.42705,2.42716,32800000.0
2007-02-13 11:54:00,2.42704,2.42739,2.42703,2.42736,57300001.0
2007-02-13 11:55:00,2.42729,2.42733,2.42695,2.42701,38200000.0
2007-02-13 11:56:00,2.42715,2.42741,2.42707,2.42707,46000000.0
2007-02-13 11:57:00,2.42707,2.42707,2.42673,2.42703,40600000.0
2007-02-13 11:58:00,2.42728,2.42775,2.42728,2.42773,31700000.0
2007-02-13 11:59:00,2.42766,2.42794,2.42745,2.4279,31900000.0
2007-02-13 12:00:00,2.42799,2.42812,2.42736,2.42796,38600000.0
2007-02-13 12:01:00,2.42822,2.42822,2.42735,2.42736,33400000.0
2007-02-13 12:02:00,2.42727,2.42753,2.42719,2.42719,16800000.0
2007-02-13 12:03:00,2.42721,2.42734,2.42711,2.42713,22100000.0
2007-02-13 12:04:00,2.4269,2.4269,2.42671,2.42671,33400000.0
2007-02-13 12:05:00,2.42673,2.42673,2.42603,2.42603,36600000.0
2007-02-13 12:06:00,2.42619,2.42619,2.42566,2.426,27400000.0
2007-02-13 12:07:00,2.4261,2.42629,2.42604,2.42627,50700000.0
2007-02-13 12:08:00,2.42633,2.42671,2.42633,2.4264,40600000.0
2007-02-13 12:09:00,2.42637,2.42661,2.42637,2.42643,30000000.0
2007-02-13 12:10:00,2.42645,2.42645,2.42603,2.42603,27100000.0
2007-02-13 12:11:00,2.42593,2.42601,2.42577,2.42601,17600000.0
2007-02-13 12:12:00,2.42593,2.42604,2.42578,2.42588,31200000.0
2007-02-13 12:13:00,2.42555,2.42555,2.42474,2.42474,31700000.0
2007-02-13 12:14:00,2.42449,2.42474,2.42411,2.42426,32500000.0
2007-02-13 12:15:00,2.42394,2.42411,2.42369,2.42384,40800000.0
2007-02-13 12:16:00,2.4238,2.42432,2.4238,2.42416,62800000.0
2007-02-13 12:17:00,2.42432,2.42439,2.42373,2.42373,26400000.0
2007-02-13 12:18:00,2.42384,2.42419,2.42384,2.4241,38300000.0
2007-02-13 12:19:00,2.42416,2.42454,2.42416,2.42441,25000000.0
2007-02-13 12:20:00,2.42436,2.42483,2.42433,2.42483,27000000.0
2007-02-13 12:21:00,2.4249,2.42529,2.4249,2.42508,27400000.0
2007-02-13 12:22:00,2.42511,2.42515,2.42479,2.42479,44000000.0
2007-02-13 12:23:00,2.42495,2.42517,2.42473,2.42517,42800000.0
2007-02-13 12:24:00,2.42535,2.4255,2.42535,2.42545,23600000.0
2007-02-13 12:25:00,2.42555,2.42555,2.42533,2.42545,27200000.0
2007-02-13 12:26:00,2.42557,2.42573,2.42557,2.42562,25300000.0
2007-02-13 12:27:00,2.42556,2.42567,2.42541,2.42567,33700000.0
2007-02-13 12:28:00,2.42553,2.4259,2.42538,2.4259,22600000.0
2007-02-13 12:29:00,2.42616,2.42616,2.42579,2.42614,46200000.0
2007-02-13 12:30:00,2.42625,2.42625,2.42589,2.42601,35000000.0
2007-02-13 12:31:00,2.42585,2.42603,2.42572,2.42577,34200000.0
2007-02-13 12:32:00,2.4258,2.426,2.42577,2.426,24400000.0
2007-02-13 12:33:00,2.42586,2.42592,2.42547,2.42547,25600000.0
2007-02-13 12:34:00,2.42531,2.42547,2.42525,2.42525,29600000.0
2007-02-13 12:35:00,2.42524,2.42542,2.42519,2.42519,37700000.0
2007-02-13 12:36:00,2.42531,2.42553,2.42523,2.42541,44400000.0
2007-02-13 12:37:00,2.42539,2.42571,2.42539,2.42571,48100000.0
2007-02-13 12:38:00,2.42559,2.4257,2.42549,2.42552,28400000.0
2007-02-13 12:39:00,2.42551,2.42551,2.42528,2.42539,56600000.0
2007-02-13 12:40:00,2.42533,2.42546,2.42525,2.4253,55200000.0
2007-02-13 12:41:00,2.42527,2.42575,2.42527,2.42559,57500000.0
2007-02-13 12:42:00,2.4256,2.42564,2.42522,2.42529,34800000.0
2007-02-13 12:43:00,2.42514,2.4254,2.42514,2.42535,20700000.0
2007-02-13 12:44:00,2.42544,2.42559,2.42524,2.42524,15000000.0
2007-02-13 12:45:00,2.42512,2.42512,2.42485,2.42511,38300000.0
2007-02-13 12:46:00,2.42505,2.42519,2.42482,2.42507,32700000.0
2007-02-13 12:47:00,2.42505,2.42511,2.42464,2.42492,24400000.0
2007-02-13 12:48:00,2.42504,2.42504,2.42489,2.42491,35100000.0
2007-02-13 12:49:00,2.4249,2.42512,2.4248,2.42512,38900000.0
2007-02-13 12:50:00,2.42516,2.42516,2.42488,2.4251,23700000.0
2007-02-13 12:51:00,2.4252,2.42541,2.42503,2.42513,38000000.0
2007-02-13 12:52:00,2.42518,2.42559,2.42518,2.42556,33700000.0
2007-02-13 12:53:00,2.42576,2.42596,2.42575,2.42589,20800000.0
2007-02-13 12:54:00,2.42594,2.426,2.42568,2.42585,29800000.0
2007-02-13 12:55:00,2.42575,2.42605,2.42566,2.42605,24300000.0
2007-02-13 12:56:00,2.42578,2.42587,2.42529,2.42529,55200000.0
2007-02-13 12:57:00,2.42535,2.42535,2.42498,2.42512,35900000.0
2007-02-13 12:58:00,2.42531,2.42545,2.42517,2.42529,51200000.0
2007-02-13 12:59:00,2.42522,2.42571,2.42507,2.42571,47800000.0
2007-02-13 13:00:00,2.42562,2.42583,2.42562,2.42579,49600000.0
2007-02-13 13:01:00,2.4259,2.4259,2.42544,2.42544,38100000.0
2007-02-13 13:02:00,2.42539,2.42552,2.42518,2.42518,42900000.0
2007-02-13 13:03:00,2.42504,2.42538,2.42504,2.42527,21000000.0
2007-02-13 13:04:00,2.42522,2.42526,2.42504,2.42508,40400000.0
2007-02-13 13:05:00,2.42529,2.42531,2.42514,2.42525,27300000.0
2007-02-13 13:06:00,2.42541,2.42546,2.4252,2.4252,35700000.0
2007-02-13 13:07:00,2.42521,2.42522,2.42504,2.42507,45900000.0
2007-02-13 13:08:00,2.42494,2.42495,2.42459,2.42495,31700000.0
2007-02-13 13:09:00,2.42499,2.42507,2.42487,2.42507,25600000.0
2007-02-13 13:10:00,2.42472,2.42472,2.42434,2.42449,32200000.0
2007-02-13 13:11:00,2.42449,2.42462,2.42449,2.42458,30700000.0
2007-02-13 13:12:00,2.4243,2.4243,2.42366,2.42366,35400000.0
2007-02-13 13:13:00,2.42352,2.42374,2.42326,2.42342,50600000.0
2007-02-13 13:14:00,2.42359,2.42391,2.42359,2.42391,59600000.0
2007-02-13 13:15:00,2.42398,2.42432,2.42378,2.42432,39800000.0
2007-02-13 13:16:00,2.42421,2.42441,2.42402,2.42422,26200000.0
2007-02-13 13:17:00,2.42415,2.42415,2.42398,2.42404,24000000.0
2007-02-13 13:18:00,2.42405,2.42415,2.42388,2.42388,59900000.0
2007-02-13 13:19:00,2.42406,2.42433,2.42391,2.42411,31600000.0
2007-02-13 13:20:00,2.42393,2.42422,2.42386,2.4241,43200000.0
2007-02-13 13:21:00,2.42438,2.42498,2.42438,2.42489,26900000.0
2007-02-13 13:22:00,2.42482,2.42482,2.42444,2.42453,37500000.0
2007-02-13 13:23:00,2.42452,2.42466,2.42452,2.42465,11200000.0
2007-02-13 13:24:00,2.42468,2.42495,2.42468,2.42484,31000000.0
2007-02-13 13:25:00,2.42493,2.42506,2.42476,2.4248,16900000.0
2007-02-13 13:26:00,2.42479,2.42488,2.42466,2.42481,41999999.0
2007-02-13 13:27:00,2.42469,2.42505,2.42469,2.42505,40100000.0
2007-02-13 13:28:00,2.42504,2.42514,2.42495,2.42495,42800000.0
2007-02-13 13:29:00,2.42489,2.42525,2.42489,2.42516,25400000.0
2007-02-13 13:30:00,2.42517,2.42517,2.42495,2.42495,21400000.0
2007-02-13 13:31:00,2.42463,2.42463,2.42449,2.42456,31400000.0
2007-02-13 13:32:00,2.42453,2.42461,2.42428,2.42428,53700000.0
2007-02-13 13:33:00,2.42435,2.42469,2.42429,2.4246,33200000.0
2007-02-13 13:34:00,2.42462,2.42485,2.42424,2.42424,41300000.0
2007-02-13 13:35:00,2.42415,2.42415,2.42371,2.42371,56800000.0
2007-02-13 13:36:00,2.42371,2.42396,2.42371,2.42395,37000000.0
2007-02-13 13:37:00,2.42369,2.42381,2.4235,2.42381,14500000.0
2007-02-13 13:38:00,2.42399,2.42399,2.42341,2.42362,34800000.0
2007-02-13 13:39:00,2.42358,2.42368,2.42322,2.42368,42600000.0
2007-02-13 13:40:00,2.42372,2.42434,2.42372,2.42407,25600000.0
2007-02-13 13:41:00,2.42421,2.42492,2.42421,2.42452,29100000.0
2007-02-13 13:42:00,2.42452,2.42473,2.42418,2.42418,25800000.0
2007-02-13 13:43:00,2.42389,2.42407,2.42378,2.4239,28400000.0
2007-02-13 13:44:00,2.42403,2.42426,2.42403,2.42413,24000000.0
2007-02-13 13:45:00,2.42432,2.42446,2.42421,2.42429,41100000.0
2007-02-13 13:46:00,2.4244,2.4244,2.42414,2.42437,31400000.0
2007-02-13 13:47:00,2.42447,2.42461,2.42447,2.42447,44500000.0
2007-02-13 13:48:00,2.4244,2.42456,2.42428,2.42448,46600000.0
2007-02-13 13:49:00,2.42466,2.42493,2.42466,2.42481,26900000.0
2007-02-13 13:50:00,2.4249,2.42513,2.4249,2.4251,28700000.0
2007-02-13 13:51:00,2.425,2.42514,2.42482,2.42482,20000000.0
2007-02-13 13:52:00,2.42492,2.42492,2.42454,2.4248,52900000.0
2007-02-13 13:53:00,2.42477,2.42508,2.42471,2.42504,42900000.0
2007-02-13 13:54:00,2.42493,2.42542,2.42493,2.42542,22600000.0
2007-02-13 13:55:00,2.42534,2.42534,2.42514,2.4252,30600000.0
2007-02-13 13:56:00,2.42515,2.42537,2.42511,2.4252,38400000.0
2007-02-13 13:57:00,2.42537,2.42546,2.4253,2.42546,20400000.0
2007-02-13 13:58:00,2.42541,2.42577,2.42541,2.42577,37000000.0
2007-02-13 13:59:00,2.42551,2.42558,2.42533,2.42536,54000000.0
2007-02-13 14:00:00,2.42535,2.42548,2.42487,2.42487,30300000.0
2007-02-13 14:01:00,2.42484,2.42501,2.42483,2.42497,37200000.0
2007-02-13 14:02:00,2.42478,2.42508,2.42473,2.42487,25400000.0
2007-02-13 14:03:00,2.42493,2.425,2.4248,2.425,13200000.0
2007-02-13 14:04:00,2.42514,2.4253,2.42503,2.4252,43500000.0
2007-02-13 14:05:00,2.42508,2.42523,2.42508,2.4252,14400000.0
2007-02-13 14:06:00,2.4252,2.4252,2.42495,2.42495,35600000.0
2007-02-13 14:07:00,2.42492,2.42519,2.42487,2.42487,29700000.0
2007-02-13 14:08:00,2.42494,2.4254,2.42494,2.42496,67000000.0
2007-02-13 14:09:00,2.42498,2.42498,2.42455,2.42455,29600000.0
2007-02-13 14:10:00,2.42443,2.42477,2.42425,2.42442,60300000.0
2007-02-13 14:11:00,2.42435,2.42451,2.42412,2.42412,37600000.0
2007-02-13 14:12:00,2.42412,2.42412,2.42329,2.42335,36900000.0
2007-02-13 14:13:00,2.42326,2.42326,2.42282,2.42282,18700000.0
2007-02-13 14:14:00,2.42268,2.42268,2.42199,2.42222,31000000.0
2007-02-13 14:15:00,2.42236,2.42257,2.42217,2.42257,23000000.0
2007-02-13 14:16:00,2.42245,2.42257,2.42243,2.42243,18400000.0
2007-02-13 14:17:00,2.42234,2.4225,2.4223,2.42232,15000000.0
2007-02-13 14:18:00,2.42253,2.42253,2.42217,2.42247,33300000.0
2007-02-13 14:19:00,2.42261,2.42285,2.42251,2.42256,50600000.0
2007-02-13 14:20:00,2.42262,2.42273,2.42236,2.42237,39100000.0
2007-02-13 14:21:00,2.42213,2.42257,2.42213,2.42243,40100000.0
2007-02-13 14:22:00,2.42239,2.42256,2.42239,2.42253,38900000.0
2007-02-13 14:23:00,2.42252,2.42283,2.42247,2.42274,21000000.0
2007-02-13 14:24:00,2.42265,2.42287,2.42265,2.42287,28400000.0
2007-02-13 14:25:00,2.42262,2.42263,2.4224,2.42245,44300000.0
2007-02-13 14:26:00,2.42233,2.42276,2.42232,2.42276,40400000.0
2007-02-13 14:27:00,2.42271,2.42303,2.42245,2.42303,41500000.0
2007-02-13 14:28:00,2.4228,2.42288,2.42278,2.42288,29900000.0
2007-02-13 14:29:00,2.42314,2.4234,2.42314,2.42332,20400000.0
2007-02-13 14:30:00,2.4234,2.42355,2.4233,2.42342,46100000.0
2007-02-13 14:31:00,2.42345,2.42369,2.42326,2.42369,37800000.0
2007-02-13 14:32:00,2.42368,2.42413,2.42368,2.42413,27300000.0
2007-02-13 14:33:00,2.42414,2.42414,2.42392,2.42393,45700000.0
2007-02-13 14:34:00,2.42394,2.42394,2.42356,2.42372,20800000.0
2007-02-13 14:35:00,2.42357,2.42367,2.42355,2.4236,43900000.0
2007-02-13 14:36:00,2.42359,2.42397,2.42352,2.42397,29500000.0
2007-02-13 14:37:00,2.42386,2.42401,2.42386,2.4239,17500000.0
2007-02-13 14:38:00,2.42386,2.42389,2.42359,2.42366,37500000.0
2007-02-13 14:39:00,2.42344,2.42344,2.42321,2.42328,20200000.0
2007-02-13 14:40:00,2.42347,2.42368,2.42343,2.42354,77799999.0
2007-02-13 14:41:00,2.42336,2.42361,2.42324,2.42325,33800000.0
2007-02-13 14:42:00,2.4232,2.42324,2.42294,2.42311,45800000.0
2007-02-13 14:43:00,2.42313,2.42323,2.42299,2.42317,32000000.0
2007-02-13 14:44:00,2.4231,2.4231,2.4229,2.42305,42200000.0
2007-02-13 14:45:00,2.42304,2.42322,2.42293,2.42293,42500000.0
2007-02-13 14:46:00,2.42287,2.42304,2.42283,2.42285,33200000.0
2007-02-13 14:47:00,2.42283,2.42291,2.42266,2.42266,51000000.0
2007-02-13 14:48:00,2.42258,2.42277,2.42253,2.42263,37600000.0
2007-02-13 14:49:00,2.42286,2.42311,2.42286,2.423,24700000.0
2007-02-13 14:50:00,2.42288,2.42306,2.42281,2.42306,22400000.0
2007-02-13 14:51:00,2.42285,2.42304,2.42254,2.42257,29100000.0
2007-02-13 14:52:00,2.42248,2.42248,2.42182,2.42182,51000000.0
2007-02-13 14:53:00,2.42161,2.42165,2.42107,2.42165,36500000.0
2007-02-13 14:54:00,2.42144,2.42152,2.42133,2.42144,38000000.0
2007-02-13 14:55:00,2.42129,2.42143,2.42127,2.42137,41300000.0
2007-02-13 14:56:00,2.42135,2.4215,2.42135,2.42144,37300000.0
2007-02-13 14:57:00,2.4213,2.42153,2.42127,2.42153,46300000.0
2007-02-13 14:58:00,2.4217,2.42196,2.4217,2.4218,31900000.0
2007-02-13 14:59:00,2.4217,2.42199,2.42164,2.42195,20400000.0
2007-02-13 15:00:00,2.42184,2.42198,2.42152,2.42152,46100000.0
2007-02-13 15:01:00,2.42143,2.42156,2.42128,2.42128,63099998.0
2007-02-13 15:02:00,2.42127,2.42127,2.42102,2.42123,39300000.0
2007-02-13 15:03:00,2.42118,2.4215,2.42116,2.4213,57000000.0
2007-02-13 15:04:00,2.42146,2.4219,2.42146,2.42181,76400000.0
2007-02-13 15:05:00,2.42191,2.42206,2.42176,2.42202,47900000.0
2007-02-13 15:06:00,2.42188,2.42208,2.42188,2.42196,38800000.0
2007-02-13 15:07:00,2.42191,2.4221,2.42191,2.42205,35700000.0
2007-02-13 15:08:00,2.42207,2.42261,2.42199,2.42261,22000000.0
2007-02-13 15:09:00,2.42287,2.42292,2.42261,2.42272,36800000.0
2007-02-13 15:10:00,2.42293,2.42293,2.42269,2.42292,41000000.0
2007-02-13 15:11:00,2.42299,2.42308,2.42291,2.42304,19500000.0
2007-02-13 15:12:00,2.42291,2.42291,2.42249,2.42253,44300000.0
2007-02-13 15:13:00,2.42264,2.42264,2.42228,2.42253,37700000.0
2007-02-13 15:14:00,2.42275,2.42286,2.42261,2.42286,36900000.0
2007-02-13 15:15:00,2.42304,2.42304,2.42286,2.42304,22600000.0
2007-02-13 15:16:00,2.42312,2.42312,2.42298,2.42298,33200000.0
2007-02-13 15:17:00,2.42301,2.42316,2.42291,2.42302,21700000.0
2007-02-13 15:18:00,2.423,2.423,2.42283,2.42283,33700000.0
2007-02-13 15:19:00,2.42278,2.42294,2.42262,2.42274,36200000.0
2007-02-13 15:20:00,2.4227,2.42275,2.42264,2.42264,42000000.0
2007-02-13 15:21:00,2.42256,2.42273,2.42212,2.42227,64900000.0
2007-02-13 15:22:00,2.42192,2.42221,2.4219,2.4222,22000000.0
2007-02-13 15:23:00,2.42195,2.42214,2.4219,2.42192,33100000.0
2007-02-13 15:24:00,2.42196,2.42218,2.42196,2.42218,48200000.0
2007-02-13 15:25:00,2.42216,2.42222,2.42186,2.42186,40900000.0
2007-02-13 15:26:00,2.42207,2.42218,2.42187,2.42198,35400000.0
2007-02-13 15:27:00,2.42206,2.42233,2.42206,2.42229,22100000.0
2007-02-13 15:28:00,2.42226,2.42284,2.42222,2.42276,48000000.0
2007-02-13 15:29:00,2.42294,2.42309,2.42246,2.42249,28300000.0
2007-02-13 15:30:00,2.42222,2.42263,2.42204,2.42235,22100000.0
2007-02-13 15:31:00,2.42225,2.42329,2.42215,2.42329,26200000.0
2007-02-13 15:32:00,2.42344,2.42382,2.42332,2.4235,31700000.0
2007-02-13 15:33:00,2.42352,2.42406,2.42352,2.42372,56700000.0
2007-02-13 15:34:00,2.42373,2.42373,2.42303,2.42303,32900000.0
2007-02-13 15:35:00,2.42307,2.42339,2.42269,2.42269,45300000.0
2007-02-13 15:36:00,2.42254,2.42282,2.42251,2.42266,48800000.0
2007-02-13 15:37:00,2.42298,2.42309,2.42281,2.42281,30100000.0
2007-02-13 15:38:00,2.42248,2.4225,2.42188,2.42188,50900000.0
2007-02-13 15:39:00,2.42193,2.42193,2.42133,2.42168,34800000.0
2007-02-13 15:40:00,2.42192,2.42192,2.42143,2.42153,35900000.0
2007-02-13 15:41:00,2.42167,2.42198,2.42159,2.42178,29900000.0
2007-02-13 15:42:00,2.42164,2.42192,2.42163,2.4218,29300000.0
2007-02-13 15:43:00,2.42172,2.42206,2.42172,2.42206,36800000.0
2007-02-13 15:44:00,2.4219,2.42234,2.4219,2.42204,37000000.0
2007-02-13 15:45:00,2.42215,2.42251,2.42215,2.42216,55999999.0
2007-02-13 15:46:00,2.42226,2.42262,2.42216,2.42224,42600000.0
2007-02-13 15:47:00,2.42243,2.42254,2.42227,2.42239,32000000.0
2007-02-13 15:48:00,2.42234,2.42301,2.42224,2.42291,57000000.0
2007-02-13 15:49:00,2.42307,2.42336,2.42287,2.42287,44300000.0
2007-02-13 15:50:00,2.42274,2.42325,2.42274,2.42325,31100000.0
2007-02-13 15:51:00,2.42288,2.42319,2.42288,2.42302,28800000.0
2007-02-13 15:52:00,2.42302,2.42302,2.42263,2.42287,54800000.0
2007-02-13 15:53:00,2.42283,2.42318,2.42283,2.42307,43200000.0
2007-02-13 15:54:00,2.42307,2.42327,2.42286,2.42286,29800000.0
2007-02-13 15:55:00,2.42281,2.42282,2.42268,2.42268,23400000.0
2007-02-13 15:56:00,2.42282,2.42308,2.42282,2.42287,17700000.0
2007-02-13 15:57:00,2.42296,2.42298,2.42277,2.42285,56200000.0
2007-02-13 15:58:00,2.42279,2.42293,2.42279,2.42293,51600000.0
2007-02-13 15:59:00,2.42281,2.42328,2.4227,2.42328,27400000.0
2007-02-13 16:00:00,2.4233,2.42353,2.42315,2.42348,26600000.0
2007-02-13 16:01:00,2.42343,2.42343,2.42318,2.4232,22700000.0
2007-02-13 16:02:00,2.42314,2.42338,2.42314,2.42321,40900000.0
2007-02-13 16:03:00,2.42325,2.42352,2.42325,2.42352,42100000.0
2007-02-13 16:04:00,2.4234,2.42345,2.42301,2.42305,27800000.0
2007-02-13 16:05:00,2.42306,2.42318,2.42295,2.42295,29600000.0
2007-02-13 16:06:00,2.42291,2.42297,2.42272,2.42297,48600000.0
2007-02-13 16:07:00,2.42316,2.42341,2.42316,2.42335,28000000.0
2007-02-13 16:08:00,2.42339,2.42375,2.42339,2.42355,26600000.0
2007-02-13 16:09:00,2.42356,2.42356,2.42339,2.42342,32800000.0
2007-02-13 16:10:00,2.42362,2.42367,2.42339,2.42347,43400000.0
2007-02-13 16:11:00,2.42351,2.42382,2.42333,2.42382,19400000.0
2007-02-13 16:12:00,2.42386,2.42394,2.42348,2.42362,69000000.0
2007-02-13 16:13:00,2.42353,2.42408,2.42348,2.42408,23600000.0
2007-02-13 16:14:00,2.42431,2.42443,2.42404,2.42404,44800000.0
2007-02-13 16:15:00,2.42408,2.42449,2.42402,2.42448,19200000.0
2007-02-13 16:16:00,2.42435,2.42436,2.42409,2.42426,26500000.0
2007-02-13 16:17:00,2.42414,2.42442,2.42399,2.42413,25100000.0
2007-02-13 16:18:00,2.42393,2.42447,2.42393,2.42447,18000000.0
2007-02-13 16:19:00,2.42451,2.42466,2.42433,2.42439,45100000.0
2007-02-13 16:20:00,2.42438,2.42483,2.4242,2.42478,22500000.0
2007-02-13 16:21:00,2.42477,2.42481,2.42461,2.42461,44300000.0
2007-02-13 16:22:00,2.42461,2.42474,2.42443,2.42449,26000000.0
2007-02-13 16:23:00,2.42457,2.42541,2.42457,2.42531,34000000.0
2007-02-13 16:24:00,2.42528,2.42531,2.42516,2.42523,29300000.0
2007-02-13 16:25:00,2.42528,2.42533,2.42503,2.42527,42900000.0
2007-02-13 16:26:00,2.42523,2.4253,2.42486,2.42505,29700000.0
2007-02-13 16:27:00,2.42504,2.42509,2.42495,2.42495,31400000.0
2007-02-13 16:28:00,2.42511,2.42527,2.42491,2.42527,47000000.0
2007-02-13 16:29:00,2.42512,2.42532,2.42512,2.42517,31500000.0
2007-02-13 16:30:00,2.42494,2.42517,2.42494,2.42505,33300000.0
2007-02-13 16:31:00,2.42503,2.42562,2.42503,2.42547,43400000.0
2007-02-13 16:32:00,2.42556,2.42605,2.42544,2.42598,23200000.0
2007-02-13 16:33:00,2.42608,2.42621,2.42555,2.42556,28400000.0
2007-02-13 16:34:00,2.42555,2.42591,2.42555,2.42571,72300000.0
2007-02-13 16:35:00,2.42543,2.42561,2.4253,2.42558,31200000.0
2007-02-13 16:36:00,2.42574,2.42584,2.42562,2.42577,33900000.0
2007-02-13 16:37:00,2.42578,2.42614,2.42566,2.42601,34900000.0
2007-02-13 16:38:00,2.42584,2.42599,2.42563,2.4257,41600000.0
2007-02-13 16:39:00,2.42575,2.42587,2.42571,2.4258,52200000.0
2007-02-13 16:40:00,2.42603,2.42604,2.42571,2.4258,30600000.0
2007-02-13 16:41:00,2.42563,2.42565,2.42543,2.42564,28100000.0
2007-02-13 16:42:00,2.42565,2.42572,2.42547,2.42564,32000000.0
2007-02-13 16:43:00,2.42585,2.42589,2.42568,2.42568,31300000.0
2007-02-13 16:44:00,2.42544,2.42594,2.42544,2.4258,55600001.0
2007-02-13 16:45:00,2.42576,2.42595,2.42558,2.42595,34200000.0
2007-02-13 16:46:00,2.42596,2.42596,2.4257,2.42582,27300000.0
2007-02-13 16:47:00,2.42577,2.42591,2.42574,2.4259,36400000.0
2007-02-13 16:48:00,2.42599,2.42651,2.42599,2.42644,33300000.0
2007-02-13 16:49:00,2.42645,2.4267,2.4264,2.42657,24300000.0
2007-02-13 16:50:00,2.42664,2.4267,2.42648,2.42648,38700000.0
2007-02-13 16:51:00,2.42636,2.4264,2.42618,2.42633,44400000.0
2007-02-13 16:52:00,2.42646,2.42656,2.42627,2.42656,34000000.0
2007-02-13 16:53:00,2.42658,2.42667,2.4263,2.4263,39000000.0
2007-02-13 16:54:00,2.42629,2.4264,2.42615,2.4262,37800000.0
2007-02-13 16:55:00,2.42601,2.42625,2.42596,2.42607,72200001.0
2007-02-13 16:56:00,2.42606,2.42614,2.42588,2.42609,31000000.0
2007-02-13 16:57:00,2.42602,2.42616,2.42602,2.42606,25800000.0
2007-02-13 16:58:00,2.42601,2.42634,2.42601,2.42606,67500000.0
2007-02-13 16:59:00,2.42608,2.42636,2.42608,2.42636,30500000.0
2007-02-13 17:00:00,2.42624,2.42629,2.42603,2.42603,48600000.0
2007-02-13 17:01:00,2.42626,2.42637,2.42623,2.42623,29500000.0
2007-02-13 17:02:00,2.42608,2.42633,2.42608,2.42622,32000000.0
2007-02-13 17:03:00,2.4263,2.42648,2.42618,2.42637,32300000.0
2007-02-13 17:04:00,2.42645,2.42659,2.42639,2.42654,49800000.0
2007-02-13 17:05:00,2.42654,2.4267,2.42641,2.42648,40499999.0
2007-02-13 17:06:00,2.4267,2.42674,2.42665,2.42669,34100000.0
2007-02-13 17:07:00,2.42689,2.42689,2.42651,2.42675,39599999.0
2007-02-13 17:08:00,2.42683,2.42694,2.42669,2.42669,26900000.0
2007-02-13 17:09:00,2.42661,2.42661,2.42609,2.42612,28100000.0
2007-02-13 17:10:00,2.42616,2.42619,2.42586,2.42598,35400000.0
2007-02-13 17:11:00,2.42586,2.42609,2.4258,2.4258,29400000.0
2007-02-13 17:12:00,2.42581,2.42605,2.42581,2.42592,44600000.0
2007-02-13 17:13:00,2.42593,2.42593,2.42574,2.42587,21600000.0
2007-02-13 17:14:00,2.42603,2.42649,2.42597,2.42649,23900000.0
2007-02-13 17:15:00,2.42645,2.42779,2.42645,2.42777,36100000.0
2007-02-13 17:16:00,2.42772,2.42775,2.42738,2.42738,39900000.0
2007-02-13 17:17:00,2.42741,2.42764,2.42729,2.42752,23500000.0
2007-02-13 17:18:00,2.42744,2.42769,2.42744,2.42769,17900000.0
2007-02-13 17:19:00,2.42781,2.42783,2.42766,2.42767,38300000.0
2007-02-13 17:20:00,2.42772,2.42795,2.42761,2.42795,35000000.0
2007-02-13 17:21:00,2.42795,2.42807,2.4277,2.4277,46700000.0
2007-02-13 17:22:00,2.42756,2.42778,2.42741,2.42741,27600000.0
2007-02-13 17:23:00,2.42735,2.42735,2.42712,2.4272,41500000.0
2007-02-13 17:24:00,2.42698,2.42704,2.4268,2.4269,38800000.0
2007-02-13 17:25:00,2.42679,2.42699,2.42658,2.42658,72400000.0
2007-02-13 17:26:00,2.42648,2.42675,2.42648,2.4266,65699999.0
2007-02-13 17:27:00,2.42659,2.42662,2.42639,2.42639,19600000.0
2007-02-13 17:28:00,2.42644,2.4266,2.42631,2.4266,19200000.0
2007-02-13 17:29:00,2.42657,2.42657,2.42644,2.42644,7200000.0
2007-02-13 17:30:00,2.42635,2.42662,2.42635,2.42647,46400000.0
2007-02-13 17:31:00,2.42654,2.42661,2.42639,2.42652,35900000.0
2007-02-13 17:32:00,2.42657,2.42671,2.4265,2.4265,22600000.0
2007-02-13 17:33:00,2.42633,2.42633,2.42599,2.42622,28400000.0
2007-02-13 17:34:00,2.42606,2.42624,2.42603,2.42603,24200000.0
2007-02-13 17:35:00,2.42616,2.42622,2.42609,2.42622,37200000.0
2007-02-13 17:36:00,2.42615,2.42626,2.42595,2.42617,49200000.0
2007-02-13 17:37:00,2.42615,2.42627,2.42605,2.42605,28400000.0
2007-02-13 17:38:00,2.42622,2.4263,2.42612,2.4263,29100000.0
2007-02-13 17:39:00,2.42617,2.42618,2.42593,2.42593,43400000.0
2007-02-13 17:40:00,2.42603,2.42614,2.42594,2.42608,36800000.0
2007-02-13 17:41:00,2.42606,2.42621,2.42594,2.42607,31600000.0
2007-02-13 17:42:00,2.42619,2.42646,2.42619,2.42641,46400000.0
2007-02-13 17:43:00,2.42638,2.42674,2.42633,2.42662,57599999.0
2007-02-13 17:44:00,2.42655,2.42688,2.42655,2.42674,36500000.0
2007-02-13 17:45:00,2.42671,2.42709,2.42671,2.42706,30000000.0
2007-02-13 17:46:00,2.42701,2.42717,2.42692,2.42717,46700000.0
2007-02-13 17:47:00,2.42698,2.42715,2.42695,2.4271,41300000.0
2007-02-13 17:48:00,2.42682,2.4271,2.42676,2.4271,25900000.0
2007-02-13 17:49:00,2.42709,2.42716,2.42694,2.42694,26900000.0
2007-02-13 17:50:00,2.42696,2.42706,2.42685,2.42689,59899999.0
2007-02-13 17:51:00,2.42683,2.42685,2.42675,2.4268,33200000.0
2007-02-13 17:52:00,2.42678,2.42689,2.42664,2.42664,34600000.0
2007-02-13 17:53:00,2.42668,2.42686,2.42666,2.42686,42100000.0
2007-02-13 17:54:00,2.42684,2.42707,2.42675,2.42687,14500000.0
2007-02-13 17:55:00,2.42679,2.42705,2.42676,2.42686,41100000.0
2007-02-13 17:56:00,2.42677,2.427,2.42672,2.42675,53500000.0
2007-02-13 17:57:00,2.42685,2.42685,2.42673,2.42685,36600000.0
2007-02-13 17:58:00,2.42709,2.42714,2.42684,2.42706,33600000.0
2007-02-13 17:59:00,2.42699,2.42746,2.42699,2.42739,40900000.0
2007-02-13 18:00:00,2.4275,2.4276,2.42735,2.42745,28400000.0
2007-02-13 18:01:00,2.4274,2.42762,2.42721,2.42721,339300001.0
2007-02-13 18:02:00,2.42726,2.4275,2.42691,2.42707,329600000.0
2007-02-13 18:03:00,2.4271,2.42742,2.42704,2.42713,445000000.0
2007-02-13 18:04:00,2.42721,2.42744,2.42712,2.42717,323500000.0
2007-02-13 18:05:00,2.42714,2.42714,2.42692,2.42695,215800000.0
2007-02-13 18:06:00,2.42688,2.42715,2.42671,2.42679,394300000.0
2007-02-13 18:07:00,2.42676,2.427,2.42664,2.42687,408800000.0
2007-02-13 18:08:00,2.42668,2.42695,2.42651,2.42667,475899999.0
2007-02-13 18:09:00,2.42673,2.42691,2.42659,2.42691,283400000.0
2007-02-13 18:10:00,2.42692,2.42703,2.42655,2.42655,297200000.0
2007-02-13 18:11:00,2.42651,2.42678,2.42645,2.42658,249600000.0
2007-02-13 18:12:00,2.42654,2.42686,2.42648,2.42684,169700000.0
2007-02-13 18:13:00,2.42675,2.42701,2.42674,2.42685,198900000.0
2007-02-13 18:14:00,2.42709,2.42729,2.42697,2.42717,261500000.0
2007-02-13 18:15:00,2.42701,2.42715,2.42681,2.42681,314700000.0
2007-02-13 18:16:00,2.42705,2.42751,2.42693,2.42744,336200000.0
2007-02-13 18:17:00,2.42761,2.42776,2.4274,2.42747,255300000.0
2007-02-13 18:18:00,2.42744,2.42774,2.4274,2.42774,128900000.0
2007-02-13 18:19:00,2.4274,2.4276,2.42731,2.42743,289500000.0
2007-02-13 18:20:00,2.42741,2.42773,2.42735,2.42773,191400000.0
2007-02-13 18:21:00,2.42765,2.42772,2.42742,2.42755,275200000.0
2007-02-13 18:22:00,2.42757,2.42757,2.42731,2.42751,217000000.0
2007-02-13 18:23:00,2.42742,2.42761,2.42712,2.42746,342800000.0
2007-02-13 18:24:00,2.4274,2.42745,2.42722,2.42735,328800000.0
2007-02-13 18:25:00,2.42738,2.42763,2.42728,2.42746,319500000.0
2007-02-13 18:26:00,2.42747,2.42767,2.42733,2.42744,346000001.0
2007-02-13 18:27:00,2.42753,2.42788,2.42753,2.42762,316100000.0
2007-02-13 18:28:00,2.4274,2.42744,2.42706,2.42707,166600000.0
2007-02-13 18:29:00,2.4269,2.42714,2.42672,2.42703,259000000.0
2007-02-13 18:30:00,2.42711,2.4273,2.42698,2.42711,288999998.0
2007-02-13 18:31:00,2.42723,2.42735,2.4271,2.42718,166800000.0
2007-02-13 18:32:00,2.42732,2.42749,2.42725,2.42737,125900000.0
2007-02-13 18:33:00,2.4275,2.4277,2.42747,2.42765,281400000.0
2007-02-13 18:34:00,2.42767,2.42787,2.42747,2.42747,424500000.0
2007-02-13 18:35:00,2.42743,2.42743,2.42719,2.42737,167900000.0
2007-02-13 18:36:00,2.42727,2.42727,2.4271,2.4271,80000001.0
2007-02-13 18:37:00,2.42719,2.42755,2.42719,2.4274,102200000.0
2007-02-13 18:38:00,2.42744,2.42746,2.42736,2.42737,69300000.0
2007-02-13 18:39:00,2.42741,2.42774,2.42735,2.42735,162200000.0
2007-02-13 18:40:00,2.42746,2.42758,2.42735,2.42735,220300000.0
2007-02-13 18:41:00,2.42733,2.42739,2.42722,2.42728,169600000.0
2007-02-13 18:42:00,2.42727,2.42748,2.42719,2.42723,78500000.0
2007-02-13 18:43:00,2.4272,2.42741,2.4272,2.42737,76400000.0
2007-02-13 18:44:00,2.4275,2.42761,2.42723,2.42723,142600001.0
2007-02-13 18:45:00,2.42727,2.42731,2.42721,2.42731,96300000.0
2007-02-13 18:46:00,2.42726,2.42731,2.42723,2.42723,36200000.0
2007-02-13 18:47:00,2.42718,2.42756,2.42718,2.42756,29800000.0
2007-02-13 18:48:00,2.42748,2.42756,2.42737,2.42744,86200000.0
2007-02-13 18:49:00,2.42753,2.42773,2.42736,2.42773,33700000.0
2007-02-13 18:50:00,2.42773,2.42797,2.42773,2.4279,34100000.0
2007-02-13 18:51:00,2.42784,2.428,2.42762,2.42762,143100000.0
2007-02-13 18:52:00,2.42754,2.42782,2.42751,2.42751,173000000.0
2007-02-13 18:53:00,2.42757,2.42777,2.42753,2.42772,173199998.0
2007-02-13 18:54:00,2.42772,2.42794,2.42772,2.42779,117800000.0
2007-02-13 18:55:00,2.42777,2.42801,2.42777,2.42781,155600000.0
2007-02-13 18:56:00,2.42784,2.42805,2.42784,2.42795,36700000.0
2007-02-13 18:57:00,2.42797,2.42819,2.42785,2.42787,67500000.0
2007-02-13 18:58:00,2.42793,2.42805,2.42786,2.42786,268600000.0
2007-02-13 18:59:00,2.42783,2.42794,2.42777,2.42785,224300001.0
2007-02-13 19:00:00,2.42784,2.42808,2.42784,2.42801,57400000.0
2007-02-13 19:01:00,2.42784,2.42798,2.4278,2.42798,35900000.0
2007-02-13 19:02:00,2.42807,2.42815,2.42793,2.42793,161100000.0
2007-02-13 19:03:00,2.42794,2.4281,2.42783,2.42784,105800000.0
2007-02-13 19:04:00,2.4279,2.42811,2.42787,2.42787,53500001.0
2007-02-13 19:05:00,2.42783,2.42804,2.42783,2.42795,67300000.0
2007-02-13 19:06:00,2.42802,2.42845,2.42802,2.42827,225400000.0
2007-02-13 19:07:00,2.42827,2.4285,2.4281,2.42829,146000000.0
2007-02-13 19:08:00,2.42844,2.42859,2.42835,2.42836,213700000.0
2007-02-13 19:09:00,2.42847,2.42853,2.42833,2.42833,153600000.0
2007-02-13 19:10:00,2.4284,2.42855,2.42833,2.42855,95800000.0
2007-02-13 19:11:00,2.42855,2.42857,2.4284,2.42842,51400000.0
2007-02-13 19:12:00,2.42844,2.4285,2.42835,2.42843,33800000.0
2007-02-13 19:13:00,2.4285,2.42875,2.4285,2.42864,131600000.0
2007-02-13 19:14:00,2.42875,2.42885,2.42875,2.4288,72200000.0
2007-02-13 19:15:00,2.42869,2.42879,2.4286,2.4286,135900000.0
2007-02-13 19:16:00,2.42849,2.42869,2.42849,2.42869,39800000.0
2007-02-13 19:17:00,2.42873,2.42873,2.4285,2.42862,85500000.0
2007-02-13 19:18:00,2.42866,2.4288,2.4286,2.42879,105000000.0
2007-02-13 19:19:00,2.42882,2.42915,2.42882,2.42899,101600000.0
2007-02-13 19:20:00,2.42893,2.42903,2.42882,2.42891,125000000.0
2007-02-13 19:21:00,2.42893,2.42923,2.42893,2.42918,107200000.0
2007-02-13 19:22:00,2.42916,2.42928,2.42906,2.42914,56100000.0
2007-02-13 19:23:00,2.42901,2.42918,2.42888,2.42897,162799999.0
2007-02-13 19:24:00,2.42906,2.42909,2.4289,2.42906,53900000.0
2007-02-13 19:25:00,2.42903,2.42921,2.42894,2.42895,80300000.0
2007-02-13 19:26:00,2.42896,2.42925,2.42896,2.42904,143200000.0
2007-02-13 19:27:00,2.42911,2.42917,2.42904,2.42904,128500000.0
2007-02-13 19:28:00,2.42907,2.42922,2.42906,2.42915,86800000.0
2007-02-13 19:29:00,2.42904,2.42914,2.429,2.4291,114700001.0
2007-02-13 19:30:00,2.4291,2.42935,2.4291,2.42935,183000000.0
2007-02-13 19:31:00,2.42922,2.42932,2.42916,2.42932,62300000.0
2007-02-13 19:32:00,2.4293,2.4295,2.42924,2.42931,132500000.0
2007-02-13 19:33:00,2.4294,2.42943,2.42931,2.42931,67300000.0
2007-02-13 19:34:00,2.42947,2.4295,2.42936,2.42949,128500000.0
2007-02-13 19:35:00,2.4295,2.42961,2.42939,2.42948,118800000.0
2007-02-13 19:36:00,2.42941,2.42951,2.42917,2.42917,142100000.0
2007-02-13 19:37:00,2.42922,2.42922,2.42904,2.4291,53700000.0
2007-02-13 19:38:00,2.42905,2.4292,2.42895,2.42904,21000000.0
2007-02-13 19:39:00,2.42917,2.42925,2.42899,2.42925,69300000.0
2007-02-13 19:40:00,2.4293,2.4293,2.42897,2.42898,119400000.0
2007-02-13 19:41:00,2.42886,2.42888,2.4287,2.42871,104200000.0
2007-02-13 19:42:00,2.42883,2.42897,2.42867,2.42881,73000000.0
2007-02-13 19:43:00,2.42896,2.42901,2.42885,2.42885,64399999.0
2007-02-13 19:44:00,2.42883,2.42886,2.42863,2.42863,67000000.0
2007-02-13 19:45:00,2.42859,2.42867,2.42847,2.42867,36900000.0
2007-02-13 19:46:00,2.4288,2.4288,2.42841,2.42845,79900000.0
2007-02-13 19:47:00,2.42844,2.42869,2.42844,2.42869,29200000.0
2007-02-13 19:48:00,2.42863,2.42877,2.42852,2.42865,71200000.0
2007-02-13 19:49:00,2.42882,2.42889,2.42851,2.42851,121400000.0
2007-02-13 19:50:00,2.42847,2.42857,2.42832,2.42848,83500000.0
2007-02-13 19:51:00,2.42853,2.42862,2.42835,2.42842,97200000.0
2007-02-13 19:52:00,2.42837,2.42852,2.42836,2.42838,73800000.0
2007-02-13 19:53:00,2.42831,2.42849,2.42827,2.42832,37000000.0
2007-02-13 19:54:00,2.42828,2.42828,2.42796,2.42805,59100000.0
2007-02-13 19:55:00,2.42797,2.42801,2.42775,2.42801,30800000.0
2007-02-13 19:56:00,2.42816,2.42816,2.42797,2.42802,85300000.0
2007-02-13 19:57:00,2.42805,2.4281,2.42787,2.42798,121800000.0
2007-02-13 19:58:00,2.42788,2.42806,2.42788,2.42803,98600000.0
2007-02-13 19:59:00,2.42806,2.42818,2.42796,2.42805,144200000.0
2007-02-13 20:00:00,2.42809,2.42824,2.42801,2.42806,65400000.0
2007-02-13 20:01:00,2.42797,2.42811,2.42788,2.42803,85600000.0
2007-02-13 20:02:00,2.42796,2.42805,2.4278,2.42786,32800000.0
2007-02-13 20:03:00,2.428,2.42805,2.42798,2.42798,24700000.0
2007-02-13 20:04:00,2.42799,2.4282,2.42799,2.4282,41200000.0
2007-02-13 20:05:00,2.42825,2.42827,2.42817,2.42818,37600000.0
2007-02-13 20:06:00,2.42815,2.42835,2.42812,2.42815,44600000.0
2007-02-13 20:07:00,2.42827,2.42827,2.42812,2.42815,43400000.0
2007-02-13 20:08:00,2.42818,2.42834,2.42814,2.42814,62600000.0
2007-02-13 20:09:00,2.42815,2.42815,2.428,2.42805,37500000.0
2007-02-13 20:10:00,2.42808,2.42808,2.42781,2.4279,40000000.0
2007-02-13 20:11:00,2.42783,2.42783,2.42758,2.42758,62600000.0
2007-02-13 20:12:00,2.42743,2.42768,2.42739,2.4276,187500000.0
2007-02-13 20:13:00,2.42751,2.42761,2.42736,2.42742,180600000.0
2007-02-13 20:14:00,2.42731,2.42758,2.42718,2.42718,63700000.0
2007-02-13 20:15:00,2.42728,2.42742,2.42697,2.42707,238900000.0
2007-02-13 20:16:00,2.42703,2.42725,2.42685,2.42706,144600000.0
2007-02-13 20:17:00,2.42704,2.42704,2.42688,2.42703,36900000.0
2007-02-13 20:18:00,2.42711,2.42715,2.42681,2.427,70600000.0
2007-02-13 20:19:00,2.42704,2.42725,2.4269,2.42702,141900000.0
2007-02-13 20:20:00,2.42685,2.42688,2.4265,2.42669,205700000.0
2007-02-13 20:21:00,2.4266,2.42676,2.42653,2.42676,70700000.0
2007-02-13 20:22:00,2.42683,2.42688,2.42676,2.42687,96500000.0
2007-02-13 20:23:00,2.42667,2.42684,2.42657,2.42669,136000000.0
2007-02-13 20:24:00,2.42671,2.42703,2.42657,2.42703,40000000.0
2007-02-13 20:25:00,2.4268,2.42693,2.42669,2.42691,158000000.0
2007-02-13 20:26:00,2.42697,2.42699,2.42677,2.42684,137200000.0
2007-02-13 20:27:00,2.42682,2.42697,2.42682,2.42688,100500000.0
2007-02-13 20:28:00,2.42683,2.42701,2.4267,2.42687,233300000.0
2007-02-13 20:29:00,2.42702,2.42716,2.42679,2.42679,123400000.0
2007-02-13 20:30:00,2.42683,2.42731,2.42683,2.42696,370000000.0
2007-02-13 20:31:00,2.42674,2.42696,2.42653,2.42676,217000000.0
2007-02-13 20:32:00,2.4268,2.42684,2.42645,2.42675,346600000.0
2007-02-13 20:33:00,2.42672,2.42688,2.4267,2.42678,84700000.0
2007-02-13 20:34:00,2.42678,2.42696,2.42665,2.42679,75000000.0
2007-02-13 20:35:00,2.42685,2.42697,2.42655,2.42655,52100000.0
2007-02-13 20:36:00,2.42656,2.42724,2.42656,2.42724,63100000.0
2007-02-13 20:37:00,2.42715,2.4272,2.42698,2.42711,114500000.0
2007-02-13 20:38:00,2.42713,2.42739,2.42685,2.42706,174100000.0
2007-02-13 20:39:00,2.42707,2.42719,2.42691,2.42691,114900000.0
2007-02-13 20:40:00,2.42697,2.42734,2.42697,2.42701,164900000.0
2007-02-13 20:41:00,2.42696,2.42712,2.42694,2.42711,142500001.0
2007-02-13 20:42:00,2.42726,2.42754,2.4272,2.42746,67200000.0
2007-02-13 20:43:00,2.42751,2.42751,2.42723,2.42725,88100000.0
2007-02-13 20:44:00,2.42722,2.4273,2.42715,2.42717,155000000.0
2007-02-13 20:45:00,2.42715,2.42723,2.42711,2.42712,68300000.0
2007-02-13 20:46:00,2.4271,2.42731,2.42708,2.42722,32400000.0
2007-02-13 20:47:00,2.42717,2.42717,2.42698,2.42709,156700000.0
2007-02-13 20:48:00,2.42712,2.42737,2.42707,2.42707,194200000.0
2007-02-13 20:49:00,2.42705,2.42714,2.42697,2.42709,110600000.0
2007-02-13 20:50:00,2.42713,2.42737,2.42707,2.42707,163300000.0
2007-02-13 20:51:00,2.42706,2.42721,2.42706,2.42717,112900000.0
2007-02-13 20:52:00,2.42717,2.42719,2.42689,2.4269,170300000.0
2007-02-13 20:53:00,2.4269,2.42705,2.42677,2.4269,226000000.0
2007-02-13 20:54:00,2.42697,2.42716,2.42694,2.42704,134400000.0
2007-02-13 20:55:00,2.427,2.42701,2.4269,2.42692,25400000.0
2007-02-13 20:56:00,2.42693,2.42703,2.42673,2.42673,255500000.0
2007-02-13 20:57:00,2.42674,2.4271,2.42674,2.42706,284900000.0
2007-02-13 20:58:00,2.42709,2.42715,2.42693,2.42715,191200000.0
2007-02-13 20:59:00,2.4266,2.42707,2.42649,2.42682,235100000.0
2007-02-13 21:00:00,2.4272,2.4272,2.427,2.427,270200000.0
2007-02-13 21:01:00,2.42705,2.42709,2.42685,2.42704,320300000.0
2007-02-13 21:02:00,2.4271,2.4271,2.42679,2.42685,105700001.0
2007-02-13 21:03:00,2.42692,2.42705,2.42683,2.42683,122100000.0
2007-02-13 21:04:00,2.42685,2.42688,2.42674,2.42686,56600000.0
2007-02-13 21:05:00,2.42702,2.42712,2.42697,2.42698,55500000.0
2007-02-13 21:06:00,2.42694,2.42709,2.42687,2.42697,65000000.0
2007-02-13 21:07:00,2.42699,2.42733,2.42699,2.42723,38000000.0
2007-02-13 21:08:00,2.42721,2.42729,2.42714,2.42722,25500000.0
2007-02-13 21:09:00,2.42725,2.42728,2.42708,2.4272,35100000.0
2007-02-13 21:10:00,2.42718,2.42718,2.42705,2.42715,90800001.0
2007-02-13 21:11:00,2.42718,2.42731,2.42718,2.42722,103300000.0
2007-02-13 21:12:00,2.42729,2.4274,2.42728,2.4274,59300000.0
2007-02-13 21:13:00,2.42737,2.4276,2.42728,2.42728,125000001.0
2007-02-13 21:14:00,2.42748,2.42765,2.42735,2.42765,143800000.0
2007-02-13 21:15:00,2.42761,2.42782,2.42747,2.42753,165200000.0
2007-02-13 21:16:00,2.42752,2.42787,2.42747,2.42787,118600000.0
2007-02-13 21:17:00,2.42781,2.42781,2.42714,2.42748,200699998.0
2007-02-13 21:18:00,2.42745,2.42772,2.42706,2.42715,144100000.0
2007-02-13 21:19:00,2.42775,2.4278,2.42756,2.42758,102000000.0
2007-02-13 21:20:00,2.42758,2.42774,2.42739,2.42759,237300000.0
2007-02-13 21:21:00,2.42766,2.42778,2.42745,2.42763,252599999.0
2007-02-13 21:22:00,2.42772,2.42795,2.4277,2.42775,155100000.0
2007-02-13 21:23:00,2.42791,2.42817,2.42781,2.42781,108800000.0
2007-02-13 21:24:00,2.4279,2.42798,2.42783,2.42783,69000000.0
2007-02-13 21:25:00,2.42792,2.4283,2.4279,2.4283,46500000.0
2007-02-13 21:26:00,2.42846,2.42869,2.42846,2.42869,28800000.0
2007-02-13 21:27:00,2.42878,2.42909,2.42872,2.42872,60400000.0
2007-02-13 21:28:00,2.42865,2.42879,2.42849,2.42862,100900000.0
2007-02-13 21:29:00,2.42867,2.42877,2.4283,2.4283,70700000.0
2007-02-13 21:30:00,2.42824,2.42829,2.42807,2.42813,29400000.0
2007-02-13 21:31:00,2.42801,2.4281,2.42785,2.4281,53500000.0
2007-02-13 21:32:00,2.42815,2.42817,2.42792,2.42792,160600000.0
2007-02-13 21:33:00,2.42782,2.42822,2.42782,2.42796,71300000.0
2007-02-13 21:34:00,2.42812,2.42838,2.42802,2.42828,133300000.0
2007-02-13 21:35:00,2.42836,2.42836,2.42825,2.42825,35400000.0
2007-02-13 21:36:00,2.4284,2.42843,2.42824,2.42838,34700000.0
2007-02-13 21:37:00,2.42827,2.42834,2.42814,2.42817,67000000.0
2007-02-13 21:38:00,2.42813,2.42831,2.4281,2.42815,95400001.0
2007-02-13 21:39:00,2.42788,2.42836,2.42781,2.42836,20700000.0
2007-02-13 21:40:00,2.42827,2.42827,2.4279,2.4281,46900000.0
2007-02-13 21:41:00,2.42801,2.42816,2.42792,2.42813,25300000.0
2007-02-13 21:42:00,2.42815,2.42822,2.42799,2.42809,83500000.0
2007-02-13 21:43:00,2.42798,2.42808,2.42777,2.42791,81100000.0
2007-02-13 21:44:00,2.42805,2.42815,2.42779,2.42782,100900000.0
2007-02-13 21:45:00,2.42781,2.42813,2.42778,2.42805,86800000.0
2007-02-13 21:46:00,2.42796,2.42808,2.4277,2.4277,83100000.0
2007-02-13 21:47:00,2.42788,2.4281,2.42774,2.42783,143300000.0
2007-02-13 21:48:00,2.42774,2.42797,2.42774,2.42787,37000000.0
2007-02-13 21:49:00,2.42793,2.42793,2.42771,2.42787,96000000.0
2007-02-13 21:50:00,2.42797,2.42797,2.4276,2.42764,49100000.0
2007-02-13 21:51:00,2.42767,2.42768,2.4275,2.4275,30600000.0
2007-02-13 21:52:00,2.42735,2.42761,2.42735,2.42755,152299998.0
2007-02-13 21:53:00,2.42742,2.42758,2.42696,2.42696,45900000.0
2007-02-13 21:54:00,2.42694,2.42701,2.42672,2.42678,26500000.0
2007-02-13 21:55:00,2.42689,2.42714,2.42687,2.42713,71100000.0
2007-02-13 21:56:00,2.4272,2.42734,2.42717,2.42734,61300000.0
2007-02-13 21:57:00,2.42741,2.42743,2.42729,2.42729,25800000.0
2007-02-13 21:58:00,2.42725,2.42743,2.42719,2.42743,36800000.0
2007-02-13 21:59:00,2.42745,2.42745,2.42714,2.42734,170800000.0
2007-02-13 22:00:00,2.42727,2.42727,2.42687,2.42722,51900000.0
2007-02-13 22:01:00,2.42728,2.42738,2.42716,2.4273,41600000.0
2007-02-13 22:02:00,2.42722,2.42739,2.42715,2.42715,103900000.0
2007-02-13 22:03:00,2.4272,2.42726,2.42712,2.42726,34200000.0
2007-02-13 22:04:00,2.42724,2.42724,2.42703,2.42712,92800000.0
2007-02-13 22:05:00,2.42711,2.42718,2.42703,2.42711,72100001.0
2007-02-13 22:06:00,2.42706,2.42706,2.42687,2.42687,28200000.0
2007-02-13 22:07:00,2.42685,2.42685,2.42672,2.42672,28200000.0
2007-02-13 22:08:00,2.4267,2.42675,2.4267,2.42673,44500000.0
2007-02-13 22:09:00,2.42673,2.42683,2.42665,2.42676,44000000.0
2007-02-13 22:10:00,2.42694,2.427,2.42686,2.42698,21300000.0
2007-02-13 22:11:00,2.42696,2.42701,2.42684,2.42701,23500000.0
2007-02-13 22:12:00,2.42704,2.42704,2.42689,2.42694,51900000.0
2007-02-13 22:13:00,2.42688,2.42688,2.42676,2.42676,46200000.0
2007-02-13 22:14:00,2.42679,2.42684,2.42665,2.4267,25700000.0
2007-02-13 22:15:00,2.42683,2.42701,2.42677,2.42677,108800000.0
2007-02-13 22:16:00,2.42681,2.42736,2.42681,2.42719,132900000.0
2007-02-13 22:17:00,2.42731,2.4275,2.42729,2.42743,59700000.0
2007-02-13 22:18:00,2.42732,2.42741,2.42719,2.42733,29000000.0
2007-02-13 22:19:00,2.42731,2.42743,2.42725,2.42735,40200000.0
2007-02-13 22:20:00,2.42737,2.42737,2.42725,2.42725,30500000.0
2007-02-13 22:21:00,2.42727,2.42746,2.42719,2.42744,36800000.0
2007-02-13 22:22:00,2.42738,2.42748,2.42724,2.42725,113600000.0
2007-02-13 22:23:00,2.42718,2.42734,2.42716,2.42722,60600000.0
2007-02-13 22:24:00,2.42716,2.42716,2.42702,2.42702,30700000.0
2007-02-13 22:25:00,2.42709,2.42715,2.42701,2.42706,63100000.0
2007-02-13 22:26:00,2.42708,2.42708,2.42686,2.42702,55200001.0
2007-02-13 22:27:00,2.42684,2.42695,2.4268,2.42695,40900000.0
2007-02-13 22:28:00,2.42705,2.42711,2.42694,2.42696,32100000.0
2007-02-13 22:29:00,2.42685,2.42689,2.42674,2.42676,141700000.0
2007-02-13 22:30:00,2.42672,2.42698,2.42672,2.42689,110700000.0
2007-02-13 22:31:00,2.42686,2.42686,2.42662,2.42679,30900000.0
2007-02-13 22:32:00,2.42689,2.42689,2.42671,2.42687,23500000.0
2007-02-13 22:33:00,2.42696,2.42712,2.42683,2.42683,46800000.0
2007-02-13 22:34:00,2.42677,2.42693,2.42675,2.4268,68700000.0
2007-02-13 22:35:00,2.42688,2.42696,2.42683,2.42683,31700000.0
2007-02-13 22:36:00,2.42676,2.42676,2.42665,2.42666,21900000.0
2007-02-13 22:37:00,2.42665,2.42674,2.42664,2.42664,47100001.0
2007-02-13 22:38:00,2.42673,2.42699,2.4267,2.42686,35400000.0
2007-02-13 22:39:00,2.42677,2.4269,2.42677,2.42687,5700000.0
2007-02-13 22:40:00,2.42682,2.42705,2.4268,2.4269,21900000.0
2007-02-13 22:41:00,2.42687,2.42695,2.42669,2.42672,50000000.0
2007-02-13 22:42:00,2.42662,2.42682,2.42662,2.42667,65800000.0
2007-02-13 22:43:00,2.42682,2.42705,2.4268,2.42685,138500000.0
2007-02-13 22:44:00,2.4269,2.42723,2.4269,2.42715,80800000.0
2007-02-13 22:45:00,2.42715,2.42733,2.42715,2.42722,61300000.0
2007-02-13 22:46:00,2.42741,2.42781,2.42741,2.42772,91000000.0
2007-02-13 22:47:00,2.42775,2.42775,2.42748,2.42748,32600000.0
2007-02-13 22:48:00,2.42738,2.42748,2.42714,2.42722,80300000.0
2007-02-13 22:49:00,2.42721,2.42726,2.42704,2.42719,69100000.0
2007-02-13 22:50:00,2.42704,2.42745,2.42704,2.42734,42900000.0
2007-02-13 22:51:00,2.42726,2.42733,2.4271,2.42718,86999999.0
2007-02-13 22:52:00,2.42709,2.42726,2.42705,2.42705,62900001.0
2007-02-13 22:53:00,2.42698,2.42716,2.42698,2.42703,36400000.0
2007-02-13 22:54:00,2.42704,2.42704,2.42677,2.42701,24900000.0
2007-02-13 22:55:00,2.42699,2.42708,2.42692,2.42696,47300000.0
2007-02-13 22:56:00,2.427,2.42718,2.42695,2.42696,31500000.0
2007-02-13 22:57:00,2.42734,2.42734,2.42717,2.42725,43700001.0
2007-02-13 22:58:00,2.42699,2.42719,2.42699,2.42707,36300000.0
2007-02-13 22:59:00,2.42694,2.42711,2.42692,2.42698,43100000.0
2007-02-13 23:00:00,2.42693,2.42706,2.42693,2.42706,16400000.0
2007-02-13 23:01:00,2.42653,2.42714,2.42646,2.42714,23600000.0
2007-02-13 23:02:00,2.42704,2.42705,2.42679,2.42705,33600000.0
2007-02-13 23:03:00,2.42694,2.42694,2.42691,2.42691,7200000.0
2007-02-13 23:04:00,2.42681,2.42687,2.42678,2.42682,30600000.0
2007-02-13 23:05:00,2.42685,2.42685,2.4266,2.4267,33800000.0
2007-02-13 23:06:00,2.42678,2.42685,2.42675,2.42685,12800000.0
2007-02-13 23:07:00,2.42679,2.42699,2.42677,2.42687,21700000.0
2007-02-13 23:08:00,2.42697,2.42699,2.42682,2.42685,27500000.0
2007-02-13 23:09:00,2.42691,2.42691,2.42682,2.42687,19500000.0
2007-02-13 23:10:00,2.42675,2.42682,2.42665,2.42678,37900000.0
2007-02-13 23:11:00,2.42691,2.42706,2.42688,2.42688,19200000.0
2007-02-13 23:12:00,2.4269,2.42707,2.42683,2.42692,21800000.0
2007-02-13 23:13:00,2.42697,2.42698,2.42689,2.42695,24200000.0
2007-02-13 23:14:00,2.42693,2.42709,2.42693,2.42698,38200000.0
2007-02-13 23:15:00,2.42708,2.42714,2.42702,2.42714,14400000.0
2007-02-13 23:16:00,2.42736,2.42736,2.42713,2.42715,22700000.0
2007-02-13 23:17:00,2.42724,2.42747,2.42724,2.42735,16000000.0
2007-02-13 23:18:00,2.42745,2.42745,2.4272,2.4272,13800000.0
2007-02-13 23:19:00,2.42724,2.42747,2.42719,2.42747,20300000.0
2007-02-13 23:20:00,2.42764,2.42768,2.42741,2.42747,19600000.0
2007-02-13 23:21:00,2.42741,2.42755,2.42738,2.4275,45400000.0
2007-02-13 23:22:00,2.42759,2.42759,2.42733,2.42733,56300000.0
2007-02-13 23:23:00,2.4273,2.42741,2.42714,2.42727,43900000.0
2007-02-13 23:24:00,2.42727,2.42742,2.42717,2.42736,54200001.0
2007-02-13 23:25:00,2.42743,2.42752,2.42735,2.42745,56100001.0
2007-02-13 23:26:00,2.42741,2.42741,2.42739,2.42739,7200000.0
2007-02-13 23:27:00,2.42725,2.42741,2.42725,2.42734,9600000.0
2007-02-13 23:28:00,2.4273,2.42732,2.42706,2.42706,53100000.0
2007-02-13 23:29:00,2.42704,2.42729,2.42704,2.42729,11600000.0
2007-02-13 23:30:00,2.42723,2.42727,2.42709,2.42727,28200000.0
2007-02-13 23:31:00,2.42721,2.42728,2.42712,2.42722,39200000.0
2007-02-13 23:32:00,2.42745,2.42758,2.42745,2.42758,10000000.0
2007-02-13 23:33:00,2.42743,2.42743,2.42729,2.42738,51100001.0
2007-02-13 23:34:00,2.4274,2.4275,2.42726,2.42741,28700000.0
2007-02-13 23:35:00,2.42735,2.42755,2.4273,2.42738,87200001.0
2007-02-13 23:36:00,2.42747,2.42772,2.42747,2.42772,25500000.0
2007-02-13 23:37:00,2.42752,2.42769,2.4275,2.42763,21900000.0
2007-02-13 23:38:00,2.42752,2.42762,2.42741,2.42752,19200000.0
2007-02-13 23:39:00,2.42742,2.42757,2.42732,2.42745,21400000.0
2007-02-13 23:40:00,2.42747,2.42756,2.4274,2.4274,40000000.0
2007-02-13 23:41:00,2.42743,2.42743,2.42736,2.42736,24200000.0
2007-02-13 23:42:00,2.42753,2.4276,2.42751,2.42756,24200000.0
2007-02-13 23:43:00,2.42766,2.4278,2.42762,2.42762,12200000.0
2007-02-13 23:44:00,2.42781,2.42786,2.4276,2.42782,26200000.0
2007-02-13 23:45:00,2.42767,2.42773,2.42753,2.42763,19800000.0
2007-02-13 23:46:00,2.42771,2.42788,2.42766,2.42787,31500000.0
2007-02-13 23:47:00,2.42773,2.42798,2.42771,2.42798,26800000.0
2007-02-13 23:48:00,2.42785,2.42797,2.42782,2.42793,33300001.0
2007-02-13 23:49:00,2.42796,2.42805,2.42782,2.42783,23200000.0
2007-02-13 23:50:00,2.42807,2.42812,2.42795,2.42795,22000000.0
2007-02-13 23:51:00,2.42799,2.42799,2.42778,2.42778,30200000.0
2007-02-13 23:52:00,2.42774,2.42779,2.42761,2.42761,19200000.0
2007-02-13 23:53:00,2.42744,2.42764,2.42744,2.42746,36800000.0
2007-02-13 23:54:00,2.42757,2.42759,2.42732,2.42732,48800000.0
2007-02-13 23:55:00,2.42724,2.42744,2.42706,2.42706,36200000.0
2007-02-13 23:56:00,2.42712,2.42719,2.42697,2.42698,27700000.0
2007-02-13 23:57:00,2.42705,2.42725,2.42705,2.42721,29300000.0
2007-02-13 23:58:00,2.42723,2.42748,2.42711,2.4274,32000000.0
2007-02-13 23:59:00,2.42723,2.42736,2.42723,2.42728,30000000.0
2007-02-14 00:00:00,2.42683,2.42704,2.42674,2.42693,42100000.0
2007-02-14 00:01:00,2.42693,2.42741,2.42693,2.42741,18900000.0
2007-02-14 00:02:00,2.42767,2.42767,2.42696,2.4274,65000000.0
2007-02-14 00:03:00,2.42759,2.42759,2.42686,2.42702,37200000.0
2007-02-14 00:04:00,2.427,2.427,2.42669,2.42669,19000000.0
2007-02-14 00:05:00,2.42701,2.42718,2.42688,2.42706,40000000.0
2007-02-14 00:06:00,2.42713,2.42713,2.42699,2.42707,14800000.0
2007-02-14 00:07:00,2.42705,2.42718,2.42663,2.42693,20000000.0
2007-02-14 00:08:00,2.42705,2.42705,2.4266,2.4266,39000000.0
2007-02-14 00:09:00,2.4266,2.42676,2.42647,2.42664,46500000.0
2007-02-14 00:10:00,2.42672,2.42681,2.42636,2.42663,49900000.0
2007-02-14 00:11:00,2.42651,2.42654,2.42651,2.42654,9800000.0
2007-02-14 00:12:00,2.42658,2.42668,2.4265,2.42655,33500000.0
2007-02-14 00:13:00,2.42653,2.42659,2.42643,2.42655,25400000.0
2007-02-14 00:14:00,2.42646,2.42646,2.42589,2.42589,17500000.0
2007-02-14 00:15:00,2.42569,2.4266,2.42569,2.4266,24200000.0
2007-02-14 00:16:00,2.42685,2.427,2.4268,2.42691,30700000.0
2007-02-14 00:17:00,2.42681,2.427,2.42675,2.42677,35400000.0
2007-02-14 00:18:00,2.42679,2.42679,2.42673,2.42675,28600000.0
2007-02-14 00:19:00,2.42684,2.42688,2.42658,2.42682,57900000.0
2007-02-14 00:20:00,2.42671,2.42682,2.42669,2.42675,24100000.0
2007-02-14 00:21:00,2.42668,2.42672,2.42668,2.42672,7600000.0
2007-02-14 00:22:00,2.42654,2.42654,2.42635,2.42635,32300000.0
2007-02-14 00:23:00,2.42648,2.42665,2.42643,2.42655,42200000.0
2007-02-14 00:24:00,2.42669,2.42669,2.42636,2.4264,30500000.0
2007-02-14 00:25:00,2.42643,2.42643,2.42634,2.42641,21300000.0
2007-02-14 00:26:00,2.42629,2.42632,2.42608,2.42608,36500000.0
2007-02-14 00:27:00,2.42612,2.42633,2.42612,2.42625,41400000.0
2007-02-14 00:28:00,2.42614,2.42627,2.42597,2.42598,63300000.0
2007-02-14 00:29:00,2.42603,2.42623,2.42603,2.42621,17800000.0
2007-02-14 00:30:00,2.42643,2.42648,2.42598,2.42598,48000000.0
2007-02-14 00:31:00,2.42584,2.42628,2.42584,2.42628,25100000.0
2007-02-14 00:32:00,2.42632,2.42667,2.42632,2.42667,37000000.0
2007-02-14 00:33:00,2.42671,2.42677,2.42671,2.42677,14400000.0
2007-02-14 00:34:00,2.42672,2.42693,2.4266,2.4266,27000000.0
2007-02-14 00:35:00,2.42662,2.42687,2.4266,2.42667,49700000.0
2007-02-14 00:36:00,2.42665,2.42672,2.42665,2.42672,4800000.0
2007-02-14 00:37:00,2.42685,2.42689,2.42684,2.42685,40400001.0
2007-02-14 00:38:00,2.42697,2.427,2.42685,2.427,36600000.0
2007-02-14 00:39:00,2.42699,2.42705,2.42686,2.42697,25100000.0
2007-02-14 00:40:00,2.42705,2.42705,2.42692,2.42692,25000000.0
2007-02-14 00:41:00,2.42725,2.42743,2.4271,2.42713,35700000.0
2007-02-14 00:42:00,2.42716,2.42716,2.42676,2.42676,28100000.0
2007-02-14 00:43:00,2.42722,2.42722,2.42694,2.42707,23500000.0
2007-02-14 00:44:00,2.42733,2.42733,2.42673,2.42697,27600000.0
2007-02-14 00:45:00,2.42707,2.4272,2.427,2.42705,49900000.0
2007-02-14 00:46:00,2.42705,2.42735,2.42705,2.42705,38300000.0
2007-02-14 00:47:00,2.42705,2.42725,2.42705,2.42712,16600000.0
2007-02-14 00:48:00,2.42707,2.42726,2.42707,2.42721,22600000.0
2007-02-14 00:49:00,2.42703,2.42703,2.42669,2.42675,18500000.0
2007-02-14 00:50:00,2.42684,2.42708,2.42648,2.4267,51400000.0
2007-02-14 00:51:00,2.4269,2.427,2.4268,2.427,29300000.0
2007-02-14 00:52:00,2.42666,2.42679,2.4265,2.42666,31600000.0
2007-02-14 00:53:00,2.4268,2.42694,2.42678,2.42678,37400000.0
2007-02-14 00:54:00,2.42701,2.42701,2.42683,2.42683,35100000.0
2007-02-14 00:55:00,2.42675,2.42695,2.42675,2.42678,30600000.0
2007-02-14 00:56:00,2.42659,2.42667,2.42648,2.42651,26700000.0
2007-02-14 00:57:00,2.42685,2.42695,2.42677,2.4269,37300000.0
2007-02-14 00:58:00,2.42667,2.42683,2.42659,2.42659,20000000.0
2007-02-14 00:59:00,2.42647,2.42667,2.42638,2.42648,22400000.0
2007-02-14 01:00:00,2.42668,2.42682,2.42658,2.42682,57200000.0
2007-02-14 01:01:00,2.4268,2.4268,2.42646,2.42665,30800000.0
2007-02-14 01:02:00,2.42644,2.42701,2.42644,2.42688,37300001.0
2007-02-14 01:03:00,2.427,2.427,2.42674,2.42674,42700000.0
2007-02-14 01:04:00,2.42685,2.42686,2.42643,2.4266,19600000.0
2007-02-14 01:05:00,2.42696,2.42702,2.42687,2.42693,23400000.0
2007-02-14 01:06:00,2.42683,2.427,2.4268,2.427,17800000.0
2007-02-14 01:07:00,2.42684,2.42707,2.4266,2.42707,37400000.0
2007-02-14 01:08:00,2.42698,2.42698,2.42675,2.42681,24300000.0
2007-02-14 01:09:00,2.42704,2.4273,2.42693,2.42693,23900000.0
2007-02-14 01:10:00,2.42643,2.42681,2.42624,2.42665,53700000.0
2007-02-14 01:11:00,2.42677,2.42705,2.42672,2.42672,45600000.0
2007-02-14 01:12:00,2.42697,2.4276,2.42697,2.4276,23400000.0
2007-02-14 01:13:00,2.42739,2.42758,2.42739,2.42744,18000000.0
2007-02-14 01:14:00,2.42747,2.42769,2.4274,2.4274,44899999.0
2007-02-14 01:15:00,2.42737,2.42752,2.42736,2.42752,14600000.0
2007-02-14 01:16:00,2.42755,2.42755,2.42726,2.42726,24400000.0
2007-02-14 01:17:00,2.42735,2.42755,2.4273,2.4274,38700000.0
2007-02-14 01:18:00,2.4276,2.4278,2.42744,2.42745,36600000.0
2007-02-14 01:19:00,2.42743,2.42801,2.42743,2.42744,34700000.0
2007-02-14 01:20:00,2.42729,2.42759,2.42729,2.42746,31900000.0
2007-02-14 01:21:00,2.42745,2.42745,2.42721,2.42722,19000000.0
2007-02-14 01:22:00,2.42707,2.42732,2.42701,2.42732,24500000.0
2007-02-14 01:23:00,2.4276,2.42804,2.42745,2.42787,38600000.0
2007-02-14 01:24:00,2.42785,2.42785,2.42765,2.42766,25200000.0
2007-02-14 01:25:00,2.42762,2.42774,2.42745,2.42756,45200000.0
2007-02-14 01:26:00,2.42771,2.4279,2.42763,2.42763,19000000.0
2007-02-14 01:27:00,2.42771,2.42785,2.42732,2.42748,50700000.0
2007-02-14 01:28:00,2.42744,2.42756,2.42744,2.42745,23100000.0
2007-02-14 01:29:00,2.4275,2.42781,2.42747,2.42778,33000000.0
2007-02-14 01:30:00,2.42741,2.42761,2.42726,2.42734,43800000.0
2007-02-14 01:31:00,2.42718,2.42728,2.4271,2.42728,15200000.0
2007-02-14 01:32:00,2.42708,2.42743,2.42704,2.42704,52000000.0
2007-02-14 01:33:00,2.42701,2.42725,2.427,2.42725,56800001.0
2007-02-14 01:34:00,2.4272,2.4273,2.42701,2.42702,51300000.0
2007-02-14 01:35:00,2.42705,2.42712,2.42705,2.42712,37900000.0
2007-02-14 01:36:00,2.42697,2.42712,2.42691,2.42711,22800000.0
2007-02-14 01:37:00,2.42693,2.42716,2.42691,2.42691,43700000.0
2007-02-14 01:38:00,2.42701,2.42712,2.42697,2.42712,25200000.0
2007-02-14 01:39:00,2.42713,2.42741,2.42713,2.42723,29700000.0
2007-02-14 01:40:00,2.42734,2.42734,2.42712,2.4272,34200000.0
2007-02-14 01:41:00,2.42722,2.42727,2.4271,2.42725,33900000.0
2007-02-14 01:42:00,2.427,2.42738,2.42685,2.42714,63100000.0
2007-02-14 01:43:00,2.4271,2.4271,2.42689,2.42689,47099999.0
2007-02-14 01:44:00,2.42691,2.42691,2.4267,2.4267,14700000.0
2007-02-14 01:45:00,2.42657,2.4267,2.42654,2.42665,31000000.0
2007-02-14 01:46:00,2.4266,2.42693,2.4266,2.42682,42500000.0
2007-02-14 01:47:00,2.42649,2.4268,2.42649,2.42662,51200000.0
2007-02-14 01:48:00,2.42702,2.42702,2.42685,2.4269,33200000.0
2007-02-14 01:49:00,2.42688,2.42688,2.42679,2.42681,31200000.0
2007-02-14 01:50:00,2.42668,2.42674,2.42638,2.42642,49600000.0
2007-02-14 01:51:00,2.4264,2.42648,2.42614,2.42648,25800000.0
2007-02-14 01:52:00,2.42654,2.42672,2.42654,2.42664,36400000.0
2007-02-14 01:53:00,2.42653,2.42657,2.42645,2.42657,38700000.0
2007-02-14 01:54:00,2.42645,2.42656,2.42641,2.42644,19500000.0
2007-02-14 01:55:00,2.42656,2.42693,2.42655,2.42677,56000000.0
2007-02-14 01:56:00,2.42679,2.42685,2.42674,2.42674,33400000.0
2007-02-14 01:57:00,2.42681,2.42717,2.42672,2.42717,30400000.0
2007-02-14 01:58:00,2.42717,2.42717,2.42674,2.42674,26100000.0
2007-02-14 01:59:00,2.42671,2.42686,2.42653,2.42657,22000000.0
2007-02-14 02:00:00,2.42655,2.42665,2.42655,2.42665,4000000.0
2007-02-14 02:01:00,2.42639,2.42645,2.42607,2.42609,46000000.0
2007-02-14 02:02:00,2.42633,2.4264,2.42625,2.4264,38100000.0
2007-02-14 02:03:00,2.42646,2.42658,2.42642,2.42642,35300000.0
2007-02-14 02:04:00,2.4265,2.42683,2.4265,2.42678,40600000.0
2007-02-14 02:05:00,2.42679,2.42693,2.42676,2.4269,56600000.0
2007-02-14 02:06:00,2.4267,2.427,2.4267,2.427,14400000.0
2007-02-14 02:07:00,2.42693,2.42701,2.42686,2.42692,43800000.0
2007-02-14 02:08:00,2.4268,2.4268,2.42663,2.4267,23200000.0
2007-02-14 02:09:00,2.42686,2.42686,2.42665,2.42665,26400000.0
2007-02-14 02:10:00,2.42673,2.42673,2.4265,2.42664,50899998.0
2007-02-14 02:11:00,2.42651,2.42672,2.42651,2.42672,10000000.0
2007-02-14 02:12:00,2.42675,2.42688,2.42649,2.42688,21600000.0
2007-02-14 02:13:00,2.42676,2.42676,2.42661,2.42664,29300000.0
2007-02-14 02:14:00,2.42666,2.42666,2.42659,2.42659,4400000.0
2007-02-14 02:15:00,2.42666,2.42666,2.42594,2.42594,24000000.0
2007-02-14 02:16:00,2.42584,2.4263,2.42584,2.42628,17600000.0
2007-02-14 02:17:00,2.42613,2.42656,2.42603,2.42637,49900000.0
2007-02-14 02:18:00,2.42648,2.42672,2.42624,2.42672,36300000.0
2007-02-14 02:19:00,2.42678,2.42701,2.42678,2.42684,23600000.0
2007-02-14 02:20:00,2.42681,2.42682,2.42642,2.42642,37100000.0
2007-02-14 02:21:00,2.42621,2.42656,2.42608,2.42635,49200000.0
2007-02-14 02:22:00,2.42646,2.42651,2.42628,2.42629,38100000.0
2007-02-14 02:23:00,2.42614,2.42615,2.42592,2.42592,25900000.0
2007-02-14 02:24:00,2.42603,2.42614,2.42599,2.42611,43100000.0
2007-02-14 02:25:00,2.42624,2.42642,2.42609,2.42631,22400000.0
2007-02-14 02:26:00,2.42635,2.42635,2.42618,2.42629,35300000.0
2007-02-14 02:27:00,2.42628,2.42628,2.42618,2.42618,17300000.0
2007-02-14 02:28:00,2.4263,2.42644,2.42628,2.42636,13300000.0
2007-02-14 02:29:00,2.4262,2.42642,2.42609,2.42609,46300000.0
2007-02-14 02:30:00,2.42627,2.42645,2.42623,2.42623,36100000.0
2007-02-14 02:31:00,2.42619,2.42638,2.42616,2.42626,25400000.0
2007-02-14 02:32:00,2.42616,2.42637,2.42616,2.42619,57600000.0
2007-02-14 02:33:00,2.42614,2.42614,2.42596,2.42596,23800000.0
2007-02-14 02:34:00,2.42601,2.42611,2.42575,2.42575,43100000.0
2007-02-14 02:35:00,2.42577,2.42613,2.42577,2.42595,23500000.0
2007-02-14 02:36:00,2.42617,2.42617,2.426,2.42601,17500000.0
2007-02-14 02:37:00,2.42595,2.426,2.42586,2.42589,41300000.0
2007-02-14 02:38:00,2.4259,2.42616,2.42582,2.42591,25400000.0
2007-02-14 02:39:00,2.42572,2.42598,2.42572,2.42598,21600000.0
2007-02-14 02:40:00,2.42593,2.42603,2.42582,2.42603,24800000.0
2007-02-14 02:41:00,2.42608,2.42624,2.42608,2.42615,34600000.0
2007-02-14 02:42:00,2.42627,2.4263,2.42609,2.4262,34600000.0
2007-02-14 02:43:00,2.42614,2.42614,2.42575,2.42587,14400000.0
2007-02-14 02:44:00,2.42583,2.42603,2.42583,2.42587,14000000.0
2007-02-14 02:45:00,2.426,2.426,2.42578,2.42589,50400000.0
2007-02-14 02:46:00,2.4258,2.42603,2.42575,2.42596,61199998.0
2007-02-14 02:47:00,2.4259,2.42599,2.42582,2.42582,32100000.0
2007-02-14 02:48:00,2.42559,2.42559,2.42551,2.42551,3200000.0
2007-02-14 02:49:00,2.42533,2.42559,2.42528,2.42539,38100000.0
2007-02-14 02:50:00,2.42532,2.4254,2.42529,2.42529,33200000.0
2007-02-14 02:51:00,2.42519,2.42524,2.425,2.42521,40400000.0
2007-02-14 02:52:00,2.42513,2.42532,2.42503,2.4251,39200000.0
2007-02-14 02:53:00,2.42531,2.42531,2.42515,2.42521,43400000.0
2007-02-14 02:54:00,2.42514,2.42559,2.42506,2.42523,33900000.0
2007-02-14 02:55:00,2.42523,2.42523,2.42501,2.42505,26800000.0
2007-02-14 02:56:00,2.42513,2.42526,2.42503,2.42508,34600000.0
2007-02-14 02:57:00,2.425,2.425,2.42471,2.42471,23400000.0
2007-02-14 02:58:00,2.42475,2.42485,2.42475,2.42475,29100000.0
2007-02-14 02:59:00,2.42511,2.42511,2.42489,2.42503,40400000.0
2007-02-14 03:00:00,2.42506,2.42539,2.42506,2.42527,32600000.0
2007-02-14 03:01:00,2.42519,2.42533,2.42513,2.42533,17200000.0
2007-02-14 03:02:00,2.42521,2.42521,2.42509,2.42509,16900000.0
2007-02-14 03:03:00,2.42505,2.42515,2.42485,2.42485,28600000.0
2007-02-14 03:04:00,2.42482,2.42505,2.42475,2.42505,27100000.0
2007-02-14 03:05:00,2.42493,2.42532,2.42493,2.4253,19200000.0
2007-02-14 03:06:00,2.42525,2.42535,2.42521,2.42532,46300000.0
2007-02-14 03:07:00,2.42528,2.42528,2.42491,2.42493,37600000.0
2007-02-14 03:08:00,2.42505,2.42525,2.42505,2.42507,19200000.0
2007-02-14 03:09:00,2.42505,2.42527,2.42505,2.42517,31600000.0
2007-02-14 03:10:00,2.42551,2.42551,2.42524,2.42524,16200000.0
2007-02-14 03:11:00,2.42533,2.42552,2.42533,2.42552,12000000.0
2007-02-14 03:12:00,2.42599,2.42611,2.42571,2.42571,19200000.0
2007-02-14 03:13:00,2.4258,2.42627,2.4258,2.42614,14800000.0
2007-02-14 03:14:00,2.42619,2.42621,2.42619,2.42621,7200000.0
2007-02-14 03:15:00,2.42625,2.42637,2.42619,2.42619,15900000.0
2007-02-14 03:16:00,2.4262,2.42633,2.42601,2.42618,38800000.0
2007-02-14 03:17:00,2.42619,2.4264,2.42613,2.4264,41100000.0
2007-02-14 03:18:00,2.42647,2.4265,2.42639,2.42639,19000000.0
2007-02-14 03:19:00,2.42648,2.42653,2.42633,2.42653,67000000.0
2007-02-14 03:20:00,2.42677,2.42679,2.42592,2.42619,21400000.0
2007-02-14 03:21:00,2.42636,2.42652,2.42622,2.42622,49300000.0
2007-02-14 03:22:00,2.42631,2.42656,2.42631,2.42639,19900000.0
2007-02-14 03:23:00,2.42635,2.42639,2.42633,2.42639,23200000.0
2007-02-14 03:24:00,2.42634,2.42641,2.42599,2.42629,24300000.0
2007-02-14 03:25:00,2.42633,2.42641,2.4263,2.42641,25100000.0
2007-02-14 03:26:00,2.42638,2.42667,2.42638,2.42656,31200000.0
2007-02-14 03:27:00,2.42638,2.42666,2.42613,2.42625,46000000.0
2007-02-14 03:28:00,2.42615,2.4262,2.42603,2.42611,27000000.0
2007-02-14 03:29:00,2.42623,2.42623,2.42598,2.42605,23000000.0
2007-02-14 03:30:00,2.42596,2.42617,2.42592,2.42605,47000000.0
2007-02-14 03:31:00,2.42607,2.42616,2.42607,2.42612,23700000.0
2007-02-14 03:32:00,2.42598,2.42677,2.42598,2.42661,33600000.0
2007-02-14 03:33:00,2.42666,2.42687,2.42657,2.42657,53200000.0
2007-02-14 03:34:00,2.42646,2.42686,2.42646,2.42671,29100000.0
2007-02-14 03:35:00,2.42684,2.42709,2.42679,2.42693,46200000.0
2007-02-14 03:36:00,2.42677,2.42688,2.42667,2.42667,34100000.0
2007-02-14 03:37:00,2.42668,2.42684,2.4266,2.42668,36000000.0
2007-02-14 03:38:00,2.42667,2.42689,2.42639,2.42672,25200000.0
2007-02-14 03:39:00,2.42673,2.42676,2.4267,2.4267,23400000.0
2007-02-14 03:40:00,2.42666,2.42688,2.42655,2.42672,33900000.0
2007-02-14 03:41:00,2.4266,2.4267,2.42652,2.42656,28400000.0
2007-02-14 03:42:00,2.42656,2.42657,2.42656,2.42657,9900000.0
2007-02-14 03:43:00,2.42669,2.427,2.42669,2.42685,34100000.0
2007-02-14 03:44:00,2.42682,2.42738,2.42682,2.42711,52900000.0
2007-02-14 03:45:00,2.42714,2.4273,2.42705,2.42713,30100000.0
2007-02-14 03:46:00,2.42699,2.42712,2.42699,2.4271,29500000.0
2007-02-14 03:47:00,2.42712,2.42717,2.42683,2.42685,27000000.0
2007-02-14 03:48:00,2.42678,2.42681,2.42667,2.42681,17900000.0
2007-02-14 03:49:00,2.42688,2.427,2.42685,2.4269,24600000.0
2007-02-14 03:50:00,2.42704,2.42719,2.42704,2.42709,21100000.0
2007-02-14 03:51:00,2.42725,2.42725,2.42705,2.4271,45900000.0
2007-02-14 03:52:00,2.42703,2.42758,2.42703,2.42739,66200000.0
2007-02-14 03:53:00,2.42755,2.42756,2.42741,2.42746,44300000.0
2007-02-14 03:54:00,2.42743,2.42751,2.42723,2.42723,32000000.0
2007-02-14 03:55:00,2.42746,2.42746,2.42734,2.42741,18800000.0
2007-02-14 03:56:00,2.42746,2.42754,2.42726,2.42726,41700000.0
2007-02-14 03:57:00,2.42729,2.42729,2.42705,2.42712,24500000.0
2007-02-14 03:58:00,2.42702,2.4272,2.42687,2.4272,24800000.0
2007-02-14 03:59:00,2.4271,2.4271,2.42682,2.42702,18300000.0
2007-02-14 04:00:00,2.42706,2.42714,2.42691,2.42691,23300000.0
2007-02-14 04:01:00,2.42682,2.42706,2.42682,2.42694,19200000.0
2007-02-14 04:02:00,2.42695,2.42695,2.4268,2.42682,26900000.0
2007-02-14 04:03:00,2.42691,2.42702,2.42671,2.42675,30600000.0
2007-02-14 04:04:00,2.4267,2.42702,2.4267,2.42702,14400000.0
2007-02-14 04:05:00,2.42697,2.42726,2.42697,2.42726,35700000.0
2007-02-14 04:06:00,2.42716,2.42716,2.42692,2.42692,7000000.0
2007-02-14 04:07:00,2.42676,2.42689,2.42673,2.42689,30400000.0
2007-02-14 04:08:00,2.42691,2.42703,2.42679,2.42679,21800000.0
2007-02-14 04:09:00,2.42678,2.42696,2.42663,2.42679,22200000.0
2007-02-14 04:10:00,2.42679,2.42695,2.42675,2.42675,32000000.0
2007-02-14 04:11:00,2.42678,2.42678,2.42646,2.42647,13700000.0
2007-02-14 04:12:00,2.4267,2.42694,2.42667,2.42694,53100000.0
2007-02-14 04:13:00,2.42675,2.42684,2.42638,2.4265,40700000.0
2007-02-14 04:14:00,2.42682,2.42698,2.42682,2.42698,4800000.0
2007-02-14 04:15:00,2.42695,2.42725,2.42695,2.42718,25600000.0
2007-02-14 04:16:00,2.42725,2.42735,2.4271,2.42715,31600000.0
2007-02-14 04:17:00,2.42727,2.42727,2.42713,2.42713,13700000.0
2007-02-14 04:18:00,2.42726,2.42726,2.42693,2.42703,20000000.0
2007-02-14 04:19:00,2.42714,2.42714,2.42692,2.42709,31400000.0
2007-02-14 04:20:00,2.42715,2.42727,2.42715,2.42727,29100000.0
2007-02-14 04:21:00,2.42741,2.42749,2.42725,2.42749,28800000.0
2007-02-14 04:22:00,2.42749,2.42749,2.42733,2.42734,41100000.0
2007-02-14 04:23:00,2.42724,2.42727,2.42702,2.42709,45000000.0
2007-02-14 04:24:00,2.42706,2.42715,2.42697,2.42697,52500000.0
2007-02-14 04:25:00,2.4272,2.4273,2.42711,2.42711,45699999.0
2007-02-14 04:26:00,2.42722,2.42722,2.42711,2.42711,9200000.0
2007-02-14 04:27:00,2.42707,2.42724,2.42707,2.42709,18600000.0
2007-02-14 04:28:00,2.42712,2.42727,2.42705,2.42705,34300000.0
2007-02-14 04:29:00,2.4277,2.4277,2.42712,2.4272,37900000.0
2007-02-14 04:30:00,2.42714,2.42714,2.42683,2.42685,53600000.0
2007-02-14 04:31:00,2.42695,2.42702,2.42667,2.42702,44800000.0
2007-02-14 04:32:00,2.42682,2.427,2.42682,2.427,34899999.0
2007-02-14 04:33:00,2.4271,2.4271,2.42629,2.42629,43300000.0
2007-02-14 04:34:00,2.42687,2.42687,2.42664,2.42683,41500000.0
2007-02-14 04:35:00,2.42651,2.42677,2.42638,2.42673,21200000.0
2007-02-14 04:36:00,2.42661,2.42687,2.42646,2.42678,35100000.0
2007-02-14 04:37:00,2.42682,2.42682,2.42676,2.42676,7200000.0
2007-02-14 04:38:00,2.4267,2.42683,2.42661,2.42683,30700000.0
2007-02-14 04:39:00,2.42674,2.42674,2.42642,2.42651,16500000.0
2007-02-14 04:40:00,2.42645,2.4266,2.42642,2.42653,26700000.0
2007-02-14 04:41:00,2.42647,2.42647,2.42643,2.42643,1500000.0
2007-02-14 04:42:00,2.42673,2.42673,2.42653,2.42665,22000000.0
2007-02-14 04:43:00,2.42678,2.42678,2.42662,2.42662,8700000.0
2007-02-14 04:44:00,2.42653,2.42665,2.4265,2.4265,7200000.0
2007-02-14 04:45:00,2.42656,2.42685,2.42655,2.42685,18000000.0
2007-02-14 04:46:00,2.42683,2.42692,2.4266,2.42686,43900000.0
2007-02-14 04:47:00,2.42686,2.42704,2.42686,2.42696,29300000.0
2007-02-14 04:48:00,2.42705,2.42706,2.42685,2.42685,25000000.0
2007-02-14 04:49:00,2.42695,2.42704,2.42666,2.42681,25700000.0
2007-02-14 04:50:00,2.42683,2.42694,2.42674,2.42694,31500000.0
2007-02-14 04:51:00,2.42696,2.42696,2.42661,2.42668,12900000.0
2007-02-14 04:52:00,2.42662,2.42662,2.4265,2.42654,23400000.0
2007-02-14 04:53:00,2.42674,2.42698,2.42674,2.42698,13600000.0
2007-02-14 04:54:00,2.42693,2.42695,2.42683,2.42683,11600000.0
2007-02-14 04:55:00,2.42695,2.42695,2.4268,2.4269,30700000.0
2007-02-14 04:56:00,2.42682,2.42682,2.42669,2.42669,6800000.0
2007-02-14 04:57:00,2.42672,2.42704,2.42672,2.42688,39000000.0
2007-02-14 04:58:00,2.42677,2.42685,2.42675,2.42685,19000000.0
2007-02-14 04:59:00,2.42675,2.42675,2.42673,2.42673,5200000.0
2007-02-14 05:00:00,2.4268,2.4268,2.4268,2.4268,6300000.0
2007-02-14 05:01:00,2.42678,2.42683,2.42678,2.4268,34400000.0
2007-02-14 05:02:00,2.42678,2.42684,2.42667,2.42673,29500000.0
2007-02-14 05:03:00,2.42673,2.42704,2.42673,2.42694,18300000.0
2007-02-14 05:04:00,2.42669,2.42695,2.42668,2.42686,41800000.0
2007-02-14 05:05:00,2.42696,2.4271,2.42696,2.42698,18800000.0
2007-02-14 05:06:00,2.4269,2.4269,2.42687,2.42687,25200000.0
2007-02-14 05:07:00,2.42669,2.4269,2.42669,2.4269,19900000.0
2007-02-14 05:08:00,2.42695,2.42695,2.42665,2.42665,35900000.0
2007-02-14 05:09:00,2.42656,2.42672,2.42656,2.4266,41800000.0
2007-02-14 05:10:00,2.42645,2.42672,2.4264,2.42658,28300000.0
2007-02-14 05:11:00,2.42641,2.42642,2.4261,2.4261,36100000.0
2007-02-14 05:12:00,2.42667,2.42667,2.42614,2.42638,41600000.0
2007-02-14 05:13:00,2.42645,2.42657,2.42631,2.42657,25700000.0
2007-02-14 05:14:00,2.42654,2.42654,2.42627,2.42627,32500000.0
2007-02-14 05:15:00,2.42652,2.42652,2.42623,2.42625,53000000.0
2007-02-14 05:16:00,2.4262,2.4263,2.4262,2.4262,39500000.0
2007-02-14 05:17:00,2.42627,2.42637,2.42561,2.4258,31600000.0
2007-02-14 05:18:00,2.42599,2.42629,2.42587,2.42587,30000000.0
2007-02-14 05:19:00,2.42632,2.42645,2.42623,2.42645,42200000.0
2007-02-14 05:20:00,2.42614,2.42635,2.426,2.42623,53000000.0
2007-02-14 05:21:00,2.42623,2.42635,2.42623,2.4263,28000000.0
2007-02-14 05:22:00,2.42621,2.42642,2.42621,2.42642,24700000.0
2007-02-14 05:23:00,2.42627,2.42654,2.42616,2.42635,22400000.0
2007-02-14 05:24:00,2.42634,2.42666,2.42629,2.42652,47300000.0
2007-02-14 05:25:00,2.42669,2.42683,2.42644,2.4266,34800000.0
2007-02-14 05:26:00,2.42647,2.42682,2.42647,2.42669,36500000.0
2007-02-14 05:27:00,2.42659,2.42678,2.42659,2.42676,21700000.0
2007-02-14 05:28:00,2.42667,2.42674,2.42657,2.42657,43300000.0
2007-02-14 05:29:00,2.42659,2.42683,2.42657,2.42669,47900000.0
2007-02-14 05:30:00,2.42668,2.4269,2.42656,2.4269,14600000.0
2007-02-14 05:31:00,2.42665,2.42678,2.42665,2.4267,17600000.0
2007-02-14 05:32:00,2.42673,2.42691,2.42673,2.42677,24400000.0
2007-02-14 05:33:00,2.42665,2.42684,2.42663,2.42684,53100000.0
2007-02-14 05:34:00,2.42678,2.42686,2.42667,2.42667,21100000.0
2007-02-14 05:35:00,2.4267,2.42686,2.4267,2.42686,28300000.0
2007-02-14 05:36:00,2.42635,2.42671,2.42635,2.42666,25600000.0
2007-02-14 05:37:00,2.42667,2.42671,2.4266,2.4266,43400000.0
2007-02-14 05:38:00,2.42676,2.42694,2.42671,2.42685,25200000.0
2007-02-14 05:39:00,2.42676,2.42696,2.42673,2.42696,31400000.0
2007-02-14 05:40:00,2.42689,2.42713,2.42689,2.427,22500000.0
2007-02-14 05:41:00,2.42712,2.42723,2.42704,2.42704,30700000.0
2007-02-14 05:42:00,2.42694,2.42694,2.42688,2.42694,31400000.0
2007-02-14 05:43:00,2.427,2.42705,2.427,2.42705,15200000.0
2007-02-14 05:44:00,2.4269,2.42708,2.42682,2.42708,25100000.0
2007-02-14 05:45:00,2.42697,2.42697,2.42688,2.42688,10400000.0
2007-02-14 05:46:00,2.42694,2.42694,2.42676,2.42686,21000000.0
2007-02-14 05:47:00,2.42693,2.42714,2.42689,2.42714,40800000.0
2007-02-14 05:48:00,2.42713,2.42713,2.42693,2.4271,41200000.0
2007-02-14 05:49:00,2.42712,2.42712,2.42675,2.42675,42700000.0
2007-02-14 05:50:00,2.4268,2.42714,2.4268,2.4269,40300000.0
2007-02-14 05:51:00,2.42681,2.42681,2.42648,2.42657,34500000.0
2007-02-14 05:52:00,2.42652,2.42658,2.42639,2.42648,24400000.0
2007-02-14 05:53:00,2.42639,2.42654,2.42631,2.42636,52100000.0
2007-02-14 05:54:00,2.42627,2.42632,2.42622,2.4263,40800000.0
2007-02-14 05:55:00,2.42634,2.42641,2.42624,2.42625,54299999.0
2007-02-14 05:56:00,2.42644,2.42648,2.42641,2.42643,12000000.0
2007-02-14 05:57:00,2.42642,2.42671,2.42636,2.42653,34700000.0
2007-02-14 05:58:00,2.42644,2.42666,2.42639,2.42639,26700000.0
2007-02-14 05:59:00,2.4265,2.42654,2.42645,2.42654,17900000.0
2007-02-14 06:00:00,2.42649,2.42658,2.42628,2.42628,25100000.0
2007-02-14 06:01:00,2.4266,2.4266,2.4265,2.4265,7200000.0
2007-02-14 06:02:00,2.42638,2.4265,2.42638,2.42643,35700000.0
2007-02-14 06:03:00,2.4264,2.42656,2.4264,2.42652,14800000.0
2007-02-14 06:04:00,2.42655,2.42669,2.42651,2.42664,37700000.0
2007-02-14 06:05:00,2.42652,2.42663,2.42652,2.42662,14400000.0
2007-02-14 06:06:00,2.42668,2.42698,2.42668,2.42697,50600000.0
2007-02-14 06:07:00,2.42702,2.42714,2.42699,2.42699,48800000.0
2007-02-14 06:08:00,2.42717,2.42728,2.42706,2.42712,23300000.0
2007-02-14 06:09:00,2.42714,2.42726,2.42702,2.42718,42600000.0
2007-02-14 06:10:00,2.42716,2.42738,2.42716,2.42728,35100000.0
2007-02-14 06:11:00,2.42732,2.42737,2.42722,2.42734,16500000.0
2007-02-14 06:12:00,2.42719,2.42748,2.42715,2.42715,25100000.0
2007-02-14 06:13:00,2.42701,2.42715,2.42697,2.42715,25200000.0
2007-02-14 06:14:00,2.42714,2.42717,2.42699,2.42699,26700000.0
2007-02-14 06:15:00,2.42706,2.42719,2.427,2.42702,32900000.0
2007-02-14 06:16:00,2.42772,2.42777,2.42719,2.42728,31700000.0
2007-02-14 06:17:00,2.42702,2.42721,2.42696,2.42696,26000000.0
2007-02-14 06:18:00,2.42695,2.42695,2.42685,2.42695,26400000.0
2007-02-14 06:19:00,2.4269,2.4269,2.42685,2.42685,10400000.0
2007-02-14 06:20:00,2.42684,2.42702,2.42684,2.4269,33400000.0
2007-02-14 06:21:00,2.42683,2.42695,2.42663,2.42695,24800000.0
2007-02-14 06:22:00,2.42698,2.42709,2.42691,2.42709,25500000.0
2007-02-14 06:23:00,2.42697,2.42697,2.42666,2.42674,25800000.0
2007-02-14 06:24:00,2.42694,2.42711,2.42673,2.42683,53400000.0
2007-02-14 06:25:00,2.42683,2.427,2.42683,2.42684,30200000.0
2007-02-14 06:26:00,2.42695,2.427,2.42685,2.42685,13000000.0
2007-02-14 06:27:00,2.42677,2.42684,2.42657,2.42681,27900000.0
2007-02-14 06:28:00,2.42679,2.42686,2.42663,2.42681,31100000.0
2007-02-14 06:29:00,2.427,2.42735,2.42697,2.42731,36100000.0
2007-02-14 06:30:00,2.42761,2.42761,2.4272,2.4272,43700000.0
2007-02-14 06:31:00,2.42712,2.4274,2.42705,2.42725,44900000.0
2007-02-14 06:32:00,2.4274,2.42754,2.42725,2.42739,33000000.0
2007-02-14 06:33:00,2.4272,2.4272,2.42697,2.42706,42000000.0
2007-02-14 06:34:00,2.42713,2.42715,2.42704,2.42705,36699999.0
2007-02-14 06:35:00,2.42702,2.42702,2.42688,2.42688,6800000.0
2007-02-14 06:36:00,2.42675,2.42692,2.42673,2.42683,18000000.0
2007-02-14 06:37:00,2.42667,2.42701,2.42667,2.42701,25600000.0
2007-02-14 06:38:00,2.42683,2.42712,2.42664,2.42683,72000000.0
2007-02-14 06:39:00,2.4268,2.42703,2.42669,2.42676,23400000.0
2007-02-14 06:40:00,2.42711,2.4276,2.42711,2.42731,18800000.0
2007-02-14 06:41:00,2.42741,2.42741,2.42701,2.42705,54700000.0
2007-02-14 06:42:00,2.42719,2.42719,2.42663,2.42663,27200000.0
2007-02-14 06:43:00,2.42685,2.42689,2.42648,2.42651,59900000.0
2007-02-14 06:44:00,2.42656,2.42692,2.42644,2.42692,46600000.0
2007-02-14 06:45:00,2.42705,2.42724,2.42678,2.4269,32200000.0
2007-02-14 06:46:00,2.4269,2.4269,2.42663,2.4267,37700000.0
2007-02-14 06:47:00,2.42667,2.4268,2.42643,2.4268,25700000.0
2007-02-14 06:48:00,2.42664,2.42669,2.4265,2.4265,21700000.0
2007-02-14 06:49:00,2.4265,2.42665,2.42645,2.42665,23400000.0
2007-02-14 06:50:00,2.42697,2.42747,2.42697,2.42708,23700000.0
2007-02-14 06:51:00,2.42698,2.42698,2.42644,2.42658,20000000.0
2007-02-14 06:52:00,2.42653,2.42674,2.42641,2.42671,33100000.0
2007-02-14 06:53:00,2.42674,2.42676,2.42645,2.42676,35800000.0
2007-02-14 06:54:00,2.42685,2.4269,2.42675,2.4268,31900000.0
2007-02-14 06:55:00,2.42677,2.42677,2.42652,2.42652,16400000.0
2007-02-14 06:56:00,2.42667,2.42678,2.42646,2.42646,20700000.0
2007-02-14 06:57:00,2.42645,2.4265,2.42643,2.4265,12400000.0
2007-02-14 06:58:00,2.42647,2.42678,2.42646,2.42672,46500000.0
2007-02-14 06:59:00,2.42686,2.42712,2.42686,2.42712,4800000.0
2007-02-14 07:00:00,2.42716,2.42737,2.427,2.427,40600000.0
2007-02-14 07:01:00,2.42704,2.42716,2.427,2.4271,33600000.0
2007-02-14 07:02:00,2.42739,2.42742,2.42705,2.42719,31400000.0
2007-02-14 07:03:00,2.42695,2.42702,2.42695,2.42702,7200000.0
2007-02-14 07:04:00,2.42684,2.42699,2.4267,2.4269,52400000.0
2007-02-14 07:05:00,2.42693,2.42693,2.42666,2.42672,21500000.0
2007-02-14 07:06:00,2.42668,2.4268,2.42668,2.42673,18500000.0
2007-02-14 07:07:00,2.42666,2.42666,2.4264,2.42659,35400000.0
2007-02-14 07:08:00,2.42655,2.42662,2.42627,2.42662,30300000.0
2007-02-14 07:09:00,2.42668,2.42725,2.42668,2.42725,26400000.0
2007-02-14 07:10:00,2.42694,2.42708,2.42683,2.42705,34700000.0
2007-02-14 07:11:00,2.427,2.42704,2.427,2.427,28500000.0
2007-02-14 07:12:00,2.42686,2.42704,2.42686,2.42704,21200000.0
2007-02-14 07:13:00,2.42704,2.42706,2.42684,2.42697,35400000.0
2007-02-14 07:14:00,2.4269,2.42712,2.4269,2.42699,21500000.0
2007-02-14 07:15:00,2.42719,2.42719,2.42702,2.42712,46100000.0
2007-02-14 07:16:00,2.42714,2.42714,2.42698,2.42698,23100000.0
2007-02-14 07:17:00,2.42671,2.42693,2.42671,2.42675,42400000.0
2007-02-14 07:18:00,2.42682,2.42705,2.42682,2.42705,48500000.0
2007-02-14 07:19:00,2.42705,2.42705,2.4268,2.4268,28600000.0
2007-02-14 07:20:00,2.42678,2.42703,2.42676,2.42703,25500000.0
2007-02-14 07:21:00,2.42705,2.42723,2.42705,2.4272,27100000.0
2007-02-14 07:22:00,2.4271,2.42737,2.4271,2.42715,20800000.0
2007-02-14 07:23:00,2.42723,2.4274,2.42719,2.42723,26200000.0
2007-02-14 07:24:00,2.42733,2.4274,2.42719,2.4273,34400000.0
2007-02-14 07:25:00,2.42718,2.42726,2.42708,2.42726,22900000.0
2007-02-14 07:26:00,2.42724,2.42742,2.42715,2.42736,23100000.0
2007-02-14 07:27:00,2.4274,2.42748,2.4274,2.42748,10200000.0
2007-02-14 07:28:00,2.42745,2.42745,2.42735,2.42737,18800000.0
2007-02-14 07:29:00,2.42744,2.42756,2.42741,2.4275,31900000.0
2007-02-14 07:30:00,2.42747,2.42747,2.42717,2.42717,44200000.0
2007-02-14 07:31:00,2.42717,2.42748,2.42717,2.42742,35400000.0
2007-02-14 07:32:00,2.42755,2.42755,2.42728,2.4273,13100000.0
2007-02-14 07:33:00,2.42724,2.42742,2.42724,2.42742,18500000.0
2007-02-14 07:34:00,2.42721,2.42735,2.42695,2.42695,54100000.0
2007-02-14 07:35:00,2.42701,2.42711,2.42682,2.42702,36400000.0
2007-02-14 07:36:00,2.42693,2.42693,2.42673,2.42691,28400000.0
2007-02-14 07:37:00,2.42685,2.42693,2.42666,2.42666,32000000.0
2007-02-14 07:38:00,2.42674,2.42712,2.42671,2.42712,45700000.0
2007-02-14 07:39:00,2.427,2.42716,2.42693,2.42716,31800000.0
2007-02-14 07:40:00,2.42712,2.42712,2.42691,2.42711,21200000.0
2007-02-14 07:41:00,2.42708,2.42708,2.42702,2.42702,3400000.0
2007-02-14 07:42:00,2.42687,2.42709,2.42687,2.42709,36400000.0
2007-02-14 07:43:00,2.42693,2.42696,2.42677,2.42677,21600000.0
2007-02-14 07:44:00,2.42697,2.42697,2.42661,2.42661,35100000.0
2007-02-14 07:45:00,2.42663,2.4268,2.4266,2.42663,61900000.0
2007-02-14 07:46:00,2.42673,2.42686,2.42664,2.42683,42600000.0
2007-02-14 07:47:00,2.42688,2.4269,2.42681,2.42685,31800000.0
2007-02-14 07:48:00,2.4269,2.42701,2.42671,2.42695,14800000.0
2007-02-14 07:49:00,2.42694,2.42694,2.42653,2.42657,28200000.0
2007-02-14 07:50:00,2.42693,2.42696,2.42688,2.42688,33600000.0
2007-02-14 07:51:00,2.4268,2.42701,2.4266,2.4266,37000000.0
2007-02-14 07:52:00,2.42673,2.42684,2.42659,2.4267,22600000.0
2007-02-14 07:53:00,2.42684,2.42692,2.42671,2.42671,22800000.0
2007-02-14 07:54:00,2.42661,2.42687,2.42659,2.42677,32400000.0
2007-02-14 07:55:00,2.42679,2.42691,2.42672,2.42672,14400000.0
2007-02-14 07:56:00,2.42669,2.42687,2.42669,2.42674,16600000.0
2007-02-14 07:57:00,2.4269,2.4269,2.42688,2.42688,4800000.0
2007-02-14 07:58:00,2.4271,2.4271,2.42666,2.42683,24500000.0
2007-02-14 07:59:00,2.42664,2.42692,2.42655,2.42692,22600000.0
2007-02-14 08:00:00,2.42737,2.42745,2.42709,2.42718,46700000.0
2007-02-14 08:01:00,2.42708,2.42728,2.42687,2.42687,46400000.0
2007-02-14 08:02:00,2.42686,2.42686,2.42665,2.42665,32000000.0
2007-02-14 08:03:00,2.42652,2.42716,2.42652,2.42716,38000000.0
2007-02-14 08:04:00,2.42698,2.42702,2.42677,2.42682,26000000.0
2007-02-14 08:05:00,2.42687,2.42707,2.4268,2.42695,25800000.0
2007-02-14 08:06:00,2.42686,2.42718,2.42686,2.42718,56600000.0
2007-02-14 08:07:00,2.42729,2.42752,2.42725,2.42733,30500000.0
2007-02-14 08:08:00,2.42743,2.42766,2.42731,2.42766,38800000.0
2007-02-14 08:09:00,2.42771,2.42776,2.42744,2.42744,28700000.0
2007-02-14 08:10:00,2.42738,2.42782,2.4273,2.42768,40400000.0
2007-02-14 08:11:00,2.42759,2.4277,2.42759,2.42765,23900000.0
2007-02-14 08:12:00,2.42761,2.42772,2.42758,2.42758,19700000.0
2007-02-14 08:13:00,2.42753,2.42766,2.42722,2.42755,48600000.0
2007-02-14 08:14:00,2.42777,2.42777,2.42702,2.42702,25800000.0
2007-02-14 08:15:00,2.42702,2.42717,2.42692,2.42706,60599999.0
2007-02-14 08:16:00,2.42711,2.42727,2.42711,2.42716,10500000.0
2007-02-14 08:17:00,2.42699,2.42722,2.42699,2.42712,29100000.0
2007-02-14 08:18:00,2.42729,2.42733,2.42713,2.4272,21500000.0
2007-02-14 08:19:00,2.42725,2.4273,2.42709,2.4273,24400000.0
2007-02-14 08:20:00,2.42719,2.42738,2.42719,2.42722,44500000.0
2007-02-14 08:21:00,2.42707,2.42731,2.42707,2.42731,44900000.0
2007-02-14 08:22:00,2.4272,2.42728,2.42705,2.42719,26400000.0
2007-02-14 08:23:00,2.42739,2.4274,2.42719,2.4274,31600000.0
2007-02-14 08:24:00,2.42737,2.42737,2.42709,2.42709,26500000.0
2007-02-14 08:25:00,2.42714,2.42728,2.42714,2.42721,27500000.0
2007-02-14 08:26:00,2.42717,2.42717,2.42691,2.42706,37800000.0
2007-02-14 08:27:00,2.42719,2.42737,2.42719,2.42733,32400000.0
2007-02-14 08:28:00,2.42738,2.42748,2.42715,2.42715,56800000.0
2007-02-14 08:29:00,2.4272,2.42749,2.4272,2.42749,27400000.0
2007-02-14 08:30:00,2.42755,2.42791,2.42755,2.42769,28400000.0
2007-02-14 08:31:00,2.42786,2.42815,2.42774,2.42791,52200000.0
2007-02-14 08:32:00,2.42797,2.42814,2.42797,2.42807,26500000.0
2007-02-14 08:33:00,2.4282,2.42824,2.42773,2.42789,35100000.0
2007-02-14 08:34:00,2.42772,2.42782,2.42759,2.42765,57400000.0
2007-02-14 08:35:00,2.42775,2.428,2.42743,2.42743,34500001.0
2007-02-14 08:36:00,2.42735,2.42764,2.42735,2.42757,40700000.0
2007-02-14 08:37:00,2.42768,2.42768,2.42759,2.42759,11000000.0
2007-02-14 08:38:00,2.42767,2.42767,2.42759,2.42763,8400000.0
2007-02-14 08:39:00,2.42764,2.42773,2.42762,2.42765,44299999.0
2007-02-14 08:40:00,2.42767,2.4278,2.42762,2.4278,28100000.0
2007-02-14 08:41:00,2.42769,2.4278,2.42764,2.42779,26900000.0
2007-02-14 08:42:00,2.42775,2.42785,2.42751,2.42785,47200000.0
2007-02-14 08:43:00,2.42794,2.42816,2.42794,2.42805,20800000.0
2007-02-14 08:44:00,2.42804,2.42819,2.42778,2.42778,20400000.0
2007-02-14 08:45:00,2.42768,2.42797,2.42767,2.42775,44400000.0
2007-02-14 08:46:00,2.42753,2.42799,2.42746,2.42792,36700000.0
2007-02-14 08:47:00,2.4281,2.42811,2.42781,2.42806,43700000.0
2007-02-14 08:48:00,2.42811,2.42811,2.42809,2.42809,13600000.0
2007-02-14 08:49:00,2.42823,2.42826,2.42817,2.42817,16200000.0
2007-02-14 08:50:00,2.4282,2.42835,2.4282,2.4283,29200000.0
2007-02-14 08:51:00,2.4283,2.42849,2.42822,2.42822,36400000.0
2007-02-14 08:52:00,2.4283,2.42845,2.42821,2.42823,30000000.0
2007-02-14 08:53:00,2.42818,2.42818,2.42817,2.42817,6400000.0
2007-02-14 08:54:00,2.42791,2.42807,2.42787,2.42787,24800000.0
2007-02-14 08:55:00,2.4279,2.42809,2.42785,2.42792,64300000.0
2007-02-14 08:56:00,2.42779,2.42795,2.4277,2.42775,21600000.0
2007-02-14 08:57:00,2.42769,2.42784,2.42768,2.4278,53400000.0
2007-02-14 08:58:00,2.42798,2.42825,2.42794,2.42825,38700000.0
2007-02-14 08:59:00,2.42813,2.42828,2.42799,2.42828,46200000.0
2007-02-14 09:00:00,2.42817,2.42831,2.42806,2.42831,42000000.0
2007-02-14 09:01:00,2.42845,2.42845,2.42828,2.42828,19600000.0
2007-02-14 09:02:00,2.4282,2.42837,2.42803,2.4282,49700000.0
2007-02-14 09:03:00,2.42824,2.42829,2.42808,2.42816,38100000.0
2007-02-14 09:04:00,2.42825,2.42849,2.42825,2.42833,37200000.0
2007-02-14 09:05:00,2.42829,2.42831,2.42814,2.42815,14800000.0
2007-02-14 09:06:00,2.42814,2.42829,2.4278,2.4278,14300000.0
2007-02-14 09:07:00,2.42763,2.42788,2.42753,2.42783,40200000.0
2007-02-14 09:08:00,2.42774,2.42786,2.42753,2.42786,22400000.0
2007-02-14 09:09:00,2.42768,2.42782,2.42734,2.42754,31100000.0
2007-02-14 09:10:00,2.42746,2.42746,2.42697,2.42705,21100000.0
2007-02-14 09:11:00,2.42687,2.42734,2.42683,2.42722,32500000.0
2007-02-14 09:12:00,2.42726,2.42751,2.42714,2.42734,32400000.0
2007-02-14 09:13:00,2.42732,2.42802,2.42732,2.4278,25100000.0
2007-02-14 09:14:00,2.42792,2.42807,2.42763,2.428,31500000.0
2007-02-14 09:15:00,2.42816,2.42816,2.42779,2.42787,23600000.0
2007-02-14 09:16:00,2.42768,2.42779,2.42742,2.42758,40800000.0
2007-02-14 09:17:00,2.42755,2.42757,2.42735,2.42755,15800000.0
2007-02-14 09:18:00,2.42764,2.42776,2.42743,2.42753,45700000.0
2007-02-14 09:19:00,2.42751,2.42773,2.4275,2.42754,27100000.0
2007-02-14 09:20:00,2.42764,2.4279,2.42764,2.42772,19900000.0
2007-02-14 09:21:00,2.42793,2.42795,2.42728,2.42728,37200000.0
2007-02-14 09:22:00,2.42725,2.42741,2.42664,2.42664,57300001.0
2007-02-14 09:23:00,2.42669,2.42693,2.42648,2.42693,24200000.0
2007-02-14 09:24:00,2.42687,2.42708,2.42676,2.42708,30000000.0
2007-02-14 09:25:00,2.42702,2.42718,2.42683,2.42683,24600000.0
2007-02-14 09:26:00,2.4266,2.42677,2.42653,2.42667,31100000.0
2007-02-14 09:27:00,2.42684,2.42684,2.42657,2.42681,26100000.0
2007-02-14 09:28:00,2.42677,2.42762,2.42677,2.42762,26400000.0
2007-02-14 09:29:00,2.42725,2.42725,2.42695,2.42708,32300000.0
2007-02-14 09:30:00,2.42709,2.42739,2.427,2.42718,39000000.0
2007-02-14 09:31:00,2.42736,2.42736,2.42703,2.42703,29500000.0
2007-02-14 09:32:00,2.42712,2.4275,2.42706,2.4271,45300000.0
2007-02-14 09:33:00,2.42711,2.42747,2.42711,2.42747,47299999.0
2007-02-14 09:34:00,2.42759,2.42774,2.42748,2.42774,26000000.0
2007-02-14 09:35:00,2.42781,2.42827,2.42781,2.42827,23000000.0
2007-02-14 09:36:00,2.42827,2.42827,2.42779,2.42789,41600000.0
2007-02-14 09:37:00,2.42816,2.42821,2.4279,2.42793,39600000.0
2007-02-14 09:38:00,2.42801,2.42801,2.4275,2.42755,51600000.0
2007-02-14 09:39:00,2.42801,2.42827,2.42763,2.42781,54200000.0
2007-02-14 09:40:00,2.42763,2.42768,2.42717,2.42717,27000000.0
2007-02-14 09:41:00,2.42719,2.42722,2.42629,2.4263,26400000.0
2007-02-14 09:42:00,2.42604,2.42664,2.42604,2.42664,33800000.0
2007-02-14 09:43:00,2.42649,2.42653,2.42636,2.42653,51000000.0
2007-02-14 09:44:00,2.42638,2.42641,2.42569,2.42569,42500000.0
2007-02-14 09:45:00,2.42556,2.42575,2.425,2.425,40400000.0
2007-02-14 09:46:00,2.42521,2.42526,2.42499,2.42526,32800000.0
2007-02-14 09:47:00,2.42535,2.42563,2.42535,2.42551,31100000.0
2007-02-14 09:48:00,2.42536,2.42559,2.42536,2.42543,35800000.0
2007-02-14 09:49:00,2.42556,2.42562,2.4253,2.42553,15600000.0
2007-02-14 09:50:00,2.42569,2.426,2.42569,2.42593,54700000.0
2007-02-14 09:51:00,2.42612,2.42673,2.42592,2.42656,45400000.0
2007-02-14 09:52:00,2.42683,2.4271,2.42664,2.4271,47700000.0
2007-02-14 09:53:00,2.42714,2.42731,2.4269,2.42698,56000000.0
2007-02-14 09:54:00,2.42686,2.42689,2.42655,2.42655,26800000.0
2007-02-14 09:55:00,2.42663,2.42704,2.42663,2.42688,22500000.0
2007-02-14 09:56:00,2.42692,2.42692,2.42648,2.42648,31500000.0
2007-02-14 09:57:00,2.42647,2.42678,2.42647,2.42662,43200000.0
2007-02-14 09:58:00,2.42677,2.42695,2.42644,2.42644,37900000.0
2007-02-14 09:59:00,2.42636,2.42636,2.42599,2.42628,19300000.0
2007-02-14 10:00:00,2.42665,2.42739,2.42665,2.42709,31100000.0
2007-02-14 10:01:00,2.42724,2.42733,2.42691,2.42708,42600000.0
2007-02-14 10:02:00,2.42713,2.42732,2.42693,2.42694,41200000.0
2007-02-14 10:03:00,2.42673,2.42701,2.42669,2.42693,34500000.0
2007-02-14 10:04:00,2.42708,2.42708,2.42662,2.42662,30800000.0
2007-02-14 10:05:00,2.42664,2.42689,2.42658,2.42666,52500001.0
2007-02-14 10:06:00,2.42688,2.4271,2.42686,2.42699,25700000.0
2007-02-14 10:07:00,2.42709,2.42709,2.42659,2.42662,39800001.0
2007-02-14 10:08:00,2.42667,2.42687,2.42667,2.4267,24300000.0
2007-02-14 10:09:00,2.42681,2.42709,2.42681,2.42709,33700000.0
2007-02-14 10:10:00,2.42692,2.42692,2.42618,2.42636,24100000.0
2007-02-14 10:11:00,2.42626,2.42641,2.42595,2.426,20800000.0
2007-02-14 10:12:00,2.42581,2.42581,2.42522,2.42538,25200000.0
2007-02-14 10:13:00,2.42522,2.42522,2.42495,2.42514,24900000.0
2007-02-14 10:14:00,2.42538,2.42568,2.4252,2.42558,48300000.0
2007-02-14 10:15:00,2.42573,2.42573,2.42545,2.4255,33800000.0
2007-02-14 10:16:00,2.42544,2.42556,2.42516,2.42549,51100000.0
2007-02-14 10:17:00,2.42572,2.42593,2.42556,2.42593,43900000.0
2007-02-14 10:18:00,2.42578,2.42606,2.42567,2.42606,24000000.0
2007-02-14 10:19:00,2.42584,2.42592,2.42546,2.42546,44700000.0
2007-02-14 10:20:00,2.42556,2.42586,2.42556,2.42586,36000000.0
2007-02-14 10:21:00,2.42567,2.42567,2.42505,2.42505,29500000.0
2007-02-14 10:22:00,2.42504,2.42534,2.42504,2.42534,38200000.0
2007-02-14 10:23:00,2.42519,2.42536,2.42506,2.42534,34000000.0
2007-02-14 10:24:00,2.42532,2.42539,2.42512,2.42539,38600000.0
2007-02-14 10:25:00,2.42512,2.4257,2.42512,2.42564,37600000.0
2007-02-14 10:26:00,2.42558,2.42558,2.42537,2.42547,26600000.0
2007-02-14 10:27:00,2.42548,2.42567,2.42525,2.42531,54800000.0
2007-02-14 10:28:00,2.42535,2.42588,2.42535,2.42588,19300000.0
2007-02-14 10:29:00,2.42596,2.42627,2.42596,2.42607,22900000.0
2007-02-14 10:30:00,2.42583,2.426,2.42555,2.42555,24600000.0
2007-02-14 10:31:00,2.42562,2.42608,2.42562,2.42607,11200000.0
2007-02-14 10:32:00,2.426,2.42621,2.42588,2.42605,44800000.0
2007-02-14 10:33:00,2.42607,2.42608,2.42581,2.42581,27700000.0
2007-02-14 10:34:00,2.42584,2.42596,2.42553,2.42553,17600000.0
2007-02-14 10:35:00,2.42538,2.42553,2.42521,2.42545,27600000.0
2007-02-14 10:36:00,2.4254,2.42601,2.42529,2.42601,25500000.0
2007-02-14 10:37:00,2.42634,2.42634,2.42597,2.42597,45200000.0
2007-02-14 10:38:00,2.42608,2.42616,2.42587,2.42602,24700000.0
2007-02-14 10:39:00,2.42597,2.42625,2.42597,2.42624,25800000.0
2007-02-14 10:40:00,2.42635,2.42635,2.42606,2.42618,32700000.0
2007-02-14 10:41:00,2.42623,2.42623,2.42574,2.4258,44800000.0
2007-02-14 10:42:00,2.42558,2.42588,2.42545,2.42577,37100000.0
2007-02-14 10:43:00,2.4259,2.42628,2.4259,2.42619,35600000.0
2007-02-14 10:44:00,2.42588,2.42599,2.42536,2.42536,47200000.0
2007-02-14 10:45:00,2.42533,2.42562,2.42527,2.42545,27000000.0
2007-02-14 10:46:00,2.42543,2.42554,2.4253,2.42553,43500000.0
2007-02-14 10:47:00,2.42544,2.42561,2.42527,2.42561,18900000.0
2007-02-14 10:48:00,2.4254,2.42542,2.42528,2.42533,37700000.0
2007-02-14 10:49:00,2.42531,2.42537,2.42513,2.42537,30100000.0
2007-02-14 10:50:00,2.42539,2.42544,2.42521,2.42521,15700000.0
2007-02-14 10:51:00,2.42505,2.42517,2.42494,2.42506,26300000.0
2007-02-14 10:52:00,2.42519,2.42521,2.42502,2.42513,30700000.0
2007-02-14 10:53:00,2.42505,2.42505,2.4248,2.4248,46499999.0
2007-02-14 10:54:00,2.4248,2.42492,2.42442,2.42451,26900000.0
2007-02-14 10:55:00,2.42458,2.42491,2.42456,2.4249,37900000.0
2007-02-14 10:56:00,2.42483,2.42499,2.42483,2.4249,34300000.0
2007-02-14 10:57:00,2.42472,2.42485,2.42462,2.42473,35300000.0
2007-02-14 10:58:00,2.42464,2.42476,2.42451,2.42458,32800000.0
2007-02-14 10:59:00,2.42453,2.42487,2.42445,2.42455,47900000.0
2007-02-14 11:00:00,2.42431,2.4246,2.42419,2.4245,27200000.0
2007-02-14 11:01:00,2.4244,2.4246,2.4243,2.42447,37200000.0
2007-02-14 11:02:00,2.42446,2.42469,2.4243,2.42469,21600000.0
2007-02-14 11:03:00,2.42454,2.42479,2.42446,2.42461,46300000.0
2007-02-14 11:04:00,2.42482,2.42482,2.42454,2.42468,37600000.0
2007-02-14 11:05:00,2.42473,2.42514,2.42469,2.42472,53700000.0
2007-02-14 11:06:00,2.42494,2.42495,2.42479,2.42495,27000000.0
2007-02-14 11:07:00,2.42485,2.42516,2.42485,2.42503,41500000.0
2007-02-14 11:08:00,2.42508,2.42524,2.42493,2.42494,50200000.0
2007-02-14 11:09:00,2.42514,2.42537,2.42497,2.42526,25000000.0
2007-02-14 11:10:00,2.42529,2.42564,2.42518,2.42518,20900000.0
2007-02-14 11:11:00,2.42528,2.42569,2.42528,2.42569,59800000.0
2007-02-14 11:12:00,2.42588,2.42625,2.42588,2.42625,14000000.0
2007-02-14 11:13:00,2.42632,2.42632,2.42588,2.42588,48200000.0
2007-02-14 11:14:00,2.42587,2.42604,2.4257,2.42582,34800000.0
2007-02-14 11:15:00,2.42579,2.42603,2.42573,2.42603,33900000.0
2007-02-14 11:16:00,2.4261,2.42625,2.42605,2.42625,31100000.0
2007-02-14 11:17:00,2.42636,2.42663,2.42634,2.42656,22800000.0
2007-02-14 11:18:00,2.42674,2.42678,2.42671,2.42675,35899999.0
2007-02-14 11:19:00,2.42665,2.42677,2.42632,2.42677,27600000.0
2007-02-14 11:20:00,2.42679,2.4269,2.42664,2.42675,39700000.0
2007-02-14 11:21:00,2.42662,2.42675,2.42659,2.42675,32500000.0
2007-02-14 11:22:00,2.42655,2.42671,2.42623,2.42624,50200000.0
2007-02-14 11:23:00,2.42628,2.42644,2.42622,2.42632,43300000.0
2007-02-14 11:24:00,2.42636,2.42636,2.42587,2.42587,31300000.0
2007-02-14 11:25:00,2.42592,2.42598,2.42566,2.42566,26300000.0
2007-02-14 11:26:00,2.42588,2.42594,2.42568,2.42594,43900000.0
2007-02-14 11:27:00,2.42606,2.42638,2.42606,2.4263,37600000.0
2007-02-14 11:28:00,2.42636,2.42649,2.42626,2.42649,49000000.0
2007-02-14 11:29:00,2.42651,2.42669,2.42567,2.42567,57899999.0
2007-02-14 11:30:00,2.42615,2.427,2.42615,2.42652,26800000.0
2007-02-14 11:31:00,2.42617,2.42626,2.42588,2.42588,41100000.0
2007-02-14 11:32:00,2.42568,2.42577,2.42548,2.42564,20400000.0
2007-02-14 11:33:00,2.42559,2.42568,2.42537,2.42567,38100000.0
2007-02-14 11:34:00,2.42569,2.42601,2.42569,2.42578,54100000.0
2007-02-14 11:35:00,2.42598,2.42598,2.42537,2.42537,30100000.0
2007-02-14 11:36:00,2.42547,2.42573,2.4254,2.42567,38200000.0
2007-02-14 11:37:00,2.42558,2.42561,2.42555,2.42561,39900000.0
2007-02-14 11:38:00,2.42543,2.42556,2.4252,2.42535,62600000.0
2007-02-14 11:39:00,2.42527,2.42534,2.42513,2.42534,43600000.0
2007-02-14 11:40:00,2.42516,2.42517,2.42492,2.42517,35900000.0
2007-02-14 11:41:00,2.42496,2.42546,2.42496,2.42537,25800000.0
2007-02-14 11:42:00,2.42525,2.42559,2.42525,2.42549,51300000.0
2007-02-14 11:43:00,2.4255,2.42564,2.42501,2.42501,27700000.0
2007-02-14 11:44:00,2.42474,2.42474,2.42446,2.42462,20400000.0
2007-02-14 11:45:00,2.42439,2.42449,2.42426,2.42443,47300000.0
2007-02-14 11:46:00,2.4245,2.42472,2.42444,2.4245,43900000.0
2007-02-14 11:47:00,2.42472,2.42473,2.42459,2.42459,17600000.0
2007-02-14 11:48:00,2.42436,2.42456,2.42417,2.42455,35000000.0
2007-02-14 11:49:00,2.42455,2.42477,2.4244,2.42457,47099999.0
2007-02-14 11:50:00,2.4245,2.4245,2.4242,2.4242,11000000.0
2007-02-14 11:51:00,2.42431,2.42431,2.42406,2.42422,43900000.0
2007-02-14 11:52:00,2.42413,2.42438,2.42404,2.42438,23800000.0
2007-02-14 11:53:00,2.42445,2.42462,2.42426,2.42441,24600000.0
2007-02-14 11:54:00,2.4243,2.42454,2.42426,2.42442,23200000.0
2007-02-14 11:55:00,2.42443,2.42482,2.42443,2.42478,31900000.0
2007-02-14 11:56:00,2.42485,2.42485,2.42472,2.42483,39700000.0
2007-02-14 11:57:00,2.4248,2.42515,2.4248,2.42488,39400000.0
2007-02-14 11:58:00,2.42486,2.42503,2.42474,2.42498,16500000.0
2007-02-14 11:59:00,2.42481,2.42481,2.42453,2.4246,51300000.0
2007-02-14 12:00:00,2.42447,2.42449,2.42435,2.42438,45500000.0
2007-02-14 12:01:00,2.42433,2.42443,2.42429,2.42443,35900000.0
2007-02-14 12:02:00,2.42437,2.42448,2.42429,2.42431,23100000.0
2007-02-14 12:03:00,2.4244,2.42468,2.4244,2.42468,22900000.0
2007-02-14 12:04:00,2.42468,2.42503,2.42459,2.42459,43400000.0
2007-02-14 12:05:00,2.42453,2.42465,2.42432,2.42432,41000000.0
2007-02-14 12:06:00,2.4244,2.4246,2.4242,2.4246,36400000.0
2007-02-14 12:07:00,2.4247,2.4247,2.42451,2.42454,48200000.0
2007-02-14 12:08:00,2.42461,2.42485,2.42418,2.42421,33000000.0
2007-02-14 12:09:00,2.42449,2.42457,2.42424,2.42457,41100000.0
2007-02-14 12:10:00,2.42462,2.42462,2.42439,2.42443,24700000.0
2007-02-14 12:11:00,2.42447,2.42447,2.42432,2.42432,24400000.0
2007-02-14 12:12:00,2.42436,2.4245,2.42423,2.42431,39000000.0
2007-02-14 12:13:00,2.42433,2.42455,2.4243,2.42439,25000000.0
2007-02-14 12:14:00,2.42454,2.42465,2.42449,2.42455,39100000.0
2007-02-14 12:15:00,2.42456,2.42458,2.42395,2.42396,62800000.0
2007-02-14 12:16:00,2.42395,2.42449,2.42395,2.42443,46500000.0
2007-02-14 12:17:00,2.42454,2.42487,2.42434,2.42475,33800000.0
2007-02-14 12:18:00,2.42491,2.42491,2.42464,2.42477,52200000.0
2007-02-14 12:19:00,2.42466,2.42467,2.4245,2.42453,23100000.0
2007-02-14 12:20:00,2.42446,2.42452,2.42426,2.42443,25100000.0
2007-02-14 12:21:00,2.42443,2.42464,2.42412,2.42412,36900000.0
2007-02-14 12:22:00,2.42417,2.42436,2.42417,2.42417,27600000.0
2007-02-14 12:23:00,2.42429,2.42447,2.42421,2.42445,34600000.0
2007-02-14 12:24:00,2.42448,2.42448,2.42437,2.42437,37700000.0
2007-02-14 12:25:00,2.42451,2.42456,2.42417,2.42421,32800000.0
2007-02-14 12:26:00,2.42417,2.42427,2.42412,2.42427,20700000.0
2007-02-14 12:27:00,2.42426,2.42451,2.42423,2.42433,45600000.0
2007-02-14 12:28:00,2.42433,2.42451,2.42421,2.42444,33000000.0
2007-02-14 12:29:00,2.42474,2.42488,2.42438,2.42466,38600000.0
2007-02-14 12:30:00,2.42423,2.42423,2.42176,2.42176,55500000.0
2007-02-14 12:31:00,2.42187,2.42303,2.42187,2.42303,20000000.0
2007-02-14 12:32:00,2.42311,2.42311,2.42287,2.423,37000000.0
2007-02-14 12:33:00,2.42332,2.42434,2.42332,2.42434,35400000.0
2007-02-14 12:34:00,2.425,2.42599,2.425,2.4259,49699999.0
2007-02-14 12:35:00,2.42595,2.42704,2.42595,2.42695,25200000.0
2007-02-14 12:36:00,2.42685,2.4269,2.42639,2.4269,30400000.0
2007-02-14 12:37:00,2.4272,2.42911,2.4272,2.42911,25900000.0
2007-02-14 12:38:00,2.4288,2.4288,2.42812,2.42812,46100000.0
2007-02-14 12:39:00,2.42803,2.42821,2.428,2.42821,27600000.0
2007-02-14 12:40:00,2.42829,2.43029,2.42826,2.43029,43900000.0
2007-02-14 12:41:00,2.43062,2.43062,2.42916,2.42924,39900000.0
2007-02-14 12:42:00,2.42922,2.42937,2.42885,2.42928,44200000.0
2007-02-14 12:43:00,2.429,2.42933,2.429,2.42933,18200000.0
2007-02-14 12:44:00,2.42948,2.43019,2.4294,2.43019,30900000.0
2007-02-14 12:45:00,2.43027,2.43027,2.42965,2.42986,44500001.0
2007-02-14 12:46:00,2.42985,2.43013,2.42916,2.42924,65900000.0
2007-02-14 12:47:00,2.42935,2.42966,2.42935,2.4296,61300000.0
2007-02-14 12:48:00,2.42973,2.43004,2.42973,2.43,43200000.0
2007-02-14 12:49:00,2.43022,2.43072,2.43022,2.43072,46300000.0
2007-02-14 12:50:00,2.43067,2.43067,2.42976,2.42983,30200000.0
2007-02-14 12:51:00,2.42959,2.42964,2.42926,2.4295,19400000.0
2007-02-14 12:52:00,2.42982,2.43046,2.42982,2.43046,25500000.0
2007-02-14 12:53:00,2.43067,2.43067,2.43033,2.43056,62500000.0
2007-02-14 12:54:00,2.43058,2.43068,2.43042,2.43062,41100000.0
2007-02-14 12:55:00,2.43064,2.4308,2.43054,2.43054,33100000.0
2007-02-14 12:56:00,2.43036,2.43057,2.43023,2.43037,47100000.0
2007-02-14 12:57:00,2.43021,2.43024,2.4301,2.4301,19200000.0
2007-02-14 12:58:00,2.4302,2.43024,2.43006,2.43013,26400000.0
2007-02-14 12:59:00,2.43023,2.4304,2.4301,2.4304,55000000.0
2007-02-14 13:00:00,2.43024,2.43024,2.42973,2.42973,37800000.0
2007-02-14 13:01:00,2.42991,2.4302,2.42981,2.4302,46500000.0
2007-02-14 13:02:00,2.43034,2.43043,2.43007,2.43007,55100001.0
2007-02-14 13:03:00,2.43002,2.43025,2.4299,2.4299,37300000.0
2007-02-14 13:04:00,2.42974,2.42974,2.42948,2.42973,22500000.0
2007-02-14 13:05:00,2.43001,2.43019,2.4299,2.43019,26000000.0
2007-02-14 13:06:00,2.43023,2.43083,2.43017,2.43083,11600000.0
2007-02-14 13:07:00,2.43101,2.43116,2.43059,2.43059,43000000.0
2007-02-14 13:08:00,2.43069,2.4308,2.43063,2.43063,35500000.0
2007-02-14 13:09:00,2.43067,2.43075,2.43055,2.43069,26700000.0
2007-02-14 13:10:00,2.43064,2.43094,2.43056,2.43056,34200000.0
2007-02-14 13:11:00,2.43063,2.43104,2.43063,2.43093,48100000.0
2007-02-14 13:12:00,2.43095,2.43107,2.43055,2.43055,26000000.0
2007-02-14 13:13:00,2.43052,2.43085,2.43052,2.43073,42200000.0
2007-02-14 13:14:00,2.43061,2.43083,2.43051,2.43083,43800000.0
2007-02-14 13:15:00,2.43059,2.43074,2.43038,2.43073,36600000.0
2007-02-14 13:16:00,2.43052,2.43075,2.4304,2.43048,42200000.0
2007-02-14 13:17:00,2.43053,2.43062,2.43043,2.43043,28600000.0
2007-02-14 13:18:00,2.43046,2.43063,2.43042,2.43061,39300000.0
2007-02-14 13:19:00,2.43077,2.43093,2.43067,2.43093,57100000.0
2007-02-14 13:20:00,2.43065,2.43078,2.43047,2.43064,29800000.0
2007-02-14 13:21:00,2.43085,2.43085,2.43035,2.43065,39300000.0
2007-02-14 13:22:00,2.43069,2.43095,2.43062,2.43095,35700000.0
2007-02-14 13:23:00,2.43091,2.43091,2.43068,2.4307,15900000.0
2007-02-14 13:24:00,2.43051,2.43051,2.43019,2.43019,20200000.0
2007-02-14 13:25:00,2.4302,2.4304,2.43018,2.43021,10100000.0
2007-02-14 13:26:00,2.43008,2.43022,2.43001,2.43022,21700000.0
2007-02-14 13:27:00,2.4302,2.43063,2.4302,2.43063,31500000.0
2007-02-14 13:28:00,2.43046,2.43052,2.43017,2.43024,31700000.0
2007-02-14 13:29:00,2.4302,2.43028,2.43002,2.4302,24800000.0
2007-02-14 13:30:00,2.43048,2.4305,2.43024,2.43024,21900000.0
2007-02-14 13:31:00,2.43028,2.43049,2.43028,2.4303,31400000.0
2007-02-14 13:32:00,2.43021,2.43062,2.43021,2.4305,37000000.0
2007-02-14 13:33:00,2.43067,2.43084,2.4303,2.4303,58600000.0
2007-02-14 13:34:00,2.43028,2.43052,2.43028,2.43052,51700000.0
2007-02-14 13:35:00,2.43068,2.4307,2.43046,2.4306,42500000.0
2007-02-14 13:36:00,2.43062,2.43083,2.43059,2.43083,35200000.0
2007-02-14 13:37:00,2.43075,2.43088,2.43069,2.43069,29500000.0
2007-02-14 13:38:00,2.43069,2.43069,2.43046,2.43054,44600000.0
2007-02-14 13:39:00,2.43054,2.43081,2.43037,2.43081,39800000.0
2007-02-14 13:40:00,2.43082,2.43112,2.43073,2.43099,47200000.0
2007-02-14 13:41:00,2.43102,2.43115,2.43101,2.43106,35400000.0
2007-02-14 13:42:00,2.43135,2.4314,2.43105,2.43115,45400000.0
2007-02-14 13:43:00,2.43103,2.43127,2.43092,2.43092,36600000.0
2007-02-14 13:44:00,2.43107,2.43129,2.43107,2.43122,55900000.0
2007-02-14 13:45:00,2.43146,2.43192,2.43146,2.43185,49400000.0
2007-02-14 13:46:00,2.43203,2.43203,2.4316,2.43195,52600000.0
2007-02-14 13:47:00,2.43189,2.43189,2.4316,2.43163,39000000.0
2007-02-14 13:48:00,2.43154,2.43167,2.43135,2.43135,38100000.0
2007-02-14 13:49:00,2.43151,2.43169,2.43142,2.43158,34200000.0
2007-02-14 13:50:00,2.43158,2.43182,2.43154,2.43182,36000000.0
2007-02-14 13:51:00,2.43191,2.43204,2.4318,2.43184,40200000.0
2007-02-14 13:52:00,2.43208,2.43217,2.43187,2.43213,53700000.0
2007-02-14 13:53:00,2.43227,2.43282,2.43227,2.43262,49000000.0
2007-02-14 13:54:00,2.43269,2.43285,2.43264,2.43275,21900000.0
2007-02-14 13:55:00,2.43249,2.43261,2.43234,2.43239,29400000.0
2007-02-14 13:56:00,2.43263,2.4329,2.4326,2.4329,36200000.0
2007-02-14 13:57:00,2.43296,2.43296,2.43243,2.4328,22300000.0
2007-02-14 13:58:00,2.43279,2.43316,2.43273,2.43316,45300000.0
2007-02-14 13:59:00,2.43312,2.43312,2.43252,2.43252,25800000.0
2007-02-14 14:00:00,2.43242,2.43242,2.43223,2.43233,25600000.0
2007-02-14 14:01:00,2.43223,2.43266,2.43213,2.43266,28900000.0
2007-02-14 14:02:00,2.4326,2.43284,2.43253,2.43264,27800000.0
2007-02-14 14:03:00,2.43281,2.43281,2.43244,2.43244,33600000.0
2007-02-14 14:04:00,2.43234,2.43247,2.43223,2.43247,49300000.0
2007-02-14 14:05:00,2.43224,2.43224,2.43202,2.43206,25800000.0
2007-02-14 14:06:00,2.4322,2.43233,2.43216,2.43216,15600000.0
2007-02-14 14:07:00,2.43214,2.4323,2.43196,2.43196,35000000.0
2007-02-14 14:08:00,2.4321,2.43212,2.43186,2.43193,60700000.0
2007-02-14 14:09:00,2.43198,2.43198,2.43163,2.43163,35900000.0
2007-02-14 14:10:00,2.43167,2.43178,2.4315,2.43158,66900001.0
2007-02-14 14:11:00,2.4315,2.4315,2.43121,2.43127,32600000.0
2007-02-14 14:12:00,2.43144,2.43144,2.43117,2.43138,32200000.0
2007-02-14 14:13:00,2.4314,2.43172,2.43139,2.43172,20600000.0
2007-02-14 14:14:00,2.4318,2.4318,2.43156,2.43174,33800000.0
2007-02-14 14:15:00,2.4317,2.43194,2.4317,2.43179,66000000.0
2007-02-14 14:16:00,2.43177,2.43205,2.43177,2.43205,17500000.0
2007-02-14 14:17:00,2.43209,2.4324,2.43209,2.43216,35700000.0
2007-02-14 14:18:00,2.43232,2.43232,2.43213,2.43213,21600000.0
2007-02-14 14:19:00,2.43224,2.43255,2.43224,2.43243,50500000.0
2007-02-14 14:20:00,2.4325,2.43273,2.43241,2.43263,46700000.0
2007-02-14 14:21:00,2.4324,2.4327,2.43237,2.43255,38400000.0
2007-02-14 14:22:00,2.43234,2.43253,2.43234,2.43253,21700000.0
2007-02-14 14:23:00,2.43256,2.43296,2.43256,2.43273,19700000.0
2007-02-14 14:24:00,2.43272,2.43299,2.43272,2.43275,37400000.0
2007-02-14 14:25:00,2.43256,2.43289,2.43256,2.43283,35800000.0
2007-02-14 14:26:00,2.43269,2.43307,2.43257,2.43307,47300000.0
2007-02-14 14:27:00,2.433,2.43317,2.43275,2.43317,29100000.0
2007-02-14 14:28:00,2.43314,2.43317,2.43272,2.43272,10700000.0
2007-02-14 14:29:00,2.43251,2.43251,2.43234,2.43234,26600000.0
2007-02-14 14:30:00,2.43242,2.43275,2.43235,2.43275,60300000.0
2007-02-14 14:31:00,2.43281,2.43289,2.43252,2.43289,35600000.0
2007-02-14 14:32:00,2.43285,2.4329,2.43283,2.43288,31000000.0
2007-02-14 14:33:00,2.4327,2.43271,2.43259,2.43271,35800000.0
2007-02-14 14:34:00,2.43269,2.43288,2.43263,2.43288,20100000.0
2007-02-14 14:35:00,2.43262,2.43262,2.43233,2.43246,42600000.0
2007-02-14 14:36:00,2.43229,2.43231,2.43214,2.43215,23200000.0
2007-02-14 14:37:00,2.43195,2.43209,2.43194,2.43194,37700000.0
2007-02-14 14:38:00,2.43197,2.43213,2.43187,2.43187,25500000.0
2007-02-14 14:39:00,2.43179,2.43206,2.43179,2.43192,23100000.0
2007-02-14 14:40:00,2.43211,2.43226,2.43203,2.43207,37000000.0
2007-02-14 14:41:00,2.43162,2.43195,2.43162,2.43165,30500000.0
2007-02-14 14:42:00,2.43164,2.43164,2.43141,2.43157,37500000.0
2007-02-14 14:43:00,2.43154,2.4316,2.43138,2.43148,51300000.0
2007-02-14 14:44:00,2.43144,2.43144,2.43122,2.43144,43000000.0
2007-02-14 14:45:00,2.43144,2.43144,2.43125,2.4314,44600000.0
2007-02-14 14:46:00,2.43141,2.43148,2.43096,2.43096,20600000.0
2007-02-14 14:47:00,2.43099,2.43118,2.43088,2.43089,24400000.0
2007-02-14 14:48:00,2.4309,2.43114,2.43089,2.43111,19000000.0
2007-02-14 14:49:00,2.43132,2.43155,2.43132,2.43155,27500000.0
2007-02-14 14:50:00,2.43146,2.43153,2.43134,2.43151,32700000.0
2007-02-14 14:51:00,2.43145,2.43155,2.43133,2.43133,28400000.0
2007-02-14 14:52:00,2.4314,2.4314,2.43109,2.43109,46400000.0
2007-02-14 14:53:00,2.43095,2.4314,2.43095,2.4314,47800000.0
2007-02-14 14:54:00,2.43142,2.43142,2.4311,2.43119,31600000.0
2007-02-14 14:55:00,2.43119,2.43119,2.43077,2.43077,24100000.0
2007-02-14 14:56:00,2.43084,2.43095,2.43082,2.43085,47300000.0
2007-02-14 14:57:00,2.43078,2.43098,2.43052,2.43052,49900000.0
2007-02-14 14:58:00,2.43053,2.43081,2.43043,2.43055,49700000.0
2007-02-14 14:59:00,2.43041,2.43079,2.43038,2.43069,25600000.0
2007-02-14 15:00:00,2.43067,2.43077,2.43038,2.43038,31400000.0
2007-02-14 15:01:00,2.4303,2.43056,2.43025,2.43025,46800000.0
2007-02-14 15:02:00,2.43029,2.43033,2.42983,2.42995,34000000.0
2007-02-14 15:03:00,2.42981,2.43002,2.42957,2.42962,24400000.0
2007-02-14 15:04:00,2.42962,2.42962,2.42926,2.4294,40800000.0
2007-02-14 15:05:00,2.42949,2.42982,2.42949,2.42982,24000000.0
2007-02-14 15:06:00,2.42956,2.42987,2.42956,2.42977,54100000.0
2007-02-14 15:07:00,2.42987,2.43027,2.42987,2.43015,28500000.0
2007-02-14 15:08:00,2.43023,2.43023,2.43008,2.43016,15600000.0
2007-02-14 15:09:00,2.4304,2.43046,2.42993,2.42997,29600000.0
2007-02-14 15:10:00,2.42998,2.43009,2.42985,2.43009,30300000.0
2007-02-14 15:11:00,2.43006,2.43006,2.42993,2.43006,16800000.0
2007-02-14 15:12:00,2.43,2.43002,2.42984,2.42988,19400000.0
2007-02-14 15:13:00,2.43014,2.43017,2.42985,2.42985,46500000.0
2007-02-14 15:14:00,2.42988,2.43046,2.42983,2.43046,33900000.0
2007-02-14 15:15:00,2.43051,2.43051,2.43018,2.43025,30600000.0
2007-02-14 15:16:00,2.43035,2.43041,2.43028,2.43029,29100000.0
2007-02-14 15:17:00,2.43034,2.43046,2.43028,2.43043,16300000.0
2007-02-14 15:18:00,2.43025,2.43045,2.43012,2.43045,23100000.0
2007-02-14 15:19:00,2.43043,2.43049,2.43022,2.43042,57600000.0
2007-02-14 15:20:00,2.43033,2.43052,2.43028,2.4305,29800000.0
2007-02-14 15:21:00,2.43031,2.4306,2.43031,2.43031,52100000.0
2007-02-14 15:22:00,2.43023,2.43043,2.42986,2.42986,35400000.0
2007-02-14 15:23:00,2.42967,2.43,2.42967,2.43,28000000.0
2007-02-14 15:24:00,2.43005,2.43022,2.43001,2.4302,31500000.0
2007-02-14 15:25:00,2.4304,2.43071,2.4304,2.43067,10300000.0
2007-02-14 15:26:00,2.43061,2.43082,2.43061,2.4308,26200000.0
2007-02-14 15:27:00,2.43065,2.43081,2.43054,2.43075,38100000.0
2007-02-14 15:28:00,2.43065,2.4308,2.43057,2.43064,57300000.0
2007-02-14 15:29:00,2.4307,2.43074,2.43035,2.43073,42700000.0
2007-02-14 15:30:00,2.43083,2.43112,2.43053,2.4307,31700000.0
2007-02-14 15:31:00,2.43083,2.43115,2.43066,2.43096,27600000.0
2007-02-14 15:32:00,2.43122,2.43127,2.43082,2.43091,50300000.0
2007-02-14 15:33:00,2.43086,2.43123,2.43086,2.43103,17600000.0
2007-02-14 15:34:00,2.43088,2.43097,2.43055,2.43087,49600000.0
2007-02-14 15:35:00,2.43079,2.43115,2.43079,2.4308,63300000.0
2007-02-14 15:36:00,2.43075,2.43097,2.43058,2.43058,70600000.0
2007-02-14 15:37:00,2.43074,2.43074,2.43038,2.43039,27100000.0
2007-02-14 15:38:00,2.43069,2.43096,2.43044,2.43078,50700000.0
2007-02-14 15:39:00,2.4309,2.43115,2.43073,2.43095,38600000.0
2007-02-14 15:40:00,2.43114,2.43158,2.43111,2.43125,29100000.0
2007-02-14 15:41:00,2.43119,2.43125,2.43084,2.43093,41200001.0
2007-02-14 15:42:00,2.4308,2.43116,2.4308,2.4311,36300000.0
2007-02-14 15:43:00,2.43099,2.43104,2.43075,2.43104,34500000.0
2007-02-14 15:44:00,2.43082,2.43082,2.43039,2.43039,38300000.0
2007-02-14 15:45:00,2.43046,2.43074,2.43046,2.43049,40200000.0
2007-02-14 15:46:00,2.43065,2.43086,2.43006,2.43006,31200000.0
2007-02-14 15:47:00,2.4299,2.43015,2.4299,2.4299,33900000.0
2007-02-14 15:48:00,2.42985,2.42995,2.42978,2.4298,56900000.0
2007-02-14 15:49:00,2.42988,2.43016,2.42976,2.42976,48900000.0
2007-02-14 15:50:00,2.42967,2.42993,2.42967,2.4298,50800000.0
2007-02-14 15:51:00,2.42986,2.43016,2.42986,2.43011,35700000.0
2007-02-14 15:52:00,2.43014,2.43014,2.42967,2.42975,43300000.0
2007-02-14 15:53:00,2.42971,2.43,2.42968,2.42968,34600000.0
2007-02-14 15:54:00,2.42953,2.43002,2.42951,2.42987,29100000.0
2007-02-14 15:55:00,2.42979,2.43001,2.42979,2.43001,27500000.0
2007-02-14 15:56:00,2.43019,2.43039,2.42941,2.42953,81099999.0
2007-02-14 15:57:00,2.42949,2.42951,2.42928,2.42945,65900000.0
2007-02-14 15:58:00,2.42943,2.42968,2.42922,2.42968,22700000.0
2007-02-14 15:59:00,2.42988,2.4303,2.42988,2.43013,54700000.0
2007-02-14 16:00:00,2.43009,2.43012,2.42987,2.42999,21100000.0
2007-02-14 16:01:00,2.43005,2.43007,2.42979,2.42979,35700000.0
2007-02-14 16:02:00,2.4298,2.42985,2.4298,2.42985,8800000.0
2007-02-14 16:03:00,2.43013,2.43025,2.43004,2.43025,37800000.0
2007-02-14 16:04:00,2.43007,2.43012,2.42979,2.42988,43200000.0
2007-02-14 16:05:00,2.43001,2.43001,2.42977,2.42977,39400000.0
2007-02-14 16:06:00,2.42992,2.42997,2.42963,2.42977,62200000.0
2007-02-14 16:07:00,2.42985,2.42986,2.42955,2.42955,30800000.0
2007-02-14 16:08:00,2.4295,2.42995,2.4295,2.42986,33900000.0
2007-02-14 16:09:00,2.43002,2.43022,2.43002,2.43004,30300000.0
2007-02-14 16:10:00,2.43018,2.43043,2.43018,2.43023,32300000.0
2007-02-14 16:11:00,2.4302,2.4305,2.4302,2.4305,24000000.0
2007-02-14 16:12:00,2.43036,2.43074,2.43036,2.43054,48300000.0
2007-02-14 16:13:00,2.43054,2.43066,2.43047,2.43047,29600000.0
2007-02-14 16:14:00,2.43047,2.43047,2.4301,2.43021,42600000.0
2007-02-14 16:15:00,2.43017,2.43035,2.43016,2.43035,12600000.0
2007-02-14 16:16:00,2.43041,2.4306,2.43032,2.4306,46000000.0
2007-02-14 16:17:00,2.43063,2.43076,2.43042,2.43076,27200000.0
2007-02-14 16:18:00,2.43065,2.43074,2.43051,2.43064,21700000.0
2007-02-14 16:19:00,2.43076,2.4311,2.43076,2.43097,36100000.0
2007-02-14 16:20:00,2.43108,2.4313,2.43098,2.43119,31000000.0
2007-02-14 16:21:00,2.43128,2.43143,2.43125,2.43125,59299998.0
2007-02-14 16:22:00,2.43136,2.43155,2.43123,2.43125,18500000.0
2007-02-14 16:23:00,2.43112,2.43137,2.43112,2.43128,38600000.0
2007-02-14 16:24:00,2.43127,2.43137,2.43106,2.43117,38000000.0
2007-02-14 16:25:00,2.43135,2.43135,2.43117,2.43128,27100000.0
2007-02-14 16:26:00,2.43115,2.43115,2.43082,2.43083,60100000.0
2007-02-14 16:27:00,2.43087,2.43112,2.43087,2.43096,23000000.0
2007-02-14 16:28:00,2.43095,2.43107,2.43083,2.43094,29900000.0
2007-02-14 16:29:00,2.43086,2.43105,2.43078,2.43087,33100000.0
2007-02-14 16:30:00,2.43089,2.4311,2.4307,2.43072,30200000.0
2007-02-14 16:31:00,2.43066,2.43086,2.43062,2.43065,40200000.0
2007-02-14 16:32:00,2.43066,2.43102,2.43066,2.43097,45500000.0
2007-02-14 16:33:00,2.43105,2.43158,2.43105,2.43158,49200001.0
2007-02-14 16:34:00,2.4316,2.4316,2.43151,2.43157,32400000.0
2007-02-14 16:35:00,2.43153,2.4318,2.43153,2.43164,46500000.0
2007-02-14 16:36:00,2.43146,2.43148,2.43136,2.43136,23800000.0
2007-02-14 16:37:00,2.43136,2.4314,2.43112,2.43129,30600000.0
2007-02-14 16:38:00,2.43117,2.43163,2.43117,2.4315,34100000.0
2007-02-14 16:39:00,2.43159,2.43159,2.43131,2.43133,50900000.0
2007-02-14 16:40:00,2.43152,2.43154,2.43116,2.43132,19700000.0
2007-02-14 16:41:00,2.43116,2.43133,2.43108,2.43123,35200000.0
2007-02-14 16:42:00,2.43127,2.43159,2.43123,2.43139,31800000.0
2007-02-14 16:43:00,2.43145,2.43152,2.43137,2.43142,46200000.0
2007-02-14 16:44:00,2.43116,2.43142,2.43097,2.43097,26000000.0
2007-02-14 16:45:00,2.43088,2.43098,2.43075,2.43098,37600000.0
2007-02-14 16:46:00,2.43106,2.43106,2.43081,2.43096,27800000.0
2007-02-14 16:47:00,2.431,2.43112,2.43082,2.43088,38100000.0
2007-02-14 16:48:00,2.43071,2.43085,2.43068,2.43078,25600000.0
2007-02-14 16:49:00,2.43084,2.43096,2.43077,2.43085,27800000.0
2007-02-14 16:50:00,2.43079,2.43079,2.4305,2.4306,52200000.0
2007-02-14 16:51:00,2.43062,2.4308,2.43058,2.43069,37000000.0
2007-02-14 16:52:00,2.43061,2.43088,2.43061,2.43088,46100000.0
2007-02-14 16:53:00,2.43082,2.43082,2.43056,2.43056,7200000.0
2007-02-14 16:54:00,2.43064,2.43087,2.43064,2.43076,43200000.0
2007-02-14 16:55:00,2.43076,2.43103,2.43072,2.43072,33900000.0
2007-02-14 16:56:00,2.43088,2.43133,2.43088,2.43125,25800000.0
2007-02-14 16:57:00,2.43122,2.43131,2.43108,2.43108,25700000.0
2007-02-14 16:58:00,2.43102,2.43135,2.43098,2.43119,43400000.0
2007-02-14 16:59:00,2.43112,2.43161,2.43112,2.43159,20700000.0
2007-02-14 17:00:00,2.43118,2.43155,2.43074,2.43097,31200000.0
2007-02-14 17:01:00,2.43076,2.43076,2.42907,2.42908,49000000.0
2007-02-14 17:02:00,2.42898,2.42909,2.42833,2.42841,40999999.0
2007-02-14 17:03:00,2.4282,2.42837,2.42694,2.42708,32600000.0
2007-02-14 17:04:00,2.42666,2.42851,2.42662,2.42851,28400000.0
2007-02-14 17:05:00,2.42839,2.4291,2.42824,2.4291,26100000.0
2007-02-14 17:06:00,2.42929,2.4293,2.42893,2.42909,65500001.0
2007-02-14 17:07:00,2.42945,2.43047,2.42945,2.4304,36900000.0
2007-02-14 17:08:00,2.43055,2.43102,2.43055,2.43097,39900000.0
2007-02-14 17:09:00,2.43102,2.43102,2.4307,2.43072,23800000.0
2007-02-14 17:10:00,2.43079,2.43083,2.43037,2.43042,35300000.0
2007-02-14 17:11:00,2.43027,2.43061,2.43019,2.43057,23800000.0
2007-02-14 17:12:00,2.4308,2.43103,2.43061,2.43103,19600000.0
2007-02-14 17:13:00,2.43112,2.43117,2.43089,2.43089,36700000.0
2007-02-14 17:14:00,2.43063,2.43063,2.43031,2.43042,14300000.0
2007-02-14 17:15:00,2.43047,2.4305,2.43017,2.4305,49800001.0
2007-02-14 17:16:00,2.43047,2.43047,2.43017,2.43017,47900000.0
2007-02-14 17:17:00,2.43024,2.4304,2.42994,2.43024,29100000.0
2007-02-14 17:18:00,2.42989,2.43006,2.42983,2.43,44100000.0
2007-02-14 17:19:00,2.42998,2.42998,2.42976,2.42976,40700000.0
2007-02-14 17:20:00,2.42961,2.42979,2.42948,2.42965,34800000.0
2007-02-14 17:21:00,2.42928,2.4294,2.42905,2.42905,60300000.0
2007-02-14 17:22:00,2.42917,2.42974,2.42916,2.42969,46500000.0
2007-02-14 17:23:00,2.42985,2.42991,2.42962,2.42962,49600000.0
2007-02-14 17:24:00,2.42958,2.42963,2.42918,2.42934,44000000.0
2007-02-14 17:25:00,2.42931,2.42952,2.4291,2.42928,61500000.0
2007-02-14 17:26:00,2.42931,2.42968,2.42931,2.42968,32500000.0
2007-02-14 17:27:00,2.4298,2.42999,2.4298,2.42999,29500000.0
2007-02-14 17:28:00,2.43019,2.43024,2.42999,2.42999,54900001.0
2007-02-14 17:29:00,2.42991,2.43015,2.42974,2.43015,20600000.0
2007-02-14 17:30:00,2.43018,2.43038,2.4301,2.43021,46000000.0
2007-02-14 17:31:00,2.43028,2.4304,2.43009,2.43009,13400000.0
2007-02-14 17:32:00,2.4301,2.43025,2.43004,2.43013,43100000.0
2007-02-14 17:33:00,2.4302,2.4304,2.43015,2.43023,22100000.0
2007-02-14 17:34:00,2.43016,2.43017,2.4299,2.4299,42200000.0
2007-02-14 17:35:00,2.43002,2.43004,2.42987,2.43003,42000000.0
2007-02-14 17:36:00,2.43009,2.43035,2.43009,2.43031,20400000.0
2007-02-14 17:37:00,2.43024,2.43042,2.43014,2.43034,39400000.0
2007-02-14 17:38:00,2.43049,2.4306,2.43036,2.43046,15200000.0
2007-02-14 17:39:00,2.4302,2.43052,2.42999,2.42999,30400000.0
2007-02-14 17:40:00,2.42995,2.43051,2.42995,2.43031,38800000.0
2007-02-14 17:41:00,2.43028,2.43028,2.43005,2.43006,19600000.0
2007-02-14 17:42:00,2.42985,2.42992,2.4298,2.42988,25900000.0
2007-02-14 17:43:00,2.42992,2.42996,2.42969,2.42996,33200000.0
2007-02-14 17:44:00,2.42997,2.43011,2.42981,2.43,62100000.0
2007-02-14 17:45:00,2.42999,2.43003,2.42988,2.43003,22800000.0
2007-02-14 17:46:00,2.42993,2.4302,2.42989,2.42993,42300000.0
2007-02-14 17:47:00,2.42977,2.43009,2.42977,2.43009,39300000.0
2007-02-14 17:48:00,2.42991,2.42994,2.42965,2.42975,32300000.0
2007-02-14 17:49:00,2.42983,2.43007,2.42983,2.42991,19900000.0
2007-02-14 17:50:00,2.43007,2.43052,2.43007,2.43046,46100000.0
2007-02-14 17:51:00,2.43062,2.43121,2.43062,2.43121,26600000.0
2007-02-14 17:52:00,2.43128,2.43161,2.43099,2.43161,37600000.0
2007-02-14 17:53:00,2.43186,2.4326,2.43186,2.43234,48700000.0
2007-02-14 17:54:00,2.43208,2.43213,2.43184,2.43205,23600000.0
2007-02-14 17:55:00,2.43169,2.43195,2.43145,2.43195,23000000.0
2007-02-14 17:56:00,2.43212,2.4323,2.43198,2.4323,26300000.0
2007-02-14 17:57:00,2.4321,2.43224,2.4317,2.43176,45900000.0
2007-02-14 17:58:00,2.43177,2.43177,2.4316,2.43169,18700000.0
2007-02-14 17:59:00,2.43176,2.43244,2.43176,2.43239,28700000.0
2007-02-14 18:00:00,2.43248,2.43262,2.43221,2.43221,26400000.0
2007-02-14 18:01:00,2.43207,2.4324,2.43185,2.43196,287700000.0
2007-02-14 18:02:00,2.43208,2.43237,2.43201,2.4321,308200000.0
2007-02-14 18:03:00,2.43218,2.43287,2.43218,2.43273,421600000.0
2007-02-14 18:04:00,2.43268,2.43298,2.43258,2.43287,307900000.0
2007-02-14 18:05:00,2.4331,2.43323,2.4328,2.43305,220500000.0
2007-02-14 18:06:00,2.4328,2.43318,2.43273,2.43273,382899999.0
2007-02-14 18:07:00,2.43285,2.43306,2.43278,2.43284,398700000.0
2007-02-14 18:08:00,2.43267,2.43311,2.43235,2.43235,397200000.0
2007-02-14 18:09:00,2.43235,2.43269,2.43232,2.43241,305100000.0
2007-02-14 18:10:00,2.43244,2.43287,2.43225,2.43225,305400000.0
2007-02-14 18:11:00,2.43225,2.43264,2.43214,2.43261,247799999.0
2007-02-14 18:12:00,2.43238,2.43275,2.43238,2.43254,199600000.0
2007-02-14 18:13:00,2.43246,2.43286,2.43246,2.43262,192800000.0
2007-02-14 18:14:00,2.43286,2.43308,2.43259,2.43282,313800001.0
2007-02-14 18:15:00,2.43284,2.43301,2.43271,2.43277,336900000.0
2007-02-14 18:16:00,2.43287,2.43301,2.43255,2.4327,379600000.0
2007-02-14 18:17:00,2.43276,2.433,2.43265,2.43294,212900000.0
2007-02-14 18:18:00,2.43299,2.43335,2.43298,2.43305,174300000.0
2007-02-14 18:19:00,2.43306,2.43336,2.43302,2.4333,266199999.0
2007-02-14 18:20:00,2.4334,2.43373,2.43336,2.43343,183900000.0
2007-02-14 18:21:00,2.43319,2.43337,2.43293,2.43297,205300000.0
2007-02-14 18:22:00,2.43288,2.433,2.43257,2.433,219100000.0
2007-02-14 18:23:00,2.43304,2.43329,2.43284,2.4332,391699999.0
2007-02-14 18:24:00,2.4331,2.43323,2.43291,2.43293,337100000.0
2007-02-14 18:25:00,2.43292,2.43321,2.43288,2.43312,339100000.0
2007-02-14 18:26:00,2.43305,2.43314,2.4328,2.43285,339200000.0
2007-02-14 18:27:00,2.43287,2.43335,2.43284,2.4331,310000000.0
2007-02-14 18:28:00,2.43308,2.4333,2.43294,2.43304,197600000.0
2007-02-14 18:29:00,2.43288,2.43308,2.43261,2.4328,262699999.0
2007-02-14 18:30:00,2.43287,2.43305,2.43273,2.43282,263200000.0
2007-02-14 18:31:00,2.43313,2.43331,2.4329,2.43331,183000000.0
2007-02-14 18:32:00,2.4334,2.4335,2.43319,2.43339,193900000.0
2007-02-14 18:33:00,2.43347,2.43363,2.4333,2.43363,297200000.0
2007-02-14 18:34:00,2.43381,2.43426,2.43381,2.434,306800000.0
2007-02-14 18:35:00,2.43412,2.43446,2.43405,2.43445,156800000.0
2007-02-14 18:36:00,2.43447,2.43466,2.43423,2.43447,88900000.0
2007-02-14 18:37:00,2.43431,2.43452,2.43383,2.43413,98100000.0
2007-02-14 18:38:00,2.4341,2.4341,2.43384,2.43391,104300000.0
2007-02-14 18:39:00,2.43376,2.43393,2.43315,2.4334,142500000.0
2007-02-14 18:40:00,2.43343,2.43406,2.43343,2.43399,239600000.0
2007-02-14 18:41:00,2.43411,2.43415,2.4338,2.4338,146399999.0
2007-02-14 18:42:00,2.43381,2.43383,2.43347,2.4337,116500000.0
2007-02-14 18:43:00,2.43359,2.43359,2.43317,2.43351,70700000.0
2007-02-14 18:44:00,2.43356,2.43356,2.43325,2.43332,128700000.0
2007-02-14 18:45:00,2.43336,2.4334,2.43322,2.43327,64700000.0
2007-02-14 18:46:00,2.43339,2.43339,2.43327,2.43332,40100000.0
2007-02-14 18:47:00,2.43332,2.43353,2.43328,2.4335,31400000.0
2007-02-14 18:48:00,2.43338,2.43358,2.43335,2.43335,88500000.0
2007-02-14 18:49:00,2.43348,2.43362,2.43336,2.43362,53799998.0
2007-02-14 18:50:00,2.43334,2.4336,2.43315,2.4332,33400000.0
2007-02-14 18:51:00,2.43302,2.43348,2.43299,2.43341,131800000.0
2007-02-14 18:52:00,2.43331,2.43347,2.43321,2.43328,159800000.0
2007-02-14 18:53:00,2.4333,2.4336,2.43313,2.43313,144400000.0
2007-02-14 18:54:00,2.43299,2.43307,2.43289,2.43289,140600000.0
2007-02-14 18:55:00,2.43286,2.43309,2.43284,2.43304,177200000.0
2007-02-14 18:56:00,2.43309,2.43335,2.43309,2.43313,56000000.0
2007-02-14 18:57:00,2.4331,2.43351,2.43308,2.43321,52600000.0
2007-02-14 18:58:00,2.43323,2.43343,2.43306,2.43322,261699998.0
2007-02-14 18:59:00,2.43321,2.43321,2.43303,2.43319,165500000.0
2007-02-14 19:00:00,2.43314,2.43328,2.43304,2.43328,72500000.0
2007-02-14 19:01:00,2.43325,2.43325,2.43285,2.43285,23900000.0
2007-02-14 19:02:00,2.43288,2.43297,2.43268,2.4329,162000000.0
2007-02-14 19:03:00,2.43293,2.43314,2.43274,2.43274,102000001.0
2007-02-14 19:04:00,2.43276,2.43287,2.43276,2.43287,49000000.0
2007-02-14 19:05:00,2.43291,2.43305,2.4329,2.43291,57700000.0
2007-02-14 19:06:00,2.4329,2.4332,2.43289,2.43315,268000000.0
2007-02-14 19:07:00,2.433,2.43323,2.43285,2.43323,147699999.0
2007-02-14 19:08:00,2.43344,2.43367,2.4334,2.43341,232300000.0
2007-02-14 19:09:00,2.43319,2.43332,2.43288,2.43305,132100000.0
2007-02-14 19:10:00,2.43298,2.43309,2.43291,2.43291,95800000.0
2007-02-14 19:11:00,2.43267,2.43267,2.43238,2.43242,58300000.0
2007-02-14 19:12:00,2.4323,2.43256,2.43226,2.43256,66999998.0
2007-02-14 19:13:00,2.4326,2.43287,2.4326,2.43265,107300000.0
2007-02-14 19:14:00,2.43265,2.43279,2.43258,2.43278,83200000.0
2007-02-14 19:15:00,2.43287,2.43299,2.43249,2.43249,130100000.0
2007-02-14 19:16:00,2.43243,2.43249,2.43236,2.43238,38500000.0
2007-02-14 19:17:00,2.43253,2.43257,2.43238,2.43243,75300000.0
2007-02-14 19:18:00,2.43242,2.4328,2.43242,2.4328,82300000.0
2007-02-14 19:19:00,2.43286,2.43306,2.43259,2.43259,85700000.0
2007-02-14 19:20:00,2.43267,2.43274,2.43252,2.43252,148800000.0
2007-02-14 19:21:00,2.43245,2.43262,2.4324,2.43262,95200000.0
2007-02-14 19:22:00,2.43265,2.43275,2.4326,2.43263,43900000.0
2007-02-14 19:23:00,2.43247,2.43247,2.4321,2.43219,152300000.0
2007-02-14 19:24:00,2.43212,2.43214,2.43193,2.43208,71300000.0
2007-02-14 19:25:00,2.43194,2.43215,2.43194,2.43196,86900000.0
2007-02-14 19:26:00,2.43194,2.43221,2.43187,2.43188,115200000.0
2007-02-14 19:27:00,2.43182,2.43217,2.43168,2.43199,120200000.0
2007-02-14 19:28:00,2.43199,2.43201,2.43182,2.43193,72500000.0
2007-02-14 19:29:00,2.4318,2.43182,2.43165,2.43168,119500000.0
2007-02-14 19:30:00,2.43162,2.43182,2.43147,2.43177,174900000.0
2007-02-14 19:31:00,2.43163,2.43163,2.43152,2.43158,68300000.0
2007-02-14 19:32:00,2.43143,2.43143,2.43118,2.4314,133100000.0
2007-02-14 19:33:00,2.43153,2.43165,2.43138,2.43165,71000000.0
2007-02-14 19:34:00,2.43155,2.43155,2.43133,2.43136,111000000.0
2007-02-14 19:35:00,2.4313,2.43145,2.4312,2.43128,127400000.0
2007-02-14 19:36:00,2.43126,2.4314,2.43116,2.43116,124900000.0
2007-02-14 19:37:00,2.43125,2.43132,2.43109,2.43132,47700000.0
2007-02-14 19:38:00,2.43127,2.43151,2.43127,2.43151,24200000.0
2007-02-14 19:39:00,2.43142,2.43144,2.43119,2.43144,60700000.0
2007-02-14 19:40:00,2.43141,2.43141,2.43126,2.43135,92600000.0
2007-02-14 19:41:00,2.4314,2.43146,2.43126,2.43132,70700000.0
2007-02-14 19:42:00,2.43137,2.43143,2.43124,2.43124,63800000.0
2007-02-14 19:43:00,2.43124,2.43136,2.43115,2.43136,30200000.0
2007-02-14 19:44:00,2.43141,2.43141,2.43112,2.43125,74500000.0
2007-02-14 19:45:00,2.43077,2.43138,2.43068,2.43133,45400000.0
2007-02-14 19:46:00,2.43145,2.43145,2.43123,2.43125,87500000.0
2007-02-14 19:47:00,2.43126,2.43146,2.43105,2.43146,35600000.0
2007-02-14 19:48:00,2.43145,2.4316,2.43145,2.43148,53900000.0
2007-02-14 19:49:00,2.43165,2.43175,2.43159,2.43166,98500000.0
2007-02-14 19:50:00,2.43179,2.43211,2.43179,2.43206,55000000.0
2007-02-14 19:51:00,2.4321,2.43227,2.43175,2.43178,86300000.0
2007-02-14 19:52:00,2.43168,2.43182,2.43168,2.43175,59200000.0
2007-02-14 19:53:00,2.43176,2.43191,2.43176,2.43178,21300000.0
2007-02-14 19:54:00,2.43185,2.43185,2.43173,2.43175,59800000.0
2007-02-14 19:55:00,2.43165,2.43165,2.43133,2.43134,28700000.0
2007-02-14 19:56:00,2.43142,2.43145,2.43128,2.43128,64600000.0
2007-02-14 19:57:00,2.43128,2.43153,2.43121,2.43135,106600000.0
2007-02-14 19:58:00,2.43131,2.43131,2.43111,2.43111,115500000.0
2007-02-14 19:59:00,2.43115,2.43138,2.43103,2.43127,115500000.0
2007-02-14 20:00:00,2.43156,2.43167,2.43139,2.43153,57600000.0
2007-02-14 20:01:00,2.43147,2.43162,2.43111,2.4315,89900000.0
2007-02-14 20:02:00,2.43137,2.43155,2.43119,2.43155,49200000.0
2007-02-14 20:03:00,2.43171,2.43175,2.43165,2.43172,23300000.0
2007-02-14 20:04:00,2.43175,2.43178,2.43168,2.43168,14600000.0
2007-02-14 20:05:00,2.43167,2.43173,2.43161,2.43161,42000000.0
2007-02-14 20:06:00,2.43155,2.43181,2.43151,2.43151,55000000.0
2007-02-14 20:07:00,2.43173,2.43235,2.43173,2.43232,38400000.0
2007-02-14 20:08:00,2.43232,2.43241,2.43221,2.43221,95300000.0
2007-02-14 20:09:00,2.43218,2.4322,2.43211,2.4322,31400000.0
2007-02-14 20:10:00,2.43221,2.43221,2.43193,2.43201,22300000.0
2007-02-14 20:11:00,2.43192,2.43196,2.4318,2.43183,57300000.0
2007-02-14 20:12:00,2.43172,2.43211,2.43172,2.43193,161400000.0
2007-02-14 20:13:00,2.43185,2.43198,2.43175,2.43197,159600001.0
2007-02-14 20:14:00,2.43197,2.43198,2.43171,2.43178,102200000.0
2007-02-14 20:15:00,2.43182,2.43205,2.43172,2.43177,208799999.0
2007-02-14 20:16:00,2.43175,2.4319,2.43167,2.43183,146500000.0
2007-02-14 20:17:00,2.43186,2.43195,2.43186,2.43194,52300000.0
2007-02-14 20:18:00,2.43207,2.43223,2.43198,2.43198,75400000.0
2007-02-14 20:19:00,2.43194,2.43212,2.43186,2.43212,161400000.0
2007-02-14 20:20:00,2.43226,2.43244,2.43217,2.43235,212600000.0
2007-02-14 20:21:00,2.43234,2.43246,2.43226,2.43244,77800000.0
2007-02-14 20:22:00,2.43235,2.43235,2.43214,2.43225,84800000.0
2007-02-14 20:23:00,2.43232,2.43265,2.43232,2.43265,135800000.0
2007-02-14 20:24:00,2.43265,2.43265,2.43241,2.43241,64099999.0
2007-02-14 20:25:00,2.43237,2.43256,2.43237,2.43238,186900000.0
2007-02-14 20:26:00,2.43242,2.43255,2.43231,2.43243,195400000.0
2007-02-14 20:27:00,2.4324,2.43252,2.43232,2.43252,108100000.0
2007-02-14 20:28:00,2.43245,2.4325,2.4323,2.43232,221800000.0
2007-02-14 20:29:00,2.43235,2.43239,2.43201,2.43215,171500000.0
2007-02-14 20:30:00,2.43217,2.43249,2.43213,2.43238,354800001.0
2007-02-14 20:31:00,2.43232,2.43253,2.43232,2.43237,214400000.0
2007-02-14 20:32:00,2.43248,2.43255,2.43227,2.4325,353400000.0
2007-02-14 20:33:00,2.4324,2.43253,2.43235,2.4324,82500000.0
2007-02-14 20:34:00,2.43237,2.43238,2.43221,2.43227,71400000.0
2007-02-14 20:35:00,2.43234,2.43234,2.43213,2.43221,29300000.0
2007-02-14 20:36:00,2.4322,2.4323,2.43215,2.4323,85099998.0
2007-02-14 20:37:00,2.43225,2.43245,2.4322,2.4322,144899999.0
2007-02-14 20:38:00,2.43224,2.43253,2.43223,2.43232,155300000.0
2007-02-14 20:39:00,2.4323,2.4324,2.43223,2.43223,118800000.0
2007-02-14 20:40:00,2.43233,2.43255,2.43228,2.43251,171300000.0
2007-02-14 20:41:00,2.43259,2.43268,2.43228,2.43228,167999999.0
2007-02-14 20:42:00,2.43228,2.43239,2.4321,2.43211,68700000.0
2007-02-14 20:43:00,2.43216,2.43232,2.43208,2.43229,89500000.0
2007-02-14 20:44:00,2.4323,2.4323,2.43213,2.43216,143400000.0
2007-02-14 20:45:00,2.43217,2.43225,2.43215,2.4322,54600000.0
2007-02-14 20:46:00,2.43219,2.43233,2.43215,2.43215,34300000.0
2007-02-14 20:47:00,2.43207,2.43207,2.43183,2.43183,205200000.0
2007-02-14 20:48:00,2.4318,2.4319,2.43167,2.4318,177400000.0
2007-02-14 20:49:00,2.43184,2.43195,2.43174,2.4319,139700000.0
2007-02-14 20:50:00,2.43199,2.43213,2.43186,2.43186,142400000.0
2007-02-14 20:51:00,2.43185,2.43212,2.43183,2.43212,118199998.0
2007-02-14 20:52:00,2.43219,2.43226,2.43201,2.43209,144200000.0
2007-02-14 20:53:00,2.43213,2.43237,2.43207,2.43214,177500000.0
2007-02-14 20:54:00,2.43219,2.43237,2.43215,2.43225,149300000.0
2007-02-14 20:55:00,2.43219,2.43232,2.43176,2.43209,21300000.0
2007-02-14 20:56:00,2.43225,2.43226,2.43207,2.43217,220200000.0
2007-02-14 20:57:00,2.43209,2.43217,2.43177,2.4319,394800001.0
2007-02-14 20:58:00,2.43193,2.43208,2.43185,2.43193,227100000.0
2007-02-14 20:59:00,2.43199,2.43215,2.43192,2.432,204300000.0
2007-02-14 21:00:00,2.432,2.432,2.4318,2.4318,236399999.0
2007-02-14 21:01:00,2.43187,2.43216,2.43187,2.43195,322200000.0
2007-02-14 21:02:00,2.43198,2.43203,2.43185,2.43185,94100000.0
2007-02-14 21:03:00,2.43188,2.43198,2.4318,2.43185,105800000.0
2007-02-14 21:04:00,2.43183,2.43183,2.43169,2.43182,53700000.0
2007-02-14 21:05:00,2.43185,2.43197,2.43185,2.43185,76100000.0
2007-02-14 21:06:00,2.43184,2.4319,2.43177,2.43177,53900000.0
2007-02-14 21:07:00,2.43176,2.43191,2.43173,2.43182,33800000.0
2007-02-14 21:08:00,2.43185,2.43199,2.43182,2.43197,27600000.0
2007-02-14 21:09:00,2.43205,2.43208,2.43203,2.43203,63400000.0
2007-02-14 21:10:00,2.43204,2.43205,2.43187,2.43196,75500000.0
2007-02-14 21:11:00,2.43196,2.43212,2.43193,2.432,153200000.0
2007-02-14 21:12:00,2.43213,2.43236,2.43213,2.4323,35500000.0
2007-02-14 21:13:00,2.43198,2.43201,2.43163,2.43183,105600000.0
2007-02-14 21:14:00,2.43209,2.43235,2.432,2.43225,107800000.0
2007-02-14 21:15:00,2.43212,2.43254,2.43212,2.4323,152400001.0
2007-02-14 21:16:00,2.43238,2.43246,2.43217,2.43245,107699999.0
2007-02-14 21:17:00,2.43237,2.43237,2.43187,2.432,136600000.0
2007-02-14 21:18:00,2.43207,2.43227,2.43205,2.43227,114400000.0
2007-02-14 21:19:00,2.43227,2.43227,2.43198,2.43226,90300000.0
2007-02-14 21:20:00,2.43233,2.4325,2.43226,2.4323,267800001.0
2007-02-14 21:21:00,2.43225,2.43251,2.43217,2.43236,280800000.0
2007-02-14 21:22:00,2.4324,2.43248,2.43214,2.43229,141700000.0
2007-02-14 21:23:00,2.43243,2.43243,2.4322,2.43228,117000000.0
2007-02-14 21:24:00,2.43231,2.43244,2.43228,2.43237,90700001.0
2007-02-14 21:25:00,2.43229,2.43241,2.4322,2.4322,70900000.0
2007-02-14 21:26:00,2.43223,2.43226,2.43208,2.43211,28300000.0
2007-02-14 21:27:00,2.43214,2.43223,2.43207,2.43221,56500000.0
2007-02-14 21:28:00,2.43225,2.43225,2.4321,2.43212,89300000.0
2007-02-14 21:29:00,2.43215,2.43224,2.43203,2.43207,54400000.0
2007-02-14 21:30:00,2.43219,2.43219,2.432,2.432,31200000.0
2007-02-14 21:31:00,2.43198,2.43206,2.43187,2.43196,13300000.0
2007-02-14 21:32:00,2.43216,2.43216,2.43196,2.43205,229700000.0
2007-02-14 21:33:00,2.43205,2.43223,2.43203,2.43203,69200000.0
2007-02-14 21:34:00,2.43208,2.43214,2.43194,2.43194,150199999.0
2007-02-14 21:35:00,2.43205,2.43235,2.43205,2.43222,33900000.0
2007-02-14 21:36:00,2.43217,2.43242,2.43213,2.43237,27200000.0
2007-02-14 21:37:00,2.43234,2.43248,2.43228,2.43228,53100000.0
2007-02-14 21:38:00,2.43221,2.43233,2.43218,2.43231,53100000.0
2007-02-14 21:39:00,2.43238,2.43247,2.43236,2.43247,22200000.0
2007-02-14 21:40:00,2.4324,2.4324,2.43218,2.43233,38900000.0
2007-02-14 21:41:00,2.43225,2.43234,2.43222,2.43228,36100000.0
2007-02-14 21:42:00,2.43225,2.43239,2.43214,2.43238,85000000.0
2007-02-14 21:43:00,2.43228,2.43245,2.43221,2.43221,95100000.0
2007-02-14 21:44:00,2.43231,2.43249,2.43226,2.43245,113000000.0
2007-02-14 21:45:00,2.43246,2.43256,2.43202,2.43211,74700000.0
2007-02-14 21:46:00,2.43215,2.43219,2.432,2.43205,79800000.0
2007-02-14 21:47:00,2.43204,2.43229,2.43204,2.43213,112600000.0
2007-02-14 21:48:00,2.43212,2.43237,2.43212,2.43216,40400000.0
2007-02-14 21:49:00,2.43211,2.43211,2.43189,2.432,114100000.0
2007-02-14 21:50:00,2.43202,2.43202,2.43162,2.4318,41600000.0
2007-02-14 21:51:00,2.43193,2.43233,2.43186,2.43233,64900000.0
2007-02-14 21:52:00,2.43229,2.43236,2.4321,2.43213,133600000.0
2007-02-14 21:53:00,2.43213,2.43224,2.43202,2.43202,65200000.0
2007-02-14 21:54:00,2.43204,2.4321,2.43204,2.4321,24600000.0
2007-02-14 21:55:00,2.43216,2.4323,2.43206,2.4323,67100000.0
2007-02-14 21:56:00,2.43233,2.43233,2.43214,2.4323,78400001.0
2007-02-14 21:57:00,2.43238,2.43252,2.43238,2.43247,30200000.0
2007-02-14 21:58:00,2.43248,2.43257,2.43244,2.43255,35900000.0
2007-02-14 21:59:00,2.43271,2.43277,2.43255,2.43268,143900000.0
2007-02-14 22:00:00,2.43258,2.43292,2.43258,2.43281,71100000.0
2007-02-14 22:01:00,2.43256,2.43269,2.43248,2.43248,14000000.0
2007-02-14 22:02:00,2.43242,2.43273,2.43242,2.43253,106000000.0
2007-02-14 22:03:00,2.43248,2.43263,2.43235,2.43263,27500000.0
2007-02-14 22:04:00,2.43269,2.43272,2.43255,2.43256,115700000.0
2007-02-14 22:05:00,2.43254,2.43267,2.43252,2.43263,73600000.0
2007-02-14 22:06:00,2.43277,2.43288,2.43268,2.43288,47900000.0
2007-02-14 22:07:00,2.43295,2.43297,2.4329,2.4329,29600000.0
2007-02-14 22:08:00,2.43271,2.43281,2.43271,2.43281,30600000.0
2007-02-14 22:09:00,2.43286,2.433,2.43282,2.43282,40100000.0
2007-02-14 22:10:00,2.43292,2.43295,2.43284,2.43284,30500000.0
2007-02-14 22:11:00,2.43286,2.43293,2.43283,2.43285,31100001.0
2007-02-14 22:12:00,2.43289,2.43296,2.43268,2.43283,69700000.0
2007-02-14 22:13:00,2.43284,2.43293,2.43284,2.43291,50600000.0
2007-02-14 22:14:00,2.43308,2.43335,2.43308,2.43335,19700000.0
2007-02-14 22:15:00,2.43312,2.43334,2.43309,2.4331,112400000.0
2007-02-14 22:16:00,2.4331,2.43338,2.43307,2.43312,150100001.0
2007-02-14 22:17:00,2.43314,2.43316,2.43301,2.43316,41200000.0
2007-02-14 22:18:00,2.43311,2.43328,2.43306,2.43325,52000000.0
2007-02-14 22:19:00,2.43322,2.43333,2.43315,2.43325,49300000.0
2007-02-14 22:20:00,2.43325,2.43325,2.43315,2.43315,30500000.0
2007-02-14 22:21:00,2.43322,2.43341,2.43319,2.43341,43600000.0
2007-02-14 22:22:00,2.43336,2.43336,2.43308,2.43311,119100000.0
2007-02-14 22:23:00,2.43304,2.43336,2.43304,2.43325,62200000.0
2007-02-14 22:24:00,2.43327,2.43337,2.43327,2.43335,25400000.0
2007-02-14 22:25:00,2.43344,2.43344,2.43322,2.43331,77800000.0
2007-02-14 22:26:00,2.43335,2.43335,2.43318,2.43318,37100000.0
2007-02-14 22:27:00,2.43315,2.43326,2.43312,2.43325,23400000.0
2007-02-14 22:28:00,2.43338,2.43349,2.43333,2.43349,37000000.0
2007-02-14 22:29:00,2.43347,2.43353,2.43342,2.43345,136300001.0
2007-02-14 22:30:00,2.4334,2.43365,2.4333,2.43334,127400000.0
2007-02-14 22:31:00,2.43341,2.43343,2.43328,2.43341,19600000.0
2007-02-14 22:32:00,2.43344,2.43344,2.43307,2.43307,38500000.0
2007-02-14 22:33:00,2.43317,2.4334,2.43316,2.43332,50600000.0
2007-02-14 22:34:00,2.43329,2.43332,2.43314,2.4332,77900000.0
2007-02-14 22:35:00,2.43318,2.43318,2.43292,2.43292,49100000.0
2007-02-14 22:36:00,2.43306,2.43309,2.43297,2.43308,31500000.0
2007-02-14 22:37:00,2.43303,2.43308,2.43297,2.43302,32600000.0
2007-02-14 22:38:00,2.43312,2.43331,2.43307,2.4332,46600000.0
2007-02-14 22:39:00,2.43316,2.43326,2.43306,2.43315,26800000.0
2007-02-14 22:40:00,2.43309,2.43342,2.43295,2.43295,18000000.0
2007-02-14 22:41:00,2.43287,2.43299,2.43286,2.43291,36000000.0
2007-02-14 22:42:00,2.43291,2.43319,2.43291,2.43293,35900000.0
2007-02-14 22:43:00,2.43301,2.43311,2.43279,2.43279,107100000.0
2007-02-14 22:44:00,2.43264,2.43283,2.43256,2.43275,71000000.0
2007-02-14 22:45:00,2.43277,2.43289,2.4327,2.4327,76700000.0
2007-02-14 22:46:00,2.43276,2.43286,2.43271,2.43278,79100000.0
2007-02-14 22:47:00,2.43283,2.43283,2.43238,2.43238,29700000.0
2007-02-14 22:48:00,2.4323,2.4325,2.4323,2.43241,82100000.0
2007-02-14 22:49:00,2.43251,2.43262,2.4323,2.43252,80300000.0
2007-02-14 22:50:00,2.43248,2.43269,2.43241,2.43264,28900000.0
2007-02-14 22:51:00,2.43259,2.43259,2.4322,2.43222,73800000.0
2007-02-14 22:52:00,2.43203,2.43204,2.43179,2.43184,59500000.0
2007-02-14 22:53:00,2.43178,2.43205,2.43168,2.43179,35800000.0
2007-02-14 22:54:00,2.43183,2.43205,2.43183,2.43205,45300000.0
2007-02-14 22:55:00,2.43227,2.43249,2.43221,2.43238,42900000.0
2007-02-14 22:56:00,2.43244,2.4326,2.43223,2.43223,42500000.0
2007-02-14 22:57:00,2.43245,2.433,2.43242,2.433,53799999.0
2007-02-14 22:58:00,2.43288,2.43302,2.43263,2.43263,25900000.0
2007-02-14 22:59:00,2.43259,2.4326,2.43247,2.43251,25300000.0
2007-02-14 23:00:00,2.43244,2.43262,2.4323,2.43235,29200000.0
2007-02-14 23:01:00,2.43247,2.43255,2.43235,2.43249,24500000.0
2007-02-14 23:02:00,2.43228,2.43228,2.43195,2.4321,35700001.0
2007-02-14 23:03:00,2.43195,2.43224,2.43195,2.43209,18700000.0
2007-02-14 23:04:00,2.4321,2.4321,2.4321,2.4321,2400000.0
2007-02-14 23:05:00,2.43214,2.43239,2.43214,2.43239,11800000.0
2007-02-14 23:06:00,2.43244,2.43258,2.43235,2.43258,25300000.0
2007-02-14 23:07:00,2.43249,2.43266,2.43249,2.43266,17600000.0
2007-02-14 23:08:00,2.43257,2.43257,2.43227,2.43234,44100000.0
2007-02-14 23:09:00,2.43244,2.43276,2.43232,2.43276,22100000.0
2007-02-14 23:10:00,2.43264,2.43283,2.43262,2.43262,39600000.0
2007-02-14 23:11:00,2.43259,2.43267,2.43247,2.43253,14600000.0
2007-02-14 23:12:00,2.43258,2.43293,2.43258,2.43293,38000000.0
2007-02-14 23:13:00,2.43296,2.43305,2.43281,2.43305,40600000.0
2007-02-14 23:14:00,2.43305,2.43315,2.43302,2.43302,30100000.0
2007-02-14 23:15:00,2.43305,2.43311,2.433,2.43308,22100000.0
2007-02-14 23:16:00,2.43297,2.43297,2.43278,2.43278,5200000.0
2007-02-14 23:17:00,2.43271,2.43271,2.43256,2.43256,30800000.0
2007-02-14 23:18:00,2.43266,2.43266,2.43241,2.43241,16000000.0
2007-02-14 23:19:00,2.43251,2.43303,2.43251,2.43303,24700000.0
2007-02-14 23:20:00,2.43312,2.43314,2.43294,2.43296,26800000.0
2007-02-14 23:21:00,2.43289,2.43308,2.43278,2.43278,24700000.0
2007-02-14 23:22:00,2.4328,2.43281,2.43258,2.43258,40800000.0
2007-02-14 23:23:00,2.43253,2.4327,2.43248,2.43265,15000000.0
2007-02-14 23:24:00,2.43252,2.43252,2.43238,2.43244,18400000.0
2007-02-14 23:25:00,2.43255,2.43266,2.43244,2.4326,42300000.0
2007-02-14 23:26:00,2.43256,2.43266,2.43242,2.43258,23500000.0
2007-02-14 23:27:00,2.43254,2.4328,2.43254,2.43268,18400000.0
2007-02-14 23:28:00,2.43281,2.43302,2.43269,2.43286,41400000.0
2007-02-14 23:29:00,2.43285,2.4329,2.43278,2.4329,19500000.0
2007-02-14 23:30:00,2.43292,2.43298,2.43281,2.43298,16700000.0
2007-02-14 23:31:00,2.43294,2.43311,2.43294,2.43306,9100000.0
2007-02-14 23:32:00,2.43318,2.43318,2.43312,2.43315,11000000.0
2007-02-14 23:33:00,2.4331,2.43318,2.43305,2.43308,44400000.0
2007-02-14 23:34:00,2.43312,2.4332,2.43306,2.43306,39900000.0
2007-02-14 23:35:00,2.43295,2.43321,2.43288,2.43293,37100000.0
2007-02-14 23:36:00,2.4329,2.43297,2.4329,2.43297,9200000.0
2007-02-14 23:37:00,2.4328,2.43295,2.4328,2.43282,16900000.0
2007-02-14 23:38:00,2.43289,2.433,2.4327,2.4328,17100000.0
2007-02-14 23:39:00,2.43275,2.43298,2.43274,2.43283,45800000.0
2007-02-14 23:40:00,2.43265,2.43265,2.4326,2.4326,5200000.0
2007-02-14 23:41:00,2.43262,2.43264,2.43255,2.43255,34600000.0
2007-02-14 23:42:00,2.43264,2.43264,2.43244,2.43245,35700000.0
2007-02-14 23:43:00,2.43247,2.43252,2.43247,2.43252,10000000.0
2007-02-14 23:44:00,2.4328,2.4329,2.43274,2.43287,31900000.0
2007-02-14 23:45:00,2.43277,2.43284,2.43244,2.43257,25700000.0
2007-02-14 23:46:00,2.43282,2.43283,2.43273,2.43283,48900001.0
2007-02-14 23:47:00,2.43274,2.43295,2.43274,2.43286,15400000.0
2007-02-14 23:48:00,2.43264,2.43288,2.4326,2.43288,44800000.0
2007-02-14 23:49:00,2.43292,2.43292,2.43227,2.43241,53200000.0
2007-02-14 23:50:00,2.43232,2.43237,2.43217,2.43217,28200000.0
2007-02-14 23:51:00,2.43237,2.43276,2.43237,2.43252,35100000.0
2007-02-14 23:52:00,2.43272,2.43289,2.43272,2.43281,17000000.0
2007-02-14 23:53:00,2.4327,2.43285,2.43266,2.43266,22800000.0
2007-02-14 23:54:00,2.43285,2.43306,2.43285,2.43297,39000000.0
2007-02-14 23:55:00,2.43288,2.43308,2.43278,2.4329,46300000.0
2007-02-14 23:56:00,2.43284,2.43284,2.43253,2.43261,36800000.0
2007-02-14 23:57:00,2.43264,2.43295,2.43264,2.4329,30900000.0
2007-02-14 23:58:00,2.43297,2.43302,2.43282,2.4329,45500000.0
2007-02-14 23:59:00,2.43303,2.43309,2.43291,2.43309,40100000.0
2007-02-15 00:00:00,2.43295,2.43307,2.43295,2.433,30600000.0
2007-02-15 00:01:00,2.43279,2.43285,2.43266,2.43271,27300000.0
2007-02-15 00:02:00,2.43251,2.43255,2.43246,2.43246,17500000.0
2007-02-15 00:03:00,2.43249,2.43266,2.43197,2.43197,28800000.0
2007-02-15 00:04:00,2.43176,2.43437,2.43162,2.43437,14900000.0
2007-02-15 00:05:00,2.43382,2.43382,2.43179,2.43219,29200000.0
2007-02-15 00:06:00,2.43208,2.43208,2.43132,2.43135,25100000.0
2007-02-15 00:07:00,2.43144,2.43144,2.43109,2.43129,37000000.0
2007-02-15 00:08:00,2.43159,2.43179,2.43102,2.43102,30900000.0
2007-02-15 00:09:00,2.43147,2.43219,2.43147,2.43216,31300000.0
2007-02-15 00:10:00,2.43186,2.43219,2.43174,2.43174,25600000.0
2007-02-15 00:11:00,2.4318,2.43203,2.43154,2.43154,27800000.0
2007-02-15 00:12:00,2.43171,2.4324,2.43171,2.43217,34200000.0
2007-02-15 00:13:00,2.43214,2.43223,2.43187,2.4319,34000000.0
2007-02-15 00:14:00,2.43192,2.43237,2.43192,2.43227,21300000.0
2007-02-15 00:15:00,2.43243,2.4325,2.43224,2.43224,19200000.0
2007-02-15 00:16:00,2.43224,2.43269,2.43218,2.43265,39900000.0
2007-02-15 00:17:00,2.4326,2.43285,2.43249,2.43249,49800000.0
2007-02-15 00:18:00,2.43247,2.43255,2.43245,2.43247,19100000.0
2007-02-15 00:19:00,2.43269,2.43287,2.43265,2.43286,12800000.0
2007-02-15 00:20:00,2.43246,2.43291,2.43246,2.43263,51300000.0
2007-02-15 00:21:00,2.43289,2.43302,2.43282,2.43302,20600000.0
2007-02-15 00:22:00,2.43298,2.43307,2.43298,2.43307,7800000.0
2007-02-15 00:23:00,2.43275,2.43282,2.43256,2.43276,32300000.0
2007-02-15 00:24:00,2.43321,2.43321,2.43289,2.43298,35800001.0
2007-02-15 00:25:00,2.433,2.43325,2.43289,2.43325,22800000.0
2007-02-15 00:26:00,2.43322,2.43325,2.43301,2.43308,52000000.0
2007-02-15 00:27:00,2.43285,2.43295,2.43281,2.43293,32700000.0
2007-02-15 00:28:00,2.4331,2.4331,2.43298,2.43298,4600000.0
2007-02-15 00:29:00,2.43303,2.43343,2.433,2.43325,52800000.0
2007-02-15 00:30:00,2.43295,2.43311,2.43293,2.43299,76099999.0
2007-02-15 00:31:00,2.43293,2.43309,2.43291,2.43309,36200000.0
2007-02-15 00:32:00,2.43311,2.43329,2.43308,2.43329,47200000.0
2007-02-15 00:33:00,2.43336,2.43345,2.43332,2.43332,24000000.0
2007-02-15 00:34:00,2.43332,2.43388,2.43332,2.43372,36600000.0
2007-02-15 00:35:00,2.43375,2.43378,2.43336,2.43348,42900000.0
2007-02-15 00:36:00,2.43339,2.43339,2.43338,2.43338,6400000.0
2007-02-15 00:37:00,2.43345,2.43345,2.43313,2.43313,19900000.0
2007-02-15 00:38:00,2.43325,2.4335,2.43322,2.43344,46100000.0
2007-02-15 00:39:00,2.43347,2.43367,2.43344,2.4335,25000000.0
2007-02-15 00:40:00,2.43375,2.43375,2.43362,2.43362,21500000.0
2007-02-15 00:41:00,2.43385,2.43385,2.43355,2.43365,19300000.0
2007-02-15 00:42:00,2.4338,2.43399,2.43374,2.43374,40000000.0
2007-02-15 00:43:00,2.43383,2.43383,2.43314,2.43317,19000000.0
2007-02-15 00:44:00,2.43295,2.43327,2.43289,2.43327,28600000.0
2007-02-15 00:45:00,2.43326,2.43358,2.43326,2.43332,38700000.0
2007-02-15 00:46:00,2.43333,2.43352,2.43291,2.43291,26900000.0
2007-02-15 00:47:00,2.43287,2.43294,2.4328,2.43287,24600000.0
2007-02-15 00:48:00,2.43289,2.43291,2.43264,2.43289,41900000.0
2007-02-15 00:49:00,2.43283,2.43283,2.43258,2.43259,17500000.0
2007-02-15 00:50:00,2.43261,2.43264,2.43261,2.43264,20100000.0
2007-02-15 00:51:00,2.4321,2.43227,2.432,2.43227,31500000.0
2007-02-15 00:52:00,2.43259,2.43276,2.43245,2.43245,52700000.0
2007-02-15 00:53:00,2.43231,2.4327,2.43231,2.4324,36900000.0
2007-02-15 00:54:00,2.4326,2.4327,2.4326,2.4327,6400000.0
2007-02-15 00:55:00,2.43255,2.43275,2.43255,2.43257,26000000.0
2007-02-15 00:56:00,2.43255,2.43265,2.43243,2.43252,34400000.0
2007-02-15 00:57:00,2.43254,2.4327,2.4325,2.4327,22900000.0
2007-02-15 00:58:00,2.43254,2.43272,2.4325,2.43259,14600000.0
2007-02-15 00:59:00,2.43256,2.43276,2.43256,2.43267,36500000.0
2007-02-15 01:00:00,2.4328,2.433,2.43277,2.43297,46700000.0
2007-02-15 01:01:00,2.43298,2.43317,2.43288,2.43317,32500000.0
2007-02-15 01:02:00,2.43299,2.43321,2.43299,2.43303,36700000.0
2007-02-15 01:03:00,2.4331,2.43326,2.43293,2.43293,24900000.0
2007-02-15 01:04:00,2.43301,2.4331,2.43287,2.43287,36700000.0
2007-02-15 01:05:00,2.43307,2.43343,2.43307,2.43343,24000000.0
2007-02-15 01:06:00,2.43341,2.43345,2.43332,2.43345,28500000.0
2007-02-15 01:07:00,2.43339,2.43362,2.43334,2.4334,22400000.0
2007-02-15 01:08:00,2.43328,2.43346,2.43328,2.43332,18300000.0
2007-02-15 01:09:00,2.43341,2.43362,2.43337,2.43337,10200000.0
2007-02-15 01:10:00,2.43358,2.43359,2.43331,2.43347,57400000.0
2007-02-15 01:11:00,2.43313,2.43327,2.43313,2.43315,30100000.0
2007-02-15 01:12:00,2.4333,2.4336,2.43324,2.43351,37600000.0
2007-02-15 01:13:00,2.4334,2.43345,2.4334,2.4334,19200000.0
2007-02-15 01:14:00,2.43332,2.43338,2.43325,2.43333,48100001.0
2007-02-15 01:15:00,2.43338,2.43348,2.43333,2.43345,17300000.0
2007-02-15 01:16:00,2.43344,2.43344,2.43308,2.43308,18400000.0
2007-02-15 01:17:00,2.43314,2.4333,2.4331,2.43313,27700000.0
2007-02-15 01:18:00,2.43319,2.43319,2.43306,2.43312,22200000.0
2007-02-15 01:19:00,2.43304,2.43306,2.43286,2.433,19000000.0
2007-02-15 01:20:00,2.43289,2.43317,2.43289,2.43297,44600000.0
2007-02-15 01:21:00,2.43296,2.43304,2.4329,2.43291,32900000.0
2007-02-15 01:22:00,2.43296,2.43321,2.43289,2.43321,13600000.0
2007-02-15 01:23:00,2.4333,2.43346,2.4333,2.4334,24100000.0
2007-02-15 01:24:00,2.43337,2.43337,2.43291,2.43291,28600000.0
2007-02-15 01:25:00,2.43293,2.43301,2.4328,2.43288,27000000.0
2007-02-15 01:26:00,2.43291,2.43298,2.43278,2.43278,35900000.0
2007-02-15 01:27:00,2.43279,2.43307,2.43279,2.43298,50500000.0
2007-02-15 01:28:00,2.43296,2.43317,2.43296,2.43298,12500000.0
2007-02-15 01:29:00,2.43302,2.43314,2.43292,2.43292,31800000.0
2007-02-15 01:30:00,2.43295,2.43324,2.43295,2.4331,29600000.0
2007-02-15 01:31:00,2.4328,2.43287,2.43266,2.4328,49600000.0
2007-02-15 01:32:00,2.4332,2.43336,2.4332,2.43327,45700000.0
2007-02-15 01:33:00,2.4332,2.43326,2.43309,2.43326,43800000.0
2007-02-15 01:34:00,2.43319,2.43328,2.43306,2.43313,37900000.0
2007-02-15 01:35:00,2.43317,2.43333,2.43317,2.43333,33900000.0
2007-02-15 01:36:00,2.4332,2.4334,2.43309,2.4334,15400000.0
2007-02-15 01:37:00,2.4332,2.43351,2.43316,2.43328,22400000.0
2007-02-15 01:38:00,2.43342,2.43351,2.43337,2.43346,11900000.0
2007-02-15 01:39:00,2.43338,2.43354,2.43325,2.43325,43200000.0
2007-02-15 01:40:00,2.43343,2.43351,2.43338,2.43338,18800000.0
2007-02-15 01:41:00,2.43333,2.43351,2.43325,2.43345,45400000.0
2007-02-15 01:42:00,2.43341,2.43354,2.4332,2.43334,34800000.0
2007-02-15 01:43:00,2.43329,2.43336,2.43319,2.43327,33600000.0
2007-02-15 01:44:00,2.43344,2.43345,2.43327,2.4333,47400000.0
2007-02-15 01:45:00,2.4333,2.4334,2.43327,2.43327,23900000.0
2007-02-15 01:46:00,2.43294,2.43331,2.43294,2.43323,24900000.0
2007-02-15 01:47:00,2.43322,2.43335,2.43322,2.43335,7400000.0
2007-02-15 01:48:00,2.43334,2.43336,2.43275,2.43336,36600000.0
2007-02-15 01:49:00,2.43328,2.43328,2.4332,2.43321,33600000.0
2007-02-15 01:50:00,2.43305,2.43319,2.43282,2.433,24800000.0
2007-02-15 01:51:00,2.43392,2.43392,2.43264,2.43264,22400000.0
2007-02-15 01:52:00,2.43259,2.43304,2.43259,2.43277,59200000.0
2007-02-15 01:53:00,2.43265,2.43272,2.43254,2.4327,35000000.0
2007-02-15 01:54:00,2.4326,2.4331,2.4326,2.43289,35400000.0
2007-02-15 01:55:00,2.43312,2.4337,2.43312,2.43354,14800000.0
2007-02-15 01:56:00,2.43365,2.43459,2.43365,2.43459,22400000.0
2007-02-15 01:57:00,2.43484,2.43493,2.43449,2.43451,32100000.0
2007-02-15 01:58:00,2.43436,2.43436,2.43425,2.43426,21800000.0
2007-02-15 01:59:00,2.43411,2.43414,2.4338,2.43386,21700000.0
2007-02-15 02:00:00,2.43398,2.43423,2.43398,2.43402,35200000.0
2007-02-15 02:01:00,2.4337,2.43385,2.43215,2.43218,63600001.0
2007-02-15 02:02:00,2.43218,2.43273,2.43218,2.43268,33900000.0
2007-02-15 02:03:00,2.43283,2.43284,2.4323,2.43248,37500000.0
2007-02-15 02:04:00,2.43218,2.43222,2.43187,2.43211,28100000.0
2007-02-15 02:05:00,2.43196,2.43244,2.43196,2.43237,44100000.0
2007-02-15 02:06:00,2.4321,2.43252,2.43203,2.43247,34900000.0
2007-02-15 02:07:00,2.43223,2.4324,2.43215,2.43222,41700000.0
2007-02-15 02:08:00,2.43214,2.43214,2.43194,2.43194,42200000.0
2007-02-15 02:09:00,2.43213,2.43213,2.43195,2.43198,29800000.0
2007-02-15 02:10:00,2.43212,2.43224,2.43191,2.432,23000000.0
2007-02-15 02:11:00,2.43173,2.43194,2.43169,2.43184,37100000.0
2007-02-15 02:12:00,2.43214,2.43227,2.43193,2.43222,35100000.0
2007-02-15 02:13:00,2.43203,2.43203,2.4317,2.4317,16800000.0
2007-02-15 02:14:00,2.43172,2.43186,2.43159,2.43159,42700000.0
2007-02-15 02:15:00,2.4318,2.4321,2.4318,2.43205,25600000.0
2007-02-15 02:16:00,2.43215,2.43245,2.43215,2.43237,17700000.0
2007-02-15 02:17:00,2.43219,2.43219,2.43201,2.43201,20800000.0
2007-02-15 02:18:00,2.43196,2.4322,2.43196,2.43203,30100000.0
2007-02-15 02:19:00,2.4319,2.43207,2.4319,2.43202,12000000.0
2007-02-15 02:20:00,2.4321,2.43221,2.43208,2.43221,31600000.0
2007-02-15 02:21:00,2.43215,2.4322,2.43209,2.43209,17600000.0
2007-02-15 02:22:00,2.4321,2.43214,2.43175,2.43214,38200000.0
2007-02-15 02:23:00,2.4322,2.43239,2.43205,2.43205,38000000.0
2007-02-15 02:24:00,2.4321,2.4322,2.43205,2.43214,35400000.0
2007-02-15 02:25:00,2.43216,2.43227,2.43203,2.43227,23000000.0
2007-02-15 02:26:00,2.43238,2.43238,2.43197,2.43208,36900000.0
2007-02-15 02:27:00,2.43202,2.43214,2.43192,2.43192,40100000.0
2007-02-15 02:28:00,2.43208,2.43215,2.4318,2.43215,47900001.0
2007-02-15 02:29:00,2.4323,2.43248,2.43226,2.43226,39100000.0
2007-02-15 02:30:00,2.43233,2.4324,2.43225,2.43228,27500000.0
2007-02-15 02:31:00,2.43225,2.4324,2.43221,2.4324,40600000.0
2007-02-15 02:32:00,2.43224,2.43246,2.43217,2.43245,42099999.0
2007-02-15 02:33:00,2.43262,2.43274,2.43262,2.43263,25900000.0
2007-02-15 02:34:00,2.43267,2.43273,2.43249,2.43255,27100000.0
2007-02-15 02:35:00,2.43254,2.43263,2.43239,2.43248,33700000.0
2007-02-15 02:36:00,2.43276,2.43276,2.43238,2.4324,23700000.0
2007-02-15 02:37:00,2.43237,2.43242,2.43235,2.43237,12400000.0
2007-02-15 02:38:00,2.43239,2.43252,2.43233,2.43233,28400000.0
2007-02-15 02:39:00,2.43252,2.43264,2.43244,2.43256,51000000.0
2007-02-15 02:40:00,2.43228,2.4324,2.43221,2.4324,24800000.0
2007-02-15 02:41:00,2.43236,2.43242,2.43217,2.43217,28700000.0
2007-02-15 02:42:00,2.43204,2.43222,2.43204,2.43209,25400000.0
2007-02-15 02:43:00,2.43204,2.43204,2.4319,2.4319,16300000.0
2007-02-15 02:44:00,2.43199,2.43226,2.43199,2.43226,33600000.0
2007-02-15 02:45:00,2.4322,2.4322,2.43206,2.43218,25200000.0
2007-02-15 02:46:00,2.43224,2.43246,2.43221,2.4323,34600000.0
2007-02-15 02:47:00,2.43229,2.43243,2.43215,2.43226,29300000.0
2007-02-15 02:48:00,2.4323,2.4323,2.4323,2.4323,4300000.0
2007-02-15 02:49:00,2.43218,2.43218,2.43212,2.43212,14100000.0
2007-02-15 02:50:00,2.43184,2.43184,2.43167,2.43167,35400000.0
2007-02-15 02:51:00,2.43166,2.43194,2.43166,2.43179,20600000.0
2007-02-15 02:52:00,2.43162,2.43171,2.43147,2.43167,19600000.0
2007-02-15 02:53:00,2.43185,2.43185,2.43165,2.43167,49400000.0
2007-02-15 02:54:00,2.43159,2.4316,2.43147,2.43155,30400000.0
2007-02-15 02:55:00,2.43175,2.43193,2.43175,2.43185,38500000.0
2007-02-15 02:56:00,2.43182,2.43188,2.43169,2.43188,31300000.0
2007-02-15 02:57:00,2.43179,2.43179,2.43159,2.43162,21700000.0
2007-02-15 02:58:00,2.43171,2.43191,2.43171,2.43177,44600000.0
2007-02-15 02:59:00,2.43183,2.43183,2.43168,2.43168,19800000.0
2007-02-15 03:00:00,2.4317,2.43195,2.4317,2.4318,31500000.0
2007-02-15 03:01:00,2.43175,2.4319,2.43175,2.43185,25600000.0
2007-02-15 03:02:00,2.43177,2.43181,2.43174,2.43174,21800000.0
2007-02-15 03:03:00,2.43163,2.43182,2.43163,2.43173,28900000.0
2007-02-15 03:04:00,2.43173,2.43209,2.43169,2.43209,31600000.0
2007-02-15 03:05:00,2.43195,2.43209,2.43181,2.432,43500000.0
2007-02-15 03:06:00,2.43195,2.43207,2.43195,2.43202,27100000.0
2007-02-15 03:07:00,2.4321,2.43213,2.43199,2.43199,29500001.0
2007-02-15 03:08:00,2.43195,2.43195,2.43172,2.43194,34500000.0
2007-02-15 03:09:00,2.43188,2.43208,2.43188,2.43202,32800000.0
2007-02-15 03:10:00,2.43218,2.43218,2.43194,2.43194,25200000.0
2007-02-15 03:11:00,2.43195,2.43201,2.43184,2.4319,36600000.0
2007-02-15 03:12:00,2.43206,2.43224,2.43206,2.43207,18300000.0
2007-02-15 03:13:00,2.43206,2.43227,2.43206,2.43225,20400000.0
2007-02-15 03:14:00,2.4323,2.43242,2.43213,2.43225,46500000.0
2007-02-15 03:15:00,2.43232,2.43234,2.43215,2.43215,28700000.0
2007-02-15 03:16:00,2.4323,2.43237,2.43222,2.4323,41400000.0
2007-02-15 03:17:00,2.43225,2.43242,2.43217,2.43242,43000000.0
2007-02-15 03:18:00,2.43242,2.43252,2.43233,2.43233,14700000.0
2007-02-15 03:19:00,2.43221,2.43235,2.43205,2.43235,31500000.0
2007-02-15 03:20:00,2.43228,2.43228,2.43211,2.43217,20000000.0
2007-02-15 03:21:00,2.4321,2.4324,2.4321,2.43223,39300000.0
2007-02-15 03:22:00,2.43231,2.43255,2.43231,2.43231,25200000.0
2007-02-15 03:23:00,2.43221,2.43229,2.43197,2.43197,25600000.0
2007-02-15 03:24:00,2.4323,2.43236,2.43174,2.43174,17200000.0
2007-02-15 03:25:00,2.43161,2.43196,2.43152,2.43196,26600000.0
2007-02-15 03:26:00,2.43214,2.4323,2.43188,2.43189,40800000.0
2007-02-15 03:27:00,2.4319,2.43209,2.43172,2.43172,39999999.0
2007-02-15 03:28:00,2.43187,2.43188,2.43169,2.43173,46800000.0
2007-02-15 03:29:00,2.43186,2.43188,2.43149,2.43188,22200000.0
2007-02-15 03:30:00,2.43207,2.43211,2.43151,2.43151,37800000.0
2007-02-15 03:31:00,2.43127,2.43134,2.43118,2.43122,24100000.0
2007-02-15 03:32:00,2.43112,2.43154,2.43112,2.43132,52800000.0
2007-02-15 03:33:00,2.43143,2.43168,2.43128,2.43128,50900001.0
2007-02-15 03:34:00,2.43112,2.43131,2.43101,2.43131,13300000.0
2007-02-15 03:35:00,2.43131,2.43148,2.43127,2.43127,32500000.0
2007-02-15 03:36:00,2.43118,2.43142,2.43113,2.43113,28100000.0
2007-02-15 03:37:00,2.43121,2.43161,2.43121,2.43126,31900000.0
2007-02-15 03:38:00,2.43109,2.43128,2.43109,2.43121,52400000.0
2007-02-15 03:39:00,2.43111,2.43145,2.43109,2.43145,46700000.0
2007-02-15 03:40:00,2.43144,2.43169,2.43142,2.43169,18000000.0
2007-02-15 03:41:00,2.43169,2.43173,2.43146,2.43165,43500000.0
2007-02-15 03:42:00,2.43174,2.43189,2.43174,2.43189,3900000.0
2007-02-15 03:43:00,2.43202,2.43216,2.43199,2.43202,34400000.0
2007-02-15 03:44:00,2.43191,2.43206,2.4318,2.4318,65200000.0
2007-02-15 03:45:00,2.43184,2.43212,2.43184,2.43186,41200000.0
2007-02-15 03:46:00,2.43154,2.43182,2.43154,2.43171,19600000.0
2007-02-15 03:47:00,2.43162,2.43178,2.43159,2.43167,32300000.0
2007-02-15 03:48:00,2.43157,2.43191,2.43157,2.43168,42400000.0
2007-02-15 03:49:00,2.43156,2.43166,2.4315,2.4315,20400000.0
2007-02-15 03:50:00,2.43145,2.43146,2.43136,2.43139,17400000.0
2007-02-15 03:51:00,2.43156,2.43156,2.43135,2.43135,30200000.0
2007-02-15 03:52:00,2.43138,2.43138,2.43094,2.43094,31200000.0
2007-02-15 03:53:00,2.43086,2.4309,2.43072,2.43082,36900000.0
2007-02-15 03:54:00,2.43081,2.43087,2.43042,2.43042,18700000.0
2007-02-15 03:55:00,2.43039,2.4305,2.43028,2.43042,35200000.0
2007-02-15 03:56:00,2.43054,2.4308,2.43041,2.43048,26900000.0
2007-02-15 03:57:00,2.43036,2.43036,2.43016,2.43033,25300000.0
2007-02-15 03:58:00,2.43044,2.43067,2.43044,2.43067,28600000.0
2007-02-15 03:59:00,2.43051,2.43051,2.43029,2.43044,22000000.0
2007-02-15 04:00:00,2.43036,2.43039,2.43025,2.43039,17600000.0
2007-02-15 04:01:00,2.43034,2.43034,2.42999,2.43001,32900000.0
2007-02-15 04:02:00,2.43004,2.43004,2.42977,2.42977,9600000.0
2007-02-15 04:03:00,2.42975,2.42975,2.42955,2.42955,16000000.0
2007-02-15 04:04:00,2.42953,2.42977,2.42953,2.42977,26100000.0
2007-02-15 04:05:00,2.42958,2.42967,2.42934,2.42953,30000000.0
2007-02-15 04:06:00,2.42955,2.42973,2.4295,2.42973,19800000.0
2007-02-15 04:07:00,2.42959,2.42959,2.4294,2.42952,34900000.0
2007-02-15 04:08:00,2.42961,2.42979,2.42948,2.42963,53200000.0
2007-02-15 04:09:00,2.42966,2.42983,2.42941,2.42965,42000001.0
2007-02-15 04:10:00,2.42952,2.4297,2.42947,2.42947,51700000.0
2007-02-15 04:11:00,2.42955,2.42957,2.42951,2.42951,18100000.0
2007-02-15 04:12:00,2.42939,2.4298,2.42939,2.4298,26100000.0
2007-02-15 04:13:00,2.42955,2.42955,2.42921,2.42933,34900000.0
2007-02-15 04:14:00,2.42922,2.42938,2.42917,2.42917,49300000.0
2007-02-15 04:15:00,2.42896,2.42902,2.42881,2.429,30400000.0
2007-02-15 04:16:00,2.42919,2.42933,2.42908,2.42908,28300000.0
2007-02-15 04:17:00,2.42917,2.42917,2.42903,2.42903,11400000.0
2007-02-15 04:18:00,2.42925,2.42925,2.4291,2.4291,16200000.0
2007-02-15 04:19:00,2.42919,2.42919,2.4291,2.4291,11200000.0
2007-02-15 04:20:00,2.42926,2.42962,2.42926,2.42962,16700000.0
2007-02-15 04:21:00,2.42926,2.42981,2.42922,2.42981,43300000.0
2007-02-15 04:22:00,2.42966,2.42985,2.42955,2.42977,31300000.0
2007-02-15 04:23:00,2.42987,2.42999,2.42986,2.42999,35900000.0
2007-02-15 04:24:00,2.42982,2.42982,2.42943,2.42943,57300000.0
2007-02-15 04:25:00,2.42955,2.42959,2.42924,2.42924,26200000.0
2007-02-15 04:26:00,2.42941,2.42969,2.42941,2.42947,22000000.0
2007-02-15 04:27:00,2.42941,2.42958,2.42938,2.42955,35800000.0
2007-02-15 04:28:00,2.42949,2.42983,2.42943,2.42983,67100000.0
2007-02-15 04:29:00,2.42995,2.42995,2.42978,2.42987,23800000.0
2007-02-15 04:30:00,2.4299,2.43003,2.42978,2.42994,48300000.0
2007-02-15 04:31:00,2.42989,2.43004,2.42985,2.43,42800000.0
2007-02-15 04:32:00,2.42985,2.42998,2.42982,2.42998,28400000.0
2007-02-15 04:33:00,2.42995,2.43012,2.42995,2.43,23800000.0
2007-02-15 04:34:00,2.43001,2.43039,2.43001,2.43026,38100000.0
2007-02-15 04:35:00,2.4303,2.4303,2.42999,2.4302,32900000.0
2007-02-15 04:36:00,2.43006,2.43015,2.4299,2.43015,25000000.0
2007-02-15 04:37:00,2.43005,2.43009,2.42991,2.42995,26800000.0
2007-02-15 04:38:00,2.43002,2.43023,2.43002,2.43008,59400000.0
2007-02-15 04:39:00,2.42994,2.43012,2.42988,2.42999,44900000.0
2007-02-15 04:40:00,2.42992,2.43005,2.42991,2.43003,25400000.0
2007-02-15 04:41:00,2.42993,2.42993,2.42987,2.42987,10300000.0
2007-02-15 04:42:00,2.43002,2.43023,2.42997,2.42997,14000000.0
2007-02-15 04:43:00,2.43,2.43017,2.42991,2.43013,30900000.0
2007-02-15 04:44:00,2.43,2.43,2.42977,2.42977,7300000.0
2007-02-15 04:45:00,2.42985,2.4303,2.42985,2.4303,22500000.0
2007-02-15 04:46:00,2.43028,2.43032,2.43013,2.43018,24600000.0
2007-02-15 04:47:00,2.43008,2.43012,2.43004,2.43005,25400000.0
2007-02-15 04:48:00,2.43022,2.43033,2.43021,2.43021,20100000.0
2007-02-15 04:49:00,2.43041,2.43041,2.43009,2.43028,20200000.0
2007-02-15 04:50:00,2.43044,2.43055,2.43017,2.43055,44800000.0
2007-02-15 04:51:00,2.43059,2.43059,2.43029,2.43037,38300000.0
2007-02-15 04:52:00,2.43035,2.43035,2.43025,2.43027,41500000.0
2007-02-15 04:53:00,2.43038,2.43038,2.43027,2.43032,15500000.0
2007-02-15 04:54:00,2.43025,2.43035,2.43023,2.43023,20100000.0
2007-02-15 04:55:00,2.43038,2.43046,2.43035,2.43035,41900000.0
2007-02-15 04:56:00,2.43028,2.4303,2.43028,2.4303,24500000.0
2007-02-15 04:57:00,2.43032,2.43042,2.43025,2.4303,24800000.0
2007-02-15 04:58:00,2.43027,2.43035,2.43025,2.43035,13100000.0
2007-02-15 04:59:00,2.42999,2.42999,2.42974,2.42978,22500000.0
2007-02-15 05:00:00,2.4303,2.4303,2.4303,2.4303,2800000.0
2007-02-15 05:01:00,2.43031,2.43045,2.43031,2.43045,11800000.0
2007-02-15 05:02:00,2.43047,2.43047,2.43027,2.43032,29000000.0
2007-02-15 05:03:00,2.43035,2.43058,2.43035,2.43055,25500000.0
2007-02-15 05:04:00,2.4303,2.43065,2.43029,2.43065,21400000.0
2007-02-15 05:05:00,2.4308,2.43081,2.43059,2.43059,28700000.0
2007-02-15 05:06:00,2.43085,2.4309,2.43056,2.43077,46900000.0
2007-02-15 05:07:00,2.43057,2.43063,2.4304,2.43053,40900000.0
2007-02-15 05:08:00,2.43067,2.43088,2.43042,2.43088,37800000.0
2007-02-15 05:09:00,2.43088,2.43092,2.43069,2.43085,24800000.0
2007-02-15 05:10:00,2.43081,2.43081,2.43077,2.43078,17500000.0
2007-02-15 05:11:00,2.43079,2.43101,2.43067,2.43067,42100000.0
2007-02-15 05:12:00,2.43048,2.43074,2.43029,2.43056,68699999.0
2007-02-15 05:13:00,2.43072,2.431,2.43059,2.43069,19200000.0
2007-02-15 05:14:00,2.43082,2.43092,2.43081,2.43085,45500000.0
2007-02-15 05:15:00,2.43097,2.43106,2.43082,2.43093,35900001.0
2007-02-15 05:16:00,2.43078,2.43107,2.43078,2.43104,35100000.0
2007-02-15 05:17:00,2.43106,2.43117,2.43096,2.43096,36000000.0
2007-02-15 05:18:00,2.4309,2.43107,2.43088,2.43098,41200000.0
2007-02-15 05:19:00,2.43102,2.43115,2.43093,2.43115,32500000.0
2007-02-15 05:20:00,2.43091,2.431,2.43082,2.43086,43000000.0
2007-02-15 05:21:00,2.43074,2.43088,2.43074,2.43087,23800000.0
2007-02-15 05:22:00,2.4308,2.43101,2.4308,2.43089,34500000.0
2007-02-15 05:23:00,2.43083,2.43111,2.43077,2.43105,33300000.0
2007-02-15 05:24:00,2.43102,2.43105,2.43097,2.43103,23800000.0
2007-02-15 05:25:00,2.4312,2.43141,2.43119,2.43119,25400000.0
2007-02-15 05:26:00,2.43132,2.43148,2.43129,2.43129,33800000.0
2007-02-15 05:27:00,2.43134,2.43161,2.43134,2.43161,21300000.0
2007-02-15 05:28:00,2.43162,2.43172,2.43151,2.43152,40600000.0
2007-02-15 05:29:00,2.43158,2.43176,2.43146,2.43163,52400000.0
2007-02-15 05:30:00,2.43147,2.43147,2.43116,2.43116,7600000.0
2007-02-15 05:31:00,2.43103,2.43131,2.43103,2.43114,31800000.0
2007-02-15 05:32:00,2.43114,2.43128,2.43102,2.43102,34300000.0
2007-02-15 05:33:00,2.43107,2.43127,2.43099,2.43127,37500000.0
2007-02-15 05:34:00,2.43118,2.43139,2.43118,2.4312,11000000.0
2007-02-15 05:35:00,2.43127,2.43133,2.43125,2.43133,19800000.0
2007-02-15 05:36:00,2.43119,2.43122,2.43106,2.43117,28800000.0
2007-02-15 05:37:00,2.43113,2.43127,2.43102,2.43112,32000000.0
2007-02-15 05:38:00,2.43104,2.43104,2.43095,2.43103,26400000.0
2007-02-15 05:39:00,2.43096,2.4311,2.43094,2.43109,32900000.0
2007-02-15 05:40:00,2.43095,2.43109,2.43091,2.43091,28800000.0
2007-02-15 05:41:00,2.43089,2.43096,2.43086,2.43091,20100000.0
2007-02-15 05:42:00,2.43083,2.43084,2.43064,2.43067,35400000.0
2007-02-15 05:43:00,2.43071,2.43082,2.43071,2.43082,15300000.0
2007-02-15 05:44:00,2.43029,2.43074,2.43008,2.43041,27500000.0
2007-02-15 05:45:00,2.43083,2.43083,2.43068,2.43068,19400000.0
2007-02-15 05:46:00,2.43082,2.43097,2.43082,2.43083,23600000.0
2007-02-15 05:47:00,2.43064,2.43102,2.43064,2.43102,24700000.0
2007-02-15 05:48:00,2.4309,2.43101,2.4307,2.43101,39500000.0
2007-02-15 05:49:00,2.43103,2.43118,2.43088,2.43118,37500000.0
2007-02-15 05:50:00,2.43103,2.43112,2.43093,2.43102,35900000.0
2007-02-15 05:51:00,2.4311,2.43114,2.43099,2.43114,25100000.0
2007-02-15 05:52:00,2.43116,2.43122,2.43108,2.43108,23600000.0
2007-02-15 05:53:00,2.4311,2.43142,2.4311,2.43126,31400000.0
2007-02-15 05:54:00,2.43112,2.43122,2.43096,2.43107,45000000.0
2007-02-15 05:55:00,2.43091,2.43116,2.4309,2.43105,41800000.0
2007-02-15 05:56:00,2.4311,2.4311,2.43102,2.43108,8400000.0
2007-02-15 05:57:00,2.43111,2.43149,2.43111,2.43121,30400000.0
2007-02-15 05:58:00,2.4311,2.43143,2.4311,2.4312,44000000.0
2007-02-15 05:59:00,2.43124,2.43132,2.43113,2.43132,21000000.0
2007-02-15 06:00:00,2.43125,2.43157,2.43125,2.43151,25000000.0
2007-02-15 06:01:00,2.43163,2.43163,2.43147,2.43147,6800000.0
2007-02-15 06:02:00,2.4313,2.43151,2.4313,2.43148,49800000.0
2007-02-15 06:03:00,2.43146,2.43174,2.43146,2.43164,35100000.0
2007-02-15 06:04:00,2.43163,2.43163,2.43157,2.43157,7200000.0
2007-02-15 06:05:00,2.4314,2.43156,2.4314,2.43156,22500000.0
2007-02-15 06:06:00,2.43162,2.43167,2.43146,2.43152,43800000.0
2007-02-15 06:07:00,2.4315,2.43166,2.43138,2.43138,32700000.0
2007-02-15 06:08:00,2.43159,2.43162,2.43132,2.43146,30000000.0
2007-02-15 06:09:00,2.43152,2.43155,2.43119,2.43151,21600000.0
2007-02-15 06:10:00,2.4314,2.43153,2.43135,2.43143,34100000.0
2007-02-15 06:11:00,2.43136,2.43136,2.43125,2.43125,17200000.0
2007-02-15 06:12:00,2.43123,2.43159,2.43123,2.4314,53600001.0
2007-02-15 06:13:00,2.43126,2.43133,2.4312,2.43133,30900000.0
2007-02-15 06:14:00,2.4312,2.4313,2.43112,2.43112,19900000.0
2007-02-15 06:15:00,2.43115,2.43122,2.43107,2.43108,31500000.0
2007-02-15 06:16:00,2.43125,2.43125,2.43105,2.4312,12000000.0
2007-02-15 06:17:00,2.43105,2.43105,2.43102,2.43102,10100000.0
2007-02-15 06:18:00,2.43115,2.43115,2.43105,2.43115,16400000.0
2007-02-15 06:19:00,2.43101,2.43101,2.43082,2.43082,6500000.0
2007-02-15 06:20:00,2.43111,2.4313,2.43104,2.4313,22900000.0
2007-02-15 06:21:00,2.43119,2.43129,2.43107,2.43129,26100000.0
2007-02-15 06:22:00,2.43127,2.43155,2.43126,2.43155,33500000.0
2007-02-15 06:23:00,2.43162,2.43193,2.43159,2.43159,37100000.0
2007-02-15 06:24:00,2.4316,2.43167,2.43155,2.43155,20300000.0
2007-02-15 06:25:00,2.43147,2.4317,2.43147,2.43153,22400000.0
2007-02-15 06:26:00,2.43134,2.43164,2.43134,2.43146,38100000.0
2007-02-15 06:27:00,2.43151,2.43151,2.43134,2.43141,23600000.0
2007-02-15 06:28:00,2.43145,2.43155,2.4314,2.43148,30000000.0
2007-02-15 06:29:00,2.43151,2.43191,2.43151,2.43165,42800000.0
2007-02-15 06:30:00,2.43178,2.43178,2.43165,2.43165,26500000.0
2007-02-15 06:31:00,2.43163,2.43185,2.4316,2.43182,66200000.0
2007-02-15 06:32:00,2.43182,2.43185,2.4316,2.43175,25800000.0
2007-02-15 06:33:00,2.43165,2.43175,2.43163,2.43165,19800000.0
2007-02-15 06:34:00,2.43173,2.43174,2.43165,2.43173,24000000.0
2007-02-15 06:35:00,2.43188,2.43191,2.43162,2.43162,24800000.0
2007-02-15 06:36:00,2.43163,2.43182,2.43163,2.43171,27900000.0
2007-02-15 06:37:00,2.43176,2.43188,2.43172,2.43174,28000000.0
2007-02-15 06:38:00,2.43171,2.43193,2.4317,2.43172,85800000.0
2007-02-15 06:39:00,2.43189,2.43204,2.43184,2.43184,18700000.0
2007-02-15 06:40:00,2.43182,2.43182,2.43165,2.43173,29000000.0
2007-02-15 06:41:00,2.43173,2.43189,2.43169,2.43173,34500000.0
2007-02-15 06:42:00,2.43172,2.43172,2.43147,2.4315,20700000.0
2007-02-15 06:43:00,2.43157,2.43161,2.43135,2.43143,44400001.0
2007-02-15 06:44:00,2.43137,2.4316,2.43133,2.4316,23000000.0
2007-02-15 06:45:00,2.43158,2.4317,2.43146,2.43159,31000000.0
2007-02-15 06:46:00,2.4317,2.43185,2.43161,2.4318,36600000.0
2007-02-15 06:47:00,2.43186,2.43202,2.43176,2.43202,24600000.0
2007-02-15 06:48:00,2.43193,2.43193,2.43176,2.43176,18200000.0
2007-02-15 06:49:00,2.43169,2.43179,2.43169,2.43175,16800000.0
2007-02-15 06:50:00,2.43182,2.43182,2.4318,2.4318,6400000.0
2007-02-15 06:51:00,2.4319,2.43196,2.4316,2.43162,14400000.0
2007-02-15 06:52:00,2.43151,2.43171,2.43145,2.43171,19000000.0
2007-02-15 06:53:00,2.4316,2.43181,2.43151,2.4318,29300000.0
2007-02-15 06:54:00,2.43183,2.43188,2.43173,2.43179,33800000.0
2007-02-15 06:55:00,2.43142,2.43155,2.43121,2.4314,29200000.0
2007-02-15 06:56:00,2.4318,2.4319,2.4317,2.4317,30500000.0
2007-02-15 06:57:00,2.43175,2.4318,2.43173,2.4318,16800000.0
2007-02-15 06:58:00,2.43111,2.43169,2.43111,2.43167,56700000.0
2007-02-15 06:59:00,2.43173,2.43192,2.43168,2.43192,14500000.0
2007-02-15 07:00:00,2.43188,2.43218,2.43188,2.43194,34900000.0
2007-02-15 07:01:00,2.43177,2.43178,2.43177,2.43178,4800000.0
2007-02-15 07:02:00,2.43173,2.43186,2.43171,2.43186,25700000.0
2007-02-15 07:03:00,2.43183,2.43196,2.4317,2.43193,38000000.0
2007-02-15 07:04:00,2.43189,2.43201,2.4318,2.43199,48500000.0
2007-02-15 07:05:00,2.43215,2.43215,2.43203,2.43205,10200000.0
2007-02-15 07:06:00,2.43204,2.43225,2.43199,2.43225,32700000.0
2007-02-15 07:07:00,2.43199,2.43199,2.4318,2.4318,27700000.0
2007-02-15 07:08:00,2.43178,2.43185,2.43174,2.43174,24700000.0
2007-02-15 07:09:00,2.43208,2.43255,2.43208,2.43255,28900000.0
2007-02-15 07:10:00,2.43231,2.43271,2.43231,2.43256,30600000.0
2007-02-15 07:11:00,2.43246,2.43256,2.43231,2.43245,30400000.0
2007-02-15 07:12:00,2.43241,2.43267,2.43241,2.43267,33100000.0
2007-02-15 07:13:00,2.43265,2.43287,2.43265,2.4328,62000000.0
2007-02-15 07:14:00,2.43266,2.43283,2.43266,2.43268,43400000.0
2007-02-15 07:15:00,2.43288,2.43291,2.43269,2.43269,65900001.0
2007-02-15 07:16:00,2.43282,2.43287,2.43255,2.43287,36400000.0
2007-02-15 07:17:00,2.43269,2.43274,2.4324,2.4324,28600000.0
2007-02-15 07:18:00,2.43235,2.43239,2.43217,2.43222,23800000.0
2007-02-15 07:19:00,2.43228,2.43242,2.43221,2.43225,32800000.0
2007-02-15 07:20:00,2.43213,2.43242,2.43207,2.4323,40600000.0
2007-02-15 07:21:00,2.43232,2.43242,2.43227,2.4324,13200000.0
2007-02-15 07:22:00,2.43236,2.43255,2.43234,2.43238,29500000.0
2007-02-15 07:23:00,2.43242,2.43257,2.4323,2.43257,47900000.0
2007-02-15 07:24:00,2.43254,2.43254,2.43193,2.43216,47500000.0
2007-02-15 07:25:00,2.4321,2.43223,2.43205,2.43211,31600000.0
2007-02-15 07:26:00,2.43197,2.43226,2.43197,2.43214,24800000.0
2007-02-15 07:27:00,2.43217,2.43235,2.43217,2.43235,19800000.0
2007-02-15 07:28:00,2.43223,2.43223,2.43203,2.43207,19100000.0
2007-02-15 07:29:00,2.43214,2.43214,2.43182,2.43196,34100000.0
2007-02-15 07:30:00,2.43208,2.43234,2.43208,2.43215,26800000.0
2007-02-15 07:31:00,2.43208,2.43215,2.43203,2.43205,22900000.0
2007-02-15 07:32:00,2.43213,2.43229,2.43213,2.43225,21400000.0
2007-02-15 07:33:00,2.43214,2.43218,2.432,2.43218,17900000.0
2007-02-15 07:34:00,2.43203,2.43223,2.4319,2.43205,54600000.0
2007-02-15 07:35:00,2.43213,2.43213,2.43191,2.43191,28700000.0
2007-02-15 07:36:00,2.43188,2.43211,2.43188,2.43196,31000000.0
2007-02-15 07:37:00,2.43203,2.43214,2.43202,2.43202,25300000.0
2007-02-15 07:38:00,2.43207,2.43227,2.43204,2.43227,31900000.0
2007-02-15 07:39:00,2.43215,2.4323,2.43212,2.4323,33200000.0
2007-02-15 07:40:00,2.43207,2.43207,2.43198,2.43201,15800000.0
2007-02-15 07:41:00,2.43212,2.43212,2.43208,2.43208,8800000.0
2007-02-15 07:42:00,2.43191,2.43211,2.43188,2.43211,36500000.0
2007-02-15 07:43:00,2.43205,2.43214,2.43198,2.43198,21200000.0
2007-02-15 07:44:00,2.43202,2.43207,2.43192,2.43192,24600000.0
2007-02-15 07:45:00,2.43192,2.43204,2.43176,2.43176,54500000.0
2007-02-15 07:46:00,2.43183,2.43195,2.43174,2.43193,47100000.0
2007-02-15 07:47:00,2.43192,2.43192,2.43172,2.43175,50900000.0
2007-02-15 07:48:00,2.43184,2.43206,2.43184,2.43199,14600000.0
2007-02-15 07:49:00,2.43202,2.43212,2.432,2.43205,19800000.0
2007-02-15 07:50:00,2.43218,2.43228,2.43217,2.43217,21700000.0
2007-02-15 07:51:00,2.43214,2.43238,2.43206,2.43206,31500000.0
2007-02-15 07:52:00,2.43226,2.4324,2.43221,2.43231,29100000.0
2007-02-15 07:53:00,2.43244,2.43244,2.43208,2.43225,36600000.0
2007-02-15 07:54:00,2.43204,2.43224,2.43176,2.43176,28000000.0
2007-02-15 07:55:00,2.43235,2.43239,2.43214,2.43225,20400000.0
2007-02-15 07:56:00,2.43223,2.43235,2.43215,2.43223,39200000.0
2007-02-15 07:57:00,2.43205,2.43205,2.43175,2.43182,33500000.0
2007-02-15 07:58:00,2.43207,2.43224,2.43207,2.43215,31700000.0
2007-02-15 07:59:00,2.43216,2.43248,2.43216,2.43229,24600000.0
2007-02-15 08:00:00,2.43255,2.43255,2.43224,2.43238,41700000.0
2007-02-15 08:01:00,2.43243,2.43263,2.43235,2.43263,34700000.0
2007-02-15 08:02:00,2.43249,2.4325,2.43237,2.4325,22600000.0
2007-02-15 08:03:00,2.43235,2.43242,2.43207,2.43242,29400000.0
2007-02-15 08:04:00,2.43217,2.43221,2.43201,2.43204,46700000.0
2007-02-15 08:05:00,2.4319,2.43215,2.4319,2.43215,6400000.0
2007-02-15 08:06:00,2.43194,2.43209,2.43191,2.43195,55899999.0
2007-02-15 08:07:00,2.4319,2.4319,2.43156,2.43156,43600000.0
2007-02-15 08:08:00,2.43207,2.43207,2.43171,2.43171,22600000.0
2007-02-15 08:09:00,2.43179,2.43185,2.4317,2.4317,68800001.0
2007-02-15 08:10:00,2.43173,2.43189,2.43167,2.43185,28000000.0
2007-02-15 08:11:00,2.43198,2.43207,2.4318,2.4318,41700000.0
2007-02-15 08:12:00,2.43175,2.43192,2.43155,2.43175,48000000.0
2007-02-15 08:13:00,2.43188,2.43188,2.43167,2.43167,30100000.0
2007-02-15 08:14:00,2.43184,2.43184,2.4316,2.43175,49000000.0
2007-02-15 08:15:00,2.43196,2.43196,2.43175,2.43193,35300000.0
2007-02-15 08:16:00,2.43197,2.43205,2.43195,2.43202,21300000.0
2007-02-15 08:17:00,2.43215,2.43217,2.43212,2.43217,19600000.0
2007-02-15 08:18:00,2.43222,2.43222,2.43177,2.43194,17600000.0
2007-02-15 08:19:00,2.43205,2.43206,2.4319,2.43206,23400000.0
2007-02-15 08:20:00,2.43179,2.43236,2.43176,2.43236,36000000.0
2007-02-15 08:21:00,2.43212,2.43252,2.43197,2.43252,29700000.0
2007-02-15 08:22:00,2.43244,2.43255,2.43225,2.43231,22600000.0
2007-02-15 08:23:00,2.43248,2.43248,2.432,2.43212,27000000.0
2007-02-15 08:24:00,2.43206,2.43233,2.43201,2.43214,50800000.0
2007-02-15 08:25:00,2.43228,2.43231,2.4321,2.4321,37300000.0
2007-02-15 08:26:00,2.43219,2.43224,2.43214,2.43214,25500000.0
2007-02-15 08:27:00,2.43215,2.43225,2.43207,2.43221,31700000.0
2007-02-15 08:28:00,2.43205,2.43245,2.43205,2.4322,43300000.0
2007-02-15 08:29:00,2.43217,2.43218,2.43211,2.43218,27300000.0
2007-02-15 08:30:00,2.43208,2.43234,2.43192,2.43199,40500000.0
2007-02-15 08:31:00,2.43214,2.43222,2.43199,2.4321,48600000.0
2007-02-15 08:32:00,2.43215,2.43215,2.4319,2.4319,26600000.0
2007-02-15 08:33:00,2.43199,2.43216,2.43174,2.4318,38500000.0
2007-02-15 08:34:00,2.43217,2.43235,2.43217,2.43225,43800000.0
2007-02-15 08:35:00,2.43222,2.43238,2.43201,2.43201,42200000.0
2007-02-15 08:36:00,2.43202,2.43202,2.43165,2.43173,40600000.0
2007-02-15 08:37:00,2.43171,2.43187,2.43157,2.43182,30800000.0
2007-02-15 08:38:00,2.43178,2.43178,2.4317,2.43172,12700000.0
2007-02-15 08:39:00,2.43179,2.43194,2.43179,2.43186,29000000.0
2007-02-15 08:40:00,2.43175,2.43208,2.43169,2.43208,39400000.0
2007-02-15 08:41:00,2.432,2.43216,2.43179,2.43199,51900000.0
2007-02-15 08:42:00,2.43178,2.43178,2.43165,2.43165,8800000.0
2007-02-15 08:43:00,2.43145,2.43152,2.43125,2.43125,43600000.0
2007-02-15 08:44:00,2.43111,2.4312,2.43083,2.43096,66300000.0
2007-02-15 08:45:00,2.43079,2.43089,2.43065,2.43089,41299999.0
2007-02-15 08:46:00,2.43095,2.43109,2.43064,2.43064,36300000.0
2007-02-15 08:47:00,2.43053,2.43053,2.4294,2.4294,57700000.0
2007-02-15 08:48:00,2.42865,2.42875,2.42812,2.42875,31500000.0
2007-02-15 08:49:00,2.42897,2.42962,2.42877,2.42962,55400000.0
2007-02-15 08:50:00,2.42973,2.4299,2.42942,2.42944,30500000.0
2007-02-15 08:51:00,2.42952,2.42989,2.42952,2.42966,37800000.0
2007-02-15 08:52:00,2.42983,2.43017,2.42975,2.43013,40800000.0
2007-02-15 08:53:00,2.43008,2.43063,2.43008,2.43049,37200000.0
2007-02-15 08:54:00,2.43046,2.43046,2.42996,2.42996,41700000.0
2007-02-15 08:55:00,2.42998,2.43027,2.42998,2.43027,25700000.0
2007-02-15 08:56:00,2.4303,2.43059,2.4303,2.43047,42400000.0
2007-02-15 08:57:00,2.43047,2.43059,2.43029,2.43036,44600000.0
2007-02-15 08:58:00,2.43041,2.43041,2.43014,2.43025,32200000.0
2007-02-15 08:59:00,2.43029,2.43046,2.43029,2.43046,50500000.0
2007-02-15 09:00:00,2.4304,2.43052,2.4304,2.4305,25200000.0
2007-02-15 09:01:00,2.43061,2.43061,2.43022,2.43031,39800000.0
2007-02-15 09:02:00,2.43029,2.43053,2.43021,2.43021,42700000.0
2007-02-15 09:03:00,2.43028,2.43041,2.43027,2.43041,19700000.0
2007-02-15 09:04:00,2.43054,2.43054,2.43017,2.43044,46400000.0
2007-02-15 09:05:00,2.4304,2.4304,2.43021,2.43021,16800000.0
2007-02-15 09:06:00,2.43018,2.43056,2.43011,2.43048,24400000.0
2007-02-15 09:07:00,2.43048,2.43065,2.43038,2.43065,20500000.0
2007-02-15 09:08:00,2.43066,2.43089,2.43066,2.43078,33200000.0
2007-02-15 09:09:00,2.4306,2.43066,2.4305,2.43063,42300000.0
2007-02-15 09:10:00,2.43063,2.43094,2.43046,2.43069,41100000.0
2007-02-15 09:11:00,2.43033,2.43052,2.42986,2.42986,48200000.0
2007-02-15 09:12:00,2.42956,2.4298,2.42946,2.42976,30100000.0
2007-02-15 09:13:00,2.42964,2.42964,2.42951,2.42951,3300000.0
2007-02-15 09:14:00,2.42931,2.42959,2.42928,2.4294,48600000.0
2007-02-15 09:15:00,2.42923,2.42923,2.42898,2.42916,36200001.0
2007-02-15 09:16:00,2.42893,2.42893,2.42855,2.42855,12600000.0
2007-02-15 09:17:00,2.42842,2.42851,2.42837,2.42839,49300000.0
2007-02-15 09:18:00,2.42878,2.42926,2.42871,2.42926,38800000.0
2007-02-15 09:19:00,2.42949,2.4299,2.42949,2.42965,26000000.0
2007-02-15 09:20:00,2.42988,2.42993,2.42979,2.42979,32000000.0
2007-02-15 09:21:00,2.42997,2.43,2.42972,2.42991,21000000.0
2007-02-15 09:22:00,2.43019,2.4303,2.42986,2.4303,50300000.0
2007-02-15 09:23:00,2.43017,2.43017,2.42979,2.43012,31400000.0
2007-02-15 09:24:00,2.42983,2.42983,2.42954,2.42979,36800000.0
2007-02-15 09:25:00,2.42965,2.42976,2.42965,2.42976,23900000.0
2007-02-15 09:26:00,2.42981,2.42981,2.42968,2.42973,34500000.0
2007-02-15 09:27:00,2.42997,2.42997,2.42968,2.42979,44900000.0
2007-02-15 09:28:00,2.42991,2.42996,2.42983,2.42992,46000000.0
2007-02-15 09:29:00,2.42991,2.43001,2.42984,2.43001,26500000.0
2007-02-15 09:30:00,2.42999,2.43034,2.42999,2.43005,19400000.0
2007-02-15 09:31:00,2.43003,2.43003,2.4295,2.4295,23100000.0
2007-02-15 09:32:00,2.42958,2.4297,2.42949,2.42963,52000000.0
2007-02-15 09:33:00,2.42971,2.42971,2.42946,2.42967,41000001.0
2007-02-15 09:34:00,2.42984,2.43005,2.42984,2.43,26400000.0
2007-02-15 09:35:00,2.42997,2.43014,2.42988,2.42992,28100000.0
2007-02-15 09:36:00,2.43003,2.43026,2.43003,2.43012,51600000.0
2007-02-15 09:37:00,2.43016,2.43086,2.43009,2.43086,30700000.0
2007-02-15 09:38:00,2.43107,2.43119,2.43086,2.43102,58200000.0
2007-02-15 09:39:00,2.43094,2.43094,2.43036,2.43065,38900000.0
2007-02-15 09:40:00,2.43057,2.43066,2.43054,2.43059,37900000.0
2007-02-15 09:41:00,2.43059,2.43059,2.43042,2.43042,23900000.0
2007-02-15 09:42:00,2.43026,2.43026,2.43006,2.43025,27600000.0
2007-02-15 09:43:00,2.43015,2.43018,2.42981,2.42981,21300000.0
2007-02-15 09:44:00,2.4296,2.42973,2.42943,2.42962,28300000.0
2007-02-15 09:45:00,2.42952,2.42968,2.42938,2.42938,37600000.0
2007-02-15 09:46:00,2.42956,2.42968,2.42945,2.42967,29800000.0
2007-02-15 09:47:00,2.42953,2.4297,2.42948,2.42951,38800000.0
2007-02-15 09:48:00,2.42962,2.42999,2.42962,2.42988,39800000.0
2007-02-15 09:49:00,2.42991,2.42993,2.42972,2.42985,27200000.0
2007-02-15 09:50:00,2.42992,2.42992,2.42978,2.42978,10200000.0
2007-02-15 09:51:00,2.42992,2.42992,2.42968,2.42969,21500000.0
2007-02-15 09:52:00,2.42979,2.42979,2.42823,2.42831,73500000.0
2007-02-15 09:53:00,2.4284,2.42921,2.42825,2.42921,22800000.0
2007-02-15 09:54:00,2.4292,2.42927,2.42893,2.42893,25000000.0
2007-02-15 09:55:00,2.42897,2.42917,2.42889,2.42898,34800000.0
2007-02-15 09:56:00,2.42909,2.42929,2.42909,2.42912,28000000.0
2007-02-15 09:57:00,2.42912,2.42935,2.42912,2.42921,23500000.0
2007-02-15 09:58:00,2.42923,2.42929,2.42912,2.4292,31900000.0
2007-02-15 09:59:00,2.42929,2.42951,2.42914,2.42943,30800000.0
2007-02-15 10:00:00,2.42958,2.43001,2.42958,2.42995,16500000.0
2007-02-15 10:01:00,2.43023,2.43089,2.43023,2.43082,21200000.0
2007-02-15 10:02:00,2.43094,2.43094,2.43079,2.43088,33200000.0
2007-02-15 10:03:00,2.43093,2.43182,2.43093,2.4314,40000000.0
2007-02-15 10:04:00,2.43157,2.43209,2.4314,2.43206,49400000.0
2007-02-15 10:05:00,2.43213,2.43226,2.43187,2.43187,10300000.0
2007-02-15 10:06:00,2.4318,2.43229,2.4318,2.43209,30000000.0
2007-02-15 10:07:00,2.43204,2.43204,2.43176,2.43176,29600000.0
2007-02-15 10:08:00,2.43181,2.43195,2.43178,2.43178,38400000.0
2007-02-15 10:09:00,2.43162,2.43201,2.43162,2.4318,28700000.0
2007-02-15 10:10:00,2.43193,2.43199,2.43168,2.43168,34000000.0
2007-02-15 10:11:00,2.43155,2.43162,2.43147,2.43156,38700000.0
2007-02-15 10:12:00,2.43139,2.43147,2.43132,2.43132,23300000.0
2007-02-15 10:13:00,2.43123,2.43144,2.43123,2.43133,32800000.0
2007-02-15 10:14:00,2.43129,2.43133,2.43064,2.43078,31000000.0
2007-02-15 10:15:00,2.43089,2.43099,2.43049,2.43049,27000000.0
2007-02-15 10:16:00,2.43037,2.43043,2.43006,2.43022,33900000.0
2007-02-15 10:17:00,2.43026,2.43065,2.43009,2.43065,48900000.0
2007-02-15 10:18:00,2.43058,2.43074,2.4305,2.43074,28400000.0
2007-02-15 10:19:00,2.4306,2.43081,2.43057,2.43063,28300000.0
2007-02-15 10:20:00,2.43074,2.4309,2.43069,2.43075,25800000.0
2007-02-15 10:21:00,2.43062,2.43096,2.43047,2.43096,30100000.0
2007-02-15 10:22:00,2.431,2.43112,2.4308,2.43097,33600000.0
2007-02-15 10:23:00,2.43091,2.43102,2.43078,2.43086,31900000.0
2007-02-15 10:24:00,2.43075,2.43094,2.43066,2.43094,16100000.0
2007-02-15 10:25:00,2.43073,2.43082,2.43049,2.43054,36800000.0
2007-02-15 10:26:00,2.43064,2.43109,2.43064,2.43109,27400000.0
2007-02-15 10:27:00,2.43107,2.43111,2.43062,2.43079,36000000.0
2007-02-15 10:28:00,2.43067,2.43075,2.4306,2.43068,40300000.0
2007-02-15 10:29:00,2.43061,2.43061,2.4301,2.43028,28200000.0
2007-02-15 10:30:00,2.42998,2.43026,2.42998,2.43015,27800000.0
2007-02-15 10:31:00,2.43022,2.43048,2.43022,2.43048,18400000.0
2007-02-15 10:32:00,2.43037,2.43044,2.43023,2.43023,41000000.0
2007-02-15 10:33:00,2.4303,2.43066,2.43018,2.43066,37200000.0
2007-02-15 10:34:00,2.43058,2.43067,2.43055,2.43064,25400000.0
2007-02-15 10:35:00,2.43052,2.43052,2.43026,2.4303,23400000.0
2007-02-15 10:36:00,2.43033,2.43049,2.43012,2.43012,29500000.0
2007-02-15 10:37:00,2.43016,2.43028,2.43004,2.43028,54700001.0
2007-02-15 10:38:00,2.43026,2.43046,2.43003,2.43024,25800000.0
2007-02-15 10:39:00,2.43016,2.43038,2.43008,2.43033,32900000.0
2007-02-15 10:40:00,2.43026,2.43026,2.43004,2.4301,40600000.0
2007-02-15 10:41:00,2.43021,2.43057,2.43021,2.43035,38100000.0
2007-02-15 10:42:00,2.43029,2.43051,2.43029,2.43051,29500000.0
2007-02-15 10:43:00,2.43068,2.43132,2.43068,2.43132,36100000.0
2007-02-15 10:44:00,2.43114,2.43135,2.431,2.43102,30900000.0
2007-02-15 10:45:00,2.43106,2.4311,2.43095,2.43103,35400000.0
2007-02-15 10:46:00,2.43103,2.43109,2.43093,2.43095,38600000.0
2007-02-15 10:47:00,2.43104,2.43167,2.43104,2.43167,14400000.0
2007-02-15 10:48:00,2.43175,2.43236,2.43175,2.43214,36900000.0
2007-02-15 10:49:00,2.43197,2.43197,2.4317,2.43184,27800000.0
2007-02-15 10:50:00,2.4318,2.43184,2.43136,2.43136,50800000.0
2007-02-15 10:51:00,2.43138,2.43138,2.43105,2.43105,39900000.0
2007-02-15 10:52:00,2.43099,2.43117,2.4309,2.43109,36700000.0
2007-02-15 10:53:00,2.43119,2.43131,2.43107,2.43122,35100000.0
2007-02-15 10:54:00,2.43124,2.43144,2.43124,2.43141,27700000.0
2007-02-15 10:55:00,2.43153,2.43184,2.4314,2.43184,45200000.0
2007-02-15 10:56:00,2.43166,2.43173,2.43161,2.43163,30400000.0
2007-02-15 10:57:00,2.43131,2.4315,2.43121,2.43143,38200000.0
2007-02-15 10:58:00,2.43139,2.43139,2.43104,2.43104,16500000.0
2007-02-15 10:59:00,2.43083,2.43113,2.43048,2.43057,68299998.0
2007-02-15 11:00:00,2.43026,2.43071,2.43023,2.43068,25300000.0
2007-02-15 11:01:00,2.4306,2.4306,2.43027,2.43038,15200000.0
2007-02-15 11:02:00,2.43038,2.43069,2.43038,2.43067,31400000.0
2007-02-15 11:03:00,2.43053,2.43067,2.43041,2.4305,21900000.0
2007-02-15 11:04:00,2.43066,2.43098,2.43066,2.43098,15800000.0
2007-02-15 11:05:00,2.43111,2.43154,2.43111,2.43127,41500000.0
2007-02-15 11:06:00,2.43149,2.43149,2.43111,2.43131,39600000.0
2007-02-15 11:07:00,2.4312,2.43137,2.4312,2.43133,37100000.0
2007-02-15 11:08:00,2.43121,2.43173,2.43121,2.43151,21600000.0
2007-02-15 11:09:00,2.43137,2.43148,2.43137,2.43144,26600000.0
2007-02-15 11:10:00,2.43141,2.43164,2.43128,2.43128,23500000.0
2007-02-15 11:11:00,2.43129,2.43162,2.43121,2.43162,35400000.0
2007-02-15 11:12:00,2.43192,2.43196,2.4317,2.43178,57400001.0
2007-02-15 11:13:00,2.43171,2.43171,2.43136,2.43162,39800000.0
2007-02-15 11:14:00,2.43177,2.43177,2.43159,2.43159,57300000.0
2007-02-15 11:15:00,2.43155,2.43163,2.43151,2.43156,33600000.0
2007-02-15 11:16:00,2.43148,2.43187,2.43148,2.43178,29000000.0
2007-02-15 11:17:00,2.43191,2.43191,2.43176,2.43186,26400000.0
2007-02-15 11:18:00,2.43203,2.43204,2.4319,2.43204,19100000.0
2007-02-15 11:19:00,2.43207,2.4323,2.43207,2.4323,17500000.0
2007-02-15 11:20:00,2.43225,2.43252,2.43206,2.43252,52400000.0
2007-02-15 11:21:00,2.4324,2.43272,2.43238,2.43272,23000000.0
2007-02-15 11:22:00,2.43261,2.43284,2.43261,2.43284,25700000.0
2007-02-15 11:23:00,2.43295,2.4331,2.4326,2.4326,37800000.0
2007-02-15 11:24:00,2.43265,2.43273,2.43246,2.4327,34800000.0
2007-02-15 11:25:00,2.43281,2.43298,2.43276,2.43276,41700000.0
2007-02-15 11:26:00,2.43267,2.43267,2.43256,2.43264,21500000.0
2007-02-15 11:27:00,2.43252,2.43261,2.43221,2.43221,45500000.0
2007-02-15 11:28:00,2.43226,2.43246,2.43219,2.43246,52200000.0
2007-02-15 11:29:00,2.43224,2.43227,2.43192,2.43212,46700000.0
2007-02-15 11:30:00,2.43177,2.43177,2.42732,2.42732,52500001.0
2007-02-15 11:31:00,2.42675,2.42719,2.42582,2.42582,40300000.0
2007-02-15 11:32:00,2.42557,2.42574,2.42531,2.42553,45500000.0
2007-02-15 11:33:00,2.42557,2.4259,2.42557,2.4259,33600000.0
2007-02-15 11:34:00,2.42597,2.42616,2.42554,2.42554,48300001.0
2007-02-15 11:35:00,2.42575,2.42592,2.42573,2.42573,27200000.0
2007-02-15 11:36:00,2.42596,2.4263,2.42573,2.4263,44500000.0
2007-02-15 11:37:00,2.42638,2.42638,2.42571,2.42591,32700000.0
2007-02-15 11:38:00,2.4258,2.42608,2.4258,2.42597,37300000.0
2007-02-15 11:39:00,2.42582,2.4262,2.42542,2.42542,37800000.0
2007-02-15 11:40:00,2.42495,2.42495,2.4243,2.42442,41800000.0
2007-02-15 11:41:00,2.42446,2.4248,2.42446,2.4248,24500000.0
2007-02-15 11:42:00,2.42481,2.42561,2.42481,2.42539,45900000.0
2007-02-15 11:43:00,2.42551,2.42598,2.42551,2.42595,20100000.0
2007-02-15 11:44:00,2.42572,2.42585,2.42546,2.42585,35500000.0
2007-02-15 11:45:00,2.42586,2.42632,2.4257,2.42632,37100000.0
2007-02-15 11:46:00,2.42635,2.42635,2.42583,2.426,22400000.0
2007-02-15 11:47:00,2.42626,2.42632,2.42579,2.42586,46400000.0
2007-02-15 11:48:00,2.42557,2.4257,2.42514,2.42514,34100000.0
2007-02-15 11:49:00,2.42506,2.42544,2.42488,2.42538,17800000.0
2007-02-15 11:50:00,2.42533,2.42547,2.42518,2.42547,26400000.0
2007-02-15 11:51:00,2.42538,2.42538,2.42476,2.42496,32000000.0
2007-02-15 11:52:00,2.42494,2.42494,2.42421,2.42431,15200000.0
2007-02-15 11:53:00,2.42434,2.42473,2.42417,2.42473,42800000.0
2007-02-15 11:54:00,2.4249,2.42501,2.42466,2.42493,36400000.0
2007-02-15 11:55:00,2.42504,2.42514,2.42466,2.42466,35800000.0
2007-02-15 11:56:00,2.42472,2.42525,2.42471,2.42525,35200000.0
2007-02-15 11:57:00,2.42547,2.42562,2.42514,2.42514,37000000.0
2007-02-15 11:58:00,2.42509,2.4251,2.42467,2.42467,24900000.0
2007-02-15 11:59:00,2.42463,2.42474,2.42453,2.42467,29200000.0
2007-02-15 12:00:00,2.42448,2.42485,2.42448,2.42458,36900000.0
2007-02-15 12:01:00,2.42457,2.42457,2.42389,2.42397,57200000.0
2007-02-15 12:02:00,2.42373,2.42373,2.42279,2.42279,33100000.0
2007-02-15 12:03:00,2.42254,2.42373,2.42254,2.42373,34900000.0
2007-02-15 12:04:00,2.42362,2.42432,2.42359,2.42432,27600000.0
2007-02-15 12:05:00,2.42467,2.4247,2.42436,2.42451,36800000.0
2007-02-15 12:06:00,2.42472,2.4258,2.42457,2.4258,28400000.0
2007-02-15 12:07:00,2.42599,2.42599,2.4252,2.4252,32000000.0
2007-02-15 12:08:00,2.42536,2.42555,2.42514,2.42535,33300000.0
2007-02-15 12:09:00,2.42573,2.42596,2.42552,2.42569,34100000.0
2007-02-15 12:10:00,2.42574,2.42586,2.4256,2.4257,30500000.0
2007-02-15 12:11:00,2.42576,2.42579,2.42564,2.42576,21900000.0
2007-02-15 12:12:00,2.42545,2.42545,2.42508,2.42536,34300000.0
2007-02-15 12:13:00,2.42532,2.42547,2.42521,2.42524,38100000.0
2007-02-15 12:14:00,2.42513,2.42524,2.4251,2.42524,45100000.0
2007-02-15 12:15:00,2.42528,2.42543,2.4252,2.42533,28900000.0
2007-02-15 12:16:00,2.42538,2.42552,2.42515,2.42542,41500000.0
2007-02-15 12:17:00,2.42541,2.42551,2.42509,2.42537,36000000.0
2007-02-15 12:18:00,2.42546,2.42564,2.4253,2.4255,74300000.0
2007-02-15 12:19:00,2.42551,2.42581,2.42547,2.42561,36600000.0
2007-02-15 12:20:00,2.42567,2.42578,2.42564,2.42569,31100000.0
2007-02-15 12:21:00,2.4256,2.42601,2.4256,2.42585,29800000.0
2007-02-15 12:22:00,2.426,2.42616,2.42546,2.42546,36900000.0
2007-02-15 12:23:00,2.42537,2.42537,2.42459,2.4247,75399998.0
2007-02-15 12:24:00,2.42476,2.42507,2.42476,2.42485,29400000.0
2007-02-15 12:25:00,2.42515,2.42544,2.42515,2.4253,35900000.0
2007-02-15 12:26:00,2.42558,2.42578,2.42535,2.42578,48100000.0
2007-02-15 12:27:00,2.42575,2.42588,2.42558,2.42568,43600000.0
2007-02-15 12:28:00,2.42531,2.42531,2.42465,2.42496,24600000.0
2007-02-15 12:29:00,2.42483,2.42501,2.42457,2.42457,62300000.0
2007-02-15 12:30:00,2.42443,2.42443,2.42388,2.42403,47700000.0
2007-02-15 12:31:00,2.42385,2.4241,2.42385,2.4241,14800000.0
2007-02-15 12:32:00,2.42427,2.42448,2.42417,2.42448,27900000.0
2007-02-15 12:33:00,2.42444,2.42458,2.42423,2.42441,34300000.0
2007-02-15 12:34:00,2.42417,2.4243,2.42385,2.42402,42400000.0
2007-02-15 12:35:00,2.42398,2.42406,2.4238,2.42405,25600000.0
2007-02-15 12:36:00,2.42416,2.4243,2.42401,2.42422,34500000.0
2007-02-15 12:37:00,2.42428,2.42428,2.42411,2.42418,17400000.0
2007-02-15 12:38:00,2.42415,2.42423,2.42408,2.42423,31100000.0
2007-02-15 12:39:00,2.4241,2.4241,2.42374,2.42385,16700000.0
2007-02-15 12:40:00,2.42396,2.42435,2.42396,2.42423,47700000.0
2007-02-15 12:41:00,2.42426,2.42431,2.42405,2.42412,43000000.0
2007-02-15 12:42:00,2.42392,2.42392,2.42362,2.42375,42500000.0
2007-02-15 12:43:00,2.42375,2.42398,2.4237,2.4237,15400000.0
2007-02-15 12:44:00,2.42374,2.4239,2.42368,2.42368,23800000.0
2007-02-15 12:45:00,2.42365,2.42368,2.42316,2.42332,36100000.0
2007-02-15 12:46:00,2.4232,2.42353,2.42309,2.42324,37000000.0
2007-02-15 12:47:00,2.42328,2.42345,2.42317,2.42333,32300000.0
2007-02-15 12:48:00,2.4234,2.42355,2.4232,2.4232,44800000.0
2007-02-15 12:49:00,2.42323,2.42349,2.42306,2.42349,41900000.0
2007-02-15 12:50:00,2.4237,2.42382,2.42363,2.42375,25400000.0
2007-02-15 12:51:00,2.42367,2.42382,2.42346,2.42355,34000000.0
2007-02-15 12:52:00,2.42346,2.42349,2.42325,2.42325,21200000.0
2007-02-15 12:53:00,2.42347,2.42358,2.42331,2.42342,42400000.0
2007-02-15 12:54:00,2.42334,2.4234,2.42327,2.42339,28400000.0
2007-02-15 12:55:00,2.42341,2.42348,2.42328,2.42348,34800000.0
2007-02-15 12:56:00,2.42331,2.42356,2.42322,2.42347,27300000.0
2007-02-15 12:57:00,2.42332,2.42332,2.42305,2.42315,29800000.0
2007-02-15 12:58:00,2.42304,2.42319,2.42285,2.42319,35800000.0
2007-02-15 12:59:00,2.42309,2.42334,2.42309,2.42334,40800000.0
2007-02-15 13:00:00,2.42321,2.42326,2.42299,2.42312,53700000.0
2007-02-15 13:01:00,2.42323,2.42338,2.42298,2.42338,55600000.0
2007-02-15 13:02:00,2.42338,2.42349,2.42318,2.42349,34600000.0
2007-02-15 13:03:00,2.42352,2.42371,2.42328,2.42328,42099999.0
2007-02-15 13:04:00,2.42358,2.42366,2.42345,2.42345,37900000.0
2007-02-15 13:05:00,2.42344,2.42352,2.4233,2.4235,40500000.0
2007-02-15 13:06:00,2.42352,2.42371,2.42352,2.42357,19600000.0
2007-02-15 13:07:00,2.42355,2.42355,2.42323,2.42341,61000001.0
2007-02-15 13:08:00,2.42352,2.42364,2.42332,2.4234,34800000.0
2007-02-15 13:09:00,2.42351,2.42394,2.42346,2.42394,26700000.0
2007-02-15 13:10:00,2.42383,2.42416,2.42383,2.42409,32200000.0
2007-02-15 13:11:00,2.42411,2.42411,2.42363,2.42384,45100000.0
2007-02-15 13:12:00,2.424,2.42417,2.42397,2.42402,33700000.0
2007-02-15 13:13:00,2.42415,2.42431,2.42415,2.42421,30100000.0
2007-02-15 13:14:00,2.42412,2.42412,2.42393,2.42405,47000000.0
2007-02-15 13:15:00,2.42385,2.42389,2.42355,2.4238,41100000.0
2007-02-15 13:16:00,2.42366,2.42396,2.42366,2.42396,29600000.0
2007-02-15 13:17:00,2.42402,2.42402,2.42378,2.42378,24800000.0
2007-02-15 13:18:00,2.42382,2.4239,2.42369,2.42384,26700000.0
2007-02-15 13:19:00,2.42372,2.42372,2.4233,2.42343,18800000.0
2007-02-15 13:20:00,2.4236,2.4239,2.4236,2.42375,24600000.0
2007-02-15 13:21:00,2.42375,2.42387,2.42355,2.42359,38300000.0
2007-02-15 13:22:00,2.42348,2.42349,2.42335,2.42347,25100000.0
2007-02-15 13:23:00,2.42339,2.42339,2.42323,2.42331,18200000.0
2007-02-15 13:24:00,2.4234,2.42355,2.42317,2.42317,26800000.0
2007-02-15 13:25:00,2.42326,2.42353,2.42326,2.42353,28400000.0
2007-02-15 13:26:00,2.42339,2.42339,2.42284,2.42284,17800000.0
2007-02-15 13:27:00,2.42252,2.42286,2.42252,2.42281,45700000.0
2007-02-15 13:28:00,2.42273,2.42287,2.42268,2.42287,53900000.0
2007-02-15 13:29:00,2.42293,2.42296,2.42287,2.42296,31100000.0
2007-02-15 13:30:00,2.42261,2.42261,2.42254,2.42254,14000000.0
2007-02-15 13:31:00,2.42209,2.42271,2.42209,2.42266,47400000.0
2007-02-15 13:32:00,2.4226,2.42261,2.42238,2.42238,65100000.0
2007-02-15 13:33:00,2.42234,2.42256,2.42234,2.42236,27400000.0
2007-02-15 13:34:00,2.42232,2.42245,2.42193,2.42193,43800000.0
2007-02-15 13:35:00,2.42198,2.42228,2.42198,2.42217,39800000.0
2007-02-15 13:36:00,2.42223,2.42263,2.42223,2.42263,35900000.0
2007-02-15 13:37:00,2.42249,2.42258,2.42228,2.42228,29900000.0
2007-02-15 13:38:00,2.42214,2.42214,2.42117,2.4214,27900000.0
2007-02-15 13:39:00,2.4212,2.42167,2.42113,2.42167,58300001.0
2007-02-15 13:40:00,2.42185,2.42215,2.42185,2.42202,43100000.0
2007-02-15 13:41:00,2.4221,2.42214,2.42197,2.42214,31400000.0
2007-02-15 13:42:00,2.42212,2.4224,2.42207,2.42235,42400000.0
2007-02-15 13:43:00,2.42211,2.4224,2.42211,2.42217,48700000.0
2007-02-15 13:44:00,2.42238,2.42286,2.42238,2.42286,28800000.0
2007-02-15 13:45:00,2.42295,2.42295,2.42259,2.42259,25600000.0
2007-02-15 13:46:00,2.4227,2.42285,2.42263,2.42275,49300000.0
2007-02-15 13:47:00,2.42268,2.42268,2.42244,2.42247,33600000.0
2007-02-15 13:48:00,2.42244,2.42263,2.42242,2.42242,36400000.0
2007-02-15 13:49:00,2.42264,2.42304,2.42264,2.42304,20200000.0
2007-02-15 13:50:00,2.42299,2.42318,2.42299,2.42317,19600000.0
2007-02-15 13:51:00,2.42303,2.42316,2.42299,2.42305,44600000.0
2007-02-15 13:52:00,2.42315,2.42327,2.4229,2.42318,68600000.0
2007-02-15 13:53:00,2.42316,2.42326,2.42315,2.42316,41300000.0
2007-02-15 13:54:00,2.4231,2.42325,2.42279,2.42283,35500001.0
2007-02-15 13:55:00,2.42274,2.42274,2.4225,2.42267,63600000.0
2007-02-15 13:56:00,2.42255,2.42277,2.42255,2.4227,20700000.0
2007-02-15 13:57:00,2.42291,2.4231,2.42288,2.4231,13600000.0
2007-02-15 13:58:00,2.42298,2.4232,2.42291,2.4232,58400000.0
2007-02-15 13:59:00,2.42319,2.42357,2.42319,2.42352,41600000.0
2007-02-15 14:00:00,2.42347,2.42347,2.42306,2.42322,40600000.0
2007-02-15 14:01:00,2.42319,2.42329,2.42316,2.42329,23000000.0
2007-02-15 14:02:00,2.4232,2.4235,2.4232,2.42328,35900000.0
2007-02-15 14:03:00,2.42324,2.42346,2.4232,2.42333,37800000.0
2007-02-15 14:04:00,2.42334,2.4235,2.42328,2.42344,67800000.0
2007-02-15 14:05:00,2.42342,2.42365,2.42342,2.42347,28700000.0
2007-02-15 14:06:00,2.42355,2.42378,2.42355,2.42364,30100000.0
2007-02-15 14:07:00,2.42357,2.42357,2.4231,2.4231,35900000.0
2007-02-15 14:08:00,2.42317,2.42332,2.42306,2.42309,52600000.0
2007-02-15 14:09:00,2.42316,2.42331,2.42309,2.42328,25000000.0
2007-02-15 14:10:00,2.4232,2.42348,2.42312,2.42327,50600000.0
2007-02-15 14:11:00,2.42324,2.42329,2.42298,2.42298,25600000.0
2007-02-15 14:12:00,2.42319,2.42319,2.42286,2.42292,35100001.0
2007-02-15 14:13:00,2.423,2.423,2.42245,2.4225,65600001.0
2007-02-15 14:14:00,2.42254,2.42334,2.42254,2.42334,64499999.0
2007-02-15 14:15:00,2.42329,2.42339,2.42327,2.42329,43100000.0
2007-02-15 14:16:00,2.423,2.42307,2.42267,2.42292,36400000.0
2007-02-15 14:17:00,2.42272,2.42278,2.42243,2.42243,26200000.0
2007-02-15 14:18:00,2.42226,2.42243,2.42225,2.42243,25400000.0
2007-02-15 14:19:00,2.42213,2.42235,2.422,2.422,45500000.0
2007-02-15 14:20:00,2.42206,2.42213,2.42197,2.42211,49800000.0
2007-02-15 14:21:00,2.42201,2.42224,2.42201,2.42203,27700000.0
2007-02-15 14:22:00,2.42226,2.42226,2.42201,2.42205,25900000.0
2007-02-15 14:23:00,2.42181,2.42181,2.42143,2.42172,28200000.0
2007-02-15 14:24:00,2.42164,2.42185,2.42164,2.42185,32000000.0
2007-02-15 14:25:00,2.42183,2.42208,2.42183,2.422,34000000.0
2007-02-15 14:26:00,2.42185,2.42193,2.4217,2.42185,54900000.0
2007-02-15 14:27:00,2.42191,2.42203,2.42174,2.42203,37600000.0
2007-02-15 14:28:00,2.42189,2.42205,2.42186,2.42205,13600000.0
2007-02-15 14:29:00,2.42221,2.42221,2.42204,2.4221,44500000.0
2007-02-15 14:30:00,2.42228,2.42228,2.42209,2.42223,52900000.0
2007-02-15 14:31:00,2.4222,2.4222,2.42194,2.42212,22700000.0
2007-02-15 14:32:00,2.42216,2.42226,2.42194,2.42215,31600000.0
2007-02-15 14:33:00,2.42211,2.42216,2.42197,2.42216,44000000.0
2007-02-15 14:34:00,2.42227,2.42236,2.42211,2.42236,31700000.0
2007-02-15 14:35:00,2.42209,2.42235,2.42203,2.42222,34800000.0
2007-02-15 14:36:00,2.42215,2.42221,2.42208,2.42211,34400000.0
2007-02-15 14:37:00,2.42199,2.42208,2.42177,2.42177,57500000.0
2007-02-15 14:38:00,2.42179,2.42198,2.42162,2.42162,28000000.0
2007-02-15 14:39:00,2.4215,2.42172,2.4215,2.42156,27900000.0
2007-02-15 14:40:00,2.4218,2.42212,2.4218,2.42199,49600000.0
2007-02-15 14:41:00,2.42175,2.42197,2.42171,2.42191,31000000.0
2007-02-15 14:42:00,2.42195,2.42199,2.42176,2.42196,38400000.0
2007-02-15 14:43:00,2.42169,2.4219,2.42153,2.42186,35800000.0
2007-02-15 14:44:00,2.42195,2.422,2.42187,2.422,12700000.0
2007-02-15 14:45:00,2.42209,2.42215,2.42205,2.4221,57200000.0
2007-02-15 14:46:00,2.42215,2.42226,2.42205,2.42205,42500001.0
2007-02-15 14:47:00,2.42215,2.42238,2.42215,2.42219,22400000.0
2007-02-15 14:48:00,2.42218,2.4223,2.42215,2.42216,24500000.0
2007-02-15 14:49:00,2.42239,2.42247,2.42235,2.42247,35300000.0
2007-02-15 14:50:00,2.42237,2.42248,2.42223,2.42234,31400000.0
2007-02-15 14:51:00,2.42234,2.42257,2.42225,2.42225,28800000.0
2007-02-15 14:52:00,2.42237,2.42258,2.42228,2.42228,54900000.0
2007-02-15 14:53:00,2.42223,2.4229,2.42223,2.4229,36600000.0
2007-02-15 14:54:00,2.42271,2.42271,2.42246,2.42248,43900000.0
2007-02-15 14:55:00,2.42246,2.42291,2.42242,2.42258,47900000.0
2007-02-15 14:56:00,2.42258,2.42263,2.42253,2.42259,15600000.0
2007-02-15 14:57:00,2.4226,2.42295,2.4226,2.42285,41300000.0
2007-02-15 14:58:00,2.42296,2.42312,2.42288,2.42305,30400000.0
2007-02-15 14:59:00,2.42304,2.42304,2.4229,2.42292,26200000.0
2007-02-15 15:00:00,2.42281,2.42284,2.4226,2.42276,58299999.0
2007-02-15 15:01:00,2.42294,2.42335,2.42294,2.42329,42400000.0
2007-02-15 15:02:00,2.42319,2.42319,2.42297,2.4231,28800000.0
2007-02-15 15:03:00,2.42294,2.42317,2.42294,2.42308,34500000.0
2007-02-15 15:04:00,2.423,2.423,2.42264,2.42279,42200000.0
2007-02-15 15:05:00,2.42284,2.42294,2.42262,2.42275,44100000.0
2007-02-15 15:06:00,2.42257,2.42273,2.42257,2.42268,46300000.0
2007-02-15 15:07:00,2.42267,2.42276,2.42234,2.42234,23400000.0
2007-02-15 15:08:00,2.42233,2.42244,2.42231,2.42232,42100000.0
2007-02-15 15:09:00,2.42248,2.42276,2.42237,2.42272,24500000.0
2007-02-15 15:10:00,2.42258,2.42279,2.42258,2.42275,27500000.0
2007-02-15 15:11:00,2.42266,2.42274,2.42253,2.42272,14500000.0
2007-02-15 15:12:00,2.42258,2.42268,2.42252,2.42252,27000000.0
2007-02-15 15:13:00,2.42281,2.42292,2.42275,2.42275,24400000.0
2007-02-15 15:14:00,2.42305,2.42344,2.42297,2.42344,31800000.0
2007-02-15 15:15:00,2.42361,2.42361,2.42332,2.42342,27500000.0
2007-02-15 15:16:00,2.42349,2.42366,2.42344,2.42347,29000000.0
2007-02-15 15:17:00,2.42344,2.42344,2.42326,2.42326,20100000.0
2007-02-15 15:18:00,2.42316,2.42332,2.42312,2.42328,30700000.0
2007-02-15 15:19:00,2.42318,2.42328,2.42303,2.42315,46100000.0
2007-02-15 15:20:00,2.42321,2.42339,2.42314,2.42329,26000000.0
2007-02-15 15:21:00,2.4233,2.42338,2.42319,2.42338,47600000.0
2007-02-15 15:22:00,2.42324,2.42345,2.42305,2.42312,26300000.0
2007-02-15 15:23:00,2.42282,2.42294,2.42271,2.42273,42700000.0
2007-02-15 15:24:00,2.42269,2.42281,2.42234,2.42239,25100000.0
2007-02-15 15:25:00,2.42228,2.42256,2.42226,2.42252,29900000.0
2007-02-15 15:26:00,2.42254,2.4228,2.42254,2.42264,25400000.0
2007-02-15 15:27:00,2.4225,2.4225,2.42225,2.42244,19400000.0
2007-02-15 15:28:00,2.42241,2.42267,2.42241,2.42253,49200000.0
2007-02-15 15:29:00,2.4226,2.4226,2.4222,2.42221,45800000.0
2007-02-15 15:30:00,2.42187,2.42299,2.42171,2.42266,32400000.0
2007-02-15 15:31:00,2.42244,2.42302,2.42244,2.42299,29200000.0
2007-02-15 15:32:00,2.42299,2.42358,2.4229,2.42343,43100000.0
2007-02-15 15:33:00,2.4235,2.42376,2.4235,2.42363,46600000.0
2007-02-15 15:34:00,2.42362,2.42374,2.42343,2.42356,44500000.0
2007-02-15 15:35:00,2.42329,2.42349,2.42312,2.42312,54900000.0
2007-02-15 15:36:00,2.42307,2.42307,2.42268,2.42277,50400000.0
2007-02-15 15:37:00,2.42275,2.4229,2.42255,2.4229,37100000.0
2007-02-15 15:38:00,2.42303,2.42309,2.42285,2.42287,32500000.0
2007-02-15 15:39:00,2.42303,2.4231,2.4228,2.42292,36900000.0
2007-02-15 15:40:00,2.42314,2.4233,2.4231,2.42322,50500000.0
2007-02-15 15:41:00,2.42314,2.42314,2.42274,2.42284,31400000.0
2007-02-15 15:42:00,2.42271,2.42305,2.42267,2.42305,28300000.0
2007-02-15 15:43:00,2.42296,2.42296,2.42265,2.42291,21600000.0
2007-02-15 15:44:00,2.42284,2.42316,2.42261,2.42261,27600000.0
2007-02-15 15:45:00,2.42258,2.42292,2.42253,2.42253,52700000.0
2007-02-15 15:46:00,2.42249,2.42267,2.42246,2.42246,38900000.0
2007-02-15 15:47:00,2.42251,2.42287,2.42251,2.4226,30600000.0
2007-02-15 15:48:00,2.42266,2.42266,2.42249,2.42252,81799998.0
2007-02-15 15:49:00,2.42262,2.42283,2.42252,2.42268,55600000.0
2007-02-15 15:50:00,2.42272,2.42286,2.42262,2.42262,28700000.0
2007-02-15 15:51:00,2.42256,2.42285,2.42256,2.42269,45200001.0
2007-02-15 15:52:00,2.42277,2.42299,2.42266,2.42299,22700000.0
2007-02-15 15:53:00,2.42289,2.42299,2.42277,2.42277,59000000.0
2007-02-15 15:54:00,2.42282,2.42307,2.42275,2.42294,37000000.0
2007-02-15 15:55:00,2.42287,2.42295,2.42272,2.42272,64600001.0
2007-02-15 15:56:00,2.42265,2.42284,2.42257,2.42257,51300000.0
2007-02-15 15:57:00,2.42264,2.42264,2.42234,2.42255,53100000.0
2007-02-15 15:58:00,2.42258,2.42261,2.42239,2.42246,52000000.0
2007-02-15 15:59:00,2.42254,2.42254,2.42184,2.42185,21700000.0
2007-02-15 16:00:00,2.42152,2.42152,2.42078,2.42143,13300000.0
2007-02-15 16:01:00,2.42191,2.4221,2.42175,2.42202,50300001.0
2007-02-15 16:02:00,2.42223,2.42228,2.42171,2.42171,23400000.0
2007-02-15 16:03:00,2.422,2.42228,2.42185,2.42226,39700000.0
2007-02-15 16:04:00,2.42217,2.42217,2.4219,2.42197,34800000.0
2007-02-15 16:05:00,2.42202,2.42225,2.42202,2.42218,28600000.0
2007-02-15 16:06:00,2.42218,2.42262,2.42218,2.4224,40800000.0
2007-02-15 16:07:00,2.4226,2.42282,2.42241,2.42257,53900001.0
2007-02-15 16:08:00,2.42256,2.42272,2.42226,2.42232,17700000.0
2007-02-15 16:09:00,2.42206,2.42235,2.42204,2.42227,49700000.0
2007-02-15 16:10:00,2.42229,2.42289,2.42229,2.42289,44900000.0
2007-02-15 16:11:00,2.42291,2.42318,2.42291,2.42312,33700000.0
2007-02-15 16:12:00,2.42302,2.42324,2.42302,2.42306,40900000.0
2007-02-15 16:13:00,2.42305,2.42321,2.42274,2.42274,46600000.0
2007-02-15 16:14:00,2.42269,2.42283,2.42235,2.42235,47000000.0
2007-02-15 16:15:00,2.4224,2.42247,2.4217,2.42206,28800000.0
2007-02-15 16:16:00,2.4223,2.42233,2.42212,2.42228,34000000.0
2007-02-15 16:17:00,2.42224,2.42244,2.42188,2.42211,23100000.0
2007-02-15 16:18:00,2.42191,2.42201,2.42171,2.42171,45900000.0
2007-02-15 16:19:00,2.42195,2.42198,2.42174,2.42186,49300000.0
2007-02-15 16:20:00,2.4218,2.4218,2.42135,2.42141,60900002.0
2007-02-15 16:21:00,2.42123,2.42137,2.421,2.421,45400000.0
2007-02-15 16:22:00,2.42109,2.42146,2.42109,2.42118,28800000.0
2007-02-15 16:23:00,2.42095,2.42126,2.42095,2.42097,31600000.0
2007-02-15 16:24:00,2.42092,2.42111,2.4208,2.42111,38300000.0
2007-02-15 16:25:00,2.42123,2.42151,2.42122,2.42145,35300000.0
2007-02-15 16:26:00,2.42123,2.42148,2.42123,2.42145,22800000.0
2007-02-15 16:27:00,2.42155,2.42165,2.42149,2.42155,28900000.0
2007-02-15 16:28:00,2.42172,2.42179,2.42163,2.42178,46500000.0
2007-02-15 16:29:00,2.42166,2.42187,2.42147,2.42147,32400000.0
2007-02-15 16:30:00,2.42141,2.4217,2.42141,2.42155,49400000.0
2007-02-15 16:31:00,2.42149,2.4217,2.4214,2.42151,45200000.0
2007-02-15 16:32:00,2.42163,2.42164,2.42147,2.42153,24800000.0
2007-02-15 16:33:00,2.42168,2.42181,2.42153,2.42165,32000000.0
2007-02-15 16:34:00,2.42178,2.42192,2.42164,2.42165,27600000.0
2007-02-15 16:35:00,2.42153,2.42172,2.42153,2.42161,33500000.0
2007-02-15 16:36:00,2.42155,2.42155,2.42132,2.42144,12000000.0
2007-02-15 16:37:00,2.42154,2.42154,2.42117,2.42128,34200000.0
2007-02-15 16:38:00,2.42139,2.42163,2.42127,2.42127,38500000.0
2007-02-15 16:39:00,2.42121,2.42121,2.42082,2.4209,45600000.0
2007-02-15 16:40:00,2.42098,2.4211,2.42078,2.42101,43500000.0
2007-02-15 16:41:00,2.42072,2.42111,2.4206,2.42111,54100000.0
2007-02-15 16:42:00,2.42114,2.42119,2.42096,2.42108,32900000.0
2007-02-15 16:43:00,2.42146,2.42146,2.42097,2.42131,25000000.0
2007-02-15 16:44:00,2.42101,2.42126,2.42091,2.42125,39300000.0
2007-02-15 16:45:00,2.42132,2.42132,2.42104,2.4213,33400000.0
2007-02-15 16:46:00,2.42125,2.42125,2.42105,2.4212,29200000.0
2007-02-15 16:47:00,2.42118,2.42122,2.42095,2.421,45100000.0
2007-02-15 16:48:00,2.42085,2.42108,2.42085,2.42103,20000000.0
2007-02-15 16:49:00,2.42105,2.42115,2.42096,2.42111,21400000.0
2007-02-15 16:50:00,2.42096,2.42096,2.42047,2.42047,48700000.0
2007-02-15 16:51:00,2.42065,2.42076,2.42023,2.42037,22500000.0
2007-02-15 16:52:00,2.42025,2.4206,2.42023,2.4206,17400000.0
2007-02-15 16:53:00,2.42076,2.42077,2.42056,2.42063,42200000.0
2007-02-15 16:54:00,2.42062,2.42081,2.42061,2.42081,42600000.0
2007-02-15 16:55:00,2.42075,2.42115,2.42075,2.42097,25600000.0
2007-02-15 16:56:00,2.42105,2.42116,2.42099,2.42115,31100000.0
2007-02-15 16:57:00,2.42108,2.42136,2.42091,2.42109,27100000.0
2007-02-15 16:58:00,2.42078,2.42087,2.42033,2.42033,48000000.0
2007-02-15 16:59:00,2.42009,2.42009,2.41961,2.41966,31400000.0
2007-02-15 17:00:00,2.41953,2.41953,2.41832,2.41832,32400000.0
2007-02-15 17:01:00,2.41834,2.41834,2.41784,2.41805,25400000.0
2007-02-15 17:02:00,2.41811,2.41878,2.41811,2.41878,34400000.0
2007-02-15 17:03:00,2.41882,2.41884,2.41848,2.41848,34700000.0
2007-02-15 17:04:00,2.41819,2.4182,2.41779,2.41779,44000000.0
2007-02-15 17:05:00,2.4178,2.41799,2.4178,2.41789,20400000.0
2007-02-15 17:06:00,2.41767,2.4177,2.41745,2.41768,38200000.0
2007-02-15 17:07:00,2.41776,2.41776,2.41744,2.41771,36300000.0
2007-02-15 17:08:00,2.4178,2.4179,2.41762,2.41762,29600000.0
2007-02-15 17:09:00,2.41752,2.41772,2.41752,2.41765,37600000.0
2007-02-15 17:10:00,2.41768,2.41772,2.41729,2.41733,38000000.0
2007-02-15 17:11:00,2.4172,2.41734,2.4171,2.4171,25900000.0
2007-02-15 17:12:00,2.41709,2.41709,2.41666,2.41675,39800000.0
2007-02-15 17:13:00,2.41668,2.41683,2.41647,2.41676,38900000.0
2007-02-15 17:14:00,2.41679,2.41717,2.41679,2.41717,16000000.0
2007-02-15 17:15:00,2.41711,2.41718,2.41705,2.41718,38300000.0
2007-02-15 17:16:00,2.41719,2.4172,2.41697,2.41697,56700000.0
2007-02-15 17:17:00,2.41681,2.41681,2.4162,2.41678,36200000.0
2007-02-15 17:18:00,2.41691,2.41698,2.41672,2.41689,71400000.0
2007-02-15 17:19:00,2.41688,2.41688,2.4165,2.4165,39400000.0
2007-02-15 17:20:00,2.41676,2.4168,2.41648,2.41664,44800000.0
2007-02-15 17:21:00,2.41664,2.41717,2.41664,2.41691,61800000.0
2007-02-15 17:22:00,2.41685,2.41726,2.41685,2.41715,21400000.0
2007-02-15 17:23:00,2.4174,2.41774,2.4174,2.41774,18900000.0
2007-02-15 17:24:00,2.41751,2.41788,2.41746,2.41788,46200000.0
2007-02-15 17:25:00,2.41771,2.41796,2.41762,2.41774,30200000.0
2007-02-15 17:26:00,2.41755,2.41769,2.41733,2.41755,38700000.0
2007-02-15 17:27:00,2.41754,2.41799,2.41754,2.41799,56400000.0
2007-02-15 17:28:00,2.4181,2.41823,2.41795,2.41805,23000000.0
2007-02-15 17:29:00,2.41806,2.41806,2.41781,2.41781,30200000.0
2007-02-15 17:30:00,2.41769,2.41778,2.41743,2.41756,45900000.0
2007-02-15 17:31:00,2.41749,2.41752,2.41727,2.41746,30000000.0
2007-02-15 17:32:00,2.41717,2.41717,2.41698,2.41709,30500000.0
2007-02-15 17:33:00,2.41708,2.41708,2.41679,2.41686,21600000.0
2007-02-15 17:34:00,2.4169,2.41693,2.41644,2.41644,30400000.0
2007-02-15 17:35:00,2.41645,2.41666,2.41644,2.41666,20100000.0
2007-02-15 17:36:00,2.4166,2.4166,2.41628,2.41647,31900000.0
2007-02-15 17:37:00,2.41627,2.41635,2.41602,2.41612,55200000.0
2007-02-15 17:38:00,2.41636,2.41669,2.41633,2.4166,41600000.0
2007-02-15 17:39:00,2.41656,2.4166,2.41638,2.41649,28000000.0
2007-02-15 17:40:00,2.41683,2.41716,2.41683,2.41702,41199999.0
2007-02-15 17:41:00,2.41681,2.41691,2.41664,2.41671,21800000.0
2007-02-15 17:42:00,2.41641,2.41641,2.4159,2.41591,24400000.0
2007-02-15 17:43:00,2.41586,2.41586,2.4154,2.41567,42900000.0
2007-02-15 17:44:00,2.4156,2.4156,2.41456,2.41456,36400000.0
2007-02-15 17:45:00,2.41433,2.41477,2.41433,2.41477,23600000.0
2007-02-15 17:46:00,2.41587,2.41671,2.41587,2.41671,8000000.0
2007-02-15 17:47:00,2.41758,2.41758,2.41634,2.41635,24800000.0
2007-02-15 17:48:00,2.41605,2.41622,2.41595,2.41603,66500000.0
2007-02-15 17:49:00,2.41578,2.41618,2.4156,2.41608,27300000.0
2007-02-15 17:50:00,2.41608,2.41624,2.41578,2.4161,41500000.0
2007-02-15 17:51:00,2.41565,2.41565,2.41465,2.41465,21400000.0
2007-02-15 17:52:00,2.41451,2.41474,2.41437,2.41437,49400001.0
2007-02-15 17:53:00,2.41425,2.41437,2.41357,2.41384,44100000.0
2007-02-15 17:54:00,2.41407,2.41481,2.41407,2.41481,14400000.0
2007-02-15 17:55:00,2.41472,2.41487,2.41453,2.41473,62400000.0
2007-02-15 17:56:00,2.41488,2.41488,2.41435,2.41455,65200000.0
2007-02-15 17:57:00,2.41469,2.41475,2.41437,2.41437,30400000.0
2007-02-15 17:58:00,2.41421,2.41421,2.41364,2.41378,53900000.0
2007-02-15 17:59:00,2.41389,2.41406,2.41375,2.41375,46399999.0
2007-02-15 18:00:00,2.41386,2.41401,2.41378,2.41378,30300000.0
2007-02-15 18:01:00,2.4138,2.41406,2.41365,2.41375,286000000.0
2007-02-15 18:02:00,2.41378,2.41397,2.41353,2.41356,343300000.0
2007-02-15 18:03:00,2.4136,2.4139,2.41337,2.41353,492699999.0
2007-02-15 18:04:00,2.41353,2.41367,2.41322,2.41322,290300000.0
2007-02-15 18:05:00,2.41328,2.41328,2.41264,2.41281,230900000.0
2007-02-15 18:06:00,2.41287,2.41333,2.41287,2.41325,449800000.0
2007-02-15 18:07:00,2.41332,2.4135,2.4132,2.4135,416100000.0
2007-02-15 18:08:00,2.41345,2.41377,2.41331,2.4134,388300000.0
2007-02-15 18:09:00,2.41334,2.41375,2.41311,2.41333,366299998.0
2007-02-15 18:10:00,2.41317,2.41317,2.41264,2.4128,288799999.0
2007-02-15 18:11:00,2.41264,2.41264,2.41229,2.41243,202400000.0
2007-02-15 18:12:00,2.41253,2.41284,2.41247,2.41257,194400000.0
2007-02-15 18:13:00,2.41225,2.41239,2.41209,2.41228,188200000.0
2007-02-15 18:14:00,2.41258,2.41266,2.41215,2.41215,334300000.0
2007-02-15 18:15:00,2.41229,2.41237,2.41199,2.41199,363900000.0
2007-02-15 18:16:00,2.41204,2.41228,2.4119,2.41198,326500000.0
2007-02-15 18:17:00,2.41197,2.41198,2.41164,2.41164,239500000.0
2007-02-15 18:18:00,2.41187,2.41187,2.41099,2.41107,158400000.0
2007-02-15 18:19:00,2.411,2.41149,2.411,2.4111,268900000.0
2007-02-15 18:20:00,2.41125,2.4118,2.41109,2.4118,167000000.0
2007-02-15 18:21:00,2.41196,2.41206,2.41174,2.41199,255800000.0
2007-02-15 18:22:00,2.41208,2.41224,2.41182,2.41223,230100000.0
2007-02-15 18:23:00,2.41241,2.41289,2.41233,2.41276,333300000.0
2007-02-15 18:24:00,2.41264,2.41264,2.4122,2.4122,350000000.0
2007-02-15 18:25:00,2.41216,2.41242,2.41205,2.41217,317400000.0
2007-02-15 18:26:00,2.4121,2.41242,2.412,2.412,356899999.0
2007-02-15 18:27:00,2.4119,2.41233,2.4119,2.4122,319699999.0
2007-02-15 18:28:00,2.41224,2.41242,2.41216,2.41236,184300000.0
2007-02-15 18:29:00,2.41238,2.41274,2.41237,2.41245,250800000.0
2007-02-15 18:30:00,2.41246,2.41274,2.41239,2.41239,292700000.0
2007-02-15 18:31:00,2.41243,2.41255,2.41224,2.41235,184900000.0
2007-02-15 18:32:00,2.41232,2.41233,2.41191,2.41209,153400000.0
2007-02-15 18:33:00,2.41213,2.41221,2.41191,2.41202,305599999.0
2007-02-15 18:34:00,2.41189,2.41209,2.41173,2.41188,398400000.0
2007-02-15 18:35:00,2.41189,2.41214,2.41173,2.41205,201900000.0
2007-02-15 18:36:00,2.41207,2.41207,2.41189,2.41191,120599999.0
2007-02-15 18:37:00,2.4119,2.41217,2.4119,2.41213,96900000.0
2007-02-15 18:38:00,2.41211,2.41234,2.41209,2.41217,93400000.0
2007-02-15 18:39:00,2.41217,2.41283,2.41217,2.41257,179200000.0
2007-02-15 18:40:00,2.41283,2.41292,2.41261,2.41274,199200000.0
2007-02-15 18:41:00,2.41273,2.41301,2.41263,2.41283,175800000.0
2007-02-15 18:42:00,2.4129,2.41312,2.41277,2.413,119500000.0
2007-02-15 18:43:00,2.41305,2.41327,2.41286,2.41304,53300000.0
2007-02-15 18:44:00,2.41311,2.41323,2.41288,2.41308,135000000.0
2007-02-15 18:45:00,2.4131,2.4132,2.41291,2.41295,82400000.0
2007-02-15 18:46:00,2.41296,2.41307,2.41289,2.41307,38600000.0
2007-02-15 18:47:00,2.41311,2.41311,2.41265,2.41298,26800000.0
2007-02-15 18:48:00,2.41294,2.41351,2.41294,2.4134,110000000.0
2007-02-15 18:49:00,2.41376,2.41413,2.41373,2.41413,30900000.0
2007-02-15 18:50:00,2.41391,2.41422,2.41385,2.41397,44499999.0
2007-02-15 18:51:00,2.41392,2.41421,2.41388,2.4141,157100000.0
2007-02-15 18:52:00,2.41403,2.41422,2.41397,2.41414,184700000.0
2007-02-15 18:53:00,2.41427,2.41481,2.41427,2.41452,132700000.0
2007-02-15 18:54:00,2.41447,2.41478,2.41446,2.41466,129100000.0
2007-02-15 18:55:00,2.41465,2.41494,2.41465,2.41479,133200000.0
2007-02-15 18:56:00,2.4148,2.41508,2.4148,2.4148,30400000.0
2007-02-15 18:57:00,2.41481,2.41527,2.41475,2.41475,74500000.0
2007-02-15 18:58:00,2.41482,2.41489,2.41444,2.41444,232500000.0
2007-02-15 18:59:00,2.41435,2.41447,2.41363,2.41389,221400000.0
2007-02-15 19:00:00,2.41365,2.414,2.41285,2.414,55500000.0
2007-02-15 19:01:00,2.41371,2.41419,2.41359,2.41411,46900000.0
2007-02-15 19:02:00,2.41407,2.4142,2.41383,2.41404,174799999.0
2007-02-15 19:03:00,2.41412,2.41481,2.41411,2.41481,106699999.0
2007-02-15 19:04:00,2.41498,2.41525,2.41498,2.4151,45100000.0
2007-02-15 19:05:00,2.41498,2.41509,2.41456,2.41456,42300000.0
2007-02-15 19:06:00,2.41438,2.41447,2.41406,2.41428,188700000.0
2007-02-15 19:07:00,2.41423,2.41446,2.41401,2.41429,126500000.0
2007-02-15 19:08:00,2.41414,2.41433,2.41401,2.41411,212100000.0
2007-02-15 19:09:00,2.414,2.41401,2.41375,2.41383,123800000.0
2007-02-15 19:10:00,2.41386,2.41408,2.41377,2.41388,76700000.0
2007-02-15 19:11:00,2.4137,2.41376,2.41351,2.4136,47500000.0
2007-02-15 19:12:00,2.41378,2.41415,2.41372,2.41415,47100000.0
2007-02-15 19:13:00,2.4141,2.41413,2.41385,2.41386,140300000.0
2007-02-15 19:14:00,2.41399,2.41401,2.41378,2.41401,87300000.0
2007-02-15 19:15:00,2.414,2.41424,2.4138,2.4138,106700000.0
2007-02-15 19:16:00,2.41387,2.41395,2.41354,2.4136,46700000.0
2007-02-15 19:17:00,2.41363,2.41363,2.41329,2.4134,80500000.0
2007-02-15 19:18:00,2.41353,2.41364,2.41335,2.4135,87300000.0
2007-02-15 19:19:00,2.41348,2.41359,2.41337,2.41343,71800000.0
2007-02-15 19:20:00,2.41348,2.41367,2.41313,2.4135,137300000.0
2007-02-15 19:21:00,2.41348,2.41373,2.41333,2.41358,97700000.0
2007-02-15 19:22:00,2.41357,2.41373,2.41336,2.41351,53900000.0
2007-02-15 19:23:00,2.41336,2.41338,2.41301,2.41301,134700000.0
2007-02-15 19:24:00,2.41308,2.41317,2.413,2.41315,92900000.0
2007-02-15 19:25:00,2.41308,2.41308,2.41283,2.41283,98200000.0
2007-02-15 19:26:00,2.41295,2.41304,2.4128,2.41298,129200000.0
2007-02-15 19:27:00,2.41299,2.41311,2.4127,2.41289,162500000.0
2007-02-15 19:28:00,2.41294,2.41319,2.41293,2.41296,89000000.0
2007-02-15 19:29:00,2.41288,2.41288,2.41275,2.41285,129800001.0
2007-02-15 19:30:00,2.41288,2.41313,2.41283,2.41302,221500001.0
2007-02-15 19:31:00,2.4129,2.4129,2.41274,2.41279,61600000.0
2007-02-15 19:32:00,2.41278,2.41309,2.41266,2.41309,158500000.0
2007-02-15 19:33:00,2.41308,2.41308,2.41259,2.41262,66100000.0
2007-02-15 19:34:00,2.41261,2.41284,2.4126,2.41279,114500000.0
2007-02-15 19:35:00,2.41285,2.4131,2.41285,2.41295,123300000.0
2007-02-15 19:36:00,2.41298,2.41317,2.41285,2.41299,135600000.0
2007-02-15 19:37:00,2.41315,2.41322,2.41295,2.41295,39500000.0
2007-02-15 19:38:00,2.41292,2.41297,2.41281,2.41292,29100000.0
2007-02-15 19:39:00,2.41297,2.41304,2.41287,2.41304,65100000.0
2007-02-15 19:40:00,2.41331,2.41362,2.41331,2.41351,99700000.0
2007-02-15 19:41:00,2.41347,2.41377,2.41347,2.41354,72000000.0
2007-02-15 19:42:00,2.41355,2.41379,2.41321,2.41321,92300000.0
2007-02-15 19:43:00,2.41323,2.41341,2.4132,2.4134,48200000.0
2007-02-15 19:44:00,2.41352,2.41384,2.41352,2.41369,81400000.0
2007-02-15 19:45:00,2.41365,2.41376,2.41356,2.41376,41900000.0
2007-02-15 19:46:00,2.414,2.414,2.41362,2.41365,125999999.0
2007-02-15 19:47:00,2.41363,2.4137,2.41363,2.41366,23600000.0
2007-02-15 19:48:00,2.41355,2.41373,2.41355,2.41365,54100000.0
2007-02-15 19:49:00,2.41382,2.41394,2.41358,2.41378,119400000.0
2007-02-15 19:50:00,2.41377,2.41377,2.41359,2.41369,47300000.0
2007-02-15 19:51:00,2.41362,2.41389,2.41347,2.4137,107700000.0
2007-02-15 19:52:00,2.41367,2.41388,2.41359,2.41365,39900000.0
2007-02-15 19:53:00,2.41359,2.41359,2.41312,2.41312,26300000.0
2007-02-15 19:54:00,2.41321,2.41334,2.41317,2.41332,50900000.0
2007-02-15 19:55:00,2.41332,2.41332,2.41325,2.41331,30700000.0
2007-02-15 19:56:00,2.41335,2.41337,2.41318,2.41318,80500000.0
2007-02-15 19:57:00,2.41318,2.4132,2.41303,2.41308,125900000.0
2007-02-15 19:58:00,2.41305,2.41322,2.41303,2.41306,143000000.0
2007-02-15 19:59:00,2.41305,2.41322,2.41297,2.41322,117600000.0
2007-02-15 20:00:00,2.41345,2.4139,2.41343,2.41353,85200000.0
2007-02-15 20:01:00,2.41347,2.41408,2.41314,2.41406,78100000.0
2007-02-15 20:02:00,2.41395,2.4141,2.41384,2.41386,47500000.0
2007-02-15 20:03:00,2.41402,2.41404,2.41386,2.41386,34400000.0
2007-02-15 20:04:00,2.41387,2.41403,2.41381,2.41403,40500000.0
2007-02-15 20:05:00,2.41396,2.41404,2.41382,2.41382,21900000.0
2007-02-15 20:06:00,2.41365,2.41384,2.41356,2.41372,37600000.0
2007-02-15 20:07:00,2.41397,2.41403,2.41371,2.41403,48600000.0
2007-02-15 20:08:00,2.41408,2.41413,2.41391,2.414,70200000.0
2007-02-15 20:09:00,2.41415,2.41415,2.41393,2.41394,33100000.0
2007-02-15 20:10:00,2.41407,2.41407,2.41397,2.41405,27200000.0
2007-02-15 20:11:00,2.41392,2.41405,2.41376,2.41376,52100000.0
2007-02-15 20:12:00,2.41378,2.41379,2.41328,2.41331,138600000.0
2007-02-15 20:13:00,2.41322,2.41327,2.41304,2.4131,213199999.0
2007-02-15 20:14:00,2.41303,2.41303,2.41259,2.41259,83300000.0
2007-02-15 20:15:00,2.41284,2.41297,2.41272,2.4128,227699999.0
2007-02-15 20:16:00,2.41288,2.41314,2.41288,2.4129,126400000.0
2007-02-15 20:17:00,2.41289,2.41304,2.41289,2.41289,34700000.0
2007-02-15 20:18:00,2.41291,2.41291,2.41268,2.41268,68800000.0
2007-02-15 20:19:00,2.41266,2.41291,2.41265,2.4129,130300000.0
2007-02-15 20:20:00,2.41294,2.4131,2.41272,2.41272,219700000.0
2007-02-15 20:21:00,2.41262,2.41287,2.41257,2.41287,71200000.0
2007-02-15 20:22:00,2.41278,2.41289,2.41262,2.41273,77000000.0
2007-02-15 20:23:00,2.41267,2.41279,2.41261,2.41277,144600000.0
2007-02-15 20:24:00,2.41268,2.41277,2.4126,2.41268,49400000.0
2007-02-15 20:25:00,2.4126,2.41264,2.4124,2.4124,161900000.0
2007-02-15 20:26:00,2.41249,2.4127,2.41247,2.41268,143300000.0
2007-02-15 20:27:00,2.41268,2.41295,2.41256,2.41295,96100001.0
2007-02-15 20:28:00,2.41293,2.41306,2.41269,2.41289,283500001.0
2007-02-15 20:29:00,2.41296,2.41296,2.41241,2.41241,165400000.0
2007-02-15 20:30:00,2.41255,2.41275,2.41247,2.41263,356300001.0
2007-02-15 20:31:00,2.4126,2.41273,2.41252,2.4126,172400000.0
2007-02-15 20:32:00,2.4127,2.41287,2.41238,2.41242,323400000.0
2007-02-15 20:33:00,2.4123,2.41243,2.41225,2.4123,86700000.0
2007-02-15 20:34:00,2.41228,2.4123,2.4121,2.41211,69400000.0
2007-02-15 20:35:00,2.4122,2.41225,2.41205,2.41225,43500000.0
2007-02-15 20:36:00,2.4123,2.4124,2.41225,2.4124,47700000.0
2007-02-15 20:37:00,2.41227,2.41228,2.41188,2.41188,101600000.0
2007-02-15 20:38:00,2.41191,2.41214,2.41188,2.41197,152700000.0
2007-02-15 20:39:00,2.41206,2.41206,2.41185,2.41193,149100000.0
2007-02-15 20:40:00,2.41209,2.4123,2.41208,2.41222,167000000.0
2007-02-15 20:41:00,2.41233,2.41233,2.41221,2.41225,135000000.0
2007-02-15 20:42:00,2.41216,2.4124,2.41207,2.41217,76800000.0
2007-02-15 20:43:00,2.41228,2.41238,2.41221,2.41229,100200000.0
2007-02-15 20:44:00,2.41227,2.41227,2.41209,2.41217,155600000.0
2007-02-15 20:45:00,2.41217,2.41224,2.41212,2.41212,53200000.0
2007-02-15 20:46:00,2.41214,2.41235,2.41214,2.41223,31700000.0
2007-02-15 20:47:00,2.41235,2.41235,2.41213,2.41213,155400000.0
2007-02-15 20:48:00,2.41212,2.41235,2.41212,2.4122,213900000.0
2007-02-15 20:49:00,2.41218,2.41235,2.41209,2.41224,85800000.0
2007-02-15 20:50:00,2.41226,2.41275,2.41226,2.41247,146800000.0
2007-02-15 20:51:00,2.41252,2.41267,2.41251,2.41267,96300000.0
2007-02-15 20:52:00,2.41277,2.41284,2.41261,2.41269,146300000.0
2007-02-15 20:53:00,2.41269,2.41297,2.41251,2.41276,224500000.0
2007-02-15 20:54:00,2.41285,2.41305,2.4127,2.41278,155000000.0
2007-02-15 20:55:00,2.41277,2.4129,2.41256,2.41256,39500000.0
2007-02-15 20:56:00,2.41253,2.4128,2.41244,2.41244,277400000.0
2007-02-15 20:57:00,2.41239,2.41257,2.41232,2.41243,342899999.0
2007-02-15 20:58:00,2.41239,2.4124,2.41204,2.41216,213100000.0
2007-02-15 20:59:00,2.41213,2.41215,2.41181,2.41205,203200000.0
2007-02-15 21:00:00,2.41206,2.41217,2.41183,2.41183,218300000.0
2007-02-15 21:01:00,2.41187,2.41212,2.41185,2.4121,357399999.0
2007-02-15 21:02:00,2.41215,2.41218,2.41193,2.41194,74600000.0
2007-02-15 21:03:00,2.41201,2.41222,2.412,2.41212,120100001.0
2007-02-15 21:04:00,2.41217,2.41234,2.41212,2.41218,81700000.0
2007-02-15 21:05:00,2.41212,2.4122,2.41201,2.41215,77300000.0
2007-02-15 21:06:00,2.41217,2.41237,2.41212,2.4122,80399999.0
2007-02-15 21:07:00,2.4121,2.41231,2.4121,2.41217,29200000.0
2007-02-15 21:08:00,2.41215,2.4124,2.41215,2.41238,14500000.0
2007-02-15 21:09:00,2.41239,2.41242,2.41231,2.41239,47700000.0
2007-02-15 21:10:00,2.41236,2.41236,2.41217,2.41226,95900000.0
2007-02-15 21:11:00,2.41227,2.4126,2.41227,2.41236,122700000.0
2007-02-15 21:12:00,2.41234,2.41246,2.41228,2.41246,43300000.0
2007-02-15 21:13:00,2.41242,2.41252,2.41224,2.41224,125500000.0
2007-02-15 21:14:00,2.41248,2.41279,2.41237,2.41279,139600000.0
2007-02-15 21:15:00,2.41269,2.4128,2.41245,2.41245,130600000.0
2007-02-15 21:16:00,2.4125,2.41263,2.4124,2.41263,101900000.0
2007-02-15 21:17:00,2.41275,2.41282,2.41252,2.41265,160700000.0
2007-02-15 21:18:00,2.41265,2.41275,2.4126,2.41273,115300000.0
2007-02-15 21:19:00,2.41268,2.41273,2.41257,2.41262,91300000.0
2007-02-15 21:20:00,2.4127,2.41305,2.4127,2.41282,266800001.0
2007-02-15 21:21:00,2.41288,2.41329,2.41288,2.41308,284999999.0
2007-02-15 21:22:00,2.41314,2.41321,2.41288,2.41302,117599999.0
2007-02-15 21:23:00,2.41315,2.41315,2.41299,2.41308,113999999.0
2007-02-15 21:24:00,2.4131,2.41329,2.41305,2.41327,72799999.0
2007-02-15 21:25:00,2.4133,2.41338,2.4133,2.41335,47300000.0
2007-02-15 21:26:00,2.41333,2.41333,2.41314,2.41326,34900000.0
2007-02-15 21:27:00,2.41332,2.41334,2.41317,2.41322,82400000.0
2007-02-15 21:28:00,2.41331,2.41345,2.41325,2.41333,107600000.0
2007-02-15 21:29:00,2.41338,2.4135,2.41337,2.41342,42900000.0
2007-02-15 21:30:00,2.41349,2.41349,2.41325,2.41327,17900000.0
2007-02-15 21:31:00,2.41323,2.41338,2.41321,2.41321,20100000.0
2007-02-15 21:32:00,2.41324,2.41326,2.41301,2.41307,188299999.0
2007-02-15 21:33:00,2.41298,2.41316,2.41284,2.41284,77500001.0
2007-02-15 21:34:00,2.41294,2.41328,2.41278,2.41278,123600000.0
2007-02-15 21:35:00,2.41272,2.41272,2.41238,2.41238,20800000.0
2007-02-15 21:36:00,2.41229,2.41231,2.41221,2.41228,19300000.0
2007-02-15 21:37:00,2.41224,2.41232,2.41213,2.41229,65900000.0
2007-02-15 21:38:00,2.4123,2.41238,2.41223,2.41225,82699999.0
2007-02-15 21:39:00,2.41222,2.41228,2.41196,2.41206,21800000.0
2007-02-15 21:40:00,2.41207,2.41208,2.41189,2.41189,48000000.0
2007-02-15 21:41:00,2.41175,2.41186,2.41172,2.41172,38200000.0
2007-02-15 21:42:00,2.41165,2.41184,2.41154,2.41171,77200000.0
2007-02-15 21:43:00,2.41165,2.41175,2.41146,2.41151,94100001.0
2007-02-15 21:44:00,2.41149,2.41149,2.41099,2.41099,121600000.0
2007-02-15 21:45:00,2.4109,2.4113,2.4109,2.41126,81500000.0
2007-02-15 21:46:00,2.41136,2.41152,2.4113,2.4114,91700000.0
2007-02-15 21:47:00,2.41138,2.41158,2.41119,2.41125,121900000.0
2007-02-15 21:48:00,2.41111,2.41144,2.41111,2.4114,50100000.0
2007-02-15 21:49:00,2.41141,2.41141,2.41112,2.41114,113999999.0
2007-02-15 21:50:00,2.4113,2.41134,2.41125,2.41126,37400000.0
2007-02-15 21:51:00,2.41128,2.4113,2.41112,2.4113,42400000.0
2007-02-15 21:52:00,2.41111,2.41125,2.41108,2.41112,135800000.0
2007-02-15 21:53:00,2.41104,2.41106,2.41077,2.41077,73000000.0
2007-02-15 21:54:00,2.41071,2.41079,2.4105,2.4105,21400000.0
2007-02-15 21:55:00,2.41038,2.41052,2.41024,2.41043,68700000.0
2007-02-15 21:56:00,2.4104,2.41058,2.4104,2.41058,52800000.0
2007-02-15 21:57:00,2.4106,2.41062,2.41053,2.41061,34800000.0
2007-02-15 21:58:00,2.41085,2.41107,2.41082,2.4109,51300000.0
2007-02-15 21:59:00,2.41094,2.41094,2.41046,2.41066,208900000.0
2007-02-15 22:00:00,2.41058,2.41073,2.41031,2.41073,62100000.0
2007-02-15 22:01:00,2.41078,2.41078,2.41053,2.41053,19700000.0
2007-02-15 22:02:00,2.41047,2.41078,2.41045,2.41065,134600000.0
2007-02-15 22:03:00,2.41066,2.41066,2.41049,2.41065,21400000.0
2007-02-15 22:04:00,2.41067,2.41082,2.41059,2.41077,104200000.0
2007-02-15 22:05:00,2.41085,2.41109,2.41082,2.41095,50700000.0
2007-02-15 22:06:00,2.41107,2.41124,2.41107,2.41111,45600000.0
2007-02-15 22:07:00,2.41121,2.4113,2.41107,2.41107,32200000.0
2007-02-15 22:08:00,2.41098,2.41098,2.41075,2.41075,27300000.0
2007-02-15 22:09:00,2.41077,2.41092,2.41068,2.41092,41500000.0
2007-02-15 22:10:00,2.41106,2.41106,2.41094,2.41095,26800000.0
2007-02-15 22:11:00,2.41098,2.41107,2.41078,2.41078,26400000.0
2007-02-15 22:12:00,2.41068,2.41073,2.41041,2.41041,78200000.0
2007-02-15 22:13:00,2.41029,2.41029,2.41016,2.41016,40900000.0
2007-02-15 22:14:00,2.41037,2.4104,2.41025,2.41025,30700000.0
2007-02-15 22:15:00,2.41023,2.41044,2.41023,2.41037,117300000.0
2007-02-15 22:16:00,2.41032,2.41042,2.41007,2.41011,115600000.0
2007-02-15 22:17:00,2.4103,2.41041,2.41026,2.41037,32800000.0
2007-02-15 22:18:00,2.41042,2.41059,2.41042,2.4105,15700000.0
2007-02-15 22:19:00,2.41042,2.4107,2.41042,2.4105,74900000.0
2007-02-15 22:20:00,2.41058,2.41067,2.41047,2.41047,21600000.0
2007-02-15 22:21:00,2.41053,2.41081,2.41053,2.41076,47200000.0
2007-02-15 22:22:00,2.41069,2.41069,2.41045,2.41049,107600000.0
2007-02-15 22:23:00,2.41049,2.41085,2.41048,2.41085,73899999.0
2007-02-15 22:24:00,2.41093,2.41095,2.4109,2.41093,25000000.0
2007-02-15 22:25:00,2.41108,2.41112,2.41079,2.4109,45900000.0
2007-02-15 22:26:00,2.41094,2.41094,2.4108,2.41088,15200000.0
2007-02-15 22:27:00,2.41091,2.41095,2.41084,2.41088,23500000.0
2007-02-15 22:28:00,2.41102,2.41138,2.41102,2.41138,40500000.0
2007-02-15 22:29:00,2.41134,2.41146,2.4112,2.41136,148799999.0
2007-02-15 22:30:00,2.41132,2.41156,2.41123,2.41127,83600000.0
2007-02-15 22:31:00,2.41127,2.41127,2.41099,2.41099,17200000.0
2007-02-15 22:32:00,2.41104,2.41121,2.41103,2.41111,48600000.0
2007-02-15 22:33:00,2.4111,2.41134,2.41096,2.41096,61200000.0
2007-02-15 22:34:00,2.41087,2.41124,2.41087,2.41124,57400000.0
2007-02-15 22:35:00,2.41156,2.41169,2.41145,2.41166,27600000.0
2007-02-15 22:36:00,2.41181,2.412,2.41181,2.412,21500000.0
2007-02-15 22:37:00,2.41198,2.41199,2.41189,2.41197,36900000.0
2007-02-15 22:38:00,2.41205,2.41205,2.41175,2.41175,56900001.0
2007-02-15 22:39:00,2.41166,2.41187,2.41165,2.41165,42200000.0
2007-02-15 22:40:00,2.41146,2.41168,2.4109,2.41091,61900000.0
2007-02-15 22:41:00,2.41071,2.41093,2.41071,2.4109,37600000.0
2007-02-15 22:42:00,2.41086,2.41097,2.41076,2.41091,67400000.0
2007-02-15 22:43:00,2.41089,2.41099,2.41077,2.41077,141600000.0
2007-02-15 22:44:00,2.41077,2.41101,2.41077,2.41083,58200000.0
2007-02-15 22:45:00,2.41077,2.41084,2.41052,2.41052,48400000.0
2007-02-15 22:46:00,2.41074,2.41081,2.41063,2.4108,97400000.0
2007-02-15 22:47:00,2.41095,2.41101,2.41076,2.41084,39900000.0
2007-02-15 22:48:00,2.41092,2.41108,2.41091,2.41093,78200000.0
2007-02-15 22:49:00,2.4109,2.4109,2.41034,2.41047,71000000.0
2007-02-15 22:50:00,2.41045,2.41047,2.41037,2.41037,29800000.0
2007-02-15 22:51:00,2.41034,2.41046,2.41027,2.41037,94300000.0
2007-02-15 22:52:00,2.4104,2.41073,2.4104,2.4106,38600000.0
2007-02-15 22:53:00,2.41056,2.41057,2.41032,2.41041,23900000.0
2007-02-15 22:54:00,2.41048,2.41063,2.41048,2.41057,33300000.0
2007-02-15 22:55:00,2.41035,2.41035,2.41002,2.41002,42800000.0
2007-02-15 22:56:00,2.40995,2.41016,2.40995,2.41016,18200000.0
2007-02-15 22:57:00,2.41043,2.41065,2.41032,2.41039,23800000.0
2007-02-15 22:58:00,2.41024,2.41047,2.41003,2.41003,28000000.0
2007-02-15 22:59:00,2.40999,2.40999,2.40986,2.40997,38400000.0
2007-02-15 23:00:00,2.4101,2.4101,2.4098,2.41003,28700000.0
2007-02-15 23:01:00,2.41009,2.41012,2.40978,2.41005,23900000.0
2007-02-15 23:02:00,2.4102,2.4102,2.40995,2.41017,34800000.0
2007-02-15 23:03:00,2.40999,2.41011,2.40997,2.41005,26700000.0
2007-02-15 23:04:00,2.41003,2.41003,2.40987,2.40987,12400000.0
2007-02-15 23:05:00,2.40984,2.40991,2.40974,2.40991,23700000.0
2007-02-15 23:06:00,2.40975,2.40992,2.4097,2.40983,29300000.0
2007-02-15 23:07:00,2.40994,2.40994,2.40965,2.40969,21100000.0
2007-02-15 23:08:00,2.40995,2.40995,2.4097,2.40983,43500000.0
2007-02-15 23:09:00,2.40981,2.40987,2.4096,2.40982,26500000.0
2007-02-15 23:10:00,2.40973,2.4099,2.40973,2.4098,46500000.0
2007-02-15 23:11:00,2.40983,2.4099,2.40975,2.40975,25200000.0
2007-02-15 23:12:00,2.40973,2.40991,2.40973,2.40988,51400000.0
2007-02-15 23:13:00,2.40975,2.40975,2.40955,2.40955,40300000.0
2007-02-15 23:14:00,2.40949,2.40974,2.4094,2.4094,37700000.0
2007-02-15 23:15:00,2.40944,2.40965,2.40944,2.4096,19200000.0
2007-02-15 23:16:00,2.40963,2.40963,2.40943,2.40944,50300000.0
2007-02-15 23:17:00,2.40942,2.4095,2.40942,2.40943,23700000.0
2007-02-15 23:18:00,2.40964,2.40964,2.40943,2.40943,25700000.0
2007-02-15 23:19:00,2.40942,2.40968,2.40942,2.40968,15200000.0
2007-02-15 23:20:00,2.40975,2.4098,2.40962,2.40965,24600000.0
2007-02-15 23:21:00,2.4098,2.40992,2.4098,2.40988,25300000.0
2007-02-15 23:22:00,2.40995,2.40995,2.40971,2.40985,38400000.0
2007-02-15 23:23:00,2.40993,2.41008,2.40985,2.40988,67999999.0
2007-02-15 23:24:00,2.40989,2.41003,2.40989,2.41001,31100000.0
2007-02-15 23:25:00,2.41017,2.4103,2.40999,2.41026,28400000.0
2007-02-15 23:26:00,2.41037,2.41043,2.41037,2.41043,3900000.0
2007-02-15 23:27:00,2.41042,2.41067,2.41042,2.41049,43700000.0
2007-02-15 23:28:00,2.41017,2.41035,2.41016,2.41017,33900000.0
2007-02-15 23:29:00,2.40994,2.40994,2.40966,2.40978,30500000.0
2007-02-15 23:30:00,2.40978,2.41001,2.40964,2.41001,16600000.0
2007-02-15 23:31:00,2.40974,2.41,2.40973,2.41,17400000.0
2007-02-15 23:32:00,2.41006,2.41022,2.40998,2.41009,48900000.0
2007-02-15 23:33:00,2.40988,2.40988,2.40951,2.40973,65500000.0
2007-02-15 23:34:00,2.4099,2.41015,2.4099,2.41003,46800000.0
2007-02-15 23:35:00,2.40993,2.41007,2.40977,2.40981,69699999.0
2007-02-15 23:36:00,2.40987,2.41,2.40987,2.41,6800000.0
2007-02-15 23:37:00,2.40996,2.4102,2.40996,2.41007,20200000.0
2007-02-15 23:38:00,2.41001,2.41018,2.40988,2.40994,16800000.0
2007-02-15 23:39:00,2.40978,2.40989,2.40967,2.40972,34900000.0
2007-02-15 23:40:00,2.40953,2.40966,2.40943,2.40965,53400000.0
2007-02-15 23:41:00,2.40961,2.40961,2.40948,2.4095,30800000.0
2007-02-15 23:42:00,2.40965,2.4097,2.40962,2.40965,17200000.0
2007-02-15 23:43:00,2.40949,2.40961,2.40915,2.40925,43400000.0
2007-02-15 23:44:00,2.40909,2.40909,2.40871,2.40905,26700000.0
2007-02-15 23:45:00,2.40911,2.40932,2.40907,2.40918,25200000.0
2007-02-15 23:46:00,2.40917,2.40925,2.40899,2.40925,33200000.0
2007-02-15 23:47:00,2.40922,2.40935,2.40918,2.40927,22300000.0
2007-02-15 23:48:00,2.40916,2.40936,2.40915,2.40922,29400000.0
2007-02-15 23:49:00,2.40916,2.40944,2.40916,2.40935,19800000.0
2007-02-15 23:50:00,2.40957,2.40957,2.40915,2.40935,29200000.0
2007-02-15 23:51:00,2.40946,2.40946,2.40873,2.40941,51900000.0
2007-02-15 23:52:00,2.40938,2.40938,2.409,2.40905,38500000.0
2007-02-15 23:53:00,2.40914,2.40926,2.40889,2.40926,23000000.0
2007-02-15 23:54:00,2.40933,2.40935,2.40908,2.40933,28800000.0
2007-02-15 23:55:00,2.40933,2.40951,2.40898,2.40898,28400000.0
2007-02-15 23:56:00,2.40913,2.40933,2.40902,2.40902,37200000.0
2007-02-15 23:57:00,2.40896,2.40903,2.40864,2.40864,39000000.0
2007-02-15 23:58:00,2.40894,2.40894,2.4081,2.4082,43500000.0
2007-02-15 23:59:00,2.40804,2.40836,2.40795,2.40836,20800000.0
2007-02-16 00:00:00,2.40798,2.40802,2.40776,2.40801,24400000.0
2007-02-16 00:01:00,2.40799,2.4081,2.40789,2.40797,24500000.0
2007-02-16 00:02:00,2.40789,2.40867,2.40787,2.40867,20000000.0
2007-02-16 00:03:00,2.4089,2.40926,2.4089,2.40926,21400000.0
2007-02-16 00:04:00,2.40943,2.4095,2.40907,2.40912,33600000.0
2007-02-16 00:05:00,2.40905,2.40912,2.40884,2.40892,17600000.0
2007-02-16 00:06:00,2.40888,2.40902,2.40878,2.40902,35800000.0
2007-02-16 00:07:00,2.40902,2.40927,2.40898,2.40922,35800000.0
2007-02-16 00:08:00,2.40923,2.40923,2.40881,2.40881,23100000.0
2007-02-16 00:09:00,2.409,2.409,2.4088,2.4088,8000000.0
2007-02-16 00:10:00,2.40877,2.40883,2.40869,2.40883,9300000.0
2007-02-16 00:11:00,2.40872,2.40897,2.40864,2.40897,51700000.0
2007-02-16 00:12:00,2.4093,2.40946,2.40925,2.40926,20700000.0
2007-02-16 00:13:00,2.40925,2.40934,2.40922,2.40934,13600000.0
2007-02-16 00:14:00,2.40933,2.40933,2.40914,2.40914,38000000.0
2007-02-16 00:15:00,2.40926,2.40926,2.40884,2.40897,37500000.0
2007-02-16 00:16:00,2.40911,2.40922,2.40902,2.40917,40200001.0
2007-02-16 00:17:00,2.40906,2.4092,2.40895,2.40895,33800000.0
2007-02-16 00:18:00,2.40893,2.40894,2.40885,2.40893,23200000.0
2007-02-16 00:19:00,2.40928,2.40971,2.40928,2.40971,24500000.0
2007-02-16 00:20:00,2.40969,2.40969,2.40915,2.40925,24600000.0
2007-02-16 00:21:00,2.40912,2.40923,2.40912,2.40923,7200000.0
2007-02-16 00:22:00,2.40923,2.40925,2.40911,2.40925,20200000.0
2007-02-16 00:23:00,2.40925,2.40932,2.4092,2.40925,56600001.0
2007-02-16 00:24:00,2.40946,2.40951,2.40924,2.40951,32000000.0
2007-02-16 00:25:00,2.40964,2.40972,2.40957,2.40972,30100000.0
2007-02-16 00:26:00,2.40964,2.40981,2.40958,2.40961,43400000.0
2007-02-16 00:27:00,2.40963,2.40976,2.4096,2.40967,29600000.0
2007-02-16 00:28:00,2.40972,2.40999,2.40972,2.40997,41200001.0
2007-02-16 00:29:00,2.41005,2.41006,2.41005,2.41006,12600000.0
2007-02-16 00:30:00,2.4102,2.4102,2.41015,2.41015,8800000.0
2007-02-16 00:31:00,2.41015,2.41025,2.41015,2.41025,29200000.0
2007-02-16 00:32:00,2.41007,2.41031,2.40969,2.41031,34400000.0
2007-02-16 00:33:00,2.4101,2.4101,2.4099,2.41002,17800000.0
2007-02-16 00:34:00,2.40999,2.40999,2.40962,2.40962,29400000.0
2007-02-16 00:35:00,2.4096,2.40969,2.40931,2.40938,39400000.0
2007-02-16 00:36:00,2.409,2.4094,2.40883,2.40926,45300000.0
2007-02-16 00:37:00,2.40917,2.40923,2.40878,2.40887,42400000.0
2007-02-16 00:38:00,2.40891,2.40891,2.40853,2.40855,31900000.0
2007-02-16 00:39:00,2.40863,2.40863,2.40832,2.4084,24900000.0
2007-02-16 00:40:00,2.40845,2.40845,2.40832,2.40832,9800000.0
2007-02-16 00:41:00,2.40861,2.40873,2.40847,2.40855,21200000.0
2007-02-16 00:42:00,2.40855,2.40865,2.40845,2.40845,22900000.0
2007-02-16 00:43:00,2.40869,2.40869,2.40851,2.4086,20000000.0
2007-02-16 00:44:00,2.40858,2.40871,2.4083,2.40851,27800000.0
2007-02-16 00:45:00,2.40853,2.40868,2.4081,2.4081,28900000.0
2007-02-16 00:46:00,2.40797,2.4081,2.40793,2.40795,24200000.0
2007-02-16 00:47:00,2.40807,2.40824,2.40799,2.40799,18700000.0
2007-02-16 00:48:00,2.40801,2.40813,2.40794,2.40813,23300000.0
2007-02-16 00:49:00,2.40815,2.40822,2.40797,2.408,42000000.0
2007-02-16 00:50:00,2.40809,2.40816,2.40809,2.40816,7700000.0
2007-02-16 00:51:00,2.4082,2.4083,2.4081,2.4083,29300000.0
2007-02-16 00:52:00,2.40816,2.4083,2.40806,2.40822,34500000.0
2007-02-16 00:53:00,2.40814,2.40826,2.40805,2.4082,31000000.0
2007-02-16 00:54:00,2.40829,2.40833,2.4081,2.4081,23600000.0
2007-02-16 00:55:00,2.40816,2.40863,2.40816,2.40833,33800000.0
2007-02-16 00:56:00,2.40823,2.40844,2.40811,2.4084,37300000.0
2007-02-16 00:57:00,2.4085,2.40863,2.40845,2.40863,29500000.0
2007-02-16 00:58:00,2.40844,2.40854,2.40827,2.40827,12000000.0
2007-02-16 00:59:00,2.40829,2.40859,2.40829,2.40833,17600000.0
2007-02-16 01:00:00,2.40848,2.40868,2.40844,2.40862,51500000.0
2007-02-16 01:01:00,2.40858,2.4086,2.40818,2.4086,20100000.0
2007-02-16 01:02:00,2.4085,2.40875,2.4085,2.40855,17300000.0
2007-02-16 01:03:00,2.40869,2.40876,2.40858,2.40861,28300000.0
2007-02-16 01:04:00,2.40864,2.40868,2.40857,2.40862,21400000.0
2007-02-16 01:05:00,2.40883,2.40886,2.40873,2.4088,33100000.0
2007-02-16 01:06:00,2.40872,2.40873,2.40866,2.40871,23000000.0
2007-02-16 01:07:00,2.40858,2.40882,2.40858,2.40882,16200000.0
2007-02-16 01:08:00,2.40863,2.40892,2.40855,2.40879,29900000.0
2007-02-16 01:09:00,2.40885,2.40917,2.40885,2.40886,26700000.0
2007-02-16 01:10:00,2.40899,2.4092,2.40899,2.40917,53700000.0
2007-02-16 01:11:00,2.40937,2.40937,2.40917,2.40925,16400000.0
2007-02-16 01:12:00,2.40903,2.40928,2.40903,2.40925,33400000.0
2007-02-16 01:13:00,2.40928,2.40947,2.40928,2.40947,15300000.0
2007-02-16 01:14:00,2.40943,2.4095,2.40937,2.40937,49300000.0
2007-02-16 01:15:00,2.4096,2.40975,2.40944,2.40952,26700000.0
2007-02-16 01:16:00,2.4095,2.4095,2.40928,2.40928,40900001.0
2007-02-16 01:17:00,2.40933,2.40967,2.40927,2.4095,15300000.0
2007-02-16 01:18:00,2.40953,2.40953,2.40916,2.40916,16800000.0
2007-02-16 01:19:00,2.40925,2.40925,2.40925,2.40925,10500000.0
2007-02-16 01:20:00,2.4092,2.40949,2.4092,2.40932,35400000.0
2007-02-16 01:21:00,2.40931,2.40933,2.40914,2.40914,14100000.0
2007-02-16 01:22:00,2.40899,2.4092,2.40894,2.40912,17600000.0
2007-02-16 01:23:00,2.40915,2.40915,2.40897,2.40903,46700000.0
2007-02-16 01:24:00,2.40903,2.40903,2.40884,2.40884,19400000.0
2007-02-16 01:25:00,2.40871,2.40895,2.40871,2.40882,28900000.0
2007-02-16 01:26:00,2.40887,2.40892,2.40876,2.40876,20800000.0
2007-02-16 01:27:00,2.40871,2.40871,2.4082,2.4082,51200000.0
2007-02-16 01:28:00,2.40839,2.40887,2.40839,2.4087,31700000.0
2007-02-16 01:29:00,2.40866,2.40886,2.40866,2.40876,25400000.0
2007-02-16 01:30:00,2.40881,2.40923,2.40881,2.40918,37500000.0
2007-02-16 01:31:00,2.40908,2.40932,2.40908,2.40932,15900000.0
2007-02-16 01:32:00,2.40928,2.40928,2.40885,2.40895,33200000.0
2007-02-16 01:33:00,2.40896,2.4092,2.40895,2.4092,30700000.0
2007-02-16 01:34:00,2.40913,2.40918,2.40895,2.40896,54700001.0
2007-02-16 01:35:00,2.40897,2.40911,2.40894,2.40907,54300000.0
2007-02-16 01:36:00,2.40904,2.40912,2.40892,2.40908,67900000.0
2007-02-16 01:37:00,2.40891,2.40921,2.4089,2.40898,38700000.0
2007-02-16 01:38:00,2.40896,2.40896,2.40881,2.40889,26000000.0
2007-02-16 01:39:00,2.40875,2.40897,2.40859,2.40859,30300000.0
2007-02-16 01:40:00,2.40868,2.40868,2.40855,2.40855,15100000.0
2007-02-16 01:41:00,2.40862,2.40874,2.40854,2.40865,28900000.0
2007-02-16 01:42:00,2.40864,2.40913,2.40864,2.40913,33900000.0
2007-02-16 01:43:00,2.40903,2.40912,2.40897,2.40897,28700000.0
2007-02-16 01:44:00,2.409,2.40921,2.40885,2.40921,16200000.0
2007-02-16 01:45:00,2.40932,2.40932,2.40906,2.40912,48500001.0
2007-02-16 01:46:00,2.40915,2.40971,2.40915,2.40968,26600000.0
2007-02-16 01:47:00,2.40968,2.4098,2.40964,2.4098,19000000.0
2007-02-16 01:48:00,2.40991,2.40995,2.4097,2.4097,28600000.0
2007-02-16 01:49:00,2.40968,2.40971,2.40957,2.40971,40100000.0
2007-02-16 01:50:00,2.40962,2.40974,2.40956,2.40961,25300000.0
2007-02-16 01:51:00,2.40972,2.40972,2.40937,2.40937,38400000.0
2007-02-16 01:52:00,2.40928,2.40948,2.40925,2.40925,74500001.0
2007-02-16 01:53:00,2.40927,2.40947,2.40927,2.40947,6800000.0
2007-02-16 01:54:00,2.4093,2.40947,2.40929,2.40933,38100000.0
2007-02-16 01:55:00,2.40931,2.40956,2.40925,2.40955,42000000.0
2007-02-16 01:56:00,2.40946,2.40957,2.4094,2.4094,17400000.0
2007-02-16 01:57:00,2.40959,2.40966,2.40944,2.40952,23800000.0
2007-02-16 01:58:00,2.40959,2.40971,2.40959,2.40966,24200000.0
2007-02-16 01:59:00,2.40968,2.40981,2.40968,2.4097,33700000.0
2007-02-16 02:00:00,2.40977,2.40983,2.40954,2.4097,39000000.0
2007-02-16 02:01:00,2.40945,2.40996,2.40945,2.40972,48300000.0
2007-02-16 02:02:00,2.40981,2.41057,2.40981,2.41057,51000000.0
2007-02-16 02:03:00,2.41039,2.41039,2.4099,2.4099,21000000.0
2007-02-16 02:04:00,2.40991,2.41017,2.40985,2.41009,42600000.0
2007-02-16 02:05:00,2.41014,2.41014,2.40973,2.41004,47700000.0
2007-02-16 02:06:00,2.40989,2.40991,2.40968,2.40968,33200000.0
2007-02-16 02:07:00,2.40965,2.40977,2.40963,2.40977,46600000.0
2007-02-16 02:08:00,2.40982,2.40997,2.40982,2.40992,18800000.0
2007-02-16 02:09:00,2.41002,2.41002,2.4097,2.4097,40800000.0
2007-02-16 02:10:00,2.40974,2.40982,2.40953,2.4097,34700000.0
2007-02-16 02:11:00,2.40929,2.40967,2.40929,2.40953,28500000.0
2007-02-16 02:12:00,2.40972,2.4098,2.4096,2.4097,30000000.0
2007-02-16 02:13:00,2.40948,2.40955,2.40935,2.40955,28500000.0
2007-02-16 02:14:00,2.40967,2.40981,2.40961,2.40971,37200000.0
2007-02-16 02:15:00,2.40985,2.40986,2.40973,2.40977,35900000.0
2007-02-16 02:16:00,2.4097,2.40983,2.4097,2.4098,32400000.0
2007-02-16 02:17:00,2.40977,2.41,2.40977,2.41,23600000.0
2007-02-16 02:18:00,2.40982,2.41014,2.40982,2.41,51700001.0
2007-02-16 02:19:00,2.4099,2.41005,2.40985,2.40992,14400000.0
2007-02-16 02:20:00,2.40994,2.41008,2.40982,2.41008,27700000.0
2007-02-16 02:21:00,2.41005,2.41005,2.40988,2.40988,18700000.0
2007-02-16 02:22:00,2.41001,2.41025,2.41001,2.41025,33300000.0
2007-02-16 02:23:00,2.41014,2.4103,2.41005,2.41005,48100000.0
2007-02-16 02:24:00,2.41011,2.41025,2.41003,2.41008,23000000.0
2007-02-16 02:25:00,2.41022,2.4103,2.41022,2.4103,20700000.0
2007-02-16 02:26:00,2.41047,2.41048,2.41035,2.41048,42000000.0
2007-02-16 02:27:00,2.41044,2.41051,2.41028,2.41028,40400000.0
2007-02-16 02:28:00,2.41053,2.41074,2.41053,2.41063,35700000.0
2007-02-16 02:29:00,2.41058,2.41078,2.41057,2.41057,35200000.0
2007-02-16 02:30:00,2.41068,2.41084,2.41063,2.41063,27500000.0
2007-02-16 02:31:00,2.41055,2.41074,2.41055,2.41074,49200000.0
2007-02-16 02:32:00,2.41061,2.41108,2.41061,2.41106,15500000.0
2007-02-16 02:33:00,2.41101,2.41101,2.41073,2.41075,31900000.0
2007-02-16 02:34:00,2.41068,2.41079,2.41048,2.41061,38700000.0
2007-02-16 02:35:00,2.41053,2.41053,2.41022,2.41022,27500000.0
2007-02-16 02:36:00,2.41023,2.41023,2.4098,2.4099,25200000.0
2007-02-16 02:37:00,2.40994,2.40995,2.4098,2.4098,11200000.0
2007-02-16 02:38:00,2.40985,2.40999,2.40973,2.40973,39300000.0
2007-02-16 02:39:00,2.41003,2.41003,2.4099,2.4099,25400000.0
2007-02-16 02:40:00,2.40973,2.40981,2.40973,2.40981,30300000.0
2007-02-16 02:41:00,2.40969,2.40974,2.40954,2.40957,34700000.0
2007-02-16 02:42:00,2.40959,2.41003,2.40959,2.4099,23300000.0
2007-02-16 02:43:00,2.41003,2.41023,2.41003,2.41023,24000000.0
2007-02-16 02:44:00,2.41016,2.4104,2.41016,2.41031,13600000.0
2007-02-16 02:45:00,2.41033,2.41033,2.41015,2.41022,33200000.0
2007-02-16 02:46:00,2.41025,2.41029,2.41006,2.41018,43600000.0
2007-02-16 02:47:00,2.41034,2.41049,2.41023,2.41023,37900000.0
2007-02-16 02:48:00,2.41021,2.41037,2.41004,2.41012,72400000.0
2007-02-16 02:49:00,2.41008,2.41019,2.40984,2.4101,41100000.0
2007-02-16 02:50:00,2.4101,2.4104,2.4101,2.4104,24300000.0
2007-02-16 02:51:00,2.41033,2.41084,2.41033,2.41076,33300000.0
2007-02-16 02:52:00,2.41059,2.4107,2.41033,2.41053,36300000.0
2007-02-16 02:53:00,2.41059,2.41059,2.41027,2.4104,29500000.0
2007-02-16 02:54:00,2.4105,2.41065,2.41031,2.41031,27800000.0
2007-02-16 02:55:00,2.41037,2.41043,2.4099,2.4099,38300000.0
2007-02-16 02:56:00,2.41009,2.4101,2.40984,2.40996,31000000.0
2007-02-16 02:57:00,2.41012,2.41015,2.40995,2.41006,26400000.0
2007-02-16 02:58:00,2.41009,2.41022,2.41002,2.41021,20500000.0
2007-02-16 02:59:00,2.41042,2.41042,2.41019,2.41019,21100000.0
2007-02-16 03:00:00,2.41011,2.41039,2.41011,2.41026,25400000.0
2007-02-16 03:01:00,2.41026,2.41062,2.41026,2.41062,16100000.0
2007-02-16 03:02:00,2.4104,2.41046,2.41033,2.41033,12100000.0
2007-02-16 03:03:00,2.41025,2.41044,2.41025,2.41034,36500000.0
2007-02-16 03:04:00,2.41039,2.41054,2.4101,2.41037,30400000.0
2007-02-16 03:05:00,2.41018,2.41035,2.4101,2.41024,36100000.0
2007-02-16 03:06:00,2.41014,2.41022,2.41005,2.4102,28100000.0
2007-02-16 03:07:00,2.41021,2.41021,2.40992,2.41015,32000000.0
2007-02-16 03:08:00,2.41029,2.41029,2.41023,2.41023,7200000.0
2007-02-16 03:09:00,2.41016,2.41033,2.41016,2.4103,22800000.0
2007-02-16 03:10:00,2.41057,2.41057,2.41025,2.41025,20000000.0
2007-02-16 03:11:00,2.41024,2.41055,2.4102,2.4102,32700000.0
2007-02-16 03:12:00,2.41014,2.41014,2.40971,2.40973,38000000.0
2007-02-16 03:13:00,2.40983,2.41004,2.40983,2.40985,54500000.0
2007-02-16 03:14:00,2.40985,2.41002,2.40985,2.40991,35600000.0
2007-02-16 03:15:00,2.40986,2.41021,2.40986,2.41012,27000000.0
2007-02-16 03:16:00,2.41025,2.41033,2.41005,2.41005,34100000.0
2007-02-16 03:17:00,2.41007,2.41026,2.41007,2.41026,15000000.0
2007-02-16 03:18:00,2.41031,2.41043,2.41031,2.41043,9500000.0
2007-02-16 03:19:00,2.4106,2.4106,2.41045,2.41045,4800000.0
2007-02-16 03:20:00,2.41047,2.41047,2.41015,2.41015,14600000.0
2007-02-16 03:21:00,2.41,2.41035,2.40979,2.40979,34300000.0
2007-02-16 03:22:00,2.40976,2.40985,2.40972,2.40979,35200000.0
2007-02-16 03:23:00,2.40956,2.40976,2.40956,2.40976,35300000.0
2007-02-16 03:24:00,2.40992,2.40992,2.40982,2.40982,22800000.0
2007-02-16 03:25:00,2.40973,2.40979,2.40968,2.40979,26400000.0
2007-02-16 03:26:00,2.40954,2.40965,2.40954,2.40961,27100000.0
2007-02-16 03:27:00,2.40971,2.4099,2.40969,2.40986,32900000.0
2007-02-16 03:28:00,2.40985,2.40987,2.40975,2.4098,19000000.0
2007-02-16 03:29:00,2.40974,2.40974,2.40969,2.40971,5400000.0
2007-02-16 03:30:00,2.40984,2.40984,2.40959,2.40959,19100000.0
2007-02-16 03:31:00,2.40946,2.40946,2.40925,2.40925,18100000.0
2007-02-16 03:32:00,2.40919,2.40951,2.40919,2.40939,29100000.0
2007-02-16 03:33:00,2.40956,2.40978,2.40953,2.40953,32500000.0
2007-02-16 03:34:00,2.40954,2.40955,2.40929,2.40944,32200000.0
2007-02-16 03:35:00,2.40943,2.40959,2.40938,2.40948,28800000.0
2007-02-16 03:36:00,2.40952,2.40963,2.40934,2.40948,29500000.0
2007-02-16 03:37:00,2.40944,2.40944,2.40915,2.40931,32600000.0
2007-02-16 03:38:00,2.40931,2.40948,2.4092,2.40928,21000000.0
2007-02-16 03:39:00,2.40907,2.40907,2.40903,2.40903,7200000.0
2007-02-16 03:40:00,2.40899,2.40922,2.40899,2.40922,18200000.0
2007-02-16 03:41:00,2.40904,2.40904,2.4086,2.4089,40000000.0
2007-02-16 03:42:00,2.40883,2.40897,2.40879,2.40888,27800000.0
2007-02-16 03:43:00,2.40905,2.40905,2.40885,2.40885,23100000.0
2007-02-16 03:44:00,2.40886,2.40905,2.40886,2.40903,55100000.0
2007-02-16 03:45:00,2.40901,2.40924,2.409,2.40924,38600000.0
2007-02-16 03:46:00,2.40912,2.40924,2.40912,2.40913,37900000.0
2007-02-16 03:47:00,2.40921,2.40936,2.40908,2.4093,39600000.0
2007-02-16 03:48:00,2.40935,2.40935,2.40931,2.40935,16200000.0
2007-02-16 03:49:00,2.40935,2.40943,2.40935,2.40935,27900000.0
2007-02-16 03:50:00,2.40947,2.40957,2.40924,2.40924,17300000.0
2007-02-16 03:51:00,2.40934,2.40935,2.40925,2.4093,42400000.0
2007-02-16 03:52:00,2.40908,2.40908,2.4089,2.4089,4800000.0
2007-02-16 03:53:00,2.4087,2.40901,2.4087,2.40901,34500000.0
2007-02-16 03:54:00,2.40932,2.4096,2.40932,2.40942,19500000.0
2007-02-16 03:55:00,2.40938,2.4095,2.40937,2.40944,25600000.0
2007-02-16 03:56:00,2.40951,2.40966,2.40949,2.40949,18200000.0
2007-02-16 03:57:00,2.40962,2.40981,2.4096,2.4096,35200000.0
2007-02-16 03:58:00,2.40975,2.40987,2.40975,2.40987,22900000.0
2007-02-16 03:59:00,2.40979,2.40993,2.40974,2.40993,25600000.0
2007-02-16 04:00:00,2.40988,2.40989,2.4098,2.40983,23200000.0
2007-02-16 04:01:00,2.40977,2.40997,2.40977,2.40985,15600000.0
2007-02-16 04:02:00,2.40994,2.40997,2.40989,2.40991,22400000.0
2007-02-16 04:03:00,2.41,2.4103,2.41,2.41004,38800000.0
2007-02-16 04:04:00,2.41008,2.41032,2.41008,2.41032,26100000.0
2007-02-16 04:05:00,2.41027,2.41055,2.41027,2.41055,19700000.0
2007-02-16 04:06:00,2.41057,2.41057,2.4104,2.4104,10000000.0
2007-02-16 04:07:00,2.41034,2.4104,2.41025,2.41025,30900000.0
2007-02-16 04:08:00,2.41026,2.41044,2.41025,2.41025,20200000.0
2007-02-16 04:09:00,2.4104,2.4104,2.4103,2.4103,9800000.0
2007-02-16 04:10:00,2.41031,2.41055,2.41031,2.41038,31300000.0
2007-02-16 04:11:00,2.41037,2.41037,2.41025,2.41032,12300000.0
2007-02-16 04:12:00,2.41032,2.41087,2.41032,2.41084,37000000.0
2007-02-16 04:13:00,2.41054,2.41099,2.41051,2.41061,48100000.0
2007-02-16 04:14:00,2.41068,2.41087,2.41063,2.41073,17100000.0
2007-02-16 04:15:00,2.41076,2.41087,2.41074,2.41074,35600000.0
2007-02-16 04:16:00,2.41075,2.41085,2.4106,2.41065,35400000.0
2007-02-16 04:17:00,2.41077,2.41077,2.41063,2.41063,14400000.0
2007-02-16 04:18:00,2.41085,2.41085,2.41062,2.41065,32400000.0
2007-02-16 04:19:00,2.41063,2.4107,2.41055,2.41059,29400000.0
2007-02-16 04:20:00,2.41047,2.41047,2.4102,2.41037,41300000.0
2007-02-16 04:21:00,2.4103,2.41047,2.41018,2.41047,48500000.0
2007-02-16 04:22:00,2.41033,2.41036,2.41027,2.41033,55099999.0
2007-02-16 04:23:00,2.41031,2.41031,2.41008,2.41014,20400000.0
2007-02-16 04:24:00,2.41023,2.41045,2.41022,2.41028,64500001.0
2007-02-16 04:25:00,2.41048,2.41048,2.41019,2.41021,47000000.0
2007-02-16 04:26:00,2.41037,2.41055,2.41031,2.41033,40900000.0
2007-02-16 04:27:00,2.41027,2.41027,2.41015,2.41022,28500000.0
2007-02-16 04:28:00,2.41027,2.41038,2.41027,2.41038,4200000.0
2007-02-16 04:29:00,2.41044,2.41044,2.41016,2.41023,45700000.0
2007-02-16 04:30:00,2.41028,2.4103,2.41012,2.41015,46500000.0
2007-02-16 04:31:00,2.41023,2.41029,2.41016,2.41025,26600000.0
2007-02-16 04:32:00,2.41008,2.41046,2.40992,2.41046,28900000.0
2007-02-16 04:33:00,2.41055,2.41078,2.41052,2.41063,65200000.0
2007-02-16 04:34:00,2.41073,2.4108,2.41067,2.4107,54800000.0
2007-02-16 04:35:00,2.41056,2.41082,2.41042,2.4107,36100000.0
2007-02-16 04:36:00,2.41056,2.41079,2.41054,2.41062,36300000.0
2007-02-16 04:37:00,2.41068,2.41068,2.41038,2.41048,39700000.0
2007-02-16 04:38:00,2.41046,2.41065,2.41046,2.4106,36300001.0
2007-02-16 04:39:00,2.41056,2.41068,2.41036,2.41038,40500000.0
2007-02-16 04:40:00,2.41033,2.41051,2.41033,2.41051,39700000.0
2007-02-16 04:41:00,2.41025,2.41025,2.41005,2.41005,17400000.0
2007-02-16 04:42:00,2.40997,2.41014,2.4097,2.4097,17500000.0
2007-02-16 04:43:00,2.40986,2.40986,2.40965,2.40965,28400000.0
2007-02-16 04:44:00,2.40962,2.40988,2.40962,2.4098,66300001.0
2007-02-16 04:45:00,2.40972,2.40973,2.40962,2.40971,41200000.0
2007-02-16 04:46:00,2.40947,2.40965,2.40944,2.4096,33400000.0
2007-02-16 04:47:00,2.40959,2.40973,2.40944,2.40944,30700000.0
2007-02-16 04:48:00,2.4094,2.4094,2.40923,2.40923,15200000.0
2007-02-16 04:49:00,2.40947,2.40947,2.40915,2.40915,12700000.0
2007-02-16 04:50:00,2.40908,2.40926,2.40908,2.40926,25200000.0
2007-02-16 04:51:00,2.40942,2.4095,2.40918,2.40918,23300000.0
2007-02-16 04:52:00,2.40919,2.4092,2.40892,2.40915,24300000.0
2007-02-16 04:53:00,2.40929,2.40929,2.40915,2.40918,11600000.0
2007-02-16 04:54:00,2.40899,2.40903,2.40891,2.40892,15600000.0
2007-02-16 04:55:00,2.40906,2.40914,2.40886,2.40914,50600000.0
2007-02-16 04:56:00,2.40903,2.40911,2.40896,2.4091,40100000.0
2007-02-16 04:57:00,2.40917,2.40951,2.40912,2.4093,30700000.0
2007-02-16 04:58:00,2.40931,2.4095,2.40931,2.4095,26200000.0
2007-02-16 04:59:00,2.40937,2.40937,2.40931,2.40931,3100000.0
2007-02-16 05:00:00,2.40919,2.40926,2.40908,2.40926,24800000.0
2007-02-16 05:01:00,2.40921,2.40921,2.40909,2.40913,33100000.0
2007-02-16 05:02:00,2.40901,2.40901,2.40871,2.4088,40300000.0
2007-02-16 05:03:00,2.40876,2.40889,2.40865,2.40865,36000000.0
2007-02-16 05:04:00,2.40898,2.40902,2.40875,2.40895,72199998.0
2007-02-16 05:05:00,2.40902,2.40915,2.40902,2.40911,20000000.0
2007-02-16 05:06:00,2.40913,2.40914,2.40913,2.40914,7200000.0
2007-02-16 05:07:00,2.40926,2.40931,2.4091,2.4091,16000000.0
2007-02-16 05:08:00,2.40915,2.40916,2.40897,2.409,19900000.0
2007-02-16 05:09:00,2.40898,2.40908,2.40898,2.40908,20000000.0
2007-02-16 05:10:00,2.40925,2.40929,2.40911,2.40911,19400000.0
2007-02-16 05:11:00,2.40909,2.40921,2.40907,2.40907,29600000.0
2007-02-16 05:12:00,2.409,2.4093,2.40896,2.4093,17200000.0
2007-02-16 05:13:00,2.40921,2.40933,2.40891,2.4091,43800000.0
2007-02-16 05:14:00,2.4091,2.4091,2.40903,2.40905,40200000.0
2007-02-16 05:15:00,2.40908,2.40908,2.40907,2.40907,11800000.0
2007-02-16 05:16:00,2.4088,2.4089,2.4088,2.4088,21700000.0
2007-02-16 05:17:00,2.40879,2.40903,2.40879,2.40885,41900000.0
2007-02-16 05:18:00,2.4088,2.40897,2.40878,2.40888,37800000.0
2007-02-16 05:19:00,2.40892,2.40905,2.40883,2.40905,30800000.0
2007-02-16 05:20:00,2.40885,2.40897,2.40877,2.4089,32400000.0
2007-02-16 05:21:00,2.40886,2.40907,2.40886,2.40907,20500000.0
2007-02-16 05:22:00,2.40909,2.40927,2.40903,2.40905,23900000.0
2007-02-16 05:23:00,2.40871,2.40934,2.40867,2.40918,29700000.0
2007-02-16 05:24:00,2.40902,2.40903,2.40888,2.40888,17300000.0
2007-02-16 05:25:00,2.40898,2.40913,2.40896,2.40896,22100000.0
2007-02-16 05:26:00,2.40905,2.40913,2.40899,2.40904,33500000.0
2007-02-16 05:27:00,2.40902,2.40917,2.4089,2.40917,29000000.0
2007-02-16 05:28:00,2.40889,2.40911,2.40881,2.40894,32900000.0
2007-02-16 05:29:00,2.40896,2.4091,2.40896,2.40899,18400000.0
2007-02-16 05:30:00,2.40913,2.40913,2.40883,2.40912,28400000.0
2007-02-16 05:31:00,2.40869,2.4091,2.40869,2.4091,25400000.0
2007-02-16 05:32:00,2.40899,2.40914,2.40893,2.40902,62800000.0
2007-02-16 05:33:00,2.40896,2.40896,2.40886,2.40886,19100000.0
2007-02-16 05:34:00,2.40882,2.40908,2.4088,2.40884,29900000.0
2007-02-16 05:35:00,2.4089,2.409,2.4089,2.409,21100000.0
2007-02-16 05:36:00,2.40888,2.40909,2.40888,2.40891,44500000.0
2007-02-16 05:37:00,2.4089,2.40895,2.40881,2.40895,30800000.0
2007-02-16 05:38:00,2.40897,2.40902,2.40888,2.40892,35500000.0
2007-02-16 05:39:00,2.40886,2.40909,2.40886,2.40907,46600000.0
2007-02-16 05:40:00,2.40909,2.40948,2.40893,2.40893,48400000.0
2007-02-16 05:41:00,2.40902,2.40935,2.40902,2.40916,23600000.0
2007-02-16 05:42:00,2.40912,2.40937,2.40912,2.40937,22300000.0
2007-02-16 05:43:00,2.40943,2.40943,2.40918,2.40921,23400000.0
2007-02-16 05:44:00,2.4093,2.4093,2.40916,2.40927,47900000.0
2007-02-16 05:45:00,2.40928,2.40938,2.40923,2.40938,25300000.0
2007-02-16 05:46:00,2.40941,2.40941,2.4092,2.40922,28400000.0
2007-02-16 05:47:00,2.40916,2.40916,2.40899,2.40913,23600000.0
2007-02-16 05:48:00,2.40914,2.40914,2.40891,2.4091,37900000.0
2007-02-16 05:49:00,2.40909,2.40929,2.40904,2.40911,57499999.0
2007-02-16 05:50:00,2.40917,2.40926,2.4091,2.40911,31400000.0
2007-02-16 05:51:00,2.40903,2.40908,2.40881,2.40906,39200000.0
2007-02-16 05:52:00,2.4092,2.4092,2.40894,2.40909,20000000.0
2007-02-16 05:53:00,2.40905,2.40944,2.40905,2.40928,41000000.0
2007-02-16 05:54:00,2.40899,2.40928,2.40898,2.40915,18400000.0
2007-02-16 05:55:00,2.40919,2.40925,2.40916,2.40923,29400000.0
2007-02-16 05:56:00,2.40915,2.40921,2.40894,2.40904,27900000.0
2007-02-16 05:57:00,2.40908,2.40921,2.40896,2.40907,37800000.0
2007-02-16 05:58:00,2.40906,2.40933,2.40894,2.40894,34700000.0
2007-02-16 05:59:00,2.40897,2.40912,2.40897,2.40906,32800000.0
2007-02-16 06:00:00,2.40902,2.40927,2.40902,2.40908,21200000.0
2007-02-16 06:01:00,2.40929,2.40931,2.40929,2.40931,7200000.0
2007-02-16 06:02:00,2.40936,2.40944,2.40936,2.40936,21800000.0
2007-02-16 06:03:00,2.40942,2.40952,2.40938,2.40938,30200000.0
2007-02-16 06:04:00,2.40919,2.40919,2.40911,2.40911,13400000.0
2007-02-16 06:05:00,2.40893,2.40904,2.4088,2.4088,15400000.0
2007-02-16 06:06:00,2.40875,2.40892,2.40863,2.40888,44100000.0
2007-02-16 06:07:00,2.40888,2.409,2.40883,2.40883,14000000.0
2007-02-16 06:08:00,2.40893,2.40898,2.40872,2.40882,36500000.0
2007-02-16 06:09:00,2.40885,2.40899,2.40874,2.40888,16000000.0
2007-02-16 06:10:00,2.40885,2.40898,2.40877,2.40891,38000000.0
2007-02-16 06:11:00,2.40891,2.40891,2.40876,2.40876,38300000.0
2007-02-16 06:12:00,2.40868,2.40894,2.40868,2.40868,28700000.0
2007-02-16 06:13:00,2.40874,2.40906,2.40874,2.40906,12700000.0
2007-02-16 06:14:00,2.40875,2.40885,2.40858,2.40871,49100000.0
2007-02-16 06:15:00,2.40876,2.40881,2.40867,2.40867,19000000.0
2007-02-16 06:16:00,2.40888,2.40888,2.40871,2.40888,14100000.0
2007-02-16 06:17:00,2.40884,2.40907,2.40882,2.40882,32600000.0
2007-02-16 06:18:00,2.40891,2.40898,2.40875,2.40898,16000000.0
2007-02-16 06:19:00,2.409,2.409,2.40895,2.40895,15600000.0
2007-02-16 06:20:00,2.40906,2.40907,2.40891,2.40907,51100000.0
2007-02-16 06:21:00,2.40904,2.40928,2.40897,2.40914,49200000.0
2007-02-16 06:22:00,2.40907,2.40932,2.40898,2.40932,32900000.0
2007-02-16 06:23:00,2.4093,2.4093,2.40899,2.40899,53000000.0
2007-02-16 06:24:00,2.40904,2.40909,2.40903,2.40909,33400000.0
2007-02-16 06:25:00,2.40906,2.40922,2.40906,2.40908,30700000.0
2007-02-16 06:26:00,2.40923,2.40927,2.40907,2.40907,14400000.0
2007-02-16 06:27:00,2.40906,2.40906,2.40897,2.409,50999999.0
2007-02-16 06:28:00,2.40902,2.40905,2.40892,2.40905,27100000.0
2007-02-16 06:29:00,2.4089,2.40904,2.40878,2.40881,29400000.0
2007-02-16 06:30:00,2.40907,2.40914,2.40907,2.40909,11400000.0
2007-02-16 06:31:00,2.4091,2.40937,2.40899,2.40903,44900000.0
2007-02-16 06:32:00,2.40916,2.40916,2.40849,2.40884,35200000.0
2007-02-16 06:33:00,2.40901,2.40972,2.40901,2.40965,36900000.0
2007-02-16 06:34:00,2.40992,2.40999,2.40945,2.40945,32100000.0
2007-02-16 06:35:00,2.40946,2.40946,2.40925,2.40936,42400000.0
2007-02-16 06:36:00,2.40911,2.40926,2.40911,2.4092,33900000.0
2007-02-16 06:37:00,2.40921,2.40928,2.40918,2.40928,26800000.0
2007-02-16 06:38:00,2.40926,2.40939,2.4092,2.40928,35400000.0
2007-02-16 06:39:00,2.40925,2.40955,2.40918,2.4093,33300000.0
2007-02-16 06:40:00,2.4095,2.40995,2.4095,2.40988,16200000.0
2007-02-16 06:41:00,2.40951,2.41002,2.40938,2.40995,25500000.0
2007-02-16 06:42:00,2.40995,2.41021,2.40995,2.40998,50100000.0
2007-02-16 06:43:00,2.40994,2.41002,2.40985,2.40989,41400000.0
2007-02-16 06:44:00,2.40992,2.41012,2.40992,2.4101,29000000.0
2007-02-16 06:45:00,2.40997,2.41009,2.40989,2.40996,32900000.0
2007-02-16 06:46:00,2.40999,2.41013,2.40991,2.41005,27500000.0
2007-02-16 06:47:00,2.41017,2.41031,2.4101,2.41018,26800000.0
2007-02-16 06:48:00,2.40994,2.40994,2.40989,2.40989,7200000.0
2007-02-16 06:49:00,2.40971,2.41005,2.40971,2.41005,40200000.0
2007-02-16 06:50:00,2.40992,2.40992,2.4099,2.4099,8000000.0
2007-02-16 06:51:00,2.41008,2.41025,2.41008,2.41016,22000000.0
2007-02-16 06:52:00,2.41015,2.41027,2.41013,2.41025,21600000.0
2007-02-16 06:53:00,2.41016,2.41039,2.41016,2.41031,20900000.0
2007-02-16 06:54:00,2.41031,2.41036,2.41,2.41,34900000.0
2007-02-16 06:55:00,2.41,2.41004,2.40985,2.40997,34700000.0
2007-02-16 06:56:00,2.41007,2.41007,2.4099,2.4099,28900000.0
2007-02-16 06:57:00,2.41006,2.41021,2.41003,2.41015,45400000.0
2007-02-16 06:58:00,2.40994,2.41017,2.40992,2.40996,45600000.0
2007-02-16 06:59:00,2.41005,2.41005,2.40974,2.40995,34200000.0
2007-02-16 07:00:00,2.40993,2.41026,2.40993,2.41015,41000000.0
2007-02-16 07:01:00,2.41008,2.41049,2.41008,2.41033,30600000.0
2007-02-16 07:02:00,2.41026,2.41046,2.41018,2.41046,26700000.0
2007-02-16 07:03:00,2.41026,2.41041,2.41026,2.41041,5600000.0
2007-02-16 07:04:00,2.41022,2.41025,2.40991,2.41002,52100000.0
2007-02-16 07:05:00,2.41032,2.41045,2.41029,2.41029,15600000.0
2007-02-16 07:06:00,2.41039,2.41047,2.41023,2.41034,29600000.0
2007-02-16 07:07:00,2.41031,2.41052,2.41029,2.41047,28900000.0
2007-02-16 07:08:00,2.41027,2.41029,2.41012,2.41019,37500000.0
2007-02-16 07:09:00,2.41019,2.41044,2.41018,2.41032,37100000.0
2007-02-16 07:10:00,2.4102,2.41043,2.4102,2.41034,20800000.0
2007-02-16 07:11:00,2.41037,2.41049,2.41035,2.41045,29800000.0
2007-02-16 07:12:00,2.41036,2.41056,2.41036,2.41056,23500000.0
2007-02-16 07:13:00,2.41055,2.41065,2.4105,2.41065,55000001.0
2007-02-16 07:14:00,2.41044,2.41044,2.41026,2.41026,38100000.0
2007-02-16 07:15:00,2.41039,2.41039,2.41007,2.41013,37700000.0
2007-02-16 07:16:00,2.41009,2.41023,2.40998,2.41007,15900000.0
2007-02-16 07:17:00,2.41023,2.41027,2.41009,2.4102,32300000.0
2007-02-16 07:18:00,2.41027,2.41035,2.41025,2.41032,38500000.0
2007-02-16 07:19:00,2.41028,2.41035,2.41022,2.4103,41000000.0
2007-02-16 07:20:00,2.41029,2.41059,2.41029,2.41042,35400000.0
2007-02-16 07:21:00,2.41035,2.41063,2.41029,2.41031,41600000.0
2007-02-16 07:22:00,2.41025,2.41046,2.41016,2.41035,45800000.0
2007-02-16 07:23:00,2.41054,2.41065,2.41047,2.41051,25000000.0
2007-02-16 07:24:00,2.41067,2.41078,2.41047,2.41056,39600000.0
2007-02-16 07:25:00,2.41045,2.41064,2.41045,2.41051,26000000.0
2007-02-16 07:26:00,2.41043,2.41073,2.41041,2.41062,24900000.0
2007-02-16 07:27:00,2.41051,2.41051,2.41023,2.41044,29400000.0
2007-02-16 07:28:00,2.41048,2.41048,2.41042,2.41045,9500000.0
2007-02-16 07:29:00,2.41052,2.41057,2.41045,2.4105,30100000.0
2007-02-16 07:30:00,2.41057,2.4106,2.41037,2.41037,13400000.0
2007-02-16 07:31:00,2.41026,2.41032,2.40992,2.40992,34700000.0
2007-02-16 07:32:00,2.41008,2.41043,2.40992,2.41043,41600000.0
2007-02-16 07:33:00,2.41042,2.41065,2.41042,2.41065,29300000.0
2007-02-16 07:34:00,2.41052,2.41078,2.41052,2.41057,25800000.0
2007-02-16 07:35:00,2.41063,2.41063,2.41044,2.41044,12000000.0
2007-02-16 07:36:00,2.4105,2.4105,2.41048,2.41048,4800000.0
2007-02-16 07:37:00,2.41068,2.4108,2.41063,2.41063,22600000.0
2007-02-16 07:38:00,2.41069,2.41076,2.41066,2.41076,24000000.0
2007-02-16 07:39:00,2.41055,2.4107,2.41052,2.4107,21300000.0
2007-02-16 07:40:00,2.41048,2.41048,2.41045,2.41045,6400000.0
2007-02-16 07:41:00,2.41044,2.41052,2.41025,2.41046,43300000.0
2007-02-16 07:42:00,2.4105,2.41057,2.41045,2.41057,33900000.0
2007-02-16 07:43:00,2.41048,2.41057,2.41045,2.41045,22000000.0
2007-02-16 07:44:00,2.41054,2.41065,2.41045,2.41045,31000000.0
2007-02-16 07:45:00,2.41055,2.4107,2.41047,2.41053,36700000.0
2007-02-16 07:46:00,2.41042,2.41054,2.41029,2.41042,33500000.0
2007-02-16 07:47:00,2.41041,2.41054,2.41026,2.4103,32800000.0
2007-02-16 07:48:00,2.41044,2.41072,2.41033,2.41065,26300000.0
2007-02-16 07:49:00,2.41071,2.41073,2.41058,2.41069,61800000.0
2007-02-16 07:50:00,2.41054,2.41054,2.41023,2.41023,16200000.0
2007-02-16 07:51:00,2.41022,2.41066,2.41022,2.41047,31300000.0
2007-02-16 07:52:00,2.4106,2.41062,2.41045,2.4106,28800000.0
2007-02-16 07:53:00,2.41059,2.41059,2.41036,2.41054,21400000.0
2007-02-16 07:54:00,2.41058,2.4109,2.41058,2.41079,20200000.0
2007-02-16 07:55:00,2.4108,2.41103,2.41072,2.41083,35200000.0
2007-02-16 07:56:00,2.41063,2.41116,2.41063,2.41103,30000000.0
2007-02-16 07:57:00,2.41109,2.41109,2.41099,2.41099,9400000.0
2007-02-16 07:58:00,2.4111,2.41119,2.41097,2.41106,28200000.0
2007-02-16 07:59:00,2.41094,2.41113,2.41078,2.41078,21600000.0
2007-02-16 08:00:00,2.41089,2.41112,2.41089,2.41094,34600000.0
2007-02-16 08:01:00,2.41088,2.41102,2.4108,2.4109,32800000.0
2007-02-16 08:02:00,2.41074,2.41095,2.41074,2.41075,50700000.0
2007-02-16 08:03:00,2.41069,2.41098,2.41069,2.41098,25100000.0
2007-02-16 08:04:00,2.41081,2.41081,2.41065,2.41076,53700000.0
2007-02-16 08:05:00,2.41073,2.41102,2.41073,2.41102,9400000.0
2007-02-16 08:06:00,2.4108,2.41087,2.41071,2.41081,38600000.0
2007-02-16 08:07:00,2.41079,2.41086,2.41057,2.41057,32400000.0
2007-02-16 08:08:00,2.41067,2.41067,2.41063,2.41063,9600000.0
2007-02-16 08:09:00,2.41068,2.41077,2.41068,2.41077,4600000.0
2007-02-16 08:10:00,2.41066,2.41079,2.41066,2.41068,39500000.0
2007-02-16 08:11:00,2.4106,2.41076,2.41026,2.41044,43900000.0
2007-02-16 08:12:00,2.41037,2.41037,2.41012,2.41034,23200000.0
2007-02-16 08:13:00,2.41058,2.41058,2.41031,2.41043,32400000.0
2007-02-16 08:14:00,2.41065,2.41065,2.4104,2.4104,35800000.0
2007-02-16 08:15:00,2.41056,2.41056,2.41021,2.41024,14800000.0
2007-02-16 08:16:00,2.41049,2.41055,2.41031,2.41031,21400000.0
2007-02-16 08:17:00,2.41008,2.41042,2.41008,2.41042,33499999.0
2007-02-16 08:18:00,2.41054,2.41054,2.41018,2.41041,24000000.0
2007-02-16 08:19:00,2.41055,2.41063,2.41045,2.41063,12200000.0
2007-02-16 08:20:00,2.41044,2.41049,2.41018,2.41034,33400000.0
2007-02-16 08:21:00,2.41025,2.41049,2.41025,2.41049,25400000.0
2007-02-16 08:22:00,2.41042,2.4109,2.4103,2.41086,36900000.0
2007-02-16 08:23:00,2.41098,2.41134,2.41091,2.41134,18600000.0
2007-02-16 08:24:00,2.41124,2.41146,2.41121,2.41121,32100000.0
2007-02-16 08:25:00,2.41124,2.41132,2.41112,2.41112,13900000.0
2007-02-16 08:26:00,2.41106,2.41106,2.41074,2.41092,18300000.0
2007-02-16 08:27:00,2.41082,2.41082,2.41053,2.41076,41500000.0
2007-02-16 08:28:00,2.41078,2.41078,2.41062,2.41063,43100000.0
2007-02-16 08:29:00,2.41072,2.41078,2.41072,2.41078,32400000.0
2007-02-16 08:30:00,2.41061,2.41091,2.41053,2.4106,41000000.0
2007-02-16 08:31:00,2.41075,2.41092,2.4106,2.41088,47400000.0
2007-02-16 08:32:00,2.4109,2.4109,2.4108,2.41085,18800000.0
2007-02-16 08:33:00,2.41104,2.41104,2.41088,2.41095,21700000.0
2007-02-16 08:34:00,2.41105,2.41117,2.41099,2.41105,50700000.0
2007-02-16 08:35:00,2.41105,2.41123,2.41105,2.41118,14800000.0
2007-02-16 08:36:00,2.41128,2.4118,2.41125,2.4118,27800000.0
2007-02-16 08:37:00,2.41171,2.41171,2.41146,2.41161,23500000.0
2007-02-16 08:38:00,2.41178,2.41182,2.41156,2.41156,29900000.0
2007-02-16 08:39:00,2.41154,2.41185,2.41143,2.4115,71099999.0
2007-02-16 08:40:00,2.4114,2.41172,2.4114,2.41172,27500000.0
2007-02-16 08:41:00,2.41167,2.41181,2.41167,2.4118,26500000.0
2007-02-16 08:42:00,2.41167,2.4119,2.41158,2.41159,75100000.0
2007-02-16 08:43:00,2.41151,2.41155,2.41138,2.41138,24400000.0
2007-02-16 08:44:00,2.4113,2.41146,2.41128,2.41145,23700000.0
2007-02-16 08:45:00,2.41155,2.4117,2.4115,2.4117,34300000.0
2007-02-16 08:46:00,2.41159,2.41179,2.41132,2.41162,18600000.0
2007-02-16 08:47:00,2.41173,2.41173,2.41152,2.41168,69599999.0
2007-02-16 08:48:00,2.41158,2.41162,2.41158,2.41162,6400000.0
2007-02-16 08:49:00,2.41176,2.41186,2.41171,2.41171,31100000.0
2007-02-16 08:50:00,2.41164,2.41226,2.41164,2.41226,54900000.0
2007-02-16 08:51:00,2.41233,2.41243,2.41208,2.41208,31700000.0
2007-02-16 08:52:00,2.41208,2.41226,2.41203,2.41226,42300000.0
2007-02-16 08:53:00,2.41222,2.41241,2.41218,2.4124,33100000.0
2007-02-16 08:54:00,2.41216,2.41218,2.41205,2.41217,18000000.0
2007-02-16 08:55:00,2.41217,2.41218,2.41203,2.41209,34300000.0
2007-02-16 08:56:00,2.41192,2.41216,2.41192,2.4121,20100000.0
2007-02-16 08:57:00,2.4121,2.41214,2.41178,2.41191,45000000.0
2007-02-16 08:58:00,2.41192,2.41192,2.41156,2.4118,28200000.0
2007-02-16 08:59:00,2.41137,2.41153,2.41105,2.4113,30600000.0
2007-02-16 09:00:00,2.41122,2.41122,2.41084,2.41085,23600000.0
2007-02-16 09:01:00,2.41104,2.41119,2.41094,2.41094,14400000.0
2007-02-16 09:02:00,2.41085,2.41115,2.41085,2.41098,39700000.0
2007-02-16 09:03:00,2.41109,2.41119,2.41093,2.41115,41200000.0
2007-02-16 09:04:00,2.41118,2.41127,2.41102,2.41127,34200000.0
2007-02-16 09:05:00,2.41126,2.41126,2.41102,2.41103,40000000.0
2007-02-16 09:06:00,2.4112,2.41129,2.41108,2.41117,33000000.0
2007-02-16 09:07:00,2.41118,2.41118,2.41108,2.41112,20000000.0
2007-02-16 09:08:00,2.41113,2.41113,2.41097,2.41102,42100000.0
2007-02-16 09:09:00,2.41078,2.41088,2.41074,2.4108,21600000.0
2007-02-16 09:10:00,2.41072,2.41081,2.4106,2.41067,49500000.0
2007-02-16 09:11:00,2.41067,2.41097,2.41067,2.41074,26300000.0
2007-02-16 09:12:00,2.41088,2.41119,2.41088,2.41094,17300000.0
2007-02-16 09:13:00,2.4111,2.41112,2.41103,2.41103,33000000.0
2007-02-16 09:14:00,2.41108,2.41123,2.41108,2.41121,33300000.0
2007-02-16 09:15:00,2.41113,2.41154,2.41107,2.41138,53000000.0
2007-02-16 09:16:00,2.41146,2.41149,2.41137,2.41149,23500000.0
2007-02-16 09:17:00,2.41187,2.41215,2.41187,2.41205,25800000.0
2007-02-16 09:18:00,2.41206,2.41275,2.41206,2.41275,19400000.0
2007-02-16 09:19:00,2.41279,2.41286,2.41275,2.41275,18600000.0
2007-02-16 09:20:00,2.41284,2.41287,2.4124,2.4124,54799999.0
2007-02-16 09:21:00,2.41267,2.41282,2.41263,2.41263,63300000.0
2007-02-16 09:22:00,2.41287,2.41287,2.41256,2.41261,37500000.0
2007-02-16 09:23:00,2.41257,2.41263,2.41232,2.41242,35300000.0
2007-02-16 09:24:00,2.41231,2.41251,2.41221,2.41251,46500000.0
2007-02-16 09:25:00,2.41231,2.41231,2.41213,2.41214,20800000.0
2007-02-16 09:26:00,2.41207,2.41207,2.41193,2.41195,34500001.0
2007-02-16 09:27:00,2.41212,2.41212,2.41187,2.41191,10000000.0
2007-02-16 09:28:00,2.41182,2.41182,2.41149,2.41155,32700000.0
2007-02-16 09:29:00,2.41148,2.41184,2.41148,2.41179,36500000.0
2007-02-16 09:30:00,2.41183,2.41218,2.41183,2.41202,38400000.0
2007-02-16 09:31:00,2.41204,2.41204,2.41166,2.41166,19000000.0
2007-02-16 09:32:00,2.41164,2.41176,2.41164,2.41166,35700000.0
2007-02-16 09:33:00,2.41179,2.4118,2.41146,2.41146,25300000.0
2007-02-16 09:34:00,2.4115,2.41165,2.41147,2.41165,27200000.0
2007-02-16 09:35:00,2.41162,2.41163,2.41152,2.41163,14700000.0
2007-02-16 09:36:00,2.41171,2.41171,2.41123,2.41123,45500000.0
2007-02-16 09:37:00,2.41113,2.41147,2.41102,2.41126,49100000.0
2007-02-16 09:38:00,2.4112,2.41145,2.41118,2.41145,34000000.0
2007-02-16 09:39:00,2.41131,2.41151,2.41123,2.41135,61000000.0
2007-02-16 09:40:00,2.41125,2.41142,2.41121,2.41122,32500000.0
2007-02-16 09:41:00,2.41127,2.4115,2.41127,2.41129,25200000.0
2007-02-16 09:42:00,2.41114,2.41114,2.4108,2.41095,37500000.0
2007-02-16 09:43:00,2.41081,2.41081,2.41044,2.41044,20700000.0
2007-02-16 09:44:00,2.41051,2.41054,2.41029,2.41036,36800000.0
2007-02-16 09:45:00,2.41029,2.41052,2.41029,2.41038,40200001.0
2007-02-16 09:46:00,2.41058,2.41107,2.41058,2.41106,25400000.0
2007-02-16 09:47:00,2.41087,2.41113,2.41084,2.411,44999999.0
2007-02-16 09:48:00,2.41086,2.41093,2.41059,2.4106,46300000.0
2007-02-16 09:49:00,2.41072,2.41072,2.41026,2.41032,35600000.0
2007-02-16 09:50:00,2.4104,2.4108,2.4104,2.41069,56500000.0
2007-02-16 09:51:00,2.41082,2.41082,2.4101,2.4101,25200000.0
2007-02-16 09:52:00,2.41017,2.41019,2.41002,2.41012,46200000.0
2007-02-16 09:53:00,2.41007,2.41025,2.4099,2.41004,43500000.0
2007-02-16 09:54:00,2.40999,2.40999,2.40969,2.40969,22000000.0
2007-02-16 09:55:00,2.40958,2.4099,2.40931,2.40931,50600000.0
2007-02-16 09:56:00,2.40928,2.40957,2.40925,2.40936,37000000.0
2007-02-16 09:57:00,2.40947,2.40979,2.40947,2.40961,43300000.0
2007-02-16 09:58:00,2.40954,2.40954,2.40891,2.40894,30200000.0
2007-02-16 09:59:00,2.40901,2.40927,2.40878,2.40905,58500000.0
2007-02-16 10:00:00,2.40897,2.4091,2.40869,2.40869,23900000.0
2007-02-16 10:01:00,2.40862,2.40862,2.40784,2.40799,24700000.0
2007-02-16 10:02:00,2.40801,2.40804,2.40781,2.4079,41500000.0
2007-02-16 10:03:00,2.40795,2.40803,2.40776,2.40776,35700000.0
2007-02-16 10:04:00,2.40796,2.40826,2.40778,2.40823,39600000.0
2007-02-16 10:05:00,2.40819,2.40819,2.40789,2.40789,22600000.0
2007-02-16 10:06:00,2.40785,2.40796,2.40712,2.40714,29000000.0
2007-02-16 10:07:00,2.40691,2.40711,2.40688,2.40699,54200000.0
2007-02-16 10:08:00,2.40703,2.4072,2.40703,2.40715,27300000.0
2007-02-16 10:09:00,2.40698,2.40714,2.40698,2.40705,34700000.0
2007-02-16 10:10:00,2.40723,2.40735,2.40709,2.40721,41000000.0
2007-02-16 10:11:00,2.40727,2.40763,2.40727,2.40763,27200000.0
2007-02-16 10:12:00,2.40793,2.40816,2.40793,2.40797,30100000.0
2007-02-16 10:13:00,2.40766,2.40775,2.40742,2.4077,39400000.0
2007-02-16 10:14:00,2.40783,2.40791,2.40757,2.40768,48200000.0
2007-02-16 10:15:00,2.4079,2.4079,2.40615,2.40628,22200000.0
2007-02-16 10:16:00,2.40648,2.40722,2.40648,2.40703,31400000.0
2007-02-16 10:17:00,2.40727,2.4076,2.40712,2.40722,34700000.0
2007-02-16 10:18:00,2.40674,2.40703,2.40668,2.40703,20800000.0
2007-02-16 10:19:00,2.40665,2.40671,2.40642,2.40668,42500000.0
2007-02-16 10:20:00,2.40685,2.40711,2.40654,2.40663,32800000.0
2007-02-16 10:21:00,2.40689,2.40723,2.40678,2.40723,40000000.0
2007-02-16 10:22:00,2.40725,2.40763,2.40725,2.4074,73200000.0
2007-02-16 10:23:00,2.40722,2.40756,2.40707,2.40756,34100000.0
2007-02-16 10:24:00,2.40762,2.40762,2.40734,2.40755,38600000.0
2007-02-16 10:25:00,2.40731,2.40739,2.40717,2.40733,33800000.0
2007-02-16 10:26:00,2.40736,2.40736,2.40711,2.40726,23200000.0
2007-02-16 10:27:00,2.40714,2.40728,2.40697,2.40697,42100000.0
2007-02-16 10:28:00,2.40695,2.40721,2.40691,2.40721,52400000.0
2007-02-16 10:29:00,2.40731,2.40743,2.40709,2.40717,47600000.0
2007-02-16 10:30:00,2.40693,2.40717,2.40682,2.40705,41600000.0
2007-02-16 10:31:00,2.407,2.40702,2.40673,2.40681,18000000.0
2007-02-16 10:32:00,2.4067,2.40694,2.4067,2.4069,43300000.0
2007-02-16 10:33:00,2.40699,2.40705,2.4068,2.40695,43900000.0
2007-02-16 10:34:00,2.40688,2.40715,2.40684,2.40702,49400000.0
2007-02-16 10:35:00,2.40701,2.40719,2.40686,2.40719,24000000.0
2007-02-16 10:36:00,2.4073,2.40745,2.40724,2.40738,38400000.0
2007-02-16 10:37:00,2.40757,2.40808,2.40757,2.4076,42500000.0
2007-02-16 10:38:00,2.40759,2.40794,2.4075,2.40789,32600000.0
2007-02-16 10:39:00,2.40797,2.40813,2.40766,2.4078,17500000.0
2007-02-16 10:40:00,2.40796,2.40796,2.40773,2.40785,35100000.0
2007-02-16 10:41:00,2.40781,2.40803,2.4077,2.40783,29400000.0
2007-02-16 10:42:00,2.40751,2.40773,2.40751,2.40773,31500000.0
2007-02-16 10:43:00,2.40742,2.40742,2.40702,2.40713,28400000.0
2007-02-16 10:44:00,2.40712,2.40742,2.40711,2.40742,40000000.0
2007-02-16 10:45:00,2.40748,2.40761,2.40748,2.40755,13500000.0
2007-02-16 10:46:00,2.40765,2.40816,2.40764,2.4077,49600000.0
2007-02-16 10:47:00,2.40771,2.40794,2.40771,2.40786,43200000.0
2007-02-16 10:48:00,2.40771,2.40794,2.40769,2.40787,44900000.0
2007-02-16 10:49:00,2.40789,2.40793,2.40769,2.40793,24800000.0
2007-02-16 10:50:00,2.408,2.40823,2.40791,2.40803,28200000.0
2007-02-16 10:51:00,2.40792,2.4082,2.40786,2.40808,24600000.0
2007-02-16 10:52:00,2.40817,2.40821,2.40793,2.40804,35200000.0
2007-02-16 10:53:00,2.40806,2.40812,2.40789,2.40789,27700000.0
2007-02-16 10:54:00,2.40769,2.4079,2.40764,2.4079,28600000.0
2007-02-16 10:55:00,2.40803,2.40843,2.40794,2.40843,48700000.0
2007-02-16 10:56:00,2.4087,2.40943,2.4087,2.40943,19100000.0
2007-02-16 10:57:00,2.40932,2.40932,2.40822,2.40843,57900000.0
2007-02-16 10:58:00,2.40853,2.40883,2.40853,2.40883,35600000.0
2007-02-16 10:59:00,2.40861,2.40869,2.40838,2.40847,56800000.0
2007-02-16 11:00:00,2.40836,2.40887,2.40834,2.40865,43400000.0
2007-02-16 11:01:00,2.40856,2.40868,2.40828,2.40858,33400000.0
2007-02-16 11:02:00,2.40858,2.40873,2.40841,2.4086,57400000.0
2007-02-16 11:03:00,2.40843,2.40865,2.40837,2.40858,49399999.0
2007-02-16 11:04:00,2.40873,2.4091,2.40873,2.40892,16400000.0
2007-02-16 11:05:00,2.40905,2.40936,2.40891,2.40914,46900000.0
2007-02-16 11:06:00,2.40949,2.40951,2.40909,2.4093,34400000.0
2007-02-16 11:07:00,2.40918,2.4095,2.40918,2.40925,37600000.0
2007-02-16 11:08:00,2.40913,2.40921,2.40888,2.40888,41800000.0
2007-02-16 11:09:00,2.40882,2.40892,2.40876,2.40876,31700000.0
2007-02-16 11:10:00,2.40875,2.40902,2.40875,2.40881,27600000.0
2007-02-16 11:11:00,2.40898,2.40906,2.40886,2.40893,38100000.0
2007-02-16 11:12:00,2.40899,2.40909,2.40899,2.40902,33900000.0
2007-02-16 11:13:00,2.40908,2.40908,2.40874,2.40881,60500000.0
2007-02-16 11:14:00,2.40883,2.40907,2.4087,2.4087,54000000.0
2007-02-16 11:15:00,2.40861,2.40869,2.40844,2.40869,39600000.0
2007-02-16 11:16:00,2.40847,2.40851,2.40828,2.40828,36800000.0
2007-02-16 11:17:00,2.40823,2.40833,2.40806,2.40815,71100000.0
2007-02-16 11:18:00,2.40782,2.408,2.40705,2.40705,54600000.0
2007-02-16 11:19:00,2.4071,2.4075,2.40703,2.4074,67800001.0
2007-02-16 11:20:00,2.40744,2.4077,2.40735,2.4077,57200000.0
2007-02-16 11:21:00,2.40763,2.40774,2.40733,2.40752,33000000.0
2007-02-16 11:22:00,2.4076,2.40779,2.4076,2.40778,20300000.0
2007-02-16 11:23:00,2.40781,2.4079,2.40766,2.40767,63900000.0
2007-02-16 11:24:00,2.40772,2.40781,2.40758,2.40758,32700000.0
2007-02-16 11:25:00,2.40759,2.40782,2.40755,2.40767,30600000.0
2007-02-16 11:26:00,2.40767,2.40769,2.40752,2.40769,39400000.0
2007-02-16 11:27:00,2.40771,2.40793,2.40768,2.40792,41300000.0
2007-02-16 11:28:00,2.40799,2.40809,2.40791,2.40791,45500000.0
2007-02-16 11:29:00,2.40774,2.40774,2.40737,2.40737,38600000.0
2007-02-16 11:30:00,2.40736,2.40773,2.40736,2.40765,20300000.0
2007-02-16 11:31:00,2.40755,2.40813,2.40755,2.40802,40600000.0
2007-02-16 11:32:00,2.40808,2.40808,2.40792,2.40804,25800000.0
2007-02-16 11:33:00,2.40801,2.40806,2.40776,2.40794,29000000.0
2007-02-16 11:34:00,2.40802,2.40818,2.40793,2.40815,48500000.0
2007-02-16 11:35:00,2.40816,2.40819,2.40787,2.40787,34200000.0
2007-02-16 11:36:00,2.40798,2.40825,2.40798,2.40825,43100000.0
2007-02-16 11:37:00,2.40818,2.40818,2.408,2.40813,37100000.0
2007-02-16 11:38:00,2.40798,2.40822,2.40798,2.4081,43200000.0
2007-02-16 11:39:00,2.40808,2.40817,2.40796,2.40804,49700000.0
2007-02-16 11:40:00,2.40783,2.40871,2.40783,2.40871,31900000.0
2007-02-16 11:41:00,2.40863,2.4088,2.40863,2.40871,39500000.0
2007-02-16 11:42:00,2.40864,2.40872,2.40845,2.40855,33600000.0
2007-02-16 11:43:00,2.40847,2.40859,2.40824,2.40824,35800000.0
2007-02-16 11:44:00,2.40812,2.40823,2.40812,2.40823,30200000.0
2007-02-16 11:45:00,2.40819,2.40819,2.40803,2.40818,28500000.0
2007-02-16 11:46:00,2.40822,2.40835,2.40805,2.40828,26300000.0
2007-02-16 11:47:00,2.40846,2.40857,2.40785,2.40785,48000000.0
2007-02-16 11:48:00,2.40782,2.40798,2.40766,2.40793,35700000.0
2007-02-16 11:49:00,2.40786,2.40786,2.40753,2.40778,30900000.0
2007-02-16 11:50:00,2.40773,2.40774,2.40758,2.40765,21600000.0
2007-02-16 11:51:00,2.40775,2.40775,2.40746,2.40756,35000000.0
2007-02-16 11:52:00,2.40778,2.40801,2.40778,2.40796,19600000.0
2007-02-16 11:53:00,2.40795,2.40813,2.40754,2.40754,30800000.0
2007-02-16 11:54:00,2.40741,2.40765,2.40738,2.40752,57100000.0
2007-02-16 11:55:00,2.40745,2.40767,2.40745,2.40752,50100000.0
2007-02-16 11:56:00,2.40766,2.4077,2.40757,2.40757,26300000.0
2007-02-16 11:57:00,2.40762,2.4077,2.40741,2.4077,58600000.0
2007-02-16 11:58:00,2.40778,2.40784,2.40773,2.40776,40100001.0
2007-02-16 11:59:00,2.40772,2.40776,2.40757,2.40768,32900000.0
2007-02-16 12:00:00,2.40775,2.40821,2.40775,2.40812,28100000.0
2007-02-16 12:01:00,2.40815,2.40832,2.40813,2.40832,67600000.0
2007-02-16 12:02:00,2.40819,2.40831,2.40808,2.40811,64700001.0
2007-02-16 12:03:00,2.40817,2.40849,2.40817,2.40826,36300000.0
2007-02-16 12:04:00,2.40826,2.40831,2.40811,2.40821,39900000.0
2007-02-16 12:05:00,2.40841,2.4087,2.40841,2.40863,53800000.0
2007-02-16 12:06:00,2.40891,2.40894,2.40864,2.40893,50000000.0
2007-02-16 12:07:00,2.40909,2.40909,2.40877,2.40891,46900000.0
2007-02-16 12:08:00,2.40892,2.40931,2.40892,2.4091,16400000.0
2007-02-16 12:09:00,2.40921,2.40945,2.40912,2.40912,35300000.0
2007-02-16 12:10:00,2.40908,2.40937,2.40899,2.40929,18400000.0
2007-02-16 12:11:00,2.40928,2.40928,2.40892,2.40892,22400000.0
2007-02-16 12:12:00,2.40892,2.40956,2.40888,2.40956,25200000.0
2007-02-16 12:13:00,2.40954,2.40954,2.4093,2.4093,31700000.0
2007-02-16 12:14:00,2.40925,2.40925,2.40904,2.40908,31900000.0
2007-02-16 12:15:00,2.40897,2.40923,2.40889,2.40895,40400000.0
2007-02-16 12:16:00,2.40901,2.40913,2.40892,2.40892,59300000.0
2007-02-16 12:17:00,2.40899,2.40911,2.40885,2.40885,27100000.0
2007-02-16 12:18:00,2.40901,2.40917,2.40875,2.4088,43200000.0
2007-02-16 12:19:00,2.40894,2.40913,2.40891,2.40891,22200000.0
2007-02-16 12:20:00,2.4088,2.40892,2.40859,2.40882,31400000.0
2007-02-16 12:21:00,2.40873,2.40894,2.40863,2.40863,33400000.0
2007-02-16 12:22:00,2.40863,2.40873,2.40846,2.40852,29700000.0
2007-02-16 12:23:00,2.40869,2.4087,2.40838,2.40868,47200000.0
2007-02-16 12:24:00,2.40871,2.40871,2.40859,2.40859,25000000.0
2007-02-16 12:25:00,2.40869,2.4087,2.40828,2.40828,33200000.0
2007-02-16 12:26:00,2.40832,2.40851,2.40832,2.40841,24700000.0
2007-02-16 12:27:00,2.40844,2.40868,2.40844,2.40847,40500000.0
2007-02-16 12:28:00,2.40841,2.40853,2.40829,2.40849,39100000.0
2007-02-16 12:29:00,2.40855,2.40855,2.40821,2.4083,56800000.0
2007-02-16 12:30:00,2.40851,2.40875,2.40851,2.40868,45200000.0
2007-02-16 12:31:00,2.40874,2.40902,2.40874,2.40893,26100000.0
2007-02-16 12:32:00,2.40883,2.4089,2.40869,2.4089,23600000.0
2007-02-16 12:33:00,2.40877,2.40887,2.40853,2.40856,43700000.0
2007-02-16 12:34:00,2.40851,2.40868,2.40814,2.40814,30000000.0
2007-02-16 12:35:00,2.40806,2.40841,2.40806,2.40841,5500000.0
2007-02-16 12:36:00,2.40847,2.40858,2.40831,2.40845,16600000.0
2007-02-16 12:37:00,2.40855,2.40855,2.40832,2.40853,36400000.0
2007-02-16 12:38:00,2.4084,2.40845,2.40829,2.40835,34400000.0
2007-02-16 12:39:00,2.40833,2.40841,2.40805,2.40805,16800000.0
2007-02-16 12:40:00,2.40805,2.40849,2.40805,2.40842,27200000.0
2007-02-16 12:41:00,2.40844,2.40892,2.40844,2.40884,45600000.0
2007-02-16 12:42:00,2.40895,2.40904,2.4088,2.40885,49700000.0
2007-02-16 12:43:00,2.40889,2.40946,2.40889,2.40946,29500000.0
2007-02-16 12:44:00,2.40953,2.40957,2.40938,2.4095,19800000.0
2007-02-16 12:45:00,2.40947,2.40953,2.40914,2.40931,25500000.0
2007-02-16 12:46:00,2.40907,2.40924,2.40893,2.40906,35900000.0
2007-02-16 12:47:00,2.40897,2.40907,2.40864,2.4089,31500000.0
2007-02-16 12:48:00,2.4089,2.4089,2.4086,2.4088,77800000.0
2007-02-16 12:49:00,2.40912,2.40931,2.40912,2.40924,34200000.0
2007-02-16 12:50:00,2.40921,2.40921,2.40893,2.40912,38200000.0
2007-02-16 12:51:00,2.40898,2.40906,2.40878,2.40878,24600000.0
2007-02-16 12:52:00,2.40882,2.40903,2.40872,2.40878,21200000.0
2007-02-16 12:53:00,2.40893,2.40902,2.40872,2.40902,36600000.0
2007-02-16 12:54:00,2.40899,2.40933,2.40899,2.40933,15500000.0
2007-02-16 12:55:00,2.40931,2.40939,2.40917,2.40939,31200000.0
2007-02-16 12:56:00,2.4093,2.40947,2.4092,2.40928,33500000.0
2007-02-16 12:57:00,2.4092,2.4092,2.40865,2.40866,19200000.0
2007-02-16 12:58:00,2.40892,2.40901,2.40884,2.40884,18200000.0
2007-02-16 12:59:00,2.40896,2.40902,2.40886,2.40897,40400000.0
2007-02-16 13:00:00,2.4089,2.40925,2.4089,2.40912,47400000.0
2007-02-16 13:01:00,2.40946,2.40971,2.4092,2.4092,32200000.0
2007-02-16 13:02:00,2.40918,2.40926,2.40905,2.40909,41500000.0
2007-02-16 13:03:00,2.40909,2.40946,2.40909,2.4093,35100000.0
2007-02-16 13:04:00,2.40944,2.40991,2.40944,2.40991,22700000.0
2007-02-16 13:05:00,2.41001,2.41029,2.40999,2.41028,54300000.0
2007-02-16 13:06:00,2.41041,2.41078,2.41041,2.41066,21400000.0
2007-02-16 13:07:00,2.41055,2.41085,2.41051,2.41071,39500000.0
2007-02-16 13:08:00,2.41072,2.41095,2.41061,2.41067,41700000.0
2007-02-16 13:09:00,2.41047,2.41051,2.41039,2.41051,20500000.0
2007-02-16 13:10:00,2.41027,2.41044,2.41007,2.41032,41600000.0
2007-02-16 13:11:00,2.4104,2.4104,2.4102,2.4103,18000000.0
2007-02-16 13:12:00,2.41027,2.41039,2.4102,2.41023,17600000.0
2007-02-16 13:13:00,2.41039,2.4105,2.41031,2.41045,42300000.0
2007-02-16 13:14:00,2.41027,2.41027,2.41005,2.41018,60100000.0
2007-02-16 13:15:00,2.41011,2.4102,2.4097,2.4101,56700000.0
2007-02-16 13:16:00,2.40994,2.41029,2.40994,2.41029,39000000.0
2007-02-16 13:17:00,2.41035,2.41041,2.41027,2.41027,20100000.0
2007-02-16 13:18:00,2.41029,2.41038,2.4101,2.4101,46600000.0
2007-02-16 13:19:00,2.41023,2.4104,2.41013,2.4104,18800000.0
2007-02-16 13:20:00,2.41041,2.41047,2.41026,2.41047,25600000.0
2007-02-16 13:21:00,2.41072,2.41084,2.41052,2.41056,21200000.0
2007-02-16 13:22:00,2.41063,2.41063,2.41048,2.41059,28900000.0
2007-02-16 13:23:00,2.41037,2.41052,2.41022,2.41052,54900000.0
2007-02-16 13:24:00,2.41028,2.41036,2.41015,2.41015,27500000.0
2007-02-16 13:25:00,2.41028,2.41037,2.41014,2.41037,29100000.0
2007-02-16 13:26:00,2.41038,2.41055,2.41033,2.41039,43700000.0
2007-02-16 13:27:00,2.4102,2.41035,2.4102,2.41035,49300000.0
2007-02-16 13:28:00,2.41027,2.41035,2.41008,2.41016,46700000.0
2007-02-16 13:29:00,2.41022,2.41064,2.41022,2.4105,25000000.0
2007-02-16 13:30:00,2.41052,2.41058,2.41038,2.41058,47400000.0
2007-02-16 13:31:00,2.4104,2.41058,2.41036,2.41055,28900000.0
2007-02-16 13:32:00,2.41055,2.4107,2.41038,2.41038,33600000.0
2007-02-16 13:33:00,2.41028,2.41059,2.41028,2.41044,39200000.0
2007-02-16 13:34:00,2.41048,2.4107,2.41043,2.41045,50100000.0
2007-02-16 13:35:00,2.41038,2.41038,2.40987,2.40993,65400001.0
2007-02-16 13:36:00,2.40984,2.41003,2.40975,2.41003,39600000.0
2007-02-16 13:37:00,2.40989,2.40999,2.40979,2.40979,18300000.0
2007-02-16 13:38:00,2.4099,2.4099,2.4096,2.40969,31600000.0
2007-02-16 13:39:00,2.40976,2.41006,2.40976,2.40989,40000000.0
2007-02-16 13:40:00,2.40993,2.41001,2.40993,2.40997,11600000.0
2007-02-16 13:41:00,2.40998,2.41021,2.40993,2.41,28000000.0
2007-02-16 13:42:00,2.41004,2.41017,2.40998,2.41008,37700000.0
2007-02-16 13:43:00,2.40984,2.40995,2.40977,2.40982,24000000.0
2007-02-16 13:44:00,2.40988,2.41003,2.40973,2.40996,33100000.0
2007-02-16 13:45:00,2.40987,2.40994,2.40975,2.40991,33600000.0
2007-02-16 13:46:00,2.41011,2.41011,2.40971,2.40983,51100000.0
2007-02-16 13:47:00,2.4099,2.4099,2.40949,2.40955,34800000.0
2007-02-16 13:48:00,2.40952,2.40972,2.40924,2.40924,50800000.0
2007-02-16 13:49:00,2.40933,2.40956,2.40933,2.40943,26800000.0
2007-02-16 13:50:00,2.40921,2.40921,2.40885,2.40895,24500000.0
2007-02-16 13:51:00,2.40857,2.40857,2.40784,2.40784,23700000.0
2007-02-16 13:52:00,2.40799,2.40824,2.40778,2.40817,67600000.0
2007-02-16 13:53:00,2.408,2.40812,2.40787,2.40808,30000000.0
2007-02-16 13:54:00,2.40821,2.40844,2.40813,2.40828,20500000.0
2007-02-16 13:55:00,2.40795,2.40795,2.40744,2.40748,23100000.0
2007-02-16 13:56:00,2.40713,2.40713,2.40631,2.40633,36100000.0
2007-02-16 13:57:00,2.40651,2.40701,2.40626,2.40701,35500000.0
2007-02-16 13:58:00,2.40709,2.40729,2.40695,2.40729,31400000.0
2007-02-16 13:59:00,2.40704,2.40705,2.40681,2.40705,31000000.0
2007-02-16 14:00:00,2.40717,2.40736,2.4071,2.4071,24800000.0
2007-02-16 14:01:00,2.40702,2.40728,2.40697,2.40728,17500000.0
2007-02-16 14:02:00,2.40723,2.40768,2.40723,2.40752,25000000.0
2007-02-16 14:03:00,2.40762,2.40765,2.4074,2.40757,52600000.0
2007-02-16 14:04:00,2.40775,2.40781,2.40754,2.40781,41000000.0
2007-02-16 14:05:00,2.40757,2.40757,2.40727,2.40744,20500000.0
2007-02-16 14:06:00,2.40753,2.40801,2.40753,2.40786,33700000.0
2007-02-16 14:07:00,2.40791,2.40823,2.40788,2.40799,31400000.0
2007-02-16 14:08:00,2.4082,2.40838,2.40816,2.40825,58900000.0
2007-02-16 14:09:00,2.40822,2.40834,2.40799,2.40814,36400000.0
2007-02-16 14:10:00,2.40824,2.40834,2.40816,2.40826,67800000.0
2007-02-16 14:11:00,2.40824,2.40849,2.40811,2.40829,31200000.0
2007-02-16 14:12:00,2.40866,2.40868,2.40844,2.40868,20800000.0
2007-02-16 14:13:00,2.40869,2.40877,2.40863,2.40863,45600000.0
2007-02-16 14:14:00,2.4087,2.4087,2.40842,2.4085,55900000.0
2007-02-16 14:15:00,2.40835,2.40845,2.40833,2.40845,39400000.0
2007-02-16 14:16:00,2.4085,2.40877,2.4085,2.40874,20200000.0
2007-02-16 14:17:00,2.40907,2.40935,2.40902,2.40902,20700000.0
2007-02-16 14:18:00,2.409,2.409,2.40858,2.40865,24800000.0
2007-02-16 14:19:00,2.40857,2.40881,2.40828,2.40847,49800000.0
2007-02-16 14:20:00,2.4086,2.4086,2.40833,2.40849,44400000.0
2007-02-16 14:21:00,2.40825,2.40853,2.40822,2.40853,23700000.0
2007-02-16 14:22:00,2.40867,2.40886,2.40845,2.4086,26100000.0
2007-02-16 14:23:00,2.40864,2.4088,2.40864,2.40878,33300000.0
2007-02-16 14:24:00,2.40869,2.40893,2.40866,2.40893,37400000.0
2007-02-16 14:25:00,2.40888,2.40943,2.40888,2.40943,28000000.0
2007-02-16 14:26:00,2.40932,2.40947,2.40929,2.40935,63100000.0
2007-02-16 14:27:00,2.40927,2.4094,2.40909,2.4094,21400000.0
2007-02-16 14:28:00,2.40929,2.40932,2.40909,2.40915,34700000.0
2007-02-16 14:29:00,2.40933,2.40961,2.40933,2.40952,30600000.0
2007-02-16 14:30:00,2.40959,2.40976,2.4095,2.40962,40400000.0
2007-02-16 14:31:00,2.40956,2.40956,2.40918,2.40931,35600000.0
2007-02-16 14:32:00,2.40912,2.40921,2.40891,2.40921,21600000.0
2007-02-16 14:33:00,2.40907,2.40907,2.4088,2.40884,26900000.0
2007-02-16 14:34:00,2.40892,2.40902,2.40874,2.40902,24400000.0
2007-02-16 14:35:00,2.40894,2.40898,2.40887,2.40895,21500000.0
2007-02-16 14:36:00,2.40895,2.40915,2.40894,2.40914,40200000.0
2007-02-16 14:37:00,2.40905,2.40925,2.40905,2.40916,13600000.0
2007-02-16 14:38:00,2.40925,2.40928,2.40902,2.40907,52800000.0
2007-02-16 14:39:00,2.40912,2.40935,2.40909,2.40916,46200000.0
2007-02-16 14:40:00,2.4093,2.40937,2.40912,2.40923,60300000.0
2007-02-16 14:41:00,2.40906,2.40922,2.40896,2.4091,34800000.0
2007-02-16 14:42:00,2.40928,2.40938,2.40917,2.40933,40000000.0
2007-02-16 14:43:00,2.40942,2.40951,2.40903,2.40939,34700000.0
2007-02-16 14:44:00,2.40949,2.4098,2.40949,2.40966,38100000.0
2007-02-16 14:45:00,2.4097,2.40974,2.40955,2.40955,42100000.0
2007-02-16 14:46:00,2.4096,2.40977,2.4096,2.4096,26300000.0
2007-02-16 14:47:00,2.40962,2.40962,2.40933,2.40933,20600000.0
2007-02-16 14:48:00,2.40927,2.40955,2.40922,2.40937,41800001.0
2007-02-16 14:49:00,2.40941,2.40941,2.40887,2.4089,22000000.0
2007-02-16 14:50:00,2.4089,2.40913,2.40836,2.40849,33200000.0
2007-02-16 14:51:00,2.40849,2.40863,2.40832,2.40832,23000000.0
2007-02-16 14:52:00,2.40847,2.40847,2.40812,2.40816,66600000.0
2007-02-16 14:53:00,2.40806,2.40849,2.40806,2.40847,32100000.0
2007-02-16 14:54:00,2.40843,2.4086,2.40843,2.40847,29800000.0
2007-02-16 14:55:00,2.40845,2.40857,2.4084,2.40851,33600000.0
2007-02-16 14:56:00,2.40855,2.40883,2.40855,2.40883,24000000.0
2007-02-16 14:57:00,2.40885,2.40898,2.40863,2.40875,45100000.0
2007-02-16 14:58:00,2.409,2.40969,2.40891,2.40969,47400000.0
2007-02-16 14:59:00,2.40967,2.40968,2.40939,2.40939,37800000.0
2007-02-16 15:00:00,2.40952,2.40977,2.40947,2.40973,22600000.0
2007-02-16 15:01:00,2.40954,2.40954,2.40919,2.40923,28300000.0
2007-02-16 15:02:00,2.40933,2.4094,2.4092,2.40939,35300000.0
2007-02-16 15:03:00,2.40946,2.40951,2.40937,2.40945,34000000.0
2007-02-16 15:04:00,2.40949,2.40956,2.40929,2.40936,56700000.0
2007-02-16 15:05:00,2.40934,2.41004,2.40923,2.41004,27400000.0
2007-02-16 15:06:00,2.40988,2.41002,2.40954,2.40986,28500000.0
2007-02-16 15:07:00,2.40959,2.40987,2.40959,2.40968,22600000.0
2007-02-16 15:08:00,2.4095,2.4095,2.4093,2.40934,27600000.0
2007-02-16 15:09:00,2.40947,2.40951,2.40901,2.40911,31600000.0
2007-02-16 15:10:00,2.40913,2.40933,2.40908,2.40933,30600000.0
2007-02-16 15:11:00,2.40927,2.40957,2.40927,2.40957,19300000.0
2007-02-16 15:12:00,2.40937,2.40937,2.40887,2.40887,38200000.0
2007-02-16 15:13:00,2.409,2.40909,2.40882,2.40883,17600000.0
2007-02-16 15:14:00,2.40872,2.40872,2.40821,2.40834,31100000.0
2007-02-16 15:15:00,2.40836,2.40841,2.40812,2.40841,25200000.0
2007-02-16 15:16:00,2.40855,2.40861,2.40849,2.4085,34200000.0
2007-02-16 15:17:00,2.40862,2.40867,2.40844,2.40861,28400000.0
2007-02-16 15:18:00,2.40879,2.40879,2.40853,2.40873,31200000.0
2007-02-16 15:19:00,2.40882,2.409,2.40872,2.40882,31400000.0
2007-02-16 15:20:00,2.40871,2.40871,2.40851,2.40863,30400000.0
2007-02-16 15:21:00,2.40873,2.40891,2.40873,2.40891,5200000.0
2007-02-16 15:22:00,2.40889,2.4092,2.40875,2.40896,46600000.0
2007-02-16 15:23:00,2.40882,2.40888,2.40871,2.40871,29200000.0
2007-02-16 15:24:00,2.40872,2.40888,2.40822,2.40824,22200000.0
2007-02-16 15:25:00,2.40796,2.40831,2.4079,2.40831,46100000.0
2007-02-16 15:26:00,2.40794,2.40811,2.40741,2.40741,33700000.0
2007-02-16 15:27:00,2.40721,2.4075,2.40698,2.4075,23600000.0
2007-02-16 15:28:00,2.40753,2.4078,2.40745,2.40766,55100000.0
2007-02-16 15:29:00,2.40749,2.40778,2.40724,2.40771,22400000.0
2007-02-16 15:30:00,2.40739,2.40739,2.4066,2.40701,52000001.0
2007-02-16 15:31:00,2.40729,2.40729,2.40683,2.4072,30200000.0
2007-02-16 15:32:00,2.40745,2.4077,2.40715,2.4077,44800000.0
2007-02-16 15:33:00,2.40757,2.40757,2.40689,2.40689,46000000.0
2007-02-16 15:34:00,2.40692,2.40718,2.40685,2.40685,26300000.0
2007-02-16 15:35:00,2.40664,2.40692,2.40656,2.40686,39000000.0
2007-02-16 15:36:00,2.4068,2.40742,2.4068,2.40725,44400000.0
2007-02-16 15:37:00,2.40742,2.40748,2.40718,2.40728,34600000.0
2007-02-16 15:38:00,2.40736,2.40748,2.40702,2.40727,40700000.0
2007-02-16 15:39:00,2.40759,2.40771,2.40727,2.4074,36300000.0
2007-02-16 15:40:00,2.40747,2.40764,2.40726,2.40747,42000000.0
2007-02-16 15:41:00,2.40768,2.40781,2.4074,2.4075,40400000.0
2007-02-16 15:42:00,2.4076,2.40783,2.40746,2.40783,21700000.0
2007-02-16 15:43:00,2.40786,2.40797,2.40776,2.40797,59600000.0
2007-02-16 15:44:00,2.40802,2.40823,2.40795,2.40812,31400000.0
2007-02-16 15:45:00,2.40844,2.40904,2.40837,2.40903,86999999.0
2007-02-16 15:46:00,2.40923,2.40983,2.40923,2.40964,34000000.0
2007-02-16 15:47:00,2.4098,2.41006,2.40964,2.40964,25400000.0
2007-02-16 15:48:00,2.40956,2.40974,2.40943,2.40943,36800000.0
2007-02-16 15:49:00,2.40964,2.41097,2.40964,2.41097,56600001.0
2007-02-16 15:50:00,2.41073,2.41073,2.41041,2.41052,12700000.0
2007-02-16 15:51:00,2.41037,2.41043,2.4102,2.41031,32500000.0
2007-02-16 15:52:00,2.41065,2.41066,2.41009,2.41033,42400000.0
2007-02-16 15:53:00,2.41023,2.41051,2.41023,2.41034,20300000.0
2007-02-16 15:54:00,2.41056,2.41079,2.41043,2.41043,41600000.0
2007-02-16 15:55:00,2.41041,2.41099,2.41041,2.41092,28400000.0
2007-02-16 15:56:00,2.41078,2.41078,2.41043,2.41043,13600000.0
2007-02-16 15:57:00,2.41057,2.41065,2.41015,2.41015,57600000.0
2007-02-16 15:58:00,2.40991,2.41003,2.40971,2.40989,41100001.0
2007-02-16 15:59:00,2.40967,2.40977,2.40941,2.40956,34700000.0
2007-02-16 16:00:00,2.40956,2.40975,2.40947,2.40968,54100000.0
2007-02-16 16:01:00,2.40966,2.40975,2.40955,2.40964,52800000.0
2007-02-16 16:02:00,2.40949,2.41,2.40949,2.41,28000000.0
2007-02-16 16:03:00,2.41008,2.41013,2.40994,2.41013,41400000.0
2007-02-16 16:04:00,2.40978,2.40999,2.40955,2.40955,37400000.0
2007-02-16 16:05:00,2.40935,2.40945,2.40921,2.40934,33500000.0
2007-02-16 16:06:00,2.40936,2.40955,2.40933,2.40936,65300000.0
2007-02-16 16:07:00,2.40946,2.40946,2.40911,2.4092,49400000.0
2007-02-16 16:08:00,2.40907,2.40927,2.40907,2.40922,33300000.0
2007-02-16 16:09:00,2.40938,2.40949,2.40927,2.40927,42600000.0
2007-02-16 16:10:00,2.40935,2.40964,2.40935,2.40952,28900000.0
2007-02-16 16:11:00,2.40971,2.40987,2.40958,2.40987,54300001.0
2007-02-16 16:12:00,2.40977,2.41046,2.40977,2.41026,34500000.0
2007-02-16 16:13:00,2.40994,2.40994,2.40963,2.40981,20500000.0
2007-02-16 16:14:00,2.40991,2.40991,2.40914,2.40914,60100000.0
2007-02-16 16:15:00,2.40906,2.40932,2.40893,2.40932,53300000.0
2007-02-16 16:16:00,2.40942,2.40942,2.4093,2.4093,34000000.0
2007-02-16 16:17:00,2.40923,2.40941,2.40903,2.40941,45600000.0
2007-02-16 16:18:00,2.40939,2.40966,2.40939,2.40948,34300000.0
2007-02-16 16:19:00,2.40935,2.40954,2.40922,2.40929,24400000.0
2007-02-16 16:20:00,2.40927,2.40927,2.40898,2.40912,48100000.0
2007-02-16 16:21:00,2.4093,2.40937,2.40917,2.40926,39600000.0
2007-02-16 16:22:00,2.40934,2.4095,2.4091,2.40914,22000000.0
2007-02-16 16:23:00,2.40914,2.40946,2.40914,2.40946,21400000.0
2007-02-16 16:24:00,2.40949,2.40968,2.40928,2.40931,30200000.0
2007-02-16 16:25:00,2.40941,2.4096,2.40913,2.40953,33900000.0
2007-02-16 16:26:00,2.40952,2.40981,2.40952,2.40977,26200000.0
2007-02-16 16:27:00,2.40984,2.41014,2.40984,2.40998,42400000.0
2007-02-16 16:28:00,2.4102,2.41025,2.40995,2.41019,42700000.0
2007-02-16 16:29:00,2.41022,2.41047,2.41014,2.41021,31000000.0
2007-02-16 16:30:00,2.41023,2.41054,2.41009,2.41009,25100000.0
2007-02-16 16:31:00,2.41008,2.41035,2.41004,2.41018,29500000.0
2007-02-16 16:32:00,2.41025,2.41025,2.4099,2.4099,27000000.0
2007-02-16 16:33:00,2.40999,2.41016,2.40989,2.41012,35800000.0
2007-02-16 16:34:00,2.4102,2.41022,2.41003,2.41014,39600000.0
2007-02-16 16:35:00,2.41001,2.41017,2.40995,2.41003,45700000.0
2007-02-16 16:36:00,2.40986,2.40997,2.40977,2.40986,52100001.0
2007-02-16 16:37:00,2.41002,2.41016,2.40983,2.41011,28200000.0
2007-02-16 16:38:00,2.41004,2.41004,2.40976,2.40976,24300000.0
2007-02-16 16:39:00,2.40983,2.40989,2.40975,2.40983,26000000.0
2007-02-16 16:40:00,2.4099,2.40995,2.40974,2.40986,32000000.0
2007-02-16 16:41:00,2.40974,2.40986,2.40964,2.40964,26600000.0
2007-02-16 16:42:00,2.40945,2.40994,2.40945,2.40987,15900000.0
2007-02-16 16:43:00,2.40997,2.40997,2.40965,2.40989,31300000.0
2007-02-16 16:44:00,2.40977,2.41012,2.40977,2.41012,43000000.0
2007-02-16 16:45:00,2.4102,2.41027,2.41001,2.41021,46100000.0
2007-02-16 16:46:00,2.41018,2.41032,2.4101,2.41017,39800000.0
2007-02-16 16:47:00,2.41007,2.41014,2.40988,2.41013,43100000.0
2007-02-16 16:48:00,2.40994,2.41004,2.40993,2.40995,33000000.0
2007-02-16 16:49:00,2.41017,2.41017,2.4099,2.41004,48200000.0
2007-02-16 16:50:00,2.41,2.41002,2.40984,2.40987,50900000.0
2007-02-16 16:51:00,2.40999,2.41037,2.40999,2.41032,47300000.0
2007-02-16 16:52:00,2.41001,2.41013,2.40987,2.41002,54300000.0
2007-02-16 16:53:00,2.41011,2.41011,2.40979,2.41003,58500000.0
2007-02-16 16:54:00,2.41,2.41033,2.40982,2.41033,40100000.0
2007-02-16 16:55:00,2.41023,2.41024,2.40985,2.40985,30000000.0
2007-02-16 16:56:00,2.40992,2.4101,2.40983,2.40993,33300000.0
2007-02-16 16:57:00,2.40997,2.40997,2.40926,2.40926,21900000.0
2007-02-16 16:58:00,2.40903,2.40976,2.40901,2.40967,27200000.0
2007-02-16 16:59:00,2.40914,2.40914,2.40802,2.40802,31900000.0
2007-02-16 17:00:00,2.40775,2.40895,2.40768,2.40894,49900000.0
2007-02-16 17:01:00,2.40937,2.40976,2.40882,2.40882,26600000.0
2007-02-16 17:02:00,2.40873,2.40968,2.40873,2.40968,51300000.0
2007-02-16 17:03:00,2.40982,2.40983,2.40951,2.40969,39700000.0
2007-02-16 17:04:00,2.40954,2.4097,2.40936,2.40948,53800000.0
2007-02-16 17:05:00,2.40943,2.40965,2.40943,2.4096,35400000.0
2007-02-16 17:06:00,2.40956,2.40956,2.40933,2.40946,42100000.0
2007-02-16 17:07:00,2.40963,2.40983,2.40953,2.40976,36600000.0
2007-02-16 17:08:00,2.40972,2.40972,2.4095,2.40955,34700000.0
2007-02-16 17:09:00,2.40944,2.40968,2.40944,2.40968,42500000.0
2007-02-16 17:10:00,2.40968,2.40985,2.40953,2.40965,36800000.0
2007-02-16 17:11:00,2.40955,2.40963,2.40932,2.40957,36600000.0
2007-02-16 17:12:00,2.40949,2.40949,2.40928,2.40928,22800000.0
2007-02-16 17:13:00,2.40924,2.40938,2.40907,2.40933,41600000.0
2007-02-16 17:14:00,2.40931,2.40946,2.40923,2.40946,51999999.0
2007-02-16 17:15:00,2.40934,2.40947,2.40928,2.40928,26400000.0
2007-02-16 17:16:00,2.40944,2.40947,2.40918,2.40918,22100000.0
2007-02-16 17:17:00,2.40925,2.40948,2.4091,2.40933,26100000.0
2007-02-16 17:18:00,2.40945,2.40967,2.40933,2.4096,37900000.0
2007-02-16 17:19:00,2.40955,2.40955,2.40918,2.40928,36800000.0
2007-02-16 17:20:00,2.40933,2.40948,2.40912,2.40948,38900000.0
2007-02-16 17:21:00,2.40961,2.40995,2.40961,2.4099,44900000.0
2007-02-16 17:22:00,2.40987,2.41,2.40981,2.40981,50000000.0
2007-02-16 17:23:00,2.40987,2.40991,2.40974,2.40991,18900000.0
2007-02-16 17:24:00,2.40974,2.41015,2.40974,2.41005,40100000.0
2007-02-16 17:25:00,2.41016,2.41053,2.41009,2.41053,30300000.0
2007-02-16 17:26:00,2.41049,2.41072,2.41043,2.41072,28800000.0
2007-02-16 17:27:00,2.41083,2.41083,2.41059,2.41059,24600000.0
2007-02-16 17:28:00,2.41061,2.41066,2.41047,2.4105,40400000.0
2007-02-16 17:29:00,2.41051,2.41051,2.41027,2.41027,18400000.0
2007-02-16 17:30:00,2.41037,2.4105,2.41027,2.41027,40700000.0
2007-02-16 17:31:00,2.41039,2.41048,2.41019,2.41023,42800000.0
2007-02-16 17:32:00,2.41033,2.41082,2.41033,2.41082,28300000.0
2007-02-16 17:33:00,2.41086,2.41105,2.41085,2.41094,23800000.0
2007-02-16 17:34:00,2.41068,2.41075,2.41067,2.41067,33300000.0
2007-02-16 17:35:00,2.41073,2.41073,2.41057,2.4106,25200000.0
2007-02-16 17:36:00,2.41051,2.41051,2.41031,2.41045,33300000.0
2007-02-16 17:37:00,2.4104,2.41042,2.41022,2.41022,18200000.0
2007-02-16 17:38:00,2.41025,2.41042,2.41017,2.41032,41600000.0
2007-02-16 17:39:00,2.41026,2.41052,2.41026,2.41038,44200000.0
2007-02-16 17:40:00,2.41069,2.41075,2.41048,2.4105,25500000.0
2007-02-16 17:41:00,2.41053,2.41066,2.41051,2.41051,17600000.0
2007-02-16 17:42:00,2.41052,2.41067,2.41032,2.41046,39400000.0
2007-02-16 17:43:00,2.41043,2.41043,2.4102,2.41023,38100000.0
2007-02-16 17:44:00,2.41025,2.41046,2.41025,2.41028,36100000.0
2007-02-16 17:45:00,2.41025,2.41037,2.41013,2.41013,33700000.0
2007-02-16 17:46:00,2.41007,2.41036,2.41007,2.41036,31700000.0
2007-02-16 17:47:00,2.41039,2.41062,2.41032,2.41062,45400000.0
2007-02-16 17:48:00,2.4105,2.41065,2.4105,2.41056,20500000.0
2007-02-16 17:49:00,2.41062,2.41062,2.41038,2.41038,46600000.0
2007-02-16 17:50:00,2.41043,2.4105,2.41027,2.41038,39600000.0
2007-02-16 17:51:00,2.41034,2.41036,2.4102,2.41028,25600000.0
2007-02-16 17:52:00,2.41024,2.41048,2.41024,2.41031,19900000.0
2007-02-16 17:53:00,2.41032,2.41068,2.4103,2.41068,29000000.0
2007-02-16 17:54:00,2.41071,2.41081,2.41047,2.41069,32300000.0
2007-02-16 17:55:00,2.4106,2.41061,2.41037,2.41049,49800000.0
2007-02-16 17:56:00,2.41062,2.41073,2.41038,2.4107,57500000.0
2007-02-16 17:57:00,2.41058,2.41064,2.41035,2.41064,29700000.0
2007-02-16 17:58:00,2.41054,2.41076,2.41054,2.41065,22900000.0
2007-02-16 17:59:00,2.41023,2.41023,2.40921,2.40921,46900000.0
2007-02-16 18:00:00,2.40913,2.4094,2.40908,2.40919,29000000.0
2007-02-16 18:01:00,2.4092,2.40938,2.40886,2.40886,325000000.0
2007-02-16 18:02:00,2.40895,2.40903,2.40866,2.40872,377000000.0
2007-02-16 18:03:00,2.40888,2.40906,2.40875,2.40875,419700000.0
2007-02-16 18:04:00,2.40872,2.40907,2.40867,2.40875,319700001.0
2007-02-16 18:05:00,2.409,2.409,2.40831,2.4084,212600000.0
2007-02-16 18:06:00,2.4083,2.40847,2.40798,2.40798,374000000.0
2007-02-16 18:07:00,2.40795,2.40834,2.40794,2.40834,422500000.0
2007-02-16 18:08:00,2.40826,2.40858,2.40811,2.40811,415100001.0
2007-02-16 18:09:00,2.40811,2.40821,2.40791,2.40807,248800000.0
2007-02-16 18:10:00,2.40808,2.40874,2.4079,2.40852,291700000.0
2007-02-16 18:11:00,2.40848,2.40877,2.40832,2.40877,245400000.0
2007-02-16 18:12:00,2.40893,2.40962,2.40893,2.40962,185700000.0
2007-02-16 18:13:00,2.40965,2.40982,2.40944,2.40944,150700000.0
2007-02-16 18:14:00,2.4095,2.40953,2.40907,2.40931,334400000.0
2007-02-16 18:15:00,2.40935,2.40957,2.40921,2.40935,296600000.0
2007-02-16 18:16:00,2.4095,2.40966,2.4093,2.40961,392700000.0
2007-02-16 18:17:00,2.40977,2.40991,2.40951,2.40955,179000000.0
2007-02-16 18:18:00,2.40951,2.40984,2.40951,2.40956,148599999.0
2007-02-16 18:19:00,2.40951,2.40979,2.40942,2.40944,269400000.0
2007-02-16 18:20:00,2.40944,2.40977,2.40944,2.40952,168300000.0
2007-02-16 18:21:00,2.40947,2.40973,2.40932,2.40943,220600000.0
2007-02-16 18:22:00,2.40937,2.4095,2.40894,2.40916,209700000.0
2007-02-16 18:23:00,2.40899,2.40939,2.40891,2.40939,393100000.0
2007-02-16 18:24:00,2.40945,2.40957,2.40916,2.40937,348699999.0
2007-02-16 18:25:00,2.40936,2.40958,2.40909,2.40941,266200000.0
2007-02-16 18:26:00,2.40945,2.40948,2.40912,2.40918,325100000.0
2007-02-16 18:27:00,2.40922,2.40957,2.40919,2.40936,269000000.0
2007-02-16 18:28:00,2.40938,2.40969,2.40922,2.40933,224300000.0
2007-02-16 18:29:00,2.4092,2.40942,2.40906,2.40909,253900000.0
2007-02-16 18:30:00,2.40892,2.4093,2.40892,2.40908,258500000.0
2007-02-16 18:31:00,2.40919,2.40919,2.40886,2.40886,175500000.0
2007-02-16 18:32:00,2.40894,2.40924,2.40894,2.40924,158700000.0
2007-02-16 18:33:00,2.40928,2.40928,2.40861,2.40869,333500000.0
2007-02-16 18:34:00,2.40868,2.40888,2.40863,2.40887,356600000.0
2007-02-16 18:35:00,2.40885,2.40885,2.40805,2.40805,200899999.0
2007-02-16 18:36:00,2.40805,2.40807,2.40774,2.40796,93000000.0
2007-02-16 18:37:00,2.40795,2.40795,2.40749,2.40753,102100000.0
2007-02-16 18:38:00,2.40746,2.40758,2.40743,2.40743,79100000.0
2007-02-16 18:39:00,2.40738,2.40749,2.40722,2.40725,192600000.0
2007-02-16 18:40:00,2.40715,2.40742,2.40715,2.40736,229000000.0
2007-02-16 18:41:00,2.40737,2.40748,2.40718,2.40735,169900000.0
2007-02-16 18:42:00,2.4075,2.40765,2.40732,2.40735,99200000.0
2007-02-16 18:43:00,2.40725,2.40734,2.40713,2.40724,69500000.0
2007-02-16 18:44:00,2.40731,2.40737,2.40697,2.40697,149600000.0
2007-02-16 18:45:00,2.40703,2.40712,2.40691,2.40698,92300000.0
2007-02-16 18:46:00,2.40687,2.40687,2.40667,2.40667,36700000.0
2007-02-16 18:47:00,2.40682,2.407,2.40682,2.407,21400000.0
2007-02-16 18:48:00,2.40687,2.40695,2.40678,2.40692,113400000.0
2007-02-16 18:49:00,2.407,2.407,2.40671,2.40688,19500000.0
2007-02-16 18:50:00,2.40676,2.40689,2.40653,2.40653,37500000.0
2007-02-16 18:51:00,2.40642,2.4065,2.40629,2.40632,164399999.0
2007-02-16 18:52:00,2.40637,2.40661,2.40637,2.40648,153600000.0
2007-02-16 18:53:00,2.40663,2.40686,2.40661,2.40663,138400000.0
2007-02-16 18:54:00,2.40667,2.40684,2.40642,2.40642,159800000.0
2007-02-16 18:55:00,2.40633,2.40655,2.4063,2.40637,180299999.0
2007-02-16 18:56:00,2.40635,2.40653,2.40634,2.40635,55400000.0
2007-02-16 18:57:00,2.40635,2.4064,2.4061,2.4061,87000000.0
2007-02-16 18:58:00,2.40613,2.40635,2.40608,2.40608,239000001.0
2007-02-16 18:59:00,2.40607,2.40626,2.40601,2.4062,178600000.0
2007-02-16 19:00:00,2.40613,2.40615,2.40589,2.40615,76500000.0
2007-02-16 19:01:00,2.40619,2.40652,2.40614,2.4065,29300000.0
2007-02-16 19:02:00,2.40658,2.40695,2.40653,2.40695,147100000.0
2007-02-16 19:03:00,2.40705,2.40709,2.40689,2.40693,95600000.0
2007-02-16 19:04:00,2.40692,2.40709,2.4069,2.40702,32200000.0
2007-02-16 19:05:00,2.40695,2.40697,2.40653,2.40667,58400000.0
2007-02-16 19:06:00,2.40651,2.40654,2.40603,2.40626,250000000.0
2007-02-16 19:07:00,2.40582,2.40629,2.40582,2.40615,124700000.0
2007-02-16 19:08:00,2.40589,2.40633,2.40588,2.40633,228100000.0
2007-02-16 19:09:00,2.4062,2.40628,2.40605,2.4062,162300000.0
2007-02-16 19:10:00,2.4063,2.40646,2.40626,2.40646,76600000.0
2007-02-16 19:11:00,2.40636,2.40636,2.40601,2.40612,94099999.0
2007-02-16 19:12:00,2.4061,2.40625,2.40605,2.40625,29800000.0
2007-02-16 19:13:00,2.40631,2.40636,2.40618,2.40618,176100000.0
2007-02-16 19:14:00,2.40623,2.40631,2.4062,2.40624,114200000.0
2007-02-16 19:15:00,2.40619,2.40632,2.40608,2.40631,107100000.0
2007-02-16 19:16:00,2.40648,2.40659,2.40636,2.40653,39300000.0
2007-02-16 19:17:00,2.40663,2.40672,2.4065,2.40655,77600000.0
2007-02-16 19:18:00,2.4066,2.40694,2.40652,2.4069,91800000.0
2007-02-16 19:19:00,2.40693,2.40723,2.40693,2.40702,112700000.0
2007-02-16 19:20:00,2.40714,2.40721,2.40704,2.40712,122400000.0
2007-02-16 19:21:00,2.40707,2.40728,2.40704,2.40725,119200000.0
2007-02-16 19:22:00,2.40727,2.40749,2.40725,2.40725,51800000.0
2007-02-16 19:23:00,2.40723,2.40723,2.40705,2.40709,157300001.0
2007-02-16 19:24:00,2.40723,2.40729,2.40721,2.40721,76000000.0
2007-02-16 19:25:00,2.40746,2.40765,2.40746,2.40752,81300000.0
2007-02-16 19:26:00,2.40762,2.40799,2.40762,2.40799,130500000.0
2007-02-16 19:27:00,2.40781,2.40785,2.4075,2.4075,142900000.0
2007-02-16 19:28:00,2.40733,2.40743,2.40723,2.40723,81700000.0
2007-02-16 19:29:00,2.40722,2.40741,2.40722,2.40741,104000000.0
2007-02-16 19:30:00,2.40751,2.40751,2.4072,2.40727,239799999.0
2007-02-16 19:31:00,2.40727,2.40736,2.40711,2.40732,69800000.0
2007-02-16 19:32:00,2.40729,2.40731,2.40706,2.4072,190300002.0
2007-02-16 19:33:00,2.40716,2.40723,2.40705,2.40705,68200001.0
2007-02-16 19:34:00,2.40726,2.40743,2.40703,2.40743,148099999.0
2007-02-16 19:35:00,2.40753,2.40775,2.40748,2.40757,162500000.0
2007-02-16 19:36:00,2.40759,2.40776,2.40749,2.40755,148700001.0
2007-02-16 19:37:00,2.40773,2.40786,2.4076,2.40775,44500000.0
2007-02-16 19:38:00,2.40762,2.40796,2.40759,2.40796,23000000.0
2007-02-16 19:39:00,2.40797,2.40806,2.40776,2.40806,58600000.0
2007-02-16 19:40:00,2.40806,2.40808,2.40791,2.40791,120000000.0
2007-02-16 19:41:00,2.40789,2.40795,2.40771,2.4078,97200000.0
2007-02-16 19:42:00,2.40784,2.40787,2.40749,2.40761,91500000.0
2007-02-16 19:43:00,2.40754,2.4078,2.40752,2.40772,40500000.0
2007-02-16 19:44:00,2.40758,2.40758,2.40674,2.40674,76200000.0
2007-02-16 19:45:00,2.40665,2.4072,2.40656,2.4072,63500000.0
2007-02-16 19:46:00,2.40723,2.40724,2.40688,2.40688,102100000.0
2007-02-16 19:47:00,2.40672,2.40672,2.40651,2.40668,27700000.0
2007-02-16 19:48:00,2.4069,2.40696,2.40664,2.40687,68300000.0
2007-02-16 19:49:00,2.40706,2.40717,2.40694,2.40694,123500000.0
2007-02-16 19:50:00,2.4069,2.407,2.40682,2.40692,60100000.0
2007-02-16 19:51:00,2.40685,2.40695,2.40672,2.4068,87000000.0
2007-02-16 19:52:00,2.40682,2.40708,2.40682,2.40708,91900000.0
2007-02-16 19:53:00,2.40712,2.40718,2.40692,2.40692,29200000.0
2007-02-16 19:54:00,2.40695,2.40695,2.40682,2.40685,46200000.0
2007-02-16 19:55:00,2.40683,2.40684,2.40673,2.40674,17300000.0
2007-02-16 19:56:00,2.40668,2.40677,2.40655,2.40657,62400000.0
2007-02-16 19:57:00,2.40661,2.4068,2.40661,2.40668,108200000.0
2007-02-16 19:58:00,2.40668,2.40689,2.40668,2.40684,120100000.0
2007-02-16 19:59:00,2.40682,2.4069,2.40663,2.4069,131100000.0
2007-02-16 20:00:00,2.40698,2.40702,2.40684,2.40695,67700000.0
2007-02-16 20:01:00,2.40701,2.40736,2.40695,2.40731,97800000.0
2007-02-16 20:02:00,2.40726,2.40735,2.40712,2.40722,40200000.0
2007-02-16 20:03:00,2.40742,2.40751,2.40742,2.40747,19100000.0
2007-02-16 20:04:00,2.4074,2.40741,2.40736,2.4074,31800000.0
2007-02-16 20:05:00,2.40741,2.40747,2.40738,2.40738,47400000.0
2007-02-16 20:06:00,2.40733,2.40754,2.40727,2.40732,46500000.0
2007-02-16 20:07:00,2.40747,2.40747,2.40732,2.40735,54900000.0
2007-02-16 20:08:00,2.40735,2.40742,2.40723,2.40723,72900000.0
2007-02-16 20:09:00,2.40737,2.4075,2.40737,2.40745,37400000.0
2007-02-16 20:10:00,2.40751,2.40751,2.40727,2.40743,47100001.0
2007-02-16 20:11:00,2.40738,2.40746,2.40721,2.40721,49500000.0
2007-02-16 20:12:00,2.40718,2.40734,2.40689,2.40689,162500000.0
2007-02-16 20:13:00,2.40679,2.40694,2.40678,2.40683,167600000.0
2007-02-16 20:14:00,2.40678,2.40683,2.40637,2.40637,103400000.0
2007-02-16 20:15:00,2.40639,2.40666,2.40635,2.40641,163400000.0
2007-02-16 20:16:00,2.40639,2.40669,2.40631,2.40665,153900000.0
2007-02-16 20:17:00,2.40665,2.40665,2.4066,2.4066,28300000.0
2007-02-16 20:18:00,2.4067,2.40696,2.4067,2.40687,74200000.0
2007-02-16 20:19:00,2.40692,2.40721,2.40692,2.40696,137900000.0
2007-02-16 20:20:00,2.40685,2.407,2.40658,2.4066,218200000.0
2007-02-16 20:21:00,2.40653,2.4066,2.40645,2.4066,83500000.0
2007-02-16 20:22:00,2.40663,2.40675,2.40661,2.40675,97600000.0
2007-02-16 20:23:00,2.40637,2.40687,2.40637,2.40671,186800000.0
2007-02-16 20:24:00,2.40675,2.40688,2.40675,2.40688,51500000.0
2007-02-16 20:25:00,2.4068,2.40695,2.40675,2.40678,206200000.0
2007-02-16 20:26:00,2.40685,2.40715,2.40685,2.40715,166200000.0
2007-02-16 20:27:00,2.40721,2.40726,2.40709,2.40711,122400000.0
2007-02-16 20:28:00,2.40701,2.40721,2.40694,2.407,204100000.0
2007-02-16 20:29:00,2.40713,2.40728,2.40698,2.40705,201399999.0
2007-02-16 20:30:00,2.40707,2.40742,2.40705,2.40724,324200000.0
2007-02-16 20:31:00,2.40723,2.40729,2.40706,2.4071,206000000.0
2007-02-16 20:32:00,2.40711,2.40735,2.407,2.40706,396200001.0
2007-02-16 20:33:00,2.40695,2.40715,2.40695,2.40708,102000000.0
2007-02-16 20:34:00,2.40708,2.40711,2.407,2.40702,90800000.0
2007-02-16 20:35:00,2.40704,2.40704,2.40679,2.40689,48500000.0
2007-02-16 20:36:00,2.40688,2.40707,2.40682,2.40703,64800000.0
2007-02-16 20:37:00,2.40687,2.40697,2.40677,2.40677,118999999.0
2007-02-16 20:38:00,2.40682,2.40705,2.40677,2.40693,168900000.0
2007-02-16 20:39:00,2.40703,2.40746,2.40703,2.40746,99300000.0
2007-02-16 20:40:00,2.40764,2.40764,2.40739,2.40754,174900000.0
2007-02-16 20:41:00,2.40758,2.40758,2.40744,2.40745,134400000.0
2007-02-16 20:42:00,2.40755,2.40766,2.40741,2.40755,72800000.0
2007-02-16 20:43:00,2.40758,2.40773,2.40756,2.40767,114300000.0
2007-02-16 20:44:00,2.40771,2.40774,2.40757,2.40757,175800000.0
2007-02-16 20:45:00,2.40755,2.40755,2.40727,2.40727,87300000.0
2007-02-16 20:46:00,2.40715,2.40717,2.40702,2.40702,23100000.0
2007-02-16 20:47:00,2.40697,2.40697,2.40674,2.40674,129500000.0
2007-02-16 20:48:00,2.40673,2.40696,2.40673,2.40693,211400000.0
2007-02-16 20:49:00,2.40703,2.40714,2.40696,2.4071,142500000.0
2007-02-16 20:50:00,2.40708,2.40721,2.40695,2.40695,176300000.0
2007-02-16 20:51:00,2.40696,2.4071,2.40696,2.40702,108500000.0
2007-02-16 20:52:00,2.40699,2.40705,2.40681,2.40688,148400000.0
2007-02-16 20:53:00,2.40692,2.40716,2.4068,2.40698,213900000.0
2007-02-16 20:54:00,2.40703,2.40703,2.40687,2.40696,145200000.0
2007-02-16 20:55:00,2.40695,2.40705,2.40695,2.40702,34600000.0
2007-02-16 20:56:00,2.40714,2.40742,2.40714,2.4072,225900000.0
2007-02-16 20:57:00,2.40718,2.40746,2.40705,2.40734,345899999.0
2007-02-16 20:58:00,2.4075,2.4077,2.40743,2.40753,168800000.0
2007-02-16 20:59:00,2.40758,2.40768,2.40745,2.40755,203900000.0
2007-02-16 21:00:00,2.40755,2.40755,2.40726,2.40728,239600000.0
2007-02-16 21:01:00,2.40731,2.40746,2.4072,2.4074,340800000.0
2007-02-16 21:02:00,2.40751,2.40763,2.40744,2.40745,84000000.0
2007-02-16 21:03:00,2.4074,2.40747,2.40718,2.40729,93400000.0
2007-02-16 21:04:00,2.40729,2.40729,2.40719,2.40725,49500000.0
2007-02-16 21:05:00,2.40723,2.40735,2.40718,2.40724,72800000.0
2007-02-16 21:06:00,2.40725,2.40733,2.4072,2.40725,50400000.0
2007-02-16 21:07:00,2.40725,2.40738,2.4072,2.40725,33800000.0
2007-02-16 21:08:00,2.40715,2.40723,2.40705,2.40719,27100000.0
2007-02-16 21:09:00,2.4072,2.4072,2.40708,2.4071,36600000.0
2007-02-16 21:10:00,2.40719,2.40733,2.40717,2.40733,98300000.0
2007-02-16 21:11:00,2.40735,2.40749,2.40731,2.40738,165300000.0
2007-02-16 21:12:00,2.40735,2.4075,2.40732,2.4075,42000000.0
2007-02-16 21:13:00,2.40743,2.40749,2.40721,2.40721,143300000.0
2007-02-16 21:14:00,2.4072,2.40745,2.40677,2.40745,119600000.0
2007-02-16 21:15:00,2.40738,2.40754,2.40728,2.40733,162300000.0
2007-02-16 21:16:00,2.40742,2.40756,2.40735,2.40756,121200000.0
2007-02-16 21:17:00,2.40751,2.40751,2.40713,2.40721,174600001.0
2007-02-16 21:18:00,2.40718,2.40734,2.40713,2.40732,122700000.0
2007-02-16 21:19:00,2.40729,2.40751,2.4072,2.40724,86700000.0
2007-02-16 21:20:00,2.40723,2.40731,2.40705,2.40705,212399999.0
2007-02-16 21:21:00,2.40702,2.40726,2.40687,2.40696,290100000.0
2007-02-16 21:22:00,2.40695,2.40707,2.40677,2.40677,153700000.0
2007-02-16 21:23:00,2.40688,2.40705,2.40678,2.40703,148400000.0
2007-02-16 21:24:00,2.40712,2.40745,2.40697,2.40745,77700000.0
2007-02-16 21:25:00,2.40744,2.40744,2.4071,2.40715,38300000.0
2007-02-16 21:26:00,2.40709,2.40724,2.40687,2.40724,37800000.0
2007-02-16 21:27:00,2.40723,2.40723,2.40696,2.40718,83500000.0
2007-02-16 21:28:00,2.40721,2.40721,2.40692,2.40697,72200000.0
2007-02-16 21:29:00,2.40699,2.40705,2.40685,2.40698,68900000.0
2007-02-16 21:30:00,2.40717,2.40717,2.40694,2.40703,30200000.0
2007-02-16 21:31:00,2.407,2.40705,2.40687,2.40687,15800000.0
2007-02-16 21:32:00,2.40689,2.40689,2.40656,2.40674,162200000.0
2007-02-16 21:33:00,2.40647,2.4067,2.40642,2.4065,66500000.0
2007-02-16 21:34:00,2.40658,2.4067,2.40642,2.40644,147100000.0
2007-02-16 21:35:00,2.40645,2.40652,2.40637,2.40645,29000000.0
2007-02-16 21:36:00,2.40654,2.40669,2.40643,2.40669,24600000.0
2007-02-16 21:37:00,2.40659,2.4067,2.40657,2.40669,58600000.0
2007-02-16 21:38:00,2.40668,2.40676,2.40658,2.40672,50200000.0
2007-02-16 21:39:00,2.40668,2.40683,2.40656,2.40659,29700000.0
2007-02-16 21:40:00,2.40685,2.40685,2.40673,2.40682,33000000.0
2007-02-16 21:41:00,2.40679,2.40718,2.40679,2.40718,28400000.0
2007-02-16 21:42:00,2.40724,2.4073,2.40707,2.4073,84800000.0
2007-02-16 21:43:00,2.40727,2.40742,2.40724,2.40728,79200000.0
2007-02-16 21:44:00,2.40737,2.40745,2.40706,2.40715,129800000.0
2007-02-16 21:45:00,2.40722,2.40754,2.40722,2.40747,78300000.0
2007-02-16 21:46:00,2.40756,2.40775,2.40731,2.40731,77400000.0
2007-02-16 21:47:00,2.4072,2.40746,2.40713,2.40723,119300000.0
2007-02-16 21:48:00,2.40721,2.40739,2.40721,2.40725,43200000.0
2007-02-16 21:49:00,2.40725,2.40728,2.40712,2.4072,109400001.0
2007-02-16 21:50:00,2.40723,2.40723,2.40694,2.40696,25200000.0
2007-02-16 21:51:00,2.407,2.40718,2.40687,2.40718,38200000.0
2007-02-16 21:52:00,2.40719,2.40739,2.407,2.40702,130800000.0
2007-02-16 21:53:00,2.40699,2.40701,2.40681,2.40682,53200000.0
2007-02-16 21:54:00,2.40686,2.40698,2.40686,2.4069,23800000.0
2007-02-16 21:55:00,2.407,2.40719,2.40698,2.40719,59500000.0
2007-02-16 21:56:00,2.40729,2.40735,2.40712,2.40732,70200000.0
2007-02-16 21:57:00,2.40731,2.40739,2.40731,2.40739,28000000.0
2007-02-16 21:58:00,2.4074,2.40754,2.40736,2.40743,52000000.0
2007-02-16 21:59:00,2.40734,2.40734,2.40706,2.40711,147600000.0
2007-02-16 22:00:00,2.40697,2.40712,2.40685,2.40704,92000000.0
2007-02-16 22:01:00,2.40698,2.40698,2.40672,2.40672,12300000.0
2007-02-16 22:02:00,2.4069,2.40705,2.40671,2.40675,139100001.0
2007-02-16 22:03:00,2.40681,2.40694,2.40672,2.40694,37300000.0
2007-02-16 22:04:00,2.40701,2.4071,2.40689,2.40693,118699999.0
2007-02-16 22:05:00,2.40693,2.40706,2.40689,2.40698,73400000.0
2007-02-16 22:06:00,2.40696,2.40696,2.40683,2.40687,47900000.0
2007-02-16 22:07:00,2.40678,2.40696,2.40678,2.40696,41900000.0
2007-02-16 22:08:00,2.407,2.40705,2.407,2.40702,50700000.0
2007-02-16 22:09:00,2.40701,2.40709,2.40692,2.40692,45000000.0
2007-02-16 22:10:00,2.407,2.40705,2.40695,2.40702,22200000.0
2007-02-16 22:11:00,2.40692,2.40692,2.40663,2.40677,9300000.0
2007-02-16 22:12:00,2.40684,2.40714,2.40684,2.40703,46400000.0
2007-02-16 22:13:00,2.40702,2.40712,2.407,2.40711,40300000.0
2007-02-16 22:14:00,2.40714,2.4072,2.40706,2.4072,22500000.0
2007-02-16 22:15:00,2.40712,2.40733,2.40712,2.40725,122300000.0
2007-02-16 22:16:00,2.40727,2.40739,2.40712,2.40713,132000000.0
2007-02-16 22:17:00,2.40733,2.40733,2.40714,2.40718,34600000.0
2007-02-16 22:18:00,2.40723,2.40729,2.40693,2.40721,31200000.0
2007-02-16 22:19:00,2.4072,2.40734,2.40713,2.40719,32300000.0
2007-02-16 22:20:00,2.40714,2.40714,2.407,2.40704,34200000.0
2007-02-16 22:21:00,2.40712,2.40712,2.40688,2.40703,31600000.0
2007-02-16 22:22:00,2.40706,2.40726,2.40706,2.40723,96900000.0
2007-02-16 22:23:00,2.40717,2.40724,2.40699,2.40716,78000000.0
2007-02-16 22:24:00,2.40725,2.4073,2.40725,2.40725,15600000.0
2007-02-16 22:25:00,2.40732,2.40732,2.40711,2.40721,66000001.0
2007-02-16 22:26:00,2.40728,2.40728,2.40723,2.40723,29800000.0
2007-02-16 22:27:00,2.40723,2.40729,2.40716,2.40719,31500000.0
2007-02-16 22:28:00,2.40728,2.40742,2.40726,2.4074,37400000.0
2007-02-16 22:29:00,2.40736,2.40736,2.40725,2.40726,133100000.0
2007-02-16 22:30:00,2.40722,2.40749,2.40719,2.40725,92500000.0
2007-02-16 22:31:00,2.40719,2.40719,2.40688,2.40688,20700000.0
2007-02-16 22:32:00,2.40695,2.40714,2.40693,2.40694,39100000.0
2007-02-16 22:33:00,2.40695,2.40702,2.40693,2.40695,70700000.0
2007-02-16 22:34:00,2.40691,2.40704,2.40688,2.40691,68400000.0
2007-02-16 22:35:00,2.40675,2.4069,2.40674,2.40674,60000000.0
2007-02-16 22:36:00,2.40683,2.40688,2.40679,2.40679,29800000.0
2007-02-16 22:37:00,2.40678,2.4069,2.40678,2.40689,33500000.0
2007-02-16 22:38:00,2.40694,2.407,2.40669,2.40693,31100000.0
2007-02-16 22:39:00,2.40695,2.40695,2.40678,2.40692,29400000.0
2007-02-16 22:40:00,2.40692,2.40715,2.4069,2.407,41000000.0
2007-02-16 22:41:00,2.4069,2.4069,2.40679,2.40684,39500000.0
2007-02-16 22:42:00,2.40676,2.40686,2.40659,2.40662,35300000.0
2007-02-16 22:43:00,2.40665,2.4068,2.40661,2.40675,122100000.0
2007-02-16 22:44:00,2.40677,2.40704,2.40674,2.40702,64400000.0
2007-02-16 22:45:00,2.40702,2.40708,2.4069,2.40696,61200000.0
2007-02-16 22:46:00,2.40705,2.40715,2.40701,2.40702,90800000.0
2007-02-16 22:47:00,2.40719,2.4074,2.40716,2.4072,48100000.0
2007-02-16 22:48:00,2.40705,2.40709,2.40687,2.40687,63500000.0
2007-02-16 22:49:00,2.40691,2.40724,2.40691,2.40722,67000000.0
2007-02-16 22:50:00,2.40728,2.40749,2.40725,2.40749,30100000.0
2007-02-16 22:51:00,2.40744,2.40744,2.40719,2.40722,62200000.0
2007-02-16 22:52:00,2.40715,2.40733,2.40715,2.40733,48400000.0
2007-02-16 22:53:00,2.40736,2.40736,2.40718,2.40718,19600000.0
2007-02-16 22:54:00,2.40712,2.40719,2.40712,2.40717,28700000.0
2007-02-16 22:55:00,2.40707,2.4071,2.40695,2.40695,30900000.0
2007-02-16 22:56:00,2.40713,2.40713,2.4069,2.4069,13100000.0
2007-02-16 22:57:00,2.40697,2.40718,2.40693,2.40718,23000000.0
2007-02-16 22:58:00,2.40698,2.4071,2.40686,2.40695,66299999.0
2007-02-16 22:59:00,2.40694,2.40694,2.40684,2.4069,41700000.0
2007-02-16 23:00:00,2.40682,2.40715,2.40682,2.40702,19200000.0
2007-02-16 23:01:00,2.40725,2.40733,2.40717,2.4073,32800000.0
2007-02-16 23:02:00,2.40732,2.40732,2.40718,2.40731,31500000.0
2007-02-16 23:03:00,2.40708,2.40732,2.40708,2.40725,19300000.0
2007-02-16 23:04:00,2.40717,2.40739,2.40717,2.40739,14300000.0
2007-02-16 23:05:00,2.40735,2.40735,2.40735,2.40735,4800000.0
2007-02-16 23:06:00,2.40733,2.40733,2.40716,2.4072,12400000.0
2007-02-16 23:07:00,2.40704,2.40729,2.40704,2.40706,23100000.0
2007-02-16 23:08:00,2.40725,2.40726,2.40701,2.40726,34200000.0
2007-02-16 23:09:00,2.40723,2.40723,2.40711,2.40717,20100000.0
2007-02-16 23:10:00,2.40703,2.4072,2.40703,2.4071,37300000.0
2007-02-16 23:11:00,2.40715,2.4074,2.40714,2.40726,26800000.0
2007-02-16 23:12:00,2.40725,2.40733,2.40715,2.4072,31000000.0
2007-02-16 23:13:00,2.40712,2.40712,2.40689,2.407,23200000.0
2007-02-16 23:14:00,2.40691,2.40694,2.40672,2.40672,41300000.0
2007-02-16 23:15:00,2.40678,2.40694,2.40678,2.40694,22700000.0
2007-02-16 23:16:00,2.4071,2.4071,2.40705,2.40705,7200000.0
2007-02-16 23:17:00,2.407,2.40704,2.40695,2.40695,25800000.0
2007-02-16 23:18:00,2.407,2.40705,2.40679,2.40686,56600000.0
2007-02-16 23:19:00,2.40713,2.40713,2.40694,2.407,64500000.0
2007-02-16 23:20:00,2.40711,2.40727,2.40706,2.40715,34200000.0
2007-02-16 23:21:00,2.40743,2.40743,2.4072,2.4072,7000000.0
2007-02-16 23:22:00,2.40735,2.40743,2.40687,2.40704,24300000.0
2007-02-16 23:23:00,2.40715,2.40721,2.40706,2.40706,21300000.0
2007-02-16 23:24:00,2.4072,2.40729,2.40713,2.40717,37300000.0
2007-02-16 23:25:00,2.40721,2.40728,2.40711,2.40714,42700000.0
2007-02-16 23:26:00,2.40703,2.40703,2.40697,2.40697,21300000.0
2007-02-16 23:27:00,2.40699,2.40712,2.40686,2.40695,32800000.0
2007-02-16 23:28:00,2.40688,2.40705,2.40686,2.40691,22300000.0
2007-02-16 23:29:00,2.4069,2.40708,2.4069,2.40702,40600000.0
2007-02-16 23:30:00,2.40703,2.40715,2.40669,2.40715,22600000.0
2007-02-16 23:31:00,2.40687,2.4069,2.4068,2.40685,33400000.0
2007-02-16 23:32:00,2.40698,2.40698,2.40692,2.40695,12400000.0
2007-02-16 23:33:00,2.40687,2.40692,2.40677,2.40685,49700000.0
2007-02-16 23:34:00,2.40695,2.40703,2.40689,2.40692,33400000.0
2007-02-16 23:35:00,2.40685,2.40705,2.40685,2.40696,37100000.0
2007-02-16 23:36:00,2.40695,2.40708,2.40685,2.40701,40900000.0
2007-02-16 23:37:00,2.40699,2.40716,2.40699,2.4071,15000000.0
2007-02-16 23:38:00,2.40723,2.40733,2.40717,2.40727,41300000.0
2007-02-16 23:39:00,2.40718,2.40729,2.40705,2.40714,20200000.0
2007-02-16 23:40:00,2.40677,2.4071,2.40668,2.40696,32400000.0
2007-02-16 23:41:00,2.40708,2.40736,2.40707,2.40731,22900000.0
2007-02-16 23:42:00,2.40727,2.40737,2.40724,2.40737,26400000.0
2007-02-16 23:43:00,2.40745,2.40745,2.40737,2.40737,12900000.0
2007-02-16 23:44:00,2.40755,2.40755,2.40743,2.40743,4800000.0
2007-02-16 23:45:00,2.40739,2.40762,2.40739,2.40751,18000000.0
2007-02-16 23:46:00,2.4075,2.40764,2.40734,2.40764,47300000.0
2007-02-16 23:47:00,2.40757,2.40787,2.40757,2.40775,48400000.0
2007-02-16 23:48:00,2.40774,2.4081,2.40772,2.40789,49200000.0
2007-02-16 23:49:00,2.40773,2.4078,2.40769,2.40775,36200000.0
2007-02-16 23:50:00,2.40785,2.40785,2.40765,2.40765,27900000.0
2007-02-16 23:51:00,2.40779,2.40796,2.40779,2.40791,50400000.0
2007-02-16 23:52:00,2.4077,2.40774,2.40719,2.40772,29200000.0
2007-02-16 23:53:00,2.40772,2.40778,2.40765,2.4077,19400000.0
2007-02-16 23:54:00,2.40752,2.40752,2.40672,2.40684,38800000.0
2007-02-16 23:55:00,2.40691,2.40738,2.40691,2.40738,20200000.0
2007-02-16 23:56:00,2.4074,2.4074,2.40675,2.40675,47100000.0
2007-02-16 23:57:00,2.40646,2.40755,2.40632,2.40751,35700000.0
2007-02-16 23:58:00,2.4078,2.4078,2.40694,2.40705,46700000.0
2007-02-16 23:59:00,2.40694,2.40768,2.40687,2.40741,21600000.0
2007-02-19 00:00:00,2.407,2.40721,2.407,2.40706,39700000.0
2007-02-19 00:01:00,2.40704,2.40722,2.40704,2.40722,18000000.0
2007-02-19 00:02:00,2.40702,2.40721,2.407,2.40713,27000000.0
2007-02-19 00:03:00,2.40723,2.40723,2.40699,2.40699,18400000.0
2007-02-19 00:04:00,2.40713,2.40716,2.40695,2.40716,32900000.0
2007-02-19 00:05:00,2.40711,2.40715,2.40698,2.4071,19300000.0
2007-02-19 00:06:00,2.4071,2.40715,2.40702,2.4071,18500000.0
2007-02-19 00:07:00,2.40721,2.40721,2.40707,2.40711,30800000.0
2007-02-19 00:08:00,2.40721,2.40728,2.40711,2.40711,35900000.0
2007-02-19 00:09:00,2.40728,2.40728,2.40701,2.40719,17800000.0
2007-02-19 00:10:00,2.40742,2.40994,2.40742,2.40987,54700000.0
2007-02-19 00:11:00,2.40979,2.41014,2.40975,2.41014,22200000.0
2007-02-19 00:12:00,2.41028,2.41028,2.40994,2.41003,45100000.0
2007-02-19 00:13:00,2.41014,2.41014,2.40994,2.40994,32300000.0
2007-02-19 00:14:00,2.40885,2.40998,2.40885,2.40998,23300000.0
2007-02-19 00:15:00,2.41032,2.41036,2.40995,2.41036,24200000.0
2007-02-19 00:16:00,2.4103,2.4103,2.40992,2.40999,30800000.0
2007-02-19 00:17:00,2.40977,2.40986,2.40964,2.40976,26100000.0
2007-02-19 00:18:00,2.40977,2.4098,2.40963,2.4098,15400000.0
2007-02-19 00:19:00,2.40996,2.40996,2.40976,2.40982,22800000.0
2007-02-19 00:20:00,2.40981,2.40982,2.40953,2.40964,35100000.0
2007-02-19 00:21:00,2.40969,2.40976,2.40969,2.40976,7200000.0
2007-02-19 00:22:00,2.40995,2.40996,2.40983,2.40993,26000000.0
2007-02-19 00:23:00,2.40982,2.40982,2.40941,2.40941,39100000.0
2007-02-19 00:24:00,2.4096,2.4096,2.40927,2.4093,27600000.0
2007-02-19 00:25:00,2.40907,2.40917,2.40905,2.40909,22700000.0
2007-02-19 00:26:00,2.40931,2.40947,2.40923,2.40932,60100000.0
2007-02-19 00:27:00,2.40922,2.40941,2.40922,2.40941,40800000.0
2007-02-19 00:28:00,2.40924,2.40924,2.40884,2.409,39300000.0
2007-02-19 00:29:00,2.40886,2.40886,2.4085,2.4086,45000000.0
2007-02-19 00:30:00,2.40859,2.40872,2.40832,2.40832,17500000.0
2007-02-19 00:31:00,2.40825,2.40831,2.40813,2.40825,25400000.0
2007-02-19 00:32:00,2.4081,2.40822,2.40807,2.4082,45900000.0
2007-02-19 00:33:00,2.40811,2.40815,2.40795,2.40795,21600000.0
2007-02-19 00:34:00,2.40787,2.40807,2.40784,2.40802,42500000.0
2007-02-19 00:35:00,2.40804,2.40826,2.40798,2.40806,25900000.0
2007-02-19 00:36:00,2.40787,2.40787,2.4078,2.4078,17000000.0
2007-02-19 00:37:00,2.40773,2.40775,2.40767,2.40767,17000000.0
2007-02-19 00:38:00,2.40789,2.4085,2.40789,2.4085,36800000.0
2007-02-19 00:39:00,2.40841,2.40841,2.40806,2.40812,14200000.0
2007-02-19 00:40:00,2.4081,2.4081,2.40784,2.40784,34000000.0
2007-02-19 00:41:00,2.40812,2.40818,2.40787,2.40791,24400000.0
2007-02-19 00:42:00,2.40816,2.40843,2.40805,2.40805,25700000.0
2007-02-19 00:43:00,2.4081,2.40816,2.40801,2.40816,25800000.0
2007-02-19 00:44:00,2.40814,2.40828,2.40805,2.40812,34000000.0
2007-02-19 00:45:00,2.40802,2.40807,2.40799,2.40799,20500000.0
2007-02-19 00:46:00,2.40783,2.40826,2.40783,2.40795,28400000.0
2007-02-19 00:47:00,2.40798,2.40814,2.40792,2.40792,20800000.0
2007-02-19 00:48:00,2.40788,2.408,2.40782,2.40793,67800000.0
2007-02-19 00:49:00,2.40801,2.40815,2.40789,2.40792,25600000.0
2007-02-19 00:50:00,2.40794,2.40815,2.40794,2.40815,35100000.0
2007-02-19 00:51:00,2.40803,2.40821,2.40802,2.40821,41800000.0
2007-02-19 00:52:00,2.40754,2.40754,2.40729,2.40745,37500000.0
2007-02-19 00:53:00,2.408,2.40815,2.408,2.40812,39400000.0
2007-02-19 00:54:00,2.40822,2.40832,2.40819,2.40832,21300000.0
2007-02-19 00:55:00,2.40816,2.40829,2.40784,2.40785,24700000.0
2007-02-19 00:56:00,2.40776,2.40776,2.40747,2.40763,22000000.0
2007-02-19 00:57:00,2.4076,2.40781,2.40745,2.40781,47200000.0
2007-02-19 00:58:00,2.40773,2.40795,2.40763,2.40763,14400000.0
2007-02-19 00:59:00,2.40753,2.4077,2.40745,2.40745,13800000.0
2007-02-19 01:00:00,2.4076,2.4076,2.40728,2.4075,36800000.0
2007-02-19 01:01:00,2.4076,2.40766,2.40702,2.40721,29900000.0
2007-02-19 01:02:00,2.40677,2.40707,2.40667,2.40685,22800000.0
2007-02-19 01:03:00,2.40699,2.40712,2.40692,2.40692,37200000.0
2007-02-19 01:04:00,2.40701,2.40717,2.40697,2.40711,27000000.0
2007-02-19 01:05:00,2.40723,2.40723,2.40699,2.40703,22400000.0
2007-02-19 01:06:00,2.40699,2.40714,2.40699,2.40707,29400000.0
2007-02-19 01:07:00,2.40694,2.40724,2.40692,2.40724,22700000.0
2007-02-19 01:08:00,2.40716,2.4072,2.40707,2.40709,37000000.0
2007-02-19 01:09:00,2.4068,2.40701,2.40658,2.40658,21500000.0
2007-02-19 01:10:00,2.4066,2.40672,2.4065,2.40664,44300000.0
2007-02-19 01:11:00,2.40653,2.40676,2.40647,2.40649,34000000.0
2007-02-19 01:12:00,2.40654,2.40681,2.40654,2.40673,30900000.0
2007-02-19 01:13:00,2.4067,2.40716,2.4067,2.40716,12600000.0
2007-02-19 01:14:00,2.40706,2.40737,2.4068,2.40737,34700000.0
2007-02-19 01:15:00,2.40744,2.40748,2.40728,2.40743,34400000.0
2007-02-19 01:16:00,2.40755,2.40755,2.4074,2.4074,29900000.0
2007-02-19 01:17:00,2.40734,2.40751,2.40714,2.40743,27700000.0
2007-02-19 01:18:00,2.40745,2.40745,2.4072,2.40724,15200000.0
2007-02-19 01:19:00,2.40736,2.40736,2.40727,2.40728,14100000.0
2007-02-19 01:20:00,2.40722,2.40751,2.40716,2.40736,26000000.0
2007-02-19 01:21:00,2.40742,2.4075,2.40741,2.40747,43000000.0
2007-02-19 01:22:00,2.40736,2.40739,2.4072,2.4073,33100000.0
2007-02-19 01:23:00,2.40737,2.40749,2.4073,2.40739,23700000.0
2007-02-19 01:24:00,2.40738,2.40747,2.40725,2.40737,30100000.0
2007-02-19 01:25:00,2.40742,2.40788,2.40742,2.40766,41200000.0
2007-02-19 01:26:00,2.40764,2.4078,2.40764,2.40773,33700000.0
2007-02-19 01:27:00,2.40773,2.40792,2.4076,2.40765,71999999.0
2007-02-19 01:28:00,2.40753,2.4077,2.40753,2.40756,9900000.0
2007-02-19 01:29:00,2.40757,2.40757,2.40741,2.40741,16400000.0
2007-02-19 01:30:00,2.40743,2.40798,2.40743,2.40798,39500000.0
2007-02-19 01:31:00,2.40793,2.40797,2.4078,2.40797,32400000.0
2007-02-19 01:32:00,2.40802,2.40802,2.40773,2.40773,36000000.0
2007-02-19 01:33:00,2.40765,2.40766,2.40743,2.40751,49400000.0
2007-02-19 01:34:00,2.40737,2.40743,2.40714,2.40714,47400000.0
2007-02-19 01:35:00,2.40716,2.40725,2.40709,2.40709,27600000.0
2007-02-19 01:36:00,2.40699,2.40719,2.40694,2.40719,11500000.0
2007-02-19 01:37:00,2.40705,2.40728,2.40702,2.40702,23400000.0
2007-02-19 01:38:00,2.4071,2.40723,2.40706,2.40723,17600000.0
2007-02-19 01:39:00,2.4072,2.40735,2.40713,2.40713,36000000.0
2007-02-19 01:40:00,2.40725,2.40725,2.40705,2.40705,13000000.0
2007-02-19 01:41:00,2.40715,2.40741,2.40707,2.40741,38700000.0
2007-02-19 01:42:00,2.40737,2.40758,2.40729,2.40758,26800000.0
2007-02-19 01:43:00,2.40746,2.40746,2.40697,2.40697,48300000.0
2007-02-19 01:44:00,2.40694,2.40697,2.40664,2.40664,16800000.0
2007-02-19 01:45:00,2.40655,2.40669,2.40655,2.40662,23000000.0
2007-02-19 01:46:00,2.40663,2.40685,2.4066,2.40662,30000000.0
2007-02-19 01:47:00,2.4069,2.40756,2.4069,2.40745,35900000.0
2007-02-19 01:48:00,2.40743,2.40743,2.40667,2.40698,39100000.0
2007-02-19 01:49:00,2.40681,2.40749,2.40676,2.40749,55200000.0
2007-02-19 01:50:00,2.4074,2.40753,2.40734,2.40753,29500000.0
2007-02-19 01:51:00,2.40759,2.40762,2.40744,2.40746,21600000.0
2007-02-19 01:52:00,2.4074,2.40763,2.4074,2.40742,41200000.0
2007-02-19 01:53:00,2.40726,2.40774,2.40719,2.40723,60000000.0
2007-02-19 01:54:00,2.40705,2.40753,2.40705,2.40753,19500000.0
2007-02-19 01:55:00,2.40738,2.40739,2.40729,2.4073,14600000.0
2007-02-19 01:56:00,2.40736,2.40747,2.40723,2.40725,39300000.0
2007-02-19 01:57:00,2.40749,2.40749,2.40728,2.40739,47700000.0
2007-02-19 01:58:00,2.4074,2.40747,2.40735,2.40747,30900000.0
2007-02-19 01:59:00,2.40752,2.40758,2.40742,2.40752,50299999.0
2007-02-19 02:00:00,2.40752,2.40752,2.40725,2.40741,33500000.0
2007-02-19 02:01:00,2.40738,2.40743,2.40717,2.40741,36800000.0
2007-02-19 02:02:00,2.40746,2.40753,2.40731,2.40753,42000000.0
2007-02-19 02:03:00,2.40753,2.40766,2.4075,2.4075,28700000.0
2007-02-19 02:04:00,2.4076,2.4076,2.40744,2.40757,36600000.0
2007-02-19 02:05:00,2.40753,2.40766,2.40736,2.40766,48000000.0
2007-02-19 02:06:00,2.40738,2.40765,2.4073,2.40747,50000000.0
2007-02-19 02:07:00,2.40733,2.4077,2.40728,2.4077,39400000.0
2007-02-19 02:08:00,2.40783,2.40799,2.40783,2.40793,18800000.0
2007-02-19 02:09:00,2.40785,2.40788,2.40776,2.40776,20100000.0
2007-02-19 02:10:00,2.40788,2.40808,2.40777,2.40808,15300000.0
2007-02-19 02:11:00,2.40815,2.40819,2.40797,2.40797,55500000.0
2007-02-19 02:12:00,2.40801,2.40811,2.40777,2.40794,40800000.0
2007-02-19 02:13:00,2.40787,2.40807,2.40787,2.40795,19000000.0
2007-02-19 02:14:00,2.40797,2.40817,2.4078,2.40804,27100000.0
2007-02-19 02:15:00,2.40816,2.40816,2.40795,2.4081,19800000.0
2007-02-19 02:16:00,2.40812,2.40827,2.40812,2.40823,21400000.0
2007-02-19 02:17:00,2.40817,2.4083,2.40813,2.40813,26700000.0
2007-02-19 02:18:00,2.4082,2.40852,2.4082,2.40848,44200001.0
2007-02-19 02:19:00,2.40846,2.40869,2.40846,2.40849,20300000.0
2007-02-19 02:20:00,2.40854,2.40869,2.40852,2.40869,25600000.0
2007-02-19 02:21:00,2.40872,2.40881,2.4087,2.40875,21600000.0
2007-02-19 02:22:00,2.40885,2.40892,2.40875,2.40892,36000000.0
2007-02-19 02:23:00,2.40886,2.40888,2.40871,2.40871,26000000.0
2007-02-19 02:24:00,2.40887,2.409,2.40887,2.40898,14400000.0
2007-02-19 02:25:00,2.40911,2.40949,2.40911,2.40914,19800000.0
2007-02-19 02:26:00,2.40937,2.40975,2.40937,2.40974,35300000.0
2007-02-19 02:27:00,2.40957,2.40968,2.40933,2.40968,70900000.0
2007-02-19 02:28:00,2.40955,2.40967,2.40932,2.40949,37500000.0
2007-02-19 02:29:00,2.40956,2.40977,2.40942,2.40971,35600000.0
2007-02-19 02:30:00,2.4099,2.40997,2.40964,2.40964,22800000.0
2007-02-19 02:31:00,2.40964,2.4101,2.40963,2.4101,34400000.0
2007-02-19 02:32:00,2.40993,2.41013,2.40992,2.41004,53400000.0
2007-02-19 02:33:00,2.41002,2.41002,2.40962,2.40962,11800000.0
2007-02-19 02:34:00,2.40964,2.4099,2.40964,2.40984,59800000.0
2007-02-19 02:35:00,2.40988,2.41005,2.40988,2.40989,16800000.0
2007-02-19 02:36:00,2.40978,2.40978,2.40866,2.40873,54999998.0
2007-02-19 02:37:00,2.40865,2.40865,2.40847,2.4086,25300000.0
2007-02-19 02:38:00,2.40876,2.40889,2.40864,2.40864,21600000.0
2007-02-19 02:39:00,2.40858,2.40874,2.40855,2.40865,37000000.0
2007-02-19 02:40:00,2.40841,2.40859,2.40827,2.4085,32100000.0
2007-02-19 02:41:00,2.40867,2.40872,2.40861,2.40865,27000000.0
2007-02-19 02:42:00,2.40857,2.40874,2.40857,2.40867,17500000.0
2007-02-19 02:43:00,2.40867,2.40872,2.4085,2.40872,36000000.0
2007-02-19 02:44:00,2.40872,2.40881,2.40865,2.40865,29100000.0
2007-02-19 02:45:00,2.4088,2.4088,2.40859,2.40859,19400000.0
2007-02-19 02:46:00,2.4086,2.4086,2.40855,2.40855,11800000.0
2007-02-19 02:47:00,2.40839,2.40839,2.40816,2.40816,9600000.0
2007-02-19 02:48:00,2.40819,2.40831,2.40819,2.40831,19600000.0
2007-02-19 02:49:00,2.40826,2.40826,2.40806,2.40825,37700000.0
2007-02-19 02:50:00,2.40816,2.40816,2.40802,2.40812,34300000.0
2007-02-19 02:51:00,2.40814,2.40838,2.40808,2.40838,33800000.0
2007-02-19 02:52:00,2.40824,2.40827,2.40803,2.40821,23500000.0
2007-02-19 02:53:00,2.4082,2.4082,2.4078,2.4078,50100000.0
2007-02-19 02:54:00,2.40791,2.40831,2.40791,2.40823,17100000.0
2007-02-19 02:55:00,2.40847,2.40855,2.40812,2.40812,21900000.0
2007-02-19 02:56:00,2.40807,2.40814,2.40787,2.40802,33900000.0
2007-02-19 02:57:00,2.40809,2.40825,2.40797,2.40817,23300000.0
2007-02-19 02:58:00,2.40821,2.40826,2.40808,2.40808,36800000.0
2007-02-19 02:59:00,2.40815,2.40815,2.40791,2.40794,29000000.0
2007-02-19 03:00:00,2.4079,2.40807,2.4079,2.40791,35000000.0
2007-02-19 03:01:00,2.4079,2.4081,2.4079,2.40805,22200000.0
2007-02-19 03:02:00,2.40799,2.4083,2.40799,2.4083,31700000.0
2007-02-19 03:03:00,2.4084,2.40858,2.4084,2.40851,24000000.0
2007-02-19 03:04:00,2.40857,2.40877,2.40849,2.40877,37500000.0
2007-02-19 03:05:00,2.40858,2.40878,2.40857,2.40873,21100000.0
2007-02-19 03:06:00,2.40865,2.40915,2.40865,2.40915,25500000.0
2007-02-19 03:07:00,2.40925,2.40946,2.40912,2.40946,54000000.0
2007-02-19 03:08:00,2.40947,2.40953,2.40933,2.40935,29300000.0
2007-02-19 03:09:00,2.40934,2.40956,2.40934,2.40951,29800000.0
2007-02-19 03:10:00,2.40963,2.40963,2.40924,2.40924,11700000.0
2007-02-19 03:11:00,2.40945,2.40945,2.40923,2.40923,47000000.0
2007-02-19 03:12:00,2.40929,2.40931,2.40929,2.40931,5200000.0
2007-02-19 03:13:00,2.40905,2.40916,2.40888,2.4091,39400000.0
2007-02-19 03:14:00,2.40935,2.40935,2.40935,2.40935,4000000.0
2007-02-19 03:15:00,2.40936,2.4094,2.40928,2.40928,27800000.0
2007-02-19 03:16:00,2.40937,2.40937,2.40917,2.40921,27200000.0
2007-02-19 03:17:00,2.40902,2.40902,2.40881,2.40884,7700000.0
2007-02-19 03:18:00,2.40867,2.40867,2.40845,2.40845,21600000.0
2007-02-19 03:19:00,2.40864,2.40864,2.40851,2.40851,3000000.0
2007-02-19 03:20:00,2.40859,2.40859,2.40844,2.40847,15200000.0
2007-02-19 03:21:00,2.40839,2.4087,2.40839,2.40847,40900000.0
2007-02-19 03:22:00,2.40857,2.40871,2.40857,2.4086,41199998.0
2007-02-19 03:23:00,2.40862,2.40868,2.40856,2.40868,30200000.0
2007-02-19 03:24:00,2.40885,2.40895,2.4086,2.40872,59100000.0
2007-02-19 03:25:00,2.40868,2.40872,2.40868,2.40872,15900000.0
2007-02-19 03:26:00,2.40867,2.40869,2.4085,2.4085,27600000.0
2007-02-19 03:27:00,2.40855,2.4087,2.40855,2.4087,3300000.0
2007-02-19 03:28:00,2.4089,2.4089,2.40871,2.40878,21900000.0
2007-02-19 03:29:00,2.40887,2.40896,2.40875,2.40879,38400000.0
2007-02-19 03:30:00,2.40886,2.40906,2.40885,2.40885,55000000.0
2007-02-19 03:31:00,2.40901,2.40909,2.40887,2.40887,26700000.0
2007-02-19 03:32:00,2.40894,2.40904,2.40892,2.40892,46600000.0
2007-02-19 03:33:00,2.40894,2.40912,2.40884,2.40886,42200000.0
2007-02-19 03:34:00,2.40894,2.40898,2.40894,2.40898,20500001.0
2007-02-19 03:35:00,2.40884,2.40925,2.40882,2.40917,51800000.0
2007-02-19 03:36:00,2.40915,2.40925,2.40885,2.40885,39700000.0
2007-02-19 03:37:00,2.40889,2.4092,2.40881,2.4092,25300000.0
2007-02-19 03:38:00,2.4092,2.40935,2.40915,2.40925,32700000.0
2007-02-19 03:39:00,2.40917,2.4092,2.40912,2.40912,27900000.0
2007-02-19 03:40:00,2.4091,2.40931,2.4091,2.40921,20300000.0
2007-02-19 03:41:00,2.40925,2.40947,2.4091,2.40913,63600000.0
2007-02-19 03:42:00,2.40915,2.40928,2.40915,2.40928,6400000.0
2007-02-19 03:43:00,2.40948,2.40971,2.40948,2.40971,14000000.0
2007-02-19 03:44:00,2.40961,2.40971,2.40955,2.4097,29400000.0
2007-02-19 03:45:00,2.40972,2.40986,2.4096,2.4096,19700000.0
2007-02-19 03:46:00,2.40957,2.40993,2.40957,2.40975,27500000.0
2007-02-19 03:47:00,2.40967,2.40973,2.40967,2.40967,10400000.0
2007-02-19 03:48:00,2.40983,2.40999,2.40977,2.40992,35900000.0
2007-02-19 03:49:00,2.40985,2.40992,2.40985,2.40985,23300000.0
2007-02-19 03:50:00,2.4099,2.40995,2.40985,2.40987,19700000.0
2007-02-19 03:51:00,2.4101,2.4102,2.40996,2.40996,20900000.0
2007-02-19 03:52:00,2.40987,2.41015,2.40978,2.40978,47000000.0
2007-02-19 03:53:00,2.40977,2.40995,2.40977,2.40979,23500000.0
2007-02-19 03:54:00,2.40977,2.4099,2.40964,2.40964,36600000.0
2007-02-19 03:55:00,2.40958,2.40966,2.40958,2.40965,34600000.0
2007-02-19 03:56:00,2.4098,2.41005,2.40962,2.40962,21000000.0
2007-02-19 03:57:00,2.40971,2.40972,2.40971,2.40971,8100000.0
2007-02-19 03:58:00,2.40982,2.41018,2.4098,2.41018,21800000.0
2007-02-19 03:59:00,2.4101,2.4101,2.40983,2.40995,30100000.0
2007-02-19 04:00:00,2.40995,2.41004,2.40995,2.41004,16600000.0
2007-02-19 04:01:00,2.40992,2.41004,2.40984,2.40984,10500000.0
2007-02-19 04:02:00,2.40964,2.40969,2.40939,2.40959,40300000.0
2007-02-19 04:03:00,2.40977,2.40983,2.40976,2.40983,7200000.0
2007-02-19 04:04:00,2.40993,2.41,2.40988,2.41,14400000.0
2007-02-19 04:05:00,2.40995,2.4101,2.40993,2.41002,32200000.0
2007-02-19 04:06:00,2.40986,2.40988,2.40968,2.4098,34100000.0
2007-02-19 04:07:00,2.40985,2.41,2.40985,2.40992,36900000.0
2007-02-19 04:08:00,2.40995,2.40995,2.40959,2.40988,30100000.0
2007-02-19 04:09:00,2.41019,2.41021,2.41019,2.41021,4400000.0
2007-02-19 04:10:00,2.41021,2.41038,2.40996,2.41015,26800000.0
2007-02-19 04:11:00,2.41017,2.41017,2.41,2.41,34300000.0
2007-02-19 04:12:00,2.4099,2.41021,2.40987,2.41021,31000000.0
2007-02-19 04:13:00,2.41005,2.41015,2.41005,2.41015,7200000.0
2007-02-19 04:14:00,2.41002,2.41002,2.40972,2.40984,27800000.0
2007-02-19 04:15:00,2.40983,2.41012,2.40983,2.41006,28900000.0
2007-02-19 04:16:00,2.41021,2.41036,2.4101,2.41023,39900000.0
2007-02-19 04:17:00,2.41039,2.41052,2.4102,2.41034,50900000.0
2007-02-19 04:18:00,2.41032,2.41069,2.41032,2.41052,22100000.0
2007-02-19 04:19:00,2.41048,2.41048,2.41019,2.41019,11500000.0
2007-02-19 04:20:00,2.41013,2.41051,2.41013,2.4104,49800000.0
2007-02-19 04:21:00,2.41019,2.41044,2.41006,2.41043,26600000.0
2007-02-19 04:22:00,2.41042,2.41044,2.41028,2.41035,36000000.0
2007-02-19 04:23:00,2.4103,2.4103,2.41006,2.41018,19800000.0
2007-02-19 04:24:00,2.4102,2.41034,2.41017,2.41017,64800000.0
2007-02-19 04:25:00,2.41038,2.41052,2.41028,2.41037,20800000.0
2007-02-19 04:26:00,2.41029,2.41029,2.41013,2.41024,37900000.0
2007-02-19 04:27:00,2.41038,2.41038,2.41006,2.4101,29000000.0
2007-02-19 04:28:00,2.41016,2.41055,2.41016,2.41048,42300000.0
2007-02-19 04:29:00,2.41058,2.41087,2.41025,2.41025,28700000.0
2007-02-19 04:30:00,2.41057,2.41088,2.41057,2.41081,64800000.0
2007-02-19 04:31:00,2.41112,2.41161,2.41112,2.41148,24300000.0
2007-02-19 04:32:00,2.41143,2.41151,2.41108,2.41135,39700000.0
2007-02-19 04:33:00,2.41137,2.41142,2.41071,2.41082,33400000.0
2007-02-19 04:34:00,2.41091,2.41099,2.41045,2.41045,34700000.0
2007-02-19 04:35:00,2.41035,2.41071,2.41035,2.41071,7300000.0
2007-02-19 04:36:00,2.41073,2.41073,2.41056,2.41056,20000000.0
2007-02-19 04:37:00,2.41052,2.41056,2.41052,2.41056,4800000.0
2007-02-19 04:38:00,2.41065,2.41072,2.41052,2.41054,41200000.0
2007-02-19 04:39:00,2.411,2.41106,2.41069,2.41084,27900000.0
2007-02-19 04:40:00,2.41037,2.41081,2.41037,2.41074,33600000.0
2007-02-19 04:41:00,2.41067,2.41096,2.4105,2.41072,43800000.0
2007-02-19 04:42:00,2.41071,2.41071,2.41046,2.41054,34500000.0
2007-02-19 04:43:00,2.41063,2.41084,2.41053,2.41065,28400000.0
2007-02-19 04:44:00,2.41082,2.41094,2.41078,2.41088,46100000.0
2007-02-19 04:45:00,2.41103,2.41121,2.41093,2.41101,42700000.0
2007-02-19 04:46:00,2.4112,2.41162,2.4112,2.41142,34400000.0
2007-02-19 04:47:00,2.41138,2.41149,2.41138,2.41142,44700000.0
2007-02-19 04:48:00,2.4114,2.4115,2.41131,2.4115,27700000.0
2007-02-19 04:49:00,2.41175,2.41175,2.41128,2.41128,24100000.0
2007-02-19 04:50:00,2.41129,2.41159,2.41124,2.41124,34600000.0
2007-02-19 04:51:00,2.41154,2.4116,2.4111,2.41129,16900000.0
2007-02-19 04:52:00,2.41139,2.41145,2.41138,2.41145,14700000.0
2007-02-19 04:53:00,2.41153,2.41153,2.4112,2.4112,39299999.0
2007-02-19 04:54:00,2.41115,2.4115,2.41115,2.41145,25300000.0
2007-02-19 04:55:00,2.41164,2.41166,2.41146,2.41159,40800000.0
2007-02-19 04:56:00,2.41152,2.41152,2.41144,2.41144,5300000.0
2007-02-19 04:57:00,2.41147,2.4116,2.41143,2.41157,32000000.0
2007-02-19 04:58:00,2.41174,2.41206,2.41174,2.41205,22900000.0
2007-02-19 04:59:00,2.41203,2.41219,2.41197,2.41202,22800000.0
2007-02-19 05:00:00,2.41216,2.41227,2.41212,2.41227,35300000.0
2007-02-19 05:01:00,2.4121,2.4121,2.41192,2.41192,7700000.0
2007-02-19 05:02:00,2.41179,2.41192,2.41158,2.41177,20700000.0
2007-02-19 05:03:00,2.4116,2.4116,2.41101,2.4113,35300000.0
2007-02-19 05:04:00,2.41098,2.41098,2.41052,2.41055,17600000.0
2007-02-19 05:05:00,2.41038,2.41038,2.40992,2.40992,26700000.0
2007-02-19 05:06:00,2.40999,2.41018,2.40995,2.40995,29000000.0
2007-02-19 05:07:00,2.41004,2.41009,2.40989,2.41005,42000000.0
2007-02-19 05:08:00,2.41037,2.41049,2.41032,2.41032,29800000.0
2007-02-19 05:09:00,2.41025,2.4103,2.41025,2.4103,10200000.0
2007-02-19 05:10:00,2.41035,2.41053,2.41027,2.41027,18800000.0
2007-02-19 05:11:00,2.4105,2.4105,2.4103,2.4103,21100000.0
2007-02-19 05:12:00,2.41022,2.4104,2.4102,2.41025,40800000.0
2007-02-19 05:13:00,2.41027,2.41042,2.41019,2.41034,35300000.0
2007-02-19 05:14:00,2.41028,2.41033,2.41021,2.41025,36000000.0
2007-02-19 05:15:00,2.41046,2.41048,2.40996,2.4102,39300000.0
2007-02-19 05:16:00,2.41018,2.41029,2.41012,2.41012,34700000.0
2007-02-19 05:17:00,2.41038,2.41051,2.41003,2.41046,62000000.0
2007-02-19 05:18:00,2.4101,2.41027,2.41007,2.41018,28000000.0
2007-02-19 05:19:00,2.41029,2.41058,2.41029,2.41057,40700000.0
2007-02-19 05:20:00,2.41035,2.41052,2.41025,2.41052,27200000.0
2007-02-19 05:21:00,2.41051,2.41056,2.41037,2.41037,28000000.0
2007-02-19 05:22:00,2.41022,2.41038,2.41022,2.41035,23800000.0
2007-02-19 05:23:00,2.41042,2.41061,2.41019,2.41019,27600000.0
2007-02-19 05:24:00,2.41014,2.41041,2.41014,2.41017,40600000.0
2007-02-19 05:25:00,2.41032,2.41043,2.41026,2.41026,19400000.0
2007-02-19 05:26:00,2.41035,2.41042,2.4101,2.41015,28900000.0
2007-02-19 05:27:00,2.41,2.41,2.40954,2.4097,29200000.0
2007-02-19 05:28:00,2.4096,2.4097,2.40942,2.4097,24600000.0
2007-02-19 05:29:00,2.40981,2.41022,2.40957,2.41002,70200000.0
2007-02-19 05:30:00,2.4097,2.40994,2.4097,2.40984,13600000.0
2007-02-19 05:31:00,2.40998,2.4103,2.40998,2.41008,27500000.0
2007-02-19 05:32:00,2.40999,2.41007,2.40991,2.40991,29300000.0
2007-02-19 05:33:00,2.41024,2.41036,2.41003,2.41012,31500000.0
2007-02-19 05:34:00,2.40991,2.41011,2.40991,2.41011,35400000.0
2007-02-19 05:35:00,2.41016,2.41016,2.40992,2.40997,13600000.0
2007-02-19 05:36:00,2.40995,2.41005,2.40993,2.40998,29900000.0
2007-02-19 05:37:00,2.40986,2.40999,2.40986,2.40999,16600000.0
2007-02-19 05:38:00,2.40983,2.41032,2.40983,2.41001,21200000.0
2007-02-19 05:39:00,2.40995,2.41019,2.40993,2.41002,29200000.0
2007-02-19 05:40:00,2.4099,2.41015,2.4099,2.40998,28600000.0
2007-02-19 05:41:00,2.41002,2.41026,2.41002,2.41026,20800000.0
2007-02-19 05:42:00,2.41024,2.41025,2.41012,2.41017,41200000.0
2007-02-19 05:43:00,2.41013,2.41017,2.40974,2.40974,38700000.0
2007-02-19 05:44:00,2.4098,2.4102,2.4098,2.41011,27200000.0
2007-02-19 05:45:00,2.41003,2.41015,2.4097,2.4097,42800000.0
2007-02-19 05:46:00,2.40974,2.40974,2.40961,2.40967,19600000.0
2007-02-19 05:47:00,2.40975,2.40979,2.40969,2.40978,20300000.0
2007-02-19 05:48:00,2.40979,2.41002,2.40975,2.4099,40000000.0
2007-02-19 05:49:00,2.40983,2.4101,2.40963,2.4101,53300000.0
2007-02-19 05:50:00,2.4101,2.4101,2.40979,2.40994,27200000.0
2007-02-19 05:51:00,2.40999,2.41018,2.40993,2.41007,44400000.0
2007-02-19 05:52:00,2.40997,2.41031,2.40992,2.40992,36200000.0
2007-02-19 05:53:00,2.40976,2.40996,2.40976,2.40994,30300000.0
2007-02-19 05:54:00,2.40973,2.40983,2.40972,2.40978,33300000.0
2007-02-19 05:55:00,2.40988,2.40999,2.40967,2.40993,41300001.0
2007-02-19 05:56:00,2.40986,2.4099,2.40971,2.40971,13500000.0
2007-02-19 05:57:00,2.40955,2.40978,2.4095,2.4096,15500000.0
2007-02-19 05:58:00,2.4098,2.41011,2.40971,2.4099,25800000.0
2007-02-19 05:59:00,2.41006,2.4101,2.40994,2.41002,37000000.0
2007-02-19 06:00:00,2.40964,2.40995,2.40951,2.40969,29800000.0
2007-02-19 06:01:00,2.40962,2.40999,2.40946,2.40999,36700000.0
2007-02-19 06:02:00,2.40974,2.40974,2.4094,2.40942,28900000.0
2007-02-19 06:03:00,2.40941,2.40959,2.40941,2.40959,34499999.0
2007-02-19 06:04:00,2.40964,2.40994,2.40964,2.40985,28000000.0
2007-02-19 06:05:00,2.40979,2.40987,2.40968,2.40974,31500000.0
2007-02-19 06:06:00,2.4097,2.40981,2.40951,2.40953,44500000.0
2007-02-19 06:07:00,2.4096,2.40995,2.4096,2.40975,35900000.0
2007-02-19 06:08:00,2.40988,2.41003,2.40978,2.4099,35800000.0
2007-02-19 06:09:00,2.40991,2.41034,2.40983,2.41008,36100000.0
2007-02-19 06:10:00,2.40976,2.41002,2.40972,2.40985,54500000.0
2007-02-19 06:11:00,2.40976,2.40976,2.40954,2.40969,46300000.0
2007-02-19 06:12:00,2.40959,2.40992,2.40957,2.40963,34200000.0
2007-02-19 06:13:00,2.40967,2.40993,2.40964,2.40993,17200000.0
2007-02-19 06:14:00,2.40994,2.40996,2.40979,2.40979,17000000.0
2007-02-19 06:15:00,2.40989,2.40997,2.40963,2.40978,34800000.0
2007-02-19 06:16:00,2.41001,2.41001,2.40989,2.40996,22000000.0
2007-02-19 06:17:00,2.41002,2.41019,2.40999,2.41002,22600000.0
2007-02-19 06:18:00,2.4101,2.41011,2.40995,2.41011,13400000.0
2007-02-19 06:19:00,2.40997,2.41002,2.40997,2.41002,14700000.0
2007-02-19 06:20:00,2.4099,2.4099,2.4099,2.4099,9600000.0
2007-02-19 06:21:00,2.40974,2.41022,2.40974,2.41022,27900000.0
2007-02-19 06:22:00,2.41032,2.41032,2.40961,2.40998,27600000.0
2007-02-19 06:23:00,2.4103,2.41035,2.41005,2.41031,63500000.0
2007-02-19 06:24:00,2.40987,2.41042,2.40987,2.41024,9700000.0
2007-02-19 06:25:00,2.41028,2.41051,2.41018,2.41034,19200000.0
2007-02-19 06:26:00,2.41042,2.41056,2.4102,2.4102,27500000.0
2007-02-19 06:27:00,2.41026,2.41033,2.41017,2.41033,25200000.0
2007-02-19 06:28:00,2.41038,2.41038,2.41022,2.41022,15500000.0
2007-02-19 06:29:00,2.41005,2.41057,2.41005,2.41014,53800000.0
2007-02-19 06:30:00,2.41015,2.4102,2.41,2.4102,27800000.0
2007-02-19 06:31:00,2.41038,2.4105,2.41009,2.4105,47700000.0
2007-02-19 06:32:00,2.41065,2.41065,2.41008,2.41039,47300000.0
2007-02-19 06:33:00,2.41034,2.41059,2.41015,2.41015,25200000.0
2007-02-19 06:34:00,2.41022,2.4104,2.41022,2.41034,37600000.0
2007-02-19 06:35:00,2.4103,2.41047,2.41008,2.41047,42000001.0
2007-02-19 06:36:00,2.4103,2.41056,2.4103,2.41051,31000000.0
2007-02-19 06:37:00,2.41055,2.41065,2.41055,2.4106,17300000.0
2007-02-19 06:38:00,2.41055,2.41062,2.41017,2.41017,43900000.0
2007-02-19 06:39:00,2.41007,2.41017,2.40986,2.40986,27900000.0
2007-02-19 06:40:00,2.40994,2.41002,2.40977,2.41002,24900000.0
2007-02-19 06:41:00,2.40992,2.40992,2.40966,2.40971,34300000.0
2007-02-19 06:42:00,2.40979,2.40996,2.40979,2.40983,35300000.0
2007-02-19 06:43:00,2.4097,2.4097,2.40956,2.40966,29200000.0
2007-02-19 06:44:00,2.40954,2.40963,2.40943,2.40963,11000000.0
2007-02-19 06:45:00,2.40957,2.40994,2.40957,2.40986,26400000.0
2007-02-19 06:46:00,2.40901,2.40974,2.40901,2.40955,27600000.0
2007-02-19 06:47:00,2.40987,2.41013,2.40987,2.40994,16200000.0
2007-02-19 06:48:00,2.40981,2.40996,2.40974,2.40978,16500000.0
2007-02-19 06:49:00,2.40973,2.40976,2.40961,2.40961,33000000.0
2007-02-19 06:50:00,2.40908,2.40983,2.40908,2.40977,30700000.0
2007-02-19 06:51:00,2.40971,2.4098,2.40955,2.40959,27900000.0
2007-02-19 06:52:00,2.40965,2.41025,2.40965,2.41025,23100000.0
2007-02-19 06:53:00,2.41036,2.41036,2.41036,2.41036,6500000.0
2007-02-19 06:54:00,2.4105,2.41071,2.4105,2.41053,49900000.0
2007-02-19 06:55:00,2.41048,2.41055,2.41036,2.41044,42800000.0
2007-02-19 06:56:00,2.41045,2.41049,2.41016,2.41016,26900000.0
2007-02-19 06:57:00,2.41015,2.41027,2.41009,2.41027,47500000.0
2007-02-19 06:58:00,2.41025,2.41045,2.4102,2.41027,48200000.0
2007-02-19 06:59:00,2.41022,2.41036,2.41022,2.41036,4800000.0
2007-02-19 07:00:00,2.41025,2.41033,2.40982,2.40982,55100000.0
2007-02-19 07:01:00,2.40981,2.40993,2.40964,2.40987,33900000.0
2007-02-19 07:02:00,2.40974,2.40999,2.40971,2.40999,37800000.0
2007-02-19 07:03:00,2.40987,2.41005,2.40987,2.41005,26800000.0
2007-02-19 07:04:00,2.40999,2.41007,2.40978,2.40978,47800000.0
2007-02-19 07:05:00,2.40998,2.41021,2.40998,2.41001,18000000.0
2007-02-19 07:06:00,2.40995,2.41002,2.4098,2.4098,17300000.0
2007-02-19 07:07:00,2.40974,2.40984,2.40969,2.40972,36600000.0
2007-02-19 07:08:00,2.40931,2.40973,2.40931,2.40973,20800000.0
2007-02-19 07:09:00,2.40977,2.40981,2.40966,2.40981,10600000.0
2007-02-19 07:10:00,2.40959,2.40992,2.40959,2.40966,31800000.0
2007-02-19 07:11:00,2.40966,2.40995,2.40966,2.40995,9200000.0
2007-02-19 07:12:00,2.40985,2.40985,2.40951,2.40953,55500000.0
2007-02-19 07:13:00,2.40991,2.41,2.40971,2.41,43100000.0
2007-02-19 07:14:00,2.40984,2.41006,2.40962,2.40973,25300000.0
2007-02-19 07:15:00,2.4102,2.41027,2.41004,2.41007,32300000.0
2007-02-19 07:16:00,2.40978,2.41085,2.40978,2.41079,50300000.0
2007-02-19 07:17:00,2.41063,2.41082,2.41019,2.41019,24700000.0
2007-02-19 07:18:00,2.41017,2.41045,2.40954,2.40966,25100000.0
2007-02-19 07:19:00,2.40978,2.41042,2.40978,2.4102,30800000.0
2007-02-19 07:20:00,2.4102,2.41037,2.41018,2.41022,58100000.0
2007-02-19 07:21:00,2.41016,2.41045,2.41014,2.41045,15400000.0
2007-02-19 07:22:00,2.41043,2.41048,2.41012,2.41012,27000000.0
2007-02-19 07:23:00,2.41039,2.41042,2.41021,2.41021,21100000.0
2007-02-19 07:24:00,2.41031,2.41034,2.41007,2.41015,60500000.0
2007-02-19 07:25:00,2.40989,2.41035,2.40964,2.41035,16300000.0
2007-02-19 07:26:00,2.41039,2.41047,2.41018,2.41043,29600000.0
2007-02-19 07:27:00,2.41047,2.41056,2.4103,2.4103,25300000.0
2007-02-19 07:28:00,2.41028,2.41045,2.41013,2.41045,27900000.0
2007-02-19 07:29:00,2.41038,2.4104,2.41021,2.41036,19000000.0
2007-02-19 07:30:00,2.41042,2.41042,2.41027,2.41037,26300000.0
2007-02-19 07:31:00,2.41013,2.41077,2.41006,2.41065,42100000.0
2007-02-19 07:32:00,2.41048,2.41048,2.4103,2.41043,27700000.0
2007-02-19 07:33:00,2.41021,2.41045,2.4102,2.41045,19800000.0
2007-02-19 07:34:00,2.4103,2.41054,2.41027,2.41031,28100000.0
2007-02-19 07:35:00,2.41044,2.41044,2.41026,2.41031,15600000.0
2007-02-19 07:36:00,2.41027,2.41041,2.41027,2.41035,44200000.0
2007-02-19 07:37:00,2.41038,2.4105,2.41032,2.41032,29700000.0
2007-02-19 07:38:00,2.41048,2.41051,2.41033,2.41051,31400000.0
2007-02-19 07:39:00,2.41033,2.4105,2.4103,2.4105,31700000.0
2007-02-19 07:40:00,2.41041,2.41073,2.41041,2.41073,31000000.0
2007-02-19 07:41:00,2.41075,2.41075,2.41048,2.41068,21100000.0
2007-02-19 07:42:00,2.41065,2.41079,2.41063,2.41068,23300000.0
2007-02-19 07:43:00,2.41057,2.41062,2.41053,2.41053,14600000.0
2007-02-19 07:44:00,2.41065,2.41077,2.41062,2.41062,18300000.0
2007-02-19 07:45:00,2.41,2.41051,2.40999,2.41038,46800000.0
2007-02-19 07:46:00,2.41041,2.41065,2.41026,2.41065,48500000.0
2007-02-19 07:47:00,2.41078,2.41081,2.41071,2.41075,32800000.0
2007-02-19 07:48:00,2.4107,2.41083,2.41057,2.41083,39400000.0
2007-02-19 07:49:00,2.41083,2.41093,2.4108,2.41085,30800000.0
2007-02-19 07:50:00,2.41095,2.41106,2.41095,2.41102,31500000.0
2007-02-19 07:51:00,2.41103,2.41108,2.41089,2.41089,27500000.0
2007-02-19 07:52:00,2.41085,2.41085,2.40975,2.40983,34800000.0
2007-02-19 07:53:00,2.40991,2.40991,2.40973,2.40989,22300000.0
2007-02-19 07:54:00,2.40975,2.41005,2.40968,2.40991,17900000.0
2007-02-19 07:55:00,2.41027,2.41049,2.40972,2.41035,50500000.0
2007-02-19 07:56:00,2.41041,2.41051,2.41028,2.41028,20000000.0
2007-02-19 07:57:00,2.41035,2.41035,2.4103,2.4103,18900000.0
2007-02-19 07:58:00,2.41037,2.41037,2.41012,2.4103,37100000.0
2007-02-19 07:59:00,2.41017,2.41028,2.41009,2.41017,23500000.0
2007-02-19 08:00:00,2.41038,2.41052,2.41032,2.41032,40200000.0
2007-02-19 08:01:00,2.4103,2.41037,2.41023,2.41037,51800000.0
2007-02-19 08:02:00,2.41019,2.41019,2.41007,2.41016,21300000.0
2007-02-19 08:03:00,2.41016,2.41043,2.41014,2.41043,43700000.0
2007-02-19 08:04:00,2.41031,2.41051,2.41031,2.41039,29400000.0
2007-02-19 08:05:00,2.41034,2.41069,2.41034,2.4106,33300000.0
2007-02-19 08:06:00,2.41043,2.4107,2.41041,2.4107,53800000.0
2007-02-19 08:07:00,2.41072,2.41076,2.41048,2.41048,19400000.0
2007-02-19 08:08:00,2.41064,2.41095,2.41064,2.4109,26800000.0
2007-02-19 08:09:00,2.41087,2.41087,2.41074,2.41083,27800000.0
2007-02-19 08:10:00,2.41081,2.41084,2.41041,2.41041,43400000.0
2007-02-19 08:11:00,2.41047,2.41069,2.41047,2.41055,17000000.0
2007-02-19 08:12:00,2.41051,2.4107,2.41051,2.4107,22400000.0
2007-02-19 08:13:00,2.4108,2.4108,2.41057,2.41065,38800000.0
2007-02-19 08:14:00,2.41085,2.41085,2.4106,2.4106,50400000.0
2007-02-19 08:15:00,2.41083,2.41087,2.41071,2.41079,23000000.0
2007-02-19 08:16:00,2.41076,2.41083,2.41073,2.41074,30800000.0
2007-02-19 08:17:00,2.41078,2.41078,2.41053,2.41066,23800000.0
2007-02-19 08:18:00,2.41068,2.41139,2.41068,2.41128,45600000.0
2007-02-19 08:19:00,2.4113,2.41153,2.41118,2.41153,24000000.0
2007-02-19 08:20:00,2.41134,2.41155,2.41127,2.41144,30200000.0
2007-02-19 08:21:00,2.41131,2.41159,2.4113,2.41151,31700000.0
2007-02-19 08:22:00,2.41124,2.41125,2.41095,2.41113,19600000.0
2007-02-19 08:23:00,2.4113,2.41138,2.41126,2.41126,21600000.0
2007-02-19 08:24:00,2.41116,2.41128,2.41106,2.41107,31000000.0
2007-02-19 08:25:00,2.41117,2.41134,2.41111,2.4112,40600000.0
2007-02-19 08:26:00,2.41118,2.41118,2.41092,2.411,25400000.0
2007-02-19 08:27:00,2.41101,2.4113,2.41092,2.4111,47400000.0
2007-02-19 08:28:00,2.41108,2.41121,2.41106,2.41106,37000000.0
2007-02-19 08:29:00,2.41106,2.41121,2.41099,2.41121,29200000.0
2007-02-19 08:30:00,2.41118,2.41144,2.4111,2.41122,20000000.0
2007-02-19 08:31:00,2.41097,2.41141,2.41073,2.41133,38500000.0
2007-02-19 08:32:00,2.41135,2.41144,2.41129,2.41142,14800000.0
2007-02-19 08:33:00,2.4117,2.41187,2.4117,2.41171,14300000.0
2007-02-19 08:34:00,2.41162,2.41189,2.41143,2.41152,62900000.0
2007-02-19 08:35:00,2.4116,2.4119,2.4116,2.41187,24100000.0
2007-02-19 08:36:00,2.41202,2.41211,2.41196,2.41208,24800000.0
2007-02-19 08:37:00,2.41207,2.41207,2.41195,2.41197,20700000.0
2007-02-19 08:38:00,2.41172,2.41184,2.41168,2.41168,29900000.0
2007-02-19 08:39:00,2.41174,2.41183,2.41157,2.4118,35500000.0
2007-02-19 08:40:00,2.41183,2.41194,2.41182,2.41194,62700000.0
2007-02-19 08:41:00,2.41181,2.41216,2.41181,2.41216,26800000.0
2007-02-19 08:42:00,2.41207,2.41218,2.41196,2.41196,27100000.0
2007-02-19 08:43:00,2.41183,2.41196,2.41183,2.41196,13600000.0
2007-02-19 08:44:00,2.41202,2.4122,2.412,2.4121,16000000.0
2007-02-19 08:45:00,2.41208,2.4121,2.41194,2.41204,43000000.0
2007-02-19 08:46:00,2.41189,2.41206,2.41189,2.41195,32900000.0
2007-02-19 08:47:00,2.412,2.412,2.41163,2.41163,36100000.0
2007-02-19 08:48:00,2.41146,2.41146,2.41133,2.41138,35399999.0
2007-02-19 08:49:00,2.41152,2.41152,2.41127,2.41127,13500000.0
2007-02-19 08:50:00,2.41121,2.41142,2.41121,2.41134,42400000.0
2007-02-19 08:51:00,2.41121,2.41142,2.41118,2.4113,31200000.0
2007-02-19 08:52:00,2.41143,2.41172,2.41133,2.41172,37700000.0
2007-02-19 08:53:00,2.41174,2.41187,2.41171,2.41186,23200000.0
2007-02-19 08:54:00,2.41166,2.41167,2.41154,2.41156,11100000.0
2007-02-19 08:55:00,2.41167,2.41173,2.41165,2.41165,19800000.0
2007-02-19 08:56:00,2.41159,2.41196,2.41159,2.41196,24700000.0
2007-02-19 08:57:00,2.412,2.41211,2.41114,2.41131,36600000.0
2007-02-19 08:58:00,2.41143,2.4116,2.41124,2.4116,25900000.0
2007-02-19 08:59:00,2.41167,2.41167,2.41142,2.41156,31100000.0
2007-02-19 09:00:00,2.41144,2.4115,2.41138,2.4115,22600000.0
2007-02-19 09:01:00,2.41118,2.4114,2.41106,2.41133,42100000.0
2007-02-19 09:02:00,2.4114,2.41186,2.4114,2.41169,40500000.0
2007-02-19 09:03:00,2.41157,2.41157,2.41078,2.41078,30400000.0
2007-02-19 09:04:00,2.41075,2.41078,2.4105,2.41078,26200000.0
2007-02-19 09:05:00,2.41064,2.41079,2.41057,2.41079,31000000.0
2007-02-19 09:06:00,2.41053,2.41055,2.41028,2.41028,27599999.0
2007-02-19 09:07:00,2.41037,2.41048,2.41033,2.41035,21800000.0
2007-02-19 09:08:00,2.41036,2.41049,2.41025,2.41036,38000001.0
2007-02-19 09:09:00,2.41026,2.41055,2.41026,2.41055,32400000.0
2007-02-19 09:10:00,2.41065,2.41065,2.41062,2.41062,4800000.0
2007-02-19 09:11:00,2.41041,2.41063,2.41033,2.41056,30300000.0
2007-02-19 09:12:00,2.41057,2.41064,2.41027,2.41027,29900000.0
2007-02-19 09:13:00,2.4103,2.4103,2.40987,2.41009,38200000.0
2007-02-19 09:14:00,2.41027,2.4103,2.40998,2.40998,50800000.0
2007-02-19 09:15:00,2.41015,2.41047,2.41015,2.4104,34699999.0
2007-02-19 09:16:00,2.41031,2.41031,2.40997,2.40998,49600000.0
2007-02-19 09:17:00,2.40983,2.40983,2.40953,2.4098,10800000.0
2007-02-19 09:18:00,2.40993,2.41034,2.40993,2.41014,29600000.0
2007-02-19 09:19:00,2.41011,2.41045,2.41011,2.41035,33900000.0
2007-02-19 09:20:00,2.41047,2.41057,2.40999,2.40999,49300001.0
2007-02-19 09:21:00,2.41006,2.41007,2.40957,2.40972,52600000.0
2007-02-19 09:22:00,2.40966,2.41005,2.40951,2.40982,66100000.0
2007-02-19 09:23:00,2.41002,2.41002,2.40965,2.40988,23800000.0
2007-02-19 09:24:00,2.40972,2.4101,2.40972,2.4101,47200000.0
2007-02-19 09:25:00,2.40994,2.40996,2.40981,2.40983,17100000.0
2007-02-19 09:26:00,2.40991,2.41,2.40991,2.41,43400000.0
2007-02-19 09:27:00,2.40992,2.40992,2.40932,2.40951,41100000.0
2007-02-19 09:28:00,2.4097,2.40987,2.40968,2.40985,33800000.0
2007-02-19 09:29:00,2.40985,2.40999,2.40978,2.40988,25700000.0
2007-02-19 09:30:00,2.40983,2.41,2.40949,2.40955,40700000.0
2007-02-19 09:31:00,2.40957,2.40968,2.40955,2.40956,23000000.0
2007-02-19 09:32:00,2.40957,2.40963,2.40926,2.40926,39200000.0
2007-02-19 09:33:00,2.40945,2.40988,2.40945,2.40968,37900000.0
2007-02-19 09:34:00,2.40973,2.40973,2.4096,2.40961,33999999.0
2007-02-19 09:35:00,2.40951,2.40991,2.40951,2.40973,58200000.0
2007-02-19 09:36:00,2.40985,2.41003,2.40964,2.40998,44500000.0
2007-02-19 09:37:00,2.41011,2.41011,2.40973,2.40973,30000000.0
2007-02-19 09:38:00,2.40972,2.40996,2.4097,2.40996,20700000.0
2007-02-19 09:39:00,2.40981,2.40986,2.40961,2.40978,41700000.0
2007-02-19 09:40:00,2.4098,2.40985,2.40967,2.4097,23700000.0
2007-02-19 09:41:00,2.40982,2.41004,2.40971,2.40991,46100000.0
2007-02-19 09:42:00,2.4097,2.40996,2.4097,2.40996,31300000.0
2007-02-19 09:43:00,2.40987,2.40987,2.40887,2.40887,37800000.0
2007-02-19 09:44:00,2.40852,2.4087,2.40837,2.4086,29000000.0
2007-02-19 09:45:00,2.40857,2.40892,2.40857,2.40865,50400000.0
2007-02-19 09:46:00,2.40863,2.40885,2.40863,2.40881,40000000.0
2007-02-19 09:47:00,2.4086,2.40879,2.4086,2.40872,38300000.0
2007-02-19 09:48:00,2.40867,2.40884,2.40867,2.40879,43300000.0
2007-02-19 09:49:00,2.40894,2.40899,2.40881,2.40881,29200000.0
2007-02-19 09:50:00,2.40881,2.40887,2.4085,2.4085,18500000.0
2007-02-19 09:51:00,2.40871,2.40871,2.40849,2.40849,23100000.0
2007-02-19 09:52:00,2.40861,2.40863,2.40843,2.40847,20400000.0
2007-02-19 09:53:00,2.40843,2.40843,2.40839,2.40839,18600000.0
2007-02-19 09:54:00,2.40828,2.4083,2.40817,2.40827,20100000.0
2007-02-19 09:55:00,2.40802,2.40834,2.40791,2.40812,23300000.0
2007-02-19 09:56:00,2.40787,2.40802,2.40762,2.40783,46200000.0
2007-02-19 09:57:00,2.40784,2.40795,2.40765,2.40791,43900000.0
2007-02-19 09:58:00,2.40813,2.40823,2.40779,2.40779,29200000.0
2007-02-19 09:59:00,2.40784,2.40794,2.40758,2.40772,25800000.0
2007-02-19 10:00:00,2.40768,2.40794,2.40768,2.40784,30100000.0
2007-02-19 10:01:00,2.40811,2.40818,2.40799,2.40816,26200000.0
2007-02-19 10:02:00,2.40833,2.40833,2.40816,2.40816,17800000.0
2007-02-19 10:03:00,2.40819,2.40828,2.40799,2.40799,27600000.0
2007-02-19 10:04:00,2.40813,2.40813,2.40789,2.40798,48300000.0
2007-02-19 10:05:00,2.40799,2.40811,2.40799,2.40805,21300000.0
2007-02-19 10:06:00,2.40804,2.40847,2.40804,2.40814,40300000.0
2007-02-19 10:07:00,2.4082,2.4082,2.40789,2.40797,49400001.0
2007-02-19 10:08:00,2.40818,2.40818,2.40805,2.40817,14800000.0
2007-02-19 10:09:00,2.40803,2.4082,2.40794,2.40816,23200000.0
2007-02-19 10:10:00,2.40815,2.40815,2.40765,2.4078,14800000.0
2007-02-19 10:11:00,2.4077,2.40798,2.4077,2.40794,19800000.0
2007-02-19 10:12:00,2.4077,2.4077,2.40755,2.40755,7600000.0
2007-02-19 10:13:00,2.40711,2.40711,2.40641,2.40644,33100000.0
2007-02-19 10:14:00,2.4062,2.40692,2.4062,2.40678,37800000.0
2007-02-19 10:15:00,2.40702,2.40716,2.40693,2.40704,37100000.0
2007-02-19 10:16:00,2.40701,2.40706,2.40687,2.4069,34300000.0
2007-02-19 10:17:00,2.4069,2.40726,2.40687,2.40726,55500000.0
2007-02-19 10:18:00,2.40715,2.40722,2.40686,2.40712,23100000.0
2007-02-19 10:19:00,2.40697,2.40719,2.40697,2.40703,46100000.0
2007-02-19 10:20:00,2.40714,2.40721,2.40712,2.40717,22300000.0
2007-02-19 10:21:00,2.4069,2.40697,2.4069,2.40697,9600000.0
2007-02-19 10:22:00,2.407,2.40715,2.40695,2.40715,50100000.0
2007-02-19 10:23:00,2.40707,2.40731,2.40703,2.4072,60700000.0
2007-02-19 10:24:00,2.40712,2.40714,2.40698,2.407,22100000.0
2007-02-19 10:25:00,2.40668,2.40697,2.40662,2.40667,42200000.0
2007-02-19 10:26:00,2.40672,2.40683,2.40672,2.40682,19700000.0
2007-02-19 10:27:00,2.40671,2.40691,2.40671,2.40686,35500000.0
2007-02-19 10:28:00,2.40685,2.40692,2.40685,2.4069,30000000.0
2007-02-19 10:29:00,2.40692,2.40712,2.40692,2.40709,26400000.0
2007-02-19 10:30:00,2.40697,2.40707,2.4069,2.40702,56400001.0
2007-02-19 10:31:00,2.4068,2.407,2.40677,2.40695,53900000.0
2007-02-19 10:32:00,2.40682,2.40747,2.40682,2.4074,28800000.0
2007-02-19 10:33:00,2.40752,2.40765,2.40734,2.4076,42600000.0
2007-02-19 10:34:00,2.40772,2.4079,2.40772,2.4079,17200000.0
2007-02-19 10:35:00,2.40794,2.40795,2.40776,2.40779,39400000.0
2007-02-19 10:36:00,2.40776,2.40776,2.40743,2.40743,27600000.0
2007-02-19 10:37:00,2.40755,2.40759,2.40743,2.4075,45500000.0
2007-02-19 10:38:00,2.40761,2.40761,2.40689,2.40715,44400000.0
2007-02-19 10:39:00,2.40704,2.40727,2.40704,2.40724,39800000.0
2007-02-19 10:40:00,2.40726,2.40735,2.40709,2.40722,45500000.0
2007-02-19 10:41:00,2.4072,2.40724,2.40695,2.40724,27500000.0
2007-02-19 10:42:00,2.40698,2.40701,2.40685,2.40701,26200000.0
2007-02-19 10:43:00,2.40714,2.40748,2.40714,2.40748,32200000.0
2007-02-19 10:44:00,2.40734,2.40739,2.40712,2.40712,37000000.0
2007-02-19 10:45:00,2.40709,2.40721,2.40704,2.40719,38900000.0
2007-02-19 10:46:00,2.40732,2.40733,2.40712,2.40728,60400000.0
2007-02-19 10:47:00,2.40733,2.40748,2.40733,2.40748,24000000.0
2007-02-19 10:48:00,2.40735,2.40749,2.40723,2.40733,37800000.0
2007-02-19 10:49:00,2.40723,2.40762,2.40711,2.40762,35700000.0
2007-02-19 10:50:00,2.4075,2.40765,2.40738,2.40749,24100000.0
2007-02-19 10:51:00,2.40757,2.40769,2.40727,2.40756,29400000.0
2007-02-19 10:52:00,2.40759,2.4077,2.40758,2.40758,38200000.0
2007-02-19 10:53:00,2.40764,2.4079,2.40764,2.40775,20200000.0
2007-02-19 10:54:00,2.40775,2.40793,2.40775,2.40793,32000000.0
2007-02-19 10:55:00,2.40802,2.40802,2.40751,2.40781,40000000.0
2007-02-19 10:56:00,2.40773,2.40786,2.40761,2.40767,26600000.0
2007-02-19 10:57:00,2.40758,2.40776,2.40753,2.4077,41200000.0
2007-02-19 10:58:00,2.40765,2.40789,2.40761,2.40779,48900000.0
2007-02-19 10:59:00,2.40784,2.4079,2.40735,2.40741,57100000.0
2007-02-19 11:00:00,2.40734,2.40775,2.40734,2.40761,40800000.0
2007-02-19 11:01:00,2.40767,2.40786,2.4074,2.40778,31600000.0
2007-02-19 11:02:00,2.40794,2.4081,2.40782,2.40803,27400000.0
2007-02-19 11:03:00,2.40798,2.40809,2.40779,2.40779,36300000.0
2007-02-19 11:04:00,2.40794,2.40794,2.40773,2.40777,28600000.0
2007-02-19 11:05:00,2.40776,2.4079,2.40762,2.40765,47900000.0
2007-02-19 11:06:00,2.40797,2.40801,2.40762,2.40771,21200000.0
2007-02-19 11:07:00,2.40762,2.40784,2.40762,2.40767,29900000.0
2007-02-19 11:08:00,2.40749,2.40753,2.40717,2.40717,35900000.0
2007-02-19 11:09:00,2.40711,2.40724,2.40711,2.40714,20600000.0
2007-02-19 11:10:00,2.40702,2.40758,2.40702,2.40751,28200000.0
2007-02-19 11:11:00,2.40744,2.40748,2.40732,2.40739,29300000.0
2007-02-19 11:12:00,2.40742,2.40751,2.4074,2.4074,25500000.0
2007-02-19 11:13:00,2.40735,2.40735,2.40713,2.40724,29500000.0
2007-02-19 11:14:00,2.40738,2.40738,2.40724,2.40727,47700000.0
2007-02-19 11:15:00,2.40721,2.40721,2.40697,2.40721,31600000.0
2007-02-19 11:16:00,2.40701,2.40719,2.40695,2.40695,35000000.0
2007-02-19 11:17:00,2.40702,2.40709,2.40701,2.40701,33400000.0
2007-02-19 11:18:00,2.40706,2.40716,2.40696,2.40708,44600000.0
2007-02-19 11:19:00,2.40701,2.40717,2.40687,2.40701,29300000.0
2007-02-19 11:20:00,2.407,2.40726,2.40698,2.40725,47800000.0
2007-02-19 11:21:00,2.40707,2.40719,2.40699,2.40717,34200000.0
2007-02-19 11:22:00,2.40699,2.40725,2.40692,2.40719,30200000.0
2007-02-19 11:23:00,2.40719,2.40721,2.407,2.407,43800000.0
2007-02-19 11:24:00,2.40708,2.4072,2.40691,2.40714,26200000.0
2007-02-19 11:25:00,2.40716,2.40721,2.40696,2.40699,36400001.0
2007-02-19 11:26:00,2.40703,2.40738,2.40703,2.40738,10100000.0
2007-02-19 11:27:00,2.40743,2.4078,2.40743,2.40777,39500000.0
2007-02-19 11:28:00,2.40788,2.40788,2.4076,2.40772,35200000.0
2007-02-19 11:29:00,2.40774,2.40793,2.40762,2.40771,31400000.0
2007-02-19 11:30:00,2.4078,2.40795,2.40773,2.40795,31000000.0
2007-02-19 11:31:00,2.40782,2.40793,2.40767,2.40793,29800000.0
2007-02-19 11:32:00,2.40777,2.40787,2.40768,2.40769,37200000.0
2007-02-19 11:33:00,2.40758,2.40788,2.40758,2.40782,39900000.0
2007-02-19 11:34:00,2.4078,2.4078,2.40756,2.40761,47200000.0
2007-02-19 11:35:00,2.4077,2.40781,2.40764,2.40764,31900000.0
2007-02-19 11:36:00,2.40781,2.40794,2.40775,2.40794,39000000.0
2007-02-19 11:37:00,2.40788,2.40789,2.4078,2.4078,37400000.0
2007-02-19 11:38:00,2.40753,2.40777,2.40753,2.40777,40800000.0
2007-02-19 11:39:00,2.40775,2.40799,2.40775,2.40784,30200000.0
2007-02-19 11:40:00,2.40782,2.40802,2.40776,2.40783,31200000.0
2007-02-19 11:41:00,2.40755,2.40798,2.40755,2.40788,27400000.0
2007-02-19 11:42:00,2.40779,2.40805,2.40777,2.40789,33600000.0
2007-02-19 11:43:00,2.40794,2.40803,2.40787,2.40789,31100000.0
2007-02-19 11:44:00,2.40783,2.40794,2.40783,2.40794,18900000.0
2007-02-19 11:45:00,2.40778,2.40778,2.40752,2.40767,32000000.0
2007-02-19 11:46:00,2.40789,2.40808,2.40772,2.40802,20800000.0
2007-02-19 11:47:00,2.40823,2.40823,2.40776,2.40779,15600000.0
2007-02-19 11:48:00,2.40774,2.40797,2.40735,2.40735,39100000.0
2007-02-19 11:49:00,2.40718,2.40738,2.40706,2.40718,24600000.0
2007-02-19 11:50:00,2.40699,2.40726,2.40699,2.40716,34500000.0
2007-02-19 11:51:00,2.40738,2.40758,2.40728,2.40755,54000000.0
2007-02-19 11:52:00,2.40767,2.40768,2.40747,2.4076,23300000.0
2007-02-19 11:53:00,2.40743,2.4075,2.40733,2.40744,39400000.0
2007-02-19 11:54:00,2.40743,2.40752,2.40734,2.40738,43800000.0
2007-02-19 11:55:00,2.40739,2.40744,2.40716,2.40716,31800000.0
2007-02-19 11:56:00,2.40727,2.40748,2.40722,2.40724,34300000.0
2007-02-19 11:57:00,2.40733,2.4076,2.40722,2.40753,47700000.0
2007-02-19 11:58:00,2.4076,2.40769,2.40751,2.40751,39500000.0
2007-02-19 11:59:00,2.40743,2.40755,2.4073,2.40738,31500000.0
2007-02-19 12:00:00,2.40735,2.40775,2.40735,2.40759,31300000.0
2007-02-19 12:01:00,2.40753,2.40794,2.4075,2.40769,44300000.0
2007-02-19 12:02:00,2.40758,2.40782,2.40758,2.4078,29600000.0
2007-02-19 12:03:00,2.40776,2.40789,2.40772,2.40783,36300000.0
2007-02-19 12:04:00,2.40747,2.40768,2.40739,2.40754,41900000.0
2007-02-19 12:05:00,2.4077,2.4081,2.40761,2.40803,51700000.0
2007-02-19 12:06:00,2.40823,2.40825,2.40804,2.40825,24400000.0
2007-02-19 12:07:00,2.40821,2.40835,2.40819,2.40822,34300000.0
2007-02-19 12:08:00,2.40816,2.40816,2.40789,2.40792,22000000.0
2007-02-19 12:09:00,2.408,2.40812,2.40772,2.40782,24900000.0
2007-02-19 12:10:00,2.40787,2.4085,2.40777,2.40837,16200000.0
2007-02-19 12:11:00,2.40841,2.40841,2.40808,2.4083,64000001.0
2007-02-19 12:12:00,2.4082,2.40852,2.4082,2.40852,38500000.0
2007-02-19 12:13:00,2.40835,2.40852,2.40825,2.40845,24800000.0
2007-02-19 12:14:00,2.40835,2.40847,2.40815,2.40826,66200000.0
2007-02-19 12:15:00,2.40829,2.40831,2.40777,2.40803,34700000.0
2007-02-19 12:16:00,2.40798,2.40812,2.40782,2.40782,36100000.0
2007-02-19 12:17:00,2.40786,2.40789,2.40752,2.40752,28700000.0
2007-02-19 12:18:00,2.40736,2.40736,2.40284,2.40284,48000000.0
2007-02-19 12:19:00,2.40229,2.40237,2.40207,2.40207,21200000.0
2007-02-19 12:20:00,2.40186,2.40252,2.40186,2.40241,33900000.0
2007-02-19 12:21:00,2.40197,2.40197,2.40151,2.40162,23900000.0
2007-02-19 12:22:00,2.40169,2.40189,2.40113,2.40113,25400000.0
2007-02-19 12:23:00,2.4006,2.40064,2.40001,2.40004,50500000.0
2007-02-19 12:24:00,2.39973,2.39981,2.39948,2.39951,51100000.0
2007-02-19 12:25:00,2.3994,2.39953,2.39913,2.39953,56100000.0
2007-02-19 12:26:00,2.3996,2.39966,2.3994,2.39943,29900000.0
2007-02-19 12:27:00,2.39944,2.39951,2.39908,2.39945,45300000.0
2007-02-19 12:28:00,2.39951,2.3996,2.399,2.3992,29600000.0
2007-02-19 12:29:00,2.3991,2.39946,2.39889,2.39931,43700000.0
2007-02-19 12:30:00,2.39947,2.39947,2.39836,2.39836,35100000.0
2007-02-19 12:31:00,2.39814,2.39814,2.3977,2.39782,27200000.0
2007-02-19 12:32:00,2.39797,2.39919,2.39795,2.39919,44400000.0
2007-02-19 12:33:00,2.39921,2.39952,2.39921,2.3993,30600000.0
2007-02-19 12:34:00,2.39921,2.39937,2.39902,2.39937,37100000.0
2007-02-19 12:35:00,2.39908,2.39942,2.39908,2.39935,62500000.0
2007-02-19 12:36:00,2.39958,2.39986,2.39958,2.39964,30100000.0
2007-02-19 12:37:00,2.39975,2.40003,2.39975,2.40003,14900000.0
2007-02-19 12:38:00,2.40033,2.40075,2.40027,2.40075,40800000.0
2007-02-19 12:39:00,2.40091,2.40112,2.4008,2.40103,39000000.0
2007-02-19 12:40:00,2.4009,2.40115,2.40075,2.40075,50700000.0
2007-02-19 12:41:00,2.40063,2.40077,2.40046,2.40059,43200000.0
2007-02-19 12:42:00,2.40035,2.40097,2.40034,2.40077,33200000.0
2007-02-19 12:43:00,2.40068,2.40088,2.40053,2.40053,30300000.0
2007-02-19 12:44:00,2.40063,2.40082,2.40063,2.40071,16800000.0
2007-02-19 12:45:00,2.40074,2.40088,2.40049,2.40071,42500000.0
2007-02-19 12:46:00,2.40058,2.40099,2.40058,2.40088,21400000.0
2007-02-19 12:47:00,2.40072,2.40073,2.40046,2.40062,51700000.0
2007-02-19 12:48:00,2.40069,2.40089,2.40059,2.40087,48500000.0
2007-02-19 12:49:00,2.4011,2.40119,2.40089,2.40116,26800000.0
2007-02-19 12:50:00,2.40126,2.40165,2.40113,2.40165,37200000.0
2007-02-19 12:51:00,2.4017,2.40189,2.40148,2.40155,53700000.0
2007-02-19 12:52:00,2.40169,2.40175,2.40137,2.40146,26500000.0
2007-02-19 12:53:00,2.4015,2.40198,2.4015,2.40182,55600000.0
2007-02-19 12:54:00,2.40163,2.4017,2.40158,2.40158,33800001.0
2007-02-19 12:55:00,2.40147,2.40149,2.40131,2.40131,22500000.0
2007-02-19 12:56:00,2.40126,2.40156,2.40108,2.40111,34400000.0
2007-02-19 12:57:00,2.40119,2.4012,2.40079,2.40079,25500000.0
2007-02-19 12:58:00,2.40085,2.4009,2.40077,2.4009,29300000.0
2007-02-19 12:59:00,2.40101,2.40158,2.40101,2.40158,37100000.0
2007-02-19 13:00:00,2.40147,2.40204,2.4014,2.40178,85699998.0
2007-02-19 13:01:00,2.40199,2.40228,2.40199,2.40215,68200001.0
2007-02-19 13:02:00,2.40219,2.40234,2.402,2.402,40200000.0
2007-02-19 13:03:00,2.40193,2.40229,2.40193,2.40194,23400000.0
2007-02-19 13:04:00,2.40204,2.40225,2.40204,2.4022,17600000.0
2007-02-19 13:05:00,2.4022,2.40221,2.40198,2.4022,23500000.0
2007-02-19 13:06:00,2.40239,2.40239,2.40209,2.40209,40300000.0
2007-02-19 13:07:00,2.4021,2.40231,2.40197,2.40197,36800000.0
2007-02-19 13:08:00,2.40187,2.40217,2.40186,2.40195,34800000.0
2007-02-19 13:09:00,2.40189,2.40195,2.40168,2.40179,38700000.0
2007-02-19 13:10:00,2.40167,2.40179,2.40148,2.40166,42700000.0
2007-02-19 13:11:00,2.40179,2.4019,2.40177,2.40182,28600000.0
2007-02-19 13:12:00,2.40176,2.40178,2.40163,2.40176,24300000.0
2007-02-19 13:13:00,2.40183,2.402,2.40183,2.40192,41200000.0
2007-02-19 13:14:00,2.40183,2.40199,2.40176,2.40195,37300000.0
2007-02-19 13:15:00,2.40192,2.40219,2.40192,2.402,28100000.0
2007-02-19 13:16:00,2.40193,2.4022,2.40184,2.40184,49200000.0
2007-02-19 13:17:00,2.40174,2.40174,2.40143,2.40143,25800000.0
2007-02-19 13:18:00,2.4015,2.40178,2.4015,2.40174,49300000.0
2007-02-19 13:19:00,2.40146,2.40146,2.40128,2.4014,21800000.0
2007-02-19 13:20:00,2.40138,2.40159,2.40137,2.40159,17600000.0
2007-02-19 13:21:00,2.40163,2.40163,2.40109,2.40129,36400000.0
2007-02-19 13:22:00,2.40121,2.40124,2.40112,2.4012,26600000.0
2007-02-19 13:23:00,2.40103,2.40117,2.40099,2.40117,24300000.0
2007-02-19 13:24:00,2.40127,2.40141,2.40106,2.40119,35900000.0
2007-02-19 13:25:00,2.40122,2.40133,2.40106,2.40133,20000000.0
2007-02-19 13:26:00,2.40126,2.40126,2.401,2.40121,19700000.0
2007-02-19 13:27:00,2.40104,2.40107,2.40097,2.40098,35400000.0
2007-02-19 13:28:00,2.40094,2.401,2.40082,2.40099,34400000.0
2007-02-19 13:29:00,2.40103,2.40106,2.40094,2.40098,45100000.0
2007-02-19 13:30:00,2.40087,2.40098,2.40087,2.40098,9600000.0
2007-02-19 13:31:00,2.40078,2.40093,2.40077,2.40093,25600000.0
2007-02-19 13:32:00,2.40086,2.40086,2.4007,2.40073,40200000.0
2007-02-19 13:33:00,2.40076,2.40103,2.40073,2.40094,38900000.0
2007-02-19 13:34:00,2.40087,2.40097,2.40061,2.40061,54900000.0
2007-02-19 13:35:00,2.40068,2.40077,2.40064,2.4007,30800000.0
2007-02-19 13:36:00,2.40075,2.40092,2.40067,2.40086,61200000.0
2007-02-19 13:37:00,2.40066,2.40078,2.40053,2.40063,25000000.0
2007-02-19 13:38:00,2.40077,2.40077,2.4003,2.40035,30100000.0
2007-02-19 13:39:00,2.4003,2.40059,2.4003,2.4004,38200000.0
2007-02-19 13:40:00,2.40037,2.40048,2.40036,2.40044,18900000.0
2007-02-19 13:41:00,2.40028,2.40041,2.40028,2.40035,18200000.0
2007-02-19 13:42:00,2.4004,2.40051,2.40031,2.4005,49000000.0
2007-02-19 13:43:00,2.40036,2.40044,2.40011,2.40033,28400000.0
2007-02-19 13:44:00,2.40046,2.40046,2.40017,2.4002,39800000.0
2007-02-19 13:45:00,2.4002,2.4003,2.40001,2.40008,45800000.0
2007-02-19 13:46:00,2.40007,2.40014,2.39983,2.40014,44300000.0
2007-02-19 13:47:00,2.40011,2.40011,2.39968,2.39968,27800000.0
2007-02-19 13:48:00,2.39972,2.3999,2.39971,2.39972,46400001.0
2007-02-19 13:49:00,2.3999,2.3999,2.39968,2.39975,34500000.0
2007-02-19 13:50:00,2.39981,2.39988,2.39973,2.39988,39900000.0
2007-02-19 13:51:00,2.39971,2.39992,2.39968,2.39968,35800000.0
2007-02-19 13:52:00,2.39995,2.39995,2.39967,2.39987,50900000.0
2007-02-19 13:53:00,2.39979,2.39997,2.39976,2.39986,38400000.0
2007-02-19 13:54:00,2.39977,2.39998,2.39977,2.39998,26700000.0
2007-02-19 13:55:00,2.39981,2.39985,2.39969,2.39969,53100000.0
2007-02-19 13:56:00,2.39972,2.39986,2.39972,2.39979,56000000.0
2007-02-19 13:57:00,2.39978,2.39988,2.39955,2.39988,66500000.0
2007-02-19 13:58:00,2.39978,2.39988,2.39955,2.39988,35200000.0
2007-02-19 13:59:00,2.39973,2.39981,2.39966,2.39967,32600000.0
2007-02-19 14:00:00,2.39971,2.39992,2.39971,2.39992,39900000.0
2007-02-19 14:01:00,2.39985,2.40017,2.39978,2.40017,34900000.0
2007-02-19 14:02:00,2.40007,2.40047,2.40006,2.40025,32700000.0
2007-02-19 14:03:00,2.40044,2.40063,2.40044,2.40049,15000000.0
2007-02-19 14:04:00,2.40061,2.4007,2.40038,2.40055,28100000.0
2007-02-19 14:05:00,2.40054,2.40055,2.40025,2.40044,32100000.0
2007-02-19 14:06:00,2.40045,2.40045,2.40028,2.40028,41500000.0
2007-02-19 14:07:00,2.40028,2.40039,2.39985,2.39986,42500000.0
2007-02-19 14:08:00,2.39999,2.40007,2.3998,2.39988,45100000.0
2007-02-19 14:09:00,2.40002,2.40015,2.39996,2.40013,23300000.0
2007-02-19 14:10:00,2.40006,2.40025,2.39988,2.40009,41200000.0
2007-02-19 14:11:00,2.40001,2.40025,2.39996,2.40001,41800000.0
2007-02-19 14:12:00,2.40032,2.40032,2.4001,2.40023,23800000.0
2007-02-19 14:13:00,2.40019,2.4004,2.40017,2.4004,18400000.0
2007-02-19 14:14:00,2.40041,2.4005,2.40015,2.40033,31500000.0
2007-02-19 14:15:00,2.40018,2.4004,2.40015,2.4004,31100000.0
2007-02-19 14:16:00,2.40022,2.40022,2.40004,2.40018,30400000.0
2007-02-19 14:17:00,2.40011,2.40034,2.40011,2.40024,26200000.0
2007-02-19 14:18:00,2.40037,2.40037,2.4001,2.40024,34800000.0
2007-02-19 14:19:00,2.40015,2.40039,2.40015,2.40019,52100000.0
2007-02-19 14:20:00,2.40033,2.40045,2.40028,2.40042,40200000.0
2007-02-19 14:21:00,2.40016,2.40023,2.40006,2.40006,26300000.0
2007-02-19 14:22:00,2.40029,2.40029,2.40012,2.40024,42400000.0
2007-02-19 14:23:00,2.40017,2.4004,2.40003,2.40008,38700000.0
2007-02-19 14:24:00,2.40015,2.40027,2.40015,2.40021,36200000.0
2007-02-19 14:25:00,2.40014,2.40039,2.40014,2.40029,26600000.0
2007-02-19 14:26:00,2.40019,2.40037,2.40019,2.40023,45400000.0
2007-02-19 14:27:00,2.4001,2.40013,2.39985,2.40013,57799999.0
2007-02-19 14:28:00,2.39994,2.39994,2.39977,2.39977,16600000.0
2007-02-19 14:29:00,2.39978,2.39978,2.39969,2.39971,17600000.0
2007-02-19 14:30:00,2.39979,2.39996,2.39965,2.39973,45800000.0
2007-02-19 14:31:00,2.39978,2.3998,2.39958,2.39958,26600000.0
2007-02-19 14:32:00,2.39951,2.39972,2.39944,2.39951,50100000.0
2007-02-19 14:33:00,2.39958,2.39964,2.39946,2.39959,31200000.0
2007-02-19 14:34:00,2.39964,2.39983,2.39952,2.39983,9600000.0
2007-02-19 14:35:00,2.39978,2.39997,2.39978,2.39997,53299999.0
2007-02-19 14:36:00,2.39993,2.4002,2.39993,2.40016,54500000.0
2007-02-19 14:37:00,2.40009,2.40035,2.40009,2.40018,14400000.0
2007-02-19 14:38:00,2.40025,2.40046,2.40019,2.40019,34400000.0
2007-02-19 14:39:00,2.40014,2.40045,2.40014,2.40039,9800000.0
2007-02-19 14:40:00,2.4005,2.4005,2.40019,2.40041,31300000.0
2007-02-19 14:41:00,2.40013,2.40013,2.39993,2.40001,40300000.0
2007-02-19 14:42:00,2.40005,2.40005,2.39975,2.39993,38200000.0
2007-02-19 14:43:00,2.39988,2.39988,2.39953,2.39982,34500000.0
2007-02-19 14:44:00,2.39975,2.39993,2.39975,2.39985,24600000.0
2007-02-19 14:45:00,2.39985,2.39998,2.3998,2.39995,51500000.0
2007-02-19 14:46:00,2.39994,2.40007,2.39993,2.39993,46000001.0
2007-02-19 14:47:00,2.40003,2.40027,2.39999,2.39999,25400000.0
2007-02-19 14:48:00,2.40004,2.40022,2.40004,2.40013,29200000.0
2007-02-19 14:49:00,2.40027,2.40034,2.40017,2.40022,41300000.0
2007-02-19 14:50:00,2.40005,2.40011,2.3999,2.4001,23800000.0
2007-02-19 14:51:00,2.40012,2.40032,2.4001,2.40011,20800000.0
2007-02-19 14:52:00,2.40031,2.40078,2.40031,2.40042,54800000.0
2007-02-19 14:53:00,2.40036,2.40086,2.40036,2.40078,23700000.0
2007-02-19 14:54:00,2.40059,2.40077,2.40051,2.40077,53800000.0
2007-02-19 14:55:00,2.40078,2.40095,2.40076,2.40082,65600000.0
2007-02-19 14:56:00,2.40087,2.4012,2.40087,2.40116,21200000.0
2007-02-19 14:57:00,2.40101,2.40117,2.4009,2.40092,52200000.0
2007-02-19 14:58:00,2.40104,2.40109,2.40086,2.40097,35800000.0
2007-02-19 14:59:00,2.40096,2.40108,2.40096,2.40104,39300000.0
2007-02-19 15:00:00,2.40099,2.401,2.40076,2.40085,47000000.0
2007-02-19 15:01:00,2.40091,2.40115,2.40091,2.40105,25500000.0
2007-02-19 15:02:00,2.40125,2.40133,2.40104,2.40128,48900000.0
2007-02-19 15:03:00,2.4014,2.4014,2.4012,2.40131,15000000.0
2007-02-19 15:04:00,2.40125,2.40144,2.40105,2.40121,49100000.0
2007-02-19 15:05:00,2.40127,2.40144,2.40123,2.40123,33100000.0
2007-02-19 15:06:00,2.40121,2.40137,2.40121,2.4013,34600000.0
2007-02-19 15:07:00,2.40124,2.40144,2.40124,2.40143,41800000.0
2007-02-19 15:08:00,2.40143,2.40148,2.40123,2.40144,27400000.0
2007-02-19 15:09:00,2.40123,2.40145,2.40115,2.40145,32200000.0
2007-02-19 15:10:00,2.40156,2.40156,2.40137,2.40154,21600000.0
2007-02-19 15:11:00,2.40154,2.4016,2.40144,2.40157,32600000.0
2007-02-19 15:12:00,2.40165,2.4018,2.40152,2.40159,30100000.0
2007-02-19 15:13:00,2.40182,2.40182,2.40158,2.40158,25600000.0
2007-02-19 15:14:00,2.40187,2.40189,2.40107,2.40113,27800000.0
2007-02-19 15:15:00,2.40143,2.40172,2.40143,2.40172,25200000.0
2007-02-19 15:16:00,2.40175,2.40175,2.40152,2.40152,37100000.0
2007-02-19 15:17:00,2.40164,2.40186,2.40164,2.40179,29700000.0
2007-02-19 15:18:00,2.4018,2.40193,2.40174,2.40193,19400000.0
2007-02-19 15:19:00,2.4019,2.40195,2.40169,2.40177,38200000.0
2007-02-19 15:20:00,2.40171,2.40183,2.4017,2.4017,24700000.0
2007-02-19 15:21:00,2.40163,2.40172,2.40157,2.40172,32200000.0
2007-02-19 15:22:00,2.40151,2.40171,2.40139,2.40165,36000000.0
2007-02-19 15:23:00,2.40147,2.4015,2.40135,2.40135,32600000.0
2007-02-19 15:24:00,2.40141,2.40161,2.40134,2.40144,46700000.0
2007-02-19 15:25:00,2.40135,2.40143,2.40135,2.40137,22200000.0
2007-02-19 15:26:00,2.40125,2.40139,2.40114,2.4012,31000000.0
2007-02-19 15:27:00,2.40117,2.40124,2.40106,2.40112,19900000.0
2007-02-19 15:28:00,2.40107,2.40117,2.40098,2.40098,53500000.0
2007-02-19 15:29:00,2.40089,2.40096,2.40086,2.40095,22600000.0
2007-02-19 15:30:00,2.40095,2.40107,2.40095,2.40105,43000000.0
2007-02-19 15:31:00,2.4011,2.4011,2.401,2.401,30400000.0
2007-02-19 15:32:00,2.40108,2.40124,2.40098,2.40098,33600000.0
2007-02-19 15:33:00,2.4008,2.40099,2.4008,2.40099,16000000.0
2007-02-19 15:34:00,2.40114,2.40136,2.40108,2.40108,43200000.0
2007-02-19 15:35:00,2.40113,2.4015,2.40113,2.4013,56600000.0
2007-02-19 15:36:00,2.40125,2.40128,2.40111,2.40123,51600000.0
2007-02-19 15:37:00,2.40125,2.40125,2.40077,2.40077,34600000.0
2007-02-19 15:38:00,2.40089,2.40107,2.40088,2.40102,44500000.0
2007-02-19 15:39:00,2.40112,2.40112,2.40073,2.40082,29500000.0
2007-02-19 15:40:00,2.40097,2.40097,2.40072,2.40075,44400000.0
2007-02-19 15:41:00,2.40065,2.40065,2.40048,2.4006,21300000.0
2007-02-19 15:42:00,2.40051,2.40051,2.40038,2.40047,26900000.0
2007-02-19 15:43:00,2.40041,2.4006,2.40039,2.4006,37000000.0
2007-02-19 15:44:00,2.40053,2.40064,2.40053,2.40055,20900000.0
2007-02-19 15:45:00,2.40058,2.40059,2.4004,2.4004,50300000.0
2007-02-19 15:46:00,2.40045,2.40061,2.40037,2.40037,41700000.0
2007-02-19 15:47:00,2.40041,2.40058,2.40026,2.40027,38400000.0
2007-02-19 15:48:00,2.40026,2.40034,2.40008,2.40008,36400000.0
2007-02-19 15:49:00,2.40018,2.40025,2.40004,2.4001,34600000.0
2007-02-19 15:50:00,2.39992,2.4001,2.39988,2.4001,34900000.0
2007-02-19 15:51:00,2.39993,2.40006,2.3999,2.39998,29100000.0
2007-02-19 15:52:00,2.40012,2.40028,2.40012,2.40028,48800000.0
2007-02-19 15:53:00,2.40012,2.40027,2.40012,2.40015,36100000.0
2007-02-19 15:54:00,2.40014,2.40037,2.40011,2.40011,38100000.0
2007-02-19 15:55:00,2.40009,2.40009,2.39991,2.39994,25300000.0
2007-02-19 15:56:00,2.39997,2.40015,2.3998,2.3998,16400000.0
2007-02-19 15:57:00,2.39986,2.39995,2.39978,2.3999,47300000.0
2007-02-19 15:58:00,2.39979,2.39982,2.39966,2.39978,25100000.0
2007-02-19 15:59:00,2.39988,2.40001,2.39982,2.3999,28800000.0
2007-02-19 16:00:00,2.40004,2.40004,2.39989,2.40003,24600000.0
2007-02-19 16:01:00,2.39987,2.39987,2.39979,2.39985,22800000.0
2007-02-19 16:02:00,2.39977,2.39977,2.39961,2.39966,20400000.0
2007-02-19 16:03:00,2.39991,2.40002,2.3999,2.3999,22000000.0
2007-02-19 16:04:00,2.39996,2.40014,2.39994,2.40004,33200000.0
2007-02-19 16:05:00,2.40012,2.40035,2.40012,2.40022,26300000.0
2007-02-19 16:06:00,2.40023,2.40041,2.40011,2.40038,28600000.0
2007-02-19 16:07:00,2.40052,2.4006,2.40032,2.40046,33900000.0
2007-02-19 16:08:00,2.40044,2.40076,2.40044,2.40053,31900000.0
2007-02-19 16:09:00,2.40047,2.40055,2.40047,2.40055,17900000.0
2007-02-19 16:10:00,2.40057,2.40068,2.4005,2.40055,44400000.0
2007-02-19 16:11:00,2.40062,2.40072,2.4006,2.40072,31100000.0
2007-02-19 16:12:00,2.40058,2.40062,2.40037,2.40043,32600000.0
2007-02-19 16:13:00,2.40041,2.40053,2.40041,2.40045,22100000.0
2007-02-19 16:14:00,2.40062,2.40062,2.40047,2.40053,39800000.0
2007-02-19 16:15:00,2.40053,2.40082,2.40053,2.40058,25800000.0
2007-02-19 16:16:00,2.40062,2.40062,2.40049,2.40049,30300000.0
2007-02-19 16:17:00,2.40043,2.4006,2.40029,2.4006,49300000.0
2007-02-19 16:18:00,2.40056,2.40057,2.40021,2.40021,34200000.0
2007-02-19 16:19:00,2.40057,2.4009,2.40052,2.40073,39500000.0
2007-02-19 16:20:00,2.40077,2.40094,2.40066,2.40073,27100000.0
2007-02-19 16:21:00,2.40075,2.40085,2.40065,2.40065,30600000.0
2007-02-19 16:22:00,2.40075,2.40093,2.40058,2.40058,25800000.0
2007-02-19 16:23:00,2.40045,2.40068,2.40045,2.40065,34100000.0
2007-02-19 16:24:00,2.4007,2.40075,2.40052,2.40066,40400000.0
2007-02-19 16:25:00,2.40087,2.40102,2.40075,2.40102,23100000.0
2007-02-19 16:26:00,2.40095,2.40102,2.40081,2.40102,31600000.0
2007-02-19 16:27:00,2.40117,2.40134,2.40117,2.40118,37500000.0
2007-02-19 16:28:00,2.40128,2.40128,2.40104,2.4011,46900000.0
2007-02-19 16:29:00,2.40089,2.40098,2.40089,2.40095,31400000.0
2007-02-19 16:30:00,2.40095,2.4014,2.40095,2.40118,36700000.0
2007-02-19 16:31:00,2.40116,2.40127,2.40108,2.40109,35800000.0
2007-02-19 16:32:00,2.40111,2.40111,2.40093,2.40093,32700000.0
2007-02-19 16:33:00,2.40097,2.40109,2.40084,2.40102,29600000.0
2007-02-19 16:34:00,2.40108,2.40139,2.40105,2.40132,28200000.0
2007-02-19 16:35:00,2.40112,2.40116,2.40082,2.40095,26200000.0
2007-02-19 16:36:00,2.40081,2.40095,2.40081,2.40092,18400000.0
2007-02-19 16:37:00,2.40077,2.40103,2.40076,2.40085,32200000.0
2007-02-19 16:38:00,2.40078,2.40091,2.40076,2.40081,42299999.0
2007-02-19 16:39:00,2.40088,2.40104,2.40079,2.40104,25900000.0
2007-02-19 16:40:00,2.40123,2.40136,2.40108,2.40129,32000000.0
2007-02-19 16:41:00,2.40117,2.40128,2.40112,2.40112,37100000.0
2007-02-19 16:42:00,2.40103,2.40103,2.40085,2.40085,52400000.0
2007-02-19 16:43:00,2.40095,2.40121,2.4008,2.40121,29200000.0
2007-02-19 16:44:00,2.40114,2.40127,2.40109,2.40118,31100000.0
2007-02-19 16:45:00,2.40125,2.4015,2.40125,2.4015,39500000.0
2007-02-19 16:46:00,2.40143,2.40143,2.40115,2.40134,32500000.0
2007-02-19 16:47:00,2.40146,2.40162,2.40131,2.40136,33500000.0
2007-02-19 16:48:00,2.40127,2.40143,2.40127,2.4013,30700000.0
2007-02-19 16:49:00,2.40128,2.4015,2.40125,2.4015,13500000.0
2007-02-19 16:50:00,2.40147,2.40152,2.40131,2.40144,58200000.0
2007-02-19 16:51:00,2.4015,2.40167,2.40143,2.40143,47400000.0
2007-02-19 16:52:00,2.40165,2.40173,2.40152,2.40166,43400000.0
2007-02-19 16:53:00,2.4015,2.40151,2.40134,2.40145,8300000.0
2007-02-19 16:54:00,2.40139,2.40139,2.40112,2.40128,53500000.0
2007-02-19 16:55:00,2.40116,2.40132,2.40107,2.4012,34400000.0
2007-02-19 16:56:00,2.40116,2.40132,2.4011,2.40132,22000000.0
2007-02-19 16:57:00,2.40127,2.40127,2.40101,2.40107,17200000.0
2007-02-19 16:58:00,2.4012,2.40132,2.40109,2.40109,29300000.0
2007-02-19 16:59:00,2.4012,2.40137,2.40112,2.40116,21000000.0
2007-02-19 17:00:00,2.40108,2.40122,2.40099,2.4011,38100000.0
2007-02-19 17:01:00,2.40135,2.40137,2.40102,2.40118,46900000.0
2007-02-19 17:02:00,2.40105,2.40138,2.40105,2.4013,38000000.0
2007-02-19 17:03:00,2.40147,2.40154,2.4013,2.40147,27500000.0
2007-02-19 17:04:00,2.4015,2.40159,2.40138,2.40138,14800000.0
2007-02-19 17:05:00,2.40131,2.4014,2.40127,2.40133,12800000.0
2007-02-19 17:06:00,2.40128,2.40128,2.40102,2.40109,25700000.0
2007-02-19 17:07:00,2.40115,2.40115,2.40088,2.40106,35300000.0
2007-02-19 17:08:00,2.40107,2.40109,2.40095,2.40095,27700000.0
2007-02-19 17:09:00,2.40103,2.40127,2.401,2.40127,35200000.0
2007-02-19 17:10:00,2.40137,2.40159,2.40133,2.40135,28100000.0
2007-02-19 17:11:00,2.40135,2.40144,2.40121,2.4014,32700000.0
2007-02-19 17:12:00,2.40141,2.40141,2.40118,2.40131,29900000.0
2007-02-19 17:13:00,2.40137,2.40137,2.40115,2.40115,21200000.0
2007-02-19 17:14:00,2.40103,2.40111,2.40095,2.40111,17600000.0
2007-02-19 17:15:00,2.40111,2.40124,2.40108,2.4012,34900000.0
2007-02-19 17:16:00,2.40095,2.40095,2.40063,2.40063,35400000.0
2007-02-19 17:17:00,2.40068,2.40092,2.40055,2.40087,26000000.0
2007-02-19 17:18:00,2.40085,2.40096,2.40085,2.40096,17200000.0
2007-02-19 17:19:00,2.40109,2.40116,2.40102,2.40104,35000000.0
2007-02-19 17:20:00,2.40115,2.40121,2.40097,2.4011,26000000.0
2007-02-19 17:21:00,2.4011,2.40124,2.40102,2.40102,62600000.0
2007-02-19 17:22:00,2.40097,2.40121,2.40089,2.40089,42200000.0
2007-02-19 17:23:00,2.40097,2.40103,2.4009,2.40103,32500000.0
2007-02-19 17:24:00,2.40086,2.40112,2.40086,2.40112,34200000.0
2007-02-19 17:25:00,2.40113,2.40144,2.40113,2.4013,60100000.0
2007-02-19 17:26:00,2.40124,2.40149,2.40124,2.40143,26900000.0
2007-02-19 17:27:00,2.40142,2.40155,2.40132,2.40155,14300000.0
2007-02-19 17:28:00,2.40168,2.40168,2.40145,2.40145,23900000.0
2007-02-19 17:29:00,2.40139,2.40139,2.40127,2.40127,6400000.0
2007-02-19 17:30:00,2.40121,2.40136,2.40118,2.40122,39800000.0
2007-02-19 17:31:00,2.40135,2.40156,2.40118,2.40135,45400000.0
2007-02-19 17:32:00,2.40122,2.40122,2.40104,2.40116,37000000.0
2007-02-19 17:33:00,2.40123,2.40185,2.40122,2.40169,31100000.0
2007-02-19 17:34:00,2.40161,2.40163,2.40117,2.40117,34900000.0
2007-02-19 17:35:00,2.4012,2.4015,2.4012,2.4015,11000000.0
2007-02-19 17:36:00,2.40147,2.40174,2.4013,2.40167,62600000.0
2007-02-19 17:37:00,2.40153,2.4017,2.40141,2.40141,25100000.0
2007-02-19 17:38:00,2.40152,2.40198,2.40152,2.40198,21200000.0
2007-02-19 17:39:00,2.40182,2.40201,2.4015,2.4015,40100000.0
2007-02-19 17:40:00,2.40164,2.40191,2.40164,2.40183,32200000.0
2007-02-19 17:41:00,2.40182,2.40182,2.4017,2.40172,39000000.0
2007-02-19 17:42:00,2.40174,2.40192,2.4016,2.40174,25400000.0
2007-02-19 17:43:00,2.40181,2.40184,2.40168,2.40168,41300000.0
2007-02-19 17:44:00,2.40162,2.40183,2.40162,2.40167,44800000.0
2007-02-19 17:45:00,2.40163,2.40195,2.40163,2.40195,38700000.0
2007-02-19 17:46:00,2.40188,2.40188,2.40164,2.40177,33300000.0
2007-02-19 17:47:00,2.40167,2.40199,2.40163,2.40199,49000001.0
2007-02-19 17:48:00,2.40191,2.402,2.40186,2.40192,27700000.0
2007-02-19 17:49:00,2.40207,2.40264,2.40207,2.4025,12800000.0
2007-02-19 17:50:00,2.40235,2.40235,2.40165,2.40165,52200000.0
2007-02-19 17:51:00,2.40164,2.40172,2.40151,2.40172,45300000.0
2007-02-19 17:52:00,2.40183,2.40223,2.40178,2.40212,77899999.0
2007-02-19 17:53:00,2.40218,2.4026,2.40218,2.40256,36300000.0
2007-02-19 17:54:00,2.40261,2.40352,2.40261,2.40352,33600000.0
2007-02-19 17:55:00,2.40326,2.40326,2.40306,2.40306,7500000.0
2007-02-19 17:56:00,2.40284,2.40305,2.4027,2.40305,45300000.0
2007-02-19 17:57:00,2.40263,2.40263,2.40125,2.40125,26200000.0
2007-02-19 17:58:00,2.40126,2.4018,2.40119,2.4018,48700000.0
2007-02-19 17:59:00,2.40176,2.40197,2.40157,2.40191,28300000.0
2007-02-19 18:00:00,2.40197,2.40268,2.40197,2.40248,36700000.0
2007-02-19 18:01:00,2.40275,2.40289,2.40246,2.40263,304800000.0
2007-02-19 18:02:00,2.40275,2.40288,2.40243,2.40243,367000000.0
2007-02-19 18:03:00,2.40238,2.4027,2.40221,2.40241,468700001.0
2007-02-19 18:04:00,2.40244,2.40292,2.40244,2.40289,327400000.0
2007-02-19 18:05:00,2.40294,2.40295,2.40271,2.40275,213100000.0
2007-02-19 18:06:00,2.40272,2.40299,2.40259,2.40281,453899998.0
2007-02-19 18:07:00,2.40283,2.40304,2.40267,2.40296,441400001.0
2007-02-19 18:08:00,2.40278,2.40297,2.40247,2.40259,414000000.0
2007-02-19 18:09:00,2.40258,2.40284,2.40258,2.40264,273500000.0
2007-02-19 18:10:00,2.4027,2.40309,2.4027,2.40297,262600000.0
2007-02-19 18:11:00,2.40284,2.40295,2.40257,2.40292,231900000.0
2007-02-19 18:12:00,2.40296,2.40343,2.40279,2.40308,148800000.0
2007-02-19 18:13:00,2.40284,2.40363,2.40284,2.40343,141200000.0
2007-02-19 18:14:00,2.40381,2.40383,2.40355,2.40362,318400000.0
2007-02-19 18:15:00,2.40373,2.4044,2.40373,2.404,359900000.0
2007-02-19 18:16:00,2.40428,2.40435,2.40391,2.40391,404400000.0
2007-02-19 18:17:00,2.40389,2.40392,2.40345,2.40363,238500000.0
2007-02-19 18:18:00,2.40389,2.40402,2.40366,2.40378,158300000.0
2007-02-19 18:19:00,2.40381,2.40423,2.40381,2.404,236700000.0
2007-02-19 18:20:00,2.40402,2.40436,2.40402,2.40415,166200000.0
2007-02-19 18:21:00,2.40427,2.40452,2.40414,2.40426,232900001.0
2007-02-19 18:22:00,2.40429,2.40461,2.40424,2.4043,204400000.0
2007-02-19 18:23:00,2.40437,2.40468,2.40434,2.40451,258300000.0
2007-02-19 18:24:00,2.4044,2.40471,2.40407,2.40469,343199997.0
2007-02-19 18:25:00,2.40493,2.40527,2.40474,2.40498,305200000.0
2007-02-19 18:26:00,2.40496,2.40505,2.40442,2.4046,332900000.0
2007-02-19 18:27:00,2.40454,2.40499,2.4045,2.4045,321800000.0
2007-02-19 18:28:00,2.40437,2.40442,2.40405,2.40414,234600002.0
2007-02-19 18:29:00,2.40402,2.40409,2.40374,2.40402,208000000.0
2007-02-19 18:30:00,2.40397,2.40397,2.40364,2.40365,283500000.0
2007-02-19 18:31:00,2.4038,2.40408,2.40374,2.40375,204900000.0
2007-02-19 18:32:00,2.40367,2.40367,2.40331,2.40363,131600000.0
2007-02-19 18:33:00,2.40373,2.40388,2.40328,2.40334,294400001.0
2007-02-19 18:34:00,2.40343,2.40382,2.40341,2.4036,437400001.0
2007-02-19 18:35:00,2.40376,2.40423,2.40376,2.40423,188200000.0
2007-02-19 18:36:00,2.40425,2.4047,2.40408,2.4047,71500000.0
2007-02-19 18:37:00,2.40468,2.40495,2.40465,2.40478,107300000.0
2007-02-19 18:38:00,2.4048,2.40493,2.40473,2.40473,70900000.0
2007-02-19 18:39:00,2.40468,2.40486,2.4044,2.4044,181400001.0
2007-02-19 18:40:00,2.40455,2.40477,2.40449,2.40452,170600000.0
2007-02-19 18:41:00,2.40455,2.40473,2.4045,2.40463,154300000.0
2007-02-19 18:42:00,2.40466,2.40472,2.40434,2.40442,89800000.0
2007-02-19 18:43:00,2.40437,2.40451,2.40436,2.40448,77900000.0
2007-02-19 18:44:00,2.40448,2.40448,2.40417,2.40419,124700000.0
2007-02-19 18:45:00,2.40428,2.40438,2.40426,2.40436,72800000.0
2007-02-19 18:46:00,2.40448,2.4046,2.40434,2.4046,32400000.0
2007-02-19 18:47:00,2.40451,2.40476,2.40446,2.40476,35099999.0
2007-02-19 18:48:00,2.4046,2.40463,2.40441,2.40441,113600000.0
2007-02-19 18:49:00,2.40455,2.40455,2.40424,2.40438,30000000.0
2007-02-19 18:50:00,2.40445,2.4045,2.40428,2.40433,46500000.0
2007-02-19 18:51:00,2.40431,2.40455,2.40427,2.40453,145000000.0
2007-02-19 18:52:00,2.40452,2.40462,2.40432,2.40432,162300000.0
2007-02-19 18:53:00,2.40429,2.40441,2.40422,2.40435,130100000.0
2007-02-19 18:54:00,2.40432,2.40434,2.40421,2.40421,166800000.0
2007-02-19 18:55:00,2.40415,2.40432,2.40411,2.40417,171799999.0
2007-02-19 18:56:00,2.40433,2.40447,2.40433,2.40435,43500000.0
2007-02-19 18:57:00,2.40437,2.40457,2.4043,2.4043,77600000.0
2007-02-19 18:58:00,2.40437,2.40469,2.40437,2.4046,215500000.0
2007-02-19 18:59:00,2.40468,2.40482,2.40465,2.4047,211300000.0
2007-02-19 19:00:00,2.40464,2.40483,2.4045,2.40483,80900000.0
2007-02-19 19:01:00,2.4047,2.4047,2.40458,2.40458,19600000.0
2007-02-19 19:02:00,2.40466,2.40502,2.40466,2.405,173900000.0
2007-02-19 19:03:00,2.40505,2.40523,2.40493,2.40493,110000000.0
2007-02-19 19:04:00,2.40494,2.40498,2.40491,2.40491,45200000.0
2007-02-19 19:05:00,2.40488,2.40497,2.40487,2.40489,43000000.0
2007-02-19 19:06:00,2.40478,2.40489,2.40461,2.40461,244500001.0
2007-02-19 19:07:00,2.40465,2.40491,2.40463,2.4048,189800000.0
2007-02-19 19:08:00,2.40504,2.40516,2.40492,2.40512,213800001.0
2007-02-19 19:09:00,2.40511,2.40574,2.40511,2.40551,121500000.0
2007-02-19 19:10:00,2.40578,2.40585,2.40568,2.40581,80800000.0
2007-02-19 19:11:00,2.40576,2.4058,2.40557,2.40568,61900000.0
2007-02-19 19:12:00,2.40582,2.40609,2.40582,2.40607,35000000.0
2007-02-19 19:13:00,2.40617,2.40649,2.40617,2.40619,123400000.0
2007-02-19 19:14:00,2.40613,2.40632,2.40613,2.40618,108700000.0
2007-02-19 19:15:00,2.40607,2.40613,2.40587,2.40593,131000001.0
2007-02-19 19:16:00,2.40598,2.40598,2.40544,2.40544,24100000.0
2007-02-19 19:17:00,2.40554,2.40591,2.40554,2.4058,60100000.0
2007-02-19 19:18:00,2.40588,2.40608,2.40588,2.40604,91600000.0
2007-02-19 19:19:00,2.40599,2.40615,2.40588,2.40612,109000000.0
2007-02-19 19:20:00,2.4063,2.40646,2.40626,2.40646,143300000.0
2007-02-19 19:21:00,2.40641,2.40642,2.40626,2.40639,82000000.0
2007-02-19 19:22:00,2.40632,2.40647,2.40622,2.40633,53400000.0
2007-02-19 19:23:00,2.40623,2.40635,2.40615,2.40617,139200000.0
2007-02-19 19:24:00,2.40625,2.40625,2.40613,2.40617,106200000.0
2007-02-19 19:25:00,2.40612,2.40619,2.40605,2.40605,74000000.0
2007-02-19 19:26:00,2.40605,2.40627,2.40605,2.40627,120300000.0
2007-02-19 19:27:00,2.40637,2.40682,2.4063,2.40675,133600001.0
2007-02-19 19:28:00,2.40682,2.40713,2.40663,2.40698,85100000.0
2007-02-19 19:29:00,2.40682,2.4069,2.40671,2.40675,97300000.0
2007-02-19 19:30:00,2.40669,2.40679,2.40649,2.40676,185300001.0
2007-02-19 19:31:00,2.40671,2.40699,2.40671,2.40679,63800000.0
2007-02-19 19:32:00,2.40673,2.40699,2.40672,2.40684,119800000.0
2007-02-19 19:33:00,2.40678,2.40695,2.40675,2.4069,74400000.0
2007-02-19 19:34:00,2.40699,2.40699,2.4068,2.40683,108300000.0
2007-02-19 19:35:00,2.4068,2.40699,2.40675,2.40693,83500000.0
2007-02-19 19:36:00,2.40694,2.40712,2.40691,2.40691,170600001.0
2007-02-19 19:37:00,2.40698,2.40715,2.40689,2.40714,48700000.0
2007-02-19 19:38:00,2.40707,2.40724,2.40702,2.40702,28300000.0
2007-02-19 19:39:00,2.40689,2.40712,2.40689,2.40712,42800000.0
2007-02-19 19:40:00,2.40712,2.40712,2.4069,2.40696,79700000.0
2007-02-19 19:41:00,2.40697,2.4071,2.40692,2.40701,122000000.0
2007-02-19 19:42:00,2.40712,2.40727,2.40707,2.4071,76300000.0
2007-02-19 19:43:00,2.40712,2.40725,2.40709,2.40725,47700000.0
2007-02-19 19:44:00,2.40731,2.40741,2.40727,2.40736,70000000.0
2007-02-19 19:45:00,2.40732,2.40734,2.40723,2.40725,59300000.0
2007-02-19 19:46:00,2.4073,2.4073,2.40703,2.40707,116200000.0
2007-02-19 19:47:00,2.40708,2.40718,2.40708,2.40718,25600000.0
2007-02-19 19:48:00,2.40713,2.40735,2.40713,2.40721,81200000.0
2007-02-19 19:49:00,2.40736,2.40741,2.40717,2.40718,92300000.0
2007-02-19 19:50:00,2.40721,2.40735,2.40716,2.4073,61600000.0
2007-02-19 19:51:00,2.40732,2.40735,2.40714,2.4072,101400000.0
2007-02-19 19:52:00,2.40725,2.408,2.40725,2.4079,55200000.0
2007-02-19 19:53:00,2.40785,2.40796,2.4077,2.40786,35800000.0
2007-02-19 19:54:00,2.40782,2.40782,2.40723,2.40723,64400000.0
2007-02-19 19:55:00,2.40717,2.40727,2.40717,2.40721,23900000.0
2007-02-19 19:56:00,2.40734,2.40734,2.40714,2.40733,69800000.0
2007-02-19 19:57:00,2.4074,2.40757,2.40739,2.4074,125600000.0
2007-02-19 19:58:00,2.40744,2.4078,2.40744,2.40746,129300002.0
2007-02-19 19:59:00,2.40767,2.40776,2.40756,2.40759,111400000.0
2007-02-19 20:00:00,2.40762,2.40792,2.40753,2.4076,70700000.0
2007-02-19 20:01:00,2.40749,2.40766,2.40696,2.40712,72300000.0
2007-02-19 20:02:00,2.40701,2.4072,2.40687,2.40704,46600000.0
2007-02-19 20:03:00,2.40714,2.40724,2.40711,2.40711,28200000.0
2007-02-19 20:04:00,2.40722,2.40742,2.40707,2.40707,28700000.0
2007-02-19 20:05:00,2.40694,2.40726,2.40692,2.4071,38900000.0
2007-02-19 20:06:00,2.40722,2.40736,2.40707,2.40707,28000000.0
2007-02-19 20:07:00,2.40718,2.40739,2.40711,2.40713,50700000.0
2007-02-19 20:08:00,2.40706,2.40714,2.40673,2.40673,71800000.0
2007-02-19 20:09:00,2.40678,2.40678,2.40668,2.40673,20100000.0
2007-02-19 20:10:00,2.40684,2.40684,2.40672,2.40684,43000000.0
2007-02-19 20:11:00,2.4067,2.4067,2.40644,2.40644,59500000.0
2007-02-19 20:12:00,2.40642,2.4067,2.40636,2.40657,157200000.0
2007-02-19 20:13:00,2.40645,2.40659,2.40642,2.40648,177300000.0
2007-02-19 20:14:00,2.4065,2.40652,2.40634,2.40635,110300000.0
2007-02-19 20:15:00,2.40645,2.40676,2.40641,2.40641,188500000.0
2007-02-19 20:16:00,2.40638,2.40649,2.40619,2.40632,114600000.0
2007-02-19 20:17:00,2.40626,2.40635,2.40614,2.40617,25500000.0
2007-02-19 20:18:00,2.40622,2.40622,2.40595,2.40595,88899999.0
2007-02-19 20:19:00,2.40593,2.40607,2.4058,2.40603,211800000.0
2007-02-19 20:20:00,2.40607,2.40618,2.40582,2.40615,201200000.0
2007-02-19 20:21:00,2.40607,2.4061,2.40589,2.40589,95600000.0
2007-02-19 20:22:00,2.40567,2.40567,2.40525,2.40525,92099999.0
2007-02-19 20:23:00,2.40522,2.40562,2.40514,2.4053,118300000.0
2007-02-19 20:24:00,2.40555,2.40569,2.40544,2.40544,37200000.0
2007-02-19 20:25:00,2.40532,2.40546,2.40528,2.40528,213700000.0
2007-02-19 20:26:00,2.40532,2.40541,2.40522,2.40533,163500000.0
2007-02-19 20:27:00,2.4053,2.40542,2.40522,2.40542,111300000.0
2007-02-19 20:28:00,2.40542,2.40558,2.40535,2.40541,209300000.0
2007-02-19 20:29:00,2.40552,2.40568,2.40537,2.40545,176300000.0
2007-02-19 20:30:00,2.40555,2.40575,2.40548,2.40563,398600001.0
2007-02-19 20:31:00,2.40559,2.40571,2.40546,2.40552,198600000.0
2007-02-19 20:32:00,2.40553,2.40565,2.40526,2.40565,373200001.0
2007-02-19 20:33:00,2.4056,2.40573,2.40555,2.4056,81700000.0
2007-02-19 20:34:00,2.40562,2.40576,2.40562,2.40569,88300000.0
2007-02-19 20:35:00,2.40572,2.40572,2.40546,2.40566,57200000.0
2007-02-19 20:36:00,2.40567,2.40582,2.40547,2.40582,70700000.0
2007-02-19 20:37:00,2.40582,2.4059,2.40558,2.40558,104900000.0
2007-02-19 20:38:00,2.40554,2.40577,2.40543,2.40546,162700001.0
2007-02-19 20:39:00,2.40544,2.40548,2.40537,2.40545,128400000.0
2007-02-19 20:40:00,2.40557,2.40585,2.40557,2.40565,176200000.0
2007-02-19 20:41:00,2.40577,2.40579,2.40566,2.40573,131900000.0
2007-02-19 20:42:00,2.40579,2.40586,2.40539,2.40556,76700000.0
2007-02-19 20:43:00,2.40559,2.40559,2.40535,2.40555,101300000.0
2007-02-19 20:44:00,2.40516,2.40552,2.40485,2.40522,184100000.0
2007-02-19 20:45:00,2.40528,2.40538,2.40523,2.40523,47200000.0
2007-02-19 20:46:00,2.40535,2.40559,2.40505,2.40543,56099999.0
2007-02-19 20:47:00,2.40552,2.4056,2.40542,2.40542,164999999.0
2007-02-19 20:48:00,2.40519,2.40534,2.40486,2.40512,216900000.0
2007-02-19 20:49:00,2.40509,2.40532,2.40505,2.40517,108800000.0
2007-02-19 20:50:00,2.40545,2.40548,2.40516,2.40521,175200001.0
2007-02-19 20:51:00,2.40524,2.40547,2.40518,2.40518,115900000.0
2007-02-19 20:52:00,2.40514,2.40555,2.40503,2.40514,155800000.0
2007-02-19 20:53:00,2.405,2.405,2.40432,2.4046,210900000.0
2007-02-19 20:54:00,2.40467,2.40469,2.40448,2.40465,118400000.0
2007-02-19 20:55:00,2.40462,2.40468,2.40445,2.40445,37900000.0
2007-02-19 20:56:00,2.40444,2.40464,2.40435,2.40435,279399999.0
2007-02-19 20:57:00,2.40432,2.40454,2.40427,2.40437,322100000.0
2007-02-19 20:58:00,2.40414,2.40457,2.40394,2.4044,146000000.0
2007-02-19 20:59:00,2.4044,2.40451,2.40422,2.40431,267699999.0
2007-02-19 21:00:00,2.40434,2.40434,2.40405,2.40408,242700000.0
2007-02-19 21:01:00,2.40413,2.40424,2.40396,2.40419,319500000.0
2007-02-19 21:02:00,2.40426,2.40429,2.40403,2.40408,95700001.0
2007-02-19 21:03:00,2.4041,2.40422,2.40384,2.40388,124300000.0
2007-02-19 21:04:00,2.40388,2.40407,2.40388,2.40407,53200000.0
2007-02-19 21:05:00,2.4041,2.40432,2.40409,2.40413,51300000.0
2007-02-19 21:06:00,2.40419,2.40427,2.40411,2.40425,55900000.0
2007-02-19 21:07:00,2.40421,2.40435,2.40411,2.40427,23700000.0
2007-02-19 21:08:00,2.40436,2.40445,2.4043,2.4043,26500000.0
2007-02-19 21:09:00,2.4043,2.40435,2.40427,2.40431,39000000.0
2007-02-19 21:10:00,2.4043,2.4043,2.40409,2.40409,78400000.0
2007-02-19 21:11:00,2.40406,2.40413,2.404,2.40408,123800000.0
2007-02-19 21:12:00,2.40405,2.40409,2.40401,2.40409,39700000.0
2007-02-19 21:13:00,2.40372,2.40399,2.40333,2.40374,142000000.0
2007-02-19 21:14:00,2.4041,2.40414,2.40383,2.40397,140600000.0
2007-02-19 21:15:00,2.404,2.4043,2.404,2.40407,169900001.0
2007-02-19 21:16:00,2.40427,2.40443,2.4041,2.40443,140099998.0
2007-02-19 21:17:00,2.4044,2.4044,2.40405,2.40418,173100001.0
2007-02-19 21:18:00,2.40424,2.4043,2.40413,2.40419,117300000.0
2007-02-19 21:19:00,2.40415,2.40432,2.40413,2.40423,114100000.0
2007-02-19 21:20:00,2.40435,2.40445,2.40425,2.40425,289600000.0
2007-02-19 21:21:00,2.40384,2.40443,2.40384,2.40409,232500001.0
2007-02-19 21:22:00,2.40442,2.40458,2.40423,2.40433,143000000.0
2007-02-19 21:23:00,2.40438,2.40438,2.40393,2.40393,107400000.0
2007-02-19 21:24:00,2.40395,2.40416,2.40395,2.40415,95900000.0
2007-02-19 21:25:00,2.40407,2.40409,2.40391,2.40395,50900000.0
2007-02-19 21:26:00,2.40422,2.40436,2.40418,2.40436,20700000.0
2007-02-19 21:27:00,2.40437,2.40455,2.40417,2.40434,55500000.0
2007-02-19 21:28:00,2.40441,2.40459,2.40437,2.4045,102200000.0
2007-02-19 21:29:00,2.40454,2.40462,2.40425,2.40425,36500000.0
2007-02-19 21:30:00,2.40425,2.40425,2.40401,2.40405,32300000.0
2007-02-19 21:31:00,2.40397,2.40406,2.40389,2.40389,22200000.0
2007-02-19 21:32:00,2.40403,2.40415,2.40395,2.40406,175200000.0
2007-02-19 21:33:00,2.40387,2.40413,2.40387,2.40395,65700000.0
2007-02-19 21:34:00,2.40413,2.40423,2.40402,2.40403,97300000.0
2007-02-19 21:35:00,2.40413,2.40423,2.40412,2.40414,30700000.0
2007-02-19 21:36:00,2.40415,2.4042,2.40415,2.4042,9200000.0
2007-02-19 21:37:00,2.40417,2.40431,2.40417,2.40431,63500000.0
2007-02-19 21:38:00,2.40434,2.40444,2.40429,2.40438,61000000.0
2007-02-19 21:39:00,2.4042,2.40433,2.40397,2.40433,21500000.0
2007-02-19 21:40:00,2.40438,2.40441,2.40429,2.4044,31000000.0
2007-02-19 21:41:00,2.40403,2.4043,2.40399,2.4043,58600000.0
2007-02-19 21:42:00,2.4045,2.40479,2.40449,2.40471,101900000.0
2007-02-19 21:43:00,2.40479,2.40479,2.40442,2.40442,94600000.0
2007-02-19 21:44:00,2.40452,2.40465,2.4044,2.40453,112600000.0
2007-02-19 21:45:00,2.40454,2.40457,2.40429,2.40433,86700000.0
2007-02-19 21:46:00,2.40433,2.40471,2.40406,2.40443,84000000.0
2007-02-19 21:47:00,2.40438,2.40465,2.404,2.40407,127400000.0
2007-02-19 21:48:00,2.4042,2.40438,2.4042,2.4042,41500000.0
2007-02-19 21:49:00,2.40436,2.40437,2.40417,2.40421,67700000.0
2007-02-19 21:50:00,2.40438,2.40438,2.40424,2.40426,47000000.0
2007-02-19 21:51:00,2.40428,2.40436,2.4042,2.40433,48800000.0
2007-02-19 21:52:00,2.4043,2.40449,2.40425,2.40438,152300000.0
2007-02-19 21:53:00,2.40437,2.40437,2.40405,2.40405,31500000.0
2007-02-19 21:54:00,2.4041,2.40429,2.4041,2.40429,27600000.0
2007-02-19 21:55:00,2.40436,2.40441,2.40425,2.40441,88499999.0
2007-02-19 21:56:00,2.40441,2.40441,2.4042,2.40436,64900000.0
2007-02-19 21:57:00,2.4043,2.4043,2.40413,2.40416,33900000.0
2007-02-19 21:58:00,2.40416,2.40425,2.40413,2.4042,42600000.0
2007-02-19 21:59:00,2.40414,2.40414,2.4037,2.4037,151600000.0
2007-02-19 22:00:00,2.40363,2.40384,2.40363,2.40364,70400000.0
2007-02-19 22:01:00,2.40372,2.40391,2.4037,2.40391,26800000.0
2007-02-19 22:02:00,2.40395,2.40409,2.40372,2.40372,118900000.0
2007-02-19 22:03:00,2.40375,2.40382,2.4037,2.40382,45100000.0
2007-02-19 22:04:00,2.40408,2.40453,2.40408,2.40453,103700000.0
2007-02-19 22:05:00,2.4045,2.405,2.4045,2.405,88899999.0
2007-02-19 22:06:00,2.40526,2.40578,2.40512,2.40528,46699999.0
2007-02-19 22:07:00,2.40501,2.40506,2.40497,2.40501,40200000.0
2007-02-19 22:08:00,2.40498,2.40502,2.40495,2.40502,27900000.0
2007-02-19 22:09:00,2.40499,2.40503,2.4049,2.40497,57300000.0
2007-02-19 22:10:00,2.40514,2.40535,2.40514,2.4052,27300000.0
2007-02-19 22:11:00,2.40518,2.40519,2.40505,2.40518,17300000.0
2007-02-19 22:12:00,2.40523,2.40545,2.40518,2.40533,69399999.0
2007-02-19 22:13:00,2.40523,2.40524,2.40518,2.40518,37700000.0
2007-02-19 22:14:00,2.40512,2.40531,2.40489,2.40521,31300000.0
2007-02-19 22:15:00,2.40517,2.40544,2.40517,2.40526,126500000.0
2007-02-19 22:16:00,2.40568,2.40568,2.40498,2.40498,151100000.0
2007-02-19 22:17:00,2.40517,2.40517,2.40511,2.40511,1400000.0
2007-02-19 22:18:00,2.40521,2.40528,2.40521,2.40525,22100000.0
2007-02-19 22:19:00,2.40518,2.40524,2.40508,2.40517,51000000.0
2007-02-19 22:20:00,2.40518,2.4052,2.40512,2.40515,39500000.0
2007-02-19 22:21:00,2.4051,2.4052,2.40481,2.4052,33700000.0
2007-02-19 22:22:00,2.40521,2.40528,2.40507,2.40515,95100000.0
2007-02-19 22:23:00,2.40511,2.4052,2.40504,2.40514,73500000.0
2007-02-19 22:24:00,2.40513,2.40515,2.40511,2.40513,25100000.0
2007-02-19 22:25:00,2.40519,2.40519,2.40502,2.40511,66500000.0
2007-02-19 22:26:00,2.40515,2.40515,2.40506,2.4051,17600000.0
2007-02-19 22:27:00,2.40511,2.40515,2.40503,2.40515,34200000.0
2007-02-19 22:28:00,2.4052,2.4052,2.40498,2.40518,34300000.0
2007-02-19 22:29:00,2.40514,2.40514,2.40486,2.40511,159800000.0
2007-02-19 22:30:00,2.40511,2.40541,2.40501,2.40507,114200000.0
2007-02-19 22:31:00,2.40492,2.40497,2.40471,2.40483,28300000.0
2007-02-19 22:32:00,2.40465,2.40465,2.40446,2.4045,25900000.0
2007-02-19 22:33:00,2.40455,2.40461,2.40446,2.40446,52300000.0
2007-02-19 22:34:00,2.40449,2.40476,2.40449,2.40476,61300000.0
2007-02-19 22:35:00,2.40485,2.40485,2.40448,2.40453,48500000.0
2007-02-19 22:36:00,2.40454,2.40454,2.40432,2.40436,37100000.0
2007-02-19 22:37:00,2.40445,2.40495,2.40445,2.4049,53600000.0
2007-02-19 22:38:00,2.40503,2.40522,2.40501,2.40506,37100000.0
2007-02-19 22:39:00,2.4049,2.40508,2.40479,2.40483,36800000.0
2007-02-19 22:40:00,2.40493,2.40517,2.4049,2.40504,40200000.0
2007-02-19 22:41:00,2.40498,2.40513,2.40498,2.40505,45900000.0
2007-02-19 22:42:00,2.40482,2.40499,2.40459,2.40499,49100000.0
2007-02-19 22:43:00,2.40497,2.40504,2.40477,2.40477,144400000.0
2007-02-19 22:44:00,2.40474,2.40502,2.40474,2.40483,55900000.0
2007-02-19 22:45:00,2.40495,2.40502,2.40487,2.40488,55800000.0
2007-02-19 22:46:00,2.40484,2.40489,2.40476,2.4048,65700000.0
2007-02-19 22:47:00,2.405,2.405,2.40495,2.40495,51600000.0
2007-02-19 22:48:00,2.40489,2.40497,2.40486,2.40496,67400000.0
2007-02-19 22:49:00,2.40503,2.40525,2.40494,2.40503,78900000.0
2007-02-19 22:50:00,2.40486,2.40494,2.4047,2.40483,47100000.0
2007-02-19 22:51:00,2.40486,2.40516,2.4048,2.4049,107300000.0
2007-02-19 22:52:00,2.40483,2.40511,2.40441,2.40454,36800000.0
2007-02-19 22:53:00,2.40507,2.40507,2.40487,2.40504,15000000.0
2007-02-19 22:54:00,2.40516,2.40542,2.40516,2.40518,26400000.0
2007-02-19 22:55:00,2.40513,2.4055,2.40513,2.40513,35600000.0
2007-02-19 22:56:00,2.40508,2.40513,2.40508,2.40509,15700000.0
2007-02-19 22:57:00,2.40515,2.40523,2.40498,2.40513,23900000.0
2007-02-19 22:58:00,2.40486,2.405,2.40482,2.40482,38400000.0
2007-02-19 22:59:00,2.40475,2.40485,2.40472,2.40485,36000000.0
2007-02-19 23:00:00,2.40483,2.40489,2.40483,2.40489,7600000.0
2007-02-19 23:01:00,2.40488,2.40499,2.40457,2.40457,37900000.0
2007-02-19 23:02:00,2.40495,2.40495,2.40443,2.40443,43800000.0
2007-02-19 23:03:00,2.40434,2.40436,2.40434,2.40436,7000000.0
2007-02-19 23:04:00,2.40445,2.40445,2.40425,2.40435,39100000.0
2007-02-19 23:05:00,2.40414,2.40434,2.40389,2.40404,34300000.0
2007-02-19 23:06:00,2.40434,2.4048,2.40434,2.4048,21200000.0
2007-02-19 23:07:00,2.40481,2.40484,2.40481,2.40484,3200000.0
2007-02-19 23:08:00,2.40493,2.40495,2.40479,2.40495,20000000.0
2007-02-19 23:09:00,2.40492,2.40492,2.40477,2.40479,11200000.0
2007-02-19 23:10:00,2.40402,2.40444,2.40401,2.40412,37200000.0
2007-02-19 23:11:00,2.40476,2.405,2.40475,2.40487,35900000.0
2007-02-19 23:12:00,2.40487,2.40498,2.40486,2.4049,24500000.0
2007-02-19 23:13:00,2.40493,2.40515,2.40491,2.40515,17600000.0
2007-02-19 23:14:00,2.40512,2.40519,2.40503,2.40503,46400000.0
2007-02-19 23:15:00,2.40511,2.40519,2.40511,2.40513,29000000.0
2007-02-19 23:16:00,2.40513,2.40513,2.40502,2.40502,17500000.0
2007-02-19 23:17:00,2.40493,2.40505,2.40493,2.40505,26500000.0
2007-02-19 23:18:00,2.40525,2.40525,2.40493,2.40493,33500000.0
2007-02-19 23:19:00,2.40489,2.40508,2.40489,2.40498,26600000.0
2007-02-19 23:20:00,2.40464,2.40482,2.40441,2.40443,29600000.0
2007-02-19 23:21:00,2.4044,2.40458,2.40424,2.40429,30800000.0
2007-02-19 23:22:00,2.40509,2.40509,2.40491,2.40503,26300000.0
2007-02-19 23:23:00,2.40501,2.40503,2.40489,2.40491,23400000.0
2007-02-19 23:24:00,2.40437,2.4046,2.40433,2.40449,35400000.0
2007-02-19 23:25:00,2.40487,2.40498,2.40478,2.40494,67399999.0
2007-02-19 23:26:00,2.40491,2.40491,2.40489,2.40489,3200000.0
2007-02-19 23:27:00,2.40472,2.40492,2.40472,2.40492,19200000.0
2007-02-19 23:28:00,2.40485,2.40497,2.4048,2.40482,29400000.0
2007-02-19 23:29:00,2.40464,2.40495,2.40458,2.40474,43100000.0
2007-02-19 23:30:00,2.40488,2.405,2.40488,2.405,21600000.0
2007-02-19 23:31:00,2.40488,2.4049,2.4048,2.40485,12400000.0
2007-02-19 23:32:00,2.40453,2.40482,2.40431,2.40447,55700000.0
2007-02-19 23:33:00,2.4049,2.40498,2.40485,2.40488,38700000.0
2007-02-19 23:34:00,2.40492,2.40503,2.40482,2.40492,37700000.0
2007-02-19 23:35:00,2.40436,2.40482,2.40436,2.40461,48100000.0
2007-02-19 23:36:00,2.40444,2.40458,2.40435,2.40435,47200000.0
2007-02-19 23:37:00,2.4048,2.40495,2.4048,2.40482,19700000.0
2007-02-19 23:38:00,2.4049,2.40503,2.40482,2.40495,30300000.0
2007-02-19 23:39:00,2.40439,2.40466,2.40428,2.40457,39300000.0
2007-02-19 23:40:00,2.4048,2.40509,2.4048,2.40509,19100000.0
2007-02-19 23:41:00,2.4047,2.4047,2.40413,2.40413,33700000.0
2007-02-19 23:42:00,2.40496,2.40504,2.40492,2.40503,20300000.0
2007-02-19 23:43:00,2.40504,2.40504,2.40478,2.40478,18400000.0
2007-02-19 23:44:00,2.4049,2.40504,2.4049,2.40496,11000000.0
2007-02-19 23:45:00,2.4049,2.40495,2.40484,2.40495,38300000.0
2007-02-19 23:46:00,2.40491,2.40502,2.40483,2.40502,46900000.0
2007-02-19 23:47:00,2.40503,2.40518,2.40495,2.40511,32200000.0
2007-02-19 23:48:00,2.4049,2.40498,2.40481,2.40492,64400000.0
2007-02-19 23:49:00,2.40484,2.40498,2.40472,2.40472,27100000.0
2007-02-19 23:50:00,2.40488,2.4049,2.40472,2.40479,61799998.0
2007-02-19 23:51:00,2.40486,2.40488,2.4047,2.4047,50800000.0
2007-02-19 23:52:00,2.4047,2.4049,2.40467,2.40482,35700000.0
2007-02-19 23:53:00,2.40471,2.40475,2.40463,2.40463,36200000.0
2007-02-19 23:54:00,2.40471,2.40472,2.40458,2.40469,20400000.0
2007-02-19 23:55:00,2.40435,2.40482,2.40419,2.40436,50000000.0
2007-02-19 23:56:00,2.40463,2.40463,2.40408,2.40408,41000000.0
2007-02-19 23:57:00,2.40392,2.4041,2.40392,2.4041,5900000.0
2007-02-19 23:58:00,2.40456,2.40456,2.40383,2.40383,28200000.0
2007-02-19 23:59:00,2.4046,2.40473,2.40458,2.40473,24000000.0
2007-02-20 00:00:00,2.4045,2.40455,2.40436,2.40449,35900000.0
2007-02-20 00:01:00,2.4044,2.40448,2.40397,2.40397,62000000.0
2007-02-20 00:02:00,2.40444,2.40453,2.40432,2.40432,27800000.0
2007-02-20 00:03:00,2.40414,2.40476,2.40414,2.40476,22000000.0
2007-02-20 00:04:00,2.40495,2.40495,2.40485,2.40492,14000000.0
2007-02-20 00:05:00,2.40483,2.4049,2.40471,2.4048,23400000.0
2007-02-20 00:06:00,2.40468,2.40468,2.4041,2.4041,19800000.0
2007-02-20 00:07:00,2.4039,2.40405,2.40385,2.40395,37800000.0
2007-02-20 00:08:00,2.40408,2.40414,2.40392,2.40392,28400000.0
2007-02-20 00:09:00,2.40419,2.40419,2.40403,2.40413,57300000.0
2007-02-20 00:10:00,2.40405,2.40405,2.40396,2.404,33800000.0
2007-02-20 00:11:00,2.40405,2.4041,2.40405,2.4041,7100000.0
2007-02-20 00:12:00,2.40411,2.40411,2.40392,2.40394,39400000.0
2007-02-20 00:13:00,2.40385,2.40385,2.40355,2.40375,25900000.0
2007-02-20 00:14:00,2.40387,2.40388,2.4038,2.40382,18700000.0
2007-02-20 00:15:00,2.40369,2.40389,2.40369,2.40389,14800000.0
2007-02-20 00:16:00,2.40409,2.40416,2.40396,2.40405,47400000.0
2007-02-20 00:17:00,2.40395,2.40424,2.4039,2.40398,31200000.0
2007-02-20 00:18:00,2.40397,2.40403,2.40395,2.404,41000000.0
2007-02-20 00:19:00,2.40419,2.40419,2.40404,2.40407,23200000.0
2007-02-20 00:20:00,2.40415,2.40422,2.40415,2.40422,7200000.0
2007-02-20 00:21:00,2.4042,2.40423,2.40416,2.40421,21200000.0
2007-02-20 00:22:00,2.40429,2.40429,2.40393,2.404,22500000.0
2007-02-20 00:23:00,2.40374,2.40384,2.40363,2.40381,47600000.0
2007-02-20 00:24:00,2.40417,2.40432,2.40401,2.40432,35200000.0
2007-02-20 00:25:00,2.40459,2.40459,2.40403,2.40421,18400000.0
2007-02-20 00:26:00,2.40427,2.40432,2.40413,2.40419,51300001.0
2007-02-20 00:27:00,2.40409,2.40434,2.40409,2.40434,22900000.0
2007-02-20 00:28:00,2.40451,2.40495,2.40451,2.40477,22200000.0
2007-02-20 00:29:00,2.40487,2.40516,2.40469,2.40475,50800000.0
2007-02-20 00:30:00,2.40472,2.4048,2.40468,2.40476,30500000.0
2007-02-20 00:31:00,2.40486,2.405,2.40486,2.405,25500000.0
2007-02-20 00:32:00,2.4049,2.40495,2.40466,2.40471,38700000.0
2007-02-20 00:33:00,2.40463,2.40465,2.40458,2.40462,31100000.0
2007-02-20 00:34:00,2.40457,2.40491,2.40454,2.40454,35300000.0
2007-02-20 00:35:00,2.4047,2.40502,2.40467,2.40474,53700000.0
2007-02-20 00:36:00,2.40471,2.40498,2.40467,2.40498,27800000.0
2007-02-20 00:37:00,2.40513,2.40513,2.405,2.405,28700000.0
2007-02-20 00:38:00,2.40504,2.40517,2.40499,2.4051,40200000.0
2007-02-20 00:39:00,2.40512,2.4053,2.40498,2.40503,21600000.0
2007-02-20 00:40:00,2.40448,2.40504,2.40447,2.40504,33900000.0
2007-02-20 00:41:00,2.4051,2.4051,2.4047,2.40483,18900000.0
2007-02-20 00:42:00,2.40502,2.40515,2.40493,2.40493,38400000.0
2007-02-20 00:43:00,2.40507,2.40507,2.40479,2.40492,8400000.0
2007-02-20 00:44:00,2.4049,2.40502,2.40483,2.40502,42800000.0
2007-02-20 00:45:00,2.405,2.4051,2.40495,2.40505,13200000.0
2007-02-20 00:46:00,2.40474,2.40477,2.4045,2.40453,37900000.0
2007-02-20 00:47:00,2.40429,2.40455,2.40419,2.40425,21900000.0
2007-02-20 00:48:00,2.40474,2.40493,2.40474,2.40488,28900000.0
2007-02-20 00:49:00,2.40477,2.40485,2.40457,2.40462,26600000.0
2007-02-20 00:50:00,2.40467,2.40481,2.40467,2.4048,24000000.0
2007-02-20 00:51:00,2.40485,2.4049,2.40462,2.4049,38200000.0
2007-02-20 00:52:00,2.40477,2.4048,2.4044,2.4048,28000000.0
2007-02-20 00:53:00,2.40479,2.40505,2.40478,2.40484,49900000.0
2007-02-20 00:54:00,2.40488,2.40507,2.40488,2.40503,16800000.0
2007-02-20 00:55:00,2.4049,2.4053,2.4049,2.4053,33200000.0
2007-02-20 00:56:00,2.40523,2.40523,2.4049,2.40506,35600000.0
2007-02-20 00:57:00,2.4051,2.40524,2.40503,2.40524,39900000.0
2007-02-20 00:58:00,2.4053,2.40563,2.40519,2.40519,19800000.0
2007-02-20 00:59:00,2.40502,2.40518,2.40502,2.40505,37600000.0
2007-02-20 01:00:00,2.40511,2.40513,2.4046,2.4046,62400000.0
2007-02-20 01:01:00,2.40487,2.40487,2.40446,2.40485,24600000.0
2007-02-20 01:02:00,2.40463,2.40482,2.40461,2.40464,27300000.0
2007-02-20 01:03:00,2.40481,2.40497,2.40431,2.40431,46800000.0
2007-02-20 01:04:00,2.40437,2.40458,2.40437,2.40437,30200000.0
2007-02-20 01:05:00,2.40475,2.4048,2.40461,2.40466,37700000.0
2007-02-20 01:06:00,2.40448,2.40451,2.40439,2.40451,47700001.0
2007-02-20 01:07:00,2.40438,2.40455,2.40435,2.40455,30000000.0
2007-02-20 01:08:00,2.40461,2.40497,2.40461,2.40482,24100000.0
2007-02-20 01:09:00,2.40476,2.40511,2.40476,2.40488,12800000.0
2007-02-20 01:10:00,2.40511,2.40517,2.40492,2.40508,50900000.0
2007-02-20 01:11:00,2.40512,2.40528,2.40495,2.40495,25400000.0
2007-02-20 01:12:00,2.40485,2.40508,2.40485,2.405,34900000.0
2007-02-20 01:13:00,2.4049,2.40495,2.4049,2.4049,22400000.0
2007-02-20 01:14:00,2.40485,2.40493,2.40478,2.40484,40100000.0
2007-02-20 01:15:00,2.40488,2.40502,2.40487,2.40502,13500000.0
2007-02-20 01:16:00,2.40523,2.40532,2.40503,2.40503,20500000.0
2007-02-20 01:17:00,2.40509,2.40532,2.40509,2.40512,22900000.0
2007-02-20 01:18:00,2.4051,2.4051,2.40503,2.4051,21600000.0
2007-02-20 01:19:00,2.40505,2.40505,2.40505,2.40505,9900000.0
2007-02-20 01:20:00,2.40489,2.40505,2.40475,2.40475,38300000.0
2007-02-20 01:21:00,2.40477,2.40491,2.40474,2.40475,18700000.0
2007-02-20 01:22:00,2.40455,2.40486,2.40443,2.40486,27200000.0
2007-02-20 01:23:00,2.40489,2.40494,2.40474,2.40475,20500000.0
2007-02-20 01:24:00,2.40475,2.40475,2.4047,2.4047,12200000.0
2007-02-20 01:25:00,2.40465,2.40465,2.40425,2.40465,17400000.0
2007-02-20 01:26:00,2.40468,2.40475,2.40463,2.40465,22500000.0
2007-02-20 01:27:00,2.40471,2.40513,2.40468,2.40513,56700000.0
2007-02-20 01:28:00,2.4052,2.40533,2.40496,2.40496,37600000.0
2007-02-20 01:29:00,2.40497,2.40517,2.40497,2.40506,22600000.0
2007-02-20 01:30:00,2.40514,2.40533,2.40512,2.40533,41600000.0
2007-02-20 01:31:00,2.40517,2.40531,2.40516,2.40526,19600000.0
2007-02-20 01:32:00,2.40512,2.40528,2.40498,2.40498,22800000.0
2007-02-20 01:33:00,2.40496,2.40566,2.40496,2.40532,48800000.0
2007-02-20 01:34:00,2.4052,2.40538,2.40512,2.40513,51000000.0
2007-02-20 01:35:00,2.4051,2.40518,2.40508,2.40518,27800000.0
2007-02-20 01:36:00,2.40514,2.40519,2.40502,2.40519,18500000.0
2007-02-20 01:37:00,2.4049,2.40517,2.40486,2.40516,25200000.0
2007-02-20 01:38:00,2.40518,2.40549,2.40516,2.40549,25800000.0
2007-02-20 01:39:00,2.40549,2.40549,2.40525,2.40525,51000000.0
2007-02-20 01:40:00,2.40536,2.40536,2.40501,2.40501,24000000.0
2007-02-20 01:41:00,2.40501,2.40504,2.40485,2.40504,47600000.0
2007-02-20 01:42:00,2.40499,2.4052,2.40499,2.40508,24900000.0
2007-02-20 01:43:00,2.40494,2.40515,2.40493,2.40495,27700000.0
2007-02-20 01:44:00,2.4048,2.40487,2.40458,2.40458,40600000.0
2007-02-20 01:45:00,2.40396,2.40463,2.40387,2.4041,43400000.0
2007-02-20 01:46:00,2.40471,2.4052,2.40471,2.40497,20700000.0
2007-02-20 01:47:00,2.40492,2.40492,2.4045,2.40462,35000000.0
2007-02-20 01:48:00,2.40478,2.40478,2.40459,2.4046,36300000.0
2007-02-20 01:49:00,2.40463,2.40476,2.40459,2.40476,35300000.0
2007-02-20 01:50:00,2.4047,2.40485,2.4047,2.40485,44400000.0
2007-02-20 01:51:00,2.40495,2.40495,2.40475,2.40475,28600000.0
2007-02-20 01:52:00,2.40469,2.40489,2.40469,2.40472,54000000.0
2007-02-20 01:53:00,2.40471,2.40482,2.40471,2.40482,10700000.0
2007-02-20 01:54:00,2.40477,2.40495,2.40477,2.40489,24000000.0
2007-02-20 01:55:00,2.40495,2.40505,2.40495,2.40495,25000000.0
2007-02-20 01:56:00,2.4049,2.40492,2.40481,2.40484,32500000.0
2007-02-20 01:57:00,2.40505,2.40505,2.40485,2.40495,33000000.0
2007-02-20 01:58:00,2.40502,2.40505,2.40502,2.40504,11500000.0
2007-02-20 01:59:00,2.40506,2.40521,2.40505,2.40514,40100000.0
2007-02-20 02:00:00,2.40515,2.40525,2.40515,2.40525,4800000.0
2007-02-20 02:01:00,2.40507,2.40539,2.40507,2.40523,24700000.0
2007-02-20 02:02:00,2.40533,2.40548,2.40533,2.40547,32500000.0
2007-02-20 02:03:00,2.40559,2.40583,2.40532,2.40532,33100000.0
2007-02-20 02:04:00,2.40533,2.40585,2.40519,2.40583,28500000.0
2007-02-20 02:05:00,2.40571,2.40596,2.40563,2.40592,44300000.0
2007-02-20 02:06:00,2.40572,2.4058,2.40563,2.40573,28800000.0
2007-02-20 02:07:00,2.40574,2.40587,2.40572,2.40577,39800000.0
2007-02-20 02:08:00,2.40569,2.40581,2.40557,2.40557,32400000.0
2007-02-20 02:09:00,2.40575,2.40581,2.40567,2.40574,27200000.0
2007-02-20 02:10:00,2.40587,2.40589,2.40561,2.40573,26800000.0
2007-02-20 02:11:00,2.40563,2.40578,2.40559,2.40559,19800000.0
2007-02-20 02:12:00,2.40574,2.40574,2.4053,2.40536,38100000.0
2007-02-20 02:13:00,2.40517,2.40534,2.4049,2.40505,59200000.0
2007-02-20 02:14:00,2.40512,2.40515,2.40506,2.40506,31000000.0
2007-02-20 02:15:00,2.40525,2.40526,2.40513,2.40517,22300000.0
2007-02-20 02:16:00,2.40516,2.40522,2.40497,2.40497,27500000.0
2007-02-20 02:17:00,2.40487,2.40494,2.40465,2.40465,27900000.0
2007-02-20 02:18:00,2.40495,2.40516,2.40493,2.40508,55300001.0
2007-02-20 02:19:00,2.40503,2.40518,2.40503,2.40508,26000000.0
2007-02-20 02:20:00,2.40509,2.40509,2.40493,2.40497,43900000.0
2007-02-20 02:21:00,2.40493,2.40506,2.40492,2.405,34400000.0
2007-02-20 02:22:00,2.40485,2.40507,2.40483,2.40505,31300000.0
2007-02-20 02:23:00,2.40514,2.40525,2.40504,2.40504,24800000.0
2007-02-20 02:24:00,2.40513,2.40527,2.40513,2.40527,9600000.0
2007-02-20 02:25:00,2.40504,2.40508,2.40501,2.40507,32700000.0
2007-02-20 02:26:00,2.40506,2.40506,2.40483,2.40501,31900000.0
2007-02-20 02:27:00,2.40502,2.40502,2.40488,2.40491,14700000.0
2007-02-20 02:28:00,2.40497,2.40516,2.40492,2.40493,53499999.0
2007-02-20 02:29:00,2.40497,2.40532,2.40497,2.40507,43400000.0
2007-02-20 02:30:00,2.40517,2.40547,2.40517,2.4053,27200000.0
2007-02-20 02:31:00,2.40527,2.40539,2.40522,2.40534,35300000.0
2007-02-20 02:32:00,2.40523,2.40545,2.40523,2.40535,29500000.0
2007-02-20 02:33:00,2.40548,2.40568,2.40548,2.40554,39200001.0
2007-02-20 02:34:00,2.40566,2.40577,2.40557,2.40572,26400000.0
2007-02-20 02:35:00,2.40585,2.40622,2.40585,2.40608,39700000.0
2007-02-20 02:36:00,2.4062,2.40639,2.4061,2.40623,18800000.0
2007-02-20 02:37:00,2.40621,2.40669,2.40614,2.4063,28300000.0
2007-02-20 02:38:00,2.40608,2.40627,2.40603,2.40607,28900000.0
2007-02-20 02:39:00,2.40589,2.40589,2.40571,2.40571,6400000.0
2007-02-20 02:40:00,2.40546,2.4057,2.40545,2.4057,30700000.0
2007-02-20 02:41:00,2.40572,2.40577,2.40565,2.40565,29400000.0
2007-02-20 02:42:00,2.40557,2.40579,2.40557,2.40574,13400000.0
2007-02-20 02:43:00,2.40575,2.40575,2.40555,2.40555,13600000.0
2007-02-20 02:44:00,2.40567,2.4057,2.40555,2.40562,47000000.0
2007-02-20 02:45:00,2.40552,2.40561,2.40541,2.40543,51900000.0
2007-02-20 02:46:00,2.40558,2.40558,2.40557,2.40557,5000000.0
2007-02-20 02:47:00,2.40579,2.40599,2.40575,2.40581,26500000.0
2007-02-20 02:48:00,2.40596,2.40604,2.40596,2.40604,5200000.0
2007-02-20 02:49:00,2.40624,2.40631,2.40624,2.40631,8700000.0
2007-02-20 02:50:00,2.40637,2.40647,2.40632,2.40632,33100000.0
2007-02-20 02:51:00,2.4064,2.40652,2.40627,2.40648,35100000.0
2007-02-20 02:52:00,2.40647,2.40655,2.40631,2.4064,39500000.0
2007-02-20 02:53:00,2.40655,2.40655,2.40619,2.40619,27700000.0
2007-02-20 02:54:00,2.40618,2.40641,2.40608,2.40611,58100000.0
2007-02-20 02:55:00,2.40618,2.40625,2.40581,2.40581,24800000.0
2007-02-20 02:56:00,2.40585,2.40585,2.40559,2.40582,26600000.0
2007-02-20 02:57:00,2.40576,2.40582,2.40556,2.40556,36600000.0
2007-02-20 02:58:00,2.40556,2.40567,2.40539,2.40539,31900000.0
2007-02-20 02:59:00,2.40558,2.40558,2.40545,2.40553,33500000.0
2007-02-20 03:00:00,2.40571,2.40591,2.40555,2.40591,20100000.0
2007-02-20 03:01:00,2.40598,2.40609,2.40585,2.40609,29400000.0
2007-02-20 03:02:00,2.40592,2.40615,2.40584,2.40615,35600000.0
2007-02-20 03:03:00,2.40593,2.40603,2.40587,2.40587,41800000.0
2007-02-20 03:04:00,2.40583,2.40611,2.40576,2.40611,30100000.0
2007-02-20 03:05:00,2.40602,2.40624,2.40588,2.40597,34400000.0
2007-02-20 03:06:00,2.40596,2.40611,2.40596,2.40603,23600000.0
2007-02-20 03:07:00,2.40607,2.40607,2.4059,2.40595,21300000.0
2007-02-20 03:08:00,2.40602,2.40615,2.40587,2.40615,28700000.0
2007-02-20 03:09:00,2.40607,2.4063,2.40605,2.40623,36800000.0
2007-02-20 03:10:00,2.4065,2.40655,2.40647,2.40649,13200000.0
2007-02-20 03:11:00,2.40648,2.4065,2.4064,2.40641,34400000.0
2007-02-20 03:12:00,2.40645,2.40654,2.40635,2.40642,24500000.0
2007-02-20 03:13:00,2.4064,2.40643,2.4064,2.4064,12500000.0
2007-02-20 03:14:00,2.4065,2.40658,2.40643,2.40658,14400000.0
2007-02-20 03:15:00,2.40648,2.40648,2.40619,2.40619,28700000.0
2007-02-20 03:16:00,2.40627,2.40633,2.40615,2.40615,54300000.0
2007-02-20 03:17:00,2.40625,2.40625,2.40585,2.40599,51400000.0
2007-02-20 03:18:00,2.40609,2.40609,2.40571,2.40572,20200000.0
2007-02-20 03:19:00,2.40573,2.40573,2.40545,2.4056,32700000.0
2007-02-20 03:20:00,2.40572,2.40593,2.4056,2.40582,25800000.0
2007-02-20 03:21:00,2.40567,2.40598,2.40567,2.40583,37800000.0
2007-02-20 03:22:00,2.40607,2.40607,2.40585,2.40587,24700000.0
2007-02-20 03:23:00,2.40607,2.40609,2.40569,2.4057,29500000.0
2007-02-20 03:24:00,2.40589,2.40589,2.40575,2.40575,30100000.0
2007-02-20 03:25:00,2.40574,2.40597,2.40569,2.40577,28600000.0
2007-02-20 03:26:00,2.40586,2.40601,2.40579,2.40595,27400000.0
2007-02-20 03:27:00,2.40591,2.40598,2.40574,2.40598,28300000.0
2007-02-20 03:28:00,2.40611,2.40611,2.4057,2.40593,63099999.0
2007-02-20 03:29:00,2.40604,2.40611,2.40589,2.40596,35300000.0
2007-02-20 03:30:00,2.40587,2.40629,2.40574,2.40609,52100000.0
2007-02-20 03:31:00,2.40619,2.40633,2.40603,2.40615,47200000.0
2007-02-20 03:32:00,2.4061,2.40619,2.40604,2.40604,28300000.0
2007-02-20 03:33:00,2.40609,2.40609,2.40589,2.40591,28600000.0
2007-02-20 03:34:00,2.40596,2.40612,2.40593,2.40602,35800000.0
2007-02-20 03:35:00,2.406,2.40624,2.40589,2.4061,49100000.0
2007-02-20 03:36:00,2.40631,2.40646,2.40609,2.40609,27400000.0
2007-02-20 03:37:00,2.40611,2.40632,2.40608,2.40632,16000000.0
2007-02-20 03:38:00,2.40632,2.40648,2.40613,2.40619,40300000.0
2007-02-20 03:39:00,2.40603,2.4061,2.40595,2.406,21400000.0
2007-02-20 03:40:00,2.4061,2.40632,2.40594,2.40612,23000000.0
2007-02-20 03:41:00,2.40624,2.40624,2.40602,2.40608,51700000.0
2007-02-20 03:42:00,2.40602,2.40622,2.40602,2.4061,34600000.0
2007-02-20 03:43:00,2.40601,2.40627,2.40599,2.40612,51100000.0
2007-02-20 03:44:00,2.40603,2.40609,2.40601,2.40603,35300000.0
2007-02-20 03:45:00,2.40596,2.40605,2.40586,2.40586,14000000.0
2007-02-20 03:46:00,2.40589,2.40601,2.40576,2.40576,30000000.0
2007-02-20 03:47:00,2.40589,2.40603,2.40583,2.40595,43800000.0
2007-02-20 03:48:00,2.40575,2.40591,2.40571,2.40572,58000000.0
2007-02-20 03:49:00,2.40562,2.40562,2.40544,2.40548,17200000.0
2007-02-20 03:50:00,2.40539,2.40546,2.40518,2.40528,39200000.0
2007-02-20 03:51:00,2.40545,2.40545,2.40525,2.4053,22200000.0
2007-02-20 03:52:00,2.40536,2.40543,2.40518,2.40543,34200000.0
2007-02-20 03:53:00,2.4054,2.40546,2.40521,2.40525,19900000.0
2007-02-20 03:54:00,2.40545,2.40566,2.40535,2.40543,32500000.0
2007-02-20 03:55:00,2.40543,2.40543,2.40512,2.4052,42300000.0
2007-02-20 03:56:00,2.40512,2.4052,2.40497,2.40511,53600000.0
2007-02-20 03:57:00,2.40522,2.40534,2.40515,2.40517,32700000.0
2007-02-20 03:58:00,2.40518,2.4056,2.40517,2.4056,15400000.0
2007-02-20 03:59:00,2.40539,2.40539,2.40511,2.40522,16800000.0
2007-02-20 04:00:00,2.40507,2.40538,2.40494,2.40538,33200000.0
2007-02-20 04:01:00,2.40533,2.40539,2.40509,2.40522,55800000.0
2007-02-20 04:02:00,2.40537,2.40572,2.40537,2.40572,19400000.0
2007-02-20 04:03:00,2.40577,2.40618,2.40577,2.40602,24800000.0
2007-02-20 04:04:00,2.40607,2.40637,2.40607,2.40637,21200000.0
2007-02-20 04:05:00,2.40607,2.40614,2.40575,2.40575,43700000.0
2007-02-20 04:06:00,2.40562,2.40607,2.40562,2.40607,42700000.0
2007-02-20 04:07:00,2.40611,2.40612,2.40598,2.40611,26300000.0
2007-02-20 04:08:00,2.40619,2.40677,2.40619,2.40655,40400000.0
2007-02-20 04:09:00,2.40666,2.40669,2.40657,2.40657,19400000.0
2007-02-20 04:10:00,2.40666,2.40682,2.40647,2.40657,40200000.0
2007-02-20 04:11:00,2.40657,2.40665,2.40654,2.40661,21100000.0
2007-02-20 04:12:00,2.40646,2.40702,2.40646,2.40695,26300000.0
2007-02-20 04:13:00,2.40662,2.40668,2.40648,2.40648,52900000.0
2007-02-20 04:14:00,2.40652,2.40672,2.40644,2.40659,48400000.0
2007-02-20 04:15:00,2.4066,2.40672,2.40637,2.40668,27800000.0
2007-02-20 04:16:00,2.40682,2.40721,2.40682,2.40695,24200000.0
2007-02-20 04:17:00,2.407,2.4072,2.407,2.40707,36800000.0
2007-02-20 04:18:00,2.4071,2.40726,2.40705,2.40724,56499999.0
2007-02-20 04:19:00,2.40737,2.40755,2.40722,2.40726,43000000.0
2007-02-20 04:20:00,2.40718,2.40732,2.40718,2.4073,34300000.0
2007-02-20 04:21:00,2.40725,2.40725,2.40678,2.40706,44400000.0
2007-02-20 04:22:00,2.40722,2.4073,2.40718,2.4073,11700000.0
2007-02-20 04:23:00,2.40711,2.4074,2.40704,2.40725,33900001.0
2007-02-20 04:24:00,2.40724,2.40734,2.40701,2.40701,34100000.0
2007-02-20 04:25:00,2.40719,2.40728,2.40693,2.40693,13100000.0
2007-02-20 04:26:00,2.40706,2.40731,2.40706,2.40727,37500000.0
2007-02-20 04:27:00,2.40734,2.40754,2.40715,2.40715,30300000.0
2007-02-20 04:28:00,2.40709,2.40746,2.40704,2.40746,24000000.0
2007-02-20 04:29:00,2.40745,2.40745,2.40697,2.40714,31900000.0
2007-02-20 04:30:00,2.40695,2.40705,2.40676,2.40686,49400000.0
2007-02-20 04:31:00,2.40691,2.40698,2.40659,2.40659,33199999.0
2007-02-20 04:32:00,2.40647,2.40666,2.40646,2.40666,51400000.0
2007-02-20 04:33:00,2.40662,2.40677,2.40652,2.40677,24700000.0
2007-02-20 04:34:00,2.40682,2.40712,2.40676,2.407,34400000.0
2007-02-20 04:35:00,2.40696,2.40697,2.40673,2.40681,29300000.0
2007-02-20 04:36:00,2.4065,2.40673,2.40613,2.40644,36700000.0
2007-02-20 04:37:00,2.40637,2.40637,2.40592,2.40627,37600000.0
2007-02-20 04:38:00,2.40601,2.40643,2.40585,2.40636,24400000.0
2007-02-20 04:39:00,2.40632,2.40632,2.40589,2.40617,31600000.0
2007-02-20 04:40:00,2.40605,2.40625,2.406,2.40606,42800000.0
2007-02-20 04:41:00,2.40612,2.40628,2.40602,2.40623,50000000.0
2007-02-20 04:42:00,2.40637,2.40659,2.40637,2.40642,51000000.0
2007-02-20 04:43:00,2.40613,2.4064,2.40613,2.4064,22200000.0
2007-02-20 04:44:00,2.4065,2.40666,2.4064,2.40647,36600000.0
2007-02-20 04:45:00,2.40645,2.4068,2.40644,2.4068,15200000.0
2007-02-20 04:46:00,2.40724,2.40795,2.40724,2.40757,31200000.0
2007-02-20 04:47:00,2.40763,2.40771,2.40753,2.40764,29100000.0
2007-02-20 04:48:00,2.40776,2.40804,2.40773,2.40773,21700000.0
2007-02-20 04:49:00,2.40774,2.40836,2.40774,2.40835,31400000.0
2007-02-20 04:50:00,2.40843,2.40883,2.40831,2.40874,49100000.0
2007-02-20 04:51:00,2.40897,2.40897,2.40862,2.40869,22200000.0
2007-02-20 04:52:00,2.40853,2.40853,2.40827,2.40833,19500000.0
2007-02-20 04:53:00,2.40829,2.40829,2.40787,2.40797,17600000.0
2007-02-20 04:54:00,2.40819,2.40847,2.4081,2.40839,52800000.0
2007-02-20 04:55:00,2.40865,2.40868,2.40838,2.40868,25900000.0
2007-02-20 04:56:00,2.4088,2.40884,2.40869,2.40869,39300000.0
2007-02-20 04:57:00,2.40883,2.40914,2.40881,2.40898,34400000.0
2007-02-20 04:58:00,2.40916,2.40938,2.40916,2.40935,41100000.0
2007-02-20 04:59:00,2.40917,2.40927,2.4091,2.40925,17800000.0
2007-02-20 05:00:00,2.40962,2.40962,2.40938,2.40938,16000000.0
2007-02-20 05:01:00,2.4092,2.40928,2.4092,2.40927,8800000.0
2007-02-20 05:02:00,2.4093,2.4094,2.40922,2.4093,29900000.0
2007-02-20 05:03:00,2.40927,2.40927,2.40927,2.40927,9500000.0
2007-02-20 05:04:00,2.40916,2.40924,2.40901,2.40913,35000000.0
2007-02-20 05:05:00,2.4092,2.40932,2.4092,2.40932,37100001.0
2007-02-20 05:06:00,2.40946,2.40946,2.40921,2.40921,26900000.0
2007-02-20 05:07:00,2.40908,2.40915,2.40903,2.40904,32600000.0
2007-02-20 05:08:00,2.40927,2.40938,2.40913,2.40915,35600000.0
2007-02-20 05:09:00,2.40905,2.4091,2.40905,2.4091,8400000.0
2007-02-20 05:10:00,2.40863,2.40952,2.40863,2.40948,32600000.0
2007-02-20 05:11:00,2.40902,2.40902,2.40888,2.40888,14400000.0
2007-02-20 05:12:00,2.40886,2.409,2.40886,2.409,15900000.0
2007-02-20 05:13:00,2.40898,2.40921,2.40897,2.40913,29000000.0
2007-02-20 05:14:00,2.40909,2.40911,2.409,2.409,45800000.0
2007-02-20 05:15:00,2.40903,2.40907,2.40886,2.40892,38300000.0
2007-02-20 05:16:00,2.40892,2.4093,2.40892,2.40912,28000000.0
2007-02-20 05:17:00,2.40914,2.40938,2.409,2.409,47700000.0
2007-02-20 05:18:00,2.40896,2.40931,2.40896,2.4093,35100000.0
2007-02-20 05:19:00,2.40938,2.40949,2.40924,2.40949,46000000.0
2007-02-20 05:20:00,2.40934,2.40955,2.40927,2.40927,63400000.0
2007-02-20 05:21:00,2.40913,2.40925,2.40913,2.40923,21800000.0
2007-02-20 05:22:00,2.40918,2.40952,2.40918,2.40952,27800000.0
2007-02-20 05:23:00,2.4096,2.40975,2.40949,2.40949,68600001.0
2007-02-20 05:24:00,2.40936,2.40956,2.40936,2.40946,25100000.0
2007-02-20 05:25:00,2.40954,2.40963,2.4094,2.4094,24300000.0
2007-02-20 05:26:00,2.40943,2.40952,2.40939,2.40946,25500000.0
2007-02-20 05:27:00,2.40945,2.4095,2.40939,2.4095,21200000.0
2007-02-20 05:28:00,2.40951,2.40976,2.40945,2.40945,41300000.0
2007-02-20 05:29:00,2.40956,2.40956,2.40946,2.40946,18500000.0
2007-02-20 05:30:00,2.4096,2.40973,2.40952,2.40973,15000000.0
2007-02-20 05:31:00,2.40937,2.40947,2.40927,2.40927,18000000.0
2007-02-20 05:32:00,2.4092,2.4092,2.40884,2.40884,31500000.0
2007-02-20 05:33:00,2.4089,2.40893,2.40885,2.40893,18000000.0
2007-02-20 05:34:00,2.40877,2.40884,2.40872,2.40881,22200000.0
2007-02-20 05:35:00,2.40889,2.40907,2.40889,2.40907,19900000.0
2007-02-20 05:36:00,2.40907,2.40924,2.40905,2.40909,43300000.0
2007-02-20 05:37:00,2.40908,2.40912,2.40906,2.40906,9600000.0
2007-02-20 05:38:00,2.40895,2.40907,2.40895,2.40907,10800000.0
2007-02-20 05:39:00,2.40908,2.40944,2.40908,2.40944,49900000.0
2007-02-20 05:40:00,2.40938,2.40955,2.40938,2.40941,34900000.0
2007-02-20 05:41:00,2.40947,2.4097,2.40947,2.40954,22000000.0
2007-02-20 05:42:00,2.40947,2.40967,2.40947,2.40949,35300000.0
2007-02-20 05:43:00,2.4097,2.4098,2.40953,2.4098,41000000.0
2007-02-20 05:44:00,2.40966,2.40969,2.40958,2.40969,33100000.0
2007-02-20 05:45:00,2.40969,2.40969,2.40952,2.40952,18700000.0
2007-02-20 05:46:00,2.40964,2.4098,2.40949,2.40957,36400000.0
2007-02-20 05:47:00,2.40958,2.40979,2.40953,2.40979,30800000.0
2007-02-20 05:48:00,2.40975,2.40975,2.40949,2.40958,45700000.0
2007-02-20 05:49:00,2.40948,2.40957,2.40925,2.40957,28200000.0
2007-02-20 05:50:00,2.40966,2.40976,2.40966,2.40975,12600000.0
2007-02-20 05:51:00,2.40955,2.40963,2.40923,2.40923,42300000.0
2007-02-20 05:52:00,2.40926,2.40934,2.40926,2.40934,9600000.0
2007-02-20 05:53:00,2.40934,2.40955,2.40919,2.40955,47700000.0
2007-02-20 05:54:00,2.40965,2.41043,2.40965,2.41043,26600000.0
2007-02-20 05:55:00,2.4102,2.4102,2.4098,2.4098,16800000.0
2007-02-20 05:56:00,2.40952,2.4096,2.4094,2.4096,27100000.0
2007-02-20 05:57:00,2.40969,2.40986,2.40961,2.40969,18300000.0
2007-02-20 05:58:00,2.40962,2.40985,2.40962,2.40962,27700000.0
2007-02-20 05:59:00,2.40968,2.40975,2.4096,2.40975,33300000.0
2007-02-20 06:00:00,2.40962,2.40972,2.40956,2.40958,28800000.0
2007-02-20 06:01:00,2.40946,2.40953,2.40915,2.40915,39800000.0
2007-02-20 06:02:00,2.40909,2.40934,2.40909,2.4093,16600000.0
2007-02-20 06:03:00,2.40911,2.40911,2.40875,2.40875,30100000.0
2007-02-20 06:04:00,2.40876,2.40896,2.40875,2.40896,11900000.0
2007-02-20 06:05:00,2.40917,2.40937,2.40914,2.40937,67000000.0
2007-02-20 06:06:00,2.40946,2.40965,2.4094,2.40958,37800000.0
2007-02-20 06:07:00,2.40942,2.40969,2.40928,2.40953,23800000.0
2007-02-20 06:08:00,2.40955,2.40962,2.40923,2.40952,27700000.0
2007-02-20 06:09:00,2.40975,2.41,2.40968,2.40968,30100000.0
2007-02-20 06:10:00,2.40958,2.40986,2.40958,2.40972,46600000.0
2007-02-20 06:11:00,2.40974,2.40991,2.40972,2.40972,22800000.0
2007-02-20 06:12:00,2.40975,2.40994,2.40975,2.40978,37800000.0
2007-02-20 06:13:00,2.4097,2.40985,2.4097,2.40985,18000000.0
2007-02-20 06:14:00,2.40997,2.41002,2.40968,2.40987,39000000.0
2007-02-20 06:15:00,2.4097,2.40984,2.40942,2.40942,35200000.0
2007-02-20 06:16:00,2.40941,2.40942,2.40919,2.40938,40400000.0
2007-02-20 06:17:00,2.40927,2.40931,2.40927,2.40931,19300000.0
2007-02-20 06:18:00,2.40933,2.40933,2.4092,2.40933,15600000.0
2007-02-20 06:19:00,2.4089,2.40937,2.40879,2.40913,48200000.0
2007-02-20 06:20:00,2.40924,2.40924,2.40889,2.40889,53899999.0
2007-02-20 06:21:00,2.40893,2.4091,2.40893,2.409,31000000.0
2007-02-20 06:22:00,2.40916,2.40951,2.40908,2.40951,27800000.0
2007-02-20 06:23:00,2.40953,2.40953,2.4093,2.4093,51900000.0
2007-02-20 06:24:00,2.40938,2.40943,2.40925,2.40925,25200000.0
2007-02-20 06:25:00,2.4088,2.40902,2.4088,2.40893,38100000.0
2007-02-20 06:26:00,2.40937,2.40944,2.40934,2.40934,21500000.0
2007-02-20 06:27:00,2.40906,2.40928,2.40906,2.40928,30600000.0
2007-02-20 06:28:00,2.40904,2.40904,2.4084,2.40847,31900000.0
2007-02-20 06:29:00,2.40833,2.40853,2.40824,2.40824,36100000.0
2007-02-20 06:30:00,2.40815,2.4084,2.40815,2.40822,43000000.0
2007-02-20 06:31:00,2.40822,2.40847,2.4082,2.40842,37500000.0
2007-02-20 06:32:00,2.40826,2.40849,2.40798,2.4084,40000000.0
2007-02-20 06:33:00,2.40835,2.40845,2.40832,2.40835,50600000.0
2007-02-20 06:34:00,2.40845,2.4085,2.4084,2.40845,33300000.0
2007-02-20 06:35:00,2.40845,2.40845,2.40835,2.40835,17700000.0
2007-02-20 06:36:00,2.40823,2.4084,2.4082,2.40832,26000000.0
2007-02-20 06:37:00,2.40831,2.40836,2.40816,2.40816,21500000.0
2007-02-20 06:38:00,2.40798,2.40832,2.40791,2.40791,28400000.0
2007-02-20 06:39:00,2.40794,2.40821,2.40777,2.40798,46300000.0
2007-02-20 06:40:00,2.40812,2.40819,2.4078,2.40794,43800000.0
2007-02-20 06:41:00,2.40789,2.40789,2.40774,2.40774,6900000.0
2007-02-20 06:42:00,2.40785,2.4082,2.40785,2.4082,13100000.0
2007-02-20 06:43:00,2.4082,2.4082,2.40805,2.40808,28200000.0
2007-02-20 06:44:00,2.40799,2.4081,2.40792,2.4081,30300000.0
2007-02-20 06:45:00,2.4081,2.40825,2.4081,2.40822,27700000.0
2007-02-20 06:46:00,2.40813,2.40813,2.40783,2.40802,20700000.0
2007-02-20 06:47:00,2.4081,2.4081,2.408,2.40805,7200000.0
2007-02-20 06:48:00,2.40782,2.40782,2.4078,2.4078,13400000.0
2007-02-20 06:49:00,2.40763,2.40788,2.40763,2.40763,27400000.0
2007-02-20 06:50:00,2.40779,2.40787,2.40768,2.40775,23000000.0
2007-02-20 06:51:00,2.40785,2.40795,2.40776,2.40785,14900000.0
2007-02-20 06:52:00,2.4079,2.40816,2.4079,2.40808,38100000.0
2007-02-20 06:53:00,2.40791,2.40803,2.40791,2.40794,40100000.0
2007-02-20 06:54:00,2.40807,2.40815,2.40801,2.40809,28800000.0
2007-02-20 06:55:00,2.40807,2.40808,2.40796,2.40797,35200000.0
2007-02-20 06:56:00,2.4081,2.4081,2.4079,2.4079,31200000.0
2007-02-20 06:57:00,2.40795,2.408,2.40792,2.408,24400000.0
2007-02-20 06:58:00,2.40798,2.40819,2.40784,2.40812,42400000.0
2007-02-20 06:59:00,2.4081,2.4081,2.40774,2.40807,27900000.0
2007-02-20 07:00:00,2.40802,2.40817,2.4079,2.40793,37700000.0
2007-02-20 07:01:00,2.40784,2.40806,2.40776,2.40806,26900000.0
2007-02-20 07:02:00,2.40812,2.40812,2.40785,2.40785,31800000.0
2007-02-20 07:03:00,2.40777,2.40808,2.4077,2.4077,17200000.0
2007-02-20 07:04:00,2.40768,2.408,2.40768,2.40785,45200000.0
2007-02-20 07:05:00,2.40799,2.40805,2.4079,2.40802,22900000.0
2007-02-20 07:06:00,2.40813,2.40813,2.40796,2.40796,8800000.0
2007-02-20 07:07:00,2.40794,2.408,2.40786,2.4079,36200000.0
2007-02-20 07:08:00,2.40782,2.4079,2.40782,2.4079,3800000.0
2007-02-20 07:09:00,2.40797,2.40814,2.40791,2.40814,24900000.0
2007-02-20 07:10:00,2.40791,2.40812,2.40791,2.40804,38600000.0
2007-02-20 07:11:00,2.40803,2.40817,2.4079,2.40794,30400000.0
2007-02-20 07:12:00,2.4079,2.40802,2.4079,2.40792,23700000.0
2007-02-20 07:13:00,2.40786,2.4081,2.40778,2.4081,42700000.0
2007-02-20 07:14:00,2.40809,2.40839,2.40809,2.40828,30500000.0
2007-02-20 07:15:00,2.40835,2.40835,2.40788,2.40788,24700000.0
2007-02-20 07:16:00,2.40795,2.40795,2.40754,2.40755,49100000.0
2007-02-20 07:17:00,2.40757,2.40778,2.40757,2.40778,22500000.0
2007-02-20 07:18:00,2.40788,2.40795,2.40785,2.40792,42500000.0
2007-02-20 07:19:00,2.40788,2.40795,2.40782,2.4079,31600000.0
2007-02-20 07:20:00,2.40785,2.40797,2.40778,2.40789,31600000.0
2007-02-20 07:21:00,2.4079,2.40798,2.40785,2.40798,9600000.0
2007-02-20 07:22:00,2.40785,2.40805,2.4078,2.4078,17800000.0
2007-02-20 07:23:00,2.40768,2.40792,2.4073,2.40735,17000000.0
2007-02-20 07:24:00,2.408,2.408,2.40777,2.4079,47300000.0
2007-02-20 07:25:00,2.40785,2.408,2.40785,2.40788,38800000.0
2007-02-20 07:26:00,2.40785,2.40785,2.40769,2.40769,36800000.0
2007-02-20 07:27:00,2.4077,2.40778,2.4077,2.40778,24300000.0
2007-02-20 07:28:00,2.40775,2.40775,2.40765,2.40767,15000000.0
2007-02-20 07:29:00,2.40772,2.40777,2.40765,2.4077,24200000.0
2007-02-20 07:30:00,2.40778,2.40788,2.40773,2.40773,34000000.0
2007-02-20 07:31:00,2.40768,2.40768,2.40757,2.40757,37900000.0
2007-02-20 07:32:00,2.40772,2.40773,2.4076,2.40773,11200000.0
2007-02-20 07:33:00,2.4077,2.4078,2.40765,2.4078,13700000.0
2007-02-20 07:34:00,2.40756,2.4076,2.40725,2.40738,29000000.0
2007-02-20 07:35:00,2.40746,2.40756,2.40736,2.40736,26200000.0
2007-02-20 07:36:00,2.40733,2.40735,2.40733,2.40735,11900000.0
2007-02-20 07:37:00,2.4074,2.40745,2.4073,2.4073,15600000.0
2007-02-20 07:38:00,2.40733,2.40733,2.407,2.40709,23200000.0
2007-02-20 07:39:00,2.40689,2.40734,2.40689,2.40734,24000000.0
2007-02-20 07:40:00,2.4073,2.40748,2.40719,2.40748,28800000.0
2007-02-20 07:41:00,2.40758,2.40758,2.40724,2.40725,39400000.0
2007-02-20 07:42:00,2.40742,2.40742,2.40705,2.40728,31500000.0
2007-02-20 07:43:00,2.40718,2.40728,2.40715,2.40715,37200000.0
2007-02-20 07:44:00,2.40705,2.40721,2.40702,2.40717,20700000.0
2007-02-20 07:45:00,2.40727,2.40779,2.40727,2.40749,55200000.0
2007-02-20 07:46:00,2.40754,2.40754,2.40725,2.40753,44300000.0
2007-02-20 07:47:00,2.40755,2.40755,2.40742,2.40745,43600000.0
2007-02-20 07:48:00,2.40758,2.40784,2.40758,2.40784,18500000.0
2007-02-20 07:49:00,2.40803,2.40825,2.40794,2.40825,23900000.0
2007-02-20 07:50:00,2.4084,2.4084,2.4079,2.4079,33400000.0
2007-02-20 07:51:00,2.40804,2.4082,2.40785,2.40813,21200000.0
2007-02-20 07:52:00,2.40844,2.40846,2.40832,2.40843,44600000.0
2007-02-20 07:53:00,2.40849,2.40849,2.40803,2.40803,37900000.0
2007-02-20 07:54:00,2.40791,2.40827,2.40791,2.40813,22500000.0
2007-02-20 07:55:00,2.40827,2.40863,2.40827,2.40839,20700000.0
2007-02-20 07:56:00,2.40839,2.40844,2.40813,2.40838,45300000.0
2007-02-20 07:57:00,2.40839,2.40855,2.40824,2.40824,32800000.0
2007-02-20 07:58:00,2.40848,2.40859,2.40845,2.40848,45600000.0
2007-02-20 07:59:00,2.40838,2.40879,2.40838,2.40867,19600000.0
2007-02-20 08:00:00,2.40885,2.40885,2.40844,2.40863,40400000.0
2007-02-20 08:01:00,2.40869,2.40874,2.40857,2.40862,38500000.0
2007-02-20 08:02:00,2.4085,2.4086,2.4085,2.40853,27400000.0
2007-02-20 08:03:00,2.40835,2.40845,2.40809,2.40823,41200000.0
2007-02-20 08:04:00,2.40801,2.40822,2.40798,2.40802,39300000.0
2007-02-20 08:05:00,2.40802,2.4084,2.40802,2.4082,34700000.0
2007-02-20 08:06:00,2.40796,2.40814,2.40796,2.40805,39600000.0
2007-02-20 08:07:00,2.40812,2.40844,2.40809,2.40829,34700000.0
2007-02-20 08:08:00,2.40832,2.40839,2.40813,2.40839,37300000.0
2007-02-20 08:09:00,2.40846,2.40867,2.40838,2.40867,16600000.0
2007-02-20 08:10:00,2.40851,2.40865,2.40845,2.40857,30700000.0
2007-02-20 08:11:00,2.40875,2.40875,2.40838,2.40848,18100000.0
2007-02-20 08:12:00,2.40859,2.40879,2.40849,2.40849,20200000.0
2007-02-20 08:13:00,2.40828,2.40828,2.4077,2.40771,33600000.0
2007-02-20 08:14:00,2.40793,2.40799,2.40758,2.40758,50400000.0
2007-02-20 08:15:00,2.40769,2.40769,2.40753,2.40766,14400000.0
2007-02-20 08:16:00,2.40765,2.4077,2.4076,2.4077,19600000.0
2007-02-20 08:17:00,2.40777,2.40796,2.40777,2.40785,16200000.0
2007-02-20 08:18:00,2.40789,2.40792,2.40773,2.40776,10900000.0
2007-02-20 08:19:00,2.40773,2.40789,2.40753,2.40753,45000000.0
2007-02-20 08:20:00,2.40774,2.40789,2.40774,2.40778,26100000.0
2007-02-20 08:21:00,2.40769,2.40777,2.40763,2.40776,26000000.0
2007-02-20 08:22:00,2.40755,2.40755,2.40726,2.4073,25800000.0
2007-02-20 08:23:00,2.40744,2.40755,2.40733,2.4075,32900000.0
2007-02-20 08:24:00,2.40732,2.40732,2.4068,2.4068,51600000.0
2007-02-20 08:25:00,2.40701,2.40735,2.40701,2.40735,14600000.0
2007-02-20 08:26:00,2.40719,2.40719,2.40661,2.40683,52300001.0
2007-02-20 08:27:00,2.40676,2.40682,2.40651,2.40653,26700000.0
2007-02-20 08:28:00,2.40641,2.40662,2.40641,2.40645,46700000.0
2007-02-20 08:29:00,2.40655,2.40655,2.40643,2.40648,19600000.0
2007-02-20 08:30:00,2.40624,2.40632,2.40595,2.40613,28400000.0
2007-02-20 08:31:00,2.40633,2.40637,2.40617,2.4063,52000000.0
2007-02-20 08:32:00,2.4062,2.4062,2.40596,2.40601,34900000.0
2007-02-20 08:33:00,2.40624,2.40632,2.40614,2.40614,25700000.0
2007-02-20 08:34:00,2.40645,2.4066,2.40638,2.40645,63200000.0
2007-02-20 08:35:00,2.40663,2.40704,2.40663,2.40692,34800000.0
2007-02-20 08:36:00,2.40706,2.40715,2.40694,2.40708,35800000.0
2007-02-20 08:37:00,2.40701,2.40722,2.40695,2.40706,39200000.0
2007-02-20 08:38:00,2.40717,2.40735,2.40714,2.40735,22700000.0
2007-02-20 08:39:00,2.4074,2.40745,2.4071,2.40735,30100000.0
2007-02-20 08:40:00,2.40726,2.40741,2.40707,2.40741,24100000.0
2007-02-20 08:41:00,2.407,2.40728,2.4069,2.40716,34100000.0
2007-02-20 08:42:00,2.40741,2.40751,2.40741,2.40751,7800000.0
2007-02-20 08:43:00,2.40748,2.40772,2.40732,2.40732,48900000.0
2007-02-20 08:44:00,2.40711,2.40752,2.40711,2.40752,36000000.0
2007-02-20 08:45:00,2.40768,2.408,2.40747,2.408,43800000.0
2007-02-20 08:46:00,2.40789,2.40796,2.40767,2.40767,29600000.0
2007-02-20 08:47:00,2.40784,2.40795,2.40778,2.40789,57400000.0
2007-02-20 08:48:00,2.40785,2.40785,2.40785,2.40785,7200000.0
2007-02-20 08:49:00,2.40782,2.40782,2.40751,2.40763,20000000.0
2007-02-20 08:50:00,2.40763,2.40779,2.4074,2.4075,24000000.0
2007-02-20 08:51:00,2.40738,2.40748,2.40727,2.40727,21500000.0
2007-02-20 08:52:00,2.40738,2.40758,2.40672,2.40678,25200000.0
2007-02-20 08:53:00,2.40679,2.40679,2.40627,2.40627,30600000.0
2007-02-20 08:54:00,2.40635,2.40653,2.40631,2.40631,21600000.0
2007-02-20 08:55:00,2.40654,2.4067,2.40654,2.40662,31100000.0
2007-02-20 08:56:00,2.40656,2.40678,2.40646,2.40656,55400000.0
2007-02-20 08:57:00,2.40655,2.40661,2.40633,2.4065,38300000.0
2007-02-20 08:58:00,2.40659,2.40661,2.40644,2.40644,43500000.0
2007-02-20 08:59:00,2.40655,2.40684,2.40651,2.40684,42500000.0
2007-02-20 09:00:00,2.40681,2.4069,2.40676,2.40688,24100000.0
2007-02-20 09:01:00,2.40703,2.40703,2.40685,2.40685,14800000.0
2007-02-20 09:02:00,2.40697,2.40843,2.40697,2.40825,18700000.0
2007-02-20 09:03:00,2.4081,2.40819,2.40788,2.40796,31900000.0
2007-02-20 09:04:00,2.40799,2.40801,2.40771,2.40777,36900000.0
2007-02-20 09:05:00,2.40776,2.40776,2.40729,2.40729,12600000.0
2007-02-20 09:06:00,2.40722,2.40738,2.4072,2.4072,23400000.0
2007-02-20 09:07:00,2.40721,2.40721,2.40705,2.40705,31700000.0
2007-02-20 09:08:00,2.4072,2.4072,2.40673,2.40677,63800000.0
2007-02-20 09:09:00,2.4066,2.40684,2.4066,2.40673,19600000.0
2007-02-20 09:10:00,2.40681,2.40733,2.40681,2.40727,19000000.0
2007-02-20 09:11:00,2.4072,2.40745,2.40703,2.40745,49600000.0
2007-02-20 09:12:00,2.4075,2.40767,2.40745,2.40759,18000000.0
2007-02-20 09:13:00,2.40751,2.40762,2.40744,2.40762,22400000.0
2007-02-20 09:14:00,2.40755,2.40767,2.40744,2.40758,35300000.0
2007-02-20 09:15:00,2.40748,2.40774,2.40736,2.40774,9600000.0
2007-02-20 09:16:00,2.40806,2.40806,2.40782,2.40795,26300000.0
2007-02-20 09:17:00,2.4079,2.40798,2.40766,2.40798,17900000.0
2007-02-20 09:18:00,2.408,2.40816,2.40794,2.40805,41500000.0
2007-02-20 09:19:00,2.40802,2.40815,2.40799,2.40799,31200000.0
2007-02-20 09:20:00,2.40795,2.40795,2.40734,2.40734,15200000.0
2007-02-20 09:21:00,2.40736,2.40759,2.40723,2.40736,29500000.0
2007-02-20 09:22:00,2.40748,2.40769,2.40734,2.40735,33800000.0
2007-02-20 09:23:00,2.40733,2.40768,2.40721,2.40754,20900000.0
2007-02-20 09:24:00,2.40754,2.40763,2.40739,2.40763,55000001.0
2007-02-20 09:25:00,2.40768,2.40813,2.40768,2.40802,35900000.0
2007-02-20 09:26:00,2.40798,2.40815,2.40788,2.40814,47600000.0
2007-02-20 09:27:00,2.40839,2.40839,2.40807,2.40826,70499999.0
2007-02-20 09:28:00,2.4084,2.4084,2.40805,2.40811,51600000.0
2007-02-20 09:29:00,2.40811,2.40838,2.40795,2.40806,30900000.0
2007-02-20 09:30:00,2.40796,2.40825,2.40784,2.40818,37600000.0
2007-02-20 09:31:00,2.40823,2.40841,2.40805,2.40819,30300000.0
2007-02-20 09:32:00,2.40824,2.40842,2.40824,2.40833,59800000.0
2007-02-20 09:33:00,2.40835,2.40851,2.40828,2.40851,49700000.0
2007-02-20 09:34:00,2.40838,2.40839,2.40821,2.40839,28600000.0
2007-02-20 09:35:00,2.40842,2.40874,2.40842,2.40863,30800000.0
2007-02-20 09:36:00,2.40854,2.40858,2.40841,2.40845,51200000.0
2007-02-20 09:37:00,2.40846,2.40879,2.40838,2.40858,33000000.0
2007-02-20 09:38:00,2.4085,2.40867,2.40841,2.40867,31000000.0
2007-02-20 09:39:00,2.40843,2.40843,2.40814,2.40838,48000000.0
2007-02-20 09:40:00,2.40834,2.40859,2.40828,2.40859,17600000.0
2007-02-20 09:41:00,2.40877,2.40894,2.40871,2.40871,33800000.0
2007-02-20 09:42:00,2.40885,2.40952,2.4088,2.40952,32800000.0
2007-02-20 09:43:00,2.40946,2.40946,2.409,2.40902,13400000.0
2007-02-20 09:44:00,2.4091,2.40911,2.40899,2.40908,30600000.0
2007-02-20 09:45:00,2.40899,2.40921,2.40899,2.40908,24800000.0
2007-02-20 09:46:00,2.40912,2.40934,2.40909,2.40934,53400000.0
2007-02-20 09:47:00,2.40919,2.40939,2.40919,2.40939,44400000.0
2007-02-20 09:48:00,2.40948,2.41002,2.40948,2.40995,39200000.0
2007-02-20 09:49:00,2.40999,2.40999,2.40964,2.40977,35100001.0
2007-02-20 09:50:00,2.40994,2.41006,2.40994,2.40995,41000000.0
2007-02-20 09:51:00,2.4102,2.4102,2.40988,2.40988,34800000.0
2007-02-20 09:52:00,2.4099,2.4099,2.40952,2.40957,33700000.0
2007-02-20 09:53:00,2.40958,2.40959,2.40934,2.40935,19100000.0
2007-02-20 09:54:00,2.40927,2.40933,2.4089,2.4089,25800000.0
2007-02-20 09:55:00,2.40891,2.40918,2.40891,2.40896,18200000.0
2007-02-20 09:56:00,2.4088,2.4088,2.40841,2.40841,23700000.0
2007-02-20 09:57:00,2.40838,2.40874,2.40835,2.4086,42600000.0
2007-02-20 09:58:00,2.40879,2.40893,2.40866,2.40874,22000000.0
2007-02-20 09:59:00,2.40899,2.40912,2.40869,2.40887,45700000.0
2007-02-20 10:00:00,2.40883,2.40894,2.40876,2.40876,19700000.0
2007-02-20 10:01:00,2.4088,2.4091,2.40863,2.4091,27800000.0
2007-02-20 10:02:00,2.40934,2.40934,2.40876,2.40886,42400000.0
2007-02-20 10:03:00,2.409,2.40921,2.409,2.40921,49400000.0
2007-02-20 10:04:00,2.40938,2.40967,2.40913,2.40948,48200000.0
2007-02-20 10:05:00,2.40933,2.40933,2.40903,2.40912,20000000.0
2007-02-20 10:06:00,2.40916,2.40916,2.40867,2.40875,31400000.0
2007-02-20 10:07:00,2.40893,2.40898,2.40867,2.40867,26100000.0
2007-02-20 10:08:00,2.40879,2.4092,2.40879,2.4092,16000000.0
2007-02-20 10:09:00,2.40899,2.4091,2.40874,2.40885,32300000.0
2007-02-20 10:10:00,2.40949,2.41086,2.40949,2.41086,26800000.0
2007-02-20 10:11:00,2.41049,2.41049,2.41004,2.41008,39600000.0
2007-02-20 10:12:00,2.41017,2.41045,2.41016,2.4102,27800000.0
2007-02-20 10:13:00,2.40982,2.40982,2.40944,2.40958,18400000.0
2007-02-20 10:14:00,2.40963,2.40963,2.40916,2.40916,36100000.0
2007-02-20 10:15:00,2.40911,2.40937,2.40895,2.40918,23500000.0
2007-02-20 10:16:00,2.40949,2.4105,2.40934,2.4105,34400000.0
2007-02-20 10:17:00,2.41072,2.41072,2.41001,2.41018,32400000.0
2007-02-20 10:18:00,2.41006,2.41027,2.40987,2.41006,34100000.0
2007-02-20 10:19:00,2.40988,2.40988,2.40961,2.40961,31400000.0
2007-02-20 10:20:00,2.40966,2.40992,2.40966,2.40973,19600000.0
2007-02-20 10:21:00,2.40965,2.4097,2.40929,2.40945,43300000.0
2007-02-20 10:22:00,2.40941,2.40953,2.4091,2.40913,32800000.0
2007-02-20 10:23:00,2.40925,2.40938,2.40913,2.40932,43100000.0
2007-02-20 10:24:00,2.40936,2.40942,2.40911,2.40942,30000000.0
2007-02-20 10:25:00,2.40941,2.40967,2.40931,2.40935,45500000.0
2007-02-20 10:26:00,2.40939,2.40947,2.40933,2.40947,15000000.0
2007-02-20 10:27:00,2.40933,2.40935,2.40905,2.40927,55600000.0
2007-02-20 10:28:00,2.40925,2.40983,2.40925,2.40983,22700000.0
2007-02-20 10:29:00,2.40997,2.41071,2.40997,2.41071,27100000.0
2007-02-20 10:30:00,2.41082,2.41122,2.41082,2.41108,27600000.0
2007-02-20 10:31:00,2.41128,2.41171,2.41128,2.41141,35600000.0
2007-02-20 10:32:00,2.41134,2.4117,2.41134,2.41147,40500000.0
2007-02-20 10:33:00,2.4115,2.4121,2.41149,2.41201,50500000.0
2007-02-20 10:34:00,2.41206,2.4123,2.4119,2.4121,45400000.0
2007-02-20 10:35:00,2.41206,2.41206,2.41183,2.41195,24100000.0
2007-02-20 10:36:00,2.41202,2.41204,2.41145,2.41145,24500000.0
2007-02-20 10:37:00,2.4116,2.41164,2.41138,2.41147,41300000.0
2007-02-20 10:38:00,2.41138,2.41156,2.41116,2.41156,27800000.0
2007-02-20 10:39:00,2.41164,2.41184,2.41154,2.41164,29900000.0
2007-02-20 10:40:00,2.41171,2.41171,2.41147,2.41147,29700000.0
2007-02-20 10:41:00,2.41136,2.41165,2.4112,2.41133,38000000.0
2007-02-20 10:42:00,2.41102,2.41102,2.41084,2.41098,55800000.0
2007-02-20 10:43:00,2.4108,2.41081,2.41051,2.41076,45000000.0
2007-02-20 10:44:00,2.41064,2.41081,2.41064,2.41069,42100000.0
2007-02-20 10:45:00,2.41069,2.41082,2.41062,2.41082,29400000.0
2007-02-20 10:46:00,2.41088,2.41088,2.41047,2.41047,39300000.0
2007-02-20 10:47:00,2.41047,2.41061,2.41033,2.41061,20600000.0
2007-02-20 10:48:00,2.41049,2.41057,2.41041,2.41045,29400000.0
2007-02-20 10:49:00,2.41042,2.41072,2.41033,2.41072,30900000.0
2007-02-20 10:50:00,2.41075,2.41076,2.41056,2.41072,35000000.0
2007-02-20 10:51:00,2.41069,2.41074,2.4105,2.41056,29900000.0
2007-02-20 10:52:00,2.41042,2.41046,2.41005,2.41005,52899999.0
2007-02-20 10:53:00,2.40996,2.41003,2.40965,2.40965,35800000.0
2007-02-20 10:54:00,2.4097,2.40988,2.4097,2.40971,27800000.0
2007-02-20 10:55:00,2.40966,2.40967,2.40946,2.40967,61100000.0
2007-02-20 10:56:00,2.40973,2.41,2.4097,2.40972,53199999.0
2007-02-20 10:57:00,2.40978,2.40993,2.40944,2.40946,41200000.0
2007-02-20 10:58:00,2.40946,2.40955,2.40936,2.4095,57500000.0
2007-02-20 10:59:00,2.40956,2.41007,2.40956,2.40998,39900000.0
2007-02-20 11:00:00,2.40991,2.41005,2.40979,2.41005,36300000.0
2007-02-20 11:01:00,2.41023,2.41025,2.41002,2.4101,36400000.0
2007-02-20 11:02:00,2.41011,2.41048,2.41011,2.41038,27100000.0
2007-02-20 11:03:00,2.41022,2.41043,2.41022,2.41031,28400000.0
2007-02-20 11:04:00,2.41019,2.41026,2.41001,2.41004,43700000.0
2007-02-20 11:05:00,2.40999,2.41003,2.4097,2.4097,47300000.0
2007-02-20 11:06:00,2.40992,2.41016,2.40977,2.41016,34200000.0
2007-02-20 11:07:00,2.41,2.41047,2.41,2.41027,38200000.0
2007-02-20 11:08:00,2.41004,2.41011,2.40989,2.40993,27700000.0
2007-02-20 11:09:00,2.40989,2.41014,2.40989,2.41004,30900000.0
2007-02-20 11:10:00,2.41,2.41041,2.41,2.41014,27500000.0
2007-02-20 11:11:00,2.41027,2.41035,2.40996,2.41023,42400000.0
2007-02-20 11:12:00,2.41038,2.41043,2.41023,2.4104,24700000.0
2007-02-20 11:13:00,2.41034,2.41034,2.41015,2.41022,44200000.0
2007-02-20 11:14:00,2.41035,2.41061,2.41014,2.41014,38200000.0
2007-02-20 11:15:00,2.40996,2.41004,2.40976,2.40992,54800000.0
2007-02-20 11:16:00,2.40973,2.40996,2.40973,2.40996,35700000.0
2007-02-20 11:17:00,2.40997,2.40997,2.40972,2.40976,25000000.0
2007-02-20 11:18:00,2.40997,2.41007,2.40997,2.41004,20400000.0
2007-02-20 11:19:00,2.40987,2.41005,2.40986,2.41005,26600000.0
2007-02-20 11:20:00,2.41007,2.41016,2.40991,2.41001,50000000.0
2007-02-20 11:21:00,2.40988,2.41011,2.40988,2.41011,26000000.0
2007-02-20 11:22:00,2.40997,2.41021,2.40996,2.4101,35600000.0
2007-02-20 11:23:00,2.41009,2.41013,2.40986,2.41,52100000.0
2007-02-20 11:24:00,2.41016,2.41027,2.40999,2.41002,31100000.0
2007-02-20 11:25:00,2.41034,2.41066,2.41034,2.41044,48200000.0
2007-02-20 11:26:00,2.4104,2.4104,2.41014,2.41014,28300000.0
2007-02-20 11:27:00,2.41006,2.41016,2.40993,2.40993,34000000.0
2007-02-20 11:28:00,2.41002,2.41002,2.40979,2.40996,36900000.0
2007-02-20 11:29:00,2.40984,2.40993,2.40964,2.40972,43700000.0
2007-02-20 11:30:00,2.40992,2.41017,2.40983,2.40997,38700000.0
2007-02-20 11:31:00,2.40986,2.41068,2.40986,2.4105,44700000.0
2007-02-20 11:32:00,2.41035,2.41045,2.41011,2.41013,26900000.0
2007-02-20 11:33:00,2.40995,2.41037,2.40995,2.41037,49000000.0
2007-02-20 11:34:00,2.41056,2.41096,2.41056,2.41077,41100000.0
2007-02-20 11:35:00,2.41081,2.41121,2.41081,2.411,27400000.0
2007-02-20 11:36:00,2.41121,2.41134,2.41085,2.41123,45800000.0
2007-02-20 11:37:00,2.41134,2.41159,2.41134,2.41156,17500000.0
2007-02-20 11:38:00,2.41133,2.41169,2.41133,2.41137,30200000.0
2007-02-20 11:39:00,2.41131,2.41141,2.41117,2.41138,38200000.0
2007-02-20 11:40:00,2.41116,2.41138,2.41101,2.41138,26000000.0
2007-02-20 11:41:00,2.41107,2.41113,2.41095,2.41095,32500000.0
2007-02-20 11:42:00,2.41092,2.41116,2.41092,2.4111,64000000.0
2007-02-20 11:43:00,2.41101,2.41114,2.41091,2.41104,53000001.0
2007-02-20 11:44:00,2.41109,2.41122,2.41098,2.41121,38800000.0
2007-02-20 11:45:00,2.41122,2.41124,2.41099,2.41114,20600000.0
2007-02-20 11:46:00,2.41132,2.41157,2.41124,2.41124,43000000.0
2007-02-20 11:47:00,2.41116,2.41116,2.41094,2.41094,19100000.0
2007-02-20 11:48:00,2.41076,2.41089,2.41047,2.41068,15800000.0
2007-02-20 11:49:00,2.41065,2.41107,2.41048,2.41101,35100000.0
2007-02-20 11:50:00,2.4111,2.41116,2.41093,2.41095,29800000.0
2007-02-20 11:51:00,2.4111,2.4111,2.41076,2.41076,46500000.0
2007-02-20 11:52:00,2.41086,2.41113,2.41086,2.41113,31700000.0
2007-02-20 11:53:00,2.41091,2.41091,2.41051,2.41064,32400000.0
2007-02-20 11:54:00,2.41059,2.41059,2.4101,2.41033,41900000.0
2007-02-20 11:55:00,2.41032,2.41061,2.41029,2.41037,33500000.0
2007-02-20 11:56:00,2.41034,2.41049,2.4102,2.4102,34800000.0
2007-02-20 11:57:00,2.41025,2.4105,2.41008,2.4105,29000000.0
2007-02-20 11:58:00,2.41056,2.41056,2.4103,2.41037,42199999.0
2007-02-20 11:59:00,2.41026,2.41036,2.41004,2.41017,29400000.0
2007-02-20 12:00:00,2.41008,2.41012,2.40997,2.41009,39500000.0
2007-02-20 12:01:00,2.41021,2.41032,2.41002,2.41024,61700000.0
2007-02-20 12:02:00,2.41011,2.41022,2.41004,2.41008,24600000.0
2007-02-20 12:03:00,2.41006,2.41016,2.40984,2.40997,29500000.0
2007-02-20 12:04:00,2.40993,2.41011,2.40972,2.40972,21700000.0
2007-02-20 12:05:00,2.41013,2.41025,2.40996,2.41018,41100000.0
2007-02-20 12:06:00,2.41055,2.41069,2.41045,2.41055,36700000.0
2007-02-20 12:07:00,2.41054,2.41083,2.41044,2.41068,35500000.0
2007-02-20 12:08:00,2.4109,2.41113,2.4109,2.4109,12800000.0
2007-02-20 12:09:00,2.41086,2.41086,2.4106,2.41079,20100000.0
2007-02-20 12:10:00,2.41092,2.41092,2.41066,2.41074,19000000.0
2007-02-20 12:11:00,2.41078,2.41088,2.41066,2.41073,48200000.0
2007-02-20 12:12:00,2.41069,2.41069,2.41037,2.41049,30000000.0
2007-02-20 12:13:00,2.41036,2.41053,2.41031,2.41053,28300000.0
2007-02-20 12:14:00,2.41068,2.41072,2.41054,2.41068,46900000.0
2007-02-20 12:15:00,2.41073,2.41084,2.4103,2.41052,37700000.0
2007-02-20 12:16:00,2.41054,2.41068,2.41041,2.41045,36100000.0
2007-02-20 12:17:00,2.4106,2.41095,2.4106,2.41069,44500000.0
2007-02-20 12:18:00,2.41071,2.41087,2.41061,2.4108,59200000.0
2007-02-20 12:19:00,2.41075,2.41081,2.41065,2.4107,34100000.0
2007-02-20 12:20:00,2.41067,2.41071,2.41056,2.41062,40400000.0
2007-02-20 12:21:00,2.41057,2.41076,2.41053,2.41053,22300000.0
2007-02-20 12:22:00,2.41056,2.41056,2.41042,2.41053,27200000.0
2007-02-20 12:23:00,2.41068,2.41098,2.41051,2.41098,34100000.0
2007-02-20 12:24:00,2.41109,2.41109,2.41081,2.41082,22000000.0
2007-02-20 12:25:00,2.4108,2.4108,2.41047,2.41047,40200000.0
2007-02-20 12:26:00,2.41027,2.4106,2.41027,2.41047,52600000.0
2007-02-20 12:27:00,2.41042,2.41042,2.41004,2.41034,39600000.0
2007-02-20 12:28:00,2.41024,2.4104,2.41015,2.4104,40099999.0
2007-02-20 12:29:00,2.41031,2.41035,2.41012,2.41012,55800000.0
2007-02-20 12:30:00,2.41022,2.41022,2.41011,2.41018,43800000.0
2007-02-20 12:31:00,2.41003,2.41026,2.41,2.41003,34600000.0
2007-02-20 12:32:00,2.41002,2.4101,2.40986,2.40995,25200000.0
2007-02-20 12:33:00,2.40983,2.41008,2.40983,2.41008,39700000.0
2007-02-20 12:34:00,2.40999,2.4101,2.40988,2.40992,46400000.0
2007-02-20 12:35:00,2.40973,2.4099,2.40973,2.40983,26200000.0
2007-02-20 12:36:00,2.40985,2.41,2.4097,2.40972,37300000.0
2007-02-20 12:37:00,2.40985,2.40993,2.40977,2.40993,12600000.0
2007-02-20 12:38:00,2.40989,2.41003,2.40984,2.41003,53400000.0
2007-02-20 12:39:00,2.40998,2.41,2.40984,2.40995,47400000.0
2007-02-20 12:40:00,2.40989,2.41007,2.40986,2.40986,35900000.0
2007-02-20 12:41:00,2.4099,2.40998,2.40969,2.4098,33600000.0
2007-02-20 12:42:00,2.40977,2.41011,2.40977,2.41004,49500000.0
2007-02-20 12:43:00,2.40991,2.40998,2.40976,2.40976,14100000.0
2007-02-20 12:44:00,2.40985,2.40998,2.4098,2.4099,35500000.0
2007-02-20 12:45:00,2.41007,2.41013,2.40989,2.41013,29900000.0
2007-02-20 12:46:00,2.40985,2.40999,2.4096,2.40999,27700000.0
2007-02-20 12:47:00,2.40983,2.41027,2.4098,2.41007,51300000.0
2007-02-20 12:48:00,2.41009,2.4102,2.41009,2.41014,46600000.0
2007-02-20 12:49:00,2.41028,2.41031,2.41018,2.41021,23800000.0
2007-02-20 12:50:00,2.41026,2.41026,2.40975,2.40992,31600000.0
2007-02-20 12:51:00,2.4098,2.41,2.40978,2.40983,45900000.0
2007-02-20 12:52:00,2.40992,2.41002,2.40982,2.40982,28600000.0
2007-02-20 12:53:00,2.40994,2.40994,2.40969,2.40982,32200000.0
2007-02-20 12:54:00,2.40989,2.40998,2.40984,2.40984,16800000.0
2007-02-20 12:55:00,2.40968,2.40988,2.40956,2.40988,41100000.0
2007-02-20 12:56:00,2.40995,2.4103,2.40986,2.4103,27000000.0
2007-02-20 12:57:00,2.41041,2.41041,2.41012,2.41022,25400000.0
2007-02-20 12:58:00,2.41057,2.41057,2.41025,2.41045,47200000.0
2007-02-20 12:59:00,2.41043,2.41043,2.41007,2.41007,33100000.0
2007-02-20 13:00:00,2.41004,2.41004,2.40984,2.41,59400000.0
2007-02-20 13:01:00,2.41022,2.41063,2.41022,2.41022,27900000.0
2007-02-20 13:02:00,2.41022,2.41033,2.41006,2.41009,30900000.0
2007-02-20 13:03:00,2.41004,2.41022,2.4099,2.4099,26100000.0
2007-02-20 13:04:00,2.41022,2.41041,2.41012,2.41041,30600000.0
2007-02-20 13:05:00,2.41039,2.41039,2.41015,2.41032,30400000.0
2007-02-20 13:06:00,2.41023,2.41037,2.41014,2.4103,15300000.0
2007-02-20 13:07:00,2.41033,2.4104,2.41019,2.41025,39700000.0
2007-02-20 13:08:00,2.41045,2.41093,2.41045,2.41065,28500000.0
2007-02-20 13:09:00,2.41075,2.41109,2.41075,2.41109,33900000.0
2007-02-20 13:10:00,2.41111,2.41114,2.41085,2.41104,49500000.0
2007-02-20 13:11:00,2.41109,2.41109,2.4108,2.4109,36300000.0
2007-02-20 13:12:00,2.41089,2.41096,2.41078,2.41078,33300000.0
2007-02-20 13:13:00,2.41084,2.41115,2.41084,2.41096,29100000.0
2007-02-20 13:14:00,2.41092,2.41097,2.41083,2.41096,42300000.0
2007-02-20 13:15:00,2.41083,2.41099,2.4108,2.41093,44000000.0
2007-02-20 13:16:00,2.41079,2.41101,2.41062,2.41088,40700000.0
2007-02-20 13:17:00,2.41101,2.41101,2.41072,2.41072,34600000.0
2007-02-20 13:18:00,2.41069,2.41083,2.41069,2.41075,31400000.0
2007-02-20 13:19:00,2.4109,2.41107,2.4109,2.41105,22200000.0
2007-02-20 13:20:00,2.41104,2.41104,2.41078,2.41079,26000000.0
2007-02-20 13:21:00,2.41089,2.41117,2.41088,2.41112,29600000.0
2007-02-20 13:22:00,2.4113,2.41142,2.41101,2.41126,26200000.0
2007-02-20 13:23:00,2.41132,2.41133,2.41096,2.41096,47500000.0
2007-02-20 13:24:00,2.41103,2.41125,2.411,2.41116,22600000.0
2007-02-20 13:25:00,2.4113,2.41187,2.4113,2.41187,16800000.0
2007-02-20 13:26:00,2.41198,2.41219,2.4119,2.41215,32700000.0
2007-02-20 13:27:00,2.41184,2.41205,2.41184,2.41201,42000000.0
2007-02-20 13:28:00,2.4118,2.41195,2.41161,2.41167,63000000.0
2007-02-20 13:29:00,2.41187,2.4119,2.41159,2.41166,50700000.0
2007-02-20 13:30:00,2.41166,2.41197,2.41166,2.41188,48600000.0
2007-02-20 13:31:00,2.41177,2.412,2.41175,2.41186,46200000.0
2007-02-20 13:32:00,2.41169,2.41183,2.41163,2.41168,62400000.0
2007-02-20 13:33:00,2.41164,2.41182,2.41138,2.41177,34100000.0
2007-02-20 13:34:00,2.41183,2.41232,2.41183,2.41215,37900000.0
2007-02-20 13:35:00,2.4122,2.41347,2.4122,2.41338,48300000.0
2007-02-20 13:36:00,2.41343,2.41373,2.41333,2.41346,40500000.0
2007-02-20 13:37:00,2.41316,2.41347,2.41316,2.41344,21800000.0
2007-02-20 13:38:00,2.41349,2.41363,2.41329,2.41332,31200000.0
2007-02-20 13:39:00,2.41348,2.41393,2.41336,2.41392,42000000.0
2007-02-20 13:40:00,2.41408,2.41408,2.41347,2.4135,42399999.0
2007-02-20 13:41:00,2.41362,2.41379,2.41358,2.41376,27600000.0
2007-02-20 13:42:00,2.4137,2.41388,2.4136,2.41382,39100000.0
2007-02-20 13:43:00,2.41369,2.41401,2.41369,2.41387,38600000.0
2007-02-20 13:44:00,2.41398,2.41398,2.41365,2.41365,32700000.0
2007-02-20 13:45:00,2.41359,2.41359,2.41337,2.41343,39600000.0
2007-02-20 13:46:00,2.41356,2.41363,2.41342,2.41354,44500000.0
2007-02-20 13:47:00,2.41357,2.41397,2.41357,2.41393,31100000.0
2007-02-20 13:48:00,2.41403,2.41424,2.41395,2.41395,31200000.0
2007-02-20 13:49:00,2.41402,2.41413,2.41393,2.41401,52299999.0
2007-02-20 13:50:00,2.41392,2.41392,2.41373,2.41379,18200000.0
2007-02-20 13:51:00,2.41374,2.41382,2.41345,2.41358,25900000.0
2007-02-20 13:52:00,2.41366,2.41373,2.4134,2.41373,52200000.0
2007-02-20 13:53:00,2.41368,2.4141,2.41368,2.41379,51600000.0
2007-02-20 13:54:00,2.41369,2.4138,2.41356,2.4138,48100000.0
2007-02-20 13:55:00,2.41375,2.41375,2.41362,2.41372,30300000.0
2007-02-20 13:56:00,2.41354,2.41377,2.41354,2.41362,29100000.0
2007-02-20 13:57:00,2.41366,2.4138,2.41338,2.4138,22000000.0
2007-02-20 13:58:00,2.41375,2.41387,2.41364,2.41387,38000000.0
2007-02-20 13:59:00,2.41368,2.41368,2.41336,2.41336,20500000.0
2007-02-20 14:00:00,2.41321,2.41339,2.41309,2.4131,39700000.0
2007-02-20 14:01:00,2.41305,2.41329,2.41304,2.41308,31600000.0
2007-02-20 14:02:00,2.41287,2.41295,2.41265,2.41265,33800000.0
2007-02-20 14:03:00,2.41271,2.41288,2.41258,2.41288,33100000.0
2007-02-20 14:04:00,2.41283,2.41283,2.41248,2.41251,22600000.0
2007-02-20 14:05:00,2.41244,2.41249,2.41227,2.41233,41800000.0
2007-02-20 14:06:00,2.41236,2.41263,2.41236,2.41251,24700000.0
2007-02-20 14:07:00,2.41261,2.41298,2.41261,2.41267,36200000.0
2007-02-20 14:08:00,2.41277,2.41297,2.41274,2.41274,41100000.0
2007-02-20 14:09:00,2.41285,2.4129,2.41275,2.4128,42500000.0
2007-02-20 14:10:00,2.41282,2.41284,2.41259,2.4127,46200000.0
2007-02-20 14:11:00,2.4127,2.41271,2.41244,2.41255,27200000.0
2007-02-20 14:12:00,2.41283,2.41283,2.41253,2.41257,19300000.0
2007-02-20 14:13:00,2.41251,2.41251,2.41249,2.4125,13800000.0
2007-02-20 14:14:00,2.4126,2.4126,2.41231,2.41238,28600000.0
2007-02-20 14:15:00,2.41234,2.41267,2.41234,2.41265,43300000.0
2007-02-20 14:16:00,2.41251,2.41277,2.41247,2.41277,23600000.0
2007-02-20 14:17:00,2.41277,2.41287,2.41264,2.4127,18900000.0
2007-02-20 14:18:00,2.41272,2.41277,2.41263,2.41277,24400000.0
2007-02-20 14:19:00,2.4128,2.41329,2.4128,2.41329,38300000.0
2007-02-20 14:20:00,2.41348,2.4136,2.41344,2.4136,57000000.0
2007-02-20 14:21:00,2.41365,2.41376,2.41361,2.41367,22200000.0
2007-02-20 14:22:00,2.41386,2.41413,2.41386,2.414,33500000.0
2007-02-20 14:23:00,2.4138,2.4138,2.4134,2.4134,14400000.0
2007-02-20 14:24:00,2.41339,2.41364,2.41337,2.4135,38800000.0
2007-02-20 14:25:00,2.41335,2.41369,2.41335,2.41363,27400000.0
2007-02-20 14:26:00,2.41344,2.41354,2.41334,2.4135,41700000.0
2007-02-20 14:27:00,2.41345,2.41345,2.41311,2.41331,31900000.0
2007-02-20 14:28:00,2.4131,2.41311,2.41303,2.41305,24400000.0
2007-02-20 14:29:00,2.41315,2.41321,2.41307,2.41307,19700000.0
2007-02-20 14:30:00,2.41315,2.41357,2.41315,2.41336,58100000.0
2007-02-20 14:31:00,2.41352,2.41352,2.41319,2.41343,32700000.0
2007-02-20 14:32:00,2.41333,2.41342,2.41327,2.41342,23000000.0
2007-02-20 14:33:00,2.41342,2.41349,2.41319,2.41333,55500000.0
2007-02-20 14:34:00,2.41339,2.41362,2.41336,2.41362,21800000.0
2007-02-20 14:35:00,2.41357,2.41395,2.41357,2.41388,22300000.0
2007-02-20 14:36:00,2.41399,2.41423,2.41379,2.41423,32100000.0
2007-02-20 14:37:00,2.41426,2.41441,2.41421,2.41421,31700000.0
2007-02-20 14:38:00,2.4142,2.41444,2.41418,2.41421,50200000.0
2007-02-20 14:39:00,2.41417,2.41446,2.41414,2.41416,27200000.0
2007-02-20 14:40:00,2.41439,2.41452,2.41421,2.41448,46600000.0
2007-02-20 14:41:00,2.41437,2.4145,2.41423,2.41425,28300000.0
2007-02-20 14:42:00,2.41429,2.41436,2.41405,2.41436,44700000.0
2007-02-20 14:43:00,2.41447,2.41453,2.41427,2.41453,32900000.0
2007-02-20 14:44:00,2.41462,2.41466,2.41448,2.41457,15600000.0
2007-02-20 14:45:00,2.41456,2.41457,2.41438,2.41438,46200000.0
2007-02-20 14:46:00,2.4143,2.41435,2.4142,2.4142,26400000.0
2007-02-20 14:47:00,2.41434,2.41457,2.41414,2.41414,28900000.0
2007-02-20 14:48:00,2.41426,2.41458,2.41426,2.41445,29000000.0
2007-02-20 14:49:00,2.41466,2.41466,2.41444,2.41456,36500000.0
2007-02-20 14:50:00,2.41452,2.41482,2.41451,2.41482,20400000.0
2007-02-20 14:51:00,2.41488,2.4153,2.41475,2.41506,27500000.0
2007-02-20 14:52:00,2.41525,2.4154,2.41508,2.41508,62200000.0
2007-02-20 14:53:00,2.415,2.41516,2.4148,2.415,53400000.0
2007-02-20 14:54:00,2.41487,2.41501,2.41472,2.41488,44300000.0
2007-02-20 14:55:00,2.41474,2.41493,2.41467,2.41475,50800000.0
2007-02-20 14:56:00,2.41452,2.41457,2.4144,2.4144,19300000.0
2007-02-20 14:57:00,2.41422,2.41435,2.41415,2.41435,50600000.0
2007-02-20 14:58:00,2.41452,2.41458,2.4144,2.41441,39000000.0
2007-02-20 14:59:00,2.4144,2.4144,2.41422,2.41436,28200000.0
2007-02-20 15:00:00,2.41432,2.41432,2.41377,2.4139,34400000.0
2007-02-20 15:01:00,2.41385,2.41414,2.41385,2.41392,54900000.0
2007-02-20 15:02:00,2.41407,2.41422,2.41398,2.41422,42600000.0
2007-02-20 15:03:00,2.41417,2.41417,2.41375,2.41375,22200000.0
2007-02-20 15:04:00,2.41384,2.41398,2.41361,2.4138,66200000.0
2007-02-20 15:05:00,2.41386,2.41404,2.41377,2.41395,43200000.0
2007-02-20 15:06:00,2.41383,2.41418,2.41383,2.41402,61700000.0
2007-02-20 15:07:00,2.41393,2.41408,2.4139,2.4139,19900000.0
2007-02-20 15:08:00,2.41386,2.41386,2.41374,2.41377,18800000.0
2007-02-20 15:09:00,2.41388,2.41418,2.41385,2.41406,43700000.0
2007-02-20 15:10:00,2.41409,2.41427,2.41382,2.41396,44200000.0
2007-02-20 15:11:00,2.41386,2.41396,2.41382,2.41389,59500001.0
2007-02-20 15:12:00,2.41367,2.41407,2.41356,2.41395,30200000.0
2007-02-20 15:13:00,2.41411,2.41416,2.41394,2.41408,44600000.0
2007-02-20 15:14:00,2.4143,2.41432,2.41415,2.41416,20700000.0
2007-02-20 15:15:00,2.41425,2.41425,2.41382,2.41387,44699999.0
2007-02-20 15:16:00,2.41385,2.41415,2.41385,2.41405,42500000.0
2007-02-20 15:17:00,2.41408,2.41412,2.41397,2.414,43400000.0
2007-02-20 15:18:00,2.41406,2.41416,2.41394,2.41416,57200000.0
2007-02-20 15:19:00,2.41405,2.41406,2.41366,2.41366,57600001.0
2007-02-20 15:20:00,2.41366,2.41376,2.41346,2.41346,28000000.0
2007-02-20 15:21:00,2.41321,2.41361,2.41314,2.41343,44900000.0
2007-02-20 15:22:00,2.41344,2.41374,2.41318,2.41365,44900000.0
2007-02-20 15:23:00,2.41356,2.41356,2.41314,2.41314,27000000.0
2007-02-20 15:24:00,2.41328,2.41363,2.41328,2.41351,38100001.0
2007-02-20 15:25:00,2.41343,2.41379,2.41343,2.41347,21500000.0
2007-02-20 15:26:00,2.41343,2.41366,2.41343,2.41357,36400000.0
2007-02-20 15:27:00,2.41363,2.41376,2.41361,2.41366,24800000.0
2007-02-20 15:28:00,2.41361,2.41376,2.41349,2.41359,55100000.0
2007-02-20 15:29:00,2.41359,2.4137,2.41354,2.41354,32100000.0
2007-02-20 15:30:00,2.41329,2.41343,2.41303,2.41322,31000000.0
2007-02-20 15:31:00,2.41329,2.41341,2.41329,2.41331,54699998.0
2007-02-20 15:32:00,2.41335,2.41345,2.41314,2.41345,32400000.0
2007-02-20 15:33:00,2.41343,2.41378,2.41343,2.41368,18400000.0
2007-02-20 15:34:00,2.4137,2.41378,2.41342,2.41342,16800000.0
2007-02-20 15:35:00,2.41337,2.41365,2.41329,2.41346,45700000.0
2007-02-20 15:36:00,2.4134,2.41341,2.41323,2.41341,41000000.0
2007-02-20 15:37:00,2.41347,2.41348,2.4133,2.41333,25800000.0
2007-02-20 15:38:00,2.41352,2.4137,2.41328,2.41348,49200000.0
2007-02-20 15:39:00,2.41371,2.41371,2.4133,2.41342,36200000.0
2007-02-20 15:40:00,2.41362,2.41377,2.41354,2.41364,40400000.0
2007-02-20 15:41:00,2.41357,2.41367,2.41357,2.41365,19200000.0
2007-02-20 15:42:00,2.41365,2.41371,2.4136,2.41364,37800000.0
2007-02-20 15:43:00,2.41355,2.41391,2.41355,2.41391,42500000.0
2007-02-20 15:44:00,2.41373,2.41388,2.41362,2.41362,32000000.0
2007-02-20 15:45:00,2.41368,2.41388,2.41361,2.41361,42700000.0
2007-02-20 15:46:00,2.41373,2.41394,2.41365,2.41365,32200000.0
2007-02-20 15:47:00,2.41362,2.41394,2.41362,2.41375,39600000.0
2007-02-20 15:48:00,2.41377,2.41379,2.41363,2.41363,47700000.0
2007-02-20 15:49:00,2.41372,2.41385,2.41356,2.41363,67100000.0
2007-02-20 15:50:00,2.41363,2.41396,2.41362,2.41387,36200000.0
2007-02-20 15:51:00,2.41369,2.41389,2.41369,2.41373,48700000.0
2007-02-20 15:52:00,2.41377,2.41397,2.41371,2.41397,36800000.0
2007-02-20 15:53:00,2.41384,2.41421,2.41384,2.4141,38100000.0
2007-02-20 15:54:00,2.41407,2.41431,2.41407,2.41411,23500000.0
2007-02-20 15:55:00,2.41423,2.41454,2.41423,2.41444,37300000.0
2007-02-20 15:56:00,2.41448,2.41468,2.4144,2.4144,18900000.0
2007-02-20 15:57:00,2.4145,2.41472,2.4145,2.41458,37100000.0
2007-02-20 15:58:00,2.41461,2.41511,2.41461,2.41502,51800000.0
2007-02-20 15:59:00,2.41518,2.41518,2.41492,2.41499,41900000.0
2007-02-20 16:00:00,2.41502,2.41523,2.41502,2.4151,21400000.0
2007-02-20 16:01:00,2.41507,2.41513,2.41498,2.41498,20700000.0
2007-02-20 16:02:00,2.41477,2.41477,2.41463,2.41463,5200000.0
2007-02-20 16:03:00,2.41455,2.4147,2.41453,2.41469,39000000.0
2007-02-20 16:04:00,2.41469,2.41475,2.41456,2.4147,37000000.0
2007-02-20 16:05:00,2.41472,2.41488,2.41454,2.41462,48700000.0
2007-02-20 16:06:00,2.41483,2.41491,2.41468,2.41478,66100000.0
2007-02-20 16:07:00,2.41464,2.41488,2.41464,2.41488,40900000.0
2007-02-20 16:08:00,2.41479,2.41484,2.41465,2.41467,25200000.0
2007-02-20 16:09:00,2.41459,2.41459,2.4144,2.4144,16700000.0
2007-02-20 16:10:00,2.4144,2.41461,2.4144,2.41457,20000000.0
2007-02-20 16:11:00,2.41475,2.41487,2.41475,2.41487,37300000.0
2007-02-20 16:12:00,2.41472,2.41473,2.41441,2.41448,46500000.0
2007-02-20 16:13:00,2.41447,2.41469,2.41447,2.41463,23500000.0
2007-02-20 16:14:00,2.4148,2.41483,2.41463,2.41472,46700000.0
2007-02-20 16:15:00,2.41472,2.41485,2.41472,2.41475,34000000.0
2007-02-20 16:16:00,2.41467,2.41467,2.41449,2.41449,32900000.0
2007-02-20 16:17:00,2.41445,2.41476,2.41445,2.41476,40100000.0
2007-02-20 16:18:00,2.41469,2.41488,2.41469,2.41475,27500000.0
2007-02-20 16:19:00,2.41478,2.41528,2.41478,2.41517,26900000.0
2007-02-20 16:20:00,2.41527,2.41527,2.41501,2.4151,37700000.0
2007-02-20 16:21:00,2.41519,2.41537,2.41512,2.41514,31000000.0
2007-02-20 16:22:00,2.41518,2.4154,2.41518,2.4154,15900000.0
2007-02-20 16:23:00,2.41548,2.41572,2.41548,2.41568,26900000.0
2007-02-20 16:24:00,2.41571,2.41608,2.41553,2.41554,35000000.0
2007-02-20 16:25:00,2.4157,2.41575,2.41552,2.41575,30900000.0
2007-02-20 16:26:00,2.41573,2.41573,2.41553,2.41573,41400000.0
2007-02-20 16:27:00,2.41582,2.41599,2.41571,2.41599,61600000.0
2007-02-20 16:28:00,2.41597,2.41598,2.41577,2.41598,32900000.0
2007-02-20 16:29:00,2.41582,2.4159,2.41554,2.41557,22100000.0
2007-02-20 16:30:00,2.41545,2.41564,2.41543,2.41555,56100000.0
2007-02-20 16:31:00,2.41548,2.41574,2.41532,2.41561,45400000.0
2007-02-20 16:32:00,2.41573,2.41588,2.41567,2.41583,32800000.0
2007-02-20 16:33:00,2.41595,2.41609,2.41595,2.416,23000000.0
2007-02-20 16:34:00,2.41595,2.41607,2.41581,2.41607,64199998.0
2007-02-20 16:35:00,2.41592,2.4162,2.41588,2.4162,30900000.0
2007-02-20 16:36:00,2.41614,2.41624,2.41613,2.41616,33500000.0
2007-02-20 16:37:00,2.41626,2.41653,2.41624,2.4164,30000000.0
2007-02-20 16:38:00,2.41633,2.4166,2.41633,2.41642,27200000.0
2007-02-20 16:39:00,2.41644,2.41662,2.41644,2.4166,48900000.0
2007-02-20 16:40:00,2.41674,2.41724,2.41662,2.41723,26800000.0
2007-02-20 16:41:00,2.41713,2.41725,2.41703,2.41703,37500000.0
2007-02-20 16:42:00,2.417,2.41708,2.41688,2.41698,36699999.0
2007-02-20 16:43:00,2.41727,2.41727,2.41701,2.41718,48600000.0
2007-02-20 16:44:00,2.41707,2.41718,2.41685,2.41687,25200000.0
2007-02-20 16:45:00,2.41687,2.41706,2.41681,2.41706,21700000.0
2007-02-20 16:46:00,2.41704,2.41713,2.41689,2.41702,30200000.0
2007-02-20 16:47:00,2.417,2.4171,2.41674,2.41694,29800000.0
2007-02-20 16:48:00,2.41681,2.41685,2.41669,2.41669,34400000.0
2007-02-20 16:49:00,2.41651,2.41677,2.41648,2.41663,44900000.0
2007-02-20 16:50:00,2.41665,2.4167,2.41655,2.41659,35500000.0
2007-02-20 16:51:00,2.41668,2.41689,2.41668,2.41685,40800000.0
2007-02-20 16:52:00,2.4167,2.417,2.41663,2.417,36100000.0
2007-02-20 16:53:00,2.41669,2.41716,2.41669,2.417,45400000.0
2007-02-20 16:54:00,2.41698,2.41709,2.41683,2.4169,58600000.0
2007-02-20 16:55:00,2.41666,2.41678,2.41656,2.41663,45200000.0
2007-02-20 16:56:00,2.41667,2.41676,2.41647,2.41662,23900000.0
2007-02-20 16:57:00,2.41666,2.41668,2.41648,2.41649,21600000.0
2007-02-20 16:58:00,2.41649,2.41669,2.41641,2.41651,34000000.0
2007-02-20 16:59:00,2.41656,2.41695,2.41656,2.41695,18000000.0
2007-02-20 17:00:00,2.41703,2.41742,2.41703,2.41717,36500000.0
2007-02-20 17:01:00,2.41731,2.41731,2.41681,2.41707,43600000.0
2007-02-20 17:02:00,2.41691,2.41702,2.41664,2.41675,34500000.0
2007-02-20 17:03:00,2.4169,2.41697,2.41673,2.41696,37200000.0
2007-02-20 17:04:00,2.41686,2.41705,2.41683,2.41695,44800000.0
2007-02-20 17:05:00,2.41679,2.4169,2.4167,2.4168,61399999.0
2007-02-20 17:06:00,2.41671,2.41676,2.41654,2.41674,30300000.0
2007-02-20 17:07:00,2.41685,2.41685,2.41655,2.41655,30800000.0
2007-02-20 17:08:00,2.41651,2.4167,2.41649,2.41664,24800000.0
2007-02-20 17:09:00,2.41671,2.41672,2.41661,2.41671,23900000.0
2007-02-20 17:10:00,2.41673,2.4169,2.41665,2.4168,40300000.0
2007-02-20 17:11:00,2.41672,2.41677,2.41654,2.41664,45400000.0
2007-02-20 17:12:00,2.41663,2.41672,2.4165,2.4167,35000000.0
2007-02-20 17:13:00,2.41681,2.41681,2.41641,2.41641,29000000.0
2007-02-20 17:14:00,2.41638,2.41638,2.41597,2.41597,35100000.0
2007-02-20 17:15:00,2.41575,2.41578,2.41558,2.41565,33300000.0
2007-02-20 17:16:00,2.41554,2.41565,2.41538,2.41538,39800000.0
2007-02-20 17:17:00,2.41547,2.41547,2.41515,2.41524,24800000.0
2007-02-20 17:18:00,2.41519,2.41555,2.41511,2.41524,50400000.0
2007-02-20 17:19:00,2.41524,2.41524,2.41491,2.41491,52299999.0
2007-02-20 17:20:00,2.41511,2.41539,2.41511,2.4153,24000000.0
2007-02-20 17:21:00,2.41525,2.41545,2.41513,2.41513,35500000.0
2007-02-20 17:22:00,2.41525,2.41581,2.41525,2.41573,26800000.0
2007-02-20 17:23:00,2.41578,2.41591,2.41555,2.41555,19200000.0
2007-02-20 17:24:00,2.41534,2.41595,2.41534,2.41595,49200000.0
2007-02-20 17:25:00,2.41605,2.41619,2.4158,2.41602,32900000.0
2007-02-20 17:26:00,2.41607,2.41624,2.41589,2.41615,29400000.0
2007-02-20 17:27:00,2.41646,2.41711,2.41646,2.41711,16000000.0
2007-02-20 17:28:00,2.41744,2.41755,2.41722,2.41754,37100000.0
2007-02-20 17:29:00,2.41796,2.41805,2.41796,2.41805,6400000.0
2007-02-20 17:30:00,2.41822,2.41848,2.41782,2.41782,36500000.0
2007-02-20 17:31:00,2.41788,2.41795,2.41767,2.41773,34900000.0
2007-02-20 17:32:00,2.41759,2.41767,2.41737,2.41767,24200000.0
2007-02-20 17:33:00,2.41778,2.41778,2.41756,2.41776,30200000.0
2007-02-20 17:34:00,2.41753,2.4176,2.41746,2.41748,34300000.0
2007-02-20 17:35:00,2.41757,2.41763,2.4175,2.4175,26000000.0
2007-02-20 17:36:00,2.41738,2.41765,2.41731,2.4174,27800000.0
2007-02-20 17:37:00,2.41729,2.41746,2.41725,2.41731,38600000.0
2007-02-20 17:38:00,2.41728,2.41745,2.41728,2.41745,39600000.0
2007-02-20 17:39:00,2.41727,2.41757,2.41717,2.41717,38000000.0
2007-02-20 17:40:00,2.41729,2.41748,2.41729,2.4173,27000000.0
2007-02-20 17:41:00,2.41736,2.41777,2.41725,2.4176,44900000.0
2007-02-20 17:42:00,2.41764,2.41792,2.41764,2.4177,13600000.0
2007-02-20 17:43:00,2.41777,2.41815,2.41777,2.41812,25400000.0
2007-02-20 17:44:00,2.41811,2.41816,2.4179,2.41798,58100000.0
2007-02-20 17:45:00,2.41797,2.41812,2.41787,2.41787,21400000.0
2007-02-20 17:46:00,2.41794,2.41806,2.41786,2.41806,40000000.0
2007-02-20 17:47:00,2.41791,2.41797,2.41762,2.41786,34800000.0
2007-02-20 17:48:00,2.41721,2.41736,2.41721,2.4173,22600000.0
2007-02-20 17:49:00,2.4176,2.41778,2.41756,2.41756,21300000.0
2007-02-20 17:50:00,2.4175,2.41756,2.41732,2.41755,31300000.0
2007-02-20 17:51:00,2.41745,2.41745,2.41728,2.41731,17200000.0
2007-02-20 17:52:00,2.41733,2.41754,2.41733,2.4174,27800000.0
2007-02-20 17:53:00,2.41749,2.41796,2.41749,2.41774,22800000.0
2007-02-20 17:54:00,2.41777,2.41808,2.41777,2.41808,54900000.0
2007-02-20 17:55:00,2.41824,2.41878,2.41824,2.41876,26400000.0
2007-02-20 17:56:00,2.41875,2.41912,2.41871,2.41879,49700000.0
2007-02-20 17:57:00,2.41889,2.419,2.4188,2.41889,48600000.0
2007-02-20 17:58:00,2.41894,2.41896,2.41852,2.41852,28000000.0
2007-02-20 17:59:00,2.41824,2.41824,2.4179,2.41795,29300000.0
2007-02-20 18:00:00,2.41813,2.41827,2.41776,2.4178,32200000.0
2007-02-20 18:01:00,2.41773,2.41798,2.41755,2.41769,352700000.0
2007-02-20 18:02:00,2.41784,2.41817,2.41778,2.41792,347999999.0
2007-02-20 18:03:00,2.41788,2.41815,2.41773,2.41787,426600000.0
2007-02-20 18:04:00,2.41778,2.4181,2.41771,2.41782,345999999.0
2007-02-20 18:05:00,2.41773,2.41773,2.4172,2.41737,226500000.0
2007-02-20 18:06:00,2.41737,2.41765,2.41714,2.41725,401900000.0
2007-02-20 18:07:00,2.41719,2.4175,2.41714,2.4175,426099999.0
2007-02-20 18:08:00,2.41734,2.4175,2.41714,2.41733,403100000.0
2007-02-20 18:09:00,2.41737,2.41794,2.41737,2.4176,259599999.0
2007-02-20 18:10:00,2.4176,2.41782,2.41753,2.41767,256800000.0
2007-02-20 18:11:00,2.4176,2.41778,2.41745,2.41765,227200000.0
2007-02-20 18:12:00,2.41743,2.41763,2.41705,2.41728,175300000.0
2007-02-20 18:13:00,2.41698,2.41723,2.41684,2.41701,153300000.0
2007-02-20 18:14:00,2.41706,2.4171,2.41668,2.41694,337900000.0
2007-02-20 18:15:00,2.41682,2.41687,2.41601,2.4161,335900000.0
2007-02-20 18:16:00,2.41621,2.41645,2.41592,2.41618,373299999.0
2007-02-20 18:17:00,2.41622,2.41633,2.41597,2.416,196900000.0
2007-02-20 18:18:00,2.41626,2.41657,2.41602,2.41606,168800000.0
2007-02-20 18:19:00,2.41633,2.41658,2.41629,2.41632,307799999.0
2007-02-20 18:20:00,2.41628,2.41652,2.41617,2.41638,176700000.0
2007-02-20 18:21:00,2.41622,2.41646,2.41616,2.41639,215600000.0
2007-02-20 18:22:00,2.41638,2.41673,2.41638,2.41667,195600000.0
2007-02-20 18:23:00,2.41661,2.41668,2.41633,2.4165,344800000.0
2007-02-20 18:24:00,2.41639,2.41649,2.41617,2.41635,303900000.0
2007-02-20 18:25:00,2.41622,2.41628,2.41592,2.41603,278900000.0
2007-02-20 18:26:00,2.416,2.41617,2.41584,2.41594,397600002.0
2007-02-20 18:27:00,2.41589,2.41628,2.41589,2.41599,310099999.0
2007-02-20 18:28:00,2.41596,2.41618,2.4158,2.41596,204600000.0
2007-02-20 18:29:00,2.41588,2.41622,2.41566,2.41611,261300000.0
2007-02-20 18:30:00,2.41612,2.41615,2.4156,2.41595,291500000.0
2007-02-20 18:31:00,2.41622,2.41679,2.41622,2.41679,173500000.0
2007-02-20 18:32:00,2.41691,2.41722,2.41691,2.4171,144700000.0
2007-02-20 18:33:00,2.41722,2.41722,2.4169,2.41698,283000000.0
2007-02-20 18:34:00,2.41705,2.41733,2.41689,2.41704,469999999.0
2007-02-20 18:35:00,2.41707,2.41718,2.41695,2.41699,173700000.0
2007-02-20 18:36:00,2.41687,2.41687,2.41658,2.41668,81300000.0
2007-02-20 18:37:00,2.41674,2.41705,2.41674,2.41693,113000001.0
2007-02-20 18:38:00,2.41695,2.41704,2.4168,2.41684,66300000.0
2007-02-20 18:39:00,2.41679,2.41714,2.41679,2.4169,160400000.0
2007-02-20 18:40:00,2.41696,2.41711,2.41682,2.41685,241600000.0
2007-02-20 18:41:00,2.41686,2.41711,2.41679,2.41679,155300000.0
2007-02-20 18:42:00,2.41685,2.41702,2.41675,2.41682,130100000.0
2007-02-20 18:43:00,2.41676,2.41685,2.41663,2.41675,61500000.0
2007-02-20 18:44:00,2.41683,2.41683,2.41638,2.41666,126300000.0
2007-02-20 18:45:00,2.41672,2.41672,2.41639,2.41661,72500000.0
2007-02-20 18:46:00,2.41666,2.41669,2.4164,2.41653,41500000.0
2007-02-20 18:47:00,2.41666,2.41724,2.41666,2.41724,25700000.0
2007-02-20 18:48:00,2.4173,2.41731,2.41704,2.4171,107300000.0
2007-02-20 18:49:00,2.41729,2.41742,2.41722,2.41742,32200000.0
2007-02-20 18:50:00,2.41731,2.41753,2.41723,2.41723,58099999.0
2007-02-20 18:51:00,2.41728,2.41747,2.41718,2.41736,168599999.0
2007-02-20 18:52:00,2.41737,2.41743,2.41722,2.41722,149100000.0
2007-02-20 18:53:00,2.41728,2.41787,2.41728,2.41787,131700000.0
2007-02-20 18:54:00,2.41764,2.4178,2.41759,2.41761,117900000.0
2007-02-20 18:55:00,2.41758,2.41771,2.41742,2.41765,150400000.0
2007-02-20 18:56:00,2.41761,2.41769,2.41755,2.41755,39200000.0
2007-02-20 18:57:00,2.41757,2.41778,2.4175,2.4175,69200000.0
2007-02-20 18:58:00,2.41757,2.41771,2.41747,2.41758,300499999.0
2007-02-20 18:59:00,2.41761,2.41764,2.41741,2.41746,190400000.0
2007-02-20 19:00:00,2.41745,2.41746,2.4172,2.41746,72900000.0
2007-02-20 19:01:00,2.41729,2.41732,2.41707,2.41708,60500000.0
2007-02-20 19:02:00,2.4171,2.41724,2.41691,2.41691,153000000.0
2007-02-20 19:03:00,2.41692,2.41717,2.41685,2.41703,78900000.0
2007-02-20 19:04:00,2.4171,2.41722,2.41703,2.41703,60700000.0
2007-02-20 19:05:00,2.417,2.41714,2.41693,2.41704,58300000.0
2007-02-20 19:06:00,2.41702,2.41727,2.41693,2.417,222399999.0
2007-02-20 19:07:00,2.41694,2.4172,2.41694,2.4172,165000000.0
2007-02-20 19:08:00,2.41724,2.41733,2.41712,2.41732,197400000.0
2007-02-20 19:09:00,2.41735,2.41753,2.41716,2.41725,155100000.0
2007-02-20 19:10:00,2.41728,2.41738,2.4172,2.41725,100700000.0
2007-02-20 19:11:00,2.41718,2.41719,2.41697,2.41701,53800000.0
2007-02-20 19:12:00,2.41704,2.41718,2.41701,2.41718,28400000.0
2007-02-20 19:13:00,2.41721,2.41738,2.41715,2.41723,151100000.0
2007-02-20 19:14:00,2.41728,2.41729,2.41718,2.4172,141600000.0
2007-02-20 19:15:00,2.41716,2.41735,2.41706,2.41722,141800001.0
2007-02-20 19:16:00,2.41756,2.41759,2.41715,2.41715,36700000.0
2007-02-20 19:17:00,2.41706,2.41715,2.41699,2.417,70000000.0
2007-02-20 19:18:00,2.41699,2.41704,2.41687,2.4169,127000000.0
2007-02-20 19:19:00,2.41686,2.41699,2.41675,2.41675,112700000.0
2007-02-20 19:20:00,2.41688,2.41699,2.41678,2.41683,140800000.0
2007-02-20 19:21:00,2.41686,2.41706,2.41672,2.41678,107800000.0
2007-02-20 19:22:00,2.41679,2.41742,2.41679,2.41708,61300000.0
2007-02-20 19:23:00,2.41687,2.41713,2.41679,2.41679,162800000.0
2007-02-20 19:24:00,2.41688,2.4169,2.41679,2.41686,78100000.0
2007-02-20 19:25:00,2.41675,2.41675,2.41652,2.4166,82700000.0
2007-02-20 19:26:00,2.41663,2.41676,2.41661,2.41676,108900000.0
2007-02-20 19:27:00,2.41678,2.41689,2.41661,2.41688,122000000.0
2007-02-20 19:28:00,2.41692,2.41696,2.41678,2.41687,60500000.0
2007-02-20 19:29:00,2.4168,2.41681,2.41664,2.41666,141299999.0
2007-02-20 19:30:00,2.41677,2.41712,2.41677,2.41692,184700000.0
2007-02-20 19:31:00,2.41695,2.41702,2.41692,2.41702,41200000.0
2007-02-20 19:32:00,2.41696,2.41697,2.41675,2.41688,190400000.0
2007-02-20 19:33:00,2.4169,2.417,2.4169,2.41692,84800000.0
2007-02-20 19:34:00,2.41707,2.41718,2.417,2.41718,96300000.0
2007-02-20 19:35:00,2.4172,2.41735,2.4171,2.41718,119400000.0
2007-02-20 19:36:00,2.41715,2.4173,2.41712,2.41712,127100000.0
2007-02-20 19:37:00,2.4172,2.4172,2.41689,2.41697,69700000.0
2007-02-20 19:38:00,2.41694,2.41726,2.41694,2.41714,31000000.0
2007-02-20 19:39:00,2.41717,2.4172,2.41709,2.41711,64500001.0
2007-02-20 19:40:00,2.41708,2.41712,2.41694,2.41694,97200000.0
2007-02-20 19:41:00,2.41685,2.4169,2.41675,2.41682,75000000.0
2007-02-20 19:42:00,2.41686,2.41686,2.41657,2.41672,81200000.0
2007-02-20 19:43:00,2.41689,2.41701,2.41689,2.417,31800000.0
2007-02-20 19:44:00,2.4169,2.41699,2.41673,2.41678,76400000.0
2007-02-20 19:45:00,2.41676,2.4169,2.41676,2.4169,40600000.0
2007-02-20 19:46:00,2.41706,2.41706,2.41675,2.41676,96400000.0
2007-02-20 19:47:00,2.41683,2.41706,2.41683,2.41689,15600000.0
2007-02-20 19:48:00,2.41673,2.41682,2.41666,2.41669,119000001.0
2007-02-20 19:49:00,2.41681,2.41681,2.41654,2.41654,92000000.0
2007-02-20 19:50:00,2.4165,2.41658,2.41643,2.41644,56100000.0
2007-02-20 19:51:00,2.41643,2.41662,2.41605,2.41629,97800000.0
2007-02-20 19:52:00,2.41617,2.41662,2.41616,2.41662,71500001.0
2007-02-20 19:53:00,2.41659,2.41659,2.41645,2.41645,25800000.0
2007-02-20 19:54:00,2.41654,2.41655,2.4164,2.41645,69300000.0
2007-02-20 19:55:00,2.41645,2.4165,2.41633,2.41635,31800000.0
2007-02-20 19:56:00,2.41635,2.41635,2.41621,2.41621,79800000.0
2007-02-20 19:57:00,2.41619,2.41634,2.41617,2.41621,108200000.0
2007-02-20 19:58:00,2.41608,2.41613,2.41584,2.41603,142900000.0
2007-02-20 19:59:00,2.41602,2.41602,2.41589,2.41602,105800000.0
2007-02-20 20:00:00,2.4161,2.41634,2.41586,2.41618,74300000.0
2007-02-20 20:01:00,2.41614,2.41614,2.4159,2.4159,95700000.0
2007-02-20 20:02:00,2.41583,2.41595,2.41576,2.41592,51300000.0
2007-02-20 20:03:00,2.41588,2.41607,2.41588,2.41607,18500000.0
2007-02-20 20:04:00,2.41598,2.41602,2.41586,2.41591,32300000.0
2007-02-20 20:05:00,2.41598,2.41616,2.41598,2.41608,36600000.0
2007-02-20 20:06:00,2.41608,2.41639,2.41599,2.41629,41600000.0
2007-02-20 20:07:00,2.41646,2.41646,2.41617,2.41619,45400000.0
2007-02-20 20:08:00,2.41617,2.41627,2.41608,2.41608,80200000.0
2007-02-20 20:09:00,2.41615,2.41623,2.41603,2.41603,28100000.0
2007-02-20 20:10:00,2.41612,2.41612,2.41592,2.41607,33300000.0
2007-02-20 20:11:00,2.41606,2.41623,2.41605,2.41609,51500000.0
2007-02-20 20:12:00,2.41612,2.41635,2.41612,2.41625,160600000.0
2007-02-20 20:13:00,2.41612,2.4162,2.41602,2.41604,193800000.0
2007-02-20 20:14:00,2.416,2.41605,2.41585,2.41585,66700000.0
2007-02-20 20:15:00,2.41591,2.41613,2.4158,2.41599,250200000.0
2007-02-20 20:16:00,2.41605,2.41618,2.41586,2.41603,141600000.0
2007-02-20 20:17:00,2.41599,2.41612,2.41591,2.41612,27000000.0
2007-02-20 20:18:00,2.41623,2.41623,2.41603,2.41612,81600000.0
2007-02-20 20:19:00,2.41613,2.41628,2.41598,2.41618,127100000.0
2007-02-20 20:20:00,2.41611,2.41623,2.41585,2.41604,195700000.0
2007-02-20 20:21:00,2.41605,2.41626,2.41604,2.41626,73500000.0
2007-02-20 20:22:00,2.41625,2.41625,2.41598,2.41605,74600000.0
2007-02-20 20:23:00,2.41603,2.41623,2.41599,2.4161,142300000.0
2007-02-20 20:24:00,2.41607,2.41625,2.41607,2.41617,46200000.0
2007-02-20 20:25:00,2.41611,2.41629,2.41606,2.41607,189199999.0
2007-02-20 20:26:00,2.41615,2.4163,2.41607,2.41615,157100000.0
2007-02-20 20:27:00,2.41611,2.41624,2.4161,2.41623,108200000.0
2007-02-20 20:28:00,2.41613,2.41625,2.41595,2.41613,283100000.0
2007-02-20 20:29:00,2.41616,2.41625,2.41593,2.41597,170900000.0
2007-02-20 20:30:00,2.41595,2.41622,2.4159,2.41604,359400000.0
2007-02-20 20:31:00,2.41598,2.4161,2.41585,2.41591,198900000.0
2007-02-20 20:32:00,2.41601,2.4162,2.41589,2.416,392300000.0
2007-02-20 20:33:00,2.41592,2.41613,2.41589,2.41601,74000000.0
2007-02-20 20:34:00,2.41604,2.41622,2.41604,2.41615,85600000.0
2007-02-20 20:35:00,2.41624,2.41624,2.416,2.4161,48900000.0
2007-02-20 20:36:00,2.416,2.41608,2.41595,2.41604,62000000.0
2007-02-20 20:37:00,2.41601,2.41613,2.41595,2.41603,107700000.0
2007-02-20 20:38:00,2.41603,2.41623,2.41587,2.41587,150700000.0
2007-02-20 20:39:00,2.4159,2.4161,2.41582,2.41608,118800000.0
2007-02-20 20:40:00,2.41625,2.4163,2.416,2.416,128000000.0
2007-02-20 20:41:00,2.41595,2.41595,2.41579,2.41583,114900000.0
2007-02-20 20:42:00,2.41589,2.41603,2.41581,2.41586,54900000.0
2007-02-20 20:43:00,2.41593,2.41593,2.41574,2.4158,82500000.0
2007-02-20 20:44:00,2.41584,2.41604,2.41581,2.41586,186900000.0
2007-02-20 20:45:00,2.41596,2.41627,2.41596,2.41604,60500000.0
2007-02-20 20:46:00,2.41601,2.41623,2.41601,2.41614,24800000.0
2007-02-20 20:47:00,2.41613,2.41625,2.41599,2.41604,147000000.0
2007-02-20 20:48:00,2.41607,2.41633,2.41604,2.41612,252399999.0
2007-02-20 20:49:00,2.41613,2.41617,2.416,2.4161,107700000.0
2007-02-20 20:50:00,2.41603,2.41632,2.41598,2.41604,182200000.0
2007-02-20 20:51:00,2.416,2.416,2.41555,2.41564,122400000.0
2007-02-20 20:52:00,2.4155,2.41573,2.41547,2.41565,220400000.0
2007-02-20 20:53:00,2.41574,2.41591,2.41567,2.41583,189100000.0
2007-02-20 20:54:00,2.41591,2.41596,2.41567,2.41578,162700000.0
2007-02-20 20:55:00,2.41577,2.41592,2.41577,2.41581,29300000.0
2007-02-20 20:56:00,2.4159,2.41604,2.41579,2.41581,261900001.0
2007-02-20 20:57:00,2.41585,2.41621,2.41582,2.41602,361800001.0
2007-02-20 20:58:00,2.41609,2.41615,2.41597,2.4161,223199998.0
2007-02-20 20:59:00,2.4162,2.41654,2.41608,2.41615,223800000.0
2007-02-20 21:00:00,2.4163,2.41641,2.41614,2.41617,237000000.0
2007-02-20 21:01:00,2.41627,2.41652,2.41621,2.41642,323600000.0
2007-02-20 21:02:00,2.41656,2.41659,2.41632,2.41635,101100000.0
2007-02-20 21:03:00,2.41639,2.4165,2.41635,2.41635,77200000.0
2007-02-20 21:04:00,2.4163,2.41646,2.41625,2.41631,59700000.0
2007-02-20 21:05:00,2.41635,2.4165,2.41634,2.41638,46000000.0
2007-02-20 21:06:00,2.4164,2.41647,2.41636,2.41643,58700000.0
2007-02-20 21:07:00,2.41637,2.41666,2.41637,2.41654,25000000.0
2007-02-20 21:08:00,2.41654,2.41655,2.41646,2.41647,26900000.0
2007-02-20 21:09:00,2.41652,2.41652,2.41642,2.41648,56699999.0
2007-02-20 21:10:00,2.4165,2.4165,2.41637,2.41637,94700000.0
2007-02-20 21:11:00,2.41636,2.4165,2.41635,2.41635,133300000.0
2007-02-20 21:12:00,2.41635,2.41648,2.41635,2.41648,31900000.0
2007-02-20 21:13:00,2.41642,2.41653,2.41618,2.41653,120100000.0
2007-02-20 21:14:00,2.41657,2.41685,2.41646,2.41675,132100000.0
2007-02-20 21:15:00,2.41648,2.41648,2.41599,2.41599,163200000.0
2007-02-20 21:16:00,2.41598,2.41611,2.4158,2.41609,89000000.0
2007-02-20 21:17:00,2.41616,2.41617,2.41596,2.41611,146600000.0
2007-02-20 21:18:00,2.41594,2.41636,2.41594,2.41636,117400000.0
2007-02-20 21:19:00,2.4163,2.4164,2.41625,2.41627,85900000.0
2007-02-20 21:20:00,2.41625,2.4163,2.41599,2.41599,203200000.0
2007-02-20 21:21:00,2.41597,2.41626,2.41591,2.41602,203800000.0
2007-02-20 21:22:00,2.41622,2.41637,2.41616,2.4163,150900000.0
2007-02-20 21:23:00,2.41639,2.41639,2.41603,2.41608,90500000.0
2007-02-20 21:24:00,2.41611,2.41627,2.41604,2.41613,86700000.0
2007-02-20 21:25:00,2.41607,2.41622,2.41607,2.41622,55500000.0
2007-02-20 21:26:00,2.41626,2.41626,2.41608,2.41611,28700000.0
2007-02-20 21:27:00,2.41614,2.41622,2.41606,2.41621,60400000.0
2007-02-20 21:28:00,2.41625,2.41625,2.4161,2.41612,109600000.0
2007-02-20 21:29:00,2.41617,2.41631,2.41617,2.41622,62600000.0
2007-02-20 21:30:00,2.41635,2.41636,2.41627,2.41628,27500000.0
2007-02-20 21:31:00,2.4162,2.4163,2.41615,2.41615,35700000.0
2007-02-20 21:32:00,2.4162,2.4162,2.4158,2.41603,186600001.0
2007-02-20 21:33:00,2.41588,2.41604,2.41582,2.41597,70900000.0
2007-02-20 21:34:00,2.41611,2.41621,2.41596,2.41596,167000001.0
2007-02-20 21:35:00,2.416,2.41604,2.4159,2.4159,48000000.0
2007-02-20 21:36:00,2.41589,2.41622,2.41587,2.41611,30000000.0
2007-02-20 21:37:00,2.41602,2.41613,2.41597,2.41611,75900000.0
2007-02-20 21:38:00,2.41613,2.41641,2.41613,2.4164,58600000.0
2007-02-20 21:39:00,2.41644,2.41644,2.41641,2.41641,8000000.0
2007-02-20 21:40:00,2.41655,2.41655,2.41643,2.41653,37600000.0
2007-02-20 21:41:00,2.41646,2.41656,2.41645,2.41649,35000000.0
2007-02-20 21:42:00,2.41654,2.41659,2.41638,2.41659,137899998.0
2007-02-20 21:43:00,2.41654,2.41666,2.41648,2.41648,102700000.0
2007-02-20 21:44:00,2.41653,2.41656,2.41627,2.41635,120099998.0
2007-02-20 21:45:00,2.41638,2.41654,2.41632,2.41636,85600000.0
2007-02-20 21:46:00,2.41645,2.41649,2.41627,2.4164,60700000.0
2007-02-20 21:47:00,2.41636,2.4165,2.41612,2.41617,105500000.0
2007-02-20 21:48:00,2.41622,2.41641,2.41622,2.41628,51100000.0
2007-02-20 21:49:00,2.41635,2.41638,2.41622,2.4163,107200000.0
2007-02-20 21:50:00,2.41642,2.41642,2.41615,2.41623,35500000.0
2007-02-20 21:51:00,2.41627,2.41647,2.41618,2.41633,27500000.0
2007-02-20 21:52:00,2.4164,2.41683,2.4164,2.41683,147499999.0
2007-02-20 21:53:00,2.41693,2.41707,2.41684,2.4169,60900000.0
2007-02-20 21:54:00,2.41697,2.41708,2.41697,2.41702,32600000.0
2007-02-20 21:55:00,2.41703,2.4171,2.41676,2.41688,40800000.0
2007-02-20 21:56:00,2.41678,2.41678,2.41652,2.4167,65299999.0
2007-02-20 21:57:00,2.41674,2.41679,2.41662,2.41666,32300000.0
2007-02-20 21:58:00,2.41662,2.41674,2.41648,2.41674,38100000.0
2007-02-20 21:59:00,2.41678,2.41682,2.41641,2.41668,137300000.0
2007-02-20 22:00:00,2.41654,2.41654,2.41615,2.4164,85400000.0
2007-02-20 22:01:00,2.41638,2.41638,2.41613,2.41613,23000000.0
2007-02-20 22:02:00,2.41606,2.41647,2.41606,2.41619,115700000.0
2007-02-20 22:03:00,2.41635,2.41639,2.41629,2.41636,35100000.0
2007-02-20 22:04:00,2.41637,2.41641,2.41623,2.41628,91200000.0
2007-02-20 22:05:00,2.41627,2.41635,2.41621,2.41626,66700001.0
2007-02-20 22:06:00,2.4163,2.41639,2.41628,2.4163,18900000.0
2007-02-20 22:07:00,2.41642,2.41643,2.41635,2.41635,34900000.0
2007-02-20 22:08:00,2.41633,2.41649,2.41633,2.41649,31400000.0
2007-02-20 22:09:00,2.41654,2.41666,2.41644,2.41652,39400000.0
2007-02-20 22:10:00,2.4166,2.41669,2.41648,2.41659,33200000.0
2007-02-20 22:11:00,2.41653,2.41653,2.41638,2.41647,31100000.0
2007-02-20 22:12:00,2.4165,2.41651,2.4164,2.41643,64300000.0
2007-02-20 22:13:00,2.41645,2.41659,2.41644,2.41644,19000000.0
2007-02-20 22:14:00,2.41643,2.41665,2.41634,2.41665,45600000.0
2007-02-20 22:15:00,2.41642,2.41662,2.41638,2.41656,100900000.0
2007-02-20 22:16:00,2.41659,2.41663,2.41642,2.41642,131600000.0
2007-02-20 22:17:00,2.41658,2.41678,2.41646,2.41649,46500000.0
2007-02-20 22:18:00,2.41659,2.41683,2.41659,2.4168,12400000.0
2007-02-20 22:19:00,2.41667,2.41667,2.4165,2.41658,38500000.0
2007-02-20 22:20:00,2.4166,2.41665,2.41655,2.41655,30400000.0
2007-02-20 22:21:00,2.41662,2.41675,2.41658,2.41672,31100000.0
2007-02-20 22:22:00,2.41663,2.41686,2.4166,2.41664,128900000.0
2007-02-20 22:23:00,2.41662,2.41673,2.41662,2.41673,67300000.0
2007-02-20 22:24:00,2.41675,2.41681,2.41675,2.41678,21600000.0
2007-02-20 22:25:00,2.41696,2.41703,2.4169,2.41695,51300000.0
2007-02-20 22:26:00,2.41694,2.41703,2.41692,2.41692,42900000.0
2007-02-20 22:27:00,2.41691,2.41694,2.41683,2.41685,28100000.0
2007-02-20 22:28:00,2.41686,2.41686,2.41665,2.41679,27200000.0
2007-02-20 22:29:00,2.41669,2.41669,2.41652,2.41652,160400000.0
2007-02-20 22:30:00,2.41642,2.41665,2.41642,2.41653,102700000.0
2007-02-20 22:31:00,2.41658,2.41658,2.4165,2.4165,29700000.0
2007-02-20 22:32:00,2.41655,2.41655,2.41647,2.41647,35500000.0
2007-02-20 22:33:00,2.41651,2.41663,2.41647,2.41647,60900000.0
2007-02-20 22:34:00,2.41642,2.41659,2.41639,2.41639,60000000.0
2007-02-20 22:35:00,2.41641,2.41644,2.41635,2.41642,27000000.0
2007-02-20 22:36:00,2.41648,2.4165,2.41646,2.4165,23200000.0
2007-02-20 22:37:00,2.4165,2.41661,2.41647,2.41652,39900000.0
2007-02-20 22:38:00,2.4166,2.41678,2.41652,2.41668,41800000.0
2007-02-20 22:39:00,2.41666,2.41666,2.41638,2.41647,28800000.0
2007-02-20 22:40:00,2.41633,2.41651,2.41628,2.41649,28000000.0
2007-02-20 22:41:00,2.41653,2.4168,2.41653,2.41672,53100001.0
2007-02-20 22:42:00,2.41666,2.41681,2.41665,2.41675,47700000.0
2007-02-20 22:43:00,2.41684,2.41711,2.41684,2.41701,122200000.0
2007-02-20 22:44:00,2.41705,2.4172,2.41702,2.41715,67900000.0
2007-02-20 22:45:00,2.41701,2.41709,2.41678,2.41678,50300000.0
2007-02-20 22:46:00,2.41673,2.41696,2.41666,2.41684,89500000.0
2007-02-20 22:47:00,2.4169,2.4169,2.41661,2.41665,34600000.0
2007-02-20 22:48:00,2.41659,2.41682,2.41656,2.41663,58000000.0
2007-02-20 22:49:00,2.41667,2.41688,2.41658,2.41684,71700000.0
2007-02-20 22:50:00,2.4168,2.41694,2.4168,2.4169,27300000.0
2007-02-20 22:51:00,2.41687,2.41707,2.41681,2.41687,116300000.0
2007-02-20 22:52:00,2.41683,2.41709,2.41683,2.4169,61900000.0
2007-02-20 22:53:00,2.41697,2.41716,2.41697,2.41709,26000000.0
2007-02-20 22:54:00,2.41703,2.41712,2.41694,2.41712,30000000.0
2007-02-20 22:55:00,2.41711,2.41728,2.41711,2.41715,55100000.0
2007-02-20 22:56:00,2.41719,2.41728,2.41706,2.41706,18000000.0
2007-02-20 22:57:00,2.41711,2.41724,2.41699,2.41724,49700000.0
2007-02-20 22:58:00,2.41704,2.41716,2.41702,2.41702,39200000.0
2007-02-20 22:59:00,2.41693,2.41694,2.41683,2.4169,23400000.0
2007-02-20 23:00:00,2.41674,2.41674,2.41673,2.41673,4800000.0
2007-02-20 23:01:00,2.41668,2.41676,2.41658,2.41676,22900000.0
2007-02-20 23:02:00,2.41664,2.41664,2.41638,2.41657,31400000.0
2007-02-20 23:03:00,2.41628,2.41649,2.41628,2.41643,39700000.0
2007-02-20 23:04:00,2.41618,2.41636,2.41613,2.41623,30300000.0
2007-02-20 23:05:00,2.41631,2.41637,2.4162,2.4162,39300000.0
2007-02-20 23:06:00,2.41611,2.41629,2.41611,2.41629,30800000.0
2007-02-20 23:07:00,2.41619,2.41622,2.4161,2.4161,5000000.0
2007-02-20 23:08:00,2.41639,2.4165,2.41633,2.41637,17700000.0
2007-02-20 23:09:00,2.41639,2.41639,2.41615,2.41625,37700000.0
2007-02-20 23:10:00,2.41612,2.41627,2.4161,2.4162,26100000.0
2007-02-20 23:11:00,2.41621,2.41634,2.41611,2.41624,25900000.0
2007-02-20 23:12:00,2.41635,2.4167,2.41635,2.41668,31700000.0
2007-02-20 23:13:00,2.41672,2.41672,2.41633,2.41635,42599999.0
2007-02-20 23:14:00,2.41626,2.41659,2.41618,2.41651,38500000.0
2007-02-20 23:15:00,2.41662,2.41666,2.41648,2.41648,25200000.0
2007-02-20 23:16:00,2.41644,2.41648,2.41641,2.41644,28900000.0
2007-02-20 23:17:00,2.41648,2.41665,2.41648,2.41651,14800000.0
2007-02-20 23:18:00,2.41663,2.41679,2.41661,2.41664,32600000.0
2007-02-20 23:19:00,2.41676,2.41688,2.41665,2.41668,32800000.0
2007-02-20 23:20:00,2.41677,2.41677,2.41639,2.41659,56800000.0
2007-02-20 23:21:00,2.41662,2.41662,2.41641,2.41661,38200000.0
2007-02-20 23:22:00,2.41668,2.41668,2.4165,2.41658,48900000.0
2007-02-20 23:23:00,2.41656,2.41658,2.4164,2.41652,19700000.0
2007-02-20 23:24:00,2.41656,2.41656,2.41619,2.41633,16900000.0
2007-02-20 23:25:00,2.41658,2.41672,2.41647,2.41647,42300000.0
2007-02-20 23:26:00,2.41641,2.41641,2.41634,2.41634,16800000.0
2007-02-20 23:27:00,2.41629,2.41651,2.41629,2.41646,16500000.0
2007-02-20 23:28:00,2.4165,2.41672,2.41639,2.41639,39100000.0
2007-02-20 23:29:00,2.41641,2.41663,2.41641,2.4165,25700000.0
2007-02-20 23:30:00,2.41637,2.41652,2.41634,2.41652,47800000.0
2007-02-20 23:31:00,2.41639,2.41661,2.41637,2.4165,33300000.0
2007-02-20 23:32:00,2.41665,2.41678,2.41665,2.41678,8800000.0
2007-02-20 23:33:00,2.41677,2.41677,2.41651,2.41651,31200000.0
2007-02-20 23:34:00,2.41661,2.41683,2.41661,2.41668,42400000.0
2007-02-20 23:35:00,2.41652,2.41669,2.41642,2.41649,55700001.0
2007-02-20 23:36:00,2.4165,2.41667,2.41646,2.41648,47800000.0
2007-02-20 23:37:00,2.41648,2.41662,2.41648,2.4166,22900000.0
2007-02-20 23:38:00,2.41661,2.41699,2.41661,2.4169,47700000.0
2007-02-20 23:39:00,2.41683,2.41722,2.41683,2.41704,27600000.0
2007-02-20 23:40:00,2.4169,2.4169,2.4169,2.4169,17100000.0
2007-02-20 23:41:00,2.41692,2.41701,2.4169,2.4169,31300000.0
2007-02-20 23:42:00,2.41697,2.41698,2.41687,2.41698,18200000.0
2007-02-20 23:43:00,2.41699,2.41699,2.41678,2.41678,24100000.0
2007-02-20 23:44:00,2.41706,2.41715,2.41686,2.41715,43100000.0
2007-02-20 23:45:00,2.41687,2.41696,2.41672,2.41695,43799999.0
2007-02-20 23:46:00,2.41717,2.41717,2.41706,2.41713,29900000.0
2007-02-20 23:47:00,2.41709,2.41725,2.41707,2.41707,38700000.0
2007-02-20 23:48:00,2.41707,2.41716,2.41678,2.41684,46200000.0
2007-02-20 23:49:00,2.4167,2.41682,2.41669,2.41675,29900000.0
2007-02-20 23:50:00,2.41693,2.41702,2.41683,2.41685,28600000.0
2007-02-20 23:51:00,2.41698,2.41707,2.41692,2.41692,38900000.0
2007-02-20 23:52:00,2.41688,2.41705,2.41683,2.41694,21700000.0
2007-02-20 23:53:00,2.41688,2.41704,2.41684,2.41694,45200000.0
2007-02-20 23:54:00,2.41706,2.41707,2.4169,2.4169,33700000.0
2007-02-20 23:55:00,2.4169,2.41702,2.4168,2.4168,15300000.0
2007-02-20 23:56:00,2.41698,2.41702,2.41686,2.41686,49200000.0
2007-02-20 23:57:00,2.41698,2.41719,2.41698,2.41719,9300000.0
2007-02-20 23:58:00,2.41733,2.41737,2.41723,2.41737,32300000.0
2007-02-20 23:59:00,2.41749,2.41749,2.41732,2.41739,23200000.0
2007-02-21 00:00:00,2.41727,2.4173,2.41711,2.41716,20000000.0
2007-02-21 00:01:00,2.41702,2.41715,2.41702,2.41705,23800000.0
2007-02-21 00:02:00,2.41699,2.41715,2.41694,2.41703,14000000.0
2007-02-21 00:03:00,2.41714,2.41727,2.41699,2.41699,24600000.0
2007-02-21 00:04:00,2.4169,2.41708,2.41681,2.41706,50600001.0
2007-02-21 00:05:00,2.41705,2.41716,2.41703,2.41716,21000000.0
2007-02-21 00:06:00,2.41717,2.41717,2.41701,2.41701,23500000.0
2007-02-21 00:07:00,2.41713,2.41713,2.41697,2.41701,38799999.0
2007-02-21 00:08:00,2.41695,2.41695,2.41683,2.41693,41500001.0
2007-02-21 00:09:00,2.41698,2.41698,2.41692,2.41694,14300000.0
2007-02-21 00:10:00,2.41688,2.41694,2.41665,2.4168,34400000.0
2007-02-21 00:11:00,2.41677,2.41679,2.41658,2.41672,34800000.0
2007-02-21 00:12:00,2.4169,2.41731,2.4169,2.417,36800000.0
2007-02-21 00:13:00,2.41702,2.41702,2.41673,2.41686,38000000.0
2007-02-21 00:14:00,2.41684,2.41684,2.41667,2.41667,21300000.0
2007-02-21 00:15:00,2.41667,2.41678,2.41667,2.41672,11300000.0
2007-02-21 00:16:00,2.41686,2.41686,2.41668,2.41674,47800000.0
2007-02-21 00:17:00,2.41668,2.41692,2.41663,2.41669,34700000.0
2007-02-21 00:18:00,2.41667,2.41667,2.41658,2.41664,17000000.0
2007-02-21 00:19:00,2.41682,2.41682,2.41661,2.41661,46599998.0
2007-02-21 00:20:00,2.41653,2.41668,2.41653,2.41656,25300000.0
2007-02-21 00:21:00,2.41658,2.41676,2.41654,2.4166,28500000.0
2007-02-21 00:22:00,2.41676,2.41684,2.41676,2.41681,24900000.0
2007-02-21 00:23:00,2.41662,2.41662,2.41623,2.41623,33500000.0
2007-02-21 00:24:00,2.41637,2.41637,2.41609,2.41619,35300000.0
2007-02-21 00:25:00,2.41632,2.4165,2.41632,2.4164,21900000.0
2007-02-21 00:26:00,2.41623,2.41625,2.41601,2.41606,35700000.0
2007-02-21 00:27:00,2.416,2.41671,2.416,2.41671,44400000.0
2007-02-21 00:28:00,2.4161,2.41639,2.41598,2.41632,37600000.0
2007-02-21 00:29:00,2.41664,2.41664,2.41633,2.41652,19500000.0
2007-02-21 00:30:00,2.41668,2.41668,2.4161,2.41639,65199998.0
2007-02-21 00:31:00,2.41645,2.41655,2.41645,2.41655,26500000.0
2007-02-21 00:32:00,2.4165,2.4166,2.41645,2.41653,44600000.0
2007-02-21 00:33:00,2.4165,2.41653,2.41645,2.41648,16500000.0
2007-02-21 00:34:00,2.41642,2.41663,2.41635,2.41635,52100000.0
2007-02-21 00:35:00,2.41636,2.41647,2.41622,2.41647,44800000.0
2007-02-21 00:36:00,2.41644,2.41649,2.41633,2.41649,37100000.0
2007-02-21 00:37:00,2.41655,2.41655,2.41646,2.41653,27700000.0
2007-02-21 00:38:00,2.4165,2.41651,2.41625,2.41639,24800000.0
2007-02-21 00:39:00,2.4167,2.41675,2.41653,2.4166,42200000.0
2007-02-21 00:40:00,2.41668,2.41669,2.41663,2.41668,21000000.0
2007-02-21 00:41:00,2.41695,2.41695,2.41665,2.41675,26300000.0
2007-02-21 00:42:00,2.41679,2.41679,2.41657,2.41657,27700000.0
2007-02-21 00:43:00,2.41646,2.41646,2.41613,2.41617,12200000.0
2007-02-21 00:44:00,2.41608,2.41619,2.4159,2.41605,34800000.0
2007-02-21 00:45:00,2.41622,2.41641,2.41613,2.41641,29500000.0
2007-02-21 00:46:00,2.41653,2.41692,2.41653,2.41669,39300000.0
2007-02-21 00:47:00,2.41659,2.41678,2.41602,2.41602,38400000.0
2007-02-21 00:48:00,2.41626,2.41638,2.41625,2.41637,18000000.0
2007-02-21 00:49:00,2.4168,2.4168,2.4165,2.4165,28900000.0
2007-02-21 00:50:00,2.41658,2.41682,2.41658,2.41666,18700000.0
2007-02-21 00:51:00,2.4167,2.41687,2.4166,2.41687,49600000.0
2007-02-21 00:52:00,2.41675,2.41684,2.41666,2.41675,30900000.0
2007-02-21 00:53:00,2.41677,2.41685,2.4167,2.41675,39900000.0
2007-02-21 00:54:00,2.41674,2.41688,2.41674,2.41686,61399999.0
2007-02-21 00:55:00,2.41665,2.41685,2.41665,2.41668,20700000.0
2007-02-21 00:56:00,2.41665,2.41677,2.41655,2.41665,31800000.0
2007-02-21 00:57:00,2.41633,2.41673,2.41633,2.4164,35300000.0
2007-02-21 00:58:00,2.41658,2.41675,2.41646,2.41666,27900000.0
2007-02-21 00:59:00,2.41673,2.4169,2.41673,2.4169,19500000.0
2007-02-21 01:00:00,2.41689,2.41695,2.41675,2.41695,79499999.0
2007-02-21 01:01:00,2.41614,2.4167,2.41614,2.41659,29300000.0
2007-02-21 01:02:00,2.41637,2.41665,2.41622,2.41653,19500000.0
2007-02-21 01:03:00,2.41673,2.41673,2.41652,2.41652,53200000.0
2007-02-21 01:04:00,2.41682,2.41682,2.4167,2.41677,25800000.0
2007-02-21 01:05:00,2.417,2.417,2.41683,2.4169,31200000.0
2007-02-21 01:06:00,2.41683,2.41719,2.4168,2.41719,26100000.0
2007-02-21 01:07:00,2.41719,2.41738,2.41716,2.41731,27200000.0
2007-02-21 01:08:00,2.4172,2.41727,2.4172,2.41726,25400000.0
2007-02-21 01:09:00,2.4173,2.41738,2.41693,2.41738,50800000.0
2007-02-21 01:10:00,2.41703,2.41732,2.41703,2.41712,59700000.0
2007-02-21 01:11:00,2.41733,2.41733,2.41694,2.41694,13000000.0
2007-02-21 01:12:00,2.41689,2.417,2.41656,2.417,29100000.0
2007-02-21 01:13:00,2.41696,2.41696,2.41677,2.41677,13900000.0
2007-02-21 01:14:00,2.41663,2.41674,2.41663,2.41667,38200000.0
2007-02-21 01:15:00,2.41672,2.41689,2.41671,2.41685,34900001.0
2007-02-21 01:16:00,2.41693,2.41693,2.41671,2.41671,29100000.0
2007-02-21 01:17:00,2.41676,2.41694,2.41673,2.4168,26200000.0
2007-02-21 01:18:00,2.41683,2.41696,2.41683,2.41696,31099999.0
2007-02-21 01:19:00,2.4169,2.41696,2.4169,2.41696,45300000.0
2007-02-21 01:20:00,2.41685,2.41707,2.41685,2.41693,31600000.0
2007-02-21 01:21:00,2.41698,2.41708,2.41689,2.41705,34800000.0
2007-02-21 01:22:00,2.41686,2.41701,2.41679,2.41689,25500000.0
2007-02-21 01:23:00,2.41677,2.41683,2.4166,2.41682,23600000.0
2007-02-21 01:24:00,2.41706,2.41709,2.41706,2.41709,10100000.0
2007-02-21 01:25:00,2.4172,2.4172,2.41692,2.41698,28200000.0
2007-02-21 01:26:00,2.41694,2.41699,2.41684,2.41685,15500000.0
2007-02-21 01:27:00,2.4169,2.41711,2.41679,2.41691,38400000.0
2007-02-21 01:28:00,2.41683,2.41701,2.41683,2.41694,22200000.0
2007-02-21 01:29:00,2.41695,2.41695,2.41661,2.41661,17200000.0
2007-02-21 01:30:00,2.41653,2.41696,2.41653,2.41696,27900000.0
2007-02-21 01:31:00,2.41688,2.41688,2.41656,2.4167,16700000.0
2007-02-21 01:32:00,2.41672,2.41672,2.41629,2.41629,30400000.0
2007-02-21 01:33:00,2.41624,2.41643,2.4162,2.41643,33300000.0
2007-02-21 01:34:00,2.4164,2.41667,2.41633,2.41633,29200000.0
2007-02-21 01:35:00,2.41638,2.41649,2.41638,2.41644,17400000.0
2007-02-21 01:36:00,2.41637,2.41653,2.4163,2.41653,9300000.0
2007-02-21 01:37:00,2.41633,2.41678,2.41633,2.41653,23000000.0
2007-02-21 01:38:00,2.41657,2.41657,2.41637,2.41641,10000000.0
2007-02-21 01:39:00,2.4163,2.41645,2.41623,2.41623,39200000.0
2007-02-21 01:40:00,2.4164,2.41645,2.41619,2.41639,35300000.0
2007-02-21 01:41:00,2.4166,2.41668,2.41643,2.41665,43000000.0
2007-02-21 01:42:00,2.4166,2.41673,2.41653,2.41665,26500000.0
2007-02-21 01:43:00,2.41655,2.41665,2.41655,2.41655,22200000.0
2007-02-21 01:44:00,2.41635,2.41653,2.41624,2.41653,29400000.0
2007-02-21 01:45:00,2.4166,2.41683,2.41648,2.41671,30100000.0
2007-02-21 01:46:00,2.41671,2.41693,2.4167,2.41672,16200000.0
2007-02-21 01:47:00,2.41702,2.41711,2.41688,2.41698,22400000.0
2007-02-21 01:48:00,2.41687,2.41694,2.41678,2.41688,24000000.0
2007-02-21 01:49:00,2.41683,2.4169,2.41683,2.4169,28800000.0
2007-02-21 01:50:00,2.41683,2.41702,2.41677,2.41681,26300000.0
2007-02-21 01:51:00,2.4167,2.41675,2.41635,2.4164,22200000.0
2007-02-21 01:52:00,2.41616,2.41654,2.41616,2.41654,60000000.0
2007-02-21 01:53:00,2.41656,2.41694,2.41646,2.41681,31800000.0
2007-02-21 01:54:00,2.41709,2.41719,2.417,2.417,30000000.0
2007-02-21 01:55:00,2.41693,2.4171,2.41679,2.41692,47300000.0
2007-02-21 01:56:00,2.41668,2.41681,2.41644,2.41652,27400000.0
2007-02-21 01:57:00,2.41679,2.41692,2.41661,2.41665,32100000.0
2007-02-21 01:58:00,2.41661,2.41669,2.41657,2.41669,16600000.0
2007-02-21 01:59:00,2.41674,2.41691,2.41654,2.41654,49100000.0
2007-02-21 02:00:00,2.4164,2.41685,2.41635,2.41685,30000000.0
2007-02-21 02:01:00,2.41687,2.41701,2.4167,2.4167,34700000.0
2007-02-21 02:02:00,2.41686,2.41706,2.41686,2.417,36900000.0
2007-02-21 02:03:00,2.41707,2.41716,2.41705,2.41706,12000000.0
2007-02-21 02:04:00,2.41694,2.41702,2.41672,2.41702,27200000.0
2007-02-21 02:05:00,2.41686,2.41726,2.41686,2.41687,46400000.0
2007-02-21 02:06:00,2.41719,2.41719,2.41692,2.41708,47000000.0
2007-02-21 02:07:00,2.41692,2.4171,2.41675,2.4171,37300000.0
2007-02-21 02:08:00,2.41719,2.41721,2.41719,2.41721,6400000.0
2007-02-21 02:09:00,2.41761,2.41767,2.41742,2.41747,36400000.0
2007-02-21 02:10:00,2.41759,2.41762,2.41736,2.41752,32500000.0
2007-02-21 02:11:00,2.41746,2.4177,2.41746,2.4177,30500000.0
2007-02-21 02:12:00,2.41775,2.41775,2.41712,2.41737,50600000.0
2007-02-21 02:13:00,2.41727,2.41739,2.41705,2.41728,29300000.0
2007-02-21 02:14:00,2.41736,2.41736,2.41708,2.41716,33400000.0
2007-02-21 02:15:00,2.41728,2.4173,2.41702,2.41702,19200000.0
2007-02-21 02:16:00,2.41689,2.41709,2.41684,2.4169,54800000.0
2007-02-21 02:17:00,2.41678,2.41699,2.41674,2.41677,58700001.0
2007-02-21 02:18:00,2.4168,2.41697,2.41676,2.41682,28600000.0
2007-02-21 02:19:00,2.4167,2.41691,2.4167,2.41691,22400000.0
2007-02-21 02:20:00,2.417,2.41703,2.41695,2.41703,24200000.0
2007-02-21 02:21:00,2.41698,2.41698,2.41687,2.41687,24800000.0
2007-02-21 02:22:00,2.41695,2.41696,2.41682,2.41694,38800000.0
2007-02-21 02:23:00,2.41688,2.41695,2.41673,2.41673,28100000.0
2007-02-21 02:24:00,2.41679,2.41682,2.41672,2.4168,28900000.0
2007-02-21 02:25:00,2.41685,2.41687,2.41675,2.41687,38200000.0
2007-02-21 02:26:00,2.41698,2.41703,2.41687,2.41703,32700000.0
2007-02-21 02:27:00,2.41699,2.41727,2.41691,2.41714,45700000.0
2007-02-21 02:28:00,2.41727,2.41729,2.41708,2.41708,41800000.0
2007-02-21 02:29:00,2.41709,2.4173,2.41702,2.41707,45100000.0
2007-02-21 02:30:00,2.4172,2.41736,2.4172,2.41721,33400000.0
2007-02-21 02:31:00,2.41714,2.41728,2.41712,2.41728,43600000.0
2007-02-21 02:32:00,2.41715,2.41719,2.41695,2.41703,50400000.0
2007-02-21 02:33:00,2.41717,2.41742,2.41717,2.41726,52799998.0
2007-02-21 02:34:00,2.41728,2.41734,2.41713,2.41722,35000000.0
2007-02-21 02:35:00,2.41718,2.41718,2.41692,2.41692,32100000.0
2007-02-21 02:36:00,2.41705,2.41705,2.41675,2.41699,29100000.0
2007-02-21 02:37:00,2.41713,2.41724,2.41711,2.41711,15500000.0
2007-02-21 02:38:00,2.41714,2.41738,2.41714,2.41717,44100000.0
2007-02-21 02:39:00,2.41727,2.41727,2.41708,2.41718,33100000.0
2007-02-21 02:40:00,2.41698,2.41715,2.41691,2.41715,22400000.0
2007-02-21 02:41:00,2.41708,2.41708,2.41676,2.41678,44700000.0
2007-02-21 02:42:00,2.41685,2.41693,2.41664,2.4168,33300000.0
2007-02-21 02:43:00,2.41682,2.41689,2.41663,2.41667,24500000.0
2007-02-21 02:44:00,2.41682,2.41682,2.41681,2.41681,4800000.0
2007-02-21 02:45:00,2.41678,2.41678,2.41672,2.41672,4000000.0
2007-02-21 02:46:00,2.41673,2.41709,2.41666,2.41709,22700000.0
2007-02-21 02:47:00,2.41685,2.41695,2.41642,2.41642,25900000.0
2007-02-21 02:48:00,2.41643,2.41655,2.41639,2.41639,32600000.0
2007-02-21 02:49:00,2.41628,2.41649,2.41628,2.41649,42100000.0
2007-02-21 02:50:00,2.41646,2.41652,2.41636,2.41642,40500000.0
2007-02-21 02:51:00,2.41655,2.41668,2.41648,2.4165,22600000.0
2007-02-21 02:52:00,2.41631,2.4165,2.4162,2.4165,29100000.0
2007-02-21 02:53:00,2.41664,2.41702,2.41647,2.4169,32400000.0
2007-02-21 02:54:00,2.41696,2.41696,2.41673,2.41679,33600000.0
2007-02-21 02:55:00,2.417,2.41722,2.41682,2.41682,21900000.0
2007-02-21 02:56:00,2.41686,2.41692,2.41667,2.41682,52699999.0
2007-02-21 02:57:00,2.4168,2.4168,2.41647,2.41647,23500000.0
2007-02-21 02:58:00,2.41638,2.41639,2.41629,2.41631,37500000.0
2007-02-21 02:59:00,2.41651,2.41651,2.41623,2.41623,16400000.0
2007-02-21 03:00:00,2.41616,2.41643,2.41612,2.41634,38400000.0
2007-02-21 03:01:00,2.41635,2.41649,2.41622,2.41644,27600000.0
2007-02-21 03:02:00,2.41639,2.41641,2.41624,2.41635,61500000.0
2007-02-21 03:03:00,2.4163,2.41635,2.41618,2.41618,37500000.0
2007-02-21 03:04:00,2.41615,2.4164,2.41615,2.4164,34200000.0
2007-02-21 03:05:00,2.41615,2.41638,2.4161,2.41637,14900000.0
2007-02-21 03:06:00,2.41633,2.41643,2.4163,2.41635,51500000.0
2007-02-21 03:07:00,2.41646,2.41654,2.41641,2.41653,25600000.0
2007-02-21 03:08:00,2.41661,2.41673,2.4166,2.4166,43900000.0
2007-02-21 03:09:00,2.41643,2.41653,2.4164,2.41645,28400000.0
2007-02-21 03:10:00,2.41668,2.41668,2.41656,2.41656,16000000.0
2007-02-21 03:11:00,2.41678,2.41699,2.41669,2.41669,39700000.0
2007-02-21 03:12:00,2.41677,2.41683,2.41668,2.41683,43000001.0
2007-02-21 03:13:00,2.41672,2.41673,2.41668,2.41673,38200000.0
2007-02-21 03:14:00,2.41675,2.41675,2.41675,2.41675,800000.0
2007-02-21 03:15:00,2.41677,2.41685,2.4167,2.4167,27700000.0
2007-02-21 03:16:00,2.41685,2.41708,2.41683,2.41698,40100000.0
2007-02-21 03:17:00,2.41694,2.41723,2.41694,2.41711,32300000.0
2007-02-21 03:18:00,2.4172,2.4172,2.41705,2.41705,26100001.0
2007-02-21 03:19:00,2.41713,2.41713,2.41692,2.41692,7200000.0
2007-02-21 03:20:00,2.41694,2.41697,2.41689,2.41696,22700000.0
2007-02-21 03:21:00,2.4169,2.41709,2.41689,2.41693,36500000.0
2007-02-21 03:22:00,2.41708,2.41728,2.41708,2.41722,6800000.0
2007-02-21 03:23:00,2.41734,2.41738,2.41731,2.41732,38300000.0
2007-02-21 03:24:00,2.41743,2.41744,2.41729,2.41742,20700000.0
2007-02-21 03:25:00,2.41757,2.41759,2.41728,2.41728,22600000.0
2007-02-21 03:26:00,2.41721,2.41736,2.4172,2.41732,38300000.0
2007-02-21 03:27:00,2.41728,2.41728,2.41704,2.4171,19600000.0
2007-02-21 03:28:00,2.41725,2.41727,2.41715,2.4172,24700000.0
2007-02-21 03:29:00,2.41718,2.41725,2.41718,2.41725,14400000.0
2007-02-21 03:30:00,2.41733,2.41749,2.41637,2.41637,34200000.0
2007-02-21 03:31:00,2.41708,2.4171,2.41694,2.41708,12700000.0
2007-02-21 03:32:00,2.41713,2.41727,2.41694,2.41694,38200000.0
2007-02-21 03:33:00,2.41704,2.41726,2.41704,2.41718,36500000.0
2007-02-21 03:34:00,2.41717,2.41717,2.41717,2.41717,11900000.0
2007-02-21 03:35:00,2.41667,2.41698,2.41662,2.41692,32400000.0
2007-02-21 03:36:00,2.41716,2.41721,2.41685,2.41703,30000000.0
2007-02-21 03:37:00,2.41708,2.41722,2.41696,2.41722,26800000.0
2007-02-21 03:38:00,2.41721,2.41736,2.4171,2.41717,28800000.0
2007-02-21 03:39:00,2.41701,2.41701,2.41699,2.41699,14100000.0
2007-02-21 03:40:00,2.41695,2.41714,2.41695,2.41714,24100000.0
2007-02-21 03:41:00,2.41705,2.41714,2.41696,2.4171,38100000.0
2007-02-21 03:42:00,2.41673,2.41697,2.41662,2.41697,16400000.0
2007-02-21 03:43:00,2.41716,2.41722,2.41711,2.41711,17400000.0
2007-02-21 03:44:00,2.41664,2.41695,2.41664,2.41695,43700000.0
2007-02-21 03:45:00,2.41692,2.41707,2.41688,2.41688,31300000.0
2007-02-21 03:46:00,2.41686,2.41707,2.41679,2.41707,19400000.0
2007-02-21 03:47:00,2.41714,2.41714,2.41692,2.41712,39200000.0
2007-02-21 03:48:00,2.41717,2.41717,2.41703,2.41704,6800000.0
2007-02-21 03:49:00,2.41695,2.41704,2.41695,2.41702,14000000.0
2007-02-21 03:50:00,2.41707,2.41708,2.41698,2.41698,22200000.0
2007-02-21 03:51:00,2.41709,2.41709,2.41678,2.41687,44900000.0
2007-02-21 03:52:00,2.41697,2.41717,2.41697,2.41703,26200000.0
2007-02-21 03:53:00,2.41703,2.41713,2.4169,2.4169,42700000.0
2007-02-21 03:54:00,2.41701,2.41724,2.41701,2.41715,37100000.0
2007-02-21 03:55:00,2.41718,2.41718,2.41712,2.41712,7200000.0
2007-02-21 03:56:00,2.41712,2.4174,2.41712,2.41723,40600000.0
2007-02-21 03:57:00,2.41733,2.41741,2.41719,2.41739,10700000.0
2007-02-21 03:58:00,2.41747,2.41763,2.41704,2.41763,35300000.0
2007-02-21 03:59:00,2.41745,2.41745,2.4172,2.41728,61300000.0
2007-02-21 04:00:00,2.41724,2.41732,2.41724,2.41732,21100000.0
2007-02-21 04:01:00,2.41726,2.41739,2.41722,2.41722,18400000.0
2007-02-21 04:02:00,2.4172,2.4172,2.4171,2.41712,12600000.0
2007-02-21 04:03:00,2.41716,2.41732,2.4171,2.4171,27200000.0
2007-02-21 04:04:00,2.41697,2.41718,2.41697,2.41718,14100000.0
2007-02-21 04:05:00,2.41724,2.41742,2.41718,2.41742,54600000.0
2007-02-21 04:06:00,2.41745,2.41752,2.41739,2.41747,31200000.0
2007-02-21 04:07:00,2.41735,2.4175,2.41735,2.41743,20900000.0
2007-02-21 04:08:00,2.41746,2.41768,2.41737,2.41737,26800000.0
2007-02-21 04:09:00,2.41738,2.41749,2.41737,2.41742,28100000.0
2007-02-21 04:10:00,2.41739,2.41755,2.41736,2.41736,27100000.0
2007-02-21 04:11:00,2.4174,2.4174,2.4173,2.41738,21400000.0
2007-02-21 04:12:00,2.41733,2.4176,2.41733,2.4175,38800000.0
2007-02-21 04:13:00,2.41716,2.41734,2.41698,2.41718,19900000.0
2007-02-21 04:14:00,2.41721,2.41734,2.41708,2.41734,26100000.0
2007-02-21 04:15:00,2.41709,2.41718,2.41699,2.41709,26300000.0
2007-02-21 04:16:00,2.41719,2.41733,2.41708,2.41708,33000000.0
2007-02-21 04:17:00,2.41705,2.41724,2.41705,2.41707,38500000.0
2007-02-21 04:18:00,2.41728,2.41728,2.41718,2.41718,7800000.0
2007-02-21 04:19:00,2.41721,2.41721,2.41703,2.41703,11600000.0
2007-02-21 04:20:00,2.41699,2.41721,2.41699,2.41712,63500000.0
2007-02-21 04:21:00,2.41709,2.41725,2.41694,2.41725,20800000.0
2007-02-21 04:22:00,2.4171,2.41714,2.417,2.417,11200000.0
2007-02-21 04:23:00,2.41702,2.41714,2.41701,2.41708,37500000.0
2007-02-21 04:24:00,2.41697,2.41705,2.41687,2.41687,34000000.0
2007-02-21 04:25:00,2.41705,2.4171,2.41692,2.41692,20800000.0
2007-02-21 04:26:00,2.41709,2.41717,2.41695,2.41697,27500000.0
2007-02-21 04:27:00,2.41695,2.41695,2.41692,2.41692,8800000.0
2007-02-21 04:28:00,2.41694,2.41701,2.41694,2.41701,13600000.0
2007-02-21 04:29:00,2.41701,2.41701,2.41662,2.41688,29500000.0
2007-02-21 04:30:00,2.4169,2.41702,2.41687,2.41692,50100000.0
2007-02-21 04:31:00,2.41679,2.41681,2.41679,2.41681,12700000.0
2007-02-21 04:32:00,2.41661,2.41675,2.41661,2.41675,19400000.0
2007-02-21 04:33:00,2.41663,2.41672,2.41654,2.41672,32700000.0
2007-02-21 04:34:00,2.41674,2.41677,2.41664,2.41677,32600000.0
2007-02-21 04:35:00,2.41694,2.41706,2.41694,2.41706,16600000.0
2007-02-21 04:36:00,2.41692,2.41695,2.41688,2.41692,16300000.0
2007-02-21 04:37:00,2.41693,2.41726,2.41693,2.4172,22600000.0
2007-02-21 04:38:00,2.41713,2.41715,2.41713,2.41715,12000000.0
2007-02-21 04:39:00,2.41712,2.41722,2.41697,2.41705,29600000.0
2007-02-21 04:40:00,2.41694,2.41723,2.41689,2.41695,28600000.0
2007-02-21 04:41:00,2.41695,2.41709,2.41683,2.41705,35700000.0
2007-02-21 04:42:00,2.41713,2.41713,2.41681,2.41681,11300000.0
2007-02-21 04:43:00,2.41658,2.41661,2.41627,2.41651,35900000.0
2007-02-21 04:44:00,2.41681,2.41697,2.41672,2.41687,35400000.0
2007-02-21 04:45:00,2.41672,2.4168,2.41667,2.4168,24700001.0
2007-02-21 04:46:00,2.41684,2.41693,2.41681,2.41681,24200000.0
2007-02-21 04:47:00,2.41678,2.4169,2.41678,2.41682,20800000.0
2007-02-21 04:48:00,2.41686,2.41712,2.41685,2.41698,35100000.0
2007-02-21 04:49:00,2.41721,2.41738,2.41694,2.41731,41700000.0
2007-02-21 04:50:00,2.41717,2.41718,2.417,2.41718,24100000.0
2007-02-21 04:51:00,2.4172,2.4172,2.41701,2.41713,19800000.0
2007-02-21 04:52:00,2.41727,2.41744,2.41727,2.4174,24000000.0
2007-02-21 04:53:00,2.41763,2.4179,2.41763,2.41778,12500000.0
2007-02-21 04:54:00,2.41766,2.41766,2.41736,2.41736,22600000.0
2007-02-21 04:55:00,2.41728,2.41728,2.41702,2.41702,37700000.0
2007-02-21 04:56:00,2.41694,2.41711,2.41694,2.41711,9600000.0
2007-02-21 04:57:00,2.41721,2.41734,2.41709,2.41712,43600000.0
2007-02-21 04:58:00,2.41718,2.41738,2.41718,2.41735,19100000.0
2007-02-21 04:59:00,2.41734,2.4176,2.41727,2.41727,21400000.0
2007-02-21 05:00:00,2.4173,2.41754,2.41697,2.41697,29300000.0
2007-02-21 05:01:00,2.41716,2.41753,2.41716,2.41753,11200000.0
2007-02-21 05:02:00,2.41763,2.41763,2.41745,2.41752,16200000.0
2007-02-21 05:03:00,2.41749,2.41772,2.41749,2.41757,7900000.0
2007-02-21 05:04:00,2.41757,2.41768,2.41749,2.41749,24900000.0
2007-02-21 05:05:00,2.41759,2.41768,2.41759,2.41763,19200000.0
2007-02-21 05:06:00,2.41759,2.41769,2.41747,2.41769,39800000.0
2007-02-21 05:07:00,2.41753,2.41761,2.41745,2.41761,48300000.0
2007-02-21 05:08:00,2.41748,2.41748,2.4171,2.41713,32000000.0
2007-02-21 05:09:00,2.41716,2.41731,2.41699,2.41731,34000000.0
2007-02-21 05:10:00,2.41733,2.41733,2.41703,2.41718,42500000.0
2007-02-21 05:11:00,2.41722,2.41722,2.41684,2.41684,21900000.0
2007-02-21 05:12:00,2.41695,2.41695,2.4168,2.4168,17200000.0
2007-02-21 05:13:00,2.4167,2.41692,2.41664,2.41677,33300000.0
2007-02-21 05:14:00,2.41672,2.41677,2.41667,2.41667,31200000.0
2007-02-21 05:15:00,2.41686,2.41699,2.41686,2.41699,9500000.0
2007-02-21 05:16:00,2.41691,2.41696,2.41688,2.41689,30500000.0
2007-02-21 05:17:00,2.41694,2.4172,2.41694,2.4171,40500000.0
2007-02-21 05:18:00,2.4171,2.41729,2.41704,2.41715,31000000.0
2007-02-21 05:19:00,2.41724,2.41729,2.41702,2.41729,48000000.0
2007-02-21 05:20:00,2.41715,2.41728,2.41707,2.4172,38500000.0
2007-02-21 05:21:00,2.41719,2.41753,2.41719,2.41738,48800000.0
2007-02-21 05:22:00,2.4173,2.41741,2.41723,2.41727,34400000.0
2007-02-21 05:23:00,2.41728,2.41749,2.41727,2.41735,24200000.0
2007-02-21 05:24:00,2.41725,2.4173,2.41725,2.41725,42600000.0
2007-02-21 05:25:00,2.41735,2.41745,2.4172,2.4172,17100000.0
2007-02-21 05:26:00,2.41728,2.4174,2.41725,2.41732,24200000.0
2007-02-21 05:27:00,2.41725,2.4174,2.41722,2.4174,14000000.0
2007-02-21 05:28:00,2.41742,2.41754,2.41739,2.41745,34700000.0
2007-02-21 05:29:00,2.41755,2.41755,2.41742,2.41742,7200000.0
2007-02-21 05:30:00,2.41737,2.41746,2.41737,2.41746,11600000.0
2007-02-21 05:31:00,2.41705,2.41721,2.41705,2.41717,29100000.0
2007-02-21 05:32:00,2.41722,2.41735,2.4172,2.4172,23900000.0
2007-02-21 05:33:00,2.41731,2.4174,2.41728,2.4174,17400000.0
2007-02-21 05:34:00,2.41728,2.41737,2.41728,2.41732,19900000.0
2007-02-21 05:35:00,2.41728,2.41736,2.41707,2.41717,35500000.0
2007-02-21 05:36:00,2.41715,2.41725,2.41713,2.41718,40200000.0
2007-02-21 05:37:00,2.41715,2.41715,2.41695,2.41695,34500000.0
2007-02-21 05:38:00,2.41701,2.41719,2.41698,2.4171,34700000.0
2007-02-21 05:39:00,2.41705,2.4172,2.41701,2.41719,35700000.0
2007-02-21 05:40:00,2.41711,2.41735,2.41705,2.41705,31300000.0
2007-02-21 05:41:00,2.417,2.41727,2.41687,2.41727,69000001.0
2007-02-21 05:42:00,2.41727,2.41737,2.41727,2.41733,47200000.0
2007-02-21 05:43:00,2.41748,2.41754,2.41624,2.41624,24600000.0
2007-02-21 05:44:00,2.41629,2.4169,2.41627,2.41688,36800000.0
2007-02-21 05:45:00,2.41678,2.4168,2.41646,2.4166,30800000.0
2007-02-21 05:46:00,2.41624,2.41624,2.41585,2.41617,38500000.0
2007-02-21 05:47:00,2.41603,2.41635,2.41598,2.41635,32500000.0
2007-02-21 05:48:00,2.41645,2.41645,2.4155,2.41554,33600000.0
2007-02-21 05:49:00,2.41526,2.41538,2.415,2.41516,26100000.0
2007-02-21 05:50:00,2.41498,2.41517,2.41498,2.41517,9300000.0
2007-02-21 05:51:00,2.41537,2.41541,2.41515,2.41526,35400000.0
2007-02-21 05:52:00,2.41523,2.41526,2.41505,2.41525,25700000.0
2007-02-21 05:53:00,2.41516,2.41521,2.41496,2.41511,46000000.0
2007-02-21 05:54:00,2.41505,2.41535,2.41505,2.41526,41000000.0
2007-02-21 05:55:00,2.41535,2.41549,2.41514,2.41514,31600000.0
2007-02-21 05:56:00,2.41481,2.41501,2.41451,2.41471,25500000.0
2007-02-21 05:57:00,2.41474,2.41494,2.41472,2.41484,32500000.0
2007-02-21 05:58:00,2.41489,2.4159,2.41489,2.41573,31900000.0
2007-02-21 05:59:00,2.4161,2.41637,2.41602,2.4161,34700000.0
2007-02-21 06:00:00,2.41614,2.4162,2.41601,2.41604,38500000.0
2007-02-21 06:01:00,2.41613,2.41613,2.41597,2.41597,19700000.0
2007-02-21 06:02:00,2.4159,2.41608,2.4157,2.41589,50800000.0
2007-02-21 06:03:00,2.41574,2.41574,2.41564,2.41565,27600000.0
2007-02-21 06:04:00,2.41578,2.4158,2.41566,2.41573,31000000.0
2007-02-21 06:05:00,2.41554,2.41571,2.41552,2.41555,40300000.0
2007-02-21 06:06:00,2.41556,2.41579,2.41554,2.41566,25700000.0
2007-02-21 06:07:00,2.41566,2.41593,2.41566,2.41575,20700000.0
2007-02-21 06:08:00,2.41584,2.41596,2.41572,2.41581,48500000.0
2007-02-21 06:09:00,2.41586,2.416,2.41571,2.41583,24600000.0
2007-02-21 06:10:00,2.41583,2.41605,2.41568,2.41605,36600000.0
2007-02-21 06:11:00,2.4158,2.416,2.41545,2.41545,54100000.0
2007-02-21 06:12:00,2.41522,2.4154,2.41517,2.41527,24600000.0
2007-02-21 06:13:00,2.41502,2.41502,2.41485,2.415,25000000.0
2007-02-21 06:14:00,2.41493,2.41493,2.41477,2.41477,15600000.0
2007-02-21 06:15:00,2.4147,2.41502,2.41463,2.41478,36100000.0
2007-02-21 06:16:00,2.41488,2.41495,2.4147,2.41495,16800000.0
2007-02-21 06:17:00,2.41482,2.41482,2.4146,2.41482,20800000.0
2007-02-21 06:18:00,2.41469,2.41471,2.41455,2.41465,33800000.0
2007-02-21 06:19:00,2.41458,2.41458,2.41447,2.41447,10400000.0
2007-02-21 06:20:00,2.41439,2.41459,2.41439,2.41458,31800000.0
2007-02-21 06:21:00,2.41455,2.41455,2.41438,2.41441,21800000.0
2007-02-21 06:22:00,2.4146,2.41472,2.41455,2.41471,30100000.0
2007-02-21 06:23:00,2.41466,2.41468,2.41444,2.41444,46000000.0
2007-02-21 06:24:00,2.41457,2.4147,2.41457,2.41457,23300000.0
2007-02-21 06:25:00,2.41456,2.41492,2.41456,2.41473,33400001.0
2007-02-21 06:26:00,2.41491,2.415,2.41485,2.41485,22500000.0
2007-02-21 06:27:00,2.41495,2.41507,2.41495,2.41505,35300000.0
2007-02-21 06:28:00,2.41513,2.4152,2.41511,2.41517,23100000.0
2007-02-21 06:29:00,2.41505,2.41525,2.415,2.41502,28100000.0
2007-02-21 06:30:00,2.415,2.4151,2.41478,2.41484,26000000.0
2007-02-21 06:31:00,2.41471,2.41471,2.41447,2.41464,70700000.0
2007-02-21 06:32:00,2.41477,2.41491,2.41462,2.41483,53100000.0
2007-02-21 06:33:00,2.41475,2.41479,2.4147,2.41474,30700000.0
2007-02-21 06:34:00,2.41468,2.41487,2.41456,2.41462,39200000.0
2007-02-21 06:35:00,2.41442,2.4146,2.41434,2.4146,46799999.0
2007-02-21 06:36:00,2.41453,2.41476,2.41453,2.41471,40600000.0
2007-02-21 06:37:00,2.41474,2.41478,2.41463,2.41471,35500000.0
2007-02-21 06:38:00,2.41464,2.4149,2.41464,2.41464,34200000.0
2007-02-21 06:39:00,2.41477,2.41493,2.41461,2.4147,20800000.0
2007-02-21 06:40:00,2.4148,2.41482,2.41475,2.41475,9600000.0
2007-02-21 06:41:00,2.4148,2.4148,2.41473,2.41473,4900000.0
2007-02-21 06:42:00,2.4148,2.4148,2.4148,2.4148,11200000.0
2007-02-21 06:43:00,2.41475,2.41475,2.41452,2.41458,22500000.0
2007-02-21 06:44:00,2.41453,2.41461,2.41447,2.4145,23100000.0
2007-02-21 06:45:00,2.4144,2.4146,2.4144,2.41452,61500000.0
2007-02-21 06:46:00,2.41457,2.41464,2.41443,2.41463,23800000.0
2007-02-21 06:47:00,2.41468,2.41468,2.41454,2.41457,7200000.0
2007-02-21 06:48:00,2.41447,2.41447,2.41447,2.41447,4800000.0
2007-02-21 06:49:00,2.41446,2.41472,2.41446,2.41468,45200000.0
2007-02-21 06:50:00,2.4145,2.41458,2.41448,2.41458,26300000.0
2007-02-21 06:51:00,2.41463,2.41463,2.41434,2.41444,26200000.0
2007-02-21 06:52:00,2.41441,2.41462,2.41441,2.41458,20800000.0
2007-02-21 06:53:00,2.41443,2.41474,2.41443,2.4146,50300000.0
2007-02-21 06:54:00,2.41465,2.41478,2.41462,2.41469,28400000.0
2007-02-21 06:55:00,2.41467,2.41485,2.41466,2.41477,37200000.0
2007-02-21 06:56:00,2.41486,2.41503,2.41471,2.41493,26300000.0
2007-02-21 06:57:00,2.41481,2.41506,2.41466,2.41506,29500000.0
2007-02-21 06:58:00,2.41497,2.41498,2.41469,2.41489,33400000.0
2007-02-21 06:59:00,2.4149,2.41509,2.41484,2.4149,29800000.0
2007-02-21 07:00:00,2.41492,2.4151,2.41486,2.41492,30400000.0
2007-02-21 07:01:00,2.4149,2.41495,2.4149,2.41495,12400000.0
2007-02-21 07:02:00,2.41486,2.41508,2.41476,2.41508,27200000.0
2007-02-21 07:03:00,2.41498,2.41506,2.41478,2.41494,22000000.0
2007-02-21 07:04:00,2.41496,2.41501,2.41466,2.41475,39100000.0
2007-02-21 07:05:00,2.41484,2.41485,2.41468,2.41482,57300001.0
2007-02-21 07:06:00,2.41475,2.41485,2.41475,2.41475,10100000.0
2007-02-21 07:07:00,2.41473,2.41481,2.41463,2.41477,30200000.0
2007-02-21 07:08:00,2.41483,2.41503,2.41472,2.41492,39100000.0
2007-02-21 07:09:00,2.41452,2.41492,2.41441,2.41492,29800000.0
2007-02-21 07:10:00,2.41465,2.41488,2.41463,2.4147,27800000.0
2007-02-21 07:11:00,2.41469,2.41489,2.41469,2.41489,12200000.0
2007-02-21 07:12:00,2.41481,2.41481,2.41445,2.41446,36400000.0
2007-02-21 07:13:00,2.41427,2.41433,2.41411,2.41428,39100000.0
2007-02-21 07:14:00,2.41421,2.41443,2.41421,2.41443,27500000.0
2007-02-21 07:15:00,2.41465,2.41465,2.41442,2.41445,42600000.0
2007-02-21 07:16:00,2.4145,2.41469,2.41443,2.41466,47100000.0
2007-02-21 07:17:00,2.41465,2.4148,2.41465,2.41473,28400000.0
2007-02-21 07:18:00,2.41481,2.4149,2.41467,2.4148,27200000.0
2007-02-21 07:19:00,2.41471,2.41471,2.41417,2.41438,32800000.0
2007-02-21 07:20:00,2.41437,2.41459,2.41435,2.41443,27400000.0
2007-02-21 07:21:00,2.41425,2.41425,2.41401,2.41419,22900000.0
2007-02-21 07:22:00,2.41447,2.4148,2.41399,2.41478,32300000.0
2007-02-21 07:23:00,2.41493,2.41493,2.41449,2.41467,32700000.0
2007-02-21 07:24:00,2.41491,2.41559,2.41487,2.41559,61500000.0
2007-02-21 07:25:00,2.4154,2.41675,2.4154,2.41675,29400000.0
2007-02-21 07:26:00,2.41678,2.41732,2.41673,2.41721,24700000.0
2007-02-21 07:27:00,2.4172,2.41743,2.41704,2.41743,36900000.0
2007-02-21 07:28:00,2.41747,2.41747,2.41721,2.41727,32300000.0
2007-02-21 07:29:00,2.41714,2.41714,2.41668,2.41671,33500000.0
2007-02-21 07:30:00,2.41651,2.41651,2.41611,2.41619,23700000.0
2007-02-21 07:31:00,2.41601,2.41604,2.41582,2.41582,45500000.0
2007-02-21 07:32:00,2.41567,2.41567,2.41512,2.41538,24200000.0
2007-02-21 07:33:00,2.41563,2.41596,2.41563,2.41592,25700000.0
2007-02-21 07:34:00,2.41558,2.41592,2.41553,2.41575,21700000.0
2007-02-21 07:35:00,2.41598,2.4162,2.41598,2.41616,13900000.0
2007-02-21 07:36:00,2.41601,2.41657,2.41591,2.41644,66100000.0
2007-02-21 07:37:00,2.41664,2.41687,2.41664,2.41675,14500000.0
2007-02-21 07:38:00,2.41649,2.41649,2.41579,2.41592,19800000.0
2007-02-21 07:39:00,2.41587,2.4161,2.41582,2.41606,52000000.0
2007-02-21 07:40:00,2.41607,2.41607,2.41576,2.41583,34100000.0
2007-02-21 07:41:00,2.41597,2.41615,2.41597,2.41599,22000000.0
2007-02-21 07:42:00,2.41603,2.41639,2.41603,2.41639,23200000.0
2007-02-21 07:43:00,2.41641,2.4166,2.41639,2.41639,17600000.0
2007-02-21 07:44:00,2.41652,2.41653,2.41633,2.41633,42200000.0
2007-02-21 07:45:00,2.41638,2.41657,2.41637,2.41651,40000000.0
2007-02-21 07:46:00,2.41676,2.4169,2.41664,2.4169,39600000.0
2007-02-21 07:47:00,2.41685,2.41685,2.41654,2.41665,34900000.0
2007-02-21 07:48:00,2.4166,2.41672,2.41655,2.41666,23100000.0
2007-02-21 07:49:00,2.41679,2.41679,2.41648,2.41648,35800000.0
2007-02-21 07:50:00,2.41663,2.41679,2.41663,2.41674,25100000.0
2007-02-21 07:51:00,2.41678,2.41695,2.41677,2.41679,49300000.0
2007-02-21 07:52:00,2.41692,2.41702,2.41672,2.41702,57700000.0
2007-02-21 07:53:00,2.41708,2.41708,2.41685,2.41697,38300001.0
2007-02-21 07:54:00,2.41693,2.41705,2.41675,2.41675,17200000.0
2007-02-21 07:55:00,2.41677,2.41699,2.41677,2.4168,31300000.0
2007-02-21 07:56:00,2.4167,2.41684,2.41664,2.41665,11100000.0
2007-02-21 07:57:00,2.41669,2.41685,2.41581,2.41594,43500000.0
2007-02-21 07:58:00,2.41597,2.4163,2.4159,2.41607,49699999.0
2007-02-21 07:59:00,2.41584,2.41604,2.41574,2.41599,16700000.0
2007-02-21 08:00:00,2.4162,2.4162,2.41589,2.41598,24400000.0
2007-02-21 08:01:00,2.41601,2.41601,2.41557,2.41566,39100000.0
2007-02-21 08:02:00,2.41551,2.41556,2.41532,2.41532,13100000.0
2007-02-21 08:03:00,2.41513,2.4153,2.41498,2.41521,33300000.0
2007-02-21 08:04:00,2.41498,2.41516,2.41485,2.4151,43500000.0
2007-02-21 08:05:00,2.41498,2.41514,2.41489,2.41493,40300000.0
2007-02-21 08:06:00,2.41488,2.41528,2.41488,2.41528,38100000.0
2007-02-21 08:07:00,2.41522,2.41522,2.41487,2.41487,27800000.0
2007-02-21 08:08:00,2.41501,2.41502,2.41481,2.41487,34200000.0
2007-02-21 08:09:00,2.41493,2.41499,2.41475,2.41496,52500000.0
2007-02-21 08:10:00,2.41501,2.41501,2.41471,2.4149,34400000.0
2007-02-21 08:11:00,2.41508,2.41519,2.41498,2.41498,24000000.0
2007-02-21 08:12:00,2.41487,2.41495,2.41472,2.41495,17300000.0
2007-02-21 08:13:00,2.41506,2.41523,2.41498,2.41506,34100000.0
2007-02-21 08:14:00,2.41518,2.41518,2.41487,2.41487,22400000.0
2007-02-21 08:15:00,2.41513,2.41516,2.41499,2.41508,16800000.0
2007-02-21 08:16:00,2.41489,2.41489,2.41457,2.4146,16800000.0
2007-02-21 08:17:00,2.41461,2.41487,2.41444,2.41474,24200000.0
2007-02-21 08:18:00,2.41476,2.41476,2.4144,2.41449,23100000.0
2007-02-21 08:19:00,2.4145,2.41539,2.41439,2.41539,38300000.0
2007-02-21 08:20:00,2.41529,2.41532,2.41511,2.41532,39300000.0
2007-02-21 08:21:00,2.41521,2.41535,2.41518,2.41528,37200000.0
2007-02-21 08:22:00,2.41519,2.41524,2.41501,2.41505,30200000.0
2007-02-21 08:23:00,2.41513,2.41518,2.41503,2.41518,21600000.0
2007-02-21 08:24:00,2.41528,2.41552,2.41523,2.41529,48000000.0
2007-02-21 08:25:00,2.41534,2.41534,2.41531,2.41531,15800000.0
2007-02-21 08:26:00,2.41553,2.41561,2.41539,2.4154,47100000.0
2007-02-21 08:27:00,2.41547,2.41563,2.41544,2.41555,37600000.0
2007-02-21 08:28:00,2.41558,2.41611,2.41558,2.41605,64700000.0
2007-02-21 08:29:00,2.41606,2.41641,2.41603,2.41627,41200000.0
2007-02-21 08:30:00,2.41599,2.41604,2.41568,2.41592,52700000.0
2007-02-21 08:31:00,2.41612,2.41617,2.41591,2.41616,51400000.0
2007-02-21 08:32:00,2.4161,2.4161,2.41587,2.41598,15700000.0
2007-02-21 08:33:00,2.41609,2.41609,2.41582,2.41582,23200000.0
2007-02-21 08:34:00,2.41588,2.4162,2.41588,2.41596,50700000.0
2007-02-21 08:35:00,2.4161,2.41611,2.41591,2.41591,14400000.0
2007-02-21 08:36:00,2.41589,2.41589,2.41577,2.41589,37400001.0
2007-02-21 08:37:00,2.4163,2.41657,2.41609,2.4165,40000000.0
2007-02-21 08:38:00,2.41655,2.41674,2.4165,2.4165,23000000.0
2007-02-21 08:39:00,2.41651,2.41659,2.41638,2.41638,45000000.0
2007-02-21 08:40:00,2.41629,2.41644,2.41626,2.41641,34400000.0
2007-02-21 08:41:00,2.41636,2.41657,2.41634,2.4164,19600000.0
2007-02-21 08:42:00,2.41625,2.41639,2.41599,2.41599,28300000.0
2007-02-21 08:43:00,2.41598,2.41625,2.41598,2.41618,21300000.0
2007-02-21 08:44:00,2.41624,2.41637,2.41609,2.41623,38400000.0
2007-02-21 08:45:00,2.41624,2.41635,2.41613,2.4163,31000000.0
2007-02-21 08:46:00,2.41629,2.41655,2.41629,2.41635,36300000.0
2007-02-21 08:47:00,2.41645,2.4165,2.41633,2.41633,52900000.0
2007-02-21 08:48:00,2.41637,2.41643,2.41637,2.41643,7600000.0
2007-02-21 08:49:00,2.4167,2.41674,2.41669,2.41669,20000000.0
2007-02-21 08:50:00,2.41666,2.41718,2.41666,2.41718,30200000.0
2007-02-21 08:51:00,2.41708,2.41727,2.41691,2.41697,48100001.0
2007-02-21 08:52:00,2.4171,2.41727,2.41706,2.4171,29000000.0
2007-02-21 08:53:00,2.41714,2.41743,2.41711,2.41718,35400000.0
2007-02-21 08:54:00,2.41711,2.41714,2.41688,2.41688,15600000.0
2007-02-21 08:55:00,2.41697,2.41706,2.41694,2.41703,30400000.0
2007-02-21 08:56:00,2.41686,2.41702,2.41668,2.41671,40000000.0
2007-02-21 08:57:00,2.41646,2.41656,2.41631,2.41652,58900000.0
2007-02-21 08:58:00,2.41652,2.41652,2.41632,2.41632,45000000.0
2007-02-21 08:59:00,2.4163,2.41649,2.4163,2.41645,27300000.0
2007-02-21 09:00:00,2.41641,2.41641,2.41617,2.41628,35600000.0
2007-02-21 09:01:00,2.41632,2.41632,2.41598,2.416,32100000.0
2007-02-21 09:02:00,2.41607,2.41635,2.41607,2.41619,39900000.0
2007-02-21 09:03:00,2.4164,2.41648,2.41629,2.41641,26400000.0
2007-02-21 09:04:00,2.41653,2.41705,2.41653,2.4169,32000000.0
2007-02-21 09:05:00,2.41713,2.41716,2.41671,2.41671,41900000.0
2007-02-21 09:06:00,2.41676,2.41714,2.41676,2.41706,14800000.0
2007-02-21 09:07:00,2.41705,2.4173,2.41693,2.4173,32100000.0
2007-02-21 09:08:00,2.41739,2.41739,2.41677,2.41677,27000000.0
2007-02-21 09:09:00,2.41666,2.41707,2.41666,2.41706,73899999.0
2007-02-21 09:10:00,2.41706,2.4174,2.41706,2.41712,54900000.0
2007-02-21 09:11:00,2.41729,2.41778,2.41729,2.41774,23000000.0
2007-02-21 09:12:00,2.4179,2.41828,2.4179,2.41811,50700000.0
2007-02-21 09:13:00,2.41801,2.41808,2.41781,2.4179,43900000.0
2007-02-21 09:14:00,2.4179,2.41803,2.41754,2.41758,39200000.0
2007-02-21 09:15:00,2.41752,2.41791,2.41752,2.41755,27800000.0
2007-02-21 09:16:00,2.41745,2.41745,2.41708,2.41708,20700000.0
2007-02-21 09:17:00,2.41697,2.41697,2.41663,2.41669,14400000.0
2007-02-21 09:18:00,2.41667,2.41687,2.41658,2.41675,55700000.0
2007-02-21 09:19:00,2.41674,2.41709,2.4167,2.4167,50100000.0
2007-02-21 09:20:00,2.41666,2.41676,2.41654,2.41665,20400000.0
2007-02-21 09:21:00,2.41689,2.41693,2.41648,2.41648,22400000.0
2007-02-21 09:22:00,2.41661,2.41665,2.41632,2.41632,28200000.0
2007-02-21 09:23:00,2.41634,2.41653,2.41619,2.41653,16600000.0
2007-02-21 09:24:00,2.41634,2.41654,2.41634,2.4164,33600000.0
2007-02-21 09:25:00,2.41622,2.41638,2.41607,2.41607,21900000.0
2007-02-21 09:26:00,2.4161,2.4163,2.41603,2.4163,25600000.0
2007-02-21 09:27:00,2.41673,2.41694,2.41673,2.41694,23200000.0
2007-02-21 09:28:00,2.41713,2.41717,2.41669,2.41669,16300000.0
2007-02-21 09:29:00,2.41628,2.41628,2.41491,2.41491,29600000.0
2007-02-21 09:30:00,2.41468,2.41503,2.41459,2.41459,33100000.0
2007-02-21 09:31:00,2.4147,2.4147,2.41449,2.41465,30300000.0
2007-02-21 09:32:00,2.41473,2.41479,2.41457,2.41457,45400000.0
2007-02-21 09:33:00,2.41452,2.41452,2.41415,2.41431,23400000.0
2007-02-21 09:34:00,2.41444,2.41459,2.4144,2.4145,49400000.0
2007-02-21 09:35:00,2.41444,2.41469,2.41444,2.41462,22500000.0
2007-02-21 09:36:00,2.41474,2.41499,2.41472,2.41472,32900000.0
2007-02-21 09:37:00,2.41485,2.41523,2.41478,2.41523,40000000.0
2007-02-21 09:38:00,2.4153,2.4154,2.41508,2.4154,19500000.0
2007-02-21 09:39:00,2.41521,2.41525,2.4149,2.415,35000000.0
2007-02-21 09:40:00,2.41507,2.4153,2.41507,2.4152,31100000.0
2007-02-21 09:41:00,2.41542,2.41599,2.41542,2.41599,22900000.0
2007-02-21 09:42:00,2.41572,2.41572,2.41541,2.41558,21600000.0
2007-02-21 09:43:00,2.41565,2.41579,2.41565,2.41579,15200000.0
2007-02-21 09:44:00,2.41584,2.41612,2.41575,2.41608,31000000.0
2007-02-21 09:45:00,2.41605,2.41639,2.41605,2.41627,46800000.0
2007-02-21 09:46:00,2.41623,2.41657,2.41623,2.41657,31400000.0
2007-02-21 09:47:00,2.41642,2.41667,2.41635,2.41646,41000000.0
2007-02-21 09:48:00,2.41654,2.41696,2.41654,2.41696,40100000.0
2007-02-21 09:49:00,2.41696,2.41726,2.41683,2.41718,24400000.0
2007-02-21 09:50:00,2.4172,2.4174,2.41687,2.4174,28700000.0
2007-02-21 09:51:00,2.41756,2.41756,2.41725,2.41738,34400000.0
2007-02-21 09:52:00,2.41737,2.41737,2.41687,2.41723,33700000.0
2007-02-21 09:53:00,2.4172,2.41732,2.4172,2.41732,6600000.0
2007-02-21 09:54:00,2.41752,2.41752,2.4167,2.4167,45900000.0
2007-02-21 09:55:00,2.41663,2.41664,2.41627,2.41627,42600000.0
2007-02-21 09:56:00,2.41625,2.41639,2.41561,2.41561,29000000.0
2007-02-21 09:57:00,2.41573,2.41671,2.41573,2.41657,48600000.0
2007-02-21 09:58:00,2.41674,2.417,2.41663,2.41684,36400000.0
2007-02-21 09:59:00,2.4169,2.41701,2.41662,2.41696,27900000.0
2007-02-21 10:00:00,2.4171,2.41771,2.4171,2.41771,47300000.0
2007-02-21 10:01:00,2.41846,2.41931,2.41846,2.41903,29100000.0
2007-02-21 10:02:00,2.41917,2.41917,2.4188,2.41895,43500000.0
2007-02-21 10:03:00,2.41901,2.41914,2.41894,2.41907,46600000.0
2007-02-21 10:04:00,2.41898,2.41898,2.41859,2.41875,56400000.0
2007-02-21 10:05:00,2.41881,2.41892,2.41851,2.41855,46199999.0
2007-02-21 10:06:00,2.4188,2.41908,2.41878,2.41891,31500000.0
2007-02-21 10:07:00,2.41921,2.4201,2.41909,2.41998,37800000.0
2007-02-21 10:08:00,2.42004,2.42019,2.41984,2.42019,57000001.0
2007-02-21 10:09:00,2.42026,2.42076,2.42026,2.42047,25700000.0
2007-02-21 10:10:00,2.42047,2.42049,2.42008,2.42009,33400000.0
2007-02-21 10:11:00,2.42016,2.4202,2.41988,2.41992,30400000.0
2007-02-21 10:12:00,2.41984,2.41986,2.41963,2.41971,71900000.0
2007-02-21 10:13:00,2.41966,2.41976,2.41955,2.41965,21600000.0
2007-02-21 10:14:00,2.41953,2.41953,2.4192,2.41925,40000000.0
2007-02-21 10:15:00,2.41937,2.41956,2.41921,2.41951,24600000.0
2007-02-21 10:16:00,2.41952,2.41986,2.41952,2.41977,28800000.0
2007-02-21 10:17:00,2.41972,2.41996,2.41972,2.41996,41900000.0
2007-02-21 10:18:00,2.4197,2.41987,2.41965,2.41987,34500000.0
2007-02-21 10:19:00,2.4197,2.42021,2.4197,2.42003,48700000.0
2007-02-21 10:20:00,2.4202,2.42041,2.41992,2.41992,26200000.0
2007-02-21 10:21:00,2.41994,2.42035,2.41994,2.42015,11500000.0
2007-02-21 10:22:00,2.42,2.42048,2.42,2.42048,58900000.0
2007-02-21 10:23:00,2.42048,2.42065,2.42025,2.42033,40600000.0
2007-02-21 10:24:00,2.4202,2.42038,2.42007,2.42038,61100000.0
2007-02-21 10:25:00,2.42012,2.42023,2.42002,2.42012,44500000.0
2007-02-21 10:26:00,2.4201,2.42011,2.41987,2.42011,20600000.0
2007-02-21 10:27:00,2.41981,2.42003,2.41963,2.41976,50300000.0
2007-02-21 10:28:00,2.41977,2.41997,2.41977,2.41982,33500000.0
2007-02-21 10:29:00,2.41982,2.4203,2.41982,2.4203,32000000.0
2007-02-21 10:30:00,2.42025,2.4203,2.42016,2.42025,27100000.0
2007-02-21 10:31:00,2.42036,2.42075,2.42036,2.42075,24100000.0
2007-02-21 10:32:00,2.42056,2.4206,2.4202,2.42033,29700000.0
2007-02-21 10:33:00,2.42025,2.42033,2.42016,2.42017,36600000.0
2007-02-21 10:34:00,2.42022,2.42032,2.42,2.42,45300001.0
2007-02-21 10:35:00,2.41991,2.42004,2.41981,2.41981,24800000.0
2007-02-21 10:36:00,2.41982,2.41995,2.4197,2.41995,46700000.0
2007-02-21 10:37:00,2.42,2.42011,2.41988,2.41995,37400000.0
2007-02-21 10:38:00,2.42031,2.42053,2.42031,2.42053,21400000.0
2007-02-21 10:39:00,2.42054,2.42084,2.42054,2.42067,35700000.0
2007-02-21 10:40:00,2.42052,2.42052,2.42009,2.42009,39200000.0
2007-02-21 10:41:00,2.42003,2.42038,2.41995,2.4202,37900000.0
2007-02-21 10:42:00,2.42008,2.42013,2.41982,2.41982,25900000.0
2007-02-21 10:43:00,2.41987,2.42018,2.41987,2.42013,26400000.0
2007-02-21 10:44:00,2.4201,2.42023,2.41962,2.41962,38400000.0
2007-02-21 10:45:00,2.41977,2.42013,2.41977,2.42013,12200000.0
2007-02-21 10:46:00,2.42031,2.42033,2.42016,2.42017,37300000.0
2007-02-21 10:47:00,2.42023,2.42023,2.42004,2.4201,23700000.0
2007-02-21 10:48:00,2.42009,2.42026,2.42009,2.42017,37600000.0
2007-02-21 10:49:00,2.4201,2.42017,2.41993,2.42017,26200000.0
2007-02-21 10:50:00,2.42009,2.42009,2.41985,2.41985,14200000.0
2007-02-21 10:51:00,2.41988,2.42019,2.41988,2.42006,39900000.0
2007-02-21 10:52:00,2.42005,2.42021,2.42005,2.42008,40200000.0
2007-02-21 10:53:00,2.42007,2.42007,2.4199,2.41993,53200000.0
2007-02-21 10:54:00,2.42006,2.42034,2.42006,2.42034,32500000.0
2007-02-21 10:55:00,2.42036,2.42041,2.42015,2.42032,30400000.0
2007-02-21 10:56:00,2.42025,2.42045,2.42022,2.42027,30700000.0
2007-02-21 10:57:00,2.42017,2.42039,2.4201,2.42015,39100000.0
2007-02-21 10:58:00,2.42008,2.42012,2.41999,2.42006,13600000.0
2007-02-21 10:59:00,2.42004,2.4202,2.41998,2.42007,52500000.0
2007-02-21 11:00:00,2.42,2.42002,2.41983,2.42,45600000.0
2007-02-21 11:01:00,2.4198,2.41995,2.41971,2.41971,32100000.0
2007-02-21 11:02:00,2.41976,2.42002,2.41973,2.42002,27700000.0
2007-02-21 11:03:00,2.41999,2.42001,2.41945,2.41973,20500000.0
2007-02-21 11:04:00,2.41968,2.41968,2.41943,2.41943,21800000.0
2007-02-21 11:05:00,2.41935,2.41951,2.41925,2.41925,39500000.0
2007-02-21 11:06:00,2.41961,2.41969,2.41949,2.41965,39600000.0
2007-02-21 11:07:00,2.41951,2.41961,2.41951,2.41961,45100000.0
2007-02-21 11:08:00,2.41963,2.41987,2.41946,2.41946,32800000.0
2007-02-21 11:09:00,2.41946,2.41973,2.41946,2.41962,37700000.0
2007-02-21 11:10:00,2.41949,2.41966,2.41949,2.41953,24000000.0
2007-02-21 11:11:00,2.41953,2.41953,2.41923,2.41939,33900000.0
2007-02-21 11:12:00,2.41936,2.41958,2.41925,2.41925,22800000.0
2007-02-21 11:13:00,2.41929,2.41936,2.41924,2.4193,42800000.0
2007-02-21 11:14:00,2.4195,2.4195,2.41932,2.41937,59700000.0
2007-02-21 11:15:00,2.41937,2.41951,2.41927,2.41951,41800001.0
2007-02-21 11:16:00,2.41927,2.4194,2.41921,2.41923,43399999.0
2007-02-21 11:17:00,2.41915,2.4193,2.41909,2.41909,45700000.0
2007-02-21 11:18:00,2.41916,2.41921,2.41902,2.41902,16200000.0
2007-02-21 11:19:00,2.41874,2.41895,2.41874,2.41892,40300000.0
2007-02-21 11:20:00,2.41895,2.41904,2.41882,2.41888,70100000.0
2007-02-21 11:21:00,2.41862,2.41889,2.41859,2.41888,39300000.0
2007-02-21 11:22:00,2.4187,2.41887,2.41865,2.41873,27300000.0
2007-02-21 11:23:00,2.41874,2.41882,2.41857,2.41857,35200000.0
2007-02-21 11:24:00,2.41872,2.41883,2.41852,2.41852,26400000.0
2007-02-21 11:25:00,2.4185,2.41868,2.41843,2.41851,28800000.0
2007-02-21 11:26:00,2.41856,2.41864,2.41841,2.4185,47200000.0
2007-02-21 11:27:00,2.41843,2.41854,2.41842,2.41842,17800000.0
2007-02-21 11:28:00,2.41842,2.41842,2.41784,2.41803,28800000.0
2007-02-21 11:29:00,2.41823,2.41839,2.41684,2.41796,36200000.0
2007-02-21 11:30:00,2.41874,2.41874,2.41714,2.41745,41700000.0
2007-02-21 11:31:00,2.41741,2.41781,2.41738,2.41774,57300000.0
2007-02-21 11:32:00,2.41703,2.41706,2.41662,2.41662,28300000.0
2007-02-21 11:33:00,2.41609,2.4161,2.41527,2.41556,37600000.0
2007-02-21 11:34:00,2.41522,2.41546,2.41482,2.41482,61000000.0
2007-02-21 11:35:00,2.41454,2.41454,2.41395,2.41395,34600000.0
2007-02-21 11:36:00,2.41407,2.41444,2.41407,2.41444,48200000.0
2007-02-21 11:37:00,2.41476,2.41538,2.41476,2.41535,31200000.0
2007-02-21 11:38:00,2.41509,2.41513,2.41463,2.41478,47100000.0
2007-02-21 11:39:00,2.4148,2.41506,2.41468,2.41478,42800000.0
2007-02-21 11:40:00,2.41469,2.41484,2.41469,2.41483,24100000.0
2007-02-21 11:41:00,2.41453,2.41461,2.4143,2.4143,25900000.0
2007-02-21 11:42:00,2.4143,2.41484,2.4143,2.41484,32000000.0
2007-02-21 11:43:00,2.41483,2.41502,2.41474,2.41474,33200000.0
2007-02-21 11:44:00,2.41478,2.41518,2.41477,2.41518,41300000.0
2007-02-21 11:45:00,2.41514,2.41514,2.41489,2.41496,30500000.0
2007-02-21 11:46:00,2.41467,2.41467,2.41417,2.41423,16200000.0
2007-02-21 11:47:00,2.41414,2.4147,2.41414,2.41462,48900000.0
2007-02-21 11:48:00,2.41464,2.41485,2.41441,2.41455,51300000.0
2007-02-21 11:49:00,2.41493,2.41526,2.41493,2.41506,56000000.0
2007-02-21 11:50:00,2.41499,2.41504,2.41488,2.41488,17800000.0
2007-02-21 11:51:00,2.41492,2.41492,2.41464,2.41465,33000000.0
2007-02-21 11:52:00,2.41472,2.41472,2.41432,2.41445,35400000.0
2007-02-21 11:53:00,2.41454,2.41473,2.41426,2.41434,28200000.0
2007-02-21 11:54:00,2.41438,2.41453,2.41431,2.4144,33800000.0
2007-02-21 11:55:00,2.41454,2.41465,2.41446,2.41452,44300000.0
2007-02-21 11:56:00,2.41465,2.41497,2.41435,2.41435,46800000.0
2007-02-21 11:57:00,2.41395,2.41451,2.4137,2.41428,28400000.0
2007-02-21 11:58:00,2.41443,2.4145,2.41416,2.41422,26900000.0
2007-02-21 11:59:00,2.41407,2.41413,2.41377,2.41384,42300000.0
2007-02-21 12:00:00,2.4137,2.4137,2.41346,2.41364,48100000.0
2007-02-21 12:01:00,2.4138,2.41413,2.41378,2.41387,42300000.0
2007-02-21 12:02:00,2.41375,2.41387,2.41312,2.41312,16000000.0
2007-02-21 12:03:00,2.41284,2.41303,2.41276,2.41283,32000000.0
2007-02-21 12:04:00,2.41271,2.41296,2.41271,2.41296,40800000.0
2007-02-21 12:05:00,2.41315,2.41315,2.41273,2.41273,60800000.0
2007-02-21 12:06:00,2.41303,2.41333,2.41303,2.41323,30200000.0
2007-02-21 12:07:00,2.41313,2.41328,2.41301,2.41313,39900000.0
2007-02-21 12:08:00,2.41325,2.41346,2.41302,2.4131,26900000.0
2007-02-21 12:09:00,2.41317,2.41328,2.41281,2.41307,31900000.0
2007-02-21 12:10:00,2.41312,2.41345,2.41304,2.41329,22600000.0
2007-02-21 12:11:00,2.41315,2.41315,2.41258,2.41258,33200001.0
2007-02-21 12:12:00,2.41245,2.41245,2.41205,2.4122,28400000.0
2007-02-21 12:13:00,2.41216,2.41229,2.41192,2.41192,27700000.0
2007-02-21 12:14:00,2.41199,2.41199,2.41165,2.41175,43000000.0
2007-02-21 12:15:00,2.41171,2.41187,2.41168,2.41179,44800000.0
2007-02-21 12:16:00,2.41194,2.41266,2.41194,2.41266,54800000.0
2007-02-21 12:17:00,2.41292,2.41298,2.41267,2.41282,20900000.0
2007-02-21 12:18:00,2.41317,2.41341,2.413,2.41316,42400000.0
2007-02-21 12:19:00,2.41332,2.41354,2.41332,2.41337,35800000.0
2007-02-21 12:20:00,2.41334,2.41347,2.41316,2.41316,53000000.0
2007-02-21 12:21:00,2.41312,2.41342,2.41312,2.41317,29100000.0
2007-02-21 12:22:00,2.41313,2.41313,2.41296,2.41304,30900000.0
2007-02-21 12:23:00,2.4132,2.41327,2.41308,2.41319,39100000.0
2007-02-21 12:24:00,2.41321,2.4133,2.41321,2.41325,34800000.0
2007-02-21 12:25:00,2.4134,2.41353,2.41313,2.41338,68300001.0
2007-02-21 12:26:00,2.41337,2.41348,2.41335,2.4134,27800000.0
2007-02-21 12:27:00,2.41334,2.41346,2.41327,2.41334,32700000.0
2007-02-21 12:28:00,2.41332,2.41345,2.41306,2.41328,16500000.0
2007-02-21 12:29:00,2.41329,2.41333,2.41282,2.41325,67700000.0
2007-02-21 12:30:00,2.41342,2.41342,2.41323,2.41337,59499999.0
2007-02-21 12:31:00,2.41329,2.41338,2.41292,2.41292,24300000.0
2007-02-21 12:32:00,2.4129,2.41308,2.41288,2.41301,21600000.0
2007-02-21 12:33:00,2.41274,2.41274,2.41208,2.41217,24200000.0
2007-02-21 12:34:00,2.41211,2.41239,2.41211,2.41221,39400000.0
2007-02-21 12:35:00,2.41208,2.41239,2.41208,2.41239,29000000.0
2007-02-21 12:36:00,2.41229,2.41239,2.41213,2.41216,43500000.0
2007-02-21 12:37:00,2.41226,2.41256,2.4122,2.41228,47200000.0
2007-02-21 12:38:00,2.41221,2.41233,2.41221,2.41228,41500000.0
2007-02-21 12:39:00,2.412,2.41216,2.41193,2.41202,56500000.0
2007-02-21 12:40:00,2.4119,2.41195,2.41173,2.41181,33500000.0
2007-02-21 12:41:00,2.41174,2.41208,2.41166,2.41205,42500000.0
2007-02-21 12:42:00,2.41215,2.41244,2.41215,2.41239,60700000.0
2007-02-21 12:43:00,2.41254,2.41289,2.41254,2.4127,16800000.0
2007-02-21 12:44:00,2.41287,2.413,2.41264,2.41264,39100000.0
2007-02-21 12:45:00,2.41263,2.41278,2.41242,2.4126,36400000.0
2007-02-21 12:46:00,2.41236,2.41258,2.41234,2.41254,29100000.0
2007-02-21 12:47:00,2.41253,2.41283,2.41238,2.41283,37200000.0
2007-02-21 12:48:00,2.41301,2.41361,2.41287,2.41361,58100000.0
2007-02-21 12:49:00,2.41364,2.41365,2.41346,2.41365,49000000.0
2007-02-21 12:50:00,2.41358,2.41359,2.41337,2.41353,34000000.0
2007-02-21 12:51:00,2.41345,2.41369,2.41345,2.41346,38300000.0
2007-02-21 12:52:00,2.41353,2.4136,2.41316,2.41316,26300000.0
2007-02-21 12:53:00,2.41337,2.41356,2.41334,2.41341,25200000.0
2007-02-21 12:54:00,2.41327,2.41355,2.41316,2.41346,61400000.0
2007-02-21 12:55:00,2.41333,2.41365,2.41326,2.41365,24700000.0
2007-02-21 12:56:00,2.41356,2.41385,2.41356,2.4137,38200000.0
2007-02-21 12:57:00,2.41383,2.41395,2.41367,2.41395,58000000.0
2007-02-21 12:58:00,2.414,2.41401,2.41355,2.41384,36000000.0
2007-02-21 12:59:00,2.41375,2.4139,2.41356,2.4139,40600000.0
2007-02-21 13:00:00,2.41387,2.41439,2.41367,2.41439,49900000.0
2007-02-21 13:01:00,2.4144,2.41456,2.41419,2.41427,39000000.0
2007-02-21 13:02:00,2.41434,2.41443,2.41409,2.41429,44800000.0
2007-02-21 13:03:00,2.41443,2.41487,2.41443,2.41457,23900000.0
2007-02-21 13:04:00,2.41473,2.41536,2.41473,2.41536,30800000.0
2007-02-21 13:05:00,2.41569,2.41583,2.41548,2.41571,40500000.0
2007-02-21 13:06:00,2.41595,2.41649,2.41595,2.41637,33500000.0
2007-02-21 13:07:00,2.41638,2.41638,2.41618,2.41618,65100000.0
2007-02-21 13:08:00,2.41599,2.416,2.41585,2.4159,29100000.0
2007-02-21 13:09:00,2.41581,2.41598,2.41577,2.41598,33200000.0
2007-02-21 13:10:00,2.41585,2.4161,2.41579,2.41579,49200000.0
2007-02-21 13:11:00,2.41568,2.41568,2.41508,2.41526,29600000.0
2007-02-21 13:12:00,2.41508,2.41521,2.41499,2.41511,29400000.0
2007-02-21 13:13:00,2.41515,2.4153,2.41494,2.41507,40000000.0
2007-02-21 13:14:00,2.41498,2.41498,2.41465,2.41477,31600000.0
2007-02-21 13:15:00,2.41441,2.41465,2.41435,2.41465,41000000.0
2007-02-21 13:16:00,2.41473,2.41526,2.41473,2.41515,20300000.0
2007-02-21 13:17:00,2.41528,2.41679,2.41526,2.41668,47800001.0
2007-02-21 13:18:00,2.4165,2.41671,2.41633,2.41661,30900000.0
2007-02-21 13:19:00,2.41679,2.41705,2.41666,2.41705,27200000.0
2007-02-21 13:20:00,2.41719,2.41725,2.41694,2.41694,25600000.0
2007-02-21 13:21:00,2.41706,2.41722,2.4167,2.41701,38400000.0
2007-02-21 13:22:00,2.41705,2.41721,2.41701,2.41712,25600000.0
2007-02-21 13:23:00,2.41726,2.41726,2.41686,2.41688,40800000.0
2007-02-21 13:24:00,2.41689,2.41704,2.41677,2.41679,19600000.0
2007-02-21 13:25:00,2.41685,2.41705,2.41655,2.41705,39900000.0
2007-02-21 13:26:00,2.41699,2.41729,2.41696,2.41729,36400000.0
2007-02-21 13:27:00,2.41706,2.4173,2.41706,2.4173,32100000.0
2007-02-21 13:28:00,2.41729,2.41745,2.41714,2.41739,26000000.0
2007-02-21 13:29:00,2.41765,2.41825,2.41765,2.41825,32900000.0
2007-02-21 13:30:00,2.4182,2.41845,2.41804,2.41827,33600000.0
2007-02-21 13:31:00,2.41808,2.41853,2.41805,2.41853,35600000.0
2007-02-21 13:32:00,2.41867,2.4188,2.41856,2.41868,48600001.0
2007-02-21 13:33:00,2.41868,2.41976,2.41868,2.41962,45500000.0
2007-02-21 13:34:00,2.4198,2.42,2.4192,2.4192,46500000.0
2007-02-21 13:35:00,2.41924,2.41935,2.4191,2.41929,42000000.0
2007-02-21 13:36:00,2.41938,2.42002,2.41933,2.42002,29400000.0
2007-02-21 13:37:00,2.42022,2.42059,2.42022,2.42035,23900000.0
2007-02-21 13:38:00,2.42055,2.42055,2.42015,2.42052,66200001.0
2007-02-21 13:39:00,2.42024,2.42024,2.41982,2.41991,47400000.0
2007-02-21 13:40:00,2.41994,2.42003,2.41978,2.41983,35400000.0
2007-02-21 13:41:00,2.41967,2.41967,2.41952,2.41957,26400000.0
2007-02-21 13:42:00,2.41965,2.4197,2.4195,2.41955,42500000.0
2007-02-21 13:43:00,2.41916,2.41936,2.41892,2.41892,22800000.0
2007-02-21 13:44:00,2.41873,2.41873,2.41787,2.41799,59700000.0
2007-02-21 13:45:00,2.41804,2.41809,2.41794,2.41795,23600000.0
2007-02-21 13:46:00,2.4181,2.41822,2.41797,2.41806,41200000.0
2007-02-21 13:47:00,2.41784,2.41784,2.4174,2.41761,33700000.0
2007-02-21 13:48:00,2.41754,2.41767,2.41728,2.41728,35200000.0
2007-02-21 13:49:00,2.41736,2.41736,2.41675,2.41675,30100000.0
2007-02-21 13:50:00,2.41678,2.4174,2.41674,2.41738,28600000.0
2007-02-21 13:51:00,2.41724,2.41733,2.41706,2.41706,37900000.0
2007-02-21 13:52:00,2.41717,2.41742,2.41706,2.41727,40700000.0
2007-02-21 13:53:00,2.41725,2.41736,2.41719,2.41726,41800000.0
2007-02-21 13:54:00,2.41707,2.4174,2.41697,2.4174,42400000.0
2007-02-21 13:55:00,2.41743,2.41787,2.41737,2.41787,37600000.0
2007-02-21 13:56:00,2.4182,2.41903,2.4182,2.419,21700000.0
2007-02-21 13:57:00,2.41894,2.41902,2.41855,2.41869,33900000.0
2007-02-21 13:58:00,2.41845,2.41857,2.41823,2.41831,35500000.0
2007-02-21 13:59:00,2.41812,2.41816,2.41725,2.41725,30900000.0
2007-02-21 14:00:00,2.41726,2.41738,2.417,2.417,34100000.0
2007-02-21 14:01:00,2.41702,2.41754,2.41702,2.41737,31200000.0
2007-02-21 14:02:00,2.4173,2.41763,2.41727,2.41744,33100000.0
2007-02-21 14:03:00,2.41751,2.41783,2.4174,2.41783,14900000.0
2007-02-21 14:04:00,2.41807,2.41828,2.41807,2.41828,32700000.0
2007-02-21 14:05:00,2.41821,2.41822,2.41803,2.41812,40900000.0
2007-02-21 14:06:00,2.41816,2.41856,2.41816,2.41834,50300000.0
2007-02-21 14:07:00,2.41866,2.41885,2.41851,2.41851,51700000.0
2007-02-21 14:08:00,2.41872,2.41924,2.41872,2.41911,56800000.0
2007-02-21 14:09:00,2.41917,2.41917,2.41887,2.419,32900000.0
2007-02-21 14:10:00,2.41904,2.41904,2.4187,2.41873,50900000.0
2007-02-21 14:11:00,2.41882,2.41898,2.41857,2.41857,44200000.0
2007-02-21 14:12:00,2.41871,2.41916,2.41868,2.41915,51300000.0
2007-02-21 14:13:00,2.41925,2.41932,2.41874,2.41874,20600000.0
2007-02-21 14:14:00,2.41894,2.41932,2.41872,2.41932,37100000.0
2007-02-21 14:15:00,2.41908,2.41918,2.41903,2.41907,36700000.0
2007-02-21 14:16:00,2.41891,2.41909,2.41885,2.41898,35000000.0
2007-02-21 14:17:00,2.41882,2.41912,2.41882,2.41894,32200000.0
2007-02-21 14:18:00,2.41901,2.41901,2.41875,2.41875,23800000.0
2007-02-21 14:19:00,2.4188,2.41898,2.41879,2.41884,36600000.0
2007-02-21 14:20:00,2.41893,2.41902,2.41866,2.41902,43600000.0
2007-02-21 14:21:00,2.41893,2.41897,2.41886,2.41893,28600000.0
2007-02-21 14:22:00,2.41912,2.41935,2.41912,2.41935,19200000.0
2007-02-21 14:23:00,2.41928,2.41942,2.41906,2.41942,41400000.0
2007-02-21 14:24:00,2.41938,2.41953,2.41934,2.41941,27100000.0
2007-02-21 14:25:00,2.41936,2.41964,2.41936,2.41944,34000000.0
2007-02-21 14:26:00,2.41933,2.41941,2.41906,2.41929,51800000.0
2007-02-21 14:27:00,2.41926,2.41945,2.41914,2.41945,28300000.0
2007-02-21 14:28:00,2.4193,2.41937,2.41918,2.4192,50000000.0
2007-02-21 14:29:00,2.41932,2.41938,2.41928,2.41929,20000000.0
2007-02-21 14:30:00,2.41938,2.41956,2.41931,2.41956,47700000.0
2007-02-21 14:31:00,2.41967,2.41967,2.4195,2.41965,26600000.0
2007-02-21 14:32:00,2.41957,2.41978,2.41955,2.41978,41700000.0
2007-02-21 14:33:00,2.41977,2.41989,2.41964,2.41964,32200000.0
2007-02-21 14:34:00,2.41972,2.41975,2.41952,2.41954,49200000.0
2007-02-21 14:35:00,2.41926,2.41951,2.41926,2.41948,29000000.0
2007-02-21 14:36:00,2.41943,2.41943,2.41917,2.41933,32200000.0
2007-02-21 14:37:00,2.41925,2.41942,2.41894,2.41916,53600000.0
2007-02-21 14:38:00,2.41922,2.41944,2.41905,2.41905,20600000.0
2007-02-21 14:39:00,2.41913,2.41951,2.41913,2.41934,23200000.0
2007-02-21 14:40:00,2.41956,2.41973,2.41952,2.41958,57200000.0
2007-02-21 14:41:00,2.41934,2.41945,2.41922,2.4193,35200000.0
2007-02-21 14:42:00,2.41935,2.41935,2.41906,2.41909,29200000.0
2007-02-21 14:43:00,2.41896,2.41896,2.41846,2.41883,48500000.0
2007-02-21 14:44:00,2.41871,2.41871,2.41849,2.41863,25900000.0
2007-02-21 14:45:00,2.41872,2.41888,2.41854,2.41854,53200000.0
2007-02-21 14:46:00,2.41863,2.41891,2.41863,2.41865,34500000.0
2007-02-21 14:47:00,2.41869,2.41887,2.41853,2.41857,23400000.0
2007-02-21 14:48:00,2.41866,2.41885,2.41861,2.41861,29400000.0
2007-02-21 14:49:00,2.41865,2.41865,2.41834,2.4184,31600000.0
2007-02-21 14:50:00,2.41839,2.4186,2.41808,2.41827,32900000.0
2007-02-21 14:51:00,2.41835,2.41838,2.41786,2.41786,23000000.0
2007-02-21 14:52:00,2.41796,2.41818,2.41787,2.41787,45300000.0
2007-02-21 14:53:00,2.41774,2.41781,2.4175,2.4177,40400000.0
2007-02-21 14:54:00,2.4176,2.41788,2.41748,2.41781,28800000.0
2007-02-21 14:55:00,2.41776,2.41779,2.41766,2.41773,35800000.0
2007-02-21 14:56:00,2.41772,2.41777,2.41753,2.41753,25000000.0
2007-02-21 14:57:00,2.41744,2.41788,2.41744,2.41784,34600000.0
2007-02-21 14:58:00,2.41788,2.41807,2.41783,2.41784,41000000.0
2007-02-21 14:59:00,2.4176,2.41786,2.41743,2.41786,33800000.0
2007-02-21 15:00:00,2.41781,2.41888,2.41781,2.41887,44400000.0
2007-02-21 15:01:00,2.41891,2.41928,2.41889,2.41891,61200000.0
2007-02-21 15:02:00,2.41902,2.41909,2.41862,2.41887,32700000.0
2007-02-21 15:03:00,2.41896,2.41896,2.4185,2.4185,16400000.0
2007-02-21 15:04:00,2.41832,2.41835,2.41805,2.41813,57500000.0
2007-02-21 15:05:00,2.41817,2.4182,2.41801,2.41809,17100000.0
2007-02-21 15:06:00,2.41822,2.41841,2.41794,2.418,53400000.0
2007-02-21 15:07:00,2.418,2.41813,2.41788,2.41798,41600000.0
2007-02-21 15:08:00,2.41819,2.41874,2.41819,2.41863,23400000.0
2007-02-21 15:09:00,2.41877,2.41884,2.4186,2.4187,28200000.0
2007-02-21 15:10:00,2.41855,2.41855,2.41819,2.41835,24300000.0
2007-02-21 15:11:00,2.41834,2.41834,2.41805,2.41806,31100000.0
2007-02-21 15:12:00,2.41806,2.41821,2.41804,2.41807,40400000.0
2007-02-21 15:13:00,2.41837,2.41837,2.41805,2.41805,29600000.0
2007-02-21 15:14:00,2.41817,2.41827,2.41811,2.41823,31000000.0
2007-02-21 15:15:00,2.41844,2.41844,2.41812,2.41818,28400000.0
2007-02-21 15:16:00,2.41814,2.41814,2.41785,2.41785,34200000.0
2007-02-21 15:17:00,2.41797,2.41819,2.41797,2.4181,29600001.0
2007-02-21 15:18:00,2.41807,2.41819,2.41796,2.41819,34500000.0
2007-02-21 15:19:00,2.41812,2.41822,2.41785,2.41787,38600000.0
2007-02-21 15:20:00,2.41779,2.41796,2.41776,2.41796,32600000.0
2007-02-21 15:21:00,2.41796,2.41811,2.41783,2.41807,27800000.0
2007-02-21 15:22:00,2.41799,2.41845,2.41799,2.41822,55600000.0
2007-02-21 15:23:00,2.41788,2.41796,2.41766,2.41766,30600000.0
2007-02-21 15:24:00,2.4177,2.41794,2.41756,2.41778,28500000.0
2007-02-21 15:25:00,2.41778,2.41802,2.41778,2.41798,27200000.0
2007-02-21 15:26:00,2.41785,2.41809,2.41785,2.418,22800000.0
2007-02-21 15:27:00,2.41792,2.41792,2.41765,2.41782,37400000.0
2007-02-21 15:28:00,2.41789,2.41802,2.41783,2.41802,42100000.0
2007-02-21 15:29:00,2.4177,2.4177,2.41726,2.41726,40400000.0
2007-02-21 15:30:00,2.41713,2.41826,2.41713,2.41826,34200000.0
2007-02-21 15:31:00,2.4182,2.41884,2.41807,2.41878,23000000.0
2007-02-21 15:32:00,2.41864,2.4194,2.41864,2.41896,31000000.0
2007-02-21 15:33:00,2.41862,2.41869,2.41812,2.41812,49600000.0
2007-02-21 15:34:00,2.41794,2.41811,2.41769,2.41769,36500000.0
2007-02-21 15:35:00,2.41777,2.41811,2.41766,2.41795,54400000.0
2007-02-21 15:36:00,2.41806,2.41837,2.41799,2.4183,62100000.0
2007-02-21 15:37:00,2.41864,2.41882,2.41856,2.41856,36200000.0
2007-02-21 15:38:00,2.41874,2.41917,2.41874,2.41899,36200000.0
2007-02-21 15:39:00,2.41913,2.41939,2.41892,2.41917,31800000.0
2007-02-21 15:40:00,2.41918,2.41925,2.41892,2.41894,38600000.0
2007-02-21 15:41:00,2.41917,2.41933,2.41917,2.41933,18700000.0
2007-02-21 15:42:00,2.41953,2.41953,2.41922,2.41927,29100000.0
2007-02-21 15:43:00,2.41929,2.41945,2.41912,2.41945,31600000.0
2007-02-21 15:44:00,2.41928,2.41967,2.41928,2.41944,30800000.0
2007-02-21 15:45:00,2.41965,2.42033,2.41965,2.42001,61400000.0
2007-02-21 15:46:00,2.41996,2.42012,2.41988,2.41997,28800000.0
2007-02-21 15:47:00,2.42003,2.42029,2.41995,2.42002,42000000.0
2007-02-21 15:48:00,2.42002,2.42011,2.4198,2.42003,51500000.0
2007-02-21 15:49:00,2.41999,2.42014,2.41967,2.41992,52200000.0
2007-02-21 15:50:00,2.41975,2.41989,2.41964,2.4198,40000000.0
2007-02-21 15:51:00,2.41964,2.41978,2.41949,2.41972,35200000.0
2007-02-21 15:52:00,2.41996,2.42001,2.41963,2.41997,30500000.0
2007-02-21 15:53:00,2.41967,2.41993,2.41958,2.41963,33800000.0
2007-02-21 15:54:00,2.41959,2.41973,2.4195,2.4195,29400000.0
2007-02-21 15:55:00,2.4196,2.41968,2.4194,2.4194,25000000.0
2007-02-21 15:56:00,2.41929,2.41941,2.41911,2.41911,17100000.0
2007-02-21 15:57:00,2.41907,2.41915,2.41889,2.41909,31200000.0
2007-02-21 15:58:00,2.41902,2.41925,2.41902,2.4191,44200000.0
2007-02-21 15:59:00,2.41898,2.41923,2.41887,2.41898,33800000.0
2007-02-21 16:00:00,2.41901,2.41937,2.41901,2.41914,18100000.0
2007-02-21 16:01:00,2.4191,2.4191,2.4189,2.4191,60600000.0
2007-02-21 16:02:00,2.41896,2.41903,2.41873,2.41886,43300000.0
2007-02-21 16:03:00,2.41897,2.41916,2.41897,2.41905,23100000.0
2007-02-21 16:04:00,2.41916,2.41935,2.41916,2.41922,36200000.0
2007-02-21 16:05:00,2.41929,2.41946,2.41927,2.41932,16500000.0
2007-02-21 16:06:00,2.41949,2.41955,2.41923,2.4193,40300000.0
2007-02-21 16:07:00,2.41936,2.41945,2.4193,2.41939,28400000.0
2007-02-21 16:08:00,2.41927,2.4194,2.41916,2.41938,36600000.0
2007-02-21 16:09:00,2.41931,2.41931,2.41924,2.41927,26700000.0
2007-02-21 16:10:00,2.41927,2.41936,2.41899,2.41899,27400000.0
2007-02-21 16:11:00,2.41879,2.4191,2.41879,2.41905,39800000.0
2007-02-21 16:12:00,2.41887,2.41902,2.41866,2.41874,43700000.0
2007-02-21 16:13:00,2.41866,2.41879,2.41863,2.41864,35100000.0
2007-02-21 16:14:00,2.41864,2.41864,2.41826,2.41832,34900000.0
2007-02-21 16:15:00,2.41846,2.41856,2.41846,2.41856,13600000.0
2007-02-21 16:16:00,2.4188,2.41884,2.41873,2.41883,21600000.0
2007-02-21 16:17:00,2.41881,2.41881,2.41817,2.41847,35300000.0
2007-02-21 16:18:00,2.41827,2.41831,2.41813,2.41827,37400000.0
2007-02-21 16:19:00,2.41841,2.41855,2.41834,2.41836,24100000.0
2007-02-21 16:20:00,2.41833,2.41862,2.41818,2.4185,29300000.0
2007-02-21 16:21:00,2.41828,2.41848,2.41812,2.41813,22800000.0
2007-02-21 16:22:00,2.41845,2.4186,2.41812,2.41812,24200000.0
2007-02-21 16:23:00,2.41798,2.41821,2.41796,2.41808,51800000.0
2007-02-21 16:24:00,2.41808,2.41838,2.41796,2.41821,53200000.0
2007-02-21 16:25:00,2.41846,2.41846,2.41814,2.41823,27600000.0
2007-02-21 16:26:00,2.41812,2.41843,2.41812,2.41843,32000000.0
2007-02-21 16:27:00,2.41845,2.41858,2.4184,2.41843,31100000.0
2007-02-21 16:28:00,2.41858,2.41858,2.41803,2.41813,44300000.0
2007-02-21 16:29:00,2.41807,2.41829,2.41801,2.41809,35600000.0
2007-02-21 16:30:00,2.4181,2.41844,2.4181,2.41814,37000000.0
2007-02-21 16:31:00,2.418,2.41818,2.41792,2.41799,38100000.0
2007-02-21 16:32:00,2.41818,2.41847,2.41818,2.41844,23100000.0
2007-02-21 16:33:00,2.4185,2.41853,2.41826,2.4183,26500000.0
2007-02-21 16:34:00,2.41808,2.41824,2.41786,2.41797,45400000.0
2007-02-21 16:35:00,2.418,2.41812,2.41791,2.41809,39700000.0
2007-02-21 16:36:00,2.41806,2.41827,2.41798,2.41809,74200000.0
2007-02-21 16:37:00,2.41819,2.4184,2.41813,2.41828,37000000.0
2007-02-21 16:38:00,2.41825,2.41835,2.41821,2.41835,49400000.0
2007-02-21 16:39:00,2.41837,2.41837,2.41828,2.41832,40700000.0
2007-02-21 16:40:00,2.4185,2.41854,2.41834,2.41845,27700000.0
2007-02-21 16:41:00,2.41846,2.41847,2.41825,2.41825,38200000.0
2007-02-21 16:42:00,2.41827,2.41838,2.41816,2.41822,64200000.0
2007-02-21 16:43:00,2.4183,2.41838,2.41815,2.41838,30600000.0
2007-02-21 16:44:00,2.41831,2.41887,2.41831,2.41887,37700000.0
2007-02-21 16:45:00,2.41896,2.41896,2.41867,2.41868,42700000.0
2007-02-21 16:46:00,2.41867,2.41867,2.4184,2.4185,29100000.0
2007-02-21 16:47:00,2.41867,2.41867,2.41857,2.41867,55900000.0
2007-02-21 16:48:00,2.41857,2.41872,2.41851,2.41851,29300000.0
2007-02-21 16:49:00,2.41865,2.41872,2.41854,2.4187,31200000.0
2007-02-21 16:50:00,2.41874,2.41898,2.41874,2.41887,32000000.0
2007-02-21 16:51:00,2.41889,2.41919,2.41889,2.41907,58600000.0
2007-02-21 16:52:00,2.419,2.41924,2.41892,2.41924,29500000.0
2007-02-21 16:53:00,2.41906,2.41906,2.41884,2.41892,19500000.0
2007-02-21 16:54:00,2.41899,2.41911,2.41879,2.41885,40500000.0
2007-02-21 16:55:00,2.41865,2.41886,2.41861,2.41881,38300000.0
2007-02-21 16:56:00,2.41872,2.41881,2.41856,2.41872,24400000.0
2007-02-21 16:57:00,2.41872,2.41875,2.41855,2.41855,25700000.0
2007-02-21 16:58:00,2.41862,2.41872,2.41851,2.41871,38000000.0
2007-02-21 16:59:00,2.41886,2.41901,2.41838,2.41848,29400000.0
2007-02-21 17:00:00,2.41861,2.41872,2.41826,2.41826,29200000.0
2007-02-21 17:01:00,2.41877,2.41879,2.41806,2.41818,45800000.0
2007-02-21 17:02:00,2.41823,2.41836,2.41802,2.41822,37700000.0
2007-02-21 17:03:00,2.41827,2.41837,2.41807,2.41807,37400000.0
2007-02-21 17:04:00,2.41778,2.41778,2.41762,2.41764,16400000.0
2007-02-21 17:05:00,2.41753,2.41783,2.41745,2.41783,28700000.0
2007-02-21 17:06:00,2.41788,2.41788,2.4173,2.4173,26400000.0
2007-02-21 17:07:00,2.41745,2.41745,2.41713,2.4172,34700000.0
2007-02-21 17:08:00,2.41727,2.4174,2.41709,2.41714,46000000.0
2007-02-21 17:09:00,2.41718,2.4172,2.41709,2.4172,33400000.0
2007-02-21 17:10:00,2.41705,2.41716,2.41676,2.41687,29100000.0
2007-02-21 17:11:00,2.41685,2.41746,2.41685,2.41725,30900000.0
2007-02-21 17:12:00,2.41722,2.41736,2.41709,2.41709,63700000.0
2007-02-21 17:13:00,2.41694,2.41694,2.41665,2.41684,19000000.0
2007-02-21 17:14:00,2.41677,2.41677,2.41657,2.41666,14800000.0
2007-02-21 17:15:00,2.41656,2.41663,2.41642,2.41642,36300000.0
2007-02-21 17:16:00,2.41624,2.41674,2.41612,2.41669,48300000.0
2007-02-21 17:17:00,2.41678,2.41701,2.41659,2.41678,27300000.0
2007-02-21 17:18:00,2.41664,2.41671,2.41647,2.41662,38800000.0
2007-02-21 17:19:00,2.41677,2.41677,2.41651,2.41654,21100000.0
2007-02-21 17:20:00,2.41681,2.41699,2.41663,2.41699,30100000.0
2007-02-21 17:21:00,2.41695,2.41699,2.41666,2.41668,36700000.0
2007-02-21 17:22:00,2.41662,2.41698,2.41662,2.41683,26000000.0
2007-02-21 17:23:00,2.41658,2.41674,2.41652,2.41663,20400000.0
2007-02-21 17:24:00,2.41643,2.41694,2.41643,2.41677,44200000.0
2007-02-21 17:25:00,2.41681,2.41691,2.41653,2.41661,39400000.0
2007-02-21 17:26:00,2.41656,2.41687,2.41656,2.41665,29600000.0
2007-02-21 17:27:00,2.41657,2.41682,2.41649,2.41682,22900000.0
2007-02-21 17:28:00,2.41693,2.41718,2.41693,2.41714,30200000.0
2007-02-21 17:29:00,2.41737,2.41778,2.41737,2.41778,22000000.0
2007-02-21 17:30:00,2.41768,2.41787,2.41755,2.41755,51600000.0
2007-02-21 17:31:00,2.41774,2.4179,2.41748,2.41748,29800000.0
2007-02-21 17:32:00,2.41742,2.41774,2.41732,2.4174,33300000.0
2007-02-21 17:33:00,2.41741,2.41742,2.41722,2.41724,52600001.0
2007-02-21 17:34:00,2.41736,2.41745,2.41728,2.41728,51700000.0
2007-02-21 17:35:00,2.41746,2.41765,2.41746,2.41763,21200000.0
2007-02-21 17:36:00,2.41754,2.41773,2.41752,2.41767,30100000.0
2007-02-21 17:37:00,2.41746,2.41765,2.41737,2.41737,12200000.0
2007-02-21 17:38:00,2.41761,2.41774,2.41752,2.41772,29300000.0
2007-02-21 17:39:00,2.41773,2.41788,2.41768,2.41773,36500000.0
2007-02-21 17:40:00,2.41768,2.41805,2.41757,2.41805,21900000.0
2007-02-21 17:41:00,2.41824,2.41832,2.41806,2.41806,23600000.0
2007-02-21 17:42:00,2.41804,2.41818,2.41801,2.41808,25000000.0
2007-02-21 17:43:00,2.41822,2.41831,2.41805,2.41807,35200000.0
2007-02-21 17:44:00,2.41795,2.41805,2.41771,2.41771,49100000.0
2007-02-21 17:45:00,2.41793,2.41821,2.41793,2.41811,30000000.0
2007-02-21 17:46:00,2.41819,2.41835,2.41819,2.41835,34600000.0
2007-02-21 17:47:00,2.41828,2.41848,2.41827,2.41848,39000000.0
2007-02-21 17:48:00,2.41819,2.41825,2.41803,2.4182,35800000.0
2007-02-21 17:49:00,2.41803,2.41843,2.41803,2.41824,40300000.0
2007-02-21 17:50:00,2.41814,2.41837,2.41801,2.41801,33600000.0
2007-02-21 17:51:00,2.4179,2.4179,2.41764,2.41786,42100000.0
2007-02-21 17:52:00,2.41784,2.41794,2.41774,2.41774,16700000.0
2007-02-21 17:53:00,2.4178,2.41805,2.41774,2.41786,38800000.0
2007-02-21 17:54:00,2.41773,2.41816,2.41771,2.41803,53700000.0
2007-02-21 17:55:00,2.41793,2.41795,2.41769,2.41782,47700000.0
2007-02-21 17:56:00,2.41785,2.41785,2.41749,2.41756,25800000.0
2007-02-21 17:57:00,2.41759,2.41762,2.4174,2.4174,27300000.0
2007-02-21 17:58:00,2.41756,2.41773,2.41756,2.41769,28000000.0
2007-02-21 17:59:00,2.41761,2.41779,2.41748,2.41772,45900000.0
2007-02-21 18:00:00,2.41785,2.41818,2.41785,2.41801,34700000.0
2007-02-21 18:01:00,2.41795,2.41816,2.41771,2.41771,314200001.0
2007-02-21 18:02:00,2.4179,2.41829,2.41777,2.41817,355800001.0
2007-02-21 18:03:00,2.41828,2.4185,2.41809,2.41829,452999999.0
2007-02-21 18:04:00,2.41838,2.41893,2.41837,2.41887,327700000.0
2007-02-21 18:05:00,2.41893,2.41901,2.41862,2.41875,250400000.0
2007-02-21 18:06:00,2.41872,2.41891,2.41846,2.41849,451900000.0
2007-02-21 18:07:00,2.41843,2.4187,2.41835,2.4187,426400000.0
2007-02-21 18:08:00,2.41865,2.41896,2.4186,2.41885,387700000.0
2007-02-21 18:09:00,2.41865,2.41894,2.41864,2.41883,253400000.0
2007-02-21 18:10:00,2.41879,2.41894,2.41846,2.41892,272800000.0
2007-02-21 18:11:00,2.41893,2.419,2.41878,2.41894,261300000.0
2007-02-21 18:12:00,2.41893,2.4192,2.41885,2.41903,187500000.0
2007-02-21 18:13:00,2.41892,2.41954,2.41892,2.4194,155800000.0
2007-02-21 18:14:00,2.41952,2.41964,2.41922,2.41922,292200000.0
2007-02-21 18:15:00,2.41927,2.41966,2.41927,2.41947,336700000.0
2007-02-21 18:16:00,2.41975,2.42007,2.41964,2.41967,334500000.0
2007-02-21 18:17:00,2.41954,2.41976,2.41935,2.41948,216000000.0
2007-02-21 18:18:00,2.41946,2.41953,2.41905,2.41908,162900000.0
2007-02-21 18:19:00,2.41893,2.41915,2.41888,2.41893,268600000.0
2007-02-21 18:20:00,2.41892,2.41918,2.41892,2.41907,143100000.0
2007-02-21 18:21:00,2.41911,2.41922,2.41883,2.41904,221200000.0
2007-02-21 18:22:00,2.41906,2.4192,2.41885,2.4191,247500000.0
2007-02-21 18:23:00,2.41908,2.41929,2.41898,2.4191,354800001.0
2007-02-21 18:24:00,2.41904,2.41951,2.41904,2.41925,340200000.0
2007-02-21 18:25:00,2.4192,2.41939,2.41902,2.41907,254500000.0
2007-02-21 18:26:00,2.41911,2.4193,2.41898,2.41916,358599999.0
2007-02-21 18:27:00,2.41908,2.4194,2.41907,2.41927,327000000.0
2007-02-21 18:28:00,2.41924,2.41927,2.4189,2.41912,214000000.0
2007-02-21 18:29:00,2.41905,2.41925,2.41898,2.41906,211400000.0
2007-02-21 18:30:00,2.41904,2.41921,2.41888,2.41907,249700001.0
2007-02-21 18:31:00,2.41914,2.41925,2.41898,2.419,164400000.0
2007-02-21 18:32:00,2.41914,2.41917,2.41899,2.41909,165100000.0
2007-02-21 18:33:00,2.41899,2.41899,2.41868,2.41887,281600000.0
2007-02-21 18:34:00,2.41895,2.41906,2.41869,2.41906,448000001.0
2007-02-21 18:35:00,2.4191,2.4191,2.41882,2.41895,156000000.0
2007-02-21 18:36:00,2.41904,2.41942,2.41904,2.41942,84500000.0
2007-02-21 18:37:00,2.41952,2.41976,2.41951,2.41957,101500000.0
2007-02-21 18:38:00,2.41967,2.41995,2.41966,2.41995,53100000.0
2007-02-21 18:39:00,2.42007,2.42036,2.42006,2.42015,190900000.0
2007-02-21 18:40:00,2.4202,2.4202,2.41979,2.41979,212400000.0
2007-02-21 18:41:00,2.41986,2.42004,2.41982,2.41988,135700000.0
2007-02-21 18:42:00,2.41996,2.4203,2.41982,2.4203,114200001.0
2007-02-21 18:43:00,2.42024,2.42024,2.41988,2.42006,75100000.0
2007-02-21 18:44:00,2.42022,2.42035,2.42016,2.42021,130300000.0
2007-02-21 18:45:00,2.4202,2.4202,2.42003,2.42016,86000000.0
2007-02-21 18:46:00,2.42009,2.42009,2.41989,2.42001,31000000.0
2007-02-21 18:47:00,2.41983,2.42005,2.41983,2.42004,21700000.0
2007-02-21 18:48:00,2.41986,2.41987,2.41968,2.41968,87000000.0
2007-02-21 18:49:00,2.41982,2.41982,2.41965,2.41977,25500000.0
2007-02-21 18:50:00,2.41949,2.41962,2.4194,2.41962,39300000.0
2007-02-21 18:51:00,2.41959,2.41964,2.41937,2.41947,175700000.0
2007-02-21 18:52:00,2.41939,2.41948,2.41927,2.41927,157900000.0
2007-02-21 18:53:00,2.41937,2.41965,2.41937,2.41945,133300000.0
2007-02-21 18:54:00,2.41943,2.41958,2.41941,2.41951,138300001.0
2007-02-21 18:55:00,2.41944,2.41966,2.41941,2.41947,193799998.0
2007-02-21 18:56:00,2.41947,2.41953,2.41943,2.41944,34400000.0
2007-02-21 18:57:00,2.41946,2.41966,2.41937,2.4194,82100000.0
2007-02-21 18:58:00,2.41944,2.41955,2.41936,2.41936,202900000.0
2007-02-21 18:59:00,2.41934,2.41948,2.41928,2.4194,204300000.0
2007-02-21 19:00:00,2.41936,2.41948,2.41921,2.41948,71100000.0
2007-02-21 19:01:00,2.41954,2.41958,2.41936,2.41945,36100000.0
2007-02-21 19:02:00,2.41952,2.41976,2.41947,2.41976,179700000.0
2007-02-21 19:03:00,2.41971,2.41971,2.41933,2.41933,92200000.0
2007-02-21 19:04:00,2.41939,2.41943,2.41922,2.41941,44200000.0
2007-02-21 19:05:00,2.41938,2.4194,2.41928,2.41929,45200000.0
2007-02-21 19:06:00,2.41921,2.41951,2.41919,2.41928,194600000.0
2007-02-21 19:07:00,2.4192,2.41939,2.41914,2.41923,131300000.0
2007-02-21 19:08:00,2.41938,2.4196,2.41931,2.41935,260200000.0
2007-02-21 19:09:00,2.4192,2.41943,2.41914,2.41925,119500000.0
2007-02-21 19:10:00,2.4193,2.41948,2.41926,2.41932,89000000.0
2007-02-21 19:11:00,2.41923,2.41923,2.41903,2.41912,60400000.0
2007-02-21 19:12:00,2.41916,2.41918,2.41901,2.41916,32600000.0
2007-02-21 19:13:00,2.41922,2.41932,2.41896,2.41903,141400000.0
2007-02-21 19:14:00,2.41909,2.4192,2.41903,2.41907,122200000.0
2007-02-21 19:15:00,2.41903,2.41926,2.41903,2.41915,123100000.0
2007-02-21 19:16:00,2.41922,2.41926,2.41898,2.41898,37500000.0
2007-02-21 19:17:00,2.41896,2.41898,2.41886,2.41887,82300000.0
2007-02-21 19:18:00,2.41885,2.419,2.41883,2.4189,99300000.0
2007-02-21 19:19:00,2.41894,2.41918,2.41887,2.41887,82900000.0
2007-02-21 19:20:00,2.41907,2.41914,2.41888,2.41908,162600000.0
2007-02-21 19:21:00,2.4191,2.41917,2.41888,2.41905,129100002.0
2007-02-21 19:22:00,2.41899,2.41915,2.4189,2.41892,74800001.0
2007-02-21 19:23:00,2.41896,2.4194,2.41896,2.41902,150300000.0
2007-02-21 19:24:00,2.41913,2.41927,2.41901,2.41927,86300000.0
2007-02-21 19:25:00,2.41937,2.41968,2.41937,2.41968,64100000.0
2007-02-21 19:26:00,2.41976,2.42006,2.41976,2.41996,136300000.0
2007-02-21 19:27:00,2.41998,2.42019,2.41998,2.42002,125500000.0
2007-02-21 19:28:00,2.42002,2.4201,2.41995,2.41999,92400000.0
2007-02-21 19:29:00,2.42004,2.42027,2.42004,2.42016,145100000.0
2007-02-21 19:30:00,2.42012,2.42034,2.42001,2.42011,197800000.0
2007-02-21 19:31:00,2.42,2.42013,2.42,2.42013,48400000.0
2007-02-21 19:32:00,2.42014,2.42033,2.42006,2.42012,137500000.0
2007-02-21 19:33:00,2.42013,2.4202,2.4201,2.4201,54300000.0
2007-02-21 19:34:00,2.42025,2.42029,2.42012,2.42014,123700000.0
2007-02-21 19:35:00,2.4201,2.42024,2.41999,2.42008,179600000.0
2007-02-21 19:36:00,2.42006,2.42019,2.41997,2.41997,123200000.0
2007-02-21 19:37:00,2.42014,2.42028,2.42007,2.42015,36800000.0
2007-02-21 19:38:00,2.4201,2.42033,2.4201,2.4201,19600000.0
2007-02-21 19:39:00,2.42003,2.42006,2.41988,2.42006,51300000.0
2007-02-21 19:40:00,2.41993,2.42003,2.41984,2.41998,93800000.0
2007-02-21 19:41:00,2.41996,2.42007,2.41978,2.41985,111500000.0
2007-02-21 19:42:00,2.41985,2.41996,2.41966,2.41966,149400000.0
2007-02-21 19:43:00,2.4197,2.41998,2.4197,2.4198,48300000.0
2007-02-21 19:44:00,2.41977,2.42004,2.41965,2.41978,90799999.0
2007-02-21 19:45:00,2.41978,2.42005,2.41978,2.42005,37500000.0
2007-02-21 19:46:00,2.42019,2.42019,2.41987,2.42,97400000.0
2007-02-21 19:47:00,2.41998,2.42001,2.41983,2.41983,22400000.0
2007-02-21 19:48:00,2.41975,2.41995,2.41975,2.41986,64700000.0
2007-02-21 19:49:00,2.41992,2.41992,2.41949,2.41957,75600000.0
2007-02-21 19:50:00,2.41955,2.4197,2.41954,2.41961,66100000.0
2007-02-21 19:51:00,2.41959,2.41982,2.41959,2.41969,93200000.0
2007-02-21 19:52:00,2.4197,2.41997,2.4197,2.41985,58200000.0
2007-02-21 19:53:00,2.4199,2.42023,2.41987,2.42011,44200000.0
2007-02-21 19:54:00,2.42027,2.42027,2.41989,2.41989,70100000.0
2007-02-21 19:55:00,2.41979,2.41979,2.41968,2.41969,23900000.0
2007-02-21 19:56:00,2.41974,2.41988,2.41968,2.41968,70800000.0
2007-02-21 19:57:00,2.41968,2.41978,2.4196,2.41962,119600000.0
2007-02-21 19:58:00,2.41958,2.41973,2.41956,2.41965,123599999.0
2007-02-21 19:59:00,2.41965,2.41976,2.41953,2.41953,93500000.0
2007-02-21 20:00:00,2.4195,2.41957,2.41928,2.41938,69300001.0
2007-02-21 20:01:00,2.41935,2.41968,2.41929,2.4196,85100000.0
2007-02-21 20:02:00,2.41947,2.41956,2.41939,2.41953,63600000.0
2007-02-21 20:03:00,2.41954,2.4199,2.41951,2.4197,51300000.0
2007-02-21 20:04:00,2.4196,2.41996,2.41958,2.41996,19000000.0
2007-02-21 20:05:00,2.41993,2.42013,2.41967,2.41967,35100000.0
2007-02-21 20:06:00,2.41962,2.41967,2.41947,2.41947,21400000.0
2007-02-21 20:07:00,2.41959,2.41972,2.41957,2.41972,84599998.0
2007-02-21 20:08:00,2.41975,2.41983,2.41963,2.41975,89500000.0
2007-02-21 20:09:00,2.41962,2.41962,2.41937,2.41937,30000000.0
2007-02-21 20:10:00,2.41945,2.41945,2.41927,2.41939,48700000.0
2007-02-21 20:11:00,2.41935,2.41952,2.41931,2.41931,63200000.0
2007-02-21 20:12:00,2.4193,2.4194,2.41915,2.41932,198000001.0
2007-02-21 20:13:00,2.419,2.41918,2.41886,2.41917,165400000.0
2007-02-21 20:14:00,2.41922,2.41928,2.41906,2.41921,124200000.0
2007-02-21 20:15:00,2.41937,2.41964,2.41928,2.4195,232599999.0
2007-02-21 20:16:00,2.41953,2.41969,2.41942,2.41948,102800000.0
2007-02-21 20:17:00,2.41944,2.41945,2.41926,2.41935,31400000.0
2007-02-21 20:18:00,2.41938,2.41938,2.41898,2.41905,101300000.0
2007-02-21 20:19:00,2.419,2.41916,2.41886,2.41913,159300001.0
2007-02-21 20:20:00,2.41908,2.41911,2.41868,2.41881,225500000.0
2007-02-21 20:21:00,2.41876,2.41876,2.41825,2.41837,64000000.0
2007-02-21 20:22:00,2.41826,2.41884,2.41826,2.41883,98400000.0
2007-02-21 20:23:00,2.4188,2.4192,2.4188,2.41895,168400000.0
2007-02-21 20:24:00,2.41893,2.41898,2.41877,2.41888,42000000.0
2007-02-21 20:25:00,2.41882,2.41911,2.41879,2.41898,176000000.0
2007-02-21 20:26:00,2.41911,2.41922,2.41897,2.41912,136900000.0
2007-02-21 20:27:00,2.41905,2.41924,2.41885,2.41924,107800000.0
2007-02-21 20:28:00,2.41929,2.41929,2.41887,2.41887,238000000.0
2007-02-21 20:29:00,2.41892,2.41908,2.41877,2.41879,155200000.0
2007-02-21 20:30:00,2.4188,2.41909,2.4188,2.41888,368300000.0
2007-02-21 20:31:00,2.41892,2.41916,2.4189,2.41893,209900000.0
2007-02-21 20:32:00,2.41897,2.41909,2.41874,2.419,369800000.0
2007-02-21 20:33:00,2.41892,2.41903,2.41887,2.4189,94900001.0
2007-02-21 20:34:00,2.4189,2.41897,2.41888,2.4189,73200000.0
2007-02-21 20:35:00,2.41912,2.41917,2.41904,2.41917,48800000.0
2007-02-21 20:36:00,2.41915,2.41915,2.4189,2.41905,54400000.0
2007-02-21 20:37:00,2.41898,2.41929,2.41888,2.41905,97000000.0
2007-02-21 20:38:00,2.4191,2.4192,2.41891,2.4192,191200000.0
2007-02-21 20:39:00,2.41923,2.41923,2.41894,2.4192,140299998.0
2007-02-21 20:40:00,2.41938,2.41965,2.41928,2.41946,181300000.0
2007-02-21 20:41:00,2.4195,2.41962,2.41944,2.41955,120699999.0
2007-02-21 20:42:00,2.41957,2.41972,2.41957,2.4196,67600000.0
2007-02-21 20:43:00,2.41967,2.41969,2.41931,2.41931,86000000.0
2007-02-21 20:44:00,2.41933,2.41944,2.41919,2.41932,201600000.0
2007-02-21 20:45:00,2.41936,2.41938,2.41918,2.41929,38800000.0
2007-02-21 20:46:00,2.41932,2.41953,2.41929,2.41942,47800000.0
2007-02-21 20:47:00,2.41942,2.41949,2.41921,2.41923,175099999.0
2007-02-21 20:48:00,2.41915,2.41939,2.41909,2.41927,272499997.0
2007-02-21 20:49:00,2.41936,2.41951,2.41933,2.41947,116900000.0
2007-02-21 20:50:00,2.41952,2.41963,2.41935,2.41936,153200000.0
2007-02-21 20:51:00,2.41937,2.4196,2.41937,2.41948,130400000.0
2007-02-21 20:52:00,2.41941,2.41962,2.41932,2.41946,160200000.0
2007-02-21 20:53:00,2.41952,2.41992,2.41952,2.41966,236700000.0
2007-02-21 20:54:00,2.41975,2.41979,2.4196,2.4196,147300000.0
2007-02-21 20:55:00,2.41961,2.41985,2.41961,2.41971,37300000.0
2007-02-21 20:56:00,2.41976,2.41999,2.41962,2.41976,235300000.0
2007-02-21 20:57:00,2.41979,2.42003,2.41964,2.41983,307600000.0
2007-02-21 20:58:00,2.41985,2.41999,2.41955,2.41971,192300000.0
2007-02-21 20:59:00,2.41978,2.4199,2.4195,2.41958,207200000.0
2007-02-21 21:00:00,2.41973,2.42001,2.41942,2.41951,237500000.0
2007-02-21 21:01:00,2.41945,2.41974,2.41927,2.41932,330200000.0
2007-02-21 21:02:00,2.41928,2.41937,2.41907,2.41933,98100000.0
2007-02-21 21:03:00,2.41941,2.41959,2.41933,2.41959,97500000.0
2007-02-21 21:04:00,2.41963,2.41972,2.41923,2.41923,68600000.0
2007-02-21 21:05:00,2.41936,2.41967,2.41936,2.41967,72300000.0
2007-02-21 21:06:00,2.41972,2.41972,2.41959,2.41959,57600000.0
2007-02-21 21:07:00,2.41958,2.41977,2.41958,2.41965,24000000.0
2007-02-21 21:08:00,2.41968,2.41982,2.41968,2.41975,45800000.0
2007-02-21 21:09:00,2.41973,2.41973,2.41933,2.41933,36200000.0
2007-02-21 21:10:00,2.41932,2.41933,2.41912,2.41919,91500000.0
2007-02-21 21:11:00,2.41919,2.41939,2.41915,2.41915,124100000.0
2007-02-21 21:12:00,2.41912,2.4192,2.41912,2.41919,34000000.0
2007-02-21 21:13:00,2.4191,2.41932,2.41892,2.41892,99700000.0
2007-02-21 21:14:00,2.41915,2.41931,2.41897,2.41911,124400000.0
2007-02-21 21:15:00,2.41887,2.41902,2.41871,2.41876,174700000.0
2007-02-21 21:16:00,2.41881,2.41886,2.41858,2.41886,79800000.0
2007-02-21 21:17:00,2.41882,2.41882,2.41845,2.41853,164700000.0
2007-02-21 21:18:00,2.41855,2.41861,2.41848,2.41854,126400000.0
2007-02-21 21:19:00,2.41848,2.41861,2.41837,2.41848,75400000.0
2007-02-21 21:20:00,2.41857,2.41871,2.41843,2.41848,186500000.0
2007-02-21 21:21:00,2.41845,2.41868,2.41832,2.41852,239600000.0
2007-02-21 21:22:00,2.41869,2.41887,2.41857,2.41871,139800000.0
2007-02-21 21:23:00,2.41892,2.41895,2.41861,2.41884,83800000.0
2007-02-21 21:24:00,2.41888,2.4189,2.41876,2.41878,61600000.0
2007-02-21 21:25:00,2.41873,2.41888,2.41868,2.41868,45000000.0
2007-02-21 21:26:00,2.41877,2.41883,2.41871,2.41873,32700000.0
2007-02-21 21:27:00,2.41883,2.41888,2.41862,2.41888,50200000.0
2007-02-21 21:28:00,2.41893,2.41893,2.41854,2.4187,83300000.0
2007-02-21 21:29:00,2.41873,2.4188,2.41853,2.41863,37400000.0
2007-02-21 21:30:00,2.41852,2.4186,2.41841,2.41841,27300000.0
2007-02-21 21:31:00,2.41837,2.41848,2.41833,2.41833,40500000.0
2007-02-21 21:32:00,2.41841,2.41841,2.41809,2.41823,169400000.0
2007-02-21 21:33:00,2.4181,2.41829,2.41796,2.41796,45800000.0
2007-02-21 21:34:00,2.41803,2.41831,2.41803,2.41812,99900000.0
2007-02-21 21:35:00,2.41813,2.41823,2.41802,2.41815,32400000.0
2007-02-21 21:36:00,2.41828,2.41833,2.41819,2.4183,40400000.0
2007-02-21 21:37:00,2.41853,2.41857,2.41823,2.41848,49300000.0
2007-02-21 21:38:00,2.41851,2.41875,2.41848,2.41873,79600000.0
2007-02-21 21:39:00,2.41866,2.41866,2.41848,2.41848,18200000.0
2007-02-21 21:40:00,2.41865,2.41866,2.41842,2.41852,35900000.0
2007-02-21 21:41:00,2.41835,2.41865,2.41835,2.41862,43300000.0
2007-02-21 21:42:00,2.41845,2.41856,2.41831,2.41843,93600000.0
2007-02-21 21:43:00,2.41832,2.41853,2.41816,2.41853,103100000.0
2007-02-21 21:44:00,2.4186,2.41869,2.41844,2.41853,138599997.0
2007-02-21 21:45:00,2.41867,2.41876,2.41857,2.41866,87700000.0
2007-02-21 21:46:00,2.41869,2.41883,2.41858,2.41867,43500000.0
2007-02-21 21:47:00,2.4187,2.41885,2.41857,2.41865,110800000.0
2007-02-21 21:48:00,2.41857,2.4187,2.41846,2.41846,37600000.0
2007-02-21 21:49:00,2.41844,2.41863,2.41843,2.41863,122700000.0
2007-02-21 21:50:00,2.41877,2.41877,2.41856,2.4186,23800000.0
2007-02-21 21:51:00,2.41866,2.41881,2.41863,2.41875,31700000.0
2007-02-21 21:52:00,2.41867,2.41873,2.41834,2.4184,124000001.0
2007-02-21 21:53:00,2.41837,2.4184,2.41805,2.41805,47500000.0
2007-02-21 21:54:00,2.41812,2.41816,2.41812,2.41812,15000000.0
2007-02-21 21:55:00,2.41819,2.41845,2.4181,2.41845,68600000.0
2007-02-21 21:56:00,2.41845,2.4185,2.41832,2.4185,44500000.0
2007-02-21 21:57:00,2.41851,2.41858,2.41849,2.41855,31400000.0
2007-02-21 21:58:00,2.41863,2.41878,2.41861,2.41867,48900001.0
2007-02-21 21:59:00,2.41873,2.41873,2.41811,2.41848,176899999.0
2007-02-21 22:00:00,2.41843,2.41855,2.41815,2.41815,67600000.0
2007-02-21 22:01:00,2.41813,2.41848,2.41799,2.41827,41400000.0
2007-02-21 22:02:00,2.41832,2.41847,2.41823,2.41823,113300000.0
2007-02-21 22:03:00,2.41829,2.41837,2.41819,2.41832,18900000.0
2007-02-21 22:04:00,2.41832,2.4184,2.41826,2.4184,91000000.0
2007-02-21 22:05:00,2.41841,2.4185,2.41831,2.41842,69100000.0
2007-02-21 22:06:00,2.4185,2.41869,2.4185,2.41856,26500000.0
2007-02-21 22:07:00,2.4186,2.41866,2.41855,2.41866,29600000.0
2007-02-21 22:08:00,2.41857,2.41877,2.41857,2.41877,39400000.0
2007-02-21 22:09:00,2.41887,2.41888,2.41832,2.41868,33000000.0
2007-02-21 22:10:00,2.41885,2.41888,2.41867,2.41888,21200000.0
2007-02-21 22:11:00,2.41887,2.41891,2.41873,2.41891,18600000.0
2007-02-21 22:12:00,2.41887,2.4189,2.41869,2.41874,96400001.0
2007-02-21 22:13:00,2.41876,2.41883,2.41876,2.41883,28500000.0
2007-02-21 22:14:00,2.41895,2.41895,2.41895,2.41895,2400000.0
2007-02-21 22:15:00,2.41883,2.41905,2.41882,2.41895,137700000.0
2007-02-21 22:16:00,2.41893,2.41902,2.41869,2.41877,113500000.0
2007-02-21 22:17:00,2.41887,2.41887,2.41881,2.41881,3500000.0
2007-02-21 22:18:00,2.41891,2.419,2.41882,2.41882,20800000.0
2007-02-21 22:19:00,2.41872,2.41884,2.41867,2.41878,41600000.0
2007-02-21 22:20:00,2.41877,2.41881,2.41866,2.41866,41600000.0
2007-02-21 22:21:00,2.41864,2.4188,2.41851,2.41875,46300000.0
2007-02-21 22:22:00,2.41872,2.4188,2.41862,2.41867,121100001.0
2007-02-21 22:23:00,2.41864,2.41887,2.41864,2.41872,90200000.0
2007-02-21 22:24:00,2.41876,2.419,2.41876,2.419,20500000.0
2007-02-21 22:25:00,2.41916,2.41919,2.41901,2.41907,64900000.0
2007-02-21 22:26:00,2.41905,2.41905,2.41893,2.41893,24300000.0
2007-02-21 22:27:00,2.41896,2.41909,2.41887,2.41889,32200000.0
2007-02-21 22:28:00,2.41895,2.41897,2.41883,2.41892,28700000.0
2007-02-21 22:29:00,2.41891,2.41932,2.4189,2.41914,172000001.0
2007-02-21 22:30:00,2.41915,2.41945,2.41915,2.41927,127200000.0
2007-02-21 22:31:00,2.41933,2.41933,2.41905,2.41905,29800000.0
2007-02-21 22:32:00,2.41899,2.41899,2.41877,2.41877,61600000.0
2007-02-21 22:33:00,2.41886,2.41903,2.41886,2.41893,73500000.0
2007-02-21 22:34:00,2.41892,2.41906,2.41888,2.41891,57200000.0
2007-02-21 22:35:00,2.41892,2.41892,2.41877,2.41882,43100000.0
2007-02-21 22:36:00,2.41885,2.41885,2.41875,2.41882,38400000.0
2007-02-21 22:37:00,2.4188,2.4188,2.4186,2.41867,37800000.0
2007-02-21 22:38:00,2.4187,2.41876,2.41864,2.41876,37400000.0
2007-02-21 22:39:00,2.41859,2.41871,2.41838,2.41852,42100000.0
2007-02-21 22:40:00,2.41852,2.41874,2.41845,2.41858,32600000.0
2007-02-21 22:41:00,2.41847,2.41853,2.41846,2.41851,55900000.0
2007-02-21 22:42:00,2.41847,2.41862,2.41843,2.41852,55300000.0
2007-02-21 22:43:00,2.41855,2.41868,2.4185,2.41853,96700000.0
2007-02-21 22:44:00,2.41848,2.41863,2.41837,2.41861,54400000.0
2007-02-21 22:45:00,2.41864,2.41879,2.41855,2.41862,64500000.0
2007-02-21 22:46:00,2.41869,2.41876,2.41857,2.41864,96100000.0
2007-02-21 22:47:00,2.41883,2.41883,2.41844,2.41854,33500000.0
2007-02-21 22:48:00,2.41868,2.4188,2.41861,2.4188,88800000.0
2007-02-21 22:49:00,2.41877,2.41902,2.41869,2.41893,63000000.0
2007-02-21 22:50:00,2.41875,2.41901,2.41875,2.41888,39300000.0
2007-02-21 22:51:00,2.41878,2.41892,2.4187,2.41877,69300000.0
2007-02-21 22:52:00,2.41872,2.41891,2.41872,2.41878,45300000.0
2007-02-21 22:53:00,2.41872,2.41873,2.41864,2.41869,29300000.0
2007-02-21 22:54:00,2.41865,2.4187,2.41863,2.4187,37100000.0
2007-02-21 22:55:00,2.41865,2.41882,2.41865,2.41872,49200000.0
2007-02-21 22:56:00,2.4188,2.41898,2.4188,2.41892,26200000.0
2007-02-21 22:57:00,2.41877,2.41894,2.41876,2.41889,36500000.0
2007-02-21 22:58:00,2.41867,2.41888,2.41867,2.41878,30600000.0
2007-02-21 22:59:00,2.41874,2.41876,2.41865,2.41876,25000000.0
2007-02-21 23:00:00,2.41864,2.41864,2.41863,2.41863,10200000.0
2007-02-21 23:01:00,2.41847,2.41873,2.41847,2.41861,39400000.0
2007-02-21 23:02:00,2.41872,2.41872,2.41858,2.41871,23300000.0
2007-02-21 23:03:00,2.41856,2.41856,2.41844,2.41844,26800000.0
2007-02-21 23:04:00,2.41849,2.41868,2.41842,2.41855,35500000.0
2007-02-21 23:05:00,2.4186,2.41894,2.4186,2.41894,15000000.0
2007-02-21 23:06:00,2.41904,2.4192,2.41904,2.41916,27600000.0
2007-02-21 23:07:00,2.41908,2.4192,2.41899,2.4191,14600000.0
2007-02-21 23:08:00,2.4192,2.4192,2.41904,2.41908,11100000.0
2007-02-21 23:09:00,2.41913,2.41913,2.41901,2.41907,9200000.0
2007-02-21 23:10:00,2.41892,2.41907,2.41892,2.41903,23600000.0
2007-02-21 23:11:00,2.41904,2.41918,2.41901,2.41902,22900000.0
2007-02-21 23:12:00,2.41902,2.41913,2.41888,2.41893,44500000.0
2007-02-21 23:13:00,2.41895,2.41895,2.41885,2.41895,29800000.0
2007-02-21 23:14:00,2.41888,2.41896,2.41883,2.41885,23200000.0
2007-02-21 23:15:00,2.41891,2.41895,2.41887,2.41887,24400000.0
2007-02-21 23:16:00,2.41892,2.41892,2.41888,2.41888,7600000.0
2007-02-21 23:17:00,2.41889,2.419,2.41887,2.41887,21200000.0
2007-02-21 23:18:00,2.41906,2.41907,2.41889,2.41907,41900000.0
2007-02-21 23:19:00,2.41885,2.41908,2.41885,2.41908,19800000.0
2007-02-21 23:20:00,2.41897,2.4191,2.41889,2.41899,17300000.0
2007-02-21 23:21:00,2.41896,2.41904,2.41892,2.41892,11900000.0
2007-02-21 23:22:00,2.41902,2.41902,2.41882,2.41892,31100000.0
2007-02-21 23:23:00,2.41889,2.41891,2.4187,2.41887,23400000.0
2007-02-21 23:24:00,2.41884,2.41887,2.41866,2.41869,13200000.0
2007-02-21 23:25:00,2.41874,2.41889,2.4187,2.41877,54600000.0
2007-02-21 23:26:00,2.41875,2.41886,2.41866,2.41877,30800000.0
2007-02-21 23:27:00,2.41867,2.41867,2.41843,2.41843,26400000.0
2007-02-21 23:28:00,2.41839,2.41842,2.41824,2.41824,37100000.0
2007-02-21 23:29:00,2.41835,2.41849,2.41835,2.41845,28700000.0
2007-02-21 23:30:00,2.41838,2.41838,2.41823,2.41832,27000000.0
2007-02-21 23:31:00,2.41806,2.4181,2.41784,2.4181,26600000.0
2007-02-21 23:32:00,2.41816,2.41821,2.418,2.41819,20300000.0
2007-02-21 23:33:00,2.41806,2.41807,2.4179,2.41804,54700000.0
2007-02-21 23:34:00,2.4181,2.41815,2.41796,2.41808,51200000.0
2007-02-21 23:35:00,2.41804,2.41809,2.41792,2.41804,35400000.0
2007-02-21 23:36:00,2.41802,2.41821,2.41801,2.41805,64700000.0
2007-02-21 23:37:00,2.41805,2.41834,2.41805,2.41815,56600000.0
2007-02-21 23:38:00,2.41818,2.41831,2.41809,2.41825,48300000.0
2007-02-21 23:39:00,2.41813,2.41823,2.41798,2.41807,30900000.0
2007-02-21 23:40:00,2.41796,2.41807,2.41795,2.41807,26000000.0
2007-02-21 23:41:00,2.41808,2.41815,2.41806,2.4181,56800001.0
2007-02-21 23:42:00,2.4182,2.41861,2.4182,2.41861,28000000.0
2007-02-21 23:43:00,2.41868,2.41868,2.4184,2.41864,41700000.0
2007-02-21 23:44:00,2.41875,2.41875,2.41863,2.41863,4000000.0
2007-02-21 23:45:00,2.41853,2.41855,2.41853,2.41855,9500000.0
2007-02-21 23:46:00,2.4186,2.41883,2.4186,2.41879,50800000.0
2007-02-21 23:47:00,2.41877,2.41889,2.41875,2.41885,16200000.0
2007-02-21 23:48:00,2.41864,2.41865,2.41851,2.41865,10200000.0
2007-02-21 23:49:00,2.41863,2.41875,2.41863,2.41875,10400000.0
2007-02-21 23:50:00,2.41899,2.41903,2.41886,2.41886,28200000.0
2007-02-21 23:51:00,2.41893,2.41893,2.41878,2.4188,59700000.0
2007-02-21 23:52:00,2.41875,2.4189,2.41864,2.41879,24300000.0
2007-02-21 23:53:00,2.41868,2.4188,2.41868,2.41868,30100000.0
2007-02-21 23:54:00,2.41878,2.41878,2.41864,2.4187,30100000.0
2007-02-21 23:55:00,2.41867,2.41886,2.41861,2.41861,27400000.0
2007-02-21 23:56:00,2.41871,2.41874,2.4186,2.41863,42300000.0
2007-02-21 23:57:00,2.41865,2.41877,2.41865,2.41877,7200000.0
2007-02-21 23:58:00,2.4188,2.4188,2.41861,2.41876,28400000.0
2007-02-21 23:59:00,2.41853,2.41862,2.41843,2.41862,23400000.0
2007-02-22 00:00:00,2.41827,2.41842,2.41827,2.41837,27100000.0
2007-02-22 00:01:00,2.4184,2.4185,2.4184,2.41846,30800000.0
2007-02-22 00:02:00,2.41849,2.4187,2.41849,2.41852,20900000.0
2007-02-22 00:03:00,2.41853,2.41867,2.41851,2.41851,41000000.0
2007-02-22 00:04:00,2.41856,2.41876,2.41837,2.41839,28100000.0
2007-02-22 00:05:00,2.41806,2.41835,2.41798,2.41835,23500000.0
2007-02-22 00:06:00,2.41859,2.41888,2.41859,2.41888,38600001.0
2007-02-22 00:07:00,2.4188,2.41895,2.41875,2.41885,35900000.0
2007-02-22 00:08:00,2.41902,2.41912,2.419,2.419,38800000.0
2007-02-22 00:09:00,2.41916,2.41916,2.41876,2.41893,42500001.0
2007-02-22 00:10:00,2.41898,2.41898,2.4189,2.4189,4900000.0
2007-02-22 00:11:00,2.41886,2.41886,2.41862,2.41876,35600000.0
2007-02-22 00:12:00,2.41891,2.41904,2.41886,2.41893,30200000.0
2007-02-22 00:13:00,2.41887,2.419,2.41887,2.41887,19000000.0
2007-02-22 00:14:00,2.41883,2.41909,2.41872,2.41887,45400000.0
2007-02-22 00:15:00,2.4188,2.41893,2.4188,2.41893,9200000.0
2007-02-22 00:16:00,2.419,2.419,2.41879,2.41887,41600000.0
2007-02-22 00:17:00,2.41882,2.41905,2.41846,2.41866,39500000.0
2007-02-22 00:18:00,2.41878,2.41878,2.41828,2.41828,23100000.0
2007-02-22 00:19:00,2.41901,2.41917,2.41841,2.41841,26000000.0
2007-02-22 00:20:00,2.41896,2.41906,2.41879,2.41893,38500000.0
2007-02-22 00:21:00,2.41894,2.41903,2.41887,2.41888,34000000.0
2007-02-22 00:22:00,2.41872,2.41891,2.41872,2.41891,22400000.0
2007-02-22 00:23:00,2.41892,2.41907,2.41887,2.41893,54700000.0
2007-02-22 00:24:00,2.41904,2.41904,2.4183,2.41839,35699999.0
2007-02-22 00:25:00,2.41898,2.41902,2.41892,2.41897,22900000.0
2007-02-22 00:26:00,2.41886,2.41894,2.41877,2.41885,41000000.0
2007-02-22 00:27:00,2.41881,2.41894,2.41878,2.41894,55600000.0
2007-02-22 00:28:00,2.41896,2.41929,2.4189,2.4189,41900000.0
2007-02-22 00:29:00,2.41933,2.41933,2.41881,2.419,31400000.0
2007-02-22 00:30:00,2.41903,2.41903,2.41892,2.41892,5200000.0
2007-02-22 00:31:00,2.41882,2.41891,2.41882,2.41891,30900000.0
2007-02-22 00:32:00,2.41884,2.41885,2.41862,2.41866,73400000.0
2007-02-22 00:33:00,2.41858,2.41858,2.41847,2.4185,16200000.0
2007-02-22 00:34:00,2.41844,2.41866,2.41844,2.41852,52100000.0
2007-02-22 00:35:00,2.41849,2.4187,2.4181,2.4187,35600000.0
2007-02-22 00:36:00,2.4187,2.4187,2.41867,2.41867,20600000.0
2007-02-22 00:37:00,2.41869,2.41876,2.41864,2.41864,19100000.0
2007-02-22 00:38:00,2.41874,2.41879,2.41868,2.41879,26500000.0
2007-02-22 00:39:00,2.41874,2.4188,2.41854,2.4186,29400000.0
2007-02-22 00:40:00,2.41862,2.41862,2.41847,2.41847,12400000.0
2007-02-22 00:41:00,2.41872,2.41872,2.41843,2.41851,48400000.0
2007-02-22 00:42:00,2.41855,2.41858,2.41839,2.41839,29100000.0
2007-02-22 00:43:00,2.41848,2.41848,2.41815,2.41827,19900000.0
2007-02-22 00:44:00,2.41822,2.41842,2.41819,2.41842,24200000.0
2007-02-22 00:45:00,2.41835,2.41835,2.41819,2.41832,38999999.0
2007-02-22 00:46:00,2.41829,2.41841,2.41819,2.41819,21700000.0
2007-02-22 00:47:00,2.41829,2.41844,2.41829,2.41837,20000000.0
2007-02-22 00:48:00,2.41842,2.41848,2.41836,2.41847,21200000.0
2007-02-22 00:49:00,2.41845,2.41852,2.41827,2.4183,19400000.0
2007-02-22 00:50:00,2.41835,2.4184,2.41835,2.4184,12300000.0
2007-02-22 00:51:00,2.41841,2.41855,2.41837,2.41855,39200000.0
2007-02-22 00:52:00,2.41845,2.41856,2.4184,2.41846,12300000.0
2007-02-22 00:53:00,2.41839,2.41854,2.41835,2.41843,46000000.0
2007-02-22 00:54:00,2.41849,2.41853,2.41846,2.41853,12800000.0
2007-02-22 00:55:00,2.41833,2.41845,2.41826,2.41826,38200000.0
2007-02-22 00:56:00,2.41825,2.41836,2.41816,2.41826,27100000.0
2007-02-22 00:57:00,2.41792,2.41797,2.4177,2.4179,62100000.0
2007-02-22 00:58:00,2.4181,2.41832,2.41806,2.41819,20200000.0
2007-02-22 00:59:00,2.4182,2.41824,2.41798,2.41806,33000000.0
2007-02-22 01:00:00,2.41817,2.41822,2.41803,2.4182,69400000.0
2007-02-22 01:01:00,2.4182,2.41828,2.4181,2.41828,34500000.0
2007-02-22 01:02:00,2.4181,2.41828,2.41806,2.41806,26000000.0
2007-02-22 01:03:00,2.41806,2.41806,2.41761,2.41772,33200000.0
2007-02-22 01:04:00,2.41787,2.41806,2.41783,2.41783,21500000.0
2007-02-22 01:05:00,2.41802,2.41802,2.41781,2.41785,13900000.0
2007-02-22 01:06:00,2.41777,2.41788,2.41773,2.41788,39800000.0
2007-02-22 01:07:00,2.41775,2.41797,2.4177,2.41797,37100000.0
2007-02-22 01:08:00,2.4179,2.41795,2.41785,2.41787,28900000.0
2007-02-22 01:09:00,2.41787,2.41799,2.4177,2.4177,22400000.0
2007-02-22 01:10:00,2.41787,2.4181,2.41787,2.41804,33600000.0
2007-02-22 01:11:00,2.418,2.4182,2.41787,2.41813,17900000.0
2007-02-22 01:12:00,2.41809,2.41821,2.41799,2.41805,40500000.0
2007-02-22 01:13:00,2.418,2.41823,2.418,2.41816,40700000.0
2007-02-22 01:14:00,2.4181,2.41823,2.41809,2.41815,44400000.0
2007-02-22 01:15:00,2.41819,2.41838,2.41816,2.41823,49100000.0
2007-02-22 01:16:00,2.41837,2.41837,2.41795,2.41795,23000000.0
2007-02-22 01:17:00,2.41804,2.41818,2.418,2.41801,26800000.0
2007-02-22 01:18:00,2.418,2.418,2.41793,2.418,19400000.0
2007-02-22 01:19:00,2.41807,2.41815,2.41798,2.41809,34700000.0
2007-02-22 01:20:00,2.41786,2.41809,2.41778,2.41787,56400000.0
2007-02-22 01:21:00,2.41789,2.41795,2.41785,2.41795,14800000.0
2007-02-22 01:22:00,2.41761,2.41805,2.41742,2.41771,32100000.0
2007-02-22 01:23:00,2.4179,2.41816,2.4179,2.41813,32600000.0
2007-02-22 01:24:00,2.41818,2.41818,2.4179,2.41798,40400000.0
2007-02-22 01:25:00,2.41797,2.41801,2.41777,2.418,25700000.0
2007-02-22 01:26:00,2.41796,2.41807,2.41796,2.41804,25500000.0
2007-02-22 01:27:00,2.4181,2.41824,2.41803,2.41806,53500000.0
2007-02-22 01:28:00,2.41809,2.41839,2.41809,2.41827,28400000.0
2007-02-22 01:29:00,2.41833,2.41838,2.41815,2.41815,22400000.0
2007-02-22 01:30:00,2.41813,2.41833,2.41813,2.41828,39800000.0
2007-02-22 01:31:00,2.41822,2.41832,2.41818,2.41832,17600000.0
2007-02-22 01:32:00,2.41834,2.41834,2.41772,2.41805,21300000.0
2007-02-22 01:33:00,2.41815,2.41832,2.41811,2.41832,62000000.0
2007-02-22 01:34:00,2.41844,2.41844,2.41772,2.41824,34800000.0
2007-02-22 01:35:00,2.41825,2.41832,2.41825,2.41832,16000000.0
2007-02-22 01:36:00,2.41827,2.41843,2.4182,2.41843,13100000.0
2007-02-22 01:37:00,2.41822,2.41865,2.41821,2.41845,20400000.0
2007-02-22 01:38:00,2.41826,2.41832,2.41814,2.41832,50300000.0
2007-02-22 01:39:00,2.41833,2.41848,2.41831,2.41832,44500000.0
2007-02-22 01:40:00,2.41842,2.41842,2.41817,2.41817,26600000.0
2007-02-22 01:41:00,2.41825,2.41842,2.41816,2.41842,60500000.0
2007-02-22 01:42:00,2.4184,2.41852,2.41821,2.41842,31000000.0
2007-02-22 01:43:00,2.4181,2.4181,2.41792,2.41792,43100000.0
2007-02-22 01:44:00,2.41815,2.4182,2.41799,2.41811,34100000.0
2007-02-22 01:45:00,2.41816,2.41823,2.41806,2.4181,50500000.0
2007-02-22 01:46:00,2.41805,2.41821,2.41797,2.41797,25300000.0
2007-02-22 01:47:00,2.41802,2.41817,2.41799,2.41809,18500000.0
2007-02-22 01:48:00,2.4182,2.4183,2.41808,2.41819,37000000.0
2007-02-22 01:49:00,2.41816,2.41816,2.41802,2.41802,29600000.0
2007-02-22 01:50:00,2.41776,2.41788,2.41741,2.41741,26800000.0
2007-02-22 01:51:00,2.41812,2.41828,2.41793,2.41793,34200000.0
2007-02-22 01:52:00,2.41782,2.41807,2.41782,2.41801,58100000.0
2007-02-22 01:53:00,2.41796,2.41805,2.41788,2.41795,45700000.0
2007-02-22 01:54:00,2.41786,2.41807,2.41786,2.41806,48900000.0
2007-02-22 01:55:00,2.41806,2.41818,2.41806,2.41807,21700000.0
2007-02-22 01:56:00,2.41803,2.41824,2.41803,2.41824,27600000.0
2007-02-22 01:57:00,2.41847,2.41847,2.4183,2.4184,44500000.0
2007-02-22 01:58:00,2.41845,2.41849,2.41831,2.41831,18500000.0
2007-02-22 01:59:00,2.41823,2.41832,2.41807,2.41807,37100000.0
2007-02-22 02:00:00,2.41819,2.41853,2.41819,2.41853,24700000.0
2007-02-22 02:01:00,2.41838,2.41861,2.41826,2.41829,35000000.0
2007-02-22 02:02:00,2.4182,2.4183,2.41802,2.4183,32800000.0
2007-02-22 02:03:00,2.41836,2.41869,2.41836,2.41863,39700000.0
2007-02-22 02:04:00,2.4188,2.41892,2.41862,2.41862,23600000.0
2007-02-22 02:05:00,2.41847,2.41858,2.41833,2.41843,50800000.0
2007-02-22 02:06:00,2.4183,2.41832,2.41819,2.41831,35000000.0
2007-02-22 02:07:00,2.41815,2.41828,2.41814,2.4182,36800000.0
2007-02-22 02:08:00,2.4178,2.4178,2.41722,2.41761,28800000.0
2007-02-22 02:09:00,2.41745,2.41751,2.41705,2.41726,30500000.0
2007-02-22 02:10:00,2.4173,2.41738,2.41719,2.41732,33900000.0
2007-02-22 02:11:00,2.41744,2.41753,2.41736,2.41742,46400000.0
2007-02-22 02:12:00,2.41757,2.41772,2.41739,2.41772,37700000.0
2007-02-22 02:13:00,2.41764,2.41777,2.4176,2.4176,19000000.0
2007-02-22 02:14:00,2.41767,2.41767,2.41714,2.41723,24000000.0
2007-02-22 02:15:00,2.41737,2.41753,2.41681,2.4171,62800000.0
2007-02-22 02:16:00,2.41717,2.41726,2.41711,2.41711,23900000.0
2007-02-22 02:17:00,2.41714,2.41727,2.41714,2.41723,38100001.0
2007-02-22 02:18:00,2.41719,2.41728,2.41703,2.4171,30800000.0
2007-02-22 02:19:00,2.41698,2.41727,2.41698,2.41727,24000000.0
2007-02-22 02:20:00,2.41747,2.41754,2.4173,2.41747,27600000.0
2007-02-22 02:21:00,2.41739,2.41739,2.41699,2.41699,16200000.0
2007-02-22 02:22:00,2.41703,2.4173,2.41702,2.41717,22500000.0
2007-02-22 02:23:00,2.41693,2.41725,2.41684,2.41698,28300000.0
2007-02-22 02:24:00,2.4171,2.41715,2.4167,2.4168,48400000.0
2007-02-22 02:25:00,2.41686,2.41717,2.41686,2.41692,43000000.0
2007-02-22 02:26:00,2.41722,2.41742,2.41696,2.41742,51800000.0
2007-02-22 02:27:00,2.41743,2.41765,2.4173,2.41758,26400000.0
2007-02-22 02:28:00,2.41775,2.41778,2.41766,2.41778,15600000.0
2007-02-22 02:29:00,2.41766,2.41791,2.41761,2.41761,49000000.0
2007-02-22 02:30:00,2.41757,2.41816,2.41753,2.41816,41200000.0
2007-02-22 02:31:00,2.41812,2.41835,2.41799,2.41827,30900000.0
2007-02-22 02:32:00,2.41817,2.41838,2.41799,2.41831,58600000.0
2007-02-22 02:33:00,2.41836,2.41846,2.41831,2.4184,19000000.0
2007-02-22 02:34:00,2.41846,2.41854,2.41823,2.41854,45500000.0
2007-02-22 02:35:00,2.41864,2.41875,2.41812,2.41812,35800000.0
2007-02-22 02:36:00,2.41837,2.41845,2.41821,2.41821,27000000.0
2007-02-22 02:37:00,2.41833,2.41833,2.4181,2.41818,33300000.0
2007-02-22 02:38:00,2.41819,2.41859,2.41819,2.41837,37200000.0
2007-02-22 02:39:00,2.41833,2.41833,2.41827,2.41827,7200000.0
2007-02-22 02:40:00,2.41803,2.41804,2.41799,2.41804,39300000.0
2007-02-22 02:41:00,2.41798,2.41807,2.41796,2.41801,40200000.0
2007-02-22 02:42:00,2.41786,2.4181,2.41786,2.41805,32000000.0
2007-02-22 02:43:00,2.41808,2.41814,2.4179,2.41814,37400000.0
2007-02-22 02:44:00,2.418,2.418,2.41783,2.41783,4600000.0
2007-02-22 02:45:00,2.41778,2.41782,2.41778,2.41782,17500000.0
2007-02-22 02:46:00,2.41789,2.41804,2.41783,2.41783,35900000.0
2007-02-22 02:47:00,2.41792,2.41812,2.41792,2.41801,19300000.0
2007-02-22 02:48:00,2.41811,2.41817,2.41806,2.41809,16200000.0
2007-02-22 02:49:00,2.41814,2.4184,2.418,2.4184,22900000.0
2007-02-22 02:50:00,2.41825,2.41825,2.41795,2.41813,23800000.0
2007-02-22 02:51:00,2.41809,2.41835,2.41799,2.41826,31500000.0
2007-02-22 02:52:00,2.41812,2.41812,2.41782,2.41793,27900000.0
2007-02-22 02:53:00,2.4181,2.41816,2.418,2.41805,19400000.0
2007-02-22 02:54:00,2.41809,2.41811,2.41785,2.41795,56600000.0
2007-02-22 02:55:00,2.41802,2.41811,2.41787,2.41787,11900000.0
2007-02-22 02:56:00,2.41806,2.41821,2.41794,2.41821,20500000.0
2007-02-22 02:57:00,2.41815,2.41831,2.41797,2.41806,23200000.0
2007-02-22 02:58:00,2.41794,2.41816,2.41787,2.41794,30200000.0
2007-02-22 02:59:00,2.41797,2.41797,2.41776,2.41782,25800000.0
2007-02-22 03:00:00,2.4178,2.41805,2.4178,2.4179,35300000.0
2007-02-22 03:01:00,2.41784,2.41798,2.41781,2.41788,28200000.0
2007-02-22 03:02:00,2.41776,2.41784,2.41776,2.41784,19300000.0
2007-02-22 03:03:00,2.41785,2.41803,2.41785,2.41794,17900000.0
2007-02-22 03:04:00,2.41807,2.41818,2.41788,2.41817,37500000.0
2007-02-22 03:05:00,2.41792,2.41802,2.41772,2.4178,30400000.0
2007-02-22 03:06:00,2.4177,2.41784,2.4177,2.41781,17200000.0
2007-02-22 03:07:00,2.4179,2.4179,2.41727,2.41727,24300000.0
2007-02-22 03:08:00,2.41724,2.41724,2.41689,2.41708,45700000.0
2007-02-22 03:09:00,2.41705,2.4173,2.41705,2.41721,19000000.0
2007-02-22 03:10:00,2.41738,2.41738,2.41716,2.41716,23200000.0
2007-02-22 03:11:00,2.41729,2.41746,2.41729,2.41746,11600000.0
2007-02-22 03:12:00,2.41736,2.41754,2.41731,2.41731,46500001.0
2007-02-22 03:13:00,2.41725,2.41732,2.41725,2.41732,15900000.0
2007-02-22 03:14:00,2.41744,2.41774,2.41744,2.41766,14800000.0
2007-02-22 03:15:00,2.41757,2.41784,2.41754,2.41774,27100000.0
2007-02-22 03:16:00,2.41783,2.41783,2.41757,2.41761,37600000.0
2007-02-22 03:17:00,2.41756,2.41781,2.41752,2.41781,22700000.0
2007-02-22 03:18:00,2.41777,2.41777,2.41759,2.41762,15300000.0
2007-02-22 03:19:00,2.41784,2.41784,2.41771,2.41771,4000000.0
2007-02-22 03:20:00,2.41775,2.41778,2.41771,2.41777,27000000.0
2007-02-22 03:21:00,2.41772,2.41785,2.41769,2.4177,49100000.0
2007-02-22 03:22:00,2.4178,2.4179,2.4177,2.41773,25600000.0
2007-02-22 03:23:00,2.41766,2.41772,2.41766,2.4177,33700000.0
2007-02-22 03:24:00,2.41771,2.41771,2.41757,2.41765,20400000.0
2007-02-22 03:25:00,2.41768,2.41772,2.41768,2.41772,7100000.0
2007-02-22 03:26:00,2.4177,2.4179,2.4177,2.4179,26100000.0
2007-02-22 03:27:00,2.41785,2.41798,2.4178,2.41787,30800000.0
2007-02-22 03:28:00,2.41789,2.41789,2.41771,2.41779,16600000.0
2007-02-22 03:29:00,2.41778,2.41785,2.41778,2.41785,9700000.0
2007-02-22 03:30:00,2.41748,2.41751,2.41722,2.41722,33000000.0
2007-02-22 03:31:00,2.41777,2.41788,2.41777,2.41783,9600000.0
2007-02-22 03:32:00,2.41786,2.41799,2.41786,2.41789,39100000.0
2007-02-22 03:33:00,2.418,2.41819,2.41795,2.41795,39200000.0
2007-02-22 03:34:00,2.41784,2.41798,2.41776,2.41782,14700000.0
2007-02-22 03:35:00,2.4177,2.41788,2.4176,2.41788,16000000.0
2007-02-22 03:36:00,2.41788,2.41797,2.41764,2.4178,30600000.0
2007-02-22 03:37:00,2.41787,2.418,2.41777,2.41795,27500000.0
2007-02-22 03:38:00,2.41788,2.41802,2.41779,2.41787,24800000.0
2007-02-22 03:39:00,2.41773,2.41789,2.41772,2.41775,27200000.0
2007-02-22 03:40:00,2.41775,2.4179,2.41773,2.41787,23200000.0
2007-02-22 03:41:00,2.41776,2.41795,2.41776,2.41791,19500000.0
2007-02-22 03:42:00,2.41783,2.41785,2.41777,2.41783,20900000.0
2007-02-22 03:43:00,2.41784,2.41795,2.41784,2.41795,22000000.0
2007-02-22 03:44:00,2.41782,2.41793,2.41775,2.41775,40000000.0
2007-02-22 03:45:00,2.41778,2.41789,2.41778,2.41781,44400000.0
2007-02-22 03:46:00,2.41787,2.41787,2.41787,2.41787,2400000.0
2007-02-22 03:47:00,2.41791,2.41809,2.41791,2.41796,30400000.0
2007-02-22 03:48:00,2.41781,2.41796,2.41779,2.41779,31000000.0
2007-02-22 03:49:00,2.41768,2.41781,2.41768,2.41775,25300000.0
2007-02-22 03:50:00,2.41786,2.41786,2.4176,2.4176,21900000.0
2007-02-22 03:51:00,2.41783,2.41802,2.41783,2.41784,31500000.0
2007-02-22 03:52:00,2.41792,2.41795,2.4178,2.4178,23200000.0
2007-02-22 03:53:00,2.41773,2.41786,2.41773,2.41775,24400000.0
2007-02-22 03:54:00,2.41781,2.41806,2.41781,2.41788,23500000.0
2007-02-22 03:55:00,2.41793,2.41793,2.41792,2.41792,5200000.0
2007-02-22 03:56:00,2.41801,2.4184,2.41789,2.4184,29400000.0
2007-02-22 03:57:00,2.41841,2.41841,2.41827,2.41827,7200000.0
2007-02-22 03:58:00,2.41836,2.41859,2.41833,2.41859,42800000.0
2007-02-22 03:59:00,2.4185,2.41861,2.4184,2.41861,24800000.0
2007-02-22 04:00:00,2.41854,2.41858,2.41844,2.41848,57700000.0
2007-02-22 04:01:00,2.41837,2.4186,2.41837,2.4185,11900000.0
2007-02-22 04:02:00,2.41857,2.41857,2.41841,2.41843,38900000.0
2007-02-22 04:03:00,2.4185,2.4185,2.4184,2.4184,15600000.0
2007-02-22 04:04:00,2.41842,2.41844,2.41837,2.41839,16000000.0
2007-02-22 04:05:00,2.41828,2.41837,2.41812,2.41812,18500000.0
2007-02-22 04:06:00,2.41817,2.41818,2.41812,2.41814,12000000.0
2007-02-22 04:07:00,2.41815,2.41823,2.41802,2.41812,31600000.0
2007-02-22 04:08:00,2.41808,2.41822,2.41804,2.4182,46400001.0
2007-02-22 04:09:00,2.4182,2.41823,2.41806,2.41819,29800000.0
2007-02-22 04:10:00,2.41821,2.41824,2.41803,2.41807,25000000.0
2007-02-22 04:11:00,2.4181,2.4181,2.418,2.41808,10400000.0
2007-02-22 04:12:00,2.418,2.41831,2.41797,2.41831,35200000.0
2007-02-22 04:13:00,2.41823,2.41833,2.41811,2.41811,36100000.0
2007-02-22 04:14:00,2.41807,2.41822,2.41807,2.41822,9200000.0
2007-02-22 04:15:00,2.41807,2.41826,2.41807,2.41822,19800000.0
2007-02-22 04:16:00,2.41837,2.41851,2.41811,2.41811,50800000.0
2007-02-22 04:17:00,2.41801,2.41816,2.418,2.4181,54200000.0
2007-02-22 04:18:00,2.41835,2.41835,2.4182,2.4182,20500000.0
2007-02-22 04:19:00,2.41823,2.41846,2.41813,2.41813,33500000.0
2007-02-22 04:20:00,2.41806,2.41829,2.41806,2.41823,30700000.0
2007-02-22 04:21:00,2.41814,2.41824,2.41787,2.41824,25600000.0
2007-02-22 04:22:00,2.41819,2.41819,2.41799,2.41799,16700000.0
2007-02-22 04:23:00,2.41785,2.41787,2.41785,2.41787,8800000.0
2007-02-22 04:24:00,2.41787,2.41795,2.41777,2.41777,55300000.0
2007-02-22 04:25:00,2.41794,2.41804,2.41777,2.41777,30400000.0
2007-02-22 04:26:00,2.41778,2.41778,2.41759,2.41761,35900000.0
2007-02-22 04:27:00,2.41776,2.41776,2.41771,2.41771,2900000.0
2007-02-22 04:28:00,2.41777,2.41788,2.41777,2.41788,4400000.0
2007-02-22 04:29:00,2.41806,2.41811,2.41793,2.41795,28400000.0
2007-02-22 04:30:00,2.418,2.41805,2.4179,2.41795,54700000.0
2007-02-22 04:31:00,2.41793,2.41807,2.41793,2.41807,15900000.0
2007-02-22 04:32:00,2.41808,2.41828,2.41806,2.41828,28500000.0
2007-02-22 04:33:00,2.41835,2.4184,2.41825,2.41835,30200000.0
2007-02-22 04:34:00,2.41838,2.41866,2.41838,2.41858,29700000.0
2007-02-22 04:35:00,2.41852,2.41858,2.41823,2.41826,27400000.0
2007-02-22 04:36:00,2.41795,2.41796,2.41779,2.41796,35600000.0
2007-02-22 04:37:00,2.4181,2.4184,2.41789,2.4184,33400000.0
2007-02-22 04:38:00,2.41857,2.41857,2.41821,2.4183,39700000.0
2007-02-22 04:39:00,2.41825,2.4183,2.41809,2.4182,43200000.0
2007-02-22 04:40:00,2.41808,2.4184,2.41808,2.4184,28700000.0
2007-02-22 04:41:00,2.41831,2.41831,2.41829,2.41829,6800000.0
2007-02-22 04:42:00,2.41842,2.41842,2.41822,2.41822,18400000.0
2007-02-22 04:43:00,2.4181,2.41824,2.4181,2.41815,21400000.0
2007-02-22 04:44:00,2.41826,2.41845,2.41813,2.41815,28900000.0
2007-02-22 04:45:00,2.41799,2.41821,2.41799,2.41821,20000000.0
2007-02-22 04:46:00,2.41812,2.4182,2.41801,2.41817,27400000.0
2007-02-22 04:47:00,2.41818,2.41838,2.41818,2.41818,35500000.0
2007-02-22 04:48:00,2.41813,2.41819,2.41799,2.41802,21600000.0
2007-02-22 04:49:00,2.4182,2.4182,2.41797,2.41806,30300000.0
2007-02-22 04:50:00,2.41798,2.41807,2.41786,2.41807,15600000.0
2007-02-22 04:51:00,2.418,2.41827,2.41784,2.41811,44000000.0
2007-02-22 04:52:00,2.41824,2.41831,2.41824,2.41828,17800000.0
2007-02-22 04:53:00,2.41828,2.41828,2.4181,2.41823,38700000.0
2007-02-22 04:54:00,2.41823,2.41834,2.41821,2.41823,21400000.0
2007-02-22 04:55:00,2.41836,2.41837,2.41808,2.4182,43200000.0
2007-02-22 04:56:00,2.41818,2.4182,2.41818,2.4182,9800000.0
2007-02-22 04:57:00,2.41823,2.41836,2.41812,2.41836,41900000.0
2007-02-22 04:58:00,2.41836,2.41844,2.41826,2.41844,19500000.0
2007-02-22 04:59:00,2.41842,2.41842,2.41836,2.41836,8000000.0
2007-02-22 05:00:00,2.41846,2.41864,2.41846,2.41847,17600000.0
2007-02-22 05:01:00,2.4185,2.41861,2.41848,2.41848,25000000.0
2007-02-22 05:02:00,2.41853,2.41856,2.41836,2.41856,31300000.0
2007-02-22 05:03:00,2.41864,2.41878,2.41864,2.41878,4800000.0
2007-02-22 05:04:00,2.41882,2.41898,2.41882,2.41898,13500000.0
2007-02-22 05:05:00,2.41891,2.419,2.41864,2.41864,52100000.0
2007-02-22 05:06:00,2.41853,2.41866,2.41835,2.41866,42700000.0
2007-02-22 05:07:00,2.41863,2.41878,2.41839,2.41861,32200000.0
2007-02-22 05:08:00,2.41879,2.41884,2.41834,2.41834,29800000.0
2007-02-22 05:09:00,2.41826,2.41831,2.41826,2.41827,30900000.0
2007-02-22 05:10:00,2.41824,2.41892,2.41824,2.4189,34000000.0
2007-02-22 05:11:00,2.41881,2.41898,2.41872,2.41876,38100000.0
2007-02-22 05:12:00,2.41862,2.41872,2.41808,2.41808,58700001.0
2007-02-22 05:13:00,2.41791,2.4187,2.41791,2.4185,26100000.0
2007-02-22 05:14:00,2.41882,2.41887,2.41877,2.41877,40300000.0
2007-02-22 05:15:00,2.41888,2.41898,2.41876,2.41876,35000000.0
2007-02-22 05:16:00,2.4186,2.41879,2.4186,2.4187,42300000.0
2007-02-22 05:17:00,2.4187,2.41887,2.41867,2.41869,41600000.0
2007-02-22 05:18:00,2.41859,2.41873,2.41847,2.41872,42800000.0
2007-02-22 05:19:00,2.41873,2.41873,2.41835,2.41871,54600000.0
2007-02-22 05:20:00,2.41843,2.41865,2.41833,2.41857,38000000.0
2007-02-22 05:21:00,2.41858,2.41871,2.41856,2.41862,50200000.0
2007-02-22 05:22:00,2.41851,2.41857,2.41838,2.41847,32300000.0
2007-02-22 05:23:00,2.4183,2.41847,2.41807,2.41828,23500000.0
2007-02-22 05:24:00,2.41845,2.41853,2.41845,2.41852,18100000.0
2007-02-22 05:25:00,2.41871,2.41888,2.41863,2.41863,24700000.0
2007-02-22 05:26:00,2.41873,2.41889,2.41873,2.41889,30000000.0
2007-02-22 05:27:00,2.41882,2.41882,2.41872,2.41877,16800000.0
2007-02-22 05:28:00,2.41881,2.41894,2.41878,2.41883,28600000.0
2007-02-22 05:29:00,2.41906,2.41906,2.41901,2.41901,8800000.0
2007-02-22 05:30:00,2.4192,2.41953,2.4192,2.41953,31300000.0
2007-02-22 05:31:00,2.41925,2.41939,2.41924,2.41924,16800000.0
2007-02-22 05:32:00,2.41923,2.41934,2.4192,2.4192,31900000.0
2007-02-22 05:33:00,2.41932,2.41941,2.41928,2.41941,10500000.0
2007-02-22 05:34:00,2.41932,2.41942,2.41927,2.41927,33900000.0
2007-02-22 05:35:00,2.41933,2.41933,2.41922,2.41926,16400000.0
2007-02-22 05:36:00,2.41928,2.4194,2.41928,2.41936,35900000.0
2007-02-22 05:37:00,2.41932,2.41936,2.41932,2.41936,3200000.0
2007-02-22 05:38:00,2.41921,2.41921,2.41907,2.41918,13300000.0
2007-02-22 05:39:00,2.41915,2.41932,2.41911,2.41922,41800000.0
2007-02-22 05:40:00,2.41909,2.41937,2.41909,2.41916,31600000.0
2007-02-22 05:41:00,2.41916,2.41918,2.41909,2.41912,20300000.0
2007-02-22 05:42:00,2.41901,2.41901,2.4189,2.41895,51400000.0
2007-02-22 05:43:00,2.41897,2.41923,2.41895,2.41903,49800000.0
2007-02-22 05:44:00,2.41895,2.41903,2.41893,2.41895,26500000.0
2007-02-22 05:45:00,2.41905,2.41905,2.41898,2.41898,21600000.0
2007-02-22 05:46:00,2.41912,2.41916,2.41896,2.41916,33300000.0
2007-02-22 05:47:00,2.41903,2.41919,2.41898,2.41919,17500000.0
2007-02-22 05:48:00,2.41917,2.41917,2.41895,2.41907,25100000.0
2007-02-22 05:49:00,2.41892,2.41917,2.41892,2.41917,61500000.0
2007-02-22 05:50:00,2.41868,2.4192,2.41868,2.41903,34200000.0
2007-02-22 05:51:00,2.41912,2.41912,2.41905,2.41905,9600000.0
2007-02-22 05:52:00,2.41919,2.41921,2.41919,2.41921,12400000.0
2007-02-22 05:53:00,2.4192,2.41939,2.41917,2.41938,35200000.0
2007-02-22 05:54:00,2.41938,2.41948,2.41938,2.41948,34700000.0
2007-02-22 05:55:00,2.41948,2.4196,2.41942,2.41942,25200000.0
2007-02-22 05:56:00,2.41925,2.41925,2.41907,2.41911,20500000.0
2007-02-22 05:57:00,2.41905,2.41909,2.4188,2.41899,33100000.0
2007-02-22 05:58:00,2.41923,2.4195,2.41923,2.41924,19400000.0
2007-02-22 05:59:00,2.41912,2.41918,2.41908,2.41909,25200000.0
2007-02-22 06:00:00,2.41924,2.4196,2.41921,2.41952,28100000.0
2007-02-22 06:01:00,2.41958,2.41962,2.4194,2.41945,22500000.0
2007-02-22 06:02:00,2.41953,2.41954,2.4193,2.4193,31300000.0
2007-02-22 06:03:00,2.41925,2.41937,2.41925,2.41937,18400000.0
2007-02-22 06:04:00,2.4194,2.4194,2.4194,2.4194,13400000.0
2007-02-22 06:05:00,2.41918,2.41921,2.41903,2.41921,22000000.0
2007-02-22 06:06:00,2.41923,2.41923,2.41896,2.41915,43300000.0
2007-02-22 06:07:00,2.41919,2.41927,2.41898,2.41898,26200000.0
2007-02-22 06:08:00,2.41903,2.41913,2.41885,2.41899,38700000.0
2007-02-22 06:09:00,2.41893,2.41894,2.41865,2.41885,48800000.0
2007-02-22 06:10:00,2.41889,2.41904,2.41874,2.41884,43300000.0
2007-02-22 06:11:00,2.41886,2.41907,2.41886,2.41902,41600000.0
2007-02-22 06:12:00,2.41899,2.4192,2.41887,2.41887,33100000.0
2007-02-22 06:13:00,2.41881,2.41907,2.41881,2.41907,22400000.0
2007-02-22 06:14:00,2.41901,2.41902,2.41887,2.41887,22200000.0
2007-02-22 06:15:00,2.419,2.41926,2.419,2.4191,44600000.0
2007-02-22 06:16:00,2.41925,2.41925,2.41905,2.4192,13500000.0
2007-02-22 06:17:00,2.41903,2.41903,2.41894,2.41894,18400000.0
2007-02-22 06:18:00,2.41911,2.41912,2.41863,2.419,29400000.0
2007-02-22 06:19:00,2.4191,2.41918,2.4191,2.4191,32500000.0
2007-02-22 06:20:00,2.41921,2.41933,2.41914,2.41926,33700000.0
2007-02-22 06:21:00,2.41927,2.41945,2.41926,2.41942,20800000.0
2007-02-22 06:22:00,2.41942,2.41961,2.4193,2.41961,34300000.0
2007-02-22 06:23:00,2.4196,2.4196,2.41926,2.41934,34500000.0
2007-02-22 06:24:00,2.41946,2.41948,2.41933,2.41934,14700000.0
2007-02-22 06:25:00,2.4192,2.41933,2.41913,2.41917,34700000.0
2007-02-22 06:26:00,2.41922,2.41937,2.41915,2.41932,52000000.0
2007-02-22 06:27:00,2.41919,2.41926,2.41918,2.41926,24400000.0
2007-02-22 06:28:00,2.41933,2.41935,2.41922,2.41935,48200001.0
2007-02-22 06:29:00,2.41915,2.41937,2.41909,2.41913,42100000.0
2007-02-22 06:30:00,2.41935,2.41945,2.41929,2.41929,35900000.0
2007-02-22 06:31:00,2.41922,2.41961,2.41919,2.41939,63900000.0
2007-02-22 06:32:00,2.41938,2.41938,2.4191,2.41925,34900000.0
2007-02-22 06:33:00,2.41901,2.41921,2.41895,2.41905,40500000.0
2007-02-22 06:34:00,2.41917,2.41925,2.41913,2.41923,24800000.0
2007-02-22 06:35:00,2.41936,2.4195,2.41913,2.41913,56000000.0
2007-02-22 06:36:00,2.41904,2.41932,2.41904,2.41914,16400000.0
2007-02-22 06:37:00,2.4192,2.41925,2.41915,2.41915,23900000.0
2007-02-22 06:38:00,2.41934,2.41943,2.41924,2.41924,66400000.0
2007-02-22 06:39:00,2.41922,2.41927,2.41896,2.41896,14300000.0
2007-02-22 06:40:00,2.41897,2.41901,2.41896,2.41901,29500000.0
2007-02-22 06:41:00,2.41903,2.41911,2.41896,2.41896,33500000.0
2007-02-22 06:42:00,2.41902,2.41902,2.41892,2.41897,26600000.0
2007-02-22 06:43:00,2.41903,2.41908,2.41887,2.4189,25000000.0
2007-02-22 06:44:00,2.41882,2.4189,2.41878,2.41887,26800000.0
2007-02-22 06:45:00,2.4188,2.41895,2.4188,2.41892,35100000.0
2007-02-22 06:46:00,2.41895,2.419,2.4188,2.41895,25000000.0
2007-02-22 06:47:00,2.419,2.419,2.4189,2.41895,7200000.0
2007-02-22 06:48:00,2.41887,2.41887,2.41887,2.41887,3200000.0
2007-02-22 06:49:00,2.41885,2.4189,2.41885,2.41885,24400000.0
2007-02-22 06:50:00,2.41892,2.41892,2.4189,2.4189,4800000.0
2007-02-22 06:51:00,2.4189,2.4189,2.41855,2.41864,40599999.0
2007-02-22 06:52:00,2.4187,2.41896,2.4187,2.41888,21000000.0
2007-02-22 06:53:00,2.41882,2.41914,2.41882,2.41908,23400000.0
2007-02-22 06:54:00,2.4191,2.4193,2.4191,2.41913,42800000.0
2007-02-22 06:55:00,2.41909,2.41924,2.41903,2.41918,24800000.0
2007-02-22 06:56:00,2.41934,2.41934,2.4191,2.4191,20500000.0
2007-02-22 06:57:00,2.41915,2.41915,2.41907,2.41912,16500000.0
2007-02-22 06:58:00,2.419,2.41929,2.41898,2.41899,79000000.0
2007-02-22 06:59:00,2.41899,2.41919,2.41899,2.41919,4700000.0
2007-02-22 07:00:00,2.41917,2.41947,2.41917,2.41925,33400000.0
2007-02-22 07:01:00,2.4192,2.41952,2.41919,2.41919,32800000.0
2007-02-22 07:02:00,2.41913,2.41931,2.41911,2.41931,22000000.0
2007-02-22 07:03:00,2.41918,2.41937,2.41918,2.41934,16400000.0
2007-02-22 07:04:00,2.41937,2.41945,2.41923,2.41925,55199999.0
2007-02-22 07:05:00,2.4194,2.41947,2.4193,2.4193,17500000.0
2007-02-22 07:06:00,2.41925,2.41935,2.41925,2.41925,26300001.0
2007-02-22 07:07:00,2.41923,2.41932,2.41914,2.41932,25800000.0
2007-02-22 07:08:00,2.41933,2.41956,2.41933,2.41956,33900000.0
2007-02-22 07:09:00,2.41938,2.41956,2.41936,2.41956,25300000.0
2007-02-22 07:10:00,2.41934,2.41962,2.41934,2.41935,52599998.0
2007-02-22 07:11:00,2.41923,2.41951,2.41923,2.41943,41400000.0
2007-02-22 07:12:00,2.41935,2.4194,2.41935,2.4194,24400000.0
2007-02-22 07:13:00,2.41934,2.41943,2.41922,2.41943,43200000.0
2007-02-22 07:14:00,2.41936,2.41952,2.41922,2.41922,38100000.0
2007-02-22 07:15:00,2.41935,2.41935,2.41906,2.41913,41400000.0
2007-02-22 07:16:00,2.41915,2.41926,2.41911,2.41911,27600000.0
2007-02-22 07:17:00,2.41901,2.41931,2.41901,2.41901,42700000.0
2007-02-22 07:18:00,2.41901,2.4191,2.419,2.4191,28800000.0
2007-02-22 07:19:00,2.4191,2.41925,2.4191,2.41925,38400000.0
2007-02-22 07:20:00,2.41921,2.41935,2.41912,2.41916,47700000.0
2007-02-22 07:21:00,2.4191,2.41918,2.41905,2.41918,18000000.0
2007-02-22 07:22:00,2.41907,2.41929,2.41892,2.41894,29600000.0
2007-02-22 07:23:00,2.41888,2.41906,2.41887,2.41887,33200000.0
2007-02-22 07:24:00,2.41898,2.41906,2.4188,2.41891,71700000.0
2007-02-22 07:25:00,2.41882,2.41896,2.41881,2.41888,33200000.0
2007-02-22 07:26:00,2.41889,2.41904,2.41888,2.41892,42500000.0
2007-02-22 07:27:00,2.41892,2.41917,2.4189,2.4189,36500000.0
2007-02-22 07:28:00,2.419,2.419,2.4189,2.4189,12600000.0
2007-02-22 07:29:00,2.41887,2.41887,2.41871,2.41872,19600000.0
2007-02-22 07:30:00,2.41878,2.41891,2.41874,2.41874,53600000.0
2007-02-22 07:31:00,2.41867,2.41875,2.41863,2.41865,39100000.0
2007-02-22 07:32:00,2.41883,2.41888,2.41872,2.41888,11600000.0
2007-02-22 07:33:00,2.41894,2.41903,2.4189,2.41903,27500000.0
2007-02-22 07:34:00,2.41884,2.41917,2.41884,2.41895,37900000.0
2007-02-22 07:35:00,2.41906,2.41906,2.41888,2.41893,22700000.0
2007-02-22 07:36:00,2.41894,2.41908,2.41892,2.41895,53200000.0
2007-02-22 07:37:00,2.41898,2.41899,2.41886,2.41887,21500000.0
2007-02-22 07:38:00,2.41893,2.41908,2.41888,2.41908,24600000.0
2007-02-22 07:39:00,2.41897,2.41913,2.41894,2.41905,28900000.0
2007-02-22 07:40:00,2.4189,2.41917,2.4189,2.41912,20100000.0
2007-02-22 07:41:00,2.41923,2.41927,2.41923,2.41927,16500000.0
2007-02-22 07:42:00,2.41916,2.41926,2.41907,2.41926,27200000.0
2007-02-22 07:43:00,2.41919,2.41925,2.41915,2.41915,33900000.0
2007-02-22 07:44:00,2.41927,2.41941,2.41923,2.41923,22100000.0
2007-02-22 07:45:00,2.41931,2.41931,2.41912,2.41914,55800000.0
2007-02-22 07:46:00,2.41925,2.4194,2.41913,2.41918,43800000.0
2007-02-22 07:47:00,2.41919,2.41926,2.41912,2.41916,39800000.0
2007-02-22 07:48:00,2.41906,2.41916,2.41906,2.41916,16600000.0
2007-02-22 07:49:00,2.4192,2.4192,2.41899,2.41912,23200000.0
2007-02-22 07:50:00,2.41914,2.41917,2.41896,2.41917,26000000.0
2007-02-22 07:51:00,2.4192,2.4192,2.41887,2.41894,44800000.0
2007-02-22 07:52:00,2.4192,2.4193,2.41917,2.41924,25000000.0
2007-02-22 07:53:00,2.41929,2.41937,2.41923,2.41937,26900000.0
2007-02-22 07:54:00,2.41932,2.41953,2.41932,2.4194,39800000.0
2007-02-22 07:55:00,2.41946,2.41966,2.41946,2.41953,7000000.0
2007-02-22 07:56:00,2.41946,2.41966,2.41938,2.41942,49900000.0
2007-02-22 07:57:00,2.41944,2.41944,2.41887,2.41887,45700000.0
2007-02-22 07:58:00,2.41948,2.41956,2.41941,2.41947,37600000.0
2007-02-22 07:59:00,2.41941,2.41963,2.4194,2.41942,9900000.0
2007-02-22 08:00:00,2.41955,2.41961,2.41943,2.41943,41100000.0
2007-02-22 08:01:00,2.41946,2.41967,2.41946,2.41967,69300000.0
2007-02-22 08:02:00,2.41962,2.41978,2.41962,2.41967,27200000.0
2007-02-22 08:03:00,2.41956,2.41978,2.41945,2.41978,30000000.0
2007-02-22 08:04:00,2.41969,2.41976,2.41967,2.41976,38300000.0
2007-02-22 08:05:00,2.41963,2.4199,2.41962,2.4199,36000000.0
2007-02-22 08:06:00,2.4197,2.4198,2.41963,2.41963,44300000.0
2007-02-22 08:07:00,2.41958,2.41973,2.41946,2.4195,34700000.0
2007-02-22 08:08:00,2.41938,2.41978,2.41929,2.41939,42700000.0
2007-02-22 08:09:00,2.41919,2.41942,2.41919,2.4193,20600000.0
2007-02-22 08:10:00,2.41925,2.4194,2.41922,2.41928,33700000.0
2007-02-22 08:11:00,2.4193,2.41938,2.41919,2.41928,28300000.0
2007-02-22 08:12:00,2.41934,2.41949,2.41934,2.4194,14800000.0
2007-02-22 08:13:00,2.41942,2.41942,2.41917,2.41934,33700000.0
2007-02-22 08:14:00,2.41955,2.41955,2.41923,2.41923,42000000.0
2007-02-22 08:15:00,2.41947,2.41961,2.4194,2.41943,11000000.0
2007-02-22 08:16:00,2.41938,2.41956,2.41936,2.41956,31900000.0
2007-02-22 08:17:00,2.41954,2.41954,2.41936,2.41949,19000000.0
2007-02-22 08:18:00,2.41959,2.41959,2.41931,2.41933,20600000.0
2007-02-22 08:19:00,2.41926,2.41926,2.41898,2.41919,21000000.0
2007-02-22 08:20:00,2.41909,2.41929,2.41909,2.41913,42100000.0
2007-02-22 08:21:00,2.41919,2.41934,2.41919,2.41934,29500000.0
2007-02-22 08:22:00,2.41927,2.41949,2.4192,2.41949,35800000.0
2007-02-22 08:23:00,2.41945,2.41945,2.41942,2.41942,19500000.0
2007-02-22 08:24:00,2.41938,2.41947,2.41916,2.41916,45800000.0
2007-02-22 08:25:00,2.41919,2.41939,2.41919,2.41921,21400000.0
2007-02-22 08:26:00,2.41928,2.41942,2.4192,2.41938,18800000.0
2007-02-22 08:27:00,2.41933,2.41933,2.41911,2.41922,40800000.0
2007-02-22 08:28:00,2.41928,2.41947,2.41928,2.4193,39200000.0
2007-02-22 08:29:00,2.4194,2.41942,2.41935,2.41939,27900000.0
2007-02-22 08:30:00,2.41927,2.41962,2.41927,2.41952,27900000.0
2007-02-22 08:31:00,2.41964,2.41964,2.41931,2.41949,49500000.0
2007-02-22 08:32:00,2.41941,2.41941,2.41914,2.41914,20500000.0
2007-02-22 08:33:00,2.41929,2.41933,2.41921,2.41933,18500000.0
2007-02-22 08:34:00,2.41928,2.41967,2.41922,2.41934,58500000.0
2007-02-22 08:35:00,2.41947,2.41959,2.41937,2.41938,23900000.0
2007-02-22 08:36:00,2.41943,2.41948,2.41924,2.41947,23400000.0
2007-02-22 08:37:00,2.41936,2.41964,2.41936,2.41942,33900000.0
2007-02-22 08:38:00,2.41954,2.41954,2.41907,2.41919,40400000.0
2007-02-22 08:39:00,2.41927,2.41937,2.41927,2.41933,26700000.0
2007-02-22 08:40:00,2.4193,2.41943,2.41915,2.41925,28400000.0
2007-02-22 08:41:00,2.419,2.4191,2.41897,2.4191,32400000.0
2007-02-22 08:42:00,2.41903,2.41914,2.41891,2.4191,55500000.0
2007-02-22 08:43:00,2.41911,2.41915,2.41884,2.41884,27700000.0
2007-02-22 08:44:00,2.41889,2.419,2.41884,2.41893,22900000.0
2007-02-22 08:45:00,2.41873,2.41888,2.41871,2.41888,35500000.0
2007-02-22 08:46:00,2.41882,2.41913,2.4188,2.41904,36700000.0
2007-02-22 08:47:00,2.41924,2.41924,2.41904,2.41911,40200000.0
2007-02-22 08:48:00,2.4191,2.4191,2.41885,2.41905,21200000.0
2007-02-22 08:49:00,2.41907,2.41907,2.41888,2.41899,14000000.0
2007-02-22 08:50:00,2.41894,2.41911,2.41889,2.41911,41100000.0
2007-02-22 08:51:00,2.41906,2.41929,2.41906,2.41918,31300000.0
2007-02-22 08:52:00,2.41923,2.41934,2.41911,2.41913,55300000.0
2007-02-22 08:53:00,2.4192,2.41925,2.4192,2.41925,4800000.0
2007-02-22 08:54:00,2.41897,2.41905,2.41886,2.41905,15700000.0
2007-02-22 08:55:00,2.41924,2.41924,2.41906,2.41918,24200000.0
2007-02-22 08:56:00,2.41907,2.41926,2.41895,2.41898,40400000.0
2007-02-22 08:57:00,2.41898,2.41922,2.41895,2.41908,31100000.0
2007-02-22 08:58:00,2.41927,2.41927,2.41905,2.41924,36500000.0
2007-02-22 08:59:00,2.41906,2.41925,2.41892,2.41919,40600000.0
2007-02-22 09:00:00,2.41932,2.41945,2.41922,2.41935,46600000.0
2007-02-22 09:01:00,2.41969,2.41991,2.41969,2.41971,12300000.0
2007-02-22 09:02:00,2.41967,2.41988,2.41967,2.41969,22900000.0
2007-02-22 09:03:00,2.41984,2.41986,2.41979,2.41979,32300000.0
2007-02-22 09:04:00,2.41976,2.41991,2.41976,2.41983,29000000.0
2007-02-22 09:05:00,2.41986,2.42014,2.41986,2.42013,34100000.0
2007-02-22 09:06:00,2.42017,2.42037,2.42017,2.4202,23200000.0
2007-02-22 09:07:00,2.41999,2.41999,2.41961,2.41978,41100000.0
2007-02-22 09:08:00,2.41993,2.41996,2.41969,2.41969,36400000.0
2007-02-22 09:09:00,2.41967,2.41969,2.41957,2.41961,24400000.0
2007-02-22 09:10:00,2.41956,2.41966,2.41953,2.41953,24200000.0
2007-02-22 09:11:00,2.41955,2.41955,2.41929,2.41938,31200000.0
2007-02-22 09:12:00,2.41912,2.41912,2.41884,2.41884,28400000.0
2007-02-22 09:13:00,2.41864,2.41864,2.41851,2.41851,4000000.0
2007-02-22 09:14:00,2.41828,2.41843,2.41817,2.41817,59000000.0
2007-02-22 09:15:00,2.41819,2.4183,2.41787,2.41787,36100000.0
2007-02-22 09:16:00,2.41767,2.41773,2.41767,2.41772,30000000.0
2007-02-22 09:17:00,2.41772,2.41788,2.41758,2.41788,40300000.0
2007-02-22 09:18:00,2.41769,2.41769,2.41727,2.41727,26500000.0
2007-02-22 09:19:00,2.41706,2.41725,2.417,2.41711,20700000.0
2007-02-22 09:20:00,2.41701,2.41717,2.41693,2.41706,45000000.0
2007-02-22 09:21:00,2.41736,2.4175,2.41701,2.41701,39400000.0
2007-02-22 09:22:00,2.41722,2.41768,2.41722,2.41735,38700000.0
2007-02-22 09:23:00,2.41751,2.41777,2.41743,2.41777,21300000.0
2007-02-22 09:24:00,2.41755,2.41791,2.41755,2.41791,29600000.0
2007-02-22 09:25:00,2.41774,2.41816,2.41772,2.41816,23100000.0
2007-02-22 09:26:00,2.4186,2.41892,2.4186,2.41883,24400000.0
2007-02-22 09:27:00,2.41903,2.41961,2.41885,2.41961,22400000.0
2007-02-22 09:28:00,2.41977,2.41983,2.41929,2.4194,47900001.0
2007-02-22 09:29:00,2.41927,2.41941,2.41888,2.41888,24000000.0
2007-02-22 09:30:00,2.41888,2.41946,2.41878,2.41927,40600000.0
2007-02-22 09:31:00,2.41942,2.42019,2.41934,2.42019,28900000.0
2007-02-22 09:32:00,2.42064,2.42087,2.42049,2.42076,45300000.0
2007-02-22 09:33:00,2.42066,2.42098,2.42066,2.42095,23400000.0
2007-02-22 09:34:00,2.4211,2.42226,2.42103,2.42226,26900000.0
2007-02-22 09:35:00,2.42294,2.42314,2.42287,2.42287,27200000.0
2007-02-22 09:36:00,2.42294,2.42301,2.42255,2.42263,40200000.0
2007-02-22 09:37:00,2.42276,2.42282,2.42269,2.42278,25800000.0
2007-02-22 09:38:00,2.42278,2.42323,2.42273,2.42305,44300000.0
2007-02-22 09:39:00,2.42309,2.42317,2.42287,2.42296,41600000.0
2007-02-22 09:40:00,2.42292,2.42309,2.42269,2.42269,46300000.0
2007-02-22 09:41:00,2.42271,2.42295,2.42261,2.4229,33900000.0
2007-02-22 09:42:00,2.42281,2.423,2.42265,2.42282,51400000.0
2007-02-22 09:43:00,2.42267,2.42267,2.42214,2.42214,22400000.0
2007-02-22 09:44:00,2.42236,2.42285,2.42236,2.4228,34900000.0
2007-02-22 09:45:00,2.4228,2.423,2.42265,2.42265,34100000.0
2007-02-22 09:46:00,2.42257,2.42284,2.42253,2.42266,39300000.0
2007-02-22 09:47:00,2.42269,2.42283,2.42238,2.4225,46400000.0
2007-02-22 09:48:00,2.42262,2.42275,2.42248,2.42253,41300000.0
2007-02-22 09:49:00,2.42253,2.42261,2.42232,2.42236,28600000.0
2007-02-22 09:50:00,2.42234,2.42259,2.42217,2.42237,40200000.0
2007-02-22 09:51:00,2.42193,2.42193,2.42105,2.42105,35800000.0
2007-02-22 09:52:00,2.42101,2.4215,2.42101,2.42136,48500000.0
2007-02-22 09:53:00,2.42135,2.4218,2.42135,2.42156,24800000.0
2007-02-22 09:54:00,2.42163,2.42196,2.4216,2.42188,41300000.0
2007-02-22 09:55:00,2.42177,2.42201,2.42171,2.42179,31000000.0
2007-02-22 09:56:00,2.42164,2.42173,2.4213,2.42151,42800000.0
2007-02-22 09:57:00,2.42146,2.42157,2.42096,2.42102,47000000.0
2007-02-22 09:58:00,2.42124,2.42168,2.42124,2.42144,28600000.0
2007-02-22 09:59:00,2.42137,2.42144,2.42099,2.42105,44100000.0
2007-02-22 10:00:00,2.42098,2.42113,2.42097,2.421,27800000.0
2007-02-22 10:01:00,2.42129,2.42129,2.42092,2.42092,27100000.0
2007-02-22 10:02:00,2.42105,2.42154,2.42105,2.42153,33200000.0
2007-02-22 10:03:00,2.42156,2.42168,2.42143,2.42154,34600000.0
2007-02-22 10:04:00,2.42188,2.42188,2.4215,2.42163,41400000.0
2007-02-22 10:05:00,2.42174,2.4218,2.42157,2.42161,39700000.0
2007-02-22 10:06:00,2.42129,2.42143,2.42091,2.42091,24800000.0
2007-02-22 10:07:00,2.42105,2.42105,2.42077,2.42085,43700000.0
2007-02-22 10:08:00,2.42096,2.42123,2.42096,2.42123,11600000.0
2007-02-22 10:09:00,2.42103,2.42119,2.42099,2.42112,35200000.0
2007-02-22 10:10:00,2.42123,2.4213,2.42107,2.42127,52500001.0
2007-02-22 10:11:00,2.42106,2.42139,2.42106,2.42139,35600000.0
2007-02-22 10:12:00,2.42133,2.42145,2.42106,2.42119,45000000.0
2007-02-22 10:13:00,2.42104,2.42129,2.42099,2.42126,39300000.0
2007-02-22 10:14:00,2.42118,2.4213,2.42093,2.42128,33700000.0
2007-02-22 10:15:00,2.42151,2.42157,2.42134,2.42151,57500000.0
2007-02-22 10:16:00,2.42149,2.42187,2.42149,2.42184,35800000.0
2007-02-22 10:17:00,2.42185,2.42194,2.42143,2.42153,61300000.0
2007-02-22 10:18:00,2.42125,2.42145,2.4212,2.42145,17200000.0
2007-02-22 10:19:00,2.42117,2.42128,2.42104,2.42106,26600000.0
2007-02-22 10:20:00,2.42131,2.42153,2.42118,2.42129,34400000.0
2007-02-22 10:21:00,2.42139,2.42139,2.42095,2.4212,37000000.0
2007-02-22 10:22:00,2.42108,2.42138,2.42108,2.42135,59000000.0
2007-02-22 10:23:00,2.42129,2.42142,2.42109,2.42109,44900000.0
2007-02-22 10:24:00,2.42107,2.42107,2.42078,2.4208,23100000.0
2007-02-22 10:25:00,2.42057,2.42062,2.42022,2.42025,39600000.0
2007-02-22 10:26:00,2.42023,2.42056,2.42016,2.42053,37100000.0
2007-02-22 10:27:00,2.42039,2.42059,2.42033,2.42057,50700000.0
2007-02-22 10:28:00,2.42048,2.42056,2.42037,2.42049,29700000.0
2007-02-22 10:29:00,2.42042,2.42042,2.42001,2.42019,41900000.0
2007-02-22 10:30:00,2.41986,2.42002,2.41952,2.41952,51100000.0
2007-02-22 10:31:00,2.4191,2.41928,2.41882,2.41895,30000000.0
2007-02-22 10:32:00,2.41879,2.41906,2.41863,2.4189,32600000.0
2007-02-22 10:33:00,2.41894,2.41912,2.41884,2.41895,31400000.0
2007-02-22 10:34:00,2.41891,2.41914,2.41881,2.41914,27600000.0
2007-02-22 10:35:00,2.41906,2.41912,2.41889,2.41912,30900000.0
2007-02-22 10:36:00,2.41915,2.41915,2.41866,2.41866,30800000.0
2007-02-22 10:37:00,2.41865,2.41865,2.41826,2.41834,40400000.0
2007-02-22 10:38:00,2.41849,2.41885,2.41849,2.41872,40000000.0
2007-02-22 10:39:00,2.41858,2.41897,2.41854,2.41893,35800000.0
2007-02-22 10:40:00,2.41882,2.41908,2.41862,2.4187,35800000.0
2007-02-22 10:41:00,2.4187,2.41892,2.41851,2.41858,52600000.0
2007-02-22 10:42:00,2.41851,2.41865,2.41851,2.41865,16600000.0
2007-02-22 10:43:00,2.41869,2.41895,2.41851,2.4187,46100000.0
2007-02-22 10:44:00,2.41863,2.41923,2.41863,2.41919,38200000.0
2007-02-22 10:45:00,2.41946,2.41956,2.41938,2.41938,11800000.0
2007-02-22 10:46:00,2.41941,2.4195,2.41927,2.41945,45500000.0
2007-02-22 10:47:00,2.41934,2.41938,2.41921,2.41938,22600000.0
2007-02-22 10:48:00,2.41934,2.41964,2.41933,2.41953,58000000.0
2007-02-22 10:49:00,2.41963,2.41964,2.41949,2.41964,38100000.0
2007-02-22 10:50:00,2.41954,2.41961,2.41945,2.41957,46700000.0
2007-02-22 10:51:00,2.41957,2.42006,2.41957,2.41996,25600000.0
2007-02-22 10:52:00,2.42005,2.42033,2.41988,2.42033,34100000.0
2007-02-22 10:53:00,2.42033,2.42033,2.42011,2.42011,17200000.0
2007-02-22 10:54:00,2.42021,2.42042,2.41998,2.41998,29000000.0
2007-02-22 10:55:00,2.42036,2.4204,2.42015,2.42024,48200000.0
2007-02-22 10:56:00,2.42011,2.42011,2.41977,2.41987,46100000.0
2007-02-22 10:57:00,2.41981,2.42006,2.41972,2.41977,52000000.0
2007-02-22 10:58:00,2.41963,2.41976,2.41954,2.41957,54000000.0
2007-02-22 10:59:00,2.41955,2.42,2.41955,2.41974,45800000.0
2007-02-22 11:00:00,2.41963,2.42026,2.41954,2.41989,29300000.0
2007-02-22 11:01:00,2.41991,2.42007,2.41978,2.41992,31600000.0
2007-02-22 11:02:00,2.41992,2.42022,2.41983,2.42022,48300000.0
2007-02-22 11:03:00,2.42012,2.42033,2.4201,2.42012,47400000.0
2007-02-22 11:04:00,2.42011,2.42014,2.41993,2.41993,30000000.0
2007-02-22 11:05:00,2.4201,2.42016,2.41987,2.41987,58100000.0
2007-02-22 11:06:00,2.42026,2.42043,2.42016,2.42043,28100000.0
2007-02-22 11:07:00,2.4203,2.42049,2.4203,2.42037,38800000.0
2007-02-22 11:08:00,2.4204,2.42058,2.4204,2.4204,27200000.0
2007-02-22 11:09:00,2.42047,2.42065,2.42035,2.42045,63900000.0
2007-02-22 11:10:00,2.42033,2.42052,2.42013,2.42013,28200000.0
2007-02-22 11:11:00,2.4203,2.42072,2.4203,2.42072,50900000.0
2007-02-22 11:12:00,2.42081,2.42088,2.42068,2.42082,49600000.0
2007-02-22 11:13:00,2.42085,2.42109,2.42085,2.42102,43200000.0
2007-02-22 11:14:00,2.42107,2.42107,2.42065,2.42067,60200000.0
2007-02-22 11:15:00,2.42055,2.42062,2.42038,2.42062,26200000.0
2007-02-22 11:16:00,2.42046,2.42103,2.42046,2.42092,25200000.0
2007-02-22 11:17:00,2.42084,2.42102,2.42077,2.42087,41500000.0
2007-02-22 11:18:00,2.42092,2.42093,2.42088,2.42093,14800000.0
2007-02-22 11:19:00,2.42077,2.42078,2.42064,2.42076,29900000.0
2007-02-22 11:20:00,2.42078,2.42109,2.42074,2.42087,52400000.0
2007-02-22 11:21:00,2.42058,2.42092,2.42058,2.42092,34400000.0
2007-02-22 11:22:00,2.42078,2.4209,2.42069,2.42081,32900000.0
2007-02-22 11:23:00,2.42094,2.42104,2.42079,2.42088,47300000.0
2007-02-22 11:24:00,2.42106,2.42131,2.42106,2.42117,34600000.0
2007-02-22 11:25:00,2.42113,2.42127,2.42106,2.42106,28800000.0
2007-02-22 11:26:00,2.42127,2.42127,2.42095,2.42095,24200000.0
2007-02-22 11:27:00,2.42097,2.42137,2.42097,2.42127,49100000.0
2007-02-22 11:28:00,2.42158,2.42339,2.42158,2.42339,50000000.0
2007-02-22 11:29:00,2.42359,2.42359,2.4226,2.42274,30900000.0
2007-02-22 11:30:00,2.42297,2.42346,2.42297,2.4232,28000000.0
2007-02-22 11:31:00,2.42303,2.42322,2.42296,2.42304,39400000.0
2007-02-22 11:32:00,2.42309,2.42321,2.42299,2.42317,25900000.0
2007-02-22 11:33:00,2.42313,2.42327,2.42304,2.42321,45000001.0
2007-02-22 11:34:00,2.42312,2.42344,2.42312,2.42338,34400000.0
2007-02-22 11:35:00,2.42363,2.42376,2.4235,2.42355,37500000.0
2007-02-22 11:36:00,2.42353,2.42368,2.42334,2.42351,38000000.0
2007-02-22 11:37:00,2.42339,2.42356,2.42326,2.42355,30600000.0
2007-02-22 11:38:00,2.42332,2.42336,2.42277,2.42285,58100000.0
2007-02-22 11:39:00,2.42268,2.42286,2.42263,2.42286,39100000.0
2007-02-22 11:40:00,2.42276,2.42318,2.42276,2.42318,38500000.0
2007-02-22 11:41:00,2.423,2.42337,2.423,2.42313,47200000.0
2007-02-22 11:42:00,2.42297,2.42301,2.42272,2.42272,50500000.0
2007-02-22 11:43:00,2.42256,2.4228,2.42252,2.42275,61000000.0
2007-02-22 11:44:00,2.42268,2.42294,2.42263,2.42294,25800000.0
2007-02-22 11:45:00,2.42291,2.42291,2.42268,2.42268,28800000.0
2007-02-22 11:46:00,2.42282,2.42329,2.42282,2.42321,50900000.0
2007-02-22 11:47:00,2.42346,2.42368,2.42329,2.42351,41100000.0
2007-02-22 11:48:00,2.42359,2.42385,2.4235,2.42375,29400000.0
2007-02-22 11:49:00,2.42383,2.42383,2.42355,2.42357,22200000.0
2007-02-22 11:50:00,2.42361,2.42425,2.42361,2.42425,32500000.0
2007-02-22 11:51:00,2.42444,2.42444,2.42422,2.42422,37500000.0
2007-02-22 11:52:00,2.42434,2.42434,2.4239,2.42397,42899999.0
2007-02-22 11:53:00,2.4238,2.42389,2.42372,2.42386,23600000.0
2007-02-22 11:54:00,2.42385,2.42393,2.42364,2.42393,61900000.0
2007-02-22 11:55:00,2.42403,2.4243,2.42388,2.42388,29500000.0
2007-02-22 11:56:00,2.42388,2.42429,2.42385,2.42398,35000000.0
2007-02-22 11:57:00,2.42412,2.42412,2.42363,2.42404,35100000.0
2007-02-22 11:58:00,2.4241,2.42416,2.42395,2.42403,30100000.0
2007-02-22 11:59:00,2.42396,2.42414,2.42375,2.42409,26800000.0
2007-02-22 12:00:00,2.4241,2.42434,2.42407,2.42415,41900000.0
2007-02-22 12:01:00,2.42428,2.42468,2.42428,2.42448,46000000.0
2007-02-22 12:02:00,2.42436,2.42471,2.42432,2.42451,29300000.0
2007-02-22 12:03:00,2.42445,2.42457,2.42439,2.4245,37800000.0
2007-02-22 12:04:00,2.42463,2.42463,2.4244,2.42451,42200000.0
2007-02-22 12:05:00,2.42469,2.42478,2.42446,2.42477,38600000.0
2007-02-22 12:06:00,2.42504,2.42504,2.42467,2.42487,28800000.0
2007-02-22 12:07:00,2.4248,2.42483,2.42468,2.42469,42900000.0
2007-02-22 12:08:00,2.42465,2.42473,2.42457,2.42468,39700000.0
2007-02-22 12:09:00,2.42458,2.42467,2.42432,2.42438,54300000.0
2007-02-22 12:10:00,2.42445,2.42454,2.42432,2.42436,42100000.0
2007-02-22 12:11:00,2.42446,2.42446,2.42421,2.42435,39700000.0
2007-02-22 12:12:00,2.42429,2.42434,2.42409,2.42411,27500000.0
2007-02-22 12:13:00,2.42382,2.42395,2.42366,2.42366,44800000.0
2007-02-22 12:14:00,2.42372,2.42372,2.4231,2.42312,31800000.0
2007-02-22 12:15:00,2.42317,2.42344,2.42313,2.42319,48900000.0
2007-02-22 12:16:00,2.42321,2.42357,2.42321,2.42338,45600000.0
2007-02-22 12:17:00,2.42348,2.42348,2.42327,2.42327,45500000.0
2007-02-22 12:18:00,2.42347,2.42357,2.42321,2.42329,47100000.0
2007-02-22 12:19:00,2.42319,2.42355,2.42319,2.42347,31800000.0
2007-02-22 12:20:00,2.42344,2.42344,2.42317,2.42321,42800000.0
2007-02-22 12:21:00,2.42304,2.42316,2.42301,2.42305,29000000.0
2007-02-22 12:22:00,2.4231,2.42311,2.42277,2.42282,27600000.0
2007-02-22 12:23:00,2.42292,2.42292,2.42266,2.42278,49300000.0
2007-02-22 12:24:00,2.42286,2.42298,2.42286,2.42291,29800000.0
2007-02-22 12:25:00,2.42311,2.42334,2.42311,2.42315,49500000.0
2007-02-22 12:26:00,2.42311,2.42332,2.42306,2.42312,34800000.0
2007-02-22 12:27:00,2.42317,2.42333,2.42311,2.42314,40900000.0
2007-02-22 12:28:00,2.42319,2.4235,2.42319,2.4235,22600000.0
2007-02-22 12:29:00,2.42334,2.4236,2.42315,2.4236,48200000.0
2007-02-22 12:30:00,2.42377,2.42377,2.42352,2.42352,52800000.0
2007-02-22 12:31:00,2.4233,2.42358,2.4233,2.42346,21700000.0
2007-02-22 12:32:00,2.42348,2.42361,2.42335,2.42355,43600001.0
2007-02-22 12:33:00,2.42351,2.42389,2.42351,2.42389,14600000.0
2007-02-22 12:34:00,2.42372,2.42384,2.42369,2.42373,30000000.0
2007-02-22 12:35:00,2.4237,2.42384,2.42353,2.4238,35800000.0
2007-02-22 12:36:00,2.42369,2.42404,2.42358,2.42391,33400000.0
2007-02-22 12:37:00,2.42405,2.42405,2.42374,2.42374,20000000.0
2007-02-22 12:38:00,2.42354,2.42361,2.4234,2.42353,31600000.0
2007-02-22 12:39:00,2.42356,2.42358,2.42322,2.42322,34500000.0
2007-02-22 12:40:00,2.42311,2.42333,2.42308,2.4233,53400000.0
2007-02-22 12:41:00,2.4233,2.42347,2.42313,2.42319,49100000.0
2007-02-22 12:42:00,2.42304,2.4236,2.42304,2.42357,70800001.0
2007-02-22 12:43:00,2.42349,2.42356,2.42336,2.42336,22700000.0
2007-02-22 12:44:00,2.42344,2.42363,2.42343,2.42346,19100000.0
2007-02-22 12:45:00,2.42345,2.42352,2.4232,2.4234,52900000.0
2007-02-22 12:46:00,2.42316,2.42334,2.42298,2.4231,27200000.0
2007-02-22 12:47:00,2.42303,2.42319,2.42283,2.42283,54000000.0
2007-02-22 12:48:00,2.42276,2.42293,2.42274,2.42284,54200000.0
2007-02-22 12:49:00,2.42295,2.42295,2.42257,2.42257,23300000.0
2007-02-22 12:50:00,2.42273,2.42285,2.42248,2.42285,31700000.0
2007-02-22 12:51:00,2.42284,2.42319,2.42282,2.42298,36200000.0
2007-02-22 12:52:00,2.42311,2.42321,2.423,2.42307,73599999.0
2007-02-22 12:53:00,2.42334,2.42348,2.42329,2.42329,34700000.0
2007-02-22 12:54:00,2.42313,2.42321,2.42313,2.42314,14700000.0
2007-02-22 12:55:00,2.42309,2.42315,2.42292,2.42292,39500000.0
2007-02-22 12:56:00,2.4228,2.42307,2.4228,2.42289,27900000.0
2007-02-22 12:57:00,2.4229,2.42333,2.4229,2.42314,28800000.0
2007-02-22 12:58:00,2.42337,2.42352,2.42332,2.42332,10900000.0
2007-02-22 12:59:00,2.42333,2.42412,2.42333,2.42412,57900000.0
2007-02-22 13:00:00,2.42402,2.42448,2.424,2.42422,53800001.0
2007-02-22 13:01:00,2.42442,2.42451,2.42431,2.42435,64200000.0
2007-02-22 13:02:00,2.42454,2.42481,2.42443,2.42447,54300000.0
2007-02-22 13:03:00,2.42422,2.42424,2.42402,2.42402,36700000.0
2007-02-22 13:04:00,2.42396,2.42402,2.42374,2.42381,24700000.0
2007-02-22 13:05:00,2.42379,2.42394,2.42362,2.42387,27000000.0
2007-02-22 13:06:00,2.42375,2.42391,2.42365,2.42365,31900000.0
2007-02-22 13:07:00,2.42371,2.42412,2.42351,2.42412,45100000.0
2007-02-22 13:08:00,2.42424,2.42424,2.42409,2.4241,11000000.0
2007-02-22 13:09:00,2.42403,2.42435,2.424,2.42435,24500000.0
2007-02-22 13:10:00,2.42422,2.42465,2.42414,2.42459,47100000.0
2007-02-22 13:11:00,2.42466,2.42479,2.4245,2.42464,39200000.0
2007-02-22 13:12:00,2.42467,2.42483,2.4246,2.4246,20000000.0
2007-02-22 13:13:00,2.42477,2.42504,2.42459,2.42504,53500000.0
2007-02-22 13:14:00,2.42509,2.4251,2.42488,2.4251,29000000.0
2007-02-22 13:15:00,2.42506,2.42519,2.42498,2.42505,62600000.0
2007-02-22 13:16:00,2.42488,2.42516,2.42488,2.42498,39500000.0
2007-02-22 13:17:00,2.42498,2.42498,2.42456,2.42456,42000001.0
2007-02-22 13:18:00,2.42452,2.42452,2.42414,2.42425,22700000.0
2007-02-22 13:19:00,2.4244,2.42455,2.4243,2.4243,34000000.0
2007-02-22 13:20:00,2.42421,2.42431,2.4238,2.4238,35900000.0
2007-02-22 13:21:00,2.42382,2.42382,2.42337,2.42358,36800000.0
2007-02-22 13:22:00,2.42362,2.42378,2.42362,2.42378,27200000.0
2007-02-22 13:23:00,2.4236,2.4236,2.42337,2.42338,20600000.0
2007-02-22 13:24:00,2.42337,2.42353,2.42321,2.42321,32400000.0
2007-02-22 13:25:00,2.42324,2.42339,2.42303,2.42316,57300000.0
2007-02-22 13:26:00,2.42326,2.42326,2.42273,2.42299,20400000.0
2007-02-22 13:27:00,2.42289,2.42352,2.42284,2.42352,46400000.0
2007-02-22 13:28:00,2.4235,2.4235,2.42315,2.4232,25000000.0
2007-02-22 13:29:00,2.4232,2.42333,2.42316,2.4232,30200000.0
2007-02-22 13:30:00,2.42325,2.42335,2.42314,2.42335,37000000.0
2007-02-22 13:31:00,2.42316,2.42344,2.42316,2.42344,37600000.0
2007-02-22 13:32:00,2.42344,2.42349,2.42326,2.42334,32100000.0
2007-02-22 13:33:00,2.42329,2.42366,2.42329,2.42347,48000000.0
2007-02-22 13:34:00,2.42339,2.42357,2.42335,2.42349,27400000.0
2007-02-22 13:35:00,2.42361,2.42367,2.42348,2.4235,48000000.0
2007-02-22 13:36:00,2.42349,2.42381,2.42346,2.42381,44700001.0
2007-02-22 13:37:00,2.42356,2.42373,2.42354,2.42354,22300000.0
2007-02-22 13:38:00,2.42388,2.4242,2.42388,2.42392,37500000.0
2007-02-22 13:39:00,2.424,2.42464,2.424,2.42464,38900000.0
2007-02-22 13:40:00,2.42452,2.42452,2.42412,2.42412,10200000.0
2007-02-22 13:41:00,2.42398,2.42407,2.42386,2.42386,75700000.0
2007-02-22 13:42:00,2.42396,2.42429,2.4239,2.42429,43300000.0
2007-02-22 13:43:00,2.42415,2.42448,2.42415,2.42433,29400000.0
2007-02-22 13:44:00,2.42447,2.42458,2.42428,2.42447,46300000.0
2007-02-22 13:45:00,2.42444,2.42448,2.42437,2.42437,29400000.0
2007-02-22 13:46:00,2.42447,2.4245,2.42435,2.4245,68500000.0
2007-02-22 13:47:00,2.42437,2.42437,2.42407,2.42407,31900000.0
2007-02-22 13:48:00,2.42415,2.42437,2.42415,2.42422,38100000.0
2007-02-22 13:49:00,2.42434,2.42445,2.42424,2.4244,43800000.0
2007-02-22 13:50:00,2.42436,2.42452,2.4242,2.42424,46400000.0
2007-02-22 13:51:00,2.42418,2.42421,2.42408,2.42408,38400000.0
2007-02-22 13:52:00,2.42413,2.42413,2.42366,2.42366,45500000.0
2007-02-22 13:53:00,2.42355,2.42393,2.42355,2.42388,32900000.0
2007-02-22 13:54:00,2.42375,2.42375,2.42364,2.42375,29100000.0
2007-02-22 13:55:00,2.42348,2.42381,2.42343,2.42381,31400000.0
2007-02-22 13:56:00,2.42342,2.42355,2.42337,2.42355,23500000.0
2007-02-22 13:57:00,2.42375,2.42383,2.42364,2.42383,18700000.0
2007-02-22 13:58:00,2.4237,2.42374,2.42355,2.42374,30900000.0
2007-02-22 13:59:00,2.42366,2.42375,2.42365,2.42365,42100000.0
2007-02-22 14:00:00,2.42351,2.4236,2.42329,2.4236,21500000.0
2007-02-22 14:01:00,2.42341,2.4239,2.42329,2.4239,25500000.0
2007-02-22 14:02:00,2.42374,2.42385,2.42365,2.42365,32000000.0
2007-02-22 14:03:00,2.42374,2.42382,2.42365,2.42371,31100000.0
2007-02-22 14:04:00,2.42372,2.4238,2.42367,2.42367,35000000.0
2007-02-22 14:05:00,2.42347,2.42362,2.42341,2.42355,45700000.0
2007-02-22 14:06:00,2.42344,2.42369,2.42344,2.4235,31700000.0
2007-02-22 14:07:00,2.42343,2.42368,2.42342,2.42368,36500000.0
2007-02-22 14:08:00,2.42384,2.42397,2.42364,2.42385,46800000.0
2007-02-22 14:09:00,2.42394,2.42409,2.42393,2.42402,15700000.0
2007-02-22 14:10:00,2.42402,2.42409,2.42392,2.42405,63700000.0
2007-02-22 14:11:00,2.42404,2.42417,2.42378,2.42378,38000000.0
2007-02-22 14:12:00,2.42391,2.42423,2.42391,2.42401,41300000.0
2007-02-22 14:13:00,2.42398,2.42403,2.42391,2.42394,35300000.0
2007-02-22 14:14:00,2.42384,2.42386,2.42367,2.42385,27500000.0
2007-02-22 14:15:00,2.42368,2.42396,2.42364,2.42395,38900000.0
2007-02-22 14:16:00,2.4239,2.42394,2.42372,2.42394,28400000.0
2007-02-22 14:17:00,2.4238,2.42409,2.42376,2.42376,34500000.0
2007-02-22 14:18:00,2.42376,2.42376,2.42336,2.42349,13200000.0
2007-02-22 14:19:00,2.42342,2.42365,2.42342,2.42346,51900000.0
2007-02-22 14:20:00,2.42351,2.42359,2.42336,2.42351,56500000.0
2007-02-22 14:21:00,2.42337,2.42353,2.42333,2.42333,23800000.0
2007-02-22 14:22:00,2.42337,2.42354,2.42337,2.42343,40100000.0
2007-02-22 14:23:00,2.42339,2.42343,2.42311,2.42343,21000000.0
2007-02-22 14:24:00,2.42326,2.42372,2.42326,2.42372,38000000.0
2007-02-22 14:25:00,2.42368,2.42395,2.42368,2.42385,31700000.0
2007-02-22 14:26:00,2.42383,2.42402,2.42383,2.42402,59500000.0
2007-02-22 14:27:00,2.42412,2.42421,2.42392,2.42412,37200000.0
2007-02-22 14:28:00,2.42385,2.42402,2.42385,2.42393,27500000.0
2007-02-22 14:29:00,2.42388,2.42394,2.42379,2.4239,19200000.0
2007-02-22 14:30:00,2.42397,2.42426,2.42395,2.4241,56400000.0
2007-02-22 14:31:00,2.42408,2.42413,2.42397,2.42401,21400000.0
2007-02-22 14:32:00,2.42393,2.42421,2.42393,2.42421,25500000.0
2007-02-22 14:33:00,2.42435,2.42453,2.42435,2.42453,16200000.0
2007-02-22 14:34:00,2.42429,2.42451,2.42427,2.42451,38100000.0
2007-02-22 14:35:00,2.42443,2.42451,2.42427,2.42431,30700000.0
2007-02-22 14:36:00,2.42437,2.42447,2.42426,2.4244,37000000.0
2007-02-22 14:37:00,2.4243,2.42439,2.42424,2.42424,15700000.0
2007-02-22 14:38:00,2.42424,2.42435,2.42403,2.42422,35000000.0
2007-02-22 14:39:00,2.42412,2.42427,2.42393,2.42393,20700000.0
2007-02-22 14:40:00,2.42405,2.42415,2.42391,2.42402,47200000.0
2007-02-22 14:41:00,2.42382,2.42394,2.42366,2.4237,46000000.0
2007-02-22 14:42:00,2.42378,2.42379,2.42356,2.42368,46000000.0
2007-02-22 14:43:00,2.42342,2.42342,2.42277,2.42291,39500000.0
2007-02-22 14:44:00,2.42321,2.42383,2.42321,2.42383,28700000.0
2007-02-22 14:45:00,2.42384,2.42384,2.4236,2.42372,58800001.0
2007-02-22 14:46:00,2.42364,2.42379,2.42354,2.42375,45600000.0
2007-02-22 14:47:00,2.42392,2.42431,2.42392,2.42404,34000000.0
2007-02-22 14:48:00,2.4241,2.42423,2.42408,2.42415,51800000.0
2007-02-22 14:49:00,2.42416,2.4242,2.42399,2.42403,33000000.0
2007-02-22 14:50:00,2.42391,2.42405,2.42382,2.42394,25100000.0
2007-02-22 14:51:00,2.42389,2.42404,2.42375,2.42375,27500000.0
2007-02-22 14:52:00,2.42383,2.42396,2.42377,2.4239,33900000.0
2007-02-22 14:53:00,2.42391,2.42447,2.42391,2.42447,40400000.0
2007-02-22 14:54:00,2.42435,2.42453,2.42426,2.42448,27800000.0
2007-02-22 14:55:00,2.42436,2.42467,2.42392,2.42392,29000000.0
2007-02-22 14:56:00,2.42361,2.42361,2.42317,2.42317,21100000.0
2007-02-22 14:57:00,2.42307,2.42318,2.42307,2.42318,44200000.0
2007-02-22 14:58:00,2.42334,2.4236,2.42334,2.42347,40300000.0
2007-02-22 14:59:00,2.42342,2.42342,2.42328,2.42338,27300000.0
2007-02-22 15:00:00,2.42335,2.42352,2.42312,2.42312,34500000.0
2007-02-22 15:01:00,2.42316,2.42353,2.42316,2.42347,25500000.0
2007-02-22 15:02:00,2.42363,2.42387,2.42345,2.42387,19900000.0
2007-02-22 15:03:00,2.4238,2.42394,2.42366,2.42381,34000000.0
2007-02-22 15:04:00,2.42349,2.42361,2.42317,2.42334,53800000.0
2007-02-22 15:05:00,2.42338,2.42371,2.42332,2.42346,42600000.0
2007-02-22 15:06:00,2.42329,2.42359,2.42329,2.42334,26400000.0
2007-02-22 15:07:00,2.42314,2.42323,2.42296,2.42305,40200000.0
2007-02-22 15:08:00,2.42313,2.42325,2.42309,2.42309,16800000.0
2007-02-22 15:09:00,2.42315,2.42319,2.423,2.42318,31800000.0
2007-02-22 15:10:00,2.42312,2.42328,2.42301,2.42301,35600000.0
2007-02-22 15:11:00,2.42318,2.42318,2.42304,2.42304,32500000.0
2007-02-22 15:12:00,2.42282,2.42295,2.42281,2.42283,34800000.0
2007-02-22 15:13:00,2.42303,2.42303,2.42287,2.42292,36500001.0
2007-02-22 15:14:00,2.42315,2.42315,2.42279,2.42292,18000000.0
2007-02-22 15:15:00,2.42304,2.42315,2.42304,2.42315,20400000.0
2007-02-22 15:16:00,2.42326,2.4233,2.42313,2.42313,39100000.0
2007-02-22 15:17:00,2.42322,2.42335,2.42322,2.42328,23600000.0
2007-02-22 15:18:00,2.42328,2.42328,2.42312,2.4232,14400000.0
2007-02-22 15:19:00,2.42314,2.42328,2.42299,2.42299,43900000.0
2007-02-22 15:20:00,2.42294,2.42323,2.42294,2.42323,38000000.0
2007-02-22 15:21:00,2.42316,2.42339,2.42307,2.42307,55300000.0
2007-02-22 15:22:00,2.42324,2.42347,2.42308,2.42331,55700000.0
2007-02-22 15:23:00,2.42315,2.42315,2.42302,2.42303,29600000.0
2007-02-22 15:24:00,2.42308,2.42323,2.42308,2.42316,37000000.0
2007-02-22 15:25:00,2.42293,2.42293,2.42267,2.42267,14100000.0
2007-02-22 15:26:00,2.42265,2.423,2.42265,2.4228,38000000.0
2007-02-22 15:27:00,2.42271,2.4228,2.42262,2.42278,33000000.0
2007-02-22 15:28:00,2.42279,2.42302,2.42271,2.4229,32100000.0
2007-02-22 15:29:00,2.42277,2.42286,2.42239,2.42239,26700000.0
2007-02-22 15:30:00,2.4226,2.42284,2.42219,2.42257,28600000.0
2007-02-22 15:31:00,2.42291,2.42291,2.42254,2.4227,27800000.0
2007-02-22 15:32:00,2.42271,2.42276,2.42249,2.42266,25000000.0
2007-02-22 15:33:00,2.42256,2.42299,2.42256,2.42287,41200000.0
2007-02-22 15:34:00,2.42284,2.42313,2.42281,2.423,50400000.0
2007-02-22 15:35:00,2.42293,2.42293,2.42255,2.42271,32600000.0
2007-02-22 15:36:00,2.42266,2.42273,2.4226,2.42269,76200000.0
2007-02-22 15:37:00,2.42298,2.42298,2.42258,2.42258,25900000.0
2007-02-22 15:38:00,2.42275,2.42285,2.42249,2.4226,38300000.0
2007-02-22 15:39:00,2.42284,2.42291,2.42265,2.42268,42000000.0
2007-02-22 15:40:00,2.42276,2.42276,2.42246,2.42255,23100000.0
2007-02-22 15:41:00,2.42278,2.42289,2.42275,2.42275,27200000.0
2007-02-22 15:42:00,2.4226,2.42264,2.42253,2.4226,23800000.0
2007-02-22 15:43:00,2.42239,2.42247,2.42219,2.4224,37600000.0
2007-02-22 15:44:00,2.42226,2.42241,2.42221,2.42232,39700000.0
2007-02-22 15:45:00,2.42237,2.4224,2.42202,2.42202,54400000.0
2007-02-22 15:46:00,2.42194,2.42213,2.42189,2.42189,35000000.0
2007-02-22 15:47:00,2.4219,2.4222,2.42179,2.42203,48199999.0
2007-02-22 15:48:00,2.42218,2.42223,2.42192,2.42192,46200000.0
2007-02-22 15:49:00,2.42185,2.42199,2.42165,2.42176,47800000.0
2007-02-22 15:50:00,2.42174,2.42185,2.4217,2.42185,18000000.0
2007-02-22 15:51:00,2.42172,2.42197,2.42169,2.42191,29200000.0
2007-02-22 15:52:00,2.42197,2.42219,2.42187,2.42219,25000000.0
2007-02-22 15:53:00,2.42202,2.42217,2.42199,2.42213,40900000.0
2007-02-22 15:54:00,2.42223,2.42239,2.42198,2.42222,56300000.0
2007-02-22 15:55:00,2.42236,2.42259,2.42236,2.42252,42000000.0
2007-02-22 15:56:00,2.42254,2.42279,2.42251,2.42258,36500000.0
2007-02-22 15:57:00,2.42261,2.42283,2.42254,2.42265,61300000.0
2007-02-22 15:58:00,2.42267,2.42293,2.42259,2.42293,34500000.0
2007-02-22 15:59:00,2.42266,2.42266,2.42228,2.42233,22400000.0
2007-02-22 16:00:00,2.42217,2.42217,2.42198,2.42215,46299999.0
2007-02-22 16:01:00,2.42209,2.4223,2.42209,2.4223,15200000.0
2007-02-22 16:02:00,2.42213,2.42231,2.42207,2.42215,38700000.0
2007-02-22 16:03:00,2.42213,2.42217,2.4221,2.4221,7800000.0
2007-02-22 16:04:00,2.42194,2.42194,2.42164,2.42166,24900000.0
2007-02-22 16:05:00,2.42174,2.42201,2.42174,2.4219,23500000.0
2007-02-22 16:06:00,2.42206,2.42235,2.42206,2.42225,33800000.0
2007-02-22 16:07:00,2.42221,2.42237,2.4222,2.42225,46000000.0
2007-02-22 16:08:00,2.42224,2.42237,2.42199,2.42203,33200000.0
2007-02-22 16:09:00,2.42198,2.42198,2.42187,2.42187,11400000.0
2007-02-22 16:10:00,2.42192,2.42214,2.42192,2.422,27600000.0
2007-02-22 16:11:00,2.42204,2.42204,2.42176,2.42193,33700000.0
2007-02-22 16:12:00,2.42187,2.42223,2.42187,2.4222,37000000.0
2007-02-22 16:13:00,2.42223,2.42235,2.422,2.422,24000000.0
2007-02-22 16:14:00,2.42212,2.42212,2.42181,2.42185,56100000.0
2007-02-22 16:15:00,2.42191,2.42194,2.42186,2.42187,22400000.0
2007-02-22 16:16:00,2.42184,2.42184,2.42163,2.42182,31900000.0
2007-02-22 16:17:00,2.42176,2.42198,2.42167,2.42198,41900000.0
2007-02-22 16:18:00,2.42189,2.42189,2.42156,2.42163,59000001.0
2007-02-22 16:19:00,2.42164,2.42207,2.42161,2.42192,41800000.0
2007-02-22 16:20:00,2.42198,2.422,2.42181,2.4219,36600000.0
2007-02-22 16:21:00,2.42196,2.42203,2.42164,2.42165,28500000.0
2007-02-22 16:22:00,2.42161,2.42183,2.42161,2.42171,22800000.0
2007-02-22 16:23:00,2.42162,2.42164,2.42137,2.42137,31300000.0
2007-02-22 16:24:00,2.42126,2.42126,2.42099,2.42109,44200000.0
2007-02-22 16:25:00,2.42128,2.42128,2.42114,2.42127,23100000.0
2007-02-22 16:26:00,2.42112,2.42127,2.42094,2.42127,41100000.0
2007-02-22 16:27:00,2.42127,2.42127,2.42106,2.42106,27300000.0
2007-02-22 16:28:00,2.42112,2.42112,2.42076,2.42076,42000000.0
2007-02-22 16:29:00,2.42046,2.42048,2.42039,2.42043,36400000.0
2007-02-22 16:30:00,2.42039,2.42063,2.42032,2.42037,36200000.0
2007-02-22 16:31:00,2.42043,2.42065,2.42039,2.42047,35800000.0
2007-02-22 16:32:00,2.42063,2.42067,2.4205,2.42052,21500000.0
2007-02-22 16:33:00,2.42058,2.42074,2.42058,2.42068,19800000.0
2007-02-22 16:34:00,2.42058,2.42095,2.42058,2.42095,35000000.0
2007-02-22 16:35:00,2.42093,2.42123,2.42092,2.42123,51600000.0
2007-02-22 16:36:00,2.42108,2.42108,2.42094,2.42101,14400000.0
2007-02-22 16:37:00,2.42114,2.42155,2.42114,2.42146,46900000.0
2007-02-22 16:38:00,2.42146,2.42166,2.4213,2.4213,42300001.0
2007-02-22 16:39:00,2.42119,2.42125,2.42109,2.42112,37600000.0
2007-02-22 16:40:00,2.42125,2.42125,2.4209,2.42104,30900000.0
2007-02-22 16:41:00,2.421,2.42117,2.42092,2.42092,64300000.0
2007-02-22 16:42:00,2.42098,2.42115,2.42098,2.42102,23200000.0
2007-02-22 16:43:00,2.42113,2.42113,2.42098,2.42104,57500000.0
2007-02-22 16:44:00,2.42096,2.42129,2.42096,2.42129,41300000.0
2007-02-22 16:45:00,2.42138,2.42139,2.42118,2.42138,27000000.0
2007-02-22 16:46:00,2.42145,2.42147,2.42136,2.42142,44800000.0
2007-02-22 16:47:00,2.42147,2.42156,2.42141,2.42156,50200000.0
2007-02-22 16:48:00,2.42137,2.42151,2.42137,2.42138,31800000.0
2007-02-22 16:49:00,2.4214,2.42163,2.42139,2.4216,30500000.0
2007-02-22 16:50:00,2.42156,2.42156,2.42121,2.42121,51500000.0
2007-02-22 16:51:00,2.42116,2.42148,2.42116,2.42147,31400000.0
2007-02-22 16:52:00,2.42129,2.42163,2.42128,2.42163,25400000.0
2007-02-22 16:53:00,2.4219,2.42203,2.4215,2.42203,31400000.0
2007-02-22 16:54:00,2.42213,2.42241,2.42213,2.42241,35400000.0
2007-02-22 16:55:00,2.42231,2.42245,2.42199,2.42199,36400000.0
2007-02-22 16:56:00,2.4221,2.42228,2.4221,2.42225,35500000.0
2007-02-22 16:57:00,2.42222,2.42222,2.42213,2.42221,18000000.0
2007-02-22 16:58:00,2.4221,2.42234,2.422,2.422,31200000.0
2007-02-22 16:59:00,2.42188,2.42188,2.42166,2.42182,34400000.0
2007-02-22 17:00:00,2.42186,2.42199,2.42185,2.42197,31200000.0
2007-02-22 17:01:00,2.42214,2.42214,2.42172,2.42203,42700000.0
2007-02-22 17:02:00,2.42194,2.42213,2.42194,2.42213,41300000.0
2007-02-22 17:03:00,2.42222,2.42236,2.42219,2.42219,31400000.0
2007-02-22 17:04:00,2.42223,2.42263,2.42223,2.42262,16100000.0
2007-02-22 17:05:00,2.4226,2.4227,2.42256,2.42256,13200000.0
2007-02-22 17:06:00,2.42254,2.4229,2.42254,2.4229,62200000.0
2007-02-22 17:07:00,2.42308,2.42353,2.42293,2.4234,34800000.0
2007-02-22 17:08:00,2.42343,2.4235,2.42337,2.4235,33900000.0
2007-02-22 17:09:00,2.42353,2.42367,2.42321,2.42321,46900000.0
2007-02-22 17:10:00,2.42323,2.42339,2.42322,2.42336,38700000.0
2007-02-22 17:11:00,2.42331,2.42335,2.42307,2.42335,39900000.0
2007-02-22 17:12:00,2.42337,2.42337,2.423,2.42318,42000000.0
2007-02-22 17:13:00,2.42331,2.42347,2.42324,2.42336,36700000.0
2007-02-22 17:14:00,2.42336,2.42366,2.42332,2.42366,21300000.0
2007-02-22 17:15:00,2.42363,2.42377,2.42363,2.42366,33300000.0
2007-02-22 17:16:00,2.42359,2.42375,2.4235,2.4235,27800000.0
2007-02-22 17:17:00,2.42358,2.4236,2.42318,2.42318,31100000.0
2007-02-22 17:18:00,2.42305,2.42314,2.42287,2.42287,11900000.0
2007-02-22 17:19:00,2.42297,2.4235,2.42297,2.4234,55000000.0
2007-02-22 17:20:00,2.42374,2.42388,2.42353,2.42388,29200000.0
2007-02-22 17:21:00,2.42384,2.42413,2.42384,2.42397,52100000.0
2007-02-22 17:22:00,2.42385,2.42424,2.42385,2.42393,19600000.0
2007-02-22 17:23:00,2.42389,2.42413,2.42383,2.42395,46600000.0
2007-02-22 17:24:00,2.42372,2.42391,2.42372,2.42387,32900000.0
2007-02-22 17:25:00,2.4238,2.42399,2.42359,2.42359,36500000.0
2007-02-22 17:26:00,2.42359,2.42392,2.42349,2.42392,38900000.0
2007-02-22 17:27:00,2.4239,2.42394,2.42372,2.42394,31800000.0
2007-02-22 17:28:00,2.42407,2.42407,2.42376,2.42376,30200000.0
2007-02-22 17:29:00,2.42374,2.42404,2.42374,2.42381,31900000.0
2007-02-22 17:30:00,2.42373,2.42404,2.42373,2.42391,42400000.0
2007-02-22 17:31:00,2.42376,2.42376,2.4235,2.42372,19800000.0
2007-02-22 17:32:00,2.42372,2.42402,2.42372,2.42402,60600000.0
2007-02-22 17:33:00,2.42409,2.42409,2.42375,2.42389,34300000.0
2007-02-22 17:34:00,2.42367,2.42381,2.42344,2.42344,37200000.0
2007-02-22 17:35:00,2.42351,2.42381,2.42351,2.42378,21700000.0
2007-02-22 17:36:00,2.42379,2.4241,2.42372,2.4241,27400000.0
2007-02-22 17:37:00,2.42426,2.42448,2.42418,2.42445,30600000.0
2007-02-22 17:38:00,2.42453,2.42467,2.42438,2.42466,35900000.0
2007-02-22 17:39:00,2.42457,2.42465,2.42434,2.42465,37000000.0
2007-02-22 17:40:00,2.4247,2.42491,2.42457,2.42457,38800000.0
2007-02-22 17:41:00,2.42465,2.42465,2.42437,2.42437,28000000.0
2007-02-22 17:42:00,2.42446,2.42475,2.42446,2.42467,31700000.0
2007-02-22 17:43:00,2.42477,2.42504,2.42477,2.42489,40300000.0
2007-02-22 17:44:00,2.42476,2.4248,2.42441,2.4245,36700000.0
2007-02-22 17:45:00,2.42446,2.42459,2.42446,2.42453,23200000.0
2007-02-22 17:46:00,2.42452,2.42466,2.42452,2.42466,9600000.0
2007-02-22 17:47:00,2.42465,2.42476,2.42453,2.42476,42000000.0
2007-02-22 17:48:00,2.42459,2.42465,2.42437,2.42445,26600000.0
2007-02-22 17:49:00,2.4243,2.42456,2.42428,2.42428,38100000.0
2007-02-22 17:50:00,2.42427,2.42457,2.42427,2.42451,46100000.0
2007-02-22 17:51:00,2.4246,2.42465,2.42456,2.42457,26600000.0
2007-02-22 17:52:00,2.42462,2.42479,2.42445,2.42478,39100000.0
2007-02-22 17:53:00,2.42498,2.42506,2.42476,2.42504,41400000.0
2007-02-22 17:54:00,2.42491,2.42498,2.42463,2.4248,25900000.0
2007-02-22 17:55:00,2.42457,2.42469,2.4244,2.42452,34600000.0
2007-02-22 17:56:00,2.42454,2.42523,2.42454,2.42504,35000000.0
2007-02-22 17:57:00,2.42482,2.42507,2.42482,2.42499,29400000.0
2007-02-22 17:58:00,2.42502,2.42505,2.42479,2.42494,35600000.0
2007-02-22 17:59:00,2.42501,2.42519,2.42486,2.42486,38100000.0
2007-02-22 18:00:00,2.42475,2.42475,2.42425,2.42438,29300000.0
2007-02-22 18:01:00,2.42446,2.42458,2.42423,2.42436,351800000.0
2007-02-22 18:02:00,2.42451,2.42485,2.42448,2.42464,372700001.0
2007-02-22 18:03:00,2.42466,2.42491,2.42454,2.42466,499300000.0
2007-02-22 18:04:00,2.42471,2.42503,2.42471,2.42499,278900000.0
2007-02-22 18:05:00,2.42505,2.42535,2.42495,2.42506,194600001.0
2007-02-22 18:06:00,2.42499,2.42529,2.42475,2.42499,380500000.0
2007-02-22 18:07:00,2.42504,2.42537,2.42504,2.42531,426899999.0
2007-02-22 18:08:00,2.42518,2.42529,2.4247,2.42497,416600000.0
2007-02-22 18:09:00,2.425,2.42552,2.425,2.4253,297000000.0
2007-02-22 18:10:00,2.42551,2.42554,2.42526,2.42531,295100000.0
2007-02-22 18:11:00,2.42518,2.42522,2.42499,2.42517,241600000.0
2007-02-22 18:12:00,2.42506,2.42526,2.42487,2.42496,174000000.0
2007-02-22 18:13:00,2.4248,2.42523,2.4248,2.42515,147599999.0
2007-02-22 18:14:00,2.42542,2.42571,2.42526,2.42526,348799999.0
2007-02-22 18:15:00,2.42528,2.42552,2.42518,2.42524,353300000.0
2007-02-22 18:16:00,2.4254,2.42573,2.42525,2.42541,399999999.0
2007-02-22 18:17:00,2.42539,2.42539,2.42495,2.42515,238199999.0
2007-02-22 18:18:00,2.42524,2.42598,2.42524,2.42579,148400000.0
2007-02-22 18:19:00,2.4259,2.4261,2.42566,2.42594,271900001.0
2007-02-22 18:20:00,2.426,2.42622,2.42585,2.42585,184100000.0
2007-02-22 18:21:00,2.42573,2.42594,2.42541,2.42572,216700000.0
2007-02-22 18:22:00,2.42564,2.42569,2.42467,2.42509,194400000.0
2007-02-22 18:23:00,2.42496,2.42551,2.4246,2.42465,330300000.0
2007-02-22 18:24:00,2.42456,2.42487,2.42398,2.4247,300400000.0
2007-02-22 18:25:00,2.42472,2.42472,2.42352,2.42394,283500000.0
2007-02-22 18:26:00,2.42368,2.42373,2.42305,2.42328,296200000.0
2007-02-22 18:27:00,2.4231,2.42333,2.42259,2.4231,313400001.0
2007-02-22 18:28:00,2.42326,2.4235,2.42311,2.4235,207700000.0
2007-02-22 18:29:00,2.4232,2.42333,2.42293,2.42306,184600000.0
2007-02-22 18:30:00,2.42298,2.42314,2.42274,2.42314,228200000.0
2007-02-22 18:31:00,2.42339,2.42361,2.42322,2.42345,169800000.0
2007-02-22 18:32:00,2.42362,2.42396,2.42344,2.4235,128900000.0
2007-02-22 18:33:00,2.4235,2.42371,2.4231,2.4231,294900000.0
2007-02-22 18:34:00,2.42309,2.42346,2.42303,2.42346,399700000.0
2007-02-22 18:35:00,2.4235,2.4235,2.42316,2.42321,156300001.0
2007-02-22 18:36:00,2.42292,2.42299,2.42265,2.42265,82700000.0
2007-02-22 18:37:00,2.42281,2.42281,2.42245,2.42262,99700000.0
2007-02-22 18:38:00,2.42264,2.42264,2.42173,2.42177,92600000.0
2007-02-22 18:39:00,2.42175,2.42217,2.42153,2.42182,146900000.0
2007-02-22 18:40:00,2.42188,2.42199,2.4217,2.42182,217200001.0
2007-02-22 18:41:00,2.42182,2.42205,2.42169,2.42205,167200000.0
2007-02-22 18:42:00,2.42215,2.42264,2.42198,2.42264,112300000.0
2007-02-22 18:43:00,2.42257,2.4228,2.42246,2.4228,64500000.0
2007-02-22 18:44:00,2.42289,2.42289,2.42265,2.4227,120600000.0
2007-02-22 18:45:00,2.4227,2.4227,2.42241,2.42243,84200000.0
2007-02-22 18:46:00,2.42241,2.42256,2.42241,2.42243,37600000.0
2007-02-22 18:47:00,2.42255,2.42268,2.42244,2.42268,26600000.0
2007-02-22 18:48:00,2.42249,2.42264,2.42232,2.42232,75100000.0
2007-02-22 18:49:00,2.42252,2.42254,2.42233,2.42254,37300000.0
2007-02-22 18:50:00,2.42242,2.42256,2.42235,2.42249,56800000.0
2007-02-22 18:51:00,2.42252,2.42285,2.42252,2.42253,137800000.0
2007-02-22 18:52:00,2.42249,2.4225,2.42228,2.42233,158800000.0
2007-02-22 18:53:00,2.42235,2.42276,2.42235,2.42272,153800001.0
2007-02-22 18:54:00,2.42281,2.42313,2.42277,2.42293,136700000.0
2007-02-22 18:55:00,2.42295,2.42309,2.42278,2.4228,182000000.0
2007-02-22 18:56:00,2.42277,2.42277,2.42258,2.42258,48600000.0
2007-02-22 18:57:00,2.42257,2.4231,2.42256,2.42307,64500000.0
2007-02-22 18:58:00,2.42293,2.42305,2.42278,2.42293,230500000.0
2007-02-22 18:59:00,2.42297,2.42321,2.42297,2.42301,158800000.0
2007-02-22 19:00:00,2.42301,2.42307,2.42278,2.42307,81400000.0
2007-02-22 19:01:00,2.42292,2.42315,2.42288,2.42315,21500000.0
2007-02-22 19:02:00,2.42324,2.42324,2.42289,2.42305,155600000.0
2007-02-22 19:03:00,2.42302,2.42312,2.42288,2.42299,96800000.0
2007-02-22 19:04:00,2.42314,2.42341,2.42314,2.42341,36800000.0
2007-02-22 19:05:00,2.42353,2.42385,2.42353,2.42381,43300000.0
2007-02-22 19:06:00,2.42398,2.42434,2.42398,2.42402,232900000.0
2007-02-22 19:07:00,2.42388,2.42401,2.42376,2.42392,147900000.0
2007-02-22 19:08:00,2.42402,2.42417,2.42369,2.42417,224500000.0
2007-02-22 19:09:00,2.42415,2.42416,2.42384,2.42409,108400000.0
2007-02-22 19:10:00,2.42421,2.42438,2.42392,2.4241,87200000.0
2007-02-22 19:11:00,2.42421,2.42447,2.42421,2.42434,65400000.0
2007-02-22 19:12:00,2.42453,2.42479,2.42453,2.42477,33000000.0
2007-02-22 19:13:00,2.42475,2.42519,2.42468,2.4249,130400000.0
2007-02-22 19:14:00,2.42502,2.42552,2.42495,2.42533,91800000.0
2007-02-22 19:15:00,2.42537,2.42563,2.42521,2.42563,132000000.0
2007-02-22 19:16:00,2.42584,2.42602,2.42582,2.426,31600000.0
2007-02-22 19:17:00,2.42621,2.42638,2.42612,2.42627,58400001.0
2007-02-22 19:18:00,2.42637,2.42677,2.42637,2.42672,101900000.0
2007-02-22 19:19:00,2.4267,2.42677,2.42643,2.42649,98100000.0
2007-02-22 19:20:00,2.42654,2.4266,2.42626,2.42628,122800000.0
2007-02-22 19:21:00,2.42622,2.42658,2.42617,2.42658,133000000.0
2007-02-22 19:22:00,2.42662,2.42675,2.42626,2.42626,86399999.0
2007-02-22 19:23:00,2.4261,2.42616,2.42587,2.42587,133900000.0
2007-02-22 19:24:00,2.42599,2.42605,2.42578,2.42603,79900000.0
2007-02-22 19:25:00,2.42605,2.42623,2.42593,2.42612,66500000.0
2007-02-22 19:26:00,2.42616,2.42635,2.42609,2.42619,125900000.0
2007-02-22 19:27:00,2.42611,2.42631,2.42606,2.4261,97000000.0
2007-02-22 19:28:00,2.42624,2.4264,2.42621,2.42631,76300000.0
2007-02-22 19:29:00,2.42618,2.42618,2.42572,2.42572,90300000.0
2007-02-22 19:30:00,2.42562,2.42577,2.42557,2.42557,207700000.0
2007-02-22 19:31:00,2.42557,2.42578,2.42546,2.42578,78900000.0
2007-02-22 19:32:00,2.4258,2.42627,2.42562,2.42588,124600000.0
2007-02-22 19:33:00,2.42592,2.42592,2.42568,2.42568,61300000.0
2007-02-22 19:34:00,2.42575,2.42578,2.42556,2.42563,122800000.0
2007-02-22 19:35:00,2.42553,2.42587,2.42518,2.42522,114500000.0
2007-02-22 19:36:00,2.42529,2.42546,2.42468,2.42479,114500000.0
2007-02-22 19:37:00,2.42473,2.42487,2.4246,2.42479,61500000.0
2007-02-22 19:38:00,2.42477,2.42495,2.42477,2.42478,34400000.0
2007-02-22 19:39:00,2.42467,2.4251,2.42467,2.4251,74700000.0
2007-02-22 19:40:00,2.42511,2.42511,2.42489,2.42497,99200000.0
2007-02-22 19:41:00,2.42485,2.425,2.42481,2.42491,85200000.0
2007-02-22 19:42:00,2.425,2.42516,2.42493,2.42503,114700000.0
2007-02-22 19:43:00,2.42505,2.42515,2.42504,2.42514,43099999.0
2007-02-22 19:44:00,2.4252,2.42549,2.4252,2.42545,79800000.0
2007-02-22 19:45:00,2.42534,2.42546,2.42532,2.42539,51500000.0
2007-02-22 19:46:00,2.42545,2.42545,2.42513,2.42513,100900000.0
2007-02-22 19:47:00,2.42509,2.42527,2.42509,2.42527,30400000.0
2007-02-22 19:48:00,2.42525,2.42546,2.42525,2.42529,73300000.0
2007-02-22 19:49:00,2.42543,2.42553,2.42537,2.42543,90000000.0
2007-02-22 19:50:00,2.42545,2.42548,2.42534,2.42537,62100000.0
2007-02-22 19:51:00,2.42543,2.42572,2.42538,2.42553,107300000.0
2007-02-22 19:52:00,2.4255,2.42571,2.4255,2.42571,56500000.0
2007-02-22 19:53:00,2.42572,2.42572,2.42535,2.42535,44700000.0
2007-02-22 19:54:00,2.42545,2.42545,2.42532,2.42535,70400000.0
2007-02-22 19:55:00,2.42539,2.4257,2.42539,2.4257,20200000.0
2007-02-22 19:56:00,2.42589,2.4261,2.42577,2.42577,62800000.0
2007-02-22 19:57:00,2.42575,2.42575,2.42559,2.42561,123400000.0
2007-02-22 19:58:00,2.4255,2.4256,2.42537,2.42537,146800000.0
2007-02-22 19:59:00,2.42532,2.42538,2.42515,2.42533,99500000.0
2007-02-22 20:00:00,2.42537,2.42552,2.4253,2.42537,86999999.0
2007-02-22 20:01:00,2.42539,2.42563,2.42529,2.42557,86000000.0
2007-02-22 20:02:00,2.4255,2.4256,2.42524,2.42545,67999999.0
2007-02-22 20:03:00,2.42555,2.42572,2.42555,2.4257,17600000.0
2007-02-22 20:04:00,2.42565,2.42568,2.4256,2.4256,37800000.0
2007-02-22 20:05:00,2.42553,2.42558,2.42547,2.42549,37000000.0
2007-02-22 20:06:00,2.42537,2.42539,2.42519,2.42529,32400000.0
2007-02-22 20:07:00,2.42541,2.42541,2.42496,2.42508,48400000.0
2007-02-22 20:08:00,2.42524,2.42528,2.42504,2.42504,113699999.0
2007-02-22 20:09:00,2.42512,2.42515,2.42507,2.42507,21000000.0
2007-02-22 20:10:00,2.42526,2.42533,2.42521,2.42525,16400000.0
2007-02-22 20:11:00,2.42519,2.42538,2.42519,2.42529,40600000.0
2007-02-22 20:12:00,2.42536,2.42548,2.42521,2.42521,143300000.0
2007-02-22 20:13:00,2.4251,2.42515,2.42495,2.4251,159700000.0
2007-02-22 20:14:00,2.42508,2.42518,2.42488,2.42488,84500000.0
2007-02-22 20:15:00,2.42499,2.42528,2.42493,2.42502,236900001.0
2007-02-22 20:16:00,2.42498,2.42512,2.42487,2.42495,153000000.0
2007-02-22 20:17:00,2.42496,2.42502,2.42491,2.42491,26300000.0
2007-02-22 20:18:00,2.42493,2.42493,2.42472,2.42483,91800000.0
2007-02-22 20:19:00,2.42487,2.42498,2.42474,2.42479,158700001.0
2007-02-22 20:20:00,2.42474,2.42489,2.42457,2.42459,207300000.0
2007-02-22 20:21:00,2.42445,2.42445,2.42412,2.42412,88600000.0
2007-02-22 20:22:00,2.4241,2.42413,2.42386,2.42398,99100000.0
2007-02-22 20:23:00,2.42399,2.42415,2.42395,2.42415,187400000.0
2007-02-22 20:24:00,2.42412,2.42414,2.42395,2.42395,42500000.0
2007-02-22 20:25:00,2.42385,2.42397,2.42368,2.42374,154100000.0
2007-02-22 20:26:00,2.42384,2.42397,2.42377,2.42384,151499999.0
2007-02-22 20:27:00,2.42382,2.42395,2.42381,2.42395,94200000.0
2007-02-22 20:28:00,2.42374,2.42374,2.42327,2.4233,239900000.0
2007-02-22 20:29:00,2.42337,2.42362,2.42322,2.42323,156900000.0
2007-02-22 20:30:00,2.42312,2.4233,2.42293,2.42304,374800000.0
2007-02-22 20:31:00,2.4229,2.42331,2.4229,2.42318,191200000.0
2007-02-22 20:32:00,2.42333,2.42377,2.42323,2.42344,356100000.0
2007-02-22 20:33:00,2.42326,2.42327,2.4231,2.42327,85900000.0
2007-02-22 20:34:00,2.42325,2.42327,2.42307,2.42327,92600000.0
2007-02-22 20:35:00,2.42318,2.42318,2.42279,2.42279,68800000.0
2007-02-22 20:36:00,2.42272,2.42288,2.42263,2.42288,54300000.0
2007-02-22 20:37:00,2.42278,2.42292,2.42265,2.42272,120300000.0
2007-02-22 20:38:00,2.42278,2.423,2.42264,2.42282,190300000.0
2007-02-22 20:39:00,2.42285,2.42295,2.42271,2.42274,110900000.0
2007-02-22 20:40:00,2.42275,2.42283,2.4226,2.42264,164600000.0
2007-02-22 20:41:00,2.42272,2.42284,2.42268,2.42268,145800000.0
2007-02-22 20:42:00,2.42269,2.42287,2.42266,2.42267,90700000.0
2007-02-22 20:43:00,2.4228,2.4228,2.42257,2.42267,69400000.0
2007-02-22 20:44:00,2.42279,2.423,2.42271,2.42287,181900000.0
2007-02-22 20:45:00,2.42285,2.42311,2.42279,2.42305,40300000.0
2007-02-22 20:46:00,2.4231,2.42337,2.4231,2.4233,32100000.0
2007-02-22 20:47:00,2.42333,2.42341,2.42313,2.4232,144200000.0
2007-02-22 20:48:00,2.42319,2.42351,2.42309,2.42309,188800000.0
2007-02-22 20:49:00,2.42303,2.4231,2.4229,2.42308,98000000.0
2007-02-22 20:50:00,2.42313,2.42339,2.42313,2.42315,196000000.0
2007-02-22 20:51:00,2.42315,2.42325,2.42315,2.4232,104500000.0
2007-02-22 20:52:00,2.42318,2.42324,2.42296,2.42301,137400000.0
2007-02-22 20:53:00,2.423,2.42315,2.42287,2.423,174200000.0
2007-02-22 20:54:00,2.42305,2.4231,2.42297,2.42298,140100000.0
2007-02-22 20:55:00,2.42296,2.42308,2.42296,2.42306,26600000.0
2007-02-22 20:56:00,2.42307,2.42332,2.423,2.42301,217900000.0
2007-02-22 20:57:00,2.42301,2.42319,2.42298,2.42302,297200000.0
2007-02-22 20:58:00,2.42305,2.42322,2.423,2.42302,218700001.0
2007-02-22 20:59:00,2.42308,2.42316,2.42286,2.42305,250800001.0
2007-02-22 21:00:00,2.4231,2.4231,2.4229,2.4229,214800000.0
2007-02-22 21:01:00,2.42295,2.42314,2.4229,2.42306,312300000.0
2007-02-22 21:02:00,2.42312,2.42316,2.42286,2.42301,92500000.0
2007-02-22 21:03:00,2.42306,2.42316,2.42297,2.42297,112200000.0
2007-02-22 21:04:00,2.42293,2.42298,2.42284,2.42285,53000000.0
2007-02-22 21:05:00,2.42286,2.42301,2.42284,2.42293,61200000.0
2007-02-22 21:06:00,2.423,2.42308,2.42293,2.42303,66600000.0
2007-02-22 21:07:00,2.42304,2.42326,2.42299,2.42317,29200000.0
2007-02-22 21:08:00,2.42331,2.42342,2.42325,2.42336,43500000.0
2007-02-22 21:09:00,2.42348,2.42348,2.42335,2.4234,56099999.0
2007-02-22 21:10:00,2.42343,2.42349,2.42325,2.42336,82700000.0
2007-02-22 21:11:00,2.42338,2.42351,2.42333,2.4235,143700000.0
2007-02-22 21:12:00,2.42345,2.42358,2.42345,2.42358,40800000.0
2007-02-22 21:13:00,2.42356,2.4238,2.42348,2.42348,118500000.0
2007-02-22 21:14:00,2.42365,2.42376,2.42335,2.4235,149000000.0
2007-02-22 21:15:00,2.42339,2.42363,2.42328,2.42333,153400000.0
2007-02-22 21:16:00,2.42342,2.42363,2.42335,2.42348,96500000.0
2007-02-22 21:17:00,2.42349,2.42358,2.42333,2.42333,154700000.0
2007-02-22 21:18:00,2.42323,2.42341,2.42314,2.42328,129400000.0
2007-02-22 21:19:00,2.4232,2.42333,2.42308,2.42312,82000000.0
2007-02-22 21:20:00,2.42315,2.42329,2.42304,2.42305,200200000.0
2007-02-22 21:21:00,2.42303,2.42328,2.4229,2.42294,239100000.0
2007-02-22 21:22:00,2.42311,2.42325,2.42285,2.42302,135900000.0
2007-02-22 21:23:00,2.423,2.423,2.42241,2.42241,92900000.0
2007-02-22 21:24:00,2.42241,2.42249,2.42238,2.42245,66700000.0
2007-02-22 21:25:00,2.42243,2.42252,2.42239,2.42252,48300000.0
2007-02-22 21:26:00,2.42263,2.42265,2.42231,2.42245,51200001.0
2007-02-22 21:27:00,2.42256,2.42279,2.42255,2.42279,52200000.0
2007-02-22 21:28:00,2.42285,2.42285,2.42266,2.42276,100699999.0
2007-02-22 21:29:00,2.4229,2.42317,2.4229,2.42317,43700000.0
2007-02-22 21:30:00,2.42326,2.42326,2.42302,2.4232,26300000.0
2007-02-22 21:31:00,2.42314,2.42314,2.42287,2.42287,38000001.0
2007-02-22 21:32:00,2.4229,2.42294,2.42257,2.42276,173300000.0
2007-02-22 21:33:00,2.42251,2.4227,2.42236,2.42259,79300000.0
2007-02-22 21:34:00,2.4227,2.42286,2.42245,2.42245,125700000.0
2007-02-22 21:35:00,2.42255,2.42261,2.42252,2.4226,27300000.0
2007-02-22 21:36:00,2.42261,2.42261,2.42255,2.42255,10400000.0
2007-02-22 21:37:00,2.42251,2.4227,2.42251,2.42266,81200000.0
2007-02-22 21:38:00,2.42258,2.42264,2.42247,2.42247,87100000.0
2007-02-22 21:39:00,2.42238,2.42239,2.42227,2.42231,43899999.0
2007-02-22 21:40:00,2.42234,2.42246,2.42226,2.42236,22000000.0
2007-02-22 21:41:00,2.42232,2.4226,2.42232,2.4226,34700000.0
2007-02-22 21:42:00,2.42265,2.42275,2.4225,2.42275,80700000.0
2007-02-22 21:43:00,2.42274,2.42274,2.4225,2.42272,79600000.0
2007-02-22 21:44:00,2.42293,2.42328,2.42293,2.42328,103400000.0
2007-02-22 21:45:00,2.42338,2.42342,2.42323,2.42329,96000000.0
2007-02-22 21:46:00,2.42335,2.42347,2.42327,2.42328,85900000.0
2007-02-22 21:47:00,2.42315,2.42321,2.4228,2.42285,126700000.0
2007-02-22 21:48:00,2.42276,2.42294,2.42276,2.42284,28800000.0
2007-02-22 21:49:00,2.42291,2.42292,2.42279,2.42288,96800000.0
2007-02-22 21:50:00,2.42302,2.42309,2.4227,2.42273,35800000.0
2007-02-22 21:51:00,2.42281,2.42303,2.42279,2.42294,34600000.0
2007-02-22 21:52:00,2.42293,2.42304,2.42283,2.42283,127500000.0
2007-02-22 21:53:00,2.42284,2.42291,2.42272,2.42272,58100000.0
2007-02-22 21:54:00,2.42273,2.4228,2.42252,2.42252,30200000.0
2007-02-22 21:55:00,2.42256,2.4228,2.42254,2.42266,59800000.0
2007-02-22 21:56:00,2.42259,2.42262,2.42251,2.42255,57500000.0
2007-02-22 21:57:00,2.42249,2.42255,2.42245,2.42254,29300000.0
2007-02-22 21:58:00,2.42259,2.42272,2.42252,2.42267,27000000.0
2007-02-22 21:59:00,2.42256,2.42256,2.42193,2.42203,206600000.0
2007-02-22 22:00:00,2.42205,2.42224,2.42202,2.42202,67500000.0
2007-02-22 22:01:00,2.42183,2.42207,2.42183,2.42198,47300000.0
2007-02-22 22:02:00,2.42203,2.42227,2.42203,2.42205,107600000.0
2007-02-22 22:03:00,2.42213,2.42236,2.42209,2.42236,35900000.0
2007-02-22 22:04:00,2.42241,2.42252,2.42233,2.42243,95800000.0
2007-02-22 22:05:00,2.4225,2.42272,2.42245,2.42263,79599999.0
2007-02-22 22:06:00,2.42274,2.42305,2.42274,2.4229,21500000.0
2007-02-22 22:07:00,2.42291,2.42293,2.42285,2.42287,23600000.0
2007-02-22 22:08:00,2.42297,2.42309,2.42297,2.42308,19300000.0
2007-02-22 22:09:00,2.42305,2.4231,2.42293,2.42307,27300000.0
2007-02-22 22:10:00,2.42322,2.42324,2.42316,2.4232,21700000.0
2007-02-22 22:11:00,2.42322,2.42329,2.42313,2.42329,44400000.0
2007-02-22 22:12:00,2.42335,2.42341,2.42319,2.42334,60400000.0
2007-02-22 22:13:00,2.42345,2.42353,2.42332,2.42344,45800000.0
2007-02-22 22:14:00,2.42352,2.42353,2.42318,2.42318,15100000.0
2007-02-22 22:15:00,2.42308,2.42308,2.42271,2.42286,102000000.0
2007-02-22 22:16:00,2.42285,2.42314,2.42258,2.42286,146600000.0
2007-02-22 22:17:00,2.42264,2.42284,2.42264,2.42283,44600000.0
2007-02-22 22:18:00,2.42298,2.42321,2.42292,2.42317,32200000.0
2007-02-22 22:19:00,2.42313,2.42316,2.42301,2.42307,43000000.0
2007-02-22 22:20:00,2.42308,2.42325,2.42308,2.42325,37600000.0
2007-02-22 22:21:00,2.42323,2.42323,2.423,2.42309,23500000.0
2007-02-22 22:22:00,2.42299,2.42299,2.42269,2.42291,115700000.0
2007-02-22 22:23:00,2.42289,2.42295,2.42271,2.42293,72600000.0
2007-02-22 22:24:00,2.42291,2.42291,2.42282,2.42283,23400000.0
2007-02-22 22:25:00,2.42249,2.42285,2.42229,2.4226,36900000.0
2007-02-22 22:26:00,2.4229,2.4229,2.42286,2.42286,20300000.0
2007-02-22 22:27:00,2.42289,2.42307,2.42284,2.42285,23900000.0
2007-02-22 22:28:00,2.42302,2.42302,2.4228,2.42288,59500000.0
2007-02-22 22:29:00,2.42285,2.42304,2.42285,2.42301,124200000.0
2007-02-22 22:30:00,2.423,2.42322,2.42286,2.4229,80900000.0
2007-02-22 22:31:00,2.42283,2.42288,2.42272,2.42288,22700000.0
2007-02-22 22:32:00,2.42296,2.42296,2.42281,2.42288,34200000.0
2007-02-22 22:33:00,2.42289,2.42297,2.42282,2.42292,47700000.0
2007-02-22 22:34:00,2.42295,2.42312,2.42295,2.42302,86300000.0
2007-02-22 22:35:00,2.42312,2.42312,2.42298,2.423,18900000.0
2007-02-22 22:36:00,2.42304,2.42305,2.42298,2.42298,25800000.0
2007-02-22 22:37:00,2.42293,2.42293,2.42287,2.42289,30800000.0
2007-02-22 22:38:00,2.42296,2.42311,2.42282,2.42299,51200000.0
2007-02-22 22:39:00,2.42286,2.4229,2.4228,2.4228,14600000.0
2007-02-22 22:40:00,2.42273,2.42298,2.42272,2.42295,27800000.0
2007-02-22 22:41:00,2.4229,2.42293,2.42281,2.42282,37500000.0
2007-02-22 22:42:00,2.4228,2.42293,2.42273,2.42287,76200000.0
2007-02-22 22:43:00,2.42287,2.42291,2.42268,2.42269,140800000.0
2007-02-22 22:44:00,2.42265,2.4228,2.4226,2.42275,68100000.0
2007-02-22 22:45:00,2.42278,2.42294,2.42268,2.42268,50900000.0
2007-02-22 22:46:00,2.4227,2.42276,2.42258,2.42262,78700000.0
2007-02-22 22:47:00,2.42273,2.42278,2.42271,2.42274,26600000.0
2007-02-22 22:48:00,2.42272,2.42285,2.4227,2.42274,54800000.0
2007-02-22 22:49:00,2.42277,2.4229,2.42265,2.42285,63500000.0
2007-02-22 22:50:00,2.42277,2.42277,2.42268,2.42268,4800000.0
2007-02-22 22:51:00,2.4226,2.42276,2.42247,2.42257,106700001.0
2007-02-22 22:52:00,2.42252,2.42267,2.42252,2.4226,42900000.0
2007-02-22 22:53:00,2.4226,2.42263,2.42258,2.42263,11800000.0
2007-02-22 22:54:00,2.4226,2.42265,2.42258,2.42265,31400000.0
2007-02-22 22:55:00,2.42253,2.42255,2.42231,2.42235,40500000.0
2007-02-22 22:56:00,2.42232,2.42243,2.42232,2.42241,10800000.0
2007-02-22 22:57:00,2.42241,2.4225,2.42222,2.42246,21600000.0
2007-02-22 22:58:00,2.42227,2.42244,2.42225,2.4223,34500000.0
2007-02-22 22:59:00,2.42222,2.42235,2.4222,2.42235,36800000.0
2007-02-22 23:00:00,2.42232,2.42235,2.42232,2.42235,17500000.0
2007-02-22 23:01:00,2.42251,2.42271,2.42251,2.42256,31700000.0
2007-02-22 23:02:00,2.42267,2.4227,2.42255,2.4227,20200000.0
2007-02-22 23:03:00,2.42263,2.42263,2.42237,2.42246,34800000.0
2007-02-22 23:04:00,2.42236,2.42236,2.42224,2.42224,24900000.0
2007-02-22 23:05:00,2.42227,2.42254,2.42227,2.42254,27200000.0
2007-02-22 23:06:00,2.42238,2.42254,2.42235,2.42245,60099999.0
2007-02-22 23:07:00,2.42236,2.42246,2.42232,2.42246,10200000.0
2007-02-22 23:08:00,2.42237,2.42237,2.42208,2.42221,17200000.0
2007-02-22 23:09:00,2.42237,2.42237,2.42227,2.4223,20700000.0
2007-02-22 23:10:00,2.42216,2.42236,2.42216,2.42235,39600000.0
2007-02-22 23:11:00,2.42216,2.42216,2.42167,2.42167,52900000.0
2007-02-22 23:12:00,2.42235,2.42245,2.42232,2.42238,41200000.0
2007-02-22 23:13:00,2.42243,2.42264,2.4224,2.42264,23600000.0
2007-02-22 23:14:00,2.42263,2.42263,2.42234,2.42234,57000000.0
2007-02-22 23:15:00,2.42238,2.42243,2.42232,2.42242,30800000.0
2007-02-22 23:16:00,2.42245,2.4225,2.42239,2.4225,26500000.0
2007-02-22 23:17:00,2.42254,2.4226,2.42241,2.42241,23700000.0
2007-02-22 23:18:00,2.42258,2.42258,2.42241,2.42241,16500000.0
2007-02-22 23:19:00,2.42241,2.4226,2.42241,2.4226,18400000.0
2007-02-22 23:20:00,2.42266,2.42266,2.42248,2.4225,45600000.0
2007-02-22 23:21:00,2.42249,2.4228,2.42248,2.42262,36400000.0
2007-02-22 23:22:00,2.42267,2.42267,2.42247,2.4225,37600000.0
2007-02-22 23:23:00,2.42249,2.42269,2.42242,2.42259,35800000.0
2007-02-22 23:24:00,2.42255,2.42265,2.4225,2.42255,24500000.0
2007-02-22 23:25:00,2.42263,2.42277,2.42255,2.42263,69000000.0
2007-02-22 23:26:00,2.42255,2.42257,2.42241,2.42252,30800000.0
2007-02-22 23:27:00,2.42249,2.42249,2.42233,2.42233,12100000.0
2007-02-22 23:28:00,2.4225,2.42252,2.42235,2.42237,30400000.0
2007-02-22 23:29:00,2.42236,2.42257,2.42236,2.42257,18800000.0
2007-02-22 23:30:00,2.42252,2.42252,2.42227,2.42239,22600000.0
2007-02-22 23:31:00,2.42226,2.42226,2.42217,2.4222,19000000.0
2007-02-22 23:32:00,2.4223,2.4223,2.42225,2.42226,9600000.0
2007-02-22 23:33:00,2.4222,2.42227,2.42215,2.42218,45000000.0
2007-02-22 23:34:00,2.42224,2.42237,2.42218,2.42229,39000000.0
2007-02-22 23:35:00,2.42219,2.42257,2.42219,2.4223,62400000.0
2007-02-22 23:36:00,2.42228,2.42246,2.42228,2.42243,23600000.0
2007-02-22 23:37:00,2.4226,2.42275,2.4226,2.42262,11600000.0
2007-02-22 23:38:00,2.42268,2.42277,2.42239,2.42245,15400000.0
2007-02-22 23:39:00,2.42232,2.42239,2.42202,2.42227,39700000.0
2007-02-22 23:40:00,2.42227,2.42228,2.42227,2.42228,7200000.0
2007-02-22 23:41:00,2.42235,2.4224,2.42232,2.42232,33300000.0
2007-02-22 23:42:00,2.42234,2.42234,2.42199,2.42213,20900000.0
2007-02-22 23:43:00,2.42212,2.42225,2.42203,2.42203,62100001.0
2007-02-22 23:44:00,2.42212,2.42233,2.42195,2.42233,54200000.0
2007-02-22 23:45:00,2.42209,2.42223,2.42207,2.42217,39300000.0
2007-02-22 23:46:00,2.42218,2.42228,2.42211,2.42228,34600000.0
2007-02-22 23:47:00,2.42206,2.42211,2.42198,2.42211,18900000.0
2007-02-22 23:48:00,2.42198,2.4222,2.42198,2.4222,16800000.0
2007-02-22 23:49:00,2.42222,2.42223,2.42222,2.42223,6400000.0
2007-02-22 23:50:00,2.42252,2.42252,2.42225,2.42225,38000000.0
2007-02-22 23:51:00,2.42209,2.42224,2.4219,2.42211,38700000.0
2007-02-22 23:52:00,2.42223,2.42224,2.42212,2.42212,36200000.0
2007-02-22 23:53:00,2.42197,2.42222,2.42193,2.42205,35300000.0
2007-02-22 23:54:00,2.42218,2.42226,2.42216,2.42218,25200000.0
2007-02-22 23:55:00,2.42217,2.42238,2.42195,2.42195,27000000.0
2007-02-22 23:56:00,2.42229,2.42229,2.42203,2.42203,41100000.0
2007-02-22 23:57:00,2.42208,2.42224,2.42208,2.42224,11400000.0
2007-02-22 23:58:00,2.42225,2.42225,2.42201,2.42222,31900000.0
2007-02-22 23:59:00,2.42214,2.42214,2.42199,2.42199,44800000.0
2007-02-23 00:00:00,2.42184,2.42234,2.42184,2.42227,28200000.0
2007-02-23 00:01:00,2.42219,2.42249,2.42213,2.42244,37900000.0
2007-02-23 00:02:00,2.42245,2.4226,2.42245,2.42247,29800000.0
2007-02-23 00:03:00,2.42265,2.42268,2.42264,2.42268,9400000.0
2007-02-23 00:04:00,2.42279,2.42288,2.42262,2.4227,46100000.0
2007-02-23 00:05:00,2.42283,2.42288,2.4227,2.42281,16000000.0
2007-02-23 00:06:00,2.42277,2.42283,2.42265,2.42283,13800000.0
2007-02-23 00:07:00,2.42295,2.42333,2.42295,2.42316,27600000.0
2007-02-23 00:08:00,2.42323,2.42325,2.4229,2.4229,27900000.0
2007-02-23 00:09:00,2.42315,2.42315,2.42305,2.42305,16600000.0
2007-02-23 00:10:00,2.42301,2.42301,2.42299,2.42299,4600000.0
2007-02-23 00:11:00,2.42294,2.42294,2.42291,2.42291,7200000.0
2007-02-23 00:12:00,2.42283,2.42286,2.42268,2.42274,26200000.0
2007-02-23 00:13:00,2.42275,2.42278,2.4227,2.42275,9400000.0
2007-02-23 00:14:00,2.42274,2.42279,2.42269,2.42273,23100000.0
2007-02-23 00:15:00,2.42259,2.42268,2.42259,2.42268,7200000.0
2007-02-23 00:16:00,2.42263,2.42263,2.42242,2.42244,36900000.0
2007-02-23 00:17:00,2.4223,2.42252,2.42215,2.42215,30800000.0
2007-02-23 00:18:00,2.42217,2.42223,2.42212,2.42223,27600000.0
2007-02-23 00:19:00,2.42236,2.42236,2.42215,2.42215,17200000.0
2007-02-23 00:20:00,2.42224,2.42238,2.42224,2.42238,21700000.0
2007-02-23 00:21:00,2.42238,2.42263,2.42234,2.42244,32400000.0
2007-02-23 00:22:00,2.42252,2.42263,2.42252,2.42263,7600000.0
2007-02-23 00:23:00,2.4226,2.42266,2.42239,2.42239,73900000.0
2007-02-23 00:24:00,2.42261,2.42271,2.42245,2.42253,53000000.0
2007-02-23 00:25:00,2.42251,2.42251,2.42242,2.42247,24600000.0
2007-02-23 00:26:00,2.42217,2.4222,2.42191,2.422,34400000.0
2007-02-23 00:27:00,2.42234,2.42255,2.42233,2.42255,39000000.0
2007-02-23 00:28:00,2.42256,2.42256,2.42237,2.42237,4000000.0
2007-02-23 00:29:00,2.42204,2.42216,2.42192,2.42192,37700000.0
2007-02-23 00:30:00,2.42243,2.42243,2.42242,2.42242,7700000.0
2007-02-23 00:31:00,2.42249,2.42262,2.42243,2.42243,26900000.0
2007-02-23 00:32:00,2.42233,2.42261,2.4223,2.42235,53200000.0
2007-02-23 00:33:00,2.42216,2.42233,2.42214,2.42219,55300000.0
2007-02-23 00:34:00,2.42224,2.42244,2.42224,2.42227,29700000.0
2007-02-23 00:35:00,2.42245,2.42263,2.4224,2.4225,57700000.0
2007-02-23 00:36:00,2.42229,2.42259,2.42229,2.42259,24200000.0
2007-02-23 00:37:00,2.42274,2.42279,2.42274,2.42275,16900000.0
2007-02-23 00:38:00,2.42293,2.42304,2.42283,2.42284,34800000.0
2007-02-23 00:39:00,2.42279,2.42287,2.42266,2.42278,26600000.0
2007-02-23 00:40:00,2.42283,2.42283,2.42268,2.4227,31200000.0
2007-02-23 00:41:00,2.42295,2.42295,2.42265,2.42275,30600000.0
2007-02-23 00:42:00,2.42278,2.42285,2.42253,2.42265,46900000.0
2007-02-23 00:43:00,2.42285,2.42285,2.4226,2.4227,22300000.0
2007-02-23 00:44:00,2.42265,2.42275,2.42263,2.42275,28000000.0
2007-02-23 00:45:00,2.4227,2.4228,2.42265,2.42275,23400000.0
2007-02-23 00:46:00,2.42257,2.42282,2.42257,2.4226,25300000.0
2007-02-23 00:47:00,2.42276,2.42302,2.42276,2.42284,25500000.0
2007-02-23 00:48:00,2.42287,2.42287,2.42272,2.4228,23500000.0
2007-02-23 00:49:00,2.42275,2.42282,2.42257,2.4226,10800000.0
2007-02-23 00:50:00,2.42275,2.42301,2.42275,2.42293,38900000.0
2007-02-23 00:51:00,2.4228,2.4229,2.4227,2.4229,39000000.0
2007-02-23 00:52:00,2.42298,2.42309,2.42275,2.42305,48600000.0
2007-02-23 00:53:00,2.42308,2.42322,2.42306,2.42306,36100000.0
2007-02-23 00:54:00,2.42309,2.4232,2.42297,2.42297,42200000.0
2007-02-23 00:55:00,2.42313,2.42313,2.42295,2.42305,19800000.0
2007-02-23 00:56:00,2.42302,2.42307,2.42279,2.42279,31100000.0
2007-02-23 00:57:00,2.4228,2.42293,2.42275,2.42293,18400000.0
2007-02-23 00:58:00,2.42275,2.4229,2.4227,2.42273,23600000.0
2007-02-23 00:59:00,2.42273,2.42298,2.42273,2.42298,13600000.0
2007-02-23 01:00:00,2.42295,2.42295,2.4228,2.42295,32700000.0
2007-02-23 01:01:00,2.42293,2.42294,2.42267,2.42283,31600000.0
2007-02-23 01:02:00,2.42268,2.42294,2.42268,2.42274,28300000.0
2007-02-23 01:03:00,2.42288,2.42308,2.42282,2.42282,47300000.0
2007-02-23 01:04:00,2.42286,2.42291,2.42273,2.42273,28700000.0
2007-02-23 01:05:00,2.42293,2.42294,2.42282,2.4229,26500000.0
2007-02-23 01:06:00,2.42293,2.42296,2.42285,2.4229,27500000.0
2007-02-23 01:07:00,2.42278,2.42309,2.42278,2.42309,24800000.0
2007-02-23 01:08:00,2.42289,2.42292,2.4228,2.4228,35000000.0
2007-02-23 01:09:00,2.42282,2.4231,2.42278,2.42278,34900000.0
2007-02-23 01:10:00,2.42292,2.42292,2.42277,2.42278,41200000.0
2007-02-23 01:11:00,2.42279,2.42297,2.42278,2.42278,27500000.0
2007-02-23 01:12:00,2.42277,2.42301,2.42277,2.4229,38200000.0
2007-02-23 01:13:00,2.4228,2.42288,2.4228,2.42288,30600000.0
2007-02-23 01:14:00,2.42278,2.4228,2.42267,2.42267,31700000.0
2007-02-23 01:15:00,2.42267,2.42281,2.42266,2.42277,22900000.0
2007-02-23 01:16:00,2.42285,2.42285,2.42269,2.42269,25500000.0
2007-02-23 01:17:00,2.42275,2.42293,2.42267,2.42293,27900000.0
2007-02-23 01:18:00,2.42273,2.42273,2.42251,2.42259,8800000.0
2007-02-23 01:19:00,2.42252,2.42262,2.42247,2.42255,21400000.0
2007-02-23 01:20:00,2.42247,2.42272,2.42247,2.4226,38500000.0
2007-02-23 01:21:00,2.4227,2.42273,2.42263,2.42268,22700000.0
2007-02-23 01:22:00,2.42256,2.42272,2.42249,2.4226,24600000.0
2007-02-23 01:23:00,2.42257,2.4227,2.42253,2.42261,14200000.0
2007-02-23 01:24:00,2.42265,2.42265,2.4226,2.4226,7200000.0
2007-02-23 01:25:00,2.42262,2.42262,2.42238,2.42238,23600000.0
2007-02-23 01:26:00,2.42243,2.42246,2.42227,2.42239,25900000.0
2007-02-23 01:27:00,2.42249,2.4227,2.42241,2.42245,36200000.0
2007-02-23 01:28:00,2.42242,2.42257,2.42242,2.42245,21300000.0
2007-02-23 01:29:00,2.42257,2.42269,2.42248,2.42248,30000000.0
2007-02-23 01:30:00,2.42243,2.4227,2.42243,2.4226,28000000.0
2007-02-23 01:31:00,2.4227,2.42273,2.42261,2.42273,36300000.0
2007-02-23 01:32:00,2.42274,2.42278,2.42259,2.42261,24500000.0
2007-02-23 01:33:00,2.42255,2.42263,2.42248,2.42263,54000000.0
2007-02-23 01:34:00,2.4226,2.42278,2.42253,2.42253,47300000.0
2007-02-23 01:35:00,2.42252,2.42261,2.42252,2.42261,16600000.0
2007-02-23 01:36:00,2.42261,2.42275,2.42248,2.42273,39000000.0
2007-02-23 01:37:00,2.42263,2.423,2.42263,2.42274,20600000.0
2007-02-23 01:38:00,2.4228,2.42311,2.42274,2.42311,17700000.0
2007-02-23 01:39:00,2.42296,2.42296,2.42268,2.42268,30000000.0
2007-02-23 01:40:00,2.42281,2.42281,2.42275,2.42275,16200000.0
2007-02-23 01:41:00,2.4228,2.4228,2.42259,2.42275,39100000.0
2007-02-23 01:42:00,2.4227,2.42283,2.42263,2.42275,25100000.0
2007-02-23 01:43:00,2.42266,2.42271,2.42257,2.42269,40500000.0
2007-02-23 01:44:00,2.42283,2.42284,2.42272,2.42283,12300000.0
2007-02-23 01:45:00,2.42264,2.42264,2.42247,2.42253,29500000.0
2007-02-23 01:46:00,2.42252,2.42277,2.4225,2.4225,28300000.0
2007-02-23 01:47:00,2.42252,2.42277,2.42252,2.42272,29700000.0
2007-02-23 01:48:00,2.42282,2.42288,2.42271,2.42279,26400000.0
2007-02-23 01:49:00,2.42268,2.42268,2.42259,2.42261,31100000.0
2007-02-23 01:50:00,2.42241,2.42252,2.42241,2.42249,32400000.0
2007-02-23 01:51:00,2.42262,2.42262,2.42233,2.4224,35600000.0
2007-02-23 01:52:00,2.42241,2.42267,2.42241,2.42254,47500000.0
2007-02-23 01:53:00,2.42243,2.42262,2.42243,2.42259,49200000.0
2007-02-23 01:54:00,2.42246,2.42253,2.42225,2.42225,28400000.0
2007-02-23 01:55:00,2.42218,2.42226,2.42214,2.42226,12800000.0
2007-02-23 01:56:00,2.4224,2.42255,2.42217,2.42217,28800000.0
2007-02-23 01:57:00,2.42224,2.42224,2.42201,2.4221,24600000.0
2007-02-23 01:58:00,2.42215,2.42217,2.42213,2.42215,20000000.0
2007-02-23 01:59:00,2.42209,2.42217,2.422,2.42212,40400000.0
2007-02-23 02:00:00,2.42205,2.42215,2.42205,2.42215,31700000.0
2007-02-23 02:01:00,2.42213,2.42226,2.42208,2.42215,24700000.0
2007-02-23 02:02:00,2.42218,2.42218,2.42207,2.42217,27700000.0
2007-02-23 02:03:00,2.42216,2.42217,2.42208,2.42208,21400000.0
2007-02-23 02:04:00,2.42212,2.42219,2.42206,2.42206,9200000.0
2007-02-23 02:05:00,2.42196,2.42214,2.42189,2.422,40700000.0
2007-02-23 02:06:00,2.42187,2.42236,2.42187,2.42236,39200000.0
2007-02-23 02:07:00,2.42233,2.42243,2.42226,2.42232,45000000.0
2007-02-23 02:08:00,2.42217,2.42217,2.422,2.42213,21300000.0
2007-02-23 02:09:00,2.42223,2.42223,2.42208,2.42208,27500000.0
2007-02-23 02:10:00,2.42217,2.42217,2.42195,2.42211,15800000.0
2007-02-23 02:11:00,2.42193,2.42195,2.4219,2.4219,37400000.0
2007-02-23 02:12:00,2.42205,2.42212,2.42183,2.42212,22800000.0
2007-02-23 02:13:00,2.42202,2.42205,2.42186,2.42188,75300000.0
2007-02-23 02:14:00,2.42198,2.42198,2.42197,2.42197,11200000.0
2007-02-23 02:15:00,2.42184,2.42205,2.42161,2.42175,50800000.0
2007-02-23 02:16:00,2.42175,2.42212,2.42175,2.42212,21700000.0
2007-02-23 02:17:00,2.42209,2.42209,2.42192,2.42192,17600000.0
2007-02-23 02:18:00,2.42185,2.422,2.42183,2.4219,25800000.0
2007-02-23 02:19:00,2.42182,2.42202,2.42182,2.42188,16800000.0
2007-02-23 02:20:00,2.42196,2.42202,2.42191,2.42197,23500000.0
2007-02-23 02:21:00,2.42195,2.42202,2.42191,2.42191,21800000.0
2007-02-23 02:22:00,2.42198,2.42209,2.42193,2.42209,19700000.0
2007-02-23 02:23:00,2.42199,2.42208,2.42182,2.42182,29000000.0
2007-02-23 02:24:00,2.42184,2.42188,2.42166,2.4217,48500000.0
2007-02-23 02:25:00,2.42195,2.42197,2.42195,2.42197,12200000.0
2007-02-23 02:26:00,2.42196,2.42196,2.42156,2.42168,26200000.0
2007-02-23 02:27:00,2.42156,2.42168,2.42156,2.42168,14100000.0
2007-02-23 02:28:00,2.42177,2.422,2.42173,2.422,17600000.0
2007-02-23 02:29:00,2.42187,2.42199,2.42179,2.42179,29400000.0
2007-02-23 02:30:00,2.42191,2.42204,2.4219,2.42196,22700000.0
2007-02-23 02:31:00,2.42196,2.42207,2.42192,2.42204,29400000.0
2007-02-23 02:32:00,2.42188,2.42192,2.42154,2.42166,51300000.0
2007-02-23 02:33:00,2.42165,2.42165,2.42153,2.42153,53400001.0
2007-02-23 02:34:00,2.42158,2.42166,2.42145,2.42145,39200001.0
2007-02-23 02:35:00,2.42147,2.42181,2.42147,2.42162,39700000.0
2007-02-23 02:36:00,2.4219,2.4219,2.42172,2.42177,29400000.0
2007-02-23 02:37:00,2.42171,2.42171,2.42152,2.42155,15800000.0
2007-02-23 02:38:00,2.42172,2.42182,2.42144,2.42144,33200000.0
2007-02-23 02:39:00,2.42158,2.42172,2.42158,2.42168,28800000.0
2007-02-23 02:40:00,2.42159,2.42178,2.42159,2.42178,33900000.0
2007-02-23 02:41:00,2.42178,2.42178,2.42166,2.42175,26500000.0
2007-02-23 02:42:00,2.42176,2.42208,2.42175,2.42185,46300000.0
2007-02-23 02:43:00,2.42179,2.42185,2.42167,2.42185,25600000.0
2007-02-23 02:44:00,2.422,2.42212,2.42177,2.42177,18100000.0
2007-02-23 02:45:00,2.42168,2.42203,2.42167,2.42197,22300000.0
2007-02-23 02:46:00,2.42213,2.42213,2.42191,2.42208,26800000.0
2007-02-23 02:47:00,2.42214,2.42236,2.4221,2.4221,31300000.0
2007-02-23 02:48:00,2.42202,2.42202,2.42198,2.42198,13900000.0
2007-02-23 02:49:00,2.42196,2.42203,2.42196,2.42203,20100000.0
2007-02-23 02:50:00,2.42201,2.42209,2.42199,2.42205,30900000.0
2007-02-23 02:51:00,2.42205,2.42227,2.42198,2.42227,36400000.0
2007-02-23 02:52:00,2.42216,2.42216,2.42192,2.42211,21600000.0
2007-02-23 02:53:00,2.42231,2.42236,2.4222,2.4222,23100000.0
2007-02-23 02:54:00,2.42224,2.42234,2.42223,2.42223,19600000.0
2007-02-23 02:55:00,2.42236,2.42243,2.42223,2.42223,26600000.0
2007-02-23 02:56:00,2.42234,2.42238,2.42213,2.42238,49400000.0
2007-02-23 02:57:00,2.42232,2.42232,2.42212,2.42212,32000000.0
2007-02-23 02:58:00,2.42215,2.4223,2.42215,2.42225,28600000.0
2007-02-23 02:59:00,2.42232,2.42232,2.42203,2.42211,24100000.0
2007-02-23 03:00:00,2.4221,2.42235,2.4221,2.4222,32100000.0
2007-02-23 03:01:00,2.42215,2.42228,2.42203,2.42203,30600000.0
2007-02-23 03:02:00,2.42188,2.42205,2.42188,2.42205,30200000.0
2007-02-23 03:03:00,2.42201,2.42204,2.42181,2.42181,25400000.0
2007-02-23 03:04:00,2.42175,2.4221,2.42168,2.4221,35100000.0
2007-02-23 03:05:00,2.42196,2.42214,2.42189,2.42189,23300000.0
2007-02-23 03:06:00,2.42175,2.42188,2.42175,2.42183,47100000.0
2007-02-23 03:07:00,2.42193,2.42198,2.42184,2.42187,20600000.0
2007-02-23 03:08:00,2.42188,2.42218,2.42188,2.42218,9600000.0
2007-02-23 03:09:00,2.42206,2.4222,2.42206,2.42208,50999998.0
2007-02-23 03:10:00,2.4222,2.4222,2.42202,2.42202,17600000.0
2007-02-23 03:11:00,2.42198,2.42209,2.42193,2.42202,21000000.0
2007-02-23 03:12:00,2.4221,2.42232,2.42204,2.4222,34800000.0
2007-02-23 03:13:00,2.42213,2.42214,2.42199,2.42206,49300000.0
2007-02-23 03:14:00,2.4222,2.4222,2.42208,2.42208,33900000.0
2007-02-23 03:15:00,2.42202,2.42209,2.42191,2.42191,33300000.0
2007-02-23 03:16:00,2.42192,2.42192,2.42167,2.42173,44400000.0
2007-02-23 03:17:00,2.42183,2.42194,2.42177,2.42194,16700000.0
2007-02-23 03:18:00,2.42187,2.42187,2.42173,2.42185,16600000.0
2007-02-23 03:19:00,2.42199,2.42233,2.42196,2.42213,26700000.0
2007-02-23 03:20:00,2.42207,2.42214,2.42205,2.42214,11700000.0
2007-02-23 03:21:00,2.4221,2.42228,2.4221,2.42212,45500000.0
2007-02-23 03:22:00,2.4222,2.42226,2.42201,2.42201,29000000.0
2007-02-23 03:23:00,2.42202,2.42215,2.42202,2.42209,36600000.0
2007-02-23 03:24:00,2.42217,2.42217,2.42191,2.42207,30500000.0
2007-02-23 03:25:00,2.42214,2.42225,2.42212,2.4222,16200000.0
2007-02-23 03:26:00,2.4222,2.42239,2.4222,2.42234,23100000.0
2007-02-23 03:27:00,2.42227,2.42227,2.42227,2.42227,15100000.0
2007-02-23 03:28:00,2.42207,2.42207,2.42189,2.42193,45100000.0
2007-02-23 03:29:00,2.42233,2.42244,2.42233,2.4224,44599999.0
2007-02-23 03:30:00,2.42223,2.42246,2.42223,2.42242,36700000.0
2007-02-23 03:31:00,2.42231,2.42231,2.42205,2.4221,22800000.0
2007-02-23 03:32:00,2.42205,2.4222,2.42203,2.42203,37400000.0
2007-02-23 03:33:00,2.42211,2.42219,2.42199,2.4221,30800000.0
2007-02-23 03:34:00,2.42218,2.42237,2.42212,2.42215,25300000.0
2007-02-23 03:35:00,2.42229,2.42229,2.42209,2.42209,33000000.0
2007-02-23 03:36:00,2.42218,2.4225,2.42218,2.42233,39500000.0
2007-02-23 03:37:00,2.42224,2.4225,2.42219,2.42223,39300000.0
2007-02-23 03:38:00,2.42212,2.42232,2.42212,2.42232,22000000.0
2007-02-23 03:39:00,2.42244,2.42244,2.4224,2.42242,18600000.0
2007-02-23 03:40:00,2.42241,2.42261,2.4224,2.42242,26600000.0
2007-02-23 03:41:00,2.42233,2.42243,2.42231,2.42236,24800000.0
2007-02-23 03:42:00,2.42248,2.42265,2.42248,2.42265,3200000.0
2007-02-23 03:43:00,2.42286,2.42296,2.4227,2.42272,40100000.0
2007-02-23 03:44:00,2.42259,2.42272,2.4225,2.4225,46600000.0
2007-02-23 03:45:00,2.42247,2.42258,2.42247,2.42258,19500000.0
2007-02-23 03:46:00,2.42257,2.42282,2.42251,2.42251,23700000.0
2007-02-23 03:47:00,2.42259,2.42269,2.42246,2.42262,51200001.0
2007-02-23 03:48:00,2.42268,2.42272,2.42268,2.42272,4100000.0
2007-02-23 03:49:00,2.42311,2.42311,2.42274,2.42274,12400000.0
2007-02-23 03:50:00,2.4227,2.42283,2.42265,2.42279,36600000.0
2007-02-23 03:51:00,2.42299,2.42299,2.42255,2.42261,39500000.0
2007-02-23 03:52:00,2.42239,2.42259,2.42231,2.42235,25700000.0
2007-02-23 03:53:00,2.42235,2.4225,2.42235,2.42238,34400000.0
2007-02-23 03:54:00,2.4225,2.42271,2.42246,2.42246,37400000.0
2007-02-23 03:55:00,2.42254,2.42254,2.42251,2.42251,7200000.0
2007-02-23 03:56:00,2.42252,2.42252,2.42237,2.42247,17200000.0
2007-02-23 03:57:00,2.42266,2.42283,2.42253,2.42272,37100000.0
2007-02-23 03:58:00,2.42281,2.42281,2.42232,2.42236,18000000.0
2007-02-23 03:59:00,2.42222,2.42226,2.42217,2.42226,39300001.0
2007-02-23 04:00:00,2.42217,2.42217,2.42208,2.42212,25300000.0
2007-02-23 04:01:00,2.42214,2.42241,2.42214,2.42231,11600000.0
2007-02-23 04:02:00,2.42238,2.42238,2.42223,2.42223,14300000.0
2007-02-23 04:03:00,2.42236,2.42253,2.42214,2.42222,26200000.0
2007-02-23 04:04:00,2.42219,2.42235,2.42219,2.42235,17000000.0
2007-02-23 04:05:00,2.42224,2.42236,2.42218,2.42224,28600000.0
2007-02-23 04:06:00,2.42229,2.42243,2.42217,2.42233,27800000.0
2007-02-23 04:07:00,2.42234,2.42247,2.42229,2.42247,22300000.0
2007-02-23 04:08:00,2.4225,2.42265,2.42245,2.42245,8400000.0
2007-02-23 04:09:00,2.42249,2.42261,2.42245,2.42256,23900000.0
2007-02-23 04:10:00,2.42259,2.42289,2.42256,2.4227,26400000.0
2007-02-23 04:11:00,2.42249,2.42265,2.42249,2.42261,13500000.0
2007-02-23 04:12:00,2.42248,2.42294,2.42248,2.4228,25400000.0
2007-02-23 04:13:00,2.42279,2.4229,2.4227,2.4227,16200000.0
2007-02-23 04:14:00,2.4228,2.42314,2.4228,2.423,13200000.0
2007-02-23 04:15:00,2.42299,2.42311,2.42299,2.42305,40300000.0
2007-02-23 04:16:00,2.42303,2.42303,2.42271,2.42278,18300000.0
2007-02-23 04:17:00,2.42287,2.42287,2.42273,2.42273,12200000.0
2007-02-23 04:18:00,2.42298,2.42298,2.42285,2.42288,17400000.0
2007-02-23 04:19:00,2.4228,2.4228,2.42276,2.42277,7200000.0
2007-02-23 04:20:00,2.42292,2.42292,2.42283,2.42283,5000000.0
2007-02-23 04:21:00,2.42282,2.42297,2.42274,2.42293,30300000.0
2007-02-23 04:22:00,2.42264,2.42283,2.42259,2.42259,39300000.0
2007-02-23 04:23:00,2.42252,2.42252,2.4225,2.4225,4700000.0
2007-02-23 04:24:00,2.42253,2.42253,2.42219,2.42219,35400000.0
2007-02-23 04:25:00,2.42244,2.42263,2.42232,2.42243,71100000.0
2007-02-23 04:26:00,2.42256,2.42256,2.42228,2.42246,28300000.0
2007-02-23 04:27:00,2.42248,2.42261,2.42248,2.42251,15200000.0
2007-02-23 04:28:00,2.42236,2.42239,2.42236,2.42239,15100000.0
2007-02-23 04:29:00,2.42224,2.42255,2.42224,2.42238,29600000.0
2007-02-23 04:30:00,2.42249,2.42267,2.42249,2.42257,34400000.0
2007-02-23 04:31:00,2.42249,2.42258,2.42244,2.42254,14800000.0
2007-02-23 04:32:00,2.4224,2.42265,2.42236,2.42265,29300000.0
2007-02-23 04:33:00,2.42263,2.42265,2.4225,2.42263,24000000.0
2007-02-23 04:34:00,2.42265,2.42277,2.42256,2.42277,37400000.0
2007-02-23 04:35:00,2.42283,2.42293,2.42272,2.42293,36200000.0
2007-02-23 04:36:00,2.42292,2.42303,2.42289,2.42294,44700000.0
2007-02-23 04:37:00,2.42294,2.42304,2.42294,2.42304,8800000.0
2007-02-23 04:38:00,2.42321,2.42332,2.42307,2.42307,35200000.0
2007-02-23 04:39:00,2.42304,2.42323,2.42298,2.42323,14700000.0
2007-02-23 04:40:00,2.42323,2.42341,2.42323,2.42341,23000000.0
2007-02-23 04:41:00,2.4233,2.4233,2.4232,2.4232,8300000.0
2007-02-23 04:42:00,2.42314,2.4234,2.42313,2.4234,34900000.0
2007-02-23 04:43:00,2.4236,2.4236,2.42328,2.42332,21900000.0
2007-02-23 04:44:00,2.42345,2.42345,2.42319,2.42325,48200001.0
2007-02-23 04:45:00,2.42322,2.42338,2.42318,2.42338,20400000.0
2007-02-23 04:46:00,2.42353,2.42375,2.42353,2.42373,29700000.0
2007-02-23 04:47:00,2.42368,2.42395,2.42365,2.42386,31800000.0
2007-02-23 04:48:00,2.42387,2.42397,2.42361,2.42372,46800000.0
2007-02-23 04:49:00,2.42397,2.42397,2.42372,2.42385,70300001.0
2007-02-23 04:50:00,2.42391,2.42395,2.42377,2.42395,19400000.0
2007-02-23 04:51:00,2.42391,2.42421,2.42383,2.42388,48800000.0
2007-02-23 04:52:00,2.42395,2.42406,2.42395,2.42401,15000000.0
2007-02-23 04:53:00,2.42398,2.42417,2.42379,2.42393,35100000.0
2007-02-23 04:54:00,2.42361,2.42389,2.42361,2.42375,17100000.0
2007-02-23 04:55:00,2.4239,2.42421,2.4239,2.4242,29700000.0
2007-02-23 04:56:00,2.42413,2.42413,2.42402,2.42402,31500000.0
2007-02-23 04:57:00,2.424,2.424,2.4238,2.42383,36300000.0
2007-02-23 04:58:00,2.42379,2.42391,2.42356,2.42391,25800000.0
2007-02-23 04:59:00,2.42384,2.42418,2.42382,2.42412,48400000.0
2007-02-23 05:00:00,2.4242,2.42425,2.42396,2.42396,27900000.0
2007-02-23 05:01:00,2.42385,2.42386,2.42382,2.42382,7500000.0
2007-02-23 05:02:00,2.42399,2.42415,2.42381,2.42385,24000000.0
2007-02-23 05:03:00,2.42386,2.42395,2.42382,2.42389,23600000.0
2007-02-23 05:04:00,2.42388,2.42402,2.42388,2.42402,4000000.0
2007-02-23 05:05:00,2.42403,2.42403,2.42391,2.42398,18600000.0
2007-02-23 05:06:00,2.42403,2.42404,2.42403,2.42404,4800000.0
2007-02-23 05:07:00,2.42402,2.42402,2.42398,2.42398,2900000.0
2007-02-23 05:08:00,2.42416,2.42428,2.42416,2.42425,15800000.0
2007-02-23 05:09:00,2.4243,2.42466,2.4243,2.42448,46700000.0
2007-02-23 05:10:00,2.42454,2.42461,2.42424,2.42424,36300000.0
2007-02-23 05:11:00,2.42413,2.42426,2.42413,2.42416,21400000.0
2007-02-23 05:12:00,2.42414,2.42443,2.42414,2.42443,15000000.0
2007-02-23 05:13:00,2.42442,2.42471,2.42441,2.4247,34600000.0
2007-02-23 05:14:00,2.42465,2.42465,2.4244,2.42453,37500000.0
2007-02-23 05:15:00,2.42462,2.42462,2.4245,2.42457,21800000.0
2007-02-23 05:16:00,2.42414,2.42427,2.42406,2.42406,42700000.0
2007-02-23 05:17:00,2.42443,2.42467,2.42438,2.42458,31500000.0
2007-02-23 05:18:00,2.42456,2.42466,2.42435,2.42445,34500000.0
2007-02-23 05:19:00,2.42448,2.4245,2.42405,2.4245,47400000.0
2007-02-23 05:20:00,2.42439,2.42453,2.4243,2.42447,43700000.0
2007-02-23 05:21:00,2.4243,2.4243,2.42408,2.4241,24000000.0
2007-02-23 05:22:00,2.42409,2.42424,2.42407,2.42424,34800000.0
2007-02-23 05:23:00,2.42423,2.42452,2.4242,2.42438,31300000.0
2007-02-23 05:24:00,2.42427,2.42434,2.42418,2.42421,37300000.0
2007-02-23 05:25:00,2.42434,2.42443,2.42426,2.42426,21700000.0
2007-02-23 05:26:00,2.42437,2.42451,2.42435,2.42437,22800000.0
2007-02-23 05:27:00,2.42432,2.42446,2.42426,2.42445,43400000.0
2007-02-23 05:28:00,2.42443,2.42443,2.4243,2.42434,30300000.0
2007-02-23 05:29:00,2.42437,2.42447,2.42425,2.42425,18600000.0
2007-02-23 05:30:00,2.42428,2.42442,2.42415,2.42442,30000000.0
2007-02-23 05:31:00,2.42414,2.42422,2.42413,2.42413,30900000.0
2007-02-23 05:32:00,2.42414,2.42451,2.42412,2.42451,46900000.0
2007-02-23 05:33:00,2.4243,2.42446,2.42421,2.42446,22200000.0
2007-02-23 05:34:00,2.42452,2.42463,2.42441,2.42449,42700000.0
2007-02-23 05:35:00,2.42453,2.42456,2.42444,2.42448,22300000.0
2007-02-23 05:36:00,2.4246,2.42487,2.4246,2.42463,39200000.0
2007-02-23 05:37:00,2.42455,2.42476,2.42435,2.42452,39100000.0
2007-02-23 05:38:00,2.42456,2.4247,2.42442,2.42456,45700000.0
2007-02-23 05:39:00,2.42445,2.42447,2.4242,2.42447,40800000.0
2007-02-23 05:40:00,2.4244,2.42493,2.4244,2.42493,15200000.0
2007-02-23 05:41:00,2.42496,2.425,2.4249,2.42496,25800000.0
2007-02-23 05:42:00,2.42484,2.42484,2.42476,2.42482,27200000.0
2007-02-23 05:43:00,2.42481,2.42485,2.42476,2.42485,17200000.0
2007-02-23 05:44:00,2.42481,2.42493,2.42476,2.42476,27800000.0
2007-02-23 05:45:00,2.42477,2.42477,2.42468,2.42468,9900000.0
2007-02-23 05:46:00,2.42483,2.42483,2.4245,2.4245,21300000.0
2007-02-23 05:47:00,2.42444,2.42448,2.42438,2.42448,23400000.0
2007-02-23 05:48:00,2.42447,2.42473,2.4244,2.42473,29400000.0
2007-02-23 05:49:00,2.42475,2.42503,2.42474,2.42503,26700000.0
2007-02-23 05:50:00,2.4248,2.42488,2.42463,2.42482,38000000.0
2007-02-23 05:51:00,2.4247,2.4247,2.42434,2.42446,39000000.0
2007-02-23 05:52:00,2.42454,2.42463,2.42438,2.42451,41100000.0
2007-02-23 05:53:00,2.42434,2.42449,2.42434,2.42443,35500000.0
2007-02-23 05:54:00,2.42433,2.42442,2.42432,2.4244,24300000.0
2007-02-23 05:55:00,2.42433,2.42445,2.42433,2.4244,14900000.0
2007-02-23 05:56:00,2.42442,2.42446,2.4244,2.42446,14800000.0
2007-02-23 05:57:00,2.42445,2.42466,2.42437,2.42442,30800000.0
2007-02-23 05:58:00,2.42432,2.42463,2.42432,2.42436,39900000.0
2007-02-23 05:59:00,2.42438,2.42438,2.42429,2.42437,38600000.0
2007-02-23 06:00:00,2.42428,2.42447,2.42428,2.4244,33400000.0
2007-02-23 06:01:00,2.42449,2.42449,2.42431,2.42431,9500000.0
2007-02-23 06:02:00,2.42401,2.42404,2.42376,2.42376,14400000.0
2007-02-23 06:03:00,2.42356,2.42382,2.42352,2.42382,22400000.0
2007-02-23 06:04:00,2.42387,2.42413,2.42387,2.42408,20000000.0
2007-02-23 06:05:00,2.4239,2.42407,2.4239,2.42407,24300000.0
2007-02-23 06:06:00,2.42413,2.42421,2.42401,2.4241,52000000.0
2007-02-23 06:07:00,2.42407,2.42415,2.42388,2.42388,36700000.0
2007-02-23 06:08:00,2.42395,2.42405,2.4238,2.4239,15800000.0
2007-02-23 06:09:00,2.42395,2.42407,2.42378,2.42378,37600000.0
2007-02-23 06:10:00,2.42381,2.42383,2.4236,2.42382,38100000.0
2007-02-23 06:11:00,2.42393,2.42404,2.42384,2.4239,43800000.0
2007-02-23 06:12:00,2.42385,2.42406,2.42385,2.42388,27000000.0
2007-02-23 06:13:00,2.42375,2.42389,2.42367,2.42389,24800000.0
2007-02-23 06:14:00,2.42378,2.42387,2.4237,2.4237,20800000.0
2007-02-23 06:15:00,2.42383,2.42407,2.42383,2.42395,19600000.0
2007-02-23 06:16:00,2.42412,2.42412,2.42389,2.42402,31000000.0
2007-02-23 06:17:00,2.42385,2.42385,2.42382,2.42382,12400000.0
2007-02-23 06:18:00,2.42393,2.42397,2.42382,2.42391,26900000.0
2007-02-23 06:19:00,2.42409,2.42409,2.42383,2.42386,20400000.0
2007-02-23 06:20:00,2.42399,2.42405,2.42393,2.42393,25900000.0
2007-02-23 06:21:00,2.42388,2.42422,2.42385,2.42422,28100000.0
2007-02-23 06:22:00,2.42412,2.42412,2.42383,2.42392,39700000.0
2007-02-23 06:23:00,2.42371,2.42372,2.42346,2.42346,30800000.0
2007-02-23 06:24:00,2.42356,2.4237,2.42356,2.42357,20700000.0
2007-02-23 06:25:00,2.42346,2.42382,2.42346,2.42364,32400000.0
2007-02-23 06:26:00,2.42381,2.42391,2.42363,2.42364,22400000.0
2007-02-23 06:27:00,2.42374,2.42381,2.42373,2.42373,23800000.0
2007-02-23 06:28:00,2.42372,2.42372,2.42361,2.42367,36700000.0
2007-02-23 06:29:00,2.42366,2.42378,2.42354,2.4236,37800000.0
2007-02-23 06:30:00,2.42371,2.42371,2.42354,2.42366,18300000.0
2007-02-23 06:31:00,2.42373,2.42396,2.42368,2.42392,32500000.0
2007-02-23 06:32:00,2.42406,2.42417,2.42388,2.42407,36600000.0
2007-02-23 06:33:00,2.42404,2.42411,2.42385,2.42405,30000000.0
2007-02-23 06:34:00,2.42423,2.42423,2.42408,2.42408,27900000.0
2007-02-23 06:35:00,2.42406,2.4241,2.42393,2.4241,23900000.0
2007-02-23 06:36:00,2.4241,2.42429,2.42407,2.42407,29500000.0
2007-02-23 06:37:00,2.42375,2.4239,2.42375,2.42381,36400000.0
2007-02-23 06:38:00,2.42402,2.42411,2.42393,2.42393,33000000.0
2007-02-23 06:39:00,2.42405,2.42415,2.4239,2.4239,26900000.0
2007-02-23 06:40:00,2.42398,2.42411,2.42398,2.42404,36800000.0
2007-02-23 06:41:00,2.42396,2.42396,2.42387,2.42387,14400000.0
2007-02-23 06:42:00,2.424,2.42406,2.42395,2.42402,36300000.0
2007-02-23 06:43:00,2.42402,2.42405,2.42389,2.42405,36600000.0
2007-02-23 06:44:00,2.42415,2.42415,2.42375,2.42387,39500000.0
2007-02-23 06:45:00,2.42368,2.42397,2.42368,2.42397,41100000.0
2007-02-23 06:46:00,2.42401,2.42401,2.4238,2.42388,19600000.0
2007-02-23 06:47:00,2.42392,2.42393,2.42386,2.42393,11200000.0
2007-02-23 06:48:00,2.42388,2.42391,2.42384,2.42391,20400000.0
2007-02-23 06:49:00,2.42398,2.42411,2.42398,2.4241,31000000.0
2007-02-23 06:50:00,2.42377,2.42407,2.42374,2.42397,37300000.0
2007-02-23 06:51:00,2.42414,2.42414,2.42392,2.42403,13900000.0
2007-02-23 06:52:00,2.42397,2.42401,2.42379,2.42401,27000000.0
2007-02-23 06:53:00,2.42399,2.42399,2.42393,2.42393,10000000.0
2007-02-23 06:54:00,2.42395,2.42399,2.42379,2.42388,35900000.0
2007-02-23 06:55:00,2.42389,2.42393,2.42379,2.4238,17800000.0
2007-02-23 06:56:00,2.42385,2.42385,2.4236,2.4236,19900000.0
2007-02-23 06:57:00,2.42364,2.42364,2.42358,2.42363,17100000.0
2007-02-23 06:58:00,2.42356,2.42379,2.42355,2.42364,37600000.0
2007-02-23 06:59:00,2.42358,2.42377,2.4235,2.42365,34700000.0
2007-02-23 07:00:00,2.42376,2.42385,2.4236,2.42363,37100000.0
2007-02-23 07:01:00,2.42353,2.42365,2.42347,2.42347,43600000.0
2007-02-23 07:02:00,2.42343,2.42343,2.42341,2.42341,26600000.0
2007-02-23 07:03:00,2.42328,2.42337,2.42317,2.4233,34300000.0
2007-02-23 07:04:00,2.42331,2.42339,2.4232,2.42324,35900000.0
2007-02-23 07:05:00,2.42349,2.42373,2.42345,2.42345,18700000.0
2007-02-23 07:06:00,2.42332,2.4235,2.42332,2.4235,27100000.0
2007-02-23 07:07:00,2.42343,2.42354,2.42332,2.42353,27300000.0
2007-02-23 07:08:00,2.42337,2.42337,2.42335,2.42335,10700000.0
2007-02-23 07:09:00,2.42327,2.42345,2.42322,2.42345,14400000.0
2007-02-23 07:10:00,2.42316,2.42349,2.42316,2.42337,20900000.0
2007-02-23 07:11:00,2.42334,2.42341,2.42334,2.42339,17400000.0
2007-02-23 07:12:00,2.42322,2.42322,2.42316,2.42321,36800000.0
2007-02-23 07:13:00,2.42314,2.42331,2.4231,2.42331,54100000.0
2007-02-23 07:14:00,2.42327,2.42345,2.42327,2.42336,28700000.0
2007-02-23 07:15:00,2.42359,2.42359,2.42317,2.42317,45200000.0
2007-02-23 07:16:00,2.42321,2.42321,2.42306,2.42317,32800000.0
2007-02-23 07:17:00,2.42313,2.42331,2.42313,2.42317,44800000.0
2007-02-23 07:18:00,2.42318,2.4233,2.42318,2.4233,40100000.0
2007-02-23 07:19:00,2.42331,2.42346,2.42331,2.42346,35900000.0
2007-02-23 07:20:00,2.42345,2.42358,2.42339,2.42356,29400000.0
2007-02-23 07:21:00,2.42359,2.4238,2.42359,2.4238,13100000.0
2007-02-23 07:22:00,2.42375,2.42391,2.42359,2.42359,8800000.0
2007-02-23 07:23:00,2.42354,2.4236,2.42352,2.4236,17200000.0
2007-02-23 07:24:00,2.42383,2.42384,2.42362,2.42372,50200000.0
2007-02-23 07:25:00,2.42363,2.42373,2.42342,2.42342,48300000.0
2007-02-23 07:26:00,2.42335,2.4235,2.4233,2.4234,25600000.0
2007-02-23 07:27:00,2.42354,2.42375,2.42354,2.42354,20300000.0
2007-02-23 07:28:00,2.4234,2.42342,2.42337,2.42342,10000000.0
2007-02-23 07:29:00,2.42352,2.42372,2.42343,2.42372,25900000.0
2007-02-23 07:30:00,2.4238,2.42386,2.42364,2.4238,22500000.0
2007-02-23 07:31:00,2.42384,2.42384,2.42369,2.42369,32000000.0
2007-02-23 07:32:00,2.42375,2.42375,2.42348,2.42351,27000000.0
2007-02-23 07:33:00,2.4234,2.4235,2.42335,2.4235,21900000.0
2007-02-23 07:34:00,2.42335,2.42365,2.42331,2.42331,33600000.0
2007-02-23 07:35:00,2.42367,2.42367,2.42335,2.42347,17100000.0
2007-02-23 07:36:00,2.42336,2.42342,2.42336,2.42342,7200000.0
2007-02-23 07:37:00,2.4235,2.42355,2.4234,2.4234,24700000.0
2007-02-23 07:38:00,2.42347,2.4236,2.42345,2.4236,17000000.0
2007-02-23 07:39:00,2.4235,2.42372,2.4235,2.42368,21200000.0
2007-02-23 07:40:00,2.42355,2.42355,2.42355,2.42355,6400000.0
2007-02-23 07:41:00,2.4237,2.4237,2.4237,2.4237,19000000.0
2007-02-23 07:42:00,2.42355,2.42358,2.42333,2.42335,41900000.0
2007-02-23 07:43:00,2.42318,2.4235,2.42318,2.42326,24700000.0
2007-02-23 07:44:00,2.42324,2.4234,2.42323,2.42323,29200000.0
2007-02-23 07:45:00,2.42333,2.42339,2.42317,2.42332,39000000.0
2007-02-23 07:46:00,2.42339,2.42344,2.4232,2.42341,38300000.0
2007-02-23 07:47:00,2.42339,2.42348,2.42332,2.42337,30100000.0
2007-02-23 07:48:00,2.4233,2.42342,2.4233,2.42342,15100000.0
2007-02-23 07:49:00,2.42345,2.42345,2.4233,2.42335,25200000.0
2007-02-23 07:50:00,2.4235,2.42364,2.4235,2.42356,20800000.0
2007-02-23 07:51:00,2.42354,2.42396,2.42351,2.42375,53299999.0
2007-02-23 07:52:00,2.42388,2.42388,2.42362,2.42373,27700000.0
2007-02-23 07:53:00,2.42373,2.424,2.42363,2.424,32600000.0
2007-02-23 07:54:00,2.42395,2.42411,2.42387,2.42395,26400000.0
2007-02-23 07:55:00,2.42396,2.42433,2.42394,2.42401,34600000.0
2007-02-23 07:56:00,2.42386,2.42404,2.4238,2.42394,39300000.0
2007-02-23 07:57:00,2.42394,2.42406,2.42382,2.42384,28900000.0
2007-02-23 07:58:00,2.42389,2.424,2.42374,2.424,53300000.0
2007-02-23 07:59:00,2.42377,2.42392,2.4237,2.42384,20900000.0
2007-02-23 08:00:00,2.42397,2.42397,2.42373,2.42386,38500000.0
2007-02-23 08:01:00,2.42388,2.42394,2.42375,2.42387,45100000.0
2007-02-23 08:02:00,2.4238,2.4239,2.42378,2.42378,20700000.0
2007-02-23 08:03:00,2.42366,2.42404,2.42366,2.42404,24200000.0
2007-02-23 08:04:00,2.42381,2.42381,2.42361,2.42365,31100000.0
2007-02-23 08:05:00,2.42368,2.42407,2.42368,2.42407,4800000.0
2007-02-23 08:06:00,2.42402,2.42409,2.42396,2.42397,44800000.0
2007-02-23 08:07:00,2.424,2.42418,2.42396,2.42396,23100000.0
2007-02-23 08:08:00,2.42396,2.42396,2.42394,2.42394,6100000.0
2007-02-23 08:09:00,2.42399,2.4242,2.42399,2.4242,22500000.0
2007-02-23 08:10:00,2.42414,2.42423,2.42412,2.42419,24700000.0
2007-02-23 08:11:00,2.42429,2.42433,2.42421,2.42421,11900000.0
2007-02-23 08:12:00,2.42439,2.42447,2.42435,2.42437,15000000.0
2007-02-23 08:13:00,2.42444,2.42448,2.42428,2.42435,53800000.0
2007-02-23 08:14:00,2.4245,2.4245,2.42418,2.42435,51600000.0
2007-02-23 08:15:00,2.42462,2.42467,2.42447,2.42452,27000000.0
2007-02-23 08:16:00,2.42447,2.42455,2.42445,2.42452,30100000.0
2007-02-23 08:17:00,2.42455,2.42455,2.42438,2.42438,8800000.0
2007-02-23 08:18:00,2.42452,2.4246,2.42439,2.42445,23900000.0
2007-02-23 08:19:00,2.42445,2.42453,2.42435,2.42453,20500000.0
2007-02-23 08:20:00,2.42436,2.42448,2.42435,2.42439,32300000.0
2007-02-23 08:21:00,2.42435,2.42445,2.42435,2.42445,21400000.0
2007-02-23 08:22:00,2.4244,2.42461,2.4244,2.42445,26600000.0
2007-02-23 08:23:00,2.4245,2.42454,2.42433,2.42442,56400000.0
2007-02-23 08:24:00,2.42447,2.42457,2.42435,2.42435,28200000.0
2007-02-23 08:25:00,2.42435,2.42435,2.42435,2.42435,2200000.0
2007-02-23 08:26:00,2.42448,2.4245,2.4244,2.42441,17700000.0
2007-02-23 08:27:00,2.42444,2.42452,2.42432,2.42438,32000000.0
2007-02-23 08:28:00,2.42437,2.42461,2.42437,2.4245,48700000.0
2007-02-23 08:29:00,2.42458,2.42479,2.42457,2.42479,22000000.0
2007-02-23 08:30:00,2.42466,2.42482,2.42434,2.42436,40400000.0
2007-02-23 08:31:00,2.42446,2.4246,2.42434,2.42457,47400000.0
2007-02-23 08:32:00,2.42463,2.42469,2.42455,2.42464,23300000.0
2007-02-23 08:33:00,2.4248,2.4248,2.42461,2.42461,75100000.0
2007-02-23 08:34:00,2.42466,2.42497,2.42465,2.42472,46700000.0
2007-02-23 08:35:00,2.42472,2.42513,2.42472,2.42492,26000000.0
2007-02-23 08:36:00,2.42489,2.42497,2.42477,2.42483,36900000.0
2007-02-23 08:37:00,2.42471,2.42495,2.42471,2.42477,31100000.0
2007-02-23 08:38:00,2.42485,2.42485,2.42462,2.4247,40200000.0
2007-02-23 08:39:00,2.42468,2.42485,2.42458,2.4248,35300000.0
2007-02-23 08:40:00,2.42461,2.42483,2.4245,2.42483,34900000.0
2007-02-23 08:41:00,2.42458,2.42459,2.42436,2.42454,40200000.0
2007-02-23 08:42:00,2.42464,2.42483,2.42464,2.4247,35600000.0
2007-02-23 08:43:00,2.42469,2.4247,2.42451,2.42455,30800000.0
2007-02-23 08:44:00,2.4245,2.4248,2.4245,2.42467,50300000.0
2007-02-23 08:45:00,2.42475,2.42485,2.4247,2.42476,35400000.0
2007-02-23 08:46:00,2.42463,2.42485,2.42458,2.42475,14100000.0
2007-02-23 08:47:00,2.42487,2.42487,2.42475,2.42475,66100000.0
2007-02-23 08:48:00,2.42459,2.42469,2.42453,2.42465,39400000.0
2007-02-23 08:49:00,2.42472,2.42472,2.42458,2.42469,30300000.0
2007-02-23 08:50:00,2.42468,2.42498,2.42468,2.42488,37000000.0
2007-02-23 08:51:00,2.4248,2.42517,2.4248,2.42503,32400000.0
2007-02-23 08:52:00,2.42505,2.42522,2.42494,2.42509,29900000.0
2007-02-23 08:53:00,2.425,2.425,2.42468,2.42497,51400000.0
2007-02-23 08:54:00,2.42479,2.42485,2.42468,2.42485,18300000.0
2007-02-23 08:55:00,2.42496,2.42504,2.42478,2.42497,42400000.0
2007-02-23 08:56:00,2.42471,2.42493,2.42471,2.42493,30100000.0
2007-02-23 08:57:00,2.42498,2.42516,2.42471,2.42504,44300000.0
2007-02-23 08:58:00,2.42518,2.42522,2.42502,2.4252,46700000.0
2007-02-23 08:59:00,2.42498,2.42498,2.42471,2.42483,42200000.0
2007-02-23 09:00:00,2.42472,2.42475,2.42458,2.42475,54799999.0
2007-02-23 09:01:00,2.42487,2.42487,2.4245,2.4247,31300000.0
2007-02-23 09:02:00,2.42455,2.42484,2.42452,2.42452,28600000.0
2007-02-23 09:03:00,2.42428,2.42472,2.42428,2.42464,31400000.0
2007-02-23 09:04:00,2.42475,2.42495,2.42475,2.42495,31400000.0
2007-02-23 09:05:00,2.42493,2.42504,2.42481,2.42504,31100000.0
2007-02-23 09:06:00,2.42502,2.42502,2.42481,2.42486,50999999.0
2007-02-23 09:07:00,2.42488,2.42519,2.42482,2.42506,49800000.0
2007-02-23 09:08:00,2.42527,2.42557,2.42527,2.42552,33200000.0
2007-02-23 09:09:00,2.42544,2.4256,2.42522,2.42529,27600000.0
2007-02-23 09:10:00,2.4251,2.42528,2.42499,2.42508,46800000.0
2007-02-23 09:11:00,2.42512,2.42542,2.42499,2.42524,37000000.0
2007-02-23 09:12:00,2.42509,2.42513,2.42488,2.42488,13900000.0
2007-02-23 09:13:00,2.4249,2.42499,2.42458,2.42458,30400000.0
2007-02-23 09:14:00,2.42468,2.42506,2.42468,2.42506,37300000.0
2007-02-23 09:15:00,2.42522,2.42522,2.42516,2.4252,14300000.0
2007-02-23 09:16:00,2.42507,2.42508,2.42491,2.42508,24400000.0
2007-02-23 09:17:00,2.42511,2.42524,2.42508,2.42515,25200000.0
2007-02-23 09:18:00,2.42511,2.42527,2.42492,2.42498,58300000.0
2007-02-23 09:19:00,2.42497,2.42524,2.42497,2.42502,35100000.0
2007-02-23 09:20:00,2.42523,2.42552,2.42523,2.42534,31600000.0
2007-02-23 09:21:00,2.42558,2.42574,2.42552,2.42552,21400000.0
2007-02-23 09:22:00,2.42567,2.42593,2.42559,2.42583,40000000.0
2007-02-23 09:23:00,2.42579,2.42579,2.42561,2.42577,28600000.0
2007-02-23 09:24:00,2.42564,2.42581,2.42547,2.42581,34000000.0
2007-02-23 09:25:00,2.42574,2.42596,2.42574,2.42581,41200000.0
2007-02-23 09:26:00,2.42574,2.42579,2.42559,2.42559,12400000.0
2007-02-23 09:27:00,2.42603,2.42664,2.42603,2.42637,23400000.0
2007-02-23 09:28:00,2.42632,2.42644,2.42629,2.42644,18200000.0
2007-02-23 09:29:00,2.42629,2.42649,2.42615,2.42649,24200000.0
2007-02-23 09:30:00,2.42634,2.42634,2.42588,2.42588,24100000.0
2007-02-23 09:31:00,2.4258,2.426,2.4258,2.42587,33700000.0
2007-02-23 09:32:00,2.42597,2.42605,2.42575,2.42593,56100000.0
2007-02-23 09:33:00,2.42605,2.4261,2.42586,2.42603,20000000.0
2007-02-23 09:34:00,2.4261,2.4261,2.42594,2.42605,28400000.0
2007-02-23 09:35:00,2.42606,2.42653,2.42592,2.42641,30000000.0
2007-02-23 09:36:00,2.42651,2.42652,2.42632,2.42635,36400000.0
2007-02-23 09:37:00,2.42646,2.42659,2.42639,2.42639,28400000.0
2007-02-23 09:38:00,2.4264,2.42657,2.42631,2.42657,19200000.0
2007-02-23 09:39:00,2.42644,2.42671,2.42641,2.4266,38400000.0
2007-02-23 09:40:00,2.42662,2.42676,2.42654,2.42657,34300000.0
2007-02-23 09:41:00,2.42659,2.42769,2.42659,2.42766,37700000.0
2007-02-23 09:42:00,2.42754,2.42762,2.42721,2.4275,36100000.0
2007-02-23 09:43:00,2.42773,2.42774,2.42748,2.42766,26000000.0
2007-02-23 09:44:00,2.42771,2.42771,2.42727,2.4274,27400000.0
2007-02-23 09:45:00,2.42714,2.42714,2.4266,2.4266,33700000.0
2007-02-23 09:46:00,2.42646,2.42666,2.4264,2.42641,58300000.0
2007-02-23 09:47:00,2.42635,2.42665,2.42635,2.42653,55000000.0
2007-02-23 09:48:00,2.42659,2.42682,2.42654,2.42654,45200000.0
2007-02-23 09:49:00,2.42643,2.42643,2.42599,2.42616,42700000.0
2007-02-23 09:50:00,2.42611,2.42638,2.42611,2.42636,38100000.0
2007-02-23 09:51:00,2.42651,2.42651,2.42626,2.42629,29900000.0
2007-02-23 09:52:00,2.42637,2.42637,2.42615,2.42617,27600000.0
2007-02-23 09:53:00,2.42593,2.42593,2.42589,2.42589,3300000.0
2007-02-23 09:54:00,2.42576,2.42595,2.42575,2.42595,29900000.0
2007-02-23 09:55:00,2.42601,2.42621,2.42592,2.42621,20800000.0
2007-02-23 09:56:00,2.42623,2.42624,2.42594,2.42594,29700000.0
2007-02-23 09:57:00,2.42605,2.42633,2.426,2.42633,43800000.0
2007-02-23 09:58:00,2.42635,2.42635,2.42608,2.42612,25300000.0
2007-02-23 09:59:00,2.4262,2.4262,2.4259,2.42609,25000000.0
2007-02-23 10:00:00,2.42597,2.42619,2.4259,2.4259,22800000.0
2007-02-23 10:01:00,2.426,2.42603,2.42589,2.42594,24800000.0
2007-02-23 10:02:00,2.42598,2.42606,2.42582,2.42594,43300000.0
2007-02-23 10:03:00,2.42606,2.42622,2.42603,2.42603,33200000.0
2007-02-23 10:04:00,2.42612,2.42612,2.42593,2.42605,44200000.0
2007-02-23 10:05:00,2.42608,2.42612,2.42602,2.42602,27800000.0
2007-02-23 10:06:00,2.42613,2.42613,2.42576,2.42576,35600000.0
2007-02-23 10:07:00,2.42596,2.42615,2.42572,2.42607,33500000.0
2007-02-23 10:08:00,2.42621,2.42642,2.42621,2.42642,41500000.0
2007-02-23 10:09:00,2.42641,2.42644,2.42613,2.42613,21600000.0
2007-02-23 10:10:00,2.42609,2.42609,2.42581,2.42594,17600000.0
2007-02-23 10:11:00,2.42583,2.42594,2.42583,2.42587,25400000.0
2007-02-23 10:12:00,2.42586,2.42597,2.42586,2.42592,46400000.0
2007-02-23 10:13:00,2.42606,2.42608,2.42591,2.42608,38700000.0
2007-02-23 10:14:00,2.42605,2.42618,2.42545,2.42545,24100000.0
2007-02-23 10:15:00,2.42557,2.42567,2.42518,2.42518,20200000.0
2007-02-23 10:16:00,2.42514,2.4253,2.425,2.42524,27400000.0
2007-02-23 10:17:00,2.4253,2.42542,2.4251,2.42534,23300000.0
2007-02-23 10:18:00,2.42526,2.4256,2.42526,2.4256,28500000.0
2007-02-23 10:19:00,2.42549,2.42572,2.42549,2.42568,39200000.0
2007-02-23 10:20:00,2.42585,2.42599,2.42578,2.42584,28800000.0
2007-02-23 10:21:00,2.42563,2.42574,2.42563,2.42574,12700000.0
2007-02-23 10:22:00,2.42566,2.42602,2.42566,2.42595,44900000.0
2007-02-23 10:23:00,2.42583,2.42583,2.4256,2.42563,35200000.0
2007-02-23 10:24:00,2.42549,2.42559,2.42545,2.42559,20400000.0
2007-02-23 10:25:00,2.42531,2.42551,2.42521,2.42529,50200001.0
2007-02-23 10:26:00,2.42531,2.42537,2.4252,2.42537,18100000.0
2007-02-23 10:27:00,2.4254,2.42561,2.42533,2.42546,51400000.0
2007-02-23 10:28:00,2.42541,2.42558,2.42537,2.42542,37600000.0
2007-02-23 10:29:00,2.42538,2.4257,2.42537,2.4257,42000000.0
2007-02-23 10:30:00,2.42545,2.42566,2.42529,2.42535,26200000.0
2007-02-23 10:31:00,2.42524,2.42551,2.42523,2.42538,28700000.0
2007-02-23 10:32:00,2.42525,2.42546,2.42521,2.42535,41800000.0
2007-02-23 10:33:00,2.42539,2.42562,2.42537,2.42547,42800000.0
2007-02-23 10:34:00,2.42544,2.42562,2.42544,2.42546,13200000.0
2007-02-23 10:35:00,2.42557,2.42579,2.42555,2.42555,31800000.0
2007-02-23 10:36:00,2.4255,2.4255,2.42536,2.42539,26400000.0
2007-02-23 10:37:00,2.42554,2.42574,2.42554,2.42574,42500000.0
2007-02-23 10:38:00,2.42586,2.42586,2.42544,2.4256,26100000.0
2007-02-23 10:39:00,2.42554,2.4258,2.42554,2.42577,37600000.0
2007-02-23 10:40:00,2.42581,2.42595,2.42564,2.42576,32500000.0
2007-02-23 10:41:00,2.42581,2.42613,2.42573,2.42613,42500000.0
2007-02-23 10:42:00,2.42603,2.42607,2.426,2.42602,22600000.0
2007-02-23 10:43:00,2.42608,2.42635,2.42599,2.42617,38300000.0
2007-02-23 10:44:00,2.42601,2.42606,2.42577,2.42586,32800000.0
2007-02-23 10:45:00,2.42586,2.42595,2.42584,2.42593,34800000.0
2007-02-23 10:46:00,2.42592,2.42602,2.4257,2.4258,59400000.0
2007-02-23 10:47:00,2.42576,2.42596,2.42575,2.42596,57000000.0
2007-02-23 10:48:00,2.42573,2.42581,2.42561,2.42561,36800000.0
2007-02-23 10:49:00,2.42562,2.42568,2.42553,2.42562,32700000.0
2007-02-23 10:50:00,2.4254,2.4254,2.4252,2.4252,25700000.0
2007-02-23 10:51:00,2.42524,2.42532,2.42507,2.42518,34300001.0
2007-02-23 10:52:00,2.42525,2.42553,2.42525,2.42543,28800000.0
2007-02-23 10:53:00,2.42536,2.42548,2.42528,2.4254,28100000.0
2007-02-23 10:54:00,2.42545,2.42556,2.42535,2.42537,20800000.0
2007-02-23 10:55:00,2.42539,2.42561,2.42536,2.42551,32300000.0
2007-02-23 10:56:00,2.42537,2.42548,2.42535,2.42548,35400000.0
2007-02-23 10:57:00,2.42537,2.4256,2.42517,2.42538,62300000.0
2007-02-23 10:58:00,2.42533,2.42542,2.42522,2.4254,32600000.0
2007-02-23 10:59:00,2.42538,2.42538,2.42482,2.4251,65100000.0
2007-02-23 11:00:00,2.42522,2.42523,2.42492,2.42521,39700000.0
2007-02-23 11:01:00,2.42526,2.42535,2.4251,2.42535,29100000.0
2007-02-23 11:02:00,2.42563,2.42573,2.42545,2.42573,34100000.0
2007-02-23 11:03:00,2.42561,2.4257,2.42547,2.42547,44300000.0
2007-02-23 11:04:00,2.4255,2.4255,2.42524,2.42528,41400000.0
2007-02-23 11:05:00,2.42509,2.42575,2.42509,2.42542,39400000.0
2007-02-23 11:06:00,2.42562,2.4257,2.42531,2.42546,40800000.0
2007-02-23 11:07:00,2.42528,2.42546,2.42528,2.42532,40900000.0
2007-02-23 11:08:00,2.42539,2.42561,2.42501,2.42501,31100000.0
2007-02-23 11:09:00,2.42502,2.42509,2.42481,2.42481,16800000.0
2007-02-23 11:10:00,2.42455,2.42457,2.42408,2.42408,31300000.0
2007-02-23 11:11:00,2.42414,2.42442,2.42409,2.42425,40900000.0
2007-02-23 11:12:00,2.42423,2.42453,2.42423,2.42441,35100000.0
2007-02-23 11:13:00,2.42454,2.42459,2.42436,2.42452,27400000.0
2007-02-23 11:14:00,2.42463,2.42477,2.42449,2.42451,53500000.0
2007-02-23 11:15:00,2.42456,2.42482,2.42456,2.42482,33200000.0
2007-02-23 11:16:00,2.4247,2.42474,2.42464,2.42474,38800000.0
2007-02-23 11:17:00,2.42469,2.42469,2.42458,2.4246,55699999.0
2007-02-23 11:18:00,2.4247,2.42485,2.42468,2.42485,31500000.0
2007-02-23 11:19:00,2.42471,2.42482,2.4246,2.42482,22700000.0
2007-02-23 11:20:00,2.42509,2.42518,2.42495,2.42518,44200000.0
2007-02-23 11:21:00,2.42509,2.42588,2.42509,2.42588,18400000.0
2007-02-23 11:22:00,2.42561,2.42592,2.42553,2.42559,46200000.0
2007-02-23 11:23:00,2.4257,2.4257,2.4255,2.42557,31600000.0
2007-02-23 11:24:00,2.42567,2.42567,2.42513,2.42513,35800000.0
2007-02-23 11:25:00,2.42514,2.42537,2.42511,2.42511,45600000.0
2007-02-23 11:26:00,2.4252,2.4255,2.4252,2.42535,39699999.0
2007-02-23 11:27:00,2.42531,2.42578,2.42528,2.42567,43900000.0
2007-02-23 11:28:00,2.42573,2.42586,2.42565,2.42586,30600000.0
2007-02-23 11:29:00,2.42585,2.42585,2.4254,2.4254,32900000.0
2007-02-23 11:30:00,2.42515,2.42566,2.425,2.42566,46000000.0
2007-02-23 11:31:00,2.42554,2.42566,2.42539,2.4256,44900000.0
2007-02-23 11:32:00,2.42475,2.42475,2.42335,2.42375,33300000.0
2007-02-23 11:33:00,2.42375,2.42437,2.42374,2.4243,49100000.0
2007-02-23 11:34:00,2.42422,2.4244,2.42393,2.42393,38300000.0
2007-02-23 11:35:00,2.42419,2.42488,2.42419,2.42479,35900000.0
2007-02-23 11:36:00,2.42506,2.4252,2.42478,2.42502,59900000.0
2007-02-23 11:37:00,2.42513,2.42555,2.42513,2.42555,26000000.0
2007-02-23 11:38:00,2.42549,2.42618,2.42549,2.42605,50700000.0
2007-02-23 11:39:00,2.42592,2.42597,2.42556,2.42573,71800000.0
2007-02-23 11:40:00,2.42564,2.42585,2.42564,2.42585,23900000.0
2007-02-23 11:41:00,2.42563,2.42588,2.42563,2.4257,32900000.0
2007-02-23 11:42:00,2.42579,2.42582,2.42556,2.42566,51800000.0
2007-02-23 11:43:00,2.42564,2.42585,2.42548,2.42583,51300000.0
2007-02-23 11:44:00,2.42589,2.42611,2.42589,2.4261,34700000.0
2007-02-23 11:45:00,2.42626,2.42648,2.4261,2.4261,23200000.0
2007-02-23 11:46:00,2.4262,2.42653,2.4262,2.42637,28500000.0
2007-02-23 11:47:00,2.4266,2.4266,2.42615,2.42616,25900000.0
2007-02-23 11:48:00,2.42603,2.4262,2.42603,2.4261,29000000.0
2007-02-23 11:49:00,2.4261,2.42626,2.42592,2.42622,22200000.0
2007-02-23 11:50:00,2.42625,2.42643,2.42619,2.42634,40800000.0
2007-02-23 11:51:00,2.4265,2.4265,2.42618,2.42621,38400000.0
2007-02-23 11:52:00,2.4263,2.42637,2.42621,2.42635,18600000.0
2007-02-23 11:53:00,2.4264,2.4266,2.42632,2.42632,36000000.0
2007-02-23 11:54:00,2.42622,2.42627,2.42617,2.42617,38200000.0
2007-02-23 11:55:00,2.42611,2.42611,2.42588,2.42588,44300000.0
2007-02-23 11:56:00,2.42593,2.42607,2.42585,2.42589,42400000.0
2007-02-23 11:57:00,2.42576,2.42576,2.42534,2.42551,26000000.0
2007-02-23 11:58:00,2.42557,2.42557,2.42508,2.42513,39300001.0
2007-02-23 11:59:00,2.42522,2.42537,2.42518,2.42528,20400000.0
2007-02-23 12:00:00,2.42522,2.42522,2.42504,2.42506,15700000.0
2007-02-23 12:01:00,2.42503,2.42555,2.42501,2.42535,50000000.0
2007-02-23 12:02:00,2.42518,2.42547,2.42508,2.4253,13800000.0
2007-02-23 12:03:00,2.42525,2.42554,2.4252,2.4252,39400000.0
2007-02-23 12:04:00,2.42511,2.42544,2.42511,2.42533,29000000.0
2007-02-23 12:05:00,2.42551,2.42551,2.42519,2.42519,55199999.0
2007-02-23 12:06:00,2.42533,2.42545,2.42516,2.42545,35700000.0
2007-02-23 12:07:00,2.42551,2.42587,2.4255,2.42573,47300000.0
2007-02-23 12:08:00,2.42588,2.42611,2.42588,2.42603,25900000.0
2007-02-23 12:09:00,2.42604,2.42619,2.42598,2.4261,43800000.0
2007-02-23 12:10:00,2.42606,2.42606,2.42573,2.42573,23000000.0
2007-02-23 12:11:00,2.42578,2.42583,2.42541,2.4255,44800000.0
2007-02-23 12:12:00,2.42539,2.42563,2.42539,2.42563,37400000.0
2007-02-23 12:13:00,2.42548,2.42575,2.42546,2.42558,33500000.0
2007-02-23 12:14:00,2.42559,2.4256,2.42548,2.4256,44100000.0
2007-02-23 12:15:00,2.42555,2.42572,2.42535,2.42541,54600000.0
2007-02-23 12:16:00,2.42527,2.42545,2.42527,2.42531,30300000.0
2007-02-23 12:17:00,2.42549,2.42553,2.4252,2.4252,39400000.0
2007-02-23 12:18:00,2.42544,2.42555,2.42513,2.42538,54700000.0
2007-02-23 12:19:00,2.42546,2.42548,2.42499,2.42499,25200000.0
2007-02-23 12:20:00,2.4251,2.42527,2.42497,2.42515,41600000.0
2007-02-23 12:21:00,2.42514,2.42548,2.42514,2.42541,27200000.0
2007-02-23 12:22:00,2.42549,2.42556,2.4254,2.42548,37300000.0
2007-02-23 12:23:00,2.42552,2.42552,2.42517,2.42529,35800000.0
2007-02-23 12:24:00,2.42518,2.42518,2.42498,2.42504,30300000.0
2007-02-23 12:25:00,2.42515,2.42515,2.42471,2.42472,53700001.0
2007-02-23 12:26:00,2.42485,2.42494,2.42467,2.42475,41900000.0
2007-02-23 12:27:00,2.42467,2.42467,2.42428,2.42433,45600000.0
2007-02-23 12:28:00,2.42421,2.42444,2.42412,2.42444,27400000.0
2007-02-23 12:29:00,2.42453,2.42456,2.42428,2.42432,36900000.0
2007-02-23 12:30:00,2.42437,2.42447,2.42413,2.42447,54399999.0
2007-02-23 12:31:00,2.42454,2.42477,2.42454,2.42477,35600000.0
2007-02-23 12:32:00,2.42485,2.4252,2.42483,2.4252,27000000.0
2007-02-23 12:33:00,2.4252,2.42531,2.425,2.42518,31000000.0
2007-02-23 12:34:00,2.42522,2.42522,2.42512,2.42512,16100000.0
2007-02-23 12:35:00,2.42496,2.42513,2.42496,2.42507,19600000.0
2007-02-23 12:36:00,2.42499,2.42509,2.42487,2.42488,25400000.0
2007-02-23 12:37:00,2.42505,2.42505,2.4248,2.42498,25600000.0
2007-02-23 12:38:00,2.42492,2.42497,2.42486,2.42489,42500000.0
2007-02-23 12:39:00,2.42485,2.42488,2.42471,2.4248,38600000.0
2007-02-23 12:40:00,2.42493,2.42504,2.42475,2.42484,39000000.0
2007-02-23 12:41:00,2.4249,2.425,2.4248,2.4249,58100000.0
2007-02-23 12:42:00,2.42477,2.42493,2.42474,2.42477,42000000.0
2007-02-23 12:43:00,2.42476,2.42493,2.42476,2.42487,67000000.0
2007-02-23 12:44:00,2.42499,2.4252,2.42489,2.42517,16200000.0
2007-02-23 12:45:00,2.42528,2.42533,2.42496,2.42522,58900000.0
2007-02-23 12:46:00,2.42521,2.42546,2.42487,2.4249,25400000.0
2007-02-23 12:47:00,2.42481,2.425,2.42474,2.42497,55800000.0
2007-02-23 12:48:00,2.42503,2.42542,2.42503,2.42531,41400000.0
2007-02-23 12:49:00,2.42556,2.42578,2.42553,2.42578,35300000.0
2007-02-23 12:50:00,2.42581,2.42581,2.42554,2.42557,41200000.0
2007-02-23 12:51:00,2.42552,2.42573,2.42538,2.42539,36600000.0
2007-02-23 12:52:00,2.42543,2.42561,2.42537,2.42537,46900000.0
2007-02-23 12:53:00,2.42552,2.42574,2.42533,2.42574,19600000.0
2007-02-23 12:54:00,2.42569,2.42581,2.42565,2.42579,21200000.0
2007-02-23 12:55:00,2.42573,2.42577,2.42563,2.42577,35000000.0
2007-02-23 12:56:00,2.42568,2.42583,2.42551,2.42564,45600000.0
2007-02-23 12:57:00,2.42572,2.42585,2.42561,2.42575,27100000.0
2007-02-23 12:58:00,2.42593,2.42593,2.42575,2.42577,21600000.0
2007-02-23 12:59:00,2.42592,2.42632,2.42592,2.42632,39000000.0
2007-02-23 13:00:00,2.42628,2.42628,2.42598,2.42617,31900000.0
2007-02-23 13:01:00,2.42642,2.42642,2.42621,2.42622,25200000.0
2007-02-23 13:02:00,2.42629,2.42649,2.42624,2.42633,63300000.0
2007-02-23 13:03:00,2.42628,2.42666,2.42628,2.42643,39400000.0
2007-02-23 13:04:00,2.42661,2.42671,2.42643,2.42649,28600000.0
2007-02-23 13:05:00,2.42664,2.42689,2.42663,2.42688,31100000.0
2007-02-23 13:06:00,2.42681,2.42699,2.42677,2.42686,52200000.0
2007-02-23 13:07:00,2.42688,2.427,2.42682,2.42685,51500000.0
2007-02-23 13:08:00,2.42683,2.42683,2.42657,2.42657,22600000.0
2007-02-23 13:09:00,2.42654,2.42654,2.42627,2.42637,26900000.0
2007-02-23 13:10:00,2.42644,2.4267,2.42629,2.42665,72299998.0
2007-02-23 13:11:00,2.42685,2.42693,2.42679,2.42683,25000000.0
2007-02-23 13:12:00,2.42682,2.42691,2.4267,2.4267,20700000.0
2007-02-23 13:13:00,2.42671,2.42697,2.42671,2.42697,44300000.0
2007-02-23 13:14:00,2.42692,2.42782,2.42687,2.42782,37800000.0
2007-02-23 13:15:00,2.42767,2.42778,2.42746,2.42754,34900000.0
2007-02-23 13:16:00,2.42732,2.42756,2.42732,2.42743,27500000.0
2007-02-23 13:17:00,2.42731,2.42733,2.42706,2.42724,40400000.0
2007-02-23 13:18:00,2.42732,2.42754,2.42732,2.42738,33300000.0
2007-02-23 13:19:00,2.42747,2.42747,2.42732,2.42733,44600000.0
2007-02-23 13:20:00,2.42731,2.42745,2.42723,2.42734,29600000.0
2007-02-23 13:21:00,2.42754,2.42785,2.42754,2.42765,18100000.0
2007-02-23 13:22:00,2.42757,2.42762,2.4275,2.4276,34200000.0
2007-02-23 13:23:00,2.42758,2.42761,2.42738,2.42738,24500000.0
2007-02-23 13:24:00,2.42752,2.42759,2.42734,2.42735,24000000.0
2007-02-23 13:25:00,2.4274,2.4275,2.42732,2.4275,31100000.0
2007-02-23 13:26:00,2.42752,2.42759,2.4274,2.42748,36900000.0
2007-02-23 13:27:00,2.42739,2.42746,2.42731,2.42745,34300000.0
2007-02-23 13:28:00,2.42731,2.42739,2.42719,2.42723,44700000.0
2007-02-23 13:29:00,2.42706,2.42722,2.42683,2.42695,31800000.0
2007-02-23 13:30:00,2.42728,2.42737,2.42728,2.42737,8000000.0
2007-02-23 13:31:00,2.42717,2.4274,2.42717,2.4274,36000000.0
2007-02-23 13:32:00,2.42735,2.42738,2.42718,2.42728,43200000.0
2007-02-23 13:33:00,2.42728,2.4275,2.42724,2.42728,41000000.0
2007-02-23 13:34:00,2.42719,2.42732,2.42709,2.42709,44900000.0
2007-02-23 13:35:00,2.42707,2.42707,2.42682,2.42685,39400000.0
2007-02-23 13:36:00,2.42669,2.42685,2.42661,2.42685,44600000.0
2007-02-23 13:37:00,2.42651,2.42655,2.42638,2.4265,27900000.0
2007-02-23 13:38:00,2.4265,2.4265,2.42627,2.42639,58200000.0
2007-02-23 13:39:00,2.42642,2.4266,2.42627,2.42654,37100000.0
2007-02-23 13:40:00,2.42649,2.4266,2.42648,2.42653,54300000.0
2007-02-23 13:41:00,2.42643,2.42658,2.42639,2.4265,43600000.0
2007-02-23 13:42:00,2.42645,2.42662,2.4264,2.42655,44100000.0
2007-02-23 13:43:00,2.42637,2.4266,2.42637,2.4265,39800000.0
2007-02-23 13:44:00,2.42669,2.42686,2.42667,2.42674,31400000.0
2007-02-23 13:45:00,2.4267,2.42692,2.42665,2.42686,39000000.0
2007-02-23 13:46:00,2.42689,2.42689,2.42657,2.42667,45700000.0
2007-02-23 13:47:00,2.42659,2.42659,2.42627,2.42627,33200000.0
2007-02-23 13:48:00,2.42649,2.42665,2.42646,2.4265,37600000.0
2007-02-23 13:49:00,2.42682,2.42727,2.42682,2.42719,15000000.0
2007-02-23 13:50:00,2.4271,2.42722,2.42703,2.42722,26700000.0
2007-02-23 13:51:00,2.42718,2.4273,2.42701,2.42701,42000000.0
2007-02-23 13:52:00,2.42729,2.42749,2.42707,2.4273,34700000.0
2007-02-23 13:53:00,2.42714,2.42714,2.42689,2.42712,35100000.0
2007-02-23 13:54:00,2.42709,2.42726,2.42694,2.42726,26800000.0
2007-02-23 13:55:00,2.42705,2.42705,2.42674,2.42689,38300000.0
2007-02-23 13:56:00,2.42672,2.42689,2.42672,2.42688,42700000.0
2007-02-23 13:57:00,2.42703,2.42703,2.42665,2.42678,26800000.0
2007-02-23 13:58:00,2.4266,2.42692,2.42649,2.42692,30600000.0
2007-02-23 13:59:00,2.42684,2.42684,2.42665,2.42665,29400000.0
2007-02-23 14:00:00,2.42671,2.42706,2.42663,2.42701,24300000.0
2007-02-23 14:01:00,2.42691,2.42719,2.42685,2.42719,37400000.0
2007-02-23 14:02:00,2.4271,2.42744,2.4271,2.42718,35400000.0
2007-02-23 14:03:00,2.42723,2.42731,2.4272,2.4272,19600000.0
2007-02-23 14:04:00,2.42732,2.42741,2.4273,2.42734,35500000.0
2007-02-23 14:05:00,2.42707,2.42707,2.42688,2.42691,28700000.0
2007-02-23 14:06:00,2.42697,2.42715,2.42697,2.42703,35400000.0
2007-02-23 14:07:00,2.42701,2.42724,2.42701,2.42709,25500000.0
2007-02-23 14:08:00,2.42722,2.42743,2.4272,2.42732,43200000.0
2007-02-23 14:09:00,2.42751,2.42768,2.42751,2.42762,25200000.0
2007-02-23 14:10:00,2.42757,2.4276,2.42732,2.42742,49600000.0
2007-02-23 14:11:00,2.42733,2.42743,2.42716,2.42717,63000001.0
2007-02-23 14:12:00,2.42744,2.42744,2.4272,2.42727,26400000.0
2007-02-23 14:13:00,2.42715,2.4273,2.42706,2.42717,14500000.0
2007-02-23 14:14:00,2.42743,2.42754,2.42735,2.4274,37200000.0
2007-02-23 14:15:00,2.42726,2.42761,2.42726,2.42761,30400000.0
2007-02-23 14:16:00,2.42758,2.42791,2.42758,2.42791,21200000.0
2007-02-23 14:17:00,2.42777,2.42813,2.42777,2.42793,34800000.0
2007-02-23 14:18:00,2.42792,2.42792,2.42766,2.42766,27100000.0
2007-02-23 14:19:00,2.42778,2.42805,2.42775,2.42791,33800000.0
2007-02-23 14:20:00,2.428,2.42805,2.42785,2.42795,39200000.0
2007-02-23 14:21:00,2.42795,2.42825,2.42795,2.42803,29200000.0
2007-02-23 14:22:00,2.42837,2.42837,2.42825,2.42828,23800000.0
2007-02-23 14:23:00,2.42819,2.42822,2.42802,2.42802,23200000.0
2007-02-23 14:24:00,2.42798,2.42817,2.42795,2.428,25700000.0
2007-02-23 14:25:00,2.42797,2.42829,2.42797,2.42824,29700000.0
2007-02-23 14:26:00,2.42807,2.42831,2.42802,2.42831,59500000.0
2007-02-23 14:27:00,2.42847,2.42873,2.42832,2.42873,27100000.0
2007-02-23 14:28:00,2.42883,2.42887,2.42856,2.42872,33200000.0
2007-02-23 14:29:00,2.42875,2.42884,2.42828,2.42854,41300000.0
2007-02-23 14:30:00,2.42866,2.42898,2.42866,2.42867,47900000.0
2007-02-23 14:31:00,2.4287,2.42874,2.42844,2.42851,37900000.0
2007-02-23 14:32:00,2.4285,2.42857,2.42849,2.42856,67300000.0
2007-02-23 14:33:00,2.42849,2.42849,2.42827,2.42836,20600000.0
2007-02-23 14:34:00,2.42849,2.42862,2.42849,2.42856,25600000.0
2007-02-23 14:35:00,2.42855,2.4288,2.42855,2.4287,64600001.0
2007-02-23 14:36:00,2.4287,2.42888,2.4287,2.4288,63500000.0
2007-02-23 14:37:00,2.42867,2.42891,2.42867,2.42876,27500000.0
2007-02-23 14:38:00,2.42878,2.42897,2.42871,2.42889,37400000.0
2007-02-23 14:39:00,2.42906,2.42922,2.42892,2.42916,32100000.0
2007-02-23 14:40:00,2.4293,2.42935,2.42902,2.42927,65000000.0
2007-02-23 14:41:00,2.42901,2.42915,2.42893,2.42915,39300000.0
2007-02-23 14:42:00,2.42936,2.42956,2.42934,2.42952,31200000.0
2007-02-23 14:43:00,2.42962,2.42966,2.42906,2.4295,29600000.0
2007-02-23 14:44:00,2.42953,2.42953,2.42928,2.42932,18300000.0
2007-02-23 14:45:00,2.42919,2.42939,2.4291,2.42926,50900000.0
2007-02-23 14:46:00,2.42938,2.42951,2.42938,2.42941,20500000.0
2007-02-23 14:47:00,2.42959,2.42994,2.42954,2.42954,46000000.0
2007-02-23 14:48:00,2.42971,2.42976,2.42959,2.42959,24400000.0
2007-02-23 14:49:00,2.4296,2.42967,2.42918,2.42918,26100000.0
2007-02-23 14:50:00,2.42907,2.42941,2.42907,2.42941,31200000.0
2007-02-23 14:51:00,2.42966,2.43014,2.42922,2.42922,26200000.0
2007-02-23 14:52:00,2.42938,2.42983,2.42938,2.42953,55800000.0
2007-02-23 14:53:00,2.42943,2.42964,2.42924,2.42931,29200000.0
2007-02-23 14:54:00,2.42934,2.42934,2.42871,2.42874,30900000.0
2007-02-23 14:55:00,2.42868,2.42868,2.42833,2.42833,74400001.0
2007-02-23 14:56:00,2.42838,2.42849,2.42818,2.42846,51100000.0
2007-02-23 14:57:00,2.42846,2.42852,2.42821,2.42831,50700000.0
2007-02-23 14:58:00,2.42849,2.42857,2.42833,2.42837,53500000.0
2007-02-23 14:59:00,2.42832,2.42842,2.42832,2.42836,34600000.0
2007-02-23 15:00:00,2.42805,2.42832,2.42777,2.42777,50000000.0
2007-02-23 15:01:00,2.42778,2.4285,2.42778,2.42829,30600000.0
2007-02-23 15:02:00,2.42846,2.42891,2.42821,2.42891,30200000.0
2007-02-23 15:03:00,2.42902,2.42902,2.42839,2.42839,16800000.0
2007-02-23 15:04:00,2.42841,2.42882,2.42841,2.4287,33700000.0
2007-02-23 15:05:00,2.42878,2.42898,2.42863,2.42884,28500000.0
2007-02-23 15:06:00,2.42888,2.42967,2.42888,2.42937,27800000.0
2007-02-23 15:07:00,2.42939,2.4295,2.42879,2.42882,19300000.0
2007-02-23 15:08:00,2.42871,2.42925,2.42871,2.42913,50300000.0
2007-02-23 15:09:00,2.42912,2.42916,2.42882,2.42897,40000000.0
2007-02-23 15:10:00,2.42894,2.42902,2.42878,2.42901,32000000.0
2007-02-23 15:11:00,2.42927,2.42993,2.42927,2.42988,12900000.0
2007-02-23 15:12:00,2.42977,2.42982,2.42957,2.42957,23200000.0
2007-02-23 15:13:00,2.42975,2.42988,2.42968,2.42968,28400000.0
2007-02-23 15:14:00,2.42977,2.42993,2.42969,2.42993,27900000.0
2007-02-23 15:15:00,2.43006,2.43006,2.42954,2.42954,27600000.0
2007-02-23 15:16:00,2.42963,2.42969,2.42949,2.42949,41200000.0
2007-02-23 15:17:00,2.42952,2.42972,2.42932,2.42951,38000000.0
2007-02-23 15:18:00,2.42954,2.42982,2.4294,2.42982,20700000.0
2007-02-23 15:19:00,2.42984,2.43001,2.42978,2.42978,28400000.0
2007-02-23 15:20:00,2.42978,2.42991,2.42968,2.42968,29100000.0
2007-02-23 15:21:00,2.42949,2.42979,2.42949,2.42963,39000000.0
2007-02-23 15:22:00,2.42943,2.42974,2.42943,2.42972,22000000.0
2007-02-23 15:23:00,2.42945,2.42953,2.42931,2.42931,53400000.0
2007-02-23 15:24:00,2.42945,2.42975,2.42944,2.42953,33600000.0
2007-02-23 15:25:00,2.42948,2.42956,2.42945,2.42945,22900000.0
2007-02-23 15:26:00,2.42938,2.42958,2.42931,2.42936,31500000.0
2007-02-23 15:27:00,2.42929,2.42929,2.42903,2.42921,35600000.0
2007-02-23 15:28:00,2.4292,2.42925,2.42895,2.42908,34000000.0
2007-02-23 15:29:00,2.42901,2.42912,2.42884,2.42904,35200000.0
2007-02-23 15:30:00,2.42903,2.42916,2.42889,2.42909,24700000.0
2007-02-23 15:31:00,2.42915,2.42919,2.42898,2.42905,26500000.0
2007-02-23 15:32:00,2.42923,2.42962,2.42923,2.42951,32500000.0
2007-02-23 15:33:00,2.42941,2.42981,2.42941,2.42971,33400000.0
2007-02-23 15:34:00,2.42966,2.42966,2.42934,2.42934,36500000.0
2007-02-23 15:35:00,2.42942,2.42986,2.42942,2.42985,52500000.0
2007-02-23 15:36:00,2.42982,2.42998,2.42976,2.4299,62500000.0
2007-02-23 15:37:00,2.43015,2.43015,2.42986,2.42986,29600000.0
2007-02-23 15:38:00,2.43013,2.43034,2.42992,2.43017,63799999.0
2007-02-23 15:39:00,2.43039,2.43044,2.42978,2.42978,44500000.0
2007-02-23 15:40:00,2.43,2.43,2.42981,2.42981,35100000.0
2007-02-23 15:41:00,2.42962,2.42965,2.42929,2.42929,31100000.0
2007-02-23 15:42:00,2.42921,2.42931,2.42915,2.42923,33000000.0
2007-02-23 15:43:00,2.42909,2.42925,2.42894,2.42925,38300000.0
2007-02-23 15:44:00,2.42913,2.42936,2.42913,2.42925,34400000.0
2007-02-23 15:45:00,2.42928,2.42942,2.42919,2.4292,51400000.0
2007-02-23 15:46:00,2.4293,2.42954,2.42921,2.42922,22000000.0
2007-02-23 15:47:00,2.42923,2.42944,2.4292,2.42925,41300000.0
2007-02-23 15:48:00,2.42928,2.42952,2.42919,2.42939,29400000.0
2007-02-23 15:49:00,2.42937,2.42959,2.42921,2.42944,50500000.0
2007-02-23 15:50:00,2.4295,2.4297,2.42942,2.42942,37500000.0
2007-02-23 15:51:00,2.42927,2.42943,2.42916,2.42916,41400000.0
2007-02-23 15:52:00,2.42911,2.42914,2.42897,2.4291,25500000.0
2007-02-23 15:53:00,2.42884,2.42886,2.42874,2.42876,26500000.0
2007-02-23 15:54:00,2.42879,2.42893,2.4286,2.4286,41100000.0
2007-02-23 15:55:00,2.42856,2.42867,2.42849,2.42852,24000000.0
2007-02-23 15:56:00,2.42849,2.42865,2.42828,2.42834,40900000.0
2007-02-23 15:57:00,2.42849,2.42869,2.42839,2.42849,53200000.0
2007-02-23 15:58:00,2.42843,2.42855,2.42829,2.42855,31300000.0
2007-02-23 15:59:00,2.42847,2.42847,2.4276,2.4276,50000000.0
2007-02-23 16:00:00,2.42745,2.42792,2.42737,2.42783,33000000.0
2007-02-23 16:01:00,2.42801,2.42819,2.42801,2.42814,18200000.0
2007-02-23 16:02:00,2.42803,2.42818,2.42803,2.42809,41400000.0
2007-02-23 16:03:00,2.42796,2.4283,2.42796,2.42829,43600000.0
2007-02-23 16:04:00,2.42818,2.42818,2.42793,2.42808,27400000.0
2007-02-23 16:05:00,2.42789,2.42789,2.42741,2.42757,19100000.0
2007-02-23 16:06:00,2.42769,2.42778,2.42743,2.42743,31000000.0
2007-02-23 16:07:00,2.42716,2.42753,2.42715,2.42747,49100000.0
2007-02-23 16:08:00,2.42744,2.42796,2.42744,2.42772,18900000.0
2007-02-23 16:09:00,2.42761,2.42794,2.4276,2.42779,30800000.0
2007-02-23 16:10:00,2.42794,2.42814,2.42785,2.42785,40500000.0
2007-02-23 16:11:00,2.42779,2.42787,2.42779,2.42787,30500000.0
2007-02-23 16:12:00,2.42776,2.42816,2.42776,2.42807,60600000.0
2007-02-23 16:13:00,2.42815,2.4283,2.42798,2.42798,28000000.0
2007-02-23 16:14:00,2.42813,2.42813,2.42778,2.42786,47600000.0
2007-02-23 16:15:00,2.42786,2.428,2.42773,2.42773,32500000.0
2007-02-23 16:16:00,2.42777,2.42777,2.42764,2.42771,32400000.0
2007-02-23 16:17:00,2.42766,2.42778,2.42739,2.42768,36700000.0
2007-02-23 16:18:00,2.4275,2.42773,2.4274,2.4275,63099999.0
2007-02-23 16:19:00,2.42742,2.42742,2.42699,2.42699,26900000.0
2007-02-23 16:20:00,2.42718,2.42743,2.42697,2.42718,27100000.0
2007-02-23 16:21:00,2.42718,2.42728,2.42703,2.42703,42100000.0
2007-02-23 16:22:00,2.42704,2.42765,2.42691,2.42711,51100000.0
2007-02-23 16:23:00,2.42701,2.42745,2.42701,2.42732,26400000.0
2007-02-23 16:24:00,2.42724,2.42734,2.42698,2.42701,33700000.0
2007-02-23 16:25:00,2.42711,2.42743,2.42691,2.42743,47100000.0
2007-02-23 16:26:00,2.42749,2.4275,2.4272,2.42735,27200000.0
2007-02-23 16:27:00,2.4275,2.42763,2.42725,2.42725,33100000.0
2007-02-23 16:28:00,2.42722,2.42722,2.42691,2.42701,48800000.0
2007-02-23 16:29:00,2.42687,2.42705,2.42678,2.42688,22800000.0
2007-02-23 16:30:00,2.42687,2.42712,2.42675,2.42675,37300000.0
2007-02-23 16:31:00,2.42655,2.42655,2.42625,2.42628,43300000.0
2007-02-23 16:32:00,2.42637,2.42637,2.42617,2.42617,36900000.0
2007-02-23 16:33:00,2.42626,2.42641,2.42626,2.42639,18400000.0
2007-02-23 16:34:00,2.42628,2.42638,2.42601,2.42601,36600000.0
2007-02-23 16:35:00,2.42606,2.4263,2.42599,2.4262,44399999.0
2007-02-23 16:36:00,2.42588,2.42592,2.42561,2.42563,54200000.0
2007-02-23 16:37:00,2.42546,2.42546,2.42338,2.42338,33100000.0
2007-02-23 16:38:00,2.42301,2.42341,2.42291,2.42299,43400000.0
2007-02-23 16:39:00,2.42297,2.42342,2.42297,2.42342,25400000.0
2007-02-23 16:40:00,2.42361,2.42378,2.42343,2.42378,36400000.0
2007-02-23 16:41:00,2.42389,2.42427,2.42389,2.4241,28200000.0
2007-02-23 16:42:00,2.42401,2.42403,2.42377,2.42395,29800000.0
2007-02-23 16:43:00,2.42407,2.42423,2.42399,2.42408,42100000.0
2007-02-23 16:44:00,2.4238,2.42387,2.42365,2.42365,28800000.0
2007-02-23 16:45:00,2.42366,2.42397,2.42366,2.42397,27600000.0
2007-02-23 16:46:00,2.42402,2.42402,2.42364,2.42385,23200000.0
2007-02-23 16:47:00,2.42396,2.42404,2.42371,2.42403,28500000.0
2007-02-23 16:48:00,2.42387,2.42404,2.42386,2.42396,35900000.0
2007-02-23 16:49:00,2.42393,2.424,2.42365,2.42365,33200000.0
2007-02-23 16:50:00,2.4233,2.4233,2.42113,2.42113,59400000.0
2007-02-23 16:51:00,2.42096,2.42167,2.42094,2.42164,37000000.0
2007-02-23 16:52:00,2.42198,2.42198,2.42154,2.42186,39400000.0
2007-02-23 16:53:00,2.42169,2.42199,2.42169,2.42191,13400000.0
2007-02-23 16:54:00,2.42193,2.42203,2.42147,2.42175,40500000.0
2007-02-23 16:55:00,2.42165,2.42195,2.42162,2.42188,37500000.0
2007-02-23 16:56:00,2.42165,2.42176,2.42162,2.42165,36600000.0
2007-02-23 16:57:00,2.42163,2.42171,2.42152,2.42152,33300000.0
2007-02-23 16:58:00,2.42131,2.42155,2.42126,2.42138,20700000.0
2007-02-23 16:59:00,2.42132,2.42224,2.42132,2.42224,30700000.0
2007-02-23 17:00:00,2.42229,2.42229,2.42186,2.42186,45900000.0
2007-02-23 17:01:00,2.42193,2.42193,2.42149,2.42149,32700000.0
2007-02-23 17:02:00,2.42127,2.42158,2.42127,2.42145,19900000.0
2007-02-23 17:03:00,2.4218,2.4219,2.42148,2.42171,47200000.0
2007-02-23 17:04:00,2.42165,2.42181,2.42165,2.42181,18600000.0
2007-02-23 17:05:00,2.42183,2.42195,2.42183,2.42185,18000000.0
2007-02-23 17:06:00,2.42162,2.42162,2.42075,2.42075,50900000.0
2007-02-23 17:07:00,2.42072,2.42084,2.42042,2.42056,71600000.0
2007-02-23 17:08:00,2.42035,2.42037,2.42017,2.42037,28800000.0
2007-02-23 17:09:00,2.4204,2.42065,2.42022,2.42061,39400000.0
2007-02-23 17:10:00,2.42079,2.42079,2.42013,2.42027,36200000.0
2007-02-23 17:11:00,2.42021,2.42022,2.41998,2.42019,37100000.0
2007-02-23 17:12:00,2.42028,2.42035,2.42003,2.42006,39400000.0
2007-02-23 17:13:00,2.42012,2.42019,2.41973,2.41973,24600000.0
2007-02-23 17:14:00,2.41964,2.41993,2.41957,2.41993,22400000.0
2007-02-23 17:15:00,2.41984,2.41997,2.41978,2.41991,38000000.0
2007-02-23 17:16:00,2.41985,2.41999,2.41977,2.41977,31400000.0
2007-02-23 17:17:00,2.4197,2.4197,2.41898,2.41898,24100000.0
2007-02-23 17:18:00,2.41916,2.41932,2.41881,2.41895,31100000.0
2007-02-23 17:19:00,2.4189,2.4189,2.41807,2.41831,48200000.0
2007-02-23 17:20:00,2.41832,2.41832,2.41737,2.41754,45200001.0
2007-02-23 17:21:00,2.41751,2.41783,2.4175,2.4175,38600000.0
2007-02-23 17:22:00,2.41742,2.4176,2.41713,2.41713,29700000.0
2007-02-23 17:23:00,2.41717,2.41717,2.41633,2.41633,22200000.0
2007-02-23 17:24:00,2.41599,2.41632,2.41585,2.41631,34900000.0
2007-02-23 17:25:00,2.41612,2.41676,2.416,2.41662,30800000.0
2007-02-23 17:26:00,2.41667,2.41715,2.41667,2.41715,33900000.0
2007-02-23 17:27:00,2.41665,2.41672,2.41628,2.41628,26200000.0
2007-02-23 17:28:00,2.41599,2.41599,2.41574,2.41597,29400000.0
2007-02-23 17:29:00,2.41625,2.41625,2.41606,2.41606,5600000.0
2007-02-23 17:30:00,2.41592,2.41604,2.41556,2.41556,59000000.0
2007-02-23 17:31:00,2.41578,2.41623,2.41578,2.41623,32000000.0
2007-02-23 17:32:00,2.41639,2.41681,2.41639,2.41681,25200000.0
2007-02-23 17:33:00,2.41695,2.41705,2.41674,2.4169,52900000.0
2007-02-23 17:34:00,2.417,2.41729,2.417,2.41727,48100000.0
2007-02-23 17:35:00,2.41769,2.41793,2.41769,2.41769,15400000.0
2007-02-23 17:36:00,2.41757,2.41796,2.41757,2.41793,20200000.0
2007-02-23 17:37:00,2.41781,2.41797,2.41777,2.41777,24800000.0
2007-02-23 17:38:00,2.41771,2.41801,2.41767,2.41801,22400000.0
2007-02-23 17:39:00,2.41798,2.41798,2.41777,2.41789,36300000.0
2007-02-23 17:40:00,2.41792,2.41793,2.41768,2.4178,34900000.0
2007-02-23 17:41:00,2.41752,2.41759,2.41733,2.41733,30000000.0
2007-02-23 17:42:00,2.41711,2.41731,2.41711,2.41728,23400000.0
2007-02-23 17:43:00,2.41738,2.41742,2.41707,2.41707,44600000.0
2007-02-23 17:44:00,2.41699,2.41699,2.41648,2.41648,63700000.0
2007-02-23 17:45:00,2.41646,2.4167,2.41646,2.41656,31900000.0
2007-02-23 17:46:00,2.41642,2.41665,2.41642,2.41664,45800000.0
2007-02-23 17:47:00,2.41667,2.41682,2.41658,2.4167,29700000.0
2007-02-23 17:48:00,2.41644,2.41662,2.41639,2.41649,36600000.0
2007-02-23 17:49:00,2.41627,2.4166,2.41625,2.41625,8700000.0
2007-02-23 17:50:00,2.41615,2.41639,2.41612,2.41624,36200000.0
2007-02-23 17:51:00,2.41627,2.41634,2.41616,2.41626,42300001.0
2007-02-23 17:52:00,2.41646,2.41738,2.41646,2.41726,40600000.0
2007-02-23 17:53:00,2.41712,2.41736,2.41694,2.41713,53699998.0
2007-02-23 17:54:00,2.41694,2.4173,2.41694,2.4173,30100000.0
2007-02-23 17:55:00,2.41711,2.41711,2.41669,2.41698,24600000.0
2007-02-23 17:56:00,2.41721,2.4173,2.41702,2.4173,30400000.0
2007-02-23 17:57:00,2.41736,2.41743,2.41726,2.4173,34200000.0
2007-02-23 17:58:00,2.41749,2.41772,2.41744,2.41772,32600000.0
2007-02-23 17:59:00,2.4179,2.41868,2.4179,2.41868,20400000.0
2007-02-23 18:00:00,2.41891,2.41916,2.41879,2.41916,22000000.0
2007-02-23 18:01:00,2.41922,2.41929,2.41866,2.41866,317700000.0
2007-02-23 18:02:00,2.41863,2.41879,2.41848,2.41879,314200000.0
2007-02-23 18:03:00,2.41883,2.41908,2.41865,2.41901,490800000.0
2007-02-23 18:04:00,2.41905,2.41929,2.41889,2.4192,299300000.0
2007-02-23 18:05:00,2.41936,2.41967,2.41921,2.41933,252000000.0
2007-02-23 18:06:00,2.41929,2.4194,2.41889,2.41913,364200000.0
2007-02-23 18:07:00,2.41918,2.41952,2.41905,2.41952,426599999.0
2007-02-23 18:08:00,2.41934,2.41954,2.41909,2.4194,411100000.0
2007-02-23 18:09:00,2.4195,2.4197,2.41924,2.41947,301100001.0
2007-02-23 18:10:00,2.41958,2.41998,2.41958,2.41988,265800000.0
2007-02-23 18:11:00,2.41983,2.41983,2.41938,2.41952,233900000.0
2007-02-23 18:12:00,2.41952,2.41997,2.41948,2.41996,167200000.0
2007-02-23 18:13:00,2.41987,2.4205,2.41987,2.42037,167800000.0
2007-02-23 18:14:00,2.42051,2.42083,2.42027,2.42077,304600000.0
2007-02-23 18:15:00,2.42083,2.42113,2.42071,2.4209,326600000.0
2007-02-23 18:16:00,2.42103,2.42103,2.42068,2.42085,320100000.0
2007-02-23 18:17:00,2.42087,2.42087,2.42046,2.42046,203700000.0
2007-02-23 18:18:00,2.42036,2.42053,2.41999,2.42,169800000.0
2007-02-23 18:19:00,2.4199,2.42018,2.41981,2.41984,210200000.0
2007-02-23 18:20:00,2.41982,2.42005,2.41982,2.41997,157500000.0
2007-02-23 18:21:00,2.41995,2.42003,2.41966,2.41979,253300000.0
2007-02-23 18:22:00,2.41975,2.41999,2.41961,2.41992,240500000.0
2007-02-23 18:23:00,2.4198,2.41989,2.4195,2.41985,322000000.0
2007-02-23 18:24:00,2.41982,2.42002,2.41962,2.41997,292499999.0
2007-02-23 18:25:00,2.42,2.4205,2.41992,2.42021,295100000.0
2007-02-23 18:26:00,2.42022,2.42054,2.42003,2.42003,333600000.0
2007-02-23 18:27:00,2.41983,2.42011,2.4193,2.41981,302100000.0
2007-02-23 18:28:00,2.41975,2.41992,2.41956,2.41956,212600000.0
2007-02-23 18:29:00,2.41943,2.41947,2.41889,2.41912,256000000.0
2007-02-23 18:30:00,2.41916,2.41947,2.41909,2.41925,264600001.0
2007-02-23 18:31:00,2.41933,2.4198,2.41933,2.41962,184600000.0
2007-02-23 18:32:00,2.41968,2.41988,2.41961,2.41978,143800000.0
2007-02-23 18:33:00,2.41998,2.41998,2.41944,2.41972,307900000.0
2007-02-23 18:34:00,2.41976,2.41992,2.41955,2.41977,381900001.0
2007-02-23 18:35:00,2.41983,2.42007,2.4196,2.42007,155000000.0
2007-02-23 18:36:00,2.42009,2.42009,2.41972,2.41983,102299999.0
2007-02-23 18:37:00,2.41975,2.41987,2.41965,2.41982,96800000.0
2007-02-23 18:38:00,2.41983,2.4201,2.41974,2.41993,77500000.0
2007-02-23 18:39:00,2.41989,2.42007,2.41966,2.41984,184200000.0
2007-02-23 18:40:00,2.41981,2.41997,2.41968,2.41972,183900000.0
2007-02-23 18:41:00,2.4197,2.4197,2.4194,2.41953,135500000.0
2007-02-23 18:42:00,2.41961,2.41977,2.41949,2.41958,112500001.0
2007-02-23 18:43:00,2.41953,2.41971,2.41929,2.41929,58400000.0
2007-02-23 18:44:00,2.41952,2.41972,2.41935,2.41968,152000000.0
2007-02-23 18:45:00,2.41982,2.42018,2.41982,2.4201,92100000.0
2007-02-23 18:46:00,2.42011,2.42017,2.42,2.42003,39200001.0
2007-02-23 18:47:00,2.42007,2.42007,2.41975,2.41975,28000000.0
2007-02-23 18:48:00,2.41993,2.4201,2.41972,2.4199,119800000.0
2007-02-23 18:49:00,2.42008,2.42026,2.42002,2.42026,31300000.0
2007-02-23 18:50:00,2.42028,2.42091,2.42028,2.4208,49700000.0
2007-02-23 18:51:00,2.42075,2.42096,2.42073,2.42082,170200000.0
2007-02-23 18:52:00,2.42074,2.42088,2.42068,2.42068,165100000.0
2007-02-23 18:53:00,2.42076,2.42111,2.42071,2.42083,125800000.0
2007-02-23 18:54:00,2.42077,2.42089,2.42072,2.4208,132400000.0
2007-02-23 18:55:00,2.42077,2.42127,2.42077,2.42096,170000000.0
2007-02-23 18:56:00,2.42088,2.42113,2.42074,2.42074,42600000.0
2007-02-23 18:57:00,2.42075,2.42104,2.42075,2.42079,77000000.0
2007-02-23 18:58:00,2.42084,2.42155,2.42084,2.42155,255700001.0
2007-02-23 18:59:00,2.42163,2.42183,2.42154,2.42154,246900000.0
2007-02-23 19:00:00,2.42138,2.42157,2.42115,2.42151,60600000.0
2007-02-23 19:01:00,2.42148,2.42162,2.42143,2.42143,16200000.0
2007-02-23 19:02:00,2.42138,2.42166,2.42122,2.42166,153800000.0
2007-02-23 19:03:00,2.42151,2.42154,2.42096,2.42096,83800000.0
2007-02-23 19:04:00,2.42101,2.42127,2.42101,2.42114,29700000.0
2007-02-23 19:05:00,2.42109,2.42119,2.42103,2.42103,44900000.0
2007-02-23 19:06:00,2.42092,2.42112,2.4207,2.42074,236700000.0
2007-02-23 19:07:00,2.42056,2.42064,2.42003,2.42012,130900000.0
2007-02-23 19:08:00,2.42012,2.42023,2.41992,2.41996,239000000.0
2007-02-23 19:09:00,2.4199,2.4202,2.4199,2.42002,126200000.0
2007-02-23 19:10:00,2.42006,2.42027,2.42006,2.42025,85200000.0
2007-02-23 19:11:00,2.4202,2.4202,2.41992,2.42,41800000.0
2007-02-23 19:12:00,2.42007,2.42015,2.42001,2.4201,34600000.0
2007-02-23 19:13:00,2.42007,2.42027,2.41998,2.42016,140100000.0
2007-02-23 19:14:00,2.42017,2.42021,2.42,2.42,111200000.0
2007-02-23 19:15:00,2.42,2.42003,2.41978,2.41978,118500000.0
2007-02-23 19:16:00,2.41985,2.42,2.41985,2.42,22800000.0
2007-02-23 19:17:00,2.42004,2.42009,2.4198,2.4198,91400000.0
2007-02-23 19:18:00,2.41985,2.42008,2.4198,2.42008,95200000.0
2007-02-23 19:19:00,2.42009,2.4202,2.42,2.42003,90800000.0
2007-02-23 19:20:00,2.42013,2.42016,2.41985,2.41998,140500000.0
2007-02-23 19:21:00,2.41987,2.41997,2.41976,2.41995,119900000.0
2007-02-23 19:22:00,2.41998,2.42018,2.41995,2.41995,59900000.0
2007-02-23 19:23:00,2.41987,2.42014,2.41982,2.41982,161200000.0
2007-02-23 19:24:00,2.41989,2.41995,2.41975,2.41994,74500000.0
2007-02-23 19:25:00,2.41961,2.41974,2.4193,2.4193,90200000.0
2007-02-23 19:26:00,2.41969,2.41974,2.41953,2.41959,167500000.0
2007-02-23 19:27:00,2.41961,2.4198,2.41955,2.4196,131000000.0
2007-02-23 19:28:00,2.41964,2.41987,2.41964,2.41966,85800001.0
2007-02-23 19:29:00,2.41964,2.41977,2.41964,2.41973,130900000.0
2007-02-23 19:30:00,2.41992,2.42024,2.41987,2.41995,191400000.0
2007-02-23 19:31:00,2.41995,2.42005,2.41987,2.42005,57900000.0
2007-02-23 19:32:00,2.42003,2.42025,2.41999,2.42011,129500000.0
2007-02-23 19:33:00,2.42008,2.42021,2.42002,2.42016,55500000.0
2007-02-23 19:34:00,2.42027,2.42027,2.42004,2.4201,95200000.0
2007-02-23 19:35:00,2.4201,2.4203,2.42002,2.42012,129800001.0
2007-02-23 19:36:00,2.42011,2.42033,2.42004,2.42007,125100000.0
2007-02-23 19:37:00,2.42033,2.42053,2.42029,2.42037,38600000.0
2007-02-23 19:38:00,2.42029,2.42056,2.42028,2.42056,19900000.0
2007-02-23 19:39:00,2.42059,2.42059,2.42035,2.42053,48500000.0
2007-02-23 19:40:00,2.4205,2.4205,2.4202,2.42035,79200000.0
2007-02-23 19:41:00,2.42031,2.42061,2.42018,2.42018,99200000.0
2007-02-23 19:42:00,2.4202,2.4202,2.41957,2.41957,57800000.0
2007-02-23 19:43:00,2.41954,2.41975,2.41952,2.41975,50900000.0
2007-02-23 19:44:00,2.41979,2.41987,2.41961,2.41961,74399999.0
2007-02-23 19:45:00,2.41958,2.41972,2.41958,2.41961,30700000.0
2007-02-23 19:46:00,2.41975,2.41978,2.41958,2.41958,111900000.0
2007-02-23 19:47:00,2.41949,2.41953,2.41944,2.41953,34500000.0
2007-02-23 19:48:00,2.41948,2.41956,2.41936,2.41936,61200000.0
2007-02-23 19:49:00,2.41948,2.41948,2.41928,2.41943,96500000.0
2007-02-23 19:50:00,2.4195,2.4196,2.4194,2.41952,65200000.0
2007-02-23 19:51:00,2.41955,2.41962,2.41937,2.41943,134500000.0
2007-02-23 19:52:00,2.41941,2.4196,2.4194,2.4196,51400000.0
2007-02-23 19:53:00,2.41958,2.41958,2.41939,2.41939,26500000.0
2007-02-23 19:54:00,2.41943,2.41948,2.41931,2.41945,58400000.0
2007-02-23 19:55:00,2.41942,2.41946,2.41927,2.41927,24600000.0
2007-02-23 19:56:00,2.41939,2.41943,2.4192,2.41923,57900000.0
2007-02-23 19:57:00,2.41921,2.4194,2.41919,2.41935,136000000.0
2007-02-23 19:58:00,2.41928,2.41932,2.4191,2.4191,148400000.0
2007-02-23 19:59:00,2.41908,2.41924,2.41903,2.41907,112900000.0
2007-02-23 20:00:00,2.41908,2.41931,2.41905,2.41918,63600000.0
2007-02-23 20:01:00,2.4192,2.41936,2.41912,2.41922,80600000.0
2007-02-23 20:02:00,2.41909,2.41932,2.41909,2.41932,41100000.0
2007-02-23 20:03:00,2.4194,2.41943,2.41938,2.41938,18500000.0
2007-02-23 20:04:00,2.41949,2.41959,2.41946,2.41952,31600000.0
2007-02-23 20:05:00,2.41965,2.41981,2.41954,2.41954,37300000.0
2007-02-23 20:06:00,2.41948,2.41981,2.41947,2.41956,49700000.0
2007-02-23 20:07:00,2.4197,2.41975,2.41961,2.41961,47500000.0
2007-02-23 20:08:00,2.41961,2.41964,2.41945,2.41945,78100001.0
2007-02-23 20:09:00,2.4196,2.41961,2.4195,2.41953,20000000.0
2007-02-23 20:10:00,2.41971,2.41971,2.4195,2.4196,21100000.0
2007-02-23 20:11:00,2.41937,2.41964,2.41917,2.41932,52700000.0
2007-02-23 20:12:00,2.41949,2.41982,2.41946,2.41946,145600000.0
2007-02-23 20:13:00,2.41937,2.41983,2.41937,2.41983,171500000.0
2007-02-23 20:14:00,2.41982,2.41982,2.41936,2.41936,88400000.0
2007-02-23 20:15:00,2.41952,2.4197,2.41943,2.41948,229700000.0
2007-02-23 20:16:00,2.41944,2.41955,2.4193,2.41953,121100000.0
2007-02-23 20:17:00,2.4195,2.4195,2.41938,2.41938,37300000.0
2007-02-23 20:18:00,2.41945,2.41952,2.41934,2.41935,65300000.0
2007-02-23 20:19:00,2.41935,2.41955,2.41932,2.41945,164300001.0
2007-02-23 20:20:00,2.41948,2.41972,2.4194,2.41941,232500000.0
2007-02-23 20:21:00,2.41935,2.41951,2.41934,2.41951,71100000.0
2007-02-23 20:22:00,2.41949,2.41966,2.41945,2.41945,94000000.0
2007-02-23 20:23:00,2.41934,2.41953,2.41918,2.4193,160000000.0
2007-02-23 20:24:00,2.41925,2.41943,2.41925,2.41939,43600000.0
2007-02-23 20:25:00,2.41942,2.41971,2.41942,2.41971,178900000.0
2007-02-23 20:26:00,2.41978,2.41981,2.41957,2.41963,121500000.0
2007-02-23 20:27:00,2.41953,2.41981,2.4195,2.41976,91900000.0
2007-02-23 20:28:00,2.41962,2.41962,2.41939,2.41952,250600000.0
2007-02-23 20:29:00,2.41958,2.41961,2.41932,2.41944,145500000.0
2007-02-23 20:30:00,2.41945,2.41972,2.41939,2.41946,306400000.0
2007-02-23 20:31:00,2.41937,2.4195,2.4193,2.41939,175100000.0
2007-02-23 20:32:00,2.41944,2.41944,2.41909,2.41929,388600000.0
2007-02-23 20:33:00,2.41925,2.41935,2.41908,2.41923,66700000.0
2007-02-23 20:34:00,2.41921,2.41934,2.41921,2.41928,118100000.0
2007-02-23 20:35:00,2.41935,2.41935,2.41911,2.41917,59100000.0
2007-02-23 20:36:00,2.41915,2.41916,2.41907,2.41913,67100000.0
2007-02-23 20:37:00,2.419,2.41909,2.41892,2.41895,89100000.0
2007-02-23 20:38:00,2.41899,2.41928,2.41894,2.41905,180900001.0
2007-02-23 20:39:00,2.41907,2.41907,2.41898,2.41905,122400000.0
2007-02-23 20:40:00,2.41909,2.41909,2.41891,2.41895,159200000.0
2007-02-23 20:41:00,2.419,2.41905,2.41892,2.41895,114400000.0
2007-02-23 20:42:00,2.419,2.41921,2.41899,2.41899,62200000.0
2007-02-23 20:43:00,2.4191,2.41933,2.41908,2.41923,94000000.0
2007-02-23 20:44:00,2.41938,2.41949,2.41929,2.41933,180700000.0
2007-02-23 20:45:00,2.41933,2.41947,2.4193,2.41947,60200000.0
2007-02-23 20:46:00,2.41949,2.41965,2.41944,2.41953,29800000.0
2007-02-23 20:47:00,2.41948,2.41953,2.41929,2.41929,138600000.0
2007-02-23 20:48:00,2.4193,2.41961,2.4193,2.41943,201600000.0
2007-02-23 20:49:00,2.41939,2.41939,2.41906,2.41909,99300000.0
2007-02-23 20:50:00,2.419,2.41915,2.41895,2.41895,153900000.0
2007-02-23 20:51:00,2.4189,2.41902,2.41864,2.41864,100600000.0
2007-02-23 20:52:00,2.41858,2.41862,2.41823,2.41832,128900000.0
2007-02-23 20:53:00,2.41832,2.41869,2.41805,2.41805,208900000.0
2007-02-23 20:54:00,2.41808,2.41825,2.41808,2.4182,152100000.0
2007-02-23 20:55:00,2.41838,2.4193,2.41838,2.4193,23700000.0
2007-02-23 20:56:00,2.41935,2.41968,2.41924,2.41951,232500000.0
2007-02-23 20:57:00,2.41952,2.4196,2.41922,2.41935,344999999.0
2007-02-23 20:58:00,2.41927,2.41941,2.41913,2.41937,214000000.0
2007-02-23 20:59:00,2.41943,2.41945,2.41916,2.41944,249600000.0
2007-02-23 21:00:00,2.41943,2.41946,2.41912,2.41912,239800000.0
2007-02-23 21:01:00,2.41915,2.41933,2.41911,2.41919,343700001.0
2007-02-23 21:02:00,2.41924,2.41938,2.41914,2.4192,79500000.0
2007-02-23 21:03:00,2.4192,2.41924,2.41904,2.41922,109900000.0
2007-02-23 21:04:00,2.41923,2.41925,2.41914,2.41917,79100000.0
2007-02-23 21:05:00,2.41893,2.41922,2.41872,2.41872,70600000.0
2007-02-23 21:06:00,2.41921,2.41944,2.41921,2.41935,50900000.0
2007-02-23 21:07:00,2.4194,2.4195,2.41933,2.41933,27500000.0
2007-02-23 21:08:00,2.4193,2.41943,2.41927,2.41927,15200000.0
2007-02-23 21:09:00,2.41927,2.41991,2.41926,2.41975,37600000.0
2007-02-23 21:10:00,2.41979,2.41979,2.41962,2.41968,90500000.0
2007-02-23 21:11:00,2.41963,2.42001,2.41963,2.41998,125100000.0
2007-02-23 21:12:00,2.42002,2.42018,2.41999,2.42011,42400000.0
2007-02-23 21:13:00,2.4201,2.4204,2.4201,2.4202,121800000.0
2007-02-23 21:14:00,2.42045,2.42072,2.42015,2.42037,125000000.0
2007-02-23 21:15:00,2.42016,2.42037,2.42004,2.42011,164800000.0
2007-02-23 21:16:00,2.42021,2.42045,2.42013,2.42033,136800002.0
2007-02-23 21:17:00,2.42038,2.42041,2.42007,2.42007,130100000.0
2007-02-23 21:18:00,2.42011,2.42031,2.42011,2.42031,103100000.0
2007-02-23 21:19:00,2.42023,2.42049,2.42018,2.42036,106200000.0
2007-02-23 21:20:00,2.42043,2.42064,2.42038,2.42044,208000000.0
2007-02-23 21:21:00,2.42041,2.42059,2.42024,2.42024,232500000.0
2007-02-23 21:22:00,2.42041,2.42055,2.42031,2.42041,119300000.0
2007-02-23 21:23:00,2.42048,2.42048,2.4201,2.42016,94400000.0
2007-02-23 21:24:00,2.42018,2.42018,2.42003,2.42008,72500000.0
2007-02-23 21:25:00,2.41998,2.41999,2.4197,2.41993,54800000.0
2007-02-23 21:26:00,2.42,2.42,2.4199,2.41998,31100000.0
2007-02-23 21:27:00,2.42001,2.42027,2.41986,2.42013,56100000.0
2007-02-23 21:28:00,2.42025,2.42029,2.41996,2.42019,114200000.0
2007-02-23 21:29:00,2.42026,2.42038,2.42006,2.42024,31400000.0
2007-02-23 21:30:00,2.42041,2.42079,2.4204,2.42079,27200000.0
2007-02-23 21:31:00,2.42071,2.42071,2.42022,2.42022,15100000.0
2007-02-23 21:32:00,2.4206,2.42087,2.42039,2.42083,170900000.0
2007-02-23 21:33:00,2.42076,2.42101,2.42076,2.42079,54500000.0
2007-02-23 21:34:00,2.42091,2.42125,2.42083,2.42083,147100000.0
2007-02-23 21:35:00,2.42072,2.42072,2.4204,2.4204,31700000.0
2007-02-23 21:36:00,2.4205,2.42077,2.4205,2.42075,27500000.0
2007-02-23 21:37:00,2.42081,2.42081,2.42048,2.42079,68400000.0
2007-02-23 21:38:00,2.42089,2.42121,2.42088,2.42111,69000000.0
2007-02-23 21:39:00,2.4212,2.42139,2.42116,2.42122,17000000.0
2007-02-23 21:40:00,2.42129,2.42133,2.42103,2.42111,23300000.0
2007-02-23 21:41:00,2.42103,2.42137,2.42103,2.42129,29500000.0
2007-02-23 21:42:00,2.42126,2.42149,2.42111,2.42145,88900000.0
2007-02-23 21:43:00,2.42144,2.42152,2.42125,2.42125,69900000.0
2007-02-23 21:44:00,2.42131,2.42147,2.42112,2.42113,90800000.0
2007-02-23 21:45:00,2.42114,2.42125,2.42104,2.42118,83300000.0
2007-02-23 21:46:00,2.42125,2.42139,2.42119,2.42132,92700000.0
2007-02-23 21:47:00,2.42123,2.42141,2.4209,2.42094,119700000.0
2007-02-23 21:48:00,2.42087,2.42108,2.42087,2.42099,33500000.0
2007-02-23 21:49:00,2.42104,2.42116,2.42096,2.42116,101000000.0
2007-02-23 21:50:00,2.42116,2.42116,2.42098,2.42101,15500000.0
2007-02-23 21:51:00,2.42102,2.42116,2.42099,2.42116,29100000.0
2007-02-23 21:52:00,2.42113,2.42126,2.42107,2.42108,102500000.0
2007-02-23 21:53:00,2.421,2.42115,2.42092,2.42092,47600000.0
2007-02-23 21:54:00,2.4209,2.42099,2.4209,2.42099,48800000.0
2007-02-23 21:55:00,2.42116,2.42136,2.42116,2.42131,60000000.0
2007-02-23 21:56:00,2.42126,2.42126,2.4211,2.42115,72900000.0
2007-02-23 21:57:00,2.42108,2.42132,2.42107,2.42132,37300000.0
2007-02-23 21:58:00,2.4214,2.42152,2.42122,2.42147,38700000.0
2007-02-23 21:59:00,2.42145,2.42145,2.42098,2.42102,194799999.0
2007-02-23 22:00:00,2.42092,2.42143,2.42092,2.42106,84000000.0
2007-02-23 22:01:00,2.42107,2.42107,2.42086,2.42095,31000000.0
2007-02-23 22:02:00,2.42099,2.42111,2.42085,2.42085,92200000.0
2007-02-23 22:03:00,2.42081,2.42108,2.42079,2.42105,52699999.0
2007-02-23 22:04:00,2.42099,2.42099,2.42072,2.42087,90900000.0
2007-02-23 22:05:00,2.42071,2.42081,2.4206,2.42072,68800000.0
2007-02-23 22:06:00,2.42075,2.42079,2.42066,2.42071,37900000.0
2007-02-23 22:07:00,2.42068,2.42068,2.4205,2.42055,28600000.0
2007-02-23 22:08:00,2.42049,2.42051,2.42031,2.42034,36700000.0
2007-02-23 22:09:00,2.4204,2.42059,2.4204,2.42045,37900000.0
2007-02-23 22:10:00,2.42066,2.42098,2.4206,2.42096,24100000.0
2007-02-23 22:11:00,2.42102,2.42109,2.42099,2.42099,14500000.0
2007-02-23 22:12:00,2.42098,2.42104,2.4207,2.4207,71800000.0
2007-02-23 22:13:00,2.42065,2.42072,2.42061,2.42061,37400000.0
2007-02-23 22:14:00,2.42076,2.42076,2.42045,2.42066,50900000.0
2007-02-23 22:15:00,2.4205,2.42076,2.4205,2.42071,112000001.0
2007-02-23 22:16:00,2.42079,2.42101,2.42073,2.42081,129900000.0
2007-02-23 22:17:00,2.42082,2.42082,2.42071,2.42071,10800000.0
2007-02-23 22:18:00,2.42067,2.42068,2.42064,2.42067,36800000.0
2007-02-23 22:19:00,2.42065,2.42073,2.42057,2.42067,49300000.0
2007-02-23 22:20:00,2.42061,2.42061,2.42036,2.42036,21600000.0
2007-02-23 22:21:00,2.42036,2.42045,2.42033,2.42038,61300000.0
2007-02-23 22:22:00,2.42036,2.42054,2.42028,2.4203,134600000.0
2007-02-23 22:23:00,2.42022,2.4203,2.4202,2.42025,83200000.0
2007-02-23 22:24:00,2.42025,2.42031,2.42025,2.42029,28500000.0
2007-02-23 22:25:00,2.42038,2.42038,2.42019,2.42027,68700000.0
2007-02-23 22:26:00,2.42032,2.42032,2.42021,2.42021,19600000.0
2007-02-23 22:27:00,2.42026,2.42049,2.42026,2.42035,16400000.0
2007-02-23 22:28:00,2.42047,2.42055,2.42041,2.42053,39700000.0
2007-02-23 22:29:00,2.42045,2.42046,2.42034,2.42036,144700000.0
2007-02-23 22:30:00,2.42036,2.42078,2.42036,2.42045,106300000.0
2007-02-23 22:31:00,2.42049,2.42051,2.42042,2.42048,34700001.0
2007-02-23 22:32:00,2.42053,2.42059,2.42037,2.42037,27900000.0
2007-02-23 22:33:00,2.42037,2.42056,2.42037,2.42046,67700000.0
2007-02-23 22:34:00,2.42042,2.42066,2.42042,2.42044,69600000.0
2007-02-23 22:35:00,2.4205,2.4205,2.42027,2.42032,38400000.0
2007-02-23 22:36:00,2.42038,2.4204,2.42035,2.4204,41400000.0
2007-02-23 22:37:00,2.4204,2.42043,2.42035,2.42037,26100000.0
2007-02-23 22:38:00,2.42043,2.42054,2.42034,2.42042,25300000.0
2007-02-23 22:39:00,2.42044,2.42044,2.42027,2.42038,21900000.0
2007-02-23 22:40:00,2.42023,2.42048,2.42023,2.4204,44200000.0
2007-02-23 22:41:00,2.42043,2.42056,2.42042,2.42042,45600000.0
2007-02-23 22:42:00,2.42039,2.42056,2.42039,2.42039,46000000.0
2007-02-23 22:43:00,2.42037,2.42047,2.4203,2.42032,105200000.0
2007-02-23 22:44:00,2.42025,2.4203,2.42009,2.42014,90400000.0
2007-02-23 22:45:00,2.42013,2.42017,2.42002,2.42005,43900000.0
2007-02-23 22:46:00,2.42016,2.42029,2.42014,2.42017,72100000.0
2007-02-23 22:47:00,2.42025,2.4203,2.42023,2.42025,29000000.0
2007-02-23 22:48:00,2.42018,2.42028,2.42004,2.4202,71100000.0
2007-02-23 22:49:00,2.42031,2.42055,2.42024,2.42052,72700000.0
2007-02-23 22:50:00,2.4205,2.4205,2.42034,2.42038,25600000.0
2007-02-23 22:51:00,2.42039,2.42061,2.42034,2.42037,78700000.0
2007-02-23 22:52:00,2.4203,2.42047,2.42027,2.42027,31400000.0
2007-02-23 22:53:00,2.4203,2.42059,2.4203,2.42055,26400000.0
2007-02-23 22:54:00,2.42055,2.42057,2.42053,2.42057,37900000.0
2007-02-23 22:55:00,2.4205,2.4206,2.4205,2.4205,63400000.0
2007-02-23 22:56:00,2.42054,2.42059,2.42054,2.42055,13600000.0
2007-02-23 22:57:00,2.42068,2.42087,2.42065,2.42075,32500000.0
2007-02-23 22:58:00,2.42047,2.42062,2.42047,2.4205,43500000.0
2007-02-23 22:59:00,2.42042,2.42044,2.42028,2.42044,32100000.0
2007-02-23 23:00:00,2.42045,2.42052,2.42045,2.42052,11000000.0
2007-02-23 23:01:00,2.42023,2.42076,2.42,2.42076,36900000.0
2007-02-23 23:02:00,2.42067,2.4207,2.42055,2.4207,56500000.0
2007-02-23 23:03:00,2.42038,2.42052,2.42021,2.42041,48600000.0
2007-02-23 23:04:00,2.42056,2.42056,2.42044,2.42055,24600000.0
2007-02-23 23:05:00,2.42037,2.42055,2.42037,2.42054,13200000.0
2007-02-23 23:06:00,2.42054,2.42061,2.42042,2.42051,35500000.0
2007-02-23 23:07:00,2.4204,2.4204,2.4204,2.4204,8600000.0
2007-02-23 23:08:00,2.42056,2.42062,2.42042,2.42042,12600000.0
2007-02-23 23:09:00,2.42042,2.42049,2.42028,2.42049,16400000.0
2007-02-23 23:10:00,2.42027,2.4203,2.42008,2.42015,32400000.0
2007-02-23 23:11:00,2.42021,2.42048,2.42006,2.42035,49500000.0
2007-02-23 23:12:00,2.4201,2.42023,2.4201,2.42023,28000000.0
2007-02-23 23:13:00,2.42018,2.42019,2.42,2.42014,26700000.0
2007-02-23 23:14:00,2.41992,2.42009,2.41986,2.41988,41700000.0
2007-02-23 23:15:00,2.41988,2.42007,2.41988,2.42,61999998.0
2007-02-23 23:16:00,2.42004,2.42004,2.41997,2.41999,25400000.0
2007-02-23 23:17:00,2.42013,2.42034,2.42004,2.42004,41700000.0
2007-02-23 23:18:00,2.42017,2.42021,2.42004,2.42014,64100000.0
2007-02-23 23:19:00,2.42004,2.42024,2.41999,2.41999,40600000.0
2007-02-23 23:20:00,2.42005,2.42016,2.41994,2.41994,32600000.0
2007-02-23 23:21:00,2.41983,2.42007,2.41983,2.42007,28800000.0
2007-02-23 23:22:00,2.42015,2.42015,2.42003,2.42003,54300000.0
2007-02-23 23:23:00,2.42001,2.42015,2.41995,2.42009,14700000.0
2007-02-23 23:24:00,2.42007,2.42028,2.42007,2.42028,35200001.0
2007-02-23 23:25:00,2.42041,2.42052,2.42033,2.42049,41600000.0
2007-02-23 23:26:00,2.42045,2.42045,2.42034,2.42039,32100000.0
2007-02-23 23:27:00,2.42046,2.42055,2.42034,2.42055,38300000.0
2007-02-23 23:28:00,2.42039,2.42046,2.42026,2.42031,47100000.0
2007-02-23 23:29:00,2.42031,2.42052,2.42031,2.42052,30100000.0
2007-02-23 23:30:00,2.42044,2.42053,2.42044,2.42052,23900000.0
2007-02-23 23:31:00,2.4202,2.4202,2.41989,2.42004,26400000.0
2007-02-23 23:32:00,2.42006,2.42031,2.42006,2.42013,22600000.0
2007-02-23 23:33:00,2.42003,2.42003,2.4197,2.41973,43000000.0
2007-02-23 23:34:00,2.41971,2.41974,2.41959,2.41963,45500000.0
2007-02-23 23:35:00,2.41952,2.41968,2.41934,2.41938,55400000.0
2007-02-23 23:36:00,2.41934,2.41979,2.41934,2.41979,43100000.0
2007-02-23 23:37:00,2.41961,2.41973,2.41948,2.41948,12000000.0
2007-02-23 23:38:00,2.41959,2.41968,2.4195,2.41963,30400000.0
2007-02-23 23:39:00,2.41962,2.4199,2.41962,2.41971,39600000.0
2007-02-23 23:40:00,2.41969,2.41985,2.41966,2.41985,23600000.0
2007-02-23 23:41:00,2.41968,2.41972,2.41961,2.41963,43300000.0
2007-02-23 23:42:00,2.41975,2.41979,2.41969,2.41979,24600000.0
2007-02-23 23:43:00,2.41987,2.41997,2.41987,2.41997,19800000.0
2007-02-23 23:44:00,2.42012,2.42022,2.42006,2.4202,36600000.0
2007-02-23 23:45:00,2.42004,2.42034,2.42004,2.42022,40800000.0
2007-02-23 23:46:00,2.42014,2.42014,2.41982,2.41998,51200000.0
2007-02-23 23:47:00,2.41989,2.42018,2.41988,2.42007,29900000.0
2007-02-23 23:48:00,2.41999,2.41999,2.41974,2.41985,19500000.0
2007-02-23 23:49:00,2.41987,2.41999,2.41978,2.41989,26400000.0
2007-02-23 23:50:00,2.42009,2.42009,2.41979,2.41987,40400000.0
2007-02-23 23:51:00,2.41994,2.42,2.41968,2.41968,33700000.0
2007-02-23 23:52:00,2.41963,2.41982,2.41954,2.41968,28800000.0
2007-02-23 23:53:00,2.41954,2.41969,2.41954,2.41954,37200000.0
2007-02-23 23:54:00,2.41968,2.41985,2.41968,2.41983,23900000.0
2007-02-23 23:55:00,2.41976,2.42011,2.41974,2.42011,32900001.0
2007-02-23 23:56:00,2.42028,2.42028,2.41987,2.41998,29700000.0
2007-02-23 23:57:00,2.42005,2.42017,2.42005,2.42017,8500000.0
2007-02-23 23:58:00,2.42013,2.42013,2.41992,2.41992,32000000.0
2007-02-23 23:59:00,2.41985,2.42002,2.41976,2.42002,24300000.0
2007-02-26 00:00:00,2.4201,2.42049,2.4201,2.4204,43600000.0
2007-02-26 00:01:00,2.42027,2.42047,2.42027,2.42041,28000000.0
2007-02-26 00:02:00,2.41993,2.42005,2.41993,2.42001,14400000.0
2007-02-26 00:03:00,2.42018,2.42018,2.42005,2.42005,9600000.0
2007-02-26 00:04:00,2.42015,2.42015,2.42005,2.42013,10500000.0
2007-02-26 00:05:00,2.42003,2.42015,2.42,2.42015,26800000.0
2007-02-26 00:06:00,2.42012,2.42012,2.41997,2.41998,12600000.0
2007-02-26 00:07:00,2.41993,2.42021,2.41991,2.4202,40600000.0
2007-02-26 00:08:00,2.42024,2.42028,2.42003,2.42003,36200000.0
2007-02-26 00:09:00,2.42025,2.42025,2.42015,2.42015,10800000.0
2007-02-26 00:10:00,2.41996,2.42009,2.41978,2.42009,30700000.0
2007-02-26 00:11:00,2.42011,2.42014,2.42011,2.42014,3200000.0
2007-02-26 00:12:00,2.42001,2.42008,2.4198,2.4198,31200000.0
2007-02-26 00:13:00,2.42005,2.4201,2.42,2.42008,15100000.0
2007-02-26 00:14:00,2.42007,2.42007,2.42,2.42002,24600000.0
2007-02-26 00:15:00,2.41999,2.42016,2.41999,2.42016,20300000.0
2007-02-26 00:16:00,2.42012,2.42025,2.42003,2.42019,27900000.0
2007-02-26 00:17:00,2.41994,2.42012,2.41971,2.41978,29400000.0
2007-02-26 00:18:00,2.42015,2.42017,2.4201,2.42015,22000000.0
2007-02-26 00:19:00,2.4203,2.4203,2.42013,2.42015,34500001.0
2007-02-26 00:20:00,2.42015,2.42015,2.42015,2.42015,2800000.0
2007-02-26 00:21:00,2.42007,2.42019,2.41992,2.42013,35200000.0
2007-02-26 00:22:00,2.41998,2.41998,2.41997,2.41997,7200000.0
2007-02-26 00:23:00,2.41985,2.41997,2.4198,2.41985,71300000.0
2007-02-26 00:24:00,2.42017,2.42017,2.41997,2.42015,33600000.0
2007-02-26 00:25:00,2.41975,2.42034,2.41962,2.42032,33300001.0
2007-02-26 00:26:00,2.4203,2.4203,2.41991,2.41991,27400000.0
2007-02-26 00:27:00,2.42012,2.42025,2.42012,2.42022,22600000.0
2007-02-26 00:28:00,2.42023,2.42023,2.4201,2.4201,4500000.0
2007-02-26 00:29:00,2.42018,2.42018,2.42013,2.42013,17400000.0
2007-02-26 00:30:00,2.42009,2.42009,2.41996,2.41996,9600000.0
2007-02-26 00:31:00,2.41992,2.42002,2.41922,2.41926,17300000.0
2007-02-26 00:32:00,2.41935,2.41965,2.41914,2.41959,34600000.0
2007-02-26 00:33:00,2.41962,2.4197,2.41962,2.41963,21800000.0
2007-02-26 00:34:00,2.41957,2.41984,2.41957,2.41957,38000000.0
2007-02-26 00:35:00,2.41964,2.41984,2.4196,2.41968,45400000.0
2007-02-26 00:36:00,2.4196,2.41966,2.41952,2.41964,19500000.0
2007-02-26 00:37:00,2.41974,2.41974,2.41919,2.41919,15000000.0
2007-02-26 00:38:00,2.41929,2.41941,2.41901,2.41919,37500000.0
2007-02-26 00:39:00,2.4192,2.41926,2.41891,2.41894,20400000.0
2007-02-26 00:40:00,2.41894,2.41905,2.41892,2.41905,25800000.0
2007-02-26 00:41:00,2.41909,2.41909,2.41867,2.41875,30900000.0
2007-02-26 00:42:00,2.41882,2.41906,2.41869,2.41886,22000000.0
2007-02-26 00:43:00,2.41906,2.41906,2.41878,2.41884,24700000.0
2007-02-26 00:44:00,2.41877,2.41889,2.41877,2.41887,31200000.0
2007-02-26 00:45:00,2.41896,2.419,2.41877,2.4188,38200000.0
2007-02-26 00:46:00,2.41867,2.41903,2.41867,2.4188,27700000.0
2007-02-26 00:47:00,2.41883,2.41899,2.41883,2.41895,22600000.0
2007-02-26 00:48:00,2.419,2.41913,2.41893,2.41913,23700000.0
2007-02-26 00:49:00,2.41925,2.41948,2.4192,2.41922,28300000.0
2007-02-26 00:50:00,2.4192,2.41934,2.41912,2.41934,24100000.0
2007-02-26 00:51:00,2.41928,2.4193,2.41884,2.41899,31000000.0
2007-02-26 00:52:00,2.41896,2.41905,2.41893,2.41894,43700000.0
2007-02-26 00:53:00,2.41882,2.41888,2.41872,2.41885,38700000.0
2007-02-26 00:54:00,2.41899,2.41929,2.41899,2.41929,9100000.0
2007-02-26 00:55:00,2.41906,2.41906,2.41876,2.41905,23100000.0
2007-02-26 00:56:00,2.41901,2.41915,2.41888,2.4191,35700000.0
2007-02-26 00:57:00,2.4192,2.41933,2.41915,2.41933,25200000.0
2007-02-26 00:58:00,2.41915,2.4193,2.4191,2.41913,39100000.0
2007-02-26 00:59:00,2.4189,2.41908,2.41871,2.41887,47900000.0
2007-02-26 01:00:00,2.41888,2.41888,2.41866,2.41869,56500000.0
2007-02-26 01:01:00,2.41874,2.41886,2.41825,2.41869,42300000.0
2007-02-26 01:02:00,2.41844,2.41883,2.41837,2.4186,31000000.0
2007-02-26 01:03:00,2.41873,2.41895,2.41795,2.41813,28000000.0
2007-02-26 01:04:00,2.41833,2.41894,2.41825,2.41848,22400000.0
2007-02-26 01:05:00,2.41857,2.41875,2.41843,2.41843,32300000.0
2007-02-26 01:06:00,2.41821,2.41891,2.41817,2.41891,29400000.0
2007-02-26 01:07:00,2.41857,2.41915,2.41857,2.41915,22100000.0
2007-02-26 01:08:00,2.41886,2.41886,2.41828,2.41834,12000000.0
2007-02-26 01:09:00,2.41835,2.41876,2.41819,2.4185,53300000.0
2007-02-26 01:10:00,2.4186,2.41883,2.41836,2.41836,37800000.0
2007-02-26 01:11:00,2.41812,2.4182,2.41804,2.41817,37200000.0
2007-02-26 01:12:00,2.41811,2.41839,2.41811,2.4183,30000000.0
2007-02-26 01:13:00,2.41831,2.4185,2.41804,2.41804,46900000.0
2007-02-26 01:14:00,2.41791,2.418,2.41782,2.41796,50000000.0
2007-02-26 01:15:00,2.41782,2.41807,2.41782,2.41801,23700000.0
2007-02-26 01:16:00,2.41808,2.41808,2.4176,2.41767,31800000.0
2007-02-26 01:17:00,2.41764,2.41774,2.41745,2.41759,20800000.0
2007-02-26 01:18:00,2.4176,2.41762,2.41744,2.41756,42800000.0
2007-02-26 01:19:00,2.41762,2.41768,2.41762,2.41768,7200000.0
2007-02-26 01:20:00,2.41768,2.41795,2.41768,2.41785,34800000.0
2007-02-26 01:21:00,2.4177,2.4177,2.41756,2.4177,26300000.0
2007-02-26 01:22:00,2.41758,2.41814,2.41756,2.41795,31000000.0
2007-02-26 01:23:00,2.41803,2.41831,2.41797,2.4181,46000000.0
2007-02-26 01:24:00,2.41807,2.41821,2.41777,2.41777,45800000.0
2007-02-26 01:25:00,2.4178,2.41818,2.4178,2.41795,28500000.0
2007-02-26 01:26:00,2.41786,2.41807,2.41772,2.41789,37800000.0
2007-02-26 01:27:00,2.41792,2.41801,2.41757,2.4179,45700000.0
2007-02-26 01:28:00,2.41795,2.41795,2.41751,2.41771,50100000.0
2007-02-26 01:29:00,2.4178,2.41787,2.41764,2.41782,23500000.0
2007-02-26 01:30:00,2.41795,2.41806,2.41776,2.41798,42800000.0
2007-02-26 01:31:00,2.41795,2.41845,2.41782,2.41845,21200000.0
2007-02-26 01:32:00,2.41813,2.41845,2.41813,2.41845,17100000.0
2007-02-26 01:33:00,2.41851,2.4186,2.41786,2.4186,39200000.0
2007-02-26 01:34:00,2.41854,2.41854,2.41786,2.41829,42700000.0
2007-02-26 01:35:00,2.41825,2.41841,2.41817,2.41841,21500000.0
2007-02-26 01:36:00,2.41811,2.41848,2.41811,2.41823,26000000.0
2007-02-26 01:37:00,2.41819,2.41828,2.41805,2.41815,35700000.0
2007-02-26 01:38:00,2.41826,2.41839,2.41814,2.41825,52199999.0
2007-02-26 01:39:00,2.41805,2.41833,2.4179,2.41817,37100000.0
2007-02-26 01:40:00,2.41838,2.41838,2.4179,2.41804,52700000.0
2007-02-26 01:41:00,2.41805,2.41829,2.41788,2.41823,41400000.0
2007-02-26 01:42:00,2.4183,2.41852,2.41805,2.41819,34000000.0
2007-02-26 01:43:00,2.41809,2.41824,2.41802,2.41802,28300000.0
2007-02-26 01:44:00,2.41781,2.41804,2.41781,2.41801,9400000.0
2007-02-26 01:45:00,2.41803,2.41803,2.41788,2.41788,35000000.0
2007-02-26 01:46:00,2.4178,2.41803,2.41773,2.41773,37400000.0
2007-02-26 01:47:00,2.41763,2.41782,2.41763,2.41782,25600000.0
2007-02-26 01:48:00,2.4179,2.41791,2.41777,2.4178,38100000.0
2007-02-26 01:49:00,2.41771,2.41822,2.41771,2.41822,30100000.0
2007-02-26 01:50:00,2.41813,2.41814,2.41791,2.41814,50500000.0
2007-02-26 01:51:00,2.41825,2.41825,2.41805,2.41805,25300000.0
2007-02-26 01:52:00,2.41794,2.41796,2.41759,2.41759,38200000.0
2007-02-26 01:53:00,2.41767,2.41808,2.41767,2.41808,37000000.0
2007-02-26 01:54:00,2.41778,2.41856,2.41778,2.41846,32000000.0
2007-02-26 01:55:00,2.41833,2.41842,2.4182,2.4182,33300000.0
2007-02-26 01:56:00,2.41814,2.41818,2.41805,2.41805,40500001.0
2007-02-26 01:57:00,2.41829,2.41842,2.4182,2.41831,35300000.0
2007-02-26 01:58:00,2.41819,2.41819,2.41746,2.41746,22000000.0
2007-02-26 01:59:00,2.41735,2.41743,2.41725,2.4174,29200000.0
2007-02-26 02:00:00,2.41766,2.41784,2.41766,2.41784,4800000.0
2007-02-26 02:01:00,2.4177,2.41781,2.41746,2.41746,28400000.0
2007-02-26 02:02:00,2.41746,2.41785,2.41746,2.41778,47100000.0
2007-02-26 02:03:00,2.41772,2.41777,2.41766,2.41768,23300000.0
2007-02-26 02:04:00,2.41776,2.41776,2.41758,2.41768,20700000.0
2007-02-26 02:05:00,2.41768,2.41782,2.41764,2.41779,42800000.0
2007-02-26 02:06:00,2.41759,2.41782,2.41758,2.41782,8700000.0
2007-02-26 02:07:00,2.41772,2.41776,2.41727,2.41755,46100000.0
2007-02-26 02:08:00,2.41747,2.41758,2.41732,2.41758,40400000.0
2007-02-26 02:09:00,2.41749,2.4175,2.41735,2.41746,28700000.0
2007-02-26 02:10:00,2.4175,2.4175,2.41715,2.41727,15800000.0
2007-02-26 02:11:00,2.41724,2.41742,2.41724,2.41735,39900000.0
2007-02-26 02:12:00,2.41751,2.41751,2.41729,2.4174,32700000.0
2007-02-26 02:13:00,2.41714,2.41717,2.41699,2.41717,28300000.0
2007-02-26 02:14:00,2.41731,2.41751,2.41724,2.41751,16400000.0
2007-02-26 02:15:00,2.41749,2.41749,2.41714,2.41722,23100000.0
2007-02-26 02:16:00,2.41712,2.41714,2.41699,2.41714,15100000.0
2007-02-26 02:17:00,2.41711,2.41715,2.41708,2.41712,24300000.0
2007-02-26 02:18:00,2.41714,2.41757,2.41714,2.41748,56100000.0
2007-02-26 02:19:00,2.41743,2.41761,2.41731,2.41731,18900000.0
2007-02-26 02:20:00,2.41733,2.41736,2.41715,2.41719,23100000.0
2007-02-26 02:21:00,2.41717,2.41727,2.41706,2.41706,14000000.0
2007-02-26 02:22:00,2.41707,2.41729,2.41701,2.41729,48000000.0
2007-02-26 02:23:00,2.4172,2.4172,2.41665,2.41665,31400000.0
2007-02-26 02:24:00,2.41684,2.41711,2.41684,2.41691,26000000.0
2007-02-26 02:25:00,2.41707,2.41757,2.41707,2.4174,40800000.0
2007-02-26 02:26:00,2.41738,2.41738,2.41696,2.41708,40300000.0
2007-02-26 02:27:00,2.41698,2.41699,2.41686,2.41686,12000000.0
2007-02-26 02:28:00,2.41671,2.41696,2.41671,2.41689,44000000.0
2007-02-26 02:29:00,2.41684,2.41686,2.41653,2.41653,40900000.0
2007-02-26 02:30:00,2.41648,2.41673,2.41641,2.41673,20000000.0
2007-02-26 02:31:00,2.41674,2.4169,2.41671,2.4169,29800000.0
2007-02-26 02:32:00,2.41672,2.41672,2.41654,2.41658,23500000.0
2007-02-26 02:33:00,2.41663,2.41681,2.41663,2.41673,24800000.0
2007-02-26 02:34:00,2.41675,2.41675,2.41631,2.41634,24500000.0
2007-02-26 02:35:00,2.41627,2.41642,2.41613,2.41613,24400000.0
2007-02-26 02:36:00,2.41631,2.41631,2.41605,2.41619,26100000.0
2007-02-26 02:37:00,2.41641,2.4166,2.41641,2.41652,25900000.0
2007-02-26 02:38:00,2.41655,2.41673,2.41649,2.41654,46800000.0
2007-02-26 02:39:00,2.41654,2.41654,2.41625,2.41645,26800000.0
2007-02-26 02:40:00,2.41628,2.41628,2.41609,2.41614,24200000.0
2007-02-26 02:41:00,2.41606,2.41614,2.41602,2.41605,39400000.0
2007-02-26 02:42:00,2.41603,2.41621,2.41593,2.41609,44000000.0
2007-02-26 02:43:00,2.41618,2.41621,2.41607,2.41617,26900000.0
2007-02-26 02:44:00,2.41594,2.41603,2.41581,2.41603,58500000.0
2007-02-26 02:45:00,2.41591,2.41602,2.41582,2.41602,55700000.0
2007-02-26 02:46:00,2.41607,2.41624,2.41591,2.41591,28800000.0
2007-02-26 02:47:00,2.41587,2.41609,2.41577,2.41598,20200000.0
2007-02-26 02:48:00,2.41579,2.41579,2.41548,2.41573,70699998.0
2007-02-26 02:49:00,2.41602,2.41611,2.41592,2.41611,43500000.0
2007-02-26 02:50:00,2.41613,2.41619,2.41608,2.41608,40700000.0
2007-02-26 02:51:00,2.41609,2.41635,2.41609,2.41625,46800000.0
2007-02-26 02:52:00,2.41609,2.41627,2.41596,2.41625,37600001.0
2007-02-26 02:53:00,2.41638,2.41638,2.41601,2.41606,34700000.0
2007-02-26 02:54:00,2.416,2.41633,2.416,2.4163,20700000.0
2007-02-26 02:55:00,2.41629,2.41639,2.41629,2.41632,25600000.0
2007-02-26 02:56:00,2.41641,2.41641,2.41611,2.41623,21200000.0
2007-02-26 02:57:00,2.41614,2.41614,2.41599,2.41606,46600000.0
2007-02-26 02:58:00,2.41617,2.4163,2.41615,2.41615,24900000.0
2007-02-26 02:59:00,2.41635,2.41636,2.41612,2.41612,51100000.0
2007-02-26 03:00:00,2.41615,2.41648,2.41615,2.41636,28400000.0
2007-02-26 03:01:00,2.41632,2.41651,2.41631,2.41651,19400000.0
2007-02-26 03:02:00,2.41642,2.41642,2.41632,2.41632,33200000.0
2007-02-26 03:03:00,2.41617,2.41646,2.41612,2.41644,44600000.0
2007-02-26 03:04:00,2.41645,2.41668,2.41642,2.41668,28500000.0
2007-02-26 03:05:00,2.41643,2.41656,2.41632,2.41646,19000000.0
2007-02-26 03:06:00,2.41637,2.41658,2.41637,2.41658,48400001.0
2007-02-26 03:07:00,2.41667,2.41667,2.4165,2.41655,39200000.0
2007-02-26 03:08:00,2.41667,2.41689,2.41662,2.41662,36900000.0
2007-02-26 03:09:00,2.41641,2.41655,2.41633,2.41651,47900000.0
2007-02-26 03:10:00,2.41669,2.41669,2.41645,2.41645,15000000.0
2007-02-26 03:11:00,2.41657,2.4166,2.41655,2.4166,18900000.0
2007-02-26 03:12:00,2.41654,2.41654,2.41646,2.41646,11900000.0
2007-02-26 03:13:00,2.41643,2.41643,2.41619,2.41633,42800000.0
2007-02-26 03:14:00,2.41635,2.41635,2.41621,2.41621,11300000.0
2007-02-26 03:15:00,2.41621,2.41634,2.4161,2.41613,48200000.0
2007-02-26 03:16:00,2.41618,2.4163,2.41597,2.41626,22500000.0
2007-02-26 03:17:00,2.41608,2.41613,2.41594,2.41601,23500000.0
2007-02-26 03:18:00,2.41605,2.41605,2.41564,2.41569,13600000.0
2007-02-26 03:19:00,2.41583,2.41583,2.41562,2.41562,12700000.0
2007-02-26 03:20:00,2.41547,2.41547,2.4153,2.41535,15900000.0
2007-02-26 03:21:00,2.41521,2.41554,2.41514,2.4154,61300000.0
2007-02-26 03:22:00,2.41553,2.41561,2.41536,2.41538,39000000.0
2007-02-26 03:23:00,2.41537,2.41549,2.41489,2.41489,43000000.0
2007-02-26 03:24:00,2.41496,2.41508,2.41496,2.41505,24800000.0
2007-02-26 03:25:00,2.4152,2.4152,2.41487,2.41503,42900000.0
2007-02-26 03:26:00,2.41496,2.41502,2.41482,2.41501,25400000.0
2007-02-26 03:27:00,2.41494,2.41506,2.41494,2.41503,16700000.0
2007-02-26 03:28:00,2.41513,2.41535,2.41513,2.41523,24800000.0
2007-02-26 03:29:00,2.4153,2.41558,2.4153,2.41548,24000000.0
2007-02-26 03:30:00,2.41524,2.41524,2.41502,2.4151,12800000.0
2007-02-26 03:31:00,2.41527,2.41528,2.41506,2.41517,30200000.0
2007-02-26 03:32:00,2.41525,2.4154,2.41525,2.41538,38200000.0
2007-02-26 03:33:00,2.41544,2.4156,2.41535,2.41535,32400000.0
2007-02-26 03:34:00,2.41509,2.41535,2.41509,2.41527,15000000.0
2007-02-26 03:35:00,2.41529,2.41559,2.41518,2.41559,26700000.0
2007-02-26 03:36:00,2.4155,2.41562,2.41517,2.41517,29800000.0
2007-02-26 03:37:00,2.41539,2.41554,2.41531,2.41538,31200000.0
2007-02-26 03:38:00,2.4153,2.41544,2.41511,2.41519,27800000.0
2007-02-26 03:39:00,2.41513,2.41517,2.41513,2.41517,4600000.0
2007-02-26 03:40:00,2.41523,2.41542,2.4152,2.41542,45200000.0
2007-02-26 03:41:00,2.41542,2.41547,2.41524,2.41547,50500000.0
2007-02-26 03:42:00,2.41531,2.41552,2.41531,2.41541,24800000.0
2007-02-26 03:43:00,2.41547,2.41557,2.41542,2.41542,26300000.0
2007-02-26 03:44:00,2.41521,2.41539,2.41509,2.41509,46900000.0
2007-02-26 03:45:00,2.41497,2.41505,2.41493,2.41493,31000000.0
2007-02-26 03:46:00,2.41514,2.41521,2.41506,2.41521,14100000.0
2007-02-26 03:47:00,2.41521,2.41533,2.41521,2.41526,16800000.0
2007-02-26 03:48:00,2.41537,2.41553,2.41537,2.41542,24200000.0
2007-02-26 03:49:00,2.41534,2.41534,2.415,2.415,21300000.0
2007-02-26 03:50:00,2.41501,2.41504,2.41477,2.41477,19700000.0
2007-02-26 03:51:00,2.41485,2.41485,2.41465,2.4147,29600000.0
2007-02-26 03:52:00,2.41467,2.41467,2.41467,2.41467,2400000.0
2007-02-26 03:53:00,2.41464,2.41474,2.41464,2.41473,31500000.0
2007-02-26 03:54:00,2.41475,2.41487,2.41467,2.41475,14400000.0
2007-02-26 03:55:00,2.41474,2.41483,2.41473,2.41477,35200001.0
2007-02-26 03:56:00,2.41472,2.41472,2.41456,2.41456,18000000.0
2007-02-26 03:57:00,2.41465,2.41476,2.41459,2.41471,47300000.0
2007-02-26 03:58:00,2.41477,2.41492,2.41477,2.4149,22200000.0
2007-02-26 03:59:00,2.41478,2.41478,2.41422,2.41452,29400000.0
2007-02-26 04:00:00,2.41477,2.41486,2.41476,2.41476,12900000.0
2007-02-26 04:01:00,2.41467,2.41487,2.41467,2.41475,9200000.0
2007-02-26 04:02:00,2.4148,2.41483,2.41468,2.41468,27800000.0
2007-02-26 04:03:00,2.41465,2.41465,2.41447,2.41455,23200000.0
2007-02-26 04:04:00,2.41464,2.41468,2.41464,2.41468,21500000.0
2007-02-26 04:05:00,2.4147,2.4147,2.41437,2.41448,39400000.0
2007-02-26 04:06:00,2.41456,2.41456,2.41446,2.41446,3100000.0
2007-02-26 04:07:00,2.41455,2.41474,2.41455,2.41463,40100000.0
2007-02-26 04:08:00,2.41464,2.4147,2.41452,2.41454,33000000.0
2007-02-26 04:09:00,2.4147,2.41481,2.41468,2.41468,10800000.0
2007-02-26 04:10:00,2.41456,2.41462,2.41444,2.41445,21200000.0
2007-02-26 04:11:00,2.41454,2.41466,2.41448,2.41466,12400000.0
2007-02-26 04:12:00,2.41458,2.41485,2.41458,2.41485,23900000.0
2007-02-26 04:13:00,2.4146,2.4146,2.4144,2.4144,31100000.0
2007-02-26 04:14:00,2.41448,2.4146,2.41439,2.41445,21000000.0
2007-02-26 04:15:00,2.41443,2.4146,2.41439,2.41456,20800000.0
2007-02-26 04:16:00,2.41458,2.41465,2.41437,2.41444,36900000.0
2007-02-26 04:17:00,2.41448,2.41448,2.41394,2.41394,12800000.0
2007-02-26 04:18:00,2.41412,2.41425,2.41387,2.41425,30900000.0
2007-02-26 04:19:00,2.41421,2.41425,2.41409,2.41411,55700000.0
2007-02-26 04:20:00,2.41424,2.41436,2.41403,2.41436,40100000.0
2007-02-26 04:21:00,2.41424,2.41424,2.41389,2.41418,31800000.0
2007-02-26 04:22:00,2.41401,2.41418,2.414,2.4141,31300000.0
2007-02-26 04:23:00,2.41397,2.41415,2.41397,2.41402,26400000.0
2007-02-26 04:24:00,2.4141,2.41425,2.41407,2.41407,57700000.0
2007-02-26 04:25:00,2.41429,2.41434,2.41413,2.41413,39900000.0
2007-02-26 04:26:00,2.4142,2.4142,2.41406,2.41417,36400000.0
2007-02-26 04:27:00,2.41413,2.41413,2.41397,2.41406,37500000.0
2007-02-26 04:28:00,2.41422,2.41443,2.41422,2.41443,5500000.0
2007-02-26 04:29:00,2.41448,2.41448,2.41412,2.4143,37300000.0
2007-02-26 04:30:00,2.41437,2.4144,2.41415,2.41415,73300000.0
2007-02-26 04:31:00,2.41421,2.41439,2.41421,2.41439,25200000.0
2007-02-26 04:32:00,2.41434,2.41448,2.41422,2.41448,27700000.0
2007-02-26 04:33:00,2.41445,2.4145,2.41435,2.41445,18700000.0
2007-02-26 04:34:00,2.41441,2.41446,2.41432,2.41432,38600000.0
2007-02-26 04:35:00,2.41423,2.41454,2.41423,2.41454,14400000.0
2007-02-26 04:36:00,2.41445,2.41455,2.4143,2.41455,31100000.0
2007-02-26 04:37:00,2.41455,2.41455,2.41453,2.41453,7000000.0
2007-02-26 04:38:00,2.41453,2.41473,2.41453,2.41456,24800000.0
2007-02-26 04:39:00,2.41455,2.4147,2.4145,2.4146,14100000.0
2007-02-26 04:40:00,2.41451,2.41475,2.41449,2.41456,26600000.0
2007-02-26 04:41:00,2.41448,2.41467,2.4144,2.41461,24700000.0
2007-02-26 04:42:00,2.41486,2.41495,2.41474,2.41474,36600000.0
2007-02-26 04:43:00,2.415,2.41511,2.41479,2.41479,14900000.0
2007-02-26 04:44:00,2.41503,2.41503,2.41478,2.41478,21000000.0
2007-02-26 04:45:00,2.4147,2.41493,2.41463,2.41493,23200000.0
2007-02-26 04:46:00,2.41491,2.41503,2.41484,2.41498,29100000.0
2007-02-26 04:47:00,2.4149,2.41491,2.41484,2.41484,27400000.0
2007-02-26 04:48:00,2.41489,2.41495,2.4148,2.4148,30700000.0
2007-02-26 04:49:00,2.41505,2.41505,2.4148,2.41485,24000000.0
2007-02-26 04:50:00,2.41492,2.41503,2.41492,2.415,21200000.0
2007-02-26 04:51:00,2.41501,2.41508,2.41492,2.41508,17600000.0
2007-02-26 04:52:00,2.41493,2.41515,2.41486,2.41515,17600000.0
2007-02-26 04:53:00,2.4153,2.41544,2.41507,2.41519,62100000.0
2007-02-26 04:54:00,2.41519,2.41538,2.41519,2.41525,20300000.0
2007-02-26 04:55:00,2.41532,2.41532,2.41513,2.41521,27800000.0
2007-02-26 04:56:00,2.41522,2.41527,2.41512,2.41527,15900000.0
2007-02-26 04:57:00,2.41528,2.41528,2.41509,2.41512,41100001.0
2007-02-26 04:58:00,2.41507,2.41515,2.41505,2.41515,11000000.0
2007-02-26 04:59:00,2.41512,2.41516,2.41512,2.41516,4800000.0
2007-02-26 05:00:00,2.4153,2.4153,2.4153,2.4153,2400000.0
2007-02-26 05:01:00,2.41528,2.41533,2.41528,2.4153,19000000.0
2007-02-26 05:02:00,2.41528,2.41532,2.41515,2.41522,40100000.0
2007-02-26 05:03:00,2.41523,2.41523,2.41518,2.41518,14100000.0
2007-02-26 05:04:00,2.41494,2.41494,2.41458,2.41473,33100000.0
2007-02-26 05:05:00,2.41475,2.41477,2.41467,2.41477,37800000.0
2007-02-26 05:06:00,2.41465,2.41465,2.41452,2.41452,9600000.0
2007-02-26 05:07:00,2.41447,2.41458,2.41433,2.41458,35500000.0
2007-02-26 05:08:00,2.41476,2.41476,2.41453,2.41453,13900000.0
2007-02-26 05:09:00,2.41451,2.41472,2.41451,2.41472,14200000.0
2007-02-26 05:10:00,2.41476,2.41487,2.41476,2.41478,23600000.0
2007-02-26 05:11:00,2.41474,2.41474,2.41465,2.41465,16600000.0
2007-02-26 05:12:00,2.41464,2.41472,2.41464,2.41472,8700000.0
2007-02-26 05:13:00,2.41479,2.415,2.41474,2.41492,25800000.0
2007-02-26 05:14:00,2.41488,2.41488,2.41463,2.41463,26600000.0
2007-02-26 05:15:00,2.41452,2.41464,2.41448,2.41464,61600000.0
2007-02-26 05:16:00,2.4146,2.41497,2.4146,2.4148,36900000.0
2007-02-26 05:17:00,2.41443,2.41476,2.41438,2.41452,38600000.0
2007-02-26 05:18:00,2.4148,2.41497,2.41477,2.41488,52400000.0
2007-02-26 05:19:00,2.41502,2.41508,2.41494,2.41508,67600000.0
2007-02-26 05:20:00,2.41484,2.41499,2.41481,2.41492,50600000.0
2007-02-26 05:21:00,2.41488,2.4151,2.41488,2.41501,23600000.0
2007-02-26 05:22:00,2.41489,2.41492,2.41473,2.4148,26400000.0
2007-02-26 05:23:00,2.41487,2.41513,2.41476,2.41512,27000000.0
2007-02-26 05:24:00,2.41515,2.41525,2.41515,2.41515,77200000.0
2007-02-26 05:25:00,2.41526,2.41539,2.41512,2.41512,11400000.0
2007-02-26 05:26:00,2.41513,2.41521,2.41507,2.41521,30700000.0
2007-02-26 05:27:00,2.41515,2.4153,2.41512,2.4153,21100000.0
2007-02-26 05:28:00,2.41525,2.41528,2.41515,2.41515,53700001.0
2007-02-26 05:29:00,2.41523,2.4155,2.41523,2.41528,36200000.0
2007-02-26 05:30:00,2.41535,2.41535,2.41535,2.41535,2400000.0
2007-02-26 05:31:00,2.41507,2.41521,2.41507,2.41507,28000000.0
2007-02-26 05:32:00,2.41516,2.41532,2.41514,2.41514,19000000.0
2007-02-26 05:33:00,2.41527,2.41532,2.41521,2.41526,30300000.0
2007-02-26 05:34:00,2.41501,2.41517,2.41481,2.41499,57200000.0
2007-02-26 05:35:00,2.41509,2.41521,2.41509,2.4151,35600000.0
2007-02-26 05:36:00,2.41503,2.41515,2.41497,2.41514,37400000.0
2007-02-26 05:37:00,2.41526,2.41526,2.41503,2.41517,32700000.0
2007-02-26 05:38:00,2.41506,2.41517,2.41506,2.41517,14400000.0
2007-02-26 05:39:00,2.41515,2.41523,2.41508,2.41522,29100000.0
2007-02-26 05:40:00,2.41515,2.41551,2.41515,2.41532,32000000.0
2007-02-26 05:41:00,2.41543,2.41559,2.41529,2.41529,17600000.0
2007-02-26 05:42:00,2.4152,2.41532,2.41509,2.41532,32300000.0
2007-02-26 05:43:00,2.41549,2.41549,2.41545,2.41547,13400000.0
2007-02-26 05:44:00,2.41547,2.41547,2.41533,2.41542,35400000.0
2007-02-26 05:45:00,2.41546,2.41556,2.41533,2.41534,19800000.0
2007-02-26 05:46:00,2.41549,2.41549,2.41525,2.41538,26500000.0
2007-02-26 05:47:00,2.41526,2.41532,2.41512,2.41532,34900000.0
2007-02-26 05:48:00,2.41534,2.41544,2.41522,2.4153,46000000.0
2007-02-26 05:49:00,2.41535,2.41567,2.41535,2.41544,49100000.0
2007-02-26 05:50:00,2.41531,2.41534,2.41531,2.41534,9900000.0
2007-02-26 05:51:00,2.41526,2.41526,2.41521,2.41521,7200000.0
2007-02-26 05:52:00,2.41547,2.41555,2.41545,2.41553,36200000.0
2007-02-26 05:53:00,2.41538,2.41557,2.41538,2.41544,42700000.0
2007-02-26 05:54:00,2.41534,2.41555,2.41534,2.41555,23000000.0
2007-02-26 05:55:00,2.41541,2.41559,2.41539,2.41559,26700000.0
2007-02-26 05:56:00,2.41556,2.41556,2.41537,2.41541,14300000.0
2007-02-26 05:57:00,2.41545,2.41578,2.41545,2.41552,27900000.0
2007-02-26 05:58:00,2.41539,2.41567,2.41539,2.41546,40800000.0
2007-02-26 05:59:00,2.41556,2.41562,2.41546,2.41561,23800000.0
2007-02-26 06:00:00,2.4155,2.41564,2.41547,2.41554,25000000.0
2007-02-26 06:01:00,2.41561,2.41561,2.41533,2.41551,41000000.0
2007-02-26 06:02:00,2.41548,2.41575,2.41548,2.41575,47300001.0
2007-02-26 06:03:00,2.41602,2.41602,2.41575,2.41593,27800000.0
2007-02-26 06:04:00,2.41592,2.41592,2.41556,2.41556,30800000.0
2007-02-26 06:05:00,2.41557,2.41616,2.41557,2.41616,18000000.0
2007-02-26 06:06:00,2.41626,2.41626,2.41597,2.4161,42300000.0
2007-02-26 06:07:00,2.41604,2.41609,2.41593,2.41593,25600000.0
2007-02-26 06:08:00,2.41603,2.41613,2.41588,2.41596,28200000.0
2007-02-26 06:09:00,2.41609,2.4163,2.41545,2.41545,31700000.0
2007-02-26 06:10:00,2.41536,2.41578,2.41535,2.41535,31300000.0
2007-02-26 06:11:00,2.41529,2.41548,2.41519,2.41536,26100000.0
2007-02-26 06:12:00,2.41521,2.41559,2.41521,2.41548,35000000.0
2007-02-26 06:13:00,2.41545,2.41558,2.41536,2.41558,32300000.0
2007-02-26 06:14:00,2.41553,2.41561,2.41543,2.41547,26700000.0
2007-02-26 06:15:00,2.41557,2.41577,2.41554,2.41557,31900000.0
2007-02-26 06:16:00,2.41574,2.41587,2.41573,2.41587,21300000.0
2007-02-26 06:17:00,2.41585,2.41585,2.41527,2.41547,47300000.0
2007-02-26 06:18:00,2.41549,2.41563,2.41543,2.41563,14000000.0
2007-02-26 06:19:00,2.41544,2.41544,2.41509,2.41509,6100000.0
2007-02-26 06:20:00,2.41495,2.41505,2.41495,2.41505,3500000.0
2007-02-26 06:21:00,2.415,2.4152,2.415,2.41503,35800000.0
2007-02-26 06:22:00,2.41515,2.4152,2.41506,2.4152,38600000.0
2007-02-26 06:23:00,2.41511,2.41511,2.41487,2.41487,25700000.0
2007-02-26 06:24:00,2.41514,2.41542,2.41514,2.41535,28200000.0
2007-02-26 06:25:00,2.41528,2.4155,2.41528,2.41533,62399998.0
2007-02-26 06:26:00,2.41548,2.41557,2.41545,2.41545,16600000.0
2007-02-26 06:27:00,2.41547,2.41547,2.41538,2.41539,25700000.0
2007-02-26 06:28:00,2.41537,2.41537,2.4152,2.41534,20500000.0
2007-02-26 06:29:00,2.41525,2.41545,2.4152,2.41522,46200000.0
2007-02-26 06:30:00,2.41528,2.41528,2.41494,2.41494,11200000.0
2007-02-26 06:31:00,2.41503,2.41521,2.41491,2.41499,48900000.0
2007-02-26 06:32:00,2.41507,2.41519,2.41489,2.41507,36200000.0
2007-02-26 06:33:00,2.41493,2.41514,2.4149,2.41492,37600000.0
2007-02-26 06:34:00,2.41507,2.41515,2.41498,2.41498,16800000.0
2007-02-26 06:35:00,2.41496,2.41505,2.41488,2.41502,23200000.0
2007-02-26 06:36:00,2.41485,2.41509,2.41481,2.41481,23000000.0
2007-02-26 06:37:00,2.4148,2.41492,2.41472,2.41489,28600000.0
2007-02-26 06:38:00,2.41485,2.41492,2.41476,2.4148,66000000.0
2007-02-26 06:39:00,2.41495,2.41506,2.41472,2.41475,52300000.0
2007-02-26 06:40:00,2.41485,2.41502,2.41473,2.41502,30200000.0
2007-02-26 06:41:00,2.41501,2.41521,2.41467,2.41467,29000000.0
2007-02-26 06:42:00,2.41497,2.41517,2.41497,2.41513,14800000.0
2007-02-26 06:43:00,2.41519,2.41519,2.41504,2.41507,22700000.0
2007-02-26 06:44:00,2.41509,2.41528,2.41509,2.41524,12800000.0
2007-02-26 06:45:00,2.41507,2.41523,2.41507,2.4152,43200000.0
2007-02-26 06:46:00,2.41525,2.4153,2.4151,2.41525,20200000.0
2007-02-26 06:47:00,2.4151,2.41557,2.4151,2.41557,55200000.0
2007-02-26 06:48:00,2.41548,2.41548,2.41548,2.41548,2400000.0
2007-02-26 06:49:00,2.41543,2.41547,2.41539,2.41543,34600000.0
2007-02-26 06:50:00,2.41545,2.41545,2.41538,2.41538,13600000.0
2007-02-26 06:51:00,2.41547,2.41563,2.41543,2.41548,23800000.0
2007-02-26 06:52:00,2.41546,2.4157,2.41544,2.4157,13800000.0
2007-02-26 06:53:00,2.41596,2.41632,2.41596,2.41603,21800000.0
2007-02-26 06:54:00,2.41599,2.41607,2.41589,2.416,37600000.0
2007-02-26 06:55:00,2.41586,2.41586,2.41566,2.41577,28200000.0
2007-02-26 06:56:00,2.41589,2.41595,2.4158,2.4158,25100000.0
2007-02-26 06:57:00,2.41582,2.41597,2.4157,2.41597,39800000.0
2007-02-26 06:58:00,2.41589,2.41621,2.41589,2.41592,53200000.0
2007-02-26 06:59:00,2.41587,2.4159,2.41566,2.41575,21200000.0
2007-02-26 07:00:00,2.4157,2.41599,2.41561,2.41561,27300000.0
2007-02-26 07:01:00,2.41561,2.4158,2.41554,2.4158,24700000.0
2007-02-26 07:02:00,2.4156,2.41568,2.41554,2.41568,23800000.0
2007-02-26 07:03:00,2.41549,2.41557,2.41532,2.41545,38699999.0
2007-02-26 07:04:00,2.41548,2.41587,2.41548,2.41587,41100000.0
2007-02-26 07:05:00,2.41588,2.41588,2.41562,2.41564,13100000.0
2007-02-26 07:06:00,2.41569,2.4157,2.41563,2.41565,16600000.0
2007-02-26 07:07:00,2.41565,2.41576,2.41556,2.41556,34000000.0
2007-02-26 07:08:00,2.41549,2.41554,2.41545,2.41545,25300000.0
2007-02-26 07:09:00,2.41549,2.41573,2.41546,2.41573,19200000.0
2007-02-26 07:10:00,2.41545,2.41571,2.41545,2.4156,27500000.0
2007-02-26 07:11:00,2.41558,2.41558,2.41546,2.41555,46800000.0
2007-02-26 07:12:00,2.41539,2.41539,2.41529,2.41538,25500000.0
2007-02-26 07:13:00,2.41531,2.41531,2.41483,2.4152,31200000.0
2007-02-26 07:14:00,2.41536,2.41551,2.41535,2.41538,26900000.0
2007-02-26 07:15:00,2.4155,2.4155,2.41518,2.41523,37900000.0
2007-02-26 07:16:00,2.4153,2.4154,2.41528,2.4154,20800000.0
2007-02-26 07:17:00,2.41523,2.41544,2.41523,2.41532,56400000.0
2007-02-26 07:18:00,2.41538,2.41545,2.41535,2.41542,32800000.0
2007-02-26 07:19:00,2.41536,2.41541,2.41526,2.41532,39300000.0
2007-02-26 07:20:00,2.41534,2.41551,2.41528,2.41548,28600000.0
2007-02-26 07:21:00,2.41544,2.41544,2.4153,2.41544,19200000.0
2007-02-26 07:22:00,2.41536,2.41557,2.41517,2.41542,38000000.0
2007-02-26 07:23:00,2.41551,2.41567,2.41546,2.41555,28600000.0
2007-02-26 07:24:00,2.41563,2.41566,2.41547,2.4156,52000000.0
2007-02-26 07:25:00,2.41564,2.41588,2.41564,2.41578,45500000.0
2007-02-26 07:26:00,2.41571,2.41588,2.41556,2.41584,41200000.0
2007-02-26 07:27:00,2.41585,2.41585,2.4158,2.41583,13500000.0
2007-02-26 07:28:00,2.41561,2.41598,2.41557,2.41598,34600000.0
2007-02-26 07:29:00,2.41585,2.41607,2.41571,2.41578,45700000.0
2007-02-26 07:30:00,2.41578,2.41604,2.41567,2.41588,44200000.0
2007-02-26 07:31:00,2.41581,2.41583,2.41567,2.41567,34900000.0
2007-02-26 07:32:00,2.41578,2.41588,2.41561,2.41585,40300000.0
2007-02-26 07:33:00,2.41583,2.41586,2.41575,2.41586,27900000.0
2007-02-26 07:34:00,2.41564,2.41589,2.41556,2.41568,35600000.0
2007-02-26 07:35:00,2.41581,2.41583,2.41573,2.41573,13600000.0
2007-02-26 07:36:00,2.41587,2.41587,2.41573,2.41573,20200000.0
2007-02-26 07:37:00,2.41567,2.41568,2.4155,2.4155,19100000.0
2007-02-26 07:38:00,2.41556,2.41577,2.41554,2.41577,20800000.0
2007-02-26 07:39:00,2.41572,2.41601,2.41572,2.41586,18400000.0
2007-02-26 07:40:00,2.41565,2.416,2.41561,2.4158,25100000.0
2007-02-26 07:41:00,2.41585,2.41604,2.41584,2.41593,42100000.0
2007-02-26 07:42:00,2.41598,2.41606,2.41587,2.41603,33500000.0
2007-02-26 07:43:00,2.416,2.41632,2.416,2.41607,24900000.0
2007-02-26 07:44:00,2.41612,2.41617,2.41602,2.41602,21000000.0
2007-02-26 07:45:00,2.41608,2.41623,2.41582,2.41582,46400000.0
2007-02-26 07:46:00,2.41581,2.41592,2.4156,2.4156,31600000.0
2007-02-26 07:47:00,2.41556,2.4157,2.41547,2.41564,48600000.0
2007-02-26 07:48:00,2.41568,2.4159,2.41555,2.41565,23700000.0
2007-02-26 07:49:00,2.4157,2.41574,2.41562,2.41566,35500000.0
2007-02-26 07:50:00,2.41567,2.41567,2.41556,2.41556,20500000.0
2007-02-26 07:51:00,2.41583,2.41634,2.41583,2.41623,34800000.0
2007-02-26 07:52:00,2.41631,2.41635,2.41618,2.41624,36700000.0
2007-02-26 07:53:00,2.4161,2.4163,2.41603,2.4161,35200000.0
2007-02-26 07:54:00,2.41601,2.4163,2.41599,2.41622,24600000.0
2007-02-26 07:55:00,2.41634,2.41634,2.41607,2.41617,30400000.0
2007-02-26 07:56:00,2.41612,2.41632,2.41611,2.41632,29700000.0
2007-02-26 07:57:00,2.41621,2.41621,2.4159,2.4159,24300000.0
2007-02-26 07:58:00,2.41615,2.41645,2.41615,2.41644,31600000.0
2007-02-26 07:59:00,2.4163,2.41655,2.41616,2.41632,38300000.0
2007-02-26 08:00:00,2.4164,2.4164,2.41613,2.41619,27100000.0
2007-02-26 08:01:00,2.41623,2.41624,2.41611,2.41623,42600000.0
2007-02-26 08:02:00,2.41623,2.41652,2.41623,2.41638,17200000.0
2007-02-26 08:03:00,2.41622,2.41643,2.41622,2.41643,23500000.0
2007-02-26 08:04:00,2.41632,2.41649,2.41627,2.41631,26000000.0
2007-02-26 08:05:00,2.41622,2.41652,2.41622,2.41625,25400000.0
2007-02-26 08:06:00,2.41622,2.41634,2.41622,2.41633,46800000.0
2007-02-26 08:07:00,2.41638,2.41652,2.4163,2.41633,27700000.0
2007-02-26 08:08:00,2.4165,2.41654,2.41622,2.41636,57400000.0
2007-02-26 08:09:00,2.41642,2.41642,2.41628,2.41642,32600000.0
2007-02-26 08:10:00,2.41629,2.41647,2.41622,2.41634,36800000.0
2007-02-26 08:11:00,2.41633,2.41633,2.41604,2.41609,16500000.0
2007-02-26 08:12:00,2.41611,2.41623,2.41611,2.41623,21700000.0
2007-02-26 08:13:00,2.41618,2.41618,2.41593,2.41595,24200000.0
2007-02-26 08:14:00,2.41622,2.41622,2.41594,2.41597,43400000.0
2007-02-26 08:15:00,2.41634,2.41639,2.41611,2.41639,42100000.0
2007-02-26 08:16:00,2.41647,2.41656,2.41645,2.41652,31000000.0
2007-02-26 08:17:00,2.41638,2.41655,2.41631,2.41655,21600000.0
2007-02-26 08:18:00,2.41679,2.41681,2.41664,2.41666,29500000.0
2007-02-26 08:19:00,2.41667,2.41669,2.41655,2.41669,34300000.0
2007-02-26 08:20:00,2.41638,2.41648,2.41624,2.41648,35700000.0
2007-02-26 08:21:00,2.41647,2.41655,2.41645,2.41655,24600000.0
2007-02-26 08:22:00,2.41656,2.41686,2.41655,2.41666,26800000.0
2007-02-26 08:23:00,2.41651,2.41651,2.41618,2.41625,28600000.0
2007-02-26 08:24:00,2.41619,2.41638,2.41616,2.41616,32200000.0
2007-02-26 08:25:00,2.41644,2.41644,2.41633,2.41633,24900001.0
2007-02-26 08:26:00,2.41655,2.41657,2.41645,2.4165,36200000.0
2007-02-26 08:27:00,2.4165,2.4167,2.4165,2.41663,32800000.0
2007-02-26 08:28:00,2.41658,2.41658,2.41623,2.41623,53700000.0
2007-02-26 08:29:00,2.41636,2.41638,2.41623,2.41638,46300000.0
2007-02-26 08:30:00,2.41617,2.41637,2.41608,2.41617,25600000.0
2007-02-26 08:31:00,2.41623,2.41623,2.41591,2.4161,42100000.0
2007-02-26 08:32:00,2.41613,2.4162,2.41607,2.41617,10800000.0
2007-02-26 08:33:00,2.41613,2.4163,2.41608,2.41608,41000000.0
2007-02-26 08:34:00,2.41613,2.41637,2.41606,2.41616,49200000.0
2007-02-26 08:35:00,2.41623,2.41623,2.41611,2.41616,29900000.0
2007-02-26 08:36:00,2.4163,2.41636,2.41618,2.41636,37900000.0
2007-02-26 08:37:00,2.41643,2.41658,2.41626,2.41658,31000000.0
2007-02-26 08:38:00,2.41648,2.41656,2.41644,2.41651,27100000.0
2007-02-26 08:39:00,2.41654,2.41655,2.4164,2.41655,38100000.0
2007-02-26 08:40:00,2.41655,2.41667,2.41634,2.41648,40500000.0
2007-02-26 08:41:00,2.41631,2.41645,2.4162,2.41645,28100000.0
2007-02-26 08:42:00,2.41639,2.41639,2.41629,2.41629,10800000.0
2007-02-26 08:43:00,2.41622,2.41654,2.41622,2.41641,18600000.0
2007-02-26 08:44:00,2.41651,2.41683,2.41651,2.41672,21000000.0
2007-02-26 08:45:00,2.41686,2.41706,2.41686,2.41704,34800000.0
2007-02-26 08:46:00,2.41693,2.41693,2.41668,2.41668,32900000.0
2007-02-26 08:47:00,2.41679,2.41686,2.41657,2.41672,63600000.0
2007-02-26 08:48:00,2.41677,2.41687,2.41675,2.41687,53000000.0
2007-02-26 08:49:00,2.41683,2.41687,2.41658,2.41658,37000000.0
2007-02-26 08:50:00,2.41649,2.41672,2.41649,2.41672,24900000.0
2007-02-26 08:51:00,2.41661,2.41673,2.41652,2.41652,38100000.0
2007-02-26 08:52:00,2.41655,2.41663,2.41637,2.41651,28200000.0
2007-02-26 08:53:00,2.41653,2.41653,2.41652,2.41652,11700000.0
2007-02-26 08:54:00,2.41616,2.41616,2.41597,2.41597,21400000.0
2007-02-26 08:55:00,2.41609,2.4162,2.41607,2.41613,20800000.0
2007-02-26 08:56:00,2.41615,2.41636,2.41615,2.41624,22300000.0
2007-02-26 08:57:00,2.41617,2.41629,2.416,2.41607,45000000.0
2007-02-26 08:58:00,2.41605,2.41605,2.41578,2.41603,35400000.0
2007-02-26 08:59:00,2.41592,2.41599,2.4158,2.41585,48900000.0
2007-02-26 09:00:00,2.41586,2.41632,2.41586,2.41632,36400000.0
2007-02-26 09:01:00,2.41668,2.41668,2.41627,2.41665,30500000.0
2007-02-26 09:02:00,2.41651,2.41678,2.41639,2.41643,30400000.0
2007-02-26 09:03:00,2.41626,2.41626,2.41608,2.41609,18400000.0
2007-02-26 09:04:00,2.41619,2.41653,2.41619,2.41653,48799999.0
2007-02-26 09:05:00,2.41648,2.41697,2.41648,2.41692,22400000.0
2007-02-26 09:06:00,2.4168,2.41698,2.41678,2.41685,73100000.0
2007-02-26 09:07:00,2.41685,2.4169,2.41663,2.41665,40900000.0
2007-02-26 09:08:00,2.41676,2.41676,2.41647,2.41647,21900000.0
2007-02-26 09:09:00,2.41635,2.41648,2.41605,2.41611,39000000.0
2007-02-26 09:10:00,2.41635,2.41681,2.41635,2.41673,18600000.0
2007-02-26 09:11:00,2.41676,2.41726,2.41676,2.41718,37200000.0
2007-02-26 09:12:00,2.41709,2.41721,2.41702,2.41708,41800000.0
2007-02-26 09:13:00,2.41707,2.41729,2.41703,2.41709,22800000.0
2007-02-26 09:14:00,2.41705,2.41711,2.41698,2.41708,40700000.0
2007-02-26 09:15:00,2.41709,2.41709,2.41699,2.417,14300000.0
2007-02-26 09:16:00,2.41687,2.41687,2.41678,2.41678,7200000.0
2007-02-26 09:17:00,2.41667,2.41682,2.41659,2.41666,37100000.0
2007-02-26 09:18:00,2.41656,2.41681,2.41654,2.41657,25800000.0
2007-02-26 09:19:00,2.41667,2.41688,2.41667,2.41675,34600000.0
2007-02-26 09:20:00,2.41691,2.41697,2.41683,2.41683,23500000.0
2007-02-26 09:21:00,2.41719,2.41756,2.41719,2.4174,27600000.0
2007-02-26 09:22:00,2.41747,2.41754,2.4173,2.4173,51600000.0
2007-02-26 09:23:00,2.41735,2.41751,2.41714,2.41751,46799999.0
2007-02-26 09:24:00,2.41742,2.41746,2.41729,2.41739,71399999.0
2007-02-26 09:25:00,2.41718,2.41718,2.41703,2.41709,31200000.0
2007-02-26 09:26:00,2.41717,2.41723,2.41712,2.41712,34900000.0
2007-02-26 09:27:00,2.41743,2.418,2.41723,2.418,25900000.0
2007-02-26 09:28:00,2.41823,2.41847,2.41816,2.41847,43200000.0
2007-02-26 09:29:00,2.41842,2.41852,2.4183,2.41836,29400000.0
2007-02-26 09:30:00,2.41828,2.4185,2.41819,2.41819,33500000.0
2007-02-26 09:31:00,2.41818,2.419,2.41809,2.419,41500000.0
2007-02-26 09:32:00,2.41911,2.41945,2.41908,2.41939,34700000.0
2007-02-26 09:33:00,2.41963,2.41984,2.41959,2.4197,24600000.0
2007-02-26 09:34:00,2.41983,2.41994,2.4197,2.4199,24600000.0
2007-02-26 09:35:00,2.42004,2.42017,2.41978,2.41978,35200000.0
2007-02-26 09:36:00,2.41997,2.41997,2.4197,2.4197,51200000.0
2007-02-26 09:37:00,2.4197,2.41972,2.41934,2.41934,43200000.0
2007-02-26 09:38:00,2.4194,2.41941,2.41889,2.41907,28200000.0
2007-02-26 09:39:00,2.41901,2.41901,2.41849,2.41855,39600000.0
2007-02-26 09:40:00,2.41833,2.41833,2.41819,2.41827,20600000.0
2007-02-26 09:41:00,2.41825,2.41826,2.4181,2.41826,26100000.0
2007-02-26 09:42:00,2.41806,2.41841,2.41806,2.41841,69400001.0
2007-02-26 09:43:00,2.41835,2.41868,2.41835,2.41856,33400000.0
2007-02-26 09:44:00,2.41875,2.41882,2.41843,2.41848,24600000.0
2007-02-26 09:45:00,2.41835,2.41856,2.41831,2.41833,32800000.0
2007-02-26 09:46:00,2.4183,2.4187,2.4183,2.4187,23100000.0
2007-02-26 09:47:00,2.4185,2.419,2.4185,2.41895,36800000.0
2007-02-26 09:48:00,2.41885,2.41911,2.41885,2.4191,47400000.0
2007-02-26 09:49:00,2.41905,2.41916,2.41874,2.41874,28400000.0
2007-02-26 09:50:00,2.41871,2.41914,2.41871,2.41908,37000000.0
2007-02-26 09:51:00,2.41937,2.41941,2.41933,2.41935,30100000.0
2007-02-26 09:52:00,2.41946,2.4197,2.41931,2.4197,24300000.0
2007-02-26 09:53:00,2.41955,2.41966,2.4195,2.4195,41000000.0
2007-02-26 09:54:00,2.41948,2.41964,2.41944,2.41953,27100000.0
2007-02-26 09:55:00,2.41956,2.41987,2.41947,2.41987,26300000.0
2007-02-26 09:56:00,2.42007,2.42058,2.42002,2.42043,39400000.0
2007-02-26 09:57:00,2.42036,2.42045,2.4202,2.42023,39900000.0
2007-02-26 09:58:00,2.42023,2.42023,2.41987,2.42,28700000.0
2007-02-26 09:59:00,2.42034,2.42076,2.42034,2.42063,26000000.0
2007-02-26 10:00:00,2.42079,2.42113,2.42079,2.42081,34800000.0
2007-02-26 10:01:00,2.42116,2.42154,2.42116,2.42154,34700000.0
2007-02-26 10:02:00,2.42165,2.42165,2.42122,2.42126,26600000.0
2007-02-26 10:03:00,2.42132,2.42132,2.42089,2.42089,50500001.0
2007-02-26 10:04:00,2.421,2.421,2.42035,2.42035,48700000.0
2007-02-26 10:05:00,2.42016,2.42016,2.41992,2.41995,38799999.0
2007-02-26 10:06:00,2.42002,2.42002,2.41973,2.41973,24600000.0
2007-02-26 10:07:00,2.41977,2.41977,2.41918,2.41925,39600000.0
2007-02-26 10:08:00,2.41919,2.41934,2.41915,2.41924,43000000.0
2007-02-26 10:09:00,2.41925,2.41948,2.41925,2.41925,34400000.0
2007-02-26 10:10:00,2.41926,2.41926,2.41894,2.41897,18700000.0
2007-02-26 10:11:00,2.41854,2.41858,2.41833,2.41839,42500000.0
2007-02-26 10:12:00,2.41797,2.41797,2.417,2.417,31600000.0
2007-02-26 10:13:00,2.41698,2.41728,2.41691,2.41719,50200000.0
2007-02-26 10:14:00,2.41735,2.4174,2.41694,2.41694,54900000.0
2007-02-26 10:15:00,2.41707,2.41707,2.41633,2.41643,24000000.0
2007-02-26 10:16:00,2.41655,2.4167,2.41636,2.41661,34200000.0
2007-02-26 10:17:00,2.41675,2.41739,2.41675,2.41739,48500000.0
2007-02-26 10:18:00,2.41738,2.41762,2.41721,2.41762,34200000.0
2007-02-26 10:19:00,2.41764,2.41782,2.41734,2.41753,30800000.0
2007-02-26 10:20:00,2.41771,2.41783,2.41757,2.41768,16600000.0
2007-02-26 10:21:00,2.4177,2.4177,2.41746,2.41764,34299999.0
2007-02-26 10:22:00,2.41757,2.41764,2.41738,2.41742,49800000.0
2007-02-26 10:23:00,2.41724,2.41724,2.41666,2.41696,27400000.0
2007-02-26 10:24:00,2.41673,2.41674,2.4164,2.41657,36300000.0
2007-02-26 10:25:00,2.41651,2.4168,2.41651,2.41667,47400000.0
2007-02-26 10:26:00,2.41658,2.41658,2.41607,2.4161,32600000.0
2007-02-26 10:27:00,2.41622,2.41686,2.41622,2.41672,43400000.0
2007-02-26 10:28:00,2.41664,2.4171,2.41664,2.4171,36600000.0
2007-02-26 10:29:00,2.41721,2.41747,2.41711,2.41747,18600000.0
2007-02-26 10:30:00,2.41728,2.41753,2.41724,2.41735,31700000.0
2007-02-26 10:31:00,2.41738,2.41774,2.41738,2.41774,14400000.0
2007-02-26 10:32:00,2.41765,2.41791,2.41758,2.41778,42300000.0
2007-02-26 10:33:00,2.4178,2.4182,2.41778,2.41778,39000000.0
2007-02-26 10:34:00,2.41781,2.41809,2.41781,2.41802,36300000.0
2007-02-26 10:35:00,2.41832,2.4187,2.41832,2.4187,25100000.0
2007-02-26 10:36:00,2.41876,2.41876,2.41846,2.41846,14200000.0
2007-02-26 10:37:00,2.4186,2.41862,2.41829,2.4184,44100000.0
2007-02-26 10:38:00,2.41845,2.41868,2.41831,2.41868,13600000.0
2007-02-26 10:39:00,2.41872,2.41915,2.41866,2.41901,27600000.0
2007-02-26 10:40:00,2.41903,2.41903,2.41832,2.41838,23500000.0
2007-02-26 10:41:00,2.41833,2.41853,2.41824,2.41842,40400000.0
2007-02-26 10:42:00,2.41832,2.41843,2.4183,2.41839,34400000.0
2007-02-26 10:43:00,2.41839,2.41865,2.41833,2.41849,26500000.0
2007-02-26 10:44:00,2.41846,2.41869,2.41833,2.4185,31600000.0
2007-02-26 10:45:00,2.41882,2.41919,2.41882,2.41914,27800000.0
2007-02-26 10:46:00,2.41908,2.41944,2.41894,2.41932,54600000.0
2007-02-26 10:47:00,2.41934,2.41938,2.41911,2.41911,29700000.0
2007-02-26 10:48:00,2.41899,2.41906,2.41848,2.41848,35300000.0
2007-02-26 10:49:00,2.4185,2.41858,2.41813,2.41829,33300000.0
2007-02-26 10:50:00,2.41834,2.41834,2.41741,2.41741,18000000.0
2007-02-26 10:51:00,2.41726,2.41754,2.41698,2.41713,35500000.0
2007-02-26 10:52:00,2.41734,2.41771,2.41734,2.41755,30000000.0
2007-02-26 10:53:00,2.41762,2.41772,2.4174,2.41744,36700000.0
2007-02-26 10:54:00,2.41739,2.41755,2.41714,2.41714,37100000.0
2007-02-26 10:55:00,2.41725,2.41759,2.41699,2.41759,33700000.0
2007-02-26 10:56:00,2.41757,2.41771,2.41708,2.41719,19200000.0
2007-02-26 10:57:00,2.41727,2.4176,2.41715,2.41734,40400000.0
2007-02-26 10:58:00,2.41752,2.41764,2.41737,2.41737,22700000.0
2007-02-26 10:59:00,2.41743,2.41786,2.41743,2.41786,44900000.0
2007-02-26 11:00:00,2.41774,2.41805,2.41753,2.41757,40800000.0
2007-02-26 11:01:00,2.4173,2.41742,2.4173,2.41741,63300001.0
2007-02-26 11:02:00,2.41727,2.41745,2.41698,2.41716,33200000.0
2007-02-26 11:03:00,2.41707,2.4171,2.41672,2.41672,25100000.0
2007-02-26 11:04:00,2.41655,2.41655,2.41576,2.41597,50100000.0
2007-02-26 11:05:00,2.41603,2.41641,2.41597,2.41617,48600000.0
2007-02-26 11:06:00,2.41645,2.41645,2.41567,2.41587,26400000.0
2007-02-26 11:07:00,2.4158,2.41611,2.41573,2.41608,30600000.0
2007-02-26 11:08:00,2.41609,2.41618,2.41594,2.41594,21600000.0
2007-02-26 11:09:00,2.41581,2.41595,2.41576,2.41579,24400000.0
2007-02-26 11:10:00,2.41567,2.41581,2.41563,2.41563,29200000.0
2007-02-26 11:11:00,2.41563,2.41567,2.41521,2.4153,40800000.0
2007-02-26 11:12:00,2.41519,2.41529,2.41511,2.41526,51900001.0
2007-02-26 11:13:00,2.41526,2.41542,2.41521,2.41533,58200000.0
2007-02-26 11:14:00,2.4155,2.41574,2.4155,2.41555,50900000.0
2007-02-26 11:15:00,2.41562,2.41592,2.41557,2.41592,39000000.0
2007-02-26 11:16:00,2.41578,2.41597,2.41575,2.41575,25200000.0
2007-02-26 11:17:00,2.4158,2.41586,2.41574,2.41578,39700000.0
2007-02-26 11:18:00,2.41584,2.41606,2.41584,2.41606,32600000.0
2007-02-26 11:19:00,2.41599,2.41599,2.4157,2.41574,22400000.0
2007-02-26 11:20:00,2.41571,2.41605,2.41568,2.41595,50500000.0
2007-02-26 11:21:00,2.41569,2.41591,2.41567,2.41571,41500000.0
2007-02-26 11:22:00,2.4157,2.41596,2.4157,2.41582,28000000.0
2007-02-26 11:23:00,2.41585,2.41596,2.41574,2.41583,38300000.0
2007-02-26 11:24:00,2.41606,2.41629,2.41601,2.41601,31600000.0
2007-02-26 11:25:00,2.41597,2.41669,2.41597,2.41647,19900000.0
2007-02-26 11:26:00,2.41639,2.41654,2.4163,2.41654,27500000.0
2007-02-26 11:27:00,2.41661,2.41666,2.41631,2.41631,30800000.0
2007-02-26 11:28:00,2.41637,2.41637,2.41577,2.41584,39000000.0
2007-02-26 11:29:00,2.41594,2.41613,2.41581,2.41592,29200000.0
2007-02-26 11:30:00,2.41583,2.41603,2.41574,2.41601,39600001.0
2007-02-26 11:31:00,2.41584,2.41602,2.4157,2.4157,49200000.0
2007-02-26 11:32:00,2.41558,2.41565,2.41545,2.4156,23100000.0
2007-02-26 11:33:00,2.41538,2.41538,2.41511,2.4153,60400000.0
2007-02-26 11:34:00,2.41521,2.41521,2.41495,2.41502,43500000.0
2007-02-26 11:35:00,2.41503,2.41532,2.41502,2.4151,27700000.0
2007-02-26 11:36:00,2.41536,2.41545,2.41511,2.4153,40500000.0
2007-02-26 11:37:00,2.41527,2.41527,2.41474,2.41474,29600000.0
2007-02-26 11:38:00,2.4147,2.41484,2.41452,2.41472,40900000.0
2007-02-26 11:39:00,2.41453,2.41492,2.41439,2.41478,60100000.0
2007-02-26 11:40:00,2.41453,2.41478,2.41442,2.41478,32900000.0
2007-02-26 11:41:00,2.4145,2.41492,2.4145,2.41492,49700000.0
2007-02-26 11:42:00,2.41494,2.41535,2.41494,2.41511,41900000.0
2007-02-26 11:43:00,2.41514,2.41533,2.41514,2.41532,35100000.0
2007-02-26 11:44:00,2.41526,2.41543,2.41521,2.41522,38600000.0
2007-02-26 11:45:00,2.41536,2.41536,2.41518,2.4153,26900000.0
2007-02-26 11:46:00,2.41555,2.41599,2.41555,2.41585,19300000.0
2007-02-26 11:47:00,2.41583,2.41603,2.41583,2.4159,38400000.0
2007-02-26 11:48:00,2.41587,2.41611,2.41587,2.4159,30800000.0
2007-02-26 11:49:00,2.41588,2.41612,2.41588,2.41599,47000000.0
2007-02-26 11:50:00,2.41606,2.41607,2.41586,2.41587,25300000.0
2007-02-26 11:51:00,2.416,2.416,2.41578,2.41592,50900000.0
2007-02-26 11:52:00,2.41603,2.41611,2.41593,2.41611,15600000.0
2007-02-26 11:53:00,2.41618,2.41669,2.41618,2.41669,33100000.0
2007-02-26 11:54:00,2.41676,2.41677,2.41657,2.41672,37100000.0
2007-02-26 11:55:00,2.41679,2.41683,2.41664,2.41664,49800000.0
2007-02-26 11:56:00,2.41668,2.41677,2.41653,2.41653,59500000.0
2007-02-26 11:57:00,2.4165,2.4165,2.41615,2.41615,41800000.0
2007-02-26 11:58:00,2.41611,2.41614,2.41593,2.41607,22300000.0
2007-02-26 11:59:00,2.41615,2.4166,2.41614,2.4166,39100000.0
2007-02-26 12:00:00,2.41681,2.41681,2.41624,2.41624,38500000.0
2007-02-26 12:01:00,2.41627,2.41629,2.41605,2.41611,66400000.0
2007-02-26 12:02:00,2.41607,2.41607,2.4159,2.4159,36500000.0
2007-02-26 12:03:00,2.41588,2.41608,2.41586,2.41608,29500000.0
2007-02-26 12:04:00,2.41583,2.41598,2.41583,2.41585,30300000.0
2007-02-26 12:05:00,2.41596,2.41602,2.41581,2.41581,62699999.0
2007-02-26 12:06:00,2.41596,2.41596,2.41565,2.41594,46900000.0
2007-02-26 12:07:00,2.41597,2.41597,2.41535,2.41535,50400000.0
2007-02-26 12:08:00,2.41536,2.41559,2.41536,2.41552,18300000.0
2007-02-26 12:09:00,2.41559,2.41568,2.41544,2.41568,34300000.0
2007-02-26 12:10:00,2.41571,2.41571,2.41541,2.41551,30700000.0
2007-02-26 12:11:00,2.4156,2.41569,2.41542,2.41569,26700000.0
2007-02-26 12:12:00,2.41581,2.4161,2.41576,2.4161,32300000.0
2007-02-26 12:13:00,2.41617,2.41635,2.4161,2.41617,29600000.0
2007-02-26 12:14:00,2.4162,2.41622,2.41613,2.41622,34400000.0
2007-02-26 12:15:00,2.41618,2.4163,2.41601,2.41625,32300000.0
2007-02-26 12:16:00,2.4162,2.41651,2.4162,2.41643,40000000.0
2007-02-26 12:17:00,2.41644,2.41656,2.41626,2.41639,22200000.0
2007-02-26 12:18:00,2.41655,2.41662,2.41622,2.41626,46200000.0
2007-02-26 12:19:00,2.41606,2.41617,2.41597,2.41604,39700000.0
2007-02-26 12:20:00,2.41596,2.41605,2.41577,2.41577,38300000.0
2007-02-26 12:21:00,2.4157,2.41592,2.41566,2.41567,38200000.0
2007-02-26 12:22:00,2.41583,2.41594,2.41568,2.41587,38000000.0
2007-02-26 12:23:00,2.41604,2.41616,2.41589,2.41608,46100000.0
2007-02-26 12:24:00,2.41605,2.41605,2.41595,2.41595,27900000.0
2007-02-26 12:25:00,2.41611,2.41612,2.41595,2.41602,32500000.0
2007-02-26 12:26:00,2.41602,2.41635,2.41602,2.41635,28500000.0
2007-02-26 12:27:00,2.41641,2.4166,2.41635,2.4165,36200000.0
2007-02-26 12:28:00,2.41652,2.4167,2.41641,2.4167,30700000.0
2007-02-26 12:29:00,2.41674,2.41698,2.41657,2.41664,39900000.0
2007-02-26 12:30:00,2.41666,2.41666,2.41643,2.41648,35900000.0
2007-02-26 12:31:00,2.41636,2.41644,2.41627,2.41627,27300000.0
2007-02-26 12:32:00,2.41629,2.41647,2.41621,2.41632,44100000.0
2007-02-26 12:33:00,2.41635,2.41651,2.41618,2.41621,33700000.0
2007-02-26 12:34:00,2.4162,2.4162,2.41599,2.41616,36800000.0
2007-02-26 12:35:00,2.41606,2.41625,2.41602,2.41625,58800000.0
2007-02-26 12:36:00,2.41617,2.4163,2.4161,2.4161,18100000.0
2007-02-26 12:37:00,2.41624,2.41643,2.41624,2.41643,11800000.0
2007-02-26 12:38:00,2.41645,2.41667,2.41645,2.41658,25700000.0
2007-02-26 12:39:00,2.41642,2.41642,2.41611,2.41624,12500000.0
2007-02-26 12:40:00,2.41616,2.41622,2.41596,2.41596,30800000.0
2007-02-26 12:41:00,2.41598,2.41623,2.41598,2.41617,49700000.0
2007-02-26 12:42:00,2.41603,2.41635,2.41588,2.41629,55800000.0
2007-02-26 12:43:00,2.41628,2.41647,2.41609,2.41615,31000000.0
2007-02-26 12:44:00,2.4163,2.4166,2.4163,2.4164,19800000.0
2007-02-26 12:45:00,2.41638,2.41665,2.41629,2.41665,44200000.0
2007-02-26 12:46:00,2.41647,2.4166,2.41627,2.4165,26200000.0
2007-02-26 12:47:00,2.41651,2.4167,2.41637,2.41648,59400000.0
2007-02-26 12:48:00,2.41652,2.41658,2.41629,2.41632,60900000.0
2007-02-26 12:49:00,2.41635,2.41652,2.41623,2.41652,24000000.0
2007-02-26 12:50:00,2.41667,2.41688,2.41664,2.41684,37000000.0
2007-02-26 12:51:00,2.41677,2.41695,2.41657,2.41657,39700000.0
2007-02-26 12:52:00,2.41658,2.41671,2.41635,2.41635,45000000.0
2007-02-26 12:53:00,2.4165,2.41672,2.41634,2.41672,33300000.0
2007-02-26 12:54:00,2.41662,2.41696,2.41653,2.4169,62000000.0
2007-02-26 12:55:00,2.41672,2.41678,2.41658,2.41664,29400000.0
2007-02-26 12:56:00,2.41656,2.417,2.41656,2.41694,35100000.0
2007-02-26 12:57:00,2.41708,2.41708,2.41664,2.41664,25800000.0
2007-02-26 12:58:00,2.41678,2.41682,2.41663,2.41663,18600000.0
2007-02-26 12:59:00,2.41668,2.4168,2.41656,2.4168,45100000.0
2007-02-26 13:00:00,2.41684,2.41694,2.41673,2.41676,35400000.0
2007-02-26 13:01:00,2.41689,2.41696,2.41677,2.41677,37600000.0
2007-02-26 13:02:00,2.41673,2.41679,2.41655,2.41661,56999999.0
2007-02-26 13:03:00,2.41656,2.41683,2.41656,2.41659,41100000.0
2007-02-26 13:04:00,2.41669,2.41689,2.41669,2.41689,38700000.0
2007-02-26 13:05:00,2.41687,2.41687,2.41658,2.41658,50099999.0
2007-02-26 13:06:00,2.41647,2.41654,2.41639,2.41639,26800000.0
2007-02-26 13:07:00,2.41645,2.41653,2.41642,2.41653,75000000.0
2007-02-26 13:08:00,2.41655,2.41658,2.41649,2.41656,26800000.0
2007-02-26 13:09:00,2.41668,2.41676,2.41651,2.41676,40600000.0
2007-02-26 13:10:00,2.41677,2.41684,2.41656,2.41678,32100000.0
2007-02-26 13:11:00,2.41689,2.41689,2.41672,2.41675,32200000.0
2007-02-26 13:12:00,2.41666,2.41666,2.41653,2.41655,31900000.0
2007-02-26 13:13:00,2.41659,2.41684,2.41659,2.41674,50600000.0
2007-02-26 13:14:00,2.41653,2.41668,2.41645,2.41667,25100000.0
2007-02-26 13:15:00,2.41672,2.4168,2.41657,2.41665,52900000.0
2007-02-26 13:16:00,2.41642,2.41664,2.41624,2.41628,23100000.0
2007-02-26 13:17:00,2.41635,2.41637,2.41619,2.41619,59400000.0
2007-02-26 13:18:00,2.41637,2.41663,2.41625,2.41642,42200000.0
2007-02-26 13:19:00,2.4166,2.41667,2.41653,2.41667,43100000.0
2007-02-26 13:20:00,2.4167,2.41683,2.41665,2.41671,43400000.0
2007-02-26 13:21:00,2.41683,2.417,2.41655,2.417,40400000.0
2007-02-26 13:22:00,2.41701,2.4172,2.41701,2.41718,34800000.0
2007-02-26 13:23:00,2.41708,2.41708,2.41697,2.41705,13200000.0
2007-02-26 13:24:00,2.41701,2.41722,2.41701,2.41713,25900000.0
2007-02-26 13:25:00,2.41719,2.41737,2.41704,2.41722,41500000.0
2007-02-26 13:26:00,2.41733,2.41737,2.41711,2.41736,37000000.0
2007-02-26 13:27:00,2.41725,2.41749,2.41725,2.41749,29100000.0
2007-02-26 13:28:00,2.41748,2.41748,2.41732,2.41734,44500000.0
2007-02-26 13:29:00,2.41735,2.41737,2.41728,2.4173,58900000.0
2007-02-26 13:30:00,2.41733,2.41733,2.41704,2.4172,41100000.0
2007-02-26 13:31:00,2.41715,2.41717,2.417,2.41708,31200000.0
2007-02-26 13:32:00,2.41698,2.41725,2.41698,2.41712,42600001.0
2007-02-26 13:33:00,2.41716,2.41748,2.41716,2.41732,32300000.0
2007-02-26 13:34:00,2.41731,2.41746,2.41726,2.41726,35400000.0
2007-02-26 13:35:00,2.41728,2.41728,2.41697,2.41711,39100000.0
2007-02-26 13:36:00,2.41695,2.41739,2.41695,2.41739,32500000.0
2007-02-26 13:37:00,2.4173,2.4173,2.4169,2.4169,21700000.0
2007-02-26 13:38:00,2.4171,2.4171,2.41675,2.41688,19100000.0
2007-02-26 13:39:00,2.41688,2.41701,2.41679,2.41694,64500000.0
2007-02-26 13:40:00,2.41692,2.41714,2.41689,2.41709,31900000.0
2007-02-26 13:41:00,2.41708,2.41709,2.41691,2.41691,29900000.0
2007-02-26 13:42:00,2.41723,2.41764,2.41723,2.41764,30200000.0
2007-02-26 13:43:00,2.41761,2.4178,2.41757,2.41767,28400000.0
2007-02-26 13:44:00,2.41781,2.41803,2.4177,2.41789,29100000.0
2007-02-26 13:45:00,2.41795,2.41799,2.41782,2.41791,51699999.0
2007-02-26 13:46:00,2.41813,2.41831,2.41809,2.4182,46200000.0
2007-02-26 13:47:00,2.41805,2.41812,2.41791,2.41797,20600000.0
2007-02-26 13:48:00,2.41793,2.4181,2.41775,2.41785,45800000.0
2007-02-26 13:49:00,2.41804,2.41814,2.41792,2.41807,18000000.0
2007-02-26 13:50:00,2.41808,2.41818,2.41783,2.41801,32900000.0
2007-02-26 13:51:00,2.41789,2.41801,2.41764,2.41764,16500000.0
2007-02-26 13:52:00,2.41777,2.41795,2.41752,2.41795,51000000.0
2007-02-26 13:53:00,2.41775,2.41776,2.41757,2.41775,27100000.0
2007-02-26 13:54:00,2.41769,2.41788,2.41764,2.41788,32300000.0
2007-02-26 13:55:00,2.41771,2.41781,2.41768,2.41781,30600000.0
2007-02-26 13:56:00,2.41755,2.41769,2.41749,2.41753,21800000.0
2007-02-26 13:57:00,2.41769,2.41772,2.41756,2.41772,26900000.0
2007-02-26 13:58:00,2.4175,2.41772,2.41733,2.41772,31600000.0
2007-02-26 13:59:00,2.41763,2.41773,2.4175,2.41773,58700000.0
2007-02-26 14:00:00,2.41766,2.41788,2.41764,2.41764,59200000.0
2007-02-26 14:01:00,2.41765,2.41777,2.41755,2.4176,28600000.0
2007-02-26 14:02:00,2.4174,2.41767,2.41736,2.4175,33900001.0
2007-02-26 14:03:00,2.4177,2.4177,2.41754,2.41754,38300000.0
2007-02-26 14:04:00,2.4176,2.41789,2.4176,2.41778,25200000.0
2007-02-26 14:05:00,2.41775,2.41791,2.41767,2.41771,63999998.0
2007-02-26 14:06:00,2.41775,2.4178,2.41763,2.41763,28200000.0
2007-02-26 14:07:00,2.41763,2.4178,2.41759,2.41759,31000000.0
2007-02-26 14:08:00,2.41771,2.418,2.41768,2.41773,38200000.0
2007-02-26 14:09:00,2.41786,2.41793,2.41764,2.41764,37500000.0
2007-02-26 14:10:00,2.4177,2.41788,2.41758,2.41768,46400000.0
2007-02-26 14:11:00,2.41762,2.41765,2.41739,2.41746,36300000.0
2007-02-26 14:12:00,2.4178,2.4178,2.41742,2.41742,49300000.0
2007-02-26 14:13:00,2.41731,2.41739,2.41719,2.41722,34300001.0
2007-02-26 14:14:00,2.41733,2.41733,2.4171,2.41723,31400000.0
2007-02-26 14:15:00,2.41715,2.41739,2.41715,2.41739,44500000.0
2007-02-26 14:16:00,2.41734,2.41736,2.4171,2.4171,74799999.0
2007-02-26 14:17:00,2.41694,2.41695,2.41672,2.41673,16900000.0
2007-02-26 14:18:00,2.4168,2.4168,2.41659,2.41662,38200000.0
2007-02-26 14:19:00,2.4167,2.41698,2.4167,2.41678,50400000.0
2007-02-26 14:20:00,2.4169,2.4173,2.41685,2.4173,45200000.0
2007-02-26 14:21:00,2.41737,2.41759,2.41737,2.41759,28400000.0
2007-02-26 14:22:00,2.41768,2.41793,2.41754,2.41766,27700000.0
2007-02-26 14:23:00,2.41771,2.4178,2.41771,2.4178,15200000.0
2007-02-26 14:24:00,2.41761,2.41769,2.41754,2.41761,23800000.0
2007-02-26 14:25:00,2.41746,2.41766,2.41746,2.41748,30900000.0
2007-02-26 14:26:00,2.41733,2.41734,2.41718,2.41722,49000000.0
2007-02-26 14:27:00,2.41721,2.41722,2.41683,2.41702,29500000.0
2007-02-26 14:28:00,2.41677,2.41677,2.41667,2.41667,20800000.0
2007-02-26 14:29:00,2.41672,2.41672,2.41627,2.41627,10800000.0
2007-02-26 14:30:00,2.41627,2.41628,2.41602,2.41619,47200000.0
2007-02-26 14:31:00,2.41594,2.41616,2.41569,2.41591,29800000.0
2007-02-26 14:32:00,2.41571,2.41598,2.41571,2.41596,21600000.0
2007-02-26 14:33:00,2.41597,2.41601,2.41564,2.41596,43000000.0
2007-02-26 14:34:00,2.41614,2.41614,2.41593,2.41599,27800000.0
2007-02-26 14:35:00,2.41588,2.41607,2.41576,2.41601,23100000.0
2007-02-26 14:36:00,2.41576,2.41576,2.41517,2.41543,41400000.0
2007-02-26 14:37:00,2.41524,2.4153,2.41495,2.41495,18400000.0
2007-02-26 14:38:00,2.41483,2.41498,2.41474,2.41477,26600000.0
2007-02-26 14:39:00,2.41484,2.41488,2.41459,2.41469,17900000.0
2007-02-26 14:40:00,2.41483,2.41483,2.41452,2.41457,70700000.0
2007-02-26 14:41:00,2.41442,2.41466,2.41442,2.41466,43600000.0
2007-02-26 14:42:00,2.4148,2.4148,2.41447,2.41465,38800000.0
2007-02-26 14:43:00,2.4148,2.41548,2.4148,2.41548,33600000.0
2007-02-26 14:44:00,2.41532,2.41552,2.41532,2.41552,29500000.0
2007-02-26 14:45:00,2.41547,2.41567,2.41536,2.41553,63900000.0
2007-02-26 14:46:00,2.41556,2.41559,2.41547,2.41555,26600000.0
2007-02-26 14:47:00,2.41565,2.41575,2.41529,2.41529,26900000.0
2007-02-26 14:48:00,2.4153,2.41565,2.4153,2.41548,25300000.0
2007-02-26 14:49:00,2.41542,2.41542,2.41509,2.41513,28200000.0
2007-02-26 14:50:00,2.41516,2.41548,2.41516,2.41548,26200000.0
2007-02-26 14:51:00,2.41556,2.41576,2.41526,2.41526,32000000.0
2007-02-26 14:52:00,2.41535,2.41559,2.41527,2.41527,65400000.0
2007-02-26 14:53:00,2.41518,2.41545,2.41518,2.41545,31200000.0
2007-02-26 14:54:00,2.41516,2.41524,2.41507,2.41507,44200000.0
2007-02-26 14:55:00,2.41498,2.41514,2.41494,2.41498,49100000.0
2007-02-26 14:56:00,2.41507,2.4152,2.41501,2.41501,38600000.0
2007-02-26 14:57:00,2.41492,2.41514,2.41492,2.41506,42900000.0
2007-02-26 14:58:00,2.41508,2.41518,2.41495,2.41515,58200000.0
2007-02-26 14:59:00,2.41511,2.41531,2.41505,2.41531,26600000.0
2007-02-26 15:00:00,2.41528,2.41528,2.41492,2.41505,54400000.0
2007-02-26 15:01:00,2.41498,2.41498,2.41477,2.41478,24300000.0
2007-02-26 15:02:00,2.41479,2.4148,2.41458,2.4148,24000000.0
2007-02-26 15:03:00,2.41486,2.41486,2.41465,2.41465,26600000.0
2007-02-26 15:04:00,2.4147,2.41481,2.41458,2.41475,30800000.0
2007-02-26 15:05:00,2.41475,2.41498,2.41467,2.41498,45900001.0
2007-02-26 15:06:00,2.41491,2.41524,2.41491,2.41524,69000000.0
2007-02-26 15:07:00,2.41519,2.41544,2.41516,2.41543,29400000.0
2007-02-26 15:08:00,2.41541,2.41541,2.41523,2.41524,37800000.0
2007-02-26 15:09:00,2.41543,2.41564,2.41535,2.41564,48200000.0
2007-02-26 15:10:00,2.41575,2.41605,2.41575,2.41605,31400000.0
2007-02-26 15:11:00,2.41597,2.41597,2.41558,2.41583,41900000.0
2007-02-26 15:12:00,2.41556,2.41575,2.41538,2.41563,31500000.0
2007-02-26 15:13:00,2.41589,2.41589,2.41558,2.41562,27100000.0
2007-02-26 15:14:00,2.41574,2.41574,2.41537,2.41564,23400000.0
2007-02-26 15:15:00,2.41578,2.41579,2.41557,2.41579,25600000.0
2007-02-26 15:16:00,2.41564,2.41564,2.41529,2.41529,19100000.0
2007-02-26 15:17:00,2.41529,2.41531,2.41499,2.4151,36600000.0
2007-02-26 15:18:00,2.41505,2.41505,2.41484,2.41503,24700000.0
2007-02-26 15:19:00,2.41517,2.41531,2.4149,2.41521,27200000.0
2007-02-26 15:20:00,2.41522,2.41528,2.41506,2.41506,41600000.0
2007-02-26 15:21:00,2.41504,2.4151,2.41485,2.41485,24700000.0
2007-02-26 15:22:00,2.41471,2.41504,2.41471,2.41504,33400000.0
2007-02-26 15:23:00,2.41489,2.41507,2.41488,2.4149,49100000.0
2007-02-26 15:24:00,2.41485,2.41513,2.41485,2.41513,31900000.0
2007-02-26 15:25:00,2.41508,2.4152,2.41494,2.41509,49000000.0
2007-02-26 15:26:00,2.41501,2.41516,2.41497,2.41503,33600000.0
2007-02-26 15:27:00,2.41509,2.41514,2.41493,2.415,43000000.0
2007-02-26 15:28:00,2.41489,2.41489,2.41456,2.41471,31200000.0
2007-02-26 15:29:00,2.41453,2.4147,2.41436,2.41466,35400000.0
2007-02-26 15:30:00,2.41479,2.41496,2.41479,2.41488,60399999.0
2007-02-26 15:31:00,2.41477,2.41479,2.41454,2.41458,56700000.0
2007-02-26 15:32:00,2.41459,2.41477,2.41447,2.41462,28300000.0
2007-02-26 15:33:00,2.41446,2.41449,2.41444,2.41445,17000000.0
2007-02-26 15:34:00,2.4143,2.4143,2.41383,2.41383,16300000.0
2007-02-26 15:35:00,2.41395,2.41434,2.41393,2.41423,48800000.0
2007-02-26 15:36:00,2.41426,2.41431,2.41378,2.41378,47300000.0
2007-02-26 15:37:00,2.41387,2.41393,2.41372,2.41382,31400000.0
2007-02-26 15:38:00,2.41394,2.41401,2.41361,2.41372,50300000.0
2007-02-26 15:39:00,2.41391,2.41408,2.41375,2.41382,35400000.0
2007-02-26 15:40:00,2.41384,2.41397,2.41366,2.41366,34400000.0
2007-02-26 15:41:00,2.41385,2.41403,2.41385,2.41401,62900000.0
2007-02-26 15:42:00,2.41392,2.41392,2.41373,2.41373,24000000.0
2007-02-26 15:43:00,2.41368,2.41399,2.41368,2.41399,32000000.0
2007-02-26 15:44:00,2.41389,2.41425,2.41389,2.41409,33000000.0
2007-02-26 15:45:00,2.41412,2.41412,2.41383,2.41383,48200000.0
2007-02-26 15:46:00,2.41388,2.41411,2.41365,2.41365,50499999.0
2007-02-26 15:47:00,2.4137,2.41388,2.41347,2.41347,37000000.0
2007-02-26 15:48:00,2.41355,2.41362,2.41346,2.41358,77500000.0
2007-02-26 15:49:00,2.4136,2.41376,2.41347,2.4135,38600000.0
2007-02-26 15:50:00,2.41356,2.41381,2.41356,2.41381,26500000.0
2007-02-26 15:51:00,2.41376,2.41379,2.41355,2.4136,48800000.0
2007-02-26 15:52:00,2.41372,2.41381,2.4137,2.41381,52700000.0
2007-02-26 15:53:00,2.41361,2.4137,2.41359,2.41363,31600000.0
2007-02-26 15:54:00,2.41369,2.41383,2.41365,2.41369,29200000.0
2007-02-26 15:55:00,2.41374,2.41382,2.4137,2.41374,44400000.0
2007-02-26 15:56:00,2.41379,2.41401,2.41348,2.41348,10600000.0
2007-02-26 15:57:00,2.41357,2.41399,2.41357,2.41378,48100000.0
2007-02-26 15:58:00,2.4136,2.41403,2.4136,2.41391,31600000.0
2007-02-26 15:59:00,2.4142,2.41472,2.4142,2.41466,32600000.0
2007-02-26 16:00:00,2.41471,2.41492,2.41467,2.41492,32600000.0
2007-02-26 16:01:00,2.41488,2.41488,2.4146,2.4146,25900000.0
2007-02-26 16:02:00,2.41463,2.41477,2.41459,2.41468,38300000.0
2007-02-26 16:03:00,2.4148,2.41488,2.41459,2.41485,48100000.0
2007-02-26 16:04:00,2.41487,2.41507,2.41481,2.41481,50600000.0
2007-02-26 16:05:00,2.41478,2.41505,2.41478,2.41499,35000000.0
2007-02-26 16:06:00,2.41496,2.4151,2.41473,2.41473,24500000.0
2007-02-26 16:07:00,2.41475,2.41484,2.41475,2.41477,35300000.0
2007-02-26 16:08:00,2.41471,2.41494,2.41467,2.41467,33300000.0
2007-02-26 16:09:00,2.41473,2.4148,2.41468,2.41468,25600000.0
2007-02-26 16:10:00,2.41469,2.4149,2.41465,2.41466,37700000.0
2007-02-26 16:11:00,2.41473,2.41483,2.41461,2.41477,49700000.0
2007-02-26 16:12:00,2.41474,2.41544,2.41474,2.41532,74099999.0
2007-02-26 16:13:00,2.41532,2.41542,2.41497,2.41499,33600000.0
2007-02-26 16:14:00,2.41504,2.4153,2.41494,2.41522,33900000.0
2007-02-26 16:15:00,2.41518,2.41531,2.41506,2.41506,65700001.0
2007-02-26 16:16:00,2.415,2.415,2.41461,2.41465,35000000.0
2007-02-26 16:17:00,2.41463,2.41527,2.41463,2.41527,26400000.0
2007-02-26 16:18:00,2.41519,2.41526,2.41515,2.41523,20800000.0
2007-02-26 16:19:00,2.41523,2.41564,2.41519,2.41545,32000000.0
2007-02-26 16:20:00,2.41557,2.41576,2.41538,2.41561,34600000.0
2007-02-26 16:21:00,2.41564,2.41568,2.41532,2.41535,29500000.0
2007-02-26 16:22:00,2.41548,2.41557,2.4152,2.41535,42500000.0
2007-02-26 16:23:00,2.41542,2.4161,2.41542,2.41597,20000000.0
2007-02-26 16:24:00,2.41597,2.41616,2.41581,2.41587,42800000.0
2007-02-26 16:25:00,2.41616,2.41628,2.41592,2.41628,27000000.0
2007-02-26 16:26:00,2.41629,2.41632,2.41607,2.41619,35500000.0
2007-02-26 16:27:00,2.41617,2.41624,2.41602,2.41602,32799999.0
2007-02-26 16:28:00,2.41603,2.41603,2.41582,2.4159,35600000.0
2007-02-26 16:29:00,2.41564,2.41573,2.4156,2.41573,18700000.0
2007-02-26 16:30:00,2.41561,2.41568,2.4154,2.41547,27800000.0
2007-02-26 16:31:00,2.41548,2.41558,2.41515,2.4152,50700000.0
2007-02-26 16:32:00,2.41534,2.4155,2.41534,2.41537,26300000.0
2007-02-26 16:33:00,2.41541,2.41555,2.41528,2.41536,22100000.0
2007-02-26 16:34:00,2.41537,2.41546,2.41527,2.41528,30000000.0
2007-02-26 16:35:00,2.41532,2.41543,2.41509,2.41529,37500000.0
2007-02-26 16:36:00,2.41517,2.41523,2.41497,2.41497,23000000.0
2007-02-26 16:37:00,2.4151,2.4151,2.41491,2.41497,18100000.0
2007-02-26 16:38:00,2.4149,2.41534,2.41487,2.41514,24900000.0
2007-02-26 16:39:00,2.41518,2.4152,2.41502,2.41502,25600000.0
2007-02-26 16:40:00,2.41513,2.41516,2.4149,2.41499,14800000.0
2007-02-26 16:41:00,2.4149,2.4152,2.41488,2.41516,34600000.0
2007-02-26 16:42:00,2.4151,2.41528,2.41507,2.41516,25000000.0
2007-02-26 16:43:00,2.41525,2.41525,2.41499,2.41517,41800000.0
2007-02-26 16:44:00,2.41504,2.4151,2.41486,2.41487,41100000.0
2007-02-26 16:45:00,2.41487,2.41488,2.41471,2.41476,35700000.0
2007-02-26 16:46:00,2.41464,2.41464,2.41436,2.41447,32300000.0
2007-02-26 16:47:00,2.41456,2.41461,2.41442,2.41461,67200000.0
2007-02-26 16:48:00,2.41456,2.41468,2.41455,2.41455,22700000.0
2007-02-26 16:49:00,2.41457,2.41495,2.41457,2.41487,41900000.0
2007-02-26 16:50:00,2.41468,2.41476,2.4145,2.41458,48700000.0
2007-02-26 16:51:00,2.41459,2.41474,2.4144,2.41455,37100000.0
2007-02-26 16:52:00,2.41433,2.41473,2.41428,2.41459,44200000.0
2007-02-26 16:53:00,2.41459,2.41482,2.41451,2.41451,50500000.0
2007-02-26 16:54:00,2.41448,2.4146,2.41436,2.4146,46300000.0
2007-02-26 16:55:00,2.41442,2.41454,2.41402,2.41423,29800000.0
2007-02-26 16:56:00,2.41421,2.41421,2.41409,2.41417,28800000.0
2007-02-26 16:57:00,2.41421,2.4144,2.41407,2.41435,47300000.0
2007-02-26 16:58:00,2.41425,2.41459,2.41425,2.41434,33300000.0
2007-02-26 16:59:00,2.41455,2.41512,2.41455,2.41512,25100000.0
2007-02-26 17:00:00,2.41528,2.41536,2.41513,2.41513,57300000.0
2007-02-26 17:01:00,2.4152,2.41552,2.41515,2.41552,41300000.0
2007-02-26 17:02:00,2.4154,2.41565,2.41532,2.41532,29800000.0
2007-02-26 17:03:00,2.41534,2.41543,2.41521,2.41537,26300000.0
2007-02-26 17:04:00,2.41545,2.41566,2.41545,2.41548,34900000.0
2007-02-26 17:05:00,2.41537,2.41564,2.41532,2.41563,28400000.0
2007-02-26 17:06:00,2.41554,2.41554,2.41532,2.41544,31200000.0
2007-02-26 17:07:00,2.41552,2.41556,2.4152,2.41553,37600000.0
2007-02-26 17:08:00,2.41564,2.41569,2.41553,2.41569,38500000.0
2007-02-26 17:09:00,2.41566,2.41566,2.41554,2.41565,29900000.0
2007-02-26 17:10:00,2.41567,2.41582,2.41561,2.41565,38200000.0
2007-02-26 17:11:00,2.41559,2.41588,2.41559,2.41582,32800000.0
2007-02-26 17:12:00,2.41592,2.41618,2.41581,2.41615,40000000.0
2007-02-26 17:13:00,2.4162,2.41626,2.41607,2.41619,37800000.0
2007-02-26 17:14:00,2.41603,2.41633,2.41594,2.41633,26800000.0
2007-02-26 17:15:00,2.41635,2.41638,2.41612,2.41622,33200000.0
2007-02-26 17:16:00,2.41615,2.41615,2.41596,2.41602,45200000.0
2007-02-26 17:17:00,2.41606,2.41606,2.41575,2.41596,37700000.0
2007-02-26 17:18:00,2.41589,2.41604,2.41589,2.41604,15000000.0
2007-02-26 17:19:00,2.41609,2.41609,2.41586,2.41595,30200000.0
2007-02-26 17:20:00,2.41611,2.41618,2.41588,2.41608,36700000.0
2007-02-26 17:21:00,2.41608,2.41618,2.41603,2.41603,62100000.0
2007-02-26 17:22:00,2.41598,2.41624,2.41596,2.41605,30500000.0
2007-02-26 17:23:00,2.41623,2.41636,2.41623,2.41633,26200000.0
2007-02-26 17:24:00,2.41628,2.41664,2.41628,2.41664,32800000.0
2007-02-26 17:25:00,2.41668,2.41698,2.41668,2.41685,28200000.0
2007-02-26 17:26:00,2.41676,2.417,2.41657,2.41671,40500000.0
2007-02-26 17:27:00,2.41656,2.41688,2.41647,2.41688,36200000.0
2007-02-26 17:28:00,2.41705,2.41705,2.41695,2.41695,29800000.0
2007-02-26 17:29:00,2.41691,2.41713,2.41691,2.41704,42100000.0
2007-02-26 17:30:00,2.41693,2.41701,2.41669,2.41669,86199999.0
2007-02-26 17:31:00,2.41682,2.417,2.41674,2.41674,24700000.0
2007-02-26 17:32:00,2.41668,2.41685,2.4166,2.41675,60100000.0
2007-02-26 17:33:00,2.41691,2.41698,2.41683,2.41697,34700000.0
2007-02-26 17:34:00,2.41678,2.41687,2.41671,2.41671,35200000.0
2007-02-26 17:35:00,2.41687,2.41688,2.41651,2.41651,40200000.0
2007-02-26 17:36:00,2.41636,2.41649,2.4163,2.41637,38400000.0
2007-02-26 17:37:00,2.4164,2.41676,2.4164,2.41657,25700000.0
2007-02-26 17:38:00,2.4165,2.41661,2.41643,2.41654,10400000.0
2007-02-26 17:39:00,2.41643,2.41659,2.41638,2.41638,33300000.0
2007-02-26 17:40:00,2.41648,2.4167,2.41634,2.41656,69599999.0
2007-02-26 17:41:00,2.41647,2.41647,2.41623,2.41623,48500000.0
2007-02-26 17:42:00,2.41629,2.41654,2.41629,2.41638,30200000.0
2007-02-26 17:43:00,2.41647,2.41657,2.41637,2.41657,31900000.0
2007-02-26 17:44:00,2.41654,2.41665,2.41637,2.41652,35700000.0
2007-02-26 17:45:00,2.41659,2.41676,2.41659,2.41664,32400000.0
2007-02-26 17:46:00,2.41677,2.4169,2.41666,2.41676,43000001.0
2007-02-26 17:47:00,2.41652,2.41678,2.41652,2.41678,48200000.0
2007-02-26 17:48:00,2.41643,2.41652,2.41642,2.41649,28000000.0
2007-02-26 17:49:00,2.41655,2.41713,2.41655,2.41699,8800000.0
2007-02-26 17:50:00,2.41695,2.41761,2.41695,2.41749,48000000.0
2007-02-26 17:51:00,2.41739,2.41741,2.41732,2.41733,29000000.0
2007-02-26 17:52:00,2.41733,2.41746,2.41721,2.41732,22000000.0
2007-02-26 17:53:00,2.41723,2.41737,2.41701,2.41726,26800000.0
2007-02-26 17:54:00,2.41721,2.4176,2.41721,2.41755,28200000.0
2007-02-26 17:55:00,2.41749,2.41759,2.41742,2.41749,51900000.0
2007-02-26 17:56:00,2.41746,2.41754,2.41733,2.41733,25500000.0
2007-02-26 17:57:00,2.41713,2.41713,2.41691,2.41691,26400000.0
2007-02-26 17:58:00,2.41708,2.41708,2.41671,2.41681,46400000.0
2007-02-26 17:59:00,2.41651,2.41668,2.41637,2.41639,30600000.0
2007-02-26 18:00:00,2.41634,2.41658,2.41629,2.41637,27000000.0
2007-02-26 18:01:00,2.4164,2.41668,2.41629,2.41639,361200000.0
2007-02-26 18:02:00,2.41632,2.4165,2.41602,2.41639,364600000.0
2007-02-26 18:03:00,2.41634,2.4165,2.41617,2.41623,384200001.0
2007-02-26 18:04:00,2.41625,2.41652,2.41615,2.41619,295000000.0
2007-02-26 18:05:00,2.41616,2.41631,2.41597,2.41612,193500001.0
2007-02-26 18:06:00,2.41617,2.41638,2.41604,2.41615,384000000.0
2007-02-26 18:07:00,2.41613,2.41626,2.41593,2.41601,425900000.0
2007-02-26 18:08:00,2.4158,2.41606,2.41564,2.41582,412900000.0
2007-02-26 18:09:00,2.41587,2.41625,2.41587,2.41607,257100000.0
2007-02-26 18:10:00,2.41612,2.41663,2.41612,2.41657,289500000.0
2007-02-26 18:11:00,2.41666,2.41689,2.41656,2.41665,222500000.0
2007-02-26 18:12:00,2.41664,2.41705,2.4166,2.41705,165100000.0
2007-02-26 18:13:00,2.41703,2.41729,2.41698,2.41715,173099999.0
2007-02-26 18:14:00,2.41729,2.41729,2.41696,2.41705,314300000.0
2007-02-26 18:15:00,2.41693,2.41716,2.4167,2.41679,340200000.0
2007-02-26 18:16:00,2.417,2.41743,2.417,2.41713,402999999.0
2007-02-26 18:17:00,2.4173,2.41756,2.41702,2.41726,194900000.0
2007-02-26 18:18:00,2.41754,2.41766,2.41737,2.41745,148300000.0
2007-02-26 18:19:00,2.41736,2.41774,2.41736,2.41755,306899999.0
2007-02-26 18:20:00,2.41755,2.41755,2.41698,2.4173,164400000.0
2007-02-26 18:21:00,2.41717,2.41721,2.41688,2.41718,222000000.0
2007-02-26 18:22:00,2.41722,2.41729,2.41698,2.41729,197800000.0
2007-02-26 18:23:00,2.41728,2.41748,2.41715,2.41737,318600000.0
2007-02-26 18:24:00,2.41735,2.41751,2.41715,2.41734,378600000.0
2007-02-26 18:25:00,2.41742,2.41752,2.41713,2.41716,286300000.0
2007-02-26 18:26:00,2.41709,2.41736,2.41695,2.417,341500000.0
2007-02-26 18:27:00,2.41715,2.41739,2.41705,2.41708,250000000.0
2007-02-26 18:28:00,2.41701,2.41701,2.41672,2.41684,194400000.0
2007-02-26 18:29:00,2.41678,2.41709,2.41675,2.41678,200900000.0
2007-02-26 18:30:00,2.41681,2.41734,2.41681,2.41723,250100000.0
2007-02-26 18:31:00,2.41748,2.41765,2.41734,2.41734,162000000.0
2007-02-26 18:32:00,2.4173,2.4174,2.4171,2.41736,152699999.0
2007-02-26 18:33:00,2.41744,2.41762,2.41722,2.41722,306100000.0
2007-02-26 18:34:00,2.41728,2.41752,2.4171,2.41723,445099999.0
2007-02-26 18:35:00,2.41723,2.41749,2.41702,2.41737,164000000.0
2007-02-26 18:36:00,2.4174,2.41785,2.4173,2.41785,73400000.0
2007-02-26 18:37:00,2.41791,2.41791,2.41765,2.41765,123799999.0
2007-02-26 18:38:00,2.41774,2.41801,2.41774,2.41781,113900000.0
2007-02-26 18:39:00,2.41789,2.4181,2.41776,2.41785,174600000.0
2007-02-26 18:40:00,2.41784,2.41809,2.41784,2.418,228600000.0
2007-02-26 18:41:00,2.41806,2.41851,2.41804,2.41818,150800000.0
2007-02-26 18:42:00,2.41823,2.41877,2.41823,2.41863,99300000.0
2007-02-26 18:43:00,2.41875,2.41905,2.41875,2.41881,57000000.0
2007-02-26 18:44:00,2.41878,2.41878,2.41851,2.41853,128100000.0
2007-02-26 18:45:00,2.41857,2.41863,2.41853,2.41863,77600000.0
2007-02-26 18:46:00,2.41873,2.41879,2.41861,2.41879,63399999.0
2007-02-26 18:47:00,2.41887,2.41896,2.41853,2.41896,22000000.0
2007-02-26 18:48:00,2.41885,2.41886,2.41857,2.41857,100300000.0
2007-02-26 18:49:00,2.41865,2.41865,2.41848,2.41865,41700000.0
2007-02-26 18:50:00,2.41842,2.41865,2.41836,2.41852,38200000.0
2007-02-26 18:51:00,2.41849,2.41882,2.41848,2.41853,172000000.0
2007-02-26 18:52:00,2.41854,2.41872,2.41854,2.4186,163700000.0
2007-02-26 18:53:00,2.41866,2.41924,2.41866,2.41887,112900000.0
2007-02-26 18:54:00,2.41879,2.41907,2.41866,2.41901,124800000.0
2007-02-26 18:55:00,2.41897,2.41915,2.41885,2.41897,182300000.0
2007-02-26 18:56:00,2.41902,2.41929,2.41902,2.41908,51000001.0
2007-02-26 18:57:00,2.41912,2.41928,2.41901,2.41901,59700000.0
2007-02-26 18:58:00,2.4191,2.41937,2.41906,2.41927,173200000.0
2007-02-26 18:59:00,2.41939,2.41977,2.41939,2.41958,223300000.0
2007-02-26 19:00:00,2.41957,2.41969,2.41946,2.41969,76900000.0
2007-02-26 19:01:00,2.41943,2.4195,2.41936,2.4195,45000000.0
2007-02-26 19:02:00,2.4195,2.41963,2.41945,2.41957,166400000.0
2007-02-26 19:03:00,2.41965,2.41965,2.41933,2.41933,120500001.0
2007-02-26 19:04:00,2.41933,2.41955,2.41933,2.41955,58599999.0
2007-02-26 19:05:00,2.41948,2.41948,2.41918,2.41921,55600000.0
2007-02-26 19:06:00,2.41911,2.41924,2.41901,2.41907,246700001.0
2007-02-26 19:07:00,2.41895,2.41915,2.41886,2.41915,143500000.0
2007-02-26 19:08:00,2.41923,2.41923,2.41863,2.41872,201800000.0
2007-02-26 19:09:00,2.41885,2.41896,2.41872,2.41875,96300000.0
2007-02-26 19:10:00,2.41882,2.41909,2.41866,2.41866,97400001.0
2007-02-26 19:11:00,2.41856,2.41859,2.41832,2.41847,51200000.0
2007-02-26 19:12:00,2.41847,2.41857,2.41835,2.41845,24400000.0
2007-02-26 19:13:00,2.41824,2.41846,2.41812,2.41843,142400000.0
2007-02-26 19:14:00,2.41861,2.41905,2.41846,2.41863,117300000.0
2007-02-26 19:15:00,2.41856,2.41888,2.41856,2.41865,112500000.0
2007-02-26 19:16:00,2.41876,2.41884,2.41869,2.41873,15100000.0
2007-02-26 19:17:00,2.41871,2.41888,2.41857,2.41857,83800000.0
2007-02-26 19:18:00,2.41856,2.41864,2.41845,2.41845,93000000.0
2007-02-26 19:19:00,2.4184,2.4186,2.41835,2.41835,131400000.0
2007-02-26 19:20:00,2.41843,2.41843,2.41823,2.4183,145200001.0
2007-02-26 19:21:00,2.41825,2.41842,2.4182,2.41842,129600000.0
2007-02-26 19:22:00,2.41842,2.4185,2.41822,2.41845,67500000.0
2007-02-26 19:23:00,2.41829,2.4184,2.41799,2.41799,153600000.0
2007-02-26 19:24:00,2.41807,2.41823,2.41801,2.41818,94700000.0
2007-02-26 19:25:00,2.41804,2.41842,2.41804,2.41811,81000000.0
2007-02-26 19:26:00,2.41803,2.41814,2.418,2.41802,133400000.0
2007-02-26 19:27:00,2.41796,2.41818,2.41781,2.41781,129500000.0
2007-02-26 19:28:00,2.41783,2.41792,2.41778,2.41786,70000000.0
2007-02-26 19:29:00,2.41791,2.41817,2.41791,2.41803,89400000.0
2007-02-26 19:30:00,2.41791,2.4181,2.41764,2.41799,201100000.0
2007-02-26 19:31:00,2.41798,2.41818,2.41771,2.41807,67700000.0
2007-02-26 19:32:00,2.41798,2.41807,2.41765,2.41802,166000001.0
2007-02-26 19:33:00,2.41799,2.4182,2.41791,2.41803,64800000.0
2007-02-26 19:34:00,2.41804,2.41804,2.41747,2.41747,114800000.0
2007-02-26 19:35:00,2.41744,2.41771,2.41744,2.4176,126500000.0
2007-02-26 19:36:00,2.41754,2.41761,2.41742,2.41752,132500000.0
2007-02-26 19:37:00,2.4177,2.41776,2.4176,2.41761,61900000.0
2007-02-26 19:38:00,2.41759,2.41799,2.41759,2.4178,28300000.0
2007-02-26 19:39:00,2.41761,2.41777,2.41761,2.41775,79400000.0
2007-02-26 19:40:00,2.41772,2.41772,2.4175,2.41751,104100000.0
2007-02-26 19:41:00,2.41748,2.41758,2.41728,2.41728,87400000.0
2007-02-26 19:42:00,2.41733,2.41733,2.41712,2.41713,69500000.0
2007-02-26 19:43:00,2.41714,2.41727,2.41709,2.41727,30700000.0
2007-02-26 19:44:00,2.41724,2.41724,2.41685,2.41691,86700000.0
2007-02-26 19:45:00,2.41688,2.41692,2.41662,2.41692,56000000.0
2007-02-26 19:46:00,2.41708,2.41708,2.41661,2.41672,107500000.0
2007-02-26 19:47:00,2.41657,2.41657,2.41631,2.41641,25400000.0
2007-02-26 19:48:00,2.41633,2.41635,2.41607,2.41607,70700000.0
2007-02-26 19:49:00,2.41602,2.41609,2.41582,2.416,107800000.0
2007-02-26 19:50:00,2.41588,2.41597,2.41573,2.41588,79100000.0
2007-02-26 19:51:00,2.41592,2.416,2.41578,2.41583,112900001.0
2007-02-26 19:52:00,2.41577,2.41587,2.41571,2.41576,64000000.0
2007-02-26 19:53:00,2.41566,2.41592,2.41559,2.41576,30000000.0
2007-02-26 19:54:00,2.41588,2.41639,2.41586,2.41622,65400000.0
2007-02-26 19:55:00,2.41618,2.41618,2.41584,2.41585,42300000.0
2007-02-26 19:56:00,2.41589,2.41589,2.41571,2.41582,75000000.0
2007-02-26 19:57:00,2.41589,2.41607,2.41571,2.41571,121900000.0
2007-02-26 19:58:00,2.41571,2.41592,2.41571,2.41587,110400000.0
2007-02-26 19:59:00,2.4159,2.41603,2.41581,2.416,125600000.0
2007-02-26 20:00:00,2.41601,2.4161,2.41579,2.416,95200000.0
2007-02-26 20:01:00,2.41595,2.41604,2.41578,2.41591,72300000.0
2007-02-26 20:02:00,2.4158,2.41593,2.4157,2.41593,47000000.0
2007-02-26 20:03:00,2.41599,2.41603,2.41599,2.41603,19200000.0
2007-02-26 20:04:00,2.41608,2.41618,2.41608,2.41617,21700000.0
2007-02-26 20:05:00,2.41615,2.41624,2.4161,2.4161,43800000.0
2007-02-26 20:06:00,2.41607,2.41635,2.41607,2.41607,42700000.0
2007-02-26 20:07:00,2.41616,2.41616,2.41597,2.41612,46800000.0
2007-02-26 20:08:00,2.41591,2.4162,2.41591,2.41607,86200000.0
2007-02-26 20:09:00,2.41605,2.41605,2.41598,2.41604,25200000.0
2007-02-26 20:10:00,2.41616,2.41618,2.41603,2.41618,27800000.0
2007-02-26 20:11:00,2.41615,2.41632,2.41611,2.41615,45300000.0
2007-02-26 20:12:00,2.41617,2.41648,2.41617,2.41637,137300000.0
2007-02-26 20:13:00,2.41625,2.41639,2.41623,2.41627,179600000.0
2007-02-26 20:14:00,2.41633,2.41648,2.41628,2.41632,102300001.0
2007-02-26 20:15:00,2.41633,2.4166,2.41627,2.4163,211200000.0
2007-02-26 20:16:00,2.41635,2.41655,2.41629,2.41646,143100000.0
2007-02-26 20:17:00,2.41657,2.41671,2.4165,2.41668,29300000.0
2007-02-26 20:18:00,2.41692,2.41694,2.41674,2.41675,64600000.0
2007-02-26 20:19:00,2.41675,2.41696,2.41669,2.41678,137900000.0
2007-02-26 20:20:00,2.4168,2.41703,2.41668,2.41674,220400001.0
2007-02-26 20:21:00,2.41663,2.41677,2.4166,2.41677,60000000.0
2007-02-26 20:22:00,2.41677,2.41682,2.41658,2.41668,100000000.0
2007-02-26 20:23:00,2.4166,2.41694,2.4166,2.41682,170300000.0
2007-02-26 20:24:00,2.41679,2.41684,2.41653,2.41653,51600000.0
2007-02-26 20:25:00,2.41645,2.41668,2.41634,2.41661,181000000.0
2007-02-26 20:26:00,2.41678,2.41696,2.41675,2.41681,164200001.0
2007-02-26 20:27:00,2.41671,2.41684,2.41667,2.41684,106800000.0
2007-02-26 20:28:00,2.4167,2.41692,2.41655,2.41656,224700000.0
2007-02-26 20:29:00,2.41662,2.41677,2.41647,2.41655,154400000.0
2007-02-26 20:30:00,2.41653,2.41668,2.4164,2.41644,346300000.0
2007-02-26 20:31:00,2.41642,2.41658,2.41635,2.4165,225800000.0
2007-02-26 20:32:00,2.41657,2.41698,2.41656,2.41672,322900000.0
2007-02-26 20:33:00,2.41657,2.41678,2.41637,2.41638,84400000.0
2007-02-26 20:34:00,2.41642,2.41669,2.41642,2.41652,95500000.0
2007-02-26 20:35:00,2.41661,2.41661,2.4163,2.41633,55100000.0
2007-02-26 20:36:00,2.4163,2.41636,2.41617,2.4163,63100000.0
2007-02-26 20:37:00,2.41623,2.4164,2.41617,2.41617,103400000.0
2007-02-26 20:38:00,2.41616,2.41628,2.41591,2.41593,174600000.0
2007-02-26 20:39:00,2.41586,2.41586,2.41572,2.41583,126400000.0
2007-02-26 20:40:00,2.4159,2.4159,2.41572,2.41576,147700000.0
2007-02-26 20:41:00,2.41574,2.41574,2.4155,2.4155,139600000.0
2007-02-26 20:42:00,2.41552,2.41577,2.4155,2.4155,88000000.0
2007-02-26 20:43:00,2.41557,2.41564,2.41546,2.41546,74700000.0
2007-02-26 20:44:00,2.41558,2.41578,2.41556,2.41566,212100000.0
2007-02-26 20:45:00,2.41527,2.41567,2.41512,2.41529,47000000.0
2007-02-26 20:46:00,2.41571,2.41585,2.41564,2.41572,24800000.0
2007-02-26 20:47:00,2.41578,2.41594,2.41578,2.4159,166700000.0
2007-02-26 20:48:00,2.41583,2.41607,2.41583,2.4159,179200000.0
2007-02-26 20:49:00,2.41595,2.4161,2.41588,2.41601,104999999.0
2007-02-26 20:50:00,2.416,2.41616,2.41594,2.41595,195900000.0
2007-02-26 20:51:00,2.41595,2.41619,2.41595,2.41612,105100000.0
2007-02-26 20:52:00,2.41612,2.41618,2.41576,2.41576,133400000.0
2007-02-26 20:53:00,2.41575,2.41608,2.41572,2.41584,217200000.0
2007-02-26 20:54:00,2.416,2.41616,2.41598,2.41605,172000000.0
2007-02-26 20:55:00,2.416,2.41602,2.41591,2.41591,26200000.0
2007-02-26 20:56:00,2.41584,2.41587,2.41548,2.41548,244500000.0
2007-02-26 20:57:00,2.41555,2.41572,2.41539,2.41557,353900000.0
2007-02-26 20:58:00,2.41579,2.41593,2.41565,2.41567,189600000.0
2007-02-26 20:59:00,2.41573,2.41594,2.41568,2.41576,240900000.0
2007-02-26 21:00:00,2.41582,2.416,2.41572,2.41572,248499998.0
2007-02-26 21:01:00,2.41571,2.41587,2.41555,2.41556,305400000.0
2007-02-26 21:02:00,2.41565,2.41584,2.41565,2.41572,95700000.0
2007-02-26 21:03:00,2.41576,2.41581,2.41556,2.41556,82600000.0
2007-02-26 21:04:00,2.41555,2.41565,2.41549,2.41556,67399999.0
2007-02-26 21:05:00,2.41558,2.41588,2.41558,2.41569,63300000.0
2007-02-26 21:06:00,2.41572,2.41587,2.41568,2.41587,82600001.0
2007-02-26 21:07:00,2.41587,2.41589,2.41574,2.41575,27200000.0
2007-02-26 21:08:00,2.41587,2.41596,2.41585,2.4159,34300000.0
2007-02-26 21:09:00,2.41599,2.41626,2.41599,2.41626,46300000.0
2007-02-26 21:10:00,2.41629,2.41629,2.41604,2.41623,80300000.0
2007-02-26 21:11:00,2.41617,2.41639,2.41617,2.41617,154500000.0
2007-02-26 21:12:00,2.41619,2.41643,2.41615,2.41643,35800000.0
2007-02-26 21:13:00,2.41623,2.41651,2.41623,2.4163,129100000.0
2007-02-26 21:14:00,2.41654,2.41667,2.41631,2.41645,130700000.0
2007-02-26 21:15:00,2.41643,2.41671,2.41643,2.41651,168600000.0
2007-02-26 21:16:00,2.41655,2.41655,2.41627,2.41639,134900000.0
2007-02-26 21:17:00,2.41648,2.41648,2.41603,2.41607,146700000.0
2007-02-26 21:18:00,2.416,2.41605,2.41583,2.41583,106000000.0
2007-02-26 21:19:00,2.41567,2.41573,2.41556,2.41556,93100000.0
2007-02-26 21:20:00,2.41571,2.41596,2.41566,2.41575,196900000.0
2007-02-26 21:21:00,2.41573,2.41596,2.4156,2.41571,260200000.0
2007-02-26 21:22:00,2.41569,2.4158,2.41559,2.41564,136300000.0
2007-02-26 21:23:00,2.41577,2.41583,2.41563,2.41563,111900000.0
2007-02-26 21:24:00,2.41552,2.41552,2.41532,2.41545,58600000.0
2007-02-26 21:25:00,2.41535,2.41535,2.41499,2.41525,49600000.0
2007-02-26 21:26:00,2.41511,2.41511,2.4147,2.41499,45200000.0
2007-02-26 21:27:00,2.41505,2.41505,2.41477,2.41477,73800000.0
2007-02-26 21:28:00,2.41479,2.41485,2.41469,2.41472,83500000.0
2007-02-26 21:29:00,2.41477,2.41489,2.41472,2.41474,59500000.0
2007-02-26 21:30:00,2.41491,2.41509,2.41491,2.41506,26000000.0
2007-02-26 21:31:00,2.41497,2.41514,2.41484,2.41493,28900000.0
2007-02-26 21:32:00,2.41513,2.41513,2.41467,2.41491,186100000.0
2007-02-26 21:33:00,2.41482,2.41504,2.41482,2.41484,65200000.0
2007-02-26 21:34:00,2.41494,2.41518,2.41491,2.41502,127900000.0
2007-02-26 21:35:00,2.4151,2.41518,2.41487,2.41487,34900000.0
2007-02-26 21:36:00,2.41493,2.41513,2.41493,2.41513,15900000.0
2007-02-26 21:37:00,2.41517,2.4152,2.41508,2.41508,75500000.0
2007-02-26 21:38:00,2.415,2.41516,2.41497,2.41508,68200000.0
2007-02-26 21:39:00,2.41503,2.41503,2.41502,2.41502,4800000.0
2007-02-26 21:40:00,2.41521,2.41526,2.41506,2.41515,49300000.0
2007-02-26 21:41:00,2.41478,2.41502,2.41474,2.41502,38500001.0
2007-02-26 21:42:00,2.41512,2.41512,2.41493,2.41502,94299999.0
2007-02-26 21:43:00,2.41501,2.41526,2.41501,2.41508,67300000.0
2007-02-26 21:44:00,2.41518,2.4153,2.41498,2.41504,121600000.0
2007-02-26 21:45:00,2.41507,2.41515,2.41499,2.41501,103300000.0
2007-02-26 21:46:00,2.41502,2.41508,2.41481,2.41493,78900000.0
2007-02-26 21:47:00,2.41486,2.41505,2.41452,2.41458,126700000.0
2007-02-26 21:48:00,2.41438,2.41438,2.41405,2.41412,52100000.0
2007-02-26 21:49:00,2.41416,2.41425,2.414,2.41425,94200000.0
2007-02-26 21:50:00,2.41423,2.41423,2.4133,2.41365,43600000.0
2007-02-26 21:51:00,2.41375,2.41433,2.41368,2.41427,26000000.0
2007-02-26 21:52:00,2.4142,2.41451,2.41419,2.41437,152700000.0
2007-02-26 21:53:00,2.41446,2.4146,2.41435,2.4146,48300000.0
2007-02-26 21:54:00,2.4146,2.41474,2.41449,2.41456,27600000.0
2007-02-26 21:55:00,2.4146,2.4146,2.41414,2.41438,56300000.0
2007-02-26 21:56:00,2.41434,2.41458,2.41432,2.41458,60400001.0
2007-02-26 21:57:00,2.41454,2.41458,2.41445,2.41446,30600000.0
2007-02-26 21:58:00,2.41437,2.41448,2.41427,2.41437,30700000.0
2007-02-26 21:59:00,2.41444,2.41462,2.41435,2.41462,155600000.0
2007-02-26 22:00:00,2.41467,2.41467,2.41414,2.41414,72600000.0
2007-02-26 22:01:00,2.41418,2.41429,2.41418,2.4142,45200000.0
2007-02-26 22:02:00,2.41416,2.41443,2.41407,2.41407,96700000.0
2007-02-26 22:03:00,2.41416,2.41429,2.41416,2.41422,31400000.0
2007-02-26 22:04:00,2.41435,2.41435,2.41402,2.41418,95500000.0
2007-02-26 22:05:00,2.41421,2.41427,2.41412,2.41422,75800000.0
2007-02-26 22:06:00,2.4142,2.41421,2.41404,2.41404,26100000.0
2007-02-26 22:07:00,2.41408,2.41413,2.41408,2.41408,28600000.0
2007-02-26 22:08:00,2.41406,2.41421,2.41403,2.41421,23400000.0
2007-02-26 22:09:00,2.41418,2.41443,2.41417,2.4143,36200000.0
2007-02-26 22:10:00,2.41446,2.41452,2.41443,2.4145,27400000.0
2007-02-26 22:11:00,2.41454,2.41467,2.41454,2.41463,42700000.0
2007-02-26 22:12:00,2.4146,2.4146,2.41434,2.41435,49500000.0
2007-02-26 22:13:00,2.41433,2.41442,2.41426,2.41426,36400000.0
2007-02-26 22:14:00,2.41422,2.4144,2.41419,2.41427,50300000.0
2007-02-26 22:15:00,2.41421,2.41455,2.41403,2.41425,179000000.0
2007-02-26 22:16:00,2.41452,2.41456,2.41425,2.41432,147200000.0
2007-02-26 22:17:00,2.41432,2.41432,2.41421,2.41421,9200000.0
2007-02-26 22:18:00,2.41425,2.4145,2.41425,2.4145,20500000.0
2007-02-26 22:19:00,2.41446,2.41454,2.4143,2.41437,65299999.0
2007-02-26 22:20:00,2.41442,2.41452,2.41425,2.41425,18400000.0
2007-02-26 22:21:00,2.41426,2.41445,2.41417,2.41433,30900000.0
2007-02-26 22:22:00,2.41424,2.41432,2.41408,2.41412,102300000.0
2007-02-26 22:23:00,2.41404,2.4141,2.41397,2.41397,69800000.0
2007-02-26 22:24:00,2.41397,2.41405,2.41397,2.41397,17600000.0
2007-02-26 22:25:00,2.41405,2.41406,2.41366,2.41392,39900000.0
2007-02-26 22:26:00,2.41398,2.41398,2.41387,2.41387,36100000.0
2007-02-26 22:27:00,2.41388,2.41404,2.41388,2.41399,36700000.0
2007-02-26 22:28:00,2.41413,2.41429,2.41407,2.41425,50300000.0
2007-02-26 22:29:00,2.41424,2.41434,2.41419,2.41425,141900000.0
2007-02-26 22:30:00,2.41421,2.4145,2.41417,2.41439,163600000.0
2007-02-26 22:31:00,2.41449,2.41449,2.41428,2.41428,26000000.0
2007-02-26 22:32:00,2.41431,2.41431,2.41414,2.41414,41800000.0
2007-02-26 22:33:00,2.41418,2.41447,2.41418,2.41443,44300000.0
2007-02-26 22:34:00,2.41445,2.41463,2.41445,2.4145,102100001.0
2007-02-26 22:35:00,2.41447,2.41464,2.41447,2.41459,37000000.0
2007-02-26 22:36:00,2.41457,2.41462,2.41452,2.41462,25900000.0
2007-02-26 22:37:00,2.41465,2.41466,2.4146,2.4146,34000000.0
2007-02-26 22:38:00,2.41468,2.41473,2.41456,2.4146,79599998.0
2007-02-26 22:39:00,2.41456,2.41462,2.41443,2.41462,24700000.0
2007-02-26 22:40:00,2.4144,2.41459,2.41435,2.41454,30500000.0
2007-02-26 22:41:00,2.41453,2.41458,2.4144,2.41458,33600000.0
2007-02-26 22:42:00,2.41443,2.41443,2.41389,2.41389,59800000.0
2007-02-26 22:43:00,2.41385,2.41437,2.41373,2.41409,117300000.0
2007-02-26 22:44:00,2.41415,2.41428,2.41412,2.41416,62800000.0
2007-02-26 22:45:00,2.41417,2.41428,2.41413,2.41413,53100000.0
2007-02-26 22:46:00,2.41411,2.41412,2.41398,2.41408,84800000.0
2007-02-26 22:47:00,2.41424,2.4145,2.41424,2.4145,28100000.0
2007-02-26 22:48:00,2.4144,2.41442,2.4142,2.41431,76600000.0
2007-02-26 22:49:00,2.41439,2.41462,2.4143,2.41454,91899999.0
2007-02-26 22:50:00,2.41459,2.41459,2.41421,2.41432,42700000.0
2007-02-26 22:51:00,2.41432,2.41448,2.4142,2.41427,58000000.0
2007-02-26 22:52:00,2.41423,2.41437,2.41423,2.4143,77899998.0
2007-02-26 22:53:00,2.41419,2.41423,2.41385,2.41404,48200000.0
2007-02-26 22:54:00,2.41384,2.41393,2.41379,2.41393,44700000.0
2007-02-26 22:55:00,2.41395,2.41413,2.41395,2.41402,49600000.0
2007-02-26 22:56:00,2.41415,2.41415,2.41398,2.41398,24500000.0
2007-02-26 22:57:00,2.4142,2.41441,2.4142,2.41426,19500000.0
2007-02-26 22:58:00,2.41398,2.41414,2.41398,2.414,24900000.0
2007-02-26 22:59:00,2.41395,2.41395,2.41383,2.41385,45400000.0
2007-02-26 23:00:00,2.41378,2.41402,2.41372,2.41402,26400000.0
2007-02-26 23:01:00,2.41378,2.41398,2.41377,2.41377,40200000.0
2007-02-26 23:02:00,2.41372,2.4138,2.41363,2.4138,23100000.0
2007-02-26 23:03:00,2.4136,2.4136,2.4136,2.4136,13500000.0
2007-02-26 23:04:00,2.41362,2.41386,2.41362,2.41368,23300000.0
2007-02-26 23:05:00,2.41375,2.41375,2.41375,2.41375,700000.0
2007-02-26 23:06:00,2.41376,2.414,2.41368,2.414,24100000.0
2007-02-26 23:07:00,2.4141,2.41443,2.4141,2.41443,30999999.0
2007-02-26 23:08:00,2.41439,2.41463,2.41421,2.4146,23500000.0
2007-02-26 23:09:00,2.41469,2.41469,2.41435,2.41435,19100000.0
2007-02-26 23:10:00,2.4143,2.41455,2.41429,2.41455,33800000.0
2007-02-26 23:11:00,2.41444,2.41446,2.41428,2.41428,51100000.0
2007-02-26 23:12:00,2.41427,2.41461,2.41427,2.41461,47900000.0
2007-02-26 23:13:00,2.41464,2.41466,2.41447,2.41466,27800000.0
2007-02-26 23:14:00,2.41465,2.41471,2.4146,2.41461,46600000.0
2007-02-26 23:15:00,2.4147,2.41472,2.41465,2.41465,18200000.0
2007-02-26 23:16:00,2.41472,2.41472,2.41444,2.41459,45500000.0
2007-02-26 23:17:00,2.41445,2.41454,2.41438,2.41438,30200000.0
2007-02-26 23:18:00,2.41448,2.41448,2.41408,2.41408,8800000.0
2007-02-26 23:19:00,2.41403,2.41439,2.41403,2.41422,39600000.0
2007-02-26 23:20:00,2.41435,2.41451,2.41424,2.41432,44300000.0
2007-02-26 23:21:00,2.41431,2.41448,2.41413,2.41433,36400000.0
2007-02-26 23:22:00,2.41455,2.41456,2.41435,2.41435,33800000.0
2007-02-26 23:23:00,2.41423,2.41456,2.41418,2.41456,17000000.0
2007-02-26 23:24:00,2.41467,2.41475,2.4146,2.41465,21600000.0
2007-02-26 23:25:00,2.4147,2.41472,2.41444,2.41466,56300000.0
2007-02-26 23:26:00,2.41474,2.41482,2.41462,2.41482,25600000.0
2007-02-26 23:27:00,2.41477,2.41484,2.41447,2.41447,13900000.0
2007-02-26 23:28:00,2.4145,2.41468,2.4145,2.41453,28200000.0
2007-02-26 23:29:00,2.41446,2.41448,2.41436,2.41448,19400000.0
2007-02-26 23:30:00,2.41457,2.41457,2.41443,2.41445,17700000.0
2007-02-26 23:31:00,2.41424,2.41429,2.41413,2.41429,20300000.0
2007-02-26 23:32:00,2.41447,2.41447,2.41431,2.41434,12400000.0
2007-02-26 23:33:00,2.41442,2.41444,2.4143,2.4143,44100000.0
2007-02-26 23:34:00,2.41434,2.41446,2.41426,2.4144,35000000.0
2007-02-26 23:35:00,2.41436,2.41453,2.41428,2.41438,67700000.0
2007-02-26 23:36:00,2.41436,2.41441,2.41436,2.41441,4600000.0
2007-02-26 23:37:00,2.414,2.41407,2.41393,2.41399,22800000.0
2007-02-26 23:38:00,2.4141,2.41423,2.41402,2.41415,17400000.0
2007-02-26 23:39:00,2.41416,2.41425,2.41389,2.4141,31000000.0
2007-02-26 23:40:00,2.41414,2.41425,2.41414,2.41425,3800000.0
2007-02-26 23:41:00,2.41431,2.41441,2.41427,2.41429,39500000.0
2007-02-26 23:42:00,2.41442,2.41442,2.41411,2.41412,22400000.0
2007-02-26 23:43:00,2.41443,2.41454,2.4142,2.4144,49200000.0
2007-02-26 23:44:00,2.41434,2.41443,2.41431,2.41438,18300000.0
2007-02-26 23:45:00,2.41435,2.41438,2.41435,2.41438,8000000.0
2007-02-26 23:46:00,2.41448,2.41485,2.41447,2.41485,38900000.0
2007-02-26 23:47:00,2.41495,2.41501,2.41465,2.41465,17000000.0
2007-02-26 23:48:00,2.41469,2.41473,2.41454,2.41461,25400000.0
2007-02-26 23:49:00,2.41446,2.41453,2.41444,2.41451,24000000.0
2007-02-26 23:50:00,2.41463,2.41473,2.41451,2.4146,19600000.0
2007-02-26 23:51:00,2.41474,2.415,2.41468,2.41468,41600000.0
2007-02-26 23:52:00,2.41472,2.41492,2.41472,2.41473,41600000.0
2007-02-26 23:53:00,2.41461,2.41498,2.41461,2.41478,39900000.0
2007-02-26 23:54:00,2.41486,2.41489,2.41469,2.41469,19500000.0
2007-02-26 23:55:00,2.41457,2.41484,2.41455,2.41457,45000000.0
2007-02-26 23:56:00,2.41471,2.41482,2.41468,2.41471,42900000.0
2007-02-26 23:57:00,2.41471,2.41481,2.41471,2.41481,11800000.0
2007-02-26 23:58:00,2.41476,2.41484,2.41465,2.41478,32300000.0
2007-02-26 23:59:00,2.41473,2.41487,2.41461,2.41487,31500000.0
2007-02-27 00:00:00,2.41467,2.41472,2.41451,2.41468,33500000.0
2007-02-27 00:01:00,2.41461,2.41474,2.41459,2.41459,21500000.0
2007-02-27 00:02:00,2.41458,2.41478,2.41458,2.41473,33400000.0
2007-02-27 00:03:00,2.41488,2.41488,2.41475,2.41475,15800000.0
2007-02-27 00:04:00,2.41492,2.41505,2.41492,2.41505,11900000.0
2007-02-27 00:05:00,2.41507,2.4154,2.41502,2.41529,23800000.0
2007-02-27 00:06:00,2.41509,2.4153,2.415,2.4153,31000000.0
2007-02-27 00:07:00,2.41532,2.41532,2.41505,2.41515,27700000.0
2007-02-27 00:08:00,2.41516,2.41516,2.4148,2.4148,42700000.0
2007-02-27 00:09:00,2.4151,2.4151,2.41507,2.4151,8800000.0
2007-02-27 00:10:00,2.41514,2.41514,2.41483,2.41496,36400000.0
2007-02-27 00:11:00,2.41473,2.41473,2.41462,2.41462,11800000.0
2007-02-27 00:12:00,2.41452,2.41472,2.41448,2.41448,35000000.0
2007-02-27 00:13:00,2.41449,2.41463,2.41445,2.41445,32200000.0
2007-02-27 00:14:00,2.41444,2.41459,2.41444,2.41452,18300000.0
2007-02-27 00:15:00,2.41445,2.41489,2.41445,2.41489,28000000.0
2007-02-27 00:16:00,2.41517,2.4152,2.41451,2.41451,35200000.0
2007-02-27 00:17:00,2.41438,2.41471,2.41429,2.41429,40900001.0
2007-02-27 00:18:00,2.41418,2.41418,2.41404,2.41405,37800000.0
2007-02-27 00:19:00,2.4141,2.41425,2.41399,2.41399,44300000.0
2007-02-27 00:20:00,2.41397,2.41416,2.41383,2.41409,30200000.0
2007-02-27 00:21:00,2.41411,2.41411,2.41396,2.41402,25600000.0
2007-02-27 00:22:00,2.41402,2.41408,2.41402,2.41408,12700000.0
2007-02-27 00:23:00,2.41398,2.41399,2.41378,2.41382,57900000.0
2007-02-27 00:24:00,2.41391,2.41391,2.41358,2.41365,44700000.0
2007-02-27 00:25:00,2.41378,2.41402,2.41378,2.41402,39100000.0
2007-02-27 00:26:00,2.41359,2.41397,2.41359,2.41359,48000000.0
2007-02-27 00:27:00,2.41399,2.41414,2.41398,2.41406,53200000.0
2007-02-27 00:28:00,2.41382,2.41395,2.4138,2.4138,21400000.0
2007-02-27 00:29:00,2.4139,2.41424,2.4139,2.41408,16300000.0
2007-02-27 00:30:00,2.4142,2.4142,2.41415,2.41415,8800000.0
2007-02-27 00:31:00,2.41408,2.41413,2.41401,2.41413,24800000.0
2007-02-27 00:32:00,2.41408,2.41425,2.41393,2.41397,39400000.0
2007-02-27 00:33:00,2.41395,2.41429,2.41395,2.41429,13200000.0
2007-02-27 00:34:00,2.41436,2.41448,2.41429,2.41429,22800000.0
2007-02-27 00:35:00,2.41431,2.41441,2.414,2.4143,38600000.0
2007-02-27 00:36:00,2.41432,2.41435,2.41432,2.41435,8800000.0
2007-02-27 00:37:00,2.4144,2.4144,2.41427,2.41427,21100000.0
2007-02-27 00:38:00,2.41438,2.41448,2.41428,2.41448,38700000.0
2007-02-27 00:39:00,2.41445,2.41462,2.41424,2.41443,42100000.0
2007-02-27 00:40:00,2.41434,2.41449,2.41418,2.41449,22700000.0
2007-02-27 00:41:00,2.41467,2.41485,2.41454,2.4146,45600000.0
2007-02-27 00:42:00,2.41463,2.41468,2.41449,2.4145,23600000.0
2007-02-27 00:43:00,2.41478,2.41478,2.41458,2.41466,13500000.0
2007-02-27 00:44:00,2.41459,2.41472,2.41458,2.41472,31600000.0
2007-02-27 00:45:00,2.41468,2.41481,2.41468,2.41472,39100000.0
2007-02-27 00:46:00,2.41414,2.41487,2.41414,2.4147,37400000.0
2007-02-27 00:47:00,2.41475,2.41491,2.4147,2.4147,35200000.0
2007-02-27 00:48:00,2.4147,2.41482,2.41462,2.41482,28900000.0
2007-02-27 00:49:00,2.41482,2.41482,2.4146,2.41462,23600000.0
2007-02-27 00:50:00,2.41472,2.41495,2.41436,2.4146,30300000.0
2007-02-27 00:51:00,2.41455,2.41455,2.41416,2.41446,30000000.0
2007-02-27 00:52:00,2.4144,2.41447,2.41435,2.41437,14300000.0
2007-02-27 00:53:00,2.41439,2.41465,2.41439,2.41453,74900000.0
2007-02-27 00:54:00,2.41455,2.41458,2.4144,2.41458,25200000.0
2007-02-27 00:55:00,2.41448,2.41465,2.41446,2.41447,29400000.0
2007-02-27 00:56:00,2.41449,2.41472,2.41438,2.41438,28100000.0
2007-02-27 00:57:00,2.41441,2.41451,2.41435,2.41451,22500000.0
2007-02-27 00:58:00,2.41434,2.41452,2.41429,2.41429,29200000.0
2007-02-27 00:59:00,2.41434,2.41448,2.41434,2.41444,23500000.0
2007-02-27 01:00:00,2.41448,2.41454,2.41435,2.41454,52100000.0
2007-02-27 01:01:00,2.41459,2.41504,2.41459,2.41504,25500000.0
2007-02-27 01:02:00,2.41498,2.41509,2.41487,2.4149,48400000.0
2007-02-27 01:03:00,2.41496,2.41496,2.41462,2.41471,38500000.0
2007-02-27 01:04:00,2.41483,2.41485,2.41472,2.41472,20700000.0
2007-02-27 01:05:00,2.41469,2.41484,2.41466,2.41475,22700000.0
2007-02-27 01:06:00,2.4147,2.41475,2.41465,2.41473,28600000.0
2007-02-27 01:07:00,2.41452,2.41462,2.41437,2.41456,14700000.0
2007-02-27 01:08:00,2.41433,2.41454,2.41433,2.41454,14400000.0
2007-02-27 01:09:00,2.41458,2.4147,2.4144,2.4144,16000000.0
2007-02-27 01:10:00,2.41441,2.41456,2.41441,2.41442,31700000.0
2007-02-27 01:11:00,2.41443,2.41443,2.41413,2.41413,44200000.0
2007-02-27 01:12:00,2.41429,2.4145,2.41426,2.41446,30100000.0
2007-02-27 01:13:00,2.41437,2.41437,2.4143,2.41435,24400000.0
2007-02-27 01:14:00,2.41419,2.41425,2.41397,2.41397,41100000.0
2007-02-27 01:15:00,2.41404,2.4143,2.41404,2.4143,16500000.0
2007-02-27 01:16:00,2.41434,2.41434,2.4139,2.4139,21600000.0
2007-02-27 01:17:00,2.41395,2.41415,2.4139,2.414,23700000.0
2007-02-27 01:18:00,2.414,2.414,2.41392,2.414,19400000.0
2007-02-27 01:19:00,2.41399,2.41402,2.41347,2.4139,64699999.0
2007-02-27 01:20:00,2.41387,2.41415,2.41387,2.41402,31800000.0
2007-02-27 01:21:00,2.41398,2.414,2.41392,2.41397,25400000.0
2007-02-27 01:22:00,2.41385,2.41401,2.41376,2.41395,18400000.0
2007-02-27 01:23:00,2.41387,2.4141,2.41387,2.41408,41099999.0
2007-02-27 01:24:00,2.41412,2.41417,2.41393,2.41393,42900000.0
2007-02-27 01:25:00,2.41381,2.41395,2.41381,2.41392,19200000.0
2007-02-27 01:26:00,2.41381,2.41393,2.41378,2.41378,31900000.0
2007-02-27 01:27:00,2.41376,2.4139,2.41364,2.41366,30400000.0
2007-02-27 01:28:00,2.41363,2.4138,2.41363,2.41366,22800000.0
2007-02-27 01:29:00,2.41376,2.41393,2.41375,2.41375,51400001.0
2007-02-27 01:30:00,2.41372,2.41392,2.41367,2.41392,28900000.0
2007-02-27 01:31:00,2.41382,2.41387,2.41369,2.41387,25100000.0
2007-02-27 01:32:00,2.4139,2.4139,2.41377,2.41377,6400000.0
2007-02-27 01:33:00,2.41376,2.41399,2.41367,2.41399,55500000.0
2007-02-27 01:34:00,2.41397,2.41401,2.41376,2.41376,49100000.0
2007-02-27 01:35:00,2.41378,2.414,2.41378,2.414,18800000.0
2007-02-27 01:36:00,2.41394,2.41399,2.41382,2.41399,28100000.0
2007-02-27 01:37:00,2.41371,2.41391,2.41365,2.41365,25400000.0
2007-02-27 01:38:00,2.41372,2.41381,2.41367,2.41376,26700000.0
2007-02-27 01:39:00,2.4137,2.41392,2.41365,2.41365,31900000.0
2007-02-27 01:40:00,2.41378,2.41378,2.41365,2.41365,22000000.0
2007-02-27 01:41:00,2.41367,2.41367,2.41309,2.41341,34800000.0
2007-02-27 01:42:00,2.4137,2.41383,2.41362,2.41375,56300000.0
2007-02-27 01:43:00,2.4137,2.41392,2.4137,2.41378,29200000.0
2007-02-27 01:44:00,2.41387,2.41393,2.41377,2.41377,14600000.0
2007-02-27 01:45:00,2.41387,2.41401,2.41387,2.41394,12000000.0
2007-02-27 01:46:00,2.41381,2.41397,2.41365,2.41365,26000000.0
2007-02-27 01:47:00,2.41353,2.41369,2.41353,2.41362,28400000.0
2007-02-27 01:48:00,2.41379,2.41379,2.41355,2.4136,47200001.0
2007-02-27 01:49:00,2.41353,2.41364,2.41353,2.41354,25900000.0
2007-02-27 01:50:00,2.41348,2.41354,2.41334,2.41351,39400000.0
2007-02-27 01:51:00,2.41363,2.41363,2.41338,2.41342,29400000.0
2007-02-27 01:52:00,2.41337,2.41363,2.41337,2.41349,44800000.0
2007-02-27 01:53:00,2.41346,2.41354,2.41328,2.41328,50900000.0
2007-02-27 01:54:00,2.4134,2.41359,2.4134,2.41343,33500000.0
2007-02-27 01:55:00,2.41345,2.41357,2.41345,2.41347,35400000.0
2007-02-27 01:56:00,2.41344,2.41348,2.41338,2.41338,20800000.0
2007-02-27 01:57:00,2.41354,2.41354,2.41332,2.4134,28800000.0
2007-02-27 01:58:00,2.4134,2.4134,2.4133,2.41333,19600000.0
2007-02-27 01:59:00,2.41335,2.41345,2.41323,2.41325,50800000.0
2007-02-27 02:00:00,2.41328,2.41328,2.41302,2.4131,29500000.0
2007-02-27 02:01:00,2.41313,2.41354,2.41306,2.41354,22000000.0
2007-02-27 02:02:00,2.41359,2.41359,2.41322,2.41337,39100000.0
2007-02-27 02:03:00,2.4135,2.41354,2.41333,2.41348,24000000.0
2007-02-27 02:04:00,2.4137,2.41377,2.41355,2.41355,39400000.0
2007-02-27 02:05:00,2.41348,2.41379,2.41342,2.41379,44900000.0
2007-02-27 02:06:00,2.41373,2.41375,2.41356,2.41375,55800000.0
2007-02-27 02:07:00,2.41366,2.41376,2.41364,2.4137,51000001.0
2007-02-27 02:08:00,2.41363,2.41363,2.41358,2.41358,4800000.0
2007-02-27 02:09:00,2.4137,2.4137,2.41355,2.41355,43599999.0
2007-02-27 02:10:00,2.41365,2.41365,2.41348,2.41363,29200000.0
2007-02-27 02:11:00,2.4135,2.41365,2.4135,2.41365,7200000.0
2007-02-27 02:12:00,2.4137,2.41375,2.41355,2.41375,46500000.0
2007-02-27 02:13:00,2.41368,2.41369,2.41357,2.41363,13900000.0
2007-02-27 02:14:00,2.41368,2.41387,2.41366,2.41375,28700000.0
2007-02-27 02:15:00,2.41392,2.41392,2.41366,2.41368,34600000.0
2007-02-27 02:16:00,2.41361,2.41365,2.41361,2.41362,14600000.0
2007-02-27 02:17:00,2.41374,2.41374,2.41359,2.41359,41200000.0
2007-02-27 02:18:00,2.41357,2.41385,2.41357,2.41372,43800000.0
2007-02-27 02:19:00,2.41367,2.41392,2.41363,2.41363,27900000.0
2007-02-27 02:20:00,2.41369,2.41369,2.41358,2.41365,32500000.0
2007-02-27 02:21:00,2.41366,2.41374,2.41361,2.41361,29400000.0
2007-02-27 02:22:00,2.41365,2.41372,2.41355,2.41372,24800000.0
2007-02-27 02:23:00,2.41358,2.41358,2.41305,2.41305,27800000.0
2007-02-27 02:24:00,2.41305,2.41305,2.41286,2.41297,16400000.0
2007-02-27 02:25:00,2.4129,2.41295,2.41257,2.41289,42800000.0
2007-02-27 02:26:00,2.41283,2.4129,2.41264,2.4129,32600000.0
2007-02-27 02:27:00,2.41285,2.41285,2.41285,2.41285,2200000.0
2007-02-27 02:28:00,2.41281,2.41328,2.41281,2.41302,55000000.0
2007-02-27 02:29:00,2.41298,2.4131,2.41288,2.41288,33400000.0
2007-02-27 02:30:00,2.41298,2.41315,2.41298,2.413,23200000.0
2007-02-27 02:31:00,2.41295,2.41303,2.41286,2.41296,45900000.0
2007-02-27 02:32:00,2.41269,2.41269,2.41251,2.41258,21200000.0
2007-02-27 02:33:00,2.41265,2.41278,2.41255,2.41265,42300000.0
2007-02-27 02:34:00,2.4128,2.41296,2.41264,2.41296,38300000.0
2007-02-27 02:35:00,2.41301,2.41319,2.41288,2.41302,37300000.0
2007-02-27 02:36:00,2.41317,2.41317,2.41274,2.41277,25000000.0
2007-02-27 02:37:00,2.41299,2.41302,2.41281,2.41285,19200000.0
2007-02-27 02:38:00,2.41295,2.41318,2.41295,2.41297,18400000.0
2007-02-27 02:39:00,2.41317,2.41329,2.41267,2.41326,36200000.0
2007-02-27 02:40:00,2.41313,2.41401,2.41304,2.41401,29600000.0
2007-02-27 02:41:00,2.41338,2.41343,2.4131,2.41335,35900000.0
2007-02-27 02:42:00,2.41327,2.41352,2.41304,2.41331,34900000.0
2007-02-27 02:43:00,2.41333,2.41355,2.4132,2.4132,22800000.0
2007-02-27 02:44:00,2.41345,2.41406,2.41345,2.41392,33500000.0
2007-02-27 02:45:00,2.41364,2.414,2.41361,2.414,62400000.0
2007-02-27 02:46:00,2.41402,2.4144,2.41402,2.41415,38500000.0
2007-02-27 02:47:00,2.4141,2.41458,2.4141,2.41438,40500000.0
2007-02-27 02:48:00,2.41415,2.41445,2.41405,2.41429,75100000.0
2007-02-27 02:49:00,2.41417,2.41417,2.41412,2.41412,15500000.0
2007-02-27 02:50:00,2.41397,2.41406,2.41397,2.41398,40900000.0
2007-02-27 02:51:00,2.41384,2.41399,2.41365,2.41394,19400000.0
2007-02-27 02:52:00,2.4136,2.4136,2.41334,2.41345,36600000.0
2007-02-27 02:53:00,2.41359,2.41359,2.41331,2.41335,41500000.0
2007-02-27 02:54:00,2.41355,2.41355,2.41324,2.41328,20800000.0
2007-02-27 02:55:00,2.41338,2.41344,2.41297,2.41308,40400000.0
2007-02-27 02:56:00,2.41314,2.4132,2.413,2.41316,39500001.0
2007-02-27 02:57:00,2.41313,2.41375,2.41305,2.41354,34500000.0
2007-02-27 02:58:00,2.41341,2.41341,2.41316,2.41316,30200000.0
2007-02-27 02:59:00,2.4132,2.41321,2.41309,2.41321,23700000.0
2007-02-27 03:00:00,2.41318,2.41349,2.41318,2.41328,40800000.0
2007-02-27 03:01:00,2.41321,2.41333,2.41318,2.41333,36300000.0
2007-02-27 03:02:00,2.41317,2.41317,2.41304,2.41313,19800000.0
2007-02-27 03:03:00,2.41305,2.41313,2.41288,2.41288,25400000.0
2007-02-27 03:04:00,2.41289,2.4132,2.41289,2.41314,30200000.0
2007-02-27 03:05:00,2.41284,2.41309,2.41272,2.41292,30200000.0
2007-02-27 03:06:00,2.41285,2.41297,2.41284,2.41286,39000000.0
2007-02-27 03:07:00,2.41291,2.41297,2.41281,2.41281,45400001.0
2007-02-27 03:08:00,2.41282,2.41289,2.41268,2.41275,19400000.0
2007-02-27 03:09:00,2.4127,2.41301,2.4127,2.41298,25700000.0
2007-02-27 03:10:00,2.41327,2.41327,2.41295,2.41295,16800000.0
2007-02-27 03:11:00,2.41292,2.41321,2.41286,2.41321,28600000.0
2007-02-27 03:12:00,2.4131,2.4131,2.41298,2.41303,53999999.0
2007-02-27 03:13:00,2.41311,2.4132,2.413,2.413,24200000.0
2007-02-27 03:14:00,2.41313,2.41347,2.41313,2.41347,18200000.0
2007-02-27 03:15:00,2.41333,2.41354,2.41325,2.4134,36000000.0
2007-02-27 03:16:00,2.41334,2.4136,2.41318,2.4134,36600000.0
2007-02-27 03:17:00,2.41324,2.41331,2.41318,2.41331,11300000.0
2007-02-27 03:18:00,2.41331,2.41336,2.41288,2.41296,36500000.0
2007-02-27 03:19:00,2.41346,2.41349,2.41346,2.41349,8600000.0
2007-02-27 03:20:00,2.4138,2.41393,2.4136,2.4136,87200000.0
2007-02-27 03:21:00,2.41361,2.41376,2.41356,2.41361,62800000.0
2007-02-27 03:22:00,2.41364,2.41381,2.41355,2.41355,23200000.0
2007-02-27 03:23:00,2.41358,2.41378,2.41358,2.41378,23600000.0
2007-02-27 03:24:00,2.41382,2.41383,2.41366,2.41377,24500000.0
2007-02-27 03:25:00,2.41393,2.41393,2.41356,2.41377,54600000.0
2007-02-27 03:26:00,2.41372,2.41396,2.41372,2.41396,38600000.0
2007-02-27 03:27:00,2.41425,2.4145,2.41405,2.41433,38900000.0
2007-02-27 03:28:00,2.41459,2.41459,2.41421,2.41432,31800000.0
2007-02-27 03:29:00,2.41435,2.41463,2.41435,2.41448,24300000.0
2007-02-27 03:30:00,2.41441,2.41471,2.41432,2.41457,27900000.0
2007-02-27 03:31:00,2.41465,2.4148,2.41465,2.41467,14000000.0
2007-02-27 03:32:00,2.41474,2.41497,2.41474,2.41475,42500000.0
2007-02-27 03:33:00,2.41476,2.41484,2.41465,2.41465,39600000.0
2007-02-27 03:34:00,2.41461,2.41473,2.41456,2.41456,20600000.0
2007-02-27 03:35:00,2.41465,2.41465,2.41436,2.41452,46500000.0
2007-02-27 03:36:00,2.41438,2.41446,2.41421,2.41421,37100000.0
2007-02-27 03:37:00,2.41419,2.41456,2.41411,2.41456,22500000.0
2007-02-27 03:38:00,2.41439,2.41439,2.41403,2.41422,33600000.0
2007-02-27 03:39:00,2.41414,2.4143,2.41397,2.41423,31200000.0
2007-02-27 03:40:00,2.41402,2.41454,2.41402,2.41454,42300000.0
2007-02-27 03:41:00,2.41439,2.41439,2.41416,2.41439,17200000.0
2007-02-27 03:42:00,2.41443,2.41456,2.4142,2.4142,29500000.0
2007-02-27 03:43:00,2.41452,2.41464,2.41425,2.4144,52700000.0
2007-02-27 03:44:00,2.41398,2.41448,2.41398,2.41448,36400000.0
2007-02-27 03:45:00,2.41454,2.41471,2.41451,2.41464,43000000.0
2007-02-27 03:46:00,2.41468,2.41481,2.41444,2.41465,47500000.0
2007-02-27 03:47:00,2.41468,2.41485,2.41462,2.41469,35900000.0
2007-02-27 03:48:00,2.4148,2.41487,2.41453,2.41453,31100000.0
2007-02-27 03:49:00,2.41452,2.41459,2.41435,2.41455,23100000.0
2007-02-27 03:50:00,2.41468,2.41472,2.4146,2.41466,25000000.0
2007-02-27 03:51:00,2.41488,2.41489,2.41467,2.41467,34400000.0
2007-02-27 03:52:00,2.41461,2.41477,2.41452,2.41455,22900000.0
2007-02-27 03:53:00,2.41424,2.41433,2.41398,2.41433,29400000.0
2007-02-27 03:54:00,2.41458,2.41472,2.41453,2.41463,37000000.0
2007-02-27 03:55:00,2.41461,2.41467,2.41452,2.41462,42500000.0
2007-02-27 03:56:00,2.41473,2.415,2.41466,2.41467,29800000.0
2007-02-27 03:57:00,2.41478,2.41478,2.41473,2.41473,18400000.0
2007-02-27 03:58:00,2.41472,2.41496,2.41458,2.41496,34800000.0
2007-02-27 03:59:00,2.41485,2.41485,2.4146,2.41468,23900000.0
2007-02-27 04:00:00,2.4146,2.41462,2.41442,2.41462,40400000.0
2007-02-27 04:01:00,2.4144,2.41459,2.41436,2.41451,24500000.0
2007-02-27 04:02:00,2.41461,2.41461,2.41416,2.41426,57600000.0
2007-02-27 04:03:00,2.4144,2.41478,2.4144,2.41478,39900000.0
2007-02-27 04:04:00,2.41476,2.4149,2.41466,2.4149,20000000.0
2007-02-27 04:05:00,2.41475,2.4148,2.41455,2.41457,26100000.0
2007-02-27 04:06:00,2.41458,2.41458,2.41432,2.41455,15900000.0
2007-02-27 04:07:00,2.41459,2.4146,2.41441,2.4146,36400000.0
2007-02-27 04:08:00,2.41465,2.41465,2.41437,2.41453,50700000.0
2007-02-27 04:09:00,2.41463,2.4149,2.41463,2.41479,22500000.0
2007-02-27 04:10:00,2.41482,2.41501,2.41477,2.41477,24700000.0
2007-02-27 04:11:00,2.41476,2.41482,2.4146,2.41482,9200000.0
2007-02-27 04:12:00,2.41473,2.41502,2.41468,2.41502,27200000.0
2007-02-27 04:13:00,2.41492,2.41507,2.41471,2.41471,15200000.0
2007-02-27 04:14:00,2.41466,2.41478,2.41443,2.41451,42200000.0
2007-02-27 04:15:00,2.41433,2.41437,2.41416,2.41429,14400000.0
2007-02-27 04:16:00,2.41431,2.4144,2.41409,2.41426,28500000.0
2007-02-27 04:17:00,2.41437,2.41437,2.41423,2.41423,16600000.0
2007-02-27 04:18:00,2.4144,2.4144,2.41415,2.41415,18500000.0
2007-02-27 04:19:00,2.41418,2.41418,2.41408,2.4141,14200000.0
2007-02-27 04:20:00,2.41419,2.41419,2.41416,2.41416,18200000.0
2007-02-27 04:21:00,2.4142,2.4143,2.41408,2.4143,49200000.0
2007-02-27 04:22:00,2.41428,2.41431,2.41428,2.4143,26900001.0
2007-02-27 04:23:00,2.41424,2.41426,2.41413,2.41421,38300000.0
2007-02-27 04:24:00,2.41423,2.41423,2.41379,2.41379,53600000.0
2007-02-27 04:25:00,2.41393,2.41425,2.41378,2.41404,49400000.0
2007-02-27 04:26:00,2.41413,2.41413,2.41404,2.41408,35600000.0
2007-02-27 04:27:00,2.41412,2.41412,2.41405,2.41405,14900000.0
2007-02-27 04:28:00,2.41407,2.41418,2.41407,2.41418,9400000.0
2007-02-27 04:29:00,2.41433,2.41433,2.41415,2.41419,13000000.0
2007-02-27 04:30:00,2.41412,2.41436,2.41412,2.41424,69500000.0
2007-02-27 04:31:00,2.41439,2.41439,2.41424,2.41436,19400000.0
2007-02-27 04:32:00,2.41415,2.41444,2.41415,2.41444,15800000.0
2007-02-27 04:33:00,2.41438,2.41445,2.41431,2.41443,25100000.0
2007-02-27 04:34:00,2.41448,2.41451,2.41446,2.41451,23100000.0
2007-02-27 04:35:00,2.41443,2.41464,2.41436,2.41447,24500000.0
2007-02-27 04:36:00,2.41429,2.41429,2.41418,2.41421,32900000.0
2007-02-27 04:37:00,2.41412,2.41412,2.41406,2.41406,8800000.0
2007-02-27 04:38:00,2.41405,2.41408,2.41394,2.414,17800000.0
2007-02-27 04:39:00,2.41398,2.41418,2.41397,2.41416,28500000.0
2007-02-27 04:40:00,2.4141,2.41428,2.41406,2.41408,18000000.0
2007-02-27 04:41:00,2.41403,2.41423,2.414,2.4141,36000000.0
2007-02-27 04:42:00,2.41417,2.41453,2.41417,2.41423,20800000.0
2007-02-27 04:43:00,2.41442,2.4146,2.41421,2.41421,25300000.0
2007-02-27 04:44:00,2.41418,2.41435,2.41411,2.41411,25800000.0
2007-02-27 04:45:00,2.41403,2.4142,2.41399,2.41409,38400000.0
2007-02-27 04:46:00,2.41398,2.41415,2.41386,2.4141,22200000.0
2007-02-27 04:47:00,2.41391,2.41413,2.41391,2.41395,18900000.0
2007-02-27 04:48:00,2.41398,2.414,2.4139,2.4139,10800000.0
2007-02-27 04:49:00,2.41414,2.41414,2.41389,2.41389,36500000.0
2007-02-27 04:50:00,2.41405,2.41425,2.41405,2.41425,23400000.0
2007-02-27 04:51:00,2.4143,2.4143,2.41418,2.4143,12500000.0
2007-02-27 04:52:00,2.41434,2.41434,2.41421,2.41421,24200000.0
2007-02-27 04:53:00,2.41423,2.41423,2.4141,2.41418,28000000.0
2007-02-27 04:54:00,2.41379,2.41413,2.41379,2.41381,46100000.0
2007-02-27 04:55:00,2.414,2.41415,2.41393,2.41415,39600000.0
2007-02-27 04:56:00,2.41416,2.41436,2.41406,2.41436,34900000.0
2007-02-27 04:57:00,2.4145,2.4145,2.41426,2.41445,44500000.0
2007-02-27 04:58:00,2.41436,2.41436,2.41419,2.41432,30600000.0
2007-02-27 04:59:00,2.41428,2.4143,2.41428,2.4143,4800000.0
2007-02-27 05:00:00,2.41456,2.41456,2.41428,2.41445,19000000.0
2007-02-27 05:01:00,2.41444,2.41445,2.41442,2.41442,6400000.0
2007-02-27 05:02:00,2.41445,2.41458,2.4144,2.41444,40400000.0
2007-02-27 05:03:00,2.41443,2.41461,2.41442,2.41442,32900000.0
2007-02-27 05:04:00,2.41448,2.41452,2.41448,2.41452,4000000.0
2007-02-27 05:05:00,2.41442,2.4145,2.41442,2.41444,19100000.0
2007-02-27 05:06:00,2.4144,2.4144,2.41424,2.41424,33200000.0
2007-02-27 05:07:00,2.41417,2.41422,2.4141,2.41417,25600000.0
2007-02-27 05:08:00,2.41428,2.41429,2.41409,2.41411,18000000.0
2007-02-27 05:09:00,2.41406,2.41417,2.41406,2.41417,11200000.0
2007-02-27 05:10:00,2.41431,2.41431,2.41406,2.41421,17100000.0
2007-02-27 05:11:00,2.41411,2.41419,2.41407,2.41409,23000000.0
2007-02-27 05:12:00,2.41416,2.41429,2.41416,2.41429,7000000.0
2007-02-27 05:13:00,2.41434,2.41448,2.41403,2.41417,27400000.0
2007-02-27 05:14:00,2.41404,2.41423,2.41392,2.41415,35600000.0
2007-02-27 05:15:00,2.41436,2.41449,2.41436,2.41449,6800000.0
2007-02-27 05:16:00,2.41436,2.41439,2.41423,2.41423,46200000.0
2007-02-27 05:17:00,2.41419,2.4144,2.41419,2.41425,33200000.0
2007-02-27 05:18:00,2.4142,2.41437,2.41418,2.41428,44200000.0
2007-02-27 05:19:00,2.41425,2.41425,2.41392,2.41424,37800000.0
2007-02-27 05:20:00,2.41402,2.41411,2.41382,2.41385,42800000.0
2007-02-27 05:21:00,2.41378,2.41396,2.41378,2.4139,15500000.0
2007-02-27 05:22:00,2.41383,2.41395,2.4138,2.41387,19800000.0
2007-02-27 05:23:00,2.41386,2.41412,2.41386,2.41397,36500000.0
2007-02-27 05:24:00,2.41388,2.41395,2.41388,2.41393,34700000.0
2007-02-27 05:25:00,2.41405,2.41415,2.4139,2.4139,12100000.0
2007-02-27 05:26:00,2.41409,2.41421,2.41406,2.41421,44900001.0
2007-02-27 05:27:00,2.41419,2.41445,2.41419,2.41428,33200000.0
2007-02-27 05:28:00,2.41434,2.41441,2.41417,2.41417,30500000.0
2007-02-27 05:29:00,2.41428,2.41428,2.41419,2.41419,11000000.0
2007-02-27 05:30:00,2.4143,2.41442,2.41418,2.41442,33800000.0
2007-02-27 05:31:00,2.41405,2.41418,2.41405,2.4141,14600000.0
2007-02-27 05:32:00,2.4141,2.41424,2.41407,2.4141,23000000.0
2007-02-27 05:33:00,2.41414,2.41427,2.41413,2.41423,23800000.0
2007-02-27 05:34:00,2.41408,2.41416,2.41397,2.41397,15600000.0
2007-02-27 05:35:00,2.41407,2.41416,2.41404,2.41407,22500000.0
2007-02-27 05:36:00,2.41393,2.41395,2.41375,2.41378,32000000.0
2007-02-27 05:37:00,2.41414,2.41422,2.41407,2.41407,12800000.0
2007-02-27 05:38:00,2.41412,2.41412,2.41397,2.41404,15400000.0
2007-02-27 05:39:00,2.41393,2.41407,2.41387,2.41407,44000000.0
2007-02-27 05:40:00,2.41396,2.41407,2.41389,2.41389,33500000.0
2007-02-27 05:41:00,2.41389,2.414,2.41386,2.414,23800000.0
2007-02-27 05:42:00,2.41397,2.41399,2.41338,2.41345,48500000.0
2007-02-27 05:43:00,2.41399,2.41399,2.41391,2.41391,17600000.0
2007-02-27 05:44:00,2.41382,2.41393,2.41382,2.41385,15500000.0
2007-02-27 05:45:00,2.4139,2.4139,2.41383,2.41385,18600000.0
2007-02-27 05:46:00,2.41403,2.41414,2.41401,2.41402,16900000.0
2007-02-27 05:47:00,2.41404,2.41428,2.41401,2.41428,26000000.0
2007-02-27 05:48:00,2.41422,2.41422,2.41393,2.41414,40500000.0
2007-02-27 05:49:00,2.41404,2.41425,2.41398,2.41425,41200000.0
2007-02-27 05:50:00,2.41418,2.41442,2.41412,2.4142,49800000.0
2007-02-27 05:51:00,2.41419,2.41425,2.41407,2.41417,24400000.0
2007-02-27 05:52:00,2.41421,2.41421,2.41419,2.41419,5200000.0
2007-02-27 05:53:00,2.41406,2.41422,2.41391,2.41396,54700000.0
2007-02-27 05:54:00,2.41369,2.41369,2.41342,2.41348,24900000.0
2007-02-27 05:55:00,2.41345,2.41379,2.41345,2.41379,19100000.0
2007-02-27 05:56:00,2.41395,2.414,2.41395,2.414,11800000.0
2007-02-27 05:57:00,2.41395,2.41411,2.41386,2.41392,26600000.0
2007-02-27 05:58:00,2.41382,2.41405,2.41382,2.41382,31900000.0
2007-02-27 05:59:00,2.41388,2.41395,2.4138,2.41395,27400000.0
2007-02-27 06:00:00,2.4136,2.41388,2.41349,2.41349,26100000.0
2007-02-27 06:01:00,2.41388,2.41406,2.41383,2.41403,41500000.0
2007-02-27 06:02:00,2.41379,2.41388,2.41379,2.41383,17400000.0
2007-02-27 06:03:00,2.4138,2.4139,2.4138,2.4139,17000000.0
2007-02-27 06:04:00,2.41386,2.41386,2.41384,2.41384,5200000.0
2007-02-27 06:05:00,2.41372,2.41388,2.41372,2.41388,22100000.0
2007-02-27 06:06:00,2.41395,2.41403,2.41382,2.41384,36600000.0
2007-02-27 06:07:00,2.41355,2.41367,2.41321,2.41321,24400000.0
2007-02-27 06:08:00,2.41387,2.41407,2.41378,2.41396,26000000.0
2007-02-27 06:09:00,2.41395,2.41395,2.41365,2.41393,37100000.0
2007-02-27 06:10:00,2.41395,2.41405,2.41386,2.41399,21100000.0
2007-02-27 06:11:00,2.41395,2.41399,2.41386,2.41386,14400000.0
2007-02-27 06:12:00,2.41392,2.4142,2.41387,2.41387,40100000.0
2007-02-27 06:13:00,2.41373,2.41383,2.41366,2.41383,26600000.0
2007-02-27 06:14:00,2.41381,2.41381,2.41344,2.41344,14700000.0
2007-02-27 06:15:00,2.41357,2.41374,2.41342,2.41359,25200000.0
2007-02-27 06:16:00,2.4138,2.4138,2.41348,2.41356,23800000.0
2007-02-27 06:17:00,2.41363,2.41363,2.41354,2.41354,17200000.0
2007-02-27 06:18:00,2.4137,2.41391,2.41366,2.41391,24600000.0
2007-02-27 06:19:00,2.41377,2.41393,2.41375,2.41383,47400000.0
2007-02-27 06:20:00,2.41391,2.41417,2.41382,2.41388,36100000.0
2007-02-27 06:21:00,2.41379,2.41396,2.41372,2.41385,24500000.0
2007-02-27 06:22:00,2.41382,2.41418,2.41382,2.41418,26200000.0
2007-02-27 06:23:00,2.41429,2.41429,2.41401,2.41401,40800000.0
2007-02-27 06:24:00,2.41407,2.4141,2.41381,2.41381,19600000.0
2007-02-27 06:25:00,2.4137,2.41402,2.4137,2.41383,17400000.0
2007-02-27 06:26:00,2.41402,2.4142,2.41392,2.41396,30200000.0
2007-02-27 06:27:00,2.41392,2.41392,2.4138,2.41388,36500000.0
2007-02-27 06:28:00,2.41397,2.41401,2.4139,2.41401,28200000.0
2007-02-27 06:29:00,2.41387,2.41411,2.41375,2.41377,39399999.0
2007-02-27 06:30:00,2.41359,2.41388,2.41359,2.41368,32100000.0
2007-02-27 06:31:00,2.41365,2.41388,2.41364,2.41388,51000000.0
2007-02-27 06:32:00,2.41405,2.41414,2.41388,2.41398,41000000.0
2007-02-27 06:33:00,2.41385,2.41395,2.41383,2.41385,52400000.0
2007-02-27 06:34:00,2.41393,2.41394,2.41385,2.41393,16800000.0
2007-02-27 06:35:00,2.41392,2.41392,2.41378,2.41378,6800000.0
2007-02-27 06:36:00,2.4137,2.41388,2.4137,2.41375,24600000.0
2007-02-27 06:37:00,2.41375,2.41385,2.41375,2.4138,27500000.0
2007-02-27 06:38:00,2.41371,2.41412,2.41371,2.41391,51000000.0
2007-02-27 06:39:00,2.4141,2.41441,2.414,2.414,58900000.0
2007-02-27 06:40:00,2.41407,2.41426,2.41389,2.41426,41100000.0
2007-02-27 06:41:00,2.41402,2.41402,2.41387,2.41396,20500000.0
2007-02-27 06:42:00,2.41408,2.41426,2.41405,2.41413,18900000.0
2007-02-27 06:43:00,2.41421,2.41429,2.41414,2.41418,67100000.0
2007-02-27 06:44:00,2.41416,2.41428,2.41412,2.41412,21500000.0
2007-02-27 06:45:00,2.414,2.41428,2.414,2.41416,37900000.0
2007-02-27 06:46:00,2.41427,2.41435,2.41412,2.41418,25800000.0
2007-02-27 06:47:00,2.4142,2.4142,2.4141,2.41415,11800000.0
2007-02-27 06:48:00,2.41422,2.41429,2.41403,2.41403,41000000.0
2007-02-27 06:49:00,2.41397,2.41397,2.41378,2.41378,33300000.0
2007-02-27 06:50:00,2.41371,2.41377,2.41371,2.41377,17900000.0
2007-02-27 06:51:00,2.41384,2.41384,2.41363,2.41373,19800000.0
2007-02-27 06:52:00,2.41375,2.41387,2.41373,2.41385,13700000.0
2007-02-27 06:53:00,2.41383,2.41383,2.4138,2.4138,8200000.0
2007-02-27 06:54:00,2.41384,2.41387,2.41369,2.41378,47200000.0
2007-02-27 06:55:00,2.41379,2.41383,2.41377,2.41383,33500000.0
2007-02-27 06:56:00,2.41407,2.41418,2.41393,2.41393,27300000.0
2007-02-27 06:57:00,2.4141,2.4141,2.41395,2.41405,21300000.0
2007-02-27 06:58:00,2.41393,2.41416,2.41389,2.41397,34400000.0
2007-02-27 06:59:00,2.41392,2.41406,2.41392,2.41406,4800000.0
2007-02-27 07:00:00,2.41386,2.41396,2.41369,2.41378,24800000.0
2007-02-27 07:01:00,2.41383,2.41411,2.41383,2.41405,18800000.0
2007-02-27 07:02:00,2.41395,2.41411,2.41395,2.41411,30800000.0
2007-02-27 07:03:00,2.414,2.41417,2.414,2.41417,4800000.0
2007-02-27 07:04:00,2.41369,2.41418,2.41369,2.41401,37100000.0
2007-02-27 07:05:00,2.41415,2.4142,2.41397,2.41407,43900000.0
2007-02-27 07:06:00,2.4141,2.41433,2.41401,2.41413,68600000.0
2007-02-27 07:07:00,2.41407,2.41426,2.41407,2.41411,16200000.0
2007-02-27 07:08:00,2.41395,2.41397,2.41395,2.41397,7200000.0
2007-02-27 07:09:00,2.41404,2.41411,2.41391,2.41391,18000000.0
2007-02-27 07:10:00,2.41387,2.41418,2.41387,2.41415,39500000.0
2007-02-27 07:11:00,2.41383,2.414,2.41372,2.41372,34200000.0
2007-02-27 07:12:00,2.41415,2.4142,2.41415,2.4142,26100000.0
2007-02-27 07:13:00,2.41413,2.41416,2.414,2.41415,76299999.0
2007-02-27 07:14:00,2.41392,2.414,2.41385,2.41391,42200000.0
2007-02-27 07:15:00,2.41415,2.41439,2.41406,2.41423,33700000.0
2007-02-27 07:16:00,2.4143,2.4144,2.41427,2.4144,10100000.0
2007-02-27 07:17:00,2.41392,2.41406,2.41377,2.41406,32000000.0
2007-02-27 07:18:00,2.41427,2.41434,2.41412,2.41415,37800000.0
2007-02-27 07:19:00,2.41407,2.41436,2.41398,2.41425,27600000.0
2007-02-27 07:20:00,2.4144,2.41447,2.41426,2.41433,40000000.0
2007-02-27 07:21:00,2.41438,2.41444,2.41416,2.41422,47000000.0
2007-02-27 07:22:00,2.41421,2.41438,2.41421,2.41434,46800000.0
2007-02-27 07:23:00,2.41431,2.41456,2.41419,2.41437,51200000.0
2007-02-27 07:24:00,2.41452,2.41452,2.41427,2.4144,52100000.0
2007-02-27 07:25:00,2.41431,2.41444,2.41429,2.4143,30300000.0
2007-02-27 07:26:00,2.41427,2.4145,2.41425,2.41445,28400000.0
2007-02-27 07:27:00,2.41446,2.41446,2.4144,2.41443,8600000.0
2007-02-27 07:28:00,2.41435,2.41435,2.41425,2.41427,10600000.0
2007-02-27 07:29:00,2.41432,2.41437,2.41425,2.4143,23700000.0
2007-02-27 07:30:00,2.41437,2.41438,2.4141,2.4141,32800000.0
2007-02-27 07:31:00,2.41403,2.41425,2.41403,2.41405,38600000.0
2007-02-27 07:32:00,2.41412,2.41413,2.414,2.41413,11200000.0
2007-02-27 07:33:00,2.4141,2.4142,2.41405,2.4142,33300000.0
2007-02-27 07:34:00,2.414,2.41416,2.41396,2.41396,24300000.0
2007-02-27 07:35:00,2.41398,2.41398,2.41368,2.41387,36900000.0
2007-02-27 07:36:00,2.41375,2.41392,2.41372,2.41387,35100000.0
2007-02-27 07:37:00,2.41374,2.41374,2.41348,2.41348,12800000.0
2007-02-27 07:38:00,2.41363,2.41392,2.41363,2.41384,39200000.0
2007-02-27 07:39:00,2.41369,2.41389,2.41368,2.41376,37500000.0
2007-02-27 07:40:00,2.4137,2.4137,2.4134,2.4135,25300000.0
2007-02-27 07:41:00,2.41356,2.41365,2.4135,2.4135,23700000.0
2007-02-27 07:42:00,2.4135,2.41362,2.4133,2.41362,30800000.0
2007-02-27 07:43:00,2.41352,2.41352,2.41325,2.41325,29900000.0
2007-02-27 07:44:00,2.41327,2.41341,2.41295,2.4131,40200000.0
2007-02-27 07:45:00,2.41317,2.41331,2.41305,2.4132,52800000.0
2007-02-27 07:46:00,2.41336,2.41343,2.41294,2.41294,42100000.0
2007-02-27 07:47:00,2.41297,2.41297,2.41278,2.41282,39800000.0
2007-02-27 07:48:00,2.41302,2.41302,2.41279,2.41288,32600000.0
2007-02-27 07:49:00,2.41297,2.41297,2.41285,2.41288,45100000.0
2007-02-27 07:50:00,2.41301,2.41315,2.413,2.413,29700000.0
2007-02-27 07:51:00,2.41296,2.41306,2.41282,2.41283,26300000.0
2007-02-27 07:52:00,2.4129,2.41305,2.41277,2.41305,40400000.0
2007-02-27 07:53:00,2.4132,2.41325,2.41318,2.41323,28100000.0
2007-02-27 07:54:00,2.41312,2.41333,2.41312,2.4132,31200000.0
2007-02-27 07:55:00,2.41334,2.41366,2.41332,2.4135,37500000.0
2007-02-27 07:56:00,2.41339,2.41374,2.41334,2.4137,22000000.0
2007-02-27 07:57:00,2.41381,2.41381,2.41362,2.41365,42200000.0
2007-02-27 07:58:00,2.41373,2.41387,2.41351,2.41369,48600000.0
2007-02-27 07:59:00,2.41359,2.41386,2.41355,2.41381,12800000.0
2007-02-27 08:00:00,2.41406,2.41408,2.41391,2.41393,33800000.0
2007-02-27 08:01:00,2.41378,2.41378,2.41339,2.41348,61400000.0
2007-02-27 08:02:00,2.4133,2.41347,2.4133,2.41344,23700000.0
2007-02-27 08:03:00,2.41341,2.41372,2.41336,2.41347,40400000.0
2007-02-27 08:04:00,2.41317,2.41324,2.41309,2.41324,22600000.0
2007-02-27 08:05:00,2.41313,2.41332,2.41313,2.41332,4800000.0
2007-02-27 08:06:00,2.41303,2.41315,2.41303,2.41312,35700000.0
2007-02-27 08:07:00,2.41313,2.41332,2.41301,2.41314,30800000.0
2007-02-27 08:08:00,2.41314,2.41314,2.41288,2.41307,22000000.0
2007-02-27 08:09:00,2.41301,2.4132,2.41301,2.4132,7100000.0
2007-02-27 08:10:00,2.41312,2.41322,2.41308,2.41308,50600000.0
2007-02-27 08:11:00,2.41315,2.41316,2.41291,2.41301,22500000.0
2007-02-27 08:12:00,2.41313,2.41327,2.41303,2.41303,16700000.0
2007-02-27 08:13:00,2.41304,2.41304,2.41277,2.41277,31100000.0
2007-02-27 08:14:00,2.41312,2.41312,2.41287,2.41289,39200000.0
2007-02-27 08:15:00,2.41297,2.41319,2.41296,2.41311,53600000.0
2007-02-27 08:16:00,2.4131,2.41349,2.41306,2.41349,31300000.0
2007-02-27 08:17:00,2.41357,2.41365,2.41357,2.41365,15000000.0
2007-02-27 08:18:00,2.41379,2.41379,2.41359,2.41359,10100000.0
2007-02-27 08:19:00,2.41345,2.41357,2.41334,2.41353,37900000.0
2007-02-27 08:20:00,2.41342,2.41342,2.41315,2.41333,38000000.0
2007-02-27 08:21:00,2.41324,2.41324,2.413,2.41303,26800000.0
2007-02-27 08:22:00,2.41298,2.41313,2.41292,2.41303,22700000.0
2007-02-27 08:23:00,2.41307,2.41307,2.41286,2.41286,18800000.0
2007-02-27 08:24:00,2.41258,2.41266,2.4123,2.41249,32000000.0
2007-02-27 08:25:00,2.41243,2.41268,2.41243,2.41256,17200000.0
2007-02-27 08:26:00,2.41242,2.41242,2.41186,2.41198,32800000.0
2007-02-27 08:27:00,2.41188,2.41241,2.41174,2.41241,21200000.0
2007-02-27 08:28:00,2.41266,2.41313,2.41262,2.41306,52600000.0
2007-02-27 08:29:00,2.41312,2.41344,2.41299,2.41344,29600000.0
2007-02-27 08:30:00,2.41335,2.4135,2.41297,2.41302,29800000.0
2007-02-27 08:31:00,2.41321,2.41321,2.41276,2.4129,36800000.0
2007-02-27 08:32:00,2.41295,2.41295,2.41281,2.41281,27200000.0
2007-02-27 08:33:00,2.41275,2.41276,2.41258,2.41258,40700000.0
2007-02-27 08:34:00,2.41261,2.41279,2.41247,2.41248,59500000.0
2007-02-27 08:35:00,2.4124,2.41261,2.4124,2.41253,20700000.0
2007-02-27 08:36:00,2.41257,2.41259,2.41241,2.41243,40100000.0
2007-02-27 08:37:00,2.41246,2.41246,2.41215,2.41234,37200000.0
2007-02-27 08:38:00,2.41223,2.41223,2.41191,2.412,16300000.0
2007-02-27 08:39:00,2.41168,2.41168,2.4112,2.4116,34800000.0
2007-02-27 08:40:00,2.41161,2.41181,2.41148,2.41155,34000000.0
2007-02-27 08:41:00,2.4116,2.41214,2.4116,2.41214,22700000.0
2007-02-27 08:42:00,2.41223,2.41234,2.41202,2.41234,42200000.0
2007-02-27 08:43:00,2.41241,2.41279,2.41198,2.41198,26500000.0
2007-02-27 08:44:00,2.41177,2.41245,2.41177,2.41219,32300000.0
2007-02-27 08:45:00,2.41222,2.41227,2.41203,2.4122,35200000.0
2007-02-27 08:46:00,2.4122,2.4123,2.41204,2.41204,28100000.0
2007-02-27 08:47:00,2.41218,2.41227,2.4121,2.41211,45400000.0
2007-02-27 08:48:00,2.41207,2.41219,2.41204,2.41207,39600000.0
2007-02-27 08:49:00,2.41219,2.41233,2.41206,2.4122,34500000.0
2007-02-27 08:50:00,2.4121,2.41225,2.41197,2.41209,26300000.0
2007-02-27 08:51:00,2.41201,2.41213,2.41191,2.41191,42600000.0
2007-02-27 08:52:00,2.41193,2.41205,2.41176,2.41194,28000000.0
2007-02-27 08:53:00,2.41193,2.41205,2.41176,2.41205,36300000.0
2007-02-27 08:54:00,2.41211,2.41245,2.41198,2.4122,39200000.0
2007-02-27 08:55:00,2.41218,2.41221,2.41203,2.41216,50899999.0
2007-02-27 08:56:00,2.41205,2.41213,2.41196,2.412,33200000.0
2007-02-27 08:57:00,2.412,2.4122,2.41181,2.41188,46200000.0
2007-02-27 08:58:00,2.41198,2.4122,2.41198,2.41212,31400000.0
2007-02-27 08:59:00,2.41209,2.41229,2.41202,2.41229,15900000.0
2007-02-27 09:00:00,2.41211,2.41228,2.41193,2.41228,22200000.0
2007-02-27 09:01:00,2.4125,2.4125,2.41222,2.41228,47200000.0
2007-02-27 09:02:00,2.41226,2.41246,2.41223,2.41227,35600000.0
2007-02-27 09:03:00,2.41222,2.41277,2.41202,2.41277,31700000.0
2007-02-27 09:04:00,2.41282,2.41313,2.41282,2.41304,68899999.0
2007-02-27 09:05:00,2.41313,2.41341,2.41313,2.41331,33100000.0
2007-02-27 09:06:00,2.41342,2.41376,2.41334,2.41337,34500000.0
2007-02-27 09:07:00,2.41347,2.41356,2.41346,2.41351,23400000.0
2007-02-27 09:08:00,2.41326,2.41346,2.41284,2.41284,34800000.0
2007-02-27 09:09:00,2.41275,2.41313,2.41274,2.41312,23900000.0
2007-02-27 09:10:00,2.41298,2.41305,2.4129,2.41293,30000000.0
2007-02-27 09:11:00,2.41284,2.41306,2.41284,2.41298,30500000.0
2007-02-27 09:12:00,2.41297,2.413,2.41266,2.41266,34000000.0
2007-02-27 09:13:00,2.41246,2.41262,2.41244,2.41244,35000000.0
2007-02-27 09:14:00,2.4124,2.4124,2.41223,2.41223,17000000.0
2007-02-27 09:15:00,2.41214,2.4125,2.41214,2.4125,18000000.0
2007-02-27 09:16:00,2.41253,2.41267,2.41228,2.41244,25900000.0
2007-02-27 09:17:00,2.41256,2.41272,2.41226,2.41226,12200000.0
2007-02-27 09:18:00,2.41206,2.41216,2.41192,2.41197,28400000.0
2007-02-27 09:19:00,2.41191,2.41213,2.41191,2.41204,35600000.0
2007-02-27 09:20:00,2.41222,2.41243,2.41222,2.41227,28200000.0
2007-02-27 09:21:00,2.41238,2.41238,2.41183,2.41183,26300000.0
2007-02-27 09:22:00,2.41197,2.41199,2.41174,2.41174,40400000.0
2007-02-27 09:23:00,2.41187,2.41187,2.41134,2.41144,36700000.0
2007-02-27 09:24:00,2.4111,2.41142,2.41106,2.41112,42600001.0
2007-02-27 09:25:00,2.41081,2.41159,2.4108,2.41159,37000001.0
2007-02-27 09:26:00,2.41167,2.41167,2.41135,2.41144,26900000.0
2007-02-27 09:27:00,2.41133,2.41152,2.41118,2.4114,42900000.0
2007-02-27 09:28:00,2.41142,2.41142,2.41126,2.41127,24900000.0
2007-02-27 09:29:00,2.41095,2.41095,2.41059,2.41069,28300000.0
2007-02-27 09:30:00,2.41048,2.41063,2.41045,2.41063,25400000.0
2007-02-27 09:31:00,2.41063,2.41073,2.41037,2.41044,42500000.0
2007-02-27 09:32:00,2.41042,2.41063,2.41031,2.41031,37700000.0
2007-02-27 09:33:00,2.40983,2.40983,2.4091,2.4091,35900000.0
2007-02-27 09:34:00,2.40913,2.40945,2.40913,2.40945,50100000.0
2007-02-27 09:35:00,2.40949,2.40964,2.40931,2.40964,29400000.0
2007-02-27 09:36:00,2.40956,2.40963,2.40927,2.40927,55400001.0
2007-02-27 09:37:00,2.4094,2.40967,2.4094,2.40955,26200000.0
2007-02-27 09:38:00,2.4096,2.40998,2.4096,2.40998,18600000.0
2007-02-27 09:39:00,2.40991,2.40999,2.40978,2.4099,47700000.0
2007-02-27 09:40:00,2.40981,2.41,2.40967,2.40967,65000000.0
2007-02-27 09:41:00,2.40987,2.41003,2.40983,2.40983,20600000.0
2007-02-27 09:42:00,2.40957,2.40978,2.40957,2.40978,35900000.0
2007-02-27 09:43:00,2.40974,2.41,2.40966,2.41,13800000.0
2007-02-27 09:44:00,2.41025,2.41033,2.41016,2.4102,36600000.0
2007-02-27 09:45:00,2.41019,2.41058,2.41003,2.41053,42200000.0
2007-02-27 09:46:00,2.41072,2.41082,2.41072,2.41074,11500000.0
2007-02-27 09:47:00,2.41014,2.41014,2.40921,2.40921,22800000.0
2007-02-27 09:48:00,2.40947,2.4096,2.40939,2.40957,36100000.0
2007-02-27 09:49:00,2.40975,2.40975,2.40949,2.40961,40600000.0
2007-02-27 09:50:00,2.40974,2.40974,2.40944,2.40967,30100000.0
2007-02-27 09:51:00,2.40973,2.40973,2.40951,2.40967,23900000.0
2007-02-27 09:52:00,2.40981,2.40981,2.40945,2.40945,27700000.0
2007-02-27 09:53:00,2.40928,2.40974,2.40923,2.40937,44700000.0
2007-02-27 09:54:00,2.40938,2.40938,2.40915,2.40926,29000000.0
2007-02-27 09:55:00,2.40915,2.40915,2.40886,2.40898,22800000.0
2007-02-27 09:56:00,2.40887,2.40917,2.40874,2.40902,27300000.0
2007-02-27 09:57:00,2.40897,2.40911,2.40871,2.40872,42000000.0
2007-02-27 09:58:00,2.40877,2.40895,2.40865,2.40884,33200000.0
2007-02-27 09:59:00,2.40896,2.40896,2.40837,2.40837,47200000.0
2007-02-27 10:00:00,2.40832,2.40839,2.40759,2.40759,26700000.0
2007-02-27 10:01:00,2.40738,2.4074,2.40721,2.40721,50100001.0
2007-02-27 10:02:00,2.40716,2.40746,2.40704,2.4073,38900000.0
2007-02-27 10:03:00,2.40718,2.40732,2.40695,2.40695,16800000.0
2007-02-27 10:04:00,2.40712,2.40736,2.40703,2.40718,54200000.0
2007-02-27 10:05:00,2.40716,2.40722,2.40705,2.40722,37800000.0
2007-02-27 10:06:00,2.4072,2.40742,2.40711,2.40711,11100000.0
2007-02-27 10:07:00,2.40712,2.40712,2.40663,2.40663,36000000.0
2007-02-27 10:08:00,2.40643,2.40666,2.40638,2.40652,33300000.0
2007-02-27 10:09:00,2.40598,2.40609,2.40534,2.40534,47100000.0
2007-02-27 10:10:00,2.40519,2.4052,2.40485,2.40495,40600000.0
2007-02-27 10:11:00,2.4052,2.40594,2.4052,2.40594,22700000.0
2007-02-27 10:12:00,2.40602,2.40613,2.40563,2.40597,66100000.0
2007-02-27 10:13:00,2.40591,2.40601,2.40557,2.40595,43400000.0
2007-02-27 10:14:00,2.40593,2.40593,2.40553,2.40569,39400000.0
2007-02-27 10:15:00,2.40602,2.40611,2.4057,2.40577,46200000.0
2007-02-27 10:16:00,2.40576,2.40579,2.40561,2.40567,47000000.0
2007-02-27 10:17:00,2.4057,2.40695,2.40562,2.40695,54800000.0
2007-02-27 10:18:00,2.40653,2.40653,2.40592,2.40627,38900000.0
2007-02-27 10:19:00,2.40566,2.40566,2.40519,2.40562,35200000.0
2007-02-27 10:20:00,2.40561,2.40561,2.40519,2.40519,30100000.0
2007-02-27 10:21:00,2.40495,2.40516,2.40455,2.40475,46400000.0
2007-02-27 10:22:00,2.40493,2.40593,2.40493,2.40593,48000000.0
2007-02-27 10:23:00,2.40577,2.40577,2.40513,2.4055,60000000.0
2007-02-27 10:24:00,2.40554,2.4056,2.40537,2.40539,24800000.0
2007-02-27 10:25:00,2.4052,2.4057,2.40508,2.40545,37600000.0
2007-02-27 10:26:00,2.40507,2.40507,2.40449,2.40484,15700000.0
2007-02-27 10:27:00,2.40486,2.40505,2.40485,2.40498,44500000.0
2007-02-27 10:28:00,2.40494,2.40505,2.40452,2.40452,33800000.0
2007-02-27 10:29:00,2.4044,2.40457,2.40428,2.40442,39900000.0
2007-02-27 10:30:00,2.40425,2.40435,2.4042,2.40425,37900000.0
2007-02-27 10:31:00,2.40373,2.4039,2.40373,2.4039,26600000.0
2007-02-27 10:32:00,2.40425,2.4044,2.40422,2.4043,43000000.0
2007-02-27 10:33:00,2.4045,2.40504,2.4045,2.40469,51500000.0
2007-02-27 10:34:00,2.40466,2.4055,2.40465,2.40545,52400000.0
2007-02-27 10:35:00,2.4054,2.40606,2.40532,2.40596,40000000.0
2007-02-27 10:36:00,2.406,2.40629,2.40588,2.40628,23600000.0
2007-02-27 10:37:00,2.40619,2.40694,2.40619,2.40686,28900000.0
2007-02-27 10:38:00,2.40679,2.40679,2.40606,2.40625,17200000.0
2007-02-27 10:39:00,2.4062,2.40636,2.40613,2.40619,27600000.0
2007-02-27 10:40:00,2.40619,2.40622,2.40575,2.40575,47900000.0
2007-02-27 10:41:00,2.40579,2.40579,2.40537,2.40567,37800000.0
2007-02-27 10:42:00,2.40555,2.40596,2.40555,2.40566,56700000.0
2007-02-27 10:43:00,2.40573,2.40615,2.40573,2.40605,21000000.0
2007-02-27 10:44:00,2.40602,2.4061,2.40594,2.40599,37200000.0
2007-02-27 10:45:00,2.40616,2.40637,2.40616,2.40625,34000000.0
2007-02-27 10:46:00,2.40631,2.40645,2.4062,2.40625,45700000.0
2007-02-27 10:47:00,2.40611,2.40633,2.40602,2.40633,23000000.0
2007-02-27 10:48:00,2.40626,2.40626,2.40597,2.40607,39100000.0
2007-02-27 10:49:00,2.40616,2.40627,2.40605,2.40622,36700000.0
2007-02-27 10:50:00,2.40605,2.40605,2.4059,2.4059,31200000.0
2007-02-27 10:51:00,2.40594,2.40619,2.40592,2.40602,46200000.0
2007-02-27 10:52:00,2.40601,2.40607,2.40571,2.40571,22500000.0
2007-02-27 10:53:00,2.40561,2.40592,2.40554,2.40588,54200000.0
2007-02-27 10:54:00,2.4061,2.40635,2.40595,2.40622,24500000.0
2007-02-27 10:55:00,2.40638,2.40647,2.40622,2.40647,54700000.0
2007-02-27 10:56:00,2.40641,2.40657,2.40641,2.40655,39399999.0
2007-02-27 10:57:00,2.40624,2.40638,2.40598,2.40598,58000000.0
2007-02-27 10:58:00,2.40565,2.40586,2.40541,2.4058,43200000.0
2007-02-27 10:59:00,2.4058,2.40619,2.4058,2.40594,34900000.0
2007-02-27 11:00:00,2.40587,2.40657,2.40584,2.40657,49800000.0
2007-02-27 11:01:00,2.40632,2.40632,2.40612,2.4062,24800000.0
2007-02-27 11:02:00,2.40612,2.40649,2.40597,2.40618,41200000.0
2007-02-27 11:03:00,2.40597,2.40597,2.40547,2.40547,27000000.0
2007-02-27 11:04:00,2.4053,2.4053,2.4048,2.4048,23600000.0
2007-02-27 11:05:00,2.40479,2.4049,2.40445,2.40445,55400000.0
2007-02-27 11:06:00,2.40452,2.40452,2.40426,2.40445,23300000.0
2007-02-27 11:07:00,2.40432,2.40445,2.4043,2.40444,37200000.0
2007-02-27 11:08:00,2.40439,2.40481,2.40439,2.40467,32500000.0
2007-02-27 11:09:00,2.40473,2.40489,2.4047,2.40483,38300001.0
2007-02-27 11:10:00,2.40482,2.40499,2.40482,2.40487,25000000.0
2007-02-27 11:11:00,2.4049,2.40492,2.40471,2.40492,32600000.0
2007-02-27 11:12:00,2.40501,2.40543,2.40497,2.40536,30400000.0
2007-02-27 11:13:00,2.40525,2.40533,2.40522,2.40523,55000000.0
2007-02-27 11:14:00,2.40539,2.40551,2.40531,2.40535,35500000.0
2007-02-27 11:15:00,2.40539,2.40557,2.40522,2.40557,29600000.0
2007-02-27 11:16:00,2.40546,2.40567,2.40546,2.40555,40200001.0
2007-02-27 11:17:00,2.40558,2.40558,2.4053,2.40541,24000000.0
2007-02-27 11:18:00,2.40533,2.40533,2.40491,2.40499,15600000.0
2007-02-27 11:19:00,2.40494,2.40505,2.40493,2.40505,19900000.0
2007-02-27 11:20:00,2.40509,2.40509,2.40482,2.40496,46300000.0
2007-02-27 11:21:00,2.40473,2.40505,2.4047,2.40505,26400000.0
2007-02-27 11:22:00,2.405,2.40542,2.405,2.40542,24000000.0
2007-02-27 11:23:00,2.40559,2.40585,2.4054,2.4054,37600000.0
2007-02-27 11:24:00,2.40561,2.40561,2.40524,2.40524,40900000.0
2007-02-27 11:25:00,2.40545,2.40569,2.40541,2.40552,64700000.0
2007-02-27 11:26:00,2.40544,2.40544,2.40526,2.4053,31900001.0
2007-02-27 11:27:00,2.40531,2.40555,2.4053,2.4054,39500000.0
2007-02-27 11:28:00,2.40536,2.40552,2.40529,2.40552,60200000.0
2007-02-27 11:29:00,2.4057,2.40603,2.40569,2.40581,47600000.0
2007-02-27 11:30:00,2.40578,2.40578,2.40557,2.4057,33800000.0
2007-02-27 11:31:00,2.4056,2.40568,2.40467,2.40485,31400000.0
2007-02-27 11:32:00,2.40463,2.40508,2.40456,2.40508,34600000.0
2007-02-27 11:33:00,2.40498,2.40502,2.40487,2.40492,45200000.0
2007-02-27 11:34:00,2.40483,2.40508,2.40476,2.40508,40900000.0
2007-02-27 11:35:00,2.40518,2.40528,2.40505,2.40505,23100000.0
2007-02-27 11:36:00,2.4052,2.40529,2.40501,2.40523,52600001.0
2007-02-27 11:37:00,2.40526,2.40526,2.40521,2.40525,34100000.0
2007-02-27 11:38:00,2.40519,2.40546,2.40519,2.40544,36500000.0
2007-02-27 11:39:00,2.40549,2.40561,2.40526,2.40561,54700000.0
2007-02-27 11:40:00,2.40549,2.40562,2.40529,2.40562,40200000.0
2007-02-27 11:41:00,2.4055,2.40572,2.4055,2.40557,34900000.0
2007-02-27 11:42:00,2.40549,2.40554,2.40534,2.40543,41400000.0
2007-02-27 11:43:00,2.40541,2.40562,2.40541,2.4055,20300000.0
2007-02-27 11:44:00,2.40564,2.40582,2.40564,2.40582,32800000.0
2007-02-27 11:45:00,2.40576,2.40576,2.40552,2.40575,19800000.0
2007-02-27 11:46:00,2.40577,2.40593,2.40555,2.40584,22900000.0
2007-02-27 11:47:00,2.4061,2.4061,2.40583,2.40596,23200000.0
2007-02-27 11:48:00,2.40584,2.40595,2.40577,2.40579,29900000.0
2007-02-27 11:49:00,2.40591,2.40608,2.40586,2.40597,29800000.0
2007-02-27 11:50:00,2.40608,2.40638,2.40608,2.40625,50200000.0
2007-02-27 11:51:00,2.40656,2.40671,2.40633,2.40671,35800000.0
2007-02-27 11:52:00,2.40686,2.40686,2.40645,2.40667,34800000.0
2007-02-27 11:53:00,2.40666,2.40689,2.40663,2.40684,13700000.0
2007-02-27 11:54:00,2.40665,2.40688,2.40656,2.4068,41800000.0
2007-02-27 11:55:00,2.40673,2.40717,2.40672,2.40672,28400000.0
2007-02-27 11:56:00,2.40683,2.40774,2.40683,2.40774,60100000.0
2007-02-27 11:57:00,2.40783,2.40789,2.40766,2.4078,35500000.0
2007-02-27 11:58:00,2.40784,2.40784,2.40753,2.40757,24200000.0
2007-02-27 11:59:00,2.40756,2.40765,2.40735,2.40756,42900000.0
2007-02-27 12:00:00,2.40759,2.40788,2.40759,2.4078,28400000.0
2007-02-27 12:01:00,2.40769,2.40772,2.40745,2.40752,30000000.0
2007-02-27 12:02:00,2.40742,2.40766,2.40742,2.40742,43900001.0
2007-02-27 12:03:00,2.40749,2.40764,2.40748,2.40758,27500000.0
2007-02-27 12:04:00,2.40748,2.40748,2.40725,2.40728,36600000.0
2007-02-27 12:05:00,2.40725,2.40727,2.40697,2.40703,46700000.0
2007-02-27 12:06:00,2.40714,2.40725,2.40706,2.40725,23900000.0
2007-02-27 12:07:00,2.40723,2.40723,2.40692,2.40693,59500000.0
2007-02-27 12:08:00,2.40701,2.4072,2.40701,2.40713,27300000.0
2007-02-27 12:09:00,2.40723,2.40723,2.40678,2.40692,60599999.0
2007-02-27 12:10:00,2.40702,2.40702,2.40679,2.40683,34700000.0
2007-02-27 12:11:00,2.40695,2.40707,2.40693,2.40695,18700000.0
2007-02-27 12:12:00,2.40698,2.40732,2.40698,2.40732,13400000.0
2007-02-27 12:13:00,2.40724,2.40739,2.40715,2.40726,32900000.0
2007-02-27 12:14:00,2.40734,2.40759,2.40724,2.40724,34800000.0
2007-02-27 12:15:00,2.40719,2.40733,2.40715,2.40725,34300000.0
2007-02-27 12:16:00,2.40721,2.40729,2.40716,2.40726,54300000.0
2007-02-27 12:17:00,2.40721,2.40756,2.40721,2.40748,57100000.0
2007-02-27 12:18:00,2.40752,2.40775,2.40747,2.40766,50900000.0
2007-02-27 12:19:00,2.40771,2.40793,2.40765,2.40776,20800000.0
2007-02-27 12:20:00,2.40771,2.40782,2.40764,2.40764,23100000.0
2007-02-27 12:21:00,2.40753,2.40775,2.4074,2.4074,27000000.0
2007-02-27 12:22:00,2.40753,2.40753,2.40737,2.40751,37000000.0
2007-02-27 12:23:00,2.40761,2.40761,2.40728,2.4074,44500000.0
2007-02-27 12:24:00,2.4073,2.4073,2.40699,2.40699,26200000.0
2007-02-27 12:25:00,2.40706,2.40706,2.40677,2.4068,63299999.0
2007-02-27 12:26:00,2.40687,2.4071,2.40687,2.40707,47100000.0
2007-02-27 12:27:00,2.40685,2.40685,2.40653,2.40674,53900000.0
2007-02-27 12:28:00,2.40664,2.40685,2.40657,2.40685,27000000.0
2007-02-27 12:29:00,2.40684,2.40704,2.40669,2.40669,46500000.0
2007-02-27 12:30:00,2.40687,2.407,2.40687,2.40699,47000000.0
2007-02-27 12:31:00,2.40698,2.40721,2.40698,2.40704,12000000.0
2007-02-27 12:32:00,2.40715,2.40735,2.40715,2.4073,30800000.0
2007-02-27 12:33:00,2.40709,2.40709,2.40691,2.40704,21600000.0
2007-02-27 12:34:00,2.40697,2.40697,2.40662,2.40662,11800000.0
2007-02-27 12:35:00,2.40656,2.4068,2.40656,2.40673,25100000.0
2007-02-27 12:36:00,2.40676,2.40685,2.40658,2.40658,24600000.0
2007-02-27 12:37:00,2.40664,2.40677,2.40664,2.40675,16100000.0
2007-02-27 12:38:00,2.40651,2.40651,2.40626,2.40638,42400000.0
2007-02-27 12:39:00,2.40629,2.40629,2.40588,2.406,32800000.0
2007-02-27 12:40:00,2.40592,2.4061,2.40585,2.40597,43900000.0
2007-02-27 12:41:00,2.40603,2.40644,2.40599,2.40644,34600000.0
2007-02-27 12:42:00,2.40627,2.40635,2.40608,2.40629,54900000.0
2007-02-27 12:43:00,2.40609,2.40617,2.40596,2.40596,16900000.0
2007-02-27 12:44:00,2.4059,2.40604,2.40574,2.40586,34600000.0
2007-02-27 12:45:00,2.40584,2.40597,2.40563,2.40597,39300000.0
2007-02-27 12:46:00,2.40591,2.40618,2.40591,2.406,24800000.0
2007-02-27 12:47:00,2.40598,2.4063,2.40598,2.40617,39300000.0
2007-02-27 12:48:00,2.40626,2.4063,2.4061,2.40621,42600000.0
2007-02-27 12:49:00,2.40621,2.40621,2.40602,2.40602,29000000.0
2007-02-27 12:50:00,2.40604,2.40604,2.40553,2.406,20700000.0
2007-02-27 12:51:00,2.40572,2.40572,2.40538,2.40557,27800000.0
2007-02-27 12:52:00,2.40573,2.40581,2.40554,2.40568,39700000.0
2007-02-27 12:53:00,2.40587,2.40606,2.40584,2.40592,16200000.0
2007-02-27 12:54:00,2.40583,2.40611,2.40583,2.40608,9200000.0
2007-02-27 12:55:00,2.40588,2.40588,2.40566,2.40575,25400000.0
2007-02-27 12:56:00,2.40564,2.40585,2.40549,2.40554,31200000.0
2007-02-27 12:57:00,2.40556,2.40569,2.40547,2.40547,47800001.0
2007-02-27 12:58:00,2.40549,2.40555,2.40515,2.40527,41800000.0
2007-02-27 12:59:00,2.40504,2.40519,2.40498,2.40498,39500000.0
2007-02-27 13:00:00,2.40481,2.40495,2.40466,2.40495,45700000.0
2007-02-27 13:01:00,2.40511,2.40511,2.40483,2.40494,42300000.0
2007-02-27 13:02:00,2.40496,2.40496,2.40481,2.40493,32300000.0
2007-02-27 13:03:00,2.40489,2.40506,2.40467,2.40467,29200000.0
2007-02-27 13:04:00,2.40487,2.40523,2.40487,2.40521,30600000.0
2007-02-27 13:05:00,2.40521,2.40558,2.40505,2.40558,19000000.0
2007-02-27 13:06:00,2.40577,2.40595,2.40576,2.40579,28200000.0
2007-02-27 13:07:00,2.40582,2.40597,2.40581,2.40587,31800000.0
2007-02-27 13:08:00,2.40566,2.40566,2.40557,2.40561,31900000.0
2007-02-27 13:09:00,2.40557,2.40592,2.40554,2.40583,38700000.0
2007-02-27 13:10:00,2.4059,2.40604,2.40573,2.40587,39200000.0
2007-02-27 13:11:00,2.40578,2.40586,2.40565,2.4058,32700000.0
2007-02-27 13:12:00,2.40578,2.40597,2.40567,2.40576,22600000.0
2007-02-27 13:13:00,2.40581,2.4062,2.40581,2.40606,40900000.0
2007-02-27 13:14:00,2.40596,2.40603,2.40591,2.40591,46200000.0
2007-02-27 13:15:00,2.40576,2.40596,2.40565,2.40596,41200000.0
2007-02-27 13:16:00,2.40582,2.40615,2.40582,2.40605,40100000.0
2007-02-27 13:17:00,2.40605,2.40605,2.40583,2.40583,41300000.0
2007-02-27 13:18:00,2.40589,2.40612,2.40589,2.40605,31300000.0
2007-02-27 13:19:00,2.40599,2.40599,2.40554,2.40561,19600000.0
2007-02-27 13:20:00,2.4056,2.4058,2.4056,2.40565,24900000.0
2007-02-27 13:21:00,2.40582,2.40596,2.4057,2.40576,30300000.0
2007-02-27 13:22:00,2.40575,2.40617,2.40575,2.40617,24000000.0
2007-02-27 13:23:00,2.40617,2.40617,2.40605,2.40607,18200000.0
2007-02-27 13:24:00,2.40598,2.40621,2.40592,2.40592,46300000.0
2007-02-27 13:25:00,2.40579,2.4061,2.40579,2.4061,49000000.0
2007-02-27 13:26:00,2.40605,2.40605,2.40572,2.40589,37800000.0
2007-02-27 13:27:00,2.40586,2.40604,2.40569,2.40604,23800000.0
2007-02-27 13:28:00,2.4061,2.40612,2.40587,2.40612,36900000.0
2007-02-27 13:29:00,2.40618,2.40618,2.406,2.40609,31400000.0
2007-02-27 13:30:00,2.40595,2.4061,2.40578,2.40598,33300000.0
2007-02-27 13:31:00,2.406,2.40601,2.40586,2.40596,39900000.0
2007-02-27 13:32:00,2.40596,2.40602,2.40585,2.40585,37800000.0
2007-02-27 13:33:00,2.4057,2.40596,2.4057,2.40576,37600000.0
2007-02-27 13:34:00,2.40576,2.406,2.4057,2.40572,50500000.0
2007-02-27 13:35:00,2.40578,2.40578,2.40528,2.40528,34000000.0
2007-02-27 13:36:00,2.40551,2.40571,2.40545,2.40569,35700000.0
2007-02-27 13:37:00,2.40541,2.40558,2.40526,2.40558,38300000.0
2007-02-27 13:38:00,2.4058,2.4058,2.40555,2.4057,27400000.0
2007-02-27 13:39:00,2.40566,2.40567,2.40548,2.4055,35700000.0
2007-02-27 13:40:00,2.40576,2.40579,2.40548,2.40555,38900000.0
2007-02-27 13:41:00,2.40548,2.40575,2.40548,2.40565,38000000.0
2007-02-27 13:42:00,2.40565,2.40585,2.40562,2.40567,29400000.0
2007-02-27 13:43:00,2.40547,2.40564,2.40547,2.4055,23100000.0
2007-02-27 13:44:00,2.4058,2.4058,2.40558,2.40564,30000000.0
2007-02-27 13:45:00,2.4057,2.4063,2.40568,2.40629,25600000.0
2007-02-27 13:46:00,2.40643,2.40645,2.40622,2.40635,45100000.0
2007-02-27 13:47:00,2.40625,2.40625,2.40597,2.40614,24400000.0
2007-02-27 13:48:00,2.40628,2.40645,2.40618,2.40618,43900000.0
2007-02-27 13:49:00,2.40627,2.40627,2.40585,2.40585,17600000.0
2007-02-27 13:50:00,2.40584,2.40609,2.40582,2.40609,32000000.0
2007-02-27 13:51:00,2.40606,2.40624,2.40602,2.40602,38000000.0
2007-02-27 13:52:00,2.40618,2.4064,2.40591,2.40638,43300000.0
2007-02-27 13:53:00,2.40636,2.40643,2.40628,2.40635,41300000.0
2007-02-27 13:54:00,2.40631,2.40653,2.40631,2.4065,19700000.0
2007-02-27 13:55:00,2.40647,2.40657,2.4062,2.4063,39700000.0
2007-02-27 13:56:00,2.40632,2.40632,2.40588,2.4059,33000000.0
2007-02-27 13:57:00,2.40602,2.40602,2.40559,2.4057,17500000.0
2007-02-27 13:58:00,2.4055,2.40556,2.40527,2.40538,34500000.0
2007-02-27 13:59:00,2.40514,2.40528,2.4051,2.40512,35900000.0
2007-02-27 14:00:00,2.40513,2.40525,2.40507,2.4051,55200000.0
2007-02-27 14:01:00,2.40496,2.4051,2.40484,2.4051,37900000.0
2007-02-27 14:02:00,2.40501,2.40523,2.40501,2.40506,29200000.0
2007-02-27 14:03:00,2.40524,2.40531,2.40521,2.40525,25600000.0
2007-02-27 14:04:00,2.40523,2.40554,2.40521,2.40554,31500000.0
2007-02-27 14:05:00,2.4055,2.40562,2.40547,2.40559,27800000.0
2007-02-27 14:06:00,2.40578,2.40619,2.40578,2.40609,28000000.0
2007-02-27 14:07:00,2.40617,2.40636,2.40612,2.40612,22800000.0
2007-02-27 14:08:00,2.40619,2.40649,2.40615,2.40635,48400000.0
2007-02-27 14:09:00,2.40641,2.40649,2.40634,2.40643,33700000.0
2007-02-27 14:10:00,2.40647,2.40661,2.40639,2.40661,60600000.0
2007-02-27 14:11:00,2.4066,2.40664,2.40635,2.40635,44800000.0
2007-02-27 14:12:00,2.40664,2.40664,2.40639,2.40651,20900000.0
2007-02-27 14:13:00,2.40635,2.40635,2.40614,2.40628,25400000.0
2007-02-27 14:14:00,2.4063,2.40639,2.4061,2.40625,39500000.0
2007-02-27 14:15:00,2.40607,2.40617,2.40606,2.40616,47300000.0
2007-02-27 14:16:00,2.40606,2.40618,2.40606,2.40612,32400000.0
2007-02-27 14:17:00,2.40599,2.4061,2.40566,2.40566,22200000.0
2007-02-27 14:18:00,2.40571,2.40571,2.40537,2.40537,10400000.0
2007-02-27 14:19:00,2.40547,2.40574,2.40547,2.40558,50900000.0
2007-02-27 14:20:00,2.40557,2.40557,2.40516,2.40535,41300000.0
2007-02-27 14:21:00,2.40492,2.40507,2.40468,2.40468,38700000.0
2007-02-27 14:22:00,2.40484,2.40522,2.40482,2.40515,21800000.0
2007-02-27 14:23:00,2.40518,2.40519,2.40502,2.40517,28300000.0
2007-02-27 14:24:00,2.4052,2.40524,2.40513,2.40513,32300000.0
2007-02-27 14:25:00,2.40505,2.40534,2.40505,2.4052,24800000.0
2007-02-27 14:26:00,2.40511,2.40522,2.40495,2.40522,51200000.0
2007-02-27 14:27:00,2.40521,2.40521,2.40471,2.40496,58900000.0
2007-02-27 14:28:00,2.40467,2.40478,2.40467,2.40478,12500000.0
2007-02-27 14:29:00,2.40478,2.40479,2.40454,2.40477,32000000.0
2007-02-27 14:30:00,2.40455,2.40466,2.40437,2.40444,48700000.0
2007-02-27 14:31:00,2.40439,2.40439,2.40414,2.40435,23700000.0
2007-02-27 14:32:00,2.40421,2.40445,2.40418,2.40442,59600000.0
2007-02-27 14:33:00,2.40452,2.40453,2.40415,2.40417,26900000.0
2007-02-27 14:34:00,2.40409,2.40423,2.40388,2.40423,16700000.0
2007-02-27 14:35:00,2.40418,2.40438,2.40409,2.40409,30400000.0
2007-02-27 14:36:00,2.40415,2.40438,2.40404,2.40438,45100000.0
2007-02-27 14:37:00,2.40426,2.40427,2.40413,2.40413,20800000.0
2007-02-27 14:38:00,2.40402,2.40416,2.40382,2.40382,32200000.0
2007-02-27 14:39:00,2.40373,2.40404,2.40373,2.40399,14100000.0
2007-02-27 14:40:00,2.4041,2.4041,2.40383,2.40386,52100000.0
2007-02-27 14:41:00,2.40359,2.40389,2.40359,2.4038,42000000.0
2007-02-27 14:42:00,2.40389,2.404,2.40376,2.40387,37700000.0
2007-02-27 14:43:00,2.40388,2.40396,2.4036,2.40391,45000000.0
2007-02-27 14:44:00,2.40397,2.40403,2.40377,2.40397,33400000.0
2007-02-27 14:45:00,2.40382,2.40382,2.40328,2.40331,40100000.0
2007-02-27 14:46:00,2.40329,2.40341,2.40318,2.40318,22200000.0
2007-02-27 14:47:00,2.40321,2.40327,2.40306,2.40322,55800000.0
2007-02-27 14:48:00,2.40321,2.40336,2.40319,2.40326,20300000.0
2007-02-27 14:49:00,2.40331,2.4034,2.40321,2.40328,20200000.0
2007-02-27 14:50:00,2.40325,2.40358,2.40325,2.40358,23900000.0
2007-02-27 14:51:00,2.40359,2.40367,2.40323,2.40323,24200000.0
2007-02-27 14:52:00,2.4034,2.4037,2.4033,2.4033,55100000.0
2007-02-27 14:53:00,2.40318,2.40342,2.40318,2.40334,44900000.0
2007-02-27 14:54:00,2.40321,2.40335,2.40314,2.40325,55499999.0
2007-02-27 14:55:00,2.40311,2.40311,2.40234,2.40234,66200000.0
2007-02-27 14:56:00,2.40216,2.40216,2.40197,2.40213,39400000.0
2007-02-27 14:57:00,2.40212,2.40219,2.4019,2.40219,50800000.0
2007-02-27 14:58:00,2.40233,2.4025,2.40218,2.40245,40600000.0
2007-02-27 14:59:00,2.40234,2.40258,2.4022,2.40248,41000000.0
2007-02-27 15:00:00,2.40254,2.40282,2.40254,2.4028,40800000.0
2007-02-27 15:01:00,2.40281,2.40313,2.40279,2.40289,41600000.0
2007-02-27 15:02:00,2.40302,2.40308,2.40286,2.40301,52200000.0
2007-02-27 15:03:00,2.40284,2.40284,2.4026,2.40277,28000000.0
2007-02-27 15:04:00,2.40279,2.40299,2.4025,2.4027,43800000.0
2007-02-27 15:05:00,2.40291,2.40327,2.40291,2.40326,43100000.0
2007-02-27 15:06:00,2.40327,2.40354,2.40303,2.4031,44200000.0
2007-02-27 15:07:00,2.40309,2.4032,2.40273,2.40284,31800000.0
2007-02-27 15:08:00,2.4029,2.40295,2.40273,2.40276,35700000.0
2007-02-27 15:09:00,2.40287,2.40295,2.40252,2.40253,46400000.0
2007-02-27 15:10:00,2.40229,2.40246,2.40184,2.40184,22400000.0
2007-02-27 15:11:00,2.40204,2.40221,2.40188,2.40218,35000000.0
2007-02-27 15:12:00,2.40224,2.40236,2.4022,2.40224,32100000.0
2007-02-27 15:13:00,2.40257,2.40257,2.40179,2.40179,26600000.0
2007-02-27 15:14:00,2.40177,2.40197,2.40167,2.40197,33400001.0
2007-02-27 15:15:00,2.40221,2.40221,2.40188,2.40195,34200000.0
2007-02-27 15:16:00,2.40193,2.40193,2.40174,2.40174,45900000.0
2007-02-27 15:17:00,2.40178,2.40225,2.40178,2.40213,61100000.0
2007-02-27 15:18:00,2.40211,2.40225,2.40206,2.40225,32700000.0
2007-02-27 15:19:00,2.40225,2.40239,2.40203,2.40221,34200000.0
2007-02-27 15:20:00,2.40238,2.4025,2.40225,2.40225,49600000.0
2007-02-27 15:21:00,2.40219,2.40219,2.40185,2.40196,29300000.0
2007-02-27 15:22:00,2.40201,2.40227,2.40188,2.40194,42300000.0
2007-02-27 15:23:00,2.40165,2.40174,2.40142,2.40142,22600000.0
2007-02-27 15:24:00,2.40151,2.40174,2.4013,2.40148,41500000.0
2007-02-27 15:25:00,2.40158,2.40172,2.4015,2.40166,53000000.0
2007-02-27 15:26:00,2.40153,2.40159,2.40137,2.40159,28600000.0
2007-02-27 15:27:00,2.40152,2.40184,2.40136,2.40184,44800000.0
2007-02-27 15:28:00,2.40185,2.40193,2.40185,2.40193,49400001.0
2007-02-27 15:29:00,2.40165,2.40165,2.40138,2.40138,29400000.0
2007-02-27 15:30:00,2.40106,2.40106,2.40003,2.4003,30000000.0
2007-02-27 15:31:00,2.40031,2.40056,2.40008,2.40056,32100000.0
2007-02-27 15:32:00,2.40087,2.40099,2.40065,2.40074,40200000.0
2007-02-27 15:33:00,2.40033,2.40059,2.40007,2.40007,51400000.0
2007-02-27 15:34:00,2.40004,2.40004,2.39966,2.39966,25400000.0
2007-02-27 15:35:00,2.39979,2.40014,2.39979,2.4001,76099998.0
2007-02-27 15:36:00,2.40013,2.40028,2.40007,2.40007,34800000.0
2007-02-27 15:37:00,2.40029,2.40029,2.39989,2.39989,57499999.0
2007-02-27 15:38:00,2.40005,2.4001,2.39967,2.4001,55600000.0
2007-02-27 15:39:00,2.40032,2.40032,2.39979,2.40006,39300000.0
2007-02-27 15:40:00,2.40021,2.40021,2.39994,2.40017,38700000.0
2007-02-27 15:41:00,2.40032,2.40046,2.40015,2.40046,47500000.0
2007-02-27 15:42:00,2.40049,2.40049,2.40037,2.40037,29500000.0
2007-02-27 15:43:00,2.40008,2.40008,2.39955,2.40004,34000000.0
2007-02-27 15:44:00,2.39984,2.39984,2.39927,2.39927,47300000.0
2007-02-27 15:45:00,2.39951,2.39957,2.39914,2.39914,48700000.0
2007-02-27 15:46:00,2.39924,2.39956,2.39919,2.39927,20200000.0
2007-02-27 15:47:00,2.39939,2.39993,2.39939,2.39972,35500000.0
2007-02-27 15:48:00,2.39983,2.4003,2.39983,2.40012,47300000.0
2007-02-27 15:49:00,2.40034,2.40083,2.40034,2.4008,47400000.0
2007-02-27 15:50:00,2.40075,2.40092,2.40072,2.40092,29900000.0
2007-02-27 15:51:00,2.40076,2.40117,2.40076,2.40106,39100000.0
2007-02-27 15:52:00,2.40123,2.4016,2.40121,2.4016,42700000.0
2007-02-27 15:53:00,2.40163,2.40174,2.40122,2.40122,27000000.0
2007-02-27 15:54:00,2.40114,2.40114,2.40092,2.40106,33200000.0
2007-02-27 15:55:00,2.4009,2.40105,2.40064,2.40064,23000000.0
2007-02-27 15:56:00,2.40055,2.40076,2.40043,2.40051,39200000.0
2007-02-27 15:57:00,2.40064,2.40064,2.4003,2.40047,50300000.0
2007-02-27 15:58:00,2.40047,2.4006,2.40025,2.40028,39300000.0
2007-02-27 15:59:00,2.40038,2.40038,2.39999,2.40016,39300000.0
2007-02-27 16:00:00,2.40018,2.4006,2.39999,2.4006,31400000.0
2007-02-27 16:01:00,2.40071,2.40071,2.40054,2.40065,32100000.0
2007-02-27 16:02:00,2.40054,2.40054,2.40031,2.4004,55600000.0
2007-02-27 16:03:00,2.40043,2.40086,2.40035,2.40086,30400000.0
2007-02-27 16:04:00,2.40074,2.40074,2.40052,2.40062,28000000.0
2007-02-27 16:05:00,2.40054,2.40059,2.40005,2.40005,25600000.0
2007-02-27 16:06:00,2.39989,2.39995,2.39975,2.3999,33600000.0
2007-02-27 16:07:00,2.39988,2.39999,2.3998,2.39987,37800000.0
2007-02-27 16:08:00,2.39973,2.39983,2.39963,2.39972,23700000.0
2007-02-27 16:09:00,2.39971,2.40013,2.39971,2.39988,43200000.0
2007-02-27 16:10:00,2.39995,2.40025,2.39995,2.40025,24000000.0
2007-02-27 16:11:00,2.40038,2.40061,2.40034,2.40061,44800000.0
2007-02-27 16:12:00,2.40057,2.4007,2.4005,2.40055,47300000.0
2007-02-27 16:13:00,2.40063,2.40066,2.40028,2.40028,35100000.0
2007-02-27 16:14:00,2.40027,2.40044,2.40009,2.4004,40300000.0
2007-02-27 16:15:00,2.40045,2.40058,2.40036,2.40036,33300000.0
2007-02-27 16:16:00,2.40039,2.40042,2.4003,2.4004,36200000.0
2007-02-27 16:17:00,2.40023,2.40023,2.39978,2.40003,27600000.0
2007-02-27 16:18:00,2.39989,2.40008,2.39981,2.40001,48800000.0
2007-02-27 16:19:00,2.40009,2.40034,2.40006,2.40026,39400000.0
2007-02-27 16:20:00,2.4004,2.4004,2.40019,2.40026,38400000.0
2007-02-27 16:21:00,2.4003,2.4006,2.40025,2.4006,15500000.0
2007-02-27 16:22:00,2.4007,2.40083,2.40057,2.40057,35500000.0
2007-02-27 16:23:00,2.40062,2.40092,2.40048,2.40065,32500000.0
2007-02-27 16:24:00,2.40087,2.40088,2.40061,2.40064,30900000.0
2007-02-27 16:25:00,2.40071,2.40121,2.40052,2.40121,13700000.0
2007-02-27 16:26:00,2.40122,2.4015,2.40114,2.40114,25600000.0
2007-02-27 16:27:00,2.40117,2.40164,2.40113,2.4016,33600000.0
2007-02-27 16:28:00,2.40194,2.40202,2.40173,2.40202,46100000.0
2007-02-27 16:29:00,2.40203,2.40233,2.402,2.4021,22800000.0
2007-02-27 16:30:00,2.402,2.40214,2.40194,2.40194,24900000.0
2007-02-27 16:31:00,2.40189,2.40213,2.40182,2.40192,54900001.0
2007-02-27 16:32:00,2.4019,2.4019,2.40169,2.40169,32700000.0
2007-02-27 16:33:00,2.4016,2.40168,2.40152,2.40168,21600000.0
2007-02-27 16:34:00,2.40155,2.40159,2.40146,2.40154,20600000.0
2007-02-27 16:35:00,2.40152,2.4017,2.40136,2.40136,33500000.0
2007-02-27 16:36:00,2.40123,2.40128,2.40112,2.40128,58400000.0
2007-02-27 16:37:00,2.4012,2.40139,2.40111,2.40124,55700000.0
2007-02-27 16:38:00,2.40112,2.40115,2.40098,2.40102,34100000.0
2007-02-27 16:39:00,2.40106,2.40108,2.40075,2.40076,39300000.0
2007-02-27 16:40:00,2.40083,2.40141,2.4007,2.40141,25100000.0
2007-02-27 16:41:00,2.40163,2.40176,2.40139,2.40165,53600000.0
2007-02-27 16:42:00,2.40181,2.40193,2.40177,2.40177,20000000.0
2007-02-27 16:43:00,2.40185,2.40202,2.40165,2.40182,38400000.0
2007-02-27 16:44:00,2.40162,2.40183,2.40162,2.40176,18600000.0
2007-02-27 16:45:00,2.40168,2.40168,2.40116,2.40127,48500000.0
2007-02-27 16:46:00,2.40111,2.40111,2.40074,2.4009,38800000.0
2007-02-27 16:47:00,2.40058,2.40084,2.40054,2.40078,51700000.0
2007-02-27 16:48:00,2.40064,2.40094,2.40064,2.40086,14600000.0
2007-02-27 16:49:00,2.40085,2.40101,2.40072,2.40072,24900000.0
2007-02-27 16:50:00,2.40059,2.40072,2.40049,2.40059,71699999.0
2007-02-27 16:51:00,2.40086,2.40111,2.40085,2.40101,34700000.0
2007-02-27 16:52:00,2.40091,2.40105,2.40091,2.40105,12600000.0
2007-02-27 16:53:00,2.40102,2.40106,2.40075,2.40082,53600000.0
2007-02-27 16:54:00,2.40084,2.40101,2.40084,2.40095,43800000.0
2007-02-27 16:55:00,2.40066,2.40092,2.40057,2.40057,23200000.0
2007-02-27 16:56:00,2.40041,2.40041,2.40022,2.40035,19800000.0
2007-02-27 16:57:00,2.40008,2.40035,2.4,2.40024,39300000.0
2007-02-27 16:58:00,2.40001,2.40001,2.39954,2.39954,31300000.0
2007-02-27 16:59:00,2.39966,2.39995,2.39966,2.39987,17400000.0
2007-02-27 17:00:00,2.4003,2.40051,2.39919,2.39986,51800000.0
2007-02-27 17:01:00,2.40057,2.40111,2.40035,2.40111,39900000.0
2007-02-27 17:02:00,2.40103,2.40143,2.40103,2.40135,47000000.0
2007-02-27 17:03:00,2.40137,2.40149,2.40077,2.40077,30800000.0
2007-02-27 17:04:00,2.40081,2.40093,2.40069,2.40093,32000000.0
2007-02-27 17:05:00,2.40088,2.40112,2.40086,2.4009,25600000.0
2007-02-27 17:06:00,2.40071,2.40087,2.4007,2.4007,24200000.0
2007-02-27 17:07:00,2.40067,2.40092,2.40052,2.40077,23900000.0
2007-02-27 17:08:00,2.40077,2.40122,2.40073,2.40122,32000000.0
2007-02-27 17:09:00,2.40117,2.4017,2.40117,2.4017,36700000.0
2007-02-27 17:10:00,2.40183,2.40208,2.40161,2.40161,40400000.0
2007-02-27 17:11:00,2.4015,2.40182,2.40132,2.40132,44800000.0
2007-02-27 17:12:00,2.40114,2.40117,2.40088,2.40107,33100000.0
2007-02-27 17:13:00,2.40097,2.4011,2.40078,2.401,40600000.0
2007-02-27 17:14:00,2.40103,2.40135,2.40099,2.40135,14200000.0
2007-02-27 17:15:00,2.40129,2.40152,2.40129,2.40146,51900000.0
2007-02-27 17:16:00,2.40142,2.40143,2.40108,2.40108,38000000.0
2007-02-27 17:17:00,2.40093,2.40093,2.40048,2.4008,28400000.0
2007-02-27 17:18:00,2.40072,2.4008,2.40067,2.4008,15600000.0
2007-02-27 17:19:00,2.40093,2.40101,2.4007,2.40091,24200000.0
2007-02-27 17:20:00,2.40101,2.40116,2.40091,2.40113,30400000.0
2007-02-27 17:21:00,2.40117,2.40138,2.40117,2.40117,45900000.0
2007-02-27 17:22:00,2.40124,2.40158,2.40124,2.40137,27100000.0
2007-02-27 17:23:00,2.40141,2.40165,2.40128,2.40165,33100000.0
2007-02-27 17:24:00,2.40158,2.40172,2.40152,2.40172,53800000.0
2007-02-27 17:25:00,2.40165,2.40165,2.40136,2.40144,37300000.0
2007-02-27 17:26:00,2.40126,2.40159,2.40126,2.40159,37100000.0
2007-02-27 17:27:00,2.40151,2.40161,2.40142,2.40145,40400000.0
2007-02-27 17:28:00,2.4015,2.4015,2.40128,2.40134,40000000.0
2007-02-27 17:29:00,2.40127,2.40134,2.40113,2.40113,40400000.0
2007-02-27 17:30:00,2.40113,2.40148,2.40113,2.40123,55000000.0
2007-02-27 17:31:00,2.40152,2.40172,2.4015,2.40168,34000000.0
2007-02-27 17:32:00,2.40186,2.40186,2.40153,2.40153,44400000.0
2007-02-27 17:33:00,2.40152,2.40159,2.40137,2.40144,38700000.0
2007-02-27 17:34:00,2.40138,2.40167,2.40138,2.40157,35500000.0
2007-02-27 17:35:00,2.4016,2.4016,2.40139,2.40144,40000000.0
2007-02-27 17:36:00,2.40136,2.4018,2.40136,2.40178,45900000.0
2007-02-27 17:37:00,2.40184,2.40199,2.40166,2.40188,31600000.0
2007-02-27 17:38:00,2.40202,2.40203,2.40189,2.40203,32000000.0
2007-02-27 17:39:00,2.40186,2.40206,2.40173,2.40173,26600000.0
2007-02-27 17:40:00,2.40191,2.40199,2.40162,2.4019,29600000.0
2007-02-27 17:41:00,2.40187,2.40187,2.40156,2.40156,33900000.0
2007-02-27 17:42:00,2.40155,2.40174,2.40137,2.40155,28300000.0
2007-02-27 17:43:00,2.40156,2.40156,2.40126,2.40155,24200000.0
2007-02-27 17:44:00,2.40156,2.40173,2.40147,2.40157,57300000.0
2007-02-27 17:45:00,2.40159,2.40175,2.40132,2.40138,33000000.0
2007-02-27 17:46:00,2.40139,2.40143,2.40129,2.4013,37500000.0
2007-02-27 17:47:00,2.40138,2.40168,2.40132,2.40168,33100000.0
2007-02-27 17:48:00,2.40156,2.40166,2.40135,2.40146,47000000.0
2007-02-27 17:49:00,2.40147,2.40153,2.40119,2.40119,11000000.0
2007-02-27 17:50:00,2.40107,2.40122,2.40103,2.40121,32500000.0
2007-02-27 17:51:00,2.40125,2.40125,2.40099,2.40115,25800000.0
2007-02-27 17:52:00,2.40131,2.40133,2.401,2.40125,18400000.0
2007-02-27 17:53:00,2.40122,2.40142,2.40113,2.40142,31100000.0
2007-02-27 17:54:00,2.40121,2.40133,2.40104,2.40121,31400000.0
2007-02-27 17:55:00,2.40106,2.40112,2.40097,2.40112,21800000.0
2007-02-27 17:56:00,2.40118,2.40118,2.40089,2.40112,20800000.0
2007-02-27 17:57:00,2.40125,2.40127,2.40097,2.40097,19400000.0
2007-02-27 17:58:00,2.40096,2.40099,2.4004,2.4005,44900000.0
2007-02-27 17:59:00,2.40017,2.40017,2.39973,2.40011,37700000.0
2007-02-27 18:00:00,2.39998,2.40017,2.39993,2.40008,20800000.0
2007-02-27 18:01:00,2.40016,2.40029,2.39981,2.39981,292900000.0
2007-02-27 18:02:00,2.39994,2.40038,2.39994,2.40036,358799999.0
2007-02-27 18:03:00,2.40031,2.40039,2.3998,2.3998,412900000.0
2007-02-27 18:04:00,2.39983,2.40025,2.39963,2.40013,330199999.0
2007-02-27 18:05:00,2.40029,2.40051,2.40009,2.40029,224400000.0
2007-02-27 18:06:00,2.40039,2.4006,2.40022,2.40028,414000000.0
2007-02-27 18:07:00,2.40024,2.40045,2.40019,2.40045,413299997.0
2007-02-27 18:08:00,2.40023,2.40044,2.39995,2.40009,359200000.0
2007-02-27 18:09:00,2.40004,2.40037,2.39999,2.40007,299100000.0
2007-02-27 18:10:00,2.40002,2.40019,2.3998,2.39981,279500000.0
2007-02-27 18:11:00,2.3998,2.40017,2.3998,2.39995,256499998.0
2007-02-27 18:12:00,2.39996,2.40009,2.39982,2.40002,197000001.0
2007-02-27 18:13:00,2.39952,2.39982,2.39946,2.3996,144200000.0
2007-02-27 18:14:00,2.39966,2.39987,2.39956,2.39965,319600002.0
2007-02-27 18:15:00,2.39972,2.4001,2.3997,2.39976,332300000.0
2007-02-27 18:16:00,2.39972,2.39974,2.39924,2.39946,368700000.0
2007-02-27 18:17:00,2.39953,2.3998,2.39942,2.39967,218400001.0
2007-02-27 18:18:00,2.39988,2.39995,2.39958,2.39973,148500000.0
2007-02-27 18:19:00,2.39967,2.40016,2.39967,2.39989,293600000.0
2007-02-27 18:20:00,2.39983,2.40018,2.39983,2.40001,194399999.0
2007-02-27 18:21:00,2.39994,2.40012,2.39979,2.40007,221800000.0
2007-02-27 18:22:00,2.40017,2.40035,2.39995,2.40035,213700001.0
2007-02-27 18:23:00,2.40028,2.40041,2.4,2.40028,286600000.0
2007-02-27 18:24:00,2.40009,2.40034,2.39991,2.40017,300600000.0
2007-02-27 18:25:00,2.40006,2.40006,2.39902,2.39902,303100000.0
2007-02-27 18:26:00,2.39899,2.39945,2.39899,2.39913,308600000.0
2007-02-27 18:27:00,2.39907,2.39926,2.39893,2.39908,317500000.0
2007-02-27 18:28:00,2.39904,2.39918,2.39884,2.39909,163900000.0
2007-02-27 18:29:00,2.39906,2.39944,2.39899,2.39899,230100000.0
2007-02-27 18:30:00,2.39894,2.39919,2.39884,2.39884,292100001.0
2007-02-27 18:31:00,2.39894,2.39922,2.39894,2.39918,200800000.0
2007-02-27 18:32:00,2.39931,2.39947,2.39926,2.39932,148400000.0
2007-02-27 18:33:00,2.39955,2.39999,2.39932,2.39999,277300000.0
2007-02-27 18:34:00,2.40018,2.40033,2.4,2.40014,410500002.0
2007-02-27 18:35:00,2.40008,2.40008,2.39957,2.39981,194600000.0
2007-02-27 18:36:00,2.39986,2.39989,2.39971,2.39978,95100000.0
2007-02-27 18:37:00,2.39979,2.39995,2.39963,2.39963,109100001.0
2007-02-27 18:38:00,2.39952,2.39967,2.39952,2.3996,75700000.0
2007-02-27 18:39:00,2.3996,2.39987,2.39957,2.39958,176899999.0
2007-02-27 18:40:00,2.39985,2.39997,2.39973,2.39989,182800000.0
2007-02-27 18:41:00,2.39988,2.40004,2.39977,2.39977,144200000.0
2007-02-27 18:42:00,2.39988,2.39991,2.39956,2.3997,118900000.0
2007-02-27 18:43:00,2.39965,2.39972,2.39956,2.39958,63000000.0
2007-02-27 18:44:00,2.39967,2.3998,2.39962,2.39962,140200000.0
2007-02-27 18:45:00,2.39971,2.39981,2.39971,2.39974,64200000.0
2007-02-27 18:46:00,2.39986,2.3999,2.39976,2.39976,50300000.0
2007-02-27 18:47:00,2.39988,2.40018,2.39982,2.40009,31700000.0
2007-02-27 18:48:00,2.39989,2.39995,2.39977,2.39985,90300000.0
2007-02-27 18:49:00,2.39992,2.39992,2.39965,2.39967,39300000.0
2007-02-27 18:50:00,2.39951,2.3998,2.39951,2.39977,32700000.0
2007-02-27 18:51:00,2.3998,2.39997,2.39976,2.39979,189600000.0
2007-02-27 18:52:00,2.39987,2.40002,2.39978,2.39985,163700000.0
2007-02-27 18:53:00,2.3999,2.40033,2.39987,2.40013,160900000.0
2007-02-27 18:54:00,2.40013,2.40024,2.39987,2.39987,116300000.0
2007-02-27 18:55:00,2.39975,2.39984,2.39951,2.39959,140300000.0
2007-02-27 18:56:00,2.39958,2.39958,2.3994,2.3994,58900000.0
2007-02-27 18:57:00,2.3995,2.39977,2.3995,2.3996,62700000.0
2007-02-27 18:58:00,2.39968,2.39998,2.39968,2.39973,244900000.0
2007-02-27 18:59:00,2.39966,2.39968,2.3992,2.3992,176300000.0
2007-02-27 19:00:00,2.39912,2.3992,2.39851,2.39869,69900000.0
2007-02-27 19:01:00,2.39848,2.39853,2.39824,2.3983,30300000.0
2007-02-27 19:02:00,2.39824,2.39851,2.39824,2.3984,172600000.0
2007-02-27 19:03:00,2.39836,2.39857,2.39816,2.39816,67800000.0
2007-02-27 19:04:00,2.39811,2.39811,2.39791,2.39794,46100000.0
2007-02-27 19:05:00,2.39792,2.39804,2.39791,2.39791,63900000.0
2007-02-27 19:06:00,2.39783,2.39827,2.39776,2.39808,268000000.0
2007-02-27 19:07:00,2.398,2.398,2.39758,2.39762,150200000.0
2007-02-27 19:08:00,2.39756,2.39791,2.39737,2.39778,193700000.0
2007-02-27 19:09:00,2.39783,2.39791,2.39758,2.39758,143200000.0
2007-02-27 19:10:00,2.3975,2.3975,2.39697,2.39697,99100000.0
2007-02-27 19:11:00,2.39684,2.39693,2.39665,2.39671,58200000.0
2007-02-27 19:12:00,2.39662,2.39662,2.39625,2.39637,27500000.0
2007-02-27 19:13:00,2.39632,2.39637,2.39605,2.39607,143200000.0
2007-02-27 19:14:00,2.39607,2.39615,2.39588,2.39588,98900000.0
2007-02-27 19:15:00,2.39602,2.39623,2.39589,2.39595,113300000.0
2007-02-27 19:16:00,2.39612,2.39623,2.39594,2.39601,38100000.0
2007-02-27 19:17:00,2.3961,2.39635,2.39603,2.39607,53400000.0
2007-02-27 19:18:00,2.39601,2.39641,2.39601,2.3964,126700000.0
2007-02-27 19:19:00,2.39626,2.39643,2.39604,2.39604,91600000.0
2007-02-27 19:20:00,2.39619,2.39642,2.39606,2.39638,150300000.0
2007-02-27 19:21:00,2.39631,2.39648,2.39606,2.39648,108500000.0
2007-02-27 19:22:00,2.3966,2.39708,2.3966,2.39706,69000000.0
2007-02-27 19:23:00,2.3971,2.39742,2.3971,2.39717,173400001.0
2007-02-27 19:24:00,2.39728,2.39728,2.39694,2.39694,57700000.0
2007-02-27 19:25:00,2.39693,2.39704,2.39689,2.39701,84600000.0
2007-02-27 19:26:00,2.39703,2.39717,2.39695,2.39703,142500000.0
2007-02-27 19:27:00,2.39695,2.3972,2.3969,2.39699,119400000.0
2007-02-27 19:28:00,2.39701,2.39716,2.39686,2.39714,75300000.0
2007-02-27 19:29:00,2.39715,2.39716,2.39682,2.39696,103600000.0
2007-02-27 19:30:00,2.3968,2.3968,2.39574,2.39602,234800001.0
2007-02-27 19:31:00,2.39588,2.39613,2.39588,2.39605,73800000.0
2007-02-27 19:32:00,2.396,2.39624,2.39563,2.39583,139600000.0
2007-02-27 19:33:00,2.3958,2.39607,2.39579,2.39585,45000000.0
2007-02-27 19:34:00,2.39606,2.3962,2.39583,2.39609,120800000.0
2007-02-27 19:35:00,2.39625,2.39625,2.39576,2.3959,142800000.0
2007-02-27 19:36:00,2.3959,2.39628,2.3959,2.39601,126800000.0
2007-02-27 19:37:00,2.39614,2.39634,2.39601,2.39625,43300000.0
2007-02-27 19:38:00,2.39631,2.39647,2.39629,2.39635,27200000.0
2007-02-27 19:39:00,2.39619,2.3962,2.39599,2.3962,72500000.0
2007-02-27 19:40:00,2.39616,2.39637,2.39597,2.39608,141800000.0
2007-02-27 19:41:00,2.39605,2.3963,2.39592,2.39629,103000000.0
2007-02-27 19:42:00,2.39632,2.39689,2.3963,2.39658,90000001.0
2007-02-27 19:43:00,2.39655,2.39716,2.39655,2.39716,32300000.0
2007-02-27 19:44:00,2.39711,2.39711,2.39666,2.397,89999999.0
2007-02-27 19:45:00,2.397,2.397,2.3968,2.39681,35400000.0
2007-02-27 19:46:00,2.39688,2.39694,2.39658,2.39658,86800000.0
2007-02-27 19:47:00,2.39646,2.3966,2.39628,2.39635,47300000.0
2007-02-27 19:48:00,2.39624,2.39632,2.3961,2.39626,61600000.0
2007-02-27 19:49:00,2.39647,2.39653,2.39619,2.39636,113700000.0
2007-02-27 19:50:00,2.39633,2.39633,2.39614,2.39615,56600000.0
2007-02-27 19:51:00,2.39628,2.39644,2.39618,2.39623,99500000.0
2007-02-27 19:52:00,2.39615,2.39621,2.39598,2.39608,50200000.0
2007-02-27 19:53:00,2.39598,2.39598,2.39589,2.39589,31900000.0
2007-02-27 19:54:00,2.39604,2.39604,2.39561,2.39565,44800000.0
2007-02-27 19:55:00,2.39568,2.39575,2.39547,2.39547,24400000.0
2007-02-27 19:56:00,2.39542,2.39542,2.39505,2.39513,59800000.0
2007-02-27 19:57:00,2.39523,2.39559,2.39523,2.39532,112300000.0
2007-02-27 19:58:00,2.39529,2.39553,2.39527,2.39527,90500000.0
2007-02-27 19:59:00,2.39533,2.39567,2.39533,2.39567,152199999.0
2007-02-27 20:00:00,2.39573,2.39603,2.39573,2.39583,74800000.0
2007-02-27 20:01:00,2.39574,2.39575,2.39549,2.39564,113100001.0
2007-02-27 20:02:00,2.39556,2.3957,2.39545,2.3956,66700001.0
2007-02-27 20:03:00,2.39573,2.39587,2.3957,2.39578,39100000.0
2007-02-27 20:04:00,2.39571,2.396,2.39568,2.396,19500000.0
2007-02-27 20:05:00,2.39593,2.39593,2.39529,2.39529,17800000.0
2007-02-27 20:06:00,2.39512,2.39525,2.39488,2.39488,34200000.0
2007-02-27 20:07:00,2.39493,2.39493,2.39448,2.39473,45800000.0
2007-02-27 20:08:00,2.39478,2.39486,2.39458,2.39473,82500000.0
2007-02-27 20:09:00,2.39478,2.39514,2.39472,2.39514,36400000.0
2007-02-27 20:10:00,2.39535,2.39535,2.39512,2.39519,31000000.0
2007-02-27 20:11:00,2.39513,2.39548,2.39513,2.39525,67100000.0
2007-02-27 20:12:00,2.39524,2.3953,2.39506,2.39511,133500000.0
2007-02-27 20:13:00,2.39489,2.39489,2.39453,2.39466,155300000.0
2007-02-27 20:14:00,2.39458,2.39469,2.39428,2.39428,90800000.0
2007-02-27 20:15:00,2.39429,2.3945,2.39424,2.39439,216500000.0
2007-02-27 20:16:00,2.39445,2.39475,2.39445,2.39461,150000000.0
2007-02-27 20:17:00,2.39461,2.3947,2.39456,2.3947,30400000.0
2007-02-27 20:18:00,2.39476,2.3948,2.39458,2.39465,78800000.0
2007-02-27 20:19:00,2.39471,2.39504,2.39468,2.39493,175700001.0
2007-02-27 20:20:00,2.395,2.39519,2.39474,2.39488,238600000.0
2007-02-27 20:21:00,2.39469,2.39519,2.39469,2.39519,97800000.0
2007-02-27 20:22:00,2.39532,2.39539,2.39521,2.39522,79300000.0
2007-02-27 20:23:00,2.39522,2.39554,2.39517,2.39535,155999999.0
2007-02-27 20:24:00,2.39538,2.39557,2.39538,2.39549,28400000.0
2007-02-27 20:25:00,2.39541,2.39542,2.39508,2.39508,138400000.0
2007-02-27 20:26:00,2.39519,2.39541,2.39516,2.39534,130400000.0
2007-02-27 20:27:00,2.3953,2.39555,2.39516,2.39555,94700000.0
2007-02-27 20:28:00,2.39549,2.39549,2.39518,2.39527,227400000.0
2007-02-27 20:29:00,2.39545,2.39564,2.39535,2.39535,195999998.0
2007-02-27 20:30:00,2.39535,2.3955,2.39523,2.39524,420999998.0
2007-02-27 20:31:00,2.39511,2.3952,2.39488,2.39488,181000000.0
2007-02-27 20:32:00,2.39491,2.39491,2.39457,2.39478,400100000.0
2007-02-27 20:33:00,2.39463,2.39463,2.39419,2.39427,93400001.0
2007-02-27 20:34:00,2.3942,2.39441,2.39417,2.39422,99900001.0
2007-02-27 20:35:00,2.39431,2.39434,2.39417,2.39417,52600000.0
2007-02-27 20:36:00,2.3941,2.39425,2.39401,2.39425,62800000.0
2007-02-27 20:37:00,2.39417,2.39429,2.39406,2.39413,118700000.0
2007-02-27 20:38:00,2.3942,2.39458,2.39419,2.39427,157900001.0
2007-02-27 20:39:00,2.39437,2.39439,2.39417,2.39417,113200000.0
2007-02-27 20:40:00,2.39418,2.39425,2.39392,2.39392,156200000.0
2007-02-27 20:41:00,2.39388,2.39397,2.39372,2.39382,119500000.0
2007-02-27 20:42:00,2.39381,2.39394,2.39352,2.39352,79700000.0
2007-02-27 20:43:00,2.39358,2.39368,2.39341,2.39344,85200000.0
2007-02-27 20:44:00,2.39348,2.39359,2.39339,2.39355,190700000.0
2007-02-27 20:45:00,2.39352,2.39361,2.39338,2.39338,77399999.0
2007-02-27 20:46:00,2.39334,2.39358,2.39334,2.39337,23600000.0
2007-02-27 20:47:00,2.39329,2.39332,2.39312,2.39312,143500000.0
2007-02-27 20:48:00,2.39314,2.3935,2.39314,2.39332,216400000.0
2007-02-27 20:49:00,2.3935,2.3938,2.39329,2.39371,111400000.0
2007-02-27 20:50:00,2.39374,2.39382,2.39353,2.39353,155200000.0
2007-02-27 20:51:00,2.39359,2.3938,2.39341,2.39367,97900000.0
2007-02-27 20:52:00,2.39369,2.39413,2.39365,2.39396,180200000.0
2007-02-27 20:53:00,2.39394,2.39409,2.39361,2.39392,185699999.0
2007-02-27 20:54:00,2.39403,2.3942,2.39395,2.39403,150100000.0
2007-02-27 20:55:00,2.39404,2.39436,2.39404,2.39436,25800000.0
2007-02-27 20:56:00,2.39436,2.3945,2.394,2.39438,216400000.0
2007-02-27 20:57:00,2.39449,2.3949,2.39448,2.39486,334900000.0
2007-02-27 20:58:00,2.39486,2.39486,2.39458,2.39459,179500000.0
2007-02-27 20:59:00,2.39468,2.39483,2.39449,2.39474,228500000.0
2007-02-27 21:00:00,2.39472,2.39472,2.39442,2.39442,215700000.0
2007-02-27 21:01:00,2.39442,2.39464,2.39434,2.39455,319400000.0
2007-02-27 21:02:00,2.39458,2.39465,2.39442,2.39455,102400000.0
2007-02-27 21:03:00,2.39455,2.39455,2.39436,2.39438,119500000.0
2007-02-27 21:04:00,2.39432,2.39432,2.39401,2.39404,49200000.0
2007-02-27 21:05:00,2.39397,2.39408,2.39377,2.39377,66500000.0
2007-02-27 21:06:00,2.39375,2.39386,2.39371,2.39376,105100000.0
2007-02-27 21:07:00,2.39368,2.39373,2.39348,2.39363,41000000.0
2007-02-27 21:08:00,2.39363,2.39366,2.39348,2.3936,49900000.0
2007-02-27 21:09:00,2.39365,2.39374,2.39365,2.39372,42900000.0
2007-02-27 21:10:00,2.39376,2.39376,2.39325,2.39325,86700000.0
2007-02-27 21:11:00,2.39296,2.39306,2.39244,2.39244,111500000.0
2007-02-27 21:12:00,2.39233,2.39255,2.39229,2.39232,54700000.0
2007-02-27 21:13:00,2.3924,2.39278,2.3924,2.39254,142100000.0
2007-02-27 21:14:00,2.3928,2.3931,2.39273,2.39304,145900000.0
2007-02-27 21:15:00,2.39281,2.39302,2.39264,2.39279,171300000.0
2007-02-27 21:16:00,2.39269,2.39308,2.3925,2.39253,83900000.0
2007-02-27 21:17:00,2.39246,2.39246,2.39211,2.39215,146100000.0
2007-02-27 21:18:00,2.39217,2.39224,2.39204,2.39211,132700000.0
2007-02-27 21:19:00,2.39207,2.39226,2.39195,2.39195,91000000.0
2007-02-27 21:20:00,2.39195,2.39209,2.39184,2.39193,229800000.0
2007-02-27 21:21:00,2.39183,2.39209,2.3917,2.39202,206400000.0
2007-02-27 21:22:00,2.3921,2.39233,2.39203,2.39203,180000000.0
2007-02-27 21:23:00,2.39217,2.39218,2.39189,2.39208,103000000.0
2007-02-27 21:24:00,2.39202,2.39202,2.39175,2.39177,53700000.0
2007-02-27 21:25:00,2.3918,2.39207,2.39172,2.39181,55400000.0
2007-02-27 21:26:00,2.39174,2.39174,2.39155,2.39173,29000000.0
2007-02-27 21:27:00,2.39176,2.39176,2.39148,2.39171,56200000.0
2007-02-27 21:28:00,2.39177,2.39189,2.39164,2.39174,106500000.0
2007-02-27 21:29:00,2.39176,2.39191,2.39175,2.39176,46100000.0
2007-02-27 21:30:00,2.39188,2.39188,2.3917,2.39173,40800000.0
2007-02-27 21:31:00,2.39173,2.3918,2.39167,2.39167,46100000.0
2007-02-27 21:32:00,2.39173,2.39173,2.39121,2.39121,178800000.0
2007-02-27 21:33:00,2.39119,2.39152,2.39099,2.39131,64800000.0
2007-02-27 21:34:00,2.39149,2.39154,2.39116,2.39116,143500000.0
2007-02-27 21:35:00,2.39128,2.3915,2.39122,2.39136,30400000.0
2007-02-27 21:36:00,2.39151,2.39151,2.39137,2.39147,44000000.0
2007-02-27 21:37:00,2.3914,2.39158,2.3914,2.39147,76700000.0
2007-02-27 21:38:00,2.39152,2.39171,2.3915,2.3917,60400000.0
2007-02-27 21:39:00,2.39185,2.3919,2.39185,2.3919,6400000.0
2007-02-27 21:40:00,2.39219,2.3923,2.39218,2.39218,28000000.0
2007-02-27 21:41:00,2.392,2.39211,2.39182,2.39206,53600000.0
2007-02-27 21:42:00,2.39199,2.39199,2.39124,2.3913,86100000.0
2007-02-27 21:43:00,2.39117,2.3912,2.39065,2.39065,93200000.0
2007-02-27 21:44:00,2.39073,2.39076,2.3901,2.3901,111300000.0
2007-02-27 21:45:00,2.39,2.3901,2.38982,2.38998,71600000.0
2007-02-27 21:46:00,2.3901,2.3905,2.3901,2.39031,72300000.0
2007-02-27 21:47:00,2.39033,2.39037,2.38999,2.39005,118700000.0
2007-02-27 21:48:00,2.39002,2.39007,2.38997,2.38998,32400000.0
2007-02-27 21:49:00,2.3901,2.39028,2.39,2.39,107000001.0
2007-02-27 21:50:00,2.39019,2.39022,2.38978,2.3899,31200000.0
2007-02-27 21:51:00,2.39007,2.39032,2.39007,2.39023,54000000.0
2007-02-27 21:52:00,2.39017,2.39024,2.38995,2.38995,122499999.0
2007-02-27 21:53:00,2.38991,2.3902,2.38976,2.38976,48200000.0
2007-02-27 21:54:00,2.38975,2.38989,2.38975,2.38985,25000000.0
2007-02-27 21:55:00,2.38986,2.38986,2.38963,2.3897,63600000.0
2007-02-27 21:56:00,2.38961,2.38961,2.38931,2.38946,56500000.0
2007-02-27 21:57:00,2.38917,2.38917,2.38865,2.38874,27300000.0
2007-02-27 21:58:00,2.38863,2.3888,2.38855,2.38878,40400000.0
2007-02-27 21:59:00,2.38879,2.38882,2.38843,2.38876,148300000.0
2007-02-27 22:00:00,2.38871,2.38872,2.3883,2.38867,64100000.0
2007-02-27 22:01:00,2.38824,2.38834,2.38734,2.38734,26300000.0
2007-02-27 22:02:00,2.38707,2.38777,2.38707,2.3875,114800000.0
2007-02-27 22:03:00,2.38739,2.38739,2.3869,2.38714,22300000.0
2007-02-27 22:04:00,2.38695,2.38696,2.38651,2.38696,90400000.0
2007-02-27 22:05:00,2.38703,2.38719,2.38693,2.38693,89800001.0
2007-02-27 22:06:00,2.38696,2.38729,2.38696,2.38705,31600000.0
2007-02-27 22:07:00,2.38706,2.3871,2.38686,2.38693,24200000.0
2007-02-27 22:08:00,2.3864,2.3864,2.38517,2.38521,20800000.0
2007-02-27 22:09:00,2.38522,2.38547,2.38393,2.38393,38400000.0
2007-02-27 22:10:00,2.38422,2.38434,2.38391,2.38396,37300000.0
2007-02-27 22:11:00,2.3838,2.38412,2.38322,2.38408,43300000.0
2007-02-27 22:12:00,2.38457,2.38683,2.38449,2.38602,100799999.0
2007-02-27 22:13:00,2.38584,2.38618,2.38576,2.38618,44900000.0
2007-02-27 22:14:00,2.38612,2.38624,2.38546,2.38549,32500000.0
2007-02-27 22:15:00,2.38537,2.38583,2.38524,2.38583,108300000.0
2007-02-27 22:16:00,2.38597,2.38692,2.38571,2.3866,139300000.0
2007-02-27 22:17:00,2.38673,2.38708,2.38673,2.38708,36700000.0
2007-02-27 22:18:00,2.38734,2.38857,2.38734,2.38857,23600000.0
2007-02-27 22:19:00,2.38873,2.3889,2.3886,2.3886,35500000.0
2007-02-27 22:20:00,2.38834,2.38834,2.38788,2.38788,27200000.0
2007-02-27 22:21:00,2.38775,2.3888,2.38757,2.3888,33900000.0
2007-02-27 22:22:00,2.38876,2.38896,2.38808,2.38808,126000000.0
2007-02-27 22:23:00,2.3878,2.3878,2.38716,2.38721,83299999.0
2007-02-27 22:24:00,2.38722,2.3875,2.38713,2.3875,39800000.0
2007-02-27 22:25:00,2.38771,2.38776,2.38738,2.38776,72800000.0
2007-02-27 22:26:00,2.38791,2.38791,2.38769,2.38773,37800000.0
2007-02-27 22:27:00,2.38774,2.38782,2.38761,2.38772,16300000.0
2007-02-27 22:28:00,2.38771,2.38786,2.38743,2.38756,27800000.0
2007-02-27 22:29:00,2.38748,2.38813,2.38739,2.38813,132200000.0
2007-02-27 22:30:00,2.38817,2.38842,2.38803,2.38816,117200000.0
2007-02-27 22:31:00,2.38785,2.38795,2.38733,2.38733,32200000.0
2007-02-27 22:32:00,2.3871,2.3871,2.38654,2.38654,40200000.0
2007-02-27 22:33:00,2.38655,2.38699,2.38655,2.38674,58000000.0
2007-02-27 22:34:00,2.38656,2.38658,2.38612,2.38612,56100000.0
2007-02-27 22:35:00,2.38605,2.38632,2.38605,2.38614,38000000.0
2007-02-27 22:36:00,2.38612,2.38623,2.38606,2.38618,22700000.0
2007-02-27 22:37:00,2.38613,2.38614,2.38608,2.3861,39300000.0
2007-02-27 22:38:00,2.38628,2.38647,2.38628,2.3864,65700000.0
2007-02-27 22:39:00,2.38633,2.38643,2.38608,2.38643,38500000.0
2007-02-27 22:40:00,2.38644,2.38662,2.38633,2.38648,22800000.0
2007-02-27 22:41:00,2.38654,2.38703,2.38654,2.3867,33900000.0
2007-02-27 22:42:00,2.3866,2.3868,2.3864,2.38675,54000000.0
2007-02-27 22:43:00,2.38669,2.38676,2.38636,2.38651,115100000.0
2007-02-27 22:44:00,2.38656,2.38746,2.38643,2.38746,75100000.0
2007-02-27 22:45:00,2.38759,2.38774,2.38753,2.38761,46800000.0
2007-02-27 22:46:00,2.38757,2.38757,2.38707,2.38707,95500000.0
2007-02-27 22:47:00,2.38713,2.38728,2.38713,2.38728,32900000.0
2007-02-27 22:48:00,2.38724,2.3874,2.38708,2.38719,72100000.0
2007-02-27 22:49:00,2.38718,2.38732,2.38705,2.38725,60900000.0
2007-02-27 22:50:00,2.38718,2.38749,2.38709,2.38749,14000000.0
2007-02-27 22:51:00,2.38746,2.38746,2.38699,2.387,73400000.0
2007-02-27 22:52:00,2.38687,2.38687,2.38665,2.38674,54800000.0
2007-02-27 22:53:00,2.38668,2.38704,2.38668,2.38681,48800000.0
2007-02-27 22:54:00,2.38678,2.38687,2.38665,2.38679,32400000.0
2007-02-27 22:55:00,2.38674,2.38685,2.38668,2.3867,39200000.0
2007-02-27 22:56:00,2.38676,2.38694,2.38676,2.38693,29800000.0
2007-02-27 22:57:00,2.38715,2.38753,2.38715,2.38745,27200000.0
2007-02-27 22:58:00,2.38727,2.38859,2.38727,2.38859,27500000.0
2007-02-27 22:59:00,2.3885,2.38854,2.38814,2.38835,34100000.0
2007-02-27 23:00:00,2.38817,2.38894,2.38817,2.38888,22800000.0
2007-02-27 23:01:00,2.38883,2.38928,2.3887,2.38906,24900000.0
2007-02-27 23:02:00,2.38924,2.38928,2.38872,2.38872,41400000.0
2007-02-27 23:03:00,2.38858,2.38884,2.38848,2.38852,34600000.0
2007-02-27 23:04:00,2.38848,2.38856,2.38834,2.38846,25600000.0
2007-02-27 23:05:00,2.38843,2.38872,2.38843,2.38868,33400000.0
2007-02-27 23:06:00,2.38861,2.38861,2.38809,2.38826,16200000.0
2007-02-27 23:07:00,2.38838,2.3885,2.38824,2.38842,60800000.0
2007-02-27 23:08:00,2.38859,2.38869,2.38859,2.38867,12000000.0
2007-02-27 23:09:00,2.38856,2.38856,2.38792,2.38796,36600000.0
2007-02-27 23:10:00,2.38801,2.38844,2.38801,2.38844,30800000.0
2007-02-27 23:11:00,2.38829,2.38829,2.38791,2.38791,28200000.0
2007-02-27 23:12:00,2.38786,2.38801,2.38786,2.38798,43000000.0
2007-02-27 23:13:00,2.38796,2.38798,2.38785,2.38797,18300000.0
2007-02-27 23:14:00,2.38794,2.38804,2.38772,2.38786,31100000.0
2007-02-27 23:15:00,2.38799,2.388,2.38772,2.38772,21900000.0
2007-02-27 23:16:00,2.38785,2.38804,2.38782,2.38782,31700000.0
2007-02-27 23:17:00,2.38798,2.38808,2.3878,2.38795,49500000.0
2007-02-27 23:18:00,2.38785,2.38789,2.38765,2.38782,30300000.0
2007-02-27 23:19:00,2.38783,2.38813,2.38767,2.38795,41600000.0
2007-02-27 23:20:00,2.38808,2.38808,2.38765,2.38773,39100000.0
2007-02-27 23:21:00,2.38758,2.38843,2.38746,2.38841,45200000.0
2007-02-27 23:22:00,2.38846,2.38858,2.38834,2.38846,32800000.0
2007-02-27 23:23:00,2.38842,2.38842,2.38803,2.38803,15500000.0
2007-02-27 23:24:00,2.38786,2.38801,2.38774,2.38782,34200000.0
2007-02-27 23:25:00,2.3879,2.38791,2.3876,2.38779,36500000.0
2007-02-27 23:26:00,2.38768,2.38811,2.38768,2.38792,34100000.0
2007-02-27 23:27:00,2.38772,2.38772,2.38744,2.38744,31500001.0
2007-02-27 23:28:00,2.38743,2.38743,2.38715,2.38741,41900000.0
2007-02-27 23:29:00,2.38751,2.388,2.38751,2.388,35000000.0
2007-02-27 23:30:00,2.38788,2.38832,2.38788,2.38805,42100000.0
2007-02-27 23:31:00,2.3881,2.38812,2.38795,2.38795,21000000.0
2007-02-27 23:32:00,2.38776,2.38793,2.38763,2.38771,48000000.0
2007-02-27 23:33:00,2.38783,2.38795,2.3875,2.38768,57700000.0
2007-02-27 23:34:00,2.38776,2.3879,2.38773,2.38777,42800000.0
2007-02-27 23:35:00,2.38749,2.38801,2.38749,2.38794,46600000.0
2007-02-27 23:36:00,2.38808,2.38808,2.38785,2.38791,60700000.0
2007-02-27 23:37:00,2.38777,2.38799,2.38769,2.38779,32600000.0
2007-02-27 23:38:00,2.3878,2.3882,2.38779,2.3882,42000000.0
2007-02-27 23:39:00,2.38806,2.38806,2.38781,2.38781,27000000.0
2007-02-27 23:40:00,2.38743,2.38743,2.38732,2.38732,7200000.0
2007-02-27 23:41:00,2.38717,2.38731,2.38717,2.38722,37700000.0
2007-02-27 23:42:00,2.38771,2.38781,2.38744,2.38781,50500000.0
2007-02-27 23:43:00,2.38799,2.38809,2.38775,2.38782,42600000.0
2007-02-27 23:44:00,2.3881,2.38833,2.3881,2.38828,31000000.0
2007-02-27 23:45:00,2.38807,2.38848,2.38807,2.38826,35900000.0
2007-02-27 23:46:00,2.38828,2.38856,2.38827,2.38856,47900000.0
2007-02-27 23:47:00,2.38859,2.38862,2.38837,2.3884,47300000.0
2007-02-27 23:48:00,2.38823,2.38823,2.38797,2.3881,21800000.0
2007-02-27 23:49:00,2.388,2.38814,2.38789,2.38796,47700000.0
2007-02-27 23:50:00,2.38807,2.38807,2.38789,2.38793,18800000.0
2007-02-27 23:51:00,2.38805,2.3881,2.38795,2.38795,37500000.0
2007-02-27 23:52:00,2.38745,2.38811,2.38737,2.38802,29600000.0
2007-02-27 23:53:00,2.38794,2.38806,2.38791,2.38798,27300000.0
2007-02-27 23:54:00,2.38807,2.38816,2.38793,2.38815,24400000.0
2007-02-27 23:55:00,2.38816,2.38833,2.38803,2.38803,26600000.0
2007-02-27 23:56:00,2.38825,2.38825,2.38793,2.38801,30800000.0
2007-02-27 23:57:00,2.3882,2.38829,2.38807,2.38828,49700000.0
2007-02-27 23:58:00,2.38836,2.38841,2.38812,2.3882,26800000.0
2007-02-27 23:59:00,2.38831,2.38841,2.38828,2.38837,17500000.0
2007-02-28 00:00:00,2.38819,2.38867,2.38819,2.38865,24300000.0
2007-02-28 00:01:00,2.38857,2.38866,2.38842,2.38865,36300000.0
2007-02-28 00:02:00,2.38863,2.38872,2.38849,2.38863,44400001.0
2007-02-28 00:03:00,2.38867,2.38877,2.38848,2.38869,21400000.0
2007-02-28 00:04:00,2.389,2.38932,2.389,2.38917,16100000.0
2007-02-28 00:05:00,2.38901,2.38914,2.38897,2.38914,22900000.0
2007-02-28 00:06:00,2.38932,2.38968,2.38929,2.38968,24000000.0
2007-02-28 00:07:00,2.38979,2.38986,2.38951,2.38986,29700000.0
2007-02-28 00:08:00,2.38989,2.38989,2.38958,2.38958,38300000.0
2007-02-28 00:09:00,2.38977,2.38977,2.38942,2.38955,21200000.0
2007-02-28 00:10:00,2.38946,2.38953,2.3894,2.38942,51300000.0
2007-02-28 00:11:00,2.38956,2.38959,2.38933,2.38934,41800000.0
2007-02-28 00:12:00,2.38924,2.38924,2.38869,2.38869,24500000.0
2007-02-28 00:13:00,2.38879,2.38919,2.38879,2.38919,23600000.0
2007-02-28 00:14:00,2.38925,2.38925,2.38881,2.38883,44800000.0
2007-02-28 00:15:00,2.38876,2.38901,2.38875,2.38901,32100000.0
2007-02-28 00:16:00,2.38909,2.38914,2.38896,2.38908,39400000.0
2007-02-28 00:17:00,2.38902,2.38923,2.38895,2.38901,22200000.0
2007-02-28 00:18:00,2.38902,2.38919,2.38892,2.38903,44900000.0
2007-02-28 00:19:00,2.38899,2.38899,2.3879,2.38803,56200000.0
2007-02-28 00:20:00,2.38824,2.38866,2.38824,2.38846,27400000.0
2007-02-28 00:21:00,2.38848,2.38852,2.38848,2.38852,10800000.0
2007-02-28 00:22:00,2.38837,2.38933,2.38837,2.38933,30700000.0
2007-02-28 00:23:00,2.38925,2.38943,2.38899,2.38943,50300000.0
2007-02-28 00:24:00,2.38971,2.38971,2.38932,2.38946,42000000.0
2007-02-28 00:25:00,2.3892,2.38939,2.38898,2.38904,41700000.0
2007-02-28 00:26:00,2.3888,2.38893,2.38866,2.38882,42700000.0
2007-02-28 00:27:00,2.38883,2.38952,2.38883,2.38952,34000000.0
2007-02-28 00:28:00,2.38949,2.38949,2.38919,2.38919,25900000.0
2007-02-28 00:29:00,2.38908,2.38925,2.389,2.38919,54000001.0
2007-02-28 00:30:00,2.38894,2.38894,2.38876,2.38876,13400000.0
2007-02-28 00:31:00,2.38873,2.38912,2.38868,2.38912,33400000.0
2007-02-28 00:32:00,2.38922,2.38924,2.38877,2.38877,68000000.0
2007-02-28 00:33:00,2.38878,2.38894,2.38878,2.38885,32700000.0
2007-02-28 00:34:00,2.38871,2.38874,2.38854,2.38855,50300000.0
2007-02-28 00:35:00,2.38862,2.38874,2.38835,2.38855,45300000.0
2007-02-28 00:36:00,2.38856,2.38861,2.38856,2.38861,7100000.0
2007-02-28 00:37:00,2.38874,2.38889,2.38874,2.38887,55100000.0
2007-02-28 00:38:00,2.389,2.38917,2.38894,2.38917,36300000.0
2007-02-28 00:39:00,2.38913,2.38913,2.38895,2.38906,26900000.0
2007-02-28 00:40:00,2.38912,2.38912,2.38892,2.38892,18000000.0
2007-02-28 00:41:00,2.38907,2.38907,2.38866,2.3888,24600000.0
2007-02-28 00:42:00,2.38892,2.38895,2.38876,2.38879,31500000.0
2007-02-28 00:43:00,2.3891,2.3891,2.38889,2.38895,16800000.0
2007-02-28 00:44:00,2.38889,2.38915,2.38889,2.38915,31600000.0
2007-02-28 00:45:00,2.3892,2.3894,2.38874,2.38907,63100000.0
2007-02-28 00:46:00,2.38889,2.38947,2.38885,2.38947,38599999.0
2007-02-28 00:47:00,2.3898,2.39012,2.3898,2.38987,24100000.0
2007-02-28 00:48:00,2.38973,2.38973,2.38942,2.38942,13200000.0
2007-02-28 00:49:00,2.38933,2.38965,2.38913,2.38946,24700000.0
2007-02-28 00:50:00,2.38944,2.38948,2.38927,2.38942,30800000.0
2007-02-28 00:51:00,2.38943,2.38948,2.38916,2.38948,33000000.0
2007-02-28 00:52:00,2.38943,2.38963,2.38941,2.38959,9500000.0
2007-02-28 00:53:00,2.38957,2.38966,2.3895,2.38956,35600000.0
2007-02-28 00:54:00,2.38954,2.38954,2.38917,2.38945,27000000.0
2007-02-28 00:55:00,2.38923,2.3895,2.3892,2.38923,27000000.0
2007-02-28 00:56:00,2.38919,2.38947,2.38919,2.38943,46800000.0
2007-02-28 00:57:00,2.38978,2.39046,2.38978,2.39046,26200000.0
2007-02-28 00:58:00,2.39058,2.39073,2.39037,2.39038,31000000.0
2007-02-28 00:59:00,2.39054,2.39075,2.39036,2.39052,41000000.0
2007-02-28 01:00:00,2.39053,2.39059,2.39035,2.39059,52700000.0
2007-02-28 01:01:00,2.39074,2.39088,2.39048,2.3907,46800000.0
2007-02-28 01:02:00,2.39063,2.39098,2.39063,2.39082,40500000.0
2007-02-28 01:03:00,2.39092,2.39099,2.3905,2.3905,48999999.0
2007-02-28 01:04:00,2.39046,2.3908,2.39041,2.39054,29400000.0
2007-02-28 01:05:00,2.39035,2.39051,2.39028,2.39043,18000000.0
2007-02-28 01:06:00,2.3903,2.3903,2.39003,2.39003,37300000.0
2007-02-28 01:07:00,2.38982,2.39015,2.38982,2.39015,29000000.0
2007-02-28 01:08:00,2.3901,2.39015,2.39005,2.39007,18800000.0
2007-02-28 01:09:00,2.38999,2.38999,2.38965,2.38965,20000000.0
2007-02-28 01:10:00,2.38983,2.39027,2.38983,2.3902,44000000.0
2007-02-28 01:11:00,2.39017,2.3902,2.39009,2.39009,15800000.0
2007-02-28 01:12:00,2.39007,2.39038,2.39007,2.39035,26500000.0
2007-02-28 01:13:00,2.3903,2.39035,2.3903,2.3903,26400000.0
2007-02-28 01:14:00,2.39017,2.39017,2.38975,2.38993,27500000.0
2007-02-28 01:15:00,2.38992,2.38992,2.38963,2.38966,17200000.0
2007-02-28 01:16:00,2.38972,2.38984,2.3897,2.3897,28800000.0
2007-02-28 01:17:00,2.38977,2.38996,2.38975,2.38991,28800000.0
2007-02-28 01:18:00,2.38964,2.38964,2.3895,2.38958,34800000.0
2007-02-28 01:19:00,2.38959,2.38961,2.38959,2.38961,6400000.0
2007-02-28 01:20:00,2.38961,2.39,2.38961,2.39,30100000.0
2007-02-28 01:21:00,2.3902,2.39025,2.39018,2.39025,24200000.0
2007-02-28 01:22:00,2.39012,2.39019,2.38999,2.39002,31100000.0
2007-02-28 01:23:00,2.38994,2.39004,2.38987,2.38993,31300000.0
2007-02-28 01:24:00,2.38999,2.38999,2.38996,2.38996,4800000.0
2007-02-28 01:25:00,2.38994,2.38997,2.38984,2.38984,30899999.0
2007-02-28 01:26:00,2.38975,2.3898,2.38972,2.3898,22000000.0
2007-02-28 01:27:00,2.38971,2.38979,2.3895,2.38951,59900000.0
2007-02-28 01:28:00,2.38974,2.38994,2.38974,2.38991,25500000.0
2007-02-28 01:29:00,2.39002,2.39004,2.38956,2.38956,21200000.0
2007-02-28 01:30:00,2.38941,2.38996,2.38941,2.38996,26500000.0
2007-02-28 01:31:00,2.39007,2.39018,2.38995,2.39001,36700000.0
2007-02-28 01:32:00,2.38996,2.39,2.38989,2.38989,29500000.0
2007-02-28 01:33:00,2.38988,2.3901,2.38988,2.3901,55600000.0
2007-02-28 01:34:00,2.39008,2.39019,2.38996,2.38996,47500000.0
2007-02-28 01:35:00,2.38994,2.39016,2.38994,2.39016,24600000.0
2007-02-28 01:36:00,2.39014,2.39023,2.38998,2.39023,33300000.0
2007-02-28 01:37:00,2.39014,2.39047,2.39014,2.39025,58200000.0
2007-02-28 01:38:00,2.3904,2.39047,2.3903,2.39042,23700000.0
2007-02-28 01:39:00,2.39036,2.39049,2.39008,2.39008,34800000.0
2007-02-28 01:40:00,2.39004,2.39004,2.38952,2.38963,28000000.0
2007-02-28 01:41:00,2.38974,2.38976,2.38955,2.38967,30600000.0
2007-02-28 01:42:00,2.38957,2.38967,2.3893,2.38967,36400000.0
2007-02-28 01:43:00,2.38965,2.38975,2.38965,2.38965,30000000.0
2007-02-28 01:44:00,2.38968,2.38968,2.38946,2.38957,41700000.0
2007-02-28 01:45:00,2.38955,2.3897,2.38955,2.38964,27100000.0
2007-02-28 01:46:00,2.38957,2.3898,2.38957,2.38965,19700000.0
2007-02-28 01:47:00,2.38962,2.38975,2.38962,2.38975,16800000.0
2007-02-28 01:48:00,2.38982,2.38982,2.38965,2.3897,41800000.0
2007-02-28 01:49:00,2.38935,2.38964,2.38935,2.38952,39600000.0
2007-02-28 01:50:00,2.38936,2.38957,2.38936,2.38948,31000000.0
2007-02-28 01:51:00,2.38964,2.38987,2.38959,2.38959,15700000.0
2007-02-28 01:52:00,2.38949,2.38981,2.38949,2.38965,62200000.0
2007-02-28 01:53:00,2.38976,2.38983,2.38969,2.38978,27400000.0
2007-02-28 01:54:00,2.38976,2.39008,2.38976,2.38993,24600000.0
2007-02-28 01:55:00,2.38997,2.38997,2.38984,2.38989,33300000.0
2007-02-28 01:56:00,2.38999,2.39008,2.38999,2.39,26700000.0
2007-02-28 01:57:00,2.39015,2.39015,2.38997,2.39009,35200000.0
2007-02-28 01:58:00,2.39024,2.39047,2.39024,2.39045,33800000.0
2007-02-28 01:59:00,2.39042,2.39056,2.39039,2.39039,30700000.0
2007-02-28 02:00:00,2.39049,2.39066,2.39049,2.39066,7200000.0
2007-02-28 02:01:00,2.39055,2.39083,2.39055,2.39082,42900000.0
2007-02-28 02:02:00,2.39046,2.39084,2.39043,2.39084,51800000.0
2007-02-28 02:03:00,2.39086,2.39101,2.39081,2.39081,16000000.0
2007-02-28 02:04:00,2.39088,2.39103,2.39088,2.39099,47000000.0
2007-02-28 02:05:00,2.39094,2.391,2.39072,2.39081,65700000.0
2007-02-28 02:06:00,2.39063,2.39093,2.39063,2.39077,38699999.0
2007-02-28 02:07:00,2.39077,2.39102,2.39077,2.39102,34600000.0
2007-02-28 02:08:00,2.39095,2.39095,2.39076,2.39094,18600000.0
2007-02-28 02:09:00,2.39105,2.39105,2.39088,2.39096,28400000.0
2007-02-28 02:10:00,2.39103,2.39103,2.39079,2.39094,29400000.0
2007-02-28 02:11:00,2.39072,2.39078,2.3905,2.3905,25200000.0
2007-02-28 02:12:00,2.39043,2.39043,2.38993,2.39022,50600000.0
2007-02-28 02:13:00,2.39,2.39,2.38975,2.38975,20400000.0
2007-02-28 02:14:00,2.3898,2.3898,2.38975,2.38975,5200000.0
2007-02-28 02:15:00,2.38987,2.38987,2.38964,2.38972,24000000.0
2007-02-28 02:16:00,2.3896,2.3896,2.3894,2.38942,22400000.0
2007-02-28 02:17:00,2.38934,2.38948,2.38934,2.38937,26700000.0
2007-02-28 02:18:00,2.38924,2.3895,2.38912,2.38927,37000000.0
2007-02-28 02:19:00,2.38915,2.38922,2.38892,2.38892,45400000.0
2007-02-28 02:20:00,2.38892,2.38896,2.38889,2.38895,22000000.0
2007-02-28 02:21:00,2.3891,2.38992,2.3891,2.38992,24000000.0
2007-02-28 02:22:00,2.39011,2.39011,2.38983,2.39002,30600000.0
2007-02-28 02:23:00,2.38997,2.39005,2.38983,2.38983,28900000.0
2007-02-28 02:24:00,2.38986,2.38986,2.38984,2.38984,4800000.0
2007-02-28 02:25:00,2.38968,2.38991,2.38962,2.38981,28400000.0
2007-02-28 02:26:00,2.38991,2.38991,2.38961,2.38971,39100000.0
2007-02-28 02:27:00,2.38973,2.38977,2.38971,2.38975,22400000.0
2007-02-28 02:28:00,2.3899,2.39019,2.3899,2.38997,19100000.0
2007-02-28 02:29:00,2.38998,2.39014,2.38977,2.38977,26900000.0
2007-02-28 02:30:00,2.38994,2.39026,2.38994,2.39009,30800000.0
2007-02-28 02:31:00,2.38993,2.39014,2.38987,2.39014,45399999.0
2007-02-28 02:32:00,2.39007,2.39051,2.39007,2.39043,44800000.0
2007-02-28 02:33:00,2.39085,2.39121,2.39085,2.39112,41200000.0
2007-02-28 02:34:00,2.39111,2.39116,2.39081,2.39081,38700000.0
2007-02-28 02:35:00,2.39067,2.39103,2.39067,2.39089,41400000.0
2007-02-28 02:36:00,2.39118,2.39118,2.39074,2.39074,27800000.0
2007-02-28 02:37:00,2.39075,2.39092,2.39075,2.39082,29200000.0
2007-02-28 02:38:00,2.39092,2.39113,2.39091,2.39103,28100000.0
2007-02-28 02:39:00,2.39134,2.39138,2.39109,2.39127,30900000.0
2007-02-28 02:40:00,2.39105,2.39112,2.39086,2.39112,28600000.0
2007-02-28 02:41:00,2.39107,2.39107,2.39069,2.39076,19000000.0
2007-02-28 02:42:00,2.39065,2.39079,2.39046,2.39046,13800000.0
2007-02-28 02:43:00,2.39035,2.39039,2.39017,2.39028,33100000.0
2007-02-28 02:44:00,2.39042,2.39042,2.39041,2.39041,10200000.0
2007-02-28 02:45:00,2.3904,2.39057,2.39028,2.3904,31400000.0
2007-02-28 02:46:00,2.39046,2.39046,2.39039,2.39039,7600000.0
2007-02-28 02:47:00,2.39041,2.39062,2.39041,2.39062,27500000.0
2007-02-28 02:48:00,2.39045,2.39063,2.39026,2.39063,22200000.0
2007-02-28 02:49:00,2.39064,2.39064,2.39034,2.39053,25400000.0
2007-02-28 02:50:00,2.39044,2.39086,2.3903,2.39086,41800001.0
2007-02-28 02:51:00,2.39092,2.39099,2.39058,2.39058,20300000.0
2007-02-28 02:52:00,2.39022,2.39022,2.38986,2.39002,18200000.0
2007-02-28 02:53:00,2.39025,2.39025,2.39005,2.39005,26700000.0
2007-02-28 02:54:00,2.38999,2.38999,2.38947,2.38951,37500000.0
2007-02-28 02:55:00,2.38992,2.39001,2.38974,2.38999,26000000.0
2007-02-28 02:56:00,2.39025,2.39069,2.39025,2.39069,28600000.0
2007-02-28 02:57:00,2.39077,2.39093,2.3906,2.3906,28000000.0
2007-02-28 02:58:00,2.39039,2.39039,2.39011,2.39029,37300000.0
2007-02-28 02:59:00,2.39062,2.3909,2.39052,2.39084,32900000.0
2007-02-28 03:00:00,2.39081,2.39092,2.39029,2.39029,22100000.0
2007-02-28 03:01:00,2.39027,2.39086,2.39027,2.39086,23200000.0
2007-02-28 03:02:00,2.3909,2.391,2.3906,2.39062,35400000.0
2007-02-28 03:03:00,2.39064,2.39096,2.39064,2.39085,26100000.0
2007-02-28 03:04:00,2.39081,2.391,2.39075,2.391,26300000.0
2007-02-28 03:05:00,2.39085,2.39124,2.39061,2.39061,28500000.0
2007-02-28 03:06:00,2.39078,2.39103,2.39078,2.39092,52300000.0
2007-02-28 03:07:00,2.39107,2.39126,2.39095,2.39095,35100000.0
2007-02-28 03:08:00,2.39105,2.39117,2.39076,2.39078,43800000.0
2007-02-28 03:09:00,2.39078,2.39115,2.39078,2.39102,17700000.0
2007-02-28 03:10:00,2.39118,2.39118,2.39083,2.39083,22600000.0
2007-02-28 03:11:00,2.39097,2.39097,2.39066,2.3908,52400000.0
2007-02-28 03:12:00,2.39088,2.39112,2.39024,2.39028,39500000.0
2007-02-28 03:13:00,2.39033,2.39084,2.39033,2.39068,47300000.0
2007-02-28 03:14:00,2.39063,2.39099,2.39063,2.39078,22000000.0
2007-02-28 03:15:00,2.39076,2.39125,2.39071,2.39118,41200000.0
2007-02-28 03:16:00,2.39138,2.39138,2.39119,2.39122,26400000.0
2007-02-28 03:17:00,2.39121,2.39121,2.39097,2.3911,36400000.0
2007-02-28 03:18:00,2.39129,2.39155,2.39129,2.39155,14700000.0
2007-02-28 03:19:00,2.39148,2.39177,2.39148,2.39168,11600000.0
2007-02-28 03:20:00,2.39179,2.39183,2.39164,2.39168,36700000.0
2007-02-28 03:21:00,2.39155,2.39177,2.39155,2.39155,39700000.0
2007-02-28 03:22:00,2.39177,2.39226,2.39177,2.39205,24300000.0
2007-02-28 03:23:00,2.39204,2.39214,2.39201,2.39211,25600000.0
2007-02-28 03:24:00,2.39209,2.39209,2.3918,2.39197,28700000.0
2007-02-28 03:25:00,2.39234,2.39261,2.39234,2.39245,32400000.0
2007-02-28 03:26:00,2.39246,2.39253,2.39231,2.39243,25800000.0
2007-02-28 03:27:00,2.3924,2.3926,2.3922,2.39259,29000000.0
2007-02-28 03:28:00,2.39261,2.39261,2.39243,2.39243,37000000.0
2007-02-28 03:29:00,2.39241,2.39299,2.39241,2.39294,26200000.0
2007-02-28 03:30:00,2.39295,2.39295,2.39271,2.39276,61800000.0
2007-02-28 03:31:00,2.39268,2.3927,2.39261,2.39261,35299999.0
2007-02-28 03:32:00,2.39267,2.39277,2.39258,2.39258,24800000.0
2007-02-28 03:33:00,2.3927,2.393,2.3927,2.39284,35900000.0
2007-02-28 03:34:00,2.3927,2.3927,2.39252,2.39257,46400000.0
2007-02-28 03:35:00,2.3927,2.39276,2.39246,2.39266,35000000.0
2007-02-28 03:36:00,2.39267,2.39268,2.39241,2.39249,36700000.0
2007-02-28 03:37:00,2.39258,2.3927,2.39248,2.3926,35100001.0
2007-02-28 03:38:00,2.39265,2.39285,2.39244,2.39255,28500000.0
2007-02-28 03:39:00,2.39246,2.39246,2.39233,2.39244,34200000.0
2007-02-28 03:40:00,2.39252,2.39278,2.39252,2.39278,70900001.0
2007-02-28 03:41:00,2.39257,2.39279,2.39257,2.39279,21600000.0
2007-02-28 03:42:00,2.39269,2.39272,2.39264,2.39272,28800000.0
2007-02-28 03:43:00,2.39273,2.39279,2.39269,2.3927,16300000.0
2007-02-28 03:44:00,2.39244,2.39259,2.39236,2.39236,50200000.0
2007-02-28 03:45:00,2.39221,2.39222,2.39205,2.39222,19000000.0
2007-02-28 03:46:00,2.39237,2.39237,2.3922,2.39226,24900000.0
2007-02-28 03:47:00,2.39221,2.39241,2.39221,2.39226,27600000.0
2007-02-28 03:48:00,2.39216,2.39237,2.39216,2.3923,27800000.0
2007-02-28 03:49:00,2.39232,2.39253,2.39232,2.39238,21200000.0
2007-02-28 03:50:00,2.39245,2.39251,2.3923,2.3924,40200000.0
2007-02-28 03:51:00,2.39258,2.39258,2.39234,2.39246,36200000.0
2007-02-28 03:52:00,2.3926,2.3927,2.39252,2.39252,30400000.0
2007-02-28 03:53:00,2.39239,2.39246,2.39221,2.39221,36300000.0
2007-02-28 03:54:00,2.39225,2.39246,2.3922,2.3922,20300000.0
2007-02-28 03:55:00,2.39217,2.39225,2.39216,2.39216,37400000.0
2007-02-28 03:56:00,2.39196,2.39206,2.39178,2.392,43499999.0
2007-02-28 03:57:00,2.39204,2.39206,2.39188,2.39204,23600000.0
2007-02-28 03:58:00,2.39206,2.3922,2.39193,2.3922,43400000.0
2007-02-28 03:59:00,2.39217,2.39217,2.39203,2.39215,38000000.0
2007-02-28 04:00:00,2.39207,2.39207,2.39198,2.39202,15900000.0
2007-02-28 04:01:00,2.39196,2.39214,2.39196,2.39198,11200000.0
2007-02-28 04:02:00,2.39194,2.39207,2.39194,2.39195,23800000.0
2007-02-28 04:03:00,2.39199,2.39242,2.39199,2.39224,42000000.0
2007-02-28 04:04:00,2.39243,2.39265,2.39243,2.39265,32899999.0
2007-02-28 04:05:00,2.39256,2.39277,2.39256,2.39271,21300000.0
2007-02-28 04:06:00,2.39258,2.39258,2.39243,2.39251,43199999.0
2007-02-28 04:07:00,2.39253,2.39255,2.3924,2.39252,26900000.0
2007-02-28 04:08:00,2.39251,2.39272,2.39251,2.39258,18700000.0
2007-02-28 04:09:00,2.39271,2.39284,2.39265,2.39265,22800000.0
2007-02-28 04:10:00,2.39245,2.3927,2.39227,2.39246,24400000.0
2007-02-28 04:11:00,2.39255,2.39268,2.39239,2.39268,36900000.0
2007-02-28 04:12:00,2.3927,2.39285,2.39257,2.39285,27100000.0
2007-02-28 04:13:00,2.39261,2.39272,2.39249,2.39272,35900000.0
2007-02-28 04:14:00,2.39264,2.39284,2.39259,2.39273,32600000.0
2007-02-28 04:15:00,2.39267,2.39269,2.39256,2.39265,27100000.0
2007-02-28 04:16:00,2.39286,2.39313,2.39279,2.39279,27700000.0
2007-02-28 04:17:00,2.39291,2.39299,2.39291,2.39298,20500000.0
2007-02-28 04:18:00,2.3933,2.39332,2.39321,2.39324,15200000.0
2007-02-28 04:19:00,2.39328,2.39328,2.3932,2.3932,5800000.0
2007-02-28 04:20:00,2.39323,2.3933,2.3932,2.39323,35100000.0
2007-02-28 04:21:00,2.39329,2.39332,2.39314,2.39325,31400000.0
2007-02-28 04:22:00,2.39309,2.39328,2.39309,2.39314,30600000.0
2007-02-28 04:23:00,2.39312,2.39353,2.39312,2.39353,18400000.0
2007-02-28 04:24:00,2.39343,2.39343,2.39324,2.3933,40300000.0
2007-02-28 04:25:00,2.39345,2.3935,2.39316,2.39316,33100000.0
2007-02-28 04:26:00,2.39346,2.39394,2.39346,2.39394,19200000.0
2007-02-28 04:27:00,2.39363,2.39374,2.39349,2.39373,53000000.0
2007-02-28 04:28:00,2.39367,2.39378,2.39367,2.39378,4800000.0
2007-02-28 04:29:00,2.39378,2.39378,2.39336,2.39346,26700000.0
2007-02-28 04:30:00,2.39351,2.39367,2.39335,2.39365,62900000.0
2007-02-28 04:31:00,2.39357,2.39357,2.3933,2.39333,23800000.0
2007-02-28 04:32:00,2.39323,2.39329,2.39306,2.39329,24000000.0
2007-02-28 04:33:00,2.39325,2.39338,2.3932,2.39328,18300000.0
2007-02-28 04:34:00,2.39313,2.39313,2.39284,2.39306,53400000.0
2007-02-28 04:35:00,2.393,2.39313,2.393,2.39313,15500000.0
2007-02-28 04:36:00,2.3929,2.39292,2.39283,2.3929,35400000.0
2007-02-28 04:37:00,2.39287,2.39298,2.39287,2.39287,19500000.0
2007-02-28 04:38:00,2.39275,2.39275,2.39252,2.39265,26800000.0
2007-02-28 04:39:00,2.39274,2.39288,2.39267,2.39282,37700000.0
2007-02-28 04:40:00,2.39267,2.39295,2.39266,2.39295,31900000.0
2007-02-28 04:41:00,2.39301,2.39301,2.39294,2.39294,14000000.0
2007-02-28 04:42:00,2.39301,2.39323,2.39283,2.39284,43900000.0
2007-02-28 04:43:00,2.39289,2.39289,2.39262,2.39271,34200000.0
2007-02-28 04:44:00,2.39264,2.3927,2.39251,2.39251,8100000.0
2007-02-28 04:45:00,2.39248,2.39267,2.39244,2.39267,17200000.0
2007-02-28 04:46:00,2.3927,2.39278,2.39269,2.39275,34900000.0
2007-02-28 04:47:00,2.39272,2.39276,2.3925,2.3925,37000000.0
2007-02-28 04:48:00,2.39252,2.3926,2.39246,2.39246,32600000.0
2007-02-28 04:49:00,2.39257,2.39271,2.39228,2.39249,46600000.0
2007-02-28 04:50:00,2.3927,2.39289,2.3926,2.3926,18100000.0
2007-02-28 04:51:00,2.39292,2.39292,2.39249,2.39261,29200000.0
2007-02-28 04:52:00,2.39274,2.39279,2.39244,2.39252,28600000.0
2007-02-28 04:53:00,2.39268,2.39282,2.39258,2.39267,29100000.0
2007-02-28 04:54:00,2.3926,2.39286,2.3926,2.39283,22500000.0
2007-02-28 04:55:00,2.39291,2.39302,2.39273,2.393,29400000.0
2007-02-28 04:56:00,2.393,2.393,2.39272,2.39292,42600000.0
2007-02-28 04:57:00,2.393,2.393,2.39276,2.39288,48200000.0
2007-02-28 04:58:00,2.39287,2.39287,2.39252,2.3928,23100000.0
2007-02-28 04:59:00,2.39272,2.39276,2.39272,2.39276,4800000.0
2007-02-28 05:00:00,2.39285,2.39285,2.39254,2.39254,21500000.0
2007-02-28 05:01:00,2.39257,2.39261,2.3924,2.39241,58600000.0
2007-02-28 05:02:00,2.39259,2.39289,2.39259,2.3928,26100000.0
2007-02-28 05:03:00,2.39277,2.39286,2.39258,2.39263,38800000.0
2007-02-28 05:04:00,2.39272,2.39288,2.39272,2.39288,8900000.0
2007-02-28 05:05:00,2.39293,2.39295,2.3928,2.39295,19200000.0
2007-02-28 05:06:00,2.39285,2.39285,2.39272,2.39272,6400000.0
2007-02-28 05:07:00,2.39258,2.39274,2.39249,2.3926,39600000.0
2007-02-28 05:08:00,2.39252,2.39252,2.39221,2.39228,37200000.0
2007-02-28 05:09:00,2.3922,2.39243,2.3922,2.39243,32100000.0
2007-02-28 05:10:00,2.39246,2.39246,2.39236,2.39236,5200000.0
2007-02-28 05:11:00,2.39242,2.39245,2.39238,2.39238,27800000.0
2007-02-28 05:12:00,2.39236,2.39267,2.39233,2.39243,34500000.0
2007-02-28 05:13:00,2.39238,2.39254,2.39231,2.39245,43000000.0
2007-02-28 05:14:00,2.39243,2.39247,2.3924,2.39244,33300000.0
2007-02-28 05:15:00,2.39248,2.39248,2.39247,2.39247,6800000.0
2007-02-28 05:16:00,2.39259,2.39263,2.39229,2.39229,32800000.0
2007-02-28 05:17:00,2.3922,2.39246,2.3922,2.39229,32200000.0
2007-02-28 05:18:00,2.39222,2.39239,2.39215,2.39227,45300000.0
2007-02-28 05:19:00,2.39228,2.39235,2.39208,2.39235,72800000.0
2007-02-28 05:20:00,2.39216,2.39229,2.39201,2.39217,35800000.0
2007-02-28 05:21:00,2.39209,2.39216,2.39193,2.39216,18700000.0
2007-02-28 05:22:00,2.39218,2.39259,2.39218,2.39259,57900000.0
2007-02-28 05:23:00,2.39282,2.39316,2.3928,2.39312,28700000.0
2007-02-28 05:24:00,2.39317,2.39325,2.39317,2.39323,31800000.0
2007-02-28 05:25:00,2.39323,2.39323,2.39294,2.39294,27200000.0
2007-02-28 05:26:00,2.39302,2.39316,2.39279,2.39316,28000000.0
2007-02-28 05:27:00,2.39315,2.39315,2.39277,2.39308,25700000.0
2007-02-28 05:28:00,2.39321,2.39357,2.39321,2.39353,20600000.0
2007-02-28 05:29:00,2.39337,2.39337,2.393,2.39316,34200000.0
2007-02-28 05:30:00,2.39286,2.39331,2.39285,2.39318,36600000.0
2007-02-28 05:31:00,2.39283,2.39295,2.39283,2.39288,23200000.0
2007-02-28 05:32:00,2.39292,2.39305,2.3929,2.3929,30700000.0
2007-02-28 05:33:00,2.3931,2.39329,2.39278,2.39283,26600000.0
2007-02-28 05:34:00,2.39279,2.39279,2.39238,2.39265,41700000.0
2007-02-28 05:35:00,2.39287,2.39304,2.39282,2.39298,28900000.0
2007-02-28 05:36:00,2.39302,2.39302,2.39287,2.39296,40400000.0
2007-02-28 05:37:00,2.39294,2.39305,2.39287,2.39287,8700000.0
2007-02-28 05:38:00,2.39282,2.39288,2.39276,2.39288,32900000.0
2007-02-28 05:39:00,2.39283,2.39313,2.39283,2.39297,32300000.0
2007-02-28 05:40:00,2.39284,2.39314,2.39284,2.39312,41100000.0
2007-02-28 05:41:00,2.39315,2.39315,2.39297,2.39297,22900000.0
2007-02-28 05:42:00,2.39274,2.39282,2.39271,2.39282,29600000.0
2007-02-28 05:43:00,2.39285,2.39304,2.39276,2.39304,25500000.0
2007-02-28 05:44:00,2.39302,2.39334,2.39302,2.39316,34900000.0
2007-02-28 05:45:00,2.3931,2.39328,2.39305,2.39328,38500000.0
2007-02-28 05:46:00,2.39337,2.39337,2.39322,2.39322,29900000.0
2007-02-28 05:47:00,2.3932,2.39339,2.39312,2.39339,43199999.0
2007-02-28 05:48:00,2.39336,2.39342,2.39307,2.39307,51100000.0
2007-02-28 05:49:00,2.39294,2.3932,2.39294,2.39299,42500000.0
2007-02-28 05:50:00,2.39302,2.39333,2.39299,2.39319,40900000.0
2007-02-28 05:51:00,2.39318,2.39318,2.39309,2.39309,5200000.0
2007-02-28 05:52:00,2.39305,2.39325,2.39297,2.39302,39900000.0
2007-02-28 05:53:00,2.39296,2.39313,2.39275,2.39313,24500000.0
2007-02-28 05:54:00,2.39318,2.39323,2.39313,2.3932,29300000.0
2007-02-28 05:55:00,2.39325,2.39325,2.39313,2.3932,13300000.0
2007-02-28 05:56:00,2.39328,2.39335,2.39318,2.39318,33700000.0
2007-02-28 05:57:00,2.3931,2.39346,2.3931,2.39316,24200000.0
2007-02-28 05:58:00,2.39326,2.39344,2.39299,2.39327,33000000.0
2007-02-28 05:59:00,2.39334,2.39334,2.39317,2.39318,38100000.0
2007-02-28 06:00:00,2.39303,2.3931,2.39295,2.39295,17500000.0
2007-02-28 06:01:00,2.39325,2.39325,2.39325,2.39325,4000000.0
2007-02-28 06:02:00,2.3932,2.39335,2.39313,2.39334,19700000.0
2007-02-28 06:03:00,2.3934,2.3935,2.3934,2.3935,25000000.0
2007-02-28 06:04:00,2.3935,2.3935,2.3935,2.3935,10000000.0
2007-02-28 06:05:00,2.39344,2.39356,2.39344,2.39353,26700000.0
2007-02-28 06:06:00,2.39338,2.39339,2.39272,2.39308,33500000.0
2007-02-28 06:07:00,2.39331,2.39343,2.3932,2.3932,23000000.0
2007-02-28 06:08:00,2.39332,2.3934,2.3931,2.39318,35400000.0
2007-02-28 06:09:00,2.39332,2.39351,2.39324,2.39324,47200000.0
2007-02-28 06:10:00,2.3932,2.39344,2.3932,2.39344,32300000.0
2007-02-28 06:11:00,2.39355,2.39366,2.3934,2.39347,35600000.0
2007-02-28 06:12:00,2.39341,2.39347,2.39331,2.39331,48400000.0
2007-02-28 06:13:00,2.39321,2.39347,2.39321,2.39347,20400000.0
2007-02-28 06:14:00,2.39351,2.39351,2.39332,2.39343,43500000.0
2007-02-28 06:15:00,2.39341,2.39354,2.3933,2.39338,34000000.0
2007-02-28 06:16:00,2.39344,2.39344,2.39282,2.39318,34200000.0
2007-02-28 06:17:00,2.39323,2.39323,2.39307,2.39318,18400000.0
2007-02-28 06:18:00,2.39323,2.39323,2.39291,2.39309,20300000.0
2007-02-28 06:19:00,2.39315,2.39354,2.39315,2.39336,40400000.0
2007-02-28 06:20:00,2.39334,2.39349,2.39326,2.39341,36300000.0
2007-02-28 06:21:00,2.39342,2.3935,2.39329,2.3935,25800000.0
2007-02-28 06:22:00,2.39341,2.3936,2.39326,2.3936,21800000.0
2007-02-28 06:23:00,2.39357,2.39359,2.39334,2.39334,46200000.0
2007-02-28 06:24:00,2.39344,2.39356,2.39331,2.39331,18400000.0
2007-02-28 06:25:00,2.3932,2.39337,2.39318,2.39318,27600000.0
2007-02-28 06:26:00,2.39319,2.39335,2.39319,2.39321,40400000.0
2007-02-28 06:27:00,2.39329,2.3933,2.39315,2.39325,41000000.0
2007-02-28 06:28:00,2.39358,2.39363,2.39351,2.39352,34100000.0
2007-02-28 06:29:00,2.39338,2.39363,2.39336,2.39336,57300000.0
2007-02-28 06:30:00,2.39352,2.39356,2.3935,2.3935,12000000.0
2007-02-28 06:31:00,2.39357,2.39397,2.39357,2.39363,46800000.0
2007-02-28 06:32:00,2.39367,2.39384,2.3935,2.39371,35900000.0
2007-02-28 06:33:00,2.39358,2.39358,2.39334,2.39336,35400000.0
2007-02-28 06:34:00,2.39331,2.39353,2.39331,2.39348,38400000.0
2007-02-28 06:35:00,2.3934,2.3935,2.39326,2.39338,61000000.0
2007-02-28 06:36:00,2.39326,2.39331,2.39302,2.39302,20900000.0
2007-02-28 06:37:00,2.39298,2.39318,2.39298,2.39305,34900000.0
2007-02-28 06:38:00,2.39298,2.39309,2.39285,2.39285,40900000.0
2007-02-28 06:39:00,2.39281,2.39295,2.39269,2.39269,41700000.0
2007-02-28 06:40:00,2.39283,2.39305,2.39283,2.39286,32500000.0
2007-02-28 06:41:00,2.39283,2.39283,2.3928,2.3928,11900000.0
2007-02-28 06:42:00,2.39292,2.39302,2.39289,2.39302,22200000.0
2007-02-28 06:43:00,2.39293,2.39297,2.39276,2.3928,17200000.0
2007-02-28 06:44:00,2.39269,2.39284,2.39269,2.39274,31000000.0
2007-02-28 06:45:00,2.39251,2.39267,2.39245,2.3925,16600000.0
2007-02-28 06:46:00,2.39257,2.39264,2.39241,2.39248,30800000.0
2007-02-28 06:47:00,2.39247,2.39247,2.39235,2.39237,16400000.0
2007-02-28 06:48:00,2.39249,2.39249,2.39235,2.39241,18400000.0
2007-02-28 06:49:00,2.3923,2.39243,2.39222,2.39227,35200000.0
2007-02-28 06:50:00,2.39226,2.39251,2.39226,2.39251,25900000.0
2007-02-28 06:51:00,2.39247,2.3925,2.39227,2.39235,16600000.0
2007-02-28 06:52:00,2.3923,2.39249,2.3922,2.39249,20700000.0
2007-02-28 06:53:00,2.39256,2.39271,2.39243,2.39244,43000000.0
2007-02-28 06:54:00,2.3922,2.39243,2.39204,2.39217,47600000.0
2007-02-28 06:55:00,2.39241,2.3925,2.39239,2.39239,20200000.0
2007-02-28 06:56:00,2.3925,2.3925,2.3923,2.3923,17600000.0
2007-02-28 06:57:00,2.39232,2.39236,2.3922,2.39227,26900000.0
2007-02-28 06:58:00,2.39243,2.39281,2.39243,2.39266,35600000.0
2007-02-28 06:59:00,2.39265,2.39269,2.39242,2.39265,27200000.0
2007-02-28 07:00:00,2.39268,2.3929,2.39256,2.39256,33500000.0
2007-02-28 07:01:00,2.39252,2.39273,2.39252,2.39255,22200000.0
2007-02-28 07:02:00,2.39247,2.39253,2.39242,2.39253,32300000.0
2007-02-28 07:03:00,2.39267,2.39284,2.39262,2.39262,17800000.0
2007-02-28 07:04:00,2.39269,2.39278,2.39255,2.39272,48700000.0
2007-02-28 07:05:00,2.39291,2.39302,2.39286,2.39294,33300000.0
2007-02-28 07:06:00,2.39295,2.39304,2.39282,2.39282,33499999.0
2007-02-28 07:07:00,2.3927,2.3928,2.39258,2.39258,23000000.0
2007-02-28 07:08:00,2.39238,2.39244,2.39238,2.39244,11500000.0
2007-02-28 07:09:00,2.39249,2.39272,2.39245,2.39272,17700000.0
2007-02-28 07:10:00,2.39245,2.39264,2.39239,2.39248,25500000.0
2007-02-28 07:11:00,2.39254,2.39266,2.39248,2.39248,27100000.0
2007-02-28 07:12:00,2.3925,2.39263,2.39246,2.39246,19200000.0
2007-02-28 07:13:00,2.39238,2.39263,2.39238,2.39263,48600000.0
2007-02-28 07:14:00,2.39262,2.39286,2.39262,2.39273,38900000.0
2007-02-28 07:15:00,2.39293,2.39293,2.39267,2.39273,40300000.0
2007-02-28 07:16:00,2.39277,2.39277,2.3927,2.39273,11100000.0
2007-02-28 07:17:00,2.39255,2.39276,2.39255,2.39264,63500000.0
2007-02-28 07:18:00,2.39265,2.39276,2.39262,2.39272,28400000.0
2007-02-28 07:19:00,2.39266,2.39266,2.3924,2.39245,41900000.0
2007-02-28 07:20:00,2.39234,2.39256,2.39228,2.39254,34900000.0
2007-02-28 07:21:00,2.39263,2.39284,2.39263,2.39284,34400000.0
2007-02-28 07:22:00,2.39279,2.393,2.3927,2.39284,24000000.0
2007-02-28 07:23:00,2.39299,2.39317,2.39299,2.39299,38800000.0
2007-02-28 07:24:00,2.39307,2.39307,2.39283,2.39297,65400000.0
2007-02-28 07:25:00,2.39282,2.39283,2.39262,2.39269,34700000.0
2007-02-28 07:26:00,2.39263,2.39284,2.39256,2.39277,21300000.0
2007-02-28 07:27:00,2.39285,2.39317,2.39285,2.39305,23700000.0
2007-02-28 07:28:00,2.39282,2.39298,2.39279,2.39279,35600000.0
2007-02-28 07:29:00,2.39283,2.39297,2.39281,2.3929,13900000.0
2007-02-28 07:30:00,2.39297,2.39312,2.39284,2.39292,54000000.0
2007-02-28 07:31:00,2.39284,2.39293,2.39282,2.39284,42600000.0
2007-02-28 07:32:00,2.39292,2.39292,2.39262,2.39274,17800000.0
2007-02-28 07:33:00,2.3928,2.39286,2.39275,2.39286,11100000.0
2007-02-28 07:34:00,2.39266,2.39299,2.39264,2.39278,50100000.0
2007-02-28 07:35:00,2.39293,2.393,2.39289,2.39293,18400000.0
2007-02-28 07:36:00,2.39286,2.39286,2.39282,2.39282,6900000.0
2007-02-28 07:37:00,2.3929,2.39317,2.3929,2.39315,14300000.0
2007-02-28 07:38:00,2.39316,2.39316,2.39289,2.39316,27500000.0
2007-02-28 07:39:00,2.39307,2.39309,2.39275,2.39303,39300001.0
2007-02-28 07:40:00,2.39317,2.39317,2.39263,2.3927,38900000.0
2007-02-28 07:41:00,2.39263,2.39263,2.39227,2.39227,23200000.0
2007-02-28 07:42:00,2.39225,2.39252,2.39212,2.39252,30300000.0
2007-02-28 07:43:00,2.39253,2.39266,2.39238,2.39244,54200000.0
2007-02-28 07:44:00,2.39247,2.39247,2.39234,2.39235,32500000.0
2007-02-28 07:45:00,2.39237,2.39258,2.39236,2.39243,58000000.0
2007-02-28 07:46:00,2.39239,2.39239,2.39184,2.39198,28800000.0
2007-02-28 07:47:00,2.3919,2.3919,2.39169,2.3918,34100000.0
2007-02-28 07:48:00,2.39164,2.39164,2.39113,2.39124,25500000.0
2007-02-28 07:49:00,2.3913,2.39133,2.39099,2.3911,37100000.0
2007-02-28 07:50:00,2.39126,2.39141,2.39126,2.3914,17600000.0
2007-02-28 07:51:00,2.39145,2.39155,2.39126,2.39128,24000000.0
2007-02-28 07:52:00,2.39147,2.3917,2.39147,2.3917,29000000.0
2007-02-28 07:53:00,2.39171,2.3919,2.39156,2.3919,23900000.0
2007-02-28 07:54:00,2.39193,2.3921,2.3918,2.39199,24300000.0
2007-02-28 07:55:00,2.39215,2.39232,2.39208,2.39221,31100000.0
2007-02-28 07:56:00,2.39234,2.39248,2.39234,2.39243,44900000.0
2007-02-28 07:57:00,2.39251,2.3927,2.39242,2.3927,13900000.0
2007-02-28 07:58:00,2.39288,2.39308,2.39244,2.39244,40800000.0
2007-02-28 07:59:00,2.39234,2.39255,2.39219,2.39219,28500000.0
2007-02-28 08:00:00,2.39228,2.39228,2.39175,2.39193,42900000.0
2007-02-28 08:01:00,2.39191,2.39191,2.39146,2.39146,55100000.0
2007-02-28 08:02:00,2.39132,2.39141,2.39127,2.39127,15800000.0
2007-02-28 08:03:00,2.3912,2.39133,2.3911,2.3913,34600000.0
2007-02-28 08:04:00,2.39131,2.39176,2.39131,2.39142,22800000.0
2007-02-28 08:05:00,2.39125,2.39148,2.39125,2.39136,16800000.0
2007-02-28 08:06:00,2.39132,2.3917,2.39131,2.39146,58499999.0
2007-02-28 08:07:00,2.39158,2.39185,2.39156,2.39156,34600000.0
2007-02-28 08:08:00,2.39162,2.39167,2.39159,2.3916,21100000.0
2007-02-28 08:09:00,2.39154,2.3921,2.39152,2.3921,17100000.0
2007-02-28 08:10:00,2.39214,2.39253,2.39214,2.39236,41600000.0
2007-02-28 08:11:00,2.3924,2.3924,2.39224,2.3923,22100000.0
2007-02-28 08:12:00,2.39221,2.39223,2.39209,2.39215,32400000.0
2007-02-28 08:13:00,2.39249,2.39336,2.39249,2.39336,21600000.0
2007-02-28 08:14:00,2.39356,2.39356,2.39304,2.39323,58500000.0
2007-02-28 08:15:00,2.39372,2.39401,2.39314,2.39401,36100000.0
2007-02-28 08:16:00,2.39386,2.39401,2.39355,2.39376,54300000.0
2007-02-28 08:17:00,2.39392,2.39397,2.39372,2.3939,39200000.0
2007-02-28 08:18:00,2.3941,2.39464,2.39409,2.3946,38100001.0
2007-02-28 08:19:00,2.3946,2.39467,2.39434,2.3946,45900000.0
2007-02-28 08:20:00,2.39451,2.39488,2.39451,2.39483,43600000.0
2007-02-28 08:21:00,2.39472,2.39472,2.39439,2.39442,32300000.0
2007-02-28 08:22:00,2.39443,2.39451,2.39432,2.39451,16400000.0
2007-02-28 08:23:00,2.39425,2.3943,2.39398,2.39405,53500000.0
2007-02-28 08:24:00,2.39381,2.39381,2.39293,2.39297,49000000.0
2007-02-28 08:25:00,2.39298,2.39299,2.39235,2.39263,34500000.0
2007-02-28 08:26:00,2.39259,2.39259,2.39219,2.39228,17100000.0
2007-02-28 08:27:00,2.39236,2.39236,2.39199,2.3922,30000000.0
2007-02-28 08:28:00,2.39229,2.39254,2.39218,2.39248,50100000.0
2007-02-28 08:29:00,2.39245,2.39247,2.39218,2.39247,22200000.0
2007-02-28 08:30:00,2.39251,2.39284,2.39222,2.39233,27100000.0
2007-02-28 08:31:00,2.39248,2.39273,2.39226,2.39268,44300000.0
2007-02-28 08:32:00,2.39263,2.39277,2.39234,2.3926,46100000.0
2007-02-28 08:33:00,2.39261,2.39261,2.39192,2.39192,66299999.0
2007-02-28 08:34:00,2.39206,2.39293,2.39206,2.39276,49500000.0
2007-02-28 08:35:00,2.39286,2.39287,2.39275,2.39283,30600000.0
2007-02-28 08:36:00,2.39284,2.39284,2.39226,2.39236,30000000.0
2007-02-28 08:37:00,2.39258,2.39297,2.39258,2.39297,23000000.0
2007-02-28 08:38:00,2.39286,2.3929,2.39275,2.39285,34700000.0
2007-02-28 08:39:00,2.39289,2.39295,2.39281,2.39295,39300000.0
2007-02-28 08:40:00,2.39288,2.393,2.39275,2.39286,19000000.0
2007-02-28 08:41:00,2.39275,2.39315,2.39275,2.39315,38000000.0
2007-02-28 08:42:00,2.39293,2.39325,2.39293,2.393,61600000.0
2007-02-28 08:43:00,2.39312,2.39355,2.39312,2.39338,17400000.0
2007-02-28 08:44:00,2.3932,2.39332,2.39305,2.39305,15400000.0
2007-02-28 08:45:00,2.393,2.393,2.39275,2.3929,31300000.0
2007-02-28 08:46:00,2.39289,2.39303,2.39287,2.39287,27200000.0
2007-02-28 08:47:00,2.39302,2.39305,2.39271,2.39295,44900000.0
2007-02-28 08:48:00,2.39298,2.39316,2.39285,2.39309,53500000.0
2007-02-28 08:49:00,2.393,2.39316,2.39289,2.39316,36300000.0
2007-02-28 08:50:00,2.39315,2.39345,2.39315,2.39338,40400001.0
2007-02-28 08:51:00,2.39332,2.3936,2.39332,2.39349,34600000.0
2007-02-28 08:52:00,2.39354,2.39401,2.39344,2.39401,34800000.0
2007-02-28 08:53:00,2.39398,2.39428,2.39393,2.39393,36400000.0
2007-02-28 08:54:00,2.39375,2.39386,2.39355,2.39355,16800000.0
2007-02-28 08:55:00,2.39397,2.39427,2.39397,2.39423,18000000.0
2007-02-28 08:56:00,2.39392,2.39403,2.39368,2.39368,22400000.0
2007-02-28 08:57:00,2.39349,2.3939,2.39331,2.3939,53200000.0
2007-02-28 08:58:00,2.39395,2.39395,2.39365,2.39371,42300000.0
2007-02-28 08:59:00,2.39359,2.39362,2.3933,2.39346,55700000.0
2007-02-28 09:00:00,2.39348,2.39373,2.39345,2.39357,33600000.0
2007-02-28 09:01:00,2.39326,2.39344,2.3932,2.39321,39100000.0
2007-02-28 09:02:00,2.39323,2.3935,2.39323,2.39331,55200000.0
2007-02-28 09:03:00,2.39336,2.39352,2.39318,2.39347,20700000.0
2007-02-28 09:04:00,2.39347,2.39392,2.39347,2.39392,52000000.0
2007-02-28 09:05:00,2.39409,2.39409,2.39263,2.39263,36800000.0
2007-02-28 09:06:00,2.3927,2.3928,2.39227,2.3924,27600000.0
2007-02-28 09:07:00,2.39163,2.39189,2.39071,2.39071,57800000.0
2007-02-28 09:08:00,2.39085,2.39122,2.39085,2.39106,19900000.0
2007-02-28 09:09:00,2.3909,2.39123,2.39085,2.39123,23500000.0
2007-02-28 09:10:00,2.39116,2.39129,2.391,2.39101,24200000.0
2007-02-28 09:11:00,2.39085,2.39094,2.39028,2.39028,38400000.0
2007-02-28 09:12:00,2.39045,2.39045,2.38858,2.38858,42300000.0
2007-02-28 09:13:00,2.38878,2.38958,2.38878,2.38958,18800000.0
2007-02-28 09:14:00,2.38943,2.3895,2.3893,2.38936,55400000.0
2007-02-28 09:15:00,2.38937,2.38957,2.38929,2.38929,32800000.0
2007-02-28 09:16:00,2.38921,2.38947,2.38917,2.38941,39700000.0
2007-02-28 09:17:00,2.38929,2.38933,2.38898,2.38905,27200000.0
2007-02-28 09:18:00,2.3889,2.38922,2.38886,2.38886,24600000.0
2007-02-28 09:19:00,2.38872,2.38909,2.38872,2.38906,35800000.0
2007-02-28 09:20:00,2.38918,2.38956,2.38912,2.38932,26900000.0
2007-02-28 09:21:00,2.38908,2.38949,2.38908,2.38914,51400000.0
2007-02-28 09:22:00,2.38921,2.38962,2.38913,2.38918,47400000.0
2007-02-28 09:23:00,2.38938,2.38994,2.38929,2.38994,25900000.0
2007-02-28 09:24:00,2.38992,2.38999,2.38971,2.38986,33900000.0
2007-02-28 09:25:00,2.38952,2.38952,2.3888,2.3888,23200000.0
2007-02-28 09:26:00,2.38918,2.38949,2.38906,2.38911,26300000.0
2007-02-28 09:27:00,2.38941,2.38941,2.38903,2.38923,24800000.0
2007-02-28 09:28:00,2.38928,2.38941,2.38915,2.38941,44900000.0
2007-02-28 09:29:00,2.38933,2.38955,2.38926,2.38955,40100000.0
2007-02-28 09:30:00,2.38937,2.38967,2.38937,2.38962,58400000.0
2007-02-28 09:31:00,2.38933,2.38935,2.38874,2.38874,48100000.0
2007-02-28 09:32:00,2.3889,2.3899,2.3889,2.3899,55400000.0
2007-02-28 09:33:00,2.39005,2.39083,2.39005,2.39048,48600000.0
2007-02-28 09:34:00,2.39068,2.39076,2.39037,2.39048,29600000.0
2007-02-28 09:35:00,2.39059,2.39098,2.39059,2.39064,28500000.0
2007-02-28 09:36:00,2.3906,2.39063,2.39041,2.39041,31600000.0
2007-02-28 09:37:00,2.39035,2.39055,2.39026,2.39042,22900000.0
2007-02-28 09:38:00,2.39036,2.39036,2.3901,2.39032,19600000.0
2007-02-28 09:39:00,2.39013,2.39055,2.39011,2.39033,29900000.0
2007-02-28 09:40:00,2.39026,2.39073,2.39024,2.3905,54400000.0
2007-02-28 09:41:00,2.39051,2.3907,2.39046,2.39058,26600000.0
2007-02-28 09:42:00,2.39091,2.39153,2.39091,2.39153,44700000.0
2007-02-28 09:43:00,2.39174,2.39195,2.39161,2.39189,44300000.0
2007-02-28 09:44:00,2.3919,2.3919,2.3915,2.39173,37800000.0
2007-02-28 09:45:00,2.39171,2.39287,2.39168,2.39287,21800000.0
2007-02-28 09:46:00,2.39325,2.39371,2.39324,2.39368,48300000.0
2007-02-28 09:47:00,2.39353,2.39383,2.39352,2.39357,52000000.0
2007-02-28 09:48:00,2.39338,2.3935,2.39316,2.39316,58400000.0
2007-02-28 09:49:00,2.39333,2.39336,2.39298,2.39318,35100000.0
2007-02-28 09:50:00,2.39335,2.3934,2.39299,2.39309,60600000.0
2007-02-28 09:51:00,2.39324,2.39324,2.39268,2.39268,29300000.0
2007-02-28 09:52:00,2.39272,2.39272,2.39245,2.39257,29400000.0
2007-02-28 09:53:00,2.39255,2.39255,2.39238,2.39238,35200000.0
2007-02-28 09:54:00,2.3924,2.39268,2.39236,2.39249,35000000.0
2007-02-28 09:55:00,2.3926,2.39262,2.39232,2.39233,39100000.0
2007-02-28 09:56:00,2.39267,2.39267,2.39239,2.39241,45600000.0
2007-02-28 09:57:00,2.39241,2.39261,2.3923,2.39248,42600000.0
2007-02-28 09:58:00,2.39255,2.39255,2.39222,2.39238,25500000.0
2007-02-28 09:59:00,2.39254,2.39264,2.39233,2.39249,66500000.0
2007-02-28 10:00:00,2.39241,2.39286,2.39241,2.39285,25500000.0
2007-02-28 10:01:00,2.3931,2.3931,2.39264,2.39286,32500000.0
2007-02-28 10:02:00,2.39307,2.39307,2.39252,2.39252,22700000.0
2007-02-28 10:03:00,2.39251,2.39263,2.39232,2.39232,42900000.0
2007-02-28 10:04:00,2.39253,2.39254,2.39233,2.39238,39800000.0
2007-02-28 10:05:00,2.39246,2.39261,2.39235,2.39235,21700000.0
2007-02-28 10:06:00,2.3924,2.39242,2.39213,2.39213,41700000.0
2007-02-28 10:07:00,2.39239,2.39254,2.39221,2.39237,40999999.0
2007-02-28 10:08:00,2.39234,2.39251,2.3923,2.39251,25900000.0
2007-02-28 10:09:00,2.39246,2.39254,2.3923,2.3923,38400000.0
2007-02-28 10:10:00,2.39222,2.39237,2.39212,2.39237,22800000.0
2007-02-28 10:11:00,2.3922,2.39235,2.3922,2.39228,27700000.0
2007-02-28 10:12:00,2.39221,2.39221,2.39194,2.39205,42400000.0
2007-02-28 10:13:00,2.39201,2.3925,2.39201,2.39229,20000000.0
2007-02-28 10:14:00,2.39245,2.39271,2.39244,2.39248,28500000.0
2007-02-28 10:15:00,2.39268,2.39291,2.39255,2.39289,37100000.0
2007-02-28 10:16:00,2.39292,2.39296,2.39233,2.39238,40600000.0
2007-02-28 10:17:00,2.39229,2.39246,2.39216,2.39242,36600000.0
2007-02-28 10:18:00,2.39227,2.39257,2.39224,2.39257,28400000.0
2007-02-28 10:19:00,2.39257,2.39283,2.39257,2.39263,44200000.0
2007-02-28 10:20:00,2.39265,2.39265,2.39244,2.39256,48000000.0
2007-02-28 10:21:00,2.39234,2.3927,2.39232,2.39243,63900000.0
2007-02-28 10:22:00,2.39243,2.39273,2.3913,2.39192,42300000.0
2007-02-28 10:23:00,2.39203,2.39227,2.39181,2.39188,51300000.0
2007-02-28 10:24:00,2.39178,2.39235,2.39173,2.39235,22800000.0
2007-02-28 10:25:00,2.39232,2.39248,2.39222,2.39238,27300000.0
2007-02-28 10:26:00,2.39254,2.39265,2.39231,2.39262,44300000.0
2007-02-28 10:27:00,2.39276,2.39303,2.39268,2.39297,40800000.0
2007-02-28 10:28:00,2.3927,2.39276,2.39235,2.39235,21700000.0
2007-02-28 10:29:00,2.39208,2.3921,2.39189,2.39197,34900000.0
2007-02-28 10:30:00,2.39174,2.39174,2.39063,2.39063,46900000.0
2007-02-28 10:31:00,2.39053,2.391,2.39053,2.391,25700000.0
2007-02-28 10:32:00,2.39109,2.3915,2.39109,2.3915,31600000.0
2007-02-28 10:33:00,2.39141,2.39159,2.39129,2.39144,31400000.0
2007-02-28 10:34:00,2.39147,2.39147,2.39114,2.39136,30800000.0
2007-02-28 10:35:00,2.39115,2.39115,2.39046,2.39048,23000000.0
2007-02-28 10:36:00,2.39056,2.39056,2.38978,2.38978,30900000.0
2007-02-28 10:37:00,2.38978,2.39015,2.38978,2.39015,46300000.0
2007-02-28 10:38:00,2.39035,2.3905,2.3896,2.38963,47500000.0
2007-02-28 10:39:00,2.38945,2.39027,2.38938,2.39027,19800000.0
2007-02-28 10:40:00,2.39044,2.39044,2.39006,2.39012,36600000.0
2007-02-28 10:41:00,2.39016,2.39065,2.39016,2.39065,38000000.0
2007-02-28 10:42:00,2.39059,2.39068,2.39046,2.39063,38000000.0
2007-02-28 10:43:00,2.39066,2.39104,2.39066,2.39104,23000000.0
2007-02-28 10:44:00,2.39094,2.39115,2.39082,2.39097,42000000.0
2007-02-28 10:45:00,2.3911,2.39134,2.39093,2.3912,31200000.0
2007-02-28 10:46:00,2.39122,2.39122,2.3906,2.3906,53400000.0
2007-02-28 10:47:00,2.39028,2.39028,2.38957,2.38962,31500000.0
2007-02-28 10:48:00,2.38961,2.38972,2.3895,2.3895,23000000.0
2007-02-28 10:49:00,2.38959,2.38986,2.38948,2.38986,50600000.0
2007-02-28 10:50:00,2.3899,2.39007,2.38981,2.38993,38300000.0
2007-02-28 10:51:00,2.38989,2.39033,2.38989,2.39019,23100000.0
2007-02-28 10:52:00,2.39012,2.39012,2.3895,2.3895,39700000.0
2007-02-28 10:53:00,2.38947,2.38948,2.38899,2.38899,36600000.0
2007-02-28 10:54:00,2.38878,2.38914,2.38877,2.38911,44700000.0
2007-02-28 10:55:00,2.38908,2.3892,2.38891,2.38895,65800000.0
2007-02-28 10:56:00,2.38905,2.38924,2.38892,2.38902,39200000.0
2007-02-28 10:57:00,2.3891,2.38955,2.3891,2.38934,38100000.0
2007-02-28 10:58:00,2.3891,2.3891,2.38882,2.38882,54500000.0
2007-02-28 10:59:00,2.38872,2.38879,2.38855,2.38874,57100000.0
2007-02-28 11:00:00,2.38859,2.38932,2.38859,2.38913,47600000.0
2007-02-28 11:01:00,2.38911,2.38942,2.38895,2.38915,45000000.0
2007-02-28 11:02:00,2.38938,2.38964,2.38938,2.38964,32400000.0
2007-02-28 11:03:00,2.38957,2.38957,2.38892,2.38892,31400000.0
2007-02-28 11:04:00,2.38885,2.38912,2.38885,2.38892,29900000.0
2007-02-28 11:05:00,2.38884,2.3891,2.38866,2.38886,38200000.0
2007-02-28 11:06:00,2.38904,2.38906,2.38869,2.38884,35900000.0
2007-02-28 11:07:00,2.38861,2.38889,2.38857,2.38881,34500000.0
2007-02-28 11:08:00,2.38861,2.38885,2.3885,2.38868,33900000.0
2007-02-28 11:09:00,2.3887,2.38891,2.38854,2.38877,28600000.0
2007-02-28 11:10:00,2.38877,2.38902,2.38868,2.38871,36700000.0
2007-02-28 11:11:00,2.38878,2.38885,2.38863,2.38885,24200000.0
2007-02-28 11:12:00,2.38896,2.38896,2.38861,2.38861,17200000.0
2007-02-28 11:13:00,2.38837,2.38837,2.38779,2.38788,45700000.0
2007-02-28 11:14:00,2.3881,2.38819,2.38789,2.38795,59800000.0
2007-02-28 11:15:00,2.38804,2.38865,2.38794,2.38865,51700000.0
2007-02-28 11:16:00,2.38826,2.38849,2.38804,2.38804,22900000.0
2007-02-28 11:17:00,2.38842,2.38849,2.38824,2.38832,57800000.0
2007-02-28 11:18:00,2.38842,2.38843,2.38821,2.38821,21300000.0
2007-02-28 11:19:00,2.38767,2.38767,2.38689,2.38702,29800000.0
2007-02-28 11:20:00,2.387,2.387,2.38585,2.38621,36900000.0
2007-02-28 11:21:00,2.38617,2.38641,2.38611,2.38641,31800000.0
2007-02-28 11:22:00,2.38624,2.38624,2.38584,2.38599,28900000.0
2007-02-28 11:23:00,2.38608,2.38613,2.38571,2.38602,41600000.0
2007-02-28 11:24:00,2.38609,2.38736,2.386,2.38727,33100000.0
2007-02-28 11:25:00,2.38725,2.3877,2.38724,2.38752,34000000.0
2007-02-28 11:26:00,2.3875,2.38751,2.3874,2.38751,41100000.0
2007-02-28 11:27:00,2.38762,2.38781,2.38762,2.38772,45600000.0
2007-02-28 11:28:00,2.38782,2.38858,2.38773,2.38858,40600000.0
2007-02-28 11:29:00,2.38861,2.38863,2.38832,2.38832,33000000.0
2007-02-28 11:30:00,2.38836,2.38868,2.38836,2.38868,32200000.0
2007-02-28 11:31:00,2.38843,2.38887,2.38843,2.38887,59300000.0
2007-02-28 11:32:00,2.38866,2.38866,2.38842,2.3885,28200000.0
2007-02-28 11:33:00,2.38845,2.38908,2.38845,2.38908,31500000.0
2007-02-28 11:34:00,2.38913,2.38937,2.38906,2.38937,31800000.0
2007-02-28 11:35:00,2.38979,2.39024,2.38979,2.39024,23500000.0
2007-02-28 11:36:00,2.39056,2.39056,2.38994,2.39002,45200000.0
2007-02-28 11:37:00,2.38986,2.38986,2.3896,2.38963,23800000.0
2007-02-28 11:38:00,2.38982,2.39044,2.38982,2.39044,68600000.0
2007-02-28 11:39:00,2.39046,2.3906,2.39003,2.39003,53300000.0
2007-02-28 11:40:00,2.38992,2.39012,2.38992,2.39007,34000000.0
2007-02-28 11:41:00,2.38985,2.39023,2.38985,2.39023,37300000.0
2007-02-28 11:42:00,2.39028,2.39056,2.39028,2.39049,70500000.0
2007-02-28 11:43:00,2.39056,2.39147,2.39056,2.39147,28800000.0
2007-02-28 11:44:00,2.39121,2.39121,2.39068,2.39093,47500000.0
2007-02-28 11:45:00,2.39081,2.39081,2.3906,2.39063,47200000.0
2007-02-28 11:46:00,2.39065,2.39091,2.3904,2.39081,38000000.0
2007-02-28 11:47:00,2.39083,2.39083,2.39039,2.39047,13200000.0
2007-02-28 11:48:00,2.3904,2.39053,2.39039,2.39049,35600000.0
2007-02-28 11:49:00,2.3906,2.39085,2.3906,2.3907,26200000.0
2007-02-28 11:50:00,2.39077,2.39087,2.39069,2.39078,35400000.0
2007-02-28 11:51:00,2.39092,2.39092,2.39061,2.39078,36500000.0
2007-02-28 11:52:00,2.391,2.39125,2.39099,2.39125,33800000.0
2007-02-28 11:53:00,2.39128,2.39142,2.39106,2.39116,29400000.0
2007-02-28 11:54:00,2.39104,2.39109,2.39085,2.39085,46000000.0
2007-02-28 11:55:00,2.39084,2.39092,2.39061,2.39061,44400000.0
2007-02-28 11:56:00,2.39064,2.39081,2.39059,2.3906,52600000.0
2007-02-28 11:57:00,2.39064,2.39067,2.39043,2.39067,36900000.0
2007-02-28 11:58:00,2.39043,2.39043,2.39019,2.39024,33800000.0
2007-02-28 11:59:00,2.3901,2.39026,2.38984,2.39001,26700000.0
2007-02-28 12:00:00,2.39014,2.39044,2.38974,2.38974,32500000.0
2007-02-28 12:01:00,2.38951,2.3898,2.3891,2.3891,64300000.0
2007-02-28 12:02:00,2.38904,2.38966,2.38901,2.38966,42200000.0
2007-02-28 12:03:00,2.38961,2.3897,2.38945,2.38945,23300000.0
2007-02-28 12:04:00,2.38929,2.38935,2.38906,2.38913,42300000.0
2007-02-28 12:05:00,2.3892,2.38931,2.38899,2.38899,41500000.0
2007-02-28 12:06:00,2.38927,2.38927,2.38866,2.38886,36500000.0
2007-02-28 12:07:00,2.38884,2.38937,2.38876,2.38933,38500000.0
2007-02-28 12:08:00,2.38952,2.38984,2.38941,2.38947,31800000.0
2007-02-28 12:09:00,2.38979,2.39025,2.38979,2.39017,37800000.0
2007-02-28 12:10:00,2.39033,2.39042,2.39015,2.39028,32900000.0
2007-02-28 12:11:00,2.3904,2.39044,2.39021,2.39021,28300000.0
2007-02-28 12:12:00,2.39021,2.39047,2.39021,2.39037,38200000.0
2007-02-28 12:13:00,2.39027,2.39049,2.3902,2.39028,32000000.0
2007-02-28 12:14:00,2.39042,2.39112,2.39042,2.39088,36000000.0
2007-02-28 12:15:00,2.39085,2.39114,2.39085,2.39109,24900000.0
2007-02-28 12:16:00,2.39105,2.39124,2.39099,2.391,42000000.0
2007-02-28 12:17:00,2.39107,2.39142,2.39096,2.39132,31100000.0
2007-02-28 12:18:00,2.39149,2.39151,2.39114,2.39132,63600000.0
2007-02-28 12:19:00,2.39133,2.39175,2.39133,2.39169,34400000.0
2007-02-28 12:20:00,2.39194,2.39211,2.39183,2.39205,24100000.0
2007-02-28 12:21:00,2.39214,2.39246,2.39214,2.39222,33300000.0
2007-02-28 12:22:00,2.3923,2.39234,2.39194,2.39194,26600000.0
2007-02-28 12:23:00,2.39194,2.39194,2.39172,2.39186,35300000.0
2007-02-28 12:24:00,2.39196,2.39211,2.39196,2.392,29600000.0
2007-02-28 12:25:00,2.39209,2.39233,2.392,2.39221,25500000.0
2007-02-28 12:26:00,2.39235,2.39277,2.39235,2.39273,33900000.0
2007-02-28 12:27:00,2.39271,2.393,2.39262,2.39284,48100000.0
2007-02-28 12:28:00,2.39277,2.39329,2.39276,2.39329,30800000.0
2007-02-28 12:29:00,2.39326,2.39335,2.39306,2.39312,46800000.0
2007-02-28 12:30:00,2.39286,2.39286,2.39152,2.3924,49000000.0
2007-02-28 12:31:00,2.39227,2.39231,2.39173,2.39173,60600000.0
2007-02-28 12:32:00,2.39149,2.39181,2.39142,2.39172,44300000.0
2007-02-28 12:33:00,2.39152,2.39169,2.39152,2.39169,47800000.0
2007-02-28 12:34:00,2.39179,2.39184,2.39166,2.3917,44800000.0
2007-02-28 12:35:00,2.39149,2.39186,2.39149,2.39159,44000000.0
2007-02-28 12:36:00,2.39162,2.39187,2.3916,2.3916,24200000.0
2007-02-28 12:37:00,2.39163,2.39199,2.39163,2.39199,18400000.0
2007-02-28 12:38:00,2.39188,2.39193,2.39176,2.39178,72700000.0
2007-02-28 12:39:00,2.39186,2.39186,2.39165,2.39175,26900000.0
2007-02-28 12:40:00,2.39171,2.39189,2.3915,2.3915,45500000.0
2007-02-28 12:41:00,2.39137,2.39166,2.39137,2.39161,43800000.0
2007-02-28 12:42:00,2.39147,2.39165,2.3913,2.3913,44100000.0
2007-02-28 12:43:00,2.39114,2.39138,2.39114,2.3913,19800000.0
2007-02-28 12:44:00,2.39141,2.39148,2.39117,2.39117,24700000.0
2007-02-28 12:45:00,2.39127,2.39144,2.39108,2.39128,32900000.0
2007-02-28 12:46:00,2.39082,2.39082,2.39018,2.39037,23800000.0
2007-02-28 12:47:00,2.39024,2.39044,2.39011,2.39032,33900000.0
2007-02-28 12:48:00,2.39017,2.39022,2.39008,2.39017,38000000.0
2007-02-28 12:49:00,2.39023,2.39023,2.39005,2.39014,30800000.0
2007-02-28 12:50:00,2.39008,2.39008,2.3896,2.38981,23400000.0
2007-02-28 12:51:00,2.38967,2.3901,2.38966,2.38988,24000000.0
2007-02-28 12:52:00,2.38995,2.39029,2.38987,2.39022,27800000.0
2007-02-28 12:53:00,2.39021,2.39028,2.38991,2.39012,30900000.0
2007-02-28 12:54:00,2.39021,2.39063,2.39021,2.39063,36900000.0
2007-02-28 12:55:00,2.39103,2.39152,2.39103,2.39136,20100000.0
2007-02-28 12:56:00,2.39134,2.39165,2.39132,2.39153,53400001.0
2007-02-28 12:57:00,2.39178,2.39192,2.39166,2.39175,45500000.0
2007-02-28 12:58:00,2.39192,2.39194,2.39174,2.39174,16000000.0
2007-02-28 12:59:00,2.39172,2.39193,2.39172,2.3919,38700000.0
2007-02-28 13:00:00,2.3917,2.39187,2.3915,2.39161,36000000.0
2007-02-28 13:01:00,2.39163,2.39163,2.39117,2.39121,47100000.0
2007-02-28 13:02:00,2.39142,2.39176,2.3913,2.39176,31600000.0
2007-02-28 13:03:00,2.39156,2.39221,2.39156,2.39221,37200000.0
2007-02-28 13:04:00,2.39254,2.39298,2.39254,2.39298,56800000.0
2007-02-28 13:05:00,2.39308,2.39332,2.3929,2.39321,18600000.0
2007-02-28 13:06:00,2.39323,2.39342,2.39305,2.39339,32900000.0
2007-02-28 13:07:00,2.39343,2.39345,2.39319,2.39325,72200000.0
2007-02-28 13:08:00,2.39326,2.39351,2.39326,2.39337,12000000.0
2007-02-28 13:09:00,2.39354,2.39354,2.39326,2.39329,27000000.0
2007-02-28 13:10:00,2.39327,2.39345,2.39299,2.39299,34300000.0
2007-02-28 13:11:00,2.39298,2.3933,2.39286,2.39309,32300000.0
2007-02-28 13:12:00,2.3929,2.3929,2.39243,2.39243,30200000.0
2007-02-28 13:13:00,2.39232,2.39232,2.39167,2.39176,43500000.0
2007-02-28 13:14:00,2.39174,2.39178,2.39134,2.39134,38500000.0
2007-02-28 13:15:00,2.39118,2.39126,2.3909,2.39112,34100000.0
2007-02-28 13:16:00,2.39096,2.39136,2.39096,2.39134,38400000.0
2007-02-28 13:17:00,2.39149,2.39167,2.39149,2.39151,26600000.0
2007-02-28 13:18:00,2.39178,2.39193,2.39166,2.39171,33400000.0
2007-02-28 13:19:00,2.39174,2.39174,2.39145,2.39147,12700000.0
2007-02-28 13:20:00,2.39137,2.39167,2.39137,2.39158,35100000.0
2007-02-28 13:21:00,2.39177,2.39188,2.39163,2.3918,32100000.0
2007-02-28 13:22:00,2.39179,2.39185,2.39172,2.39183,26100000.0
2007-02-28 13:23:00,2.39161,2.39161,2.39123,2.39127,28300000.0
2007-02-28 13:24:00,2.39156,2.39193,2.39156,2.39173,38100000.0
2007-02-28 13:25:00,2.39185,2.392,2.39169,2.39192,48300000.0
2007-02-28 13:26:00,2.39174,2.39176,2.39156,2.39169,47100000.0
2007-02-28 13:27:00,2.39153,2.39205,2.39153,2.39205,49200000.0
2007-02-28 13:28:00,2.39208,2.3924,2.39197,2.39232,42700000.0
2007-02-28 13:29:00,2.39245,2.39261,2.39243,2.3926,29800000.0
2007-02-28 13:30:00,2.39272,2.39288,2.3927,2.39273,48500000.0
2007-02-28 13:31:00,2.39265,2.39291,2.39262,2.39291,39600000.0
2007-02-28 13:32:00,2.39288,2.393,2.39281,2.39282,30000000.0
2007-02-28 13:33:00,2.39284,2.39291,2.39245,2.39245,41900000.0
2007-02-28 13:34:00,2.39233,2.39249,2.39233,2.39237,46999999.0
2007-02-28 13:35:00,2.39237,2.39237,2.39208,2.39208,46900000.0
2007-02-28 13:36:00,2.39205,2.39225,2.39203,2.39225,36300000.0
2007-02-28 13:37:00,2.39205,2.39236,2.39195,2.39204,27400000.0
2007-02-28 13:38:00,2.3924,2.39244,2.39206,2.39208,44600000.0
2007-02-28 13:39:00,2.39208,2.39249,2.39208,2.39224,65000000.0
2007-02-28 13:40:00,2.39223,2.39228,2.39197,2.39217,48700000.0
2007-02-28 13:41:00,2.39199,2.3923,2.39193,2.39203,21600000.0
2007-02-28 13:42:00,2.39209,2.39223,2.39207,2.39223,40300000.0
2007-02-28 13:43:00,2.39205,2.39264,2.39205,2.39252,38300000.0
2007-02-28 13:44:00,2.39256,2.39256,2.39229,2.3923,43100000.0
2007-02-28 13:45:00,2.39234,2.39258,2.39228,2.3925,22900000.0
2007-02-28 13:46:00,2.39247,2.39247,2.39196,2.39247,47700000.0
2007-02-28 13:47:00,2.39237,2.39259,2.39223,2.39248,33200000.0
2007-02-28 13:48:00,2.39243,2.39267,2.39237,2.39237,28000000.0
2007-02-28 13:49:00,2.39247,2.39248,2.39239,2.39239,22600000.0
2007-02-28 13:50:00,2.39243,2.39254,2.3924,2.39244,14500000.0
2007-02-28 13:51:00,2.39226,2.39242,2.39225,2.39225,39100000.0
2007-02-28 13:52:00,2.39245,2.39245,2.39212,2.39212,53300000.0
2007-02-28 13:53:00,2.39203,2.39221,2.39203,2.39204,34600000.0
2007-02-28 13:54:00,2.392,2.39216,2.39197,2.39216,23600000.0
2007-02-28 13:55:00,2.39215,2.39223,2.3919,2.39204,50900000.0
2007-02-28 13:56:00,2.39215,2.39233,2.39215,2.39229,35100000.0
2007-02-28 13:57:00,2.39222,2.39238,2.39218,2.39235,43100000.0
2007-02-28 13:58:00,2.39209,2.39229,2.39202,2.39229,44500000.0
2007-02-28 13:59:00,2.39223,2.39227,2.39207,2.39216,56300000.0
2007-02-28 14:00:00,2.39195,2.39208,2.39189,2.39189,24000000.0
2007-02-28 14:01:00,2.39185,2.39195,2.39181,2.39195,26100000.0
2007-02-28 14:02:00,2.39181,2.39192,2.39159,2.39159,18200000.0
2007-02-28 14:03:00,2.39169,2.39178,2.39164,2.39164,29500000.0
2007-02-28 14:04:00,2.39173,2.39197,2.39173,2.39197,23300000.0
2007-02-28 14:05:00,2.39185,2.39191,2.39177,2.39177,29300000.0
2007-02-28 14:06:00,2.39177,2.39199,2.39177,2.39177,39200000.0
2007-02-28 14:07:00,2.39189,2.39211,2.39177,2.39187,35200000.0
2007-02-28 14:08:00,2.39201,2.39222,2.39187,2.39187,34200000.0
2007-02-28 14:09:00,2.39241,2.39275,2.39235,2.39265,38200000.0
2007-02-28 14:10:00,2.39297,2.39339,2.39297,2.39339,47700000.0
2007-02-28 14:11:00,2.39337,2.39337,2.39283,2.39283,47100000.0
2007-02-28 14:12:00,2.39314,2.39314,2.39279,2.39296,62800000.0
2007-02-28 14:13:00,2.39311,2.3935,2.39311,2.39326,27700000.0
2007-02-28 14:14:00,2.39337,2.39351,2.39335,2.39348,34800000.0
2007-02-28 14:15:00,2.39335,2.39352,2.39335,2.39347,34200000.0
2007-02-28 14:16:00,2.39316,2.39327,2.39302,2.39327,19500000.0
2007-02-28 14:17:00,2.39327,2.39347,2.39317,2.39317,31200000.0
2007-02-28 14:18:00,2.3932,2.39333,2.39298,2.39317,32400000.0
2007-02-28 14:19:00,2.39322,2.39349,2.39311,2.39311,63400000.0
2007-02-28 14:20:00,2.39324,2.39369,2.39324,2.39352,36300000.0
2007-02-28 14:21:00,2.39364,2.39364,2.39338,2.39343,45500000.0
2007-02-28 14:22:00,2.39353,2.39385,2.39353,2.39385,30200000.0
2007-02-28 14:23:00,2.39381,2.39413,2.39379,2.39413,15400000.0
2007-02-28 14:24:00,2.39418,2.39463,2.39416,2.39463,40900000.0
2007-02-28 14:25:00,2.39451,2.39475,2.39451,2.39466,24500000.0
2007-02-28 14:26:00,2.39448,2.39457,2.39438,2.39438,57600000.0
2007-02-28 14:27:00,2.39426,2.39448,2.39419,2.39448,19000000.0
2007-02-28 14:28:00,2.39406,2.39423,2.394,2.394,26600000.0
2007-02-28 14:29:00,2.39406,2.39414,2.394,2.3941,36200000.0
2007-02-28 14:30:00,2.39415,2.39415,2.39387,2.39409,54500000.0
2007-02-28 14:31:00,2.39402,2.39402,2.39357,2.39383,19200000.0
2007-02-28 14:32:00,2.39358,2.3937,2.3935,2.39369,58899999.0
2007-02-28 14:33:00,2.39384,2.39384,2.39351,2.39363,50600000.0
2007-02-28 14:34:00,2.39364,2.39375,2.39345,2.39375,21400000.0
2007-02-28 14:35:00,2.39367,2.39377,2.39365,2.39369,29900000.0
2007-02-28 14:36:00,2.39371,2.3939,2.39371,2.39374,17700000.0
2007-02-28 14:37:00,2.39362,2.39388,2.39362,2.39374,23700000.0
2007-02-28 14:38:00,2.39379,2.39379,2.39342,2.39342,37500000.0
2007-02-28 14:39:00,2.39329,2.39356,2.39323,2.39323,41100000.0
2007-02-28 14:40:00,2.39323,2.39382,2.39318,2.39378,46800000.0
2007-02-28 14:41:00,2.39348,2.39376,2.39348,2.3937,50400000.0
2007-02-28 14:42:00,2.39376,2.39385,2.39361,2.39366,35900000.0
2007-02-28 14:43:00,2.39368,2.39368,2.39331,2.39352,36100000.0
2007-02-28 14:44:00,2.39342,2.39363,2.39326,2.39349,40000000.0
2007-02-28 14:45:00,2.39358,2.39383,2.39358,2.39366,48600000.0
2007-02-28 14:46:00,2.39361,2.39366,2.39353,2.39353,32800000.0
2007-02-28 14:47:00,2.39359,2.39368,2.39317,2.39317,19000000.0
2007-02-28 14:48:00,2.39321,2.39348,2.39321,2.39325,30000000.0
2007-02-28 14:49:00,2.39328,2.39346,2.39321,2.39329,19500000.0
2007-02-28 14:50:00,2.39308,2.39349,2.39308,2.39349,28500000.0
2007-02-28 14:51:00,2.39342,2.3936,2.39327,2.39341,41000000.0
2007-02-28 14:52:00,2.39348,2.39371,2.39338,2.3934,46300000.0
2007-02-28 14:53:00,2.39338,2.39368,2.39338,2.3936,50600000.0
2007-02-28 14:54:00,2.39337,2.39345,2.39329,2.39339,28200000.0
2007-02-28 14:55:00,2.39333,2.39343,2.39318,2.39318,58800000.0
2007-02-28 14:56:00,2.39325,2.39332,2.39319,2.39323,24800000.0
2007-02-28 14:57:00,2.39304,2.39312,2.39244,2.3925,29500000.0
2007-02-28 14:58:00,2.39245,2.39278,2.39237,2.39247,62300000.0
2007-02-28 14:59:00,2.39229,2.39254,2.39221,2.39254,26000000.0
2007-02-28 15:00:00,2.39247,2.39252,2.39211,2.39211,54400000.0
2007-02-28 15:01:00,2.39225,2.39242,2.39216,2.3923,63399999.0
2007-02-28 15:02:00,2.3925,2.39285,2.3925,2.39277,26800000.0
2007-02-28 15:03:00,2.39252,2.39282,2.39242,2.39248,66899999.0
2007-02-28 15:04:00,2.39246,2.39252,2.39221,2.39251,38600000.0
2007-02-28 15:05:00,2.39254,2.39287,2.39254,2.39264,34500000.0
2007-02-28 15:06:00,2.39247,2.39286,2.39247,2.39282,38300000.0
2007-02-28 15:07:00,2.39313,2.39339,2.39288,2.39329,24600000.0
2007-02-28 15:08:00,2.39395,2.39445,2.39395,2.39436,42200000.0
2007-02-28 15:09:00,2.39468,2.39473,2.39432,2.39449,18400000.0
2007-02-28 15:10:00,2.39464,2.39475,2.39451,2.39468,27500000.0
2007-02-28 15:11:00,2.39456,2.39495,2.39456,2.39482,35300000.0
2007-02-28 15:12:00,2.39506,2.39567,2.39506,2.39548,26000000.0
2007-02-28 15:13:00,2.39561,2.39561,2.39502,2.39502,32800000.0
2007-02-28 15:14:00,2.3952,2.39534,2.3951,2.39513,28300000.0
2007-02-28 15:15:00,2.39523,2.39526,2.39516,2.39526,21800000.0
2007-02-28 15:16:00,2.3952,2.39526,2.39501,2.39501,37600000.0
2007-02-28 15:17:00,2.39501,2.39509,2.39488,2.39488,89200000.0
2007-02-28 15:18:00,2.39484,2.39507,2.39476,2.39507,27900000.0
2007-02-28 15:19:00,2.39498,2.3951,2.39488,2.39498,43500000.0
2007-02-28 15:20:00,2.39495,2.39495,2.39476,2.39484,37100000.0
2007-02-28 15:21:00,2.39475,2.3952,2.39475,2.39501,21400000.0
2007-02-28 15:22:00,2.39508,2.39539,2.39508,2.39535,37400000.0
2007-02-28 15:23:00,2.39509,2.39532,2.39474,2.39474,30800000.0
2007-02-28 15:24:00,2.3947,2.39493,2.39428,2.39432,45400000.0
2007-02-28 15:25:00,2.39425,2.39434,2.39414,2.39417,33000000.0
2007-02-28 15:26:00,2.39419,2.39469,2.39417,2.39469,26700000.0
2007-02-28 15:27:00,2.39475,2.39491,2.3946,2.3946,32500000.0
2007-02-28 15:28:00,2.39441,2.39465,2.39415,2.39415,45700000.0
2007-02-28 15:29:00,2.39427,2.39431,2.3931,2.3931,29300000.0
2007-02-28 15:30:00,2.3931,2.39428,2.39295,2.39428,35700000.0
2007-02-28 15:31:00,2.39425,2.39507,2.39413,2.39507,77800000.0
2007-02-28 15:32:00,2.39494,2.39508,2.39479,2.39479,35500000.0
2007-02-28 15:33:00,2.39466,2.39507,2.39454,2.39507,27100000.0
2007-02-28 15:34:00,2.39505,2.39545,2.39505,2.39527,29700000.0
2007-02-28 15:35:00,2.39531,2.3964,2.39531,2.3964,49100000.0
2007-02-28 15:36:00,2.39645,2.39649,2.39597,2.39597,35700000.0
2007-02-28 15:37:00,2.3961,2.3961,2.39572,2.39572,39600000.0
2007-02-28 15:38:00,2.39584,2.39593,2.3955,2.39563,48500000.0
2007-02-28 15:39:00,2.39582,2.39589,2.39497,2.39497,41700000.0
2007-02-28 15:40:00,2.395,2.395,2.3948,2.39492,41700000.0
2007-02-28 15:41:00,2.39499,2.39507,2.39471,2.39474,44800000.0
2007-02-28 15:42:00,2.39458,2.39471,2.39446,2.39446,26200000.0
2007-02-28 15:43:00,2.39443,2.39474,2.39436,2.39474,29500000.0
2007-02-28 15:44:00,2.39483,2.39516,2.39477,2.39498,31300000.0
2007-02-28 15:45:00,2.39498,2.39528,2.39491,2.39496,58500000.0
2007-02-28 15:46:00,2.39504,2.3953,2.39478,2.39485,19800000.0
2007-02-28 15:47:00,2.39488,2.39517,2.39488,2.39511,33100000.0
2007-02-28 15:48:00,2.39505,2.39505,2.39478,2.39493,51700000.0
2007-02-28 15:49:00,2.39511,2.39539,2.39498,2.39518,64500000.0
2007-02-28 15:50:00,2.39521,2.39547,2.39514,2.39524,50400000.0
2007-02-28 15:51:00,2.39544,2.39576,2.39544,2.39575,38800000.0
2007-02-28 15:52:00,2.39573,2.39573,2.3954,2.39572,23200000.0
2007-02-28 15:53:00,2.39554,2.39586,2.39554,2.39586,44000000.0
2007-02-28 15:54:00,2.39591,2.39628,2.39585,2.39621,31200000.0
2007-02-28 15:55:00,2.39621,2.3963,2.39572,2.39572,38000000.0
2007-02-28 15:56:00,2.39556,2.3958,2.39548,2.39548,62700000.0
2007-02-28 15:57:00,2.39554,2.39573,2.39548,2.39548,43300000.0
2007-02-28 15:58:00,2.39543,2.39566,2.39531,2.39566,22000000.0
2007-02-28 15:59:00,2.39557,2.39578,2.39545,2.39563,31600000.0
2007-02-28 16:00:00,2.3954,2.3954,2.3951,2.3951,19600000.0
2007-02-28 16:01:00,2.39507,2.39518,2.39507,2.39507,21900000.0
2007-02-28 16:02:00,2.39491,2.39499,2.39483,2.39487,23000000.0
2007-02-28 16:03:00,2.3948,2.3948,2.39472,2.39472,9600000.0
2007-02-28 16:04:00,2.39446,2.39451,2.39431,2.39451,26600000.0
2007-02-28 16:05:00,2.39454,2.39487,2.39453,2.39485,19200000.0
2007-02-28 16:06:00,2.3949,2.3949,2.39458,2.39463,22300000.0
2007-02-28 16:07:00,2.39461,2.39487,2.39461,2.3948,21100000.0
2007-02-28 16:08:00,2.39468,2.39468,2.39443,2.39452,24200000.0
2007-02-28 16:09:00,2.39447,2.39459,2.39437,2.39438,20900000.0
2007-02-28 16:10:00,2.39433,2.39453,2.39425,2.39453,35000000.0
2007-02-28 16:11:00,2.39457,2.39457,2.39427,2.39439,50200000.0
2007-02-28 16:12:00,2.39426,2.3945,2.39426,2.39446,47600000.0
2007-02-28 16:13:00,2.39442,2.39446,2.3943,2.39437,40300000.0
2007-02-28 16:14:00,2.39443,2.39443,2.39414,2.3944,39600000.0
2007-02-28 16:15:00,2.39459,2.39479,2.39436,2.39461,33000000.0
2007-02-28 16:16:00,2.39485,2.39498,2.39472,2.39472,31300000.0
2007-02-28 16:17:00,2.39467,2.39472,2.39419,2.39454,31100000.0
2007-02-28 16:18:00,2.39434,2.39451,2.3942,2.39448,26100000.0
2007-02-28 16:19:00,2.39459,2.39516,2.39459,2.39499,30200000.0
2007-02-28 16:20:00,2.39509,2.3951,2.39483,2.39486,56400000.0
2007-02-28 16:21:00,2.39483,2.39513,2.39476,2.39502,22400000.0
2007-02-28 16:22:00,2.395,2.39506,2.39483,2.39489,27800000.0
2007-02-28 16:23:00,2.39471,2.39493,2.39468,2.39483,46400000.0
2007-02-28 16:24:00,2.39486,2.39486,2.39457,2.39465,40200000.0
2007-02-28 16:25:00,2.39484,2.39484,2.39458,2.3947,30400000.0
2007-02-28 16:26:00,2.39461,2.39467,2.39445,2.39457,28300000.0
2007-02-28 16:27:00,2.39457,2.39483,2.3945,2.39467,58600000.0
2007-02-28 16:28:00,2.39467,2.39467,2.3945,2.3946,29800000.0
2007-02-28 16:29:00,2.39425,2.39425,2.39396,2.39403,26000000.0
2007-02-28 16:30:00,2.39391,2.39391,2.39336,2.3934,33800000.0
2007-02-28 16:31:00,2.3932,2.39332,2.39304,2.39315,42800000.0
2007-02-28 16:32:00,2.39327,2.39348,2.39314,2.39345,27900000.0
2007-02-28 16:33:00,2.39333,2.39333,2.39306,2.39325,34800000.0
2007-02-28 16:34:00,2.39321,2.39334,2.39314,2.39328,26800000.0
2007-02-28 16:35:00,2.39323,2.39367,2.39323,2.3936,40500000.0
2007-02-28 16:36:00,2.39352,2.39352,2.39326,2.39328,25600000.0
2007-02-28 16:37:00,2.39345,2.39348,2.39319,2.39319,34400000.0
2007-02-28 16:38:00,2.39311,2.39342,2.39306,2.39315,54400000.0
2007-02-28 16:39:00,2.39314,2.39331,2.39307,2.39331,31400000.0
2007-02-28 16:40:00,2.39363,2.39381,2.39353,2.39376,47800000.0
2007-02-28 16:41:00,2.39381,2.39387,2.39362,2.39362,71700000.0
2007-02-28 16:42:00,2.39364,2.3937,2.39308,2.39309,31500000.0
2007-02-28 16:43:00,2.39337,2.3934,2.39311,2.39318,49500000.0
2007-02-28 16:44:00,2.39313,2.39315,2.3929,2.39307,43500000.0
2007-02-28 16:45:00,2.39307,2.39307,2.39243,2.39297,47700000.0
2007-02-28 16:46:00,2.39275,2.39275,2.39154,2.39154,28700000.0
2007-02-28 16:47:00,2.39151,2.39194,2.39151,2.39194,33100000.0
2007-02-28 16:48:00,2.39164,2.39164,2.39123,2.39125,30600000.0
2007-02-28 16:49:00,2.39118,2.3918,2.39116,2.39173,38200000.0
2007-02-28 16:50:00,2.39216,2.39216,2.39185,2.39187,48300000.0
2007-02-28 16:51:00,2.3919,2.39204,2.39176,2.39203,43800000.0
2007-02-28 16:52:00,2.3919,2.3921,2.39184,2.3921,30800000.0
2007-02-28 16:53:00,2.39204,2.39232,2.39204,2.39205,26900000.0
2007-02-28 16:54:00,2.39227,2.39244,2.39212,2.39238,69000000.0
2007-02-28 16:55:00,2.39234,2.39268,2.39234,2.39254,36200000.0
2007-02-28 16:56:00,2.39259,2.39277,2.39257,2.39258,43100000.0
2007-02-28 16:57:00,2.39264,2.39282,2.39262,2.39281,38500000.0
2007-02-28 16:58:00,2.39278,2.39295,2.39268,2.39273,44900000.0
2007-02-28 16:59:00,2.39259,2.39271,2.39231,2.39249,32600000.0
2007-02-28 17:00:00,2.39199,2.39199,2.39087,2.39134,33100000.0
2007-02-28 17:01:00,2.39125,2.39125,2.39072,2.39072,31000000.0
2007-02-28 17:02:00,2.39055,2.39069,2.39034,2.3904,44300000.0
2007-02-28 17:03:00,2.3905,2.39096,2.3905,2.39092,31300000.0
2007-02-28 17:04:00,2.39102,2.39102,2.39062,2.39072,45900000.0
2007-02-28 17:05:00,2.39072,2.39097,2.39072,2.39094,25900000.0
2007-02-28 17:06:00,2.39084,2.39109,2.39054,2.39109,29600000.0
2007-02-28 17:07:00,2.39131,2.39131,2.39051,2.39068,43800000.0
2007-02-28 17:08:00,2.39057,2.3907,2.39041,2.39056,23200000.0
2007-02-28 17:09:00,2.39042,2.39045,2.39002,2.39007,46700000.0
2007-02-28 17:10:00,2.38984,2.39014,2.38953,2.39014,26600000.0
2007-02-28 17:11:00,2.39003,2.39031,2.38987,2.39031,30500000.0
2007-02-28 17:12:00,2.39039,2.39055,2.39021,2.39037,52399999.0
2007-02-28 17:13:00,2.39024,2.39036,2.38995,2.3901,25800000.0
2007-02-28 17:14:00,2.38992,2.39038,2.38986,2.39038,16700000.0
2007-02-28 17:15:00,2.3904,2.39075,2.3904,2.39075,26200000.0
2007-02-28 17:16:00,2.39069,2.39078,2.39048,2.3905,38700000.0
2007-02-28 17:17:00,2.3906,2.39065,2.39044,2.3906,48000000.0
2007-02-28 17:18:00,2.39077,2.39113,2.39077,2.39104,19000000.0
2007-02-28 17:19:00,2.39115,2.39116,2.39085,2.39105,23300000.0
2007-02-28 17:20:00,2.39133,2.39146,2.3911,2.39139,25100000.0
2007-02-28 17:21:00,2.39131,2.39131,2.39076,2.39076,45500000.0
2007-02-28 17:22:00,2.39059,2.39076,2.39028,2.39028,25700000.0
2007-02-28 17:23:00,2.39023,2.39065,2.39014,2.39065,49699998.0
2007-02-28 17:24:00,2.39073,2.39101,2.39073,2.39101,36600000.0
2007-02-28 17:25:00,2.39094,2.39094,2.39063,2.39078,32600000.0
2007-02-28 17:26:00,2.39061,2.39082,2.39049,2.39069,37700000.0
2007-02-28 17:27:00,2.39072,2.39075,2.39069,2.39072,31900000.0
2007-02-28 17:28:00,2.39094,2.39118,2.39094,2.39114,28800000.0
2007-02-28 17:29:00,2.39114,2.39194,2.39114,2.39194,32400000.0
2007-02-28 17:30:00,2.392,2.39242,2.39198,2.39224,52600000.0
2007-02-28 17:31:00,2.39253,2.39318,2.39253,2.39298,23100000.0
2007-02-28 17:32:00,2.39288,2.39337,2.39288,2.39317,66900000.0
2007-02-28 17:33:00,2.39313,2.39327,2.3927,2.39272,60700000.0
2007-02-28 17:34:00,2.39284,2.39307,2.39281,2.3929,40100000.0
2007-02-28 17:35:00,2.3928,2.3928,2.3924,2.3925,14200000.0
2007-02-28 17:36:00,2.39258,2.3927,2.39242,2.39242,21700000.0
2007-02-28 17:37:00,2.39257,2.3929,2.39257,2.39288,39200000.0
2007-02-28 17:38:00,2.39287,2.39306,2.39272,2.39305,44700000.0
2007-02-28 17:39:00,2.39314,2.39389,2.39314,2.39362,25200000.0
2007-02-28 17:40:00,2.39353,2.39383,2.39347,2.3937,37000000.0
2007-02-28 17:41:00,2.3938,2.39421,2.3938,2.39416,36600000.0
2007-02-28 17:42:00,2.39409,2.39421,2.39399,2.39399,29100000.0
2007-02-28 17:43:00,2.39387,2.3941,2.39379,2.39401,23100000.0
2007-02-28 17:44:00,2.39402,2.39409,2.39377,2.39377,36400000.0
2007-02-28 17:45:00,2.39368,2.39433,2.39367,2.39433,22100000.0
2007-02-28 17:46:00,2.39448,2.39533,2.39448,2.39522,26200000.0
2007-02-28 17:47:00,2.39502,2.39565,2.39501,2.39565,64100000.0
2007-02-28 17:48:00,2.39555,2.39586,2.39552,2.39552,20600000.0
2007-02-28 17:49:00,2.39528,2.39564,2.39528,2.39538,32500000.0
2007-02-28 17:50:00,2.39518,2.39533,2.3947,2.3947,41600000.0
2007-02-28 17:51:00,2.39463,2.39463,2.39409,2.39409,28800000.0
2007-02-28 17:52:00,2.39409,2.39418,2.39374,2.39374,31800000.0
2007-02-28 17:53:00,2.39363,2.39377,2.39335,2.39356,33000000.0
2007-02-28 17:54:00,2.39356,2.39373,2.39309,2.39329,38800000.0
2007-02-28 17:55:00,2.39342,2.3939,2.39342,2.39385,19700000.0
2007-02-28 17:56:00,2.39418,2.39435,2.39393,2.39435,18800000.0
2007-02-28 17:57:00,2.39453,2.39458,2.39436,2.39436,31400001.0
2007-02-28 17:58:00,2.39451,2.3946,2.39438,2.39438,21600000.0
2007-02-28 17:59:00,2.39442,2.39453,2.39318,2.39318,51100000.0
2007-02-28 18:00:00,2.39313,2.39323,2.39261,2.39261,29200000.0
2007-02-28 18:01:00,2.39277,2.39325,2.39277,2.39296,293300000.0
2007-02-28 18:02:00,2.3931,2.39346,2.39309,2.39314,398700001.0
2007-02-28 18:03:00,2.39314,2.3933,2.39288,2.39311,442000000.0
2007-02-28 18:04:00,2.39333,2.39355,2.39307,2.39344,355600000.0
2007-02-28 18:05:00,2.39361,2.39394,2.39338,2.39346,221800000.0
2007-02-28 18:06:00,2.39325,2.39365,2.3931,2.3931,333200000.0
2007-02-28 18:07:00,2.39306,2.39361,2.39286,2.39361,409899999.0
2007-02-28 18:08:00,2.39346,2.39354,2.39303,2.39331,464200000.0
2007-02-28 18:09:00,2.39312,2.39331,2.3928,2.39314,278500000.0
2007-02-28 18:10:00,2.3932,2.3935,2.39296,2.39312,312300000.0
2007-02-28 18:11:00,2.39301,2.39304,2.39274,2.39304,247100000.0
2007-02-28 18:12:00,2.39301,2.39344,2.393,2.39323,195200000.0
2007-02-28 18:13:00,2.39308,2.39344,2.39307,2.3932,123900000.0
2007-02-28 18:14:00,2.39354,2.39417,2.39329,2.39381,277400000.0
2007-02-28 18:15:00,2.39392,2.394,2.3936,2.39389,302300000.0
2007-02-28 18:16:00,2.39421,2.39422,2.39387,2.39405,351000000.0
2007-02-28 18:17:00,2.39399,2.39415,2.39363,2.39363,195500000.0
2007-02-28 18:18:00,2.3935,2.3938,2.39322,2.39323,163300000.0
2007-02-28 18:19:00,2.39317,2.39333,2.39301,2.39317,263299999.0
2007-02-28 18:20:00,2.39314,2.39335,2.39267,2.39308,190800000.0
2007-02-28 18:21:00,2.39308,2.39331,2.39299,2.39312,216200000.0
2007-02-28 18:22:00,2.3931,2.39315,2.3925,2.3925,257899999.0
2007-02-28 18:23:00,2.39229,2.3924,2.39186,2.39239,348899998.0
2007-02-28 18:24:00,2.3924,2.39262,2.39222,2.39262,320400000.0
2007-02-28 18:25:00,2.39272,2.39314,2.39272,2.39296,349000000.0
2007-02-28 18:26:00,2.393,2.3932,2.39281,2.3929,328300000.0
2007-02-28 18:27:00,2.39295,2.39295,2.39238,2.3928,289400000.0
2007-02-28 18:28:00,2.39292,2.39292,2.3924,2.39249,198300000.0
2007-02-28 18:29:00,2.3924,2.39277,2.39237,2.3926,217300000.0
2007-02-28 18:30:00,2.39258,2.39277,2.39231,2.39231,330000000.0
2007-02-28 18:31:00,2.39244,2.39256,2.3923,2.3923,181800000.0
2007-02-28 18:32:00,2.39228,2.39246,2.39208,2.39213,206700000.0
2007-02-28 18:33:00,2.39214,2.39238,2.39199,2.39227,304900001.0
2007-02-28 18:34:00,2.39243,2.39273,2.39219,2.39237,365100001.0
2007-02-28 18:35:00,2.39236,2.39252,2.39201,2.3924,155900000.0
2007-02-28 18:36:00,2.39245,2.39245,2.39207,2.39212,115600000.0
2007-02-28 18:37:00,2.39221,2.39225,2.39192,2.39225,105900000.0
2007-02-28 18:38:00,2.39228,2.39241,2.3922,2.3922,89900000.0
2007-02-28 18:39:00,2.39213,2.39233,2.392,2.3922,193900000.0
2007-02-28 18:40:00,2.39207,2.39216,2.39182,2.39182,211200000.0
2007-02-28 18:41:00,2.39173,2.39187,2.3912,2.3912,212699998.0
2007-02-28 18:42:00,2.39124,2.39143,2.3912,2.39137,111500000.0
2007-02-28 18:43:00,2.39135,2.3916,2.39111,2.39136,68299999.0
2007-02-28 18:44:00,2.39128,2.39128,2.39009,2.39048,121900000.0
2007-02-28 18:45:00,2.39049,2.39077,2.39049,2.39065,72300000.0
2007-02-28 18:46:00,2.39054,2.39054,2.39015,2.39016,37200000.0
2007-02-28 18:47:00,2.39035,2.39064,2.39029,2.39054,30900000.0
2007-02-28 18:48:00,2.39043,2.39081,2.39026,2.39075,101000000.0
2007-02-28 18:49:00,2.39082,2.39082,2.39046,2.39059,28800000.0
2007-02-28 18:50:00,2.39038,2.3908,2.39025,2.3908,40700000.0
2007-02-28 18:51:00,2.39057,2.3909,2.39057,2.39076,152799999.0
2007-02-28 18:52:00,2.39069,2.39097,2.39062,2.39062,131400000.0
2007-02-28 18:53:00,2.39063,2.39084,2.39063,2.39072,118800000.0
2007-02-28 18:54:00,2.39068,2.39087,2.3906,2.39087,147100000.0
2007-02-28 18:55:00,2.39085,2.39096,2.39046,2.39046,194900000.0
2007-02-28 18:56:00,2.39043,2.39043,2.38984,2.38984,60400000.0
2007-02-28 18:57:00,2.3898,2.39026,2.3898,2.38992,77300001.0
2007-02-28 18:58:00,2.38987,2.39012,2.38968,2.39009,238100000.0
2007-02-28 18:59:00,2.39015,2.39031,2.39013,2.39017,168300000.0
2007-02-28 19:00:00,2.39027,2.3905,2.39027,2.3905,97200000.0
2007-02-28 19:01:00,2.39026,2.39026,2.39006,2.39013,27700000.0
2007-02-28 19:02:00,2.3901,2.3901,2.38968,2.3898,195900000.0
2007-02-28 19:03:00,2.38976,2.38976,2.3895,2.38951,64300000.0
2007-02-28 19:04:00,2.38967,2.38969,2.38938,2.38938,31500000.0
2007-02-28 19:05:00,2.38928,2.38946,2.38913,2.38913,57100000.0
2007-02-28 19:06:00,2.38908,2.38937,2.38908,2.3893,205400000.0
2007-02-28 19:07:00,2.38929,2.38961,2.38928,2.38948,142300000.0
2007-02-28 19:08:00,2.38975,2.38996,2.38972,2.38973,207800000.0
2007-02-28 19:09:00,2.38951,2.38979,2.38951,2.38955,104300000.0
2007-02-28 19:10:00,2.38965,2.3901,2.38962,2.3901,73900000.0
2007-02-28 19:11:00,2.39011,2.39014,2.38985,2.3899,61200000.0
2007-02-28 19:12:00,2.38991,2.38991,2.38968,2.38991,43600000.0
2007-02-28 19:13:00,2.39003,2.39035,2.38989,2.39035,134300001.0
2007-02-28 19:14:00,2.3906,2.39076,2.3905,2.39058,123300000.0
2007-02-28 19:15:00,2.39049,2.39071,2.39022,2.39022,120700000.0
2007-02-28 19:16:00,2.39009,2.39074,2.38988,2.39074,30200000.0
2007-02-28 19:17:00,2.39097,2.39126,2.39088,2.39097,85200000.0
2007-02-28 19:18:00,2.39092,2.391,2.39071,2.3909,112100000.0
2007-02-28 19:19:00,2.39092,2.39128,2.3908,2.3908,69500000.0
2007-02-28 19:20:00,2.3912,2.3912,2.39053,2.39069,157000000.0
2007-02-28 19:21:00,2.39067,2.39123,2.39067,2.39123,110000000.0
2007-02-28 19:22:00,2.39123,2.39155,2.39109,2.3912,53900000.0
2007-02-28 19:23:00,2.39105,2.3912,2.39071,2.39071,160600000.0
2007-02-28 19:24:00,2.39068,2.3907,2.39019,2.3907,67900000.0
2007-02-28 19:25:00,2.39085,2.39112,2.3908,2.39086,83300000.0
2007-02-28 19:26:00,2.39081,2.39083,2.39052,2.39076,153700001.0
2007-02-28 19:27:00,2.39086,2.39107,2.39084,2.391,127900000.0
2007-02-28 19:28:00,2.39098,2.39098,2.39069,2.39087,84000000.0
2007-02-28 19:29:00,2.39079,2.39079,2.39053,2.39053,127700001.0
2007-02-28 19:30:00,2.39049,2.39066,2.3904,2.3904,207300000.0
2007-02-28 19:31:00,2.39035,2.39043,2.39026,2.39043,72300000.0
2007-02-28 19:32:00,2.39047,2.39074,2.39047,2.39058,118900000.0
2007-02-28 19:33:00,2.39053,2.39064,2.39046,2.39062,86000000.0
2007-02-28 19:34:00,2.39064,2.39064,2.39023,2.39039,114300000.0
2007-02-28 19:35:00,2.39038,2.39047,2.38957,2.38965,127900000.0
2007-02-28 19:36:00,2.38955,2.38996,2.38924,2.38972,93000000.0
2007-02-28 19:37:00,2.39002,2.39011,2.38959,2.38961,37000000.0
2007-02-28 19:38:00,2.38963,2.38987,2.38962,2.38965,33700000.0
2007-02-28 19:39:00,2.38951,2.38962,2.38942,2.38962,56100000.0
2007-02-28 19:40:00,2.38965,2.3898,2.38954,2.3896,84500000.0
2007-02-28 19:41:00,2.38957,2.38992,2.3894,2.38974,92900001.0
2007-02-28 19:42:00,2.38992,2.39002,2.38974,2.38974,89800000.0
2007-02-28 19:43:00,2.38985,2.38999,2.38975,2.38999,40400000.0
2007-02-28 19:44:00,2.39006,2.39027,2.38994,2.39017,59400000.0
2007-02-28 19:45:00,2.3902,2.39037,2.3902,2.39033,51900000.0
2007-02-28 19:46:00,2.3905,2.39071,2.39049,2.39053,74000000.0
2007-02-28 19:47:00,2.39049,2.39069,2.39046,2.39069,38900000.0
2007-02-28 19:48:00,2.39076,2.3909,2.3907,2.39078,102199999.0
2007-02-28 19:49:00,2.39087,2.39087,2.39063,2.39075,80100000.0
2007-02-28 19:50:00,2.39077,2.39079,2.39063,2.39076,60200000.0
2007-02-28 19:51:00,2.39085,2.39092,2.39072,2.3908,99300000.0
2007-02-28 19:52:00,2.3908,2.3911,2.3908,2.3911,50800000.0
2007-02-28 19:53:00,2.39106,2.39118,2.39099,2.39107,29200000.0
2007-02-28 19:54:00,2.3911,2.3911,2.39086,2.39095,68800000.0
2007-02-28 19:55:00,2.39088,2.39088,2.39074,2.39088,22900000.0
2007-02-28 19:56:00,2.39095,2.39095,2.39061,2.39061,63100000.0
2007-02-28 19:57:00,2.3906,2.39076,2.39056,2.3906,134599999.0
2007-02-28 19:58:00,2.39057,2.39069,2.39055,2.39065,112900000.0
2007-02-28 19:59:00,2.39062,2.39062,2.39044,2.39048,90500000.0
2007-02-28 20:00:00,2.3903,2.39043,2.38947,2.38957,79200000.0
2007-02-28 20:01:00,2.38959,2.39033,2.38959,2.39013,114900000.0
2007-02-28 20:02:00,2.39008,2.39018,2.38994,2.38997,59599999.0
2007-02-28 20:03:00,2.39002,2.39011,2.39001,2.39001,15800000.0
2007-02-28 20:04:00,2.38994,2.38998,2.38983,2.38983,22600000.0
2007-02-28 20:05:00,2.38977,2.38979,2.38967,2.38967,68799998.0
2007-02-28 20:06:00,2.38959,2.38987,2.38956,2.38959,27700000.0
2007-02-28 20:07:00,2.38973,2.38978,2.38968,2.3897,44200000.0
2007-02-28 20:08:00,2.38972,2.38979,2.38959,2.3896,104800000.0
2007-02-28 20:09:00,2.38966,2.38966,2.38953,2.38955,20300000.0
2007-02-28 20:10:00,2.38971,2.38972,2.38963,2.38972,26600000.0
2007-02-28 20:11:00,2.38969,2.38991,2.38969,2.38978,48300000.0
2007-02-28 20:12:00,2.38987,2.39037,2.38986,2.3903,183999999.0
2007-02-28 20:13:00,2.39017,2.39037,2.39015,2.39022,149200000.0
2007-02-28 20:14:00,2.39018,2.39018,2.38991,2.38993,90300000.0
2007-02-28 20:15:00,2.38996,2.3902,2.38989,2.38993,156600000.0
2007-02-28 20:16:00,2.38994,2.39029,2.38994,2.39029,128800000.0
2007-02-28 20:17:00,2.39039,2.39055,2.39039,2.39055,25500000.0
2007-02-28 20:18:00,2.39063,2.39063,2.39039,2.39042,74600000.0
2007-02-28 20:19:00,2.3904,2.39055,2.39033,2.3904,156500000.0
2007-02-28 20:20:00,2.39038,2.3906,2.3903,2.39041,212300000.0
2007-02-28 20:21:00,2.39033,2.39043,2.3903,2.39042,63800000.0
2007-02-28 20:22:00,2.39041,2.39056,2.39041,2.39056,77800000.0
2007-02-28 20:23:00,2.39057,2.39073,2.39048,2.3906,178600000.0
2007-02-28 20:24:00,2.39064,2.39083,2.39063,2.39083,43300000.0
2007-02-28 20:25:00,2.39077,2.39103,2.39077,2.39093,215600001.0
2007-02-28 20:26:00,2.39105,2.39125,2.39102,2.39112,145600000.0
2007-02-28 20:27:00,2.39112,2.39132,2.39103,2.39132,88600000.0
2007-02-28 20:28:00,2.3913,2.39154,2.39127,2.39139,230600000.0
2007-02-28 20:29:00,2.3915,2.39169,2.39128,2.39138,153000000.0
2007-02-28 20:30:00,2.39148,2.39177,2.39147,2.39155,350200000.0
2007-02-28 20:31:00,2.39154,2.39174,2.39149,2.39153,225700001.0
2007-02-28 20:32:00,2.3916,2.39175,2.39145,2.39161,354200000.0
2007-02-28 20:33:00,2.39153,2.39168,2.39134,2.39134,76800000.0
2007-02-28 20:34:00,2.39133,2.39148,2.39133,2.39143,105400000.0
2007-02-28 20:35:00,2.39153,2.39153,2.39128,2.39132,62700000.0
2007-02-28 20:36:00,2.39133,2.39153,2.39133,2.39153,43100000.0
2007-02-28 20:37:00,2.39146,2.39157,2.39136,2.39136,132100000.0
2007-02-28 20:38:00,2.39138,2.39158,2.3913,2.39138,186700000.0
2007-02-28 20:39:00,2.39135,2.39135,2.39116,2.39125,138900000.0
2007-02-28 20:40:00,2.39129,2.39129,2.39099,2.39104,159200000.0
2007-02-28 20:41:00,2.39108,2.39117,2.39104,2.39109,117000000.0
2007-02-28 20:42:00,2.39115,2.39146,2.39109,2.39109,69800000.0
2007-02-28 20:43:00,2.39135,2.39136,2.39103,2.39105,112300000.0
2007-02-28 20:44:00,2.39111,2.39112,2.39098,2.39105,199200000.0
2007-02-28 20:45:00,2.39105,2.39108,2.39091,2.39099,78000000.0
2007-02-28 20:46:00,2.39101,2.39123,2.39099,2.39117,27300000.0
2007-02-28 20:47:00,2.39116,2.39125,2.39101,2.39109,166200001.0
2007-02-28 20:48:00,2.39109,2.3914,2.391,2.39127,207100000.0
2007-02-28 20:49:00,2.39132,2.39135,2.39116,2.39125,122700000.0
2007-02-28 20:50:00,2.39116,2.39133,2.39097,2.39097,124700000.0
2007-02-28 20:51:00,2.39096,2.39113,2.39096,2.39107,98500000.0
2007-02-28 20:52:00,2.39107,2.39119,2.39091,2.39099,156100000.0
2007-02-28 20:53:00,2.39097,2.39109,2.39084,2.39089,201400000.0
2007-02-28 20:54:00,2.39107,2.39139,2.39107,2.39136,167800000.0
2007-02-28 20:55:00,2.39142,2.39161,2.39142,2.39153,21200000.0
2007-02-28 20:56:00,2.39162,2.39175,2.39155,2.3916,229299998.0
2007-02-28 20:57:00,2.39158,2.39174,2.39144,2.39154,399399998.0
2007-02-28 20:58:00,2.3915,2.39166,2.39137,2.39141,180899999.0
2007-02-28 20:59:00,2.39139,2.39148,2.39121,2.3914,203700000.0
2007-02-28 21:00:00,2.39151,2.39155,2.39134,2.3914,217200000.0
2007-02-28 21:01:00,2.39143,2.39163,2.39136,2.39153,317300000.0
2007-02-28 21:02:00,2.39151,2.3916,2.39144,2.39144,94600000.0
2007-02-28 21:03:00,2.39144,2.39153,2.39133,2.39144,111500000.0
2007-02-28 21:04:00,2.3914,2.39141,2.39126,2.39126,83500000.0
2007-02-28 21:05:00,2.39127,2.39143,2.39127,2.39128,77800000.0
2007-02-28 21:06:00,2.39123,2.39134,2.39106,2.39106,90300000.0
2007-02-28 21:07:00,2.39102,2.39131,2.39102,2.39118,28500000.0
2007-02-28 21:08:00,2.39111,2.39114,2.391,2.3911,22900000.0
2007-02-28 21:09:00,2.39111,2.39111,2.39099,2.39102,52000000.0
2007-02-28 21:10:00,2.39105,2.39108,2.39102,2.39106,57500000.0
2007-02-28 21:11:00,2.39106,2.39121,2.39106,2.39106,138000000.0
2007-02-28 21:12:00,2.39103,2.39108,2.39098,2.39108,49000000.0
2007-02-28 21:13:00,2.39107,2.39132,2.39105,2.39105,106100000.0
2007-02-28 21:14:00,2.39125,2.39138,2.39108,2.39128,192599998.0
2007-02-28 21:15:00,2.39118,2.39126,2.39099,2.39103,192000000.0
2007-02-28 21:16:00,2.3911,2.39129,2.39097,2.39129,78200000.0
2007-02-28 21:17:00,2.39138,2.39138,2.39103,2.3912,170000001.0
2007-02-28 21:18:00,2.39124,2.39132,2.39113,2.39118,108000000.0
2007-02-28 21:19:00,2.39112,2.39128,2.391,2.39103,112900000.0
2007-02-28 21:20:00,2.39104,2.39131,2.39102,2.39105,209900000.0
2007-02-28 21:21:00,2.39105,2.39125,2.39095,2.3911,222500000.0
2007-02-28 21:22:00,2.3912,2.39138,2.39115,2.39123,145600000.0
2007-02-28 21:23:00,2.39129,2.39129,2.39098,2.39113,121300000.0
2007-02-28 21:24:00,2.39118,2.3913,2.39106,2.3913,49200000.0
2007-02-28 21:25:00,2.39127,2.39131,2.39122,2.39123,69600000.0
2007-02-28 21:26:00,2.39125,2.3913,2.39121,2.39123,30000000.0
2007-02-28 21:27:00,2.39127,2.39167,2.39127,2.39161,53400000.0
2007-02-28 21:28:00,2.39165,2.39166,2.39133,2.39143,82200000.0
2007-02-28 21:29:00,2.39139,2.39142,2.39116,2.39137,48400000.0
2007-02-28 21:30:00,2.39148,2.39149,2.39131,2.39147,60300000.0
2007-02-28 21:31:00,2.39148,2.39178,2.39148,2.39168,31200000.0
2007-02-28 21:32:00,2.39185,2.39185,2.39161,2.39168,225200000.0
2007-02-28 21:33:00,2.39173,2.39199,2.39164,2.39193,72900000.0
2007-02-28 21:34:00,2.39209,2.39216,2.39198,2.39203,109500000.0
2007-02-28 21:35:00,2.39208,2.3923,2.39204,2.39213,33500000.0
2007-02-28 21:36:00,2.39221,2.39242,2.39221,2.39242,16200000.0
2007-02-28 21:37:00,2.39235,2.39244,2.39221,2.39225,50800000.0
2007-02-28 21:38:00,2.39218,2.39233,2.39207,2.3923,45200000.0
2007-02-28 21:39:00,2.39227,2.39238,2.39214,2.3922,42700000.0
2007-02-28 21:40:00,2.3925,2.39256,2.39231,2.39236,49400000.0
2007-02-28 21:41:00,2.39224,2.39239,2.39222,2.39234,32700000.0
2007-02-28 21:42:00,2.39235,2.39244,2.3922,2.39239,92700001.0
2007-02-28 21:43:00,2.39241,2.39266,2.39241,2.39256,92800000.0
2007-02-28 21:44:00,2.39268,2.39279,2.39232,2.39258,115700000.0
2007-02-28 21:45:00,2.3926,2.3926,2.3923,2.39232,110000000.0
2007-02-28 21:46:00,2.39233,2.39238,2.3921,2.39238,75800000.0
2007-02-28 21:47:00,2.39237,2.39246,2.39212,2.39218,125600000.0
2007-02-28 21:48:00,2.39216,2.39229,2.39214,2.3922,40400000.0
2007-02-28 21:49:00,2.39228,2.39251,2.39228,2.3924,95400000.0
2007-02-28 21:50:00,2.39245,2.39245,2.39213,2.39215,41500000.0
2007-02-28 21:51:00,2.39216,2.39216,2.39199,2.39214,43100000.0
2007-02-28 21:52:00,2.39206,2.39215,2.39166,2.39188,175500000.0
2007-02-28 21:53:00,2.39186,2.39186,2.39162,2.39162,34000000.0
2007-02-28 21:54:00,2.39163,2.39171,2.39163,2.39163,44000000.0
2007-02-28 21:55:00,2.39164,2.39169,2.3915,2.3915,79200000.0
2007-02-28 21:56:00,2.39152,2.39152,2.39114,2.39127,44900000.0
2007-02-28 21:57:00,2.39118,2.39135,2.39115,2.3913,24900000.0
2007-02-28 21:58:00,2.3914,2.39152,2.39124,2.39152,34300000.0
2007-02-28 21:59:00,2.39162,2.39162,2.39091,2.39104,153600000.0
2007-02-28 22:00:00,2.39098,2.39161,2.39079,2.39161,59200000.0
2007-02-28 22:01:00,2.39173,2.39178,2.39151,2.39151,30700000.0
2007-02-28 22:02:00,2.3912,2.39141,2.39107,2.39119,116800000.0
2007-02-28 22:03:00,2.3914,2.39162,2.3914,2.39159,27500000.0
2007-02-28 22:04:00,2.39158,2.39187,2.39154,2.39171,89300000.0
2007-02-28 22:05:00,2.3917,2.39178,2.39166,2.39172,96500000.0
2007-02-28 22:06:00,2.39181,2.39191,2.39168,2.39168,45200000.0
2007-02-28 22:07:00,2.39167,2.39174,2.39155,2.39164,38500000.0
2007-02-28 22:08:00,2.3917,2.39176,2.3917,2.39173,31000000.0
2007-02-28 22:09:00,2.39172,2.39179,2.39162,2.39165,51100000.0
2007-02-28 22:10:00,2.39173,2.39183,2.39165,2.39175,36300000.0
2007-02-28 22:11:00,2.39183,2.39199,2.39183,2.39195,42600000.0
2007-02-28 22:12:00,2.39209,2.39241,2.39209,2.39234,68100000.0
2007-02-28 22:13:00,2.3923,2.39236,2.39229,2.39233,29700000.0
2007-02-28 22:14:00,2.39247,2.39257,2.39247,2.39257,23600000.0
2007-02-28 22:15:00,2.39251,2.39274,2.39244,2.39271,111600000.0
2007-02-28 22:16:00,2.39279,2.39293,2.39271,2.39272,132100000.0
2007-02-28 22:17:00,2.39279,2.39279,2.39261,2.39268,44000000.0
2007-02-28 22:18:00,2.39279,2.39283,2.39275,2.39275,19000000.0
2007-02-28 22:19:00,2.3928,2.39328,2.39273,2.39325,33000000.0
2007-02-28 22:20:00,2.39323,2.39331,2.39312,2.39314,21200000.0
2007-02-28 22:21:00,2.3932,2.39331,2.39317,2.39331,37900000.0
2007-02-28 22:22:00,2.3934,2.3934,2.393,2.39329,101300000.0
2007-02-28 22:23:00,2.39322,2.39336,2.39316,2.39324,100200000.0
2007-02-28 22:24:00,2.3932,2.3933,2.39309,2.39327,25500000.0
2007-02-28 22:25:00,2.3933,2.39335,2.39302,2.39308,45300000.0
2007-02-28 22:26:00,2.393,2.39303,2.3929,2.39303,17500000.0
2007-02-28 22:27:00,2.39315,2.39316,2.39303,2.39309,33000000.0
2007-02-28 22:28:00,2.3931,2.3931,2.39282,2.3929,37300000.0
2007-02-28 22:29:00,2.39285,2.3931,2.39266,2.3929,161900000.0
2007-02-28 22:30:00,2.39294,2.39321,2.39293,2.39303,97200000.0
2007-02-28 22:31:00,2.39308,2.39308,2.39301,2.39301,33500000.0
2007-02-28 22:32:00,2.39303,2.39303,2.39291,2.39292,27800000.0
2007-02-28 22:33:00,2.39291,2.39292,2.39272,2.3929,59000001.0
2007-02-28 22:34:00,2.39293,2.39336,2.39293,2.39325,59400000.0
2007-02-28 22:35:00,2.39327,2.39346,2.39317,2.39317,41300000.0
2007-02-28 22:36:00,2.39335,2.39353,2.39329,2.39353,16500000.0
2007-02-28 22:37:00,2.39354,2.39377,2.39346,2.39377,24800000.0
2007-02-28 22:38:00,2.39385,2.39385,2.39369,2.3937,29400000.0
2007-02-28 22:39:00,2.39371,2.39381,2.3935,2.39363,21000000.0
2007-02-28 22:40:00,2.39352,2.39374,2.39351,2.39367,33200000.0
2007-02-28 22:41:00,2.39353,2.39356,2.39335,2.39335,43500000.0
2007-02-28 22:42:00,2.39324,2.39332,2.39316,2.39316,56700000.0
2007-02-28 22:43:00,2.39315,2.39335,2.39311,2.39317,102300000.0
2007-02-28 22:44:00,2.39312,2.39326,2.39298,2.39325,69000000.0
2007-02-28 22:45:00,2.39328,2.39333,2.39319,2.39319,61600000.0
2007-02-28 22:46:00,2.39325,2.39337,2.39322,2.39325,102900000.0
2007-02-28 22:47:00,2.39337,2.39337,2.3932,2.39325,39700000.0
2007-02-28 22:48:00,2.39322,2.39342,2.39322,2.39331,53300000.0
2007-02-28 22:49:00,2.39343,2.39382,2.39343,2.39375,98199999.0
2007-02-28 22:50:00,2.3937,2.3937,2.39365,2.39365,8800000.0
2007-02-28 22:51:00,2.39361,2.39375,2.39347,2.39352,86300000.0
2007-02-28 22:52:00,2.39343,2.39347,2.39311,2.39326,54000000.0
2007-02-28 22:53:00,2.39332,2.39349,2.39332,2.39349,9200000.0
2007-02-28 22:54:00,2.39346,2.39346,2.39327,2.39344,32600000.0
2007-02-28 22:55:00,2.39338,2.39344,2.39304,2.39304,43400000.0
2007-02-28 22:56:00,2.39321,2.39323,2.39293,2.39317,46500000.0
2007-02-28 22:57:00,2.39298,2.39328,2.39298,2.39322,60399999.0
2007-02-28 22:58:00,2.39319,2.39341,2.39319,2.39341,36800000.0
2007-02-28 22:59:00,2.3934,2.3934,2.39319,2.39328,35000000.0
2007-02-28 23:00:00,2.39325,2.3935,2.39325,2.39345,40100000.0
2007-02-28 23:01:00,2.39356,2.39368,2.39356,2.39362,19100000.0
2007-02-28 23:02:00,2.39353,2.39384,2.39353,2.39384,39700000.0
2007-02-28 23:03:00,2.39381,2.39394,2.39377,2.39378,47200000.0
2007-02-28 23:04:00,2.39376,2.39376,2.39361,2.39367,20000000.0
2007-02-28 23:05:00,2.39365,2.39365,2.39365,2.39365,4800000.0
2007-02-28 23:06:00,2.39368,2.39368,2.3936,2.39368,11200000.0
2007-02-28 23:07:00,2.39371,2.39371,2.39351,2.39364,36400000.0
2007-02-28 23:08:00,2.39381,2.39386,2.39369,2.39369,18300000.0
2007-02-28 23:09:00,2.39378,2.39391,2.39372,2.39391,12900000.0
2007-02-28 23:10:00,2.39378,2.39387,2.39369,2.39383,21900000.0
2007-02-28 23:11:00,2.39381,2.39381,2.39365,2.39365,42000000.0
2007-02-28 23:12:00,2.39368,2.39382,2.39368,2.39377,54300000.0
2007-02-28 23:13:00,2.39379,2.39379,2.39366,2.39373,36500000.0
2007-02-28 23:14:00,2.39365,2.39375,2.39363,2.39363,19800000.0
2007-02-28 23:15:00,2.39372,2.3938,2.39372,2.39373,18400000.0
2007-02-28 23:16:00,2.39368,2.39368,2.39357,2.39357,7600000.0
2007-02-28 23:17:00,2.39348,2.39367,2.39348,2.39355,18800000.0
2007-02-28 23:18:00,2.39364,2.39376,2.3936,2.3936,45600000.0
2007-02-28 23:19:00,2.39355,2.3936,2.39333,2.39346,40200000.0
2007-02-28 23:20:00,2.39343,2.39363,2.39343,2.39354,29700000.0
2007-02-28 23:21:00,2.39345,2.39358,2.39319,2.39358,35699999.0
2007-02-28 23:22:00,2.3936,2.3936,2.39347,2.3935,29200000.0
2007-02-28 23:23:00,2.3935,2.39357,2.3934,2.3935,24300000.0
2007-02-28 23:24:00,2.39348,2.39355,2.3934,2.39345,19600000.0
2007-02-28 23:25:00,2.39356,2.39377,2.39353,2.39368,33300000.0
2007-02-28 23:26:00,2.39373,2.39383,2.39361,2.39372,28700000.0
2007-02-28 23:27:00,2.39358,2.3937,2.39358,2.39359,9600000.0
2007-02-28 23:28:00,2.39352,2.39377,2.39352,2.39364,25400000.0
2007-02-28 23:29:00,2.39356,2.3937,2.39356,2.3937,20500000.0
2007-02-28 23:30:00,2.39377,2.39377,2.39362,2.39377,14800000.0
2007-02-28 23:31:00,2.39365,2.39365,2.39356,2.39357,30600000.0
2007-02-28 23:32:00,2.39365,2.39385,2.3936,2.39385,26000000.0
2007-02-28 23:33:00,2.39408,2.39421,2.39393,2.39407,41900000.0
2007-02-28 23:34:00,2.39411,2.39412,2.39398,2.39402,31700000.0
2007-02-28 23:35:00,2.39393,2.39411,2.39375,2.39376,56700000.0
2007-02-28 23:36:00,2.39377,2.39394,2.39377,2.39378,12800000.0
2007-02-28 23:37:00,2.39364,2.39381,2.39356,2.39358,62700000.0
2007-02-28 23:38:00,2.39366,2.39388,2.39366,2.39378,26800000.0
2007-02-28 23:39:00,2.39371,2.39402,2.39371,2.3939,19700000.0
2007-02-28 23:40:00,2.3938,2.39388,2.39361,2.39388,29300000.0
2007-02-28 23:41:00,2.3937,2.39379,2.3935,2.3935,17200000.0
2007-02-28 23:42:00,2.39365,2.39368,2.39359,2.39365,30900000.0
2007-02-28 23:43:00,2.39375,2.39386,2.39367,2.39386,22800000.0
2007-02-28 23:44:00,2.39405,2.39411,2.39401,2.39411,24500000.0
2007-02-28 23:45:00,2.39425,2.39457,2.39425,2.39447,31700000.0
2007-02-28 23:46:00,2.39465,2.39507,2.39465,2.39507,36300000.0
2007-02-28 23:47:00,2.39497,2.39504,2.39483,2.3949,15000000.0
2007-02-28 23:48:00,2.39481,2.39507,2.39481,2.39506,23100000.0
2007-02-28 23:49:00,2.3949,2.3951,2.39479,2.3951,17600000.0
2007-02-28 23:50:00,2.39522,2.39533,2.39492,2.39511,39800000.0
2007-02-28 23:51:00,2.39506,2.39506,2.39469,2.39476,42400000.0
2007-02-28 23:52:00,2.39477,2.39479,2.39431,2.39431,26200000.0
2007-02-28 23:53:00,2.39437,2.39448,2.39432,2.39441,48599999.0
2007-02-28 23:54:00,2.39441,2.39461,2.39427,2.3946,33400000.0
2007-02-28 23:55:00,2.39455,2.39464,2.39449,2.39458,44500000.0
2007-02-28 23:56:00,2.3952,2.3952,2.39476,2.39476,26900000.0
2007-02-28 23:57:00,2.39483,2.39497,2.39477,2.39482,37200000.0
2007-02-28 23:58:00,2.39469,2.39477,2.39461,2.39467,40500000.0
2007-02-28 23:59:00,2.39468,2.39478,2.39459,2.39478,37400000.0
2007-03-01 00:00:00,2.3946,2.3948,2.39441,2.3948,28800000.0
2007-03-01 00:01:00,2.39475,2.39475,2.39431,2.39431,22300000.0
2007-03-01 00:02:00,2.39423,2.39453,2.39423,2.39437,38500000.0
2007-03-01 00:03:00,2.39435,2.39451,2.3941,2.3941,37500000.0
2007-03-01 00:04:00,2.39417,2.39436,2.39417,2.39424,35600000.0
2007-03-01 00:05:00,2.39433,2.39447,2.39408,2.3944,44100000.0
2007-03-01 00:06:00,2.39445,2.39445,2.39417,2.39435,43200000.0
2007-03-01 00:07:00,2.39416,2.39424,2.39406,2.39424,32000000.0
2007-03-01 00:08:00,2.39426,2.39426,2.39405,2.39405,29400000.0
2007-03-01 00:09:00,2.39401,2.39401,2.39366,2.3938,54200000.0
2007-03-01 00:10:00,2.394,2.39415,2.39398,2.39398,30100000.0
2007-03-01 00:11:00,2.39404,2.39439,2.39404,2.39415,15100000.0
2007-03-01 00:12:00,2.39409,2.39419,2.39381,2.39381,18800000.0
2007-03-01 00:13:00,2.3937,2.39397,2.39362,2.39373,32300000.0
2007-03-01 00:14:00,2.39368,2.39368,2.39347,2.39354,20800000.0
2007-03-01 00:15:00,2.39362,2.39383,2.39335,2.39339,38100000.0
2007-03-01 00:16:00,2.39341,2.39347,2.39324,2.39327,30400000.0
2007-03-01 00:17:00,2.39316,2.39333,2.39307,2.39314,27900000.0
2007-03-01 00:18:00,2.39314,2.39321,2.39306,2.39321,22500000.0
2007-03-01 00:19:00,2.39337,2.39337,2.39318,2.39322,20000000.0
2007-03-01 00:20:00,2.39324,2.39324,2.39302,2.39319,23600000.0
2007-03-01 00:21:00,2.39302,2.39324,2.3929,2.39305,36900000.0
2007-03-01 00:22:00,2.39281,2.39306,2.39281,2.39297,39400000.0
2007-03-01 00:23:00,2.3929,2.39328,2.3929,2.39328,53800000.0
2007-03-01 00:24:00,2.39355,2.39355,2.39329,2.39332,27600000.0
2007-03-01 00:25:00,2.39335,2.39344,2.39332,2.39342,17000000.0
2007-03-01 00:26:00,2.39332,2.39343,2.39323,2.39331,49500000.0
2007-03-01 00:27:00,2.39336,2.39396,2.39336,2.39372,45000000.0
2007-03-01 00:28:00,2.39357,2.39357,2.39328,2.39357,12000000.0
2007-03-01 00:29:00,2.39334,2.3936,2.39329,2.39343,30400000.0
2007-03-01 00:30:00,2.39318,2.39382,2.39316,2.39382,28600000.0
2007-03-01 00:31:00,2.39404,2.39419,2.39345,2.39345,20700000.0
2007-03-01 00:32:00,2.39318,2.39328,2.39308,2.39314,56400000.0
2007-03-01 00:33:00,2.39308,2.3931,2.39298,2.393,28200000.0
2007-03-01 00:34:00,2.39299,2.39349,2.39291,2.39291,36500000.0
2007-03-01 00:35:00,2.39284,2.39307,2.39281,2.3929,28300000.0
2007-03-01 00:36:00,2.39253,2.39286,2.39242,2.39285,53300000.0
2007-03-01 00:37:00,2.39287,2.39287,2.39264,2.39272,24600000.0
2007-03-01 00:38:00,2.39282,2.39309,2.39275,2.39309,35000000.0
2007-03-01 00:39:00,2.39312,2.39321,2.39289,2.39293,20800000.0
2007-03-01 00:40:00,2.39297,2.39307,2.39279,2.39279,31900000.0
2007-03-01 00:41:00,2.39307,2.39307,2.39264,2.39266,30500000.0
2007-03-01 00:42:00,2.39271,2.39292,2.39268,2.39269,24600000.0
2007-03-01 00:43:00,2.39291,2.39328,2.3926,2.393,43100000.0
2007-03-01 00:44:00,2.39305,2.39312,2.39265,2.39272,36600000.0
2007-03-01 00:45:00,2.39263,2.39271,2.39193,2.39214,33800000.0
2007-03-01 00:46:00,2.39192,2.39283,2.39192,2.39263,39700000.0
2007-03-01 00:47:00,2.39266,2.39322,2.39266,2.39267,38000000.0
2007-03-01 00:48:00,2.3926,2.3926,2.39247,2.39257,27400000.0
2007-03-01 00:49:00,2.39256,2.39256,2.39218,2.39235,42600000.0
2007-03-01 00:50:00,2.39262,2.39314,2.39262,2.3928,60400000.0
2007-03-01 00:51:00,2.3924,2.39277,2.39224,2.39277,41700000.0
2007-03-01 00:52:00,2.39265,2.39384,2.39261,2.39371,53800000.0
2007-03-01 00:53:00,2.39318,2.39318,2.39296,2.39309,43200000.0
2007-03-01 00:54:00,2.39309,2.39313,2.39306,2.39313,12000000.0
2007-03-01 00:55:00,2.39241,2.39282,2.39227,2.39264,41300000.0
2007-03-01 00:56:00,2.39223,2.39263,2.39208,2.39224,30700000.0
2007-03-01 00:57:00,2.39219,2.39251,2.39205,2.39209,17100000.0
2007-03-01 00:58:00,2.39296,2.39309,2.39263,2.39263,46000000.0
2007-03-01 00:59:00,2.39256,2.39273,2.39256,2.39265,25900000.0
2007-03-01 01:00:00,2.39256,2.39266,2.39238,2.39259,60200000.0
2007-03-01 01:01:00,2.39257,2.39258,2.39239,2.39255,32300000.0
2007-03-01 01:02:00,2.39231,2.39254,2.3923,2.3923,18200000.0
2007-03-01 01:03:00,2.39238,2.39261,2.39227,2.39227,51800000.0
2007-03-01 01:04:00,2.39223,2.39223,2.39211,2.39218,24400000.0
2007-03-01 01:05:00,2.39249,2.39285,2.39249,2.39285,30700000.0
2007-03-01 01:06:00,2.39277,2.39277,2.39245,2.39245,35900000.0
2007-03-01 01:07:00,2.39233,2.39263,2.39233,2.3926,24600000.0
2007-03-01 01:08:00,2.39252,2.39252,2.39197,2.39197,18100000.0
2007-03-01 01:09:00,2.39193,2.3926,2.39193,2.39242,27400000.0
2007-03-01 01:10:00,2.39272,2.39302,2.39272,2.39294,37300000.0
2007-03-01 01:11:00,2.39282,2.39282,2.39259,2.39259,10000000.0
2007-03-01 01:12:00,2.3925,2.39261,2.39237,2.39256,28600000.0
2007-03-01 01:13:00,2.39249,2.39261,2.39249,2.3926,35000001.0
2007-03-01 01:14:00,2.39249,2.39262,2.39215,2.39262,25100000.0
2007-03-01 01:15:00,2.39243,2.39295,2.39243,2.39282,29400000.0
2007-03-01 01:16:00,2.39306,2.39306,2.3929,2.3929,33300000.0
2007-03-01 01:17:00,2.3931,2.39344,2.3931,2.39315,20000000.0
2007-03-01 01:18:00,2.39346,2.3935,2.39325,2.39325,23900000.0
2007-03-01 01:19:00,2.39312,2.39318,2.39312,2.39318,3800000.0
2007-03-01 01:20:00,2.39308,2.39327,2.39307,2.39308,29200000.0
2007-03-01 01:21:00,2.39303,2.39332,2.39297,2.39332,20600000.0
2007-03-01 01:22:00,2.39337,2.39342,2.39312,2.39313,34400000.0
2007-03-01 01:23:00,2.39303,2.39387,2.39303,2.39359,35400000.0
2007-03-01 01:24:00,2.39335,2.3934,2.3932,2.39337,45300000.0
2007-03-01 01:25:00,2.39326,2.39366,2.39324,2.39366,29400000.0
2007-03-01 01:26:00,2.3937,2.39413,2.39357,2.39357,39000000.0
2007-03-01 01:27:00,2.39351,2.39365,2.39346,2.39355,55900000.0
2007-03-01 01:28:00,2.39307,2.39307,2.39246,2.39246,25000000.0
2007-03-01 01:29:00,2.39222,2.39233,2.39196,2.39196,31900000.0
2007-03-01 01:30:00,2.39192,2.39222,2.39192,2.39222,32600000.0
2007-03-01 01:31:00,2.39193,2.39224,2.39193,2.39224,17900000.0
2007-03-01 01:32:00,2.39226,2.39227,2.39209,2.39217,37500000.0
2007-03-01 01:33:00,2.39215,2.39225,2.39211,2.39225,38900000.0
2007-03-01 01:34:00,2.39215,2.39226,2.39195,2.39195,56100001.0
2007-03-01 01:35:00,2.39208,2.39236,2.39208,2.39235,29500000.0
2007-03-01 01:36:00,2.3925,2.39305,2.3925,2.39305,52700000.0
2007-03-01 01:37:00,2.39303,2.3938,2.39303,2.39353,36600000.0
2007-03-01 01:38:00,2.39353,2.39419,2.39343,2.39419,37699999.0
2007-03-01 01:39:00,2.39409,2.39424,2.39376,2.39376,52900000.0
2007-03-01 01:40:00,2.39365,2.39378,2.39337,2.39361,21600000.0
2007-03-01 01:41:00,2.39352,2.39367,2.39335,2.3934,28500000.0
2007-03-01 01:42:00,2.39342,2.39369,2.39338,2.39362,27500000.0
2007-03-01 01:43:00,2.39362,2.39372,2.39343,2.39343,28400000.0
2007-03-01 01:44:00,2.39354,2.39373,2.39344,2.39362,18300000.0
2007-03-01 01:45:00,2.39368,2.39368,2.39323,2.39365,57400000.0
2007-03-01 01:46:00,2.39351,2.39358,2.39328,2.39358,32400000.0
2007-03-01 01:47:00,2.39337,2.39387,2.39336,2.39347,29400000.0
2007-03-01 01:48:00,2.39334,2.39338,2.39305,2.39308,36900000.0
2007-03-01 01:49:00,2.39312,2.39337,2.39312,2.39329,22300000.0
2007-03-01 01:50:00,2.39317,2.39349,2.39317,2.39349,43400000.0
2007-03-01 01:51:00,2.39358,2.39465,2.39349,2.39465,22800000.0
2007-03-01 01:52:00,2.39439,2.39468,2.39429,2.39466,49500000.0
2007-03-01 01:53:00,2.3946,2.3946,2.39444,2.39444,10000000.0
2007-03-01 01:54:00,2.39415,2.39415,2.39359,2.39359,25600000.0
2007-03-01 01:55:00,2.39365,2.39385,2.39355,2.39355,20400000.0
2007-03-01 01:56:00,2.39333,2.3934,2.39322,2.3934,19900000.0
2007-03-01 01:57:00,2.39372,2.39397,2.39362,2.39366,44800000.0
2007-03-01 01:58:00,2.39372,2.39385,2.3937,2.3937,26400000.0
2007-03-01 01:59:00,2.39394,2.39414,2.39376,2.39378,24600000.0
2007-03-01 02:00:00,2.39393,2.39396,2.39379,2.39396,29900000.0
2007-03-01 02:01:00,2.39352,2.39375,2.39352,2.39356,38800000.0
2007-03-01 02:02:00,2.39363,2.39416,2.39363,2.39416,32200000.0
2007-03-01 02:03:00,2.39385,2.39402,2.39353,2.39358,43800000.0
2007-03-01 02:04:00,2.3934,2.3934,2.3934,2.3934,8800000.0
2007-03-01 02:05:00,2.39341,2.39377,2.39341,2.39344,51200000.0
2007-03-01 02:06:00,2.39346,2.39358,2.39319,2.39319,33500000.0
2007-03-01 02:07:00,2.39316,2.39382,2.39316,2.39339,51000000.0
2007-03-01 02:08:00,2.39312,2.39317,2.39284,2.39307,53700000.0
2007-03-01 02:09:00,2.3934,2.3934,2.39325,2.39325,29000000.0
2007-03-01 02:10:00,2.39301,2.39316,2.39268,2.39293,36900000.0
2007-03-01 02:11:00,2.3932,2.39342,2.3932,2.39332,45599999.0
2007-03-01 02:12:00,2.39338,2.39355,2.39311,2.39355,27400000.0
2007-03-01 02:13:00,2.39334,2.3936,2.39317,2.39332,31900000.0
2007-03-01 02:14:00,2.39335,2.39341,2.39332,2.39333,49000000.0
2007-03-01 02:15:00,2.39344,2.39344,2.39327,2.39328,42600000.0
2007-03-01 02:16:00,2.39315,2.39332,2.39314,2.39325,54000000.0
2007-03-01 02:17:00,2.39323,2.39333,2.39315,2.39315,26500000.0
2007-03-01 02:18:00,2.39311,2.39329,2.39311,2.3932,27900000.0
2007-03-01 02:19:00,2.39315,2.39348,2.39305,2.39319,49400000.0
2007-03-01 02:20:00,2.3932,2.39321,2.3929,2.39307,20900000.0
2007-03-01 02:21:00,2.39303,2.39305,2.3929,2.39305,23000000.0
2007-03-01 02:22:00,2.39297,2.39322,2.39297,2.39322,27400000.0
2007-03-01 02:23:00,2.39309,2.39309,2.39255,2.39255,51200000.0
2007-03-01 02:24:00,2.39268,2.39293,2.39268,2.39284,26500000.0
2007-03-01 02:25:00,2.39267,2.39286,2.39267,2.39286,23900000.0
2007-03-01 02:26:00,2.39284,2.39284,2.39248,2.39264,30200000.0
2007-03-01 02:27:00,2.39255,2.39274,2.39246,2.39274,23900000.0
2007-03-01 02:28:00,2.39288,2.39302,2.39277,2.39284,22100000.0
2007-03-01 02:29:00,2.39286,2.39327,2.39283,2.39283,52900000.0
2007-03-01 02:30:00,2.39286,2.39349,2.39286,2.39333,25200000.0
2007-03-01 02:31:00,2.3932,2.3933,2.39314,2.3933,29800000.0
2007-03-01 02:32:00,2.39328,2.39352,2.39323,2.39323,25400000.0
2007-03-01 02:33:00,2.39323,2.3934,2.39323,2.39326,31900000.0
2007-03-01 02:34:00,2.39333,2.39357,2.39333,2.39357,26200000.0
2007-03-01 02:35:00,2.39362,2.39367,2.39338,2.39338,36900000.0
2007-03-01 02:36:00,2.39366,2.39366,2.39323,2.39323,23300000.0
2007-03-01 02:37:00,2.39324,2.39335,2.39324,2.39335,16600000.0
2007-03-01 02:38:00,2.39345,2.39359,2.39335,2.39335,29400000.0
2007-03-01 02:39:00,2.3933,2.3933,2.3932,2.3932,11100000.0
2007-03-01 02:40:00,2.39298,2.39306,2.39293,2.39306,23100000.0
2007-03-01 02:41:00,2.39298,2.39298,2.39273,2.3929,49300000.0
2007-03-01 02:42:00,2.39283,2.39315,2.39283,2.39291,55400000.0
2007-03-01 02:43:00,2.39298,2.39299,2.39268,2.39285,36400000.0
2007-03-01 02:44:00,2.39276,2.39292,2.39274,2.39281,31200000.0
2007-03-01 02:45:00,2.39295,2.39295,2.39276,2.39281,31900000.0
2007-03-01 02:46:00,2.39261,2.39274,2.39252,2.39274,60399999.0
2007-03-01 02:47:00,2.39284,2.39292,2.39273,2.39273,8100000.0
2007-03-01 02:48:00,2.3927,2.3927,2.3925,2.39265,19400000.0
2007-03-01 02:49:00,2.39248,2.39266,2.39246,2.39266,32600000.0
2007-03-01 02:50:00,2.39259,2.39276,2.39259,2.39267,31400000.0
2007-03-01 02:51:00,2.39266,2.39298,2.39264,2.39298,32700000.0
2007-03-01 02:52:00,2.39291,2.39305,2.39272,2.39305,26900000.0
2007-03-01 02:53:00,2.39315,2.39316,2.39282,2.393,32500000.0
2007-03-01 02:54:00,2.3933,2.3939,2.3933,2.3939,31400000.0
2007-03-01 02:55:00,2.39398,2.39398,2.39333,2.39333,23000000.0
2007-03-01 02:56:00,2.39376,2.3939,2.39346,2.39355,56400001.0
2007-03-01 02:57:00,2.39346,2.39346,2.39306,2.39319,23400000.0
2007-03-01 02:58:00,2.39324,2.39329,2.39306,2.39329,17000000.0
2007-03-01 02:59:00,2.39357,2.39357,2.39301,2.39301,29400001.0
2007-03-01 03:00:00,2.39271,2.39322,2.39271,2.39304,41200000.0
2007-03-01 03:01:00,2.3929,2.39359,2.3929,2.39359,19000000.0
2007-03-01 03:02:00,2.39357,2.39357,2.39336,2.39337,14700000.0
2007-03-01 03:03:00,2.39327,2.39358,2.39327,2.39351,19900000.0
2007-03-01 03:04:00,2.39355,2.39364,2.39333,2.39354,28000000.0
2007-03-01 03:05:00,2.3932,2.39331,2.39299,2.39329,39600000.0
2007-03-01 03:06:00,2.39311,2.39328,2.39306,2.39323,24900000.0
2007-03-01 03:07:00,2.39323,2.39323,2.39294,2.39309,27800000.0
2007-03-01 03:08:00,2.39318,2.39328,2.39306,2.39307,21700000.0
2007-03-01 03:09:00,2.39297,2.39313,2.39297,2.39305,33100000.0
2007-03-01 03:10:00,2.39289,2.39311,2.39287,2.39288,34400000.0
2007-03-01 03:11:00,2.39309,2.39309,2.39297,2.39297,7200000.0
2007-03-01 03:12:00,2.39303,2.39317,2.39301,2.39305,33500000.0
2007-03-01 03:13:00,2.39293,2.39303,2.39291,2.39291,26500000.0
2007-03-01 03:14:00,2.39294,2.39322,2.39294,2.39322,23600000.0
2007-03-01 03:15:00,2.39313,2.39346,2.39307,2.39324,28700000.0
2007-03-01 03:16:00,2.39335,2.39339,2.39315,2.39315,32000000.0
2007-03-01 03:17:00,2.39317,2.3932,2.39312,2.39319,14400000.0
2007-03-01 03:18:00,2.3931,2.3931,2.39295,2.39295,26400000.0
2007-03-01 03:19:00,2.3929,2.39301,2.39268,2.39299,21200000.0
2007-03-01 03:20:00,2.39316,2.39324,2.39299,2.39307,35400000.0
2007-03-01 03:21:00,2.39304,2.39359,2.3929,2.39356,35300000.0
2007-03-01 03:22:00,2.39367,2.39375,2.39343,2.39343,31100000.0
2007-03-01 03:23:00,2.39336,2.39348,2.39325,2.39342,31900000.0
2007-03-01 03:24:00,2.39339,2.39352,2.39339,2.39347,14300000.0
2007-03-01 03:25:00,2.39337,2.3936,2.3932,2.3935,34100000.0
2007-03-01 03:26:00,2.39347,2.39347,2.3932,2.3932,27200000.0
2007-03-01 03:27:00,2.39333,2.39363,2.39333,2.39342,25200000.0
2007-03-01 03:28:00,2.39356,2.39375,2.39356,2.39369,21700000.0
2007-03-01 03:29:00,2.39356,2.39356,2.3933,2.39343,20700000.0
2007-03-01 03:30:00,2.39333,2.39336,2.39316,2.39336,54500000.0
2007-03-01 03:31:00,2.39327,2.39338,2.39327,2.39333,6300000.0
2007-03-01 03:32:00,2.39326,2.39329,2.3931,2.39321,21300000.0
2007-03-01 03:33:00,2.39332,2.39332,2.39291,2.39318,26200000.0
2007-03-01 03:34:00,2.39325,2.39334,2.39306,2.39331,21000000.0
2007-03-01 03:35:00,2.39309,2.39309,2.39309,2.39309,4800000.0
2007-03-01 03:36:00,2.39305,2.39314,2.3929,2.39294,27100000.0
2007-03-01 03:37:00,2.39302,2.39311,2.3925,2.39263,26600000.0
2007-03-01 03:38:00,2.39258,2.39288,2.39258,2.39288,42500000.0
2007-03-01 03:39:00,2.3928,2.39288,2.39269,2.39288,25700000.0
2007-03-01 03:40:00,2.39263,2.3928,2.39251,2.3928,17600000.0
2007-03-01 03:41:00,2.39272,2.39301,2.39271,2.39301,19100000.0
2007-03-01 03:42:00,2.39275,2.39275,2.39268,2.39268,2500000.0
2007-03-01 03:43:00,2.3926,2.39289,2.3926,2.39289,11200000.0
2007-03-01 03:44:00,2.39224,2.39266,2.39218,2.39266,38800000.0
2007-03-01 03:45:00,2.39288,2.3931,2.39288,2.39288,25900000.0
2007-03-01 03:46:00,2.39288,2.39288,2.39288,2.39288,5500000.0
2007-03-01 03:47:00,2.39291,2.39306,2.39278,2.39288,31100000.0
2007-03-01 03:48:00,2.39308,2.39317,2.39305,2.39305,46300001.0
2007-03-01 03:49:00,2.39299,2.39327,2.39299,2.39322,38600000.0
2007-03-01 03:50:00,2.39323,2.39323,2.39296,2.39316,30400000.0
2007-03-01 03:51:00,2.39329,2.39329,2.39291,2.39292,66600001.0
2007-03-01 03:52:00,2.39295,2.39304,2.39292,2.39296,43900000.0
2007-03-01 03:53:00,2.39272,2.39287,2.39268,2.39268,35900000.0
2007-03-01 03:54:00,2.39273,2.39273,2.39238,2.39253,31100000.0
2007-03-01 03:55:00,2.3926,2.3926,2.39255,2.39255,14200000.0
2007-03-01 03:56:00,2.39255,2.3926,2.39252,2.39254,34400000.0
2007-03-01 03:57:00,2.39256,2.39256,2.392,2.39217,39700000.0
2007-03-01 03:58:00,2.39245,2.39245,2.3921,2.39229,31000000.0
2007-03-01 03:59:00,2.39222,2.39227,2.39204,2.39225,34400000.0
2007-03-01 04:00:00,2.39206,2.39245,2.39206,2.3922,37100000.0
2007-03-01 04:01:00,2.39212,2.39241,2.39191,2.39196,20500000.0
2007-03-01 04:02:00,2.39198,2.39209,2.39177,2.39177,21700000.0
2007-03-01 04:03:00,2.39176,2.39198,2.39175,2.39175,22000000.0
2007-03-01 04:04:00,2.39175,2.39185,2.39175,2.39185,13400000.0
2007-03-01 04:05:00,2.39182,2.39199,2.39178,2.39192,25800000.0
2007-03-01 04:06:00,2.39186,2.39186,2.39166,2.39172,44200000.0
2007-03-01 04:07:00,2.39181,2.39198,2.39176,2.39198,38200000.0
2007-03-01 04:08:00,2.39187,2.39197,2.3918,2.39183,48099998.0
2007-03-01 04:09:00,2.39186,2.39211,2.39173,2.39173,28200000.0
2007-03-01 04:10:00,2.39182,2.39212,2.3918,2.39201,21200000.0
2007-03-01 04:11:00,2.39231,2.39231,2.3921,2.3921,10600000.0
2007-03-01 04:12:00,2.39188,2.39226,2.39188,2.39215,27200000.0
2007-03-01 04:13:00,2.39202,2.39228,2.39201,2.39201,18100000.0
2007-03-01 04:14:00,2.39199,2.39206,2.39189,2.39193,15900000.0
2007-03-01 04:15:00,2.392,2.39225,2.392,2.39214,33900000.0
2007-03-01 04:16:00,2.39208,2.39221,2.39186,2.39192,30200000.0
2007-03-01 04:17:00,2.39197,2.39197,2.39183,2.39183,33300001.0
2007-03-01 04:18:00,2.39188,2.3919,2.39163,2.3919,35200000.0
2007-03-01 04:19:00,2.39187,2.39187,2.39133,2.3915,32600000.0
2007-03-01 04:20:00,2.39166,2.39166,2.39127,2.39146,27200000.0
2007-03-01 04:21:00,2.39147,2.39201,2.39115,2.39201,30100000.0
2007-03-01 04:22:00,2.39196,2.39196,2.39154,2.39154,17500000.0
2007-03-01 04:23:00,2.39149,2.39197,2.39143,2.39162,54700000.0
2007-03-01 04:24:00,2.39158,2.39166,2.39129,2.39129,42300000.0
2007-03-01 04:25:00,2.39153,2.39172,2.39147,2.39158,22800000.0
2007-03-01 04:26:00,2.39172,2.39172,2.39148,2.39159,28200000.0
2007-03-01 04:27:00,2.39167,2.39176,2.39156,2.39176,32100000.0
2007-03-01 04:28:00,2.39202,2.39244,2.39202,2.39238,20100000.0
2007-03-01 04:29:00,2.39257,2.39257,2.39214,2.39245,43700000.0
2007-03-01 04:30:00,2.39251,2.39272,2.39213,2.39213,42400000.0
2007-03-01 04:31:00,2.39215,2.39226,2.39191,2.39225,36300000.0
2007-03-01 04:32:00,2.39208,2.39216,2.39208,2.39216,20500000.0
2007-03-01 04:33:00,2.39217,2.39234,2.39187,2.3921,19200000.0
2007-03-01 04:34:00,2.39216,2.39216,2.39185,2.39185,24500000.0
2007-03-01 04:35:00,2.39175,2.39192,2.39175,2.39184,46399999.0
2007-03-01 04:36:00,2.39162,2.39165,2.39146,2.39151,41400000.0
2007-03-01 04:37:00,2.39147,2.39147,2.39111,2.3912,54600000.0
2007-03-01 04:38:00,2.3912,2.3912,2.39072,2.39075,21400000.0
2007-03-01 04:39:00,2.39061,2.39092,2.39061,2.39071,34100000.0
2007-03-01 04:40:00,2.39077,2.39095,2.3907,2.39078,26800000.0
2007-03-01 04:41:00,2.39064,2.39073,2.3906,2.39073,25500000.0
2007-03-01 04:42:00,2.39078,2.39078,2.3904,2.39049,42399999.0
2007-03-01 04:43:00,2.39052,2.39074,2.39036,2.39036,25200000.0
2007-03-01 04:44:00,2.39049,2.39066,2.39049,2.39056,12000000.0
2007-03-01 04:45:00,2.39058,2.3906,2.39047,2.3906,19000000.0
2007-03-01 04:46:00,2.39057,2.39061,2.39043,2.39053,43200000.0
2007-03-01 04:47:00,2.39057,2.39069,2.39055,2.39055,48700000.0
2007-03-01 04:48:00,2.39053,2.39053,2.39035,2.39035,17200000.0
2007-03-01 04:49:00,2.39059,2.39059,2.39039,2.39039,16800000.0
2007-03-01 04:50:00,2.39044,2.3911,2.39044,2.3911,24800000.0
2007-03-01 04:51:00,2.39124,2.39124,2.39072,2.39072,28100000.0
2007-03-01 04:52:00,2.39059,2.39094,2.39056,2.39093,31600000.0
2007-03-01 04:53:00,2.3911,2.39114,2.39102,2.39104,16200000.0
2007-03-01 04:54:00,2.39095,2.39105,2.39093,2.39093,15200000.0
2007-03-01 04:55:00,2.39107,2.39111,2.39098,2.3911,45300000.0
2007-03-01 04:56:00,2.39103,2.39134,2.39103,2.39114,34700000.0
2007-03-01 04:57:00,2.39138,2.39143,2.39127,2.39132,25400000.0
2007-03-01 04:58:00,2.39127,2.3914,2.39122,2.39135,32700000.0
2007-03-01 04:59:00,2.39127,2.39127,2.39073,2.39095,24200000.0
2007-03-01 05:00:00,2.39059,2.39074,2.39055,2.3907,21400000.0
2007-03-01 05:01:00,2.39099,2.39126,2.39099,2.39126,24000000.0
2007-03-01 05:02:00,2.39135,2.39151,2.39128,2.39132,51800000.0
2007-03-01 05:03:00,2.39127,2.39127,2.39127,2.39127,4600000.0
2007-03-01 05:04:00,2.39128,2.39142,2.39128,2.39142,5200000.0
2007-03-01 05:05:00,2.39148,2.39148,2.39143,2.39143,16300000.0
2007-03-01 05:06:00,2.39171,2.39171,2.39153,2.39159,22400000.0
2007-03-01 05:07:00,2.39153,2.39172,2.39153,2.39168,34200000.0
2007-03-01 05:08:00,2.39166,2.39166,2.3913,2.39146,19800000.0
2007-03-01 05:09:00,2.39148,2.39158,2.39148,2.39158,24500000.0
2007-03-01 05:10:00,2.39158,2.39158,2.39145,2.39145,8800000.0
2007-03-01 05:11:00,2.39149,2.39168,2.39139,2.39141,36300000.0
2007-03-01 05:12:00,2.39142,2.39145,2.3914,2.39145,6200000.0
2007-03-01 05:13:00,2.3914,2.39153,2.39125,2.39138,25500000.0
2007-03-01 05:14:00,2.3914,2.39165,2.3914,2.39147,31500000.0
2007-03-01 05:15:00,2.3917,2.39185,2.3917,2.39185,4000000.0
2007-03-01 05:16:00,2.3917,2.39181,2.3916,2.3916,24900000.0
2007-03-01 05:17:00,2.39143,2.39164,2.3914,2.3915,35100000.0
2007-03-01 05:18:00,2.3915,2.39167,2.39147,2.39158,30600000.0
2007-03-01 05:19:00,2.39156,2.39167,2.39135,2.39167,36600000.0
2007-03-01 05:20:00,2.3916,2.39188,2.3916,2.39183,59400000.0
2007-03-01 05:21:00,2.39181,2.39204,2.39181,2.39199,36500000.0
2007-03-01 05:22:00,2.39193,2.39206,2.39189,2.39191,27900000.0
2007-03-01 05:23:00,2.39175,2.39207,2.39156,2.39199,36500000.0
2007-03-01 05:24:00,2.39188,2.39188,2.39174,2.39175,34100000.0
2007-03-01 05:25:00,2.39181,2.39183,2.39152,2.39165,30600000.0
2007-03-01 05:26:00,2.3918,2.39193,2.39179,2.39191,47700000.0
2007-03-01 05:27:00,2.39172,2.39189,2.39155,2.39189,33900000.0
2007-03-01 05:28:00,2.39189,2.39189,2.39167,2.39167,17600000.0
2007-03-01 05:29:00,2.3919,2.3919,2.39187,2.39187,7000000.0
2007-03-01 05:30:00,2.39201,2.39225,2.39197,2.39225,15200000.0
2007-03-01 05:31:00,2.39198,2.39213,2.39196,2.39196,12100000.0
2007-03-01 05:32:00,2.39197,2.39218,2.39197,2.39206,38300000.0
2007-03-01 05:33:00,2.3922,2.3924,2.39213,2.39234,56400000.0
2007-03-01 05:34:00,2.39229,2.39244,2.39229,2.39235,14600000.0
2007-03-01 05:35:00,2.39225,2.39225,2.39203,2.39215,14900000.0
2007-03-01 05:36:00,2.39215,2.39238,2.39215,2.39227,40400000.0
2007-03-01 05:37:00,2.39233,2.39233,2.39233,2.39233,2800000.0
2007-03-01 05:38:00,2.39222,2.39222,2.39202,2.39207,14100000.0
2007-03-01 05:39:00,2.392,2.39228,2.39196,2.39204,26000000.0
2007-03-01 05:40:00,2.3919,2.39213,2.3919,2.39205,22000000.0
2007-03-01 05:41:00,2.3921,2.3922,2.3921,2.39212,24600000.0
2007-03-01 05:42:00,2.39202,2.39203,2.39193,2.39196,44200000.0
2007-03-01 05:43:00,2.39206,2.39216,2.39206,2.39206,18700000.0
2007-03-01 05:44:00,2.39208,2.39215,2.39205,2.39205,32900000.0
2007-03-01 05:45:00,2.39189,2.39198,2.39189,2.39198,32800000.0
2007-03-01 05:46:00,2.3922,2.3925,2.3922,2.39227,29000000.0
2007-03-01 05:47:00,2.39225,2.39256,2.39224,2.39256,20100000.0
2007-03-01 05:48:00,2.39256,2.39256,2.39233,2.3924,49700000.0
2007-03-01 05:49:00,2.39236,2.39254,2.39226,2.39226,61799998.0
2007-03-01 05:50:00,2.3922,2.39225,2.3922,2.39225,14300000.0
2007-03-01 05:51:00,2.3922,2.3922,2.39193,2.39193,33400000.0
2007-03-01 05:52:00,2.39191,2.39199,2.39096,2.39096,21900000.0
2007-03-01 05:53:00,2.39107,2.39129,2.39106,2.39129,36200000.0
2007-03-01 05:54:00,2.39126,2.3913,2.3912,2.39123,37400000.0
2007-03-01 05:55:00,2.3913,2.39133,2.39115,2.39115,37800000.0
2007-03-01 05:56:00,2.39126,2.39144,2.39126,2.39144,35300000.0
2007-03-01 05:57:00,2.3913,2.3913,2.39093,2.39125,37300000.0
2007-03-01 05:58:00,2.39138,2.39138,2.39089,2.39112,27200000.0
2007-03-01 05:59:00,2.39121,2.39121,2.3909,2.3909,26300000.0
2007-03-01 06:00:00,2.39088,2.3913,2.39088,2.39122,37400001.0
2007-03-01 06:01:00,2.39133,2.39133,2.39117,2.39117,7600000.0
2007-03-01 06:02:00,2.39101,2.39115,2.39101,2.39105,23800000.0
2007-03-01 06:03:00,2.39102,2.39123,2.39102,2.39108,12600000.0
2007-03-01 06:04:00,2.39124,2.39124,2.39113,2.39118,23000000.0
2007-03-01 06:05:00,2.39104,2.39118,2.39104,2.39113,24200000.0
2007-03-01 06:06:00,2.39114,2.39123,2.39101,2.39103,57500000.0
2007-03-01 06:07:00,2.39098,2.3911,2.39093,2.39093,33400000.0
2007-03-01 06:08:00,2.3908,2.39097,2.39047,2.39049,24900000.0
2007-03-01 06:09:00,2.39102,2.39112,2.39085,2.39098,45600000.0
2007-03-01 06:10:00,2.39104,2.39143,2.39104,2.39128,57899999.0
2007-03-01 06:11:00,2.39142,2.39142,2.39126,2.39132,47799999.0
2007-03-01 06:12:00,2.39134,2.39146,2.39083,2.39083,30500000.0
2007-03-01 06:13:00,2.39081,2.39107,2.39081,2.39106,17000000.0
2007-03-01 06:14:00,2.39093,2.39109,2.3908,2.3908,38700000.0
2007-03-01 06:15:00,2.39082,2.39117,2.3908,2.391,44000000.0
2007-03-01 06:16:00,2.39114,2.39142,2.39094,2.39122,47300000.0
2007-03-01 06:17:00,2.39114,2.39114,2.39089,2.39109,32700000.0
2007-03-01 06:18:00,2.39097,2.39108,2.39092,2.39099,18200000.0
2007-03-01 06:19:00,2.3909,2.3909,2.39085,2.39085,11200000.0
2007-03-01 06:20:00,2.39084,2.39102,2.39084,2.39089,27900000.0
2007-03-01 06:21:00,2.39088,2.39105,2.39083,2.391,32100000.0
2007-03-01 06:22:00,2.39094,2.39129,2.39082,2.39129,45100000.0
2007-03-01 06:23:00,2.39116,2.39116,2.39079,2.39079,56900000.0
2007-03-01 06:24:00,2.39095,2.39108,2.39095,2.39103,11300000.0
2007-03-01 06:25:00,2.39096,2.3912,2.39095,2.39103,28600000.0
2007-03-01 06:26:00,2.39113,2.39115,2.39093,2.39106,15800000.0
2007-03-01 06:27:00,2.39103,2.39108,2.391,2.39108,41900000.0
2007-03-01 06:28:00,2.391,2.39108,2.39087,2.39106,33500000.0
2007-03-01 06:29:00,2.39096,2.39128,2.39095,2.39096,26400000.0
2007-03-01 06:30:00,2.39097,2.39112,2.39086,2.39093,26400000.0
2007-03-01 06:31:00,2.39095,2.39138,2.39095,2.3913,65499998.0
2007-03-01 06:32:00,2.39135,2.39143,2.39117,2.39135,54200000.0
2007-03-01 06:33:00,2.39121,2.39144,2.39114,2.3912,37900000.0
2007-03-01 06:34:00,2.39132,2.39151,2.39132,2.39144,57199999.0
2007-03-01 06:35:00,2.39129,2.39129,2.391,2.39117,29600000.0
2007-03-01 06:36:00,2.39127,2.39142,2.39125,2.39125,25200000.0
2007-03-01 06:37:00,2.39125,2.39135,2.39125,2.3913,16600000.0
2007-03-01 06:38:00,2.39128,2.39142,2.39123,2.39123,47000000.0
2007-03-01 06:39:00,2.39138,2.39152,2.39128,2.39128,11800000.0
2007-03-01 06:40:00,2.39123,2.39125,2.39105,2.39125,18800000.0
2007-03-01 06:41:00,2.39137,2.39152,2.39135,2.39135,31200000.0
2007-03-01 06:42:00,2.39142,2.39147,2.39142,2.39147,18700000.0
2007-03-01 06:43:00,2.3915,2.3915,2.39129,2.39131,17400000.0
2007-03-01 06:44:00,2.39126,2.39138,2.39118,2.39118,22100001.0
2007-03-01 06:45:00,2.391,2.39126,2.391,2.39109,33400000.0
2007-03-01 06:46:00,2.39105,2.3911,2.3909,2.39105,33000000.0
2007-03-01 06:47:00,2.39122,2.39122,2.39107,2.39108,50700001.0
2007-03-01 06:48:00,2.39098,2.39098,2.39098,2.39098,4800000.0
2007-03-01 06:49:00,2.39098,2.39112,2.39098,2.39103,32200000.0
2007-03-01 06:50:00,2.39118,2.39118,2.39114,2.39114,3600000.0
2007-03-01 06:51:00,2.39103,2.3912,2.391,2.39106,44700000.0
2007-03-01 06:52:00,2.39107,2.39126,2.39107,2.39112,20900000.0
2007-03-01 06:53:00,2.39111,2.39116,2.39111,2.39112,36200000.0
2007-03-01 06:54:00,2.39113,2.39117,2.39099,2.39108,28300000.0
2007-03-01 06:55:00,2.39112,2.3912,2.39108,2.3911,22800000.0
2007-03-01 06:56:00,2.3912,2.3912,2.39088,2.39088,45400000.0
2007-03-01 06:57:00,2.39098,2.39118,2.39097,2.39109,41600000.0
2007-03-01 06:58:00,2.39091,2.3911,2.39087,2.3909,38200000.0
2007-03-01 06:59:00,2.39079,2.39079,2.39042,2.39044,38600000.0
2007-03-01 07:00:00,2.39054,2.39089,2.39023,2.39023,28100000.0
2007-03-01 07:01:00,2.39014,2.39021,2.39014,2.39021,12800000.0
2007-03-01 07:02:00,2.39039,2.39075,2.39039,2.39075,26400000.0
2007-03-01 07:03:00,2.39073,2.39085,2.39043,2.39065,24900000.0
2007-03-01 07:04:00,2.39056,2.39062,2.39019,2.39025,47600000.0
2007-03-01 07:05:00,2.39044,2.3906,2.39034,2.39034,32800000.0
2007-03-01 07:06:00,2.39033,2.39076,2.39033,2.3907,41800000.0
2007-03-01 07:07:00,2.39062,2.39088,2.39062,2.3908,36200000.0
2007-03-01 07:08:00,2.39094,2.39107,2.39094,2.39105,30000000.0
2007-03-01 07:09:00,2.39115,2.39115,2.39098,2.39112,25300000.0
2007-03-01 07:10:00,2.39083,2.39101,2.39083,2.3909,41300000.0
2007-03-01 07:11:00,2.39087,2.39103,2.39087,2.39103,17400000.0
2007-03-01 07:12:00,2.39095,2.391,2.39095,2.391,28600000.0
2007-03-01 07:13:00,2.39095,2.39103,2.39091,2.39099,50800000.0
2007-03-01 07:14:00,2.39083,2.39097,2.39074,2.39074,53100000.0
2007-03-01 07:15:00,2.3909,2.39108,2.39078,2.39084,53800000.0
2007-03-01 07:16:00,2.39097,2.39124,2.39082,2.39113,28500000.0
2007-03-01 07:17:00,2.39099,2.39104,2.3908,2.3908,34900000.0
2007-03-01 07:18:00,2.39087,2.39103,2.39067,2.39067,21600000.0
2007-03-01 07:19:00,2.39104,2.39104,2.39078,2.39083,40200001.0
2007-03-01 07:20:00,2.39075,2.3909,2.3907,2.39087,30400000.0
2007-03-01 07:21:00,2.39088,2.39111,2.39088,2.39111,24000000.0
2007-03-01 07:22:00,2.39116,2.39148,2.39116,2.39126,33500000.0
2007-03-01 07:23:00,2.39128,2.39141,2.391,2.391,26400000.0
2007-03-01 07:24:00,2.39102,2.39102,2.39073,2.39088,54400000.0
2007-03-01 07:25:00,2.39067,2.39097,2.39067,2.39085,23600000.0
2007-03-01 07:26:00,2.39087,2.39094,2.39082,2.39082,32400001.0
2007-03-01 07:27:00,2.39089,2.39114,2.39089,2.39101,21500000.0
2007-03-01 07:28:00,2.39085,2.39096,2.39076,2.39096,35900000.0
2007-03-01 07:29:00,2.39093,2.39093,2.39071,2.39085,31200000.0
2007-03-01 07:30:00,2.39105,2.39113,2.39092,2.39099,25900000.0
2007-03-01 07:31:00,2.39105,2.39111,2.39099,2.39099,30200000.0
2007-03-01 07:32:00,2.39108,2.39108,2.3909,2.39096,12400000.0
2007-03-01 07:33:00,2.39075,2.39113,2.39075,2.39113,22400000.0
2007-03-01 07:34:00,2.39068,2.39113,2.39068,2.39085,45700000.0
2007-03-01 07:35:00,2.39107,2.39118,2.39097,2.39097,19300000.0
2007-03-01 07:36:00,2.39086,2.39087,2.39078,2.39087,21400000.0
2007-03-01 07:37:00,2.39082,2.39082,2.39067,2.39068,16400000.0
2007-03-01 07:38:00,2.39077,2.39084,2.39072,2.39084,26100000.0
2007-03-01 07:39:00,2.39063,2.39079,2.39057,2.39079,25600000.0
2007-03-01 07:40:00,2.39032,2.3908,2.39024,2.3908,27200000.0
2007-03-01 07:41:00,2.39077,2.39085,2.39067,2.39067,15200000.0
2007-03-01 07:42:00,2.39075,2.39093,2.39075,2.3908,36200000.0
2007-03-01 07:43:00,2.39072,2.39087,2.39072,2.39082,26800000.0
2007-03-01 07:44:00,2.39094,2.39103,2.39089,2.39091,30100000.0
2007-03-01 07:45:00,2.3909,2.39098,2.39069,2.39069,48000000.0
2007-03-01 07:46:00,2.39077,2.39118,2.39077,2.39118,34800000.0
2007-03-01 07:47:00,2.39125,2.39125,2.39112,2.39115,33400000.0
2007-03-01 07:48:00,2.39126,2.39147,2.39126,2.39129,30500000.0
2007-03-01 07:49:00,2.3913,2.39134,2.39119,2.39119,19200000.0
2007-03-01 07:50:00,2.39125,2.39129,2.39115,2.39115,15700000.0
2007-03-01 07:51:00,2.39104,2.39124,2.39088,2.39088,31000000.0
2007-03-01 07:52:00,2.39105,2.39122,2.39105,2.39115,35200000.0
2007-03-01 07:53:00,2.39117,2.39117,2.39077,2.39103,29300000.0
2007-03-01 07:54:00,2.39101,2.39128,2.391,2.39117,24100000.0
2007-03-01 07:55:00,2.39119,2.39129,2.39111,2.39111,17400000.0
2007-03-01 07:56:00,2.3911,2.39132,2.3911,2.3913,27900000.0
2007-03-01 07:57:00,2.39116,2.39116,2.39101,2.39112,17600000.0
2007-03-01 07:58:00,2.39114,2.39124,2.39094,2.3911,35500000.0
2007-03-01 07:59:00,2.39103,2.3913,2.39092,2.39097,53900000.0
2007-03-01 08:00:00,2.3912,2.39131,2.39099,2.39108,43000000.0
2007-03-01 08:01:00,2.39105,2.39105,2.39067,2.39075,59700000.0
2007-03-01 08:02:00,2.3907,2.39081,2.3907,2.39081,37200000.0
2007-03-01 08:03:00,2.39061,2.3908,2.39044,2.3908,28300000.0
2007-03-01 08:04:00,2.39066,2.39073,2.39056,2.39073,29300000.0
2007-03-01 08:05:00,2.39085,2.39117,2.39061,2.39097,35600000.0
2007-03-01 08:06:00,2.39102,2.39112,2.39089,2.39089,51900000.0
2007-03-01 08:07:00,2.39078,2.39113,2.3906,2.39099,21200000.0
2007-03-01 08:08:00,2.39129,2.39149,2.39129,2.39133,31500000.0
2007-03-01 08:09:00,2.39132,2.3915,2.39087,2.39099,24200000.0
2007-03-01 08:10:00,2.39105,2.39121,2.391,2.39116,42900000.0
2007-03-01 08:11:00,2.39115,2.39128,2.39115,2.39128,30600000.0
2007-03-01 08:12:00,2.39129,2.39137,2.39126,2.39127,27900000.0
2007-03-01 08:13:00,2.39128,2.39154,2.39109,2.39123,39600001.0
2007-03-01 08:14:00,2.39116,2.39116,2.39029,2.39029,39600000.0
2007-03-01 08:15:00,2.39058,2.39098,2.39058,2.3909,18000000.0
2007-03-01 08:16:00,2.39099,2.39111,2.39099,2.39103,19100000.0
2007-03-01 08:17:00,2.39108,2.39108,2.39083,2.39094,56600000.0
2007-03-01 08:18:00,2.39109,2.39111,2.39091,2.391,29100000.0
2007-03-01 08:19:00,2.39105,2.3912,2.39098,2.3912,20800000.0
2007-03-01 08:20:00,2.39093,2.39105,2.39093,2.39105,51300000.0
2007-03-01 08:21:00,2.39096,2.3912,2.39096,2.3912,17300000.0
2007-03-01 08:22:00,2.39116,2.3914,2.39109,2.39126,27300000.0
2007-03-01 08:23:00,2.3913,2.3913,2.39112,2.39129,18400000.0
2007-03-01 08:24:00,2.39126,2.39132,2.39107,2.39113,44700000.0
2007-03-01 08:25:00,2.39112,2.39112,2.39107,2.39107,13800000.0
2007-03-01 08:26:00,2.39117,2.39117,2.39093,2.39105,27400000.0
2007-03-01 08:27:00,2.39122,2.39134,2.39117,2.39134,20700000.0
2007-03-01 08:28:00,2.39145,2.39156,2.39135,2.39135,39200000.0
2007-03-01 08:29:00,2.39138,2.39145,2.39132,2.39145,22200000.0
2007-03-01 08:30:00,2.39124,2.39134,2.39099,2.39123,39700000.0
2007-03-01 08:31:00,2.39135,2.39135,2.39103,2.39113,41000000.0
2007-03-01 08:32:00,2.39112,2.39112,2.39089,2.39089,26400000.0
2007-03-01 08:33:00,2.39092,2.39092,2.39064,2.39064,27400000.0
2007-03-01 08:34:00,2.39068,2.39085,2.39067,2.39068,51600000.0
2007-03-01 08:35:00,2.39069,2.39086,2.39069,2.39079,15600000.0
2007-03-01 08:36:00,2.39092,2.39094,2.39074,2.39088,25000000.0
2007-03-01 08:37:00,2.3908,2.391,2.39072,2.391,33500000.0
2007-03-01 08:38:00,2.39102,2.39106,2.391,2.39102,13500000.0
2007-03-01 08:39:00,2.39114,2.39134,2.39105,2.39105,25100000.0
2007-03-01 08:40:00,2.39109,2.39161,2.39109,2.39129,25100000.0
2007-03-01 08:41:00,2.39115,2.39137,2.39077,2.39077,26800000.0
2007-03-01 08:42:00,2.39084,2.39102,2.39073,2.39083,60400000.0
2007-03-01 08:43:00,2.39085,2.39114,2.39085,2.39094,33400000.0
2007-03-01 08:44:00,2.39089,2.39111,2.39089,2.39108,47800001.0
2007-03-01 08:45:00,2.39108,2.39108,2.3908,2.39108,29200000.0
2007-03-01 08:46:00,2.39098,2.39098,2.39067,2.39067,27400000.0
2007-03-01 08:47:00,2.39052,2.39052,2.38918,2.38948,38100000.0
2007-03-01 08:48:00,2.38963,2.39016,2.38963,2.39003,30200000.0
2007-03-01 08:49:00,2.38962,2.38962,2.3888,2.38881,37800000.0
2007-03-01 08:50:00,2.38874,2.38903,2.38874,2.38898,23500000.0
2007-03-01 08:51:00,2.38864,2.38901,2.38845,2.38873,22200000.0
2007-03-01 08:52:00,2.38872,2.38889,2.38847,2.38851,26300000.0
2007-03-01 08:53:00,2.38854,2.38901,2.38854,2.38876,33300000.0
2007-03-01 08:54:00,2.38872,2.38886,2.38848,2.38848,17000000.0
2007-03-01 08:55:00,2.38844,2.38848,2.38822,2.38827,53700000.0
2007-03-01 08:56:00,2.38821,2.38857,2.38821,2.38845,39000000.0
2007-03-01 08:57:00,2.38837,2.38849,2.38825,2.38849,70499999.0
2007-03-01 08:58:00,2.38879,2.38879,2.38858,2.38874,34500000.0
2007-03-01 08:59:00,2.38896,2.38915,2.38875,2.38915,45600000.0
2007-03-01 09:00:00,2.38916,2.38928,2.3888,2.38914,20700000.0
2007-03-01 09:01:00,2.38918,2.38962,2.38918,2.38942,59200000.0
2007-03-01 09:02:00,2.3892,2.38935,2.38906,2.38915,33600000.0
2007-03-01 09:03:00,2.38923,2.38982,2.38913,2.38972,24000000.0
2007-03-01 09:04:00,2.38968,2.38982,2.38957,2.38957,41000000.0
2007-03-01 09:05:00,2.38967,2.38967,2.38914,2.38914,24100000.0
2007-03-01 09:06:00,2.38911,2.38911,2.38843,2.38879,68300000.0
2007-03-01 09:07:00,2.38911,2.38949,2.38898,2.38944,32600000.0
2007-03-01 09:08:00,2.38946,2.38957,2.38936,2.38944,33200000.0
2007-03-01 09:09:00,2.38948,2.38974,2.38938,2.38962,25700000.0
2007-03-01 09:10:00,2.38983,2.39025,2.38983,2.39,28300000.0
2007-03-01 09:11:00,2.38977,2.38977,2.3896,2.3896,10800000.0
2007-03-01 09:12:00,2.38951,2.38977,2.38946,2.38953,38600000.0
2007-03-01 09:13:00,2.38944,2.38944,2.38926,2.3894,15000000.0
2007-03-01 09:14:00,2.38962,2.38966,2.38945,2.3896,32400000.0
2007-03-01 09:15:00,2.3895,2.3895,2.38921,2.38925,60900000.0
2007-03-01 09:16:00,2.3892,2.38931,2.38908,2.38931,26900000.0
2007-03-01 09:17:00,2.38941,2.38971,2.38941,2.38971,26400000.0
2007-03-01 09:18:00,2.38985,2.39004,2.38973,2.38973,32400000.0
2007-03-01 09:19:00,2.38964,2.38994,2.38964,2.38985,31800000.0
2007-03-01 09:20:00,2.38984,2.38987,2.38964,2.38964,30600000.0
2007-03-01 09:21:00,2.3899,2.38994,2.38954,2.38954,44600000.0
2007-03-01 09:22:00,2.38951,2.38955,2.38913,2.38913,34300000.0
2007-03-01 09:23:00,2.38946,2.38949,2.38925,2.38947,21900000.0
2007-03-01 09:24:00,2.38937,2.38949,2.3888,2.38925,41000000.0
2007-03-01 09:25:00,2.38924,2.3895,2.38921,2.3895,29500000.0
2007-03-01 09:26:00,2.38939,2.38958,2.3893,2.38958,25500000.0
2007-03-01 09:27:00,2.38967,2.38967,2.38935,2.38944,32400000.0
2007-03-01 09:28:00,2.3896,2.3896,2.3891,2.3891,33700000.0
2007-03-01 09:29:00,2.38916,2.38947,2.38902,2.38918,34100000.0
2007-03-01 09:30:00,2.38925,2.38946,2.38902,2.3892,35400000.0
2007-03-01 09:31:00,2.38924,2.38924,2.38896,2.38908,36000000.0
2007-03-01 09:32:00,2.38931,2.38954,2.38925,2.38949,64399998.0
2007-03-01 09:33:00,2.38961,2.38968,2.38949,2.38953,39400000.0
2007-03-01 09:34:00,2.38974,2.3899,2.38974,2.3899,15100000.0
2007-03-01 09:35:00,2.38985,2.39025,2.38983,2.39025,33700000.0
2007-03-01 09:36:00,2.39058,2.39058,2.39007,2.39007,46500000.0
2007-03-01 09:37:00,2.39011,2.39011,2.38965,2.38967,34300000.0
2007-03-01 09:38:00,2.38974,2.38985,2.38965,2.38985,31600000.0
2007-03-01 09:39:00,2.3898,2.38993,2.38947,2.38978,51800000.0
2007-03-01 09:40:00,2.38997,2.39025,2.38997,2.39012,16000000.0
2007-03-01 09:41:00,2.39012,2.39033,2.39012,2.39032,40700000.0
2007-03-01 09:42:00,2.39029,2.39053,2.39029,2.39053,23800000.0
2007-03-01 09:43:00,2.39054,2.39068,2.39054,2.39058,24800001.0
2007-03-01 09:44:00,2.39039,2.39054,2.39022,2.39043,39000000.0
2007-03-01 09:45:00,2.39029,2.39051,2.39029,2.39034,48999999.0
2007-03-01 09:46:00,2.39026,2.39051,2.39024,2.39048,23600000.0
2007-03-01 09:47:00,2.39025,2.39025,2.39014,2.39021,20100000.0
2007-03-01 09:48:00,2.39032,2.39041,2.39001,2.39023,44700000.0
2007-03-01 09:49:00,2.39039,2.39048,2.39023,2.3903,31300000.0
2007-03-01 09:50:00,2.3905,2.3905,2.39027,2.39037,24500000.0
2007-03-01 09:51:00,2.39071,2.39071,2.39045,2.39057,27300000.0
2007-03-01 09:52:00,2.39081,2.39089,2.3907,2.39089,31500000.0
2007-03-01 09:53:00,2.39065,2.39073,2.39049,2.39073,39400000.0
2007-03-01 09:54:00,2.39053,2.39111,2.3905,2.39111,16600000.0
2007-03-01 09:55:00,2.39127,2.39128,2.3909,2.3909,19300000.0
2007-03-01 09:56:00,2.39082,2.39082,2.39033,2.39033,37100000.0
2007-03-01 09:57:00,2.39041,2.3915,2.39041,2.391,35800000.0
2007-03-01 09:58:00,2.39105,2.39105,2.39058,2.39069,40800000.0
2007-03-01 09:59:00,2.39092,2.39094,2.39014,2.39014,24900000.0
2007-03-01 10:00:00,2.38965,2.38978,2.3893,2.3893,46700000.0
2007-03-01 10:01:00,2.38924,2.39007,2.38913,2.39001,37400000.0
2007-03-01 10:02:00,2.38987,2.3899,2.38958,2.38964,31300000.0
2007-03-01 10:03:00,2.38956,2.38985,2.38944,2.38946,25300000.0
2007-03-01 10:04:00,2.38957,2.38974,2.38923,2.38923,41200000.0
2007-03-01 10:05:00,2.38918,2.38937,2.38908,2.38923,51100000.0
2007-03-01 10:06:00,2.38927,2.38927,2.38886,2.38892,27200000.0
2007-03-01 10:07:00,2.3893,2.38938,2.38901,2.38927,46500000.0
2007-03-01 10:08:00,2.38945,2.38975,2.38945,2.38975,14000000.0
2007-03-01 10:09:00,2.38954,2.38968,2.38938,2.38939,47000000.0
2007-03-01 10:10:00,2.38948,2.38948,2.38896,2.38912,30000000.0
2007-03-01 10:11:00,2.38892,2.38898,2.38878,2.38883,32500000.0
2007-03-01 10:12:00,2.38871,2.38909,2.38871,2.38902,26800000.0
2007-03-01 10:13:00,2.38921,2.38921,2.38889,2.38908,51300000.0
2007-03-01 10:14:00,2.3891,2.38916,2.38878,2.38887,39800000.0
2007-03-01 10:15:00,2.38911,2.38951,2.38907,2.38951,37700000.0
2007-03-01 10:16:00,2.38964,2.38982,2.38954,2.38982,60000000.0
2007-03-01 10:17:00,2.38986,2.39005,2.38976,2.39005,30500000.0
2007-03-01 10:18:00,2.38982,2.38987,2.38968,2.38982,30400000.0
2007-03-01 10:19:00,2.38953,2.38963,2.38938,2.38949,49700000.0
2007-03-01 10:20:00,2.38939,2.3895,2.38913,2.38916,25200000.0
2007-03-01 10:21:00,2.38903,2.38903,2.38867,2.38887,26700000.0
2007-03-01 10:22:00,2.38912,2.38933,2.38875,2.38883,44900000.0
2007-03-01 10:23:00,2.38848,2.38905,2.38835,2.38905,44600000.0
2007-03-01 10:24:00,2.38893,2.3894,2.38883,2.3894,42100000.0
2007-03-01 10:25:00,2.38918,2.38918,2.38882,2.38882,30500000.0
2007-03-01 10:26:00,2.38877,2.38877,2.38834,2.38834,32000000.0
2007-03-01 10:27:00,2.38826,2.38886,2.38826,2.38864,31200000.0
2007-03-01 10:28:00,2.38887,2.38926,2.38874,2.38926,55700000.0
2007-03-01 10:29:00,2.38933,2.3896,2.38925,2.38954,40000000.0
2007-03-01 10:30:00,2.38919,2.38991,2.3891,2.3899,33900000.0
2007-03-01 10:31:00,2.38975,2.38975,2.38946,2.38965,30900000.0
2007-03-01 10:32:00,2.38978,2.39019,2.38962,2.39012,33800000.0
2007-03-01 10:33:00,2.39036,2.39071,2.39007,2.39071,42000000.0
2007-03-01 10:34:00,2.39061,2.39074,2.3905,2.39074,22000000.0
2007-03-01 10:35:00,2.39099,2.39127,2.39099,2.39112,32100000.0
2007-03-01 10:36:00,2.39103,2.39225,2.39103,2.39219,32700001.0
2007-03-01 10:37:00,2.3922,2.3922,2.39149,2.39149,48700000.0
2007-03-01 10:38:00,2.3914,2.3914,2.39062,2.39078,23500000.0
2007-03-01 10:39:00,2.39087,2.39147,2.39087,2.39147,15200000.0
2007-03-01 10:40:00,2.39152,2.39159,2.39138,2.39138,63700000.0
2007-03-01 10:41:00,2.39121,2.39144,2.39091,2.39098,36700000.0
2007-03-01 10:42:00,2.39072,2.39072,2.39038,2.39038,26700000.0
2007-03-01 10:43:00,2.39034,2.39062,2.39034,2.3906,49299999.0
2007-03-01 10:44:00,2.39032,2.39032,2.3898,2.38988,24700000.0
2007-03-01 10:45:00,2.38978,2.38978,2.38938,2.38942,26400000.0
2007-03-01 10:46:00,2.38963,2.38995,2.3896,2.38964,41500000.0
2007-03-01 10:47:00,2.38949,2.38949,2.38923,2.38933,26000000.0
2007-03-01 10:48:00,2.38944,2.38958,2.38919,2.38928,52000000.0
2007-03-01 10:49:00,2.38913,2.38996,2.389,2.38996,22400000.0
2007-03-01 10:50:00,2.39018,2.39028,2.39002,2.39004,31400000.0
2007-03-01 10:51:00,2.39027,2.39044,2.39014,2.39029,34700000.0
2007-03-01 10:52:00,2.39034,2.39046,2.39026,2.39028,22100000.0
2007-03-01 10:53:00,2.39018,2.39033,2.39008,2.39016,39400000.0
2007-03-01 10:54:00,2.39023,2.39046,2.39023,2.39045,29200000.0
2007-03-01 10:55:00,2.39061,2.39063,2.39032,2.39051,35600000.0
2007-03-01 10:56:00,2.39059,2.39069,2.39042,2.39062,26700000.0
2007-03-01 10:57:00,2.39065,2.3909,2.39044,2.39061,36600000.0
2007-03-01 10:58:00,2.39059,2.39072,2.39052,2.39054,42700000.0
2007-03-01 10:59:00,2.39056,2.39056,2.39021,2.39028,45800000.0
2007-03-01 11:00:00,2.39008,2.39035,2.38995,2.3902,37000000.0
2007-03-01 11:01:00,2.38996,2.39038,2.38989,2.39038,23200000.0
2007-03-01 11:02:00,2.39024,2.39047,2.39004,2.39044,37100000.0
2007-03-01 11:03:00,2.39035,2.39047,2.39025,2.39027,40300000.0
2007-03-01 11:04:00,2.39031,2.39059,2.39026,2.39044,35600000.0
2007-03-01 11:05:00,2.3905,2.39081,2.3905,2.39061,38500000.0
2007-03-01 11:06:00,2.39066,2.39066,2.39026,2.3905,29600000.0
2007-03-01 11:07:00,2.39033,2.39044,2.39015,2.39024,46299999.0
2007-03-01 11:08:00,2.39009,2.39032,2.39007,2.39015,23500000.0
2007-03-01 11:09:00,2.39014,2.39025,2.39009,2.39023,19600000.0
2007-03-01 11:10:00,2.38997,2.39009,2.38979,2.38979,24500000.0
2007-03-01 11:11:00,2.38966,2.38978,2.38929,2.38978,21800000.0
2007-03-01 11:12:00,2.3898,2.39009,2.3898,2.38997,16800000.0
2007-03-01 11:13:00,2.38992,2.39033,2.38992,2.39018,32900000.0
2007-03-01 11:14:00,2.39023,2.3906,2.39018,2.39027,40800000.0
2007-03-01 11:15:00,2.39023,2.3906,2.39011,2.3906,18700000.0
2007-03-01 11:16:00,2.39057,2.39067,2.3905,2.39066,33200000.0
2007-03-01 11:17:00,2.39071,2.39071,2.39031,2.39031,22600000.0
2007-03-01 11:18:00,2.39034,2.39037,2.39025,2.39027,15700000.0
2007-03-01 11:19:00,2.39017,2.39017,2.3898,2.38988,25300000.0
2007-03-01 11:20:00,2.38987,2.38987,2.38941,2.38964,48000000.0
2007-03-01 11:21:00,2.3894,2.38967,2.38929,2.38967,23600000.0
2007-03-01 11:22:00,2.38936,2.38936,2.38912,2.38923,31200000.0
2007-03-01 11:23:00,2.3892,2.3892,2.38875,2.38875,37000000.0
2007-03-01 11:24:00,2.38896,2.38907,2.38866,2.38875,31100000.0
2007-03-01 11:25:00,2.38886,2.38901,2.3888,2.3888,34600000.0
2007-03-01 11:26:00,2.38903,2.38907,2.38881,2.38889,63299999.0
2007-03-01 11:27:00,2.38883,2.38883,2.38859,2.38859,38400000.0
2007-03-01 11:28:00,2.38864,2.38917,2.38864,2.38917,58300000.0
2007-03-01 11:29:00,2.38927,2.38927,2.38885,2.38908,41200000.0
2007-03-01 11:30:00,2.38907,2.39063,2.38907,2.39063,45600000.0
2007-03-01 11:31:00,2.39066,2.39193,2.3905,2.39192,38500000.0
2007-03-01 11:32:00,2.39205,2.39211,2.39144,2.39156,34800000.0
2007-03-01 11:33:00,2.39151,2.39153,2.3912,2.3912,43100000.0
2007-03-01 11:34:00,2.39109,2.39115,2.3909,2.39115,64600000.0
2007-03-01 11:35:00,2.39122,2.39206,2.39122,2.39206,30600000.0
2007-03-01 11:36:00,2.39235,2.39329,2.39215,2.39329,39700000.0
2007-03-01 11:37:00,2.39305,2.39321,2.39278,2.39292,26300000.0
2007-03-01 11:38:00,2.39261,2.393,2.39261,2.39281,35400000.0
2007-03-01 11:39:00,2.39274,2.3932,2.39268,2.39308,43500000.0
2007-03-01 11:40:00,2.39304,2.39404,2.39304,2.39404,59500000.0
2007-03-01 11:41:00,2.3938,2.3941,2.39374,2.39385,26900000.0
2007-03-01 11:42:00,2.39357,2.39388,2.39357,2.39368,52200000.0
2007-03-01 11:43:00,2.39351,2.39411,2.39351,2.39411,19500000.0
2007-03-01 11:44:00,2.39395,2.39395,2.39343,2.39352,15700000.0
2007-03-01 11:45:00,2.39334,2.39334,2.39299,2.39309,19200000.0
2007-03-01 11:46:00,2.39319,2.39319,2.39269,2.39269,50700000.0
2007-03-01 11:47:00,2.39289,2.39296,2.39279,2.39296,45600000.0
2007-03-01 11:48:00,2.39258,2.39296,2.39258,2.39285,51700000.0
2007-03-01 11:49:00,2.39288,2.39327,2.39288,2.39315,28800000.0
2007-03-01 11:50:00,2.39332,2.39362,2.39325,2.39338,44000000.0
2007-03-01 11:51:00,2.39344,2.39344,2.39308,2.39318,29600000.0
2007-03-01 11:52:00,2.39329,2.3935,2.39326,2.3935,23700000.0
2007-03-01 11:53:00,2.39351,2.39365,2.39331,2.39342,37100000.0
2007-03-01 11:54:00,2.39348,2.3935,2.39339,2.3934,33800000.0
2007-03-01 11:55:00,2.39335,2.39377,2.39335,2.39347,29400000.0
2007-03-01 11:56:00,2.39368,2.39368,2.39347,2.39347,32000000.0
2007-03-01 11:57:00,2.3935,2.39362,2.39335,2.3936,38600000.0
2007-03-01 11:58:00,2.39364,2.39371,2.3935,2.39365,18400000.0
2007-03-01 11:59:00,2.39368,2.39382,2.3936,2.3937,44400000.0
2007-03-01 12:00:00,2.39377,2.39395,2.39374,2.39374,44600000.0
2007-03-01 12:01:00,2.39346,2.39369,2.39334,2.39355,40800000.0
2007-03-01 12:02:00,2.39356,2.3939,2.39356,2.39357,16000000.0
2007-03-01 12:03:00,2.3935,2.39383,2.3935,2.39383,22200000.0
2007-03-01 12:04:00,2.39373,2.39388,2.39373,2.39375,55700000.0
2007-03-01 12:05:00,2.39394,2.39394,2.39354,2.39354,46900000.0
2007-03-01 12:06:00,2.3937,2.39372,2.39342,2.39346,26800000.0
2007-03-01 12:07:00,2.39348,2.39385,2.39348,2.39365,39600000.0
2007-03-01 12:08:00,2.39367,2.39405,2.39359,2.394,29200000.0
2007-03-01 12:09:00,2.39422,2.39428,2.39409,2.39409,28700000.0
2007-03-01 12:10:00,2.39401,2.39401,2.39376,2.3938,29300000.0
2007-03-01 12:11:00,2.39378,2.39378,2.39366,2.39371,22000000.0
2007-03-01 12:12:00,2.39372,2.39376,2.3935,2.39355,26400000.0
2007-03-01 12:13:00,2.39341,2.3938,2.39341,2.39358,23700000.0
2007-03-01 12:14:00,2.39369,2.39406,2.39369,2.39385,69200000.0
2007-03-01 12:15:00,2.39382,2.39395,2.39355,2.39357,36600000.0
2007-03-01 12:16:00,2.39341,2.39387,2.39341,2.39361,64300000.0
2007-03-01 12:17:00,2.39371,2.39395,2.39357,2.39357,44500000.0
2007-03-01 12:18:00,2.39382,2.39398,2.39345,2.39361,57600000.0
2007-03-01 12:19:00,2.39362,2.39383,2.39362,2.39371,35000000.0
2007-03-01 12:20:00,2.39359,2.39372,2.39352,2.39366,45500000.0
2007-03-01 12:21:00,2.39365,2.39387,2.39352,2.39352,18400000.0
2007-03-01 12:22:00,2.39349,2.39365,2.39341,2.39351,23800000.0
2007-03-01 12:23:00,2.39354,2.39385,2.39341,2.39377,51600000.0
2007-03-01 12:24:00,2.39348,2.39354,2.39332,2.3934,21600000.0
2007-03-01 12:25:00,2.39342,2.39348,2.39326,2.39326,51800000.0
2007-03-01 12:26:00,2.39321,2.39328,2.39307,2.39307,16600000.0
2007-03-01 12:27:00,2.39283,2.39283,2.39212,2.39219,42900000.0
2007-03-01 12:28:00,2.39203,2.3923,2.39189,2.3923,38100000.0
2007-03-01 12:29:00,2.39222,2.39222,2.39147,2.39147,55300000.0
2007-03-01 12:30:00,2.39155,2.39171,2.39146,2.3917,52800000.0
2007-03-01 12:31:00,2.3917,2.39213,2.3917,2.39213,42800000.0
2007-03-01 12:32:00,2.39236,2.39236,2.39175,2.39194,32500000.0
2007-03-01 12:33:00,2.39176,2.39182,2.39155,2.39168,46500000.0
2007-03-01 12:34:00,2.39171,2.39171,2.3915,2.39153,42800000.0
2007-03-01 12:35:00,2.39133,2.3918,2.39133,2.39166,57600000.0
2007-03-01 12:36:00,2.39185,2.39209,2.39185,2.39186,26400000.0
2007-03-01 12:37:00,2.39204,2.39204,2.39185,2.39195,36300000.0
2007-03-01 12:38:00,2.39192,2.39201,2.39185,2.39188,49200000.0
2007-03-01 12:39:00,2.39176,2.39198,2.39171,2.3919,28300000.0
2007-03-01 12:40:00,2.39178,2.39215,2.39172,2.39205,61800000.0
2007-03-01 12:41:00,2.39208,2.39219,2.39195,2.39202,43100000.0
2007-03-01 12:42:00,2.39182,2.39182,2.39155,2.39169,36000000.0
2007-03-01 12:43:00,2.39171,2.39193,2.39171,2.39176,42500000.0
2007-03-01 12:44:00,2.39185,2.392,2.39181,2.39192,20600000.0
2007-03-01 12:45:00,2.39199,2.39204,2.39165,2.39186,28600000.0
2007-03-01 12:46:00,2.39165,2.39183,2.39156,2.39172,32200000.0
2007-03-01 12:47:00,2.39168,2.39187,2.39158,2.39158,53700000.0
2007-03-01 12:48:00,2.39153,2.39168,2.3915,2.3916,39000000.0
2007-03-01 12:49:00,2.39156,2.39163,2.39131,2.3914,33600000.0
2007-03-01 12:50:00,2.39157,2.39207,2.39157,2.3919,36100000.0
2007-03-01 12:51:00,2.39159,2.39178,2.39154,2.39157,47100001.0
2007-03-01 12:52:00,2.39138,2.3917,2.39138,2.3917,25600000.0
2007-03-01 12:53:00,2.39182,2.39182,2.39162,2.39176,40500000.0
2007-03-01 12:54:00,2.39169,2.39179,2.39169,2.39173,28200000.0
2007-03-01 12:55:00,2.39163,2.39189,2.39153,2.39189,27400000.0
2007-03-01 12:56:00,2.39178,2.39206,2.39178,2.39203,30800000.0
2007-03-01 12:57:00,2.39204,2.39204,2.39163,2.39164,58900000.0
2007-03-01 12:58:00,2.39175,2.39186,2.39153,2.39175,46600000.0
2007-03-01 12:59:00,2.39167,2.39176,2.39154,2.39156,40700000.0
2007-03-01 13:00:00,2.39128,2.39195,2.39122,2.39174,44200000.0
2007-03-01 13:01:00,2.39194,2.39194,2.39168,2.39191,28800000.0
2007-03-01 13:02:00,2.39209,2.3923,2.39196,2.39217,40800000.0
2007-03-01 13:03:00,2.39215,2.39248,2.39215,2.39237,28900000.0
2007-03-01 13:04:00,2.39259,2.39286,2.39244,2.39286,36600000.0
2007-03-01 13:05:00,2.39275,2.39288,2.39253,2.39287,23600000.0
2007-03-01 13:06:00,2.39293,2.39335,2.39293,2.39328,14600000.0
2007-03-01 13:07:00,2.39342,2.3935,2.39335,2.39342,48600000.0
2007-03-01 13:08:00,2.39356,2.39377,2.39356,2.39363,27200000.0
2007-03-01 13:09:00,2.39367,2.39368,2.39347,2.39368,28300000.0
2007-03-01 13:10:00,2.39366,2.39366,2.39336,2.39337,38100000.0
2007-03-01 13:11:00,2.39345,2.39345,2.39331,2.39334,32800000.0
2007-03-01 13:12:00,2.39333,2.39352,2.39326,2.39352,22500000.0
2007-03-01 13:13:00,2.39358,2.39372,2.39357,2.39363,27200000.0
2007-03-01 13:14:00,2.39353,2.39377,2.39345,2.39373,44000000.0
2007-03-01 13:15:00,2.39373,2.39394,2.39371,2.39392,33200000.0
2007-03-01 13:16:00,2.39371,2.39403,2.39371,2.39401,34900000.0
2007-03-01 13:17:00,2.39394,2.39479,2.39383,2.39479,36900000.0
2007-03-01 13:18:00,2.39492,2.39499,2.39472,2.39487,32000000.0
2007-03-01 13:19:00,2.39485,2.39511,2.39485,2.39503,10400000.0
2007-03-01 13:20:00,2.39507,2.39507,2.39473,2.39496,42600000.0
2007-03-01 13:21:00,2.39497,2.39497,2.39452,2.39477,30000000.0
2007-03-01 13:22:00,2.39488,2.39512,2.39488,2.39509,26000000.0
2007-03-01 13:23:00,2.39515,2.39543,2.39515,2.39543,20100000.0
2007-03-01 13:24:00,2.39544,2.39604,2.39544,2.39594,28000000.0
2007-03-01 13:25:00,2.3959,2.396,2.3954,2.39556,73500000.0
2007-03-01 13:26:00,2.39535,2.39535,2.39495,2.39495,29500000.0
2007-03-01 13:27:00,2.39453,2.39489,2.39453,2.39489,25100000.0
2007-03-01 13:28:00,2.39481,2.39481,2.39453,2.39455,27100000.0
2007-03-01 13:29:00,2.39465,2.39502,2.39465,2.39486,37400000.0
2007-03-01 13:30:00,2.39489,2.39522,2.39489,2.3952,44100000.0
2007-03-01 13:31:00,2.39502,2.39531,2.39494,2.39531,44800000.0
2007-03-01 13:32:00,2.39525,2.39525,2.39479,2.39479,51800000.0
2007-03-01 13:33:00,2.39472,2.39493,2.39467,2.39482,50600000.0
2007-03-01 13:34:00,2.39481,2.39494,2.39481,2.39485,58100001.0
2007-03-01 13:35:00,2.39496,2.39506,2.39494,2.39494,44600000.0
2007-03-01 13:36:00,2.39496,2.39509,2.39484,2.39502,69399999.0
2007-03-01 13:37:00,2.39474,2.39474,2.39438,2.39453,25900000.0
2007-03-01 13:38:00,2.39482,2.39484,2.39447,2.39484,24500000.0
2007-03-01 13:39:00,2.39463,2.39482,2.39434,2.39434,44800000.0
2007-03-01 13:40:00,2.39411,2.39418,2.39405,2.39409,24900000.0
2007-03-01 13:41:00,2.39427,2.39431,2.39419,2.3942,24000000.0
2007-03-01 13:42:00,2.39408,2.39427,2.39396,2.39417,20800000.0
2007-03-01 13:43:00,2.39394,2.39429,2.39394,2.39399,51600000.0
2007-03-01 13:44:00,2.39403,2.39403,2.39366,2.39373,46200000.0
2007-03-01 13:45:00,2.39375,2.3938,2.39362,2.3937,31400000.0
2007-03-01 13:46:00,2.39386,2.3947,2.39386,2.3947,75400000.0
2007-03-01 13:47:00,2.39478,2.39478,2.39425,2.39425,39900000.0
2007-03-01 13:48:00,2.39452,2.39453,2.39418,2.39422,42500000.0
2007-03-01 13:49:00,2.39437,2.39437,2.39399,2.39425,34700000.0
2007-03-01 13:50:00,2.39431,2.39446,2.39431,2.39446,25500000.0
2007-03-01 13:51:00,2.39441,2.39461,2.39439,2.39439,15300000.0
2007-03-01 13:52:00,2.39458,2.39493,2.39439,2.39486,38700000.0
2007-03-01 13:53:00,2.3947,2.3947,2.39424,2.39441,41400000.0
2007-03-01 13:54:00,2.39455,2.39488,2.39455,2.39488,34000000.0
2007-03-01 13:55:00,2.39492,2.39492,2.39392,2.39392,25500000.0
2007-03-01 13:56:00,2.39408,2.39436,2.39405,2.39423,38600000.0
2007-03-01 13:57:00,2.39436,2.39464,2.39426,2.39464,22200000.0
2007-03-01 13:58:00,2.39462,2.39472,2.39442,2.39472,29700000.0
2007-03-01 13:59:00,2.39459,2.39463,2.39437,2.39438,16300000.0
2007-03-01 14:00:00,2.39424,2.39442,2.39417,2.39442,40600000.0
2007-03-01 14:01:00,2.39443,2.39478,2.3943,2.39478,19100000.0
2007-03-01 14:02:00,2.39473,2.39517,2.39473,2.39492,44200000.0
2007-03-01 14:03:00,2.39513,2.39549,2.39513,2.3954,30200000.0
2007-03-01 14:04:00,2.39542,2.39552,2.3954,2.39545,16800000.0
2007-03-01 14:05:00,2.39546,2.39555,2.39496,2.39549,49200000.0
2007-03-01 14:06:00,2.39578,2.39598,2.39565,2.39589,49899999.0
2007-03-01 14:07:00,2.39602,2.39623,2.39602,2.39609,26800000.0
2007-03-01 14:08:00,2.39616,2.3964,2.39613,2.39621,37900000.0
2007-03-01 14:09:00,2.39621,2.39645,2.39618,2.3964,26800000.0
2007-03-01 14:10:00,2.3962,2.39656,2.3958,2.39583,40600000.0
2007-03-01 14:11:00,2.39555,2.39574,2.39539,2.3954,38200000.0
2007-03-01 14:12:00,2.39548,2.39563,2.39532,2.39552,41600000.0
2007-03-01 14:13:00,2.39546,2.39561,2.39531,2.39553,48100000.0
2007-03-01 14:14:00,2.39542,2.39542,2.39518,2.39528,43300000.0
2007-03-01 14:15:00,2.39519,2.39528,2.39509,2.39525,67599999.0
2007-03-01 14:16:00,2.39511,2.39515,2.39497,2.39512,32600000.0
2007-03-01 14:17:00,2.39504,2.39552,2.39504,2.39533,34300000.0
2007-03-01 14:18:00,2.3955,2.3955,2.395,2.395,22900000.0
2007-03-01 14:19:00,2.3946,2.39462,2.39362,2.39368,45600000.0
2007-03-01 14:20:00,2.39377,2.39377,2.39351,2.39371,56900000.0
2007-03-01 14:21:00,2.39364,2.39373,2.39361,2.3937,36200000.0
2007-03-01 14:22:00,2.39395,2.39395,2.39354,2.39354,33400000.0
2007-03-01 14:23:00,2.39328,2.39351,2.39288,2.39288,45600000.0
2007-03-01 14:24:00,2.39293,2.39307,2.39284,2.39284,34700000.0
2007-03-01 14:25:00,2.3926,2.39276,2.39254,2.39276,25900000.0
2007-03-01 14:26:00,2.39269,2.39272,2.39246,2.39259,57099999.0
2007-03-01 14:27:00,2.39242,2.39242,2.39204,2.3923,38900000.0
2007-03-01 14:28:00,2.39201,2.39215,2.39184,2.39215,35100000.0
2007-03-01 14:29:00,2.39243,2.39297,2.39243,2.39291,14000000.0
2007-03-01 14:30:00,2.39302,2.39309,2.39272,2.39275,28300000.0
2007-03-01 14:31:00,2.3928,2.39283,2.39251,2.39251,24200000.0
2007-03-01 14:32:00,2.39246,2.39246,2.39218,2.39218,21600000.0
2007-03-01 14:33:00,2.39207,2.39207,2.39145,2.3919,36000000.0
2007-03-01 14:34:00,2.39212,2.39212,2.39157,2.39203,66400000.0
2007-03-01 14:35:00,2.392,2.39205,2.39181,2.39183,22400000.0
2007-03-01 14:36:00,2.3916,2.39177,2.39142,2.39177,29800000.0
2007-03-01 14:37:00,2.39147,2.39167,2.39142,2.3915,25000000.0
2007-03-01 14:38:00,2.39137,2.39166,2.39137,2.39138,29000000.0
2007-03-01 14:39:00,2.39141,2.3918,2.39141,2.39169,31500000.0
2007-03-01 14:40:00,2.39159,2.39169,2.39135,2.39137,55500000.0
2007-03-01 14:41:00,2.39112,2.39145,2.3909,2.3909,39000000.0
2007-03-01 14:42:00,2.39074,2.39097,2.39058,2.39083,32500000.0
2007-03-01 14:43:00,2.39052,2.3907,2.39041,2.39065,35000000.0
2007-03-01 14:44:00,2.39048,2.39078,2.39048,2.39078,17500000.0
2007-03-01 14:45:00,2.39066,2.39076,2.39037,2.39068,41700000.0
2007-03-01 14:46:00,2.39065,2.39083,2.39054,2.39077,21000000.0
2007-03-01 14:47:00,2.39079,2.3914,2.39076,2.3914,41700000.0
2007-03-01 14:48:00,2.39165,2.39193,2.39158,2.39193,23400000.0
2007-03-01 14:49:00,2.3923,2.3925,2.39218,2.3924,36600000.0
2007-03-01 14:50:00,2.39219,2.39232,2.39181,2.39188,28900000.0
2007-03-01 14:51:00,2.39184,2.39193,2.39163,2.39163,23300000.0
2007-03-01 14:52:00,2.39175,2.39181,2.39146,2.39146,72300001.0
2007-03-01 14:53:00,2.39141,2.39157,2.39126,2.39152,39100000.0
2007-03-01 14:54:00,2.3913,2.39131,2.39116,2.39116,41100000.0
2007-03-01 14:55:00,2.39112,2.39113,2.39049,2.39049,37400000.0
2007-03-01 14:56:00,2.39047,2.39053,2.39008,2.39014,29800000.0
2007-03-01 14:57:00,2.39019,2.39055,2.39008,2.3904,36900000.0
2007-03-01 14:58:00,2.39047,2.39047,2.39018,2.39031,32600000.0
2007-03-01 14:59:00,2.39041,2.39057,2.39032,2.39032,33300000.0
2007-03-01 15:00:00,2.39024,2.3903,2.38953,2.38953,37700000.0
2007-03-01 15:01:00,2.38947,2.38967,2.38892,2.38892,27700000.0
2007-03-01 15:02:00,2.38905,2.38911,2.38746,2.38755,29000000.0
2007-03-01 15:03:00,2.38736,2.38745,2.38696,2.38718,32900000.0
2007-03-01 15:04:00,2.38718,2.38734,2.38685,2.38695,63500000.0
2007-03-01 15:05:00,2.38699,2.38715,2.38684,2.38702,26200000.0
2007-03-01 15:06:00,2.38735,2.38868,2.38735,2.38868,34100000.0
2007-03-01 15:07:00,2.38867,2.38874,2.38817,2.38826,21400000.0
2007-03-01 15:08:00,2.38837,2.38846,2.38782,2.38782,22300000.0
2007-03-01 15:09:00,2.38788,2.38816,2.38788,2.38806,27900000.0
2007-03-01 15:10:00,2.38803,2.38852,2.38794,2.38849,30500000.0
2007-03-01 15:11:00,2.38847,2.38876,2.38834,2.38876,32800000.0
2007-03-01 15:12:00,2.38886,2.38919,2.38883,2.38901,35800000.0
2007-03-01 15:13:00,2.38938,2.38938,2.38897,2.38907,36900000.0
2007-03-01 15:14:00,2.38925,2.38982,2.38917,2.38982,24700000.0
2007-03-01 15:15:00,2.38991,2.39002,2.38979,2.39002,22400000.0
2007-03-01 15:16:00,2.39012,2.39024,2.38987,2.38987,29500000.0
2007-03-01 15:17:00,2.38984,2.39006,2.38977,2.38982,34900000.0
2007-03-01 15:18:00,2.38976,2.39028,2.38972,2.39028,28500000.0
2007-03-01 15:19:00,2.39016,2.39031,2.39007,2.39007,60600000.0
2007-03-01 15:20:00,2.38998,2.39028,2.38994,2.39028,45900000.0
2007-03-01 15:21:00,2.39023,2.39029,2.3901,2.3902,28400000.0
2007-03-01 15:22:00,2.38997,2.39009,2.38929,2.38929,35100000.0
2007-03-01 15:23:00,2.38904,2.38906,2.38885,2.38885,21200000.0
2007-03-01 15:24:00,2.38889,2.38911,2.38857,2.38883,27600000.0
2007-03-01 15:25:00,2.38916,2.38925,2.38899,2.389,51400000.0
2007-03-01 15:26:00,2.38896,2.38935,2.38893,2.389,32700000.0
2007-03-01 15:27:00,2.38858,2.38872,2.38813,2.3885,40100000.0
2007-03-01 15:28:00,2.38835,2.38863,2.38806,2.38863,37400000.0
2007-03-01 15:29:00,2.3886,2.38911,2.3886,2.38881,25500000.0
2007-03-01 15:30:00,2.38845,2.38875,2.38828,2.38845,34200000.0
2007-03-01 15:31:00,2.38832,2.38832,2.38799,2.38809,23200000.0
2007-03-01 15:32:00,2.38835,2.38835,2.3879,2.38805,28100000.0
2007-03-01 15:33:00,2.38792,2.38819,2.38788,2.38788,20100000.0
2007-03-01 15:34:00,2.38748,2.38754,2.38676,2.38676,28800000.0
2007-03-01 15:35:00,2.38625,2.38673,2.38625,2.38653,63600000.0
2007-03-01 15:36:00,2.38675,2.38725,2.38665,2.38725,47400000.0
2007-03-01 15:37:00,2.38734,2.38734,2.38686,2.38686,39000000.0
2007-03-01 15:38:00,2.38701,2.38731,2.38701,2.38701,41500000.0
2007-03-01 15:39:00,2.38698,2.38707,2.3867,2.38677,40600000.0
2007-03-01 15:40:00,2.38672,2.38672,2.3863,2.38645,35800000.0
2007-03-01 15:41:00,2.38696,2.38749,2.3869,2.38744,35200000.0
2007-03-01 15:42:00,2.38755,2.38797,2.38754,2.38791,27500000.0
2007-03-01 15:43:00,2.38789,2.38814,2.38774,2.38814,23600000.0
2007-03-01 15:44:00,2.38805,2.38805,2.38783,2.38786,30100000.0
2007-03-01 15:45:00,2.38776,2.38788,2.38753,2.38757,43100000.0
2007-03-01 15:46:00,2.38761,2.38811,2.38761,2.38788,39900000.0
2007-03-01 15:47:00,2.38775,2.38806,2.38775,2.38785,35500000.0
2007-03-01 15:48:00,2.38796,2.38857,2.38796,2.38824,46500000.0
2007-03-01 15:49:00,2.38836,2.38841,2.38806,2.38841,53700000.0
2007-03-01 15:50:00,2.38838,2.38847,2.38826,2.38833,42700000.0
2007-03-01 15:51:00,2.38824,2.38868,2.38819,2.38868,41800000.0
2007-03-01 15:52:00,2.38896,2.38925,2.38896,2.38925,31900000.0
2007-03-01 15:53:00,2.3892,2.3892,2.38873,2.38873,22900000.0
2007-03-01 15:54:00,2.3887,2.38942,2.3887,2.38942,62599998.0
2007-03-01 15:55:00,2.38943,2.38951,2.38912,2.38912,24800000.0
2007-03-01 15:56:00,2.38921,2.38945,2.38911,2.38925,43100000.0
2007-03-01 15:57:00,2.38934,2.38943,2.38917,2.38922,45700000.0
2007-03-01 15:58:00,2.38935,2.38968,2.38922,2.38968,36400000.0
2007-03-01 15:59:00,2.38972,2.38979,2.38941,2.38979,40000000.0
2007-03-01 16:00:00,2.38978,2.39022,2.38967,2.38998,28200000.0
2007-03-01 16:01:00,2.39014,2.39036,2.39014,2.39014,19800000.0
2007-03-01 16:02:00,2.39012,2.39037,2.39012,2.39022,24000000.0
2007-03-01 16:03:00,2.39023,2.39045,2.39022,2.39042,30900000.0
2007-03-01 16:04:00,2.39053,2.39089,2.39053,2.39062,35500000.0
2007-03-01 16:05:00,2.39063,2.39063,2.39038,2.3905,22400000.0
2007-03-01 16:06:00,2.39038,2.3907,2.39038,2.39062,52700000.0
2007-03-01 16:07:00,2.39041,2.39051,2.39032,2.39032,30400000.0
2007-03-01 16:08:00,2.3902,2.39054,2.3902,2.39054,25600000.0
2007-03-01 16:09:00,2.39058,2.39058,2.39047,2.39047,13800000.0
2007-03-01 16:10:00,2.39036,2.39047,2.39027,2.39035,32700000.0
2007-03-01 16:11:00,2.39028,2.39051,2.39016,2.39031,32700000.0
2007-03-01 16:12:00,2.39027,2.39037,2.39015,2.39037,47500000.0
2007-03-01 16:13:00,2.39027,2.39027,2.39004,2.3901,40500000.0
2007-03-01 16:14:00,2.39021,2.39021,2.38975,2.38978,40400000.0
2007-03-01 16:15:00,2.3898,2.38991,2.38978,2.38989,27400000.0
2007-03-01 16:16:00,2.38993,2.38993,2.38974,2.38974,24700000.0
2007-03-01 16:17:00,2.38967,2.38985,2.38929,2.38931,43500000.0
2007-03-01 16:18:00,2.38872,2.38881,2.38842,2.38842,36300000.0
2007-03-01 16:19:00,2.3881,2.38847,2.38791,2.38833,30300000.0
2007-03-01 16:20:00,2.3884,2.38842,2.38827,2.38837,18200000.0
2007-03-01 16:21:00,2.38846,2.38879,2.38846,2.38852,38000000.0
2007-03-01 16:22:00,2.38849,2.38872,2.38803,2.3882,37100000.0
2007-03-01 16:23:00,2.38815,2.38859,2.38815,2.38819,28400000.0
2007-03-01 16:24:00,2.38815,2.38839,2.38799,2.38807,36600000.0
2007-03-01 16:25:00,2.38834,2.38848,2.3883,2.38848,31600000.0
2007-03-01 16:26:00,2.38833,2.38838,2.38792,2.38792,28800000.0
2007-03-01 16:27:00,2.38785,2.38791,2.38755,2.38755,41300000.0
2007-03-01 16:28:00,2.38758,2.38758,2.38715,2.38732,82800001.0
2007-03-01 16:29:00,2.38733,2.38764,2.38733,2.38764,16600000.0
2007-03-01 16:30:00,2.38774,2.38807,2.38774,2.38792,44400000.0
2007-03-01 16:31:00,2.38788,2.38788,2.38753,2.38765,51400000.0
2007-03-01 16:32:00,2.38777,2.38777,2.38712,2.38712,30800000.0
2007-03-01 16:33:00,2.38717,2.38727,2.38639,2.38639,47900000.0
2007-03-01 16:34:00,2.38606,2.38611,2.38591,2.38611,27600000.0
2007-03-01 16:35:00,2.38598,2.38643,2.38598,2.38632,39200000.0
2007-03-01 16:36:00,2.38614,2.38628,2.38558,2.38591,44200000.0
2007-03-01 16:37:00,2.38602,2.38626,2.38585,2.38605,31700000.0
2007-03-01 16:38:00,2.38581,2.38618,2.38573,2.38573,20900000.0
2007-03-01 16:39:00,2.38571,2.38587,2.38563,2.38564,46600000.0
2007-03-01 16:40:00,2.38577,2.38577,2.38512,2.38534,29000000.0
2007-03-01 16:41:00,2.3854,2.38566,2.3854,2.38555,55200000.0
2007-03-01 16:42:00,2.38552,2.38558,2.38532,2.38532,27500000.0
2007-03-01 16:43:00,2.38562,2.386,2.38554,2.386,31000000.0
2007-03-01 16:44:00,2.38596,2.38641,2.38596,2.38627,39900000.0
2007-03-01 16:45:00,2.38618,2.38625,2.38597,2.38603,48800000.0
2007-03-01 16:46:00,2.38598,2.3861,2.38583,2.38603,42100000.0
2007-03-01 16:47:00,2.38578,2.38614,2.38561,2.38614,27200000.0
2007-03-01 16:48:00,2.38624,2.38634,2.38611,2.38611,30200000.0
2007-03-01 16:49:00,2.38614,2.38614,2.38582,2.38585,21400000.0
2007-03-01 16:50:00,2.38564,2.3857,2.38526,2.38526,52000000.0
2007-03-01 16:51:00,2.38509,2.38521,2.38427,2.3844,35700000.0
2007-03-01 16:52:00,2.38427,2.38464,2.38408,2.38464,26400000.0
2007-03-01 16:53:00,2.3845,2.38455,2.38368,2.38368,30900000.0
2007-03-01 16:54:00,2.38365,2.38379,2.3832,2.38368,48400000.0
2007-03-01 16:55:00,2.38376,2.38396,2.38356,2.38373,61400000.0
2007-03-01 16:56:00,2.38348,2.38401,2.38347,2.38401,32500000.0
2007-03-01 16:57:00,2.38415,2.38527,2.38409,2.38527,25400000.0
2007-03-01 16:58:00,2.3856,2.3862,2.38557,2.38601,34400000.0
2007-03-01 16:59:00,2.38609,2.3863,2.38553,2.38556,30700000.0
2007-03-01 17:00:00,2.38613,2.3875,2.3859,2.3875,29400000.0
2007-03-01 17:01:00,2.38837,2.38837,2.38711,2.3872,39200000.0
2007-03-01 17:02:00,2.38742,2.38828,2.38742,2.38828,35200000.0
2007-03-01 17:03:00,2.38849,2.38855,2.38717,2.38719,22400000.0
2007-03-01 17:04:00,2.38709,2.38793,2.38709,2.38793,15500000.0
2007-03-01 17:05:00,2.38811,2.38853,2.3881,2.38852,23500000.0
2007-03-01 17:06:00,2.3883,2.3883,2.38726,2.38726,36400000.0
2007-03-01 17:07:00,2.38746,2.38785,2.38746,2.38756,26400000.0
2007-03-01 17:08:00,2.38753,2.38802,2.38753,2.38802,29700000.0
2007-03-01 17:09:00,2.38819,2.38831,2.3881,2.38831,34900000.0
2007-03-01 17:10:00,2.38835,2.38866,2.38805,2.38866,39100000.0
2007-03-01 17:11:00,2.38883,2.38883,2.38835,2.38846,35000000.0
2007-03-01 17:12:00,2.3887,2.38917,2.38857,2.38917,42400000.0
2007-03-01 17:13:00,2.38951,2.38951,2.38918,2.38918,36100000.0
2007-03-01 17:14:00,2.38947,2.39019,2.38947,2.39019,16800000.0
2007-03-01 17:15:00,2.39025,2.39153,2.39025,2.39152,28000000.0
2007-03-01 17:16:00,2.3916,2.39173,2.39139,2.39139,35800000.0
2007-03-01 17:17:00,2.39133,2.39272,2.39133,2.39272,17800000.0
2007-03-01 17:18:00,2.39308,2.39316,2.39263,2.39295,24900000.0
2007-03-01 17:19:00,2.39303,2.3933,2.39292,2.39316,24100000.0
2007-03-01 17:20:00,2.3932,2.39325,2.39267,2.39267,40900000.0
2007-03-01 17:21:00,2.39241,2.39283,2.39241,2.39251,48500000.0
2007-03-01 17:22:00,2.39258,2.39287,2.39242,2.39248,45800000.0
2007-03-01 17:23:00,2.39237,2.39237,2.39197,2.39198,18400000.0
2007-03-01 17:24:00,2.39175,2.39237,2.39175,2.39234,40500000.0
2007-03-01 17:25:00,2.39235,2.3925,2.39208,2.39208,50300000.0
2007-03-01 17:26:00,2.39205,2.39244,2.39205,2.39244,38400000.0
2007-03-01 17:27:00,2.39242,2.39242,2.39187,2.39205,42500000.0
2007-03-01 17:28:00,2.39231,2.39255,2.39231,2.39247,29400000.0
2007-03-01 17:29:00,2.39242,2.39277,2.39236,2.39245,42200000.0
2007-03-01 17:30:00,2.39255,2.39279,2.39253,2.39277,63800001.0
2007-03-01 17:31:00,2.39281,2.39281,2.39247,2.39263,20400000.0
2007-03-01 17:32:00,2.39279,2.39286,2.39244,2.39244,15600000.0
2007-03-01 17:33:00,2.3922,2.39313,2.39217,2.39313,42400001.0
2007-03-01 17:34:00,2.39299,2.39326,2.39289,2.3929,25700000.0
2007-03-01 17:35:00,2.39263,2.39263,2.39174,2.39174,21000000.0
2007-03-01 17:36:00,2.39177,2.39199,2.39158,2.39189,49900000.0
2007-03-01 17:37:00,2.39212,2.39272,2.39212,2.39263,17800000.0
2007-03-01 17:38:00,2.39297,2.39317,2.39279,2.39317,28900000.0
2007-03-01 17:39:00,2.39329,2.39368,2.39329,2.39348,69800000.0
2007-03-01 17:40:00,2.3938,2.39412,2.3937,2.3937,19200000.0
2007-03-01 17:41:00,2.39346,2.39415,2.39335,2.39414,33100000.0
2007-03-01 17:42:00,2.39416,2.39416,2.39389,2.39391,31100000.0
2007-03-01 17:43:00,2.39396,2.39398,2.39383,2.39395,42000000.0
2007-03-01 17:44:00,2.39404,2.39513,2.39404,2.39505,25400000.0
2007-03-01 17:45:00,2.39521,2.39538,2.395,2.39538,38700000.0
2007-03-01 17:46:00,2.39522,2.39522,2.39487,2.39503,16900000.0
2007-03-01 17:47:00,2.39488,2.39513,2.39474,2.39506,54300000.0
2007-03-01 17:48:00,2.39486,2.39487,2.39408,2.39418,40500000.0
2007-03-01 17:49:00,2.39397,2.39397,2.39362,2.39362,16800000.0
2007-03-01 17:50:00,2.39374,2.39397,2.39352,2.39397,48300000.0
2007-03-01 17:51:00,2.39401,2.39401,2.39381,2.39381,17200000.0
2007-03-01 17:52:00,2.3935,2.39394,2.39335,2.3938,26200000.0
2007-03-01 17:53:00,2.394,2.39432,2.39378,2.39418,49599999.0
2007-03-01 17:54:00,2.39408,2.39422,2.39398,2.39422,13600000.0
2007-03-01 17:55:00,2.3945,2.39514,2.39435,2.39514,47600000.0
2007-03-01 17:56:00,2.39561,2.39576,2.39561,2.39575,23200000.0
2007-03-01 17:57:00,2.39574,2.39593,2.3956,2.39563,41900000.0
2007-03-01 17:58:00,2.39547,2.39547,2.39449,2.39452,24700000.0
2007-03-01 17:59:00,2.39406,2.39431,2.39362,2.39362,58500000.0
2007-03-01 18:00:00,2.39345,2.3935,2.39308,2.39319,28600000.0
2007-03-01 18:01:00,2.39333,2.39359,2.39316,2.39337,343200000.0
2007-03-01 18:02:00,2.39333,2.39333,2.39256,2.39267,335600000.0
2007-03-01 18:03:00,2.39257,2.39273,2.39161,2.39262,476599999.0
2007-03-01 18:04:00,2.39274,2.39325,2.3927,2.39325,370999999.0
2007-03-01 18:05:00,2.39319,2.39319,2.39259,2.39269,219300000.0
2007-03-01 18:06:00,2.39259,2.39261,2.39216,2.39224,383500000.0
2007-03-01 18:07:00,2.39241,2.39244,2.39207,2.39208,415800000.0
2007-03-01 18:08:00,2.39184,2.39223,2.39184,2.39204,429300000.0
2007-03-01 18:09:00,2.39205,2.39235,2.39189,2.39212,261800000.0
2007-03-01 18:10:00,2.39205,2.39216,2.39153,2.39178,266100000.0
2007-03-01 18:11:00,2.39178,2.3918,2.39127,2.39152,247099999.0
2007-03-01 18:12:00,2.39138,2.39172,2.39124,2.39169,156600000.0
2007-03-01 18:13:00,2.39156,2.39194,2.39156,2.39173,142500000.0
2007-03-01 18:14:00,2.39193,2.3928,2.39193,2.39272,323800000.0
2007-03-01 18:15:00,2.39274,2.3932,2.39271,2.3931,368699998.0
2007-03-01 18:16:00,2.3932,2.39335,2.3928,2.3928,329900000.0
2007-03-01 18:17:00,2.39281,2.3929,2.39242,2.39273,202200000.0
2007-03-01 18:18:00,2.39293,2.3932,2.39277,2.393,168400000.0
2007-03-01 18:19:00,2.39305,2.39345,2.39305,2.39335,250400000.0
2007-03-01 18:20:00,2.39345,2.3943,2.3934,2.3943,153400000.0
2007-03-01 18:21:00,2.39439,2.39445,2.39405,2.39408,260700000.0
2007-03-01 18:22:00,2.39405,2.39421,2.39392,2.39407,196300000.0
2007-03-01 18:23:00,2.39399,2.39399,2.39347,2.39385,359499999.0
2007-03-01 18:24:00,2.39391,2.39428,2.39391,2.39402,326000000.0
2007-03-01 18:25:00,2.394,2.3941,2.39363,2.39399,309900000.0
2007-03-01 18:26:00,2.39403,2.3945,2.39395,2.39395,381200000.0
2007-03-01 18:27:00,2.39393,2.39424,2.39385,2.39403,253300001.0
2007-03-01 18:28:00,2.3941,2.39445,2.39383,2.39393,210700000.0
2007-03-01 18:29:00,2.39366,2.39377,2.39333,2.39337,229400001.0
2007-03-01 18:30:00,2.39336,2.39356,2.39314,2.39326,256400000.0
2007-03-01 18:31:00,2.39335,2.39338,2.39321,2.39328,216100000.0
2007-03-01 18:32:00,2.39333,2.39354,2.3932,2.39347,133000000.0
2007-03-01 18:33:00,2.39359,2.39375,2.39348,2.39375,283800000.0
2007-03-01 18:34:00,2.39384,2.39407,2.39373,2.39397,391400000.0
2007-03-01 18:35:00,2.39403,2.39403,2.39347,2.39359,129600000.0
2007-03-01 18:36:00,2.39352,2.39374,2.39352,2.39357,106500001.0
2007-03-01 18:37:00,2.39352,2.39371,2.39347,2.39355,73300000.0
2007-03-01 18:38:00,2.39353,2.39369,2.3932,2.39332,84000000.0
2007-03-01 18:39:00,2.39334,2.39359,2.39327,2.39333,163700000.0
2007-03-01 18:40:00,2.39339,2.39362,2.39295,2.39295,246500000.0
2007-03-01 18:41:00,2.39328,2.39359,2.39326,2.39359,140200000.0
2007-03-01 18:42:00,2.39386,2.39413,2.3938,2.39392,97700000.0
2007-03-01 18:43:00,2.39386,2.39386,2.39335,2.39377,74200000.0
2007-03-01 18:44:00,2.39405,2.39419,2.39385,2.39385,127400000.0
2007-03-01 18:45:00,2.3939,2.39401,2.39357,2.39357,66700000.0
2007-03-01 18:46:00,2.3936,2.39369,2.39353,2.39355,45300000.0
2007-03-01 18:47:00,2.39339,2.39361,2.39336,2.39353,33400000.0
2007-03-01 18:48:00,2.39337,2.39377,2.39337,2.39377,78600000.0
2007-03-01 18:49:00,2.39384,2.39386,2.39365,2.39386,21200000.0
2007-03-01 18:50:00,2.3938,2.39402,2.39367,2.39402,43400000.0
2007-03-01 18:51:00,2.39419,2.39437,2.39382,2.39425,144100000.0
2007-03-01 18:52:00,2.39425,2.39452,2.39388,2.39414,154500000.0
2007-03-01 18:53:00,2.39403,2.39409,2.39371,2.39371,121800000.0
2007-03-01 18:54:00,2.39363,2.39395,2.39351,2.39359,140500000.0
2007-03-01 18:55:00,2.39354,2.39361,2.39317,2.39343,180800000.0
2007-03-01 18:56:00,2.39338,2.39349,2.39317,2.39317,33200000.0
2007-03-01 18:57:00,2.39314,2.39335,2.39285,2.39289,102100000.0
2007-03-01 18:58:00,2.39287,2.39289,2.39242,2.39254,226600000.0
2007-03-01 18:59:00,2.39267,2.3937,2.39244,2.39331,186700000.0
2007-03-01 19:00:00,2.39342,2.39342,2.39322,2.39334,78600000.0
2007-03-01 19:01:00,2.39298,2.39334,2.39293,2.39334,33200000.0
2007-03-01 19:02:00,2.39352,2.39385,2.39331,2.39377,192800000.0
2007-03-01 19:03:00,2.39376,2.39376,2.3934,2.39357,102000000.0
2007-03-01 19:04:00,2.39345,2.39345,2.39315,2.39332,24300000.0
2007-03-01 19:05:00,2.39327,2.39342,2.39323,2.39323,38600000.0
2007-03-01 19:06:00,2.39316,2.39347,2.39316,2.39341,227300000.0
2007-03-01 19:07:00,2.39328,2.39328,2.39286,2.3932,138900001.0
2007-03-01 19:08:00,2.39318,2.39318,2.39259,2.39278,206500000.0
2007-03-01 19:09:00,2.39262,2.3929,2.39256,2.39263,123300000.0
2007-03-01 19:10:00,2.39282,2.39319,2.39263,2.39302,85200000.0
2007-03-01 19:11:00,2.39306,2.39306,2.39271,2.39283,41600000.0
2007-03-01 19:12:00,2.39292,2.39305,2.39281,2.39304,30600000.0
2007-03-01 19:13:00,2.39313,2.39324,2.39299,2.39308,146099999.0
2007-03-01 19:14:00,2.39323,2.39323,2.3929,2.39304,106799999.0
2007-03-01 19:15:00,2.39302,2.39317,2.39289,2.39317,121400000.0
2007-03-01 19:16:00,2.39327,2.39337,2.39315,2.39337,27600000.0
2007-03-01 19:17:00,2.39334,2.39334,2.39296,2.39299,58700000.0
2007-03-01 19:18:00,2.39285,2.39294,2.39276,2.39294,103600000.0
2007-03-01 19:19:00,2.39308,2.3934,2.39308,2.39324,79100000.0
2007-03-01 19:20:00,2.39325,2.3933,2.39294,2.39294,131400000.0
2007-03-01 19:21:00,2.39295,2.39311,2.39273,2.39275,114000000.0
2007-03-01 19:22:00,2.39264,2.39278,2.39254,2.39254,62500000.0
2007-03-01 19:23:00,2.39243,2.39264,2.39228,2.39231,136000000.0
2007-03-01 19:24:00,2.39241,2.3928,2.39222,2.3928,70500000.0
2007-03-01 19:25:00,2.39262,2.39262,2.39228,2.39228,79400000.0
2007-03-01 19:26:00,2.39234,2.39266,2.39224,2.39264,130200000.0
2007-03-01 19:27:00,2.39271,2.39318,2.39271,2.39309,131100000.0
2007-03-01 19:28:00,2.39301,2.39301,2.39277,2.39283,101200000.0
2007-03-01 19:29:00,2.39282,2.39291,2.39274,2.39288,82000000.0
2007-03-01 19:30:00,2.39293,2.39311,2.39281,2.3929,179500000.0
2007-03-01 19:31:00,2.39278,2.39289,2.39268,2.39284,52700000.0
2007-03-01 19:32:00,2.39278,2.39308,2.3926,2.39272,148800000.0
2007-03-01 19:33:00,2.39271,2.39283,2.39264,2.39272,76400000.0
2007-03-01 19:34:00,2.39293,2.39293,2.39269,2.39279,92200000.0
2007-03-01 19:35:00,2.39286,2.39291,2.39262,2.39268,134200000.0
2007-03-01 19:36:00,2.39271,2.39357,2.39271,2.39357,148200001.0
2007-03-01 19:37:00,2.39374,2.39379,2.39352,2.39375,49400000.0
2007-03-01 19:38:00,2.39385,2.39416,2.39379,2.39416,25500000.0
2007-03-01 19:39:00,2.39418,2.39418,2.39392,2.39396,44800000.0
2007-03-01 19:40:00,2.39389,2.39412,2.39374,2.39388,90200000.0
2007-03-01 19:41:00,2.39379,2.3938,2.39354,2.39378,95600000.0
2007-03-01 19:42:00,2.39383,2.39398,2.39347,2.39355,105400000.0
2007-03-01 19:43:00,2.3936,2.3937,2.39358,2.39363,27300000.0
2007-03-01 19:44:00,2.3935,2.39353,2.39326,2.39353,73500000.0
2007-03-01 19:45:00,2.39358,2.39365,2.39352,2.39362,43200000.0
2007-03-01 19:46:00,2.39387,2.39388,2.39359,2.39359,107100000.0
2007-03-01 19:47:00,2.39345,2.39345,2.39316,2.39317,18300000.0
2007-03-01 19:48:00,2.39301,2.39328,2.39285,2.39285,70000000.0
2007-03-01 19:49:00,2.39297,2.39335,2.39288,2.39331,91700000.0
2007-03-01 19:50:00,2.39345,2.39374,2.39345,2.3937,92600000.0
2007-03-01 19:51:00,2.39371,2.39388,2.39349,2.3936,148600000.0
2007-03-01 19:52:00,2.39351,2.39351,2.39303,2.39348,64700000.0
2007-03-01 19:53:00,2.39306,2.39338,2.393,2.39326,33200000.0
2007-03-01 19:54:00,2.39325,2.39336,2.39304,2.39328,54000000.0
2007-03-01 19:55:00,2.39329,2.39339,2.39323,2.3933,19000000.0
2007-03-01 19:56:00,2.39334,2.39334,2.393,2.39308,48700000.0
2007-03-01 19:57:00,2.39304,2.39304,2.39287,2.39303,117100000.0
2007-03-01 19:58:00,2.39303,2.39317,2.39274,2.39277,98300000.0
2007-03-01 19:59:00,2.39283,2.39308,2.39282,2.39299,139500000.0
2007-03-01 20:00:00,2.39305,2.39363,2.39305,2.39363,86100000.0
2007-03-01 20:01:00,2.39366,2.39379,2.39345,2.39368,81100000.0
2007-03-01 20:02:00,2.39357,2.39368,2.39318,2.39321,59700000.0
2007-03-01 20:03:00,2.3931,2.3931,2.39246,2.39246,18400000.0
2007-03-01 20:04:00,2.39217,2.39225,2.39211,2.39219,16900000.0
2007-03-01 20:05:00,2.39216,2.39216,2.39198,2.392,34900000.0
2007-03-01 20:06:00,2.39201,2.39207,2.39185,2.39197,36200000.0
2007-03-01 20:07:00,2.39216,2.39216,2.39187,2.39188,36800000.0
2007-03-01 20:08:00,2.39188,2.39214,2.39188,2.39195,92100000.0
2007-03-01 20:09:00,2.39189,2.39229,2.39184,2.39227,38700000.0
2007-03-01 20:10:00,2.39231,2.39231,2.39207,2.39226,44999999.0
2007-03-01 20:11:00,2.39215,2.39234,2.39206,2.39217,48400000.0
2007-03-01 20:12:00,2.3922,2.39251,2.3921,2.3921,173900000.0
2007-03-01 20:13:00,2.39197,2.39218,2.39197,2.39209,171200000.0
2007-03-01 20:14:00,2.3921,2.39213,2.39193,2.39195,69800000.0
2007-03-01 20:15:00,2.39204,2.39248,2.392,2.39239,238800001.0
2007-03-01 20:16:00,2.39241,2.39248,2.39227,2.39235,135000000.0
2007-03-01 20:17:00,2.39229,2.39247,2.39223,2.39242,28000000.0
2007-03-01 20:18:00,2.39248,2.39263,2.39244,2.39247,67200000.0
2007-03-01 20:19:00,2.39247,2.3927,2.39241,2.39264,156400000.0
2007-03-01 20:20:00,2.39263,2.39267,2.39235,2.39255,218000000.0
2007-03-01 20:21:00,2.39245,2.39268,2.39244,2.39268,101100000.0
2007-03-01 20:22:00,2.39264,2.39264,2.39235,2.39235,97200000.0
2007-03-01 20:23:00,2.39229,2.39247,2.39228,2.39246,174300000.0
2007-03-01 20:24:00,2.39246,2.39262,2.39246,2.39255,38900000.0
2007-03-01 20:25:00,2.39254,2.39268,2.39248,2.39263,153600000.0
2007-03-01 20:26:00,2.39271,2.39273,2.39247,2.39251,141000000.0
2007-03-01 20:27:00,2.39236,2.39241,2.39222,2.39228,122200000.0
2007-03-01 20:28:00,2.39215,2.39223,2.39198,2.39202,219100000.0
2007-03-01 20:29:00,2.39217,2.39242,2.39214,2.39224,153000000.0
2007-03-01 20:30:00,2.39225,2.39247,2.39215,2.39222,356500000.0
2007-03-01 20:31:00,2.3921,2.3925,2.39203,2.39224,222500000.0
2007-03-01 20:32:00,2.3924,2.39258,2.39224,2.39243,364800001.0
2007-03-01 20:33:00,2.3923,2.39235,2.39204,2.39235,85200000.0
2007-03-01 20:34:00,2.39244,2.39293,2.39244,2.3927,73400000.0
2007-03-01 20:35:00,2.39275,2.39275,2.39253,2.3926,51800000.0
2007-03-01 20:36:00,2.39266,2.39283,2.39266,2.39276,56700000.0
2007-03-01 20:37:00,2.39258,2.39278,2.39234,2.39242,119500000.0
2007-03-01 20:38:00,2.39223,2.39246,2.39193,2.39198,147300000.0
2007-03-01 20:39:00,2.39198,2.39227,2.39179,2.39227,104300000.0
2007-03-01 20:40:00,2.39238,2.39238,2.39205,2.3923,128400000.0
2007-03-01 20:41:00,2.39235,2.39235,2.39209,2.39222,126700000.0
2007-03-01 20:42:00,2.39225,2.39251,2.39206,2.39218,85000000.0
2007-03-01 20:43:00,2.39226,2.39232,2.39204,2.39212,113000000.0
2007-03-01 20:44:00,2.39211,2.39253,2.39209,2.39252,154600000.0
2007-03-01 20:45:00,2.39255,2.39268,2.3925,2.39267,58300000.0
2007-03-01 20:46:00,2.39265,2.39307,2.39265,2.39303,16100000.0
2007-03-01 20:47:00,2.39295,2.39315,2.39285,2.39307,164400000.0
2007-03-01 20:48:00,2.39309,2.39337,2.39295,2.39313,186800000.0
2007-03-01 20:49:00,2.39321,2.3937,2.39309,2.3937,105500000.0
2007-03-01 20:50:00,2.39381,2.39403,2.39376,2.39376,156400000.0
2007-03-01 20:51:00,2.3937,2.3938,2.39366,2.3937,99200000.0
2007-03-01 20:52:00,2.39373,2.39405,2.39368,2.3937,162800000.0
2007-03-01 20:53:00,2.39373,2.39393,2.39365,2.39373,186200000.0
2007-03-01 20:54:00,2.39388,2.39392,2.39373,2.39373,173400000.0
2007-03-01 20:55:00,2.3938,2.39386,2.39377,2.39386,19500000.0
2007-03-01 20:56:00,2.39388,2.39398,2.39374,2.39378,256899999.0
2007-03-01 20:57:00,2.3938,2.39393,2.39361,2.39367,356600000.0
2007-03-01 20:58:00,2.3937,2.39373,2.39352,2.39366,173200000.0
2007-03-01 20:59:00,2.39374,2.39393,2.39369,2.39371,245600000.0
2007-03-01 21:00:00,2.39377,2.39407,2.39369,2.39369,210300000.0
2007-03-01 21:01:00,2.39372,2.39399,2.39371,2.39387,316000000.0
2007-03-01 21:02:00,2.3939,2.39395,2.39359,2.39372,87700000.0
2007-03-01 21:03:00,2.39378,2.39391,2.39371,2.39378,102200000.0
2007-03-01 21:04:00,2.39371,2.39386,2.39347,2.39371,63300000.0
2007-03-01 21:05:00,2.39329,2.3935,2.39321,2.39333,55200000.0
2007-03-01 21:06:00,2.39325,2.39325,2.39276,2.39299,77800000.0
2007-03-01 21:07:00,2.39305,2.39326,2.39305,2.39306,30000000.0
2007-03-01 21:08:00,2.39298,2.39312,2.39298,2.39303,27100000.0
2007-03-01 21:09:00,2.39308,2.39309,2.39276,2.39283,37000000.0
2007-03-01 21:10:00,2.39275,2.39275,2.39221,2.39235,87200000.0
2007-03-01 21:11:00,2.39235,2.39246,2.39226,2.39226,128300000.0
2007-03-01 21:12:00,2.39224,2.39225,2.3922,2.39222,56600000.0
2007-03-01 21:13:00,2.39209,2.39217,2.39171,2.39171,114400000.0
2007-03-01 21:14:00,2.39188,2.3922,2.39161,2.39174,129600000.0
2007-03-01 21:15:00,2.39157,2.39185,2.39132,2.39167,167700001.0
2007-03-01 21:16:00,2.39184,2.39223,2.39182,2.39223,114400000.0
2007-03-01 21:17:00,2.39232,2.39268,2.392,2.39243,141100001.0
2007-03-01 21:18:00,2.39245,2.39263,2.39228,2.39258,113200000.0
2007-03-01 21:19:00,2.3926,2.39265,2.39248,2.39252,78400000.0
2007-03-01 21:20:00,2.39252,2.39267,2.39235,2.39235,233599998.0
2007-03-01 21:21:00,2.39237,2.39258,2.39229,2.39232,212300000.0
2007-03-01 21:22:00,2.39236,2.39251,2.39229,2.39235,137800000.0
2007-03-01 21:23:00,2.39243,2.39243,2.3922,2.39228,126199999.0
2007-03-01 21:24:00,2.3923,2.39243,2.39227,2.39243,62100000.0
2007-03-01 21:25:00,2.39242,2.39252,2.39242,2.39245,67000000.0
2007-03-01 21:26:00,2.39247,2.39256,2.39243,2.39244,28600000.0
2007-03-01 21:27:00,2.39246,2.39259,2.39242,2.39252,58700000.0
2007-03-01 21:28:00,2.39258,2.39262,2.39245,2.39245,96200000.0
2007-03-01 21:29:00,2.39244,2.39255,2.39204,2.39204,37700000.0
2007-03-01 21:30:00,2.3922,2.39259,2.3922,2.39255,23600000.0
2007-03-01 21:31:00,2.3925,2.39267,2.39247,2.39253,26300000.0
2007-03-01 21:32:00,2.39265,2.39265,2.39233,2.39248,158700000.0
2007-03-01 21:33:00,2.39235,2.39253,2.39235,2.39242,68800000.0
2007-03-01 21:34:00,2.39253,2.39263,2.39243,2.39243,126800000.0
2007-03-01 21:35:00,2.39227,2.3923,2.39179,2.39179,32800000.0
2007-03-01 21:36:00,2.39174,2.39191,2.39173,2.39175,29900000.0
2007-03-01 21:37:00,2.39174,2.39176,2.39157,2.39157,61200000.0
2007-03-01 21:38:00,2.39153,2.3918,2.39146,2.3918,71400000.0
2007-03-01 21:39:00,2.39177,2.39178,2.39177,2.39178,16600000.0
2007-03-01 21:40:00,2.39199,2.3922,2.39199,2.39201,30300000.0
2007-03-01 21:41:00,2.39185,2.39196,2.39182,2.39182,24500000.0
2007-03-01 21:42:00,2.39187,2.39204,2.39177,2.39198,87000000.0
2007-03-01 21:43:00,2.39202,2.39234,2.39202,2.39233,83200000.0
2007-03-01 21:44:00,2.39238,2.39238,2.39195,2.39212,97400000.0
2007-03-01 21:45:00,2.39234,2.39257,2.39234,2.3924,97600000.0
2007-03-01 21:46:00,2.39238,2.39238,2.39196,2.39218,84300000.0
2007-03-01 21:47:00,2.39215,2.39256,2.39182,2.39188,120100000.0
2007-03-01 21:48:00,2.39192,2.39206,2.39192,2.39197,60800000.0
2007-03-01 21:49:00,2.39206,2.39208,2.39192,2.39208,110400000.0
2007-03-01 21:50:00,2.39218,2.39228,2.39217,2.39217,21400000.0
2007-03-01 21:51:00,2.3922,2.39242,2.39212,2.39212,49000000.0
2007-03-01 21:52:00,2.39205,2.39261,2.39193,2.39261,128200000.0
2007-03-01 21:53:00,2.39284,2.39307,2.39256,2.39261,43900000.0
2007-03-01 21:54:00,2.39249,2.39249,2.39202,2.39202,24300000.0
2007-03-01 21:55:00,2.39197,2.39211,2.39179,2.39205,69100000.0
2007-03-01 21:56:00,2.39208,2.3923,2.39191,2.3923,55900000.0
2007-03-01 21:57:00,2.39243,2.39264,2.39243,2.39262,21500000.0
2007-03-01 21:58:00,2.39257,2.39257,2.3921,2.3921,40400000.0
2007-03-01 21:59:00,2.39219,2.39225,2.39198,2.39217,140900000.0
2007-03-01 22:00:00,2.3921,2.39227,2.39177,2.39223,66300000.0
2007-03-01 22:01:00,2.39218,2.39274,2.39214,2.39274,34200000.0
2007-03-01 22:02:00,2.39264,2.39295,2.3922,2.3922,91100000.0
2007-03-01 22:03:00,2.3922,2.3925,2.39212,2.3925,28200000.0
2007-03-01 22:04:00,2.39243,2.39256,2.39241,2.3925,81600000.0
2007-03-01 22:05:00,2.39255,2.39263,2.39241,2.39256,67500000.0
2007-03-01 22:06:00,2.39258,2.39263,2.39246,2.39246,28600000.0
2007-03-01 22:07:00,2.39251,2.39263,2.39251,2.39251,32100000.0
2007-03-01 22:08:00,2.39248,2.39264,2.39248,2.39256,18800000.0
2007-03-01 22:09:00,2.39253,2.39262,2.39247,2.3925,44700000.0
2007-03-01 22:10:00,2.39262,2.39272,2.39259,2.3927,20100000.0
2007-03-01 22:11:00,2.39268,2.39268,2.39254,2.39267,18700000.0
2007-03-01 22:12:00,2.39278,2.39319,2.3927,2.39312,84100000.0
2007-03-01 22:13:00,2.3931,2.3931,2.39299,2.39303,45700000.0
2007-03-01 22:14:00,2.39311,2.39332,2.39298,2.39332,55800000.0
2007-03-01 22:15:00,2.39311,2.39338,2.393,2.39306,105100000.0
2007-03-01 22:16:00,2.393,2.39324,2.39292,2.39294,117800000.0
2007-03-01 22:17:00,2.39318,2.39318,2.39315,2.39315,7200000.0
2007-03-01 22:18:00,2.3933,2.39336,2.3933,2.39332,29600000.0
2007-03-01 22:19:00,2.39328,2.39341,2.39318,2.39333,45000000.0
2007-03-01 22:20:00,2.39339,2.39346,2.39322,2.39323,42500000.0
2007-03-01 22:21:00,2.39328,2.3933,2.39314,2.3933,32900000.0
2007-03-01 22:22:00,2.39329,2.39334,2.39308,2.39323,96300000.0
2007-03-01 22:23:00,2.39316,2.39316,2.39299,2.39299,74100000.0
2007-03-01 22:24:00,2.39295,2.39302,2.39289,2.39289,18900000.0
2007-03-01 22:25:00,2.39289,2.39289,2.39267,2.39267,64900000.0
2007-03-01 22:26:00,2.39268,2.39268,2.39259,2.39259,14700000.0
2007-03-01 22:27:00,2.39267,2.39276,2.39253,2.39263,20200000.0
2007-03-01 22:28:00,2.39271,2.39289,2.39244,2.39289,31900000.0
2007-03-01 22:29:00,2.39296,2.39304,2.39283,2.39294,166200000.0
2007-03-01 22:30:00,2.39301,2.39322,2.3928,2.39288,142900000.0
2007-03-01 22:31:00,2.39281,2.39295,2.39276,2.39295,85200001.0
2007-03-01 22:32:00,2.3929,2.39302,2.39276,2.393,28700000.0
2007-03-01 22:33:00,2.39296,2.39296,2.39267,2.39284,52100000.0
2007-03-01 22:34:00,2.39276,2.39294,2.39268,2.39268,65600000.0
2007-03-01 22:35:00,2.39266,2.39301,2.39266,2.39282,36500000.0
2007-03-01 22:36:00,2.39287,2.39287,2.39277,2.39283,45700000.0
2007-03-01 22:37:00,2.39291,2.39302,2.39282,2.39288,26200000.0
2007-03-01 22:38:00,2.39295,2.3931,2.39279,2.39298,50700000.0
2007-03-01 22:39:00,2.39283,2.39284,2.39272,2.39272,15400000.0
2007-03-01 22:40:00,2.39259,2.39291,2.39252,2.3928,27800000.0
2007-03-01 22:41:00,2.39275,2.39292,2.39275,2.39275,50400000.0
2007-03-01 22:42:00,2.39271,2.39286,2.39268,2.39286,79000000.0
2007-03-01 22:43:00,2.39234,2.39283,2.39218,2.39219,115800000.0
2007-03-01 22:44:00,2.39275,2.39276,2.39233,2.3926,58500000.0
2007-03-01 22:45:00,2.39256,2.39273,2.39244,2.39258,58700000.0
2007-03-01 22:46:00,2.3927,2.39292,2.3927,2.3929,78200000.0
2007-03-01 22:47:00,2.39298,2.39298,2.39285,2.39285,54400000.0
2007-03-01 22:48:00,2.39283,2.39301,2.39283,2.39298,87300000.0
2007-03-01 22:49:00,2.39316,2.39366,2.39316,2.39366,67100000.0
2007-03-01 22:50:00,2.39347,2.39347,2.39307,2.39309,31400000.0
2007-03-01 22:51:00,2.39305,2.39311,2.39283,2.39302,70000000.0
2007-03-01 22:52:00,2.39313,2.39351,2.39313,2.39342,63000000.0
2007-03-01 22:53:00,2.39348,2.3936,2.39335,2.3936,41800001.0
2007-03-01 22:54:00,2.3935,2.39355,2.39348,2.39355,31800000.0
2007-03-01 22:55:00,2.39348,2.39357,2.3934,2.39342,46400000.0
2007-03-01 22:56:00,2.39342,2.39351,2.39324,2.39342,35600000.0
2007-03-01 22:57:00,2.39348,2.39365,2.39345,2.3936,27800000.0
2007-03-01 22:58:00,2.39334,2.39357,2.39334,2.3934,41700000.0
2007-03-01 22:59:00,2.39323,2.3933,2.39308,2.3933,29800000.0
2007-03-01 23:00:00,2.39309,2.39309,2.39298,2.39298,4600000.0
2007-03-01 23:01:00,2.39297,2.39328,2.39297,2.39328,12400000.0
2007-03-01 23:02:00,2.39353,2.39364,2.39339,2.39364,26400000.0
2007-03-01 23:03:00,2.39356,2.39365,2.39351,2.39352,28100000.0
2007-03-01 23:04:00,2.39347,2.39352,2.39329,2.39341,32300000.0
2007-03-01 23:05:00,2.39345,2.39345,2.39345,2.39345,11000000.0
2007-03-01 23:06:00,2.39356,2.39363,2.39345,2.39355,57100000.0
2007-03-01 23:07:00,2.39368,2.39372,2.39368,2.39372,9600000.0
2007-03-01 23:08:00,2.3939,2.39391,2.39367,2.39367,33600000.0
2007-03-01 23:09:00,2.3939,2.39392,2.39384,2.39384,20500000.0
2007-03-01 23:10:00,2.39378,2.39398,2.39378,2.39381,25200000.0
2007-03-01 23:11:00,2.39389,2.39398,2.39374,2.39379,51700000.0
2007-03-01 23:12:00,2.39375,2.39385,2.39372,2.39378,35800000.0
2007-03-01 23:13:00,2.3938,2.3938,2.3937,2.3938,30200000.0
2007-03-01 23:14:00,2.3937,2.39376,2.39355,2.39355,27500000.0
2007-03-01 23:15:00,2.39357,2.39367,2.39336,2.39336,32300000.0
2007-03-01 23:16:00,2.39347,2.39348,2.39324,2.39328,27100000.0
2007-03-01 23:17:00,2.39328,2.3934,2.3932,2.3932,19600000.0
2007-03-01 23:18:00,2.39313,2.39313,2.39277,2.39277,13500000.0
2007-03-01 23:19:00,2.39273,2.393,2.39273,2.393,24600000.0
2007-03-01 23:20:00,2.39301,2.39301,2.39278,2.39278,24200000.0
2007-03-01 23:21:00,2.39285,2.3929,2.39285,2.3929,4000000.0
2007-03-01 23:22:00,2.3932,2.3932,2.39307,2.3931,61100000.0
2007-03-01 23:23:00,2.3931,2.39317,2.393,2.3931,23200000.0
2007-03-01 23:24:00,2.39308,2.39315,2.393,2.39305,21600000.0
2007-03-01 23:25:00,2.39316,2.39327,2.39293,2.393,39400000.0
2007-03-01 23:26:00,2.39308,2.39314,2.39308,2.3931,23600000.0
2007-03-01 23:27:00,2.39294,2.39318,2.39294,2.39317,13400000.0
2007-03-01 23:28:00,2.39334,2.39338,2.39311,2.39312,17400000.0
2007-03-01 23:29:00,2.39313,2.3933,2.39313,2.3933,24200000.0
2007-03-01 23:30:00,2.39326,2.39326,2.39299,2.39305,25100000.0
2007-03-01 23:31:00,2.39292,2.39307,2.39289,2.39304,44500000.0
2007-03-01 23:32:00,2.39308,2.3933,2.39308,2.39318,21300000.0
2007-03-01 23:33:00,2.39317,2.39329,2.39317,2.39319,65800000.0
2007-03-01 23:34:00,2.39318,2.39324,2.39302,2.39318,54000000.0
2007-03-01 23:35:00,2.39326,2.39375,2.39326,2.39363,55600000.0
2007-03-01 23:36:00,2.39369,2.39374,2.39352,2.39362,45500000.0
2007-03-01 23:37:00,2.39363,2.39385,2.39362,2.39385,31300000.0
2007-03-01 23:38:00,2.39369,2.39409,2.39369,2.39389,33200000.0
2007-03-01 23:39:00,2.39353,2.39353,2.39246,2.3926,22900000.0
2007-03-01 23:40:00,2.39266,2.39266,2.39228,2.39228,38700000.0
2007-03-01 23:41:00,2.39225,2.39239,2.39213,2.39233,30000000.0
2007-03-01 23:42:00,2.39243,2.39243,2.39214,2.39222,22400000.0
2007-03-01 23:43:00,2.39211,2.39242,2.39211,2.39242,26500000.0
2007-03-01 23:44:00,2.39227,2.39242,2.39206,2.39242,30600000.0
2007-03-01 23:45:00,2.3923,2.3923,2.39223,2.39223,4800000.0
2007-03-01 23:46:00,2.39223,2.39246,2.39223,2.39228,42200000.0
2007-03-01 23:47:00,2.39238,2.39238,2.39212,2.39222,15300000.0
2007-03-01 23:48:00,2.3922,2.39242,2.3921,2.39215,22800000.0
2007-03-01 23:49:00,2.39205,2.39211,2.39205,2.39211,11100000.0
2007-03-01 23:50:00,2.39227,2.39227,2.39203,2.39203,31700000.0
2007-03-01 23:51:00,2.39221,2.39249,2.39218,2.39218,66600000.0
2007-03-01 23:52:00,2.39222,2.39235,2.39217,2.39232,15400000.0
2007-03-01 23:53:00,2.39231,2.39238,2.39214,2.39214,31200000.0
2007-03-01 23:54:00,2.39228,2.39233,2.39223,2.39226,30700000.0
2007-03-01 23:55:00,2.39216,2.39227,2.39203,2.39203,53400000.0
2007-03-01 23:56:00,2.39216,2.39226,2.39202,2.39218,31200000.0
2007-03-01 23:57:00,2.39219,2.39263,2.39218,2.3923,44700000.0
2007-03-01 23:58:00,2.39238,2.39238,2.3923,2.39238,9600000.0
2007-03-01 23:59:00,2.39228,2.39233,2.39224,2.39233,32600000.0
2007-03-02 00:00:00,2.39221,2.39265,2.39221,2.39247,39500000.0
2007-03-02 00:01:00,2.39224,2.39225,2.39217,2.39217,20600000.0
2007-03-02 00:02:00,2.39211,2.39215,2.39205,2.39205,20100000.0
2007-03-02 00:03:00,2.39207,2.39212,2.39195,2.39203,23100000.0
2007-03-02 00:04:00,2.39225,2.39234,2.39206,2.39206,16600000.0
2007-03-02 00:05:00,2.39184,2.3921,2.39184,2.39206,32700000.0
2007-03-02 00:06:00,2.39201,2.3923,2.39184,2.3923,23300000.0
2007-03-02 00:07:00,2.39228,2.39228,2.39178,2.39201,40200000.0
2007-03-02 00:08:00,2.39208,2.39208,2.39178,2.39178,24600000.0
2007-03-02 00:09:00,2.39211,2.39212,2.39203,2.39205,15400000.0
2007-03-02 00:10:00,2.39203,2.39204,2.39193,2.39201,18200000.0
2007-03-02 00:11:00,2.39222,2.39228,2.3922,2.39222,17100000.0
2007-03-02 00:12:00,2.39227,2.39251,2.3922,2.39234,30000000.0
2007-03-02 00:13:00,2.39231,2.39231,2.3922,2.3922,16700000.0
2007-03-02 00:14:00,2.39215,2.39215,2.39204,2.39209,39699999.0
2007-03-02 00:15:00,2.39237,2.39243,2.39202,2.39208,57300000.0
2007-03-02 00:16:00,2.39236,2.3927,2.39235,2.39237,39700000.0
2007-03-02 00:17:00,2.39232,2.39292,2.39232,2.39274,40800000.0
2007-03-02 00:18:00,2.39292,2.39292,2.39263,2.3928,48300000.0
2007-03-02 00:19:00,2.39285,2.39285,2.39236,2.3925,15600000.0
2007-03-02 00:20:00,2.39256,2.39256,2.39249,2.39249,7600000.0
2007-03-02 00:21:00,2.3926,2.39275,2.3926,2.39275,4400000.0
2007-03-02 00:22:00,2.39304,2.39304,2.39254,2.39267,50500001.0
2007-03-02 00:23:00,2.39281,2.39311,2.39281,2.39302,57400000.0
2007-03-02 00:24:00,2.39317,2.39317,2.39263,2.39264,45000000.0
2007-03-02 00:25:00,2.39266,2.39272,2.39255,2.39255,29200000.0
2007-03-02 00:26:00,2.39234,2.39268,2.39232,2.39258,32000000.0
2007-03-02 00:27:00,2.3925,2.39275,2.39245,2.39275,23800000.0
2007-03-02 00:28:00,2.39275,2.39275,2.39258,2.39258,13300000.0
2007-03-02 00:29:00,2.39265,2.39282,2.39265,2.39272,19600000.0
2007-03-02 00:30:00,2.39293,2.393,2.39275,2.39275,42099999.0
2007-03-02 00:31:00,2.39265,2.39292,2.39265,2.39291,24400000.0
2007-03-02 00:32:00,2.39287,2.39324,2.39287,2.39297,60600000.0
2007-03-02 00:33:00,2.39299,2.39311,2.39299,2.39302,18800000.0
2007-03-02 00:34:00,2.39299,2.3934,2.39299,2.39316,58000000.0
2007-03-02 00:35:00,2.39297,2.39315,2.39279,2.39307,32200000.0
2007-03-02 00:36:00,2.39322,2.39325,2.39322,2.39325,6400000.0
2007-03-02 00:37:00,2.39335,2.39337,2.39313,2.39313,32500000.0
2007-03-02 00:38:00,2.39313,2.39328,2.39272,2.39328,31800000.0
2007-03-02 00:39:00,2.39343,2.39347,2.39326,2.39337,60500000.0
2007-03-02 00:40:00,2.39349,2.39359,2.39341,2.39345,21600000.0
2007-03-02 00:41:00,2.39348,2.39348,2.39304,2.39315,20000000.0
2007-03-02 00:42:00,2.39319,2.39319,2.39293,2.39293,23500000.0
2007-03-02 00:43:00,2.39326,2.39337,2.39321,2.39337,24800000.0
2007-03-02 00:44:00,2.39346,2.39386,2.39346,2.39386,43100000.0
2007-03-02 00:45:00,2.3937,2.39432,2.39343,2.39377,58900000.0
2007-03-02 00:46:00,2.39352,2.39364,2.3933,2.39341,35400000.0
2007-03-02 00:47:00,2.39334,2.3935,2.39325,2.3935,31600000.0
2007-03-02 00:48:00,2.39339,2.39382,2.3932,2.39338,49199999.0
2007-03-02 00:49:00,2.39298,2.39329,2.39272,2.39317,26200000.0
2007-03-02 00:50:00,2.39326,2.39338,2.39317,2.39338,25600000.0
2007-03-02 00:51:00,2.39336,2.39345,2.39316,2.39345,33700000.0
2007-03-02 00:52:00,2.39314,2.3934,2.39305,2.39326,26400000.0
2007-03-02 00:53:00,2.39329,2.39339,2.39324,2.39333,54100000.0
2007-03-02 00:54:00,2.39337,2.39348,2.39328,2.39348,24800000.0
2007-03-02 00:55:00,2.39329,2.3935,2.39324,2.39336,29300000.0
2007-03-02 00:56:00,2.39328,2.39329,2.39279,2.39279,30800000.0
2007-03-02 00:57:00,2.39277,2.39335,2.39277,2.39335,32600000.0
2007-03-02 00:58:00,2.39328,2.39358,2.39328,2.39343,17300000.0
2007-03-02 00:59:00,2.39353,2.39361,2.39337,2.39342,33500000.0
2007-03-02 01:00:00,2.39356,2.39358,2.39332,2.39356,54800000.0
2007-03-02 01:01:00,2.3935,2.3935,2.3932,2.39335,32800000.0
2007-03-02 01:02:00,2.39352,2.39479,2.39352,2.39457,18900000.0
2007-03-02 01:03:00,2.39465,2.39479,2.39451,2.39462,35400000.0
2007-03-02 01:04:00,2.39465,2.39482,2.39457,2.39482,29200000.0
2007-03-02 01:05:00,2.39515,2.39521,2.39506,2.39512,19400000.0
2007-03-02 01:06:00,2.39513,2.39525,2.39508,2.3951,26700000.0
2007-03-02 01:07:00,2.39503,2.39531,2.39499,2.39524,32200001.0
2007-03-02 01:08:00,2.39522,2.39528,2.39512,2.39512,28900000.0
2007-03-02 01:09:00,2.39514,2.39526,2.39491,2.39491,17200000.0
2007-03-02 01:10:00,2.39501,2.39521,2.39482,2.39513,70700000.0
2007-03-02 01:11:00,2.39512,2.39539,2.39512,2.39523,24000000.0
2007-03-02 01:12:00,2.39525,2.39546,2.39524,2.39544,32400000.0
2007-03-02 01:13:00,2.39536,2.39577,2.39532,2.39567,49600000.0
2007-03-02 01:14:00,2.39556,2.3956,2.39542,2.3956,49600000.0
2007-03-02 01:15:00,2.39567,2.39573,2.39552,2.3956,16700000.0
2007-03-02 01:16:00,2.39565,2.39565,2.3955,2.3955,20500000.0
2007-03-02 01:17:00,2.39562,2.39589,2.39562,2.3957,23000000.0
2007-03-02 01:18:00,2.39587,2.39608,2.39586,2.39586,17500000.0
2007-03-02 01:19:00,2.39586,2.39611,2.3958,2.3958,16700000.0
2007-03-02 01:20:00,2.3957,2.39596,2.39562,2.39562,43500000.0
2007-03-02 01:21:00,2.39555,2.39566,2.39548,2.39548,30800000.0
2007-03-02 01:22:00,2.39547,2.39568,2.39532,2.39536,30000000.0
2007-03-02 01:23:00,2.39535,2.39545,2.3953,2.3954,26300000.0
2007-03-02 01:24:00,2.39536,2.39555,2.39521,2.39521,36100000.0
2007-03-02 01:25:00,2.3952,2.3953,2.39515,2.39521,14400000.0
2007-03-02 01:26:00,2.39523,2.39527,2.395,2.395,32500000.0
2007-03-02 01:27:00,2.39498,2.39521,2.39491,2.39508,61799999.0
2007-03-02 01:28:00,2.39501,2.39529,2.39501,2.39528,48200000.0
2007-03-02 01:29:00,2.39512,2.39514,2.39501,2.39505,31300000.0
2007-03-02 01:30:00,2.39513,2.39533,2.39511,2.3952,28200000.0
2007-03-02 01:31:00,2.39504,2.39516,2.39497,2.39516,14000000.0
2007-03-02 01:32:00,2.39527,2.39527,2.39512,2.39512,14800000.0
2007-03-02 01:33:00,2.39495,2.39512,2.39481,2.39512,34900000.0
2007-03-02 01:34:00,2.39515,2.39536,2.39505,2.39511,44200000.0
2007-03-02 01:35:00,2.3951,2.39522,2.39507,2.39522,40900000.0
2007-03-02 01:36:00,2.39524,2.39564,2.39524,2.39551,32900000.0
2007-03-02 01:37:00,2.39556,2.39603,2.39556,2.39588,35700000.0
2007-03-02 01:38:00,2.39598,2.39648,2.39598,2.39648,29500000.0
2007-03-02 01:39:00,2.39677,2.397,2.39625,2.39626,35300000.0
2007-03-02 01:40:00,2.39647,2.39647,2.39608,2.39629,43100000.0
2007-03-02 01:41:00,2.39634,2.39657,2.39617,2.39621,36400000.0
2007-03-02 01:42:00,2.39593,2.3961,2.39575,2.39606,46500000.0
2007-03-02 01:43:00,2.39602,2.39634,2.39602,2.39605,36600000.0
2007-03-02 01:44:00,2.39596,2.39596,2.39565,2.39565,11200000.0
2007-03-02 01:45:00,2.3956,2.39572,2.39556,2.39556,29700000.0
2007-03-02 01:46:00,2.39541,2.39552,2.39532,2.39543,31400000.0
2007-03-02 01:47:00,2.39538,2.39541,2.39536,2.39541,7200000.0
2007-03-02 01:48:00,2.39547,2.39557,2.39543,2.39543,20000000.0
2007-03-02 01:49:00,2.39537,2.39579,2.39536,2.39579,40900000.0
2007-03-02 01:50:00,2.39582,2.39594,2.39581,2.39594,28300000.0
2007-03-02 01:51:00,2.39593,2.39594,2.39571,2.39576,34400000.0
2007-03-02 01:52:00,2.3957,2.39595,2.39569,2.39586,44400000.0
2007-03-02 01:53:00,2.39583,2.39602,2.39537,2.39555,26700000.0
2007-03-02 01:54:00,2.39581,2.39594,2.39558,2.39558,35500000.0
2007-03-02 01:55:00,2.39563,2.3957,2.39563,2.39563,27500000.0
2007-03-02 01:56:00,2.39565,2.39575,2.3956,2.3956,30600000.0
2007-03-02 01:57:00,2.39574,2.39574,2.39539,2.39547,29600000.0
2007-03-02 01:58:00,2.39549,2.3955,2.39547,2.3955,31899999.0
2007-03-02 01:59:00,2.39551,2.39558,2.39547,2.39548,42200000.0
2007-03-02 02:00:00,2.39537,2.39555,2.39518,2.3954,44100000.0
2007-03-02 02:01:00,2.39509,2.39518,2.39503,2.39508,37600000.0
2007-03-02 02:02:00,2.39496,2.39508,2.39491,2.39508,50400000.0
2007-03-02 02:03:00,2.39516,2.39517,2.39488,2.39517,57000000.0
2007-03-02 02:04:00,2.39505,2.39509,2.39493,2.39508,29700000.0
2007-03-02 02:05:00,2.39495,2.3952,2.39479,2.3952,47500000.0
2007-03-02 02:06:00,2.39513,2.39513,2.39491,2.39496,22600000.0
2007-03-02 02:07:00,2.39495,2.39512,2.39491,2.39512,62200000.0
2007-03-02 02:08:00,2.39511,2.39528,2.39503,2.39509,41100000.0
2007-03-02 02:09:00,2.39523,2.39523,2.39508,2.39508,29600000.0
2007-03-02 02:10:00,2.3951,2.3951,2.39486,2.39501,33200000.0
2007-03-02 02:11:00,2.3949,2.39499,2.3949,2.39499,9900000.0
2007-03-02 02:12:00,2.39505,2.39519,2.39502,2.39517,38100000.0
2007-03-02 02:13:00,2.39499,2.39502,2.39487,2.39487,36200000.0
2007-03-02 02:14:00,2.39483,2.39497,2.39482,2.39482,26100000.0
2007-03-02 02:15:00,2.39503,2.39503,2.39492,2.39495,23600000.0
2007-03-02 02:16:00,2.3949,2.39502,2.3949,2.395,14700000.0
2007-03-02 02:17:00,2.3949,2.39514,2.3948,2.3948,18700000.0
2007-03-02 02:18:00,2.3948,2.3951,2.3948,2.395,24300000.0
2007-03-02 02:19:00,2.39496,2.39511,2.3949,2.395,25200000.0
2007-03-02 02:20:00,2.39502,2.39511,2.39499,2.39511,30400000.0
2007-03-02 02:21:00,2.39484,2.39484,2.39429,2.3943,18100000.0
2007-03-02 02:22:00,2.39444,2.39455,2.39442,2.39455,35800000.0
2007-03-02 02:23:00,2.39449,2.39466,2.39449,2.39452,32000000.0
2007-03-02 02:24:00,2.39452,2.39462,2.39446,2.39446,45200000.0
2007-03-02 02:25:00,2.39458,2.39464,2.39458,2.39464,28800000.0
2007-03-02 02:26:00,2.39462,2.39462,2.39413,2.39433,26800000.0
2007-03-02 02:27:00,2.39449,2.39451,2.3941,2.3941,22000000.0
2007-03-02 02:28:00,2.39431,2.39432,2.39414,2.39419,34000000.0
2007-03-02 02:29:00,2.39411,2.39433,2.39391,2.39391,43900000.0
2007-03-02 02:30:00,2.39411,2.39468,2.39411,2.39452,33400000.0
2007-03-02 02:31:00,2.39446,2.39463,2.39446,2.39463,32100000.0
2007-03-02 02:32:00,2.39449,2.39457,2.39441,2.39446,34099999.0
2007-03-02 02:33:00,2.3946,2.3947,2.3942,2.3942,46600000.0
2007-03-02 02:34:00,2.39435,2.39449,2.39428,2.39428,35800000.0
2007-03-02 02:35:00,2.39428,2.39446,2.39425,2.3943,43700000.0
2007-03-02 02:36:00,2.39469,2.39469,2.39437,2.39438,36000000.0
2007-03-02 02:37:00,2.39438,2.39443,2.39435,2.39437,14000000.0
2007-03-02 02:38:00,2.39442,2.39462,2.39442,2.39444,20600000.0
2007-03-02 02:39:00,2.3944,2.39467,2.39418,2.39467,29800000.0
2007-03-02 02:40:00,2.39444,2.39452,2.39428,2.39452,29700000.0
2007-03-02 02:41:00,2.39428,2.39462,2.39428,2.39461,30500000.0
2007-03-02 02:42:00,2.39458,2.39477,2.39454,2.39454,11400000.0
2007-03-02 02:43:00,2.39439,2.39445,2.39415,2.39445,28300000.0
2007-03-02 02:44:00,2.39429,2.39444,2.39422,2.39429,27800000.0
2007-03-02 02:45:00,2.39436,2.39438,2.39402,2.39402,26200000.0
2007-03-02 02:46:00,2.39396,2.39396,2.39377,2.39381,27600000.0
2007-03-02 02:47:00,2.39382,2.3941,2.39382,2.3941,13600000.0
2007-03-02 02:48:00,2.394,2.394,2.394,2.394,4800000.0
2007-03-02 02:49:00,2.39353,2.39397,2.39353,2.39379,38200000.0
2007-03-02 02:50:00,2.39406,2.39413,2.394,2.394,38500000.0
2007-03-02 02:51:00,2.39398,2.39426,2.39398,2.39409,25300000.0
2007-03-02 02:52:00,2.39395,2.39416,2.39387,2.39415,24600000.0
2007-03-02 02:53:00,2.39429,2.39429,2.39397,2.39397,30100000.0
2007-03-02 02:54:00,2.39397,2.39421,2.39389,2.3939,74800000.0
2007-03-02 02:55:00,2.39393,2.39444,2.39393,2.39444,23400000.0
2007-03-02 02:56:00,2.39452,2.39455,2.39417,2.39419,25700000.0
2007-03-02 02:57:00,2.39415,2.39415,2.394,2.394,26200000.0
2007-03-02 02:58:00,2.39391,2.39391,2.3937,2.3937,27300000.0
2007-03-02 02:59:00,2.39397,2.39413,2.39397,2.39407,22200000.0
2007-03-02 03:00:00,2.394,2.39421,2.394,2.39403,33400000.0
2007-03-02 03:01:00,2.39408,2.39435,2.39408,2.39433,18400000.0
2007-03-02 03:02:00,2.39417,2.39421,2.39411,2.39414,60600000.0
2007-03-02 03:03:00,2.39405,2.39424,2.39403,2.39415,26000000.0
2007-03-02 03:04:00,2.39381,2.39406,2.3937,2.39406,49800000.0
2007-03-02 03:05:00,2.39418,2.39438,2.39415,2.39425,29300000.0
2007-03-02 03:06:00,2.39414,2.39422,2.39405,2.39419,22100000.0
2007-03-02 03:07:00,2.3943,2.39433,2.39419,2.39419,27700000.0
2007-03-02 03:08:00,2.39428,2.39445,2.39424,2.39431,29200000.0
2007-03-02 03:09:00,2.39418,2.39439,2.39418,2.39432,18400000.0
2007-03-02 03:10:00,2.39448,2.39448,2.39424,2.39424,19600000.0
2007-03-02 03:11:00,2.39429,2.39448,2.39417,2.39448,40400000.0
2007-03-02 03:12:00,2.39443,2.39462,2.39422,2.39422,40400000.0
2007-03-02 03:13:00,2.39424,2.39439,2.39416,2.39428,40200000.0
2007-03-02 03:14:00,2.39427,2.39443,2.39427,2.39438,28500000.0
2007-03-02 03:15:00,2.3944,2.3945,2.39432,2.39432,24600000.0
2007-03-02 03:16:00,2.39443,2.39464,2.3944,2.39454,36299999.0
2007-03-02 03:17:00,2.39462,2.39466,2.39447,2.39466,28400000.0
2007-03-02 03:18:00,2.39443,2.39467,2.39423,2.39442,46000000.0
2007-03-02 03:19:00,2.39466,2.39466,2.39449,2.39449,8800000.0
2007-03-02 03:20:00,2.39454,2.39456,2.3945,2.39455,27100000.0
2007-03-02 03:21:00,2.39449,2.39472,2.39449,2.39459,44300000.0
2007-03-02 03:22:00,2.39451,2.3946,2.39445,2.39456,22200000.0
2007-03-02 03:23:00,2.39443,2.39445,2.39427,2.39445,49700000.0
2007-03-02 03:24:00,2.39457,2.39457,2.39437,2.39445,20000000.0
2007-03-02 03:25:00,2.39445,2.39445,2.39445,2.39445,3100000.0
2007-03-02 03:26:00,2.39442,2.39453,2.39442,2.39445,40300000.0
2007-03-02 03:27:00,2.39451,2.39451,2.39423,2.39423,37000000.0
2007-03-02 03:28:00,2.3942,2.3942,2.39398,2.39413,16900000.0
2007-03-02 03:29:00,2.39422,2.39433,2.39413,2.39413,50500000.0
2007-03-02 03:30:00,2.3943,2.3943,2.39413,2.39415,11000000.0
2007-03-02 03:31:00,2.39415,2.39423,2.39415,2.39415,9600000.0
2007-03-02 03:32:00,2.39415,2.39425,2.39412,2.39412,20800000.0
2007-03-02 03:33:00,2.39425,2.39443,2.39421,2.39429,36400000.0
2007-03-02 03:34:00,2.39425,2.39463,2.39423,2.39463,40200000.0
2007-03-02 03:35:00,2.39455,2.39455,2.39438,2.39455,28000000.0
2007-03-02 03:36:00,2.39451,2.39456,2.3943,2.3943,22900000.0
2007-03-02 03:37:00,2.39428,2.3945,2.3942,2.3945,22100000.0
2007-03-02 03:38:00,2.39448,2.39476,2.39448,2.39476,28100000.0
2007-03-02 03:39:00,2.39465,2.39465,2.39465,2.39465,8000000.0
2007-03-02 03:40:00,2.39465,2.39479,2.39458,2.39463,14300000.0
2007-03-02 03:41:00,2.39451,2.39473,2.39451,2.3946,14400000.0
2007-03-02 03:42:00,2.39462,2.39462,2.39434,2.39441,12600000.0
2007-03-02 03:43:00,2.39443,2.39448,2.39441,2.39447,21500000.0
2007-03-02 03:44:00,2.39433,2.39446,2.39431,2.39435,35900000.0
2007-03-02 03:45:00,2.39431,2.39442,2.39418,2.39418,17500000.0
2007-03-02 03:46:00,2.39424,2.39449,2.39424,2.39443,49300001.0
2007-03-02 03:47:00,2.3942,2.3942,2.3942,2.3942,2400000.0
2007-03-02 03:48:00,2.39428,2.39437,2.39427,2.39429,23900000.0
2007-03-02 03:49:00,2.39437,2.39443,2.39422,2.39422,24700000.0
2007-03-02 03:50:00,2.39421,2.3943,2.39416,2.39416,18100000.0
2007-03-02 03:51:00,2.39431,2.39431,2.39412,2.3942,36300000.0
2007-03-02 03:52:00,2.39424,2.39451,2.39421,2.39421,23600000.0
2007-03-02 03:53:00,2.39433,2.39457,2.39433,2.39456,35800000.0
2007-03-02 03:54:00,2.39462,2.39483,2.39462,2.39474,22800000.0
2007-03-02 03:55:00,2.39477,2.39477,2.39468,2.39468,18300000.0
2007-03-02 03:56:00,2.39467,2.39471,2.39467,2.39471,18700000.0
2007-03-02 03:57:00,2.39471,2.39483,2.39466,2.39483,20600000.0
2007-03-02 03:58:00,2.39482,2.39496,2.39479,2.39496,28000000.0
2007-03-02 03:59:00,2.39489,2.39494,2.39479,2.39494,38200000.0
2007-03-02 04:00:00,2.39488,2.39488,2.39476,2.39476,20500000.0
2007-03-02 04:01:00,2.39468,2.39487,2.39468,2.39475,15800000.0
2007-03-02 04:02:00,2.39484,2.39487,2.39479,2.39482,14300000.0
2007-03-02 04:03:00,2.39489,2.39492,2.3947,2.39471,59700000.0
2007-03-02 04:04:00,2.39474,2.39491,2.39474,2.39491,25400000.0
2007-03-02 04:05:00,2.39482,2.3949,2.39471,2.39476,18300000.0
2007-03-02 04:06:00,2.39474,2.39474,2.39462,2.39466,30000000.0
2007-03-02 04:07:00,2.3946,2.3946,2.39441,2.3946,34200000.0
2007-03-02 04:08:00,2.39456,2.3947,2.39452,2.39452,16600000.0
2007-03-02 04:09:00,2.39466,2.39466,2.39454,2.39454,16100000.0
2007-03-02 04:10:00,2.39448,2.39464,2.39443,2.39444,35000000.0
2007-03-02 04:11:00,2.39452,2.39452,2.39443,2.39443,23200000.0
2007-03-02 04:12:00,2.39429,2.39467,2.39424,2.39467,24100000.0
2007-03-02 04:13:00,2.39463,2.39468,2.39462,2.39462,27000000.0
2007-03-02 04:14:00,2.39446,2.39451,2.39428,2.39428,19800000.0
2007-03-02 04:15:00,2.39431,2.39432,2.39415,2.39422,25500000.0
2007-03-02 04:16:00,2.39425,2.39432,2.39409,2.39409,19900000.0
2007-03-02 04:17:00,2.39411,2.39425,2.39391,2.39425,16600000.0
2007-03-02 04:18:00,2.39448,2.39448,2.39428,2.39428,28800000.0
2007-03-02 04:19:00,2.39442,2.39444,2.39442,2.39444,7100000.0
2007-03-02 04:20:00,2.39461,2.39468,2.39447,2.39468,36700000.0
2007-03-02 04:21:00,2.3946,2.39463,2.39447,2.39463,43500000.0
2007-03-02 04:22:00,2.39452,2.39452,2.39422,2.39422,17700000.0
2007-03-02 04:23:00,2.39438,2.39444,2.39438,2.39444,11200000.0
2007-03-02 04:24:00,2.39445,2.39464,2.39437,2.39447,48700000.0
2007-03-02 04:25:00,2.39465,2.3947,2.39452,2.39452,22400000.0
2007-03-02 04:26:00,2.39452,2.39468,2.39449,2.39468,37700000.0
2007-03-02 04:27:00,2.39472,2.39472,2.39465,2.39465,4800000.0
2007-03-02 04:28:00,2.39459,2.39466,2.39459,2.39466,14000000.0
2007-03-02 04:29:00,2.39474,2.39479,2.39453,2.39453,24300000.0
2007-03-02 04:30:00,2.39455,2.3948,2.39455,2.39465,56799999.0
2007-03-02 04:31:00,2.39473,2.39479,2.39467,2.39468,20900000.0
2007-03-02 04:32:00,2.39464,2.3948,2.39464,2.3948,43100000.0
2007-03-02 04:33:00,2.39473,2.39474,2.39459,2.39473,20200000.0
2007-03-02 04:34:00,2.39473,2.3948,2.39467,2.3947,44999999.0
2007-03-02 04:35:00,2.3947,2.39492,2.39463,2.39471,26300000.0
2007-03-02 04:36:00,2.39467,2.39474,2.39467,2.3947,24300000.0
2007-03-02 04:37:00,2.39483,2.39487,2.39464,2.39464,25200000.0
2007-03-02 04:38:00,2.39465,2.39471,2.39465,2.39471,16000000.0
2007-03-02 04:39:00,2.39476,2.39492,2.39466,2.39474,22100000.0
2007-03-02 04:40:00,2.39472,2.39497,2.39472,2.39497,36100000.0
2007-03-02 04:41:00,2.39494,2.39494,2.39486,2.39486,6400000.0
2007-03-02 04:42:00,2.39494,2.39503,2.39475,2.39483,36800000.0
2007-03-02 04:43:00,2.39463,2.39474,2.3945,2.39471,38400000.0
2007-03-02 04:44:00,2.39467,2.39467,2.39439,2.39439,12300000.0
2007-03-02 04:45:00,2.39437,2.39466,2.39437,2.39466,18000000.0
2007-03-02 04:46:00,2.39455,2.39464,2.39435,2.39463,40100000.0
2007-03-02 04:47:00,2.39462,2.39466,2.39429,2.39429,31800000.0
2007-03-02 04:48:00,2.39428,2.3943,2.3942,2.3942,14600000.0
2007-03-02 04:49:00,2.3944,2.3944,2.39408,2.39414,22700000.0
2007-03-02 04:50:00,2.3942,2.39434,2.3942,2.39425,15700000.0
2007-03-02 04:51:00,2.39427,2.39441,2.39425,2.39441,41400000.0
2007-03-02 04:52:00,2.3944,2.3944,2.39409,2.39409,11700000.0
2007-03-02 04:53:00,2.39423,2.39431,2.3942,2.39424,21200000.0
2007-03-02 04:54:00,2.3941,2.3941,2.39388,2.39388,18600000.0
2007-03-02 04:55:00,2.39397,2.394,2.39378,2.39378,40900000.0
2007-03-02 04:56:00,2.39375,2.39393,2.39375,2.39393,9400000.0
2007-03-02 04:57:00,2.39408,2.39426,2.39405,2.39412,26500000.0
2007-03-02 04:58:00,2.39409,2.39435,2.39409,2.39435,11500000.0
2007-03-02 04:59:00,2.39415,2.39415,2.39413,2.39413,8800000.0
2007-03-02 05:00:00,2.39413,2.39413,2.39401,2.3941,31799999.0
2007-03-02 05:01:00,2.39409,2.39417,2.39409,2.39417,11800000.0
2007-03-02 05:02:00,2.39419,2.39427,2.3941,2.3942,30800000.0
2007-03-02 05:03:00,2.39421,2.39421,2.39366,2.39402,49200000.0
2007-03-02 05:04:00,2.39415,2.39425,2.39415,2.39425,4100000.0
2007-03-02 05:05:00,2.39422,2.39436,2.39418,2.3943,30500000.0
2007-03-02 05:06:00,2.39447,2.39447,2.39419,2.39419,20000000.0
2007-03-02 05:07:00,2.39412,2.39412,2.39408,2.39408,3700000.0
2007-03-02 05:08:00,2.39406,2.39416,2.39378,2.394,49200000.0
2007-03-02 05:09:00,2.39405,2.3941,2.39405,2.3941,11200000.0
2007-03-02 05:10:00,2.39406,2.39424,2.39405,2.3941,18400000.0
2007-03-02 05:11:00,2.39403,2.3941,2.39403,2.3941,32700000.0
2007-03-02 05:12:00,2.39412,2.39415,2.3941,2.39415,6400000.0
2007-03-02 05:13:00,2.39413,2.39427,2.39405,2.39422,35600000.0
2007-03-02 05:14:00,2.39418,2.39418,2.39397,2.39397,37300000.0
2007-03-02 05:15:00,2.39405,2.3941,2.39405,2.3941,6800000.0
2007-03-02 05:16:00,2.39389,2.39397,2.39382,2.39382,47100000.0
2007-03-02 05:17:00,2.39379,2.39412,2.39379,2.39397,30800000.0
2007-03-02 05:18:00,2.39388,2.39405,2.39384,2.39404,33400000.0
2007-03-02 05:19:00,2.39412,2.39425,2.39403,2.39425,45300000.0
2007-03-02 05:20:00,2.39405,2.39417,2.39397,2.3941,33400000.0
2007-03-02 05:21:00,2.39403,2.39412,2.39403,2.39403,25500000.0
2007-03-02 05:22:00,2.39393,2.39405,2.3939,2.39397,29400000.0
2007-03-02 05:23:00,2.39393,2.39415,2.39388,2.39404,46700000.0
2007-03-02 05:24:00,2.39395,2.394,2.39395,2.39395,17700000.0
2007-03-02 05:25:00,2.39407,2.3942,2.39392,2.39392,19200000.0
2007-03-02 05:26:00,2.39395,2.39405,2.39391,2.39396,32800000.0
2007-03-02 05:27:00,2.39384,2.39405,2.39382,2.39405,9200000.0
2007-03-02 05:28:00,2.39398,2.39398,2.39377,2.39391,42200000.0
2007-03-02 05:29:00,2.39405,2.39405,2.39392,2.39392,4000000.0
2007-03-02 05:30:00,2.39404,2.39412,2.39385,2.39385,43900000.0
2007-03-02 05:31:00,2.39378,2.39393,2.39378,2.39387,24400000.0
2007-03-02 05:32:00,2.39397,2.39419,2.39397,2.39406,20200000.0
2007-03-02 05:33:00,2.39422,2.39423,2.39403,2.39423,43100000.0
2007-03-02 05:34:00,2.39412,2.39428,2.39412,2.39428,26700000.0
2007-03-02 05:35:00,2.39434,2.39434,2.39411,2.39416,37000001.0
2007-03-02 05:36:00,2.3941,2.3941,2.39376,2.39376,30000000.0
2007-03-02 05:37:00,2.39378,2.39406,2.39375,2.39377,35400000.0
2007-03-02 05:38:00,2.39365,2.39384,2.39355,2.39378,38200000.0
2007-03-02 05:39:00,2.39378,2.394,2.39378,2.39391,20000000.0
2007-03-02 05:40:00,2.39381,2.39408,2.39381,2.39396,23600000.0
2007-03-02 05:41:00,2.39401,2.39409,2.39364,2.39364,46100000.0
2007-03-02 05:42:00,2.3935,2.39361,2.39346,2.39348,36500000.0
2007-03-02 05:43:00,2.39351,2.39361,2.39345,2.39353,41200000.0
2007-03-02 05:44:00,2.39373,2.39389,2.39356,2.39378,37000000.0
2007-03-02 05:45:00,2.39377,2.39402,2.39361,2.3939,24600000.0
2007-03-02 05:46:00,2.39353,2.39353,2.39333,2.39333,27800000.0
2007-03-02 05:47:00,2.39331,2.39344,2.39325,2.39344,14200000.0
2007-03-02 05:48:00,2.39342,2.39342,2.39307,2.39314,39600000.0
2007-03-02 05:49:00,2.39327,2.39338,2.39319,2.3933,37800000.0
2007-03-02 05:50:00,2.3937,2.3937,2.39341,2.39347,25400000.0
2007-03-02 05:51:00,2.39361,2.39361,2.3934,2.39344,45500000.0
2007-03-02 05:52:00,2.39337,2.39369,2.39337,2.39356,25900000.0
2007-03-02 05:53:00,2.39351,2.39361,2.39345,2.3936,47900000.0
2007-03-02 05:54:00,2.39358,2.39363,2.39353,2.3936,32100000.0
2007-03-02 05:55:00,2.39354,2.39365,2.39353,2.39353,23600000.0
2007-03-02 05:56:00,2.39352,2.39352,2.39343,2.39343,28000000.0
2007-03-02 05:57:00,2.39347,2.39372,2.39344,2.3935,38800000.0
2007-03-02 05:58:00,2.3935,2.39376,2.39347,2.39357,39400000.0
2007-03-02 05:59:00,2.39368,2.39368,2.39359,2.39368,36500000.0
2007-03-02 06:00:00,2.39361,2.39386,2.3936,2.3936,35200000.0
2007-03-02 06:01:00,2.3937,2.3937,2.3936,2.3936,17000000.0
2007-03-02 06:02:00,2.39361,2.3939,2.39361,2.39375,42800000.0
2007-03-02 06:03:00,2.39379,2.39388,2.39366,2.39377,38700000.0
2007-03-02 06:04:00,2.3938,2.39389,2.39371,2.39379,39500000.0
2007-03-02 06:05:00,2.39361,2.39392,2.39361,2.39392,23300000.0
2007-03-02 06:06:00,2.39395,2.39395,2.39361,2.39372,43600000.0
2007-03-02 06:07:00,2.39371,2.39388,2.39366,2.39366,31500000.0
2007-03-02 06:08:00,2.39378,2.39396,2.39367,2.3938,22800000.0
2007-03-02 06:09:00,2.39383,2.39393,2.39365,2.39378,42900000.0
2007-03-02 06:10:00,2.39379,2.39402,2.39379,2.39402,17100000.0
2007-03-02 06:11:00,2.39405,2.39419,2.39399,2.39413,44400000.0
2007-03-02 06:12:00,2.39418,2.39438,2.3941,2.3941,23800000.0
2007-03-02 06:13:00,2.39402,2.3943,2.39402,2.3943,15300000.0
2007-03-02 06:14:00,2.39423,2.39423,2.39393,2.39393,12900000.0
2007-03-02 06:15:00,2.39404,2.39425,2.39404,2.39409,54900000.0
2007-03-02 06:16:00,2.39419,2.39438,2.39413,2.39434,17400000.0
2007-03-02 06:17:00,2.39413,2.39413,2.39405,2.39413,38400000.0
2007-03-02 06:18:00,2.39428,2.39442,2.39421,2.39442,17700000.0
2007-03-02 06:19:00,2.3944,2.3944,2.39413,2.39422,29900000.0
2007-03-02 06:20:00,2.39425,2.39435,2.39425,2.39435,11200000.0
2007-03-02 06:21:00,2.3943,2.39435,2.39419,2.39433,28100000.0
2007-03-02 06:22:00,2.39425,2.39443,2.39414,2.39443,27500000.0
2007-03-02 06:23:00,2.39437,2.39437,2.39383,2.39383,51900000.0
2007-03-02 06:24:00,2.39393,2.39411,2.39393,2.39411,20000000.0
2007-03-02 06:25:00,2.39406,2.39429,2.39406,2.39409,44300000.0
2007-03-02 06:26:00,2.39389,2.39402,2.39382,2.39402,39000000.0
2007-03-02 06:27:00,2.39398,2.39398,2.3938,2.3939,29100000.0
2007-03-02 06:28:00,2.39389,2.3939,2.39376,2.3939,36200000.0
2007-03-02 06:29:00,2.39395,2.39415,2.3939,2.39392,28800000.0
2007-03-02 06:30:00,2.3941,2.3941,2.39353,2.39353,43200000.0
2007-03-02 06:31:00,2.39355,2.39373,2.39343,2.39356,52000000.0
2007-03-02 06:32:00,2.39357,2.39357,2.39324,2.39337,35000000.0
2007-03-02 06:33:00,2.3934,2.39341,2.39328,2.39328,23900000.0
2007-03-02 06:34:00,2.39338,2.39353,2.39336,2.39353,21600000.0
2007-03-02 06:35:00,2.3936,2.39377,2.39354,2.39364,37300000.0
2007-03-02 06:36:00,2.39349,2.39371,2.39349,2.39362,16200000.0
2007-03-02 06:37:00,2.39366,2.39366,2.39347,2.39347,37500000.0
2007-03-02 06:38:00,2.39351,2.39365,2.39336,2.39336,44200000.0
2007-03-02 06:39:00,2.39346,2.39355,2.39332,2.39332,31200000.0
2007-03-02 06:40:00,2.39344,2.39351,2.39328,2.39351,43400000.0
2007-03-02 06:41:00,2.39336,2.39375,2.39327,2.39353,31200000.0
2007-03-02 06:42:00,2.39363,2.39368,2.39363,2.39368,9600000.0
2007-03-02 06:43:00,2.39372,2.39375,2.39363,2.39367,26000000.0
2007-03-02 06:44:00,2.39367,2.39367,2.39344,2.39366,25500000.0
2007-03-02 06:45:00,2.39356,2.3937,2.39345,2.3935,41900000.0
2007-03-02 06:46:00,2.39347,2.39353,2.3933,2.39343,29800000.0
2007-03-02 06:47:00,2.39335,2.39359,2.39333,2.39342,24500000.0
2007-03-02 06:48:00,2.39326,2.39326,2.39309,2.39319,32700000.0
2007-03-02 06:49:00,2.3931,2.39318,2.3931,2.39315,21700000.0
2007-03-02 06:50:00,2.39326,2.39327,2.39326,2.39327,4900000.0
2007-03-02 06:51:00,2.39349,2.39358,2.39337,2.39345,22300000.0
2007-03-02 06:52:00,2.39348,2.39359,2.39347,2.39349,20700000.0
2007-03-02 06:53:00,2.39346,2.39347,2.39346,2.39347,3300000.0
2007-03-02 06:54:00,2.39355,2.39362,2.39335,2.39335,26300000.0
2007-03-02 06:55:00,2.39331,2.3934,2.39328,2.3933,13100000.0
2007-03-02 06:56:00,2.39333,2.39363,2.39333,2.39343,25300000.0
2007-03-02 06:57:00,2.3935,2.3935,2.39326,2.39327,46100000.0
2007-03-02 06:58:00,2.3933,2.39352,2.39327,2.39336,52700000.0
2007-03-02 06:59:00,2.39333,2.3936,2.39318,2.3936,25100000.0
2007-03-02 07:00:00,2.39341,2.39342,2.39317,2.39318,52200000.0
2007-03-02 07:01:00,2.39313,2.39322,2.39313,2.39322,4800000.0
2007-03-02 07:02:00,2.39305,2.39337,2.39303,2.39333,19800000.0
2007-03-02 07:03:00,2.3932,2.39334,2.39311,2.39311,22700000.0
2007-03-02 07:04:00,2.39298,2.39341,2.39288,2.39314,57900000.0
2007-03-02 07:05:00,2.39338,2.39342,2.39326,2.39334,15800000.0
2007-03-02 07:06:00,2.39315,2.39336,2.39315,2.39325,35500000.0
2007-03-02 07:07:00,2.39319,2.39337,2.39311,2.39335,26200000.0
2007-03-02 07:08:00,2.39319,2.39339,2.39309,2.39334,23200000.0
2007-03-02 07:09:00,2.39347,2.39351,2.39336,2.39351,16800000.0
2007-03-02 07:10:00,2.39306,2.39325,2.39289,2.39302,30100000.0
2007-03-02 07:11:00,2.39304,2.39325,2.39304,2.39309,20200000.0
2007-03-02 07:12:00,2.39294,2.39311,2.39292,2.39311,24500000.0
2007-03-02 07:13:00,2.39325,2.39335,2.3932,2.39329,35500000.0
2007-03-02 07:14:00,2.39318,2.39337,2.39318,2.39336,48200000.0
2007-03-02 07:15:00,2.39355,2.39355,2.39332,2.39335,56800000.0
2007-03-02 07:16:00,2.39312,2.39332,2.39305,2.3932,24800000.0
2007-03-02 07:17:00,2.39331,2.39347,2.39326,2.39326,35900000.0
2007-03-02 07:18:00,2.39341,2.39363,2.39338,2.39361,39000000.0
2007-03-02 07:19:00,2.39367,2.39367,2.39337,2.39347,44000000.0
2007-03-02 07:20:00,2.39351,2.39392,2.39351,2.39372,32400000.0
2007-03-02 07:21:00,2.3938,2.39436,2.3938,2.39436,27800000.0
2007-03-02 07:22:00,2.39443,2.39457,2.39433,2.39441,25300000.0
2007-03-02 07:23:00,2.39435,2.39454,2.39435,2.39436,12300000.0
2007-03-02 07:24:00,2.39438,2.39445,2.39407,2.3943,59200000.0
2007-03-02 07:25:00,2.39421,2.39431,2.3941,2.39431,28100000.0
2007-03-02 07:26:00,2.39433,2.39446,2.39424,2.39438,38900000.0
2007-03-02 07:27:00,2.39438,2.39441,2.39436,2.39441,9800000.0
2007-03-02 07:28:00,2.3943,2.3943,2.3941,2.39415,17900000.0
2007-03-02 07:29:00,2.39434,2.3944,2.39427,2.39427,18100000.0
2007-03-02 07:30:00,2.39428,2.39441,2.39424,2.39424,27000000.0
2007-03-02 07:31:00,2.39421,2.39433,2.39421,2.39423,21200000.0
2007-03-02 07:32:00,2.3944,2.39449,2.39422,2.39449,22300000.0
2007-03-02 07:33:00,2.3945,2.39453,2.39441,2.39453,11200000.0
2007-03-02 07:34:00,2.39438,2.3948,2.39438,2.39459,27000000.0
2007-03-02 07:35:00,2.39466,2.39466,2.39447,2.39447,28800000.0
2007-03-02 07:36:00,2.39429,2.39447,2.39429,2.39435,24000000.0
2007-03-02 07:37:00,2.39445,2.39453,2.3944,2.3944,14600000.0
2007-03-02 07:38:00,2.39451,2.39458,2.39431,2.39439,26600000.0
2007-03-02 07:39:00,2.39417,2.39426,2.39404,2.39426,27700000.0
2007-03-02 07:40:00,2.39422,2.39428,2.39416,2.39428,17500000.0
2007-03-02 07:41:00,2.39438,2.39443,2.39413,2.39443,44100000.0
2007-03-02 07:42:00,2.39427,2.39433,2.39418,2.39421,35200000.0
2007-03-02 07:43:00,2.39408,2.39417,2.39405,2.39405,24300000.0
2007-03-02 07:44:00,2.39417,2.39431,2.39413,2.39413,15600000.0
2007-03-02 07:45:00,2.39414,2.39427,2.39405,2.39405,38400000.0
2007-03-02 07:46:00,2.39416,2.39432,2.39409,2.39418,35900000.0
2007-03-02 07:47:00,2.39412,2.39412,2.39396,2.39402,35300000.0
2007-03-02 07:48:00,2.39397,2.39406,2.39397,2.39406,3700000.0
2007-03-02 07:49:00,2.39385,2.39385,2.39366,2.39366,27400000.0
2007-03-02 07:50:00,2.39404,2.39422,2.39404,2.39421,17400000.0
2007-03-02 07:51:00,2.39422,2.39424,2.39405,2.39407,33000000.0
2007-03-02 07:52:00,2.39421,2.39426,2.39406,2.3942,53000000.0
2007-03-02 07:53:00,2.3943,2.3944,2.39402,2.39407,32100000.0
2007-03-02 07:54:00,2.39396,2.39424,2.39393,2.39415,27000000.0
2007-03-02 07:55:00,2.39412,2.39436,2.39407,2.39436,18300000.0
2007-03-02 07:56:00,2.39407,2.3941,2.39387,2.39393,19800000.0
2007-03-02 07:57:00,2.39397,2.3941,2.39388,2.3941,53000000.0
2007-03-02 07:58:00,2.39406,2.39421,2.39398,2.3941,24000000.0
2007-03-02 07:59:00,2.39399,2.39417,2.39395,2.39406,16400000.0
2007-03-02 08:00:00,2.39417,2.39424,2.39404,2.3941,30600000.0
2007-03-02 08:01:00,2.39409,2.39413,2.39398,2.39402,57900000.0
2007-03-02 08:02:00,2.3939,2.39408,2.3939,2.39405,25700000.0
2007-03-02 08:03:00,2.39403,2.39425,2.39402,2.39419,37799999.0
2007-03-02 08:04:00,2.39401,2.39414,2.39401,2.39414,38300000.0
2007-03-02 08:05:00,2.39403,2.39422,2.39403,2.39422,8500000.0
2007-03-02 08:06:00,2.39392,2.3941,2.39392,2.39408,56000000.0
2007-03-02 08:07:00,2.3942,2.39437,2.39416,2.39417,25400000.0
2007-03-02 08:08:00,2.39441,2.39441,2.39424,2.3943,37300000.0
2007-03-02 08:09:00,2.39422,2.39422,2.39406,2.39406,17100000.0
2007-03-02 08:10:00,2.39403,2.39422,2.394,2.39415,57900000.0
2007-03-02 08:11:00,2.39409,2.39424,2.39406,2.3942,30700000.0
2007-03-02 08:12:00,2.39396,2.39396,2.39376,2.39396,13100000.0
2007-03-02 08:13:00,2.39409,2.39409,2.39378,2.394,31800000.0
2007-03-02 08:14:00,2.39424,2.39444,2.39413,2.39437,48100000.0
2007-03-02 08:15:00,2.39455,2.39455,2.39431,2.39439,28500000.0
2007-03-02 08:16:00,2.3943,2.39436,2.39412,2.39417,25800000.0
2007-03-02 08:17:00,2.3942,2.39442,2.3942,2.39427,36500000.0
2007-03-02 08:18:00,2.39439,2.39441,2.39423,2.3943,14800000.0
2007-03-02 08:19:00,2.39432,2.39432,2.39406,2.39419,24900000.0
2007-03-02 08:20:00,2.39383,2.39385,2.3937,2.39385,23600000.0
2007-03-02 08:21:00,2.39372,2.39372,2.39333,2.39335,30500000.0
2007-03-02 08:22:00,2.39279,2.39279,2.39216,2.39221,23000000.0
2007-03-02 08:23:00,2.39228,2.39241,2.39215,2.39241,41400000.0
2007-03-02 08:24:00,2.39247,2.39249,2.39221,2.39227,35100000.0
2007-03-02 08:25:00,2.39228,2.39235,2.39224,2.39235,25600000.0
2007-03-02 08:26:00,2.39249,2.39283,2.39249,2.39275,17800000.0
2007-03-02 08:27:00,2.39278,2.39332,2.39266,2.39332,20400000.0
2007-03-02 08:28:00,2.39322,2.3934,2.39313,2.39325,57900000.0
2007-03-02 08:29:00,2.39344,2.39383,2.39344,2.39383,40500000.0
2007-03-02 08:30:00,2.39357,2.39364,2.39334,2.39353,37600000.0
2007-03-02 08:31:00,2.3937,2.39376,2.39347,2.39355,43900000.0
2007-03-02 08:32:00,2.39353,2.39353,2.39332,2.39333,26600000.0
2007-03-02 08:33:00,2.39351,2.39357,2.39335,2.39337,28800000.0
2007-03-02 08:34:00,2.39341,2.39351,2.39331,2.39336,50600000.0
2007-03-02 08:35:00,2.3933,2.39371,2.3933,2.39346,36100000.0
2007-03-02 08:36:00,2.3935,2.39355,2.3934,2.3935,43300000.0
2007-03-02 08:37:00,2.39347,2.39363,2.39309,2.39309,16600000.0
2007-03-02 08:38:00,2.3928,2.39295,2.39277,2.39277,46700000.0
2007-03-02 08:39:00,2.39295,2.39312,2.39292,2.39305,23900000.0
2007-03-02 08:40:00,2.39309,2.39318,2.39299,2.39318,20600000.0
2007-03-02 08:41:00,2.39305,2.39317,2.39294,2.39301,18000000.0
2007-03-02 08:42:00,2.39271,2.39281,2.39248,2.39248,32600000.0
2007-03-02 08:43:00,2.39214,2.39214,2.39063,2.39063,26900000.0
2007-03-02 08:44:00,2.39089,2.39159,2.39089,2.39137,27100000.0
2007-03-02 08:45:00,2.39149,2.39163,2.39124,2.39145,36400000.0
2007-03-02 08:46:00,2.39143,2.39174,2.39137,2.39165,48399999.0
2007-03-02 08:47:00,2.39168,2.39168,2.39129,2.39155,38700000.0
2007-03-02 08:48:00,2.39146,2.39146,2.39108,2.39132,49100000.0
2007-03-02 08:49:00,2.39137,2.39137,2.39121,2.39125,22300000.0
2007-03-02 08:50:00,2.39122,2.39139,2.39119,2.39136,39700000.0
2007-03-02 08:51:00,2.39153,2.39183,2.39153,2.39166,32500000.0
2007-03-02 08:52:00,2.39169,2.39176,2.39146,2.39163,27100000.0
2007-03-02 08:53:00,2.39162,2.39188,2.39148,2.39166,54100000.0
2007-03-02 08:54:00,2.39174,2.39219,2.39174,2.3921,44500000.0
2007-03-02 08:55:00,2.39226,2.39234,2.39223,2.39228,23500000.0
2007-03-02 08:56:00,2.39216,2.3923,2.39216,2.39229,28300000.0
2007-03-02 08:57:00,2.39197,2.392,2.39165,2.39175,37500000.0
2007-03-02 08:58:00,2.39163,2.39163,2.39102,2.39102,24000000.0
2007-03-02 08:59:00,2.39092,2.3911,2.39088,2.3911,20100000.0
2007-03-02 09:00:00,2.39115,2.39141,2.39115,2.39141,21900000.0
2007-03-02 09:01:00,2.39149,2.39149,2.39115,2.39119,19400000.0
2007-03-02 09:02:00,2.39138,2.39182,2.39138,2.39156,23100000.0
2007-03-02 09:03:00,2.39155,2.39172,2.39144,2.39157,31100000.0
2007-03-02 09:04:00,2.39162,2.3917,2.39156,2.39168,37200000.0
2007-03-02 09:05:00,2.39155,2.39161,2.39137,2.39161,25300000.0
2007-03-02 09:06:00,2.39176,2.39195,2.39176,2.39179,14400000.0
2007-03-02 09:07:00,2.39184,2.39186,2.3916,2.3916,17200000.0
2007-03-02 09:08:00,2.39175,2.39227,2.39164,2.39227,17200000.0
2007-03-02 09:09:00,2.39225,2.39228,2.39212,2.3922,31900000.0
2007-03-02 09:10:00,2.39197,2.39197,2.3917,2.39173,23800000.0
2007-03-02 09:11:00,2.39171,2.39192,2.39165,2.39165,43000000.0
2007-03-02 09:12:00,2.39158,2.39181,2.39158,2.39165,39400000.0
2007-03-02 09:13:00,2.39177,2.392,2.39177,2.392,13900000.0
2007-03-02 09:14:00,2.39193,2.39201,2.39188,2.39201,21600000.0
2007-03-02 09:15:00,2.39215,2.39219,2.39199,2.39199,28600000.0
2007-03-02 09:16:00,2.39217,2.39239,2.39217,2.39217,26300000.0
2007-03-02 09:17:00,2.39215,2.39229,2.39209,2.39227,23400000.0
2007-03-02 09:18:00,2.39227,2.39258,2.39227,2.39236,18100000.0
2007-03-02 09:19:00,2.39235,2.39254,2.39235,2.39237,30200000.0
2007-03-02 09:20:00,2.39248,2.39248,2.39235,2.39235,45100000.0
2007-03-02 09:21:00,2.39278,2.39303,2.39252,2.39297,46200000.0
2007-03-02 09:22:00,2.39284,2.3929,2.39235,2.39235,46100000.0
2007-03-02 09:23:00,2.39262,2.3929,2.39261,2.3929,40200000.0
2007-03-02 09:24:00,2.39309,2.39327,2.393,2.39322,46500000.0
2007-03-02 09:25:00,2.39298,2.39311,2.39293,2.39293,26400000.0
2007-03-02 09:26:00,2.39297,2.39317,2.39286,2.39317,23600000.0
2007-03-02 09:27:00,2.39324,2.39324,2.39269,2.39269,24800000.0
2007-03-02 09:28:00,2.39253,2.39253,2.39228,2.39243,27300000.0
2007-03-02 09:29:00,2.39241,2.39261,2.39214,2.39231,32600000.0
2007-03-02 09:30:00,2.3923,2.39245,2.39223,2.39237,15000000.0
2007-03-02 09:31:00,2.39259,2.3926,2.39227,2.39233,34600000.0
2007-03-02 09:32:00,2.39225,2.3925,2.3922,2.39235,40300000.0
2007-03-02 09:33:00,2.39241,2.39279,2.39233,2.39235,40900000.0
2007-03-02 09:34:00,2.39236,2.3925,2.39217,2.39243,26400000.0
2007-03-02 09:35:00,2.39252,2.39266,2.39252,2.39258,46500000.0
2007-03-02 09:36:00,2.39249,2.39249,2.39227,2.39229,52800000.0
2007-03-02 09:37:00,2.39233,2.39233,2.39206,2.39212,34200000.0
2007-03-02 09:38:00,2.39209,2.39212,2.39182,2.39212,15300000.0
2007-03-02 09:39:00,2.39202,2.39205,2.39181,2.3919,41300000.0
2007-03-02 09:40:00,2.39187,2.392,2.39185,2.39198,20000000.0
2007-03-02 09:41:00,2.39198,2.39199,2.39186,2.39199,34600000.0
2007-03-02 09:42:00,2.39159,2.39178,2.39159,2.39178,27400000.0
2007-03-02 09:43:00,2.39211,2.39211,2.39174,2.39178,58300000.0
2007-03-02 09:44:00,2.39173,2.39173,2.39153,2.3916,30300000.0
2007-03-02 09:45:00,2.39147,2.39166,2.39147,2.39155,36700000.0
2007-03-02 09:46:00,2.39159,2.39179,2.39151,2.39179,26600000.0
2007-03-02 09:47:00,2.3917,2.39176,2.3917,2.39173,16300000.0
2007-03-02 09:48:00,2.39175,2.39186,2.39165,2.39165,39200000.0
2007-03-02 09:49:00,2.39175,2.39201,2.39171,2.39201,29000000.0
2007-03-02 09:50:00,2.39211,2.39224,2.39189,2.39224,19600000.0
2007-03-02 09:51:00,2.39271,2.39281,2.3927,2.39275,29000000.0
2007-03-02 09:52:00,2.39282,2.39282,2.39253,2.39257,24400000.0
2007-03-02 09:53:00,2.39216,2.39216,2.39206,2.39206,4800000.0
2007-03-02 09:54:00,2.39199,2.39223,2.39185,2.39223,28000000.0
2007-03-02 09:55:00,2.39248,2.39266,2.39217,2.39225,23700000.0
2007-03-02 09:56:00,2.39249,2.39284,2.39248,2.39282,32100000.0
2007-03-02 09:57:00,2.39291,2.39291,2.39245,2.39247,48900000.0
2007-03-02 09:58:00,2.3925,2.39266,2.39238,2.39251,20900000.0
2007-03-02 09:59:00,2.39247,2.39247,2.39219,2.39219,39900000.0
2007-03-02 10:00:00,2.39201,2.3921,2.39189,2.39193,27100000.0
2007-03-02 10:01:00,2.39196,2.39203,2.39163,2.39178,67300000.0
2007-03-02 10:02:00,2.39189,2.39208,2.39176,2.39183,32000000.0
2007-03-02 10:03:00,2.39175,2.39175,2.39128,2.39131,42400000.0
2007-03-02 10:04:00,2.39148,2.39197,2.39131,2.39197,58000000.0
2007-03-02 10:05:00,2.39214,2.39214,2.39182,2.39182,49300000.0
2007-03-02 10:06:00,2.39185,2.39197,2.39174,2.39191,41000000.0
2007-03-02 10:07:00,2.39231,2.39231,2.39196,2.3922,33300000.0
2007-03-02 10:08:00,2.39214,2.39214,2.39187,2.39197,21200000.0
2007-03-02 10:09:00,2.39196,2.39227,2.39196,2.39227,34300000.0
2007-03-02 10:10:00,2.39245,2.39245,2.39209,2.39216,44300000.0
2007-03-02 10:11:00,2.39198,2.39213,2.39198,2.39207,41900000.0
2007-03-02 10:12:00,2.39214,2.39221,2.39214,2.39221,4800000.0
2007-03-02 10:13:00,2.39218,2.39218,2.39185,2.39203,25800000.0
2007-03-02 10:14:00,2.39193,2.39193,2.39149,2.39164,23000000.0
2007-03-02 10:15:00,2.39184,2.39204,2.3917,2.39201,34300000.0
2007-03-02 10:16:00,2.39196,2.39216,2.39183,2.39216,56000000.0
2007-03-02 10:17:00,2.39214,2.39218,2.39194,2.39209,46400000.0
2007-03-02 10:18:00,2.39181,2.39224,2.39181,2.39224,23800000.0
2007-03-02 10:19:00,2.39192,2.39236,2.39192,2.39228,25400000.0
2007-03-02 10:20:00,2.3923,2.39243,2.3923,2.39243,29100000.0
2007-03-02 10:21:00,2.39236,2.39268,2.39236,2.39257,22000000.0
2007-03-02 10:22:00,2.39239,2.39247,2.3923,2.39238,48200000.0
2007-03-02 10:23:00,2.39225,2.39225,2.392,2.39215,25500000.0
2007-03-02 10:24:00,2.39205,2.3923,2.39203,2.3923,29800000.0
2007-03-02 10:25:00,2.3922,2.39229,2.39191,2.39202,43500000.0
2007-03-02 10:26:00,2.39211,2.39294,2.39211,2.39294,40500000.0
2007-03-02 10:27:00,2.39295,2.393,2.39274,2.39274,38300000.0
2007-03-02 10:28:00,2.39254,2.39263,2.39242,2.39244,34800000.0
2007-03-02 10:29:00,2.39239,2.39283,2.39238,2.39283,39100000.0
2007-03-02 10:30:00,2.39271,2.39304,2.39263,2.39301,41000000.0
2007-03-02 10:31:00,2.3928,2.3928,2.39209,2.39226,22100000.0
2007-03-02 10:32:00,2.39213,2.39213,2.39175,2.39181,31600000.0
2007-03-02 10:33:00,2.39181,2.39181,2.39136,2.39164,40900000.0
2007-03-02 10:34:00,2.39155,2.39202,2.39147,2.39193,41400000.0
2007-03-02 10:35:00,2.3921,2.39262,2.3921,2.39261,42500000.0
2007-03-02 10:36:00,2.39249,2.3927,2.39225,2.39269,28900000.0
2007-03-02 10:37:00,2.39275,2.39299,2.39275,2.39282,35600000.0
2007-03-02 10:38:00,2.39288,2.39351,2.39279,2.39351,22000000.0
2007-03-02 10:39:00,2.39325,2.39358,2.39306,2.39335,27300000.0
2007-03-02 10:40:00,2.39318,2.39318,2.39294,2.39312,42000000.0
2007-03-02 10:41:00,2.39309,2.39309,2.39273,2.39294,37400000.0
2007-03-02 10:42:00,2.39287,2.39305,2.39273,2.39287,50200000.0
2007-03-02 10:43:00,2.39282,2.39315,2.39282,2.39315,26000000.0
2007-03-02 10:44:00,2.39338,2.39386,2.39324,2.39383,54600000.0
2007-03-02 10:45:00,2.39408,2.39441,2.39408,2.39441,23800000.0
2007-03-02 10:46:00,2.39426,2.39472,2.39413,2.39458,35800000.0
2007-03-02 10:47:00,2.39442,2.39442,2.3939,2.39392,29400000.0
2007-03-02 10:48:00,2.3937,2.3937,2.39342,2.39342,44800000.0
2007-03-02 10:49:00,2.39336,2.39374,2.39326,2.39374,30600000.0
2007-03-02 10:50:00,2.39387,2.39404,2.39371,2.39399,34500000.0
2007-03-02 10:51:00,2.39423,2.39461,2.39419,2.39453,32100000.0
2007-03-02 10:52:00,2.39474,2.39487,2.39441,2.39452,35800000.0
2007-03-02 10:53:00,2.39465,2.39472,2.39419,2.39459,42000000.0
2007-03-02 10:54:00,2.39443,2.39443,2.39422,2.39422,38000000.0
2007-03-02 10:55:00,2.39418,2.39428,2.39399,2.39428,30700000.0
2007-03-02 10:56:00,2.39426,2.39444,2.39414,2.39419,34300000.0
2007-03-02 10:57:00,2.39406,2.39417,2.39387,2.39401,31500000.0
2007-03-02 10:58:00,2.39398,2.39411,2.39398,2.39406,23600000.0
2007-03-02 10:59:00,2.39391,2.39427,2.39391,2.39427,36400000.0
2007-03-02 11:00:00,2.39387,2.39407,2.39361,2.39369,39700000.0
2007-03-02 11:01:00,2.39355,2.39377,2.39355,2.39374,34500000.0
2007-03-02 11:02:00,2.39393,2.3944,2.3939,2.3944,45300000.0
2007-03-02 11:03:00,2.39441,2.39459,2.39436,2.39459,21300000.0
2007-03-02 11:04:00,2.39482,2.39496,2.39462,2.39483,43500000.0
2007-03-02 11:05:00,2.39496,2.39534,2.3949,2.39507,43000000.0
2007-03-02 11:06:00,2.39526,2.39526,2.395,2.3951,43499999.0
2007-03-02 11:07:00,2.39493,2.39493,2.39467,2.39467,30800000.0
2007-03-02 11:08:00,2.3946,2.39478,2.39443,2.39443,30800000.0
2007-03-02 11:09:00,2.39439,2.39449,2.39439,2.3944,21000000.0
2007-03-02 11:10:00,2.39432,2.39455,2.39432,2.39435,20300000.0
2007-03-02 11:11:00,2.39428,2.3943,2.3942,2.39428,37800000.0
2007-03-02 11:12:00,2.39434,2.3944,2.39421,2.39427,40500000.0
2007-03-02 11:13:00,2.39417,2.39422,2.39411,2.39412,59700000.0
2007-03-02 11:14:00,2.39428,2.39436,2.39405,2.39413,72200000.0
2007-03-02 11:15:00,2.39413,2.39432,2.39413,2.39432,56600000.0
2007-03-02 11:16:00,2.39408,2.39435,2.39408,2.39422,38300000.0
2007-03-02 11:17:00,2.39428,2.3948,2.39428,2.3948,18600000.0
2007-03-02 11:18:00,2.39482,2.39482,2.39471,2.39479,19700000.0
2007-03-02 11:19:00,2.39449,2.39461,2.39448,2.39461,26400000.0
2007-03-02 11:20:00,2.39459,2.39459,2.39426,2.39442,43100000.0
2007-03-02 11:21:00,2.39424,2.39465,2.39424,2.39465,38800000.0
2007-03-02 11:22:00,2.39451,2.39451,2.39425,2.39433,49000000.0
2007-03-02 11:23:00,2.39433,2.39523,2.39424,2.39511,34700000.0
2007-03-02 11:24:00,2.39516,2.39516,2.39442,2.3945,40000000.0
2007-03-02 11:25:00,2.39458,2.39474,2.39455,2.39455,30100000.0
2007-03-02 11:26:00,2.39466,2.39484,2.39449,2.39453,58400000.0
2007-03-02 11:27:00,2.39447,2.39482,2.39447,2.39467,37400000.0
2007-03-02 11:28:00,2.39484,2.39486,2.39466,2.39479,31500000.0
2007-03-02 11:29:00,2.39476,2.39486,2.39448,2.39472,35100000.0
2007-03-02 11:30:00,2.39463,2.39463,2.39415,2.39428,30100000.0
2007-03-02 11:31:00,2.39407,2.3945,2.39407,2.3945,44800000.0
2007-03-02 11:32:00,2.39425,2.39425,2.39402,2.39424,38200001.0
2007-03-02 11:33:00,2.39411,2.39427,2.39405,2.39421,55800000.0
2007-03-02 11:34:00,2.39413,2.39422,2.39402,2.39422,49300000.0
2007-03-02 11:35:00,2.39424,2.39448,2.39415,2.39423,39800000.0
2007-03-02 11:36:00,2.39437,2.39446,2.39396,2.39413,38800000.0
2007-03-02 11:37:00,2.39408,2.3942,2.39405,2.3941,35500000.0
2007-03-02 11:38:00,2.39399,2.39428,2.39364,2.39364,30900000.0
2007-03-02 11:39:00,2.39351,2.39383,2.39351,2.39368,43000000.0
2007-03-02 11:40:00,2.39378,2.39453,2.39378,2.39453,32800000.0
2007-03-02 11:41:00,2.39422,2.39443,2.39367,2.39367,27400000.0
2007-03-02 11:42:00,2.39363,2.39391,2.39363,2.3937,54400000.0
2007-03-02 11:43:00,2.39356,2.39356,2.39343,2.39348,38900000.0
2007-03-02 11:44:00,2.39305,2.39337,2.39249,2.39249,44800000.0
2007-03-02 11:45:00,2.39254,2.39254,2.39228,2.39253,30300000.0
2007-03-02 11:46:00,2.39258,2.39258,2.39223,2.39223,35000000.0
2007-03-02 11:47:00,2.392,2.3921,2.39166,2.3921,21800000.0
2007-03-02 11:48:00,2.39208,2.39228,2.39206,2.39207,43700000.0
2007-03-02 11:49:00,2.39193,2.39221,2.3917,2.39213,35800000.0
2007-03-02 11:50:00,2.39209,2.39237,2.39209,2.39216,23400000.0
2007-03-02 11:51:00,2.39217,2.39218,2.39064,2.39064,21300000.0
2007-03-02 11:52:00,2.39056,2.39134,2.39056,2.39134,16200000.0
2007-03-02 11:53:00,2.39138,2.39176,2.39133,2.39176,25400000.0
2007-03-02 11:54:00,2.39185,2.39185,2.39151,2.39171,40400000.0
2007-03-02 11:55:00,2.39168,2.39196,2.39167,2.39167,41500000.0
2007-03-02 11:56:00,2.39174,2.392,2.39161,2.39161,40700000.0
2007-03-02 11:57:00,2.39142,2.39142,2.39015,2.3902,55600000.0
2007-03-02 11:58:00,2.39009,2.39021,2.38992,2.38994,36700000.0
2007-03-02 11:59:00,2.38991,2.38997,2.38961,2.38984,34900000.0
2007-03-02 12:00:00,2.38972,2.38981,2.38947,2.38957,38600000.0
2007-03-02 12:01:00,2.38986,2.39018,2.38986,2.39008,45100000.0
2007-03-02 12:02:00,2.38986,2.38986,2.38947,2.38947,30800000.0
2007-03-02 12:03:00,2.3894,2.38969,2.3894,2.38951,45800000.0
2007-03-02 12:04:00,2.38908,2.38925,2.38882,2.38882,41700000.0
2007-03-02 12:05:00,2.38905,2.38958,2.38905,2.38936,33200000.0
2007-03-02 12:06:00,2.38958,2.3898,2.38936,2.3898,44500000.0
2007-03-02 12:07:00,2.3897,2.38973,2.38925,2.38925,40700000.0
2007-03-02 12:08:00,2.38932,2.38932,2.38905,2.38911,26700000.0
2007-03-02 12:09:00,2.38924,2.3897,2.38899,2.3897,30200000.0
2007-03-02 12:10:00,2.38986,2.38986,2.38931,2.38931,48200000.0
2007-03-02 12:11:00,2.38942,2.38956,2.38925,2.38954,34000000.0
2007-03-02 12:12:00,2.3895,2.38969,2.38942,2.38963,29900000.0
2007-03-02 12:13:00,2.38944,2.38963,2.38935,2.38948,25000000.0
2007-03-02 12:14:00,2.3897,2.39033,2.3897,2.39008,44100000.0
2007-03-02 12:15:00,2.39014,2.39044,2.39014,2.39029,48500000.0
2007-03-02 12:16:00,2.39007,2.39007,2.38938,2.3894,35600000.0
2007-03-02 12:17:00,2.38953,2.38974,2.38945,2.38963,30800000.0
2007-03-02 12:18:00,2.38971,2.38975,2.38938,2.38944,43200000.0
2007-03-02 12:19:00,2.3893,2.38958,2.38925,2.38943,23300000.0
2007-03-02 12:20:00,2.38953,2.38965,2.38908,2.38917,34300000.0
2007-03-02 12:21:00,2.38918,2.38945,2.38918,2.3893,24800000.0
2007-03-02 12:22:00,2.38947,2.38958,2.38887,2.38887,17600000.0
2007-03-02 12:23:00,2.38886,2.38886,2.38849,2.38865,73199998.0
2007-03-02 12:24:00,2.38864,2.3887,2.38855,2.38859,36100000.0
2007-03-02 12:25:00,2.38877,2.38879,2.38818,2.38818,34500000.0
2007-03-02 12:26:00,2.38833,2.38844,2.38823,2.38844,23800000.0
2007-03-02 12:27:00,2.38872,2.38914,2.38872,2.3888,35700000.0
2007-03-02 12:28:00,2.38873,2.38886,2.38862,2.38877,26200000.0
2007-03-02 12:29:00,2.38859,2.38859,2.38798,2.38798,55500000.0
2007-03-02 12:30:00,2.38798,2.388,2.38759,2.388,37100000.0
2007-03-02 12:31:00,2.38812,2.38859,2.38812,2.38853,28600000.0
2007-03-02 12:32:00,2.38856,2.38866,2.38844,2.38866,24600000.0
2007-03-02 12:33:00,2.38836,2.38869,2.38836,2.38838,27700000.0
2007-03-02 12:34:00,2.38853,2.38875,2.38853,2.38875,42500000.0
2007-03-02 12:35:00,2.38877,2.38917,2.38877,2.38908,38799999.0
2007-03-02 12:36:00,2.38905,2.38905,2.38881,2.38883,22800000.0
2007-03-02 12:37:00,2.38884,2.3891,2.38882,2.38894,28600000.0
2007-03-02 12:38:00,2.38886,2.38889,2.3886,2.38887,43300000.0
2007-03-02 12:39:00,2.38903,2.38913,2.38879,2.38893,33900000.0
2007-03-02 12:40:00,2.38882,2.38894,2.38851,2.38851,45500000.0
2007-03-02 12:41:00,2.38846,2.38855,2.38812,2.38817,49600000.0
2007-03-02 12:42:00,2.3879,2.3879,2.38743,2.38761,48100000.0
2007-03-02 12:43:00,2.38758,2.38771,2.38731,2.38731,38600000.0
2007-03-02 12:44:00,2.38752,2.38793,2.38752,2.38777,19200000.0
2007-03-02 12:45:00,2.38779,2.38792,2.38767,2.38787,44500000.0
2007-03-02 12:46:00,2.38774,2.38794,2.38767,2.3879,44200000.0
2007-03-02 12:47:00,2.3878,2.38798,2.38769,2.3877,41800000.0
2007-03-02 12:48:00,2.38767,2.38783,2.38765,2.38768,37600000.0
2007-03-02 12:49:00,2.38776,2.38781,2.38762,2.38776,30200000.0
2007-03-02 12:50:00,2.38772,2.3878,2.38755,2.38775,46800000.0
2007-03-02 12:51:00,2.38752,2.38775,2.38731,2.38765,30900000.0
2007-03-02 12:52:00,2.38766,2.38766,2.38743,2.38752,24000000.0
2007-03-02 12:53:00,2.38765,2.38781,2.38749,2.38781,22300000.0
2007-03-02 12:54:00,2.38772,2.388,2.38762,2.38788,29300000.0
2007-03-02 12:55:00,2.38788,2.38839,2.38788,2.38839,44500000.0
2007-03-02 12:56:00,2.38815,2.38844,2.38804,2.38808,38900001.0
2007-03-02 12:57:00,2.38814,2.3882,2.3876,2.3876,49400000.0
2007-03-02 12:58:00,2.3878,2.38782,2.38755,2.38755,15600000.0
2007-03-02 12:59:00,2.38757,2.38765,2.38751,2.38764,45400000.0
2007-03-02 13:00:00,2.38747,2.38785,2.38747,2.38749,54300000.0
2007-03-02 13:01:00,2.38755,2.38765,2.38743,2.38762,43700000.0
2007-03-02 13:02:00,2.38771,2.38771,2.38719,2.38719,43300000.0
2007-03-02 13:03:00,2.38727,2.38761,2.38727,2.38734,33400000.0
2007-03-02 13:04:00,2.38755,2.38768,2.38755,2.38761,28300000.0
2007-03-02 13:05:00,2.38754,2.38754,2.38727,2.38743,30400000.0
2007-03-02 13:06:00,2.38723,2.38735,2.38715,2.38716,32800000.0
2007-03-02 13:07:00,2.38715,2.38729,2.38708,2.38715,37200000.0
2007-03-02 13:08:00,2.38725,2.38735,2.38685,2.38685,36900000.0
2007-03-02 13:09:00,2.38663,2.38677,2.38649,2.38677,42900000.0
2007-03-02 13:10:00,2.38653,2.38664,2.38635,2.38656,48200000.0
2007-03-02 13:11:00,2.38662,2.38662,2.38606,2.38625,22400000.0
2007-03-02 13:12:00,2.38637,2.38646,2.38618,2.38622,42800000.0
2007-03-02 13:13:00,2.38651,2.38674,2.38645,2.38652,47500000.0
2007-03-02 13:14:00,2.38646,2.38658,2.38627,2.38627,37200000.0
2007-03-02 13:15:00,2.38631,2.38687,2.38631,2.38683,41400000.0
2007-03-02 13:16:00,2.38665,2.38698,2.38665,2.3869,19900000.0
2007-03-02 13:17:00,2.38698,2.38701,2.38672,2.38672,26500000.0
2007-03-02 13:18:00,2.38684,2.38724,2.38684,2.38695,42200000.0
2007-03-02 13:19:00,2.38694,2.38694,2.38652,2.3866,45200000.0
2007-03-02 13:20:00,2.38659,2.38661,2.38573,2.38573,24900000.0
2007-03-02 13:21:00,2.38546,2.38546,2.38458,2.38487,39300000.0
2007-03-02 13:22:00,2.38509,2.38521,2.38481,2.38484,28700000.0
2007-03-02 13:23:00,2.38484,2.38535,2.38484,2.38535,32800000.0
2007-03-02 13:24:00,2.38529,2.38529,2.38496,2.3851,49700000.0
2007-03-02 13:25:00,2.38531,2.38531,2.38477,2.38484,30900000.0
2007-03-02 13:26:00,2.38507,2.38553,2.38507,2.38536,32600000.0
2007-03-02 13:27:00,2.38521,2.38541,2.38511,2.38512,42000000.0
2007-03-02 13:28:00,2.38504,2.3853,2.38503,2.38512,31500000.0
2007-03-02 13:29:00,2.38515,2.38528,2.38515,2.38519,40200000.0
2007-03-02 13:30:00,2.38513,2.3855,2.38501,2.3855,28800000.0
2007-03-02 13:31:00,2.38532,2.38572,2.38532,2.38567,25400000.0
2007-03-02 13:32:00,2.38554,2.38558,2.38501,2.38501,28100000.0
2007-03-02 13:33:00,2.38482,2.38512,2.38482,2.38483,35900000.0
2007-03-02 13:34:00,2.38463,2.38463,2.3842,2.3842,57900000.0
2007-03-02 13:35:00,2.38426,2.38429,2.38407,2.38415,41300000.0
2007-03-02 13:36:00,2.38372,2.38382,2.38332,2.38345,38100000.0
2007-03-02 13:37:00,2.38322,2.38328,2.38318,2.38327,33600000.0
2007-03-02 13:38:00,2.38344,2.38344,2.38303,2.38316,55400000.0
2007-03-02 13:39:00,2.38325,2.38326,2.38302,2.38308,38100000.0
2007-03-02 13:40:00,2.38317,2.38318,2.38292,2.38292,22200000.0
2007-03-02 13:41:00,2.38299,2.3835,2.38299,2.3835,32100000.0
2007-03-02 13:42:00,2.3835,2.3835,2.3828,2.3828,23700000.0
2007-03-02 13:43:00,2.3826,2.38292,2.38255,2.38255,26000000.0
2007-03-02 13:44:00,2.38242,2.38242,2.38162,2.38207,31500000.0
2007-03-02 13:45:00,2.38217,2.38272,2.38213,2.38265,39000000.0
2007-03-02 13:46:00,2.38277,2.38277,2.3823,2.38268,39300000.0
2007-03-02 13:47:00,2.38252,2.38265,2.38248,2.38248,30900000.0
2007-03-02 13:48:00,2.38232,2.38249,2.38201,2.38201,21900000.0
2007-03-02 13:49:00,2.38214,2.38225,2.38214,2.38225,21100000.0
2007-03-02 13:50:00,2.38186,2.38186,2.38134,2.3814,15700000.0
2007-03-02 13:51:00,2.38105,2.38114,2.38066,2.38066,23800000.0
2007-03-02 13:52:00,2.38062,2.38072,2.38026,2.38026,47800000.0
2007-03-02 13:53:00,2.38014,2.38035,2.38012,2.38035,30300000.0
2007-03-02 13:54:00,2.38031,2.38076,2.38031,2.38076,32800000.0
2007-03-02 13:55:00,2.38074,2.38103,2.38069,2.38098,31900000.0
2007-03-02 13:56:00,2.38116,2.38144,2.38113,2.38113,48199999.0
2007-03-02 13:57:00,2.38141,2.38168,2.38141,2.38167,34300000.0
2007-03-02 13:58:00,2.3816,2.38178,2.38149,2.38178,28100000.0
2007-03-02 13:59:00,2.38166,2.38182,2.38161,2.38161,19800000.0
2007-03-02 14:00:00,2.3816,2.38196,2.3816,2.38186,33400000.0
2007-03-02 14:01:00,2.38178,2.38179,2.38155,2.38179,27900000.0
2007-03-02 14:02:00,2.38179,2.38213,2.38179,2.38189,31100000.0
2007-03-02 14:03:00,2.3822,2.38244,2.38182,2.38214,48600001.0
2007-03-02 14:04:00,2.38205,2.38205,2.38148,2.38152,39600000.0
2007-03-02 14:05:00,2.38139,2.38153,2.3811,2.38126,31300000.0
2007-03-02 14:06:00,2.38148,2.38153,2.38137,2.38142,33800000.0
2007-03-02 14:07:00,2.3814,2.38163,2.38121,2.38124,45100000.0
2007-03-02 14:08:00,2.3814,2.38184,2.3814,2.38146,47000000.0
2007-03-02 14:09:00,2.38138,2.3814,2.38113,2.38113,32700000.0
2007-03-02 14:10:00,2.38087,2.38116,2.38076,2.38116,46900000.0
2007-03-02 14:11:00,2.38109,2.38109,2.38028,2.38028,43400000.0
2007-03-02 14:12:00,2.3797,2.3797,2.37826,2.37826,59200000.0
2007-03-02 14:13:00,2.37787,2.37797,2.37702,2.37708,25600000.0
2007-03-02 14:14:00,2.3774,2.3777,2.3772,2.37756,42100000.0
2007-03-02 14:15:00,2.37735,2.37774,2.37719,2.37734,44300000.0
2007-03-02 14:16:00,2.37703,2.3773,2.37696,2.37696,51400000.0
2007-03-02 14:17:00,2.37687,2.37698,2.37663,2.37668,26800000.0
2007-03-02 14:18:00,2.37673,2.37705,2.37671,2.37694,53800000.0
2007-03-02 14:19:00,2.37714,2.37814,2.37714,2.37814,54200000.0
2007-03-02 14:20:00,2.37832,2.3784,2.37772,2.37772,37400000.0
2007-03-02 14:21:00,2.37747,2.37763,2.37738,2.37745,47400000.0
2007-03-02 14:22:00,2.37746,2.37773,2.37658,2.37662,24600000.0
2007-03-02 14:23:00,2.37626,2.37641,2.37566,2.37598,23300000.0
2007-03-02 14:24:00,2.37566,2.37566,2.37531,2.37533,37300000.0
2007-03-02 14:25:00,2.37495,2.37511,2.37472,2.37472,37100000.0
2007-03-02 14:26:00,2.37468,2.37504,2.37428,2.37504,46900000.0
2007-03-02 14:27:00,2.37522,2.37604,2.37522,2.37604,42400000.0
2007-03-02 14:28:00,2.37592,2.37619,2.37586,2.37605,56800000.0
2007-03-02 14:29:00,2.37605,2.37605,2.37575,2.37576,39300000.0
2007-03-02 14:30:00,2.37596,2.3764,2.37596,2.37625,25200000.0
2007-03-02 14:31:00,2.37627,2.37644,2.37608,2.37629,39800000.0
2007-03-02 14:32:00,2.37615,2.37674,2.37615,2.37669,64500000.0
2007-03-02 14:33:00,2.37696,2.37696,2.3766,2.37664,48100000.0
2007-03-02 14:34:00,2.37689,2.37736,2.37689,2.37736,17500000.0
2007-03-02 14:35:00,2.37702,2.37738,2.37689,2.37703,37100000.0
2007-03-02 14:36:00,2.37677,2.37707,2.37667,2.37692,26700000.0
2007-03-02 14:37:00,2.37687,2.37712,2.37675,2.377,53800000.0
2007-03-02 14:38:00,2.37711,2.37737,2.37702,2.37713,40400000.0
2007-03-02 14:39:00,2.37722,2.37745,2.37721,2.37733,51200000.0
2007-03-02 14:40:00,2.37783,2.37919,2.37783,2.37868,41400000.0
2007-03-02 14:41:00,2.37844,2.3785,2.37792,2.37799,45700000.0
2007-03-02 14:42:00,2.37807,2.37807,2.37758,2.37789,34100000.0
2007-03-02 14:43:00,2.3782,2.37867,2.3782,2.37829,41700000.0
2007-03-02 14:44:00,2.37816,2.3784,2.37804,2.37832,46200000.0
2007-03-02 14:45:00,2.37814,2.37851,2.37767,2.37767,38800000.0
2007-03-02 14:46:00,2.37786,2.37852,2.37786,2.37836,29900000.0
2007-03-02 14:47:00,2.37862,2.37894,2.37845,2.37854,17400000.0
2007-03-02 14:48:00,2.37849,2.37849,2.37831,2.37832,16100000.0
2007-03-02 14:49:00,2.37849,2.37856,2.37826,2.37826,21600000.0
2007-03-02 14:50:00,2.37809,2.37828,2.37804,2.37828,20700000.0
2007-03-02 14:51:00,2.37806,2.37817,2.37781,2.37781,27800000.0
2007-03-02 14:52:00,2.37788,2.37805,2.37775,2.37775,44600000.0
2007-03-02 14:53:00,2.37776,2.3782,2.37762,2.37769,38500000.0
2007-03-02 14:54:00,2.37749,2.37792,2.37743,2.37779,40400000.0
2007-03-02 14:55:00,2.37775,2.3779,2.37757,2.37757,39200000.0
2007-03-02 14:56:00,2.37771,2.37818,2.37771,2.37818,22800000.0
2007-03-02 14:57:00,2.37802,2.37842,2.37802,2.37833,31400000.0
2007-03-02 14:58:00,2.37837,2.37848,2.3782,2.37825,31800000.0
2007-03-02 14:59:00,2.37815,2.37816,2.37803,2.37816,28600000.0
2007-03-02 15:00:00,2.37835,2.37851,2.37812,2.37825,20600000.0
2007-03-02 15:01:00,2.37825,2.37858,2.37825,2.37842,37700000.0
2007-03-02 15:02:00,2.37869,2.37882,2.3785,2.37877,49000000.0
2007-03-02 15:03:00,2.37897,2.37903,2.37851,2.37871,53400000.0
2007-03-02 15:04:00,2.37841,2.37874,2.37831,2.3785,59500001.0
2007-03-02 15:05:00,2.37846,2.37864,2.37832,2.3784,60199999.0
2007-03-02 15:06:00,2.37853,2.37902,2.37853,2.37895,58200000.0
2007-03-02 15:07:00,2.37886,2.37894,2.3784,2.3784,33400000.0
2007-03-02 15:08:00,2.37829,2.37836,2.37809,2.37824,33500000.0
2007-03-02 15:09:00,2.37813,2.37847,2.37813,2.37835,30700000.0
2007-03-02 15:10:00,2.37832,2.37832,2.37799,2.37812,33100000.0
2007-03-02 15:11:00,2.37798,2.37814,2.37769,2.37797,32200000.0
2007-03-02 15:12:00,2.37808,2.37831,2.37808,2.37822,33700000.0
2007-03-02 15:13:00,2.37867,2.37887,2.37866,2.37866,21500000.0
2007-03-02 15:14:00,2.3787,2.37944,2.37855,2.37944,26200000.0
2007-03-02 15:15:00,2.37949,2.37949,2.37877,2.37878,33700000.0
2007-03-02 15:16:00,2.37857,2.37874,2.37839,2.37851,31600000.0
2007-03-02 15:17:00,2.37809,2.37809,2.37766,2.37781,22800000.0
2007-03-02 15:18:00,2.3777,2.37802,2.37753,2.37766,28100000.0
2007-03-02 15:19:00,2.37749,2.37786,2.37739,2.37773,59600000.0
2007-03-02 15:20:00,2.37753,2.37753,2.37604,2.37604,39500001.0
2007-03-02 15:21:00,2.37583,2.37585,2.37535,2.37535,18700000.0
2007-03-02 15:22:00,2.37511,2.37525,2.37461,2.37485,28600000.0
2007-03-02 15:23:00,2.37477,2.37477,2.37387,2.37389,26100000.0
2007-03-02 15:24:00,2.37392,2.37414,2.37259,2.37265,16200000.0
2007-03-02 15:25:00,2.37234,2.37256,2.372,2.37204,32300000.0
2007-03-02 15:26:00,2.37191,2.3722,2.37185,2.37198,32300000.0
2007-03-02 15:27:00,2.37194,2.37236,2.37194,2.37236,22400000.0
2007-03-02 15:28:00,2.3719,2.37206,2.37148,2.37164,39000000.0
2007-03-02 15:29:00,2.37138,2.37185,2.37103,2.37184,41600000.0
2007-03-02 15:30:00,2.37197,2.37217,2.37131,2.37209,23600000.0
2007-03-02 15:31:00,2.37238,2.37264,2.37227,2.37264,19600000.0
2007-03-02 15:32:00,2.37281,2.37317,2.37275,2.37282,52900001.0
2007-03-02 15:33:00,2.37281,2.37313,2.37281,2.37305,44600000.0
2007-03-02 15:34:00,2.37321,2.37347,2.37312,2.37322,49900000.0
2007-03-02 15:35:00,2.37314,2.3735,2.37313,2.37323,67500000.0
2007-03-02 15:36:00,2.37308,2.37356,2.37307,2.37341,50900000.0
2007-03-02 15:37:00,2.37349,2.37368,2.37323,2.37362,20000000.0
2007-03-02 15:38:00,2.37386,2.37399,2.37369,2.37399,43600000.0
2007-03-02 15:39:00,2.37421,2.37421,2.37366,2.37385,24000000.0
2007-03-02 15:40:00,2.3741,2.37412,2.37379,2.374,49999999.0
2007-03-02 15:41:00,2.37417,2.37433,2.37393,2.37433,39100000.0
2007-03-02 15:42:00,2.37421,2.37427,2.37406,2.37406,29400000.0
2007-03-02 15:43:00,2.37366,2.37394,2.37361,2.37386,35300000.0
2007-03-02 15:44:00,2.37365,2.3737,2.37325,2.37327,38900000.0
2007-03-02 15:45:00,2.37326,2.37326,2.37291,2.37297,49700000.0
2007-03-02 15:46:00,2.37311,2.37338,2.37277,2.37278,57799999.0
2007-03-02 15:47:00,2.37278,2.37308,2.37278,2.3728,24100000.0
2007-03-02 15:48:00,2.37277,2.37333,2.37277,2.37327,48500000.0
2007-03-02 15:49:00,2.37363,2.37376,2.37333,2.37368,55900000.0
2007-03-02 15:50:00,2.37379,2.37388,2.37309,2.37314,26100000.0
2007-03-02 15:51:00,2.37246,2.37265,2.37192,2.37211,25600000.0
2007-03-02 15:52:00,2.37189,2.37189,2.37118,2.37143,40900000.0
2007-03-02 15:53:00,2.37102,2.37112,2.37072,2.37072,21000000.0
2007-03-02 15:54:00,2.37038,2.37038,2.36984,2.37015,46100000.0
2007-03-02 15:55:00,2.37035,2.37049,2.37026,2.37039,27400000.0
2007-03-02 15:56:00,2.37038,2.37091,2.37038,2.37073,45200000.0
2007-03-02 15:57:00,2.37084,2.37084,2.37046,2.37053,41700000.0
2007-03-02 15:58:00,2.37027,2.37027,2.36979,2.36981,36900000.0
2007-03-02 15:59:00,2.36942,2.36948,2.3686,2.3686,34100000.0
2007-03-02 16:00:00,2.36832,2.36832,2.36773,2.36777,16800000.0
2007-03-02 16:01:00,2.36755,2.3683,2.36751,2.3683,44000000.0
2007-03-02 16:02:00,2.36829,2.36883,2.36829,2.36883,21100000.0
2007-03-02 16:03:00,2.36917,2.36923,2.36906,2.36923,58100000.0
2007-03-02 16:04:00,2.36925,2.36987,2.36925,2.36987,27800000.0
2007-03-02 16:05:00,2.37013,2.3704,2.37002,2.37025,24100000.0
2007-03-02 16:06:00,2.37085,2.37162,2.37085,2.37152,21500000.0
2007-03-02 16:07:00,2.37179,2.37205,2.37179,2.372,19600000.0
2007-03-02 16:08:00,2.37185,2.37185,2.37167,2.37174,40500000.0
2007-03-02 16:09:00,2.37189,2.3719,2.37175,2.37175,27700000.0
2007-03-02 16:10:00,2.37183,2.37197,2.37175,2.37186,70300000.0
2007-03-02 16:11:00,2.37175,2.37175,2.37146,2.3716,29400000.0
2007-03-02 16:12:00,2.37153,2.37174,2.37153,2.37163,42600000.0
2007-03-02 16:13:00,2.37162,2.37175,2.37155,2.37155,38700000.0
2007-03-02 16:14:00,2.37162,2.37162,2.37049,2.37049,42000000.0
2007-03-02 16:15:00,2.37026,2.37038,2.37009,2.3703,36900000.0
2007-03-02 16:16:00,2.37018,2.37032,2.37004,2.37018,21600000.0
2007-03-02 16:17:00,2.37009,2.37021,2.36976,2.37019,50900000.0
2007-03-02 16:18:00,2.36986,2.37005,2.36976,2.36978,32000000.0
2007-03-02 16:19:00,2.36949,2.36965,2.36922,2.36946,39700001.0
2007-03-02 16:20:00,2.36951,2.36975,2.36951,2.36975,28300000.0
2007-03-02 16:21:00,2.3698,2.37019,2.3698,2.36993,28400000.0
2007-03-02 16:22:00,2.36991,2.36991,2.36933,2.36933,27600000.0
2007-03-02 16:23:00,2.36926,2.3695,2.3691,2.36919,34900000.0
2007-03-02 16:24:00,2.36906,2.36924,2.36876,2.3688,36000000.0
2007-03-02 16:25:00,2.36891,2.37017,2.36874,2.37017,14400000.0
2007-03-02 16:26:00,2.37052,2.37056,2.37005,2.37037,42500000.0
2007-03-02 16:27:00,2.37042,2.37064,2.37034,2.37057,27700000.0
2007-03-02 16:28:00,2.37062,2.37062,2.37031,2.37045,46200000.0
2007-03-02 16:29:00,2.37031,2.37056,2.3701,2.3701,26300000.0
2007-03-02 16:30:00,2.36995,2.37013,2.36981,2.36983,45100000.0
2007-03-02 16:31:00,2.36971,2.37014,2.36971,2.36992,54600000.0
2007-03-02 16:32:00,2.36992,2.37017,2.36975,2.3701,28000000.0
2007-03-02 16:33:00,2.37006,2.37022,2.37,2.37019,25500000.0
2007-03-02 16:34:00,2.37004,2.37084,2.37004,2.37084,19900000.0
2007-03-02 16:35:00,2.37087,2.37125,2.37087,2.37105,55000000.0
2007-03-02 16:36:00,2.37069,2.37099,2.37054,2.37099,22500000.0
2007-03-02 16:37:00,2.37137,2.3723,2.37137,2.37218,21800000.0
2007-03-02 16:38:00,2.37215,2.37227,2.37195,2.37207,37100000.0
2007-03-02 16:39:00,2.37193,2.3722,2.37188,2.37206,35100000.0
2007-03-02 16:40:00,2.37213,2.37213,2.37175,2.3719,21800000.0
2007-03-02 16:41:00,2.37214,2.37313,2.37214,2.37313,33800000.0
2007-03-02 16:42:00,2.37326,2.37329,2.37272,2.37274,36600000.0
2007-03-02 16:43:00,2.37294,2.37302,2.37274,2.37288,32000000.0
2007-03-02 16:44:00,2.3726,2.37301,2.3725,2.3727,30800000.0
2007-03-02 16:45:00,2.37248,2.37262,2.372,2.37236,33200000.0
2007-03-02 16:46:00,2.37237,2.37246,2.37201,2.37201,67199999.0
2007-03-02 16:47:00,2.37134,2.37172,2.37112,2.37172,39800000.0
2007-03-02 16:48:00,2.37151,2.37187,2.37149,2.37187,34000000.0
2007-03-02 16:49:00,2.37186,2.37217,2.37183,2.37216,33400000.0
2007-03-02 16:50:00,2.37225,2.37244,2.37225,2.37235,27800000.0
2007-03-02 16:51:00,2.37243,2.37306,2.37243,2.37306,32900000.0
2007-03-02 16:52:00,2.37291,2.37297,2.37271,2.37295,35800000.0
2007-03-02 16:53:00,2.37286,2.37311,2.37273,2.37311,20600000.0
2007-03-02 16:54:00,2.37311,2.37321,2.37257,2.37267,46100000.0
2007-03-02 16:55:00,2.37258,2.37283,2.37233,2.37246,31600000.0
2007-03-02 16:56:00,2.37239,2.37239,2.37149,2.37149,39100000.0
2007-03-02 16:57:00,2.37142,2.37149,2.37115,2.37132,64300001.0
2007-03-02 16:58:00,2.37135,2.37167,2.37133,2.37147,41500000.0
2007-03-02 16:59:00,2.37126,2.37134,2.37096,2.37097,24000000.0
2007-03-02 17:00:00,2.37045,2.37137,2.37013,2.37078,44700000.0
2007-03-02 17:01:00,2.37063,2.371,2.3706,2.37097,41100000.0
2007-03-02 17:02:00,2.3709,2.37115,2.37087,2.37112,34200000.0
2007-03-02 17:03:00,2.37111,2.3713,2.37082,2.3713,48400000.0
2007-03-02 17:04:00,2.37151,2.37196,2.37151,2.37194,12500000.0
2007-03-02 17:05:00,2.37181,2.37222,2.37173,2.37222,60200000.0
2007-03-02 17:06:00,2.37225,2.3723,2.37177,2.37177,38000000.0
2007-03-02 17:07:00,2.37175,2.37237,2.37162,2.3722,38800000.0
2007-03-02 17:08:00,2.37221,2.37284,2.37209,2.37284,41900000.0
2007-03-02 17:09:00,2.37309,2.37346,2.37309,2.37346,24600000.0
2007-03-02 17:10:00,2.37367,2.37385,2.37354,2.37385,34300000.0
2007-03-02 17:11:00,2.37391,2.37469,2.37391,2.37463,30700000.0
2007-03-02 17:12:00,2.37491,2.37559,2.37491,2.37559,28300000.0
2007-03-02 17:13:00,2.37554,2.37578,2.37502,2.37521,70000000.0
2007-03-02 17:14:00,2.37539,2.37539,2.37502,2.37502,32700000.0
2007-03-02 17:15:00,2.37472,2.37501,2.37472,2.37499,36600000.0
2007-03-02 17:16:00,2.37493,2.37499,2.37479,2.37487,33400000.0
2007-03-02 17:17:00,2.37508,2.37512,2.37486,2.37495,23800000.0
2007-03-02 17:18:00,2.37499,2.37531,2.37499,2.375,31400000.0
2007-03-02 17:19:00,2.375,2.375,2.37457,2.37459,28100000.0
2007-03-02 17:20:00,2.37476,2.37484,2.37453,2.37479,32200000.0
2007-03-02 17:21:00,2.37469,2.37489,2.37444,2.37444,56000000.0
2007-03-02 17:22:00,2.37456,2.3748,2.37445,2.3747,49100000.0
2007-03-02 17:23:00,2.37479,2.37504,2.37478,2.37489,40200001.0
2007-03-02 17:24:00,2.37486,2.37494,2.37466,2.37477,38900000.0
2007-03-02 17:25:00,2.3747,2.37479,2.37448,2.37452,38100000.0
2007-03-02 17:26:00,2.37443,2.3748,2.37443,2.3747,27800000.0
2007-03-02 17:27:00,2.37441,2.37441,2.37408,2.37434,18000000.0
2007-03-02 17:28:00,2.37424,2.37425,2.37394,2.37398,19200000.0
2007-03-02 17:29:00,2.37388,2.37397,2.37369,2.37372,46800000.0
2007-03-02 17:30:00,2.37377,2.37379,2.3731,2.3731,32400000.0
2007-03-02 17:31:00,2.37346,2.37346,2.37317,2.37327,30400000.0
2007-03-02 17:32:00,2.37297,2.37297,2.37275,2.37287,17800000.0
2007-03-02 17:33:00,2.37253,2.37253,2.37182,2.37182,26600000.0
2007-03-02 17:34:00,2.37159,2.37163,2.37112,2.37163,56099999.0
2007-03-02 17:35:00,2.37156,2.37192,2.37156,2.37178,25600000.0
2007-03-02 17:36:00,2.37172,2.37216,2.37159,2.37213,33700000.0
2007-03-02 17:37:00,2.37209,2.37214,2.37193,2.37193,34100000.0
2007-03-02 17:38:00,2.37221,2.37237,2.37215,2.37226,23200000.0
2007-03-02 17:39:00,2.37225,2.37225,2.37174,2.37174,31400000.0
2007-03-02 17:40:00,2.37187,2.37207,2.3717,2.37174,26400000.0
2007-03-02 17:41:00,2.37164,2.37165,2.37117,2.37117,24400000.0
2007-03-02 17:42:00,2.37137,2.37169,2.37137,2.37157,15200000.0
2007-03-02 17:43:00,2.37161,2.37183,2.37134,2.37183,61500000.0
2007-03-02 17:44:00,2.37212,2.37253,2.37179,2.3725,66300000.0
2007-03-02 17:45:00,2.37255,2.37271,2.37255,2.37255,38500000.0
2007-03-02 17:46:00,2.3727,2.37314,2.3727,2.37314,18900000.0
2007-03-02 17:47:00,2.37305,2.3732,2.37299,2.37312,36500000.0
2007-03-02 17:48:00,2.37316,2.37378,2.37316,2.37376,51000000.0
2007-03-02 17:49:00,2.37362,2.3739,2.37362,2.37383,29900000.0
2007-03-02 17:50:00,2.37402,2.37421,2.37368,2.3739,35200000.0
2007-03-02 17:51:00,2.37401,2.37421,2.37393,2.37411,28600000.0
2007-03-02 17:52:00,2.37426,2.37426,2.37368,2.37368,37200000.0
2007-03-02 17:53:00,2.37355,2.37358,2.37326,2.3733,28000000.0
2007-03-02 17:54:00,2.37326,2.3734,2.3731,2.3733,15100000.0
2007-03-02 17:55:00,2.37308,2.37308,2.37239,2.37268,31500000.0
2007-03-02 17:56:00,2.37281,2.37282,2.37237,2.37237,48900000.0
2007-03-02 17:57:00,2.37215,2.37215,2.3719,2.3719,46600001.0
2007-03-02 17:58:00,2.37193,2.37236,2.37172,2.37236,30000000.0
2007-03-02 17:59:00,2.37234,2.3724,2.37126,2.37126,33400000.0
2007-03-02 18:00:00,2.37126,2.37191,2.37126,2.37182,58700000.0
2007-03-02 18:01:00,2.37187,2.37197,2.3714,2.3714,277900000.0
2007-03-02 18:02:00,2.37139,2.37201,2.37128,2.37189,327200000.0
2007-03-02 18:03:00,2.37187,2.37187,2.37106,2.37106,461800000.0
2007-03-02 18:04:00,2.37106,2.37172,2.37103,2.3717,290200000.0
2007-03-02 18:05:00,2.37178,2.37215,2.37156,2.37206,252300001.0
2007-03-02 18:06:00,2.372,2.37225,2.37176,2.37185,405900000.0
2007-03-02 18:07:00,2.37178,2.37235,2.37167,2.37182,444200001.0
2007-03-02 18:08:00,2.37161,2.37189,2.37138,2.37152,409700000.0
2007-03-02 18:09:00,2.37123,2.37123,2.37054,2.37106,255400000.0
2007-03-02 18:10:00,2.37104,2.37133,2.37084,2.37113,302000000.0
2007-03-02 18:11:00,2.37116,2.37126,2.37075,2.37099,237800000.0
2007-03-02 18:12:00,2.37075,2.37089,2.37055,2.37072,192500000.0
2007-03-02 18:13:00,2.37067,2.37096,2.37058,2.3709,167300000.0
2007-03-02 18:14:00,2.37093,2.37136,2.37093,2.37096,280000000.0
2007-03-02 18:15:00,2.37097,2.3715,2.37097,2.37122,350800001.0
2007-03-02 18:16:00,2.37139,2.37167,2.37119,2.37122,383500000.0
2007-03-02 18:17:00,2.37115,2.37137,2.37078,2.37078,202700000.0
2007-03-02 18:18:00,2.37081,2.37097,2.37033,2.37063,147100000.0
2007-03-02 18:19:00,2.37041,2.37084,2.37041,2.37075,253300000.0
2007-03-02 18:20:00,2.37097,2.37117,2.3706,2.37117,164600000.0
2007-03-02 18:21:00,2.3711,2.37125,2.37075,2.37083,274900000.0
2007-03-02 18:22:00,2.37073,2.37073,2.36996,2.3705,234999999.0
2007-03-02 18:23:00,2.37045,2.37098,2.37016,2.37098,341400001.0
2007-03-02 18:24:00,2.37089,2.37089,2.37042,2.37078,332200000.0
2007-03-02 18:25:00,2.37088,2.37088,2.37011,2.37023,273000000.0
2007-03-02 18:26:00,2.37018,2.37048,2.36988,2.36988,345000001.0
2007-03-02 18:27:00,2.36991,2.37047,2.36991,2.37047,297200000.0
2007-03-02 18:28:00,2.37037,2.37063,2.37015,2.37044,180800000.0
2007-03-02 18:29:00,2.37022,2.37029,2.36985,2.36987,226499999.0
2007-03-02 18:30:00,2.36993,2.3702,2.3697,2.3697,245100000.0
2007-03-02 18:31:00,2.36975,2.36978,2.36816,2.36816,180400000.0
2007-03-02 18:32:00,2.36852,2.36873,2.36842,2.36873,153100000.0
2007-03-02 18:33:00,2.36922,2.36942,2.36877,2.36916,293799998.0
2007-03-02 18:34:00,2.36917,2.36943,2.36888,2.36927,361600000.0
2007-03-02 18:35:00,2.36943,2.3696,2.36939,2.36946,136200000.0
2007-03-02 18:36:00,2.36945,2.36947,2.36909,2.36909,103400000.0
2007-03-02 18:37:00,2.36911,2.36919,2.36905,2.36917,90900000.0
2007-03-02 18:38:00,2.36918,2.36923,2.36911,2.36915,76900000.0
2007-03-02 18:39:00,2.36914,2.36936,2.36903,2.36904,158700000.0
2007-03-02 18:40:00,2.36912,2.36919,2.36859,2.36875,228800000.0
2007-03-02 18:41:00,2.36868,2.36921,2.36853,2.36912,149200000.0
2007-03-02 18:42:00,2.36918,2.36934,2.36899,2.36934,106400000.0
2007-03-02 18:43:00,2.36927,2.36927,2.36888,2.36903,68200000.0
2007-03-02 18:44:00,2.36914,2.36919,2.36892,2.36892,118500000.0
2007-03-02 18:45:00,2.36896,2.36917,2.36888,2.369,59400000.0
2007-03-02 18:46:00,2.36889,2.36895,2.36852,2.36895,33200000.0
2007-03-02 18:47:00,2.36909,2.36935,2.36893,2.36905,26900000.0
2007-03-02 18:48:00,2.36876,2.36881,2.36859,2.36863,88300000.0
2007-03-02 18:49:00,2.36874,2.3688,2.36848,2.3688,22600000.0
2007-03-02 18:50:00,2.36853,2.36869,2.36834,2.36852,29800000.0
2007-03-02 18:51:00,2.36838,2.36838,2.36769,2.36776,178300000.0
2007-03-02 18:52:00,2.36778,2.36802,2.36777,2.36777,182400001.0
2007-03-02 18:53:00,2.36786,2.36805,2.3678,2.36796,124600000.0
2007-03-02 18:54:00,2.36787,2.36798,2.36755,2.36796,117300000.0
2007-03-02 18:55:00,2.3679,2.36796,2.36769,2.36785,164800000.0
2007-03-02 18:56:00,2.36794,2.36804,2.36777,2.36777,72100002.0
2007-03-02 18:57:00,2.36778,2.36807,2.36753,2.36774,66700000.0
2007-03-02 18:58:00,2.36788,2.36816,2.36778,2.36799,223300000.0
2007-03-02 18:59:00,2.36808,2.36845,2.36795,2.36818,253100000.0
2007-03-02 19:00:00,2.36823,2.36847,2.36808,2.36847,67700000.0
2007-03-02 19:01:00,2.36838,2.36869,2.36832,2.36864,36400000.0
2007-03-02 19:02:00,2.36873,2.36894,2.36866,2.3689,172800000.0
2007-03-02 19:03:00,2.36895,2.3693,2.36885,2.36887,94800000.0
2007-03-02 19:04:00,2.36885,2.36917,2.36885,2.36917,44200000.0
2007-03-02 19:05:00,2.3692,2.36934,2.36906,2.36906,45500000.0
2007-03-02 19:06:00,2.36892,2.36924,2.36869,2.36898,267700000.0
2007-03-02 19:07:00,2.36885,2.36896,2.36852,2.36863,126400000.0
2007-03-02 19:08:00,2.36865,2.36865,2.36831,2.36836,182500000.0
2007-03-02 19:09:00,2.36831,2.36832,2.36804,2.36807,144400000.0
2007-03-02 19:10:00,2.36814,2.36843,2.36814,2.36828,75600000.0
2007-03-02 19:11:00,2.3684,2.3684,2.36819,2.36828,54400000.0
2007-03-02 19:12:00,2.36845,2.36884,2.36845,2.36884,20000000.0
2007-03-02 19:13:00,2.36881,2.36881,2.36852,2.36863,101500000.0
2007-03-02 19:14:00,2.36873,2.36918,2.36873,2.36888,78100000.0
2007-03-02 19:15:00,2.36878,2.3688,2.36825,2.36825,126600000.0
2007-03-02 19:16:00,2.36812,2.36829,2.36801,2.36826,36500001.0
2007-03-02 19:17:00,2.3682,2.3682,2.3677,2.3677,82000001.0
2007-03-02 19:18:00,2.36761,2.36763,2.36709,2.36709,111300000.0
2007-03-02 19:19:00,2.36697,2.36697,2.36662,2.36675,72500000.0
2007-03-02 19:20:00,2.36707,2.36756,2.36688,2.36753,112900000.0
2007-03-02 19:21:00,2.36758,2.36789,2.36756,2.36769,101100000.0
2007-03-02 19:22:00,2.36773,2.36864,2.36773,2.36821,44400000.0
2007-03-02 19:23:00,2.36799,2.36799,2.36714,2.36736,141500000.0
2007-03-02 19:24:00,2.36752,2.36795,2.36752,2.36785,87300000.0
2007-03-02 19:25:00,2.36776,2.36776,2.36751,2.36751,44000000.0
2007-03-02 19:26:00,2.36749,2.36769,2.36749,2.36751,144100000.0
2007-03-02 19:27:00,2.36749,2.36749,2.3671,2.36729,115500000.0
2007-03-02 19:28:00,2.3673,2.36758,2.3672,2.3672,75800000.0
2007-03-02 19:29:00,2.36709,2.3671,2.36695,2.3671,125600001.0
2007-03-02 19:30:00,2.36707,2.3672,2.36658,2.36658,166000000.0
2007-03-02 19:31:00,2.36654,2.36654,2.36625,2.36633,73700000.0
2007-03-02 19:32:00,2.36648,2.36658,2.36632,2.36647,132100000.0
2007-03-02 19:33:00,2.36646,2.36682,2.36612,2.36612,61300000.0
2007-03-02 19:34:00,2.36592,2.36592,2.36555,2.36555,109300000.0
2007-03-02 19:35:00,2.36561,2.36639,2.36561,2.36606,125900000.0
2007-03-02 19:36:00,2.36599,2.36613,2.36571,2.36596,127499999.0
2007-03-02 19:37:00,2.366,2.366,2.36536,2.3656,44000000.0
2007-03-02 19:38:00,2.3654,2.36595,2.36533,2.36595,25000000.0
2007-03-02 19:39:00,2.36598,2.36598,2.36555,2.36584,70100000.0
2007-03-02 19:40:00,2.36585,2.36615,2.36566,2.36566,107600000.0
2007-03-02 19:41:00,2.36571,2.36594,2.36561,2.36585,98800000.0
2007-03-02 19:42:00,2.36598,2.36601,2.36577,2.36583,76800000.0
2007-03-02 19:43:00,2.3658,2.3658,2.36557,2.36557,55600000.0
2007-03-02 19:44:00,2.36547,2.36554,2.36534,2.36534,84000000.0
2007-03-02 19:45:00,2.36535,2.36575,2.36535,2.36555,61600001.0
2007-03-02 19:46:00,2.3657,2.36617,2.3657,2.36576,91000000.0
2007-03-02 19:47:00,2.36561,2.36561,2.36533,2.36543,28100000.0
2007-03-02 19:48:00,2.36538,2.36563,2.36523,2.36523,79400000.0
2007-03-02 19:49:00,2.3652,2.3652,2.3639,2.3639,78500000.0
2007-03-02 19:50:00,2.3641,2.36418,2.36374,2.36391,84900000.0
2007-03-02 19:51:00,2.36398,2.36487,2.36398,2.36465,113000000.0
2007-03-02 19:52:00,2.36473,2.3652,2.36473,2.3652,73600000.0
2007-03-02 19:53:00,2.36496,2.36496,2.36463,2.36463,22700000.0
2007-03-02 19:54:00,2.36483,2.36511,2.36482,2.36505,59800000.0
2007-03-02 19:55:00,2.36542,2.36625,2.36542,2.36625,36900000.0
2007-03-02 19:56:00,2.36636,2.36636,2.36603,2.36615,77100000.0
2007-03-02 19:57:00,2.36618,2.36629,2.366,2.36609,113400000.0
2007-03-02 19:58:00,2.36605,2.36614,2.36594,2.36613,101000000.0
2007-03-02 19:59:00,2.36604,2.36604,2.36544,2.36544,139400000.0
2007-03-02 20:00:00,2.36541,2.36586,2.36537,2.36537,65500000.0
2007-03-02 20:01:00,2.36537,2.36547,2.36524,2.3653,85600000.0
2007-03-02 20:02:00,2.36524,2.36568,2.36524,2.36568,39200000.0
2007-03-02 20:03:00,2.36601,2.36641,2.36589,2.36641,52100000.0
2007-03-02 20:04:00,2.3662,2.36621,2.3659,2.36591,31300000.0
2007-03-02 20:05:00,2.36573,2.366,2.36571,2.36583,64500000.0
2007-03-02 20:06:00,2.36582,2.36645,2.36582,2.36637,33200000.0
2007-03-02 20:07:00,2.3665,2.36666,2.36633,2.36655,43900000.0
2007-03-02 20:08:00,2.36655,2.36655,2.36624,2.36624,93600000.0
2007-03-02 20:09:00,2.36625,2.36625,2.36611,2.36612,30900000.0
2007-03-02 20:10:00,2.3663,2.36644,2.36611,2.36644,34200000.0
2007-03-02 20:11:00,2.36639,2.3666,2.36615,2.36615,57200000.0
2007-03-02 20:12:00,2.36611,2.36632,2.36597,2.36597,171000000.0
2007-03-02 20:13:00,2.36579,2.36579,2.36544,2.36544,195600000.0
2007-03-02 20:14:00,2.36551,2.36597,2.36551,2.36562,91000000.0
2007-03-02 20:15:00,2.36572,2.36592,2.36572,2.36577,228800000.0
2007-03-02 20:16:00,2.36575,2.3659,2.36567,2.36583,116900000.0
2007-03-02 20:17:00,2.3658,2.3658,2.36566,2.36567,46800000.0
2007-03-02 20:18:00,2.36567,2.36567,2.36515,2.3652,99499998.0
2007-03-02 20:19:00,2.36507,2.36543,2.36502,2.36506,173600000.0
2007-03-02 20:20:00,2.3651,2.36568,2.3651,2.36547,239399998.0
2007-03-02 20:21:00,2.36546,2.3658,2.36545,2.3658,99400000.0
2007-03-02 20:22:00,2.36585,2.36595,2.3658,2.36595,90500000.0
2007-03-02 20:23:00,2.36596,2.36613,2.36586,2.36606,147800000.0
2007-03-02 20:24:00,2.36605,2.36615,2.36601,2.36602,31000000.0
2007-03-02 20:25:00,2.36598,2.36621,2.36598,2.36614,161900000.0
2007-03-02 20:26:00,2.36604,2.36604,2.36584,2.36585,184200001.0
2007-03-02 20:27:00,2.36575,2.36575,2.36552,2.36553,107600001.0
2007-03-02 20:28:00,2.36537,2.36551,2.36525,2.36525,227800002.0
2007-03-02 20:29:00,2.36539,2.36564,2.36513,2.36513,180700000.0
2007-03-02 20:30:00,2.36497,2.36518,2.36468,2.36482,366800000.0
2007-03-02 20:31:00,2.36475,2.36515,2.3647,2.36499,199900000.0
2007-03-02 20:32:00,2.36504,2.36516,2.36476,2.365,404800000.0
2007-03-02 20:33:00,2.36488,2.36512,2.36468,2.36502,79900000.0
2007-03-02 20:34:00,2.36513,2.36545,2.36513,2.36522,94600000.0
2007-03-02 20:35:00,2.36524,2.36548,2.36507,2.36517,41200000.0
2007-03-02 20:36:00,2.36508,2.36509,2.36498,2.36498,51200000.0
2007-03-02 20:37:00,2.36488,2.3653,2.36488,2.36505,115800000.0
2007-03-02 20:38:00,2.36502,2.36522,2.36474,2.36483,172600000.0
2007-03-02 20:39:00,2.36469,2.36469,2.36429,2.36429,110600000.0
2007-03-02 20:40:00,2.36419,2.36421,2.36396,2.36397,149200000.0
2007-03-02 20:41:00,2.36405,2.36422,2.36405,2.36421,125700000.0
2007-03-02 20:42:00,2.36416,2.36416,2.36349,2.36397,57500000.0
2007-03-02 20:43:00,2.36408,2.36428,2.36405,2.3641,103100000.0
2007-03-02 20:44:00,2.36412,2.3642,2.36373,2.36405,219000000.0
2007-03-02 20:45:00,2.36408,2.36435,2.36405,2.36435,51900000.0
2007-03-02 20:46:00,2.3644,2.36452,2.36437,2.36442,33500000.0
2007-03-02 20:47:00,2.36443,2.36444,2.36415,2.36424,177700001.0
2007-03-02 20:48:00,2.36412,2.36436,2.36402,2.36435,181700000.0
2007-03-02 20:49:00,2.36431,2.36444,2.36406,2.36406,119400000.0
2007-03-02 20:50:00,2.364,2.36427,2.36395,2.36395,173000000.0
2007-03-02 20:51:00,2.36362,2.36375,2.36344,2.36353,109500000.0
2007-03-02 20:52:00,2.36357,2.36392,2.36357,2.36377,125700000.0
2007-03-02 20:53:00,2.36379,2.36399,2.36365,2.36373,215100000.0
2007-03-02 20:54:00,2.36369,2.36377,2.36353,2.36356,134300000.0
2007-03-02 20:55:00,2.36355,2.36371,2.36355,2.36363,32000000.0
2007-03-02 20:56:00,2.36365,2.36384,2.36357,2.3636,277600001.0
2007-03-02 20:57:00,2.36366,2.36398,2.36365,2.36376,296900000.0
2007-03-02 20:58:00,2.3638,2.36408,2.36377,2.36392,174700000.0
2007-03-02 20:59:00,2.36401,2.36414,2.36384,2.36406,268199999.0
2007-03-02 21:00:00,2.36404,2.3641,2.36386,2.3639,232000000.0
2007-03-02 21:01:00,2.36395,2.36403,2.36384,2.36398,295800001.0
2007-03-02 21:02:00,2.36256,2.36471,2.36256,2.36471,103300000.0
2007-03-02 21:03:00,2.36399,2.3643,2.36399,2.36415,81700000.0
2007-03-02 21:04:00,2.36418,2.36429,2.3641,2.36425,61700000.0
2007-03-02 21:05:00,2.36428,2.36449,2.36428,2.36435,65300000.0
2007-03-02 21:06:00,2.36439,2.3646,2.36437,2.36455,91800000.0
2007-03-02 21:07:00,2.3646,2.36469,2.36453,2.3646,18700000.0
2007-03-02 21:08:00,2.36464,2.36468,2.36458,2.36462,24300000.0
2007-03-02 21:09:00,2.36459,2.36459,2.36449,2.3645,43500000.0
2007-03-02 21:10:00,2.3645,2.36459,2.36442,2.36449,73900000.0
2007-03-02 21:11:00,2.36448,2.36475,2.36445,2.36445,172200000.0
2007-03-02 21:12:00,2.36437,2.36445,2.36437,2.36445,47400000.0
2007-03-02 21:13:00,2.36441,2.36468,2.36439,2.36439,105500000.0
2007-03-02 21:14:00,2.36456,2.3648,2.3644,2.3648,138600000.0
2007-03-02 21:15:00,2.36462,2.36468,2.36439,2.36443,169700000.0
2007-03-02 21:16:00,2.36445,2.3646,2.36429,2.36458,99900000.0
2007-03-02 21:17:00,2.36472,2.36474,2.36435,2.36469,186400000.0
2007-03-02 21:18:00,2.36455,2.36472,2.36451,2.3647,153099999.0
2007-03-02 21:19:00,2.36467,2.36475,2.36447,2.36447,99000000.0
2007-03-02 21:20:00,2.36455,2.36471,2.36445,2.36445,234300000.0
2007-03-02 21:21:00,2.36443,2.36476,2.36422,2.36455,229700000.0
2007-03-02 21:22:00,2.36482,2.36511,2.36464,2.36472,140800000.0
2007-03-02 21:23:00,2.36484,2.36505,2.3646,2.36482,126000000.0
2007-03-02 21:24:00,2.36493,2.36511,2.36491,2.36511,68500000.0
2007-03-02 21:25:00,2.36509,2.3652,2.36496,2.3652,64700000.0
2007-03-02 21:26:00,2.36527,2.36527,2.36507,2.36511,20200000.0
2007-03-02 21:27:00,2.36514,2.36528,2.36493,2.36513,54600000.0
2007-03-02 21:28:00,2.36515,2.36515,2.36497,2.36505,107900000.0
2007-03-02 21:29:00,2.36516,2.3654,2.36516,2.3654,66000000.0
2007-03-02 21:30:00,2.36538,2.36538,2.36521,2.36525,34600000.0
2007-03-02 21:31:00,2.3652,2.3653,2.36515,2.36515,17500000.0
2007-03-02 21:32:00,2.36528,2.36535,2.36512,2.36523,167000000.0
2007-03-02 21:33:00,2.36519,2.36525,2.36503,2.36508,60300000.0
2007-03-02 21:34:00,2.3652,2.3653,2.36483,2.36483,119800000.0
2007-03-02 21:35:00,2.36489,2.36498,2.36469,2.36469,52000000.0
2007-03-02 21:36:00,2.36458,2.36458,2.36448,2.36448,7200000.0
2007-03-02 21:37:00,2.36439,2.36449,2.36439,2.36443,75200000.0
2007-03-02 21:38:00,2.3644,2.36451,2.36425,2.36443,65800000.0
2007-03-02 21:39:00,2.36438,2.3645,2.36422,2.3644,45900000.0
2007-03-02 21:40:00,2.36448,2.36469,2.36448,2.36448,26700000.0
2007-03-02 21:41:00,2.36437,2.36473,2.36437,2.36471,38400000.0
2007-03-02 21:42:00,2.36488,2.36513,2.36481,2.36513,88500000.0
2007-03-02 21:43:00,2.36518,2.36541,2.36511,2.36511,76600000.0
2007-03-02 21:44:00,2.36523,2.36535,2.36503,2.36513,104100000.0
2007-03-02 21:45:00,2.36527,2.3657,2.36521,2.36556,69600000.0
2007-03-02 21:46:00,2.36564,2.36575,2.36546,2.36563,75300000.0
2007-03-02 21:47:00,2.36581,2.36646,2.36579,2.36621,110900000.0
2007-03-02 21:48:00,2.36617,2.36617,2.36578,2.36578,43900000.0
2007-03-02 21:49:00,2.36577,2.36595,2.36567,2.36595,108300000.0
2007-03-02 21:50:00,2.366,2.366,2.36541,2.3656,20200000.0
2007-03-02 21:51:00,2.36572,2.36586,2.3657,2.36577,54400000.0
2007-03-02 21:52:00,2.3657,2.3658,2.36555,2.3656,146700000.0
2007-03-02 21:53:00,2.36557,2.36557,2.36525,2.36525,45700000.0
2007-03-02 21:54:00,2.36528,2.36548,2.36528,2.36542,55600000.0
2007-03-02 21:55:00,2.36543,2.36564,2.36538,2.3655,58800000.0
2007-03-02 21:56:00,2.36539,2.36539,2.36517,2.36531,54800000.0
2007-03-02 21:57:00,2.36534,2.36543,2.36531,2.36531,31700000.0
2007-03-02 21:58:00,2.36525,2.36532,2.36519,2.36525,20400000.0
2007-03-02 21:59:00,2.36518,2.36518,2.36434,2.36434,161700001.0
2007-03-02 22:00:00,2.36426,2.3644,2.36403,2.3644,55800000.0
2007-03-02 22:01:00,2.36438,2.36438,2.36402,2.36408,22100000.0
2007-03-02 22:02:00,2.36413,2.36435,2.364,2.36407,101300000.0
2007-03-02 22:03:00,2.36406,2.36418,2.36392,2.36418,27500000.0
2007-03-02 22:04:00,2.36421,2.36445,2.36421,2.36439,74500000.0
2007-03-02 22:05:00,2.36438,2.36438,2.36416,2.36438,72900000.0
2007-03-02 22:06:00,2.36445,2.36447,2.36417,2.36417,30600000.0
2007-03-02 22:07:00,2.3643,2.3643,2.36411,2.36411,25500000.0
2007-03-02 22:08:00,2.36405,2.36412,2.36401,2.36405,31700000.0
2007-03-02 22:09:00,2.3641,2.36433,2.3641,2.36425,56500000.0
2007-03-02 22:10:00,2.36431,2.36442,2.36428,2.36441,50400000.0
2007-03-02 22:11:00,2.36444,2.36459,2.36441,2.36458,33800000.0
2007-03-02 22:12:00,2.36441,2.36446,2.36424,2.36427,67500000.0
2007-03-02 22:13:00,2.36435,2.36438,2.36429,2.36431,35800000.0
2007-03-02 22:14:00,2.36443,2.36443,2.36425,2.36429,37300000.0
2007-03-02 22:15:00,2.36423,2.36447,2.36423,2.36427,115000000.0
2007-03-02 22:16:00,2.364,2.36432,2.364,2.36402,146700000.0
2007-03-02 22:17:00,2.36419,2.36425,2.36393,2.36395,36100000.0
2007-03-02 22:18:00,2.36393,2.3641,2.36393,2.3641,19600000.0
2007-03-02 22:19:00,2.36412,2.36424,2.36405,2.36416,49600000.0
2007-03-02 22:20:00,2.36425,2.36437,2.36409,2.36409,18000000.0
2007-03-02 22:21:00,2.36412,2.36425,2.3641,2.36423,45900000.0
2007-03-02 22:22:00,2.36422,2.3643,2.36412,2.36417,103200000.0
2007-03-02 22:23:00,2.36413,2.36424,2.36413,2.36421,54700000.0
2007-03-02 22:24:00,2.36432,2.36451,2.36432,2.36445,26300000.0
2007-03-02 22:25:00,2.36451,2.36456,2.36439,2.36452,52500000.0
2007-03-02 22:26:00,2.3646,2.3646,2.36456,2.36456,38200000.0
2007-03-02 22:27:00,2.36456,2.36467,2.36454,2.36465,29400000.0
2007-03-02 22:28:00,2.36465,2.36465,2.3642,2.3642,16600000.0
2007-03-02 22:29:00,2.36412,2.36435,2.36412,2.36425,139400000.0
2007-03-02 22:30:00,2.3642,2.36434,2.36407,2.36434,113500000.0
2007-03-02 22:31:00,2.36437,2.36437,2.36414,2.36423,23200000.0
2007-03-02 22:32:00,2.36429,2.3643,2.36421,2.36429,58900000.0
2007-03-02 22:33:00,2.36434,2.36438,2.36427,2.3643,71600000.0
2007-03-02 22:34:00,2.36429,2.3645,2.36429,2.36433,75100000.0
2007-03-02 22:35:00,2.3642,2.36437,2.3642,2.36437,36800000.0
2007-03-02 22:36:00,2.36443,2.36473,2.36437,2.36463,40400000.0
2007-03-02 22:37:00,2.36456,2.36467,2.36456,2.36461,29500000.0
2007-03-02 22:38:00,2.36465,2.3647,2.3644,2.36463,27400000.0
2007-03-02 22:39:00,2.36457,2.36463,2.36457,2.36457,15800000.0
2007-03-02 22:40:00,2.36453,2.36482,2.36452,2.36474,36100000.0
2007-03-02 22:41:00,2.36472,2.36475,2.36463,2.36463,39100000.0
2007-03-02 22:42:00,2.36452,2.36462,2.3644,2.36457,66000000.0
2007-03-02 22:43:00,2.36459,2.36472,2.36447,2.36447,126700000.0
2007-03-02 22:44:00,2.36444,2.36454,2.36437,2.36442,79000000.0
2007-03-02 22:45:00,2.36437,2.36444,2.36433,2.36436,56500000.0
2007-03-02 22:46:00,2.36436,2.36448,2.36414,2.36422,84700000.0
2007-03-02 22:47:00,2.3643,2.3643,2.36425,2.36425,42400000.0
2007-03-02 22:48:00,2.36419,2.36435,2.36413,2.36423,56000000.0
2007-03-02 22:49:00,2.36426,2.36438,2.36409,2.3642,82700000.0
2007-03-02 22:50:00,2.36404,2.36422,2.36404,2.36409,20800000.0
2007-03-02 22:51:00,2.36403,2.36432,2.36396,2.36407,81600000.0
2007-03-02 22:52:00,2.36402,2.36419,2.36402,2.36402,80500000.0
2007-03-02 22:53:00,2.36395,2.36395,2.3638,2.3638,9500000.0
2007-03-02 22:54:00,2.36371,2.36377,2.36371,2.36377,31400000.0
2007-03-02 22:55:00,2.36379,2.36395,2.36373,2.36373,50200000.0
2007-03-02 22:56:00,2.36377,2.36403,2.36377,2.36403,20700000.0
2007-03-02 22:57:00,2.36425,2.36441,2.36422,2.36425,27000000.0
2007-03-02 22:58:00,2.36391,2.364,2.36375,2.36375,24400000.0
2007-03-02 22:59:00,2.36359,2.36362,2.36347,2.36351,44800000.0
2007-03-02 23:00:00,2.36351,2.36381,2.36351,2.36363,10400000.0
2007-03-02 23:01:00,2.36358,2.36377,2.36335,2.36335,37000001.0
2007-03-02 23:02:00,2.3636,2.36385,2.3636,2.36385,28200000.0
2007-03-02 23:03:00,2.36387,2.36387,2.36358,2.36377,69100000.0
2007-03-02 23:04:00,2.36378,2.36385,2.36372,2.36372,15200000.0
2007-03-02 23:05:00,2.36385,2.36412,2.36385,2.36407,27500000.0
2007-03-02 23:06:00,2.36398,2.36398,2.3639,2.36398,21700000.0
2007-03-02 23:07:00,2.36375,2.36389,2.36375,2.36387,16000000.0
2007-03-02 23:08:00,2.36379,2.36379,2.36347,2.36378,21300000.0
2007-03-02 23:09:00,2.36376,2.36376,2.36351,2.36351,16400000.0
2007-03-02 23:10:00,2.3634,2.36351,2.36334,2.36346,32800000.0
2007-03-02 23:11:00,2.36349,2.36375,2.36349,2.36358,20500000.0
2007-03-02 23:12:00,2.36368,2.36405,2.36368,2.36403,26100000.0
2007-03-02 23:13:00,2.36395,2.36395,2.36352,2.36361,35700000.0
2007-03-02 23:14:00,2.36353,2.3636,2.36336,2.36355,35800000.0
2007-03-02 23:15:00,2.36367,2.36367,2.36362,2.36362,27400000.0
2007-03-02 23:16:00,2.36367,2.36367,2.36358,2.36358,3200000.0
2007-03-02 23:17:00,2.36351,2.36358,2.36332,2.36332,20400000.0
2007-03-02 23:18:00,2.36335,2.36335,2.36304,2.36304,19400000.0
2007-03-02 23:19:00,2.36324,2.36346,2.36324,2.36332,40700000.0
2007-03-02 23:20:00,2.3632,2.36343,2.3632,2.3633,26400000.0
2007-03-02 23:21:00,2.3633,2.36358,2.3633,2.36337,24400000.0
2007-03-02 23:22:00,2.36347,2.36347,2.36329,2.36347,34200000.0
2007-03-02 23:23:00,2.36341,2.36369,2.36341,2.36356,22000000.0
2007-03-02 23:24:00,2.36348,2.36355,2.3634,2.36345,21100000.0
2007-03-02 23:25:00,2.36352,2.36369,2.36341,2.36343,63200000.0
2007-03-02 23:26:00,2.36355,2.36365,2.36355,2.36365,8000000.0
2007-03-02 23:27:00,2.36374,2.36405,2.36373,2.36375,52900000.0
2007-03-02 23:28:00,2.36358,2.36376,2.36358,2.36369,38900000.0
2007-03-02 23:29:00,2.36371,2.36389,2.36371,2.36389,50600000.0
2007-03-02 23:30:00,2.36389,2.36395,2.36375,2.36395,26000000.0
2007-03-02 23:31:00,2.36383,2.36386,2.36371,2.36377,26800000.0
2007-03-02 23:32:00,2.36393,2.36393,2.36365,2.36365,33700000.0
2007-03-02 23:33:00,2.36352,2.36371,2.36352,2.36358,30900000.0
2007-03-02 23:34:00,2.36358,2.36396,2.36347,2.3639,30900000.0
2007-03-02 23:35:00,2.36384,2.36408,2.36366,2.36408,42200000.0
2007-03-02 23:36:00,2.36422,2.36432,2.36414,2.36414,29000000.0
2007-03-02 23:37:00,2.36425,2.36439,2.36412,2.36412,45400000.0
2007-03-02 23:38:00,2.36416,2.36437,2.3641,2.36415,28500000.0
2007-03-02 23:39:00,2.36404,2.3645,2.36404,2.36438,30600000.0
2007-03-02 23:40:00,2.36424,2.36424,2.36385,2.3641,41800000.0
2007-03-02 23:41:00,2.36406,2.36412,2.36402,2.36402,45400000.0
2007-03-02 23:42:00,2.36402,2.36412,2.36382,2.36388,37200000.0
2007-03-02 23:43:00,2.36369,2.3639,2.36368,2.36374,21700000.0
2007-03-02 23:44:00,2.36376,2.36384,2.36348,2.36384,33200000.0
2007-03-02 23:45:00,2.36392,2.36392,2.36391,2.36391,7200000.0
2007-03-02 23:46:00,2.36399,2.36419,2.36399,2.36419,50500000.0
2007-03-02 23:47:00,2.364,2.36412,2.364,2.36412,8800000.0
2007-03-02 23:48:00,2.36394,2.36402,2.36386,2.36402,22600000.0
2007-03-02 23:49:00,2.36392,2.36408,2.36392,2.36408,3200000.0
2007-03-02 23:50:00,2.36398,2.36423,2.36381,2.36394,39099999.0
2007-03-02 23:51:00,2.36395,2.36407,2.3638,2.36406,50900000.0
2007-03-02 23:52:00,2.3642,2.36441,2.3642,2.36432,36600000.0
2007-03-02 23:53:00,2.36431,2.36446,2.36412,2.3642,25900000.0
2007-03-02 23:54:00,2.3643,2.36434,2.36417,2.36427,45500000.0
2007-03-02 23:55:00,2.3642,2.36433,2.36389,2.36389,24800000.0
2007-03-02 23:56:00,2.36409,2.36418,2.36372,2.36372,36900000.0
2007-03-02 23:57:00,2.36376,2.36396,2.36376,2.36396,7600000.0
2007-03-02 23:58:00,2.36394,2.36394,2.36348,2.36373,28300000.0
2007-03-02 23:59:00,2.36364,2.36373,2.36353,2.36373,36500000.0
2007-03-05 00:00:00,2.36363,2.36409,2.36363,2.36409,30400000.0
2007-03-05 00:01:00,2.36414,2.36429,2.3639,2.36394,34700000.0
2007-03-05 00:02:00,2.36403,2.36434,2.36403,2.36425,19600000.0
2007-03-05 00:03:00,2.36401,2.36423,2.36393,2.36412,23600000.0
2007-03-05 00:04:00,2.36413,2.36413,2.36357,2.36357,5600000.0
2007-03-05 00:05:00,2.36348,2.36377,2.36342,2.36377,22600000.0
2007-03-05 00:06:00,2.36376,2.36393,2.36371,2.36376,47700000.0
2007-03-05 00:07:00,2.36404,2.36404,2.36392,2.36399,39700000.0
2007-03-05 00:08:00,2.36366,2.36366,2.36337,2.36337,41500000.0
2007-03-05 00:09:00,2.36362,2.36362,2.36337,2.36352,21600000.0
2007-03-05 00:10:00,2.36349,2.36363,2.36348,2.36363,26200000.0
2007-03-05 00:11:00,2.36334,2.36354,2.36326,2.36346,41900000.0
2007-03-05 00:12:00,2.36352,2.36356,2.36304,2.36304,50400000.0
2007-03-05 00:13:00,2.36365,2.36366,2.36357,2.3636,15200000.0
2007-03-05 00:14:00,2.36361,2.3637,2.3636,2.36363,23400000.0
2007-03-05 00:15:00,2.36357,2.36381,2.36357,2.36366,21700000.0
2007-03-05 00:16:00,2.36377,2.36381,2.36359,2.36377,29000000.0
2007-03-05 00:17:00,2.36373,2.36396,2.36363,2.36363,30300000.0
2007-03-05 00:18:00,2.36371,2.36382,2.36347,2.36347,20200000.0
2007-03-05 00:19:00,2.36341,2.36341,2.36301,2.36301,15600000.0
2007-03-05 00:20:00,2.36298,2.36319,2.36289,2.36299,38000000.0
2007-03-05 00:21:00,2.3629,2.36317,2.3629,2.36291,47100000.0
2007-03-05 00:22:00,2.36287,2.36298,2.36287,2.36298,7200000.0
2007-03-05 00:23:00,2.36308,2.36388,2.36297,2.36388,59300000.0
2007-03-05 00:24:00,2.36418,2.36418,2.36373,2.3638,33600000.0
2007-03-05 00:25:00,2.36391,2.36408,2.36382,2.36408,27000000.0
2007-03-05 00:26:00,2.36401,2.36403,2.36387,2.36398,36400000.0
2007-03-05 00:27:00,2.36405,2.36459,2.36405,2.36453,28500000.0
2007-03-05 00:28:00,2.36435,2.36435,2.36408,2.36408,5600000.0
2007-03-05 00:29:00,2.36401,2.36401,2.364,2.364,10400000.0
2007-03-05 00:30:00,2.36434,2.36441,2.36427,2.36427,30900000.0
2007-03-05 00:31:00,2.36418,2.36418,2.36409,2.36417,33100000.0
2007-03-05 00:32:00,2.36407,2.36407,2.36392,2.36396,34400000.0
2007-03-05 00:33:00,2.36394,2.36401,2.36369,2.36391,41500000.0
2007-03-05 00:34:00,2.36373,2.36381,2.36358,2.36358,29600000.0
2007-03-05 00:35:00,2.36372,2.36446,2.36372,2.36433,39200000.0
2007-03-05 00:36:00,2.36425,2.36425,2.36422,2.36422,8000000.0
2007-03-05 00:37:00,2.36413,2.36413,2.36388,2.36388,23900000.0
2007-03-05 00:38:00,2.36403,2.36411,2.36397,2.36397,36400000.0
2007-03-05 00:39:00,2.36376,2.36391,2.3636,2.36391,19600000.0
2007-03-05 00:40:00,2.36355,2.36359,2.36335,2.3634,45000000.0
2007-03-05 00:41:00,2.36372,2.36382,2.36353,2.3636,14900000.0
2007-03-05 00:42:00,2.36407,2.36414,2.36391,2.36391,17500000.0
2007-03-05 00:43:00,2.3642,2.3642,2.36386,2.36398,22300000.0
2007-03-05 00:44:00,2.36385,2.36402,2.36382,2.36402,33400000.0
2007-03-05 00:45:00,2.36372,2.3639,2.36367,2.3639,50600000.0
2007-03-05 00:46:00,2.36388,2.36406,2.36381,2.36381,34600000.0
2007-03-05 00:47:00,2.36375,2.36384,2.3637,2.36377,28700000.0
2007-03-05 00:48:00,2.3638,2.3638,2.36368,2.36378,48599999.0
2007-03-05 00:49:00,2.3638,2.3638,2.3633,2.3633,45800000.0
2007-03-05 00:50:00,2.36331,2.36345,2.36296,2.36334,34800000.0
2007-03-05 00:51:00,2.36303,2.3632,2.36302,2.3632,34300000.0
2007-03-05 00:52:00,2.36349,2.3638,2.36335,2.36368,34900000.0
2007-03-05 00:53:00,2.36365,2.36369,2.36344,2.36346,44900000.0
2007-03-05 00:54:00,2.36356,2.36375,2.36349,2.36353,41800000.0
2007-03-05 00:55:00,2.36339,2.36339,2.36309,2.36317,51000000.0
2007-03-05 00:56:00,2.36334,2.3638,2.36334,2.36344,24200000.0
2007-03-05 00:57:00,2.3635,2.3637,2.36348,2.3637,23000000.0
2007-03-05 00:58:00,2.36363,2.36387,2.36363,2.36372,23500000.0
2007-03-05 00:59:00,2.36408,2.36408,2.36346,2.3635,46600000.0
2007-03-05 01:00:00,2.36334,2.36378,2.36323,2.36378,47600000.0
2007-03-05 01:01:00,2.36397,2.36414,2.36367,2.36388,18200000.0
2007-03-05 01:02:00,2.36347,2.36347,2.36298,2.36298,21600000.0
2007-03-05 01:03:00,2.363,2.363,2.36214,2.36214,34000000.0
2007-03-05 01:04:00,2.36205,2.36215,2.36198,2.36204,22400000.0
2007-03-05 01:05:00,2.36211,2.36233,2.36186,2.36193,41200000.0
2007-03-05 01:06:00,2.36187,2.36187,2.36145,2.36145,18400000.0
2007-03-05 01:07:00,2.36126,2.3616,2.36126,2.36145,35400000.0
2007-03-05 01:08:00,2.36123,2.36166,2.36117,2.36135,51600000.0
2007-03-05 01:09:00,2.36125,2.36141,2.36113,2.36113,28200000.0
2007-03-05 01:10:00,2.36142,2.36166,2.3614,2.36155,23500000.0
2007-03-05 01:11:00,2.36146,2.36146,2.36111,2.3613,32700000.0
2007-03-05 01:12:00,2.36135,2.3615,2.36135,2.36136,34200000.0
2007-03-05 01:13:00,2.36099,2.36099,2.36041,2.36041,23200000.0
2007-03-05 01:14:00,2.36035,2.36043,2.36033,2.36043,25100000.0
2007-03-05 01:15:00,2.36049,2.36051,2.36005,2.3602,44200000.0
2007-03-05 01:16:00,2.36025,2.36054,2.36012,2.3602,36100000.0
2007-03-05 01:17:00,2.3603,2.36048,2.3602,2.36031,49000000.0
2007-03-05 01:18:00,2.36029,2.36078,2.36029,2.36069,40900000.0
2007-03-05 01:19:00,2.36087,2.36088,2.36019,2.36026,20800000.0
2007-03-05 01:20:00,2.36012,2.36031,2.35989,2.36013,45900000.0
2007-03-05 01:21:00,2.36022,2.36022,2.35974,2.35974,30900001.0
2007-03-05 01:22:00,2.35957,2.35958,2.35897,2.35901,27400000.0
2007-03-05 01:23:00,2.35899,2.35901,2.35882,2.35897,36400000.0
2007-03-05 01:24:00,2.35893,2.35893,2.35866,2.35872,23800000.0
2007-03-05 01:25:00,2.35855,2.35855,2.35844,2.35855,40400000.0
2007-03-05 01:26:00,2.35859,2.35867,2.35805,2.35805,28500000.0
2007-03-05 01:27:00,2.35811,2.35816,2.35731,2.35731,37800000.0
2007-03-05 01:28:00,2.35739,2.35814,2.35739,2.35806,29200000.0
2007-03-05 01:29:00,2.35796,2.35812,2.35782,2.35801,31300000.0
2007-03-05 01:30:00,2.35772,2.35772,2.35704,2.35743,23200000.0
2007-03-05 01:31:00,2.35727,2.35727,2.35705,2.35724,23200000.0
2007-03-05 01:32:00,2.35744,2.35756,2.35705,2.3573,29300000.0
2007-03-05 01:33:00,2.35734,2.35777,2.35723,2.35777,36000000.0
2007-03-05 01:34:00,2.35784,2.35799,2.35769,2.35772,55500000.0
2007-03-05 01:35:00,2.35768,2.35769,2.3576,2.35769,14400000.0
2007-03-05 01:36:00,2.35758,2.35758,2.35673,2.35681,41500000.0
2007-03-05 01:37:00,2.35665,2.35666,2.35633,2.35645,38200001.0
2007-03-05 01:38:00,2.35623,2.35623,2.35524,2.35535,49800000.0
2007-03-05 01:39:00,2.3551,2.3551,2.35438,2.35484,57800000.0
2007-03-05 01:40:00,2.35496,2.35496,2.35396,2.35396,32200000.0
2007-03-05 01:41:00,2.35391,2.35423,2.35368,2.35382,43200000.0
2007-03-05 01:42:00,2.35333,2.35396,2.35333,2.35357,26000000.0
2007-03-05 01:43:00,2.35303,2.35371,2.35302,2.35364,38000000.0
2007-03-05 01:44:00,2.35389,2.35399,2.35339,2.35352,37400000.0
2007-03-05 01:45:00,2.3536,2.35382,2.35315,2.35339,21400000.0
2007-03-05 01:46:00,2.35378,2.35408,2.35358,2.35361,35000000.0
2007-03-05 01:47:00,2.35371,2.35373,2.35323,2.35338,37700000.0
2007-03-05 01:48:00,2.3533,2.3533,2.35225,2.35225,48200000.0
2007-03-05 01:49:00,2.35204,2.35216,2.35195,2.352,38700000.0
2007-03-05 01:50:00,2.35147,2.35203,2.35135,2.35185,46300000.0
2007-03-05 01:51:00,2.35168,2.35168,2.35109,2.3512,25600000.0
2007-03-05 01:52:00,2.35127,2.35145,2.35117,2.35118,56900000.0
2007-03-05 01:53:00,2.35115,2.35147,2.35115,2.35145,29000000.0
2007-03-05 01:54:00,2.3514,2.35159,2.3514,2.35144,62600000.0
2007-03-05 01:55:00,2.3514,2.35157,2.35113,2.35152,51800000.0
2007-03-05 01:56:00,2.35149,2.35168,2.35149,2.35166,36900000.0
2007-03-05 01:57:00,2.35182,2.35218,2.35164,2.35195,24100000.0
2007-03-05 01:58:00,2.35198,2.35227,2.35198,2.35227,36400000.0
2007-03-05 01:59:00,2.35229,2.35241,2.35208,2.35208,33100000.0
2007-03-05 02:00:00,2.35169,2.35188,2.35134,2.35145,41500000.0
2007-03-05 02:01:00,2.3511,2.35114,2.35057,2.35059,47400000.0
2007-03-05 02:02:00,2.35056,2.35105,2.35056,2.35093,35200000.0
2007-03-05 02:03:00,2.35095,2.35095,2.35028,2.35028,15000000.0
2007-03-05 02:04:00,2.3502,2.3502,2.34742,2.34742,40600000.0
2007-03-05 02:05:00,2.34727,2.34733,2.3467,2.34679,40700000.0
2007-03-05 02:06:00,2.34657,2.34667,2.3464,2.34657,31800000.0
2007-03-05 02:07:00,2.34634,2.34651,2.34623,2.34626,42800000.0
2007-03-05 02:08:00,2.3459,2.3459,2.34569,2.34569,6000000.0
2007-03-05 02:09:00,2.34555,2.34687,2.3453,2.34685,38200000.0
2007-03-05 02:10:00,2.34671,2.34671,2.34541,2.34545,31000000.0
2007-03-05 02:11:00,2.34459,2.34459,2.3433,2.34332,23400000.0
2007-03-05 02:12:00,2.34313,2.34405,2.34293,2.34321,45600000.0
2007-03-05 02:13:00,2.34222,2.34222,2.34159,2.34161,32800000.0
2007-03-05 02:14:00,2.34206,2.34263,2.34167,2.34263,61800000.0
2007-03-05 02:15:00,2.34255,2.34255,2.34127,2.34133,29600000.0
2007-03-05 02:16:00,2.34145,2.34179,2.34122,2.34138,39600000.0
2007-03-05 02:17:00,2.3417,2.34177,2.34086,2.34086,34400000.0
2007-03-05 02:18:00,2.34101,2.34351,2.34101,2.34351,39400000.0
2007-03-05 02:19:00,2.34402,2.34431,2.3431,2.3431,44300000.0
2007-03-05 02:20:00,2.34352,2.34441,2.34352,2.34441,33700000.0
2007-03-05 02:21:00,2.34506,2.3455,2.34506,2.34534,20500000.0
2007-03-05 02:22:00,2.34534,2.34725,2.34518,2.34725,28200000.0
2007-03-05 02:23:00,2.34783,2.3487,2.34783,2.34863,37800000.0
2007-03-05 02:24:00,2.34843,2.34843,2.34789,2.34796,19700000.0
2007-03-05 02:25:00,2.34817,2.34829,2.3476,2.34762,44500000.0
2007-03-05 02:26:00,2.34812,2.34878,2.34812,2.34878,31700000.0
2007-03-05 02:27:00,2.34856,2.34858,2.3482,2.34842,41800000.0
2007-03-05 02:28:00,2.3479,2.3479,2.34691,2.34691,36700000.0
2007-03-05 02:29:00,2.34662,2.34679,2.34621,2.34621,36600000.0
2007-03-05 02:30:00,2.34605,2.34626,2.34571,2.34626,34200000.0
2007-03-05 02:31:00,2.34639,2.34646,2.34604,2.34623,27100000.0
2007-03-05 02:32:00,2.34617,2.34673,2.34617,2.34669,36800000.0
2007-03-05 02:33:00,2.34681,2.34705,2.34679,2.34685,35500000.0
2007-03-05 02:34:00,2.34696,2.34713,2.34696,2.34702,41800000.0
2007-03-05 02:35:00,2.34703,2.34761,2.34697,2.34751,42000000.0
2007-03-05 02:36:00,2.34798,2.34832,2.34798,2.34803,34900000.0
2007-03-05 02:37:00,2.34786,2.34889,2.34782,2.34889,27500000.0
2007-03-05 02:38:00,2.34873,2.34873,2.34783,2.34783,36400000.0
2007-03-05 02:39:00,2.34747,2.34755,2.34714,2.34729,69900000.0
2007-03-05 02:40:00,2.34729,2.34729,2.34581,2.34611,28000000.0
2007-03-05 02:41:00,2.34594,2.34639,2.34594,2.34605,31700000.0
2007-03-05 02:42:00,2.34599,2.34621,2.34557,2.34602,14800000.0
2007-03-05 02:43:00,2.34625,2.3463,2.34502,2.34502,27600000.0
2007-03-05 02:44:00,2.34463,2.34482,2.3444,2.34478,35400000.0
2007-03-05 02:45:00,2.34474,2.34569,2.34474,2.34569,26100000.0
2007-03-05 02:46:00,2.3459,2.34659,2.3459,2.34659,38200000.0
2007-03-05 02:47:00,2.34602,2.34602,2.34542,2.34554,16300000.0
2007-03-05 02:48:00,2.34572,2.34589,2.34556,2.34589,47500000.0
2007-03-05 02:49:00,2.34599,2.346,2.34528,2.34549,55800000.0
2007-03-05 02:50:00,2.34525,2.34525,2.34444,2.34444,42900000.0
2007-03-05 02:51:00,2.3442,2.3442,2.34334,2.34334,34000000.0
2007-03-05 02:52:00,2.34355,2.34402,2.34318,2.34402,33800000.0
2007-03-05 02:53:00,2.34455,2.34455,2.34425,2.34435,34500000.0
2007-03-05 02:54:00,2.34446,2.34468,2.34426,2.34431,51400000.0
2007-03-05 02:55:00,2.34442,2.34484,2.34442,2.34484,29600000.0
2007-03-05 02:56:00,2.34534,2.34561,2.34534,2.34555,39100000.0
2007-03-05 02:57:00,2.34556,2.34556,2.34531,2.34552,33800000.0
2007-03-05 02:58:00,2.34568,2.34583,2.34558,2.34558,32500000.0
2007-03-05 02:59:00,2.34569,2.34611,2.34559,2.346,47600000.0
2007-03-05 03:00:00,2.34631,2.34708,2.34631,2.34685,33100000.0
2007-03-05 03:01:00,2.34723,2.34848,2.34723,2.34848,45499999.0
2007-03-05 03:02:00,2.34829,2.34851,2.34824,2.34847,38000000.0
2007-03-05 03:03:00,2.34836,2.34848,2.34812,2.34812,34500000.0
2007-03-05 03:04:00,2.34811,2.3488,2.34798,2.3488,47300000.0
2007-03-05 03:05:00,2.34854,2.34889,2.34851,2.34855,34900000.0
2007-03-05 03:06:00,2.34838,2.3487,2.34831,2.34869,39100000.0
2007-03-05 03:07:00,2.34874,2.34874,2.34845,2.34847,28000000.0
2007-03-05 03:08:00,2.34844,2.34865,2.3484,2.3484,38600000.0
2007-03-05 03:09:00,2.34839,2.34849,2.34804,2.34804,29200000.0
2007-03-05 03:10:00,2.34831,2.34835,2.34819,2.34819,35300000.0
2007-03-05 03:11:00,2.34823,2.34823,2.34793,2.34793,26700000.0
2007-03-05 03:12:00,2.34729,2.34729,2.34691,2.34691,6600000.0
2007-03-05 03:13:00,2.3464,2.34649,2.3459,2.3461,50200000.0
2007-03-05 03:14:00,2.34633,2.34634,2.346,2.34602,48700001.0
2007-03-05 03:15:00,2.34601,2.34602,2.34568,2.34568,47800001.0
2007-03-05 03:16:00,2.34588,2.34697,2.34588,2.34688,41000000.0
2007-03-05 03:17:00,2.34686,2.34739,2.34679,2.34733,38100000.0
2007-03-05 03:18:00,2.34745,2.34759,2.34745,2.34759,28900000.0
2007-03-05 03:19:00,2.34763,2.34763,2.34745,2.34758,41000000.0
2007-03-05 03:20:00,2.3478,2.3487,2.3478,2.3487,23400000.0
2007-03-05 03:21:00,2.34872,2.34889,2.34858,2.34873,31600000.0
2007-03-05 03:22:00,2.34894,2.34901,2.34843,2.34853,56500000.0
2007-03-05 03:23:00,2.34817,2.34817,2.34762,2.34765,43900000.0
2007-03-05 03:24:00,2.34774,2.34774,2.34747,2.34747,26500000.0
2007-03-05 03:25:00,2.34757,2.3477,2.34718,2.34718,39300000.0
2007-03-05 03:26:00,2.34709,2.34721,2.34691,2.34691,38200000.0
2007-03-05 03:27:00,2.34692,2.34692,2.34657,2.34663,42200000.0
2007-03-05 03:28:00,2.34676,2.34689,2.34658,2.34687,40600000.0
2007-03-05 03:29:00,2.34691,2.34705,2.34683,2.34701,31600000.0
2007-03-05 03:30:00,2.34703,2.34737,2.34703,2.34715,39300000.0
2007-03-05 03:31:00,2.34705,2.34727,2.34704,2.34709,47800000.0
2007-03-05 03:32:00,2.34706,2.34717,2.34697,2.34716,44200000.0
2007-03-05 03:33:00,2.34736,2.34775,2.34736,2.34737,49900000.0
2007-03-05 03:34:00,2.34755,2.34826,2.34755,2.34785,29200000.0
2007-03-05 03:35:00,2.34786,2.34786,2.34739,2.34739,31300000.0
2007-03-05 03:36:00,2.34737,2.34753,2.34734,2.34734,29400000.0
2007-03-05 03:37:00,2.34733,2.34739,2.34719,2.34737,25800000.0
2007-03-05 03:38:00,2.34729,2.34746,2.34719,2.34733,34700000.0
2007-03-05 03:39:00,2.3474,2.34807,2.3474,2.34794,39600000.0
2007-03-05 03:40:00,2.34784,2.34796,2.34761,2.34796,34900000.0
2007-03-05 03:41:00,2.34809,2.34827,2.34792,2.34825,59600000.0
2007-03-05 03:42:00,2.34818,2.34992,2.34818,2.34992,29900000.0
2007-03-05 03:43:00,2.35041,2.35041,2.34995,2.35011,39400000.0
2007-03-05 03:44:00,2.35004,2.35004,2.34931,2.34931,39100000.0
2007-03-05 03:45:00,2.34926,2.34962,2.34926,2.34935,49000000.0
2007-03-05 03:46:00,2.34938,2.34987,2.34938,2.34987,35100000.0
2007-03-05 03:47:00,2.34982,2.34982,2.34948,2.34948,39000000.0
2007-03-05 03:48:00,2.34966,2.34966,2.34941,2.34952,50000000.0
2007-03-05 03:49:00,2.34953,2.3496,2.34949,2.34956,38400000.0
2007-03-05 03:50:00,2.34977,2.34998,2.34957,2.34979,41300000.0
2007-03-05 03:51:00,2.35008,2.35008,2.34965,2.34968,35000000.0
2007-03-05 03:52:00,2.34958,2.34985,2.34936,2.34981,41700000.0
2007-03-05 03:53:00,2.34975,2.34991,2.34975,2.34984,22900000.0
2007-03-05 03:54:00,2.34998,2.35008,2.34987,2.34989,44400000.0
2007-03-05 03:55:00,2.34994,2.35008,2.34978,2.35005,38400000.0
2007-03-05 03:56:00,2.34989,2.34997,2.34956,2.34961,43900000.0
2007-03-05 03:57:00,2.3498,2.35036,2.3498,2.35014,17800000.0
2007-03-05 03:58:00,2.35009,2.35021,2.35003,2.35015,45500000.0
2007-03-05 03:59:00,2.34995,2.35007,2.34991,2.35007,37500000.0
2007-03-05 04:00:00,2.3502,2.35056,2.35001,2.35021,14700000.0
2007-03-05 04:01:00,2.35027,2.35027,2.34964,2.34964,21600000.0
2007-03-05 04:02:00,2.34988,2.34999,2.34971,2.34987,33600000.0
2007-03-05 04:03:00,2.3502,2.3502,2.34981,2.34981,12600000.0
2007-03-05 04:04:00,2.34969,2.34973,2.3493,2.34941,42000000.0
2007-03-05 04:05:00,2.34929,2.34929,2.34901,2.34904,28300000.0
2007-03-05 04:06:00,2.3492,2.3492,2.34867,2.34867,20700000.0
2007-03-05 04:07:00,2.34866,2.34886,2.34844,2.34859,42400000.0
2007-03-05 04:08:00,2.34872,2.34929,2.34872,2.34907,24500000.0
2007-03-05 04:09:00,2.34901,2.34934,2.34901,2.34907,55700000.0
2007-03-05 04:10:00,2.34917,2.34947,2.34913,2.34913,43500000.0
2007-03-05 04:11:00,2.34922,2.34922,2.34903,2.34914,26600000.0
2007-03-05 04:12:00,2.34905,2.34939,2.34905,2.34938,22800000.0
2007-03-05 04:13:00,2.34903,2.34903,2.34897,2.34897,8000000.0
2007-03-05 04:14:00,2.34889,2.34896,2.34859,2.34889,32800000.0
2007-03-05 04:15:00,2.34869,2.34908,2.34869,2.34899,21100000.0
2007-03-05 04:16:00,2.34919,2.34961,2.34919,2.34936,37899999.0
2007-03-05 04:17:00,2.34924,2.34924,2.34882,2.3489,28600000.0
2007-03-05 04:18:00,2.34931,2.34936,2.34907,2.34935,39600000.0
2007-03-05 04:19:00,2.34925,2.34958,2.34916,2.34958,27500000.0
2007-03-05 04:20:00,2.3496,2.34986,2.3495,2.34951,47200000.0
2007-03-05 04:21:00,2.34953,2.3496,2.34923,2.34948,53300000.0
2007-03-05 04:22:00,2.34925,2.34949,2.34901,2.34901,40399999.0
2007-03-05 04:23:00,2.34897,2.34926,2.34879,2.34879,35100000.0
2007-03-05 04:24:00,2.34905,2.34924,2.34891,2.34906,45900000.0
2007-03-05 04:25:00,2.34911,2.34911,2.34874,2.34874,26200000.0
2007-03-05 04:26:00,2.34875,2.34896,2.34865,2.3489,25100000.0
2007-03-05 04:27:00,2.34919,2.34935,2.34912,2.34925,24800000.0
2007-03-05 04:28:00,2.34905,2.34905,2.34852,2.34856,35800000.0
2007-03-05 04:29:00,2.34873,2.34912,2.3486,2.34882,54500000.0
2007-03-05 04:30:00,2.34891,2.34913,2.34874,2.34874,60000000.0
2007-03-05 04:31:00,2.3489,2.3493,2.3489,2.34923,33400001.0
2007-03-05 04:32:00,2.3492,2.34951,2.34915,2.34951,51800000.0
2007-03-05 04:33:00,2.34945,2.34948,2.34924,2.34948,21800000.0
2007-03-05 04:34:00,2.3495,2.34971,2.34943,2.34959,42700000.0
2007-03-05 04:35:00,2.34973,2.34985,2.34947,2.34975,46200000.0
2007-03-05 04:36:00,2.35,2.35006,2.34971,2.34971,40400000.0
2007-03-05 04:37:00,2.34962,2.34979,2.34926,2.3494,37100000.0
2007-03-05 04:38:00,2.34937,2.34947,2.34931,2.34936,52500000.0
2007-03-05 04:39:00,2.34924,2.34924,2.34892,2.34902,27300000.0
2007-03-05 04:40:00,2.34888,2.3492,2.34884,2.3492,23800000.0
2007-03-05 04:41:00,2.34905,2.34917,2.34905,2.34905,21200000.0
2007-03-05 04:42:00,2.34901,2.34901,2.34887,2.34887,8000000.0
2007-03-05 04:43:00,2.34858,2.34871,2.34856,2.34856,31500000.0
2007-03-05 04:44:00,2.34835,2.34835,2.34803,2.34803,14000000.0
2007-03-05 04:45:00,2.3481,2.34858,2.3481,2.34858,34000000.0
2007-03-05 04:46:00,2.34853,2.34884,2.34851,2.34874,31000000.0
2007-03-05 04:47:00,2.34847,2.34847,2.348,2.348,23400000.0
2007-03-05 04:48:00,2.34829,2.34835,2.34812,2.34812,30100000.0
2007-03-05 04:49:00,2.34834,2.34834,2.34776,2.34776,19900000.0
2007-03-05 04:50:00,2.348,2.34813,2.348,2.34803,45599998.0
2007-03-05 04:51:00,2.34791,2.34791,2.34746,2.34755,18200000.0
2007-03-05 04:52:00,2.3476,2.34761,2.34708,2.34708,30300000.0
2007-03-05 04:53:00,2.3473,2.34779,2.3473,2.34779,24400000.0
2007-03-05 04:54:00,2.34771,2.34775,2.34748,2.34775,33000000.0
2007-03-05 04:55:00,2.34808,2.34813,2.34794,2.34794,34100000.0
2007-03-05 04:56:00,2.34786,2.34786,2.34755,2.34775,40600000.0
2007-03-05 04:57:00,2.348,2.34813,2.34766,2.34766,27300000.0
2007-03-05 04:58:00,2.3477,2.34776,2.34746,2.34776,14900000.0
2007-03-05 04:59:00,2.34772,2.34791,2.34559,2.34559,30400000.0
2007-03-05 05:00:00,2.34492,2.34547,2.34482,2.34547,19200000.0
2007-03-05 05:01:00,2.34559,2.3457,2.3455,2.3456,35900000.0
2007-03-05 05:02:00,2.34596,2.34616,2.34585,2.34585,27300000.0
2007-03-05 05:03:00,2.34576,2.34595,2.3457,2.34595,27600000.0
2007-03-05 05:04:00,2.3462,2.3464,2.3462,2.3464,9800000.0
2007-03-05 05:05:00,2.3465,2.34651,2.34636,2.34636,24900000.0
2007-03-05 05:06:00,2.34619,2.34619,2.34593,2.34609,12400000.0
2007-03-05 05:07:00,2.34626,2.34651,2.34617,2.34651,22900000.0
2007-03-05 05:08:00,2.34679,2.34686,2.34675,2.34675,21200000.0
2007-03-05 05:09:00,2.34675,2.34736,2.34675,2.34719,25200000.0
2007-03-05 05:10:00,2.34715,2.34716,2.34609,2.34609,23700000.0
2007-03-05 05:11:00,2.34556,2.34556,2.34498,2.34503,22400000.0
2007-03-05 05:12:00,2.34494,2.34494,2.34456,2.34456,17400000.0
2007-03-05 05:13:00,2.34458,2.345,2.3445,2.34498,28000000.0
2007-03-05 05:14:00,2.34484,2.34503,2.34464,2.34464,36400000.0
2007-03-05 05:15:00,2.34444,2.3449,2.34438,2.3449,21500000.0
2007-03-05 05:16:00,2.34501,2.34504,2.34464,2.34464,24000000.0
2007-03-05 05:17:00,2.34465,2.34518,2.34465,2.34504,32100000.0
2007-03-05 05:18:00,2.34487,2.3449,2.34451,2.34486,27000000.0
2007-03-05 05:19:00,2.34487,2.34487,2.34466,2.34473,40400000.0
2007-03-05 05:20:00,2.34443,2.3447,2.34426,2.3447,28000000.0
2007-03-05 05:21:00,2.34463,2.34498,2.34456,2.34498,16500000.0
2007-03-05 05:22:00,2.34508,2.34528,2.34508,2.34515,26200000.0
2007-03-05 05:23:00,2.34512,2.34541,2.34507,2.34532,31300000.0
2007-03-05 05:24:00,2.34528,2.34536,2.34516,2.34525,28800000.0
2007-03-05 05:25:00,2.34528,2.34553,2.34526,2.34538,69300000.0
2007-03-05 05:26:00,2.34514,2.34514,2.3446,2.3446,30100000.0
2007-03-05 05:27:00,2.34444,2.34466,2.34442,2.34466,10800000.0
2007-03-05 05:28:00,2.3447,2.3448,2.34464,2.34465,21500000.0
2007-03-05 05:29:00,2.34457,2.34491,2.34457,2.34475,42300000.0
2007-03-05 05:30:00,2.34474,2.34494,2.34456,2.3448,34000000.0
2007-03-05 05:31:00,2.34455,2.3453,2.34455,2.3453,17600000.0
2007-03-05 05:32:00,2.34558,2.34563,2.34548,2.34549,33100000.0
2007-03-05 05:33:00,2.3456,2.3456,2.34536,2.34558,36600000.0
2007-03-05 05:34:00,2.34552,2.34605,2.34552,2.34605,34800000.0
2007-03-05 05:35:00,2.34622,2.34635,2.34617,2.34632,21200000.0
2007-03-05 05:36:00,2.34624,2.34632,2.34612,2.34632,35900000.0
2007-03-05 05:37:00,2.34632,2.34641,2.34618,2.34627,56500000.0
2007-03-05 05:38:00,2.34618,2.34626,2.34592,2.34592,41100000.0
2007-03-05 05:39:00,2.34581,2.3462,2.34581,2.34614,38300000.0
2007-03-05 05:40:00,2.34601,2.34635,2.34601,2.34635,30300000.0
2007-03-05 05:41:00,2.34646,2.3465,2.34625,2.34635,48500000.0
2007-03-05 05:42:00,2.34662,2.34689,2.34662,2.34674,48900000.0
2007-03-05 05:43:00,2.34684,2.34704,2.34684,2.34704,18900000.0
2007-03-05 05:44:00,2.34713,2.34722,2.34692,2.34696,37500000.0
2007-03-05 05:45:00,2.34698,2.34718,2.3469,2.34718,36800000.0
2007-03-05 05:46:00,2.34709,2.3471,2.3468,2.3468,29700000.0
2007-03-05 05:47:00,2.3468,2.34695,2.3468,2.34695,39200000.0
2007-03-05 05:48:00,2.34681,2.34681,2.34636,2.34652,46600000.0
2007-03-05 05:49:00,2.34643,2.34644,2.34625,2.34638,36000000.0
2007-03-05 05:50:00,2.34623,2.34654,2.34623,2.34638,32900000.0
2007-03-05 05:51:00,2.34615,2.34628,2.34606,2.34606,27800000.0
2007-03-05 05:52:00,2.34617,2.3464,2.34617,2.3462,24800000.0
2007-03-05 05:53:00,2.34605,2.34627,2.34605,2.34627,36600000.0
2007-03-05 05:54:00,2.34621,2.34647,2.34618,2.34647,32700000.0
2007-03-05 05:55:00,2.34643,2.34659,2.34643,2.34651,35700000.0
2007-03-05 05:56:00,2.3465,2.34691,2.3465,2.34691,24000000.0
2007-03-05 05:57:00,2.34693,2.34718,2.34687,2.34706,33400000.0
2007-03-05 05:58:00,2.3468,2.34684,2.34644,2.34657,33200000.0
2007-03-05 05:59:00,2.34664,2.34664,2.34646,2.34649,21400000.0
2007-03-05 06:00:00,2.34641,2.34664,2.34641,2.34646,30500000.0
2007-03-05 06:01:00,2.34667,2.34667,2.34663,2.34663,4800000.0
2007-03-05 06:02:00,2.34653,2.34653,2.34621,2.34629,30100000.0
2007-03-05 06:03:00,2.34622,2.34646,2.34612,2.34612,34700000.0
2007-03-05 06:04:00,2.34551,2.34551,2.34402,2.34442,28800000.0
2007-03-05 06:05:00,2.34434,2.34449,2.34434,2.34444,44700000.0
2007-03-05 06:06:00,2.34439,2.34441,2.34408,2.34421,42900000.0
2007-03-05 06:07:00,2.34418,2.34425,2.34408,2.34408,41800000.0
2007-03-05 06:08:00,2.34418,2.34418,2.34373,2.34373,25100000.0
2007-03-05 06:09:00,2.34403,2.3442,2.3439,2.34391,24100000.0
2007-03-05 06:10:00,2.34397,2.34418,2.3439,2.34392,41500000.0
2007-03-05 06:11:00,2.34406,2.34439,2.34406,2.34409,27500000.0
2007-03-05 06:12:00,2.34412,2.34434,2.34379,2.34379,40700000.0
2007-03-05 06:13:00,2.34376,2.34405,2.34367,2.34395,38000000.0
2007-03-05 06:14:00,2.34382,2.34382,2.34339,2.34357,46900000.0
2007-03-05 06:15:00,2.34359,2.34369,2.34352,2.34355,36000000.0
2007-03-05 06:16:00,2.34375,2.34375,2.34355,2.3437,26300000.0
2007-03-05 06:17:00,2.34347,2.34347,2.34334,2.34347,12600000.0
2007-03-05 06:18:00,2.34347,2.34353,2.3434,2.34353,16700000.0
2007-03-05 06:19:00,2.34352,2.34366,2.34343,2.34355,40200000.0
2007-03-05 06:20:00,2.34368,2.34386,2.34361,2.34361,34200000.0
2007-03-05 06:21:00,2.34384,2.34384,2.34351,2.34353,24500000.0
2007-03-05 06:22:00,2.34365,2.34377,2.34355,2.34377,24400000.0
2007-03-05 06:23:00,2.34367,2.34367,2.34323,2.34323,34900000.0
2007-03-05 06:24:00,2.34333,2.34346,2.34328,2.34328,14400000.0
2007-03-05 06:25:00,2.34331,2.34373,2.34331,2.34364,25500000.0
2007-03-05 06:26:00,2.34391,2.34402,2.34381,2.34381,17600000.0
2007-03-05 06:27:00,2.34371,2.34371,2.34327,2.34327,38600000.0
2007-03-05 06:28:00,2.34331,2.34332,2.34312,2.34313,33100001.0
2007-03-05 06:29:00,2.34294,2.34294,2.34247,2.34262,20800000.0
2007-03-05 06:30:00,2.3429,2.3429,2.34247,2.3428,49900000.0
2007-03-05 06:31:00,2.34263,2.34285,2.34233,2.34235,51000000.0
2007-03-05 06:32:00,2.3422,2.3422,2.34167,2.34201,25000000.0
2007-03-05 06:33:00,2.34193,2.34199,2.34186,2.34193,46200000.0
2007-03-05 06:34:00,2.34203,2.34204,2.34196,2.34204,17000000.0
2007-03-05 06:35:00,2.34191,2.34223,2.34179,2.34203,42700000.0
2007-03-05 06:36:00,2.34198,2.34238,2.34197,2.34224,51900000.0
2007-03-05 06:37:00,2.34222,2.34253,2.34221,2.34253,29300000.0
2007-03-05 06:38:00,2.34256,2.34263,2.34227,2.34227,36100000.0
2007-03-05 06:39:00,2.34242,2.34261,2.34224,2.34224,28100000.0
2007-03-05 06:40:00,2.34252,2.34296,2.3425,2.3425,38800000.0
2007-03-05 06:41:00,2.34285,2.34354,2.34285,2.34342,13300000.0
2007-03-05 06:42:00,2.34325,2.34325,2.34274,2.34274,10000000.0
2007-03-05 06:43:00,2.34245,2.34253,2.3421,2.3421,23900000.0
2007-03-05 06:44:00,2.34235,2.34235,2.34163,2.34185,42700000.0
2007-03-05 06:45:00,2.34157,2.34197,2.34157,2.34185,41100000.0
2007-03-05 06:46:00,2.34205,2.34205,2.34167,2.34184,45400000.0
2007-03-05 06:47:00,2.34193,2.3422,2.34193,2.34201,20900000.0
2007-03-05 06:48:00,2.34202,2.34258,2.34202,2.34258,16200000.0
2007-03-05 06:49:00,2.3428,2.34288,2.34249,2.34252,46000000.0
2007-03-05 06:50:00,2.34265,2.34265,2.34229,2.34237,23800000.0
2007-03-05 06:51:00,2.34249,2.34254,2.3422,2.34222,17600000.0
2007-03-05 06:52:00,2.34212,2.34252,2.34204,2.34252,28700000.0
2007-03-05 06:53:00,2.34268,2.34275,2.34224,2.34263,60400000.0
2007-03-05 06:54:00,2.3428,2.3429,2.34262,2.34275,31200000.0
2007-03-05 06:55:00,2.34278,2.34292,2.34278,2.34292,41100000.0
2007-03-05 06:56:00,2.34365,2.34496,2.34365,2.34491,23500000.0
2007-03-05 06:57:00,2.34486,2.34537,2.34477,2.34487,34600000.0
2007-03-05 06:58:00,2.34489,2.34503,2.34481,2.34489,43800000.0
2007-03-05 06:59:00,2.34503,2.3453,2.34503,2.3453,9200000.0
2007-03-05 07:00:00,2.34537,2.34582,2.34537,2.34579,43000000.0
2007-03-05 07:01:00,2.3462,2.34654,2.3462,2.34654,27800000.0
2007-03-05 07:02:00,2.34634,2.34676,2.34624,2.34676,23000000.0
2007-03-05 07:03:00,2.3466,2.34697,2.3466,2.34692,21900000.0
2007-03-05 07:04:00,2.34682,2.34682,2.34555,2.34555,40900000.0
2007-03-05 07:05:00,2.3457,2.346,2.3457,2.34588,14000000.0
2007-03-05 07:06:00,2.34588,2.346,2.34529,2.34529,27200000.0
2007-03-05 07:07:00,2.34503,2.34599,2.34503,2.34579,27000000.0
2007-03-05 07:08:00,2.34571,2.34591,2.34558,2.34579,38700000.0
2007-03-05 07:09:00,2.34572,2.34581,2.34478,2.34478,24900000.0
2007-03-05 07:10:00,2.34402,2.34402,2.34352,2.34369,15600000.0
2007-03-05 07:11:00,2.34337,2.34337,2.34292,2.34292,24200000.0
2007-03-05 07:12:00,2.34241,2.34241,2.34138,2.34138,18400000.0
2007-03-05 07:13:00,2.34136,2.34182,2.34118,2.34182,39100000.0
2007-03-05 07:14:00,2.34181,2.34217,2.34181,2.34191,21400000.0
2007-03-05 07:15:00,2.34216,2.34219,2.34179,2.34191,61600000.0
2007-03-05 07:16:00,2.34222,2.34274,2.34222,2.34274,30100000.0
2007-03-05 07:17:00,2.34273,2.34332,2.34273,2.34311,22300000.0
2007-03-05 07:18:00,2.34326,2.34351,2.34326,2.34329,37000000.0
2007-03-05 07:19:00,2.34311,2.34311,2.34278,2.34283,46400000.0
2007-03-05 07:20:00,2.34286,2.34286,2.3419,2.3419,36300000.0
2007-03-05 07:21:00,2.34169,2.34187,2.34159,2.34161,21800000.0
2007-03-05 07:22:00,2.34133,2.3416,2.34095,2.34112,64300000.0
2007-03-05 07:23:00,2.34092,2.34092,2.34041,2.34048,17500000.0
2007-03-05 07:24:00,2.34052,2.3408,2.34028,2.3408,49700000.0
2007-03-05 07:25:00,2.34094,2.34124,2.34094,2.34103,22400000.0
2007-03-05 07:26:00,2.3409,2.34131,2.34085,2.34121,31100000.0
2007-03-05 07:27:00,2.34108,2.34112,2.34083,2.34083,27300000.0
2007-03-05 07:28:00,2.34076,2.34109,2.34074,2.34092,27100000.0
2007-03-05 07:29:00,2.34101,2.34101,2.3409,2.34092,13500000.0
2007-03-05 07:30:00,2.34102,2.34133,2.34102,2.34133,14900000.0
2007-03-05 07:31:00,2.3414,2.34147,2.34121,2.34139,24200000.0
2007-03-05 07:32:00,2.34156,2.34156,2.34133,2.34138,19800000.0
2007-03-05 07:33:00,2.34133,2.34148,2.34127,2.34133,41000000.0
2007-03-05 07:34:00,2.341,2.34113,2.34084,2.34084,38900000.0
2007-03-05 07:35:00,2.34064,2.34069,2.34039,2.34045,19300000.0
2007-03-05 07:36:00,2.34037,2.34053,2.34015,2.34036,42400000.0
2007-03-05 07:37:00,2.34024,2.34054,2.34003,2.34031,56500000.0
2007-03-05 07:38:00,2.3405,2.34067,2.34027,2.34041,24500000.0
2007-03-05 07:39:00,2.34047,2.34071,2.34007,2.34007,34100000.0
2007-03-05 07:40:00,2.34004,2.34033,2.34001,2.34033,29000000.0
2007-03-05 07:41:00,2.3402,2.34052,2.3402,2.3404,37200000.0
2007-03-05 07:42:00,2.34048,2.34055,2.34037,2.34041,25100000.0
2007-03-05 07:43:00,2.34026,2.34028,2.34,2.34,23500000.0
2007-03-05 07:44:00,2.33993,2.33993,2.33971,2.33971,23600000.0
2007-03-05 07:45:00,2.33987,2.3399,2.33965,2.33965,36300000.0
2007-03-05 07:46:00,2.33987,2.34072,2.33987,2.34072,35200001.0
2007-03-05 07:47:00,2.34068,2.34099,2.34051,2.34087,44100000.0
2007-03-05 07:48:00,2.34072,2.34108,2.34061,2.34076,38900000.0
2007-03-05 07:49:00,2.34066,2.34115,2.3405,2.34106,39600001.0
2007-03-05 07:50:00,2.34096,2.34139,2.34088,2.34128,32900000.0
2007-03-05 07:51:00,2.34152,2.34152,2.34116,2.34127,26400000.0
2007-03-05 07:52:00,2.34139,2.34154,2.34126,2.34128,37100000.0
2007-03-05 07:53:00,2.34117,2.3414,2.34117,2.3413,74100000.0
2007-03-05 07:54:00,2.34139,2.34161,2.34139,2.34154,26000000.0
2007-03-05 07:55:00,2.34156,2.34156,2.34128,2.34128,22100000.0
2007-03-05 07:56:00,2.34113,2.34113,2.34085,2.34088,26400000.0
2007-03-05 07:57:00,2.34107,2.3411,2.34107,2.3411,11800000.0
2007-03-05 07:58:00,2.34138,2.34149,2.34108,2.34108,31400000.0
2007-03-05 07:59:00,2.34077,2.34077,2.34055,2.34055,15200000.0
2007-03-05 08:00:00,2.3408,2.3408,2.34014,2.34014,45100000.0
2007-03-05 08:01:00,2.34003,2.34048,2.34003,2.34037,33600000.0
2007-03-05 08:02:00,2.34063,2.34144,2.34063,2.34136,30800000.0
2007-03-05 08:03:00,2.34119,2.34147,2.34112,2.34138,27700000.0
2007-03-05 08:04:00,2.34128,2.3415,2.34128,2.34147,53800000.0
2007-03-05 08:05:00,2.34133,2.34144,2.34133,2.34134,15400000.0
2007-03-05 08:06:00,2.34145,2.34168,2.34115,2.34115,46200000.0
2007-03-05 08:07:00,2.34099,2.34135,2.34082,2.34111,38300001.0
2007-03-05 08:08:00,2.34107,2.34107,2.34073,2.3408,35600000.0
2007-03-05 08:09:00,2.34078,2.34078,2.34058,2.34059,24200000.0
2007-03-05 08:10:00,2.34053,2.34057,2.34032,2.34032,29700000.0
2007-03-05 08:11:00,2.34038,2.34047,2.34019,2.34029,30400000.0
2007-03-05 08:12:00,2.34047,2.34047,2.34027,2.3403,33000000.0
2007-03-05 08:13:00,2.34051,2.34068,2.34026,2.34063,28100000.0
2007-03-05 08:14:00,2.34091,2.34091,2.34066,2.34067,24000000.0
2007-03-05 08:15:00,2.34085,2.34085,2.3405,2.34054,24400000.0
2007-03-05 08:16:00,2.34058,2.34095,2.34058,2.34093,35199999.0
2007-03-05 08:17:00,2.34074,2.34103,2.34074,2.3409,24700000.0
2007-03-05 08:18:00,2.34101,2.34108,2.34085,2.34097,26200000.0
2007-03-05 08:19:00,2.34108,2.34137,2.34101,2.34132,42100000.0
2007-03-05 08:20:00,2.34118,2.34133,2.34104,2.34111,27800000.0
2007-03-05 08:21:00,2.34104,2.34127,2.34104,2.34127,32000000.0
2007-03-05 08:22:00,2.34115,2.34115,2.34046,2.34046,29700000.0
2007-03-05 08:23:00,2.34043,2.34094,2.34033,2.3409,48800000.0
2007-03-05 08:24:00,2.34098,2.34131,2.34088,2.34122,35000000.0
2007-03-05 08:25:00,2.34103,2.34103,2.34049,2.3406,26700000.0
2007-03-05 08:26:00,2.34034,2.34034,2.33984,2.33984,35800000.0
2007-03-05 08:27:00,2.3398,2.3398,2.33941,2.33947,43200000.0
2007-03-05 08:28:00,2.33948,2.33963,2.33925,2.33925,63200000.0
2007-03-05 08:29:00,2.33909,2.33909,2.33816,2.33816,31300000.0
2007-03-05 08:30:00,2.33782,2.33782,2.33738,2.33747,52300000.0
2007-03-05 08:31:00,2.33746,2.33747,2.33708,2.33744,45700000.0
2007-03-05 08:32:00,2.33777,2.33846,2.33777,2.33844,11700000.0
2007-03-05 08:33:00,2.33861,2.33882,2.33849,2.33849,20500000.0
2007-03-05 08:34:00,2.33869,2.33884,2.33869,2.33883,54200000.0
2007-03-05 08:35:00,2.33878,2.3393,2.33878,2.3392,23400000.0
2007-03-05 08:36:00,2.33928,2.33963,2.33922,2.33945,33100000.0
2007-03-05 08:37:00,2.33932,2.33936,2.33917,2.33936,57899999.0
2007-03-05 08:38:00,2.3394,2.33961,2.3394,2.33961,8800000.0
2007-03-05 08:39:00,2.33973,2.33982,2.33972,2.33976,34700000.0
2007-03-05 08:40:00,2.33978,2.34075,2.33978,2.34075,44100000.0
2007-03-05 08:41:00,2.34071,2.34115,2.34067,2.34115,50800000.0
2007-03-05 08:42:00,2.34109,2.34109,2.34103,2.34103,4800000.0
2007-03-05 08:43:00,2.34092,2.34103,2.33988,2.33988,44000000.0
2007-03-05 08:44:00,2.3396,2.3402,2.33941,2.33949,25200000.0
2007-03-05 08:45:00,2.33946,2.33954,2.33918,2.33943,31500000.0
2007-03-05 08:46:00,2.33958,2.33991,2.33941,2.33941,20800000.0
2007-03-05 08:47:00,2.33928,2.33961,2.33917,2.33961,47700000.0
2007-03-05 08:48:00,2.33997,2.34035,2.33988,2.34026,22200000.0
2007-03-05 08:49:00,2.34049,2.34092,2.34047,2.34086,43700000.0
2007-03-05 08:50:00,2.3407,2.34095,2.34056,2.34077,44500000.0
2007-03-05 08:51:00,2.34075,2.34092,2.3398,2.3398,43600000.0
2007-03-05 08:52:00,2.33976,2.34005,2.33966,2.34005,39700000.0
2007-03-05 08:53:00,2.33977,2.34002,2.33958,2.33993,54700000.0
2007-03-05 08:54:00,2.34023,2.34053,2.34019,2.34019,21900000.0
2007-03-05 08:55:00,2.34005,2.34021,2.33988,2.34013,37200000.0
2007-03-05 08:56:00,2.33991,2.3401,2.33958,2.33996,20300000.0
2007-03-05 08:57:00,2.33986,2.33986,2.33938,2.33967,42400000.0
2007-03-05 08:58:00,2.33989,2.3403,2.33987,2.3403,27800000.0
2007-03-05 08:59:00,2.34016,2.34016,2.33971,2.34001,34300000.0
2007-03-05 09:00:00,2.34015,2.34163,2.34015,2.34163,23000000.0
2007-03-05 09:01:00,2.34174,2.34219,2.3417,2.3417,28600000.0
2007-03-05 09:02:00,2.34192,2.342,2.3405,2.3405,22900000.0
2007-03-05 09:03:00,2.34071,2.34111,2.34071,2.34106,28300000.0
2007-03-05 09:04:00,2.3409,2.34101,2.3406,2.3406,39300000.0
2007-03-05 09:05:00,2.34024,2.34038,2.34015,2.34038,45499998.0
2007-03-05 09:06:00,2.3404,2.34069,2.34035,2.34045,44700000.0
2007-03-05 09:07:00,2.34064,2.34076,2.34051,2.34072,32800000.0
2007-03-05 09:08:00,2.34072,2.34085,2.34058,2.34085,23800000.0
2007-03-05 09:09:00,2.34068,2.34089,2.34063,2.34085,29600000.0
2007-03-05 09:10:00,2.34,2.34,2.33855,2.33855,15000000.0
2007-03-05 09:11:00,2.33755,2.33769,2.33679,2.33679,35000001.0
2007-03-05 09:12:00,2.33674,2.337,2.33633,2.33699,41800000.0
2007-03-05 09:13:00,2.33722,2.3377,2.33722,2.3377,32600000.0
2007-03-05 09:14:00,2.33767,2.33767,2.33735,2.33747,29300000.0
2007-03-05 09:15:00,2.33755,2.33786,2.33752,2.33786,58800000.0
2007-03-05 09:16:00,2.33747,2.33747,2.33673,2.33681,39400000.0
2007-03-05 09:17:00,2.33662,2.33662,2.33571,2.33571,39300000.0
2007-03-05 09:18:00,2.33539,2.33562,2.33521,2.33523,39200000.0
2007-03-05 09:19:00,2.33508,2.33612,2.33508,2.33604,22400000.0
2007-03-05 09:20:00,2.33598,2.33655,2.33598,2.33643,22700000.0
2007-03-05 09:21:00,2.33669,2.33686,2.33614,2.33614,27200000.0
2007-03-05 09:22:00,2.33614,2.33661,2.33607,2.33639,31700000.0
2007-03-05 09:23:00,2.33607,2.33607,2.33551,2.3358,21100000.0
2007-03-05 09:24:00,2.33537,2.33537,2.33405,2.33462,46800000.0
2007-03-05 09:25:00,2.33434,2.33458,2.33379,2.33379,28600000.0
2007-03-05 09:26:00,2.3337,2.33385,2.33343,2.33385,46200000.0
2007-03-05 09:27:00,2.3338,2.3338,2.33314,2.33314,14700000.0
2007-03-05 09:28:00,2.33287,2.33298,2.33278,2.33293,51800000.0
2007-03-05 09:29:00,2.33286,2.33292,2.33201,2.33201,50800001.0
2007-03-05 09:30:00,2.33198,2.33227,2.33157,2.33157,27900000.0
2007-03-05 09:31:00,2.33185,2.33191,2.33136,2.33136,30700000.0
2007-03-05 09:32:00,2.33139,2.33155,2.33108,2.33108,40600000.0
2007-03-05 09:33:00,2.33097,2.33097,2.32928,2.32949,51800000.0
2007-03-05 09:34:00,2.32935,2.3297,2.32918,2.3297,27900000.0
2007-03-05 09:35:00,2.33001,2.33009,2.32972,2.32977,49900000.0
2007-03-05 09:36:00,2.32998,2.33042,2.32978,2.33037,50100000.0
2007-03-05 09:37:00,2.33034,2.33055,2.33008,2.3304,30900000.0
2007-03-05 09:38:00,2.33046,2.33154,2.33042,2.33154,51700000.0
2007-03-05 09:39:00,2.33136,2.33183,2.3312,2.3312,59300000.0
2007-03-05 09:40:00,2.33154,2.33166,2.3314,2.33141,59899999.0
2007-03-05 09:41:00,2.33143,2.33231,2.33143,2.33231,36900000.0
2007-03-05 09:42:00,2.33224,2.33273,2.33224,2.3327,33400000.0
2007-03-05 09:43:00,2.33264,2.33314,2.33254,2.33314,23900000.0
2007-03-05 09:44:00,2.33291,2.33308,2.33262,2.33277,32200000.0
2007-03-05 09:45:00,2.33263,2.3328,2.33229,2.33272,27300000.0
2007-03-05 09:46:00,2.33275,2.33306,2.33265,2.33301,37500000.0
2007-03-05 09:47:00,2.33288,2.33313,2.33288,2.3331,26400000.0
2007-03-05 09:48:00,2.33334,2.33359,2.3332,2.33358,56500001.0
2007-03-05 09:49:00,2.33368,2.33368,2.33296,2.33296,30900000.0
2007-03-05 09:50:00,2.33275,2.33349,2.33275,2.33349,28600000.0
2007-03-05 09:51:00,2.3334,2.3334,2.33299,2.33299,18200000.0
2007-03-05 09:52:00,2.33303,2.33303,2.33268,2.33298,44700000.0
2007-03-05 09:53:00,2.33312,2.33328,2.3329,2.3329,23700000.0
2007-03-05 09:54:00,2.33308,2.33374,2.33308,2.33368,48100000.0
2007-03-05 09:55:00,2.33374,2.33379,2.33317,2.33317,25400000.0
2007-03-05 09:56:00,2.33293,2.33293,2.33113,2.33113,28900000.0
2007-03-05 09:57:00,2.33091,2.33098,2.33038,2.33047,37600000.0
2007-03-05 09:58:00,2.3306,2.33099,2.33018,2.33099,24900000.0
2007-03-05 09:59:00,2.33122,2.33149,2.33092,2.33125,20900000.0
2007-03-05 10:00:00,2.33123,2.33131,2.33041,2.33041,39100000.0
2007-03-05 10:01:00,2.33063,2.33063,2.33011,2.3304,39000000.0
2007-03-05 10:02:00,2.33052,2.33068,2.33034,2.33068,34900000.0
2007-03-05 10:03:00,2.33051,2.33116,2.33051,2.33077,37800000.0
2007-03-05 10:04:00,2.33109,2.33121,2.33077,2.33079,24400000.0
2007-03-05 10:05:00,2.33073,2.33128,2.33068,2.33128,23200000.0
2007-03-05 10:06:00,2.33124,2.33156,2.33113,2.33113,35400000.0
2007-03-05 10:07:00,2.33141,2.33211,2.33141,2.33199,23900000.0
2007-03-05 10:08:00,2.33189,2.33189,2.33152,2.33158,17200000.0
2007-03-05 10:09:00,2.33133,2.33133,2.33085,2.33101,30200000.0
2007-03-05 10:10:00,2.33106,2.33106,2.3309,2.3309,36299999.0
2007-03-05 10:11:00,2.3308,2.33114,2.3308,2.33102,35400000.0
2007-03-05 10:12:00,2.3308,2.33154,2.3308,2.33153,51100000.0
2007-03-05 10:13:00,2.33151,2.33193,2.33151,2.33185,16400000.0
2007-03-05 10:14:00,2.33185,2.3322,2.33185,2.332,56600000.0
2007-03-05 10:15:00,2.33217,2.33217,2.3318,2.33187,42800000.0
2007-03-05 10:16:00,2.33199,2.33224,2.33189,2.33218,33700000.0
2007-03-05 10:17:00,2.33218,2.33218,2.33158,2.33176,60000001.0
2007-03-05 10:18:00,2.33157,2.33242,2.33157,2.33242,18400000.0
2007-03-05 10:19:00,2.33233,2.33308,2.33233,2.33291,45300000.0
2007-03-05 10:20:00,2.33301,2.33344,2.33301,2.33344,43500001.0
2007-03-05 10:21:00,2.33348,2.33398,2.33347,2.33398,44400000.0
2007-03-05 10:22:00,2.33368,2.33388,2.33347,2.33347,55800000.0
2007-03-05 10:23:00,2.33324,2.3334,2.33319,2.33328,41700000.0
2007-03-05 10:24:00,2.33327,2.33334,2.33306,2.33328,26900000.0
2007-03-05 10:25:00,2.33338,2.33356,2.33324,2.33346,49900000.0
2007-03-05 10:26:00,2.33381,2.33445,2.33381,2.33445,12700000.0
2007-03-05 10:27:00,2.33443,2.33468,2.33418,2.33426,37100000.0
2007-03-05 10:28:00,2.33416,2.33436,2.33406,2.33406,45700000.0
2007-03-05 10:29:00,2.33412,2.33489,2.33412,2.33489,42900000.0
2007-03-05 10:30:00,2.33469,2.33497,2.33459,2.33484,26100000.0
2007-03-05 10:31:00,2.33498,2.33528,2.33496,2.33528,43900000.0
2007-03-05 10:32:00,2.33546,2.33628,2.33546,2.33628,32200000.0
2007-03-05 10:33:00,2.33657,2.33678,2.33637,2.33662,42000000.0
2007-03-05 10:34:00,2.33675,2.33688,2.3365,2.3365,40300000.0
2007-03-05 10:35:00,2.33643,2.33703,2.33632,2.33703,27900000.0
2007-03-05 10:36:00,2.33692,2.33693,2.33669,2.33685,23400000.0
2007-03-05 10:37:00,2.33671,2.33755,2.33667,2.33755,48200000.0
2007-03-05 10:38:00,2.3377,2.33789,2.33719,2.33728,43100000.0
2007-03-05 10:39:00,2.33722,2.33755,2.33722,2.33755,41700000.0
2007-03-05 10:40:00,2.33757,2.33757,2.337,2.337,36100000.0
2007-03-05 10:41:00,2.33695,2.33723,2.33663,2.33723,34000000.0
2007-03-05 10:42:00,2.33725,2.3373,2.33697,2.33701,40800000.0
2007-03-05 10:43:00,2.3368,2.33709,2.3368,2.337,29700000.0
2007-03-05 10:44:00,2.33669,2.3367,2.33648,2.33648,55800000.0
2007-03-05 10:45:00,2.33666,2.33666,2.33642,2.33657,31100000.0
2007-03-05 10:46:00,2.33665,2.33673,2.33654,2.33663,39300000.0
2007-03-05 10:47:00,2.33652,2.33669,2.33624,2.33654,34200000.0
2007-03-05 10:48:00,2.33659,2.33679,2.33659,2.33664,36700000.0
2007-03-05 10:49:00,2.33664,2.33665,2.33626,2.33654,39200000.0
2007-03-05 10:50:00,2.3368,2.33762,2.3368,2.33762,15500000.0
2007-03-05 10:51:00,2.33742,2.33742,2.3371,2.33714,24900000.0
2007-03-05 10:52:00,2.33712,2.33743,2.33712,2.33725,22800000.0
2007-03-05 10:53:00,2.33742,2.33761,2.33737,2.33753,59800000.0
2007-03-05 10:54:00,2.33756,2.33776,2.33756,2.3377,30800000.0
2007-03-05 10:55:00,2.33782,2.33835,2.33782,2.33807,49400000.0
2007-03-05 10:56:00,2.33788,2.33804,2.33788,2.338,32700000.0
2007-03-05 10:57:00,2.33807,2.33867,2.33807,2.33867,42700000.0
2007-03-05 10:58:00,2.3388,2.3396,2.33872,2.3395,24600000.0
2007-03-05 10:59:00,2.33958,2.34092,2.33958,2.34069,65700000.0
2007-03-05 11:00:00,2.34079,2.34089,2.34024,2.34025,27700000.0
2007-03-05 11:01:00,2.33995,2.34,2.33887,2.33887,33200000.0
2007-03-05 11:02:00,2.33862,2.33908,2.33844,2.33908,40700000.0
2007-03-05 11:03:00,2.33907,2.33907,2.33838,2.33841,23300000.0
2007-03-05 11:04:00,2.33828,2.33831,2.33803,2.33817,34200000.0
2007-03-05 11:05:00,2.3382,2.33828,2.33791,2.33802,53800000.0
2007-03-05 11:06:00,2.33856,2.33867,2.33848,2.33865,27100000.0
2007-03-05 11:07:00,2.33835,2.33848,2.33819,2.33819,30100000.0
2007-03-05 11:08:00,2.33819,2.33988,2.33819,2.33983,38700000.0
2007-03-05 11:09:00,2.33989,2.34006,2.33967,2.33984,35800000.0
2007-03-05 11:10:00,2.33973,2.34004,2.33973,2.3399,40200000.0
2007-03-05 11:11:00,2.33991,2.33991,2.33961,2.33977,46200000.0
2007-03-05 11:12:00,2.33975,2.34035,2.33962,2.3403,50400000.0
2007-03-05 11:13:00,2.34029,2.34048,2.34007,2.34041,34700000.0
2007-03-05 11:14:00,2.34062,2.3407,2.34033,2.34033,42700000.0
2007-03-05 11:15:00,2.34014,2.34115,2.34014,2.34115,38200000.0
2007-03-05 11:16:00,2.3412,2.34153,2.3412,2.34145,31600000.0
2007-03-05 11:17:00,2.34138,2.34154,2.34126,2.34135,29500000.0
2007-03-05 11:18:00,2.34144,2.34227,2.34144,2.34209,49700000.0
2007-03-05 11:19:00,2.34184,2.34184,2.34122,2.34138,37200000.0
2007-03-05 11:20:00,2.34155,2.34193,2.34136,2.34193,37300000.0
2007-03-05 11:21:00,2.34203,2.3423,2.34193,2.34227,23700000.0
2007-03-05 11:22:00,2.34231,2.3426,2.34222,2.34227,41200000.0
2007-03-05 11:23:00,2.342,2.34233,2.34199,2.3421,28800000.0
2007-03-05 11:24:00,2.34213,2.34217,2.34199,2.34203,37200000.0
2007-03-05 11:25:00,2.34231,2.34239,2.34218,2.34218,28400000.0
2007-03-05 11:26:00,2.34233,2.34233,2.34206,2.34219,33900000.0
2007-03-05 11:27:00,2.34223,2.34229,2.34206,2.34206,46500000.0
2007-03-05 11:28:00,2.34201,2.34202,2.34178,2.34202,37100000.0
2007-03-05 11:29:00,2.3421,2.34217,2.34183,2.34198,42300000.0
2007-03-05 11:30:00,2.34162,2.34162,2.34014,2.34027,26100000.0
2007-03-05 11:31:00,2.34016,2.34037,2.33986,2.33986,31700000.0
2007-03-05 11:32:00,2.33971,2.33971,2.33914,2.33914,38100000.0
2007-03-05 11:33:00,2.3391,2.33958,2.3391,2.33926,45500000.0
2007-03-05 11:34:00,2.33934,2.33952,2.33906,2.33928,65000000.0
2007-03-05 11:35:00,2.33933,2.33938,2.33917,2.33917,28000000.0
2007-03-05 11:36:00,2.33923,2.33968,2.33923,2.33958,39900000.0
2007-03-05 11:37:00,2.33949,2.33985,2.33936,2.33976,20700000.0
2007-03-05 11:38:00,2.3395,2.33974,2.33931,2.33931,45400000.0
2007-03-05 11:39:00,2.33906,2.33933,2.33902,2.33933,39300000.0
2007-03-05 11:40:00,2.33924,2.33935,2.3391,2.33925,26500000.0
2007-03-05 11:41:00,2.33905,2.33946,2.33905,2.3393,38700000.0
2007-03-05 11:42:00,2.33912,2.33933,2.33894,2.33909,48100000.0
2007-03-05 11:43:00,2.33924,2.33959,2.33904,2.33959,30600000.0
2007-03-05 11:44:00,2.33979,2.33995,2.33979,2.33994,18200000.0
2007-03-05 11:45:00,2.34001,2.34058,2.34001,2.34058,42000001.0
2007-03-05 11:46:00,2.34066,2.34066,2.34038,2.34046,21700000.0
2007-03-05 11:47:00,2.34067,2.34074,2.34054,2.34074,23400000.0
2007-03-05 11:48:00,2.34083,2.34119,2.34072,2.3411,17000000.0
2007-03-05 11:49:00,2.34148,2.3419,2.34143,2.3419,28900000.0
2007-03-05 11:50:00,2.34192,2.34201,2.34162,2.34162,48000000.0
2007-03-05 11:51:00,2.3417,2.3417,2.34075,2.34075,32200000.0
2007-03-05 11:52:00,2.34068,2.34069,2.34056,2.34069,37500000.0
2007-03-05 11:53:00,2.34057,2.34096,2.34057,2.3409,27000000.0
2007-03-05 11:54:00,2.34083,2.34092,2.34078,2.3408,38300000.0
2007-03-05 11:55:00,2.34076,2.34097,2.34075,2.34075,35400000.0
2007-03-05 11:56:00,2.34079,2.34099,2.34074,2.34075,45000001.0
2007-03-05 11:57:00,2.34096,2.341,2.34073,2.34095,36200000.0
2007-03-05 11:58:00,2.34089,2.34089,2.34048,2.34052,31500000.0
2007-03-05 11:59:00,2.34055,2.34073,2.34044,2.34044,34200000.0
2007-03-05 12:00:00,2.34048,2.34082,2.34048,2.34078,34600000.0
2007-03-05 12:01:00,2.34069,2.34072,2.34051,2.34054,51400000.0
2007-03-05 12:02:00,2.34047,2.3408,2.34047,2.34063,23600000.0
2007-03-05 12:03:00,2.3406,2.34113,2.3406,2.34113,45100000.0
2007-03-05 12:04:00,2.34115,2.34202,2.34115,2.34195,31200000.0
2007-03-05 12:05:00,2.34219,2.34229,2.34201,2.34201,39000000.0
2007-03-05 12:06:00,2.34212,2.34226,2.34193,2.34226,27200000.0
2007-03-05 12:07:00,2.3421,2.34211,2.34148,2.34148,39300000.0
2007-03-05 12:08:00,2.34169,2.34184,2.3413,2.34147,28600000.0
2007-03-05 12:09:00,2.34134,2.34134,2.3412,2.34127,33100000.0
2007-03-05 12:10:00,2.34129,2.34177,2.34121,2.34171,43000000.0
2007-03-05 12:11:00,2.34173,2.34173,2.34156,2.34158,28800000.0
2007-03-05 12:12:00,2.34159,2.34183,2.34146,2.34183,25200000.0
2007-03-05 12:13:00,2.34174,2.34185,2.34149,2.34152,30900000.0
2007-03-05 12:14:00,2.34162,2.34164,2.3414,2.34147,60800000.0
2007-03-05 12:15:00,2.34153,2.34178,2.34153,2.34161,34400000.0
2007-03-05 12:16:00,2.34127,2.34127,2.34066,2.3407,48200000.0
2007-03-05 12:17:00,2.34076,2.34098,2.34052,2.34052,33400000.0
2007-03-05 12:18:00,2.34062,2.34075,2.34039,2.3405,35300000.0
2007-03-05 12:19:00,2.34061,2.34119,2.34061,2.34109,22800000.0
2007-03-05 12:20:00,2.34114,2.34162,2.34111,2.3416,47800000.0
2007-03-05 12:21:00,2.34137,2.34137,2.34106,2.3411,30800000.0
2007-03-05 12:22:00,2.3412,2.34128,2.34102,2.34116,35100000.0
2007-03-05 12:23:00,2.34141,2.34172,2.34138,2.34172,41500000.0
2007-03-05 12:24:00,2.34166,2.34166,2.34141,2.34143,27000000.0
2007-03-05 12:25:00,2.34151,2.34151,2.34125,2.34125,51000000.0
2007-03-05 12:26:00,2.34116,2.34125,2.34086,2.34113,40600000.0
2007-03-05 12:27:00,2.34114,2.34128,2.34087,2.34088,30900000.0
2007-03-05 12:28:00,2.34094,2.34106,2.34079,2.3409,36300000.0
2007-03-05 12:29:00,2.34076,2.34076,2.34041,2.34054,47700000.0
2007-03-05 12:30:00,2.34073,2.34115,2.34058,2.34115,29000000.0
2007-03-05 12:31:00,2.34073,2.34105,2.34073,2.34096,12700000.0
2007-03-05 12:32:00,2.34099,2.34117,2.34083,2.34093,45900000.0
2007-03-05 12:33:00,2.34075,2.3408,2.34047,2.34047,35600000.0
2007-03-05 12:34:00,2.34037,2.34037,2.33996,2.33996,11200000.0
2007-03-05 12:35:00,2.33958,2.33959,2.33957,2.33957,13300000.0
2007-03-05 12:36:00,2.33972,2.34004,2.33955,2.33983,68500000.0
2007-03-05 12:37:00,2.34,2.34003,2.33969,2.33969,25500000.0
2007-03-05 12:38:00,2.33974,2.33985,2.33936,2.33976,39100000.0
2007-03-05 12:39:00,2.3398,2.33989,2.33967,2.33984,46100000.0
2007-03-05 12:40:00,2.3397,2.3397,2.33921,2.33921,41200000.0
2007-03-05 12:41:00,2.33924,2.3396,2.33922,2.33952,49100000.0
2007-03-05 12:42:00,2.33971,2.34041,2.33959,2.34037,38600000.0
2007-03-05 12:43:00,2.34041,2.34059,2.34021,2.34032,36100000.0
2007-03-05 12:44:00,2.3405,2.34078,2.3405,2.34071,36500000.0
2007-03-05 12:45:00,2.34085,2.341,2.34054,2.34085,29100000.0
2007-03-05 12:46:00,2.34075,2.341,2.34065,2.34077,34000000.0
2007-03-05 12:47:00,2.34079,2.34088,2.34043,2.34048,37600000.0
2007-03-05 12:48:00,2.34055,2.34058,2.34004,2.34023,55200000.0
2007-03-05 12:49:00,2.34026,2.34034,2.34011,2.34034,33200000.0
2007-03-05 12:50:00,2.34034,2.34034,2.3399,2.34008,37000000.0
2007-03-05 12:51:00,2.33992,2.34001,2.33975,2.33975,23600000.0
2007-03-05 12:52:00,2.33962,2.33989,2.33951,2.3397,33600000.0
2007-03-05 12:53:00,2.33955,2.34021,2.33939,2.34021,26200000.0
2007-03-05 12:54:00,2.3403,2.34038,2.34027,2.34027,23900000.0
2007-03-05 12:55:00,2.34005,2.34012,2.33987,2.34004,36900000.0
2007-03-05 12:56:00,2.33994,2.34021,2.3397,2.33975,45400001.0
2007-03-05 12:57:00,2.33982,2.34016,2.33969,2.34015,23700000.0
2007-03-05 12:58:00,2.34032,2.34032,2.33996,2.33998,11900000.0
2007-03-05 12:59:00,2.34005,2.34009,2.3399,2.33995,55600000.0
2007-03-05 13:00:00,2.33983,2.33983,2.33933,2.33962,39800000.0
2007-03-05 13:01:00,2.33985,2.33991,2.33972,2.33984,48100000.0
2007-03-05 13:02:00,2.33999,2.3403,2.33999,2.34019,33900000.0
2007-03-05 13:03:00,2.34007,2.34023,2.34003,2.34003,30100000.0
2007-03-05 13:04:00,2.34007,2.34015,2.33989,2.33992,45500000.0
2007-03-05 13:05:00,2.34009,2.34038,2.34009,2.34036,38000000.0
2007-03-05 13:06:00,2.34037,2.3408,2.34033,2.3408,31400000.0
2007-03-05 13:07:00,2.34074,2.34115,2.34074,2.34081,45600000.0
2007-03-05 13:08:00,2.34083,2.34101,2.33998,2.33998,38300000.0
2007-03-05 13:09:00,2.3399,2.34026,2.33986,2.34026,27700000.0
2007-03-05 13:10:00,2.34013,2.34056,2.34001,2.34054,49900000.0
2007-03-05 13:11:00,2.34081,2.34106,2.34081,2.34099,28700000.0
2007-03-05 13:12:00,2.34114,2.34118,2.34057,2.34057,24800000.0
2007-03-05 13:13:00,2.34051,2.34073,2.34033,2.34073,25600000.0
2007-03-05 13:14:00,2.34086,2.34114,2.34086,2.3409,51600000.0
2007-03-05 13:15:00,2.3407,2.34084,2.34042,2.34042,59500000.0
2007-03-05 13:16:00,2.34005,2.34027,2.34,2.34012,28000000.0
2007-03-05 13:17:00,2.33998,2.34003,2.33983,2.33983,21400000.0
2007-03-05 13:18:00,2.33996,2.34014,2.33925,2.33925,45400000.0
2007-03-05 13:19:00,2.33942,2.33981,2.33942,2.33981,21400000.0
2007-03-05 13:20:00,2.33987,2.34006,2.33978,2.34006,23700000.0
2007-03-05 13:21:00,2.3402,2.34081,2.34009,2.34077,32000000.0
2007-03-05 13:22:00,2.3407,2.3407,2.34017,2.34019,37300000.0
2007-03-05 13:23:00,2.34021,2.34058,2.34013,2.34043,40400000.0
2007-03-05 13:24:00,2.34034,2.34044,2.33996,2.33999,28000000.0
2007-03-05 13:25:00,2.3401,2.34052,2.3401,2.34052,29800000.0
2007-03-05 13:26:00,2.34043,2.34056,2.34029,2.34049,37000000.0
2007-03-05 13:27:00,2.34039,2.34096,2.34039,2.34096,36000000.0
2007-03-05 13:28:00,2.341,2.34116,2.34093,2.341,45500000.0
2007-03-05 13:29:00,2.34118,2.3416,2.34118,2.3416,25900000.0
2007-03-05 13:30:00,2.34153,2.34202,2.34153,2.34202,12000000.0
2007-03-05 13:31:00,2.34243,2.3428,2.34243,2.3428,41500000.0
2007-03-05 13:32:00,2.34285,2.34392,2.34285,2.34384,39600000.0
2007-03-05 13:33:00,2.34389,2.34415,2.34384,2.34404,36000000.0
2007-03-05 13:34:00,2.3437,2.34386,2.3436,2.3436,43600000.0
2007-03-05 13:35:00,2.34376,2.34409,2.34369,2.34402,34000000.0
2007-03-05 13:36:00,2.34418,2.3447,2.34418,2.3447,40900000.0
2007-03-05 13:37:00,2.34473,2.34504,2.34466,2.34502,58300000.0
2007-03-05 13:38:00,2.34533,2.34533,2.34502,2.34525,32200000.0
2007-03-05 13:39:00,2.34532,2.34547,2.34524,2.34544,35200000.0
2007-03-05 13:40:00,2.34564,2.34611,2.34564,2.34605,37200000.0
2007-03-05 13:41:00,2.34597,2.34597,2.34544,2.34544,61499999.0
2007-03-05 13:42:00,2.34531,2.34606,2.34531,2.3459,21200000.0
2007-03-05 13:43:00,2.34582,2.34622,2.34582,2.3462,56400000.0
2007-03-05 13:44:00,2.34644,2.34648,2.34602,2.34602,57600000.0
2007-03-05 13:45:00,2.34606,2.34614,2.34561,2.34561,18900000.0
2007-03-05 13:46:00,2.346,2.34663,2.34584,2.34663,43200000.0
2007-03-05 13:47:00,2.34625,2.34625,2.34555,2.34555,24100000.0
2007-03-05 13:48:00,2.3453,2.34588,2.3453,2.34577,38200000.0
2007-03-05 13:49:00,2.34603,2.34618,2.34602,2.34608,26100000.0
2007-03-05 13:50:00,2.34596,2.34596,2.3457,2.34585,28000000.0
2007-03-05 13:51:00,2.34588,2.34599,2.34574,2.34574,37300000.0
2007-03-05 13:52:00,2.34591,2.34599,2.34561,2.34594,47000000.0
2007-03-05 13:53:00,2.34599,2.34651,2.34599,2.34647,35300000.0
2007-03-05 13:54:00,2.34644,2.34671,2.34641,2.34649,33000000.0
2007-03-05 13:55:00,2.34624,2.34624,2.34611,2.34624,20600000.0
2007-03-05 13:56:00,2.34622,2.34654,2.34621,2.34654,51900000.0
2007-03-05 13:57:00,2.34645,2.34665,2.34644,2.34659,30900000.0
2007-03-05 13:58:00,2.34636,2.34645,2.34607,2.34645,37900000.0
2007-03-05 13:59:00,2.34629,2.34629,2.34609,2.34611,50200000.0
2007-03-05 14:00:00,2.34602,2.34617,2.34575,2.34575,49100000.0
2007-03-05 14:01:00,2.34551,2.34582,2.34535,2.34582,32200000.0
2007-03-05 14:02:00,2.3457,2.34603,2.34569,2.34572,22300000.0
2007-03-05 14:03:00,2.34554,2.34562,2.34527,2.34527,19100000.0
2007-03-05 14:04:00,2.34539,2.34575,2.34539,2.34571,69500000.0
2007-03-05 14:05:00,2.34566,2.34575,2.34524,2.34526,41400000.0
2007-03-05 14:06:00,2.34516,2.34542,2.34509,2.34522,19700000.0
2007-03-05 14:07:00,2.34519,2.34519,2.34469,2.34469,45200000.0
2007-03-05 14:08:00,2.34484,2.34527,2.34477,2.34527,49800000.0
2007-03-05 14:09:00,2.34552,2.34595,2.34552,2.34595,34300000.0
2007-03-05 14:10:00,2.3459,2.34611,2.34569,2.34587,42400000.0
2007-03-05 14:11:00,2.34577,2.34577,2.3454,2.3454,38100000.0
2007-03-05 14:12:00,2.34569,2.34569,2.34538,2.34551,25400000.0
2007-03-05 14:13:00,2.34559,2.34599,2.34559,2.34599,20200000.0
2007-03-05 14:14:00,2.346,2.346,2.3456,2.34563,62300000.0
2007-03-05 14:15:00,2.34529,2.34553,2.34525,2.34553,44300000.0
2007-03-05 14:16:00,2.34537,2.34538,2.34524,2.34538,23200000.0
2007-03-05 14:17:00,2.34529,2.3454,2.345,2.34502,47700000.0
2007-03-05 14:18:00,2.3452,2.3452,2.34478,2.34486,22700000.0
2007-03-05 14:19:00,2.34477,2.34509,2.34477,2.34499,56600001.0
2007-03-05 14:20:00,2.34513,2.34513,2.34492,2.34507,60900000.0
2007-03-05 14:21:00,2.34491,2.34501,2.34491,2.34494,19400000.0
2007-03-05 14:22:00,2.34494,2.34496,2.34469,2.3448,27000000.0
2007-03-05 14:23:00,2.34473,2.34476,2.34435,2.34462,17100000.0
2007-03-05 14:24:00,2.34432,2.34455,2.34432,2.34455,48600000.0
2007-03-05 14:25:00,2.34455,2.34482,2.34422,2.34422,28400000.0
2007-03-05 14:26:00,2.34401,2.34401,2.3432,2.3433,53400000.0
2007-03-05 14:27:00,2.3434,2.34362,2.34317,2.34351,28900000.0
2007-03-05 14:28:00,2.34341,2.34358,2.34341,2.34353,41900000.0
2007-03-05 14:29:00,2.34363,2.34363,2.34342,2.34342,12400000.0
2007-03-05 14:30:00,2.34366,2.34366,2.34347,2.34355,38900000.0
2007-03-05 14:31:00,2.3435,2.3435,2.34323,2.34337,31800000.0
2007-03-05 14:32:00,2.34322,2.34322,2.343,2.34318,51600000.0
2007-03-05 14:33:00,2.34324,2.34325,2.34302,2.34317,38600000.0
2007-03-05 14:34:00,2.34323,2.3434,2.34311,2.3434,45500000.0
2007-03-05 14:35:00,2.34329,2.34342,2.34316,2.34326,28500000.0
2007-03-05 14:36:00,2.34333,2.34333,2.34314,2.34326,38400000.0
2007-03-05 14:37:00,2.3432,2.34332,2.34317,2.3432,31900000.0
2007-03-05 14:38:00,2.34342,2.34408,2.34342,2.34385,38800000.0
2007-03-05 14:39:00,2.34389,2.34425,2.34389,2.34415,27400000.0
2007-03-05 14:40:00,2.34414,2.34426,2.34395,2.34397,40000000.0
2007-03-05 14:41:00,2.34368,2.34385,2.34367,2.34372,28500000.0
2007-03-05 14:42:00,2.34375,2.34375,2.34341,2.34341,41700000.0
2007-03-05 14:43:00,2.3434,2.3434,2.34302,2.34333,47100000.0
2007-03-05 14:44:00,2.34331,2.34367,2.34331,2.34365,53100000.0
2007-03-05 14:45:00,2.34373,2.34428,2.34373,2.34428,54600000.0
2007-03-05 14:46:00,2.3446,2.34487,2.34456,2.34481,37800000.0
2007-03-05 14:47:00,2.3451,2.34528,2.34489,2.34499,23200000.0
2007-03-05 14:48:00,2.3449,2.34565,2.3449,2.34565,24400000.0
2007-03-05 14:49:00,2.34599,2.34602,2.34578,2.34594,29800000.0
2007-03-05 14:50:00,2.34585,2.34597,2.34573,2.34597,46000000.0
2007-03-05 14:51:00,2.34598,2.34622,2.34585,2.34585,23800000.0
2007-03-05 14:52:00,2.34599,2.34638,2.34599,2.34623,39300000.0
2007-03-05 14:53:00,2.34625,2.34656,2.34625,2.34642,33000000.0
2007-03-05 14:54:00,2.34635,2.34663,2.34635,2.3465,31700000.0
2007-03-05 14:55:00,2.34633,2.34649,2.34624,2.34636,52600000.0
2007-03-05 14:56:00,2.34656,2.34682,2.34638,2.34682,43600000.0
2007-03-05 14:57:00,2.34683,2.3471,2.3467,2.34686,33000000.0
2007-03-05 14:58:00,2.34692,2.34721,2.34681,2.34702,40300000.0
2007-03-05 14:59:00,2.34696,2.34701,2.34645,2.34645,29000000.0
2007-03-05 15:00:00,2.34624,2.34624,2.34581,2.34605,44700000.0
2007-03-05 15:01:00,2.34603,2.34613,2.34589,2.34589,26600000.0
2007-03-05 15:02:00,2.3458,2.3458,2.3451,2.34531,27800000.0
2007-03-05 15:03:00,2.3451,2.3451,2.34467,2.34475,46900000.0
2007-03-05 15:04:00,2.34483,2.34497,2.3446,2.34478,46100000.0
2007-03-05 15:05:00,2.34517,2.34537,2.34511,2.34536,35600000.0
2007-03-05 15:06:00,2.34572,2.34646,2.3457,2.34646,35900000.0
2007-03-05 15:07:00,2.3466,2.34795,2.3466,2.34795,27800000.0
2007-03-05 15:08:00,2.34795,2.34795,2.3474,2.3474,17800000.0
2007-03-05 15:09:00,2.34735,2.34747,2.34703,2.34703,31200000.0
2007-03-05 15:10:00,2.34715,2.34776,2.34711,2.34776,31100000.0
2007-03-05 15:11:00,2.34822,2.34902,2.34822,2.34902,25900000.0
2007-03-05 15:12:00,2.34888,2.34894,2.34827,2.34827,37900000.0
2007-03-05 15:13:00,2.3483,2.3483,2.34716,2.34716,28400000.0
2007-03-05 15:14:00,2.34708,2.34708,2.34614,2.34614,29800000.0
2007-03-05 15:15:00,2.34621,2.3464,2.3461,2.34614,22700000.0
2007-03-05 15:16:00,2.34614,2.34629,2.34612,2.34622,23400000.0
2007-03-05 15:17:00,2.34644,2.34644,2.34602,2.34639,44600000.0
2007-03-05 15:18:00,2.34651,2.34651,2.34626,2.34646,34700000.0
2007-03-05 15:19:00,2.34643,2.34643,2.34582,2.34582,44200000.0
2007-03-05 15:20:00,2.34556,2.34565,2.34543,2.3456,29200000.0
2007-03-05 15:21:00,2.34533,2.34588,2.34519,2.34588,14900000.0
2007-03-05 15:22:00,2.346,2.34704,2.346,2.34704,27100000.0
2007-03-05 15:23:00,2.34697,2.34738,2.3468,2.3468,80500000.0
2007-03-05 15:24:00,2.34701,2.34748,2.3469,2.3474,39700000.0
2007-03-05 15:25:00,2.34811,2.34862,2.34785,2.34862,39400000.0
2007-03-05 15:26:00,2.34877,2.34883,2.34808,2.3482,35000000.0
2007-03-05 15:27:00,2.3481,2.34838,2.34801,2.34838,31800000.0
2007-03-05 15:28:00,2.3484,2.3484,2.34805,2.3482,50300000.0
2007-03-05 15:29:00,2.34828,2.34828,2.34793,2.34793,30100000.0
2007-03-05 15:30:00,2.34796,2.34874,2.34796,2.34874,39300000.0
2007-03-05 15:31:00,2.34864,2.34888,2.34848,2.34888,50100000.0
2007-03-05 15:32:00,2.34883,2.34924,2.34881,2.34897,40500000.0
2007-03-05 15:33:00,2.34883,2.3492,2.34883,2.34916,18800000.0
2007-03-05 15:34:00,2.34904,2.34934,2.34901,2.34901,31300000.0
2007-03-05 15:35:00,2.34915,2.34969,2.34905,2.34967,34600000.0
2007-03-05 15:36:00,2.34974,2.34984,2.34946,2.34946,55700000.0
2007-03-05 15:37:00,2.34979,2.34979,2.34926,2.34926,24000000.0
2007-03-05 15:38:00,2.3493,2.3493,2.34888,2.34895,48300000.0
2007-03-05 15:39:00,2.34906,2.34934,2.34886,2.34912,42900000.0
2007-03-05 15:40:00,2.34944,2.34944,2.34905,2.34927,54100000.0
2007-03-05 15:41:00,2.34944,2.34951,2.34915,2.34927,34800000.0
2007-03-05 15:42:00,2.34919,2.34929,2.34911,2.34925,13900000.0
2007-03-05 15:43:00,2.34928,2.34945,2.34916,2.34945,32200000.0
2007-03-05 15:44:00,2.34928,2.34954,2.34928,2.34936,38200000.0
2007-03-05 15:45:00,2.3493,2.34936,2.34896,2.34896,49200000.0
2007-03-05 15:46:00,2.34897,2.34926,2.34897,2.34905,13200000.0
2007-03-05 15:47:00,2.34901,2.34927,2.34901,2.34927,28200000.0
2007-03-05 15:48:00,2.34933,2.34933,2.34902,2.34914,51600000.0
2007-03-05 15:49:00,2.34939,2.34939,2.34903,2.34915,38300000.0
2007-03-05 15:50:00,2.34901,2.34917,2.3489,2.34898,45400000.0
2007-03-05 15:51:00,2.3488,2.34892,2.34871,2.34872,35400000.0
2007-03-05 15:52:00,2.34875,2.34892,2.34869,2.34892,44500000.0
2007-03-05 15:53:00,2.34876,2.34901,2.34867,2.34875,36100000.0
2007-03-05 15:54:00,2.34867,2.34868,2.34836,2.34855,34600000.0
2007-03-05 15:55:00,2.34869,2.34881,2.34866,2.34881,17800000.0
2007-03-05 15:56:00,2.34875,2.3488,2.34854,2.34854,22500000.0
2007-03-05 15:57:00,2.34865,2.34878,2.34854,2.34855,52300000.0
2007-03-05 15:58:00,2.34832,2.34858,2.34821,2.34831,47400000.0
2007-03-05 15:59:00,2.34818,2.34818,2.34786,2.34791,33800000.0
2007-03-05 16:00:00,2.34787,2.34789,2.34763,2.34778,44700000.0
2007-03-05 16:01:00,2.34784,2.34793,2.34763,2.34773,45200000.0
2007-03-05 16:02:00,2.34793,2.34793,2.34768,2.34772,38000000.0
2007-03-05 16:03:00,2.34776,2.34796,2.34771,2.34771,27600000.0
2007-03-05 16:04:00,2.34769,2.34789,2.34766,2.34789,30100000.0
2007-03-05 16:05:00,2.34794,2.34822,2.34793,2.34817,32300000.0
2007-03-05 16:06:00,2.34818,2.34857,2.34812,2.34852,46200000.0
2007-03-05 16:07:00,2.3485,2.3492,2.3485,2.349,62000000.0
2007-03-05 16:08:00,2.3488,2.34892,2.34844,2.34844,42400000.0
2007-03-05 16:09:00,2.34819,2.3483,2.34819,2.3483,18200000.0
2007-03-05 16:10:00,2.34837,2.3488,2.34837,2.34875,24000000.0
2007-03-05 16:11:00,2.3488,2.3488,2.34868,2.3488,32600000.0
2007-03-05 16:12:00,2.34862,2.34866,2.34839,2.34849,41100000.0
2007-03-05 16:13:00,2.34851,2.34868,2.3484,2.3484,28800000.0
2007-03-05 16:14:00,2.34852,2.34852,2.34824,2.3483,47100000.0
2007-03-05 16:15:00,2.34826,2.34844,2.34816,2.3482,77100000.0
2007-03-05 16:16:00,2.34818,2.34818,2.34803,2.34814,20900000.0
2007-03-05 16:17:00,2.34808,2.34826,2.34781,2.34788,49900000.0
2007-03-05 16:18:00,2.3477,2.34784,2.3477,2.34774,41600000.0
2007-03-05 16:19:00,2.34773,2.34797,2.34769,2.34779,24700000.0
2007-03-05 16:20:00,2.3477,2.34782,2.3475,2.34763,29000000.0
2007-03-05 16:21:00,2.34766,2.3479,2.34762,2.3479,36600000.0
2007-03-05 16:22:00,2.34818,2.34856,2.34805,2.34826,28300000.0
2007-03-05 16:23:00,2.34833,2.3485,2.34833,2.34848,42400000.0
2007-03-05 16:24:00,2.34851,2.34883,2.34838,2.34841,49300000.0
2007-03-05 16:25:00,2.34856,2.34856,2.34818,2.34825,45400000.0
2007-03-05 16:26:00,2.34807,2.34835,2.34805,2.34805,35300000.0
2007-03-05 16:27:00,2.34799,2.34824,2.34786,2.34811,28500000.0
2007-03-05 16:28:00,2.34824,2.34828,2.34797,2.34828,44100000.0
2007-03-05 16:29:00,2.3482,2.34851,2.34815,2.34817,27100000.0
2007-03-05 16:30:00,2.34817,2.34873,2.34817,2.34851,30500000.0
2007-03-05 16:31:00,2.3485,2.34854,2.34823,2.34834,52500000.0
2007-03-05 16:32:00,2.34831,2.34846,2.34814,2.3482,26100000.0
2007-03-05 16:33:00,2.34814,2.34826,2.34802,2.34802,33400000.0
2007-03-05 16:34:00,2.34808,2.34821,2.34802,2.34802,18400000.0
2007-03-05 16:35:00,2.34795,2.3482,2.34793,2.34817,53800000.0
2007-03-05 16:36:00,2.34833,2.34907,2.34833,2.34907,19600000.0
2007-03-05 16:37:00,2.3493,2.34998,2.3493,2.34996,39000000.0
2007-03-05 16:38:00,2.35003,2.35093,2.35003,2.35067,44800000.0
2007-03-05 16:39:00,2.35073,2.35115,2.35073,2.35083,36000000.0
2007-03-05 16:40:00,2.35102,2.35106,2.35076,2.35092,26300000.0
2007-03-05 16:41:00,2.35083,2.35092,2.35045,2.35045,59500000.0
2007-03-05 16:42:00,2.35038,2.35066,2.35032,2.35052,32900000.0
2007-03-05 16:43:00,2.35069,2.35093,2.35064,2.35064,33600000.0
2007-03-05 16:44:00,2.35027,2.35098,2.35027,2.35087,46600000.0
2007-03-05 16:45:00,2.35096,2.35138,2.35096,2.35138,42600000.0
2007-03-05 16:46:00,2.3515,2.3515,2.35114,2.35121,51000000.0
2007-03-05 16:47:00,2.35108,2.35123,2.35082,2.35109,44700000.0
2007-03-05 16:48:00,2.35096,2.35096,2.35087,2.35088,28600000.0
2007-03-05 16:49:00,2.35085,2.35116,2.35081,2.35089,48500000.0
2007-03-05 16:50:00,2.35107,2.35113,2.35091,2.35113,46600000.0
2007-03-05 16:51:00,2.35112,2.35177,2.35104,2.35177,28200000.0
2007-03-05 16:52:00,2.35167,2.35185,2.35152,2.35185,38300000.0
2007-03-05 16:53:00,2.35187,2.35311,2.35187,2.35311,19900000.0
2007-03-05 16:54:00,2.35316,2.35355,2.35316,2.35353,41600000.0
2007-03-05 16:55:00,2.35327,2.35348,2.35303,2.35303,32200000.0
2007-03-05 16:56:00,2.35297,2.35306,2.35261,2.35272,24100000.0
2007-03-05 16:57:00,2.35282,2.35293,2.35279,2.35279,27900000.0
2007-03-05 16:58:00,2.35258,2.35258,2.35201,2.35201,37000000.0
2007-03-05 16:59:00,2.35212,2.35227,2.35165,2.35165,28600000.0
2007-03-05 17:00:00,2.35132,2.35132,2.35031,2.35066,23800000.0
2007-03-05 17:01:00,2.351,2.35106,2.35064,2.35079,28200000.0
2007-03-05 17:02:00,2.35053,2.35116,2.35053,2.35083,42100000.0
2007-03-05 17:03:00,2.35075,2.35084,2.35006,2.35006,19600000.0
2007-03-05 17:04:00,2.35034,2.35048,2.35003,2.35037,30000000.0
2007-03-05 17:05:00,2.35038,2.35065,2.35011,2.35065,13500000.0
2007-03-05 17:06:00,2.35046,2.3506,2.35029,2.3506,29900000.0
2007-03-05 17:07:00,2.35065,2.35075,2.35031,2.35068,39500000.0
2007-03-05 17:08:00,2.35049,2.35074,2.35049,2.35074,22400000.0
2007-03-05 17:09:00,2.35088,2.35112,2.35088,2.35104,29100000.0
2007-03-05 17:10:00,2.35103,2.3515,2.35096,2.35134,26300000.0
2007-03-05 17:11:00,2.3515,2.35213,2.3515,2.35205,37000000.0
2007-03-05 17:12:00,2.35266,2.35487,2.35266,2.35487,36800000.0
2007-03-05 17:13:00,2.35509,2.35614,2.35509,2.35614,44600000.0
2007-03-05 17:14:00,2.35651,2.35701,2.35651,2.3569,33900000.0
2007-03-05 17:15:00,2.35669,2.35673,2.35606,2.35623,39400000.0
2007-03-05 17:16:00,2.35628,2.35641,2.35589,2.35589,23900000.0
2007-03-05 17:17:00,2.35572,2.35585,2.3554,2.35559,24300000.0
2007-03-05 17:18:00,2.35541,2.35556,2.35522,2.35522,31300000.0
2007-03-05 17:19:00,2.3551,2.3551,2.35457,2.35457,28200000.0
2007-03-05 17:20:00,2.35435,2.35435,2.35336,2.35348,31300000.0
2007-03-05 17:21:00,2.35335,2.35369,2.35335,2.35349,32900000.0
2007-03-05 17:22:00,2.35339,2.35352,2.35339,2.35348,31300000.0
2007-03-05 17:23:00,2.35366,2.35366,2.35346,2.35346,19000000.0
2007-03-05 17:24:00,2.35316,2.35349,2.35316,2.35338,38500000.0
2007-03-05 17:25:00,2.3534,2.35365,2.35324,2.35338,49400000.0
2007-03-05 17:26:00,2.35326,2.35355,2.35304,2.35355,37900000.0
2007-03-05 17:27:00,2.35331,2.35341,2.353,2.353,48300000.0
2007-03-05 17:28:00,2.35304,2.35316,2.35304,2.35307,24600000.0
2007-03-05 17:29:00,2.35296,2.35296,2.35284,2.35293,31800000.0
2007-03-05 17:30:00,2.35285,2.35338,2.35285,2.3532,56200000.0
2007-03-05 17:31:00,2.35336,2.35352,2.35328,2.35331,17900000.0
2007-03-05 17:32:00,2.35336,2.35346,2.35291,2.35291,18400000.0
2007-03-05 17:33:00,2.35279,2.35279,2.35222,2.35244,20700000.0
2007-03-05 17:34:00,2.35265,2.35283,2.35255,2.35255,24500000.0
2007-03-05 17:35:00,2.35264,2.35268,2.35253,2.35257,28500000.0
2007-03-05 17:36:00,2.3527,2.3527,2.3523,2.3524,40000000.0
2007-03-05 17:37:00,2.35241,2.35255,2.35205,2.35205,12500000.0
2007-03-05 17:38:00,2.3521,2.35217,2.35168,2.35194,33900000.0
2007-03-05 17:39:00,2.3518,2.3518,2.35122,2.35122,37400000.0
2007-03-05 17:40:00,2.35131,2.35161,2.35131,2.3515,28400000.0
2007-03-05 17:41:00,2.35143,2.35212,2.35128,2.35203,53300000.0
2007-03-05 17:42:00,2.35198,2.35234,2.35198,2.35234,35500000.0
2007-03-05 17:43:00,2.35246,2.35246,2.35193,2.35197,35900000.0
2007-03-05 17:44:00,2.35199,2.35203,2.35153,2.35154,33800000.0
2007-03-05 17:45:00,2.35141,2.35156,2.35135,2.35156,44800000.0
2007-03-05 17:46:00,2.35174,2.35174,2.35137,2.35167,38500000.0
2007-03-05 17:47:00,2.3517,2.35222,2.3517,2.35222,45500000.0
2007-03-05 17:48:00,2.3521,2.35242,2.3521,2.35239,44000000.0
2007-03-05 17:49:00,2.35216,2.35252,2.35216,2.3524,13200000.0
2007-03-05 17:50:00,2.35246,2.35277,2.35246,2.35277,49200000.0
2007-03-05 17:51:00,2.35272,2.3528,2.3526,2.3528,39900000.0
2007-03-05 17:52:00,2.35278,2.35306,2.35265,2.35295,37100000.0
2007-03-05 17:53:00,2.35311,2.35334,2.35311,2.35329,26200000.0
2007-03-05 17:54:00,2.3532,2.35411,2.3532,2.3539,32900000.0
2007-03-05 17:55:00,2.35408,2.35415,2.35386,2.35415,46800000.0
2007-03-05 17:56:00,2.3543,2.3543,2.354,2.35403,46600000.0
2007-03-05 17:57:00,2.3537,2.3537,2.35327,2.35345,34500001.0
2007-03-05 17:58:00,2.35365,2.35365,2.35276,2.3528,33100000.0
2007-03-05 17:59:00,2.35276,2.35287,2.35248,2.35265,42900000.0
2007-03-05 18:00:00,2.35289,2.35309,2.35286,2.35286,30800000.0
2007-03-05 18:01:00,2.35282,2.35301,2.35229,2.35249,381200000.0
2007-03-05 18:02:00,2.35255,2.35271,2.35238,2.35248,344400000.0
2007-03-05 18:03:00,2.35244,2.35266,2.35193,2.35193,498900002.0
2007-03-05 18:04:00,2.35181,2.35194,2.35154,2.35159,276600000.0
2007-03-05 18:05:00,2.35171,2.35195,2.35154,2.35165,214700000.0
2007-03-05 18:06:00,2.35173,2.35217,2.35173,2.35199,393000000.0
2007-03-05 18:07:00,2.35194,2.35216,2.35188,2.352,405500001.0
2007-03-05 18:08:00,2.35188,2.35226,2.35174,2.35204,491399999.0
2007-03-05 18:09:00,2.35222,2.353,2.35222,2.353,243600000.0
2007-03-05 18:10:00,2.35312,2.35347,2.3531,2.35318,305300000.0
2007-03-05 18:11:00,2.35323,2.35331,2.35291,2.3533,244200000.0
2007-03-05 18:12:00,2.353,2.35306,2.35255,2.35272,177800000.0
2007-03-05 18:13:00,2.35249,2.35255,2.35223,2.35238,142700000.0
2007-03-05 18:14:00,2.35231,2.35231,2.35014,2.35015,261400000.0
2007-03-05 18:15:00,2.35005,2.35037,2.35002,2.35019,331500000.0
2007-03-05 18:16:00,2.35035,2.35037,2.34995,2.35012,334700000.0
2007-03-05 18:17:00,2.35012,2.35027,2.34976,2.3498,220100000.0
2007-03-05 18:18:00,2.35002,2.35024,2.34984,2.35002,185500000.0
2007-03-05 18:19:00,2.35001,2.35016,2.34983,2.34999,247900000.0
2007-03-05 18:20:00,2.3498,2.3502,2.34975,2.35008,177000000.0
2007-03-05 18:21:00,2.35016,2.35066,2.35016,2.35059,278300001.0
2007-03-05 18:22:00,2.35057,2.35057,2.35013,2.35035,218300000.0
2007-03-05 18:23:00,2.35035,2.35064,2.34998,2.35063,361700001.0
2007-03-05 18:24:00,2.35055,2.35062,2.35031,2.3505,325500000.0
2007-03-05 18:25:00,2.35039,2.35039,2.35002,2.35023,280600000.0
2007-03-05 18:26:00,2.35016,2.35037,2.34996,2.34996,307800000.0
2007-03-05 18:27:00,2.34997,2.35013,2.3498,2.34982,310200001.0
2007-03-05 18:28:00,2.3498,2.3502,2.34973,2.35009,214900000.0
2007-03-05 18:29:00,2.35008,2.3503,2.34985,2.34985,243800000.0
2007-03-05 18:30:00,2.34974,2.34989,2.3495,2.34972,257300000.0
2007-03-05 18:31:00,2.34985,2.35004,2.34975,2.34978,167200000.0
2007-03-05 18:32:00,2.34987,2.34996,2.3497,2.34988,152500000.0
2007-03-05 18:33:00,2.34994,2.35,2.34953,2.34992,260500000.0
2007-03-05 18:34:00,2.35,2.35012,2.34976,2.35004,381900000.0
2007-03-05 18:35:00,2.35012,2.35012,2.34968,2.34991,150300000.0
2007-03-05 18:36:00,2.34988,2.35002,2.34984,2.35,73800000.0
2007-03-05 18:37:00,2.35004,2.35019,2.3499,2.3499,119400000.0
2007-03-05 18:38:00,2.34988,2.35015,2.34988,2.34995,92900000.0
2007-03-05 18:39:00,2.34994,2.35045,2.34994,2.35038,142000000.0
2007-03-05 18:40:00,2.35045,2.35045,2.35017,2.35025,251300000.0
2007-03-05 18:41:00,2.35029,2.35037,2.34997,2.3503,140500000.0
2007-03-05 18:42:00,2.35027,2.35033,2.35005,2.35027,115400001.0
2007-03-05 18:43:00,2.35023,2.35027,2.34995,2.34999,52800000.0
2007-03-05 18:44:00,2.35026,2.35026,2.34969,2.3497,130400000.0
2007-03-05 18:45:00,2.34973,2.34973,2.34958,2.34958,60900000.0
2007-03-05 18:46:00,2.34957,2.34967,2.34957,2.34958,44500000.0
2007-03-05 18:47:00,2.34945,2.35014,2.34945,2.35014,22800000.0
2007-03-05 18:48:00,2.34998,2.35036,2.34992,2.35004,116900000.0
2007-03-05 18:49:00,2.35006,2.35006,2.34938,2.34943,66099998.0
2007-03-05 18:50:00,2.34923,2.34956,2.34917,2.34949,38100000.0
2007-03-05 18:51:00,2.34943,2.34978,2.34943,2.34966,143600000.0
2007-03-05 18:52:00,2.3495,2.3495,2.34897,2.34917,146100000.0
2007-03-05 18:53:00,2.34922,2.34952,2.34897,2.34897,150300000.0
2007-03-05 18:54:00,2.34892,2.34905,2.3489,2.34898,114000000.0
2007-03-05 18:55:00,2.34894,2.34908,2.34891,2.34897,193299999.0
2007-03-05 18:56:00,2.34905,2.34913,2.34853,2.34885,42800000.0
2007-03-05 18:57:00,2.34907,2.3496,2.34907,2.34943,67600000.0
2007-03-05 18:58:00,2.34952,2.35006,2.34952,2.34985,218300000.0
2007-03-05 18:59:00,2.34992,2.35,2.34973,2.34973,218600001.0
2007-03-05 19:00:00,2.34968,2.35017,2.34968,2.35017,69200000.0
2007-03-05 19:01:00,2.35015,2.35015,2.34992,2.34997,34400000.0
2007-03-05 19:02:00,2.35008,2.35033,2.34997,2.35005,179400000.0
2007-03-05 19:03:00,2.34985,2.34985,2.34952,2.3496,83200000.0
2007-03-05 19:04:00,2.34969,2.34986,2.34958,2.34958,36800000.0
2007-03-05 19:05:00,2.34955,2.34986,2.34953,2.34953,40300000.0
2007-03-05 19:06:00,2.34952,2.35006,2.34952,2.35006,231200000.0
2007-03-05 19:07:00,2.35001,2.35002,2.34934,2.34939,132200001.0
2007-03-05 19:08:00,2.34949,2.34968,2.34944,2.34964,230300001.0
2007-03-05 19:09:00,2.34955,2.34955,2.34907,2.34907,116200000.0
2007-03-05 19:10:00,2.34911,2.34928,2.34907,2.3491,73200000.0
2007-03-05 19:11:00,2.34911,2.34919,2.34903,2.34903,76900000.0
2007-03-05 19:12:00,2.34913,2.34944,2.34913,2.34944,31100000.0
2007-03-05 19:13:00,2.34957,2.34998,2.34957,2.34998,158100000.0
2007-03-05 19:14:00,2.35022,2.3506,2.35022,2.3506,95600000.0
2007-03-05 19:15:00,2.35065,2.351,2.35058,2.35078,116500000.0
2007-03-05 19:16:00,2.35086,2.35087,2.35066,2.35073,36000000.0
2007-03-05 19:17:00,2.35048,2.35056,2.35027,2.35027,88300000.0
2007-03-05 19:18:00,2.35025,2.35036,2.35019,2.35023,118200001.0
2007-03-05 19:19:00,2.35023,2.35051,2.35009,2.35009,92000000.0
2007-03-05 19:20:00,2.35007,2.35008,2.34969,2.34969,117000000.0
2007-03-05 19:21:00,2.34956,2.34969,2.34951,2.34959,131200000.0
2007-03-05 19:22:00,2.34958,2.34985,2.34958,2.34977,59499999.0
2007-03-05 19:23:00,2.34963,2.34967,2.34947,2.34947,159900000.0
2007-03-05 19:24:00,2.34966,2.34988,2.34966,2.34987,84900000.0
2007-03-05 19:25:00,2.34979,2.34979,2.3496,2.34969,67000000.0
2007-03-05 19:26:00,2.34957,2.34963,2.34933,2.34933,170900000.0
2007-03-05 19:27:00,2.3492,2.34936,2.34904,2.34912,124700000.0
2007-03-05 19:28:00,2.34906,2.34906,2.34842,2.34851,56100000.0
2007-03-05 19:29:00,2.34847,2.34885,2.34847,2.34885,88900000.0
2007-03-05 19:30:00,2.34888,2.34912,2.34883,2.34894,202000000.0
2007-03-05 19:31:00,2.34895,2.34903,2.34892,2.34903,84500001.0
2007-03-05 19:32:00,2.34894,2.34894,2.34852,2.3486,143400000.0
2007-03-05 19:33:00,2.34895,2.34924,2.34895,2.34903,66600000.0
2007-03-05 19:34:00,2.34912,2.34912,2.34893,2.349,112000000.0
2007-03-05 19:35:00,2.34902,2.34924,2.34893,2.34899,124200000.0
2007-03-05 19:36:00,2.349,2.34927,2.349,2.34909,166600000.0
2007-03-05 19:37:00,2.3492,2.3492,2.34896,2.34899,71999999.0
2007-03-05 19:38:00,2.3488,2.34882,2.34833,2.34833,28200000.0
2007-03-05 19:39:00,2.34846,2.34846,2.34813,2.34814,64300000.0
2007-03-05 19:40:00,2.3481,2.34831,2.34807,2.34807,114800001.0
2007-03-05 19:41:00,2.348,2.34825,2.348,2.34822,84900000.0
2007-03-05 19:42:00,2.34831,2.34844,2.34819,2.34819,105300000.0
2007-03-05 19:43:00,2.34816,2.34841,2.34815,2.34815,28100000.0
2007-03-05 19:44:00,2.34819,2.34879,2.34772,2.34837,62900000.0
2007-03-05 19:45:00,2.34847,2.34899,2.34847,2.34899,33500000.0
2007-03-05 19:46:00,2.34917,2.34917,2.34893,2.34895,74700000.0
2007-03-05 19:47:00,2.34892,2.34892,2.34798,2.34799,21200000.0
2007-03-05 19:48:00,2.34795,2.34826,2.34795,2.34818,55200000.0
2007-03-05 19:49:00,2.34846,2.34882,2.34846,2.34882,88800000.0
2007-03-05 19:50:00,2.34901,2.34916,2.34894,2.34909,56900000.0
2007-03-05 19:51:00,2.34918,2.34944,2.34916,2.34937,92500000.0
2007-03-05 19:52:00,2.34937,2.34952,2.34922,2.34941,84200000.0
2007-03-05 19:53:00,2.34893,2.34918,2.34872,2.34883,25000000.0
2007-03-05 19:54:00,2.3494,2.3494,2.34908,2.34908,80700000.0
2007-03-05 19:55:00,2.34904,2.3491,2.349,2.3491,44400000.0
2007-03-05 19:56:00,2.34923,2.3493,2.34915,2.34915,51500000.0
2007-03-05 19:57:00,2.34921,2.34946,2.34921,2.34938,123500000.0
2007-03-05 19:58:00,2.3495,2.34966,2.34947,2.34947,121200001.0
2007-03-05 19:59:00,2.34944,2.34954,2.34933,2.3495,105600000.0
2007-03-05 20:00:00,2.34952,2.34984,2.34952,2.34984,55300000.0
2007-03-05 20:01:00,2.34996,2.35016,2.34971,2.35007,122299999.0
2007-03-05 20:02:00,2.34998,2.35011,2.3498,2.35008,36400000.0
2007-03-05 20:03:00,2.35021,2.35034,2.35021,2.35034,17200000.0
2007-03-05 20:04:00,2.35024,2.35024,2.3501,2.35016,32500000.0
2007-03-05 20:05:00,2.35018,2.35028,2.35018,2.3502,42400000.0
2007-03-05 20:06:00,2.35011,2.35039,2.35003,2.35005,36100000.0
2007-03-05 20:07:00,2.35021,2.35022,2.3498,2.34981,47100000.0
2007-03-05 20:08:00,2.34967,2.34975,2.34958,2.34958,76900000.0
2007-03-05 20:09:00,2.34965,2.34965,2.34948,2.34948,32200000.0
2007-03-05 20:10:00,2.34977,2.34982,2.34964,2.34967,34700000.0
2007-03-05 20:11:00,2.34948,2.34948,2.349,2.349,46800000.0
2007-03-05 20:12:00,2.34916,2.34935,2.34898,2.349,184100001.0
2007-03-05 20:13:00,2.34881,2.34884,2.34854,2.34865,151600000.0
2007-03-05 20:14:00,2.34853,2.34853,2.34809,2.34809,102200000.0
2007-03-05 20:15:00,2.34814,2.34846,2.34814,2.3482,262200000.0
2007-03-05 20:16:00,2.34814,2.34844,2.34799,2.34844,125500000.0
2007-03-05 20:17:00,2.3486,2.34874,2.3486,2.34868,42499999.0
2007-03-05 20:18:00,2.3488,2.34896,2.34865,2.34869,62400000.0
2007-03-05 20:19:00,2.34869,2.34895,2.34869,2.34887,144600000.0
2007-03-05 20:20:00,2.34884,2.34905,2.34864,2.34881,227099998.0
2007-03-05 20:21:00,2.34871,2.34871,2.34854,2.34854,86800000.0
2007-03-05 20:22:00,2.3485,2.34867,2.34844,2.3486,63600000.0
2007-03-05 20:23:00,2.34857,2.34876,2.3484,2.34844,147900000.0
2007-03-05 20:24:00,2.34842,2.34856,2.34842,2.34842,37200000.0
2007-03-05 20:25:00,2.34827,2.34832,2.34799,2.34799,210600000.0
2007-03-05 20:26:00,2.34797,2.348,2.34772,2.34795,172000000.0
2007-03-05 20:27:00,2.34792,2.34792,2.34766,2.3479,88000000.0
2007-03-05 20:28:00,2.34782,2.34793,2.34746,2.34746,220500000.0
2007-03-05 20:29:00,2.34756,2.34791,2.3474,2.34748,193900000.0
2007-03-05 20:30:00,2.34756,2.34789,2.34755,2.34784,374699999.0
2007-03-05 20:31:00,2.34788,2.34798,2.34777,2.34782,188400000.0
2007-03-05 20:32:00,2.34787,2.34806,2.34767,2.34795,416800000.0
2007-03-05 20:33:00,2.34793,2.34803,2.34788,2.34803,88500000.0
2007-03-05 20:34:00,2.34813,2.3483,2.3481,2.3482,65800000.0
2007-03-05 20:35:00,2.34827,2.34827,2.3481,2.34812,44900000.0
2007-03-05 20:36:00,2.34807,2.34811,2.34794,2.34811,50000000.0
2007-03-05 20:37:00,2.34803,2.34822,2.34803,2.34803,134500000.0
2007-03-05 20:38:00,2.34801,2.34822,2.34785,2.3479,138100000.0
2007-03-05 20:39:00,2.3479,2.348,2.34788,2.34798,135000000.0
2007-03-05 20:40:00,2.34801,2.34808,2.34766,2.34778,175900000.0
2007-03-05 20:41:00,2.34777,2.34793,2.34744,2.34771,104700000.0
2007-03-05 20:42:00,2.34784,2.34807,2.34781,2.3479,95000000.0
2007-03-05 20:43:00,2.34801,2.34826,2.348,2.34803,107400000.0
2007-03-05 20:44:00,2.34795,2.34807,2.34784,2.34787,191800000.0
2007-03-05 20:45:00,2.34778,2.3479,2.34767,2.34767,62400000.0
2007-03-05 20:46:00,2.34768,2.34799,2.34768,2.34788,21700000.0
2007-03-05 20:47:00,2.34781,2.34791,2.34756,2.34772,189100002.0
2007-03-05 20:48:00,2.34784,2.34817,2.34784,2.348,200200000.0
2007-03-05 20:49:00,2.34813,2.34817,2.34795,2.34812,99700000.0
2007-03-05 20:50:00,2.3482,2.3483,2.34807,2.34807,190999999.0
2007-03-05 20:51:00,2.34807,2.34817,2.34791,2.34809,125800001.0
2007-03-05 20:52:00,2.34816,2.3485,2.34815,2.3484,167699999.0
2007-03-05 20:53:00,2.34838,2.34849,2.34801,2.34815,212600000.0
2007-03-05 20:54:00,2.3482,2.34837,2.3482,2.34833,135400000.0
2007-03-05 20:55:00,2.34827,2.34827,2.34811,2.34818,32600000.0
2007-03-05 20:56:00,2.34819,2.34834,2.34794,2.34794,251399998.0
2007-03-05 20:57:00,2.34792,2.34816,2.34788,2.34809,289700000.0
2007-03-05 20:58:00,2.34814,2.34831,2.34811,2.34816,172000000.0
2007-03-05 20:59:00,2.34824,2.34845,2.34801,2.3484,230900000.0
2007-03-05 21:00:00,2.34848,2.34857,2.34819,2.34837,242000001.0
2007-03-05 21:01:00,2.34841,2.34841,2.34812,2.34818,347800000.0
2007-03-05 21:02:00,2.34826,2.34841,2.34822,2.34827,88500000.0
2007-03-05 21:03:00,2.34825,2.34831,2.34811,2.34811,99599999.0
2007-03-05 21:04:00,2.34808,2.34822,2.34808,2.34822,44900000.0
2007-03-05 21:05:00,2.34823,2.34828,2.34817,2.34825,75100000.0
2007-03-05 21:06:00,2.34826,2.34845,2.3482,2.34842,77700000.0
2007-03-05 21:07:00,2.34837,2.34837,2.34818,2.34824,33200000.0
2007-03-05 21:08:00,2.34815,2.34834,2.34815,2.34829,24200000.0
2007-03-05 21:09:00,2.34836,2.34844,2.34833,2.34833,26300000.0
2007-03-05 21:10:00,2.34838,2.34883,2.34829,2.34867,101499999.0
2007-03-05 21:11:00,2.34878,2.34892,2.34877,2.34883,137700000.0
2007-03-05 21:12:00,2.34889,2.349,2.34862,2.34862,48200000.0
2007-03-05 21:13:00,2.34852,2.34887,2.34852,2.34863,120500000.0
2007-03-05 21:14:00,2.3487,2.34878,2.34844,2.34844,176300000.0
2007-03-05 21:15:00,2.34844,2.34884,2.34844,2.3487,156200000.0
2007-03-05 21:16:00,2.34883,2.34912,2.34878,2.34896,89900000.0
2007-03-05 21:17:00,2.34887,2.34887,2.3485,2.34852,161200000.0
2007-03-05 21:18:00,2.34852,2.34869,2.34842,2.34863,116300000.0
2007-03-05 21:19:00,2.34854,2.34854,2.34839,2.34843,81000000.0
2007-03-05 21:20:00,2.34847,2.34869,2.34843,2.34845,228000000.0
2007-03-05 21:21:00,2.34847,2.34891,2.34847,2.34867,210900000.0
2007-03-05 21:22:00,2.34884,2.3489,2.34855,2.3488,117000000.0
2007-03-05 21:23:00,2.34892,2.34898,2.34862,2.34887,94100000.0
2007-03-05 21:24:00,2.34886,2.34889,2.34862,2.34868,86900000.0
2007-03-05 21:25:00,2.3487,2.34875,2.34858,2.34872,52800000.0
2007-03-05 21:26:00,2.34876,2.34876,2.34852,2.34853,26200000.0
2007-03-05 21:27:00,2.34852,2.34867,2.34837,2.34837,57100000.0
2007-03-05 21:28:00,2.34835,2.34845,2.3482,2.34823,84000000.0
2007-03-05 21:29:00,2.34829,2.34847,2.34819,2.34847,42100000.0
2007-03-05 21:30:00,2.3485,2.34864,2.34843,2.34859,55900000.0
2007-03-05 21:31:00,2.34848,2.3486,2.34838,2.34848,42400000.0
2007-03-05 21:32:00,2.34853,2.34856,2.34828,2.3484,173600000.0
2007-03-05 21:33:00,2.34851,2.34876,2.34851,2.34864,79100000.0
2007-03-05 21:34:00,2.34877,2.34892,2.34856,2.34856,143500000.0
2007-03-05 21:35:00,2.34855,2.34855,2.34822,2.34822,41400000.0
2007-03-05 21:36:00,2.34833,2.34835,2.34817,2.34829,32500000.0
2007-03-05 21:37:00,2.34829,2.34843,2.34817,2.3483,69800000.0
2007-03-05 21:38:00,2.34826,2.34826,2.3479,2.34794,76600000.0
2007-03-05 21:39:00,2.34767,2.34791,2.34738,2.34738,26400000.0
2007-03-05 21:40:00,2.34723,2.34758,2.34722,2.34742,44900000.0
2007-03-05 21:41:00,2.34731,2.34773,2.34731,2.34767,22800000.0
2007-03-05 21:42:00,2.34763,2.34773,2.34746,2.34773,100500000.0
2007-03-05 21:43:00,2.34774,2.34791,2.34762,2.34768,117999999.0
2007-03-05 21:44:00,2.34783,2.3482,2.34781,2.34809,142300000.0
2007-03-05 21:45:00,2.34808,2.34808,2.34748,2.34748,84500000.0
2007-03-05 21:46:00,2.34753,2.34803,2.34753,2.34785,76999999.0
2007-03-05 21:47:00,2.34793,2.34793,2.34752,2.34757,105100000.0
2007-03-05 21:48:00,2.34753,2.34774,2.34753,2.34766,35700000.0
2007-03-05 21:49:00,2.3476,2.34765,2.34738,2.34757,86500000.0
2007-03-05 21:50:00,2.34771,2.34771,2.34752,2.34762,25200000.0
2007-03-05 21:51:00,2.34761,2.34761,2.34703,2.34703,44200000.0
2007-03-05 21:52:00,2.34702,2.34714,2.3467,2.3469,125200000.0
2007-03-05 21:53:00,2.3468,2.34694,2.3467,2.34671,81800000.0
2007-03-05 21:54:00,2.3467,2.34684,2.34665,2.34684,19900000.0
2007-03-05 21:55:00,2.34696,2.3472,2.34681,2.34707,85300000.0
2007-03-05 21:56:00,2.34709,2.34722,2.34683,2.34719,40700000.0
2007-03-05 21:57:00,2.34736,2.34759,2.34736,2.34759,29800000.0
2007-03-05 21:58:00,2.34763,2.3478,2.34756,2.34777,47700000.0
2007-03-05 21:59:00,2.34751,2.34751,2.34676,2.34733,181300000.0
2007-03-05 22:00:00,2.34721,2.34721,2.34669,2.34695,119500000.0
2007-03-05 22:01:00,2.34695,2.34695,2.34682,2.34688,18400000.0
2007-03-05 22:02:00,2.34689,2.34727,2.34689,2.34705,133400001.0
2007-03-05 22:03:00,2.34714,2.34724,2.34714,2.3472,30800000.0
2007-03-05 22:04:00,2.34718,2.34721,2.34702,2.34719,107500000.0
2007-03-05 22:05:00,2.34716,2.34716,2.34692,2.34695,102100000.0
2007-03-05 22:06:00,2.34699,2.34707,2.34695,2.34697,24200000.0
2007-03-05 22:07:00,2.3469,2.34694,2.34673,2.34673,36500000.0
2007-03-05 22:08:00,2.34683,2.347,2.34683,2.347,29300000.0
2007-03-05 22:09:00,2.34704,2.34715,2.3468,2.3468,41900000.0
2007-03-05 22:10:00,2.34686,2.34704,2.34681,2.34696,21600000.0
2007-03-05 22:11:00,2.34688,2.34688,2.34667,2.34677,22000000.0
2007-03-05 22:12:00,2.34689,2.34701,2.34689,2.34693,54900000.0
2007-03-05 22:13:00,2.34698,2.34706,2.34688,2.34691,50300000.0
2007-03-05 22:14:00,2.347,2.3472,2.347,2.3472,19400000.0
2007-03-05 22:15:00,2.34714,2.3474,2.3471,2.34729,105500000.0
2007-03-05 22:16:00,2.34724,2.34724,2.34695,2.34695,131300001.0
2007-03-05 22:17:00,2.34715,2.34718,2.34715,2.34718,10400000.0
2007-03-05 22:18:00,2.34735,2.34738,2.3473,2.34738,13300000.0
2007-03-05 22:19:00,2.34737,2.34739,2.34713,2.34713,46000000.0
2007-03-05 22:20:00,2.34714,2.34723,2.34689,2.34689,25400000.0
2007-03-05 22:21:00,2.34689,2.34697,2.34677,2.34695,41100000.0
2007-03-05 22:22:00,2.34688,2.34692,2.34666,2.3467,91800000.0
2007-03-05 22:23:00,2.34663,2.34673,2.34662,2.34672,60500000.0
2007-03-05 22:24:00,2.34673,2.34696,2.34673,2.34689,39400000.0
2007-03-05 22:25:00,2.34691,2.34691,2.34672,2.34682,47200000.0
2007-03-05 22:26:00,2.34684,2.34686,2.34674,2.34686,17100000.0
2007-03-05 22:27:00,2.34699,2.34716,2.34699,2.34706,42200000.0
2007-03-05 22:28:00,2.3471,2.3471,2.34684,2.34694,36700000.0
2007-03-05 22:29:00,2.34689,2.34705,2.34687,2.34687,167500000.0
2007-03-05 22:30:00,2.34679,2.34689,2.34667,2.34681,143800000.0
2007-03-05 22:31:00,2.3469,2.34707,2.3469,2.34704,20900000.0
2007-03-05 22:32:00,2.34713,2.34724,2.34709,2.34713,46200000.0
2007-03-05 22:33:00,2.34713,2.34721,2.34707,2.34707,63000000.0
2007-03-05 22:34:00,2.34705,2.34729,2.34705,2.34727,63200000.0
2007-03-05 22:35:00,2.34724,2.34736,2.34722,2.34722,30900000.0
2007-03-05 22:36:00,2.3473,2.34733,2.34728,2.34728,27600000.0
2007-03-05 22:37:00,2.34723,2.34733,2.34718,2.34722,48700000.0
2007-03-05 22:38:00,2.3473,2.34743,2.34723,2.3473,37800000.0
2007-03-05 22:39:00,2.3472,2.3473,2.3472,2.34725,14800000.0
2007-03-05 22:40:00,2.34722,2.34748,2.34719,2.34741,27900000.0
2007-03-05 22:41:00,2.34732,2.34755,2.34732,2.34742,46000000.0
2007-03-05 22:42:00,2.34736,2.34748,2.34719,2.34719,79600000.0
2007-03-05 22:43:00,2.34702,2.34715,2.34695,2.34697,110200000.0
2007-03-05 22:44:00,2.34668,2.34696,2.34657,2.34684,93800001.0
2007-03-05 22:45:00,2.34708,2.34723,2.34708,2.34717,55500000.0
2007-03-05 22:46:00,2.34725,2.34736,2.34709,2.34736,81900000.0
2007-03-05 22:47:00,2.34737,2.34742,2.34697,2.34737,41300000.0
2007-03-05 22:48:00,2.3474,2.34759,2.34735,2.34743,80800000.0
2007-03-05 22:49:00,2.34716,2.34724,2.34682,2.34697,81000000.0
2007-03-05 22:50:00,2.3474,2.34744,2.34733,2.34742,29400000.0
2007-03-05 22:51:00,2.34744,2.34766,2.34739,2.3474,85000000.0
2007-03-05 22:52:00,2.3473,2.34745,2.34728,2.34741,30400000.0
2007-03-05 22:53:00,2.34719,2.34736,2.34719,2.34723,17400000.0
2007-03-05 22:54:00,2.3472,2.34725,2.34718,2.34725,42000000.0
2007-03-05 22:55:00,2.34718,2.34722,2.34705,2.34705,62199999.0
2007-03-05 22:56:00,2.347,2.347,2.34695,2.34695,22300000.0
2007-03-05 22:57:00,2.34673,2.3472,2.34655,2.3472,28900000.0
2007-03-05 22:58:00,2.34688,2.34692,2.34671,2.3468,21600000.0
2007-03-05 22:59:00,2.34677,2.34678,2.3467,2.34671,22400000.0
2007-03-05 23:00:00,2.34667,2.34701,2.34665,2.34686,32800000.0
2007-03-05 23:01:00,2.34664,2.34671,2.34664,2.34671,11200000.0
2007-03-05 23:02:00,2.3465,2.3465,2.34598,2.34599,45700000.0
2007-03-05 23:03:00,2.34597,2.34621,2.34597,2.34605,31000000.0
2007-03-05 23:04:00,2.34603,2.34646,2.34603,2.34643,38800000.0
2007-03-05 23:05:00,2.34648,2.34656,2.34642,2.34656,27800000.0
2007-03-05 23:06:00,2.34658,2.34658,2.34651,2.34658,15800000.0
2007-03-05 23:07:00,2.34647,2.34665,2.34636,2.34636,39400000.0
2007-03-05 23:08:00,2.34644,2.34644,2.34592,2.34592,22400000.0
2007-03-05 23:09:00,2.34605,2.34632,2.34605,2.3462,41600000.0
2007-03-05 23:10:00,2.34606,2.34622,2.34594,2.34607,19100000.0
2007-03-05 23:11:00,2.34608,2.34622,2.34597,2.34607,39600000.0
2007-03-05 23:12:00,2.34601,2.3463,2.34601,2.34618,40700000.0
2007-03-05 23:13:00,2.3463,2.34644,2.3463,2.34643,24700000.0
2007-03-05 23:14:00,2.34652,2.34657,2.34637,2.34637,37500000.0
2007-03-05 23:15:00,2.34643,2.34646,2.34623,2.34623,14400000.0
2007-03-05 23:16:00,2.34607,2.34635,2.34606,2.34617,31000000.0
2007-03-05 23:17:00,2.34622,2.34639,2.34622,2.34633,26700000.0
2007-03-05 23:18:00,2.34645,2.34645,2.34621,2.34621,19200000.0
2007-03-05 23:19:00,2.34626,2.3465,2.34626,2.34643,31100000.0
2007-03-05 23:20:00,2.34646,2.34654,2.34628,2.3463,33600000.0
2007-03-05 23:21:00,2.34621,2.34621,2.34592,2.34592,20400000.0
2007-03-05 23:22:00,2.34608,2.34611,2.34592,2.34598,33100000.0
2007-03-05 23:23:00,2.34601,2.34606,2.34583,2.34585,24200000.0
2007-03-05 23:24:00,2.34587,2.34607,2.34587,2.34595,24700000.0
2007-03-05 23:25:00,2.34598,2.34598,2.34568,2.34568,52700000.0
2007-03-05 23:26:00,2.34575,2.34575,2.34532,2.34546,51100000.0
2007-03-05 23:27:00,2.34534,2.3455,2.3452,2.34544,45800000.0
2007-03-05 23:28:00,2.34549,2.34563,2.34524,2.34532,25800000.0
2007-03-05 23:29:00,2.34526,2.34533,2.34519,2.34533,21300000.0
2007-03-05 23:30:00,2.34532,2.34532,2.34515,2.34522,20800000.0
2007-03-05 23:31:00,2.34507,2.34507,2.34484,2.34484,16700000.0
2007-03-05 23:32:00,2.34482,2.34492,2.34449,2.34449,19300000.0
2007-03-05 23:33:00,2.34449,2.34461,2.34445,2.34448,52200000.0
2007-03-05 23:34:00,2.34455,2.34476,2.34452,2.34468,32400000.0
2007-03-05 23:35:00,2.34459,2.34473,2.34443,2.34451,50400000.0
2007-03-05 23:36:00,2.34448,2.34463,2.3444,2.34463,20300000.0
2007-03-05 23:37:00,2.3443,2.34459,2.3443,2.34446,25300000.0
2007-03-05 23:38:00,2.3444,2.34456,2.34439,2.34448,22300000.0
2007-03-05 23:39:00,2.3443,2.3443,2.34393,2.34409,41400000.0
2007-03-05 23:40:00,2.34403,2.34429,2.34401,2.34401,30800000.0
2007-03-05 23:41:00,2.34399,2.3441,2.34388,2.34403,55300000.0
2007-03-05 23:42:00,2.34408,2.34415,2.34394,2.34415,16400000.0
2007-03-05 23:43:00,2.34421,2.34432,2.34415,2.34432,37800000.0
2007-03-05 23:44:00,2.34438,2.34438,2.34415,2.34433,16400000.0
2007-03-05 23:45:00,2.34449,2.34506,2.34444,2.34497,44500000.0
2007-03-05 23:46:00,2.34509,2.34545,2.34509,2.34545,54800000.0
2007-03-05 23:47:00,2.34525,2.34549,2.34525,2.34539,17600000.0
2007-03-05 23:48:00,2.34527,2.34536,2.34524,2.34536,43700000.0
2007-03-05 23:49:00,2.3451,2.34513,2.34501,2.34513,13900000.0
2007-03-05 23:50:00,2.34511,2.34511,2.34491,2.34491,18200000.0
2007-03-05 23:51:00,2.34523,2.34563,2.34523,2.3454,47900000.0
2007-03-05 23:52:00,2.34539,2.34539,2.34506,2.34506,35300000.0
2007-03-05 23:53:00,2.34496,2.34505,2.34489,2.345,32100000.0
2007-03-05 23:54:00,2.34505,2.34505,2.34444,2.34444,24700000.0
2007-03-05 23:55:00,2.34424,2.34438,2.34402,2.34414,34500000.0
2007-03-05 23:56:00,2.34419,2.34427,2.34414,2.34414,27800000.0
2007-03-05 23:57:00,2.34411,2.34414,2.34395,2.34412,27100000.0
2007-03-05 23:58:00,2.34401,2.34401,2.34346,2.34361,21800000.0
2007-03-05 23:59:00,2.34412,2.34412,2.344,2.344,18000000.0
2007-03-06 00:00:00,2.34375,2.34395,2.34375,2.34389,29700000.0
2007-03-06 00:01:00,2.34376,2.34383,2.34367,2.34367,19700000.0
2007-03-06 00:02:00,2.34374,2.34422,2.34374,2.34422,15800000.0
2007-03-06 00:03:00,2.34446,2.34448,2.34446,2.34448,20800000.0
2007-03-06 00:04:00,2.34462,2.3447,2.34436,2.34437,42800000.0
2007-03-06 00:05:00,2.34407,2.3443,2.344,2.3443,50800000.0
2007-03-06 00:06:00,2.34432,2.34441,2.34428,2.34431,27400000.0
2007-03-06 00:07:00,2.34426,2.34426,2.34386,2.34425,27500000.0
2007-03-06 00:08:00,2.3443,2.3443,2.34396,2.34412,37100000.0
2007-03-06 00:09:00,2.34445,2.34445,2.34435,2.34435,12000000.0
2007-03-06 00:10:00,2.34431,2.34432,2.34419,2.34432,31200000.0
2007-03-06 00:11:00,2.34421,2.34424,2.34421,2.34424,4000000.0
2007-03-06 00:12:00,2.34428,2.34441,2.34419,2.34425,31900000.0
2007-03-06 00:13:00,2.34423,2.34432,2.34416,2.34427,33500000.0
2007-03-06 00:14:00,2.34419,2.34419,2.344,2.34407,16400000.0
2007-03-06 00:15:00,2.3439,2.3439,2.34388,2.34388,15200000.0
2007-03-06 00:16:00,2.34373,2.34373,2.34349,2.3436,47900000.0
2007-03-06 00:17:00,2.34347,2.34353,2.34333,2.34339,34300000.0
2007-03-06 00:18:00,2.34337,2.34337,2.34327,2.34327,35800000.0
2007-03-06 00:19:00,2.34347,2.34355,2.34339,2.34351,21100000.0
2007-03-06 00:20:00,2.3434,2.3434,2.34335,2.34335,7200000.0
2007-03-06 00:21:00,2.34323,2.34352,2.34323,2.34339,27900000.0
2007-03-06 00:22:00,2.34332,2.34332,2.34312,2.34312,50700000.0
2007-03-06 00:23:00,2.3433,2.34333,2.34323,2.34325,53700000.0
2007-03-06 00:24:00,2.3435,2.34351,2.34326,2.34351,23600000.0
2007-03-06 00:25:00,2.34353,2.34367,2.34335,2.34339,48100000.0
2007-03-06 00:26:00,2.34324,2.3434,2.34319,2.34329,47000000.0
2007-03-06 00:27:00,2.34325,2.34334,2.34317,2.34332,33100000.0
2007-03-06 00:28:00,2.34331,2.34356,2.34319,2.3435,36600000.0
2007-03-06 00:29:00,2.34351,2.34368,2.3434,2.34342,55400000.0
2007-03-06 00:30:00,2.34347,2.34348,2.34347,2.34348,13500000.0
2007-03-06 00:31:00,2.34356,2.34372,2.34356,2.34372,30800000.0
2007-03-06 00:32:00,2.3437,2.3438,2.34365,2.34373,51200000.0
2007-03-06 00:33:00,2.34375,2.34384,2.34375,2.3438,31900000.0
2007-03-06 00:34:00,2.34373,2.34391,2.34371,2.34371,25400000.0
2007-03-06 00:35:00,2.34375,2.34401,2.34375,2.34388,56100000.0
2007-03-06 00:36:00,2.34387,2.3439,2.34374,2.34384,41400000.0
2007-03-06 00:37:00,2.34382,2.34382,2.3435,2.34354,31500000.0
2007-03-06 00:38:00,2.3436,2.3436,2.34332,2.34351,48300000.0
2007-03-06 00:39:00,2.34352,2.34363,2.34331,2.34337,24700000.0
2007-03-06 00:40:00,2.34339,2.34378,2.34336,2.34345,50300001.0
2007-03-06 00:41:00,2.3436,2.3436,2.34329,2.3435,53300000.0
2007-03-06 00:42:00,2.34385,2.344,2.34362,2.34362,29700000.0
2007-03-06 00:43:00,2.34367,2.34367,2.34301,2.3431,23000000.0
2007-03-06 00:44:00,2.34308,2.34322,2.3427,2.34288,32000000.0
2007-03-06 00:45:00,2.34292,2.34295,2.34272,2.34288,36300000.0
2007-03-06 00:46:00,2.34263,2.34298,2.34263,2.34276,46100000.0
2007-03-06 00:47:00,2.34291,2.34304,2.34284,2.34292,29600000.0
2007-03-06 00:48:00,2.34304,2.34312,2.34296,2.34312,23600000.0
2007-03-06 00:49:00,2.34315,2.34326,2.34298,2.34298,55600000.0
2007-03-06 00:50:00,2.34314,2.34344,2.34314,2.34328,29400000.0
2007-03-06 00:51:00,2.34318,2.34336,2.34307,2.34336,34300000.0
2007-03-06 00:52:00,2.34331,2.34331,2.3431,2.34323,20800000.0
2007-03-06 00:53:00,2.34311,2.34347,2.34311,2.34333,36200000.0
2007-03-06 00:54:00,2.34342,2.34353,2.34318,2.34318,16800000.0
2007-03-06 00:55:00,2.34296,2.34331,2.34296,2.34312,31300000.0
2007-03-06 00:56:00,2.34309,2.34322,2.34305,2.34309,32600000.0
2007-03-06 00:57:00,2.34312,2.34329,2.34312,2.34329,20600000.0
2007-03-06 00:58:00,2.34348,2.34402,2.34259,2.34259,47900000.0
2007-03-06 00:59:00,2.34273,2.3437,2.34273,2.34289,46700000.0
2007-03-06 01:00:00,2.34274,2.34298,2.34248,2.34269,54600000.0
2007-03-06 01:01:00,2.34275,2.34275,2.3421,2.3423,45400001.0
2007-03-06 01:02:00,2.34226,2.34254,2.34211,2.34228,45300000.0
2007-03-06 01:03:00,2.34252,2.34253,2.34175,2.34175,39900000.0
2007-03-06 01:04:00,2.34173,2.3421,2.34165,2.34171,27100000.0
2007-03-06 01:05:00,2.34174,2.34174,2.3414,2.3414,34100000.0
2007-03-06 01:06:00,2.34127,2.34135,2.34118,2.3412,27700000.0
2007-03-06 01:07:00,2.3411,2.34136,2.3411,2.34128,25800000.0
2007-03-06 01:08:00,2.34105,2.34121,2.34075,2.34075,50400000.0
2007-03-06 01:09:00,2.34081,2.34109,2.34077,2.34077,27500000.0
2007-03-06 01:10:00,2.34094,2.34121,2.34062,2.34062,57600000.0
2007-03-06 01:11:00,2.34063,2.34063,2.34042,2.34042,10800000.0
2007-03-06 01:12:00,2.34044,2.34065,2.3404,2.34044,27500000.0
2007-03-06 01:13:00,2.34029,2.34062,2.34029,2.34062,21000000.0
2007-03-06 01:14:00,2.34065,2.34074,2.34058,2.34058,45100000.0
2007-03-06 01:15:00,2.34059,2.34072,2.34054,2.34058,29900000.0
2007-03-06 01:16:00,2.34072,2.34072,2.34058,2.34058,30600000.0
2007-03-06 01:17:00,2.34072,2.34103,2.34072,2.34089,31000000.0
2007-03-06 01:18:00,2.34099,2.34111,2.34099,2.34111,21600000.0
2007-03-06 01:19:00,2.34118,2.34127,2.34118,2.34127,10800000.0
2007-03-06 01:20:00,2.34129,2.34153,2.34125,2.34125,50200000.0
2007-03-06 01:21:00,2.34118,2.34157,2.34116,2.34157,14200000.0
2007-03-06 01:22:00,2.34154,2.34182,2.34144,2.34171,61800000.0
2007-03-06 01:23:00,2.34163,2.34165,2.34146,2.34153,27900000.0
2007-03-06 01:24:00,2.34141,2.34151,2.34132,2.34151,60600000.0
2007-03-06 01:25:00,2.34164,2.34183,2.34164,2.3417,40400001.0
2007-03-06 01:26:00,2.34156,2.34188,2.34156,2.34188,19800000.0
2007-03-06 01:27:00,2.34196,2.34251,2.34194,2.34232,35900000.0
2007-03-06 01:28:00,2.34266,2.34369,2.34266,2.34346,30300000.0
2007-03-06 01:29:00,2.34347,2.34352,2.3433,2.34332,30200000.0
2007-03-06 01:30:00,2.34334,2.34346,2.34327,2.34339,35000000.0
2007-03-06 01:31:00,2.34323,2.34353,2.34323,2.34353,22400000.0
2007-03-06 01:32:00,2.34351,2.34351,2.3432,2.3432,22600000.0
2007-03-06 01:33:00,2.3431,2.34355,2.34308,2.34355,37400000.0
2007-03-06 01:34:00,2.34348,2.34367,2.34339,2.34341,44900000.0
2007-03-06 01:35:00,2.34351,2.34377,2.34351,2.34377,24400000.0
2007-03-06 01:36:00,2.34367,2.34367,2.34321,2.34321,29300000.0
2007-03-06 01:37:00,2.34267,2.34267,2.34224,2.34224,21700000.0
2007-03-06 01:38:00,2.34225,2.34305,2.34221,2.34304,34100000.0
2007-03-06 01:39:00,2.34303,2.34313,2.34278,2.34289,27700000.0
2007-03-06 01:40:00,2.34294,2.34294,2.34229,2.34229,15900000.0
2007-03-06 01:41:00,2.34222,2.34252,2.34202,2.34237,43800000.0
2007-03-06 01:42:00,2.3424,2.34269,2.34239,2.34239,44100000.0
2007-03-06 01:43:00,2.34218,2.34226,2.34206,2.34222,53400000.0
2007-03-06 01:44:00,2.34237,2.34237,2.34209,2.34225,44600000.0
2007-03-06 01:45:00,2.34219,2.34239,2.34196,2.34196,30100000.0
2007-03-06 01:46:00,2.34213,2.34301,2.34213,2.34277,27200000.0
2007-03-06 01:47:00,2.34261,2.3431,2.34243,2.34303,34000000.0
2007-03-06 01:48:00,2.34316,2.34316,2.34272,2.34286,26800000.0
2007-03-06 01:49:00,2.34295,2.34304,2.34295,2.34302,39100000.0
2007-03-06 01:50:00,2.34298,2.34323,2.34298,2.3432,29400000.0
2007-03-06 01:51:00,2.34333,2.34333,2.34307,2.3432,20000000.0
2007-03-06 01:52:00,2.34315,2.34327,2.34296,2.34325,72700000.0
2007-03-06 01:53:00,2.34329,2.34339,2.34319,2.34326,45900000.0
2007-03-06 01:54:00,2.34343,2.34348,2.34333,2.34333,28100000.0
2007-03-06 01:55:00,2.34332,2.34337,2.34325,2.34325,14400000.0
2007-03-06 01:56:00,2.34285,2.34344,2.34285,2.34341,29500000.0
2007-03-06 01:57:00,2.3434,2.34343,2.34326,2.3434,40100000.0
2007-03-06 01:58:00,2.34349,2.34355,2.34349,2.34353,30500000.0
2007-03-06 01:59:00,2.34354,2.34404,2.34354,2.34404,15800000.0
2007-03-06 02:00:00,2.34427,2.34427,2.34402,2.34402,20000000.0
2007-03-06 02:01:00,2.34367,2.34385,2.34358,2.34381,25000000.0
2007-03-06 02:02:00,2.34379,2.34379,2.34334,2.34346,59400000.0
2007-03-06 02:03:00,2.34337,2.34451,2.34334,2.34451,18000000.0
2007-03-06 02:04:00,2.34517,2.34558,2.34517,2.34558,9600000.0
2007-03-06 02:05:00,2.34547,2.34575,2.34533,2.34566,63800000.0
2007-03-06 02:06:00,2.34574,2.34655,2.34574,2.3465,24200000.0
2007-03-06 02:07:00,2.34624,2.34663,2.34612,2.34663,38500000.0
2007-03-06 02:08:00,2.34617,2.3463,2.34535,2.34535,49800000.0
2007-03-06 02:09:00,2.34517,2.34529,2.34501,2.34529,27100000.0
2007-03-06 02:10:00,2.34543,2.34577,2.34527,2.34563,34700000.0
2007-03-06 02:11:00,2.34577,2.34648,2.34577,2.34648,5800000.0
2007-03-06 02:12:00,2.34695,2.34744,2.34664,2.34744,32700000.0
2007-03-06 02:13:00,2.34708,2.34708,2.34618,2.34625,20900000.0
2007-03-06 02:14:00,2.34645,2.347,2.34645,2.34656,38800000.0
2007-03-06 02:15:00,2.34664,2.34669,2.34621,2.34627,37800000.0
2007-03-06 02:16:00,2.34611,2.34611,2.34598,2.346,26600000.0
2007-03-06 02:17:00,2.34585,2.34586,2.34544,2.34544,17700000.0
2007-03-06 02:18:00,2.34542,2.34579,2.34542,2.34562,51800000.0
2007-03-06 02:19:00,2.34549,2.34573,2.34547,2.34563,56800000.0
2007-03-06 02:20:00,2.34514,2.34514,2.34484,2.34489,28700000.0
2007-03-06 02:21:00,2.34436,2.34448,2.34417,2.34431,39300000.0
2007-03-06 02:22:00,2.34448,2.34473,2.34435,2.34473,30000000.0
2007-03-06 02:23:00,2.34486,2.34496,2.34475,2.34475,27200000.0
2007-03-06 02:24:00,2.34484,2.34508,2.34484,2.34508,13400000.0
2007-03-06 02:25:00,2.34515,2.34517,2.34515,2.34517,6400000.0
2007-03-06 02:26:00,2.34526,2.34533,2.34516,2.34533,31400000.0
2007-03-06 02:27:00,2.34542,2.3456,2.34542,2.3456,20800000.0
2007-03-06 02:28:00,2.34573,2.34617,2.34573,2.34612,19600000.0
2007-03-06 02:29:00,2.34596,2.34611,2.34578,2.34578,27000000.0
2007-03-06 02:30:00,2.34586,2.34631,2.34586,2.34613,33900000.0
2007-03-06 02:31:00,2.34602,2.34605,2.34575,2.34605,33600000.0
2007-03-06 02:32:00,2.34596,2.3461,2.34584,2.34607,35100000.0
2007-03-06 02:33:00,2.34636,2.34655,2.34636,2.34644,23100000.0
2007-03-06 02:34:00,2.34652,2.34663,2.3464,2.34659,23800000.0
2007-03-06 02:35:00,2.34663,2.34695,2.34663,2.34671,27700000.0
2007-03-06 02:36:00,2.34686,2.34688,2.34671,2.34678,38600000.0
2007-03-06 02:37:00,2.3467,2.3467,2.34661,2.34666,30800000.0
2007-03-06 02:38:00,2.34667,2.34689,2.34664,2.34667,19300000.0
2007-03-06 02:39:00,2.34669,2.34684,2.34669,2.3467,28600000.0
2007-03-06 02:40:00,2.34656,2.34663,2.34641,2.34663,39000000.0
2007-03-06 02:41:00,2.3465,2.34657,2.34628,2.34634,40200000.0
2007-03-06 02:42:00,2.34629,2.34645,2.34622,2.34645,45300000.0
2007-03-06 02:43:00,2.34647,2.34663,2.34643,2.34661,31900000.0
2007-03-06 02:44:00,2.34656,2.34664,2.34637,2.34637,38400000.0
2007-03-06 02:45:00,2.34635,2.34653,2.3463,2.34653,22900000.0
2007-03-06 02:46:00,2.34638,2.34662,2.34636,2.34649,86200000.0
2007-03-06 02:47:00,2.34644,2.34644,2.3459,2.34602,22900000.0
2007-03-06 02:48:00,2.34586,2.34617,2.34578,2.34597,41100000.0
2007-03-06 02:49:00,2.3461,2.34615,2.34592,2.34615,33500000.0
2007-03-06 02:50:00,2.34598,2.34598,2.34574,2.34578,21300000.0
2007-03-06 02:51:00,2.34597,2.34619,2.34556,2.34564,33500000.0
2007-03-06 02:52:00,2.34568,2.34568,2.34535,2.34549,67000000.0
2007-03-06 02:53:00,2.34587,2.34601,2.34581,2.34581,42500000.0
2007-03-06 02:54:00,2.34578,2.34582,2.34568,2.34577,41000000.0
2007-03-06 02:55:00,2.34549,2.34549,2.34515,2.3452,19400000.0
2007-03-06 02:56:00,2.34487,2.34489,2.34471,2.34488,15500000.0
2007-03-06 02:57:00,2.34508,2.34535,2.3449,2.34535,41100000.0
2007-03-06 02:58:00,2.34557,2.34587,2.34556,2.34556,43600000.0
2007-03-06 02:59:00,2.34559,2.34559,2.34546,2.34557,24700000.0
2007-03-06 03:00:00,2.34555,2.34571,2.34544,2.34544,19400000.0
2007-03-06 03:01:00,2.34548,2.34577,2.34548,2.34575,19200000.0
2007-03-06 03:02:00,2.34569,2.34574,2.34555,2.34555,20000000.0
2007-03-06 03:03:00,2.34544,2.34551,2.34524,2.34535,24300000.0
2007-03-06 03:04:00,2.34548,2.34566,2.34541,2.34563,40600000.0
2007-03-06 03:05:00,2.34532,2.3457,2.34526,2.3456,29200000.0
2007-03-06 03:06:00,2.34555,2.34597,2.34555,2.34597,35900000.0
2007-03-06 03:07:00,2.34597,2.34604,2.3458,2.34586,24800000.0
2007-03-06 03:08:00,2.34591,2.34623,2.34591,2.34595,19900000.0
2007-03-06 03:09:00,2.34576,2.34601,2.34576,2.34594,18300000.0
2007-03-06 03:10:00,2.34626,2.34658,2.34626,2.34658,17600000.0
2007-03-06 03:11:00,2.34677,2.3468,2.34676,2.3468,15000000.0
2007-03-06 03:12:00,2.34703,2.34714,2.34703,2.3471,24400000.0
2007-03-06 03:13:00,2.34726,2.34775,2.3472,2.34775,33600000.0
2007-03-06 03:14:00,2.34795,2.34873,2.34795,2.34873,23000000.0
2007-03-06 03:15:00,2.34902,2.34905,2.34873,2.34878,32500000.0
2007-03-06 03:16:00,2.34891,2.34908,2.34872,2.34889,40300000.0
2007-03-06 03:17:00,2.34858,2.34871,2.34831,2.34839,26300000.0
2007-03-06 03:18:00,2.34815,2.34821,2.34776,2.34794,31000000.0
2007-03-06 03:19:00,2.34803,2.34837,2.34794,2.3483,55100000.0
2007-03-06 03:20:00,2.34846,2.34846,2.34788,2.34788,22400000.0
2007-03-06 03:21:00,2.34761,2.34771,2.34752,2.34752,44000000.0
2007-03-06 03:22:00,2.34766,2.34783,2.34766,2.34775,5600000.0
2007-03-06 03:23:00,2.3476,2.3476,2.34748,2.3476,37100000.0
2007-03-06 03:24:00,2.34776,2.34776,2.34747,2.34747,23300000.0
2007-03-06 03:25:00,2.34772,2.34796,2.34768,2.34778,44200000.0
2007-03-06 03:26:00,2.34767,2.34783,2.34767,2.34782,30000000.0
2007-03-06 03:27:00,2.34777,2.34785,2.34774,2.34777,32100000.0
2007-03-06 03:28:00,2.34788,2.34788,2.34753,2.34753,19700000.0
2007-03-06 03:29:00,2.34755,2.34777,2.34755,2.34777,9600000.0
2007-03-06 03:30:00,2.34782,2.34815,2.34782,2.34785,50100000.0
2007-03-06 03:31:00,2.34795,2.34821,2.34795,2.34821,4800000.0
2007-03-06 03:32:00,2.3485,2.3489,2.3485,2.34877,41700000.0
2007-03-06 03:33:00,2.34894,2.3491,2.34891,2.34898,34300000.0
2007-03-06 03:34:00,2.34888,2.34888,2.34874,2.34885,18400000.0
2007-03-06 03:35:00,2.34881,2.34892,2.3487,2.34888,35300000.0
2007-03-06 03:36:00,2.34905,2.34927,2.34885,2.34891,40500000.0
2007-03-06 03:37:00,2.34896,2.34937,2.34896,2.34907,54800000.0
2007-03-06 03:38:00,2.34908,2.34993,2.34908,2.34993,31100000.0
2007-03-06 03:39:00,2.34975,2.34995,2.34975,2.34995,4600000.0
2007-03-06 03:40:00,2.35013,2.35031,2.35001,2.35031,40400000.0
2007-03-06 03:41:00,2.35036,2.35043,2.3501,2.3501,51500000.0
2007-03-06 03:42:00,2.35017,2.35017,2.34967,2.34999,49400000.0
2007-03-06 03:43:00,2.35008,2.35012,2.35003,2.35012,21800000.0
2007-03-06 03:44:00,2.34981,2.35002,2.34981,2.34992,45400000.0
2007-03-06 03:45:00,2.34995,2.35003,2.34963,2.34995,29000000.0
2007-03-06 03:46:00,2.34978,2.35017,2.3496,2.34965,45700000.0
2007-03-06 03:47:00,2.3495,2.3495,2.3495,2.3495,4800000.0
2007-03-06 03:48:00,2.34978,2.3499,2.3497,2.3497,23600000.0
2007-03-06 03:49:00,2.34973,2.34979,2.3497,2.34979,28400000.0
2007-03-06 03:50:00,2.34993,2.34999,2.34957,2.34963,21600000.0
2007-03-06 03:51:00,2.34986,2.34986,2.34958,2.34962,24600000.0
2007-03-06 03:52:00,2.34943,2.3497,2.34943,2.3497,50100000.0
2007-03-06 03:53:00,2.3497,2.34991,2.34966,2.34974,41100000.0
2007-03-06 03:54:00,2.34978,2.34991,2.34969,2.34988,19800000.0
2007-03-06 03:55:00,2.34995,2.35015,2.34986,2.35015,29100000.0
2007-03-06 03:56:00,2.3501,2.35026,2.35,2.35013,34600000.0
2007-03-06 03:57:00,2.35026,2.3504,2.34988,2.34988,42200000.0
2007-03-06 03:58:00,2.34993,2.35033,2.34993,2.35033,31800000.0
2007-03-06 03:59:00,2.35022,2.35023,2.35001,2.35022,42000000.0
2007-03-06 04:00:00,2.3502,2.35023,2.35015,2.35015,24200000.0
2007-03-06 04:01:00,2.35008,2.35027,2.35008,2.35015,28700000.0
2007-03-06 04:02:00,2.35022,2.35023,2.35004,2.35023,50300000.0
2007-03-06 04:03:00,2.35024,2.35024,2.35007,2.35008,21000000.0
2007-03-06 04:04:00,2.35017,2.35024,2.35017,2.3502,20000000.0
2007-03-06 04:05:00,2.35005,2.35023,2.35004,2.35019,33200000.0
2007-03-06 04:06:00,2.35014,2.35037,2.35014,2.35024,18400000.0
2007-03-06 04:07:00,2.35016,2.35033,2.35009,2.35009,31100000.0
2007-03-06 04:08:00,2.35022,2.35113,2.35022,2.35093,35800000.0
2007-03-06 04:09:00,2.35101,2.35118,2.35085,2.35118,37300000.0
2007-03-06 04:10:00,2.35143,2.35216,2.35135,2.35194,40900000.0
2007-03-06 04:11:00,2.3519,2.35217,2.35178,2.35217,21900000.0
2007-03-06 04:12:00,2.35245,2.35285,2.35234,2.35277,58499998.0
2007-03-06 04:13:00,2.35324,2.35344,2.35301,2.35301,34100000.0
2007-03-06 04:14:00,2.3532,2.35365,2.3532,2.35365,31200001.0
2007-03-06 04:15:00,2.35355,2.35392,2.35355,2.35366,20600000.0
2007-03-06 04:16:00,2.35378,2.35378,2.35324,2.35328,41900000.0
2007-03-06 04:17:00,2.35331,2.35362,2.35331,2.35362,9200000.0
2007-03-06 04:18:00,2.35428,2.35444,2.35383,2.35383,45000000.0
2007-03-06 04:19:00,2.35391,2.35408,2.35391,2.35408,7600000.0
2007-03-06 04:20:00,2.35432,2.35432,2.35423,2.35423,4800000.0
2007-03-06 04:21:00,2.35405,2.35405,2.35342,2.3538,55000000.0
2007-03-06 04:22:00,2.35361,2.35381,2.35356,2.35376,47100000.0
2007-03-06 04:23:00,2.35357,2.35395,2.35344,2.35395,26500000.0
2007-03-06 04:24:00,2.35408,2.35427,2.35378,2.35378,55500000.0
2007-03-06 04:25:00,2.35384,2.35423,2.35371,2.35413,22800000.0
2007-03-06 04:26:00,2.35444,2.35471,2.35444,2.35471,9600000.0
2007-03-06 04:27:00,2.35481,2.35494,2.35462,2.35491,62800000.0
2007-03-06 04:28:00,2.35512,2.35538,2.35512,2.35516,42600000.0
2007-03-06 04:29:00,2.35558,2.3556,2.35516,2.3556,48100000.0
2007-03-06 04:30:00,2.35611,2.35676,2.35597,2.35676,58000000.0
2007-03-06 04:31:00,2.3567,2.3567,2.35633,2.35633,33000000.0
2007-03-06 04:32:00,2.3563,2.35637,2.3563,2.35637,20900000.0
2007-03-06 04:33:00,2.35618,2.35618,2.35583,2.35589,22200000.0
2007-03-06 04:34:00,2.35583,2.35602,2.35566,2.35572,48400000.0
2007-03-06 04:35:00,2.35579,2.35579,2.35508,2.35508,42300000.0
2007-03-06 04:36:00,2.35494,2.35494,2.35464,2.35488,44100000.0
2007-03-06 04:37:00,2.35472,2.35475,2.35436,2.35437,31800000.0
2007-03-06 04:38:00,2.35439,2.35447,2.35433,2.35447,26400000.0
2007-03-06 04:39:00,2.35442,2.35471,2.35442,2.3546,13600000.0
2007-03-06 04:40:00,2.3545,2.35455,2.3544,2.35452,23200000.0
2007-03-06 04:41:00,2.3543,2.35462,2.3543,2.35452,29400000.0
2007-03-06 04:42:00,2.3545,2.3545,2.35405,2.35423,50700000.0
2007-03-06 04:43:00,2.35421,2.35446,2.35414,2.35431,32100000.0
2007-03-06 04:44:00,2.3543,2.3543,2.35402,2.35402,13600000.0
2007-03-06 04:45:00,2.35389,2.35411,2.35379,2.35411,19000000.0
2007-03-06 04:46:00,2.35422,2.3543,2.35382,2.35386,27200000.0
2007-03-06 04:47:00,2.35384,2.3541,2.35384,2.35406,25600000.0
2007-03-06 04:48:00,2.35432,2.35463,2.35432,2.35463,10400000.0
2007-03-06 04:49:00,2.35519,2.3558,2.35519,2.3558,30100000.0
2007-03-06 04:50:00,2.35593,2.35618,2.35574,2.35585,44400000.0
2007-03-06 04:51:00,2.3556,2.35592,2.35541,2.35592,17800000.0
2007-03-06 04:52:00,2.35657,2.35736,2.35657,2.35727,19000000.0
2007-03-06 04:53:00,2.35762,2.35857,2.35762,2.35804,22900000.0
2007-03-06 04:54:00,2.35754,2.35754,2.35724,2.35724,28000000.0
2007-03-06 04:55:00,2.35715,2.35715,2.35641,2.35708,28700000.0
2007-03-06 04:56:00,2.35718,2.35734,2.35665,2.35665,34300000.0
2007-03-06 04:57:00,2.35648,2.3566,2.35572,2.35572,61900000.0
2007-03-06 04:58:00,2.35542,2.35593,2.35532,2.35593,25900000.0
2007-03-06 04:59:00,2.35602,2.35609,2.35594,2.35594,25800000.0
2007-03-06 05:00:00,2.356,2.35659,2.356,2.35646,24000000.0
2007-03-06 05:01:00,2.3564,2.3564,2.35616,2.35626,24100000.0
2007-03-06 05:02:00,2.35626,2.35637,2.35614,2.35625,34000000.0
2007-03-06 05:03:00,2.35626,2.35675,2.35626,2.35675,46200000.0
2007-03-06 05:04:00,2.35678,2.35702,2.35672,2.35698,28300000.0
2007-03-06 05:05:00,2.35738,2.35813,2.35738,2.35811,6500000.0
2007-03-06 05:06:00,2.35808,2.35808,2.35785,2.35803,44400000.0
2007-03-06 05:07:00,2.35813,2.35815,2.35793,2.35802,35800000.0
2007-03-06 05:08:00,2.35819,2.35823,2.35803,2.35823,35600000.0
2007-03-06 05:09:00,2.35819,2.35832,2.35806,2.35813,38800000.0
2007-03-06 05:10:00,2.35811,2.35811,2.35787,2.35787,28600000.0
2007-03-06 05:11:00,2.35779,2.35779,2.35755,2.35755,37200000.0
2007-03-06 05:12:00,2.35754,2.35778,2.35754,2.35767,30800000.0
2007-03-06 05:13:00,2.35743,2.35766,2.35741,2.35755,31300000.0
2007-03-06 05:14:00,2.35753,2.35763,2.35731,2.35731,25700000.0
2007-03-06 05:15:00,2.35742,2.3575,2.35732,2.35732,20200000.0
2007-03-06 05:16:00,2.35682,2.35682,2.35662,2.35662,48999999.0
2007-03-06 05:17:00,2.35668,2.35691,2.35656,2.35658,36200000.0
2007-03-06 05:18:00,2.35652,2.35679,2.35652,2.35655,54500000.0
2007-03-06 05:19:00,2.35662,2.35719,2.35662,2.35716,46900000.0
2007-03-06 05:20:00,2.35693,2.35715,2.35681,2.35708,53000000.0
2007-03-06 05:21:00,2.35695,2.35706,2.35689,2.35693,31300000.0
2007-03-06 05:22:00,2.35671,2.35671,2.35654,2.3566,30400000.0
2007-03-06 05:23:00,2.35664,2.35711,2.35664,2.35698,34700000.0
2007-03-06 05:24:00,2.3568,2.3568,2.3564,2.3564,29600000.0
2007-03-06 05:25:00,2.3565,2.3567,2.35642,2.35642,26600000.0
2007-03-06 05:26:00,2.35661,2.3569,2.35652,2.35668,32500000.0
2007-03-06 05:27:00,2.35667,2.3567,2.35643,2.35669,19900000.0
2007-03-06 05:28:00,2.35654,2.35658,2.35632,2.35635,20700000.0
2007-03-06 05:29:00,2.35635,2.35658,2.35631,2.35652,29200000.0
2007-03-06 05:30:00,2.35653,2.35684,2.35653,2.3567,28200000.0
2007-03-06 05:31:00,2.35654,2.35685,2.35649,2.35678,30400000.0
2007-03-06 05:32:00,2.35674,2.35682,2.35658,2.35673,35000000.0
2007-03-06 05:33:00,2.35692,2.35696,2.35689,2.35695,25300000.0
2007-03-06 05:34:00,2.35708,2.35715,2.35685,2.3571,29800000.0
2007-03-06 05:35:00,2.35714,2.35727,2.357,2.35727,18700000.0
2007-03-06 05:36:00,2.35694,2.35736,2.35694,2.35732,38400000.0
2007-03-06 05:37:00,2.35728,2.35743,2.35728,2.35728,37400000.0
2007-03-06 05:38:00,2.35733,2.35754,2.3573,2.3575,52000001.0
2007-03-06 05:39:00,2.35739,2.35754,2.35727,2.35742,31900000.0
2007-03-06 05:40:00,2.35697,2.35735,2.35697,2.35732,42000000.0
2007-03-06 05:41:00,2.35733,2.35763,2.35725,2.35763,34900000.0
2007-03-06 05:42:00,2.35771,2.35782,2.35771,2.35782,28000000.0
2007-03-06 05:43:00,2.35783,2.3579,2.35772,2.35772,66300000.0
2007-03-06 05:44:00,2.35779,2.35789,2.35779,2.35783,18500000.0
2007-03-06 05:45:00,2.35779,2.35797,2.35779,2.35779,25100000.0
2007-03-06 05:46:00,2.35788,2.35789,2.35773,2.35773,18800000.0
2007-03-06 05:47:00,2.35777,2.35788,2.35777,2.35787,15100000.0
2007-03-06 05:48:00,2.35789,2.35813,2.35782,2.35782,42900000.0
2007-03-06 05:49:00,2.35781,2.35816,2.35781,2.35791,33200000.0
2007-03-06 05:50:00,2.35782,2.35783,2.35782,2.35783,7600000.0
2007-03-06 05:51:00,2.3576,2.3576,2.35747,2.35747,15900000.0
2007-03-06 05:52:00,2.35732,2.35732,2.35714,2.35723,31000000.0
2007-03-06 05:53:00,2.35719,2.35725,2.35683,2.357,29300000.0
2007-03-06 05:54:00,2.35707,2.3571,2.35698,2.35702,39900000.0
2007-03-06 05:55:00,2.35712,2.35712,2.35701,2.3571,12800000.0
2007-03-06 05:56:00,2.35714,2.35725,2.35714,2.35725,27500000.0
2007-03-06 05:57:00,2.3572,2.35743,2.35709,2.35727,34700000.0
2007-03-06 05:58:00,2.35729,2.35746,2.35712,2.35716,26700000.0
2007-03-06 05:59:00,2.3571,2.3571,2.35701,2.35701,55800000.0
2007-03-06 06:00:00,2.35687,2.35696,2.35673,2.35678,28800000.0
2007-03-06 06:01:00,2.35708,2.35708,2.35707,2.35707,3200000.0
2007-03-06 06:02:00,2.35728,2.3573,2.35668,2.35715,40000000.0
2007-03-06 06:03:00,2.35699,2.35711,2.35674,2.35682,46200000.0
2007-03-06 06:04:00,2.35693,2.35693,2.35662,2.35676,38700000.0
2007-03-06 06:05:00,2.3567,2.35701,2.3567,2.35701,14300000.0
2007-03-06 06:06:00,2.35719,2.35745,2.35719,2.35743,35700000.0
2007-03-06 06:07:00,2.35738,2.35757,2.35733,2.35734,34400000.0
2007-03-06 06:08:00,2.35742,2.35748,2.35726,2.35726,24900000.0
2007-03-06 06:09:00,2.35734,2.35765,2.35734,2.35744,30400000.0
2007-03-06 06:10:00,2.3575,2.35775,2.35746,2.35775,33000000.0
2007-03-06 06:11:00,2.35786,2.35807,2.35786,2.35791,14500000.0
2007-03-06 06:12:00,2.35783,2.35807,2.35769,2.35769,41500000.0
2007-03-06 06:13:00,2.35766,2.3578,2.35766,2.35774,18100000.0
2007-03-06 06:14:00,2.35757,2.35766,2.35745,2.35745,17200000.0
2007-03-06 06:15:00,2.3575,2.35774,2.3575,2.35755,31300000.0
2007-03-06 06:16:00,2.35769,2.35771,2.35745,2.35747,35000000.0
2007-03-06 06:17:00,2.35753,2.35755,2.35729,2.3575,38800000.0
2007-03-06 06:18:00,2.35743,2.35926,2.35743,2.35913,27400000.0
2007-03-06 06:19:00,2.35944,2.35982,2.3593,2.35955,31000000.0
2007-03-06 06:20:00,2.35952,2.35952,2.3584,2.35849,53600000.0
2007-03-06 06:21:00,2.35857,2.3587,2.35821,2.3585,35300000.0
2007-03-06 06:22:00,2.35855,2.3586,2.35844,2.35854,20100000.0
2007-03-06 06:23:00,2.35839,2.35839,2.35819,2.35819,35100000.0
2007-03-06 06:24:00,2.35835,2.35848,2.35829,2.35829,20100000.0
2007-03-06 06:25:00,2.35827,2.35846,2.35826,2.35826,38300000.0
2007-03-06 06:26:00,2.3585,2.35861,2.3583,2.3583,21000000.0
2007-03-06 06:27:00,2.35835,2.35836,2.35825,2.35836,38700000.0
2007-03-06 06:28:00,2.35828,2.35838,2.35812,2.35837,22200000.0
2007-03-06 06:29:00,2.35829,2.35853,2.35829,2.35844,31200000.0
2007-03-06 06:30:00,2.3587,2.35885,2.35859,2.35859,29000000.0
2007-03-06 06:31:00,2.35852,2.35873,2.35837,2.35864,54100000.0
2007-03-06 06:32:00,2.35888,2.359,2.35867,2.35883,53800000.0
2007-03-06 06:33:00,2.35884,2.35898,2.3588,2.3588,37500000.0
2007-03-06 06:34:00,2.35878,2.35893,2.35876,2.35893,28100000.0
2007-03-06 06:35:00,2.35858,2.35858,2.35822,2.35822,11000000.0
2007-03-06 06:36:00,2.35785,2.35814,2.35749,2.3575,43100000.0
2007-03-06 06:37:00,2.35723,2.35723,2.35697,2.357,32400000.0
2007-03-06 06:38:00,2.357,2.3574,2.357,2.3572,45100000.0
2007-03-06 06:39:00,2.35724,2.3575,2.35721,2.35721,52900000.0
2007-03-06 06:40:00,2.35724,2.3573,2.3571,2.35725,30500000.0
2007-03-06 06:41:00,2.35723,2.35746,2.35723,2.35723,57200000.0
2007-03-06 06:42:00,2.35726,2.35729,2.35721,2.35726,14400000.0
2007-03-06 06:43:00,2.35742,2.35753,2.3573,2.35738,34100000.0
2007-03-06 06:44:00,2.35733,2.35758,2.3573,2.35758,18000000.0
2007-03-06 06:45:00,2.35744,2.35762,2.35721,2.35745,27900000.0
2007-03-06 06:46:00,2.35773,2.35774,2.35755,2.35774,19300000.0
2007-03-06 06:47:00,2.35773,2.35773,2.35752,2.35752,17200000.0
2007-03-06 06:48:00,2.35742,2.35742,2.3572,2.35722,19100000.0
2007-03-06 06:49:00,2.35714,2.35714,2.35662,2.35662,12200000.0
2007-03-06 06:50:00,2.35646,2.35666,2.35638,2.35657,34300000.0
2007-03-06 06:51:00,2.3564,2.3564,2.35589,2.356,17400000.0
2007-03-06 06:52:00,2.35598,2.35612,2.35588,2.35612,46100000.0
2007-03-06 06:53:00,2.35606,2.35622,2.35604,2.35619,27000000.0
2007-03-06 06:54:00,2.35628,2.35628,2.35515,2.35515,28300000.0
2007-03-06 06:55:00,2.35517,2.35557,2.35517,2.35549,19800000.0
2007-03-06 06:56:00,2.35565,2.35565,2.3554,2.3554,42400000.0
2007-03-06 06:57:00,2.35534,2.35534,2.35492,2.35492,8200000.0
2007-03-06 06:58:00,2.35467,2.3551,2.35467,2.35477,40200000.0
2007-03-06 06:59:00,2.35481,2.35496,2.35477,2.35496,19700000.0
2007-03-06 07:00:00,2.35496,2.35531,2.35482,2.35503,34700000.0
2007-03-06 07:01:00,2.35517,2.35549,2.35517,2.35549,19700000.0
2007-03-06 07:02:00,2.35553,2.35572,2.35553,2.35572,34800000.0
2007-03-06 07:03:00,2.35591,2.35599,2.35542,2.35542,28800000.0
2007-03-06 07:04:00,2.35533,2.35537,2.35508,2.35508,44900000.0
2007-03-06 07:05:00,2.35517,2.35522,2.35507,2.35507,24300000.0
2007-03-06 07:06:00,2.35509,2.35526,2.35507,2.35507,38500000.0
2007-03-06 07:07:00,2.35505,2.35511,2.35492,2.35492,22000000.0
2007-03-06 07:08:00,2.35463,2.35476,2.35455,2.35455,30100000.0
2007-03-06 07:09:00,2.35457,2.35476,2.35417,2.35476,46800000.0
2007-03-06 07:10:00,2.35435,2.35435,2.35391,2.3541,22700000.0
2007-03-06 07:11:00,2.35417,2.35434,2.35407,2.35419,30800000.0
2007-03-06 07:12:00,2.35435,2.3545,2.35417,2.35422,36500000.0
2007-03-06 07:13:00,2.35419,2.35447,2.35419,2.35431,44100000.0
2007-03-06 07:14:00,2.35416,2.35445,2.35416,2.35444,20400000.0
2007-03-06 07:15:00,2.35473,2.35485,2.35462,2.35465,36500000.0
2007-03-06 07:16:00,2.35471,2.35499,2.35471,2.35496,25000000.0
2007-03-06 07:17:00,2.35473,2.35497,2.35473,2.35475,25900000.0
2007-03-06 07:18:00,2.35482,2.35519,2.35482,2.35519,54600000.0
2007-03-06 07:19:00,2.35524,2.35538,2.35519,2.35528,29800000.0
2007-03-06 07:20:00,2.35515,2.35522,2.35491,2.35505,32700000.0
2007-03-06 07:21:00,2.35496,2.35496,2.35464,2.35471,18600000.0
2007-03-06 07:22:00,2.35449,2.35475,2.35438,2.35446,20000000.0
2007-03-06 07:23:00,2.35449,2.35451,2.35417,2.35417,50300000.0
2007-03-06 07:24:00,2.35436,2.3545,2.35425,2.35447,49800001.0
2007-03-06 07:25:00,2.35421,2.35446,2.35407,2.35407,24700000.0
2007-03-06 07:26:00,2.35392,2.35403,2.35381,2.35396,24000000.0
2007-03-06 07:27:00,2.35395,2.35406,2.35389,2.35406,35600000.0
2007-03-06 07:28:00,2.35408,2.35419,2.35408,2.35411,16200000.0
2007-03-06 07:29:00,2.35434,2.35434,2.35412,2.35422,28700000.0
2007-03-06 07:30:00,2.35446,2.3548,2.35446,2.3547,43500000.0
2007-03-06 07:31:00,2.35469,2.35482,2.35469,2.35473,25400000.0
2007-03-06 07:32:00,2.35481,2.35503,2.35469,2.35503,18000000.0
2007-03-06 07:33:00,2.35514,2.35514,2.35489,2.35498,23500000.0
2007-03-06 07:34:00,2.35486,2.35553,2.35486,2.3553,43600000.0
2007-03-06 07:35:00,2.35524,2.35553,2.35524,2.35541,31600000.0
2007-03-06 07:36:00,2.35534,2.35534,2.35516,2.35527,42600000.0
2007-03-06 07:37:00,2.35516,2.35516,2.35498,2.35504,20000000.0
2007-03-06 07:38:00,2.3551,2.35544,2.35502,2.35544,26300000.0
2007-03-06 07:39:00,2.35535,2.3555,2.35532,2.3555,30900000.0
2007-03-06 07:40:00,2.35543,2.35566,2.35536,2.35566,29500000.0
2007-03-06 07:41:00,2.35575,2.35575,2.35547,2.35561,26100000.0
2007-03-06 07:42:00,2.35567,2.3559,2.35567,2.3558,33500000.0
2007-03-06 07:43:00,2.35565,2.35569,2.35547,2.35547,13800000.0
2007-03-06 07:44:00,2.35538,2.35538,2.35492,2.35492,16800000.0
2007-03-06 07:45:00,2.35509,2.35532,2.35496,2.35532,40800000.0
2007-03-06 07:46:00,2.35532,2.35532,2.35434,2.35455,31100000.0
2007-03-06 07:47:00,2.35447,2.35447,2.35412,2.35422,35300000.0
2007-03-06 07:48:00,2.35435,2.35458,2.35435,2.35458,10300000.0
2007-03-06 07:49:00,2.3546,2.3546,2.35418,2.35418,33700000.0
2007-03-06 07:50:00,2.35417,2.35417,2.35407,2.35412,17800000.0
2007-03-06 07:51:00,2.35418,2.35455,2.35418,2.35438,41700000.0
2007-03-06 07:52:00,2.35447,2.35448,2.35421,2.35426,25500000.0
2007-03-06 07:53:00,2.35441,2.35442,2.35426,2.35426,30400000.0
2007-03-06 07:54:00,2.35405,2.35431,2.35397,2.35403,30000000.0
2007-03-06 07:55:00,2.35396,2.35427,2.35382,2.35411,18700000.0
2007-03-06 07:56:00,2.35407,2.35423,2.35399,2.35399,12400000.0
2007-03-06 07:57:00,2.35409,2.35413,2.354,2.35413,33700000.0
2007-03-06 07:58:00,2.3542,2.35437,2.35395,2.3541,25600000.0
2007-03-06 07:59:00,2.35413,2.35421,2.35404,2.35413,41700000.0
2007-03-06 08:00:00,2.35432,2.35458,2.35432,2.35448,23200000.0
2007-03-06 08:01:00,2.35448,2.35508,2.35444,2.3549,38600000.0
2007-03-06 08:02:00,2.35439,2.35492,2.35439,2.35484,33900000.0
2007-03-06 08:03:00,2.35468,2.35495,2.35463,2.35495,27600000.0
2007-03-06 08:04:00,2.35506,2.35514,2.35482,2.35489,28600000.0
2007-03-06 08:05:00,2.35475,2.35497,2.35456,2.35497,34600000.0
2007-03-06 08:06:00,2.35483,2.35483,2.35404,2.35415,41600000.0
2007-03-06 08:07:00,2.35411,2.35444,2.35396,2.35424,26000000.0
2007-03-06 08:08:00,2.35379,2.35396,2.35366,2.35368,48300000.0
2007-03-06 08:09:00,2.35345,2.35351,2.35338,2.35338,40500000.0
2007-03-06 08:10:00,2.35341,2.35377,2.35341,2.35364,35500000.0
2007-03-06 08:11:00,2.35387,2.35416,2.35387,2.35398,23800000.0
2007-03-06 08:12:00,2.35396,2.354,2.35372,2.35372,20200000.0
2007-03-06 08:13:00,2.35357,2.35357,2.35329,2.35341,45900000.0
2007-03-06 08:14:00,2.35367,2.35367,2.35292,2.35292,38400000.0
2007-03-06 08:15:00,2.35295,2.35326,2.35294,2.35305,34100000.0
2007-03-06 08:16:00,2.35309,2.35312,2.35284,2.35284,20600000.0
2007-03-06 08:17:00,2.35326,2.35326,2.35286,2.35301,30000000.0
2007-03-06 08:18:00,2.35291,2.35306,2.35278,2.35297,27800000.0
2007-03-06 08:19:00,2.3531,2.35346,2.3531,2.35346,27000000.0
2007-03-06 08:20:00,2.35339,2.35376,2.35339,2.35348,53400000.0
2007-03-06 08:21:00,2.35333,2.35411,2.35333,2.35409,31000000.0
2007-03-06 08:22:00,2.35401,2.35405,2.35385,2.35385,22500000.0
2007-03-06 08:23:00,2.354,2.3541,2.354,2.35403,16600000.0
2007-03-06 08:24:00,2.35407,2.35435,2.35395,2.35419,28900000.0
2007-03-06 08:25:00,2.35426,2.35434,2.35418,2.35418,32300000.0
2007-03-06 08:26:00,2.35421,2.35422,2.35407,2.35414,42200000.0
2007-03-06 08:27:00,2.35405,2.35405,2.35384,2.35392,29000000.0
2007-03-06 08:28:00,2.35396,2.35424,2.35396,2.35418,32100000.0
2007-03-06 08:29:00,2.35423,2.35425,2.35412,2.35425,31400000.0
2007-03-06 08:30:00,2.35406,2.35447,2.35403,2.35447,31600000.0
2007-03-06 08:31:00,2.35463,2.35463,2.35381,2.35385,48900000.0
2007-03-06 08:32:00,2.35376,2.3538,2.35324,2.35324,34700000.0
2007-03-06 08:33:00,2.35315,2.35329,2.3528,2.35291,28200000.0
2007-03-06 08:34:00,2.35287,2.35287,2.3523,2.3528,41600000.0
2007-03-06 08:35:00,2.35294,2.35312,2.35287,2.35312,60500000.0
2007-03-06 08:36:00,2.35332,2.35398,2.35328,2.35328,27200000.0
2007-03-06 08:37:00,2.35313,2.35322,2.35301,2.35311,41100000.0
2007-03-06 08:38:00,2.3531,2.35331,2.3531,2.35331,10000000.0
2007-03-06 08:39:00,2.35348,2.35361,2.35315,2.35315,23600000.0
2007-03-06 08:40:00,2.353,2.35334,2.35299,2.35334,26800000.0
2007-03-06 08:41:00,2.35318,2.35319,2.35299,2.35316,23200000.0
2007-03-06 08:42:00,2.35306,2.35317,2.35306,2.35317,44500000.0
2007-03-06 08:43:00,2.35299,2.35299,2.35258,2.35285,29900000.0
2007-03-06 08:44:00,2.35288,2.353,2.35284,2.35299,25800000.0
2007-03-06 08:45:00,2.35289,2.35358,2.35289,2.35321,29000000.0
2007-03-06 08:46:00,2.35311,2.3535,2.35305,2.35342,26000000.0
2007-03-06 08:47:00,2.35352,2.35362,2.35343,2.35352,36200000.0
2007-03-06 08:48:00,2.35352,2.35372,2.35352,2.35355,40500000.0
2007-03-06 08:49:00,2.35394,2.35406,2.35394,2.35397,36700000.0
2007-03-06 08:50:00,2.35399,2.35407,2.35389,2.35405,30100000.0
2007-03-06 08:51:00,2.35407,2.35436,2.3539,2.35402,29900000.0
2007-03-06 08:52:00,2.35419,2.35429,2.35397,2.35416,48000000.0
2007-03-06 08:53:00,2.35407,2.35423,2.35395,2.35396,23000000.0
2007-03-06 08:54:00,2.35403,2.3546,2.35403,2.35455,17100000.0
2007-03-06 08:55:00,2.35469,2.35469,2.35404,2.35404,31500000.0
2007-03-06 08:56:00,2.35445,2.35493,2.35445,2.35484,19200000.0
2007-03-06 08:57:00,2.35499,2.35546,2.35494,2.35546,44400000.0
2007-03-06 08:58:00,2.35549,2.35549,2.35494,2.35494,28000000.0
2007-03-06 08:59:00,2.35488,2.35488,2.35433,2.35443,41500000.0
2007-03-06 09:00:00,2.35441,2.35457,2.35441,2.35457,20500000.0
2007-03-06 09:01:00,2.35506,2.35556,2.35506,2.35556,14000000.0
2007-03-06 09:02:00,2.35563,2.35595,2.35563,2.35578,23400000.0
2007-03-06 09:03:00,2.35575,2.35575,2.35558,2.35558,30500000.0
2007-03-06 09:04:00,2.35558,2.35562,2.35534,2.35534,54100000.0
2007-03-06 09:05:00,2.35529,2.35539,2.3552,2.3552,21000000.0
2007-03-06 09:06:00,2.35533,2.3556,2.35533,2.35543,16000000.0
2007-03-06 09:07:00,2.35577,2.35577,2.35549,2.35575,65300000.0
2007-03-06 09:08:00,2.3559,2.3559,2.35545,2.35545,26300000.0
2007-03-06 09:09:00,2.35511,2.35511,2.35479,2.35481,41800000.0
2007-03-06 09:10:00,2.35439,2.35439,2.35396,2.35412,22900000.0
2007-03-06 09:11:00,2.35414,2.35455,2.35414,2.35442,20000000.0
2007-03-06 09:12:00,2.35434,2.35457,2.35425,2.35425,29300000.0
2007-03-06 09:13:00,2.35399,2.35399,2.35349,2.35358,18500000.0
2007-03-06 09:14:00,2.35341,2.35341,2.35309,2.35309,10800000.0
2007-03-06 09:15:00,2.35308,2.35314,2.3529,2.3529,29800000.0
2007-03-06 09:16:00,2.35317,2.35351,2.35312,2.3535,65900000.0
2007-03-06 09:17:00,2.35344,2.35374,2.35344,2.35357,41400000.0
2007-03-06 09:18:00,2.35351,2.35373,2.35351,2.35357,38800000.0
2007-03-06 09:19:00,2.35351,2.35364,2.35347,2.35347,26500000.0
2007-03-06 09:20:00,2.35343,2.35343,2.35328,2.3534,33200000.0
2007-03-06 09:21:00,2.35369,2.35374,2.35348,2.35348,20800000.0
2007-03-06 09:22:00,2.35364,2.35364,2.35339,2.35339,50400000.0
2007-03-06 09:23:00,2.35353,2.35365,2.35348,2.35365,25300000.0
2007-03-06 09:24:00,2.35354,2.35364,2.35343,2.35363,51500000.0
2007-03-06 09:25:00,2.3535,2.35362,2.35347,2.3535,20200000.0
2007-03-06 09:26:00,2.35351,2.35351,2.35338,2.35343,42500000.0
2007-03-06 09:27:00,2.35361,2.35361,2.35335,2.35345,16200000.0
2007-03-06 09:28:00,2.35362,2.35407,2.35362,2.35407,36500000.0
2007-03-06 09:29:00,2.35406,2.35421,2.35384,2.3539,27600000.0
2007-03-06 09:30:00,2.35409,2.35442,2.35409,2.35421,28500000.0
2007-03-06 09:31:00,2.35425,2.35435,2.35408,2.35411,75199999.0
2007-03-06 09:32:00,2.354,2.35426,2.3539,2.35407,47700000.0
2007-03-06 09:33:00,2.35434,2.35447,2.35395,2.354,25400000.0
2007-03-06 09:34:00,2.35414,2.3543,2.35406,2.3543,19100000.0
2007-03-06 09:35:00,2.35435,2.35435,2.35427,2.35427,4800000.0
2007-03-06 09:36:00,2.35426,2.35449,2.35421,2.35435,39600000.0
2007-03-06 09:37:00,2.35426,2.35426,2.35355,2.35355,22000000.0
2007-03-06 09:38:00,2.35354,2.35372,2.35349,2.35372,34300000.0
2007-03-06 09:39:00,2.35354,2.35367,2.3535,2.35353,45200000.0
2007-03-06 09:40:00,2.35348,2.35355,2.35342,2.35342,25800000.0
2007-03-06 09:41:00,2.35349,2.35363,2.35349,2.35362,15700000.0
2007-03-06 09:42:00,2.3534,2.35356,2.3534,2.35356,36700000.0
2007-03-06 09:43:00,2.35352,2.35352,2.3534,2.35342,63099998.0
2007-03-06 09:44:00,2.35337,2.35337,2.35281,2.35336,65099998.0
2007-03-06 09:45:00,2.35332,2.35345,2.3532,2.35328,28900000.0
2007-03-06 09:46:00,2.35342,2.35358,2.3534,2.35351,24600000.0
2007-03-06 09:47:00,2.35359,2.35491,2.35359,2.35491,43700000.0
2007-03-06 09:48:00,2.35555,2.35597,2.35551,2.35597,49600000.0
2007-03-06 09:49:00,2.35638,2.35658,2.35624,2.35649,37500000.0
2007-03-06 09:50:00,2.35649,2.35649,2.35621,2.35621,4000000.0
2007-03-06 09:51:00,2.35603,2.35603,2.35569,2.35569,33100000.0
2007-03-06 09:52:00,2.35595,2.35604,2.35575,2.35596,36300000.0
2007-03-06 09:53:00,2.35593,2.35602,2.35567,2.35597,64700000.0
2007-03-06 09:54:00,2.35572,2.35578,2.35533,2.35535,54800000.0
2007-03-06 09:55:00,2.35508,2.35508,2.3546,2.35475,30000000.0
2007-03-06 09:56:00,2.35483,2.35493,2.35455,2.35474,18700000.0
2007-03-06 09:57:00,2.35466,2.3547,2.35434,2.35449,27500000.0
2007-03-06 09:58:00,2.3546,2.3546,2.35408,2.35427,19400000.0
2007-03-06 09:59:00,2.35439,2.35439,2.35421,2.35421,24700000.0
2007-03-06 10:00:00,2.35408,2.35484,2.35408,2.35484,21600000.0
2007-03-06 10:01:00,2.35519,2.35548,2.35519,2.35534,21600000.0
2007-03-06 10:02:00,2.35527,2.35534,2.35497,2.355,35300000.0
2007-03-06 10:03:00,2.3548,2.3548,2.35447,2.35447,14400000.0
2007-03-06 10:04:00,2.3547,2.35497,2.35459,2.35483,38700000.0
2007-03-06 10:05:00,2.35487,2.35498,2.35444,2.35444,47600000.0
2007-03-06 10:06:00,2.35451,2.35451,2.35416,2.35416,34600001.0
2007-03-06 10:07:00,2.35417,2.35417,2.35306,2.35358,49900000.0
2007-03-06 10:08:00,2.35395,2.35413,2.35381,2.35387,31800000.0
2007-03-06 10:09:00,2.35381,2.35381,2.35334,2.35346,30100000.0
2007-03-06 10:10:00,2.35358,2.35358,2.35315,2.35331,36300000.0
2007-03-06 10:11:00,2.35321,2.35358,2.35321,2.35358,30100000.0
2007-03-06 10:12:00,2.35359,2.3537,2.35319,2.35319,20800000.0
2007-03-06 10:13:00,2.35295,2.35328,2.35292,2.35299,31400000.0
2007-03-06 10:14:00,2.35278,2.35284,2.35248,2.35248,27000000.0
2007-03-06 10:15:00,2.35234,2.35254,2.3522,2.35254,46800000.0
2007-03-06 10:16:00,2.35258,2.35287,2.35258,2.35278,38000000.0
2007-03-06 10:17:00,2.35273,2.35284,2.35261,2.35279,36300000.0
2007-03-06 10:18:00,2.35252,2.3526,2.35218,2.35243,37700000.0
2007-03-06 10:19:00,2.3523,2.35258,2.35226,2.35226,27900000.0
2007-03-06 10:20:00,2.35235,2.35246,2.35137,2.35151,26400000.0
2007-03-06 10:21:00,2.35174,2.3518,2.35146,2.35169,52100000.0
2007-03-06 10:22:00,2.35168,2.35195,2.3515,2.35154,53600000.0
2007-03-06 10:23:00,2.35145,2.35161,2.35138,2.35146,26100000.0
2007-03-06 10:24:00,2.35146,2.3521,2.35146,2.3521,36000000.0
2007-03-06 10:25:00,2.35203,2.35258,2.35203,2.35241,34900000.0
2007-03-06 10:26:00,2.35227,2.35227,2.35184,2.35202,12400000.0
2007-03-06 10:27:00,2.35181,2.35202,2.35165,2.3519,21200000.0
2007-03-06 10:28:00,2.35185,2.35204,2.35176,2.35176,33600000.0
2007-03-06 10:29:00,2.35168,2.3519,2.35167,2.3519,45300000.0
2007-03-06 10:30:00,2.35177,2.35184,2.35169,2.35175,24400000.0
2007-03-06 10:31:00,2.35176,2.35215,2.35176,2.35215,16300000.0
2007-03-06 10:32:00,2.35207,2.35233,2.35207,2.35233,33900000.0
2007-03-06 10:33:00,2.35243,2.35261,2.35231,2.35231,37100000.0
2007-03-06 10:34:00,2.35223,2.35248,2.35223,2.35248,26700000.0
2007-03-06 10:35:00,2.35252,2.35267,2.35246,2.35246,24300000.0
2007-03-06 10:36:00,2.35253,2.35262,2.35244,2.35259,23400000.0
2007-03-06 10:37:00,2.35267,2.35267,2.3524,2.35243,63100000.0
2007-03-06 10:38:00,2.35255,2.35259,2.35231,2.35246,19200000.0
2007-03-06 10:39:00,2.35232,2.35253,2.35219,2.35219,20800000.0
2007-03-06 10:40:00,2.35203,2.35203,2.35168,2.35182,33600000.0
2007-03-06 10:41:00,2.35194,2.3523,2.35194,2.3523,42300000.0
2007-03-06 10:42:00,2.35194,2.35212,2.35194,2.35211,31000000.0
2007-03-06 10:43:00,2.35201,2.35213,2.35194,2.35213,22900000.0
2007-03-06 10:44:00,2.35191,2.35214,2.35191,2.35198,49399999.0
2007-03-06 10:45:00,2.35202,2.35215,2.35199,2.35215,19200000.0
2007-03-06 10:46:00,2.35234,2.35234,2.35209,2.35214,53100000.0
2007-03-06 10:47:00,2.35208,2.35232,2.35203,2.35212,41600000.0
2007-03-06 10:48:00,2.35201,2.35231,2.35199,2.35227,27000000.0
2007-03-06 10:49:00,2.35224,2.35228,2.35212,2.35228,16800000.0
2007-03-06 10:50:00,2.35211,2.35217,2.35204,2.35209,32800000.0
2007-03-06 10:51:00,2.35217,2.35245,2.35217,2.35234,30900000.0
2007-03-06 10:52:00,2.35246,2.35246,2.35203,2.35208,48800000.0
2007-03-06 10:53:00,2.35214,2.35215,2.3519,2.35211,53300000.0
2007-03-06 10:54:00,2.35234,2.35266,2.35234,2.35263,26800000.0
2007-03-06 10:55:00,2.35289,2.35314,2.35261,2.35314,89199999.0
2007-03-06 10:56:00,2.35341,2.35371,2.35334,2.35355,41600000.0
2007-03-06 10:57:00,2.35357,2.35377,2.35353,2.35357,43400000.0
2007-03-06 10:58:00,2.35342,2.35342,2.35317,2.35317,24800000.0
2007-03-06 10:59:00,2.35316,2.35324,2.35295,2.35324,43900000.0
2007-03-06 11:00:00,2.35323,2.35335,2.35311,2.35335,34600000.0
2007-03-06 11:01:00,2.35332,2.35344,2.35296,2.35296,32300000.0
2007-03-06 11:02:00,2.35311,2.35312,2.35282,2.35307,27700000.0
2007-03-06 11:03:00,2.35298,2.35314,2.35295,2.35302,49699999.0
2007-03-06 11:04:00,2.35299,2.35313,2.35283,2.35305,49500000.0
2007-03-06 11:05:00,2.35317,2.35363,2.35317,2.35331,38300000.0
2007-03-06 11:06:00,2.35357,2.35357,2.35322,2.35341,19600000.0
2007-03-06 11:07:00,2.35331,2.35334,2.35321,2.35332,45300000.0
2007-03-06 11:08:00,2.35316,2.35331,2.35295,2.35295,28500000.0
2007-03-06 11:09:00,2.35267,2.35267,2.35235,2.35243,49100000.0
2007-03-06 11:10:00,2.35225,2.35269,2.35225,2.35261,32400000.0
2007-03-06 11:11:00,2.35259,2.35262,2.35203,2.35203,35600001.0
2007-03-06 11:12:00,2.35197,2.35197,2.35145,2.3515,29200000.0
2007-03-06 11:13:00,2.35162,2.35163,2.35144,2.35158,33400000.0
2007-03-06 11:14:00,2.3517,2.35178,2.35131,2.35131,48600000.0
2007-03-06 11:15:00,2.35113,2.35131,2.35104,2.35131,44500000.0
2007-03-06 11:16:00,2.35135,2.35165,2.35135,2.35165,24200000.0
2007-03-06 11:17:00,2.35169,2.35183,2.35157,2.35167,42400000.0
2007-03-06 11:18:00,2.35183,2.35185,2.35169,2.35169,20400000.0
2007-03-06 11:19:00,2.3515,2.35152,2.35137,2.35147,41500000.0
2007-03-06 11:20:00,2.35145,2.3519,2.35138,2.3519,32300000.0
2007-03-06 11:21:00,2.35182,2.35194,2.35171,2.35179,36200000.0
2007-03-06 11:22:00,2.35184,2.35225,2.35179,2.35199,30700000.0
2007-03-06 11:23:00,2.35163,2.35197,2.35152,2.35177,38500000.0
2007-03-06 11:24:00,2.35183,2.35183,2.35168,2.35168,24800000.0
2007-03-06 11:25:00,2.35186,2.35198,2.35176,2.35176,27200000.0
2007-03-06 11:26:00,2.35179,2.35182,2.35167,2.35177,24300000.0
2007-03-06 11:27:00,2.35157,2.35175,2.35146,2.35158,36300000.0
2007-03-06 11:28:00,2.35155,2.35178,2.35137,2.35178,53100000.0
2007-03-06 11:29:00,2.35183,2.352,2.35171,2.3518,53100000.0
2007-03-06 11:30:00,2.35191,2.35228,2.35191,2.35228,51600000.0
2007-03-06 11:31:00,2.35213,2.35227,2.35194,2.35207,32300000.0
2007-03-06 11:32:00,2.35206,2.35262,2.35203,2.35262,41100000.0
2007-03-06 11:33:00,2.35275,2.35325,2.35275,2.35325,43200000.0
2007-03-06 11:34:00,2.3531,2.35338,2.3531,2.35325,60200000.0
2007-03-06 11:35:00,2.35328,2.35335,2.35322,2.35324,38700000.0
2007-03-06 11:36:00,2.35353,2.35378,2.35336,2.35378,41800000.0
2007-03-06 11:37:00,2.35377,2.35396,2.35368,2.35394,12500000.0
2007-03-06 11:38:00,2.35381,2.35398,2.35371,2.35389,32800000.0
2007-03-06 11:39:00,2.3539,2.35421,2.35386,2.35406,64400000.0
2007-03-06 11:40:00,2.35399,2.35414,2.3539,2.35414,40299999.0
2007-03-06 11:41:00,2.35384,2.35404,2.35384,2.3539,29700000.0
2007-03-06 11:42:00,2.35384,2.35417,2.35384,2.35417,34700000.0
2007-03-06 11:43:00,2.35399,2.35399,2.35368,2.35375,33900000.0
2007-03-06 11:44:00,2.35367,2.35394,2.35363,2.35394,28700000.0
2007-03-06 11:45:00,2.35419,2.35441,2.35408,2.35435,20700000.0
2007-03-06 11:46:00,2.35446,2.35454,2.35422,2.35425,29700000.0
2007-03-06 11:47:00,2.35428,2.35435,2.35419,2.35435,20800000.0
2007-03-06 11:48:00,2.35434,2.35458,2.35423,2.35446,31400000.0
2007-03-06 11:49:00,2.35455,2.35491,2.35449,2.35474,35200000.0
2007-03-06 11:50:00,2.35457,2.35462,2.35448,2.35452,23600000.0
2007-03-06 11:51:00,2.35476,2.35486,2.35465,2.35471,37700000.0
2007-03-06 11:52:00,2.35475,2.35488,2.35466,2.35488,34400000.0
2007-03-06 11:53:00,2.35479,2.35492,2.35462,2.35462,35400000.0
2007-03-06 11:54:00,2.35451,2.35454,2.35432,2.3544,29600000.0
2007-03-06 11:55:00,2.35434,2.35437,2.35415,2.35415,52500000.0
2007-03-06 11:56:00,2.35427,2.35454,2.35423,2.35423,58400000.0
2007-03-06 11:57:00,2.35429,2.35442,2.35422,2.35428,27100000.0
2007-03-06 11:58:00,2.35421,2.35423,2.3541,2.35415,40100000.0
2007-03-06 11:59:00,2.35421,2.35442,2.35419,2.35442,22300000.0
2007-03-06 12:00:00,2.35488,2.35532,2.35477,2.35532,26000000.0
2007-03-06 12:01:00,2.35566,2.35578,2.35508,2.35508,55500000.0
2007-03-06 12:02:00,2.3548,2.3548,2.3546,2.3546,29300000.0
2007-03-06 12:03:00,2.35453,2.35493,2.35453,2.35493,28300000.0
2007-03-06 12:04:00,2.35497,2.35524,2.35493,2.35493,33800000.0
2007-03-06 12:05:00,2.35505,2.35505,2.35469,2.35484,47200000.0
2007-03-06 12:06:00,2.355,2.35554,2.35485,2.35554,50399998.0
2007-03-06 12:07:00,2.35547,2.35547,2.35528,2.35536,51800000.0
2007-03-06 12:08:00,2.35537,2.35543,2.35513,2.35513,18600000.0
2007-03-06 12:09:00,2.35516,2.3553,2.35494,2.35499,32600000.0
2007-03-06 12:10:00,2.35498,2.35515,2.35485,2.355,33000000.0
2007-03-06 12:11:00,2.35509,2.35509,2.35492,2.35492,22500000.0
2007-03-06 12:12:00,2.35483,2.35484,2.35459,2.35484,28400000.0
2007-03-06 12:13:00,2.35479,2.3549,2.35464,2.35468,27400000.0
2007-03-06 12:14:00,2.35475,2.35477,2.35467,2.35477,30400000.0
2007-03-06 12:15:00,2.35474,2.35492,2.35457,2.35461,37000000.0
2007-03-06 12:16:00,2.35455,2.35471,2.35442,2.35455,30400000.0
2007-03-06 12:17:00,2.35464,2.35468,2.35437,2.35437,24600000.0
2007-03-06 12:18:00,2.3545,2.35464,2.35432,2.35438,59600000.0
2007-03-06 12:19:00,2.35447,2.35454,2.35438,2.35442,18700000.0
2007-03-06 12:20:00,2.35444,2.35446,2.35417,2.35427,52900000.0
2007-03-06 12:21:00,2.35424,2.3544,2.35422,2.35429,30200000.0
2007-03-06 12:22:00,2.35447,2.35468,2.35436,2.35459,45100000.0
2007-03-06 12:23:00,2.35489,2.35489,2.3543,2.3546,45700000.0
2007-03-06 12:24:00,2.35468,2.35472,2.35453,2.35466,32000000.0
2007-03-06 12:25:00,2.35478,2.35478,2.35457,2.35462,45500001.0
2007-03-06 12:26:00,2.35458,2.35466,2.35451,2.35466,19000000.0
2007-03-06 12:27:00,2.35482,2.35504,2.35482,2.35492,49400000.0
2007-03-06 12:28:00,2.35486,2.35513,2.35482,2.35513,31900000.0
2007-03-06 12:29:00,2.3553,2.35543,2.35492,2.35492,46100000.0
2007-03-06 12:30:00,2.35489,2.35491,2.35458,2.35491,41400000.0
2007-03-06 12:31:00,2.35517,2.35517,2.35496,2.35501,18100000.0
2007-03-06 12:32:00,2.3553,2.35571,2.3553,2.35571,20200000.0
2007-03-06 12:33:00,2.35556,2.35556,2.35534,2.35534,12800000.0
2007-03-06 12:34:00,2.3551,2.3551,2.35499,2.35503,19800000.0
2007-03-06 12:35:00,2.35501,2.35507,2.35472,2.35479,43800000.0
2007-03-06 12:36:00,2.35479,2.35484,2.35436,2.35436,59200000.0
2007-03-06 12:37:00,2.35449,2.35484,2.3544,2.35484,43000000.0
2007-03-06 12:38:00,2.3549,2.35504,2.35478,2.35478,45400000.0
2007-03-06 12:39:00,2.35474,2.35485,2.35449,2.35473,31500000.0
2007-03-06 12:40:00,2.35481,2.35507,2.35474,2.35482,63299999.0
2007-03-06 12:41:00,2.35488,2.35506,2.35478,2.35504,44100000.0
2007-03-06 12:42:00,2.35497,2.35519,2.35493,2.35498,39300000.0
2007-03-06 12:43:00,2.35489,2.35546,2.35489,2.35546,20600000.0
2007-03-06 12:44:00,2.35498,2.35623,2.3549,2.35598,40100001.0
2007-03-06 12:45:00,2.35596,2.35599,2.35552,2.35575,40100000.0
2007-03-06 12:46:00,2.3556,2.35582,2.35554,2.35568,50900000.0
2007-03-06 12:47:00,2.35559,2.35583,2.35552,2.35572,53600000.0
2007-03-06 12:48:00,2.35582,2.35582,2.35556,2.3557,47900000.0
2007-03-06 12:49:00,2.3558,2.35585,2.35551,2.35551,43000000.0
2007-03-06 12:50:00,2.3554,2.35545,2.35521,2.35543,18100000.0
2007-03-06 12:51:00,2.35529,2.35538,2.35515,2.35521,31400000.0
2007-03-06 12:52:00,2.3552,2.35527,2.35504,2.35527,18800000.0
2007-03-06 12:53:00,2.35525,2.35525,2.35495,2.35504,27600000.0
2007-03-06 12:54:00,2.35481,2.35512,2.35462,2.35462,42800000.0
2007-03-06 12:55:00,2.35469,2.35472,2.3546,2.35471,42500001.0
2007-03-06 12:56:00,2.35468,2.355,2.35459,2.355,26000000.0
2007-03-06 12:57:00,2.35502,2.35509,2.35481,2.35509,19200000.0
2007-03-06 12:58:00,2.35516,2.3552,2.35496,2.35499,22300000.0
2007-03-06 12:59:00,2.35524,2.35531,2.35516,2.35524,48900000.0
2007-03-06 13:00:00,2.35535,2.35556,2.35517,2.35556,42200000.0
2007-03-06 13:01:00,2.35571,2.35571,2.35545,2.3556,53000000.0
2007-03-06 13:02:00,2.35567,2.35567,2.35553,2.35563,46900000.0
2007-03-06 13:03:00,2.35545,2.35553,2.35528,2.35528,37800000.0
2007-03-06 13:04:00,2.35523,2.35537,2.35517,2.35537,34200000.0
2007-03-06 13:05:00,2.35552,2.35555,2.35535,2.35542,16100000.0
2007-03-06 13:06:00,2.35548,2.35573,2.35548,2.35559,30400000.0
2007-03-06 13:07:00,2.35565,2.35579,2.35553,2.35553,46400000.0
2007-03-06 13:08:00,2.35556,2.3559,2.35553,2.35567,45200000.0
2007-03-06 13:09:00,2.35567,2.35568,2.35529,2.3553,29200000.0
2007-03-06 13:10:00,2.35504,2.35527,2.35504,2.35515,69200000.0
2007-03-06 13:11:00,2.35508,2.35508,2.35464,2.35465,41300000.0
2007-03-06 13:12:00,2.35459,2.35483,2.35459,2.35468,23100000.0
2007-03-06 13:13:00,2.35462,2.35503,2.35462,2.35469,44100000.0
2007-03-06 13:14:00,2.35462,2.35521,2.35456,2.35521,32900000.0
2007-03-06 13:15:00,2.35522,2.35527,2.35504,2.35508,46600000.0
2007-03-06 13:16:00,2.35481,2.35495,2.35476,2.35495,25700000.0
2007-03-06 13:17:00,2.35497,2.35511,2.35486,2.35493,43100000.0
2007-03-06 13:18:00,2.35489,2.35557,2.35489,2.35555,41000000.0
2007-03-06 13:19:00,2.35576,2.35587,2.3556,2.3556,15800000.0
2007-03-06 13:20:00,2.35553,2.35563,2.35544,2.35544,25300000.0
2007-03-06 13:21:00,2.35557,2.35557,2.35521,2.35522,31200000.0
2007-03-06 13:22:00,2.35524,2.35532,2.35512,2.35528,28000000.0
2007-03-06 13:23:00,2.35536,2.35543,2.35513,2.35521,35100000.0
2007-03-06 13:24:00,2.35514,2.35535,2.35507,2.3552,24900000.0
2007-03-06 13:25:00,2.35524,2.35538,2.3551,2.35538,89399999.0
2007-03-06 13:26:00,2.35521,2.3555,2.35503,2.3555,62900000.0
2007-03-06 13:27:00,2.35547,2.35557,2.35531,2.35554,37600000.0
2007-03-06 13:28:00,2.35562,2.35574,2.35553,2.35553,35000000.0
2007-03-06 13:29:00,2.35562,2.35593,2.35562,2.35593,41600000.0
2007-03-06 13:30:00,2.35598,2.35626,2.35575,2.35598,41200000.0
2007-03-06 13:31:00,2.35563,2.35617,2.35563,2.35615,24300000.0
2007-03-06 13:32:00,2.35599,2.35606,2.35583,2.35584,33400000.0
2007-03-06 13:33:00,2.35604,2.35637,2.35597,2.35597,41900000.0
2007-03-06 13:34:00,2.35608,2.35636,2.35608,2.35624,64900000.0
2007-03-06 13:35:00,2.35638,2.35644,2.35625,2.35632,45100000.0
2007-03-06 13:36:00,2.35616,2.35643,2.35578,2.35643,52100000.0
2007-03-06 13:37:00,2.35628,2.35634,2.35613,2.35618,23700000.0
2007-03-06 13:38:00,2.35635,2.3564,2.35617,2.35623,45700000.0
2007-03-06 13:39:00,2.35621,2.35649,2.35608,2.3561,42000000.0
2007-03-06 13:40:00,2.35607,2.35618,2.35607,2.3561,30900000.0
2007-03-06 13:41:00,2.35604,2.35623,2.35603,2.35604,42900000.0
2007-03-06 13:42:00,2.356,2.35631,2.35595,2.35615,29600000.0
2007-03-06 13:43:00,2.35596,2.3566,2.35596,2.3565,37000000.0
2007-03-06 13:44:00,2.35661,2.35662,2.3565,2.35659,17400000.0
2007-03-06 13:45:00,2.35668,2.35689,2.35654,2.35683,35400000.0
2007-03-06 13:46:00,2.35694,2.35694,2.35675,2.3569,53400000.0
2007-03-06 13:47:00,2.35689,2.35689,2.35669,2.3568,33700000.0
2007-03-06 13:48:00,2.35687,2.35704,2.35682,2.35682,40300000.0
2007-03-06 13:49:00,2.35696,2.35715,2.35696,2.35701,14000000.0
2007-03-06 13:50:00,2.35706,2.35791,2.35706,2.35791,21900000.0
2007-03-06 13:51:00,2.35797,2.35807,2.35749,2.35749,34200000.0
2007-03-06 13:52:00,2.35756,2.35756,2.35727,2.35732,54700000.0
2007-03-06 13:53:00,2.35717,2.35721,2.35687,2.35687,40600000.0
2007-03-06 13:54:00,2.35683,2.35721,2.35683,2.35721,28200000.0
2007-03-06 13:55:00,2.35713,2.35713,2.35712,2.35712,6400000.0
2007-03-06 13:56:00,2.35722,2.35787,2.35722,2.35778,30100000.0
2007-03-06 13:57:00,2.35759,2.35781,2.35751,2.35778,40000000.0
2007-03-06 13:58:00,2.35777,2.35777,2.35743,2.35754,32600000.0
2007-03-06 13:59:00,2.35741,2.35741,2.35719,2.35729,30100000.0
2007-03-06 14:00:00,2.3574,2.35793,2.3574,2.35786,26000000.0
2007-03-06 14:01:00,2.35764,2.35793,2.35756,2.35793,31400000.0
2007-03-06 14:02:00,2.35782,2.35831,2.35782,2.35813,23600000.0
2007-03-06 14:03:00,2.35849,2.35906,2.35849,2.35903,39899999.0
2007-03-06 14:04:00,2.35912,2.35933,2.35912,2.35933,23100000.0
2007-03-06 14:05:00,2.35946,2.35965,2.35936,2.35945,36599999.0
2007-03-06 14:06:00,2.35954,2.35962,2.35936,2.35936,21800000.0
2007-03-06 14:07:00,2.35928,2.35935,2.35883,2.35883,54799999.0
2007-03-06 14:08:00,2.35881,2.35898,2.35867,2.35871,38700000.0
2007-03-06 14:09:00,2.35872,2.35872,2.35849,2.35849,26500000.0
2007-03-06 14:10:00,2.3584,2.35863,2.35823,2.35833,72399999.0
2007-03-06 14:11:00,2.3584,2.3584,2.35813,2.35822,47700000.0
2007-03-06 14:12:00,2.35853,2.35853,2.35823,2.35831,51300000.0
2007-03-06 14:13:00,2.35837,2.35854,2.35825,2.35842,40000000.0
2007-03-06 14:14:00,2.35865,2.35865,2.35812,2.35833,33100000.0
2007-03-06 14:15:00,2.35841,2.35872,2.35836,2.35872,44500000.0
2007-03-06 14:16:00,2.35868,2.35883,2.35868,2.35883,31100000.0
2007-03-06 14:17:00,2.35885,2.35905,2.35885,2.35898,27000000.0
2007-03-06 14:18:00,2.35909,2.35937,2.35885,2.35935,42000000.0
2007-03-06 14:19:00,2.35933,2.35955,2.35837,2.35837,42100000.0
2007-03-06 14:20:00,2.35849,2.35852,2.3583,2.3585,37700000.0
2007-03-06 14:21:00,2.35829,2.35858,2.35825,2.3585,71300000.0
2007-03-06 14:22:00,2.3586,2.3586,2.35827,2.35837,28200000.0
2007-03-06 14:23:00,2.35828,2.35857,2.35812,2.35857,27600000.0
2007-03-06 14:24:00,2.35818,2.3584,2.35814,2.35823,30300000.0
2007-03-06 14:25:00,2.35821,2.35858,2.35821,2.35849,33300000.0
2007-03-06 14:26:00,2.3583,2.35847,2.35815,2.35837,31300000.0
2007-03-06 14:27:00,2.35846,2.3586,2.35829,2.3586,24400000.0
2007-03-06 14:28:00,2.35854,2.35863,2.35847,2.35847,35000000.0
2007-03-06 14:29:00,2.35849,2.35852,2.3584,2.35847,30400000.0
2007-03-06 14:30:00,2.35864,2.35875,2.35848,2.35855,46000000.0
2007-03-06 14:31:00,2.35864,2.35872,2.35858,2.35868,30300000.0
2007-03-06 14:32:00,2.35863,2.35893,2.35863,2.3589,25400000.0
2007-03-06 14:33:00,2.35876,2.35876,2.35849,2.35875,31300000.0
2007-03-06 14:34:00,2.35885,2.35888,2.35863,2.35888,21400000.0
2007-03-06 14:35:00,2.35881,2.35916,2.35881,2.35898,29300000.0
2007-03-06 14:36:00,2.35889,2.359,2.35881,2.359,22700000.0
2007-03-06 14:37:00,2.35903,2.35911,2.35892,2.35892,39800000.0
2007-03-06 14:38:00,2.35904,2.35913,2.35874,2.35889,33000000.0
2007-03-06 14:39:00,2.35909,2.35953,2.35906,2.35935,61899998.0
2007-03-06 14:40:00,2.35962,2.35977,2.35941,2.35977,39000000.0
2007-03-06 14:41:00,2.3595,2.35972,2.3594,2.35955,43200000.0
2007-03-06 14:42:00,2.35947,2.35947,2.35897,2.35915,63000000.0
2007-03-06 14:43:00,2.35917,2.35924,2.35881,2.35911,45100000.0
2007-03-06 14:44:00,2.35913,2.35954,2.35913,2.35954,38700000.0
2007-03-06 14:45:00,2.35959,2.35963,2.3594,2.35963,32000000.0
2007-03-06 14:46:00,2.35966,2.35973,2.35952,2.35952,23800000.0
2007-03-06 14:47:00,2.35961,2.35969,2.35951,2.35954,26000000.0
2007-03-06 14:48:00,2.35962,2.35967,2.35941,2.35941,28200000.0
2007-03-06 14:49:00,2.3595,2.35956,2.35935,2.35947,14300000.0
2007-03-06 14:50:00,2.35936,2.35961,2.35926,2.35961,23200000.0
2007-03-06 14:51:00,2.35969,2.35978,2.35918,2.35918,18800000.0
2007-03-06 14:52:00,2.35932,2.35944,2.35917,2.35917,51700000.0
2007-03-06 14:53:00,2.35913,2.3595,2.35913,2.35926,52000000.0
2007-03-06 14:54:00,2.35907,2.35925,2.35901,2.35914,30500000.0
2007-03-06 14:55:00,2.35905,2.35928,2.35894,2.35894,37000000.0
2007-03-06 14:56:00,2.35881,2.35914,2.35873,2.35914,52999998.0
2007-03-06 14:57:00,2.35921,2.35939,2.35921,2.35923,52300000.0
2007-03-06 14:58:00,2.35923,2.35941,2.3591,2.35928,48500000.0
2007-03-06 14:59:00,2.35912,2.35922,2.35895,2.3591,37600000.0
2007-03-06 15:00:00,2.35891,2.35931,2.35891,2.35924,29000000.0
2007-03-06 15:01:00,2.35938,2.35963,2.35938,2.35963,43900000.0
2007-03-06 15:02:00,2.35985,2.35989,2.35964,2.35985,33100000.0
2007-03-06 15:03:00,2.36004,2.36012,2.35997,2.35999,13700000.0
2007-03-06 15:04:00,2.35998,2.35998,2.35942,2.35961,45400000.0
2007-03-06 15:05:00,2.35959,2.35971,2.35938,2.3594,24600000.0
2007-03-06 15:06:00,2.35927,2.35954,2.35921,2.3593,46400000.0
2007-03-06 15:07:00,2.35936,2.35955,2.35929,2.35942,29000000.0
2007-03-06 15:08:00,2.35938,2.35983,2.3592,2.35983,36900000.0
2007-03-06 15:09:00,2.36013,2.36023,2.35983,2.35996,33500000.0
2007-03-06 15:10:00,2.36005,2.36005,2.35962,2.35983,27100000.0
2007-03-06 15:11:00,2.36012,2.36055,2.36006,2.36055,16400000.0
2007-03-06 15:12:00,2.36051,2.36053,2.36006,2.36006,22800000.0
2007-03-06 15:13:00,2.36011,2.36011,2.3599,2.3599,42200000.0
2007-03-06 15:14:00,2.36005,2.36005,2.35923,2.35946,19800000.0
2007-03-06 15:15:00,2.35965,2.35972,2.35963,2.3597,29400000.0
2007-03-06 15:16:00,2.35968,2.35976,2.35956,2.35957,27100000.0
2007-03-06 15:17:00,2.35941,2.35942,2.35915,2.35915,18800000.0
2007-03-06 15:18:00,2.35898,2.35898,2.35876,2.35894,22500000.0
2007-03-06 15:19:00,2.35883,2.35911,2.35877,2.35901,32700000.0
2007-03-06 15:20:00,2.35892,2.35908,2.35877,2.35877,31100000.0
2007-03-06 15:21:00,2.35862,2.35864,2.35851,2.35858,20600000.0
2007-03-06 15:22:00,2.35851,2.3588,2.35843,2.35872,29000000.0
2007-03-06 15:23:00,2.35853,2.35853,2.35828,2.35828,33600000.0
2007-03-06 15:24:00,2.35837,2.35856,2.35813,2.35818,20300000.0
2007-03-06 15:25:00,2.35817,2.35827,2.358,2.35812,27400000.0
2007-03-06 15:26:00,2.35812,2.35817,2.35803,2.35817,32900000.0
2007-03-06 15:27:00,2.35811,2.35833,2.35797,2.35833,25600000.0
2007-03-06 15:28:00,2.35815,2.35815,2.35782,2.35782,39400000.0
2007-03-06 15:29:00,2.35761,2.35761,2.35719,2.35735,25400000.0
2007-03-06 15:30:00,2.3574,2.35753,2.35695,2.35732,53900000.0
2007-03-06 15:31:00,2.35767,2.35792,2.35763,2.35763,16600000.0
2007-03-06 15:32:00,2.35736,2.35745,2.35699,2.35699,24500000.0
2007-03-06 15:33:00,2.35684,2.35709,2.35684,2.35689,30400000.0
2007-03-06 15:34:00,2.35699,2.3571,2.35671,2.35704,45000000.0
2007-03-06 15:35:00,2.35692,2.35726,2.35691,2.35715,46700000.0
2007-03-06 15:36:00,2.35727,2.35731,2.35708,2.3571,34800000.0
2007-03-06 15:37:00,2.35733,2.35745,2.35724,2.35724,29800000.0
2007-03-06 15:38:00,2.35744,2.35765,2.35711,2.35745,47300000.0
2007-03-06 15:39:00,2.35771,2.35774,2.35746,2.3575,32000000.0
2007-03-06 15:40:00,2.35764,2.35764,2.35725,2.35727,53200000.0
2007-03-06 15:41:00,2.35713,2.35713,2.3569,2.3569,33600000.0
2007-03-06 15:42:00,2.35684,2.35695,2.35665,2.35665,29600000.0
2007-03-06 15:43:00,2.35655,2.35671,2.35646,2.35671,27400000.0
2007-03-06 15:44:00,2.35643,2.35643,2.35614,2.35614,50400000.0
2007-03-06 15:45:00,2.35624,2.35653,2.35624,2.35635,43600000.0
2007-03-06 15:46:00,2.35663,2.35677,2.35654,2.35654,25600000.0
2007-03-06 15:47:00,2.35657,2.35684,2.35657,2.35657,39800000.0
2007-03-06 15:48:00,2.35671,2.35671,2.35633,2.35633,73600000.0
2007-03-06 15:49:00,2.35629,2.35629,2.35597,2.3562,76899999.0
2007-03-06 15:50:00,2.35613,2.3563,2.35601,2.35601,35700000.0
2007-03-06 15:51:00,2.35587,2.35596,2.35561,2.35561,24900000.0
2007-03-06 15:52:00,2.35551,2.35585,2.35547,2.35585,26200000.0
2007-03-06 15:53:00,2.3557,2.35579,2.3553,2.3553,26000000.0
2007-03-06 15:54:00,2.3552,2.3552,2.3549,2.35492,27100000.0
2007-03-06 15:55:00,2.35507,2.35534,2.35507,2.35525,29800000.0
2007-03-06 15:56:00,2.35511,2.35542,2.35507,2.35517,23900000.0
2007-03-06 15:57:00,2.35516,2.35519,2.35495,2.35495,36400000.0
2007-03-06 15:58:00,2.35498,2.35525,2.35496,2.35508,49000000.0
2007-03-06 15:59:00,2.35503,2.35503,2.35451,2.35458,15600000.0
2007-03-06 16:00:00,2.35494,2.35558,2.35494,2.35536,21300000.0
2007-03-06 16:01:00,2.3553,2.3553,2.35505,2.35516,22000000.0
2007-03-06 16:02:00,2.3551,2.35527,2.35491,2.35512,37300000.0
2007-03-06 16:03:00,2.35526,2.35545,2.35521,2.35521,50800000.0
2007-03-06 16:04:00,2.35518,2.35546,2.35518,2.35537,35200000.0
2007-03-06 16:05:00,2.35539,2.35555,2.35533,2.35534,20500000.0
2007-03-06 16:06:00,2.35548,2.35569,2.35548,2.35568,7600000.0
2007-03-06 16:07:00,2.35579,2.35586,2.35566,2.35569,23600000.0
2007-03-06 16:08:00,2.35553,2.35563,2.35541,2.3555,26400000.0
2007-03-06 16:09:00,2.35559,2.356,2.35559,2.356,13500000.0
2007-03-06 16:10:00,2.35604,2.35613,2.35595,2.35597,22800000.0
2007-03-06 16:11:00,2.356,2.35604,2.35566,2.3559,34600000.0
2007-03-06 16:12:00,2.35578,2.35601,2.35578,2.356,53700000.0
2007-03-06 16:13:00,2.35584,2.35584,2.35553,2.35553,27500000.0
2007-03-06 16:14:00,2.35568,2.35607,2.35568,2.35607,44700000.0
2007-03-06 16:15:00,2.35613,2.35647,2.35613,2.35637,19100000.0
2007-03-06 16:16:00,2.35611,2.35611,2.35579,2.35594,42300000.0
2007-03-06 16:17:00,2.35601,2.3563,2.35595,2.35618,47400000.0
2007-03-06 16:18:00,2.35605,2.35607,2.35569,2.35569,29700000.0
2007-03-06 16:19:00,2.35559,2.35578,2.35543,2.35571,34400000.0
2007-03-06 16:20:00,2.3559,2.35606,2.35582,2.35588,27200000.0
2007-03-06 16:21:00,2.35592,2.35606,2.35577,2.35578,20500000.0
2007-03-06 16:22:00,2.35588,2.35597,2.35572,2.35579,8000000.0
2007-03-06 16:23:00,2.35572,2.35605,2.35572,2.35587,43500000.0
2007-03-06 16:24:00,2.35585,2.35585,2.35553,2.35561,51400000.0
2007-03-06 16:25:00,2.35594,2.35594,2.35538,2.35543,30000000.0
2007-03-06 16:26:00,2.3553,2.35557,2.3553,2.35547,32600000.0
2007-03-06 16:27:00,2.35539,2.35556,2.35528,2.35547,22600000.0
2007-03-06 16:28:00,2.35561,2.35569,2.35543,2.35558,58900000.0
2007-03-06 16:29:00,2.35556,2.35597,2.35556,2.35597,31500000.0
2007-03-06 16:30:00,2.35611,2.35645,2.35611,2.35634,32900000.0
2007-03-06 16:31:00,2.35643,2.35693,2.35643,2.35683,48100000.0
2007-03-06 16:32:00,2.35706,2.35724,2.35693,2.35706,25600000.0
2007-03-06 16:33:00,2.35704,2.35717,2.35674,2.35674,31500000.0
2007-03-06 16:34:00,2.35672,2.35678,2.35644,2.35644,22800000.0
2007-03-06 16:35:00,2.35623,2.35647,2.35623,2.35642,50100000.0
2007-03-06 16:36:00,2.3564,2.3566,2.3564,2.3565,15900000.0
2007-03-06 16:37:00,2.35657,2.35675,2.35657,2.35659,30400000.0
2007-03-06 16:38:00,2.35659,2.35691,2.35657,2.35657,32300000.0
2007-03-06 16:39:00,2.35663,2.35667,2.35636,2.35649,39300000.0
2007-03-06 16:40:00,2.3565,2.3565,2.3562,2.35626,27700000.0
2007-03-06 16:41:00,2.3561,2.35634,2.35604,2.35604,39700000.0
2007-03-06 16:42:00,2.35603,2.35626,2.35602,2.35617,17900000.0
2007-03-06 16:43:00,2.35643,2.35671,2.35643,2.35663,39700000.0
2007-03-06 16:44:00,2.35641,2.35682,2.35641,2.35666,46400000.0
2007-03-06 16:45:00,2.35663,2.35699,2.35663,2.35683,29300000.0
2007-03-06 16:46:00,2.35671,2.35691,2.35651,2.35691,41600000.0
2007-03-06 16:47:00,2.35718,2.35742,2.35712,2.35742,82700002.0
2007-03-06 16:48:00,2.35727,2.35735,2.35713,2.35727,52400000.0
2007-03-06 16:49:00,2.35723,2.35758,2.35719,2.35758,28100000.0
2007-03-06 16:50:00,2.35773,2.35778,2.35753,2.35766,38000000.0
2007-03-06 16:51:00,2.35766,2.35778,2.35742,2.35761,66500001.0
2007-03-06 16:52:00,2.35753,2.35759,2.35743,2.35759,32500000.0
2007-03-06 16:53:00,2.35756,2.35766,2.3574,2.35744,34100000.0
2007-03-06 16:54:00,2.35753,2.35765,2.35737,2.35747,49900000.0
2007-03-06 16:55:00,2.35727,2.3573,2.35703,2.35712,38300000.0
2007-03-06 16:56:00,2.35721,2.35738,2.35707,2.35722,35800000.0
2007-03-06 16:57:00,2.35731,2.35746,2.35731,2.35744,30600000.0
2007-03-06 16:58:00,2.35742,2.35748,2.35709,2.35709,45800000.0
2007-03-06 16:59:00,2.35687,2.35709,2.35628,2.35698,33800000.0
2007-03-06 17:00:00,2.35623,2.35684,2.35575,2.35652,55800000.0
2007-03-06 17:01:00,2.35682,2.35712,2.35682,2.357,39700000.0
2007-03-06 17:02:00,2.35695,2.35749,2.35695,2.35729,43600000.0
2007-03-06 17:03:00,2.35736,2.35751,2.35724,2.35727,26100000.0
2007-03-06 17:04:00,2.35716,2.35716,2.35697,2.35697,12200000.0
2007-03-06 17:05:00,2.3569,2.35702,2.3567,2.3567,27400000.0
2007-03-06 17:06:00,2.35664,2.35692,2.35664,2.35681,46700000.0
2007-03-06 17:07:00,2.3567,2.35675,2.35637,2.35656,18900000.0
2007-03-06 17:08:00,2.35658,2.35668,2.35655,2.35656,32000000.0
2007-03-06 17:09:00,2.35654,2.35675,2.35654,2.35657,27600000.0
2007-03-06 17:10:00,2.35659,2.3567,2.35644,2.35657,33600000.0
2007-03-06 17:11:00,2.35648,2.35648,2.35612,2.35622,33600000.0
2007-03-06 17:12:00,2.35636,2.3564,2.35628,2.35635,51800000.0
2007-03-06 17:13:00,2.35635,2.35662,2.35618,2.35662,35500000.0
2007-03-06 17:14:00,2.35668,2.357,2.35664,2.35675,59800000.0
2007-03-06 17:15:00,2.35681,2.35692,2.35665,2.35665,26200000.0
2007-03-06 17:16:00,2.35644,2.35645,2.35603,2.35603,59599999.0
2007-03-06 17:17:00,2.35613,2.35621,2.35603,2.35612,18800000.0
2007-03-06 17:18:00,2.35602,2.3561,2.35588,2.35588,14500000.0
2007-03-06 17:19:00,2.35575,2.35575,2.35539,2.35552,35200000.0
2007-03-06 17:20:00,2.35553,2.35577,2.3554,2.35576,36000000.0
2007-03-06 17:21:00,2.35554,2.35569,2.35543,2.35543,37100000.0
2007-03-06 17:22:00,2.35525,2.35541,2.35525,2.35533,20400000.0
2007-03-06 17:23:00,2.35538,2.35538,2.35493,2.35493,27000000.0
2007-03-06 17:24:00,2.35473,2.35497,2.35473,2.3549,36500000.0
2007-03-06 17:25:00,2.35499,2.35508,2.35475,2.35496,30700000.0
2007-03-06 17:26:00,2.35493,2.3552,2.35484,2.3552,43700000.0
2007-03-06 17:27:00,2.35524,2.35556,2.35513,2.3554,68600000.0
2007-03-06 17:28:00,2.35546,2.35546,2.35521,2.35529,33700000.0
2007-03-06 17:29:00,2.35536,2.35558,2.35518,2.35518,29100000.0
2007-03-06 17:30:00,2.35512,2.35537,2.35497,2.35497,61400000.0
2007-03-06 17:31:00,2.35488,2.35533,2.35488,2.35525,40600000.0
2007-03-06 17:32:00,2.35535,2.35552,2.35533,2.35533,19000000.0
2007-03-06 17:33:00,2.35536,2.35558,2.35527,2.3555,36300000.0
2007-03-06 17:34:00,2.35534,2.35555,2.35527,2.35527,44700000.0
2007-03-06 17:35:00,2.35535,2.35549,2.35535,2.35539,22700000.0
2007-03-06 17:36:00,2.35535,2.35558,2.35535,2.35558,17400000.0
2007-03-06 17:37:00,2.35543,2.35545,2.35502,2.35502,23800000.0
2007-03-06 17:38:00,2.35503,2.3552,2.35503,2.3552,22500000.0
2007-03-06 17:39:00,2.35509,2.35549,2.35505,2.35514,55300000.0
2007-03-06 17:40:00,2.35526,2.35541,2.35514,2.35521,49600000.0
2007-03-06 17:41:00,2.35514,2.35514,2.35491,2.35491,34800000.0
2007-03-06 17:42:00,2.35495,2.35514,2.35487,2.35487,26000000.0
2007-03-06 17:43:00,2.35489,2.3549,2.35474,2.35484,37800000.0
2007-03-06 17:44:00,2.35478,2.35513,2.35478,2.35498,45000000.0
2007-03-06 17:45:00,2.35521,2.35526,2.35493,2.35493,26200000.0
2007-03-06 17:46:00,2.35494,2.3553,2.35494,2.35505,44900000.0
2007-03-06 17:47:00,2.35489,2.35518,2.35478,2.35518,56000000.0
2007-03-06 17:48:00,2.35497,2.35497,2.35469,2.35478,45900000.0
2007-03-06 17:49:00,2.35482,2.35504,2.35467,2.35467,19400000.0
2007-03-06 17:50:00,2.35454,2.35474,2.35454,2.35473,44100000.0
2007-03-06 17:51:00,2.3548,2.35489,2.35465,2.35475,32500000.0
2007-03-06 17:52:00,2.35488,2.35522,2.35477,2.35477,38000000.0
2007-03-06 17:53:00,2.35455,2.35459,2.3541,2.3541,62400000.0
2007-03-06 17:54:00,2.35386,2.35408,2.35371,2.35372,59000000.0
2007-03-06 17:55:00,2.35366,2.35378,2.35356,2.35369,57500000.0
2007-03-06 17:56:00,2.3537,2.35385,2.35347,2.35349,32500000.0
2007-03-06 17:57:00,2.35352,2.35354,2.35327,2.35327,15000000.0
2007-03-06 17:58:00,2.35357,2.35374,2.35357,2.35374,16000000.0
2007-03-06 17:59:00,2.35371,2.35444,2.35371,2.35439,36300000.0
2007-03-06 18:00:00,2.3545,2.35463,2.35445,2.35446,48300000.0
2007-03-06 18:01:00,2.35453,2.35506,2.35453,2.35475,337400000.0
2007-03-06 18:02:00,2.3548,2.35508,2.35468,2.35484,357400000.0
2007-03-06 18:03:00,2.35493,2.35531,2.35486,2.35495,504700000.0
2007-03-06 18:04:00,2.35496,2.35539,2.35496,2.35501,264600000.0
2007-03-06 18:05:00,2.35511,2.35531,2.35496,2.35505,238200000.0
2007-03-06 18:06:00,2.35511,2.35542,2.35494,2.3553,371200000.0
2007-03-06 18:07:00,2.35527,2.35547,2.355,2.35537,374100000.0
2007-03-06 18:08:00,2.35524,2.35563,2.35519,2.35529,394700000.0
2007-03-06 18:09:00,2.35526,2.35548,2.35522,2.3553,246600000.0
2007-03-06 18:10:00,2.35522,2.35525,2.35485,2.35511,330100000.0
2007-03-06 18:11:00,2.35519,2.35568,2.35519,2.35568,222500000.0
2007-03-06 18:12:00,2.35577,2.35613,2.35573,2.35606,189100000.0
2007-03-06 18:13:00,2.35597,2.35642,2.35587,2.35597,161200000.0
2007-03-06 18:14:00,2.35602,2.3563,2.35574,2.35613,326700000.0
2007-03-06 18:15:00,2.35624,2.3567,2.35619,2.35655,288900000.0
2007-03-06 18:16:00,2.35682,2.35705,2.35669,2.35678,339600001.0
2007-03-06 18:17:00,2.35672,2.35702,2.35648,2.35651,263499998.0
2007-03-06 18:18:00,2.35655,2.35693,2.35655,2.35662,167700000.0
2007-03-06 18:19:00,2.35663,2.3569,2.35653,2.35655,259400001.0
2007-03-06 18:20:00,2.35657,2.35672,2.35645,2.35666,171400000.0
2007-03-06 18:21:00,2.35656,2.35669,2.35645,2.35661,203200001.0
2007-03-06 18:22:00,2.35665,2.35692,2.35655,2.35677,196800000.0
2007-03-06 18:23:00,2.35661,2.35664,2.35627,2.35664,383699999.0
2007-03-06 18:24:00,2.35657,2.35675,2.35637,2.35658,369600001.0
2007-03-06 18:25:00,2.35657,2.35676,2.35654,2.35654,300999999.0
2007-03-06 18:26:00,2.35653,2.35684,2.35651,2.35655,315100000.0
2007-03-06 18:27:00,2.35657,2.35678,2.35633,2.35637,317100000.0
2007-03-06 18:28:00,2.35636,2.35656,2.35623,2.35641,207800000.0
2007-03-06 18:29:00,2.35639,2.35667,2.3562,2.3566,227700000.0
2007-03-06 18:30:00,2.35666,2.35725,2.35666,2.35705,256500000.0
2007-03-06 18:31:00,2.35714,2.35721,2.35701,2.3572,258600000.0
2007-03-06 18:32:00,2.35732,2.35741,2.35726,2.35726,159699999.0
2007-03-06 18:33:00,2.3572,2.3573,2.35698,2.35715,288100000.0
2007-03-06 18:34:00,2.35711,2.35748,2.35711,2.35723,394500000.0
2007-03-06 18:35:00,2.35718,2.35718,2.35689,2.35718,148300001.0
2007-03-06 18:36:00,2.35714,2.35714,2.35691,2.35696,86000000.0
2007-03-06 18:37:00,2.35697,2.35697,2.35687,2.35692,120300001.0
2007-03-06 18:38:00,2.35689,2.35689,2.35663,2.35682,74300000.0
2007-03-06 18:39:00,2.35683,2.35704,2.35673,2.35704,168000000.0
2007-03-06 18:40:00,2.35717,2.35737,2.35701,2.35719,200400000.0
2007-03-06 18:41:00,2.35722,2.35741,2.35711,2.35723,161900000.0
2007-03-06 18:42:00,2.3573,2.35736,2.35696,2.3571,102600000.0
2007-03-06 18:43:00,2.35704,2.35716,2.35691,2.35716,55700000.0
2007-03-06 18:44:00,2.35735,2.35744,2.35718,2.35728,142100000.0
2007-03-06 18:45:00,2.35731,2.35797,2.35731,2.35797,59900000.0
2007-03-06 18:46:00,2.35816,2.35851,2.35816,2.35821,24800000.0
2007-03-06 18:47:00,2.35821,2.35843,2.3581,2.35835,40900000.0
2007-03-06 18:48:00,2.35827,2.35841,2.35817,2.35817,106000000.0
2007-03-06 18:49:00,2.35825,2.35825,2.35806,2.35817,34100000.0
2007-03-06 18:50:00,2.35796,2.35798,2.35778,2.35797,38100000.0
2007-03-06 18:51:00,2.35796,2.35807,2.35782,2.35783,174100000.0
2007-03-06 18:52:00,2.35785,2.35794,2.3577,2.3577,169300000.0
2007-03-06 18:53:00,2.35777,2.35815,2.35777,2.35795,161500000.0
2007-03-06 18:54:00,2.35789,2.35801,2.35773,2.35794,151200000.0
2007-03-06 18:55:00,2.35794,2.35818,2.3577,2.35772,170900000.0
2007-03-06 18:56:00,2.35782,2.35803,2.3578,2.3579,48400000.0
2007-03-06 18:57:00,2.35812,2.35847,2.35812,2.35825,62300000.0
2007-03-06 18:58:00,2.35847,2.35864,2.35835,2.35836,219400000.0
2007-03-06 18:59:00,2.35838,2.35871,2.35838,2.35866,202900000.0
2007-03-06 19:00:00,2.35874,2.35936,2.35874,2.35924,83500000.0
2007-03-06 19:01:00,2.35918,2.35933,2.35918,2.35925,20800000.0
2007-03-06 19:02:00,2.3593,2.35943,2.35927,2.35941,199300000.0
2007-03-06 19:03:00,2.35947,2.35947,2.35927,2.35931,82200000.0
2007-03-06 19:04:00,2.35934,2.3594,2.35932,2.3594,43000000.0
2007-03-06 19:05:00,2.35949,2.35954,2.35934,2.35954,68100000.0
2007-03-06 19:06:00,2.35953,2.35979,2.35941,2.35956,234300000.0
2007-03-06 19:07:00,2.35947,2.35959,2.3592,2.35931,122800000.0
2007-03-06 19:08:00,2.35946,2.35982,2.35944,2.35982,238000000.0
2007-03-06 19:09:00,2.3599,2.35992,2.35954,2.35962,113800000.0
2007-03-06 19:10:00,2.35977,2.36003,2.35974,2.35989,101000000.0
2007-03-06 19:11:00,2.35979,2.35979,2.35957,2.35962,59300000.0
2007-03-06 19:12:00,2.35967,2.3597,2.35952,2.35963,42700000.0
2007-03-06 19:13:00,2.35965,2.35992,2.35947,2.3598,164800000.0
2007-03-06 19:14:00,2.36,2.3603,2.36,2.3603,111900000.0
2007-03-06 19:15:00,2.36029,2.36045,2.36016,2.36018,124000000.0
2007-03-06 19:16:00,2.36018,2.36018,2.35998,2.36003,29100000.0
2007-03-06 19:17:00,2.36011,2.36026,2.36011,2.36012,80000000.0
2007-03-06 19:18:00,2.36,2.36017,2.35988,2.35988,123099999.0
2007-03-06 19:19:00,2.3597,2.36,2.35963,2.35963,126600000.0
2007-03-06 19:20:00,2.35962,2.35976,2.35936,2.35936,165400000.0
2007-03-06 19:21:00,2.35925,2.35937,2.35912,2.35927,127300000.0
2007-03-06 19:22:00,2.35926,2.35951,2.35925,2.35951,50200000.0
2007-03-06 19:23:00,2.35944,2.35979,2.35944,2.35947,161099999.0
2007-03-06 19:24:00,2.35954,2.35987,2.3595,2.35987,74100000.0
2007-03-06 19:25:00,2.35992,2.36001,2.35981,2.35997,90000000.0
2007-03-06 19:26:00,2.36002,2.36015,2.35997,2.36015,172100000.0
2007-03-06 19:27:00,2.36006,2.36009,2.35974,2.35988,131900000.0
2007-03-06 19:28:00,2.3599,2.3599,2.35953,2.35953,85600000.0
2007-03-06 19:29:00,2.35942,2.35953,2.35939,2.35952,119900000.0
2007-03-06 19:30:00,2.35954,2.35975,2.35948,2.35966,213900000.0
2007-03-06 19:31:00,2.35957,2.35972,2.35947,2.35951,57600000.0
2007-03-06 19:32:00,2.35939,2.35953,2.35928,2.35932,167400001.0
2007-03-06 19:33:00,2.35932,2.3595,2.35916,2.35941,61400000.0
2007-03-06 19:34:00,2.35961,2.35961,2.35935,2.35956,143000000.0
2007-03-06 19:35:00,2.3596,2.35977,2.35951,2.35965,131600000.0
2007-03-06 19:36:00,2.3596,2.35975,2.35948,2.35953,134100000.0
2007-03-06 19:37:00,2.35963,2.35976,2.3595,2.35962,37400000.0
2007-03-06 19:38:00,2.35955,2.35976,2.35955,2.3597,22600000.0
2007-03-06 19:39:00,2.35957,2.35968,2.35953,2.35953,63800000.0
2007-03-06 19:40:00,2.35945,2.35951,2.35923,2.35925,87900000.0
2007-03-06 19:41:00,2.35916,2.35916,2.35895,2.35902,102999999.0
2007-03-06 19:42:00,2.35907,2.35917,2.35889,2.35904,95600001.0
2007-03-06 19:43:00,2.35908,2.3592,2.35907,2.35919,31300000.0
2007-03-06 19:44:00,2.35911,2.35914,2.35896,2.35898,71200000.0
2007-03-06 19:45:00,2.35897,2.35915,2.35896,2.35915,38400000.0
2007-03-06 19:46:00,2.35941,2.3595,2.35939,2.35944,99700000.0
2007-03-06 19:47:00,2.35942,2.35966,2.35942,2.35966,20200000.0
2007-03-06 19:48:00,2.35968,2.35999,2.35968,2.3598,62200000.0
2007-03-06 19:49:00,2.36003,2.36014,2.35996,2.35998,106100001.0
2007-03-06 19:50:00,2.35997,2.35997,2.35976,2.35992,69600000.0
2007-03-06 19:51:00,2.35991,2.35998,2.35967,2.35972,100100000.0
2007-03-06 19:52:00,2.35976,2.36003,2.35976,2.36,85500000.0
2007-03-06 19:53:00,2.35995,2.36058,2.35989,2.36056,31200000.0
2007-03-06 19:54:00,2.36075,2.36092,2.3606,2.3608,75700000.0
2007-03-06 19:55:00,2.36075,2.36091,2.36075,2.36091,15400000.0
2007-03-06 19:56:00,2.36096,2.36096,2.36075,2.36082,76300000.0
2007-03-06 19:57:00,2.36095,2.3611,2.36068,2.36095,102700000.0
2007-03-06 19:58:00,2.36109,2.36113,2.36085,2.36087,118600000.0
2007-03-06 19:59:00,2.36086,2.36095,2.36074,2.36078,114400000.0
2007-03-06 20:00:00,2.3608,2.36121,2.3608,2.3611,77500000.0
2007-03-06 20:01:00,2.36107,2.36113,2.36077,2.36095,63200000.0
2007-03-06 20:02:00,2.36083,2.3609,2.3607,2.3607,57500001.0
2007-03-06 20:03:00,2.3607,2.36089,2.3607,2.36089,18700000.0
2007-03-06 20:04:00,2.36087,2.36087,2.36077,2.36087,25700000.0
2007-03-06 20:05:00,2.3608,2.36091,2.36071,2.36073,43800000.0
2007-03-06 20:06:00,2.3604,2.36079,2.3604,2.36065,47700000.0
2007-03-06 20:07:00,2.36067,2.36067,2.36047,2.36055,48400000.0
2007-03-06 20:08:00,2.36053,2.36054,2.36026,2.36026,103700000.0
2007-03-06 20:09:00,2.3601,2.3601,2.35961,2.35961,15400000.0
2007-03-06 20:10:00,2.35971,2.35971,2.3596,2.35965,35500000.0
2007-03-06 20:11:00,2.35955,2.35976,2.35954,2.35959,61800000.0
2007-03-06 20:12:00,2.3595,2.35984,2.35917,2.35948,181700000.0
2007-03-06 20:13:00,2.35973,2.35979,2.35957,2.35973,163900000.0
2007-03-06 20:14:00,2.35973,2.35988,2.35972,2.35973,88400000.0
2007-03-06 20:15:00,2.35977,2.36006,2.35967,2.3597,210700000.0
2007-03-06 20:16:00,2.35965,2.35981,2.35956,2.35966,130500000.0
2007-03-06 20:17:00,2.3596,2.3596,2.35949,2.35953,19600000.0
2007-03-06 20:18:00,2.35957,2.35957,2.3594,2.35944,56600000.0
2007-03-06 20:19:00,2.3594,2.35962,2.35894,2.3594,158500000.0
2007-03-06 20:20:00,2.35936,2.35938,2.35902,2.35933,229300000.0
2007-03-06 20:21:00,2.35932,2.35939,2.35918,2.35939,75000000.0
2007-03-06 20:22:00,2.35935,2.35936,2.35918,2.3593,118400001.0
2007-03-06 20:23:00,2.35928,2.35939,2.35919,2.35923,187399999.0
2007-03-06 20:24:00,2.35919,2.35936,2.35919,2.35924,37000000.0
2007-03-06 20:25:00,2.35918,2.35926,2.359,2.359,209900002.0
2007-03-06 20:26:00,2.35909,2.35932,2.35906,2.3593,126300000.0
2007-03-06 20:27:00,2.3593,2.35942,2.35923,2.35942,115800000.0
2007-03-06 20:28:00,2.35938,2.35958,2.35927,2.35927,254999998.0
2007-03-06 20:29:00,2.35939,2.35959,2.35929,2.35942,141300000.0
2007-03-06 20:30:00,2.35945,2.3597,2.35936,2.3594,397900000.0
2007-03-06 20:31:00,2.35937,2.35951,2.35923,2.35936,212200000.0
2007-03-06 20:32:00,2.35952,2.35979,2.35945,2.35961,357000000.0
2007-03-06 20:33:00,2.35948,2.35961,2.3594,2.35948,90500000.0
2007-03-06 20:34:00,2.35952,2.3597,2.35943,2.35966,96100000.0
2007-03-06 20:35:00,2.35975,2.35975,2.35954,2.3596,49300000.0
2007-03-06 20:36:00,2.3596,2.3597,2.35955,2.3597,52800000.0
2007-03-06 20:37:00,2.3596,2.35974,2.35947,2.35947,128600000.0
2007-03-06 20:38:00,2.3595,2.35985,2.35943,2.35964,199400000.0
2007-03-06 20:39:00,2.35976,2.35994,2.35975,2.3598,100700000.0
2007-03-06 20:40:00,2.35985,2.35989,2.3597,2.35985,142400000.0
2007-03-06 20:41:00,2.35997,2.35997,2.35984,2.35985,132900000.0
2007-03-06 20:42:00,2.35992,2.36011,2.3599,2.35996,58500000.0
2007-03-06 20:43:00,2.36007,2.36032,2.35998,2.35998,81300000.0
2007-03-06 20:44:00,2.36,2.3603,2.35999,2.36009,212800000.0
2007-03-06 20:45:00,2.35996,2.36005,2.35993,2.36,46300000.0
2007-03-06 20:46:00,2.36,2.36015,2.36,2.36002,24700000.0
2007-03-06 20:47:00,2.35993,2.35993,2.35948,2.35948,152000000.0
2007-03-06 20:48:00,2.35945,2.35968,2.35939,2.35965,237900000.0
2007-03-06 20:49:00,2.35976,2.35989,2.3597,2.35987,104400000.0
2007-03-06 20:50:00,2.3599,2.36007,2.35984,2.35985,189200001.0
2007-03-06 20:51:00,2.35985,2.35995,2.35985,2.3599,84500000.0
2007-03-06 20:52:00,2.3599,2.36016,2.35977,2.35987,151400000.0
2007-03-06 20:53:00,2.3598,2.35995,2.35947,2.35947,202700000.0
2007-03-06 20:54:00,2.35948,2.3596,2.35945,2.35947,208099999.0
2007-03-06 20:55:00,2.35936,2.35943,2.35933,2.35933,33800000.0
2007-03-06 20:56:00,2.35938,2.35966,2.35937,2.35942,240200000.0
2007-03-06 20:57:00,2.35945,2.35977,2.35942,2.35968,344000001.0
2007-03-06 20:58:00,2.35974,2.35976,2.35954,2.3597,172000000.0
2007-03-06 20:59:00,2.35977,2.35993,2.35953,2.35983,260700000.0
2007-03-06 21:00:00,2.35984,2.35984,2.35947,2.35949,229000000.0
2007-03-06 21:01:00,2.35956,2.35996,2.35956,2.35979,320400000.0
2007-03-06 21:02:00,2.3599,2.36003,2.35976,2.35988,85000000.0
2007-03-06 21:03:00,2.35996,2.36014,2.3599,2.36002,110100000.0
2007-03-06 21:04:00,2.36005,2.36013,2.3599,2.35995,49200000.0
2007-03-06 21:05:00,2.35998,2.36006,2.35996,2.35996,66800000.0
2007-03-06 21:06:00,2.36009,2.36009,2.35966,2.35996,50300000.0
2007-03-06 21:07:00,2.35999,2.36004,2.3598,2.3598,33000000.0
2007-03-06 21:08:00,2.35979,2.35991,2.35979,2.35982,26800000.0
2007-03-06 21:09:00,2.35982,2.35986,2.35973,2.35973,26400000.0
2007-03-06 21:10:00,2.35978,2.3601,2.35978,2.36006,94500000.0
2007-03-06 21:11:00,2.36003,2.36019,2.3599,2.3599,108200000.0
2007-03-06 21:12:00,2.35985,2.36003,2.35979,2.36003,35500000.0
2007-03-06 21:13:00,2.35995,2.35995,2.35947,2.35947,84400000.0
2007-03-06 21:14:00,2.35965,2.35978,2.35948,2.35975,172900000.0
2007-03-06 21:15:00,2.35966,2.35994,2.35963,2.3598,124800000.0
2007-03-06 21:16:00,2.35983,2.36022,2.3598,2.36022,91300000.0
2007-03-06 21:17:00,2.36032,2.36042,2.36018,2.36018,163200000.0
2007-03-06 21:18:00,2.36033,2.36085,2.36009,2.36047,121800000.0
2007-03-06 21:19:00,2.36048,2.36063,2.36029,2.36044,81000000.0
2007-03-06 21:20:00,2.36061,2.36093,2.36055,2.36055,197400000.0
2007-03-06 21:21:00,2.3605,2.36076,2.36044,2.36045,267900000.0
2007-03-06 21:22:00,2.36054,2.36061,2.36019,2.3604,135500000.0
2007-03-06 21:23:00,2.3605,2.3605,2.36015,2.36033,108700000.0
2007-03-06 21:24:00,2.36036,2.36048,2.36018,2.36045,59199999.0
2007-03-06 21:25:00,2.36036,2.36039,2.36021,2.36035,40800000.0
2007-03-06 21:26:00,2.36039,2.36067,2.36026,2.36067,20800000.0
2007-03-06 21:27:00,2.36094,2.3612,2.36064,2.36108,76000000.0
2007-03-06 21:28:00,2.36116,2.36134,2.36092,2.36121,82300000.0
2007-03-06 21:29:00,2.36143,2.3616,2.36132,2.36138,60100000.0
2007-03-06 21:30:00,2.36145,2.36145,2.36127,2.36128,32700000.0
2007-03-06 21:31:00,2.36124,2.36136,2.36118,2.36118,16100000.0
2007-03-06 21:32:00,2.3613,2.36156,2.36103,2.36121,210200000.0
2007-03-06 21:33:00,2.36114,2.36136,2.36113,2.36117,66400000.0
2007-03-06 21:34:00,2.36126,2.36138,2.36113,2.36113,125300000.0
2007-03-06 21:35:00,2.36128,2.36145,2.36125,2.36133,36000000.0
2007-03-06 21:36:00,2.36138,2.36153,2.36137,2.36144,39000000.0
2007-03-06 21:37:00,2.36141,2.36157,2.36141,2.36157,81500000.0
2007-03-06 21:38:00,2.36158,2.36173,2.36146,2.36171,64100000.0
2007-03-06 21:39:00,2.36157,2.36157,2.36132,2.36138,23500000.0
2007-03-06 21:40:00,2.36164,2.36172,2.36142,2.36157,45000000.0
2007-03-06 21:41:00,2.36155,2.36173,2.36155,2.36167,33600000.0
2007-03-06 21:42:00,2.36169,2.36203,2.36166,2.36198,84700000.0
2007-03-06 21:43:00,2.36195,2.36203,2.36181,2.36184,100900000.0
2007-03-06 21:44:00,2.36191,2.362,2.36174,2.36183,107500000.0
2007-03-06 21:45:00,2.36184,2.36196,2.36171,2.36176,90000000.0
2007-03-06 21:46:00,2.36188,2.36212,2.36187,2.36212,105800000.0
2007-03-06 21:47:00,2.36217,2.3622,2.36187,2.36193,114700000.0
2007-03-06 21:48:00,2.36191,2.36205,2.36174,2.36174,36600000.0
2007-03-06 21:49:00,2.36175,2.3618,2.36159,2.3617,109000001.0
2007-03-06 21:50:00,2.36175,2.36175,2.36147,2.36152,25200000.0
2007-03-06 21:51:00,2.36164,2.36189,2.36163,2.36177,28700000.0
2007-03-06 21:52:00,2.36173,2.36195,2.36172,2.36172,122400000.0
2007-03-06 21:53:00,2.36182,2.36259,2.36182,2.36229,38200000.0
2007-03-06 21:54:00,2.36246,2.36275,2.36246,2.36264,37300000.0
2007-03-06 21:55:00,2.3627,2.36296,2.3627,2.36282,54500000.0
2007-03-06 21:56:00,2.36275,2.36275,2.36242,2.36252,61200000.0
2007-03-06 21:57:00,2.36246,2.36277,2.36246,2.36277,16200000.0
2007-03-06 21:58:00,2.36284,2.36288,2.36265,2.36288,42400000.0
2007-03-06 21:59:00,2.36297,2.36297,2.36236,2.36273,149100000.0
2007-03-06 22:00:00,2.36273,2.36279,2.36237,2.3625,62200000.0
2007-03-06 22:01:00,2.36253,2.36272,2.36251,2.36272,12900000.0
2007-03-06 22:02:00,2.36281,2.36299,2.36271,2.36274,101700000.0
2007-03-06 22:03:00,2.36283,2.36287,2.36276,2.36287,28700000.0
2007-03-06 22:04:00,2.36288,2.36298,2.36275,2.3629,91000000.0
2007-03-06 22:05:00,2.36301,2.36326,2.36294,2.36317,73900000.0
2007-03-06 22:06:00,2.36326,2.36337,2.3629,2.3629,22600000.0
2007-03-06 22:07:00,2.3628,2.36319,2.3628,2.36313,39600000.0
2007-03-06 22:08:00,2.36324,2.36336,2.36318,2.36318,22800000.0
2007-03-06 22:09:00,2.3631,2.36315,2.36293,2.36293,44200000.0
2007-03-06 22:10:00,2.36305,2.36313,2.36305,2.36305,57100001.0
2007-03-06 22:11:00,2.36311,2.36326,2.36311,2.36315,27300000.0
2007-03-06 22:12:00,2.36313,2.36323,2.36298,2.36298,67700000.0
2007-03-06 22:13:00,2.36292,2.36307,2.36286,2.36307,37200000.0
2007-03-06 22:14:00,2.36321,2.36335,2.36321,2.36321,45200000.0
2007-03-06 22:15:00,2.36322,2.36347,2.36308,2.36347,97300000.0
2007-03-06 22:16:00,2.36346,2.36348,2.36314,2.36314,113400000.0
2007-03-06 22:17:00,2.36328,2.36328,2.3631,2.36326,51300000.0
2007-03-06 22:18:00,2.36342,2.36446,2.36342,2.36446,21600000.0
2007-03-06 22:19:00,2.3646,2.36488,2.36451,2.36488,31000000.0
2007-03-06 22:20:00,2.36505,2.36516,2.36487,2.36492,42600000.0
2007-03-06 22:21:00,2.3648,2.36503,2.36468,2.36489,30600000.0
2007-03-06 22:22:00,2.3648,2.36486,2.36462,2.36475,82400000.0
2007-03-06 22:23:00,2.36467,2.36467,2.36436,2.3646,56200000.0
2007-03-06 22:24:00,2.36462,2.36462,2.36455,2.36455,22900000.0
2007-03-06 22:25:00,2.36459,2.36467,2.36435,2.36467,56800000.0
2007-03-06 22:26:00,2.36463,2.36463,2.36409,2.36409,20300000.0
2007-03-06 22:27:00,2.36401,2.36413,2.36394,2.36413,38800000.0
2007-03-06 22:28:00,2.36423,2.36441,2.36413,2.3643,27400000.0
2007-03-06 22:29:00,2.36422,2.36425,2.36408,2.36408,130500000.0
2007-03-06 22:30:00,2.36402,2.36429,2.36399,2.36413,106500000.0
2007-03-06 22:31:00,2.3642,2.36429,2.36417,2.36424,17600000.0
2007-03-06 22:32:00,2.36438,2.36462,2.36438,2.36445,36900000.0
2007-03-06 22:33:00,2.36439,2.36446,2.36421,2.36422,80800000.0
2007-03-06 22:34:00,2.36417,2.36435,2.36417,2.36426,59600000.0
2007-03-06 22:35:00,2.36434,2.36441,2.36429,2.36431,42900000.0
2007-03-06 22:36:00,2.3644,2.36441,2.36417,2.36417,37700000.0
2007-03-06 22:37:00,2.36412,2.36412,2.36387,2.36387,32400000.0
2007-03-06 22:38:00,2.36394,2.3641,2.3639,2.3639,35800000.0
2007-03-06 22:39:00,2.36383,2.36403,2.36368,2.36403,31500000.0
2007-03-06 22:40:00,2.36401,2.36437,2.36396,2.3643,32000000.0
2007-03-06 22:41:00,2.36429,2.36442,2.36423,2.36427,21800000.0
2007-03-06 22:42:00,2.36423,2.36442,2.36423,2.36434,37000000.0
2007-03-06 22:43:00,2.36438,2.36462,2.36438,2.36449,111100000.0
2007-03-06 22:44:00,2.3645,2.36475,2.36447,2.36475,55300000.0
2007-03-06 22:45:00,2.36467,2.36467,2.36435,2.36448,53600000.0
2007-03-06 22:46:00,2.36454,2.36454,2.36436,2.36437,96600000.0
2007-03-06 22:47:00,2.36443,2.36449,2.36442,2.36448,42800000.0
2007-03-06 22:48:00,2.36439,2.36456,2.36429,2.36429,73700000.0
2007-03-06 22:49:00,2.36431,2.36443,2.36417,2.36439,73200000.0
2007-03-06 22:50:00,2.36421,2.36421,2.36409,2.36409,6400000.0
2007-03-06 22:51:00,2.36399,2.36422,2.36393,2.36395,75500000.0
2007-03-06 22:52:00,2.36386,2.36396,2.36384,2.36384,42400000.0
2007-03-06 22:53:00,2.36381,2.36412,2.36381,2.36392,46500000.0
2007-03-06 22:54:00,2.36392,2.36398,2.36392,2.36397,25500000.0
2007-03-06 22:55:00,2.36393,2.36411,2.36393,2.36401,35900000.0
2007-03-06 22:56:00,2.36398,2.36398,2.3639,2.3639,26200000.0
2007-03-06 22:57:00,2.36398,2.36409,2.36385,2.36402,30800000.0
2007-03-06 22:58:00,2.36385,2.36401,2.36354,2.36354,27000000.0
2007-03-06 22:59:00,2.36347,2.36363,2.36347,2.36363,32300000.0
2007-03-06 23:00:00,2.36369,2.36397,2.36362,2.3638,48500000.0
2007-03-06 23:01:00,2.36382,2.36395,2.3637,2.36377,76400000.0
2007-03-06 23:02:00,2.36385,2.3639,2.36368,2.3639,29300000.0
2007-03-06 23:03:00,2.36376,2.36386,2.36367,2.36367,23500000.0
2007-03-06 23:04:00,2.36346,2.36381,2.36346,2.36374,43000000.0
2007-03-06 23:05:00,2.36374,2.36374,2.36368,2.36373,27000000.0
2007-03-06 23:06:00,2.36378,2.36382,2.3635,2.3635,33400000.0
2007-03-06 23:07:00,2.36375,2.36375,2.36375,2.36375,1600000.0
2007-03-06 23:08:00,2.36392,2.36396,2.3638,2.3638,22800000.0
2007-03-06 23:09:00,2.36379,2.36396,2.36361,2.36396,22100000.0
2007-03-06 23:10:00,2.36387,2.36397,2.36363,2.36363,33100000.0
2007-03-06 23:11:00,2.36365,2.36373,2.36356,2.36356,23900000.0
2007-03-06 23:12:00,2.36352,2.36364,2.36352,2.36362,37300000.0
2007-03-06 23:13:00,2.36364,2.36364,2.36353,2.3636,25100000.0
2007-03-06 23:14:00,2.36333,2.36348,2.36326,2.36327,37600000.0
2007-03-06 23:15:00,2.36334,2.36341,2.36322,2.36322,23300000.0
2007-03-06 23:16:00,2.36317,2.36337,2.36311,2.36318,37100000.0
2007-03-06 23:17:00,2.36294,2.36294,2.36252,2.36252,22300000.0
2007-03-06 23:18:00,2.36251,2.36258,2.36219,2.36222,39600000.0
2007-03-06 23:19:00,2.3618,2.36205,2.36158,2.36201,49300000.0
2007-03-06 23:20:00,2.36194,2.36196,2.36163,2.36163,33200000.0
2007-03-06 23:21:00,2.36156,2.36165,2.36141,2.3615,41400000.0
2007-03-06 23:22:00,2.36163,2.36163,2.36157,2.3616,39300000.0
2007-03-06 23:23:00,2.3616,2.36203,2.3616,2.36203,25300000.0
2007-03-06 23:24:00,2.36203,2.36239,2.36195,2.36219,28000000.0
2007-03-06 23:25:00,2.36222,2.3623,2.36207,2.36219,52400000.0
2007-03-06 23:26:00,2.3622,2.36223,2.36197,2.36214,65800000.0
2007-03-06 23:27:00,2.36209,2.36245,2.36209,2.36245,27400000.0
2007-03-06 23:28:00,2.36228,2.36246,2.36226,2.36226,27800000.0
2007-03-06 23:29:00,2.36223,2.3624,2.36223,2.3624,25200000.0
2007-03-06 23:30:00,2.36244,2.36261,2.36235,2.36261,22000000.0
2007-03-06 23:31:00,2.36256,2.36256,2.36237,2.36237,18800000.0
2007-03-06 23:32:00,2.36244,2.36248,2.36243,2.36248,9600000.0
2007-03-06 23:33:00,2.36232,2.36269,2.36232,2.36247,35500000.0
2007-03-06 23:34:00,2.36252,2.36263,2.36239,2.36257,37200000.0
2007-03-06 23:35:00,2.3625,2.36264,2.36237,2.36243,48500000.0
2007-03-06 23:36:00,2.36243,2.36268,2.36242,2.36268,24000000.0
2007-03-06 23:37:00,2.36249,2.36258,2.3624,2.36241,13500000.0
2007-03-06 23:38:00,2.36255,2.36275,2.36255,2.36275,21900000.0
2007-03-06 23:39:00,2.3628,2.36286,2.36256,2.36276,37800000.0
2007-03-06 23:40:00,2.36276,2.36279,2.36276,2.36279,5800000.0
2007-03-06 23:41:00,2.36276,2.36276,2.36256,2.36257,44600000.0
2007-03-06 23:42:00,2.36272,2.36279,2.36261,2.36267,47200000.0
2007-03-06 23:43:00,2.36242,2.36242,2.36216,2.36227,35500000.0
2007-03-06 23:44:00,2.36224,2.36251,2.36224,2.36251,26800000.0
2007-03-06 23:45:00,2.36237,2.36261,2.36237,2.36252,32300000.0
2007-03-06 23:46:00,2.36269,2.363,2.36269,2.363,36700000.0
2007-03-06 23:47:00,2.36288,2.36308,2.36285,2.36295,50100000.0
2007-03-06 23:48:00,2.36288,2.3633,2.36285,2.3633,38000000.0
2007-03-06 23:49:00,2.36314,2.36314,2.36306,2.36306,5400000.0
2007-03-06 23:50:00,2.36315,2.36328,2.36305,2.36315,23000000.0
2007-03-06 23:51:00,2.36308,2.36308,2.36286,2.36286,44700000.0
2007-03-06 23:52:00,2.36289,2.36302,2.36273,2.36273,45900000.0
2007-03-06 23:53:00,2.36259,2.36286,2.36256,2.36266,51200000.0
2007-03-06 23:54:00,2.36274,2.36293,2.36264,2.36287,20400000.0
2007-03-06 23:55:00,2.36254,2.36273,2.36234,2.36234,49899998.0
2007-03-06 23:56:00,2.36236,2.36236,2.36215,2.36221,24800000.0
2007-03-06 23:57:00,2.36223,2.36249,2.36211,2.36249,26400000.0
2007-03-06 23:58:00,2.36263,2.36286,2.36258,2.36273,52800001.0
2007-03-06 23:59:00,2.36256,2.36256,2.36232,2.36243,35000000.0
2007-03-07 00:00:00,2.36226,2.36232,2.36214,2.3622,29100000.0
2007-03-07 00:01:00,2.36216,2.36228,2.36209,2.36221,23200000.0
2007-03-07 00:02:00,2.36211,2.36214,2.36205,2.36205,26000000.0
2007-03-07 00:03:00,2.36221,2.36221,2.36213,2.36213,7200000.0
2007-03-07 00:04:00,2.36225,2.36225,2.36215,2.36223,10300000.0
2007-03-07 00:05:00,2.3621,2.36236,2.36204,2.36236,30300000.0
2007-03-07 00:06:00,2.36246,2.36246,2.36221,2.36236,44300000.0
2007-03-07 00:07:00,2.36252,2.36252,2.36241,2.36248,22600000.0
2007-03-07 00:08:00,2.36263,2.36272,2.36251,2.36251,26300000.0
2007-03-07 00:09:00,2.36272,2.36272,2.36257,2.36257,14100000.0
2007-03-07 00:10:00,2.3626,2.36276,2.36255,2.36276,13600000.0
2007-03-07 00:11:00,2.36274,2.36283,2.3627,2.36272,24400000.0
2007-03-07 00:12:00,2.36277,2.36296,2.3627,2.3627,46400000.0
2007-03-07 00:13:00,2.36263,2.36272,2.36256,2.36266,30400000.0
2007-03-07 00:14:00,2.36268,2.36274,2.36263,2.36267,23900000.0
2007-03-07 00:15:00,2.36276,2.36296,2.36269,2.36275,41100001.0
2007-03-07 00:16:00,2.36291,2.36298,2.36278,2.3628,31200000.0
2007-03-07 00:17:00,2.36281,2.36315,2.36281,2.36302,38400000.0
2007-03-07 00:18:00,2.36309,2.36322,2.36305,2.36315,57100000.0
2007-03-07 00:19:00,2.36332,2.36344,2.3632,2.3632,18800000.0
2007-03-07 00:20:00,2.36312,2.36329,2.36312,2.36323,34100000.0
2007-03-07 00:21:00,2.36325,2.36333,2.36313,2.36326,23500000.0
2007-03-07 00:22:00,2.36323,2.36336,2.36316,2.36336,36400000.0
2007-03-07 00:23:00,2.36324,2.36346,2.36317,2.36335,34600000.0
2007-03-07 00:24:00,2.3636,2.3637,2.36346,2.36357,52300000.0
2007-03-07 00:25:00,2.36352,2.36356,2.36339,2.36356,22100000.0
2007-03-07 00:26:00,2.36347,2.3635,2.36336,2.36347,45000000.0
2007-03-07 00:27:00,2.36341,2.36356,2.36332,2.36353,36600000.0
2007-03-07 00:28:00,2.3636,2.3636,2.36342,2.36354,20500000.0
2007-03-07 00:29:00,2.36368,2.36402,2.36363,2.36395,52000000.0
2007-03-07 00:30:00,2.36397,2.36397,2.36349,2.36355,39700000.0
2007-03-07 00:31:00,2.36359,2.36378,2.36359,2.36378,17300000.0
2007-03-07 00:32:00,2.36385,2.36407,2.36373,2.36384,31200000.0
2007-03-07 00:33:00,2.3638,2.36388,2.36372,2.36373,43000000.0
2007-03-07 00:34:00,2.36373,2.36397,2.36364,2.36364,34300000.0
2007-03-07 00:35:00,2.3636,2.36402,2.3636,2.36378,39900000.0
2007-03-07 00:36:00,2.36373,2.36379,2.36373,2.36379,5200000.0
2007-03-07 00:37:00,2.36391,2.36396,2.36387,2.36387,24200000.0
2007-03-07 00:38:00,2.36388,2.36399,2.36373,2.36399,28000000.0
2007-03-07 00:39:00,2.36402,2.36411,2.36386,2.36392,38100000.0
2007-03-07 00:40:00,2.36398,2.36398,2.36387,2.36387,19600000.0
2007-03-07 00:41:00,2.36403,2.36403,2.36363,2.36374,21300000.0
2007-03-07 00:42:00,2.36381,2.36402,2.36362,2.36379,43199999.0
2007-03-07 00:43:00,2.36394,2.36394,2.3635,2.36351,32700000.0
2007-03-07 00:44:00,2.36328,2.36358,2.36318,2.36358,30400000.0
2007-03-07 00:45:00,2.36351,2.36378,2.36348,2.36376,24800000.0
2007-03-07 00:46:00,2.36354,2.36386,2.36354,2.36355,36500000.0
2007-03-07 00:47:00,2.36354,2.36367,2.36354,2.36357,22000000.0
2007-03-07 00:48:00,2.36371,2.36402,2.36361,2.36402,46000000.0
2007-03-07 00:49:00,2.36417,2.36434,2.36406,2.36411,22000000.0
2007-03-07 00:50:00,2.36407,2.36416,2.36399,2.36406,27200000.0
2007-03-07 00:51:00,2.36403,2.36403,2.36385,2.36396,28900000.0
2007-03-07 00:52:00,2.36371,2.36388,2.36361,2.36374,63100001.0
2007-03-07 00:53:00,2.3637,2.36385,2.36369,2.3638,63000000.0
2007-03-07 00:54:00,2.36387,2.36389,2.36382,2.36389,17600000.0
2007-03-07 00:55:00,2.36368,2.36384,2.36363,2.36381,22400000.0
2007-03-07 00:56:00,2.36389,2.36407,2.36377,2.36384,23000000.0
2007-03-07 00:57:00,2.36398,2.36423,2.36385,2.36423,35700000.0
2007-03-07 00:58:00,2.36457,2.36517,2.36439,2.36517,34500000.0
2007-03-07 00:59:00,2.36526,2.36531,2.36512,2.36515,21000000.0
2007-03-07 01:00:00,2.36534,2.366,2.36533,2.366,48200000.0
2007-03-07 01:01:00,2.366,2.36648,2.3658,2.36648,36700000.0
2007-03-07 01:02:00,2.36626,2.36646,2.36625,2.36625,24900000.0
2007-03-07 01:03:00,2.36635,2.36635,2.36611,2.36626,64600000.0
2007-03-07 01:04:00,2.36646,2.36665,2.36637,2.36637,24700000.0
2007-03-07 01:05:00,2.36663,2.36681,2.36663,2.36678,32100000.0
2007-03-07 01:06:00,2.36668,2.36676,2.3666,2.36676,31800000.0
2007-03-07 01:07:00,2.3666,2.36704,2.36658,2.36704,18100000.0
2007-03-07 01:08:00,2.3669,2.36698,2.36683,2.36683,23700000.0
2007-03-07 01:09:00,2.36678,2.36741,2.36678,2.36731,16100000.0
2007-03-07 01:10:00,2.36788,2.36788,2.36757,2.3678,40700000.0
2007-03-07 01:11:00,2.36768,2.36768,2.36743,2.36763,62300000.0
2007-03-07 01:12:00,2.36742,2.36751,2.3664,2.36662,50900000.0
2007-03-07 01:13:00,2.36655,2.36698,2.36654,2.36678,41900000.0
2007-03-07 01:14:00,2.36676,2.36696,2.36659,2.3668,33700000.0
2007-03-07 01:15:00,2.36703,2.36727,2.36703,2.36725,27600000.0
2007-03-07 01:16:00,2.36729,2.36729,2.367,2.367,19000000.0
2007-03-07 01:17:00,2.36701,2.36707,2.36673,2.36686,63100000.0
2007-03-07 01:18:00,2.36693,2.36699,2.3666,2.36683,56700000.0
2007-03-07 01:19:00,2.3669,2.36705,2.36672,2.36674,36400000.0
2007-03-07 01:20:00,2.36673,2.36714,2.36673,2.36703,54200000.0
2007-03-07 01:21:00,2.36709,2.36746,2.36706,2.3673,32200000.0
2007-03-07 01:22:00,2.36709,2.36719,2.36691,2.36719,16200000.0
2007-03-07 01:23:00,2.36718,2.36741,2.36713,2.36741,16000000.0
2007-03-07 01:24:00,2.36743,2.36756,2.36725,2.3675,24400000.0
2007-03-07 01:25:00,2.36756,2.36769,2.36748,2.36748,48200000.0
2007-03-07 01:26:00,2.36741,2.36761,2.36741,2.36761,17800000.0
2007-03-07 01:27:00,2.36778,2.36792,2.36769,2.36775,36500000.0
2007-03-07 01:28:00,2.36776,2.368,2.36776,2.36785,21400000.0
2007-03-07 01:29:00,2.36793,2.36803,2.36782,2.36788,26300000.0
2007-03-07 01:30:00,2.36794,2.36807,2.36791,2.36806,28600000.0
2007-03-07 01:31:00,2.36803,2.36842,2.36803,2.36842,20000000.0
2007-03-07 01:32:00,2.36852,2.36852,2.36809,2.36809,9800000.0
2007-03-07 01:33:00,2.36832,2.36832,2.36814,2.36826,36700000.0
2007-03-07 01:34:00,2.36816,2.3683,2.36808,2.36811,63100000.0
2007-03-07 01:35:00,2.36815,2.3682,2.36793,2.36793,16100000.0
2007-03-07 01:36:00,2.3677,2.36795,2.36762,2.36795,20200000.0
2007-03-07 01:37:00,2.36774,2.36779,2.36754,2.36757,14000000.0
2007-03-07 01:38:00,2.36771,2.36825,2.36771,2.36825,30300000.0
2007-03-07 01:39:00,2.36823,2.36852,2.36815,2.36815,22600000.0
2007-03-07 01:40:00,2.36824,2.36846,2.36812,2.36845,25500000.0
2007-03-07 01:41:00,2.36849,2.36849,2.36823,2.3683,44200000.0
2007-03-07 01:42:00,2.36815,2.36856,2.36815,2.36824,24400000.0
2007-03-07 01:43:00,2.36804,2.36808,2.36795,2.36795,36200000.0
2007-03-07 01:44:00,2.36782,2.36782,2.36763,2.36765,16800000.0
2007-03-07 01:45:00,2.36769,2.36777,2.36767,2.36777,27900001.0
2007-03-07 01:46:00,2.36777,2.368,2.36761,2.36761,16900000.0
2007-03-07 01:47:00,2.36776,2.36776,2.3676,2.36765,24000000.0
2007-03-07 01:48:00,2.36794,2.36794,2.36753,2.36767,31800000.0
2007-03-07 01:49:00,2.36772,2.36794,2.36759,2.36759,34700000.0
2007-03-07 01:50:00,2.3674,2.36761,2.3674,2.36744,40500000.0
2007-03-07 01:51:00,2.36738,2.36738,2.3671,2.36725,34300000.0
2007-03-07 01:52:00,2.36722,2.36734,2.36711,2.36716,46600000.0
2007-03-07 01:53:00,2.36702,2.36713,2.36702,2.36713,17400000.0
2007-03-07 01:54:00,2.36704,2.36714,2.36702,2.36702,18000000.0
2007-03-07 01:55:00,2.36705,2.36715,2.36705,2.36705,18400000.0
2007-03-07 01:56:00,2.36702,2.36714,2.36691,2.36691,39200000.0
2007-03-07 01:57:00,2.36707,2.36707,2.3669,2.36706,34300000.0
2007-03-07 01:58:00,2.36709,2.36718,2.36701,2.36712,42200000.0
2007-03-07 01:59:00,2.36707,2.36715,2.36694,2.36711,22300000.0
2007-03-07 02:00:00,2.36722,2.36738,2.36722,2.36738,8600000.0
2007-03-07 02:01:00,2.36721,2.36732,2.36703,2.36713,32900000.0
2007-03-07 02:02:00,2.36728,2.36737,2.36722,2.36724,26100000.0
2007-03-07 02:03:00,2.36724,2.36734,2.36717,2.36717,43400000.0
2007-03-07 02:04:00,2.36729,2.36729,2.36724,2.36724,4600000.0
2007-03-07 02:05:00,2.36718,2.36749,2.36713,2.36749,46400000.0
2007-03-07 02:06:00,2.36725,2.36743,2.36718,2.36743,23700000.0
2007-03-07 02:07:00,2.36735,2.36754,2.36734,2.36754,48600000.0
2007-03-07 02:08:00,2.36752,2.36761,2.36741,2.36759,29600000.0
2007-03-07 02:09:00,2.36776,2.36776,2.36754,2.36754,15500000.0
2007-03-07 02:10:00,2.36766,2.36767,2.36738,2.36747,40500000.0
2007-03-07 02:11:00,2.36725,2.36763,2.36725,2.3674,47500000.0
2007-03-07 02:12:00,2.36752,2.36752,2.367,2.36724,31200000.0
2007-03-07 02:13:00,2.36701,2.36712,2.36684,2.36695,62800000.0
2007-03-07 02:14:00,2.36707,2.36707,2.36685,2.36692,20000000.0
2007-03-07 02:15:00,2.36706,2.36706,2.36679,2.36685,31200000.0
2007-03-07 02:16:00,2.36685,2.36705,2.36685,2.36698,22500000.0
2007-03-07 02:17:00,2.36692,2.367,2.36684,2.36693,51400000.0
2007-03-07 02:18:00,2.36707,2.36735,2.36701,2.36735,39400000.0
2007-03-07 02:19:00,2.36724,2.36736,2.36695,2.36695,20800000.0
2007-03-07 02:20:00,2.36698,2.36712,2.36698,2.36712,28300000.0
2007-03-07 02:21:00,2.36711,2.36711,2.36692,2.36692,12800000.0
2007-03-07 02:22:00,2.36698,2.36717,2.36691,2.36717,30400000.0
2007-03-07 02:23:00,2.36721,2.36726,2.36713,2.36713,20100000.0
2007-03-07 02:24:00,2.36718,2.36721,2.36688,2.36692,48000000.0
2007-03-07 02:25:00,2.36702,2.36702,2.36701,2.36701,8800000.0
2007-03-07 02:26:00,2.36699,2.36699,2.36674,2.36691,36200000.0
2007-03-07 02:27:00,2.36697,2.36697,2.36674,2.36677,35900000.0
2007-03-07 02:28:00,2.36698,2.36713,2.3669,2.36694,34000000.0
2007-03-07 02:29:00,2.36688,2.36714,2.36688,2.36688,31300000.0
2007-03-07 02:30:00,2.367,2.36714,2.367,2.367,24000000.0
2007-03-07 02:31:00,2.36697,2.36718,2.36697,2.36712,34400000.0
2007-03-07 02:32:00,2.36732,2.36742,2.36716,2.36726,44300000.0
2007-03-07 02:33:00,2.36727,2.36746,2.36723,2.3674,26500000.0
2007-03-07 02:34:00,2.36755,2.36787,2.36755,2.36787,29900000.0
2007-03-07 02:35:00,2.36791,2.36792,2.36753,2.36753,21600000.0
2007-03-07 02:36:00,2.36773,2.36777,2.36755,2.36768,25300000.0
2007-03-07 02:37:00,2.36782,2.368,2.36782,2.36792,42999999.0
2007-03-07 02:38:00,2.36793,2.3681,2.36786,2.36788,33300000.0
2007-03-07 02:39:00,2.36795,2.36795,2.36782,2.36793,31500000.0
2007-03-07 02:40:00,2.36781,2.36796,2.36777,2.36796,28200000.0
2007-03-07 02:41:00,2.36787,2.36787,2.36769,2.3678,33200000.0
2007-03-07 02:42:00,2.36766,2.36784,2.36766,2.36776,17300000.0
2007-03-07 02:43:00,2.36792,2.36808,2.36787,2.36802,31500000.0
2007-03-07 02:44:00,2.36804,2.36836,2.36804,2.36836,42800000.0
2007-03-07 02:45:00,2.36833,2.36833,2.36827,2.36827,7600000.0
2007-03-07 02:46:00,2.36844,2.36875,2.36844,2.36867,21000000.0
2007-03-07 02:47:00,2.36883,2.36911,2.36883,2.36891,15200000.0
2007-03-07 02:48:00,2.36877,2.36877,2.36863,2.36863,7200000.0
2007-03-07 02:49:00,2.36839,2.36857,2.36839,2.36857,25500000.0
2007-03-07 02:50:00,2.36853,2.36855,2.36829,2.36829,35200000.0
2007-03-07 02:51:00,2.36825,2.36839,2.3682,2.36824,28800000.0
2007-03-07 02:52:00,2.36815,2.3686,2.36815,2.3686,26500000.0
2007-03-07 02:53:00,2.36875,2.36875,2.36821,2.36821,21200000.0
2007-03-07 02:54:00,2.36824,2.36847,2.36803,2.36839,57700000.0
2007-03-07 02:55:00,2.36843,2.36855,2.36836,2.3685,28300000.0
2007-03-07 02:56:00,2.36854,2.36859,2.36827,2.36829,31700000.0
2007-03-07 02:57:00,2.3682,2.3682,2.36777,2.36792,30200000.0
2007-03-07 02:58:00,2.36779,2.36779,2.36731,2.36743,35800000.0
2007-03-07 02:59:00,2.36727,2.36743,2.36708,2.36708,28300000.0
2007-03-07 03:00:00,2.36671,2.36671,2.36636,2.36636,35400000.0
2007-03-07 03:01:00,2.36629,2.36653,2.36601,2.36637,38000000.0
2007-03-07 03:02:00,2.36613,2.36621,2.36587,2.36598,28200000.0
2007-03-07 03:03:00,2.36587,2.36613,2.36587,2.36599,43000000.0
2007-03-07 03:04:00,2.36601,2.36634,2.36591,2.36634,27000000.0
2007-03-07 03:05:00,2.36609,2.36624,2.36587,2.36605,45000000.0
2007-03-07 03:06:00,2.36611,2.36612,2.36596,2.36612,29700000.0
2007-03-07 03:07:00,2.36626,2.3664,2.36626,2.36635,33600000.0
2007-03-07 03:08:00,2.36638,2.36652,2.36624,2.36643,49600000.0
2007-03-07 03:09:00,2.36627,2.36643,2.36627,2.36635,37700000.0
2007-03-07 03:10:00,2.36661,2.3667,2.36633,2.36637,42500000.0
2007-03-07 03:11:00,2.36646,2.36646,2.36629,2.36629,8400000.0
2007-03-07 03:12:00,2.36629,2.36631,2.36629,2.36631,9600000.0
2007-03-07 03:13:00,2.36631,2.36631,2.36612,2.36612,15400000.0
2007-03-07 03:14:00,2.36608,2.36612,2.36608,2.36612,12400000.0
2007-03-07 03:15:00,2.3662,2.36629,2.3661,2.3661,28400000.0
2007-03-07 03:16:00,2.36623,2.36638,2.36616,2.36627,30400000.0
2007-03-07 03:17:00,2.36617,2.36617,2.36594,2.3661,18800000.0
2007-03-07 03:18:00,2.36625,2.36625,2.3661,2.3661,33400000.0
2007-03-07 03:19:00,2.36612,2.36624,2.36584,2.36598,22800000.0
2007-03-07 03:20:00,2.36598,2.36598,2.3656,2.36565,15700000.0
2007-03-07 03:21:00,2.36555,2.3658,2.36554,2.36563,34800000.0
2007-03-07 03:22:00,2.3657,2.36577,2.36563,2.36563,9900000.0
2007-03-07 03:23:00,2.36567,2.36574,2.36565,2.36569,62600000.0
2007-03-07 03:24:00,2.36563,2.36563,2.3652,2.36538,21400000.0
2007-03-07 03:25:00,2.36547,2.36561,2.36536,2.36536,31800000.0
2007-03-07 03:26:00,2.36527,2.36527,2.36479,2.36479,17000000.0
2007-03-07 03:27:00,2.36417,2.36417,2.363,2.36305,16900000.0
2007-03-07 03:28:00,2.36287,2.36287,2.36209,2.3621,24000000.0
2007-03-07 03:29:00,2.3615,2.3615,2.36015,2.36026,21200000.0
2007-03-07 03:30:00,2.36,2.36,2.35924,2.35924,15000000.0
2007-03-07 03:31:00,2.35856,2.35856,2.35783,2.35797,14400000.0
2007-03-07 03:32:00,2.35801,2.35828,2.35775,2.35775,34700000.0
2007-03-07 03:33:00,2.35768,2.35785,2.35762,2.35763,20700000.0
2007-03-07 03:34:00,2.35777,2.35847,2.35765,2.35847,38300000.0
2007-03-07 03:35:00,2.35878,2.3595,2.35878,2.3594,19400000.0
2007-03-07 03:36:00,2.35959,2.36022,2.35949,2.36018,41600000.0
2007-03-07 03:37:00,2.36082,2.36201,2.36082,2.36201,31400000.0
2007-03-07 03:38:00,2.36194,2.3635,2.36194,2.3635,41400000.0
2007-03-07 03:39:00,2.36373,2.36454,2.36373,2.36386,38900000.0
2007-03-07 03:40:00,2.36377,2.36442,2.36366,2.36442,59599999.0
2007-03-07 03:41:00,2.36434,2.36434,2.36357,2.36357,20400000.0
2007-03-07 03:42:00,2.36258,2.36258,2.36215,2.36215,11900000.0
2007-03-07 03:43:00,2.36147,2.36147,2.3602,2.36034,50500000.0
2007-03-07 03:44:00,2.36012,2.36027,2.35973,2.35973,18300000.0
2007-03-07 03:45:00,2.35975,2.35975,2.35942,2.35942,27000000.0
2007-03-07 03:46:00,2.35962,2.36011,2.35936,2.36011,80400000.0
2007-03-07 03:47:00,2.36073,2.36154,2.36051,2.36154,40000000.0
2007-03-07 03:48:00,2.36204,2.36223,2.36191,2.36223,43200000.0
2007-03-07 03:49:00,2.36218,2.36221,2.36176,2.36176,39400000.0
2007-03-07 03:50:00,2.36189,2.36205,2.36177,2.36177,31700000.0
2007-03-07 03:51:00,2.36191,2.36191,2.36162,2.3617,26400000.0
2007-03-07 03:52:00,2.36168,2.36185,2.36168,2.36185,11800000.0
2007-03-07 03:53:00,2.36187,2.36203,2.36143,2.36159,38800000.0
2007-03-07 03:54:00,2.36171,2.36189,2.36149,2.36149,36400000.0
2007-03-07 03:55:00,2.36165,2.3617,2.36165,2.3617,4800000.0
2007-03-07 03:56:00,2.36177,2.36188,2.36159,2.36159,23400000.0
2007-03-07 03:57:00,2.36166,2.36166,2.3614,2.36153,47700000.0
2007-03-07 03:58:00,2.3612,2.3615,2.36117,2.3615,39300000.0
2007-03-07 03:59:00,2.36164,2.36193,2.36164,2.3618,16600000.0
2007-03-07 04:00:00,2.36156,2.36156,2.36072,2.36072,21500000.0
2007-03-07 04:01:00,2.36052,2.36071,2.35987,2.35987,18800000.0
2007-03-07 04:02:00,2.35998,2.3608,2.35998,2.3608,28900000.0
2007-03-07 04:03:00,2.3612,2.3612,2.36074,2.36107,33100000.0
2007-03-07 04:04:00,2.36136,2.36164,2.36127,2.36127,17400000.0
2007-03-07 04:05:00,2.3606,2.36069,2.36028,2.36028,62800000.0
2007-03-07 04:06:00,2.36013,2.36054,2.35998,2.3604,36600000.0
2007-03-07 04:07:00,2.36037,2.36037,2.36009,2.36009,42100000.0
2007-03-07 04:08:00,2.36008,2.36033,2.36008,2.36019,21200000.0
2007-03-07 04:09:00,2.36024,2.36037,2.36014,2.36037,28900000.0
2007-03-07 04:10:00,2.36036,2.36054,2.36029,2.36037,34400000.0
2007-03-07 04:11:00,2.36045,2.36073,2.36043,2.36073,20000000.0
2007-03-07 04:12:00,2.3607,2.36089,2.36066,2.3608,37000000.0
2007-03-07 04:13:00,2.36049,2.36069,2.36049,2.36055,16200000.0
2007-03-07 04:14:00,2.36057,2.3607,2.36057,2.36059,16800000.0
2007-03-07 04:15:00,2.36035,2.36054,2.36022,2.36053,27300000.0
2007-03-07 04:16:00,2.36066,2.36077,2.36052,2.36055,24000000.0
2007-03-07 04:17:00,2.36064,2.36071,2.36052,2.3606,57600000.0
2007-03-07 04:18:00,2.36093,2.36113,2.36093,2.36113,14200000.0
2007-03-07 04:19:00,2.3614,2.3614,2.36117,2.36117,12500000.0
2007-03-07 04:20:00,2.36144,2.36163,2.36135,2.36153,54400000.0
2007-03-07 04:21:00,2.36148,2.36155,2.3613,2.3613,32700000.0
2007-03-07 04:22:00,2.3614,2.36148,2.36109,2.36113,31800000.0
2007-03-07 04:23:00,2.36111,2.36111,2.36111,2.36111,23500000.0
2007-03-07 04:24:00,2.361,2.36112,2.3606,2.3606,37800000.0
2007-03-07 04:25:00,2.36079,2.36088,2.36054,2.36054,21600000.0
2007-03-07 04:26:00,2.3607,2.36085,2.3607,2.36085,16800000.0
2007-03-07 04:27:00,2.36085,2.36085,2.36072,2.36072,20300000.0
2007-03-07 04:28:00,2.36082,2.36092,2.36073,2.36073,35600000.0
2007-03-07 04:29:00,2.36094,2.36094,2.36068,2.36092,31100000.0
2007-03-07 04:30:00,2.36091,2.36115,2.36085,2.36085,44200000.0
2007-03-07 04:31:00,2.36087,2.36103,2.36087,2.36103,11200000.0
2007-03-07 04:32:00,2.36092,2.36118,2.36088,2.36088,25500000.0
2007-03-07 04:33:00,2.36107,2.36111,2.36063,2.36064,26900000.0
2007-03-07 04:34:00,2.36053,2.36057,2.36046,2.36057,35300000.0
2007-03-07 04:35:00,2.36048,2.36053,2.36039,2.36043,48400000.0
2007-03-07 04:36:00,2.3605,2.36052,2.36043,2.3605,16400000.0
2007-03-07 04:37:00,2.36049,2.36049,2.36049,2.36049,14100000.0
2007-03-07 04:38:00,2.36053,2.36055,2.36052,2.36055,9200000.0
2007-03-07 04:39:00,2.36031,2.36071,2.36009,2.36062,21800000.0
2007-03-07 04:40:00,2.36056,2.36075,2.36051,2.36075,21300000.0
2007-03-07 04:41:00,2.36067,2.36067,2.36053,2.36053,13900000.0
2007-03-07 04:42:00,2.36042,2.36042,2.3602,2.36028,21200000.0
2007-03-07 04:43:00,2.36038,2.36038,2.36032,2.36032,11200000.0
2007-03-07 04:44:00,2.36017,2.36028,2.35968,2.35968,44400000.0
2007-03-07 04:45:00,2.35979,2.3603,2.35979,2.3603,22800000.0
2007-03-07 04:46:00,2.36025,2.36027,2.36011,2.36011,41800000.0
2007-03-07 04:47:00,2.35998,2.36046,2.35996,2.36038,25900000.0
2007-03-07 04:48:00,2.36035,2.36048,2.36022,2.36022,27000000.0
2007-03-07 04:49:00,2.36051,2.36051,2.36036,2.36045,14500000.0
2007-03-07 04:50:00,2.36051,2.36067,2.36051,2.36067,19200000.0
2007-03-07 04:51:00,2.36072,2.36072,2.36055,2.36065,19100000.0
2007-03-07 04:52:00,2.36046,2.36066,2.36039,2.36048,26600000.0
2007-03-07 04:53:00,2.3607,2.36072,2.3606,2.36064,13500000.0
2007-03-07 04:54:00,2.36057,2.36073,2.36057,2.36066,15600000.0
2007-03-07 04:55:00,2.36083,2.36105,2.3608,2.36095,25900000.0
2007-03-07 04:56:00,2.36113,2.36123,2.36097,2.36115,42600000.0
2007-03-07 04:57:00,2.36101,2.36123,2.3608,2.36088,31400000.0
2007-03-07 04:58:00,2.36069,2.36069,2.36047,2.36056,16500000.0
2007-03-07 04:59:00,2.36053,2.36066,2.36043,2.36045,44100000.0
2007-03-07 05:00:00,2.3603,2.36053,2.36027,2.36027,30500000.0
2007-03-07 05:01:00,2.36028,2.36033,2.36028,2.3603,15500000.0
2007-03-07 05:02:00,2.36028,2.36035,2.36016,2.36029,23600000.0
2007-03-07 05:03:00,2.36021,2.36024,2.36009,2.36018,22800000.0
2007-03-07 05:04:00,2.36018,2.36018,2.36007,2.36012,28300000.0
2007-03-07 05:05:00,2.36016,2.36016,2.35996,2.36005,18500000.0
2007-03-07 05:06:00,2.36007,2.36007,2.36,2.36,4800000.0
2007-03-07 05:07:00,2.35983,2.35988,2.35967,2.35978,24700000.0
2007-03-07 05:08:00,2.36007,2.3602,2.35997,2.35997,25500001.0
2007-03-07 05:09:00,2.35987,2.35994,2.35979,2.35982,36100000.0
2007-03-07 05:10:00,2.35982,2.35983,2.35944,2.35944,30300000.0
2007-03-07 05:11:00,2.35964,2.35964,2.35951,2.3596,31600000.0
2007-03-07 05:12:00,2.35964,2.35972,2.35964,2.35972,7900000.0
2007-03-07 05:13:00,2.35975,2.36005,2.35975,2.36002,39900000.0
2007-03-07 05:14:00,2.36005,2.36007,2.3599,2.36,46300000.0
2007-03-07 05:15:00,2.36013,2.36078,2.36002,2.36078,31800000.0
2007-03-07 05:16:00,2.36063,2.36063,2.36017,2.36017,45200000.0
2007-03-07 05:17:00,2.36028,2.36028,2.35988,2.35989,27300000.0
2007-03-07 05:18:00,2.35978,2.35991,2.35965,2.35965,53900000.0
2007-03-07 05:19:00,2.35956,2.35957,2.35929,2.35957,58000000.0
2007-03-07 05:20:00,2.35929,2.35936,2.35912,2.35924,29600000.0
2007-03-07 05:21:00,2.35907,2.3593,2.35902,2.3593,44500000.0
2007-03-07 05:22:00,2.35898,2.35924,2.35895,2.35905,29900000.0
2007-03-07 05:23:00,2.35901,2.35901,2.35875,2.35875,37000000.0
2007-03-07 05:24:00,2.35887,2.35887,2.35766,2.35766,63999999.0
2007-03-07 05:25:00,2.35736,2.35736,2.35664,2.35664,16800000.0
2007-03-07 05:26:00,2.35694,2.35726,2.35679,2.3572,49000000.0
2007-03-07 05:27:00,2.3573,2.35845,2.3573,2.35845,39000000.0
2007-03-07 05:28:00,2.35871,2.35878,2.35846,2.35849,23200000.0
2007-03-07 05:29:00,2.35871,2.35914,2.35865,2.35914,16800000.0
2007-03-07 05:30:00,2.35925,2.35946,2.35896,2.35946,27700000.0
2007-03-07 05:31:00,2.3595,2.36019,2.3595,2.36011,23200000.0
2007-03-07 05:32:00,2.36008,2.36087,2.36008,2.36082,29200000.0
2007-03-07 05:33:00,2.36082,2.36088,2.36074,2.36086,31700000.0
2007-03-07 05:34:00,2.36081,2.36096,2.36066,2.36066,21200000.0
2007-03-07 05:35:00,2.361,2.36174,2.361,2.36158,23300000.0
2007-03-07 05:36:00,2.36164,2.36168,2.36139,2.36152,35400000.0
2007-03-07 05:37:00,2.36151,2.3618,2.36145,2.36165,44700000.0
2007-03-07 05:38:00,2.36164,2.36177,2.36163,2.36177,37200000.0
2007-03-07 05:39:00,2.36187,2.36207,2.36181,2.36207,37400000.0
2007-03-07 05:40:00,2.36198,2.36217,2.36172,2.36172,20800000.0
2007-03-07 05:41:00,2.36175,2.36189,2.36158,2.36158,27500000.0
2007-03-07 05:42:00,2.3615,2.36172,2.3615,2.36172,32700000.0
2007-03-07 05:43:00,2.36178,2.36178,2.36168,2.3617,7900000.0
2007-03-07 05:44:00,2.36161,2.36171,2.36157,2.36157,17800000.0
2007-03-07 05:45:00,2.36165,2.36167,2.36151,2.36155,34300000.0
2007-03-07 05:46:00,2.36122,2.36122,2.36043,2.36043,18000000.0
2007-03-07 05:47:00,2.36035,2.36066,2.36033,2.36066,26100000.0
2007-03-07 05:48:00,2.36084,2.36119,2.36084,2.36094,41600000.0
2007-03-07 05:49:00,2.36085,2.36092,2.36074,2.36074,32700000.0
2007-03-07 05:50:00,2.36098,2.36124,2.36098,2.36123,26100000.0
2007-03-07 05:51:00,2.36133,2.36173,2.36133,2.36153,53800000.0
2007-03-07 05:52:00,2.36157,2.36163,2.36142,2.36163,43400000.0
2007-03-07 05:53:00,2.36137,2.36163,2.36134,2.36147,42500000.0
2007-03-07 05:54:00,2.36155,2.36155,2.36143,2.36143,28200000.0
2007-03-07 05:55:00,2.36157,2.36159,2.36149,2.36159,18400000.0
2007-03-07 05:56:00,2.36156,2.36156,2.36138,2.36141,17500000.0
2007-03-07 05:57:00,2.36131,2.3614,2.36115,2.36122,24800000.0
2007-03-07 05:58:00,2.36112,2.36144,2.36112,2.36122,28400000.0
2007-03-07 05:59:00,2.3613,2.36151,2.36123,2.36151,23900000.0
2007-03-07 06:00:00,2.36141,2.36151,2.36135,2.36137,36000000.0
2007-03-07 06:01:00,2.3614,2.36141,2.36132,2.36141,18000000.0
2007-03-07 06:02:00,2.36136,2.36155,2.36119,2.36121,48600000.0
2007-03-07 06:03:00,2.36121,2.36131,2.36109,2.36113,30000000.0
2007-03-07 06:04:00,2.36123,2.36127,2.36123,2.36127,5800000.0
2007-03-07 06:05:00,2.36127,2.36149,2.36127,2.36149,23000000.0
2007-03-07 06:06:00,2.36153,2.36159,2.36138,2.36144,44500000.0
2007-03-07 06:07:00,2.36136,2.36167,2.36136,2.36151,41300000.0
2007-03-07 06:08:00,2.3616,2.36168,2.36139,2.36154,23600000.0
2007-03-07 06:09:00,2.36168,2.36189,2.36149,2.36189,32100000.0
2007-03-07 06:10:00,2.36191,2.36196,2.36179,2.36183,22300000.0
2007-03-07 06:11:00,2.36189,2.36197,2.36173,2.36187,54700000.0
2007-03-07 06:12:00,2.36172,2.36184,2.36168,2.36168,35000000.0
2007-03-07 06:13:00,2.36155,2.36155,2.3614,2.36146,11100000.0
2007-03-07 06:14:00,2.36139,2.3615,2.36134,2.36135,26400000.0
2007-03-07 06:15:00,2.36144,2.36163,2.3614,2.36148,48900001.0
2007-03-07 06:16:00,2.3616,2.3616,2.36129,2.36145,44900000.0
2007-03-07 06:17:00,2.36142,2.36142,2.36133,2.36133,19000000.0
2007-03-07 06:18:00,2.36147,2.36152,2.36139,2.36147,29300000.0
2007-03-07 06:19:00,2.36135,2.36135,2.36093,2.36095,45499999.0
2007-03-07 06:20:00,2.36095,2.36126,2.36089,2.36089,42200000.0
2007-03-07 06:21:00,2.36083,2.36091,2.36073,2.36091,27400000.0
2007-03-07 06:22:00,2.36085,2.36091,2.36076,2.36091,26100000.0
2007-03-07 06:23:00,2.36081,2.36081,2.36059,2.36068,58300000.0
2007-03-07 06:24:00,2.36075,2.36089,2.36068,2.36089,51000000.0
2007-03-07 06:25:00,2.36068,2.36115,2.36068,2.36105,28200000.0
2007-03-07 06:26:00,2.36152,2.36212,2.36152,2.36172,23600000.0
2007-03-07 06:27:00,2.36162,2.36164,2.36145,2.36164,25000000.0
2007-03-07 06:28:00,2.36184,2.36184,2.36155,2.36155,34100000.0
2007-03-07 06:29:00,2.36135,2.36165,2.36128,2.36132,58100001.0
2007-03-07 06:30:00,2.36148,2.36162,2.36141,2.36148,41000000.0
2007-03-07 06:31:00,2.36144,2.36179,2.36144,2.36164,55300000.0
2007-03-07 06:32:00,2.36177,2.36189,2.3616,2.36179,54600000.0
2007-03-07 06:33:00,2.36172,2.36172,2.36159,2.36171,28000000.0
2007-03-07 06:34:00,2.3618,2.36191,2.3617,2.36172,52800000.0
2007-03-07 06:35:00,2.36175,2.36175,2.36165,2.36165,10400000.0
2007-03-07 06:36:00,2.36164,2.36195,2.36164,2.36177,28200000.0
2007-03-07 06:37:00,2.36173,2.36207,2.36168,2.36207,28300000.0
2007-03-07 06:38:00,2.36209,2.36224,2.36194,2.36194,37000000.0
2007-03-07 06:39:00,2.36218,2.36243,2.36209,2.36209,15200000.0
2007-03-07 06:40:00,2.36224,2.3624,2.36135,2.36135,20300000.0
2007-03-07 06:41:00,2.36092,2.36116,2.36092,2.36105,47400000.0
2007-03-07 06:42:00,2.36102,2.36107,2.36078,2.36078,41900000.0
2007-03-07 06:43:00,2.36077,2.36077,2.36033,2.36053,45200000.0
2007-03-07 06:44:00,2.36053,2.36057,2.36043,2.36057,37800000.0
2007-03-07 06:45:00,2.36034,2.36066,2.3603,2.36032,34700000.0
2007-03-07 06:46:00,2.36029,2.36029,2.35973,2.35983,24300000.0
2007-03-07 06:47:00,2.35976,2.35993,2.35976,2.35989,29300000.0
2007-03-07 06:48:00,2.35991,2.35991,2.3597,2.35973,30000000.0
2007-03-07 06:49:00,2.35972,2.35991,2.35963,2.35991,19400000.0
2007-03-07 06:50:00,2.35998,2.36002,2.35972,2.35993,27300000.0
2007-03-07 06:51:00,2.35992,2.36043,2.35992,2.36017,36400000.0
2007-03-07 06:52:00,2.35995,2.36008,2.35971,2.35983,25000000.0
2007-03-07 06:53:00,2.3598,2.35983,2.3598,2.35983,15100000.0
2007-03-07 06:54:00,2.35991,2.35991,2.35972,2.35973,27100000.0
2007-03-07 06:55:00,2.35966,2.35966,2.35953,2.35957,22800000.0
2007-03-07 06:56:00,2.35966,2.3598,2.35959,2.35959,31700000.0
2007-03-07 06:57:00,2.35963,2.35967,2.35951,2.35967,41000000.0
2007-03-07 06:58:00,2.35955,2.3597,2.35899,2.35899,40000000.0
2007-03-07 06:59:00,2.35907,2.35908,2.35873,2.35908,41500000.0
2007-03-07 07:00:00,2.35903,2.35926,2.3589,2.35891,36200000.0
2007-03-07 07:01:00,2.35913,2.35932,2.35913,2.35932,3200000.0
2007-03-07 07:02:00,2.3595,2.35953,2.35942,2.35953,26200000.0
2007-03-07 07:03:00,2.35938,2.35944,2.35937,2.35938,23800000.0
2007-03-07 07:04:00,2.35952,2.36005,2.35952,2.36005,48800000.0
2007-03-07 07:05:00,2.36015,2.36015,2.35991,2.36006,45400000.0
2007-03-07 07:06:00,2.36015,2.36035,2.36015,2.36035,43500000.0
2007-03-07 07:07:00,2.36029,2.36043,2.3602,2.3602,38200000.0
2007-03-07 07:08:00,2.3602,2.36048,2.3602,2.36048,27200000.0
2007-03-07 07:09:00,2.35995,2.35995,2.35889,2.35916,40800000.0
2007-03-07 07:10:00,2.35887,2.35933,2.35887,2.35923,21400000.0
2007-03-07 07:11:00,2.35928,2.35965,2.35928,2.35946,26100000.0
2007-03-07 07:12:00,2.35927,2.35927,2.35873,2.35873,31000000.0
2007-03-07 07:13:00,2.35855,2.35926,2.35854,2.35926,43500000.0
2007-03-07 07:14:00,2.35909,2.35923,2.35879,2.35879,41200000.0
2007-03-07 07:15:00,2.359,2.3594,2.35897,2.3594,41800000.0
2007-03-07 07:16:00,2.35953,2.35969,2.35941,2.35962,50000000.0
2007-03-07 07:17:00,2.35941,2.35983,2.35935,2.35942,44100000.0
2007-03-07 07:18:00,2.35937,2.3597,2.35909,2.35909,23100000.0
2007-03-07 07:19:00,2.359,2.35914,2.3589,2.3589,32700000.0
2007-03-07 07:20:00,2.35889,2.35917,2.35889,2.35906,52900001.0
2007-03-07 07:21:00,2.35912,2.35915,2.35884,2.35885,19600000.0
2007-03-07 07:22:00,2.35867,2.35893,2.35845,2.35864,44900000.0
2007-03-07 07:23:00,2.35852,2.35882,2.35851,2.35868,37000000.0
2007-03-07 07:24:00,2.35889,2.35913,2.3588,2.35913,32100000.0
2007-03-07 07:25:00,2.35913,2.35926,2.35908,2.3591,21200000.0
2007-03-07 07:26:00,2.35906,2.35909,2.35884,2.35884,37000000.0
2007-03-07 07:27:00,2.35884,2.35913,2.35884,2.35901,37800001.0
2007-03-07 07:28:00,2.35883,2.35898,2.35879,2.35879,26600000.0
2007-03-07 07:29:00,2.35886,2.35902,2.35886,2.35893,37400000.0
2007-03-07 07:30:00,2.35898,2.35903,2.35885,2.35885,51200000.0
2007-03-07 07:31:00,2.359,2.35905,2.35893,2.35895,56100000.0
2007-03-07 07:32:00,2.35916,2.35919,2.35892,2.35919,26400000.0
2007-03-07 07:33:00,2.35928,2.35938,2.35919,2.35938,22800000.0
2007-03-07 07:34:00,2.35926,2.35954,2.35926,2.3593,27400000.0
2007-03-07 07:35:00,2.3594,2.35943,2.35922,2.35939,33900000.0
2007-03-07 07:36:00,2.35907,2.35907,2.35888,2.35907,45200000.0
2007-03-07 07:37:00,2.35903,2.35903,2.35892,2.35893,59200000.0
2007-03-07 07:38:00,2.359,2.35907,2.35895,2.35906,20400000.0
2007-03-07 07:39:00,2.35883,2.35899,2.35878,2.35899,34300000.0
2007-03-07 07:40:00,2.35897,2.35897,2.35878,2.35878,12700000.0
2007-03-07 07:41:00,2.35893,2.35897,2.35893,2.35897,9800000.0
2007-03-07 07:42:00,2.35888,2.3591,2.35886,2.3591,25200000.0
2007-03-07 07:43:00,2.3589,2.3589,2.35883,2.35883,27400000.0
2007-03-07 07:44:00,2.35898,2.35913,2.35896,2.359,29800000.0
2007-03-07 07:45:00,2.35906,2.35926,2.35903,2.35911,36300000.0
2007-03-07 07:46:00,2.35917,2.35917,2.35894,2.35898,54900000.0
2007-03-07 07:47:00,2.35899,2.35904,2.35892,2.35895,35400000.0
2007-03-07 07:48:00,2.3589,2.35902,2.3589,2.35902,6400000.0
2007-03-07 07:49:00,2.35908,2.35913,2.35904,2.35913,35200000.0
2007-03-07 07:50:00,2.35911,2.3592,2.35895,2.3592,40500000.0
2007-03-07 07:51:00,2.35912,2.35918,2.35898,2.359,31800000.0
2007-03-07 07:52:00,2.35914,2.35937,2.35904,2.35937,38200000.0
2007-03-07 07:53:00,2.35932,2.35932,2.35909,2.35912,30100000.0
2007-03-07 07:54:00,2.35902,2.35926,2.35902,2.35917,49300000.0
2007-03-07 07:55:00,2.35916,2.35939,2.35913,2.35926,64300000.0
2007-03-07 07:56:00,2.35926,2.35941,2.35918,2.35918,27800000.0
2007-03-07 07:57:00,2.3593,2.3593,2.35927,2.35927,15400000.0
2007-03-07 07:58:00,2.35939,2.35969,2.35939,2.35956,36900000.0
2007-03-07 07:59:00,2.3594,2.35959,2.35939,2.35941,17000000.0
2007-03-07 08:00:00,2.35956,2.35963,2.35948,2.35952,47300000.0
2007-03-07 08:01:00,2.35948,2.35965,2.35941,2.35949,45700000.0
2007-03-07 08:02:00,2.35942,2.3596,2.35942,2.35953,32700000.0
2007-03-07 08:03:00,2.35938,2.35967,2.35937,2.35967,30100000.0
2007-03-07 08:04:00,2.35959,2.35967,2.35958,2.35967,35100000.0
2007-03-07 08:05:00,2.35967,2.36007,2.35967,2.35967,27500000.0
2007-03-07 08:06:00,2.35965,2.35987,2.35965,2.35987,38200000.0
2007-03-07 08:07:00,2.36015,2.36056,2.36015,2.36034,49999999.0
2007-03-07 08:08:00,2.36043,2.36063,2.36043,2.36053,40700000.0
2007-03-07 08:09:00,2.36055,2.36055,2.36055,2.36055,8600000.0
2007-03-07 08:10:00,2.36045,2.36057,2.36037,2.36037,42800000.0
2007-03-07 08:11:00,2.36046,2.36052,2.3603,2.3603,35200000.0
2007-03-07 08:12:00,2.36035,2.36043,2.36032,2.36043,17500000.0
2007-03-07 08:13:00,2.3604,2.3604,2.36007,2.36007,22600000.0
2007-03-07 08:14:00,2.36019,2.36019,2.35988,2.35988,29400000.0
2007-03-07 08:15:00,2.36015,2.36023,2.36005,2.36011,13400000.0
2007-03-07 08:16:00,2.36008,2.36027,2.36007,2.36027,31300000.0
2007-03-07 08:17:00,2.36025,2.36048,2.36014,2.36025,56800000.0
2007-03-07 08:18:00,2.36035,2.36035,2.36013,2.3602,14400000.0
2007-03-07 08:19:00,2.36027,2.36048,2.36022,2.36048,25000000.0
2007-03-07 08:20:00,2.36035,2.36049,2.36035,2.36038,37500000.0
2007-03-07 08:21:00,2.36023,2.36035,2.36022,2.36035,29000000.0
2007-03-07 08:22:00,2.36027,2.36043,2.36022,2.36043,32300000.0
2007-03-07 08:23:00,2.36028,2.36042,2.36015,2.36036,29900000.0
2007-03-07 08:24:00,2.36011,2.36037,2.3601,2.3602,33700000.0
2007-03-07 08:25:00,2.3603,2.3603,2.36008,2.36013,30100000.0
2007-03-07 08:26:00,2.36028,2.36035,2.36024,2.36025,26500000.0
2007-03-07 08:27:00,2.36024,2.36025,2.36011,2.36022,29500000.0
2007-03-07 08:28:00,2.36024,2.36033,2.36009,2.36011,61099999.0
2007-03-07 08:29:00,2.36022,2.36036,2.36022,2.36036,19400000.0
2007-03-07 08:30:00,2.36019,2.3605,2.36015,2.36048,26300000.0
2007-03-07 08:31:00,2.36073,2.36074,2.36055,2.36063,43000001.0
2007-03-07 08:32:00,2.36048,2.36048,2.36014,2.36014,37700001.0
2007-03-07 08:33:00,2.36035,2.36042,2.3603,2.3603,34900000.0
2007-03-07 08:34:00,2.36033,2.3608,2.36033,2.36044,44800000.0
2007-03-07 08:35:00,2.36059,2.36072,2.36049,2.36057,19700000.0
2007-03-07 08:36:00,2.36065,2.36065,2.36039,2.36044,43200000.0
2007-03-07 08:37:00,2.36048,2.36079,2.36048,2.36069,31700000.0
2007-03-07 08:38:00,2.36043,2.36043,2.36031,2.36039,23400000.0
2007-03-07 08:39:00,2.3605,2.36067,2.3605,2.36062,37900000.0
2007-03-07 08:40:00,2.36067,2.36106,2.36049,2.36106,24800000.0
2007-03-07 08:41:00,2.36111,2.3613,2.36105,2.36122,29900000.0
2007-03-07 08:42:00,2.36112,2.36112,2.3609,2.36109,15000000.0
2007-03-07 08:43:00,2.36119,2.36128,2.36097,2.36102,36600000.0
2007-03-07 08:44:00,2.36086,2.36086,2.36055,2.36075,19500000.0
2007-03-07 08:45:00,2.36083,2.36086,2.36056,2.36078,41300000.0
2007-03-07 08:46:00,2.36072,2.36099,2.36067,2.3609,29500000.0
2007-03-07 08:47:00,2.36116,2.36149,2.36116,2.36145,38500000.0
2007-03-07 08:48:00,2.36153,2.36177,2.36144,2.36157,34200000.0
2007-03-07 08:49:00,2.36163,2.36163,2.36145,2.36145,15000000.0
2007-03-07 08:50:00,2.36143,2.36157,2.36108,2.36112,26200000.0
2007-03-07 08:51:00,2.36102,2.36124,2.36097,2.36115,34200000.0
2007-03-07 08:52:00,2.36125,2.36169,2.36125,2.36167,30600000.0
2007-03-07 08:53:00,2.36175,2.36202,2.36175,2.36175,29600000.0
2007-03-07 08:54:00,2.3617,2.36207,2.36166,2.36205,49800000.0
2007-03-07 08:55:00,2.36228,2.36262,2.36213,2.36259,32600000.0
2007-03-07 08:56:00,2.36209,2.36218,2.36186,2.36186,30400000.0
2007-03-07 08:57:00,2.36169,2.36184,2.36135,2.3614,28000000.0
2007-03-07 08:58:00,2.36139,2.36139,2.36106,2.36106,26700000.0
2007-03-07 08:59:00,2.36089,2.36133,2.36087,2.36133,24600000.0
2007-03-07 09:00:00,2.36133,2.36158,2.36127,2.36158,32000000.0
2007-03-07 09:01:00,2.36169,2.36169,2.36138,2.36138,14100000.0
2007-03-07 09:02:00,2.36121,2.36121,2.36087,2.36105,23000000.0
2007-03-07 09:03:00,2.3612,2.3613,2.36106,2.36126,42500000.0
2007-03-07 09:04:00,2.36124,2.36162,2.36124,2.36145,26300000.0
2007-03-07 09:05:00,2.36136,2.36141,2.36129,2.36135,35300000.0
2007-03-07 09:06:00,2.36123,2.36126,2.36098,2.36098,20000000.0
2007-03-07 09:07:00,2.36105,2.36126,2.36105,2.36126,37800000.0
2007-03-07 09:08:00,2.36132,2.3617,2.36128,2.36137,41200000.0
2007-03-07 09:09:00,2.36113,2.36142,2.36109,2.36142,25600000.0
2007-03-07 09:10:00,2.36136,2.36142,2.36127,2.36127,25900000.0
2007-03-07 09:11:00,2.3613,2.36163,2.3613,2.3616,8600000.0
2007-03-07 09:12:00,2.36159,2.36189,2.36153,2.36185,21500000.0
2007-03-07 09:13:00,2.36189,2.3621,2.36189,2.362,28500000.0
2007-03-07 09:14:00,2.36204,2.36228,2.36199,2.36199,13100000.0
2007-03-07 09:15:00,2.36208,2.36215,2.36193,2.36193,25200000.0
2007-03-07 09:16:00,2.36181,2.3619,2.36167,2.3619,28900000.0
2007-03-07 09:17:00,2.36189,2.36189,2.36165,2.36184,35800000.0
2007-03-07 09:18:00,2.36178,2.36187,2.36163,2.36167,19700000.0
2007-03-07 09:19:00,2.36154,2.36154,2.3613,2.3613,26900000.0
2007-03-07 09:20:00,2.36128,2.36153,2.36122,2.36131,22000000.0
2007-03-07 09:21:00,2.36148,2.36152,2.36124,2.36124,37400000.0
2007-03-07 09:22:00,2.36126,2.36127,2.36088,2.36092,44700000.0
2007-03-07 09:23:00,2.36094,2.36103,2.36072,2.36092,24900000.0
2007-03-07 09:24:00,2.36083,2.36125,2.36083,2.36116,36000000.0
2007-03-07 09:25:00,2.36088,2.36096,2.36082,2.36096,26400000.0
2007-03-07 09:26:00,2.36091,2.3612,2.36089,2.36096,20800000.0
2007-03-07 09:27:00,2.36092,2.36092,2.36058,2.36071,22700000.0
2007-03-07 09:28:00,2.36082,2.36111,2.36069,2.36102,44900000.0
2007-03-07 09:29:00,2.36114,2.3614,2.361,2.36128,24100000.0
2007-03-07 09:30:00,2.36119,2.36127,2.36105,2.36114,45100000.0
2007-03-07 09:31:00,2.36131,2.36156,2.36131,2.36154,28200000.0
2007-03-07 09:32:00,2.36164,2.36164,2.36121,2.36143,50900000.0
2007-03-07 09:33:00,2.36148,2.36165,2.36132,2.36153,24300000.0
2007-03-07 09:34:00,2.36158,2.36172,2.36156,2.36157,34800000.0
2007-03-07 09:35:00,2.36155,2.36155,2.36147,2.36147,12200000.0
2007-03-07 09:36:00,2.36148,2.36169,2.3614,2.3616,35100000.0
2007-03-07 09:37:00,2.36168,2.36187,2.36156,2.36172,24000000.0
2007-03-07 09:38:00,2.36177,2.36205,2.36175,2.36205,20000000.0
2007-03-07 09:39:00,2.36192,2.36213,2.36176,2.36213,47400000.0
2007-03-07 09:40:00,2.3622,2.36236,2.36197,2.3621,39200000.0
2007-03-07 09:41:00,2.36231,2.36315,2.36231,2.36315,12500000.0
2007-03-07 09:42:00,2.36314,2.36352,2.36314,2.36349,33500000.0
2007-03-07 09:43:00,2.3635,2.3636,2.3633,2.3633,38700000.0
2007-03-07 09:44:00,2.36306,2.36336,2.36303,2.36312,35700000.0
2007-03-07 09:45:00,2.36296,2.36296,2.36254,2.36254,30100000.0
2007-03-07 09:46:00,2.3626,2.36272,2.36243,2.36268,25400000.0
2007-03-07 09:47:00,2.36287,2.36338,2.36284,2.36316,43200000.0
2007-03-07 09:48:00,2.3633,2.36345,2.36325,2.36325,30500000.0
2007-03-07 09:49:00,2.36328,2.3633,2.36308,2.36325,24400000.0
2007-03-07 09:50:00,2.36312,2.36316,2.36242,2.36248,44900000.0
2007-03-07 09:51:00,2.3627,2.3627,2.3624,2.36254,17600000.0
2007-03-07 09:52:00,2.36265,2.36265,2.36232,2.36233,22100000.0
2007-03-07 09:53:00,2.3622,2.36247,2.3622,2.36242,26000000.0
2007-03-07 09:54:00,2.36216,2.36216,2.36184,2.36192,31800000.0
2007-03-07 09:55:00,2.36175,2.36175,2.36132,2.36132,25200000.0
2007-03-07 09:56:00,2.36139,2.36139,2.36105,2.36134,22500000.0
2007-03-07 09:57:00,2.36156,2.3617,2.3615,2.36166,37100000.0
2007-03-07 09:58:00,2.36187,2.36205,2.36184,2.36193,30000000.0
2007-03-07 09:59:00,2.36211,2.36211,2.36179,2.36179,22000000.0
2007-03-07 10:00:00,2.36177,2.36196,2.36177,2.36178,44800000.0
2007-03-07 10:01:00,2.36194,2.36194,2.36152,2.36162,12700000.0
2007-03-07 10:02:00,2.36156,2.36156,2.36088,2.36088,12000000.0
2007-03-07 10:03:00,2.36087,2.36089,2.36022,2.36022,41000000.0
2007-03-07 10:04:00,2.36042,2.36069,2.36031,2.36058,36600000.0
2007-03-07 10:05:00,2.36061,2.36063,2.36043,2.36046,33800000.0
2007-03-07 10:06:00,2.36065,2.36098,2.36065,2.36082,26300000.0
2007-03-07 10:07:00,2.36112,2.36123,2.36095,2.36107,41500000.0
2007-03-07 10:08:00,2.36109,2.36122,2.36096,2.36118,23600000.0
2007-03-07 10:09:00,2.36119,2.36132,2.36119,2.36132,35200000.0
2007-03-07 10:10:00,2.36139,2.36139,2.36111,2.36124,29800000.0
2007-03-07 10:11:00,2.36114,2.36133,2.36114,2.36127,24500000.0
2007-03-07 10:12:00,2.36124,2.36147,2.36124,2.36132,53500000.0
2007-03-07 10:13:00,2.36152,2.36152,2.36126,2.36141,48500000.0
2007-03-07 10:14:00,2.36125,2.36125,2.36092,2.36092,36300000.0
2007-03-07 10:15:00,2.36124,2.36142,2.36115,2.36124,38300000.0
2007-03-07 10:16:00,2.36122,2.36143,2.36116,2.36121,33100000.0
2007-03-07 10:17:00,2.36116,2.3613,2.36101,2.3613,44300000.0
2007-03-07 10:18:00,2.36116,2.36126,2.36095,2.36123,30700000.0
2007-03-07 10:19:00,2.36111,2.36128,2.36102,2.36118,52100000.0
2007-03-07 10:20:00,2.36148,2.36166,2.36138,2.36149,27200000.0
2007-03-07 10:21:00,2.36129,2.36155,2.36125,2.36134,34700000.0
2007-03-07 10:22:00,2.36125,2.36128,2.36092,2.36128,41000000.0
2007-03-07 10:23:00,2.3612,2.36128,2.361,2.36121,28100000.0
2007-03-07 10:24:00,2.36118,2.36118,2.36102,2.36107,25100000.0
2007-03-07 10:25:00,2.3609,2.36114,2.36089,2.36093,32500000.0
2007-03-07 10:26:00,2.36098,2.36098,2.3609,2.36093,12700000.0
2007-03-07 10:27:00,2.36078,2.36114,2.36078,2.36114,32400000.0
2007-03-07 10:28:00,2.36109,2.36109,2.36088,2.36088,26200000.0
2007-03-07 10:29:00,2.36081,2.36085,2.36061,2.36084,28300000.0
2007-03-07 10:30:00,2.36077,2.36077,2.36056,2.36071,44600000.0
2007-03-07 10:31:00,2.36071,2.36095,2.36069,2.36095,22200000.0
2007-03-07 10:32:00,2.36085,2.361,2.36074,2.36093,38900001.0
2007-03-07 10:33:00,2.36099,2.36104,2.3609,2.3609,48000000.0
2007-03-07 10:34:00,2.36104,2.36108,2.36093,2.36108,30800000.0
2007-03-07 10:35:00,2.36105,2.36105,2.36082,2.36088,24500000.0
2007-03-07 10:36:00,2.36097,2.36099,2.36083,2.36086,38600000.0
2007-03-07 10:37:00,2.36119,2.36138,2.36094,2.36138,69200000.0
2007-03-07 10:38:00,2.36144,2.36144,2.36072,2.3609,39500000.0
2007-03-07 10:39:00,2.36094,2.36145,2.36094,2.36139,31000000.0
2007-03-07 10:40:00,2.36149,2.36149,2.36113,2.36132,35000000.0
2007-03-07 10:41:00,2.36108,2.36144,2.36095,2.36107,58800000.0
2007-03-07 10:42:00,2.3611,2.36133,2.3611,2.36133,36700000.0
2007-03-07 10:43:00,2.36118,2.36149,2.36104,2.36149,24000000.0
2007-03-07 10:44:00,2.36139,2.36139,2.36102,2.36102,35700000.0
2007-03-07 10:45:00,2.36101,2.36115,2.36089,2.36115,38600000.0
2007-03-07 10:46:00,2.36128,2.36128,2.36107,2.36123,38000000.0
2007-03-07 10:47:00,2.36119,2.36128,2.36111,2.36114,62600000.0
2007-03-07 10:48:00,2.36116,2.36147,2.36113,2.36145,59500000.0
2007-03-07 10:49:00,2.36155,2.36177,2.36149,2.36177,56700000.0
2007-03-07 10:50:00,2.36179,2.36193,2.36179,2.36185,29899999.0
2007-03-07 10:51:00,2.36178,2.36204,2.36178,2.36185,27000000.0
2007-03-07 10:52:00,2.36176,2.36176,2.36144,2.36153,37700000.0
2007-03-07 10:53:00,2.36162,2.3618,2.36162,2.36166,39100000.0
2007-03-07 10:54:00,2.3617,2.36186,2.36168,2.36174,28200000.0
2007-03-07 10:55:00,2.36183,2.36208,2.36181,2.36185,43000000.0
2007-03-07 10:56:00,2.3617,2.36182,2.36161,2.36182,60599998.0
2007-03-07 10:57:00,2.36167,2.36178,2.36149,2.36149,48700000.0
2007-03-07 10:58:00,2.36127,2.36127,2.36076,2.36076,17800000.0
2007-03-07 10:59:00,2.36069,2.36069,2.35996,2.36001,43900000.0
2007-03-07 11:00:00,2.3598,2.3598,2.35876,2.3589,35300000.0
2007-03-07 11:01:00,2.35891,2.35891,2.35862,2.35888,41300000.0
2007-03-07 11:02:00,2.35873,2.35915,2.3587,2.35915,33200000.0
2007-03-07 11:03:00,2.35901,2.35912,2.35859,2.35864,36600000.0
2007-03-07 11:04:00,2.35846,2.35846,2.35755,2.35755,57700000.0
2007-03-07 11:05:00,2.35747,2.35797,2.35741,2.35751,51600000.0
2007-03-07 11:06:00,2.35789,2.35804,2.35788,2.35804,26000000.0
2007-03-07 11:07:00,2.35805,2.35823,2.35805,2.35823,40200000.0
2007-03-07 11:08:00,2.35807,2.35813,2.35795,2.35801,39000000.0
2007-03-07 11:09:00,2.35805,2.35851,2.35805,2.3585,18000000.0
2007-03-07 11:10:00,2.35846,2.35878,2.35846,2.35854,24900000.0
2007-03-07 11:11:00,2.35859,2.35877,2.35853,2.35877,52900000.0
2007-03-07 11:12:00,2.35886,2.35895,2.35873,2.35873,37900000.0
2007-03-07 11:13:00,2.35844,2.35858,2.35818,2.3582,34000000.0
2007-03-07 11:14:00,2.35802,2.35802,2.35704,2.35708,28200000.0
2007-03-07 11:15:00,2.3571,2.35739,2.3571,2.35739,36500000.0
2007-03-07 11:16:00,2.35733,2.35796,2.35733,2.35796,34000000.0
2007-03-07 11:17:00,2.35823,2.35828,2.3582,2.3582,19300000.0
2007-03-07 11:18:00,2.35836,2.35853,2.35833,2.35845,78200000.0
2007-03-07 11:19:00,2.35838,2.35843,2.35826,2.35843,22000000.0
2007-03-07 11:20:00,2.35843,2.35866,2.35825,2.35866,38000000.0
2007-03-07 11:21:00,2.35866,2.35869,2.35839,2.35859,21400000.0
2007-03-07 11:22:00,2.3585,2.35878,2.35821,2.35822,30600000.0
2007-03-07 11:23:00,2.3583,2.35866,2.35823,2.35853,50000000.0
2007-03-07 11:24:00,2.35858,2.35858,2.35826,2.35834,43800000.0
2007-03-07 11:25:00,2.35827,2.35853,2.35814,2.35829,28600000.0
2007-03-07 11:26:00,2.35818,2.35818,2.35805,2.35807,13400000.0
2007-03-07 11:27:00,2.358,2.35804,2.35789,2.35789,34500000.0
2007-03-07 11:28:00,2.35789,2.35817,2.35788,2.35817,63700000.0
2007-03-07 11:29:00,2.35826,2.35831,2.35811,2.35811,46800000.0
2007-03-07 11:30:00,2.35823,2.35865,2.35818,2.35865,41200000.0
2007-03-07 11:31:00,2.35869,2.3588,2.3586,2.3588,36200000.0
2007-03-07 11:32:00,2.35866,2.35894,2.35866,2.35894,21500000.0
2007-03-07 11:33:00,2.35886,2.35897,2.35878,2.35887,43600000.0
2007-03-07 11:34:00,2.35869,2.35891,2.35864,2.35875,54000000.0
2007-03-07 11:35:00,2.35894,2.35926,2.35894,2.35907,36500000.0
2007-03-07 11:36:00,2.35926,2.35969,2.35925,2.35957,51600000.0
2007-03-07 11:37:00,2.35948,2.35948,2.35937,2.35943,33200000.0
2007-03-07 11:38:00,2.35936,2.35967,2.35936,2.35967,66400000.0
2007-03-07 11:39:00,2.35971,2.35971,2.35939,2.35965,32100000.0
2007-03-07 11:40:00,2.35954,2.35965,2.35952,2.35961,22800000.0
2007-03-07 11:41:00,2.35928,2.3594,2.35915,2.35915,39900000.0
2007-03-07 11:42:00,2.35893,2.35922,2.35887,2.35907,65400000.0
2007-03-07 11:43:00,2.35898,2.35901,2.35864,2.35864,22400000.0
2007-03-07 11:44:00,2.35841,2.35858,2.35819,2.35858,23200000.0
2007-03-07 11:45:00,2.35876,2.35905,2.35871,2.35905,30200000.0
2007-03-07 11:46:00,2.35887,2.35887,2.35846,2.35849,25700000.0
2007-03-07 11:47:00,2.35882,2.35891,2.35855,2.35855,26500000.0
2007-03-07 11:48:00,2.35849,2.35866,2.35848,2.3586,41100000.0
2007-03-07 11:49:00,2.35857,2.35871,2.35844,2.35854,31800000.0
2007-03-07 11:50:00,2.35843,2.35844,2.35827,2.35835,29000000.0
2007-03-07 11:51:00,2.35857,2.35868,2.35849,2.35852,32600000.0
2007-03-07 11:52:00,2.35849,2.35875,2.35833,2.35875,38200000.0
2007-03-07 11:53:00,2.35887,2.35907,2.35859,2.35872,28900000.0
2007-03-07 11:54:00,2.35872,2.3588,2.3586,2.3586,45500000.0
2007-03-07 11:55:00,2.35854,2.35882,2.35854,2.35864,36500000.0
2007-03-07 11:56:00,2.35889,2.35917,2.35888,2.35892,41400000.0
2007-03-07 11:57:00,2.35892,2.35892,2.3584,2.35877,29400000.0
2007-03-07 11:58:00,2.35892,2.35895,2.35872,2.35881,35500000.0
2007-03-07 11:59:00,2.35895,2.35895,2.3588,2.35883,17600000.0
2007-03-07 12:00:00,2.35884,2.35906,2.35884,2.35893,40500000.0
2007-03-07 12:01:00,2.35883,2.35907,2.35879,2.35902,54900000.0
2007-03-07 12:02:00,2.35891,2.35916,2.35887,2.35899,18300000.0
2007-03-07 12:03:00,2.35897,2.3591,2.35888,2.35898,24200000.0
2007-03-07 12:04:00,2.35903,2.3592,2.35901,2.35912,19100000.0
2007-03-07 12:05:00,2.35938,2.35946,2.35911,2.35941,61800000.0
2007-03-07 12:06:00,2.35967,2.35967,2.35922,2.35946,23600000.0
2007-03-07 12:07:00,2.3594,2.35977,2.35926,2.35959,67000000.0
2007-03-07 12:08:00,2.35977,2.35999,2.35971,2.35978,34300000.0
2007-03-07 12:09:00,2.35969,2.35969,2.35937,2.35937,25900000.0
2007-03-07 12:10:00,2.35936,2.35956,2.35923,2.35944,35000000.0
2007-03-07 12:11:00,2.35929,2.35932,2.35903,2.35906,42200000.0
2007-03-07 12:12:00,2.35909,2.35923,2.35894,2.35912,25100000.0
2007-03-07 12:13:00,2.35913,2.35936,2.35905,2.35905,45200000.0
2007-03-07 12:14:00,2.35912,2.35916,2.35894,2.35898,44700000.0
2007-03-07 12:15:00,2.35905,2.35915,2.35896,2.35907,23000000.0
2007-03-07 12:16:00,2.35915,2.35931,2.35903,2.35924,37100000.0
2007-03-07 12:17:00,2.35927,2.35927,2.35874,2.35874,28700000.0
2007-03-07 12:18:00,2.35889,2.35904,2.35855,2.35863,52100000.0
2007-03-07 12:19:00,2.35842,2.35847,2.35822,2.35828,33400000.0
2007-03-07 12:20:00,2.35825,2.35842,2.35822,2.3583,54700000.0
2007-03-07 12:21:00,2.35816,2.3584,2.35812,2.35818,24700000.0
2007-03-07 12:22:00,2.35832,2.3585,2.35828,2.3585,26300000.0
2007-03-07 12:23:00,2.35861,2.35886,2.35843,2.35884,56600000.0
2007-03-07 12:24:00,2.35875,2.35875,2.35855,2.35856,23100000.0
2007-03-07 12:25:00,2.35863,2.35867,2.35833,2.35834,29800000.0
2007-03-07 12:26:00,2.3583,2.35838,2.35828,2.35828,26800000.0
2007-03-07 12:27:00,2.35834,2.35846,2.35811,2.35811,40000000.0
2007-03-07 12:28:00,2.35803,2.3582,2.35785,2.3582,39300000.0
2007-03-07 12:29:00,2.35828,2.35866,2.35823,2.35841,46100000.0
2007-03-07 12:30:00,2.35847,2.35847,2.35825,2.35843,38900000.0
2007-03-07 12:31:00,2.35839,2.35848,2.35827,2.35839,25400000.0
2007-03-07 12:32:00,2.35848,2.35866,2.35848,2.35866,21700000.0
2007-03-07 12:33:00,2.35861,2.35866,2.35844,2.35853,19400000.0
2007-03-07 12:34:00,2.35871,2.35876,2.35871,2.35876,9600000.0
2007-03-07 12:35:00,2.35884,2.35884,2.35863,2.35882,30000000.0
2007-03-07 12:36:00,2.35902,2.35921,2.35902,2.35909,23700000.0
2007-03-07 12:37:00,2.35921,2.35923,2.35905,2.35923,50100000.0
2007-03-07 12:38:00,2.35918,2.3594,2.35918,2.35925,46800000.0
2007-03-07 12:39:00,2.35923,2.35941,2.35921,2.35941,35600000.0
2007-03-07 12:40:00,2.35929,2.35955,2.35927,2.35927,43700000.0
2007-03-07 12:41:00,2.35933,2.35939,2.35916,2.35935,57600000.0
2007-03-07 12:42:00,2.35934,2.35945,2.35929,2.3594,51199999.0
2007-03-07 12:43:00,2.35952,2.35985,2.35952,2.35974,13200000.0
2007-03-07 12:44:00,2.35978,2.35988,2.35964,2.35984,39400000.0
2007-03-07 12:45:00,2.35986,2.36016,2.35986,2.36015,48800000.0
2007-03-07 12:46:00,2.36021,2.36044,2.36007,2.36014,27400000.0
2007-03-07 12:47:00,2.36005,2.36029,2.36001,2.36023,59200000.0
2007-03-07 12:48:00,2.36038,2.36068,2.36031,2.36066,53500000.0
2007-03-07 12:49:00,2.3607,2.3607,2.36024,2.36047,26400000.0
2007-03-07 12:50:00,2.36047,2.3609,2.36047,2.3609,41100000.0
2007-03-07 12:51:00,2.36087,2.36105,2.36072,2.3608,37600000.0
2007-03-07 12:52:00,2.36084,2.36084,2.36044,2.36044,5200000.0
2007-03-07 12:53:00,2.36047,2.3605,2.36022,2.36036,38600000.0
2007-03-07 12:54:00,2.36015,2.36066,2.36014,2.36066,45399999.0
2007-03-07 12:55:00,2.36072,2.36072,2.36055,2.36057,37100000.0
2007-03-07 12:56:00,2.36043,2.36064,2.36026,2.36026,38500000.0
2007-03-07 12:57:00,2.36033,2.36037,2.36013,2.36013,23900000.0
2007-03-07 12:58:00,2.36019,2.36019,2.35988,2.35988,14800000.0
2007-03-07 12:59:00,2.35987,2.3602,2.35987,2.3602,57000000.0
2007-03-07 13:00:00,2.36012,2.36036,2.36002,2.36012,52400000.0
2007-03-07 13:01:00,2.36027,2.36032,2.36009,2.36009,33200000.0
2007-03-07 13:02:00,2.36006,2.36021,2.35992,2.36006,48400000.0
2007-03-07 13:03:00,2.35995,2.36007,2.35963,2.35963,24200000.0
2007-03-07 13:04:00,2.35974,2.35994,2.35974,2.35978,20700000.0
2007-03-07 13:05:00,2.3598,2.35985,2.35974,2.35976,30900000.0
2007-03-07 13:06:00,2.35966,2.36004,2.35959,2.3599,29200000.0
2007-03-07 13:07:00,2.35988,2.35993,2.35975,2.35975,52900001.0
2007-03-07 13:08:00,2.35986,2.35989,2.3598,2.35982,25900000.0
2007-03-07 13:09:00,2.35977,2.3599,2.35977,2.3599,37400000.0
2007-03-07 13:10:00,2.35975,2.35975,2.35946,2.35946,32800000.0
2007-03-07 13:11:00,2.35946,2.35946,2.3592,2.35937,34200000.0
2007-03-07 13:12:00,2.35938,2.35939,2.3592,2.3592,32700000.0
2007-03-07 13:13:00,2.35928,2.35956,2.35928,2.35956,41700000.0
2007-03-07 13:14:00,2.35944,2.35966,2.35944,2.35966,42100000.0
2007-03-07 13:15:00,2.35966,2.3597,2.35947,2.3597,44700000.0
2007-03-07 13:16:00,2.35948,2.35968,2.35922,2.35922,32400000.0
2007-03-07 13:17:00,2.35918,2.3594,2.35916,2.35916,22200000.0
2007-03-07 13:18:00,2.35915,2.35935,2.35915,2.35923,43300000.0
2007-03-07 13:19:00,2.35927,2.35945,2.35925,2.35945,27100000.0
2007-03-07 13:20:00,2.35947,2.35954,2.35938,2.35944,21100000.0
2007-03-07 13:21:00,2.35953,2.35953,2.35919,2.35938,23700000.0
2007-03-07 13:22:00,2.35928,2.35928,2.35898,2.35909,38100000.0
2007-03-07 13:23:00,2.35902,2.35902,2.35886,2.35888,29800000.0
2007-03-07 13:24:00,2.35888,2.35916,2.35886,2.35886,22200000.0
2007-03-07 13:25:00,2.35892,2.35907,2.35885,2.35907,30700000.0
2007-03-07 13:26:00,2.35906,2.35916,2.35891,2.35902,20500000.0
2007-03-07 13:27:00,2.35886,2.35897,2.35886,2.35897,27200000.0
2007-03-07 13:28:00,2.35895,2.35929,2.35895,2.35908,39000000.0
2007-03-07 13:29:00,2.35915,2.35916,2.35908,2.3591,46600000.0
2007-03-07 13:30:00,2.35908,2.35917,2.35908,2.35915,17400000.0
2007-03-07 13:31:00,2.35893,2.3594,2.35893,2.35935,18200000.0
2007-03-07 13:32:00,2.35934,2.35952,2.35934,2.35935,38100000.0
2007-03-07 13:33:00,2.35923,2.35928,2.35887,2.35887,47500000.0
2007-03-07 13:34:00,2.35873,2.35878,2.35833,2.35833,38600000.0
2007-03-07 13:35:00,2.35847,2.35853,2.35815,2.35835,36500000.0
2007-03-07 13:36:00,2.35833,2.3586,2.3583,2.3586,42000000.0
2007-03-07 13:37:00,2.35828,2.35828,2.3582,2.3582,5600000.0
2007-03-07 13:38:00,2.35823,2.35843,2.35794,2.35843,53100000.0
2007-03-07 13:39:00,2.35848,2.35857,2.35828,2.35845,31400000.0
2007-03-07 13:40:00,2.35845,2.35855,2.35845,2.3585,17400000.0
2007-03-07 13:41:00,2.3585,2.35855,2.3584,2.3584,27800000.0
2007-03-07 13:42:00,2.35825,2.35853,2.35814,2.35814,26400000.0
2007-03-07 13:43:00,2.3583,2.35832,2.35796,2.35824,21000000.0
2007-03-07 13:44:00,2.35818,2.35832,2.35816,2.3583,35400000.0
2007-03-07 13:45:00,2.35828,2.35835,2.35804,2.35831,21700000.0
2007-03-07 13:46:00,2.35847,2.3585,2.35835,2.3585,38200000.0
2007-03-07 13:47:00,2.35845,2.35845,2.35832,2.35835,41400000.0
2007-03-07 13:48:00,2.35837,2.3585,2.35832,2.35832,39900000.0
2007-03-07 13:49:00,2.35845,2.3585,2.35835,2.3584,28500000.0
2007-03-07 13:50:00,2.35834,2.35836,2.35823,2.3583,21200000.0
2007-03-07 13:51:00,2.3582,2.3584,2.35817,2.35817,49400001.0
2007-03-07 13:52:00,2.35835,2.35835,2.35801,2.35817,46700000.0
2007-03-07 13:53:00,2.3581,2.35822,2.35795,2.35819,42400000.0
2007-03-07 13:54:00,2.35808,2.35819,2.35798,2.35819,28000000.0
2007-03-07 13:55:00,2.3581,2.3581,2.35791,2.35804,23200000.0
2007-03-07 13:56:00,2.35797,2.35814,2.35792,2.35802,31600000.0
2007-03-07 13:57:00,2.35818,2.35823,2.35807,2.35823,17600000.0
2007-03-07 13:58:00,2.35812,2.35828,2.35798,2.35828,46800000.0
2007-03-07 13:59:00,2.35818,2.35818,2.35784,2.35791,20600000.0
2007-03-07 14:00:00,2.35801,2.35801,2.35777,2.3579,31100000.0
2007-03-07 14:01:00,2.3579,2.35843,2.3579,2.35843,17800000.0
2007-03-07 14:02:00,2.35855,2.35913,2.35855,2.35894,24700000.0
2007-03-07 14:03:00,2.35899,2.35904,2.35885,2.35887,76499999.0
2007-03-07 14:04:00,2.35889,2.35892,2.35883,2.35885,23200000.0
2007-03-07 14:05:00,2.3587,2.35884,2.35864,2.35864,22200000.0
2007-03-07 14:06:00,2.35854,2.35887,2.35854,2.3587,27100000.0
2007-03-07 14:07:00,2.35884,2.35922,2.35884,2.3589,44500000.0
2007-03-07 14:08:00,2.35895,2.35912,2.35875,2.35875,47500000.0
2007-03-07 14:09:00,2.35894,2.35902,2.35875,2.35875,38900000.0
2007-03-07 14:10:00,2.35866,2.35878,2.3585,2.35866,38700001.0
2007-03-07 14:11:00,2.35871,2.35895,2.35865,2.35868,39900000.0
2007-03-07 14:12:00,2.35902,2.35902,2.35879,2.35888,36200000.0
2007-03-07 14:13:00,2.35882,2.35882,2.35858,2.35866,21200000.0
2007-03-07 14:14:00,2.35867,2.3587,2.35836,2.35854,41700000.0
2007-03-07 14:15:00,2.35847,2.35854,2.35833,2.3584,47000001.0
2007-03-07 14:16:00,2.35831,2.3586,2.35831,2.3586,25500000.0
2007-03-07 14:17:00,2.35847,2.35859,2.35837,2.35841,21300000.0
2007-03-07 14:18:00,2.35858,2.35869,2.35841,2.35852,75000000.0
2007-03-07 14:19:00,2.35851,2.35878,2.35848,2.35848,46000000.0
2007-03-07 14:20:00,2.35857,2.35866,2.3583,2.35835,44100000.0
2007-03-07 14:21:00,2.35804,2.3582,2.35789,2.35802,16800000.0
2007-03-07 14:22:00,2.35833,2.35838,2.35826,2.35836,21300000.0
2007-03-07 14:23:00,2.3584,2.35865,2.35831,2.35837,34100000.0
2007-03-07 14:24:00,2.35845,2.35856,2.35845,2.35856,33900000.0
2007-03-07 14:25:00,2.35847,2.35901,2.35847,2.35901,34600000.0
2007-03-07 14:26:00,2.35889,2.35916,2.35889,2.35895,61699998.0
2007-03-07 14:27:00,2.3589,2.35927,2.35887,2.35927,40800000.0
2007-03-07 14:28:00,2.35916,2.35916,2.35898,2.35898,18200000.0
2007-03-07 14:29:00,2.35905,2.35913,2.35903,2.35904,33600000.0
2007-03-07 14:30:00,2.3591,2.35925,2.359,2.35912,55300000.0
2007-03-07 14:31:00,2.35907,2.35907,2.35869,2.35885,29500001.0
2007-03-07 14:32:00,2.35869,2.35878,2.35861,2.35876,21600000.0
2007-03-07 14:33:00,2.3587,2.3587,2.35837,2.35848,39000000.0
2007-03-07 14:34:00,2.35858,2.3586,2.35838,2.3586,22400000.0
2007-03-07 14:35:00,2.35855,2.35869,2.35849,2.35853,35300000.0
2007-03-07 14:36:00,2.35849,2.35864,2.35839,2.35842,31500000.0
2007-03-07 14:37:00,2.35828,2.35853,2.35811,2.35811,35700000.0
2007-03-07 14:38:00,2.3582,2.35838,2.35787,2.358,40100000.0
2007-03-07 14:39:00,2.35802,2.35828,2.35782,2.35801,34300000.0
2007-03-07 14:40:00,2.35822,2.35832,2.35791,2.35794,52600000.0
2007-03-07 14:41:00,2.3577,2.35791,2.35746,2.35746,31300000.0
2007-03-07 14:42:00,2.35765,2.35782,2.35734,2.35782,30600000.0
2007-03-07 14:43:00,2.35799,2.35815,2.35782,2.35785,60800000.0
2007-03-07 14:44:00,2.35781,2.35781,2.35755,2.3578,20800000.0
2007-03-07 14:45:00,2.35775,2.35775,2.35742,2.35758,48100000.0
2007-03-07 14:46:00,2.3576,2.3576,2.3574,2.3574,25900000.0
2007-03-07 14:47:00,2.35744,2.35757,2.3572,2.3572,26200000.0
2007-03-07 14:48:00,2.35718,2.3574,2.35714,2.3574,16300000.0
2007-03-07 14:49:00,2.35743,2.35743,2.35704,2.35705,26000000.0
2007-03-07 14:50:00,2.35687,2.35711,2.35687,2.35711,18500000.0
2007-03-07 14:51:00,2.35696,2.35701,2.35663,2.35663,42700000.0
2007-03-07 14:52:00,2.35667,2.35667,2.3564,2.35645,53300000.0
2007-03-07 14:53:00,2.3564,2.35672,2.3564,2.35672,32500000.0
2007-03-07 14:54:00,2.35667,2.35669,2.35647,2.35658,37100000.0
2007-03-07 14:55:00,2.35666,2.35673,2.35656,2.35668,49200000.0
2007-03-07 14:56:00,2.3567,2.35688,2.35668,2.35676,39400000.0
2007-03-07 14:57:00,2.3567,2.35691,2.3566,2.35661,29100000.0
2007-03-07 14:58:00,2.35665,2.35672,2.35652,2.35653,48300000.0
2007-03-07 14:59:00,2.35643,2.35659,2.3564,2.35659,34100000.0
2007-03-07 15:00:00,2.35675,2.35697,2.35675,2.35685,77000000.0
2007-03-07 15:01:00,2.35667,2.35697,2.35667,2.35667,39800000.0
2007-03-07 15:02:00,2.35682,2.3569,2.35656,2.35672,23200000.0
2007-03-07 15:03:00,2.3567,2.3567,2.35634,2.35634,25200000.0
2007-03-07 15:04:00,2.35646,2.35664,2.35618,2.35635,75300001.0
2007-03-07 15:05:00,2.35643,2.35645,2.35628,2.35643,24400000.0
2007-03-07 15:06:00,2.35638,2.35657,2.35631,2.35632,38200000.0
2007-03-07 15:07:00,2.35619,2.35625,2.35609,2.35618,17900000.0
2007-03-07 15:08:00,2.35624,2.35624,2.35579,2.35579,25200000.0
2007-03-07 15:09:00,2.3559,2.35598,2.35573,2.35587,28600000.0
2007-03-07 15:10:00,2.356,2.35615,2.35584,2.35611,21600000.0
2007-03-07 15:11:00,2.35611,2.35611,2.35604,2.35604,12300000.0
2007-03-07 15:12:00,2.35595,2.35614,2.35592,2.35599,22600000.0
2007-03-07 15:13:00,2.35623,2.35639,2.35608,2.35631,37400000.0
2007-03-07 15:14:00,2.35652,2.35652,2.35576,2.35583,31800000.0
2007-03-07 15:15:00,2.35604,2.35604,2.35521,2.35569,40900000.0
2007-03-07 15:16:00,2.35611,2.35611,2.35576,2.35584,21600000.0
2007-03-07 15:17:00,2.35592,2.3562,2.35592,2.35612,23800000.0
2007-03-07 15:18:00,2.35618,2.35631,2.35587,2.35612,41700000.0
2007-03-07 15:19:00,2.35625,2.35655,2.35625,2.35641,48200000.0
2007-03-07 15:20:00,2.35625,2.3564,2.35617,2.35621,21700000.0
2007-03-07 15:21:00,2.35603,2.35628,2.35599,2.35617,35300000.0
2007-03-07 15:22:00,2.35619,2.35643,2.35574,2.35602,22900000.0
2007-03-07 15:23:00,2.35584,2.35631,2.35565,2.35631,32100000.0
2007-03-07 15:24:00,2.3564,2.35674,2.35634,2.35674,44699999.0
2007-03-07 15:25:00,2.35677,2.35677,2.35656,2.35674,24000000.0
2007-03-07 15:26:00,2.35675,2.3571,2.35672,2.3571,48400000.0
2007-03-07 15:27:00,2.35702,2.35706,2.3568,2.35697,35500000.0
2007-03-07 15:28:00,2.35699,2.35721,2.35695,2.35701,34100000.0
2007-03-07 15:29:00,2.35701,2.35726,2.35701,2.3571,22800000.0
2007-03-07 15:30:00,2.3571,2.35739,2.3571,2.35739,49500000.0
2007-03-07 15:31:00,2.35751,2.35763,2.35745,2.35763,14200000.0
2007-03-07 15:32:00,2.3577,2.3577,2.35742,2.35755,24500000.0
2007-03-07 15:33:00,2.3576,2.35782,2.35752,2.35752,19100000.0
2007-03-07 15:34:00,2.3575,2.35753,2.3571,2.35727,32400000.0
2007-03-07 15:35:00,2.35713,2.35736,2.35713,2.35713,38600000.0
2007-03-07 15:36:00,2.3571,2.35721,2.35704,2.35718,39200000.0
2007-03-07 15:37:00,2.35741,2.35745,2.35723,2.35732,28000000.0
2007-03-07 15:38:00,2.35758,2.35773,2.35736,2.35743,66000000.0
2007-03-07 15:39:00,2.35768,2.35768,2.35735,2.35735,38000000.0
2007-03-07 15:40:00,2.3574,2.35747,2.35723,2.35734,28400000.0
2007-03-07 15:41:00,2.35745,2.35766,2.35726,2.35766,52900000.0
2007-03-07 15:42:00,2.35754,2.35762,2.35747,2.35758,30500000.0
2007-03-07 15:43:00,2.35759,2.35776,2.35749,2.35749,36300000.0
2007-03-07 15:44:00,2.35723,2.35735,2.35689,2.35689,42800000.0
2007-03-07 15:45:00,2.35692,2.35699,2.35673,2.35673,44100000.0
2007-03-07 15:46:00,2.35669,2.35705,2.35669,2.35694,32300000.0
2007-03-07 15:47:00,2.35691,2.35713,2.35689,2.35689,41400000.0
2007-03-07 15:48:00,2.35695,2.35695,2.35673,2.35676,46100000.0
2007-03-07 15:49:00,2.35682,2.35696,2.35663,2.35663,57300000.0
2007-03-07 15:50:00,2.35681,2.3569,2.35661,2.35677,39100000.0
2007-03-07 15:51:00,2.35679,2.35705,2.35679,2.35693,42800000.0
2007-03-07 15:52:00,2.35706,2.35716,2.35693,2.35714,26800000.0
2007-03-07 15:53:00,2.35706,2.35719,2.35698,2.35698,33100000.0
2007-03-07 15:54:00,2.35704,2.35724,2.35699,2.35705,23200000.0
2007-03-07 15:55:00,2.35709,2.35709,2.35667,2.35673,36600000.0
2007-03-07 15:56:00,2.35669,2.35678,2.35665,2.3567,45100000.0
2007-03-07 15:57:00,2.3568,2.3568,2.35653,2.35655,54000000.0
2007-03-07 15:58:00,2.35669,2.35695,2.35669,2.35678,24700000.0
2007-03-07 15:59:00,2.3567,2.35709,2.35662,2.35681,21600000.0
2007-03-07 16:00:00,2.35658,2.3569,2.35654,2.3569,30300000.0
2007-03-07 16:01:00,2.3568,2.3568,2.35662,2.35673,25700000.0
2007-03-07 16:02:00,2.35679,2.35679,2.35657,2.35674,52200000.0
2007-03-07 16:03:00,2.35692,2.35713,2.3569,2.3569,45199999.0
2007-03-07 16:04:00,2.35664,2.3568,2.35658,2.35658,32600000.0
2007-03-07 16:05:00,2.35659,2.35675,2.35647,2.35647,21200000.0
2007-03-07 16:06:00,2.3565,2.35652,2.3562,2.35636,27300000.0
2007-03-07 16:07:00,2.35634,2.35652,2.35634,2.35636,23700000.0
2007-03-07 16:08:00,2.35633,2.35639,2.3562,2.3562,28700000.0
2007-03-07 16:09:00,2.35616,2.35636,2.35616,2.35624,61699998.0
2007-03-07 16:10:00,2.35613,2.35617,2.356,2.35603,42200000.0
2007-03-07 16:11:00,2.35593,2.35593,2.35563,2.35584,54800001.0
2007-03-07 16:12:00,2.35569,2.35569,2.35533,2.35545,50100000.0
2007-03-07 16:13:00,2.35524,2.35524,2.35494,2.35505,17800000.0
2007-03-07 16:14:00,2.35512,2.35516,2.35488,2.35495,37000000.0
2007-03-07 16:15:00,2.35502,2.35504,2.35469,2.35483,36900000.0
2007-03-07 16:16:00,2.35467,2.3548,2.35446,2.3548,24800000.0
2007-03-07 16:17:00,2.35492,2.35509,2.3548,2.35491,28600000.0
2007-03-07 16:18:00,2.3548,2.35501,2.3548,2.35491,31900000.0
2007-03-07 16:19:00,2.35492,2.35518,2.35486,2.35502,28700000.0
2007-03-07 16:20:00,2.3551,2.35522,2.3549,2.35503,23400000.0
2007-03-07 16:21:00,2.35508,2.35523,2.3547,2.3547,26000000.0
2007-03-07 16:22:00,2.35463,2.35484,2.35463,2.35484,29400000.0
2007-03-07 16:23:00,2.35467,2.35516,2.35467,2.3551,37200000.0
2007-03-07 16:24:00,2.35514,2.35542,2.35509,2.35517,42400000.0
2007-03-07 16:25:00,2.35512,2.35541,2.35501,2.35526,28800000.0
2007-03-07 16:26:00,2.3553,2.35557,2.3552,2.35554,37500000.0
2007-03-07 16:27:00,2.35563,2.35581,2.35562,2.35565,52900000.0
2007-03-07 16:28:00,2.35579,2.35579,2.3555,2.35567,51100000.0
2007-03-07 16:29:00,2.35542,2.35542,2.35529,2.35535,14700000.0
2007-03-07 16:30:00,2.35518,2.35518,2.35484,2.35492,37600000.0
2007-03-07 16:31:00,2.35505,2.35547,2.35494,2.35532,42100000.0
2007-03-07 16:32:00,2.35539,2.35539,2.35518,2.35518,34200000.0
2007-03-07 16:33:00,2.35513,2.3554,2.35508,2.3554,44400000.0
2007-03-07 16:34:00,2.35543,2.35543,2.35496,2.35539,42800000.0
2007-03-07 16:35:00,2.35549,2.35589,2.35549,2.35589,41900000.0
2007-03-07 16:36:00,2.3559,2.35602,2.3559,2.35593,14800000.0
2007-03-07 16:37:00,2.35588,2.35588,2.35566,2.35566,31800000.0
2007-03-07 16:38:00,2.35552,2.35568,2.35514,2.35514,33300000.0
2007-03-07 16:39:00,2.35512,2.35516,2.35501,2.35511,46700000.0
2007-03-07 16:40:00,2.35523,2.3554,2.35509,2.3554,29200000.0
2007-03-07 16:41:00,2.35531,2.35546,2.35531,2.35533,40400000.0
2007-03-07 16:42:00,2.35521,2.35521,2.35493,2.355,20300000.0
2007-03-07 16:43:00,2.35498,2.35513,2.35491,2.3551,59300000.0
2007-03-07 16:44:00,2.35496,2.35538,2.35496,2.35507,35300000.0
2007-03-07 16:45:00,2.35506,2.35525,2.35503,2.35525,39300000.0
2007-03-07 16:46:00,2.3554,2.35544,2.35519,2.3553,26100000.0
2007-03-07 16:47:00,2.35545,2.35551,2.35539,2.35548,37000000.0
2007-03-07 16:48:00,2.35542,2.35588,2.35542,2.35588,18200000.0
2007-03-07 16:49:00,2.35615,2.35633,2.35562,2.35566,35500000.0
2007-03-07 16:50:00,2.35554,2.35554,2.35522,2.3553,31400000.0
2007-03-07 16:51:00,2.35526,2.35543,2.35521,2.35535,30000000.0
2007-03-07 16:52:00,2.35524,2.35528,2.35493,2.35507,35100000.0
2007-03-07 16:53:00,2.35485,2.35498,2.35479,2.35484,16700000.0
2007-03-07 16:54:00,2.35482,2.35493,2.35465,2.3547,64100000.0
2007-03-07 16:55:00,2.35454,2.35471,2.35431,2.35431,38400000.0
2007-03-07 16:56:00,2.35429,2.35429,2.35393,2.35393,43900000.0
2007-03-07 16:57:00,2.35396,2.35396,2.35381,2.35393,27100000.0
2007-03-07 16:58:00,2.35394,2.35394,2.3537,2.3537,22800000.0
2007-03-07 16:59:00,2.35365,2.35398,2.35356,2.35398,34600000.0
2007-03-07 17:00:00,2.35394,2.354,2.35381,2.35381,48700000.0
2007-03-07 17:01:00,2.35406,2.35452,2.35393,2.35452,37600000.0
2007-03-07 17:02:00,2.35447,2.3548,2.35447,2.35467,25000000.0
2007-03-07 17:03:00,2.35485,2.35485,2.35462,2.35481,32100000.0
2007-03-07 17:04:00,2.35481,2.35486,2.35475,2.35486,34700000.0
2007-03-07 17:05:00,2.3548,2.35495,2.35461,2.35495,12300000.0
2007-03-07 17:06:00,2.35488,2.35488,2.3544,2.35456,49400000.0
2007-03-07 17:07:00,2.35487,2.35517,2.35485,2.35493,46500000.0
2007-03-07 17:08:00,2.35486,2.35499,2.3548,2.3548,24300000.0
2007-03-07 17:09:00,2.35475,2.35497,2.35475,2.35497,31200000.0
2007-03-07 17:10:00,2.35519,2.35544,2.35506,2.35531,27600000.0
2007-03-07 17:11:00,2.35538,2.35582,2.35538,2.35582,27600000.0
2007-03-07 17:12:00,2.35591,2.35591,2.35563,2.35567,43400000.0
2007-03-07 17:13:00,2.35562,2.3557,2.35541,2.3557,19700000.0
2007-03-07 17:14:00,2.35568,2.35568,2.35548,2.35561,20800000.0
2007-03-07 17:15:00,2.35558,2.35577,2.35552,2.35565,27400000.0
2007-03-07 17:16:00,2.35551,2.35551,2.35527,2.35527,37500000.0
2007-03-07 17:17:00,2.35551,2.35607,2.35551,2.35596,37700000.0
2007-03-07 17:18:00,2.35596,2.35622,2.3559,2.35619,39000000.0
2007-03-07 17:19:00,2.35623,2.35623,2.35593,2.35615,41000000.0
2007-03-07 17:20:00,2.35646,2.35686,2.35646,2.35685,37000000.0
2007-03-07 17:21:00,2.35684,2.35711,2.35677,2.35704,49200000.0
2007-03-07 17:22:00,2.35695,2.35717,2.35683,2.35683,38000000.0
2007-03-07 17:23:00,2.3568,2.35703,2.35671,2.35692,55200000.0
2007-03-07 17:24:00,2.35689,2.35703,2.35681,2.35687,26300000.0
2007-03-07 17:25:00,2.35686,2.35707,2.35683,2.35691,40400000.0
2007-03-07 17:26:00,2.3568,2.3572,2.3568,2.3572,31800000.0
2007-03-07 17:27:00,2.35731,2.35757,2.35709,2.35757,25700000.0
2007-03-07 17:28:00,2.3576,2.35792,2.35743,2.35792,24000000.0
2007-03-07 17:29:00,2.35812,2.35813,2.35785,2.35785,37900000.0
2007-03-07 17:30:00,2.35789,2.35815,2.35787,2.35787,55300000.0
2007-03-07 17:31:00,2.35775,2.35804,2.35775,2.35776,51800000.0
2007-03-07 17:32:00,2.35792,2.35802,2.3578,2.3578,15500000.0
2007-03-07 17:33:00,2.35783,2.35783,2.35742,2.35742,11500000.0
2007-03-07 17:34:00,2.35742,2.35785,2.35741,2.35777,23300000.0
2007-03-07 17:35:00,2.35773,2.35773,2.3575,2.3575,32700000.0
2007-03-07 17:36:00,2.35754,2.35754,2.35731,2.35747,22000000.0
2007-03-07 17:37:00,2.35737,2.35749,2.35722,2.35722,17800000.0
2007-03-07 17:38:00,2.35734,2.35738,2.35718,2.3573,25100000.0
2007-03-07 17:39:00,2.35717,2.35717,2.35693,2.35693,30900000.0
2007-03-07 17:40:00,2.35713,2.35717,2.35694,2.35705,41800000.0
2007-03-07 17:41:00,2.35708,2.35712,2.35668,2.35668,34200000.0
2007-03-07 17:42:00,2.35655,2.35668,2.35653,2.35656,60000000.0
2007-03-07 17:43:00,2.35647,2.35651,2.35635,2.35642,43600000.0
2007-03-07 17:44:00,2.35639,2.35667,2.35635,2.35648,69600001.0
2007-03-07 17:45:00,2.35635,2.35636,2.35626,2.35626,22400000.0
2007-03-07 17:46:00,2.3562,2.3563,2.35616,2.35616,28300000.0
2007-03-07 17:47:00,2.35605,2.35621,2.35571,2.35618,28000000.0
2007-03-07 17:48:00,2.35631,2.35659,2.35629,2.35629,30400000.0
2007-03-07 17:49:00,2.35596,2.35596,2.35553,2.35553,20700000.0
2007-03-07 17:50:00,2.35551,2.35559,2.35539,2.3554,44200000.0
2007-03-07 17:51:00,2.35545,2.35564,2.35537,2.35537,31000000.0
2007-03-07 17:52:00,2.35538,2.3555,2.35523,2.35546,29600000.0
2007-03-07 17:53:00,2.35552,2.35574,2.35522,2.35522,21800000.0
2007-03-07 17:54:00,2.35511,2.35543,2.35511,2.35541,14300000.0
2007-03-07 17:55:00,2.35538,2.35545,2.35538,2.35545,7400000.0
2007-03-07 17:56:00,2.35566,2.35566,2.35547,2.35563,38000000.0
2007-03-07 17:57:00,2.3555,2.35561,2.35534,2.35534,58400000.0
2007-03-07 17:58:00,2.35544,2.35544,2.35514,2.35525,24000000.0
2007-03-07 17:59:00,2.35533,2.35652,2.35533,2.35643,41900000.0
2007-03-07 18:00:00,2.35646,2.35682,2.35646,2.35666,39200000.0
2007-03-07 18:01:00,2.3567,2.35703,2.35654,2.35663,287699999.0
2007-03-07 18:02:00,2.35665,2.35686,2.35651,2.35674,325700001.0
2007-03-07 18:03:00,2.35667,2.3568,2.35646,2.35652,392300000.0
2007-03-07 18:04:00,2.3565,2.35677,2.35646,2.3566,293700000.0
2007-03-07 18:05:00,2.35662,2.35674,2.3563,2.3563,220900000.0
2007-03-07 18:06:00,2.35623,2.35645,2.35615,2.35617,416700000.0
2007-03-07 18:07:00,2.35616,2.35649,2.35615,2.35645,380600000.0
2007-03-07 18:08:00,2.35624,2.35657,2.35615,2.35645,412300000.0
2007-03-07 18:09:00,2.35651,2.35693,2.35651,2.35681,296800000.0
2007-03-07 18:10:00,2.35689,2.35715,2.35683,2.35683,296900000.0
2007-03-07 18:11:00,2.35678,2.35681,2.35639,2.35642,227900001.0
2007-03-07 18:12:00,2.35627,2.35651,2.35598,2.35603,160500000.0
2007-03-07 18:13:00,2.35613,2.35655,2.35612,2.35639,142700000.0
2007-03-07 18:14:00,2.35648,2.35648,2.35605,2.35615,283300000.0
2007-03-07 18:15:00,2.35628,2.35668,2.35626,2.35649,341200000.0
2007-03-07 18:16:00,2.35684,2.35719,2.35662,2.35709,360900000.0
2007-03-07 18:17:00,2.35727,2.35785,2.35727,2.35745,220200000.0
2007-03-07 18:18:00,2.35762,2.35775,2.35733,2.35753,142300001.0
2007-03-07 18:19:00,2.35755,2.35781,2.35746,2.35759,311800001.0
2007-03-07 18:20:00,2.35761,2.35794,2.35761,2.35786,136000000.0
2007-03-07 18:21:00,2.35788,2.35807,2.35778,2.35785,233100000.0
2007-03-07 18:22:00,2.35781,2.35781,2.3575,2.35755,257100000.0
2007-03-07 18:23:00,2.35743,2.35755,2.35718,2.35753,304600001.0
2007-03-07 18:24:00,2.35753,2.35762,2.35731,2.35753,333100000.0
2007-03-07 18:25:00,2.35751,2.35773,2.35721,2.3574,298400000.0
2007-03-07 18:26:00,2.35736,2.35756,2.3572,2.35725,363400000.0
2007-03-07 18:27:00,2.35726,2.35767,2.35726,2.35767,301300000.0
2007-03-07 18:28:00,2.35769,2.35782,2.35746,2.35764,180000000.0
2007-03-07 18:29:00,2.35755,2.35791,2.35749,2.3575,243400000.0
2007-03-07 18:30:00,2.35743,2.35765,2.35727,2.35751,250400000.0
2007-03-07 18:31:00,2.35767,2.35786,2.35762,2.35779,212400000.0
2007-03-07 18:32:00,2.35785,2.35794,2.35727,2.35752,134500000.0
2007-03-07 18:33:00,2.3575,2.3575,2.35705,2.35705,292400001.0
2007-03-07 18:34:00,2.357,2.35706,2.35668,2.35682,334300000.0
2007-03-07 18:35:00,2.35681,2.35681,2.35655,2.35675,183200000.0
2007-03-07 18:36:00,2.35673,2.35714,2.35662,2.35712,84500001.0
2007-03-07 18:37:00,2.35698,2.35707,2.35664,2.35664,78200000.0
2007-03-07 18:38:00,2.35665,2.35691,2.35665,2.35674,130499999.0
2007-03-07 18:39:00,2.35685,2.3572,2.35674,2.3569,180000000.0
2007-03-07 18:40:00,2.35715,2.35719,2.35695,2.35702,205900000.0
2007-03-07 18:41:00,2.3569,2.35694,2.35677,2.35679,200600001.0
2007-03-07 18:42:00,2.3568,2.3569,2.3567,2.3568,96800000.0
2007-03-07 18:43:00,2.35668,2.35685,2.35657,2.35685,67600000.0
2007-03-07 18:44:00,2.35702,2.35716,2.35696,2.35696,122900000.0
2007-03-07 18:45:00,2.35696,2.35709,2.35687,2.35687,76200000.0
2007-03-07 18:46:00,2.35683,2.35696,2.35681,2.35681,46100000.0
2007-03-07 18:47:00,2.35686,2.35686,2.35654,2.35682,33500000.0
2007-03-07 18:48:00,2.35655,2.35655,2.35637,2.35645,118400001.0
2007-03-07 18:49:00,2.35653,2.35655,2.35629,2.35655,24400000.0
2007-03-07 18:50:00,2.35645,2.35668,2.35626,2.35668,49400000.0
2007-03-07 18:51:00,2.35679,2.35718,2.35678,2.35718,138300000.0
2007-03-07 18:52:00,2.35725,2.35737,2.35709,2.35709,194899999.0
2007-03-07 18:53:00,2.35712,2.35747,2.35699,2.35699,144900000.0
2007-03-07 18:54:00,2.35688,2.35688,2.35664,2.3568,119400000.0
2007-03-07 18:55:00,2.35679,2.35708,2.35679,2.35707,166900000.0
2007-03-07 18:56:00,2.35717,2.3576,2.35717,2.3574,46100000.0
2007-03-07 18:57:00,2.35749,2.35787,2.35748,2.35769,87600000.0
2007-03-07 18:58:00,2.3577,2.35779,2.35753,2.35755,238100000.0
2007-03-07 18:59:00,2.35758,2.35777,2.35758,2.35777,189400000.0
2007-03-07 19:00:00,2.35791,2.3581,2.35768,2.35807,90000000.0
2007-03-07 19:01:00,2.35787,2.35787,2.35727,2.35727,35300000.0
2007-03-07 19:02:00,2.3572,2.35763,2.3569,2.3576,159500000.0
2007-03-07 19:03:00,2.35747,2.35761,2.35733,2.35741,68900000.0
2007-03-07 19:04:00,2.35749,2.35754,2.35749,2.35751,41900000.0
2007-03-07 19:05:00,2.35738,2.35748,2.35695,2.35695,44100000.0
2007-03-07 19:06:00,2.35725,2.35742,2.35717,2.35719,234000000.0
2007-03-07 19:07:00,2.35714,2.35714,2.35663,2.35707,133500000.0
2007-03-07 19:08:00,2.35708,2.35753,2.35708,2.35753,188700000.0
2007-03-07 19:09:00,2.35778,2.35792,2.35757,2.35757,129100000.0
2007-03-07 19:10:00,2.35755,2.35767,2.35721,2.3575,81600000.0
2007-03-07 19:11:00,2.35737,2.35747,2.35685,2.35685,50100000.0
2007-03-07 19:12:00,2.35691,2.35699,2.35675,2.35678,45400000.0
2007-03-07 19:13:00,2.35668,2.35671,2.35636,2.35642,164399999.0
2007-03-07 19:14:00,2.35614,2.35646,2.35613,2.35632,96200000.0
2007-03-07 19:15:00,2.35629,2.35631,2.35611,2.3562,131200000.0
2007-03-07 19:16:00,2.3563,2.3563,2.35597,2.35602,33900000.0
2007-03-07 19:17:00,2.35607,2.35624,2.35591,2.35591,76600000.0
2007-03-07 19:18:00,2.35585,2.35624,2.35582,2.35624,102800000.0
2007-03-07 19:19:00,2.35606,2.35629,2.3559,2.3559,84700000.0
2007-03-07 19:20:00,2.35599,2.35609,2.35594,2.35595,145200001.0
2007-03-07 19:21:00,2.35594,2.35605,2.35586,2.35604,108700000.0
2007-03-07 19:22:00,2.356,2.35605,2.35571,2.35576,56300000.0
2007-03-07 19:23:00,2.35571,2.35577,2.35547,2.35547,172700000.0
2007-03-07 19:24:00,2.35552,2.35555,2.3553,2.35554,111399999.0
2007-03-07 19:25:00,2.35552,2.35572,2.35545,2.35545,86000000.0
2007-03-07 19:26:00,2.35572,2.35584,2.35562,2.35572,170300000.0
2007-03-07 19:27:00,2.3557,2.35577,2.35538,2.3555,172000000.0
2007-03-07 19:28:00,2.35545,2.35559,2.35544,2.35553,68000000.0
2007-03-07 19:29:00,2.35548,2.35581,2.35548,2.35573,110100000.0
2007-03-07 19:30:00,2.35576,2.35614,2.35576,2.35606,193799999.0
2007-03-07 19:31:00,2.356,2.35636,2.356,2.35636,68100000.0
2007-03-07 19:32:00,2.35637,2.35667,2.35608,2.35639,158700000.0
2007-03-07 19:33:00,2.35643,2.35656,2.35643,2.35651,87700000.0
2007-03-07 19:34:00,2.35652,2.35652,2.35606,2.35628,111600000.0
2007-03-07 19:35:00,2.35631,2.35649,2.35627,2.35636,120600000.0
2007-03-07 19:36:00,2.35638,2.35653,2.35638,2.35642,187000000.0
2007-03-07 19:37:00,2.3566,2.35671,2.35647,2.35669,51100000.0
2007-03-07 19:38:00,2.35668,2.35673,2.35652,2.35669,29000000.0
2007-03-07 19:39:00,2.3566,2.3566,2.35627,2.35637,87300000.0
2007-03-07 19:40:00,2.35646,2.35648,2.35613,2.3563,137099999.0
2007-03-07 19:41:00,2.35637,2.35646,2.35627,2.35632,68500000.0
2007-03-07 19:42:00,2.35643,2.35684,2.35622,2.35676,100000000.0
2007-03-07 19:43:00,2.35686,2.35695,2.3567,2.3567,37800000.0
2007-03-07 19:44:00,2.3566,2.35665,2.35634,2.35645,67000000.0
2007-03-07 19:45:00,2.35645,2.35663,2.35645,2.35661,36600000.0
2007-03-07 19:46:00,2.35673,2.35684,2.35664,2.3568,86700000.0
2007-03-07 19:47:00,2.35688,2.35704,2.35688,2.35695,21600000.0
2007-03-07 19:48:00,2.35688,2.35734,2.35688,2.35723,76200000.0
2007-03-07 19:49:00,2.35737,2.35744,2.35712,2.35731,94000000.0
2007-03-07 19:50:00,2.3573,2.3574,2.35722,2.35732,52300000.0
2007-03-07 19:51:00,2.35732,2.35736,2.35713,2.35726,88000000.0
2007-03-07 19:52:00,2.35724,2.3573,2.35703,2.35703,56700000.0
2007-03-07 19:53:00,2.35687,2.35689,2.35675,2.35675,33900000.0
2007-03-07 19:54:00,2.35691,2.35711,2.35688,2.3569,75300000.0
2007-03-07 19:55:00,2.35694,2.35708,2.35683,2.35708,27600000.0
2007-03-07 19:56:00,2.3573,2.35737,2.35715,2.35715,57800000.0
2007-03-07 19:57:00,2.35713,2.35731,2.35707,2.35725,132600000.0
2007-03-07 19:58:00,2.35731,2.35754,2.35731,2.35742,124800000.0
2007-03-07 19:59:00,2.35758,2.35785,2.35753,2.3576,135000000.0
2007-03-07 20:00:00,2.35761,2.35823,2.35753,2.35787,67500000.0
2007-03-07 20:01:00,2.35775,2.35791,2.35758,2.35771,69600000.0
2007-03-07 20:02:00,2.35744,2.35762,2.35731,2.35734,36000000.0
2007-03-07 20:03:00,2.35724,2.3575,2.35724,2.3575,32400000.0
2007-03-07 20:04:00,2.35752,2.35752,2.35714,2.35714,33300000.0
2007-03-07 20:05:00,2.35707,2.35724,2.35702,2.35702,43500000.0
2007-03-07 20:06:00,2.35688,2.35716,2.35677,2.35682,39600000.0
2007-03-07 20:07:00,2.35685,2.35685,2.35665,2.35677,49500000.0
2007-03-07 20:08:00,2.35685,2.35708,2.35685,2.35685,92900000.0
2007-03-07 20:09:00,2.3569,2.3569,2.3567,2.35686,28700000.0
2007-03-07 20:10:00,2.35718,2.3573,2.35718,2.35729,44900000.0
2007-03-07 20:11:00,2.35718,2.35723,2.35689,2.35689,52300000.0
2007-03-07 20:12:00,2.35682,2.35707,2.3568,2.35687,177300001.0
2007-03-07 20:13:00,2.35682,2.357,2.35682,2.35688,163200000.0
2007-03-07 20:14:00,2.35695,2.35716,2.35695,2.35702,84500000.0
2007-03-07 20:15:00,2.35708,2.35724,2.35691,2.35703,202700000.0
2007-03-07 20:16:00,2.357,2.35704,2.35667,2.35703,142900000.0
2007-03-07 20:17:00,2.35697,2.35697,2.35682,2.35688,27500000.0
2007-03-07 20:18:00,2.35692,2.35698,2.35669,2.3569,88500000.0
2007-03-07 20:19:00,2.35693,2.35714,2.35668,2.35673,196100000.0
2007-03-07 20:20:00,2.35665,2.35672,2.35641,2.35647,243800000.0
2007-03-07 20:21:00,2.35642,2.35658,2.35627,2.35655,108599999.0
2007-03-07 20:22:00,2.35647,2.35647,2.35628,2.35631,107600000.0
2007-03-07 20:23:00,2.3563,2.35657,2.35626,2.3564,131900000.0
2007-03-07 20:24:00,2.35637,2.35654,2.35637,2.3565,86000001.0
2007-03-07 20:25:00,2.35664,2.35705,2.35664,2.35705,157100000.0
2007-03-07 20:26:00,2.35718,2.35718,2.35688,2.35688,124300000.0
2007-03-07 20:27:00,2.35687,2.35708,2.35687,2.35704,123000000.0
2007-03-07 20:28:00,2.35698,2.35714,2.35685,2.35685,217000000.0
2007-03-07 20:29:00,2.35689,2.35707,2.35667,2.35681,176500000.0
2007-03-07 20:30:00,2.35683,2.35705,2.35672,2.35687,362200000.0
2007-03-07 20:31:00,2.3567,2.35688,2.3566,2.35663,190900001.0
2007-03-07 20:32:00,2.35665,2.35668,2.35637,2.35654,327500000.0
2007-03-07 20:33:00,2.35622,2.35636,2.35618,2.35627,95500000.0
2007-03-07 20:34:00,2.35631,2.35643,2.3562,2.35636,80500000.0
2007-03-07 20:35:00,2.3564,2.35657,2.35635,2.3564,37800000.0
2007-03-07 20:36:00,2.35636,2.35636,2.35624,2.35624,47300000.0
2007-03-07 20:37:00,2.35617,2.3564,2.35613,2.35622,104900000.0
2007-03-07 20:38:00,2.35631,2.35664,2.35631,2.35637,162300000.0
2007-03-07 20:39:00,2.35626,2.35635,2.356,2.35621,124300000.0
2007-03-07 20:40:00,2.35631,2.35642,2.35626,2.35633,148200000.0
2007-03-07 20:41:00,2.35643,2.35677,2.3564,2.3564,119600000.0
2007-03-07 20:42:00,2.35645,2.35673,2.35645,2.35655,78100000.0
2007-03-07 20:43:00,2.35657,2.35657,2.35609,2.35627,149100000.0
2007-03-07 20:44:00,2.35627,2.35635,2.35609,2.35609,196000000.0
2007-03-07 20:45:00,2.35609,2.35626,2.35609,2.35626,47300000.0
2007-03-07 20:46:00,2.35621,2.35633,2.3561,2.35618,28100000.0
2007-03-07 20:47:00,2.35614,2.35617,2.35598,2.35602,158600000.0
2007-03-07 20:48:00,2.35603,2.35641,2.35599,2.35624,205900000.0
2007-03-07 20:49:00,2.35617,2.35623,2.35585,2.3561,109600000.0
2007-03-07 20:50:00,2.35609,2.35631,2.35604,2.35605,152100000.0
2007-03-07 20:51:00,2.35616,2.35649,2.35616,2.3562,124900000.0
2007-03-07 20:52:00,2.35631,2.35667,2.35619,2.35652,144700001.0
2007-03-07 20:53:00,2.35657,2.35682,2.35633,2.35666,187900000.0
2007-03-07 20:54:00,2.35665,2.35677,2.35655,2.35655,141200000.0
2007-03-07 20:55:00,2.35657,2.35666,2.35652,2.3566,24600000.0
2007-03-07 20:56:00,2.35662,2.35681,2.35651,2.35667,224000000.0
2007-03-07 20:57:00,2.35672,2.35701,2.35671,2.35697,308200000.0
2007-03-07 20:58:00,2.35694,2.35722,2.35694,2.35712,203300000.0
2007-03-07 20:59:00,2.35716,2.3573,2.3569,2.35718,233000000.0
2007-03-07 21:00:00,2.35705,2.35713,2.35682,2.35693,221000000.0
2007-03-07 21:01:00,2.35696,2.3571,2.35673,2.35685,332700000.0
2007-03-07 21:02:00,2.35681,2.35685,2.35646,2.35646,87300000.0
2007-03-07 21:03:00,2.3565,2.35669,2.35649,2.35651,85900000.0
2007-03-07 21:04:00,2.35647,2.3566,2.35632,2.35635,58700000.0
2007-03-07 21:05:00,2.3563,2.3563,2.35602,2.35621,100700000.0
2007-03-07 21:06:00,2.3562,2.3562,2.35596,2.35615,82100000.0
2007-03-07 21:07:00,2.35608,2.35611,2.35594,2.35595,38000000.0
2007-03-07 21:08:00,2.35595,2.35608,2.35589,2.35595,37000000.0
2007-03-07 21:09:00,2.35597,2.35601,2.35551,2.35551,37300000.0
2007-03-07 21:10:00,2.35527,2.35527,2.35413,2.3544,77400000.0
2007-03-07 21:11:00,2.35436,2.35454,2.35436,2.35442,151700000.0
2007-03-07 21:12:00,2.35455,2.3546,2.35442,2.35442,48500000.0
2007-03-07 21:13:00,2.35428,2.35435,2.35358,2.35402,139700000.0
2007-03-07 21:14:00,2.35403,2.35421,2.35384,2.35408,120600000.0
2007-03-07 21:15:00,2.35375,2.35395,2.35278,2.35293,199599999.0
2007-03-07 21:16:00,2.35319,2.35357,2.35294,2.35357,110300000.0
2007-03-07 21:17:00,2.35367,2.35383,2.35343,2.35362,186400000.0
2007-03-07 21:18:00,2.35363,2.35376,2.35343,2.35376,119400000.0
2007-03-07 21:19:00,2.35384,2.35425,2.3538,2.354,94800000.0
2007-03-07 21:20:00,2.3541,2.35428,2.35388,2.35388,209700000.0
2007-03-07 21:21:00,2.35391,2.35445,2.35391,2.35429,221900000.0
2007-03-07 21:22:00,2.35442,2.35445,2.35408,2.3543,138400001.0
2007-03-07 21:23:00,2.3544,2.3544,2.35407,2.35418,107200000.0
2007-03-07 21:24:00,2.35409,2.35409,2.35369,2.3538,60600000.0
2007-03-07 21:25:00,2.35368,2.35384,2.3536,2.35365,56700000.0
2007-03-07 21:26:00,2.35375,2.35389,2.35375,2.35389,22200000.0
2007-03-07 21:27:00,2.3539,2.35399,2.35354,2.35389,51800000.0
2007-03-07 21:28:00,2.35395,2.35402,2.35372,2.35382,101100000.0
2007-03-07 21:29:00,2.35406,2.3541,2.35377,2.35393,45100000.0
2007-03-07 21:30:00,2.3539,2.3539,2.35355,2.35388,26500000.0
2007-03-07 21:31:00,2.35384,2.35384,2.35354,2.35354,31800000.0
2007-03-07 21:32:00,2.35361,2.35386,2.35341,2.35348,181400001.0
2007-03-07 21:33:00,2.35326,2.35361,2.35326,2.35352,63500000.0
2007-03-07 21:34:00,2.35363,2.35388,2.35349,2.35363,118900000.0
2007-03-07 21:35:00,2.35372,2.3539,2.35372,2.35384,27200000.0
2007-03-07 21:36:00,2.35388,2.35394,2.35378,2.35394,50299999.0
2007-03-07 21:37:00,2.35401,2.35411,2.35397,2.35397,51000000.0
2007-03-07 21:38:00,2.35392,2.35416,2.35392,2.35403,43900000.0
2007-03-07 21:39:00,2.35385,2.35421,2.35385,2.354,23800000.0
2007-03-07 21:40:00,2.3541,2.35416,2.35391,2.35402,31600000.0
2007-03-07 21:41:00,2.35393,2.35401,2.35379,2.35401,31900000.0
2007-03-07 21:42:00,2.35409,2.35409,2.35345,2.35375,118400000.0
2007-03-07 21:43:00,2.3536,2.3536,2.35326,2.35326,72000000.0
2007-03-07 21:44:00,2.35326,2.35333,2.35298,2.35321,90300000.0
2007-03-07 21:45:00,2.35316,2.3533,2.35304,2.35305,92200000.0
2007-03-07 21:46:00,2.35305,2.35324,2.35289,2.35311,77800000.0
2007-03-07 21:47:00,2.35308,2.35347,2.35305,2.35305,103200000.0
2007-03-07 21:48:00,2.3531,2.35319,2.35296,2.35296,46900000.0
2007-03-07 21:49:00,2.35298,2.35308,2.35283,2.35283,98900000.0
2007-03-07 21:50:00,2.35301,2.35345,2.35301,2.35337,31200000.0
2007-03-07 21:51:00,2.35345,2.35347,2.35337,2.35345,30000000.0
2007-03-07 21:52:00,2.35337,2.35344,2.35306,2.3531,113900000.0
2007-03-07 21:53:00,2.3531,2.35328,2.35294,2.35294,38800000.0
2007-03-07 21:54:00,2.35305,2.35352,2.35305,2.35352,28000000.0
2007-03-07 21:55:00,2.35362,2.35362,2.35327,2.35345,84700000.0
2007-03-07 21:56:00,2.35344,2.35365,2.35323,2.35365,53700000.0
2007-03-07 21:57:00,2.35385,2.354,2.35379,2.35391,25200000.0
2007-03-07 21:58:00,2.354,2.35404,2.35346,2.35358,36300000.0
2007-03-07 21:59:00,2.35351,2.35364,2.35289,2.3533,157400000.0
2007-03-07 22:00:00,2.35324,2.35348,2.35291,2.35344,59800000.0
2007-03-07 22:01:00,2.35338,2.35356,2.35338,2.3534,24600000.0
2007-03-07 22:02:00,2.35358,2.3538,2.35355,2.35355,120900000.0
2007-03-07 22:03:00,2.35359,2.35359,2.35344,2.35356,22800000.0
2007-03-07 22:04:00,2.35358,2.3537,2.35354,2.3537,104200000.0
2007-03-07 22:05:00,2.35371,2.35398,2.35371,2.35398,78200000.0
2007-03-07 22:06:00,2.35411,2.35412,2.35401,2.35401,28500000.0
2007-03-07 22:07:00,2.35401,2.35407,2.35391,2.35392,36900000.0
2007-03-07 22:08:00,2.35397,2.35403,2.35382,2.35382,35700000.0
2007-03-07 22:09:00,2.35397,2.35452,2.35397,2.35452,38600000.0
2007-03-07 22:10:00,2.35465,2.35488,2.35454,2.35481,30800000.0
2007-03-07 22:11:00,2.35472,2.35472,2.35435,2.35435,38400000.0
2007-03-07 22:12:00,2.35426,2.35436,2.35401,2.35401,77100000.0
2007-03-07 22:13:00,2.35399,2.35405,2.35393,2.35399,30400000.0
2007-03-07 22:14:00,2.35408,2.35419,2.35386,2.3541,31700000.0
2007-03-07 22:15:00,2.35398,2.35438,2.35374,2.35438,127200000.0
2007-03-07 22:16:00,2.35435,2.35435,2.35395,2.35395,177200000.0
2007-03-07 22:17:00,2.35406,2.35425,2.35406,2.35419,33100000.0
2007-03-07 22:18:00,2.3543,2.35434,2.35418,2.35418,21500000.0
2007-03-07 22:19:00,2.35412,2.35424,2.35407,2.35417,36200000.0
2007-03-07 22:20:00,2.35417,2.35417,2.35405,2.35405,24500000.0
2007-03-07 22:21:00,2.35405,2.35405,2.35387,2.35392,25800000.0
2007-03-07 22:22:00,2.3539,2.35405,2.35383,2.35388,98600000.0
2007-03-07 22:23:00,2.35382,2.354,2.35381,2.35381,74800000.0
2007-03-07 22:24:00,2.35387,2.35392,2.35372,2.35372,14300000.0
2007-03-07 22:25:00,2.35375,2.35375,2.35353,2.35358,49400000.0
2007-03-07 22:26:00,2.35363,2.35365,2.35351,2.35351,48900000.0
2007-03-07 22:27:00,2.35357,2.35379,2.35357,2.35362,41600000.0
2007-03-07 22:28:00,2.35375,2.35375,2.35345,2.35361,25100000.0
2007-03-07 22:29:00,2.35357,2.35365,2.35349,2.3536,147800000.0
2007-03-07 22:30:00,2.35361,2.35422,2.35361,2.35406,109200000.0
2007-03-07 22:31:00,2.35427,2.35443,2.35417,2.35443,48800000.0
2007-03-07 22:32:00,2.3547,2.3547,2.35426,2.35426,34200000.0
2007-03-07 22:33:00,2.35424,2.35435,2.35415,2.35416,61300000.0
2007-03-07 22:34:00,2.35417,2.3544,2.35417,2.35417,83100000.0
2007-03-07 22:35:00,2.35423,2.35423,2.35396,2.35396,36700000.0
2007-03-07 22:36:00,2.354,2.35409,2.35392,2.35409,27500000.0
2007-03-07 22:37:00,2.35415,2.35425,2.35411,2.35414,30000000.0
2007-03-07 22:38:00,2.35423,2.35445,2.35419,2.35435,32800000.0
2007-03-07 22:39:00,2.35422,2.3543,2.35401,2.35425,17900000.0
2007-03-07 22:40:00,2.3542,2.35438,2.35407,2.35407,28000000.0
2007-03-07 22:41:00,2.35397,2.35419,2.35397,2.35409,37300000.0
2007-03-07 22:42:00,2.35411,2.35419,2.35393,2.35414,46700000.0
2007-03-07 22:43:00,2.35425,2.35445,2.35422,2.3543,137400000.0
2007-03-07 22:44:00,2.35435,2.35466,2.35435,2.35455,60600000.0
2007-03-07 22:45:00,2.35451,2.35451,2.35427,2.35427,76300000.0
2007-03-07 22:46:00,2.35427,2.35438,2.35414,2.35414,101700000.0
2007-03-07 22:47:00,2.35422,2.35429,2.35408,2.35408,34700000.0
2007-03-07 22:48:00,2.3539,2.3539,2.35365,2.35369,72000000.0
2007-03-07 22:49:00,2.35364,2.3537,2.35348,2.3536,58900000.0
2007-03-07 22:50:00,2.35357,2.35358,2.35357,2.35358,4800000.0
2007-03-07 22:51:00,2.35355,2.35357,2.35302,2.35302,73800000.0
2007-03-07 22:52:00,2.35294,2.35311,2.3529,2.35293,48500000.0
2007-03-07 22:53:00,2.3531,2.35318,2.35301,2.35311,40700000.0
2007-03-07 22:54:00,2.35307,2.35329,2.35307,2.35322,63800000.0
2007-03-07 22:55:00,2.35316,2.35336,2.35306,2.35306,38500000.0
2007-03-07 22:56:00,2.35323,2.35331,2.35302,2.35331,16600000.0
2007-03-07 22:57:00,2.35332,2.35332,2.353,2.35307,21600000.0
2007-03-07 22:58:00,2.35274,2.35288,2.35272,2.35272,42300000.0
2007-03-07 22:59:00,2.35256,2.35256,2.35223,2.35231,26600000.0
2007-03-07 23:00:00,2.35238,2.35285,2.35238,2.35285,22700000.0
2007-03-07 23:01:00,2.35291,2.35309,2.35277,2.35293,51600000.0
2007-03-07 23:02:00,2.35283,2.35284,2.35266,2.35284,26200000.0
2007-03-07 23:03:00,2.35265,2.35265,2.35243,2.35243,23300000.0
2007-03-07 23:04:00,2.35255,2.3528,2.35255,2.3526,20400000.0
2007-03-07 23:05:00,2.35243,2.35243,2.3522,2.3522,16300000.0
2007-03-07 23:06:00,2.35212,2.35238,2.35212,2.35238,14000000.0
2007-03-07 23:07:00,2.35223,2.3526,2.35222,2.35246,50200000.0
2007-03-07 23:08:00,2.35241,2.35254,2.35219,2.35254,30700000.0
2007-03-07 23:09:00,2.35239,2.35244,2.3521,2.35233,37700000.0
2007-03-07 23:10:00,2.35202,2.35208,2.35188,2.35195,31200000.0
2007-03-07 23:11:00,2.35196,2.35196,2.35165,2.35165,23900000.0
2007-03-07 23:12:00,2.35171,2.35191,2.35164,2.35188,30400000.0
2007-03-07 23:13:00,2.35211,2.35211,2.35151,2.35151,26600000.0
2007-03-07 23:14:00,2.35189,2.35189,2.35153,2.35177,41000000.0
2007-03-07 23:15:00,2.35201,2.35217,2.35185,2.35189,43100000.0
2007-03-07 23:16:00,2.35194,2.35194,2.3517,2.3517,24500000.0
2007-03-07 23:17:00,2.35162,2.35174,2.3515,2.3515,44300001.0
2007-03-07 23:18:00,2.35182,2.35189,2.35177,2.35177,16300000.0
2007-03-07 23:19:00,2.35188,2.35216,2.3518,2.35216,32500000.0
2007-03-07 23:20:00,2.35224,2.35249,2.3522,2.35235,21800000.0
2007-03-07 23:21:00,2.3523,2.3523,2.35211,2.35211,17700000.0
2007-03-07 23:22:00,2.35213,2.35213,2.35185,2.35185,18200000.0
2007-03-07 23:23:00,2.35173,2.35193,2.3517,2.35176,50200000.0
2007-03-07 23:24:00,2.35167,2.35193,2.35167,2.35185,40000001.0
2007-03-07 23:25:00,2.35192,2.35203,2.35185,2.35193,57900000.0
2007-03-07 23:26:00,2.35195,2.35203,2.35186,2.35186,19600000.0
2007-03-07 23:27:00,2.35163,2.35187,2.35163,2.35187,21600000.0
2007-03-07 23:28:00,2.35187,2.35199,2.35174,2.35184,28800000.0
2007-03-07 23:29:00,2.35181,2.35196,2.35179,2.35196,24200000.0
2007-03-07 23:30:00,2.35189,2.35219,2.35189,2.35219,21500000.0
2007-03-07 23:31:00,2.35213,2.35215,2.35206,2.35207,28300000.0
2007-03-07 23:32:00,2.35219,2.35219,2.35215,2.35219,11200000.0
2007-03-07 23:33:00,2.35216,2.35222,2.35205,2.35215,57000000.0
2007-03-07 23:34:00,2.35215,2.35215,2.35186,2.35196,32300000.0
2007-03-07 23:35:00,2.3518,2.35203,2.35152,2.35203,40200000.0
2007-03-07 23:36:00,2.35202,2.35205,2.35202,2.35205,24200000.0
2007-03-07 23:37:00,2.35179,2.35197,2.35179,2.35196,29100000.0
2007-03-07 23:38:00,2.35218,2.3524,2.35218,2.35236,8000000.0
2007-03-07 23:39:00,2.35232,2.35255,2.3523,2.3524,34600000.0
2007-03-07 23:40:00,2.35236,2.35249,2.35232,2.35232,37400000.0
2007-03-07 23:41:00,2.35217,2.35222,2.3521,2.3521,22200000.0
2007-03-07 23:42:00,2.35212,2.35236,2.35212,2.35236,27100000.0
2007-03-07 23:43:00,2.35238,2.35243,2.35229,2.35243,25800000.0
2007-03-07 23:44:00,2.35239,2.35247,2.35221,2.35221,36100000.0
2007-03-07 23:45:00,2.35231,2.35237,2.35231,2.35237,9300000.0
2007-03-07 23:46:00,2.35254,2.35273,2.35254,2.3527,51600000.0
2007-03-07 23:47:00,2.3526,2.35272,2.3526,2.35272,19900000.0
2007-03-07 23:48:00,2.35255,2.35255,2.3524,2.35249,28300000.0
2007-03-07 23:49:00,2.35235,2.35235,2.35235,2.35235,8800000.0
2007-03-07 23:50:00,2.35257,2.35265,2.35238,2.35247,50900000.0
2007-03-07 23:51:00,2.35248,2.3525,2.35234,2.35244,55500000.0
2007-03-07 23:52:00,2.35248,2.35271,2.35248,2.35258,47000001.0
2007-03-07 23:53:00,2.35247,2.35265,2.35246,2.35246,40000000.0
2007-03-07 23:54:00,2.3526,2.35268,2.35257,2.35258,22000000.0
2007-03-07 23:55:00,2.35255,2.35275,2.3525,2.3525,28200000.0
2007-03-07 23:56:00,2.35257,2.35261,2.35246,2.35246,32000000.0
2007-03-07 23:57:00,2.35251,2.35263,2.3524,2.35256,32300000.0
2007-03-07 23:58:00,2.35263,2.35263,2.35236,2.35262,45000000.0
2007-03-07 23:59:00,2.35253,2.35267,2.35248,2.35267,30100000.0
2007-03-08 00:00:00,2.35251,2.3526,2.35244,2.35256,37200000.0
2007-03-08 00:01:00,2.35248,2.35248,2.35238,2.35242,51300000.0
2007-03-08 00:02:00,2.35217,2.35217,2.35178,2.35178,12800000.0
2007-03-08 00:03:00,2.35189,2.35202,2.3516,2.3516,20100000.0
2007-03-08 00:04:00,2.35168,2.35181,2.35163,2.35171,27400000.0
2007-03-08 00:05:00,2.35172,2.352,2.35169,2.352,31800000.0
2007-03-08 00:06:00,2.35202,2.35202,2.35185,2.35188,39500000.0
2007-03-08 00:07:00,2.35204,2.35204,2.35188,2.35193,19500000.0
2007-03-08 00:08:00,2.35201,2.35215,2.35177,2.35177,20100000.0
2007-03-08 00:09:00,2.35204,2.35217,2.35193,2.35193,39300000.0
2007-03-08 00:10:00,2.35173,2.35173,2.35173,2.35173,8600000.0
2007-03-08 00:11:00,2.3517,2.3517,2.35135,2.35136,44900000.0
2007-03-08 00:12:00,2.35133,2.35133,2.35108,2.35115,33800000.0
2007-03-08 00:13:00,2.35113,2.35113,2.35104,2.35104,16800000.0
2007-03-08 00:14:00,2.35097,2.35102,2.35089,2.35099,13600000.0
2007-03-08 00:15:00,2.35088,2.35093,2.3507,2.35077,23800000.0
2007-03-08 00:16:00,2.35084,2.35084,2.35064,2.35071,63000000.0
2007-03-08 00:17:00,2.35063,2.35091,2.35059,2.35072,26400000.0
2007-03-08 00:18:00,2.35065,2.35068,2.3506,2.35065,43900000.0
2007-03-08 00:19:00,2.35066,2.3509,2.35066,2.35069,29400000.0
2007-03-08 00:20:00,2.35077,2.35077,2.35068,2.35068,9600000.0
2007-03-08 00:21:00,2.35062,2.35072,2.35055,2.35057,53400000.0
2007-03-08 00:22:00,2.35049,2.35056,2.35022,2.35056,35600001.0
2007-03-08 00:23:00,2.35041,2.35052,2.35038,2.35043,34800000.0
2007-03-08 00:24:00,2.35065,2.35072,2.35048,2.3506,59000000.0
2007-03-08 00:25:00,2.3506,2.35063,2.3505,2.35063,14800000.0
2007-03-08 00:26:00,2.35056,2.35061,2.35036,2.35043,44900000.0
2007-03-08 00:27:00,2.3503,2.35054,2.35029,2.35052,26800000.0
2007-03-08 00:28:00,2.35045,2.35063,2.35025,2.35063,56599999.0
2007-03-08 00:29:00,2.35042,2.35043,2.35017,2.35028,42600000.0
2007-03-08 00:30:00,2.35014,2.35014,2.35001,2.35001,7600000.0
2007-03-08 00:31:00,2.34988,2.35,2.34987,2.35,31700000.0
2007-03-08 00:32:00,2.3499,2.34999,2.34941,2.34941,31200000.0
2007-03-08 00:33:00,2.34947,2.34955,2.3487,2.3487,51200000.0
2007-03-08 00:34:00,2.34825,2.34857,2.34792,2.34792,41600000.0
2007-03-08 00:35:00,2.34767,2.34852,2.34767,2.34825,50600000.0
2007-03-08 00:36:00,2.34819,2.34831,2.34818,2.34822,16900000.0
2007-03-08 00:37:00,2.34783,2.34783,2.34668,2.34668,24600000.0
2007-03-08 00:38:00,2.3468,2.34707,2.34667,2.34707,46300000.0
2007-03-08 00:39:00,2.3473,2.34738,2.34706,2.34718,34200000.0
2007-03-08 00:40:00,2.34703,2.34725,2.34697,2.34725,20300000.0
2007-03-08 00:41:00,2.34767,2.34767,2.34642,2.34642,29100000.0
2007-03-08 00:42:00,2.34634,2.34666,2.34634,2.3465,37600000.0
2007-03-08 00:43:00,2.34681,2.34703,2.34675,2.34703,24800000.0
2007-03-08 00:44:00,2.34705,2.34714,2.34699,2.34708,23900000.0
2007-03-08 00:45:00,2.34684,2.34684,2.3463,2.3463,17900000.0
2007-03-08 00:46:00,2.34618,2.34639,2.346,2.346,20400000.0
2007-03-08 00:47:00,2.34591,2.34592,2.34577,2.34586,23000000.0
2007-03-08 00:48:00,2.34582,2.34582,2.34555,2.34579,26800000.0
2007-03-08 00:49:00,2.34567,2.34573,2.34528,2.34564,28500000.0
2007-03-08 00:50:00,2.34571,2.34624,2.34568,2.34584,36800000.0
2007-03-08 00:51:00,2.3458,2.34597,2.3457,2.34597,32800000.0
2007-03-08 00:52:00,2.34594,2.34621,2.34594,2.34618,9600000.0
2007-03-08 00:53:00,2.34627,2.34685,2.34627,2.34685,57600000.0
2007-03-08 00:54:00,2.34698,2.34698,2.34664,2.3468,23000000.0
2007-03-08 00:55:00,2.3466,2.34691,2.34656,2.34691,26800000.0
2007-03-08 00:56:00,2.34678,2.34751,2.34669,2.34741,24500000.0
2007-03-08 00:57:00,2.34731,2.34746,2.3472,2.34746,16700000.0
2007-03-08 00:58:00,2.3473,2.34823,2.3473,2.34806,29700000.0
2007-03-08 00:59:00,2.34803,2.34824,2.34803,2.3482,35800000.0
2007-03-08 01:00:00,2.34827,2.34827,2.34785,2.34785,53800000.0
2007-03-08 01:01:00,2.34781,2.34805,2.34781,2.34805,42900000.0
2007-03-08 01:02:00,2.34783,2.34818,2.34783,2.34797,21000000.0
2007-03-08 01:03:00,2.34802,2.34802,2.34779,2.3478,49100000.0
2007-03-08 01:04:00,2.34782,2.34782,2.34736,2.34736,27200000.0
2007-03-08 01:05:00,2.34743,2.34743,2.34699,2.34703,28000000.0
2007-03-08 01:06:00,2.34697,2.347,2.34656,2.34656,38900000.0
2007-03-08 01:07:00,2.34636,2.34696,2.34636,2.34696,20600000.0
2007-03-08 01:08:00,2.34683,2.34701,2.34654,2.34654,35500000.0
2007-03-08 01:09:00,2.34647,2.34651,2.34622,2.34622,25600000.0
2007-03-08 01:10:00,2.34635,2.34641,2.34626,2.34626,25700000.0
2007-03-08 01:11:00,2.34599,2.34605,2.34582,2.34597,18700000.0
2007-03-08 01:12:00,2.34567,2.34588,2.34553,2.34567,39900000.0
2007-03-08 01:13:00,2.34554,2.3457,2.34554,2.34558,21300000.0
2007-03-08 01:14:00,2.34543,2.34551,2.34517,2.34517,38800000.0
2007-03-08 01:15:00,2.34512,2.34525,2.345,2.34516,38100000.0
2007-03-08 01:16:00,2.34532,2.34544,2.34509,2.34509,21200000.0
2007-03-08 01:17:00,2.34497,2.34563,2.34497,2.34532,49800000.0
2007-03-08 01:18:00,2.34501,2.34529,2.34493,2.34529,35700000.0
2007-03-08 01:19:00,2.34518,2.3452,2.34505,2.34511,23000000.0
2007-03-08 01:20:00,2.34516,2.34564,2.34516,2.34553,41100000.0
2007-03-08 01:21:00,2.34569,2.34588,2.34544,2.34549,18700000.0
2007-03-08 01:22:00,2.34584,2.34607,2.34569,2.34569,31400000.0
2007-03-08 01:23:00,2.34548,2.34589,2.34548,2.34589,34400000.0
2007-03-08 01:24:00,2.34605,2.34611,2.34549,2.34549,21400000.0
2007-03-08 01:25:00,2.34549,2.34563,2.34546,2.34563,15800000.0
2007-03-08 01:26:00,2.34573,2.34574,2.3456,2.3457,23200000.0
2007-03-08 01:27:00,2.34582,2.34636,2.34582,2.34636,70000000.0
2007-03-08 01:28:00,2.34641,2.34672,2.34641,2.34657,16000000.0
2007-03-08 01:29:00,2.34684,2.34691,2.34652,2.34677,53800000.0
2007-03-08 01:30:00,2.34665,2.34677,2.3464,2.34654,33300000.0
2007-03-08 01:31:00,2.34655,2.34685,2.34655,2.34685,17400000.0
2007-03-08 01:32:00,2.34687,2.34696,2.34658,2.34658,19800000.0
2007-03-08 01:33:00,2.34645,2.34654,2.34634,2.34642,63400000.0
2007-03-08 01:34:00,2.34629,2.34637,2.34606,2.34606,50100000.0
2007-03-08 01:35:00,2.34609,2.34629,2.34609,2.34629,31600000.0
2007-03-08 01:36:00,2.34621,2.34638,2.34608,2.34638,25300000.0
2007-03-08 01:37:00,2.34627,2.34646,2.3461,2.3461,21300000.0
2007-03-08 01:38:00,2.34613,2.3463,2.34611,2.3463,21800000.0
2007-03-08 01:39:00,2.3463,2.34639,2.34588,2.34588,42400000.0
2007-03-08 01:40:00,2.34616,2.34638,2.34616,2.34625,20300000.0
2007-03-08 01:41:00,2.34634,2.34645,2.34625,2.34643,48100000.0
2007-03-08 01:42:00,2.3464,2.34653,2.34631,2.34631,36000000.0
2007-03-08 01:43:00,2.34632,2.34632,2.34572,2.34572,53800000.0
2007-03-08 01:44:00,2.34585,2.34599,2.34585,2.34588,14900000.0
2007-03-08 01:45:00,2.34603,2.34639,2.34603,2.34624,28800000.0
2007-03-08 01:46:00,2.34619,2.34638,2.34619,2.34623,51400000.0
2007-03-08 01:47:00,2.34631,2.34633,2.34615,2.34615,29600000.0
2007-03-08 01:48:00,2.34624,2.34624,2.34593,2.34613,32300000.0
2007-03-08 01:49:00,2.34607,2.34625,2.34594,2.34625,34200000.0
2007-03-08 01:50:00,2.34618,2.34625,2.34613,2.34619,23500000.0
2007-03-08 01:51:00,2.3465,2.34697,2.3465,2.34689,45700000.0
2007-03-08 01:52:00,2.34695,2.3471,2.34682,2.34693,45000000.0
2007-03-08 01:53:00,2.34661,2.34671,2.3465,2.3467,21400000.0
2007-03-08 01:54:00,2.34667,2.34679,2.34667,2.34671,28400000.0
2007-03-08 01:55:00,2.34677,2.34692,2.34669,2.34679,35100000.0
2007-03-08 01:56:00,2.34688,2.34702,2.34682,2.34682,25300000.0
2007-03-08 01:57:00,2.34695,2.347,2.34677,2.34694,47300000.0
2007-03-08 01:58:00,2.34704,2.34704,2.34683,2.34683,19200000.0
2007-03-08 01:59:00,2.34669,2.34688,2.34665,2.34665,22800000.0
2007-03-08 02:00:00,2.34671,2.34721,2.34671,2.34721,34100000.0
2007-03-08 02:01:00,2.34717,2.34717,2.34684,2.34687,45200000.0
2007-03-08 02:02:00,2.3468,2.34691,2.34671,2.34689,34400000.0
2007-03-08 02:03:00,2.34677,2.34677,2.34619,2.34619,11900000.0
2007-03-08 02:04:00,2.34645,2.34645,2.34628,2.34628,21200000.0
2007-03-08 02:05:00,2.34621,2.34646,2.34594,2.34646,47700000.0
2007-03-08 02:06:00,2.34625,2.34625,2.34585,2.34589,9600000.0
2007-03-08 02:07:00,2.34581,2.34622,2.34581,2.34619,46000000.0
2007-03-08 02:08:00,2.3462,2.34621,2.34607,2.34607,32300000.0
2007-03-08 02:09:00,2.34627,2.34627,2.34608,2.34612,51300000.0
2007-03-08 02:10:00,2.3463,2.34638,2.34614,2.34626,29400000.0
2007-03-08 02:11:00,2.3463,2.3464,2.34622,2.3464,32200000.0
2007-03-08 02:12:00,2.34652,2.34659,2.34635,2.34642,28000000.0
2007-03-08 02:13:00,2.34627,2.34634,2.34591,2.34591,25500001.0
2007-03-08 02:14:00,2.34589,2.34598,2.34562,2.34586,63000000.0
2007-03-08 02:15:00,2.34608,2.34612,2.34601,2.34606,24900000.0
2007-03-08 02:16:00,2.34599,2.34615,2.34599,2.34615,13600000.0
2007-03-08 02:17:00,2.34632,2.34661,2.34628,2.34637,26000000.0
2007-03-08 02:18:00,2.3464,2.34675,2.3464,2.34667,61099999.0
2007-03-08 02:19:00,2.34649,2.3467,2.34634,2.34655,30100000.0
2007-03-08 02:20:00,2.34656,2.34677,2.34642,2.34677,27300000.0
2007-03-08 02:21:00,2.3467,2.34672,2.34654,2.34672,22800000.0
2007-03-08 02:22:00,2.3469,2.34691,2.34667,2.34691,33800000.0
2007-03-08 02:23:00,2.347,2.34703,2.34682,2.34682,23000000.0
2007-03-08 02:24:00,2.3468,2.34689,2.34672,2.3468,48600000.0
2007-03-08 02:25:00,2.3468,2.3468,2.34653,2.34672,14800000.0
2007-03-08 02:26:00,2.34678,2.3468,2.34653,2.3468,36700000.0
2007-03-08 02:27:00,2.3469,2.3469,2.34653,2.34666,23200000.0
2007-03-08 02:28:00,2.34677,2.34687,2.34673,2.34687,18600000.0
2007-03-08 02:29:00,2.3467,2.34722,2.3467,2.34699,41000000.0
2007-03-08 02:30:00,2.34717,2.34727,2.34709,2.34709,42200000.0
2007-03-08 02:31:00,2.34703,2.34709,2.3469,2.34709,34000000.0
2007-03-08 02:32:00,2.34701,2.34713,2.34696,2.34705,20500000.0
2007-03-08 02:33:00,2.3472,2.34737,2.34719,2.34731,25600000.0
2007-03-08 02:34:00,2.3474,2.34747,2.34725,2.34725,43500000.0
2007-03-08 02:35:00,2.34715,2.34742,2.34698,2.34732,31900000.0
2007-03-08 02:36:00,2.34769,2.34769,2.34729,2.34734,20200000.0
2007-03-08 02:37:00,2.34739,2.34743,2.34717,2.34743,27300000.0
2007-03-08 02:38:00,2.34734,2.34736,2.3471,2.3471,25300000.0
2007-03-08 02:39:00,2.34705,2.34705,2.34687,2.34695,23900000.0
2007-03-08 02:40:00,2.34683,2.34711,2.34683,2.34711,22800000.0
2007-03-08 02:41:00,2.34705,2.34708,2.34684,2.34702,51700000.0
2007-03-08 02:42:00,2.34697,2.3471,2.34697,2.34709,21000000.0
2007-03-08 02:43:00,2.34712,2.3472,2.3468,2.3468,21400000.0
2007-03-08 02:44:00,2.34673,2.34675,2.34649,2.34657,17400000.0
2007-03-08 02:45:00,2.3467,2.34688,2.3467,2.34686,22600000.0
2007-03-08 02:46:00,2.34682,2.34694,2.34672,2.34694,23800000.0
2007-03-08 02:47:00,2.34681,2.34696,2.34666,2.34666,21900000.0
2007-03-08 02:48:00,2.34674,2.34697,2.34674,2.3469,27500000.0
2007-03-08 02:49:00,2.34689,2.34689,2.34666,2.34673,36800000.0
2007-03-08 02:50:00,2.34675,2.34675,2.34649,2.34649,49999998.0
2007-03-08 02:51:00,2.34645,2.34678,2.34642,2.34678,19200000.0
2007-03-08 02:52:00,2.34664,2.34668,2.34639,2.34666,24300000.0
2007-03-08 02:53:00,2.34679,2.34679,2.34639,2.34639,25200000.0
2007-03-08 02:54:00,2.34652,2.34656,2.34652,2.34656,8800000.0
2007-03-08 02:55:00,2.34668,2.34668,2.34629,2.34629,34500000.0
2007-03-08 02:56:00,2.34631,2.34659,2.34629,2.34659,21000000.0
2007-03-08 02:57:00,2.34659,2.34675,2.34644,2.34659,32000000.0
2007-03-08 02:58:00,2.3464,2.34654,2.34637,2.34637,44400000.0
2007-03-08 02:59:00,2.34664,2.34679,2.34664,2.34674,23800000.0
2007-03-08 03:00:00,2.34668,2.34702,2.34668,2.34688,40400000.0
2007-03-08 03:01:00,2.34678,2.34701,2.34675,2.34685,48100000.0
2007-03-08 03:02:00,2.34668,2.34695,2.34665,2.34694,27800000.0
2007-03-08 03:03:00,2.34678,2.34811,2.34672,2.348,21300000.0
2007-03-08 03:04:00,2.34803,2.34824,2.34793,2.34814,63000001.0
2007-03-08 03:05:00,2.34791,2.34827,2.34791,2.34827,41800000.0
2007-03-08 03:06:00,2.34819,2.34836,2.34819,2.34836,30400000.0
2007-03-08 03:07:00,2.34846,2.34893,2.34838,2.34893,35900000.0
2007-03-08 03:08:00,2.34899,2.34924,2.34899,2.34906,31700000.0
2007-03-08 03:09:00,2.34897,2.34912,2.34897,2.34905,34500000.0
2007-03-08 03:10:00,2.34948,2.3498,2.34943,2.34943,16400000.0
2007-03-08 03:11:00,2.34941,2.34947,2.34894,2.34894,39100000.0
2007-03-08 03:12:00,2.34861,2.34908,2.34854,2.34893,20600000.0
2007-03-08 03:13:00,2.34876,2.34903,2.34876,2.34901,31200000.0
2007-03-08 03:14:00,2.34919,2.34933,2.34912,2.34912,16900000.0
2007-03-08 03:15:00,2.3492,2.34935,2.34908,2.34913,41300000.0
2007-03-08 03:16:00,2.34918,2.34918,2.34879,2.34879,31400000.0
2007-03-08 03:17:00,2.34867,2.34867,2.34841,2.34867,30000000.0
2007-03-08 03:18:00,2.34845,2.34849,2.34824,2.3484,35400000.0
2007-03-08 03:19:00,2.34843,2.34857,2.3483,2.3483,44100000.0
2007-03-08 03:20:00,2.34842,2.34859,2.34842,2.3485,29200000.0
2007-03-08 03:21:00,2.34831,2.34861,2.34831,2.34843,59600000.0
2007-03-08 03:22:00,2.34857,2.3486,2.34835,2.34835,29100000.0
2007-03-08 03:23:00,2.3485,2.34868,2.34835,2.34835,64100000.0
2007-03-08 03:24:00,2.34844,2.34849,2.34835,2.34835,33700000.0
2007-03-08 03:25:00,2.34831,2.34853,2.34823,2.34823,19000000.0
2007-03-08 03:26:00,2.3482,2.34849,2.3482,2.34843,29100000.0
2007-03-08 03:27:00,2.34867,2.34939,2.34867,2.34939,12200000.0
2007-03-08 03:28:00,2.34947,2.34951,2.34925,2.34933,38500000.0
2007-03-08 03:29:00,2.34924,2.34935,2.34882,2.3492,39600000.0
2007-03-08 03:30:00,2.34933,2.34933,2.34906,2.34931,27900000.0
2007-03-08 03:31:00,2.34936,2.34949,2.3493,2.34949,35300000.0
2007-03-08 03:32:00,2.34949,2.34962,2.34947,2.34948,23100000.0
2007-03-08 03:33:00,2.34964,2.34988,2.34964,2.3497,52800000.0
2007-03-08 03:34:00,2.34975,2.35,2.34975,2.3499,33300000.0
2007-03-08 03:35:00,2.34981,2.34996,2.34981,2.34996,9800000.0
2007-03-08 03:36:00,2.35012,2.35025,2.34997,2.35005,29600000.0
2007-03-08 03:37:00,2.34998,2.34998,2.34979,2.34995,44800000.0
2007-03-08 03:38:00,2.34986,2.35006,2.34986,2.35006,28200000.0
2007-03-08 03:39:00,2.35006,2.35006,2.3498,2.34988,40000000.0
2007-03-08 03:40:00,2.34979,2.34998,2.34979,2.34989,41200000.0
2007-03-08 03:41:00,2.34982,2.34992,2.34982,2.34984,32200000.0
2007-03-08 03:42:00,2.34986,2.35021,2.34986,2.35021,32200000.0
2007-03-08 03:43:00,2.35027,2.35043,2.35027,2.35043,16600000.0
2007-03-08 03:44:00,2.35031,2.35031,2.34987,2.34987,47800000.0
2007-03-08 03:45:00,2.34996,2.35002,2.34962,2.34962,23600000.0
2007-03-08 03:46:00,2.3497,2.3499,2.3497,2.34975,16600000.0
2007-03-08 03:47:00,2.34973,2.34982,2.34965,2.34965,7200000.0
2007-03-08 03:48:00,2.34973,2.34991,2.34962,2.3497,51700000.0
2007-03-08 03:49:00,2.34998,2.35003,2.34977,2.34991,50700000.0
2007-03-08 03:50:00,2.35004,2.35014,2.34994,2.34994,25900000.0
2007-03-08 03:51:00,2.35,2.35,2.34963,2.3497,35000000.0
2007-03-08 03:52:00,2.34985,2.34986,2.34969,2.34975,35300000.0
2007-03-08 03:53:00,2.3496,2.3496,2.34921,2.34921,41400000.0
2007-03-08 03:54:00,2.3492,2.34929,2.34905,2.34927,11700000.0
2007-03-08 03:55:00,2.34937,2.34937,2.34912,2.34912,30200000.0
2007-03-08 03:56:00,2.34931,2.34958,2.34931,2.34952,43000000.0
2007-03-08 03:57:00,2.34978,2.34978,2.34959,2.34959,9600000.0
2007-03-08 03:58:00,2.34975,2.34975,2.34948,2.34953,32200000.0
2007-03-08 03:59:00,2.3496,2.34968,2.34942,2.34961,27200000.0
2007-03-08 04:00:00,2.34957,2.34966,2.34932,2.34933,53000000.0
2007-03-08 04:01:00,2.34941,2.3496,2.34933,2.34947,40900000.0
2007-03-08 04:02:00,2.3495,2.3495,2.3494,2.34942,31900000.0
2007-03-08 04:03:00,2.34952,2.34957,2.34934,2.34934,29500000.0
2007-03-08 04:04:00,2.34935,2.34951,2.34935,2.34951,32400000.0
2007-03-08 04:05:00,2.34915,2.34963,2.34905,2.34954,33200000.0
2007-03-08 04:06:00,2.34909,2.34965,2.349,2.34965,56800000.0
2007-03-08 04:07:00,2.34945,2.34964,2.34945,2.34952,55199999.0
2007-03-08 04:08:00,2.34959,2.34969,2.34939,2.34939,51099999.0
2007-03-08 04:09:00,2.34943,2.34973,2.34943,2.34964,19200000.0
2007-03-08 04:10:00,2.34973,2.34995,2.34951,2.34951,26000000.0
2007-03-08 04:11:00,2.3495,2.3495,2.3494,2.34948,32000000.0
2007-03-08 04:12:00,2.34952,2.3498,2.34952,2.34977,28200000.0
2007-03-08 04:13:00,2.34946,2.34961,2.34936,2.34961,18000000.0
2007-03-08 04:14:00,2.34969,2.3498,2.34954,2.34972,31100000.0
2007-03-08 04:15:00,2.34943,2.34958,2.34931,2.34943,36500000.0
2007-03-08 04:16:00,2.34928,2.34928,2.34898,2.34919,32000000.0
2007-03-08 04:17:00,2.34913,2.34916,2.34892,2.34915,66500000.0
2007-03-08 04:18:00,2.34915,2.34937,2.34912,2.34912,17600000.0
2007-03-08 04:19:00,2.34912,2.34912,2.34908,2.34909,12000000.0
2007-03-08 04:20:00,2.34913,2.34924,2.34888,2.34918,32900000.0
2007-03-08 04:21:00,2.34922,2.34922,2.34896,2.34917,23400000.0
2007-03-08 04:22:00,2.34928,2.34932,2.34919,2.34932,12800000.0
2007-03-08 04:23:00,2.34928,2.34935,2.34913,2.34935,56300000.0
2007-03-08 04:24:00,2.34929,2.34929,2.34907,2.34907,41200000.0
2007-03-08 04:25:00,2.34923,2.34928,2.34908,2.34911,31800000.0
2007-03-08 04:26:00,2.34926,2.3493,2.34901,2.34905,30300000.0
2007-03-08 04:27:00,2.34908,2.34917,2.34897,2.34897,27900000.0
2007-03-08 04:28:00,2.34929,2.34933,2.34899,2.349,69299999.0
2007-03-08 04:29:00,2.34939,2.34939,2.34894,2.34909,37700000.0
2007-03-08 04:30:00,2.34899,2.3492,2.34889,2.34902,53600000.0
2007-03-08 04:31:00,2.34913,2.34923,2.34908,2.34916,39600000.0
2007-03-08 04:32:00,2.3491,2.34932,2.3491,2.3492,23000000.0
2007-03-08 04:33:00,2.34906,2.34911,2.34886,2.34902,41600000.0
2007-03-08 04:34:00,2.34907,2.34907,2.34882,2.34905,32000000.0
2007-03-08 04:35:00,2.34909,2.34976,2.34909,2.34976,45300000.0
2007-03-08 04:36:00,2.34944,2.34959,2.3494,2.3494,29700000.0
2007-03-08 04:37:00,2.34937,2.34941,2.34937,2.34941,10100000.0
2007-03-08 04:38:00,2.34951,2.34974,2.34951,2.34974,18200000.0
2007-03-08 04:39:00,2.34987,2.34989,2.34938,2.34963,23400000.0
2007-03-08 04:40:00,2.34994,2.35043,2.34994,2.35026,30100000.0
2007-03-08 04:41:00,2.3501,2.3501,2.34969,2.34981,24800000.0
2007-03-08 04:42:00,2.34992,2.34996,2.34982,2.34985,13100000.0
2007-03-08 04:43:00,2.34958,2.34983,2.34958,2.34962,35200000.0
2007-03-08 04:44:00,2.3496,2.3496,2.34937,2.34937,19000000.0
2007-03-08 04:45:00,2.34933,2.34947,2.34925,2.34934,32200000.0
2007-03-08 04:46:00,2.34934,2.34955,2.34932,2.3495,14900000.0
2007-03-08 04:47:00,2.34948,2.34962,2.34935,2.34935,22200000.0
2007-03-08 04:48:00,2.34936,2.34951,2.34936,2.34939,33700000.0
2007-03-08 04:49:00,2.34966,2.34975,2.34946,2.34958,21200000.0
2007-03-08 04:50:00,2.34967,2.34987,2.34967,2.34974,42200000.0
2007-03-08 04:51:00,2.34962,2.34977,2.34934,2.34969,27100000.0
2007-03-08 04:52:00,2.34977,2.34977,2.34973,2.34977,21800000.0
2007-03-08 04:53:00,2.34976,2.34976,2.34941,2.34948,32400000.0
2007-03-08 04:54:00,2.34951,2.34978,2.34951,2.34965,23300000.0
2007-03-08 04:55:00,2.34971,2.35009,2.34966,2.35003,62700000.0
2007-03-08 04:56:00,2.34996,2.3502,2.34994,2.35004,42300000.0
2007-03-08 04:57:00,2.35011,2.35023,2.34999,2.35009,35400000.0
2007-03-08 04:58:00,2.34997,2.35014,2.34997,2.35005,35200000.0
2007-03-08 04:59:00,2.3502,2.3502,2.34982,2.34996,39900000.0
2007-03-08 05:00:00,2.34994,2.34994,2.3496,2.3496,21700000.0
2007-03-08 05:01:00,2.34962,2.34976,2.3496,2.3496,25400000.0
2007-03-08 05:02:00,2.34949,2.34962,2.3494,2.34958,21000000.0
2007-03-08 05:03:00,2.34959,2.34965,2.34958,2.34965,14400000.0
2007-03-08 05:04:00,2.34978,2.34981,2.34971,2.34978,22400000.0
2007-03-08 05:05:00,2.34962,2.34962,2.34949,2.34956,30200000.0
2007-03-08 05:06:00,2.34957,2.34969,2.34953,2.34969,52300000.0
2007-03-08 05:07:00,2.34947,2.34988,2.34937,2.34988,22400000.0
2007-03-08 05:08:00,2.35014,2.35067,2.35014,2.35067,8200000.0
2007-03-08 05:09:00,2.35083,2.35107,2.35049,2.35063,36400000.0
2007-03-08 05:10:00,2.3502,2.35023,2.35004,2.35007,32000000.0
2007-03-08 05:11:00,2.35013,2.35038,2.35005,2.35022,48100000.0
2007-03-08 05:12:00,2.35003,2.35003,2.34971,2.34971,13600000.0
2007-03-08 05:13:00,2.34959,2.3498,2.3495,2.34974,28000000.0
2007-03-08 05:14:00,2.34991,2.3501,2.34991,2.34994,39500000.0
2007-03-08 05:15:00,2.35002,2.35025,2.35002,2.35023,35300000.0
2007-03-08 05:16:00,2.35007,2.35017,2.34989,2.34989,44100000.0
2007-03-08 05:17:00,2.34995,2.3502,2.34995,2.35003,38100000.0
2007-03-08 05:18:00,2.34999,2.35014,2.34994,2.35008,38800000.0
2007-03-08 05:19:00,2.35014,2.35063,2.35014,2.35063,56099999.0
2007-03-08 05:20:00,2.35049,2.35065,2.35037,2.35065,31800000.0
2007-03-08 05:21:00,2.35063,2.35085,2.35063,2.35085,28600000.0
2007-03-08 05:22:00,2.35066,2.35066,2.3504,2.35045,23600000.0
2007-03-08 05:23:00,2.35034,2.35057,2.3503,2.35044,29200000.0
2007-03-08 05:24:00,2.35033,2.35042,2.3503,2.35035,42500000.0
2007-03-08 05:25:00,2.35028,2.35039,2.35028,2.35029,22800000.0
2007-03-08 05:26:00,2.35043,2.35051,2.35026,2.35048,31800000.0
2007-03-08 05:27:00,2.35049,2.35054,2.35026,2.35035,27200000.0
2007-03-08 05:28:00,2.35066,2.35091,2.35066,2.35082,27400000.0
2007-03-08 05:29:00,2.35084,2.35084,2.35063,2.35063,8700000.0
2007-03-08 05:30:00,2.35069,2.3509,2.35059,2.3509,5200000.0
2007-03-08 05:31:00,2.35064,2.35084,2.35064,2.35082,19600000.0
2007-03-08 05:32:00,2.35077,2.35094,2.35074,2.35076,38299999.0
2007-03-08 05:33:00,2.35076,2.35076,2.35059,2.35059,16400000.0
2007-03-08 05:34:00,2.35067,2.35067,2.35039,2.35047,29200000.0
2007-03-08 05:35:00,2.35055,2.3506,2.3505,2.3506,19600000.0
2007-03-08 05:36:00,2.3504,2.3505,2.35031,2.35031,29300000.0
2007-03-08 05:37:00,2.35032,2.35041,2.35008,2.35011,45500001.0
2007-03-08 05:38:00,2.35012,2.35017,2.35003,2.35017,20300000.0
2007-03-08 05:39:00,2.35017,2.35031,2.35013,2.35029,33000000.0
2007-03-08 05:40:00,2.35017,2.35039,2.35017,2.35021,32200000.0
2007-03-08 05:41:00,2.35018,2.35044,2.35017,2.35044,37400000.0
2007-03-08 05:42:00,2.35037,2.35045,2.35028,2.35035,41700000.0
2007-03-08 05:43:00,2.35054,2.351,2.35054,2.35082,29000000.0
2007-03-08 05:44:00,2.35103,2.3513,2.35103,2.35105,15800000.0
2007-03-08 05:45:00,2.35096,2.35106,2.35073,2.35084,26600000.0
2007-03-08 05:46:00,2.35106,2.35142,2.35106,2.35118,14900000.0
2007-03-08 05:47:00,2.35121,2.35152,2.35121,2.35152,25600000.0
2007-03-08 05:48:00,2.35146,2.35146,2.35113,2.35135,47200000.0
2007-03-08 05:49:00,2.35135,2.35145,2.35114,2.35114,31800000.0
2007-03-08 05:50:00,2.35139,2.35166,2.35139,2.35166,11900000.0
2007-03-08 05:51:00,2.35205,2.35217,2.35185,2.35185,42200000.0
2007-03-08 05:52:00,2.35177,2.35186,2.35165,2.35165,14600000.0
2007-03-08 05:53:00,2.3515,2.35169,2.35148,2.35155,32000000.0
2007-03-08 05:54:00,2.35164,2.35222,2.35164,2.35217,32900000.0
2007-03-08 05:55:00,2.35215,2.35215,2.35161,2.35175,37500000.0
2007-03-08 05:56:00,2.35156,2.35168,2.35149,2.35168,38300000.0
2007-03-08 05:57:00,2.35157,2.35172,2.35143,2.35159,47300000.0
2007-03-08 05:58:00,2.35154,2.35189,2.35154,2.35163,27500000.0
2007-03-08 05:59:00,2.35168,2.35175,2.3516,2.35175,44999999.0
2007-03-08 06:00:00,2.35168,2.35197,2.35167,2.35194,22900000.0
2007-03-08 06:01:00,2.35218,2.35233,2.35209,2.35209,16400000.0
2007-03-08 06:02:00,2.35205,2.35217,2.35204,2.35212,15700000.0
2007-03-08 06:03:00,2.35228,2.35272,2.35228,2.35264,36600000.0
2007-03-08 06:04:00,2.35251,2.35251,2.35246,2.35246,26100000.0
2007-03-08 06:05:00,2.35235,2.35255,2.35233,2.35255,44100000.0
2007-03-08 06:06:00,2.3526,2.35267,2.35237,2.3526,39200000.0
2007-03-08 06:07:00,2.35262,2.35273,2.35248,2.35248,35700000.0
2007-03-08 06:08:00,2.35271,2.35284,2.35264,2.3527,23600000.0
2007-03-08 06:09:00,2.35284,2.35303,2.35278,2.35279,42000000.0
2007-03-08 06:10:00,2.3528,2.35302,2.3528,2.3529,27100000.0
2007-03-08 06:11:00,2.35278,2.35278,2.35251,2.35251,39300001.0
2007-03-08 06:12:00,2.35248,2.35273,2.35248,2.3526,40700000.0
2007-03-08 06:13:00,2.35265,2.35293,2.35265,2.35293,39900000.0
2007-03-08 06:14:00,2.35285,2.35306,2.35285,2.35286,16000000.0
2007-03-08 06:15:00,2.35286,2.35299,2.3528,2.35282,50400000.0
2007-03-08 06:16:00,2.35303,2.35305,2.35291,2.35305,18600000.0
2007-03-08 06:17:00,2.35287,2.35313,2.35287,2.353,48300000.0
2007-03-08 06:18:00,2.35307,2.35308,2.35293,2.353,22400000.0
2007-03-08 06:19:00,2.35287,2.35297,2.35287,2.35297,6400000.0
2007-03-08 06:20:00,2.35298,2.35302,2.35298,2.35302,5300000.0
2007-03-08 06:21:00,2.35294,2.35307,2.35289,2.35303,29400000.0
2007-03-08 06:22:00,2.35303,2.35317,2.35292,2.35317,24500000.0
2007-03-08 06:23:00,2.3532,2.35332,2.35312,2.35312,25400000.0
2007-03-08 06:24:00,2.35318,2.3532,2.35303,2.35304,30300000.0
2007-03-08 06:25:00,2.35307,2.35366,2.35307,2.35347,43600000.0
2007-03-08 06:26:00,2.35335,2.35355,2.35333,2.35344,69800000.0
2007-03-08 06:27:00,2.35333,2.35336,2.35324,2.35333,30500000.0
2007-03-08 06:28:00,2.35328,2.3534,2.35325,2.3533,21200000.0
2007-03-08 06:29:00,2.35315,2.35335,2.3531,2.35312,37400000.0
2007-03-08 06:30:00,2.35328,2.35331,2.35312,2.35331,32000000.0
2007-03-08 06:31:00,2.35271,2.35343,2.35271,2.35333,50900000.0
2007-03-08 06:32:00,2.35335,2.35337,2.35303,2.35337,47900000.0
2007-03-08 06:33:00,2.35337,2.35337,2.35307,2.35308,22800000.0
2007-03-08 06:34:00,2.35317,2.35332,2.35313,2.35332,28600000.0
2007-03-08 06:35:00,2.35316,2.35316,2.35294,2.35294,5200000.0
2007-03-08 06:36:00,2.35269,2.35311,2.35269,2.35311,20600000.0
2007-03-08 06:37:00,2.35312,2.35315,2.35294,2.35315,20100000.0
2007-03-08 06:38:00,2.35321,2.35324,2.3528,2.35303,42900000.0
2007-03-08 06:39:00,2.35295,2.35308,2.35288,2.35289,24200000.0
2007-03-08 06:40:00,2.35308,2.35334,2.35301,2.35334,23600000.0
2007-03-08 06:41:00,2.35327,2.35328,2.35322,2.35328,24100000.0
2007-03-08 06:42:00,2.35338,2.35339,2.35329,2.35339,38900000.0
2007-03-08 06:43:00,2.35343,2.35345,2.35332,2.35338,31800000.0
2007-03-08 06:44:00,2.35323,2.35325,2.35308,2.35325,44400000.0
2007-03-08 06:45:00,2.35322,2.35337,2.35321,2.35331,35500000.0
2007-03-08 06:46:00,2.35333,2.35334,2.35315,2.35327,20300000.0
2007-03-08 06:47:00,2.35315,2.35323,2.35299,2.35323,40900000.0
2007-03-08 06:48:00,2.35328,2.3534,2.35318,2.35325,43500000.0
2007-03-08 06:49:00,2.35316,2.35339,2.35307,2.35316,50900000.0
2007-03-08 06:50:00,2.35309,2.35323,2.35309,2.3532,43599999.0
2007-03-08 06:51:00,2.35331,2.35337,2.35311,2.35318,16800000.0
2007-03-08 06:52:00,2.35308,2.35327,2.35298,2.35325,33300000.0
2007-03-08 06:53:00,2.35316,2.35324,2.35291,2.35324,30000000.0
2007-03-08 06:54:00,2.35327,2.35333,2.35309,2.35318,33500000.0
2007-03-08 06:55:00,2.35326,2.3534,2.35316,2.35325,35800000.0
2007-03-08 06:56:00,2.35327,2.35334,2.3531,2.3531,32200000.0
2007-03-08 06:57:00,2.35316,2.35327,2.35316,2.35327,11400000.0
2007-03-08 06:58:00,2.35324,2.35344,2.35315,2.35327,57800000.0
2007-03-08 06:59:00,2.35324,2.35353,2.35324,2.35353,28400000.0
2007-03-08 07:00:00,2.35336,2.35359,2.3533,2.35353,34800000.0
2007-03-08 07:01:00,2.35367,2.35382,2.35336,2.3536,34000000.0
2007-03-08 07:02:00,2.35397,2.3549,2.35397,2.3549,33000000.0
2007-03-08 07:03:00,2.35538,2.35637,2.35538,2.35626,23200000.0
2007-03-08 07:04:00,2.35641,2.35666,2.35636,2.35662,31900000.0
2007-03-08 07:05:00,2.35705,2.3577,2.35705,2.35767,29300000.0
2007-03-08 07:06:00,2.35756,2.35756,2.35714,2.35716,27600000.0
2007-03-08 07:07:00,2.35701,2.35701,2.35659,2.35675,39700000.0
2007-03-08 07:08:00,2.35667,2.35667,2.3564,2.3564,24400000.0
2007-03-08 07:09:00,2.35636,2.35636,2.35613,2.35634,18000000.0
2007-03-08 07:10:00,2.35588,2.35588,2.35548,2.35571,22300000.0
2007-03-08 07:11:00,2.3554,2.3554,2.35486,2.35486,22100000.0
2007-03-08 07:12:00,2.35479,2.35488,2.35453,2.35488,31500000.0
2007-03-08 07:13:00,2.35479,2.35492,2.35466,2.35492,49800000.0
2007-03-08 07:14:00,2.35475,2.35495,2.35475,2.35495,28400000.0
2007-03-08 07:15:00,2.35514,2.3552,2.35491,2.35504,39200000.0
2007-03-08 07:16:00,2.35496,2.35505,2.35483,2.35505,18800000.0
2007-03-08 07:17:00,2.3549,2.35495,2.35477,2.35493,31200000.0
2007-03-08 07:18:00,2.35485,2.35503,2.35483,2.35486,28700000.0
2007-03-08 07:19:00,2.3548,2.35492,2.35454,2.35457,48700000.0
2007-03-08 07:20:00,2.35437,2.35438,2.3542,2.3543,48500000.0
2007-03-08 07:21:00,2.35436,2.35456,2.35436,2.3545,17000000.0
2007-03-08 07:22:00,2.35445,2.35462,2.35441,2.35458,29100000.0
2007-03-08 07:23:00,2.35466,2.35484,2.35453,2.35484,17400000.0
2007-03-08 07:24:00,2.35478,2.35485,2.35457,2.35485,50800000.0
2007-03-08 07:25:00,2.35481,2.35497,2.35481,2.35488,27100000.0
2007-03-08 07:26:00,2.35484,2.35494,2.35469,2.35486,34500000.0
2007-03-08 07:27:00,2.35492,2.35505,2.35492,2.35505,18100000.0
2007-03-08 07:28:00,2.35509,2.3554,2.35502,2.35529,29000000.0
2007-03-08 07:29:00,2.35531,2.35594,2.35528,2.35594,37800000.0
2007-03-08 07:30:00,2.35623,2.35623,2.35599,2.35605,51300000.0
2007-03-08 07:31:00,2.35599,2.35612,2.35597,2.35603,37700000.0
2007-03-08 07:32:00,2.35616,2.35616,2.35594,2.35598,14400000.0
2007-03-08 07:33:00,2.35602,2.35617,2.35602,2.35617,14100000.0
2007-03-08 07:34:00,2.35591,2.35636,2.3559,2.35613,41500000.0
2007-03-08 07:35:00,2.35614,2.35614,2.35594,2.35594,12600000.0
2007-03-08 07:36:00,2.35602,2.35611,2.35602,2.35602,13600000.0
2007-03-08 07:37:00,2.35593,2.35593,2.35579,2.35579,13500000.0
2007-03-08 07:38:00,2.3557,2.35586,2.35545,2.3555,30400000.0
2007-03-08 07:39:00,2.35534,2.35557,2.35533,2.35557,27500000.0
2007-03-08 07:40:00,2.3555,2.35557,2.35536,2.35546,15100000.0
2007-03-08 07:41:00,2.35559,2.35571,2.35559,2.35571,8000000.0
2007-03-08 07:42:00,2.35576,2.35581,2.35565,2.35581,47400000.0
2007-03-08 07:43:00,2.35575,2.35597,2.35575,2.35577,22400000.0
2007-03-08 07:44:00,2.35591,2.35639,2.35583,2.35633,45800001.0
2007-03-08 07:45:00,2.35622,2.3566,2.35621,2.3563,56300000.0
2007-03-08 07:46:00,2.35647,2.35695,2.35637,2.35695,42500000.0
2007-03-08 07:47:00,2.35667,2.35678,2.35655,2.35661,71600000.0
2007-03-08 07:48:00,2.35681,2.35714,2.35681,2.35712,31000000.0
2007-03-08 07:49:00,2.35711,2.35762,2.357,2.35762,43100000.0
2007-03-08 07:50:00,2.35797,2.35839,2.35775,2.35818,35900000.0
2007-03-08 07:51:00,2.35823,2.35844,2.35765,2.35765,38200000.0
2007-03-08 07:52:00,2.35791,2.35828,2.35791,2.35824,41600000.0
2007-03-08 07:53:00,2.35814,2.35814,2.35786,2.35799,33000000.0
2007-03-08 07:54:00,2.35786,2.358,2.35763,2.35765,21100000.0
2007-03-08 07:55:00,2.35753,2.35813,2.35753,2.35797,16800000.0
2007-03-08 07:56:00,2.35817,2.35817,2.3578,2.3578,39000000.0
2007-03-08 07:57:00,2.3578,2.3578,2.35777,2.35777,7500000.0
2007-03-08 07:58:00,2.3576,2.3576,2.35686,2.35692,32400000.0
2007-03-08 07:59:00,2.35668,2.35674,2.35651,2.35669,38800000.0
2007-03-08 08:00:00,2.35718,2.35737,2.3569,2.35705,46200000.0
2007-03-08 08:01:00,2.35718,2.35721,2.35699,2.35708,49400000.0
2007-03-08 08:02:00,2.35703,2.35713,2.35697,2.35713,15200000.0
2007-03-08 08:03:00,2.35712,2.35734,2.35711,2.35728,38700000.0
2007-03-08 08:04:00,2.35711,2.35734,2.35711,2.35734,28300000.0
2007-03-08 08:05:00,2.35723,2.35742,2.35723,2.35742,3100000.0
2007-03-08 08:06:00,2.35721,2.3577,2.35721,2.35755,55600000.0
2007-03-08 08:07:00,2.35759,2.35766,2.35741,2.35741,23500000.0
2007-03-08 08:08:00,2.35753,2.35759,2.35741,2.35755,45700000.0
2007-03-08 08:09:00,2.35753,2.35757,2.3574,2.3574,27300000.0
2007-03-08 08:10:00,2.35735,2.3575,2.35733,2.35738,43900001.0
2007-03-08 08:11:00,2.3575,2.35758,2.35749,2.35749,9600000.0
2007-03-08 08:12:00,2.35751,2.35763,2.35751,2.35763,18200000.0
2007-03-08 08:13:00,2.35764,2.35764,2.35727,2.35727,24300000.0
2007-03-08 08:14:00,2.35753,2.35754,2.35732,2.35732,29600000.0
2007-03-08 08:15:00,2.35752,2.35757,2.35737,2.35742,15400000.0
2007-03-08 08:16:00,2.35739,2.35753,2.35739,2.35745,17400000.0
2007-03-08 08:17:00,2.35737,2.35754,2.35701,2.35701,17600000.0
2007-03-08 08:18:00,2.35708,2.35735,2.35705,2.35722,20100000.0
2007-03-08 08:19:00,2.35724,2.35731,2.35707,2.35731,32300000.0
2007-03-08 08:20:00,2.35716,2.35749,2.35716,2.35749,30500000.0
2007-03-08 08:21:00,2.35744,2.35747,2.35732,2.35738,35300000.0
2007-03-08 08:22:00,2.35736,2.35772,2.35736,2.35754,34400000.0
2007-03-08 08:23:00,2.35759,2.35773,2.35756,2.35756,34000000.0
2007-03-08 08:24:00,2.35752,2.35779,2.35752,2.35762,29600000.0
2007-03-08 08:25:00,2.3578,2.35785,2.35777,2.35778,22500000.0
2007-03-08 08:26:00,2.35788,2.35799,2.3577,2.35771,53500000.0
2007-03-08 08:27:00,2.35788,2.35799,2.3578,2.35787,26400000.0
2007-03-08 08:28:00,2.35789,2.35805,2.35776,2.35776,36500000.0
2007-03-08 08:29:00,2.35778,2.35792,2.35773,2.35792,21500000.0
2007-03-08 08:30:00,2.35782,2.35809,2.35775,2.35781,31300000.0
2007-03-08 08:31:00,2.35799,2.35822,2.35789,2.3581,41400000.0
2007-03-08 08:32:00,2.35804,2.3581,2.35783,2.35794,35800000.0
2007-03-08 08:33:00,2.35823,2.3583,2.35809,2.35809,40900000.0
2007-03-08 08:34:00,2.35815,2.35839,2.35812,2.35815,50100000.0
2007-03-08 08:35:00,2.35819,2.35834,2.358,2.358,40500000.0
2007-03-08 08:36:00,2.35788,2.35794,2.3577,2.35794,43700000.0
2007-03-08 08:37:00,2.35794,2.35794,2.35774,2.35779,17600000.0
2007-03-08 08:38:00,2.35784,2.35795,2.35784,2.35795,6400000.0
2007-03-08 08:39:00,2.35803,2.35811,2.35788,2.35788,29500000.0
2007-03-08 08:40:00,2.35777,2.35794,2.35766,2.35794,43500000.0
2007-03-08 08:41:00,2.35785,2.35807,2.35785,2.35791,21900000.0
2007-03-08 08:42:00,2.35789,2.35795,2.35773,2.35774,28500000.0
2007-03-08 08:43:00,2.35771,2.35796,2.35763,2.35772,34200000.0
2007-03-08 08:44:00,2.35777,2.35794,2.3577,2.35776,31700000.0
2007-03-08 08:45:00,2.35793,2.35839,2.35793,2.35812,26600000.0
2007-03-08 08:46:00,2.35797,2.35802,2.35781,2.35781,61600000.0
2007-03-08 08:47:00,2.35791,2.35797,2.35778,2.35784,56900000.0
2007-03-08 08:48:00,2.35776,2.35787,2.35774,2.35786,17500000.0
2007-03-08 08:49:00,2.35788,2.35788,2.35755,2.35755,34500000.0
2007-03-08 08:50:00,2.35733,2.35759,2.35733,2.3575,34200000.0
2007-03-08 08:51:00,2.35728,2.35763,2.35725,2.3576,46100000.0
2007-03-08 08:52:00,2.35785,2.35804,2.35772,2.35773,68300000.0
2007-03-08 08:53:00,2.3577,2.35775,2.3577,2.35775,12100000.0
2007-03-08 08:54:00,2.35752,2.3576,2.35747,2.35747,22500000.0
2007-03-08 08:55:00,2.3575,2.35763,2.35738,2.35763,13300000.0
2007-03-08 08:56:00,2.35769,2.35799,2.35766,2.35777,34900000.0
2007-03-08 08:57:00,2.35773,2.35778,2.35739,2.35747,47200000.0
2007-03-08 08:58:00,2.35742,2.35742,2.35706,2.35716,33600000.0
2007-03-08 08:59:00,2.35709,2.3572,2.35698,2.3572,29800000.0
2007-03-08 09:00:00,2.35721,2.3573,2.35695,2.357,31000000.0
2007-03-08 09:01:00,2.35698,2.35742,2.35698,2.35726,19100000.0
2007-03-08 09:02:00,2.35718,2.35746,2.35714,2.35729,27100000.0
2007-03-08 09:03:00,2.35727,2.35727,2.35692,2.35692,37700000.0
2007-03-08 09:04:00,2.35684,2.35697,2.35682,2.35683,24800000.0
2007-03-08 09:05:00,2.35671,2.35677,2.3565,2.3565,55200000.0
2007-03-08 09:06:00,2.3565,2.35662,2.35617,2.35617,21300000.0
2007-03-08 09:07:00,2.35603,2.35603,2.35592,2.35592,28900000.0
2007-03-08 09:08:00,2.35616,2.35635,2.35616,2.35624,22800000.0
2007-03-08 09:09:00,2.35617,2.35632,2.35607,2.35607,33800000.0
2007-03-08 09:10:00,2.35601,2.35601,2.35586,2.35586,12200000.0
2007-03-08 09:11:00,2.35576,2.35621,2.35576,2.35606,18800000.0
2007-03-08 09:12:00,2.35595,2.35632,2.35594,2.35629,26800000.0
2007-03-08 09:13:00,2.35644,2.35654,2.35632,2.35633,14800000.0
2007-03-08 09:14:00,2.35625,2.35638,2.35604,2.35638,37300000.0
2007-03-08 09:15:00,2.35616,2.35639,2.35587,2.35639,44400000.0
2007-03-08 09:16:00,2.35645,2.35645,2.35615,2.35615,30800000.0
2007-03-08 09:17:00,2.35616,2.35641,2.35613,2.35641,18800000.0
2007-03-08 09:18:00,2.35633,2.35705,2.35633,2.35678,32300000.0
2007-03-08 09:19:00,2.35685,2.35704,2.35679,2.35691,19500000.0
2007-03-08 09:20:00,2.35699,2.35709,2.3569,2.3569,47300000.0
2007-03-08 09:21:00,2.35692,2.35699,2.35672,2.35677,43000000.0
2007-03-08 09:22:00,2.35698,2.35698,2.35657,2.35657,55500000.0
2007-03-08 09:23:00,2.35689,2.3569,2.35672,2.35687,29800000.0
2007-03-08 09:24:00,2.35665,2.35686,2.35665,2.35678,55600000.0
2007-03-08 09:25:00,2.35652,2.35652,2.35615,2.35615,14500000.0
2007-03-08 09:26:00,2.3562,2.35644,2.3562,2.35643,39900000.0
2007-03-08 09:27:00,2.35649,2.35649,2.3559,2.3559,47000000.0
2007-03-08 09:28:00,2.35602,2.35615,2.35597,2.35602,24300000.0
2007-03-08 09:29:00,2.35611,2.35639,2.35611,2.35625,37100000.0
2007-03-08 09:30:00,2.35632,2.35664,2.35618,2.35631,31900000.0
2007-03-08 09:31:00,2.35656,2.35656,2.35605,2.35621,36600000.0
2007-03-08 09:32:00,2.35622,2.35622,2.3559,2.35594,68100000.0
2007-03-08 09:33:00,2.35605,2.35612,2.35595,2.35595,48300001.0
2007-03-08 09:34:00,2.35598,2.35599,2.35581,2.35599,21800000.0
2007-03-08 09:35:00,2.35616,2.35616,2.35603,2.35607,24500000.0
2007-03-08 09:36:00,2.35612,2.35612,2.35594,2.35595,42300000.0
2007-03-08 09:37:00,2.3559,2.35611,2.35588,2.356,40900000.0
2007-03-08 09:38:00,2.35605,2.35645,2.35605,2.35645,16600000.0
2007-03-08 09:39:00,2.35625,2.35625,2.35609,2.35613,49200000.0
2007-03-08 09:40:00,2.35612,2.35623,2.3561,2.35611,23000000.0
2007-03-08 09:41:00,2.35624,2.3564,2.35624,2.3563,16900000.0
2007-03-08 09:42:00,2.35605,2.35639,2.35605,2.35639,30100000.0
2007-03-08 09:43:00,2.3562,2.3562,2.35606,2.3561,17200000.0
2007-03-08 09:44:00,2.35613,2.35613,2.35588,2.35591,17800000.0
2007-03-08 09:45:00,2.35582,2.35601,2.35582,2.35586,25400000.0
2007-03-08 09:46:00,2.35597,2.35631,2.35597,2.35631,10600000.0
2007-03-08 09:47:00,2.35606,2.35606,2.35584,2.35597,16300000.0
2007-03-08 09:48:00,2.35612,2.35621,2.35591,2.35607,45300000.0
2007-03-08 09:49:00,2.35622,2.35622,2.35594,2.35597,33900000.0
2007-03-08 09:50:00,2.35604,2.35609,2.35583,2.35596,33800000.0
2007-03-08 09:51:00,2.35613,2.35613,2.35589,2.35598,51500001.0
2007-03-08 09:52:00,2.35602,2.35602,2.35526,2.35526,40100000.0
2007-03-08 09:53:00,2.35515,2.35558,2.35515,2.35553,39500000.0
2007-03-08 09:54:00,2.35573,2.35585,2.35562,2.35585,69300000.0
2007-03-08 09:55:00,2.35606,2.35624,2.35599,2.35618,43600000.0
2007-03-08 09:56:00,2.3562,2.35663,2.35615,2.35649,35100000.0
2007-03-08 09:57:00,2.35633,2.35671,2.35633,2.35665,79100001.0
2007-03-08 09:58:00,2.35679,2.35695,2.35668,2.35677,34800000.0
2007-03-08 09:59:00,2.35688,2.35707,2.35679,2.35696,43100000.0
2007-03-08 10:00:00,2.35696,2.35728,2.35692,2.35692,35000000.0
2007-03-08 10:01:00,2.35699,2.35711,2.35692,2.35704,47100000.0
2007-03-08 10:02:00,2.35697,2.35697,2.3566,2.3567,35200000.0
2007-03-08 10:03:00,2.35669,2.35712,2.35669,2.35689,37300000.0
2007-03-08 10:04:00,2.35702,2.35702,2.3568,2.35688,38500000.0
2007-03-08 10:05:00,2.35691,2.357,2.35655,2.35655,24000000.0
2007-03-08 10:06:00,2.35649,2.35653,2.35639,2.3565,26000000.0
2007-03-08 10:07:00,2.35686,2.35687,2.35655,2.35655,41300000.0
2007-03-08 10:08:00,2.35658,2.35668,2.35655,2.35656,16800000.0
2007-03-08 10:09:00,2.35634,2.35639,2.35627,2.3563,46800001.0
2007-03-08 10:10:00,2.35641,2.35656,2.35632,2.35641,34600000.0
2007-03-08 10:11:00,2.35654,2.35668,2.35653,2.35667,35200000.0
2007-03-08 10:12:00,2.35673,2.35673,2.35651,2.35651,22000000.0
2007-03-08 10:13:00,2.35658,2.35692,2.35658,2.35691,12000000.0
2007-03-08 10:14:00,2.35685,2.35694,2.35665,2.35665,31700000.0
2007-03-08 10:15:00,2.35682,2.35696,2.35676,2.35687,32700000.0
2007-03-08 10:16:00,2.35688,2.35704,2.35681,2.35698,27200000.0
2007-03-08 10:17:00,2.35709,2.3575,2.35709,2.3575,29100000.0
2007-03-08 10:18:00,2.35731,2.35782,2.35723,2.35782,35600000.0
2007-03-08 10:19:00,2.35774,2.35791,2.35724,2.35724,36500000.0
2007-03-08 10:20:00,2.35738,2.35753,2.35738,2.35753,37100000.0
2007-03-08 10:21:00,2.35737,2.35789,2.35732,2.35787,45300000.0
2007-03-08 10:22:00,2.35786,2.35795,2.35767,2.35792,48900000.0
2007-03-08 10:23:00,2.35783,2.35783,2.35749,2.35775,42200000.0
2007-03-08 10:24:00,2.35774,2.35777,2.35743,2.35743,34900000.0
2007-03-08 10:25:00,2.35702,2.35718,2.35685,2.35718,34800000.0
2007-03-08 10:26:00,2.35742,2.35768,2.35718,2.35768,55600000.0
2007-03-08 10:27:00,2.35796,2.35839,2.35796,2.35827,43800000.0
2007-03-08 10:28:00,2.3583,2.35847,2.35827,2.35847,29500000.0
2007-03-08 10:29:00,2.35852,2.35888,2.35852,2.35869,34700000.0
2007-03-08 10:30:00,2.35848,2.3588,2.35844,2.35878,30900000.0
2007-03-08 10:31:00,2.35903,2.3595,2.35903,2.35945,19600000.0
2007-03-08 10:32:00,2.35935,2.3599,2.35935,2.3599,35200000.0
2007-03-08 10:33:00,2.35996,2.36044,2.35987,2.36012,57800000.0
2007-03-08 10:34:00,2.36024,2.36039,2.36015,2.36022,53700000.0
2007-03-08 10:35:00,2.36014,2.36028,2.36008,2.36018,21600000.0
2007-03-08 10:36:00,2.36032,2.36032,2.36008,2.36021,28300000.0
2007-03-08 10:37:00,2.36045,2.36066,2.36044,2.36055,41400000.0
2007-03-08 10:38:00,2.36039,2.3607,2.36035,2.36052,32300000.0
2007-03-08 10:39:00,2.36048,2.36112,2.36045,2.36112,24700000.0
2007-03-08 10:40:00,2.36115,2.36131,2.36096,2.36117,72700000.0
2007-03-08 10:41:00,2.36111,2.36146,2.36097,2.36104,29600000.0
2007-03-08 10:42:00,2.36071,2.36103,2.36067,2.36099,32800000.0
2007-03-08 10:43:00,2.36081,2.36102,2.36081,2.36102,30400000.0
2007-03-08 10:44:00,2.36083,2.36116,2.36083,2.3609,43400000.0
2007-03-08 10:45:00,2.36069,2.36069,2.36048,2.36059,10200000.0
2007-03-08 10:46:00,2.36075,2.36102,2.36072,2.36098,33600000.0
2007-03-08 10:47:00,2.36099,2.36135,2.36098,2.36132,27900000.0
2007-03-08 10:48:00,2.36134,2.36143,2.36117,2.36123,40000000.0
2007-03-08 10:49:00,2.36121,2.36126,2.36101,2.36102,21600000.0
2007-03-08 10:50:00,2.36081,2.36087,2.36063,2.36068,35200000.0
2007-03-08 10:51:00,2.36069,2.36098,2.36069,2.36086,33500000.0
2007-03-08 10:52:00,2.3609,2.36096,2.36063,2.36067,37800000.0
2007-03-08 10:53:00,2.36071,2.36116,2.36065,2.36097,30100000.0
2007-03-08 10:54:00,2.36121,2.36157,2.36117,2.36149,21300000.0
2007-03-08 10:55:00,2.36161,2.36187,2.3615,2.36173,45100000.0
2007-03-08 10:56:00,2.36157,2.36165,2.36148,2.36151,32500000.0
2007-03-08 10:57:00,2.36134,2.36149,2.36128,2.36137,39200000.0
2007-03-08 10:58:00,2.3614,2.3614,2.3612,2.3612,24000000.0
2007-03-08 10:59:00,2.36119,2.36136,2.3611,2.36117,44300000.0
2007-03-08 11:00:00,2.36119,2.36167,2.36119,2.36159,53000000.0
2007-03-08 11:01:00,2.36156,2.36166,2.3614,2.3614,27400000.0
2007-03-08 11:02:00,2.36138,2.36157,2.36133,2.3615,34500000.0
2007-03-08 11:03:00,2.36141,2.3617,2.36138,2.36164,33600000.0
2007-03-08 11:04:00,2.36166,2.36183,2.36165,2.36171,50600000.0
2007-03-08 11:05:00,2.36169,2.36169,2.3612,2.36125,35100000.0
2007-03-08 11:06:00,2.36149,2.36149,2.36112,2.36127,23300000.0
2007-03-08 11:07:00,2.36106,2.36127,2.36106,2.36112,41500000.0
2007-03-08 11:08:00,2.36114,2.36138,2.36111,2.36111,24400000.0
2007-03-08 11:09:00,2.36099,2.36105,2.36094,2.36098,15100000.0
2007-03-08 11:10:00,2.36122,2.36166,2.36122,2.36149,34100000.0
2007-03-08 11:11:00,2.36162,2.36164,2.36139,2.36146,42700000.0
2007-03-08 11:12:00,2.36139,2.36139,2.36099,2.36125,29500000.0
2007-03-08 11:13:00,2.36144,2.36153,2.36131,2.36149,39600000.0
2007-03-08 11:14:00,2.36149,2.36161,2.36129,2.36141,43500000.0
2007-03-08 11:15:00,2.3614,2.36143,2.36122,2.36143,31500000.0
2007-03-08 11:16:00,2.3612,2.36136,2.3612,2.36136,59900000.0
2007-03-08 11:17:00,2.36148,2.36155,2.36128,2.36128,27700000.0
2007-03-08 11:18:00,2.36146,2.36174,2.36146,2.36174,33800000.0
2007-03-08 11:19:00,2.36161,2.36165,2.36147,2.36165,17700000.0
2007-03-08 11:20:00,2.36168,2.3618,2.36152,2.3618,26500000.0
2007-03-08 11:21:00,2.36167,2.36181,2.3616,2.36181,24200000.0
2007-03-08 11:22:00,2.36165,2.36183,2.3615,2.36156,43800000.0
2007-03-08 11:23:00,2.36158,2.36171,2.36153,2.36155,37500000.0
2007-03-08 11:24:00,2.36189,2.36223,2.36173,2.36219,51400000.0
2007-03-08 11:25:00,2.36225,2.36267,2.36211,2.36245,35500000.0
2007-03-08 11:26:00,2.36226,2.36226,2.36187,2.36192,32300000.0
2007-03-08 11:27:00,2.36193,2.36222,2.3619,2.36211,19800000.0
2007-03-08 11:28:00,2.36222,2.36252,2.36222,2.36252,33800000.0
2007-03-08 11:29:00,2.36249,2.36249,2.36216,2.3622,54900000.0
2007-03-08 11:30:00,2.36228,2.36246,2.36223,2.36242,53000001.0
2007-03-08 11:31:00,2.36225,2.36265,2.36225,2.36265,39800000.0
2007-03-08 11:32:00,2.36236,2.36236,2.36212,2.36225,39100000.0
2007-03-08 11:33:00,2.3621,2.3621,2.36181,2.36181,46300000.0
2007-03-08 11:34:00,2.36177,2.36209,2.36177,2.36201,53600000.0
2007-03-08 11:35:00,2.36213,2.3624,2.36213,2.36227,50400000.0
2007-03-08 11:36:00,2.36243,2.36258,2.36229,2.36243,34100000.0
2007-03-08 11:37:00,2.36224,2.36224,2.36199,2.36224,18600000.0
2007-03-08 11:38:00,2.36213,2.36241,2.36213,2.36238,46200000.0
2007-03-08 11:39:00,2.36249,2.36294,2.36249,2.36268,42100000.0
2007-03-08 11:40:00,2.36252,2.36305,2.36244,2.36305,17600000.0
2007-03-08 11:41:00,2.36289,2.36308,2.3628,2.3628,45600000.0
2007-03-08 11:42:00,2.36279,2.36279,2.36228,2.36229,41600000.0
2007-03-08 11:43:00,2.3622,2.36239,2.3622,2.36227,17400000.0
2007-03-08 11:44:00,2.36215,2.3624,2.36204,2.3624,33600000.0
2007-03-08 11:45:00,2.36239,2.36239,2.36213,2.36218,20000000.0
2007-03-08 11:46:00,2.36186,2.36186,2.36151,2.36161,33200000.0
2007-03-08 11:47:00,2.36169,2.36176,2.3616,2.36176,18800000.0
2007-03-08 11:48:00,2.36167,2.36185,2.36167,2.36167,35700000.0
2007-03-08 11:49:00,2.36157,2.36157,2.36134,2.36134,34900000.0
2007-03-08 11:50:00,2.36129,2.3615,2.36129,2.36135,24100000.0
2007-03-08 11:51:00,2.36137,2.36137,2.36111,2.36113,52100000.0
2007-03-08 11:52:00,2.36122,2.36134,2.36113,2.36127,23700000.0
2007-03-08 11:53:00,2.36125,2.36144,2.36105,2.36105,38100000.0
2007-03-08 11:54:00,2.36101,2.3611,2.36067,2.36086,61300000.0
2007-03-08 11:55:00,2.36092,2.36114,2.36087,2.36087,35700000.0
2007-03-08 11:56:00,2.36061,2.36092,2.36061,2.36084,36200000.0
2007-03-08 11:57:00,2.36101,2.36119,2.36096,2.36106,34000000.0
2007-03-08 11:58:00,2.36113,2.36117,2.36091,2.361,39200000.0
2007-03-08 11:59:00,2.36116,2.36132,2.36112,2.36113,30000000.0
2007-03-08 12:00:00,2.36109,2.36128,2.36082,2.36082,44800000.0
2007-03-08 12:01:00,2.36075,2.36115,2.36074,2.36115,48000000.0
2007-03-08 12:02:00,2.36097,2.36097,2.36078,2.36085,31400000.0
2007-03-08 12:03:00,2.36085,2.36108,2.36085,2.36108,40800000.0
2007-03-08 12:04:00,2.36093,2.36101,2.36082,2.36082,44900000.0
2007-03-08 12:05:00,2.36096,2.36122,2.36082,2.36115,31800000.0
2007-03-08 12:06:00,2.36135,2.36135,2.36103,2.3612,26100000.0
2007-03-08 12:07:00,2.36115,2.36128,2.36103,2.36104,53600000.0
2007-03-08 12:08:00,2.36115,2.36136,2.36096,2.36096,20400000.0
2007-03-08 12:09:00,2.36112,2.36135,2.36085,2.36085,32000000.0
2007-03-08 12:10:00,2.36094,2.36121,2.36094,2.36107,34200000.0
2007-03-08 12:11:00,2.36114,2.36126,2.36113,2.36114,13200000.0
2007-03-08 12:12:00,2.36116,2.36131,2.36114,2.36127,25000000.0
2007-03-08 12:13:00,2.36119,2.36137,2.36116,2.36137,44400000.0
2007-03-08 12:14:00,2.3615,2.36167,2.36145,2.36149,33200000.0
2007-03-08 12:15:00,2.36159,2.3616,2.36119,2.36128,36300000.0
2007-03-08 12:16:00,2.36124,2.36153,2.36124,2.36132,63900000.0
2007-03-08 12:17:00,2.3613,2.36139,2.36111,2.36113,29900000.0
2007-03-08 12:18:00,2.36125,2.36145,2.3611,2.36145,55500000.0
2007-03-08 12:19:00,2.36146,2.36154,2.36138,2.36142,41500000.0
2007-03-08 12:20:00,2.36142,2.36161,2.36139,2.36155,27700000.0
2007-03-08 12:21:00,2.36149,2.36162,2.36112,2.36112,48300000.0
2007-03-08 12:22:00,2.36108,2.36117,2.36096,2.36106,30500000.0
2007-03-08 12:23:00,2.3611,2.3612,2.36099,2.3611,36000000.0
2007-03-08 12:24:00,2.36104,2.36134,2.36095,2.36134,30600000.0
2007-03-08 12:25:00,2.36157,2.36157,2.36126,2.36136,59300000.0
2007-03-08 12:26:00,2.36136,2.3616,2.36134,2.36152,34200000.0
2007-03-08 12:27:00,2.36156,2.36179,2.36156,2.36165,49200000.0
2007-03-08 12:28:00,2.36161,2.3621,2.36161,2.3621,30300000.0
2007-03-08 12:29:00,2.36215,2.36215,2.36181,2.36181,32200000.0
2007-03-08 12:30:00,2.36197,2.36223,2.36194,2.36221,51900000.0
2007-03-08 12:31:00,2.36204,2.36209,2.36184,2.36187,17000000.0
2007-03-08 12:32:00,2.36184,2.36218,2.36177,2.36218,43100001.0
2007-03-08 12:33:00,2.36207,2.36215,2.36196,2.36204,23400000.0
2007-03-08 12:34:00,2.36184,2.36203,2.36184,2.36193,28600000.0
2007-03-08 12:35:00,2.36175,2.36232,2.36175,2.36232,20300000.0
2007-03-08 12:36:00,2.36229,2.36246,2.36206,2.36206,32900000.0
2007-03-08 12:37:00,2.36225,2.36262,2.36225,2.36257,33700000.0
2007-03-08 12:38:00,2.36243,2.36243,2.36213,2.36232,46200000.0
2007-03-08 12:39:00,2.36243,2.36243,2.36182,2.36182,15600000.0
2007-03-08 12:40:00,2.36171,2.36197,2.36162,2.36179,61400000.0
2007-03-08 12:41:00,2.36193,2.36215,2.36189,2.362,56100001.0
2007-03-08 12:42:00,2.36187,2.36198,2.36176,2.36192,51600000.0
2007-03-08 12:43:00,2.36203,2.36246,2.36203,2.36244,22300000.0
2007-03-08 12:44:00,2.36232,2.36243,2.36216,2.3622,28700000.0
2007-03-08 12:45:00,2.36213,2.36242,2.36203,2.36229,43800000.0
2007-03-08 12:46:00,2.36215,2.36241,2.36204,2.36213,30200000.0
2007-03-08 12:47:00,2.36199,2.36235,2.36199,2.3621,60500000.0
2007-03-08 12:48:00,2.36207,2.36215,2.36203,2.36203,46700000.0
2007-03-08 12:49:00,2.36211,2.36211,2.36191,2.36208,49800000.0
2007-03-08 12:50:00,2.36211,2.36211,2.36177,2.36197,25900000.0
2007-03-08 12:51:00,2.3617,2.3617,2.36128,2.36142,22500000.0
2007-03-08 12:52:00,2.36165,2.36183,2.36158,2.36158,18800000.0
2007-03-08 12:53:00,2.36195,2.36231,2.36189,2.36231,29100000.0
2007-03-08 12:54:00,2.36231,2.36255,2.36231,2.36249,24400000.0
2007-03-08 12:55:00,2.36252,2.36274,2.36252,2.36274,30300000.0
2007-03-08 12:56:00,2.36257,2.3627,2.3624,2.3624,37100000.0
2007-03-08 12:57:00,2.36247,2.36253,2.36227,2.36227,45600000.0
2007-03-08 12:58:00,2.3625,2.3625,2.3621,2.3621,35600000.0
2007-03-08 12:59:00,2.36213,2.36244,2.36213,2.36244,32400000.0
2007-03-08 13:00:00,2.36247,2.36285,2.36247,2.36256,44000000.0
2007-03-08 13:01:00,2.36269,2.36275,2.36256,2.36256,57800000.0
2007-03-08 13:02:00,2.36265,2.36314,2.36261,2.36314,28600000.0
2007-03-08 13:03:00,2.36308,2.36358,2.36308,2.36334,36000000.0
2007-03-08 13:04:00,2.36324,2.36324,2.36296,2.36309,19100000.0
2007-03-08 13:05:00,2.36331,2.36336,2.36315,2.36322,18300000.0
2007-03-08 13:06:00,2.36316,2.36352,2.36311,2.36351,20800000.0
2007-03-08 13:07:00,2.36388,2.3641,2.3638,2.36409,35500000.0
2007-03-08 13:08:00,2.36414,2.36425,2.36407,2.36425,28300000.0
2007-03-08 13:09:00,2.36423,2.36453,2.36419,2.36453,33200000.0
2007-03-08 13:10:00,2.36437,2.36473,2.36417,2.36473,44500000.0
2007-03-08 13:11:00,2.36475,2.36475,2.36407,2.36407,20700000.0
2007-03-08 13:12:00,2.36403,2.36412,2.36387,2.36387,31700000.0
2007-03-08 13:13:00,2.36384,2.36387,2.36343,2.36343,61500000.0
2007-03-08 13:14:00,2.36317,2.36332,2.36303,2.36332,42600000.0
2007-03-08 13:15:00,2.36326,2.36364,2.36323,2.36328,58600000.0
2007-03-08 13:16:00,2.36287,2.36296,2.36273,2.36278,38400000.0
2007-03-08 13:17:00,2.3627,2.36282,2.36252,2.36264,37900000.0
2007-03-08 13:18:00,2.36275,2.36299,2.36273,2.36273,30500000.0
2007-03-08 13:19:00,2.36264,2.36294,2.36264,2.36284,51500000.0
2007-03-08 13:20:00,2.36293,2.36312,2.36287,2.36303,41800000.0
2007-03-08 13:21:00,2.363,2.363,2.36248,2.36261,22800000.0
2007-03-08 13:22:00,2.36262,2.36268,2.36257,2.36268,28200000.0
2007-03-08 13:23:00,2.36279,2.36313,2.36271,2.36303,34400000.0
2007-03-08 13:24:00,2.36303,2.36309,2.36271,2.36271,34300000.0
2007-03-08 13:25:00,2.36272,2.36285,2.3625,2.3627,45500000.0
2007-03-08 13:26:00,2.36266,2.3628,2.3626,2.36262,42900000.0
2007-03-08 13:27:00,2.36242,2.36255,2.3624,2.36253,29300000.0
2007-03-08 13:28:00,2.36245,2.36281,2.36236,2.36261,30700000.0
2007-03-08 13:29:00,2.36264,2.36279,2.3626,2.3626,31700000.0
2007-03-08 13:30:00,2.36255,2.36267,2.36251,2.36267,30300000.0
2007-03-08 13:31:00,2.36256,2.36294,2.36256,2.36287,49700000.0
2007-03-08 13:32:00,2.36279,2.36291,2.36272,2.36277,33000000.0
2007-03-08 13:33:00,2.36279,2.363,2.36271,2.36286,26300000.0
2007-03-08 13:34:00,2.36284,2.36304,2.36269,2.3627,55900000.0
2007-03-08 13:35:00,2.36305,2.36306,2.36276,2.36294,37000000.0
2007-03-08 13:36:00,2.36293,2.36327,2.36285,2.36327,46600000.0
2007-03-08 13:37:00,2.36316,2.36316,2.3629,2.3629,14200000.0
2007-03-08 13:38:00,2.36312,2.36312,2.36286,2.36304,49500000.0
2007-03-08 13:39:00,2.36307,2.36316,2.36294,2.36305,45200000.0
2007-03-08 13:40:00,2.36307,2.36321,2.36292,2.36314,33800000.0
2007-03-08 13:41:00,2.36329,2.36363,2.36329,2.36347,29900000.0
2007-03-08 13:42:00,2.36356,2.36371,2.36334,2.36344,46500000.0
2007-03-08 13:43:00,2.36294,2.36307,2.36283,2.36299,31700000.0
2007-03-08 13:44:00,2.3632,2.36327,2.36307,2.36327,41100000.0
2007-03-08 13:45:00,2.36342,2.36344,2.36323,2.36332,19800000.0
2007-03-08 13:46:00,2.36342,2.3635,2.36332,2.36349,41000000.0
2007-03-08 13:47:00,2.3634,2.3634,2.36301,2.36301,30100000.0
2007-03-08 13:48:00,2.36301,2.36315,2.36292,2.36292,49600000.0
2007-03-08 13:49:00,2.36315,2.36334,2.36315,2.36334,21200000.0
2007-03-08 13:50:00,2.36316,2.36328,2.36311,2.36315,18300000.0
2007-03-08 13:51:00,2.36288,2.36304,2.36285,2.36289,25400000.0
2007-03-08 13:52:00,2.36309,2.36327,2.36289,2.36321,55000000.0
2007-03-08 13:53:00,2.36325,2.36353,2.36325,2.36332,60700000.0
2007-03-08 13:54:00,2.3633,2.3635,2.3633,2.36348,25400000.0
2007-03-08 13:55:00,2.36322,2.36358,2.36315,2.36353,35200000.0
2007-03-08 13:56:00,2.36356,2.36365,2.36345,2.36356,28800000.0
2007-03-08 13:57:00,2.36356,2.36361,2.36314,2.36354,33200000.0
2007-03-08 13:58:00,2.36348,2.36388,2.36341,2.36388,46700000.0
2007-03-08 13:59:00,2.36379,2.36379,2.36241,2.36313,48600000.0
2007-03-08 14:00:00,2.36265,2.36289,2.36197,2.36197,26100000.0
2007-03-08 14:01:00,2.36174,2.36219,2.36174,2.36189,29800000.0
2007-03-08 14:02:00,2.36167,2.36171,2.36071,2.36071,20600000.0
2007-03-08 14:03:00,2.36077,2.3609,2.36048,2.36048,30100000.0
2007-03-08 14:04:00,2.36065,2.36098,2.36047,2.36098,54800000.0
2007-03-08 14:05:00,2.36074,2.3611,2.36062,2.36103,35200000.0
2007-03-08 14:06:00,2.361,2.361,2.36049,2.36085,36000000.0
2007-03-08 14:07:00,2.36078,2.36104,2.36032,2.36032,39200000.0
2007-03-08 14:08:00,2.36047,2.36105,2.36047,2.36075,45000000.0
2007-03-08 14:09:00,2.36087,2.36118,2.36087,2.3611,21600000.0
2007-03-08 14:10:00,2.36113,2.3613,2.36103,2.3613,45400000.0
2007-03-08 14:11:00,2.36128,2.36128,2.36081,2.36081,54200000.0
2007-03-08 14:12:00,2.36101,2.36106,2.36072,2.36106,28700000.0
2007-03-08 14:13:00,2.36088,2.36088,2.36055,2.36055,9400000.0
2007-03-08 14:14:00,2.36053,2.36058,2.3598,2.35989,42500000.0
2007-03-08 14:15:00,2.3598,2.3599,2.35944,2.35978,41700000.0
2007-03-08 14:16:00,2.35996,2.36016,2.35996,2.36016,19600000.0
2007-03-08 14:17:00,2.36005,2.36014,2.35982,2.35982,26500000.0
2007-03-08 14:18:00,2.35992,2.35992,2.35927,2.35927,16600000.0
2007-03-08 14:19:00,2.35891,2.35908,2.35848,2.35854,49100000.0
2007-03-08 14:20:00,2.35871,2.35878,2.35853,2.35878,42100000.0
2007-03-08 14:21:00,2.35851,2.35884,2.35848,2.35856,30500000.0
2007-03-08 14:22:00,2.35862,2.35887,2.35839,2.35867,49300001.0
2007-03-08 14:23:00,2.35896,2.35945,2.35896,2.35945,38500000.0
2007-03-08 14:24:00,2.35954,2.36009,2.3595,2.36009,35800000.0
2007-03-08 14:25:00,2.35993,2.36018,2.35993,2.36013,24700000.0
2007-03-08 14:26:00,2.35998,2.35998,2.35932,2.35932,44300000.0
2007-03-08 14:27:00,2.35951,2.35951,2.35912,2.35935,33000000.0
2007-03-08 14:28:00,2.35904,2.35904,2.35859,2.35859,42100000.0
2007-03-08 14:29:00,2.35845,2.35845,2.3581,2.3581,16200000.0
2007-03-08 14:30:00,2.35824,2.35824,2.35797,2.35797,31900000.0
2007-03-08 14:31:00,2.35801,2.35807,2.3575,2.3575,24600000.0
2007-03-08 14:32:00,2.35716,2.35716,2.35691,2.35702,22300000.0
2007-03-08 14:33:00,2.35684,2.35698,2.35663,2.35664,40100000.0
2007-03-08 14:34:00,2.35669,2.35669,2.35644,2.35669,32900000.0
2007-03-08 14:35:00,2.35657,2.35662,2.35653,2.35659,17500000.0
2007-03-08 14:36:00,2.35653,2.3567,2.35651,2.35667,34600000.0
2007-03-08 14:37:00,2.35676,2.35702,2.35667,2.35702,25600000.0
2007-03-08 14:38:00,2.357,2.35715,2.35682,2.35697,43500000.0
2007-03-08 14:39:00,2.35708,2.35746,2.35708,2.35731,26800000.0
2007-03-08 14:40:00,2.35751,2.35775,2.35744,2.35775,53200000.0
2007-03-08 14:41:00,2.35771,2.35782,2.3576,2.35782,32400000.0
2007-03-08 14:42:00,2.35785,2.35785,2.35731,2.35746,34900000.0
2007-03-08 14:43:00,2.35738,2.35742,2.35721,2.35736,32800000.0
2007-03-08 14:44:00,2.35719,2.3574,2.35713,2.35732,35800000.0
2007-03-08 14:45:00,2.35707,2.35707,2.3564,2.35657,45800000.0
2007-03-08 14:46:00,2.35605,2.35605,2.35532,2.35532,30000000.0
2007-03-08 14:47:00,2.35522,2.3558,2.35522,2.35534,27400000.0
2007-03-08 14:48:00,2.35543,2.35586,2.35543,2.35575,23800000.0
2007-03-08 14:49:00,2.3558,2.35628,2.35573,2.35606,36900000.0
2007-03-08 14:50:00,2.3558,2.35609,2.35568,2.35609,22100000.0
2007-03-08 14:51:00,2.35635,2.35676,2.35628,2.35628,29200000.0
2007-03-08 14:52:00,2.35615,2.35627,2.35579,2.35579,68000000.0
2007-03-08 14:53:00,2.3557,2.35583,2.35548,2.35563,49200000.0
2007-03-08 14:54:00,2.3554,2.35579,2.3554,2.35574,35500000.0
2007-03-08 14:55:00,2.35585,2.35627,2.35585,2.35614,46100000.0
2007-03-08 14:56:00,2.3563,2.35656,2.3563,2.35645,38300000.0
2007-03-08 14:57:00,2.35636,2.35689,2.35636,2.35689,42900000.0
2007-03-08 14:58:00,2.35709,2.35717,2.35691,2.35704,35300000.0
2007-03-08 14:59:00,2.35709,2.35738,2.35709,2.35734,37600000.0
2007-03-08 15:00:00,2.35718,2.35718,2.35672,2.35691,29400000.0
2007-03-08 15:01:00,2.35694,2.35704,2.35685,2.35686,47200000.0
2007-03-08 15:02:00,2.35703,2.35703,2.35685,2.35697,29500000.0
2007-03-08 15:03:00,2.357,2.357,2.35682,2.35685,17800000.0
2007-03-08 15:04:00,2.35695,2.35703,2.35652,2.3567,37600000.0
2007-03-08 15:05:00,2.3567,2.35683,2.35662,2.35683,49900000.0
2007-03-08 15:06:00,2.35661,2.35682,2.35661,2.3567,34900000.0
2007-03-08 15:07:00,2.35658,2.35661,2.35643,2.35658,28800000.0
2007-03-08 15:08:00,2.35659,2.35661,2.35643,2.35643,38300000.0
2007-03-08 15:09:00,2.3565,2.35658,2.35623,2.35636,28400000.0
2007-03-08 15:10:00,2.35642,2.35686,2.35634,2.35686,39800000.0
2007-03-08 15:11:00,2.35694,2.357,2.35689,2.35693,34500000.0
2007-03-08 15:12:00,2.35691,2.35702,2.35666,2.35666,39500000.0
2007-03-08 15:13:00,2.35681,2.35708,2.35675,2.357,30300000.0
2007-03-08 15:14:00,2.35718,2.35737,2.35711,2.35737,28300000.0
2007-03-08 15:15:00,2.35757,2.35757,2.35721,2.35728,40700000.0
2007-03-08 15:16:00,2.35726,2.35729,2.35713,2.35713,19600000.0
2007-03-08 15:17:00,2.35725,2.35731,2.35688,2.35688,27500000.0
2007-03-08 15:18:00,2.35682,2.35687,2.3566,2.35687,16800000.0
2007-03-08 15:19:00,2.35671,2.35683,2.35639,2.35639,42200000.0
2007-03-08 15:20:00,2.35634,2.35634,2.35616,2.35634,45100000.0
2007-03-08 15:21:00,2.35635,2.3564,2.35635,2.3564,5500000.0
2007-03-08 15:22:00,2.35614,2.35648,2.35614,2.35648,46200000.0
2007-03-08 15:23:00,2.35637,2.35637,2.35601,2.35606,31600000.0
2007-03-08 15:24:00,2.35615,2.35634,2.35615,2.35624,30000000.0
2007-03-08 15:25:00,2.35621,2.35633,2.3561,2.35633,28600000.0
2007-03-08 15:26:00,2.35633,2.35643,2.35629,2.3564,29900000.0
2007-03-08 15:27:00,2.35635,2.35637,2.35617,2.35617,30000000.0
2007-03-08 15:28:00,2.35598,2.35602,2.35571,2.35587,46000001.0
2007-03-08 15:29:00,2.3561,2.35636,2.3561,2.35613,39400000.0
2007-03-08 15:30:00,2.35613,2.35656,2.35613,2.35648,51699999.0
2007-03-08 15:31:00,2.35649,2.35649,2.35605,2.35605,29400000.0
2007-03-08 15:32:00,2.35599,2.35645,2.3559,2.35632,25400000.0
2007-03-08 15:33:00,2.35625,2.35636,2.3562,2.35633,34500000.0
2007-03-08 15:34:00,2.35628,2.35648,2.35621,2.35637,20300000.0
2007-03-08 15:35:00,2.3562,2.3566,2.3562,2.35648,38100000.0
2007-03-08 15:36:00,2.35649,2.35687,2.35649,2.35658,56500000.0
2007-03-08 15:37:00,2.3567,2.35684,2.35656,2.35665,26300000.0
2007-03-08 15:38:00,2.35673,2.35688,2.35663,2.35684,37900000.0
2007-03-08 15:39:00,2.35718,2.35782,2.35718,2.35763,41800000.0
2007-03-08 15:40:00,2.35772,2.35772,2.35576,2.35576,27000000.0
2007-03-08 15:41:00,2.35568,2.35656,2.3555,2.35656,35000000.0
2007-03-08 15:42:00,2.35674,2.35686,2.35655,2.3568,24600000.0
2007-03-08 15:43:00,2.35662,2.35675,2.35639,2.35675,35000000.0
2007-03-08 15:44:00,2.35671,2.35687,2.35656,2.35668,28600000.0
2007-03-08 15:45:00,2.35665,2.35676,2.35648,2.35656,37900000.0
2007-03-08 15:46:00,2.3564,2.35669,2.3564,2.35647,27800000.0
2007-03-08 15:47:00,2.35652,2.3571,2.35652,2.35694,37700000.0
2007-03-08 15:48:00,2.35699,2.35759,2.35691,2.35756,42000000.0
2007-03-08 15:49:00,2.35762,2.35763,2.35731,2.35753,44600000.0
2007-03-08 15:50:00,2.35755,2.35755,2.35717,2.35742,34800000.0
2007-03-08 15:51:00,2.35722,2.35735,2.35717,2.3572,64800000.0
2007-03-08 15:52:00,2.35725,2.35728,2.35701,2.35728,34100000.0
2007-03-08 15:53:00,2.35716,2.35723,2.35692,2.35692,46000001.0
2007-03-08 15:54:00,2.35694,2.35725,2.35689,2.35689,23500000.0
2007-03-08 15:55:00,2.35703,2.35734,2.35703,2.35717,18600000.0
2007-03-08 15:56:00,2.35736,2.35767,2.35717,2.35753,41000000.0
2007-03-08 15:57:00,2.3577,2.35887,2.35767,2.35878,36900000.0
2007-03-08 15:58:00,2.35877,2.35886,2.35855,2.35886,57300000.0
2007-03-08 15:59:00,2.35878,2.35879,2.35846,2.3585,37800000.0
2007-03-08 16:00:00,2.35836,2.35876,2.35828,2.35858,39700000.0
2007-03-08 16:01:00,2.35858,2.35937,2.35854,2.35937,13000000.0
2007-03-08 16:02:00,2.35961,2.35974,2.35946,2.35958,32400000.0
2007-03-08 16:03:00,2.35947,2.35947,2.35919,2.35924,14900000.0
2007-03-08 16:04:00,2.35921,2.35934,2.35886,2.35886,29200000.0
2007-03-08 16:05:00,2.35893,2.35936,2.35893,2.35929,20700000.0
2007-03-08 16:06:00,2.35913,2.3592,2.35883,2.35914,46200001.0
2007-03-08 16:07:00,2.35938,2.35992,2.35935,2.35975,39900000.0
2007-03-08 16:08:00,2.35969,2.35975,2.35897,2.35897,31000000.0
2007-03-08 16:09:00,2.3591,2.35976,2.3591,2.35976,20400000.0
2007-03-08 16:10:00,2.35984,2.36012,2.35984,2.35999,31400000.0
2007-03-08 16:11:00,2.36,2.36012,2.35988,2.36012,42900000.0
2007-03-08 16:12:00,2.36001,2.3612,2.36001,2.3612,52100000.0
2007-03-08 16:13:00,2.3613,2.36226,2.3613,2.36226,31600000.0
2007-03-08 16:14:00,2.36272,2.36286,2.36231,2.36283,46900000.0
2007-03-08 16:15:00,2.36367,2.36467,2.36357,2.36467,46100000.0
2007-03-08 16:16:00,2.36497,2.36497,2.36413,2.36413,16500000.0
2007-03-08 16:17:00,2.36401,2.36443,2.36401,2.36418,30500000.0
2007-03-08 16:18:00,2.36395,2.36395,2.36368,2.36378,22800000.0
2007-03-08 16:19:00,2.36384,2.36438,2.36378,2.36432,33900000.0
2007-03-08 16:20:00,2.3643,2.36539,2.36411,2.36539,26300000.0
2007-03-08 16:21:00,2.36559,2.36563,2.36494,2.36494,23600000.0
2007-03-08 16:22:00,2.36486,2.36494,2.36478,2.36482,51800000.0
2007-03-08 16:23:00,2.36486,2.3651,2.3648,2.36496,37800000.0
2007-03-08 16:24:00,2.36525,2.36575,2.36524,2.36575,52600000.0
2007-03-08 16:25:00,2.3662,2.3662,2.36572,2.36585,28000000.0
2007-03-08 16:26:00,2.36571,2.36571,2.36535,2.3655,35100000.0
2007-03-08 16:27:00,2.36544,2.36544,2.36507,2.36507,46700000.0
2007-03-08 16:28:00,2.36525,2.36563,2.36505,2.36563,34300000.0
2007-03-08 16:29:00,2.36549,2.3659,2.36549,2.36581,34000000.0
2007-03-08 16:30:00,2.36566,2.36579,2.36541,2.36548,28500000.0
2007-03-08 16:31:00,2.36553,2.36561,2.36531,2.36531,34800000.0
2007-03-08 16:32:00,2.36526,2.36571,2.3651,2.36563,21600000.0
2007-03-08 16:33:00,2.36567,2.36567,2.36541,2.36554,30800000.0
2007-03-08 16:34:00,2.36566,2.3657,2.36537,2.36542,32800000.0
2007-03-08 16:35:00,2.36546,2.36615,2.36546,2.36615,60100000.0
2007-03-08 16:36:00,2.36635,2.36696,2.36635,2.36677,27800000.0
2007-03-08 16:37:00,2.36661,2.36688,2.36652,2.36672,34600000.0
2007-03-08 16:38:00,2.36665,2.36704,2.36659,2.36667,32500000.0
2007-03-08 16:39:00,2.36664,2.36686,2.36664,2.36676,47900000.0
2007-03-08 16:40:00,2.36689,2.3671,2.36684,2.36696,33600000.0
2007-03-08 16:41:00,2.36694,2.36742,2.36694,2.36727,40800000.0
2007-03-08 16:42:00,2.36726,2.36775,2.36723,2.36762,32600000.0
2007-03-08 16:43:00,2.3677,2.3689,2.3676,2.36867,46100000.0
2007-03-08 16:44:00,2.36857,2.36885,2.36857,2.36885,39700000.0
2007-03-08 16:45:00,2.36884,2.36912,2.3686,2.3686,60500000.0
2007-03-08 16:46:00,2.36861,2.36876,2.36858,2.36861,62500000.0
2007-03-08 16:47:00,2.36847,2.36868,2.3684,2.36848,37500000.0
2007-03-08 16:48:00,2.3684,2.36871,2.3684,2.36853,30200000.0
2007-03-08 16:49:00,2.36854,2.36869,2.36841,2.36841,24900000.0
2007-03-08 16:50:00,2.36828,2.36828,2.36798,2.36808,26400000.0
2007-03-08 16:51:00,2.36801,2.36806,2.36781,2.36795,44600000.0
2007-03-08 16:52:00,2.36819,2.36819,2.36796,2.36796,34100000.0
2007-03-08 16:53:00,2.36799,2.36813,2.36776,2.36776,44800000.0
2007-03-08 16:54:00,2.36771,2.36791,2.36755,2.3676,41700000.0
2007-03-08 16:55:00,2.36746,2.36757,2.36716,2.36724,25000000.0
2007-03-08 16:56:00,2.36727,2.36761,2.36726,2.36757,23600000.0
2007-03-08 16:57:00,2.36735,2.36751,2.36728,2.36751,17100000.0
2007-03-08 16:58:00,2.36769,2.36854,2.36769,2.36853,22000000.0
2007-03-08 16:59:00,2.36852,2.369,2.36837,2.369,25200000.0
2007-03-08 17:00:00,2.36944,2.36944,2.36893,2.36893,42700000.0
2007-03-08 17:01:00,2.36913,2.3693,2.36905,2.36905,32200000.0
2007-03-08 17:02:00,2.36889,2.36908,2.36871,2.36885,29700000.0
2007-03-08 17:03:00,2.36886,2.36891,2.36863,2.36876,26700000.0
2007-03-08 17:04:00,2.36871,2.3688,2.36861,2.36878,43999999.0
2007-03-08 17:05:00,2.36876,2.36899,2.36872,2.36892,44200000.0
2007-03-08 17:06:00,2.36877,2.36877,2.3683,2.36869,33200000.0
2007-03-08 17:07:00,2.36895,2.36909,2.3689,2.36891,40400000.0
2007-03-08 17:08:00,2.3688,2.3689,2.3688,2.36885,32800000.0
2007-03-08 17:09:00,2.36885,2.36894,2.36873,2.36893,28000000.0
2007-03-08 17:10:00,2.36898,2.36898,2.36858,2.3687,35200000.0
2007-03-08 17:11:00,2.36869,2.36894,2.36867,2.36882,33800000.0
2007-03-08 17:12:00,2.3689,2.36909,2.36887,2.36889,27900000.0
2007-03-08 17:13:00,2.36881,2.369,2.36866,2.3688,66799999.0
2007-03-08 17:14:00,2.36878,2.36887,2.3687,2.36886,61700000.0
2007-03-08 17:15:00,2.36864,2.36868,2.36848,2.36868,31600000.0
2007-03-08 17:16:00,2.36869,2.36872,2.36844,2.36852,25500000.0
2007-03-08 17:17:00,2.36863,2.3688,2.36849,2.3687,26700000.0
2007-03-08 17:18:00,2.36878,2.36898,2.36849,2.36862,30600000.0
2007-03-08 17:19:00,2.36866,2.36868,2.36831,2.36868,38300000.0
2007-03-08 17:20:00,2.36888,2.3691,2.3687,2.3691,31300000.0
2007-03-08 17:21:00,2.36912,2.36947,2.36912,2.36934,36200000.0
2007-03-08 17:22:00,2.36923,2.3693,2.36902,2.36902,20500000.0
2007-03-08 17:23:00,2.36899,2.36901,2.36886,2.36896,45700000.0
2007-03-08 17:24:00,2.36897,2.36928,2.36889,2.36928,46100000.0
2007-03-08 17:25:00,2.36931,2.36995,2.36931,2.36973,30100000.0
2007-03-08 17:26:00,2.36964,2.3699,2.36948,2.36962,38000000.0
2007-03-08 17:27:00,2.36963,2.36963,2.36945,2.36945,28600000.0
2007-03-08 17:28:00,2.36937,2.36944,2.36917,2.36917,35000000.0
2007-03-08 17:29:00,2.36919,2.36922,2.36893,2.36898,29400000.0
2007-03-08 17:30:00,2.36909,2.36928,2.36899,2.36899,45500000.0
2007-03-08 17:31:00,2.36899,2.36899,2.36851,2.36851,19000000.0
2007-03-08 17:32:00,2.36855,2.36882,2.36855,2.36882,19500000.0
2007-03-08 17:33:00,2.36877,2.3691,2.36876,2.3691,22400000.0
2007-03-08 17:34:00,2.36896,2.36976,2.36896,2.36954,33300000.0
2007-03-08 17:35:00,2.36968,2.37015,2.36968,2.37015,24200000.0
2007-03-08 17:36:00,2.37004,2.37004,2.36964,2.36964,29800000.0
2007-03-08 17:37:00,2.36949,2.36999,2.36949,2.36999,22800000.0
2007-03-08 17:38:00,2.37021,2.37025,2.37008,2.37025,38900000.0
2007-03-08 17:39:00,2.37017,2.3702,2.36996,2.36996,40200000.0
2007-03-08 17:40:00,2.36999,2.37007,2.36985,2.36997,27300000.0
2007-03-08 17:41:00,2.3699,2.37,2.36981,2.36992,13700000.0
2007-03-08 17:42:00,2.36982,2.36985,2.3696,2.36961,31100001.0
2007-03-08 17:43:00,2.36972,2.36981,2.3696,2.36979,41900000.0
2007-03-08 17:44:00,2.36984,2.37023,2.36977,2.37012,69200000.0
2007-03-08 17:45:00,2.37003,2.37017,2.36984,2.36995,26600000.0
2007-03-08 17:46:00,2.36992,2.37002,2.36986,2.36991,45400000.0
2007-03-08 17:47:00,2.36977,2.36996,2.36977,2.36993,47300000.0
2007-03-08 17:48:00,2.36963,2.3698,2.36959,2.36967,33800000.0
2007-03-08 17:49:00,2.36969,2.37005,2.36969,2.36985,47599999.0
2007-03-08 17:50:00,2.36983,2.37009,2.36983,2.37009,49500000.0
2007-03-08 17:51:00,2.37021,2.37039,2.37008,2.37037,31700000.0
2007-03-08 17:52:00,2.37043,2.37055,2.37034,2.37055,37000000.0
2007-03-08 17:53:00,2.3704,2.37064,2.37028,2.37064,29000000.0
2007-03-08 17:54:00,2.37086,2.37086,2.37043,2.3706,44600000.0
2007-03-08 17:55:00,2.37048,2.37059,2.37035,2.37053,46800000.0
2007-03-08 17:56:00,2.37061,2.37061,2.37028,2.37028,18900000.0
2007-03-08 17:57:00,2.37033,2.37033,2.37007,2.37007,24500000.0
2007-03-08 17:58:00,2.37026,2.37051,2.37026,2.37051,26100000.0
2007-03-08 17:59:00,2.37042,2.37154,2.37042,2.37147,37200000.0
2007-03-08 18:00:00,2.37135,2.37135,2.37071,2.37071,43700000.0
2007-03-08 18:01:00,2.37069,2.37084,2.37042,2.37042,331500000.0
2007-03-08 18:02:00,2.37045,2.37054,2.36986,2.37013,319500000.0
2007-03-08 18:03:00,2.37014,2.37052,2.37,2.37018,433800001.0
2007-03-08 18:04:00,2.37007,2.3705,2.37007,2.37025,305100000.0
2007-03-08 18:05:00,2.37029,2.37044,2.37004,2.37022,209200001.0
2007-03-08 18:06:00,2.37024,2.37059,2.37009,2.3704,398999999.0
2007-03-08 18:07:00,2.3704,2.37081,2.3704,2.37081,388800000.0
2007-03-08 18:08:00,2.3707,2.37089,2.37059,2.37071,420599998.0
2007-03-08 18:09:00,2.37069,2.37099,2.37052,2.37067,314500000.0
2007-03-08 18:10:00,2.37055,2.37076,2.37017,2.37057,267500000.0
2007-03-08 18:11:00,2.37059,2.37085,2.37058,2.37085,240700001.0
2007-03-08 18:12:00,2.3708,2.37101,2.37067,2.37076,162500000.0
2007-03-08 18:13:00,2.37061,2.37093,2.37061,2.37063,166100000.0
2007-03-08 18:14:00,2.37071,2.37083,2.37039,2.37055,300600002.0
2007-03-08 18:15:00,2.3706,2.37089,2.37054,2.37072,400899998.0
2007-03-08 18:16:00,2.37088,2.37088,2.37036,2.37038,321800000.0
2007-03-08 18:17:00,2.37055,2.37083,2.37035,2.37067,222500000.0
2007-03-08 18:18:00,2.37066,2.37078,2.37037,2.37061,149000000.0
2007-03-08 18:19:00,2.3706,2.37103,2.37046,2.37084,271200000.0
2007-03-08 18:20:00,2.37085,2.37129,2.37085,2.37098,166900000.0
2007-03-08 18:21:00,2.37085,2.37099,2.37061,2.37094,204000000.0
2007-03-08 18:22:00,2.37097,2.37098,2.37067,2.37096,193600000.0
2007-03-08 18:23:00,2.37098,2.37099,2.37062,2.37097,342000001.0
2007-03-08 18:24:00,2.37092,2.37092,2.37065,2.37068,375500000.0
2007-03-08 18:25:00,2.37058,2.37058,2.37028,2.37048,299900000.0
2007-03-08 18:26:00,2.37055,2.37081,2.37048,2.37048,365700001.0
2007-03-08 18:27:00,2.37046,2.37071,2.37031,2.37048,274900000.0
2007-03-08 18:28:00,2.3705,2.37091,2.3705,2.37064,216400001.0
2007-03-08 18:29:00,2.37058,2.37077,2.37027,2.37033,280100000.0
2007-03-08 18:30:00,2.37025,2.37043,2.37008,2.37012,257400000.0
2007-03-08 18:31:00,2.3702,2.37027,2.37003,2.37006,180500000.0
2007-03-08 18:32:00,2.37013,2.37029,2.36998,2.37017,143100000.0
2007-03-08 18:33:00,2.37027,2.37045,2.37015,2.37033,296800000.0
2007-03-08 18:34:00,2.37033,2.37045,2.37005,2.37019,355000000.0
2007-03-08 18:35:00,2.3702,2.3702,2.36988,2.3699,155200000.0
2007-03-08 18:36:00,2.36985,2.37011,2.36985,2.37002,89900000.0
2007-03-08 18:37:00,2.37007,2.37015,2.36993,2.36996,128300000.0
2007-03-08 18:38:00,2.37,2.37029,2.36997,2.37022,98300000.0
2007-03-08 18:39:00,2.37027,2.37069,2.37027,2.37045,178900000.0
2007-03-08 18:40:00,2.37048,2.37048,2.37018,2.3703,210500000.0
2007-03-08 18:41:00,2.37032,2.37041,2.3702,2.37023,146700000.0
2007-03-08 18:42:00,2.37024,2.37062,2.37024,2.37043,116100000.0
2007-03-08 18:43:00,2.3704,2.3705,2.37028,2.37043,60000000.0
2007-03-08 18:44:00,2.37062,2.37096,2.37042,2.37083,136900000.0
2007-03-08 18:45:00,2.37101,2.37115,2.37078,2.37078,68800000.0
2007-03-08 18:46:00,2.37066,2.37077,2.37066,2.37067,42900000.0
2007-03-08 18:47:00,2.37083,2.37096,2.3707,2.37083,24300000.0
2007-03-08 18:48:00,2.37054,2.37098,2.37054,2.3708,98000000.0
2007-03-08 18:49:00,2.37099,2.37151,2.3709,2.37151,24400000.0
2007-03-08 18:50:00,2.3713,2.37142,2.3712,2.37134,42000000.0
2007-03-08 18:51:00,2.37124,2.37134,2.37104,2.37104,136000000.0
2007-03-08 18:52:00,2.37092,2.37106,2.37087,2.37096,174699999.0
2007-03-08 18:53:00,2.37093,2.3713,2.37093,2.37108,139300000.0
2007-03-08 18:54:00,2.37106,2.37119,2.37091,2.37099,137500000.0
2007-03-08 18:55:00,2.37086,2.37097,2.37077,2.37085,171300000.0
2007-03-08 18:56:00,2.37093,2.37102,2.37084,2.37085,24700000.0
2007-03-08 18:57:00,2.37087,2.37099,2.3708,2.3708,70500000.0
2007-03-08 18:58:00,2.37075,2.37099,2.37066,2.37066,255399999.0
2007-03-08 18:59:00,2.37067,2.37094,2.37067,2.37092,187900001.0
2007-03-08 19:00:00,2.37093,2.37093,2.37043,2.37068,76500000.0
2007-03-08 19:01:00,2.37043,2.37059,2.3704,2.37054,27000000.0
2007-03-08 19:02:00,2.37059,2.37083,2.37051,2.3706,200000000.0
2007-03-08 19:03:00,2.37064,2.37078,2.37051,2.37062,78600000.0
2007-03-08 19:04:00,2.37064,2.37073,2.37058,2.37067,65000000.0
2007-03-08 19:05:00,2.37065,2.37095,2.37062,2.3708,62600000.0
2007-03-08 19:06:00,2.37082,2.37103,2.37077,2.37077,283799999.0
2007-03-08 19:07:00,2.37062,2.37082,2.3703,2.37042,125800000.0
2007-03-08 19:08:00,2.37055,2.37058,2.37025,2.37034,234400000.0
2007-03-08 19:09:00,2.37024,2.3706,2.37024,2.37047,126600000.0
2007-03-08 19:10:00,2.37054,2.37067,2.37048,2.37051,104600000.0
2007-03-08 19:11:00,2.37033,2.37033,2.36978,2.36987,53200000.0
2007-03-08 19:12:00,2.36978,2.36978,2.36937,2.36943,42700000.0
2007-03-08 19:13:00,2.3694,2.3694,2.36906,2.36907,115500000.0
2007-03-08 19:14:00,2.3692,2.36945,2.3692,2.36944,108700000.0
2007-03-08 19:15:00,2.36944,2.36959,2.36944,2.36946,119599999.0
2007-03-08 19:16:00,2.36954,2.36959,2.3693,2.36934,24500000.0
2007-03-08 19:17:00,2.36941,2.36957,2.36939,2.36943,68000000.0
2007-03-08 19:18:00,2.36942,2.36952,2.36932,2.36946,106000000.0
2007-03-08 19:19:00,2.36946,2.3695,2.36911,2.36911,89100000.0
2007-03-08 19:20:00,2.36924,2.36953,2.36924,2.36945,110100000.0
2007-03-08 19:21:00,2.36955,2.36966,2.36949,2.36961,143600000.0
2007-03-08 19:22:00,2.36962,2.37002,2.36958,2.37002,54000000.0
2007-03-08 19:23:00,2.36998,2.3702,2.36987,2.3701,162800000.0
2007-03-08 19:24:00,2.37017,2.37017,2.36975,2.36975,57300000.0
2007-03-08 19:25:00,2.36985,2.36985,2.36951,2.36957,71400000.0
2007-03-08 19:26:00,2.36956,2.36968,2.36937,2.36948,137900000.0
2007-03-08 19:27:00,2.36946,2.36946,2.36886,2.36886,127000000.0
2007-03-08 19:28:00,2.36883,2.36894,2.36883,2.36894,49900000.0
2007-03-08 19:29:00,2.36886,2.36909,2.36883,2.36894,95100000.0
2007-03-08 19:30:00,2.36891,2.36894,2.36868,2.36876,236700000.0
2007-03-08 19:31:00,2.3688,2.36903,2.36872,2.36903,67000000.0
2007-03-08 19:32:00,2.36903,2.36922,2.36903,2.36921,125600000.0
2007-03-08 19:33:00,2.36936,2.36948,2.36924,2.36924,83900000.0
2007-03-08 19:34:00,2.36926,2.36926,2.36899,2.3691,119700001.0
2007-03-08 19:35:00,2.36915,2.36934,2.36891,2.36895,143900000.0
2007-03-08 19:36:00,2.36893,2.36895,2.36863,2.36874,123700000.0
2007-03-08 19:37:00,2.36884,2.36892,2.3687,2.36882,47400000.0
2007-03-08 19:38:00,2.36889,2.36915,2.36889,2.36915,28800000.0
2007-03-08 19:39:00,2.36917,2.36917,2.36907,2.3691,62600000.0
2007-03-08 19:40:00,2.3691,2.36912,2.36889,2.36892,97500000.0
2007-03-08 19:41:00,2.36882,2.36886,2.3685,2.3685,112099999.0
2007-03-08 19:42:00,2.36854,2.36868,2.36847,2.36847,52900000.0
2007-03-08 19:43:00,2.36848,2.36861,2.36848,2.3686,31600000.0
2007-03-08 19:44:00,2.36863,2.36867,2.36856,2.36857,69900000.0
2007-03-08 19:45:00,2.36848,2.36848,2.36821,2.36831,46700000.0
2007-03-08 19:46:00,2.36845,2.36845,2.36822,2.36825,69700000.0
2007-03-08 19:47:00,2.36822,2.36826,2.36803,2.36803,25600000.0
2007-03-08 19:48:00,2.36802,2.36818,2.36794,2.36804,63200000.0
2007-03-08 19:49:00,2.3682,2.3682,2.36793,2.36793,115600000.0
2007-03-08 19:50:00,2.36792,2.36802,2.36787,2.36801,97500000.0
2007-03-08 19:51:00,2.36801,2.36803,2.36777,2.36782,88500000.0
2007-03-08 19:52:00,2.36769,2.36787,2.36739,2.36739,58500000.0
2007-03-08 19:53:00,2.36713,2.36713,2.36696,2.36703,46300000.0
2007-03-08 19:54:00,2.36715,2.36721,2.3671,2.36713,54200000.0
2007-03-08 19:55:00,2.36714,2.36726,2.36695,2.36695,31300000.0
2007-03-08 19:56:00,2.36715,2.36722,2.36692,2.3671,70900000.0
2007-03-08 19:57:00,2.36722,2.36746,2.3671,2.36715,123800000.0
2007-03-08 19:58:00,2.36702,2.3671,2.36693,2.367,139900000.0
2007-03-08 19:59:00,2.36698,2.36703,2.36675,2.36675,118300000.0
2007-03-08 20:00:00,2.36678,2.36695,2.36667,2.36681,40000000.0
2007-03-08 20:01:00,2.36682,2.36713,2.36679,2.367,86800000.0
2007-03-08 20:02:00,2.36692,2.3671,2.36683,2.3671,50200000.0
2007-03-08 20:03:00,2.3672,2.36725,2.3672,2.36725,29700000.0
2007-03-08 20:04:00,2.36716,2.36732,2.36708,2.36721,22200000.0
2007-03-08 20:05:00,2.3672,2.36747,2.36719,2.3673,31000000.0
2007-03-08 20:06:00,2.36733,2.36801,2.36733,2.36776,45200001.0
2007-03-08 20:07:00,2.36794,2.36797,2.36789,2.3679,52000000.0
2007-03-08 20:08:00,2.36792,2.36792,2.3677,2.3679,86000000.0
2007-03-08 20:09:00,2.36787,2.368,2.36777,2.368,19900000.0
2007-03-08 20:10:00,2.36811,2.36811,2.36787,2.36797,24400000.0
2007-03-08 20:11:00,2.36788,2.36804,2.3678,2.36783,36500000.0
2007-03-08 20:12:00,2.36775,2.36794,2.36771,2.36789,143700000.0
2007-03-08 20:13:00,2.36784,2.36792,2.36776,2.36786,190500000.0
2007-03-08 20:14:00,2.36788,2.36788,2.36765,2.36765,98200000.0
2007-03-08 20:15:00,2.36764,2.36794,2.36754,2.36778,187000000.0
2007-03-08 20:16:00,2.36787,2.36814,2.36781,2.36795,129500000.0
2007-03-08 20:17:00,2.36813,2.36839,2.36813,2.36832,19600000.0
2007-03-08 20:18:00,2.3684,2.36849,2.36818,2.36818,72400000.0
2007-03-08 20:19:00,2.36817,2.3684,2.36817,2.36835,171900001.0
2007-03-08 20:20:00,2.36833,2.36847,2.36815,2.36825,217400000.0
2007-03-08 20:21:00,2.36822,2.3683,2.36797,2.36818,93600000.0
2007-03-08 20:22:00,2.36806,2.36809,2.36799,2.36799,97200000.0
2007-03-08 20:23:00,2.36799,2.36831,2.36799,2.36829,143500000.0
2007-03-08 20:24:00,2.36832,2.36836,2.36824,2.36824,56200000.0
2007-03-08 20:25:00,2.36818,2.36833,2.36813,2.36817,193299998.0
2007-03-08 20:26:00,2.36827,2.36839,2.36817,2.36822,147000000.0
2007-03-08 20:27:00,2.36822,2.36842,2.36822,2.36842,116300000.0
2007-03-08 20:28:00,2.36838,2.36846,2.36816,2.36835,204200000.0
2007-03-08 20:29:00,2.36847,2.3686,2.36825,2.36838,156600000.0
2007-03-08 20:30:00,2.36842,2.36876,2.36842,2.3687,330000000.0
2007-03-08 20:31:00,2.36865,2.36884,2.36859,2.36862,185300000.0
2007-03-08 20:32:00,2.36873,2.36895,2.3686,2.36875,360600000.0
2007-03-08 20:33:00,2.36864,2.36878,2.36858,2.36861,89700000.0
2007-03-08 20:34:00,2.36865,2.36875,2.36863,2.36865,67600000.0
2007-03-08 20:35:00,2.36889,2.36899,2.36875,2.36882,44500000.0
2007-03-08 20:36:00,2.36885,2.36923,2.36881,2.36923,47900000.0
2007-03-08 20:37:00,2.36921,2.36935,2.36916,2.36923,137500000.0
2007-03-08 20:38:00,2.36919,2.36923,2.36885,2.36894,204700000.0
2007-03-08 20:39:00,2.36889,2.36906,2.36887,2.36891,157700000.0
2007-03-08 20:40:00,2.36888,2.36899,2.36879,2.36895,166800000.0
2007-03-08 20:41:00,2.36895,2.36913,2.36887,2.36887,144000000.0
2007-03-08 20:42:00,2.36891,2.36924,2.36891,2.36907,58300000.0
2007-03-08 20:43:00,2.36915,2.36918,2.36899,2.36904,121500000.0
2007-03-08 20:44:00,2.36896,2.36912,2.36869,2.36887,206700000.0
2007-03-08 20:45:00,2.36882,2.36882,2.36855,2.36866,65600000.0
2007-03-08 20:46:00,2.3687,2.36888,2.3687,2.36872,26800000.0
2007-03-08 20:47:00,2.36874,2.36899,2.36872,2.36872,187600000.0
2007-03-08 20:48:00,2.36875,2.3692,2.36875,2.36894,191900000.0
2007-03-08 20:49:00,2.36895,2.36907,2.3689,2.36899,131900000.0
2007-03-08 20:50:00,2.36903,2.36925,2.36903,2.36912,162200000.0
2007-03-08 20:51:00,2.36916,2.36931,2.36912,2.36927,124099998.0
2007-03-08 20:52:00,2.36924,2.36932,2.36903,2.36917,137000000.0
2007-03-08 20:53:00,2.3692,2.36935,2.36908,2.3692,198800000.0
2007-03-08 20:54:00,2.36922,2.36922,2.3689,2.3689,134600000.0
2007-03-08 20:55:00,2.36884,2.36895,2.36882,2.36882,32900000.0
2007-03-08 20:56:00,2.36884,2.36915,2.36878,2.3688,248200000.0
2007-03-08 20:57:00,2.36882,2.36898,2.36873,2.36889,338600000.0
2007-03-08 20:58:00,2.36894,2.36917,2.36888,2.36895,216300001.0
2007-03-08 20:59:00,2.3689,2.36911,2.36885,2.36903,227800000.0
2007-03-08 21:00:00,2.36914,2.36926,2.36901,2.36901,257700000.0
2007-03-08 21:01:00,2.36905,2.3692,2.369,2.36912,329800000.0
2007-03-08 21:02:00,2.36913,2.36913,2.36874,2.36891,79800000.0
2007-03-08 21:03:00,2.36884,2.36884,2.36822,2.36822,126500002.0
2007-03-08 21:04:00,2.36818,2.36844,2.36818,2.36835,65500000.0
2007-03-08 21:05:00,2.36839,2.36857,2.36837,2.36837,48200000.0
2007-03-08 21:06:00,2.36841,2.36873,2.36841,2.36872,48400000.0
2007-03-08 21:07:00,2.3687,2.36872,2.36853,2.36862,14600000.0
2007-03-08 21:08:00,2.36866,2.36872,2.36841,2.36841,25800000.0
2007-03-08 21:09:00,2.36836,2.36855,2.36836,2.36844,34000000.0
2007-03-08 21:10:00,2.36842,2.36842,2.36835,2.36837,78400000.0
2007-03-08 21:11:00,2.36835,2.36847,2.3683,2.3683,117800000.0
2007-03-08 21:12:00,2.3683,2.36836,2.3683,2.36832,36300000.0
2007-03-08 21:13:00,2.36832,2.36875,2.36832,2.36838,111900000.0
2007-03-08 21:14:00,2.36855,2.36855,2.36816,2.36831,180600000.0
2007-03-08 21:15:00,2.36814,2.36844,2.36814,2.36822,185299999.0
2007-03-08 21:16:00,2.3683,2.36843,2.3682,2.36843,99900000.0
2007-03-08 21:17:00,2.36838,2.36838,2.36784,2.36785,164400000.0
2007-03-08 21:18:00,2.36783,2.36783,2.36762,2.36766,124499999.0
2007-03-08 21:19:00,2.36763,2.36778,2.3675,2.36778,96600000.0
2007-03-08 21:20:00,2.36783,2.36787,2.36757,2.36772,194800000.0
2007-03-08 21:21:00,2.36778,2.36802,2.36765,2.36785,225800000.0
2007-03-08 21:22:00,2.36803,2.36809,2.36782,2.36785,117600000.0
2007-03-08 21:23:00,2.36788,2.36788,2.36755,2.36767,99200000.0
2007-03-08 21:24:00,2.36774,2.368,2.36773,2.368,66900000.0
2007-03-08 21:25:00,2.36802,2.3683,2.36797,2.3683,70100000.0
2007-03-08 21:26:00,2.36837,2.36837,2.36817,2.36827,29600000.0
2007-03-08 21:27:00,2.36832,2.36847,2.36818,2.36839,53300000.0
2007-03-08 21:28:00,2.36842,2.36842,2.36821,2.36829,94300000.0
2007-03-08 21:29:00,2.36833,2.36841,2.36816,2.36826,63800000.0
2007-03-08 21:30:00,2.36832,2.36832,2.3682,2.36825,33700000.0
2007-03-08 21:31:00,2.36815,2.36815,2.36789,2.36789,11300000.0
2007-03-08 21:32:00,2.36784,2.36784,2.36754,2.36755,176600000.0
2007-03-08 21:33:00,2.36748,2.3676,2.36725,2.3673,56400000.0
2007-03-08 21:34:00,2.36738,2.36756,2.36719,2.36719,135500000.0
2007-03-08 21:35:00,2.36716,2.36716,2.36693,2.36705,26800000.0
2007-03-08 21:36:00,2.36692,2.36692,2.36651,2.36661,37300000.0
2007-03-08 21:37:00,2.36651,2.36651,2.36581,2.36608,62000000.0
2007-03-08 21:38:00,2.36617,2.36625,2.36598,2.36598,78600000.0
2007-03-08 21:39:00,2.36613,2.36675,2.36613,2.36675,44500000.0
2007-03-08 21:40:00,2.36689,2.36712,2.36662,2.36712,35300000.0
2007-03-08 21:41:00,2.36716,2.36729,2.36716,2.3672,25600000.0
2007-03-08 21:42:00,2.36728,2.36744,2.36721,2.36732,112200000.0
2007-03-08 21:43:00,2.36729,2.36729,2.36698,2.367,87300000.0
2007-03-08 21:44:00,2.36703,2.36711,2.36664,2.3668,84000000.0
2007-03-08 21:45:00,2.36681,2.36698,2.36669,2.36676,96200000.0
2007-03-08 21:46:00,2.36695,2.36731,2.36693,2.36708,85900000.0
2007-03-08 21:47:00,2.3672,2.3677,2.3672,2.36749,138300000.0
2007-03-08 21:48:00,2.36773,2.36779,2.36754,2.36757,36100000.0
2007-03-08 21:49:00,2.36758,2.36765,2.36738,2.36741,76700000.0
2007-03-08 21:50:00,2.36757,2.36759,2.36735,2.36745,49500000.0
2007-03-08 21:51:00,2.36742,2.36772,2.36741,2.36758,42500000.0
2007-03-08 21:52:00,2.36753,2.36772,2.36753,2.36767,128100001.0
2007-03-08 21:53:00,2.36768,2.36781,2.36745,2.36745,41700000.0
2007-03-08 21:54:00,2.36733,2.36742,2.36724,2.36742,25600000.0
2007-03-08 21:55:00,2.36753,2.36765,2.36742,2.36746,82700000.0
2007-03-08 21:56:00,2.36731,2.36737,2.36714,2.36737,40500000.0
2007-03-08 21:57:00,2.36738,2.36741,2.36736,2.3674,26400000.0
2007-03-08 21:58:00,2.36744,2.36763,2.36744,2.36754,42500000.0
2007-03-08 21:59:00,2.36749,2.36756,2.36726,2.36734,185000000.0
2007-03-08 22:00:00,2.36723,2.36737,2.36705,2.36723,95099999.0
2007-03-08 22:01:00,2.36721,2.36731,2.3672,2.36723,45900000.0
2007-03-08 22:02:00,2.36703,2.3671,2.36683,2.36687,108400000.0
2007-03-08 22:03:00,2.36685,2.36685,2.36667,2.36679,28600000.0
2007-03-08 22:04:00,2.36681,2.36687,2.36662,2.36672,110800000.0
2007-03-08 22:05:00,2.36674,2.36692,2.36672,2.3668,76200000.0
2007-03-08 22:06:00,2.3669,2.36706,2.36685,2.36685,28200000.0
2007-03-08 22:07:00,2.36686,2.3669,2.36658,2.36658,39000000.0
2007-03-08 22:08:00,2.36676,2.36676,2.36666,2.36669,31200000.0
2007-03-08 22:09:00,2.36665,2.36665,2.36643,2.3666,38500000.0
2007-03-08 22:10:00,2.36675,2.36681,2.36671,2.36671,27900000.0
2007-03-08 22:11:00,2.36672,2.36683,2.36658,2.36683,35000000.0
2007-03-08 22:12:00,2.367,2.3672,2.36689,2.3672,61900000.0
2007-03-08 22:13:00,2.36723,2.36723,2.36713,2.36713,30900000.0
2007-03-08 22:14:00,2.36709,2.36718,2.36709,2.36717,23400000.0
2007-03-08 22:15:00,2.36712,2.3674,2.36712,2.3673,126500000.0
2007-03-08 22:16:00,2.36723,2.36729,2.36699,2.36702,162099999.0
2007-03-08 22:17:00,2.3672,2.36738,2.36703,2.36705,21500000.0
2007-03-08 22:18:00,2.36719,2.36741,2.36719,2.36739,19900000.0
2007-03-08 22:19:00,2.36729,2.36731,2.36714,2.36725,31500000.0
2007-03-08 22:20:00,2.36727,2.3673,2.36715,2.36715,31800000.0
2007-03-08 22:21:00,2.36721,2.36727,2.36715,2.36718,48400001.0
2007-03-08 22:22:00,2.3671,2.36716,2.36686,2.36708,117300000.0
2007-03-08 22:23:00,2.36709,2.36709,2.36685,2.36685,81500000.0
2007-03-08 22:24:00,2.36688,2.36697,2.36684,2.36697,33800000.0
2007-03-08 22:25:00,2.367,2.36721,2.367,2.36721,56900000.0
2007-03-08 22:26:00,2.36744,2.36744,2.36708,2.36713,39900000.0
2007-03-08 22:27:00,2.36716,2.36735,2.36708,2.36722,15500000.0
2007-03-08 22:28:00,2.36728,2.36739,2.3671,2.36739,27800000.0
2007-03-08 22:29:00,2.36739,2.36758,2.36724,2.36758,147500000.0
2007-03-08 22:30:00,2.36737,2.36761,2.36723,2.36744,124999999.0
2007-03-08 22:31:00,2.36732,2.36732,2.36714,2.36715,23600000.0
2007-03-08 22:32:00,2.36715,2.36715,2.36701,2.36709,29300000.0
2007-03-08 22:33:00,2.36721,2.36754,2.36721,2.36745,43800000.0
2007-03-08 22:34:00,2.36743,2.36755,2.3674,2.36755,74500000.0
2007-03-08 22:35:00,2.36776,2.36778,2.36769,2.36772,34600000.0
2007-03-08 22:36:00,2.36778,2.36778,2.36759,2.36771,39500000.0
2007-03-08 22:37:00,2.36776,2.36783,2.36772,2.36773,32300000.0
2007-03-08 22:38:00,2.36783,2.368,2.36783,2.36798,39300000.0
2007-03-08 22:39:00,2.36768,2.36775,2.36768,2.36768,6300000.0
2007-03-08 22:40:00,2.36761,2.3679,2.36758,2.36775,33300000.0
2007-03-08 22:41:00,2.36757,2.36772,2.36757,2.3677,42300000.0
2007-03-08 22:42:00,2.36761,2.3677,2.36753,2.36767,49700000.0
2007-03-08 22:43:00,2.36767,2.36776,2.36754,2.36759,113700000.0
2007-03-08 22:44:00,2.36755,2.36776,2.36749,2.36773,59300000.0
2007-03-08 22:45:00,2.36772,2.36772,2.36759,2.36766,70000001.0
2007-03-08 22:46:00,2.36776,2.36788,2.36766,2.36787,101400001.0
2007-03-08 22:47:00,2.368,2.368,2.36788,2.36793,36800000.0
2007-03-08 22:48:00,2.36787,2.36805,2.36779,2.36779,69800000.0
2007-03-08 22:49:00,2.36771,2.36771,2.36704,2.36704,76600000.0
2007-03-08 22:50:00,2.36705,2.3671,2.36705,2.3671,5600000.0
2007-03-08 22:51:00,2.36718,2.36718,2.36692,2.36698,83300000.0
2007-03-08 22:52:00,2.36705,2.3672,2.36704,2.36704,49900000.0
2007-03-08 22:53:00,2.36704,2.36704,2.36689,2.36689,19700000.0
2007-03-08 22:54:00,2.3668,2.36706,2.36675,2.36706,35700000.0
2007-03-08 22:55:00,2.36705,2.36713,2.36673,2.36692,73800000.0
2007-03-08 22:56:00,2.36696,2.36696,2.36661,2.36675,35000000.0
2007-03-08 22:57:00,2.36692,2.3671,2.36681,2.3671,27700000.0
2007-03-08 22:58:00,2.36686,2.36697,2.36675,2.36692,28400000.0
2007-03-08 22:59:00,2.36697,2.36705,2.36694,2.36705,26800000.0
2007-03-08 23:00:00,2.36705,2.36712,2.36705,2.36712,7200000.0
2007-03-08 23:01:00,2.36718,2.36739,2.3671,2.36739,38400000.0
2007-03-08 23:02:00,2.36739,2.36742,2.3673,2.36742,29500000.0
2007-03-08 23:03:00,2.36726,2.36726,2.36724,2.36724,5600000.0
2007-03-08 23:04:00,2.36716,2.36716,2.36699,2.36705,56900001.0
2007-03-08 23:05:00,2.36705,2.36718,2.36698,2.367,35800000.0
2007-03-08 23:06:00,2.36701,2.3672,2.36701,2.3672,15600000.0
2007-03-08 23:07:00,2.36712,2.36715,2.36705,2.36709,33400000.0
2007-03-08 23:08:00,2.36676,2.36715,2.3666,2.36712,14200000.0
2007-03-08 23:09:00,2.36725,2.36725,2.36715,2.36725,14100000.0
2007-03-08 23:10:00,2.36713,2.3673,2.36713,2.3672,22600000.0
2007-03-08 23:11:00,2.36715,2.36715,2.3669,2.36692,28300000.0
2007-03-08 23:12:00,2.36695,2.36705,2.36692,2.36698,59100001.0
2007-03-08 23:13:00,2.36701,2.36705,2.36692,2.36705,27100000.0
2007-03-08 23:14:00,2.36719,2.3682,2.36719,2.36797,22700000.0
2007-03-08 23:15:00,2.36806,2.36814,2.36777,2.36777,12400000.0
2007-03-08 23:16:00,2.36781,2.36792,2.36762,2.36762,23500000.0
2007-03-08 23:17:00,2.36756,2.36783,2.36756,2.36783,16300000.0
2007-03-08 23:18:00,2.36797,2.36818,2.3679,2.36811,35300000.0
2007-03-08 23:19:00,2.368,2.3681,2.36799,2.368,12600000.0
2007-03-08 23:20:00,2.36794,2.36807,2.36781,2.36793,39900000.0
2007-03-08 23:21:00,2.36788,2.36788,2.36771,2.36782,45600000.0
2007-03-08 23:22:00,2.36797,2.36797,2.36784,2.3679,37000000.0
2007-03-08 23:23:00,2.36791,2.36791,2.3676,2.3676,18500000.0
2007-03-08 23:24:00,2.36755,2.36768,2.36752,2.36763,33500000.0
2007-03-08 23:25:00,2.36765,2.36775,2.36733,2.36775,49800000.0
2007-03-08 23:26:00,2.3678,2.3678,2.3678,2.3678,4800000.0
2007-03-08 23:27:00,2.36771,2.36788,2.36771,2.36783,15800000.0
2007-03-08 23:28:00,2.36778,2.36778,2.36748,2.36754,46900000.0
2007-03-08 23:29:00,2.36753,2.36767,2.36753,2.36765,17500000.0
2007-03-08 23:30:00,2.36757,2.36788,2.36741,2.36788,24300000.0
2007-03-08 23:31:00,2.3678,2.3678,2.36757,2.36757,14400000.0
2007-03-08 23:32:00,2.36766,2.36766,2.3676,2.36761,9600000.0
2007-03-08 23:33:00,2.36755,2.36774,2.3675,2.36753,52500000.0
2007-03-08 23:34:00,2.36754,2.36758,2.36741,2.3675,35200000.0
2007-03-08 23:35:00,2.36744,2.36751,2.36725,2.36733,36100000.0
2007-03-08 23:36:00,2.36748,2.36773,2.36748,2.36749,17500000.0
2007-03-08 23:37:00,2.36726,2.36751,2.36721,2.36751,45100000.0
2007-03-08 23:38:00,2.36749,2.36759,2.36731,2.3674,15900000.0
2007-03-08 23:39:00,2.36719,2.36744,2.36717,2.36731,24700000.0
2007-03-08 23:40:00,2.36719,2.36735,2.36714,2.36732,23900000.0
2007-03-08 23:41:00,2.36723,2.36723,2.36705,2.36705,17500000.0
2007-03-08 23:42:00,2.36704,2.36704,2.36678,2.36702,20600000.0
2007-03-08 23:43:00,2.367,2.36703,2.36681,2.36697,58900000.0
2007-03-08 23:44:00,2.36712,2.36719,2.36696,2.36719,47400000.0
2007-03-08 23:45:00,2.36714,2.36735,2.36704,2.36735,36500000.0
2007-03-08 23:46:00,2.36736,2.36743,2.36733,2.36743,43200000.0
2007-03-08 23:47:00,2.3673,2.36742,2.3673,2.36742,12000000.0
2007-03-08 23:48:00,2.36725,2.3674,2.36718,2.3674,27600000.0
2007-03-08 23:49:00,2.3673,2.3673,2.36717,2.36717,24100000.0
2007-03-08 23:50:00,2.36725,2.36725,2.36704,2.36704,19700000.0
2007-03-08 23:51:00,2.3671,2.3671,2.36658,2.36675,42200000.0
2007-03-08 23:52:00,2.3668,2.36693,2.3668,2.36682,30700000.0
2007-03-08 23:53:00,2.36678,2.36703,2.36672,2.36672,35400000.0
2007-03-08 23:54:00,2.36675,2.367,2.36666,2.367,26200000.0
2007-03-08 23:55:00,2.36683,2.36683,2.36647,2.36649,22200000.0
2007-03-08 23:56:00,2.36661,2.36661,2.3664,2.36642,31000000.0
2007-03-08 23:57:00,2.36659,2.36666,2.36631,2.36645,20700000.0
2007-03-08 23:58:00,2.36652,2.36654,2.36606,2.36636,46200000.0
2007-03-08 23:59:00,2.36669,2.36715,2.36669,2.36689,25800000.0
2007-03-09 00:00:00,2.36656,2.36697,2.36651,2.3669,37700001.0
2007-03-09 00:01:00,2.36686,2.36702,2.36653,2.36668,55800000.0
2007-03-09 00:02:00,2.36667,2.36667,2.36636,2.36651,23300000.0
2007-03-09 00:03:00,2.36658,2.36698,2.36655,2.36696,18400000.0
2007-03-09 00:04:00,2.36713,2.36713,2.36699,2.36704,13200000.0
2007-03-09 00:05:00,2.36696,2.36729,2.36696,2.36729,10600000.0
2007-03-09 00:06:00,2.36731,2.36731,2.36709,2.3671,19000000.0
2007-03-09 00:07:00,2.36722,2.36722,2.36712,2.36718,39500000.0
2007-03-09 00:08:00,2.36721,2.36721,2.3671,2.3671,21800000.0
2007-03-09 00:09:00,2.36746,2.36746,2.36733,2.36733,51600000.0
2007-03-09 00:10:00,2.3673,2.3673,2.36685,2.36685,34200000.0
2007-03-09 00:11:00,2.36721,2.36734,2.36704,2.36708,36600000.0
2007-03-09 00:12:00,2.36719,2.36752,2.36719,2.36719,25200000.0
2007-03-09 00:13:00,2.36726,2.36726,2.36677,2.36678,58200000.0
2007-03-09 00:14:00,2.36673,2.36701,2.36673,2.36688,22400000.0
2007-03-09 00:15:00,2.36677,2.36685,2.36655,2.36685,27000000.0
2007-03-09 00:16:00,2.36702,2.36702,2.36673,2.36694,40000000.0
2007-03-09 00:17:00,2.36688,2.36709,2.36682,2.36696,28700000.0
2007-03-09 00:18:00,2.36698,2.36698,2.3669,2.36695,16200000.0
2007-03-09 00:19:00,2.3672,2.36727,2.36694,2.36694,29400000.0
2007-03-09 00:20:00,2.36688,2.3669,2.36678,2.36685,42800000.0
2007-03-09 00:21:00,2.36687,2.36693,2.36687,2.36693,7200000.0
2007-03-09 00:22:00,2.36711,2.36736,2.36711,2.36733,32800000.0
2007-03-09 00:23:00,2.36736,2.36744,2.36731,2.36735,47900000.0
2007-03-09 00:24:00,2.36751,2.36751,2.36718,2.3672,27000000.0
2007-03-09 00:25:00,2.36723,2.36739,2.36705,2.36717,38900000.0
2007-03-09 00:26:00,2.36703,2.36709,2.3669,2.367,60400000.0
2007-03-09 00:27:00,2.36694,2.36732,2.36684,2.36732,31800000.0
2007-03-09 00:28:00,2.36727,2.36737,2.36714,2.36737,40500000.0
2007-03-09 00:29:00,2.36734,2.36749,2.36704,2.36741,40600000.0
2007-03-09 00:30:00,2.36757,2.36757,2.36731,2.36736,23100000.0
2007-03-09 00:31:00,2.3672,2.3672,2.36713,2.36718,28800000.0
2007-03-09 00:32:00,2.36713,2.36733,2.36712,2.36729,46300000.0
2007-03-09 00:33:00,2.36723,2.36723,2.36703,2.36707,13400000.0
2007-03-09 00:34:00,2.36702,2.3672,2.36697,2.36697,23500000.0
2007-03-09 00:35:00,2.36702,2.36717,2.36694,2.36713,33100000.0
2007-03-09 00:36:00,2.36708,2.3673,2.36699,2.3673,40300000.0
2007-03-09 00:37:00,2.36715,2.36735,2.36704,2.36718,49400000.0
2007-03-09 00:38:00,2.36714,2.36714,2.36688,2.36692,26000000.0
2007-03-09 00:39:00,2.36684,2.36684,2.36642,2.36645,32300000.0
2007-03-09 00:40:00,2.36649,2.36652,2.36635,2.36635,9900000.0
2007-03-09 00:41:00,2.3669,2.36696,2.3667,2.36677,17400000.0
2007-03-09 00:42:00,2.36676,2.36709,2.36656,2.36688,25900000.0
2007-03-09 00:43:00,2.36708,2.36708,2.36667,2.36679,21200000.0
2007-03-09 00:44:00,2.36682,2.36701,2.3668,2.36689,41700000.0
2007-03-09 00:45:00,2.36691,2.36742,2.36691,2.36737,18200000.0
2007-03-09 00:46:00,2.3671,2.36728,2.36696,2.36715,24700000.0
2007-03-09 00:47:00,2.36735,2.36765,2.36735,2.36762,32900000.0
2007-03-09 00:48:00,2.36796,2.36797,2.36785,2.36785,27200000.0
2007-03-09 00:49:00,2.36768,2.36771,2.3674,2.36754,24800000.0
2007-03-09 00:50:00,2.36764,2.36778,2.36739,2.36757,35200000.0
2007-03-09 00:51:00,2.36767,2.36773,2.36754,2.3677,51100000.0
2007-03-09 00:52:00,2.36749,2.36761,2.36735,2.36751,25900000.0
2007-03-09 00:53:00,2.36737,2.36737,2.36706,2.36733,58300000.0
2007-03-09 00:54:00,2.36751,2.36778,2.36733,2.36778,61300000.0
2007-03-09 00:55:00,2.36766,2.36786,2.36766,2.36768,34100000.0
2007-03-09 00:56:00,2.36766,2.36782,2.36758,2.36765,40100000.0
2007-03-09 00:57:00,2.36769,2.36771,2.36755,2.36768,16400000.0
2007-03-09 00:58:00,2.3675,2.36772,2.3675,2.36753,24400000.0
2007-03-09 00:59:00,2.36752,2.36775,2.36751,2.36775,13400000.0
2007-03-09 01:00:00,2.36753,2.36753,2.36736,2.36747,44900000.0
2007-03-09 01:01:00,2.36751,2.36761,2.36724,2.36748,32400000.0
2007-03-09 01:02:00,2.36733,2.36777,2.36716,2.36764,32000000.0
2007-03-09 01:03:00,2.36791,2.36796,2.36776,2.3678,53000000.0
2007-03-09 01:04:00,2.3679,2.368,2.36785,2.36797,29000000.0
2007-03-09 01:05:00,2.36825,2.36844,2.36821,2.36844,35800000.0
2007-03-09 01:06:00,2.36841,2.36844,2.36832,2.36844,24700000.0
2007-03-09 01:07:00,2.3682,2.36824,2.36799,2.3682,26800000.0
2007-03-09 01:08:00,2.36809,2.36829,2.36808,2.36829,24000000.0
2007-03-09 01:09:00,2.36833,2.36833,2.36802,2.36802,19800000.0
2007-03-09 01:10:00,2.36815,2.36825,2.36808,2.36815,40100000.0
2007-03-09 01:11:00,2.36815,2.36832,2.36809,2.36821,13400000.0
2007-03-09 01:12:00,2.368,2.36819,2.368,2.36803,52200000.0
2007-03-09 01:13:00,2.36787,2.36812,2.36782,2.36812,34700000.0
2007-03-09 01:14:00,2.36817,2.36831,2.36801,2.36819,24300000.0
2007-03-09 01:15:00,2.36818,2.36824,2.36807,2.36824,35300000.0
2007-03-09 01:16:00,2.36828,2.36828,2.3681,2.36815,26700000.0
2007-03-09 01:17:00,2.36821,2.36834,2.3681,2.3682,23000000.0
2007-03-09 01:18:00,2.36809,2.36809,2.36796,2.36802,24400000.0
2007-03-09 01:19:00,2.36807,2.36818,2.368,2.36815,40000000.0
2007-03-09 01:20:00,2.3681,2.36818,2.36797,2.36807,45000000.0
2007-03-09 01:21:00,2.36801,2.36812,2.368,2.36812,28600001.0
2007-03-09 01:22:00,2.36807,2.36813,2.36788,2.36796,30300000.0
2007-03-09 01:23:00,2.36795,2.3681,2.36792,2.36808,37700000.0
2007-03-09 01:24:00,2.36814,2.36814,2.36786,2.36786,30800000.0
2007-03-09 01:25:00,2.36803,2.36803,2.36779,2.36801,41000000.0
2007-03-09 01:26:00,2.36806,2.36811,2.36795,2.36795,40800000.0
2007-03-09 01:27:00,2.36794,2.36813,2.36783,2.36793,38100000.0
2007-03-09 01:28:00,2.36788,2.36804,2.36788,2.36795,24800000.0
2007-03-09 01:29:00,2.36798,2.36798,2.36777,2.36777,19000000.0
2007-03-09 01:30:00,2.36774,2.36801,2.36765,2.36801,32900000.0
2007-03-09 01:31:00,2.36796,2.36799,2.36783,2.36799,24400000.0
2007-03-09 01:32:00,2.368,2.368,2.36787,2.36787,10400000.0
2007-03-09 01:33:00,2.36785,2.3679,2.36779,2.36788,41400000.0
2007-03-09 01:34:00,2.3678,2.36799,2.36772,2.36788,52000000.0
2007-03-09 01:35:00,2.36789,2.36794,2.36782,2.36794,22200000.0
2007-03-09 01:36:00,2.36801,2.36827,2.36798,2.36827,15800000.0
2007-03-09 01:37:00,2.36805,2.36832,2.368,2.368,32500001.0
2007-03-09 01:38:00,2.368,2.36805,2.36795,2.36805,29300000.0
2007-03-09 01:39:00,2.36804,2.36825,2.36804,2.36818,39700000.0
2007-03-09 01:40:00,2.36838,2.36838,2.36825,2.36825,26900000.0
2007-03-09 01:41:00,2.36836,2.36852,2.3683,2.36852,58900000.0
2007-03-09 01:42:00,2.36842,2.36849,2.36831,2.36831,41400000.0
2007-03-09 01:43:00,2.36803,2.36831,2.36799,2.36827,23700000.0
2007-03-09 01:44:00,2.36816,2.36816,2.36794,2.36807,28100000.0
2007-03-09 01:45:00,2.36798,2.36802,2.3678,2.3678,12400000.0
2007-03-09 01:46:00,2.36772,2.3681,2.36772,2.36802,27400000.0
2007-03-09 01:47:00,2.36818,2.36827,2.36809,2.36818,9000000.0
2007-03-09 01:48:00,2.36817,2.36817,2.36789,2.36805,27000000.0
2007-03-09 01:49:00,2.3681,2.3681,2.36803,2.3681,26600000.0
2007-03-09 01:50:00,2.36803,2.36814,2.36796,2.368,35500000.0
2007-03-09 01:51:00,2.36813,2.36829,2.36799,2.36799,26400000.0
2007-03-09 01:52:00,2.36789,2.36813,2.36786,2.36791,44700000.0
2007-03-09 01:53:00,2.36788,2.36788,2.36788,2.36788,7100000.0
2007-03-09 01:54:00,2.36779,2.36794,2.36779,2.36781,42600000.0
2007-03-09 01:55:00,2.36786,2.36798,2.36786,2.36793,20000000.0
2007-03-09 01:56:00,2.36783,2.36788,2.36763,2.36763,18400000.0
2007-03-09 01:57:00,2.36779,2.36784,2.36763,2.36772,51200000.0
2007-03-09 01:58:00,2.3678,2.36788,2.3678,2.36785,28600000.0
2007-03-09 01:59:00,2.36785,2.36793,2.36773,2.36775,46700000.0
2007-03-09 02:00:00,2.36771,2.36792,2.36769,2.36792,21900000.0
2007-03-09 02:01:00,2.36791,2.36791,2.36768,2.36782,31200000.0
2007-03-09 02:02:00,2.36813,2.36842,2.36813,2.36842,42000000.0
2007-03-09 02:03:00,2.36862,2.3688,2.36862,2.36878,9600000.0
2007-03-09 02:04:00,2.36898,2.36898,2.36869,2.36869,23000000.0
2007-03-09 02:05:00,2.36857,2.36889,2.36854,2.36889,46400000.0
2007-03-09 02:06:00,2.36866,2.36866,2.36847,2.36864,11600000.0
2007-03-09 02:07:00,2.36854,2.36864,2.36849,2.36853,57800000.0
2007-03-09 02:08:00,2.36846,2.36846,2.36844,2.36844,11200000.0
2007-03-09 02:09:00,2.36855,2.36855,2.36836,2.36845,28100000.0
2007-03-09 02:10:00,2.36856,2.36858,2.36826,2.36838,43600000.0
2007-03-09 02:11:00,2.3683,2.3687,2.3683,2.36867,12600000.0
2007-03-09 02:12:00,2.3689,2.3689,2.36866,2.36887,32400000.0
2007-03-09 02:13:00,2.36863,2.36863,2.36846,2.36852,25100000.0
2007-03-09 02:14:00,2.36853,2.36853,2.36842,2.36842,8600000.0
2007-03-09 02:15:00,2.36857,2.36863,2.36851,2.36856,25400000.0
2007-03-09 02:16:00,2.36847,2.36849,2.36837,2.36837,15200000.0
2007-03-09 02:17:00,2.36824,2.36835,2.36824,2.36832,12800000.0
2007-03-09 02:18:00,2.36835,2.36862,2.36829,2.36858,26900000.0
2007-03-09 02:19:00,2.3683,2.3685,2.3683,2.3685,22900000.0
2007-03-09 02:20:00,2.36838,2.36856,2.36829,2.36856,31800000.0
2007-03-09 02:21:00,2.36857,2.36857,2.36845,2.36845,24900000.0
2007-03-09 02:22:00,2.36855,2.3687,2.36846,2.3687,37900000.0
2007-03-09 02:23:00,2.36862,2.36865,2.36835,2.36835,26300000.0
2007-03-09 02:24:00,2.36838,2.3684,2.36831,2.36832,31000000.0
2007-03-09 02:25:00,2.36852,2.36854,2.36829,2.36854,18900000.0
2007-03-09 02:26:00,2.36862,2.36862,2.3684,2.36855,24000000.0
2007-03-09 02:27:00,2.36857,2.36878,2.36857,2.36866,31700000.0
2007-03-09 02:28:00,2.36865,2.36868,2.36856,2.36868,28400000.0
2007-03-09 02:29:00,2.36851,2.36863,2.36838,2.36838,34700000.0
2007-03-09 02:30:00,2.36847,2.36868,2.36847,2.36858,41700000.0
2007-03-09 02:31:00,2.36851,2.36862,2.36845,2.36862,33900000.0
2007-03-09 02:32:00,2.36841,2.36856,2.3684,2.36845,15300000.0
2007-03-09 02:33:00,2.36851,2.36864,2.36841,2.36841,27500000.0
2007-03-09 02:34:00,2.36856,2.36863,2.36837,2.36837,28700000.0
2007-03-09 02:35:00,2.36833,2.3684,2.36821,2.36821,37300000.0
2007-03-09 02:36:00,2.36849,2.36849,2.36817,2.36824,28100000.0
2007-03-09 02:37:00,2.36825,2.36827,2.36818,2.36818,14100000.0
2007-03-09 02:38:00,2.36826,2.3686,2.36826,2.36842,24800000.0
2007-03-09 02:39:00,2.36877,2.36893,2.36877,2.36893,3400000.0
2007-03-09 02:40:00,2.36902,2.36921,2.369,2.36921,20400000.0
2007-03-09 02:41:00,2.36917,2.36922,2.36904,2.3692,28200000.0
2007-03-09 02:42:00,2.36925,2.36964,2.36925,2.3695,26000000.0
2007-03-09 02:43:00,2.36953,2.36973,2.36938,2.36973,46900000.0
2007-03-09 02:44:00,2.36997,2.36999,2.36987,2.3699,53800000.0
2007-03-09 02:45:00,2.36996,2.36996,2.3697,2.36995,22500000.0
2007-03-09 02:46:00,2.36993,2.37012,2.3698,2.3698,32800000.0
2007-03-09 02:47:00,2.36968,2.36995,2.36965,2.36989,22600000.0
2007-03-09 02:48:00,2.36981,2.36985,2.36962,2.36965,39000000.0
2007-03-09 02:49:00,2.36988,2.36988,2.36956,2.3696,32100000.0
2007-03-09 02:50:00,2.36958,2.36968,2.36958,2.36958,29800000.0
2007-03-09 02:51:00,2.36951,2.3698,2.36947,2.36974,33800000.0
2007-03-09 02:52:00,2.36966,2.36986,2.36964,2.3698,36200000.0
2007-03-09 02:53:00,2.3699,2.36992,2.36977,2.36978,20000000.0
2007-03-09 02:54:00,2.37003,2.3703,2.37003,2.37015,33800000.0
2007-03-09 02:55:00,2.37016,2.3702,2.36959,2.3696,29000000.0
2007-03-09 02:56:00,2.36969,2.36982,2.36944,2.36954,31600000.0
2007-03-09 02:57:00,2.36946,2.36946,2.36864,2.36864,27500000.0
2007-03-09 02:58:00,2.3689,2.36906,2.36863,2.36863,30600000.0
2007-03-09 02:59:00,2.36879,2.36892,2.36857,2.3688,52800000.0
2007-03-09 03:00:00,2.36866,2.36902,2.36866,2.36889,41400000.0
2007-03-09 03:01:00,2.36922,2.36979,2.36922,2.36979,31700000.0
2007-03-09 03:02:00,2.36999,2.37007,2.36962,2.36972,54100000.0
2007-03-09 03:03:00,2.36964,2.36967,2.36951,2.36951,27700000.0
2007-03-09 03:04:00,2.36933,2.36947,2.36914,2.36947,36200000.0
2007-03-09 03:05:00,2.36935,2.36965,2.36935,2.36956,21700000.0
2007-03-09 03:06:00,2.36942,2.36976,2.3693,2.36976,29500000.0
2007-03-09 03:07:00,2.36982,2.36982,2.36947,2.36948,27500000.0
2007-03-09 03:08:00,2.36961,2.36967,2.36961,2.36967,7200000.0
2007-03-09 03:09:00,2.36954,2.36961,2.36938,2.36955,29000000.0
2007-03-09 03:10:00,2.36962,2.36969,2.36933,2.36933,21800000.0
2007-03-09 03:11:00,2.36937,2.3696,2.36924,2.3696,14800000.0
2007-03-09 03:12:00,2.36942,2.36954,2.3693,2.3693,42400000.0
2007-03-09 03:13:00,2.36939,2.36946,2.36927,2.36927,23800000.0
2007-03-09 03:14:00,2.36921,2.36932,2.36913,2.36913,33000000.0
2007-03-09 03:15:00,2.36907,2.36932,2.36907,2.36913,21600000.0
2007-03-09 03:16:00,2.3692,2.3693,2.36916,2.36916,27200000.0
2007-03-09 03:17:00,2.36902,2.36933,2.36899,2.36933,34600000.0
2007-03-09 03:18:00,2.36942,2.36959,2.36942,2.36955,17100000.0
2007-03-09 03:19:00,2.36963,2.36979,2.36956,2.36964,35200000.0
2007-03-09 03:20:00,2.36967,2.36967,2.3695,2.36956,18700000.0
2007-03-09 03:21:00,2.36948,2.36975,2.36948,2.36954,45700000.0
2007-03-09 03:22:00,2.36967,2.36987,2.36967,2.36981,17200000.0
2007-03-09 03:23:00,2.36995,2.37022,2.36995,2.37022,24700000.0
2007-03-09 03:24:00,2.3704,2.3704,2.36982,2.36982,32300000.0
2007-03-09 03:25:00,2.36971,2.36981,2.36971,2.36976,14200000.0
2007-03-09 03:26:00,2.36962,2.36975,2.36962,2.36972,21100000.0
2007-03-09 03:27:00,2.36971,2.36985,2.36962,2.36962,22200000.0
2007-03-09 03:28:00,2.36969,2.36978,2.3695,2.36956,49800000.0
2007-03-09 03:29:00,2.36949,2.36971,2.36946,2.3695,34100000.0
2007-03-09 03:30:00,2.36946,2.36982,2.36946,2.36974,20000000.0
2007-03-09 03:31:00,2.36964,2.36985,2.36963,2.3698,17800000.0
2007-03-09 03:32:00,2.36981,2.36981,2.36956,2.36956,33300000.0
2007-03-09 03:33:00,2.36967,2.36973,2.36952,2.36967,36300000.0
2007-03-09 03:34:00,2.36958,2.36958,2.36936,2.36947,41200000.0
2007-03-09 03:35:00,2.3694,2.36947,2.3694,2.36947,13000000.0
2007-03-09 03:36:00,2.36953,2.36963,2.36939,2.36945,43700000.0
2007-03-09 03:37:00,2.36946,2.36995,2.36936,2.36995,17000000.0
2007-03-09 03:38:00,2.37004,2.37025,2.37,2.37008,29200000.0
2007-03-09 03:39:00,2.37,2.37022,2.36991,2.37008,31800000.0
2007-03-09 03:40:00,2.36995,2.37019,2.36992,2.37019,29800000.0
2007-03-09 03:41:00,2.37013,2.37013,2.36996,2.36996,26100000.0
2007-03-09 03:42:00,2.36993,2.37,2.36993,2.37,9600000.0
2007-03-09 03:43:00,2.37005,2.37012,2.37005,2.37008,16000000.0
2007-03-09 03:44:00,2.36993,2.37005,2.36992,2.36995,46900000.0
2007-03-09 03:45:00,2.36989,2.36997,2.36986,2.3699,14500000.0
2007-03-09 03:46:00,2.37001,2.37001,2.36978,2.36978,12600000.0
2007-03-09 03:47:00,2.36978,2.37003,2.36974,2.36974,27200000.0
2007-03-09 03:48:00,2.36998,2.37021,2.36998,2.37002,23800000.0
2007-03-09 03:49:00,2.36956,2.37004,2.36948,2.36972,32000000.0
2007-03-09 03:50:00,2.36999,2.37002,2.36989,2.36989,19200000.0
2007-03-09 03:51:00,2.37005,2.37005,2.36982,2.36982,42500000.0
2007-03-09 03:52:00,2.36977,2.36991,2.36952,2.36952,40400000.0
2007-03-09 03:53:00,2.36944,2.36954,2.36937,2.36937,23200000.0
2007-03-09 03:54:00,2.36931,2.36939,2.36922,2.36924,29900000.0
2007-03-09 03:55:00,2.36935,2.36939,2.36932,2.36932,48000000.0
2007-03-09 03:56:00,2.36925,2.36925,2.3692,2.36923,14100000.0
2007-03-09 03:57:00,2.36933,2.36941,2.36927,2.36927,22500000.0
2007-03-09 03:58:00,2.36933,2.36948,2.3693,2.36948,41900000.0
2007-03-09 03:59:00,2.36941,2.36947,2.36932,2.36939,29800000.0
2007-03-09 04:00:00,2.3693,2.36932,2.36925,2.36925,17800000.0
2007-03-09 04:01:00,2.36919,2.36935,2.36919,2.3692,6400000.0
2007-03-09 04:02:00,2.3692,2.3692,2.3691,2.36912,15800000.0
2007-03-09 04:03:00,2.3692,2.3692,2.3691,2.3691,20600000.0
2007-03-09 04:04:00,2.36906,2.36917,2.369,2.36917,29100000.0
2007-03-09 04:05:00,2.36905,2.3692,2.36902,2.36912,14900000.0
2007-03-09 04:06:00,2.36897,2.36897,2.36864,2.36864,38300000.0
2007-03-09 04:07:00,2.36866,2.36902,2.36866,2.3689,29800000.0
2007-03-09 04:08:00,2.36901,2.36913,2.3689,2.36908,23000000.0
2007-03-09 04:09:00,2.36896,2.36909,2.36896,2.36906,17700000.0
2007-03-09 04:10:00,2.36899,2.36913,2.36885,2.36885,37000000.0
2007-03-09 04:11:00,2.36886,2.3689,2.36877,2.36888,20200000.0
2007-03-09 04:12:00,2.3688,2.36927,2.3688,2.36927,34400000.0
2007-03-09 04:13:00,2.36918,2.36926,2.36913,2.36925,24600000.0
2007-03-09 04:14:00,2.36914,2.36926,2.36914,2.36926,8700000.0
2007-03-09 04:15:00,2.36903,2.36906,2.3688,2.3688,24800000.0
2007-03-09 04:16:00,2.36901,2.36908,2.36877,2.36877,23500000.0
2007-03-09 04:17:00,2.36889,2.36897,2.36871,2.3688,26400000.0
2007-03-09 04:18:00,2.36899,2.36899,2.36888,2.36888,5700000.0
2007-03-09 04:19:00,2.36887,2.36893,2.36878,2.36878,35400000.0
2007-03-09 04:20:00,2.36882,2.36882,2.36873,2.36873,13900000.0
2007-03-09 04:21:00,2.36872,2.36882,2.36862,2.36882,45700000.0
2007-03-09 04:22:00,2.36868,2.3688,2.36868,2.36872,18800000.0
2007-03-09 04:23:00,2.36867,2.36877,2.36865,2.36876,27000000.0
2007-03-09 04:24:00,2.36858,2.36871,2.3685,2.3685,39600000.0
2007-03-09 04:25:00,2.36857,2.36857,2.36827,2.36827,19600000.0
2007-03-09 04:26:00,2.36826,2.36851,2.36826,2.36846,42700000.0
2007-03-09 04:27:00,2.36852,2.36852,2.36845,2.36845,10100000.0
2007-03-09 04:28:00,2.36839,2.36839,2.36812,2.36813,42000000.0
2007-03-09 04:29:00,2.36831,2.36831,2.36786,2.36798,31100000.0
2007-03-09 04:30:00,2.36819,2.36847,2.36819,2.36822,43000000.0
2007-03-09 04:31:00,2.36821,2.36827,2.368,2.36816,27800000.0
2007-03-09 04:32:00,2.36818,2.36833,2.36818,2.36833,8100000.0
2007-03-09 04:33:00,2.36825,2.3683,2.36815,2.36825,31000000.0
2007-03-09 04:34:00,2.36824,2.36837,2.36821,2.36828,36600000.0
2007-03-09 04:35:00,2.36845,2.36862,2.36845,2.36862,47000000.0
2007-03-09 04:36:00,2.36857,2.36861,2.36855,2.36855,13700000.0
2007-03-09 04:37:00,2.36848,2.3685,2.36836,2.36845,34700000.0
2007-03-09 04:38:00,2.36844,2.36844,2.36829,2.36829,31000000.0
2007-03-09 04:39:00,2.36823,2.36829,2.36802,2.36806,16000000.0
2007-03-09 04:40:00,2.36792,2.36803,2.36782,2.36793,21000000.0
2007-03-09 04:41:00,2.36775,2.3679,2.3675,2.3675,36900000.0
2007-03-09 04:42:00,2.36728,2.36748,2.36728,2.3674,42200000.0
2007-03-09 04:43:00,2.36748,2.36764,2.36739,2.3674,21600000.0
2007-03-09 04:44:00,2.36737,2.36749,2.36733,2.36733,41900000.0
2007-03-09 04:45:00,2.36728,2.36728,2.36707,2.36707,21400000.0
2007-03-09 04:46:00,2.36699,2.36707,2.36699,2.367,53499999.0
2007-03-09 04:47:00,2.36678,2.36678,2.36663,2.36664,32100000.0
2007-03-09 04:48:00,2.36717,2.3675,2.36713,2.36732,25100000.0
2007-03-09 04:49:00,2.36767,2.36767,2.36741,2.36741,17000000.0
2007-03-09 04:50:00,2.36748,2.36782,2.36738,2.36774,37000000.0
2007-03-09 04:51:00,2.36757,2.36757,2.36684,2.36685,20300000.0
2007-03-09 04:52:00,2.3668,2.36682,2.3664,2.3664,44600000.0
2007-03-09 04:53:00,2.36643,2.36643,2.36618,2.3664,26500000.0
2007-03-09 04:54:00,2.36644,2.36678,2.36637,2.3667,37800000.0
2007-03-09 04:55:00,2.36678,2.36678,2.3663,2.36649,47400000.0
2007-03-09 04:56:00,2.3665,2.36675,2.3665,2.36669,48500000.0
2007-03-09 04:57:00,2.36669,2.36669,2.36644,2.36648,24000000.0
2007-03-09 04:58:00,2.36649,2.36666,2.36644,2.36654,25200000.0
2007-03-09 04:59:00,2.36642,2.36642,2.36636,2.36636,11000000.0
2007-03-09 05:00:00,2.36649,2.36663,2.36644,2.36645,50599999.0
2007-03-09 05:01:00,2.36634,2.36656,2.36634,2.36656,23800000.0
2007-03-09 05:02:00,2.36658,2.36666,2.36644,2.36644,20000000.0
2007-03-09 05:03:00,2.36618,2.36618,2.36609,2.36609,11000000.0
2007-03-09 05:04:00,2.36598,2.36598,2.36572,2.36592,21000000.0
2007-03-09 05:05:00,2.366,2.366,2.36584,2.36584,21000000.0
2007-03-09 05:06:00,2.36597,2.36617,2.3659,2.36602,43900000.0
2007-03-09 05:07:00,2.36613,2.36613,2.36592,2.36595,47900000.0
2007-03-09 05:08:00,2.3663,2.36634,2.36605,2.36605,28400000.0
2007-03-09 05:09:00,2.36616,2.36632,2.36616,2.36625,30700000.0
2007-03-09 05:10:00,2.36631,2.36655,2.36608,2.36655,41600000.0
2007-03-09 05:11:00,2.36645,2.36645,2.36635,2.36635,5600000.0
2007-03-09 05:12:00,2.3663,2.3663,2.36625,2.36628,2800000.0
2007-03-09 05:13:00,2.36623,2.36639,2.36619,2.36639,24700000.0
2007-03-09 05:14:00,2.36666,2.36706,2.36666,2.36706,26800000.0
2007-03-09 05:15:00,2.36713,2.36713,2.36674,2.36689,38500000.0
2007-03-09 05:16:00,2.3667,2.3668,2.3667,2.3667,40300000.0
2007-03-09 05:17:00,2.36668,2.36689,2.36664,2.36664,35200000.0
2007-03-09 05:18:00,2.36646,2.36671,2.36646,2.36661,59100000.0
2007-03-09 05:19:00,2.36662,2.36675,2.36653,2.36675,48900000.0
2007-03-09 05:20:00,2.36652,2.36662,2.36638,2.36656,34400000.0
2007-03-09 05:21:00,2.36653,2.36665,2.36653,2.3666,20400000.0
2007-03-09 05:22:00,2.36652,2.36659,2.36637,2.36646,27300000.0
2007-03-09 05:23:00,2.36645,2.36667,2.36643,2.36655,36700000.0
2007-03-09 05:24:00,2.36633,2.36633,2.36618,2.3663,21500000.0
2007-03-09 05:25:00,2.36635,2.36635,2.36607,2.36607,16500000.0
2007-03-09 05:26:00,2.36619,2.36637,2.36619,2.3663,28600000.0
2007-03-09 05:27:00,2.36617,2.36638,2.36617,2.36623,32000000.0
2007-03-09 05:28:00,2.36635,2.36639,2.36615,2.36615,20800000.0
2007-03-09 05:29:00,2.36645,2.36645,2.36624,2.36641,27000000.0
2007-03-09 05:30:00,2.3665,2.36678,2.36639,2.36678,20800000.0
2007-03-09 05:31:00,2.36644,2.36644,2.36615,2.36615,15800000.0
2007-03-09 05:32:00,2.36622,2.36656,2.36622,2.36623,18000000.0
2007-03-09 05:33:00,2.36616,2.36627,2.36616,2.36623,38600000.0
2007-03-09 05:34:00,2.36612,2.36625,2.36612,2.36615,16400000.0
2007-03-09 05:35:00,2.36623,2.3665,2.3662,2.3665,29100000.0
2007-03-09 05:36:00,2.36642,2.36646,2.3662,2.3662,26800000.0
2007-03-09 05:37:00,2.36623,2.36623,2.36623,2.36623,4000000.0
2007-03-09 05:38:00,2.36617,2.36641,2.36617,2.36639,35600000.0
2007-03-09 05:39:00,2.36635,2.36648,2.3663,2.36642,30800000.0
2007-03-09 05:40:00,2.3663,2.36655,2.3663,2.36638,18600000.0
2007-03-09 05:41:00,2.3664,2.3665,2.3664,2.36642,21000000.0
2007-03-09 05:42:00,2.36638,2.3665,2.36634,2.36637,38400000.0
2007-03-09 05:43:00,2.36641,2.36652,2.36641,2.36652,12500000.0
2007-03-09 05:44:00,2.36645,2.3665,2.36637,2.36637,9700000.0
2007-03-09 05:45:00,2.36648,2.36648,2.36645,2.36646,16700000.0
2007-03-09 05:46:00,2.36655,2.36672,2.36654,2.36661,31200000.0
2007-03-09 05:47:00,2.36676,2.36704,2.36669,2.36704,45800000.0
2007-03-09 05:48:00,2.3671,2.3671,2.36691,2.36708,72300001.0
2007-03-09 05:49:00,2.36706,2.36722,2.36703,2.36722,28400000.0
2007-03-09 05:50:00,2.3674,2.3674,2.36717,2.36732,36900000.0
2007-03-09 05:51:00,2.36749,2.36758,2.36747,2.36749,29100000.0
2007-03-09 05:52:00,2.36722,2.36736,2.36686,2.36718,55100000.0
2007-03-09 05:53:00,2.36732,2.36752,2.36732,2.36742,43500000.0
2007-03-09 05:54:00,2.36735,2.36767,2.36735,2.36767,31400000.0
2007-03-09 05:55:00,2.36768,2.3678,2.3675,2.36774,36000000.0
2007-03-09 05:56:00,2.3678,2.36857,2.3678,2.36857,28400000.0
2007-03-09 05:57:00,2.36847,2.36847,2.36801,2.36802,31500000.0
2007-03-09 05:58:00,2.36804,2.36828,2.36773,2.36773,20100000.0
2007-03-09 05:59:00,2.36779,2.36826,2.3677,2.36808,27900000.0
2007-03-09 06:00:00,2.36793,2.36819,2.36787,2.368,25500000.0
2007-03-09 06:01:00,2.36806,2.36822,2.36799,2.3681,17200000.0
2007-03-09 06:02:00,2.36788,2.36788,2.36773,2.36786,35500000.0
2007-03-09 06:03:00,2.36765,2.36772,2.36758,2.36758,16300000.0
2007-03-09 06:04:00,2.36751,2.36766,2.36749,2.36763,32400000.0
2007-03-09 06:05:00,2.36752,2.36762,2.36745,2.36762,15600000.0
2007-03-09 06:06:00,2.36773,2.3678,2.36745,2.36746,33500000.0
2007-03-09 06:07:00,2.36748,2.36775,2.36738,2.36738,34400000.0
2007-03-09 06:08:00,2.36755,2.3678,2.36755,2.36763,26300000.0
2007-03-09 06:09:00,2.36766,2.36781,2.36736,2.36736,23800000.0
2007-03-09 06:10:00,2.36721,2.36748,2.36711,2.36748,42500000.0
2007-03-09 06:11:00,2.36756,2.36774,2.36755,2.36757,27900000.0
2007-03-09 06:12:00,2.3677,2.36789,2.36767,2.36767,21800000.0
2007-03-09 06:13:00,2.36755,2.36763,2.36747,2.36763,16600000.0
2007-03-09 06:14:00,2.36734,2.36773,2.36734,2.36752,39400000.0
2007-03-09 06:15:00,2.36734,2.36752,2.36719,2.36738,72799999.0
2007-03-09 06:16:00,2.36754,2.36777,2.36723,2.36757,39400000.0
2007-03-09 06:17:00,2.36745,2.36785,2.36739,2.36782,30300000.0
2007-03-09 06:18:00,2.36765,2.36782,2.36763,2.36778,39500000.0
2007-03-09 06:19:00,2.36772,2.36794,2.36772,2.36775,36800001.0
2007-03-09 06:20:00,2.36767,2.36782,2.36754,2.36782,23200000.0
2007-03-09 06:21:00,2.36779,2.36789,2.36766,2.36789,17400000.0
2007-03-09 06:22:00,2.36789,2.36804,2.36777,2.36804,46400000.0
2007-03-09 06:23:00,2.36788,2.36788,2.36723,2.36723,56000000.0
2007-03-09 06:24:00,2.36733,2.36733,2.36709,2.3671,14800000.0
2007-03-09 06:25:00,2.36702,2.36741,2.36702,2.36728,19600000.0
2007-03-09 06:26:00,2.3675,2.36762,2.36739,2.36739,30300000.0
2007-03-09 06:27:00,2.36746,2.36746,2.36738,2.3674,31200000.0
2007-03-09 06:28:00,2.36743,2.36753,2.36733,2.36753,31700000.0
2007-03-09 06:29:00,2.36747,2.36775,2.36747,2.36751,29800000.0
2007-03-09 06:30:00,2.36766,2.36797,2.36766,2.36795,23600000.0
2007-03-09 06:31:00,2.36787,2.36802,2.3677,2.36788,47000000.0
2007-03-09 06:32:00,2.36799,2.36826,2.36787,2.36815,59500000.0
2007-03-09 06:33:00,2.36808,2.3683,2.36808,2.3683,46700001.0
2007-03-09 06:34:00,2.36844,2.36846,2.36836,2.36837,29400000.0
2007-03-09 06:35:00,2.36827,2.36836,2.36811,2.36811,29800000.0
2007-03-09 06:36:00,2.36799,2.36816,2.36799,2.36802,29600000.0
2007-03-09 06:37:00,2.36803,2.3681,2.36792,2.36794,15900000.0
2007-03-09 06:38:00,2.36796,2.36796,2.36773,2.36779,60600000.0
2007-03-09 06:39:00,2.36804,2.36834,2.36802,2.36802,32100000.0
2007-03-09 06:40:00,2.36805,2.36805,2.36795,2.36802,48300000.0
2007-03-09 06:41:00,2.36812,2.36819,2.36807,2.36818,20500000.0
2007-03-09 06:42:00,2.36826,2.3685,2.3682,2.3685,28000000.0
2007-03-09 06:43:00,2.36865,2.36865,2.36847,2.36856,35000000.0
2007-03-09 06:44:00,2.36843,2.36856,2.36835,2.36835,52600000.0
2007-03-09 06:45:00,2.36822,2.36848,2.36822,2.3683,29900000.0
2007-03-09 06:46:00,2.36824,2.36828,2.36808,2.36817,34400000.0
2007-03-09 06:47:00,2.36823,2.36823,2.36816,2.36822,16800000.0
2007-03-09 06:48:00,2.36823,2.36823,2.36797,2.36797,18200000.0
2007-03-09 06:49:00,2.36795,2.368,2.36795,2.36795,17500000.0
2007-03-09 06:50:00,2.36802,2.36802,2.368,2.368,5400000.0
2007-03-09 06:51:00,2.36809,2.36815,2.36791,2.36797,20000000.0
2007-03-09 06:52:00,2.36797,2.36805,2.36794,2.36794,39800000.0
2007-03-09 06:53:00,2.36802,2.36802,2.368,2.368,3200000.0
2007-03-09 06:54:00,2.36799,2.36806,2.36776,2.36776,37300000.0
2007-03-09 06:55:00,2.36776,2.36789,2.36776,2.36786,27300000.0
2007-03-09 06:56:00,2.36799,2.36799,2.36787,2.36791,48500000.0
2007-03-09 06:57:00,2.36794,2.36872,2.36794,2.36854,24500000.0
2007-03-09 06:58:00,2.36857,2.36909,2.36857,2.36872,34700000.0
2007-03-09 06:59:00,2.36861,2.36913,2.36857,2.3688,36800000.0
2007-03-09 07:00:00,2.36893,2.36973,2.36893,2.36973,40100000.0
2007-03-09 07:01:00,2.37009,2.37078,2.36998,2.37078,54100000.0
2007-03-09 07:02:00,2.37068,2.37072,2.37032,2.37042,25800000.0
2007-03-09 07:03:00,2.37037,2.3706,2.37037,2.3706,7200000.0
2007-03-09 07:04:00,2.37048,2.37048,2.36999,2.37016,34400000.0
2007-03-09 07:05:00,2.3702,2.37036,2.37004,2.37018,36700000.0
2007-03-09 07:06:00,2.37015,2.37024,2.37008,2.37008,18400000.0
2007-03-09 07:07:00,2.37006,2.37019,2.37003,2.37015,26100000.0
2007-03-09 07:08:00,2.37015,2.37021,2.37007,2.37021,37200000.0
2007-03-09 07:09:00,2.37027,2.37044,2.37021,2.37044,22800000.0
2007-03-09 07:10:00,2.3702,2.37049,2.3702,2.37026,28600000.0
2007-03-09 07:11:00,2.36999,2.36999,2.36956,2.36976,39199999.0
2007-03-09 07:12:00,2.36957,2.36959,2.36933,2.36945,41399999.0
2007-03-09 07:13:00,2.36928,2.36945,2.36925,2.36945,38600000.0
2007-03-09 07:14:00,2.36939,2.36966,2.36939,2.36943,20600000.0
2007-03-09 07:15:00,2.36949,2.36949,2.36914,2.36929,34500000.0
2007-03-09 07:16:00,2.36937,2.36945,2.36926,2.36945,12700000.0
2007-03-09 07:17:00,2.36927,2.3695,2.36926,2.36926,40700000.0
2007-03-09 07:18:00,2.36925,2.36945,2.36925,2.36942,33200000.0
2007-03-09 07:19:00,2.36939,2.36957,2.36939,2.36943,31700000.0
2007-03-09 07:20:00,2.36945,2.36962,2.36943,2.36957,60000000.0
2007-03-09 07:21:00,2.36958,2.36958,2.36936,2.36943,29500001.0
2007-03-09 07:22:00,2.36933,2.36969,2.36931,2.36931,42900000.0
2007-03-09 07:23:00,2.36943,2.3695,2.36925,2.3695,28600000.0
2007-03-09 07:24:00,2.36971,2.36971,2.36931,2.36942,39200000.0
2007-03-09 07:25:00,2.36935,2.36951,2.36935,2.36945,21400000.0
2007-03-09 07:26:00,2.36936,2.36936,2.3691,2.36928,25400000.0
2007-03-09 07:27:00,2.36924,2.36929,2.36908,2.36929,58800000.0
2007-03-09 07:28:00,2.36919,2.36922,2.36907,2.36907,35100000.0
2007-03-09 07:29:00,2.3691,2.3693,2.369,2.3693,17300000.0
2007-03-09 07:30:00,2.36944,2.36971,2.36929,2.36967,57299999.0
2007-03-09 07:31:00,2.36965,2.36976,2.36954,2.36962,26700000.0
2007-03-09 07:32:00,2.36983,2.36983,2.3695,2.3695,24600000.0
2007-03-09 07:33:00,2.36932,2.36932,2.36911,2.36928,19400000.0
2007-03-09 07:34:00,2.36925,2.36956,2.36925,2.36936,23600000.0
2007-03-09 07:35:00,2.36956,2.36964,2.36942,2.36964,26300000.0
2007-03-09 07:36:00,2.3696,2.36968,2.3696,2.36968,5200000.0
2007-03-09 07:37:00,2.36989,2.37003,2.36989,2.36992,39500000.0
2007-03-09 07:38:00,2.36991,2.36999,2.36981,2.36999,23400000.0
2007-03-09 07:39:00,2.36983,2.37001,2.36978,2.36995,25600000.0
2007-03-09 07:40:00,2.36979,2.37005,2.36972,2.36984,50400000.0
2007-03-09 07:41:00,2.37,2.37007,2.36995,2.37006,20700000.0
2007-03-09 07:42:00,2.36998,2.37001,2.36981,2.37001,26300000.0
2007-03-09 07:43:00,2.36998,2.37007,2.36995,2.36995,40000000.0
2007-03-09 07:44:00,2.37017,2.37026,2.37005,2.37005,29100000.0
2007-03-09 07:45:00,2.37,2.37029,2.36999,2.37018,57100000.0
2007-03-09 07:46:00,2.3703,2.37043,2.37026,2.37037,18200000.0
2007-03-09 07:47:00,2.37029,2.37029,2.36991,2.3701,35600000.0
2007-03-09 07:48:00,2.37013,2.37013,2.36992,2.37005,28800000.0
2007-03-09 07:49:00,2.36996,2.36997,2.36974,2.36997,23600000.0
2007-03-09 07:50:00,2.37021,2.37063,2.37004,2.37053,23300000.0
2007-03-09 07:51:00,2.37056,2.37109,2.37056,2.3709,31400000.0
2007-03-09 07:52:00,2.37114,2.37128,2.37092,2.37092,35200000.0
2007-03-09 07:53:00,2.37078,2.37078,2.3706,2.37075,43200000.0
2007-03-09 07:54:00,2.37077,2.37096,2.37075,2.3708,31400000.0
2007-03-09 07:55:00,2.37075,2.37098,2.37075,2.3708,32600000.0
2007-03-09 07:56:00,2.37096,2.3712,2.37081,2.371,33400000.0
2007-03-09 07:57:00,2.37106,2.37121,2.3709,2.37105,46800000.0
2007-03-09 07:58:00,2.37098,2.37142,2.37098,2.37136,26400000.0
2007-03-09 07:59:00,2.37139,2.37159,2.37115,2.37156,39900000.0
2007-03-09 08:00:00,2.37165,2.37211,2.37155,2.37201,37100000.0
2007-03-09 08:01:00,2.37208,2.37208,2.37193,2.37195,38400000.0
2007-03-09 08:02:00,2.37176,2.37183,2.37174,2.37179,24700000.0
2007-03-09 08:03:00,2.37157,2.37193,2.37146,2.37193,36100000.0
2007-03-09 08:04:00,2.37186,2.37206,2.37181,2.37193,27600000.0
2007-03-09 08:05:00,2.37171,2.37187,2.37149,2.37157,91399998.0
2007-03-09 08:06:00,2.37155,2.3718,2.37155,2.37178,61000000.0
2007-03-09 08:07:00,2.37183,2.37234,2.37172,2.37215,42700000.0
2007-03-09 08:08:00,2.37247,2.37263,2.37247,2.37263,7200000.0
2007-03-09 08:09:00,2.37302,2.37303,2.37269,2.37284,48700000.0
2007-03-09 08:10:00,2.37287,2.37296,2.37266,2.37281,41600000.0
2007-03-09 08:11:00,2.37273,2.37273,2.37247,2.37249,22800000.0
2007-03-09 08:12:00,2.37238,2.37238,2.37202,2.37202,35900000.0
2007-03-09 08:13:00,2.3721,2.37218,2.37189,2.37189,46400000.0
2007-03-09 08:14:00,2.37198,2.37198,2.3718,2.37195,53000000.0
2007-03-09 08:15:00,2.37208,2.37208,2.37163,2.3717,13000000.0
2007-03-09 08:16:00,2.37173,2.37179,2.37168,2.37179,45100000.0
2007-03-09 08:17:00,2.3718,2.3718,2.3717,2.37173,13600000.0
2007-03-09 08:18:00,2.37179,2.37179,2.3715,2.37164,21600000.0
2007-03-09 08:19:00,2.37168,2.37191,2.37152,2.37191,35000000.0
2007-03-09 08:20:00,2.37184,2.37209,2.37177,2.37209,49699999.0
2007-03-09 08:21:00,2.3719,2.37214,2.37175,2.37214,32300000.0
2007-03-09 08:22:00,2.37195,2.37195,2.37166,2.37181,30300000.0
2007-03-09 08:23:00,2.3719,2.3719,2.37167,2.37167,22600000.0
2007-03-09 08:24:00,2.37163,2.37177,2.37155,2.37155,49600000.0
2007-03-09 08:25:00,2.37159,2.37173,2.37147,2.37149,23500000.0
2007-03-09 08:26:00,2.37147,2.37156,2.37141,2.3715,28300000.0
2007-03-09 08:27:00,2.37143,2.37143,2.37113,2.3713,45900000.0
2007-03-09 08:28:00,2.37129,2.37142,2.37123,2.37123,35100000.0
2007-03-09 08:29:00,2.37131,2.37142,2.37126,2.37132,64200001.0
2007-03-09 08:30:00,2.37133,2.37166,2.37133,2.37146,27700000.0
2007-03-09 08:31:00,2.37156,2.37156,2.37123,2.37145,42100000.0
2007-03-09 08:32:00,2.37123,2.37123,2.37089,2.37089,20700000.0
2007-03-09 08:33:00,2.37105,2.37107,2.37088,2.37094,36100000.0
2007-03-09 08:34:00,2.37106,2.3712,2.37106,2.37114,46400000.0
2007-03-09 08:35:00,2.3713,2.37155,2.37125,2.37136,23500000.0
2007-03-09 08:36:00,2.3714,2.37149,2.37122,2.37124,39800000.0
2007-03-09 08:37:00,2.37116,2.37128,2.37116,2.37118,35100000.0
2007-03-09 08:38:00,2.37123,2.37127,2.37118,2.37118,16800000.0
2007-03-09 08:39:00,2.37122,2.3713,2.37119,2.37119,35800000.0
2007-03-09 08:40:00,2.37106,2.37127,2.37102,2.37127,27400000.0
2007-03-09 08:41:00,2.37114,2.37121,2.37104,2.37115,30900000.0
2007-03-09 08:42:00,2.37113,2.37113,2.3711,2.3711,15500000.0
2007-03-09 08:43:00,2.37108,2.37132,2.37108,2.37113,18800000.0
2007-03-09 08:44:00,2.37107,2.37134,2.37107,2.37134,22800000.0
2007-03-09 08:45:00,2.37137,2.37139,2.3712,2.37125,53400000.0
2007-03-09 08:46:00,2.37122,2.37141,2.37122,2.37128,49600000.0
2007-03-09 08:47:00,2.37133,2.37146,2.37121,2.37138,65500000.0
2007-03-09 08:48:00,2.37148,2.3716,2.37142,2.37147,26700000.0
2007-03-09 08:49:00,2.37157,2.37157,2.37139,2.37143,37100000.0
2007-03-09 08:50:00,2.37135,2.37159,2.37135,2.37159,37000000.0
2007-03-09 08:51:00,2.3716,2.37209,2.3716,2.37194,31600000.0
2007-03-09 08:52:00,2.3718,2.37198,2.3716,2.3716,39400000.0
2007-03-09 08:53:00,2.37153,2.37153,2.37152,2.37152,7600000.0
2007-03-09 08:54:00,2.37123,2.37128,2.37107,2.37107,11800000.0
2007-03-09 08:55:00,2.3711,2.3712,2.371,2.37112,48100000.0
2007-03-09 08:56:00,2.37098,2.3713,2.37098,2.37116,28000000.0
2007-03-09 08:57:00,2.37091,2.37131,2.37091,2.37125,57100000.0
2007-03-09 08:58:00,2.37135,2.37135,2.37116,2.37119,42900001.0
2007-03-09 08:59:00,2.37112,2.37122,2.37104,2.37111,42800000.0
2007-03-09 09:00:00,2.37103,2.37129,2.37103,2.37129,25700000.0
2007-03-09 09:01:00,2.37108,2.37129,2.37101,2.37108,60200000.0
2007-03-09 09:02:00,2.371,2.37136,2.371,2.37124,46900000.0
2007-03-09 09:03:00,2.37142,2.37142,2.3712,2.3714,32600000.0
2007-03-09 09:04:00,2.37152,2.37163,2.37136,2.37156,25900000.0
2007-03-09 09:05:00,2.37137,2.37163,2.37123,2.37123,26000000.0
2007-03-09 09:06:00,2.37118,2.37124,2.371,2.371,19000000.0
2007-03-09 09:07:00,2.37116,2.37116,2.37085,2.37092,42800000.0
2007-03-09 09:08:00,2.37087,2.37087,2.37063,2.37077,28500000.0
2007-03-09 09:09:00,2.37049,2.37049,2.36981,2.36986,35500000.0
2007-03-09 09:10:00,2.36993,2.36993,2.36984,2.36988,23000000.0
2007-03-09 09:11:00,2.37003,2.37014,2.36978,2.3701,36700000.0
2007-03-09 09:12:00,2.37009,2.37017,2.36989,2.36989,17600000.0
2007-03-09 09:13:00,2.36991,2.37014,2.36991,2.37004,25300000.0
2007-03-09 09:14:00,2.37003,2.37013,2.36992,2.36992,18000000.0
2007-03-09 09:15:00,2.37004,2.37004,2.36987,2.36987,18200000.0
2007-03-09 09:16:00,2.36973,2.36973,2.36962,2.36962,7200000.0
2007-03-09 09:17:00,2.36966,2.36985,2.36966,2.36973,25800000.0
2007-03-09 09:18:00,2.36935,2.36935,2.36885,2.3689,13800000.0
2007-03-09 09:19:00,2.36899,2.36926,2.36899,2.3692,38700000.0
2007-03-09 09:20:00,2.36929,2.36929,2.36896,2.36896,27000000.0
2007-03-09 09:21:00,2.36915,2.36915,2.36894,2.36895,28600000.0
2007-03-09 09:22:00,2.36917,2.36932,2.36911,2.36913,34900000.0
2007-03-09 09:23:00,2.36922,2.36928,2.36898,2.36928,29800000.0
2007-03-09 09:24:00,2.3691,2.3694,2.3691,2.3694,26200000.0
2007-03-09 09:25:00,2.36932,2.3695,2.36932,2.36939,21200000.0
2007-03-09 09:26:00,2.36939,2.36939,2.36923,2.36925,28900000.0
2007-03-09 09:27:00,2.3696,2.3696,2.3694,2.3694,41800000.0
2007-03-09 09:28:00,2.36951,2.36951,2.3693,2.3693,29800000.0
2007-03-09 09:29:00,2.36914,2.3694,2.3691,2.3694,34100000.0
2007-03-09 09:30:00,2.36946,2.3696,2.3694,2.36943,38700000.0
2007-03-09 09:31:00,2.36947,2.36947,2.36922,2.36923,15100000.0
2007-03-09 09:32:00,2.36939,2.37011,2.36939,2.37008,37700000.0
2007-03-09 09:33:00,2.37033,2.37048,2.37013,2.37021,41100000.0
2007-03-09 09:34:00,2.37026,2.37026,2.36999,2.36999,18400000.0
2007-03-09 09:35:00,2.36988,2.37004,2.36986,2.37004,16500000.0
2007-03-09 09:36:00,2.36999,2.36999,2.36968,2.36968,58100000.0
2007-03-09 09:37:00,2.36969,2.3698,2.36953,2.36953,17700000.0
2007-03-09 09:38:00,2.36946,2.36976,2.36945,2.36976,44800000.0
2007-03-09 09:39:00,2.3696,2.3698,2.36952,2.3697,42000000.0
2007-03-09 09:40:00,2.36972,2.36982,2.36955,2.36955,24100000.0
2007-03-09 09:41:00,2.36967,2.36979,2.36967,2.36973,40900000.0
2007-03-09 09:42:00,2.3695,2.36956,2.36936,2.36941,46300000.0
2007-03-09 09:43:00,2.36948,2.36975,2.36948,2.36971,18000000.0
2007-03-09 09:44:00,2.3694,2.3696,2.36897,2.369,40400000.0
2007-03-09 09:45:00,2.36864,2.36881,2.36854,2.36854,38000000.0
2007-03-09 09:46:00,2.3687,2.3691,2.3687,2.36908,17800000.0
2007-03-09 09:47:00,2.36894,2.36917,2.36894,2.36908,30300000.0
2007-03-09 09:48:00,2.36916,2.36986,2.36913,2.36986,58200000.0
2007-03-09 09:49:00,2.36982,2.36982,2.36926,2.36938,30600000.0
2007-03-09 09:50:00,2.36952,2.36968,2.36945,2.36945,22000000.0
2007-03-09 09:51:00,2.36958,2.36958,2.36934,2.36958,27000000.0
2007-03-09 09:52:00,2.36973,2.36989,2.36953,2.36977,50100000.0
2007-03-09 09:53:00,2.36966,2.36975,2.36954,2.36955,22900000.0
2007-03-09 09:54:00,2.3693,2.36941,2.36913,2.36913,32300000.0
2007-03-09 09:55:00,2.36906,2.36933,2.36895,2.36905,40500000.0
2007-03-09 09:56:00,2.36899,2.36903,2.36877,2.36888,22800000.0
2007-03-09 09:57:00,2.36884,2.36886,2.36864,2.36871,58000000.0
2007-03-09 09:58:00,2.36888,2.36908,2.36887,2.36908,50000000.0
2007-03-09 09:59:00,2.36947,2.36947,2.36907,2.36925,37000000.0
2007-03-09 10:00:00,2.369,2.36928,2.369,2.36911,30700000.0
2007-03-09 10:01:00,2.36912,2.36934,2.36907,2.36925,44100000.0
2007-03-09 10:02:00,2.36947,2.36962,2.36942,2.36942,33500000.0
2007-03-09 10:03:00,2.36941,2.36952,2.3692,2.3692,19100000.0
2007-03-09 10:04:00,2.3694,2.36956,2.36925,2.36946,38600000.0
2007-03-09 10:05:00,2.36966,2.36981,2.36954,2.36954,29400000.0
2007-03-09 10:06:00,2.36957,2.36957,2.36931,2.36931,14000000.0
2007-03-09 10:07:00,2.36946,2.36964,2.36934,2.36952,24200000.0
2007-03-09 10:08:00,2.36954,2.36959,2.36947,2.36949,28900000.0
2007-03-09 10:09:00,2.36955,2.3697,2.36951,2.3697,23800000.0
2007-03-09 10:10:00,2.36973,2.36973,2.3693,2.36942,14300000.0
2007-03-09 10:11:00,2.36933,2.36958,2.36933,2.36958,29200000.0
2007-03-09 10:12:00,2.36963,2.36963,2.36941,2.36941,28400000.0
2007-03-09 10:13:00,2.36955,2.36966,2.36945,2.36955,16400000.0
2007-03-09 10:14:00,2.36946,2.36946,2.36923,2.36923,29200000.0
2007-03-09 10:15:00,2.36929,2.36929,2.36903,2.36905,18800000.0
2007-03-09 10:16:00,2.36884,2.36884,2.36835,2.36835,36200000.0
2007-03-09 10:17:00,2.36833,2.36853,2.36811,2.36822,45400000.0
2007-03-09 10:18:00,2.36788,2.36789,2.3676,2.36773,38200000.0
2007-03-09 10:19:00,2.36739,2.36759,2.3673,2.36758,57200000.0
2007-03-09 10:20:00,2.3677,2.36782,2.36747,2.36765,20500000.0
2007-03-09 10:21:00,2.36763,2.3679,2.36751,2.36782,15900000.0
2007-03-09 10:22:00,2.36782,2.36793,2.36764,2.36787,40600000.0
2007-03-09 10:23:00,2.36783,2.36783,2.36762,2.36775,34900000.0
2007-03-09 10:24:00,2.36779,2.36787,2.36768,2.36771,29800000.0
2007-03-09 10:25:00,2.36784,2.36813,2.36784,2.36806,54200000.0
2007-03-09 10:26:00,2.36804,2.36804,2.36773,2.36779,37000001.0
2007-03-09 10:27:00,2.36773,2.36786,2.36757,2.36767,55000000.0
2007-03-09 10:28:00,2.36774,2.3678,2.36772,2.36773,31000000.0
2007-03-09 10:29:00,2.36774,2.36804,2.36774,2.36804,32800000.0
2007-03-09 10:30:00,2.36791,2.36828,2.36781,2.36781,39200000.0
2007-03-09 10:31:00,2.3678,2.36793,2.36737,2.36737,21700000.0
2007-03-09 10:32:00,2.36715,2.36739,2.36715,2.36721,42100000.0
2007-03-09 10:33:00,2.36721,2.36725,2.36701,2.36701,46100000.0
2007-03-09 10:34:00,2.36687,2.36687,2.36664,2.36671,28500000.0
2007-03-09 10:35:00,2.36671,2.36677,2.36655,2.36664,48799999.0
2007-03-09 10:36:00,2.36664,2.36664,2.36636,2.3665,35800000.0
2007-03-09 10:37:00,2.36666,2.36707,2.36666,2.36707,41000000.0
2007-03-09 10:38:00,2.36719,2.36724,2.36697,2.36717,39000000.0
2007-03-09 10:39:00,2.36706,2.36745,2.36698,2.36745,39400000.0
2007-03-09 10:40:00,2.36749,2.36753,2.36733,2.36735,40300000.0
2007-03-09 10:41:00,2.36739,2.36749,2.36728,2.36749,37300000.0
2007-03-09 10:42:00,2.36748,2.36788,2.36735,2.36788,18800000.0
2007-03-09 10:43:00,2.36787,2.36808,2.3678,2.36808,19100000.0
2007-03-09 10:44:00,2.3679,2.36796,2.36755,2.36755,42400000.0
2007-03-09 10:45:00,2.36768,2.3678,2.36768,2.3678,39699999.0
2007-03-09 10:46:00,2.36785,2.36787,2.36766,2.36773,37800000.0
2007-03-09 10:47:00,2.36772,2.36799,2.3677,2.3678,24000000.0
2007-03-09 10:48:00,2.36769,2.36777,2.36759,2.36769,25400000.0
2007-03-09 10:49:00,2.36768,2.36768,2.36759,2.36767,45100000.0
2007-03-09 10:50:00,2.36755,2.36755,2.3664,2.36647,31700000.0
2007-03-09 10:51:00,2.36638,2.36691,2.36637,2.36674,49400000.0
2007-03-09 10:52:00,2.36672,2.36691,2.36669,2.36671,39000000.0
2007-03-09 10:53:00,2.36669,2.36684,2.3666,2.3666,32600000.0
2007-03-09 10:54:00,2.36659,2.36714,2.36659,2.3671,37500000.0
2007-03-09 10:55:00,2.367,2.36721,2.36667,2.36721,49800000.0
2007-03-09 10:56:00,2.36721,2.36736,2.36704,2.36713,29400000.0
2007-03-09 10:57:00,2.36703,2.36724,2.36684,2.36708,66300000.0
2007-03-09 10:58:00,2.36716,2.36727,2.36701,2.36719,31200000.0
2007-03-09 10:59:00,2.3674,2.36769,2.3674,2.36769,51399999.0
2007-03-09 11:00:00,2.36773,2.36785,2.36767,2.36782,27000000.0
2007-03-09 11:01:00,2.36772,2.36787,2.36756,2.36773,68200000.0
2007-03-09 11:02:00,2.36773,2.36795,2.36766,2.36795,44800000.0
2007-03-09 11:03:00,2.36787,2.36791,2.36746,2.36754,45500000.0
2007-03-09 11:04:00,2.36752,2.36758,2.36733,2.36746,28600000.0
2007-03-09 11:05:00,2.36753,2.36786,2.36753,2.36757,65299999.0
2007-03-09 11:06:00,2.36787,2.36793,2.36777,2.36793,29000000.0
2007-03-09 11:07:00,2.36779,2.36795,2.36775,2.36791,30100000.0
2007-03-09 11:08:00,2.36797,2.36812,2.36761,2.36761,21200000.0
2007-03-09 11:09:00,2.36757,2.36777,2.36757,2.3676,27400000.0
2007-03-09 11:10:00,2.36745,2.36776,2.36745,2.36753,37100000.0
2007-03-09 11:11:00,2.36748,2.36756,2.36736,2.36756,40600000.0
2007-03-09 11:12:00,2.36749,2.36753,2.3674,2.3675,21800000.0
2007-03-09 11:13:00,2.36755,2.36762,2.36738,2.36753,39800000.0
2007-03-09 11:14:00,2.36763,2.36763,2.36737,2.36752,38500000.0
2007-03-09 11:15:00,2.36749,2.36766,2.36732,2.36766,28300000.0
2007-03-09 11:16:00,2.36753,2.36759,2.36738,2.36749,37000000.0
2007-03-09 11:17:00,2.3675,2.3675,2.3672,2.3672,18400000.0
2007-03-09 11:18:00,2.36724,2.36724,2.3669,2.3669,25200000.0
2007-03-09 11:19:00,2.36648,2.36648,2.36603,2.36619,29000000.0
2007-03-09 11:20:00,2.36628,2.36652,2.36624,2.36629,80400000.0
2007-03-09 11:21:00,2.36605,2.36645,2.36605,2.36645,23800000.0
2007-03-09 11:22:00,2.3664,2.36651,2.36631,2.36643,39400000.0
2007-03-09 11:23:00,2.36634,2.3665,2.36623,2.36627,78800000.0
2007-03-09 11:24:00,2.36646,2.36655,2.36632,2.36647,29900000.0
2007-03-09 11:25:00,2.36647,2.36678,2.36647,2.36657,44200000.0
2007-03-09 11:26:00,2.36662,2.36677,2.36657,2.36657,18200000.0
2007-03-09 11:27:00,2.36644,2.36658,2.36642,2.36647,37200000.0
2007-03-09 11:28:00,2.36655,2.36696,2.36655,2.36696,35000000.0
2007-03-09 11:29:00,2.36696,2.36696,2.36639,2.3665,31800000.0
2007-03-09 11:30:00,2.36622,2.36622,2.36453,2.36478,27300000.0
2007-03-09 11:31:00,2.36475,2.36531,2.36475,2.36515,41600000.0
2007-03-09 11:32:00,2.36529,2.36551,2.36529,2.36535,21300000.0
2007-03-09 11:33:00,2.36544,2.36578,2.36537,2.36578,22600000.0
2007-03-09 11:34:00,2.36585,2.36599,2.36577,2.36595,60700000.0
2007-03-09 11:35:00,2.36605,2.36643,2.36605,2.36628,24200000.0
2007-03-09 11:36:00,2.36649,2.36661,2.36624,2.36642,32800000.0
2007-03-09 11:37:00,2.36643,2.3665,2.36641,2.3665,31200000.0
2007-03-09 11:38:00,2.36635,2.36644,2.36616,2.36633,46200000.0
2007-03-09 11:39:00,2.36626,2.36633,2.36616,2.36631,55000000.0
2007-03-09 11:40:00,2.36618,2.36637,2.36617,2.36637,21500000.0
2007-03-09 11:41:00,2.36611,2.36641,2.36611,2.36622,27800000.0
2007-03-09 11:42:00,2.36632,2.3667,2.36631,2.3667,49300000.0
2007-03-09 11:43:00,2.36699,2.36707,2.36686,2.36705,49000000.0
2007-03-09 11:44:00,2.36707,2.36723,2.36702,2.36708,58100000.0
2007-03-09 11:45:00,2.36717,2.36717,2.36676,2.36696,29000000.0
2007-03-09 11:46:00,2.36698,2.36707,2.36682,2.36687,36300000.0
2007-03-09 11:47:00,2.367,2.367,2.3665,2.3665,21400000.0
2007-03-09 11:48:00,2.36647,2.36677,2.36647,2.36672,34800000.0
2007-03-09 11:49:00,2.36676,2.36676,2.36658,2.36658,39400000.0
2007-03-09 11:50:00,2.36657,2.36669,2.36615,2.36615,17700000.0
2007-03-09 11:51:00,2.36612,2.36612,2.36577,2.366,32700000.0
2007-03-09 11:52:00,2.36616,2.36616,2.36589,2.366,25200000.0
2007-03-09 11:53:00,2.36604,2.3663,2.36586,2.36591,29500000.0
2007-03-09 11:54:00,2.36588,2.36605,2.36588,2.36605,51200000.0
2007-03-09 11:55:00,2.36615,2.36629,2.36602,2.3662,37800000.0
2007-03-09 11:56:00,2.36637,2.36684,2.36637,2.36667,37700000.0
2007-03-09 11:57:00,2.36659,2.36701,2.36651,2.36679,28300000.0
2007-03-09 11:58:00,2.36688,2.36774,2.36688,2.36774,21200000.0
2007-03-09 11:59:00,2.36776,2.36796,2.36763,2.36763,27400000.0
2007-03-09 12:00:00,2.3674,2.36742,2.36701,2.36701,29700000.0
2007-03-09 12:01:00,2.36697,2.36727,2.36697,2.3672,54500000.0
2007-03-09 12:02:00,2.36716,2.36766,2.36713,2.36766,27600000.0
2007-03-09 12:03:00,2.36776,2.36786,2.36735,2.36742,31600000.0
2007-03-09 12:04:00,2.36743,2.36758,2.36736,2.36758,23000000.0
2007-03-09 12:05:00,2.36775,2.36775,2.36748,2.36748,41500000.0
2007-03-09 12:06:00,2.36771,2.36771,2.36722,2.36739,36600000.0
2007-03-09 12:07:00,2.36735,2.36736,2.36711,2.3673,82499999.0
2007-03-09 12:08:00,2.36738,2.36748,2.3673,2.3673,27600000.0
2007-03-09 12:09:00,2.36753,2.3679,2.36731,2.36782,37400000.0
2007-03-09 12:10:00,2.36786,2.36786,2.36738,2.3674,27800000.0
2007-03-09 12:11:00,2.3674,2.3674,2.36708,2.36711,40400000.0
2007-03-09 12:12:00,2.36708,2.36717,2.36703,2.36715,24600000.0
2007-03-09 12:13:00,2.36699,2.36708,2.36692,2.36703,23000000.0
2007-03-09 12:14:00,2.36708,2.36722,2.36699,2.36703,46800000.0
2007-03-09 12:15:00,2.36696,2.36705,2.36687,2.36702,34900000.0
2007-03-09 12:16:00,2.36708,2.36728,2.36708,2.36714,47000000.0
2007-03-09 12:17:00,2.36733,2.36753,2.3672,2.36738,44800000.0
2007-03-09 12:18:00,2.36759,2.36772,2.36717,2.36755,57300000.0
2007-03-09 12:19:00,2.36762,2.36786,2.36762,2.3677,22400000.0
2007-03-09 12:20:00,2.3677,2.36791,2.3677,2.36785,55900000.0
2007-03-09 12:21:00,2.36783,2.36799,2.36783,2.3679,29600000.0
2007-03-09 12:22:00,2.36796,2.36807,2.36788,2.36805,29300000.0
2007-03-09 12:23:00,2.36813,2.36813,2.36771,2.36785,42500000.0
2007-03-09 12:24:00,2.36784,2.36794,2.36773,2.3679,27000000.0
2007-03-09 12:25:00,2.36809,2.36814,2.36791,2.36791,47300000.0
2007-03-09 12:26:00,2.36781,2.36785,2.36776,2.3678,34900000.0
2007-03-09 12:27:00,2.36779,2.36799,2.36776,2.36799,33200000.0
2007-03-09 12:28:00,2.36803,2.36808,2.3678,2.36795,50800000.0
2007-03-09 12:29:00,2.36799,2.36818,2.36785,2.36785,64900000.0
2007-03-09 12:30:00,2.36792,2.36804,2.36773,2.36804,55300001.0
2007-03-09 12:31:00,2.36801,2.36817,2.36795,2.36796,19700000.0
2007-03-09 12:32:00,2.36799,2.36817,2.36799,2.36816,30700000.0
2007-03-09 12:33:00,2.36805,2.36811,2.36792,2.36792,15700000.0
2007-03-09 12:34:00,2.36785,2.36806,2.36784,2.36794,40100000.0
2007-03-09 12:35:00,2.36783,2.368,2.36766,2.368,26100000.0
2007-03-09 12:36:00,2.36804,2.36804,2.3676,2.3676,36700000.0
2007-03-09 12:37:00,2.36758,2.36769,2.36755,2.36755,32000000.0
2007-03-09 12:38:00,2.36745,2.36746,2.36711,2.36717,31400000.0
2007-03-09 12:39:00,2.36718,2.36721,2.36694,2.36697,14400000.0
2007-03-09 12:40:00,2.36681,2.36726,2.36681,2.36719,34900000.0
2007-03-09 12:41:00,2.36718,2.36747,2.36709,2.36741,45000000.0
2007-03-09 12:42:00,2.36744,2.36765,2.36744,2.36744,51700000.0
2007-03-09 12:43:00,2.36739,2.36763,2.36719,2.36719,49700000.0
2007-03-09 12:44:00,2.36726,2.36726,2.36685,2.3669,29800000.0
2007-03-09 12:45:00,2.36691,2.36712,2.36685,2.36712,31200000.0
2007-03-09 12:46:00,2.36698,2.36724,2.36698,2.36723,40900000.0
2007-03-09 12:47:00,2.36715,2.36726,2.36702,2.36702,37900000.0
2007-03-09 12:48:00,2.36714,2.36735,2.36705,2.3673,45900000.0
2007-03-09 12:49:00,2.36742,2.36747,2.36725,2.36726,47000000.0
2007-03-09 12:50:00,2.36728,2.36737,2.3672,2.36733,19500000.0
2007-03-09 12:51:00,2.36719,2.36756,2.36714,2.36741,30900000.0
2007-03-09 12:52:00,2.36737,2.36737,2.36704,2.36704,24200000.0
2007-03-09 12:53:00,2.36739,2.36763,2.36739,2.36744,18500000.0
2007-03-09 12:54:00,2.36723,2.36752,2.36723,2.36749,40700000.0
2007-03-09 12:55:00,2.36751,2.36773,2.36741,2.3677,30500000.0
2007-03-09 12:56:00,2.36755,2.36776,2.36748,2.36762,40800000.0
2007-03-09 12:57:00,2.36774,2.36785,2.36764,2.36775,23900000.0
2007-03-09 12:58:00,2.36794,2.368,2.36788,2.36789,21400000.0
2007-03-09 12:59:00,2.36783,2.36797,2.36783,2.36792,44100000.0
2007-03-09 13:00:00,2.36783,2.36793,2.36772,2.36782,48400000.0
2007-03-09 13:01:00,2.36797,2.36811,2.36789,2.36789,38000000.0
2007-03-09 13:02:00,2.36797,2.36823,2.36795,2.36818,48000000.0
2007-03-09 13:03:00,2.36815,2.36854,2.36815,2.36827,14000000.0
2007-03-09 13:04:00,2.36836,2.36844,2.36819,2.36819,26500000.0
2007-03-09 13:05:00,2.36811,2.36811,2.36795,2.368,25200000.0
2007-03-09 13:06:00,2.368,2.36826,2.368,2.36807,23200000.0
2007-03-09 13:07:00,2.36805,2.36836,2.36805,2.36822,58600000.0
2007-03-09 13:08:00,2.3683,2.36839,2.36828,2.36837,28400000.0
2007-03-09 13:09:00,2.36834,2.36853,2.36834,2.36853,25900000.0
2007-03-09 13:10:00,2.3684,2.36858,2.36829,2.36852,62100000.0
2007-03-09 13:11:00,2.36855,2.36855,2.3684,2.36843,39200000.0
2007-03-09 13:12:00,2.36839,2.36859,2.36831,2.36844,29800000.0
2007-03-09 13:13:00,2.36838,2.36846,2.36826,2.36846,32100000.0
2007-03-09 13:14:00,2.36844,2.36844,2.36829,2.3683,47200000.0
2007-03-09 13:15:00,2.36803,2.36819,2.36789,2.36803,81099999.0
2007-03-09 13:16:00,2.36779,2.36798,2.36774,2.36774,32200000.0
2007-03-09 13:17:00,2.36761,2.36766,2.36742,2.36742,42500000.0
2007-03-09 13:18:00,2.36755,2.36757,2.36719,2.36743,34100000.0
2007-03-09 13:19:00,2.36759,2.36773,2.36759,2.3677,13000000.0
2007-03-09 13:20:00,2.36767,2.3677,2.36745,2.36748,17200000.0
2007-03-09 13:21:00,2.36749,2.36749,2.36679,2.36689,44700000.0
2007-03-09 13:22:00,2.36689,2.36697,2.36682,2.36697,36700000.0
2007-03-09 13:23:00,2.36689,2.36689,2.36668,2.36674,10800000.0
2007-03-09 13:24:00,2.36679,2.36711,2.36679,2.36687,24000000.0
2007-03-09 13:25:00,2.367,2.36718,2.36691,2.36718,57500000.0
2007-03-09 13:26:00,2.36701,2.36707,2.36681,2.36707,37600000.0
2007-03-09 13:27:00,2.36698,2.36724,2.36698,2.36724,36000000.0
2007-03-09 13:28:00,2.36723,2.36736,2.36715,2.3673,44700000.0
2007-03-09 13:29:00,2.3674,2.36767,2.3674,2.36757,27700000.0
2007-03-09 13:30:00,2.36764,2.36767,2.36748,2.36751,31800000.0
2007-03-09 13:31:00,2.36751,2.36767,2.36749,2.36767,21400000.0
2007-03-09 13:32:00,2.36762,2.36768,2.36749,2.36754,38500000.0
2007-03-09 13:33:00,2.3675,2.36783,2.36739,2.36777,38700000.0
2007-03-09 13:34:00,2.36773,2.36794,2.36773,2.36777,65800001.0
2007-03-09 13:35:00,2.36779,2.36779,2.36752,2.36765,44000000.0
2007-03-09 13:36:00,2.36764,2.36775,2.3674,2.36759,21800000.0
2007-03-09 13:37:00,2.3672,2.3673,2.36692,2.36692,40100000.0
2007-03-09 13:38:00,2.36709,2.36709,2.36683,2.36692,26300000.0
2007-03-09 13:39:00,2.36692,2.36715,2.36692,2.36715,37800000.0
2007-03-09 13:40:00,2.36721,2.3676,2.36721,2.36736,42200000.0
2007-03-09 13:41:00,2.36748,2.36803,2.36748,2.36803,43900000.0
2007-03-09 13:42:00,2.36818,2.36849,2.36811,2.36849,36200000.0
2007-03-09 13:43:00,2.36844,2.36869,2.36838,2.36838,53000000.0
2007-03-09 13:44:00,2.36852,2.36875,2.36845,2.36875,44300000.0
2007-03-09 13:45:00,2.3688,2.36882,2.36857,2.3687,19600000.0
2007-03-09 13:46:00,2.36892,2.36903,2.36861,2.36897,53900000.0
2007-03-09 13:47:00,2.36897,2.36914,2.36897,2.36907,30300000.0
2007-03-09 13:48:00,2.36919,2.36936,2.36897,2.36897,35600000.0
2007-03-09 13:49:00,2.36916,2.36916,2.36879,2.36879,23600000.0
2007-03-09 13:50:00,2.3688,2.36895,2.3688,2.36895,28700000.0
2007-03-09 13:51:00,2.36898,2.36914,2.36886,2.36891,30700000.0
2007-03-09 13:52:00,2.36914,2.36914,2.36871,2.36871,57100000.0
2007-03-09 13:53:00,2.36856,2.36877,2.36846,2.36871,59799999.0
2007-03-09 13:54:00,2.36869,2.36876,2.36856,2.36876,24400000.0
2007-03-09 13:55:00,2.36875,2.36901,2.36875,2.369,36600000.0
2007-03-09 13:56:00,2.36889,2.36917,2.36885,2.3691,25000000.0
2007-03-09 13:57:00,2.36924,2.36946,2.36913,2.36946,23400000.0
2007-03-09 13:58:00,2.36943,2.37012,2.36928,2.37012,29500000.0
2007-03-09 13:59:00,2.37005,2.37031,2.37003,2.37007,57700000.0
2007-03-09 14:00:00,2.37013,2.3706,2.37001,2.3706,29500000.0
2007-03-09 14:01:00,2.37068,2.37078,2.37052,2.37057,28700000.0
2007-03-09 14:02:00,2.37032,2.37035,2.37011,2.37011,31700000.0
2007-03-09 14:03:00,2.37005,2.37016,2.37005,2.37009,25300000.0
2007-03-09 14:04:00,2.37002,2.37015,2.36988,2.37015,22200000.0
2007-03-09 14:05:00,2.37013,2.37023,2.37005,2.37005,24400000.0
2007-03-09 14:06:00,2.37005,2.37031,2.37005,2.3702,38100000.0
2007-03-09 14:07:00,2.3702,2.37032,2.36998,2.36998,38500000.0
2007-03-09 14:08:00,2.37,2.37002,2.36977,2.36991,61300000.0
2007-03-09 14:09:00,2.37005,2.37012,2.36974,2.36985,31800000.0
2007-03-09 14:10:00,2.3698,2.36999,2.36958,2.36968,46200000.0
2007-03-09 14:11:00,2.36963,2.36985,2.3695,2.3696,45300000.0
2007-03-09 14:12:00,2.36994,2.36994,2.36975,2.36977,27900000.0
2007-03-09 14:13:00,2.36967,2.36973,2.36952,2.36973,35000000.0
2007-03-09 14:14:00,2.36973,2.36978,2.36963,2.3697,43999999.0
2007-03-09 14:15:00,2.36959,2.37017,2.36959,2.37017,53699999.0
2007-03-09 14:16:00,2.37023,2.37028,2.36995,2.37005,46300000.0
2007-03-09 14:17:00,2.36993,2.3704,2.36993,2.37031,29200000.0
2007-03-09 14:18:00,2.37041,2.37041,2.37018,2.37034,31800000.0
2007-03-09 14:19:00,2.37032,2.37052,2.37023,2.37032,55500000.0
2007-03-09 14:20:00,2.37048,2.3707,2.37045,2.37051,35800000.0
2007-03-09 14:21:00,2.37033,2.37033,2.36998,2.36998,15100000.0
2007-03-09 14:22:00,2.37006,2.37032,2.37006,2.37018,51300000.0
2007-03-09 14:23:00,2.3702,2.37049,2.3701,2.37027,32500001.0
2007-03-09 14:24:00,2.37029,2.37043,2.37029,2.37039,24300000.0
2007-03-09 14:25:00,2.37058,2.37085,2.37058,2.37076,36800000.0
2007-03-09 14:26:00,2.37076,2.37083,2.37042,2.37078,55800000.0
2007-03-09 14:27:00,2.37081,2.37103,2.37064,2.37103,34100001.0
2007-03-09 14:28:00,2.37083,2.37083,2.37066,2.37072,20300000.0
2007-03-09 14:29:00,2.37088,2.37101,2.37088,2.3709,12600000.0
2007-03-09 14:30:00,2.37092,2.37092,2.37074,2.37091,33400000.0
2007-03-09 14:31:00,2.37108,2.37121,2.37108,2.37109,34000000.0
2007-03-09 14:32:00,2.37107,2.37107,2.37083,2.37096,33000000.0
2007-03-09 14:33:00,2.3709,2.37114,2.3709,2.37114,18200000.0
2007-03-09 14:34:00,2.37121,2.37132,2.371,2.37122,70600000.0
2007-03-09 14:35:00,2.37094,2.37152,2.37093,2.37142,30400000.0
2007-03-09 14:36:00,2.37139,2.37145,2.3712,2.37131,45300000.0
2007-03-09 14:37:00,2.3711,2.3711,2.37088,2.37088,12400000.0
2007-03-09 14:38:00,2.37089,2.37099,2.37071,2.37082,39600000.0
2007-03-09 14:39:00,2.37083,2.37109,2.3708,2.37087,34100000.0
2007-03-09 14:40:00,2.37099,2.37107,2.37085,2.37105,42100000.0
2007-03-09 14:41:00,2.37091,2.37109,2.37091,2.37108,30100000.0
2007-03-09 14:42:00,2.37116,2.37116,2.37087,2.3711,22000000.0
2007-03-09 14:43:00,2.37111,2.37111,2.37079,2.37109,37700000.0
2007-03-09 14:44:00,2.37111,2.37111,2.37085,2.37089,26700000.0
2007-03-09 14:45:00,2.37074,2.37074,2.37053,2.37066,62400000.0
2007-03-09 14:46:00,2.3707,2.37078,2.37068,2.37068,22200000.0
2007-03-09 14:47:00,2.37075,2.37078,2.37034,2.37034,42800000.0
2007-03-09 14:48:00,2.3703,2.37042,2.37028,2.37033,33100000.0
2007-03-09 14:49:00,2.37059,2.37059,2.37023,2.37025,22100000.0
2007-03-09 14:50:00,2.37006,2.37012,2.36988,2.37008,25600000.0
2007-03-09 14:51:00,2.37011,2.37031,2.36988,2.36988,24000000.0
2007-03-09 14:52:00,2.37021,2.37033,2.37009,2.37013,81099998.0
2007-03-09 14:53:00,2.37008,2.3702,2.3699,2.3701,49100000.0
2007-03-09 14:54:00,2.36999,2.37018,2.36998,2.3701,25400000.0
2007-03-09 14:55:00,2.37008,2.37023,2.37006,2.37021,37400000.0
2007-03-09 14:56:00,2.37023,2.3703,2.3701,2.37021,22200000.0
2007-03-09 14:57:00,2.37018,2.37033,2.37012,2.37033,27000000.0
2007-03-09 14:58:00,2.37039,2.37053,2.37031,2.37039,40700000.0
2007-03-09 14:59:00,2.37022,2.37039,2.37018,2.37039,27200000.0
2007-03-09 15:00:00,2.37042,2.37049,2.3701,2.3701,56800000.0
2007-03-09 15:01:00,2.37003,2.37033,2.37003,2.37012,34800000.0
2007-03-09 15:02:00,2.37032,2.37033,2.37005,2.37022,26400000.0
2007-03-09 15:03:00,2.37049,2.3707,2.37049,2.37066,18600000.0
2007-03-09 15:04:00,2.37071,2.37082,2.37034,2.37052,49000000.0
2007-03-09 15:05:00,2.37064,2.37064,2.37032,2.37048,44300000.0
2007-03-09 15:06:00,2.37022,2.37046,2.37022,2.37037,61900000.0
2007-03-09 15:07:00,2.37042,2.37057,2.37019,2.37022,35100000.0
2007-03-09 15:08:00,2.37031,2.37041,2.37017,2.37041,36700000.0
2007-03-09 15:09:00,2.37044,2.37057,2.37037,2.37057,23800000.0
2007-03-09 15:10:00,2.37055,2.37068,2.37039,2.37068,30900000.0
2007-03-09 15:11:00,2.37074,2.37074,2.37058,2.37061,32700000.0
2007-03-09 15:12:00,2.37063,2.37067,2.37048,2.37055,26200000.0
2007-03-09 15:13:00,2.3708,2.37087,2.3707,2.3707,15700000.0
2007-03-09 15:14:00,2.37076,2.37076,2.37045,2.37068,41700000.0
2007-03-09 15:15:00,2.37088,2.37088,2.37051,2.37052,28000000.0
2007-03-09 15:16:00,2.37049,2.37049,2.37033,2.37033,31800000.0
2007-03-09 15:17:00,2.37044,2.37066,2.37032,2.37052,38300000.0
2007-03-09 15:18:00,2.37052,2.37052,2.37028,2.37035,27600000.0
2007-03-09 15:19:00,2.37016,2.3705,2.37016,2.37047,50800000.0
2007-03-09 15:20:00,2.37068,2.37068,2.37026,2.37026,40400000.0
2007-03-09 15:21:00,2.37029,2.37029,2.3701,2.37012,30200000.0
2007-03-09 15:22:00,2.37005,2.37035,2.37005,2.37035,43500000.0
2007-03-09 15:23:00,2.37013,2.37013,2.36992,2.36992,40500000.0
2007-03-09 15:24:00,2.37003,2.37032,2.37003,2.37014,41700000.0
2007-03-09 15:25:00,2.37015,2.3705,2.37015,2.37046,26900000.0
2007-03-09 15:26:00,2.37043,2.37071,2.37043,2.37055,31300000.0
2007-03-09 15:27:00,2.37041,2.37092,2.37026,2.37092,35600000.0
2007-03-09 15:28:00,2.37092,2.37097,2.37082,2.37082,41300000.0
2007-03-09 15:29:00,2.37112,2.37114,2.37029,2.37069,41500000.0
2007-03-09 15:30:00,2.3715,2.3733,2.37096,2.3733,25900000.0
2007-03-09 15:31:00,2.37447,2.37493,2.3743,2.37467,57700000.0
2007-03-09 15:32:00,2.37452,2.37469,2.37415,2.3744,30800000.0
2007-03-09 15:33:00,2.3741,2.3741,2.37326,2.37326,14400000.0
2007-03-09 15:34:00,2.37295,2.37339,2.37289,2.37337,24000000.0
2007-03-09 15:35:00,2.37386,2.37567,2.37386,2.37567,56900000.0
2007-03-09 15:36:00,2.37612,2.37905,2.37612,2.37905,34200000.0
2007-03-09 15:37:00,2.37912,2.37931,2.37876,2.37931,25500000.0
2007-03-09 15:38:00,2.38,2.38132,2.37973,2.38132,49900000.0
2007-03-09 15:39:00,2.38158,2.38472,2.38152,2.3845,39700000.0
2007-03-09 15:40:00,2.38458,2.38458,2.38273,2.38273,45200000.0
2007-03-09 15:41:00,2.38296,2.3842,2.38296,2.38417,33000000.0
2007-03-09 15:42:00,2.38358,2.38384,2.38352,2.38371,36500000.0
2007-03-09 15:43:00,2.38343,2.38343,2.38237,2.38237,30300000.0
2007-03-09 15:44:00,2.38211,2.38275,2.38211,2.38271,37400000.0
2007-03-09 15:45:00,2.38273,2.38279,2.38208,2.38208,51800000.0
2007-03-09 15:46:00,2.38192,2.3822,2.38192,2.38193,21800000.0
2007-03-09 15:47:00,2.38178,2.38195,2.38147,2.38147,34700000.0
2007-03-09 15:48:00,2.38126,2.38177,2.38117,2.38175,41900000.0
2007-03-09 15:49:00,2.38197,2.38205,2.38048,2.38048,42000000.0
2007-03-09 15:50:00,2.38052,2.38072,2.38039,2.38072,23900000.0
2007-03-09 15:51:00,2.38094,2.3815,2.38094,2.3815,27700000.0
2007-03-09 15:52:00,2.38173,2.38274,2.38165,2.38274,43700000.0
2007-03-09 15:53:00,2.38285,2.38313,2.38281,2.38286,30900000.0
2007-03-09 15:54:00,2.38283,2.38299,2.38242,2.38242,31400000.0
2007-03-09 15:55:00,2.38236,2.38261,2.38236,2.3826,23200000.0
2007-03-09 15:56:00,2.38263,2.38366,2.38263,2.3836,41900000.0
2007-03-09 15:57:00,2.38375,2.38375,2.38277,2.3829,57199999.0
2007-03-09 15:58:00,2.38284,2.38314,2.38276,2.38297,34700000.0
2007-03-09 15:59:00,2.38299,2.38312,2.38274,2.38274,23800000.0
2007-03-09 16:00:00,2.38278,2.38284,2.38239,2.38239,30400000.0
2007-03-09 16:01:00,2.38219,2.38219,2.38199,2.38215,23800000.0
2007-03-09 16:02:00,2.38199,2.38218,2.38195,2.38196,22200000.0
2007-03-09 16:03:00,2.38197,2.38238,2.38191,2.38228,32500000.0
2007-03-09 16:04:00,2.38233,2.38269,2.38233,2.38262,32700000.0
2007-03-09 16:05:00,2.38265,2.38271,2.38243,2.38264,47900000.0
2007-03-09 16:06:00,2.38281,2.38287,2.38268,2.38268,26800000.0
2007-03-09 16:07:00,2.38274,2.38292,2.38247,2.38292,20200000.0
2007-03-09 16:08:00,2.38293,2.38293,2.38268,2.38269,44700000.0
2007-03-09 16:09:00,2.38265,2.38292,2.38264,2.38273,34700000.0
2007-03-09 16:10:00,2.38272,2.38285,2.38261,2.38276,20400000.0
2007-03-09 16:11:00,2.38262,2.38262,2.38227,2.38227,16500000.0
2007-03-09 16:12:00,2.38222,2.38254,2.38214,2.38254,48400000.0
2007-03-09 16:13:00,2.38251,2.38278,2.3825,2.3825,18000000.0
2007-03-09 16:14:00,2.38252,2.38252,2.3821,2.38215,50300000.0
2007-03-09 16:15:00,2.38206,2.38206,2.3817,2.38186,24700000.0
2007-03-09 16:16:00,2.38179,2.38181,2.38126,2.38132,52900000.0
2007-03-09 16:17:00,2.38131,2.38167,2.38129,2.38167,35500000.0
2007-03-09 16:18:00,2.38148,2.38148,2.38131,2.3814,37400000.0
2007-03-09 16:19:00,2.38141,2.38141,2.381,2.38105,51400000.0
2007-03-09 16:20:00,2.3811,2.3811,2.38074,2.38085,22000000.0
2007-03-09 16:21:00,2.38093,2.38114,2.38081,2.38094,38100000.0
2007-03-09 16:22:00,2.38104,2.38119,2.38091,2.38106,40500000.0
2007-03-09 16:23:00,2.38085,2.3811,2.38085,2.38098,32900000.0
2007-03-09 16:24:00,2.38103,2.38103,2.38082,2.38089,23600000.0
2007-03-09 16:25:00,2.38113,2.3813,2.38095,2.38127,29400000.0
2007-03-09 16:26:00,2.38129,2.38149,2.38118,2.38123,38600000.0
2007-03-09 16:27:00,2.38126,2.38158,2.3812,2.38153,28600000.0
2007-03-09 16:28:00,2.38194,2.3822,2.38167,2.3822,49700000.0
2007-03-09 16:29:00,2.38213,2.38233,2.38213,2.38233,25400000.0
2007-03-09 16:30:00,2.38224,2.3827,2.38224,2.3826,27400000.0
2007-03-09 16:31:00,2.38241,2.38271,2.38216,2.3826,27700000.0
2007-03-09 16:32:00,2.38291,2.38316,2.38291,2.38309,32200000.0
2007-03-09 16:33:00,2.3831,2.38325,2.38303,2.3832,39700000.0
2007-03-09 16:34:00,2.38326,2.38443,2.38315,2.38443,36100000.0
2007-03-09 16:35:00,2.38433,2.38451,2.3841,2.38435,35000000.0
2007-03-09 16:36:00,2.38426,2.38488,2.38416,2.38486,37100000.0
2007-03-09 16:37:00,2.38499,2.38521,2.38499,2.38505,31100000.0
2007-03-09 16:38:00,2.38481,2.38481,2.38427,2.38469,53900000.0
2007-03-09 16:39:00,2.38469,2.38472,2.38456,2.38463,41400000.0
2007-03-09 16:40:00,2.38452,2.38452,2.38422,2.38426,21300000.0
2007-03-09 16:41:00,2.38408,2.38414,2.38395,2.38395,34000000.0
2007-03-09 16:42:00,2.384,2.38416,2.38387,2.38404,43400000.0
2007-03-09 16:43:00,2.38418,2.38418,2.38371,2.38371,38500000.0
2007-03-09 16:44:00,2.38332,2.38354,2.38321,2.38332,43800000.0
2007-03-09 16:45:00,2.38335,2.38363,2.38311,2.38363,60100001.0
2007-03-09 16:46:00,2.38368,2.38379,2.38352,2.38372,44100000.0
2007-03-09 16:47:00,2.38363,2.38364,2.38333,2.3836,31200000.0
2007-03-09 16:48:00,2.38345,2.38365,2.38335,2.38357,40400000.0
2007-03-09 16:49:00,2.38372,2.38373,2.38319,2.38319,13500000.0
2007-03-09 16:50:00,2.38311,2.38331,2.38311,2.38311,34400000.0
2007-03-09 16:51:00,2.38298,2.38317,2.38298,2.38314,48900000.0
2007-03-09 16:52:00,2.38319,2.38319,2.38274,2.38274,26000000.0
2007-03-09 16:53:00,2.38276,2.38289,2.38257,2.38261,66500001.0
2007-03-09 16:54:00,2.38274,2.383,2.38274,2.38294,43200000.0
2007-03-09 16:55:00,2.38284,2.3829,2.38264,2.38287,16800000.0
2007-03-09 16:56:00,2.38304,2.38333,2.38304,2.38326,36600000.0
2007-03-09 16:57:00,2.38313,2.38331,2.38307,2.38319,29000000.0
2007-03-09 16:58:00,2.38327,2.38327,2.38301,2.38301,22900000.0
2007-03-09 16:59:00,2.38294,2.38307,2.38251,2.38273,23900000.0
2007-03-09 17:00:00,2.38272,2.38272,2.38246,2.38252,37600000.0
2007-03-09 17:01:00,2.38271,2.38271,2.38256,2.38261,38100000.0
2007-03-09 17:02:00,2.38235,2.38267,2.38235,2.38261,41200000.0
2007-03-09 17:03:00,2.3825,2.38262,2.38219,2.38225,42200000.0
2007-03-09 17:04:00,2.38214,2.3823,2.38212,2.38224,34200000.0
2007-03-09 17:05:00,2.38217,2.38226,2.38195,2.38226,44100000.0
2007-03-09 17:06:00,2.38206,2.38212,2.38162,2.38162,36300000.0
2007-03-09 17:07:00,2.38137,2.38167,2.38119,2.38138,34000000.0
2007-03-09 17:08:00,2.38143,2.38161,2.38143,2.38161,37800000.0
2007-03-09 17:09:00,2.38162,2.38175,2.38162,2.38167,34600000.0
2007-03-09 17:10:00,2.38158,2.38158,2.38125,2.38132,18700000.0
2007-03-09 17:11:00,2.38112,2.38135,2.38098,2.381,39200000.0
2007-03-09 17:12:00,2.38099,2.38099,2.38064,2.38099,28500000.0
2007-03-09 17:13:00,2.38114,2.38116,2.38017,2.38021,39500000.0
2007-03-09 17:14:00,2.38002,2.38017,2.3798,2.38017,28800000.0
2007-03-09 17:15:00,2.37997,2.38016,2.37993,2.38006,48900000.0
2007-03-09 17:16:00,2.38,2.38,2.37938,2.37938,54000000.0
2007-03-09 17:17:00,2.37913,2.37919,2.37848,2.37851,25800000.0
2007-03-09 17:18:00,2.37847,2.37847,2.37801,2.37828,47400000.0
2007-03-09 17:19:00,2.37842,2.3785,2.37805,2.37845,18800000.0
2007-03-09 17:20:00,2.37866,2.37881,2.37859,2.37861,34400000.0
2007-03-09 17:21:00,2.3785,2.37861,2.37829,2.37829,42800000.0
2007-03-09 17:22:00,2.3788,2.3789,2.37854,2.37884,67100000.0
2007-03-09 17:23:00,2.37878,2.37878,2.37857,2.37863,41700000.0
2007-03-09 17:24:00,2.37845,2.37875,2.37845,2.37875,27400000.0
2007-03-09 17:25:00,2.37865,2.37906,2.37864,2.37892,53099999.0
2007-03-09 17:26:00,2.37886,2.37921,2.37886,2.37921,45900001.0
2007-03-09 17:27:00,2.37927,2.37932,2.37927,2.3793,25800000.0
2007-03-09 17:28:00,2.37943,2.3796,2.37929,2.3796,16100000.0
2007-03-09 17:29:00,2.37976,2.37999,2.37945,2.37981,53800000.0
2007-03-09 17:30:00,2.37982,2.38023,2.37982,2.3801,53200000.0
2007-03-09 17:31:00,2.38027,2.38057,2.38027,2.38036,23400000.0
2007-03-09 17:32:00,2.38029,2.3804,2.38023,2.38038,28600000.0
2007-03-09 17:33:00,2.38038,2.38045,2.38024,2.38045,53300001.0
2007-03-09 17:34:00,2.38021,2.38021,2.37969,2.37969,32200000.0
2007-03-09 17:35:00,2.37981,2.37995,2.37961,2.37979,42900000.0
2007-03-09 17:36:00,2.37972,2.37983,2.3796,2.3798,43000000.0
2007-03-09 17:37:00,2.37958,2.37999,2.37958,2.37978,15800000.0
2007-03-09 17:38:00,2.37985,2.38006,2.37982,2.38006,23200000.0
2007-03-09 17:39:00,2.37997,2.3801,2.37986,2.37986,38900000.0
2007-03-09 17:40:00,2.37995,2.38016,2.3799,2.37992,26600000.0
2007-03-09 17:41:00,2.37997,2.38014,2.37988,2.37988,21000000.0
2007-03-09 17:42:00,2.37995,2.38004,2.37967,2.37979,54500000.0
2007-03-09 17:43:00,2.37977,2.38019,2.37977,2.38019,45700000.0
2007-03-09 17:44:00,2.38008,2.38008,2.37976,2.37985,52700000.0
2007-03-09 17:45:00,2.37967,2.37968,2.37946,2.37946,32100000.0
2007-03-09 17:46:00,2.37938,2.37967,2.37938,2.37967,11900000.0
2007-03-09 17:47:00,2.37972,2.37995,2.37948,2.37981,41100000.0
2007-03-09 17:48:00,2.37979,2.37985,2.37959,2.37973,62700000.0
2007-03-09 17:49:00,2.37953,2.37953,2.37924,2.37924,19400000.0
2007-03-09 17:50:00,2.37933,2.37987,2.37933,2.37987,40600000.0
2007-03-09 17:51:00,2.37992,2.37992,2.37971,2.37978,30700000.0
2007-03-09 17:52:00,2.37975,2.38019,2.37975,2.37994,32600000.0
2007-03-09 17:53:00,2.3799,2.3801,2.37982,2.37985,32900000.0
2007-03-09 17:54:00,2.37982,2.38051,2.37982,2.38051,11500000.0
2007-03-09 17:55:00,2.38039,2.38039,2.38016,2.38023,38900000.0
2007-03-09 17:56:00,2.38038,2.38038,2.37999,2.38004,28200000.0
2007-03-09 17:57:00,2.38008,2.38065,2.38002,2.38065,23600000.0
2007-03-09 17:58:00,2.38098,2.38111,2.38067,2.381,43800000.0
2007-03-09 17:59:00,2.38141,2.38159,2.38121,2.38137,30800000.0
2007-03-09 18:00:00,2.38146,2.3815,2.38093,2.38093,45200001.0
2007-03-09 18:01:00,2.38095,2.38095,2.38023,2.38023,297200000.0
2007-03-09 18:02:00,2.38034,2.38061,2.38015,2.3805,281400000.0
2007-03-09 18:03:00,2.38037,2.38051,2.37986,2.37986,447100000.0
2007-03-09 18:04:00,2.37987,2.38019,2.37949,2.37949,296700000.0
2007-03-09 18:05:00,2.37948,2.3796,2.3793,2.3793,196700000.0
2007-03-09 18:06:00,2.37923,2.37945,2.37906,2.37908,376299999.0
2007-03-09 18:07:00,2.37902,2.37932,2.37893,2.37917,427200001.0
2007-03-09 18:08:00,2.37908,2.37951,2.3789,2.37907,420300000.0
2007-03-09 18:09:00,2.37924,2.37948,2.37912,2.37948,284800000.0
2007-03-09 18:10:00,2.3796,2.37987,2.37953,2.37968,298099999.0
2007-03-09 18:11:00,2.3796,2.37981,2.37945,2.37967,203900000.0
2007-03-09 18:12:00,2.37955,2.38,2.37952,2.38,165200000.0
2007-03-09 18:13:00,2.37995,2.38007,2.37983,2.37984,173900001.0
2007-03-09 18:14:00,2.38011,2.38012,2.37974,2.37987,369399999.0
2007-03-09 18:15:00,2.38,2.38033,2.38,2.38001,302200000.0
2007-03-09 18:16:00,2.3802,2.3802,2.37982,2.37988,347400000.0
2007-03-09 18:17:00,2.37998,2.38031,2.37982,2.37992,224399999.0
2007-03-09 18:18:00,2.38004,2.38004,2.37967,2.37989,193999998.0
2007-03-09 18:19:00,2.37993,2.38016,2.37987,2.37999,278600000.0
2007-03-09 18:20:00,2.37994,2.38015,2.37994,2.38003,175799999.0
2007-03-09 18:21:00,2.37995,2.38019,2.37995,2.38012,176600000.0
2007-03-09 18:22:00,2.38002,2.38002,2.37977,2.37983,223900000.0
2007-03-09 18:23:00,2.3798,2.38007,2.37973,2.37995,351800000.0
2007-03-09 18:24:00,2.37981,2.37981,2.37938,2.3797,315800000.0
2007-03-09 18:25:00,2.3798,2.38025,2.37962,2.38005,274800000.0
2007-03-09 18:26:00,2.38011,2.3804,2.38,2.3801,319100001.0
2007-03-09 18:27:00,2.37999,2.38021,2.37976,2.38003,306700000.0
2007-03-09 18:28:00,2.38005,2.38017,2.3798,2.38008,212700000.0
2007-03-09 18:29:00,2.38009,2.38056,2.38002,2.38032,246300000.0
2007-03-09 18:30:00,2.38037,2.3806,2.38007,2.38027,249500000.0
2007-03-09 18:31:00,2.38037,2.38068,2.38037,2.38068,183900001.0
2007-03-09 18:32:00,2.38077,2.38116,2.38077,2.38106,173700000.0
2007-03-09 18:33:00,2.38115,2.38115,2.38065,2.38065,282800000.0
2007-03-09 18:34:00,2.38076,2.38115,2.3807,2.38095,413400000.0
2007-03-09 18:35:00,2.3811,2.38117,2.38099,2.38104,206900000.0
2007-03-09 18:36:00,2.3809,2.3811,2.38076,2.38105,72200000.0
2007-03-09 18:37:00,2.3812,2.3815,2.3812,2.3815,125100000.0
2007-03-09 18:38:00,2.38148,2.3816,2.38146,2.38147,102700000.0
2007-03-09 18:39:00,2.38139,2.38153,2.38107,2.38125,177800000.0
2007-03-09 18:40:00,2.38128,2.38154,2.38115,2.38149,202700000.0
2007-03-09 18:41:00,2.38149,2.38157,2.38136,2.38141,155600000.0
2007-03-09 18:42:00,2.38124,2.38147,2.38096,2.3811,121200001.0
2007-03-09 18:43:00,2.38103,2.38109,2.38084,2.38093,44700000.0
2007-03-09 18:44:00,2.38112,2.38132,2.38112,2.3812,136300000.0
2007-03-09 18:45:00,2.3813,2.38146,2.38127,2.38128,67100000.0
2007-03-09 18:46:00,2.3813,2.38137,2.38113,2.38119,33500000.0
2007-03-09 18:47:00,2.38109,2.38134,2.38104,2.38134,29100000.0
2007-03-09 18:48:00,2.38118,2.3812,2.38095,2.38098,80000000.0
2007-03-09 18:49:00,2.38111,2.38115,2.38099,2.38115,27800000.0
2007-03-09 18:50:00,2.38096,2.38118,2.38093,2.38103,30400000.0
2007-03-09 18:51:00,2.38106,2.38139,2.38105,2.38117,175100000.0
2007-03-09 18:52:00,2.38123,2.38144,2.38122,2.38122,196700000.0
2007-03-09 18:53:00,2.38125,2.38167,2.38116,2.38133,140400000.0
2007-03-09 18:54:00,2.3813,2.38155,2.38116,2.38155,118200000.0
2007-03-09 18:55:00,2.38184,2.38247,2.38184,2.38247,157600000.0
2007-03-09 18:56:00,2.3826,2.38267,2.38237,2.38237,51700001.0
2007-03-09 18:57:00,2.3823,2.3824,2.38183,2.38183,52600000.0
2007-03-09 18:58:00,2.38184,2.3821,2.38184,2.38186,200900000.0
2007-03-09 18:59:00,2.38187,2.38224,2.3818,2.38209,191400000.0
2007-03-09 19:00:00,2.38205,2.38205,2.38179,2.38193,58800000.0
2007-03-09 19:01:00,2.38175,2.38192,2.38175,2.38192,20100000.0
2007-03-09 19:02:00,2.38208,2.38287,2.38208,2.38287,177500000.0
2007-03-09 19:03:00,2.38306,2.38376,2.38294,2.3833,77800000.0
2007-03-09 19:04:00,2.38341,2.38364,2.38336,2.38357,31600000.0
2007-03-09 19:05:00,2.38361,2.38373,2.38353,2.38359,37100000.0
2007-03-09 19:06:00,2.38333,2.38384,2.38333,2.38355,236000000.0
2007-03-09 19:07:00,2.38355,2.38375,2.38338,2.38364,154500000.0
2007-03-09 19:08:00,2.38388,2.38422,2.38367,2.3842,223800001.0
2007-03-09 19:09:00,2.38424,2.38478,2.38424,2.38478,120100000.0
2007-03-09 19:10:00,2.38487,2.38493,2.38465,2.38478,99400000.0
2007-03-09 19:11:00,2.38477,2.38489,2.38467,2.38482,60900000.0
2007-03-09 19:12:00,2.38483,2.38503,2.38482,2.385,33400000.0
2007-03-09 19:13:00,2.38499,2.38504,2.38482,2.38493,144400000.0
2007-03-09 19:14:00,2.38505,2.38532,2.38492,2.38519,120000000.0
2007-03-09 19:15:00,2.38515,2.38531,2.38475,2.38531,114800000.0
2007-03-09 19:16:00,2.38529,2.38538,2.38522,2.38525,33500000.0
2007-03-09 19:17:00,2.3853,2.38547,2.3853,2.38536,86500000.0
2007-03-09 19:18:00,2.3854,2.38581,2.38536,2.38569,107000000.0
2007-03-09 19:19:00,2.38568,2.38585,2.38558,2.38558,82100000.0
2007-03-09 19:20:00,2.38573,2.38619,2.38573,2.38615,152399998.0
2007-03-09 19:21:00,2.38607,2.38639,2.38604,2.38639,142600000.0
2007-03-09 19:22:00,2.3865,2.38679,2.38642,2.3866,49500000.0
2007-03-09 19:23:00,2.38653,2.38661,2.38622,2.38638,158800000.0
2007-03-09 19:24:00,2.3865,2.38661,2.38647,2.3865,86599999.0
2007-03-09 19:25:00,2.38638,2.38666,2.38628,2.38649,102200000.0
2007-03-09 19:26:00,2.38659,2.38716,2.38659,2.38704,135500000.0
2007-03-09 19:27:00,2.38704,2.38725,2.38681,2.38702,144200000.0
2007-03-09 19:28:00,2.38693,2.38693,2.3867,2.3867,65500000.0
2007-03-09 19:29:00,2.38661,2.38663,2.38631,2.3865,100000000.0
2007-03-09 19:30:00,2.3865,2.38662,2.38636,2.38638,190299999.0
2007-03-09 19:31:00,2.38637,2.38654,2.38632,2.38653,66500000.0
2007-03-09 19:32:00,2.38661,2.38668,2.38643,2.38664,165499999.0
2007-03-09 19:33:00,2.38668,2.38698,2.3866,2.38698,81900000.0
2007-03-09 19:34:00,2.38715,2.38718,2.38697,2.38697,137200000.0
2007-03-09 19:35:00,2.38699,2.38716,2.38689,2.38698,118400000.0
2007-03-09 19:36:00,2.38695,2.38745,2.38684,2.3873,121200000.0
2007-03-09 19:37:00,2.3873,2.38734,2.38704,2.38704,42500000.0
2007-03-09 19:38:00,2.38695,2.38724,2.38695,2.38702,40500000.0
2007-03-09 19:39:00,2.387,2.38712,2.38695,2.38707,85200000.0
2007-03-09 19:40:00,2.387,2.387,2.38678,2.38678,126299998.0
2007-03-09 19:41:00,2.38674,2.38685,2.38654,2.38685,112200000.0
2007-03-09 19:42:00,2.3867,2.38674,2.38639,2.38662,99300000.0
2007-03-09 19:43:00,2.38654,2.3867,2.38642,2.38645,60200001.0
2007-03-09 19:44:00,2.38639,2.38645,2.38624,2.38636,91200000.0
2007-03-09 19:45:00,2.38615,2.38615,2.38591,2.3861,32500000.0
2007-03-09 19:46:00,2.38614,2.38614,2.38578,2.38578,85700000.0
2007-03-09 19:47:00,2.38581,2.38611,2.38581,2.38611,30800000.0
2007-03-09 19:48:00,2.38606,2.38617,2.38591,2.38591,67900000.0
2007-03-09 19:49:00,2.38607,2.38607,2.38577,2.38593,92800000.0
2007-03-09 19:50:00,2.38608,2.3864,2.38608,2.38621,79600000.0
2007-03-09 19:51:00,2.38632,2.38665,2.38632,2.38648,112900000.0
2007-03-09 19:52:00,2.38644,2.38651,2.38615,2.38615,74300000.0
2007-03-09 19:53:00,2.38613,2.38643,2.38613,2.38634,37700000.0
2007-03-09 19:54:00,2.38655,2.38662,2.38639,2.38645,70700000.0
2007-03-09 19:55:00,2.38649,2.38663,2.38649,2.3866,19700000.0
2007-03-09 19:56:00,2.38664,2.38664,2.3861,2.3861,77800000.0
2007-03-09 19:57:00,2.38602,2.38607,2.3858,2.38586,117200000.0
2007-03-09 19:58:00,2.38584,2.38597,2.38579,2.38585,100800000.0
2007-03-09 19:59:00,2.38592,2.38618,2.38591,2.38595,125300001.0
2007-03-09 20:00:00,2.38598,2.38612,2.38591,2.38591,53200000.0
2007-03-09 20:01:00,2.38589,2.3861,2.38578,2.38602,97100000.0
2007-03-09 20:02:00,2.38597,2.38608,2.38584,2.38593,46100000.0
2007-03-09 20:03:00,2.38597,2.38625,2.38597,2.38625,26300000.0
2007-03-09 20:04:00,2.38628,2.38628,2.38618,2.38618,33700000.0
2007-03-09 20:05:00,2.38617,2.38634,2.38617,2.3862,30400000.0
2007-03-09 20:06:00,2.3862,2.3864,2.3861,2.3861,28200000.0
2007-03-09 20:07:00,2.38605,2.38605,2.38581,2.38595,37600000.0
2007-03-09 20:08:00,2.38593,2.38607,2.38576,2.38576,56500000.0
2007-03-09 20:09:00,2.38579,2.38601,2.38572,2.38601,20300000.0
2007-03-09 20:10:00,2.3862,2.3862,2.3858,2.38581,48300000.0
2007-03-09 20:11:00,2.38569,2.38603,2.38569,2.3859,55700000.0
2007-03-09 20:12:00,2.3859,2.38603,2.38569,2.38581,166800000.0
2007-03-09 20:13:00,2.38555,2.38569,2.38547,2.38559,134400000.0
2007-03-09 20:14:00,2.38563,2.38582,2.38547,2.38547,95800000.0
2007-03-09 20:15:00,2.38551,2.3858,2.38542,2.38554,200200000.0
2007-03-09 20:16:00,2.3856,2.38591,2.3856,2.38574,133900000.0
2007-03-09 20:17:00,2.38573,2.38579,2.38569,2.38572,21300000.0
2007-03-09 20:18:00,2.38582,2.38582,2.38561,2.38565,80900000.0
2007-03-09 20:19:00,2.38567,2.38589,2.38565,2.38571,178300000.0
2007-03-09 20:20:00,2.38573,2.38596,2.38565,2.38568,219800000.0
2007-03-09 20:21:00,2.38564,2.38588,2.38563,2.38588,78200000.0
2007-03-09 20:22:00,2.38588,2.38589,2.38574,2.38579,86800000.0
2007-03-09 20:23:00,2.38578,2.38601,2.38574,2.38588,166000000.0
2007-03-09 20:24:00,2.38586,2.38606,2.38586,2.38606,59500000.0
2007-03-09 20:25:00,2.38609,2.38617,2.38593,2.38607,197700000.0
2007-03-09 20:26:00,2.38612,2.38625,2.38606,2.38613,157000000.0
2007-03-09 20:27:00,2.3861,2.38629,2.38608,2.38626,136800000.0
2007-03-09 20:28:00,2.38623,2.38645,2.38621,2.38629,191500001.0
2007-03-09 20:29:00,2.3864,2.38647,2.38618,2.3863,158800000.0
2007-03-09 20:30:00,2.38586,2.38645,2.38579,2.38614,372100000.0
2007-03-09 20:31:00,2.38625,2.38625,2.38579,2.38579,200300000.0
2007-03-09 20:32:00,2.3858,2.38596,2.38565,2.38595,411600000.0
2007-03-09 20:33:00,2.38589,2.386,2.38577,2.3859,76100000.0
2007-03-09 20:34:00,2.3859,2.38601,2.38584,2.38589,68000000.0
2007-03-09 20:35:00,2.38597,2.38608,2.38573,2.38573,64200000.0
2007-03-09 20:36:00,2.38571,2.3858,2.38564,2.38577,80500000.0
2007-03-09 20:37:00,2.38568,2.38586,2.38566,2.38573,86500000.0
2007-03-09 20:38:00,2.38579,2.38613,2.3857,2.38572,172200000.0
2007-03-09 20:39:00,2.38569,2.38573,2.38554,2.38573,110100000.0
2007-03-09 20:40:00,2.38589,2.38597,2.38572,2.38584,156800000.0
2007-03-09 20:41:00,2.3858,2.38593,2.38575,2.38585,91900000.0
2007-03-09 20:42:00,2.38601,2.38611,2.38588,2.38589,63800000.0
2007-03-09 20:43:00,2.38598,2.38608,2.38584,2.38593,111200001.0
2007-03-09 20:44:00,2.38608,2.3863,2.38607,2.3861,195300000.0
2007-03-09 20:45:00,2.3861,2.38623,2.38602,2.3861,47300000.0
2007-03-09 20:46:00,2.38609,2.38619,2.38602,2.38605,21800000.0
2007-03-09 20:47:00,2.38605,2.38616,2.38594,2.38594,144100000.0
2007-03-09 20:48:00,2.38605,2.38641,2.38605,2.38637,207700000.0
2007-03-09 20:49:00,2.38641,2.38641,2.38623,2.38631,96600000.0
2007-03-09 20:50:00,2.38635,2.38666,2.38634,2.38634,172700000.0
2007-03-09 20:51:00,2.38632,2.38633,2.38616,2.38616,111500001.0
2007-03-09 20:52:00,2.38613,2.38626,2.38603,2.38616,133000000.0
2007-03-09 20:53:00,2.38617,2.38626,2.38598,2.38602,247000000.0
2007-03-09 20:54:00,2.38605,2.38607,2.38595,2.38598,141600000.0
2007-03-09 20:55:00,2.38584,2.38584,2.38574,2.38574,33300000.0
2007-03-09 20:56:00,2.38565,2.38591,2.38565,2.38567,271900000.0
2007-03-09 20:57:00,2.38565,2.38575,2.38528,2.38543,316200000.0
2007-03-09 20:58:00,2.38538,2.38555,2.38456,2.38509,161400000.0
2007-03-09 20:59:00,2.38529,2.38592,2.38529,2.38583,280800000.0
2007-03-09 21:00:00,2.38581,2.38581,2.3853,2.38531,267700000.0
2007-03-09 21:01:00,2.38525,2.38538,2.38459,2.38464,339700000.0
2007-03-09 21:02:00,2.38454,2.38462,2.38441,2.38441,86600000.0
2007-03-09 21:03:00,2.38449,2.38466,2.3843,2.3843,97700000.0
2007-03-09 21:04:00,2.38429,2.38461,2.38429,2.38449,39700000.0
2007-03-09 21:05:00,2.38449,2.38449,2.38408,2.38425,81600000.0
2007-03-09 21:06:00,2.38429,2.38448,2.38429,2.38437,82300000.0
2007-03-09 21:07:00,2.38433,2.38459,2.38427,2.3845,24100000.0
2007-03-09 21:08:00,2.38451,2.38451,2.3842,2.3842,28000000.0
2007-03-09 21:09:00,2.38418,2.38427,2.38418,2.38422,31600000.0
2007-03-09 21:10:00,2.38425,2.38432,2.38421,2.38427,102300000.0
2007-03-09 21:11:00,2.38426,2.38443,2.38408,2.38408,135400001.0
2007-03-09 21:12:00,2.38395,2.38402,2.38392,2.38393,31600000.0
2007-03-09 21:13:00,2.38383,2.38397,2.38371,2.38375,135200000.0
2007-03-09 21:14:00,2.38385,2.384,2.38356,2.38365,149800000.0
2007-03-09 21:15:00,2.38366,2.38387,2.38342,2.38359,164600001.0
2007-03-09 21:16:00,2.38339,2.38368,2.38318,2.38345,95300000.0
2007-03-09 21:17:00,2.38347,2.38347,2.38308,2.38329,156200000.0
2007-03-09 21:18:00,2.38331,2.38336,2.38317,2.38336,103300000.0
2007-03-09 21:19:00,2.38335,2.38342,2.38326,2.38326,77900000.0
2007-03-09 21:20:00,2.38343,2.38353,2.38321,2.38325,230900000.0
2007-03-09 21:21:00,2.38327,2.38361,2.38325,2.3834,261699999.0
2007-03-09 21:22:00,2.38354,2.38365,2.38338,2.38352,149100000.0
2007-03-09 21:23:00,2.38378,2.38378,2.38328,2.3833,107900000.0
2007-03-09 21:24:00,2.38337,2.38341,2.3833,2.38333,71300000.0
2007-03-09 21:25:00,2.3833,2.38343,2.3833,2.38343,64400000.0
2007-03-09 21:26:00,2.38359,2.38369,2.38359,2.38369,37500000.0
2007-03-09 21:27:00,2.3837,2.3837,2.38349,2.38354,45000000.0
2007-03-09 21:28:00,2.38354,2.38358,2.38327,2.38341,107600001.0
2007-03-09 21:29:00,2.38349,2.38372,2.38349,2.3836,45400000.0
2007-03-09 21:30:00,2.38359,2.38359,2.38342,2.38345,36000000.0
2007-03-09 21:31:00,2.38341,2.38341,2.38321,2.38331,35600000.0
2007-03-09 21:32:00,2.3834,2.3834,2.38298,2.38298,154700000.0
2007-03-09 21:33:00,2.38293,2.38302,2.38285,2.38285,55200000.0
2007-03-09 21:34:00,2.38293,2.38322,2.38287,2.3829,133300000.0
2007-03-09 21:35:00,2.38306,2.38306,2.38296,2.38296,26100000.0
2007-03-09 21:36:00,2.38292,2.38332,2.38292,2.38326,18400000.0
2007-03-09 21:37:00,2.38342,2.38355,2.38338,2.38342,74100000.0
2007-03-09 21:38:00,2.38343,2.3837,2.38343,2.38362,85400000.0
2007-03-09 21:39:00,2.38356,2.38363,2.38348,2.38356,68000000.0
2007-03-09 21:40:00,2.3836,2.3837,2.38347,2.38358,24300000.0
2007-03-09 21:41:00,2.38336,2.38345,2.38327,2.38327,34200000.0
2007-03-09 21:42:00,2.38303,2.38303,2.38279,2.383,79900000.0
2007-03-09 21:43:00,2.38299,2.3832,2.3829,2.3829,85700000.0
2007-03-09 21:44:00,2.38294,2.38305,2.38276,2.38284,96500000.0
2007-03-09 21:45:00,2.3829,2.38313,2.38288,2.38288,93399999.0
2007-03-09 21:46:00,2.38295,2.38295,2.38265,2.38295,64200000.0
2007-03-09 21:47:00,2.38298,2.38308,2.38273,2.38278,148400000.0
2007-03-09 21:48:00,2.38272,2.38284,2.38269,2.38269,61600000.0
2007-03-09 21:49:00,2.38282,2.38282,2.38258,2.38274,89300000.0
2007-03-09 21:50:00,2.38292,2.38294,2.38277,2.38277,34600000.0
2007-03-09 21:51:00,2.38292,2.38312,2.38287,2.38312,38800000.0
2007-03-09 21:52:00,2.3831,2.3832,2.38291,2.38309,144600000.0
2007-03-09 21:53:00,2.38302,2.38313,2.38298,2.38301,48100000.0
2007-03-09 21:54:00,2.38297,2.38304,2.38291,2.38302,25700000.0
2007-03-09 21:55:00,2.38311,2.38353,2.38311,2.38353,70200000.0
2007-03-09 21:56:00,2.38342,2.38342,2.38277,2.38302,46300000.0
2007-03-09 21:57:00,2.38293,2.38293,2.38282,2.38286,36500000.0
2007-03-09 21:58:00,2.38285,2.38292,2.38274,2.3828,27100000.0
2007-03-09 21:59:00,2.38266,2.38276,2.3824,2.3824,187200000.0
2007-03-09 22:00:00,2.38228,2.38242,2.38184,2.38236,51000000.0
2007-03-09 22:01:00,2.38248,2.38257,2.38244,2.38245,31100000.0
2007-03-09 22:02:00,2.38236,2.38245,2.38211,2.38211,74100000.0
2007-03-09 22:03:00,2.38214,2.38216,2.38208,2.38215,29500000.0
2007-03-09 22:04:00,2.38221,2.38236,2.3822,2.3823,71500000.0
2007-03-09 22:05:00,2.38234,2.38257,2.3823,2.38253,78800000.0
2007-03-09 22:06:00,2.38254,2.38254,2.3824,2.3825,26800000.0
2007-03-09 22:07:00,2.38252,2.38252,2.38244,2.38248,27100000.0
2007-03-09 22:08:00,2.38258,2.38274,2.38258,2.38269,37500000.0
2007-03-09 22:09:00,2.3827,2.38309,2.38263,2.38309,56800000.0
2007-03-09 22:10:00,2.38328,2.38344,2.38319,2.38336,22300000.0
2007-03-09 22:11:00,2.38323,2.38323,2.3829,2.38304,24300000.0
2007-03-09 22:12:00,2.38308,2.38308,2.38286,2.38287,69700000.0
2007-03-09 22:13:00,2.38277,2.38277,2.38243,2.38243,27700000.0
2007-03-09 22:14:00,2.38247,2.38249,2.38235,2.3824,8400000.0
2007-03-09 22:15:00,2.38226,2.38253,2.38223,2.38223,103300000.0
2007-03-09 22:16:00,2.38213,2.38227,2.38187,2.38187,134400000.0
2007-03-09 22:17:00,2.38209,2.38214,2.38209,2.38214,4000000.0
2007-03-09 22:18:00,2.38239,2.38282,2.38239,2.38282,41400000.0
2007-03-09 22:19:00,2.38283,2.38304,2.38282,2.38282,46100000.0
2007-03-09 22:20:00,2.38278,2.38281,2.38272,2.38275,33100000.0
2007-03-09 22:21:00,2.38279,2.38284,2.38271,2.38284,48200000.0
2007-03-09 22:22:00,2.38281,2.38291,2.38264,2.38275,120000000.0
2007-03-09 22:23:00,2.38273,2.38282,2.38264,2.38275,92299999.0
2007-03-09 22:24:00,2.38271,2.38271,2.38265,2.3827,22500000.0
2007-03-09 22:25:00,2.38284,2.38284,2.38261,2.38277,37800000.0
2007-03-09 22:26:00,2.38273,2.38273,2.38259,2.38261,28400000.0
2007-03-09 22:27:00,2.38263,2.38271,2.38259,2.38267,20300000.0
2007-03-09 22:28:00,2.38272,2.38272,2.38252,2.38262,30000000.0
2007-03-09 22:29:00,2.3826,2.38272,2.38257,2.38263,159300000.0
2007-03-09 22:30:00,2.38262,2.38285,2.38262,2.38272,97400000.0
2007-03-09 22:31:00,2.3828,2.38282,2.38276,2.38276,22900000.0
2007-03-09 22:32:00,2.38283,2.38289,2.38279,2.38282,31600000.0
2007-03-09 22:33:00,2.38288,2.38303,2.38287,2.38301,64400000.0
2007-03-09 22:34:00,2.38299,2.38309,2.38289,2.38292,89400000.0
2007-03-09 22:35:00,2.38279,2.38296,2.38274,2.38274,29000000.0
2007-03-09 22:36:00,2.38278,2.38278,2.38272,2.38275,29000000.0
2007-03-09 22:37:00,2.38277,2.38285,2.38273,2.38273,43100000.0
2007-03-09 22:38:00,2.38273,2.38284,2.38252,2.38267,31800000.0
2007-03-09 22:39:00,2.3828,2.38288,2.38268,2.38268,22500000.0
2007-03-09 22:40:00,2.38272,2.38295,2.3827,2.3828,22500000.0
2007-03-09 22:41:00,2.38276,2.38282,2.38262,2.38264,44700000.0
2007-03-09 22:42:00,2.38282,2.38308,2.38266,2.38271,79800000.0
2007-03-09 22:43:00,2.38312,2.38332,2.38301,2.38304,131000000.0
2007-03-09 22:44:00,2.38307,2.38344,2.38307,2.38335,78800000.0
2007-03-09 22:45:00,2.38348,2.38364,2.38341,2.38356,63600000.0
2007-03-09 22:46:00,2.38367,2.38389,2.38347,2.38366,90000000.0
2007-03-09 22:47:00,2.38405,2.38435,2.38405,2.38435,35400000.0
2007-03-09 22:48:00,2.38438,2.38451,2.38428,2.38433,96000000.0
2007-03-09 22:49:00,2.38437,2.38454,2.38422,2.38443,61000000.0
2007-03-09 22:50:00,2.38426,2.38426,2.38418,2.38418,22200000.0
2007-03-09 22:51:00,2.38409,2.38417,2.38361,2.38407,80200000.0
2007-03-09 22:52:00,2.38409,2.38422,2.38399,2.38421,62100000.0
2007-03-09 22:53:00,2.38421,2.38431,2.38402,2.3842,40400000.0
2007-03-09 22:54:00,2.3842,2.3842,2.38414,2.38417,43200000.0
2007-03-09 22:55:00,2.38386,2.38413,2.38373,2.38392,51000000.0
2007-03-09 22:56:00,2.38403,2.38403,2.38372,2.38372,23500000.0
2007-03-09 22:57:00,2.38386,2.38411,2.38378,2.38401,44300000.0
2007-03-09 22:58:00,2.38388,2.38411,2.38388,2.384,33800000.0
2007-03-09 22:59:00,2.38388,2.38404,2.38385,2.38404,25200000.0
2007-03-09 23:00:00,2.38409,2.38418,2.38409,2.38418,11100000.0
2007-03-09 23:01:00,2.38429,2.38466,2.38429,2.38453,43500000.0
2007-03-09 23:02:00,2.38462,2.38465,2.38454,2.38463,22400000.0
2007-03-09 23:03:00,2.38453,2.38457,2.38453,2.38457,9400000.0
2007-03-09 23:04:00,2.38453,2.38467,2.38451,2.38453,32200000.0
2007-03-09 23:05:00,2.38457,2.38467,2.38457,2.38462,17600000.0
2007-03-09 23:06:00,2.38477,2.38523,2.38477,2.38523,20700000.0
2007-03-09 23:07:00,2.3854,2.3855,2.38512,2.38512,34800000.0
2007-03-09 23:08:00,2.38522,2.38522,2.38496,2.38502,33700000.0
2007-03-09 23:09:00,2.38483,2.38483,2.38464,2.3848,36300000.0
2007-03-09 23:10:00,2.38483,2.385,2.38483,2.3849,33500000.0
2007-03-09 23:11:00,2.38484,2.38484,2.38454,2.38454,28200000.0
2007-03-09 23:12:00,2.38463,2.38479,2.38462,2.38475,43700000.0
2007-03-09 23:13:00,2.38478,2.38478,2.38462,2.38464,29100000.0
2007-03-09 23:14:00,2.38459,2.38486,2.38459,2.3848,31100000.0
2007-03-09 23:15:00,2.38491,2.38496,2.38481,2.38481,15400000.0
2007-03-09 23:16:00,2.38484,2.38484,2.38481,2.38481,12800000.0
2007-03-09 23:17:00,2.38489,2.38508,2.38489,2.38503,9100000.0
2007-03-09 23:18:00,2.38524,2.38531,2.38503,2.38503,22100000.0
2007-03-09 23:19:00,2.38502,2.38509,2.38496,2.38498,23000000.0
2007-03-09 23:20:00,2.38491,2.38491,2.38468,2.38468,33800000.0
2007-03-09 23:21:00,2.3847,2.3847,2.38447,2.38458,30400000.0
2007-03-09 23:22:00,2.38487,2.38487,2.38468,2.3847,28700000.0
2007-03-09 23:23:00,2.38471,2.38487,2.38468,2.3848,14000000.0
2007-03-09 23:24:00,2.38476,2.38488,2.38473,2.38488,14400000.0
2007-03-09 23:25:00,2.38498,2.38498,2.38473,2.38489,28500000.0
2007-03-09 23:26:00,2.38499,2.38506,2.38493,2.38502,41800000.0
2007-03-09 23:27:00,2.38484,2.38502,2.38484,2.38495,48900000.0
2007-03-09 23:28:00,2.38494,2.38504,2.38484,2.38485,32400000.0
2007-03-09 23:29:00,2.38484,2.38495,2.3848,2.38486,15600000.0
2007-03-09 23:30:00,2.38495,2.38496,2.38489,2.38495,26900000.0
2007-03-09 23:31:00,2.38461,2.38474,2.38446,2.38474,16800000.0
2007-03-09 23:32:00,2.38492,2.38492,2.3848,2.3848,11500000.0
2007-03-09 23:33:00,2.38466,2.38474,2.38457,2.38459,49500000.0
2007-03-09 23:34:00,2.3846,2.38472,2.38435,2.38446,21400000.0
2007-03-09 23:35:00,2.3845,2.38455,2.38427,2.38452,63200000.0
2007-03-09 23:36:00,2.38431,2.38453,2.38431,2.38453,21100000.0
2007-03-09 23:37:00,2.38457,2.38469,2.38454,2.38454,11100000.0
2007-03-09 23:38:00,2.38449,2.38472,2.38446,2.38458,22700000.0
2007-03-09 23:39:00,2.38448,2.38476,2.38447,2.38462,50700000.0
2007-03-09 23:40:00,2.38457,2.38458,2.38457,2.38458,7200000.0
2007-03-09 23:41:00,2.38465,2.3847,2.38462,2.38462,35700000.0
2007-03-09 23:42:00,2.38479,2.38479,2.3846,2.38463,26700000.0
2007-03-09 23:43:00,2.38465,2.38466,2.38451,2.3846,23100000.0
2007-03-09 23:44:00,2.38457,2.38476,2.38454,2.38454,29600000.0
2007-03-09 23:45:00,2.38454,2.38464,2.38427,2.38433,21200000.0
2007-03-09 23:46:00,2.38433,2.38465,2.38407,2.38465,41600000.0
2007-03-09 23:47:00,2.38441,2.38465,2.38434,2.38449,27700000.0
2007-03-09 23:48:00,2.38457,2.38457,2.38434,2.38441,25800000.0
2007-03-09 23:49:00,2.38429,2.38458,2.38429,2.38458,34200000.0
2007-03-09 23:50:00,2.38474,2.38486,2.38464,2.38474,33000000.0
2007-03-09 23:51:00,2.38481,2.38481,2.38458,2.38465,38900000.0
2007-03-09 23:52:00,2.38467,2.38499,2.38467,2.3849,39500000.0
2007-03-09 23:53:00,2.38484,2.38503,2.38484,2.38491,57900001.0
2007-03-09 23:54:00,2.38509,2.38514,2.38485,2.38506,20200000.0
2007-03-09 23:55:00,2.38485,2.38488,2.38464,2.38464,32600000.0
2007-03-09 23:56:00,2.38498,2.38498,2.38466,2.38466,45600000.0
2007-03-09 23:57:00,2.38465,2.38486,2.38465,2.38465,33700000.0
2007-03-09 23:58:00,2.38488,2.38511,2.38488,2.38511,38500000.0
2007-03-09 23:59:00,2.38502,2.38519,2.38502,2.38519,23000000.0
2007-03-11 23:00:00,2.38381,2.38448,2.38365,2.38448,22300000.0
2007-03-11 23:01:00,2.38625,2.38713,2.38315,2.38315,49800000.0
2007-03-11 23:02:00,2.38352,2.38412,2.38347,2.38412,42600001.0
2007-03-11 23:03:00,2.38427,2.38449,2.38405,2.38415,46500000.0
2007-03-11 23:04:00,2.38387,2.3845,2.38381,2.38424,43400000.0
2007-03-11 23:05:00,2.38429,2.38447,2.38402,2.38431,32200000.0
2007-03-11 23:06:00,2.38425,2.38456,2.38414,2.38431,38900000.0
2007-03-11 23:07:00,2.38382,2.38495,2.38366,2.38492,54300000.0
2007-03-11 23:08:00,2.38463,2.38509,2.38419,2.38508,47800000.0
2007-03-11 23:09:00,2.38528,2.3854,2.38465,2.38535,39000000.0
2007-03-11 23:10:00,2.3851,2.38543,2.38432,2.38456,31200000.0
2007-03-11 23:11:00,2.38518,2.38535,2.38443,2.38471,29700000.0
2007-03-11 23:12:00,2.38455,2.38521,2.38423,2.38429,24000000.0
2007-03-11 23:13:00,2.38435,2.38474,2.38423,2.38474,20700000.0
2007-03-11 23:14:00,2.38441,2.38511,2.38436,2.38494,41800001.0
2007-03-11 23:15:00,2.38497,2.38498,2.38443,2.38471,25800000.0
2007-03-11 23:16:00,2.38463,2.38488,2.38388,2.38401,46400000.0
2007-03-11 23:17:00,2.38425,2.38451,2.38354,2.38362,29800000.0
2007-03-11 23:18:00,2.38335,2.3841,2.38335,2.38381,43200000.0
2007-03-11 23:19:00,2.38342,2.38407,2.38342,2.38402,42100000.0
2007-03-11 23:20:00,2.38439,2.38439,2.38381,2.38381,45600000.0
2007-03-11 23:21:00,2.38378,2.38452,2.38375,2.38434,33500000.0
2007-03-11 23:22:00,2.38403,2.38408,2.38363,2.38397,56300000.0
2007-03-11 23:23:00,2.38434,2.38507,2.38434,2.385,20600000.0
2007-03-11 23:24:00,2.38419,2.38485,2.38418,2.38477,38200000.0
2007-03-11 23:25:00,2.3848,2.38493,2.38382,2.38424,61500000.0
2007-03-11 23:26:00,2.3846,2.38483,2.3841,2.38429,46800000.0
2007-03-11 23:27:00,2.3847,2.38478,2.3839,2.38396,68100000.0
2007-03-11 23:28:00,2.38358,2.38446,2.38358,2.38427,32400000.0
2007-03-11 23:29:00,2.38401,2.38434,2.38384,2.3842,59100000.0
2007-03-11 23:30:00,2.38398,2.38415,2.38361,2.38404,44700000.0
2007-03-11 23:31:00,2.38383,2.38393,2.38368,2.38369,35500000.0
2007-03-11 23:32:00,2.38359,2.38396,2.38359,2.38378,32000000.0
2007-03-11 23:33:00,2.3835,2.38421,2.3835,2.38421,39100000.0
2007-03-11 23:34:00,2.38388,2.38398,2.38377,2.38377,34000000.0
2007-03-11 23:35:00,2.38374,2.3842,2.38374,2.38398,45800000.0
2007-03-11 23:36:00,2.38417,2.38441,2.38375,2.38375,26900000.0
2007-03-11 23:37:00,2.38383,2.38447,2.38383,2.38398,65600000.0
2007-03-11 23:38:00,2.38418,2.38437,2.38418,2.38428,38000000.0
2007-03-11 23:39:00,2.38401,2.38455,2.3838,2.38387,27100000.0
2007-03-11 23:40:00,2.38402,2.3844,2.38375,2.38402,43400000.0
2007-03-11 23:41:00,2.38394,2.38394,2.38342,2.38352,21600000.0
2007-03-11 23:42:00,2.38356,2.38452,2.38356,2.38384,50400000.0
2007-03-11 23:43:00,2.38353,2.38375,2.38327,2.38346,41600000.0
2007-03-11 23:44:00,2.38383,2.38404,2.38325,2.38347,25000000.0
2007-03-11 23:45:00,2.38373,2.38374,2.38317,2.38333,34300000.0
2007-03-11 23:46:00,2.38391,2.38419,2.38332,2.38376,50700001.0
2007-03-11 23:47:00,2.38401,2.38467,2.3836,2.38467,43400000.0
2007-03-11 23:48:00,2.38394,2.38485,2.38393,2.38485,50999999.0
2007-03-11 23:49:00,2.38451,2.38502,2.38414,2.38502,42400000.0
2007-03-11 23:50:00,2.38505,2.38505,2.38414,2.38414,25000000.0
2007-03-11 23:51:00,2.38502,2.38502,2.38392,2.38413,44800000.0
2007-03-11 23:52:00,2.38373,2.38461,2.38373,2.38423,34000000.0
2007-03-11 23:53:00,2.38388,2.38446,2.38385,2.38419,28800000.0
2007-03-11 23:54:00,2.3844,2.3844,2.38413,2.38424,34000000.0
2007-03-11 23:55:00,2.38393,2.38431,2.38388,2.38388,67500000.0
2007-03-11 23:56:00,2.38397,2.38411,2.38376,2.38388,35000000.0
2007-03-11 23:57:00,2.38393,2.3844,2.38391,2.3844,17800000.0
2007-03-11 23:58:00,2.3847,2.3847,2.3845,2.38464,19900000.0
2007-03-11 23:59:00,2.38437,2.38437,2.38396,2.38404,35800000.0
2007-03-12 00:00:00,2.38422,2.38445,2.38383,2.38383,20800000.0
2007-03-12 00:01:00,2.38427,2.38443,2.38401,2.38432,32300000.0
2007-03-12 00:02:00,2.38427,2.38461,2.38404,2.38433,52600000.0
2007-03-12 00:03:00,2.38431,2.38436,2.38391,2.38406,16600000.0
2007-03-12 00:04:00,2.38413,2.38418,2.38384,2.384,61400000.0
2007-03-12 00:05:00,2.38412,2.3844,2.38368,2.38375,66799999.0
2007-03-12 00:06:00,2.38363,2.38426,2.38351,2.38409,42499999.0
2007-03-12 00:07:00,2.38375,2.38415,2.38352,2.38401,18000000.0
2007-03-12 00:08:00,2.38352,2.38352,2.3833,2.3833,24500000.0
2007-03-12 00:09:00,2.38325,2.38334,2.38305,2.38334,31000000.0
2007-03-12 00:10:00,2.38338,2.3835,2.38331,2.38348,10400000.0
2007-03-12 00:11:00,2.38363,2.38379,2.38363,2.38374,30800000.0
2007-03-12 00:12:00,2.38388,2.38413,2.38381,2.38388,45200000.0
2007-03-12 00:13:00,2.38394,2.38397,2.38368,2.38397,21600000.0
2007-03-12 00:14:00,2.38405,2.38405,2.38394,2.384,17000000.0
2007-03-12 00:15:00,2.38391,2.38397,2.38391,2.38397,4800000.0
2007-03-12 00:16:00,2.38389,2.38389,2.38347,2.38363,39600000.0
2007-03-12 00:17:00,2.38401,2.38423,2.38384,2.38384,39700000.0
2007-03-12 00:18:00,2.3839,2.38402,2.3839,2.3839,28000000.0
2007-03-12 00:19:00,2.38407,2.38407,2.38378,2.38392,35800000.0
2007-03-12 00:20:00,2.38425,2.38465,2.38425,2.38451,42600000.0
2007-03-12 00:21:00,2.3841,2.3841,2.38358,2.38397,25200000.0
2007-03-12 00:22:00,2.38408,2.3843,2.384,2.38425,44500000.0
2007-03-12 00:23:00,2.38423,2.38434,2.3841,2.3841,54500000.0
2007-03-12 00:24:00,2.38432,2.38432,2.38397,2.38409,34100000.0
2007-03-12 00:25:00,2.38403,2.38422,2.38385,2.38422,28600000.0
2007-03-12 00:26:00,2.38436,2.38454,2.38424,2.38444,41700000.0
2007-03-12 00:27:00,2.38453,2.38492,2.38453,2.3849,18100000.0
2007-03-12 00:28:00,2.38503,2.38539,2.38503,2.38513,29300000.0
2007-03-12 00:29:00,2.38507,2.38522,2.38507,2.38514,23200000.0
2007-03-12 00:30:00,2.3854,2.38547,2.38516,2.38516,41200000.0
2007-03-12 00:31:00,2.38527,2.38535,2.38518,2.38535,37800000.0
2007-03-12 00:32:00,2.38537,2.38551,2.38536,2.38544,50500000.0
2007-03-12 00:33:00,2.38536,2.38564,2.38535,2.38541,44100000.0
2007-03-12 00:34:00,2.38521,2.38554,2.3851,2.38522,35200000.0
2007-03-12 00:35:00,2.38527,2.3856,2.3852,2.3856,55700000.0
2007-03-12 00:36:00,2.38577,2.3859,2.38577,2.3859,12800000.0
2007-03-12 00:37:00,2.38601,2.38601,2.38578,2.38592,35000000.0
2007-03-12 00:38:00,2.38604,2.38604,2.38584,2.38593,30400000.0
2007-03-12 00:39:00,2.38608,2.38646,2.38608,2.3863,18800000.0
2007-03-12 00:40:00,2.38641,2.38664,2.38633,2.38633,32400000.0
2007-03-12 00:41:00,2.38662,2.38666,2.38642,2.38654,31200000.0
2007-03-12 00:42:00,2.38658,2.38664,2.38631,2.38649,38900000.0
2007-03-12 00:43:00,2.38686,2.38705,2.38684,2.38705,28200001.0
2007-03-12 00:44:00,2.38702,2.38707,2.38683,2.3869,34500000.0
2007-03-12 00:45:00,2.38683,2.38705,2.38683,2.38702,12000000.0
2007-03-12 00:46:00,2.38678,2.38716,2.38674,2.38705,42800000.0
2007-03-12 00:47:00,2.38721,2.38743,2.38721,2.38721,22300000.0
2007-03-12 00:48:00,2.38724,2.3874,2.38724,2.38738,23700000.0
2007-03-12 00:49:00,2.38728,2.3875,2.38701,2.3871,26600000.0
2007-03-12 00:50:00,2.38711,2.38727,2.38705,2.38705,18300000.0
2007-03-12 00:51:00,2.38698,2.38722,2.38679,2.38722,35000000.0
2007-03-12 00:52:00,2.38688,2.38712,2.38688,2.38704,33700000.0
2007-03-12 00:53:00,2.38714,2.38754,2.38714,2.38725,36900000.0
2007-03-12 00:54:00,2.38737,2.38762,2.38737,2.38762,9300000.0
2007-03-12 00:55:00,2.38747,2.38754,2.38733,2.38733,18700000.0
2007-03-12 00:56:00,2.38725,2.38754,2.38723,2.3875,25600000.0
2007-03-12 00:57:00,2.38755,2.38768,2.38744,2.38768,23500000.0
2007-03-12 00:58:00,2.38742,2.38742,2.38709,2.38717,22100000.0
2007-03-12 00:59:00,2.38724,2.38748,2.38705,2.38705,20000000.0
2007-03-12 01:00:00,2.38703,2.38716,2.38665,2.38716,48400000.0
2007-03-12 01:01:00,2.38723,2.38727,2.38693,2.38725,38400000.0
2007-03-12 01:02:00,2.387,2.38731,2.38692,2.38721,24700000.0
2007-03-12 01:03:00,2.38727,2.38743,2.38682,2.38682,39500000.0
2007-03-12 01:04:00,2.38724,2.38727,2.3869,2.3869,41800000.0
2007-03-12 01:05:00,2.3872,2.3872,2.38703,2.3871,27000000.0
2007-03-12 01:06:00,2.38699,2.38729,2.38693,2.38729,27600000.0
2007-03-12 01:07:00,2.3871,2.38729,2.38705,2.38729,31000000.0
2007-03-12 01:08:00,2.38756,2.38801,2.38756,2.38764,24200000.0
2007-03-12 01:09:00,2.38785,2.38785,2.38706,2.38706,12800000.0
2007-03-12 01:10:00,2.38719,2.38739,2.38719,2.38732,26500000.0
2007-03-12 01:11:00,2.38718,2.38759,2.38718,2.38759,26600000.0
2007-03-12 01:12:00,2.38735,2.38765,2.38735,2.38763,37000000.0
2007-03-12 01:13:00,2.3874,2.38752,2.387,2.387,34900000.0
2007-03-12 01:14:00,2.38688,2.387,2.38687,2.38693,23900000.0
2007-03-12 01:15:00,2.38698,2.38708,2.38693,2.38705,11200000.0
2007-03-12 01:16:00,2.38715,2.38717,2.38706,2.38708,30800000.0
2007-03-12 01:17:00,2.38715,2.3875,2.38711,2.38738,21000000.0
2007-03-12 01:18:00,2.38745,2.38766,2.38742,2.38759,41900000.0
2007-03-12 01:19:00,2.38738,2.38742,2.38738,2.38742,6400000.0
2007-03-12 01:20:00,2.38738,2.38762,2.38738,2.3875,62200000.0
2007-03-12 01:21:00,2.38755,2.38767,2.38754,2.38759,12000000.0
2007-03-12 01:22:00,2.38745,2.38758,2.38735,2.38748,27400000.0
2007-03-12 01:23:00,2.38797,2.38797,2.38738,2.38773,51000000.0
2007-03-12 01:24:00,2.38755,2.38755,2.3875,2.3875,5200000.0
2007-03-12 01:25:00,2.38749,2.38778,2.38749,2.38768,33200000.0
2007-03-12 01:26:00,2.38756,2.38756,2.38737,2.38738,28800000.0
2007-03-12 01:27:00,2.38749,2.38797,2.38749,2.38758,65900000.0
2007-03-12 01:28:00,2.38752,2.38769,2.38752,2.38769,21400000.0
2007-03-12 01:29:00,2.3878,2.38785,2.38772,2.38772,22800000.0
2007-03-12 01:30:00,2.38776,2.38803,2.38775,2.38783,28800000.0
2007-03-12 01:31:00,2.38777,2.38838,2.38777,2.38838,21800000.0
2007-03-12 01:32:00,2.38824,2.38824,2.38781,2.38793,52700000.0
2007-03-12 01:33:00,2.38786,2.3881,2.38783,2.3881,43100000.0
2007-03-12 01:34:00,2.38815,2.38849,2.38813,2.38813,65700000.0
2007-03-12 01:35:00,2.38829,2.38909,2.38829,2.38909,20700000.0
2007-03-12 01:36:00,2.38915,2.38915,2.38873,2.38893,25100000.0
2007-03-12 01:37:00,2.38878,2.38885,2.38841,2.38841,24000000.0
2007-03-12 01:38:00,2.38849,2.38852,2.3884,2.38848,30000000.0
2007-03-12 01:39:00,2.38835,2.38835,2.38774,2.38774,42600000.0
2007-03-12 01:40:00,2.38784,2.38796,2.38779,2.38787,24200000.0
2007-03-12 01:41:00,2.38789,2.38789,2.38725,2.38748,43500000.0
2007-03-12 01:42:00,2.38735,2.38759,2.38735,2.38756,23600000.0
2007-03-12 01:43:00,2.38748,2.38764,2.38748,2.3876,25800000.0
2007-03-12 01:44:00,2.38769,2.3878,2.38747,2.38748,36800000.0
2007-03-12 01:45:00,2.38733,2.38758,2.38733,2.38748,28400000.0
2007-03-12 01:46:00,2.3874,2.38758,2.3873,2.3873,22600000.0
2007-03-12 01:47:00,2.38729,2.38747,2.38698,2.38729,32900000.0
2007-03-12 01:48:00,2.38744,2.38748,2.38715,2.38715,45400000.0
2007-03-12 01:49:00,2.38708,2.38767,2.38699,2.38767,23600000.0
2007-03-12 01:50:00,2.38765,2.3887,2.38763,2.3887,33800000.0
2007-03-12 01:51:00,2.38888,2.38909,2.38866,2.38898,29100000.0
2007-03-12 01:52:00,2.38873,2.38875,2.38838,2.38859,41600000.0
2007-03-12 01:53:00,2.38853,2.3887,2.38845,2.3887,36900000.0
2007-03-12 01:54:00,2.38854,2.38854,2.38813,2.38813,28300000.0
2007-03-12 01:55:00,2.3882,2.38836,2.38805,2.38805,30700000.0
2007-03-12 01:56:00,2.38796,2.38808,2.38767,2.38786,23200000.0
2007-03-12 01:57:00,2.38821,2.38821,2.38794,2.38811,30000000.0
2007-03-12 01:58:00,2.38833,2.38919,2.38833,2.38919,27000000.0
2007-03-12 01:59:00,2.38899,2.38949,2.38899,2.38938,27400000.0
2007-03-12 02:00:00,2.38928,2.38951,2.38922,2.38936,23100000.0
2007-03-12 02:01:00,2.38916,2.38956,2.38916,2.38946,33100000.0
2007-03-12 02:02:00,2.38934,2.38934,2.38877,2.38894,27400000.0
2007-03-12 02:03:00,2.3889,2.38912,2.38884,2.38898,24000000.0
2007-03-12 02:04:00,2.38899,2.38928,2.38899,2.38919,33000000.0
2007-03-12 02:05:00,2.38903,2.38929,2.38833,2.38837,46700000.0
2007-03-12 02:06:00,2.3882,2.38838,2.38802,2.38822,31900000.0
2007-03-12 02:07:00,2.38837,2.38847,2.3877,2.38788,42800000.0
2007-03-12 02:08:00,2.38784,2.38784,2.38766,2.38766,5600000.0
2007-03-12 02:09:00,2.38759,2.38788,2.38745,2.38784,31900000.0
2007-03-12 02:10:00,2.38803,2.38857,2.38803,2.38842,49700000.0
2007-03-12 02:11:00,2.38815,2.38815,2.38797,2.38797,24700000.0
2007-03-12 02:12:00,2.38804,2.38804,2.38777,2.38797,28000000.0
2007-03-12 02:13:00,2.38784,2.38798,2.38782,2.38786,17800000.0
2007-03-12 02:14:00,2.38788,2.38795,2.38782,2.38791,31500000.0
2007-03-12 02:15:00,2.38812,2.38812,2.38753,2.38753,32700000.0
2007-03-12 02:16:00,2.38756,2.38795,2.38756,2.38792,16500000.0
2007-03-12 02:17:00,2.38782,2.38828,2.38782,2.38825,44200000.0
2007-03-12 02:18:00,2.38817,2.38817,2.38759,2.38759,40100000.0
2007-03-12 02:19:00,2.38728,2.38734,2.38713,2.38715,50200000.0
2007-03-12 02:20:00,2.3873,2.38752,2.38719,2.38736,27400000.0
2007-03-12 02:21:00,2.38737,2.38766,2.38737,2.38765,26200000.0
2007-03-12 02:22:00,2.38786,2.38803,2.38771,2.38792,34500000.0
2007-03-12 02:23:00,2.38792,2.38816,2.38784,2.38784,33900000.0
2007-03-12 02:24:00,2.38782,2.38801,2.38773,2.38777,46100000.0
2007-03-12 02:25:00,2.38772,2.38783,2.38756,2.38764,25700000.0
2007-03-12 02:26:00,2.3879,2.38811,2.38773,2.38777,32800000.0
2007-03-12 02:27:00,2.3876,2.3876,2.38745,2.38745,20000000.0
2007-03-12 02:28:00,2.38742,2.38758,2.38736,2.38748,24700000.0
2007-03-12 02:29:00,2.38741,2.38757,2.38728,2.38728,28800000.0
2007-03-12 02:30:00,2.38743,2.38759,2.38741,2.38741,30600000.0
2007-03-12 02:31:00,2.38735,2.38749,2.38729,2.38749,28000000.0
2007-03-12 02:32:00,2.38731,2.38731,2.38708,2.38722,20400000.0
2007-03-12 02:33:00,2.38729,2.38755,2.38728,2.38738,44500000.0
2007-03-12 02:34:00,2.38732,2.38732,2.38682,2.38693,33500000.0
2007-03-12 02:35:00,2.38681,2.38681,2.38647,2.38663,27000000.0
2007-03-12 02:36:00,2.38679,2.38679,2.38654,2.38665,24200000.0
2007-03-12 02:37:00,2.38666,2.38667,2.38622,2.38622,18200000.0
2007-03-12 02:38:00,2.38632,2.38641,2.38592,2.38592,31100000.0
2007-03-12 02:39:00,2.38595,2.38605,2.38576,2.386,49400000.0
2007-03-12 02:40:00,2.38592,2.38592,2.38581,2.38584,22100000.0
2007-03-12 02:41:00,2.38568,2.38568,2.38526,2.38541,32700000.0
2007-03-12 02:42:00,2.38538,2.38544,2.38484,2.38544,58800000.0
2007-03-12 02:43:00,2.38492,2.38492,2.38461,2.38473,24200000.0
2007-03-12 02:44:00,2.38502,2.38502,2.38488,2.38492,29000000.0
2007-03-12 02:45:00,2.3848,2.38498,2.38476,2.38488,25700000.0
2007-03-12 02:46:00,2.38477,2.38501,2.38473,2.38473,39400000.0
2007-03-12 02:47:00,2.38466,2.38491,2.38466,2.38491,25000000.0
2007-03-12 02:48:00,2.38504,2.38515,2.38483,2.38495,31400000.0
2007-03-12 02:49:00,2.38485,2.38485,2.38484,2.38484,10700000.0
2007-03-12 02:50:00,2.38466,2.38466,2.38449,2.38454,21400000.0
2007-03-12 02:51:00,2.38483,2.3849,2.38473,2.38477,32200000.0
2007-03-12 02:52:00,2.38458,2.38472,2.38452,2.38462,34900000.0
2007-03-12 02:53:00,2.38488,2.38501,2.38458,2.38495,37000000.0
2007-03-12 02:54:00,2.38507,2.38544,2.38493,2.38544,41000000.0
2007-03-12 02:55:00,2.38564,2.38569,2.3849,2.38518,54100000.0
2007-03-12 02:56:00,2.3855,2.3855,2.3852,2.38537,38800000.0
2007-03-12 02:57:00,2.38545,2.3857,2.38524,2.3857,30600000.0
2007-03-12 02:58:00,2.38578,2.38615,2.38578,2.38608,26100000.0
2007-03-12 02:59:00,2.38619,2.38647,2.38608,2.38637,29900000.0
2007-03-12 03:00:00,2.38628,2.38656,2.38628,2.38645,43500001.0
2007-03-12 03:01:00,2.38634,2.38654,2.38619,2.38654,46800000.0
2007-03-12 03:02:00,2.38659,2.38661,2.38648,2.38659,45000000.0
2007-03-12 03:03:00,2.38627,2.38642,2.38609,2.38638,43900000.0
2007-03-12 03:04:00,2.38632,2.38639,2.38607,2.38627,34600000.0
2007-03-12 03:05:00,2.38604,2.38627,2.38604,2.38611,27300000.0
2007-03-12 03:06:00,2.38594,2.38609,2.38591,2.38606,44800000.0
2007-03-12 03:07:00,2.38607,2.38619,2.38592,2.38619,28300000.0
2007-03-12 03:08:00,2.38617,2.38621,2.386,2.38615,20400000.0
2007-03-12 03:09:00,2.38587,2.38608,2.38584,2.38586,22200000.0
2007-03-12 03:10:00,2.38579,2.38592,2.38572,2.38573,41400000.0
2007-03-12 03:11:00,2.38569,2.38581,2.38557,2.38567,32600000.0
2007-03-12 03:12:00,2.38566,2.38566,2.38535,2.38535,19000000.0
2007-03-12 03:13:00,2.38524,2.38551,2.38524,2.38547,23700000.0
2007-03-12 03:14:00,2.38558,2.38586,2.38531,2.38579,27800000.0
2007-03-12 03:15:00,2.38592,2.38605,2.38588,2.38591,24400000.0
2007-03-12 03:16:00,2.38578,2.38615,2.38578,2.38598,30200000.0
2007-03-12 03:17:00,2.38596,2.38596,2.38564,2.38577,40000000.0
2007-03-12 03:18:00,2.38597,2.38597,2.38583,2.38596,27800000.0
2007-03-12 03:19:00,2.38601,2.38601,2.38574,2.38574,7600000.0
2007-03-12 03:20:00,2.38575,2.38593,2.38575,2.38575,44800000.0
2007-03-12 03:21:00,2.3856,2.3858,2.3856,2.38562,34000000.0
2007-03-12 03:22:00,2.38567,2.3858,2.3856,2.38564,20200000.0
2007-03-12 03:23:00,2.38573,2.38575,2.38565,2.3857,35100000.0
2007-03-12 03:24:00,2.38605,2.38674,2.38605,2.38673,26800000.0
2007-03-12 03:25:00,2.38662,2.38662,2.38617,2.38617,13200000.0
2007-03-12 03:26:00,2.38611,2.38626,2.3861,2.38624,30600000.0
2007-03-12 03:27:00,2.38618,2.38618,2.38604,2.38615,34800000.0
2007-03-12 03:28:00,2.38624,2.38632,2.3861,2.38632,25500000.0
2007-03-12 03:29:00,2.38623,2.38636,2.38623,2.38629,40500000.0
2007-03-12 03:30:00,2.3863,2.38649,2.3863,2.38647,25600000.0
2007-03-12 03:31:00,2.38633,2.38633,2.38599,2.3861,54000000.0
2007-03-12 03:32:00,2.38616,2.38656,2.38616,2.38645,46700000.0
2007-03-12 03:33:00,2.38657,2.38673,2.38655,2.38655,41300000.0
2007-03-12 03:34:00,2.3864,2.38672,2.38638,2.38662,22400000.0
2007-03-12 03:35:00,2.3866,2.38667,2.3866,2.38667,7200000.0
2007-03-12 03:36:00,2.38665,2.38665,2.38635,2.38645,41100000.0
2007-03-12 03:37:00,2.38624,2.38642,2.38606,2.38614,22000000.0
2007-03-12 03:38:00,2.38602,2.38613,2.38602,2.38609,35000000.0
2007-03-12 03:39:00,2.38606,2.38614,2.38588,2.38614,42400000.0
2007-03-12 03:40:00,2.38605,2.38622,2.38603,2.38617,55400000.0
2007-03-12 03:41:00,2.38607,2.38607,2.38589,2.38596,25500000.0
2007-03-12 03:42:00,2.38587,2.38596,2.38587,2.38596,6200000.0
2007-03-12 03:43:00,2.38603,2.38621,2.38603,2.38615,32500000.0
2007-03-12 03:44:00,2.3862,2.3862,2.38591,2.38613,47400000.0
2007-03-12 03:45:00,2.38606,2.38631,2.38606,2.38623,51400000.0
2007-03-12 03:46:00,2.38533,2.38622,2.38533,2.38593,38700000.0
2007-03-12 03:47:00,2.3861,2.3861,2.3861,2.3861,2400000.0
2007-03-12 03:48:00,2.3861,2.3861,2.3858,2.3861,25200000.0
2007-03-12 03:49:00,2.38612,2.38656,2.38612,2.38656,12700000.0
2007-03-12 03:50:00,2.38666,2.38668,2.38657,2.38663,14100000.0
2007-03-12 03:51:00,2.38685,2.38685,2.38665,2.3867,44100000.0
2007-03-12 03:52:00,2.38669,2.38685,2.38659,2.38659,30400000.0
2007-03-12 03:53:00,2.38663,2.38675,2.38662,2.38665,28300000.0
2007-03-12 03:54:00,2.38666,2.38682,2.38664,2.38667,35900000.0
2007-03-12 03:55:00,2.3867,2.3868,2.3866,2.3866,26100000.0
2007-03-12 03:56:00,2.38669,2.38684,2.38655,2.38661,65600000.0
2007-03-12 03:57:00,2.38661,2.38688,2.38657,2.38685,35400000.0
2007-03-12 03:58:00,2.38677,2.38677,2.38654,2.38661,17400000.0
2007-03-12 03:59:00,2.38645,2.38655,2.38633,2.38655,31000000.0
2007-03-12 04:00:00,2.38655,2.3866,2.38651,2.3866,22000000.0
2007-03-12 04:01:00,2.38659,2.38688,2.38659,2.38668,23800000.0
2007-03-12 04:02:00,2.38673,2.38718,2.38667,2.38705,21300000.0
2007-03-12 04:03:00,2.38716,2.38743,2.38712,2.38712,44700000.0
2007-03-12 04:04:00,2.38713,2.38738,2.38713,2.38738,20600000.0
2007-03-12 04:05:00,2.38735,2.3875,2.38732,2.38742,34500000.0
2007-03-12 04:06:00,2.38728,2.38728,2.38688,2.38694,15200000.0
2007-03-12 04:07:00,2.38681,2.38695,2.38681,2.38692,30000000.0
2007-03-12 04:08:00,2.3869,2.38713,2.3869,2.3869,41300000.0
2007-03-12 04:09:00,2.38699,2.38722,2.38677,2.38702,22400000.0
2007-03-12 04:10:00,2.38689,2.38707,2.38684,2.3869,33800000.0
2007-03-12 04:11:00,2.38696,2.38699,2.38687,2.38698,35800000.0
2007-03-12 04:12:00,2.38691,2.38734,2.38691,2.38734,27500000.0
2007-03-12 04:13:00,2.38712,2.38738,2.38709,2.38709,19900000.0
2007-03-12 04:14:00,2.38705,2.38723,2.38705,2.38706,35600000.0
2007-03-12 04:15:00,2.38699,2.38712,2.38699,2.38705,34500000.0
2007-03-12 04:16:00,2.38706,2.3871,2.38686,2.38693,18400000.0
2007-03-12 04:17:00,2.38698,2.38711,2.38693,2.38695,17400000.0
2007-03-12 04:18:00,2.38712,2.38712,2.38687,2.38692,53200000.0
2007-03-12 04:19:00,2.38708,2.38708,2.38701,2.38701,9400000.0
2007-03-12 04:20:00,2.38705,2.38713,2.38699,2.3871,33000000.0
2007-03-12 04:21:00,2.38693,2.38733,2.38674,2.38721,29000000.0
2007-03-12 04:22:00,2.38698,2.38716,2.38695,2.38699,36300000.0
2007-03-12 04:23:00,2.38708,2.38714,2.38708,2.38714,7400000.0
2007-03-12 04:24:00,2.38703,2.38703,2.3867,2.3867,41300000.0
2007-03-12 04:25:00,2.38677,2.387,2.38661,2.3868,20800000.0
2007-03-12 04:26:00,2.38684,2.38698,2.38678,2.38678,25600000.0
2007-03-12 04:27:00,2.38684,2.38684,2.38683,2.38683,14300000.0
2007-03-12 04:28:00,2.3871,2.38716,2.38706,2.38706,14000000.0
2007-03-12 04:29:00,2.38715,2.38715,2.38688,2.38691,13600000.0
2007-03-12 04:30:00,2.38689,2.38689,2.3867,2.38676,58400000.0
2007-03-12 04:31:00,2.3867,2.3868,2.3867,2.3868,9400000.0
2007-03-12 04:32:00,2.38671,2.38684,2.38671,2.38684,14100000.0
2007-03-12 04:33:00,2.38679,2.3869,2.38667,2.3869,17000000.0
2007-03-12 04:34:00,2.38696,2.38698,2.38685,2.38685,51100000.0
2007-03-12 04:35:00,2.38674,2.38697,2.38674,2.38697,9600000.0
2007-03-12 04:36:00,2.38689,2.38695,2.38679,2.38693,42500000.0
2007-03-12 04:37:00,2.38688,2.38688,2.38685,2.38685,15900000.0
2007-03-12 04:38:00,2.38683,2.38685,2.38682,2.38685,5000000.0
2007-03-12 04:39:00,2.38685,2.387,2.3868,2.3869,33600000.0
2007-03-12 04:40:00,2.38697,2.38708,2.38674,2.38697,26500000.0
2007-03-12 04:41:00,2.3871,2.3871,2.387,2.387,9200000.0
2007-03-12 04:42:00,2.38708,2.38708,2.38708,2.38708,2200000.0
2007-03-12 04:43:00,2.38719,2.38719,2.38711,2.38711,4000000.0
2007-03-12 04:44:00,2.38711,2.38723,2.38711,2.38711,8800000.0
2007-03-12 04:45:00,2.38719,2.38728,2.38716,2.38727,29800000.0
2007-03-12 04:46:00,2.38727,2.38727,2.38706,2.38706,42500000.0
2007-03-12 04:47:00,2.38702,2.38719,2.38702,2.38713,48600000.0
2007-03-12 04:48:00,2.38722,2.38722,2.38702,2.38706,43400000.0
2007-03-12 04:49:00,2.38729,2.38729,2.38705,2.38708,31800000.0
2007-03-12 04:50:00,2.38722,2.38744,2.38722,2.38738,33800000.0
2007-03-12 04:51:00,2.38717,2.38738,2.38707,2.38707,46800000.0
2007-03-12 04:52:00,2.38716,2.38716,2.38701,2.38701,19500000.0
2007-03-12 04:53:00,2.38704,2.38738,2.38677,2.3871,37600000.0
2007-03-12 04:54:00,2.38686,2.38723,2.38686,2.38695,31600000.0
2007-03-12 04:55:00,2.38705,2.38706,2.38685,2.38704,51000000.0
2007-03-12 04:56:00,2.38702,2.38702,2.38694,2.38694,9400000.0
2007-03-12 04:57:00,2.38697,2.38707,2.38686,2.38691,40300000.0
2007-03-12 04:58:00,2.38683,2.38684,2.38672,2.38684,17900000.0
2007-03-12 04:59:00,2.3869,2.3869,2.38652,2.38677,35700000.0
2007-03-12 05:00:00,2.38636,2.38671,2.38636,2.38664,15400000.0
2007-03-12 05:01:00,2.3864,2.3864,2.38607,2.38607,11200000.0
2007-03-12 05:02:00,2.38597,2.3862,2.38596,2.38609,23400000.0
2007-03-12 05:03:00,2.38611,2.38636,2.38611,2.38627,24100000.0
2007-03-12 05:04:00,2.38631,2.38631,2.38592,2.38618,59000000.0
2007-03-12 05:05:00,2.38622,2.38622,2.38609,2.3861,20700000.0
2007-03-12 05:06:00,2.38606,2.38606,2.38601,2.38601,17000000.0
2007-03-12 05:07:00,2.38599,2.38601,2.38599,2.38601,6400000.0
2007-03-12 05:08:00,2.38622,2.38629,2.38612,2.38615,8800000.0
2007-03-12 05:09:00,2.38609,2.38633,2.38609,2.38633,35000000.0
2007-03-12 05:10:00,2.38627,2.3863,2.38623,2.38623,30000000.0
2007-03-12 05:11:00,2.38641,2.38666,2.38641,2.38646,16500000.0
2007-03-12 05:12:00,2.38645,2.38654,2.38639,2.38639,23500000.0
2007-03-12 05:13:00,2.38632,2.38651,2.38632,2.3865,26600000.0
2007-03-12 05:14:00,2.38649,2.38649,2.38639,2.3864,41200000.0
2007-03-12 05:15:00,2.38652,2.38658,2.38652,2.38658,8800000.0
2007-03-12 05:16:00,2.38638,2.38643,2.38632,2.38632,34600000.0
2007-03-12 05:17:00,2.38632,2.38678,2.38632,2.38661,51800000.0
2007-03-12 05:18:00,2.3866,2.38681,2.38659,2.38679,44500000.0
2007-03-12 05:19:00,2.38686,2.38689,2.38674,2.38682,54600000.0
2007-03-12 05:20:00,2.3866,2.38678,2.38652,2.38665,43600000.0
2007-03-12 05:21:00,2.38662,2.38673,2.38662,2.38665,37000000.0
2007-03-12 05:22:00,2.38651,2.38654,2.38634,2.38652,24400000.0
2007-03-12 05:23:00,2.38656,2.38691,2.38655,2.38678,37600000.0
2007-03-12 05:24:00,2.38666,2.38673,2.38666,2.38666,24000000.0
2007-03-12 05:25:00,2.38655,2.38706,2.38653,2.38687,34800000.0
2007-03-12 05:26:00,2.38668,2.3868,2.38665,2.38673,53700000.0
2007-03-12 05:27:00,2.3867,2.38711,2.3867,2.38711,21500000.0
2007-03-12 05:28:00,2.3872,2.38722,2.3871,2.3871,31400000.0
2007-03-12 05:29:00,2.38705,2.38721,2.387,2.387,17400000.0
2007-03-12 05:30:00,2.38717,2.38747,2.38717,2.38747,25300000.0
2007-03-12 05:31:00,2.38746,2.38746,2.38705,2.38722,20200000.0
2007-03-12 05:32:00,2.38733,2.38764,2.38733,2.3875,29500000.0
2007-03-12 05:33:00,2.38764,2.38779,2.38764,2.38779,27000000.0
2007-03-12 05:34:00,2.38759,2.38783,2.38759,2.38779,23400000.0
2007-03-12 05:35:00,2.38797,2.388,2.38788,2.38795,20800000.0
2007-03-12 05:36:00,2.38777,2.38785,2.38771,2.38784,31300000.0
2007-03-12 05:37:00,2.38799,2.388,2.38782,2.388,26800000.0
2007-03-12 05:38:00,2.38778,2.38778,2.38762,2.3877,29800000.0
2007-03-12 05:39:00,2.38765,2.38779,2.38759,2.38779,21800000.0
2007-03-12 05:40:00,2.3877,2.38791,2.38758,2.38772,36100000.0
2007-03-12 05:41:00,2.38788,2.38803,2.38788,2.38791,24200000.0
2007-03-12 05:42:00,2.38788,2.38797,2.38788,2.38797,29400000.0
2007-03-12 05:43:00,2.38801,2.38808,2.38784,2.38808,19000000.0
2007-03-12 05:44:00,2.38793,2.38808,2.38791,2.38807,47200000.0
2007-03-12 05:45:00,2.38815,2.38815,2.38779,2.38779,38500001.0
2007-03-12 05:46:00,2.38801,2.38801,2.38787,2.38792,13600000.0
2007-03-12 05:47:00,2.388,2.38807,2.38796,2.38807,36600000.0
2007-03-12 05:48:00,2.38796,2.38796,2.38775,2.3878,47400000.0
2007-03-12 05:49:00,2.38774,2.38796,2.38768,2.38796,28800000.0
2007-03-12 05:50:00,2.38781,2.38789,2.38781,2.38789,12600000.0
2007-03-12 05:51:00,2.38786,2.38793,2.38779,2.38792,18000000.0
2007-03-12 05:52:00,2.38791,2.38791,2.38789,2.38789,4800000.0
2007-03-12 05:53:00,2.38778,2.38793,2.38778,2.38791,37900000.0
2007-03-12 05:54:00,2.38783,2.388,2.38783,2.388,38100000.0
2007-03-12 05:55:00,2.38801,2.38801,2.38782,2.388,18500000.0
2007-03-12 05:56:00,2.38807,2.38807,2.38795,2.38805,19300000.0
2007-03-12 05:57:00,2.38797,2.38813,2.38782,2.38804,34800000.0
2007-03-12 05:58:00,2.38798,2.38821,2.38797,2.38797,31900000.0
2007-03-12 05:59:00,2.38815,2.38815,2.38803,2.38813,26800000.0
2007-03-12 06:00:00,2.38809,2.38825,2.38806,2.38812,33700000.0
2007-03-12 06:01:00,2.38826,2.38826,2.38805,2.38815,16800000.0
2007-03-12 06:02:00,2.38799,2.38799,2.3879,2.3879,48000000.0
2007-03-12 06:03:00,2.38787,2.38809,2.38787,2.388,53000000.0
2007-03-12 06:04:00,2.38789,2.38805,2.38776,2.38805,46199999.0
2007-03-12 06:05:00,2.38796,2.38813,2.38796,2.38813,14100000.0
2007-03-12 06:06:00,2.38818,2.38834,2.38807,2.38828,46300000.0
2007-03-12 06:07:00,2.38824,2.38837,2.38783,2.38783,29200000.0
2007-03-12 06:08:00,2.38828,2.38828,2.38798,2.38815,32000000.0
2007-03-12 06:09:00,2.38823,2.38833,2.38805,2.38817,30100000.0
2007-03-12 06:10:00,2.38816,2.38823,2.38805,2.38815,51800000.0
2007-03-12 06:11:00,2.3882,2.38825,2.38812,2.38815,35000000.0
2007-03-12 06:12:00,2.38811,2.38821,2.38809,2.3881,22600000.0
2007-03-12 06:13:00,2.38802,2.38813,2.38802,2.38809,33800000.0
2007-03-12 06:14:00,2.38798,2.38807,2.3879,2.3879,15200000.0
2007-03-12 06:15:00,2.38794,2.388,2.38772,2.38786,34600000.0
2007-03-12 06:16:00,2.388,2.388,2.38773,2.38795,33700000.0
2007-03-12 06:17:00,2.38788,2.38788,2.38758,2.38776,29300000.0
2007-03-12 06:18:00,2.38792,2.38792,2.38775,2.38785,40200000.0
2007-03-12 06:19:00,2.38784,2.38789,2.38784,2.38786,12600000.0
2007-03-12 06:20:00,2.38792,2.38803,2.38792,2.38803,5200000.0
2007-03-12 06:21:00,2.38796,2.38811,2.38783,2.38811,41700000.0
2007-03-12 06:22:00,2.38806,2.38816,2.3879,2.38816,60100000.0
2007-03-12 06:23:00,2.38808,2.38808,2.3877,2.3877,64100000.0
2007-03-12 06:24:00,2.38778,2.38783,2.38777,2.3878,29600000.0
2007-03-12 06:25:00,2.38778,2.3879,2.38773,2.38773,22600000.0
2007-03-12 06:26:00,2.3878,2.38789,2.38766,2.38777,47200000.0
2007-03-12 06:27:00,2.38778,2.38778,2.38772,2.38778,26800000.0
2007-03-12 06:28:00,2.38711,2.38773,2.38701,2.38769,24300000.0
2007-03-12 06:29:00,2.38775,2.38801,2.38774,2.38774,26200000.0
2007-03-12 06:30:00,2.38787,2.38787,2.38764,2.38772,53700000.0
2007-03-12 06:31:00,2.38773,2.38801,2.38768,2.38792,31700000.0
2007-03-12 06:32:00,2.38798,2.38798,2.38761,2.38768,31300000.0
2007-03-12 06:33:00,2.38758,2.38778,2.38758,2.38758,41600000.0
2007-03-12 06:34:00,2.38765,2.3877,2.38753,2.38753,33000000.0
2007-03-12 06:35:00,2.38746,2.38746,2.38728,2.38728,36300000.0
2007-03-12 06:36:00,2.38734,2.38756,2.38734,2.38737,30400000.0
2007-03-12 06:37:00,2.38737,2.38746,2.38735,2.38744,32700000.0
2007-03-12 06:38:00,2.38704,2.38761,2.38704,2.3874,73200000.0
2007-03-12 06:39:00,2.38751,2.3876,2.38733,2.38733,7400000.0
2007-03-12 06:40:00,2.38737,2.38737,2.38725,2.38725,15600000.0
2007-03-12 06:41:00,2.38739,2.38744,2.38728,2.38728,36300000.0
2007-03-12 06:42:00,2.38731,2.38733,2.38726,2.38726,22300000.0
2007-03-12 06:43:00,2.38733,2.38735,2.38722,2.38728,46099999.0
2007-03-12 06:44:00,2.38722,2.38731,2.38721,2.38728,15300000.0
2007-03-12 06:45:00,2.38724,2.3874,2.38724,2.3874,30300000.0
2007-03-12 06:46:00,2.38745,2.38749,2.38728,2.38749,17800000.0
2007-03-12 06:47:00,2.38746,2.38757,2.3874,2.38748,21200000.0
2007-03-12 06:48:00,2.38736,2.38738,2.3873,2.38738,15900000.0
2007-03-12 06:49:00,2.38732,2.38734,2.38726,2.3873,25100001.0
2007-03-12 06:50:00,2.38733,2.38747,2.38728,2.38735,29000000.0
2007-03-12 06:51:00,2.38732,2.38744,2.38713,2.38731,55800000.0
2007-03-12 06:52:00,2.38728,2.38741,2.38722,2.38741,26200000.0
2007-03-12 06:53:00,2.3874,2.38753,2.38728,2.38728,39700000.0
2007-03-12 06:54:00,2.38732,2.38737,2.38723,2.38729,35800000.0
2007-03-12 06:55:00,2.38734,2.38746,2.38734,2.3874,24000000.0
2007-03-12 06:56:00,2.38756,2.38756,2.3874,2.3874,16400000.0
2007-03-12 06:57:00,2.38744,2.38754,2.38732,2.38754,18300000.0
2007-03-12 06:58:00,2.38729,2.38742,2.38712,2.38712,40300000.0
2007-03-12 06:59:00,2.38709,2.38729,2.38701,2.38701,26300000.0
2007-03-12 07:00:00,2.38721,2.38744,2.38715,2.38716,40300000.0
2007-03-12 07:01:00,2.38717,2.38723,2.38717,2.38723,7900000.0
2007-03-12 07:02:00,2.38725,2.38735,2.38725,2.38735,55400001.0
2007-03-12 07:03:00,2.38739,2.38757,2.38712,2.38742,39000000.0
2007-03-12 07:04:00,2.38737,2.38753,2.38735,2.38747,67200000.0
2007-03-12 07:05:00,2.38753,2.38753,2.3874,2.38744,24200000.0
2007-03-12 07:06:00,2.38745,2.38756,2.38743,2.38743,26300000.0
2007-03-12 07:07:00,2.3875,2.38782,2.3875,2.38778,27100000.0
2007-03-12 07:08:00,2.38772,2.3878,2.38772,2.3878,9800000.0
2007-03-12 07:09:00,2.38789,2.38812,2.38785,2.38812,19000000.0
2007-03-12 07:10:00,2.38785,2.38801,2.38778,2.38783,44400000.0
2007-03-12 07:11:00,2.38779,2.38795,2.38779,2.3878,25500000.0
2007-03-12 07:12:00,2.38776,2.38782,2.3877,2.38782,26600000.0
2007-03-12 07:13:00,2.3878,2.38794,2.38769,2.38794,36900000.0
2007-03-12 07:14:00,2.38781,2.38802,2.38781,2.38787,21200000.0
2007-03-12 07:15:00,2.38804,2.38805,2.38788,2.38795,35200000.0
2007-03-12 07:16:00,2.38761,2.38806,2.38761,2.38806,36000000.0
2007-03-12 07:17:00,2.38787,2.38801,2.38787,2.38794,28300000.0
2007-03-12 07:18:00,2.38799,2.38808,2.38797,2.38806,26300000.0
2007-03-12 07:19:00,2.38803,2.38813,2.38801,2.3881,27400000.0
2007-03-12 07:20:00,2.38805,2.3882,2.388,2.3881,42500000.0
2007-03-12 07:21:00,2.3881,2.38813,2.38799,2.3881,25400000.0
2007-03-12 07:22:00,2.38794,2.38815,2.38785,2.38791,41200000.0
2007-03-12 07:23:00,2.38798,2.38802,2.38787,2.38787,18200000.0
2007-03-12 07:24:00,2.38803,2.38803,2.38783,2.38795,43400000.0
2007-03-12 07:25:00,2.38791,2.38808,2.38789,2.3879,30100000.0
2007-03-12 07:26:00,2.38783,2.38794,2.38776,2.38787,22900000.0
2007-03-12 07:27:00,2.3879,2.38798,2.3879,2.38798,12500000.0
2007-03-12 07:28:00,2.38795,2.38795,2.38785,2.38787,5800000.0
2007-03-12 07:29:00,2.3879,2.38799,2.38782,2.38793,37800000.0
2007-03-12 07:30:00,2.38794,2.38798,2.38767,2.38779,46100000.0
2007-03-12 07:31:00,2.38793,2.388,2.38788,2.3879,30600000.0
2007-03-12 07:32:00,2.38769,2.38802,2.38753,2.38802,24800000.0
2007-03-12 07:33:00,2.38795,2.38802,2.38789,2.38802,23600000.0
2007-03-12 07:34:00,2.38782,2.38824,2.38782,2.38805,38700000.0
2007-03-12 07:35:00,2.38817,2.38834,2.38817,2.38823,19400000.0
2007-03-12 07:36:00,2.38809,2.38809,2.38809,2.38809,7200000.0
2007-03-12 07:37:00,2.3881,2.38815,2.388,2.388,30900000.0
2007-03-12 07:38:00,2.38807,2.38826,2.38803,2.38826,18300000.0
2007-03-12 07:39:00,2.3881,2.38822,2.38803,2.38822,27700000.0
2007-03-12 07:40:00,2.3882,2.3882,2.38796,2.38796,12800000.0
2007-03-12 07:41:00,2.38808,2.38827,2.388,2.38827,28300000.0
2007-03-12 07:42:00,2.38809,2.38816,2.38801,2.38816,46200000.0
2007-03-12 07:43:00,2.3881,2.38823,2.3881,2.38815,25900000.0
2007-03-12 07:44:00,2.38817,2.38817,2.38805,2.38805,21200000.0
2007-03-12 07:45:00,2.38808,2.38816,2.38797,2.38797,62400000.0
2007-03-12 07:46:00,2.38802,2.3881,2.3879,2.38805,33200000.0
2007-03-12 07:47:00,2.38805,2.38805,2.38774,2.38774,27800000.0
2007-03-12 07:48:00,2.38754,2.38776,2.38754,2.38776,36500000.0
2007-03-12 07:49:00,2.38774,2.38774,2.38735,2.38735,36200000.0
2007-03-12 07:50:00,2.38719,2.38719,2.38681,2.38681,19000000.0
2007-03-12 07:51:00,2.38669,2.38705,2.3866,2.38673,29700000.0
2007-03-12 07:52:00,2.38688,2.38709,2.38688,2.38709,32900000.0
2007-03-12 07:53:00,2.38708,2.38708,2.38687,2.38695,21500000.0
2007-03-12 07:54:00,2.38686,2.38699,2.38675,2.38675,44700000.0
2007-03-12 07:55:00,2.38672,2.38676,2.38655,2.38657,24300000.0
2007-03-12 07:56:00,2.38651,2.3866,2.38638,2.38638,11200000.0
2007-03-12 07:57:00,2.38647,2.38661,2.38647,2.38661,24400000.0
2007-03-12 07:58:00,2.38662,2.3867,2.38649,2.38649,23200000.0
2007-03-12 07:59:00,2.38656,2.38658,2.38631,2.38639,45600000.0
2007-03-12 08:00:00,2.38639,2.38639,2.38536,2.38547,44700000.0
2007-03-12 08:01:00,2.38546,2.38568,2.38536,2.38553,44400000.0
2007-03-12 08:02:00,2.38554,2.38588,2.38554,2.38582,33100000.0
2007-03-12 08:03:00,2.3857,2.3859,2.38557,2.38571,26000000.0
2007-03-12 08:04:00,2.38582,2.38591,2.38559,2.38591,37000000.0
2007-03-12 08:05:00,2.38586,2.38611,2.38586,2.38597,17900000.0
2007-03-12 08:06:00,2.38588,2.38588,2.38561,2.38571,45600000.0
2007-03-12 08:07:00,2.3857,2.38574,2.38549,2.38559,36500000.0
2007-03-12 08:08:00,2.38562,2.38562,2.38558,2.38558,3200000.0
2007-03-12 08:09:00,2.38535,2.38542,2.38535,2.3854,16600000.0
2007-03-12 08:10:00,2.3853,2.3856,2.3853,2.38542,49000000.0
2007-03-12 08:11:00,2.38541,2.38543,2.38526,2.38528,25000000.0
2007-03-12 08:12:00,2.38538,2.38557,2.38537,2.38557,31600000.0
2007-03-12 08:13:00,2.38579,2.38579,2.38562,2.38579,30300000.0
2007-03-12 08:14:00,2.38616,2.38625,2.386,2.3861,32600000.0
2007-03-12 08:15:00,2.38623,2.38623,2.38587,2.38597,15900000.0
2007-03-12 08:16:00,2.38599,2.38607,2.38583,2.38583,28200000.0
2007-03-12 08:17:00,2.38577,2.38594,2.3856,2.38588,40800000.0
2007-03-12 08:18:00,2.38587,2.38587,2.38549,2.38549,26300000.0
2007-03-12 08:19:00,2.38546,2.38574,2.38537,2.38574,16600000.0
2007-03-12 08:20:00,2.38524,2.38524,2.38502,2.38511,43800000.0
2007-03-12 08:21:00,2.38499,2.38525,2.38499,2.38525,22000000.0
2007-03-12 08:22:00,2.38495,2.38508,2.38493,2.38501,27200000.0
2007-03-12 08:23:00,2.38489,2.385,2.38489,2.385,19200000.0
2007-03-12 08:24:00,2.38491,2.38502,2.38468,2.38484,52500000.0
2007-03-12 08:25:00,2.38481,2.38487,2.38469,2.38487,13900000.0
2007-03-12 08:26:00,2.38519,2.3853,2.38519,2.38521,37100000.0
2007-03-12 08:27:00,2.38539,2.38554,2.38537,2.38545,29600000.0
2007-03-12 08:28:00,2.38549,2.38549,2.38523,2.38523,36300000.0
2007-03-12 08:29:00,2.3853,2.38538,2.38528,2.38538,22100000.0
2007-03-12 08:30:00,2.38522,2.38545,2.38515,2.38525,29000000.0
2007-03-12 08:31:00,2.38543,2.38545,2.38528,2.38539,52700001.0
2007-03-12 08:32:00,2.38545,2.38552,2.38542,2.38545,17800000.0
2007-03-12 08:33:00,2.3856,2.38567,2.38522,2.38522,21000000.0
2007-03-12 08:34:00,2.38528,2.38557,2.38522,2.38538,40600000.0
2007-03-12 08:35:00,2.38548,2.3856,2.38544,2.38549,49800000.0
2007-03-12 08:36:00,2.38559,2.38561,2.38545,2.3856,30500000.0
2007-03-12 08:37:00,2.38551,2.38568,2.38521,2.38533,28400000.0
2007-03-12 08:38:00,2.38536,2.38566,2.38536,2.38549,35600000.0
2007-03-12 08:39:00,2.38563,2.38581,2.38544,2.3858,56400000.0
2007-03-12 08:40:00,2.38583,2.38653,2.38583,2.38653,35300000.0
2007-03-12 08:41:00,2.38657,2.38672,2.38626,2.38649,27100000.0
2007-03-12 08:42:00,2.38653,2.38671,2.38644,2.38652,43000000.0
2007-03-12 08:43:00,2.3865,2.38664,2.38626,2.38626,43200000.0
2007-03-12 08:44:00,2.38639,2.3864,2.386,2.38616,63800000.0
2007-03-12 08:45:00,2.38619,2.38631,2.38605,2.38612,25400000.0
2007-03-12 08:46:00,2.38609,2.38643,2.38609,2.38635,13200000.0
2007-03-12 08:47:00,2.38648,2.38648,2.38621,2.38622,35700000.0
2007-03-12 08:48:00,2.38624,2.38643,2.38618,2.38638,30700000.0
2007-03-12 08:49:00,2.38649,2.38666,2.38649,2.38663,22600000.0
2007-03-12 08:50:00,2.38651,2.38715,2.3865,2.38715,39500000.0
2007-03-12 08:51:00,2.38697,2.38721,2.38694,2.38712,32800000.0
2007-03-12 08:52:00,2.38719,2.38727,2.38703,2.38712,41000000.0
2007-03-12 08:53:00,2.38705,2.38705,2.387,2.387,7200000.0
2007-03-12 08:54:00,2.3867,2.38685,2.38656,2.38656,16700000.0
2007-03-12 08:55:00,2.38645,2.38749,2.38645,2.38749,43000000.0
2007-03-12 08:56:00,2.38756,2.38779,2.38753,2.38765,18900000.0
2007-03-12 08:57:00,2.3875,2.38768,2.38738,2.38753,39900000.0
2007-03-12 08:58:00,2.38773,2.38773,2.38743,2.38743,45600000.0
2007-03-12 08:59:00,2.38741,2.3876,2.38741,2.38748,29400000.0
2007-03-12 09:00:00,2.3874,2.38742,2.3869,2.38724,25500000.0
2007-03-12 09:01:00,2.38741,2.38741,2.3871,2.38719,27800000.0
2007-03-12 09:02:00,2.38736,2.3877,2.38736,2.38758,22000000.0
2007-03-12 09:03:00,2.38757,2.38776,2.38746,2.38756,72600000.0
2007-03-12 09:04:00,2.38763,2.38793,2.38752,2.38769,29700000.0
2007-03-12 09:05:00,2.38769,2.38784,2.3876,2.38762,27000000.0
2007-03-12 09:06:00,2.38772,2.38788,2.38772,2.38775,11200000.0
2007-03-12 09:07:00,2.38776,2.38801,2.38764,2.38801,33800000.0
2007-03-12 09:08:00,2.38818,2.3882,2.38808,2.38813,29200000.0
2007-03-12 09:09:00,2.38805,2.38817,2.38801,2.38815,21600000.0
2007-03-12 09:10:00,2.38822,2.38822,2.38805,2.38805,14600000.0
2007-03-12 09:11:00,2.38804,2.3881,2.38774,2.38778,56600000.0
2007-03-12 09:12:00,2.38778,2.38782,2.38769,2.38769,22700000.0
2007-03-12 09:13:00,2.38768,2.38819,2.38768,2.38818,46300000.0
2007-03-12 09:14:00,2.38824,2.38824,2.38802,2.38805,26600000.0
2007-03-12 09:15:00,2.38827,2.38899,2.38827,2.38883,41400000.0
2007-03-12 09:16:00,2.38898,2.38904,2.3886,2.3886,26500000.0
2007-03-12 09:17:00,2.3885,2.38887,2.3885,2.38886,23200000.0
2007-03-12 09:18:00,2.38881,2.38908,2.38879,2.3888,27200000.0
2007-03-12 09:19:00,2.38874,2.38897,2.38864,2.38864,37000000.0
2007-03-12 09:20:00,2.3888,2.38887,2.38872,2.38872,30800000.0
2007-03-12 09:21:00,2.38889,2.38889,2.38822,2.38822,26200000.0
2007-03-12 09:22:00,2.38834,2.38858,2.38823,2.38833,50400000.0
2007-03-12 09:23:00,2.38827,2.38827,2.38804,2.38818,38300000.0
2007-03-12 09:24:00,2.38808,2.38829,2.38808,2.38829,27000000.0
2007-03-12 09:25:00,2.38803,2.38814,2.38799,2.38801,34900000.0
2007-03-12 09:26:00,2.38793,2.38884,2.38782,2.38884,26000000.0
2007-03-12 09:27:00,2.38899,2.38899,2.38803,2.38819,35000000.0
2007-03-12 09:28:00,2.38841,2.38874,2.3883,2.38874,27900000.0
2007-03-12 09:29:00,2.38853,2.38853,2.38832,2.38847,21000000.0
2007-03-12 09:30:00,2.38835,2.38863,2.38835,2.38841,31600000.0
2007-03-12 09:31:00,2.38837,2.3887,2.38826,2.38867,16600000.0
2007-03-12 09:32:00,2.38876,2.38876,2.38835,2.38871,43900000.0
2007-03-12 09:33:00,2.38895,2.38908,2.38872,2.38893,38400000.0
2007-03-12 09:34:00,2.38938,2.38995,2.3891,2.38946,19200000.0
2007-03-12 09:35:00,2.3896,2.38978,2.38947,2.38973,39700000.0
2007-03-12 09:36:00,2.38982,2.38991,2.3895,2.38969,39900000.0
2007-03-12 09:37:00,2.38977,2.3898,2.38954,2.38978,29200000.0
2007-03-12 09:38:00,2.38948,2.38949,2.38912,2.3892,87199997.0
2007-03-12 09:39:00,2.38926,2.38949,2.38915,2.38931,63600000.0
2007-03-12 09:40:00,2.38929,2.38944,2.38922,2.38922,59200000.0
2007-03-12 09:41:00,2.38943,2.38985,2.38943,2.38984,26700000.0
2007-03-12 09:42:00,2.38965,2.38976,2.38965,2.38976,32400000.0
2007-03-12 09:43:00,2.3897,2.38981,2.38952,2.38953,36600000.0
2007-03-12 09:44:00,2.38938,2.38938,2.38905,2.38905,47600000.0
2007-03-12 09:45:00,2.38885,2.38905,2.38882,2.3889,41900000.0
2007-03-12 09:46:00,2.38892,2.38914,2.38892,2.38914,30300000.0
2007-03-12 09:47:00,2.38906,2.38912,2.38857,2.38857,27600000.0
2007-03-12 09:48:00,2.38834,2.38845,2.38801,2.38801,54300000.0
2007-03-12 09:49:00,2.38803,2.38817,2.38787,2.388,30700000.0
2007-03-12 09:50:00,2.38812,2.38818,2.38791,2.38796,42700000.0
2007-03-12 09:51:00,2.38819,2.38819,2.38781,2.38781,30000000.0
2007-03-12 09:52:00,2.38782,2.38795,2.3875,2.38795,31200000.0
2007-03-12 09:53:00,2.3879,2.38838,2.38787,2.38838,21600000.0
2007-03-12 09:54:00,2.38846,2.38857,2.38835,2.38835,22800000.0
2007-03-12 09:55:00,2.38831,2.38847,2.38824,2.38836,18700000.0
2007-03-12 09:56:00,2.38844,2.3886,2.38832,2.38832,27300000.0
2007-03-12 09:57:00,2.38816,2.3882,2.38797,2.3882,54599999.0
2007-03-12 09:58:00,2.38847,2.3885,2.38824,2.38841,32700000.0
2007-03-12 09:59:00,2.38843,2.38873,2.3884,2.38844,30700000.0
2007-03-12 10:00:00,2.38832,2.38851,2.38825,2.38832,37100000.0
2007-03-12 10:01:00,2.38833,2.38833,2.38788,2.38806,27200000.0
2007-03-12 10:02:00,2.38819,2.38827,2.38794,2.38794,26400000.0
2007-03-12 10:03:00,2.38806,2.38857,2.38806,2.38839,19200000.0
2007-03-12 10:04:00,2.38862,2.3887,2.38836,2.38855,34000000.0
2007-03-12 10:05:00,2.38878,2.38908,2.38864,2.38864,19600000.0
2007-03-12 10:06:00,2.38891,2.38904,2.38872,2.38872,28400000.0
2007-03-12 10:07:00,2.38885,2.38904,2.38864,2.38891,34800000.0
2007-03-12 10:08:00,2.38896,2.38903,2.38866,2.38875,18300000.0
2007-03-12 10:09:00,2.38869,2.38874,2.38867,2.3887,33800000.0
2007-03-12 10:10:00,2.38871,2.38876,2.38851,2.38851,56200000.0
2007-03-12 10:11:00,2.38848,2.38866,2.38848,2.38863,52199999.0
2007-03-12 10:12:00,2.38857,2.38881,2.38857,2.38865,37700000.0
2007-03-12 10:13:00,2.38863,2.38898,2.38863,2.38898,46499998.0
2007-03-12 10:14:00,2.389,2.389,2.38868,2.3887,43300000.0
2007-03-12 10:15:00,2.38892,2.3891,2.38887,2.38891,26300000.0
2007-03-12 10:16:00,2.3889,2.38895,2.3884,2.38847,38600000.0
2007-03-12 10:17:00,2.38844,2.3886,2.38835,2.3886,35900000.0
2007-03-12 10:18:00,2.3885,2.38869,2.38836,2.38869,24000000.0
2007-03-12 10:19:00,2.3884,2.38876,2.3884,2.38855,60600000.0
2007-03-12 10:20:00,2.38853,2.38862,2.38844,2.38844,23800000.0
2007-03-12 10:21:00,2.38847,2.3887,2.38841,2.3887,26200000.0
2007-03-12 10:22:00,2.38847,2.38867,2.38847,2.38867,56300000.0
2007-03-12 10:23:00,2.38857,2.38869,2.38836,2.38836,63600000.0
2007-03-12 10:24:00,2.38826,2.38859,2.38816,2.38859,17600000.0
2007-03-12 10:25:00,2.38864,2.38913,2.38864,2.38906,30700000.0
2007-03-12 10:26:00,2.38909,2.38918,2.38893,2.38898,54200000.0
2007-03-12 10:27:00,2.38883,2.389,2.38876,2.38876,48300000.0
2007-03-12 10:28:00,2.3887,2.38881,2.38863,2.3888,56500000.0
2007-03-12 10:29:00,2.38878,2.38904,2.38875,2.38896,30800000.0
2007-03-12 10:30:00,2.38874,2.38874,2.38857,2.38866,18900000.0
2007-03-12 10:31:00,2.38861,2.38893,2.38861,2.38893,14700000.0
2007-03-12 10:32:00,2.38902,2.38924,2.38894,2.38909,54300000.0
2007-03-12 10:33:00,2.38923,2.38958,2.3892,2.38929,32600000.0
2007-03-12 10:34:00,2.38939,2.38967,2.38939,2.38952,19800000.0
2007-03-12 10:35:00,2.38948,2.38958,2.38936,2.38942,47700000.0
2007-03-12 10:36:00,2.3894,2.3894,2.38913,2.38913,43700000.0
2007-03-12 10:37:00,2.38917,2.38917,2.3889,2.38908,66700000.0
2007-03-12 10:38:00,2.38914,2.3893,2.38888,2.38909,37000000.0
2007-03-12 10:39:00,2.38902,2.38919,2.38893,2.38899,36300000.0
2007-03-12 10:40:00,2.3892,2.38946,2.38919,2.3894,37000000.0
2007-03-12 10:41:00,2.38948,2.38967,2.38942,2.38954,32900000.0
2007-03-12 10:42:00,2.38943,2.38943,2.38931,2.3894,43100000.0
2007-03-12 10:43:00,2.38936,2.38955,2.38926,2.38936,42000000.0
2007-03-12 10:44:00,2.38911,2.38922,2.3889,2.3889,37000000.0
2007-03-12 10:45:00,2.38905,2.38937,2.38905,2.38937,17600000.0
2007-03-12 10:46:00,2.38935,2.38945,2.38891,2.38891,32900000.0
2007-03-12 10:47:00,2.38902,2.38916,2.38884,2.38916,65600000.0
2007-03-12 10:48:00,2.38913,2.3893,2.38911,2.38924,37000000.0
2007-03-12 10:49:00,2.38911,2.38911,2.38893,2.38906,29900000.0
2007-03-12 10:50:00,2.38874,2.38876,2.38847,2.3885,25200000.0
2007-03-12 10:51:00,2.38816,2.38816,2.38734,2.38741,39700000.0
2007-03-12 10:52:00,2.38756,2.38756,2.38691,2.38695,35700000.0
2007-03-12 10:53:00,2.38674,2.38674,2.38635,2.38635,17100000.0
2007-03-12 10:54:00,2.38668,2.3868,2.38651,2.38668,34200000.0
2007-03-12 10:55:00,2.3868,2.38722,2.3867,2.38689,35400000.0
2007-03-12 10:56:00,2.38679,2.38705,2.38679,2.38695,16400000.0
2007-03-12 10:57:00,2.38676,2.38687,2.3866,2.38661,52800000.0
2007-03-12 10:58:00,2.38633,2.38633,2.38605,2.38611,25100000.0
2007-03-12 10:59:00,2.3861,2.38644,2.38602,2.3861,41900000.0
2007-03-12 11:00:00,2.38584,2.38627,2.38567,2.38627,59400000.0
2007-03-12 11:01:00,2.38635,2.38646,2.38617,2.38636,21600000.0
2007-03-12 11:02:00,2.38651,2.38651,2.38624,2.38624,32900000.0
2007-03-12 11:03:00,2.38617,2.3863,2.38601,2.38618,47400000.0
2007-03-12 11:04:00,2.3861,2.38633,2.38546,2.38546,42000000.0
2007-03-12 11:05:00,2.38564,2.38591,2.38553,2.38565,65100000.0
2007-03-12 11:06:00,2.38596,2.38598,2.38564,2.38598,37400000.0
2007-03-12 11:07:00,2.38604,2.3863,2.38592,2.38592,29700000.0
2007-03-12 11:08:00,2.38576,2.38576,2.38546,2.38546,32300000.0
2007-03-12 11:09:00,2.38542,2.38549,2.38482,2.38484,48500000.0
2007-03-12 11:10:00,2.38477,2.38495,2.3845,2.38464,27600000.0
2007-03-12 11:11:00,2.38468,2.38504,2.38466,2.38504,25400000.0
2007-03-12 11:12:00,2.38501,2.38501,2.38457,2.38457,35800000.0
2007-03-12 11:13:00,2.38443,2.38448,2.38422,2.38422,28500000.0
2007-03-12 11:14:00,2.38431,2.38464,2.38429,2.38446,39800000.0
2007-03-12 11:15:00,2.38436,2.38447,2.38423,2.38439,30400000.0
2007-03-12 11:16:00,2.38389,2.38412,2.38368,2.38402,52400000.0
2007-03-12 11:17:00,2.38398,2.3842,2.38397,2.38408,47800000.0
2007-03-12 11:18:00,2.3839,2.38427,2.3839,2.38426,44700000.0
2007-03-12 11:19:00,2.38401,2.38449,2.38401,2.38437,50300000.0
2007-03-12 11:20:00,2.3844,2.3844,2.38408,2.38432,42400000.0
2007-03-12 11:21:00,2.38416,2.38428,2.38398,2.38411,33100000.0
2007-03-12 11:22:00,2.38386,2.38406,2.38374,2.38379,44300000.0
2007-03-12 11:23:00,2.38365,2.38368,2.38337,2.38337,49200000.0
2007-03-12 11:24:00,2.38344,2.38344,2.38299,2.38305,22400000.0
2007-03-12 11:25:00,2.38304,2.38321,2.38274,2.38291,32400000.0
2007-03-12 11:26:00,2.3829,2.38294,2.38225,2.38225,44200000.0
2007-03-12 11:27:00,2.38226,2.38264,2.38226,2.38245,35500000.0
2007-03-12 11:28:00,2.38258,2.38262,2.3824,2.38262,32300000.0
2007-03-12 11:29:00,2.38269,2.38269,2.38206,2.38206,54400000.0
2007-03-12 11:30:00,2.38202,2.38332,2.38194,2.38332,36400000.0
2007-03-12 11:31:00,2.38329,2.38329,2.38281,2.38305,38500000.0
2007-03-12 11:32:00,2.38282,2.38282,2.38201,2.38208,29600000.0
2007-03-12 11:33:00,2.38223,2.38246,2.3822,2.38232,41300000.0
2007-03-12 11:34:00,2.38214,2.38238,2.38206,2.38208,44700000.0
2007-03-12 11:35:00,2.38212,2.38214,2.38185,2.38185,18100000.0
2007-03-12 11:36:00,2.38195,2.38195,2.38157,2.38195,31400000.0
2007-03-12 11:37:00,2.38186,2.38186,2.38165,2.38184,35500000.0
2007-03-12 11:38:00,2.38218,2.38265,2.38218,2.38265,45300000.0
2007-03-12 11:39:00,2.38277,2.38316,2.38277,2.38292,51600000.0
2007-03-12 11:40:00,2.3826,2.38351,2.38257,2.38351,40500000.0
2007-03-12 11:41:00,2.3834,2.38378,2.3834,2.38377,30700000.0
2007-03-12 11:42:00,2.3837,2.38402,2.38369,2.3838,47800000.0
2007-03-12 11:43:00,2.38368,2.38383,2.38349,2.38372,39000000.0
2007-03-12 11:44:00,2.38365,2.38369,2.38355,2.38369,48500000.0
2007-03-12 11:45:00,2.38385,2.38398,2.38374,2.38392,23700000.0
2007-03-12 11:46:00,2.38401,2.38416,2.38384,2.38386,36900000.0
2007-03-12 11:47:00,2.38409,2.3841,2.38385,2.38396,23700000.0
2007-03-12 11:48:00,2.38378,2.38394,2.38375,2.38375,56400000.0
2007-03-12 11:49:00,2.3836,2.3836,2.38323,2.38332,44500001.0
2007-03-12 11:50:00,2.38327,2.38373,2.38327,2.38353,39800000.0
2007-03-12 11:51:00,2.38354,2.38354,2.3832,2.38323,32100000.0
2007-03-12 11:52:00,2.38336,2.38349,2.38327,2.38349,38200000.0
2007-03-12 11:53:00,2.38346,2.3838,2.38346,2.38378,24000000.0
2007-03-12 11:54:00,2.38367,2.38367,2.38333,2.38354,27600000.0
2007-03-12 11:55:00,2.38362,2.3837,2.38334,2.38342,44300000.0
2007-03-12 11:56:00,2.38358,2.38384,2.38358,2.38364,36400000.0
2007-03-12 11:57:00,2.38381,2.38405,2.38378,2.38388,37600000.0
2007-03-12 11:58:00,2.38392,2.38392,2.38376,2.38383,18900000.0
2007-03-12 11:59:00,2.38388,2.38405,2.38381,2.38393,30900000.0
2007-03-12 12:00:00,2.38397,2.38406,2.38387,2.38387,59900000.0
2007-03-12 12:01:00,2.3839,2.38402,2.38387,2.38395,42600000.0
2007-03-12 12:02:00,2.38386,2.38401,2.38377,2.38377,20600000.0
2007-03-12 12:03:00,2.38375,2.38393,2.38372,2.38377,26000000.0
2007-03-12 12:04:00,2.38366,2.38408,2.38366,2.38403,24000000.0
2007-03-12 12:05:00,2.38431,2.3846,2.38428,2.38454,34200000.0
2007-03-12 12:06:00,2.38474,2.38474,2.38455,2.38469,25200000.0
2007-03-12 12:07:00,2.38453,2.38455,2.38437,2.38437,48800000.0
2007-03-12 12:08:00,2.38475,2.3852,2.38451,2.38451,25900000.0
2007-03-12 12:09:00,2.38446,2.3846,2.38423,2.38423,41200000.0
2007-03-12 12:10:00,2.38442,2.38525,2.38442,2.38522,24600000.0
2007-03-12 12:11:00,2.38521,2.38521,2.38502,2.38507,28300000.0
2007-03-12 12:12:00,2.38524,2.38545,2.3852,2.38545,48500000.0
2007-03-12 12:13:00,2.38553,2.38605,2.38553,2.38567,38700000.0
2007-03-12 12:14:00,2.38575,2.38582,2.38556,2.38559,42700000.0
2007-03-12 12:15:00,2.38558,2.38572,2.38534,2.38547,50300000.0
2007-03-12 12:16:00,2.38557,2.38572,2.38546,2.38555,49100000.0
2007-03-12 12:17:00,2.38565,2.38567,2.3855,2.3855,37100000.0
2007-03-12 12:18:00,2.38566,2.38574,2.38546,2.38553,35500000.0
2007-03-12 12:19:00,2.3855,2.38571,2.3855,2.38555,38800000.0
2007-03-12 12:20:00,2.38568,2.38612,2.38567,2.38612,41200000.0
2007-03-12 12:21:00,2.38617,2.38648,2.38617,2.38634,26400000.0
2007-03-12 12:22:00,2.38652,2.3866,2.38628,2.38632,29700000.0
2007-03-12 12:23:00,2.38636,2.38644,2.38611,2.3862,46600000.0
2007-03-12 12:24:00,2.38596,2.38596,2.38567,2.38567,23200000.0
2007-03-12 12:25:00,2.3857,2.38575,2.38519,2.38519,61000000.0
2007-03-12 12:26:00,2.38508,2.38514,2.38508,2.38508,26600000.0
2007-03-12 12:27:00,2.38507,2.38518,2.38495,2.38504,26600000.0
2007-03-12 12:28:00,2.38505,2.38521,2.38498,2.38518,35600000.0
2007-03-12 12:29:00,2.38519,2.38545,2.38504,2.38512,47400000.0
2007-03-12 12:30:00,2.38512,2.3852,2.38491,2.38517,32200000.0
2007-03-12 12:31:00,2.38512,2.38525,2.38508,2.38511,22300000.0
2007-03-12 12:32:00,2.38522,2.38551,2.38522,2.38551,35300000.0
2007-03-12 12:33:00,2.38541,2.38541,2.38503,2.38517,13400000.0
2007-03-12 12:34:00,2.38525,2.38544,2.38518,2.38518,27300000.0
2007-03-12 12:35:00,2.38511,2.38512,2.38491,2.38504,46500000.0
2007-03-12 12:36:00,2.38494,2.38512,2.38479,2.38501,49000000.0
2007-03-12 12:37:00,2.38503,2.38523,2.385,2.385,36300000.0
2007-03-12 12:38:00,2.38494,2.38507,2.38494,2.38503,60900000.0
2007-03-12 12:39:00,2.38504,2.38508,2.38483,2.3849,68500000.0
2007-03-12 12:40:00,2.38488,2.38509,2.38488,2.38501,57900000.0
2007-03-12 12:41:00,2.38507,2.38507,2.38483,2.38504,99199998.0
2007-03-12 12:42:00,2.38498,2.38512,2.38496,2.38498,42200000.0
2007-03-12 12:43:00,2.3849,2.38516,2.3849,2.38505,37800000.0
2007-03-12 12:44:00,2.38504,2.38504,2.38488,2.38488,20500000.0
2007-03-12 12:45:00,2.38492,2.38507,2.38469,2.38493,35500000.0
2007-03-12 12:46:00,2.38473,2.38489,2.38461,2.38475,32000000.0
2007-03-12 12:47:00,2.38464,2.38474,2.38445,2.38452,66600000.0
2007-03-12 12:48:00,2.38458,2.38475,2.38447,2.38475,76300000.0
2007-03-12 12:49:00,2.38491,2.38491,2.38473,2.38474,50200000.0
2007-03-12 12:50:00,2.38481,2.38496,2.38477,2.38478,29000000.0
2007-03-12 12:51:00,2.3847,2.38491,2.38469,2.38469,23800000.0
2007-03-12 12:52:00,2.38478,2.38505,2.38473,2.38494,42900000.0
2007-03-12 12:53:00,2.38499,2.38505,2.38486,2.38505,16300000.0
2007-03-12 12:54:00,2.38497,2.3851,2.38497,2.38505,11400000.0
2007-03-12 12:55:00,2.38493,2.38493,2.38475,2.38478,20000000.0
2007-03-12 12:56:00,2.38459,2.38482,2.38452,2.38465,28500000.0
2007-03-12 12:57:00,2.38476,2.3848,2.38452,2.38458,27700000.0
2007-03-12 12:58:00,2.38486,2.38498,2.38484,2.38484,14500000.0
2007-03-12 12:59:00,2.38488,2.38496,2.3848,2.3848,50400000.0
2007-03-12 13:00:00,2.38464,2.38483,2.38463,2.38467,61400000.0
2007-03-12 13:01:00,2.38481,2.38481,2.38467,2.38469,32200000.0
2007-03-12 13:02:00,2.38461,2.38461,2.38435,2.38443,39600000.0
2007-03-12 13:03:00,2.38439,2.3846,2.3843,2.3843,37100000.0
2007-03-12 13:04:00,2.3844,2.38451,2.38437,2.38437,13500000.0
2007-03-12 13:05:00,2.38426,2.38426,2.38395,2.38405,40800000.0
2007-03-12 13:06:00,2.38391,2.38391,2.38377,2.38377,16800000.0
2007-03-12 13:07:00,2.38381,2.38402,2.3838,2.38384,47300000.0
2007-03-12 13:08:00,2.38395,2.38412,2.3839,2.38407,68800000.0
2007-03-12 13:09:00,2.38389,2.3844,2.38389,2.3844,24500000.0
2007-03-12 13:10:00,2.3843,2.3843,2.38389,2.38389,37800000.0
2007-03-12 13:11:00,2.38385,2.38385,2.38343,2.38359,28200000.0
2007-03-12 13:12:00,2.38356,2.38365,2.38348,2.38355,40300000.0
2007-03-12 13:13:00,2.38356,2.38373,2.38342,2.38366,32200000.0
2007-03-12 13:14:00,2.38365,2.38371,2.3836,2.38367,26800000.0
2007-03-12 13:15:00,2.3836,2.38376,2.38358,2.38372,52400000.0
2007-03-12 13:16:00,2.38355,2.38381,2.38355,2.38374,39300000.0
2007-03-12 13:17:00,2.38389,2.38409,2.38389,2.38399,38200000.0
2007-03-12 13:18:00,2.38411,2.38432,2.38411,2.38425,40000000.0
2007-03-12 13:19:00,2.38437,2.38439,2.38425,2.38434,31500000.0
2007-03-12 13:20:00,2.38425,2.38434,2.38416,2.38424,29900000.0
2007-03-12 13:21:00,2.38436,2.38451,2.38425,2.38447,39400000.0
2007-03-12 13:22:00,2.3844,2.3844,2.38411,2.38415,40400000.0
2007-03-12 13:23:00,2.38406,2.38406,2.38362,2.38362,14200000.0
2007-03-12 13:24:00,2.38356,2.38396,2.38356,2.38368,29100000.0
2007-03-12 13:25:00,2.38378,2.3841,2.38376,2.38406,24600000.0
2007-03-12 13:26:00,2.38399,2.38416,2.38385,2.38416,22200000.0
2007-03-12 13:27:00,2.38386,2.38402,2.3838,2.38385,26000000.0
2007-03-12 13:28:00,2.38367,2.38387,2.38358,2.3837,40900000.0
2007-03-12 13:29:00,2.38372,2.38384,2.38369,2.38371,37000000.0
2007-03-12 13:30:00,2.38361,2.38371,2.38349,2.38371,69700000.0
2007-03-12 13:31:00,2.38354,2.38385,2.38354,2.38377,27400000.0
2007-03-12 13:32:00,2.38362,2.38362,2.38336,2.3835,48800000.0
2007-03-12 13:33:00,2.38352,2.38365,2.38346,2.3835,66099998.0
2007-03-12 13:34:00,2.38351,2.38367,2.3827,2.3827,44200000.0
2007-03-12 13:35:00,2.38273,2.38273,2.38237,2.3826,44000000.0
2007-03-12 13:36:00,2.38247,2.38281,2.3823,2.38242,42200000.0
2007-03-12 13:37:00,2.38197,2.38197,2.38191,2.38191,9800000.0
2007-03-12 13:38:00,2.38181,2.38186,2.38133,2.38133,28500000.0
2007-03-12 13:39:00,2.38125,2.38129,2.38083,2.38083,52200000.0
2007-03-12 13:40:00,2.3808,2.38084,2.38036,2.38036,52000001.0
2007-03-12 13:41:00,2.38055,2.38056,2.38031,2.38031,44800000.0
2007-03-12 13:42:00,2.38035,2.38058,2.38022,2.38058,39000000.0
2007-03-12 13:43:00,2.38043,2.38054,2.3801,2.3801,27000000.0
2007-03-12 13:44:00,2.38021,2.38021,2.37988,2.37988,76800000.0
2007-03-12 13:45:00,2.37991,2.38043,2.37991,2.38035,36800000.0
2007-03-12 13:46:00,2.38045,2.38067,2.38034,2.38067,53600000.0
2007-03-12 13:47:00,2.38065,2.38065,2.3804,2.3804,36700000.0
2007-03-12 13:48:00,2.38041,2.38065,2.38041,2.3805,41900000.0
2007-03-12 13:49:00,2.38059,2.38059,2.38035,2.38035,28500000.0
2007-03-12 13:50:00,2.3803,2.38077,2.3803,2.38077,34000000.0
2007-03-12 13:51:00,2.3805,2.38053,2.38021,2.38021,26800000.0
2007-03-12 13:52:00,2.38031,2.38031,2.37983,2.38003,41900000.0
2007-03-12 13:53:00,2.38001,2.38028,2.37979,2.38028,45000000.0
2007-03-12 13:54:00,2.38031,2.38043,2.38029,2.38043,30000000.0
2007-03-12 13:55:00,2.38034,2.38047,2.38019,2.38034,29900000.0
2007-03-12 13:56:00,2.38044,2.38069,2.38044,2.38065,45400000.0
2007-03-12 13:57:00,2.38089,2.3811,2.38087,2.3811,24800000.0
2007-03-12 13:58:00,2.38089,2.38097,2.38069,2.38096,24600000.0
2007-03-12 13:59:00,2.38069,2.38069,2.38049,2.38052,34300000.0
2007-03-12 14:00:00,2.3805,2.38064,2.3803,2.38057,31000000.0
2007-03-12 14:01:00,2.38047,2.38067,2.38045,2.38048,16600000.0
2007-03-12 14:02:00,2.38025,2.38029,2.37963,2.37963,46000000.0
2007-03-12 14:03:00,2.37938,2.37938,2.37896,2.37904,40700000.0
2007-03-12 14:04:00,2.37932,2.37943,2.3788,2.3788,29000000.0
2007-03-12 14:05:00,2.37869,2.37883,2.37842,2.37883,32900000.0
2007-03-12 14:06:00,2.37845,2.37873,2.37837,2.37853,16500000.0
2007-03-12 14:07:00,2.37858,2.37907,2.37858,2.37885,38000000.0
2007-03-12 14:08:00,2.37897,2.3791,2.3787,2.3787,26900000.0
2007-03-12 14:09:00,2.37876,2.37883,2.3784,2.37843,22800000.0
2007-03-12 14:10:00,2.37834,2.3784,2.37807,2.37815,47700000.0
2007-03-12 14:11:00,2.37801,2.37801,2.37733,2.37733,42400000.0
2007-03-12 14:12:00,2.37765,2.37765,2.37744,2.37745,28700000.0
2007-03-12 14:13:00,2.37734,2.37761,2.37734,2.37761,44200000.0
2007-03-12 14:14:00,2.37757,2.37789,2.37753,2.37765,32900000.0
2007-03-12 14:15:00,2.37757,2.37785,2.37743,2.37785,40400000.0
2007-03-12 14:16:00,2.37803,2.3781,2.37789,2.37789,15900000.0
2007-03-12 14:17:00,2.37768,2.37804,2.37768,2.37785,30900000.0
2007-03-12 14:18:00,2.37778,2.37778,2.37731,2.37731,14700000.0
2007-03-12 14:19:00,2.37738,2.37763,2.37738,2.37752,40500000.0
2007-03-12 14:20:00,2.37757,2.37757,2.37718,2.37747,44000000.0
2007-03-12 14:21:00,2.37745,2.37745,2.37635,2.37635,25800000.0
2007-03-12 14:22:00,2.37622,2.3764,2.3752,2.3752,50900000.0
2007-03-12 14:23:00,2.37471,2.37471,2.37419,2.37433,18800000.0
2007-03-12 14:24:00,2.37391,2.37429,2.3738,2.37412,45600000.0
2007-03-12 14:25:00,2.37315,2.37315,2.37116,2.37121,44700000.0
2007-03-12 14:26:00,2.37149,2.37207,2.37131,2.37207,35900000.0
2007-03-12 14:27:00,2.37216,2.37219,2.37124,2.37162,28100000.0
2007-03-12 14:28:00,2.37131,2.37144,2.3709,2.3709,22800000.0
2007-03-12 14:29:00,2.37037,2.37037,2.36939,2.36939,30500000.0
2007-03-12 14:30:00,2.36912,2.36912,2.3685,2.36883,48800000.0
2007-03-12 14:31:00,2.36904,2.36912,2.36843,2.36868,27000000.0
2007-03-12 14:32:00,2.36873,2.36883,2.36867,2.36867,16300000.0
2007-03-12 14:33:00,2.36864,2.36879,2.3682,2.3685,33600000.0
2007-03-12 14:34:00,2.36879,2.36965,2.36879,2.36965,25400000.0
2007-03-12 14:35:00,2.36977,2.37032,2.36977,2.37027,18400000.0
2007-03-12 14:36:00,2.37037,2.37125,2.37037,2.37125,23200000.0
2007-03-12 14:37:00,2.37115,2.37164,2.3711,2.37144,32800000.0
2007-03-12 14:38:00,2.37147,2.37156,2.37131,2.37149,61000001.0
2007-03-12 14:39:00,2.37152,2.37167,2.37128,2.37128,16000000.0
2007-03-12 14:40:00,2.37127,2.37127,2.37064,2.37078,50700000.0
2007-03-12 14:41:00,2.37047,2.37102,2.37047,2.37099,54599998.0
2007-03-12 14:42:00,2.37111,2.37139,2.37101,2.37135,34500000.0
2007-03-12 14:43:00,2.3715,2.37153,2.37109,2.37135,29400000.0
2007-03-12 14:44:00,2.37137,2.37145,2.37109,2.37113,25500000.0
2007-03-12 14:45:00,2.37085,2.37097,2.37051,2.37054,63500000.0
2007-03-12 14:46:00,2.37059,2.37065,2.36983,2.36983,25400000.0
2007-03-12 14:47:00,2.36981,2.3699,2.36942,2.36953,24300000.0
2007-03-12 14:48:00,2.36942,2.36942,2.36895,2.36895,19200000.0
2007-03-12 14:49:00,2.36907,2.36908,2.36891,2.36903,27400000.0
2007-03-12 14:50:00,2.36904,2.36924,2.36886,2.3692,34200000.0
2007-03-12 14:51:00,2.3692,2.36961,2.3691,2.36936,22500000.0
2007-03-12 14:52:00,2.3694,2.3694,2.36911,2.36915,55000000.0
2007-03-12 14:53:00,2.36904,2.36931,2.36904,2.36931,40500000.0
2007-03-12 14:54:00,2.36906,2.36921,2.36897,2.36897,22900000.0
2007-03-12 14:55:00,2.3689,2.3691,2.36889,2.36909,22900000.0
2007-03-12 14:56:00,2.36892,2.36892,2.36867,2.36867,12800000.0
2007-03-12 14:57:00,2.36856,2.36876,2.36842,2.36842,46000000.0
2007-03-12 14:58:00,2.3684,2.36846,2.36822,2.36829,35400000.0
2007-03-12 14:59:00,2.36833,2.36862,2.36833,2.36843,49200001.0
2007-03-12 15:00:00,2.36835,2.36844,2.368,2.368,34500000.0
2007-03-12 15:01:00,2.36791,2.36811,2.36786,2.36786,37500000.0
2007-03-12 15:02:00,2.36799,2.3683,2.36796,2.3683,28000000.0
2007-03-12 15:03:00,2.36812,2.3683,2.36802,2.36802,35200000.0
2007-03-12 15:04:00,2.36784,2.36809,2.3677,2.3677,49800000.0
2007-03-12 15:05:00,2.36776,2.36787,2.36732,2.36732,46900000.0
2007-03-12 15:06:00,2.36727,2.36762,2.36721,2.36762,55200000.0
2007-03-12 15:07:00,2.36776,2.36806,2.36775,2.36806,24500000.0
2007-03-12 15:08:00,2.36824,2.36846,2.36806,2.36806,30400000.0
2007-03-12 15:09:00,2.36801,2.36801,2.36758,2.36765,24700000.0
2007-03-12 15:10:00,2.36754,2.36773,2.36751,2.36772,31100000.0
2007-03-12 15:11:00,2.36728,2.36749,2.36646,2.36646,34300000.0
2007-03-12 15:12:00,2.36637,2.36659,2.36627,2.36629,37900000.0
2007-03-12 15:13:00,2.36661,2.36661,2.36605,2.36605,23600000.0
2007-03-12 15:14:00,2.36632,2.36644,2.36569,2.36569,22100000.0
2007-03-12 15:15:00,2.36501,2.36501,2.36321,2.36328,32400000.0
2007-03-12 15:16:00,2.36318,2.3635,2.36314,2.36326,35600000.0
2007-03-12 15:17:00,2.36325,2.36325,2.36291,2.36291,18800000.0
2007-03-12 15:18:00,2.3626,2.3629,2.36249,2.3629,30800000.0
2007-03-12 15:19:00,2.36287,2.36384,2.36287,2.36373,62000000.0
2007-03-12 15:20:00,2.36394,2.36437,2.36394,2.36426,29400000.0
2007-03-12 15:21:00,2.3643,2.36454,2.3643,2.36454,4400000.0
2007-03-12 15:22:00,2.36451,2.36466,2.36436,2.3645,23400000.0
2007-03-12 15:23:00,2.36428,2.36429,2.36421,2.36426,25400000.0
2007-03-12 15:24:00,2.36439,2.3646,2.36405,2.3641,28800000.0
2007-03-12 15:25:00,2.36388,2.36425,2.36388,2.36394,44200000.0
2007-03-12 15:26:00,2.36379,2.36401,2.36379,2.36392,62900000.0
2007-03-12 15:27:00,2.36383,2.36387,2.36355,2.36364,30100000.0
2007-03-12 15:28:00,2.36349,2.36349,2.36309,2.36312,68300000.0
2007-03-12 15:29:00,2.36326,2.36364,2.36326,2.36356,21400000.0
2007-03-12 15:30:00,2.36345,2.36365,2.36345,2.36358,30800000.0
2007-03-12 15:31:00,2.36355,2.36372,2.3635,2.36372,13900000.0
2007-03-12 15:32:00,2.36401,2.36436,2.36401,2.36436,35500000.0
2007-03-12 15:33:00,2.36425,2.3644,2.36417,2.36426,37800000.0
2007-03-12 15:34:00,2.36444,2.36466,2.36439,2.36448,18100000.0
2007-03-12 15:35:00,2.36454,2.36475,2.36432,2.36432,46000000.0
2007-03-12 15:36:00,2.36433,2.36436,2.36425,2.36436,41200000.0
2007-03-12 15:37:00,2.36471,2.365,2.36467,2.365,17600000.0
2007-03-12 15:38:00,2.36509,2.36509,2.36477,2.36485,35500000.0
2007-03-12 15:39:00,2.36492,2.36492,2.36448,2.36455,55600000.0
2007-03-12 15:40:00,2.36463,2.36488,2.36445,2.36475,53899999.0
2007-03-12 15:41:00,2.36477,2.36483,2.36457,2.36483,21300000.0
2007-03-12 15:42:00,2.36486,2.36548,2.36486,2.36547,22900000.0
2007-03-12 15:43:00,2.36553,2.3657,2.36536,2.36548,39500000.0
2007-03-12 15:44:00,2.36526,2.36529,2.3651,2.36513,44200000.0
2007-03-12 15:45:00,2.36529,2.36573,2.36529,2.36554,54800000.0
2007-03-12 15:46:00,2.36553,2.36587,2.36553,2.36569,32900000.0
2007-03-12 15:47:00,2.36548,2.36569,2.36537,2.36537,36800000.0
2007-03-12 15:48:00,2.36543,2.36548,2.36525,2.36533,41300000.0
2007-03-12 15:49:00,2.3654,2.3654,2.36519,2.36523,53600000.0
2007-03-12 15:50:00,2.36538,2.36539,2.36525,2.36531,30000000.0
2007-03-12 15:51:00,2.36516,2.36525,2.36486,2.36486,28000000.0
2007-03-12 15:52:00,2.36482,2.36489,2.36465,2.36474,25300000.0
2007-03-12 15:53:00,2.36432,2.36432,2.36408,2.36408,29000000.0
2007-03-12 15:54:00,2.36396,2.36396,2.3635,2.3635,19200000.0
2007-03-12 15:55:00,2.36363,2.36405,2.36361,2.36405,16600000.0
2007-03-12 15:56:00,2.36387,2.36393,2.36379,2.36386,12600000.0
2007-03-12 15:57:00,2.36412,2.36425,2.36402,2.36417,36800000.0
2007-03-12 15:58:00,2.36403,2.36435,2.36399,2.36406,42400000.0
2007-03-12 15:59:00,2.36401,2.36452,2.36394,2.36452,37500000.0
2007-03-12 16:00:00,2.36433,2.36433,2.36396,2.36401,23700000.0
2007-03-12 16:01:00,2.36371,2.36389,2.3636,2.36382,20900000.0
2007-03-12 16:02:00,2.36371,2.36382,2.36355,2.36376,39400000.0
2007-03-12 16:03:00,2.36346,2.36352,2.36319,2.36319,25600000.0
2007-03-12 16:04:00,2.36315,2.3632,2.36297,2.36297,35600000.0
2007-03-12 16:05:00,2.36303,2.36332,2.36303,2.36322,48100000.0
2007-03-12 16:06:00,2.36319,2.36319,2.36298,2.36298,16000000.0
2007-03-12 16:07:00,2.3627,2.3627,2.36235,2.36235,18900000.0
2007-03-12 16:08:00,2.36223,2.36246,2.36196,2.36196,43400001.0
2007-03-12 16:09:00,2.36189,2.3624,2.36189,2.36225,43500000.0
2007-03-12 16:10:00,2.36214,2.36224,2.36192,2.36213,19800000.0
2007-03-12 16:11:00,2.36223,2.36234,2.362,2.36215,27200000.0
2007-03-12 16:12:00,2.36211,2.36225,2.36206,2.36214,50400000.0
2007-03-12 16:13:00,2.36215,2.3623,2.36183,2.36183,22200000.0
2007-03-12 16:14:00,2.36199,2.36199,2.36165,2.36172,29600000.0
2007-03-12 16:15:00,2.36196,2.36247,2.36185,2.36247,33700000.0
2007-03-12 16:16:00,2.36247,2.36247,2.36222,2.36222,31700000.0
2007-03-12 16:17:00,2.36213,2.36216,2.36185,2.36216,41000000.0
2007-03-12 16:18:00,2.36222,2.36243,2.36203,2.36243,26700000.0
2007-03-12 16:19:00,2.36248,2.36318,2.3624,2.36305,45300000.0
2007-03-12 16:20:00,2.36314,2.3634,2.36311,2.36325,31300000.0
2007-03-12 16:21:00,2.36325,2.36338,2.36313,2.36338,19700000.0
2007-03-12 16:22:00,2.36349,2.36412,2.36349,2.36405,40500000.0
2007-03-12 16:23:00,2.36411,2.36437,2.3641,2.36428,36500000.0
2007-03-12 16:24:00,2.36435,2.3645,2.36408,2.36412,48200000.0
2007-03-12 16:25:00,2.36417,2.36417,2.36376,2.36388,34799999.0
2007-03-12 16:26:00,2.36375,2.364,2.36371,2.36394,49100000.0
2007-03-12 16:27:00,2.36419,2.36419,2.36397,2.36412,31100000.0
2007-03-12 16:28:00,2.36404,2.36426,2.36403,2.36406,23000000.0
2007-03-12 16:29:00,2.36395,2.36427,2.36395,2.36405,35800000.0
2007-03-12 16:30:00,2.36404,2.36431,2.36398,2.36402,19900000.0
2007-03-12 16:31:00,2.36393,2.36415,2.36372,2.36372,32200000.0
2007-03-12 16:32:00,2.36407,2.3643,2.36393,2.36426,43900000.0
2007-03-12 16:33:00,2.36436,2.36459,2.36433,2.36457,39500000.0
2007-03-12 16:34:00,2.36445,2.3646,2.36441,2.3645,38400000.0
2007-03-12 16:35:00,2.36451,2.36479,2.36447,2.36472,35700000.0
2007-03-12 16:36:00,2.36466,2.36467,2.36445,2.36445,37300000.0
2007-03-12 16:37:00,2.36466,2.36516,2.36466,2.36506,32000000.0
2007-03-12 16:38:00,2.36512,2.36531,2.36502,2.36507,47500000.0
2007-03-12 16:39:00,2.36507,2.36653,2.36507,2.36653,31400000.0
2007-03-12 16:40:00,2.36662,2.36665,2.3664,2.36652,41200000.0
2007-03-12 16:41:00,2.36642,2.36657,2.36599,2.36599,38800000.0
2007-03-12 16:42:00,2.36604,2.36608,2.36587,2.36587,24000000.0
2007-03-12 16:43:00,2.36597,2.36597,2.36579,2.36593,46400000.0
2007-03-12 16:44:00,2.36572,2.36603,2.36572,2.3659,24100000.0
2007-03-12 16:45:00,2.36602,2.36609,2.36581,2.36602,57000000.0
2007-03-12 16:46:00,2.36596,2.36596,2.36576,2.36589,35700000.0
2007-03-12 16:47:00,2.36585,2.36585,2.36544,2.36563,32700000.0
2007-03-12 16:48:00,2.36555,2.36567,2.36527,2.36527,23400000.0
2007-03-12 16:49:00,2.36535,2.36535,2.36478,2.36495,39500000.0
2007-03-12 16:50:00,2.36494,2.36495,2.36463,2.36468,44400000.0
2007-03-12 16:51:00,2.3648,2.36509,2.36479,2.36509,53000000.0
2007-03-12 16:52:00,2.36508,2.3656,2.36508,2.3656,34500000.0
2007-03-12 16:53:00,2.36543,2.36572,2.36529,2.36568,29000000.0
2007-03-12 16:54:00,2.36548,2.36594,2.36548,2.36584,76200000.0
2007-03-12 16:55:00,2.36581,2.36605,2.3658,2.3658,34800000.0
2007-03-12 16:56:00,2.3657,2.36626,2.3657,2.36625,36300000.0
2007-03-12 16:57:00,2.36634,2.36646,2.36634,2.3664,24500000.0
2007-03-12 16:58:00,2.36626,2.36626,2.36581,2.36581,28400000.0
2007-03-12 16:59:00,2.36583,2.36597,2.36579,2.36585,19200000.0
2007-03-12 17:00:00,2.3658,2.36603,2.36572,2.36593,31200000.0
2007-03-12 17:01:00,2.36621,2.36632,2.36613,2.36613,39900000.0
2007-03-12 17:02:00,2.36599,2.36606,2.36591,2.36599,33900000.0
2007-03-12 17:03:00,2.36591,2.36596,2.36572,2.36592,46300000.0
2007-03-12 17:04:00,2.36584,2.36608,2.36578,2.36588,51300000.0
2007-03-12 17:05:00,2.36598,2.36632,2.36598,2.36631,36400000.0
2007-03-12 17:06:00,2.36627,2.3664,2.36606,2.36621,36700000.0
2007-03-12 17:07:00,2.36636,2.36666,2.36631,2.36656,42500000.0
2007-03-12 17:08:00,2.3665,2.3665,2.3661,2.3661,27100000.0
2007-03-12 17:09:00,2.36604,2.36608,2.36546,2.36546,26900000.0
2007-03-12 17:10:00,2.36514,2.36539,2.36467,2.36467,29200000.0
2007-03-12 17:11:00,2.36432,2.36432,2.36395,2.36427,32900000.0
2007-03-12 17:12:00,2.36427,2.36435,2.36404,2.36419,39900000.0
2007-03-12 17:13:00,2.36395,2.36395,2.36246,2.36246,18300000.0
2007-03-12 17:14:00,2.36236,2.36264,2.36218,2.36245,31000000.0
2007-03-12 17:15:00,2.36258,2.36271,2.36243,2.36254,40800000.0
2007-03-12 17:16:00,2.36265,2.36294,2.36265,2.36276,48700000.0
2007-03-12 17:17:00,2.36298,2.3633,2.36298,2.36329,28000000.0
2007-03-12 17:18:00,2.36363,2.36363,2.36328,2.36346,45200001.0
2007-03-12 17:19:00,2.36358,2.36358,2.3634,2.36348,32600000.0
2007-03-12 17:20:00,2.36371,2.36371,2.36343,2.3637,23200000.0
2007-03-12 17:21:00,2.36358,2.36358,2.36298,2.36298,51900000.0
2007-03-12 17:22:00,2.36292,2.36313,2.36275,2.36288,34200000.0
2007-03-12 17:23:00,2.36288,2.36288,2.36227,2.36227,23800000.0
2007-03-12 17:24:00,2.36199,2.36199,2.36161,2.36175,35300000.0
2007-03-12 17:25:00,2.3616,2.3616,2.36121,2.36158,38600000.0
2007-03-12 17:26:00,2.36155,2.36183,2.3615,2.36154,44800000.0
2007-03-12 17:27:00,2.36148,2.36148,2.36132,2.36145,36000000.0
2007-03-12 17:28:00,2.36151,2.36151,2.36138,2.36142,21800000.0
2007-03-12 17:29:00,2.36168,2.36203,2.36168,2.36185,21200000.0
2007-03-12 17:30:00,2.36179,2.36179,2.36135,2.36154,48300000.0
2007-03-12 17:31:00,2.36161,2.36174,2.36135,2.36135,16200000.0
2007-03-12 17:32:00,2.36111,2.3612,2.36096,2.36113,27800000.0
2007-03-12 17:33:00,2.36109,2.36128,2.36094,2.36116,30600001.0
2007-03-12 17:34:00,2.36107,2.36113,2.36075,2.36075,33500000.0
2007-03-12 17:35:00,2.36099,2.36111,2.36081,2.36111,46800000.0
2007-03-12 17:36:00,2.36097,2.36127,2.36097,2.36127,27700000.0
2007-03-12 17:37:00,2.36119,2.36133,2.36115,2.36117,34000000.0
2007-03-12 17:38:00,2.36122,2.36161,2.36122,2.36161,19800000.0
2007-03-12 17:39:00,2.36152,2.36154,2.36133,2.36133,32100000.0
2007-03-12 17:40:00,2.3614,2.36151,2.36127,2.36151,35200000.0
2007-03-12 17:41:00,2.36135,2.36139,2.36111,2.36126,27600000.0
2007-03-12 17:42:00,2.36123,2.3615,2.36123,2.3615,23500000.0
2007-03-12 17:43:00,2.36157,2.36157,2.36128,2.36128,58500000.0
2007-03-12 17:44:00,2.36118,2.36133,2.36104,2.36104,52200000.0
2007-03-12 17:45:00,2.36116,2.36144,2.36116,2.36144,38900000.0
2007-03-12 17:46:00,2.36138,2.3614,2.36138,2.3614,10000000.0
2007-03-12 17:47:00,2.36124,2.36142,2.36109,2.36142,26200000.0
2007-03-12 17:48:00,2.36121,2.3617,2.36117,2.3617,48100000.0
2007-03-12 17:49:00,2.36169,2.36188,2.36153,2.36153,27800000.0
2007-03-12 17:50:00,2.36147,2.36179,2.36147,2.36179,47500000.0
2007-03-12 17:51:00,2.36189,2.36204,2.36189,2.36195,30300000.0
2007-03-12 17:52:00,2.36183,2.36202,2.36182,2.36202,15400000.0
2007-03-12 17:53:00,2.36211,2.36219,2.36197,2.3621,24600000.0
2007-03-12 17:54:00,2.36214,2.36237,2.36214,2.36218,32600000.0
2007-03-12 17:55:00,2.36229,2.36238,2.36213,2.36232,57600000.0
2007-03-12 17:56:00,2.36243,2.36249,2.36225,2.36249,32100000.0
2007-03-12 17:57:00,2.36261,2.36263,2.36233,2.3625,45500000.0
2007-03-12 17:58:00,2.36249,2.36249,2.36211,2.36232,25200000.0
2007-03-12 17:59:00,2.36243,2.36294,2.36243,2.36289,26800000.0
2007-03-12 18:00:00,2.363,2.36324,2.36293,2.36293,25000000.0
2007-03-12 18:01:00,2.3629,2.3629,2.36217,2.36217,349699999.0
2007-03-12 18:02:00,2.36235,2.36282,2.36225,2.36231,321099999.0
2007-03-12 18:03:00,2.36245,2.36275,2.36234,2.36251,445599999.0
2007-03-12 18:04:00,2.36266,2.363,2.36264,2.36291,308200000.0
2007-03-12 18:05:00,2.363,2.36328,2.36284,2.36293,211400000.0
2007-03-12 18:06:00,2.36304,2.36333,2.36304,2.36308,374700000.0
2007-03-12 18:07:00,2.36318,2.36384,2.36318,2.36384,423300000.0
2007-03-12 18:08:00,2.36384,2.36418,2.36376,2.36405,479899999.0
2007-03-12 18:09:00,2.36421,2.36475,2.36421,2.36475,263100001.0
2007-03-12 18:10:00,2.36478,2.36478,2.36442,2.3646,271900000.0
2007-03-12 18:11:00,2.36462,2.36467,2.36444,2.36456,262500000.0
2007-03-12 18:12:00,2.36445,2.36458,2.36415,2.3645,180600000.0
2007-03-12 18:13:00,2.36444,2.36462,2.36434,2.3645,138500000.0
2007-03-12 18:14:00,2.36457,2.36463,2.36428,2.36428,329500001.0
2007-03-12 18:15:00,2.36437,2.36485,2.36437,2.36455,338900000.0
2007-03-12 18:16:00,2.36468,2.36475,2.36448,2.36456,378000000.0
2007-03-12 18:17:00,2.36456,2.36456,2.36402,2.36436,214000000.0
2007-03-12 18:18:00,2.3644,2.3647,2.36433,2.36452,183000001.0
2007-03-12 18:19:00,2.36458,2.36506,2.36458,2.36492,262700000.0
2007-03-12 18:20:00,2.36504,2.3654,2.36504,2.36526,128500000.0
2007-03-12 18:21:00,2.3652,2.36534,2.36497,2.36506,208200000.0
2007-03-12 18:22:00,2.36509,2.36527,2.365,2.3652,252300000.0
2007-03-12 18:23:00,2.365,2.365,2.36441,2.36468,300500000.0
2007-03-12 18:24:00,2.36457,2.3647,2.36422,2.3647,328400001.0
2007-03-12 18:25:00,2.36464,2.36464,2.36424,2.36443,353599999.0
2007-03-12 18:26:00,2.36446,2.36474,2.36428,2.36452,342200000.0
2007-03-12 18:27:00,2.36452,2.36465,2.36429,2.36446,265900000.0
2007-03-12 18:28:00,2.36437,2.36443,2.3641,2.36422,186400000.0
2007-03-12 18:29:00,2.36415,2.36437,2.3641,2.36418,223899999.0
2007-03-12 18:30:00,2.36424,2.3645,2.36419,2.36442,240000000.0
2007-03-12 18:31:00,2.3645,2.3645,2.3639,2.36396,179800000.0
2007-03-12 18:32:00,2.364,2.364,2.36375,2.3638,163700000.0
2007-03-12 18:33:00,2.3638,2.36406,2.36366,2.36389,307500001.0
2007-03-12 18:34:00,2.36392,2.36394,2.36363,2.36386,364300000.0
2007-03-12 18:35:00,2.36392,2.36416,2.36392,2.36405,144300000.0
2007-03-12 18:36:00,2.36403,2.36424,2.36392,2.36424,81600000.0
2007-03-12 18:37:00,2.36431,2.36447,2.36404,2.36404,77100000.0
2007-03-12 18:38:00,2.36389,2.36391,2.36374,2.3638,81200000.0
2007-03-12 18:39:00,2.36378,2.36407,2.36377,2.36393,193899999.0
2007-03-12 18:40:00,2.36388,2.36395,2.36366,2.36372,244100000.0
2007-03-12 18:41:00,2.36375,2.36394,2.3637,2.36378,160300000.0
2007-03-12 18:42:00,2.36378,2.36384,2.36331,2.36345,106300000.0
2007-03-12 18:43:00,2.36339,2.36365,2.36339,2.36347,43900000.0
2007-03-12 18:44:00,2.36355,2.36374,2.36342,2.36359,132000000.0
2007-03-12 18:45:00,2.3637,2.36381,2.36367,2.36367,55100000.0
2007-03-12 18:46:00,2.36367,2.3637,2.36357,2.36357,48200000.0
2007-03-12 18:47:00,2.36343,2.3636,2.3634,2.36358,32900000.0
2007-03-12 18:48:00,2.36338,2.3636,2.36338,2.36341,102899999.0
2007-03-12 18:49:00,2.36351,2.36351,2.36332,2.36351,41600000.0
2007-03-12 18:50:00,2.36336,2.36353,2.36327,2.36341,55800001.0
2007-03-12 18:51:00,2.36332,2.36353,2.36332,2.36345,171300001.0
2007-03-12 18:52:00,2.3634,2.36357,2.36331,2.36331,164999999.0
2007-03-12 18:53:00,2.36338,2.36371,2.36338,2.36358,169900001.0
2007-03-12 18:54:00,2.36353,2.36374,2.36348,2.3636,112600000.0
2007-03-12 18:55:00,2.36358,2.36384,2.36357,2.36367,151300000.0
2007-03-12 18:56:00,2.36365,2.36377,2.3636,2.3636,50800000.0
2007-03-12 18:57:00,2.36357,2.36383,2.36334,2.36346,70100000.0
2007-03-12 18:58:00,2.36359,2.36361,2.36331,2.36338,247800001.0
2007-03-12 18:59:00,2.36333,2.36345,2.36322,2.3633,205500000.0
2007-03-12 19:00:00,2.36332,2.36368,2.36332,2.36368,60600000.0
2007-03-12 19:01:00,2.36364,2.36388,2.36364,2.36387,31200000.0
2007-03-12 19:02:00,2.36394,2.36415,2.36387,2.36408,214199998.0
2007-03-12 19:03:00,2.36418,2.36422,2.36397,2.36397,106900000.0
2007-03-12 19:04:00,2.36404,2.36447,2.36404,2.36447,35700000.0
2007-03-12 19:05:00,2.36443,2.36443,2.36423,2.36423,72500000.0
2007-03-12 19:06:00,2.36415,2.36474,2.36415,2.36459,248800000.0
2007-03-12 19:07:00,2.36468,2.36474,2.36455,2.36465,136900000.0
2007-03-12 19:08:00,2.36461,2.36461,2.36427,2.36453,214500000.0
2007-03-12 19:09:00,2.36444,2.36449,2.36412,2.36418,134499999.0
2007-03-12 19:10:00,2.36433,2.36447,2.36423,2.36423,88500000.0
2007-03-12 19:11:00,2.36417,2.36421,2.36387,2.36395,52600000.0
2007-03-12 19:12:00,2.36397,2.36406,2.36374,2.36381,22800000.0
2007-03-12 19:13:00,2.3638,2.36415,2.3638,2.3639,132100000.0
2007-03-12 19:14:00,2.36402,2.36427,2.36402,2.3642,95300000.0
2007-03-12 19:15:00,2.36413,2.36427,2.36393,2.36407,127300000.0
2007-03-12 19:16:00,2.36412,2.36413,2.36386,2.36393,38300000.0
2007-03-12 19:17:00,2.3641,2.36517,2.3641,2.3649,91900000.0
2007-03-12 19:18:00,2.36499,2.36528,2.36495,2.3651,76000000.0
2007-03-12 19:19:00,2.36521,2.36599,2.36521,2.36558,85300000.0
2007-03-12 19:20:00,2.36583,2.36603,2.36555,2.36555,109700000.0
2007-03-12 19:21:00,2.36557,2.36575,2.36555,2.36568,138800001.0
2007-03-12 19:22:00,2.36561,2.36575,2.36528,2.36528,56700000.0
2007-03-12 19:23:00,2.36515,2.36537,2.36507,2.36516,165499999.0
2007-03-12 19:24:00,2.36535,2.36535,2.36507,2.36521,77900000.0
2007-03-12 19:25:00,2.36526,2.36558,2.36515,2.3655,50000000.0
2007-03-12 19:26:00,2.36555,2.36584,2.36555,2.36559,172400000.0
2007-03-12 19:27:00,2.36565,2.36589,2.36542,2.36572,130000000.0
2007-03-12 19:28:00,2.36582,2.36586,2.36561,2.36578,74200000.0
2007-03-12 19:29:00,2.36577,2.36595,2.36576,2.36585,124900000.0
2007-03-12 19:30:00,2.3658,2.36609,2.36568,2.36585,236100000.0
2007-03-12 19:31:00,2.36572,2.36573,2.3655,2.36562,49000000.0
2007-03-12 19:32:00,2.3656,2.3658,2.36555,2.36569,171400001.0
2007-03-12 19:33:00,2.36575,2.36592,2.36575,2.36589,55600000.0
2007-03-12 19:34:00,2.36595,2.36595,2.36554,2.36565,123700000.0
2007-03-12 19:35:00,2.36566,2.36576,2.36519,2.36523,105000000.0
2007-03-12 19:36:00,2.36505,2.36518,2.36491,2.36491,121400000.0
2007-03-12 19:37:00,2.36511,2.36526,2.36501,2.36523,38900000.0
2007-03-12 19:38:00,2.36523,2.36541,2.36523,2.36533,32100000.0
2007-03-12 19:39:00,2.36533,2.36533,2.36517,2.36527,64399999.0
2007-03-12 19:40:00,2.36528,2.36529,2.3651,2.3652,112700000.0
2007-03-12 19:41:00,2.36516,2.36526,2.36508,2.3652,63900000.0
2007-03-12 19:42:00,2.36534,2.36564,2.36534,2.36534,86200000.0
2007-03-12 19:43:00,2.36525,2.36535,2.36518,2.36535,36500000.0
2007-03-12 19:44:00,2.36534,2.36535,2.36507,2.36522,67100000.0
2007-03-12 19:45:00,2.36531,2.36547,2.36527,2.36547,35700000.0
2007-03-12 19:46:00,2.3657,2.36576,2.3655,2.3655,83400000.0
2007-03-12 19:47:00,2.36545,2.36577,2.36545,2.36577,25400000.0
2007-03-12 19:48:00,2.36564,2.366,2.36561,2.36569,91999999.0
2007-03-12 19:49:00,2.36564,2.36579,2.36547,2.36547,87500000.0
2007-03-12 19:50:00,2.36545,2.36546,2.36529,2.36539,39200000.0
2007-03-12 19:51:00,2.3654,2.3655,2.36503,2.36528,100100000.0
2007-03-12 19:52:00,2.3653,2.36553,2.3653,2.36552,52000000.0
2007-03-12 19:53:00,2.36587,2.36679,2.36587,2.36662,25600000.0
2007-03-12 19:54:00,2.36671,2.36684,2.36658,2.36682,52500000.0
2007-03-12 19:55:00,2.36685,2.36696,2.36681,2.36685,21500000.0
2007-03-12 19:56:00,2.36691,2.36698,2.36674,2.36688,49700000.0
2007-03-12 19:57:00,2.36686,2.3669,2.36665,2.3667,135499999.0
2007-03-12 19:58:00,2.36664,2.36679,2.36649,2.36649,99300000.0
2007-03-12 19:59:00,2.36646,2.36659,2.36638,2.36639,123100000.0
2007-03-12 20:00:00,2.36643,2.36679,2.36643,2.36661,65900000.0
2007-03-12 20:01:00,2.36662,2.3671,2.36662,2.36703,81500001.0
2007-03-12 20:02:00,2.36693,2.367,2.36675,2.36678,33400000.0
2007-03-12 20:03:00,2.36674,2.36674,2.36659,2.36659,20100000.0
2007-03-12 20:04:00,2.36661,2.36673,2.36661,2.36667,26300000.0
2007-03-12 20:05:00,2.36639,2.36653,2.36639,2.3664,30500000.0
2007-03-12 20:06:00,2.36637,2.36655,2.36633,2.36639,41300000.0
2007-03-12 20:07:00,2.36652,2.36652,2.36615,2.36615,39100000.0
2007-03-12 20:08:00,2.36617,2.3664,2.36614,2.36625,103600000.0
2007-03-12 20:09:00,2.3662,2.3662,2.366,2.366,22800000.0
2007-03-12 20:10:00,2.36613,2.3662,2.36609,2.3662,48900000.0
2007-03-12 20:11:00,2.36615,2.36632,2.36604,2.36618,50100000.0
2007-03-12 20:12:00,2.36613,2.36639,2.36594,2.36594,187200001.0
2007-03-12 20:13:00,2.36575,2.36587,2.36572,2.3658,154200000.0
2007-03-12 20:14:00,2.36572,2.36591,2.36572,2.36583,97700000.0
2007-03-12 20:15:00,2.36592,2.36614,2.36586,2.36594,227499999.0
2007-03-12 20:16:00,2.36588,2.36602,2.36569,2.36582,161000000.0
2007-03-12 20:17:00,2.36587,2.36587,2.36546,2.36546,50300000.0
2007-03-12 20:18:00,2.36543,2.36554,2.36537,2.36543,65200000.0
2007-03-12 20:19:00,2.36549,2.36583,2.36549,2.36555,161000000.0
2007-03-12 20:20:00,2.36562,2.36592,2.36559,2.36567,220199999.0
2007-03-12 20:21:00,2.36556,2.36564,2.36533,2.36564,96800000.0
2007-03-12 20:22:00,2.36572,2.36585,2.36571,2.36585,75300000.0
2007-03-12 20:23:00,2.36584,2.36584,2.3656,2.3657,169500000.0
2007-03-12 20:24:00,2.36567,2.36587,2.36567,2.36587,34600000.0
2007-03-12 20:25:00,2.36586,2.36604,2.36586,2.36602,170600000.0
2007-03-12 20:26:00,2.36619,2.36673,2.36619,2.36671,134500000.0
2007-03-12 20:27:00,2.36677,2.36704,2.36677,2.36704,110600000.0
2007-03-12 20:28:00,2.36699,2.36701,2.36644,2.36657,227200000.0
2007-03-12 20:29:00,2.3667,2.36678,2.36648,2.3666,173700000.0
2007-03-12 20:30:00,2.36659,2.3668,2.36635,2.36637,315400000.0
2007-03-12 20:31:00,2.36627,2.36647,2.36626,2.36638,216500000.0
2007-03-12 20:32:00,2.36649,2.36661,2.36625,2.36661,369600000.0
2007-03-12 20:33:00,2.36658,2.36662,2.36646,2.36653,85300000.0
2007-03-12 20:34:00,2.36648,2.36663,2.3664,2.36648,92100000.0
2007-03-12 20:35:00,2.36666,2.36694,2.36655,2.36655,58900000.0
2007-03-12 20:36:00,2.3664,2.3664,2.3659,2.36607,70200000.0
2007-03-12 20:37:00,2.36586,2.36609,2.36586,2.3659,111500001.0
2007-03-12 20:38:00,2.36597,2.36624,2.36594,2.366,166500000.0
2007-03-12 20:39:00,2.36605,2.36641,2.36605,2.36641,132900000.0
2007-03-12 20:40:00,2.36657,2.36709,2.36657,2.36684,142400000.0
2007-03-12 20:41:00,2.36695,2.36725,2.36686,2.36725,118600000.0
2007-03-12 20:42:00,2.36727,2.3677,2.36694,2.36703,56600000.0
2007-03-12 20:43:00,2.36707,2.36715,2.36686,2.36696,126600000.0
2007-03-12 20:44:00,2.36703,2.36771,2.36693,2.36771,172400000.0
2007-03-12 20:45:00,2.36765,2.3677,2.36753,2.36758,51700000.0
2007-03-12 20:46:00,2.36761,2.36774,2.36746,2.36746,72600000.0
2007-03-12 20:47:00,2.36743,2.36765,2.36739,2.36739,145200000.0
2007-03-12 20:48:00,2.36742,2.36774,2.36742,2.36754,196800000.0
2007-03-12 20:49:00,2.36753,2.36766,2.36738,2.36762,93200000.0
2007-03-12 20:50:00,2.36774,2.36813,2.36774,2.36783,168700000.0
2007-03-12 20:51:00,2.36767,2.36767,2.36714,2.36737,104200000.0
2007-03-12 20:52:00,2.36724,2.36724,2.36672,2.36673,129200000.0
2007-03-12 20:53:00,2.36663,2.36663,2.36604,2.36634,228600000.0
2007-03-12 20:54:00,2.36634,2.36634,2.36601,2.36603,143600000.0
2007-03-12 20:55:00,2.3659,2.36599,2.36547,2.36568,40000000.0
2007-03-12 20:56:00,2.36578,2.36578,2.36511,2.36511,231600000.0
2007-03-12 20:57:00,2.36513,2.36625,2.36503,2.36625,317800000.0
2007-03-12 20:58:00,2.36646,2.36661,2.3662,2.3662,232000001.0
2007-03-12 20:59:00,2.36618,2.36627,2.36587,2.36622,228600000.0
2007-03-12 21:00:00,2.36624,2.36629,2.3659,2.36597,247800000.0
2007-03-12 21:01:00,2.36606,2.36628,2.36593,2.36614,312499999.0
2007-03-12 21:02:00,2.36618,2.36653,2.36616,2.36646,98300000.0
2007-03-12 21:03:00,2.36655,2.36663,2.36632,2.36637,86900000.0
2007-03-12 21:04:00,2.36634,2.36634,2.36623,2.36627,65800000.0
2007-03-12 21:05:00,2.3663,2.36644,2.36627,2.36644,50300000.0
2007-03-12 21:06:00,2.36642,2.3666,2.3663,2.36647,68900000.0
2007-03-12 21:07:00,2.36644,2.36667,2.36635,2.36655,21200000.0
2007-03-12 21:08:00,2.36649,2.36649,2.36632,2.3664,21100000.0
2007-03-12 21:09:00,2.36645,2.36648,2.36641,2.36642,45100000.0
2007-03-12 21:10:00,2.36613,2.36634,2.36568,2.36576,72900001.0
2007-03-12 21:11:00,2.36636,2.36655,2.36629,2.36641,147499999.0
2007-03-12 21:12:00,2.36644,2.36644,2.36633,2.36635,41700000.0
2007-03-12 21:13:00,2.36624,2.3664,2.36615,2.36615,138000000.0
2007-03-12 21:14:00,2.3665,2.36658,2.36632,2.36635,130900000.0
2007-03-12 21:15:00,2.36649,2.36649,2.36611,2.36627,162700000.0
2007-03-12 21:16:00,2.36638,2.3665,2.36621,2.3665,95500000.0
2007-03-12 21:17:00,2.36657,2.36657,2.36623,2.36623,163800000.0
2007-03-12 21:18:00,2.36631,2.3667,2.3663,2.3667,117100000.0
2007-03-12 21:19:00,2.3668,2.36731,2.3668,2.36722,79000000.0
2007-03-12 21:20:00,2.3674,2.36745,2.36676,2.36676,220400000.0
2007-03-12 21:21:00,2.36657,2.367,2.36652,2.36655,285600000.0
2007-03-12 21:22:00,2.36659,2.36679,2.36656,2.36671,134300000.0
2007-03-12 21:23:00,2.36678,2.36678,2.36639,2.36653,132700000.0
2007-03-12 21:24:00,2.3666,2.36668,2.36641,2.36647,93700000.0
2007-03-12 21:25:00,2.36635,2.36666,2.36635,2.36647,57700000.0
2007-03-12 21:26:00,2.36651,2.36651,2.36641,2.36651,25400000.0
2007-03-12 21:27:00,2.36651,2.36653,2.36633,2.36644,71700000.0
2007-03-12 21:28:00,2.3664,2.3664,2.36608,2.36608,102700000.0
2007-03-12 21:29:00,2.36615,2.36638,2.36615,2.36638,65300000.0
2007-03-12 21:30:00,2.36598,2.36621,2.36586,2.36605,26800000.0
2007-03-12 21:31:00,2.36636,2.36636,2.36599,2.36599,18000000.0
2007-03-12 21:32:00,2.36618,2.3662,2.36587,2.36607,169100000.0
2007-03-12 21:33:00,2.36613,2.36633,2.36597,2.36597,84300000.0
2007-03-12 21:34:00,2.36607,2.36623,2.36598,2.36598,98300000.0
2007-03-12 21:35:00,2.36608,2.36632,2.366,2.366,22700000.0
2007-03-12 21:36:00,2.36581,2.36581,2.36555,2.36555,13600000.0
2007-03-12 21:37:00,2.36535,2.36541,2.3653,2.36541,58900000.0
2007-03-12 21:38:00,2.36537,2.36542,2.36522,2.36538,71700000.0
2007-03-12 21:39:00,2.3653,2.3653,2.36507,2.36507,66100000.0
2007-03-12 21:40:00,2.36518,2.36522,2.36507,2.36507,26800000.0
2007-03-12 21:41:00,2.365,2.36545,2.365,2.36543,50099999.0
2007-03-12 21:42:00,2.36545,2.36552,2.36532,2.3655,98599999.0
2007-03-12 21:43:00,2.36545,2.36555,2.36535,2.36538,109700000.0
2007-03-12 21:44:00,2.36543,2.36551,2.36525,2.36535,120900000.0
2007-03-12 21:45:00,2.36538,2.36555,2.36533,2.3654,64900000.0
2007-03-12 21:46:00,2.36549,2.36552,2.36532,2.36543,58600000.0
2007-03-12 21:47:00,2.36548,2.36583,2.36548,2.3657,100100000.0
2007-03-12 21:48:00,2.36577,2.36621,2.36577,2.36619,46800000.0
2007-03-12 21:49:00,2.36612,2.36625,2.36587,2.36587,122500000.0
2007-03-12 21:50:00,2.36597,2.36602,2.36589,2.36589,42200001.0
2007-03-12 21:51:00,2.3659,2.36602,2.36585,2.36602,22000000.0
2007-03-12 21:52:00,2.36597,2.36603,2.36576,2.36582,114800000.0
2007-03-12 21:53:00,2.36586,2.36589,2.36577,2.36581,71000000.0
2007-03-12 21:54:00,2.36584,2.36593,2.36584,2.36591,24000000.0
2007-03-12 21:55:00,2.36598,2.3661,2.36592,2.36605,72300000.0
2007-03-12 21:56:00,2.36608,2.36612,2.36599,2.36611,51500000.0
2007-03-12 21:57:00,2.3661,2.36614,2.36606,2.36606,48900000.0
2007-03-12 21:58:00,2.36607,2.36618,2.36605,2.36618,40900000.0
2007-03-12 21:59:00,2.36615,2.36615,2.36587,2.36605,202000000.0
2007-03-12 22:00:00,2.36597,2.36605,2.36583,2.36602,73100000.0
2007-03-12 22:01:00,2.36602,2.36602,2.36587,2.3659,16400000.0
2007-03-12 22:02:00,2.36582,2.36596,2.36567,2.36567,80200000.0
2007-03-12 22:03:00,2.3658,2.36588,2.36529,2.36546,13800000.0
2007-03-12 22:04:00,2.36578,2.36583,2.36568,2.36573,70900000.0
2007-03-12 22:05:00,2.36554,2.36565,2.36522,2.36537,59200000.0
2007-03-12 22:06:00,2.3657,2.3657,2.36546,2.36557,37700000.0
2007-03-12 22:07:00,2.36566,2.3657,2.36541,2.36541,16600000.0
2007-03-12 22:08:00,2.3654,2.36545,2.3654,2.36543,34199999.0
2007-03-12 22:09:00,2.36526,2.36526,2.36478,2.36499,39900000.0
2007-03-12 22:10:00,2.3652,2.36531,2.36514,2.36514,42000000.0
2007-03-12 22:11:00,2.36524,2.36524,2.36501,2.36518,19800000.0
2007-03-12 22:12:00,2.36525,2.36532,2.36505,2.36505,70700000.0
2007-03-12 22:13:00,2.36499,2.365,2.36483,2.36487,34900000.0
2007-03-12 22:14:00,2.36498,2.36509,2.36498,2.36509,11800000.0
2007-03-12 22:15:00,2.36506,2.36533,2.36506,2.36518,95800000.0
2007-03-12 22:16:00,2.36526,2.36583,2.36526,2.36583,147300000.0
2007-03-12 22:17:00,2.36602,2.36603,2.3656,2.36566,38600000.0
2007-03-12 22:18:00,2.36581,2.36581,2.36563,2.36579,39000000.0
2007-03-12 22:19:00,2.36577,2.36577,2.3656,2.36567,45800000.0
2007-03-12 22:20:00,2.3656,2.36561,2.36553,2.36555,39900000.0
2007-03-12 22:21:00,2.36553,2.36565,2.3655,2.3655,39700000.0
2007-03-12 22:22:00,2.36547,2.36573,2.36543,2.3655,112000000.0
2007-03-12 22:23:00,2.36544,2.36554,2.36543,2.36553,61300000.0
2007-03-12 22:24:00,2.36555,2.3656,2.36555,2.36559,13400000.0
2007-03-12 22:25:00,2.36569,2.36571,2.36557,2.36557,71600000.0
2007-03-12 22:26:00,2.3656,2.36562,2.36558,2.36562,24000000.0
2007-03-12 22:27:00,2.36569,2.36589,2.36569,2.36584,34900000.0
2007-03-12 22:28:00,2.36592,2.36604,2.36581,2.36598,27400000.0
2007-03-12 22:29:00,2.36597,2.36619,2.36589,2.36605,151000000.0
2007-03-12 22:30:00,2.36602,2.36628,2.36598,2.36612,131300000.0
2007-03-12 22:31:00,2.36614,2.36622,2.36603,2.36609,28200000.0
2007-03-12 22:32:00,2.36606,2.36606,2.3658,2.3658,43600000.0
2007-03-12 22:33:00,2.36582,2.36602,2.36582,2.36593,40600000.0
2007-03-12 22:34:00,2.36592,2.36603,2.36592,2.36598,64100000.0
2007-03-12 22:35:00,2.366,2.366,2.36536,2.36537,31000000.0
2007-03-12 22:36:00,2.36543,2.36546,2.36535,2.36537,34500000.0
2007-03-12 22:37:00,2.36525,2.36525,2.3647,2.3647,45400000.0
2007-03-12 22:38:00,2.3648,2.36534,2.3648,2.36525,43000000.0
2007-03-12 22:39:00,2.36524,2.36546,2.36515,2.36515,31000000.0
2007-03-12 22:40:00,2.36523,2.3653,2.36505,2.36511,33300000.0
2007-03-12 22:41:00,2.36503,2.36527,2.36503,2.36505,51900000.0
2007-03-12 22:42:00,2.36513,2.36522,2.36504,2.36515,43200000.0
2007-03-12 22:43:00,2.36513,2.36522,2.36498,2.36499,121100000.0
2007-03-12 22:44:00,2.36499,2.36526,2.36499,2.36515,50600000.0
2007-03-12 22:45:00,2.36516,2.36525,2.36511,2.36518,52300000.0
2007-03-12 22:46:00,2.36529,2.36546,2.36529,2.36546,119100000.0
2007-03-12 22:47:00,2.36549,2.36549,2.36536,2.36536,22300000.0
2007-03-12 22:48:00,2.36532,2.36547,2.36532,2.36541,73700000.0
2007-03-12 22:49:00,2.36545,2.36564,2.36532,2.36559,99500000.0
2007-03-12 22:50:00,2.36563,2.3658,2.3655,2.36569,47400000.0
2007-03-12 22:51:00,2.3657,2.36585,2.36552,2.36558,83300000.0
2007-03-12 22:52:00,2.36549,2.36567,2.36549,2.36553,56600000.0
2007-03-12 22:53:00,2.36558,2.36585,2.36558,2.36585,21800000.0
2007-03-12 22:54:00,2.3659,2.36595,2.36587,2.36595,31200000.0
2007-03-12 22:55:00,2.36586,2.36586,2.36558,2.36559,61600000.0
2007-03-12 22:56:00,2.36561,2.36578,2.36561,2.36578,14300000.0
2007-03-12 22:57:00,2.36596,2.36607,2.36578,2.366,36100000.0
2007-03-12 22:58:00,2.36582,2.36599,2.3658,2.3658,35400000.0
2007-03-12 22:59:00,2.36574,2.36582,2.36571,2.36582,50000001.0
2007-03-12 23:00:00,2.36572,2.36603,2.36572,2.36582,27200000.0
2007-03-12 23:01:00,2.36587,2.36612,2.36587,2.36611,19300000.0
2007-03-12 23:02:00,2.36608,2.36618,2.366,2.36618,40300001.0
2007-03-12 23:03:00,2.36608,2.36614,2.36603,2.36614,20400000.0
2007-03-12 23:04:00,2.3663,2.36634,2.36621,2.36622,33400000.0
2007-03-12 23:05:00,2.36627,2.36633,2.36627,2.36633,14800000.0
2007-03-12 23:06:00,2.36628,2.36637,2.3662,2.36632,54500000.0
2007-03-12 23:07:00,2.3662,2.3665,2.36616,2.3665,22400000.0
2007-03-12 23:08:00,2.36666,2.36669,2.36645,2.36669,21600000.0
2007-03-12 23:09:00,2.36665,2.36675,2.36634,2.36665,36500000.0
2007-03-12 23:10:00,2.36648,2.36659,2.36642,2.36652,48600000.0
2007-03-12 23:11:00,2.36654,2.36664,2.36647,2.36647,23200000.0
2007-03-12 23:12:00,2.36639,2.3664,2.36614,2.36626,28000000.0
2007-03-12 23:13:00,2.36622,2.36642,2.36604,2.36642,27500000.0
2007-03-12 23:14:00,2.36643,2.36647,2.36632,2.36632,42300000.0
2007-03-12 23:15:00,2.36631,2.36655,2.3663,2.36641,20700000.0
2007-03-12 23:16:00,2.36657,2.36663,2.36657,2.36663,3900000.0
2007-03-12 23:17:00,2.36674,2.36695,2.36674,2.36675,19200000.0
2007-03-12 23:18:00,2.36685,2.36691,2.36662,2.36662,20600000.0
2007-03-12 23:19:00,2.36671,2.36682,2.3667,2.36677,68900000.0
2007-03-12 23:20:00,2.36682,2.36683,2.36665,2.36672,31900000.0
2007-03-12 23:21:00,2.36675,2.36695,2.36675,2.36686,21700000.0
2007-03-12 23:22:00,2.36677,2.36677,2.3666,2.36672,32300000.0
2007-03-12 23:23:00,2.36673,2.36677,2.3666,2.3667,19600000.0
2007-03-12 23:24:00,2.3667,2.36685,2.36669,2.36675,18700000.0
2007-03-12 23:25:00,2.36674,2.36675,2.36651,2.36675,50100000.0
2007-03-12 23:26:00,2.36676,2.36679,2.36664,2.36676,31800000.0
2007-03-12 23:27:00,2.36671,2.36695,2.36662,2.36671,45600000.0
2007-03-12 23:28:00,2.3666,2.36677,2.3666,2.36663,47600000.0
2007-03-12 23:29:00,2.36661,2.36682,2.36661,2.36682,13000000.0
2007-03-12 23:30:00,2.36686,2.36686,2.36659,2.36686,35300000.0
2007-03-12 23:31:00,2.36681,2.36693,2.36678,2.36686,15000000.0
2007-03-12 23:32:00,2.36696,2.36696,2.3669,2.36691,6600000.0
2007-03-12 23:33:00,2.36685,2.36691,2.36675,2.36686,51300000.0
2007-03-12 23:34:00,2.3669,2.3669,2.36674,2.36676,38400000.0
2007-03-12 23:35:00,2.36664,2.36682,2.36661,2.36671,45900000.0
2007-03-12 23:36:00,2.36673,2.36679,2.36673,2.36679,9400000.0
2007-03-12 23:37:00,2.3666,2.36679,2.3666,2.3666,22100000.0
2007-03-12 23:38:00,2.36671,2.3669,2.36671,2.3669,15200000.0
2007-03-12 23:39:00,2.36674,2.36691,2.36667,2.36673,42600000.0
2007-03-12 23:40:00,2.3667,2.36704,2.36666,2.36694,55600000.0
2007-03-12 23:41:00,2.3668,2.36694,2.36666,2.36693,28200000.0
2007-03-12 23:42:00,2.36705,2.36705,2.36679,2.36695,44000000.0
2007-03-12 23:43:00,2.36706,2.36711,2.36679,2.36679,42800000.0
2007-03-12 23:44:00,2.36698,2.36698,2.3669,2.3669,12700000.0
2007-03-12 23:45:00,2.36688,2.36695,2.36688,2.36695,9600000.0
2007-03-12 23:46:00,2.36699,2.36699,2.36682,2.36687,51400001.0
2007-03-12 23:47:00,2.36644,2.36667,2.36628,2.36667,33000000.0
2007-03-12 23:48:00,2.36662,2.36678,2.36648,2.36654,41400000.0
2007-03-12 23:49:00,2.36683,2.36691,2.36682,2.36686,23400000.0
2007-03-12 23:50:00,2.36685,2.36685,2.36627,2.36627,19200000.0
2007-03-12 23:51:00,2.36619,2.36629,2.36603,2.36603,38000000.0
2007-03-12 23:52:00,2.36601,2.36615,2.36601,2.36604,28300000.0
2007-03-12 23:53:00,2.36599,2.36667,2.36599,2.36667,45800000.0
2007-03-12 23:54:00,2.36699,2.36704,2.36661,2.36669,46299999.0
2007-03-12 23:55:00,2.36677,2.36704,2.36677,2.36677,17500000.0
2007-03-12 23:56:00,2.3668,2.3668,2.36652,2.36652,41300000.0
2007-03-12 23:57:00,2.3666,2.36668,2.36628,2.36628,34600000.0
2007-03-12 23:58:00,2.36645,2.36652,2.36638,2.36652,23500000.0
2007-03-12 23:59:00,2.36646,2.36665,2.36646,2.36658,41100000.0
2007-03-13 00:00:00,2.36634,2.36677,2.36634,2.36664,28700000.0
2007-03-13 00:01:00,2.36657,2.36676,2.36657,2.36672,20200000.0
2007-03-13 00:02:00,2.36662,2.36662,2.3663,2.3664,18000000.0
2007-03-13 00:03:00,2.36646,2.36663,2.36646,2.36658,16600000.0
2007-03-13 00:04:00,2.36648,2.36665,2.36638,2.36663,16900000.0
2007-03-13 00:05:00,2.36653,2.36665,2.3665,2.36665,22000000.0
2007-03-13 00:06:00,2.36664,2.36664,2.36642,2.36647,52300000.0
2007-03-13 00:07:00,2.36658,2.36658,2.36596,2.366,26300000.0
2007-03-13 00:08:00,2.36616,2.36621,2.36595,2.36595,33500000.0
2007-03-13 00:09:00,2.3662,2.3662,2.36602,2.3661,21200000.0
2007-03-13 00:10:00,2.36611,2.36611,2.36597,2.36608,48000000.0
2007-03-13 00:11:00,2.36604,2.36615,2.36563,2.36563,13800000.0
2007-03-13 00:12:00,2.36557,2.36597,2.36556,2.36576,27600000.0
2007-03-13 00:13:00,2.36564,2.36564,2.36544,2.36556,25800000.0
2007-03-13 00:14:00,2.36555,2.36555,2.36544,2.3655,18300000.0
2007-03-13 00:15:00,2.36547,2.3656,2.36547,2.3656,11100000.0
2007-03-13 00:16:00,2.36569,2.36575,2.36556,2.36563,48400000.0
2007-03-13 00:17:00,2.36557,2.36591,2.36557,2.36573,34100001.0
2007-03-13 00:18:00,2.3658,2.36591,2.3658,2.36586,29600000.0
2007-03-13 00:19:00,2.36603,2.36603,2.36573,2.36573,18600000.0
2007-03-13 00:20:00,2.36593,2.36593,2.3659,2.3659,7100000.0
2007-03-13 00:21:00,2.36598,2.36631,2.36597,2.36627,38200000.0
2007-03-13 00:22:00,2.36628,2.36638,2.36623,2.36624,11700000.0
2007-03-13 00:23:00,2.36611,2.36611,2.36597,2.36597,39000000.0
2007-03-13 00:24:00,2.36621,2.36636,2.36605,2.36636,34300000.0
2007-03-13 00:25:00,2.36641,2.36641,2.36629,2.36629,18800000.0
2007-03-13 00:26:00,2.36619,2.36642,2.36619,2.36629,40800000.0
2007-03-13 00:27:00,2.36632,2.36648,2.36632,2.36641,45100000.0
2007-03-13 00:28:00,2.36627,2.36627,2.36552,2.36567,41700000.0
2007-03-13 00:29:00,2.36565,2.36565,2.3654,2.36565,22900000.0
2007-03-13 00:30:00,2.36558,2.3658,2.36556,2.36556,36700000.0
2007-03-13 00:31:00,2.36549,2.36566,2.36546,2.3656,48900000.0
2007-03-13 00:32:00,2.36541,2.36541,2.36518,2.36524,36100000.0
2007-03-13 00:33:00,2.36524,2.36542,2.36524,2.36542,28100000.0
2007-03-13 00:34:00,2.36546,2.36574,2.36546,2.36555,27700000.0
2007-03-13 00:35:00,2.36563,2.36583,2.3656,2.36573,43600000.0
2007-03-13 00:36:00,2.36569,2.36569,2.36568,2.36568,6400000.0
2007-03-13 00:37:00,2.36566,2.36576,2.3656,2.36567,61199999.0
2007-03-13 00:38:00,2.36575,2.36631,2.36572,2.36631,34200000.0
2007-03-13 00:39:00,2.36607,2.36607,2.36581,2.36589,12800000.0
2007-03-13 00:40:00,2.36605,2.36617,2.36605,2.36617,17700000.0
2007-03-13 00:41:00,2.36642,2.36642,2.36608,2.36635,38700000.0
2007-03-13 00:42:00,2.3664,2.3664,2.36603,2.36619,22100000.0
2007-03-13 00:43:00,2.36647,2.36647,2.36603,2.36603,23800000.0
2007-03-13 00:44:00,2.36578,2.36589,2.3657,2.36586,28800000.0
2007-03-13 00:45:00,2.36571,2.36606,2.36562,2.36587,40400000.0
2007-03-13 00:46:00,2.36565,2.36601,2.36565,2.36573,17400000.0
2007-03-13 00:47:00,2.36574,2.3659,2.36553,2.36553,19900000.0
2007-03-13 00:48:00,2.36561,2.36581,2.36561,2.36577,12500000.0
2007-03-13 00:49:00,2.36576,2.36576,2.36544,2.36544,18600000.0
2007-03-13 00:50:00,2.36541,2.36574,2.36541,2.3657,52200000.0
2007-03-13 00:51:00,2.3658,2.36607,2.3658,2.36603,30600000.0
2007-03-13 00:52:00,2.36595,2.36603,2.3659,2.3659,43300001.0
2007-03-13 00:53:00,2.36581,2.36605,2.36581,2.3659,31100000.0
2007-03-13 00:54:00,2.36601,2.36622,2.36594,2.3662,19700000.0
2007-03-13 00:55:00,2.36604,2.36623,2.36601,2.36601,34600000.0
2007-03-13 00:56:00,2.36595,2.36607,2.36585,2.36595,25200000.0
2007-03-13 00:57:00,2.36601,2.36616,2.36591,2.36597,41500000.0
2007-03-13 00:58:00,2.36602,2.36643,2.36602,2.36624,39800000.0
2007-03-13 00:59:00,2.36623,2.36632,2.3662,2.36627,20000000.0
2007-03-13 01:00:00,2.36617,2.36617,2.36582,2.36602,36800000.0
2007-03-13 01:01:00,2.36601,2.36601,2.36561,2.36576,23700000.0
2007-03-13 01:02:00,2.3655,2.36587,2.3655,2.36567,36100000.0
2007-03-13 01:03:00,2.36572,2.36572,2.36554,2.36554,49000000.0
2007-03-13 01:04:00,2.36563,2.36565,2.36552,2.36552,52100000.0
2007-03-13 01:05:00,2.3657,2.3657,2.36552,2.3656,25700000.0
2007-03-13 01:06:00,2.36558,2.36587,2.36558,2.36587,30300000.0
2007-03-13 01:07:00,2.36578,2.36591,2.3656,2.36568,40100001.0
2007-03-13 01:08:00,2.36537,2.36569,2.36535,2.36565,41300000.0
2007-03-13 01:09:00,2.36577,2.36601,2.36572,2.36572,20700000.0
2007-03-13 01:10:00,2.36592,2.36607,2.36575,2.36575,45000000.0
2007-03-13 01:11:00,2.36567,2.36584,2.36567,2.36581,23500000.0
2007-03-13 01:12:00,2.36578,2.36634,2.36578,2.36633,42700000.0
2007-03-13 01:13:00,2.36635,2.36641,2.36621,2.36621,38700000.0
2007-03-13 01:14:00,2.36603,2.36609,2.36572,2.36572,33200000.0
2007-03-13 01:15:00,2.36583,2.36599,2.3658,2.36594,38900000.0
2007-03-13 01:16:00,2.3661,2.3661,2.36581,2.36581,31800000.0
2007-03-13 01:17:00,2.36591,2.36626,2.36591,2.3661,22000000.0
2007-03-13 01:18:00,2.36604,2.36617,2.36604,2.36617,15600000.0
2007-03-13 01:19:00,2.36618,2.36618,2.36608,2.36608,28200000.0
2007-03-13 01:20:00,2.366,2.36622,2.36598,2.36598,60600000.0
2007-03-13 01:21:00,2.3658,2.3658,2.36557,2.36565,26700000.0
2007-03-13 01:22:00,2.36559,2.36578,2.36554,2.36561,19000000.0
2007-03-13 01:23:00,2.36541,2.36541,2.36515,2.36539,28200000.0
2007-03-13 01:24:00,2.36539,2.36571,2.36535,2.36547,25600000.0
2007-03-13 01:25:00,2.36534,2.36558,2.36534,2.36537,18100000.0
2007-03-13 01:26:00,2.36548,2.3658,2.36548,2.3658,17200000.0
2007-03-13 01:27:00,2.3658,2.36604,2.36579,2.36582,38700000.0
2007-03-13 01:28:00,2.36582,2.36598,2.36578,2.36578,25100000.0
2007-03-13 01:29:00,2.36578,2.3659,2.36571,2.36571,20800000.0
2007-03-13 01:30:00,2.36573,2.36595,2.36573,2.36594,40500000.0
2007-03-13 01:31:00,2.36592,2.36606,2.36591,2.36606,15000000.0
2007-03-13 01:32:00,2.36605,2.36605,2.36591,2.36597,49600000.0
2007-03-13 01:33:00,2.36603,2.36633,2.36603,2.36627,55100000.0
2007-03-13 01:34:00,2.36622,2.36648,2.36608,2.36608,50800000.0
2007-03-13 01:35:00,2.36605,2.36619,2.36605,2.36619,17200000.0
2007-03-13 01:36:00,2.36617,2.36639,2.36611,2.36639,41200000.0
2007-03-13 01:37:00,2.36621,2.3665,2.3662,2.36623,31300000.0
2007-03-13 01:38:00,2.36619,2.36621,2.36607,2.36613,26200000.0
2007-03-13 01:39:00,2.36599,2.36612,2.36577,2.36577,48600000.0
2007-03-13 01:40:00,2.36592,2.36593,2.36589,2.36592,27300000.0
2007-03-13 01:41:00,2.36601,2.36633,2.36587,2.3663,53100000.0
2007-03-13 01:42:00,2.36642,2.36655,2.36623,2.36634,58799999.0
2007-03-13 01:43:00,2.36637,2.36637,2.3661,2.3661,33100000.0
2007-03-13 01:44:00,2.36619,2.36633,2.36611,2.36623,33000000.0
2007-03-13 01:45:00,2.36617,2.36634,2.36617,2.36625,29900000.0
2007-03-13 01:46:00,2.36614,2.36632,2.36608,2.36608,46200001.0
2007-03-13 01:47:00,2.36613,2.36618,2.36608,2.36617,45300000.0
2007-03-13 01:48:00,2.36613,2.36613,2.3659,2.36603,41900000.0
2007-03-13 01:49:00,2.36612,2.3663,2.36612,2.3663,51400000.0
2007-03-13 01:50:00,2.36624,2.36651,2.36624,2.36651,18000000.0
2007-03-13 01:51:00,2.36662,2.36668,2.36644,2.36655,30500000.0
2007-03-13 01:52:00,2.36657,2.36677,2.36657,2.36662,32000000.0
2007-03-13 01:53:00,2.36661,2.36672,2.36661,2.36672,8300000.0
2007-03-13 01:54:00,2.36674,2.36689,2.36656,2.36656,25800000.0
2007-03-13 01:55:00,2.3665,2.36676,2.36633,2.36633,27000000.0
2007-03-13 01:56:00,2.36623,2.36634,2.36592,2.36592,32700000.0
2007-03-13 01:57:00,2.3661,2.36623,2.36597,2.36623,44400000.0
2007-03-13 01:58:00,2.36641,2.36666,2.36641,2.36658,40300000.0
2007-03-13 01:59:00,2.36652,2.36661,2.36643,2.3665,42000000.0
2007-03-13 02:00:00,2.3665,2.3667,2.36643,2.3667,28700000.0
2007-03-13 02:01:00,2.36655,2.36682,2.36629,2.36629,45700000.0
2007-03-13 02:02:00,2.3662,2.36669,2.36616,2.36669,38000000.0
2007-03-13 02:03:00,2.36652,2.36659,2.36624,2.36627,36900000.0
2007-03-13 02:04:00,2.36629,2.36629,2.36605,2.36605,15600000.0
2007-03-13 02:05:00,2.366,2.36663,2.36592,2.36663,55200000.0
2007-03-13 02:06:00,2.3665,2.36657,2.36624,2.36654,34800000.0
2007-03-13 02:07:00,2.36658,2.36677,2.36636,2.36677,41800000.0
2007-03-13 02:08:00,2.36669,2.3667,2.36643,2.36643,32400000.0
2007-03-13 02:09:00,2.36659,2.36659,2.36631,2.36631,37100000.0
2007-03-13 02:10:00,2.3667,2.36679,2.36657,2.36669,27200000.0
2007-03-13 02:11:00,2.36646,2.3665,2.36644,2.3665,15200000.0
2007-03-13 02:12:00,2.36647,2.36679,2.36647,2.36676,40300000.0
2007-03-13 02:13:00,2.36664,2.36666,2.36638,2.3664,40900000.0
2007-03-13 02:14:00,2.36651,2.36651,2.36629,2.3664,23200000.0
2007-03-13 02:15:00,2.36641,2.36655,2.36627,2.36642,49600000.0
2007-03-13 02:16:00,2.36606,2.36606,2.36586,2.3659,33100000.0
2007-03-13 02:17:00,2.36599,2.36633,2.36599,2.36626,13400000.0
2007-03-13 02:18:00,2.36617,2.3664,2.36612,2.36636,23800000.0
2007-03-13 02:19:00,2.36629,2.3665,2.36629,2.36641,15300000.0
2007-03-13 02:20:00,2.36648,2.36669,2.36648,2.36669,23700000.0
2007-03-13 02:21:00,2.36665,2.36665,2.36653,2.36655,15800000.0
2007-03-13 02:22:00,2.36666,2.36668,2.36642,2.36668,33800000.0
2007-03-13 02:23:00,2.36662,2.36748,2.36658,2.36721,26900000.0
2007-03-13 02:24:00,2.36709,2.36766,2.36709,2.36732,37800000.0
2007-03-13 02:25:00,2.36735,2.36747,2.36725,2.36728,42100000.0
2007-03-13 02:26:00,2.36759,2.3676,2.36737,2.36753,30700000.0
2007-03-13 02:27:00,2.36752,2.36752,2.367,2.367,15600000.0
2007-03-13 02:28:00,2.36705,2.36736,2.36705,2.36717,23800000.0
2007-03-13 02:29:00,2.36702,2.36728,2.36682,2.36682,53100000.0
2007-03-13 02:30:00,2.36692,2.36706,2.36692,2.36696,38499999.0
2007-03-13 02:31:00,2.36702,2.36713,2.36695,2.36706,30000000.0
2007-03-13 02:32:00,2.36692,2.367,2.36659,2.3667,24300000.0
2007-03-13 02:33:00,2.36685,2.36701,2.36685,2.36688,25200000.0
2007-03-13 02:34:00,2.36695,2.36703,2.3668,2.36703,50300000.0
2007-03-13 02:35:00,2.36703,2.3672,2.36688,2.36711,42899999.0
2007-03-13 02:36:00,2.36721,2.36723,2.36685,2.36685,25900000.0
2007-03-13 02:37:00,2.36686,2.36686,2.36672,2.36675,15800000.0
2007-03-13 02:38:00,2.3668,2.36717,2.3668,2.36692,41100000.0
2007-03-13 02:39:00,2.36681,2.36693,2.3667,2.36689,54499998.0
2007-03-13 02:40:00,2.36678,2.36678,2.3666,2.36664,32500000.0
2007-03-13 02:41:00,2.3665,2.36652,2.36612,2.36612,24400000.0
2007-03-13 02:42:00,2.36598,2.36618,2.36598,2.36601,19900000.0
2007-03-13 02:43:00,2.366,2.36612,2.36577,2.36577,48300000.0
2007-03-13 02:44:00,2.36578,2.3659,2.36578,2.36581,33200000.0
2007-03-13 02:45:00,2.36585,2.36593,2.36582,2.36593,30600000.0
2007-03-13 02:46:00,2.3658,2.3659,2.36562,2.36584,41700000.0
2007-03-13 02:47:00,2.36588,2.36611,2.36571,2.36606,22300000.0
2007-03-13 02:48:00,2.36611,2.36639,2.36609,2.36625,39600000.0
2007-03-13 02:49:00,2.36629,2.36647,2.36607,2.36619,38500000.0
2007-03-13 02:50:00,2.36616,2.36622,2.36607,2.36612,33300000.0
2007-03-13 02:51:00,2.36616,2.36644,2.36616,2.36644,23300000.0
2007-03-13 02:52:00,2.36624,2.36639,2.36619,2.36633,37200000.0
2007-03-13 02:53:00,2.36634,2.36634,2.36593,2.36607,17600000.0
2007-03-13 02:54:00,2.36626,2.36635,2.36608,2.36608,26200000.0
2007-03-13 02:55:00,2.3664,2.36649,2.36611,2.3663,34100000.0
2007-03-13 02:56:00,2.36646,2.3666,2.36617,2.36628,26800000.0
2007-03-13 02:57:00,2.36633,2.36643,2.3662,2.36627,22700000.0
2007-03-13 02:58:00,2.36623,2.36632,2.36622,2.36625,26300000.0
2007-03-13 02:59:00,2.36641,2.36641,2.36594,2.36594,16400000.0
2007-03-13 03:00:00,2.36572,2.36597,2.36562,2.36581,46699999.0
2007-03-13 03:01:00,2.36582,2.36604,2.36582,2.36588,41100000.0
2007-03-13 03:02:00,2.36577,2.36602,2.36575,2.36602,12700000.0
2007-03-13 03:03:00,2.36603,2.36603,2.36573,2.36573,20500000.0
2007-03-13 03:04:00,2.36579,2.36618,2.36554,2.3657,46399999.0
2007-03-13 03:05:00,2.36557,2.36586,2.36557,2.36578,17700000.0
2007-03-13 03:06:00,2.36569,2.36589,2.36569,2.36572,54599998.0
2007-03-13 03:07:00,2.36573,2.36576,2.36543,2.36543,33700000.0
2007-03-13 03:08:00,2.3655,2.36577,2.36547,2.36547,25100000.0
2007-03-13 03:09:00,2.36534,2.36544,2.36502,2.36502,42000000.0
2007-03-13 03:10:00,2.36527,2.36551,2.36527,2.36551,19600000.0
2007-03-13 03:11:00,2.36539,2.36548,2.36539,2.36548,10400000.0
2007-03-13 03:12:00,2.36539,2.3656,2.3653,2.3653,28700000.0
2007-03-13 03:13:00,2.36533,2.36562,2.36533,2.36555,35000000.0
2007-03-13 03:14:00,2.3656,2.3657,2.36556,2.3657,24800000.0
2007-03-13 03:15:00,2.36565,2.36566,2.36549,2.36549,19600000.0
2007-03-13 03:16:00,2.36565,2.36607,2.36565,2.36583,35900000.0
2007-03-13 03:17:00,2.3657,2.36599,2.3657,2.36599,7700000.0
2007-03-13 03:18:00,2.36594,2.36594,2.36586,2.36586,20800000.0
2007-03-13 03:19:00,2.36588,2.36608,2.36574,2.36591,47700000.0
2007-03-13 03:20:00,2.36599,2.36602,2.3659,2.36591,22500000.0
2007-03-13 03:21:00,2.36578,2.36605,2.36578,2.36584,40000000.0
2007-03-13 03:22:00,2.36585,2.36591,2.36577,2.36579,27500000.0
2007-03-13 03:23:00,2.36564,2.36564,2.36542,2.36558,50100000.0
2007-03-13 03:24:00,2.36552,2.36552,2.36503,2.36519,33600000.0
2007-03-13 03:25:00,2.36532,2.36547,2.36522,2.36547,38100000.0
2007-03-13 03:26:00,2.36546,2.36561,2.36546,2.36555,28700000.0
2007-03-13 03:27:00,2.36542,2.36542,2.36533,2.36533,3200000.0
2007-03-13 03:28:00,2.3653,2.36545,2.36527,2.36527,48800000.0
2007-03-13 03:29:00,2.36518,2.36525,2.36518,2.36518,11200000.0
2007-03-13 03:30:00,2.36533,2.36533,2.3652,2.36524,10700000.0
2007-03-13 03:31:00,2.36523,2.36529,2.36518,2.36518,15200000.0
2007-03-13 03:32:00,2.36517,2.36533,2.36517,2.36519,27500000.0
2007-03-13 03:33:00,2.36528,2.3654,2.3652,2.36523,42800000.0
2007-03-13 03:34:00,2.36521,2.36538,2.36521,2.36528,27500000.0
2007-03-13 03:35:00,2.3651,2.36518,2.3651,2.36518,9500000.0
2007-03-13 03:36:00,2.36523,2.36535,2.36515,2.36515,40600000.0
2007-03-13 03:37:00,2.36518,2.36532,2.36507,2.36532,14700000.0
2007-03-13 03:38:00,2.36529,2.36543,2.36519,2.36527,28000000.0
2007-03-13 03:39:00,2.36537,2.36537,2.36501,2.36511,75200000.0
2007-03-13 03:40:00,2.36525,2.36554,2.36522,2.3654,58900000.0
2007-03-13 03:41:00,2.36555,2.36555,2.36524,2.36528,17200000.0
2007-03-13 03:42:00,2.36511,2.36522,2.36511,2.36522,4200000.0
2007-03-13 03:43:00,2.36531,2.36534,2.36515,2.36527,29100000.0
2007-03-13 03:44:00,2.36521,2.36539,2.36516,2.36516,32500000.0
2007-03-13 03:45:00,2.36518,2.36536,2.36518,2.36523,24200000.0
2007-03-13 03:46:00,2.36515,2.36546,2.36515,2.36546,38200000.0
2007-03-13 03:47:00,2.36547,2.36547,2.36532,2.36532,9600000.0
2007-03-13 03:48:00,2.36543,2.36572,2.36543,2.36553,39800000.0
2007-03-13 03:49:00,2.36551,2.36551,2.36532,2.36532,26000000.0
2007-03-13 03:50:00,2.3654,2.36558,2.3654,2.36546,14400000.0
2007-03-13 03:51:00,2.36557,2.36557,2.36528,2.36528,23200000.0
2007-03-13 03:52:00,2.36526,2.36526,2.36512,2.36512,15100000.0
2007-03-13 03:53:00,2.36503,2.36522,2.36503,2.36522,51200000.0
2007-03-13 03:54:00,2.36544,2.36572,2.36544,2.36547,27000000.0
2007-03-13 03:55:00,2.36561,2.3659,2.36561,2.36575,18400000.0
2007-03-13 03:56:00,2.36555,2.36565,2.36551,2.36553,49500000.0
2007-03-13 03:57:00,2.36565,2.36565,2.36555,2.36555,25500000.0
2007-03-13 03:58:00,2.36556,2.3656,2.36541,2.3656,47000000.0
2007-03-13 03:59:00,2.36559,2.36564,2.36531,2.36557,20400000.0
2007-03-13 04:00:00,2.36554,2.36569,2.36554,2.36555,41600000.0
2007-03-13 04:01:00,2.36566,2.36567,2.36541,2.36541,23300000.0
2007-03-13 04:02:00,2.36544,2.36551,2.3653,2.36535,55200000.0
2007-03-13 04:03:00,2.36546,2.36554,2.36546,2.36554,23900000.0
2007-03-13 04:04:00,2.36569,2.36595,2.36561,2.36579,40800000.0
2007-03-13 04:05:00,2.36587,2.36613,2.36587,2.36599,27800000.0
2007-03-13 04:06:00,2.36595,2.36595,2.36568,2.36568,21300000.0
2007-03-13 04:07:00,2.36553,2.36583,2.36551,2.36583,23500000.0
2007-03-13 04:08:00,2.36594,2.36631,2.36594,2.36607,25500000.0
2007-03-13 04:09:00,2.36607,2.36619,2.36584,2.36609,46800000.0
2007-03-13 04:10:00,2.36599,2.3661,2.36584,2.3659,39300000.0
2007-03-13 04:11:00,2.36596,2.36622,2.36594,2.36622,11400000.0
2007-03-13 04:12:00,2.36621,2.36644,2.36621,2.36644,30600000.0
2007-03-13 04:13:00,2.36635,2.3664,2.36619,2.3664,23600000.0
2007-03-13 04:14:00,2.36635,2.3665,2.36629,2.36643,54900000.0
2007-03-13 04:15:00,2.36639,2.36653,2.36639,2.36642,27400000.0
2007-03-13 04:16:00,2.36637,2.36653,2.36606,2.36653,29800000.0
2007-03-13 04:17:00,2.36674,2.36674,2.36628,2.3664,25700000.0
2007-03-13 04:18:00,2.36656,2.36667,2.36648,2.36648,43600000.0
2007-03-13 04:19:00,2.36651,2.36665,2.36648,2.36652,45700000.0
2007-03-13 04:20:00,2.36669,2.36685,2.36647,2.36647,20800000.0
2007-03-13 04:21:00,2.36655,2.36682,2.36652,2.36676,31900000.0
2007-03-13 04:22:00,2.36638,2.36638,2.36614,2.36614,18400000.0
2007-03-13 04:23:00,2.36589,2.36589,2.36574,2.3658,17700000.0
2007-03-13 04:24:00,2.36583,2.36598,2.36579,2.36582,36200000.0
2007-03-13 04:25:00,2.36599,2.36605,2.36577,2.36577,23600000.0
2007-03-13 04:26:00,2.36618,2.36618,2.366,2.366,27400000.0
2007-03-13 04:27:00,2.36596,2.36597,2.36587,2.36589,24700000.0
2007-03-13 04:28:00,2.36595,2.3661,2.36582,2.36603,42000000.0
2007-03-13 04:29:00,2.36611,2.36611,2.36585,2.36585,18200000.0
2007-03-13 04:30:00,2.36571,2.36582,2.36559,2.36559,63900000.0
2007-03-13 04:31:00,2.36553,2.36578,2.3655,2.36578,41600000.0
2007-03-13 04:32:00,2.36572,2.36599,2.36572,2.36599,45200000.0
2007-03-13 04:33:00,2.36592,2.3661,2.36592,2.36597,42200000.0
2007-03-13 04:34:00,2.36607,2.36615,2.366,2.366,29600000.0
2007-03-13 04:35:00,2.3659,2.3661,2.3659,2.3661,8700000.0
2007-03-13 04:36:00,2.36603,2.36605,2.36599,2.36601,26500000.0
2007-03-13 04:37:00,2.36599,2.36599,2.36599,2.36599,11600000.0
2007-03-13 04:38:00,2.36594,2.36606,2.36583,2.36592,40000000.0
2007-03-13 04:39:00,2.36589,2.36611,2.36583,2.36595,16000000.0
2007-03-13 04:40:00,2.36602,2.36612,2.36588,2.36599,63200000.0
2007-03-13 04:41:00,2.36579,2.36592,2.36562,2.36562,25900000.0
2007-03-13 04:42:00,2.36575,2.36581,2.36555,2.36581,46500000.0
2007-03-13 04:43:00,2.3657,2.3657,2.3655,2.3655,7600000.0
2007-03-13 04:44:00,2.36539,2.36556,2.36539,2.36545,10300000.0
2007-03-13 04:45:00,2.36552,2.3656,2.36547,2.3656,24500000.0
2007-03-13 04:46:00,2.36554,2.36559,2.36547,2.36556,21200000.0
2007-03-13 04:47:00,2.36555,2.36565,2.36555,2.36555,28000000.0
2007-03-13 04:48:00,2.36558,2.3656,2.3655,2.3655,19700000.0
2007-03-13 04:49:00,2.36564,2.36564,2.36522,2.36538,19200000.0
2007-03-13 04:50:00,2.36551,2.36566,2.36551,2.36566,22800000.0
2007-03-13 04:51:00,2.36537,2.36544,2.36528,2.36536,24600000.0
2007-03-13 04:52:00,2.36567,2.36567,2.36563,2.36566,22000000.0
2007-03-13 04:53:00,2.36578,2.36578,2.36567,2.36573,30100000.0
2007-03-13 04:54:00,2.36573,2.36578,2.36563,2.36568,36200000.0
2007-03-13 04:55:00,2.36588,2.36591,2.36568,2.36588,23000000.0
2007-03-13 04:56:00,2.3659,2.36595,2.36582,2.36595,26700000.0
2007-03-13 04:57:00,2.36594,2.3662,2.36587,2.36587,34200000.0
2007-03-13 04:58:00,2.36593,2.36593,2.36566,2.36588,32800000.0
2007-03-13 04:59:00,2.36578,2.36587,2.36575,2.36579,28200000.0
2007-03-13 05:00:00,2.36563,2.36563,2.36553,2.36556,17400000.0
2007-03-13 05:01:00,2.36569,2.3657,2.36556,2.36556,33600000.0
2007-03-13 05:02:00,2.3655,2.3656,2.36542,2.36559,25200000.0
2007-03-13 05:03:00,2.36557,2.36557,2.36557,2.36557,8800000.0
2007-03-13 05:04:00,2.36557,2.36568,2.36557,2.36568,11400000.0
2007-03-13 05:05:00,2.36571,2.36571,2.36547,2.36547,31799999.0
2007-03-13 05:06:00,2.36562,2.36578,2.36551,2.36551,43700000.0
2007-03-13 05:07:00,2.36555,2.36577,2.36555,2.36577,31200000.0
2007-03-13 05:08:00,2.36573,2.36576,2.36558,2.3656,21200000.0
2007-03-13 05:09:00,2.36551,2.36571,2.36551,2.36567,32000000.0
2007-03-13 05:10:00,2.36562,2.36571,2.36554,2.36571,21900000.0
2007-03-13 05:11:00,2.36563,2.36563,2.36556,2.36556,12000000.0
2007-03-13 05:12:00,2.36551,2.36551,2.36548,2.36551,15600000.0
2007-03-13 05:13:00,2.36548,2.36564,2.36537,2.36554,26100000.0
2007-03-13 05:14:00,2.36545,2.36545,2.36528,2.36528,24400000.0
2007-03-13 05:15:00,2.36538,2.36547,2.36538,2.36547,4800000.0
2007-03-13 05:16:00,2.3653,2.3654,2.3653,2.3653,31600000.0
2007-03-13 05:17:00,2.36526,2.36553,2.36525,2.36538,26600000.0
2007-03-13 05:18:00,2.36532,2.36553,2.36527,2.36537,42300000.0
2007-03-13 05:19:00,2.36542,2.3655,2.36535,2.36548,50400000.0
2007-03-13 05:20:00,2.36528,2.36542,2.36524,2.36542,48000000.0
2007-03-13 05:21:00,2.36478,2.36529,2.36478,2.36529,21100000.0
2007-03-13 05:22:00,2.36521,2.3654,2.36517,2.36536,43200000.0
2007-03-13 05:23:00,2.3654,2.36558,2.36535,2.36545,37300000.0
2007-03-13 05:24:00,2.36535,2.36542,2.36527,2.36527,26600000.0
2007-03-13 05:25:00,2.36538,2.36551,2.36535,2.36535,28200000.0
2007-03-13 05:26:00,2.36548,2.36558,2.36541,2.36541,22700000.0
2007-03-13 05:27:00,2.36539,2.36557,2.36537,2.36557,47099998.0
2007-03-13 05:28:00,2.36559,2.36571,2.36554,2.36564,47900000.0
2007-03-13 05:29:00,2.36581,2.36608,2.3658,2.3658,23400000.0
2007-03-13 05:30:00,2.3659,2.36607,2.36587,2.36607,30900000.0
2007-03-13 05:31:00,2.36578,2.36599,2.36578,2.36584,37700000.0
2007-03-13 05:32:00,2.3658,2.36588,2.36563,2.36563,48800001.0
2007-03-13 05:33:00,2.36556,2.3656,2.36545,2.36552,44300000.0
2007-03-13 05:34:00,2.3656,2.36596,2.3656,2.36595,17600000.0
2007-03-13 05:35:00,2.36592,2.36609,2.36584,2.36587,40500000.0
2007-03-13 05:36:00,2.36585,2.36597,2.36571,2.36571,29600000.0
2007-03-13 05:37:00,2.36585,2.36585,2.36546,2.3656,36100000.0
2007-03-13 05:38:00,2.36543,2.36592,2.36542,2.36582,63600000.0
2007-03-13 05:39:00,2.36587,2.36591,2.36556,2.36581,37500000.0
2007-03-13 05:40:00,2.36565,2.36594,2.36563,2.36586,42800000.0
2007-03-13 05:41:00,2.36567,2.36572,2.36556,2.36557,50399999.0
2007-03-13 05:42:00,2.36539,2.36539,2.3652,2.36533,38800000.0
2007-03-13 05:43:00,2.36529,2.36529,2.36512,2.36527,29500000.0
2007-03-13 05:44:00,2.36518,2.36542,2.36518,2.36542,23900000.0
2007-03-13 05:45:00,2.36538,2.36538,2.36514,2.3652,14200000.0
2007-03-13 05:46:00,2.36542,2.36553,2.36538,2.36538,19900000.0
2007-03-13 05:47:00,2.36533,2.36565,2.36524,2.36565,14700000.0
2007-03-13 05:48:00,2.36568,2.36573,2.36544,2.36573,44700000.0
2007-03-13 05:49:00,2.36569,2.36571,2.3655,2.36569,47999999.0
2007-03-13 05:50:00,2.36557,2.36563,2.36542,2.36563,16000000.0
2007-03-13 05:51:00,2.36575,2.36597,2.36568,2.36568,44200000.0
2007-03-13 05:52:00,2.3658,2.3658,2.36549,2.3657,41700000.0
2007-03-13 05:53:00,2.3657,2.36592,2.3657,2.36589,35400000.0
2007-03-13 05:54:00,2.36573,2.36573,2.36552,2.36565,39400000.0
2007-03-13 05:55:00,2.36595,2.36609,2.36592,2.36595,16300000.0
2007-03-13 05:56:00,2.36582,2.36582,2.36563,2.36571,20200000.0
2007-03-13 05:57:00,2.36578,2.36603,2.36576,2.36582,46200000.0
2007-03-13 05:58:00,2.36571,2.36596,2.36568,2.36568,29200000.0
2007-03-13 05:59:00,2.36573,2.36589,2.36573,2.36589,38200000.0
2007-03-13 06:00:00,2.36578,2.36595,2.36571,2.36581,22300000.0
2007-03-13 06:01:00,2.36591,2.36609,2.36572,2.36589,30600000.0
2007-03-13 06:02:00,2.36586,2.36599,2.36586,2.36592,14000000.0
2007-03-13 06:03:00,2.36597,2.36613,2.36577,2.36581,38500000.0
2007-03-13 06:04:00,2.36595,2.36629,2.36595,2.36622,32500000.0
2007-03-13 06:05:00,2.36611,2.36622,2.36603,2.36606,25200000.0
2007-03-13 06:06:00,2.36604,2.36635,2.36597,2.36597,40400000.0
2007-03-13 06:07:00,2.36579,2.36608,2.36579,2.36585,23300000.0
2007-03-13 06:08:00,2.36589,2.36606,2.36584,2.36591,42700000.0
2007-03-13 06:09:00,2.36594,2.36606,2.36564,2.36564,26100000.0
2007-03-13 06:10:00,2.36582,2.36598,2.36569,2.36583,33300000.0
2007-03-13 06:11:00,2.36582,2.36593,2.36573,2.36577,41100000.0
2007-03-13 06:12:00,2.36571,2.366,2.36571,2.36584,34300000.0
2007-03-13 06:13:00,2.36567,2.36567,2.36545,2.3655,20800000.0
2007-03-13 06:14:00,2.36544,2.36567,2.36544,2.36552,17000000.0
2007-03-13 06:15:00,2.36574,2.36613,2.36569,2.36607,32200000.0
2007-03-13 06:16:00,2.36637,2.36637,2.36609,2.36609,29500000.0
2007-03-13 06:17:00,2.36594,2.36594,2.3656,2.3656,16800000.0
2007-03-13 06:18:00,2.36575,2.36583,2.36561,2.36576,26200000.0
2007-03-13 06:19:00,2.36562,2.36564,2.36542,2.36546,22100000.0
2007-03-13 06:20:00,2.36562,2.36568,2.36562,2.36568,11000000.0
2007-03-13 06:21:00,2.36559,2.36584,2.36552,2.36584,25400000.0
2007-03-13 06:22:00,2.36573,2.36582,2.36561,2.36582,43700000.0
2007-03-13 06:23:00,2.36579,2.36579,2.3656,2.3656,45800000.0
2007-03-13 06:24:00,2.36568,2.36589,2.36566,2.36576,42400000.0
2007-03-13 06:25:00,2.36554,2.36563,2.36544,2.36544,22600000.0
2007-03-13 06:26:00,2.36553,2.36561,2.36528,2.36528,26000000.0
2007-03-13 06:27:00,2.36516,2.36535,2.3651,2.36535,53400000.0
2007-03-13 06:28:00,2.36536,2.36542,2.36515,2.36542,22800000.0
2007-03-13 06:29:00,2.36553,2.36566,2.36541,2.36547,33100000.0
2007-03-13 06:30:00,2.36555,2.36599,2.36551,2.36576,41400000.0
2007-03-13 06:31:00,2.36569,2.36587,2.36559,2.36582,55600000.0
2007-03-13 06:32:00,2.36598,2.3661,2.36574,2.36585,27200000.0
2007-03-13 06:33:00,2.36577,2.36605,2.36577,2.36586,31100000.0
2007-03-13 06:34:00,2.36596,2.36604,2.36581,2.36581,22000000.0
2007-03-13 06:35:00,2.3658,2.3659,2.36561,2.3659,36200000.0
2007-03-13 06:36:00,2.36575,2.36595,2.36575,2.3658,44100000.0
2007-03-13 06:37:00,2.36585,2.36604,2.36585,2.3659,47000000.0
2007-03-13 06:38:00,2.36599,2.36609,2.36584,2.36585,31900000.0
2007-03-13 06:39:00,2.36593,2.36602,2.36579,2.36579,36400000.0
2007-03-13 06:40:00,2.36587,2.36588,2.3658,2.36588,19900000.0
2007-03-13 06:41:00,2.36584,2.36587,2.36561,2.36579,49900000.0
2007-03-13 06:42:00,2.36592,2.36599,2.36584,2.36584,11800000.0
2007-03-13 06:43:00,2.36581,2.3659,2.36575,2.36578,48900000.0
2007-03-13 06:44:00,2.36569,2.36603,2.36569,2.36603,19500000.0
2007-03-13 06:45:00,2.36601,2.3662,2.366,2.36611,35500000.0
2007-03-13 06:46:00,2.36617,2.36625,2.36604,2.36623,25200000.0
2007-03-13 06:47:00,2.36618,2.36626,2.36616,2.36623,12700000.0
2007-03-13 06:48:00,2.36624,2.36635,2.36615,2.36623,23600000.0
2007-03-13 06:49:00,2.36617,2.36637,2.36617,2.36637,15100000.0
2007-03-13 06:50:00,2.3662,2.3663,2.36613,2.36627,30500000.0
2007-03-13 06:51:00,2.36639,2.3664,2.36615,2.36625,23100000.0
2007-03-13 06:52:00,2.36625,2.36644,2.36621,2.36644,22200000.0
2007-03-13 06:53:00,2.36643,2.36658,2.36642,2.36645,20800000.0
2007-03-13 06:54:00,2.36651,2.36653,2.36632,2.36633,45000000.0
2007-03-13 06:55:00,2.3663,2.36633,2.36611,2.36611,19600000.0
2007-03-13 06:56:00,2.36602,2.36631,2.366,2.36611,44400000.0
2007-03-13 06:57:00,2.36609,2.3663,2.3659,2.3663,30100000.0
2007-03-13 06:58:00,2.36621,2.36679,2.36621,2.36642,53700000.0
2007-03-13 06:59:00,2.36627,2.3663,2.36606,2.3663,33900000.0
2007-03-13 07:00:00,2.36623,2.36637,2.3661,2.36613,37000000.0
2007-03-13 07:01:00,2.36609,2.36626,2.36609,2.36618,46900000.0
2007-03-13 07:02:00,2.36613,2.3664,2.36611,2.3664,28100000.0
2007-03-13 07:03:00,2.3663,2.36647,2.3663,2.36647,7200000.0
2007-03-13 07:04:00,2.36642,2.36664,2.36638,2.36638,47000000.0
2007-03-13 07:05:00,2.36646,2.36646,2.366,2.366,20800000.0
2007-03-13 07:06:00,2.3659,2.36613,2.3659,2.3661,14400000.0
2007-03-13 07:07:00,2.36616,2.36634,2.36616,2.36622,24600000.0
2007-03-13 07:08:00,2.36608,2.36614,2.36608,2.36614,4800000.0
2007-03-13 07:09:00,2.36611,2.36625,2.366,2.36625,34400000.0
2007-03-13 07:10:00,2.36587,2.366,2.36571,2.36583,46400000.0
2007-03-13 07:11:00,2.36585,2.36595,2.36574,2.36587,49100000.0
2007-03-13 07:12:00,2.3658,2.36593,2.3658,2.36583,23800000.0
2007-03-13 07:13:00,2.36575,2.36585,2.3657,2.36585,30200000.0
2007-03-13 07:14:00,2.36572,2.36572,2.36564,2.36568,43500000.0
2007-03-13 07:15:00,2.36595,2.36595,2.36573,2.36575,35200000.0
2007-03-13 07:16:00,2.36575,2.36595,2.36575,2.36595,21300000.0
2007-03-13 07:17:00,2.36573,2.36594,2.36572,2.36577,17200000.0
2007-03-13 07:18:00,2.36578,2.36598,2.36578,2.36598,33500000.0
2007-03-13 07:19:00,2.36597,2.36597,2.36579,2.36584,43400000.0
2007-03-13 07:20:00,2.36577,2.36594,2.36575,2.36594,27100000.0
2007-03-13 07:21:00,2.366,2.36608,2.36595,2.36608,33700000.0
2007-03-13 07:22:00,2.36562,2.36602,2.36562,2.36587,7600000.0
2007-03-13 07:23:00,2.36598,2.36602,2.36586,2.36593,40900000.0
2007-03-13 07:24:00,2.36609,2.36624,2.36591,2.36617,32600000.0
2007-03-13 07:25:00,2.36609,2.36619,2.36599,2.36601,34700000.0
2007-03-13 07:26:00,2.36595,2.36611,2.3659,2.36603,20800000.0
2007-03-13 07:27:00,2.36603,2.36611,2.36593,2.36593,43700000.0
2007-03-13 07:28:00,2.3661,2.36612,2.36607,2.36612,14700000.0
2007-03-13 07:29:00,2.36631,2.36651,2.36631,2.36644,23600000.0
2007-03-13 07:30:00,2.3665,2.3665,2.36615,2.36615,15200000.0
2007-03-13 07:31:00,2.3664,2.36657,2.36639,2.36645,41400000.0
2007-03-13 07:32:00,2.36662,2.36664,2.36651,2.36664,18600000.0
2007-03-13 07:33:00,2.3666,2.3667,2.36655,2.3667,15200000.0
2007-03-13 07:34:00,2.36653,2.36678,2.36653,2.36657,30500000.0
2007-03-13 07:35:00,2.36668,2.36668,2.36655,2.36655,10800000.0
2007-03-13 07:36:00,2.36653,2.36655,2.36653,2.36655,12800000.0
2007-03-13 07:37:00,2.36658,2.36658,2.36639,2.36639,23700000.0
2007-03-13 07:38:00,2.36631,2.36631,2.36594,2.36606,22200000.0
2007-03-13 07:39:00,2.36607,2.36626,2.36598,2.36608,23600000.0
2007-03-13 07:40:00,2.36568,2.36573,2.3652,2.3652,28500000.0
2007-03-13 07:41:00,2.36505,2.36505,2.36495,2.36495,4600000.0
2007-03-13 07:42:00,2.36459,2.36459,2.3643,2.36449,37500000.0
2007-03-13 07:43:00,2.36438,2.36458,2.36413,2.36436,46200000.0
2007-03-13 07:44:00,2.36415,2.36415,2.36392,2.36392,26000000.0
2007-03-13 07:45:00,2.36393,2.3641,2.3639,2.36393,65500000.0
2007-03-13 07:46:00,2.36404,2.36423,2.36399,2.36407,33600000.0
2007-03-13 07:47:00,2.36409,2.36416,2.36403,2.36406,52300001.0
2007-03-13 07:48:00,2.3643,2.3643,2.36362,2.36367,73100000.0
2007-03-13 07:49:00,2.36367,2.36368,2.36342,2.36352,31000000.0
2007-03-13 07:50:00,2.36358,2.36379,2.36351,2.36357,37700000.0
2007-03-13 07:51:00,2.36354,2.36387,2.3635,2.36368,28800000.0
2007-03-13 07:52:00,2.36398,2.3642,2.36386,2.36404,34500000.0
2007-03-13 07:53:00,2.36401,2.36401,2.36361,2.36372,22200000.0
2007-03-13 07:54:00,2.36372,2.36403,2.36372,2.36391,38700000.0
2007-03-13 07:55:00,2.36385,2.36402,2.36383,2.36387,16800000.0
2007-03-13 07:56:00,2.36385,2.36395,2.36368,2.36377,16000000.0
2007-03-13 07:57:00,2.36402,2.3644,2.36402,2.36436,24300000.0
2007-03-13 07:58:00,2.36423,2.36441,2.36423,2.36436,47200000.0
2007-03-13 07:59:00,2.3644,2.36469,2.3644,2.36446,39900000.0
2007-03-13 08:00:00,2.36464,2.36488,2.36462,2.36478,43600000.0
2007-03-13 08:01:00,2.36485,2.36547,2.36485,2.36547,57600000.0
2007-03-13 08:02:00,2.36516,2.36533,2.36509,2.36524,31800000.0
2007-03-13 08:03:00,2.36515,2.36547,2.36515,2.36547,20000000.0
2007-03-13 08:04:00,2.36537,2.36544,2.36533,2.36539,25700000.0
2007-03-13 08:05:00,2.36536,2.36563,2.36531,2.36533,33000000.0
2007-03-13 08:06:00,2.3653,2.36535,2.36507,2.36515,60400001.0
2007-03-13 08:07:00,2.36504,2.36513,2.36476,2.36476,24400000.0
2007-03-13 08:08:00,2.3647,2.36488,2.36463,2.36488,19000000.0
2007-03-13 08:09:00,2.36497,2.36497,2.36478,2.36492,55300000.0
2007-03-13 08:10:00,2.36485,2.36507,2.36479,2.36498,39700000.0
2007-03-13 08:11:00,2.36498,2.36498,2.36475,2.36487,20000000.0
2007-03-13 08:12:00,2.36481,2.36481,2.36435,2.36435,26100000.0
2007-03-13 08:13:00,2.36435,2.36445,2.36422,2.36424,45000000.0
2007-03-13 08:14:00,2.36434,2.36434,2.36398,2.36398,34500000.0
2007-03-13 08:15:00,2.3642,2.36431,2.36407,2.36431,32300000.0
2007-03-13 08:16:00,2.36418,2.36418,2.36405,2.3641,27700000.0
2007-03-13 08:17:00,2.36403,2.36403,2.36363,2.36365,26800000.0
2007-03-13 08:18:00,2.36372,2.36374,2.36357,2.3636,22400000.0
2007-03-13 08:19:00,2.36365,2.36373,2.36355,2.36373,15800000.0
2007-03-13 08:20:00,2.36349,2.36375,2.36345,2.36375,43600000.0
2007-03-13 08:21:00,2.36363,2.36367,2.36353,2.3636,29700000.0
2007-03-13 08:22:00,2.36354,2.36383,2.36354,2.36368,24300000.0
2007-03-13 08:23:00,2.36366,2.36375,2.36343,2.36345,37100000.0
2007-03-13 08:24:00,2.36336,2.36344,2.36324,2.36324,34000000.0
2007-03-13 08:25:00,2.36315,2.3632,2.3627,2.3627,45000000.0
2007-03-13 08:26:00,2.36277,2.36282,2.36241,2.36252,30000000.0
2007-03-13 08:27:00,2.36251,2.3627,2.36239,2.36262,47400000.0
2007-03-13 08:28:00,2.3626,2.36262,2.36237,2.36251,51600000.0
2007-03-13 08:29:00,2.36254,2.36278,2.36247,2.36278,22000000.0
2007-03-13 08:30:00,2.36275,2.36299,2.36262,2.36274,53900001.0
2007-03-13 08:31:00,2.36273,2.36321,2.36227,2.36321,28900000.0
2007-03-13 08:32:00,2.36334,2.36336,2.36324,2.36324,11500000.0
2007-03-13 08:33:00,2.36336,2.36341,2.3633,2.3633,36900000.0
2007-03-13 08:34:00,2.36333,2.36358,2.36326,2.36333,38800000.0
2007-03-13 08:35:00,2.36336,2.36344,2.36323,2.36323,22200000.0
2007-03-13 08:36:00,2.36326,2.36326,2.36306,2.36325,58300000.0
2007-03-13 08:37:00,2.36336,2.36368,2.36336,2.36365,51200000.0
2007-03-13 08:38:00,2.36363,2.36404,2.36355,2.36375,39200000.0
2007-03-13 08:39:00,2.36368,2.36377,2.36337,2.36337,39300000.0
2007-03-13 08:40:00,2.36342,2.36361,2.36342,2.36359,36500000.0
2007-03-13 08:41:00,2.36353,2.36372,2.36353,2.36365,23100000.0
2007-03-13 08:42:00,2.36372,2.36373,2.3635,2.3635,16000000.0
2007-03-13 08:43:00,2.36359,2.36394,2.36359,2.3638,28200000.0
2007-03-13 08:44:00,2.36382,2.36392,2.36358,2.36382,37300000.0
2007-03-13 08:45:00,2.3639,2.36402,2.36372,2.36372,28900000.0
2007-03-13 08:46:00,2.36349,2.36355,2.36333,2.3634,27000000.0
2007-03-13 08:47:00,2.36349,2.36353,2.36335,2.36345,58200000.0
2007-03-13 08:48:00,2.3635,2.36361,2.36339,2.36358,34800000.0
2007-03-13 08:49:00,2.36363,2.36363,2.36345,2.36345,27800000.0
2007-03-13 08:50:00,2.36324,2.36351,2.36319,2.36336,36700000.0
2007-03-13 08:51:00,2.36315,2.36339,2.36307,2.36307,35100000.0
2007-03-13 08:52:00,2.36304,2.36312,2.36283,2.36292,36200000.0
2007-03-13 08:53:00,2.36278,2.363,2.36266,2.36282,33000000.0
2007-03-13 08:54:00,2.3625,2.36265,2.36247,2.36265,28300000.0
2007-03-13 08:55:00,2.36272,2.36272,2.36249,2.36258,20200000.0
2007-03-13 08:56:00,2.36245,2.36264,2.36234,2.36241,18000000.0
2007-03-13 08:57:00,2.36228,2.36231,2.36204,2.36227,57500000.0
2007-03-13 08:58:00,2.36232,2.36232,2.36199,2.36208,27300000.0
2007-03-13 08:59:00,2.36206,2.36206,2.36181,2.36194,33500000.0
2007-03-13 09:00:00,2.36189,2.36199,2.36159,2.36187,40700000.0
2007-03-13 09:01:00,2.36212,2.36212,2.36136,2.36136,27500000.0
2007-03-13 09:02:00,2.36133,2.36207,2.36133,2.3619,32500000.0
2007-03-13 09:03:00,2.36192,2.36207,2.36191,2.36191,32100000.0
2007-03-13 09:04:00,2.36195,2.36222,2.36195,2.36222,35100000.0
2007-03-13 09:05:00,2.36228,2.36228,2.36153,2.36153,45300000.0
2007-03-13 09:06:00,2.3617,2.36177,2.36135,2.36135,22400000.0
2007-03-13 09:07:00,2.36152,2.36154,2.36107,2.36142,37100000.0
2007-03-13 09:08:00,2.36159,2.36222,2.36159,2.36222,15100000.0
2007-03-13 09:09:00,2.36224,2.36237,2.36222,2.36234,26400000.0
2007-03-13 09:10:00,2.36237,2.36275,2.36233,2.36273,46200000.0
2007-03-13 09:11:00,2.36269,2.36269,2.36242,2.36255,55100000.0
2007-03-13 09:12:00,2.36255,2.36271,2.36247,2.36247,23100000.0
2007-03-13 09:13:00,2.3625,2.36253,2.36238,2.36238,29200000.0
2007-03-13 09:14:00,2.36228,2.36241,2.36219,2.36229,60000000.0
2007-03-13 09:15:00,2.36231,2.36247,2.36216,2.36247,38400000.0
2007-03-13 09:16:00,2.36246,2.36254,2.36215,2.36215,21200000.0
2007-03-13 09:17:00,2.36213,2.36214,2.36183,2.36183,23000000.0
2007-03-13 09:18:00,2.36209,2.36209,2.36172,2.36197,33800000.0
2007-03-13 09:19:00,2.36187,2.36192,2.36171,2.36171,35500000.0
2007-03-13 09:20:00,2.36194,2.3622,2.36194,2.36212,34100000.0
2007-03-13 09:21:00,2.36254,2.36271,2.36244,2.36244,16000000.0
2007-03-13 09:22:00,2.36257,2.36278,2.36247,2.36247,54100000.0
2007-03-13 09:23:00,2.36254,2.36274,2.36248,2.36272,38000000.0
2007-03-13 09:24:00,2.36241,2.36241,2.36219,2.36231,41100000.0
2007-03-13 09:25:00,2.36221,2.36226,2.36197,2.3621,38700000.0
2007-03-13 09:26:00,2.36217,2.36219,2.36172,2.36172,28900000.0
2007-03-13 09:27:00,2.36172,2.36172,2.36132,2.36132,39700000.0
2007-03-13 09:28:00,2.36134,2.36157,2.36123,2.36157,27900000.0
2007-03-13 09:29:00,2.36156,2.36168,2.36131,2.36155,30200000.0
2007-03-13 09:30:00,2.36154,2.36203,2.36154,2.36185,20600000.0
2007-03-13 09:31:00,2.36186,2.36186,2.36161,2.36182,16000000.0
2007-03-13 09:32:00,2.36197,2.36198,2.3618,2.36191,50700000.0
2007-03-13 09:33:00,2.3621,2.36223,2.36192,2.36192,32300000.0
2007-03-13 09:34:00,2.3621,2.36232,2.3621,2.36229,34900000.0
2007-03-13 09:35:00,2.36247,2.36251,2.3624,2.3624,28300000.0
2007-03-13 09:36:00,2.3623,2.3623,2.36192,2.36209,44200000.0
2007-03-13 09:37:00,2.3622,2.36225,2.36208,2.36208,35000000.0
2007-03-13 09:38:00,2.36205,2.36237,2.36203,2.36237,24600000.0
2007-03-13 09:39:00,2.36227,2.36228,2.36205,2.36227,34400000.0
2007-03-13 09:40:00,2.36225,2.36232,2.36219,2.36221,21200000.0
2007-03-13 09:41:00,2.36229,2.36235,2.36227,2.36227,24000000.0
2007-03-13 09:42:00,2.36207,2.3623,2.36207,2.36229,35000000.0
2007-03-13 09:43:00,2.36223,2.36223,2.36211,2.36212,18300000.0
2007-03-13 09:44:00,2.36214,2.36214,2.36192,2.36205,39800000.0
2007-03-13 09:45:00,2.36197,2.36212,2.36185,2.36197,18600000.0
2007-03-13 09:46:00,2.36202,2.36211,2.36202,2.36204,16400000.0
2007-03-13 09:47:00,2.3618,2.36197,2.36179,2.36197,14200000.0
2007-03-13 09:48:00,2.36203,2.36227,2.36203,2.36219,52000001.0
2007-03-13 09:49:00,2.36233,2.36234,2.36212,2.36212,46800000.0
2007-03-13 09:50:00,2.36196,2.36213,2.36177,2.36177,67700000.0
2007-03-13 09:51:00,2.36202,2.36202,2.36189,2.36193,54000001.0
2007-03-13 09:52:00,2.36198,2.36198,2.36172,2.36183,20300000.0
2007-03-13 09:53:00,2.36169,2.36199,2.36168,2.36194,32000000.0
2007-03-13 09:54:00,2.36196,2.36196,2.36169,2.36179,36900000.0
2007-03-13 09:55:00,2.36168,2.36191,2.36147,2.36147,41900000.0
2007-03-13 09:56:00,2.3614,2.36143,2.36111,2.36129,13900000.0
2007-03-13 09:57:00,2.36119,2.36128,2.36102,2.36111,39400000.0
2007-03-13 09:58:00,2.3612,2.3612,2.36058,2.36062,28000000.0
2007-03-13 09:59:00,2.36073,2.36083,2.3606,2.3606,35500000.0
2007-03-13 10:00:00,2.36072,2.36111,2.36072,2.36111,32000000.0
2007-03-13 10:01:00,2.3616,2.36189,2.3616,2.36165,25400000.0
2007-03-13 10:02:00,2.36177,2.36197,2.3616,2.36197,34200000.0
2007-03-13 10:03:00,2.36176,2.36176,2.36109,2.36109,14300000.0
2007-03-13 10:04:00,2.36127,2.36127,2.36073,2.36078,47800001.0
2007-03-13 10:05:00,2.36079,2.36097,2.36079,2.36087,32000000.0
2007-03-13 10:06:00,2.36105,2.36105,2.36073,2.36078,57400000.0
2007-03-13 10:07:00,2.3609,2.3609,2.36062,2.36072,27600000.0
2007-03-13 10:08:00,2.36082,2.36123,2.36082,2.36123,20400000.0
2007-03-13 10:09:00,2.36114,2.36187,2.36114,2.36187,37300000.0
2007-03-13 10:10:00,2.36236,2.36285,2.36236,2.36285,29100000.0
2007-03-13 10:11:00,2.3627,2.36316,2.3627,2.36316,28600000.0
2007-03-13 10:12:00,2.36305,2.36359,2.36295,2.36359,18400000.0
2007-03-13 10:13:00,2.36369,2.36385,2.3636,2.36373,43400000.0
2007-03-13 10:14:00,2.36336,2.36336,2.36245,2.36245,60900000.0
2007-03-13 10:15:00,2.36259,2.36266,2.3624,2.36251,24800000.0
2007-03-13 10:16:00,2.36255,2.36301,2.36255,2.3629,76300000.0
2007-03-13 10:17:00,2.36283,2.363,2.36271,2.363,50900000.0
2007-03-13 10:18:00,2.36287,2.36301,2.36264,2.36291,39700000.0
2007-03-13 10:19:00,2.3627,2.363,2.3627,2.36282,46600000.0
2007-03-13 10:20:00,2.36283,2.36318,2.36283,2.36318,17500000.0
2007-03-13 10:21:00,2.36306,2.36335,2.36288,2.36335,18900000.0
2007-03-13 10:22:00,2.36345,2.36355,2.36284,2.3629,41300000.0
2007-03-13 10:23:00,2.36273,2.3628,2.36265,2.36276,35400000.0
2007-03-13 10:24:00,2.36274,2.36284,2.36263,2.36284,40100000.0
2007-03-13 10:25:00,2.36279,2.36332,2.36279,2.36322,37300000.0
2007-03-13 10:26:00,2.36331,2.36331,2.36326,2.36326,14000000.0
2007-03-13 10:27:00,2.36335,2.36355,2.36315,2.36327,36400000.0
2007-03-13 10:28:00,2.36323,2.36325,2.36312,2.36312,27900000.0
2007-03-13 10:29:00,2.36306,2.36336,2.36295,2.36336,27100000.0
2007-03-13 10:30:00,2.36337,2.36337,2.36298,2.36298,35000000.0
2007-03-13 10:31:00,2.36297,2.36307,2.36239,2.36239,22000000.0
2007-03-13 10:32:00,2.36203,2.36213,2.36175,2.36185,40900000.0
2007-03-13 10:33:00,2.36185,2.36185,2.36142,2.36162,29400000.0
2007-03-13 10:34:00,2.36182,2.36209,2.3618,2.36201,25400000.0
2007-03-13 10:35:00,2.36221,2.36237,2.36205,2.36211,39800000.0
2007-03-13 10:36:00,2.36226,2.36247,2.36226,2.36232,31300000.0
2007-03-13 10:37:00,2.36252,2.36275,2.36252,2.36271,36200000.0
2007-03-13 10:38:00,2.36277,2.36284,2.36262,2.36272,38500000.0
2007-03-13 10:39:00,2.36256,2.36272,2.36248,2.36272,16200000.0
2007-03-13 10:40:00,2.36284,2.36318,2.36284,2.36315,54799999.0
2007-03-13 10:41:00,2.36311,2.3636,2.36301,2.3636,48100000.0
2007-03-13 10:42:00,2.36346,2.36376,2.36343,2.36369,24800000.0
2007-03-13 10:43:00,2.36369,2.36395,2.3636,2.36368,23000000.0
2007-03-13 10:44:00,2.36354,2.3637,2.36343,2.36343,38300000.0
2007-03-13 10:45:00,2.36332,2.36332,2.36303,2.36309,20700000.0
2007-03-13 10:46:00,2.36316,2.36337,2.36301,2.36301,51700000.0
2007-03-13 10:47:00,2.36297,2.36297,2.3628,2.36285,31600000.0
2007-03-13 10:48:00,2.36282,2.36302,2.36282,2.36299,48600000.0
2007-03-13 10:49:00,2.3631,2.36337,2.36307,2.36337,31600000.0
2007-03-13 10:50:00,2.36337,2.3634,2.36331,2.36335,17700000.0
2007-03-13 10:51:00,2.36343,2.36395,2.36343,2.36385,30000000.0
2007-03-13 10:52:00,2.36392,2.36444,2.36389,2.36444,29400000.0
2007-03-13 10:53:00,2.36433,2.36433,2.36349,2.36349,27000000.0
2007-03-13 10:54:00,2.36336,2.36344,2.36336,2.36339,22800000.0
2007-03-13 10:55:00,2.36338,2.36338,2.36279,2.36304,63800000.0
2007-03-13 10:56:00,2.36289,2.36299,2.3628,2.36288,15700000.0
2007-03-13 10:57:00,2.36284,2.36313,2.36276,2.36291,26600000.0
2007-03-13 10:58:00,2.36295,2.36318,2.36295,2.36299,26300000.0
2007-03-13 10:59:00,2.36284,2.36311,2.36265,2.36275,50800000.0
2007-03-13 11:00:00,2.36288,2.36312,2.36285,2.36312,26000000.0
2007-03-13 11:01:00,2.36321,2.36329,2.36317,2.36321,25700000.0
2007-03-13 11:02:00,2.36313,2.3632,2.36291,2.36313,42800000.0
2007-03-13 11:03:00,2.36298,2.36298,2.36283,2.36283,17000000.0
2007-03-13 11:04:00,2.36279,2.36304,2.36267,2.36291,27600000.0
2007-03-13 11:05:00,2.36296,2.3632,2.3628,2.3628,47300000.0
2007-03-13 11:06:00,2.36312,2.36319,2.36294,2.36308,18200000.0
2007-03-13 11:07:00,2.36279,2.36298,2.36277,2.36293,34000000.0
2007-03-13 11:08:00,2.36283,2.36379,2.36283,2.36379,51000000.0
2007-03-13 11:09:00,2.36399,2.36419,2.36392,2.36418,27200000.0
2007-03-13 11:10:00,2.36427,2.36438,2.36418,2.36418,40500000.0
2007-03-13 11:11:00,2.36414,2.36414,2.36394,2.36402,38300000.0
2007-03-13 11:12:00,2.36396,2.36396,2.36365,2.3637,33700000.0
2007-03-13 11:13:00,2.36354,2.36354,2.36339,2.36343,37000000.0
2007-03-13 11:14:00,2.3635,2.3635,2.36307,2.36307,47300000.0
2007-03-13 11:15:00,2.36306,2.36344,2.36306,2.36344,42500000.0
2007-03-13 11:16:00,2.36332,2.3635,2.36332,2.3634,44500000.0
2007-03-13 11:17:00,2.36348,2.36348,2.36336,2.36338,57300001.0
2007-03-13 11:18:00,2.36336,2.3635,2.36336,2.3635,23400000.0
2007-03-13 11:19:00,2.36332,2.36337,2.3632,2.36337,23900000.0
2007-03-13 11:20:00,2.36353,2.36369,2.36333,2.36369,64200000.0
2007-03-13 11:21:00,2.36366,2.36374,2.36347,2.36374,29300000.0
2007-03-13 11:22:00,2.36366,2.36382,2.36352,2.36358,35600000.0
2007-03-13 11:23:00,2.3636,2.36374,2.3635,2.36362,50100000.0
2007-03-13 11:24:00,2.36372,2.36372,2.3635,2.36355,37100000.0
2007-03-13 11:25:00,2.36357,2.36378,2.36357,2.36357,56200000.0
2007-03-13 11:26:00,2.36372,2.36372,2.36319,2.36319,23000000.0
2007-03-13 11:27:00,2.36302,2.36328,2.36302,2.36321,28800000.0
2007-03-13 11:28:00,2.36333,2.36365,2.36333,2.36355,47900000.0
2007-03-13 11:29:00,2.36354,2.36363,2.36341,2.36346,44800000.0
2007-03-13 11:30:00,2.36319,2.36552,2.36319,2.36552,26700000.0
2007-03-13 11:31:00,2.36534,2.3655,2.3651,2.3651,33600000.0
2007-03-13 11:32:00,2.36498,2.36503,2.36486,2.36498,22400000.0
2007-03-13 11:33:00,2.36484,2.36484,2.36457,2.36464,34900000.0
2007-03-13 11:34:00,2.36451,2.36475,2.36446,2.36449,31700000.0
2007-03-13 11:35:00,2.36467,2.36516,2.36467,2.36495,24500000.0
2007-03-13 11:36:00,2.36501,2.36501,2.36445,2.36463,36000000.0
2007-03-13 11:37:00,2.36451,2.36492,2.36442,2.36491,34000000.0
2007-03-13 11:38:00,2.36475,2.36509,2.36475,2.36486,51400000.0
2007-03-13 11:39:00,2.36474,2.36505,2.36474,2.36495,26800000.0
2007-03-13 11:40:00,2.36458,2.36458,2.3637,2.36383,28100000.0
2007-03-13 11:41:00,2.36357,2.36377,2.36352,2.36352,33000000.0
2007-03-13 11:42:00,2.36333,2.36333,2.36288,2.36317,38800000.0
2007-03-13 11:43:00,2.36298,2.36325,2.36291,2.36325,21900000.0
2007-03-13 11:44:00,2.36337,2.36345,2.36337,2.36344,35300000.0
2007-03-13 11:45:00,2.36353,2.36372,2.36353,2.36359,20800000.0
2007-03-13 11:46:00,2.36362,2.36362,2.36307,2.36307,34200000.0
2007-03-13 11:47:00,2.36309,2.36323,2.36301,2.36323,18600000.0
2007-03-13 11:48:00,2.36311,2.36327,2.36311,2.36314,27900000.0
2007-03-13 11:49:00,2.36304,2.3633,2.36279,2.36326,26100000.0
2007-03-13 11:50:00,2.3633,2.36356,2.3633,2.36342,49300000.0
2007-03-13 11:51:00,2.36335,2.36335,2.36302,2.36314,40400000.0
2007-03-13 11:52:00,2.36329,2.36333,2.36317,2.36332,41800000.0
2007-03-13 11:53:00,2.36334,2.36349,2.36329,2.3633,16400000.0
2007-03-13 11:54:00,2.36321,2.36321,2.36288,2.36305,37300000.0
2007-03-13 11:55:00,2.36304,2.36308,2.36289,2.36289,61100001.0
2007-03-13 11:56:00,2.36299,2.36322,2.36299,2.36307,42100000.0
2007-03-13 11:57:00,2.36315,2.36331,2.36302,2.36311,28800000.0
2007-03-13 11:58:00,2.36297,2.36297,2.36258,2.36258,20400000.0
2007-03-13 11:59:00,2.36244,2.36244,2.36209,2.3622,22600000.0
2007-03-13 12:00:00,2.36204,2.36204,2.36107,2.36123,28700000.0
2007-03-13 12:01:00,2.36125,2.36146,2.361,2.36127,53400000.0
2007-03-13 12:02:00,2.36114,2.36144,2.3611,2.36135,39600000.0
2007-03-13 12:03:00,2.36128,2.36153,2.36124,2.36153,20800000.0
2007-03-13 12:04:00,2.36153,2.36157,2.36145,2.36148,34000000.0
2007-03-13 12:05:00,2.36165,2.36183,2.36155,2.3616,34200000.0
2007-03-13 12:06:00,2.36175,2.36175,2.36125,2.3614,36600000.0
2007-03-13 12:07:00,2.36129,2.36132,2.36109,2.36109,54500000.0
2007-03-13 12:08:00,2.36118,2.36142,2.36114,2.36142,37200000.0
2007-03-13 12:09:00,2.36151,2.36164,2.36126,2.36136,37900000.0
2007-03-13 12:10:00,2.36156,2.3618,2.36156,2.36167,30900000.0
2007-03-13 12:11:00,2.36164,2.36171,2.36149,2.36149,24700000.0
2007-03-13 12:12:00,2.3614,2.36163,2.36132,2.3616,30500000.0
2007-03-13 12:13:00,2.36124,2.36148,2.36112,2.36112,39100000.0
2007-03-13 12:14:00,2.36113,2.3615,2.36113,2.3615,39700000.0
2007-03-13 12:15:00,2.36159,2.36192,2.36159,2.36184,32800000.0
2007-03-13 12:16:00,2.36189,2.36207,2.36188,2.3619,55400000.0
2007-03-13 12:17:00,2.36198,2.36198,2.36162,2.36162,32200000.0
2007-03-13 12:18:00,2.36174,2.36179,2.36156,2.36168,50100000.0
2007-03-13 12:19:00,2.36169,2.36183,2.36169,2.36171,35800000.0
2007-03-13 12:20:00,2.36173,2.36202,2.36173,2.36196,57400000.0
2007-03-13 12:21:00,2.36189,2.36194,2.36175,2.36175,31200000.0
2007-03-13 12:22:00,2.36187,2.36192,2.3617,2.36175,35100000.0
2007-03-13 12:23:00,2.36188,2.36192,2.36171,2.36192,71900000.0
2007-03-13 12:24:00,2.36187,2.36187,2.36169,2.36173,28300000.0
2007-03-13 12:25:00,2.36182,2.36182,2.36144,2.36144,44200000.0
2007-03-13 12:26:00,2.36148,2.3616,2.36148,2.36159,10200000.0
2007-03-13 12:27:00,2.36165,2.36174,2.36158,2.36165,40800000.0
2007-03-13 12:28:00,2.36166,2.36183,2.36137,2.36145,41900000.0
2007-03-13 12:29:00,2.36137,2.36137,2.36107,2.36112,60400000.0
2007-03-13 12:30:00,2.3612,2.3612,2.36002,2.36002,29000000.0
2007-03-13 12:31:00,2.36008,2.36074,2.36008,2.36074,16400000.0
2007-03-13 12:32:00,2.36081,2.36095,2.36074,2.36095,20200000.0
2007-03-13 12:33:00,2.36092,2.36109,2.36085,2.36091,69200000.0
2007-03-13 12:34:00,2.36087,2.36122,2.36087,2.36115,28500000.0
2007-03-13 12:35:00,2.36117,2.3613,2.36114,2.36117,48500000.0
2007-03-13 12:36:00,2.36115,2.36115,2.3609,2.36091,27100000.0
2007-03-13 12:37:00,2.36099,2.36116,2.3609,2.3611,36500000.0
2007-03-13 12:38:00,2.36123,2.36171,2.36123,2.36156,39500000.0
2007-03-13 12:39:00,2.36159,2.36164,2.3615,2.36154,22800000.0
2007-03-13 12:40:00,2.36148,2.36171,2.36148,2.36162,44000000.0
2007-03-13 12:41:00,2.36168,2.36182,2.36156,2.36177,47800000.0
2007-03-13 12:42:00,2.36167,2.36175,2.3616,2.36165,83700001.0
2007-03-13 12:43:00,2.36158,2.36175,2.36143,2.36143,17500000.0
2007-03-13 12:44:00,2.36146,2.36164,2.36145,2.36153,26600000.0
2007-03-13 12:45:00,2.36167,2.36195,2.36167,2.36195,39800000.0
2007-03-13 12:46:00,2.36195,2.3623,2.36195,2.3623,22200000.0
2007-03-13 12:47:00,2.36221,2.36232,2.36203,2.36203,54800000.0
2007-03-13 12:48:00,2.36191,2.36199,2.36183,2.36193,50100000.0
2007-03-13 12:49:00,2.36203,2.36203,2.36166,2.36186,26900000.0
2007-03-13 12:50:00,2.36201,2.36218,2.36195,2.36211,43100000.0
2007-03-13 12:51:00,2.36199,2.36206,2.36184,2.36187,38900000.0
2007-03-13 12:52:00,2.36194,2.36218,2.36189,2.36218,43100000.0
2007-03-13 12:53:00,2.36219,2.36219,2.36199,2.36217,41100000.0
2007-03-13 12:54:00,2.36217,2.36257,2.36217,2.36255,32400000.0
2007-03-13 12:55:00,2.3625,2.36252,2.36241,2.36252,40000000.0
2007-03-13 12:56:00,2.36236,2.36249,2.36223,2.36227,54299999.0
2007-03-13 12:57:00,2.36241,2.36245,2.36226,2.36226,31200000.0
2007-03-13 12:58:00,2.36254,2.36263,2.36245,2.36245,23100000.0
2007-03-13 12:59:00,2.36253,2.36288,2.36253,2.36288,47200000.0
2007-03-13 13:00:00,2.36291,2.363,2.36222,2.36222,41900000.0
2007-03-13 13:01:00,2.36208,2.36208,2.36124,2.36124,30400000.0
2007-03-13 13:02:00,2.36135,2.36174,2.36135,2.36161,43200000.0
2007-03-13 13:03:00,2.36141,2.36141,2.3608,2.3608,21600000.0
2007-03-13 13:04:00,2.36076,2.36081,2.36008,2.36008,32100000.0
2007-03-13 13:05:00,2.36014,2.36048,2.36014,2.36046,24700000.0
2007-03-13 13:06:00,2.36052,2.36058,2.36008,2.36008,33500000.0
2007-03-13 13:07:00,2.36005,2.36007,2.35955,2.35968,54100000.0
2007-03-13 13:08:00,2.35966,2.35988,2.35962,2.35962,45200000.0
2007-03-13 13:09:00,2.35958,2.35961,2.35916,2.35926,32300000.0
2007-03-13 13:10:00,2.35916,2.35919,2.35882,2.35911,43500000.0
2007-03-13 13:11:00,2.35905,2.35905,2.35888,2.35889,42500000.0
2007-03-13 13:12:00,2.35891,2.35905,2.3588,2.35905,17000000.0
2007-03-13 13:13:00,2.35882,2.35882,2.35804,2.35827,24800000.0
2007-03-13 13:14:00,2.3581,2.3581,2.35778,2.35789,26200000.0
2007-03-13 13:15:00,2.35774,2.358,2.35743,2.35743,44200000.0
2007-03-13 13:16:00,2.35703,2.35733,2.35697,2.35709,33600000.0
2007-03-13 13:17:00,2.35726,2.35762,2.35726,2.35748,23300000.0
2007-03-13 13:18:00,2.35759,2.35778,2.35737,2.35737,39000000.0
2007-03-13 13:19:00,2.35713,2.35713,2.35659,2.35667,16800000.0
2007-03-13 13:20:00,2.35662,2.35686,2.35654,2.35683,40000000.0
2007-03-13 13:21:00,2.3569,2.3569,2.35642,2.35665,35300000.0
2007-03-13 13:22:00,2.35682,2.35727,2.35677,2.35727,31500000.0
2007-03-13 13:23:00,2.35746,2.3577,2.35746,2.3577,22100000.0
2007-03-13 13:24:00,2.35789,2.35851,2.35789,2.35837,31900000.0
2007-03-13 13:25:00,2.35861,2.35899,2.35861,2.35899,24600000.0
2007-03-13 13:26:00,2.35883,2.35883,2.35835,2.35835,41500000.0
2007-03-13 13:27:00,2.35808,2.35841,2.35808,2.3584,36000000.0
2007-03-13 13:28:00,2.35824,2.35824,2.35789,2.35804,38800000.0
2007-03-13 13:29:00,2.35815,2.35829,2.35802,2.35802,34600000.0
2007-03-13 13:30:00,2.35797,2.35808,2.35782,2.35782,26600000.0
2007-03-13 13:31:00,2.3577,2.35782,2.35766,2.35782,22800000.0
2007-03-13 13:32:00,2.35772,2.35779,2.35748,2.35748,37600000.0
2007-03-13 13:33:00,2.35736,2.35744,2.35712,2.35726,27700000.0
2007-03-13 13:34:00,2.35731,2.35755,2.35721,2.35721,39300000.0
2007-03-13 13:35:00,2.35702,2.35709,2.35664,2.35664,38400000.0
2007-03-13 13:36:00,2.35661,2.3569,2.35655,2.3569,29800000.0
2007-03-13 13:37:00,2.35674,2.35682,2.35635,2.35635,31500000.0
2007-03-13 13:38:00,2.35625,2.35625,2.35592,2.35615,31200000.0
2007-03-13 13:39:00,2.35631,2.35659,2.3561,2.35645,52000000.0
2007-03-13 13:40:00,2.35643,2.35654,2.35622,2.35654,32300000.0
2007-03-13 13:41:00,2.35651,2.35651,2.35609,2.3561,32400000.0
2007-03-13 13:42:00,2.35621,2.35637,2.35621,2.35635,44600000.0
2007-03-13 13:43:00,2.3561,2.35645,2.3561,2.35624,35000000.0
2007-03-13 13:44:00,2.35626,2.35629,2.356,2.356,29500000.0
2007-03-13 13:45:00,2.35595,2.35595,2.35554,2.35554,34700000.0
2007-03-13 13:46:00,2.35556,2.35562,2.35533,2.35562,55700000.0
2007-03-13 13:47:00,2.3556,2.3556,2.35521,2.35539,48900000.0
2007-03-13 13:48:00,2.35546,2.35584,2.3554,2.3554,24800000.0
2007-03-13 13:49:00,2.35555,2.35567,2.35547,2.35567,22000000.0
2007-03-13 13:50:00,2.3556,2.3559,2.3556,2.3559,26300000.0
2007-03-13 13:51:00,2.35583,2.35601,2.35579,2.35588,20400000.0
2007-03-13 13:52:00,2.35604,2.35604,2.3557,2.35595,35300000.0
2007-03-13 13:53:00,2.35583,2.3559,2.35575,2.35576,34900000.0
2007-03-13 13:54:00,2.35567,2.35587,2.35567,2.35587,35500000.0
2007-03-13 13:55:00,2.3559,2.35628,2.35587,2.35628,17800000.0
2007-03-13 13:56:00,2.35644,2.35666,2.35644,2.35666,19900000.0
2007-03-13 13:57:00,2.35684,2.35705,2.35673,2.35705,19500000.0
2007-03-13 13:58:00,2.35701,2.35706,2.35672,2.35706,62400000.0
2007-03-13 13:59:00,2.35696,2.35709,2.35645,2.3565,58900000.0
2007-03-13 14:00:00,2.35644,2.35664,2.35634,2.35664,32000000.0
2007-03-13 14:01:00,2.3567,2.35678,2.35661,2.35678,19900000.0
2007-03-13 14:02:00,2.35663,2.35698,2.35663,2.35677,22400000.0
2007-03-13 14:03:00,2.35678,2.35684,2.35662,2.35684,26400000.0
2007-03-13 14:04:00,2.35692,2.35696,2.35677,2.35677,24000000.0
2007-03-13 14:05:00,2.35665,2.35673,2.35639,2.35639,24900000.0
2007-03-13 14:06:00,2.35646,2.35729,2.35646,2.35714,30000000.0
2007-03-13 14:07:00,2.35705,2.3572,2.35697,2.357,40800000.0
2007-03-13 14:08:00,2.35713,2.35792,2.35712,2.35778,43700000.0
2007-03-13 14:09:00,2.35786,2.3582,2.35779,2.3582,28000000.0
2007-03-13 14:10:00,2.35812,2.35835,2.3578,2.35784,78600000.0
2007-03-13 14:11:00,2.3579,2.35795,2.35774,2.35777,38300000.0
2007-03-13 14:12:00,2.35799,2.35799,2.35732,2.35732,18300000.0
2007-03-13 14:13:00,2.35719,2.35719,2.35708,2.3571,31200000.0
2007-03-13 14:14:00,2.3572,2.35738,2.35715,2.35734,41300000.0
2007-03-13 14:15:00,2.35729,2.35751,2.35727,2.35751,23400000.0
2007-03-13 14:16:00,2.35744,2.35764,2.3574,2.35763,34700000.0
2007-03-13 14:17:00,2.35754,2.35788,2.35754,2.35759,22300000.0
2007-03-13 14:18:00,2.35763,2.35808,2.35748,2.35808,21100000.0
2007-03-13 14:19:00,2.3582,2.35839,2.35819,2.35833,30500000.0
2007-03-13 14:20:00,2.35846,2.35864,2.3584,2.35862,59700000.0
2007-03-13 14:21:00,2.35853,2.35854,2.35826,2.35826,28600000.0
2007-03-13 14:22:00,2.35839,2.35872,2.35839,2.35854,26100000.0
2007-03-13 14:23:00,2.3584,2.35932,2.35831,2.35932,29000000.0
2007-03-13 14:24:00,2.35947,2.35955,2.35933,2.35941,25200000.0
2007-03-13 14:25:00,2.35941,2.35964,2.3592,2.35927,25900000.0
2007-03-13 14:26:00,2.35919,2.35949,2.35919,2.35935,25500000.0
2007-03-13 14:27:00,2.35936,2.35943,2.3591,2.35926,39300000.0
2007-03-13 14:28:00,2.35897,2.35904,2.35873,2.35879,47100000.0
2007-03-13 14:29:00,2.35897,2.35903,2.35836,2.35903,39100000.0
2007-03-13 14:30:00,2.35864,2.35864,2.35719,2.35719,40800000.0
2007-03-13 14:31:00,2.35695,2.35695,2.35633,2.35673,19600000.0
2007-03-13 14:32:00,2.35671,2.357,2.35664,2.35675,26800000.0
2007-03-13 14:33:00,2.35687,2.35715,2.35677,2.35677,29100000.0
2007-03-13 14:34:00,2.35681,2.35701,2.35651,2.35671,36600000.0
2007-03-13 14:35:00,2.35661,2.35675,2.35659,2.35675,31200000.0
2007-03-13 14:36:00,2.35687,2.35864,2.35687,2.35864,37700001.0
2007-03-13 14:37:00,2.35885,2.35896,2.35866,2.35873,40400000.0
2007-03-13 14:38:00,2.35894,2.35908,2.35863,2.35863,50500000.0
2007-03-13 14:39:00,2.35856,2.3587,2.35826,2.35841,48900000.0
2007-03-13 14:40:00,2.35855,2.35862,2.35836,2.35858,60300000.0
2007-03-13 14:41:00,2.35834,2.35856,2.3583,2.35837,34100000.0
2007-03-13 14:42:00,2.3583,2.35837,2.35807,2.35828,24600000.0
2007-03-13 14:43:00,2.35831,2.35835,2.35782,2.35785,32100000.0
2007-03-13 14:44:00,2.35762,2.35762,2.35737,2.35746,29800000.0
2007-03-13 14:45:00,2.35729,2.35734,2.35723,2.35723,41000000.0
2007-03-13 14:46:00,2.35709,2.35709,2.3568,2.3568,37100000.0
2007-03-13 14:47:00,2.35684,2.35694,2.35673,2.35673,44599999.0
2007-03-13 14:48:00,2.35673,2.35673,2.35624,2.35632,41300000.0
2007-03-13 14:49:00,2.3563,2.3563,2.35595,2.35601,33600000.0
2007-03-13 14:50:00,2.35597,2.35631,2.35597,2.35631,21000000.0
2007-03-13 14:51:00,2.35642,2.35662,2.35627,2.35649,25400000.0
2007-03-13 14:52:00,2.35663,2.35663,2.35638,2.35638,34400000.0
2007-03-13 14:53:00,2.3562,2.35642,2.35575,2.35584,48700000.0
2007-03-13 14:54:00,2.35563,2.35567,2.35545,2.35545,51500000.0
2007-03-13 14:55:00,2.35525,2.35532,2.35506,2.3553,41800000.0
2007-03-13 14:56:00,2.35521,2.35521,2.35485,2.35493,63000000.0
2007-03-13 14:57:00,2.35473,2.35573,2.35473,2.35573,64200000.0
2007-03-13 14:58:00,2.35587,2.35588,2.3556,2.35578,65300000.0
2007-03-13 14:59:00,2.35544,2.35562,2.3553,2.35557,35800000.0
2007-03-13 15:00:00,2.35551,2.35562,2.35528,2.35528,54000000.0
2007-03-13 15:01:00,2.35539,2.3562,2.35539,2.35593,39800000.0
2007-03-13 15:02:00,2.35596,2.35608,2.35559,2.35608,35300000.0
2007-03-13 15:03:00,2.35628,2.35648,2.35617,2.3562,71000000.0
2007-03-13 15:04:00,2.35586,2.35586,2.3548,2.35484,50800000.0
2007-03-13 15:05:00,2.35492,2.35504,2.35477,2.35485,37600000.0
2007-03-13 15:06:00,2.35501,2.35543,2.35491,2.35499,35100000.0
2007-03-13 15:07:00,2.35495,2.35521,2.35495,2.35517,48200000.0
2007-03-13 15:08:00,2.3554,2.35566,2.35525,2.35525,16200000.0
2007-03-13 15:09:00,2.35532,2.35557,2.35532,2.35544,36600000.0
2007-03-13 15:10:00,2.35541,2.35558,2.35532,2.35557,37100000.0
2007-03-13 15:11:00,2.35546,2.35563,2.35536,2.35563,15200000.0
2007-03-13 15:12:00,2.35559,2.35596,2.35551,2.3558,43200000.0
2007-03-13 15:13:00,2.35609,2.35609,2.35573,2.35586,23500000.0
2007-03-13 15:14:00,2.35603,2.35619,2.35591,2.35619,25300000.0
2007-03-13 15:15:00,2.35626,2.35629,2.35604,2.35629,14700000.0
2007-03-13 15:16:00,2.35642,2.35642,2.35616,2.35616,32300000.0
2007-03-13 15:17:00,2.35626,2.35637,2.35606,2.35628,35600000.0
2007-03-13 15:18:00,2.35623,2.35636,2.35601,2.35601,21900000.0
2007-03-13 15:19:00,2.35634,2.3569,2.35634,2.35679,45900000.0
2007-03-13 15:20:00,2.35687,2.357,2.35675,2.35675,42800001.0
2007-03-13 15:21:00,2.35661,2.35661,2.35631,2.35641,37800000.0
2007-03-13 15:22:00,2.35647,2.35686,2.35647,2.35655,18100000.0
2007-03-13 15:23:00,2.35613,2.35613,2.35508,2.35508,21400000.0
2007-03-13 15:24:00,2.35527,2.3556,2.35527,2.35537,20100000.0
2007-03-13 15:25:00,2.35527,2.35531,2.355,2.35529,36700000.0
2007-03-13 15:26:00,2.35532,2.35547,2.35524,2.35545,32200000.0
2007-03-13 15:27:00,2.35552,2.35554,2.35537,2.35543,26400000.0
2007-03-13 15:28:00,2.35544,2.35566,2.35544,2.35547,37800000.0
2007-03-13 15:29:00,2.3554,2.3554,2.35528,2.35532,33700000.0
2007-03-13 15:30:00,2.35527,2.35573,2.35526,2.35573,28800000.0
2007-03-13 15:31:00,2.35574,2.35581,2.35548,2.35549,43200000.0
2007-03-13 15:32:00,2.35565,2.35574,2.35532,2.35538,25300000.0
2007-03-13 15:33:00,2.35525,2.35593,2.35525,2.35593,16100000.0
2007-03-13 15:34:00,2.35632,2.3566,2.35629,2.35629,22700000.0
2007-03-13 15:35:00,2.35611,2.35628,2.3559,2.3559,69300000.0
2007-03-13 15:36:00,2.35577,2.35613,2.35577,2.35596,52000000.0
2007-03-13 15:37:00,2.35621,2.3563,2.35608,2.3562,34100000.0
2007-03-13 15:38:00,2.35645,2.35733,2.35645,2.35733,33300000.0
2007-03-13 15:39:00,2.35752,2.35752,2.35711,2.35716,26000000.0
2007-03-13 15:40:00,2.35733,2.35756,2.35715,2.35737,39300000.0
2007-03-13 15:41:00,2.35735,2.35744,2.35707,2.3573,40200000.0
2007-03-13 15:42:00,2.35751,2.35801,2.35751,2.35797,37900000.0
2007-03-13 15:43:00,2.35785,2.35785,2.35756,2.35775,49500000.0
2007-03-13 15:44:00,2.35766,2.35794,2.35766,2.35794,42500000.0
2007-03-13 15:45:00,2.35795,2.35807,2.35775,2.35775,43500000.0
2007-03-13 15:46:00,2.35781,2.35808,2.35774,2.35774,25200000.0
2007-03-13 15:47:00,2.35763,2.35773,2.35733,2.35737,37100000.0
2007-03-13 15:48:00,2.3574,2.35758,2.35729,2.35751,36200000.0
2007-03-13 15:49:00,2.35768,2.35825,2.35759,2.358,45200000.0
2007-03-13 15:50:00,2.35791,2.35806,2.35758,2.35758,41900000.0
2007-03-13 15:51:00,2.35734,2.35734,2.35688,2.35691,36700000.0
2007-03-13 15:52:00,2.3571,2.35803,2.3571,2.35803,28800000.0
2007-03-13 15:53:00,2.35788,2.35802,2.35781,2.35781,40300000.0
2007-03-13 15:54:00,2.35782,2.35811,2.35769,2.35806,19600000.0
2007-03-13 15:55:00,2.35827,2.35847,2.35815,2.35847,28700000.0
2007-03-13 15:56:00,2.35849,2.35858,2.35806,2.35806,19700000.0
2007-03-13 15:57:00,2.35801,2.3581,2.35783,2.35784,35300000.0
2007-03-13 15:58:00,2.35787,2.35797,2.35755,2.35768,31500000.0
2007-03-13 15:59:00,2.35765,2.35794,2.3575,2.35781,34700000.0
2007-03-13 16:00:00,2.35794,2.35801,2.35758,2.35758,41300000.0
2007-03-13 16:01:00,2.35756,2.35763,2.3573,2.35752,55000000.0
2007-03-13 16:02:00,2.35765,2.35765,2.3574,2.35755,39500000.0
2007-03-13 16:03:00,2.35742,2.35757,2.35725,2.35729,37200000.0
2007-03-13 16:04:00,2.35732,2.35748,2.35721,2.35721,42800000.0
2007-03-13 16:05:00,2.35712,2.35726,2.35707,2.35715,28500000.0
2007-03-13 16:06:00,2.3571,2.35717,2.35694,2.35698,42600000.0
2007-03-13 16:07:00,2.35697,2.35697,2.35666,2.35666,49300000.0
2007-03-13 16:08:00,2.35658,2.35682,2.35655,2.35655,37000000.0
2007-03-13 16:09:00,2.3565,2.3567,2.3565,2.3566,25000000.0
2007-03-13 16:10:00,2.35665,2.35697,2.35665,2.35681,36000000.0
2007-03-13 16:11:00,2.35684,2.35685,2.35664,2.35678,33400000.0
2007-03-13 16:12:00,2.35662,2.35681,2.35661,2.35674,57200000.0
2007-03-13 16:13:00,2.35654,2.35659,2.35648,2.35648,56100000.0
2007-03-13 16:14:00,2.35667,2.35667,2.35605,2.35621,45000000.0
2007-03-13 16:15:00,2.35611,2.35611,2.35588,2.3561,62699999.0
2007-03-13 16:16:00,2.35621,2.35621,2.35595,2.35612,40600000.0
2007-03-13 16:17:00,2.35616,2.35643,2.35605,2.35643,20100000.0
2007-03-13 16:18:00,2.35633,2.35695,2.35633,2.35695,57900000.0
2007-03-13 16:19:00,2.3569,2.35715,2.3569,2.35698,49800000.0
2007-03-13 16:20:00,2.357,2.35722,2.35685,2.35722,34400000.0
2007-03-13 16:21:00,2.35747,2.35779,2.35738,2.35738,31400000.0
2007-03-13 16:22:00,2.35757,2.3579,2.35757,2.3579,18400000.0
2007-03-13 16:23:00,2.35786,2.35843,2.35786,2.35834,67299999.0
2007-03-13 16:24:00,2.35848,2.35848,2.35824,2.3583,40300000.0
2007-03-13 16:25:00,2.35853,2.35857,2.35822,2.35836,42000000.0
2007-03-13 16:26:00,2.35812,2.35814,2.35794,2.35805,50200000.0
2007-03-13 16:27:00,2.35798,2.35836,2.35794,2.35818,30300000.0
2007-03-13 16:28:00,2.35834,2.35857,2.35834,2.35835,32600000.0
2007-03-13 16:29:00,2.35823,2.35857,2.35823,2.35832,36500000.0
2007-03-13 16:30:00,2.35837,2.35897,2.35837,2.35897,32800000.0
2007-03-13 16:31:00,2.35892,2.35902,2.35877,2.35883,39100000.0
2007-03-13 16:32:00,2.3588,2.3588,2.35857,2.35857,20700000.0
2007-03-13 16:33:00,2.35853,2.35878,2.35838,2.35878,28400000.0
2007-03-13 16:34:00,2.3587,2.35878,2.35836,2.35836,17600000.0
2007-03-13 16:35:00,2.35829,2.35869,2.35829,2.35862,48000000.0
2007-03-13 16:36:00,2.35855,2.35864,2.35852,2.35864,16900000.0
2007-03-13 16:37:00,2.35883,2.35888,2.35874,2.35877,25000000.0
2007-03-13 16:38:00,2.35869,2.35875,2.35849,2.35853,31800000.0
2007-03-13 16:39:00,2.35855,2.35862,2.35838,2.35838,25200000.0
2007-03-13 16:40:00,2.3585,2.3587,2.35836,2.3587,23100000.0
2007-03-13 16:41:00,2.35872,2.35887,2.35853,2.35853,39700000.0
2007-03-13 16:42:00,2.3586,2.35873,2.35832,2.35832,26800000.0
2007-03-13 16:43:00,2.35852,2.35876,2.35842,2.35876,58400000.0
2007-03-13 16:44:00,2.35863,2.35884,2.35863,2.35865,30900000.0
2007-03-13 16:45:00,2.35871,2.3588,2.35859,2.35875,43000000.0
2007-03-13 16:46:00,2.35875,2.35875,2.35859,2.3587,15600000.0
2007-03-13 16:47:00,2.3587,2.3588,2.35849,2.3588,40500000.0
2007-03-13 16:48:00,2.35871,2.35894,2.35866,2.35888,37100001.0
2007-03-13 16:49:00,2.359,2.35938,2.359,2.35915,35500001.0
2007-03-13 16:50:00,2.35905,2.35912,2.35881,2.35912,34500000.0
2007-03-13 16:51:00,2.35925,2.35991,2.35925,2.35976,33100000.0
2007-03-13 16:52:00,2.3603,2.36051,2.36017,2.36051,22100000.0
2007-03-13 16:53:00,2.36055,2.36183,2.36055,2.36183,19800000.0
2007-03-13 16:54:00,2.36179,2.36179,2.36112,2.36117,54100000.0
2007-03-13 16:55:00,2.36085,2.36085,2.36049,2.36049,29200000.0
2007-03-13 16:56:00,2.36036,2.36036,2.36019,2.36024,29000000.0
2007-03-13 16:57:00,2.36027,2.36029,2.36009,2.36018,46900000.0
2007-03-13 16:58:00,2.36017,2.36055,2.36017,2.36023,34200000.0
2007-03-13 16:59:00,2.36029,2.36049,2.36029,2.36042,22500000.0
2007-03-13 17:00:00,2.36036,2.36042,2.36023,2.36029,53500000.0
2007-03-13 17:01:00,2.36068,2.36073,2.36035,2.36035,38000000.0
2007-03-13 17:02:00,2.36025,2.36085,2.36025,2.36085,40500000.0
2007-03-13 17:03:00,2.36084,2.36085,2.3606,2.36079,30600000.0
2007-03-13 17:04:00,2.36076,2.36097,2.36068,2.3609,35100000.0
2007-03-13 17:05:00,2.36091,2.36102,2.36088,2.36088,30800000.0
2007-03-13 17:06:00,2.36077,2.36077,2.3604,2.36045,25400000.0
2007-03-13 17:07:00,2.36083,2.36116,2.36065,2.36116,26000000.0
2007-03-13 17:08:00,2.36153,2.36191,2.36152,2.36191,43900000.0
2007-03-13 17:09:00,2.36217,2.36244,2.36215,2.36234,38000000.0
2007-03-13 17:10:00,2.36269,2.3628,2.36253,2.36264,32800000.0
2007-03-13 17:11:00,2.36258,2.36273,2.36229,2.36229,52500001.0
2007-03-13 17:12:00,2.36222,2.36245,2.36221,2.36239,61800000.0
2007-03-13 17:13:00,2.36252,2.3628,2.36232,2.3628,26900000.0
2007-03-13 17:14:00,2.36287,2.36309,2.36285,2.36301,28200000.0
2007-03-13 17:15:00,2.36265,2.36282,2.3625,2.36265,34100000.0
2007-03-13 17:16:00,2.36259,2.36276,2.36253,2.36257,40900000.0
2007-03-13 17:17:00,2.36277,2.36282,2.36262,2.36268,25600000.0
2007-03-13 17:18:00,2.36266,2.36266,2.36253,2.36257,26800000.0
2007-03-13 17:19:00,2.36261,2.36261,2.36245,2.3625,36700000.0
2007-03-13 17:20:00,2.36254,2.36269,2.36234,2.36269,39000000.0
2007-03-13 17:21:00,2.36275,2.36335,2.36275,2.36317,55500000.0
2007-03-13 17:22:00,2.36345,2.36363,2.36283,2.36283,54900000.0
2007-03-13 17:23:00,2.36272,2.36272,2.36261,2.36266,37600000.0
2007-03-13 17:24:00,2.36265,2.36292,2.36264,2.36283,41400000.0
2007-03-13 17:25:00,2.36279,2.36295,2.3627,2.36295,36200000.0
2007-03-13 17:26:00,2.36307,2.36333,2.36307,2.3632,24900000.0
2007-03-13 17:27:00,2.36321,2.36321,2.36314,2.3632,30200000.0
2007-03-13 17:28:00,2.36316,2.36316,2.36289,2.36289,31000000.0
2007-03-13 17:29:00,2.36263,2.36263,2.36224,2.36245,15400000.0
2007-03-13 17:30:00,2.36246,2.36257,2.3623,2.3623,50700000.0
2007-03-13 17:31:00,2.36242,2.36243,2.36176,2.36179,57200000.0
2007-03-13 17:32:00,2.36178,2.36178,2.36141,2.36157,38000000.0
2007-03-13 17:33:00,2.36164,2.36164,2.36134,2.36146,21300000.0
2007-03-13 17:34:00,2.3614,2.36163,2.3614,2.36156,46700000.0
2007-03-13 17:35:00,2.36168,2.36176,2.36145,2.36176,35600000.0
2007-03-13 17:36:00,2.36167,2.36198,2.36159,2.36198,17000000.0
2007-03-13 17:37:00,2.36202,2.36217,2.3619,2.3619,25500000.0
2007-03-13 17:38:00,2.36193,2.3623,2.36186,2.3623,35100000.0
2007-03-13 17:39:00,2.36216,2.36232,2.36207,2.36207,34800000.0
2007-03-13 17:40:00,2.36216,2.36235,2.36215,2.36215,33400000.0
2007-03-13 17:41:00,2.36226,2.36242,2.36226,2.3623,32700000.0
2007-03-13 17:42:00,2.36242,2.36252,2.36237,2.36239,27900000.0
2007-03-13 17:43:00,2.36236,2.36243,2.36219,2.36219,57200000.0
2007-03-13 17:44:00,2.36206,2.36207,2.36181,2.3619,59300000.0
2007-03-13 17:45:00,2.36187,2.36191,2.3615,2.3615,17600000.0
2007-03-13 17:46:00,2.36147,2.36163,2.36124,2.36128,42700000.0
2007-03-13 17:47:00,2.36099,2.36099,2.36078,2.36086,23200000.0
2007-03-13 17:48:00,2.36052,2.36067,2.36043,2.36053,43000000.0
2007-03-13 17:49:00,2.36057,2.3608,2.36045,2.36045,18900000.0
2007-03-13 17:50:00,2.36022,2.36038,2.3601,2.36027,53800000.0
2007-03-13 17:51:00,2.36025,2.36027,2.36019,2.36022,21500000.0
2007-03-13 17:52:00,2.3602,2.36026,2.36013,2.36024,12400000.0
2007-03-13 17:53:00,2.36023,2.36038,2.36013,2.36025,45500000.0
2007-03-13 17:54:00,2.36031,2.36058,2.36031,2.36045,32700000.0
2007-03-13 17:55:00,2.36035,2.3605,2.36027,2.3603,33800000.0
2007-03-13 17:56:00,2.36008,2.36011,2.3599,2.35999,28900000.0
2007-03-13 17:57:00,2.35973,2.35976,2.35958,2.35958,34800000.0
2007-03-13 17:58:00,2.35964,2.36016,2.35953,2.36016,10000000.0
2007-03-13 17:59:00,2.36041,2.36067,2.36027,2.36035,32500000.0
2007-03-13 18:00:00,2.36035,2.36037,2.35959,2.35959,32100000.0
2007-03-13 18:01:00,2.35947,2.35948,2.35889,2.35897,318900000.0
2007-03-13 18:02:00,2.35902,2.35911,2.35851,2.35879,311600000.0
2007-03-13 18:03:00,2.35875,2.35945,2.35871,2.35933,451400001.0
2007-03-13 18:04:00,2.35937,2.35969,2.35937,2.35939,312200000.0
2007-03-13 18:05:00,2.35955,2.35994,2.35944,2.35967,236700000.0
2007-03-13 18:06:00,2.35967,2.35997,2.35948,2.35969,372300000.0
2007-03-13 18:07:00,2.35972,2.3599,2.35957,2.3599,340300001.0
2007-03-13 18:08:00,2.35951,2.35987,2.35927,2.35985,437499999.0
2007-03-13 18:09:00,2.35985,2.36008,2.35981,2.35987,276900000.0
2007-03-13 18:10:00,2.35981,2.35992,2.35957,2.35962,290099999.0
2007-03-13 18:11:00,2.35957,2.35958,2.35922,2.35924,250100000.0
2007-03-13 18:12:00,2.35897,2.35914,2.35857,2.35914,187299999.0
2007-03-13 18:13:00,2.35887,2.3591,2.3586,2.3587,155300000.0
2007-03-13 18:14:00,2.3587,2.3587,2.35827,2.35837,320200000.0
2007-03-13 18:15:00,2.35852,2.35886,2.35852,2.35868,326100000.0
2007-03-13 18:16:00,2.35895,2.35895,2.35835,2.35835,332400000.0
2007-03-13 18:17:00,2.35826,2.35826,2.35777,2.35778,204300000.0
2007-03-13 18:18:00,2.35782,2.35782,2.35707,2.3572,203100000.0
2007-03-13 18:19:00,2.35712,2.35752,2.35711,2.35734,268300000.0
2007-03-13 18:20:00,2.3574,2.35762,2.35736,2.35736,188500000.0
2007-03-13 18:21:00,2.35728,2.35728,2.35653,2.35653,250200000.0
2007-03-13 18:22:00,2.35639,2.35639,2.35593,2.35611,234700000.0
2007-03-13 18:23:00,2.35608,2.35657,2.35606,2.35657,355700000.0
2007-03-13 18:24:00,2.35662,2.35682,2.35636,2.35669,395399998.0
2007-03-13 18:25:00,2.35669,2.35675,2.35645,2.35658,323500000.0
2007-03-13 18:26:00,2.35658,2.35676,2.35634,2.3564,349800001.0
2007-03-13 18:27:00,2.35638,2.35667,2.35629,2.35636,301300000.0
2007-03-13 18:28:00,2.35633,2.35656,2.35619,2.35621,219000000.0
2007-03-13 18:29:00,2.35612,2.35635,2.35599,2.35614,297900000.0
2007-03-13 18:30:00,2.35603,2.35603,2.35559,2.35559,254200000.0
2007-03-13 18:31:00,2.35568,2.35583,2.35519,2.35546,178900000.0
2007-03-13 18:32:00,2.35521,2.35521,2.35455,2.35478,157799999.0
2007-03-13 18:33:00,2.35482,2.35522,2.35463,2.35489,304300000.0
2007-03-13 18:34:00,2.35507,2.35549,2.35502,2.35543,434900000.0
2007-03-13 18:35:00,2.35546,2.35576,2.35543,2.35543,172400000.0
2007-03-13 18:36:00,2.35544,2.35588,2.35544,2.35554,94600000.0
2007-03-13 18:37:00,2.35562,2.35562,2.35517,2.35531,73700000.0
2007-03-13 18:38:00,2.35537,2.35583,2.35537,2.35569,138300000.0
2007-03-13 18:39:00,2.35577,2.35626,2.35564,2.35584,229099999.0
2007-03-13 18:40:00,2.35608,2.35635,2.35607,2.35628,190100000.0
2007-03-13 18:41:00,2.35635,2.35675,2.35595,2.35595,187700000.0
2007-03-13 18:42:00,2.35595,2.356,2.35561,2.35575,116400000.0
2007-03-13 18:43:00,2.35561,2.35563,2.35545,2.35555,53500000.0
2007-03-13 18:44:00,2.35582,2.35631,2.35569,2.35617,143600000.0
2007-03-13 18:45:00,2.35631,2.35706,2.35624,2.35687,63000000.0
2007-03-13 18:46:00,2.35692,2.35703,2.35685,2.35694,47900000.0
2007-03-13 18:47:00,2.35684,2.35718,2.35668,2.35718,30400000.0
2007-03-13 18:48:00,2.35711,2.35735,2.3571,2.35727,95400000.0
2007-03-13 18:49:00,2.35749,2.35749,2.35717,2.35735,42299999.0
2007-03-13 18:50:00,2.35699,2.35715,2.35684,2.35687,39900000.0
2007-03-13 18:51:00,2.35677,2.35678,2.35659,2.35669,140800000.0
2007-03-13 18:52:00,2.35674,2.35676,2.3565,2.3565,149300001.0
2007-03-13 18:53:00,2.35651,2.35674,2.35637,2.35649,147000000.0
2007-03-13 18:54:00,2.35641,2.35641,2.35596,2.35596,134300000.0
2007-03-13 18:55:00,2.35597,2.35704,2.35597,2.3569,170600000.0
2007-03-13 18:56:00,2.35681,2.35681,2.35612,2.35612,52300000.0
2007-03-13 18:57:00,2.35607,2.35615,2.35582,2.35582,77400001.0
2007-03-13 18:58:00,2.35592,2.3561,2.35553,2.35553,265200001.0
2007-03-13 18:59:00,2.35554,2.35564,2.35545,2.35552,245800000.0
2007-03-13 19:00:00,2.35539,2.35562,2.35539,2.35562,62500000.0
2007-03-13 19:01:00,2.35552,2.35567,2.35544,2.35567,22900000.0
2007-03-13 19:02:00,2.35572,2.356,2.3556,2.356,165000000.0
2007-03-13 19:03:00,2.35606,2.35618,2.35586,2.35586,70500000.0
2007-03-13 19:04:00,2.35584,2.35585,2.35548,2.35548,56800000.0
2007-03-13 19:05:00,2.35551,2.35554,2.35536,2.35554,54500000.0
2007-03-13 19:06:00,2.35551,2.35567,2.35537,2.3554,265099998.0
2007-03-13 19:07:00,2.35537,2.35567,2.35537,2.35558,120100000.0
2007-03-13 19:08:00,2.35566,2.35566,2.35537,2.35561,240300000.0
2007-03-13 19:09:00,2.35556,2.35592,2.35556,2.3558,138600000.0
2007-03-13 19:10:00,2.35588,2.35595,2.35575,2.35588,60100000.0
2007-03-13 19:11:00,2.35587,2.35594,2.35564,2.35564,79600000.0
2007-03-13 19:12:00,2.35556,2.35567,2.35549,2.35558,33500000.0
2007-03-13 19:13:00,2.35551,2.35552,2.35526,2.35533,140300000.0
2007-03-13 19:14:00,2.3555,2.35581,2.3555,2.35577,134099999.0
2007-03-13 19:15:00,2.35583,2.35607,2.35583,2.356,103000000.0
2007-03-13 19:16:00,2.35611,2.35621,2.35602,2.3561,33100000.0
2007-03-13 19:17:00,2.35621,2.35628,2.35611,2.3562,75300000.0
2007-03-13 19:18:00,2.35618,2.35632,2.35584,2.35588,104100000.0
2007-03-13 19:19:00,2.3559,2.35611,2.35589,2.35589,96400000.0
2007-03-13 19:20:00,2.35592,2.35595,2.35575,2.35589,177299999.0
2007-03-13 19:21:00,2.35584,2.35594,2.35575,2.35594,125400000.0
2007-03-13 19:22:00,2.35587,2.35588,2.35551,2.35551,66600000.0
2007-03-13 19:23:00,2.35533,2.35547,2.35499,2.35532,115600000.0
2007-03-13 19:24:00,2.35549,2.35576,2.35548,2.35575,79200000.0
2007-03-13 19:25:00,2.3558,2.35638,2.3558,2.3563,95299999.0
2007-03-13 19:26:00,2.35635,2.35671,2.35635,2.35668,150300000.0
2007-03-13 19:27:00,2.35667,2.35678,2.35652,2.35652,121100000.0
2007-03-13 19:28:00,2.35657,2.35682,2.35655,2.35677,69000000.0
2007-03-13 19:29:00,2.35671,2.35671,2.35644,2.35644,114400000.0
2007-03-13 19:30:00,2.3565,2.3565,2.35595,2.35595,158700000.0
2007-03-13 19:31:00,2.35587,2.35587,2.35572,2.35582,73900000.0
2007-03-13 19:32:00,2.35574,2.35588,2.35542,2.35561,98000000.0
2007-03-13 19:33:00,2.35569,2.35595,2.35569,2.35575,67400000.0
2007-03-13 19:34:00,2.35579,2.35579,2.35556,2.35568,105900000.0
2007-03-13 19:35:00,2.35573,2.35595,2.3556,2.35568,105500000.0
2007-03-13 19:36:00,2.35563,2.35563,2.35515,2.35516,139000000.0
2007-03-13 19:37:00,2.35491,2.35499,2.35474,2.35492,36100000.0
2007-03-13 19:38:00,2.35497,2.35518,2.35444,2.35444,23000000.0
2007-03-13 19:39:00,2.35437,2.35488,2.35422,2.35488,62100000.0
2007-03-13 19:40:00,2.35469,2.35477,2.35415,2.35452,153300000.0
2007-03-13 19:41:00,2.35445,2.35467,2.35424,2.35449,85000000.0
2007-03-13 19:42:00,2.35442,2.35444,2.35355,2.35355,82100000.0
2007-03-13 19:43:00,2.35337,2.35374,2.35337,2.35354,40100000.0
2007-03-13 19:44:00,2.35358,2.35362,2.35316,2.35362,81100000.0
2007-03-13 19:45:00,2.35358,2.35358,2.3533,2.35357,43600000.0
2007-03-13 19:46:00,2.35377,2.35389,2.35353,2.35353,119400000.0
2007-03-13 19:47:00,2.35379,2.35379,2.35345,2.35369,37900000.0
2007-03-13 19:48:00,2.35367,2.35391,2.35367,2.3538,61000000.0
2007-03-13 19:49:00,2.354,2.354,2.3534,2.3534,102200000.0
2007-03-13 19:50:00,2.35332,2.35357,2.35324,2.35339,81300000.0
2007-03-13 19:51:00,2.3534,2.35378,2.35335,2.3537,102800000.0
2007-03-13 19:52:00,2.35373,2.35409,2.35367,2.35381,72100000.0
2007-03-13 19:53:00,2.35349,2.35349,2.35295,2.35295,20200000.0
2007-03-13 19:54:00,2.35299,2.35309,2.35285,2.35285,50300000.0
2007-03-13 19:55:00,2.35292,2.35307,2.35272,2.35277,33600000.0
2007-03-13 19:56:00,2.3528,2.35295,2.35264,2.35275,63600000.0
2007-03-13 19:57:00,2.35273,2.35279,2.35262,2.35262,118100000.0
2007-03-13 19:58:00,2.35263,2.35328,2.35263,2.35328,126499998.0
2007-03-13 19:59:00,2.3534,2.35368,2.35325,2.35368,146700000.0
2007-03-13 20:00:00,2.3538,2.35389,2.35362,2.35378,103200000.0
2007-03-13 20:01:00,2.35375,2.35385,2.35338,2.35376,60400000.0
2007-03-13 20:02:00,2.35359,2.35362,2.3532,2.35328,57600000.0
2007-03-13 20:03:00,2.35326,2.35336,2.35313,2.3532,62700000.0
2007-03-13 20:04:00,2.35305,2.35311,2.35294,2.35311,30100000.0
2007-03-13 20:05:00,2.35311,2.35311,2.35276,2.35276,53400000.0
2007-03-13 20:06:00,2.35252,2.35268,2.35232,2.35237,38500000.0
2007-03-13 20:07:00,2.3527,2.35276,2.35246,2.35273,64700000.0
2007-03-13 20:08:00,2.35285,2.35293,2.35266,2.35266,108300000.0
2007-03-13 20:09:00,2.35252,2.35252,2.35224,2.35227,44300001.0
2007-03-13 20:10:00,2.3522,2.3522,2.35145,2.35153,34200000.0
2007-03-13 20:11:00,2.3514,2.3516,2.35119,2.35129,60400000.0
2007-03-13 20:12:00,2.35112,2.35112,2.35078,2.35087,135500000.0
2007-03-13 20:13:00,2.35067,2.35068,2.35046,2.35062,170400001.0
2007-03-13 20:14:00,2.35077,2.35155,2.35077,2.35135,78900000.0
2007-03-13 20:15:00,2.35148,2.35222,2.35148,2.35188,196300000.0
2007-03-13 20:16:00,2.35186,2.35186,2.35139,2.3516,132500000.0
2007-03-13 20:17:00,2.35186,2.35221,2.35186,2.35221,26400000.0
2007-03-13 20:18:00,2.35251,2.35259,2.35242,2.35256,90300000.0
2007-03-13 20:19:00,2.3527,2.35305,2.3527,2.353,175900002.0
2007-03-13 20:20:00,2.3531,2.35356,2.3531,2.35351,230100001.0
2007-03-13 20:21:00,2.35332,2.35332,2.35256,2.35274,76300000.0
2007-03-13 20:22:00,2.35259,2.35261,2.35241,2.35261,105900000.0
2007-03-13 20:23:00,2.35262,2.3527,2.35241,2.3527,147800000.0
2007-03-13 20:24:00,2.35273,2.35278,2.35263,2.35277,32500000.0
2007-03-13 20:25:00,2.35276,2.35276,2.35252,2.35252,202400000.0
2007-03-13 20:26:00,2.35257,2.3527,2.35254,2.35263,198900000.0
2007-03-13 20:27:00,2.35261,2.35268,2.35248,2.35255,78200000.0
2007-03-13 20:28:00,2.35241,2.35241,2.35189,2.35189,233200000.0
2007-03-13 20:29:00,2.35227,2.35237,2.35174,2.35178,144900000.0
2007-03-13 20:30:00,2.35183,2.35224,2.35183,2.35204,390999999.0
2007-03-13 20:31:00,2.35199,2.3522,2.35197,2.35203,197800000.0
2007-03-13 20:32:00,2.35217,2.35233,2.35191,2.35233,393300000.0
2007-03-13 20:33:00,2.35233,2.35258,2.3523,2.35242,102000000.0
2007-03-13 20:34:00,2.35257,2.35267,2.35249,2.35255,75300000.0
2007-03-13 20:35:00,2.35269,2.35269,2.35248,2.35261,53600000.0
2007-03-13 20:36:00,2.35265,2.35268,2.35255,2.35255,63600000.0
2007-03-13 20:37:00,2.3524,2.35256,2.35225,2.35235,124200000.0
2007-03-13 20:38:00,2.3523,2.35233,2.35193,2.35193,149800000.0
2007-03-13 20:39:00,2.35186,2.35186,2.35171,2.35175,141200000.0
2007-03-13 20:40:00,2.35193,2.35244,2.35193,2.35229,182000000.0
2007-03-13 20:41:00,2.35232,2.35232,2.35192,2.35199,137700000.0
2007-03-13 20:42:00,2.35211,2.35254,2.35211,2.35237,74100000.0
2007-03-13 20:43:00,2.3525,2.35269,2.35239,2.35252,79500000.0
2007-03-13 20:44:00,2.35255,2.35265,2.35215,2.35265,161000000.0
2007-03-13 20:45:00,2.35286,2.35407,2.35286,2.35384,65300000.0
2007-03-13 20:46:00,2.35365,2.35415,2.3536,2.35401,44100000.0
2007-03-13 20:47:00,2.35391,2.35404,2.35357,2.35357,152000000.0
2007-03-13 20:48:00,2.35347,2.35372,2.35333,2.35342,210800000.0
2007-03-13 20:49:00,2.35334,2.35376,2.35334,2.3537,95700000.0
2007-03-13 20:50:00,2.35377,2.35399,2.35372,2.35375,191199999.0
2007-03-13 20:51:00,2.35367,2.3538,2.3535,2.35352,87600000.0
2007-03-13 20:52:00,2.35343,2.35348,2.35322,2.35337,178800000.0
2007-03-13 20:53:00,2.35338,2.3535,2.35322,2.35331,210800000.0
2007-03-13 20:54:00,2.35331,2.35331,2.3531,2.35324,146000001.0
2007-03-13 20:55:00,2.35318,2.35319,2.35313,2.35316,28600000.0
2007-03-13 20:56:00,2.35315,2.35315,2.3529,2.3531,279800001.0
2007-03-13 20:57:00,2.3532,2.35345,2.35297,2.35327,353200000.0
2007-03-13 20:58:00,2.35338,2.3536,2.35326,2.35335,173200000.0
2007-03-13 20:59:00,2.35349,2.35412,2.35349,2.35359,273900000.0
2007-03-13 21:00:00,2.35344,2.35344,2.35284,2.35293,252800000.0
2007-03-13 21:01:00,2.35291,2.35306,2.35273,2.35297,346600000.0
2007-03-13 21:02:00,2.35309,2.35314,2.35268,2.35307,91500000.0
2007-03-13 21:03:00,2.35314,2.35314,2.35276,2.35295,115600000.0
2007-03-13 21:04:00,2.35293,2.35293,2.35269,2.35269,46200000.0
2007-03-13 21:05:00,2.3527,2.35303,2.3527,2.35277,83699999.0
2007-03-13 21:06:00,2.35281,2.35302,2.35281,2.35295,59400000.0
2007-03-13 21:07:00,2.35288,2.35322,2.35274,2.35318,26800000.0
2007-03-13 21:08:00,2.35331,2.354,2.35329,2.35395,28900000.0
2007-03-13 21:09:00,2.35396,2.35396,2.35382,2.3539,35300000.0
2007-03-13 21:10:00,2.35398,2.35422,2.35394,2.35394,92500000.0
2007-03-13 21:11:00,2.35383,2.35393,2.35364,2.35364,128299999.0
2007-03-13 21:12:00,2.35364,2.35383,2.35364,2.35383,33400000.0
2007-03-13 21:13:00,2.35381,2.35381,2.35344,2.35344,110300000.0
2007-03-13 21:14:00,2.3533,2.3533,2.35284,2.35307,169799998.0
2007-03-13 21:15:00,2.35292,2.35325,2.35292,2.35293,169799999.0
2007-03-13 21:16:00,2.35312,2.3536,2.35308,2.3536,82100000.0
2007-03-13 21:17:00,2.35372,2.35391,2.35341,2.35378,176999999.0
2007-03-13 21:18:00,2.35386,2.354,2.35377,2.35397,127000000.0
2007-03-13 21:19:00,2.3539,2.35391,2.35372,2.35376,106000000.0
2007-03-13 21:20:00,2.35377,2.354,2.3536,2.35365,195199999.0
2007-03-13 21:21:00,2.35364,2.35387,2.35348,2.35359,261400000.0
2007-03-13 21:22:00,2.35372,2.35378,2.35355,2.35355,171000000.0
2007-03-13 21:23:00,2.35352,2.35352,2.35317,2.35321,107600000.0
2007-03-13 21:24:00,2.35308,2.35308,2.35274,2.35274,68500000.0
2007-03-13 21:25:00,2.35261,2.35277,2.35257,2.35265,66799999.0
2007-03-13 21:26:00,2.35266,2.35266,2.35246,2.3525,15800000.0
2007-03-13 21:27:00,2.35254,2.35271,2.35254,2.35262,71300000.0
2007-03-13 21:28:00,2.35274,2.35311,2.35273,2.35306,92700000.0
2007-03-13 21:29:00,2.35311,2.35316,2.35292,2.35294,42600000.0
2007-03-13 21:30:00,2.353,2.35301,2.3527,2.35271,31800000.0
2007-03-13 21:31:00,2.35275,2.35293,2.3527,2.35288,40400000.0
2007-03-13 21:32:00,2.35303,2.35324,2.35279,2.35293,165499999.0
2007-03-13 21:33:00,2.35279,2.35297,2.35266,2.35266,79200000.0
2007-03-13 21:34:00,2.35263,2.35284,2.35257,2.35259,127600000.0
2007-03-13 21:35:00,2.35253,2.35253,2.35241,2.35246,32700000.0
2007-03-13 21:36:00,2.35268,2.35268,2.35242,2.35244,45599999.0
2007-03-13 21:37:00,2.35229,2.35247,2.35229,2.35247,72400000.0
2007-03-13 21:38:00,2.35248,2.35259,2.3524,2.3524,54200000.0
2007-03-13 21:39:00,2.3524,2.35263,2.3524,2.35256,34700000.0
2007-03-13 21:40:00,2.35268,2.35283,2.35267,2.35274,53700000.0
2007-03-13 21:41:00,2.35265,2.35274,2.35263,2.35263,30200000.0
2007-03-13 21:42:00,2.35254,2.35262,2.35239,2.35262,82500000.0
2007-03-13 21:43:00,2.35257,2.35258,2.35236,2.35242,73600000.0
2007-03-13 21:44:00,2.3525,2.35256,2.35224,2.35231,72300000.0
2007-03-13 21:45:00,2.35253,2.35279,2.35253,2.35274,76000000.0
2007-03-13 21:46:00,2.35288,2.35288,2.35258,2.35263,81900001.0
2007-03-13 21:47:00,2.3526,2.3529,2.35207,2.35212,136799999.0
2007-03-13 21:48:00,2.35209,2.35221,2.35204,2.3521,50400000.0
2007-03-13 21:49:00,2.35216,2.3523,2.35206,2.35215,70800000.0
2007-03-13 21:50:00,2.35219,2.35219,2.35188,2.35192,42700000.0
2007-03-13 21:51:00,2.35203,2.35212,2.35195,2.35212,70600000.0
2007-03-13 21:52:00,2.3521,2.3522,2.35201,2.35202,148600001.0
2007-03-13 21:53:00,2.35208,2.35231,2.35207,2.35207,63899999.0
2007-03-13 21:54:00,2.35209,2.35217,2.35171,2.35176,25400000.0
2007-03-13 21:55:00,2.35182,2.35182,2.3515,2.35166,88900000.0
2007-03-13 21:56:00,2.35162,2.35164,2.35143,2.35151,85000000.0
2007-03-13 21:57:00,2.35137,2.35137,2.35115,2.35115,31600000.0
2007-03-13 21:58:00,2.35115,2.35133,2.35115,2.35124,29300000.0
2007-03-13 21:59:00,2.35129,2.35151,2.35122,2.3513,166300000.0
2007-03-13 22:00:00,2.35101,2.35118,2.35059,2.35071,110900000.0
2007-03-13 22:01:00,2.35051,2.35051,2.35013,2.35017,15600000.0
2007-03-13 22:02:00,2.35021,2.35038,2.34999,2.34999,110100000.0
2007-03-13 22:03:00,2.34981,2.34981,2.34945,2.34948,26100000.0
2007-03-13 22:04:00,2.34944,2.34982,2.34944,2.34976,99600000.0
2007-03-13 22:05:00,2.34983,2.3499,2.34975,2.34979,71500000.0
2007-03-13 22:06:00,2.34964,2.34966,2.34932,2.34932,24000000.0
2007-03-13 22:07:00,2.3492,2.34923,2.34867,2.34867,59200000.0
2007-03-13 22:08:00,2.34864,2.34868,2.34805,2.3483,54000000.0
2007-03-13 22:09:00,2.34844,2.34873,2.34842,2.3487,48000000.0
2007-03-13 22:10:00,2.34883,2.3489,2.34882,2.34889,30700000.0
2007-03-13 22:11:00,2.34905,2.34925,2.34905,2.34912,24600000.0
2007-03-13 22:12:00,2.34909,2.3493,2.34909,2.3493,61900000.0
2007-03-13 22:13:00,2.34926,2.34979,2.34923,2.34958,53400000.0
2007-03-13 22:14:00,2.34968,2.34995,2.34966,2.34966,19200000.0
2007-03-13 22:15:00,2.34949,2.34973,2.34938,2.34944,100100000.0
2007-03-13 22:16:00,2.3494,2.34966,2.34926,2.34947,135800000.0
2007-03-13 22:17:00,2.34959,2.34961,2.34955,2.34959,23100000.0
2007-03-13 22:18:00,2.34958,2.34967,2.34946,2.34967,38700000.0
2007-03-13 22:19:00,2.34938,2.34949,2.34926,2.3493,58600000.0
2007-03-13 22:20:00,2.34937,2.34951,2.34936,2.34938,32400000.0
2007-03-13 22:21:00,2.34951,2.34975,2.34951,2.34974,36400000.0
2007-03-13 22:22:00,2.34974,2.34993,2.34964,2.34972,110100000.0
2007-03-13 22:23:00,2.34968,2.34975,2.34966,2.34973,111799999.0
2007-03-13 22:24:00,2.34971,2.34971,2.34933,2.34933,27400000.0
2007-03-13 22:25:00,2.3494,2.34947,2.34911,2.34911,43200000.0
2007-03-13 22:26:00,2.34906,2.34916,2.34899,2.34916,21900000.0
2007-03-13 22:27:00,2.34917,2.34932,2.34904,2.34918,20200000.0
2007-03-13 22:28:00,2.34917,2.34917,2.34877,2.34877,44200000.0
2007-03-13 22:29:00,2.34879,2.34907,2.34879,2.34893,140600000.0
2007-03-13 22:30:00,2.34889,2.34908,2.34881,2.34892,126200001.0
2007-03-13 22:31:00,2.34885,2.34885,2.34851,2.34855,14400000.0
2007-03-13 22:32:00,2.34854,2.34856,2.34843,2.34843,42700000.0
2007-03-13 22:33:00,2.34848,2.34877,2.34848,2.34862,40500000.0
2007-03-13 22:34:00,2.34873,2.34935,2.34873,2.34904,76900000.0
2007-03-13 22:35:00,2.34882,2.34906,2.34882,2.34894,43600000.0
2007-03-13 22:36:00,2.34884,2.34891,2.34864,2.34883,27200000.0
2007-03-13 22:37:00,2.34861,2.34878,2.34844,2.34851,32100000.0
2007-03-13 22:38:00,2.34849,2.34874,2.34842,2.3486,50500000.0
2007-03-13 22:39:00,2.34878,2.34895,2.34834,2.34834,26400000.0
2007-03-13 22:40:00,2.3485,2.34869,2.34846,2.34851,41700000.0
2007-03-13 22:41:00,2.34845,2.34877,2.34845,2.34877,47900000.0
2007-03-13 22:42:00,2.34885,2.34917,2.34882,2.34917,77700000.0
2007-03-13 22:43:00,2.34919,2.3493,2.34907,2.34907,127000000.0
2007-03-13 22:44:00,2.34905,2.34926,2.34905,2.34923,57600000.0
2007-03-13 22:45:00,2.34906,2.34916,2.3489,2.3489,60500000.0
2007-03-13 22:46:00,2.3489,2.3489,2.34853,2.3486,83300000.0
2007-03-13 22:47:00,2.34849,2.34866,2.34827,2.34833,41700000.0
2007-03-13 22:48:00,2.34818,2.34838,2.34816,2.34816,92100000.0
2007-03-13 22:49:00,2.34823,2.34842,2.34814,2.34822,62900000.0
2007-03-13 22:50:00,2.34815,2.34817,2.34803,2.34807,20800000.0
2007-03-13 22:51:00,2.34798,2.34803,2.34758,2.34758,67699999.0
2007-03-13 22:52:00,2.34744,2.34761,2.34726,2.34751,58300000.0
2007-03-13 22:53:00,2.34747,2.34792,2.34747,2.34762,30200000.0
2007-03-13 22:54:00,2.34751,2.34762,2.34751,2.34758,29600000.0
2007-03-13 22:55:00,2.34745,2.34752,2.34714,2.3474,35800000.0
2007-03-13 22:56:00,2.34727,2.34736,2.34709,2.34709,56700000.0
2007-03-13 22:57:00,2.34713,2.34779,2.34708,2.34779,22000000.0
2007-03-13 22:58:00,2.34765,2.34807,2.34765,2.34797,25600000.0
2007-03-13 22:59:00,2.34777,2.34826,2.34777,2.34826,42000000.0
2007-03-13 23:00:00,2.34804,2.34833,2.3478,2.34833,14100000.0
2007-03-13 23:01:00,2.34836,2.34836,2.34805,2.34833,23800000.0
2007-03-13 23:02:00,2.34857,2.34865,2.34825,2.34865,20600000.0
2007-03-13 23:03:00,2.34861,2.34861,2.34835,2.34835,46500000.0
2007-03-13 23:04:00,2.34835,2.34843,2.34815,2.34815,35500000.0
2007-03-13 23:05:00,2.3485,2.34877,2.3485,2.34877,4800000.0
2007-03-13 23:06:00,2.34943,2.34962,2.34913,2.34938,34000000.0
2007-03-13 23:07:00,2.34939,2.34949,2.34939,2.34943,58700001.0
2007-03-13 23:08:00,2.34957,2.34957,2.34919,2.34919,30500000.0
2007-03-13 23:09:00,2.3493,2.34954,2.34925,2.34942,29300000.0
2007-03-13 23:10:00,2.34916,2.34932,2.34915,2.34921,24700000.0
2007-03-13 23:11:00,2.34917,2.34924,2.34903,2.34911,52900000.0
2007-03-13 23:12:00,2.34911,2.34926,2.34911,2.34924,22000000.0
2007-03-13 23:13:00,2.34926,2.34926,2.34897,2.34897,30400000.0
2007-03-13 23:14:00,2.34881,2.34881,2.34863,2.34865,28400000.0
2007-03-13 23:15:00,2.34877,2.34894,2.34841,2.34863,43100000.0
2007-03-13 23:16:00,2.34871,2.34877,2.34832,2.34836,37300000.0
2007-03-13 23:17:00,2.34827,2.34838,2.34783,2.34783,70800000.0
2007-03-13 23:18:00,2.34792,2.34792,2.34693,2.34716,32000000.0
2007-03-13 23:19:00,2.3471,2.34769,2.3471,2.34769,16800000.0
2007-03-13 23:20:00,2.34771,2.34771,2.3468,2.3468,32000000.0
2007-03-13 23:21:00,2.34673,2.3474,2.34673,2.34717,36300000.0
2007-03-13 23:22:00,2.34725,2.34725,2.34714,2.34714,28300000.0
2007-03-13 23:23:00,2.34696,2.34715,2.34682,2.34695,39000000.0
2007-03-13 23:24:00,2.34695,2.34699,2.34674,2.34699,31500000.0
2007-03-13 23:25:00,2.34712,2.34719,2.34679,2.34683,40900000.0
2007-03-13 23:26:00,2.34669,2.34713,2.34669,2.34713,25400000.0
2007-03-13 23:27:00,2.34699,2.34714,2.34699,2.34705,41100000.0
2007-03-13 23:28:00,2.34709,2.34727,2.34709,2.34715,34200000.0
2007-03-13 23:29:00,2.34717,2.34734,2.34717,2.34728,33900000.0
2007-03-13 23:30:00,2.34727,2.34743,2.34727,2.34734,43700000.0
2007-03-13 23:31:00,2.3473,2.3473,2.34713,2.34713,25800000.0
2007-03-13 23:32:00,2.34721,2.34729,2.34697,2.34703,33600000.0
2007-03-13 23:33:00,2.34726,2.34759,2.34726,2.34726,47500000.0
2007-03-13 23:34:00,2.34728,2.34759,2.34728,2.34751,49500000.0
2007-03-13 23:35:00,2.34751,2.3477,2.34742,2.34749,38200000.0
2007-03-13 23:36:00,2.34746,2.3477,2.34735,2.3477,34800000.0
2007-03-13 23:37:00,2.34753,2.34774,2.34741,2.34767,24000000.0
2007-03-13 23:38:00,2.34766,2.34784,2.34759,2.34766,30500000.0
2007-03-13 23:39:00,2.34751,2.34771,2.34739,2.34755,44000000.0
2007-03-13 23:40:00,2.34757,2.34767,2.34749,2.34749,25500000.0
2007-03-13 23:41:00,2.34736,2.34736,2.34707,2.34727,42200000.0
2007-03-13 23:42:00,2.3473,2.3473,2.34698,2.34719,24800000.0
2007-03-13 23:43:00,2.34709,2.34714,2.34709,2.34712,21500000.0
2007-03-13 23:44:00,2.34731,2.34763,2.34707,2.34763,27300000.0
2007-03-13 23:45:00,2.34798,2.34839,2.34782,2.34839,38200000.0
2007-03-13 23:46:00,2.34855,2.34855,2.34806,2.34831,35400000.0
2007-03-13 23:47:00,2.34814,2.34896,2.34814,2.34896,17300000.0
2007-03-13 23:48:00,2.34893,2.34948,2.3489,2.34897,62200000.0
2007-03-13 23:49:00,2.34879,2.34922,2.34869,2.34922,17500000.0
2007-03-13 23:50:00,2.3493,2.34953,2.3491,2.34953,19900000.0
2007-03-13 23:51:00,2.34966,2.34966,2.34918,2.34927,41100000.0
2007-03-13 23:52:00,2.34923,2.34946,2.34919,2.34934,24000000.0
2007-03-13 23:53:00,2.3492,2.34924,2.34912,2.34913,38800000.0
2007-03-13 23:54:00,2.34931,2.34937,2.34927,2.34927,37100000.0
2007-03-13 23:55:00,2.34956,2.34968,2.34953,2.34964,33300001.0
2007-03-13 23:56:00,2.34981,2.35017,2.34937,2.34937,19800000.0
2007-03-13 23:57:00,2.34915,2.34955,2.34903,2.34949,51300000.0
2007-03-13 23:58:00,2.34916,2.34916,2.34867,2.34874,32100000.0
2007-03-13 23:59:00,2.34863,2.34869,2.34858,2.34869,20500000.0
2007-03-14 00:00:00,2.34841,2.34851,2.34814,2.34851,28500000.0
2007-03-14 00:01:00,2.34819,2.34867,2.34819,2.34835,58500000.0
2007-03-14 00:02:00,2.34843,2.34848,2.34839,2.34848,43500000.0
2007-03-14 00:03:00,2.34881,2.34881,2.34862,2.34868,22200000.0
2007-03-14 00:04:00,2.34878,2.34878,2.34854,2.34869,26200000.0
2007-03-14 00:05:00,2.34862,2.34881,2.34862,2.34881,18600000.0
2007-03-14 00:06:00,2.34886,2.34893,2.34875,2.34893,17200000.0
2007-03-14 00:07:00,2.34894,2.34894,2.34859,2.34867,29300000.0
2007-03-14 00:08:00,2.34868,2.34874,2.34852,2.34852,45900000.0
2007-03-14 00:09:00,2.34839,2.34839,2.3475,2.34763,38400000.0
2007-03-14 00:10:00,2.34771,2.34775,2.34741,2.34741,34500000.0
2007-03-14 00:11:00,2.34739,2.34739,2.34698,2.34698,39600000.0
2007-03-14 00:12:00,2.34693,2.34717,2.34667,2.34667,44300000.0
2007-03-14 00:13:00,2.34633,2.34685,2.34633,2.34646,51600000.0
2007-03-14 00:14:00,2.34636,2.34636,2.34608,2.34609,31600000.0
2007-03-14 00:15:00,2.34622,2.34645,2.34622,2.34645,12700000.0
2007-03-14 00:16:00,2.34675,2.34687,2.34667,2.34667,40500000.0
2007-03-14 00:17:00,2.34653,2.34675,2.34647,2.34653,44100000.0
2007-03-14 00:18:00,2.34666,2.34706,2.34666,2.34706,30400000.0
2007-03-14 00:19:00,2.34745,2.34745,2.34718,2.34718,12000000.0
2007-03-14 00:20:00,2.34713,2.34738,2.34713,2.34724,44900000.0
2007-03-14 00:21:00,2.34709,2.34719,2.34704,2.34704,19800000.0
2007-03-14 00:22:00,2.34701,2.34712,2.34696,2.34712,21600000.0
2007-03-14 00:23:00,2.34712,2.34714,2.34704,2.34711,66300000.0
2007-03-14 00:24:00,2.34731,2.34731,2.34701,2.3471,22000000.0
2007-03-14 00:25:00,2.34719,2.34735,2.34718,2.34735,21600000.0
2007-03-14 00:26:00,2.34726,2.34728,2.34701,2.34701,45700000.0
2007-03-14 00:27:00,2.34702,2.34714,2.34695,2.34704,33600000.0
2007-03-14 00:28:00,2.34703,2.34703,2.3469,2.3469,13600000.0
2007-03-14 00:29:00,2.34687,2.34687,2.34674,2.34674,7200000.0
2007-03-14 00:30:00,2.34654,2.34665,2.34625,2.34665,34500000.0
2007-03-14 00:31:00,2.34683,2.34703,2.34683,2.347,31300000.0
2007-03-14 00:32:00,2.34697,2.34702,2.34675,2.34692,55800000.0
2007-03-14 00:33:00,2.34687,2.34687,2.3468,2.34686,21400000.0
2007-03-14 00:34:00,2.34683,2.34707,2.34644,2.34644,33000000.0
2007-03-14 00:35:00,2.34641,2.34653,2.34629,2.34651,41800000.0
2007-03-14 00:36:00,2.34655,2.34662,2.34655,2.34662,5000000.0
2007-03-14 00:37:00,2.34652,2.34657,2.34647,2.34647,41100000.0
2007-03-14 00:38:00,2.34657,2.3466,2.34645,2.3466,42900000.0
2007-03-14 00:39:00,2.34664,2.34678,2.34653,2.3466,28900000.0
2007-03-14 00:40:00,2.34669,2.34669,2.34662,2.34662,12600000.0
2007-03-14 00:41:00,2.34681,2.34681,2.34645,2.34659,38499999.0
2007-03-14 00:42:00,2.34669,2.34676,2.34647,2.3466,29400000.0
2007-03-14 00:43:00,2.34685,2.34685,2.3466,2.3467,28200000.0
2007-03-14 00:44:00,2.34663,2.34669,2.34644,2.34659,23600000.0
2007-03-14 00:45:00,2.3465,2.34663,2.3465,2.34652,17500000.0
2007-03-14 00:46:00,2.34627,2.34652,2.34627,2.3463,25600000.0
2007-03-14 00:47:00,2.34634,2.34648,2.3463,2.3463,26900000.0
2007-03-14 00:48:00,2.34623,2.34623,2.34597,2.34613,24000000.0
2007-03-14 00:49:00,2.34606,2.34615,2.34589,2.34596,28200000.0
2007-03-14 00:50:00,2.3462,2.34637,2.3461,2.3461,20000000.0
2007-03-14 00:51:00,2.34615,2.34662,2.34615,2.34662,47400000.0
2007-03-14 00:52:00,2.34653,2.34653,2.34628,2.34628,32400000.0
2007-03-14 00:53:00,2.3463,2.34672,2.3463,2.34672,40000000.0
2007-03-14 00:54:00,2.34693,2.34694,2.34687,2.34694,8800000.0
2007-03-14 00:55:00,2.34676,2.34689,2.34664,2.3468,50000000.0
2007-03-14 00:56:00,2.3468,2.34688,2.34659,2.34671,28200000.0
2007-03-14 00:57:00,2.34669,2.34669,2.34646,2.34664,25600000.0
2007-03-14 00:58:00,2.34645,2.3467,2.34645,2.34657,16200000.0
2007-03-14 00:59:00,2.34658,2.3471,2.34648,2.34702,18800000.0
2007-03-14 01:00:00,2.34737,2.34739,2.34715,2.34737,35600000.0
2007-03-14 01:01:00,2.34743,2.34743,2.34711,2.34733,36900000.0
2007-03-14 01:02:00,2.34714,2.34737,2.34714,2.34721,30500000.0
2007-03-14 01:03:00,2.34735,2.34745,2.34722,2.34722,30400000.0
2007-03-14 01:04:00,2.34728,2.34732,2.34721,2.34721,34100000.0
2007-03-14 01:05:00,2.34739,2.34743,2.3472,2.34743,27000000.0
2007-03-14 01:06:00,2.3473,2.34747,2.3473,2.34747,28300000.0
2007-03-14 01:07:00,2.34738,2.3476,2.34731,2.3476,36000000.0
2007-03-14 01:08:00,2.34753,2.34759,2.34742,2.34748,49100000.0
2007-03-14 01:09:00,2.3475,2.34765,2.34735,2.34735,22200000.0
2007-03-14 01:10:00,2.34749,2.34764,2.34747,2.34752,43600001.0
2007-03-14 01:11:00,2.34741,2.34758,2.3474,2.34742,30200000.0
2007-03-14 01:12:00,2.34732,2.34761,2.34723,2.34756,37400000.0
2007-03-14 01:13:00,2.34746,2.34746,2.34737,2.34744,15100000.0
2007-03-14 01:14:00,2.34736,2.34741,2.3471,2.3471,33000000.0
2007-03-14 01:15:00,2.34712,2.34714,2.34689,2.34697,33600000.0
2007-03-14 01:16:00,2.34691,2.34691,2.3467,2.34689,45300000.0
2007-03-14 01:17:00,2.34648,2.34648,2.34622,2.34631,11300000.0
2007-03-14 01:18:00,2.3464,2.34691,2.3464,2.34691,19000000.0
2007-03-14 01:19:00,2.34682,2.34682,2.34652,2.34668,18400000.0
2007-03-14 01:20:00,2.34633,2.34662,2.34611,2.34651,73499999.0
2007-03-14 01:21:00,2.34653,2.34653,2.34592,2.34592,29400000.0
2007-03-14 01:22:00,2.34581,2.34619,2.34581,2.34596,30100000.0
2007-03-14 01:23:00,2.3457,2.34591,2.34563,2.3458,20000000.0
2007-03-14 01:24:00,2.3456,2.3456,2.34536,2.34536,15000000.0
2007-03-14 01:25:00,2.3454,2.34556,2.34526,2.34551,26400000.0
2007-03-14 01:26:00,2.34569,2.34591,2.34552,2.34555,50600000.0
2007-03-14 01:27:00,2.34554,2.34554,2.34519,2.34519,37500000.0
2007-03-14 01:28:00,2.34509,2.34533,2.34507,2.34507,26400000.0
2007-03-14 01:29:00,2.34509,2.34512,2.34493,2.34493,31100000.0
2007-03-14 01:30:00,2.34497,2.34516,2.34497,2.34516,25000000.0
2007-03-14 01:31:00,2.34493,2.3451,2.34485,2.3451,27100000.0
2007-03-14 01:32:00,2.34496,2.34511,2.34479,2.34489,35700000.0
2007-03-14 01:33:00,2.34497,2.34505,2.34487,2.34505,53800000.0
2007-03-14 01:34:00,2.34501,2.3452,2.34494,2.34496,47500000.0
2007-03-14 01:35:00,2.34491,2.34494,2.34478,2.34478,16800000.0
2007-03-14 01:36:00,2.34474,2.34497,2.34471,2.34489,32800000.0
2007-03-14 01:37:00,2.34488,2.34527,2.34488,2.34497,30200000.0
2007-03-14 01:38:00,2.34498,2.34513,2.34491,2.34513,46900000.0
2007-03-14 01:39:00,2.34508,2.34526,2.34508,2.3451,28500000.0
2007-03-14 01:40:00,2.34536,2.34566,2.34523,2.34548,51600000.0
2007-03-14 01:41:00,2.34555,2.34578,2.3455,2.34558,52300000.0
2007-03-14 01:42:00,2.34549,2.34567,2.34549,2.3455,28000000.0
2007-03-14 01:43:00,2.3453,2.3453,2.34475,2.34488,42700000.0
2007-03-14 01:44:00,2.34495,2.34496,2.34471,2.34496,15500000.0
2007-03-14 01:45:00,2.34472,2.34485,2.3447,2.3447,15500000.0
2007-03-14 01:46:00,2.34472,2.34502,2.34472,2.34478,22300000.0
2007-03-14 01:47:00,2.34473,2.34506,2.34473,2.34506,33500000.0
2007-03-14 01:48:00,2.34538,2.34574,2.34508,2.34574,26700000.0
2007-03-14 01:49:00,2.34588,2.34592,2.34576,2.34592,37400000.0
2007-03-14 01:50:00,2.3459,2.34614,2.3459,2.34614,33900000.0
2007-03-14 01:51:00,2.34617,2.34617,2.34585,2.34589,44300000.0
2007-03-14 01:52:00,2.34595,2.34636,2.34595,2.34617,36800000.0
2007-03-14 01:53:00,2.34634,2.34699,2.34634,2.34691,54400000.0
2007-03-14 01:54:00,2.34683,2.34735,2.34683,2.34731,27500000.0
2007-03-14 01:55:00,2.34747,2.34783,2.34739,2.34766,45000000.0
2007-03-14 01:56:00,2.34761,2.34761,2.34732,2.34732,32400000.0
2007-03-14 01:57:00,2.34735,2.34735,2.34715,2.34727,35400000.0
2007-03-14 01:58:00,2.34724,2.34737,2.34721,2.34724,30200000.0
2007-03-14 01:59:00,2.34719,2.34726,2.34709,2.34709,37600000.0
2007-03-14 02:00:00,2.34697,2.34723,2.34697,2.34723,4600000.0
2007-03-14 02:01:00,2.34732,2.34767,2.34732,2.34758,30300000.0
2007-03-14 02:02:00,2.34761,2.34765,2.34749,2.34765,35300000.0
2007-03-14 02:03:00,2.34776,2.34829,2.34771,2.34827,35100000.0
2007-03-14 02:04:00,2.34831,2.3486,2.3483,2.34855,32200000.0
2007-03-14 02:05:00,2.34858,2.34922,2.34858,2.34922,52700000.0
2007-03-14 02:06:00,2.34893,2.34931,2.34866,2.34931,24900000.0
2007-03-14 02:07:00,2.34924,2.34931,2.34893,2.34896,46899999.0
2007-03-14 02:08:00,2.34871,2.34871,2.3486,2.3486,18300000.0
2007-03-14 02:09:00,2.34854,2.34854,2.34798,2.34798,20800000.0
2007-03-14 02:10:00,2.34797,2.34797,2.34735,2.34743,26500000.0
2007-03-14 02:11:00,2.34729,2.34765,2.34729,2.34765,19100000.0
2007-03-14 02:12:00,2.34782,2.34782,2.34726,2.34761,32000000.0
2007-03-14 02:13:00,2.34754,2.34755,2.3473,2.34742,59000000.0
2007-03-14 02:14:00,2.34765,2.34831,2.34765,2.34831,39600000.0
2007-03-14 02:15:00,2.34841,2.34841,2.34831,2.3484,34800000.0
2007-03-14 02:16:00,2.34839,2.34867,2.34839,2.34867,27200000.0
2007-03-14 02:17:00,2.34859,2.34859,2.3484,2.3484,18800000.0
2007-03-14 02:18:00,2.34842,2.34873,2.34842,2.34861,33300000.0
2007-03-14 02:19:00,2.3485,2.34875,2.3485,2.34859,27800000.0
2007-03-14 02:20:00,2.34848,2.34864,2.34841,2.34864,22600000.0
2007-03-14 02:21:00,2.34856,2.34861,2.34829,2.34829,35300000.0
2007-03-14 02:22:00,2.34835,2.34875,2.34825,2.34875,51200000.0
2007-03-14 02:23:00,2.34878,2.34908,2.3486,2.3486,38000000.0
2007-03-14 02:24:00,2.34854,2.34864,2.34841,2.34861,15200000.0
2007-03-14 02:25:00,2.34861,2.3492,2.34861,2.34908,46100000.0
2007-03-14 02:26:00,2.3491,2.3491,2.34862,2.34876,37100000.0
2007-03-14 02:27:00,2.34864,2.34902,2.34864,2.34902,16400000.0
2007-03-14 02:28:00,2.34903,2.34939,2.34903,2.34908,43700000.0
2007-03-14 02:29:00,2.34905,2.34912,2.34886,2.34886,48700000.0
2007-03-14 02:30:00,2.34905,2.34928,2.34905,2.34907,35000000.0
2007-03-14 02:31:00,2.34904,2.3493,2.34904,2.3493,36800000.0
2007-03-14 02:32:00,2.34923,2.34936,2.3492,2.3492,48199999.0
2007-03-14 02:33:00,2.34929,2.34956,2.34927,2.3495,20700000.0
2007-03-14 02:34:00,2.34952,2.34957,2.34932,2.34946,28200000.0
2007-03-14 02:35:00,2.34947,2.34949,2.34902,2.34902,24700000.0
2007-03-14 02:36:00,2.34921,2.34921,2.34899,2.349,33100000.0
2007-03-14 02:37:00,2.34905,2.34918,2.34889,2.34889,21400000.0
2007-03-14 02:38:00,2.34864,2.34864,2.34824,2.34824,44600000.0
2007-03-14 02:39:00,2.34833,2.3484,2.34818,2.3484,33700000.0
2007-03-14 02:40:00,2.34836,2.34841,2.3481,2.34841,35400000.0
2007-03-14 02:41:00,2.34831,2.34833,2.34812,2.34815,36100000.0
2007-03-14 02:42:00,2.34803,2.3484,2.34803,2.34821,24600000.0
2007-03-14 02:43:00,2.34825,2.34834,2.34811,2.34813,24500000.0
2007-03-14 02:44:00,2.34804,2.34804,2.34789,2.34789,9200000.0
2007-03-14 02:45:00,2.348,2.34806,2.34797,2.34799,11200000.0
2007-03-14 02:46:00,2.34809,2.34837,2.34809,2.3483,16000000.0
2007-03-14 02:47:00,2.34819,2.34851,2.34808,2.34808,18500000.0
2007-03-14 02:48:00,2.34788,2.34788,2.34756,2.34759,29600000.0
2007-03-14 02:49:00,2.3477,2.3477,2.34722,2.34732,37400000.0
2007-03-14 02:50:00,2.34737,2.34744,2.34731,2.34731,29100000.0
2007-03-14 02:51:00,2.34732,2.34764,2.34732,2.34755,19700000.0
2007-03-14 02:52:00,2.34736,2.34736,2.34714,2.34726,38700000.0
2007-03-14 02:53:00,2.34766,2.34811,2.34766,2.34804,24300000.0
2007-03-14 02:54:00,2.34783,2.34853,2.34783,2.34853,32200000.0
2007-03-14 02:55:00,2.34836,2.34836,2.34811,2.34819,21800000.0
2007-03-14 02:56:00,2.34842,2.3487,2.34842,2.3487,18000000.0
2007-03-14 02:57:00,2.34871,2.34871,2.34833,2.34843,46400000.0
2007-03-14 02:58:00,2.34847,2.34872,2.34847,2.34863,47900000.0
2007-03-14 02:59:00,2.34874,2.34874,2.3484,2.3484,23100000.0
2007-03-14 03:00:00,2.34827,2.34863,2.34827,2.34849,35300001.0
2007-03-14 03:01:00,2.34845,2.34859,2.34842,2.34848,38300000.0
2007-03-14 03:02:00,2.3483,2.34851,2.34824,2.34851,15600000.0
2007-03-14 03:03:00,2.3483,2.34849,2.3483,2.34842,22300000.0
2007-03-14 03:04:00,2.3485,2.34879,2.34836,2.34879,49500000.0
2007-03-14 03:05:00,2.34869,2.34885,2.34855,2.34862,25400000.0
2007-03-14 03:06:00,2.34855,2.34867,2.34852,2.34853,43200000.0
2007-03-14 03:07:00,2.34846,2.34853,2.34816,2.34822,23300000.0
2007-03-14 03:08:00,2.34836,2.34853,2.34836,2.3485,6800000.0
2007-03-14 03:09:00,2.34844,2.34857,2.34843,2.34843,29900000.0
2007-03-14 03:10:00,2.34838,2.34838,2.34781,2.34781,16000000.0
2007-03-14 03:11:00,2.34792,2.34795,2.34792,2.34795,17600000.0
2007-03-14 03:12:00,2.3481,2.34825,2.34808,2.34808,26900000.0
2007-03-14 03:13:00,2.34818,2.34835,2.34818,2.34826,21800000.0
2007-03-14 03:14:00,2.34833,2.34843,2.34824,2.34839,54900001.0
2007-03-14 03:15:00,2.34839,2.34865,2.34839,2.34853,65999999.0
2007-03-14 03:16:00,2.34861,2.34865,2.34848,2.34858,45400000.0
2007-03-14 03:17:00,2.34853,2.34865,2.34849,2.34865,7200000.0
2007-03-14 03:18:00,2.34855,2.34894,2.3485,2.34879,49800000.0
2007-03-14 03:19:00,2.34917,2.34918,2.34917,2.34918,12200000.0
2007-03-14 03:20:00,2.34958,2.34972,2.34917,2.34972,39800000.0
2007-03-14 03:21:00,2.3498,2.35009,2.34971,2.34997,36500000.0
2007-03-14 03:22:00,2.35022,2.35022,2.3499,2.35005,36100000.0
2007-03-14 03:23:00,2.34999,2.3502,2.34992,2.34992,27000000.0
2007-03-14 03:24:00,2.34985,2.35038,2.34985,2.35029,16800000.0
2007-03-14 03:25:00,2.3503,2.35052,2.35026,2.35041,58800000.0
2007-03-14 03:26:00,2.35027,2.35029,2.35016,2.35016,42800000.0
2007-03-14 03:27:00,2.34982,2.34982,2.34973,2.34973,6400000.0
2007-03-14 03:28:00,2.34966,2.34966,2.34944,2.34955,34000000.0
2007-03-14 03:29:00,2.34989,2.35001,2.34987,2.35,25000000.0
2007-03-14 03:30:00,2.35001,2.35029,2.35001,2.35023,36000000.0
2007-03-14 03:31:00,2.35049,2.35057,2.35021,2.35021,23500000.0
2007-03-14 03:32:00,2.35008,2.35008,2.34973,2.34973,20400000.0
2007-03-14 03:33:00,2.34995,2.34998,2.34978,2.34992,27600000.0
2007-03-14 03:34:00,2.34987,2.35006,2.34977,2.35006,19600000.0
2007-03-14 03:35:00,2.34989,2.34999,2.34975,2.34986,12500000.0
2007-03-14 03:36:00,2.34987,2.34996,2.34971,2.3498,46100000.0
2007-03-14 03:37:00,2.34978,2.34978,2.3496,2.34975,45800000.0
2007-03-14 03:38:00,2.34971,2.34986,2.34912,2.34915,22600000.0
2007-03-14 03:39:00,2.34862,2.34862,2.3479,2.34797,14800000.0
2007-03-14 03:40:00,2.34795,2.3481,2.34793,2.34807,25300000.0
2007-03-14 03:41:00,2.3479,2.3479,2.34768,2.34768,9200000.0
2007-03-14 03:42:00,2.34777,2.3479,2.34775,2.34783,46200000.0
2007-03-14 03:43:00,2.3479,2.34809,2.3479,2.348,36900000.0
2007-03-14 03:44:00,2.34812,2.34831,2.34799,2.34799,36600000.0
2007-03-14 03:45:00,2.34816,2.34833,2.34803,2.34821,24200000.0
2007-03-14 03:46:00,2.34795,2.34795,2.34701,2.34701,22100000.0
2007-03-14 03:47:00,2.34709,2.34727,2.34696,2.34712,56900000.0
2007-03-14 03:48:00,2.34695,2.34695,2.34651,2.34654,25900000.0
2007-03-14 03:49:00,2.34644,2.34681,2.34633,2.34679,29800000.0
2007-03-14 03:50:00,2.34681,2.34699,2.3467,2.34673,40300000.0
2007-03-14 03:51:00,2.34682,2.34696,2.34667,2.34667,42000000.0
2007-03-14 03:52:00,2.3467,2.3467,2.34641,2.34657,20500000.0
2007-03-14 03:53:00,2.3466,2.34675,2.3466,2.34673,27200000.0
2007-03-14 03:54:00,2.34666,2.34666,2.34635,2.34635,24400000.0
2007-03-14 03:55:00,2.34647,2.34655,2.34638,2.34641,29500000.0
2007-03-14 03:56:00,2.34662,2.34662,2.34603,2.34607,27300000.0
2007-03-14 03:57:00,2.34635,2.34657,2.34635,2.34643,23600000.0
2007-03-14 03:58:00,2.34648,2.34667,2.34643,2.34661,40600000.0
2007-03-14 03:59:00,2.34664,2.34671,2.34641,2.34651,28000000.0
2007-03-14 04:00:00,2.34641,2.34641,2.34618,2.34618,26900000.0
2007-03-14 04:01:00,2.3462,2.34625,2.34593,2.34593,19800000.0
2007-03-14 04:02:00,2.34603,2.34603,2.34557,2.34577,46800000.0
2007-03-14 04:03:00,2.34558,2.34577,2.34546,2.34549,66000000.0
2007-03-14 04:04:00,2.34555,2.34598,2.34555,2.34598,23800000.0
2007-03-14 04:05:00,2.34597,2.34635,2.34591,2.34635,18900000.0
2007-03-14 04:06:00,2.34641,2.34649,2.34589,2.34589,19200000.0
2007-03-14 04:07:00,2.34567,2.34616,2.34567,2.34616,25100000.0
2007-03-14 04:08:00,2.34602,2.34626,2.34594,2.34607,48200000.0
2007-03-14 04:09:00,2.34596,2.34664,2.34595,2.34664,20700000.0
2007-03-14 04:10:00,2.34625,2.34643,2.34618,2.34628,24000000.0
2007-03-14 04:11:00,2.34646,2.34671,2.34646,2.34669,26700000.0
2007-03-14 04:12:00,2.34667,2.34716,2.34667,2.34702,28200000.0
2007-03-14 04:13:00,2.34688,2.34734,2.34688,2.34728,28800000.0
2007-03-14 04:14:00,2.3473,2.34755,2.34706,2.34719,31500000.0
2007-03-14 04:15:00,2.34714,2.34717,2.34678,2.34678,28400000.0
2007-03-14 04:16:00,2.34682,2.34694,2.34664,2.34664,50700000.0
2007-03-14 04:17:00,2.34672,2.34672,2.34644,2.34646,22900000.0
2007-03-14 04:18:00,2.34661,2.34661,2.34641,2.34641,9600000.0
2007-03-14 04:19:00,2.34659,2.34661,2.3464,2.34642,45400000.0
2007-03-14 04:20:00,2.34651,2.34683,2.34647,2.34683,20300000.0
2007-03-14 04:21:00,2.34695,2.34711,2.34691,2.34704,28500000.0
2007-03-14 04:22:00,2.34677,2.34677,2.34648,2.34648,6800000.0
2007-03-14 04:23:00,2.34635,2.34644,2.34633,2.34644,16600000.0
2007-03-14 04:24:00,2.34639,2.34655,2.34637,2.34637,40000000.0
2007-03-14 04:25:00,2.34656,2.34659,2.34611,2.34611,32600000.0
2007-03-14 04:26:00,2.34605,2.34614,2.34595,2.34595,39900000.0
2007-03-14 04:27:00,2.34593,2.34606,2.34593,2.34605,27000000.0
2007-03-14 04:28:00,2.34598,2.34604,2.34589,2.3459,35800000.0
2007-03-14 04:29:00,2.34614,2.34614,2.34591,2.34604,30700000.0
2007-03-14 04:30:00,2.34611,2.34691,2.34607,2.34691,43900000.0
2007-03-14 04:31:00,2.34725,2.34753,2.34725,2.34753,27800000.0
2007-03-14 04:32:00,2.34752,2.34793,2.34752,2.34793,23100000.0
2007-03-14 04:33:00,2.34795,2.348,2.34785,2.34795,29600000.0
2007-03-14 04:34:00,2.34788,2.34791,2.34765,2.34765,54600000.0
2007-03-14 04:35:00,2.34747,2.34761,2.34737,2.34761,44600000.0
2007-03-14 04:36:00,2.34724,2.34745,2.34705,2.34745,21000000.0
2007-03-14 04:37:00,2.34743,2.34764,2.34725,2.34755,49600000.0
2007-03-14 04:38:00,2.34718,2.34759,2.34691,2.34691,34400000.0
2007-03-14 04:39:00,2.34677,2.34691,2.34649,2.34673,46900000.0
2007-03-14 04:40:00,2.34667,2.34681,2.34667,2.34681,36200000.0
2007-03-14 04:41:00,2.34664,2.34688,2.34664,2.34679,18800000.0
2007-03-14 04:42:00,2.34668,2.34668,2.34622,2.34622,11300000.0
2007-03-14 04:43:00,2.34626,2.34636,2.34613,2.34625,16100000.0
2007-03-14 04:44:00,2.34611,2.34619,2.34602,2.34602,17800000.0
2007-03-14 04:45:00,2.34602,2.34613,2.34596,2.34613,21800000.0
2007-03-14 04:46:00,2.34612,2.3462,2.34612,2.34612,25300000.0
2007-03-14 04:47:00,2.34619,2.34665,2.34619,2.34658,26600000.0
2007-03-14 04:48:00,2.34672,2.34687,2.34666,2.34671,43900000.0
2007-03-14 04:49:00,2.34706,2.34718,2.34702,2.34718,14800000.0
2007-03-14 04:50:00,2.34742,2.3475,2.34728,2.34744,39600000.0
2007-03-14 04:51:00,2.34748,2.34748,2.34726,2.34738,17700000.0
2007-03-14 04:52:00,2.34754,2.34766,2.34739,2.3475,33200000.0
2007-03-14 04:53:00,2.34758,2.34758,2.3472,2.3472,15100000.0
2007-03-14 04:54:00,2.34708,2.3471,2.34696,2.347,66200000.0
2007-03-14 04:55:00,2.34701,2.34701,2.3468,2.34697,29200000.0
2007-03-14 04:56:00,2.347,2.34708,2.347,2.34708,11200000.0
2007-03-14 04:57:00,2.34713,2.34718,2.34702,2.34706,46399999.0
2007-03-14 04:58:00,2.34704,2.34717,2.34704,2.34717,14700000.0
2007-03-14 04:59:00,2.34712,2.34712,2.34711,2.34711,8800000.0
2007-03-14 05:00:00,2.34715,2.34743,2.34705,2.34743,29300000.0
2007-03-14 05:01:00,2.34749,2.34749,2.34705,2.34714,23800000.0
2007-03-14 05:02:00,2.34709,2.34709,2.34694,2.34704,43400000.0
2007-03-14 05:03:00,2.34692,2.34733,2.34692,2.34733,22600000.0
2007-03-14 05:04:00,2.34729,2.34742,2.34702,2.34724,59200001.0
2007-03-14 05:05:00,2.34728,2.34729,2.34723,2.34723,14600000.0
2007-03-14 05:06:00,2.3472,2.34723,2.34707,2.34718,23700000.0
2007-03-14 05:07:00,2.3474,2.34742,2.34723,2.34742,34200000.0
2007-03-14 05:08:00,2.34746,2.34765,2.34745,2.34747,19100000.0
2007-03-14 05:09:00,2.34742,2.34752,2.34739,2.34748,14600000.0
2007-03-14 05:10:00,2.34748,2.34754,2.34742,2.34754,35300000.0
2007-03-14 05:11:00,2.34744,2.34744,2.34742,2.34742,22900000.0
2007-03-14 05:12:00,2.34741,2.34741,2.34738,2.34741,15400000.0
2007-03-14 05:13:00,2.34734,2.34742,2.34722,2.34737,35900000.0
2007-03-14 05:14:00,2.34727,2.34727,2.3471,2.3471,27400000.0
2007-03-14 05:15:00,2.34715,2.34724,2.34702,2.34712,29800000.0
2007-03-14 05:16:00,2.347,2.34714,2.347,2.34704,35600000.0
2007-03-14 05:17:00,2.34706,2.34726,2.34706,2.34713,23400000.0
2007-03-14 05:18:00,2.34709,2.34728,2.34704,2.34715,44400000.0
2007-03-14 05:19:00,2.3472,2.34733,2.34702,2.34733,61100000.0
2007-03-14 05:20:00,2.34708,2.34721,2.34698,2.34716,41000000.0
2007-03-14 05:21:00,2.34715,2.34726,2.34707,2.34707,20800000.0
2007-03-14 05:22:00,2.3472,2.34734,2.347,2.347,23200000.0
2007-03-14 05:23:00,2.34695,2.34758,2.34695,2.34745,29300000.0
2007-03-14 05:24:00,2.3473,2.3473,2.34708,2.34708,18500000.0
2007-03-14 05:25:00,2.34717,2.34733,2.34696,2.34696,37000000.0
2007-03-14 05:26:00,2.34705,2.34761,2.34705,2.34761,40300000.0
2007-03-14 05:27:00,2.34758,2.34803,2.34756,2.34803,21800000.0
2007-03-14 05:28:00,2.34801,2.34801,2.34783,2.34785,44800000.0
2007-03-14 05:29:00,2.34787,2.34808,2.34782,2.34808,24800000.0
2007-03-14 05:30:00,2.34788,2.34828,2.34788,2.34828,18200000.0
2007-03-14 05:31:00,2.34797,2.34798,2.3478,2.3478,22000000.0
2007-03-14 05:32:00,2.34777,2.34784,2.34767,2.34768,31000000.0
2007-03-14 05:33:00,2.34777,2.34777,2.34772,2.34776,49699999.0
2007-03-14 05:34:00,2.34769,2.34771,2.34752,2.3477,36700000.0
2007-03-14 05:35:00,2.34766,2.34768,2.34757,2.34768,25300000.0
2007-03-14 05:36:00,2.34756,2.34769,2.34751,2.34751,48300000.0
2007-03-14 05:37:00,2.34752,2.34764,2.34748,2.34748,19500000.0
2007-03-14 05:38:00,2.34753,2.34763,2.34732,2.34733,52000000.0
2007-03-14 05:39:00,2.34749,2.34769,2.34724,2.3474,30200000.0
2007-03-14 05:40:00,2.3473,2.34752,2.34729,2.34729,31700000.0
2007-03-14 05:41:00,2.34721,2.34752,2.34721,2.34745,23100000.0
2007-03-14 05:42:00,2.34733,2.34761,2.34733,2.34733,36000000.0
2007-03-14 05:43:00,2.34722,2.34722,2.34683,2.34697,27400000.0
2007-03-14 05:44:00,2.34696,2.34712,2.34691,2.34702,40400000.0
2007-03-14 05:45:00,2.34712,2.34712,2.34682,2.34689,27800000.0
2007-03-14 05:46:00,2.34708,2.3472,2.34702,2.3471,21800000.0
2007-03-14 05:47:00,2.34713,2.34731,2.34708,2.34731,21400000.0
2007-03-14 05:48:00,2.3474,2.34767,2.34737,2.34744,55000000.0
2007-03-14 05:49:00,2.34747,2.3475,2.3473,2.3475,46600000.0
2007-03-14 05:50:00,2.34751,2.34771,2.34738,2.34762,44300000.0
2007-03-14 05:51:00,2.34779,2.3479,2.34764,2.34784,35700000.0
2007-03-14 05:52:00,2.34782,2.34801,2.34771,2.34785,36200000.0
2007-03-14 05:53:00,2.34775,2.3479,2.34775,2.34782,35800000.0
2007-03-14 05:54:00,2.34775,2.34788,2.34775,2.34783,41700000.0
2007-03-14 05:55:00,2.34789,2.34789,2.34782,2.34785,24800000.0
2007-03-14 05:56:00,2.34779,2.34779,2.34769,2.34773,16000000.0
2007-03-14 05:57:00,2.34782,2.34823,2.34782,2.3481,42000000.0
2007-03-14 05:58:00,2.34807,2.34832,2.34805,2.34805,52300000.0
2007-03-14 05:59:00,2.34815,2.34815,2.34809,2.34815,36300000.0
2007-03-14 06:00:00,2.34806,2.34819,2.34802,2.34805,36500000.0
2007-03-14 06:01:00,2.34821,2.34821,2.34795,2.34795,28900000.0
2007-03-14 06:02:00,2.34789,2.34814,2.34789,2.34799,52900000.0
2007-03-14 06:03:00,2.34778,2.34811,2.34778,2.34811,19000000.0
2007-03-14 06:04:00,2.34824,2.34826,2.34824,2.34826,4800000.0
2007-03-14 06:05:00,2.34821,2.3483,2.34817,2.34823,16600000.0
2007-03-14 06:06:00,2.34826,2.34838,2.34817,2.34828,58300000.0
2007-03-14 06:07:00,2.34823,2.34831,2.34811,2.34811,32000000.0
2007-03-14 06:08:00,2.3482,2.34841,2.34809,2.34828,29800000.0
2007-03-14 06:09:00,2.34821,2.34822,2.3479,2.34805,25400000.0
2007-03-14 06:10:00,2.34799,2.34828,2.34799,2.34813,40100000.0
2007-03-14 06:11:00,2.34821,2.34848,2.34821,2.34841,20200000.0
2007-03-14 06:12:00,2.3483,2.3483,2.34813,2.34821,68299998.0
2007-03-14 06:13:00,2.34819,2.34832,2.34819,2.34828,20400000.0
2007-03-14 06:14:00,2.34816,2.34816,2.34786,2.34786,32200000.0
2007-03-14 06:15:00,2.34791,2.34791,2.34759,2.34759,50800001.0
2007-03-14 06:16:00,2.34748,2.34771,2.34745,2.34755,37300000.0
2007-03-14 06:17:00,2.34735,2.34741,2.34727,2.3474,48300000.0
2007-03-14 06:18:00,2.3475,2.34753,2.34735,2.34735,24600000.0
2007-03-14 06:19:00,2.34733,2.34733,2.34725,2.34725,9600000.0
2007-03-14 06:20:00,2.34727,2.34739,2.34727,2.34735,25900000.0
2007-03-14 06:21:00,2.34717,2.34736,2.34717,2.34736,33800001.0
2007-03-14 06:22:00,2.34758,2.34773,2.34749,2.34773,36700000.0
2007-03-14 06:23:00,2.34768,2.34774,2.34745,2.34745,27300000.0
2007-03-14 06:24:00,2.34757,2.34776,2.34757,2.34776,13200000.0
2007-03-14 06:25:00,2.34757,2.34757,2.3474,2.3474,27400000.0
2007-03-14 06:26:00,2.34753,2.34761,2.34746,2.34746,13800000.0
2007-03-14 06:27:00,2.34743,2.34749,2.34733,2.34748,28800000.0
2007-03-14 06:28:00,2.34741,2.34741,2.34709,2.34718,41600000.0
2007-03-14 06:29:00,2.34703,2.34729,2.34695,2.34706,58800000.0
2007-03-14 06:30:00,2.34723,2.34723,2.34654,2.34654,21400000.0
2007-03-14 06:31:00,2.34627,2.34649,2.34623,2.34635,43800000.0
2007-03-14 06:32:00,2.3465,2.34673,2.3464,2.34666,32100000.0
2007-03-14 06:33:00,2.34647,2.34668,2.34639,2.34641,65300000.0
2007-03-14 06:34:00,2.34633,2.34648,2.34624,2.3463,51000000.0
2007-03-14 06:35:00,2.34632,2.34632,2.34608,2.34612,27800000.0
2007-03-14 06:36:00,2.34606,2.34621,2.34604,2.34619,41400001.0
2007-03-14 06:37:00,2.34613,2.34619,2.34603,2.3461,27500000.0
2007-03-14 06:38:00,2.34614,2.34656,2.34614,2.34629,43400000.0
2007-03-14 06:39:00,2.34645,2.34655,2.3463,2.3463,8400000.0
2007-03-14 06:40:00,2.34642,2.34652,2.34638,2.34647,19900000.0
2007-03-14 06:41:00,2.34648,2.34648,2.34645,2.34645,7500000.0
2007-03-14 06:42:00,2.34659,2.34661,2.34655,2.34655,21600000.0
2007-03-14 06:43:00,2.3466,2.3466,2.34647,2.34653,23000000.0
2007-03-14 06:44:00,2.3465,2.34659,2.34647,2.34654,30300000.0
2007-03-14 06:45:00,2.34645,2.34662,2.34645,2.3466,21900000.0
2007-03-14 06:46:00,2.3466,2.3466,2.34639,2.34651,28100000.0
2007-03-14 06:47:00,2.34641,2.3466,2.34641,2.3466,32300000.0
2007-03-14 06:48:00,2.34641,2.34641,2.34605,2.34617,62000000.0
2007-03-14 06:49:00,2.34587,2.34587,2.3456,2.34574,23200000.0
2007-03-14 06:50:00,2.34571,2.34571,2.3455,2.34568,25300000.0
2007-03-14 06:51:00,2.34592,2.34626,2.34589,2.34589,39600000.0
2007-03-14 06:52:00,2.34583,2.34597,2.34583,2.34595,21500000.0
2007-03-14 06:53:00,2.34569,2.34569,2.34482,2.34522,23400000.0
2007-03-14 06:54:00,2.34404,2.34417,2.34326,2.34344,31300000.0
2007-03-14 06:55:00,2.34328,2.34345,2.34312,2.34312,34799999.0
2007-03-14 06:56:00,2.34256,2.34287,2.34242,2.34287,21300000.0
2007-03-14 06:57:00,2.34311,2.34318,2.3428,2.34291,24900000.0
2007-03-14 06:58:00,2.34288,2.34348,2.34288,2.34329,47400000.0
2007-03-14 06:59:00,2.34323,2.34331,2.34299,2.34299,37800000.0
2007-03-14 07:00:00,2.3429,2.34302,2.34285,2.34286,29000000.0
2007-03-14 07:01:00,2.34278,2.34289,2.34267,2.34289,44500000.0
2007-03-14 07:02:00,2.34279,2.3432,2.34279,2.3432,19400000.0
2007-03-14 07:03:00,2.34338,2.34338,2.34311,2.34319,22100000.0
2007-03-14 07:04:00,2.34319,2.34328,2.34309,2.34312,74799998.0
2007-03-14 07:05:00,2.34322,2.34359,2.34311,2.34359,15700000.0
2007-03-14 07:06:00,2.34386,2.34394,2.34366,2.34375,62900001.0
2007-03-14 07:07:00,2.3436,2.34374,2.34359,2.34367,22500000.0
2007-03-14 07:08:00,2.34382,2.34461,2.34382,2.34453,37500000.0
2007-03-14 07:09:00,2.34443,2.3446,2.34438,2.3446,23200000.0
2007-03-14 07:10:00,2.34432,2.34475,2.34432,2.34457,19000000.0
2007-03-14 07:11:00,2.34454,2.34479,2.34449,2.34458,41500000.0
2007-03-14 07:12:00,2.34451,2.34487,2.34443,2.34475,43700000.0
2007-03-14 07:13:00,2.34471,2.34502,2.34471,2.34502,35000000.0
2007-03-14 07:14:00,2.34507,2.34523,2.34487,2.34487,27800000.0
2007-03-14 07:15:00,2.34493,2.34493,2.34456,2.34456,27200000.0
2007-03-14 07:16:00,2.34464,2.34488,2.34458,2.34458,50300000.0
2007-03-14 07:17:00,2.34455,2.34467,2.34443,2.34467,30100000.0
2007-03-14 07:18:00,2.34471,2.34479,2.34467,2.3447,35700000.0
2007-03-14 07:19:00,2.34458,2.34458,2.3444,2.34448,36600000.0
2007-03-14 07:20:00,2.34462,2.34484,2.3446,2.34482,40700000.0
2007-03-14 07:21:00,2.3447,2.3447,2.34444,2.34457,22000000.0
2007-03-14 07:22:00,2.34456,2.34476,2.34448,2.34461,57100000.0
2007-03-14 07:23:00,2.34464,2.34479,2.34455,2.34479,40600000.0
2007-03-14 07:24:00,2.345,2.345,2.34452,2.3447,38500000.0
2007-03-14 07:25:00,2.34471,2.34494,2.34471,2.34494,24600000.0
2007-03-14 07:26:00,2.34485,2.34485,2.34455,2.34467,40000000.0
2007-03-14 07:27:00,2.34461,2.34461,2.34439,2.3444,23100000.0
2007-03-14 07:28:00,2.34449,2.3446,2.34436,2.3446,26300000.0
2007-03-14 07:29:00,2.34474,2.34493,2.34467,2.34488,52300001.0
2007-03-14 07:30:00,2.34489,2.34489,2.34462,2.34462,34600000.0
2007-03-14 07:31:00,2.34461,2.34484,2.34452,2.34479,20400000.0
2007-03-14 07:32:00,2.345,2.345,2.34485,2.34495,12800000.0
2007-03-14 07:33:00,2.3449,2.345,2.34485,2.345,20300000.0
2007-03-14 07:34:00,2.34464,2.34464,2.34397,2.34421,29400000.0
2007-03-14 07:35:00,2.34431,2.34431,2.34381,2.34397,35400000.0
2007-03-14 07:36:00,2.34384,2.3441,2.34384,2.34409,47800000.0
2007-03-14 07:37:00,2.3442,2.34431,2.34416,2.34431,26600000.0
2007-03-14 07:38:00,2.34452,2.34512,2.34452,2.34512,21700000.0
2007-03-14 07:39:00,2.345,2.34525,2.34494,2.34525,39000000.0
2007-03-14 07:40:00,2.34515,2.34515,2.34489,2.34489,15600000.0
2007-03-14 07:41:00,2.34495,2.34509,2.34482,2.3449,33200000.0
2007-03-14 07:42:00,2.34491,2.34514,2.34491,2.3451,24300000.0
2007-03-14 07:43:00,2.34489,2.34497,2.34477,2.34477,48500000.0
2007-03-14 07:44:00,2.34491,2.34507,2.34479,2.34481,36000001.0
2007-03-14 07:45:00,2.34467,2.3448,2.34454,2.34465,63100000.0
2007-03-14 07:46:00,2.34466,2.34466,2.34438,2.3444,38000000.0
2007-03-14 07:47:00,2.34447,2.34475,2.34447,2.34467,28200000.0
2007-03-14 07:48:00,2.34477,2.34498,2.34465,2.34498,16500000.0
2007-03-14 07:49:00,2.3452,2.3452,2.34507,2.3451,34800000.0
2007-03-14 07:50:00,2.34522,2.34535,2.34522,2.34532,22900000.0
2007-03-14 07:51:00,2.34529,2.34529,2.34493,2.34497,36500000.0
2007-03-14 07:52:00,2.34504,2.34523,2.34477,2.34523,25900000.0
2007-03-14 07:53:00,2.34528,2.34528,2.34502,2.3451,18900000.0
2007-03-14 07:54:00,2.34512,2.34523,2.34503,2.34515,25200000.0
2007-03-14 07:55:00,2.34548,2.34622,2.34548,2.34582,24300000.0
2007-03-14 07:56:00,2.34611,2.34642,2.34595,2.34625,51500000.0
2007-03-14 07:57:00,2.3465,2.34673,2.3465,2.34656,25400000.0
2007-03-14 07:58:00,2.34672,2.34689,2.34637,2.34645,36700000.0
2007-03-14 07:59:00,2.34659,2.34676,2.34626,2.34653,40500000.0
2007-03-14 08:00:00,2.34709,2.34709,2.34577,2.34644,28000000.0
2007-03-14 08:01:00,2.3466,2.34678,2.34641,2.34675,45400000.0
2007-03-14 08:02:00,2.34662,2.34662,2.34654,2.34654,13700000.0
2007-03-14 08:03:00,2.34652,2.34681,2.34635,2.34681,26800000.0
2007-03-14 08:04:00,2.34672,2.34691,2.34649,2.34691,32000000.0
2007-03-14 08:05:00,2.34677,2.34711,2.34677,2.34686,27900000.0
2007-03-14 08:06:00,2.34679,2.34694,2.34679,2.34684,51700000.0
2007-03-14 08:07:00,2.34677,2.34677,2.34647,2.34647,24400000.0
2007-03-14 08:08:00,2.34679,2.34692,2.34673,2.34673,12900000.0
2007-03-14 08:09:00,2.34673,2.34679,2.34667,2.34667,5600000.0
2007-03-14 08:10:00,2.3467,2.34699,2.3467,2.34692,39000000.0
2007-03-14 08:11:00,2.347,2.347,2.34685,2.34685,18500000.0
2007-03-14 08:12:00,2.34673,2.34681,2.34647,2.34679,38500000.0
2007-03-14 08:13:00,2.34674,2.34674,2.3464,2.3464,50100000.0
2007-03-14 08:14:00,2.34671,2.34671,2.3463,2.34642,24800000.0
2007-03-14 08:15:00,2.34655,2.34675,2.34629,2.34641,34000000.0
2007-03-14 08:16:00,2.34645,2.34649,2.34638,2.34639,10300000.0
2007-03-14 08:17:00,2.34623,2.34628,2.34611,2.3462,43700000.0
2007-03-14 08:18:00,2.34629,2.34629,2.34604,2.34619,23600000.0
2007-03-14 08:19:00,2.34626,2.34636,2.34616,2.3463,41400000.0
2007-03-14 08:20:00,2.3463,2.34656,2.3463,2.3464,40200000.0
2007-03-14 08:21:00,2.34611,2.34658,2.34609,2.34657,17000000.0
2007-03-14 08:22:00,2.34649,2.34664,2.34646,2.34646,37600000.0
2007-03-14 08:23:00,2.34655,2.34665,2.34655,2.34657,21000000.0
2007-03-14 08:24:00,2.34655,2.34678,2.34647,2.34655,43600000.0
2007-03-14 08:25:00,2.34662,2.34699,2.34662,2.34679,46800000.0
2007-03-14 08:26:00,2.34691,2.34754,2.34677,2.34754,41200000.0
2007-03-14 08:27:00,2.34751,2.34758,2.34739,2.34758,33500000.0
2007-03-14 08:28:00,2.34755,2.34755,2.34716,2.34716,35400000.0
2007-03-14 08:29:00,2.34717,2.34717,2.34695,2.34715,19100000.0
2007-03-14 08:30:00,2.34702,2.34716,2.34681,2.34711,45000000.0
2007-03-14 08:31:00,2.34728,2.34728,2.3469,2.34692,38200000.0
2007-03-14 08:32:00,2.34688,2.3469,2.3466,2.3466,10400000.0
2007-03-14 08:33:00,2.34665,2.34665,2.34611,2.34611,23200000.0
2007-03-14 08:34:00,2.34593,2.34602,2.34409,2.34409,33700000.0
2007-03-14 08:35:00,2.34413,2.34451,2.34411,2.34435,54900000.0
2007-03-14 08:36:00,2.34427,2.34431,2.34385,2.34385,46600000.0
2007-03-14 08:37:00,2.34379,2.34398,2.34368,2.34394,57100000.0
2007-03-14 08:38:00,2.34378,2.34398,2.34356,2.34356,39700000.0
2007-03-14 08:39:00,2.34343,2.34343,2.34301,2.34312,30300000.0
2007-03-14 08:40:00,2.34318,2.34341,2.34318,2.34339,32200000.0
2007-03-14 08:41:00,2.34323,2.34327,2.34309,2.34324,36400000.0
2007-03-14 08:42:00,2.34329,2.34346,2.34313,2.34313,26400000.0
2007-03-14 08:43:00,2.34307,2.34317,2.34239,2.34239,29400000.0
2007-03-14 08:44:00,2.34228,2.34281,2.34225,2.34225,36600000.0
2007-03-14 08:45:00,2.34206,2.3424,2.34201,2.3424,48800000.0
2007-03-14 08:46:00,2.34214,2.34232,2.34189,2.34194,25200000.0
2007-03-14 08:47:00,2.34161,2.34161,2.34044,2.34087,44500000.0
2007-03-14 08:48:00,2.33942,2.33942,2.33848,2.33848,10800000.0
2007-03-14 08:49:00,2.33682,2.33682,2.33625,2.33625,39600000.0
2007-03-14 08:50:00,2.33578,2.33598,2.33561,2.33565,39500000.0
2007-03-14 08:51:00,2.33547,2.3363,2.33547,2.33592,34000000.0
2007-03-14 08:52:00,2.33599,2.33614,2.33547,2.33547,29800000.0
2007-03-14 08:53:00,2.33562,2.33625,2.33551,2.33625,40200000.0
2007-03-14 08:54:00,2.3365,2.3368,2.3365,2.33664,21700000.0
2007-03-14 08:55:00,2.33667,2.33674,2.33557,2.33557,38000000.0
2007-03-14 08:56:00,2.33543,2.33584,2.33543,2.33575,34500001.0
2007-03-14 08:57:00,2.33559,2.33559,2.33518,2.3353,49300000.0
2007-03-14 08:58:00,2.33568,2.33582,2.33531,2.33582,47300000.0
2007-03-14 08:59:00,2.33589,2.33602,2.33578,2.33585,22700000.0
2007-03-14 09:00:00,2.33567,2.33583,2.33549,2.33564,39900000.0
2007-03-14 09:01:00,2.33573,2.33573,2.33556,2.3357,22500000.0
2007-03-14 09:02:00,2.33589,2.33657,2.33589,2.33644,31600000.0
2007-03-14 09:03:00,2.33637,2.3366,2.33637,2.3366,13400000.0
2007-03-14 09:04:00,2.33663,2.33672,2.33655,2.33672,27200000.0
2007-03-14 09:05:00,2.33683,2.33719,2.33677,2.33704,38400000.0
2007-03-14 09:06:00,2.33705,2.33733,2.33702,2.33732,47000000.0
2007-03-14 09:07:00,2.33705,2.3375,2.33694,2.33742,41500000.0
2007-03-14 09:08:00,2.33767,2.33791,2.33767,2.33783,38600000.0
2007-03-14 09:09:00,2.33777,2.33794,2.33757,2.33765,29300000.0
2007-03-14 09:10:00,2.3376,2.33775,2.3374,2.33775,44900000.0
2007-03-14 09:11:00,2.33771,2.3378,2.33759,2.33768,33800000.0
2007-03-14 09:12:00,2.33768,2.3378,2.33757,2.3378,48400000.0
2007-03-14 09:13:00,2.33806,2.33815,2.33802,2.33815,37200000.0
2007-03-14 09:14:00,2.33787,2.33792,2.33711,2.33711,17400000.0
2007-03-14 09:15:00,2.33705,2.33737,2.33692,2.33737,49200000.0
2007-03-14 09:16:00,2.33745,2.33745,2.33707,2.33717,25500000.0
2007-03-14 09:17:00,2.33745,2.33745,2.33675,2.33675,36400000.0
2007-03-14 09:18:00,2.33662,2.33699,2.33662,2.33663,38400000.0
2007-03-14 09:19:00,2.33663,2.33698,2.33649,2.33649,19000000.0
2007-03-14 09:20:00,2.33656,2.3366,2.33624,2.33624,22100000.0
2007-03-14 09:21:00,2.33643,2.33656,2.33629,2.33649,23200000.0
2007-03-14 09:22:00,2.33661,2.33693,2.3364,2.33643,37400000.0
2007-03-14 09:23:00,2.33664,2.33664,2.33629,2.33649,34700000.0
2007-03-14 09:24:00,2.33641,2.33651,2.33617,2.33651,41300000.0
2007-03-14 09:25:00,2.33643,2.33666,2.33633,2.33666,42400000.0
2007-03-14 09:26:00,2.33692,2.33713,2.33689,2.33704,36900000.0
2007-03-14 09:27:00,2.33741,2.33758,2.33713,2.33741,18000000.0
2007-03-14 09:28:00,2.3377,2.3377,2.3373,2.33744,40500000.0
2007-03-14 09:29:00,2.33721,2.3375,2.33714,2.3375,35200000.0
2007-03-14 09:30:00,2.33728,2.33755,2.33718,2.33718,22400000.0
2007-03-14 09:31:00,2.33724,2.33747,2.33715,2.33745,20800000.0
2007-03-14 09:32:00,2.33757,2.33827,2.33756,2.3382,69500000.0
2007-03-14 09:33:00,2.33827,2.33887,2.3382,2.33849,48200000.0
2007-03-14 09:34:00,2.33839,2.33839,2.33782,2.33782,15500000.0
2007-03-14 09:35:00,2.3375,2.33832,2.3375,2.33832,28200000.0
2007-03-14 09:36:00,2.33832,2.33832,2.33792,2.33792,50500000.0
2007-03-14 09:37:00,2.33796,2.33816,2.33792,2.33792,29400000.0
2007-03-14 09:38:00,2.33784,2.33825,2.33782,2.33825,9900000.0
2007-03-14 09:39:00,2.33833,2.33837,2.33817,2.33837,56900000.0
2007-03-14 09:40:00,2.33832,2.3401,2.33832,2.33984,54300000.0
2007-03-14 09:41:00,2.33988,2.33996,2.3398,2.3398,22400000.0
2007-03-14 09:42:00,2.33928,2.33933,2.33914,2.33916,44900000.0
2007-03-14 09:43:00,2.33913,2.33929,2.33913,2.33913,19600000.0
2007-03-14 09:44:00,2.33895,2.33902,2.33872,2.33881,37300000.0
2007-03-14 09:45:00,2.33891,2.33904,2.33879,2.33883,33000000.0
2007-03-14 09:46:00,2.33897,2.33925,2.33896,2.33925,38200000.0
2007-03-14 09:47:00,2.3391,2.33947,2.3391,2.33938,33900000.0
2007-03-14 09:48:00,2.33944,2.33954,2.33896,2.33896,60900000.0
2007-03-14 09:49:00,2.33907,2.33907,2.33874,2.33877,37900000.0
2007-03-14 09:50:00,2.33882,2.339,2.33864,2.33864,52600000.0
2007-03-14 09:51:00,2.3389,2.3389,2.33864,2.33876,19100000.0
2007-03-14 09:52:00,2.33888,2.3389,2.33866,2.33887,31700000.0
2007-03-14 09:53:00,2.33881,2.33887,2.33865,2.33865,37600000.0
2007-03-14 09:54:00,2.33848,2.33848,2.33799,2.33799,23300000.0
2007-03-14 09:55:00,2.33791,2.3381,2.33769,2.3378,46900000.0
2007-03-14 09:56:00,2.33786,2.33796,2.33768,2.33781,25600000.0
2007-03-14 09:57:00,2.33767,2.33767,2.33731,2.33745,41500000.0
2007-03-14 09:58:00,2.33747,2.33778,2.33747,2.33753,39700000.0
2007-03-14 09:59:00,2.33757,2.33757,2.33679,2.33692,22700000.0
2007-03-14 10:00:00,2.33664,2.33701,2.33664,2.33678,40200000.0
2007-03-14 10:01:00,2.33697,2.337,2.33674,2.337,22100000.0
2007-03-14 10:02:00,2.33698,2.33711,2.3365,2.33711,28600000.0
2007-03-14 10:03:00,2.33751,2.33797,2.33737,2.33786,40600000.0
2007-03-14 10:04:00,2.33832,2.33832,2.33806,2.33829,32300000.0
2007-03-14 10:05:00,2.33816,2.33828,2.33787,2.33804,36200000.0
2007-03-14 10:06:00,2.33812,2.33816,2.33799,2.33806,47200000.0
2007-03-14 10:07:00,2.33825,2.33839,2.33812,2.33825,28000000.0
2007-03-14 10:08:00,2.33824,2.33854,2.33824,2.33853,45800000.0
2007-03-14 10:09:00,2.33843,2.33852,2.33838,2.33838,29500000.0
2007-03-14 10:10:00,2.33838,2.3384,2.33824,2.33835,40300000.0
2007-03-14 10:11:00,2.33829,2.3385,2.33829,2.3385,45399999.0
2007-03-14 10:12:00,2.33864,2.339,2.33859,2.339,52400000.0
2007-03-14 10:13:00,2.33903,2.33996,2.33903,2.33996,24400000.0
2007-03-14 10:14:00,2.33996,2.33996,2.33942,2.33943,33700000.0
2007-03-14 10:15:00,2.33954,2.33959,2.33931,2.33934,22000000.0
2007-03-14 10:16:00,2.33931,2.33964,2.33921,2.33964,66700000.0
2007-03-14 10:17:00,2.33978,2.33992,2.33951,2.33962,40700000.0
2007-03-14 10:18:00,2.33939,2.33952,2.3393,2.33943,26600000.0
2007-03-14 10:19:00,2.33948,2.3396,2.33935,2.33938,25600000.0
2007-03-14 10:20:00,2.33935,2.33942,2.33933,2.33937,35100000.0
2007-03-14 10:21:00,2.33916,2.33916,2.33894,2.33913,17500000.0
2007-03-14 10:22:00,2.33945,2.34015,2.33915,2.34015,62299999.0
2007-03-14 10:23:00,2.34021,2.34033,2.33971,2.34033,29400000.0
2007-03-14 10:24:00,2.34066,2.34066,2.34022,2.34022,23500000.0
2007-03-14 10:25:00,2.33987,2.33987,2.33964,2.33977,45000000.0
2007-03-14 10:26:00,2.33987,2.33987,2.33952,2.33952,20100000.0
2007-03-14 10:27:00,2.33945,2.33976,2.33945,2.33963,45800000.0
2007-03-14 10:28:00,2.33955,2.33968,2.33954,2.33965,41900000.0
2007-03-14 10:29:00,2.3396,2.3396,2.33933,2.33949,24400000.0
2007-03-14 10:30:00,2.3393,2.3393,2.33907,2.33929,38000000.0
2007-03-14 10:31:00,2.33931,2.33956,2.33927,2.33945,57300000.0
2007-03-14 10:32:00,2.33962,2.33996,2.33952,2.33981,55300000.0
2007-03-14 10:33:00,2.33972,2.33982,2.33943,2.33943,29500000.0
2007-03-14 10:34:00,2.3394,2.33952,2.3393,2.33952,41600000.0
2007-03-14 10:35:00,2.3394,2.3394,2.33924,2.33937,30000000.0
2007-03-14 10:36:00,2.33958,2.3397,2.33941,2.3397,31800000.0
2007-03-14 10:37:00,2.33985,2.33988,2.33954,2.33954,52700000.0
2007-03-14 10:38:00,2.33969,2.33991,2.33968,2.33991,25900000.0
2007-03-14 10:39:00,2.33982,2.33993,2.3397,2.33991,21400000.0
2007-03-14 10:40:00,2.3398,2.3398,2.33936,2.33938,30000000.0
2007-03-14 10:41:00,2.33942,2.3396,2.33933,2.33953,28200000.0
2007-03-14 10:42:00,2.33932,2.3394,2.33924,2.33928,37600000.0
2007-03-14 10:43:00,2.33925,2.33945,2.33923,2.33945,45200000.0
2007-03-14 10:44:00,2.33925,2.33937,2.33908,2.33908,30000000.0
2007-03-14 10:45:00,2.33916,2.33928,2.3391,2.33919,48900000.0
2007-03-14 10:46:00,2.33934,2.33971,2.33932,2.33953,42800000.0
2007-03-14 10:47:00,2.33969,2.34001,2.33969,2.34001,29000000.0
2007-03-14 10:48:00,2.33993,2.34028,2.33993,2.34022,32100000.0
2007-03-14 10:49:00,2.3401,2.34053,2.33994,2.34053,26100000.0
2007-03-14 10:50:00,2.34036,2.34112,2.34033,2.34102,27000000.0
2007-03-14 10:51:00,2.34109,2.34126,2.34093,2.34119,39800000.0
2007-03-14 10:52:00,2.34128,2.34128,2.34077,2.34091,24600000.0
2007-03-14 10:53:00,2.3409,2.3409,2.34047,2.34047,26000000.0
2007-03-14 10:54:00,2.34042,2.34062,2.34032,2.34035,26600000.0
2007-03-14 10:55:00,2.34026,2.34031,2.33967,2.34031,47700000.0
2007-03-14 10:56:00,2.34022,2.34038,2.34002,2.3401,32000000.0
2007-03-14 10:57:00,2.34009,2.34037,2.34004,2.34022,30900000.0
2007-03-14 10:58:00,2.34031,2.3404,2.34024,2.3404,14400000.0
2007-03-14 10:59:00,2.34048,2.34164,2.34048,2.34164,40600000.0
2007-03-14 11:00:00,2.34187,2.34187,2.34136,2.34163,29300000.0
2007-03-14 11:01:00,2.34175,2.34207,2.34175,2.34207,29800000.0
2007-03-14 11:02:00,2.34225,2.34276,2.34223,2.34276,28800000.0
2007-03-14 11:03:00,2.34279,2.34282,2.34232,2.34235,39700000.0
2007-03-14 11:04:00,2.34236,2.34236,2.34221,2.34225,27000000.0
2007-03-14 11:05:00,2.3423,2.34281,2.34228,2.34255,48300000.0
2007-03-14 11:06:00,2.34276,2.34276,2.34218,2.3423,33800000.0
2007-03-14 11:07:00,2.34214,2.34238,2.34205,2.34238,31000000.0
2007-03-14 11:08:00,2.3425,2.34282,2.3425,2.34269,32500000.0
2007-03-14 11:09:00,2.34271,2.3431,2.34271,2.34301,26800000.0
2007-03-14 11:10:00,2.34306,2.3435,2.34306,2.34326,35100000.0
2007-03-14 11:11:00,2.34354,2.34367,2.34344,2.34365,32700000.0
2007-03-14 11:12:00,2.34352,2.34352,2.34332,2.34337,22900000.0
2007-03-14 11:13:00,2.34337,2.34344,2.34323,2.3434,48600000.0
2007-03-14 11:14:00,2.3435,2.3436,2.34327,2.34327,51300000.0
2007-03-14 11:15:00,2.34336,2.34377,2.34336,2.34369,50900000.0
2007-03-14 11:16:00,2.3434,2.34366,2.3434,2.34341,35400000.0
2007-03-14 11:17:00,2.34373,2.34373,2.34341,2.34352,41100000.0
2007-03-14 11:18:00,2.34359,2.34368,2.3434,2.3434,52200000.0
2007-03-14 11:19:00,2.34333,2.34334,2.34317,2.34326,18200000.0
2007-03-14 11:20:00,2.34316,2.34325,2.34294,2.34325,45600000.0
2007-03-14 11:21:00,2.3431,2.34333,2.34305,2.34333,40200000.0
2007-03-14 11:22:00,2.34313,2.3433,2.34288,2.3429,42900000.0
2007-03-14 11:23:00,2.34285,2.34292,2.34271,2.34278,39400001.0
2007-03-14 11:24:00,2.34296,2.34305,2.34285,2.34296,24900000.0
2007-03-14 11:25:00,2.34296,2.3431,2.34287,2.34287,41300000.0
2007-03-14 11:26:00,2.34292,2.34292,2.34269,2.34275,29000000.0
2007-03-14 11:27:00,2.34287,2.34311,2.34281,2.34306,40100000.0
2007-03-14 11:28:00,2.34313,2.34356,2.34308,2.34332,58400000.0
2007-03-14 11:29:00,2.34344,2.34356,2.3432,2.34342,36500000.0
2007-03-14 11:30:00,2.34353,2.34364,2.34285,2.34352,21800000.0
2007-03-14 11:31:00,2.34346,2.34346,2.34298,2.34298,34800000.0
2007-03-14 11:32:00,2.34264,2.34274,2.34247,2.34268,45300000.0
2007-03-14 11:33:00,2.34284,2.34293,2.34239,2.34293,23900000.0
2007-03-14 11:34:00,2.34313,2.34325,2.34306,2.34322,28200000.0
2007-03-14 11:35:00,2.34313,2.34313,2.34271,2.34273,35200000.0
2007-03-14 11:36:00,2.34283,2.34295,2.34273,2.3429,62100000.0
2007-03-14 11:37:00,2.34274,2.34298,2.34264,2.3429,31200000.0
2007-03-14 11:38:00,2.34286,2.34301,2.34279,2.34291,45000000.0
2007-03-14 11:39:00,2.34292,2.34305,2.34275,2.34305,58400000.0
2007-03-14 11:40:00,2.34289,2.34305,2.34286,2.34305,30000000.0
2007-03-14 11:41:00,2.34289,2.34332,2.34289,2.34313,26200000.0
2007-03-14 11:42:00,2.34297,2.34324,2.34292,2.34302,40700000.0
2007-03-14 11:43:00,2.34297,2.3431,2.34297,2.34298,44900000.0
2007-03-14 11:44:00,2.34301,2.34321,2.34301,2.34316,32300000.0
2007-03-14 11:45:00,2.34308,2.34308,2.34285,2.34295,38700000.0
2007-03-14 11:46:00,2.34299,2.34311,2.34284,2.3429,45599999.0
2007-03-14 11:47:00,2.34306,2.34306,2.34249,2.34249,53900000.0
2007-03-14 11:48:00,2.34234,2.34257,2.34222,2.34234,28000000.0
2007-03-14 11:49:00,2.34226,2.34227,2.34195,2.34195,33100000.0
2007-03-14 11:50:00,2.34184,2.34213,2.34184,2.34196,48200000.0
2007-03-14 11:51:00,2.34198,2.34203,2.34178,2.34193,37800000.0
2007-03-14 11:52:00,2.3419,2.3419,2.34138,2.34155,25100000.0
2007-03-14 11:53:00,2.34157,2.34171,2.34144,2.34144,22300000.0
2007-03-14 11:54:00,2.3414,2.3415,2.34119,2.34142,31000000.0
2007-03-14 11:55:00,2.34146,2.34146,2.34123,2.34125,47700000.0
2007-03-14 11:56:00,2.34137,2.34151,2.34125,2.34125,42300000.0
2007-03-14 11:57:00,2.34141,2.34173,2.34139,2.34168,40600000.0
2007-03-14 11:58:00,2.34168,2.34172,2.34153,2.34161,42400000.0
2007-03-14 11:59:00,2.34167,2.34223,2.34167,2.34223,35900000.0
2007-03-14 12:00:00,2.34242,2.3426,2.34232,2.34253,36100000.0
2007-03-14 12:01:00,2.34258,2.34293,2.34247,2.34269,47500000.0
2007-03-14 12:02:00,2.34249,2.34299,2.34239,2.34295,26700000.0
2007-03-14 12:03:00,2.34301,2.3433,2.34301,2.34307,33000000.0
2007-03-14 12:04:00,2.34279,2.34313,2.34275,2.3429,42600000.0
2007-03-14 12:05:00,2.34295,2.34295,2.34261,2.34261,34400000.0
2007-03-14 12:06:00,2.34286,2.34303,2.34282,2.34303,24600000.0
2007-03-14 12:07:00,2.34298,2.34321,2.34281,2.34281,45900000.0
2007-03-14 12:08:00,2.34269,2.34277,2.34228,2.34228,38000000.0
2007-03-14 12:09:00,2.34231,2.34231,2.34215,2.34215,25500000.0
2007-03-14 12:10:00,2.34211,2.34222,2.34198,2.3421,54200000.0
2007-03-14 12:11:00,2.34193,2.34193,2.3416,2.3416,23600000.0
2007-03-14 12:12:00,2.34159,2.34192,2.34152,2.3419,27700000.0
2007-03-14 12:13:00,2.34175,2.34191,2.34167,2.34167,26600000.0
2007-03-14 12:14:00,2.3418,2.34216,2.3418,2.34204,39900000.0
2007-03-14 12:15:00,2.34215,2.34282,2.34215,2.34269,55100000.0
2007-03-14 12:16:00,2.34282,2.34309,2.34275,2.34302,42400000.0
2007-03-14 12:17:00,2.34313,2.34313,2.34289,2.34297,38200000.0
2007-03-14 12:18:00,2.34293,2.34303,2.3424,2.3424,31700000.0
2007-03-14 12:19:00,2.34233,2.3425,2.34231,2.3424,20400000.0
2007-03-14 12:20:00,2.34243,2.34279,2.34243,2.34278,41500000.0
2007-03-14 12:21:00,2.34285,2.34313,2.34285,2.34291,46200000.0
2007-03-14 12:22:00,2.3431,2.34325,2.34293,2.343,22800000.0
2007-03-14 12:23:00,2.34318,2.34327,2.3431,2.34323,39600000.0
2007-03-14 12:24:00,2.34324,2.34325,2.34296,2.34296,24400000.0
2007-03-14 12:25:00,2.34306,2.34306,2.34275,2.34279,41100000.0
2007-03-14 12:26:00,2.34283,2.34299,2.34283,2.34299,19500000.0
2007-03-14 12:27:00,2.34306,2.34316,2.34291,2.34316,53800000.0
2007-03-14 12:28:00,2.34304,2.34304,2.34272,2.34292,31900000.0
2007-03-14 12:29:00,2.34289,2.34295,2.3424,2.3424,40500000.0
2007-03-14 12:30:00,2.34239,2.34245,2.3422,2.34245,48700000.0
2007-03-14 12:31:00,2.34244,2.34264,2.34244,2.34264,15800000.0
2007-03-14 12:32:00,2.34273,2.34309,2.3427,2.34309,56500001.0
2007-03-14 12:33:00,2.34323,2.34363,2.34323,2.34363,25700000.0
2007-03-14 12:34:00,2.34357,2.34357,2.34332,2.34339,41700000.0
2007-03-14 12:35:00,2.34344,2.34359,2.34322,2.34348,26000000.0
2007-03-14 12:36:00,2.34387,2.34407,2.34377,2.34395,32600000.0
2007-03-14 12:37:00,2.34426,2.34426,2.34399,2.34402,19000000.0
2007-03-14 12:38:00,2.34392,2.34401,2.3439,2.34397,40500000.0
2007-03-14 12:39:00,2.34393,2.34396,2.34382,2.34389,58400000.0
2007-03-14 12:40:00,2.34379,2.34388,2.34369,2.34369,41600000.0
2007-03-14 12:41:00,2.34367,2.34372,2.34344,2.34367,46100000.0
2007-03-14 12:42:00,2.34345,2.34345,2.34258,2.34258,46000000.0
2007-03-14 12:43:00,2.34233,2.34233,2.34174,2.34174,20600000.0
2007-03-14 12:44:00,2.34148,2.34148,2.34105,2.34105,24800000.0
2007-03-14 12:45:00,2.34106,2.34109,2.34066,2.34092,40500000.0
2007-03-14 12:46:00,2.34069,2.34077,2.34037,2.3405,30800000.0
2007-03-14 12:47:00,2.34041,2.34063,2.34022,2.34062,46700000.0
2007-03-14 12:48:00,2.34057,2.34059,2.34021,2.34021,52000000.0
2007-03-14 12:49:00,2.34016,2.34016,2.33989,2.34001,42900000.0
2007-03-14 12:50:00,2.33997,2.33997,2.33948,2.33975,55300001.0
2007-03-14 12:51:00,2.33977,2.33977,2.33942,2.33942,23600000.0
2007-03-14 12:52:00,2.33951,2.33991,2.33951,2.33979,23500000.0
2007-03-14 12:53:00,2.33983,2.34024,2.33983,2.33989,72900000.0
2007-03-14 12:54:00,2.33998,2.33998,2.33985,2.33989,14800000.0
2007-03-14 12:55:00,2.33993,2.33998,2.33982,2.33995,33400000.0
2007-03-14 12:56:00,2.33978,2.33996,2.33965,2.33994,38100000.0
2007-03-14 12:57:00,2.33987,2.34013,2.33987,2.34004,33900000.0
2007-03-14 12:58:00,2.34015,2.34018,2.33985,2.33989,24900000.0
2007-03-14 12:59:00,2.34006,2.34022,2.34006,2.34013,50800000.0
2007-03-14 13:00:00,2.33998,2.33998,2.33966,2.33984,41200000.0
2007-03-14 13:01:00,2.33995,2.34003,2.3398,2.3398,45400000.0
2007-03-14 13:02:00,2.3399,2.34025,2.3399,2.34008,31800000.0
2007-03-14 13:03:00,2.34002,2.34036,2.34002,2.34006,47600001.0
2007-03-14 13:04:00,2.34007,2.34021,2.34002,2.34007,30000000.0
2007-03-14 13:05:00,2.34004,2.34019,2.33992,2.34013,41800000.0
2007-03-14 13:06:00,2.34017,2.34072,2.34017,2.34067,20400000.0
2007-03-14 13:07:00,2.34075,2.34075,2.34052,2.34052,31400000.0
2007-03-14 13:08:00,2.34038,2.34083,2.34038,2.34052,23500000.0
2007-03-14 13:09:00,2.34038,2.34083,2.34035,2.34083,39000000.0
2007-03-14 13:10:00,2.34075,2.34075,2.34043,2.34068,41100000.0
2007-03-14 13:11:00,2.34063,2.34063,2.34026,2.34049,62400001.0
2007-03-14 13:12:00,2.34046,2.34073,2.34032,2.34073,36500000.0
2007-03-14 13:13:00,2.34086,2.34102,2.34078,2.34089,32000000.0
2007-03-14 13:14:00,2.34093,2.34106,2.34092,2.34106,33200000.0
2007-03-14 13:15:00,2.34112,2.34193,2.34112,2.34193,39400000.0
2007-03-14 13:16:00,2.34173,2.34191,2.34145,2.3417,25400000.0
2007-03-14 13:17:00,2.34173,2.34187,2.34159,2.34172,26900000.0
2007-03-14 13:18:00,2.34168,2.34194,2.34163,2.34182,38300000.0
2007-03-14 13:19:00,2.34192,2.34295,2.34188,2.34295,14900000.0
2007-03-14 13:20:00,2.34303,2.34322,2.34281,2.34312,29000000.0
2007-03-14 13:21:00,2.34311,2.34311,2.3424,2.34275,36200000.0
2007-03-14 13:22:00,2.34269,2.34269,2.34214,2.3422,50200000.0
2007-03-14 13:23:00,2.34233,2.34246,2.34233,2.3424,16000000.0
2007-03-14 13:24:00,2.34241,2.34247,2.34228,2.34234,30300000.0
2007-03-14 13:25:00,2.34241,2.34279,2.34239,2.34279,19400000.0
2007-03-14 13:26:00,2.34293,2.34304,2.34278,2.34304,26400000.0
2007-03-14 13:27:00,2.34291,2.34297,2.34253,2.34279,49900000.0
2007-03-14 13:28:00,2.34286,2.34313,2.34283,2.34283,33100000.0
2007-03-14 13:29:00,2.34288,2.34296,2.34286,2.34296,27000000.0
2007-03-14 13:30:00,2.343,2.34303,2.34271,2.34294,58600000.0
2007-03-14 13:31:00,2.34299,2.34396,2.34299,2.34394,27000000.0
2007-03-14 13:32:00,2.3438,2.34381,2.34345,2.34345,40400000.0
2007-03-14 13:33:00,2.34341,2.34352,2.34325,2.34335,52300000.0
2007-03-14 13:34:00,2.34328,2.34368,2.34322,2.34322,37200000.0
2007-03-14 13:35:00,2.34344,2.34344,2.343,2.34306,41100000.0
2007-03-14 13:36:00,2.34296,2.3432,2.34277,2.3432,37600000.0
2007-03-14 13:37:00,2.34302,2.34302,2.34276,2.3429,22500000.0
2007-03-14 13:38:00,2.34319,2.34319,2.34293,2.34308,44400000.0
2007-03-14 13:39:00,2.34312,2.34327,2.34296,2.3431,69100000.0
2007-03-14 13:40:00,2.34314,2.3433,2.34311,2.34314,38800000.0
2007-03-14 13:41:00,2.34329,2.34329,2.34275,2.34275,22100000.0
2007-03-14 13:42:00,2.34263,2.34263,2.34225,2.34238,20800000.0
2007-03-14 13:43:00,2.34202,2.34211,2.34162,2.34162,30800000.0
2007-03-14 13:44:00,2.34158,2.34173,2.34145,2.34159,27100000.0
2007-03-14 13:45:00,2.34156,2.34164,2.34147,2.34158,23600000.0
2007-03-14 13:46:00,2.34177,2.34184,2.34157,2.34171,62300000.0
2007-03-14 13:47:00,2.34155,2.34155,2.34133,2.34147,27600000.0
2007-03-14 13:48:00,2.34136,2.34136,2.34074,2.34074,27600000.0
2007-03-14 13:49:00,2.34081,2.34101,2.34066,2.34096,22400000.0
2007-03-14 13:50:00,2.34114,2.34125,2.341,2.3412,37200000.0
2007-03-14 13:51:00,2.34116,2.34124,2.34099,2.34099,25900000.0
2007-03-14 13:52:00,2.34134,2.34153,2.34123,2.34141,46700001.0
2007-03-14 13:53:00,2.34144,2.3415,2.34118,2.34144,42600000.0
2007-03-14 13:54:00,2.34139,2.34143,2.34129,2.34142,29200000.0
2007-03-14 13:55:00,2.34139,2.34215,2.34132,2.34214,44700000.0
2007-03-14 13:56:00,2.34222,2.34299,2.34222,2.3429,29100000.0
2007-03-14 13:57:00,2.34305,2.34305,2.34282,2.34296,22800000.0
2007-03-14 13:58:00,2.34285,2.34285,2.34244,2.34273,35100000.0
2007-03-14 13:59:00,2.3426,2.34274,2.3426,2.3427,45000000.0
2007-03-14 14:00:00,2.3427,2.34282,2.34259,2.34281,29700000.0
2007-03-14 14:01:00,2.34273,2.34303,2.34265,2.34303,39600000.0
2007-03-14 14:02:00,2.34287,2.34307,2.34285,2.34286,25200000.0
2007-03-14 14:03:00,2.34295,2.34298,2.3428,2.3428,22800000.0
2007-03-14 14:04:00,2.34273,2.3428,2.3426,2.3428,22200000.0
2007-03-14 14:05:00,2.34268,2.34301,2.34267,2.34301,40300000.0
2007-03-14 14:06:00,2.34297,2.34309,2.34286,2.34286,24900000.0
2007-03-14 14:07:00,2.34272,2.34272,2.34234,2.34234,31600000.0
2007-03-14 14:08:00,2.3424,2.34263,2.34234,2.34243,81400000.0
2007-03-14 14:09:00,2.34257,2.34269,2.34244,2.34255,27000000.0
2007-03-14 14:10:00,2.34246,2.34258,2.34214,2.3422,43400000.0
2007-03-14 14:11:00,2.34191,2.34191,2.34134,2.34134,34600000.0
2007-03-14 14:12:00,2.34147,2.34147,2.3409,2.34102,16800000.0
2007-03-14 14:13:00,2.34098,2.34098,2.34069,2.34069,8600000.0
2007-03-14 14:14:00,2.34063,2.34076,2.34051,2.34076,32900000.0
2007-03-14 14:15:00,2.34069,2.3409,2.34058,2.34058,39900000.0
2007-03-14 14:16:00,2.34027,2.34042,2.34022,2.34022,33400000.0
2007-03-14 14:17:00,2.34,2.3403,2.34,2.34001,20500000.0
2007-03-14 14:18:00,2.33995,2.34006,2.33986,2.34,38400000.0
2007-03-14 14:19:00,2.33996,2.34022,2.33985,2.33995,45600000.0
2007-03-14 14:20:00,2.34004,2.34004,2.33976,2.33978,46900000.0
2007-03-14 14:21:00,2.33949,2.33978,2.3393,2.3393,39500000.0
2007-03-14 14:22:00,2.33943,2.3398,2.33943,2.33977,30100000.0
2007-03-14 14:23:00,2.33974,2.3402,2.33974,2.33986,27800000.0
2007-03-14 14:24:00,2.33997,2.34,2.33932,2.33932,46100000.0
2007-03-14 14:25:00,2.33922,2.33946,2.33908,2.33908,37100000.0
2007-03-14 14:26:00,2.33889,2.33922,2.33888,2.33922,39900000.0
2007-03-14 14:27:00,2.33939,2.33986,2.33939,2.33986,37200000.0
2007-03-14 14:28:00,2.33969,2.3398,2.33959,2.33972,32200000.0
2007-03-14 14:29:00,2.3398,2.34017,2.33975,2.33997,36400000.0
2007-03-14 14:30:00,2.33948,2.34026,2.33942,2.34026,40000000.0
2007-03-14 14:31:00,2.34089,2.34128,2.34078,2.34128,39100000.0
2007-03-14 14:32:00,2.34143,2.34187,2.34143,2.34185,22400000.0
2007-03-14 14:33:00,2.34171,2.34175,2.34131,2.34175,34800000.0
2007-03-14 14:34:00,2.34156,2.34187,2.34156,2.34169,33200000.0
2007-03-14 14:35:00,2.34132,2.34137,2.3411,2.34117,41400000.0
2007-03-14 14:36:00,2.341,2.34163,2.341,2.34128,60299999.0
2007-03-14 14:37:00,2.34119,2.34145,2.34119,2.34137,14600000.0
2007-03-14 14:38:00,2.34148,2.34165,2.34118,2.34118,29100000.0
2007-03-14 14:39:00,2.34096,2.34121,2.34096,2.34108,38300000.0
2007-03-14 14:40:00,2.34111,2.34155,2.34111,2.34149,41400000.0
2007-03-14 14:41:00,2.34134,2.34239,2.34134,2.34239,46600000.0
2007-03-14 14:42:00,2.3425,2.3426,2.34228,2.34234,33100000.0
2007-03-14 14:43:00,2.34227,2.34227,2.3416,2.34199,43500000.0
2007-03-14 14:44:00,2.34193,2.34221,2.34193,2.34197,15000000.0
2007-03-14 14:45:00,2.34179,2.34188,2.34138,2.34138,49000000.0
2007-03-14 14:46:00,2.34135,2.34145,2.34094,2.34094,33200000.0
2007-03-14 14:47:00,2.34104,2.34123,2.3408,2.34086,24200000.0
2007-03-14 14:48:00,2.34103,2.34135,2.34103,2.34117,29400000.0
2007-03-14 14:49:00,2.34132,2.34144,2.34128,2.34131,29800000.0
2007-03-14 14:50:00,2.34124,2.3413,2.34111,2.34127,30900000.0
2007-03-14 14:51:00,2.34126,2.3415,2.34126,2.34135,42300000.0
2007-03-14 14:52:00,2.34154,2.34176,2.34154,2.34155,33700000.0
2007-03-14 14:53:00,2.34146,2.34184,2.34146,2.34184,42000000.0
2007-03-14 14:54:00,2.34175,2.34199,2.34174,2.34192,31900000.0
2007-03-14 14:55:00,2.34186,2.34196,2.34173,2.34196,36900000.0
2007-03-14 14:56:00,2.34214,2.34232,2.34191,2.34217,35800000.0
2007-03-14 14:57:00,2.34207,2.34217,2.3417,2.34184,54200000.0
2007-03-14 14:58:00,2.34197,2.34211,2.34191,2.34199,47200000.0
2007-03-14 14:59:00,2.34199,2.34245,2.34199,2.34245,29600000.0
2007-03-14 15:00:00,2.34265,2.34288,2.34255,2.34255,60600001.0
2007-03-14 15:01:00,2.34251,2.34306,2.34251,2.34306,27900000.0
2007-03-14 15:02:00,2.3433,2.34335,2.34276,2.34277,23900000.0
2007-03-14 15:03:00,2.34259,2.34313,2.34259,2.34305,31100000.0
2007-03-14 15:04:00,2.34306,2.34342,2.34302,2.34338,46300000.0
2007-03-14 15:05:00,2.34356,2.34363,2.34325,2.34325,47400000.0
2007-03-14 15:06:00,2.3432,2.34346,2.343,2.343,56400000.0
2007-03-14 15:07:00,2.34284,2.34284,2.34254,2.34273,20600000.0
2007-03-14 15:08:00,2.3427,2.34277,2.34251,2.34277,28500000.0
2007-03-14 15:09:00,2.34282,2.34298,2.34264,2.34273,23200000.0
2007-03-14 15:10:00,2.34268,2.34285,2.34258,2.34285,24100000.0
2007-03-14 15:11:00,2.34309,2.34336,2.34298,2.34333,28600000.0
2007-03-14 15:12:00,2.3432,2.34365,2.3432,2.34358,39000000.0
2007-03-14 15:13:00,2.3442,2.34428,2.34399,2.34421,34700000.0
2007-03-14 15:14:00,2.34452,2.3447,2.34451,2.3447,35000000.0
2007-03-14 15:15:00,2.34478,2.34478,2.34446,2.34455,30100000.0
2007-03-14 15:16:00,2.34472,2.34482,2.34465,2.34465,38000000.0
2007-03-14 15:17:00,2.34462,2.34462,2.34442,2.34454,17200000.0
2007-03-14 15:18:00,2.34464,2.34464,2.34448,2.34448,13600000.0
2007-03-14 15:19:00,2.34416,2.34425,2.3439,2.3439,34100000.0
2007-03-14 15:20:00,2.3438,2.34396,2.34365,2.34365,33700000.0
2007-03-14 15:21:00,2.34366,2.34366,2.34342,2.34342,12500000.0
2007-03-14 15:22:00,2.34339,2.34351,2.34297,2.34345,42000000.0
2007-03-14 15:23:00,2.34337,2.34364,2.34322,2.34322,29100000.0
2007-03-14 15:24:00,2.34319,2.34345,2.34319,2.34333,42800000.0
2007-03-14 15:25:00,2.34328,2.34347,2.34324,2.34347,12000000.0
2007-03-14 15:26:00,2.34353,2.34354,2.3432,2.34328,31400000.0
2007-03-14 15:27:00,2.3432,2.34337,2.34311,2.34337,28100000.0
2007-03-14 15:28:00,2.34343,2.34368,2.34343,2.34354,47100000.0
2007-03-14 15:29:00,2.34364,2.34371,2.34356,2.34368,40100000.0
2007-03-14 15:30:00,2.34374,2.34418,2.34374,2.34417,43700000.0
2007-03-14 15:31:00,2.34416,2.34419,2.34402,2.34419,18800000.0
2007-03-14 15:32:00,2.34433,2.34516,2.3443,2.34508,46800000.0
2007-03-14 15:33:00,2.34508,2.34558,2.34508,2.3453,44500000.0
2007-03-14 15:34:00,2.34566,2.34639,2.34566,2.34615,22000000.0
2007-03-14 15:35:00,2.34595,2.34617,2.3459,2.34596,36000000.0
2007-03-14 15:36:00,2.34614,2.34683,2.34586,2.34683,36500000.0
2007-03-14 15:37:00,2.34773,2.34924,2.34773,2.34897,23500000.0
2007-03-14 15:38:00,2.34886,2.34895,2.34871,2.34879,66000000.0
2007-03-14 15:39:00,2.34894,2.34931,2.34878,2.34921,39300000.0
2007-03-14 15:40:00,2.34973,2.35,2.3496,2.35,27400000.0
2007-03-14 15:41:00,2.35023,2.35087,2.35023,2.35074,22600000.0
2007-03-14 15:42:00,2.35084,2.35101,2.35044,2.35044,37400000.0
2007-03-14 15:43:00,2.35027,2.35037,2.34978,2.34995,34500000.0
2007-03-14 15:44:00,2.35003,2.35023,2.34991,2.34995,46100000.0
2007-03-14 15:45:00,2.34987,2.34987,2.34955,2.34955,65300000.0
2007-03-14 15:46:00,2.34968,2.34994,2.34931,2.34931,25100000.0
2007-03-14 15:47:00,2.34914,2.34933,2.34913,2.34913,46500000.0
2007-03-14 15:48:00,2.34903,2.34903,2.34847,2.34847,43200000.0
2007-03-14 15:49:00,2.34856,2.34856,2.34831,2.34841,45400000.0
2007-03-14 15:50:00,2.34832,2.34855,2.34824,2.34825,25600000.0
2007-03-14 15:51:00,2.3481,2.34844,2.3481,2.3484,57300000.0
2007-03-14 15:52:00,2.34851,2.34851,2.34814,2.34835,48000000.0
2007-03-14 15:53:00,2.34831,2.34879,2.34831,2.34879,19500000.0
2007-03-14 15:54:00,2.34889,2.34921,2.34881,2.34881,39499999.0
2007-03-14 15:55:00,2.34885,2.3489,2.34864,2.3487,45400000.0
2007-03-14 15:56:00,2.34862,2.34865,2.34851,2.34857,18400000.0
2007-03-14 15:57:00,2.34888,2.34895,2.34867,2.34895,42800000.0
2007-03-14 15:58:00,2.34913,2.3492,2.34906,2.34906,16600000.0
2007-03-14 15:59:00,2.34954,2.35041,2.34954,2.35037,34400000.0
2007-03-14 16:00:00,2.35022,2.35052,2.34983,2.34988,58000000.0
2007-03-14 16:01:00,2.34988,2.34993,2.34945,2.34947,20900000.0
2007-03-14 16:02:00,2.34954,2.34954,2.34869,2.34869,44900000.0
2007-03-14 16:03:00,2.34843,2.34843,2.3478,2.34783,27300000.0
2007-03-14 16:04:00,2.34753,2.34753,2.34678,2.3471,35200000.0
2007-03-14 16:05:00,2.34721,2.34737,2.34708,2.3472,28800000.0
2007-03-14 16:06:00,2.34673,2.34673,2.34561,2.34561,10400000.0
2007-03-14 16:07:00,2.34527,2.34568,2.34527,2.34559,30000001.0
2007-03-14 16:08:00,2.34497,2.3451,2.34459,2.34468,33300000.0
2007-03-14 16:09:00,2.3445,2.34498,2.3445,2.34498,18100000.0
2007-03-14 16:10:00,2.345,2.34542,2.34493,2.34542,34400000.0
2007-03-14 16:11:00,2.34548,2.34552,2.34534,2.34552,23400000.0
2007-03-14 16:12:00,2.3456,2.34597,2.3456,2.34592,72800000.0
2007-03-14 16:13:00,2.3459,2.34633,2.3459,2.34633,29300000.0
2007-03-14 16:14:00,2.34621,2.34621,2.34574,2.34585,37100000.0
2007-03-14 16:15:00,2.34583,2.34638,2.34583,2.34585,31300000.0
2007-03-14 16:16:00,2.34587,2.34604,2.34577,2.346,27400000.0
2007-03-14 16:17:00,2.34585,2.34585,2.3454,2.34562,46100000.0
2007-03-14 16:18:00,2.34547,2.34548,2.34527,2.34531,39300000.0
2007-03-14 16:19:00,2.34542,2.34542,2.34506,2.34512,21400000.0
2007-03-14 16:20:00,2.34487,2.34487,2.34448,2.34455,38800000.0
2007-03-14 16:21:00,2.34454,2.34478,2.34443,2.34478,25400000.0
2007-03-14 16:22:00,2.34503,2.3453,2.34498,2.34524,43000000.0
2007-03-14 16:23:00,2.34516,2.34541,2.34516,2.34541,33300000.0
2007-03-14 16:24:00,2.34567,2.34649,2.34567,2.34609,38600000.0
2007-03-14 16:25:00,2.34645,2.3467,2.34621,2.3466,35700000.0
2007-03-14 16:26:00,2.34681,2.347,2.3467,2.347,25600000.0
2007-03-14 16:27:00,2.34695,2.34695,2.34662,2.34662,35500000.0
2007-03-14 16:28:00,2.34666,2.34666,2.34634,2.3465,55200000.0
2007-03-14 16:29:00,2.34632,2.34648,2.34632,2.34646,29200000.0
2007-03-14 16:30:00,2.34626,2.34682,2.34618,2.34675,56900000.0
2007-03-14 16:31:00,2.34666,2.34693,2.34662,2.34674,53000000.0
2007-03-14 16:32:00,2.34693,2.34703,2.34682,2.34682,21800000.0
2007-03-14 16:33:00,2.34687,2.34717,2.34687,2.34717,33600000.0
2007-03-14 16:34:00,2.34705,2.34767,2.34701,2.3475,42300000.0
2007-03-14 16:35:00,2.3477,2.34793,2.34757,2.34777,35599999.0
2007-03-14 16:36:00,2.34796,2.34869,2.34796,2.34865,20400000.0
2007-03-14 16:37:00,2.34889,2.34967,2.34889,2.34959,31000000.0
2007-03-14 16:38:00,2.34966,2.34983,2.34951,2.3496,38600000.0
2007-03-14 16:39:00,2.34953,2.34999,2.34949,2.34999,46800000.0
2007-03-14 16:40:00,2.3499,2.3499,2.34937,2.34974,26800000.0
2007-03-14 16:41:00,2.34968,2.35022,2.34968,2.35022,45400000.0
2007-03-14 16:42:00,2.3506,2.35094,2.3506,2.35076,22500000.0
2007-03-14 16:43:00,2.3511,2.3511,2.35045,2.35053,37400000.0
2007-03-14 16:44:00,2.35026,2.35066,2.35022,2.35048,59499999.0
2007-03-14 16:45:00,2.3502,2.35032,2.34999,2.35026,54799999.0
2007-03-14 16:46:00,2.34991,2.34993,2.34964,2.34964,32100000.0
2007-03-14 16:47:00,2.34943,2.34943,2.34915,2.34938,42800000.0
2007-03-14 16:48:00,2.34919,2.34919,2.34904,2.34904,24400000.0
2007-03-14 16:49:00,2.34906,2.34928,2.349,2.34928,16900000.0
2007-03-14 16:50:00,2.34955,2.35002,2.34955,2.35,46600000.0
2007-03-14 16:51:00,2.35007,2.35083,2.35007,2.35083,34300000.0
2007-03-14 16:52:00,2.35087,2.35106,2.35081,2.35089,39500000.0
2007-03-14 16:53:00,2.35118,2.35118,2.3511,2.3511,14100000.0
2007-03-14 16:54:00,2.35136,2.35154,2.35122,2.35128,41800000.0
2007-03-14 16:55:00,2.35117,2.3514,2.35097,2.35097,13200000.0
2007-03-14 16:56:00,2.35103,2.35129,2.35102,2.35102,21100000.0
2007-03-14 16:57:00,2.35074,2.35091,2.35055,2.35055,42300000.0
2007-03-14 16:58:00,2.35037,2.3505,2.35013,2.35013,49500000.0
2007-03-14 16:59:00,2.35007,2.3502,2.34999,2.3501,22400000.0
2007-03-14 17:00:00,2.35005,2.35014,2.34992,2.34998,32300000.0
2007-03-14 17:01:00,2.35034,2.35053,2.3503,2.3503,17400000.0
2007-03-14 17:02:00,2.35016,2.35032,2.34996,2.35007,40700000.0
2007-03-14 17:03:00,2.35004,2.3502,2.3499,2.35007,27200000.0
2007-03-14 17:04:00,2.3501,2.35024,2.35008,2.35008,26400000.0
2007-03-14 17:05:00,2.34999,2.35027,2.34995,2.35027,20800000.0
2007-03-14 17:06:00,2.35019,2.35019,2.34987,2.35001,56200000.0
2007-03-14 17:07:00,2.35011,2.3504,2.34996,2.35024,31000000.0
2007-03-14 17:08:00,2.35021,2.35063,2.35021,2.35062,35500000.0
2007-03-14 17:09:00,2.35066,2.35066,2.35051,2.3506,34200000.0
2007-03-14 17:10:00,2.35048,2.35056,2.35032,2.35034,31600000.0
2007-03-14 17:11:00,2.35045,2.35087,2.35045,2.35059,45900000.0
2007-03-14 17:12:00,2.35048,2.35048,2.3501,2.35023,32500000.0
2007-03-14 17:13:00,2.35031,2.35031,2.35006,2.35008,37700000.0
2007-03-14 17:14:00,2.34993,2.34993,2.34977,2.34989,17100000.0
2007-03-14 17:15:00,2.34986,2.3504,2.34986,2.3504,17500000.0
2007-03-14 17:16:00,2.35062,2.35078,2.35056,2.35075,33900000.0
2007-03-14 17:17:00,2.35095,2.35106,2.35088,2.35088,32400000.0
2007-03-14 17:18:00,2.35078,2.35115,2.35078,2.35115,17200000.0
2007-03-14 17:19:00,2.35131,2.35198,2.35118,2.35184,42500000.0
2007-03-14 17:20:00,2.35208,2.35276,2.35208,2.35265,36500000.0
2007-03-14 17:21:00,2.35248,2.35271,2.3524,2.3524,48100000.0
2007-03-14 17:22:00,2.35217,2.35217,2.35182,2.35182,16400000.0
2007-03-14 17:23:00,2.35195,2.35195,2.35157,2.35168,47899999.0
2007-03-14 17:24:00,2.35176,2.35182,2.35155,2.35172,49600000.0
2007-03-14 17:25:00,2.35175,2.35189,2.35141,2.35145,36900000.0
2007-03-14 17:26:00,2.35135,2.35157,2.35135,2.35156,24300000.0
2007-03-14 17:27:00,2.35158,2.35158,2.35141,2.35149,53699999.0
2007-03-14 17:28:00,2.35145,2.35167,2.35134,2.35165,38900000.0
2007-03-14 17:29:00,2.35165,2.35186,2.35155,2.35157,32600000.0
2007-03-14 17:30:00,2.35163,2.35299,2.35163,2.35265,42400000.0
2007-03-14 17:31:00,2.35294,2.35294,2.35261,2.35261,40700000.0
2007-03-14 17:32:00,2.35268,2.35283,2.35263,2.35263,19700000.0
2007-03-14 17:33:00,2.35249,2.35261,2.3519,2.35207,51600000.0
2007-03-14 17:34:00,2.3517,2.3517,2.35092,2.35092,43900000.0
2007-03-14 17:35:00,2.35107,2.35155,2.35107,2.35155,14400000.0
2007-03-14 17:36:00,2.35137,2.35137,2.35099,2.35117,23300000.0
2007-03-14 17:37:00,2.35112,2.35122,2.35103,2.35103,30100000.0
2007-03-14 17:38:00,2.35125,2.3517,2.35125,2.3517,51000000.0
2007-03-14 17:39:00,2.35161,2.35162,2.35135,2.35135,43400001.0
2007-03-14 17:40:00,2.35152,2.35176,2.35147,2.35162,36500000.0
2007-03-14 17:41:00,2.35179,2.35189,2.35161,2.35172,42700000.0
2007-03-14 17:42:00,2.35186,2.35191,2.35174,2.35179,20600000.0
2007-03-14 17:43:00,2.35177,2.3518,2.3516,2.35165,24400000.0
2007-03-14 17:44:00,2.3517,2.35175,2.35132,2.35145,42800000.0
2007-03-14 17:45:00,2.35121,2.35122,2.35103,2.35103,36000000.0
2007-03-14 17:46:00,2.35094,2.35094,2.35051,2.35051,53200001.0
2007-03-14 17:47:00,2.35032,2.35048,2.34941,2.34941,24800000.0
2007-03-14 17:48:00,2.34902,2.34941,2.34901,2.34933,49600000.0
2007-03-14 17:49:00,2.34925,2.34951,2.34925,2.34941,22400000.0
2007-03-14 17:50:00,2.34958,2.34975,2.3495,2.34967,42500000.0
2007-03-14 17:51:00,2.34974,2.34974,2.34919,2.34919,29500000.0
2007-03-14 17:52:00,2.34906,2.34914,2.34872,2.34873,55900000.0
2007-03-14 17:53:00,2.34858,2.34864,2.34829,2.34855,43600001.0
2007-03-14 17:54:00,2.34865,2.34865,2.34817,2.34845,37600000.0
2007-03-14 17:55:00,2.34866,2.34886,2.34866,2.34886,7200000.0
2007-03-14 17:56:00,2.3492,2.34933,2.34849,2.34853,31100000.0
2007-03-14 17:57:00,2.34851,2.34851,2.34819,2.34833,19400000.0
2007-03-14 17:58:00,2.34836,2.34844,2.34806,2.34806,23700000.0
2007-03-14 17:59:00,2.34766,2.34766,2.34676,2.34687,21900000.0
2007-03-14 18:00:00,2.34716,2.34737,2.34647,2.34647,32000000.0
2007-03-14 18:01:00,2.34639,2.34639,2.34532,2.34532,281600001.0
2007-03-14 18:02:00,2.34538,2.34558,2.34497,2.34501,370600000.0
2007-03-14 18:03:00,2.3449,2.34496,2.34444,2.34458,431400000.0
2007-03-14 18:04:00,2.34444,2.34476,2.34367,2.34439,307300000.0
2007-03-14 18:05:00,2.34459,2.34506,2.34438,2.34482,180800000.0
2007-03-14 18:06:00,2.3449,2.34514,2.34479,2.34503,431899999.0
2007-03-14 18:07:00,2.34503,2.3452,2.34482,2.3452,403100000.0
2007-03-14 18:08:00,2.34495,2.34502,2.34447,2.34447,386800000.0
2007-03-14 18:09:00,2.34444,2.34473,2.34428,2.34461,260200000.0
2007-03-14 18:10:00,2.34466,2.34472,2.344,2.3442,334200000.0
2007-03-14 18:11:00,2.34406,2.34409,2.34356,2.34373,256600000.0
2007-03-14 18:12:00,2.34356,2.34383,2.3432,2.34333,160200000.0
2007-03-14 18:13:00,2.34308,2.34336,2.34258,2.34258,138100000.0
2007-03-14 18:14:00,2.34221,2.34221,2.34038,2.34052,295400000.0
2007-03-14 18:15:00,2.34052,2.3416,2.34052,2.34146,369300000.0
2007-03-14 18:16:00,2.34156,2.34169,2.34114,2.34114,378700001.0
2007-03-14 18:17:00,2.34125,2.34189,2.34107,2.34178,217300000.0
2007-03-14 18:18:00,2.34201,2.34281,2.34187,2.34281,104800000.0
2007-03-14 18:19:00,2.34283,2.34307,2.34235,2.34255,267000000.0
2007-03-14 18:20:00,2.34241,2.34241,2.34175,2.34175,159300000.0
2007-03-14 18:21:00,2.34163,2.34199,2.34139,2.34199,217400000.0
2007-03-14 18:22:00,2.34195,2.34195,2.34132,2.34141,175000000.0
2007-03-14 18:23:00,2.34115,2.34125,2.34063,2.34083,272100000.0
2007-03-14 18:24:00,2.34068,2.34082,2.34041,2.34058,302200000.0
2007-03-14 18:25:00,2.34062,2.34087,2.34048,2.34077,324500000.0
2007-03-14 18:26:00,2.34092,2.3413,2.3408,2.3408,312300000.0
2007-03-14 18:27:00,2.34066,2.34103,2.34064,2.34089,348899999.0
2007-03-14 18:28:00,2.341,2.34156,2.341,2.34156,224300000.0
2007-03-14 18:29:00,2.34159,2.34197,2.34146,2.34168,250999999.0
2007-03-14 18:30:00,2.34187,2.34247,2.34177,2.34227,280300000.0
2007-03-14 18:31:00,2.34245,2.34258,2.34238,2.34248,207500000.0
2007-03-14 18:32:00,2.34235,2.3425,2.34216,2.34236,186500001.0
2007-03-14 18:33:00,2.34246,2.3426,2.34234,2.3424,274300000.0
2007-03-14 18:34:00,2.34242,2.34271,2.34234,2.34251,356100000.0
2007-03-14 18:35:00,2.34258,2.3427,2.34251,2.34251,131300000.0
2007-03-14 18:36:00,2.34257,2.34298,2.34257,2.34292,123000000.0
2007-03-14 18:37:00,2.34293,2.34325,2.34277,2.3432,74100000.0
2007-03-14 18:38:00,2.34338,2.34357,2.34338,2.34357,107300000.0
2007-03-14 18:39:00,2.34361,2.34402,2.34352,2.3437,170100000.0
2007-03-14 18:40:00,2.34391,2.34417,2.3437,2.34403,209799999.0
2007-03-14 18:41:00,2.34407,2.34407,2.34364,2.34364,151900000.0
2007-03-14 18:42:00,2.34356,2.34372,2.34324,2.34329,94700000.0
2007-03-14 18:43:00,2.34303,2.34312,2.34282,2.34293,76300000.0
2007-03-14 18:44:00,2.3431,2.34332,2.34296,2.34325,136200000.0
2007-03-14 18:45:00,2.34335,2.34335,2.343,2.343,67100000.0
2007-03-14 18:46:00,2.34286,2.34286,2.34231,2.34231,29500000.0
2007-03-14 18:47:00,2.34217,2.34256,2.34217,2.34256,49700000.0
2007-03-14 18:48:00,2.34252,2.34317,2.34233,2.34317,85000000.0
2007-03-14 18:49:00,2.34341,2.34341,2.34318,2.34326,33300000.0
2007-03-14 18:50:00,2.34309,2.34309,2.3424,2.3424,37400000.0
2007-03-14 18:51:00,2.34235,2.34265,2.34222,2.34231,200500000.0
2007-03-14 18:52:00,2.3423,2.34241,2.34222,2.34227,186299999.0
2007-03-14 18:53:00,2.34225,2.34234,2.34204,2.34204,102700000.0
2007-03-14 18:54:00,2.34197,2.34233,2.34197,2.34226,134900000.0
2007-03-14 18:55:00,2.34225,2.34271,2.34225,2.34258,174100000.0
2007-03-14 18:56:00,2.34268,2.34276,2.34257,2.34257,30400000.0
2007-03-14 18:57:00,2.34251,2.34285,2.34246,2.34248,87800000.0
2007-03-14 18:58:00,2.34257,2.3428,2.3425,2.3428,239200000.0
2007-03-14 18:59:00,2.34285,2.34307,2.34279,2.3429,186100000.0
2007-03-14 19:00:00,2.34296,2.34339,2.34286,2.34339,61600000.0
2007-03-14 19:01:00,2.3433,2.34343,2.3433,2.3434,20000000.0
2007-03-14 19:02:00,2.34357,2.34425,2.34357,2.34412,197600000.0
2007-03-14 19:03:00,2.34401,2.34409,2.34347,2.34347,80100000.0
2007-03-14 19:04:00,2.34347,2.34363,2.34343,2.34343,61900000.0
2007-03-14 19:05:00,2.34332,2.34341,2.34317,2.34336,53200000.0
2007-03-14 19:06:00,2.34323,2.34377,2.34322,2.34359,237399999.0
2007-03-14 19:07:00,2.3436,2.34385,2.3436,2.34385,128800000.0
2007-03-14 19:08:00,2.34406,2.3443,2.34402,2.34418,193300001.0
2007-03-14 19:09:00,2.34385,2.34432,2.34385,2.34395,136400000.0
2007-03-14 19:10:00,2.34399,2.34513,2.34399,2.34513,97100000.0
2007-03-14 19:11:00,2.34546,2.34667,2.34546,2.3466,48800000.0
2007-03-14 19:12:00,2.3467,2.34677,2.34652,2.34677,41000000.0
2007-03-14 19:13:00,2.34671,2.34671,2.34605,2.34605,138100000.0
2007-03-14 19:14:00,2.3461,2.3463,2.34609,2.34609,94000000.0
2007-03-14 19:15:00,2.34605,2.34642,2.346,2.34626,108400000.0
2007-03-14 19:16:00,2.34642,2.34645,2.34608,2.34613,44100000.0
2007-03-14 19:17:00,2.34618,2.3464,2.3461,2.34618,50100000.0
2007-03-14 19:18:00,2.34632,2.34687,2.34623,2.34687,133000000.0
2007-03-14 19:19:00,2.34701,2.34719,2.34695,2.347,113600001.0
2007-03-14 19:20:00,2.3472,2.34797,2.3472,2.34794,116700000.0
2007-03-14 19:21:00,2.3481,2.34848,2.3481,2.34816,101800000.0
2007-03-14 19:22:00,2.34801,2.34801,2.34738,2.34738,75600000.0
2007-03-14 19:23:00,2.34724,2.34735,2.34699,2.34699,180200000.0
2007-03-14 19:24:00,2.34688,2.34688,2.34667,2.34677,104200000.0
2007-03-14 19:25:00,2.3469,2.34807,2.3469,2.34807,75100000.0
2007-03-14 19:26:00,2.34819,2.34862,2.34811,2.34851,143200000.0
2007-03-14 19:27:00,2.34857,2.34904,2.34849,2.34849,107900000.0
2007-03-14 19:28:00,2.34826,2.34826,2.34804,2.34817,81899999.0
2007-03-14 19:29:00,2.34825,2.34835,2.34811,2.34825,106000000.0
2007-03-14 19:30:00,2.34821,2.34832,2.34805,2.34811,163800000.0
2007-03-14 19:31:00,2.34791,2.34791,2.34764,2.34769,84600000.0
2007-03-14 19:32:00,2.34761,2.34765,2.34745,2.34765,131500001.0
2007-03-14 19:33:00,2.34777,2.34792,2.34772,2.34775,60100000.0
2007-03-14 19:34:00,2.34771,2.34771,2.34687,2.3472,130000000.0
2007-03-14 19:35:00,2.3472,2.3474,2.34707,2.34714,136300000.0
2007-03-14 19:36:00,2.34716,2.34737,2.34713,2.34713,151900000.0
2007-03-14 19:37:00,2.34723,2.34724,2.34705,2.34707,46400000.0
2007-03-14 19:38:00,2.34709,2.34756,2.34709,2.34717,32100000.0
2007-03-14 19:39:00,2.3475,2.3477,2.34747,2.3477,41600000.0
2007-03-14 19:40:00,2.34771,2.34772,2.34748,2.34748,90200000.0
2007-03-14 19:41:00,2.34736,2.34742,2.34713,2.34732,115700000.0
2007-03-14 19:42:00,2.3476,2.34875,2.3476,2.34868,85600000.0
2007-03-14 19:43:00,2.34876,2.34941,2.3487,2.34941,42900000.0
2007-03-14 19:44:00,2.34953,2.34984,2.34939,2.34983,91000000.0
2007-03-14 19:45:00,2.34982,2.34997,2.3496,2.34997,34000000.0
2007-03-14 19:46:00,2.35016,2.3503,2.34952,2.34952,87200000.0
2007-03-14 19:47:00,2.34934,2.34934,2.34914,2.34918,27400000.0
2007-03-14 19:48:00,2.34907,2.34913,2.34859,2.34861,75600000.0
2007-03-14 19:49:00,2.34873,2.3491,2.34873,2.3491,113400000.0
2007-03-14 19:50:00,2.349,2.34902,2.34866,2.34874,75400000.0
2007-03-14 19:51:00,2.34875,2.34879,2.34856,2.34877,118600000.0
2007-03-14 19:52:00,2.34879,2.34902,2.34879,2.34902,57400000.0
2007-03-14 19:53:00,2.34906,2.3491,2.34888,2.34891,31500000.0
2007-03-14 19:54:00,2.3491,2.34923,2.3488,2.34895,73200000.0
2007-03-14 19:55:00,2.34858,2.34858,2.34787,2.34789,26500000.0
2007-03-14 19:56:00,2.34781,2.34796,2.34748,2.34756,75400000.0
2007-03-14 19:57:00,2.34753,2.34764,2.34741,2.34756,132300000.0
2007-03-14 19:58:00,2.34765,2.34792,2.34765,2.34782,116100000.0
2007-03-14 19:59:00,2.3478,2.3478,2.34764,2.34772,133700000.0
2007-03-14 20:00:00,2.34785,2.34834,2.34785,2.34834,57200000.0
2007-03-14 20:01:00,2.34864,2.34897,2.34864,2.34871,85100000.0
2007-03-14 20:02:00,2.34863,2.34868,2.34833,2.34836,43900000.0
2007-03-14 20:03:00,2.34837,2.34842,2.34829,2.34829,19200000.0
2007-03-14 20:04:00,2.34824,2.3483,2.34815,2.34825,60100000.0
2007-03-14 20:05:00,2.34827,2.34863,2.34827,2.3485,21900000.0
2007-03-14 20:06:00,2.34844,2.34882,2.34844,2.34859,46800000.0
2007-03-14 20:07:00,2.34876,2.34883,2.34855,2.34857,50600000.0
2007-03-14 20:08:00,2.34858,2.34891,2.34855,2.34855,89100000.0
2007-03-14 20:09:00,2.34858,2.34858,2.3484,2.3484,25600000.0
2007-03-14 20:10:00,2.34842,2.3485,2.34838,2.3485,29900000.0
2007-03-14 20:11:00,2.34832,2.34837,2.34814,2.34826,55000000.0
2007-03-14 20:12:00,2.34807,2.34845,2.34807,2.34844,161100000.0
2007-03-14 20:13:00,2.34853,2.34897,2.34847,2.34883,153900000.0
2007-03-14 20:14:00,2.34873,2.34873,2.34842,2.34844,112200000.0
2007-03-14 20:15:00,2.34852,2.34876,2.34852,2.34864,221000000.0
2007-03-14 20:16:00,2.3488,2.3491,2.34871,2.34909,120500000.0
2007-03-14 20:17:00,2.3491,2.34987,2.34907,2.34987,31100000.0
2007-03-14 20:18:00,2.35003,2.35003,2.34957,2.34959,69000000.0
2007-03-14 20:19:00,2.34967,2.35055,2.34967,2.35055,160300000.0
2007-03-14 20:20:00,2.3506,2.3508,2.35021,2.35075,176900000.0
2007-03-14 20:21:00,2.35077,2.35106,2.35077,2.35093,93400000.0
2007-03-14 20:22:00,2.35079,2.35083,2.35064,2.35072,83300000.0
2007-03-14 20:23:00,2.35078,2.35135,2.35078,2.35133,143200000.0
2007-03-14 20:24:00,2.35131,2.3515,2.35115,2.35145,48300000.0
2007-03-14 20:25:00,2.3514,2.35152,2.3513,2.35147,176800000.0
2007-03-14 20:26:00,2.35148,2.3516,2.35098,2.35113,153100000.0
2007-03-14 20:27:00,2.35093,2.35096,2.3506,2.35072,102300000.0
2007-03-14 20:28:00,2.35063,2.35063,2.35001,2.35014,229199999.0
2007-03-14 20:29:00,2.35024,2.35033,2.35004,2.3503,174900000.0
2007-03-14 20:30:00,2.35031,2.35044,2.35016,2.3502,330900000.0
2007-03-14 20:31:00,2.35004,2.35034,2.35,2.35012,171800000.0
2007-03-14 20:32:00,2.35022,2.35039,2.34993,2.35039,326700000.0
2007-03-14 20:33:00,2.35027,2.35095,2.35027,2.35095,93700000.0
2007-03-14 20:34:00,2.35108,2.35135,2.35094,2.35124,110000000.0
2007-03-14 20:35:00,2.35137,2.35158,2.35113,2.3513,68000000.0
2007-03-14 20:36:00,2.35141,2.35151,2.35139,2.35142,44700000.0
2007-03-14 20:37:00,2.35135,2.35152,2.35132,2.35135,129500000.0
2007-03-14 20:38:00,2.35139,2.35152,2.35131,2.35145,192399999.0
2007-03-14 20:39:00,2.35163,2.35288,2.35163,2.35261,117600000.0
2007-03-14 20:40:00,2.35289,2.35298,2.35227,2.35231,185499999.0
2007-03-14 20:41:00,2.35228,2.35256,2.35192,2.35192,135200000.0
2007-03-14 20:42:00,2.3519,2.35233,2.35185,2.35192,79700000.0
2007-03-14 20:43:00,2.35205,2.35291,2.3519,2.35259,103300000.0
2007-03-14 20:44:00,2.35262,2.353,2.35258,2.35281,192900000.0
2007-03-14 20:45:00,2.35291,2.35301,2.35278,2.35299,59900000.0
2007-03-14 20:46:00,2.35285,2.35303,2.35266,2.35267,21200000.0
2007-03-14 20:47:00,2.35252,2.35276,2.35228,2.35232,153600000.0
2007-03-14 20:48:00,2.35229,2.35243,2.35218,2.35237,240700000.0
2007-03-14 20:49:00,2.35248,2.35269,2.35241,2.35246,114000000.0
2007-03-14 20:50:00,2.35242,2.35258,2.3523,2.35233,159400000.0
2007-03-14 20:51:00,2.35235,2.35252,2.35229,2.35248,98100000.0
2007-03-14 20:52:00,2.35244,2.35244,2.35219,2.3522,151100000.0
2007-03-14 20:53:00,2.35222,2.35253,2.35221,2.35225,228600001.0
2007-03-14 20:54:00,2.35239,2.35246,2.35212,2.35225,173500000.0
2007-03-14 20:55:00,2.3522,2.35224,2.35187,2.35187,33100000.0
2007-03-14 20:56:00,2.35176,2.35189,2.35161,2.35177,257500000.0
2007-03-14 20:57:00,2.3518,2.35186,2.35157,2.35178,346600000.0
2007-03-14 20:58:00,2.35185,2.35199,2.35169,2.3519,186700000.0
2007-03-14 20:59:00,2.35178,2.35187,2.35138,2.35157,246500000.0
2007-03-14 21:00:00,2.35141,2.35141,2.3509,2.3509,256800000.0
2007-03-14 21:01:00,2.35096,2.35114,2.35092,2.35104,327800001.0
2007-03-14 21:02:00,2.35114,2.35139,2.35093,2.35093,110200000.0
2007-03-14 21:03:00,2.35094,2.35109,2.35078,2.35093,96600000.0
2007-03-14 21:04:00,2.35098,2.35098,2.35089,2.35098,56900000.0
2007-03-14 21:05:00,2.35101,2.35117,2.35101,2.35117,62900000.0
2007-03-14 21:06:00,2.3512,2.35134,2.35116,2.35125,66700000.0
2007-03-14 21:07:00,2.35121,2.35141,2.35109,2.35131,27500000.0
2007-03-14 21:08:00,2.3512,2.3515,2.35114,2.3515,22000000.0
2007-03-14 21:09:00,2.35162,2.35165,2.35151,2.35165,36400000.0
2007-03-14 21:10:00,2.35176,2.35181,2.35172,2.35173,71400000.0
2007-03-14 21:11:00,2.35175,2.35213,2.35172,2.35213,176200000.0
2007-03-14 21:12:00,2.35202,2.3522,2.35196,2.3522,43300000.0
2007-03-14 21:13:00,2.35232,2.35289,2.35232,2.35256,133300000.0
2007-03-14 21:14:00,2.35279,2.35299,2.3527,2.35285,155500000.0
2007-03-14 21:15:00,2.35275,2.35302,2.35272,2.35289,191100000.0
2007-03-14 21:16:00,2.35297,2.35325,2.35266,2.35325,82500000.0
2007-03-14 21:17:00,2.35339,2.35363,2.35311,2.3535,161400000.0
2007-03-14 21:18:00,2.35361,2.35393,2.35361,2.35382,116600000.0
2007-03-14 21:19:00,2.35386,2.35413,2.35386,2.35397,88000000.0
2007-03-14 21:20:00,2.35398,2.3542,2.35367,2.35394,262200000.0
2007-03-14 21:21:00,2.35397,2.35403,2.35346,2.3537,239900000.0
2007-03-14 21:22:00,2.35382,2.35385,2.35356,2.35362,176600000.0
2007-03-14 21:23:00,2.3537,2.35379,2.35343,2.35379,129900000.0
2007-03-14 21:24:00,2.35397,2.35467,2.35397,2.35459,80900000.0
2007-03-14 21:25:00,2.35466,2.35537,2.35466,2.35484,63600000.0
2007-03-14 21:26:00,2.35473,2.3548,2.35449,2.3548,40500000.0
2007-03-14 21:27:00,2.35479,2.35482,2.35454,2.35454,60400000.0
2007-03-14 21:28:00,2.35457,2.35465,2.35442,2.35457,92400000.0
2007-03-14 21:29:00,2.35467,2.35477,2.3546,2.35462,37900000.0
2007-03-14 21:30:00,2.35489,2.35502,2.35473,2.35493,33300000.0
2007-03-14 21:31:00,2.35505,2.35508,2.35471,2.35471,23800000.0
2007-03-14 21:32:00,2.35466,2.35466,2.35426,2.35448,193100000.0
2007-03-14 21:33:00,2.35428,2.35457,2.35428,2.35436,65600000.0
2007-03-14 21:34:00,2.35444,2.35449,2.35421,2.35421,155199999.0
2007-03-14 21:35:00,2.35416,2.35423,2.35403,2.35405,37700000.0
2007-03-14 21:36:00,2.35385,2.35385,2.35363,2.35363,12600000.0
2007-03-14 21:37:00,2.3533,2.3533,2.35293,2.35293,58400000.0
2007-03-14 21:38:00,2.35286,2.35308,2.35281,2.35306,59600000.0
2007-03-14 21:39:00,2.35299,2.35319,2.35299,2.35315,22200000.0
2007-03-14 21:40:00,2.35321,2.35328,2.35309,2.35316,29600000.0
2007-03-14 21:41:00,2.35313,2.35388,2.35313,2.35385,20000000.0
2007-03-14 21:42:00,2.35383,2.35387,2.35364,2.35377,79600000.0
2007-03-14 21:43:00,2.35366,2.35366,2.35337,2.35337,87400000.0
2007-03-14 21:44:00,2.35342,2.35347,2.35301,2.35329,104200000.0
2007-03-14 21:45:00,2.35332,2.35332,2.35312,2.35318,94900000.0
2007-03-14 21:46:00,2.35325,2.35329,2.35305,2.3531,74200000.0
2007-03-14 21:47:00,2.35309,2.35328,2.35292,2.353,164700000.0
2007-03-14 21:48:00,2.35297,2.35324,2.35297,2.35312,47100000.0
2007-03-14 21:49:00,2.35319,2.3538,2.35314,2.35377,112500000.0
2007-03-14 21:50:00,2.35382,2.35382,2.35347,2.35347,22800000.0
2007-03-14 21:51:00,2.35351,2.35375,2.35329,2.35329,43100000.0
2007-03-14 21:52:00,2.3533,2.35343,2.35311,2.35343,106400000.0
2007-03-14 21:53:00,2.35362,2.35482,2.35362,2.35467,48000000.0
2007-03-14 21:54:00,2.35476,2.35484,2.35451,2.35461,43500000.0
2007-03-14 21:55:00,2.35478,2.35487,2.35461,2.35473,56100000.0
2007-03-14 21:56:00,2.3547,2.355,2.3547,2.35498,45200000.0
2007-03-14 21:57:00,2.35487,2.35487,2.35469,2.35469,37700000.0
2007-03-14 21:58:00,2.35462,2.35462,2.35422,2.35422,28400000.0
2007-03-14 21:59:00,2.35419,2.35424,2.35362,2.35375,173300000.0
2007-03-14 22:00:00,2.35345,2.35385,2.35319,2.35339,61200000.0
2007-03-14 22:01:00,2.35349,2.35358,2.3523,2.3523,48900000.0
2007-03-14 22:02:00,2.35201,2.35277,2.35201,2.35271,116900000.0
2007-03-14 22:03:00,2.35271,2.35295,2.35255,2.35295,26600000.0
2007-03-14 22:04:00,2.35291,2.35291,2.35269,2.35281,91900000.0
2007-03-14 22:05:00,2.35284,2.353,2.35279,2.35295,87300000.0
2007-03-14 22:06:00,2.35308,2.35315,2.35295,2.35295,20100000.0
2007-03-14 22:07:00,2.35313,2.35326,2.35313,2.35326,24600000.0
2007-03-14 22:08:00,2.35329,2.35334,2.35321,2.35327,34800000.0
2007-03-14 22:09:00,2.35329,2.35331,2.35312,2.35316,48900000.0
2007-03-14 22:10:00,2.35328,2.35338,2.35325,2.35338,32900000.0
2007-03-14 22:11:00,2.35346,2.35355,2.35329,2.35336,35700000.0
2007-03-14 22:12:00,2.3534,2.3534,2.35322,2.35325,62200000.0
2007-03-14 22:13:00,2.35318,2.35318,2.35305,2.35305,27000000.0
2007-03-14 22:14:00,2.35303,2.35322,2.35303,2.35314,16000000.0
2007-03-14 22:15:00,2.35321,2.35346,2.35319,2.35319,100800000.0
2007-03-14 22:16:00,2.35311,2.35311,2.3528,2.3528,159200000.0
2007-03-14 22:17:00,2.35302,2.35302,2.35301,2.35301,7200000.0
2007-03-14 22:18:00,2.35319,2.35345,2.35319,2.35329,38000000.0
2007-03-14 22:19:00,2.3532,2.3532,2.35293,2.35306,43700000.0
2007-03-14 22:20:00,2.35306,2.35307,2.35297,2.35299,38700000.0
2007-03-14 22:21:00,2.35309,2.35323,2.35303,2.35323,38000000.0
2007-03-14 22:22:00,2.35327,2.35353,2.35322,2.35325,85200000.0
2007-03-14 22:23:00,2.35322,2.35337,2.35306,2.35331,71300000.0
2007-03-14 22:24:00,2.35333,2.35363,2.3533,2.35349,42500000.0
2007-03-14 22:25:00,2.35362,2.35371,2.35344,2.35368,52000000.0
2007-03-14 22:26:00,2.35381,2.35383,2.35379,2.35383,16200000.0
2007-03-14 22:27:00,2.35381,2.35383,2.35372,2.35375,19400000.0
2007-03-14 22:28:00,2.35384,2.35401,2.35383,2.354,34500000.0
2007-03-14 22:29:00,2.35392,2.35392,2.35372,2.35392,137300000.0
2007-03-14 22:30:00,2.35388,2.35412,2.3537,2.35377,108300000.0
2007-03-14 22:31:00,2.35375,2.35375,2.35363,2.35365,32500000.0
2007-03-14 22:32:00,2.3536,2.3536,2.35314,2.35317,36400000.0
2007-03-14 22:33:00,2.35318,2.35333,2.35315,2.35318,57300000.0
2007-03-14 22:34:00,2.35318,2.35341,2.35314,2.35317,84500000.0
2007-03-14 22:35:00,2.35332,2.35343,2.35303,2.35303,44300000.0
2007-03-14 22:36:00,2.35323,2.35323,2.35308,2.35317,18500000.0
2007-03-14 22:37:00,2.3532,2.3534,2.3532,2.3534,37300000.0
2007-03-14 22:38:00,2.35353,2.3538,2.35353,2.35366,51600000.0
2007-03-14 22:39:00,2.35378,2.35378,2.35356,2.35364,38400000.0
2007-03-14 22:40:00,2.35367,2.35398,2.35365,2.35366,39600000.0
2007-03-14 22:41:00,2.35357,2.35378,2.35356,2.35356,37800000.0
2007-03-14 22:42:00,2.35351,2.35362,2.35337,2.35337,48300000.0
2007-03-14 22:43:00,2.35335,2.35364,2.35333,2.35347,144000000.0
2007-03-14 22:44:00,2.35347,2.35363,2.35339,2.35352,98400000.0
2007-03-14 22:45:00,2.35349,2.35356,2.35337,2.35337,41100000.0
2007-03-14 22:46:00,2.35356,2.35427,2.35356,2.35427,79300000.0
2007-03-14 22:47:00,2.35436,2.35449,2.35433,2.3544,52700000.0
2007-03-14 22:48:00,2.35432,2.35433,2.35408,2.35427,46100000.0
2007-03-14 22:49:00,2.35425,2.35431,2.354,2.35412,67100000.0
2007-03-14 22:50:00,2.35416,2.35446,2.35416,2.35435,20200000.0
2007-03-14 22:51:00,2.35429,2.35444,2.35407,2.35414,77299999.0
2007-03-14 22:52:00,2.35409,2.35439,2.35409,2.35422,73300000.0
2007-03-14 22:53:00,2.35419,2.35452,2.35419,2.35447,32100000.0
2007-03-14 22:54:00,2.35439,2.35451,2.35429,2.35451,32600000.0
2007-03-14 22:55:00,2.35464,2.3552,2.35464,2.35519,48500000.0
2007-03-14 22:56:00,2.35525,2.35539,2.35518,2.35539,23900000.0
2007-03-14 22:57:00,2.3554,2.35559,2.35529,2.3554,19100000.0
2007-03-14 22:58:00,2.35507,2.3555,2.35504,2.35518,37000000.0
2007-03-14 22:59:00,2.35473,2.35483,2.35471,2.3548,33700000.0
2007-03-14 23:00:00,2.35509,2.35538,2.35509,2.35538,10400000.0
2007-03-14 23:01:00,2.35571,2.35609,2.35558,2.35558,51400000.0
2007-03-14 23:02:00,2.35579,2.35608,2.35579,2.35608,44300000.0
2007-03-14 23:03:00,2.35602,2.35602,2.35577,2.35577,27300000.0
2007-03-14 23:04:00,2.35596,2.35606,2.35596,2.35601,14400000.0
2007-03-14 23:05:00,2.35622,2.35676,2.35622,2.3567,24600000.0
2007-03-14 23:06:00,2.35652,2.35671,2.35564,2.35605,66300000.0
2007-03-14 23:07:00,2.3559,2.3564,2.35585,2.3564,16000000.0
2007-03-14 23:08:00,2.35676,2.35692,2.3566,2.3566,41300000.0
2007-03-14 23:09:00,2.35653,2.35686,2.35642,2.35686,21400000.0
2007-03-14 23:10:00,2.3567,2.3567,2.35643,2.35643,43800000.0
2007-03-14 23:11:00,2.35628,2.3566,2.35607,2.35645,23800000.0
2007-03-14 23:12:00,2.35636,2.3564,2.35585,2.35585,30000000.0
2007-03-14 23:13:00,2.35596,2.35617,2.35592,2.35614,18300000.0
2007-03-14 23:14:00,2.35603,2.35621,2.35599,2.35612,38100000.0
2007-03-14 23:15:00,2.35624,2.35632,2.35609,2.35624,30400000.0
2007-03-14 23:16:00,2.35601,2.35636,2.35601,2.3562,46900001.0
2007-03-14 23:17:00,2.35608,2.35633,2.35608,2.35633,15800000.0
2007-03-14 23:18:00,2.35655,2.35655,2.35626,2.3564,19300000.0
2007-03-14 23:19:00,2.35655,2.35682,2.35647,2.35662,54500000.0
2007-03-14 23:20:00,2.35664,2.35683,2.35646,2.35683,36900000.0
2007-03-14 23:21:00,2.35686,2.35702,2.35675,2.35688,28700000.0
2007-03-14 23:22:00,2.35673,2.35673,2.3562,2.3562,28400000.0
2007-03-14 23:23:00,2.35614,2.35621,2.35591,2.35618,53600000.0
2007-03-14 23:24:00,2.35623,2.35683,2.35623,2.35683,36100000.0
2007-03-14 23:25:00,2.3569,2.35692,2.35662,2.35681,53100000.0
2007-03-14 23:26:00,2.35672,2.35713,2.35672,2.35683,35100000.0
2007-03-14 23:27:00,2.35681,2.35706,2.35678,2.35695,34400000.0
2007-03-14 23:28:00,2.35691,2.35697,2.35645,2.35645,56000000.0
2007-03-14 23:29:00,2.3565,2.3568,2.3565,2.35674,19200000.0
2007-03-14 23:30:00,2.35684,2.35734,2.35684,2.35734,25400000.0
2007-03-14 23:31:00,2.35711,2.35711,2.35691,2.35703,27800000.0
2007-03-14 23:32:00,2.35718,2.35742,2.35714,2.35742,30300000.0
2007-03-14 23:33:00,2.35753,2.3577,2.35751,2.35751,49800000.0
2007-03-14 23:34:00,2.35761,2.35788,2.35749,2.35781,35900001.0
2007-03-14 23:35:00,2.35779,2.35779,2.35743,2.35764,51700000.0
2007-03-14 23:36:00,2.35772,2.35782,2.35763,2.35772,29200000.0
2007-03-14 23:37:00,2.35746,2.35746,2.35704,2.35704,12000000.0
2007-03-14 23:38:00,2.35705,2.35756,2.35705,2.35756,15600000.0
2007-03-14 23:39:00,2.35761,2.35779,2.35755,2.35763,38000000.0
2007-03-14 23:40:00,2.35748,2.35748,2.35747,2.35747,8700000.0
2007-03-14 23:41:00,2.35734,2.35737,2.35718,2.35718,35200000.0
2007-03-14 23:42:00,2.35724,2.35725,2.35716,2.35725,31900000.0
2007-03-14 23:43:00,2.35733,2.35743,2.35721,2.35721,20700000.0
2007-03-14 23:44:00,2.35722,2.35744,2.35715,2.3572,28300000.0
2007-03-14 23:45:00,2.35717,2.35717,2.3571,2.3571,21800000.0
2007-03-14 23:46:00,2.35712,2.3572,2.35705,2.3572,36700000.0
2007-03-14 23:47:00,2.35716,2.35716,2.35671,2.35682,32500000.0
2007-03-14 23:48:00,2.35677,2.35684,2.35669,2.35684,25600000.0
2007-03-14 23:49:00,2.35685,2.35685,2.35679,2.35685,24300000.0
2007-03-14 23:50:00,2.357,2.35702,2.35683,2.35683,29500000.0
2007-03-14 23:51:00,2.35694,2.35703,2.35676,2.35676,41600000.0
2007-03-14 23:52:00,2.3567,2.35703,2.35659,2.35701,24200000.0
2007-03-14 23:53:00,2.35707,2.35715,2.3569,2.35706,24800000.0
2007-03-14 23:54:00,2.35723,2.35748,2.3572,2.35737,22700000.0
2007-03-14 23:55:00,2.35724,2.35742,2.35723,2.35723,18900000.0
2007-03-14 23:56:00,2.35725,2.35725,2.35666,2.35671,41100000.0
2007-03-14 23:57:00,2.3567,2.3567,2.35637,2.35646,33100000.0
2007-03-14 23:58:00,2.35646,2.35658,2.35619,2.35638,20500000.0
2007-03-14 23:59:00,2.356,2.356,2.35582,2.356,37200000.0
2007-03-15 00:00:00,2.35593,2.35633,2.35593,2.35628,26300000.0
2007-03-15 00:01:00,2.35621,2.35635,2.35621,2.35622,18700000.0
2007-03-15 00:02:00,2.35618,2.35643,2.35617,2.35625,16200000.0
2007-03-15 00:03:00,2.35627,2.35629,2.35607,2.35612,41300000.0
2007-03-15 00:04:00,2.35626,2.35646,2.35605,2.35616,28300000.0
2007-03-15 00:05:00,2.35613,2.35645,2.35609,2.35645,27800000.0
2007-03-15 00:06:00,2.3565,2.3565,2.35621,2.35641,52300000.0
2007-03-15 00:07:00,2.3566,2.3566,2.35622,2.35627,30300000.0
2007-03-15 00:08:00,2.35619,2.35619,2.35603,2.35613,39000000.0
2007-03-15 00:09:00,2.35616,2.35635,2.35616,2.35631,27000000.0
2007-03-15 00:10:00,2.35641,2.35655,2.35625,2.35625,18000000.0
2007-03-15 00:11:00,2.35608,2.35614,2.3559,2.35609,48700000.0
2007-03-15 00:12:00,2.35628,2.35629,2.35607,2.3561,23200000.0
2007-03-15 00:13:00,2.35614,2.35629,2.35614,2.35629,11200000.0
2007-03-15 00:14:00,2.35629,2.35629,2.35623,2.35623,22100000.0
2007-03-15 00:15:00,2.35619,2.3564,2.35619,2.3564,23700000.0
2007-03-15 00:16:00,2.35629,2.35629,2.35599,2.3561,29300000.0
2007-03-15 00:17:00,2.35604,2.35626,2.35598,2.35605,34700000.0
2007-03-15 00:18:00,2.35602,2.35602,2.35593,2.35593,22200000.0
2007-03-15 00:19:00,2.3561,2.35616,2.356,2.35611,19200000.0
2007-03-15 00:20:00,2.35614,2.3563,2.3561,2.3563,27000000.0
2007-03-15 00:21:00,2.35628,2.35628,2.35627,2.35627,27099999.0
2007-03-15 00:22:00,2.35615,2.35625,2.35609,2.35625,31400000.0
2007-03-15 00:23:00,2.35631,2.3565,2.35631,2.35644,55099999.0
2007-03-15 00:24:00,2.35661,2.35661,2.35632,2.35643,45600000.0
2007-03-15 00:25:00,2.35648,2.35707,2.35646,2.35691,26400000.0
2007-03-15 00:26:00,2.35675,2.35678,2.35661,2.3567,35100000.0
2007-03-15 00:27:00,2.35664,2.35678,2.35664,2.35676,41300000.0
2007-03-15 00:28:00,2.3568,2.3568,2.35649,2.35666,23600000.0
2007-03-15 00:29:00,2.35673,2.35685,2.35671,2.35671,18400000.0
2007-03-15 00:30:00,2.35673,2.35673,2.35662,2.35662,5900000.0
2007-03-15 00:31:00,2.3566,2.3567,2.3566,2.3567,31300000.0
2007-03-15 00:32:00,2.35665,2.3567,2.35657,2.35667,50200000.0
2007-03-15 00:33:00,2.35667,2.35702,2.35667,2.35697,25200000.0
2007-03-15 00:34:00,2.35695,2.35711,2.35686,2.35699,24000000.0
2007-03-15 00:35:00,2.3571,2.35722,2.35701,2.35708,42300000.0
2007-03-15 00:36:00,2.35687,2.357,2.35677,2.357,36100000.0
2007-03-15 00:37:00,2.35691,2.35708,2.35686,2.35695,40000000.0
2007-03-15 00:38:00,2.3571,2.35712,2.35691,2.35709,29600000.0
2007-03-15 00:39:00,2.35714,2.35718,2.35694,2.35695,33700000.0
2007-03-15 00:40:00,2.35698,2.35708,2.35698,2.35701,16200000.0
2007-03-15 00:41:00,2.35725,2.35725,2.35695,2.35705,15900000.0
2007-03-15 00:42:00,2.35712,2.35718,2.35697,2.35697,34200000.0
2007-03-15 00:43:00,2.35715,2.35715,2.3569,2.357,35400001.0
2007-03-15 00:44:00,2.35695,2.35706,2.35695,2.35706,32600000.0
2007-03-15 00:45:00,2.357,2.3571,2.35695,2.35705,17400000.0
2007-03-15 00:46:00,2.35673,2.35702,2.35668,2.3568,21400000.0
2007-03-15 00:47:00,2.35693,2.35707,2.35693,2.357,28000000.0
2007-03-15 00:48:00,2.35705,2.35719,2.35693,2.35719,26500000.0
2007-03-15 00:49:00,2.35716,2.35724,2.35687,2.35708,53100000.0
2007-03-15 00:50:00,2.35718,2.35722,2.35718,2.35722,5400000.0
2007-03-15 00:51:00,2.35717,2.35727,2.35698,2.35727,40300000.0
2007-03-15 00:52:00,2.35717,2.35717,2.35694,2.35695,19400000.0
2007-03-15 00:53:00,2.35691,2.35729,2.35677,2.35729,46300000.0
2007-03-15 00:54:00,2.35752,2.35753,2.35723,2.35733,26600000.0
2007-03-15 00:55:00,2.35737,2.35742,2.35719,2.35721,29300000.0
2007-03-15 00:56:00,2.35714,2.35724,2.35694,2.35694,23800000.0
2007-03-15 00:57:00,2.35691,2.3572,2.35691,2.3572,27800000.0
2007-03-15 00:58:00,2.35705,2.35723,2.35701,2.35708,11000000.0
2007-03-15 00:59:00,2.35713,2.35729,2.35712,2.35726,15300000.0
2007-03-15 01:00:00,2.35715,2.35715,2.35686,2.35689,39300000.0
2007-03-15 01:01:00,2.35693,2.35711,2.35692,2.35711,28400000.0
2007-03-15 01:02:00,2.35684,2.35715,2.35684,2.35703,48700000.0
2007-03-15 01:03:00,2.35689,2.35689,2.35639,2.35639,34300000.0
2007-03-15 01:04:00,2.35613,2.35624,2.35601,2.35601,25600000.0
2007-03-15 01:05:00,2.35607,2.35607,2.35584,2.3559,25200000.0
2007-03-15 01:06:00,2.35573,2.35573,2.35551,2.35558,24500000.0
2007-03-15 01:07:00,2.35539,2.35578,2.35539,2.35578,43000000.0
2007-03-15 01:08:00,2.35569,2.35572,2.35553,2.35571,32600000.0
2007-03-15 01:09:00,2.35563,2.35563,2.35528,2.35528,18400000.0
2007-03-15 01:10:00,2.35538,2.35544,2.35522,2.35539,49800000.0
2007-03-15 01:11:00,2.35538,2.35549,2.35531,2.35549,45500000.0
2007-03-15 01:12:00,2.35528,2.35528,2.3548,2.35493,36300000.0
2007-03-15 01:13:00,2.355,2.35516,2.35492,2.35496,38700000.0
2007-03-15 01:14:00,2.35512,2.35597,2.35512,2.35597,52000000.0
2007-03-15 01:15:00,2.35588,2.35603,2.35575,2.35603,39200000.0
2007-03-15 01:16:00,2.35622,2.35622,2.35561,2.35561,16200000.0
2007-03-15 01:17:00,2.3559,2.35642,2.35581,2.35636,25400000.0
2007-03-15 01:18:00,2.35643,2.35643,2.35631,2.35637,14000000.0
2007-03-15 01:19:00,2.35623,2.35623,2.35617,2.35617,9600000.0
2007-03-15 01:20:00,2.35597,2.35614,2.35585,2.35585,34600000.0
2007-03-15 01:21:00,2.35605,2.35661,2.35605,2.3566,13700000.0
2007-03-15 01:22:00,2.35684,2.35692,2.35619,2.35619,23500000.0
2007-03-15 01:23:00,2.35654,2.35739,2.35654,2.35718,20600000.0
2007-03-15 01:24:00,2.35695,2.35755,2.35686,2.35753,57900000.0
2007-03-15 01:25:00,2.35743,2.35758,2.35725,2.35754,51500000.0
2007-03-15 01:26:00,2.35751,2.35759,2.35722,2.35747,48300000.0
2007-03-15 01:27:00,2.3575,2.3576,2.35726,2.35743,50200000.0
2007-03-15 01:28:00,2.3574,2.35747,2.35716,2.3573,41100000.0
2007-03-15 01:29:00,2.35753,2.35765,2.3573,2.3573,29300000.0
2007-03-15 01:30:00,2.35736,2.35771,2.35736,2.35771,26000000.0
2007-03-15 01:31:00,2.35757,2.35775,2.35743,2.35775,45500000.0
2007-03-15 01:32:00,2.35768,2.35768,2.35736,2.35744,15900000.0
2007-03-15 01:33:00,2.35752,2.35764,2.35751,2.35764,53100000.0
2007-03-15 01:34:00,2.35759,2.35769,2.35742,2.35746,45300000.0
2007-03-15 01:35:00,2.35733,2.35751,2.35733,2.35742,20000000.0
2007-03-15 01:36:00,2.35722,2.3573,2.35701,2.35725,17400000.0
2007-03-15 01:37:00,2.35724,2.35759,2.35724,2.3573,41900000.0
2007-03-15 01:38:00,2.35746,2.35775,2.35746,2.35767,17400000.0
2007-03-15 01:39:00,2.35792,2.35971,2.35792,2.3596,35400000.0
2007-03-15 01:40:00,2.35999,2.36009,2.35943,2.35944,52100000.0
2007-03-15 01:41:00,2.35942,2.35949,2.35917,2.35927,36900000.0
2007-03-15 01:42:00,2.35929,2.35976,2.35929,2.35972,36500000.0
2007-03-15 01:43:00,2.35978,2.35984,2.35953,2.35967,29400000.0
2007-03-15 01:44:00,2.35975,2.35975,2.35943,2.35961,19700000.0
2007-03-15 01:45:00,2.35955,2.36005,2.35939,2.35997,41100000.0
2007-03-15 01:46:00,2.35976,2.36055,2.35976,2.36009,49600000.0
2007-03-15 01:47:00,2.36034,2.3606,2.36034,2.36059,50000000.0
2007-03-15 01:48:00,2.36085,2.36085,2.36069,2.3607,35000000.0
2007-03-15 01:49:00,2.36077,2.36086,2.36069,2.36069,28000000.0
2007-03-15 01:50:00,2.36056,2.36073,2.36055,2.3606,28000000.0
2007-03-15 01:51:00,2.36068,2.36079,2.36057,2.36057,24400000.0
2007-03-15 01:52:00,2.36053,2.3607,2.36049,2.36058,51900000.0
2007-03-15 01:53:00,2.36055,2.36057,2.36055,2.36057,11700000.0
2007-03-15 01:54:00,2.36031,2.36056,2.36031,2.36031,31200000.0
2007-03-15 01:55:00,2.36049,2.36057,2.36028,2.36028,38699999.0
2007-03-15 01:56:00,2.36017,2.36017,2.3595,2.3595,27400000.0
2007-03-15 01:57:00,2.35956,2.35961,2.3594,2.35954,56400000.0
2007-03-15 01:58:00,2.35946,2.35946,2.35913,2.35914,22100000.0
2007-03-15 01:59:00,2.35915,2.35923,2.35893,2.35917,29800000.0
2007-03-15 02:00:00,2.35921,2.35938,2.35916,2.35938,33800000.0
2007-03-15 02:01:00,2.35942,2.35953,2.35924,2.35925,32700000.0
2007-03-15 02:02:00,2.35917,2.35921,2.35906,2.35915,29800000.0
2007-03-15 02:03:00,2.35923,2.35938,2.35875,2.35875,24500000.0
2007-03-15 02:04:00,2.35849,2.35877,2.3583,2.35866,45800000.0
2007-03-15 02:05:00,2.35878,2.35915,2.35862,2.35867,43200000.0
2007-03-15 02:06:00,2.35842,2.35881,2.35841,2.35841,38200000.0
2007-03-15 02:07:00,2.35845,2.35866,2.3584,2.35844,32400000.0
2007-03-15 02:08:00,2.35823,2.35872,2.35808,2.35859,33400000.0
2007-03-15 02:09:00,2.35872,2.35872,2.35829,2.35829,32600000.0
2007-03-15 02:10:00,2.35843,2.35862,2.35832,2.35862,22200000.0
2007-03-15 02:11:00,2.35853,2.35872,2.35853,2.35867,60100001.0
2007-03-15 02:12:00,2.35879,2.35886,2.35847,2.35886,28200000.0
2007-03-15 02:13:00,2.35887,2.35902,2.35885,2.35897,19100000.0
2007-03-15 02:14:00,2.35873,2.35873,2.35847,2.35847,4000000.0
2007-03-15 02:15:00,2.35859,2.35859,2.35821,2.35825,39300000.0
2007-03-15 02:16:00,2.35835,2.35875,2.35835,2.35875,45100000.0
2007-03-15 02:17:00,2.35868,2.35896,2.35868,2.35896,31500000.0
2007-03-15 02:18:00,2.35897,2.35928,2.35897,2.35912,33100000.0
2007-03-15 02:19:00,2.3591,2.35934,2.35893,2.35893,11600000.0
2007-03-15 02:20:00,2.35883,2.35886,2.35875,2.35886,41300000.0
2007-03-15 02:21:00,2.35883,2.35883,2.35867,2.3587,27100000.0
2007-03-15 02:22:00,2.35878,2.35904,2.35874,2.35904,36900000.0
2007-03-15 02:23:00,2.35904,2.35911,2.35894,2.35894,25600000.0
2007-03-15 02:24:00,2.35891,2.35891,2.35851,2.35851,22800000.0
2007-03-15 02:25:00,2.35852,2.35857,2.35825,2.35842,53999999.0
2007-03-15 02:26:00,2.35852,2.35852,2.35801,2.35825,37400000.0
2007-03-15 02:27:00,2.35832,2.35848,2.35814,2.35848,46800000.0
2007-03-15 02:28:00,2.35849,2.35849,2.35828,2.35834,55600000.0
2007-03-15 02:29:00,2.35839,2.3585,2.35815,2.35815,38300000.0
2007-03-15 02:30:00,2.35835,2.3585,2.35783,2.35783,28800000.0
2007-03-15 02:31:00,2.35769,2.3582,2.35769,2.3582,32800000.0
2007-03-15 02:32:00,2.35804,2.35814,2.35783,2.35795,47800000.0
2007-03-15 02:33:00,2.35779,2.35786,2.35765,2.35775,52100000.0
2007-03-15 02:34:00,2.35752,2.35841,2.35752,2.35841,26200000.0
2007-03-15 02:35:00,2.35826,2.35836,2.35809,2.3581,38300000.0
2007-03-15 02:36:00,2.35825,2.35825,2.358,2.35807,25000000.0
2007-03-15 02:37:00,2.35814,2.35814,2.35796,2.358,18600000.0
2007-03-15 02:38:00,2.35804,2.35813,2.3579,2.3579,33000000.0
2007-03-15 02:39:00,2.35799,2.3581,2.35783,2.35783,27000000.0
2007-03-15 02:40:00,2.35771,2.358,2.35767,2.358,27000000.0
2007-03-15 02:41:00,2.35784,2.35788,2.3577,2.35784,37500000.0
2007-03-15 02:42:00,2.35778,2.35796,2.35778,2.35796,30700000.0
2007-03-15 02:43:00,2.35799,2.35835,2.35799,2.35825,42200000.0
2007-03-15 02:44:00,2.35838,2.35843,2.35815,2.35815,44100000.0
2007-03-15 02:45:00,2.35814,2.35819,2.35797,2.35817,47800000.0
2007-03-15 02:46:00,2.3582,2.3582,2.35788,2.35792,36200000.0
2007-03-15 02:47:00,2.35782,2.35782,2.35749,2.35757,33300000.0
2007-03-15 02:48:00,2.35774,2.3578,2.35759,2.35764,31400000.0
2007-03-15 02:49:00,2.35753,2.35792,2.35753,2.35792,25200000.0
2007-03-15 02:50:00,2.35776,2.3579,2.3576,2.35785,32500000.0
2007-03-15 02:51:00,2.35772,2.35779,2.35748,2.35773,27900000.0
2007-03-15 02:52:00,2.35763,2.35772,2.35751,2.35769,34400000.0
2007-03-15 02:53:00,2.35784,2.35784,2.35743,2.35743,39300000.0
2007-03-15 02:54:00,2.35756,2.35784,2.35756,2.35782,16400000.0
2007-03-15 02:55:00,2.35777,2.35794,2.35763,2.35794,16000000.0
2007-03-15 02:56:00,2.35795,2.35795,2.35765,2.35783,22400000.0
2007-03-15 02:57:00,2.35777,2.35781,2.35761,2.35761,53700000.0
2007-03-15 02:58:00,2.35761,2.35761,2.35748,2.35748,21300000.0
2007-03-15 02:59:00,2.35747,2.35747,2.35672,2.35672,35000000.0
2007-03-15 03:00:00,2.35655,2.35699,2.35654,2.35688,26600000.0
2007-03-15 03:01:00,2.35683,2.35695,2.35671,2.35675,38700000.0
2007-03-15 03:02:00,2.35666,2.35676,2.35661,2.35672,21200000.0
2007-03-15 03:03:00,2.35668,2.35678,2.35664,2.35671,25500000.0
2007-03-15 03:04:00,2.35669,2.35674,2.35628,2.35642,36000000.0
2007-03-15 03:05:00,2.35603,2.3562,2.356,2.35604,33000000.0
2007-03-15 03:06:00,2.3559,2.35601,2.35588,2.35597,39300000.0
2007-03-15 03:07:00,2.35599,2.35599,2.35577,2.35587,35000000.0
2007-03-15 03:08:00,2.35583,2.35593,2.35577,2.35577,29200000.0
2007-03-15 03:09:00,2.35558,2.35558,2.35525,2.35525,40000000.0
2007-03-15 03:10:00,2.35543,2.35553,2.35538,2.35538,42500000.0
2007-03-15 03:11:00,2.35526,2.3554,2.35526,2.35535,22300000.0
2007-03-15 03:12:00,2.35527,2.35527,2.3548,2.3548,44200000.0
2007-03-15 03:13:00,2.35486,2.35508,2.3548,2.35508,34100000.0
2007-03-15 03:14:00,2.35519,2.35538,2.3549,2.3549,21700000.0
2007-03-15 03:15:00,2.35479,2.35479,2.3543,2.3543,35000000.0
2007-03-15 03:16:00,2.35442,2.35489,2.35442,2.3548,29600000.0
2007-03-15 03:17:00,2.35482,2.35502,2.35476,2.35502,35700000.0
2007-03-15 03:18:00,2.35503,2.35503,2.35495,2.35495,17500000.0
2007-03-15 03:19:00,2.35492,2.35506,2.35489,2.35489,27400000.0
2007-03-15 03:20:00,2.355,2.35516,2.355,2.3551,28300000.0
2007-03-15 03:21:00,2.35506,2.35536,2.35506,2.35525,29000000.0
2007-03-15 03:22:00,2.35532,2.35567,2.35523,2.35558,48100000.0
2007-03-15 03:23:00,2.3557,2.35581,2.35567,2.3557,30400000.0
2007-03-15 03:24:00,2.35567,2.35567,2.35535,2.35556,15300000.0
2007-03-15 03:25:00,2.35564,2.35581,2.35564,2.35565,27500000.0
2007-03-15 03:26:00,2.35567,2.35594,2.35567,2.35592,25700000.0
2007-03-15 03:27:00,2.3557,2.3557,2.35559,2.35559,22600000.0
2007-03-15 03:28:00,2.35552,2.35561,2.35543,2.35546,23000000.0
2007-03-15 03:29:00,2.35557,2.35561,2.35525,2.35561,46700000.0
2007-03-15 03:30:00,2.3557,2.3557,2.35545,2.35545,27800000.0
2007-03-15 03:31:00,2.35545,2.35547,2.35537,2.35537,22900000.0
2007-03-15 03:32:00,2.35542,2.35556,2.35542,2.35542,27900000.0
2007-03-15 03:33:00,2.35551,2.35553,2.35536,2.35541,49200000.0
2007-03-15 03:34:00,2.35507,2.35507,2.35507,2.35507,4800000.0
2007-03-15 03:35:00,2.35542,2.35542,2.35525,2.35535,19900000.0
2007-03-15 03:36:00,2.35544,2.35563,2.35544,2.35545,34900000.0
2007-03-15 03:37:00,2.35547,2.35558,2.35537,2.35543,30400000.0
2007-03-15 03:38:00,2.35535,2.35551,2.3553,2.3554,43600000.0
2007-03-15 03:39:00,2.35529,2.35535,2.3552,2.35532,22700000.0
2007-03-15 03:40:00,2.35535,2.3555,2.35533,2.35547,24900000.0
2007-03-15 03:41:00,2.35535,2.35535,2.35535,2.35535,12500000.0
2007-03-15 03:42:00,2.35552,2.35552,2.3554,2.35543,37400000.0
2007-03-15 03:43:00,2.35543,2.35549,2.35542,2.35543,17800000.0
2007-03-15 03:44:00,2.3553,2.35541,2.3553,2.35534,57700000.0
2007-03-15 03:45:00,2.35531,2.35544,2.35531,2.35533,27000000.0
2007-03-15 03:46:00,2.35534,2.35536,2.35534,2.35536,15500000.0
2007-03-15 03:47:00,2.35539,2.35558,2.3553,2.35541,31600000.0
2007-03-15 03:48:00,2.35543,2.35552,2.35543,2.35548,22700000.0
2007-03-15 03:49:00,2.35547,2.35547,2.35529,2.35531,21700000.0
2007-03-15 03:50:00,2.35541,2.35552,2.35535,2.35546,16800000.0
2007-03-15 03:51:00,2.35562,2.35562,2.35538,2.35547,29700000.0
2007-03-15 03:52:00,2.35552,2.35552,2.35543,2.35545,50400000.0
2007-03-15 03:53:00,2.35534,2.35539,2.35516,2.35518,54300000.0
2007-03-15 03:54:00,2.35518,2.35531,2.35506,2.35529,24600000.0
2007-03-15 03:55:00,2.35541,2.35554,2.3553,2.3553,20600000.0
2007-03-15 03:56:00,2.3551,2.3551,2.35496,2.35496,22900000.0
2007-03-15 03:57:00,2.35486,2.35486,2.35437,2.35437,16300000.0
2007-03-15 03:58:00,2.35435,2.35437,2.35419,2.35425,37900000.0
2007-03-15 03:59:00,2.35402,2.35404,2.35387,2.35398,62900000.0
2007-03-15 04:00:00,2.35419,2.35451,2.35417,2.35442,28600000.0
2007-03-15 04:01:00,2.35461,2.35489,2.35461,2.35471,16000000.0
2007-03-15 04:02:00,2.35473,2.35478,2.35473,2.35478,14600000.0
2007-03-15 04:03:00,2.35486,2.35497,2.35469,2.35483,24800000.0
2007-03-15 04:04:00,2.35493,2.35503,2.35493,2.35503,19300000.0
2007-03-15 04:05:00,2.35488,2.35507,2.35475,2.35507,21100000.0
2007-03-15 04:06:00,2.3551,2.35512,2.35496,2.35506,33400000.0
2007-03-15 04:07:00,2.35492,2.35514,2.3549,2.35514,35800000.0
2007-03-15 04:08:00,2.3552,2.35529,2.35501,2.35501,11600000.0
2007-03-15 04:09:00,2.3552,2.3552,2.3551,2.3551,15400000.0
2007-03-15 04:10:00,2.35507,2.35523,2.355,2.35502,32200000.0
2007-03-15 04:11:00,2.35507,2.35516,2.35504,2.35513,33600000.0
2007-03-15 04:12:00,2.35515,2.35533,2.35511,2.35533,45500000.0
2007-03-15 04:13:00,2.35505,2.35524,2.35503,2.35522,22700000.0
2007-03-15 04:14:00,2.35525,2.35535,2.35522,2.35535,25100000.0
2007-03-15 04:15:00,2.35516,2.35526,2.35516,2.35521,29400000.0
2007-03-15 04:16:00,2.35526,2.35542,2.35497,2.35497,25400000.0
2007-03-15 04:17:00,2.35503,2.35533,2.35503,2.35529,35000000.0
2007-03-15 04:18:00,2.35537,2.3555,2.35522,2.3555,29300000.0
2007-03-15 04:19:00,2.35556,2.35556,2.35521,2.35538,39500000.0
2007-03-15 04:20:00,2.35527,2.35527,2.35502,2.35527,31300000.0
2007-03-15 04:21:00,2.35507,2.3551,2.35482,2.3551,48200000.0
2007-03-15 04:22:00,2.35494,2.35511,2.35494,2.35511,13600000.0
2007-03-15 04:23:00,2.35509,2.35513,2.35509,2.35513,15600000.0
2007-03-15 04:24:00,2.35517,2.35525,2.35507,2.35507,41100000.0
2007-03-15 04:25:00,2.35529,2.35542,2.35515,2.35515,19200000.0
2007-03-15 04:26:00,2.3553,2.35539,2.3553,2.35538,14400000.0
2007-03-15 04:27:00,2.35542,2.35542,2.35535,2.35535,9600000.0
2007-03-15 04:28:00,2.35533,2.35533,2.35497,2.35498,43900000.0
2007-03-15 04:29:00,2.35497,2.35508,2.35489,2.3549,24000000.0
2007-03-15 04:30:00,2.35488,2.35492,2.35474,2.35477,51700000.0
2007-03-15 04:31:00,2.35471,2.35471,2.35438,2.35457,17600000.0
2007-03-15 04:32:00,2.35462,2.3548,2.35462,2.3548,17500000.0
2007-03-15 04:33:00,2.35475,2.3548,2.35465,2.35475,22400000.0
2007-03-15 04:34:00,2.35474,2.35483,2.3547,2.35483,38900000.0
2007-03-15 04:35:00,2.35473,2.35486,2.35473,2.35486,11800000.0
2007-03-15 04:36:00,2.35476,2.35487,2.35476,2.35482,30900000.0
2007-03-15 04:37:00,2.35486,2.35486,2.3547,2.35485,22900000.0
2007-03-15 04:38:00,2.35479,2.35495,2.35479,2.35492,26800000.0
2007-03-15 04:39:00,2.35503,2.35504,2.35486,2.35496,18200000.0
2007-03-15 04:40:00,2.35493,2.35511,2.35493,2.35511,22600000.0
2007-03-15 04:41:00,2.35485,2.35499,2.35475,2.35475,30700000.0
2007-03-15 04:42:00,2.35491,2.35491,2.35482,2.35488,19300000.0
2007-03-15 04:43:00,2.35508,2.35508,2.35492,2.35501,28200000.0
2007-03-15 04:44:00,2.35488,2.35494,2.35475,2.35475,12000000.0
2007-03-15 04:45:00,2.35473,2.35479,2.35469,2.35477,20700000.0
2007-03-15 04:46:00,2.35462,2.35462,2.35442,2.3546,42600000.0
2007-03-15 04:47:00,2.35468,2.35486,2.35468,2.35468,25600000.0
2007-03-15 04:48:00,2.35468,2.3547,2.3546,2.3546,14400000.0
2007-03-15 04:49:00,2.3548,2.3548,2.35448,2.35459,22200000.0
2007-03-15 04:50:00,2.35467,2.35478,2.35466,2.35466,22500000.0
2007-03-15 04:51:00,2.35467,2.35474,2.35458,2.35466,17600000.0
2007-03-15 04:52:00,2.35471,2.35484,2.35471,2.35484,14400000.0
2007-03-15 04:53:00,2.35496,2.35496,2.35483,2.35491,22200000.0
2007-03-15 04:54:00,2.3548,2.35481,2.35468,2.35468,29400000.0
2007-03-15 04:55:00,2.35487,2.35494,2.35476,2.35476,47900000.0
2007-03-15 04:56:00,2.35465,2.35511,2.35465,2.35511,15000000.0
2007-03-15 04:57:00,2.35497,2.35531,2.35494,2.35507,38300000.0
2007-03-15 04:58:00,2.35501,2.35507,2.35498,2.35507,24200000.0
2007-03-15 04:59:00,2.35493,2.35493,2.3549,2.3549,10000000.0
2007-03-15 05:00:00,2.35487,2.35487,2.35465,2.35478,22600000.0
2007-03-15 05:01:00,2.35466,2.35473,2.35456,2.35473,18500000.0
2007-03-15 05:02:00,2.35477,2.35477,2.35453,2.35453,17000000.0
2007-03-15 05:03:00,2.35461,2.35466,2.35461,2.35466,18100000.0
2007-03-15 05:04:00,2.35464,2.35466,2.35464,2.35466,4800000.0
2007-03-15 05:05:00,2.35463,2.35471,2.35463,2.35465,24900001.0
2007-03-15 05:06:00,2.35462,2.35462,2.35433,2.35442,31700000.0
2007-03-15 05:07:00,2.35442,2.35464,2.35437,2.35448,33100000.0
2007-03-15 05:08:00,2.35442,2.3546,2.35442,2.35445,42300000.0
2007-03-15 05:09:00,2.35438,2.35454,2.35438,2.35454,8600000.0
2007-03-15 05:10:00,2.35452,2.3546,2.35452,2.35456,16300000.0
2007-03-15 05:11:00,2.35449,2.35449,2.3542,2.3542,34700000.0
2007-03-15 05:12:00,2.35424,2.35465,2.35424,2.35454,37900000.0
2007-03-15 05:13:00,2.35449,2.35474,2.35449,2.35471,28800000.0
2007-03-15 05:14:00,2.35463,2.3548,2.35453,2.3548,32700000.0
2007-03-15 05:15:00,2.35499,2.35503,2.35445,2.35459,55400001.0
2007-03-15 05:16:00,2.3544,2.35454,2.3544,2.3544,33400000.0
2007-03-15 05:17:00,2.35441,2.35472,2.35439,2.35464,35300000.0
2007-03-15 05:18:00,2.35466,2.35477,2.35453,2.35464,29400000.0
2007-03-15 05:19:00,2.35468,2.35484,2.35465,2.35484,50800000.0
2007-03-15 05:20:00,2.35467,2.35483,2.35417,2.35417,31700000.0
2007-03-15 05:21:00,2.35395,2.35406,2.35372,2.35372,23700000.0
2007-03-15 05:22:00,2.35345,2.35361,2.35339,2.35361,26900000.0
2007-03-15 05:23:00,2.35358,2.35454,2.35353,2.35444,22200000.0
2007-03-15 05:24:00,2.35439,2.35453,2.35439,2.35446,27100000.0
2007-03-15 05:25:00,2.35439,2.35439,2.35389,2.35389,20200000.0
2007-03-15 05:26:00,2.35398,2.3541,2.35395,2.35403,28600000.0
2007-03-15 05:27:00,2.35377,2.35421,2.35377,2.35408,21900000.0
2007-03-15 05:28:00,2.35412,2.35428,2.35411,2.35416,17300000.0
2007-03-15 05:29:00,2.35432,2.35432,2.3542,2.3542,9600000.0
2007-03-15 05:30:00,2.35422,2.35446,2.35422,2.35446,13600000.0
2007-03-15 05:31:00,2.35415,2.35438,2.35415,2.35435,15500000.0
2007-03-15 05:32:00,2.35451,2.3548,2.35451,2.35464,23200000.0
2007-03-15 05:33:00,2.35481,2.35489,2.35445,2.35468,33900000.0
2007-03-15 05:34:00,2.35472,2.35492,2.35453,2.35492,43100000.0
2007-03-15 05:35:00,2.3551,2.35527,2.3551,2.3552,19500000.0
2007-03-15 05:36:00,2.35522,2.35528,2.35491,2.35503,35500000.0
2007-03-15 05:37:00,2.35517,2.35558,2.35517,2.35558,19400000.0
2007-03-15 05:38:00,2.35555,2.35582,2.35544,2.35579,44400000.0
2007-03-15 05:39:00,2.35573,2.35573,2.35557,2.35565,30400000.0
2007-03-15 05:40:00,2.35523,2.35524,2.35509,2.35515,30700000.0
2007-03-15 05:41:00,2.35511,2.35524,2.35511,2.35512,22100000.0
2007-03-15 05:42:00,2.35506,2.35515,2.35502,2.35506,27900000.0
2007-03-15 05:43:00,2.3551,2.35512,2.35508,2.35512,26000000.0
2007-03-15 05:44:00,2.35505,2.35513,2.35499,2.35508,27400000.0
2007-03-15 05:45:00,2.35491,2.35491,2.35453,2.35453,20000000.0
2007-03-15 05:46:00,2.35463,2.35465,2.35452,2.35452,29600000.0
2007-03-15 05:47:00,2.35456,2.35467,2.35455,2.35467,17600000.0
2007-03-15 05:48:00,2.35462,2.3548,2.35447,2.3548,29100000.0
2007-03-15 05:49:00,2.3548,2.35488,2.35473,2.35485,26300000.0
2007-03-15 05:50:00,2.35478,2.35478,2.35471,2.35476,18800000.0
2007-03-15 05:51:00,2.35474,2.35475,2.35456,2.35473,25900000.0
2007-03-15 05:52:00,2.35463,2.35463,2.35425,2.35441,28300000.0
2007-03-15 05:53:00,2.35435,2.35448,2.35424,2.3543,47700000.0
2007-03-15 05:54:00,2.35423,2.35437,2.35417,2.35437,19600000.0
2007-03-15 05:55:00,2.35435,2.35435,2.3541,2.3541,18600000.0
2007-03-15 05:56:00,2.3541,2.35412,2.35406,2.3541,33600000.0
2007-03-15 05:57:00,2.35398,2.35412,2.35379,2.35393,33300000.0
2007-03-15 05:58:00,2.35387,2.35408,2.35383,2.35384,34400000.0
2007-03-15 05:59:00,2.35388,2.3539,2.35379,2.35387,22500000.0
2007-03-15 06:00:00,2.3538,2.35447,2.3538,2.35447,42200000.0
2007-03-15 06:01:00,2.3548,2.3548,2.35457,2.35457,33100000.0
2007-03-15 06:02:00,2.35455,2.35466,2.35455,2.3546,20000000.0
2007-03-15 06:03:00,2.35472,2.35503,2.35472,2.35502,28800000.0
2007-03-15 06:04:00,2.355,2.355,2.355,2.355,8000000.0
2007-03-15 06:05:00,2.35478,2.35509,2.35478,2.35509,16000000.0
2007-03-15 06:06:00,2.35518,2.35536,2.35509,2.35515,42800000.0
2007-03-15 06:07:00,2.35519,2.35556,2.35519,2.35545,60899999.0
2007-03-15 06:08:00,2.35549,2.35565,2.35535,2.35554,27900000.0
2007-03-15 06:09:00,2.35561,2.35575,2.3555,2.35552,30100000.0
2007-03-15 06:10:00,2.3554,2.3554,2.35514,2.35523,36900000.0
2007-03-15 06:11:00,2.35521,2.35533,2.35505,2.35516,22600000.0
2007-03-15 06:12:00,2.35512,2.35535,2.35506,2.35506,72700000.0
2007-03-15 06:13:00,2.35498,2.35511,2.35498,2.35508,12400000.0
2007-03-15 06:14:00,2.35493,2.35509,2.35485,2.35492,25800000.0
2007-03-15 06:15:00,2.35485,2.35503,2.3548,2.35488,21500000.0
2007-03-15 06:16:00,2.35483,2.35511,2.35483,2.35486,41000000.0
2007-03-15 06:17:00,2.35493,2.35495,2.35488,2.3549,16700000.0
2007-03-15 06:18:00,2.35497,2.3551,2.35497,2.3551,24300000.0
2007-03-15 06:19:00,2.35508,2.35517,2.35503,2.3551,27500000.0
2007-03-15 06:20:00,2.35505,2.35515,2.35505,2.35515,13500000.0
2007-03-15 06:21:00,2.35505,2.35524,2.35492,2.35524,12700000.0
2007-03-15 06:22:00,2.35528,2.3555,2.35521,2.3555,50500000.0
2007-03-15 06:23:00,2.355,2.3552,2.35474,2.3552,42800000.0
2007-03-15 06:24:00,2.35531,2.35539,2.35518,2.35518,29300000.0
2007-03-15 06:25:00,2.35506,2.35508,2.35487,2.35487,31900000.0
2007-03-15 06:26:00,2.35491,2.3551,2.35485,2.35502,17200000.0
2007-03-15 06:27:00,2.35506,2.35506,2.35495,2.35503,33700000.0
2007-03-15 06:28:00,2.3549,2.3549,2.35479,2.35479,22000000.0
2007-03-15 06:29:00,2.35465,2.35487,2.3546,2.3546,38300000.0
2007-03-15 06:30:00,2.35462,2.35479,2.35462,2.35465,27200000.0
2007-03-15 06:31:00,2.35462,2.35471,2.35447,2.35453,45200000.0
2007-03-15 06:32:00,2.3546,2.35467,2.35427,2.35432,42100000.0
2007-03-15 06:33:00,2.35418,2.35426,2.35417,2.35423,28700000.0
2007-03-15 06:34:00,2.35438,2.35456,2.35436,2.35456,26100000.0
2007-03-15 06:35:00,2.35441,2.35441,2.35419,2.35419,7200000.0
2007-03-15 06:36:00,2.35396,2.35418,2.35396,2.35397,34200000.0
2007-03-15 06:37:00,2.35393,2.35403,2.35393,2.35397,24300000.0
2007-03-15 06:38:00,2.35389,2.35419,2.35376,2.35376,56800000.0
2007-03-15 06:39:00,2.35382,2.35418,2.35379,2.35379,61500000.0
2007-03-15 06:40:00,2.35382,2.35387,2.35378,2.35378,28500000.0
2007-03-15 06:41:00,2.35384,2.35393,2.35368,2.35368,12500000.0
2007-03-15 06:42:00,2.35365,2.35378,2.35361,2.35378,41900000.0
2007-03-15 06:43:00,2.35382,2.35386,2.35367,2.35369,23400000.0
2007-03-15 06:44:00,2.35359,2.35374,2.35355,2.35357,63400000.0
2007-03-15 06:45:00,2.35359,2.35376,2.35359,2.35372,23700000.0
2007-03-15 06:46:00,2.35378,2.354,2.35365,2.354,29300000.0
2007-03-15 06:47:00,2.35388,2.35406,2.35388,2.35393,51100000.0
2007-03-15 06:48:00,2.35398,2.35398,2.35398,2.35398,6600000.0
2007-03-15 06:49:00,2.35394,2.35396,2.3538,2.3538,13800000.0
2007-03-15 06:50:00,2.3539,2.35393,2.3539,2.35393,4700000.0
2007-03-15 06:51:00,2.35405,2.35406,2.35389,2.354,22600000.0
2007-03-15 06:52:00,2.35414,2.35433,2.35411,2.3542,31300000.0
2007-03-15 06:53:00,2.35413,2.35413,2.35385,2.35385,19200000.0
2007-03-15 06:54:00,2.35387,2.35387,2.35354,2.35368,34500000.0
2007-03-15 06:55:00,2.35362,2.35362,2.35339,2.3534,8400000.0
2007-03-15 06:56:00,2.35336,2.35342,2.35324,2.35324,24400000.0
2007-03-15 06:57:00,2.35341,2.35382,2.35341,2.35382,17200000.0
2007-03-15 06:58:00,2.35382,2.35414,2.35381,2.35381,42500000.0
2007-03-15 06:59:00,2.35352,2.35356,2.35352,2.35356,6300000.0
2007-03-15 07:00:00,2.35326,2.35353,2.35326,2.3535,61000000.0
2007-03-15 07:01:00,2.3535,2.3538,2.3535,2.35366,48100001.0
2007-03-15 07:02:00,2.35355,2.35365,2.35354,2.35365,26200000.0
2007-03-15 07:03:00,2.35339,2.35348,2.35339,2.35348,7800000.0
2007-03-15 07:04:00,2.35332,2.35343,2.35288,2.3529,45500000.0
2007-03-15 07:05:00,2.35293,2.35293,2.35276,2.35288,40000000.0
2007-03-15 07:06:00,2.3528,2.35286,2.35268,2.35285,26800000.0
2007-03-15 07:07:00,2.35281,2.35309,2.35281,2.35302,23900000.0
2007-03-15 07:08:00,2.35296,2.35317,2.35296,2.35309,32500000.0
2007-03-15 07:09:00,2.35312,2.35336,2.35312,2.35336,32000000.0
2007-03-15 07:10:00,2.35312,2.35329,2.35303,2.35303,16200000.0
2007-03-15 07:11:00,2.35292,2.35298,2.35275,2.35278,41800000.0
2007-03-15 07:12:00,2.35266,2.35287,2.35266,2.35287,19500000.0
2007-03-15 07:13:00,2.35282,2.35285,2.35262,2.35264,49600000.0
2007-03-15 07:14:00,2.3524,2.3524,2.35228,2.3523,38400000.0
2007-03-15 07:15:00,2.3523,2.3523,2.35138,2.35146,44200000.0
2007-03-15 07:16:00,2.35148,2.35165,2.3514,2.35165,23200000.0
2007-03-15 07:17:00,2.35145,2.35169,2.35137,2.35137,31000000.0
2007-03-15 07:18:00,2.35135,2.35193,2.35135,2.35193,43500000.0
2007-03-15 07:19:00,2.35193,2.35215,2.35186,2.35215,29200000.0
2007-03-15 07:20:00,2.35212,2.35219,2.35199,2.352,52200000.0
2007-03-15 07:21:00,2.35204,2.35225,2.35203,2.35217,26100000.0
2007-03-15 07:22:00,2.35212,2.35242,2.35206,2.35222,42700000.0
2007-03-15 07:23:00,2.35231,2.3525,2.35226,2.35233,25900000.0
2007-03-15 07:24:00,2.35244,2.35252,2.3523,2.35244,31100000.0
2007-03-15 07:25:00,2.35233,2.35259,2.35233,2.35241,37900000.0
2007-03-15 07:26:00,2.35239,2.35242,2.35227,2.35227,37100000.0
2007-03-15 07:27:00,2.35222,2.35241,2.35222,2.35236,32100000.0
2007-03-15 07:28:00,2.35229,2.35238,2.35217,2.35229,43000000.0
2007-03-15 07:29:00,2.35239,2.35242,2.35233,2.35233,22800000.0
2007-03-15 07:30:00,2.35235,2.3524,2.35225,2.3523,34900000.0
2007-03-15 07:31:00,2.35225,2.35225,2.35214,2.35214,25600000.0
2007-03-15 07:32:00,2.35219,2.35221,2.35187,2.35207,24400000.0
2007-03-15 07:33:00,2.35208,2.35221,2.35207,2.35221,26100000.0
2007-03-15 07:34:00,2.35203,2.3524,2.35203,2.35218,23900000.0
2007-03-15 07:35:00,2.35232,2.35236,2.35225,2.35225,22300000.0
2007-03-15 07:36:00,2.35223,2.35225,2.35223,2.35225,7600000.0
2007-03-15 07:37:00,2.35227,2.35227,2.35195,2.35195,26900000.0
2007-03-15 07:38:00,2.35196,2.35202,2.35186,2.35202,25500000.0
2007-03-15 07:39:00,2.35198,2.35236,2.35198,2.35235,29100000.0
2007-03-15 07:40:00,2.35236,2.3525,2.35219,2.3525,33900000.0
2007-03-15 07:41:00,2.35255,2.35277,2.35239,2.35277,45800001.0
2007-03-15 07:42:00,2.35277,2.3529,2.35246,2.35246,31800000.0
2007-03-15 07:43:00,2.35234,2.35244,2.3523,2.35235,32200000.0
2007-03-15 07:44:00,2.35242,2.35248,2.35229,2.35229,23400000.0
2007-03-15 07:45:00,2.35231,2.35243,2.35224,2.35235,42200000.0
2007-03-15 07:46:00,2.35244,2.35244,2.35221,2.35235,42700000.0
2007-03-15 07:47:00,2.3523,2.3523,2.35209,2.35213,34200000.0
2007-03-15 07:48:00,2.35217,2.3522,2.35197,2.3522,32500000.0
2007-03-15 07:49:00,2.35224,2.35224,2.35206,2.35207,34500000.0
2007-03-15 07:50:00,2.35212,2.35212,2.35199,2.35199,15800000.0
2007-03-15 07:51:00,2.35194,2.35227,2.35166,2.35166,31000000.0
2007-03-15 07:52:00,2.35175,2.35216,2.35175,2.35216,38500000.0
2007-03-15 07:53:00,2.3522,2.3522,2.35195,2.35203,27000000.0
2007-03-15 07:54:00,2.35199,2.35211,2.35192,2.35192,29500000.0
2007-03-15 07:55:00,2.35196,2.35217,2.35184,2.352,42000000.0
2007-03-15 07:56:00,2.35197,2.35228,2.35193,2.35223,25500000.0
2007-03-15 07:57:00,2.3524,2.3525,2.35218,2.35218,42600000.0
2007-03-15 07:58:00,2.35225,2.35225,2.35138,2.3515,23000000.0
2007-03-15 07:59:00,2.35154,2.35154,2.35066,2.35066,23900000.0
2007-03-15 08:00:00,2.35077,2.35089,2.35068,2.35068,46400000.0
2007-03-15 08:01:00,2.35083,2.35162,2.35083,2.35156,38400000.0
2007-03-15 08:02:00,2.35164,2.35184,2.35149,2.35158,40500000.0
2007-03-15 08:03:00,2.35132,2.35202,2.35132,2.35202,23700000.0
2007-03-15 08:04:00,2.35186,2.35192,2.35172,2.35192,70999999.0
2007-03-15 08:05:00,2.35211,2.35249,2.35211,2.35249,8600000.0
2007-03-15 08:06:00,2.35249,2.35344,2.35247,2.3533,58100000.0
2007-03-15 08:07:00,2.35315,2.35315,2.35273,2.35273,23300000.0
2007-03-15 08:08:00,2.35266,2.35288,2.35266,2.3528,39200000.0
2007-03-15 08:09:00,2.35262,2.35262,2.3526,2.3526,4900000.0
2007-03-15 08:10:00,2.35233,2.3524,2.35218,2.3524,48700000.0
2007-03-15 08:11:00,2.35259,2.35289,2.35254,2.35267,67400000.0
2007-03-15 08:12:00,2.35294,2.35364,2.35294,2.35364,17800000.0
2007-03-15 08:13:00,2.35354,2.35354,2.35247,2.35247,47100000.0
2007-03-15 08:14:00,2.35263,2.35263,2.3519,2.3519,46200000.0
2007-03-15 08:15:00,2.35204,2.3524,2.3519,2.35227,43200000.0
2007-03-15 08:16:00,2.35204,2.35247,2.35189,2.35237,62200000.0
2007-03-15 08:17:00,2.35214,2.35244,2.35186,2.35204,30700000.0
2007-03-15 08:18:00,2.3519,2.35214,2.35188,2.35192,29500000.0
2007-03-15 08:19:00,2.35194,2.35213,2.3518,2.3521,34100000.0
2007-03-15 08:20:00,2.35197,2.35211,2.35188,2.35199,42200000.0
2007-03-15 08:21:00,2.35191,2.35213,2.35191,2.35204,46600000.0
2007-03-15 08:22:00,2.35194,2.35245,2.35189,2.35241,48100000.0
2007-03-15 08:23:00,2.3525,2.35255,2.35217,2.35228,26600000.0
2007-03-15 08:24:00,2.35217,2.35249,2.35213,2.35236,37300000.0
2007-03-15 08:25:00,2.35272,2.35335,2.35272,2.35335,15800000.0
2007-03-15 08:26:00,2.35336,2.35336,2.3531,2.35316,35600000.0
2007-03-15 08:27:00,2.35317,2.35326,2.35306,2.35325,23200000.0
2007-03-15 08:28:00,2.3533,2.35348,2.3533,2.35333,39100000.0
2007-03-15 08:29:00,2.35337,2.35358,2.35331,2.35355,51200000.0
2007-03-15 08:30:00,2.35341,2.3537,2.35336,2.35345,28400000.0
2007-03-15 08:31:00,2.35343,2.35343,2.35289,2.35289,43900000.0
2007-03-15 08:32:00,2.35276,2.35276,2.35256,2.3527,13200000.0
2007-03-15 08:33:00,2.35268,2.35272,2.35262,2.35271,33300001.0
2007-03-15 08:34:00,2.35277,2.35314,2.35277,2.35298,32700000.0
2007-03-15 08:35:00,2.35304,2.35325,2.35304,2.35322,24500000.0
2007-03-15 08:36:00,2.35331,2.35333,2.35307,2.35333,28100000.0
2007-03-15 08:37:00,2.35332,2.35355,2.3531,2.35333,43200000.0
2007-03-15 08:38:00,2.35356,2.35364,2.35325,2.35338,42500000.0
2007-03-15 08:39:00,2.35347,2.3536,2.35316,2.35347,31900000.0
2007-03-15 08:40:00,2.35357,2.35378,2.35346,2.35378,41600000.0
2007-03-15 08:41:00,2.35361,2.35373,2.35355,2.35363,23500000.0
2007-03-15 08:42:00,2.35364,2.35383,2.35358,2.35369,47900000.0
2007-03-15 08:43:00,2.35359,2.3538,2.35358,2.35358,19900000.0
2007-03-15 08:44:00,2.35354,2.3537,2.35337,2.3534,35300000.0
2007-03-15 08:45:00,2.35334,2.35334,2.35295,2.35307,30200000.0
2007-03-15 08:46:00,2.35286,2.35297,2.35283,2.35283,23100000.0
2007-03-15 08:47:00,2.35294,2.35296,2.35283,2.3529,37700000.0
2007-03-15 08:48:00,2.35281,2.35281,2.35255,2.35256,26100000.0
2007-03-15 08:49:00,2.35253,2.35258,2.35243,2.35252,39100000.0
2007-03-15 08:50:00,2.35243,2.35273,2.35243,2.35265,26400000.0
2007-03-15 08:51:00,2.35243,2.35266,2.35228,2.35263,29300000.0
2007-03-15 08:52:00,2.35279,2.35307,2.35271,2.35307,40100000.0
2007-03-15 08:53:00,2.35309,2.35313,2.3528,2.35295,46700000.0
2007-03-15 08:54:00,2.35291,2.35334,2.35291,2.35311,43400000.0
2007-03-15 08:55:00,2.35314,2.35314,2.35278,2.35282,47200000.0
2007-03-15 08:56:00,2.3527,2.35295,2.3527,2.35291,38700000.0
2007-03-15 08:57:00,2.35296,2.35329,2.35296,2.35329,39000000.0
2007-03-15 08:58:00,2.35335,2.35335,2.35303,2.35313,33700000.0
2007-03-15 08:59:00,2.35304,2.3531,2.3528,2.3531,34100000.0
2007-03-15 09:00:00,2.35304,2.35354,2.353,2.35354,24800000.0
2007-03-15 09:01:00,2.35377,2.35377,2.3534,2.3534,18500000.0
2007-03-15 09:02:00,2.35335,2.35373,2.35335,2.35353,25900000.0
2007-03-15 09:03:00,2.35341,2.35353,2.3534,2.3534,36200000.0
2007-03-15 09:04:00,2.35341,2.35351,2.35334,2.35351,34200000.0
2007-03-15 09:05:00,2.35338,2.35356,2.35333,2.35345,44600000.0
2007-03-15 09:06:00,2.35368,2.35395,2.35368,2.35387,20500000.0
2007-03-15 09:07:00,2.35395,2.35409,2.35383,2.35409,34800000.0
2007-03-15 09:08:00,2.35426,2.35426,2.35386,2.35386,62700000.0
2007-03-15 09:09:00,2.35388,2.35417,2.35388,2.35417,28000000.0
2007-03-15 09:10:00,2.35422,2.35428,2.35393,2.35411,32600000.0
2007-03-15 09:11:00,2.35407,2.35411,2.3528,2.3528,53200000.0
2007-03-15 09:12:00,2.35262,2.35294,2.35258,2.35294,51500001.0
2007-03-15 09:13:00,2.35288,2.35341,2.35288,2.35341,30100000.0
2007-03-15 09:14:00,2.35328,2.35406,2.35328,2.35406,32900000.0
2007-03-15 09:15:00,2.3539,2.3541,2.35374,2.3541,20600000.0
2007-03-15 09:16:00,2.35398,2.35435,2.35398,2.35435,27800000.0
2007-03-15 09:17:00,2.35423,2.35433,2.35397,2.35397,14400000.0
2007-03-15 09:18:00,2.35398,2.35415,2.35379,2.35389,75700000.0
2007-03-15 09:19:00,2.35387,2.35391,2.35369,2.35369,31800000.0
2007-03-15 09:20:00,2.35384,2.35403,2.35384,2.35394,37400000.0
2007-03-15 09:21:00,2.35435,2.35444,2.35369,2.35397,38900000.0
2007-03-15 09:22:00,2.35427,2.3546,2.35413,2.35417,55700000.0
2007-03-15 09:23:00,2.35437,2.35442,2.35415,2.35442,24900000.0
2007-03-15 09:24:00,2.35458,2.35499,2.35458,2.35499,50400000.0
2007-03-15 09:25:00,2.35487,2.35498,2.35473,2.35474,23100000.0
2007-03-15 09:26:00,2.35466,2.35466,2.35422,2.35422,23500000.0
2007-03-15 09:27:00,2.35436,2.35436,2.35339,2.35421,33900000.0
2007-03-15 09:28:00,2.35435,2.35457,2.35406,2.35457,52200000.0
2007-03-15 09:29:00,2.35459,2.35474,2.35432,2.35458,27400000.0
2007-03-15 09:30:00,2.35453,2.35505,2.35441,2.35445,84600001.0
2007-03-15 09:31:00,2.35447,2.35449,2.35425,2.35439,35200000.0
2007-03-15 09:32:00,2.35443,2.35477,2.35437,2.3547,49300001.0
2007-03-15 09:33:00,2.35513,2.35551,2.35513,2.35551,21600000.0
2007-03-15 09:34:00,2.35583,2.3559,2.35574,2.35574,22100000.0
2007-03-15 09:35:00,2.35558,2.35583,2.35558,2.35583,54400000.0
2007-03-15 09:36:00,2.35586,2.35595,2.35553,2.35553,45400000.0
2007-03-15 09:37:00,2.35559,2.35559,2.35514,2.35515,34400000.0
2007-03-15 09:38:00,2.35551,2.35566,2.35537,2.35551,57000001.0
2007-03-15 09:39:00,2.35566,2.35583,2.35557,2.3558,60400000.0
2007-03-15 09:40:00,2.35577,2.35611,2.35577,2.35592,25400000.0
2007-03-15 09:41:00,2.35607,2.3562,2.35601,2.35603,52900000.0
2007-03-15 09:42:00,2.35581,2.35581,2.3555,2.35567,49600000.0
2007-03-15 09:43:00,2.35566,2.35566,2.35505,2.35518,33700000.0
2007-03-15 09:44:00,2.35508,2.35513,2.35494,2.35494,40100000.0
2007-03-15 09:45:00,2.35472,2.35472,2.35422,2.35422,32000000.0
2007-03-15 09:46:00,2.35432,2.35466,2.35432,2.35466,42100000.0
2007-03-15 09:47:00,2.35453,2.35456,2.35437,2.35448,47700000.0
2007-03-15 09:48:00,2.35453,2.35462,2.3543,2.3543,51400000.0
2007-03-15 09:49:00,2.35428,2.35428,2.35388,2.35397,34300000.0
2007-03-15 09:50:00,2.35393,2.35414,2.35389,2.35395,31800000.0
2007-03-15 09:51:00,2.35405,2.35405,2.35396,2.35396,35800000.0
2007-03-15 09:52:00,2.35429,2.3546,2.35422,2.3546,22000000.0
2007-03-15 09:53:00,2.3547,2.35497,2.3547,2.35493,27600000.0
2007-03-15 09:54:00,2.35489,2.35524,2.3548,2.35487,61400001.0
2007-03-15 09:55:00,2.35456,2.35478,2.35422,2.35422,45800000.0
2007-03-15 09:56:00,2.35432,2.35444,2.35391,2.35412,25800000.0
2007-03-15 09:57:00,2.35417,2.35417,2.35391,2.35404,47300000.0
2007-03-15 09:58:00,2.3542,2.3542,2.35393,2.35408,30600000.0
2007-03-15 09:59:00,2.35447,2.35483,2.35447,2.35472,29200000.0
2007-03-15 10:00:00,2.35468,2.35498,2.35462,2.35462,26800000.0
2007-03-15 10:01:00,2.35443,2.35468,2.35436,2.35445,53200000.0
2007-03-15 10:02:00,2.35456,2.35456,2.3543,2.3543,27400000.0
2007-03-15 10:03:00,2.35433,2.35454,2.35426,2.35453,40000000.0
2007-03-15 10:04:00,2.35453,2.35453,2.35433,2.3544,43500000.0
2007-03-15 10:05:00,2.35439,2.35503,2.35439,2.35503,19800000.0
2007-03-15 10:06:00,2.35529,2.35542,2.35506,2.35514,33300000.0
2007-03-15 10:07:00,2.35537,2.35555,2.35508,2.35547,55900001.0
2007-03-15 10:08:00,2.35553,2.3558,2.35553,2.3558,27800000.0
2007-03-15 10:09:00,2.35571,2.35595,2.35571,2.3558,31700000.0
2007-03-15 10:10:00,2.35594,2.35603,2.35567,2.35577,35000000.0
2007-03-15 10:11:00,2.35581,2.35629,2.35581,2.35629,36600000.0
2007-03-15 10:12:00,2.35642,2.35652,2.35642,2.35643,20000000.0
2007-03-15 10:13:00,2.35617,2.3563,2.356,2.35613,33800000.0
2007-03-15 10:14:00,2.35593,2.35613,2.35589,2.35605,43200000.0
2007-03-15 10:15:00,2.35614,2.35614,2.35528,2.35528,42899999.0
2007-03-15 10:16:00,2.35571,2.35583,2.35543,2.35552,45100000.0
2007-03-15 10:17:00,2.35519,2.35524,2.35442,2.35443,45300000.0
2007-03-15 10:18:00,2.35423,2.35474,2.35423,2.35474,26900000.0
2007-03-15 10:19:00,2.35456,2.35479,2.35456,2.35456,23800000.0
2007-03-15 10:20:00,2.35457,2.35472,2.35428,2.3543,25000000.0
2007-03-15 10:21:00,2.35459,2.3547,2.35444,2.3547,25000000.0
2007-03-15 10:22:00,2.3549,2.35506,2.35466,2.35497,40900000.0
2007-03-15 10:23:00,2.35489,2.35521,2.35482,2.35501,60000000.0
2007-03-15 10:24:00,2.35499,2.35517,2.35486,2.35517,20200000.0
2007-03-15 10:25:00,2.35507,2.35542,2.35504,2.35515,43200000.0
2007-03-15 10:26:00,2.35515,2.35515,2.35494,2.35509,42300000.0
2007-03-15 10:27:00,2.35498,2.35508,2.35486,2.35504,41700000.0
2007-03-15 10:28:00,2.35496,2.35508,2.35496,2.35508,39800000.0
2007-03-15 10:29:00,2.35509,2.35531,2.35498,2.35531,24900000.0
2007-03-15 10:30:00,2.35502,2.35528,2.35485,2.35528,23700000.0
2007-03-15 10:31:00,2.35532,2.3558,2.35532,2.3558,21400000.0
2007-03-15 10:32:00,2.3557,2.3557,2.35523,2.35531,66000000.0
2007-03-15 10:33:00,2.35512,2.35512,2.3545,2.35465,55700000.0
2007-03-15 10:34:00,2.35481,2.35481,2.35464,2.35473,31500000.0
2007-03-15 10:35:00,2.35483,2.35483,2.35453,2.35453,13000000.0
2007-03-15 10:36:00,2.35442,2.35452,2.35419,2.35437,73300000.0
2007-03-15 10:37:00,2.3545,2.35451,2.35414,2.3543,37900000.0
2007-03-15 10:38:00,2.35435,2.35454,2.35421,2.35454,16400000.0
2007-03-15 10:39:00,2.35461,2.355,2.35461,2.355,23300000.0
2007-03-15 10:40:00,2.35505,2.35506,2.3547,2.3547,44900000.0
2007-03-15 10:41:00,2.35466,2.35478,2.35446,2.35478,42600000.0
2007-03-15 10:42:00,2.35458,2.35477,2.35454,2.35477,25700000.0
2007-03-15 10:43:00,2.35479,2.35489,2.35465,2.3548,26400000.0
2007-03-15 10:44:00,2.35477,2.35521,2.35477,2.35507,54000000.0
2007-03-15 10:45:00,2.35534,2.35585,2.35534,2.35585,31300000.0
2007-03-15 10:46:00,2.35608,2.35658,2.35608,2.35618,43000000.0
2007-03-15 10:47:00,2.3562,2.35652,2.35614,2.35652,32700000.0
2007-03-15 10:48:00,2.35658,2.35677,2.35658,2.35669,32200000.0
2007-03-15 10:49:00,2.35679,2.35701,2.35668,2.35692,37400000.0
2007-03-15 10:50:00,2.35721,2.35736,2.35721,2.35726,24000000.0
2007-03-15 10:51:00,2.35734,2.35777,2.35734,2.35763,51300000.0
2007-03-15 10:52:00,2.35771,2.35817,2.35769,2.35815,36500000.0
2007-03-15 10:53:00,2.35831,2.35875,2.35831,2.35863,16500000.0
2007-03-15 10:54:00,2.3587,2.35887,2.3587,2.35886,24800000.0
2007-03-15 10:55:00,2.35887,2.35898,2.35873,2.35883,55600000.0
2007-03-15 10:56:00,2.35888,2.35921,2.35884,2.35912,19200000.0
2007-03-15 10:57:00,2.35914,2.35935,2.35907,2.35925,34500000.0
2007-03-15 10:58:00,2.35942,2.35942,2.3591,2.3591,29400000.0
2007-03-15 10:59:00,2.35919,2.35932,2.35912,2.35924,67700001.0
2007-03-15 11:00:00,2.35924,2.36,2.35924,2.36,25800000.0
2007-03-15 11:01:00,2.36015,2.36015,2.35958,2.35967,26700000.0
2007-03-15 11:02:00,2.35972,2.35976,2.35951,2.35976,52500000.0
2007-03-15 11:03:00,2.35977,2.35996,2.35976,2.35983,40800000.0
2007-03-15 11:04:00,2.35996,2.36024,2.35996,2.36004,39500000.0
2007-03-15 11:05:00,2.36001,2.36057,2.35996,2.36019,33300000.0
2007-03-15 11:06:00,2.36029,2.36029,2.35996,2.35999,27700000.0
2007-03-15 11:07:00,2.35969,2.35989,2.3596,2.3596,40600000.0
2007-03-15 11:08:00,2.35949,2.35966,2.35945,2.35946,31400000.0
2007-03-15 11:09:00,2.35948,2.35982,2.35948,2.35965,19000000.0
2007-03-15 11:10:00,2.35953,2.35977,2.35939,2.35939,45200000.0
2007-03-15 11:11:00,2.35945,2.35966,2.35945,2.35951,22400000.0
2007-03-15 11:12:00,2.35953,2.35953,2.35939,2.3594,21500000.0
2007-03-15 11:13:00,2.3594,2.35958,2.35918,2.35918,30100000.0
2007-03-15 11:14:00,2.3592,2.35956,2.3592,2.35936,49900000.0
2007-03-15 11:15:00,2.35931,2.35963,2.35931,2.35963,28500000.0
2007-03-15 11:16:00,2.35946,2.35959,2.35941,2.3595,31700000.0
2007-03-15 11:17:00,2.35974,2.36009,2.35974,2.36007,24900000.0
2007-03-15 11:18:00,2.36032,2.36038,2.35999,2.35999,31300000.0
2007-03-15 11:19:00,2.35966,2.35971,2.35938,2.35947,61800000.0
2007-03-15 11:20:00,2.35948,2.35979,2.35943,2.35972,34600000.0
2007-03-15 11:21:00,2.35951,2.35951,2.35905,2.35914,27100000.0
2007-03-15 11:22:00,2.35879,2.35898,2.35868,2.35872,25600000.0
2007-03-15 11:23:00,2.35865,2.35865,2.35845,2.35845,37300000.0
2007-03-15 11:24:00,2.35856,2.35863,2.35826,2.35833,31300000.0
2007-03-15 11:25:00,2.35847,2.35884,2.35847,2.35867,27200000.0
2007-03-15 11:26:00,2.35876,2.35876,2.35842,2.35865,38400000.0
2007-03-15 11:27:00,2.35868,2.3588,2.35858,2.35865,45100000.0
2007-03-15 11:28:00,2.35885,2.35903,2.35863,2.35903,47200000.0
2007-03-15 11:29:00,2.35896,2.35896,2.35873,2.35873,43500000.0
2007-03-15 11:30:00,2.3588,2.3589,2.35852,2.35864,28200000.0
2007-03-15 11:31:00,2.35843,2.35843,2.35801,2.35801,41500000.0
2007-03-15 11:32:00,2.35773,2.35776,2.3574,2.35776,20400000.0
2007-03-15 11:33:00,2.35782,2.3581,2.35782,2.35795,48500000.0
2007-03-15 11:34:00,2.3578,2.35786,2.35743,2.35743,41700000.0
2007-03-15 11:35:00,2.35745,2.35792,2.35741,2.35775,27600000.0
2007-03-15 11:36:00,2.35791,2.35805,2.35765,2.35781,43400000.0
2007-03-15 11:37:00,2.35799,2.3581,2.35794,2.3581,32600000.0
2007-03-15 11:38:00,2.35808,2.35848,2.35801,2.35848,45900000.0
2007-03-15 11:39:00,2.35849,2.35874,2.35843,2.35852,36600000.0
2007-03-15 11:40:00,2.3583,2.35874,2.35827,2.35874,28700000.0
2007-03-15 11:41:00,2.35861,2.35869,2.35855,2.35858,37200000.0
2007-03-15 11:42:00,2.3585,2.3589,2.3585,2.35875,44600000.0
2007-03-15 11:43:00,2.35877,2.35892,2.35873,2.35873,37300000.0
2007-03-15 11:44:00,2.35857,2.35866,2.35846,2.35866,45800000.0
2007-03-15 11:45:00,2.35867,2.3587,2.3585,2.35864,29600000.0
2007-03-15 11:46:00,2.35869,2.3589,2.35861,2.35884,23200000.0
2007-03-15 11:47:00,2.35908,2.35941,2.35908,2.35933,57200000.0
2007-03-15 11:48:00,2.35945,2.35995,2.35945,2.35985,33500000.0
2007-03-15 11:49:00,2.35992,2.36023,2.35984,2.36014,27600000.0
2007-03-15 11:50:00,2.36004,2.36028,2.36001,2.36018,59800000.0
2007-03-15 11:51:00,2.36031,2.36031,2.35966,2.35966,33400000.0
2007-03-15 11:52:00,2.3596,2.35981,2.35958,2.35981,25900000.0
2007-03-15 11:53:00,2.35979,2.36027,2.35979,2.36025,25400000.0
2007-03-15 11:54:00,2.36017,2.36017,2.35984,2.35984,46200000.0
2007-03-15 11:55:00,2.35992,2.35992,2.35934,2.35934,49100000.0
2007-03-15 11:56:00,2.35926,2.35926,2.35896,2.35924,34000000.0
2007-03-15 11:57:00,2.35936,2.35955,2.35907,2.35955,54400000.0
2007-03-15 11:58:00,2.35967,2.35967,2.3594,2.35951,39700000.0
2007-03-15 11:59:00,2.35955,2.36018,2.35955,2.36015,48400000.0
2007-03-15 12:00:00,2.35993,2.35993,2.35827,2.35836,34600000.0
2007-03-15 12:01:00,2.35854,2.35888,2.35854,2.35888,42500000.0
2007-03-15 12:02:00,2.35903,2.35969,2.35903,2.35952,22200000.0
2007-03-15 12:03:00,2.35955,2.35966,2.3594,2.3595,28900000.0
2007-03-15 12:04:00,2.35943,2.35951,2.35937,2.35937,35300000.0
2007-03-15 12:05:00,2.35952,2.35952,2.35908,2.35918,48200000.0
2007-03-15 12:06:00,2.35939,2.35939,2.35897,2.35924,19800000.0
2007-03-15 12:07:00,2.35921,2.35921,2.35894,2.35894,38700000.0
2007-03-15 12:08:00,2.35896,2.35913,2.35877,2.35877,76000000.0
2007-03-15 12:09:00,2.35882,2.35897,2.35857,2.35867,28700000.0
2007-03-15 12:10:00,2.3587,2.3587,2.3584,2.3584,36000000.0
2007-03-15 12:11:00,2.35857,2.35871,2.35853,2.35853,17200000.0
2007-03-15 12:12:00,2.35855,2.35879,2.35852,2.35879,34300000.0
2007-03-15 12:13:00,2.35859,2.35873,2.3585,2.3585,38900000.0
2007-03-15 12:14:00,2.35848,2.35852,2.35778,2.35778,33700000.0
2007-03-15 12:15:00,2.35763,2.35774,2.35747,2.35771,32700000.0
2007-03-15 12:16:00,2.35775,2.35801,2.35775,2.35789,42600000.0
2007-03-15 12:17:00,2.35792,2.35792,2.35748,2.35766,30200000.0
2007-03-15 12:18:00,2.35773,2.35776,2.35728,2.35751,66800000.0
2007-03-15 12:19:00,2.35761,2.35785,2.35754,2.35779,31800000.0
2007-03-15 12:20:00,2.35798,2.35812,2.35787,2.35797,22400000.0
2007-03-15 12:21:00,2.35806,2.35839,2.35806,2.35823,23500000.0
2007-03-15 12:22:00,2.35855,2.35874,2.35851,2.35865,56500000.0
2007-03-15 12:23:00,2.35877,2.35877,2.35853,2.35875,41300000.0
2007-03-15 12:24:00,2.35873,2.35882,2.35863,2.35882,50400000.0
2007-03-15 12:25:00,2.35889,2.35889,2.3586,2.3586,33700000.0
2007-03-15 12:26:00,2.35854,2.35937,2.35854,2.35917,45700000.0
2007-03-15 12:27:00,2.35923,2.35941,2.3591,2.35921,35400000.0
2007-03-15 12:28:00,2.35913,2.35931,2.35892,2.35931,23700000.0
2007-03-15 12:29:00,2.35959,2.35962,2.35929,2.35939,39000000.0
2007-03-15 12:30:00,2.35958,2.35961,2.35946,2.3596,55000000.0
2007-03-15 12:31:00,2.35958,2.35958,2.35921,2.35935,29800000.0
2007-03-15 12:32:00,2.35943,2.35979,2.3594,2.35979,37800000.0
2007-03-15 12:33:00,2.35962,2.35962,2.35942,2.35942,21100000.0
2007-03-15 12:34:00,2.35931,2.35936,2.35931,2.35936,21100000.0
2007-03-15 12:35:00,2.35936,2.35977,2.35936,2.35971,14200000.0
2007-03-15 12:36:00,2.3596,2.35974,2.35952,2.35969,23600000.0
2007-03-15 12:37:00,2.35996,2.36017,2.3599,2.36008,40900000.0
2007-03-15 12:38:00,2.36034,2.36052,2.36025,2.36045,43300000.0
2007-03-15 12:39:00,2.36071,2.36113,2.36071,2.36099,19500000.0
2007-03-15 12:40:00,2.36084,2.36111,2.36081,2.36087,29700000.0
2007-03-15 12:41:00,2.36098,2.36174,2.36098,2.36171,52200001.0
2007-03-15 12:42:00,2.36161,2.36181,2.36158,2.36173,41200000.0
2007-03-15 12:43:00,2.36157,2.3616,2.36144,2.3615,18000000.0
2007-03-15 12:44:00,2.36167,2.36177,2.36143,2.36152,62300000.0
2007-03-15 12:45:00,2.36162,2.36174,2.36133,2.3615,36300000.0
2007-03-15 12:46:00,2.36136,2.36187,2.36136,2.36187,46200000.0
2007-03-15 12:47:00,2.36184,2.36211,2.36173,2.36173,35500000.0
2007-03-15 12:48:00,2.36166,2.36179,2.36157,2.36159,56800000.0
2007-03-15 12:49:00,2.36177,2.36177,2.36115,2.36123,30600000.0
2007-03-15 12:50:00,2.36129,2.3613,2.36106,2.3613,47500000.0
2007-03-15 12:51:00,2.36129,2.36132,2.36107,2.36112,19500000.0
2007-03-15 12:52:00,2.36119,2.3613,2.36111,2.36116,35100000.0
2007-03-15 12:53:00,2.36118,2.36139,2.36118,2.36126,31700000.0
2007-03-15 12:54:00,2.36126,2.36148,2.36126,2.36137,22000000.0
2007-03-15 12:55:00,2.36126,2.36126,2.36119,2.36122,42100000.0
2007-03-15 12:56:00,2.36109,2.36126,2.36082,2.361,34700000.0
2007-03-15 12:57:00,2.36096,2.36099,2.36064,2.36064,41500000.0
2007-03-15 12:58:00,2.3608,2.3609,2.36058,2.36082,41000000.0
2007-03-15 12:59:00,2.36078,2.36093,2.36078,2.36093,39400000.0
2007-03-15 13:00:00,2.36091,2.36115,2.36091,2.36093,34700000.0
2007-03-15 13:01:00,2.36095,2.36119,2.36091,2.36112,39100000.0
2007-03-15 13:02:00,2.36111,2.36111,2.36094,2.36103,46200000.0
2007-03-15 13:03:00,2.36098,2.36113,2.3608,2.36082,23700000.0
2007-03-15 13:04:00,2.36098,2.36098,2.36083,2.3609,14200000.0
2007-03-15 13:05:00,2.36094,2.361,2.36079,2.36099,30500000.0
2007-03-15 13:06:00,2.36114,2.36133,2.36114,2.36114,27100000.0
2007-03-15 13:07:00,2.36111,2.36132,2.36109,2.36109,71800000.0
2007-03-15 13:08:00,2.36109,2.36114,2.36094,2.36094,24600000.0
2007-03-15 13:09:00,2.36089,2.36102,2.36083,2.3609,33400000.0
2007-03-15 13:10:00,2.36075,2.36077,2.36052,2.36062,37500000.0
2007-03-15 13:11:00,2.36067,2.36074,2.36046,2.36074,30500000.0
2007-03-15 13:12:00,2.36085,2.36097,2.3608,2.3608,44200000.0
2007-03-15 13:13:00,2.36078,2.36093,2.36074,2.36075,32200000.0
2007-03-15 13:14:00,2.3606,2.3606,2.36031,2.36047,37500000.0
2007-03-15 13:15:00,2.36037,2.36053,2.36035,2.36052,47000000.0
2007-03-15 13:16:00,2.36036,2.36058,2.36025,2.36037,41200000.0
2007-03-15 13:17:00,2.36041,2.36041,2.36016,2.36032,35600000.0
2007-03-15 13:18:00,2.36035,2.3606,2.36035,2.36041,35800000.0
2007-03-15 13:19:00,2.36042,2.36052,2.36033,2.36052,36000000.0
2007-03-15 13:20:00,2.36059,2.36073,2.36046,2.36057,41100000.0
2007-03-15 13:21:00,2.36077,2.36092,2.36067,2.36071,31900000.0
2007-03-15 13:22:00,2.36063,2.36081,2.36055,2.36081,39900000.0
2007-03-15 13:23:00,2.36079,2.36087,2.36062,2.36086,25800000.0
2007-03-15 13:24:00,2.36071,2.36091,2.36069,2.36069,29400000.0
2007-03-15 13:25:00,2.36067,2.36086,2.36067,2.36083,22300000.0
2007-03-15 13:26:00,2.36081,2.36089,2.36069,2.36083,26100000.0
2007-03-15 13:27:00,2.36058,2.36083,2.36058,2.36083,26200000.0
2007-03-15 13:28:00,2.36071,2.36076,2.36049,2.36057,41400000.0
2007-03-15 13:29:00,2.36056,2.36066,2.36056,2.36066,34300000.0
2007-03-15 13:30:00,2.36064,2.36074,2.36036,2.36074,27900000.0
2007-03-15 13:31:00,2.36047,2.36076,2.36039,2.36076,35000000.0
2007-03-15 13:32:00,2.36085,2.36089,2.36027,2.36032,47100000.0
2007-03-15 13:33:00,2.36033,2.36039,2.36012,2.36025,33300000.0
2007-03-15 13:34:00,2.36031,2.36057,2.36025,2.36025,48800000.0
2007-03-15 13:35:00,2.36039,2.36079,2.36039,2.36072,33400000.0
2007-03-15 13:36:00,2.36089,2.36112,2.36087,2.36112,49300000.0
2007-03-15 13:37:00,2.36122,2.36171,2.36122,2.3616,20800000.0
2007-03-15 13:38:00,2.36178,2.36178,2.36099,2.36102,45400000.0
2007-03-15 13:39:00,2.36097,2.36138,2.36092,2.36138,58700001.0
2007-03-15 13:40:00,2.36152,2.36152,2.36133,2.36141,16600000.0
2007-03-15 13:41:00,2.36137,2.36137,2.36092,2.36092,34800000.0
2007-03-15 13:42:00,2.361,2.3614,2.361,2.36123,33800000.0
2007-03-15 13:43:00,2.3611,2.36132,2.36103,2.36126,32600000.0
2007-03-15 13:44:00,2.36137,2.36158,2.36125,2.36134,41200000.0
2007-03-15 13:45:00,2.36166,2.36191,2.36166,2.36166,26900000.0
2007-03-15 13:46:00,2.36177,2.3618,2.36144,2.36162,49600000.0
2007-03-15 13:47:00,2.36153,2.3618,2.36153,2.36174,36800000.0
2007-03-15 13:48:00,2.36176,2.36201,2.36176,2.36179,35400000.0
2007-03-15 13:49:00,2.36201,2.36208,2.36186,2.36189,28800000.0
2007-03-15 13:50:00,2.36208,2.36208,2.36186,2.36199,43100000.0
2007-03-15 13:51:00,2.36193,2.362,2.36165,2.36165,31200000.0
2007-03-15 13:52:00,2.36181,2.36181,2.36139,2.36165,42700000.0
2007-03-15 13:53:00,2.36166,2.36191,2.36166,2.36191,47400000.0
2007-03-15 13:54:00,2.36188,2.36205,2.36183,2.36205,30800000.0
2007-03-15 13:55:00,2.36176,2.36204,2.36176,2.36204,25400000.0
2007-03-15 13:56:00,2.36192,2.36202,2.36192,2.36202,27300000.0
2007-03-15 13:57:00,2.36232,2.36253,2.36232,2.36253,25300000.0
2007-03-15 13:58:00,2.3624,2.36248,2.36218,2.36248,49100000.0
2007-03-15 13:59:00,2.36217,2.36217,2.3608,2.3608,25200000.0
2007-03-15 14:00:00,2.36077,2.36095,2.36074,2.36074,26100000.0
2007-03-15 14:01:00,2.36064,2.36067,2.36043,2.36067,47200000.0
2007-03-15 14:02:00,2.36059,2.36096,2.36059,2.36076,38700000.0
2007-03-15 14:03:00,2.36081,2.36081,2.36053,2.36053,45100001.0
2007-03-15 14:04:00,2.36046,2.36049,2.36034,2.36049,24100000.0
2007-03-15 14:05:00,2.3605,2.36054,2.36036,2.36054,38600000.0
2007-03-15 14:06:00,2.36055,2.36058,2.36031,2.36031,18900000.0
2007-03-15 14:07:00,2.3602,2.36029,2.36009,2.36009,29800000.0
2007-03-15 14:08:00,2.36029,2.36077,2.36029,2.36046,29800000.0
2007-03-15 14:09:00,2.36064,2.36085,2.36064,2.36077,25300000.0
2007-03-15 14:10:00,2.36078,2.36098,2.36066,2.36085,40500000.0
2007-03-15 14:11:00,2.36083,2.36087,2.36058,2.36058,56300000.0
2007-03-15 14:12:00,2.36081,2.36081,2.36051,2.36062,21500000.0
2007-03-15 14:13:00,2.36061,2.36061,2.36042,2.36042,6700000.0
2007-03-15 14:14:00,2.36049,2.3606,2.36048,2.36057,42200000.0
2007-03-15 14:15:00,2.36038,2.36058,2.36038,2.36044,34000000.0
2007-03-15 14:16:00,2.36039,2.3606,2.36039,2.36058,20500000.0
2007-03-15 14:17:00,2.36041,2.36067,2.36033,2.36033,43100000.0
2007-03-15 14:18:00,2.36053,2.36068,2.36032,2.36068,19700000.0
2007-03-15 14:19:00,2.36082,2.36115,2.36075,2.36095,46200000.0
2007-03-15 14:20:00,2.36096,2.36096,2.36067,2.3608,40100000.0
2007-03-15 14:21:00,2.36064,2.36078,2.36053,2.36053,26800000.0
2007-03-15 14:22:00,2.36077,2.36077,2.36053,2.36071,27500000.0
2007-03-15 14:23:00,2.36062,2.3607,2.36044,2.36054,51300000.0
2007-03-15 14:24:00,2.36065,2.3607,2.36062,2.36069,36800000.0
2007-03-15 14:25:00,2.36062,2.36089,2.36062,2.36065,33800000.0
2007-03-15 14:26:00,2.36052,2.3608,2.36052,2.3608,35600000.0
2007-03-15 14:27:00,2.36082,2.36101,2.36069,2.36101,35600000.0
2007-03-15 14:28:00,2.3611,2.36132,2.36088,2.36093,27400000.0
2007-03-15 14:29:00,2.36093,2.36162,2.3608,2.36162,34400000.0
2007-03-15 14:30:00,2.36187,2.3621,2.36142,2.36177,47900000.0
2007-03-15 14:31:00,2.36152,2.36152,2.36071,2.3608,37100000.0
2007-03-15 14:32:00,2.36057,2.36057,2.3599,2.3599,36599999.0
2007-03-15 14:33:00,2.35983,2.35983,2.35923,2.35956,37800000.0
2007-03-15 14:34:00,2.35987,2.35987,2.35966,2.35982,36700000.0
2007-03-15 14:35:00,2.35975,2.36011,2.35975,2.36011,24800000.0
2007-03-15 14:36:00,2.36003,2.36024,2.3596,2.36024,26000000.0
2007-03-15 14:37:00,2.36032,2.36044,2.36008,2.36035,38500000.0
2007-03-15 14:38:00,2.36026,2.36027,2.35979,2.35984,41100000.0
2007-03-15 14:39:00,2.35976,2.35976,2.35953,2.35969,58099999.0
2007-03-15 14:40:00,2.35987,2.35998,2.35957,2.35998,45900000.0
2007-03-15 14:41:00,2.36013,2.36036,2.35998,2.36031,22300000.0
2007-03-15 14:42:00,2.36049,2.36071,2.36038,2.36062,27600000.0
2007-03-15 14:43:00,2.36052,2.36058,2.36006,2.36058,50400000.0
2007-03-15 14:44:00,2.36071,2.36097,2.36064,2.36097,33900000.0
2007-03-15 14:45:00,2.36097,2.36103,2.36074,2.361,49300000.0
2007-03-15 14:46:00,2.36112,2.36119,2.36103,2.36103,25400000.0
2007-03-15 14:47:00,2.36112,2.36122,2.36099,2.36099,36900000.0
2007-03-15 14:48:00,2.36089,2.36127,2.36086,2.36127,27400000.0
2007-03-15 14:49:00,2.36162,2.36168,2.36135,2.36159,48999998.0
2007-03-15 14:50:00,2.36158,2.36201,2.36158,2.36201,30700000.0
2007-03-15 14:51:00,2.36195,2.36197,2.36144,2.36144,20800000.0
2007-03-15 14:52:00,2.36147,2.36147,2.36045,2.36045,46300000.0
2007-03-15 14:53:00,2.36024,2.36065,2.36024,2.36058,32000000.0
2007-03-15 14:54:00,2.3604,2.36046,2.36013,2.36031,25900000.0
2007-03-15 14:55:00,2.36023,2.3604,2.36014,2.36028,44400000.0
2007-03-15 14:56:00,2.36032,2.36053,2.3603,2.36053,24900000.0
2007-03-15 14:57:00,2.36054,2.36065,2.36013,2.36026,41500000.0
2007-03-15 14:58:00,2.36039,2.36063,2.36036,2.36056,26200000.0
2007-03-15 14:59:00,2.36051,2.36051,2.35985,2.35985,35000000.0
2007-03-15 15:00:00,2.35998,2.36023,2.35891,2.35936,53700001.0
2007-03-15 15:01:00,2.35918,2.35934,2.35839,2.35839,31400000.0
2007-03-15 15:02:00,2.35829,2.3586,2.35829,2.35841,35100000.0
2007-03-15 15:03:00,2.35864,2.35943,2.35861,2.35943,46400000.0
2007-03-15 15:04:00,2.35928,2.3601,2.35921,2.36,41100000.0
2007-03-15 15:05:00,2.36006,2.36006,2.35977,2.35983,29300000.0
2007-03-15 15:06:00,2.35991,2.36018,2.3598,2.3598,39700000.0
2007-03-15 15:07:00,2.35966,2.36002,2.35966,2.35995,29200000.0
2007-03-15 15:08:00,2.36001,2.36047,2.35999,2.36032,46700000.0
2007-03-15 15:09:00,2.36067,2.36068,2.35934,2.35941,28900000.0
2007-03-15 15:10:00,2.35916,2.35916,2.35789,2.35805,30500000.0
2007-03-15 15:11:00,2.35792,2.35813,2.35779,2.35799,27800000.0
2007-03-15 15:12:00,2.35775,2.35775,2.35645,2.35645,34899999.0
2007-03-15 15:13:00,2.35663,2.357,2.35651,2.35686,23200000.0
2007-03-15 15:14:00,2.35683,2.35683,2.35607,2.35616,33600000.0
2007-03-15 15:15:00,2.35629,2.35629,2.3561,2.35614,27300000.0
2007-03-15 15:16:00,2.35612,2.35612,2.35591,2.35591,32600000.0
2007-03-15 15:17:00,2.35617,2.35626,2.35591,2.35607,46200000.0
2007-03-15 15:18:00,2.35607,2.35607,2.35593,2.356,22400000.0
2007-03-15 15:19:00,2.35592,2.35599,2.35567,2.35585,43400000.0
2007-03-15 15:20:00,2.35575,2.35581,2.35457,2.35457,18400000.0
2007-03-15 15:21:00,2.35413,2.35413,2.35346,2.35346,34900000.0
2007-03-15 15:22:00,2.35276,2.35292,2.35242,2.35277,20800000.0
2007-03-15 15:23:00,2.35281,2.35377,2.35281,2.35353,43300000.0
2007-03-15 15:24:00,2.35359,2.35379,2.35291,2.35307,26200000.0
2007-03-15 15:25:00,2.3531,2.3532,2.35283,2.3532,52400000.0
2007-03-15 15:26:00,2.3529,2.3532,2.35258,2.35258,28600000.0
2007-03-15 15:27:00,2.35241,2.35247,2.35187,2.35197,58400000.0
2007-03-15 15:28:00,2.35209,2.35252,2.35198,2.35245,58500000.0
2007-03-15 15:29:00,2.35252,2.35272,2.35238,2.3526,30700000.0
2007-03-15 15:30:00,2.35297,2.35321,2.35295,2.35318,49400000.0
2007-03-15 15:31:00,2.35329,2.35329,2.35282,2.35282,11800000.0
2007-03-15 15:32:00,2.35258,2.35293,2.35243,2.35262,35500000.0
2007-03-15 15:33:00,2.35257,2.35257,2.352,2.352,25800000.0
2007-03-15 15:34:00,2.35242,2.35254,2.35193,2.35254,43700001.0
2007-03-15 15:35:00,2.35213,2.35278,2.35206,2.35277,53500000.0
2007-03-15 15:36:00,2.35273,2.35361,2.35273,2.35358,48200000.0
2007-03-15 15:37:00,2.35407,2.35449,2.35392,2.35392,19800000.0
2007-03-15 15:38:00,2.35402,2.3542,2.35386,2.35397,63500000.0
2007-03-15 15:39:00,2.3541,2.35413,2.35381,2.35398,21000000.0
2007-03-15 15:40:00,2.35408,2.35408,2.35379,2.35379,42400000.0
2007-03-15 15:41:00,2.35352,2.3537,2.35335,2.35355,43900000.0
2007-03-15 15:42:00,2.3532,2.3532,2.35299,2.35311,32400000.0
2007-03-15 15:43:00,2.35308,2.35327,2.35308,2.35321,23800000.0
2007-03-15 15:44:00,2.35309,2.35347,2.35309,2.35322,35100000.0
2007-03-15 15:45:00,2.35319,2.35331,2.35301,2.3531,40900000.0
2007-03-15 15:46:00,2.35324,2.35364,2.35324,2.35335,30300000.0
2007-03-15 15:47:00,2.35346,2.35374,2.35336,2.35336,31000000.0
2007-03-15 15:48:00,2.35338,2.35356,2.35332,2.35339,42100000.0
2007-03-15 15:49:00,2.35362,2.35372,2.35328,2.35372,47200000.0
2007-03-15 15:50:00,2.35386,2.35403,2.35386,2.35403,32100000.0
2007-03-15 15:51:00,2.35428,2.35444,2.3542,2.35423,29700000.0
2007-03-15 15:52:00,2.35444,2.35444,2.3538,2.35391,35900000.0
2007-03-15 15:53:00,2.35362,2.35416,2.35362,2.35394,33500000.0
2007-03-15 15:54:00,2.35383,2.35418,2.3538,2.35407,40700000.0
2007-03-15 15:55:00,2.35398,2.35401,2.35366,2.35366,36700000.0
2007-03-15 15:56:00,2.35366,2.35373,2.35346,2.35359,46300000.0
2007-03-15 15:57:00,2.35342,2.35351,2.35307,2.35307,47500001.0
2007-03-15 15:58:00,2.35321,2.35376,2.35312,2.35376,22800000.0
2007-03-15 15:59:00,2.35399,2.35453,2.35389,2.35446,37800000.0
2007-03-15 16:00:00,2.35448,2.35456,2.3543,2.35442,34200000.0
2007-03-15 16:01:00,2.35427,2.35427,2.35398,2.354,19700000.0
2007-03-15 16:02:00,2.35406,2.35426,2.35399,2.35407,51899999.0
2007-03-15 16:03:00,2.35432,2.35432,2.35403,2.35405,59400000.0
2007-03-15 16:04:00,2.35406,2.35422,2.35389,2.35417,46800000.0
2007-03-15 16:05:00,2.35423,2.35432,2.35401,2.35432,44700000.0
2007-03-15 16:06:00,2.35413,2.35444,2.35413,2.35434,49500000.0
2007-03-15 16:07:00,2.35418,2.35418,2.35403,2.35403,29700000.0
2007-03-15 16:08:00,2.35374,2.35374,2.35335,2.3534,27600000.0
2007-03-15 16:09:00,2.35359,2.35363,2.35342,2.35346,32200000.0
2007-03-15 16:10:00,2.35352,2.35359,2.35337,2.35354,35800000.0
2007-03-15 16:11:00,2.35358,2.35358,2.35328,2.3535,20900000.0
2007-03-15 16:12:00,2.3535,2.35399,2.3535,2.35399,56800000.0
2007-03-15 16:13:00,2.35381,2.35381,2.35338,2.35338,38800000.0
2007-03-15 16:14:00,2.3534,2.3534,2.35293,2.35293,33600000.0
2007-03-15 16:15:00,2.35311,2.35324,2.35291,2.35305,48200000.0
2007-03-15 16:16:00,2.35298,2.35303,2.35285,2.35303,36200000.0
2007-03-15 16:17:00,2.35303,2.35343,2.35303,2.35341,44900000.0
2007-03-15 16:18:00,2.35341,2.35385,2.35341,2.35379,46200000.0
2007-03-15 16:19:00,2.3537,2.35377,2.35346,2.35364,37400000.0
2007-03-15 16:20:00,2.35363,2.35382,2.3534,2.35351,33000000.0
2007-03-15 16:21:00,2.3533,2.3533,2.35278,2.35278,26900000.0
2007-03-15 16:22:00,2.35285,2.35302,2.3526,2.3526,13600000.0
2007-03-15 16:23:00,2.35247,2.35273,2.35242,2.35256,42400000.0
2007-03-15 16:24:00,2.35275,2.35286,2.35275,2.35286,38700000.0
2007-03-15 16:25:00,2.35319,2.35325,2.35306,2.35325,53499999.0
2007-03-15 16:26:00,2.35318,2.35342,2.35313,2.3532,29100000.0
2007-03-15 16:27:00,2.35327,2.35336,2.35322,2.35325,41500000.0
2007-03-15 16:28:00,2.3534,2.35345,2.35321,2.35322,58400000.0
2007-03-15 16:29:00,2.35313,2.35351,2.35313,2.35336,24400000.0
2007-03-15 16:30:00,2.35329,2.35353,2.35315,2.35315,26200000.0
2007-03-15 16:31:00,2.35307,2.35319,2.35257,2.35268,44000001.0
2007-03-15 16:32:00,2.3528,2.3528,2.35251,2.35251,31100000.0
2007-03-15 16:33:00,2.35241,2.35285,2.35241,2.35285,26100000.0
2007-03-15 16:34:00,2.35279,2.35279,2.35255,2.35255,42000000.0
2007-03-15 16:35:00,2.35238,2.35257,2.35222,2.35257,45500000.0
2007-03-15 16:36:00,2.35236,2.35254,2.35224,2.35254,18600000.0
2007-03-15 16:37:00,2.35269,2.35269,2.35216,2.35216,22300000.0
2007-03-15 16:38:00,2.35204,2.35258,2.35204,2.35234,54800000.0
2007-03-15 16:39:00,2.35245,2.35245,2.3522,2.3523,47500000.0
2007-03-15 16:40:00,2.35258,2.35277,2.35258,2.35273,35700000.0
2007-03-15 16:41:00,2.35275,2.35301,2.3527,2.35287,63000001.0
2007-03-15 16:42:00,2.3528,2.35303,2.35266,2.3529,20900000.0
2007-03-15 16:43:00,2.35299,2.35299,2.35245,2.35245,34100000.0
2007-03-15 16:44:00,2.35207,2.35249,2.35205,2.35225,24900000.0
2007-03-15 16:45:00,2.35222,2.35247,2.35222,2.35247,57100000.0
2007-03-15 16:46:00,2.35256,2.35266,2.35246,2.35266,39500000.0
2007-03-15 16:47:00,2.35253,2.35257,2.3521,2.35217,38900000.0
2007-03-15 16:48:00,2.35197,2.35213,2.35195,2.35195,19200000.0
2007-03-15 16:49:00,2.35188,2.35221,2.3518,2.35191,34100000.0
2007-03-15 16:50:00,2.35187,2.35187,2.35133,2.35133,40300000.0
2007-03-15 16:51:00,2.35083,2.35099,2.35006,2.35006,51900000.0
2007-03-15 16:52:00,2.34985,2.34995,2.34957,2.34995,40800000.0
2007-03-15 16:53:00,2.34995,2.34999,2.34974,2.34997,36500000.0
2007-03-15 16:54:00,2.35011,2.35032,2.35011,2.35032,44400000.0
2007-03-15 16:55:00,2.35028,2.35039,2.34951,2.3496,43200000.0
2007-03-15 16:56:00,2.34971,2.34987,2.34954,2.34976,18800000.0
2007-03-15 16:57:00,2.34985,2.35003,2.34985,2.34995,29200000.0
2007-03-15 16:58:00,2.3499,2.34992,2.34937,2.34937,29200000.0
2007-03-15 16:59:00,2.34936,2.34943,2.34922,2.34943,27000000.0
2007-03-15 17:00:00,2.34957,2.34967,2.34943,2.34943,51900000.0
2007-03-15 17:01:00,2.34975,2.35024,2.34975,2.3502,47700000.0
2007-03-15 17:02:00,2.35019,2.35033,2.35006,2.35018,37600000.0
2007-03-15 17:03:00,2.35015,2.35051,2.3501,2.35049,40700000.0
2007-03-15 17:04:00,2.35053,2.35066,2.35048,2.35064,44399999.0
2007-03-15 17:05:00,2.3505,2.3505,2.35028,2.35048,26700000.0
2007-03-15 17:06:00,2.35054,2.35062,2.35034,2.35062,30400000.0
2007-03-15 17:07:00,2.35087,2.35113,2.35071,2.35113,42000000.0
2007-03-15 17:08:00,2.35134,2.35155,2.35131,2.35151,27600000.0
2007-03-15 17:09:00,2.35161,2.35167,2.35147,2.35158,37000000.0
2007-03-15 17:10:00,2.35151,2.35156,2.35138,2.35149,16900000.0
2007-03-15 17:11:00,2.35149,2.35163,2.35137,2.35156,42700000.0
2007-03-15 17:12:00,2.35164,2.35179,2.3516,2.35173,28200000.0
2007-03-15 17:13:00,2.35164,2.35164,2.35125,2.35125,23800000.0
2007-03-15 17:14:00,2.35128,2.35128,2.35082,2.35092,48499999.0
2007-03-15 17:15:00,2.35085,2.35089,2.35056,2.3507,34600000.0
2007-03-15 17:16:00,2.35058,2.35058,2.35036,2.35036,32400000.0
2007-03-15 17:17:00,2.35046,2.35047,2.34988,2.34995,29400000.0
2007-03-15 17:18:00,2.34991,2.35014,2.34991,2.3501,10800000.0
2007-03-15 17:19:00,2.35008,2.35008,2.34971,2.34982,33400000.0
2007-03-15 17:20:00,2.34995,2.35005,2.34984,2.35005,47000001.0
2007-03-15 17:21:00,2.35,2.35036,2.35,2.3502,55400000.0
2007-03-15 17:22:00,2.35015,2.35027,2.35014,2.35017,36400000.0
2007-03-15 17:23:00,2.35014,2.35014,2.34981,2.35002,26400000.0
2007-03-15 17:24:00,2.34988,2.34993,2.34943,2.34956,48200000.0
2007-03-15 17:25:00,2.3494,2.34966,2.34925,2.34925,33500000.0
2007-03-15 17:26:00,2.34914,2.34953,2.34914,2.34925,34300000.0
2007-03-15 17:27:00,2.34917,2.34922,2.34906,2.34906,28600000.0
2007-03-15 17:28:00,2.34921,2.34929,2.3491,2.34924,25000000.0
2007-03-15 17:29:00,2.34954,2.34981,2.34951,2.34981,26000000.0
2007-03-15 17:30:00,2.3497,2.34994,2.34954,2.34969,42100000.0
2007-03-15 17:31:00,2.34982,2.35001,2.34976,2.34983,18400000.0
2007-03-15 17:32:00,2.34987,2.35002,2.34987,2.34996,19000000.0
2007-03-15 17:33:00,2.34976,2.35005,2.34976,2.35005,24600000.0
2007-03-15 17:34:00,2.34991,2.34999,2.34973,2.34973,30600000.0
2007-03-15 17:35:00,2.34988,2.35005,2.34988,2.34993,18600000.0
2007-03-15 17:36:00,2.34978,2.35002,2.34969,2.35002,24100000.0
2007-03-15 17:37:00,2.35005,2.35014,2.34995,2.35008,51200000.0
2007-03-15 17:38:00,2.35008,2.35025,2.35008,2.35025,37900000.0
2007-03-15 17:39:00,2.35022,2.35029,2.35007,2.35007,44600000.0
2007-03-15 17:40:00,2.35029,2.35037,2.34997,2.34997,25000000.0
2007-03-15 17:41:00,2.3498,2.35003,2.3498,2.35001,34500000.0
2007-03-15 17:42:00,2.34994,2.35022,2.34994,2.34995,28500000.0
2007-03-15 17:43:00,2.3501,2.35017,2.34994,2.35017,39400000.0
2007-03-15 17:44:00,2.35019,2.35023,2.35004,2.35004,44700000.0
2007-03-15 17:45:00,2.34995,2.35013,2.34995,2.35012,24400000.0
2007-03-15 17:46:00,2.35012,2.35031,2.34999,2.34999,52500000.0
2007-03-15 17:47:00,2.34997,2.35034,2.34997,2.35034,19500000.0
2007-03-15 17:48:00,2.35007,2.35007,2.34986,2.35,29900000.0
2007-03-15 17:49:00,2.34989,2.35035,2.34989,2.3502,32300000.0
2007-03-15 17:50:00,2.35024,2.35045,2.35004,2.35039,44000000.0
2007-03-15 17:51:00,2.35053,2.35076,2.35049,2.3507,49300000.0
2007-03-15 17:52:00,2.35063,2.35073,2.35048,2.35073,32300000.0
2007-03-15 17:53:00,2.35073,2.35109,2.35073,2.351,54500000.0
2007-03-15 17:54:00,2.35095,2.35139,2.35095,2.35139,30100000.0
2007-03-15 17:55:00,2.35117,2.35129,2.35116,2.35125,31500000.0
2007-03-15 17:56:00,2.35131,2.35151,2.35126,2.35136,32900000.0
2007-03-15 17:57:00,2.35125,2.35134,2.35083,2.35086,46000000.0
2007-03-15 17:58:00,2.35111,2.35129,2.35092,2.35129,43500000.0
2007-03-15 17:59:00,2.35123,2.35179,2.35107,2.35107,26600000.0
2007-03-15 18:00:00,2.35067,2.35144,2.35021,2.35144,30900000.0
2007-03-15 18:01:00,2.35156,2.35184,2.35126,2.35148,274600000.0
2007-03-15 18:02:00,2.35136,2.35173,2.35128,2.35142,308100000.0
2007-03-15 18:03:00,2.35152,2.35208,2.35152,2.35181,434400000.0
2007-03-15 18:04:00,2.35184,2.35219,2.35158,2.35219,356000000.0
2007-03-15 18:05:00,2.35231,2.35236,2.352,2.35227,217000000.0
2007-03-15 18:06:00,2.35233,2.35303,2.35233,2.35275,439900000.0
2007-03-15 18:07:00,2.35269,2.35273,2.35221,2.35246,355900000.0
2007-03-15 18:08:00,2.35245,2.35285,2.3524,2.35252,376400000.0
2007-03-15 18:09:00,2.35241,2.35264,2.35223,2.35233,299899999.0
2007-03-15 18:10:00,2.3523,2.35279,2.35204,2.3523,257400000.0
2007-03-15 18:11:00,2.35225,2.35297,2.35225,2.35297,274899999.0
2007-03-15 18:12:00,2.35277,2.35329,2.35266,2.35299,164600000.0
2007-03-15 18:13:00,2.3528,2.3531,2.35263,2.3529,146500000.0
2007-03-15 18:14:00,2.35295,2.35295,2.35231,2.35231,302800000.0
2007-03-15 18:15:00,2.35233,2.35284,2.35233,2.35252,333200000.0
2007-03-15 18:16:00,2.35283,2.35325,2.35283,2.35307,353200000.0
2007-03-15 18:17:00,2.35321,2.35365,2.35321,2.35346,216600000.0
2007-03-15 18:18:00,2.35347,2.35379,2.35331,2.35342,172000000.0
2007-03-15 18:19:00,2.35333,2.35336,2.3528,2.3528,268100000.0
2007-03-15 18:20:00,2.35262,2.35302,2.35262,2.35297,145800000.0
2007-03-15 18:21:00,2.35307,2.35386,2.35307,2.35386,228600000.0
2007-03-15 18:22:00,2.35405,2.35495,2.35367,2.35477,210500000.0
2007-03-15 18:23:00,2.35471,2.35488,2.3541,2.35488,356400000.0
2007-03-15 18:24:00,2.35488,2.35488,2.35438,2.3544,267600000.0
2007-03-15 18:25:00,2.35442,2.35466,2.35422,2.35425,337100000.0
2007-03-15 18:26:00,2.3543,2.35466,2.35424,2.35456,345900000.0
2007-03-15 18:27:00,2.35454,2.35476,2.35429,2.35476,271900000.0
2007-03-15 18:28:00,2.35484,2.35514,2.35471,2.35514,220299999.0
2007-03-15 18:29:00,2.35506,2.35527,2.35475,2.35475,278800000.0
2007-03-15 18:30:00,2.35493,2.3552,2.35479,2.35514,289300000.0
2007-03-15 18:31:00,2.3554,2.35608,2.3554,2.35593,191400000.0
2007-03-15 18:32:00,2.35613,2.35657,2.35613,2.3564,149800000.0
2007-03-15 18:33:00,2.35645,2.35645,2.35598,2.3564,347299999.0
2007-03-15 18:34:00,2.35639,2.35644,2.35577,2.35577,376000000.0
2007-03-15 18:35:00,2.35562,2.35586,2.35544,2.35558,191000000.0
2007-03-15 18:36:00,2.35548,2.35585,2.35544,2.35582,80100000.0
2007-03-15 18:37:00,2.35585,2.35604,2.35561,2.35561,90800000.0
2007-03-15 18:38:00,2.35549,2.35564,2.35527,2.35527,85100000.0
2007-03-15 18:39:00,2.35548,2.35645,2.35548,2.35637,212300000.0
2007-03-15 18:40:00,2.3565,2.3565,2.35605,2.35605,205400001.0
2007-03-15 18:41:00,2.35624,2.35737,2.35624,2.35737,129600000.0
2007-03-15 18:42:00,2.3575,2.35756,2.35709,2.35723,90700000.0
2007-03-15 18:43:00,2.35694,2.35698,2.35655,2.3566,67500000.0
2007-03-15 18:44:00,2.35671,2.35688,2.35655,2.35674,128100001.0
2007-03-15 18:45:00,2.35689,2.35706,2.35685,2.35695,73200000.0
2007-03-15 18:46:00,2.35704,2.35712,2.35686,2.35698,36600000.0
2007-03-15 18:47:00,2.35699,2.35699,2.35658,2.35671,38100000.0
2007-03-15 18:48:00,2.3567,2.35751,2.3567,2.35723,89100000.0
2007-03-15 18:49:00,2.35772,2.35776,2.35697,2.35697,22900000.0
2007-03-15 18:50:00,2.35677,2.35702,2.35674,2.35683,29300000.0
2007-03-15 18:51:00,2.35659,2.35703,2.35659,2.35659,202600000.0
2007-03-15 18:52:00,2.3565,2.35687,2.3565,2.35677,157600000.0
2007-03-15 18:53:00,2.3569,2.35713,2.35678,2.35678,152900000.0
2007-03-15 18:54:00,2.35674,2.35696,2.35668,2.35681,129700000.0
2007-03-15 18:55:00,2.35676,2.35712,2.35676,2.35692,181100000.0
2007-03-15 18:56:00,2.35696,2.35696,2.35679,2.35689,38900000.0
2007-03-15 18:57:00,2.35701,2.35809,2.357,2.35791,95900000.0
2007-03-15 18:58:00,2.35781,2.35841,2.35781,2.35788,223700000.0
2007-03-15 18:59:00,2.35789,2.35825,2.35773,2.35773,216500001.0
2007-03-15 19:00:00,2.35767,2.35783,2.35757,2.35778,58300000.0
2007-03-15 19:01:00,2.35768,2.35799,2.35768,2.35799,28600000.0
2007-03-15 19:02:00,2.35813,2.35878,2.3581,2.35878,152100000.0
2007-03-15 19:03:00,2.35894,2.3595,2.35881,2.35881,90400000.0
2007-03-15 19:04:00,2.35867,2.35867,2.35829,2.35829,41800000.0
2007-03-15 19:05:00,2.35811,2.35811,2.35752,2.35754,58900000.0
2007-03-15 19:06:00,2.35756,2.3579,2.35756,2.35783,233600000.0
2007-03-15 19:07:00,2.35779,2.3579,2.35734,2.35734,127900000.0
2007-03-15 19:08:00,2.35743,2.35743,2.35696,2.35735,220400000.0
2007-03-15 19:09:00,2.35725,2.35749,2.35713,2.35722,166100000.0
2007-03-15 19:10:00,2.35725,2.35742,2.35722,2.3573,95500000.0
2007-03-15 19:11:00,2.35722,2.35722,2.35686,2.357,58300000.0
2007-03-15 19:12:00,2.35721,2.35737,2.357,2.35711,39600000.0
2007-03-15 19:13:00,2.35718,2.35729,2.35708,2.35708,167199999.0
2007-03-15 19:14:00,2.35713,2.35714,2.35697,2.35697,103000000.0
2007-03-15 19:15:00,2.35695,2.35714,2.35695,2.35698,140000000.0
2007-03-15 19:16:00,2.35704,2.3571,2.35701,2.35708,20700000.0
2007-03-15 19:17:00,2.35716,2.35739,2.35705,2.35705,86800000.0
2007-03-15 19:18:00,2.35709,2.35754,2.35709,2.35754,107200000.0
2007-03-15 19:19:00,2.35756,2.35761,2.35732,2.35732,106100000.0
2007-03-15 19:20:00,2.35733,2.35733,2.35682,2.3569,136900000.0
2007-03-15 19:21:00,2.35685,2.35715,2.35685,2.35715,133200000.0
2007-03-15 19:22:00,2.35714,2.35727,2.35668,2.35676,67900000.0
2007-03-15 19:23:00,2.35664,2.35678,2.3565,2.35669,152400000.0
2007-03-15 19:24:00,2.35686,2.35698,2.35673,2.35695,78800000.0
2007-03-15 19:25:00,2.35696,2.35736,2.35696,2.35708,94600000.0
2007-03-15 19:26:00,2.35709,2.35724,2.357,2.35724,141100000.0
2007-03-15 19:27:00,2.35733,2.35733,2.35706,2.35719,156500000.0
2007-03-15 19:28:00,2.35716,2.35716,2.35677,2.35681,80500000.0
2007-03-15 19:29:00,2.35668,2.35717,2.35668,2.35708,115900000.0
2007-03-15 19:30:00,2.35713,2.35722,2.3569,2.35707,148900000.0
2007-03-15 19:31:00,2.3569,2.3569,2.3566,2.35666,81200000.0
2007-03-15 19:32:00,2.35647,2.35663,2.35616,2.35621,135900000.0
2007-03-15 19:33:00,2.35619,2.35623,2.35597,2.35597,89200000.0
2007-03-15 19:34:00,2.35599,2.35599,2.35554,2.35559,146600000.0
2007-03-15 19:35:00,2.35562,2.35595,2.35557,2.35566,133600000.0
2007-03-15 19:36:00,2.35554,2.35554,2.35489,2.35491,133900000.0
2007-03-15 19:37:00,2.35498,2.35506,2.35465,2.35465,63700000.0
2007-03-15 19:38:00,2.3545,2.35463,2.35405,2.35405,52600000.0
2007-03-15 19:39:00,2.3541,2.3541,2.35383,2.35402,37100000.0
2007-03-15 19:40:00,2.35389,2.35389,2.35319,2.35342,86100000.0
2007-03-15 19:41:00,2.35355,2.35364,2.35328,2.35352,84100000.0
2007-03-15 19:42:00,2.35356,2.35356,2.35298,2.35298,96400000.0
2007-03-15 19:43:00,2.35283,2.35295,2.35278,2.35289,43600000.0
2007-03-15 19:44:00,2.35308,2.35337,2.35308,2.35317,84100000.0
2007-03-15 19:45:00,2.35332,2.354,2.35332,2.354,56300000.0
2007-03-15 19:46:00,2.35415,2.35469,2.35415,2.3546,99400000.0
2007-03-15 19:47:00,2.35457,2.35476,2.35451,2.35476,26700000.0
2007-03-15 19:48:00,2.35482,2.35507,2.35472,2.35495,65600000.0
2007-03-15 19:49:00,2.3552,2.35554,2.35518,2.35518,97700000.0
2007-03-15 19:50:00,2.35508,2.35508,2.35472,2.35472,76100000.0
2007-03-15 19:51:00,2.35475,2.35532,2.35465,2.35532,111200000.0
2007-03-15 19:52:00,2.35549,2.35554,2.35505,2.35505,68400000.0
2007-03-15 19:53:00,2.35488,2.35566,2.35484,2.35566,28900000.0
2007-03-15 19:54:00,2.35599,2.35677,2.35593,2.35677,64900000.0
2007-03-15 19:55:00,2.35689,2.35698,2.35641,2.35644,32500000.0
2007-03-15 19:56:00,2.35648,2.35648,2.35622,2.35622,51600000.0
2007-03-15 19:57:00,2.35635,2.35661,2.35635,2.35656,104200000.0
2007-03-15 19:58:00,2.35672,2.35711,2.35672,2.35711,116700000.0
2007-03-15 19:59:00,2.35699,2.35726,2.35685,2.35723,114100000.0
2007-03-15 20:00:00,2.35726,2.3575,2.35705,2.35705,85800000.0
2007-03-15 20:01:00,2.35705,2.35718,2.357,2.35702,83400000.0
2007-03-15 20:02:00,2.35684,2.35696,2.35673,2.35684,31800000.0
2007-03-15 20:03:00,2.35677,2.35677,2.35652,2.35654,32500000.0
2007-03-15 20:04:00,2.35639,2.35639,2.35613,2.3562,24800000.0
2007-03-15 20:05:00,2.35616,2.35623,2.356,2.35621,28100000.0
2007-03-15 20:06:00,2.3562,2.35642,2.35612,2.35625,39600000.0
2007-03-15 20:07:00,2.35645,2.35656,2.35641,2.35643,49500000.0
2007-03-15 20:08:00,2.35635,2.35635,2.35596,2.35596,68300000.0
2007-03-15 20:09:00,2.35603,2.35613,2.35601,2.35613,51300000.0
2007-03-15 20:10:00,2.35619,2.35619,2.35594,2.35608,21800000.0
2007-03-15 20:11:00,2.35599,2.35599,2.3556,2.3556,54000000.0
2007-03-15 20:12:00,2.35549,2.35563,2.35543,2.35548,158800000.0
2007-03-15 20:13:00,2.35529,2.3554,2.35514,2.3553,170300001.0
2007-03-15 20:14:00,2.35533,2.35541,2.35518,2.35518,89000000.0
2007-03-15 20:15:00,2.35522,2.3555,2.35522,2.35542,188500000.0
2007-03-15 20:16:00,2.3554,2.35543,2.35512,2.35537,130000000.0
2007-03-15 20:17:00,2.35537,2.35548,2.35537,2.35546,29000000.0
2007-03-15 20:18:00,2.35555,2.3556,2.35542,2.35545,53400000.0
2007-03-15 20:19:00,2.35547,2.35586,2.35541,2.35586,138300000.0
2007-03-15 20:20:00,2.35601,2.35628,2.35601,2.35623,200100000.0
2007-03-15 20:21:00,2.3562,2.35627,2.35609,2.35627,101099999.0
2007-03-15 20:22:00,2.35627,2.35628,2.35607,2.3561,101800000.0
2007-03-15 20:23:00,2.35604,2.35605,2.35583,2.35593,131400000.0
2007-03-15 20:24:00,2.35594,2.35622,2.35594,2.35619,63700001.0
2007-03-15 20:25:00,2.35608,2.35612,2.35572,2.356,208300001.0
2007-03-15 20:26:00,2.35601,2.35614,2.35591,2.35602,164500000.0
2007-03-15 20:27:00,2.356,2.35619,2.35591,2.35619,96600000.0
2007-03-15 20:28:00,2.35619,2.35645,2.35619,2.35641,229100000.0
2007-03-15 20:29:00,2.35634,2.35644,2.35607,2.35617,160700000.0
2007-03-15 20:30:00,2.35614,2.35641,2.35607,2.35631,361900000.0
2007-03-15 20:31:00,2.35632,2.35644,2.35614,2.35637,192400000.0
2007-03-15 20:32:00,2.35645,2.35651,2.35617,2.35626,354800003.0
2007-03-15 20:33:00,2.35612,2.35626,2.35609,2.35619,104800001.0
2007-03-15 20:34:00,2.35624,2.35663,2.35624,2.35663,65900000.0
2007-03-15 20:35:00,2.35688,2.35756,2.35677,2.35756,48500000.0
2007-03-15 20:36:00,2.35759,2.35763,2.35745,2.3576,58000000.0
2007-03-15 20:37:00,2.35748,2.35752,2.35729,2.35732,102300000.0
2007-03-15 20:38:00,2.35726,2.35751,2.3571,2.35735,182400000.0
2007-03-15 20:39:00,2.35741,2.35755,2.35738,2.35754,102300000.0
2007-03-15 20:40:00,2.35757,2.35767,2.3574,2.35748,164900000.0
2007-03-15 20:41:00,2.3575,2.35755,2.35731,2.35731,111400000.0
2007-03-15 20:42:00,2.35738,2.35755,2.3573,2.35753,76200000.0
2007-03-15 20:43:00,2.35774,2.35819,2.35766,2.35793,126600000.0
2007-03-15 20:44:00,2.35803,2.35816,2.35789,2.35808,217200000.0
2007-03-15 20:45:00,2.3581,2.35812,2.35801,2.35805,48000000.0
2007-03-15 20:46:00,2.35805,2.35823,2.35802,2.35804,39100000.0
2007-03-15 20:47:00,2.35807,2.3581,2.35775,2.35782,167900001.0
2007-03-15 20:48:00,2.35775,2.35775,2.35745,2.35768,233900000.0
2007-03-15 20:49:00,2.35782,2.35878,2.35782,2.35869,112200000.0
2007-03-15 20:50:00,2.35852,2.35872,2.35835,2.35835,176400001.0
2007-03-15 20:51:00,2.35817,2.35832,2.35778,2.35785,100200000.0
2007-03-15 20:52:00,2.35779,2.35854,2.3577,2.3585,150500000.0
2007-03-15 20:53:00,2.3585,2.35898,2.35833,2.35844,206900000.0
2007-03-15 20:54:00,2.35843,2.35847,2.35822,2.35822,151400000.0
2007-03-15 20:55:00,2.35817,2.35827,2.35817,2.35819,34900000.0
2007-03-15 20:56:00,2.35822,2.35837,2.35809,2.35811,239000000.0
2007-03-15 20:57:00,2.35805,2.35821,2.35783,2.35791,342700000.0
2007-03-15 20:58:00,2.35783,2.35805,2.35781,2.35805,185000000.0
2007-03-15 20:59:00,2.35808,2.35863,2.35797,2.35863,263900001.0
2007-03-15 21:00:00,2.35863,2.3587,2.35834,2.35846,238200000.0
2007-03-15 21:01:00,2.3585,2.35869,2.35835,2.35855,302500000.0
2007-03-15 21:02:00,2.35854,2.35858,2.35838,2.3584,104300000.0
2007-03-15 21:03:00,2.35837,2.3584,2.35807,2.35822,83200000.0
2007-03-15 21:04:00,2.35818,2.3583,2.35817,2.3582,48000000.0
2007-03-15 21:05:00,2.35813,2.35837,2.35807,2.35834,70100000.0
2007-03-15 21:06:00,2.35831,2.35831,2.35814,2.35818,54100000.0
2007-03-15 21:07:00,2.35814,2.35832,2.35809,2.3582,23400000.0
2007-03-15 21:08:00,2.35816,2.35823,2.3581,2.35817,11700000.0
2007-03-15 21:09:00,2.35812,2.35813,2.358,2.3581,41900000.0
2007-03-15 21:10:00,2.35816,2.35839,2.35814,2.35839,73400000.0
2007-03-15 21:11:00,2.35843,2.35855,2.3583,2.3583,121400000.0
2007-03-15 21:12:00,2.3583,2.3583,2.35817,2.35817,26200000.0
2007-03-15 21:13:00,2.358,2.3582,2.35793,2.358,143700000.0
2007-03-15 21:14:00,2.3582,2.35828,2.35797,2.35813,132800000.0
2007-03-15 21:15:00,2.35821,2.35826,2.35798,2.35799,148600000.0
2007-03-15 21:16:00,2.35805,2.35823,2.35797,2.35823,119000000.0
2007-03-15 21:17:00,2.35829,2.35839,2.35818,2.35818,168600001.0
2007-03-15 21:18:00,2.35815,2.35832,2.35805,2.35805,191000000.0
2007-03-15 21:19:00,2.3581,2.3582,2.35805,2.3581,92900000.0
2007-03-15 21:20:00,2.3581,2.35821,2.35792,2.35792,208000000.0
2007-03-15 21:21:00,2.35788,2.35812,2.35775,2.35782,229800000.0
2007-03-15 21:22:00,2.35804,2.35819,2.35789,2.35803,142099999.0
2007-03-15 21:23:00,2.35794,2.35794,2.35763,2.35773,121300000.0
2007-03-15 21:24:00,2.35773,2.35775,2.35764,2.35774,56600000.0
2007-03-15 21:25:00,2.3577,2.35784,2.3577,2.35784,57600000.0
2007-03-15 21:26:00,2.35792,2.35792,2.35776,2.35778,19400000.0
2007-03-15 21:27:00,2.35783,2.35783,2.35766,2.35777,58200000.0
2007-03-15 21:28:00,2.3578,2.3578,2.35765,2.35767,97400001.0
2007-03-15 21:29:00,2.35776,2.35794,2.35775,2.35775,53800000.0
2007-03-15 21:30:00,2.3579,2.3579,2.35776,2.3578,40500000.0
2007-03-15 21:31:00,2.35776,2.35788,2.35773,2.35775,11800000.0
2007-03-15 21:32:00,2.35794,2.35804,2.35786,2.35791,151300000.0
2007-03-15 21:33:00,2.35773,2.35786,2.35772,2.35772,62900000.0
2007-03-15 21:34:00,2.35783,2.35797,2.35773,2.35776,94100000.0
2007-03-15 21:35:00,2.35792,2.35797,2.3579,2.3579,50600000.0
2007-03-15 21:36:00,2.3579,2.35792,2.3579,2.35792,11600000.0
2007-03-15 21:37:00,2.35788,2.358,2.35788,2.358,89700000.0
2007-03-15 21:38:00,2.358,2.3581,2.35795,2.35805,71500000.0
2007-03-15 21:39:00,2.35803,2.35803,2.35802,2.35802,4800000.0
2007-03-15 21:40:00,2.35821,2.3583,2.35821,2.35829,33700000.0
2007-03-15 21:41:00,2.3582,2.3582,2.35798,2.35815,30200000.0
2007-03-15 21:42:00,2.35817,2.35832,2.35806,2.35832,92000000.0
2007-03-15 21:43:00,2.35839,2.35858,2.35828,2.3584,93499999.0
2007-03-15 21:44:00,2.35853,2.35873,2.35829,2.35859,103900000.0
2007-03-15 21:45:00,2.35873,2.35892,2.35873,2.35888,104800000.0
2007-03-15 21:46:00,2.35897,2.35901,2.35878,2.35889,80900000.0
2007-03-15 21:47:00,2.35883,2.35887,2.3585,2.35859,134700000.0
2007-03-15 21:48:00,2.35857,2.35877,2.35857,2.35862,29800000.0
2007-03-15 21:49:00,2.3587,2.35891,2.3587,2.35891,78200000.0
2007-03-15 21:50:00,2.35901,2.35901,2.35864,2.35869,32400000.0
2007-03-15 21:51:00,2.35877,2.35902,2.35872,2.35902,24600000.0
2007-03-15 21:52:00,2.35903,2.35911,2.35887,2.35887,112200000.0
2007-03-15 21:53:00,2.35899,2.35926,2.35899,2.35905,55900000.0
2007-03-15 21:54:00,2.35911,2.35921,2.35891,2.35891,31500000.0
2007-03-15 21:55:00,2.3589,2.35897,2.35877,2.35877,82000000.0
2007-03-15 21:56:00,2.35873,2.35878,2.35851,2.35876,59800000.0
2007-03-15 21:57:00,2.35873,2.3588,2.35873,2.3588,40600000.0
2007-03-15 21:58:00,2.35872,2.35872,2.35838,2.35844,55700000.0
2007-03-15 21:59:00,2.3583,2.3583,2.35794,2.35818,135900000.0
2007-03-15 22:00:00,2.35818,2.35836,2.35816,2.35816,101900000.0
2007-03-15 22:01:00,2.35799,2.35827,2.35793,2.35818,58500000.0
2007-03-15 22:02:00,2.35824,2.35852,2.35824,2.35832,93900000.0
2007-03-15 22:03:00,2.35831,2.35831,2.35821,2.35822,32500000.0
2007-03-15 22:04:00,2.35815,2.35815,2.35799,2.35804,94500000.0
2007-03-15 22:05:00,2.35809,2.35844,2.35809,2.35839,65600000.0
2007-03-15 22:06:00,2.35836,2.35836,2.35814,2.35821,34000000.0
2007-03-15 22:07:00,2.35816,2.35823,2.35809,2.35823,29600000.0
2007-03-15 22:08:00,2.35826,2.35829,2.35807,2.35807,20000000.0
2007-03-15 22:09:00,2.35805,2.35818,2.35802,2.35802,37300000.0
2007-03-15 22:10:00,2.35813,2.35821,2.35812,2.3582,34000000.0
2007-03-15 22:11:00,2.35829,2.3584,2.35829,2.35836,29200000.0
2007-03-15 22:12:00,2.3584,2.3584,2.35817,2.35817,82900000.0
2007-03-15 22:13:00,2.35813,2.35818,2.35813,2.35814,62800001.0
2007-03-15 22:14:00,2.35831,2.35833,2.35815,2.35815,24900000.0
2007-03-15 22:15:00,2.35825,2.3585,2.35825,2.35835,109500000.0
2007-03-15 22:16:00,2.35826,2.35832,2.35796,2.35796,127000001.0
2007-03-15 22:17:00,2.35809,2.35811,2.35784,2.35784,17200000.0
2007-03-15 22:18:00,2.35801,2.35831,2.35801,2.35829,24200000.0
2007-03-15 22:19:00,2.3583,2.35831,2.35812,2.35812,39900000.0
2007-03-15 22:20:00,2.35815,2.35825,2.35799,2.35809,34500000.0
2007-03-15 22:21:00,2.35822,2.3583,2.35819,2.3583,38500000.0
2007-03-15 22:22:00,2.35824,2.35825,2.35801,2.35822,101200000.0
2007-03-15 22:23:00,2.35829,2.35853,2.35828,2.35842,91600001.0
2007-03-15 22:24:00,2.35846,2.35847,2.35817,2.35823,46200000.0
2007-03-15 22:25:00,2.35836,2.35845,2.35827,2.35827,42800000.0
2007-03-15 22:26:00,2.35825,2.35825,2.35814,2.35814,17400000.0
2007-03-15 22:27:00,2.35781,2.3579,2.35771,2.3579,21500000.0
2007-03-15 22:28:00,2.3579,2.3579,2.35766,2.35778,45200000.0
2007-03-15 22:29:00,2.35773,2.35777,2.35765,2.35774,164800000.0
2007-03-15 22:30:00,2.35771,2.35799,2.3577,2.35782,129100000.0
2007-03-15 22:31:00,2.35789,2.35791,2.35783,2.35785,39200000.0
2007-03-15 22:32:00,2.35802,2.35822,2.35795,2.35795,47200000.0
2007-03-15 22:33:00,2.358,2.35815,2.35788,2.35788,56700000.0
2007-03-15 22:34:00,2.35776,2.35794,2.35754,2.35776,73300000.0
2007-03-15 22:35:00,2.35781,2.35781,2.3575,2.35754,48700000.0
2007-03-15 22:36:00,2.35762,2.35771,2.35753,2.35753,24400000.0
2007-03-15 22:37:00,2.35754,2.35819,2.35754,2.35815,29700000.0
2007-03-15 22:38:00,2.35827,2.35843,2.35825,2.3583,36900000.0
2007-03-15 22:39:00,2.3582,2.35834,2.35817,2.35828,47500000.0
2007-03-15 22:40:00,2.35821,2.35836,2.35805,2.3582,43600000.0
2007-03-15 22:41:00,2.35818,2.35825,2.35816,2.35824,39400000.0
2007-03-15 22:42:00,2.35821,2.35839,2.3582,2.35832,50400000.0
2007-03-15 22:43:00,2.35832,2.35845,2.35825,2.35827,74100000.0
2007-03-15 22:44:00,2.35829,2.35848,2.35827,2.35837,48600000.0
2007-03-15 22:45:00,2.35838,2.35845,2.35834,2.35838,69600000.0
2007-03-15 22:46:00,2.3585,2.35869,2.3585,2.35867,68900000.0
2007-03-15 22:47:00,2.35877,2.3588,2.3586,2.3586,44700000.0
2007-03-15 22:48:00,2.35837,2.35838,2.35805,2.35805,66900000.0
2007-03-15 22:49:00,2.35803,2.35818,2.35776,2.35814,76900000.0
2007-03-15 22:50:00,2.35816,2.35843,2.35816,2.35824,23700000.0
2007-03-15 22:51:00,2.35822,2.35837,2.3581,2.35817,83600000.0
2007-03-15 22:52:00,2.35812,2.35819,2.35803,2.35818,73500000.0
2007-03-15 22:53:00,2.35811,2.35811,2.35785,2.35786,20000000.0
2007-03-15 22:54:00,2.35781,2.35788,2.35779,2.35788,40600000.0
2007-03-15 22:55:00,2.3577,2.35789,2.35765,2.3577,58200000.0
2007-03-15 22:56:00,2.35776,2.35776,2.3576,2.35766,29000000.0
2007-03-15 22:57:00,2.3577,2.3577,2.35733,2.35757,44400000.0
2007-03-15 22:58:00,2.35746,2.35774,2.35746,2.35774,24700000.0
2007-03-15 22:59:00,2.35777,2.35796,2.35769,2.35793,41800000.0
2007-03-15 23:00:00,2.35805,2.35829,2.35768,2.35787,30200000.0
2007-03-15 23:01:00,2.35799,2.35817,2.3577,2.3577,58699999.0
2007-03-15 23:02:00,2.35779,2.35788,2.35749,2.3576,53100000.0
2007-03-15 23:03:00,2.3575,2.3575,2.3575,2.3575,7600000.0
2007-03-15 23:04:00,2.35754,2.3577,2.35742,2.35742,33200000.0
2007-03-15 23:05:00,2.35755,2.35755,2.35736,2.35749,43900000.0
2007-03-15 23:06:00,2.35754,2.35791,2.35742,2.35775,54000000.0
2007-03-15 23:07:00,2.35742,2.35749,2.35727,2.35737,30300000.0
2007-03-15 23:08:00,2.35748,2.35754,2.35716,2.35732,37400000.0
2007-03-15 23:09:00,2.3574,2.3574,2.35697,2.35697,49000000.0
2007-03-15 23:10:00,2.35692,2.35718,2.35692,2.35711,26100000.0
2007-03-15 23:11:00,2.35712,2.3572,2.35705,2.35705,27000000.0
2007-03-15 23:12:00,2.35713,2.35744,2.35713,2.35714,31900000.0
2007-03-15 23:13:00,2.3572,2.35735,2.35717,2.35717,21900000.0
2007-03-15 23:14:00,2.35713,2.35739,2.35713,2.35735,43700000.0
2007-03-15 23:15:00,2.35739,2.3574,2.35717,2.3574,44300000.0
2007-03-15 23:16:00,2.35717,2.35717,2.35633,2.35643,17000000.0
2007-03-15 23:17:00,2.35659,2.35683,2.35653,2.3568,27800000.0
2007-03-15 23:18:00,2.35709,2.35721,2.35696,2.35696,65800000.0
2007-03-15 23:19:00,2.3569,2.3569,2.35647,2.35674,24000000.0
2007-03-15 23:20:00,2.35683,2.35695,2.35677,2.35684,37900000.0
2007-03-15 23:21:00,2.35681,2.35683,2.35661,2.35683,17300000.0
2007-03-15 23:22:00,2.35687,2.35715,2.35681,2.35681,43200000.0
2007-03-15 23:23:00,2.35689,2.35708,2.35686,2.35686,27600000.0
2007-03-15 23:24:00,2.35678,2.357,2.35653,2.35661,37900000.0
2007-03-15 23:25:00,2.35664,2.35673,2.35655,2.35673,64900000.0
2007-03-15 23:26:00,2.35641,2.35659,2.35627,2.35647,47800000.0
2007-03-15 23:27:00,2.3567,2.35698,2.3567,2.35683,18400000.0
2007-03-15 23:28:00,2.35679,2.35694,2.35678,2.35682,33400000.0
2007-03-15 23:29:00,2.3568,2.35702,2.3568,2.35702,10800000.0
2007-03-15 23:30:00,2.35703,2.35706,2.3569,2.35692,36000000.0
2007-03-15 23:31:00,2.35683,2.35687,2.35669,2.35687,15000000.0
2007-03-15 23:32:00,2.35698,2.3572,2.3569,2.3571,46700001.0
2007-03-15 23:33:00,2.35718,2.35725,2.35687,2.35691,67999999.0
2007-03-15 23:34:00,2.357,2.3573,2.35688,2.35724,43400000.0
2007-03-15 23:35:00,2.35724,2.3574,2.35713,2.35723,47600000.0
2007-03-15 23:36:00,2.35726,2.3574,2.35726,2.35728,18700000.0
2007-03-15 23:37:00,2.35698,2.35698,2.35667,2.35695,24600000.0
2007-03-15 23:38:00,2.35705,2.35705,2.35685,2.35702,47400000.0
2007-03-15 23:39:00,2.35697,2.35705,2.35684,2.35684,26200000.0
2007-03-15 23:40:00,2.35677,2.3569,2.35665,2.3569,35900000.0
2007-03-15 23:41:00,2.35669,2.35672,2.35665,2.35665,29400000.0
2007-03-15 23:42:00,2.35677,2.35683,2.35672,2.35677,52499999.0
2007-03-15 23:43:00,2.35674,2.35687,2.35665,2.35674,56900000.0
2007-03-15 23:44:00,2.35667,2.35698,2.35667,2.35695,25900000.0
2007-03-15 23:45:00,2.35701,2.35702,2.35689,2.35696,38000000.0
2007-03-15 23:46:00,2.35693,2.35703,2.35686,2.35703,49600000.0
2007-03-15 23:47:00,2.35671,2.35685,2.35659,2.35685,32500001.0
2007-03-15 23:48:00,2.3568,2.3568,2.35656,2.35668,24900000.0
2007-03-15 23:49:00,2.35652,2.3568,2.35652,2.3568,24500000.0
2007-03-15 23:50:00,2.357,2.357,2.35685,2.35685,16100000.0
2007-03-15 23:51:00,2.35695,2.357,2.35685,2.35685,43700000.0
2007-03-15 23:52:00,2.35685,2.35694,2.35683,2.35683,44900000.0
2007-03-15 23:53:00,2.35673,2.35685,2.35672,2.35673,52900001.0
2007-03-15 23:54:00,2.35686,2.35693,2.35683,2.35686,27500000.0
2007-03-15 23:55:00,2.35676,2.35689,2.35668,2.35668,19700000.0
2007-03-15 23:56:00,2.35675,2.35675,2.35655,2.35655,26200000.0
2007-03-15 23:57:00,2.35642,2.35654,2.35608,2.35624,42900000.0
2007-03-15 23:58:00,2.35668,2.35668,2.3566,2.35668,10000000.0
2007-03-15 23:59:00,2.35655,2.35675,2.35646,2.35675,51700000.0
2007-03-16 00:00:00,2.35664,2.35703,2.35664,2.35694,25000000.0
2007-03-16 00:01:00,2.35691,2.35709,2.35685,2.35709,51100000.0
2007-03-16 00:02:00,2.357,2.357,2.35675,2.35692,27100000.0
2007-03-16 00:03:00,2.35664,2.35669,2.35639,2.35643,25300000.0
2007-03-16 00:04:00,2.3565,2.35667,2.35638,2.35665,22700000.0
2007-03-16 00:05:00,2.35658,2.3568,2.35658,2.3568,18600000.0
2007-03-16 00:06:00,2.35655,2.35665,2.35652,2.35659,32700000.0
2007-03-16 00:07:00,2.3567,2.35685,2.35665,2.35675,20800000.0
2007-03-16 00:08:00,2.35645,2.35657,2.35645,2.35647,23000000.0
2007-03-16 00:09:00,2.35675,2.35675,2.35665,2.35665,10000000.0
2007-03-16 00:10:00,2.35675,2.35675,2.3566,2.3566,19300000.0
2007-03-16 00:11:00,2.35638,2.35638,2.35637,2.35637,4400000.0
2007-03-16 00:12:00,2.3562,2.35643,2.35614,2.35639,29400000.0
2007-03-16 00:13:00,2.35664,2.35674,2.35661,2.35672,23700000.0
2007-03-16 00:14:00,2.35686,2.35696,2.3567,2.3567,17000000.0
2007-03-16 00:15:00,2.3565,2.35658,2.3565,2.35658,8000000.0
2007-03-16 00:16:00,2.35663,2.35665,2.35645,2.35654,27900000.0
2007-03-16 00:17:00,2.35648,2.35674,2.35645,2.35656,29200000.0
2007-03-16 00:18:00,2.35654,2.35654,2.35645,2.35647,31700000.0
2007-03-16 00:19:00,2.35655,2.35655,2.35635,2.35635,15800000.0
2007-03-16 00:20:00,2.35644,2.35646,2.35631,2.35635,29900000.0
2007-03-16 00:21:00,2.35637,2.35643,2.35637,2.35643,11100000.0
2007-03-16 00:22:00,2.35635,2.3566,2.35635,2.3566,35200000.0
2007-03-16 00:23:00,2.35642,2.35661,2.35627,2.35661,40700000.0
2007-03-16 00:24:00,2.3569,2.3569,2.35653,2.35655,36200000.0
2007-03-16 00:25:00,2.35657,2.35672,2.35657,2.35668,35300000.0
2007-03-16 00:26:00,2.35653,2.35663,2.35645,2.35655,60700000.0
2007-03-16 00:27:00,2.3565,2.35671,2.35649,2.35671,34300000.0
2007-03-16 00:28:00,2.3568,2.3568,2.35668,2.35668,7600000.0
2007-03-16 00:29:00,2.35667,2.35667,2.35654,2.35654,6300000.0
2007-03-16 00:30:00,2.35658,2.35672,2.35637,2.35667,38100000.0
2007-03-16 00:31:00,2.35672,2.35679,2.35652,2.35652,26800000.0
2007-03-16 00:32:00,2.35645,2.35677,2.35645,2.35654,42700000.0
2007-03-16 00:33:00,2.3565,2.35658,2.35645,2.3565,26700000.0
2007-03-16 00:34:00,2.35636,2.35636,2.35595,2.35595,30800000.0
2007-03-16 00:35:00,2.35606,2.35642,2.35606,2.35623,40200000.0
2007-03-16 00:36:00,2.3562,2.35628,2.35615,2.35627,37300000.0
2007-03-16 00:37:00,2.35616,2.35635,2.35603,2.35632,59900000.0
2007-03-16 00:38:00,2.35653,2.3566,2.35648,2.35655,35100000.0
2007-03-16 00:39:00,2.35646,2.35646,2.35628,2.35638,23900000.0
2007-03-16 00:40:00,2.3563,2.35642,2.35621,2.35629,25800000.0
2007-03-16 00:41:00,2.35643,2.35643,2.356,2.35615,29000000.0
2007-03-16 00:42:00,2.35626,2.35644,2.35606,2.3563,27000000.0
2007-03-16 00:43:00,2.3565,2.3565,2.3562,2.35635,25400000.0
2007-03-16 00:44:00,2.35629,2.35638,2.35603,2.35638,25800000.0
2007-03-16 00:45:00,2.35635,2.35635,2.3562,2.3562,18200000.0
2007-03-16 00:46:00,2.35601,2.35616,2.3559,2.3559,35900000.0
2007-03-16 00:47:00,2.35608,2.35613,2.35593,2.35593,18400000.0
2007-03-16 00:48:00,2.35597,2.35613,2.35597,2.35609,15200000.0
2007-03-16 00:49:00,2.35607,2.35613,2.35585,2.35585,26200000.0
2007-03-16 00:50:00,2.35573,2.35573,2.35572,2.35572,7100000.0
2007-03-16 00:51:00,2.35561,2.35591,2.35555,2.35591,36400000.0
2007-03-16 00:52:00,2.3559,2.35601,2.35584,2.35593,11900000.0
2007-03-16 00:53:00,2.35581,2.3559,2.35568,2.35568,39600000.0
2007-03-16 00:54:00,2.35569,2.35605,2.35569,2.35591,29600000.0
2007-03-16 00:55:00,2.35625,2.35641,2.35602,2.35605,31800000.0
2007-03-16 00:56:00,2.35607,2.35622,2.356,2.35613,28900000.0
2007-03-16 00:57:00,2.35626,2.35644,2.35626,2.35644,27100000.0
2007-03-16 00:58:00,2.35627,2.35637,2.35614,2.35624,16200000.0
2007-03-16 00:59:00,2.3562,2.35647,2.3562,2.35636,20900000.0
2007-03-16 01:00:00,2.35627,2.35643,2.35619,2.35622,58000000.0
2007-03-16 01:01:00,2.35623,2.35652,2.35623,2.35646,34100000.0
2007-03-16 01:02:00,2.35617,2.35648,2.35617,2.35631,29800000.0
2007-03-16 01:03:00,2.35647,2.35655,2.35629,2.35629,25500000.0
2007-03-16 01:04:00,2.35638,2.35647,2.35632,2.35634,63699998.0
2007-03-16 01:05:00,2.3566,2.3566,2.35638,2.3564,26900000.0
2007-03-16 01:06:00,2.35628,2.35643,2.35626,2.35643,37000000.0
2007-03-16 01:07:00,2.35634,2.35651,2.35624,2.35636,32600000.0
2007-03-16 01:08:00,2.35615,2.35615,2.35608,2.35613,14400000.0
2007-03-16 01:09:00,2.35606,2.35618,2.35593,2.35595,21200000.0
2007-03-16 01:10:00,2.35613,2.35613,2.35558,2.3558,40700001.0
2007-03-16 01:11:00,2.35544,2.35544,2.35492,2.35503,22300000.0
2007-03-16 01:12:00,2.35506,2.35542,2.35503,2.35542,20800000.0
2007-03-16 01:13:00,2.35516,2.35528,2.35511,2.35511,47000000.0
2007-03-16 01:14:00,2.35511,2.35532,2.35511,2.35516,54400000.0
2007-03-16 01:15:00,2.35533,2.35554,2.3552,2.35554,17100000.0
2007-03-16 01:16:00,2.3556,2.3556,2.35538,2.35538,33200000.0
2007-03-16 01:17:00,2.35554,2.35576,2.35552,2.35576,12500000.0
2007-03-16 01:18:00,2.35558,2.35558,2.35546,2.35552,18100000.0
2007-03-16 01:19:00,2.35512,2.35529,2.35478,2.35528,56000000.0
2007-03-16 01:20:00,2.35512,2.35512,2.35356,2.35356,39000000.0
2007-03-16 01:21:00,2.35363,2.35398,2.35356,2.35393,34300000.0
2007-03-16 01:22:00,2.35381,2.35381,2.35322,2.35327,19200000.0
2007-03-16 01:23:00,2.35327,2.35327,2.35258,2.35277,19700000.0
2007-03-16 01:24:00,2.35293,2.3534,2.35293,2.35322,29600000.0
2007-03-16 01:25:00,2.35293,2.35312,2.35234,2.35312,24600000.0
2007-03-16 01:26:00,2.35283,2.35286,2.35214,2.35214,29000000.0
2007-03-16 01:27:00,2.35211,2.35218,2.35104,2.35129,68900000.0
2007-03-16 01:28:00,2.35129,2.35132,2.35106,2.35108,45300000.0
2007-03-16 01:29:00,2.35096,2.35149,2.35095,2.35142,39900000.0
2007-03-16 01:30:00,2.35163,2.35202,2.35142,2.35153,33700000.0
2007-03-16 01:31:00,2.35146,2.35162,2.35146,2.35162,39800000.0
2007-03-16 01:32:00,2.35169,2.35177,2.35135,2.35135,26800000.0
2007-03-16 01:33:00,2.35134,2.35134,2.35077,2.35087,45100000.0
2007-03-16 01:34:00,2.35077,2.35125,2.35069,2.35093,53799999.0
2007-03-16 01:35:00,2.35119,2.35152,2.35109,2.35131,56200000.0
2007-03-16 01:36:00,2.35119,2.35162,2.35096,2.35142,43100000.0
2007-03-16 01:37:00,2.35144,2.35149,2.35099,2.35099,31200000.0
2007-03-16 01:38:00,2.35107,2.35139,2.35104,2.35139,47400000.0
2007-03-16 01:39:00,2.35132,2.3523,2.35132,2.3521,36400000.0
2007-03-16 01:40:00,2.35222,2.35227,2.35194,2.35194,45100000.0
2007-03-16 01:41:00,2.35195,2.35233,2.35179,2.35193,34200000.0
2007-03-16 01:42:00,2.35191,2.35237,2.35191,2.35215,35000000.0
2007-03-16 01:43:00,2.35195,2.35208,2.35195,2.35196,45400000.0
2007-03-16 01:44:00,2.35226,2.35238,2.35222,2.35225,29000000.0
2007-03-16 01:45:00,2.35228,2.35235,2.35222,2.35229,17200000.0
2007-03-16 01:46:00,2.3521,2.35215,2.35194,2.35213,26000000.0
2007-03-16 01:47:00,2.35214,2.35261,2.35211,2.35261,29700000.0
2007-03-16 01:48:00,2.35272,2.35292,2.35253,2.35274,40600000.0
2007-03-16 01:49:00,2.35277,2.35295,2.3526,2.35262,32600000.0
2007-03-16 01:50:00,2.35242,2.35242,2.3517,2.3517,34300000.0
2007-03-16 01:51:00,2.35201,2.35201,2.35167,2.35172,25000000.0
2007-03-16 01:52:00,2.35184,2.35208,2.35178,2.3519,52800000.0
2007-03-16 01:53:00,2.35194,2.35208,2.35185,2.35208,19900000.0
2007-03-16 01:54:00,2.35195,2.35208,2.35187,2.35194,40600000.0
2007-03-16 01:55:00,2.35206,2.3522,2.35201,2.35201,19200000.0
2007-03-16 01:56:00,2.35189,2.35193,2.3517,2.3517,17000000.0
2007-03-16 01:57:00,2.3519,2.35199,2.35177,2.3519,39600000.0
2007-03-16 01:58:00,2.35173,2.35173,2.35129,2.35134,17400000.0
2007-03-16 01:59:00,2.35139,2.35156,2.35139,2.35147,28200000.0
2007-03-16 02:00:00,2.35127,2.35158,2.35113,2.35158,19200000.0
2007-03-16 02:01:00,2.35151,2.35173,2.35151,2.35163,56500000.0
2007-03-16 02:02:00,2.35167,2.35169,2.35149,2.35153,38600000.0
2007-03-16 02:03:00,2.35159,2.35168,2.35145,2.35148,28100000.0
2007-03-16 02:04:00,2.35149,2.35191,2.35149,2.35179,39900000.0
2007-03-16 02:05:00,2.35164,2.35183,2.35152,2.35165,36800000.0
2007-03-16 02:06:00,2.35133,2.3516,2.35128,2.3516,28400000.0
2007-03-16 02:07:00,2.35145,2.35167,2.35141,2.35167,65300001.0
2007-03-16 02:08:00,2.35164,2.35187,2.3514,2.35178,58900000.0
2007-03-16 02:09:00,2.35204,2.35204,2.35184,2.35184,20300000.0
2007-03-16 02:10:00,2.35183,2.35207,2.35155,2.35203,39700000.0
2007-03-16 02:11:00,2.35193,2.35196,2.35192,2.35196,33199999.0
2007-03-16 02:12:00,2.35194,2.35196,2.35173,2.35182,34100000.0
2007-03-16 02:13:00,2.35162,2.35172,2.35145,2.35145,25200000.0
2007-03-16 02:14:00,2.35125,2.35125,2.35096,2.35121,48400000.0
2007-03-16 02:15:00,2.35109,2.35124,2.35101,2.35101,56700000.0
2007-03-16 02:16:00,2.35098,2.35099,2.35073,2.35073,9800000.0
2007-03-16 02:17:00,2.35076,2.35139,2.35076,2.35117,50000000.0
2007-03-16 02:18:00,2.35138,2.35158,2.35133,2.35158,53500000.0
2007-03-16 02:19:00,2.35141,2.35148,2.35096,2.35096,18300000.0
2007-03-16 02:20:00,2.35104,2.3513,2.35104,2.3513,22300000.0
2007-03-16 02:21:00,2.3513,2.3513,2.35113,2.35113,15000000.0
2007-03-16 02:22:00,2.35127,2.35163,2.35127,2.35156,47400000.0
2007-03-16 02:23:00,2.35152,2.35154,2.35115,2.35118,28700000.0
2007-03-16 02:24:00,2.3514,2.35163,2.3514,2.35163,7200000.0
2007-03-16 02:25:00,2.3517,2.35177,2.35148,2.35158,41800000.0
2007-03-16 02:26:00,2.35169,2.35169,2.35151,2.3516,35800000.0
2007-03-16 02:27:00,2.35172,2.35189,2.35172,2.35176,15400000.0
2007-03-16 02:28:00,2.35179,2.35179,2.35157,2.35157,37700000.0
2007-03-16 02:29:00,2.3517,2.35194,2.35167,2.35167,36400000.0
2007-03-16 02:30:00,2.35165,2.35165,2.35136,2.35148,35600000.0
2007-03-16 02:31:00,2.35145,2.3515,2.35124,2.35141,40100000.0
2007-03-16 02:32:00,2.35135,2.35149,2.35135,2.35135,19200000.0
2007-03-16 02:33:00,2.3513,2.35175,2.35124,2.35152,24500000.0
2007-03-16 02:34:00,2.35155,2.3517,2.35101,2.35105,34000000.0
2007-03-16 02:35:00,2.35057,2.35057,2.3494,2.3494,21900000.0
2007-03-16 02:36:00,2.34908,2.34913,2.34888,2.34911,45500000.0
2007-03-16 02:37:00,2.34939,2.35006,2.34939,2.35006,12600000.0
2007-03-16 02:38:00,2.35004,2.35004,2.3497,2.3497,25400000.0
2007-03-16 02:39:00,2.34934,2.34934,2.34888,2.34891,23800000.0
2007-03-16 02:40:00,2.34873,2.34885,2.34869,2.34885,20500000.0
2007-03-16 02:41:00,2.34895,2.34958,2.34895,2.34954,45800000.0
2007-03-16 02:42:00,2.3492,2.3492,2.3487,2.34874,18200000.0
2007-03-16 02:43:00,2.34864,2.34864,2.34827,2.34827,19600000.0
2007-03-16 02:44:00,2.34827,2.34836,2.34739,2.34739,43900000.0
2007-03-16 02:45:00,2.34741,2.34815,2.34741,2.34796,26200000.0
2007-03-16 02:46:00,2.34825,2.3483,2.34825,2.3483,8500000.0
2007-03-16 02:47:00,2.34842,2.34874,2.34842,2.3487,39300000.0
2007-03-16 02:48:00,2.34861,2.34861,2.34833,2.34833,30400000.0
2007-03-16 02:49:00,2.34835,2.34835,2.34834,2.34834,18400000.0
2007-03-16 02:50:00,2.34817,2.34829,2.34806,2.34818,25700000.0
2007-03-16 02:51:00,2.34814,2.34882,2.34814,2.34869,24800000.0
2007-03-16 02:52:00,2.34843,2.34843,2.34794,2.34796,24800000.0
2007-03-16 02:53:00,2.34813,2.34814,2.34785,2.34785,23500000.0
2007-03-16 02:54:00,2.34803,2.34848,2.34803,2.34833,44700000.0
2007-03-16 02:55:00,2.34815,2.34821,2.34801,2.34814,47700000.0
2007-03-16 02:56:00,2.3483,2.3483,2.34777,2.34791,35700000.0
2007-03-16 02:57:00,2.34802,2.34832,2.34802,2.34812,40600000.0
2007-03-16 02:58:00,2.348,2.348,2.34744,2.34744,36200000.0
2007-03-16 02:59:00,2.34763,2.34771,2.34755,2.34755,25800000.0
2007-03-16 03:00:00,2.34746,2.34764,2.34716,2.34726,27100000.0
2007-03-16 03:01:00,2.3473,2.34749,2.3467,2.34684,21700000.0
2007-03-16 03:02:00,2.34681,2.34724,2.34679,2.34702,41000000.0
2007-03-16 03:03:00,2.34706,2.3473,2.34706,2.34713,24500000.0
2007-03-16 03:04:00,2.34718,2.34747,2.3471,2.34747,34300000.0
2007-03-16 03:05:00,2.34717,2.34748,2.34714,2.34714,49000000.0
2007-03-16 03:06:00,2.347,2.34721,2.34669,2.34721,43100000.0
2007-03-16 03:07:00,2.34727,2.34727,2.347,2.34712,50300000.0
2007-03-16 03:08:00,2.34722,2.34735,2.34701,2.34701,29000000.0
2007-03-16 03:09:00,2.34706,2.34724,2.34699,2.34717,24500000.0
2007-03-16 03:10:00,2.34727,2.34742,2.34721,2.34721,16700000.0
2007-03-16 03:11:00,2.34721,2.34736,2.34711,2.34711,29300000.0
2007-03-16 03:12:00,2.34686,2.34686,2.34652,2.34652,31700000.0
2007-03-16 03:13:00,2.34653,2.34688,2.34645,2.34645,47000000.0
2007-03-16 03:14:00,2.34637,2.34645,2.34599,2.34622,25300000.0
2007-03-16 03:15:00,2.34629,2.3465,2.34623,2.34638,27700000.0
2007-03-16 03:16:00,2.34648,2.34663,2.34636,2.34657,32000000.0
2007-03-16 03:17:00,2.34671,2.34703,2.34665,2.34703,34000000.0
2007-03-16 03:18:00,2.34677,2.3475,2.34677,2.3475,35400000.0
2007-03-16 03:19:00,2.34731,2.34731,2.34675,2.3469,23000000.0
2007-03-16 03:20:00,2.34719,2.34737,2.34704,2.34704,12600000.0
2007-03-16 03:21:00,2.34707,2.34738,2.34704,2.34727,53000000.0
2007-03-16 03:22:00,2.34705,2.34734,2.34656,2.34662,56000000.0
2007-03-16 03:23:00,2.34658,2.34742,2.34658,2.34736,24800000.0
2007-03-16 03:24:00,2.34713,2.34729,2.34661,2.34687,45900000.0
2007-03-16 03:25:00,2.34708,2.34715,2.3469,2.34708,30300000.0
2007-03-16 03:26:00,2.34716,2.34802,2.34716,2.34802,18900000.0
2007-03-16 03:27:00,2.34829,2.34829,2.348,2.348,49600000.0
2007-03-16 03:28:00,2.348,2.34812,2.34784,2.34812,25600000.0
2007-03-16 03:29:00,2.34821,2.34825,2.34804,2.34825,24100000.0
2007-03-16 03:30:00,2.34824,2.34831,2.34809,2.3481,20300000.0
2007-03-16 03:31:00,2.34814,2.34831,2.34814,2.34826,8100000.0
2007-03-16 03:32:00,2.34835,2.34857,2.34835,2.3485,60400000.0
2007-03-16 03:33:00,2.34863,2.34899,2.34859,2.34876,43600000.0
2007-03-16 03:34:00,2.34867,2.34886,2.34849,2.34886,47000000.0
2007-03-16 03:35:00,2.34884,2.34884,2.34853,2.34863,28100000.0
2007-03-16 03:36:00,2.34863,2.34875,2.34855,2.34855,37100000.0
2007-03-16 03:37:00,2.34862,2.34883,2.34859,2.34868,22300000.0
2007-03-16 03:38:00,2.34862,2.34878,2.34806,2.34806,31300000.0
2007-03-16 03:39:00,2.34805,2.34809,2.34784,2.34809,23200000.0
2007-03-16 03:40:00,2.34801,2.34801,2.34774,2.34784,16000000.0
2007-03-16 03:41:00,2.3476,2.34805,2.34751,2.34791,22000000.0
2007-03-16 03:42:00,2.34782,2.34804,2.34756,2.34766,35800000.0
2007-03-16 03:43:00,2.3479,2.34828,2.3479,2.34816,23900000.0
2007-03-16 03:44:00,2.34789,2.34804,2.34782,2.34782,50600000.0
2007-03-16 03:45:00,2.3478,2.34792,2.34743,2.34748,23500000.0
2007-03-16 03:46:00,2.34753,2.34765,2.34753,2.34759,26800000.0
2007-03-16 03:47:00,2.34748,2.34761,2.34735,2.34748,23400000.0
2007-03-16 03:48:00,2.34753,2.34776,2.34715,2.34738,27200000.0
2007-03-16 03:49:00,2.34706,2.34719,2.34681,2.34681,43600000.0
2007-03-16 03:50:00,2.34678,2.34682,2.34671,2.34676,40100000.0
2007-03-16 03:51:00,2.34695,2.34695,2.34675,2.3468,27500000.0
2007-03-16 03:52:00,2.34682,2.34699,2.3468,2.34681,21500000.0
2007-03-16 03:53:00,2.34674,2.34688,2.34661,2.34661,39100000.0
2007-03-16 03:54:00,2.34652,2.34662,2.34638,2.34638,32300000.0
2007-03-16 03:55:00,2.34641,2.34651,2.34633,2.34633,28200000.0
2007-03-16 03:56:00,2.34643,2.34664,2.3461,2.3461,41800000.0
2007-03-16 03:57:00,2.34545,2.34545,2.34433,2.34474,21600000.0
2007-03-16 03:58:00,2.34485,2.34492,2.34422,2.34422,40300000.0
2007-03-16 03:59:00,2.34349,2.34355,2.34317,2.34348,40900000.0
2007-03-16 04:00:00,2.34316,2.34371,2.34297,2.3434,43600000.0
2007-03-16 04:01:00,2.34363,2.34403,2.34327,2.34401,43700000.0
2007-03-16 04:02:00,2.34422,2.34422,2.34347,2.34379,37800000.0
2007-03-16 04:03:00,2.34351,2.34373,2.34332,2.34373,54300000.0
2007-03-16 04:04:00,2.34376,2.34395,2.34369,2.34383,35500000.0
2007-03-16 04:05:00,2.34396,2.34433,2.34393,2.34433,18000000.0
2007-03-16 04:06:00,2.34446,2.34482,2.34431,2.34482,27400000.0
2007-03-16 04:07:00,2.34477,2.34483,2.34429,2.34456,36800000.0
2007-03-16 04:08:00,2.34463,2.34463,2.34398,2.34411,29200000.0
2007-03-16 04:09:00,2.3444,2.34456,2.34427,2.34427,31300000.0
2007-03-16 04:10:00,2.34401,2.34433,2.34388,2.34411,48500000.0
2007-03-16 04:11:00,2.34408,2.34428,2.34401,2.34413,18200000.0
2007-03-16 04:12:00,2.344,2.34422,2.34392,2.3441,39900000.0
2007-03-16 04:13:00,2.34391,2.34424,2.34391,2.34424,23000000.0
2007-03-16 04:14:00,2.34409,2.34438,2.34401,2.34438,20300000.0
2007-03-16 04:15:00,2.34399,2.34408,2.3439,2.3439,39600000.0
2007-03-16 04:16:00,2.34388,2.344,2.34358,2.34378,21300000.0
2007-03-16 04:17:00,2.34397,2.3443,2.34397,2.34413,33300000.0
2007-03-16 04:18:00,2.34436,2.34482,2.34436,2.34482,16000000.0
2007-03-16 04:19:00,2.3449,2.34495,2.34478,2.34481,59100000.0
2007-03-16 04:20:00,2.34484,2.34484,2.34453,2.34461,41700000.0
2007-03-16 04:21:00,2.34465,2.34481,2.34447,2.34481,40700000.0
2007-03-16 04:22:00,2.34471,2.34474,2.3445,2.34457,51600000.0
2007-03-16 04:23:00,2.34455,2.34465,2.34439,2.34462,47400000.0
2007-03-16 04:24:00,2.34488,2.34504,2.34452,2.34467,54600000.0
2007-03-16 04:25:00,2.3448,2.34524,2.34456,2.34506,29600000.0
2007-03-16 04:26:00,2.34506,2.34516,2.34442,2.34475,26300000.0
2007-03-16 04:27:00,2.34475,2.345,2.34463,2.34493,54599999.0
2007-03-16 04:28:00,2.34482,2.34496,2.34459,2.34459,33200000.0
2007-03-16 04:29:00,2.34489,2.34489,2.34444,2.34455,28300000.0
2007-03-16 04:30:00,2.34449,2.34458,2.3442,2.3442,66600001.0
2007-03-16 04:31:00,2.34392,2.34392,2.34352,2.34366,12000000.0
2007-03-16 04:32:00,2.34367,2.34398,2.34354,2.34395,43800000.0
2007-03-16 04:33:00,2.34388,2.34447,2.34388,2.34447,23400000.0
2007-03-16 04:34:00,2.34445,2.34466,2.34428,2.34466,37700000.0
2007-03-16 04:35:00,2.34467,2.34468,2.34436,2.3446,33500000.0
2007-03-16 04:36:00,2.34441,2.34441,2.34418,2.34436,30100000.0
2007-03-16 04:37:00,2.344,2.344,2.34378,2.34378,1600000.0
2007-03-16 04:38:00,2.34353,2.34376,2.34353,2.34376,28500000.0
2007-03-16 04:39:00,2.3437,2.34428,2.34363,2.34428,33200000.0
2007-03-16 04:40:00,2.34445,2.34471,2.34445,2.34451,28300000.0
2007-03-16 04:41:00,2.3446,2.3446,2.3445,2.3445,20600000.0
2007-03-16 04:42:00,2.34457,2.34473,2.34449,2.34449,32400000.0
2007-03-16 04:43:00,2.34467,2.34471,2.34459,2.34459,25100000.0
2007-03-16 04:44:00,2.34462,2.34472,2.34456,2.34463,24000000.0
2007-03-16 04:45:00,2.34452,2.3446,2.34447,2.3446,32700000.0
2007-03-16 04:46:00,2.34461,2.3447,2.3446,2.34468,29700000.0
2007-03-16 04:47:00,2.34484,2.3449,2.34476,2.34476,38200000.0
2007-03-16 04:48:00,2.34471,2.34472,2.34461,2.34461,11600000.0
2007-03-16 04:49:00,2.34484,2.34484,2.34455,2.34468,51600000.0
2007-03-16 04:50:00,2.34475,2.34493,2.34475,2.34477,26900000.0
2007-03-16 04:51:00,2.34474,2.34477,2.34462,2.34474,17400000.0
2007-03-16 04:52:00,2.34472,2.34472,2.34456,2.34457,15300000.0
2007-03-16 04:53:00,2.34476,2.34494,2.34476,2.34491,12300000.0
2007-03-16 04:54:00,2.34495,2.34524,2.34495,2.34512,27800000.0
2007-03-16 04:55:00,2.34537,2.34537,2.34515,2.34534,34200000.0
2007-03-16 04:56:00,2.34542,2.34545,2.34502,2.34502,31600000.0
2007-03-16 04:57:00,2.34513,2.34526,2.34507,2.34526,32500000.0
2007-03-16 04:58:00,2.34525,2.34528,2.34521,2.34528,15000000.0
2007-03-16 04:59:00,2.34525,2.34537,2.3452,2.3452,22300000.0
2007-03-16 05:00:00,2.34532,2.34532,2.34501,2.34525,27900000.0
2007-03-16 05:01:00,2.3451,2.3451,2.34485,2.34485,32600000.0
2007-03-16 05:02:00,2.3446,2.34482,2.34457,2.34457,19000000.0
2007-03-16 05:03:00,2.34455,2.34472,2.34455,2.34459,16500000.0
2007-03-16 05:04:00,2.34437,2.34445,2.3443,2.34445,23600000.0
2007-03-16 05:05:00,2.34454,2.34454,2.34423,2.34423,26400000.0
2007-03-16 05:06:00,2.34442,2.34452,2.34435,2.34452,50900000.0
2007-03-16 05:07:00,2.34443,2.34461,2.34419,2.34461,20900000.0
2007-03-16 05:08:00,2.34467,2.34469,2.3445,2.34451,14100000.0
2007-03-16 05:09:00,2.34443,2.34468,2.34442,2.34447,39800000.0
2007-03-16 05:10:00,2.34451,2.3446,2.34448,2.3446,17500000.0
2007-03-16 05:11:00,2.34453,2.34453,2.34441,2.34441,24300000.0
2007-03-16 05:12:00,2.34446,2.34451,2.34443,2.3445,29000000.0
2007-03-16 05:13:00,2.34441,2.34454,2.34433,2.34454,37300000.0
2007-03-16 05:14:00,2.34455,2.34457,2.34447,2.34447,29900000.0
2007-03-16 05:15:00,2.34461,2.34469,2.34461,2.34469,7200000.0
2007-03-16 05:16:00,2.34453,2.34462,2.3445,2.34461,47700000.0
2007-03-16 05:17:00,2.34474,2.34493,2.34467,2.34483,28300000.0
2007-03-16 05:18:00,2.34472,2.34507,2.34472,2.34492,46100000.0
2007-03-16 05:19:00,2.34505,2.34535,2.34463,2.34535,54400000.0
2007-03-16 05:20:00,2.34512,2.34515,2.34496,2.3451,41100000.0
2007-03-16 05:21:00,2.34528,2.34543,2.34502,2.34529,36700000.0
2007-03-16 05:22:00,2.3452,2.34546,2.3452,2.34538,28900000.0
2007-03-16 05:23:00,2.34529,2.34545,2.34522,2.34534,32100000.0
2007-03-16 05:24:00,2.34535,2.34541,2.34519,2.34519,19900000.0
2007-03-16 05:25:00,2.34528,2.34545,2.34519,2.34519,20100000.0
2007-03-16 05:26:00,2.34523,2.34529,2.345,2.34505,40900000.0
2007-03-16 05:27:00,2.34493,2.34512,2.34483,2.3451,43200000.0
2007-03-16 05:28:00,2.34501,2.34507,2.3449,2.3449,13400000.0
2007-03-16 05:29:00,2.34494,2.34505,2.34483,2.34492,46300000.0
2007-03-16 05:30:00,2.34462,2.34462,2.34435,2.34435,25200000.0
2007-03-16 05:31:00,2.34409,2.34443,2.34409,2.34431,37000000.0
2007-03-16 05:32:00,2.34424,2.34432,2.3441,2.3442,29300000.0
2007-03-16 05:33:00,2.3444,2.34447,2.34425,2.34441,35000000.0
2007-03-16 05:34:00,2.34437,2.34459,2.34437,2.34456,17000000.0
2007-03-16 05:35:00,2.3446,2.3447,2.3446,2.3447,15400000.0
2007-03-16 05:36:00,2.34459,2.34473,2.34459,2.34463,33900000.0
2007-03-16 05:37:00,2.34467,2.34467,2.34455,2.34455,11700000.0
2007-03-16 05:38:00,2.34451,2.34465,2.34446,2.3445,36800001.0
2007-03-16 05:39:00,2.34439,2.34449,2.34426,2.34426,48300000.0
2007-03-16 05:40:00,2.34412,2.34444,2.34412,2.34423,48099998.0
2007-03-16 05:41:00,2.34425,2.34438,2.34413,2.34429,33200000.0
2007-03-16 05:42:00,2.34422,2.34434,2.34404,2.34404,35400000.0
2007-03-16 05:43:00,2.34404,2.3442,2.34388,2.34402,33700000.0
2007-03-16 05:44:00,2.344,2.34423,2.3439,2.34405,33600000.0
2007-03-16 05:45:00,2.34408,2.34418,2.34391,2.34395,40500000.0
2007-03-16 05:46:00,2.34396,2.34421,2.34396,2.34421,15600000.0
2007-03-16 05:47:00,2.34444,2.34444,2.34411,2.34437,44200000.0
2007-03-16 05:48:00,2.34442,2.34442,2.34388,2.34405,41600000.0
2007-03-16 05:49:00,2.34396,2.34415,2.34388,2.34401,28800000.0
2007-03-16 05:50:00,2.34403,2.34403,2.34373,2.34395,31100000.0
2007-03-16 05:51:00,2.34405,2.34433,2.3439,2.34433,89300000.0
2007-03-16 05:52:00,2.34448,2.34462,2.34448,2.34462,4800000.0
2007-03-16 05:53:00,2.34477,2.34509,2.34477,2.34509,41600000.0
2007-03-16 05:54:00,2.34502,2.34517,2.345,2.34506,35100000.0
2007-03-16 05:55:00,2.34517,2.34537,2.34498,2.34537,28700000.0
2007-03-16 05:56:00,2.34519,2.34519,2.34462,2.34467,13000000.0
2007-03-16 05:57:00,2.34461,2.34483,2.34449,2.34483,21500000.0
2007-03-16 05:58:00,2.34482,2.34511,2.34482,2.3449,31600000.0
2007-03-16 05:59:00,2.34499,2.34518,2.3449,2.34514,36100000.0
2007-03-16 06:00:00,2.34504,2.34521,2.34501,2.34506,60800000.0
2007-03-16 06:01:00,2.3452,2.3452,2.34501,2.34502,60700000.0
2007-03-16 06:02:00,2.345,2.3451,2.345,2.34503,23100000.0
2007-03-16 06:03:00,2.34512,2.34546,2.34512,2.34546,28500000.0
2007-03-16 06:04:00,2.34561,2.34564,2.34561,2.34564,6400000.0
2007-03-16 06:05:00,2.34575,2.34602,2.34575,2.34598,47800000.0
2007-03-16 06:06:00,2.34628,2.34628,2.346,2.34622,54500000.0
2007-03-16 06:07:00,2.34636,2.34663,2.34636,2.34637,41500000.0
2007-03-16 06:08:00,2.34649,2.34649,2.34613,2.34613,28800000.0
2007-03-16 06:09:00,2.34616,2.34631,2.34606,2.34606,39300000.0
2007-03-16 06:10:00,2.34602,2.34633,2.34602,2.34627,38100000.0
2007-03-16 06:11:00,2.34634,2.34647,2.34634,2.3464,10000000.0
2007-03-16 06:12:00,2.34633,2.34644,2.34627,2.34627,43000000.0
2007-03-16 06:13:00,2.34618,2.34631,2.34607,2.34631,30100000.0
2007-03-16 06:14:00,2.34652,2.34743,2.34652,2.34726,20000000.0
2007-03-16 06:15:00,2.34737,2.34764,2.34731,2.34753,23800000.0
2007-03-16 06:16:00,2.3477,2.34792,2.34749,2.34788,21300000.0
2007-03-16 06:17:00,2.34784,2.34819,2.34776,2.34815,45700000.0
2007-03-16 06:18:00,2.34838,2.3484,2.34819,2.34819,20800000.0
2007-03-16 06:19:00,2.3483,2.34862,2.3483,2.34862,23300000.0
2007-03-16 06:20:00,2.34864,2.34866,2.34864,2.34866,3900000.0
2007-03-16 06:21:00,2.34854,2.34854,2.34824,2.34828,47400001.0
2007-03-16 06:22:00,2.34841,2.34841,2.34823,2.34838,35300000.0
2007-03-16 06:23:00,2.34834,2.34837,2.34811,2.34815,38600000.0
2007-03-16 06:24:00,2.34841,2.3485,2.34841,2.3485,25400000.0
2007-03-16 06:25:00,2.34847,2.3485,2.34811,2.34811,29000000.0
2007-03-16 06:26:00,2.34812,2.34829,2.34812,2.34828,18100000.0
2007-03-16 06:27:00,2.3483,2.34845,2.34808,2.34845,36800000.0
2007-03-16 06:28:00,2.34854,2.34862,2.3484,2.34855,35200000.0
2007-03-16 06:29:00,2.34863,2.34889,2.34856,2.34884,16500000.0
2007-03-16 06:30:00,2.34912,2.34928,2.34897,2.34902,17200000.0
2007-03-16 06:31:00,2.34888,2.34941,2.34888,2.34927,46000000.0
2007-03-16 06:32:00,2.34935,2.34935,2.34903,2.34917,38400000.0
2007-03-16 06:33:00,2.34931,2.34931,2.34911,2.34917,37400000.0
2007-03-16 06:34:00,2.34944,2.34977,2.34944,2.34975,40100000.0
2007-03-16 06:35:00,2.34978,2.35003,2.34972,2.3498,30100000.0
2007-03-16 06:36:00,2.34957,2.34957,2.34925,2.34925,33400000.0
2007-03-16 06:37:00,2.34929,2.34945,2.34921,2.34924,15200000.0
2007-03-16 06:38:00,2.3492,2.34938,2.34911,2.34911,57600000.0
2007-03-16 06:39:00,2.34916,2.34929,2.349,2.34908,40600001.0
2007-03-16 06:40:00,2.34913,2.3494,2.34913,2.34927,53300000.0
2007-03-16 06:41:00,2.34932,2.34932,2.34926,2.34926,13000000.0
2007-03-16 06:42:00,2.34944,2.34945,2.3492,2.34945,43200000.0
2007-03-16 06:43:00,2.3494,2.3495,2.34932,2.34935,51800000.0
2007-03-16 06:44:00,2.34925,2.34932,2.34919,2.34925,20600000.0
2007-03-16 06:45:00,2.349,2.34904,2.3488,2.34889,37000000.0
2007-03-16 06:46:00,2.3488,2.3488,2.34859,2.34875,55100000.0
2007-03-16 06:47:00,2.34872,2.34872,2.34859,2.34862,7600000.0
2007-03-16 06:48:00,2.3485,2.34866,2.34845,2.34858,31200000.0
2007-03-16 06:49:00,2.34851,2.34856,2.3484,2.3484,29500000.0
2007-03-16 06:50:00,2.3483,2.34848,2.3483,2.34835,26500000.0
2007-03-16 06:51:00,2.34838,2.34842,2.3481,2.34818,22300000.0
2007-03-16 06:52:00,2.34824,2.34835,2.34824,2.3483,22100000.0
2007-03-16 06:53:00,2.34823,2.34836,2.34815,2.34815,29700000.0
2007-03-16 06:54:00,2.34827,2.34832,2.34779,2.348,21400000.0
2007-03-16 06:55:00,2.34787,2.34806,2.34787,2.34795,30300000.0
2007-03-16 06:56:00,2.34783,2.34783,2.34763,2.34771,36500000.0
2007-03-16 06:57:00,2.34743,2.34781,2.34741,2.34781,17400000.0
2007-03-16 06:58:00,2.34753,2.34782,2.34753,2.34763,41900000.0
2007-03-16 06:59:00,2.34762,2.34786,2.34762,2.34786,16000000.0
2007-03-16 07:00:00,2.34774,2.34774,2.34746,2.34761,36900000.0
2007-03-16 07:01:00,2.34757,2.34758,2.34757,2.34758,9600000.0
2007-03-16 07:02:00,2.34736,2.34736,2.34705,2.34716,31900000.0
2007-03-16 07:03:00,2.34708,2.34717,2.34688,2.34691,34200000.0
2007-03-16 07:04:00,2.3468,2.34701,2.34658,2.34658,44100000.0
2007-03-16 07:05:00,2.34672,2.34687,2.34669,2.34676,16000000.0
2007-03-16 07:06:00,2.34681,2.34694,2.34679,2.3468,19700000.0
2007-03-16 07:07:00,2.3468,2.34692,2.34662,2.34662,27800000.0
2007-03-16 07:08:00,2.34657,2.34657,2.34625,2.34631,50500000.0
2007-03-16 07:09:00,2.34614,2.34642,2.34603,2.34642,32300000.0
2007-03-16 07:10:00,2.34614,2.34631,2.34607,2.34615,29400000.0
2007-03-16 07:11:00,2.34586,2.34586,2.34548,2.34553,34200000.0
2007-03-16 07:12:00,2.34567,2.346,2.34567,2.346,23800000.0
2007-03-16 07:13:00,2.34597,2.34613,2.34597,2.34609,53400000.0
2007-03-16 07:14:00,2.34601,2.34621,2.34601,2.34613,29400000.0
2007-03-16 07:15:00,2.34626,2.34635,2.34599,2.34635,38700000.0
2007-03-16 07:16:00,2.34643,2.34707,2.34643,2.34697,34600000.0
2007-03-16 07:17:00,2.34686,2.3469,2.34665,2.34673,26600000.0
2007-03-16 07:18:00,2.34652,2.34688,2.34652,2.34688,32200000.0
2007-03-16 07:19:00,2.3469,2.34696,2.34679,2.34687,37000000.0
2007-03-16 07:20:00,2.34675,2.34681,2.34659,2.34671,40400000.0
2007-03-16 07:21:00,2.34674,2.34674,2.34641,2.34647,15100000.0
2007-03-16 07:22:00,2.34643,2.34664,2.34629,2.3464,51600000.0
2007-03-16 07:23:00,2.34629,2.34629,2.34579,2.34588,23000000.0
2007-03-16 07:24:00,2.34605,2.34605,2.34572,2.34585,41000000.0
2007-03-16 07:25:00,2.3458,2.34593,2.34577,2.34582,33400000.0
2007-03-16 07:26:00,2.34583,2.34607,2.34576,2.34601,25400000.0
2007-03-16 07:27:00,2.34603,2.34628,2.34598,2.34628,54200000.0
2007-03-16 07:28:00,2.34637,2.34641,2.34624,2.34641,31400000.0
2007-03-16 07:29:00,2.34643,2.34663,2.34626,2.34663,41499999.0
2007-03-16 07:30:00,2.34664,2.34678,2.34651,2.34678,29500000.0
2007-03-16 07:31:00,2.34651,2.34682,2.34651,2.34676,31200000.0
2007-03-16 07:32:00,2.34698,2.34699,2.34686,2.34699,21700000.0
2007-03-16 07:33:00,2.34696,2.34706,2.34691,2.34706,32500000.0
2007-03-16 07:34:00,2.34689,2.34736,2.34689,2.34719,35500000.0
2007-03-16 07:35:00,2.34721,2.34725,2.34702,2.34705,42200000.0
2007-03-16 07:36:00,2.34707,2.34711,2.34707,2.34711,9600000.0
2007-03-16 07:37:00,2.34719,2.34719,2.347,2.347,29400000.0
2007-03-16 07:38:00,2.34714,2.3473,2.34692,2.3473,29200000.0
2007-03-16 07:39:00,2.34721,2.34758,2.34716,2.34758,39599999.0
2007-03-16 07:40:00,2.34749,2.34761,2.34743,2.34743,32200000.0
2007-03-16 07:41:00,2.34764,2.34775,2.34744,2.34744,28700000.0
2007-03-16 07:42:00,2.34745,2.34754,2.34743,2.3475,45800000.0
2007-03-16 07:43:00,2.34738,2.34745,2.3472,2.34724,37100000.0
2007-03-16 07:44:00,2.34733,2.34746,2.34727,2.34732,23300000.0
2007-03-16 07:45:00,2.34719,2.34725,2.34705,2.34706,42500000.0
2007-03-16 07:46:00,2.34709,2.34709,2.34686,2.34703,49400000.0
2007-03-16 07:47:00,2.34708,2.34718,2.34703,2.34718,21800000.0
2007-03-16 07:48:00,2.34714,2.34714,2.34657,2.34682,32000000.0
2007-03-16 07:49:00,2.3468,2.3468,2.34653,2.34656,22500000.0
2007-03-16 07:50:00,2.34656,2.34656,2.34641,2.34646,23200000.0
2007-03-16 07:51:00,2.34646,2.34677,2.34645,2.34646,29000000.0
2007-03-16 07:52:00,2.34663,2.34676,2.3466,2.34671,44200000.0
2007-03-16 07:53:00,2.34681,2.34683,2.34678,2.34682,40400000.0
2007-03-16 07:54:00,2.34664,2.3471,2.34661,2.34694,37800000.0
2007-03-16 07:55:00,2.34708,2.34722,2.34702,2.34703,29800000.0
2007-03-16 07:56:00,2.34696,2.34717,2.34691,2.34698,42400000.0
2007-03-16 07:57:00,2.34709,2.34713,2.34705,2.34705,34900000.0
2007-03-16 07:58:00,2.34709,2.34709,2.34679,2.34694,56999999.0
2007-03-16 07:59:00,2.34696,2.34696,2.34664,2.34664,27100000.0
2007-03-16 08:00:00,2.3471,2.34741,2.34694,2.34732,35300000.0
2007-03-16 08:01:00,2.34738,2.34738,2.34705,2.34734,54400000.0
2007-03-16 08:02:00,2.34706,2.3474,2.34686,2.34686,36200000.0
2007-03-16 08:03:00,2.34709,2.34723,2.34692,2.34713,21600000.0
2007-03-16 08:04:00,2.34706,2.34747,2.34706,2.34742,47200000.0
2007-03-16 08:05:00,2.34723,2.34764,2.34717,2.34735,34000000.0
2007-03-16 08:06:00,2.34715,2.34739,2.34684,2.347,41300000.0
2007-03-16 08:07:00,2.3469,2.34762,2.3469,2.34745,27800000.0
2007-03-16 08:08:00,2.34702,2.34748,2.34702,2.34737,30800000.0
2007-03-16 08:09:00,2.34738,2.34738,2.34712,2.34733,18700000.0
2007-03-16 08:10:00,2.3474,2.34765,2.3474,2.34763,35400000.0
2007-03-16 08:11:00,2.34789,2.34849,2.34789,2.34849,8200000.0
2007-03-16 08:12:00,2.34826,2.3483,2.34793,2.3481,20200000.0
2007-03-16 08:13:00,2.34823,2.34823,2.34795,2.348,37300000.0
2007-03-16 08:14:00,2.34823,2.34823,2.34796,2.34816,30600000.0
2007-03-16 08:15:00,2.3484,2.3484,2.34816,2.34824,41900001.0
2007-03-16 08:16:00,2.34829,2.34838,2.34798,2.34824,59100000.0
2007-03-16 08:17:00,2.34829,2.34829,2.34794,2.34801,22800000.0
2007-03-16 08:18:00,2.34804,2.34804,2.34745,2.34745,32300000.0
2007-03-16 08:19:00,2.34774,2.34774,2.34743,2.34765,34600000.0
2007-03-16 08:20:00,2.34761,2.34774,2.34761,2.34774,28400000.0
2007-03-16 08:21:00,2.34772,2.34785,2.34762,2.34775,58300000.0
2007-03-16 08:22:00,2.34772,2.34773,2.34755,2.34758,35400000.0
2007-03-16 08:23:00,2.34761,2.34772,2.34745,2.34772,29800000.0
2007-03-16 08:24:00,2.34762,2.34774,2.34751,2.34751,23900000.0
2007-03-16 08:25:00,2.34767,2.34773,2.34753,2.34755,51500000.0
2007-03-16 08:26:00,2.34767,2.34775,2.34761,2.34769,31600000.0
2007-03-16 08:27:00,2.34757,2.34757,2.34739,2.34747,23000000.0
2007-03-16 08:28:00,2.3477,2.34783,2.34748,2.34767,33600000.0
2007-03-16 08:29:00,2.34781,2.34781,2.3476,2.34774,16700000.0
2007-03-16 08:30:00,2.34768,2.34802,2.34768,2.34773,39200000.0
2007-03-16 08:31:00,2.34786,2.34797,2.34773,2.34777,53500000.0
2007-03-16 08:32:00,2.34765,2.34765,2.34748,2.34752,23700000.0
2007-03-16 08:33:00,2.34765,2.34777,2.34747,2.34747,37900000.0
2007-03-16 08:34:00,2.34737,2.34788,2.34737,2.34788,39900000.0
2007-03-16 08:35:00,2.34794,2.34818,2.34789,2.34789,26600000.0
2007-03-16 08:36:00,2.34801,2.34816,2.34795,2.34816,22400000.0
2007-03-16 08:37:00,2.3482,2.34844,2.3482,2.34843,26000000.0
2007-03-16 08:38:00,2.34855,2.34855,2.34833,2.34834,38400000.0
2007-03-16 08:39:00,2.34822,2.34822,2.34806,2.34814,22200000.0
2007-03-16 08:40:00,2.34792,2.34811,2.34792,2.34809,26000000.0
2007-03-16 08:41:00,2.34797,2.3481,2.34795,2.34805,33900000.0
2007-03-16 08:42:00,2.34754,2.34754,2.34666,2.34666,37100000.0
2007-03-16 08:43:00,2.34654,2.34683,2.3464,2.34655,36200000.0
2007-03-16 08:44:00,2.34639,2.34652,2.34628,2.34647,49100000.0
2007-03-16 08:45:00,2.34641,2.34641,2.34585,2.34594,45500000.0
2007-03-16 08:46:00,2.34578,2.3458,2.34561,2.34567,24800000.0
2007-03-16 08:47:00,2.34589,2.34601,2.3457,2.34595,56300000.0
2007-03-16 08:48:00,2.34609,2.3463,2.34598,2.34622,30100000.0
2007-03-16 08:49:00,2.34637,2.3465,2.34632,2.34638,58000000.0
2007-03-16 08:50:00,2.34632,2.34668,2.34632,2.34662,29200000.0
2007-03-16 08:51:00,2.34654,2.34659,2.34631,2.34631,37200000.0
2007-03-16 08:52:00,2.34653,2.34685,2.34653,2.34664,41700000.0
2007-03-16 08:53:00,2.3468,2.34683,2.34669,2.34677,29100000.0
2007-03-16 08:54:00,2.34667,2.34681,2.3465,2.3465,25800000.0
2007-03-16 08:55:00,2.34652,2.34652,2.34582,2.34582,39800000.0
2007-03-16 08:56:00,2.34585,2.34609,2.34572,2.34579,31500000.0
2007-03-16 08:57:00,2.34571,2.34582,2.34544,2.34554,47400000.0
2007-03-16 08:58:00,2.34556,2.34556,2.34501,2.34508,35000000.0
2007-03-16 08:59:00,2.34499,2.34499,2.34449,2.34452,41000000.0
2007-03-16 09:00:00,2.3444,2.34448,2.34411,2.34415,36400000.0
2007-03-16 09:01:00,2.34426,2.34426,2.34352,2.34352,64700000.0
2007-03-16 09:02:00,2.34348,2.34377,2.34346,2.3436,35700000.0
2007-03-16 09:03:00,2.34381,2.34437,2.34381,2.34437,21400000.0
2007-03-16 09:04:00,2.34451,2.34451,2.34421,2.34447,43600000.0
2007-03-16 09:05:00,2.34456,2.34502,2.34456,2.345,25800000.0
2007-03-16 09:06:00,2.34496,2.34516,2.34496,2.34497,34000000.0
2007-03-16 09:07:00,2.34502,2.3451,2.34475,2.34498,53200000.0
2007-03-16 09:08:00,2.3449,2.34517,2.3449,2.34513,33800000.0
2007-03-16 09:09:00,2.34504,2.34632,2.34504,2.34622,30600000.0
2007-03-16 09:10:00,2.34585,2.34629,2.3458,2.34629,30100000.0
2007-03-16 09:11:00,2.34612,2.34641,2.34582,2.34621,39000000.0
2007-03-16 09:12:00,2.34618,2.34618,2.34577,2.34577,18800000.0
2007-03-16 09:13:00,2.34577,2.34615,2.34566,2.34579,15100000.0
2007-03-16 09:14:00,2.34557,2.34557,2.34534,2.34534,16200000.0
2007-03-16 09:15:00,2.34544,2.34569,2.34544,2.34569,26700000.0
2007-03-16 09:16:00,2.34551,2.34551,2.34504,2.3452,17600000.0
2007-03-16 09:17:00,2.34529,2.3455,2.34529,2.34543,14200000.0
2007-03-16 09:18:00,2.34528,2.34535,2.34511,2.34517,18200000.0
2007-03-16 09:19:00,2.34514,2.34547,2.34514,2.34539,30800000.0
2007-03-16 09:20:00,2.34545,2.34566,2.34539,2.34548,17200000.0
2007-03-16 09:21:00,2.34556,2.34558,2.34525,2.34525,25600000.0
2007-03-16 09:22:00,2.34527,2.34527,2.34475,2.34475,31100000.0
2007-03-16 09:23:00,2.34471,2.34483,2.34439,2.34483,31600000.0
2007-03-16 09:24:00,2.34482,2.34488,2.34438,2.34446,32100000.0
2007-03-16 09:25:00,2.34414,2.34475,2.34414,2.34443,37500000.0
2007-03-16 09:26:00,2.34448,2.34469,2.34436,2.34469,42400000.0
2007-03-16 09:27:00,2.34479,2.34479,2.34435,2.34435,22000000.0
2007-03-16 09:28:00,2.3443,2.34459,2.34421,2.34459,18200000.0
2007-03-16 09:29:00,2.34449,2.34503,2.34449,2.34503,54700000.0
2007-03-16 09:30:00,2.34511,2.3454,2.34492,2.3454,22200000.0
2007-03-16 09:31:00,2.34584,2.34639,2.34584,2.34631,32000000.0
2007-03-16 09:32:00,2.34625,2.3465,2.34604,2.34621,47600000.0
2007-03-16 09:33:00,2.34647,2.34669,2.3464,2.34657,26400000.0
2007-03-16 09:34:00,2.34693,2.34753,2.34693,2.34753,41500000.0
2007-03-16 09:35:00,2.34751,2.34751,2.34697,2.34697,47400000.0
2007-03-16 09:36:00,2.3472,2.34784,2.3472,2.34784,34600000.0
2007-03-16 09:37:00,2.3476,2.34819,2.34738,2.34745,33600000.0
2007-03-16 09:38:00,2.34701,2.34742,2.34701,2.34729,55300000.0
2007-03-16 09:39:00,2.3471,2.3471,2.34623,2.34623,56800000.0
2007-03-16 09:40:00,2.3458,2.3458,2.34517,2.34554,37300000.0
2007-03-16 09:41:00,2.34603,2.34641,2.34603,2.34639,19400000.0
2007-03-16 09:42:00,2.34616,2.34616,2.34583,2.34611,35800000.0
2007-03-16 09:43:00,2.34629,2.34666,2.34617,2.34633,45200000.0
2007-03-16 09:44:00,2.3464,2.3464,2.34617,2.34629,24900000.0
2007-03-16 09:45:00,2.34626,2.34694,2.34624,2.34694,47600000.0
2007-03-16 09:46:00,2.34702,2.34724,2.34684,2.34712,43700000.0
2007-03-16 09:47:00,2.34679,2.34724,2.34678,2.34724,62599998.0
2007-03-16 09:48:00,2.34717,2.34739,2.34717,2.34737,32000000.0
2007-03-16 09:49:00,2.34755,2.34755,2.34722,2.34743,24300000.0
2007-03-16 09:50:00,2.34778,2.34778,2.3469,2.34694,22300000.0
2007-03-16 09:51:00,2.34717,2.34717,2.34656,2.34659,23200000.0
2007-03-16 09:52:00,2.34683,2.34683,2.34647,2.34666,25700000.0
2007-03-16 09:53:00,2.34666,2.34675,2.34653,2.34659,37800000.0
2007-03-16 09:54:00,2.3464,2.34691,2.3464,2.34673,54900000.0
2007-03-16 09:55:00,2.34682,2.34712,2.34663,2.34709,48400000.0
2007-03-16 09:56:00,2.34737,2.34757,2.34682,2.34682,17300000.0
2007-03-16 09:57:00,2.34679,2.34688,2.34672,2.34684,42800000.0
2007-03-16 09:58:00,2.34707,2.3473,2.34706,2.34711,39100000.0
2007-03-16 09:59:00,2.34735,2.34772,2.34735,2.34756,27200000.0
2007-03-16 10:00:00,2.34744,2.34753,2.34726,2.34726,30700000.0
2007-03-16 10:01:00,2.34746,2.34746,2.34711,2.3474,34300000.0
2007-03-16 10:02:00,2.34771,2.34803,2.34759,2.34803,19200000.0
2007-03-16 10:03:00,2.34804,2.34804,2.34766,2.34766,13600000.0
2007-03-16 10:04:00,2.34794,2.34794,2.34763,2.34778,58200000.0
2007-03-16 10:05:00,2.34764,2.34764,2.34735,2.34743,29200000.0
2007-03-16 10:06:00,2.34743,2.34748,2.34728,2.34728,44600000.0
2007-03-16 10:07:00,2.34756,2.34756,2.34726,2.34728,24500000.0
2007-03-16 10:08:00,2.34736,2.3475,2.34733,2.34733,26500000.0
2007-03-16 10:09:00,2.34711,2.34727,2.34711,2.34726,55000000.0
2007-03-16 10:10:00,2.3474,2.34744,2.34731,2.3474,25600000.0
2007-03-16 10:11:00,2.34727,2.34763,2.34727,2.34747,18100000.0
2007-03-16 10:12:00,2.34785,2.34785,2.34731,2.34739,32700000.0
2007-03-16 10:13:00,2.34746,2.34768,2.34746,2.34761,27000000.0
2007-03-16 10:14:00,2.34747,2.3475,2.34706,2.34706,32000000.0
2007-03-16 10:15:00,2.34701,2.34714,2.34671,2.34698,31500000.0
2007-03-16 10:16:00,2.34674,2.34674,2.34617,2.34628,30000000.0
2007-03-16 10:17:00,2.34626,2.34626,2.34562,2.34578,62700001.0
2007-03-16 10:18:00,2.34562,2.34648,2.34562,2.34648,32200000.0
2007-03-16 10:19:00,2.34637,2.34657,2.34597,2.34597,38000000.0
2007-03-16 10:20:00,2.34614,2.34637,2.34614,2.34636,23500000.0
2007-03-16 10:21:00,2.34682,2.34702,2.34674,2.34696,48300000.0
2007-03-16 10:22:00,2.34688,2.34722,2.34688,2.34722,49900000.0
2007-03-16 10:23:00,2.34726,2.34758,2.34726,2.3475,34800000.0
2007-03-16 10:24:00,2.34747,2.34748,2.34592,2.3463,52100000.0
2007-03-16 10:25:00,2.3459,2.34626,2.34573,2.34573,38400000.0
2007-03-16 10:26:00,2.34547,2.3456,2.34512,2.34533,57400000.0
2007-03-16 10:27:00,2.34525,2.34542,2.3451,2.34542,33700000.0
2007-03-16 10:28:00,2.34534,2.3457,2.34524,2.34524,60300000.0
2007-03-16 10:29:00,2.3451,2.34532,2.34499,2.34532,55900000.0
2007-03-16 10:30:00,2.34524,2.34537,2.34506,2.34537,24500000.0
2007-03-16 10:31:00,2.34552,2.34613,2.34552,2.34613,26700000.0
2007-03-16 10:32:00,2.34618,2.34626,2.34555,2.34565,28600000.0
2007-03-16 10:33:00,2.34589,2.34741,2.34589,2.34741,55900000.0
2007-03-16 10:34:00,2.34754,2.3476,2.34717,2.34717,48000000.0
2007-03-16 10:35:00,2.347,2.34715,2.34687,2.34687,31700000.0
2007-03-16 10:36:00,2.34711,2.34716,2.34696,2.34702,29600000.0
2007-03-16 10:37:00,2.34704,2.34704,2.34684,2.34696,34400000.0
2007-03-16 10:38:00,2.34678,2.34678,2.34635,2.34642,33800000.0
2007-03-16 10:39:00,2.34627,2.34649,2.34619,2.34644,26300000.0
2007-03-16 10:40:00,2.34649,2.34688,2.34632,2.34667,47000000.0
2007-03-16 10:41:00,2.34667,2.34701,2.34662,2.34692,49800000.0
2007-03-16 10:42:00,2.34673,2.34708,2.34673,2.34708,23300000.0
2007-03-16 10:43:00,2.34711,2.34726,2.34705,2.34726,22400000.0
2007-03-16 10:44:00,2.34711,2.34731,2.34708,2.34713,46700000.0
2007-03-16 10:45:00,2.34719,2.34732,2.34713,2.3472,46300000.0
2007-03-16 10:46:00,2.34728,2.34733,2.34713,2.34716,52500000.0
2007-03-16 10:47:00,2.34705,2.34705,2.34691,2.347,22500000.0
2007-03-16 10:48:00,2.34703,2.34716,2.34702,2.34709,43800000.0
2007-03-16 10:49:00,2.34711,2.34715,2.34688,2.34715,27900000.0
2007-03-16 10:50:00,2.34708,2.34708,2.34698,2.347,44700000.0
2007-03-16 10:51:00,2.3471,2.34722,2.34697,2.3471,20900000.0
2007-03-16 10:52:00,2.34703,2.34704,2.34676,2.34676,32500000.0
2007-03-16 10:53:00,2.3467,2.34671,2.34628,2.34628,41500000.0
2007-03-16 10:54:00,2.34617,2.34617,2.34599,2.34599,25600000.0
2007-03-16 10:55:00,2.34603,2.34633,2.34603,2.3462,41500000.0
2007-03-16 10:56:00,2.34597,2.34597,2.3458,2.34585,28400000.0
2007-03-16 10:57:00,2.34559,2.34578,2.34555,2.34565,27800000.0
2007-03-16 10:58:00,2.34549,2.34549,2.34522,2.34532,20000000.0
2007-03-16 10:59:00,2.34493,2.34522,2.34409,2.34413,36400000.0
2007-03-16 11:00:00,2.34397,2.3453,2.34397,2.3453,45400000.0
2007-03-16 11:01:00,2.34534,2.34549,2.34532,2.34535,47400001.0
2007-03-16 11:02:00,2.34537,2.34571,2.34534,2.34571,41700000.0
2007-03-16 11:03:00,2.34527,2.34555,2.34481,2.34481,40400000.0
2007-03-16 11:04:00,2.34451,2.34469,2.34436,2.34455,43700000.0
2007-03-16 11:05:00,2.34452,2.34481,2.34447,2.34459,50900000.0
2007-03-16 11:06:00,2.34468,2.34469,2.34441,2.34469,57100001.0
2007-03-16 11:07:00,2.34474,2.34498,2.34474,2.34481,37200000.0
2007-03-16 11:08:00,2.3448,2.3451,2.34477,2.34496,25700000.0
2007-03-16 11:09:00,2.34516,2.34568,2.34516,2.3456,14000000.0
2007-03-16 11:10:00,2.34549,2.34579,2.34505,2.34505,24700000.0
2007-03-16 11:11:00,2.34488,2.34488,2.34357,2.34357,18500000.0
2007-03-16 11:12:00,2.34349,2.34391,2.34339,2.34391,46700001.0
2007-03-16 11:13:00,2.34396,2.34429,2.34393,2.34422,44100000.0
2007-03-16 11:14:00,2.34416,2.34416,2.34396,2.34398,62800000.0
2007-03-16 11:15:00,2.34397,2.34423,2.34392,2.34423,23500000.0
2007-03-16 11:16:00,2.34421,2.3444,2.34363,2.3437,33400000.0
2007-03-16 11:17:00,2.34356,2.34408,2.34346,2.34382,50800000.0
2007-03-16 11:18:00,2.34382,2.34399,2.34359,2.34382,35600000.0
2007-03-16 11:19:00,2.34378,2.34451,2.34378,2.34451,16400000.0
2007-03-16 11:20:00,2.34453,2.34529,2.34446,2.34496,49700000.0
2007-03-16 11:21:00,2.34479,2.34483,2.34442,2.3447,23900000.0
2007-03-16 11:22:00,2.34484,2.34547,2.34484,2.3454,42200000.0
2007-03-16 11:23:00,2.34564,2.34634,2.34563,2.34563,51000000.0
2007-03-16 11:24:00,2.34572,2.34579,2.34532,2.34555,31500000.0
2007-03-16 11:25:00,2.34577,2.34595,2.34576,2.34576,40900000.0
2007-03-16 11:26:00,2.34587,2.34602,2.34546,2.34552,28200000.0
2007-03-16 11:27:00,2.34568,2.34589,2.34552,2.34558,35600000.0
2007-03-16 11:28:00,2.34574,2.346,2.3456,2.346,53500000.0
2007-03-16 11:29:00,2.346,2.34676,2.34588,2.34662,59400000.0
2007-03-16 11:30:00,2.34664,2.34681,2.34645,2.34681,55400001.0
2007-03-16 11:31:00,2.34652,2.34652,2.34608,2.34608,46700000.0
2007-03-16 11:32:00,2.34636,2.34726,2.34636,2.34726,56600000.0
2007-03-16 11:33:00,2.34728,2.34769,2.34724,2.34767,31200000.0
2007-03-16 11:34:00,2.34745,2.34745,2.34706,2.34707,40700000.0
2007-03-16 11:35:00,2.34716,2.34716,2.34646,2.34646,31900000.0
2007-03-16 11:36:00,2.3465,2.34663,2.34618,2.34633,51200000.0
2007-03-16 11:37:00,2.34628,2.34628,2.34598,2.34598,30700000.0
2007-03-16 11:38:00,2.34555,2.34574,2.34517,2.34517,41300000.0
2007-03-16 11:39:00,2.34497,2.34497,2.3445,2.3445,54400000.0
2007-03-16 11:40:00,2.34467,2.34479,2.34454,2.34472,31500000.0
2007-03-16 11:41:00,2.34461,2.34505,2.34461,2.34496,35200000.0
2007-03-16 11:42:00,2.34501,2.34523,2.34489,2.34523,64200000.0
2007-03-16 11:43:00,2.34531,2.34559,2.34531,2.34555,29000000.0
2007-03-16 11:44:00,2.34556,2.34602,2.34556,2.34602,26300000.0
2007-03-16 11:45:00,2.34617,2.34624,2.34599,2.34624,35100000.0
2007-03-16 11:46:00,2.34634,2.34634,2.346,2.34601,40000000.0
2007-03-16 11:47:00,2.34625,2.3463,2.34623,2.3463,16900000.0
2007-03-16 11:48:00,2.34599,2.34621,2.34599,2.34607,24800000.0
2007-03-16 11:49:00,2.34616,2.34616,2.34547,2.34547,23300000.0
2007-03-16 11:50:00,2.34533,2.34536,2.34502,2.34502,25400000.0
2007-03-16 11:51:00,2.34517,2.34561,2.34511,2.34561,38700000.0
2007-03-16 11:52:00,2.34572,2.34573,2.34559,2.34573,33200000.0
2007-03-16 11:53:00,2.34564,2.34577,2.34529,2.34549,20100000.0
2007-03-16 11:54:00,2.34554,2.34554,2.34513,2.34543,47600000.0
2007-03-16 11:55:00,2.34548,2.34561,2.34536,2.34536,37800000.0
2007-03-16 11:56:00,2.34546,2.34566,2.3454,2.3455,38000000.0
2007-03-16 11:57:00,2.34557,2.34592,2.34537,2.34583,30200000.0
2007-03-16 11:58:00,2.34598,2.34614,2.34585,2.34612,17600000.0
2007-03-16 11:59:00,2.34629,2.34645,2.34625,2.3464,43700000.0
2007-03-16 12:00:00,2.34613,2.34613,2.34596,2.34596,37400000.0
2007-03-16 12:01:00,2.34596,2.34626,2.34593,2.34622,36600000.0
2007-03-16 12:02:00,2.3461,2.34613,2.34587,2.34587,33300000.0
2007-03-16 12:03:00,2.34571,2.34571,2.34492,2.34492,26000000.0
2007-03-16 12:04:00,2.34479,2.34501,2.34447,2.34447,30200000.0
2007-03-16 12:05:00,2.34457,2.34465,2.34438,2.34438,41700000.0
2007-03-16 12:06:00,2.34456,2.34456,2.34427,2.34432,35600000.0
2007-03-16 12:07:00,2.34414,2.34422,2.34393,2.34393,39300000.0
2007-03-16 12:08:00,2.34409,2.34428,2.34402,2.34417,38700000.0
2007-03-16 12:09:00,2.34432,2.34437,2.34379,2.34385,36400000.0
2007-03-16 12:10:00,2.34389,2.34441,2.34389,2.34434,16900000.0
2007-03-16 12:11:00,2.34441,2.34453,2.34427,2.34444,24300000.0
2007-03-16 12:12:00,2.34461,2.34478,2.34452,2.34471,46100000.0
2007-03-16 12:13:00,2.34463,2.34507,2.34456,2.34501,38799999.0
2007-03-16 12:14:00,2.34489,2.34509,2.34459,2.34459,30600000.0
2007-03-16 12:15:00,2.34435,2.34445,2.34421,2.3443,38800000.0
2007-03-16 12:16:00,2.34415,2.34435,2.34411,2.34422,51000000.0
2007-03-16 12:17:00,2.34431,2.34433,2.34408,2.34408,40800000.0
2007-03-16 12:18:00,2.34415,2.34416,2.34385,2.344,52900000.0
2007-03-16 12:19:00,2.34408,2.34439,2.34408,2.3443,47700000.0
2007-03-16 12:20:00,2.34446,2.34481,2.34446,2.3447,49500000.0
2007-03-16 12:21:00,2.34469,2.34496,2.34467,2.34467,34000000.0
2007-03-16 12:22:00,2.34468,2.34531,2.34461,2.34528,14800000.0
2007-03-16 12:23:00,2.34546,2.34563,2.3453,2.3456,42000000.0
2007-03-16 12:24:00,2.34561,2.34561,2.34548,2.34558,27400000.0
2007-03-16 12:25:00,2.34576,2.34582,2.34547,2.34549,35100000.0
2007-03-16 12:26:00,2.34549,2.34556,2.34525,2.34552,27400000.0
2007-03-16 12:27:00,2.34565,2.34574,2.34553,2.34566,48399999.0
2007-03-16 12:28:00,2.34566,2.34587,2.34559,2.34571,35000000.0
2007-03-16 12:29:00,2.34558,2.34561,2.34533,2.34542,36700000.0
2007-03-16 12:30:00,2.34567,2.34567,2.34546,2.34554,60500001.0
2007-03-16 12:31:00,2.34534,2.34546,2.34511,2.34511,22000000.0
2007-03-16 12:32:00,2.34506,2.34538,2.34506,2.34538,23600000.0
2007-03-16 12:33:00,2.34528,2.34557,2.34526,2.34557,26900000.0
2007-03-16 12:34:00,2.34579,2.34579,2.3456,2.34572,33300000.0
2007-03-16 12:35:00,2.34568,2.34574,2.34554,2.34554,38300000.0
2007-03-16 12:36:00,2.34551,2.34551,2.34515,2.34515,21900000.0
2007-03-16 12:37:00,2.34519,2.34537,2.3451,2.34534,27900000.0
2007-03-16 12:38:00,2.34525,2.34536,2.34525,2.34533,24800000.0
2007-03-16 12:39:00,2.34518,2.3453,2.34518,2.34529,61600000.0
2007-03-16 12:40:00,2.34521,2.3456,2.34515,2.3456,44000000.0
2007-03-16 12:41:00,2.34569,2.34582,2.34552,2.34552,57800000.0
2007-03-16 12:42:00,2.34554,2.34593,2.34554,2.34589,49800000.0
2007-03-16 12:43:00,2.34585,2.34625,2.34585,2.34614,29600000.0
2007-03-16 12:44:00,2.346,2.34647,2.346,2.34613,22100000.0
2007-03-16 12:45:00,2.34612,2.34621,2.34558,2.34597,58300000.0
2007-03-16 12:46:00,2.3458,2.34593,2.34558,2.3459,20700000.0
2007-03-16 12:47:00,2.34598,2.34634,2.34594,2.34594,45600000.0
2007-03-16 12:48:00,2.34596,2.34647,2.34596,2.34646,51900000.0
2007-03-16 12:49:00,2.34663,2.34663,2.34634,2.3465,30500000.0
2007-03-16 12:50:00,2.34663,2.34675,2.34641,2.34675,33100000.0
2007-03-16 12:51:00,2.34668,2.34668,2.34632,2.34641,29900000.0
2007-03-16 12:52:00,2.34657,2.34672,2.34646,2.34672,37800000.0
2007-03-16 12:53:00,2.34684,2.34699,2.34678,2.34697,28700000.0
2007-03-16 12:54:00,2.34693,2.34699,2.34687,2.34687,18200000.0
2007-03-16 12:55:00,2.34674,2.34674,2.34652,2.34665,34400000.0
2007-03-16 12:56:00,2.34634,2.34639,2.34598,2.34599,42700000.0
2007-03-16 12:57:00,2.34577,2.34595,2.34571,2.34595,25000000.0
2007-03-16 12:58:00,2.34601,2.34615,2.34585,2.34615,49800000.0
2007-03-16 12:59:00,2.34622,2.34623,2.34609,2.34617,56399999.0
2007-03-16 13:00:00,2.34611,2.34642,2.34602,2.34602,43000000.0
2007-03-16 13:01:00,2.34602,2.34602,2.34573,2.34573,43500000.0
2007-03-16 13:02:00,2.34576,2.34599,2.34566,2.34587,47200000.0
2007-03-16 13:03:00,2.34609,2.34683,2.34609,2.34667,32900000.0
2007-03-16 13:04:00,2.34676,2.34714,2.34675,2.34714,40100000.0
2007-03-16 13:05:00,2.34707,2.34714,2.34686,2.34702,22000000.0
2007-03-16 13:06:00,2.34675,2.34683,2.34667,2.34674,16400000.0
2007-03-16 13:07:00,2.34679,2.34679,2.34665,2.34678,34300000.0
2007-03-16 13:08:00,2.34674,2.34696,2.34673,2.34696,30400000.0
2007-03-16 13:09:00,2.34699,2.34734,2.34699,2.34734,41300000.0
2007-03-16 13:10:00,2.34731,2.34739,2.34711,2.34725,36400000.0
2007-03-16 13:11:00,2.3473,2.34783,2.34712,2.34783,38300000.0
2007-03-16 13:12:00,2.34783,2.34817,2.34768,2.34817,24700000.0
2007-03-16 13:13:00,2.3482,2.34848,2.3482,2.34833,28900000.0
2007-03-16 13:14:00,2.34818,2.34838,2.34805,2.34836,53300000.0
2007-03-16 13:15:00,2.34836,2.34863,2.34836,2.3485,53100000.0
2007-03-16 13:16:00,2.34836,2.34841,2.34809,2.34818,34400000.0
2007-03-16 13:17:00,2.34822,2.34826,2.34779,2.34779,37600000.0
2007-03-16 13:18:00,2.3478,2.3479,2.34768,2.34772,32700000.0
2007-03-16 13:19:00,2.34773,2.34779,2.34752,2.34753,37100000.0
2007-03-16 13:20:00,2.34757,2.3477,2.34744,2.34744,40200000.0
2007-03-16 13:21:00,2.34741,2.34741,2.34687,2.34703,25300000.0
2007-03-16 13:22:00,2.34711,2.34714,2.34691,2.347,36300000.0
2007-03-16 13:23:00,2.34681,2.34681,2.34657,2.34664,15200000.0
2007-03-16 13:24:00,2.3466,2.34677,2.3465,2.34654,24200000.0
2007-03-16 13:25:00,2.34649,2.34667,2.34649,2.34658,12500000.0
2007-03-16 13:26:00,2.34639,2.34639,2.34608,2.3461,34800000.0
2007-03-16 13:27:00,2.34595,2.34624,2.34595,2.34624,55200000.0
2007-03-16 13:28:00,2.34627,2.34656,2.3462,2.3462,42600000.0
2007-03-16 13:29:00,2.3462,2.34643,2.34592,2.34592,53700000.0
2007-03-16 13:30:00,2.34572,2.34608,2.34557,2.34557,35100000.0
2007-03-16 13:31:00,2.34587,2.34602,2.34576,2.34578,26600000.0
2007-03-16 13:32:00,2.3457,2.34577,2.34538,2.34538,47000000.0
2007-03-16 13:33:00,2.34525,2.34537,2.3451,2.3451,29500000.0
2007-03-16 13:34:00,2.34492,2.3451,2.34479,2.34479,44400000.0
2007-03-16 13:35:00,2.34483,2.34483,2.34456,2.3446,50800000.0
2007-03-16 13:36:00,2.34468,2.34498,2.34468,2.34498,28900000.0
2007-03-16 13:37:00,2.34488,2.34502,2.34487,2.34502,39400000.0
2007-03-16 13:38:00,2.34528,2.34536,2.34511,2.34512,32600000.0
2007-03-16 13:39:00,2.34504,2.34518,2.34501,2.34513,26900000.0
2007-03-16 13:40:00,2.34512,2.34558,2.34512,2.34551,28600000.0
2007-03-16 13:41:00,2.34544,2.34546,2.34517,2.34526,30900000.0
2007-03-16 13:42:00,2.3453,2.34583,2.3453,2.34581,38500000.0
2007-03-16 13:43:00,2.34561,2.34579,2.3456,2.34569,25500000.0
2007-03-16 13:44:00,2.34575,2.34575,2.34503,2.34503,33700000.0
2007-03-16 13:45:00,2.34479,2.34479,2.3443,2.34437,22700000.0
2007-03-16 13:46:00,2.34452,2.34459,2.34414,2.34447,54400000.0
2007-03-16 13:47:00,2.34456,2.3447,2.34456,2.34463,37200000.0
2007-03-16 13:48:00,2.34476,2.34495,2.34472,2.34486,58600000.0
2007-03-16 13:49:00,2.3451,2.34556,2.34508,2.34553,16600000.0
2007-03-16 13:50:00,2.34578,2.34581,2.34557,2.34581,32400000.0
2007-03-16 13:51:00,2.34588,2.34612,2.34586,2.34586,24300000.0
2007-03-16 13:52:00,2.3461,2.3461,2.34584,2.346,61700000.0
2007-03-16 13:53:00,2.34569,2.34569,2.34515,2.34524,38400000.0
2007-03-16 13:54:00,2.34523,2.34552,2.34523,2.34552,54800000.0
2007-03-16 13:55:00,2.34538,2.3456,2.34531,2.34555,29300000.0
2007-03-16 13:56:00,2.34557,2.34605,2.34557,2.34587,32200000.0
2007-03-16 13:57:00,2.34569,2.34577,2.34556,2.34575,46600000.0
2007-03-16 13:58:00,2.34572,2.346,2.34565,2.346,40800000.0
2007-03-16 13:59:00,2.34599,2.34619,2.34599,2.3461,29900000.0
2007-03-16 14:00:00,2.3461,2.34691,2.3461,2.34691,25500000.0
2007-03-16 14:01:00,2.34695,2.34751,2.34689,2.34751,40800000.0
2007-03-16 14:02:00,2.34729,2.34729,2.34698,2.34698,22300000.0
2007-03-16 14:03:00,2.34697,2.34704,2.34675,2.34675,13500000.0
2007-03-16 14:04:00,2.34665,2.34678,2.34657,2.3466,51500000.0
2007-03-16 14:05:00,2.34663,2.34669,2.34644,2.34655,43900000.0
2007-03-16 14:06:00,2.34673,2.34688,2.34662,2.34671,43800001.0
2007-03-16 14:07:00,2.34674,2.34693,2.34653,2.34653,29900000.0
2007-03-16 14:08:00,2.34679,2.34694,2.34662,2.34688,62999999.0
2007-03-16 14:09:00,2.34702,2.34737,2.34702,2.34737,31100000.0
2007-03-16 14:10:00,2.34743,2.34743,2.34709,2.34718,49000000.0
2007-03-16 14:11:00,2.34717,2.34721,2.34694,2.34694,24700000.0
2007-03-16 14:12:00,2.34704,2.34733,2.34697,2.34714,40000000.0
2007-03-16 14:13:00,2.34706,2.34718,2.34697,2.3471,38200000.0
2007-03-16 14:14:00,2.34708,2.34708,2.34672,2.34693,43000000.0
2007-03-16 14:15:00,2.34687,2.3471,2.34687,2.34709,39500000.0
2007-03-16 14:16:00,2.34698,2.34727,2.34696,2.34727,31300000.0
2007-03-16 14:17:00,2.34716,2.34774,2.34716,2.34752,31200000.0
2007-03-16 14:18:00,2.3477,2.34803,2.3477,2.34803,20600000.0
2007-03-16 14:19:00,2.34787,2.34837,2.34768,2.34837,45300000.0
2007-03-16 14:20:00,2.34839,2.34851,2.34815,2.3483,59800000.0
2007-03-16 14:21:00,2.3482,2.34841,2.3482,2.34835,22000000.0
2007-03-16 14:22:00,2.34867,2.34867,2.34792,2.34792,32900000.0
2007-03-16 14:23:00,2.3478,2.34784,2.3475,2.34753,24400000.0
2007-03-16 14:24:00,2.34749,2.34774,2.34749,2.34774,64600000.0
2007-03-16 14:25:00,2.3476,2.34778,2.3476,2.34778,26600000.0
2007-03-16 14:26:00,2.34757,2.34758,2.34732,2.3474,40700000.0
2007-03-16 14:27:00,2.34725,2.34725,2.34673,2.34705,42500000.0
2007-03-16 14:28:00,2.34685,2.34732,2.34684,2.347,36700000.0
2007-03-16 14:29:00,2.34702,2.34702,2.34595,2.34595,22300000.0
2007-03-16 14:30:00,2.34648,2.34677,2.34523,2.34657,67400000.0
2007-03-16 14:31:00,2.34688,2.34783,2.34686,2.34777,44300000.0
2007-03-16 14:32:00,2.34755,2.34778,2.3474,2.34778,33000000.0
2007-03-16 14:33:00,2.34779,2.34779,2.34734,2.3477,39500000.0
2007-03-16 14:34:00,2.34789,2.34801,2.34789,2.348,15300000.0
2007-03-16 14:35:00,2.34795,2.3486,2.34795,2.34821,49500001.0
2007-03-16 14:36:00,2.34806,2.34806,2.34735,2.34748,25900000.0
2007-03-16 14:37:00,2.34726,2.34744,2.34692,2.34692,34300000.0
2007-03-16 14:38:00,2.34698,2.34743,2.34698,2.34738,29400000.0
2007-03-16 14:39:00,2.34747,2.34781,2.3472,2.3472,39700000.0
2007-03-16 14:40:00,2.34717,2.34779,2.34717,2.34767,45600000.0
2007-03-16 14:41:00,2.34754,2.3476,2.34703,2.34709,64900000.0
2007-03-16 14:42:00,2.34722,2.34722,2.3468,2.347,30300000.0
2007-03-16 14:43:00,2.34693,2.34712,2.34672,2.34699,43400000.0
2007-03-16 14:44:00,2.3466,2.3466,2.34564,2.34575,25600000.0
2007-03-16 14:45:00,2.34566,2.346,2.34557,2.34594,45500000.0
2007-03-16 14:46:00,2.34608,2.34644,2.34606,2.34641,20800000.0
2007-03-16 14:47:00,2.3463,2.3463,2.34564,2.34564,34800000.0
2007-03-16 14:48:00,2.34587,2.34662,2.34587,2.34653,31800000.0
2007-03-16 14:49:00,2.34634,2.34642,2.34615,2.34642,34600000.0
2007-03-16 14:50:00,2.34625,2.34634,2.34589,2.34597,24000000.0
2007-03-16 14:51:00,2.34597,2.34629,2.34597,2.34614,25900000.0
2007-03-16 14:52:00,2.34634,2.34657,2.34634,2.34651,51100000.0
2007-03-16 14:53:00,2.34645,2.34647,2.34622,2.34643,24600000.0
2007-03-16 14:54:00,2.34615,2.34622,2.34598,2.34614,59900000.0
2007-03-16 14:55:00,2.34595,2.34611,2.3459,2.34593,63900000.0
2007-03-16 14:56:00,2.34604,2.34627,2.34604,2.34626,42100000.0
2007-03-16 14:57:00,2.34637,2.34661,2.34637,2.34661,32000000.0
2007-03-16 14:58:00,2.34676,2.34683,2.34662,2.3467,57100000.0
2007-03-16 14:59:00,2.34658,2.34658,2.34628,2.34628,24800000.0
2007-03-16 15:00:00,2.34633,2.34662,2.34619,2.34662,41800000.0
2007-03-16 15:01:00,2.34666,2.34688,2.3466,2.34664,31200000.0
2007-03-16 15:02:00,2.34676,2.34678,2.3465,2.34664,34100000.0
2007-03-16 15:03:00,2.34667,2.34673,2.34659,2.34659,18300000.0
2007-03-16 15:04:00,2.34659,2.34689,2.34657,2.34668,48300000.0
2007-03-16 15:05:00,2.34685,2.34722,2.34685,2.34712,31500000.0
2007-03-16 15:06:00,2.34733,2.34756,2.34716,2.34728,43300000.0
2007-03-16 15:07:00,2.34703,2.34703,2.34676,2.34688,20500000.0
2007-03-16 15:08:00,2.34691,2.34697,2.3468,2.3468,41500000.0
2007-03-16 15:09:00,2.34691,2.34691,2.34666,2.34674,30200000.0
2007-03-16 15:10:00,2.34667,2.34673,2.34632,2.34632,32900000.0
2007-03-16 15:11:00,2.34616,2.34657,2.34604,2.34622,44300000.0
2007-03-16 15:12:00,2.34601,2.34611,2.34587,2.34597,61000000.0
2007-03-16 15:13:00,2.34623,2.34638,2.34608,2.3463,16600000.0
2007-03-16 15:14:00,2.34648,2.34648,2.34593,2.34618,34900000.0
2007-03-16 15:15:00,2.34625,2.34692,2.3461,2.34692,21200000.0
2007-03-16 15:16:00,2.34728,2.34775,2.34707,2.34707,34500000.0
2007-03-16 15:17:00,2.34717,2.34728,2.34675,2.34687,37600000.0
2007-03-16 15:18:00,2.34674,2.34674,2.34634,2.34665,24200000.0
2007-03-16 15:19:00,2.34688,2.34755,2.34688,2.34727,31200000.0
2007-03-16 15:20:00,2.34728,2.34807,2.34728,2.34807,24100000.0
2007-03-16 15:21:00,2.34822,2.34826,2.34799,2.34811,36600000.0
2007-03-16 15:22:00,2.34811,2.34849,2.34791,2.34833,44900001.0
2007-03-16 15:23:00,2.34852,2.34853,2.34827,2.34834,29800000.0
2007-03-16 15:24:00,2.34845,2.3486,2.34837,2.34845,35000000.0
2007-03-16 15:25:00,2.34824,2.34841,2.34799,2.34814,36700000.0
2007-03-16 15:26:00,2.34814,2.34832,2.34795,2.34827,36700000.0
2007-03-16 15:27:00,2.34834,2.34871,2.34834,2.34868,27700000.0
2007-03-16 15:28:00,2.3486,2.34877,2.34847,2.34857,36800000.0
2007-03-16 15:29:00,2.34851,2.3487,2.34847,2.3485,33700000.0
2007-03-16 15:30:00,2.34843,2.34846,2.34827,2.34843,44900000.0
2007-03-16 15:31:00,2.34829,2.34876,2.34829,2.34868,32200000.0
2007-03-16 15:32:00,2.34871,2.34871,2.34815,2.34844,29300000.0
2007-03-16 15:33:00,2.34847,2.34866,2.34837,2.34837,17500000.0
2007-03-16 15:34:00,2.34827,2.34827,2.34796,2.34825,64699999.0
2007-03-16 15:35:00,2.34791,2.3483,2.34779,2.3483,53900000.0
2007-03-16 15:36:00,2.34839,2.34848,2.34801,2.34801,54000000.0
2007-03-16 15:37:00,2.348,2.348,2.34756,2.34756,30000000.0
2007-03-16 15:38:00,2.34771,2.34844,2.34771,2.34844,39500000.0
2007-03-16 15:39:00,2.34869,2.34893,2.34855,2.34855,27700000.0
2007-03-16 15:40:00,2.34866,2.34866,2.34815,2.34815,24900000.0
2007-03-16 15:41:00,2.34816,2.34829,2.34797,2.34797,31100000.0
2007-03-16 15:42:00,2.34787,2.34792,2.3474,2.3474,28400000.0
2007-03-16 15:43:00,2.34732,2.34759,2.34732,2.34759,36600000.0
2007-03-16 15:44:00,2.34753,2.34773,2.34751,2.34771,32000000.0
2007-03-16 15:45:00,2.34783,2.34797,2.34781,2.34781,37900000.0
2007-03-16 15:46:00,2.34792,2.34825,2.34792,2.34793,25600000.0
2007-03-16 15:47:00,2.34796,2.34822,2.34796,2.34805,37300000.0
2007-03-16 15:48:00,2.34815,2.34836,2.34797,2.34835,37100000.0
2007-03-16 15:49:00,2.34845,2.34845,2.34795,2.34818,57800000.0
2007-03-16 15:50:00,2.34829,2.34864,2.34829,2.34852,20600000.0
2007-03-16 15:51:00,2.34864,2.34876,2.34855,2.34867,28100000.0
2007-03-16 15:52:00,2.34875,2.34884,2.34854,2.34884,21500000.0
2007-03-16 15:53:00,2.3485,2.34855,2.34841,2.34852,21600000.0
2007-03-16 15:54:00,2.34839,2.34858,2.34828,2.34844,26400000.0
2007-03-16 15:55:00,2.34843,2.34854,2.34827,2.34835,25800000.0
2007-03-16 15:56:00,2.34822,2.34844,2.34812,2.34812,28200000.0
2007-03-16 15:57:00,2.34818,2.34818,2.34792,2.34802,43900000.0
2007-03-16 15:58:00,2.348,2.34826,2.348,2.34807,56000000.0
2007-03-16 15:59:00,2.34787,2.34813,2.34773,2.34813,16200000.0
2007-03-16 16:00:00,2.34802,2.34802,2.34646,2.3477,44800000.0
2007-03-16 16:01:00,2.3479,2.34813,2.34777,2.34791,45700000.0
2007-03-16 16:02:00,2.34779,2.34793,2.34768,2.34777,30600000.0
2007-03-16 16:03:00,2.34768,2.34796,2.34759,2.34792,23000000.0
2007-03-16 16:04:00,2.3478,2.34833,2.3478,2.34816,24800000.0
2007-03-16 16:05:00,2.34814,2.34815,2.34775,2.34779,41100000.0
2007-03-16 16:06:00,2.34773,2.348,2.34773,2.348,28300000.0
2007-03-16 16:07:00,2.34801,2.34822,2.34795,2.34812,37600000.0
2007-03-16 16:08:00,2.3482,2.34846,2.34816,2.34831,35200000.0
2007-03-16 16:09:00,2.34828,2.34842,2.3481,2.3481,36000000.0
2007-03-16 16:10:00,2.34803,2.3484,2.34803,2.34823,38100000.0
2007-03-16 16:11:00,2.34827,2.34832,2.34816,2.34827,53600000.0
2007-03-16 16:12:00,2.34819,2.34828,2.34786,2.34811,37500000.0
2007-03-16 16:13:00,2.34806,2.34812,2.34802,2.34805,26000000.0
2007-03-16 16:14:00,2.34825,2.34836,2.34806,2.34836,43500000.0
2007-03-16 16:15:00,2.34862,2.34889,2.34862,2.34871,28400000.0
2007-03-16 16:16:00,2.34885,2.34906,2.34885,2.34906,30000000.0
2007-03-16 16:17:00,2.34924,2.3495,2.34911,2.34948,24800000.0
2007-03-16 16:18:00,2.34942,2.34944,2.34917,2.34927,25500000.0
2007-03-16 16:19:00,2.34922,2.3494,2.34916,2.34925,40000000.0
2007-03-16 16:20:00,2.34907,2.34907,2.34859,2.34863,31400000.0
2007-03-16 16:21:00,2.34877,2.3489,2.34803,2.34803,31000000.0
2007-03-16 16:22:00,2.34817,2.34839,2.34807,2.34807,20400000.0
2007-03-16 16:23:00,2.34796,2.34819,2.34775,2.34781,22400000.0
2007-03-16 16:24:00,2.34783,2.3482,2.34781,2.34792,27800000.0
2007-03-16 16:25:00,2.34815,2.34834,2.34811,2.34834,34600000.0
2007-03-16 16:26:00,2.34828,2.34829,2.34809,2.34826,36300000.0
2007-03-16 16:27:00,2.34818,2.34818,2.34792,2.34793,27800000.0
2007-03-16 16:28:00,2.34816,2.3483,2.34804,2.34827,37000000.0
2007-03-16 16:29:00,2.34809,2.3482,2.34809,2.34814,58100001.0
2007-03-16 16:30:00,2.34809,2.34836,2.34808,2.34835,21100000.0
2007-03-16 16:31:00,2.34833,2.34879,2.34833,2.34864,54400000.0
2007-03-16 16:32:00,2.34882,2.34882,2.34866,2.34872,24100000.0
2007-03-16 16:33:00,2.3488,2.34889,2.34869,2.34889,28300000.0
2007-03-16 16:34:00,2.34874,2.34897,2.34871,2.3488,36200000.0
2007-03-16 16:35:00,2.34867,2.34889,2.34863,2.34885,23900000.0
2007-03-16 16:36:00,2.34889,2.34949,2.34889,2.34949,16600000.0
2007-03-16 16:37:00,2.34947,2.34963,2.34936,2.34946,23700000.0
2007-03-16 16:38:00,2.34934,2.34949,2.34923,2.34923,26400000.0
2007-03-16 16:39:00,2.34914,2.3494,2.34904,2.3494,35400000.0
2007-03-16 16:40:00,2.34965,2.34979,2.34943,2.34951,32300000.0
2007-03-16 16:41:00,2.34949,2.34969,2.34943,2.34965,48600000.0
2007-03-16 16:42:00,2.34962,2.34962,2.3494,2.34948,29300000.0
2007-03-16 16:43:00,2.34955,2.34955,2.34938,2.34953,41700000.0
2007-03-16 16:44:00,2.34934,2.3497,2.34934,2.34957,25500000.0
2007-03-16 16:45:00,2.34958,2.34974,2.3494,2.34974,31600000.0
2007-03-16 16:46:00,2.34974,2.34974,2.3493,2.3494,37000000.0
2007-03-16 16:47:00,2.3493,2.34934,2.349,2.34903,39900000.0
2007-03-16 16:48:00,2.34876,2.34889,2.34862,2.34862,12700000.0
2007-03-16 16:49:00,2.34871,2.34893,2.34871,2.34881,41000000.0
2007-03-16 16:50:00,2.34878,2.34878,2.34852,2.34869,45800000.0
2007-03-16 16:51:00,2.34875,2.34893,2.34864,2.34875,50000000.0
2007-03-16 16:52:00,2.34854,2.34857,2.34821,2.34841,53200000.0
2007-03-16 16:53:00,2.3485,2.34856,2.34846,2.34853,17200000.0
2007-03-16 16:54:00,2.34855,2.34867,2.3485,2.34864,46400000.0
2007-03-16 16:55:00,2.34852,2.34869,2.34826,2.34837,72400000.0
2007-03-16 16:56:00,2.34839,2.3485,2.348,2.34805,32400000.0
2007-03-16 16:57:00,2.34804,2.34823,2.34791,2.3481,37600000.0
2007-03-16 16:58:00,2.34812,2.34818,2.34788,2.34794,42700000.0
2007-03-16 16:59:00,2.34785,2.34816,2.34785,2.34811,41399999.0
2007-03-16 17:00:00,2.34808,2.34808,2.34784,2.34793,49700000.0
2007-03-16 17:01:00,2.34795,2.34795,2.34746,2.34746,36300000.0
2007-03-16 17:02:00,2.34719,2.34743,2.34714,2.34736,40700000.0
2007-03-16 17:03:00,2.34729,2.34729,2.34702,2.34725,30400000.0
2007-03-16 17:04:00,2.34725,2.34737,2.34723,2.34737,33200000.0
2007-03-16 17:05:00,2.3474,2.34773,2.3474,2.34773,27500000.0
2007-03-16 17:06:00,2.3478,2.34782,2.34747,2.34749,30300000.0
2007-03-16 17:07:00,2.34776,2.3479,2.34749,2.3479,42800000.0
2007-03-16 17:08:00,2.34799,2.34805,2.34796,2.34796,30900000.0
2007-03-16 17:09:00,2.34797,2.34808,2.34785,2.34808,52300000.0
2007-03-16 17:10:00,2.3481,2.34833,2.34798,2.34805,33600000.0
2007-03-16 17:11:00,2.34782,2.34804,2.34776,2.34795,34600000.0
2007-03-16 17:12:00,2.3478,2.3478,2.34752,2.34759,48400000.0
2007-03-16 17:13:00,2.34764,2.34769,2.34744,2.34758,49000000.0
2007-03-16 17:14:00,2.34753,2.34759,2.3475,2.34757,16800000.0
2007-03-16 17:15:00,2.34739,2.34792,2.34739,2.3479,41900000.0
2007-03-16 17:16:00,2.34793,2.34822,2.3478,2.34797,43400000.0
2007-03-16 17:17:00,2.34804,2.34804,2.34782,2.34788,36500000.0
2007-03-16 17:18:00,2.34785,2.34794,2.34775,2.34775,15200000.0
2007-03-16 17:19:00,2.3478,2.34787,2.34775,2.34775,39900000.0
2007-03-16 17:20:00,2.34786,2.34819,2.34786,2.34819,28900000.0
2007-03-16 17:21:00,2.34824,2.34838,2.34807,2.34818,39500000.0
2007-03-16 17:22:00,2.34826,2.3485,2.34826,2.34826,52800000.0
2007-03-16 17:23:00,2.34837,2.34837,2.3481,2.34825,33300000.0
2007-03-16 17:24:00,2.34806,2.3483,2.34801,2.3483,48700000.0
2007-03-16 17:25:00,2.34831,2.34845,2.34811,2.34827,39900000.0
2007-03-16 17:26:00,2.34813,2.34828,2.34794,2.34808,19000000.0
2007-03-16 17:27:00,2.34797,2.34808,2.34788,2.34788,46000000.0
2007-03-16 17:28:00,2.34799,2.34805,2.34791,2.34805,45200000.0
2007-03-16 17:29:00,2.34816,2.34824,2.34802,2.3481,34100000.0
2007-03-16 17:30:00,2.34807,2.34807,2.34785,2.34785,39000000.0
2007-03-16 17:31:00,2.34795,2.34801,2.34778,2.34798,22900000.0
2007-03-16 17:32:00,2.34797,2.34801,2.34786,2.34801,17000000.0
2007-03-16 17:33:00,2.34806,2.34846,2.34806,2.34839,15000000.0
2007-03-16 17:34:00,2.34823,2.34829,2.3478,2.3478,47200000.0
2007-03-16 17:35:00,2.3479,2.3479,2.3477,2.3477,23900000.0
2007-03-16 17:36:00,2.34754,2.34763,2.34747,2.34747,23200000.0
2007-03-16 17:37:00,2.34725,2.34736,2.34701,2.34701,25800000.0
2007-03-16 17:38:00,2.34711,2.34711,2.3467,2.34682,30200000.0
2007-03-16 17:39:00,2.3467,2.3468,2.34658,2.34667,50000000.0
2007-03-16 17:40:00,2.34663,2.34703,2.34663,2.34695,60400001.0
2007-03-16 17:41:00,2.34699,2.34717,2.34685,2.34685,24500000.0
2007-03-16 17:42:00,2.34689,2.34714,2.34689,2.34706,25200000.0
2007-03-16 17:43:00,2.34707,2.34707,2.34678,2.34691,40000000.0
2007-03-16 17:44:00,2.34686,2.34689,2.34645,2.34645,48400000.0
2007-03-16 17:45:00,2.34639,2.3477,2.34639,2.3477,56700000.0
2007-03-16 17:46:00,2.34763,2.34781,2.34763,2.34771,17400000.0
2007-03-16 17:47:00,2.34747,2.34752,2.34682,2.34689,34000000.0
2007-03-16 17:48:00,2.34653,2.34716,2.34653,2.34716,40400000.0
2007-03-16 17:49:00,2.34685,2.34708,2.34669,2.34693,33900000.0
2007-03-16 17:50:00,2.34687,2.34709,2.34679,2.34693,38100000.0
2007-03-16 17:51:00,2.34675,2.34677,2.34665,2.34669,27800000.0
2007-03-16 17:52:00,2.34674,2.34698,2.34674,2.34692,29500000.0
2007-03-16 17:53:00,2.34695,2.34714,2.34691,2.34703,42100000.0
2007-03-16 17:54:00,2.34681,2.34702,2.34674,2.34683,38500000.0
2007-03-16 17:55:00,2.34656,2.34684,2.3464,2.34684,24700000.0
2007-03-16 17:56:00,2.34682,2.34682,2.34605,2.34606,28600000.0
2007-03-16 17:57:00,2.34595,2.34608,2.3459,2.34607,33300000.0
2007-03-16 17:58:00,2.34637,2.34651,2.34637,2.34651,25600000.0
2007-03-16 17:59:00,2.34627,2.34627,2.34553,2.34594,46500000.0
2007-03-16 18:00:00,2.34586,2.34609,2.34554,2.34575,29000000.0
2007-03-16 18:01:00,2.3456,2.34595,2.34547,2.34556,327300000.0
2007-03-16 18:02:00,2.34575,2.34593,2.34546,2.34569,308200000.0
2007-03-16 18:03:00,2.34558,2.34566,2.34529,2.34538,440300000.0
2007-03-16 18:04:00,2.34544,2.34577,2.34541,2.34553,265300000.0
2007-03-16 18:05:00,2.34565,2.34581,2.34545,2.34549,223300000.0
2007-03-16 18:06:00,2.34552,2.3459,2.34542,2.34581,409299999.0
2007-03-16 18:07:00,2.34583,2.34599,2.34576,2.34583,348400000.0
2007-03-16 18:08:00,2.34555,2.3456,2.34527,2.34545,410100000.0
2007-03-16 18:09:00,2.34547,2.34608,2.34543,2.34588,264200000.0
2007-03-16 18:10:00,2.34592,2.34592,2.34549,2.34549,292000000.0
2007-03-16 18:11:00,2.34536,2.34551,2.34487,2.345,209400000.0
2007-03-16 18:12:00,2.34491,2.34525,2.34483,2.34512,170399999.0
2007-03-16 18:13:00,2.34509,2.34545,2.34509,2.34515,157900001.0
2007-03-16 18:14:00,2.34522,2.34533,2.34503,2.34509,321900000.0
2007-03-16 18:15:00,2.345,2.34516,2.34482,2.34486,331900000.0
2007-03-16 18:16:00,2.34498,2.34498,2.34462,2.34467,368400000.0
2007-03-16 18:17:00,2.34497,2.34527,2.34483,2.34493,275200000.0
2007-03-16 18:18:00,2.34516,2.3454,2.34495,2.3452,141800000.0
2007-03-16 18:19:00,2.34513,2.34552,2.34513,2.34516,205900000.0
2007-03-16 18:20:00,2.34511,2.34539,2.34511,2.34529,135800000.0
2007-03-16 18:21:00,2.3453,2.3453,2.34483,2.34508,211500000.0
2007-03-16 18:22:00,2.34518,2.34525,2.34507,2.34518,250300000.0
2007-03-16 18:23:00,2.34518,2.3454,2.34501,2.34528,331000000.0
2007-03-16 18:24:00,2.3452,2.3452,2.34495,2.3452,320300000.0
2007-03-16 18:25:00,2.34531,2.34575,2.34531,2.34562,265800000.0
2007-03-16 18:26:00,2.34576,2.34605,2.34574,2.34575,351899999.0
2007-03-16 18:27:00,2.34578,2.34611,2.34577,2.34586,292800001.0
2007-03-16 18:28:00,2.34578,2.34588,2.34548,2.34549,191100000.0
2007-03-16 18:29:00,2.34528,2.34546,2.34517,2.34523,240100000.0
2007-03-16 18:30:00,2.34528,2.34573,2.34528,2.34551,239800000.0
2007-03-16 18:31:00,2.34565,2.34581,2.34552,2.34552,154400000.0
2007-03-16 18:32:00,2.34553,2.34556,2.34533,2.34555,141100000.0
2007-03-16 18:33:00,2.34578,2.34599,2.34564,2.3458,340600001.0
2007-03-16 18:34:00,2.34584,2.346,2.34565,2.34575,361900000.0
2007-03-16 18:35:00,2.34584,2.34601,2.3457,2.3458,142200000.0
2007-03-16 18:36:00,2.34577,2.34577,2.34557,2.34567,91900000.0
2007-03-16 18:37:00,2.34562,2.34562,2.34538,2.34538,84000000.0
2007-03-16 18:38:00,2.34527,2.34545,2.34514,2.34545,96700000.0
2007-03-16 18:39:00,2.34549,2.34567,2.34507,2.34507,199300000.0
2007-03-16 18:40:00,2.34512,2.34523,2.34495,2.34495,207000000.0
2007-03-16 18:41:00,2.34494,2.34519,2.34491,2.34507,182800000.0
2007-03-16 18:42:00,2.34504,2.34517,2.34485,2.3451,85200000.0
2007-03-16 18:43:00,2.34504,2.34517,2.34491,2.34491,70100000.0
2007-03-16 18:44:00,2.34509,2.34518,2.34493,2.34494,155500000.0
2007-03-16 18:45:00,2.34494,2.34508,2.34491,2.34491,66100000.0
2007-03-16 18:46:00,2.34487,2.34498,2.34483,2.34498,41300000.0
2007-03-16 18:47:00,2.34512,2.34521,2.34492,2.34521,44700000.0
2007-03-16 18:48:00,2.34512,2.34522,2.34507,2.34507,76400000.0
2007-03-16 18:49:00,2.34515,2.34515,2.34493,2.34507,35600000.0
2007-03-16 18:50:00,2.34499,2.34518,2.34498,2.34518,49900000.0
2007-03-16 18:51:00,2.34524,2.34546,2.34519,2.34522,220000000.0
2007-03-16 18:52:00,2.34531,2.34554,2.34531,2.34548,137700000.0
2007-03-16 18:53:00,2.34558,2.3456,2.34526,2.34526,116000000.0
2007-03-16 18:54:00,2.34512,2.34525,2.34498,2.3451,118700000.0
2007-03-16 18:55:00,2.34501,2.34514,2.34476,2.34476,166700001.0
2007-03-16 18:56:00,2.34476,2.34504,2.34476,2.345,53700000.0
2007-03-16 18:57:00,2.34505,2.34528,2.34498,2.34498,67800000.0
2007-03-16 18:58:00,2.345,2.34519,2.34492,2.34492,268100000.0
2007-03-16 18:59:00,2.34494,2.34512,2.34487,2.34489,180300000.0
2007-03-16 19:00:00,2.34484,2.34524,2.34484,2.34524,66000000.0
2007-03-16 19:01:00,2.34509,2.34509,2.34466,2.34466,32400000.0
2007-03-16 19:02:00,2.34477,2.3451,2.34477,2.34505,163700000.0
2007-03-16 19:03:00,2.34525,2.34538,2.34508,2.34529,95600000.0
2007-03-16 19:04:00,2.34532,2.34532,2.34524,2.34524,39600000.0
2007-03-16 19:05:00,2.3453,2.34544,2.3453,2.3454,65800000.0
2007-03-16 19:06:00,2.34534,2.3456,2.3453,2.3453,244900000.0
2007-03-16 19:07:00,2.34529,2.34548,2.34517,2.34544,149200000.0
2007-03-16 19:08:00,2.34551,2.34551,2.3452,2.34529,230599999.0
2007-03-16 19:09:00,2.34515,2.34525,2.345,2.34505,161400000.0
2007-03-16 19:10:00,2.34508,2.34534,2.34508,2.34517,106100000.0
2007-03-16 19:11:00,2.3452,2.3452,2.34498,2.34502,56500000.0
2007-03-16 19:12:00,2.345,2.3451,2.34481,2.3451,38600000.0
2007-03-16 19:13:00,2.34516,2.34531,2.34496,2.34497,108300000.0
2007-03-16 19:14:00,2.34503,2.34527,2.34503,2.34514,114000000.0
2007-03-16 19:15:00,2.34516,2.34529,2.34514,2.34517,130400000.0
2007-03-16 19:16:00,2.34529,2.34537,2.34515,2.34521,47500000.0
2007-03-16 19:17:00,2.34526,2.34532,2.34509,2.34512,67700000.0
2007-03-16 19:18:00,2.3451,2.34525,2.34507,2.34515,112199999.0
2007-03-16 19:19:00,2.34515,2.34528,2.34504,2.34504,75500000.0
2007-03-16 19:20:00,2.34516,2.34537,2.34514,2.34514,148200000.0
2007-03-16 19:21:00,2.34507,2.34529,2.34504,2.34525,123100000.0
2007-03-16 19:22:00,2.34527,2.34547,2.34526,2.34531,49200000.0
2007-03-16 19:23:00,2.34511,2.34519,2.34491,2.34494,153100000.0
2007-03-16 19:24:00,2.34531,2.3454,2.34512,2.34532,109700000.0
2007-03-16 19:25:00,2.34542,2.34542,2.34501,2.34527,62600000.0
2007-03-16 19:26:00,2.34533,2.3455,2.34526,2.34528,148500000.0
2007-03-16 19:27:00,2.34525,2.34569,2.34525,2.34569,151100001.0
2007-03-16 19:28:00,2.34574,2.34584,2.34573,2.34575,86800000.0
2007-03-16 19:29:00,2.34575,2.34581,2.34566,2.34569,110000000.0
2007-03-16 19:30:00,2.3456,2.34572,2.3454,2.34572,203100000.0
2007-03-16 19:31:00,2.34564,2.34587,2.34561,2.34587,56400000.0
2007-03-16 19:32:00,2.3459,2.34621,2.34568,2.34602,118600000.0
2007-03-16 19:33:00,2.34612,2.34634,2.34607,2.34624,60500000.0
2007-03-16 19:34:00,2.34648,2.34655,2.34631,2.34639,138100001.0
2007-03-16 19:35:00,2.34645,2.34726,2.34645,2.34697,141700000.0
2007-03-16 19:36:00,2.34696,2.34704,2.34673,2.34673,155299999.0
2007-03-16 19:37:00,2.34689,2.34703,2.34681,2.34694,51300000.0
2007-03-16 19:38:00,2.34682,2.34702,2.34673,2.34702,42500000.0
2007-03-16 19:39:00,2.34698,2.34698,2.34679,2.34681,53700000.0
2007-03-16 19:40:00,2.34683,2.347,2.34676,2.34697,93100000.0
2007-03-16 19:41:00,2.34683,2.34692,2.34672,2.34675,119800000.0
2007-03-16 19:42:00,2.34672,2.34672,2.34628,2.34628,70500000.0
2007-03-16 19:43:00,2.34625,2.34646,2.34625,2.34642,45600000.0
2007-03-16 19:44:00,2.34642,2.34642,2.34617,2.34623,88300000.0
2007-03-16 19:45:00,2.34621,2.34656,2.34621,2.34646,33400000.0
2007-03-16 19:46:00,2.34661,2.34661,2.34633,2.34636,128200001.0
2007-03-16 19:47:00,2.34631,2.34644,2.3463,2.34644,35300000.0
2007-03-16 19:48:00,2.34642,2.3466,2.34638,2.3464,58300000.0
2007-03-16 19:49:00,2.34653,2.34667,2.34646,2.34646,104600000.0
2007-03-16 19:50:00,2.3464,2.34651,2.34617,2.34619,57300000.0
2007-03-16 19:51:00,2.34613,2.34629,2.346,2.34604,105400000.0
2007-03-16 19:52:00,2.34593,2.34598,2.34563,2.34563,56600000.0
2007-03-16 19:53:00,2.34545,2.34545,2.34524,2.34524,21200000.0
2007-03-16 19:54:00,2.34535,2.34535,2.345,2.34524,66300000.0
2007-03-16 19:55:00,2.34528,2.34538,2.34522,2.34526,30400000.0
2007-03-16 19:56:00,2.34528,2.34533,2.34509,2.3451,78500000.0
2007-03-16 19:57:00,2.34516,2.34534,2.34509,2.34514,122299999.0
2007-03-16 19:58:00,2.34501,2.34509,2.34477,2.34477,141100002.0
2007-03-16 19:59:00,2.34479,2.34486,2.34473,2.34475,86700000.0
2007-03-16 20:00:00,2.34476,2.34521,2.34476,2.34515,74000000.0
2007-03-16 20:01:00,2.34512,2.34524,2.34493,2.34513,82700000.0
2007-03-16 20:02:00,2.34502,2.34516,2.34491,2.34496,59700000.0
2007-03-16 20:03:00,2.34496,2.3452,2.34491,2.34508,42800000.0
2007-03-16 20:04:00,2.3451,2.34513,2.34503,2.34503,65100000.0
2007-03-16 20:05:00,2.34487,2.34487,2.34438,2.34442,54200000.0
2007-03-16 20:06:00,2.34446,2.3448,2.34446,2.34447,27200000.0
2007-03-16 20:07:00,2.34462,2.34462,2.3433,2.3433,42500000.0
2007-03-16 20:08:00,2.3433,2.34375,2.3433,2.34342,94300001.0
2007-03-16 20:09:00,2.34376,2.34379,2.34354,2.3437,18300000.0
2007-03-16 20:10:00,2.34391,2.34399,2.34382,2.34399,30700000.0
2007-03-16 20:11:00,2.34379,2.34379,2.34342,2.34342,81100001.0
2007-03-16 20:12:00,2.34337,2.34353,2.34302,2.34341,160900000.0
2007-03-16 20:13:00,2.34327,2.3433,2.34309,2.34325,148400000.0
2007-03-16 20:14:00,2.34333,2.34371,2.34328,2.34347,69200000.0
2007-03-16 20:15:00,2.34364,2.34397,2.34359,2.34359,211600000.0
2007-03-16 20:16:00,2.34359,2.3439,2.34359,2.34364,164700001.0
2007-03-16 20:17:00,2.34359,2.34365,2.3435,2.3435,28300000.0
2007-03-16 20:18:00,2.34356,2.3436,2.34343,2.3436,76800000.0
2007-03-16 20:19:00,2.34368,2.34393,2.34368,2.34381,142000000.0
2007-03-16 20:20:00,2.34386,2.34411,2.34379,2.34381,215100000.0
2007-03-16 20:21:00,2.34381,2.34427,2.34381,2.34422,63600000.0
2007-03-16 20:22:00,2.34419,2.3444,2.34413,2.34436,76900000.0
2007-03-16 20:23:00,2.34427,2.34427,2.34394,2.34397,182900000.0
2007-03-16 20:24:00,2.34382,2.34431,2.34382,2.3442,38200000.0
2007-03-16 20:25:00,2.34419,2.34427,2.3441,2.34415,175900000.0
2007-03-16 20:26:00,2.34437,2.34438,2.34415,2.34421,149300000.0
2007-03-16 20:27:00,2.34413,2.34421,2.34406,2.34417,128200000.0
2007-03-16 20:28:00,2.34412,2.34412,2.34383,2.34384,271100000.0
2007-03-16 20:29:00,2.34399,2.34416,2.34379,2.34389,193000000.0
2007-03-16 20:30:00,2.34397,2.34424,2.34393,2.34401,356400000.0
2007-03-16 20:31:00,2.34405,2.34447,2.34405,2.34424,191100001.0
2007-03-16 20:32:00,2.34435,2.34459,2.34423,2.3444,421100002.0
2007-03-16 20:33:00,2.34438,2.34454,2.34427,2.34427,72700000.0
2007-03-16 20:34:00,2.34415,2.34426,2.34404,2.34417,85100000.0
2007-03-16 20:35:00,2.3442,2.34431,2.34417,2.34429,32600000.0
2007-03-16 20:36:00,2.34435,2.34472,2.34435,2.34472,66600000.0
2007-03-16 20:37:00,2.34463,2.34479,2.34457,2.34457,131500001.0
2007-03-16 20:38:00,2.34461,2.34493,2.34448,2.34469,168800000.0
2007-03-16 20:39:00,2.34466,2.34466,2.34452,2.34462,134600000.0
2007-03-16 20:40:00,2.34474,2.34487,2.34462,2.34472,174700001.0
2007-03-16 20:41:00,2.34476,2.34476,2.34449,2.34456,149900001.0
2007-03-16 20:42:00,2.34457,2.34464,2.34429,2.34429,60100000.0
2007-03-16 20:43:00,2.34435,2.34446,2.34426,2.34428,86400000.0
2007-03-16 20:44:00,2.34422,2.34432,2.34411,2.34411,222800001.0
2007-03-16 20:45:00,2.34409,2.34431,2.34409,2.34421,69499999.0
2007-03-16 20:46:00,2.34417,2.34422,2.34406,2.34416,22800000.0
2007-03-16 20:47:00,2.34426,2.34426,2.34399,2.34402,121400000.0
2007-03-16 20:48:00,2.34387,2.34409,2.34376,2.34388,192000000.0
2007-03-16 20:49:00,2.34389,2.34389,2.34367,2.34384,95800000.0
2007-03-16 20:50:00,2.34389,2.34405,2.34375,2.34375,171100001.0
2007-03-16 20:51:00,2.34377,2.34404,2.34377,2.34404,103000000.0
2007-03-16 20:52:00,2.34414,2.34453,2.3441,2.34437,197500000.0
2007-03-16 20:53:00,2.34443,2.34458,2.3443,2.34432,194300000.0
2007-03-16 20:54:00,2.34452,2.34452,2.34419,2.34429,152399999.0
2007-03-16 20:55:00,2.3442,2.34421,2.34411,2.34411,25000000.0
2007-03-16 20:56:00,2.34408,2.34421,2.34397,2.34397,252600000.0
2007-03-16 20:57:00,2.34395,2.34413,2.34388,2.34408,357400000.0
2007-03-16 20:58:00,2.34413,2.3444,2.34413,2.34419,207300000.0
2007-03-16 20:59:00,2.34413,2.34465,2.34403,2.34459,210800000.0
2007-03-16 21:00:00,2.3445,2.3445,2.34416,2.34417,253900000.0
2007-03-16 21:01:00,2.34421,2.34464,2.34421,2.34464,341300001.0
2007-03-16 21:02:00,2.34475,2.3448,2.34463,2.34463,94300000.0
2007-03-16 21:03:00,2.34462,2.34469,2.34439,2.34439,112700000.0
2007-03-16 21:04:00,2.34436,2.34458,2.34423,2.34423,71400000.0
2007-03-16 21:05:00,2.3443,2.34439,2.34427,2.34434,66600000.0
2007-03-16 21:06:00,2.34433,2.34433,2.3442,2.3442,42400000.0
2007-03-16 21:07:00,2.34421,2.34443,2.34418,2.34433,29700000.0
2007-03-16 21:08:00,2.34432,2.34432,2.3442,2.34426,43299999.0
2007-03-16 21:09:00,2.34429,2.3443,2.34419,2.34428,35500000.0
2007-03-16 21:10:00,2.34433,2.34441,2.34421,2.34441,130700000.0
2007-03-16 21:11:00,2.34438,2.34449,2.34419,2.34419,122800000.0
2007-03-16 21:12:00,2.34413,2.3442,2.34401,2.34401,39400000.0
2007-03-16 21:13:00,2.34387,2.34409,2.34374,2.34374,111200000.0
2007-03-16 21:14:00,2.34387,2.34388,2.34349,2.34365,147000000.0
2007-03-16 21:15:00,2.3439,2.34409,2.34375,2.34383,192300001.0
2007-03-16 21:16:00,2.34388,2.34392,2.34368,2.34384,103700000.0
2007-03-16 21:17:00,2.34374,2.34386,2.34346,2.34386,176200000.0
2007-03-16 21:18:00,2.34372,2.34384,2.34364,2.34382,130900000.0
2007-03-16 21:19:00,2.34382,2.34401,2.34376,2.34387,85500000.0
2007-03-16 21:20:00,2.34388,2.34393,2.34368,2.3437,206600000.0
2007-03-16 21:21:00,2.34373,2.34405,2.34368,2.34405,222800001.0
2007-03-16 21:22:00,2.3441,2.34417,2.34392,2.34397,152400000.0
2007-03-16 21:23:00,2.34408,2.34421,2.34401,2.34411,132999999.0
2007-03-16 21:24:00,2.34414,2.34415,2.34404,2.34415,44800000.0
2007-03-16 21:25:00,2.34417,2.34455,2.34417,2.3444,98500001.0
2007-03-16 21:26:00,2.34429,2.34429,2.34404,2.3441,33300000.0
2007-03-16 21:27:00,2.34419,2.34431,2.34405,2.34431,42400000.0
2007-03-16 21:28:00,2.34432,2.34432,2.34411,2.34417,95700000.0
2007-03-16 21:29:00,2.34416,2.34422,2.34394,2.34397,51700000.0
2007-03-16 21:30:00,2.34402,2.34402,2.34376,2.34377,20800000.0
2007-03-16 21:31:00,2.34381,2.34385,2.34369,2.34374,25200000.0
2007-03-16 21:32:00,2.34393,2.344,2.34375,2.34392,140500000.0
2007-03-16 21:33:00,2.34384,2.34406,2.34384,2.3439,47600000.0
2007-03-16 21:34:00,2.34399,2.34405,2.34376,2.34376,131900000.0
2007-03-16 21:35:00,2.34374,2.34374,2.34354,2.34354,31200000.0
2007-03-16 21:36:00,2.34347,2.34373,2.34347,2.34363,40200000.0
2007-03-16 21:37:00,2.34357,2.34367,2.34357,2.34361,50100000.0
2007-03-16 21:38:00,2.34361,2.34435,2.34361,2.34435,54100000.0
2007-03-16 21:39:00,2.34443,2.34461,2.34443,2.34452,23800000.0
2007-03-16 21:40:00,2.34464,2.34471,2.34455,2.34465,32600000.0
2007-03-16 21:41:00,2.34454,2.34478,2.34443,2.34478,41200000.0
2007-03-16 21:42:00,2.34487,2.34507,2.34478,2.34507,115599999.0
2007-03-16 21:43:00,2.34508,2.34539,2.34508,2.34518,94499999.0
2007-03-16 21:44:00,2.34532,2.34544,2.34516,2.34525,142500000.0
2007-03-16 21:45:00,2.34528,2.3454,2.34518,2.34528,96700000.0
2007-03-16 21:46:00,2.34537,2.34537,2.34513,2.34527,63500000.0
2007-03-16 21:47:00,2.34523,2.34538,2.34506,2.34516,97900000.0
2007-03-16 21:48:00,2.34516,2.34533,2.34516,2.34524,71399999.0
2007-03-16 21:49:00,2.34523,2.34523,2.34497,2.34503,105600000.0
2007-03-16 21:50:00,2.34498,2.34498,2.34437,2.34449,34400000.0
2007-03-16 21:51:00,2.34455,2.34464,2.34447,2.34464,28700000.0
2007-03-16 21:52:00,2.34459,2.34481,2.34459,2.34468,89900000.0
2007-03-16 21:53:00,2.3447,2.34478,2.34458,2.34461,41200000.0
2007-03-16 21:54:00,2.34462,2.34469,2.34462,2.34462,23600000.0
2007-03-16 21:55:00,2.34468,2.34486,2.34465,2.34477,61900000.0
2007-03-16 21:56:00,2.34477,2.34511,2.34477,2.34511,33200000.0
2007-03-16 21:57:00,2.34514,2.3452,2.3451,2.34519,33200000.0
2007-03-16 21:58:00,2.34522,2.34533,2.34521,2.3453,38700000.0
2007-03-16 21:59:00,2.3451,2.3451,2.34464,2.3449,190700000.0
2007-03-16 22:00:00,2.34484,2.34484,2.34458,2.34461,75800000.0
2007-03-16 22:01:00,2.34455,2.34461,2.34442,2.34454,36400000.0
2007-03-16 22:02:00,2.34457,2.34472,2.34447,2.34447,122000000.0
2007-03-16 22:03:00,2.34455,2.34457,2.34436,2.34443,16000000.0
2007-03-16 22:04:00,2.34453,2.34471,2.34447,2.34463,161899999.0
2007-03-16 22:05:00,2.3446,2.34466,2.34453,2.34463,66000001.0
2007-03-16 22:06:00,2.34477,2.34507,2.3447,2.3447,29700000.0
2007-03-16 22:07:00,2.34466,2.34469,2.34448,2.34454,44800000.0
2007-03-16 22:08:00,2.34451,2.34451,2.34439,2.34448,29800000.0
2007-03-16 22:09:00,2.34447,2.34448,2.34433,2.34433,57800000.0
2007-03-16 22:10:00,2.34444,2.34455,2.34444,2.34454,36200000.0
2007-03-16 22:11:00,2.34446,2.34465,2.34444,2.34445,34700000.0
2007-03-16 22:12:00,2.3444,2.3444,2.34423,2.34425,58900000.0
2007-03-16 22:13:00,2.34426,2.34439,2.34426,2.3443,40500000.0
2007-03-16 22:14:00,2.34434,2.34438,2.34429,2.34429,10400000.0
2007-03-16 22:15:00,2.34422,2.34449,2.34414,2.34435,96500000.0
2007-03-16 22:16:00,2.34422,2.34422,2.3439,2.34399,128600000.0
2007-03-16 22:17:00,2.34408,2.34417,2.34387,2.34417,26700000.0
2007-03-16 22:18:00,2.34424,2.34428,2.34414,2.34414,11600000.0
2007-03-16 22:19:00,2.34404,2.34408,2.34394,2.34398,31000000.0
2007-03-16 22:20:00,2.34401,2.34404,2.34393,2.34393,25800000.0
2007-03-16 22:21:00,2.34403,2.34409,2.34402,2.34408,44500000.0
2007-03-16 22:22:00,2.34413,2.34431,2.34409,2.34412,120600000.0
2007-03-16 22:23:00,2.3442,2.34432,2.34411,2.34411,65000000.0
2007-03-16 22:24:00,2.34407,2.34416,2.34407,2.34407,12800000.0
2007-03-16 22:25:00,2.34417,2.34422,2.34408,2.34408,84400000.0
2007-03-16 22:26:00,2.34408,2.34408,2.34403,2.34403,20600000.0
2007-03-16 22:27:00,2.34405,2.34415,2.34403,2.34407,33000000.0
2007-03-16 22:28:00,2.34422,2.34424,2.34374,2.34383,37100000.0
2007-03-16 22:29:00,2.34378,2.34388,2.34327,2.34327,144600000.0
2007-03-16 22:30:00,2.34309,2.34317,2.34272,2.34317,105900000.0
2007-03-16 22:31:00,2.34304,2.34304,2.34179,2.34179,23800000.0
2007-03-16 22:32:00,2.34178,2.34207,2.34178,2.34199,40500000.0
2007-03-16 22:33:00,2.34196,2.34199,2.3418,2.34199,49100000.0
2007-03-16 22:34:00,2.34203,2.34214,2.34201,2.34208,75400000.0
2007-03-16 22:35:00,2.34215,2.34223,2.34193,2.34195,59800000.0
2007-03-16 22:36:00,2.34204,2.34213,2.34204,2.34213,28300000.0
2007-03-16 22:37:00,2.34207,2.34207,2.34188,2.3419,38400000.0
2007-03-16 22:38:00,2.34186,2.34196,2.3416,2.3416,40800000.0
2007-03-16 22:39:00,2.34185,2.34204,2.3417,2.34186,26600000.0
2007-03-16 22:40:00,2.34182,2.34205,2.3418,2.3419,66299999.0
2007-03-16 22:41:00,2.34142,2.34172,2.34142,2.34167,39700000.0
2007-03-16 22:42:00,2.3419,2.34192,2.34177,2.34182,61200000.0
2007-03-16 22:43:00,2.34185,2.34203,2.34181,2.34186,132900000.0
2007-03-16 22:44:00,2.34182,2.34199,2.3416,2.34193,56600000.0
2007-03-16 22:45:00,2.34202,2.34232,2.34202,2.34218,62600000.0
2007-03-16 22:46:00,2.34235,2.34243,2.34232,2.34235,87400000.0
2007-03-16 22:47:00,2.34252,2.34271,2.34243,2.34271,36900000.0
2007-03-16 22:48:00,2.3427,2.34284,2.34267,2.34268,93800000.0
2007-03-16 22:49:00,2.34273,2.343,2.34265,2.34287,67500000.0
2007-03-16 22:50:00,2.34291,2.34314,2.34282,2.34314,31500001.0
2007-03-16 22:51:00,2.34318,2.34334,2.34285,2.343,101600000.0
2007-03-16 22:52:00,2.34308,2.34324,2.34297,2.34324,39300000.0
2007-03-16 22:53:00,2.34336,2.34367,2.34333,2.34367,38300000.0
2007-03-16 22:54:00,2.34368,2.34368,2.34334,2.3435,21900000.0
2007-03-16 22:55:00,2.34357,2.34378,2.34353,2.34372,42200000.0
2007-03-16 22:56:00,2.34387,2.34387,2.34359,2.3436,35100000.0
2007-03-16 22:57:00,2.34378,2.3439,2.34352,2.34378,28400000.0
2007-03-16 22:58:00,2.34359,2.3438,2.34351,2.34358,39000000.0
2007-03-16 22:59:00,2.34363,2.34402,2.34357,2.34392,34600000.0
2007-03-18 23:00:00,2.34036,2.34036,2.3399,2.33993,31000000.0
2007-03-18 23:01:00,2.34008,2.34008,2.33971,2.33977,22400000.0
2007-03-18 23:02:00,2.33993,2.34056,2.33982,2.34056,40700000.0
2007-03-18 23:03:00,2.34053,2.34053,2.34047,2.34047,17200000.0
2007-03-18 23:04:00,2.34025,2.34039,2.34014,2.34039,33200000.0
2007-03-18 23:05:00,2.34031,2.34034,2.34022,2.34034,19000000.0
2007-03-18 23:06:00,2.34028,2.34045,2.34019,2.34035,37700000.0
2007-03-18 23:07:00,2.34028,2.34028,2.34007,2.34007,22900000.0
2007-03-18 23:08:00,2.34024,2.34024,2.34,2.34011,12800000.0
2007-03-18 23:09:00,2.34027,2.3404,2.34027,2.34037,28600000.0
2007-03-18 23:10:00,2.34017,2.34039,2.34002,2.34039,25500000.0
2007-03-18 23:11:00,2.34049,2.34058,2.34038,2.34045,34400000.0
2007-03-18 23:12:00,2.34046,2.34057,2.34035,2.3404,32100000.0
2007-03-18 23:13:00,2.34023,2.34023,2.33965,2.34004,21000000.0
2007-03-18 23:14:00,2.33999,2.34016,2.33999,2.34002,35300000.0
2007-03-18 23:15:00,2.33992,2.34,2.33992,2.33994,16000000.0
2007-03-18 23:16:00,2.33999,2.34011,2.33985,2.33985,26300000.0
2007-03-18 23:17:00,2.33995,2.34024,2.33995,2.34024,23600000.0
2007-03-18 23:18:00,2.34035,2.34035,2.33984,2.33984,16800000.0
2007-03-18 23:19:00,2.33999,2.34005,2.33985,2.33985,16000000.0
2007-03-18 23:20:00,2.33971,2.34008,2.3397,2.33988,30500000.0
2007-03-18 23:21:00,2.33976,2.34003,2.33967,2.33969,23100000.0
2007-03-18 23:22:00,2.33988,2.33988,2.33898,2.33898,45100000.0
2007-03-18 23:23:00,2.33887,2.3389,2.33874,2.33882,21600000.0
2007-03-18 23:24:00,2.33887,2.33911,2.33887,2.33897,30400000.0
2007-03-18 23:25:00,2.33906,2.33916,2.33885,2.339,47100000.0
2007-03-18 23:26:00,2.33912,2.33912,2.33908,2.33908,5200000.0
2007-03-18 23:27:00,2.33906,2.33925,2.33906,2.33925,14300000.0
2007-03-18 23:28:00,2.33887,2.3389,2.33874,2.33876,36900000.0
2007-03-18 23:29:00,2.33881,2.33905,2.33881,2.33905,11100000.0
2007-03-18 23:30:00,2.33905,2.33949,2.33901,2.33949,17100000.0
2007-03-18 23:31:00,2.33943,2.33943,2.3393,2.33939,25100000.0
2007-03-18 23:32:00,2.33964,2.33975,2.33961,2.33961,29100000.0
2007-03-18 23:33:00,2.33961,2.33973,2.33956,2.33957,31200000.0
2007-03-18 23:34:00,2.3396,2.33967,2.33946,2.33959,36800000.0
2007-03-18 23:35:00,2.33954,2.33969,2.33943,2.3395,57100000.0
2007-03-18 23:36:00,2.33953,2.33964,2.33953,2.33964,16700000.0
2007-03-18 23:37:00,2.33939,2.33956,2.33939,2.33956,21800000.0
2007-03-18 23:38:00,2.33971,2.3399,2.33971,2.3399,21200000.0
2007-03-18 23:39:00,2.33984,2.33997,2.3397,2.33983,37400000.0
2007-03-18 23:40:00,2.33975,2.33975,2.3397,2.3397,7600000.0
2007-03-18 23:41:00,2.33964,2.33964,2.33954,2.33954,33700000.0
2007-03-18 23:42:00,2.33967,2.33987,2.33966,2.33987,18400000.0
2007-03-18 23:43:00,2.33997,2.33997,2.33965,2.33965,26400000.0
2007-03-18 23:44:00,2.33977,2.34008,2.33977,2.33999,56600001.0
2007-03-18 23:45:00,2.33981,2.33981,2.33981,2.33981,7100000.0
2007-03-18 23:46:00,2.33983,2.33983,2.33973,2.33983,47500000.0
2007-03-18 23:47:00,2.33988,2.34017,2.33988,2.34003,11500000.0
2007-03-18 23:48:00,2.33999,2.34005,2.33991,2.34,22200000.0
2007-03-18 23:49:00,2.3395,2.3395,2.33887,2.33945,23000000.0
2007-03-18 23:50:00,2.33957,2.33957,2.33935,2.33935,34400000.0
2007-03-18 23:51:00,2.33954,2.33973,2.33954,2.33962,39600000.0
2007-03-18 23:52:00,2.3396,2.33972,2.33948,2.33962,32400000.0
2007-03-18 23:53:00,2.33956,2.3397,2.33953,2.33962,25500000.0
2007-03-18 23:54:00,2.33971,2.33979,2.33959,2.33975,27400000.0
2007-03-18 23:55:00,2.33973,2.3399,2.33973,2.33973,31700000.0
2007-03-18 23:56:00,2.33977,2.33977,2.33944,2.33944,40600000.0
2007-03-18 23:57:00,2.33948,2.33965,2.33948,2.33951,34400000.0
2007-03-18 23:58:00,2.33941,2.33945,2.33908,2.33923,35100000.0
2007-03-18 23:59:00,2.33913,2.33937,2.33913,2.33937,36200000.0
2007-03-19 00:00:00,2.33955,2.33967,2.33955,2.3396,31300000.0
2007-03-19 00:01:00,2.33936,2.33936,2.33921,2.33927,12700000.0
2007-03-19 00:02:00,2.33936,2.3396,2.33935,2.33935,37400000.0
2007-03-19 00:03:00,2.3394,2.33965,2.33931,2.33965,37700000.0
2007-03-19 00:04:00,2.33968,2.33968,2.33924,2.3395,26400000.0
2007-03-19 00:05:00,2.3395,2.3397,2.3395,2.33968,28100000.0
2007-03-19 00:06:00,2.33943,2.33979,2.33943,2.33967,66300001.0
2007-03-19 00:07:00,2.33954,2.33973,2.33941,2.33973,19400000.0
2007-03-19 00:08:00,2.33972,2.33972,2.3395,2.3395,32800000.0
2007-03-19 00:09:00,2.33972,2.33972,2.3395,2.33962,14800000.0
2007-03-19 00:10:00,2.33955,2.33955,2.3394,2.33945,8200000.0
2007-03-19 00:11:00,2.33945,2.3395,2.33945,2.3395,7200000.0
2007-03-19 00:12:00,2.3395,2.3395,2.33927,2.33933,30800000.0
2007-03-19 00:13:00,2.33937,2.33952,2.33895,2.33899,26100000.0
2007-03-19 00:14:00,2.33879,2.33879,2.33708,2.33708,36600000.0
2007-03-19 00:15:00,2.3377,2.33782,2.33679,2.33782,24100000.0
2007-03-19 00:16:00,2.33763,2.33821,2.33763,2.33817,53300001.0
2007-03-19 00:17:00,2.33797,2.33822,2.33772,2.33785,49900000.0
2007-03-19 00:18:00,2.33783,2.3386,2.3378,2.33844,31800000.0
2007-03-19 00:19:00,2.33845,2.33845,2.33821,2.3383,16600000.0
2007-03-19 00:20:00,2.33848,2.33854,2.33839,2.33846,28700000.0
2007-03-19 00:21:00,2.3386,2.33875,2.3386,2.33875,7800000.0
2007-03-19 00:22:00,2.33885,2.3389,2.33885,2.3389,7200000.0
2007-03-19 00:23:00,2.33887,2.33907,2.33883,2.33902,63700001.0
2007-03-19 00:24:00,2.33923,2.33923,2.33898,2.33911,28600000.0
2007-03-19 00:25:00,2.33924,2.3395,2.33924,2.33941,28800000.0
2007-03-19 00:26:00,2.33933,2.33957,2.33926,2.33934,42600000.0
2007-03-19 00:27:00,2.33917,2.33921,2.33903,2.33921,29300000.0
2007-03-19 00:28:00,2.33913,2.33925,2.33905,2.33921,35300000.0
2007-03-19 00:29:00,2.33916,2.33926,2.33903,2.33926,34500000.0
2007-03-19 00:30:00,2.3392,2.33931,2.33912,2.33923,36000000.0
2007-03-19 00:31:00,2.33875,2.3392,2.33875,2.33893,45100000.0
2007-03-19 00:32:00,2.3393,2.3394,2.33925,2.33933,54300000.0
2007-03-19 00:33:00,2.33905,2.33905,2.33856,2.33869,31400000.0
2007-03-19 00:34:00,2.339,2.33939,2.33891,2.339,44300000.0
2007-03-19 00:35:00,2.33912,2.33943,2.33904,2.33905,40800000.0
2007-03-19 00:36:00,2.33887,2.33912,2.33882,2.33882,36600000.0
2007-03-19 00:37:00,2.33894,2.33897,2.33887,2.33887,39699999.0
2007-03-19 00:38:00,2.3389,2.3389,2.33855,2.33885,31200000.0
2007-03-19 00:39:00,2.33897,2.33916,2.33893,2.339,41200000.0
2007-03-19 00:40:00,2.33908,2.33908,2.33902,2.33902,27500000.0
2007-03-19 00:41:00,2.33934,2.33941,2.33908,2.33913,18900000.0
2007-03-19 00:42:00,2.33912,2.33912,2.33892,2.33892,51900001.0
2007-03-19 00:43:00,2.33915,2.33915,2.33897,2.33913,29000000.0
2007-03-19 00:44:00,2.33925,2.34002,2.33925,2.34002,43800000.0
2007-03-19 00:45:00,2.34016,2.34028,2.34004,2.34028,20600000.0
2007-03-19 00:46:00,2.34012,2.34036,2.34004,2.34011,21700000.0
2007-03-19 00:47:00,2.34015,2.34029,2.3401,2.3401,49700000.0
2007-03-19 00:48:00,2.33977,2.33977,2.33894,2.33896,33500000.0
2007-03-19 00:49:00,2.33914,2.33996,2.33914,2.33977,22200000.0
2007-03-19 00:50:00,2.33982,2.33982,2.33966,2.3398,42200000.0
2007-03-19 00:51:00,2.3397,2.3398,2.3396,2.3398,28500000.0
2007-03-19 00:52:00,2.33966,2.33968,2.33955,2.33957,16700000.0
2007-03-19 00:53:00,2.33952,2.3396,2.3391,2.33921,43700000.0
2007-03-19 00:54:00,2.33926,2.33926,2.3392,2.33926,7200000.0
2007-03-19 00:55:00,2.33913,2.33956,2.33913,2.33937,33600000.0
2007-03-19 00:56:00,2.33929,2.33938,2.33919,2.33927,24300000.0
2007-03-19 00:57:00,2.33928,2.33941,2.33922,2.33941,27600000.0
2007-03-19 00:58:00,2.33923,2.33954,2.33919,2.33944,47600000.0
2007-03-19 00:59:00,2.33957,2.33973,2.33933,2.33949,20400000.0
2007-03-19 01:00:00,2.33955,2.33959,2.33942,2.33945,47400000.0
2007-03-19 01:01:00,2.33955,2.33956,2.33935,2.33952,31900000.0
2007-03-19 01:02:00,2.33919,2.33941,2.33914,2.33925,26500000.0
2007-03-19 01:03:00,2.33913,2.33918,2.33898,2.339,36800000.0
2007-03-19 01:04:00,2.33878,2.33937,2.33876,2.33902,39400000.0
2007-03-19 01:05:00,2.33917,2.33917,2.33891,2.339,25800000.0
2007-03-19 01:06:00,2.33869,2.3387,2.33841,2.3386,41900000.0
2007-03-19 01:07:00,2.33853,2.3388,2.33846,2.33852,34100000.0
2007-03-19 01:08:00,2.33845,2.3388,2.33845,2.33877,29100000.0
2007-03-19 01:09:00,2.3389,2.33892,2.3384,2.3384,27500000.0
2007-03-19 01:10:00,2.3385,2.33867,2.33849,2.33851,31500000.0
2007-03-19 01:11:00,2.33844,2.3385,2.33839,2.33839,23900000.0
2007-03-19 01:12:00,2.33843,2.33895,2.33843,2.33893,30500000.0
2007-03-19 01:13:00,2.33905,2.3392,2.33898,2.33917,34800000.0
2007-03-19 01:14:00,2.33925,2.33935,2.33922,2.33925,29600000.0
2007-03-19 01:15:00,2.33928,2.33938,2.33923,2.33935,14700000.0
2007-03-19 01:16:00,2.3394,2.3394,2.33918,2.33918,23300000.0
2007-03-19 01:17:00,2.33912,2.33943,2.33905,2.33929,26000000.0
2007-03-19 01:18:00,2.33926,2.33968,2.33926,2.33968,20000000.0
2007-03-19 01:19:00,2.33971,2.33982,2.33958,2.33958,36500000.0
2007-03-19 01:20:00,2.33933,2.33956,2.33917,2.33917,60000000.0
2007-03-19 01:21:00,2.33908,2.33928,2.33905,2.33928,16200000.0
2007-03-19 01:22:00,2.33925,2.33937,2.33913,2.33935,31800000.0
2007-03-19 01:23:00,2.33932,2.33938,2.33914,2.33914,34500000.0
2007-03-19 01:24:00,2.33923,2.33956,2.33923,2.33937,22100000.0
2007-03-19 01:25:00,2.33931,2.33947,2.33931,2.33938,43500001.0
2007-03-19 01:26:00,2.33942,2.33952,2.33939,2.33944,17600000.0
2007-03-19 01:27:00,2.33956,2.33986,2.33956,2.33984,63800000.0
2007-03-19 01:28:00,2.33983,2.34035,2.33983,2.34035,40600000.0
2007-03-19 01:29:00,2.34028,2.34039,2.34021,2.34021,30000000.0
2007-03-19 01:30:00,2.34019,2.3404,2.34006,2.3404,21500000.0
2007-03-19 01:31:00,2.34007,2.34045,2.34007,2.34045,20600000.0
2007-03-19 01:32:00,2.34033,2.34034,2.34016,2.34016,22800000.0
2007-03-19 01:33:00,2.34005,2.34015,2.34002,2.34015,74899999.0
2007-03-19 01:34:00,2.34013,2.34055,2.34013,2.34028,56600000.0
2007-03-19 01:35:00,2.34033,2.34055,2.34033,2.34055,22000000.0
2007-03-19 01:36:00,2.34066,2.34066,2.34034,2.34052,34900000.0
2007-03-19 01:37:00,2.34028,2.34072,2.34028,2.34053,34600000.0
2007-03-19 01:38:00,2.34048,2.34048,2.34008,2.34024,19200000.0
2007-03-19 01:39:00,2.3403,2.34044,2.34002,2.34034,35200000.0
2007-03-19 01:40:00,2.34056,2.34092,2.34045,2.34092,35600000.0
2007-03-19 01:41:00,2.3408,2.3412,2.3408,2.3412,63900001.0
2007-03-19 01:42:00,2.34118,2.34138,2.341,2.34138,23000000.0
2007-03-19 01:43:00,2.34137,2.34145,2.34135,2.34142,26700000.0
2007-03-19 01:44:00,2.34133,2.34178,2.34133,2.34178,17600000.0
2007-03-19 01:45:00,2.34173,2.34173,2.34125,2.34147,25500000.0
2007-03-19 01:46:00,2.34148,2.34167,2.34133,2.34144,48800001.0
2007-03-19 01:47:00,2.34156,2.34164,2.34136,2.34164,20500000.0
2007-03-19 01:48:00,2.3416,2.3416,2.34093,2.34123,29000000.0
2007-03-19 01:49:00,2.34121,2.34121,2.34069,2.34069,40100000.0
2007-03-19 01:50:00,2.34049,2.34079,2.34049,2.34079,35300000.0
2007-03-19 01:51:00,2.34089,2.34089,2.34048,2.34048,31600000.0
2007-03-19 01:52:00,2.34077,2.34083,2.34063,2.34066,83000000.0
2007-03-19 01:53:00,2.34063,2.34071,2.3406,2.34063,38600000.0
2007-03-19 01:54:00,2.3405,2.34073,2.3405,2.34069,31000000.0
2007-03-19 01:55:00,2.34072,2.34076,2.34056,2.34056,18300000.0
2007-03-19 01:56:00,2.34055,2.34065,2.3405,2.3405,39299999.0
2007-03-19 01:57:00,2.34067,2.34068,2.3405,2.3406,45800000.0
2007-03-19 01:58:00,2.34056,2.34056,2.34041,2.34048,18800000.0
2007-03-19 01:59:00,2.34052,2.34061,2.34043,2.34046,41100000.0
2007-03-19 02:00:00,2.34045,2.34055,2.34045,2.34055,7200000.0
2007-03-19 02:01:00,2.34042,2.34088,2.34042,2.34088,51400000.0
2007-03-19 02:02:00,2.34104,2.34106,2.34093,2.34106,30600000.0
2007-03-19 02:03:00,2.34117,2.34152,2.34117,2.34119,31400000.0
2007-03-19 02:04:00,2.34121,2.34138,2.34119,2.34135,26600000.0
2007-03-19 02:05:00,2.34129,2.34161,2.34118,2.34161,39200000.0
2007-03-19 02:06:00,2.34148,2.34156,2.34136,2.34145,43000000.0
2007-03-19 02:07:00,2.34127,2.34162,2.34127,2.34162,39400000.0
2007-03-19 02:08:00,2.34161,2.34163,2.34133,2.34153,33600000.0
2007-03-19 02:09:00,2.34133,2.34133,2.34107,2.34107,45500000.0
2007-03-19 02:10:00,2.3412,2.34129,2.34104,2.34116,19500000.0
2007-03-19 02:11:00,2.34096,2.34101,2.34095,2.34101,16400000.0
2007-03-19 02:12:00,2.34095,2.34112,2.34079,2.34108,21800000.0
2007-03-19 02:13:00,2.34083,2.34083,2.34065,2.34065,21600000.0
2007-03-19 02:14:00,2.34056,2.34056,2.34042,2.34049,21800000.0
2007-03-19 02:15:00,2.34051,2.34051,2.34018,2.34025,33100000.0
2007-03-19 02:16:00,2.34022,2.34035,2.34022,2.34027,22800000.0
2007-03-19 02:17:00,2.34018,2.34041,2.34018,2.3404,10000000.0
2007-03-19 02:18:00,2.34045,2.34061,2.34043,2.3405,49799999.0
2007-03-19 02:19:00,2.34042,2.34057,2.34036,2.34041,15800000.0
2007-03-19 02:20:00,2.34057,2.34063,2.34052,2.34057,28600000.0
2007-03-19 02:21:00,2.34047,2.34047,2.34028,2.34028,20800000.0
2007-03-19 02:22:00,2.34032,2.34045,2.34015,2.34045,43800000.0
2007-03-19 02:23:00,2.34041,2.34041,2.34021,2.34021,44700000.0
2007-03-19 02:24:00,2.34028,2.34031,2.34022,2.34023,34900000.0
2007-03-19 02:25:00,2.34036,2.34049,2.34033,2.34038,22200000.0
2007-03-19 02:26:00,2.34037,2.34037,2.34015,2.34027,35400000.0
2007-03-19 02:27:00,2.34016,2.34026,2.34012,2.34016,23100000.0
2007-03-19 02:28:00,2.34014,2.34057,2.34004,2.34057,40600000.0
2007-03-19 02:29:00,2.34051,2.34063,2.34031,2.34031,26900000.0
2007-03-19 02:30:00,2.34021,2.3406,2.34021,2.34043,42500000.0
2007-03-19 02:31:00,2.34041,2.34059,2.34041,2.34058,35500000.0
2007-03-19 02:32:00,2.34047,2.34055,2.34038,2.34045,25700000.0
2007-03-19 02:33:00,2.34045,2.34048,2.34035,2.34035,22200000.0
2007-03-19 02:34:00,2.34032,2.34036,2.33998,2.33998,23900000.0
2007-03-19 02:35:00,2.34033,2.34054,2.34033,2.34035,20800000.0
2007-03-19 02:36:00,2.34055,2.34055,2.3403,2.34035,38400000.0
2007-03-19 02:37:00,2.34029,2.34045,2.3402,2.34045,25600001.0
2007-03-19 02:38:00,2.3406,2.34075,2.34055,2.34055,27000000.0
2007-03-19 02:39:00,2.34069,2.34071,2.34069,2.34071,14100000.0
2007-03-19 02:40:00,2.34067,2.34071,2.34041,2.34061,39500000.0
2007-03-19 02:41:00,2.34052,2.34052,2.34002,2.34042,36100000.0
2007-03-19 02:42:00,2.34059,2.34074,2.34048,2.34054,86900000.0
2007-03-19 02:43:00,2.34056,2.34056,2.34022,2.34035,17200000.0
2007-03-19 02:44:00,2.34019,2.34028,2.34014,2.34019,15200000.0
2007-03-19 02:45:00,2.34007,2.34009,2.34003,2.34009,22100000.0
2007-03-19 02:46:00,2.34006,2.34012,2.34002,2.34012,24600000.0
2007-03-19 02:47:00,2.34021,2.34054,2.34021,2.34054,12300000.0
2007-03-19 02:48:00,2.34042,2.34042,2.34013,2.34026,23000000.0
2007-03-19 02:49:00,2.34047,2.34062,2.34047,2.34062,3100000.0
2007-03-19 02:50:00,2.34067,2.34067,2.34053,2.34062,29000000.0
2007-03-19 02:51:00,2.34066,2.34093,2.34066,2.34079,31800000.0
2007-03-19 02:52:00,2.3407,2.34088,2.34069,2.34082,27300000.0
2007-03-19 02:53:00,2.34095,2.34095,2.34075,2.34077,31000000.0
2007-03-19 02:54:00,2.34077,2.34104,2.34066,2.34104,18100000.0
2007-03-19 02:55:00,2.34132,2.34142,2.34069,2.34108,38800000.0
2007-03-19 02:56:00,2.34143,2.34179,2.34075,2.34076,35100000.0
2007-03-19 02:57:00,2.34086,2.34146,2.34077,2.34146,30000000.0
2007-03-19 02:58:00,2.34161,2.34195,2.3416,2.34195,41500000.0
2007-03-19 02:59:00,2.34221,2.34251,2.34201,2.34228,37700000.0
2007-03-19 03:00:00,2.3422,2.34259,2.3422,2.34246,41699999.0
2007-03-19 03:01:00,2.34245,2.34269,2.34245,2.34249,20900000.0
2007-03-19 03:02:00,2.34256,2.34291,2.34256,2.3429,29100000.0
2007-03-19 03:03:00,2.34304,2.34314,2.34297,2.34301,32300000.0
2007-03-19 03:04:00,2.34316,2.34375,2.34316,2.34372,25600000.0
2007-03-19 03:05:00,2.34339,2.34357,2.34321,2.34342,49000000.0
2007-03-19 03:06:00,2.3434,2.34358,2.34332,2.34358,30100000.0
2007-03-19 03:07:00,2.34361,2.34361,2.34333,2.34336,32000000.0
2007-03-19 03:08:00,2.34334,2.34342,2.34307,2.34342,31100000.0
2007-03-19 03:09:00,2.34307,2.34322,2.34301,2.3431,22300000.0
2007-03-19 03:10:00,2.34326,2.34326,2.34308,2.34308,25500000.0
2007-03-19 03:11:00,2.34298,2.34319,2.34295,2.34319,20100000.0
2007-03-19 03:12:00,2.3433,2.3433,2.34288,2.34288,47300000.0
2007-03-19 03:13:00,2.34285,2.34285,2.34234,2.34264,35300000.0
2007-03-19 03:14:00,2.34243,2.34243,2.3418,2.34192,35500000.0
2007-03-19 03:15:00,2.34214,2.34268,2.34214,2.34242,27900000.0
2007-03-19 03:16:00,2.34243,2.3426,2.34228,2.34231,21200000.0
2007-03-19 03:17:00,2.34215,2.34255,2.34213,2.34255,30700000.0
2007-03-19 03:18:00,2.34253,2.34284,2.34239,2.34284,20400000.0
2007-03-19 03:19:00,2.34286,2.34328,2.34272,2.34328,43900000.0
2007-03-19 03:20:00,2.34334,2.34334,2.34261,2.3427,29000000.0
2007-03-19 03:21:00,2.34257,2.34257,2.34193,2.3424,60300000.0
2007-03-19 03:22:00,2.34244,2.34244,2.34213,2.34241,38700000.0
2007-03-19 03:23:00,2.34244,2.34277,2.34227,2.34277,33700000.0
2007-03-19 03:24:00,2.34276,2.34276,2.34249,2.34263,30700000.0
2007-03-19 03:25:00,2.34277,2.34277,2.34257,2.34258,39000000.0
2007-03-19 03:26:00,2.34246,2.34275,2.34242,2.34255,41000000.0
2007-03-19 03:27:00,2.34235,2.34247,2.34235,2.34242,36000000.0
2007-03-19 03:28:00,2.34261,2.34288,2.34253,2.34253,27700000.0
2007-03-19 03:29:00,2.34229,2.3428,2.34229,2.3428,37400000.0
2007-03-19 03:30:00,2.34278,2.34345,2.34278,2.34345,23300000.0
2007-03-19 03:31:00,2.34381,2.34381,2.3436,2.34363,25000000.0
2007-03-19 03:32:00,2.34345,2.34345,2.34275,2.34275,27100000.0
2007-03-19 03:33:00,2.3429,2.34296,2.34252,2.34266,44400000.0
2007-03-19 03:34:00,2.34269,2.34269,2.34248,2.34253,40300000.0
2007-03-19 03:35:00,2.34251,2.34267,2.34251,2.34267,7800000.0
2007-03-19 03:36:00,2.3428,2.34284,2.34259,2.34265,48700000.0
2007-03-19 03:37:00,2.34273,2.34302,2.3427,2.34302,20000000.0
2007-03-19 03:38:00,2.34308,2.34334,2.34294,2.34317,32000000.0
2007-03-19 03:39:00,2.3432,2.34339,2.3432,2.3432,16200000.0
2007-03-19 03:40:00,2.34311,2.3434,2.34309,2.3434,19800000.0
2007-03-19 03:41:00,2.34327,2.34328,2.34327,2.34328,10300000.0
2007-03-19 03:42:00,2.3431,2.34335,2.34308,2.34329,42400000.0
2007-03-19 03:43:00,2.34336,2.34344,2.34314,2.34324,50700000.0
2007-03-19 03:44:00,2.34317,2.34369,2.34317,2.3433,27700000.0
2007-03-19 03:45:00,2.3432,2.34335,2.3432,2.34324,28900000.0
2007-03-19 03:46:00,2.34328,2.34328,2.34328,2.34328,4800000.0
2007-03-19 03:47:00,2.34334,2.34346,2.34321,2.34321,27700000.0
2007-03-19 03:48:00,2.3432,2.3432,2.3429,2.3429,20700000.0
2007-03-19 03:49:00,2.34288,2.34306,2.34288,2.34296,17800000.0
2007-03-19 03:50:00,2.34299,2.34311,2.34292,2.3431,17600000.0
2007-03-19 03:51:00,2.34322,2.34338,2.3432,2.34321,32800000.0
2007-03-19 03:52:00,2.34343,2.34408,2.34327,2.34408,24900000.0
2007-03-19 03:53:00,2.34403,2.34415,2.34397,2.34397,37300000.0
2007-03-19 03:54:00,2.34413,2.3444,2.34413,2.34424,28000000.0
2007-03-19 03:55:00,2.34413,2.34413,2.34412,2.34412,6400000.0
2007-03-19 03:56:00,2.34426,2.34472,2.34426,2.34465,24900000.0
2007-03-19 03:57:00,2.34508,2.34572,2.34508,2.34559,37800000.0
2007-03-19 03:58:00,2.34554,2.34565,2.34548,2.34565,41400000.0
2007-03-19 03:59:00,2.34555,2.34555,2.34521,2.34542,20000000.0
2007-03-19 04:00:00,2.34534,2.34546,2.34523,2.34524,41500000.0
2007-03-19 04:01:00,2.34526,2.34544,2.34521,2.34528,18700000.0
2007-03-19 04:02:00,2.34517,2.34517,2.34491,2.34491,25000000.0
2007-03-19 04:03:00,2.3449,2.3449,2.34466,2.34466,22900000.0
2007-03-19 04:04:00,2.34452,2.34469,2.34452,2.34469,35600000.0
2007-03-19 04:05:00,2.34461,2.34484,2.34455,2.34476,27800000.0
2007-03-19 04:06:00,2.34477,2.34488,2.34476,2.34488,22400000.0
2007-03-19 04:07:00,2.34479,2.34518,2.34479,2.3451,31300000.0
2007-03-19 04:08:00,2.34509,2.3453,2.34509,2.34523,17200000.0
2007-03-19 04:09:00,2.3454,2.34565,2.34535,2.34535,27900000.0
2007-03-19 04:10:00,2.3455,2.34578,2.34548,2.34557,38000001.0
2007-03-19 04:11:00,2.3457,2.3457,2.34555,2.34567,47000000.0
2007-03-19 04:12:00,2.34558,2.34595,2.34558,2.34595,25000000.0
2007-03-19 04:13:00,2.34568,2.34572,2.34568,2.34572,4000000.0
2007-03-19 04:14:00,2.34561,2.34563,2.34528,2.34554,29000000.0
2007-03-19 04:15:00,2.34546,2.34558,2.34535,2.34547,27600000.0
2007-03-19 04:16:00,2.34545,2.34545,2.34493,2.34498,39200000.0
2007-03-19 04:17:00,2.34522,2.34545,2.34522,2.34537,29600000.0
2007-03-19 04:18:00,2.34545,2.34571,2.34545,2.34571,8400000.0
2007-03-19 04:19:00,2.34587,2.34587,2.34546,2.34574,27300000.0
2007-03-19 04:20:00,2.3459,2.3459,2.34573,2.34581,30100000.0
2007-03-19 04:21:00,2.34589,2.34613,2.34569,2.34613,38100000.0
2007-03-19 04:22:00,2.34597,2.34621,2.34592,2.34617,37800000.0
2007-03-19 04:23:00,2.34598,2.34607,2.34581,2.34607,38100000.0
2007-03-19 04:24:00,2.34607,2.34615,2.34597,2.34597,41800000.0
2007-03-19 04:25:00,2.34622,2.34642,2.34615,2.34615,24800000.0
2007-03-19 04:26:00,2.34629,2.34638,2.34623,2.34623,30500000.0
2007-03-19 04:27:00,2.34616,2.34622,2.34615,2.34622,22400000.0
2007-03-19 04:28:00,2.34616,2.34616,2.34597,2.34598,39300000.0
2007-03-19 04:29:00,2.34616,2.34619,2.34578,2.34619,33200000.0
2007-03-19 04:30:00,2.34619,2.34662,2.34619,2.34654,54000000.0
2007-03-19 04:31:00,2.34663,2.34666,2.34658,2.34658,23000000.0
2007-03-19 04:32:00,2.34655,2.34684,2.34655,2.34684,18600000.0
2007-03-19 04:33:00,2.34684,2.34687,2.34668,2.34677,27600000.0
2007-03-19 04:34:00,2.34678,2.34695,2.34677,2.34695,46200000.0
2007-03-19 04:35:00,2.34707,2.34709,2.34688,2.34709,23700000.0
2007-03-19 04:36:00,2.34704,2.34706,2.3469,2.3469,20100000.0
2007-03-19 04:37:00,2.34699,2.34716,2.34684,2.34716,36400000.0
2007-03-19 04:38:00,2.34714,2.34738,2.34659,2.34659,36100000.0
2007-03-19 04:39:00,2.34632,2.3466,2.34616,2.34619,28000000.0
2007-03-19 04:40:00,2.34608,2.34626,2.34601,2.34601,28700000.0
2007-03-19 04:41:00,2.34573,2.34573,2.34506,2.34506,40400000.0
2007-03-19 04:42:00,2.34502,2.34525,2.345,2.345,19500000.0
2007-03-19 04:43:00,2.3451,2.34576,2.3451,2.34552,24600000.0
2007-03-19 04:44:00,2.34581,2.34625,2.34581,2.34605,51800000.0
2007-03-19 04:45:00,2.34591,2.34591,2.34558,2.34591,32200000.0
2007-03-19 04:46:00,2.34603,2.34615,2.3457,2.3457,32200000.0
2007-03-19 04:47:00,2.34553,2.3457,2.34553,2.34559,25800000.0
2007-03-19 04:48:00,2.34535,2.34535,2.34499,2.34499,19200000.0
2007-03-19 04:49:00,2.34537,2.34537,2.34496,2.34496,19200000.0
2007-03-19 04:50:00,2.34485,2.34508,2.3446,2.34483,32600000.0
2007-03-19 04:51:00,2.34501,2.3451,2.34478,2.34478,18200000.0
2007-03-19 04:52:00,2.3445,2.34471,2.34429,2.34438,20500000.0
2007-03-19 04:53:00,2.34413,2.34413,2.34368,2.34373,25400000.0
2007-03-19 04:54:00,2.3437,2.34391,2.34364,2.3439,30200000.0
2007-03-19 04:55:00,2.34416,2.34418,2.34388,2.34399,30900000.0
2007-03-19 04:56:00,2.34401,2.34414,2.34401,2.34414,14000000.0
2007-03-19 04:57:00,2.34425,2.34453,2.34421,2.34426,32300000.0
2007-03-19 04:58:00,2.34363,2.34419,2.34355,2.34419,35800000.0
2007-03-19 04:59:00,2.34431,2.34431,2.34395,2.34395,31700000.0
2007-03-19 05:00:00,2.34428,2.34433,2.34417,2.34433,9600000.0
2007-03-19 05:01:00,2.34432,2.34461,2.34422,2.34454,27400000.0
2007-03-19 05:02:00,2.3445,2.3445,2.34424,2.34431,24700000.0
2007-03-19 05:03:00,2.34422,2.3444,2.34419,2.34435,40700000.0
2007-03-19 05:04:00,2.3444,2.3444,2.34401,2.34415,25300000.0
2007-03-19 05:05:00,2.34422,2.34422,2.34412,2.34418,22600000.0
2007-03-19 05:06:00,2.3442,2.34444,2.34414,2.34419,40900000.0
2007-03-19 05:07:00,2.34414,2.34414,2.34406,2.34406,4800000.0
2007-03-19 05:08:00,2.34392,2.34415,2.34392,2.34415,27800000.0
2007-03-19 05:09:00,2.34411,2.34421,2.34401,2.34412,15200000.0
2007-03-19 05:10:00,2.34415,2.3442,2.34415,2.3442,17600000.0
2007-03-19 05:11:00,2.34417,2.34425,2.34413,2.34413,27800000.0
2007-03-19 05:12:00,2.34429,2.34441,2.34423,2.34423,29700000.0
2007-03-19 05:13:00,2.34409,2.34421,2.34395,2.34412,32600000.0
2007-03-19 05:14:00,2.34412,2.34417,2.34408,2.34408,30400000.0
2007-03-19 05:15:00,2.34415,2.3442,2.34415,2.3442,7100000.0
2007-03-19 05:16:00,2.34402,2.34417,2.34402,2.34408,28100000.0
2007-03-19 05:17:00,2.3441,2.3443,2.3441,2.34415,31400000.0
2007-03-19 05:18:00,2.34408,2.34421,2.34398,2.34421,34200000.0
2007-03-19 05:19:00,2.34436,2.3445,2.3441,2.3445,46100000.0
2007-03-19 05:20:00,2.3442,2.34439,2.34415,2.34423,58000000.0
2007-03-19 05:21:00,2.34418,2.34432,2.34411,2.34413,40400000.0
2007-03-19 05:22:00,2.34405,2.34406,2.34384,2.34397,52300000.0
2007-03-19 05:23:00,2.34391,2.34418,2.34379,2.3441,29000001.0
2007-03-19 05:24:00,2.34403,2.34405,2.34398,2.34403,26200000.0
2007-03-19 05:25:00,2.34415,2.34425,2.344,2.344,23500000.0
2007-03-19 05:26:00,2.34405,2.3441,2.34389,2.34408,64200000.0
2007-03-19 05:27:00,2.34412,2.34436,2.34397,2.3441,32600000.0
2007-03-19 05:28:00,2.34434,2.34451,2.34433,2.34448,20200000.0
2007-03-19 05:29:00,2.34454,2.34454,2.34433,2.34433,13600000.0
2007-03-19 05:30:00,2.34426,2.34432,2.34403,2.34432,22600000.0
2007-03-19 05:31:00,2.34403,2.34464,2.34403,2.3444,38300000.0
2007-03-19 05:32:00,2.34447,2.34455,2.34425,2.3445,43200000.0
2007-03-19 05:33:00,2.34471,2.34484,2.34459,2.34481,54100001.0
2007-03-19 05:34:00,2.34478,2.34494,2.34462,2.3447,35700000.0
2007-03-19 05:35:00,2.34487,2.34489,2.34468,2.3447,13900000.0
2007-03-19 05:36:00,2.34444,2.3445,2.34432,2.34432,41500000.0
2007-03-19 05:37:00,2.34444,2.34448,2.3443,2.34436,23700000.0
2007-03-19 05:38:00,2.34419,2.34436,2.34419,2.34436,9400000.0
2007-03-19 05:39:00,2.34432,2.3444,2.34422,2.3444,36500000.0
2007-03-19 05:40:00,2.34438,2.34479,2.34433,2.34433,33900000.0
2007-03-19 05:41:00,2.34435,2.34451,2.34435,2.3444,31299999.0
2007-03-19 05:42:00,2.34431,2.34443,2.34431,2.34436,33900000.0
2007-03-19 05:43:00,2.34444,2.34453,2.34422,2.34429,31500000.0
2007-03-19 05:44:00,2.34477,2.34477,2.34454,2.34464,60800000.0
2007-03-19 05:45:00,2.34456,2.34456,2.34426,2.3443,86600001.0
2007-03-19 05:46:00,2.34436,2.34436,2.34394,2.34394,20200000.0
2007-03-19 05:47:00,2.34397,2.34401,2.34374,2.34401,28900000.0
2007-03-19 05:48:00,2.34411,2.34425,2.34395,2.34395,46100000.0
2007-03-19 05:49:00,2.34394,2.34418,2.34394,2.34418,42600000.0
2007-03-19 05:50:00,2.34417,2.34434,2.34417,2.34421,43900000.0
2007-03-19 05:51:00,2.34403,2.34453,2.34403,2.34432,39200000.0
2007-03-19 05:52:00,2.34433,2.34442,2.34418,2.34442,22800000.0
2007-03-19 05:53:00,2.34435,2.34451,2.34435,2.34449,49000000.0
2007-03-19 05:54:00,2.34454,2.34479,2.34454,2.34472,24600000.0
2007-03-19 05:55:00,2.34479,2.34496,2.34465,2.34465,19200000.0
2007-03-19 05:56:00,2.34457,2.34457,2.34439,2.34441,17400000.0
2007-03-19 05:57:00,2.34439,2.34466,2.34437,2.34443,41400000.0
2007-03-19 05:58:00,2.34426,2.34447,2.34414,2.34414,25100000.0
2007-03-19 05:59:00,2.34432,2.34457,2.34432,2.34442,32600000.0
2007-03-19 06:00:00,2.34431,2.34453,2.34431,2.34441,34100000.0
2007-03-19 06:01:00,2.34467,2.34467,2.34459,2.3446,20700000.0
2007-03-19 06:02:00,2.34449,2.34463,2.34449,2.34459,17000000.0
2007-03-19 06:03:00,2.3446,2.34477,2.3446,2.34477,27400000.0
2007-03-19 06:04:00,2.34488,2.3449,2.34474,2.34485,33900000.0
2007-03-19 06:05:00,2.3449,2.34499,2.34486,2.34493,26200000.0
2007-03-19 06:06:00,2.34492,2.34497,2.34476,2.34482,31500000.0
2007-03-19 06:07:00,2.34473,2.34497,2.34471,2.34482,38300001.0
2007-03-19 06:08:00,2.34494,2.34509,2.34478,2.34497,45899999.0
2007-03-19 06:09:00,2.3451,2.34526,2.34496,2.34504,28400000.0
2007-03-19 06:10:00,2.34514,2.34523,2.34504,2.34512,44200000.0
2007-03-19 06:11:00,2.34522,2.34549,2.34522,2.34534,36900000.0
2007-03-19 06:12:00,2.34515,2.34515,2.34485,2.34485,47200000.0
2007-03-19 06:13:00,2.34469,2.34482,2.34465,2.34482,13100000.0
2007-03-19 06:14:00,2.34465,2.34483,2.34463,2.34463,27800000.0
2007-03-19 06:15:00,2.34452,2.34464,2.34444,2.34444,37000000.0
2007-03-19 06:16:00,2.34448,2.34476,2.34433,2.34453,31000000.0
2007-03-19 06:17:00,2.34457,2.3446,2.34457,2.3446,22700000.0
2007-03-19 06:18:00,2.34418,2.3446,2.34418,2.3446,21100000.0
2007-03-19 06:19:00,2.34464,2.34467,2.34464,2.34464,21400000.0
2007-03-19 06:20:00,2.34469,2.34488,2.34469,2.34477,29900000.0
2007-03-19 06:21:00,2.34473,2.34482,2.34464,2.34482,14900000.0
2007-03-19 06:22:00,2.34466,2.34466,2.34437,2.34457,33900000.0
2007-03-19 06:23:00,2.34446,2.34446,2.34408,2.34408,46000000.0
2007-03-19 06:24:00,2.34401,2.34429,2.34401,2.34425,35500001.0
2007-03-19 06:25:00,2.34432,2.34477,2.34432,2.34462,30600000.0
2007-03-19 06:26:00,2.34474,2.34474,2.34452,2.34468,18200000.0
2007-03-19 06:27:00,2.34488,2.34504,2.34488,2.345,25700000.0
2007-03-19 06:28:00,2.3449,2.34507,2.34466,2.34506,30900000.0
2007-03-19 06:29:00,2.34498,2.34539,2.34498,2.34514,26800000.0
2007-03-19 06:30:00,2.34537,2.34543,2.34537,2.34538,8100000.0
2007-03-19 06:31:00,2.34544,2.34577,2.3454,2.3455,55100000.0
2007-03-19 06:32:00,2.34546,2.34546,2.34511,2.34518,36300000.0
2007-03-19 06:33:00,2.34512,2.34542,2.34512,2.34533,26900000.0
2007-03-19 06:34:00,2.34542,2.34546,2.3453,2.34537,52200000.0
2007-03-19 06:35:00,2.3453,2.34544,2.34507,2.34528,30500000.0
2007-03-19 06:36:00,2.34493,2.3452,2.34493,2.34498,34800000.0
2007-03-19 06:37:00,2.34501,2.34544,2.34501,2.34544,41700000.0
2007-03-19 06:38:00,2.34543,2.34561,2.34533,2.34539,35200000.0
2007-03-19 06:39:00,2.3456,2.34581,2.34555,2.34565,36500000.0
2007-03-19 06:40:00,2.34566,2.34577,2.34566,2.34576,12000000.0
2007-03-19 06:41:00,2.3459,2.34599,2.34582,2.3459,25600000.0
2007-03-19 06:42:00,2.34593,2.34611,2.34593,2.34611,22100000.0
2007-03-19 06:43:00,2.34618,2.34618,2.34583,2.34583,16400000.0
2007-03-19 06:44:00,2.34572,2.34589,2.34565,2.34573,36000000.0
2007-03-19 06:45:00,2.34572,2.34589,2.34568,2.34575,34700000.0
2007-03-19 06:46:00,2.34577,2.34585,2.34564,2.34583,34300000.0
2007-03-19 06:47:00,2.34569,2.34583,2.34564,2.34566,31000000.0
2007-03-19 06:48:00,2.34577,2.34588,2.34567,2.34588,47400000.0
2007-03-19 06:49:00,2.34573,2.34577,2.34567,2.34567,7900000.0
2007-03-19 06:50:00,2.34577,2.34591,2.34574,2.3458,25100000.0
2007-03-19 06:51:00,2.34583,2.34583,2.34556,2.34565,10900000.0
2007-03-19 06:52:00,2.34573,2.34576,2.34565,2.34568,22300000.0
2007-03-19 06:53:00,2.34563,2.34563,2.3456,2.3456,6400000.0
2007-03-19 06:54:00,2.3457,2.34579,2.34562,2.34563,44299999.0
2007-03-19 06:55:00,2.34566,2.34584,2.34566,2.34584,17300000.0
2007-03-19 06:56:00,2.34599,2.34599,2.34572,2.34572,19600000.0
2007-03-19 06:57:00,2.34581,2.34596,2.34581,2.34583,39100000.0
2007-03-19 06:58:00,2.34581,2.34616,2.34581,2.34604,53900000.0
2007-03-19 06:59:00,2.34609,2.34629,2.34606,2.34618,50400000.0
2007-03-19 07:00:00,2.34613,2.34614,2.34587,2.3461,45500000.0
2007-03-19 07:01:00,2.34622,2.34626,2.34616,2.34626,24200000.0
2007-03-19 07:02:00,2.34603,2.34619,2.346,2.34619,38400000.0
2007-03-19 07:03:00,2.34611,2.34628,2.34611,2.34622,34200000.0
2007-03-19 07:04:00,2.346,2.3461,2.3459,2.34595,61400000.0
2007-03-19 07:05:00,2.34625,2.34625,2.34612,2.34615,22000000.0
2007-03-19 07:06:00,2.34615,2.34622,2.34607,2.34607,35300000.0
2007-03-19 07:07:00,2.34605,2.34619,2.34603,2.34615,22000000.0
2007-03-19 07:08:00,2.34617,2.34626,2.34617,2.34625,21800000.0
2007-03-19 07:09:00,2.34624,2.34624,2.34602,2.34614,14000000.0
2007-03-19 07:10:00,2.34583,2.34619,2.34583,2.34615,28100000.0
2007-03-19 07:11:00,2.34608,2.34616,2.34598,2.34598,18300000.0
2007-03-19 07:12:00,2.34595,2.346,2.34595,2.346,35000000.0
2007-03-19 07:13:00,2.346,2.3462,2.34594,2.3462,39100000.0
2007-03-19 07:14:00,2.34614,2.34632,2.34614,2.3462,38900000.0
2007-03-19 07:15:00,2.34635,2.34641,2.34613,2.34617,29500000.0
2007-03-19 07:16:00,2.3462,2.34623,2.34617,2.34623,33000000.0
2007-03-19 07:17:00,2.34603,2.34647,2.34603,2.3462,37000000.0
2007-03-19 07:18:00,2.34654,2.34666,2.34647,2.34663,46300000.0
2007-03-19 07:19:00,2.34655,2.34655,2.34636,2.34655,33800000.0
2007-03-19 07:20:00,2.34661,2.34688,2.34648,2.34688,41900000.0
2007-03-19 07:21:00,2.34694,2.34694,2.34666,2.34673,16100000.0
2007-03-19 07:22:00,2.34658,2.34684,2.3465,2.3465,30700000.0
2007-03-19 07:23:00,2.34675,2.34681,2.34665,2.34674,15000000.0
2007-03-19 07:24:00,2.34687,2.34687,2.34658,2.3467,29300000.0
2007-03-19 07:25:00,2.34665,2.34678,2.3466,2.34667,28300000.0
2007-03-19 07:26:00,2.34668,2.34704,2.34668,2.34701,37900000.0
2007-03-19 07:27:00,2.34711,2.34718,2.34705,2.34709,26800000.0
2007-03-19 07:28:00,2.34723,2.34729,2.34697,2.34697,19800000.0
2007-03-19 07:29:00,2.34689,2.3469,2.34676,2.34686,35100000.0
2007-03-19 07:30:00,2.34699,2.34708,2.34685,2.34685,42100000.0
2007-03-19 07:31:00,2.34677,2.34684,2.34674,2.34674,37700000.0
2007-03-19 07:32:00,2.34692,2.34704,2.34691,2.34697,48900000.0
2007-03-19 07:33:00,2.34692,2.34696,2.34685,2.34696,24300000.0
2007-03-19 07:34:00,2.34672,2.34701,2.34672,2.34679,39100000.0
2007-03-19 07:35:00,2.34682,2.34682,2.34663,2.34669,28600000.0
2007-03-19 07:36:00,2.34673,2.34675,2.34673,2.34675,11400000.0
2007-03-19 07:37:00,2.34676,2.34677,2.3466,2.3466,25700000.0
2007-03-19 07:38:00,2.34667,2.3468,2.34665,2.3468,14800000.0
2007-03-19 07:39:00,2.34665,2.3468,2.34662,2.3468,36200000.0
2007-03-19 07:40:00,2.34664,2.34686,2.34664,2.34686,21500000.0
2007-03-19 07:41:00,2.34663,2.34682,2.34663,2.34682,44900000.0
2007-03-19 07:42:00,2.34662,2.34662,2.34644,2.3466,36300000.0
2007-03-19 07:43:00,2.34635,2.34635,2.34581,2.34581,40400000.0
2007-03-19 07:44:00,2.34591,2.34616,2.34591,2.34615,24500000.0
2007-03-19 07:45:00,2.34617,2.34634,2.34607,2.34608,58700000.0
2007-03-19 07:46:00,2.34612,2.3462,2.346,2.34615,65700000.0
2007-03-19 07:47:00,2.34618,2.34619,2.34607,2.34607,43300000.0
2007-03-19 07:48:00,2.34604,2.34619,2.34604,2.34619,10400000.0
2007-03-19 07:49:00,2.34635,2.3464,2.34611,2.34635,43900000.0
2007-03-19 07:50:00,2.34642,2.34642,2.34615,2.34615,37600000.0
2007-03-19 07:51:00,2.34612,2.34651,2.34605,2.34614,25900000.0
2007-03-19 07:52:00,2.34633,2.34672,2.34633,2.3467,40300000.0
2007-03-19 07:53:00,2.34677,2.34677,2.3464,2.34652,64300000.0
2007-03-19 07:54:00,2.34642,2.34659,2.34641,2.34644,41300001.0
2007-03-19 07:55:00,2.34654,2.34685,2.34654,2.34678,7200000.0
2007-03-19 07:56:00,2.3466,2.34688,2.3466,2.34674,15900000.0
2007-03-19 07:57:00,2.34686,2.34697,2.34666,2.34666,24500000.0
2007-03-19 07:58:00,2.34673,2.34685,2.34662,2.34683,32300000.0
2007-03-19 07:59:00,2.3467,2.34701,2.34666,2.34697,24200000.0
2007-03-19 08:00:00,2.347,2.34707,2.34653,2.34659,33100000.0
2007-03-19 08:01:00,2.34658,2.34658,2.34646,2.34657,33000000.0
2007-03-19 08:02:00,2.3465,2.34674,2.3465,2.34673,24700000.0
2007-03-19 08:03:00,2.34643,2.3467,2.34643,2.34659,38800000.0
2007-03-19 08:04:00,2.3464,2.34653,2.34639,2.34647,26400000.0
2007-03-19 08:05:00,2.34641,2.34666,2.34637,2.34643,23200000.0
2007-03-19 08:06:00,2.34636,2.34671,2.34636,2.3467,63000000.0
2007-03-19 08:07:00,2.34655,2.34681,2.34642,2.34642,36900000.0
2007-03-19 08:08:00,2.3467,2.3467,2.3467,2.3467,7800000.0
2007-03-19 08:09:00,2.34675,2.34675,2.34675,2.34675,3000000.0
2007-03-19 08:10:00,2.34664,2.34683,2.34656,2.34665,29700000.0
2007-03-19 08:11:00,2.34671,2.34671,2.34656,2.34656,4900000.0
2007-03-19 08:12:00,2.34657,2.34676,2.34657,2.3467,36500000.0
2007-03-19 08:13:00,2.3467,2.3467,2.34647,2.34655,61500001.0
2007-03-19 08:14:00,2.34676,2.34676,2.34649,2.34656,30600000.0
2007-03-19 08:15:00,2.34657,2.34672,2.34652,2.34661,10800000.0
2007-03-19 08:16:00,2.34664,2.34687,2.34664,2.34682,16700000.0
2007-03-19 08:17:00,2.34685,2.34685,2.34661,2.34677,15000000.0
2007-03-19 08:18:00,2.3469,2.3469,2.34662,2.34682,12300000.0
2007-03-19 08:19:00,2.347,2.34708,2.34686,2.34708,18900000.0
2007-03-19 08:20:00,2.34694,2.34707,2.34694,2.34705,28000000.0
2007-03-19 08:21:00,2.34697,2.34704,2.34691,2.34698,40500000.0
2007-03-19 08:22:00,2.34693,2.34729,2.34693,2.3472,32000000.0
2007-03-19 08:23:00,2.34713,2.34746,2.34708,2.34746,28400000.0
2007-03-19 08:24:00,2.34754,2.34754,2.34729,2.34729,44400000.0
2007-03-19 08:25:00,2.34741,2.34741,2.34715,2.34723,41100000.0
2007-03-19 08:26:00,2.34733,2.34778,2.34724,2.34778,43100000.0
2007-03-19 08:27:00,2.34798,2.34825,2.34783,2.34825,34800000.0
2007-03-19 08:28:00,2.34818,2.3485,2.34816,2.3484,63399999.0
2007-03-19 08:29:00,2.34849,2.3485,2.34842,2.34842,19200000.0
2007-03-19 08:30:00,2.34806,2.34808,2.34768,2.34777,39500000.0
2007-03-19 08:31:00,2.34787,2.34791,2.34763,2.34783,43400000.0
2007-03-19 08:32:00,2.34772,2.34772,2.34753,2.34762,18900000.0
2007-03-19 08:33:00,2.34759,2.34759,2.34711,2.34715,22500000.0
2007-03-19 08:34:00,2.34722,2.34724,2.34683,2.34688,67700000.0
2007-03-19 08:35:00,2.34705,2.34705,2.34659,2.34659,30000000.0
2007-03-19 08:36:00,2.34645,2.34645,2.34619,2.34637,29600000.0
2007-03-19 08:37:00,2.34649,2.34671,2.34638,2.34671,26200000.0
2007-03-19 08:38:00,2.34663,2.34675,2.34656,2.34667,44100000.0
2007-03-19 08:39:00,2.34662,2.34662,2.34638,2.34645,14900000.0
2007-03-19 08:40:00,2.34642,2.34661,2.34642,2.34659,19200000.0
2007-03-19 08:41:00,2.34649,2.34662,2.3464,2.34648,21600000.0
2007-03-19 08:42:00,2.34651,2.34678,2.34651,2.34656,22600000.0
2007-03-19 08:43:00,2.34657,2.34697,2.34657,2.34669,51200000.0
2007-03-19 08:44:00,2.34664,2.3469,2.34664,2.34671,35300000.0
2007-03-19 08:45:00,2.34685,2.3469,2.34661,2.34688,36400000.0
2007-03-19 08:46:00,2.34677,2.34698,2.34663,2.34686,51900000.0
2007-03-19 08:47:00,2.34692,2.34692,2.34668,2.34677,36300000.0
2007-03-19 08:48:00,2.34668,2.34668,2.34662,2.34662,13900000.0
2007-03-19 08:49:00,2.34653,2.34653,2.34626,2.34626,18000000.0
2007-03-19 08:50:00,2.34622,2.34644,2.34622,2.34635,38000000.0
2007-03-19 08:51:00,2.34621,2.34636,2.34616,2.34616,31200000.0
2007-03-19 08:52:00,2.34615,2.34652,2.34615,2.3464,40800000.0
2007-03-19 08:53:00,2.34643,2.34643,2.34642,2.34642,16900000.0
2007-03-19 08:54:00,2.34621,2.34644,2.34615,2.34641,32400000.0
2007-03-19 08:55:00,2.34647,2.34659,2.34632,2.34645,37600000.0
2007-03-19 08:56:00,2.34639,2.3467,2.34626,2.34627,28500000.0
2007-03-19 08:57:00,2.34613,2.34626,2.346,2.34626,50500001.0
2007-03-19 08:58:00,2.34625,2.34625,2.34593,2.34624,42900000.0
2007-03-19 08:59:00,2.34628,2.34639,2.34623,2.34628,24200000.0
2007-03-19 09:00:00,2.34621,2.34638,2.34621,2.34638,27600000.0
2007-03-19 09:01:00,2.34647,2.34647,2.34627,2.34627,34200000.0
2007-03-19 09:02:00,2.3463,2.3466,2.34624,2.34624,37800000.0
2007-03-19 09:03:00,2.34615,2.34625,2.34612,2.34619,32100000.0
2007-03-19 09:04:00,2.34616,2.34616,2.346,2.34603,33800000.0
2007-03-19 09:05:00,2.34636,2.34642,2.34626,2.34642,42900000.0
2007-03-19 09:06:00,2.34651,2.34676,2.34651,2.34667,24600000.0
2007-03-19 09:07:00,2.34694,2.34699,2.34681,2.34699,33100000.0
2007-03-19 09:08:00,2.34717,2.34742,2.34717,2.34734,16800000.0
2007-03-19 09:09:00,2.34724,2.34724,2.347,2.34719,27200000.0
2007-03-19 09:10:00,2.34711,2.34733,2.3471,2.34733,20800000.0
2007-03-19 09:11:00,2.34731,2.3477,2.34718,2.34756,29200000.0
2007-03-19 09:12:00,2.34745,2.34757,2.34742,2.34749,17200000.0
2007-03-19 09:13:00,2.34748,2.34748,2.34747,2.34747,19200000.0
2007-03-19 09:14:00,2.34746,2.34775,2.34742,2.34775,42400000.0
2007-03-19 09:15:00,2.3482,2.34834,2.34813,2.34813,17500000.0
2007-03-19 09:16:00,2.34795,2.34795,2.34778,2.34793,33700000.0
2007-03-19 09:17:00,2.348,2.34807,2.34783,2.34784,13500000.0
2007-03-19 09:18:00,2.34766,2.34774,2.34759,2.34769,16800000.0
2007-03-19 09:19:00,2.34771,2.34786,2.34768,2.34768,26900000.0
2007-03-19 09:20:00,2.34764,2.34772,2.34756,2.34756,27900000.0
2007-03-19 09:21:00,2.34781,2.34788,2.3476,2.3476,60000000.0
2007-03-19 09:22:00,2.34772,2.34791,2.34763,2.34767,53100000.0
2007-03-19 09:23:00,2.34786,2.34841,2.34785,2.34841,25500000.0
2007-03-19 09:24:00,2.34838,2.34839,2.34819,2.34819,38100000.0
2007-03-19 09:25:00,2.3479,2.34844,2.34789,2.34844,18400000.0
2007-03-19 09:26:00,2.34856,2.34856,2.34836,2.34836,21700000.0
2007-03-19 09:27:00,2.34864,2.34876,2.34849,2.34862,72900000.0
2007-03-19 09:28:00,2.34864,2.34866,2.34857,2.34858,41300000.0
2007-03-19 09:29:00,2.34846,2.34861,2.34841,2.3486,31600000.0
2007-03-19 09:30:00,2.34853,2.34878,2.34849,2.34852,36500000.0
2007-03-19 09:31:00,2.34866,2.34866,2.34846,2.34851,16100000.0
2007-03-19 09:32:00,2.34857,2.3487,2.34848,2.34848,61100000.0
2007-03-19 09:33:00,2.34856,2.3486,2.34835,2.34842,48700000.0
2007-03-19 09:34:00,2.34851,2.34851,2.34809,2.34809,19000000.0
2007-03-19 09:35:00,2.34798,2.34798,2.34779,2.34785,34100000.0
2007-03-19 09:36:00,2.34812,2.34865,2.34788,2.34863,36700000.0
2007-03-19 09:37:00,2.34885,2.34897,2.34865,2.34865,41400000.0
2007-03-19 09:38:00,2.34864,2.34889,2.34864,2.34889,20100000.0
2007-03-19 09:39:00,2.34866,2.34881,2.34847,2.34847,42400000.0
2007-03-19 09:40:00,2.34843,2.3485,2.34805,2.34838,48500000.0
2007-03-19 09:41:00,2.34857,2.34886,2.34836,2.34862,76800000.0
2007-03-19 09:42:00,2.34858,2.34883,2.34858,2.34883,33300000.0
2007-03-19 09:43:00,2.34879,2.34888,2.3486,2.3486,20700000.0
2007-03-19 09:44:00,2.34852,2.34852,2.34823,2.34823,31700000.0
2007-03-19 09:45:00,2.34817,2.34853,2.34817,2.34838,36600000.0
2007-03-19 09:46:00,2.34848,2.3486,2.34848,2.34853,19100000.0
2007-03-19 09:47:00,2.34857,2.34875,2.34857,2.34875,33500000.0
2007-03-19 09:48:00,2.34883,2.34909,2.3488,2.34898,37400000.0
2007-03-19 09:49:00,2.34901,2.34901,2.34869,2.34877,24200000.0
2007-03-19 09:50:00,2.34882,2.34882,2.34878,2.34878,3200000.0
2007-03-19 09:51:00,2.3491,2.3491,2.34862,2.34862,26800000.0
2007-03-19 09:52:00,2.34863,2.34875,2.34843,2.34871,26700000.0
2007-03-19 09:53:00,2.34868,2.34901,2.34868,2.34893,28300000.0
2007-03-19 09:54:00,2.34885,2.34896,2.34866,2.34866,48800000.0
2007-03-19 09:55:00,2.34859,2.34867,2.34821,2.34828,35900000.0
2007-03-19 09:56:00,2.34847,2.3485,2.34812,2.34812,17100000.0
2007-03-19 09:57:00,2.34774,2.34826,2.34774,2.34818,35800000.0
2007-03-19 09:58:00,2.34818,2.34818,2.34764,2.34773,34500000.0
2007-03-19 09:59:00,2.34773,2.34773,2.34727,2.34735,19700000.0
2007-03-19 10:00:00,2.34728,2.34781,2.34728,2.34763,40199999.0
2007-03-19 10:01:00,2.3479,2.34805,2.3479,2.34796,24200000.0
2007-03-19 10:02:00,2.34807,2.34816,2.34787,2.34803,28800000.0
2007-03-19 10:03:00,2.34788,2.3479,2.34769,2.34769,19200000.0
2007-03-19 10:04:00,2.34773,2.3479,2.34742,2.3476,57100000.0
2007-03-19 10:05:00,2.34769,2.3478,2.3476,2.34773,32000000.0
2007-03-19 10:06:00,2.34788,2.34788,2.34765,2.34786,28300000.0
2007-03-19 10:07:00,2.3481,2.34818,2.34787,2.34802,27000000.0
2007-03-19 10:08:00,2.34809,2.34818,2.34783,2.34797,32700000.0
2007-03-19 10:09:00,2.34781,2.34784,2.34744,2.34744,44300001.0
2007-03-19 10:10:00,2.34747,2.34752,2.34731,2.34745,46900000.0
2007-03-19 10:11:00,2.34739,2.34758,2.34739,2.34758,28200000.0
2007-03-19 10:12:00,2.34752,2.34771,2.34722,2.34722,36700000.0
2007-03-19 10:13:00,2.34726,2.3474,2.34726,2.3474,27400000.0
2007-03-19 10:14:00,2.34741,2.34752,2.34732,2.34732,45300000.0
2007-03-19 10:15:00,2.34742,2.34756,2.34728,2.34737,30100000.0
2007-03-19 10:16:00,2.34747,2.34769,2.34735,2.34746,40700000.0
2007-03-19 10:17:00,2.34753,2.34772,2.34735,2.3477,39000000.0
2007-03-19 10:18:00,2.34761,2.34805,2.34755,2.34805,37100000.0
2007-03-19 10:19:00,2.34787,2.34817,2.34787,2.34807,45000000.0
2007-03-19 10:20:00,2.34837,2.34881,2.34837,2.34866,33900000.0
2007-03-19 10:21:00,2.3487,2.34897,2.3487,2.34897,11100000.0
2007-03-19 10:22:00,2.34916,2.34933,2.34912,2.34918,45100000.0
2007-03-19 10:23:00,2.34929,2.34956,2.34911,2.34911,47700000.0
2007-03-19 10:24:00,2.34916,2.34923,2.34897,2.34919,30400000.0
2007-03-19 10:25:00,2.34902,2.34917,2.34895,2.34901,36600000.0
2007-03-19 10:26:00,2.34899,2.34899,2.34872,2.34872,15700000.0
2007-03-19 10:27:00,2.34865,2.34883,2.34865,2.34878,36600000.0
2007-03-19 10:28:00,2.3487,2.34906,2.3487,2.34885,37000000.0
2007-03-19 10:29:00,2.34887,2.34897,2.34864,2.34879,26200000.0
2007-03-19 10:30:00,2.34869,2.3487,2.34835,2.34857,41200000.0
2007-03-19 10:31:00,2.34889,2.34911,2.34878,2.34895,49000000.0
2007-03-19 10:32:00,2.34882,2.34891,2.34871,2.34871,37800000.0
2007-03-19 10:33:00,2.34892,2.34924,2.34892,2.34923,54500000.0
2007-03-19 10:34:00,2.34939,2.34977,2.34939,2.34977,29600000.0
2007-03-19 10:35:00,2.34999,2.35008,2.3497,2.34982,40500000.0
2007-03-19 10:36:00,2.34997,2.35009,2.34988,2.35008,33500000.0
2007-03-19 10:37:00,2.35024,2.35047,2.35017,2.3502,37800000.0
2007-03-19 10:38:00,2.35025,2.35054,2.3501,2.35027,30600000.0
2007-03-19 10:39:00,2.35015,2.35034,2.35012,2.35027,27900000.0
2007-03-19 10:40:00,2.35016,2.35047,2.35001,2.35043,33500000.0
2007-03-19 10:41:00,2.35051,2.35078,2.35047,2.35072,44400000.0
2007-03-19 10:42:00,2.35081,2.35121,2.35081,2.35115,9900000.0
2007-03-19 10:43:00,2.35103,2.35119,2.35102,2.35115,29000000.0
2007-03-19 10:44:00,2.35104,2.35115,2.35099,2.3511,38400000.0
2007-03-19 10:45:00,2.35129,2.35144,2.35123,2.35123,18800000.0
2007-03-19 10:46:00,2.35144,2.35147,2.35135,2.35143,61300000.0
2007-03-19 10:47:00,2.35153,2.35179,2.35153,2.35179,28500000.0
2007-03-19 10:48:00,2.3517,2.35173,2.35158,2.35163,38100000.0
2007-03-19 10:49:00,2.35155,2.35175,2.35144,2.35168,34000000.0
2007-03-19 10:50:00,2.35165,2.35191,2.35162,2.35191,24600000.0
2007-03-19 10:51:00,2.35203,2.35297,2.35203,2.35282,30400000.0
2007-03-19 10:52:00,2.35256,2.35268,2.35247,2.35264,46400000.0
2007-03-19 10:53:00,2.35276,2.35313,2.35276,2.353,24300000.0
2007-03-19 10:54:00,2.35297,2.3535,2.35297,2.35347,29500000.0
2007-03-19 10:55:00,2.35352,2.35383,2.35329,2.35383,43800000.0
2007-03-19 10:56:00,2.35369,2.35369,2.35323,2.35329,35400000.0
2007-03-19 10:57:00,2.35341,2.35341,2.35285,2.35288,36600000.0
2007-03-19 10:58:00,2.3527,2.35294,2.3526,2.35276,31000000.0
2007-03-19 10:59:00,2.35285,2.35301,2.35277,2.35287,53500000.0
2007-03-19 11:00:00,2.3527,2.35288,2.35258,2.35272,36600000.0
2007-03-19 11:01:00,2.35262,2.35262,2.35228,2.35228,13800000.0
2007-03-19 11:02:00,2.35247,2.3525,2.35228,2.3525,19400000.0
2007-03-19 11:03:00,2.35237,2.35252,2.35235,2.35252,21300000.0
2007-03-19 11:04:00,2.35252,2.35252,2.35233,2.35234,11900000.0
2007-03-19 11:05:00,2.35236,2.35248,2.35211,2.35229,38500000.0
2007-03-19 11:06:00,2.35256,2.35256,2.35236,2.35255,33100000.0
2007-03-19 11:07:00,2.35232,2.35264,2.35232,2.3526,29400000.0
2007-03-19 11:08:00,2.3525,2.35269,2.35246,2.35246,37600000.0
2007-03-19 11:09:00,2.35248,2.35291,2.35248,2.35284,14800000.0
2007-03-19 11:10:00,2.35278,2.35305,2.35278,2.35286,18100000.0
2007-03-19 11:11:00,2.3529,2.35323,2.35285,2.35323,35800000.0
2007-03-19 11:12:00,2.35326,2.35377,2.35326,2.35377,26400000.0
2007-03-19 11:13:00,2.3538,2.35385,2.35361,2.35363,44700000.0
2007-03-19 11:14:00,2.35373,2.35394,2.35373,2.35377,39400000.0
2007-03-19 11:15:00,2.35374,2.35383,2.35355,2.3538,30000000.0
2007-03-19 11:16:00,2.35356,2.35365,2.35349,2.35365,47800000.0
2007-03-19 11:17:00,2.35385,2.35422,2.35385,2.35418,36400000.0
2007-03-19 11:18:00,2.35391,2.35423,2.35391,2.3542,41700000.0
2007-03-19 11:19:00,2.35406,2.35433,2.35403,2.35421,38100000.0
2007-03-19 11:20:00,2.35424,2.35469,2.35424,2.35454,55300000.0
2007-03-19 11:21:00,2.35443,2.35477,2.35443,2.3547,55599998.0
2007-03-19 11:22:00,2.35481,2.35496,2.35472,2.35489,29300000.0
2007-03-19 11:23:00,2.35492,2.355,2.35468,2.35468,34800000.0
2007-03-19 11:24:00,2.35477,2.35477,2.35437,2.35442,40400000.0
2007-03-19 11:25:00,2.3544,2.35451,2.35425,2.35428,18500000.0
2007-03-19 11:26:00,2.35414,2.35414,2.35385,2.35385,32600000.0
2007-03-19 11:27:00,2.35384,2.35405,2.35378,2.35396,25000000.0
2007-03-19 11:28:00,2.35411,2.35418,2.354,2.35418,58500000.0
2007-03-19 11:29:00,2.35411,2.35418,2.35396,2.354,48600000.0
2007-03-19 11:30:00,2.35417,2.35446,2.35417,2.35426,39300000.0
2007-03-19 11:31:00,2.35404,2.35423,2.35393,2.35402,61100000.0
2007-03-19 11:32:00,2.35391,2.35391,2.35361,2.35374,29500000.0
2007-03-19 11:33:00,2.35368,2.35381,2.35353,2.35377,32400000.0
2007-03-19 11:34:00,2.35379,2.35379,2.35347,2.35371,51900000.0
2007-03-19 11:35:00,2.35365,2.35405,2.3536,2.35383,35000000.0
2007-03-19 11:36:00,2.3539,2.35397,2.35375,2.35397,43500000.0
2007-03-19 11:37:00,2.35385,2.35386,2.35372,2.35372,42200000.0
2007-03-19 11:38:00,2.35352,2.35429,2.35352,2.35415,53800000.0
2007-03-19 11:39:00,2.35421,2.35438,2.35418,2.35425,34400000.0
2007-03-19 11:40:00,2.35402,2.35428,2.3539,2.35428,26800000.0
2007-03-19 11:41:00,2.35422,2.35448,2.35422,2.35438,36300000.0
2007-03-19 11:42:00,2.35434,2.35454,2.35429,2.35429,50100000.0
2007-03-19 11:43:00,2.35413,2.35425,2.35413,2.35424,24200000.0
2007-03-19 11:44:00,2.35422,2.35428,2.35422,2.35428,20400000.0
2007-03-19 11:45:00,2.35427,2.35427,2.35396,2.35396,60499999.0
2007-03-19 11:46:00,2.35398,2.35412,2.35385,2.35385,28000000.0
2007-03-19 11:47:00,2.35403,2.35403,2.35394,2.35394,15300000.0
2007-03-19 11:48:00,2.35386,2.3541,2.35386,2.35395,36500000.0
2007-03-19 11:49:00,2.35397,2.35403,2.35379,2.35389,23700000.0
2007-03-19 11:50:00,2.35407,2.35407,2.35386,2.35398,36300000.0
2007-03-19 11:51:00,2.35408,2.35411,2.35374,2.35411,56599999.0
2007-03-19 11:52:00,2.35439,2.35466,2.35423,2.35428,39000000.0
2007-03-19 11:53:00,2.35396,2.35409,2.35386,2.35401,24400000.0
2007-03-19 11:54:00,2.35389,2.35403,2.35368,2.35403,32600000.0
2007-03-19 11:55:00,2.35405,2.35428,2.35391,2.35391,26100000.0
2007-03-19 11:56:00,2.35391,2.35404,2.35386,2.35402,40000000.0
2007-03-19 11:57:00,2.3541,2.35442,2.3541,2.35428,35800000.0
2007-03-19 11:58:00,2.35429,2.3543,2.35409,2.35417,39300000.0
2007-03-19 11:59:00,2.35422,2.35442,2.35416,2.35442,37100000.0
2007-03-19 12:00:00,2.35447,2.35531,2.35447,2.35523,41100000.0
2007-03-19 12:01:00,2.35517,2.35532,2.35506,2.35532,51100000.0
2007-03-19 12:02:00,2.35534,2.35566,2.35534,2.35545,47400000.0
2007-03-19 12:03:00,2.35544,2.35555,2.35527,2.35531,35800000.0
2007-03-19 12:04:00,2.35514,2.3554,2.35513,2.35514,21200000.0
2007-03-19 12:05:00,2.35527,2.35545,2.35521,2.35521,45100000.0
2007-03-19 12:06:00,2.35562,2.35572,2.35548,2.35559,32000000.0
2007-03-19 12:07:00,2.35554,2.35554,2.35523,2.35539,42800000.0
2007-03-19 12:08:00,2.35547,2.35562,2.35518,2.35518,23400000.0
2007-03-19 12:09:00,2.35533,2.3559,2.35529,2.3559,36700000.0
2007-03-19 12:10:00,2.35592,2.35592,2.35573,2.35573,35100000.0
2007-03-19 12:11:00,2.35568,2.35603,2.35561,2.35603,17900000.0
2007-03-19 12:12:00,2.35631,2.35649,2.35603,2.35614,27800000.0
2007-03-19 12:13:00,2.35612,2.35615,2.35557,2.35557,32500000.0
2007-03-19 12:14:00,2.35556,2.35556,2.3554,2.35547,33400000.0
2007-03-19 12:15:00,2.35548,2.3556,2.35466,2.35468,33600000.0
2007-03-19 12:16:00,2.35456,2.35464,2.35429,2.35439,52300000.0
2007-03-19 12:17:00,2.35446,2.35467,2.35431,2.35457,40600000.0
2007-03-19 12:18:00,2.35473,2.35484,2.35443,2.35484,54800000.0
2007-03-19 12:19:00,2.35464,2.35502,2.3545,2.35491,30500000.0
2007-03-19 12:20:00,2.35499,2.35517,2.35483,2.35503,25000000.0
2007-03-19 12:21:00,2.35507,2.35531,2.35506,2.35506,27500000.0
2007-03-19 12:22:00,2.35519,2.35526,2.355,2.35508,24400000.0
2007-03-19 12:23:00,2.35526,2.35537,2.35503,2.35513,50600000.0
2007-03-19 12:24:00,2.35485,2.35485,2.35426,2.35426,27500000.0
2007-03-19 12:25:00,2.35449,2.35462,2.35435,2.35435,49300000.0
2007-03-19 12:26:00,2.35437,2.35464,2.3543,2.3545,36300000.0
2007-03-19 12:27:00,2.35464,2.35483,2.35449,2.35468,35100000.0
2007-03-19 12:28:00,2.3548,2.35504,2.3548,2.35495,36200000.0
2007-03-19 12:29:00,2.35491,2.35491,2.35455,2.35467,38900000.0
2007-03-19 12:30:00,2.35473,2.35473,2.35439,2.35462,35600000.0
2007-03-19 12:31:00,2.35444,2.35462,2.35422,2.35422,28700000.0
2007-03-19 12:32:00,2.35411,2.35447,2.35404,2.35447,32800000.0
2007-03-19 12:33:00,2.35446,2.35453,2.35432,2.35433,27600000.0
2007-03-19 12:34:00,2.35418,2.35432,2.35418,2.35432,27500000.0
2007-03-19 12:35:00,2.3543,2.35431,2.35429,2.35429,7900000.0
2007-03-19 12:36:00,2.35416,2.35416,2.35385,2.35385,26000000.0
2007-03-19 12:37:00,2.35403,2.35415,2.35389,2.35414,38900000.0
2007-03-19 12:38:00,2.35414,2.35426,2.35362,2.3537,38000000.0
2007-03-19 12:39:00,2.35363,2.35385,2.35355,2.35385,16800000.0
2007-03-19 12:40:00,2.35402,2.35428,2.35391,2.35398,53800000.0
2007-03-19 12:41:00,2.35416,2.35431,2.35406,2.35427,50000000.0
2007-03-19 12:42:00,2.35416,2.35432,2.35406,2.35419,42700000.0
2007-03-19 12:43:00,2.35436,2.35486,2.35436,2.35483,12800000.0
2007-03-19 12:44:00,2.35475,2.35475,2.35444,2.35444,41800000.0
2007-03-19 12:45:00,2.35438,2.35449,2.35413,2.35433,52500000.0
2007-03-19 12:46:00,2.35417,2.35446,2.35408,2.35414,33600000.0
2007-03-19 12:47:00,2.35397,2.3541,2.35373,2.35373,31400000.0
2007-03-19 12:48:00,2.35371,2.35376,2.35338,2.35338,38300000.0
2007-03-19 12:49:00,2.35329,2.35349,2.35313,2.35349,41400000.0
2007-03-19 12:50:00,2.35342,2.35342,2.35281,2.3531,23000000.0
2007-03-19 12:51:00,2.35311,2.35337,2.35303,2.35325,22300000.0
2007-03-19 12:52:00,2.35351,2.35351,2.35312,2.35323,35100000.0
2007-03-19 12:53:00,2.35344,2.35361,2.35339,2.35361,18700000.0
2007-03-19 12:54:00,2.35358,2.35367,2.35358,2.35358,22200000.0
2007-03-19 12:55:00,2.35348,2.35358,2.35343,2.35358,36000000.0
2007-03-19 12:56:00,2.35349,2.3537,2.35337,2.35344,33000000.0
2007-03-19 12:57:00,2.35368,2.35389,2.35368,2.35372,21600000.0
2007-03-19 12:58:00,2.3538,2.3538,2.35356,2.35356,24500000.0
2007-03-19 12:59:00,2.35353,2.35367,2.35353,2.35362,65800000.0
2007-03-19 13:00:00,2.35344,2.35344,2.35293,2.35301,38300000.0
2007-03-19 13:01:00,2.35314,2.35314,2.35284,2.35284,48900000.0
2007-03-19 13:02:00,2.3529,2.35325,2.3529,2.35299,29300000.0
2007-03-19 13:03:00,2.35307,2.35331,2.35297,2.35297,21400000.0
2007-03-19 13:04:00,2.35299,2.35303,2.35292,2.35293,18200000.0
2007-03-19 13:05:00,2.35293,2.353,2.35281,2.35294,21600000.0
2007-03-19 13:06:00,2.35298,2.35339,2.35298,2.35326,18200000.0
2007-03-19 13:07:00,2.35324,2.35328,2.35303,2.35314,40600000.0
2007-03-19 13:08:00,2.35319,2.35342,2.3531,2.3531,72300000.0
2007-03-19 13:09:00,2.35337,2.35381,2.35337,2.35366,23400000.0
2007-03-19 13:10:00,2.35394,2.35422,2.35393,2.35409,39000000.0
2007-03-19 13:11:00,2.35405,2.35405,2.35375,2.35381,32600000.0
2007-03-19 13:12:00,2.35374,2.3544,2.35368,2.35436,31000000.0
2007-03-19 13:13:00,2.35437,2.3546,2.35437,2.35453,40700000.0
2007-03-19 13:14:00,2.3545,2.35464,2.35445,2.35464,63300000.0
2007-03-19 13:15:00,2.35453,2.35475,2.35453,2.35458,53500000.0
2007-03-19 13:16:00,2.35436,2.35466,2.35436,2.35466,25600000.0
2007-03-19 13:17:00,2.35464,2.35464,2.35446,2.35448,31100000.0
2007-03-19 13:18:00,2.35455,2.35473,2.35455,2.35464,28400000.0
2007-03-19 13:19:00,2.35478,2.3548,2.35466,2.35477,26000000.0
2007-03-19 13:20:00,2.35481,2.35495,2.35475,2.35485,29400000.0
2007-03-19 13:21:00,2.35495,2.35497,2.35464,2.35497,37200000.0
2007-03-19 13:22:00,2.35503,2.35504,2.35492,2.35494,39700000.0
2007-03-19 13:23:00,2.35483,2.3551,2.3548,2.3551,24300000.0
2007-03-19 13:24:00,2.35531,2.35563,2.35531,2.35545,37900000.0
2007-03-19 13:25:00,2.35544,2.35558,2.35539,2.35547,19700000.0
2007-03-19 13:26:00,2.35541,2.35556,2.35538,2.35546,42900000.0
2007-03-19 13:27:00,2.3553,2.35542,2.3553,2.3554,29100000.0
2007-03-19 13:28:00,2.35528,2.35528,2.35488,2.35488,35200000.0
2007-03-19 13:29:00,2.35497,2.3552,2.35496,2.3552,31000000.0
2007-03-19 13:30:00,2.35518,2.35537,2.35518,2.35537,3900000.0
2007-03-19 13:31:00,2.35525,2.35547,2.35525,2.35545,37100000.0
2007-03-19 13:32:00,2.3554,2.35603,2.35534,2.35596,29800000.0
2007-03-19 13:33:00,2.35598,2.35607,2.3558,2.3558,34400000.0
2007-03-19 13:34:00,2.3558,2.35589,2.35556,2.35572,39000000.0
2007-03-19 13:35:00,2.35587,2.35601,2.3558,2.3558,36900000.0
2007-03-19 13:36:00,2.35575,2.35607,2.35575,2.35607,40500000.0
2007-03-19 13:37:00,2.35596,2.35623,2.35596,2.35623,22600000.0
2007-03-19 13:38:00,2.35632,2.35632,2.3561,2.35621,32800000.0
2007-03-19 13:39:00,2.35615,2.35637,2.35613,2.3562,31900000.0
2007-03-19 13:40:00,2.35621,2.35636,2.35617,2.35636,27400000.0
2007-03-19 13:41:00,2.3563,2.3563,2.35605,2.35615,42200000.0
2007-03-19 13:42:00,2.35627,2.35658,2.35627,2.35628,31900000.0
2007-03-19 13:43:00,2.35603,2.35634,2.35603,2.35615,50300000.0
2007-03-19 13:44:00,2.35619,2.35619,2.35598,2.3561,41400000.0
2007-03-19 13:45:00,2.35622,2.35647,2.35615,2.35642,38300000.0
2007-03-19 13:46:00,2.35656,2.35665,2.35642,2.35665,47200000.0
2007-03-19 13:47:00,2.35668,2.35669,2.35644,2.35652,39900000.0
2007-03-19 13:48:00,2.35649,2.35664,2.35641,2.35647,35000000.0
2007-03-19 13:49:00,2.3568,2.35692,2.35677,2.35686,26900000.0
2007-03-19 13:50:00,2.35691,2.35698,2.35689,2.35698,23900000.0
2007-03-19 13:51:00,2.35678,2.35691,2.35666,2.35687,32800000.0
2007-03-19 13:52:00,2.35719,2.35719,2.35689,2.35699,51100000.0
2007-03-19 13:53:00,2.35685,2.35699,2.35668,2.35699,24200000.0
2007-03-19 13:54:00,2.35706,2.3572,2.35705,2.3572,30900000.0
2007-03-19 13:55:00,2.35696,2.35703,2.35681,2.35697,25900000.0
2007-03-19 13:56:00,2.35697,2.35731,2.35697,2.35698,64699998.0
2007-03-19 13:57:00,2.35692,2.35707,2.35676,2.35693,39100000.0
2007-03-19 13:58:00,2.3568,2.35721,2.35664,2.35721,29500000.0
2007-03-19 13:59:00,2.35698,2.3571,2.35689,2.35701,33800000.0
2007-03-19 14:00:00,2.35693,2.35722,2.35682,2.35722,48700001.0
2007-03-19 14:01:00,2.35728,2.35729,2.35714,2.35725,32900000.0
2007-03-19 14:02:00,2.357,2.35728,2.35687,2.35712,40200000.0
2007-03-19 14:03:00,2.35729,2.35758,2.35729,2.35755,19200000.0
2007-03-19 14:04:00,2.35749,2.3578,2.35748,2.35773,46300000.0
2007-03-19 14:05:00,2.3579,2.35848,2.35786,2.35848,57700000.0
2007-03-19 14:06:00,2.35876,2.35917,2.35874,2.35903,30000000.0
2007-03-19 14:07:00,2.35928,2.35979,2.35922,2.35972,46700000.0
2007-03-19 14:08:00,2.36024,2.36053,2.36008,2.36044,64700000.0
2007-03-19 14:09:00,2.36046,2.36046,2.36034,2.36041,31300000.0
2007-03-19 14:10:00,2.36017,2.36017,2.35983,2.3599,55500000.0
2007-03-19 14:11:00,2.35991,2.35993,2.35962,2.35962,47300000.0
2007-03-19 14:12:00,2.3598,2.3598,2.35947,2.35953,18200000.0
2007-03-19 14:13:00,2.35944,2.35957,2.35934,2.35952,24700000.0
2007-03-19 14:14:00,2.35947,2.35952,2.3593,2.35933,30500000.0
2007-03-19 14:15:00,2.35912,2.3593,2.35911,2.35917,45500000.0
2007-03-19 14:16:00,2.35895,2.35896,2.35855,2.35855,21700000.0
2007-03-19 14:17:00,2.35818,2.35852,2.35817,2.35821,22200000.0
2007-03-19 14:18:00,2.35811,2.35811,2.35754,2.35754,18800000.0
2007-03-19 14:19:00,2.35777,2.35801,2.35763,2.3577,53000000.0
2007-03-19 14:20:00,2.35771,2.35771,2.35747,2.35768,41300000.0
2007-03-19 14:21:00,2.35765,2.35796,2.35765,2.35774,31600000.0
2007-03-19 14:22:00,2.35805,2.35813,2.35803,2.35813,24200000.0
2007-03-19 14:23:00,2.35811,2.35823,2.35797,2.35823,30800000.0
2007-03-19 14:24:00,2.35793,2.35809,2.35791,2.35798,38900000.0
2007-03-19 14:25:00,2.3578,2.35808,2.3578,2.35803,39000000.0
2007-03-19 14:26:00,2.3578,2.3578,2.35727,2.35738,44800000.0
2007-03-19 14:27:00,2.35741,2.35765,2.35741,2.35765,26100000.0
2007-03-19 14:28:00,2.35756,2.35777,2.35756,2.35777,19000000.0
2007-03-19 14:29:00,2.35793,2.35793,2.35771,2.35783,27800000.0
2007-03-19 14:30:00,2.35798,2.3582,2.35798,2.3582,56100000.0
2007-03-19 14:31:00,2.35824,2.35827,2.35798,2.35798,25600000.0
2007-03-19 14:32:00,2.35781,2.35802,2.35781,2.35802,19900000.0
2007-03-19 14:33:00,2.35813,2.35813,2.35771,2.35787,23800000.0
2007-03-19 14:34:00,2.35789,2.3581,2.35765,2.3581,26400000.0
2007-03-19 14:35:00,2.35804,2.35818,2.35797,2.35799,26600000.0
2007-03-19 14:36:00,2.35791,2.35828,2.35791,2.35813,32800000.0
2007-03-19 14:37:00,2.35812,2.35819,2.35796,2.35817,28500000.0
2007-03-19 14:38:00,2.35823,2.35875,2.35823,2.35855,25800000.0
2007-03-19 14:39:00,2.35876,2.35876,2.35852,2.35863,50599999.0
2007-03-19 14:40:00,2.35878,2.35878,2.35833,2.35858,61700000.0
2007-03-19 14:41:00,2.35833,2.35858,2.35833,2.3584,62500000.0
2007-03-19 14:42:00,2.35863,2.3587,2.35843,2.35857,37000000.0
2007-03-19 14:43:00,2.35863,2.35866,2.35819,2.35823,51600000.0
2007-03-19 14:44:00,2.35817,2.35842,2.35817,2.35824,41800000.0
2007-03-19 14:45:00,2.3583,2.35834,2.35811,2.35834,54300000.0
2007-03-19 14:46:00,2.35844,2.35856,2.3584,2.35848,20600000.0
2007-03-19 14:47:00,2.35863,2.35887,2.3585,2.3585,40000000.0
2007-03-19 14:48:00,2.35849,2.35867,2.35841,2.35845,49000000.0
2007-03-19 14:49:00,2.35848,2.35851,2.35834,2.35851,28200000.0
2007-03-19 14:50:00,2.35837,2.35845,2.3582,2.35836,37600000.0
2007-03-19 14:51:00,2.35835,2.35842,2.35813,2.35813,31800000.0
2007-03-19 14:52:00,2.35828,2.35838,2.35816,2.35816,46600000.0
2007-03-19 14:53:00,2.35815,2.35836,2.35815,2.35836,36600000.0
2007-03-19 14:54:00,2.35808,2.35837,2.35808,2.35826,40400000.0
2007-03-19 14:55:00,2.35818,2.35818,2.3576,2.3576,55600000.0
2007-03-19 14:56:00,2.35754,2.35768,2.35753,2.35763,56500000.0
2007-03-19 14:57:00,2.35751,2.35761,2.35732,2.35738,52700000.0
2007-03-19 14:58:00,2.35751,2.35782,2.35751,2.35769,30800000.0
2007-03-19 14:59:00,2.35775,2.35785,2.3577,2.3577,32700000.0
2007-03-19 15:00:00,2.3576,2.35763,2.3572,2.3572,45100000.0
2007-03-19 15:01:00,2.35708,2.35737,2.35692,2.35692,31200000.0
2007-03-19 15:02:00,2.35702,2.3571,2.35676,2.35695,51500000.0
2007-03-19 15:03:00,2.35698,2.35698,2.35676,2.35696,21200000.0
2007-03-19 15:04:00,2.35729,2.35755,2.35712,2.35746,33400000.0
2007-03-19 15:05:00,2.35758,2.35784,2.35747,2.3578,41100000.0
2007-03-19 15:06:00,2.35799,2.35827,2.3578,2.3581,53900001.0
2007-03-19 15:07:00,2.35805,2.35805,2.35779,2.35781,26400000.0
2007-03-19 15:08:00,2.35779,2.35779,2.35714,2.35735,59500000.0
2007-03-19 15:09:00,2.35732,2.35743,2.35724,2.35738,30600000.0
2007-03-19 15:10:00,2.35746,2.35757,2.35716,2.35754,23800000.0
2007-03-19 15:11:00,2.35762,2.35762,2.35743,2.35743,18400000.0
2007-03-19 15:12:00,2.35738,2.35769,2.35738,2.35751,34600000.0
2007-03-19 15:13:00,2.3576,2.35763,2.35743,2.35748,30500000.0
2007-03-19 15:14:00,2.35753,2.35753,2.35715,2.35725,34800000.0
2007-03-19 15:15:00,2.35726,2.35726,2.35702,2.35704,49300000.0
2007-03-19 15:16:00,2.35696,2.3571,2.35687,2.35687,27200000.0
2007-03-19 15:17:00,2.35681,2.35707,2.35681,2.357,56600000.0
2007-03-19 15:18:00,2.35692,2.35692,2.35655,2.35655,28200000.0
2007-03-19 15:19:00,2.35604,2.35613,2.35562,2.35562,54200000.0
2007-03-19 15:20:00,2.35553,2.35572,2.35548,2.35548,38600000.0
2007-03-19 15:21:00,2.35565,2.35574,2.35555,2.35563,39200000.0
2007-03-19 15:22:00,2.35564,2.35596,2.35564,2.3559,50600000.0
2007-03-19 15:23:00,2.35565,2.35568,2.35554,2.35568,42600000.0
2007-03-19 15:24:00,2.35578,2.356,2.35553,2.35576,26700000.0
2007-03-19 15:25:00,2.35588,2.35596,2.35574,2.35584,31800000.0
2007-03-19 15:26:00,2.35577,2.3562,2.35577,2.35612,36500000.0
2007-03-19 15:27:00,2.35615,2.35626,2.356,2.3561,27000000.0
2007-03-19 15:28:00,2.35613,2.35616,2.35602,2.35603,51800001.0
2007-03-19 15:29:00,2.35602,2.35626,2.35598,2.356,40000000.0
2007-03-19 15:30:00,2.35598,2.35614,2.35598,2.35609,44700000.0
2007-03-19 15:31:00,2.35616,2.35616,2.356,2.356,80900000.0
2007-03-19 15:32:00,2.35615,2.35635,2.35597,2.35635,31800000.0
2007-03-19 15:33:00,2.35639,2.35652,2.35639,2.35652,32300000.0
2007-03-19 15:34:00,2.3567,2.35696,2.35669,2.35669,26600000.0
2007-03-19 15:35:00,2.3567,2.35705,2.3567,2.35705,68999999.0
2007-03-19 15:36:00,2.35707,2.35714,2.35689,2.35694,38800000.0
2007-03-19 15:37:00,2.3571,2.3571,2.35664,2.35664,22400000.0
2007-03-19 15:38:00,2.35674,2.35687,2.35649,2.35649,59300000.0
2007-03-19 15:39:00,2.35653,2.35653,2.35616,2.35632,30400000.0
2007-03-19 15:40:00,2.35642,2.35642,2.35609,2.35629,31300000.0
2007-03-19 15:41:00,2.35644,2.3566,2.35628,2.35632,28600000.0
2007-03-19 15:42:00,2.35621,2.35621,2.35601,2.35613,22600000.0
2007-03-19 15:43:00,2.35595,2.35596,2.3556,2.35596,21700000.0
2007-03-19 15:44:00,2.35595,2.35611,2.35594,2.35595,27600000.0
2007-03-19 15:45:00,2.35601,2.35613,2.35585,2.3559,38800000.0
2007-03-19 15:46:00,2.35594,2.35613,2.3559,2.35594,23800000.0
2007-03-19 15:47:00,2.3559,2.35616,2.3559,2.35598,48300000.0
2007-03-19 15:48:00,2.35602,2.35643,2.35594,2.35594,42600000.0
2007-03-19 15:49:00,2.35595,2.35595,2.35567,2.35583,41000000.0
2007-03-19 15:50:00,2.35584,2.35615,2.35577,2.35577,38900000.0
2007-03-19 15:51:00,2.35577,2.3562,2.35577,2.35593,47900001.0
2007-03-19 15:52:00,2.35608,2.35618,2.35599,2.35617,31800000.0
2007-03-19 15:53:00,2.35604,2.35621,2.35601,2.35601,37400000.0
2007-03-19 15:54:00,2.35601,2.3562,2.35595,2.35599,35000000.0
2007-03-19 15:55:00,2.35605,2.35629,2.35605,2.35623,29700000.0
2007-03-19 15:56:00,2.35636,2.35668,2.35636,2.35661,31000000.0
2007-03-19 15:57:00,2.35672,2.35672,2.35643,2.35645,48500000.0
2007-03-19 15:58:00,2.35648,2.35659,2.35643,2.35656,44000000.0
2007-03-19 15:59:00,2.35641,2.35698,2.35632,2.35698,19600000.0
2007-03-19 16:00:00,2.35702,2.35724,2.35657,2.35711,42300000.0
2007-03-19 16:01:00,2.35722,2.35765,2.35722,2.35756,13600000.0
2007-03-19 16:02:00,2.35765,2.35767,2.35727,2.35727,19500000.0
2007-03-19 16:03:00,2.35742,2.35756,2.35705,2.35705,32500000.0
2007-03-19 16:04:00,2.35705,2.35749,2.35705,2.35727,37400000.0
2007-03-19 16:05:00,2.35718,2.35741,2.3571,2.35726,28400000.0
2007-03-19 16:06:00,2.35724,2.35733,2.35718,2.35726,30300000.0
2007-03-19 16:07:00,2.35727,2.35758,2.35727,2.35734,54700001.0
2007-03-19 16:08:00,2.35734,2.35758,2.35729,2.35732,23800000.0
2007-03-19 16:09:00,2.35725,2.35737,2.35716,2.35725,30700000.0
2007-03-19 16:10:00,2.35728,2.35746,2.35723,2.35725,49700000.0
2007-03-19 16:11:00,2.3573,2.3573,2.3572,2.35729,30900000.0
2007-03-19 16:12:00,2.35709,2.35737,2.35709,2.35724,40800000.0
2007-03-19 16:13:00,2.35725,2.3574,2.35699,2.35699,19000000.0
2007-03-19 16:14:00,2.35707,2.35707,2.35672,2.35688,44200000.0
2007-03-19 16:15:00,2.35661,2.35684,2.35661,2.35678,24200000.0
2007-03-19 16:16:00,2.35691,2.35702,2.35691,2.35697,20700000.0
2007-03-19 16:17:00,2.35697,2.35723,2.3569,2.35723,24500000.0
2007-03-19 16:18:00,2.3571,2.35724,2.35694,2.3571,55300000.0
2007-03-19 16:19:00,2.35711,2.35725,2.35705,2.35706,41500000.0
2007-03-19 16:20:00,2.35718,2.35718,2.35693,2.35701,21700000.0
2007-03-19 16:21:00,2.35708,2.35721,2.35692,2.35699,37400000.0
2007-03-19 16:22:00,2.35721,2.35745,2.35711,2.35729,31600000.0
2007-03-19 16:23:00,2.3572,2.35762,2.3572,2.35745,41300000.0
2007-03-19 16:24:00,2.35742,2.35748,2.35726,2.3573,45800000.0
2007-03-19 16:25:00,2.35746,2.35746,2.35715,2.35724,18000000.0
2007-03-19 16:26:00,2.35715,2.35726,2.35706,2.35715,37100000.0
2007-03-19 16:27:00,2.35706,2.35714,2.35696,2.35702,26100000.0
2007-03-19 16:28:00,2.3571,2.3571,2.35683,2.35689,43300000.0
2007-03-19 16:29:00,2.35671,2.35705,2.35671,2.35705,31500000.0
2007-03-19 16:30:00,2.35707,2.3573,2.35707,2.35715,38100000.0
2007-03-19 16:31:00,2.35715,2.35734,2.35707,2.35709,32800000.0
2007-03-19 16:32:00,2.35722,2.35727,2.35706,2.35706,31900000.0
2007-03-19 16:33:00,2.35707,2.3572,2.35695,2.35711,32800000.0
2007-03-19 16:34:00,2.35709,2.35716,2.35709,2.35716,4800000.0
2007-03-19 16:35:00,2.35723,2.35747,2.35723,2.35746,35700000.0
2007-03-19 16:36:00,2.3575,2.35764,2.35747,2.3575,35000000.0
2007-03-19 16:37:00,2.35752,2.35767,2.35738,2.35752,35100000.0
2007-03-19 16:38:00,2.35747,2.35778,2.35747,2.35762,36800000.0
2007-03-19 16:39:00,2.35772,2.35775,2.35762,2.35775,49200000.0
2007-03-19 16:40:00,2.35787,2.35808,2.3577,2.35808,32200000.0
2007-03-19 16:41:00,2.35816,2.35831,2.358,2.35817,47600000.0
2007-03-19 16:42:00,2.35824,2.3583,2.35794,2.35794,42800000.0
2007-03-19 16:43:00,2.35811,2.35831,2.35808,2.35808,38800000.0
2007-03-19 16:44:00,2.35775,2.35806,2.35767,2.35785,32300000.0
2007-03-19 16:45:00,2.35778,2.35803,2.35769,2.35803,43900000.0
2007-03-19 16:46:00,2.35807,2.3582,2.35799,2.3582,40100000.0
2007-03-19 16:47:00,2.35804,2.35814,2.3579,2.35797,36700000.0
2007-03-19 16:48:00,2.3577,2.3577,2.35753,2.35753,26600000.0
2007-03-19 16:49:00,2.3576,2.35779,2.35745,2.35745,31500000.0
2007-03-19 16:50:00,2.35742,2.35749,2.35725,2.35725,21700000.0
2007-03-19 16:51:00,2.35723,2.35766,2.35716,2.35766,32000000.0
2007-03-19 16:52:00,2.35769,2.35771,2.35763,2.35767,35100000.0
2007-03-19 16:53:00,2.35779,2.35787,2.35715,2.35715,25700000.0
2007-03-19 16:54:00,2.35701,2.35701,2.3567,2.35686,47500000.0
2007-03-19 16:55:00,2.35684,2.35722,2.35684,2.35703,26700000.0
2007-03-19 16:56:00,2.35721,2.35732,2.35715,2.35732,40700000.0
2007-03-19 16:57:00,2.35732,2.35732,2.357,2.357,20400000.0
2007-03-19 16:58:00,2.357,2.35709,2.35683,2.35698,32000000.0
2007-03-19 16:59:00,2.35705,2.35718,2.35694,2.35694,24000000.0
2007-03-19 17:00:00,2.35676,2.35676,2.3565,2.3565,40800000.0
2007-03-19 17:01:00,2.35676,2.35686,2.35673,2.35685,29000000.0
2007-03-19 17:02:00,2.35675,2.35685,2.35669,2.35684,40400000.0
2007-03-19 17:03:00,2.35692,2.35723,2.35692,2.35723,35900000.0
2007-03-19 17:04:00,2.35728,2.35758,2.35726,2.35746,39200000.0
2007-03-19 17:05:00,2.35745,2.35751,2.35737,2.35751,32400000.0
2007-03-19 17:06:00,2.35742,2.35742,2.35716,2.35734,29700000.0
2007-03-19 17:07:00,2.35735,2.35751,2.35725,2.35725,54700000.0
2007-03-19 17:08:00,2.35725,2.35735,2.35714,2.35722,33300000.0
2007-03-19 17:09:00,2.35723,2.35723,2.35688,2.35694,21600000.0
2007-03-19 17:10:00,2.35707,2.35728,2.35696,2.35715,40800000.0
2007-03-19 17:11:00,2.3573,2.35746,2.35719,2.3574,48300001.0
2007-03-19 17:12:00,2.35743,2.35764,2.35731,2.35761,46300000.0
2007-03-19 17:13:00,2.35769,2.35771,2.35743,2.35746,17600000.0
2007-03-19 17:14:00,2.35744,2.35744,2.35711,2.35723,13600000.0
2007-03-19 17:15:00,2.3571,2.35717,2.35701,2.35717,32300000.0
2007-03-19 17:16:00,2.3572,2.3572,2.35708,2.35714,31300000.0
2007-03-19 17:17:00,2.35713,2.35721,2.3569,2.35721,16300000.0
2007-03-19 17:18:00,2.3573,2.35746,2.3572,2.3572,19500000.0
2007-03-19 17:19:00,2.35726,2.3573,2.3571,2.35721,43300000.0
2007-03-19 17:20:00,2.35738,2.3575,2.35732,2.3574,25500000.0
2007-03-19 17:21:00,2.35736,2.35743,2.35715,2.35715,55100000.0
2007-03-19 17:22:00,2.3571,2.35734,2.3571,2.35729,50899999.0
2007-03-19 17:23:00,2.35721,2.35745,2.3571,2.35725,58200001.0
2007-03-19 17:24:00,2.35721,2.35773,2.35721,2.35766,51500000.0
2007-03-19 17:25:00,2.35769,2.35794,2.35747,2.35773,23300000.0
2007-03-19 17:26:00,2.35776,2.35804,2.35749,2.35767,30300000.0
2007-03-19 17:27:00,2.35766,2.35766,2.35743,2.35756,21300000.0
2007-03-19 17:28:00,2.3577,2.35777,2.35764,2.35777,30000000.0
2007-03-19 17:29:00,2.35774,2.35796,2.35774,2.3579,28100000.0
2007-03-19 17:30:00,2.3579,2.35793,2.35762,2.35762,52800000.0
2007-03-19 17:31:00,2.35776,2.35793,2.35768,2.35774,30600000.0
2007-03-19 17:32:00,2.35776,2.35776,2.35753,2.35768,35700000.0
2007-03-19 17:33:00,2.35747,2.35763,2.35718,2.35763,53800000.0
2007-03-19 17:34:00,2.35749,2.35762,2.35749,2.3575,16400000.0
2007-03-19 17:35:00,2.35772,2.35782,2.3577,2.3577,21200000.0
2007-03-19 17:36:00,2.35774,2.35799,2.35774,2.35793,15800000.0
2007-03-19 17:37:00,2.35784,2.35802,2.3577,2.3577,27100001.0
2007-03-19 17:38:00,2.35763,2.3578,2.3576,2.3578,37000000.0
2007-03-19 17:39:00,2.35769,2.35811,2.35764,2.35775,33400000.0
2007-03-19 17:40:00,2.35783,2.35801,2.35783,2.35785,24100000.0
2007-03-19 17:41:00,2.35782,2.35782,2.35755,2.35755,28600000.0
2007-03-19 17:42:00,2.35762,2.35783,2.35745,2.35751,23100000.0
2007-03-19 17:43:00,2.35737,2.35737,2.35721,2.35725,39200000.0
2007-03-19 17:44:00,2.35723,2.35745,2.35703,2.35733,45400000.0
2007-03-19 17:45:00,2.35725,2.35736,2.35712,2.35712,31300000.0
2007-03-19 17:46:00,2.35686,2.35686,2.35682,2.35682,14100000.0
2007-03-19 17:47:00,2.35662,2.35685,2.35662,2.35675,28000000.0
2007-03-19 17:48:00,2.3565,2.35658,2.35648,2.35648,19300000.0
2007-03-19 17:49:00,2.35639,2.35657,2.35639,2.35641,32000000.0
2007-03-19 17:50:00,2.35652,2.35664,2.3563,2.35643,39500000.0
2007-03-19 17:51:00,2.35633,2.35647,2.35629,2.35641,21400000.0
2007-03-19 17:52:00,2.35628,2.35653,2.35627,2.35653,35700000.0
2007-03-19 17:53:00,2.35636,2.35656,2.3563,2.35641,23200000.0
2007-03-19 17:54:00,2.35648,2.35698,2.35648,2.35698,31200000.0
2007-03-19 17:55:00,2.35713,2.3575,2.35713,2.3575,34800000.0
2007-03-19 17:56:00,2.35784,2.35795,2.35759,2.35795,53300000.0
2007-03-19 17:57:00,2.35795,2.35801,2.35776,2.35776,45300000.0
2007-03-19 17:58:00,2.3579,2.35836,2.3579,2.35836,19300000.0
2007-03-19 17:59:00,2.35872,2.35913,2.35872,2.35911,41700000.0
2007-03-19 18:00:00,2.35928,2.35941,2.3589,2.3589,41500000.0
2007-03-19 18:01:00,2.35889,2.35923,2.3587,2.3587,364799998.0
2007-03-19 18:02:00,2.35879,2.35906,2.35863,2.35896,391500000.0
2007-03-19 18:03:00,2.35893,2.35928,2.35886,2.35908,487900000.0
2007-03-19 18:04:00,2.35908,2.3594,2.35894,2.35924,362000001.0
2007-03-19 18:05:00,2.35928,2.35937,2.35911,2.35918,194600000.0
2007-03-19 18:06:00,2.35918,2.35936,2.35883,2.35883,410700000.0
2007-03-19 18:07:00,2.35879,2.35921,2.35878,2.35921,373300000.0
2007-03-19 18:08:00,2.35901,2.35932,2.35887,2.35902,461600000.0
2007-03-19 18:09:00,2.35908,2.35932,2.35895,2.35895,271900000.0
2007-03-19 18:10:00,2.35883,2.35892,2.35856,2.35878,259999999.0
2007-03-19 18:11:00,2.3589,2.3592,2.3589,2.35909,213600000.0
2007-03-19 18:12:00,2.35915,2.35943,2.35913,2.35937,192999999.0
2007-03-19 18:13:00,2.35913,2.35952,2.35913,2.35922,186500000.0
2007-03-19 18:14:00,2.35943,2.35945,2.35913,2.35917,271800000.0
2007-03-19 18:15:00,2.35907,2.35931,2.35901,2.35904,355300001.0
2007-03-19 18:16:00,2.3592,2.35929,2.35894,2.35915,354900000.0
2007-03-19 18:17:00,2.35909,2.35929,2.35881,2.35905,260400000.0
2007-03-19 18:18:00,2.35906,2.35938,2.35906,2.35913,170500000.0
2007-03-19 18:19:00,2.35919,2.35963,2.35919,2.35963,264600000.0
2007-03-19 18:20:00,2.35961,2.36,2.35961,2.35989,169200000.0
2007-03-19 18:21:00,2.35995,2.36052,2.35995,2.36052,233800000.0
2007-03-19 18:22:00,2.36067,2.36084,2.36049,2.36078,224400000.0
2007-03-19 18:23:00,2.36063,2.36066,2.35989,2.36018,372299999.0
2007-03-19 18:24:00,2.36003,2.36009,2.3596,2.35997,373400000.0
2007-03-19 18:25:00,2.36,2.36031,2.36,2.36026,299000000.0
2007-03-19 18:26:00,2.36031,2.36058,2.36013,2.3604,297100000.0
2007-03-19 18:27:00,2.3605,2.36157,2.3605,2.36119,275400001.0
2007-03-19 18:28:00,2.36133,2.36152,2.36113,2.36132,237300000.0
2007-03-19 18:29:00,2.36125,2.36133,2.36101,2.36115,249800000.0
2007-03-19 18:30:00,2.36118,2.36135,2.36105,2.36105,279499999.0
2007-03-19 18:31:00,2.36139,2.36139,2.3607,2.3607,181499998.0
2007-03-19 18:32:00,2.36072,2.36072,2.36023,2.36032,160000000.0
2007-03-19 18:33:00,2.36048,2.36058,2.36032,2.36048,298000000.0
2007-03-19 18:34:00,2.36042,2.36042,2.35979,2.36001,402100000.0
2007-03-19 18:35:00,2.35988,2.36039,2.35988,2.36031,159500000.0
2007-03-19 18:36:00,2.3603,2.3603,2.35998,2.36007,95200000.0
2007-03-19 18:37:00,2.35999,2.36002,2.35963,2.35963,120000000.0
2007-03-19 18:38:00,2.35945,2.35952,2.35924,2.35952,82200000.0
2007-03-19 18:39:00,2.35956,2.35981,2.35953,2.35953,220100000.0
2007-03-19 18:40:00,2.35973,2.35993,2.35967,2.35973,188300000.0
2007-03-19 18:41:00,2.35971,2.35977,2.35956,2.35968,137100000.0
2007-03-19 18:42:00,2.35964,2.35978,2.35952,2.35968,85600000.0
2007-03-19 18:43:00,2.3597,2.35993,2.35967,2.35984,54500000.0
2007-03-19 18:44:00,2.35993,2.35993,2.35968,2.35972,123000000.0
2007-03-19 18:45:00,2.35976,2.35979,2.35968,2.35968,81700000.0
2007-03-19 18:46:00,2.35967,2.35975,2.35962,2.35966,31800000.0
2007-03-19 18:47:00,2.35968,2.35993,2.35968,2.35985,17900000.0
2007-03-19 18:48:00,2.35963,2.35973,2.3596,2.35965,79300000.0
2007-03-19 18:49:00,2.35972,2.35972,2.35953,2.35963,29400000.0
2007-03-19 18:50:00,2.3594,2.35954,2.35932,2.35936,26400000.0
2007-03-19 18:51:00,2.35934,2.35966,2.35918,2.35935,175700000.0
2007-03-19 18:52:00,2.35922,2.35951,2.35922,2.35928,172300000.0
2007-03-19 18:53:00,2.35945,2.35975,2.35943,2.35947,134500000.0
2007-03-19 18:54:00,2.35939,2.3595,2.35932,2.35938,109900000.0
2007-03-19 18:55:00,2.35933,2.35942,2.35921,2.35939,170000000.0
2007-03-19 18:56:00,2.35938,2.35942,2.35915,2.35915,30800000.0
2007-03-19 18:57:00,2.35919,2.35944,2.35919,2.35924,58000000.0
2007-03-19 18:58:00,2.35921,2.35932,2.35889,2.35919,251400000.0
2007-03-19 18:59:00,2.35916,2.35916,2.35879,2.35884,240500000.0
2007-03-19 19:00:00,2.35868,2.35868,2.35799,2.35803,54900000.0
2007-03-19 19:01:00,2.35786,2.35786,2.3577,2.3577,61700000.0
2007-03-19 19:02:00,2.35787,2.35807,2.35782,2.35807,162900000.0
2007-03-19 19:03:00,2.35817,2.35822,2.35785,2.35785,64100000.0
2007-03-19 19:04:00,2.35791,2.35798,2.35778,2.35778,35500000.0
2007-03-19 19:05:00,2.3577,2.35785,2.35765,2.35785,66500000.0
2007-03-19 19:06:00,2.35785,2.35818,2.35784,2.35795,276000000.0
2007-03-19 19:07:00,2.35804,2.35834,2.35797,2.3581,141600000.0
2007-03-19 19:08:00,2.35821,2.35853,2.35821,2.35848,209500000.0
2007-03-19 19:09:00,2.35845,2.35857,2.35833,2.35839,116400000.0
2007-03-19 19:10:00,2.35847,2.35867,2.35841,2.35855,90800000.0
2007-03-19 19:11:00,2.35858,2.35891,2.35858,2.35866,61800000.0
2007-03-19 19:12:00,2.35869,2.35881,2.35861,2.35881,37200000.0
2007-03-19 19:13:00,2.3588,2.3588,2.35839,2.35848,125200000.0
2007-03-19 19:14:00,2.3584,2.35851,2.35829,2.35829,129500000.0
2007-03-19 19:15:00,2.35822,2.3585,2.35822,2.35836,94000000.0
2007-03-19 19:16:00,2.35841,2.35856,2.35834,2.35856,59600000.0
2007-03-19 19:17:00,2.35868,2.35878,2.35848,2.35872,92800000.0
2007-03-19 19:18:00,2.35881,2.35912,2.35881,2.35899,109800000.0
2007-03-19 19:19:00,2.35903,2.35933,2.35903,2.35907,75300001.0
2007-03-19 19:20:00,2.35916,2.35926,2.35898,2.35917,145700000.0
2007-03-19 19:21:00,2.35921,2.35926,2.35875,2.3588,85800000.0
2007-03-19 19:22:00,2.35863,2.35863,2.35818,2.35827,37400000.0
2007-03-19 19:23:00,2.35815,2.35825,2.35799,2.35814,135400000.0
2007-03-19 19:24:00,2.35795,2.35795,2.35758,2.35783,68200000.0
2007-03-19 19:25:00,2.35786,2.3579,2.35764,2.35781,70500000.0
2007-03-19 19:26:00,2.35789,2.35789,2.35734,2.3574,135400000.0
2007-03-19 19:27:00,2.35729,2.35742,2.35719,2.35724,154600000.0
2007-03-19 19:28:00,2.35728,2.35753,2.35728,2.35744,71900000.0
2007-03-19 19:29:00,2.35742,2.35758,2.3574,2.35758,98900000.0
2007-03-19 19:30:00,2.35774,2.35774,2.35743,2.35753,192100000.0
2007-03-19 19:31:00,2.35764,2.35784,2.35755,2.35784,82300000.0
2007-03-19 19:32:00,2.35784,2.35815,2.35784,2.35793,157600000.0
2007-03-19 19:33:00,2.35792,2.35804,2.35791,2.35793,61400000.0
2007-03-19 19:34:00,2.35802,2.35802,2.35783,2.3579,107200000.0
2007-03-19 19:35:00,2.3579,2.35805,2.3578,2.35787,146600000.0
2007-03-19 19:36:00,2.35787,2.35798,2.35777,2.35777,122500000.0
2007-03-19 19:37:00,2.3579,2.3582,2.35784,2.35811,41000000.0
2007-03-19 19:38:00,2.35827,2.35851,2.35821,2.35821,31900000.0
2007-03-19 19:39:00,2.35808,2.35841,2.35808,2.35825,53100000.0
2007-03-19 19:40:00,2.35828,2.35852,2.35828,2.35836,113600000.0
2007-03-19 19:41:00,2.35845,2.3586,2.3584,2.35845,100100000.0
2007-03-19 19:42:00,2.35857,2.35898,2.35857,2.35873,92000000.0
2007-03-19 19:43:00,2.3588,2.35901,2.3588,2.35901,37400000.0
2007-03-19 19:44:00,2.35899,2.35911,2.35892,2.35892,81700000.0
2007-03-19 19:45:00,2.35886,2.35905,2.35862,2.35905,44500000.0
2007-03-19 19:46:00,2.35913,2.35913,2.35848,2.35853,80800000.0
2007-03-19 19:47:00,2.35852,2.35865,2.35848,2.35848,33200000.0
2007-03-19 19:48:00,2.35834,2.35859,2.35832,2.35843,64400000.0
2007-03-19 19:49:00,2.35858,2.3586,2.35846,2.35846,105700000.0
2007-03-19 19:50:00,2.35843,2.35851,2.35824,2.35824,70899999.0
2007-03-19 19:51:00,2.35835,2.35848,2.35825,2.35837,70500000.0
2007-03-19 19:52:00,2.35842,2.35866,2.35842,2.35843,50700000.0
2007-03-19 19:53:00,2.35828,2.35854,2.35819,2.35849,38800000.0
2007-03-19 19:54:00,2.35859,2.35862,2.35844,2.35853,86200000.0
2007-03-19 19:55:00,2.35848,2.35865,2.35848,2.35865,31200000.0
2007-03-19 19:56:00,2.35878,2.35878,2.35865,2.35865,54900000.0
2007-03-19 19:57:00,2.35865,2.35865,2.35847,2.35856,83500000.0
2007-03-19 19:58:00,2.35855,2.35863,2.35853,2.35855,100700000.0
2007-03-19 19:59:00,2.35854,2.35854,2.35839,2.3584,96600000.0
2007-03-19 20:00:00,2.35843,2.35875,2.35843,2.35869,52900000.0
2007-03-19 20:01:00,2.35861,2.35861,2.35807,2.35817,93700001.0
2007-03-19 20:02:00,2.35803,2.35821,2.358,2.35813,44900000.0
2007-03-19 20:03:00,2.35829,2.35853,2.35829,2.35851,16800000.0
2007-03-19 20:04:00,2.35862,2.35864,2.35856,2.35856,37600000.0
2007-03-19 20:05:00,2.3586,2.3586,2.35839,2.35839,32300000.0
2007-03-19 20:06:00,2.35834,2.35846,2.35825,2.35825,32400000.0
2007-03-19 20:07:00,2.3584,2.3584,2.3583,2.35835,50700000.0
2007-03-19 20:08:00,2.35836,2.35844,2.35806,2.35806,98600000.0
2007-03-19 20:09:00,2.35809,2.35809,2.35763,2.35763,35800000.0
2007-03-19 20:10:00,2.35778,2.35822,2.35778,2.35822,25300000.0
2007-03-19 20:11:00,2.35803,2.35814,2.35797,2.35801,75000000.0
2007-03-19 20:12:00,2.35804,2.35835,2.35804,2.35826,156800001.0
2007-03-19 20:13:00,2.35826,2.35843,2.35824,2.3583,159200000.0
2007-03-19 20:14:00,2.35832,2.35838,2.35817,2.35817,66700000.0
2007-03-19 20:15:00,2.3582,2.35844,2.35818,2.35832,224400000.0
2007-03-19 20:16:00,2.35832,2.35853,2.35812,2.35841,193100000.0
2007-03-19 20:17:00,2.35836,2.35836,2.35821,2.35821,37500000.0
2007-03-19 20:18:00,2.35821,2.35845,2.35815,2.35815,88800000.0
2007-03-19 20:19:00,2.35815,2.35835,2.35812,2.35825,160600000.0
2007-03-19 20:20:00,2.35819,2.35827,2.35793,2.35812,197399999.0
2007-03-19 20:21:00,2.35814,2.35825,2.35813,2.35823,63000000.0
2007-03-19 20:22:00,2.35818,2.35818,2.3579,2.35793,107500000.0
2007-03-19 20:23:00,2.35798,2.35818,2.35795,2.35817,179300000.0
2007-03-19 20:24:00,2.35815,2.35823,2.35815,2.3582,44000000.0
2007-03-19 20:25:00,2.35812,2.35812,2.35788,2.3579,164799999.0
2007-03-19 20:26:00,2.35792,2.35802,2.35783,2.35793,149800000.0
2007-03-19 20:27:00,2.35788,2.35797,2.35771,2.35797,94200000.0
2007-03-19 20:28:00,2.35788,2.35789,2.35764,2.3577,227100000.0
2007-03-19 20:29:00,2.35786,2.358,2.35775,2.35778,147800000.0
2007-03-19 20:30:00,2.3577,2.35799,2.35751,2.35767,377700000.0
2007-03-19 20:31:00,2.35757,2.35794,2.35748,2.35778,222700001.0
2007-03-19 20:32:00,2.35784,2.35804,2.35755,2.35778,377700000.0
2007-03-19 20:33:00,2.35783,2.35798,2.35782,2.35798,105000000.0
2007-03-19 20:34:00,2.35794,2.35806,2.35787,2.35787,63800000.0
2007-03-19 20:35:00,2.358,2.35802,2.3579,2.358,56300000.0
2007-03-19 20:36:00,2.35804,2.35834,2.35795,2.35834,62000000.0
2007-03-19 20:37:00,2.35826,2.35828,2.35795,2.35795,109500000.0
2007-03-19 20:38:00,2.35795,2.3582,2.35791,2.35805,174100000.0
2007-03-19 20:39:00,2.35806,2.35822,2.35786,2.35822,125900000.0
2007-03-19 20:40:00,2.35839,2.35839,2.3581,2.35815,152200001.0
2007-03-19 20:41:00,2.3582,2.35834,2.35808,2.35825,130400000.0
2007-03-19 20:42:00,2.3582,2.35823,2.35786,2.35789,87300000.0
2007-03-19 20:43:00,2.35789,2.35802,2.35783,2.3579,104600000.0
2007-03-19 20:44:00,2.35792,2.35797,2.35781,2.35782,199100000.0
2007-03-19 20:45:00,2.35779,2.35791,2.35767,2.35767,51300000.0
2007-03-19 20:46:00,2.35758,2.35771,2.3575,2.3575,30400000.0
2007-03-19 20:47:00,2.3576,2.35772,2.35745,2.35751,166900000.0
2007-03-19 20:48:00,2.35755,2.35799,2.35755,2.35782,194600000.0
2007-03-19 20:49:00,2.35777,2.35786,2.35753,2.35762,133600000.0
2007-03-19 20:50:00,2.35757,2.35767,2.35744,2.35744,135900000.0
2007-03-19 20:51:00,2.35744,2.35766,2.35744,2.3576,97300000.0
2007-03-19 20:52:00,2.35757,2.35771,2.35744,2.35746,161400000.0
2007-03-19 20:53:00,2.35749,2.35772,2.35741,2.35762,209000000.0
2007-03-19 20:54:00,2.35763,2.35763,2.3575,2.35756,134800000.0
2007-03-19 20:55:00,2.35752,2.35763,2.35752,2.35754,25800000.0
2007-03-19 20:56:00,2.35746,2.35755,2.35728,2.3573,251600000.0
2007-03-19 20:57:00,2.35726,2.35736,2.35709,2.35719,287800000.0
2007-03-19 20:58:00,2.35722,2.3576,2.35709,2.35726,225800000.0
2007-03-19 20:59:00,2.35723,2.35747,2.35723,2.35729,243100000.0
2007-03-19 21:00:00,2.3572,2.3572,2.35661,2.3567,216899999.0
2007-03-19 21:01:00,2.35667,2.3567,2.35598,2.35605,337300000.0
2007-03-19 21:02:00,2.35613,2.35645,2.35601,2.35635,78900000.0
2007-03-19 21:03:00,2.35645,2.35659,2.35621,2.35621,125500000.0
2007-03-19 21:04:00,2.35622,2.35653,2.35622,2.35641,51300000.0
2007-03-19 21:05:00,2.35646,2.35662,2.3564,2.35652,61100000.0
2007-03-19 21:06:00,2.35657,2.35672,2.35655,2.35668,62900000.0
2007-03-19 21:07:00,2.35674,2.35676,2.35663,2.35664,48099999.0
2007-03-19 21:08:00,2.35661,2.35661,2.35648,2.35658,22200000.0
2007-03-19 21:09:00,2.3566,2.35665,2.35651,2.35651,55000000.0
2007-03-19 21:10:00,2.3565,2.3565,2.35619,2.35625,107000000.0
2007-03-19 21:11:00,2.35633,2.35655,2.3563,2.35655,157200001.0
2007-03-19 21:12:00,2.35658,2.35674,2.35658,2.35669,31300000.0
2007-03-19 21:13:00,2.35665,2.35675,2.35654,2.35654,117600000.0
2007-03-19 21:14:00,2.35675,2.35687,2.35657,2.35678,140800000.0
2007-03-19 21:15:00,2.35664,2.35685,2.35659,2.35663,144200000.0
2007-03-19 21:16:00,2.35668,2.35686,2.35654,2.35659,91700000.0
2007-03-19 21:17:00,2.35649,2.35649,2.35599,2.3562,155700000.0
2007-03-19 21:18:00,2.35589,2.35612,2.35588,2.35592,141000000.0
2007-03-19 21:19:00,2.35584,2.35605,2.35584,2.35605,110800001.0
2007-03-19 21:20:00,2.3557,2.3563,2.35551,2.35565,223000000.0
2007-03-19 21:21:00,2.35607,2.35635,2.35598,2.3562,261800000.0
2007-03-19 21:22:00,2.35626,2.35634,2.35598,2.35608,143400000.0
2007-03-19 21:23:00,2.35624,2.35626,2.356,2.356,92800000.0
2007-03-19 21:24:00,2.3561,2.3561,2.35601,2.35607,77300000.0
2007-03-19 21:25:00,2.356,2.35613,2.356,2.35607,46800000.0
2007-03-19 21:26:00,2.35607,2.35607,2.35593,2.35599,22000000.0
2007-03-19 21:27:00,2.35563,2.35599,2.35532,2.35597,51400000.0
2007-03-19 21:28:00,2.35608,2.35615,2.356,2.35603,105900000.0
2007-03-19 21:29:00,2.35609,2.35624,2.35609,2.3562,42300000.0
2007-03-19 21:30:00,2.35622,2.35622,2.3559,2.35597,32200000.0
2007-03-19 21:31:00,2.35577,2.35592,2.35574,2.35574,22400000.0
2007-03-19 21:32:00,2.35588,2.35601,2.3558,2.35591,189900000.0
2007-03-19 21:33:00,2.35577,2.35613,2.35577,2.35588,65300000.0
2007-03-19 21:34:00,2.35606,2.35623,2.3559,2.35598,138900000.0
2007-03-19 21:35:00,2.35614,2.35629,2.35614,2.35615,28400000.0
2007-03-19 21:36:00,2.35628,2.35628,2.3561,2.35623,22500000.0
2007-03-19 21:37:00,2.35625,2.3563,2.35622,2.35625,73700000.0
2007-03-19 21:38:00,2.35626,2.35626,2.35605,2.35623,53200000.0
2007-03-19 21:39:00,2.35623,2.3564,2.35622,2.35628,25900000.0
2007-03-19 21:40:00,2.35625,2.35636,2.35609,2.35636,38100000.0
2007-03-19 21:41:00,2.35634,2.35653,2.35633,2.35647,64600000.0
2007-03-19 21:42:00,2.35645,2.35659,2.35634,2.3565,121900001.0
2007-03-19 21:43:00,2.35643,2.35652,2.35628,2.35641,103900000.0
2007-03-19 21:44:00,2.35663,2.357,2.35663,2.357,107500000.0
2007-03-19 21:45:00,2.35707,2.35729,2.35698,2.35709,118500000.0
2007-03-19 21:46:00,2.35717,2.35728,2.35707,2.3572,74400000.0
2007-03-19 21:47:00,2.35719,2.35731,2.35691,2.35697,100000000.0
2007-03-19 21:48:00,2.35694,2.3573,2.35694,2.35725,51200000.0
2007-03-19 21:49:00,2.35737,2.3575,2.35725,2.35726,127700000.0
2007-03-19 21:50:00,2.35733,2.35733,2.35704,2.35722,38400000.0
2007-03-19 21:51:00,2.35722,2.35722,2.3568,2.3568,31200000.0
2007-03-19 21:52:00,2.3568,2.35705,2.35678,2.35681,121400000.0
2007-03-19 21:53:00,2.35683,2.35698,2.35672,2.35676,62600000.0
2007-03-19 21:54:00,2.35677,2.35689,2.35677,2.35689,24700000.0
2007-03-19 21:55:00,2.35701,2.35715,2.35698,2.35706,70700000.0
2007-03-19 21:56:00,2.357,2.357,2.35673,2.3569,63200000.0
2007-03-19 21:57:00,2.35697,2.35711,2.35697,2.35697,21000000.0
2007-03-19 21:58:00,2.35706,2.35716,2.357,2.35701,55600000.0
2007-03-19 21:59:00,2.3571,2.35719,2.35693,2.35715,180300000.0
2007-03-19 22:00:00,2.35708,2.35722,2.35699,2.3572,78400001.0
2007-03-19 22:01:00,2.35726,2.35726,2.35715,2.35715,17600000.0
2007-03-19 22:02:00,2.35705,2.35728,2.35697,2.35697,100300000.0
2007-03-19 22:03:00,2.35702,2.35704,2.35688,2.35704,31000000.0
2007-03-19 22:04:00,2.35657,2.35698,2.35657,2.35666,75800000.0
2007-03-19 22:05:00,2.35704,2.35717,2.357,2.3571,99000000.0
2007-03-19 22:06:00,2.3572,2.35738,2.3572,2.3573,35300000.0
2007-03-19 22:07:00,2.35732,2.35732,2.35725,2.35725,20800000.0
2007-03-19 22:08:00,2.35725,2.35725,2.35705,2.35705,20800000.0
2007-03-19 22:09:00,2.35706,2.35721,2.35704,2.35709,46800000.0
2007-03-19 22:10:00,2.35713,2.35713,2.35692,2.35707,28700000.0
2007-03-19 22:11:00,2.35712,2.35723,2.357,2.35723,18200000.0
2007-03-19 22:12:00,2.35732,2.35745,2.35727,2.35736,71600000.0
2007-03-19 22:13:00,2.35747,2.35767,2.35747,2.35762,37700000.0
2007-03-19 22:14:00,2.35756,2.35756,2.35737,2.35739,30600000.0
2007-03-19 22:15:00,2.35745,2.35771,2.35745,2.35756,132100000.0
2007-03-19 22:16:00,2.35749,2.35753,2.35732,2.35732,134799998.0
2007-03-19 22:17:00,2.35744,2.35744,2.35739,2.35739,9400000.0
2007-03-19 22:18:00,2.35751,2.35761,2.35751,2.35761,15200000.0
2007-03-19 22:19:00,2.35758,2.35765,2.35745,2.3575,52300000.0
2007-03-19 22:20:00,2.35753,2.35762,2.35746,2.35746,30800000.0
2007-03-19 22:21:00,2.35756,2.35773,2.35756,2.35773,54400000.0
2007-03-19 22:22:00,2.35775,2.35794,2.35767,2.35769,105600000.0
2007-03-19 22:23:00,2.35759,2.35769,2.35753,2.35753,49300000.0
2007-03-19 22:24:00,2.35744,2.35748,2.35737,2.35737,20400000.0
2007-03-19 22:25:00,2.35746,2.35749,2.35734,2.35738,70800000.0
2007-03-19 22:26:00,2.35744,2.35761,2.35744,2.35761,14400000.0
2007-03-19 22:27:00,2.35762,2.35768,2.35754,2.35755,57799999.0
2007-03-19 22:28:00,2.35764,2.35782,2.35763,2.35767,53100000.0
2007-03-19 22:29:00,2.35751,2.35751,2.3571,2.3571,148500001.0
2007-03-19 22:30:00,2.35703,2.35734,2.35702,2.35708,93300001.0
2007-03-19 22:31:00,2.35705,2.35705,2.35693,2.35695,14400000.0
2007-03-19 22:32:00,2.35706,2.35713,2.35702,2.3571,47700000.0
2007-03-19 22:33:00,2.35712,2.35719,2.35708,2.35714,34400000.0
2007-03-19 22:34:00,2.35716,2.35728,2.35713,2.35722,78000000.0
2007-03-19 22:35:00,2.35719,2.35736,2.35719,2.35726,25600000.0
2007-03-19 22:36:00,2.35744,2.35762,2.35744,2.35762,22600000.0
2007-03-19 22:37:00,2.35762,2.35762,2.35754,2.3576,35200000.0
2007-03-19 22:38:00,2.35765,2.3577,2.35752,2.35759,35300000.0
2007-03-19 22:39:00,2.35751,2.35766,2.35751,2.35766,25100000.0
2007-03-19 22:40:00,2.35764,2.35776,2.35739,2.35762,27000000.0
2007-03-19 22:41:00,2.35752,2.35752,2.357,2.357,58800000.0
2007-03-19 22:42:00,2.35691,2.35713,2.35691,2.35694,46800000.0
2007-03-19 22:43:00,2.35687,2.35693,2.35669,2.35669,154800000.0
2007-03-19 22:44:00,2.35666,2.3569,2.35663,2.3569,57000000.0
2007-03-19 22:45:00,2.35693,2.35698,2.35664,2.35698,60700000.0
2007-03-19 22:46:00,2.35709,2.35726,2.357,2.35716,151199998.0
2007-03-19 22:47:00,2.35732,2.35733,2.35722,2.35725,31400000.0
2007-03-19 22:48:00,2.35717,2.35732,2.35706,2.35722,103900000.0
2007-03-19 22:49:00,2.35726,2.35737,2.35705,2.35718,67400000.0
2007-03-19 22:50:00,2.35721,2.35724,2.35721,2.35724,7100000.0
2007-03-19 22:51:00,2.35729,2.35742,2.35699,2.35715,77500000.0
2007-03-19 22:52:00,2.35709,2.35728,2.35692,2.35706,67799999.0
2007-03-19 22:53:00,2.3572,2.3572,2.35678,2.35689,38700000.0
2007-03-19 22:54:00,2.3569,2.3569,2.35684,2.35688,18900000.0
2007-03-19 22:55:00,2.35681,2.35705,2.35681,2.35695,41900000.0
2007-03-19 22:56:00,2.35698,2.35698,2.35673,2.35673,18500000.0
2007-03-19 22:57:00,2.3568,2.357,2.3568,2.35683,23900000.0
2007-03-19 22:58:00,2.35657,2.35672,2.35657,2.35667,34700000.0
2007-03-19 22:59:00,2.35654,2.35659,2.35637,2.35637,32600000.0
2007-03-19 23:00:00,2.35624,2.35644,2.35624,2.35644,18500000.0
2007-03-19 23:01:00,2.35658,2.35673,2.35627,2.35627,26000000.0
2007-03-19 23:02:00,2.35605,2.35616,2.35593,2.35616,18300000.0
2007-03-19 23:03:00,2.35608,2.35608,2.35586,2.35596,22800000.0
2007-03-19 23:04:00,2.35591,2.35601,2.3558,2.35599,29600000.0
2007-03-19 23:05:00,2.35607,2.35627,2.35573,2.3559,39500000.0
2007-03-19 23:06:00,2.35586,2.35586,2.35564,2.3557,20200000.0
2007-03-19 23:07:00,2.35568,2.35582,2.35568,2.35582,6400000.0
2007-03-19 23:08:00,2.35571,2.35574,2.35551,2.35557,30300000.0
2007-03-19 23:09:00,2.35602,2.35614,2.35578,2.35592,31100000.0
2007-03-19 23:10:00,2.35584,2.35599,2.35573,2.35573,25300000.0
2007-03-19 23:11:00,2.35586,2.35586,2.3555,2.3555,30700000.0
2007-03-19 23:12:00,2.35542,2.35549,2.35536,2.3554,35600000.0
2007-03-19 23:13:00,2.35554,2.35574,2.35554,2.35559,31800000.0
2007-03-19 23:14:00,2.3556,2.35581,2.35556,2.35579,38900000.0
2007-03-19 23:15:00,2.35588,2.35588,2.35573,2.35581,16400000.0
2007-03-19 23:16:00,2.35612,2.35618,2.35612,2.35618,4800000.0
2007-03-19 23:17:00,2.35621,2.35621,2.35597,2.35597,30300000.0
2007-03-19 23:18:00,2.35643,2.35643,2.35616,2.35639,39800000.0
2007-03-19 23:19:00,2.35632,2.35661,2.3563,2.35643,33900000.0
2007-03-19 23:20:00,2.35633,2.35638,2.356,2.35631,43100000.0
2007-03-19 23:21:00,2.35629,2.35642,2.35612,2.35642,45800000.0
2007-03-19 23:22:00,2.35658,2.35658,2.35652,2.35652,26900000.0
2007-03-19 23:23:00,2.3565,2.35654,2.35637,2.35645,26200000.0
2007-03-19 23:24:00,2.35639,2.35653,2.35637,2.35641,14600000.0
2007-03-19 23:25:00,2.35645,2.3565,2.35633,2.35645,52000000.0
2007-03-19 23:26:00,2.35652,2.35658,2.35652,2.35658,11800000.0
2007-03-19 23:27:00,2.35653,2.35669,2.35653,2.35663,10000000.0
2007-03-19 23:28:00,2.35655,2.35655,2.35623,2.35626,27600000.0
2007-03-19 23:29:00,2.35628,2.35673,2.35628,2.35673,14000000.0
2007-03-19 23:30:00,2.35671,2.35693,2.35671,2.35692,31100000.0
2007-03-19 23:31:00,2.35677,2.35688,2.35669,2.35688,28600000.0
2007-03-19 23:32:00,2.3571,2.3572,2.3571,2.3572,9600000.0
2007-03-19 23:33:00,2.35717,2.35719,2.35701,2.35701,45100000.0
2007-03-19 23:34:00,2.35703,2.35709,2.35693,2.35696,29000000.0
2007-03-19 23:35:00,2.35671,2.35675,2.35647,2.35654,35600000.0
2007-03-19 23:36:00,2.35657,2.35667,2.35651,2.35651,34100000.0
2007-03-19 23:37:00,2.3564,2.35648,2.35631,2.35641,30500000.0
2007-03-19 23:38:00,2.35651,2.35667,2.35651,2.35667,18100000.0
2007-03-19 23:39:00,2.35654,2.35685,2.35652,2.3567,32500000.0
2007-03-19 23:40:00,2.35672,2.35693,2.35665,2.35672,42000000.0
2007-03-19 23:41:00,2.35675,2.35679,2.35668,2.35668,30700000.0
2007-03-19 23:42:00,2.35674,2.35694,2.35671,2.35694,23400000.0
2007-03-19 23:43:00,2.35701,2.35701,2.35685,2.35685,19000000.0
2007-03-19 23:44:00,2.35695,2.35695,2.35678,2.35678,6400000.0
2007-03-19 23:45:00,2.35659,2.3567,2.35645,2.35657,45000000.0
2007-03-19 23:46:00,2.35672,2.35674,2.35658,2.35674,30100000.0
2007-03-19 23:47:00,2.35669,2.35687,2.35665,2.35687,39900000.0
2007-03-19 23:48:00,2.3569,2.35695,2.35677,2.35685,28600000.0
2007-03-19 23:49:00,2.35675,2.35691,2.3567,2.35675,15900000.0
2007-03-19 23:50:00,2.35675,2.35684,2.35666,2.35666,21400000.0
2007-03-19 23:51:00,2.35674,2.35691,2.35669,2.3567,44700000.0
2007-03-19 23:52:00,2.35667,2.35702,2.35667,2.35696,27100000.0
2007-03-19 23:53:00,2.35687,2.35687,2.35666,2.35666,41300000.0
2007-03-19 23:54:00,2.35686,2.357,2.35675,2.357,36100000.0
2007-03-19 23:55:00,2.35722,2.35748,2.35722,2.35731,35200000.0
2007-03-19 23:56:00,2.35746,2.35756,2.35728,2.35752,28000000.0
2007-03-19 23:57:00,2.35762,2.3577,2.35762,2.3577,22800000.0
2007-03-19 23:58:00,2.35756,2.35763,2.35746,2.35763,31500000.0
2007-03-19 23:59:00,2.35753,2.35758,2.3574,2.35758,25600000.0
2007-03-20 00:00:00,2.35759,2.35787,2.35756,2.35775,40100000.0
2007-03-20 00:01:00,2.35776,2.35802,2.35763,2.35764,36800000.0
2007-03-20 00:02:00,2.3575,2.35756,2.35733,2.3574,25100000.0
2007-03-20 00:03:00,2.35742,2.35766,2.35728,2.35753,41000000.0
2007-03-20 00:04:00,2.3576,2.3576,2.35716,2.35721,28100000.0
2007-03-20 00:05:00,2.35712,2.35728,2.3571,2.3572,30200000.0
2007-03-20 00:06:00,2.35717,2.35723,2.35705,2.35723,26400000.0
2007-03-20 00:07:00,2.35721,2.35721,2.35672,2.35682,32600000.0
2007-03-20 00:08:00,2.35693,2.35701,2.35665,2.35665,27900000.0
2007-03-20 00:09:00,2.35692,2.35693,2.35679,2.35681,29600000.0
2007-03-20 00:10:00,2.35664,2.3569,2.35662,2.3569,16900000.0
2007-03-20 00:11:00,2.35685,2.3569,2.35685,2.3569,7200000.0
2007-03-20 00:12:00,2.35699,2.35709,2.3569,2.35698,36800000.0
2007-03-20 00:13:00,2.35672,2.35697,2.35667,2.35697,19600000.0
2007-03-20 00:14:00,2.35699,2.35699,2.35688,2.35691,31700000.0
2007-03-20 00:15:00,2.35698,2.35698,2.35674,2.3569,31500000.0
2007-03-20 00:16:00,2.35694,2.35708,2.35673,2.35703,37300000.0
2007-03-20 00:17:00,2.35699,2.35724,2.35696,2.35696,33200000.0
2007-03-20 00:18:00,2.35697,2.35703,2.35693,2.35703,25100000.0
2007-03-20 00:19:00,2.35714,2.35714,2.35676,2.35676,20800000.0
2007-03-20 00:20:00,2.35667,2.35667,2.35666,2.35666,11100000.0
2007-03-20 00:21:00,2.35664,2.35681,2.35662,2.35662,34500000.0
2007-03-20 00:22:00,2.35636,2.35636,2.35572,2.35584,45600000.0
2007-03-20 00:23:00,2.35577,2.35618,2.35577,2.35618,38200000.0
2007-03-20 00:24:00,2.35642,2.35642,2.35614,2.35627,27200000.0
2007-03-20 00:25:00,2.35596,2.35614,2.35577,2.35582,40200000.0
2007-03-20 00:26:00,2.35605,2.35618,2.35525,2.35557,63000000.0
2007-03-20 00:27:00,2.35622,2.35627,2.35596,2.35602,41400000.0
2007-03-20 00:28:00,2.35604,2.35604,2.35594,2.35594,5200000.0
2007-03-20 00:29:00,2.35623,2.35632,2.35597,2.35632,26700000.0
2007-03-20 00:30:00,2.35606,2.35612,2.35602,2.35611,33300000.0
2007-03-20 00:31:00,2.35612,2.35612,2.35575,2.35606,37400000.0
2007-03-20 00:32:00,2.35599,2.35631,2.35571,2.35631,33900000.0
2007-03-20 00:33:00,2.35634,2.35634,2.3562,2.35621,23100000.0
2007-03-20 00:34:00,2.35612,2.35626,2.35607,2.35607,31600000.0
2007-03-20 00:35:00,2.35604,2.35615,2.35586,2.35591,26900000.0
2007-03-20 00:36:00,2.35584,2.35588,2.35584,2.35588,13500000.0
2007-03-20 00:37:00,2.35595,2.35595,2.35585,2.35585,33400000.0
2007-03-20 00:38:00,2.35596,2.35596,2.35582,2.35592,49200000.0
2007-03-20 00:39:00,2.35587,2.35643,2.35575,2.35643,39899999.0
2007-03-20 00:40:00,2.35641,2.35678,2.35623,2.35666,73100000.0
2007-03-20 00:41:00,2.35663,2.35675,2.35641,2.35675,19200000.0
2007-03-20 00:42:00,2.35692,2.35699,2.35676,2.35678,27400000.0
2007-03-20 00:43:00,2.35702,2.35707,2.35692,2.35702,26100000.0
2007-03-20 00:44:00,2.35691,2.35715,2.35687,2.35715,26600000.0
2007-03-20 00:45:00,2.35695,2.35695,2.35662,2.35673,23700000.0
2007-03-20 00:46:00,2.3563,2.35654,2.35597,2.35599,31800000.0
2007-03-20 00:47:00,2.35599,2.35635,2.35599,2.3563,20400000.0
2007-03-20 00:48:00,2.3564,2.35647,2.35637,2.35641,25600000.0
2007-03-20 00:49:00,2.3564,2.35662,2.35629,2.35638,30500000.0
2007-03-20 00:50:00,2.35632,2.35638,2.35617,2.35617,37800000.0
2007-03-20 00:51:00,2.35608,2.35608,2.35563,2.35582,27000000.0
2007-03-20 00:52:00,2.35562,2.35598,2.35562,2.35598,12600000.0
2007-03-20 00:53:00,2.35607,2.35627,2.35605,2.35613,37800000.0
2007-03-20 00:54:00,2.35625,2.35645,2.35625,2.35645,18800000.0
2007-03-20 00:55:00,2.3563,2.35632,2.35608,2.35614,25800000.0
2007-03-20 00:56:00,2.35611,2.3563,2.35607,2.35624,32600000.0
2007-03-20 00:57:00,2.35629,2.35643,2.35623,2.35643,24900000.0
2007-03-20 00:58:00,2.35627,2.35643,2.3562,2.35628,30200000.0
2007-03-20 00:59:00,2.35629,2.35629,2.35617,2.35617,15800000.0
2007-03-20 01:00:00,2.35593,2.35593,2.35555,2.35579,40900000.0
2007-03-20 01:01:00,2.35592,2.35602,2.35563,2.35596,23400000.0
2007-03-20 01:02:00,2.35582,2.35599,2.35576,2.3558,23500000.0
2007-03-20 01:03:00,2.35597,2.35597,2.35562,2.35562,50800000.0
2007-03-20 01:04:00,2.35584,2.35614,2.35584,2.35595,31900000.0
2007-03-20 01:05:00,2.3562,2.3562,2.35599,2.35603,24000000.0
2007-03-20 01:06:00,2.35598,2.3561,2.3559,2.3561,29100000.0
2007-03-20 01:07:00,2.35601,2.35618,2.35593,2.35618,25400000.0
2007-03-20 01:08:00,2.35583,2.35603,2.35583,2.35603,22400000.0
2007-03-20 01:09:00,2.35612,2.35638,2.35608,2.35608,25900000.0
2007-03-20 01:10:00,2.35615,2.3563,2.35609,2.35626,54200000.0
2007-03-20 01:11:00,2.35628,2.35628,2.35598,2.35598,43700000.0
2007-03-20 01:12:00,2.35589,2.35619,2.35582,2.35582,32000000.0
2007-03-20 01:13:00,2.35609,2.35631,2.35609,2.35631,17300000.0
2007-03-20 01:14:00,2.3564,2.35676,2.35638,2.35676,42100000.0
2007-03-20 01:15:00,2.35683,2.35685,2.3566,2.35667,13500000.0
2007-03-20 01:16:00,2.3566,2.3566,2.35631,2.35631,17800000.0
2007-03-20 01:17:00,2.35631,2.35646,2.35613,2.3562,37900000.0
2007-03-20 01:18:00,2.35622,2.35622,2.35607,2.35612,58100000.0
2007-03-20 01:19:00,2.35606,2.35624,2.35602,2.35605,46900000.0
2007-03-20 01:20:00,2.35601,2.35629,2.35601,2.35629,52100000.0
2007-03-20 01:21:00,2.35634,2.35636,2.35624,2.35628,35700000.0
2007-03-20 01:22:00,2.35609,2.35629,2.35593,2.35618,22600000.0
2007-03-20 01:23:00,2.35615,2.35627,2.35593,2.35593,21100000.0
2007-03-20 01:24:00,2.35581,2.35593,2.35581,2.35584,26800000.0
2007-03-20 01:25:00,2.35549,2.35564,2.35525,2.35556,22200000.0
2007-03-20 01:26:00,2.35593,2.35628,2.35593,2.35628,41700000.0
2007-03-20 01:27:00,2.35641,2.35646,2.35616,2.35626,51800000.0
2007-03-20 01:28:00,2.35612,2.35618,2.35607,2.35618,15900000.0
2007-03-20 01:29:00,2.35596,2.35638,2.35596,2.35624,19900000.0
2007-03-20 01:30:00,2.35626,2.3566,2.35626,2.3566,38600000.0
2007-03-20 01:31:00,2.35655,2.35655,2.35631,2.35641,23500000.0
2007-03-20 01:32:00,2.35638,2.35649,2.35613,2.3563,24100000.0
2007-03-20 01:33:00,2.35632,2.35641,2.35629,2.35641,36000000.0
2007-03-20 01:34:00,2.35634,2.35641,2.35612,2.35624,35400000.0
2007-03-20 01:35:00,2.35631,2.3564,2.3563,2.35631,15300000.0
2007-03-20 01:36:00,2.35641,2.35685,2.35641,2.35685,13200000.0
2007-03-20 01:37:00,2.35673,2.35745,2.35666,2.3572,51500000.0
2007-03-20 01:38:00,2.35737,2.35737,2.35681,2.3572,30400000.0
2007-03-20 01:39:00,2.35734,2.35747,2.35727,2.3573,46100000.0
2007-03-20 01:40:00,2.35747,2.35747,2.3573,2.35745,23900000.0
2007-03-20 01:41:00,2.35764,2.35768,2.35732,2.35735,43200000.0
2007-03-20 01:42:00,2.35739,2.35753,2.35711,2.35753,42100000.0
2007-03-20 01:43:00,2.35744,2.35744,2.35719,2.35719,50400000.0
2007-03-20 01:44:00,2.35715,2.35725,2.35693,2.35697,52100000.0
2007-03-20 01:45:00,2.35695,2.35709,2.35683,2.35709,74900000.0
2007-03-20 01:46:00,2.35706,2.35732,2.35702,2.3573,45400000.0
2007-03-20 01:47:00,2.35746,2.35755,2.35735,2.35743,59200000.0
2007-03-20 01:48:00,2.35757,2.35764,2.3575,2.35752,33200000.0
2007-03-20 01:49:00,2.35739,2.3574,2.35718,2.35727,31900000.0
2007-03-20 01:50:00,2.35718,2.35762,2.35718,2.35762,41000000.0
2007-03-20 01:51:00,2.35778,2.35778,2.35722,2.35722,25900000.0
2007-03-20 01:52:00,2.35709,2.35746,2.35709,2.35732,42600000.0
2007-03-20 01:53:00,2.3573,2.35769,2.3573,2.35767,37800000.0
2007-03-20 01:54:00,2.35738,2.35738,2.35714,2.35714,26600000.0
2007-03-20 01:55:00,2.35723,2.35761,2.35723,2.35733,42500000.0
2007-03-20 01:56:00,2.3572,2.35737,2.35704,2.35704,28900000.0
2007-03-20 01:57:00,2.35711,2.3573,2.35703,2.3572,40500000.0
2007-03-20 01:58:00,2.35724,2.35729,2.35678,2.35679,25800000.0
2007-03-20 01:59:00,2.35693,2.35716,2.35679,2.35691,39800000.0
2007-03-20 02:00:00,2.35701,2.35725,2.35701,2.35725,24000000.0
2007-03-20 02:01:00,2.35708,2.3574,2.35708,2.35725,42700000.0
2007-03-20 02:02:00,2.35716,2.35719,2.3571,2.35719,44999999.0
2007-03-20 02:03:00,2.35719,2.35732,2.3571,2.3571,28500000.0
2007-03-20 02:04:00,2.35707,2.35719,2.35699,2.35703,28700000.0
2007-03-20 02:05:00,2.35695,2.35699,2.35672,2.35681,33700000.0
2007-03-20 02:06:00,2.35637,2.35692,2.35635,2.35692,17400000.0
2007-03-20 02:07:00,2.35689,2.35692,2.35676,2.35688,38900000.0
2007-03-20 02:08:00,2.35679,2.35679,2.35672,2.35672,4800000.0
2007-03-20 02:09:00,2.35678,2.35678,2.35664,2.35673,23000000.0
2007-03-20 02:10:00,2.3569,2.35698,2.35678,2.35692,18000000.0
2007-03-20 02:11:00,2.35692,2.357,2.35684,2.357,41500000.0
2007-03-20 02:12:00,2.35697,2.35697,2.35669,2.3569,28000000.0
2007-03-20 02:13:00,2.35681,2.35697,2.35669,2.35676,53000000.0
2007-03-20 02:14:00,2.35686,2.35686,2.35684,2.35684,7400000.0
2007-03-20 02:15:00,2.35703,2.35703,2.35682,2.35688,28600000.0
2007-03-20 02:16:00,2.35689,2.35698,2.35688,2.35688,12100000.0
2007-03-20 02:17:00,2.35694,2.35706,2.35691,2.35691,30900000.0
2007-03-20 02:18:00,2.35686,2.35712,2.35686,2.357,33800000.0
2007-03-20 02:19:00,2.35673,2.35681,2.35657,2.35657,23800000.0
2007-03-20 02:20:00,2.35696,2.35701,2.35686,2.35701,25400000.0
2007-03-20 02:21:00,2.35695,2.35695,2.35684,2.35684,13500000.0
2007-03-20 02:22:00,2.35698,2.35717,2.35692,2.35717,26800000.0
2007-03-20 02:23:00,2.35723,2.35747,2.35699,2.35699,28700000.0
2007-03-20 02:24:00,2.35705,2.3571,2.35705,2.3571,18700000.0
2007-03-20 02:25:00,2.3573,2.3573,2.35698,2.35698,38700000.0
2007-03-20 02:26:00,2.35702,2.35702,2.35672,2.35686,31700000.0
2007-03-20 02:27:00,2.35674,2.35688,2.35674,2.35676,21900000.0
2007-03-20 02:28:00,2.35687,2.35693,2.35676,2.35683,27600000.0
2007-03-20 02:29:00,2.3569,2.35707,2.35682,2.35682,40600000.0
2007-03-20 02:30:00,2.35686,2.35689,2.3566,2.3566,22800000.0
2007-03-20 02:31:00,2.35652,2.35666,2.35627,2.3566,30100000.0
2007-03-20 02:32:00,2.35654,2.35678,2.35654,2.35667,47100000.0
2007-03-20 02:33:00,2.35676,2.3572,2.35676,2.35712,33800000.0
2007-03-20 02:34:00,2.35711,2.35711,2.35687,2.35687,52300000.0
2007-03-20 02:35:00,2.35673,2.35695,2.35665,2.35677,32000000.0
2007-03-20 02:36:00,2.35706,2.35708,2.35691,2.35696,22400000.0
2007-03-20 02:37:00,2.357,2.357,2.35688,2.35692,44300000.0
2007-03-20 02:38:00,2.35694,2.35735,2.35694,2.35719,45700000.0
2007-03-20 02:39:00,2.35718,2.3578,2.35718,2.3578,69000001.0
2007-03-20 02:40:00,2.35752,2.35775,2.35737,2.35775,22400000.0
2007-03-20 02:41:00,2.3577,2.35787,2.3577,2.3577,26300000.0
2007-03-20 02:42:00,2.35764,2.35785,2.35763,2.3577,19200000.0
2007-03-20 02:43:00,2.35783,2.35797,2.35783,2.35791,12100000.0
2007-03-20 02:44:00,2.35801,2.35825,2.35798,2.35825,24400000.0
2007-03-20 02:45:00,2.3583,2.35848,2.35826,2.35826,30900000.0
2007-03-20 02:46:00,2.35852,2.35863,2.35851,2.35851,22200000.0
2007-03-20 02:47:00,2.35884,2.35903,2.35837,2.3587,78199998.0
2007-03-20 02:48:00,2.35854,2.35854,2.35828,2.35838,18600000.0
2007-03-20 02:49:00,2.35842,2.35853,2.3583,2.35836,41500000.0
2007-03-20 02:50:00,2.35843,2.35858,2.3583,2.35842,33900000.0
2007-03-20 02:51:00,2.35845,2.35869,2.35845,2.35853,35200000.0
2007-03-20 02:52:00,2.35831,2.35831,2.35782,2.35801,27400000.0
2007-03-20 02:53:00,2.3583,2.35836,2.35819,2.3582,36300000.0
2007-03-20 02:54:00,2.35815,2.35833,2.35796,2.35815,38100000.0
2007-03-20 02:55:00,2.35831,2.35842,2.35802,2.35802,19300000.0
2007-03-20 02:56:00,2.35798,2.35801,2.35769,2.35786,29400000.0
2007-03-20 02:57:00,2.3579,2.35887,2.3579,2.35871,31900000.0
2007-03-20 02:58:00,2.35877,2.35892,2.35877,2.3588,21100000.0
2007-03-20 02:59:00,2.35903,2.35939,2.35903,2.35939,33900000.0
2007-03-20 03:00:00,2.35939,2.36001,2.35939,2.35993,36900000.0
2007-03-20 03:01:00,2.35995,2.36011,2.35989,2.3599,14800000.0
2007-03-20 03:02:00,2.35986,2.36009,2.35968,2.35994,41200000.0
2007-03-20 03:03:00,2.36014,2.36034,2.35997,2.36019,18300000.0
2007-03-20 03:04:00,2.36035,2.3607,2.36032,2.3607,37000000.0
2007-03-20 03:05:00,2.36065,2.36093,2.36037,2.36045,19000000.0
2007-03-20 03:06:00,2.36039,2.36075,2.36017,2.36017,30200000.0
2007-03-20 03:07:00,2.36002,2.36002,2.35982,2.35997,53900000.0
2007-03-20 03:08:00,2.35999,2.36014,2.35992,2.36006,26200000.0
2007-03-20 03:09:00,2.35976,2.3598,2.35953,2.35972,32300000.0
2007-03-20 03:10:00,2.3598,2.3598,2.35951,2.35951,25600000.0
2007-03-20 03:11:00,2.35939,2.35941,2.3592,2.35941,23600000.0
2007-03-20 03:12:00,2.35941,2.3601,2.35913,2.36009,22100000.0
2007-03-20 03:13:00,2.35999,2.36005,2.35946,2.35946,14600000.0
2007-03-20 03:14:00,2.35954,2.35995,2.35935,2.35995,33400000.0
2007-03-20 03:15:00,2.35996,2.36012,2.35996,2.35998,22700000.0
2007-03-20 03:16:00,2.36044,2.36044,2.36021,2.36028,33500000.0
2007-03-20 03:17:00,2.36031,2.36054,2.36031,2.36054,38500000.0
2007-03-20 03:18:00,2.36048,2.36048,2.36032,2.36033,19800000.0
2007-03-20 03:19:00,2.36054,2.36071,2.36037,2.3605,50500000.0
2007-03-20 03:20:00,2.36031,2.36031,2.36001,2.36011,21800000.0
2007-03-20 03:21:00,2.36006,2.3601,2.35991,2.35991,36200000.0
2007-03-20 03:22:00,2.35984,2.36014,2.35964,2.35988,51200000.0
2007-03-20 03:23:00,2.35986,2.36049,2.35986,2.36049,32000000.0
2007-03-20 03:24:00,2.36061,2.36069,2.36032,2.36046,36600000.0
2007-03-20 03:25:00,2.36032,2.36032,2.36002,2.36007,28200000.0
2007-03-20 03:26:00,2.36012,2.36026,2.36012,2.36022,51100000.0
2007-03-20 03:27:00,2.36028,2.36034,2.36028,2.3603,23000000.0
2007-03-20 03:28:00,2.36046,2.36065,2.36041,2.3605,54800000.0
2007-03-20 03:29:00,2.36041,2.36049,2.3603,2.36047,39400000.0
2007-03-20 03:30:00,2.36057,2.36057,2.36048,2.36055,12000000.0
2007-03-20 03:31:00,2.36055,2.36061,2.36034,2.36055,41900000.0
2007-03-20 03:32:00,2.36052,2.36062,2.36028,2.36028,29900000.0
2007-03-20 03:33:00,2.36034,2.36052,2.36034,2.36038,38900000.0
2007-03-20 03:34:00,2.36041,2.36059,2.36041,2.36051,35500000.0
2007-03-20 03:35:00,2.36065,2.36072,2.36052,2.36058,20500000.0
2007-03-20 03:36:00,2.36049,2.36058,2.36026,2.36027,27600000.0
2007-03-20 03:37:00,2.3603,2.36037,2.36012,2.36037,28700000.0
2007-03-20 03:38:00,2.36042,2.36066,2.36022,2.36046,16800000.0
2007-03-20 03:39:00,2.36029,2.36029,2.35995,2.35995,19400000.0
2007-03-20 03:40:00,2.35988,2.36008,2.35959,2.35959,36300000.0
2007-03-20 03:41:00,2.35944,2.35975,2.35944,2.35975,9600000.0
2007-03-20 03:42:00,2.35975,2.35975,2.35938,2.3597,36600000.0
2007-03-20 03:43:00,2.35986,2.35992,2.35981,2.35981,15400000.0
2007-03-20 03:44:00,2.35958,2.35987,2.35958,2.35987,68100000.0
2007-03-20 03:45:00,2.35984,2.35986,2.35974,2.35982,16400000.0
2007-03-20 03:46:00,2.35989,2.36002,2.35983,2.3599,44200000.0
2007-03-20 03:47:00,2.35994,2.35998,2.35986,2.35998,23000000.0
2007-03-20 03:48:00,2.36006,2.36006,2.3598,2.35992,31300000.0
2007-03-20 03:49:00,2.35999,2.35999,2.35949,2.35951,21700000.0
2007-03-20 03:50:00,2.3597,2.35991,2.3597,2.35978,25600000.0
2007-03-20 03:51:00,2.3599,2.3599,2.35965,2.35965,36600000.0
2007-03-20 03:52:00,2.35946,2.35955,2.35933,2.35955,46600000.0
2007-03-20 03:53:00,2.35943,2.35961,2.35914,2.35927,52000000.0
2007-03-20 03:54:00,2.35938,2.35957,2.35932,2.3594,20300000.0
2007-03-20 03:55:00,2.35938,2.35974,2.35938,2.35952,47200000.0
2007-03-20 03:56:00,2.35957,2.35957,2.35939,2.35957,40600000.0
2007-03-20 03:57:00,2.35943,2.35943,2.3592,2.3592,12000000.0
2007-03-20 03:58:00,2.35921,2.35933,2.35918,2.35933,33800000.0
2007-03-20 03:59:00,2.35919,2.35919,2.35895,2.35902,24300000.0
2007-03-20 04:00:00,2.35882,2.35885,2.35871,2.35885,48900000.0
2007-03-20 04:01:00,2.35881,2.35909,2.35872,2.35878,46400000.0
2007-03-20 04:02:00,2.35872,2.35872,2.35814,2.35828,38000000.0
2007-03-20 04:03:00,2.35812,2.35845,2.35812,2.35845,34900000.0
2007-03-20 04:04:00,2.35857,2.35864,2.35846,2.35849,23800000.0
2007-03-20 04:05:00,2.35828,2.35837,2.35814,2.35832,31200000.0
2007-03-20 04:06:00,2.35836,2.35842,2.35818,2.3584,37500000.0
2007-03-20 04:07:00,2.35835,2.35881,2.35834,2.35881,29100000.0
2007-03-20 04:08:00,2.35878,2.35906,2.35869,2.35893,48400000.0
2007-03-20 04:09:00,2.35904,2.35926,2.35887,2.35887,25600000.0
2007-03-20 04:10:00,2.35898,2.35925,2.35898,2.35909,39600000.0
2007-03-20 04:11:00,2.35915,2.35927,2.35907,2.35918,43900000.0
2007-03-20 04:12:00,2.35901,2.35922,2.35896,2.3591,35900000.0
2007-03-20 04:13:00,2.35885,2.35895,2.35885,2.35895,8200000.0
2007-03-20 04:14:00,2.35895,2.35922,2.35895,2.35919,33700000.0
2007-03-20 04:15:00,2.359,2.35921,2.35888,2.35904,37700000.0
2007-03-20 04:16:00,2.3591,2.3591,2.35872,2.35898,27100000.0
2007-03-20 04:17:00,2.3592,2.35926,2.35889,2.35889,40000000.0
2007-03-20 04:18:00,2.35909,2.35922,2.35909,2.35922,8500000.0
2007-03-20 04:19:00,2.35932,2.35952,2.35921,2.3594,30600000.0
2007-03-20 04:20:00,2.35933,2.35941,2.3593,2.35938,43400000.0
2007-03-20 04:21:00,2.35943,2.35943,2.35885,2.35885,29300000.0
2007-03-20 04:22:00,2.35868,2.35875,2.35833,2.35833,30000000.0
2007-03-20 04:23:00,2.35831,2.35868,2.35831,2.35839,27000000.0
2007-03-20 04:24:00,2.35835,2.35845,2.35826,2.35829,43800000.0
2007-03-20 04:25:00,2.35851,2.35855,2.35831,2.35836,27200000.0
2007-03-20 04:26:00,2.35845,2.35876,2.35845,2.35863,21500000.0
2007-03-20 04:27:00,2.35874,2.35891,2.35874,2.3589,35800000.0
2007-03-20 04:28:00,2.35883,2.35895,2.35883,2.35891,14800000.0
2007-03-20 04:29:00,2.35903,2.35903,2.35867,2.3587,46500000.0
2007-03-20 04:30:00,2.35881,2.35886,2.3585,2.35857,38900000.0
2007-03-20 04:31:00,2.3586,2.35878,2.35842,2.35842,25300000.0
2007-03-20 04:32:00,2.35841,2.3588,2.35841,2.3588,7600000.0
2007-03-20 04:33:00,2.35875,2.35875,2.35848,2.3586,21300000.0
2007-03-20 04:34:00,2.35851,2.35875,2.35839,2.35873,29800000.0
2007-03-20 04:35:00,2.35861,2.35915,2.35856,2.35914,35200000.0
2007-03-20 04:36:00,2.35929,2.35929,2.35881,2.35911,32000000.0
2007-03-20 04:37:00,2.35916,2.35929,2.35907,2.35922,33600000.0
2007-03-20 04:38:00,2.35916,2.35949,2.35916,2.35947,42200000.0
2007-03-20 04:39:00,2.35941,2.35971,2.35938,2.35963,50600000.0
2007-03-20 04:40:00,2.35969,2.36015,2.35969,2.36002,34700000.0
2007-03-20 04:41:00,2.35998,2.3601,2.35998,2.3601,31200000.0
2007-03-20 04:42:00,2.36008,2.36022,2.3599,2.36022,38800000.0
2007-03-20 04:43:00,2.36035,2.36039,2.36004,2.36032,39800000.0
2007-03-20 04:44:00,2.36025,2.36031,2.35998,2.36004,38000000.0
2007-03-20 04:45:00,2.36001,2.36008,2.35969,2.35995,36000000.0
2007-03-20 04:46:00,2.35992,2.36105,2.35992,2.36105,40500000.0
2007-03-20 04:47:00,2.36143,2.36171,2.36123,2.36137,22600000.0
2007-03-20 04:48:00,2.36126,2.36154,2.36116,2.36125,39500000.0
2007-03-20 04:49:00,2.36142,2.36168,2.36126,2.36126,19800000.0
2007-03-20 04:50:00,2.36131,2.36136,2.3609,2.36105,50700000.0
2007-03-20 04:51:00,2.36113,2.36127,2.36106,2.36111,31600000.0
2007-03-20 04:52:00,2.36112,2.36123,2.36095,2.36112,45200000.0
2007-03-20 04:53:00,2.36127,2.36144,2.36118,2.36144,28500000.0
2007-03-20 04:54:00,2.36122,2.36122,2.36063,2.36063,28400000.0
2007-03-20 04:55:00,2.3608,2.36115,2.3608,2.36115,28300000.0
2007-03-20 04:56:00,2.36118,2.3612,2.36118,2.3612,12800000.0
2007-03-20 04:57:00,2.36118,2.36126,2.36102,2.36126,40100000.0
2007-03-20 04:58:00,2.36133,2.3615,2.36127,2.36127,33000000.0
2007-03-20 04:59:00,2.36136,2.36137,2.3612,2.3612,28200000.0
2007-03-20 05:00:00,2.3612,2.36131,2.36119,2.36122,13400000.0
2007-03-20 05:01:00,2.36128,2.36132,2.36104,2.36124,31100000.0
2007-03-20 05:02:00,2.36114,2.36124,2.36095,2.36095,26300000.0
2007-03-20 05:03:00,2.361,2.36116,2.36072,2.36116,35600000.0
2007-03-20 05:04:00,2.36102,2.36103,2.36102,2.36103,7100000.0
2007-03-20 05:05:00,2.3609,2.36109,2.36084,2.36109,19700000.0
2007-03-20 05:06:00,2.36126,2.36131,2.36108,2.36118,28700000.0
2007-03-20 05:07:00,2.36116,2.36137,2.36116,2.36133,39300000.0
2007-03-20 05:08:00,2.36119,2.36135,2.36118,2.36123,16600000.0
2007-03-20 05:09:00,2.36109,2.36129,2.36109,2.3612,38400000.0
2007-03-20 05:10:00,2.36097,2.36098,2.36097,2.36098,5200000.0
2007-03-20 05:11:00,2.36086,2.36103,2.36086,2.36103,23300000.0
2007-03-20 05:12:00,2.3611,2.3611,2.36105,2.36108,8800000.0
2007-03-20 05:13:00,2.36105,2.36123,2.36084,2.36102,45900000.0
2007-03-20 05:14:00,2.36098,2.36098,2.36072,2.36083,35500000.0
2007-03-20 05:15:00,2.36109,2.3614,2.36109,2.3614,29300000.0
2007-03-20 05:16:00,2.36118,2.36119,2.361,2.36111,33000000.0
2007-03-20 05:17:00,2.36096,2.36096,2.36026,2.36045,40600000.0
2007-03-20 05:18:00,2.36045,2.3606,2.36039,2.36059,41800000.0
2007-03-20 05:19:00,2.36073,2.36104,2.36073,2.36104,38500000.0
2007-03-20 05:20:00,2.36076,2.36098,2.36074,2.36091,54600000.0
2007-03-20 05:21:00,2.36084,2.36093,2.36075,2.36075,49500000.0
2007-03-20 05:22:00,2.36088,2.36111,2.36088,2.36094,27800000.0
2007-03-20 05:23:00,2.36094,2.36135,2.36092,2.36124,30200000.0
2007-03-20 05:24:00,2.36126,2.36154,2.3611,2.36131,47000000.0
2007-03-20 05:25:00,2.36136,2.36147,2.36117,2.36117,14800000.0
2007-03-20 05:26:00,2.36125,2.36138,2.36116,2.36117,33600000.0
2007-03-20 05:27:00,2.36091,2.36108,2.36072,2.36108,50700000.0
2007-03-20 05:28:00,2.361,2.361,2.36061,2.36061,26800000.0
2007-03-20 05:29:00,2.36068,2.36102,2.36068,2.36099,24600000.0
2007-03-20 05:30:00,2.36091,2.36104,2.36079,2.36104,24500000.0
2007-03-20 05:31:00,2.36046,2.36073,2.36046,2.36073,24100000.0
2007-03-20 05:32:00,2.36084,2.36108,2.36084,2.36093,16200000.0
2007-03-20 05:33:00,2.36102,2.36102,2.36088,2.36088,22400000.0
2007-03-20 05:34:00,2.36101,2.36101,2.36056,2.36074,33300000.0
2007-03-20 05:35:00,2.36087,2.361,2.36061,2.361,15000000.0
2007-03-20 05:36:00,2.36075,2.36085,2.36073,2.36078,46800000.0
2007-03-20 05:37:00,2.36073,2.36082,2.36073,2.36078,27700000.0
2007-03-20 05:38:00,2.36077,2.36108,2.36077,2.36087,27900000.0
2007-03-20 05:39:00,2.3608,2.36096,2.36076,2.36084,35000000.0
2007-03-20 05:40:00,2.36058,2.36061,2.36047,2.36061,19100000.0
2007-03-20 05:41:00,2.36053,2.36065,2.36041,2.36051,32400000.0
2007-03-20 05:42:00,2.36037,2.36056,2.3603,2.3603,30800000.0
2007-03-20 05:43:00,2.36035,2.36056,2.36035,2.36056,26400000.0
2007-03-20 05:44:00,2.36065,2.36086,2.36057,2.36065,28200000.0
2007-03-20 05:45:00,2.36061,2.36081,2.36051,2.36081,17600000.0
2007-03-20 05:46:00,2.3608,2.3608,2.36059,2.36072,20400000.0
2007-03-20 05:47:00,2.36078,2.36099,2.36074,2.36099,27400000.0
2007-03-20 05:48:00,2.36095,2.36109,2.36084,2.361,26900000.0
2007-03-20 05:49:00,2.36092,2.36106,2.36065,2.36065,45000000.0
2007-03-20 05:50:00,2.3606,2.36075,2.3606,2.36075,4800000.0
2007-03-20 05:51:00,2.36071,2.36071,2.36056,2.36056,13400000.0
2007-03-20 05:52:00,2.36062,2.36063,2.36062,2.36063,11900000.0
2007-03-20 05:53:00,2.36063,2.36085,2.36061,2.36065,50500000.0
2007-03-20 05:54:00,2.36052,2.36063,2.36051,2.36054,26000000.0
2007-03-20 05:55:00,2.3606,2.36067,2.36053,2.36067,16200000.0
2007-03-20 05:56:00,2.36062,2.36062,2.36046,2.36048,30600000.0
2007-03-20 05:57:00,2.36045,2.36069,2.36033,2.36065,17100000.0
2007-03-20 05:58:00,2.36068,2.36101,2.36068,2.3608,19800000.0
2007-03-20 05:59:00,2.36087,2.361,2.36076,2.36098,36700000.0
2007-03-20 06:00:00,2.36066,2.36066,2.36024,2.3603,34300000.0
2007-03-20 06:01:00,2.36063,2.36076,2.36063,2.36065,32200000.0
2007-03-20 06:02:00,2.36055,2.36087,2.3605,2.3605,33500000.0
2007-03-20 06:03:00,2.36055,2.36089,2.36055,2.36089,39400000.0
2007-03-20 06:04:00,2.36095,2.36095,2.36077,2.36088,36400001.0
2007-03-20 06:05:00,2.36069,2.36098,2.36069,2.36098,19500000.0
2007-03-20 06:06:00,2.3611,2.3611,2.36075,2.36089,70000000.0
2007-03-20 06:07:00,2.36083,2.36096,2.36081,2.36081,34500000.0
2007-03-20 06:08:00,2.36085,2.36085,2.36056,2.36063,26100000.0
2007-03-20 06:09:00,2.3607,2.36088,2.36058,2.36058,14300000.0
2007-03-20 06:10:00,2.36061,2.36103,2.36061,2.36085,28400000.0
2007-03-20 06:11:00,2.36083,2.36101,2.36081,2.361,45700000.0
2007-03-20 06:12:00,2.36088,2.36111,2.36088,2.3609,29100000.0
2007-03-20 06:13:00,2.36062,2.36076,2.36059,2.36059,25700000.0
2007-03-20 06:14:00,2.3609,2.3609,2.36069,2.36069,22300000.0
2007-03-20 06:15:00,2.36078,2.36089,2.36064,2.3607,35600000.0
2007-03-20 06:16:00,2.36091,2.36102,2.3607,2.36102,22900000.0
2007-03-20 06:17:00,2.361,2.36126,2.36091,2.36126,18700000.0
2007-03-20 06:18:00,2.36129,2.36129,2.36102,2.36116,40800000.0
2007-03-20 06:19:00,2.36114,2.36114,2.36106,2.36106,27300000.0
2007-03-20 06:20:00,2.36105,2.36115,2.36105,2.36115,7000000.0
2007-03-20 06:21:00,2.36105,2.36113,2.36089,2.36113,22600000.0
2007-03-20 06:22:00,2.36108,2.3612,2.36097,2.3612,39400000.0
2007-03-20 06:23:00,2.36115,2.36115,2.36095,2.36095,56200000.0
2007-03-20 06:24:00,2.36061,2.36061,2.36037,2.36052,21900000.0
2007-03-20 06:25:00,2.36092,2.36112,2.36092,2.36093,35500000.0
2007-03-20 06:26:00,2.361,2.361,2.36047,2.36047,20700000.0
2007-03-20 06:27:00,2.3605,2.36061,2.36049,2.36061,41500000.0
2007-03-20 06:28:00,2.36066,2.36066,2.36054,2.36057,24800000.0
2007-03-20 06:29:00,2.36049,2.36085,2.36049,2.36064,48600000.0
2007-03-20 06:30:00,2.36084,2.36084,2.36034,2.36034,38500000.0
2007-03-20 06:31:00,2.36035,2.36073,2.36035,2.36041,28900000.0
2007-03-20 06:32:00,2.36058,2.3607,2.36042,2.36063,58899999.0
2007-03-20 06:33:00,2.36058,2.36085,2.36058,2.36079,38599999.0
2007-03-20 06:34:00,2.3609,2.36095,2.36083,2.36086,23800000.0
2007-03-20 06:35:00,2.36079,2.36079,2.36061,2.36061,5600000.0
2007-03-20 06:36:00,2.36053,2.36083,2.36053,2.36072,49100000.0
2007-03-20 06:37:00,2.36065,2.36086,2.36052,2.36086,36700000.0
2007-03-20 06:38:00,2.3611,2.36145,2.36094,2.36115,42500000.0
2007-03-20 06:39:00,2.36111,2.36143,2.36107,2.36115,36900000.0
2007-03-20 06:40:00,2.36068,2.36108,2.36052,2.36052,26300000.0
2007-03-20 06:41:00,2.36122,2.3613,2.3611,2.36118,37000000.0
2007-03-20 06:42:00,2.36139,2.36139,2.36095,2.361,18800000.0
2007-03-20 06:43:00,2.36108,2.36125,2.36095,2.36119,35800000.0
2007-03-20 06:44:00,2.361,2.36105,2.36082,2.36088,30800000.0
2007-03-20 06:45:00,2.36089,2.36114,2.36081,2.36114,29400000.0
2007-03-20 06:46:00,2.36105,2.36128,2.36101,2.36118,21600000.0
2007-03-20 06:47:00,2.36104,2.36117,2.36088,2.36097,44000000.0
2007-03-20 06:48:00,2.361,2.36113,2.3608,2.36081,46900000.0
2007-03-20 06:49:00,2.36083,2.36133,2.36083,2.36127,29400000.0
2007-03-20 06:50:00,2.36124,2.36131,2.3611,2.3611,23900000.0
2007-03-20 06:51:00,2.36114,2.36124,2.36105,2.36111,19600000.0
2007-03-20 06:52:00,2.3611,2.36129,2.36108,2.36129,23200000.0
2007-03-20 06:53:00,2.36079,2.36117,2.36079,2.36101,40800000.0
2007-03-20 06:54:00,2.36125,2.36125,2.36065,2.36065,30700000.0
2007-03-20 06:55:00,2.36066,2.3609,2.36066,2.36081,18200000.0
2007-03-20 06:56:00,2.36092,2.36093,2.36074,2.36075,29300000.0
2007-03-20 06:57:00,2.36092,2.36105,2.36087,2.36092,28600000.0
2007-03-20 06:58:00,2.36084,2.36105,2.36077,2.36077,44400000.0
2007-03-20 06:59:00,2.36069,2.36087,2.36051,2.36087,23400000.0
2007-03-20 07:00:00,2.36076,2.36088,2.36066,2.36079,29200000.0
2007-03-20 07:01:00,2.36074,2.36092,2.36074,2.36086,42600001.0
2007-03-20 07:02:00,2.36075,2.36085,2.36075,2.36085,28800000.0
2007-03-20 07:03:00,2.36095,2.36099,2.36077,2.36077,27800000.0
2007-03-20 07:04:00,2.36086,2.361,2.3608,2.36085,45200000.0
2007-03-20 07:05:00,2.36099,2.36103,2.36081,2.36091,28200000.0
2007-03-20 07:06:00,2.36094,2.36102,2.36091,2.36092,20700000.0
2007-03-20 07:07:00,2.36105,2.36143,2.36105,2.36134,36800000.0
2007-03-20 07:08:00,2.36124,2.36131,2.36112,2.36121,26800000.0
2007-03-20 07:09:00,2.36122,2.36135,2.36114,2.36135,16800000.0
2007-03-20 07:10:00,2.36112,2.36127,2.36102,2.36102,24700000.0
2007-03-20 07:11:00,2.36097,2.36111,2.36094,2.36095,21200000.0
2007-03-20 07:12:00,2.36097,2.36145,2.36097,2.36145,28200000.0
2007-03-20 07:13:00,2.36167,2.36227,2.36167,2.36186,31700000.0
2007-03-20 07:14:00,2.36161,2.36174,2.36161,2.36172,20800000.0
2007-03-20 07:15:00,2.36191,2.36199,2.36162,2.36187,43200000.0
2007-03-20 07:16:00,2.36194,2.36202,2.36182,2.36189,34100000.0
2007-03-20 07:17:00,2.36179,2.36212,2.36179,2.36188,32900000.0
2007-03-20 07:18:00,2.36184,2.36199,2.36182,2.36197,33700000.0
2007-03-20 07:19:00,2.36193,2.36193,2.36176,2.36183,34800000.0
2007-03-20 07:20:00,2.36175,2.36191,2.36172,2.36177,40400000.0
2007-03-20 07:21:00,2.3618,2.36191,2.36166,2.36186,63599999.0
2007-03-20 07:22:00,2.36188,2.3621,2.3617,2.36188,37100000.0
2007-03-20 07:23:00,2.36178,2.36201,2.36175,2.36195,38400000.0
2007-03-20 07:24:00,2.36202,2.36202,2.36175,2.36192,49000000.0
2007-03-20 07:25:00,2.36188,2.36205,2.36173,2.36173,28800000.0
2007-03-20 07:26:00,2.36165,2.36166,2.36151,2.36152,25100000.0
2007-03-20 07:27:00,2.36158,2.36185,2.36158,2.36185,25700000.0
2007-03-20 07:28:00,2.36156,2.36194,2.36156,2.36194,32600000.0
2007-03-20 07:29:00,2.362,2.3623,2.36194,2.36221,36100000.0
2007-03-20 07:30:00,2.36218,2.36218,2.36192,2.36199,34500000.0
2007-03-20 07:31:00,2.36185,2.36193,2.36179,2.36184,29800000.0
2007-03-20 07:32:00,2.36185,2.36202,2.36185,2.36197,25400000.0
2007-03-20 07:33:00,2.36189,2.36189,2.36174,2.36185,36800000.0
2007-03-20 07:34:00,2.36173,2.36215,2.36173,2.36196,31900000.0
2007-03-20 07:35:00,2.36205,2.36219,2.36191,2.36204,39500000.0
2007-03-20 07:36:00,2.36197,2.3621,2.36157,2.36164,42100000.0
2007-03-20 07:37:00,2.36163,2.36163,2.36138,2.36138,23800000.0
2007-03-20 07:38:00,2.36147,2.3616,2.36145,2.3616,25000000.0
2007-03-20 07:39:00,2.36147,2.36161,2.36144,2.36161,26700000.0
2007-03-20 07:40:00,2.36144,2.36162,2.36142,2.36156,25500000.0
2007-03-20 07:41:00,2.36154,2.36154,2.36151,2.36151,10400000.0
2007-03-20 07:42:00,2.36143,2.36176,2.36131,2.36176,30900000.0
2007-03-20 07:43:00,2.36157,2.36157,2.36121,2.36121,42400000.0
2007-03-20 07:44:00,2.36131,2.36141,2.3612,2.36138,24400000.0
2007-03-20 07:45:00,2.36147,2.36147,2.36108,2.36126,48000000.0
2007-03-20 07:46:00,2.36094,2.36094,2.36058,2.36076,24800000.0
2007-03-20 07:47:00,2.3608,2.36095,2.36077,2.36089,39800000.0
2007-03-20 07:48:00,2.36088,2.36088,2.36065,2.36078,39000000.0
2007-03-20 07:49:00,2.36096,2.36096,2.36066,2.36074,54900000.0
2007-03-20 07:50:00,2.3608,2.3608,2.36056,2.36064,60400000.0
2007-03-20 07:51:00,2.3607,2.36089,2.36059,2.36059,28400000.0
2007-03-20 07:52:00,2.36074,2.36098,2.3607,2.3607,43100000.0
2007-03-20 07:53:00,2.36064,2.36085,2.3606,2.36075,46600000.0
2007-03-20 07:54:00,2.36066,2.3608,2.36056,2.36056,22300000.0
2007-03-20 07:55:00,2.36049,2.36071,2.36049,2.36056,13600000.0
2007-03-20 07:56:00,2.36057,2.36071,2.36055,2.36055,14800000.0
2007-03-20 07:57:00,2.36049,2.36071,2.36016,2.36071,26400000.0
2007-03-20 07:58:00,2.36053,2.36074,2.36052,2.36067,45000000.0
2007-03-20 07:59:00,2.36027,2.36027,2.35985,2.35985,17000000.0
2007-03-20 08:00:00,2.36015,2.36027,2.35998,2.35998,41500000.0
2007-03-20 08:01:00,2.35994,2.36027,2.35994,2.36016,33300000.0
2007-03-20 08:02:00,2.36006,2.36029,2.36006,2.36029,52000000.0
2007-03-20 08:03:00,2.36024,2.36032,2.3599,2.36013,28900000.0
2007-03-20 08:04:00,2.36,2.36015,2.3599,2.35992,18700000.0
2007-03-20 08:05:00,2.35976,2.35995,2.35976,2.35976,19600000.0
2007-03-20 08:06:00,2.35967,2.35978,2.35962,2.35978,37900000.0
2007-03-20 08:07:00,2.35985,2.36017,2.35973,2.35995,28300000.0
2007-03-20 08:08:00,2.36012,2.36023,2.3599,2.3599,16700000.0
2007-03-20 08:09:00,2.35983,2.35996,2.35983,2.35984,20600000.0
2007-03-20 08:10:00,2.3598,2.36009,2.3598,2.35983,43000000.0
2007-03-20 08:11:00,2.35993,2.36019,2.35993,2.36002,33200000.0
2007-03-20 08:12:00,2.36015,2.36031,2.36015,2.36027,25400000.0
2007-03-20 08:13:00,2.36036,2.36047,2.3602,2.3602,37100000.0
2007-03-20 08:14:00,2.36033,2.36033,2.35998,2.35998,29000000.0
2007-03-20 08:15:00,2.36022,2.36048,2.36022,2.36041,19400000.0
2007-03-20 08:16:00,2.36045,2.3607,2.36045,2.3607,18800000.0
2007-03-20 08:17:00,2.36083,2.36083,2.36077,2.36081,17500000.0
2007-03-20 08:18:00,2.36069,2.36069,2.35994,2.35997,16800000.0
2007-03-20 08:19:00,2.36012,2.36017,2.36003,2.36013,10300000.0
2007-03-20 08:20:00,2.35989,2.36034,2.35989,2.36034,23500000.0
2007-03-20 08:21:00,2.3603,2.3606,2.3603,2.3606,24200000.0
2007-03-20 08:22:00,2.36067,2.36115,2.36067,2.36103,31800000.0
2007-03-20 08:23:00,2.36117,2.36117,2.36092,2.36103,37400000.0
2007-03-20 08:24:00,2.36076,2.36076,2.3604,2.36053,57800000.0
2007-03-20 08:25:00,2.36077,2.36077,2.36049,2.36067,35300000.0
2007-03-20 08:26:00,2.36076,2.36076,2.36054,2.36054,26800000.0
2007-03-20 08:27:00,2.3605,2.3605,2.36037,2.36049,18800000.0
2007-03-20 08:28:00,2.36059,2.36072,2.36024,2.36024,39100000.0
2007-03-20 08:29:00,2.36021,2.36036,2.36021,2.36036,21500000.0
2007-03-20 08:30:00,2.36028,2.36066,2.36028,2.36047,27800000.0
2007-03-20 08:31:00,2.36053,2.36053,2.36015,2.36042,54899999.0
2007-03-20 08:32:00,2.36046,2.36046,2.36028,2.36028,36400000.0
2007-03-20 08:33:00,2.36025,2.36029,2.36004,2.36007,22800000.0
2007-03-20 08:34:00,2.35998,2.36033,2.35993,2.35996,52600000.0
2007-03-20 08:35:00,2.35978,2.35999,2.35967,2.35999,37500001.0
2007-03-20 08:36:00,2.36028,2.36028,2.35973,2.35986,17600000.0
2007-03-20 08:37:00,2.3599,2.3602,2.3599,2.35994,21700000.0
2007-03-20 08:38:00,2.35989,2.35989,2.35941,2.35947,31600000.0
2007-03-20 08:39:00,2.35969,2.35996,2.35969,2.35982,26200000.0
2007-03-20 08:40:00,2.35981,2.35989,2.35972,2.35984,30300000.0
2007-03-20 08:41:00,2.35954,2.35983,2.35947,2.35983,45100000.0
2007-03-20 08:42:00,2.35971,2.35996,2.35967,2.35987,65200000.0
2007-03-20 08:43:00,2.35987,2.36,2.35985,2.35985,19200000.0
2007-03-20 08:44:00,2.35979,2.3599,2.35973,2.35988,15800000.0
2007-03-20 08:45:00,2.35986,2.36012,2.35965,2.36012,41300000.0
2007-03-20 08:46:00,2.36017,2.36021,2.35994,2.35994,23100000.0
2007-03-20 08:47:00,2.35994,2.35994,2.35956,2.35956,31300000.0
2007-03-20 08:48:00,2.35943,2.35973,2.3594,2.35973,28900000.0
2007-03-20 08:49:00,2.35976,2.35976,2.35962,2.35976,43900000.0
2007-03-20 08:50:00,2.35956,2.36016,2.35956,2.36016,26700000.0
2007-03-20 08:51:00,2.36008,2.3601,2.35968,2.35968,30900000.0
2007-03-20 08:52:00,2.35977,2.35997,2.35934,2.35935,28300000.0
2007-03-20 08:53:00,2.35944,2.35969,2.35877,2.35946,56300000.0
2007-03-20 08:54:00,2.35958,2.36,2.35958,2.36,10100000.0
2007-03-20 08:55:00,2.36019,2.3602,2.35981,2.35981,39600000.0
2007-03-20 08:56:00,2.35966,2.35985,2.35929,2.35931,17800000.0
2007-03-20 08:57:00,2.35943,2.36006,2.35943,2.35967,46600000.0
2007-03-20 08:58:00,2.35949,2.35975,2.35949,2.35969,26500000.0
2007-03-20 08:59:00,2.35977,2.35998,2.35954,2.35963,35100000.0
2007-03-20 09:00:00,2.35968,2.35999,2.35966,2.35999,56499998.0
2007-03-20 09:01:00,2.36009,2.36009,2.35975,2.35979,16900000.0
2007-03-20 09:02:00,2.3599,2.36052,2.3599,2.36042,38500000.0
2007-03-20 09:03:00,2.36036,2.36071,2.36034,2.36062,28300000.0
2007-03-20 09:04:00,2.36062,2.36062,2.36032,2.36055,23500000.0
2007-03-20 09:05:00,2.36054,2.36063,2.36054,2.36055,23400000.0
2007-03-20 09:06:00,2.36043,2.36043,2.36015,2.36015,19400000.0
2007-03-20 09:07:00,2.36022,2.36029,2.36017,2.36026,32500000.0
2007-03-20 09:08:00,2.36036,2.36043,2.36027,2.36027,28400000.0
2007-03-20 09:09:00,2.36018,2.36034,2.3601,2.3601,25100000.0
2007-03-20 09:10:00,2.36017,2.36059,2.36017,2.36052,15200000.0
2007-03-20 09:11:00,2.3604,2.3605,2.3602,2.3602,37600000.0
2007-03-20 09:12:00,2.36016,2.36053,2.36012,2.36053,34300000.0
2007-03-20 09:13:00,2.36065,2.36066,2.36051,2.36061,49400000.0
2007-03-20 09:14:00,2.36065,2.3607,2.36055,2.36055,21000000.0
2007-03-20 09:15:00,2.36049,2.36052,2.36031,2.36052,17000000.0
2007-03-20 09:16:00,2.36042,2.36066,2.36042,2.36043,36000000.0
2007-03-20 09:17:00,2.36041,2.36083,2.36041,2.36078,42600000.0
2007-03-20 09:18:00,2.36064,2.3609,2.36053,2.36059,29400000.0
2007-03-20 09:19:00,2.36042,2.36061,2.36034,2.36058,22500000.0
2007-03-20 09:20:00,2.36074,2.36074,2.36055,2.36057,23200000.0
2007-03-20 09:21:00,2.36066,2.36099,2.36045,2.36054,38200000.0
2007-03-20 09:22:00,2.36068,2.36096,2.36054,2.36068,57300000.0
2007-03-20 09:23:00,2.36056,2.36064,2.36038,2.36064,44500000.0
2007-03-20 09:24:00,2.36056,2.36092,2.36056,2.36086,34500000.0
2007-03-20 09:25:00,2.36062,2.36078,2.36062,2.36069,20400000.0
2007-03-20 09:26:00,2.36079,2.36175,2.36079,2.36175,38800000.0
2007-03-20 09:27:00,2.36186,2.36193,2.36174,2.36188,67200000.0
2007-03-20 09:28:00,2.36183,2.3619,2.36172,2.36172,27600000.0
2007-03-20 09:29:00,2.36194,2.36232,2.36194,2.36232,24400000.0
2007-03-20 09:30:00,2.36246,2.3631,2.36246,2.36302,34000000.0
2007-03-20 09:31:00,2.36296,2.36358,2.36296,2.3635,36400000.0
2007-03-20 09:32:00,2.36348,2.36364,2.3634,2.36352,47200000.0
2007-03-20 09:33:00,2.36381,2.36417,2.36378,2.36395,26100000.0
2007-03-20 09:34:00,2.36396,2.36413,2.36391,2.36396,36000000.0
2007-03-20 09:35:00,2.3638,2.36391,2.36335,2.36335,33100000.0
2007-03-20 09:36:00,2.36314,2.36314,2.36275,2.36278,43400000.0
2007-03-20 09:37:00,2.36278,2.3631,2.36268,2.36303,53300000.0
2007-03-20 09:38:00,2.36331,2.36344,2.36305,2.36326,43100001.0
2007-03-20 09:39:00,2.36339,2.36388,2.36333,2.36385,58400000.0
2007-03-20 09:40:00,2.36388,2.3639,2.36349,2.36349,12600000.0
2007-03-20 09:41:00,2.36339,2.36357,2.36339,2.36357,37000000.0
2007-03-20 09:42:00,2.3634,2.36355,2.3633,2.36355,31400000.0
2007-03-20 09:43:00,2.36357,2.36396,2.36347,2.36396,27800000.0
2007-03-20 09:44:00,2.36408,2.36418,2.36388,2.36394,41600000.0
2007-03-20 09:45:00,2.36374,2.36378,2.36335,2.36335,37300000.0
2007-03-20 09:46:00,2.3633,2.36344,2.36329,2.3634,35100000.0
2007-03-20 09:47:00,2.3632,2.3632,2.36298,2.36298,22200000.0
2007-03-20 09:48:00,2.3629,2.36315,2.36283,2.36283,37700000.0
2007-03-20 09:49:00,2.36284,2.36284,2.3626,2.36263,37100000.0
2007-03-20 09:50:00,2.36293,2.36297,2.36293,2.36297,11100000.0
2007-03-20 09:51:00,2.36339,2.36339,2.36318,2.36318,26100000.0
2007-03-20 09:52:00,2.36331,2.36331,2.36305,2.36317,42700000.0
2007-03-20 09:53:00,2.36304,2.36304,2.36284,2.36285,16800000.0
2007-03-20 09:54:00,2.36277,2.36291,2.36259,2.36259,20000000.0
2007-03-20 09:55:00,2.36259,2.36269,2.36244,2.36244,37400000.0
2007-03-20 09:56:00,2.36252,2.36266,2.36239,2.36242,19800000.0
2007-03-20 09:57:00,2.36242,2.36258,2.36238,2.36245,56100000.0
2007-03-20 09:58:00,2.36255,2.36255,2.36237,2.36245,36400000.0
2007-03-20 09:59:00,2.36248,2.36248,2.36203,2.36209,28500000.0
2007-03-20 10:00:00,2.36208,2.3622,2.3618,2.3618,24600000.0
2007-03-20 10:01:00,2.3618,2.3618,2.3615,2.36168,26900000.0
2007-03-20 10:02:00,2.36176,2.36176,2.36154,2.36176,47900000.0
2007-03-20 10:03:00,2.3618,2.36205,2.3618,2.36186,13800000.0
2007-03-20 10:04:00,2.36201,2.36204,2.36179,2.36186,44600000.0
2007-03-20 10:05:00,2.36179,2.36187,2.3616,2.36184,40000000.0
2007-03-20 10:06:00,2.36191,2.36196,2.36175,2.36175,33600000.0
2007-03-20 10:07:00,2.36191,2.36209,2.36176,2.36191,53500000.0
2007-03-20 10:08:00,2.36218,2.36259,2.36206,2.36256,44400001.0
2007-03-20 10:09:00,2.36266,2.36292,2.36266,2.36289,35500000.0
2007-03-20 10:10:00,2.36303,2.36318,2.36296,2.36318,22200000.0
2007-03-20 10:11:00,2.3631,2.36329,2.36302,2.36316,28200000.0
2007-03-20 10:12:00,2.36319,2.36348,2.36319,2.36337,55600000.0
2007-03-20 10:13:00,2.36375,2.36433,2.36369,2.36433,27800000.0
2007-03-20 10:14:00,2.36433,2.36445,2.3642,2.36433,46100000.0
2007-03-20 10:15:00,2.36457,2.36464,2.36408,2.36408,25200000.0
2007-03-20 10:16:00,2.36402,2.36441,2.36401,2.36441,34100000.0
2007-03-20 10:17:00,2.36437,2.36444,2.36419,2.36444,35400000.0
2007-03-20 10:18:00,2.36438,2.36473,2.36438,2.36473,22800000.0
2007-03-20 10:19:00,2.36475,2.36603,2.36475,2.3658,49800000.0
2007-03-20 10:20:00,2.36587,2.36621,2.36587,2.36611,31100000.0
2007-03-20 10:21:00,2.36557,2.36557,2.3655,2.3655,4000000.0
2007-03-20 10:22:00,2.36517,2.3653,2.3649,2.36492,43800000.0
2007-03-20 10:23:00,2.36473,2.36549,2.36472,2.36549,45500000.0
2007-03-20 10:24:00,2.36542,2.36583,2.36542,2.36583,20500000.0
2007-03-20 10:25:00,2.36568,2.36595,2.36558,2.36559,42000000.0
2007-03-20 10:26:00,2.36559,2.36565,2.36548,2.36565,27100000.0
2007-03-20 10:27:00,2.36562,2.36571,2.36544,2.36553,37900000.0
2007-03-20 10:28:00,2.36539,2.36551,2.36534,2.36542,36300000.0
2007-03-20 10:29:00,2.36535,2.36561,2.36531,2.36561,33100000.0
2007-03-20 10:30:00,2.36535,2.36541,2.36525,2.36528,24900000.0
2007-03-20 10:31:00,2.3651,2.36528,2.3651,2.36528,21600000.0
2007-03-20 10:32:00,2.36516,2.36519,2.3647,2.36476,39400000.0
2007-03-20 10:33:00,2.36462,2.36471,2.36449,2.36459,55500000.0
2007-03-20 10:34:00,2.36482,2.36482,2.36446,2.36459,39800000.0
2007-03-20 10:35:00,2.36472,2.36472,2.36445,2.36445,19800000.0
2007-03-20 10:36:00,2.36442,2.36442,2.36422,2.36422,32800000.0
2007-03-20 10:37:00,2.36441,2.36445,2.36417,2.3643,38400000.0
2007-03-20 10:38:00,2.36427,2.36427,2.36341,2.36358,16900000.0
2007-03-20 10:39:00,2.36354,2.36377,2.36354,2.36367,34900000.0
2007-03-20 10:40:00,2.36366,2.36366,2.36342,2.36343,37700000.0
2007-03-20 10:41:00,2.36342,2.36353,2.36309,2.36317,45900000.0
2007-03-20 10:42:00,2.36299,2.36309,2.36283,2.36287,51100000.0
2007-03-20 10:43:00,2.36287,2.36317,2.36281,2.36298,34700000.0
2007-03-20 10:44:00,2.3629,2.36306,2.36247,2.36247,64300000.0
2007-03-20 10:45:00,2.36243,2.36262,2.36242,2.36262,33800000.0
2007-03-20 10:46:00,2.36284,2.36284,2.36263,2.36266,36100000.0
2007-03-20 10:47:00,2.36287,2.36287,2.36273,2.36277,34100000.0
2007-03-20 10:48:00,2.36269,2.36292,2.36259,2.36275,38900000.0
2007-03-20 10:49:00,2.3625,2.36269,2.3625,2.36263,41900000.0
2007-03-20 10:50:00,2.36254,2.36262,2.36249,2.36258,17100000.0
2007-03-20 10:51:00,2.36255,2.36275,2.36248,2.3626,16000000.0
2007-03-20 10:52:00,2.36275,2.36317,2.36275,2.36313,31800000.0
2007-03-20 10:53:00,2.36313,2.36341,2.36309,2.36327,34100000.0
2007-03-20 10:54:00,2.36323,2.36329,2.3631,2.3631,35300000.0
2007-03-20 10:55:00,2.3631,2.36328,2.36301,2.36305,41200000.0
2007-03-20 10:56:00,2.36286,2.36294,2.36283,2.36284,29600000.0
2007-03-20 10:57:00,2.36267,2.363,2.36256,2.36287,43400000.0
2007-03-20 10:58:00,2.36283,2.36283,2.36254,2.36254,14400000.0
2007-03-20 10:59:00,2.3627,2.36296,2.36261,2.36273,66399998.0
2007-03-20 11:00:00,2.36258,2.36281,2.36244,2.36263,42100000.0
2007-03-20 11:01:00,2.36243,2.3626,2.36233,2.36245,35100000.0
2007-03-20 11:02:00,2.36243,2.36269,2.36226,2.36269,36300000.0
2007-03-20 11:03:00,2.36251,2.36251,2.36239,2.36239,20000000.0
2007-03-20 11:04:00,2.36236,2.36255,2.36235,2.36235,38500001.0
2007-03-20 11:05:00,2.36224,2.36245,2.36212,2.36216,46800000.0
2007-03-20 11:06:00,2.36252,2.36255,2.36215,2.36232,36200000.0
2007-03-20 11:07:00,2.3622,2.3624,2.36198,2.36198,31000000.0
2007-03-20 11:08:00,2.36188,2.36204,2.3617,2.3617,30200000.0
2007-03-20 11:09:00,2.36166,2.36184,2.3616,2.36173,27200000.0
2007-03-20 11:10:00,2.36166,2.36195,2.3615,2.3615,43900000.0
2007-03-20 11:11:00,2.36152,2.36158,2.36147,2.36157,26500000.0
2007-03-20 11:12:00,2.36162,2.36176,2.36153,2.36159,30900000.0
2007-03-20 11:13:00,2.36157,2.36161,2.36147,2.36147,35300000.0
2007-03-20 11:14:00,2.36151,2.36156,2.36128,2.36131,32900000.0
2007-03-20 11:15:00,2.36114,2.36125,2.36096,2.36125,30100000.0
2007-03-20 11:16:00,2.36095,2.36095,2.3599,2.35992,34700000.0
2007-03-20 11:17:00,2.35969,2.36004,2.35948,2.35997,61700000.0
2007-03-20 11:18:00,2.36025,2.36038,2.36022,2.36022,24200000.0
2007-03-20 11:19:00,2.35996,2.36001,2.35974,2.35985,26000000.0
2007-03-20 11:20:00,2.35986,2.35986,2.35945,2.35956,38400000.0
2007-03-20 11:21:00,2.35934,2.35956,2.35934,2.35956,16600000.0
2007-03-20 11:22:00,2.35915,2.3594,2.35889,2.35894,28500000.0
2007-03-20 11:23:00,2.35874,2.35874,2.35795,2.35843,52800000.0
2007-03-20 11:24:00,2.3587,2.3587,2.35852,2.35857,28900000.0
2007-03-20 11:25:00,2.35844,2.35864,2.35825,2.3585,24000000.0
2007-03-20 11:26:00,2.35864,2.35899,2.35864,2.3587,53300000.0
2007-03-20 11:27:00,2.35863,2.35891,2.35852,2.35888,29200000.0
2007-03-20 11:28:00,2.3589,2.35896,2.35873,2.35886,44200000.0
2007-03-20 11:29:00,2.35881,2.35886,2.35842,2.35872,52800000.0
2007-03-20 11:30:00,2.36065,2.36446,2.36065,2.36446,23900000.0
2007-03-20 11:31:00,2.36558,2.36615,2.36558,2.36585,58600000.0
2007-03-20 11:32:00,2.36569,2.36658,2.36555,2.36658,28800000.0
2007-03-20 11:33:00,2.36689,2.36705,2.36639,2.36695,33200000.0
2007-03-20 11:34:00,2.36714,2.36761,2.36714,2.36761,35000000.0
2007-03-20 11:35:00,2.36752,2.36779,2.36729,2.36738,35800000.0
2007-03-20 11:36:00,2.36733,2.3675,2.36713,2.36726,38300000.0
2007-03-20 11:37:00,2.36708,2.3671,2.36681,2.36684,31400000.0
2007-03-20 11:38:00,2.36651,2.36668,2.36622,2.3664,33600000.0
2007-03-20 11:39:00,2.36638,2.36643,2.36584,2.36608,91099998.0
2007-03-20 11:40:00,2.36627,2.36721,2.36627,2.36721,34800000.0
2007-03-20 11:41:00,2.3671,2.36765,2.3671,2.36765,29600000.0
2007-03-20 11:42:00,2.36767,2.36818,2.36767,2.36797,34800000.0
2007-03-20 11:43:00,2.36795,2.36825,2.36795,2.36824,14000000.0
2007-03-20 11:44:00,2.36833,2.36861,2.36813,2.36823,41000000.0
2007-03-20 11:45:00,2.36852,2.36852,2.36815,2.36832,41300000.0
2007-03-20 11:46:00,2.36836,2.36847,2.36813,2.36818,35400000.0
2007-03-20 11:47:00,2.36828,2.36858,2.36822,2.36858,25200000.0
2007-03-20 11:48:00,2.36867,2.36901,2.36851,2.36883,36000000.0
2007-03-20 11:49:00,2.36914,2.36936,2.36905,2.36934,20400000.0
2007-03-20 11:50:00,2.36952,2.37016,2.36952,2.37016,27400000.0
2007-03-20 11:51:00,2.37032,2.37077,2.37014,2.37077,38000000.0
2007-03-20 11:52:00,2.37119,2.37166,2.37119,2.37149,25600000.0
2007-03-20 11:53:00,2.37132,2.37157,2.3709,2.37108,24800000.0
2007-03-20 11:54:00,2.37113,2.37113,2.37058,2.37078,54100000.0
2007-03-20 11:55:00,2.37106,2.37208,2.37106,2.37189,42800000.0
2007-03-20 11:56:00,2.37192,2.37192,2.37127,2.37127,48800000.0
2007-03-20 11:57:00,2.37119,2.37119,2.37076,2.37088,41700000.0
2007-03-20 11:58:00,2.37108,2.37108,2.37079,2.3708,30300000.0
2007-03-20 11:59:00,2.37093,2.37128,2.37093,2.3712,22200000.0
2007-03-20 12:00:00,2.37122,2.3719,2.37122,2.37175,25000000.0
2007-03-20 12:01:00,2.37192,2.37349,2.37192,2.37349,47900000.0
2007-03-20 12:02:00,2.37337,2.37495,2.37331,2.37481,32600000.0
2007-03-20 12:03:00,2.37454,2.37527,2.37454,2.37511,24300000.0
2007-03-20 12:04:00,2.37471,2.37484,2.37452,2.37474,34100000.0
2007-03-20 12:05:00,2.37486,2.37498,2.37471,2.37492,31400000.0
2007-03-20 12:06:00,2.37526,2.37596,2.37526,2.37564,27200000.0
2007-03-20 12:07:00,2.37563,2.37587,2.37558,2.37567,50900000.0
2007-03-20 12:08:00,2.37568,2.37591,2.37565,2.37565,32600000.0
2007-03-20 12:09:00,2.3756,2.37564,2.37547,2.37551,35100000.0
2007-03-20 12:10:00,2.37565,2.37586,2.37545,2.37545,25900000.0
2007-03-20 12:11:00,2.37548,2.37564,2.37524,2.37549,43800000.0
2007-03-20 12:12:00,2.3756,2.3758,2.37545,2.37557,29500000.0
2007-03-20 12:13:00,2.37562,2.37571,2.37533,2.37533,33400000.0
2007-03-20 12:14:00,2.37478,2.37478,2.37459,2.37466,47400000.0
2007-03-20 12:15:00,2.37472,2.37472,2.37415,2.37415,56100000.0
2007-03-20 12:16:00,2.37417,2.37446,2.37417,2.37436,61600000.0
2007-03-20 12:17:00,2.37447,2.37462,2.3743,2.37452,51000000.0
2007-03-20 12:18:00,2.37471,2.37474,2.37436,2.37444,45500000.0
2007-03-20 12:19:00,2.37437,2.37455,2.37437,2.37442,30200000.0
2007-03-20 12:20:00,2.37434,2.37435,2.37412,2.3742,30000000.0
2007-03-20 12:21:00,2.37413,2.37436,2.37403,2.37403,37300000.0
2007-03-20 12:22:00,2.37429,2.3746,2.37426,2.37443,29600000.0
2007-03-20 12:23:00,2.37471,2.37478,2.37443,2.37465,53900000.0
2007-03-20 12:24:00,2.37497,2.37534,2.37497,2.37522,24800000.0
2007-03-20 12:25:00,2.37539,2.37539,2.37518,2.37527,45100000.0
2007-03-20 12:26:00,2.37538,2.37558,2.37523,2.37552,39100000.0
2007-03-20 12:27:00,2.3757,2.37593,2.3754,2.3754,33000000.0
2007-03-20 12:28:00,2.37514,2.37541,2.37504,2.37541,43500000.0
2007-03-20 12:29:00,2.37548,2.37642,2.37548,2.37642,44800000.0
2007-03-20 12:30:00,2.37648,2.37648,2.37602,2.37614,50500000.0
2007-03-20 12:31:00,2.37597,2.37617,2.37576,2.37576,28100000.0
2007-03-20 12:32:00,2.37558,2.37585,2.37558,2.37585,20400000.0
2007-03-20 12:33:00,2.3756,2.3756,2.37501,2.37518,35300000.0
2007-03-20 12:34:00,2.3752,2.3752,2.3749,2.3749,22400000.0
2007-03-20 12:35:00,2.37476,2.37509,2.37475,2.37485,49300000.0
2007-03-20 12:36:00,2.37495,2.37497,2.37468,2.37468,15400000.0
2007-03-20 12:37:00,2.37489,2.37501,2.37483,2.37493,34200000.0
2007-03-20 12:38:00,2.37493,2.37544,2.37491,2.37544,32200000.0
2007-03-20 12:39:00,2.37554,2.37577,2.37552,2.37577,10800000.0
2007-03-20 12:40:00,2.37588,2.37608,2.37574,2.37593,51000000.0
2007-03-20 12:41:00,2.37592,2.37617,2.37576,2.37609,56000000.0
2007-03-20 12:42:00,2.37595,2.37622,2.37595,2.37617,73700000.0
2007-03-20 12:43:00,2.37633,2.37667,2.37633,2.37651,10900000.0
2007-03-20 12:44:00,2.3766,2.37676,2.3765,2.37668,32800000.0
2007-03-20 12:45:00,2.37658,2.37658,2.37594,2.37607,34000000.0
2007-03-20 12:46:00,2.37588,2.3762,2.37588,2.37605,36800000.0
2007-03-20 12:47:00,2.37613,2.37636,2.37604,2.37622,44200000.0
2007-03-20 12:48:00,2.37622,2.37622,2.37605,2.37605,50700000.0
2007-03-20 12:49:00,2.37613,2.3762,2.37608,2.37614,34400000.0
2007-03-20 12:50:00,2.37599,2.37599,2.3758,2.37593,39300000.0
2007-03-20 12:51:00,2.37573,2.37576,2.37549,2.37552,17000000.0
2007-03-20 12:52:00,2.37561,2.37573,2.37552,2.37555,33200000.0
2007-03-20 12:53:00,2.37579,2.37595,2.37552,2.37567,15900000.0
2007-03-20 12:54:00,2.37558,2.37563,2.3753,2.37557,33500000.0
2007-03-20 12:55:00,2.37544,2.37555,2.37535,2.37555,32600000.0
2007-03-20 12:56:00,2.37547,2.37571,2.37528,2.37528,20600000.0
2007-03-20 12:57:00,2.37529,2.37529,2.37482,2.37482,14800000.0
2007-03-20 12:58:00,2.37497,2.37502,2.37461,2.37461,18800000.0
2007-03-20 12:59:00,2.37422,2.37466,2.37422,2.37449,36400000.0
2007-03-20 13:00:00,2.37425,2.37425,2.37385,2.37403,43200000.0
2007-03-20 13:01:00,2.37419,2.37444,2.37402,2.37442,50000000.0
2007-03-20 13:02:00,2.37446,2.37452,2.37422,2.37422,30800000.0
2007-03-20 13:03:00,2.37446,2.37472,2.37446,2.37452,18500000.0
2007-03-20 13:04:00,2.37465,2.37481,2.3744,2.37458,20100000.0
2007-03-20 13:05:00,2.37454,2.37454,2.37423,2.3744,25400000.0
2007-03-20 13:06:00,2.37447,2.37461,2.37436,2.37457,26800000.0
2007-03-20 13:07:00,2.37456,2.37478,2.37448,2.37478,54600000.0
2007-03-20 13:08:00,2.37491,2.37517,2.37488,2.37488,25200000.0
2007-03-20 13:09:00,2.37492,2.37514,2.37492,2.37506,17400000.0
2007-03-20 13:10:00,2.3748,2.3748,2.37442,2.3747,33100000.0
2007-03-20 13:11:00,2.37475,2.37476,2.37454,2.37472,32600000.0
2007-03-20 13:12:00,2.37474,2.37486,2.37445,2.37445,24700000.0
2007-03-20 13:13:00,2.37433,2.37433,2.37389,2.37413,33700000.0
2007-03-20 13:14:00,2.374,2.37401,2.37383,2.37401,21600000.0
2007-03-20 13:15:00,2.37396,2.37433,2.37387,2.37433,51800000.0
2007-03-20 13:16:00,2.37421,2.37444,2.37408,2.37408,31400000.0
2007-03-20 13:17:00,2.37404,2.37407,2.37383,2.37383,44800000.0
2007-03-20 13:18:00,2.37385,2.37407,2.37364,2.37364,46600001.0
2007-03-20 13:19:00,2.37371,2.37381,2.3737,2.3738,46400000.0
2007-03-20 13:20:00,2.37367,2.37369,2.37347,2.37364,27700000.0
2007-03-20 13:21:00,2.37363,2.37363,2.37324,2.37354,22200000.0
2007-03-20 13:22:00,2.37354,2.37389,2.3735,2.3737,28000000.0
2007-03-20 13:23:00,2.37357,2.37379,2.37357,2.37379,20600000.0
2007-03-20 13:24:00,2.37393,2.37433,2.37393,2.37428,27700000.0
2007-03-20 13:25:00,2.3745,2.3747,2.37417,2.37468,34400000.0
2007-03-20 13:26:00,2.37466,2.37466,2.37426,2.37429,35900000.0
2007-03-20 13:27:00,2.37414,2.3743,2.37401,2.3743,44500000.0
2007-03-20 13:28:00,2.37413,2.37413,2.37382,2.37382,20700000.0
2007-03-20 13:29:00,2.37377,2.37395,2.37371,2.37372,27000000.0
2007-03-20 13:30:00,2.37368,2.37463,2.37368,2.37457,35400000.0
2007-03-20 13:31:00,2.37464,2.37468,2.37452,2.37452,46199999.0
2007-03-20 13:32:00,2.37444,2.37444,2.37411,2.37413,52500001.0
2007-03-20 13:33:00,2.3742,2.37493,2.3742,2.37493,31200000.0
2007-03-20 13:34:00,2.3751,2.37532,2.37464,2.375,38900000.0
2007-03-20 13:35:00,2.37514,2.37515,2.37472,2.37472,43600000.0
2007-03-20 13:36:00,2.37486,2.37512,2.37475,2.37501,30000000.0
2007-03-20 13:37:00,2.3747,2.37504,2.37463,2.37501,26600000.0
2007-03-20 13:38:00,2.37505,2.37505,2.37451,2.37497,48700000.0
2007-03-20 13:39:00,2.37513,2.37522,2.37483,2.37511,48300000.0
2007-03-20 13:40:00,2.37506,2.37506,2.3749,2.3749,11800000.0
2007-03-20 13:41:00,2.37475,2.37499,2.37473,2.37483,29800000.0
2007-03-20 13:42:00,2.37487,2.37551,2.3748,2.37551,41000000.0
2007-03-20 13:43:00,2.37529,2.37545,2.37475,2.37475,31400000.0
2007-03-20 13:44:00,2.37499,2.3755,2.37499,2.37542,28800000.0
2007-03-20 13:45:00,2.37556,2.37574,2.37556,2.37566,29900000.0
2007-03-20 13:46:00,2.37567,2.37573,2.37546,2.37556,42400000.0
2007-03-20 13:47:00,2.37556,2.37562,2.37539,2.37553,56000000.0
2007-03-20 13:48:00,2.37566,2.37588,2.37563,2.37569,41200000.0
2007-03-20 13:49:00,2.37592,2.37604,2.37592,2.37592,18800000.0
2007-03-20 13:50:00,2.37591,2.37607,2.37591,2.37607,19000000.0
2007-03-20 13:51:00,2.37605,2.37624,2.37577,2.37581,23500000.0
2007-03-20 13:52:00,2.37623,2.37623,2.37585,2.37616,51500000.0
2007-03-20 13:53:00,2.37612,2.37622,2.37586,2.37597,35300000.0
2007-03-20 13:54:00,2.37581,2.37604,2.37572,2.37604,54800000.0
2007-03-20 13:55:00,2.37612,2.37612,2.37584,2.37596,43700000.0
2007-03-20 13:56:00,2.37598,2.37613,2.37598,2.37613,21600000.0
2007-03-20 13:57:00,2.37623,2.37623,2.37572,2.37586,60999998.0
2007-03-20 13:58:00,2.37574,2.37599,2.37574,2.37599,28400000.0
2007-03-20 13:59:00,2.37557,2.37557,2.37499,2.37499,27000000.0
2007-03-20 14:00:00,2.37483,2.37489,2.37462,2.3747,19900000.0
2007-03-20 14:01:00,2.37455,2.3748,2.37445,2.3748,32100000.0
2007-03-20 14:02:00,2.37452,2.37452,2.37393,2.37393,22500000.0
2007-03-20 14:03:00,2.37437,2.37446,2.37426,2.3744,39600000.0
2007-03-20 14:04:00,2.37437,2.37453,2.37437,2.3745,25600000.0
2007-03-20 14:05:00,2.37439,2.37458,2.37439,2.37456,26000000.0
2007-03-20 14:06:00,2.37462,2.37483,2.3746,2.37467,33400000.0
2007-03-20 14:07:00,2.37457,2.37462,2.37437,2.37437,40700000.0
2007-03-20 14:08:00,2.37449,2.3747,2.37447,2.37455,48300000.0
2007-03-20 14:09:00,2.3745,2.3745,2.37415,2.37437,37900000.0
2007-03-20 14:10:00,2.37429,2.37455,2.37417,2.37435,43200000.0
2007-03-20 14:11:00,2.37429,2.37451,2.37411,2.37411,60299998.0
2007-03-20 14:12:00,2.37436,2.37484,2.37415,2.3748,32700000.0
2007-03-20 14:13:00,2.37504,2.37549,2.37491,2.37549,37700000.0
2007-03-20 14:14:00,2.37553,2.37636,2.37553,2.37636,30400000.0
2007-03-20 14:15:00,2.37604,2.37659,2.37604,2.37659,38300000.0
2007-03-20 14:16:00,2.37671,2.37701,2.37655,2.37655,29000000.0
2007-03-20 14:17:00,2.37657,2.37669,2.37643,2.37644,37200000.0
2007-03-20 14:18:00,2.37648,2.37648,2.3762,2.37635,13300000.0
2007-03-20 14:19:00,2.37633,2.37667,2.37633,2.3766,63900001.0
2007-03-20 14:20:00,2.37684,2.37704,2.37668,2.37704,36900000.0
2007-03-20 14:21:00,2.37701,2.37703,2.3768,2.3768,29300000.0
2007-03-20 14:22:00,2.37687,2.37706,2.37653,2.37656,28200000.0
2007-03-20 14:23:00,2.37636,2.37645,2.37621,2.37621,30500000.0
2007-03-20 14:24:00,2.37621,2.3765,2.37621,2.37644,41100000.0
2007-03-20 14:25:00,2.37633,2.3767,2.3763,2.3767,34200000.0
2007-03-20 14:26:00,2.37669,2.37671,2.37646,2.37658,53800000.0
2007-03-20 14:27:00,2.37654,2.3768,2.37647,2.3768,33400000.0
2007-03-20 14:28:00,2.37646,2.37646,2.37622,2.3763,20600000.0
2007-03-20 14:29:00,2.37609,2.37637,2.37578,2.37585,37100000.0
2007-03-20 14:30:00,2.37581,2.37651,2.37567,2.37651,35700000.0
2007-03-20 14:31:00,2.37702,2.3773,2.37667,2.3773,48800000.0
2007-03-20 14:32:00,2.37732,2.37776,2.37732,2.37771,28000000.0
2007-03-20 14:33:00,2.37749,2.37794,2.37732,2.37794,20300000.0
2007-03-20 14:34:00,2.37822,2.37883,2.37822,2.3788,28400000.0
2007-03-20 14:35:00,2.37877,2.37879,2.37803,2.37803,32200000.0
2007-03-20 14:36:00,2.3775,2.3778,2.37733,2.37777,27500000.0
2007-03-20 14:37:00,2.37762,2.37763,2.3772,2.3772,18800000.0
2007-03-20 14:38:00,2.37711,2.37711,2.37671,2.37678,22200000.0
2007-03-20 14:39:00,2.37661,2.37688,2.37661,2.37688,30900000.0
2007-03-20 14:40:00,2.37703,2.3774,2.37703,2.37728,55800000.0
2007-03-20 14:41:00,2.37711,2.37737,2.37678,2.37678,48300000.0
2007-03-20 14:42:00,2.37657,2.37674,2.37644,2.37664,56700001.0
2007-03-20 14:43:00,2.37657,2.37657,2.37637,2.37642,27600000.0
2007-03-20 14:44:00,2.3763,2.37658,2.37618,2.37638,30100000.0
2007-03-20 14:45:00,2.37625,2.37625,2.37562,2.37562,53200000.0
2007-03-20 14:46:00,2.37554,2.37588,2.37554,2.37583,33000000.0
2007-03-20 14:47:00,2.37604,2.37616,2.3753,2.3753,45600000.0
2007-03-20 14:48:00,2.37517,2.37543,2.3749,2.37522,39400000.0
2007-03-20 14:49:00,2.37547,2.37556,2.37517,2.37552,29400000.0
2007-03-20 14:50:00,2.3756,2.37689,2.3756,2.37689,49600000.0
2007-03-20 14:51:00,2.37673,2.3771,2.3765,2.37693,34900000.0
2007-03-20 14:52:00,2.37712,2.37715,2.3764,2.3764,36400000.0
2007-03-20 14:53:00,2.37638,2.3769,2.37635,2.3769,35100000.0
2007-03-20 14:54:00,2.37679,2.37691,2.37657,2.37675,38700000.0
2007-03-20 14:55:00,2.37654,2.37658,2.37619,2.37658,53400000.0
2007-03-20 14:56:00,2.37658,2.37658,2.37582,2.37582,24400000.0
2007-03-20 14:57:00,2.37575,2.37575,2.37554,2.37569,31100000.0
2007-03-20 14:58:00,2.37569,2.37574,2.37524,2.37524,36000000.0
2007-03-20 14:59:00,2.37508,2.37522,2.37503,2.37503,22700000.0
2007-03-20 15:00:00,2.37508,2.37508,2.3747,2.37474,43900000.0
2007-03-20 15:01:00,2.37474,2.37497,2.37474,2.37483,32500000.0
2007-03-20 15:02:00,2.37458,2.37458,2.37425,2.3744,23300000.0
2007-03-20 15:03:00,2.3739,2.3739,2.37341,2.37373,51900000.0
2007-03-20 15:04:00,2.37365,2.37429,2.37365,2.37413,80500000.0
2007-03-20 15:05:00,2.3741,2.37418,2.37364,2.3737,25800000.0
2007-03-20 15:06:00,2.37384,2.37406,2.37367,2.37372,64299999.0
2007-03-20 15:07:00,2.37354,2.37363,2.37316,2.37332,16300000.0
2007-03-20 15:08:00,2.37307,2.37327,2.37286,2.3731,30200000.0
2007-03-20 15:09:00,2.37335,2.37415,2.37335,2.37403,22400000.0
2007-03-20 15:10:00,2.37404,2.37407,2.37376,2.37388,28800000.0
2007-03-20 15:11:00,2.37382,2.37406,2.37382,2.37403,28600000.0
2007-03-20 15:12:00,2.37403,2.37415,2.37383,2.37388,27400000.0
2007-03-20 15:13:00,2.37418,2.3742,2.37398,2.37407,33300000.0
2007-03-20 15:14:00,2.3741,2.3741,2.37391,2.37392,44900000.0
2007-03-20 15:15:00,2.37391,2.37399,2.37373,2.37399,31100000.0
2007-03-20 15:16:00,2.3737,2.37389,2.3734,2.37363,22900000.0
2007-03-20 15:17:00,2.37352,2.37352,2.37322,2.37337,38100000.0
2007-03-20 15:18:00,2.37327,2.37335,2.37322,2.37331,42100000.0
2007-03-20 15:19:00,2.37322,2.37334,2.37286,2.37313,43000000.0
2007-03-20 15:20:00,2.37325,2.37351,2.37308,2.37351,32300000.0
2007-03-20 15:21:00,2.37349,2.37355,2.37324,2.37355,28200000.0
2007-03-20 15:22:00,2.37353,2.37383,2.37332,2.37355,24000000.0
2007-03-20 15:23:00,2.37317,2.37317,2.37251,2.37251,51000000.0
2007-03-20 15:24:00,2.37234,2.37238,2.37223,2.37225,31600000.0
2007-03-20 15:25:00,2.37165,2.37165,2.37071,2.37077,12800000.0
2007-03-20 15:26:00,2.37068,2.37104,2.37068,2.371,36200000.0
2007-03-20 15:27:00,2.37108,2.37133,2.37108,2.37125,17000000.0
2007-03-20 15:28:00,2.3713,2.37162,2.3713,2.37146,67700001.0
2007-03-20 15:29:00,2.37156,2.37203,2.37156,2.37192,26000000.0
2007-03-20 15:30:00,2.37183,2.37203,2.37171,2.37196,50100000.0
2007-03-20 15:31:00,2.37189,2.37218,2.37184,2.37191,29400000.0
2007-03-20 15:32:00,2.37174,2.37174,2.37128,2.37133,56699999.0
2007-03-20 15:33:00,2.37108,2.37108,2.3709,2.37092,12800000.0
2007-03-20 15:34:00,2.37109,2.37115,2.37058,2.37058,17600000.0
2007-03-20 15:35:00,2.37032,2.37058,2.37023,2.37023,26300000.0
2007-03-20 15:36:00,2.37012,2.37046,2.37012,2.37031,60099999.0
2007-03-20 15:37:00,2.37056,2.37056,2.37038,2.37038,33800000.0
2007-03-20 15:38:00,2.37086,2.37111,2.37059,2.37059,68400000.0
2007-03-20 15:39:00,2.37074,2.37108,2.37061,2.37095,32400000.0
2007-03-20 15:40:00,2.37115,2.37148,2.37096,2.37135,45200000.0
2007-03-20 15:41:00,2.37145,2.37157,2.37133,2.37148,18000000.0
2007-03-20 15:42:00,2.3715,2.37161,2.3714,2.37154,30900000.0
2007-03-20 15:43:00,2.37149,2.37149,2.3711,2.37128,34400000.0
2007-03-20 15:44:00,2.3711,2.37119,2.37091,2.37091,54300000.0
2007-03-20 15:45:00,2.37103,2.37176,2.37103,2.37173,38000000.0
2007-03-20 15:46:00,2.37194,2.37224,2.37189,2.37204,31100000.0
2007-03-20 15:47:00,2.37199,2.37233,2.37199,2.37222,57300000.0
2007-03-20 15:48:00,2.37235,2.37247,2.37229,2.37236,53100000.0
2007-03-20 15:49:00,2.37255,2.37318,2.37255,2.37287,47000000.0
2007-03-20 15:50:00,2.37311,2.37327,2.37303,2.37312,20800000.0
2007-03-20 15:51:00,2.37335,2.37417,2.37335,2.37385,39500000.0
2007-03-20 15:52:00,2.37391,2.37403,2.37378,2.37393,24800000.0
2007-03-20 15:53:00,2.37372,2.37383,2.37363,2.37368,31100000.0
2007-03-20 15:54:00,2.37376,2.37384,2.3736,2.3736,44800000.0
2007-03-20 15:55:00,2.3738,2.3738,2.37332,2.37332,43100000.0
2007-03-20 15:56:00,2.37322,2.37342,2.37322,2.37338,19600000.0
2007-03-20 15:57:00,2.3733,2.37364,2.3733,2.37335,63200000.0
2007-03-20 15:58:00,2.37337,2.37338,2.37279,2.37279,17100000.0
2007-03-20 15:59:00,2.37282,2.37285,2.37259,2.37271,36000000.0
2007-03-20 16:00:00,2.37278,2.37281,2.37245,2.37248,58600001.0
2007-03-20 16:01:00,2.37217,2.37217,2.37176,2.3719,19900000.0
2007-03-20 16:02:00,2.37212,2.37212,2.37157,2.37168,34800000.0
2007-03-20 16:03:00,2.37161,2.37223,2.3716,2.37223,29000000.0
2007-03-20 16:04:00,2.37221,2.37255,2.37221,2.37255,38600000.0
2007-03-20 16:05:00,2.37265,2.37317,2.37263,2.37309,58500000.0
2007-03-20 16:06:00,2.37306,2.37315,2.37297,2.37297,28300000.0
2007-03-20 16:07:00,2.37295,2.37314,2.37295,2.37295,23400000.0
2007-03-20 16:08:00,2.37278,2.37308,2.37278,2.37295,21400000.0
2007-03-20 16:09:00,2.37271,2.37299,2.37271,2.37299,20100000.0
2007-03-20 16:10:00,2.37326,2.37336,2.37322,2.37336,31300000.0
2007-03-20 16:11:00,2.37343,2.37343,2.37328,2.37333,26100000.0
2007-03-20 16:12:00,2.3732,2.37341,2.3732,2.37332,80299998.0
2007-03-20 16:13:00,2.37341,2.37362,2.37331,2.3734,30700000.0
2007-03-20 16:14:00,2.37357,2.37369,2.37343,2.37347,54400000.0
2007-03-20 16:15:00,2.37331,2.37343,2.3732,2.37337,46300000.0
2007-03-20 16:16:00,2.37346,2.37374,2.37326,2.37374,26800000.0
2007-03-20 16:17:00,2.37383,2.37406,2.37364,2.37382,41100000.0
2007-03-20 16:18:00,2.3737,2.37378,2.37358,2.37368,25000000.0
2007-03-20 16:19:00,2.37368,2.37395,2.37359,2.37372,38000000.0
2007-03-20 16:20:00,2.37367,2.37382,2.37356,2.37364,38100000.0
2007-03-20 16:21:00,2.37372,2.37392,2.37349,2.37349,39700000.0
2007-03-20 16:22:00,2.37356,2.37377,2.37347,2.37347,14900000.0
2007-03-20 16:23:00,2.37329,2.37346,2.37321,2.37336,22400000.0
2007-03-20 16:24:00,2.37344,2.37371,2.37335,2.3734,34800000.0
2007-03-20 16:25:00,2.37344,2.37344,2.37314,2.37332,26100000.0
2007-03-20 16:26:00,2.3732,2.37332,2.37309,2.37332,26500000.0
2007-03-20 16:27:00,2.37342,2.37349,2.37307,2.37307,21200000.0
2007-03-20 16:28:00,2.37312,2.37327,2.37308,2.37318,24800000.0
2007-03-20 16:29:00,2.37305,2.37326,2.37299,2.37304,29200000.0
2007-03-20 16:30:00,2.37302,2.37334,2.37302,2.37306,30000000.0
2007-03-20 16:31:00,2.373,2.37317,2.37295,2.37304,33200000.0
2007-03-20 16:32:00,2.37309,2.37309,2.37278,2.37278,25600000.0
2007-03-20 16:33:00,2.37283,2.37345,2.37283,2.37345,38200000.0
2007-03-20 16:34:00,2.37334,2.37371,2.3733,2.37371,17500000.0
2007-03-20 16:35:00,2.37374,2.3741,2.37374,2.3741,36200000.0
2007-03-20 16:36:00,2.37394,2.37414,2.37383,2.37414,25900000.0
2007-03-20 16:37:00,2.37441,2.37481,2.37433,2.37465,28800000.0
2007-03-20 16:38:00,2.37438,2.37453,2.37426,2.37426,36600000.0
2007-03-20 16:39:00,2.37402,2.37412,2.37372,2.37372,45800000.0
2007-03-20 16:40:00,2.37382,2.37391,2.37353,2.3736,18300000.0
2007-03-20 16:41:00,2.37353,2.37378,2.37353,2.37355,33000000.0
2007-03-20 16:42:00,2.37347,2.37353,2.37298,2.37308,35500000.0
2007-03-20 16:43:00,2.37308,2.37309,2.37284,2.37309,39500000.0
2007-03-20 16:44:00,2.37287,2.37341,2.37287,2.37314,35100000.0
2007-03-20 16:45:00,2.37315,2.37324,2.37273,2.3732,44600000.0
2007-03-20 16:46:00,2.37338,2.37343,2.37317,2.37317,29400000.0
2007-03-20 16:47:00,2.37298,2.37302,2.37254,2.37256,39000000.0
2007-03-20 16:48:00,2.37232,2.37252,2.3723,2.3725,18900000.0
2007-03-20 16:49:00,2.37256,2.37308,2.37251,2.37308,15700000.0
2007-03-20 16:50:00,2.3732,2.3732,2.37285,2.37305,39400000.0
2007-03-20 16:51:00,2.37316,2.37388,2.37316,2.37376,27000000.0
2007-03-20 16:52:00,2.37356,2.37369,2.37341,2.37369,27700000.0
2007-03-20 16:53:00,2.37371,2.37371,2.37338,2.37338,47200000.0
2007-03-20 16:54:00,2.37353,2.37386,2.37345,2.37386,51600000.0
2007-03-20 16:55:00,2.37375,2.37397,2.37351,2.37351,21700000.0
2007-03-20 16:56:00,2.37358,2.37393,2.37358,2.37385,17800000.0
2007-03-20 16:57:00,2.3739,2.37397,2.37386,2.37387,31800000.0
2007-03-20 16:58:00,2.37382,2.37407,2.37382,2.37388,22700000.0
2007-03-20 16:59:00,2.37393,2.37432,2.37393,2.37432,25500000.0
2007-03-20 17:00:00,2.37432,2.37451,2.37412,2.37412,37400000.0
2007-03-20 17:01:00,2.37417,2.37417,2.37354,2.37354,43700000.0
2007-03-20 17:02:00,2.3733,2.37357,2.3733,2.37348,64299999.0
2007-03-20 17:03:00,2.37343,2.37345,2.37321,2.37338,33000000.0
2007-03-20 17:04:00,2.37332,2.37348,2.37324,2.3733,30800000.0
2007-03-20 17:05:00,2.37332,2.37342,2.37319,2.37328,40100000.0
2007-03-20 17:06:00,2.37314,2.37314,2.37254,2.37274,35000000.0
2007-03-20 17:07:00,2.37268,2.37268,2.37211,2.37221,39000000.0
2007-03-20 17:08:00,2.37218,2.37278,2.37218,2.37267,49100000.0
2007-03-20 17:09:00,2.37273,2.37328,2.37273,2.37328,37500000.0
2007-03-20 17:10:00,2.3734,2.37361,2.37338,2.37357,41600000.0
2007-03-20 17:11:00,2.37346,2.37346,2.37312,2.37312,23900000.0
2007-03-20 17:12:00,2.37317,2.37317,2.37302,2.37306,43900000.0
2007-03-20 17:13:00,2.3731,2.37324,2.37299,2.37318,44800000.0
2007-03-20 17:14:00,2.37317,2.37326,2.37309,2.37318,35400000.0
2007-03-20 17:15:00,2.37328,2.37349,2.37328,2.37349,45300000.0
2007-03-20 17:16:00,2.37344,2.37344,2.37305,2.37305,39500000.0
2007-03-20 17:17:00,2.37308,2.37308,2.37284,2.37305,38200001.0
2007-03-20 17:18:00,2.37326,2.37331,2.37307,2.37323,46100000.0
2007-03-20 17:19:00,2.37323,2.37323,2.37252,2.37252,36400000.0
2007-03-20 17:20:00,2.37267,2.37322,2.37267,2.37322,35300000.0
2007-03-20 17:21:00,2.3732,2.37328,2.37284,2.37284,39100000.0
2007-03-20 17:22:00,2.37289,2.37334,2.37289,2.37316,26700000.0
2007-03-20 17:23:00,2.37329,2.37339,2.37319,2.37325,29600000.0
2007-03-20 17:24:00,2.37303,2.37328,2.37294,2.37328,31200000.0
2007-03-20 17:25:00,2.37324,2.37356,2.37324,2.37334,33500000.0
2007-03-20 17:26:00,2.37322,2.37347,2.37322,2.37325,21200000.0
2007-03-20 17:27:00,2.37328,2.37328,2.37318,2.37321,38800000.0
2007-03-20 17:28:00,2.37334,2.37351,2.37332,2.37351,29600000.0
2007-03-20 17:29:00,2.3736,2.37368,2.37355,2.37355,19200000.0
2007-03-20 17:30:00,2.37358,2.37378,2.37345,2.37345,45800000.0
2007-03-20 17:31:00,2.37351,2.37351,2.3733,2.37333,20200000.0
2007-03-20 17:32:00,2.37347,2.3739,2.37347,2.3739,15200000.0
2007-03-20 17:33:00,2.37379,2.37379,2.37341,2.37369,27300000.0
2007-03-20 17:34:00,2.37373,2.37415,2.37373,2.37384,47000000.0
2007-03-20 17:35:00,2.37398,2.37417,2.37398,2.37417,18000000.0
2007-03-20 17:36:00,2.37419,2.37434,2.37409,2.37434,30100000.0
2007-03-20 17:37:00,2.37428,2.37436,2.37428,2.3743,31900000.0
2007-03-20 17:38:00,2.37427,2.37445,2.37427,2.37442,27600000.0
2007-03-20 17:39:00,2.37424,2.37424,2.37396,2.37402,19200000.0
2007-03-20 17:40:00,2.37417,2.37421,2.3738,2.3738,43300000.0
2007-03-20 17:41:00,2.37396,2.37398,2.37365,2.3738,19700000.0
2007-03-20 17:42:00,2.37381,2.37417,2.37378,2.37417,15800000.0
2007-03-20 17:43:00,2.37426,2.37429,2.37411,2.37423,34900000.0
2007-03-20 17:44:00,2.37426,2.37442,2.3742,2.37424,41900000.0
2007-03-20 17:45:00,2.37437,2.37506,2.37437,2.37506,27500000.0
2007-03-20 17:46:00,2.37514,2.37521,2.37476,2.37486,41800000.0
2007-03-20 17:47:00,2.37471,2.37492,2.37464,2.37492,28600000.0
2007-03-20 17:48:00,2.37482,2.3751,2.3748,2.37487,34200000.0
2007-03-20 17:49:00,2.37494,2.37538,2.37494,2.37516,19400000.0
2007-03-20 17:50:00,2.37506,2.37534,2.37502,2.37519,60000001.0
2007-03-20 17:51:00,2.37504,2.37504,2.37457,2.37457,30800000.0
2007-03-20 17:52:00,2.37466,2.37473,2.37466,2.37473,7200000.0
2007-03-20 17:53:00,2.37497,2.37526,2.37496,2.37524,30300000.0
2007-03-20 17:54:00,2.37527,2.37588,2.37527,2.37588,12800000.0
2007-03-20 17:55:00,2.37571,2.37599,2.37563,2.37567,45600000.0
2007-03-20 17:56:00,2.37576,2.37594,2.37547,2.37594,23200000.0
2007-03-20 17:57:00,2.37599,2.37599,2.37566,2.37566,33000000.0
2007-03-20 17:58:00,2.37577,2.37607,2.37577,2.37607,34900000.0
2007-03-20 17:59:00,2.37616,2.3764,2.37606,2.37606,29800000.0
2007-03-20 18:00:00,2.37602,2.37613,2.37587,2.37587,23500000.0
2007-03-20 18:01:00,2.37589,2.37622,2.37553,2.37579,329700000.0
2007-03-20 18:02:00,2.37582,2.37582,2.37539,2.37558,309400000.0
2007-03-20 18:03:00,2.37588,2.37593,2.37556,2.37568,453100000.0
2007-03-20 18:04:00,2.37566,2.37602,2.37566,2.37589,335000002.0
2007-03-20 18:05:00,2.37606,2.37619,2.3758,2.37607,194600000.0
2007-03-20 18:06:00,2.37617,2.37643,2.376,2.376,397100000.0
2007-03-20 18:07:00,2.37591,2.37606,2.37572,2.37598,373700000.0
2007-03-20 18:08:00,2.37568,2.3761,2.37568,2.37598,428300001.0
2007-03-20 18:09:00,2.37601,2.37622,2.37578,2.37603,260100000.0
2007-03-20 18:10:00,2.37613,2.37645,2.3761,2.37632,296400000.0
2007-03-20 18:11:00,2.37636,2.37668,2.37631,2.3764,260900000.0
2007-03-20 18:12:00,2.37625,2.37629,2.37603,2.37611,183200000.0
2007-03-20 18:13:00,2.3759,2.37615,2.3759,2.37615,135300000.0
2007-03-20 18:14:00,2.37636,2.37652,2.37618,2.37629,285300000.0
2007-03-20 18:15:00,2.37643,2.37683,2.37643,2.37673,284400000.0
2007-03-20 18:16:00,2.37683,2.37693,2.37653,2.37676,365500001.0
2007-03-20 18:17:00,2.37677,2.37701,2.37657,2.37687,212900000.0
2007-03-20 18:18:00,2.37699,2.37699,2.3761,2.3761,167500000.0
2007-03-20 18:19:00,2.3762,2.37632,2.37602,2.37607,214700000.0
2007-03-20 18:20:00,2.376,2.37621,2.37598,2.37616,146800000.0
2007-03-20 18:21:00,2.37619,2.37645,2.37614,2.37625,245100001.0
2007-03-20 18:22:00,2.37625,2.37642,2.37614,2.37628,199000000.0
2007-03-20 18:23:00,2.37632,2.37636,2.37592,2.37624,316000000.0
2007-03-20 18:24:00,2.37619,2.37621,2.37593,2.37613,341600001.0
2007-03-20 18:25:00,2.37619,2.37659,2.37619,2.37623,284300000.0
2007-03-20 18:26:00,2.37627,2.37639,2.37604,2.37609,394499999.0
2007-03-20 18:27:00,2.3761,2.37663,2.3761,2.37663,306300000.0
2007-03-20 18:28:00,2.37681,2.37717,2.37663,2.37703,229100001.0
2007-03-20 18:29:00,2.377,2.37725,2.37669,2.37669,237300000.0
2007-03-20 18:30:00,2.3767,2.37696,2.37656,2.37675,266400000.0
2007-03-20 18:31:00,2.37697,2.37717,2.37682,2.37717,199000001.0
2007-03-20 18:32:00,2.37731,2.37752,2.37713,2.37742,135500000.0
2007-03-20 18:33:00,2.37755,2.37777,2.37755,2.3777,306600000.0
2007-03-20 18:34:00,2.3778,2.37806,2.37772,2.378,485400000.0
2007-03-20 18:35:00,2.37804,2.37805,2.37785,2.37798,202100000.0
2007-03-20 18:36:00,2.37795,2.37821,2.37779,2.37799,109900000.0
2007-03-20 18:37:00,2.37802,2.37835,2.37801,2.37801,98700000.0
2007-03-20 18:38:00,2.37798,2.37837,2.37798,2.37801,106100001.0
2007-03-20 18:39:00,2.37782,2.37801,2.37763,2.37763,150900000.0
2007-03-20 18:40:00,2.37782,2.3781,2.3778,2.37784,209000001.0
2007-03-20 18:41:00,2.3778,2.37788,2.37746,2.37762,189900001.0
2007-03-20 18:42:00,2.37763,2.37792,2.37738,2.37792,95900000.0
2007-03-20 18:43:00,2.37792,2.37799,2.37771,2.37799,71600000.0
2007-03-20 18:44:00,2.37806,2.37806,2.37767,2.37767,115000000.0
2007-03-20 18:45:00,2.37773,2.37799,2.37766,2.37766,64900000.0
2007-03-20 18:46:00,2.37763,2.37774,2.37763,2.3777,33700000.0
2007-03-20 18:47:00,2.37775,2.37782,2.37749,2.37761,27800000.0
2007-03-20 18:48:00,2.37776,2.37797,2.37776,2.37783,103900000.0
2007-03-20 18:49:00,2.37795,2.37795,2.3776,2.37783,32600000.0
2007-03-20 18:50:00,2.37781,2.37804,2.37777,2.37804,54300001.0
2007-03-20 18:51:00,2.37808,2.37817,2.37794,2.37815,124300000.0
2007-03-20 18:52:00,2.37811,2.37817,2.37782,2.37784,193100000.0
2007-03-20 18:53:00,2.37783,2.37803,2.3778,2.37783,117600000.0
2007-03-20 18:54:00,2.37785,2.37809,2.3777,2.37785,174500000.0
2007-03-20 18:55:00,2.37778,2.37781,2.37743,2.37743,153400000.0
2007-03-20 18:56:00,2.37745,2.37745,2.37725,2.37728,50800000.0
2007-03-20 18:57:00,2.37721,2.37727,2.37704,2.37704,58300000.0
2007-03-20 18:58:00,2.37705,2.37727,2.37705,2.37711,272499999.0
2007-03-20 18:59:00,2.37713,2.37718,2.37699,2.37699,208800000.0
2007-03-20 19:00:00,2.37704,2.37715,2.37671,2.37715,75800000.0
2007-03-20 19:01:00,2.37701,2.37718,2.37701,2.37707,26200000.0
2007-03-20 19:02:00,2.37716,2.37776,2.37716,2.37763,224000000.0
2007-03-20 19:03:00,2.37765,2.37765,2.37731,2.37731,91500000.0
2007-03-20 19:04:00,2.3776,2.37849,2.3776,2.37849,50700000.0
2007-03-20 19:05:00,2.3787,2.37897,2.37842,2.37877,57100000.0
2007-03-20 19:06:00,2.37888,2.37906,2.37854,2.37854,214600000.0
2007-03-20 19:07:00,2.37842,2.37892,2.37842,2.37892,126100000.0
2007-03-20 19:08:00,2.37903,2.37903,2.37856,2.37887,212800000.0
2007-03-20 19:09:00,2.37873,2.37899,2.37858,2.37875,134100000.0
2007-03-20 19:10:00,2.3787,2.37893,2.37865,2.37872,93400000.0
2007-03-20 19:11:00,2.37871,2.37876,2.3786,2.37862,44500000.0
2007-03-20 19:12:00,2.37867,2.3788,2.37865,2.37877,34400000.0
2007-03-20 19:13:00,2.37864,2.37869,2.37832,2.37832,109200000.0
2007-03-20 19:14:00,2.37828,2.37856,2.37819,2.37832,133300000.0
2007-03-20 19:15:00,2.37819,2.37836,2.37799,2.37799,130000000.0
2007-03-20 19:16:00,2.37795,2.37798,2.37779,2.37798,24800000.0
2007-03-20 19:17:00,2.3781,2.37825,2.37807,2.37807,84200000.0
2007-03-20 19:18:00,2.37807,2.37827,2.37807,2.37812,87800000.0
2007-03-20 19:19:00,2.37805,2.37821,2.37785,2.37792,94700000.0
2007-03-20 19:20:00,2.37799,2.37811,2.3776,2.3776,154000000.0
2007-03-20 19:21:00,2.37743,2.37754,2.37725,2.3773,88800000.0
2007-03-20 19:22:00,2.37728,2.37746,2.37719,2.37725,60100000.0
2007-03-20 19:23:00,2.37715,2.37743,2.37707,2.37707,140500000.0
2007-03-20 19:24:00,2.37709,2.3771,2.37697,2.37698,66600000.0
2007-03-20 19:25:00,2.37696,2.37724,2.37696,2.37711,69200000.0
2007-03-20 19:26:00,2.37715,2.37737,2.37714,2.37715,141400000.0
2007-03-20 19:27:00,2.37708,2.37716,2.37695,2.37701,143300000.0
2007-03-20 19:28:00,2.3771,2.37734,2.3771,2.37712,90000000.0
2007-03-20 19:29:00,2.37718,2.37747,2.37718,2.37738,113400000.0
2007-03-20 19:30:00,2.37742,2.37759,2.37738,2.37756,184900000.0
2007-03-20 19:31:00,2.37753,2.37753,2.37741,2.37748,80500000.0
2007-03-20 19:32:00,2.37731,2.37731,2.37697,2.37697,126300000.0
2007-03-20 19:33:00,2.37699,2.37721,2.37696,2.37696,56000000.0
2007-03-20 19:34:00,2.37702,2.37702,2.37678,2.37699,158300000.0
2007-03-20 19:35:00,2.37705,2.37727,2.37698,2.37708,119500000.0
2007-03-20 19:36:00,2.37699,2.37731,2.37672,2.37677,144500000.0
2007-03-20 19:37:00,2.37688,2.37704,2.3768,2.37692,46600000.0
2007-03-20 19:38:00,2.37681,2.37716,2.37681,2.37716,31600000.0
2007-03-20 19:39:00,2.37721,2.37721,2.37696,2.377,39100000.0
2007-03-20 19:40:00,2.37695,2.37699,2.37676,2.37676,80400000.0
2007-03-20 19:41:00,2.37672,2.37694,2.37672,2.3769,72700000.0
2007-03-20 19:42:00,2.37693,2.37693,2.37666,2.37673,109200000.0
2007-03-20 19:43:00,2.37678,2.37697,2.37678,2.37697,44300000.0
2007-03-20 19:44:00,2.37696,2.37708,2.3767,2.37688,94400000.0
2007-03-20 19:45:00,2.37683,2.37691,2.37681,2.3769,35900000.0
2007-03-20 19:46:00,2.377,2.377,2.37668,2.37673,110300000.0
2007-03-20 19:47:00,2.37672,2.37713,2.37672,2.37713,21000000.0
2007-03-20 19:48:00,2.37715,2.37721,2.37697,2.37712,95100000.0
2007-03-20 19:49:00,2.37705,2.37705,2.37674,2.37685,85000000.0
2007-03-20 19:50:00,2.37693,2.3771,2.37691,2.37692,97399998.0
2007-03-20 19:51:00,2.37689,2.37689,2.37639,2.37644,99900000.0
2007-03-20 19:52:00,2.37639,2.37662,2.37639,2.37655,101000000.0
2007-03-20 19:53:00,2.37649,2.37663,2.37644,2.37654,53200000.0
2007-03-20 19:54:00,2.3766,2.37661,2.37631,2.37631,61600000.0
2007-03-20 19:55:00,2.37628,2.37641,2.3761,2.3761,33000000.0
2007-03-20 19:56:00,2.37617,2.37617,2.37595,2.37596,84500000.0
2007-03-20 19:57:00,2.37596,2.376,2.37585,2.3759,131000001.0
2007-03-20 19:58:00,2.37588,2.37616,2.37588,2.37611,119700000.0
2007-03-20 19:59:00,2.37607,2.37611,2.37583,2.37611,123000000.0
2007-03-20 20:00:00,2.37624,2.37655,2.37622,2.37654,67800000.0
2007-03-20 20:01:00,2.37655,2.37671,2.37631,2.37654,94900000.0
2007-03-20 20:02:00,2.37636,2.37648,2.37609,2.37609,40800000.0
2007-03-20 20:03:00,2.37598,2.37619,2.37596,2.37616,62600001.0
2007-03-20 20:04:00,2.3762,2.37638,2.3762,2.37635,17300000.0
2007-03-20 20:05:00,2.37634,2.37643,2.37614,2.37614,28100000.0
2007-03-20 20:06:00,2.37614,2.37622,2.37598,2.37606,36700000.0
2007-03-20 20:07:00,2.37626,2.3763,2.37614,2.37626,51700000.0
2007-03-20 20:08:00,2.37619,2.37624,2.37594,2.37594,92700000.0
2007-03-20 20:09:00,2.3762,2.3762,2.37594,2.37594,18800000.0
2007-03-20 20:10:00,2.37616,2.37618,2.37589,2.3759,35500000.0
2007-03-20 20:11:00,2.37574,2.37589,2.37567,2.37574,49400000.0
2007-03-20 20:12:00,2.37568,2.37592,2.37554,2.37569,186100000.0
2007-03-20 20:13:00,2.37567,2.37583,2.3756,2.37578,151800000.0
2007-03-20 20:14:00,2.37576,2.37579,2.37538,2.37538,75800000.0
2007-03-20 20:15:00,2.37552,2.37598,2.37552,2.37598,204900000.0
2007-03-20 20:16:00,2.37605,2.37627,2.37597,2.3762,168299999.0
2007-03-20 20:17:00,2.37631,2.37651,2.37631,2.37633,31900000.0
2007-03-20 20:18:00,2.37645,2.37668,2.37623,2.37643,64300000.0
2007-03-20 20:19:00,2.37646,2.3767,2.3764,2.3767,208400000.0
2007-03-20 20:20:00,2.37673,2.37679,2.37642,2.37666,233800000.0
2007-03-20 20:21:00,2.37661,2.37664,2.37648,2.37664,88600000.0
2007-03-20 20:22:00,2.37664,2.37672,2.37652,2.37661,118900000.0
2007-03-20 20:23:00,2.37644,2.37649,2.37634,2.37648,166600000.0
2007-03-20 20:24:00,2.37645,2.37657,2.37645,2.3765,43100000.0
2007-03-20 20:25:00,2.37639,2.3764,2.37622,2.37628,165100000.0
2007-03-20 20:26:00,2.37646,2.37668,2.37642,2.37658,147500000.0
2007-03-20 20:27:00,2.37657,2.37674,2.37638,2.37671,93900000.0
2007-03-20 20:28:00,2.37665,2.37675,2.3765,2.37656,238700001.0
2007-03-20 20:29:00,2.37661,2.37676,2.37643,2.37658,140900000.0
2007-03-20 20:30:00,2.37664,2.37694,2.37664,2.37685,363100000.0
2007-03-20 20:31:00,2.37672,2.37693,2.3766,2.37667,185200000.0
2007-03-20 20:32:00,2.37678,2.37693,2.37656,2.37693,293800000.0
2007-03-20 20:33:00,2.37681,2.37685,2.37655,2.37655,77700000.0
2007-03-20 20:34:00,2.37651,2.37664,2.3764,2.3764,82800000.0
2007-03-20 20:35:00,2.37642,2.37642,2.37619,2.37623,41099999.0
2007-03-20 20:36:00,2.37629,2.37642,2.37625,2.37635,60800000.0
2007-03-20 20:37:00,2.37628,2.37648,2.37626,2.37633,131700001.0
2007-03-20 20:38:00,2.37636,2.37647,2.37619,2.37631,169100000.0
2007-03-20 20:39:00,2.37631,2.37631,2.37614,2.37621,145099999.0
2007-03-20 20:40:00,2.37631,2.37656,2.37628,2.37638,148300000.0
2007-03-20 20:41:00,2.37647,2.37657,2.37643,2.37643,133300000.0
2007-03-20 20:42:00,2.37648,2.37658,2.37638,2.37643,64300000.0
2007-03-20 20:43:00,2.3765,2.37655,2.37635,2.37642,109400000.0
2007-03-20 20:44:00,2.37652,2.37688,2.37652,2.37675,178000000.0
2007-03-20 20:45:00,2.37682,2.37686,2.37673,2.37686,56300000.0
2007-03-20 20:46:00,2.37692,2.37706,2.37678,2.37678,20000000.0
2007-03-20 20:47:00,2.37672,2.37674,2.37629,2.37629,130100000.0
2007-03-20 20:48:00,2.37618,2.3763,2.37613,2.37619,230700000.0
2007-03-20 20:49:00,2.37622,2.37652,2.37622,2.37637,151600000.0
2007-03-20 20:50:00,2.37631,2.37654,2.3763,2.3763,149700000.0
2007-03-20 20:51:00,2.37632,2.37664,2.37625,2.37663,124799998.0
2007-03-20 20:52:00,2.37653,2.37662,2.37631,2.37643,158400000.0
2007-03-20 20:53:00,2.37643,2.37667,2.37638,2.37661,192000000.0
2007-03-20 20:54:00,2.3767,2.37677,2.37662,2.37662,138400000.0
2007-03-20 20:55:00,2.37664,2.3768,2.37658,2.37658,29100000.0
2007-03-20 20:56:00,2.37655,2.37665,2.37642,2.37646,234500000.0
2007-03-20 20:57:00,2.37651,2.37692,2.37651,2.37657,338600000.0
2007-03-20 20:58:00,2.37647,2.37668,2.37629,2.37639,192400002.0
2007-03-20 20:59:00,2.37633,2.37648,2.37594,2.37648,256100000.0
2007-03-20 21:00:00,2.37645,2.37645,2.37612,2.37618,216200000.0
2007-03-20 21:01:00,2.37625,2.37643,2.37618,2.3763,315400000.0
2007-03-20 21:02:00,2.37635,2.37648,2.37629,2.3763,108100000.0
2007-03-20 21:03:00,2.37622,2.37629,2.3761,2.37619,84700000.0
2007-03-20 21:04:00,2.37621,2.37627,2.37612,2.37624,57600000.0
2007-03-20 21:05:00,2.37622,2.37625,2.37608,2.37608,55200000.0
2007-03-20 21:06:00,2.37607,2.37621,2.37602,2.37615,73600000.0
2007-03-20 21:07:00,2.37613,2.37626,2.37606,2.37618,27000000.0
2007-03-20 21:08:00,2.37627,2.37635,2.37621,2.37623,19000000.0
2007-03-20 21:09:00,2.37619,2.37619,2.37595,2.37601,24800000.0
2007-03-20 21:10:00,2.37599,2.37614,2.37596,2.37605,77200000.0
2007-03-20 21:11:00,2.37604,2.37613,2.3759,2.3759,160300000.0
2007-03-20 21:12:00,2.37591,2.3761,2.37591,2.3761,33500000.0
2007-03-20 21:13:00,2.37602,2.37605,2.37574,2.37574,136000001.0
2007-03-20 21:14:00,2.37595,2.37612,2.37574,2.37612,131000000.0
2007-03-20 21:15:00,2.3759,2.37613,2.37576,2.37576,190000000.0
2007-03-20 21:16:00,2.37572,2.37573,2.37547,2.37573,97700000.0
2007-03-20 21:17:00,2.37568,2.37568,2.37487,2.37506,206399999.0
2007-03-20 21:18:00,2.37488,2.37506,2.37482,2.37492,126000000.0
2007-03-20 21:19:00,2.37502,2.37523,2.37502,2.37513,59700000.0
2007-03-20 21:20:00,2.37525,2.37543,2.37506,2.3752,217300000.0
2007-03-20 21:21:00,2.37521,2.37548,2.37505,2.37512,216400000.0
2007-03-20 21:22:00,2.37524,2.37533,2.37511,2.37521,139800001.0
2007-03-20 21:23:00,2.37536,2.37538,2.37518,2.37521,88900000.0
2007-03-20 21:24:00,2.37523,2.37542,2.3752,2.37542,76500000.0
2007-03-20 21:25:00,2.37538,2.37542,2.37524,2.37535,59000000.0
2007-03-20 21:26:00,2.37546,2.37568,2.37543,2.37568,34100000.0
2007-03-20 21:27:00,2.37581,2.37591,2.37576,2.37591,53800000.0
2007-03-20 21:28:00,2.376,2.37614,2.37595,2.37599,110600000.0
2007-03-20 21:29:00,2.376,2.37609,2.37594,2.37597,65700000.0
2007-03-20 21:30:00,2.37597,2.37597,2.37585,2.3759,32900000.0
2007-03-20 21:31:00,2.37593,2.37613,2.37593,2.37594,33600000.0
2007-03-20 21:32:00,2.37597,2.37598,2.37577,2.37588,177400000.0
2007-03-20 21:33:00,2.37577,2.37604,2.37577,2.37585,101299999.0
2007-03-20 21:34:00,2.376,2.37627,2.376,2.37603,154600000.0
2007-03-20 21:35:00,2.3762,2.37636,2.37611,2.37627,49000000.0
2007-03-20 21:36:00,2.37661,2.37672,2.37658,2.3767,44599999.0
2007-03-20 21:37:00,2.37646,2.37653,2.37631,2.37639,69100000.0
2007-03-20 21:38:00,2.37633,2.37651,2.37632,2.37649,64700000.0
2007-03-20 21:39:00,2.3765,2.3765,2.37645,2.37645,7600000.0
2007-03-20 21:40:00,2.37653,2.37674,2.37645,2.37658,25700000.0
2007-03-20 21:41:00,2.37615,2.3763,2.37604,2.3763,50300000.0
2007-03-20 21:42:00,2.37653,2.37657,2.37635,2.37657,86200000.0
2007-03-20 21:43:00,2.37656,2.37678,2.37643,2.37649,94700000.0
2007-03-20 21:44:00,2.37658,2.37666,2.37627,2.37635,88300000.0
2007-03-20 21:45:00,2.37633,2.37638,2.37614,2.37617,90200000.0
2007-03-20 21:46:00,2.37628,2.3764,2.37618,2.3763,89000000.0
2007-03-20 21:47:00,2.37632,2.37665,2.37625,2.37635,133500000.0
2007-03-20 21:48:00,2.37637,2.37669,2.37637,2.37656,57700000.0
2007-03-20 21:49:00,2.37662,2.37662,2.37644,2.3765,72400000.0
2007-03-20 21:50:00,2.37662,2.37662,2.37643,2.37653,34800000.0
2007-03-20 21:51:00,2.37658,2.37658,2.37648,2.37648,48700000.0
2007-03-20 21:52:00,2.37643,2.37657,2.37642,2.37648,114000000.0
2007-03-20 21:53:00,2.37652,2.37662,2.37642,2.37642,68799999.0
2007-03-20 21:54:00,2.37638,2.3764,2.37624,2.37624,22100000.0
2007-03-20 21:55:00,2.37628,2.37639,2.37621,2.37629,72700000.0
2007-03-20 21:56:00,2.37622,2.37622,2.37606,2.3762,67600000.0
2007-03-20 21:57:00,2.37622,2.37627,2.37622,2.37627,30000000.0
2007-03-20 21:58:00,2.37631,2.3765,2.3763,2.37638,38700000.0
2007-03-20 21:59:00,2.37638,2.37638,2.37613,2.3762,158200000.0
2007-03-20 22:00:00,2.37609,2.37631,2.37601,2.3763,68200000.0
2007-03-20 22:01:00,2.37632,2.37632,2.37617,2.3762,12000000.0
2007-03-20 22:02:00,2.37614,2.37631,2.37605,2.37605,105000000.0
2007-03-20 22:03:00,2.37612,2.37617,2.37607,2.37617,37800000.0
2007-03-20 22:04:00,2.37615,2.37618,2.376,2.37603,106399999.0
2007-03-20 22:05:00,2.37601,2.37603,2.37589,2.37595,62800000.0
2007-03-20 22:06:00,2.37604,2.37628,2.37604,2.37608,31800000.0
2007-03-20 22:07:00,2.37608,2.37614,2.37602,2.37602,27000000.0
2007-03-20 22:08:00,2.37607,2.3762,2.37607,2.37613,38900000.0
2007-03-20 22:09:00,2.37623,2.37646,2.37608,2.37621,43000000.0
2007-03-20 22:10:00,2.37615,2.37624,2.37603,2.37621,38800000.0
2007-03-20 22:11:00,2.37622,2.37625,2.37613,2.3762,14900000.0
2007-03-20 22:12:00,2.37624,2.37637,2.37621,2.37625,51100000.0
2007-03-20 22:13:00,2.37621,2.37621,2.37612,2.3762,37700000.0
2007-03-20 22:14:00,2.37633,2.37633,2.37617,2.37626,41400000.0
2007-03-20 22:15:00,2.37624,2.37656,2.37624,2.37654,99800000.0
2007-03-20 22:16:00,2.37661,2.37661,2.37633,2.3764,130900000.0
2007-03-20 22:17:00,2.37653,2.37653,2.3765,2.3765,8600000.0
2007-03-20 22:18:00,2.37664,2.37667,2.37626,2.37634,30400000.0
2007-03-20 22:19:00,2.37629,2.37658,2.37622,2.37649,43200000.0
2007-03-20 22:20:00,2.37649,2.37657,2.37637,2.37637,30500000.0
2007-03-20 22:21:00,2.37642,2.37671,2.3764,2.37671,43800000.0
2007-03-20 22:22:00,2.37669,2.3767,2.37651,2.37657,115199999.0
2007-03-20 22:23:00,2.37654,2.37665,2.37654,2.37655,76000000.0
2007-03-20 22:24:00,2.37665,2.37677,2.37663,2.37677,15200000.0
2007-03-20 22:25:00,2.37693,2.37693,2.37651,2.37679,75300000.0
2007-03-20 22:26:00,2.37664,2.37676,2.37664,2.37675,21400000.0
2007-03-20 22:27:00,2.37674,2.37682,2.37666,2.37669,29200000.0
2007-03-20 22:28:00,2.37682,2.37711,2.37682,2.37704,57100000.0
2007-03-20 22:29:00,2.37702,2.37709,2.37689,2.37689,144300000.0
2007-03-20 22:30:00,2.37683,2.37718,2.37681,2.37707,121600000.0
2007-03-20 22:31:00,2.37709,2.37709,2.37686,2.37692,21100000.0
2007-03-20 22:32:00,2.37703,2.37715,2.377,2.37703,50100000.0
2007-03-20 22:33:00,2.37698,2.37698,2.37646,2.37666,52700000.0
2007-03-20 22:34:00,2.37649,2.37655,2.37637,2.37648,66900000.0
2007-03-20 22:35:00,2.37644,2.37655,2.37623,2.37625,45700000.0
2007-03-20 22:36:00,2.3763,2.3763,2.3761,2.3761,27000000.0
2007-03-20 22:37:00,2.3761,2.37642,2.3761,2.37632,38900000.0
2007-03-20 22:38:00,2.3764,2.37665,2.3763,2.37665,48100000.0
2007-03-20 22:39:00,2.37656,2.37673,2.37656,2.37672,34700000.0
2007-03-20 22:40:00,2.37677,2.3769,2.37669,2.37673,46700000.0
2007-03-20 22:41:00,2.37671,2.37671,2.37658,2.37662,37900000.0
2007-03-20 22:42:00,2.37644,2.37644,2.37597,2.37621,71600000.0
2007-03-20 22:43:00,2.37615,2.37623,2.37586,2.3761,121100000.0
2007-03-20 22:44:00,2.37604,2.3761,2.37578,2.37609,61100000.0
2007-03-20 22:45:00,2.3761,2.37611,2.37598,2.37605,91600001.0
2007-03-20 22:46:00,2.37631,2.37657,2.37622,2.3764,90800000.0
2007-03-20 22:47:00,2.37644,2.37644,2.37634,2.37637,62100000.0
2007-03-20 22:48:00,2.37643,2.37653,2.37636,2.37637,68200000.0
2007-03-20 22:49:00,2.37638,2.37659,2.37628,2.37657,85900000.0
2007-03-20 22:50:00,2.37653,2.37676,2.37653,2.37661,34800000.0
2007-03-20 22:51:00,2.3766,2.37688,2.37647,2.3765,77000000.0
2007-03-20 22:52:00,2.37641,2.37653,2.3764,2.37645,48500000.0
2007-03-20 22:53:00,2.37643,2.37658,2.37632,2.37632,14400000.0
2007-03-20 22:54:00,2.37626,2.37627,2.37604,2.37614,33300000.0
2007-03-20 22:55:00,2.37612,2.37626,2.37606,2.37615,62000000.0
2007-03-20 22:56:00,2.37616,2.3762,2.37611,2.37611,11700000.0
2007-03-20 22:57:00,2.3763,2.37655,2.3763,2.37635,28800000.0
2007-03-20 22:58:00,2.37604,2.37626,2.37603,2.37603,33900000.0
2007-03-20 22:59:00,2.37587,2.37608,2.37587,2.37608,34200000.0
2007-03-20 23:00:00,2.3762,2.3765,2.3762,2.37637,45100000.0
2007-03-20 23:01:00,2.37632,2.37632,2.37606,2.37606,21300000.0
2007-03-20 23:02:00,2.37613,2.37631,2.37613,2.37631,26700000.0
2007-03-20 23:03:00,2.37628,2.37628,2.37612,2.37612,11700000.0
2007-03-20 23:04:00,2.37633,2.37691,2.37633,2.37691,8000000.0
2007-03-20 23:05:00,2.37697,2.37714,2.3764,2.3764,35200000.0
2007-03-20 23:06:00,2.3763,2.37651,2.3763,2.37638,43300000.0
2007-03-20 23:07:00,2.3764,2.37685,2.3764,2.37667,20600000.0
2007-03-20 23:08:00,2.37674,2.37674,2.37641,2.37641,16900000.0
2007-03-20 23:09:00,2.37566,2.37579,2.37554,2.37579,49000000.0
2007-03-20 23:10:00,2.37633,2.3765,2.37633,2.3764,30400000.0
2007-03-20 23:11:00,2.37642,2.3765,2.37635,2.37635,42000000.0
2007-03-20 23:12:00,2.37636,2.37652,2.37636,2.37648,24100000.0
2007-03-20 23:13:00,2.37657,2.37669,2.37657,2.37663,26200000.0
2007-03-20 23:14:00,2.3766,2.37681,2.3766,2.37665,27000000.0
2007-03-20 23:15:00,2.37678,2.37685,2.37678,2.37679,30699999.0
2007-03-20 23:16:00,2.37685,2.37689,2.37637,2.37655,50700000.0
2007-03-20 23:17:00,2.37635,2.37645,2.37635,2.37635,11000000.0
2007-03-20 23:18:00,2.37653,2.37653,2.37638,2.37638,10400000.0
2007-03-20 23:19:00,2.37652,2.37675,2.37647,2.37653,27900000.0
2007-03-20 23:20:00,2.37669,2.37683,2.37664,2.37674,34400000.0
2007-03-20 23:21:00,2.37683,2.37683,2.37668,2.37675,12900000.0
2007-03-20 23:22:00,2.37685,2.37685,2.37665,2.37683,28800000.0
2007-03-20 23:23:00,2.37695,2.37698,2.37685,2.37685,34000000.0
2007-03-20 23:24:00,2.37663,2.37663,2.37622,2.37627,40000000.0
2007-03-20 23:25:00,2.37624,2.37624,2.37596,2.37596,42100000.0
2007-03-20 23:26:00,2.37625,2.37641,2.37624,2.37629,31600000.0
2007-03-20 23:27:00,2.37635,2.37635,2.37622,2.3763,22400000.0
2007-03-20 23:28:00,2.37653,2.37674,2.37626,2.3764,36400000.0
2007-03-20 23:29:00,2.37648,2.37693,2.37648,2.37693,13700000.0
2007-03-20 23:30:00,2.37683,2.3769,2.37678,2.3769,17100000.0
2007-03-20 23:31:00,2.37675,2.37675,2.37664,2.37667,16800000.0
2007-03-20 23:32:00,2.3768,2.37683,2.37678,2.37683,16300000.0
2007-03-20 23:33:00,2.3768,2.37688,2.37675,2.37677,68100000.0
2007-03-20 23:34:00,2.3768,2.37691,2.3764,2.37691,33700000.0
2007-03-20 23:35:00,2.37699,2.37705,2.37658,2.37688,50200000.0
2007-03-20 23:36:00,2.37667,2.37684,2.37635,2.37641,28000000.0
2007-03-20 23:37:00,2.37654,2.37678,2.37647,2.37647,17100000.0
2007-03-20 23:38:00,2.37644,2.3766,2.37642,2.37652,30300000.0
2007-03-20 23:39:00,2.37653,2.37687,2.37653,2.37661,22700000.0
2007-03-20 23:40:00,2.37654,2.3769,2.37648,2.3769,40200000.0
2007-03-20 23:41:00,2.37683,2.37686,2.37673,2.37681,34600000.0
2007-03-20 23:42:00,2.37688,2.37688,2.37669,2.37672,23200000.0
2007-03-20 23:43:00,2.3767,2.3767,2.3766,2.37662,32400000.0
2007-03-20 23:44:00,2.37689,2.37697,2.37684,2.3769,30600000.0
2007-03-20 23:45:00,2.37674,2.37674,2.37645,2.37648,28800000.0
2007-03-20 23:46:00,2.37688,2.37744,2.37688,2.37744,45500000.0
2007-03-20 23:47:00,2.37721,2.37721,2.37667,2.37678,14700000.0
2007-03-20 23:48:00,2.37663,2.37673,2.37659,2.37673,31300000.0
2007-03-20 23:49:00,2.37662,2.37673,2.37662,2.37673,14200000.0
2007-03-20 23:50:00,2.37668,2.37675,2.37651,2.37655,34700000.0
2007-03-20 23:51:00,2.37661,2.37662,2.37646,2.37652,38700000.0
2007-03-20 23:52:00,2.37657,2.37685,2.37657,2.37679,28300000.0
2007-03-20 23:53:00,2.37673,2.37685,2.37672,2.37673,24700000.0
2007-03-20 23:54:00,2.37689,2.37715,2.37689,2.37715,32000000.0
2007-03-20 23:55:00,2.37699,2.37699,2.3766,2.37661,17800000.0
2007-03-20 23:56:00,2.37676,2.37676,2.37661,2.37668,44100000.0
2007-03-20 23:57:00,2.37673,2.37684,2.37673,2.37684,13400000.0
2007-03-20 23:58:00,2.37653,2.37671,2.37643,2.37658,19100000.0
2007-03-20 23:59:00,2.37674,2.37676,2.3767,2.37676,44500000.0
2007-03-21 00:00:00,2.3767,2.3768,2.37663,2.37665,33000000.0
2007-03-21 00:01:00,2.37657,2.37689,2.37657,2.37681,36500000.0
2007-03-21 00:02:00,2.37668,2.377,2.37665,2.377,26600000.0
2007-03-21 00:03:00,2.37704,2.37704,2.3766,2.3766,18400000.0
2007-03-21 00:04:00,2.37618,2.37639,2.37618,2.37632,26900000.0
2007-03-21 00:05:00,2.37636,2.37642,2.37623,2.37642,13500000.0
2007-03-21 00:06:00,2.37652,2.37656,2.37634,2.37649,27100000.0
2007-03-21 00:07:00,2.3766,2.37663,2.37648,2.37663,28000000.0
2007-03-21 00:08:00,2.3767,2.3767,2.37646,2.37646,42500000.0
2007-03-21 00:09:00,2.37644,2.37654,2.37631,2.37654,24200000.0
2007-03-21 00:10:00,2.37655,2.37657,2.3765,2.37657,27600000.0
2007-03-21 00:11:00,2.37658,2.37661,2.37645,2.37645,41300000.0
2007-03-21 00:12:00,2.37645,2.3765,2.37632,2.37635,34800000.0
2007-03-21 00:13:00,2.37637,2.37646,2.37634,2.37646,13500000.0
2007-03-21 00:14:00,2.37645,2.37645,2.37637,2.37637,17200000.0
2007-03-21 00:15:00,2.37622,2.37645,2.37622,2.37638,40100000.0
2007-03-21 00:16:00,2.37642,2.37648,2.37631,2.37634,45100000.0
2007-03-21 00:17:00,2.37649,2.37688,2.37639,2.37684,31600000.0
2007-03-21 00:18:00,2.37682,2.37682,2.37645,2.37647,29100000.0
2007-03-21 00:19:00,2.37649,2.37677,2.37649,2.37654,22800000.0
2007-03-21 00:20:00,2.37657,2.37673,2.37652,2.37673,19900000.0
2007-03-21 00:21:00,2.37695,2.37704,2.37688,2.37688,35400000.0
2007-03-21 00:22:00,2.37675,2.37675,2.3767,2.3767,17500000.0
2007-03-21 00:23:00,2.37647,2.37659,2.37636,2.37636,52700000.0
2007-03-21 00:24:00,2.37652,2.37652,2.37625,2.37637,43100000.0
2007-03-21 00:25:00,2.37626,2.37627,2.37609,2.37627,11700000.0
2007-03-21 00:26:00,2.37648,2.37648,2.3762,2.3762,44000000.0
2007-03-21 00:27:00,2.37632,2.37648,2.37632,2.3764,24700000.0
2007-03-21 00:28:00,2.37642,2.37642,2.37631,2.37631,4800000.0
2007-03-21 00:29:00,2.37643,2.37643,2.37638,2.37638,5800000.0
2007-03-21 00:30:00,2.37636,2.37636,2.37624,2.37624,4800000.0
2007-03-21 00:31:00,2.37611,2.37625,2.37609,2.37625,42500000.0
2007-03-21 00:32:00,2.3762,2.37635,2.37616,2.37631,41000000.0
2007-03-21 00:33:00,2.3763,2.37633,2.37625,2.37628,39700000.0
2007-03-21 00:34:00,2.37624,2.37635,2.37616,2.37616,43100000.0
2007-03-21 00:35:00,2.37617,2.37639,2.3761,2.37618,42800000.0
2007-03-21 00:36:00,2.37588,2.37609,2.37588,2.37609,21200000.0
2007-03-21 00:37:00,2.37623,2.37626,2.37617,2.37617,18000000.0
2007-03-21 00:38:00,2.37629,2.37647,2.37623,2.37647,34300000.0
2007-03-21 00:39:00,2.37647,2.37647,2.37623,2.3763,22400000.0
2007-03-21 00:40:00,2.37631,2.37631,2.37612,2.37612,11800000.0
2007-03-21 00:41:00,2.37635,2.37635,2.37605,2.37615,43200000.0
2007-03-21 00:42:00,2.37605,2.37612,2.37586,2.37586,35200000.0
2007-03-21 00:43:00,2.37612,2.37612,2.37584,2.37597,27700000.0
2007-03-21 00:44:00,2.37612,2.37619,2.37601,2.3761,37700000.0
2007-03-21 00:45:00,2.376,2.37613,2.37595,2.37612,22300000.0
2007-03-21 00:46:00,2.37604,2.37628,2.37604,2.37618,40000000.0
2007-03-21 00:47:00,2.37629,2.37654,2.37629,2.37647,27600000.0
2007-03-21 00:48:00,2.3766,2.37673,2.3766,2.3767,29300000.0
2007-03-21 00:49:00,2.37661,2.37664,2.37637,2.37645,25600000.0
2007-03-21 00:50:00,2.37652,2.37667,2.37646,2.37648,37500000.0
2007-03-21 00:51:00,2.37645,2.37666,2.37638,2.37666,23800000.0
2007-03-21 00:52:00,2.37657,2.37661,2.37643,2.37652,39700000.0
2007-03-21 00:53:00,2.37635,2.37644,2.37616,2.37642,47000000.0
2007-03-21 00:54:00,2.37615,2.37625,2.37592,2.37604,35100000.0
2007-03-21 00:55:00,2.3765,2.37671,2.37649,2.37649,31400000.0
2007-03-21 00:56:00,2.37645,2.37657,2.37635,2.37645,40600000.0
2007-03-21 00:57:00,2.37618,2.37628,2.37596,2.37628,25600000.0
2007-03-21 00:58:00,2.37645,2.3766,2.3764,2.37643,20300000.0
2007-03-21 00:59:00,2.3764,2.37658,2.37634,2.37648,24800000.0
2007-03-21 01:00:00,2.37655,2.37655,2.3764,2.37655,38100000.0
2007-03-21 01:01:00,2.37643,2.37645,2.37624,2.37643,44000000.0
2007-03-21 01:02:00,2.3764,2.37665,2.3764,2.37645,19100000.0
2007-03-21 01:03:00,2.37664,2.37721,2.37655,2.37655,48400000.0
2007-03-21 01:04:00,2.3765,2.37657,2.37625,2.37625,23100000.0
2007-03-21 01:05:00,2.37626,2.37627,2.37604,2.37607,18800000.0
2007-03-21 01:06:00,2.37625,2.37641,2.37623,2.37641,31300000.0
2007-03-21 01:07:00,2.37635,2.37652,2.37626,2.37636,38600000.0
2007-03-21 01:08:00,2.37602,2.37608,2.37592,2.37592,15600000.0
2007-03-21 01:09:00,2.37625,2.37646,2.3762,2.3762,22000000.0
2007-03-21 01:10:00,2.37607,2.37637,2.37603,2.37614,46400000.0
2007-03-21 01:11:00,2.37631,2.37631,2.37618,2.3763,25200000.0
2007-03-21 01:12:00,2.3764,2.3768,2.3764,2.37654,36900000.0
2007-03-21 01:13:00,2.37618,2.37618,2.376,2.37601,23900000.0
2007-03-21 01:14:00,2.37633,2.37645,2.37633,2.37636,35000000.0
2007-03-21 01:15:00,2.3763,2.37643,2.37629,2.37643,24900000.0
2007-03-21 01:16:00,2.37661,2.37672,2.37659,2.37663,23100000.0
2007-03-21 01:17:00,2.37668,2.37683,2.37659,2.37666,25600000.0
2007-03-21 01:18:00,2.37663,2.37663,2.37647,2.37653,17100000.0
2007-03-21 01:19:00,2.37645,2.37645,2.37645,2.37645,13000000.0
2007-03-21 01:20:00,2.37631,2.3765,2.37605,2.37605,50900000.0
2007-03-21 01:21:00,2.37604,2.3763,2.37604,2.3763,13100000.0
2007-03-21 01:22:00,2.37632,2.37663,2.37632,2.37649,14800000.0
2007-03-21 01:23:00,2.37652,2.37662,2.37635,2.37662,18500000.0
2007-03-21 01:24:00,2.3766,2.3766,2.37645,2.37645,7900000.0
2007-03-21 01:25:00,2.37644,2.37658,2.37628,2.37628,38700000.0
2007-03-21 01:26:00,2.37615,2.37615,2.37574,2.37575,22400000.0
2007-03-21 01:27:00,2.37582,2.37598,2.37577,2.37589,36900000.0
2007-03-21 01:28:00,2.37593,2.37614,2.37593,2.37604,17300000.0
2007-03-21 01:29:00,2.37608,2.37608,2.37591,2.37591,34400000.0
2007-03-21 01:30:00,2.37585,2.37597,2.37574,2.37587,36600000.0
2007-03-21 01:31:00,2.37604,2.37604,2.37581,2.37596,15000000.0
2007-03-21 01:32:00,2.37593,2.37593,2.37573,2.37584,31800000.0
2007-03-21 01:33:00,2.3758,2.37583,2.37574,2.37583,32200000.0
2007-03-21 01:34:00,2.37584,2.376,2.37574,2.37584,47200000.0
2007-03-21 01:35:00,2.3759,2.37594,2.37577,2.37578,23200000.0
2007-03-21 01:36:00,2.37567,2.37586,2.37561,2.37586,13600000.0
2007-03-21 01:37:00,2.37568,2.37586,2.37562,2.37562,47000000.0
2007-03-21 01:38:00,2.3757,2.37579,2.37566,2.37579,38300000.0
2007-03-21 01:39:00,2.37573,2.37578,2.37557,2.37569,43100000.0
2007-03-21 01:40:00,2.37574,2.37574,2.37554,2.37557,30100000.0
2007-03-21 01:41:00,2.37582,2.37609,2.37573,2.37609,48100000.0
2007-03-21 01:42:00,2.37619,2.37637,2.37619,2.37634,33800000.0
2007-03-21 01:43:00,2.37634,2.37645,2.37628,2.37636,29800000.0
2007-03-21 01:44:00,2.37653,2.37658,2.37639,2.3764,31700000.0
2007-03-21 01:45:00,2.37638,2.37659,2.37638,2.37659,26000000.0
2007-03-21 01:46:00,2.37651,2.37672,2.37642,2.37642,25500000.0
2007-03-21 01:47:00,2.37645,2.3765,2.3764,2.3764,26400000.0
2007-03-21 01:48:00,2.37645,2.37649,2.37634,2.3764,34100000.0
2007-03-21 01:49:00,2.37641,2.37644,2.37633,2.37644,16300000.0
2007-03-21 01:50:00,2.37637,2.37683,2.37637,2.37683,34000000.0
2007-03-21 01:51:00,2.37688,2.37688,2.37654,2.37655,28500000.0
2007-03-21 01:52:00,2.3765,2.37674,2.37648,2.37659,47300000.0
2007-03-21 01:53:00,2.37653,2.37685,2.37644,2.37685,33900000.0
2007-03-21 01:54:00,2.37685,2.37692,2.37682,2.37682,25400000.0
2007-03-21 01:55:00,2.37681,2.37689,2.37678,2.37678,34600000.0
2007-03-21 01:56:00,2.37678,2.37692,2.37671,2.37671,21000000.0
2007-03-21 01:57:00,2.3768,2.3768,2.37662,2.37674,37200000.0
2007-03-21 01:58:00,2.3768,2.37684,2.3768,2.37683,25600000.0
2007-03-21 01:59:00,2.37679,2.37684,2.37663,2.37663,21900000.0
2007-03-21 02:00:00,2.37688,2.37736,2.37688,2.37729,22400000.0
2007-03-21 02:01:00,2.37702,2.37721,2.37698,2.377,37800000.0
2007-03-21 02:02:00,2.37704,2.3773,2.37704,2.3773,42800000.0
2007-03-21 02:03:00,2.3773,2.37734,2.37707,2.37707,66600000.0
2007-03-21 02:04:00,2.3773,2.37732,2.37704,2.37713,34900000.0
2007-03-21 02:05:00,2.3771,2.37726,2.37708,2.37724,42200000.0
2007-03-21 02:06:00,2.37723,2.3776,2.37723,2.37742,16700000.0
2007-03-21 02:07:00,2.37735,2.3775,2.37735,2.37745,43000000.0
2007-03-21 02:08:00,2.37741,2.37755,2.37712,2.37712,44500000.0
2007-03-21 02:09:00,2.37725,2.37728,2.37709,2.37709,35300000.0
2007-03-21 02:10:00,2.37712,2.37712,2.3769,2.37706,22500000.0
2007-03-21 02:11:00,2.3769,2.37716,2.37678,2.37716,43200000.0
2007-03-21 02:12:00,2.3771,2.3771,2.37669,2.37694,47800000.0
2007-03-21 02:13:00,2.37678,2.37709,2.37678,2.37687,46300000.0
2007-03-21 02:14:00,2.37701,2.37704,2.37701,2.37704,8700000.0
2007-03-21 02:15:00,2.37736,2.37736,2.37727,2.37735,14000000.0
2007-03-21 02:16:00,2.37746,2.37747,2.37726,2.37726,35300000.0
2007-03-21 02:17:00,2.37728,2.37736,2.37727,2.37728,51900000.0
2007-03-21 02:18:00,2.37729,2.37745,2.37729,2.37745,41200000.0
2007-03-21 02:19:00,2.37741,2.37761,2.37737,2.37737,20800000.0
2007-03-21 02:20:00,2.37736,2.37744,2.37731,2.37744,19100000.0
2007-03-21 02:21:00,2.37737,2.37758,2.37732,2.37747,35500000.0
2007-03-21 02:22:00,2.37753,2.37753,2.37731,2.3775,28800000.0
2007-03-21 02:23:00,2.37747,2.37757,2.37724,2.37724,36900000.0
2007-03-21 02:24:00,2.37738,2.37741,2.37724,2.37734,28400000.0
2007-03-21 02:25:00,2.37731,2.37749,2.37728,2.37746,17500000.0
2007-03-21 02:26:00,2.37753,2.37753,2.3772,2.37733,25500000.0
2007-03-21 02:27:00,2.37719,2.37721,2.37699,2.37699,54000000.0
2007-03-21 02:28:00,2.37714,2.3772,2.37695,2.37695,41600000.0
2007-03-21 02:29:00,2.37691,2.37723,2.37689,2.37689,29800000.0
2007-03-21 02:30:00,2.37698,2.37714,2.3769,2.3769,27000000.0
2007-03-21 02:31:00,2.37664,2.37693,2.37649,2.37693,36500000.0
2007-03-21 02:32:00,2.3767,2.3767,2.37642,2.37647,27100000.0
2007-03-21 02:33:00,2.37659,2.37692,2.37659,2.37677,19200000.0
2007-03-21 02:34:00,2.37675,2.37678,2.37646,2.37666,54000000.0
2007-03-21 02:35:00,2.37675,2.37688,2.37667,2.37672,34200000.0
2007-03-21 02:36:00,2.37707,2.37709,2.37691,2.37695,24400000.0
2007-03-21 02:37:00,2.37695,2.37695,2.37682,2.37688,14000000.0
2007-03-21 02:38:00,2.37692,2.37694,2.37665,2.37665,33800000.0
2007-03-21 02:39:00,2.37663,2.37681,2.37663,2.37681,26800000.0
2007-03-21 02:40:00,2.37668,2.37677,2.37662,2.37677,22300000.0
2007-03-21 02:41:00,2.3767,2.37672,2.37659,2.3767,48200000.0
2007-03-21 02:42:00,2.37687,2.37687,2.37648,2.37659,35100000.0
2007-03-21 02:43:00,2.3766,2.37665,2.37655,2.37657,30000000.0
2007-03-21 02:44:00,2.37645,2.37659,2.37641,2.37659,34300000.0
2007-03-21 02:45:00,2.37672,2.37672,2.37653,2.37658,17400000.0
2007-03-21 02:46:00,2.37674,2.37684,2.37666,2.37666,30000000.0
2007-03-21 02:47:00,2.37655,2.37678,2.37654,2.37654,30000000.0
2007-03-21 02:48:00,2.37648,2.37658,2.37623,2.3765,16000000.0
2007-03-21 02:49:00,2.37654,2.37669,2.37654,2.37665,18300000.0
2007-03-21 02:50:00,2.37667,2.37676,2.37667,2.37673,47300000.0
2007-03-21 02:51:00,2.37675,2.37692,2.37673,2.37678,38000000.0
2007-03-21 02:52:00,2.37589,2.37632,2.37589,2.37632,16400000.0
2007-03-21 02:53:00,2.3768,2.37687,2.37669,2.37669,29800000.0
2007-03-21 02:54:00,2.37656,2.37661,2.3765,2.37658,21300000.0
2007-03-21 02:55:00,2.37665,2.3767,2.37657,2.37662,26000000.0
2007-03-21 02:56:00,2.37664,2.37683,2.37649,2.37683,31600000.0
2007-03-21 02:57:00,2.37679,2.37679,2.3765,2.3765,19500000.0
2007-03-21 02:58:00,2.37652,2.37657,2.37643,2.37643,45300000.0
2007-03-21 02:59:00,2.37655,2.37655,2.37638,2.3764,14300000.0
2007-03-21 03:00:00,2.37633,2.3766,2.37633,2.37643,24500000.0
2007-03-21 03:01:00,2.37644,2.37665,2.37644,2.37649,21000000.0
2007-03-21 03:02:00,2.37635,2.37637,2.37635,2.37637,15100000.0
2007-03-21 03:03:00,2.37637,2.37656,2.37637,2.37649,38400000.0
2007-03-21 03:04:00,2.37655,2.37675,2.37644,2.37675,33800000.0
2007-03-21 03:05:00,2.37658,2.37677,2.37655,2.37665,13900000.0
2007-03-21 03:06:00,2.37657,2.37676,2.37657,2.37667,42200000.0
2007-03-21 03:07:00,2.3768,2.3768,2.37656,2.37658,23100000.0
2007-03-21 03:08:00,2.37649,2.37672,2.37648,2.37672,25900000.0
2007-03-21 03:09:00,2.37646,2.37662,2.37646,2.37657,28100000.0
2007-03-21 03:10:00,2.37678,2.37678,2.37663,2.37663,17000000.0
2007-03-21 03:11:00,2.37676,2.37687,2.37671,2.37671,57099999.0
2007-03-21 03:12:00,2.37668,2.37672,2.37668,2.37672,15000000.0
2007-03-21 03:13:00,2.37668,2.37672,2.37655,2.37672,26400000.0
2007-03-21 03:14:00,2.37673,2.3768,2.37636,2.37644,44900000.0
2007-03-21 03:15:00,2.37668,2.37675,2.3766,2.3766,29300000.0
2007-03-21 03:16:00,2.37652,2.37668,2.37648,2.37655,22200000.0
2007-03-21 03:17:00,2.3767,2.37693,2.3767,2.37693,14300000.0
2007-03-21 03:18:00,2.3769,2.3769,2.37675,2.37675,11800000.0
2007-03-21 03:19:00,2.37645,2.3767,2.37631,2.37631,25500000.0
2007-03-21 03:20:00,2.37687,2.37693,2.37681,2.37682,14900000.0
2007-03-21 03:21:00,2.37671,2.37693,2.3767,2.3767,37600000.0
2007-03-21 03:22:00,2.37686,2.37696,2.37683,2.37683,9700000.0
2007-03-21 03:23:00,2.37685,2.3769,2.37683,2.37683,21400000.0
2007-03-21 03:24:00,2.37687,2.37687,2.37667,2.37675,22300000.0
2007-03-21 03:25:00,2.37686,2.37694,2.37686,2.37694,8800000.0
2007-03-21 03:26:00,2.37698,2.3771,2.37689,2.37706,38100000.0
2007-03-21 03:27:00,2.37722,2.37722,2.37712,2.37714,21800000.0
2007-03-21 03:28:00,2.37721,2.37726,2.37713,2.37713,26500000.0
2007-03-21 03:29:00,2.3771,2.37743,2.3771,2.37737,29900000.0
2007-03-21 03:30:00,2.37742,2.37742,2.37712,2.37712,10700000.0
2007-03-21 03:31:00,2.3771,2.37732,2.37707,2.37725,34600000.0
2007-03-21 03:32:00,2.37704,2.37713,2.3768,2.3768,24000000.0
2007-03-21 03:33:00,2.37686,2.37707,2.3768,2.3768,42100000.0
2007-03-21 03:34:00,2.37678,2.3768,2.37672,2.3768,20400000.0
2007-03-21 03:35:00,2.3767,2.37677,2.3767,2.37677,7700000.0
2007-03-21 03:36:00,2.37662,2.3767,2.37625,2.37625,28500000.0
2007-03-21 03:37:00,2.37656,2.37689,2.37633,2.37667,51600000.0
2007-03-21 03:38:00,2.3768,2.37695,2.37675,2.37685,22200000.0
2007-03-21 03:39:00,2.37676,2.3769,2.37668,2.37678,36500000.0
2007-03-21 03:40:00,2.37675,2.3769,2.37673,2.37687,30600000.0
2007-03-21 03:41:00,2.37622,2.37641,2.37622,2.37636,37600000.0
2007-03-21 03:42:00,2.37673,2.3768,2.37673,2.3768,6400000.0
2007-03-21 03:43:00,2.37678,2.37678,2.37664,2.3767,37100000.0
2007-03-21 03:44:00,2.37671,2.37693,2.37671,2.37683,35400000.0
2007-03-21 03:45:00,2.3768,2.37692,2.3768,2.37683,21800000.0
2007-03-21 03:46:00,2.37699,2.37699,2.37691,2.37692,31900001.0
2007-03-21 03:47:00,2.37694,2.3772,2.3769,2.3772,12000000.0
2007-03-21 03:48:00,2.37707,2.37707,2.37678,2.37678,21700000.0
2007-03-21 03:49:00,2.37675,2.37691,2.37675,2.37691,26900000.0
2007-03-21 03:50:00,2.37684,2.37684,2.37655,2.37656,18600000.0
2007-03-21 03:51:00,2.37675,2.37675,2.37642,2.37645,21200000.0
2007-03-21 03:52:00,2.37648,2.3766,2.37648,2.37658,12600000.0
2007-03-21 03:53:00,2.37642,2.37662,2.37642,2.37657,38000000.0
2007-03-21 03:54:00,2.3767,2.37691,2.3767,2.37682,37000000.0
2007-03-21 03:55:00,2.37688,2.37688,2.37674,2.37683,16400000.0
2007-03-21 03:56:00,2.37683,2.37717,2.37681,2.37695,24600000.0
2007-03-21 03:57:00,2.37707,2.37711,2.377,2.37702,28600000.0
2007-03-21 03:58:00,2.377,2.37701,2.37693,2.37701,31400000.0
2007-03-21 03:59:00,2.37687,2.37687,2.37673,2.37685,25200000.0
2007-03-21 04:00:00,2.37671,2.37678,2.37644,2.37644,12000000.0
2007-03-21 04:01:00,2.37662,2.37676,2.3766,2.3766,6700000.0
2007-03-21 04:02:00,2.37663,2.37669,2.37663,2.37668,30800000.0
2007-03-21 04:03:00,2.37655,2.37656,2.37652,2.37656,7200000.0
2007-03-21 04:04:00,2.3766,2.37672,2.37659,2.37672,20600000.0
2007-03-21 04:05:00,2.37667,2.37672,2.37654,2.37662,23200000.0
2007-03-21 04:06:00,2.37694,2.37694,2.37693,2.37693,10500000.0
2007-03-21 04:07:00,2.37703,2.37715,2.37701,2.37705,35700000.0
2007-03-21 04:08:00,2.37697,2.37703,2.37683,2.37697,27400000.0
2007-03-21 04:09:00,2.3769,2.3769,2.3768,2.3768,7100000.0
2007-03-21 04:10:00,2.37686,2.37713,2.37686,2.37691,24600000.0
2007-03-21 04:11:00,2.37692,2.37692,2.37678,2.37681,17000000.0
2007-03-21 04:12:00,2.3767,2.37695,2.3767,2.37695,41200000.0
2007-03-21 04:13:00,2.37686,2.37704,2.37686,2.37704,6400000.0
2007-03-21 04:14:00,2.37712,2.37715,2.37691,2.37697,32900000.0
2007-03-21 04:15:00,2.37704,2.37707,2.3769,2.37703,43600000.0
2007-03-21 04:16:00,2.37715,2.37725,2.377,2.37705,23100000.0
2007-03-21 04:17:00,2.37705,2.37709,2.37678,2.37681,55000000.0
2007-03-21 04:18:00,2.37728,2.37728,2.37718,2.37718,9400000.0
2007-03-21 04:19:00,2.37725,2.37725,2.37712,2.37712,17200000.0
2007-03-21 04:20:00,2.37691,2.37703,2.37691,2.37692,18000000.0
2007-03-21 04:21:00,2.3772,2.37728,2.3771,2.37728,24100000.0
2007-03-21 04:22:00,2.37724,2.37724,2.37716,2.37723,28500001.0
2007-03-21 04:23:00,2.37725,2.37727,2.37725,2.37727,17100001.0
2007-03-21 04:24:00,2.37721,2.37724,2.37702,2.37702,45000000.0
2007-03-21 04:25:00,2.37716,2.37722,2.37702,2.37702,19800000.0
2007-03-21 04:26:00,2.37725,2.37745,2.37725,2.37733,34300000.0
2007-03-21 04:27:00,2.37715,2.37715,2.37685,2.37703,35000000.0
2007-03-21 04:28:00,2.37708,2.37727,2.37708,2.3772,42100000.0
2007-03-21 04:29:00,2.3773,2.3773,2.37702,2.37711,22200000.0
2007-03-21 04:30:00,2.37709,2.37709,2.37666,2.37691,49700000.0
2007-03-21 04:31:00,2.37705,2.37709,2.37693,2.37709,24700000.0
2007-03-21 04:32:00,2.37698,2.37706,2.37698,2.37706,15700000.0
2007-03-21 04:33:00,2.37695,2.37712,2.37694,2.37712,31100000.0
2007-03-21 04:34:00,2.37713,2.3772,2.37707,2.3771,54800000.0
2007-03-21 04:35:00,2.37707,2.37713,2.377,2.37708,28300000.0
2007-03-21 04:36:00,2.37677,2.37682,2.37673,2.37673,26400000.0
2007-03-21 04:37:00,2.3767,2.37686,2.37661,2.37674,19400000.0
2007-03-21 04:38:00,2.37683,2.37685,2.37683,2.37685,9600000.0
2007-03-21 04:39:00,2.37665,2.3768,2.3766,2.3767,19200000.0
2007-03-21 04:40:00,2.37682,2.37694,2.37679,2.37692,19600000.0
2007-03-21 04:41:00,2.3767,2.37691,2.3767,2.3767,65999998.0
2007-03-21 04:42:00,2.37666,2.37671,2.37652,2.37652,10400000.0
2007-03-21 04:43:00,2.37649,2.37684,2.37649,2.37679,25200000.0
2007-03-21 04:44:00,2.37677,2.3768,2.37662,2.37666,29500000.0
2007-03-21 04:45:00,2.37674,2.37685,2.37672,2.37685,29700000.0
2007-03-21 04:46:00,2.37689,2.37699,2.37689,2.37691,24800000.0
2007-03-21 04:47:00,2.37679,2.37685,2.37667,2.37667,33400000.0
2007-03-21 04:48:00,2.3767,2.37676,2.37668,2.37668,6700000.0
2007-03-21 04:49:00,2.37679,2.37688,2.37671,2.37676,41400000.0
2007-03-21 04:50:00,2.3768,2.37692,2.3768,2.37692,32400000.0
2007-03-21 04:51:00,2.37683,2.37704,2.37681,2.37682,39900000.0
2007-03-21 04:52:00,2.37684,2.37684,2.37659,2.37659,21500000.0
2007-03-21 04:53:00,2.3767,2.37672,2.37661,2.37664,31600000.0
2007-03-21 04:54:00,2.37655,2.37665,2.37653,2.37653,27899999.0
2007-03-21 04:55:00,2.37653,2.37653,2.37604,2.37604,50900000.0
2007-03-21 04:56:00,2.37654,2.37654,2.37646,2.37646,27300001.0
2007-03-21 04:57:00,2.37647,2.3766,2.37643,2.37658,38400000.0
2007-03-21 04:58:00,2.37653,2.37653,2.37646,2.37651,18300000.0
2007-03-21 04:59:00,2.37635,2.37635,2.37633,2.37633,7200000.0
2007-03-21 05:00:00,2.37647,2.37653,2.37645,2.37645,30800000.0
2007-03-21 05:01:00,2.37636,2.37639,2.37633,2.37633,9700000.0
2007-03-21 05:02:00,2.3763,2.3764,2.37622,2.3763,36500000.0
2007-03-21 05:03:00,2.37614,2.37616,2.37614,2.37616,2400000.0
2007-03-21 05:04:00,2.37634,2.3766,2.37634,2.37652,30800000.0
2007-03-21 05:05:00,2.3766,2.3766,2.37642,2.37642,31900000.0
2007-03-21 05:06:00,2.37636,2.37636,2.37631,2.37631,13500000.0
2007-03-21 05:07:00,2.37625,2.37625,2.37625,2.37625,19800000.0
2007-03-21 05:08:00,2.3764,2.37645,2.37627,2.3763,22000000.0
2007-03-21 05:09:00,2.37629,2.3765,2.37629,2.37633,23800000.0
2007-03-21 05:10:00,2.37625,2.37644,2.37618,2.37644,35600000.0
2007-03-21 05:11:00,2.37637,2.37637,2.37633,2.37633,14200000.0
2007-03-21 05:12:00,2.37627,2.37627,2.37619,2.3762,5700000.0
2007-03-21 05:13:00,2.37613,2.37638,2.37613,2.37626,32100000.0
2007-03-21 05:14:00,2.37626,2.37652,2.37626,2.37652,22000000.0
2007-03-21 05:15:00,2.37668,2.37672,2.37668,2.37672,7200000.0
2007-03-21 05:16:00,2.37649,2.37655,2.37642,2.37642,30600000.0
2007-03-21 05:17:00,2.37642,2.3766,2.37642,2.37645,22300000.0
2007-03-21 05:18:00,2.3764,2.37662,2.3764,2.37654,44600000.0
2007-03-21 05:19:00,2.37662,2.37665,2.37649,2.37658,71400000.0
2007-03-21 05:20:00,2.37635,2.37657,2.37626,2.37657,41400000.0
2007-03-21 05:21:00,2.37651,2.37652,2.37645,2.37648,43000000.0
2007-03-21 05:22:00,2.37646,2.3765,2.37634,2.3764,27800000.0
2007-03-21 05:23:00,2.37627,2.37647,2.37625,2.37635,35100000.0
2007-03-21 05:24:00,2.37635,2.37671,2.37635,2.37671,23300000.0
2007-03-21 05:25:00,2.37692,2.37707,2.37681,2.37681,21600000.0
2007-03-21 05:26:00,2.37689,2.37703,2.37684,2.3769,38300000.0
2007-03-21 05:27:00,2.37681,2.37693,2.3768,2.37693,17700000.0
2007-03-21 05:28:00,2.37689,2.37705,2.37683,2.37703,46000000.0
2007-03-21 05:29:00,2.37715,2.37715,2.37702,2.37702,8800000.0
2007-03-21 05:30:00,2.37718,2.37718,2.37712,2.37712,6000000.0
2007-03-21 05:31:00,2.37675,2.37688,2.37675,2.3768,22600000.0
2007-03-21 05:32:00,2.37682,2.37695,2.3768,2.3768,24700000.0
2007-03-21 05:33:00,2.37664,2.37669,2.37646,2.37669,25500000.0
2007-03-21 05:34:00,2.37683,2.37697,2.37682,2.37682,14800000.0
2007-03-21 05:35:00,2.37683,2.37697,2.37683,2.37697,23600000.0
2007-03-21 05:36:00,2.37685,2.37692,2.3768,2.3768,29300000.0
2007-03-21 05:37:00,2.37678,2.37678,2.37675,2.37675,8000000.0
2007-03-21 05:38:00,2.37666,2.37678,2.37665,2.37678,17500000.0
2007-03-21 05:39:00,2.37647,2.37657,2.37631,2.37652,54700000.0
2007-03-21 05:40:00,2.37641,2.37674,2.37641,2.37654,32100000.0
2007-03-21 05:41:00,2.3767,2.3768,2.3767,2.37672,21200000.0
2007-03-21 05:42:00,2.37677,2.37688,2.37677,2.37684,29800000.0
2007-03-21 05:43:00,2.37689,2.37689,2.37684,2.37687,13800000.0
2007-03-21 05:44:00,2.37658,2.37672,2.37642,2.37672,32700000.0
2007-03-21 05:45:00,2.37685,2.37685,2.37678,2.37678,15200000.0
2007-03-21 05:46:00,2.37687,2.37689,2.37677,2.37677,32300001.0
2007-03-21 05:47:00,2.3768,2.37697,2.3768,2.37697,43900000.0
2007-03-21 05:48:00,2.37673,2.37678,2.37662,2.3767,40100000.0
2007-03-21 05:49:00,2.37673,2.37691,2.37665,2.37666,35900000.0
2007-03-21 05:50:00,2.37691,2.37698,2.37687,2.37691,38000000.0
2007-03-21 05:51:00,2.37689,2.37689,2.37683,2.37683,11800000.0
2007-03-21 05:52:00,2.37681,2.37681,2.37679,2.37679,4800000.0
2007-03-21 05:53:00,2.37688,2.37707,2.37678,2.37679,34400000.0
2007-03-21 05:54:00,2.3767,2.37696,2.3767,2.37689,23400000.0
2007-03-21 05:55:00,2.37679,2.37682,2.37673,2.37673,15600000.0
2007-03-21 05:56:00,2.37659,2.37669,2.37659,2.37669,45299999.0
2007-03-21 05:57:00,2.37663,2.37683,2.37656,2.37662,40700000.0
2007-03-21 05:58:00,2.37658,2.37695,2.37658,2.37672,30800000.0
2007-03-21 05:59:00,2.37673,2.3768,2.37659,2.3768,31700000.0
2007-03-21 06:00:00,2.37661,2.37682,2.37655,2.37661,30400000.0
2007-03-21 06:01:00,2.37687,2.37687,2.37653,2.3766,28600000.0
2007-03-21 06:02:00,2.37668,2.37674,2.37659,2.37659,14500000.0
2007-03-21 06:03:00,2.37647,2.37665,2.37638,2.37638,30400000.0
2007-03-21 06:04:00,2.37644,2.37646,2.37644,2.37646,10400000.0
2007-03-21 06:05:00,2.37642,2.37658,2.37642,2.37658,21400000.0
2007-03-21 06:06:00,2.37665,2.37682,2.37657,2.37658,40600000.0
2007-03-21 06:07:00,2.37657,2.37676,2.37657,2.3766,38000000.0
2007-03-21 06:08:00,2.37673,2.37678,2.37654,2.37663,33600000.0
2007-03-21 06:09:00,2.37673,2.37686,2.3766,2.37666,27500000.0
2007-03-21 06:10:00,2.37661,2.37673,2.37656,2.37665,43600000.0
2007-03-21 06:11:00,2.3767,2.37678,2.37665,2.37665,25600000.0
2007-03-21 06:12:00,2.37676,2.37706,2.37646,2.37646,43600000.0
2007-03-21 06:13:00,2.37662,2.37675,2.37662,2.37675,11200000.0
2007-03-21 06:14:00,2.37665,2.37665,2.37634,2.37634,33200000.0
2007-03-21 06:15:00,2.37668,2.37683,2.37665,2.37668,25600000.0
2007-03-21 06:16:00,2.37685,2.37685,2.37665,2.3768,11200000.0
2007-03-21 06:17:00,2.37662,2.37662,2.37653,2.37653,26300000.0
2007-03-21 06:18:00,2.37675,2.37683,2.37665,2.37665,23200000.0
2007-03-21 06:19:00,2.37617,2.37651,2.37617,2.37642,25400000.0
2007-03-21 06:20:00,2.37662,2.37673,2.37662,2.37673,8200000.0
2007-03-21 06:21:00,2.37673,2.37673,2.37614,2.37622,24100000.0
2007-03-21 06:22:00,2.37678,2.37687,2.37671,2.37687,25500000.0
2007-03-21 06:23:00,2.37673,2.37673,2.37637,2.37638,48300000.0
2007-03-21 06:24:00,2.37646,2.37663,2.37646,2.37649,13700000.0
2007-03-21 06:25:00,2.37646,2.37667,2.37646,2.37646,32500000.0
2007-03-21 06:26:00,2.37629,2.37642,2.37629,2.37639,14600000.0
2007-03-21 06:27:00,2.37637,2.37651,2.37621,2.37651,35600000.0
2007-03-21 06:28:00,2.37668,2.3767,2.37657,2.37666,28600000.0
2007-03-21 06:29:00,2.37658,2.3769,2.37658,2.37664,40100000.0
2007-03-21 06:30:00,2.37678,2.37678,2.37665,2.37665,12000000.0
2007-03-21 06:31:00,2.37663,2.37688,2.3766,2.37675,40000000.0
2007-03-21 06:32:00,2.37687,2.377,2.37672,2.37693,30200000.0
2007-03-21 06:33:00,2.37685,2.37695,2.37683,2.37685,39000000.0
2007-03-21 06:34:00,2.3769,2.3769,2.37676,2.37678,31800000.0
2007-03-21 06:35:00,2.37651,2.37661,2.37639,2.37661,38300000.0
2007-03-21 06:36:00,2.37664,2.37694,2.37664,2.37669,31900000.0
2007-03-21 06:37:00,2.3767,2.37686,2.3767,2.37673,26300000.0
2007-03-21 06:38:00,2.37668,2.37682,2.37663,2.37663,25700000.0
2007-03-21 06:39:00,2.37679,2.37696,2.37675,2.37675,8800000.0
2007-03-21 06:40:00,2.37684,2.37684,2.37669,2.37669,7300000.0
2007-03-21 06:41:00,2.3767,2.3767,2.37663,2.37663,10300000.0
2007-03-21 06:42:00,2.37671,2.37672,2.37668,2.37668,21900000.0
2007-03-21 06:43:00,2.37682,2.37685,2.37672,2.37677,19900000.0
2007-03-21 06:44:00,2.37669,2.37677,2.37664,2.3767,30200000.0
2007-03-21 06:45:00,2.37658,2.37678,2.37658,2.37678,51700000.0
2007-03-21 06:46:00,2.3769,2.37703,2.37681,2.37689,31700000.0
2007-03-21 06:47:00,2.37685,2.37685,2.37668,2.3767,17800000.0
2007-03-21 06:48:00,2.37671,2.37671,2.37652,2.3766,26400000.0
2007-03-21 06:49:00,2.37668,2.37668,2.3765,2.37655,44100000.0
2007-03-21 06:50:00,2.37656,2.37678,2.37656,2.3767,54400000.0
2007-03-21 06:51:00,2.37677,2.37682,2.37655,2.37659,35400000.0
2007-03-21 06:52:00,2.3763,2.37657,2.37623,2.37645,47800000.0
2007-03-21 06:53:00,2.37667,2.37675,2.37667,2.37672,17200000.0
2007-03-21 06:54:00,2.37678,2.37688,2.37674,2.3768,58500000.0
2007-03-21 06:55:00,2.37677,2.37679,2.37663,2.37665,16800000.0
2007-03-21 06:56:00,2.37675,2.37675,2.37655,2.37655,18400000.0
2007-03-21 06:57:00,2.37636,2.37647,2.37636,2.37647,13500000.0
2007-03-21 06:58:00,2.37657,2.37679,2.37654,2.3766,53000000.0
2007-03-21 06:59:00,2.37655,2.37673,2.37655,2.37673,9400000.0
2007-03-21 07:00:00,2.37654,2.37674,2.37649,2.37654,29300000.0
2007-03-21 07:01:00,2.37643,2.37659,2.37643,2.37647,26800000.0
2007-03-21 07:02:00,2.37611,2.37657,2.37611,2.37657,23500000.0
2007-03-21 07:03:00,2.37643,2.37651,2.37626,2.37651,16000000.0
2007-03-21 07:04:00,2.3766,2.3767,2.3765,2.37655,48700000.0
2007-03-21 07:05:00,2.37665,2.37665,2.37652,2.37655,22200000.0
2007-03-21 07:06:00,2.37639,2.37649,2.3763,2.37649,18200000.0
2007-03-21 07:07:00,2.37667,2.37685,2.37667,2.37667,40600000.0
2007-03-21 07:08:00,2.37647,2.37652,2.37617,2.37652,56600000.0
2007-03-21 07:09:00,2.37672,2.3768,2.37664,2.3768,28800000.0
2007-03-21 07:10:00,2.37651,2.37672,2.37648,2.37663,45400000.0
2007-03-21 07:11:00,2.37655,2.37658,2.37655,2.37655,7600000.0
2007-03-21 07:12:00,2.37643,2.37657,2.37643,2.37657,26100000.0
2007-03-21 07:13:00,2.37652,2.37662,2.37645,2.37662,29000000.0
2007-03-21 07:14:00,2.37654,2.37674,2.37654,2.37658,38600000.0
2007-03-21 07:15:00,2.3768,2.37698,2.37667,2.3767,35000000.0
2007-03-21 07:16:00,2.37679,2.37693,2.37676,2.37693,29700000.0
2007-03-21 07:17:00,2.37677,2.37697,2.37676,2.37676,36500000.0
2007-03-21 07:18:00,2.37677,2.37685,2.37675,2.37682,35400000.0
2007-03-21 07:19:00,2.3769,2.37728,2.3769,2.37717,39300000.0
2007-03-21 07:20:00,2.37722,2.37747,2.37717,2.37717,43700000.0
2007-03-21 07:21:00,2.37713,2.37746,2.37713,2.37746,26100000.0
2007-03-21 07:22:00,2.37751,2.37754,2.3773,2.3774,26900000.0
2007-03-21 07:23:00,2.37748,2.37764,2.37748,2.37756,9600000.0
2007-03-21 07:24:00,2.37773,2.37773,2.37712,2.3772,46800000.0
2007-03-21 07:25:00,2.37731,2.37742,2.37724,2.37738,39500000.0
2007-03-21 07:26:00,2.37733,2.37748,2.37727,2.37737,25000000.0
2007-03-21 07:27:00,2.37731,2.37741,2.37731,2.37741,10600000.0
2007-03-21 07:28:00,2.37734,2.37753,2.37723,2.37753,29300000.0
2007-03-21 07:29:00,2.37735,2.37735,2.37711,2.37732,46200000.0
2007-03-21 07:30:00,2.37743,2.37746,2.37731,2.37733,31000000.0
2007-03-21 07:31:00,2.37728,2.37735,2.37723,2.37725,34600000.0
2007-03-21 07:32:00,2.37728,2.37736,2.37704,2.37724,30000000.0
2007-03-21 07:33:00,2.37727,2.37737,2.37727,2.37737,26900000.0
2007-03-21 07:34:00,2.37726,2.3777,2.37726,2.37749,50400000.0
2007-03-21 07:35:00,2.37758,2.37758,2.37745,2.37745,13600000.0
2007-03-21 07:36:00,2.37752,2.37769,2.37747,2.37769,39900000.0
2007-03-21 07:37:00,2.37763,2.37763,2.37741,2.37741,26900000.0
2007-03-21 07:38:00,2.37749,2.37774,2.37748,2.37774,22200000.0
2007-03-21 07:39:00,2.37747,2.37768,2.37746,2.3776,31000000.0
2007-03-21 07:40:00,2.37747,2.3776,2.37742,2.37746,35700000.0
2007-03-21 07:41:00,2.37742,2.37742,2.37738,2.37738,10400000.0
2007-03-21 07:42:00,2.37721,2.3773,2.37708,2.37711,32100000.0
2007-03-21 07:43:00,2.37685,2.37685,2.37663,2.37663,20400000.0
2007-03-21 07:44:00,2.37672,2.37676,2.37654,2.37654,19800000.0
2007-03-21 07:45:00,2.37665,2.37672,2.37656,2.37663,48900001.0
2007-03-21 07:46:00,2.37673,2.37682,2.37663,2.37682,33100000.0
2007-03-21 07:47:00,2.37691,2.37697,2.37688,2.37693,36800000.0
2007-03-21 07:48:00,2.37682,2.3769,2.37682,2.3769,6400000.0
2007-03-21 07:49:00,2.37692,2.37701,2.3768,2.3768,38800000.0
2007-03-21 07:50:00,2.3768,2.3768,2.37675,2.37675,27200000.0
2007-03-21 07:51:00,2.3767,2.37682,2.37652,2.37656,25500000.0
2007-03-21 07:52:00,2.37644,2.37665,2.37644,2.37663,23300000.0
2007-03-21 07:53:00,2.3767,2.37683,2.3767,2.37674,47400000.0
2007-03-21 07:54:00,2.37676,2.37715,2.37676,2.37701,17000000.0
2007-03-21 07:55:00,2.37703,2.37704,2.37685,2.37685,64700000.0
2007-03-21 07:56:00,2.37682,2.37696,2.37677,2.37677,13200000.0
2007-03-21 07:57:00,2.37665,2.37665,2.37644,2.37648,32100000.0
2007-03-21 07:58:00,2.37678,2.37683,2.37665,2.37678,32600000.0
2007-03-21 07:59:00,2.37667,2.3768,2.37659,2.37667,22600000.0
2007-03-21 08:00:00,2.37676,2.37688,2.37671,2.37675,43600000.0
2007-03-21 08:01:00,2.37676,2.37711,2.37676,2.37689,42600000.0
2007-03-21 08:02:00,2.37692,2.37723,2.37692,2.37714,29700000.0
2007-03-21 08:03:00,2.37701,2.37736,2.37701,2.37736,32600000.0
2007-03-21 08:04:00,2.37727,2.37735,2.3771,2.37712,28700000.0
2007-03-21 08:05:00,2.37706,2.3774,2.37706,2.37736,20600000.0
2007-03-21 08:06:00,2.37707,2.37728,2.37705,2.37728,33100000.0
2007-03-21 08:07:00,2.37735,2.37745,2.37725,2.37725,31700000.0
2007-03-21 08:08:00,2.37726,2.37736,2.37724,2.37724,22500000.0
2007-03-21 08:09:00,2.37723,2.37732,2.37722,2.37722,15900000.0
2007-03-21 08:10:00,2.37722,2.37728,2.37713,2.37713,34100000.0
2007-03-21 08:11:00,2.37705,2.37727,2.37705,2.37708,59400000.0
2007-03-21 08:12:00,2.37706,2.37736,2.37706,2.37736,15300000.0
2007-03-21 08:13:00,2.37748,2.37748,2.37727,2.37732,49500000.0
2007-03-21 08:14:00,2.37753,2.37753,2.37728,2.37728,36500000.0
2007-03-21 08:15:00,2.37743,2.37743,2.37722,2.3773,21100000.0
2007-03-21 08:16:00,2.37723,2.37723,2.37713,2.37715,29400000.0
2007-03-21 08:17:00,2.37715,2.37726,2.37715,2.37717,14000000.0
2007-03-21 08:18:00,2.37742,2.37744,2.37727,2.3773,36100001.0
2007-03-21 08:19:00,2.3773,2.3773,2.37699,2.37711,36300001.0
2007-03-21 08:20:00,2.37683,2.37709,2.37683,2.37709,58700000.0
2007-03-21 08:21:00,2.37708,2.3773,2.37708,2.3773,48900000.0
2007-03-21 08:22:00,2.37723,2.37739,2.37709,2.37739,16400000.0
2007-03-21 08:23:00,2.37736,2.37748,2.37726,2.3774,50300000.0
2007-03-21 08:24:00,2.37735,2.3775,2.37728,2.37728,26800000.0
2007-03-21 08:25:00,2.37727,2.37755,2.37727,2.37738,39700000.0
2007-03-21 08:26:00,2.37741,2.37741,2.37721,2.37721,21700000.0
2007-03-21 08:27:00,2.37725,2.37731,2.37717,2.37728,18400000.0
2007-03-21 08:28:00,2.37737,2.37759,2.37733,2.3775,51200000.0
2007-03-21 08:29:00,2.3775,2.3775,2.37738,2.37743,47600000.0
2007-03-21 08:30:00,2.37723,2.37747,2.37712,2.37719,17600000.0
2007-03-21 08:31:00,2.37735,2.37743,2.3772,2.37738,37700000.0
2007-03-21 08:32:00,2.3774,2.3774,2.3773,2.37735,20300000.0
2007-03-21 08:33:00,2.37741,2.37741,2.37722,2.37725,37000000.0
2007-03-21 08:34:00,2.37731,2.37733,2.37708,2.37708,62800000.0
2007-03-21 08:35:00,2.37706,2.37721,2.37704,2.37708,27300000.0
2007-03-21 08:36:00,2.37712,2.3772,2.37705,2.37718,39600000.0
2007-03-21 08:37:00,2.37737,2.37747,2.37737,2.37747,12400000.0
2007-03-21 08:38:00,2.37744,2.37744,2.37737,2.37741,14400000.0
2007-03-21 08:39:00,2.37765,2.37833,2.37765,2.37833,30000000.0
2007-03-21 08:40:00,2.37841,2.37878,2.37841,2.37877,22800000.0
2007-03-21 08:41:00,2.37877,2.379,2.37839,2.3785,31300000.0
2007-03-21 08:42:00,2.37834,2.37834,2.37823,2.37823,4800000.0
2007-03-21 08:43:00,2.37813,2.37831,2.37813,2.37822,18300000.0
2007-03-21 08:44:00,2.37825,2.37846,2.37824,2.37837,39900000.0
2007-03-21 08:45:00,2.37831,2.3784,2.37805,2.3784,34800000.0
2007-03-21 08:46:00,2.37839,2.37849,2.37833,2.37833,26100000.0
2007-03-21 08:47:00,2.37831,2.37831,2.37804,2.37824,34500000.0
2007-03-21 08:48:00,2.37818,2.37818,2.37807,2.37807,41200000.0
2007-03-21 08:49:00,2.37835,2.37835,2.37825,2.37825,20800000.0
2007-03-21 08:50:00,2.37817,2.37835,2.37817,2.37835,28900000.0
2007-03-21 08:51:00,2.37827,2.37839,2.37823,2.37823,29100000.0
2007-03-21 08:52:00,2.37826,2.37839,2.37816,2.37821,50100000.0
2007-03-21 08:53:00,2.37815,2.37834,2.37814,2.37818,37400000.0
2007-03-21 08:54:00,2.37826,2.3786,2.37826,2.3786,23900000.0
2007-03-21 08:55:00,2.37877,2.37892,2.37872,2.37892,44200000.0
2007-03-21 08:56:00,2.37875,2.37906,2.37875,2.37906,27600000.0
2007-03-21 08:57:00,2.37905,2.37912,2.37886,2.37899,25200000.0
2007-03-21 08:58:00,2.37912,2.37912,2.3789,2.37902,45700001.0
2007-03-21 08:59:00,2.37897,2.37919,2.37896,2.37919,46100000.0
2007-03-21 09:00:00,2.37916,2.37976,2.37916,2.37976,29700000.0
2007-03-21 09:01:00,2.37988,2.37988,2.37951,2.37962,16800000.0
2007-03-21 09:02:00,2.37963,2.3801,2.37963,2.37992,25900000.0
2007-03-21 09:03:00,2.38016,2.38026,2.37974,2.37974,35900000.0
2007-03-21 09:04:00,2.37986,2.38037,2.37982,2.38028,25500000.0
2007-03-21 09:05:00,2.38012,2.3804,2.38012,2.3804,59300000.0
2007-03-21 09:06:00,2.38044,2.38059,2.38044,2.38044,10400000.0
2007-03-21 09:07:00,2.3805,2.3806,2.38041,2.3806,30800000.0
2007-03-21 09:08:00,2.38067,2.38078,2.38039,2.38039,35400000.0
2007-03-21 09:09:00,2.38026,2.38032,2.38015,2.38024,32200000.0
2007-03-21 09:10:00,2.38018,2.38044,2.38018,2.38029,22400000.0
2007-03-21 09:11:00,2.3805,2.38109,2.3805,2.38099,49300000.0
2007-03-21 09:12:00,2.38112,2.38136,2.381,2.38129,32100000.0
2007-03-21 09:13:00,2.38132,2.38141,2.38111,2.38122,41200000.0
2007-03-21 09:14:00,2.38127,2.38141,2.38114,2.38116,36200000.0
2007-03-21 09:15:00,2.38123,2.38143,2.38122,2.38137,37500000.0
2007-03-21 09:16:00,2.38115,2.38143,2.38103,2.38103,43900000.0
2007-03-21 09:17:00,2.38104,2.38107,2.38082,2.3809,13400000.0
2007-03-21 09:18:00,2.38078,2.38097,2.38076,2.38086,32000000.0
2007-03-21 09:19:00,2.38068,2.3809,2.38053,2.38053,26400000.0
2007-03-21 09:20:00,2.38071,2.38075,2.38017,2.38017,31400000.0
2007-03-21 09:21:00,2.38023,2.38024,2.38005,2.38017,20300000.0
2007-03-21 09:22:00,2.38048,2.38063,2.3803,2.3803,50600000.0
2007-03-21 09:23:00,2.38056,2.38085,2.38056,2.38085,33600000.0
2007-03-21 09:24:00,2.38068,2.38069,2.38045,2.38069,34600000.0
2007-03-21 09:25:00,2.38052,2.38068,2.38043,2.38068,39100000.0
2007-03-21 09:26:00,2.3806,2.3806,2.38043,2.38046,27000000.0
2007-03-21 09:27:00,2.38057,2.38057,2.38031,2.38041,25900000.0
2007-03-21 09:28:00,2.38037,2.38038,2.38029,2.38029,18400000.0
2007-03-21 09:29:00,2.3802,2.38044,2.38007,2.38023,39800000.0
2007-03-21 09:30:00,2.3802,2.38061,2.38019,2.38032,44300000.0
2007-03-21 09:31:00,2.38027,2.38041,2.38026,2.38034,43600000.0
2007-03-21 09:32:00,2.38035,2.38037,2.37995,2.37995,49400000.0
2007-03-21 09:33:00,2.37994,2.38008,2.37994,2.38007,14300000.0
2007-03-21 09:34:00,2.38043,2.38132,2.38043,2.38132,16100000.0
2007-03-21 09:35:00,2.3816,2.38172,2.3814,2.3815,30400000.0
2007-03-21 09:36:00,2.3815,2.38156,2.38137,2.38145,57500000.0
2007-03-21 09:37:00,2.3814,2.38148,2.38129,2.38129,22800000.0
2007-03-21 09:38:00,2.3813,2.38133,2.38112,2.38133,25700000.0
2007-03-21 09:39:00,2.38115,2.38128,2.38109,2.38128,45700000.0
2007-03-21 09:40:00,2.38122,2.38122,2.38072,2.38072,27800000.0
2007-03-21 09:41:00,2.38053,2.38066,2.38036,2.38066,15200000.0
2007-03-21 09:42:00,2.38059,2.38067,2.38058,2.38067,28600000.0
2007-03-21 09:43:00,2.38078,2.3811,2.38078,2.3811,15100000.0
2007-03-21 09:44:00,2.38119,2.38133,2.3811,2.38129,29500000.0
2007-03-21 09:45:00,2.3813,2.38163,2.38125,2.38158,30600000.0
2007-03-21 09:46:00,2.38171,2.38196,2.38163,2.38196,42800000.0
2007-03-21 09:47:00,2.38189,2.38208,2.38188,2.38188,22800000.0
2007-03-21 09:48:00,2.38194,2.38223,2.38187,2.38223,43100000.0
2007-03-21 09:49:00,2.38228,2.38228,2.38171,2.38171,40400000.0
2007-03-21 09:50:00,2.38175,2.38193,2.38157,2.38157,29600000.0
2007-03-21 09:51:00,2.38163,2.38167,2.38131,2.38134,26300000.0
2007-03-21 09:52:00,2.38131,2.38144,2.38108,2.38135,56500000.0
2007-03-21 09:53:00,2.381,2.38128,2.38093,2.38128,40800000.0
2007-03-21 09:54:00,2.38116,2.38129,2.38113,2.38113,35400000.0
2007-03-21 09:55:00,2.38096,2.3812,2.38066,2.38073,55800000.0
2007-03-21 09:56:00,2.38081,2.38125,2.38077,2.3811,38400000.0
2007-03-21 09:57:00,2.38109,2.38117,2.38096,2.38109,50800000.0
2007-03-21 09:58:00,2.38128,2.38129,2.38097,2.38102,33800000.0
2007-03-21 09:59:00,2.38128,2.38139,2.38116,2.38116,24100000.0
2007-03-21 10:00:00,2.381,2.38138,2.381,2.38118,29600000.0
2007-03-21 10:01:00,2.38134,2.38134,2.38042,2.38051,36000000.0
2007-03-21 10:02:00,2.3806,2.38061,2.38046,2.38057,25700000.0
2007-03-21 10:03:00,2.3806,2.38103,2.38045,2.3808,21600000.0
2007-03-21 10:04:00,2.38098,2.38108,2.3807,2.3807,24100000.0
2007-03-21 10:05:00,2.38074,2.38078,2.38054,2.38057,62400000.0
2007-03-21 10:06:00,2.38058,2.38061,2.38026,2.38026,29700000.0
2007-03-21 10:07:00,2.3803,2.38104,2.38017,2.38091,17500000.0
2007-03-21 10:08:00,2.38091,2.38134,2.38091,2.38122,24900000.0
2007-03-21 10:09:00,2.38087,2.38096,2.3808,2.3808,35000000.0
2007-03-21 10:10:00,2.3808,2.38084,2.38071,2.3808,18800000.0
2007-03-21 10:11:00,2.38032,2.38032,2.37969,2.37982,36700001.0
2007-03-21 10:12:00,2.37985,2.37985,2.3797,2.37977,46500000.0
2007-03-21 10:13:00,2.37969,2.3798,2.37953,2.3796,19900000.0
2007-03-21 10:14:00,2.37938,2.37949,2.3793,2.37938,47300000.0
2007-03-21 10:15:00,2.3795,2.3795,2.37867,2.37871,23300000.0
2007-03-21 10:16:00,2.37874,2.37883,2.3781,2.37831,60800000.0
2007-03-21 10:17:00,2.37843,2.37864,2.37842,2.37856,44600000.0
2007-03-21 10:18:00,2.37812,2.37812,2.37734,2.37752,47100000.0
2007-03-21 10:19:00,2.37713,2.37821,2.37713,2.37803,38400000.0
2007-03-21 10:20:00,2.37806,2.37807,2.37785,2.37785,29300000.0
2007-03-21 10:21:00,2.37792,2.37792,2.37768,2.37772,39200000.0
2007-03-21 10:22:00,2.3777,2.37815,2.37755,2.37815,34000000.0
2007-03-21 10:23:00,2.37836,2.37849,2.37819,2.37823,42000000.0
2007-03-21 10:24:00,2.37817,2.3788,2.37817,2.3788,27000000.0
2007-03-21 10:25:00,2.37878,2.37902,2.37874,2.37902,32400000.0
2007-03-21 10:26:00,2.37926,2.37948,2.37926,2.3794,17400000.0
2007-03-21 10:27:00,2.37933,2.37958,2.37909,2.37948,53800001.0
2007-03-21 10:28:00,2.37943,2.3796,2.37927,2.37939,44099999.0
2007-03-21 10:29:00,2.37946,2.37965,2.37924,2.37953,24700000.0
2007-03-21 10:30:00,2.37941,2.37968,2.37935,2.37942,36800000.0
2007-03-21 10:31:00,2.37963,2.38044,2.37963,2.38044,36700001.0
2007-03-21 10:32:00,2.38044,2.38066,2.38031,2.38046,30200000.0
2007-03-21 10:33:00,2.38047,2.38047,2.3802,2.38022,63500000.0
2007-03-21 10:34:00,2.38019,2.3803,2.38005,2.38011,48900000.0
2007-03-21 10:35:00,2.38019,2.38028,2.3801,2.3801,29600000.0
2007-03-21 10:36:00,2.38022,2.38022,2.37987,2.37987,17600000.0
2007-03-21 10:37:00,2.38006,2.38027,2.38006,2.38027,50200000.0
2007-03-21 10:38:00,2.38037,2.38037,2.38007,2.38022,45800000.0
2007-03-21 10:39:00,2.38014,2.38042,2.38014,2.38033,36500000.0
2007-03-21 10:40:00,2.38023,2.38023,2.37994,2.38003,38800000.0
2007-03-21 10:41:00,2.38,2.38032,2.37998,2.3802,26600000.0
2007-03-21 10:42:00,2.38005,2.38006,2.37997,2.38006,17600000.0
2007-03-21 10:43:00,2.38005,2.3803,2.38005,2.38027,38900000.0
2007-03-21 10:44:00,2.38013,2.38043,2.38013,2.38043,58300000.0
2007-03-21 10:45:00,2.3809,2.38115,2.38085,2.38107,20800000.0
2007-03-21 10:46:00,2.38118,2.38118,2.38074,2.38074,37600000.0
2007-03-21 10:47:00,2.38064,2.3809,2.38062,2.3809,24700000.0
2007-03-21 10:48:00,2.38097,2.38124,2.38097,2.3812,49099999.0
2007-03-21 10:49:00,2.38113,2.38136,2.38098,2.38136,34500000.0
2007-03-21 10:50:00,2.38125,2.38125,2.38104,2.38104,18900000.0
2007-03-21 10:51:00,2.38102,2.38108,2.3807,2.38074,40100000.0
2007-03-21 10:52:00,2.38075,2.38075,2.38057,2.38065,22600000.0
2007-03-21 10:53:00,2.38065,2.38097,2.38062,2.3809,17300000.0
2007-03-21 10:54:00,2.38094,2.38102,2.38039,2.38039,37500000.0
2007-03-21 10:55:00,2.38018,2.38044,2.38012,2.38033,46300000.0
2007-03-21 10:56:00,2.38014,2.38017,2.37989,2.38,22800000.0
2007-03-21 10:57:00,2.37993,2.38034,2.37989,2.38034,34000000.0
2007-03-21 10:58:00,2.3804,2.38042,2.38027,2.38027,36300000.0
2007-03-21 10:59:00,2.38031,2.38087,2.38031,2.38084,46200000.0
2007-03-21 11:00:00,2.3809,2.38095,2.38071,2.38095,47300000.0
2007-03-21 11:01:00,2.3809,2.38096,2.38071,2.38093,25400000.0
2007-03-21 11:02:00,2.38083,2.38102,2.38078,2.38102,34400000.0
2007-03-21 11:03:00,2.38088,2.381,2.3807,2.3807,46500000.0
2007-03-21 11:04:00,2.38062,2.38069,2.38041,2.38048,39600000.0
2007-03-21 11:05:00,2.3805,2.38104,2.3805,2.38074,42300000.0
2007-03-21 11:06:00,2.38089,2.38089,2.3805,2.38056,23500000.0
2007-03-21 11:07:00,2.38034,2.38081,2.38034,2.38078,38900000.0
2007-03-21 11:08:00,2.38078,2.38101,2.38077,2.38083,32200000.0
2007-03-21 11:09:00,2.38076,2.38089,2.38076,2.38085,27600000.0
2007-03-21 11:10:00,2.38078,2.38098,2.38078,2.38082,19200000.0
2007-03-21 11:11:00,2.38083,2.38083,2.3807,2.38078,47500000.0
2007-03-21 11:12:00,2.38068,2.38068,2.38065,2.38065,15600000.0
2007-03-21 11:13:00,2.38055,2.38055,2.38034,2.38034,46900000.0
2007-03-21 11:14:00,2.3804,2.38054,2.38024,2.38026,43700000.0
2007-03-21 11:15:00,2.38018,2.3805,2.38008,2.3805,43000000.0
2007-03-21 11:16:00,2.38042,2.38046,2.38037,2.38042,22500000.0
2007-03-21 11:17:00,2.38049,2.38051,2.38034,2.3804,29700000.0
2007-03-21 11:18:00,2.38048,2.38061,2.38045,2.38045,52100000.0
2007-03-21 11:19:00,2.38047,2.38054,2.38022,2.38037,25500000.0
2007-03-21 11:20:00,2.38041,2.38041,2.3802,2.38037,31900000.0
2007-03-21 11:21:00,2.38028,2.38099,2.38028,2.38099,33400000.0
2007-03-21 11:22:00,2.38103,2.38103,2.38062,2.3807,24400000.0
2007-03-21 11:23:00,2.38073,2.38094,2.38064,2.38082,27200000.0
2007-03-21 11:24:00,2.38092,2.38092,2.38064,2.38071,27200000.0
2007-03-21 11:25:00,2.38077,2.38095,2.38067,2.38067,27900000.0
2007-03-21 11:26:00,2.38086,2.38103,2.38086,2.38103,33700000.0
2007-03-21 11:27:00,2.38095,2.38125,2.38093,2.38112,16900000.0
2007-03-21 11:28:00,2.38103,2.38113,2.38087,2.38113,54500000.0
2007-03-21 11:29:00,2.38127,2.38131,2.38069,2.3812,40700000.0
2007-03-21 11:30:00,2.38055,2.38055,2.37624,2.37647,28200000.0
2007-03-21 11:31:00,2.37669,2.37688,2.37571,2.37581,42400000.0
2007-03-21 11:32:00,2.37598,2.37629,2.37571,2.37618,55300000.0
2007-03-21 11:33:00,2.37652,2.37662,2.37629,2.37662,44400000.0
2007-03-21 11:34:00,2.37637,2.37659,2.37617,2.37624,48400000.0
2007-03-21 11:35:00,2.37612,2.37612,2.37516,2.37516,40100000.0
2007-03-21 11:36:00,2.37516,2.37533,2.37473,2.37483,47100000.0
2007-03-21 11:37:00,2.37474,2.37474,2.37373,2.37373,24600000.0
2007-03-21 11:38:00,2.37348,2.37377,2.37348,2.37351,53100000.0
2007-03-21 11:39:00,2.3736,2.37464,2.3736,2.37453,32300000.0
2007-03-21 11:40:00,2.37468,2.37533,2.37468,2.37533,38200000.0
2007-03-21 11:41:00,2.37535,2.37563,2.37531,2.37531,25600000.0
2007-03-21 11:42:00,2.37517,2.37549,2.37511,2.37521,52800000.0
2007-03-21 11:43:00,2.37529,2.37572,2.37529,2.37566,32700000.0
2007-03-21 11:44:00,2.37564,2.37579,2.37547,2.37579,39200000.0
2007-03-21 11:45:00,2.37578,2.37632,2.37567,2.37632,49900000.0
2007-03-21 11:46:00,2.37619,2.37619,2.37587,2.3759,17800000.0
2007-03-21 11:47:00,2.37635,2.37663,2.3763,2.37663,40000000.0
2007-03-21 11:48:00,2.37675,2.37696,2.37675,2.37682,44700000.0
2007-03-21 11:49:00,2.37675,2.37677,2.37642,2.37669,38200000.0
2007-03-21 11:50:00,2.37667,2.37673,2.37659,2.3767,23300000.0
2007-03-21 11:51:00,2.37698,2.37698,2.37679,2.37689,42300000.0
2007-03-21 11:52:00,2.37686,2.37686,2.37639,2.3765,29900000.0
2007-03-21 11:53:00,2.37641,2.3768,2.37641,2.37676,32800000.0
2007-03-21 11:54:00,2.37653,2.37666,2.37631,2.37642,47600000.0
2007-03-21 11:55:00,2.37651,2.37664,2.37633,2.37633,53200000.0
2007-03-21 11:56:00,2.3764,2.37693,2.3764,2.37693,38200000.0
2007-03-21 11:57:00,2.37726,2.37737,2.37707,2.3772,34500000.0
2007-03-21 11:58:00,2.37703,2.37708,2.3769,2.37704,39100000.0
2007-03-21 11:59:00,2.37703,2.37726,2.37684,2.37726,48000000.0
2007-03-21 12:00:00,2.37739,2.37798,2.37739,2.37788,36700000.0
2007-03-21 12:01:00,2.3778,2.37796,2.37765,2.37796,45200000.0
2007-03-21 12:02:00,2.37785,2.3781,2.37781,2.37781,36300000.0
2007-03-21 12:03:00,2.37781,2.37797,2.37776,2.37797,23700000.0
2007-03-21 12:04:00,2.37793,2.37829,2.37793,2.37802,31800000.0
2007-03-21 12:05:00,2.37821,2.37828,2.37799,2.37818,64200000.0
2007-03-21 12:06:00,2.37872,2.37968,2.37872,2.37968,27900000.0
2007-03-21 12:07:00,2.37957,2.37957,2.37916,2.37938,25200000.0
2007-03-21 12:08:00,2.37937,2.37939,2.37913,2.37922,25700000.0
2007-03-21 12:09:00,2.37916,2.37932,2.37911,2.3792,44100000.0
2007-03-21 12:10:00,2.37923,2.37927,2.379,2.3792,37300000.0
2007-03-21 12:11:00,2.37925,2.37931,2.37912,2.37921,29400000.0
2007-03-21 12:12:00,2.37919,2.37937,2.37903,2.37911,24600000.0
2007-03-21 12:13:00,2.37885,2.37904,2.37867,2.37889,34800000.0
2007-03-21 12:14:00,2.37898,2.37898,2.37859,2.37869,47600000.0
2007-03-21 12:15:00,2.37872,2.37893,2.3786,2.37867,51700000.0
2007-03-21 12:16:00,2.37878,2.37889,2.3787,2.37889,56000000.0
2007-03-21 12:17:00,2.37907,2.37912,2.37872,2.37908,33200000.0
2007-03-21 12:18:00,2.37911,2.37935,2.37906,2.37928,40200000.0
2007-03-21 12:19:00,2.37926,2.37926,2.37893,2.37897,33000000.0
2007-03-21 12:20:00,2.37887,2.37927,2.37887,2.37919,33200000.0
2007-03-21 12:21:00,2.37908,2.37944,2.37908,2.37933,39900001.0
2007-03-21 12:22:00,2.37946,2.37962,2.37931,2.37931,18100000.0
2007-03-21 12:23:00,2.37942,2.3795,2.37922,2.3795,53200000.0
2007-03-21 12:24:00,2.3797,2.37971,2.37932,2.37932,36600000.0
2007-03-21 12:25:00,2.37938,2.37938,2.37905,2.3791,50500000.0
2007-03-21 12:26:00,2.379,2.379,2.37885,2.37891,16000000.0
2007-03-21 12:27:00,2.3789,2.3791,2.37881,2.37895,44300000.0
2007-03-21 12:28:00,2.37897,2.3792,2.37897,2.3792,23200000.0
2007-03-21 12:29:00,2.37945,2.38014,2.37945,2.3796,27700000.0
2007-03-21 12:30:00,2.37963,2.37996,2.37945,2.37996,35000000.0
2007-03-21 12:31:00,2.37989,2.38001,2.37975,2.37976,34000000.0
2007-03-21 12:32:00,2.37962,2.37973,2.37945,2.37973,30600000.0
2007-03-21 12:33:00,2.3796,2.37973,2.3794,2.3794,34500000.0
2007-03-21 12:34:00,2.37935,2.37937,2.37918,2.37928,28400000.0
2007-03-21 12:35:00,2.37931,2.37947,2.37916,2.3794,38400000.0
2007-03-21 12:36:00,2.37926,2.37926,2.3791,2.37912,56699998.0
2007-03-21 12:37:00,2.37941,2.38056,2.37941,2.38056,28100000.0
2007-03-21 12:38:00,2.38044,2.38055,2.38029,2.38037,27300000.0
2007-03-21 12:39:00,2.38025,2.38037,2.38025,2.38029,74400000.0
2007-03-21 12:40:00,2.38026,2.38041,2.38016,2.3802,72500000.0
2007-03-21 12:41:00,2.38025,2.38034,2.38014,2.38027,68700000.0
2007-03-21 12:42:00,2.38023,2.38065,2.38023,2.38025,39600000.0
2007-03-21 12:43:00,2.38014,2.38039,2.38007,2.38007,18400000.0
2007-03-21 12:44:00,2.37998,2.38005,2.37986,2.37999,20000000.0
2007-03-21 12:45:00,2.38011,2.38023,2.3797,2.37994,58000000.0
2007-03-21 12:46:00,2.37972,2.37988,2.37964,2.37984,27500000.0
2007-03-21 12:47:00,2.37971,2.37985,2.37949,2.37949,54300000.0
2007-03-21 12:48:00,2.37955,2.37971,2.37954,2.37967,63200000.0
2007-03-21 12:49:00,2.37989,2.37995,2.37962,2.37995,41400000.0
2007-03-21 12:50:00,2.38003,2.38016,2.3799,2.38013,26800000.0
2007-03-21 12:51:00,2.38,2.38032,2.37997,2.38015,36499999.0
2007-03-21 12:52:00,2.38031,2.38032,2.38016,2.38016,14300000.0
2007-03-21 12:53:00,2.38033,2.38033,2.38011,2.38011,20700000.0
2007-03-21 12:54:00,2.3799,2.38,2.37988,2.37988,30299999.0
2007-03-21 12:55:00,2.3797,2.3797,2.37947,2.37948,17700000.0
2007-03-21 12:56:00,2.37933,2.3796,2.37933,2.37954,34700000.0
2007-03-21 12:57:00,2.37966,2.37984,2.37963,2.37968,44800000.0
2007-03-21 12:58:00,2.37979,2.37979,2.37948,2.37949,16600000.0
2007-03-21 12:59:00,2.37968,2.38014,2.37968,2.38013,52900000.0
2007-03-21 13:00:00,2.38017,2.38029,2.38006,2.38008,37600000.0
2007-03-21 13:01:00,2.38024,2.38032,2.38005,2.38029,38800000.0
2007-03-21 13:02:00,2.38055,2.38083,2.38046,2.38053,60600000.0
2007-03-21 13:03:00,2.38047,2.38064,2.3803,2.3803,19000000.0
2007-03-21 13:04:00,2.38034,2.38056,2.38034,2.38053,25600000.0
2007-03-21 13:05:00,2.38042,2.38042,2.38015,2.38018,39800000.0
2007-03-21 13:06:00,2.37994,2.38003,2.37979,2.37979,19600000.0
2007-03-21 13:07:00,2.37955,2.3796,2.37894,2.37894,38000000.0
2007-03-21 13:08:00,2.37875,2.37877,2.37855,2.37855,19000000.0
2007-03-21 13:09:00,2.37855,2.37888,2.37853,2.37888,33300000.0
2007-03-21 13:10:00,2.37891,2.37921,2.37884,2.3791,53600001.0
2007-03-21 13:11:00,2.379,2.37918,2.3788,2.37914,38400000.0
2007-03-21 13:12:00,2.37931,2.3794,2.37903,2.37903,37500000.0
2007-03-21 13:13:00,2.37907,2.37924,2.37902,2.37922,29200000.0
2007-03-21 13:14:00,2.3793,2.37933,2.37909,2.37933,40300000.0
2007-03-21 13:15:00,2.37927,2.37942,2.37925,2.37935,45200000.0
2007-03-21 13:16:00,2.37911,2.37924,2.37903,2.37907,37200000.0
2007-03-21 13:17:00,2.379,2.37903,2.37882,2.37882,27100000.0
2007-03-21 13:18:00,2.37885,2.37901,2.37861,2.37866,44700000.0
2007-03-21 13:19:00,2.37869,2.37875,2.37856,2.37861,34000000.0
2007-03-21 13:20:00,2.37872,2.37903,2.37872,2.37887,22300000.0
2007-03-21 13:21:00,2.37906,2.37906,2.37863,2.37882,34300000.0
2007-03-21 13:22:00,2.37874,2.37874,2.3786,2.37863,29600000.0
2007-03-21 13:23:00,2.37866,2.3789,2.37866,2.37888,15400000.0
2007-03-21 13:24:00,2.37895,2.37933,2.37895,2.37911,22300000.0
2007-03-21 13:25:00,2.37886,2.37886,2.37826,2.37838,10800000.0
2007-03-21 13:26:00,2.37833,2.37866,2.37827,2.37866,22400000.0
2007-03-21 13:27:00,2.37851,2.37863,2.37845,2.3785,30000000.0
2007-03-21 13:28:00,2.37844,2.37845,2.37825,2.37825,36100000.0
2007-03-21 13:29:00,2.37826,2.37844,2.37826,2.3783,50100000.0
2007-03-21 13:30:00,2.37825,2.37834,2.3781,2.37816,29200000.0
2007-03-21 13:31:00,2.37833,2.37873,2.37833,2.37866,40300000.0
2007-03-21 13:32:00,2.37867,2.37888,2.37862,2.37862,41200000.0
2007-03-21 13:33:00,2.37861,2.37906,2.37861,2.37887,50400000.0
2007-03-21 13:34:00,2.37874,2.37879,2.37841,2.37841,50100000.0
2007-03-21 13:35:00,2.37849,2.37872,2.37848,2.37863,43300000.0
2007-03-21 13:36:00,2.37869,2.37888,2.37867,2.37888,35800000.0
2007-03-21 13:37:00,2.37879,2.37896,2.37877,2.3788,32600000.0
2007-03-21 13:38:00,2.37903,2.37909,2.37889,2.37893,37400000.0
2007-03-21 13:39:00,2.37886,2.37886,2.37866,2.37872,40000000.0
2007-03-21 13:40:00,2.37874,2.379,2.37874,2.379,5600000.0
2007-03-21 13:41:00,2.37911,2.37914,2.37883,2.37883,35600000.0
2007-03-21 13:42:00,2.37883,2.3789,2.3787,2.3787,23300000.0
2007-03-21 13:43:00,2.37852,2.37894,2.37852,2.37887,39200000.0
2007-03-21 13:44:00,2.37894,2.37894,2.37861,2.37879,34000000.0
2007-03-21 13:45:00,2.37881,2.37881,2.37855,2.37855,38100000.0
2007-03-21 13:46:00,2.37886,2.37889,2.37866,2.3788,30700000.0
2007-03-21 13:47:00,2.37883,2.37901,2.37883,2.37894,30900000.0
2007-03-21 13:48:00,2.37896,2.37907,2.37859,2.37859,23100000.0
2007-03-21 13:49:00,2.3787,2.3787,2.37848,2.37848,20600000.0
2007-03-21 13:50:00,2.37837,2.37852,2.37832,2.37852,28000000.0
2007-03-21 13:51:00,2.37846,2.37854,2.37837,2.37837,33400000.0
2007-03-21 13:52:00,2.37854,2.37854,2.37822,2.37839,47300000.0
2007-03-21 13:53:00,2.37828,2.37828,2.37793,2.37826,45800000.0
2007-03-21 13:54:00,2.37819,2.37838,2.37816,2.37838,31300000.0
2007-03-21 13:55:00,2.37835,2.37835,2.37811,2.37811,16700000.0
2007-03-21 13:56:00,2.37807,2.37819,2.37807,2.37818,34400000.0
2007-03-21 13:57:00,2.37817,2.37817,2.37769,2.3779,19800000.0
2007-03-21 13:58:00,2.3777,2.37801,2.37758,2.37801,34900000.0
2007-03-21 13:59:00,2.37787,2.37787,2.37755,2.37755,37400000.0
2007-03-21 14:00:00,2.37765,2.37783,2.37743,2.37743,36700000.0
2007-03-21 14:01:00,2.37729,2.37732,2.37712,2.37732,20300000.0
2007-03-21 14:02:00,2.3772,2.37729,2.37696,2.37696,28100000.0
2007-03-21 14:03:00,2.37699,2.37712,2.37689,2.37689,51600000.0
2007-03-21 14:04:00,2.37686,2.37699,2.37686,2.37699,36100000.0
2007-03-21 14:05:00,2.37698,2.37719,2.37698,2.37706,35000000.0
2007-03-21 14:06:00,2.37707,2.37721,2.37702,2.37705,18800000.0
2007-03-21 14:07:00,2.37699,2.37712,2.37691,2.37691,28800000.0
2007-03-21 14:08:00,2.37697,2.37724,2.37692,2.37699,52900000.0
2007-03-21 14:09:00,2.37703,2.37735,2.37703,2.37728,26300000.0
2007-03-21 14:10:00,2.37725,2.37748,2.37691,2.37693,62300000.0
2007-03-21 14:11:00,2.37691,2.37717,2.3768,2.3768,40900000.0
2007-03-21 14:12:00,2.37706,2.3771,2.37683,2.37695,38300000.0
2007-03-21 14:13:00,2.37697,2.37706,2.37687,2.37691,28200000.0
2007-03-21 14:14:00,2.37692,2.37704,2.37691,2.37699,52600000.0
2007-03-21 14:15:00,2.37695,2.37768,2.37695,2.37768,49200000.0
2007-03-21 14:16:00,2.37755,2.37755,2.37738,2.37753,26700000.0
2007-03-21 14:17:00,2.37749,2.37749,2.37723,2.37735,49200000.0
2007-03-21 14:18:00,2.37743,2.37743,2.37731,2.37742,17900000.0
2007-03-21 14:19:00,2.37746,2.37772,2.37746,2.3775,36200000.0
2007-03-21 14:20:00,2.37749,2.37749,2.3772,2.37743,40400000.0
2007-03-21 14:21:00,2.37727,2.37738,2.37721,2.37721,44000000.0
2007-03-21 14:22:00,2.37727,2.37753,2.37713,2.37715,19800000.0
2007-03-21 14:23:00,2.3771,2.37727,2.3771,2.37727,37400001.0
2007-03-21 14:24:00,2.37732,2.37738,2.37731,2.37735,31700000.0
2007-03-21 14:25:00,2.37725,2.37749,2.37725,2.37742,37500000.0
2007-03-21 14:26:00,2.37729,2.3774,2.37707,2.3774,47100000.0
2007-03-21 14:27:00,2.3774,2.3776,2.37737,2.3776,26600000.0
2007-03-21 14:28:00,2.37747,2.37764,2.3774,2.3774,46200000.0
2007-03-21 14:29:00,2.37743,2.37752,2.37739,2.37748,16800000.0
2007-03-21 14:30:00,2.37748,2.37809,2.37748,2.37794,45500000.0
2007-03-21 14:31:00,2.37806,2.37806,2.37788,2.37788,34300000.0
2007-03-21 14:32:00,2.37787,2.37787,2.3777,2.3777,31700000.0
2007-03-21 14:33:00,2.37773,2.37786,2.37773,2.37786,27200000.0
2007-03-21 14:34:00,2.37793,2.37793,2.37771,2.37791,13200000.0
2007-03-21 14:35:00,2.37776,2.37807,2.37776,2.37801,31300000.0
2007-03-21 14:36:00,2.37793,2.37793,2.37777,2.3778,22100000.0
2007-03-21 14:37:00,2.37785,2.37795,2.37771,2.37775,44799999.0
2007-03-21 14:38:00,2.37777,2.3778,2.37759,2.37769,30500000.0
2007-03-21 14:39:00,2.37784,2.37803,2.37778,2.37782,21800000.0
2007-03-21 14:40:00,2.37797,2.37827,2.37792,2.37827,46900000.0
2007-03-21 14:41:00,2.37801,2.37818,2.37797,2.37803,32600000.0
2007-03-21 14:42:00,2.37803,2.37803,2.3776,2.3776,26600000.0
2007-03-21 14:43:00,2.37756,2.37766,2.37747,2.37765,46200000.0
2007-03-21 14:44:00,2.37749,2.37756,2.37718,2.37718,50200000.0
2007-03-21 14:45:00,2.37726,2.37726,2.37711,2.37711,48300000.0
2007-03-21 14:46:00,2.3772,2.37737,2.37715,2.37715,34300000.0
2007-03-21 14:47:00,2.37729,2.37745,2.37692,2.37692,34900000.0
2007-03-21 14:48:00,2.37701,2.37703,2.37689,2.37698,22300000.0
2007-03-21 14:49:00,2.37709,2.37722,2.37703,2.37722,29200000.0
2007-03-21 14:50:00,2.37724,2.37741,2.37668,2.37697,38800000.0
2007-03-21 14:51:00,2.37696,2.3773,2.37688,2.37713,26900000.0
2007-03-21 14:52:00,2.37723,2.37769,2.37719,2.37735,61200000.0
2007-03-21 14:53:00,2.37732,2.37795,2.37732,2.37795,31700000.0
2007-03-21 14:54:00,2.37797,2.37815,2.37794,2.37804,27500000.0
2007-03-21 14:55:00,2.37814,2.37872,2.37814,2.37867,29200000.0
2007-03-21 14:56:00,2.37866,2.37897,2.37861,2.37883,26300000.0
2007-03-21 14:57:00,2.37869,2.37909,2.37869,2.37889,65300000.0
2007-03-21 14:58:00,2.37891,2.37928,2.3788,2.3791,54200000.0
2007-03-21 14:59:00,2.37885,2.37897,2.37862,2.37882,24800000.0
2007-03-21 15:00:00,2.37887,2.37906,2.37872,2.37898,48900000.0
2007-03-21 15:01:00,2.379,2.379,2.37881,2.37881,21700000.0
2007-03-21 15:02:00,2.37893,2.37903,2.37864,2.3787,26900000.0
2007-03-21 15:03:00,2.37862,2.37871,2.37823,2.37824,39800000.0
2007-03-21 15:04:00,2.37819,2.37819,2.37777,2.37807,61500000.0
2007-03-21 15:05:00,2.37827,2.37845,2.37827,2.37845,55300000.0
2007-03-21 15:06:00,2.37832,2.37857,2.37817,2.37817,39100000.0
2007-03-21 15:07:00,2.37818,2.37837,2.37815,2.3782,24600000.0
2007-03-21 15:08:00,2.37818,2.37818,2.37787,2.37787,13200000.0
2007-03-21 15:09:00,2.37804,2.37821,2.37793,2.37801,17200000.0
2007-03-21 15:10:00,2.37808,2.37816,2.37793,2.37798,28700000.0
2007-03-21 15:11:00,2.37781,2.37808,2.37781,2.37798,32800000.0
2007-03-21 15:12:00,2.37807,2.37846,2.37807,2.37819,20400000.0
2007-03-21 15:13:00,2.37844,2.37857,2.37843,2.37843,30300000.0
2007-03-21 15:14:00,2.37872,2.37882,2.3785,2.37882,37400000.0
2007-03-21 15:15:00,2.37865,2.37865,2.37845,2.37848,27500000.0
2007-03-21 15:16:00,2.37837,2.37848,2.3783,2.3783,26400000.0
2007-03-21 15:17:00,2.37839,2.37844,2.37823,2.37824,45300000.0
2007-03-21 15:18:00,2.3782,2.37826,2.37801,2.37807,41200000.0
2007-03-21 15:19:00,2.3781,2.37829,2.37805,2.37814,49100000.0
2007-03-21 15:20:00,2.37825,2.37846,2.37824,2.37833,37000000.0
2007-03-21 15:21:00,2.37833,2.37845,2.37809,2.37809,37400000.0
2007-03-21 15:22:00,2.37812,2.3789,2.37812,2.3789,37600000.0
2007-03-21 15:23:00,2.37899,2.37902,2.37881,2.37881,36200000.0
2007-03-21 15:24:00,2.37894,2.37943,2.37894,2.37943,23200000.0
2007-03-21 15:25:00,2.37941,2.37964,2.37938,2.37962,37000000.0
2007-03-21 15:26:00,2.37963,2.37963,2.37912,2.37925,39399999.0
2007-03-21 15:27:00,2.37947,2.37959,2.37927,2.37954,30400000.0
2007-03-21 15:28:00,2.37962,2.37965,2.3794,2.37948,58100000.0
2007-03-21 15:29:00,2.37957,2.37957,2.37925,2.37944,31000000.0
2007-03-21 15:30:00,2.37926,2.37938,2.37909,2.37922,37000000.0
2007-03-21 15:31:00,2.37927,2.37941,2.37913,2.3792,25400000.0
2007-03-21 15:32:00,2.37926,2.37933,2.37901,2.37933,41100000.0
2007-03-21 15:33:00,2.37927,2.3795,2.37927,2.37935,32500000.0
2007-03-21 15:34:00,2.37928,2.37929,2.379,2.379,40900000.0
2007-03-21 15:35:00,2.3791,2.37945,2.3791,2.37938,40900000.0
2007-03-21 15:36:00,2.3794,2.37963,2.37931,2.37953,54900000.0
2007-03-21 15:37:00,2.37969,2.37969,2.37926,2.37926,43200000.0
2007-03-21 15:38:00,2.3794,2.37973,2.37927,2.37973,52600000.0
2007-03-21 15:39:00,2.37981,2.37981,2.3794,2.3794,32000000.0
2007-03-21 15:40:00,2.37948,2.37948,2.37927,2.37931,34100000.0
2007-03-21 15:41:00,2.37928,2.37928,2.37917,2.37917,4800000.0
2007-03-21 15:42:00,2.37928,2.37931,2.37899,2.37921,28200000.0
2007-03-21 15:43:00,2.37905,2.3791,2.37893,2.37898,21600000.0
2007-03-21 15:44:00,2.37882,2.37889,2.37866,2.37866,71300000.0
2007-03-21 15:45:00,2.37877,2.37883,2.3785,2.3785,53400000.0
2007-03-21 15:46:00,2.37856,2.37885,2.37856,2.37869,26800000.0
2007-03-21 15:47:00,2.37874,2.37941,2.37874,2.37941,49700000.0
2007-03-21 15:48:00,2.37943,2.37943,2.37924,2.37925,53300000.0
2007-03-21 15:49:00,2.3793,2.37959,2.37919,2.37935,47500000.0
2007-03-21 15:50:00,2.37932,2.37939,2.37919,2.37925,22000000.0
2007-03-21 15:51:00,2.37922,2.37938,2.37922,2.37923,22700000.0
2007-03-21 15:52:00,2.37934,2.37944,2.37921,2.37944,20700000.0
2007-03-21 15:53:00,2.37924,2.37935,2.37921,2.37933,30500000.0
2007-03-21 15:54:00,2.37941,2.37958,2.37926,2.37943,29200000.0
2007-03-21 15:55:00,2.3796,2.37987,2.37957,2.37965,37500000.0
2007-03-21 15:56:00,2.37948,2.37953,2.37937,2.37937,20500000.0
2007-03-21 15:57:00,2.37948,2.37977,2.37943,2.37967,50700000.0
2007-03-21 15:58:00,2.37948,2.37978,2.37944,2.37944,47000000.0
2007-03-21 15:59:00,2.37945,2.37946,2.3792,2.37936,35300000.0
2007-03-21 16:00:00,2.3794,2.37965,2.37925,2.37965,26200000.0
2007-03-21 16:01:00,2.37945,2.37945,2.37915,2.37915,22600000.0
2007-03-21 16:02:00,2.37888,2.37888,2.37851,2.37858,27700000.0
2007-03-21 16:03:00,2.37863,2.3789,2.37863,2.3789,8000000.0
2007-03-21 16:04:00,2.37895,2.37909,2.37881,2.37881,26800000.0
2007-03-21 16:05:00,2.37879,2.37885,2.37856,2.37867,30200000.0
2007-03-21 16:06:00,2.37872,2.37906,2.37846,2.37906,21200000.0
2007-03-21 16:07:00,2.37917,2.37931,2.37886,2.3789,18800000.0
2007-03-21 16:08:00,2.37881,2.37885,2.3786,2.3786,27500000.0
2007-03-21 16:09:00,2.37844,2.37867,2.37834,2.37866,18700000.0
2007-03-21 16:10:00,2.37868,2.37888,2.37864,2.37883,39200000.0
2007-03-21 16:11:00,2.37877,2.37905,2.3786,2.37905,22600000.0
2007-03-21 16:12:00,2.37911,2.37946,2.37911,2.3793,31300000.0
2007-03-21 16:13:00,2.37938,2.37958,2.37938,2.37953,38800000.0
2007-03-21 16:14:00,2.37964,2.3797,2.37941,2.3797,33400000.0
2007-03-21 16:15:00,2.37981,2.37981,2.37965,2.37965,39500000.0
2007-03-21 16:16:00,2.37972,2.38002,2.37966,2.38002,37000000.0
2007-03-21 16:17:00,2.37993,2.37993,2.3795,2.37986,32700000.0
2007-03-21 16:18:00,2.37974,2.37991,2.37973,2.37991,26000000.0
2007-03-21 16:19:00,2.37992,2.37993,2.37974,2.37979,35400000.0
2007-03-21 16:20:00,2.37987,2.3799,2.37964,2.37966,27400000.0
2007-03-21 16:21:00,2.37966,2.37983,2.37938,2.37938,39800000.0
2007-03-21 16:22:00,2.37944,2.3796,2.3792,2.3792,48800000.0
2007-03-21 16:23:00,2.37901,2.37927,2.37898,2.37901,26700000.0
2007-03-21 16:24:00,2.37903,2.37903,2.37878,2.37881,30400000.0
2007-03-21 16:25:00,2.37892,2.37892,2.3787,2.37885,19100000.0
2007-03-21 16:26:00,2.37874,2.37874,2.3784,2.37857,32600000.0
2007-03-21 16:27:00,2.37856,2.37856,2.37835,2.37835,34000000.0
2007-03-21 16:28:00,2.37854,2.37905,2.37853,2.37905,43100000.0
2007-03-21 16:29:00,2.37889,2.37906,2.37889,2.37898,27200000.0
2007-03-21 16:30:00,2.37886,2.37905,2.37877,2.37883,49400000.0
2007-03-21 16:31:00,2.37887,2.37915,2.37882,2.37902,51900001.0
2007-03-21 16:32:00,2.3792,2.37933,2.37915,2.37928,19400000.0
2007-03-21 16:33:00,2.37936,2.37978,2.37936,2.37978,17800000.0
2007-03-21 16:34:00,2.37983,2.37983,2.37959,2.37959,13300000.0
2007-03-21 16:35:00,2.37956,2.37975,2.37951,2.37967,35700000.0
2007-03-21 16:36:00,2.37946,2.37951,2.37932,2.37951,14200000.0
2007-03-21 16:37:00,2.37971,2.37971,2.3794,2.37946,24100000.0
2007-03-21 16:38:00,2.37943,2.3795,2.37916,2.37916,37800000.0
2007-03-21 16:39:00,2.37909,2.37909,2.37868,2.37879,49100000.0
2007-03-21 16:40:00,2.37882,2.37893,2.37868,2.37878,49700000.0
2007-03-21 16:41:00,2.37875,2.37879,2.37861,2.37868,28300000.0
2007-03-21 16:42:00,2.3787,2.37876,2.37849,2.37849,25700000.0
2007-03-21 16:43:00,2.3786,2.37881,2.37855,2.3788,34500000.0
2007-03-21 16:44:00,2.37862,2.37893,2.37862,2.37868,37600000.0
2007-03-21 16:45:00,2.37868,2.37881,2.37863,2.3788,27000000.0
2007-03-21 16:46:00,2.37879,2.37879,2.37863,2.37863,65000002.0
2007-03-21 16:47:00,2.37865,2.3789,2.3786,2.3789,42600000.0
2007-03-21 16:48:00,2.37905,2.37905,2.37874,2.37874,49399999.0
2007-03-21 16:49:00,2.37879,2.37909,2.37878,2.37895,27000000.0
2007-03-21 16:50:00,2.37889,2.37889,2.37856,2.37867,51800000.0
2007-03-21 16:51:00,2.37867,2.37911,2.37865,2.37898,38800000.0
2007-03-21 16:52:00,2.3789,2.3789,2.37865,2.37883,21100000.0
2007-03-21 16:53:00,2.37866,2.37879,2.37852,2.37879,31400000.0
2007-03-21 16:54:00,2.37862,2.37886,2.37862,2.37869,70799999.0
2007-03-21 16:55:00,2.3785,2.37876,2.3785,2.37871,20800000.0
2007-03-21 16:56:00,2.37877,2.37882,2.37868,2.3787,30700000.0
2007-03-21 16:57:00,2.37878,2.37902,2.37878,2.379,29800000.0
2007-03-21 16:58:00,2.37887,2.37912,2.37871,2.37871,47900000.0
2007-03-21 16:59:00,2.37872,2.37886,2.37872,2.37882,36000000.0
2007-03-21 17:00:00,2.37875,2.37875,2.37856,2.37858,31000000.0
2007-03-21 17:01:00,2.37875,2.3788,2.37848,2.3788,53400000.0
2007-03-21 17:02:00,2.37872,2.37906,2.37872,2.37897,45500000.0
2007-03-21 17:03:00,2.37895,2.37901,2.37879,2.37898,35800000.0
2007-03-21 17:04:00,2.37892,2.37892,2.37884,2.37887,30600000.0
2007-03-21 17:05:00,2.37885,2.37913,2.37884,2.37913,31800000.0
2007-03-21 17:06:00,2.37896,2.379,2.3788,2.37889,31200000.0
2007-03-21 17:07:00,2.379,2.37915,2.37892,2.37897,31700000.0
2007-03-21 17:08:00,2.37893,2.37898,2.37872,2.37872,30300000.0
2007-03-21 17:09:00,2.37865,2.37879,2.37851,2.37879,24800000.0
2007-03-21 17:10:00,2.37872,2.37872,2.37848,2.37853,35300000.0
2007-03-21 17:11:00,2.37855,2.37888,2.37855,2.37869,35600000.0
2007-03-21 17:12:00,2.37885,2.37885,2.37871,2.37871,34000000.0
2007-03-21 17:13:00,2.3786,2.37892,2.37844,2.3787,37800000.0
2007-03-21 17:14:00,2.37868,2.3789,2.37868,2.3789,16400000.0
2007-03-21 17:15:00,2.37884,2.37917,2.37884,2.37914,37500000.0
2007-03-21 17:16:00,2.37914,2.37941,2.37914,2.37919,42400000.0
2007-03-21 17:17:00,2.37925,2.37947,2.3791,2.37939,38600000.0
2007-03-21 17:18:00,2.3793,2.37958,2.3793,2.37958,23200000.0
2007-03-21 17:19:00,2.37971,2.37977,2.37955,2.37966,29400000.0
2007-03-21 17:20:00,2.37973,2.37977,2.37946,2.37977,28800000.0
2007-03-21 17:21:00,2.37984,2.37999,2.37972,2.37975,45200000.0
2007-03-21 17:22:00,2.37986,2.38003,2.37978,2.37991,44200000.0
2007-03-21 17:23:00,2.38,2.38002,2.37986,2.38002,24200000.0
2007-03-21 17:24:00,2.37989,2.38002,2.37986,2.38002,37700000.0
2007-03-21 17:25:00,2.38007,2.38012,2.37983,2.37998,33500000.0
2007-03-21 17:26:00,2.37986,2.38004,2.37974,2.37976,24000000.0
2007-03-21 17:27:00,2.37973,2.37978,2.37969,2.37978,38900000.0
2007-03-21 17:28:00,2.37995,2.38004,2.37991,2.37991,28100000.0
2007-03-21 17:29:00,2.37983,2.38008,2.37976,2.37984,30400000.0
2007-03-21 17:30:00,2.37986,2.38022,2.37985,2.38012,50200000.0
2007-03-21 17:31:00,2.38009,2.38019,2.37993,2.38001,34800000.0
2007-03-21 17:32:00,2.38,2.38005,2.37978,2.37979,12700000.0
2007-03-21 17:33:00,2.37974,2.38004,2.37969,2.38004,60600000.0
2007-03-21 17:34:00,2.38014,2.38014,2.37995,2.37995,35800000.0
2007-03-21 17:35:00,2.37998,2.3802,2.37995,2.3802,25000000.0
2007-03-21 17:36:00,2.37993,2.37993,2.37971,2.37987,25400000.0
2007-03-21 17:37:00,2.37982,2.37995,2.37973,2.37979,51700000.0
2007-03-21 17:38:00,2.37981,2.37988,2.37967,2.37988,17000000.0
2007-03-21 17:39:00,2.37982,2.37989,2.37966,2.37966,24900000.0
2007-03-21 17:40:00,2.37979,2.37996,2.37978,2.37988,17200000.0
2007-03-21 17:41:00,2.37982,2.37996,2.37982,2.37985,27000000.0
2007-03-21 17:42:00,2.37978,2.38001,2.37978,2.38001,16600000.0
2007-03-21 17:43:00,2.38009,2.38009,2.37975,2.37991,38800000.0
2007-03-21 17:44:00,2.37998,2.38034,2.37998,2.38022,40900000.0
2007-03-21 17:45:00,2.38024,2.38034,2.38021,2.38029,29300000.0
2007-03-21 17:46:00,2.38022,2.38022,2.38004,2.38013,38200000.0
2007-03-21 17:47:00,2.38007,2.38027,2.38007,2.38027,39000000.0
2007-03-21 17:48:00,2.38007,2.38016,2.38007,2.38009,20100000.0
2007-03-21 17:49:00,2.38001,2.38016,2.37988,2.37988,18900000.0
2007-03-21 17:50:00,2.37984,2.37999,2.37976,2.37992,39900000.0
2007-03-21 17:51:00,2.38001,2.3801,2.37976,2.37979,24100000.0
2007-03-21 17:52:00,2.37985,2.38004,2.37982,2.37994,18700000.0
2007-03-21 17:53:00,2.37997,2.3803,2.37997,2.38027,32800000.0
2007-03-21 17:54:00,2.38019,2.38023,2.38,2.38013,58300000.0
2007-03-21 17:55:00,2.37992,2.38019,2.37992,2.38007,38900001.0
2007-03-21 17:56:00,2.38015,2.38021,2.37998,2.37998,16400000.0
2007-03-21 17:57:00,2.38009,2.38022,2.37997,2.38007,57300000.0
2007-03-21 17:58:00,2.38024,2.3803,2.38018,2.38022,32400000.0
2007-03-21 17:59:00,2.3803,2.38059,2.3803,2.38054,30000000.0
2007-03-21 18:00:00,2.38059,2.38092,2.38048,2.38074,22000000.0
2007-03-21 18:01:00,2.38072,2.38115,2.38064,2.38084,347100000.0
2007-03-21 18:02:00,2.38124,2.38152,2.38124,2.38138,425499999.0
2007-03-21 18:03:00,2.38137,2.38157,2.38121,2.38121,466800000.0
2007-03-21 18:04:00,2.38126,2.3816,2.38125,2.38131,318800000.0
2007-03-21 18:05:00,2.38143,2.38152,2.38113,2.3812,215800000.0
2007-03-21 18:06:00,2.38128,2.38148,2.38123,2.38133,447699999.0
2007-03-21 18:07:00,2.3814,2.3814,2.381,2.3814,410000000.0
2007-03-21 18:08:00,2.38129,2.38156,2.38118,2.38118,458400002.0
2007-03-21 18:09:00,2.38122,2.38165,2.3811,2.38143,346599999.0
2007-03-21 18:10:00,2.38147,2.38163,2.3813,2.3814,273600000.0
2007-03-21 18:11:00,2.3815,2.38185,2.38138,2.38185,242500000.0
2007-03-21 18:12:00,2.38176,2.38203,2.38162,2.38203,167400000.0
2007-03-21 18:13:00,2.38194,2.38222,2.38193,2.38195,165100000.0
2007-03-21 18:14:00,2.38195,2.38206,2.38164,2.38183,276200000.0
2007-03-21 18:15:00,2.3817,2.38189,2.38149,2.3815,386899997.0
2007-03-21 18:16:00,2.38173,2.38193,2.38166,2.38173,345600000.0
2007-03-21 18:17:00,2.38184,2.38204,2.38171,2.3818,172300000.0
2007-03-21 18:18:00,2.38195,2.38195,2.38163,2.38173,166200000.0
2007-03-21 18:19:00,2.38149,2.38187,2.38149,2.38168,270900000.0
2007-03-21 18:20:00,2.3816,2.3819,2.3816,2.38179,131500000.0
2007-03-21 18:21:00,2.38179,2.38211,2.38179,2.38207,242800001.0
2007-03-21 18:22:00,2.38209,2.38228,2.38174,2.38193,220900000.0
2007-03-21 18:23:00,2.38176,2.38201,2.38162,2.38201,347300000.0
2007-03-21 18:24:00,2.38201,2.38206,2.38185,2.38203,324200000.0
2007-03-21 18:25:00,2.38194,2.38225,2.38194,2.38225,324600000.0
2007-03-21 18:26:00,2.38235,2.38281,2.38231,2.38265,380299998.0
2007-03-21 18:27:00,2.38269,2.38321,2.38258,2.38297,279900000.0
2007-03-21 18:28:00,2.38304,2.38308,2.38263,2.38274,204800000.0
2007-03-21 18:29:00,2.38265,2.38293,2.3826,2.3826,259100000.0
2007-03-21 18:30:00,2.38258,2.38286,2.38256,2.38257,358300000.0
2007-03-21 18:31:00,2.38247,2.38247,2.38203,2.38203,191800000.0
2007-03-21 18:32:00,2.38201,2.38225,2.38201,2.38225,145600000.0
2007-03-21 18:33:00,2.3824,2.38273,2.38236,2.38252,313400000.0
2007-03-21 18:34:00,2.38247,2.38268,2.38228,2.38241,440500000.0
2007-03-21 18:35:00,2.38247,2.38261,2.38223,2.38253,168500000.0
2007-03-21 18:36:00,2.3825,2.38255,2.3824,2.38247,84900000.0
2007-03-21 18:37:00,2.38252,2.3826,2.38241,2.38241,85900000.0
2007-03-21 18:38:00,2.38234,2.3824,2.38225,2.38228,87600000.0
2007-03-21 18:39:00,2.38225,2.38242,2.38213,2.38226,186600000.0
2007-03-21 18:40:00,2.3822,2.38235,2.3821,2.38213,183300000.0
2007-03-21 18:41:00,2.38232,2.3828,2.38232,2.38252,121600000.0
2007-03-21 18:42:00,2.38255,2.3827,2.38232,2.38235,110700001.0
2007-03-21 18:43:00,2.38228,2.38249,2.38228,2.38244,71700000.0
2007-03-21 18:44:00,2.38259,2.38272,2.38255,2.38257,174200000.0
2007-03-21 18:45:00,2.38257,2.3826,2.38238,2.38238,84000000.0
2007-03-21 18:46:00,2.38232,2.38237,2.38219,2.38219,32600000.0
2007-03-21 18:47:00,2.38224,2.38233,2.38207,2.38207,19000000.0
2007-03-21 18:48:00,2.3822,2.38224,2.38205,2.38205,119000000.0
2007-03-21 18:49:00,2.38224,2.38224,2.38198,2.38215,34600000.0
2007-03-21 18:50:00,2.38201,2.38209,2.3819,2.38209,38600000.0
2007-03-21 18:51:00,2.38202,2.38202,2.38165,2.38191,172500000.0
2007-03-21 18:52:00,2.38178,2.3818,2.38148,2.38148,181699998.0
2007-03-21 18:53:00,2.3814,2.38161,2.38122,2.38133,159099999.0
2007-03-21 18:54:00,2.38136,2.38172,2.38136,2.38167,97300000.0
2007-03-21 18:55:00,2.3816,2.38169,2.38144,2.38147,159100000.0
2007-03-21 18:56:00,2.38152,2.38194,2.38152,2.38177,40800000.0
2007-03-21 18:57:00,2.38188,2.38209,2.38164,2.38164,90200001.0
2007-03-21 18:58:00,2.38172,2.38213,2.38172,2.38196,203900000.0
2007-03-21 18:59:00,2.38198,2.38206,2.38176,2.38192,198800000.0
2007-03-21 19:00:00,2.38184,2.38188,2.38164,2.38175,60200000.0
2007-03-21 19:01:00,2.38182,2.38182,2.38148,2.38159,38000000.0
2007-03-21 19:02:00,2.38157,2.38167,2.38144,2.38165,203000001.0
2007-03-21 19:03:00,2.38169,2.38182,2.3815,2.3815,95199999.0
2007-03-21 19:04:00,2.38154,2.38158,2.3815,2.38157,57100000.0
2007-03-21 19:05:00,2.38158,2.38162,2.38155,2.38158,58200000.0
2007-03-21 19:06:00,2.38152,2.38174,2.38147,2.38156,269799999.0
2007-03-21 19:07:00,2.38147,2.38163,2.38138,2.38158,129900000.0
2007-03-21 19:08:00,2.38174,2.3819,2.38159,2.38168,215700001.0
2007-03-21 19:09:00,2.38171,2.38176,2.38146,2.38155,146500000.0
2007-03-21 19:10:00,2.38155,2.3818,2.38153,2.38165,89900000.0
2007-03-21 19:11:00,2.38168,2.3818,2.38164,2.38169,58700000.0
2007-03-21 19:12:00,2.38176,2.38184,2.3817,2.3818,31200000.0
2007-03-21 19:13:00,2.38167,2.3818,2.38157,2.38157,145300000.0
2007-03-21 19:14:00,2.38164,2.38168,2.3816,2.38164,106300000.0
2007-03-21 19:15:00,2.38162,2.38181,2.38162,2.38169,110900000.0
2007-03-21 19:16:00,2.38173,2.38176,2.38168,2.38176,34200000.0
2007-03-21 19:17:00,2.3818,2.3818,2.38154,2.3816,47400000.0
2007-03-21 19:18:00,2.3817,2.38189,2.3817,2.38171,105500000.0
2007-03-21 19:19:00,2.38172,2.38185,2.38155,2.3817,88000000.0
2007-03-21 19:20:00,2.38184,2.38192,2.38171,2.38173,169800000.0
2007-03-21 19:21:00,2.38165,2.38179,2.38162,2.38172,122400000.0
2007-03-21 19:22:00,2.38176,2.38193,2.38171,2.38179,60900000.0
2007-03-21 19:23:00,2.3817,2.3818,2.38155,2.38155,158600000.0
2007-03-21 19:24:00,2.38163,2.38192,2.38151,2.38192,67900000.0
2007-03-21 19:25:00,2.3819,2.38201,2.38164,2.38164,91400000.0
2007-03-21 19:26:00,2.38161,2.38175,2.38154,2.3817,119000000.0
2007-03-21 19:27:00,2.38159,2.38192,2.38147,2.38147,121400000.0
2007-03-21 19:28:00,2.38144,2.38168,2.38144,2.38168,71600000.0
2007-03-21 19:29:00,2.38154,2.38185,2.38154,2.38172,89000000.0
2007-03-21 19:30:00,2.38175,2.38194,2.38172,2.3819,187600000.0
2007-03-21 19:31:00,2.38191,2.38195,2.38186,2.38195,61200000.0
2007-03-21 19:32:00,2.38183,2.38183,2.38148,2.38148,145800000.0
2007-03-21 19:33:00,2.38144,2.38158,2.38143,2.38145,61000000.0
2007-03-21 19:34:00,2.38155,2.38178,2.38142,2.38178,78900000.0
2007-03-21 19:35:00,2.38173,2.38196,2.38173,2.38185,109000000.0
2007-03-21 19:36:00,2.38192,2.38209,2.38191,2.38192,124300000.0
2007-03-21 19:37:00,2.38212,2.38228,2.38207,2.38223,49700000.0
2007-03-21 19:38:00,2.38216,2.38236,2.38216,2.38227,29200000.0
2007-03-21 19:39:00,2.38227,2.38231,2.38208,2.38231,55000000.0
2007-03-21 19:40:00,2.38236,2.38255,2.38223,2.3824,102900000.0
2007-03-21 19:41:00,2.38228,2.38247,2.38218,2.38223,84900000.0
2007-03-21 19:42:00,2.38239,2.38268,2.38239,2.38254,85100000.0
2007-03-21 19:43:00,2.38267,2.38341,2.38267,2.38341,43700000.0
2007-03-21 19:44:00,2.38333,2.38338,2.38307,2.38312,79900000.0
2007-03-21 19:45:00,2.38302,2.38302,2.38278,2.3829,39500000.0
2007-03-21 19:46:00,2.38307,2.38307,2.38252,2.38252,123900000.0
2007-03-21 19:47:00,2.38251,2.38283,2.38251,2.38283,27800000.0
2007-03-21 19:48:00,2.38285,2.38287,2.38251,2.38252,56000000.0
2007-03-21 19:49:00,2.38247,2.38247,2.38212,2.38228,112700000.0
2007-03-21 19:50:00,2.3823,2.38245,2.38219,2.38241,77100000.0
2007-03-21 19:51:00,2.38237,2.38248,2.38232,2.3824,117800000.0
2007-03-21 19:52:00,2.38235,2.38241,2.38223,2.3823,46400000.0
2007-03-21 19:53:00,2.38211,2.38211,2.38185,2.38185,35700000.0
2007-03-21 19:54:00,2.38192,2.38202,2.38176,2.38189,79300000.0
2007-03-21 19:55:00,2.38189,2.38189,2.38177,2.38183,23500000.0
2007-03-21 19:56:00,2.38181,2.38181,2.38151,2.38162,58300000.0
2007-03-21 19:57:00,2.38148,2.3816,2.38139,2.3816,149599999.0
2007-03-21 19:58:00,2.38163,2.3818,2.3815,2.3815,102100000.0
2007-03-21 19:59:00,2.38141,2.38143,2.3812,2.3812,129200000.0
2007-03-21 20:00:00,2.3812,2.38138,2.38118,2.3813,66000000.0
2007-03-21 20:01:00,2.38127,2.38138,2.38112,2.38127,90400000.0
2007-03-21 20:02:00,2.38117,2.38126,2.3809,2.38111,43600000.0
2007-03-21 20:03:00,2.38109,2.38109,2.38087,2.38087,15900000.0
2007-03-21 20:04:00,2.38083,2.38098,2.38082,2.38097,25300000.0
2007-03-21 20:05:00,2.3809,2.381,2.3808,2.3808,30400000.0
2007-03-21 20:06:00,2.38078,2.38129,2.38078,2.38101,42400000.0
2007-03-21 20:07:00,2.38111,2.38111,2.38076,2.38079,35200000.0
2007-03-21 20:08:00,2.38069,2.38069,2.38041,2.38043,100700001.0
2007-03-21 20:09:00,2.38046,2.38058,2.38034,2.38034,48300000.0
2007-03-21 20:10:00,2.38034,2.38042,2.38021,2.38042,28300000.0
2007-03-21 20:11:00,2.38052,2.38061,2.38017,2.38017,67600000.0
2007-03-21 20:12:00,2.38005,2.38042,2.38005,2.38014,127600000.0
2007-03-21 20:13:00,2.38002,2.38023,2.37973,2.37973,156500001.0
2007-03-21 20:14:00,2.37959,2.38041,2.37957,2.3798,63200000.0
2007-03-21 20:15:00,2.3798,2.3802,2.37904,2.37904,221700000.0
2007-03-21 20:16:00,2.37916,2.38169,2.37892,2.38136,161599999.0
2007-03-21 20:17:00,2.38185,2.38238,2.38106,2.38106,27000000.0
2007-03-21 20:18:00,2.38062,2.38075,2.37995,2.38075,75400000.0
2007-03-21 20:19:00,2.38057,2.38082,2.37952,2.37953,132800000.0
2007-03-21 20:20:00,2.37951,2.38002,2.37916,2.3794,235000000.0
2007-03-21 20:21:00,2.37897,2.37945,2.37865,2.37925,76300000.0
2007-03-21 20:22:00,2.37914,2.37933,2.37857,2.37928,63300000.0
2007-03-21 20:23:00,2.37915,2.37926,2.37847,2.37848,185199999.0
2007-03-21 20:24:00,2.37834,2.37876,2.37807,2.37876,42000000.0
2007-03-21 20:25:00,2.37867,2.37908,2.378,2.378,175700000.0
2007-03-21 20:26:00,2.37798,2.37924,2.37775,2.37924,170500000.0
2007-03-21 20:27:00,2.3794,2.37981,2.3794,2.3798,105800000.0
2007-03-21 20:28:00,2.37976,2.38006,2.37945,2.38006,234299999.0
2007-03-21 20:29:00,2.38017,2.38041,2.37926,2.37943,191300001.0
2007-03-21 20:30:00,2.37946,2.37967,2.37779,2.37797,362400000.0
2007-03-21 20:31:00,2.37793,2.37861,2.3776,2.37823,216800000.0
2007-03-21 20:32:00,2.37833,2.3784,2.37802,2.37828,435900000.0
2007-03-21 20:33:00,2.37841,2.38023,2.37841,2.37943,106000000.0
2007-03-21 20:34:00,2.37943,2.37971,2.37902,2.37971,103200001.0
2007-03-21 20:35:00,2.37986,2.38014,2.37907,2.37991,65900000.0
2007-03-21 20:36:00,2.38016,2.3804,2.3799,2.38005,59500000.0
2007-03-21 20:37:00,2.38,2.38051,2.37955,2.3803,98400000.0
2007-03-21 20:38:00,2.38022,2.38022,2.37941,2.37996,163000000.0
2007-03-21 20:39:00,2.37993,2.38012,2.3797,2.38012,110400000.0
2007-03-21 20:40:00,2.38013,2.38013,2.37964,2.3798,142100000.0
2007-03-21 20:41:00,2.37989,2.38006,2.37946,2.37966,136100000.0
2007-03-21 20:42:00,2.37996,2.38053,2.37959,2.37959,72600000.0
2007-03-21 20:43:00,2.37955,2.37981,2.37933,2.37961,138499999.0
2007-03-21 20:44:00,2.37956,2.37956,2.37919,2.37942,198200000.0
2007-03-21 20:45:00,2.37929,2.37929,2.37869,2.37869,61200000.0
2007-03-21 20:46:00,2.37837,2.37931,2.3783,2.37921,24700000.0
2007-03-21 20:47:00,2.37917,2.37917,2.37853,2.37882,131400000.0
2007-03-21 20:48:00,2.37882,2.37894,2.37803,2.37857,214800000.0
2007-03-21 20:49:00,2.37845,2.37906,2.37842,2.379,123000000.0
2007-03-21 20:50:00,2.37925,2.37967,2.37925,2.37944,185900000.0
2007-03-21 20:51:00,2.37938,2.37984,2.3792,2.3796,76900000.0
2007-03-21 20:52:00,2.3796,2.38029,2.37925,2.38029,128800000.0
2007-03-21 20:53:00,2.38013,2.38028,2.37936,2.37936,181600000.0
2007-03-21 20:54:00,2.37927,2.37992,2.37927,2.37992,144600000.0
2007-03-21 20:55:00,2.37976,2.37986,2.37958,2.37977,38000000.0
2007-03-21 20:56:00,2.37972,2.3799,2.37953,2.37953,256100000.0
2007-03-21 20:57:00,2.3796,2.37982,2.37942,2.37961,324000001.0
2007-03-21 20:58:00,2.37969,2.37986,2.37947,2.37954,202600000.0
2007-03-21 20:59:00,2.37953,2.37968,2.37917,2.3796,230200000.0
2007-03-21 21:00:00,2.3797,2.37974,2.37939,2.37955,286500000.0
2007-03-21 21:01:00,2.37965,2.37999,2.3796,2.37987,276000000.0
2007-03-21 21:02:00,2.37978,2.38025,2.37957,2.3802,106300000.0
2007-03-21 21:03:00,2.38009,2.38015,2.3788,2.3788,109300000.0
2007-03-21 21:04:00,2.37877,2.37914,2.37847,2.37847,58400000.0
2007-03-21 21:05:00,2.37843,2.3787,2.37771,2.37852,58200000.0
2007-03-21 21:06:00,2.37874,2.37931,2.37874,2.37923,78600000.0
2007-03-21 21:07:00,2.37936,2.37936,2.3788,2.37882,27200000.0
2007-03-21 21:08:00,2.37898,2.37923,2.37898,2.37911,25700000.0
2007-03-21 21:09:00,2.37915,2.37915,2.37813,2.37828,24400000.0
2007-03-21 21:10:00,2.37839,2.37859,2.37839,2.37854,80499999.0
2007-03-21 21:11:00,2.37856,2.37931,2.37856,2.3787,132400000.0
2007-03-21 21:12:00,2.37869,2.37895,2.37869,2.37891,51000000.0
2007-03-21 21:13:00,2.37888,2.3791,2.37884,2.37884,129900000.0
2007-03-21 21:14:00,2.37908,2.37945,2.37886,2.37933,179200000.0
2007-03-21 21:15:00,2.3792,2.37951,2.37877,2.3791,153000000.0
2007-03-21 21:16:00,2.37925,2.37969,2.37915,2.37969,85900000.0
2007-03-21 21:17:00,2.37961,2.37963,2.3793,2.37943,160900000.0
2007-03-21 21:18:00,2.3795,2.37975,2.37942,2.37967,90200000.0
2007-03-21 21:19:00,2.37959,2.37969,2.37935,2.37946,100000000.0
2007-03-21 21:20:00,2.37944,2.37961,2.37918,2.37935,240400000.0
2007-03-21 21:21:00,2.37933,2.37951,2.37908,2.37927,269100000.0
2007-03-21 21:22:00,2.37957,2.37999,2.37953,2.37993,132700000.0
2007-03-21 21:23:00,2.37999,2.37999,2.37962,2.37984,110000000.0
2007-03-21 21:24:00,2.37987,2.37987,2.37947,2.3795,82700000.0
2007-03-21 21:25:00,2.37958,2.37964,2.37947,2.37964,50900000.0
2007-03-21 21:26:00,2.37961,2.37961,2.37929,2.37945,19300000.0
2007-03-21 21:27:00,2.37952,2.37952,2.37934,2.37951,59700000.0
2007-03-21 21:28:00,2.37955,2.37966,2.3794,2.37958,93300000.0
2007-03-21 21:29:00,2.37963,2.37988,2.37963,2.3797,35100000.0
2007-03-21 21:30:00,2.37982,2.37982,2.37951,2.37965,25400000.0
2007-03-21 21:31:00,2.37956,2.37956,2.3794,2.37942,13700000.0
2007-03-21 21:32:00,2.37953,2.37953,2.37926,2.37947,224800000.0
2007-03-21 21:33:00,2.37942,2.37972,2.37935,2.3795,47500000.0
2007-03-21 21:34:00,2.37986,2.38014,2.37975,2.37975,114600000.0
2007-03-21 21:35:00,2.37974,2.37974,2.37947,2.37947,38600000.0
2007-03-21 21:36:00,2.37948,2.37963,2.37948,2.37963,14500000.0
2007-03-21 21:37:00,2.37965,2.37971,2.37957,2.3797,53200000.0
2007-03-21 21:38:00,2.37968,2.37968,2.37956,2.37962,85399999.0
2007-03-21 21:39:00,2.37968,2.37968,2.37937,2.37942,30000000.0
2007-03-21 21:40:00,2.37953,2.37953,2.37936,2.37944,45900000.0
2007-03-21 21:41:00,2.37944,2.37996,2.37944,2.37994,31600000.0
2007-03-21 21:42:00,2.37991,2.37991,2.3797,2.37982,98200000.0
2007-03-21 21:43:00,2.37982,2.37982,2.37946,2.37964,90100000.0
2007-03-21 21:44:00,2.37973,2.37986,2.37948,2.3797,126600000.0
2007-03-21 21:45:00,2.37962,2.37971,2.37946,2.37951,121999999.0
2007-03-21 21:46:00,2.37962,2.37972,2.37952,2.3797,71700000.0
2007-03-21 21:47:00,2.37965,2.37983,2.37929,2.37937,126900000.0
2007-03-21 21:48:00,2.37936,2.37949,2.37929,2.37937,40100000.0
2007-03-21 21:49:00,2.37938,2.37938,2.37893,2.37893,102400000.0
2007-03-21 21:50:00,2.37906,2.37906,2.37861,2.37865,38000000.0
2007-03-21 21:51:00,2.37875,2.3789,2.37859,2.3789,29700000.0
2007-03-21 21:52:00,2.37888,2.37904,2.37873,2.37896,107000000.0
2007-03-21 21:53:00,2.37892,2.37892,2.37851,2.37851,49200000.0
2007-03-21 21:54:00,2.37864,2.37884,2.37864,2.37882,41400000.0
2007-03-21 21:55:00,2.37888,2.37902,2.37885,2.37901,47100000.0
2007-03-21 21:56:00,2.37916,2.37972,2.37916,2.37972,68100000.0
2007-03-21 21:57:00,2.37992,2.38011,2.37992,2.38005,33300000.0
2007-03-21 21:58:00,2.38013,2.38062,2.38013,2.38062,29200000.0
2007-03-21 21:59:00,2.38054,2.38054,2.37989,2.37992,175800000.0
2007-03-21 22:00:00,2.37976,2.37998,2.3796,2.37994,79600000.0
2007-03-21 22:01:00,2.38,2.38005,2.37993,2.38005,16900000.0
2007-03-21 22:02:00,2.37983,2.38004,2.37965,2.37965,106900000.0
2007-03-21 22:03:00,2.37986,2.38009,2.37974,2.37974,29100000.0
2007-03-21 22:04:00,2.37963,2.37972,2.3796,2.37971,76200000.0
2007-03-21 22:05:00,2.37975,2.37985,2.37968,2.37975,61600000.0
2007-03-21 22:06:00,2.37984,2.37998,2.37984,2.37985,19000000.0
2007-03-21 22:07:00,2.37984,2.37986,2.37978,2.37986,32700000.0
2007-03-21 22:08:00,2.37985,2.37996,2.37982,2.37987,40300000.0
2007-03-21 22:09:00,2.37982,2.37989,2.37937,2.37945,40500000.0
2007-03-21 22:10:00,2.37947,2.37965,2.37943,2.37957,21800000.0
2007-03-21 22:11:00,2.37961,2.37985,2.37961,2.37985,21200000.0
2007-03-21 22:12:00,2.37987,2.37987,2.37966,2.37968,82699998.0
2007-03-21 22:13:00,2.37956,2.37956,2.37932,2.37935,37500000.0
2007-03-21 22:14:00,2.37934,2.37959,2.37932,2.37945,48500000.0
2007-03-21 22:15:00,2.37951,2.38003,2.37951,2.38003,138500000.0
2007-03-21 22:16:00,2.38023,2.38048,2.38013,2.38014,144000000.0
2007-03-21 22:17:00,2.38018,2.38021,2.3801,2.38013,27600000.0
2007-03-21 22:18:00,2.38013,2.38013,2.38002,2.38002,40700000.0
2007-03-21 22:19:00,2.37988,2.38001,2.37983,2.37994,41200001.0
2007-03-21 22:20:00,2.3799,2.38013,2.37982,2.38013,23600000.0
2007-03-21 22:21:00,2.38022,2.38022,2.38012,2.38018,58500000.0
2007-03-21 22:22:00,2.38017,2.38055,2.38001,2.38022,114800000.0
2007-03-21 22:23:00,2.38015,2.38022,2.38012,2.38013,75800000.0
2007-03-21 22:24:00,2.38006,2.38038,2.38006,2.38038,19200000.0
2007-03-21 22:25:00,2.38034,2.3804,2.38014,2.38025,53200000.0
2007-03-21 22:26:00,2.38025,2.38042,2.37998,2.38015,43800000.0
2007-03-21 22:27:00,2.38003,2.38028,2.38,2.38022,29300000.0
2007-03-21 22:28:00,2.3803,2.38057,2.3803,2.3804,44800000.0
2007-03-21 22:29:00,2.38033,2.38042,2.3802,2.38037,124000000.0
2007-03-21 22:30:00,2.38032,2.38051,2.38009,2.38022,146100000.0
2007-03-21 22:31:00,2.38012,2.38022,2.37995,2.38,39800000.0
2007-03-21 22:32:00,2.37989,2.37991,2.37972,2.37972,31600000.0
2007-03-21 22:33:00,2.37964,2.37964,2.37924,2.37943,56700000.0
2007-03-21 22:34:00,2.37949,2.37995,2.37944,2.37969,78500001.0
2007-03-21 22:35:00,2.37965,2.37983,2.37965,2.37965,35200000.0
2007-03-21 22:36:00,2.37968,2.37974,2.37953,2.37961,39500000.0
2007-03-21 22:37:00,2.37971,2.37979,2.37952,2.37959,25400000.0
2007-03-21 22:38:00,2.37946,2.37995,2.37946,2.37986,50100000.0
2007-03-21 22:39:00,2.37978,2.38009,2.37973,2.37986,44300000.0
2007-03-21 22:40:00,2.37983,2.38008,2.37982,2.37992,46100000.0
2007-03-21 22:41:00,2.37983,2.38002,2.37983,2.37995,44900000.0
2007-03-21 22:42:00,2.38016,2.38064,2.3801,2.38064,40600000.0
2007-03-21 22:43:00,2.38087,2.38096,2.38055,2.38084,109100000.0
2007-03-21 22:44:00,2.38099,2.38127,2.38099,2.38102,80200000.0
2007-03-21 22:45:00,2.38129,2.38151,2.38118,2.38131,52300000.0
2007-03-21 22:46:00,2.3812,2.38133,2.38093,2.38093,88500000.0
2007-03-21 22:47:00,2.38095,2.38095,2.38048,2.38048,45000000.0
2007-03-21 22:48:00,2.38032,2.38032,2.38001,2.38026,63000000.0
2007-03-21 22:49:00,2.38036,2.38063,2.38034,2.38057,69700000.0
2007-03-21 22:50:00,2.38035,2.38035,2.3802,2.3802,8700000.0
2007-03-21 22:51:00,2.38001,2.38019,2.37973,2.38019,71900000.0
2007-03-21 22:52:00,2.38018,2.38018,2.37975,2.37975,38300000.0
2007-03-21 22:53:00,2.37964,2.37985,2.3796,2.3797,35500000.0
2007-03-21 22:54:00,2.37975,2.37984,2.37971,2.37971,34200000.0
2007-03-21 22:55:00,2.37961,2.37978,2.37961,2.37968,49400000.0
2007-03-21 22:56:00,2.37999,2.38021,2.37993,2.37998,22300000.0
2007-03-21 22:57:00,2.3802,2.3802,2.37998,2.37998,17600000.0
2007-03-21 22:58:00,2.37983,2.37998,2.37975,2.37975,62299999.0
2007-03-21 22:59:00,2.37968,2.37969,2.37961,2.37963,32000000.0
2007-03-21 23:00:00,2.37975,2.37994,2.37975,2.3798,32900000.0
2007-03-21 23:01:00,2.37988,2.38017,2.37988,2.38017,4800000.0
2007-03-21 23:02:00,2.3803,2.3803,2.37997,2.37998,25400000.0
2007-03-21 23:03:00,2.37988,2.37988,2.37974,2.37974,12000000.0
2007-03-21 23:04:00,2.37977,2.37977,2.37965,2.37965,4700000.0
2007-03-21 23:05:00,2.37978,2.37978,2.37973,2.37974,7500000.0
2007-03-21 23:06:00,2.3797,2.37973,2.37948,2.37969,38000000.0
2007-03-21 23:07:00,2.37969,2.37997,2.37969,2.37972,36100000.0
2007-03-21 23:08:00,2.37982,2.37986,2.37954,2.37954,18300000.0
2007-03-21 23:09:00,2.37958,2.37971,2.37954,2.37971,24500000.0
2007-03-21 23:10:00,2.37959,2.37977,2.37954,2.37977,26200000.0
2007-03-21 23:11:00,2.37985,2.38002,2.37984,2.37986,32500000.0
2007-03-21 23:12:00,2.37987,2.37998,2.37984,2.37995,31800000.0
2007-03-21 23:13:00,2.37993,2.37993,2.37922,2.37922,32100000.0
2007-03-21 23:14:00,2.37918,2.37952,2.37918,2.37943,22600000.0
2007-03-21 23:15:00,2.37956,2.37964,2.3795,2.3795,22300000.0
2007-03-21 23:16:00,2.37946,2.37954,2.37937,2.37942,22500000.0
2007-03-21 23:17:00,2.37943,2.37984,2.37943,2.37955,45700000.0
2007-03-21 23:18:00,2.37959,2.37959,2.37926,2.37926,16000000.0
2007-03-21 23:19:00,2.37946,2.37996,2.37946,2.37988,23100000.0
2007-03-21 23:20:00,2.3799,2.3799,2.37968,2.37977,53600000.0
2007-03-21 23:21:00,2.37987,2.38001,2.37977,2.37977,24700000.0
2007-03-21 23:22:00,2.37984,2.37984,2.37962,2.37962,29500000.0
2007-03-21 23:23:00,2.37963,2.37972,2.37959,2.37962,16600000.0
2007-03-21 23:24:00,2.37961,2.37977,2.37961,2.37965,17200000.0
2007-03-21 23:25:00,2.37977,2.38,2.37977,2.38,44500000.0
2007-03-21 23:26:00,2.37994,2.37994,2.37949,2.37956,44600001.0
2007-03-21 23:27:00,2.3795,2.3795,2.3793,2.3793,11200000.0
2007-03-21 23:28:00,2.37939,2.37939,2.37919,2.37928,38300000.0
2007-03-21 23:29:00,2.37926,2.3796,2.3792,2.3796,48600000.0
2007-03-21 23:30:00,2.37955,2.37955,2.37937,2.37949,14900000.0
2007-03-21 23:31:00,2.37944,2.37963,2.37943,2.37962,17300000.0
2007-03-21 23:32:00,2.37969,2.37985,2.37964,2.37964,16800000.0
2007-03-21 23:33:00,2.3795,2.37953,2.37938,2.37946,65300000.0
2007-03-21 23:34:00,2.37958,2.3798,2.37956,2.37971,50100000.0
2007-03-21 23:35:00,2.37959,2.37972,2.37951,2.37964,41300000.0
2007-03-21 23:36:00,2.37955,2.37955,2.37952,2.37952,12400000.0
2007-03-21 23:37:00,2.37928,2.37956,2.37928,2.37955,29900000.0
2007-03-21 23:38:00,2.37961,2.37979,2.37957,2.37967,26200000.0
2007-03-21 23:39:00,2.37961,2.37993,2.37961,2.37985,36000000.0
2007-03-21 23:40:00,2.37979,2.37979,2.37976,2.37976,7200000.0
2007-03-21 23:41:00,2.37974,2.3798,2.37971,2.37972,36700000.0
2007-03-21 23:42:00,2.37977,2.37985,2.37977,2.37981,48900001.0
2007-03-21 23:43:00,2.37971,2.37971,2.37952,2.37952,7600000.0
2007-03-21 23:44:00,2.37966,2.37966,2.37952,2.37952,8800000.0
2007-03-21 23:45:00,2.3794,2.37942,2.3794,2.37942,8000000.0
2007-03-21 23:46:00,2.37957,2.37965,2.3795,2.37965,42700000.0
2007-03-21 23:47:00,2.37954,2.37973,2.37954,2.37973,13900000.0
2007-03-21 23:48:00,2.37963,2.3797,2.37957,2.3797,19300000.0
2007-03-21 23:49:00,2.37963,2.37983,2.37963,2.37965,29800000.0
2007-03-21 23:50:00,2.37968,2.37968,2.37947,2.37952,30100000.0
2007-03-21 23:51:00,2.37959,2.37959,2.37926,2.37926,51600001.0
2007-03-21 23:52:00,2.37925,2.37943,2.37922,2.37933,36000000.0
2007-03-21 23:53:00,2.37922,2.3793,2.37915,2.37921,47600000.0
2007-03-21 23:54:00,2.37935,2.3794,2.37928,2.37935,31700000.0
2007-03-21 23:55:00,2.3794,2.3796,2.37893,2.37893,30400000.0
2007-03-21 23:56:00,2.37896,2.37896,2.37863,2.3787,41800000.0
2007-03-21 23:57:00,2.37878,2.37918,2.37878,2.37909,34100000.0
2007-03-21 23:58:00,2.37925,2.37925,2.37898,2.37903,53300000.0
2007-03-21 23:59:00,2.37918,2.37947,2.37918,2.37945,16400000.0
2007-03-22 00:00:00,2.37907,2.37915,2.37893,2.37893,46300000.0
2007-03-22 00:01:00,2.37896,2.37956,2.37896,2.37956,15100000.0
2007-03-22 00:02:00,2.3796,2.37965,2.37948,2.37948,22600000.0
2007-03-22 00:03:00,2.37939,2.37951,2.37928,2.37935,48200000.0
2007-03-22 00:04:00,2.37926,2.37946,2.37904,2.37946,41100000.0
2007-03-22 00:05:00,2.37931,2.37931,2.37911,2.37921,25600000.0
2007-03-22 00:06:00,2.37913,2.37913,2.37896,2.37898,22300000.0
2007-03-22 00:07:00,2.37908,2.37908,2.37891,2.379,34400000.0
2007-03-22 00:08:00,2.37912,2.37919,2.37883,2.37883,22300000.0
2007-03-22 00:09:00,2.37914,2.37914,2.37871,2.37888,17500000.0
2007-03-22 00:10:00,2.37889,2.37889,2.37871,2.37882,25700000.0
2007-03-22 00:11:00,2.37881,2.37881,2.37862,2.3787,20400000.0
2007-03-22 00:12:00,2.37872,2.37878,2.37819,2.37819,24500000.0
2007-03-22 00:13:00,2.3781,2.3781,2.37787,2.37787,9200000.0
2007-03-22 00:14:00,2.37775,2.37775,2.37764,2.37769,15300000.0
2007-03-22 00:15:00,2.37763,2.37774,2.37763,2.37774,9400000.0
2007-03-22 00:16:00,2.3777,2.3777,2.37698,2.37698,53200000.0
2007-03-22 00:17:00,2.37694,2.37709,2.37656,2.37656,22000000.0
2007-03-22 00:18:00,2.37653,2.37653,2.37645,2.37653,23800000.0
2007-03-22 00:19:00,2.37666,2.37666,2.37645,2.37645,23800000.0
2007-03-22 00:20:00,2.37656,2.37664,2.37654,2.37655,53700000.0
2007-03-22 00:21:00,2.37647,2.37652,2.37628,2.37652,38600000.0
2007-03-22 00:22:00,2.3764,2.37673,2.3764,2.37657,20000000.0
2007-03-22 00:23:00,2.37653,2.37664,2.37646,2.37656,42200000.0
2007-03-22 00:24:00,2.3768,2.37682,2.37662,2.3768,33800000.0
2007-03-22 00:25:00,2.37691,2.37713,2.37691,2.37711,28900000.0
2007-03-22 00:26:00,2.37713,2.37731,2.37697,2.37709,37400000.0
2007-03-22 00:27:00,2.37705,2.37727,2.37705,2.37721,41700000.0
2007-03-22 00:28:00,2.37742,2.37742,2.37741,2.37741,17400000.0
2007-03-22 00:29:00,2.37785,2.3781,2.37765,2.37791,29500000.0
2007-03-22 00:30:00,2.37763,2.37765,2.37751,2.37756,38500000.0
2007-03-22 00:31:00,2.37755,2.37771,2.37755,2.37771,33300000.0
2007-03-22 00:32:00,2.37772,2.3779,2.37769,2.37781,45200000.0
2007-03-22 00:33:00,2.37776,2.37776,2.37762,2.37766,22400000.0
2007-03-22 00:34:00,2.37765,2.37785,2.37765,2.37765,35100000.0
2007-03-22 00:35:00,2.3777,2.37787,2.37765,2.37775,30200000.0
2007-03-22 00:36:00,2.37786,2.37817,2.37786,2.37807,21800000.0
2007-03-22 00:37:00,2.37831,2.37908,2.37831,2.37908,22300000.0
2007-03-22 00:38:00,2.37924,2.37924,2.37895,2.37912,30500000.0
2007-03-22 00:39:00,2.37905,2.37905,2.37874,2.37881,41900000.0
2007-03-22 00:40:00,2.37893,2.37893,2.37883,2.37883,16000000.0
2007-03-22 00:41:00,2.379,2.379,2.37862,2.37874,22800000.0
2007-03-22 00:42:00,2.37885,2.37895,2.37875,2.37875,31300000.0
2007-03-22 00:43:00,2.37892,2.37892,2.37845,2.37857,24600000.0
2007-03-22 00:44:00,2.37853,2.3787,2.37853,2.37867,31500000.0
2007-03-22 00:45:00,2.3788,2.37892,2.37874,2.3789,23700000.0
2007-03-22 00:46:00,2.37865,2.37883,2.37851,2.37867,28100000.0
2007-03-22 00:47:00,2.37885,2.379,2.37885,2.37888,32200000.0
2007-03-22 00:48:00,2.37892,2.37901,2.37887,2.37898,13500000.0
2007-03-22 00:49:00,2.37895,2.37903,2.37877,2.3788,37100000.0
2007-03-22 00:50:00,2.37887,2.37893,2.37887,2.37893,6400000.0
2007-03-22 00:51:00,2.37895,2.37908,2.37883,2.37908,35100000.0
2007-03-22 00:52:00,2.37897,2.37904,2.37886,2.37886,20100000.0
2007-03-22 00:53:00,2.3788,2.37895,2.3788,2.37885,56100000.0
2007-03-22 00:54:00,2.3789,2.379,2.3789,2.379,12700000.0
2007-03-22 00:55:00,2.37885,2.37905,2.37885,2.37888,45300000.0
2007-03-22 00:56:00,2.37874,2.37874,2.37847,2.37863,19600000.0
2007-03-22 00:57:00,2.3787,2.37889,2.37868,2.37889,34900000.0
2007-03-22 00:58:00,2.3787,2.37879,2.37853,2.37867,22300000.0
2007-03-22 00:59:00,2.37877,2.37907,2.37877,2.37879,32400000.0
2007-03-22 01:00:00,2.37883,2.37883,2.37865,2.37876,34000000.0
2007-03-22 01:01:00,2.37883,2.37885,2.37854,2.37868,29100000.0
2007-03-22 01:02:00,2.37883,2.37914,2.37877,2.37907,37300000.0
2007-03-22 01:03:00,2.37911,2.37911,2.37883,2.37883,55700000.0
2007-03-22 01:04:00,2.37888,2.37898,2.37884,2.37889,31500000.0
2007-03-22 01:05:00,2.37903,2.37903,2.3787,2.37879,26600000.0
2007-03-22 01:06:00,2.37883,2.37922,2.37883,2.37922,26600000.0
2007-03-22 01:07:00,2.37898,2.37904,2.37865,2.37904,31500000.0
2007-03-22 01:08:00,2.37898,2.3791,2.37897,2.3791,16400000.0
2007-03-22 01:09:00,2.37918,2.37921,2.37892,2.37892,19000000.0
2007-03-22 01:10:00,2.37908,2.37925,2.37906,2.37915,50800000.0
2007-03-22 01:11:00,2.37903,2.37918,2.37903,2.37906,25300000.0
2007-03-22 01:12:00,2.379,2.37918,2.3789,2.3791,38000000.0
2007-03-22 01:13:00,2.37911,2.37934,2.37911,2.37932,34400000.0
2007-03-22 01:14:00,2.3792,2.37928,2.37913,2.37913,31000000.0
2007-03-22 01:15:00,2.37904,2.37911,2.37896,2.37905,30100000.0
2007-03-22 01:16:00,2.37917,2.37917,2.37894,2.37894,30400000.0
2007-03-22 01:17:00,2.3791,2.37942,2.37909,2.37927,19400000.0
2007-03-22 01:18:00,2.37926,2.37926,2.37907,2.37915,29500000.0
2007-03-22 01:19:00,2.37909,2.37909,2.37886,2.379,24900000.0
2007-03-22 01:20:00,2.37897,2.37928,2.37897,2.37914,31800000.0
2007-03-22 01:21:00,2.37928,2.37935,2.37919,2.37928,23500000.0
2007-03-22 01:22:00,2.3792,2.37937,2.37902,2.37937,30100000.0
2007-03-22 01:23:00,2.37945,2.37954,2.37939,2.37947,16800000.0
2007-03-22 01:24:00,2.37941,2.3796,2.37939,2.37949,30500000.0
2007-03-22 01:25:00,2.37938,2.37953,2.37924,2.37946,15700000.0
2007-03-22 01:26:00,2.37943,2.37943,2.37904,2.37904,26200000.0
2007-03-22 01:27:00,2.37902,2.37927,2.37891,2.37907,53900000.0
2007-03-22 01:28:00,2.37904,2.37924,2.37904,2.37905,32600000.0
2007-03-22 01:29:00,2.37905,2.37914,2.37899,2.37913,34500000.0
2007-03-22 01:30:00,2.37914,2.37963,2.37914,2.37923,54400000.0
2007-03-22 01:31:00,2.37908,2.37935,2.37908,2.37935,24000000.0
2007-03-22 01:32:00,2.37933,2.37944,2.37908,2.37944,38100001.0
2007-03-22 01:33:00,2.3797,2.3798,2.37964,2.3798,64200000.0
2007-03-22 01:34:00,2.37967,2.37996,2.3795,2.3795,40200000.0
2007-03-22 01:35:00,2.37956,2.37993,2.37954,2.37993,53500000.0
2007-03-22 01:36:00,2.3799,2.37994,2.37971,2.37994,14400000.0
2007-03-22 01:37:00,2.37984,2.37994,2.37966,2.37966,24500000.0
2007-03-22 01:38:00,2.37973,2.37985,2.37972,2.37984,27400000.0
2007-03-22 01:39:00,2.37981,2.38004,2.37978,2.37978,32100000.0
2007-03-22 01:40:00,2.37988,2.37988,2.37938,2.37938,19100000.0
2007-03-22 01:41:00,2.3794,2.37953,2.37932,2.37946,25000000.0
2007-03-22 01:42:00,2.37941,2.37967,2.37933,2.37933,42300000.0
2007-03-22 01:43:00,2.37915,2.37976,2.37915,2.37976,51100000.0
2007-03-22 01:44:00,2.37973,2.38,2.37951,2.37957,40700000.0
2007-03-22 01:45:00,2.37963,2.38017,2.37963,2.37989,62900001.0
2007-03-22 01:46:00,2.37973,2.37986,2.37964,2.37964,43700000.0
2007-03-22 01:47:00,2.37972,2.37982,2.37964,2.37964,32600000.0
2007-03-22 01:48:00,2.37973,2.37973,2.37932,2.37932,49000000.0
2007-03-22 01:49:00,2.37925,2.37928,2.37899,2.37899,18800000.0
2007-03-22 01:50:00,2.37887,2.37906,2.37887,2.37896,42200000.0
2007-03-22 01:51:00,2.37895,2.37895,2.37797,2.37797,28200000.0
2007-03-22 01:52:00,2.37813,2.37838,2.37813,2.37831,53500000.0
2007-03-22 01:53:00,2.37827,2.37866,2.37827,2.37854,27000000.0
2007-03-22 01:54:00,2.37838,2.37853,2.37838,2.37841,44900000.0
2007-03-22 01:55:00,2.37883,2.37931,2.37883,2.37928,43500000.0
2007-03-22 01:56:00,2.37903,2.37931,2.37875,2.37931,27400000.0
2007-03-22 01:57:00,2.37982,2.37982,2.37904,2.37912,31400000.0
2007-03-22 01:58:00,2.37888,2.37921,2.37871,2.37896,37300000.0
2007-03-22 01:59:00,2.3788,2.37885,2.37861,2.37861,23400000.0
2007-03-22 02:00:00,2.37844,2.37878,2.37825,2.37878,21700000.0
2007-03-22 02:01:00,2.37848,2.37886,2.37848,2.37886,31100000.0
2007-03-22 02:02:00,2.37897,2.37897,2.37861,2.37864,41400000.0
2007-03-22 02:03:00,2.37876,2.379,2.37876,2.379,13300000.0
2007-03-22 02:04:00,2.37932,2.37932,2.37907,2.37907,16500000.0
2007-03-22 02:05:00,2.37912,2.38011,2.37912,2.38011,41900000.0
2007-03-22 02:06:00,2.3802,2.38025,2.37954,2.37955,18000000.0
2007-03-22 02:07:00,2.37936,2.38005,2.37936,2.38005,43700000.0
2007-03-22 02:08:00,2.37987,2.37997,2.37969,2.37972,38100000.0
2007-03-22 02:09:00,2.37973,2.37973,2.37935,2.37936,39700000.0
2007-03-22 02:10:00,2.3795,2.3796,2.3794,2.37954,67200000.0
2007-03-22 02:11:00,2.37942,2.37953,2.37937,2.37937,25600000.0
2007-03-22 02:12:00,2.37935,2.37938,2.37919,2.37936,32000000.0
2007-03-22 02:13:00,2.37921,2.37921,2.37895,2.37895,35900000.0
2007-03-22 02:14:00,2.37904,2.37923,2.37866,2.37911,74300001.0
2007-03-22 02:15:00,2.37935,2.37936,2.37923,2.37927,34700000.0
2007-03-22 02:16:00,2.37919,2.3795,2.37919,2.37947,42900000.0
2007-03-22 02:17:00,2.37932,2.37937,2.37924,2.3793,47100000.0
2007-03-22 02:18:00,2.37923,2.37944,2.37923,2.37931,37400000.0
2007-03-22 02:19:00,2.37922,2.37963,2.37922,2.37951,38000000.0
2007-03-22 02:20:00,2.37954,2.37986,2.37941,2.37986,31400000.0
2007-03-22 02:21:00,2.37972,2.37972,2.37944,2.37969,30700000.0
2007-03-22 02:22:00,2.37992,2.38013,2.37971,2.38013,37200000.0
2007-03-22 02:23:00,2.38009,2.38009,2.37938,2.37938,41300000.0
2007-03-22 02:24:00,2.37945,2.37945,2.37916,2.37945,37400000.0
2007-03-22 02:25:00,2.37952,2.37956,2.37928,2.37928,19600000.0
2007-03-22 02:26:00,2.37949,2.37956,2.37936,2.37945,46200000.0
2007-03-22 02:27:00,2.37935,2.37944,2.37862,2.37862,21400000.0
2007-03-22 02:28:00,2.37846,2.37865,2.37844,2.37857,26400000.0
2007-03-22 02:29:00,2.37857,2.37866,2.37847,2.37847,48400000.0
2007-03-22 02:30:00,2.37856,2.37869,2.37854,2.37858,19100000.0
2007-03-22 02:31:00,2.37851,2.37878,2.37841,2.37878,28800000.0
2007-03-22 02:32:00,2.3787,2.37875,2.37853,2.37865,47000000.0
2007-03-22 02:33:00,2.37884,2.37914,2.37884,2.379,30800000.0
2007-03-22 02:34:00,2.37901,2.37906,2.37884,2.37892,31300000.0
2007-03-22 02:35:00,2.37906,2.37919,2.37897,2.37903,44200000.0
2007-03-22 02:36:00,2.37933,2.37933,2.37901,2.37908,21200000.0
2007-03-22 02:37:00,2.37942,2.37942,2.3791,2.37913,42600000.0
2007-03-22 02:38:00,2.37918,2.37947,2.37918,2.3793,26700000.0
2007-03-22 02:39:00,2.37943,2.37986,2.37933,2.37965,51000000.0
2007-03-22 02:40:00,2.3794,2.3794,2.37918,2.37937,26700000.0
2007-03-22 02:41:00,2.37933,2.37935,2.37908,2.37912,34300000.0
2007-03-22 02:42:00,2.37908,2.37927,2.37908,2.37917,14500000.0
2007-03-22 02:43:00,2.37931,2.37945,2.37921,2.37924,30100000.0
2007-03-22 02:44:00,2.37918,2.37921,2.37906,2.37919,24500000.0
2007-03-22 02:45:00,2.37901,2.37901,2.37862,2.37862,20100000.0
2007-03-22 02:46:00,2.37862,2.37871,2.37858,2.37862,42200000.0
2007-03-22 02:47:00,2.37881,2.37888,2.3786,2.37882,30200000.0
2007-03-22 02:48:00,2.37868,2.37868,2.37832,2.37832,24000000.0
2007-03-22 02:49:00,2.37844,2.37863,2.37838,2.37856,32400000.0
2007-03-22 02:50:00,2.37854,2.3786,2.37852,2.37852,33900000.0
2007-03-22 02:51:00,2.37853,2.37873,2.37853,2.3787,27300000.0
2007-03-22 02:52:00,2.37872,2.37878,2.37857,2.37872,31600000.0
2007-03-22 02:53:00,2.37895,2.37904,2.37875,2.37875,28000000.0
2007-03-22 02:54:00,2.37875,2.37902,2.37875,2.37894,35400000.0
2007-03-22 02:55:00,2.3789,2.379,2.37872,2.37872,34000000.0
2007-03-22 02:56:00,2.37878,2.3788,2.37832,2.37832,28300000.0
2007-03-22 02:57:00,2.37833,2.37859,2.37825,2.37825,29000000.0
2007-03-22 02:58:00,2.37823,2.37837,2.37795,2.37795,38100000.0
2007-03-22 02:59:00,2.37808,2.37808,2.37788,2.37795,40200000.0
2007-03-22 03:00:00,2.37787,2.37808,2.37787,2.37794,43100000.0
2007-03-22 03:01:00,2.37792,2.37827,2.37792,2.37827,46800000.0
2007-03-22 03:02:00,2.37819,2.37838,2.37807,2.37832,29200000.0
2007-03-22 03:03:00,2.37805,2.37836,2.37805,2.37825,49500000.0
2007-03-22 03:04:00,2.37824,2.37871,2.37817,2.37871,34900000.0
2007-03-22 03:05:00,2.37853,2.3786,2.37834,2.37849,52100000.0
2007-03-22 03:06:00,2.37855,2.37871,2.37855,2.37862,22500000.0
2007-03-22 03:07:00,2.37855,2.37855,2.37821,2.37823,20900000.0
2007-03-22 03:08:00,2.37836,2.37841,2.37836,2.37841,4700000.0
2007-03-22 03:09:00,2.37813,2.37848,2.37807,2.37842,22600000.0
2007-03-22 03:10:00,2.37844,2.37857,2.37843,2.37843,21800000.0
2007-03-22 03:11:00,2.3786,2.37892,2.3785,2.37865,27700000.0
2007-03-22 03:12:00,2.37856,2.37857,2.37843,2.37848,28900000.0
2007-03-22 03:13:00,2.37849,2.37873,2.37849,2.37873,41400000.0
2007-03-22 03:14:00,2.37899,2.37922,2.37899,2.37918,22000000.0
2007-03-22 03:15:00,2.37904,2.37951,2.37893,2.37914,29000000.0
2007-03-22 03:16:00,2.37908,2.37925,2.37899,2.37915,29400000.0
2007-03-22 03:17:00,2.3791,2.37933,2.3791,2.37933,9400000.0
2007-03-22 03:18:00,2.37925,2.37925,2.37906,2.3791,16100000.0
2007-03-22 03:19:00,2.37915,2.37924,2.37898,2.37898,29500000.0
2007-03-22 03:20:00,2.37908,2.37923,2.37908,2.37923,21300000.0
2007-03-22 03:21:00,2.37915,2.37945,2.37915,2.37921,37200000.0
2007-03-22 03:22:00,2.37907,2.37923,2.37885,2.37885,33800000.0
2007-03-22 03:23:00,2.37873,2.37873,2.37869,2.37872,34400000.0
2007-03-22 03:24:00,2.37877,2.37877,2.37857,2.37865,27000000.0
2007-03-22 03:25:00,2.37856,2.37856,2.37849,2.37849,1600000.0
2007-03-22 03:26:00,2.37834,2.37858,2.37833,2.37847,20900000.0
2007-03-22 03:27:00,2.37836,2.37865,2.37832,2.37851,39100000.0
2007-03-22 03:28:00,2.37858,2.37859,2.37843,2.37843,26200000.0
2007-03-22 03:29:00,2.37841,2.37841,2.37817,2.3783,22700000.0
2007-03-22 03:30:00,2.37828,2.37864,2.37826,2.37832,39200000.0
2007-03-22 03:31:00,2.37837,2.37865,2.37834,2.37865,40700000.0
2007-03-22 03:32:00,2.3785,2.37856,2.37846,2.37855,34700000.0
2007-03-22 03:33:00,2.37867,2.37878,2.3786,2.37865,43400000.0
2007-03-22 03:34:00,2.37852,2.37852,2.37847,2.37847,20400000.0
2007-03-22 03:35:00,2.3783,2.3783,2.37797,2.37797,38700001.0
2007-03-22 03:36:00,2.37795,2.378,2.37772,2.37772,31800000.0
2007-03-22 03:37:00,2.37795,2.37823,2.37792,2.37819,33900000.0
2007-03-22 03:38:00,2.37824,2.37843,2.37809,2.37832,41200000.0
2007-03-22 03:39:00,2.3783,2.3783,2.37807,2.37817,18000000.0
2007-03-22 03:40:00,2.37841,2.37887,2.37835,2.37887,24900000.0
2007-03-22 03:41:00,2.37885,2.37885,2.37885,2.37885,6400000.0
2007-03-22 03:42:00,2.3789,2.379,2.3789,2.379,21400000.0
2007-03-22 03:43:00,2.37899,2.37899,2.37885,2.37886,20300000.0
2007-03-22 03:44:00,2.37882,2.37901,2.37882,2.37887,44100000.0
2007-03-22 03:45:00,2.37887,2.37906,2.37887,2.37902,11900000.0
2007-03-22 03:46:00,2.37904,2.37922,2.37894,2.37903,40400000.0
2007-03-22 03:47:00,2.37909,2.37909,2.37906,2.37906,11900000.0
2007-03-22 03:48:00,2.37912,2.37936,2.37912,2.3793,20600000.0
2007-03-22 03:49:00,2.3794,2.37946,2.37926,2.37939,41600000.0
2007-03-22 03:50:00,2.37933,2.3794,2.37919,2.3794,29300000.0
2007-03-22 03:51:00,2.37959,2.37959,2.37927,2.37945,42500000.0
2007-03-22 03:52:00,2.37943,2.37943,2.37914,2.37918,27900000.0
2007-03-22 03:53:00,2.37912,2.37923,2.37898,2.37898,27000000.0
2007-03-22 03:54:00,2.3791,2.37937,2.3791,2.37931,19000000.0
2007-03-22 03:55:00,2.37937,2.37937,2.37928,2.37928,16100000.0
2007-03-22 03:56:00,2.37923,2.37923,2.37913,2.37915,25600000.0
2007-03-22 03:57:00,2.37913,2.37924,2.37913,2.37922,32100000.0
2007-03-22 03:58:00,2.37915,2.37936,2.37904,2.37936,16400000.0
2007-03-22 03:59:00,2.37911,2.37923,2.37906,2.37923,24400000.0
2007-03-22 04:00:00,2.37925,2.37933,2.37925,2.37932,23800000.0
2007-03-22 04:01:00,2.37927,2.37947,2.37927,2.37935,17400000.0
2007-03-22 04:02:00,2.37936,2.37936,2.37914,2.37919,14600000.0
2007-03-22 04:03:00,2.37924,2.37924,2.37904,2.37904,6100000.0
2007-03-22 04:04:00,2.3791,2.37926,2.3791,2.37926,29900000.0
2007-03-22 04:05:00,2.37908,2.37927,2.37901,2.37927,34199999.0
2007-03-22 04:06:00,2.37927,2.37927,2.37919,2.37919,9600000.0
2007-03-22 04:07:00,2.37913,2.37934,2.37911,2.37934,23400000.0
2007-03-22 04:08:00,2.37929,2.37957,2.37921,2.37922,35700000.0
2007-03-22 04:09:00,2.37926,2.3796,2.37918,2.37922,59500000.0
2007-03-22 04:10:00,2.37917,2.37931,2.37898,2.37901,54400000.0
2007-03-22 04:11:00,2.37897,2.37904,2.37894,2.37899,23400000.0
2007-03-22 04:12:00,2.3788,2.37949,2.3788,2.37949,33000000.0
2007-03-22 04:13:00,2.37947,2.37947,2.37917,2.37917,30500000.0
2007-03-22 04:14:00,2.37935,2.37955,2.37935,2.37955,3500000.0
2007-03-22 04:15:00,2.37939,2.37967,2.37937,2.37967,46800000.0
2007-03-22 04:16:00,2.37969,2.37976,2.3795,2.3797,38100000.0
2007-03-22 04:17:00,2.37993,2.37998,2.37993,2.37993,13500000.0
2007-03-22 04:18:00,2.38013,2.38016,2.38013,2.38013,11200000.0
2007-03-22 04:19:00,2.38021,2.38021,2.3801,2.3801,20000000.0
2007-03-22 04:20:00,2.38024,2.38024,2.38005,2.38014,25800000.0
2007-03-22 04:21:00,2.38026,2.38041,2.38021,2.38041,35400000.0
2007-03-22 04:22:00,2.38029,2.3805,2.38023,2.38023,30200000.0
2007-03-22 04:23:00,2.38024,2.38036,2.38024,2.38028,26900000.0
2007-03-22 04:24:00,2.38041,2.38079,2.38041,2.38063,59100001.0
2007-03-22 04:25:00,2.38089,2.38103,2.38075,2.38075,33600000.0
2007-03-22 04:26:00,2.38073,2.38073,2.38045,2.38045,17600000.0
2007-03-22 04:27:00,2.38048,2.3807,2.38048,2.3805,19100000.0
2007-03-22 04:28:00,2.38058,2.38077,2.38058,2.38077,5600000.0
2007-03-22 04:29:00,2.3809,2.3809,2.38048,2.38082,30000000.0
2007-03-22 04:30:00,2.38073,2.38073,2.38037,2.3805,30800000.0
2007-03-22 04:31:00,2.3805,2.38079,2.38042,2.38052,29300000.0
2007-03-22 04:32:00,2.37989,2.3803,2.37989,2.3803,24700000.0
2007-03-22 04:33:00,2.38045,2.3805,2.38035,2.38045,22300000.0
2007-03-22 04:34:00,2.3804,2.3804,2.38025,2.3804,26400000.0
2007-03-22 04:35:00,2.38044,2.38072,2.38044,2.38072,33500000.0
2007-03-22 04:36:00,2.38064,2.38064,2.38028,2.38033,26600000.0
2007-03-22 04:37:00,2.38027,2.38042,2.38008,2.38012,68600000.0
2007-03-22 04:38:00,2.38015,2.38017,2.38004,2.38008,24400000.0
2007-03-22 04:39:00,2.38005,2.38021,2.38,2.38,14700000.0
2007-03-22 04:40:00,2.38003,2.38025,2.38003,2.38025,32600000.0
2007-03-22 04:41:00,2.38021,2.38021,2.38014,2.38014,4800000.0
2007-03-22 04:42:00,2.38025,2.38025,2.38012,2.38019,17000000.0
2007-03-22 04:43:00,2.38007,2.38016,2.38005,2.38005,35800000.0
2007-03-22 04:44:00,2.38005,2.38005,2.37987,2.37987,23000000.0
2007-03-22 04:45:00,2.37989,2.37997,2.37981,2.37997,17600000.0
2007-03-22 04:46:00,2.37994,2.37996,2.37986,2.37994,33700000.0
2007-03-22 04:47:00,2.37991,2.38002,2.3799,2.3799,38200000.0
2007-03-22 04:48:00,2.3799,2.37993,2.37984,2.37984,15900000.0
2007-03-22 04:49:00,2.38007,2.38007,2.37978,2.37987,18600000.0
2007-03-22 04:50:00,2.37994,2.38008,2.37994,2.38008,18600000.0
2007-03-22 04:51:00,2.38012,2.38012,2.37995,2.38005,9000000.0
2007-03-22 04:52:00,2.37999,2.37999,2.37979,2.37982,32400000.0
2007-03-22 04:53:00,2.37995,2.37997,2.37988,2.37993,23500000.0
2007-03-22 04:54:00,2.37987,2.38,2.37987,2.3799,20500000.0
2007-03-22 04:55:00,2.38005,2.38005,2.3799,2.38,43300000.0
2007-03-22 04:56:00,2.37997,2.37997,2.37993,2.37993,13600000.0
2007-03-22 04:57:00,2.3799,2.3799,2.37973,2.37977,23200000.0
2007-03-22 04:58:00,2.37964,2.37975,2.37938,2.37975,32400000.0
2007-03-22 04:59:00,2.37976,2.37977,2.37976,2.37977,11200000.0
2007-03-22 05:00:00,2.37991,2.37999,2.37983,2.37992,29500000.0
2007-03-22 05:01:00,2.37974,2.37986,2.37964,2.37974,28200000.0
2007-03-22 05:02:00,2.37994,2.38007,2.37985,2.37994,35800000.0
2007-03-22 05:03:00,2.37979,2.37985,2.37969,2.37969,35000000.0
2007-03-22 05:04:00,2.37986,2.38008,2.37986,2.38,26800000.0
2007-03-22 05:05:00,2.37977,2.37983,2.37968,2.37968,19200000.0
2007-03-22 05:06:00,2.37968,2.37999,2.37965,2.37975,40200000.0
2007-03-22 05:07:00,2.37989,2.38016,2.37989,2.38016,13000000.0
2007-03-22 05:08:00,2.38015,2.38016,2.37998,2.38,26300001.0
2007-03-22 05:09:00,2.38012,2.38033,2.38012,2.38033,23300000.0
2007-03-22 05:10:00,2.38055,2.38057,2.38037,2.38043,16900000.0
2007-03-22 05:11:00,2.38009,2.38019,2.38002,2.38019,32000000.0
2007-03-22 05:12:00,2.38035,2.38067,2.38032,2.38042,42500000.0
2007-03-22 05:13:00,2.38034,2.38048,2.38027,2.38042,30900000.0
2007-03-22 05:14:00,2.38035,2.38035,2.38006,2.38012,68200001.0
2007-03-22 05:15:00,2.38029,2.38036,2.38029,2.38036,5700000.0
2007-03-22 05:16:00,2.38033,2.38057,2.38033,2.38052,39900000.0
2007-03-22 05:17:00,2.38054,2.38078,2.38054,2.38067,43200000.0
2007-03-22 05:18:00,2.38059,2.38079,2.38055,2.38075,42500000.0
2007-03-22 05:19:00,2.38082,2.38092,2.38075,2.38089,38800000.0
2007-03-22 05:20:00,2.38063,2.38065,2.38031,2.38041,32900000.0
2007-03-22 05:21:00,2.38064,2.3808,2.38064,2.38078,32300000.0
2007-03-22 05:22:00,2.38073,2.38085,2.3807,2.38077,33900000.0
2007-03-22 05:23:00,2.38065,2.38072,2.38042,2.38066,30800000.0
2007-03-22 05:24:00,2.38069,2.38069,2.38031,2.38031,24600000.0
2007-03-22 05:25:00,2.38037,2.38055,2.38037,2.38039,15800000.0
2007-03-22 05:26:00,2.38054,2.38066,2.3805,2.38055,41100000.0
2007-03-22 05:27:00,2.38045,2.38054,2.38043,2.38054,12000000.0
2007-03-22 05:28:00,2.38047,2.38055,2.3804,2.3804,43500000.0
2007-03-22 05:29:00,2.38041,2.3805,2.38032,2.38045,46100000.0
2007-03-22 05:30:00,2.38053,2.38062,2.38044,2.38048,14600000.0
2007-03-22 05:31:00,2.38033,2.38047,2.38033,2.38042,24600000.0
2007-03-22 05:32:00,2.38045,2.38051,2.38035,2.38037,27000000.0
2007-03-22 05:33:00,2.38049,2.38049,2.38041,2.38045,11200000.0
2007-03-22 05:34:00,2.38037,2.38049,2.38036,2.38036,36900000.0
2007-03-22 05:35:00,2.38045,2.3805,2.3804,2.3804,18700000.0
2007-03-22 05:36:00,2.38035,2.38044,2.38032,2.38035,31600000.0
2007-03-22 05:37:00,2.3803,2.3803,2.38004,2.38014,22700000.0
2007-03-22 05:38:00,2.3801,2.3802,2.38006,2.3802,50999999.0
2007-03-22 05:39:00,2.38015,2.38019,2.37971,2.37982,24200000.0
2007-03-22 05:40:00,2.37966,2.3799,2.37966,2.3799,24800000.0
2007-03-22 05:41:00,2.37997,2.38009,2.37997,2.37998,24200000.0
2007-03-22 05:42:00,2.3799,2.37995,2.37985,2.3799,37400000.0
2007-03-22 05:43:00,2.37987,2.37993,2.37982,2.37993,44099999.0
2007-03-22 05:44:00,2.37991,2.37997,2.3797,2.37974,22900000.0
2007-03-22 05:45:00,2.37994,2.37994,2.37951,2.37954,35500000.0
2007-03-22 05:46:00,2.37975,2.3799,2.37975,2.37979,13700000.0
2007-03-22 05:47:00,2.37953,2.37974,2.37953,2.37974,32100000.0
2007-03-22 05:48:00,2.38007,2.38007,2.37952,2.37952,45700000.0
2007-03-22 05:49:00,2.37944,2.37958,2.37936,2.37936,28800000.0
2007-03-22 05:50:00,2.37955,2.37962,2.37943,2.3796,24800000.0
2007-03-22 05:51:00,2.37938,2.37938,2.37924,2.37924,3100000.0
2007-03-22 05:52:00,2.3791,2.37913,2.37899,2.37913,32200000.0
2007-03-22 05:53:00,2.37877,2.37897,2.37877,2.37883,48500000.0
2007-03-22 05:54:00,2.37892,2.37892,2.37869,2.37883,32800000.0
2007-03-22 05:55:00,2.37885,2.37885,2.3786,2.37872,39200000.0
2007-03-22 05:56:00,2.37877,2.37877,2.37855,2.37857,12600000.0
2007-03-22 05:57:00,2.37831,2.37851,2.37813,2.37851,23600000.0
2007-03-22 05:58:00,2.37845,2.37885,2.37845,2.3786,29700000.0
2007-03-22 05:59:00,2.37865,2.37876,2.3786,2.37876,42800000.0
2007-03-22 06:00:00,2.37868,2.37892,2.37868,2.37883,25400000.0
2007-03-22 06:01:00,2.37891,2.37891,2.37875,2.37879,17700000.0
2007-03-22 06:02:00,2.37866,2.37866,2.37841,2.37841,33700000.0
2007-03-22 06:03:00,2.37832,2.37857,2.37832,2.37845,22100000.0
2007-03-22 06:04:00,2.37851,2.37868,2.37836,2.37867,30000000.0
2007-03-22 06:05:00,2.37845,2.37853,2.37838,2.37853,10000000.0
2007-03-22 06:06:00,2.37858,2.37872,2.37824,2.37872,27000000.0
2007-03-22 06:07:00,2.37878,2.3789,2.37873,2.37873,30900000.0
2007-03-22 06:08:00,2.37872,2.37872,2.37808,2.37828,39400000.0
2007-03-22 06:09:00,2.37889,2.37906,2.37881,2.37882,41700000.0
2007-03-22 06:10:00,2.37873,2.37897,2.37873,2.37877,49400000.0
2007-03-22 06:11:00,2.3788,2.37887,2.37875,2.37875,12000000.0
2007-03-22 06:12:00,2.37875,2.37892,2.37875,2.37882,46900000.0
2007-03-22 06:13:00,2.37841,2.37871,2.37841,2.37858,37500000.0
2007-03-22 06:14:00,2.3788,2.37884,2.37868,2.37868,29800000.0
2007-03-22 06:15:00,2.37878,2.37892,2.37875,2.37878,24000000.0
2007-03-22 06:16:00,2.37895,2.37895,2.37875,2.3789,17600000.0
2007-03-22 06:17:00,2.37874,2.37874,2.37867,2.37867,30299999.0
2007-03-22 06:18:00,2.37885,2.37885,2.3787,2.3787,14600000.0
2007-03-22 06:19:00,2.37872,2.37872,2.37865,2.37865,15100000.0
2007-03-22 06:20:00,2.37865,2.37875,2.37865,2.37875,8000000.0
2007-03-22 06:21:00,2.3787,2.3788,2.3786,2.3788,15500000.0
2007-03-22 06:22:00,2.37879,2.37896,2.37876,2.37894,41100000.0
2007-03-22 06:23:00,2.37894,2.37902,2.37863,2.37863,53400000.0
2007-03-22 06:24:00,2.3787,2.37877,2.37865,2.37865,13600000.0
2007-03-22 06:25:00,2.37857,2.37894,2.37857,2.37875,23200000.0
2007-03-22 06:26:00,2.37882,2.37883,2.37862,2.37872,31900000.0
2007-03-22 06:27:00,2.37847,2.37856,2.37847,2.37848,40900000.0
2007-03-22 06:28:00,2.37881,2.37882,2.3787,2.37878,40100000.0
2007-03-22 06:29:00,2.37875,2.37895,2.3787,2.37872,42499999.0
2007-03-22 06:30:00,2.37888,2.37888,2.37875,2.37875,12000000.0
2007-03-22 06:31:00,2.37873,2.37906,2.37873,2.379,40000000.0
2007-03-22 06:32:00,2.37913,2.37918,2.37892,2.37904,43700000.0
2007-03-22 06:33:00,2.37893,2.37909,2.37893,2.37902,42500001.0
2007-03-22 06:34:00,2.37914,2.37933,2.37901,2.37923,51100000.0
2007-03-22 06:35:00,2.3791,2.37922,2.37903,2.37903,73700000.0
2007-03-22 06:36:00,2.37888,2.37906,2.37888,2.379,21000000.0
2007-03-22 06:37:00,2.37909,2.37912,2.37904,2.37905,23000000.0
2007-03-22 06:38:00,2.379,2.37905,2.37879,2.37879,48900000.0
2007-03-22 06:39:00,2.37869,2.37906,2.37869,2.37898,27100000.0
2007-03-22 06:40:00,2.3789,2.37901,2.37887,2.37889,31100000.0
2007-03-22 06:41:00,2.37896,2.3791,2.37895,2.379,26700000.0
2007-03-22 06:42:00,2.37902,2.37902,2.37887,2.37887,8000000.0
2007-03-22 06:43:00,2.37887,2.37904,2.37882,2.37904,18600000.0
2007-03-22 06:44:00,2.37902,2.3791,2.37898,2.37908,55700000.0
2007-03-22 06:45:00,2.379,2.37934,2.379,2.37917,43700000.0
2007-03-22 06:46:00,2.37918,2.37941,2.37907,2.37941,32100000.0
2007-03-22 06:47:00,2.37947,2.37966,2.37947,2.3796,35600000.0
2007-03-22 06:48:00,2.37954,2.37954,2.37936,2.37936,18600000.0
2007-03-22 06:49:00,2.37935,2.3794,2.37935,2.37935,12800000.0
2007-03-22 06:50:00,2.37934,2.3795,2.37934,2.37941,30100000.0
2007-03-22 06:51:00,2.37949,2.37955,2.37937,2.37945,20800000.0
2007-03-22 06:52:00,2.37945,2.37954,2.37941,2.37944,31900000.0
2007-03-22 06:53:00,2.37937,2.37937,2.3792,2.37931,54299999.0
2007-03-22 06:54:00,2.37945,2.37958,2.37945,2.37956,23100000.0
2007-03-22 06:55:00,2.37945,2.37945,2.37877,2.37877,15400000.0
2007-03-22 06:56:00,2.37887,2.37899,2.37885,2.37892,31900000.0
2007-03-22 06:57:00,2.379,2.37905,2.37897,2.37905,10500000.0
2007-03-22 06:58:00,2.37904,2.37941,2.37904,2.37922,50200000.0
2007-03-22 06:59:00,2.37922,2.37946,2.37922,2.37941,29700000.0
2007-03-22 07:00:00,2.37926,2.37934,2.37887,2.37891,30400000.0
2007-03-22 07:01:00,2.37899,2.37912,2.37896,2.37903,29200000.0
2007-03-22 07:02:00,2.37898,2.3791,2.37894,2.3791,24400000.0
2007-03-22 07:03:00,2.37895,2.37913,2.37895,2.37905,28000000.0
2007-03-22 07:04:00,2.37908,2.37929,2.37907,2.37908,45000000.0
2007-03-22 07:05:00,2.37928,2.37951,2.37928,2.37935,37400000.0
2007-03-22 07:06:00,2.3793,2.37943,2.37927,2.37929,32200000.0
2007-03-22 07:07:00,2.37933,2.37951,2.37925,2.3795,31800000.0
2007-03-22 07:08:00,2.37926,2.37926,2.37898,2.37914,12000000.0
2007-03-22 07:09:00,2.37948,2.37989,2.37939,2.37989,43900000.0
2007-03-22 07:10:00,2.37961,2.37982,2.37961,2.37968,28300000.0
2007-03-22 07:11:00,2.37963,2.37975,2.37963,2.37974,15600000.0
2007-03-22 07:12:00,2.37973,2.37975,2.37948,2.37948,50800000.0
2007-03-22 07:13:00,2.37947,2.37954,2.37933,2.37952,68900000.0
2007-03-22 07:14:00,2.37949,2.37963,2.37928,2.37938,29100000.0
2007-03-22 07:15:00,2.37957,2.37957,2.37923,2.37928,43300000.0
2007-03-22 07:16:00,2.37934,2.37947,2.37931,2.37947,47100000.0
2007-03-22 07:17:00,2.3793,2.37947,2.3792,2.37945,34900000.0
2007-03-22 07:18:00,2.3792,2.37942,2.3791,2.3792,39700000.0
2007-03-22 07:19:00,2.37956,2.37963,2.3795,2.37956,27400000.0
2007-03-22 07:20:00,2.3795,2.37969,2.37938,2.37942,45500000.0
2007-03-22 07:21:00,2.37965,2.37976,2.3796,2.37961,37400000.0
2007-03-22 07:22:00,2.37962,2.37962,2.37945,2.37948,27400000.0
2007-03-22 07:23:00,2.37957,2.37962,2.37949,2.37955,14900000.0
2007-03-22 07:24:00,2.37968,2.3797,2.37952,2.37965,52400000.0
2007-03-22 07:25:00,2.37945,2.37945,2.37919,2.37928,40300000.0
2007-03-22 07:26:00,2.37923,2.37943,2.37917,2.37934,23500000.0
2007-03-22 07:27:00,2.37936,2.37946,2.37922,2.37925,37200000.0
2007-03-22 07:28:00,2.37926,2.37982,2.37926,2.37979,23100000.0
2007-03-22 07:29:00,2.37991,2.38001,2.37981,2.37993,40700000.0
2007-03-22 07:30:00,2.37958,2.37989,2.37943,2.37985,35000000.0
2007-03-22 07:31:00,2.37976,2.37976,2.37906,2.37935,28100000.0
2007-03-22 07:32:00,2.37949,2.37967,2.37928,2.37967,17500000.0
2007-03-22 07:33:00,2.37975,2.37993,2.37968,2.3798,48900000.0
2007-03-22 07:34:00,2.37973,2.37994,2.37959,2.37979,28600000.0
2007-03-22 07:35:00,2.38012,2.38012,2.37976,2.37976,24400000.0
2007-03-22 07:36:00,2.37968,2.37975,2.37965,2.3797,28400000.0
2007-03-22 07:37:00,2.37984,2.37995,2.37966,2.37979,25000000.0
2007-03-22 07:38:00,2.37982,2.37986,2.37973,2.37984,25600000.0
2007-03-22 07:39:00,2.37967,2.37979,2.37957,2.37979,52199999.0
2007-03-22 07:40:00,2.37955,2.37955,2.37943,2.37943,7600000.0
2007-03-22 07:41:00,2.37947,2.37947,2.3792,2.3792,35100000.0
2007-03-22 07:42:00,2.37912,2.37932,2.37905,2.37932,30700000.0
2007-03-22 07:43:00,2.3791,2.37929,2.3791,2.37913,62500000.0
2007-03-22 07:44:00,2.37928,2.37942,2.37927,2.3793,25600000.0
2007-03-22 07:45:00,2.37936,2.37936,2.37905,2.37933,52800000.0
2007-03-22 07:46:00,2.37934,2.37943,2.37924,2.37943,26600000.0
2007-03-22 07:47:00,2.37949,2.37957,2.37943,2.37947,50400000.0
2007-03-22 07:48:00,2.37942,2.37942,2.37919,2.37932,17400000.0
2007-03-22 07:49:00,2.37933,2.37947,2.37923,2.37947,19600000.0
2007-03-22 07:50:00,2.37957,2.37958,2.37952,2.37952,32900000.0
2007-03-22 07:51:00,2.37946,2.3796,2.37936,2.37936,26100000.0
2007-03-22 07:52:00,2.37942,2.37943,2.37893,2.37905,30400000.0
2007-03-22 07:53:00,2.37905,2.37905,2.37892,2.379,19300000.0
2007-03-22 07:54:00,2.37886,2.37898,2.3787,2.37874,25400000.0
2007-03-22 07:55:00,2.37888,2.37908,2.37885,2.37892,18000000.0
2007-03-22 07:56:00,2.37889,2.37906,2.37889,2.37892,19900000.0
2007-03-22 07:57:00,2.37898,2.37904,2.37891,2.37896,18800000.0
2007-03-22 07:58:00,2.37896,2.37896,2.37882,2.37882,5200000.0
2007-03-22 07:59:00,2.37897,2.37901,2.37879,2.37895,31700000.0
2007-03-22 08:00:00,2.37905,2.37905,2.37878,2.37878,24100000.0
2007-03-22 08:01:00,2.37872,2.37884,2.37867,2.37884,39700000.0
2007-03-22 08:02:00,2.37873,2.37883,2.37867,2.37883,13600000.0
2007-03-22 08:03:00,2.3788,2.37893,2.37866,2.37886,31800000.0
2007-03-22 08:04:00,2.37873,2.37894,2.37873,2.37894,25200000.0
2007-03-22 08:05:00,2.37906,2.37912,2.37888,2.37888,29700000.0
2007-03-22 08:06:00,2.37884,2.37896,2.37878,2.3789,38400000.0
2007-03-22 08:07:00,2.37898,2.37916,2.37891,2.37893,22800000.0
2007-03-22 08:08:00,2.37897,2.37898,2.37897,2.37898,10800000.0
2007-03-22 08:09:00,2.37905,2.37917,2.37899,2.37912,38800000.0
2007-03-22 08:10:00,2.37909,2.3791,2.37891,2.37896,35800000.0
2007-03-22 08:11:00,2.37905,2.37928,2.37904,2.37904,29700000.0
2007-03-22 08:12:00,2.37898,2.37898,2.37875,2.3789,16000000.0
2007-03-22 08:13:00,2.37898,2.37912,2.37874,2.37912,29900000.0
2007-03-22 08:14:00,2.37946,2.37946,2.37922,2.37922,30300000.0
2007-03-22 08:15:00,2.3794,2.3794,2.379,2.37926,42700000.0
2007-03-22 08:16:00,2.37922,2.37922,2.379,2.37903,18600000.0
2007-03-22 08:17:00,2.37891,2.37896,2.37877,2.37881,41200000.0
2007-03-22 08:18:00,2.37883,2.37883,2.37851,2.37868,15800000.0
2007-03-22 08:19:00,2.37879,2.37897,2.3787,2.37897,24000000.0
2007-03-22 08:20:00,2.37894,2.37923,2.37883,2.37883,52400000.0
2007-03-22 08:21:00,2.37856,2.379,2.37846,2.379,29100000.0
2007-03-22 08:22:00,2.37894,2.37895,2.37869,2.37884,28200000.0
2007-03-22 08:23:00,2.3788,2.37887,2.3784,2.37868,57400000.0
2007-03-22 08:24:00,2.37875,2.37909,2.37875,2.37895,29200000.0
2007-03-22 08:25:00,2.37927,2.37967,2.37927,2.37952,38200000.0
2007-03-22 08:26:00,2.37958,2.37958,2.37934,2.37955,27500000.0
2007-03-22 08:27:00,2.37961,2.3797,2.37949,2.3797,46600000.0
2007-03-22 08:28:00,2.37968,2.37969,2.37948,2.37948,36100000.0
2007-03-22 08:29:00,2.37957,2.37963,2.37937,2.3795,29600000.0
2007-03-22 08:30:00,2.37957,2.37987,2.37945,2.37964,22900000.0
2007-03-22 08:31:00,2.37983,2.37983,2.37933,2.37933,61000000.0
2007-03-22 08:32:00,2.37952,2.37963,2.37932,2.37932,60900000.0
2007-03-22 08:33:00,2.37938,2.37945,2.3793,2.37945,15500000.0
2007-03-22 08:34:00,2.37938,2.37978,2.37937,2.3796,52000000.0
2007-03-22 08:35:00,2.37954,2.37971,2.37927,2.37927,52800000.0
2007-03-22 08:36:00,2.37952,2.37988,2.37949,2.37988,38300000.0
2007-03-22 08:37:00,2.37993,2.37993,2.37932,2.37934,20500000.0
2007-03-22 08:38:00,2.3795,2.37968,2.3795,2.37953,19200000.0
2007-03-22 08:39:00,2.37962,2.37978,2.3795,2.37961,50300000.0
2007-03-22 08:40:00,2.37972,2.37972,2.37932,2.37944,26400000.0
2007-03-22 08:41:00,2.37915,2.37926,2.37872,2.37884,36800000.0
2007-03-22 08:42:00,2.37885,2.37887,2.3787,2.37887,24000000.0
2007-03-22 08:43:00,2.37899,2.37935,2.37899,2.37911,45000000.0
2007-03-22 08:44:00,2.379,2.37929,2.37897,2.37903,39400000.0
2007-03-22 08:45:00,2.37907,2.37928,2.37901,2.37928,26100000.0
2007-03-22 08:46:00,2.37908,2.37908,2.3788,2.3788,29300000.0
2007-03-22 08:47:00,2.37879,2.37915,2.37879,2.37912,37500000.0
2007-03-22 08:48:00,2.3792,2.3798,2.3791,2.37957,45300000.0
2007-03-22 08:49:00,2.37969,2.37978,2.37923,2.37939,50000000.0
2007-03-22 08:50:00,2.37939,2.37969,2.37939,2.37959,41900000.0
2007-03-22 08:51:00,2.37954,2.37967,2.37936,2.37936,23000000.0
2007-03-22 08:52:00,2.37928,2.3793,2.37878,2.3788,31600000.0
2007-03-22 08:53:00,2.37881,2.37922,2.37881,2.37904,35700000.0
2007-03-22 08:54:00,2.37891,2.379,2.37865,2.37865,25100000.0
2007-03-22 08:55:00,2.37867,2.37868,2.37765,2.37785,22800000.0
2007-03-22 08:56:00,2.37791,2.37791,2.37776,2.37785,24600000.0
2007-03-22 08:57:00,2.37788,2.37803,2.37759,2.3778,44400000.0
2007-03-22 08:58:00,2.37786,2.37786,2.3774,2.3774,38500000.0
2007-03-22 08:59:00,2.37732,2.37741,2.37699,2.37734,29200000.0
2007-03-22 09:00:00,2.37726,2.37726,2.37712,2.3772,24000000.0
2007-03-22 09:01:00,2.37721,2.37721,2.37703,2.37708,19200000.0
2007-03-22 09:02:00,2.37712,2.3772,2.37694,2.37704,25200000.0
2007-03-22 09:03:00,2.37706,2.37712,2.37701,2.37712,35700000.0
2007-03-22 09:04:00,2.37716,2.37749,2.37705,2.37749,48700000.0
2007-03-22 09:05:00,2.37746,2.37746,2.37728,2.37739,46200000.0
2007-03-22 09:06:00,2.37719,2.37719,2.3767,2.3767,21200000.0
2007-03-22 09:07:00,2.3771,2.37764,2.3771,2.37764,28600000.0
2007-03-22 09:08:00,2.37754,2.37798,2.37754,2.37788,28200000.0
2007-03-22 09:09:00,2.37805,2.37858,2.37805,2.37857,28800000.0
2007-03-22 09:10:00,2.37861,2.3787,2.3785,2.3785,16700000.0
2007-03-22 09:11:00,2.3785,2.37887,2.3785,2.37887,8800000.0
2007-03-22 09:12:00,2.37905,2.37953,2.379,2.37953,48900000.0
2007-03-22 09:13:00,2.37925,2.37949,2.37925,2.3793,34300000.0
2007-03-22 09:14:00,2.37912,2.37948,2.37912,2.37929,21600000.0
2007-03-22 09:15:00,2.37929,2.37929,2.37903,2.37903,32399999.0
2007-03-22 09:16:00,2.37885,2.37916,2.37885,2.37916,18800000.0
2007-03-22 09:17:00,2.37917,2.37936,2.37917,2.37928,25000000.0
2007-03-22 09:18:00,2.37905,2.37931,2.37887,2.37891,28200000.0
2007-03-22 09:19:00,2.37869,2.37912,2.37868,2.37902,31700000.0
2007-03-22 09:20:00,2.37909,2.37909,2.3787,2.3787,26600000.0
2007-03-22 09:21:00,2.37878,2.37882,2.3785,2.37863,44800000.0
2007-03-22 09:22:00,2.37857,2.37857,2.37811,2.37818,53500000.0
2007-03-22 09:23:00,2.37856,2.37891,2.37856,2.37891,38500000.0
2007-03-22 09:24:00,2.37924,2.37954,2.37905,2.37944,53600000.0
2007-03-22 09:25:00,2.37926,2.37926,2.37907,2.37907,25700000.0
2007-03-22 09:26:00,2.37905,2.37905,2.37844,2.37844,26300000.0
2007-03-22 09:27:00,2.37866,2.37884,2.37849,2.3786,56200000.0
2007-03-22 09:28:00,2.3785,2.37856,2.37839,2.37853,27100000.0
2007-03-22 09:29:00,2.37838,2.37857,2.3783,2.37857,25400000.0
2007-03-22 09:30:00,2.37856,2.37879,2.37811,2.37811,51700000.0
2007-03-22 09:31:00,2.37826,2.37826,2.37803,2.37823,28400000.0
2007-03-22 09:32:00,2.37848,2.37885,2.37848,2.37852,45200000.0
2007-03-22 09:33:00,2.37865,2.37891,2.37854,2.37891,31400000.0
2007-03-22 09:34:00,2.37903,2.37905,2.37884,2.37905,20300000.0
2007-03-22 09:35:00,2.37921,2.3794,2.37921,2.37935,17400000.0
2007-03-22 09:36:00,2.37936,2.37991,2.37936,2.37981,48400000.0
2007-03-22 09:37:00,2.37975,2.37998,2.37937,2.37937,36100000.0
2007-03-22 09:38:00,2.37938,2.37994,2.37932,2.37985,59200000.0
2007-03-22 09:39:00,2.37996,2.38018,2.37985,2.38,43400000.0
2007-03-22 09:40:00,2.37988,2.37994,2.3797,2.3797,19000000.0
2007-03-22 09:41:00,2.37971,2.38017,2.37964,2.38017,31899999.0
2007-03-22 09:42:00,2.38006,2.38064,2.38006,2.38055,50300000.0
2007-03-22 09:43:00,2.38051,2.38051,2.38029,2.3804,18300000.0
2007-03-22 09:44:00,2.3803,2.38048,2.38026,2.38026,34700000.0
2007-03-22 09:45:00,2.38009,2.38066,2.38009,2.38053,34700001.0
2007-03-22 09:46:00,2.38054,2.38098,2.38054,2.38098,25800000.0
2007-03-22 09:47:00,2.38073,2.38091,2.38066,2.38077,39400000.0
2007-03-22 09:48:00,2.38094,2.38106,2.38083,2.38083,29500000.0
2007-03-22 09:49:00,2.38096,2.38096,2.38069,2.38077,14200000.0
2007-03-22 09:50:00,2.38046,2.38046,2.38009,2.38009,13200000.0
2007-03-22 09:51:00,2.37997,2.37997,2.37956,2.3796,22100000.0
2007-03-22 09:52:00,2.37974,2.37974,2.37954,2.37958,47600000.0
2007-03-22 09:53:00,2.37956,2.37956,2.37903,2.37903,32500000.0
2007-03-22 09:54:00,2.37898,2.37898,2.37862,2.37862,19800000.0
2007-03-22 09:55:00,2.37882,2.37903,2.37879,2.3788,23500000.0
2007-03-22 09:56:00,2.37898,2.37898,2.37858,2.3786,37100000.0
2007-03-22 09:57:00,2.37859,2.37863,2.37844,2.37853,39200000.0
2007-03-22 09:58:00,2.37877,2.37894,2.37867,2.37887,34000000.0
2007-03-22 09:59:00,2.37906,2.37906,2.37869,2.37889,55500000.0
2007-03-22 10:00:00,2.37875,2.37914,2.37875,2.37914,33700000.0
2007-03-22 10:01:00,2.37916,2.37916,2.37852,2.37872,15200000.0
2007-03-22 10:02:00,2.37881,2.37881,2.37838,2.37852,22600000.0
2007-03-22 10:03:00,2.37841,2.37841,2.37795,2.37812,36700000.0
2007-03-22 10:04:00,2.37827,2.37828,2.37803,2.37818,35300000.0
2007-03-22 10:05:00,2.37828,2.37852,2.37827,2.37828,22300000.0
2007-03-22 10:06:00,2.37833,2.37861,2.37831,2.37854,54800000.0
2007-03-22 10:07:00,2.3785,2.37851,2.37828,2.37839,45200000.0
2007-03-22 10:08:00,2.37844,2.37879,2.37844,2.37879,11000000.0
2007-03-22 10:09:00,2.37853,2.37857,2.37845,2.37854,37799999.0
2007-03-22 10:10:00,2.3786,2.37877,2.37854,2.37856,38900000.0
2007-03-22 10:11:00,2.37848,2.37886,2.37848,2.37882,30000000.0
2007-03-22 10:12:00,2.37896,2.37942,2.37896,2.37942,44900000.0
2007-03-22 10:13:00,2.37923,2.37951,2.37923,2.37951,19200000.0
2007-03-22 10:14:00,2.37954,2.37961,2.37942,2.37944,47400000.0
2007-03-22 10:15:00,2.3799,2.38025,2.3799,2.38003,19200000.0
2007-03-22 10:16:00,2.38,2.38008,2.37962,2.37975,34700000.0
2007-03-22 10:17:00,2.37982,2.37998,2.37973,2.37988,52700000.0
2007-03-22 10:18:00,2.37949,2.3795,2.37922,2.3795,32400000.0
2007-03-22 10:19:00,2.37916,2.3794,2.37916,2.37923,40100000.0
2007-03-22 10:20:00,2.3792,2.3794,2.3792,2.37936,34200000.0
2007-03-22 10:21:00,2.37924,2.37938,2.37914,2.37924,27700000.0
2007-03-22 10:22:00,2.37944,2.37982,2.37944,2.37982,37800000.0
2007-03-22 10:23:00,2.37981,2.37981,2.37966,2.37974,40200000.0
2007-03-22 10:24:00,2.37989,2.3801,2.37986,2.3801,43700000.0
2007-03-22 10:25:00,2.37976,2.37976,2.37945,2.37952,25600000.0
2007-03-22 10:26:00,2.3797,2.37993,2.3797,2.37992,17600000.0
2007-03-22 10:27:00,2.37989,2.38001,2.37983,2.3799,44500000.0
2007-03-22 10:28:00,2.37988,2.38031,2.37988,2.38031,40500000.0
2007-03-22 10:29:00,2.38035,2.38035,2.38004,2.3802,38500000.0
2007-03-22 10:30:00,2.38003,2.38032,2.37999,2.38028,47100000.0
2007-03-22 10:31:00,2.38022,2.38022,2.37992,2.38005,18800000.0
2007-03-22 10:32:00,2.37995,2.38012,2.37983,2.3799,27700000.0
2007-03-22 10:33:00,2.37995,2.38008,2.37992,2.37997,41900000.0
2007-03-22 10:34:00,2.38001,2.38018,2.37993,2.38002,32800000.0
2007-03-22 10:35:00,2.38014,2.3803,2.38014,2.38014,45100001.0
2007-03-22 10:36:00,2.38014,2.38019,2.38001,2.38012,45400000.0
2007-03-22 10:37:00,2.38023,2.38031,2.38008,2.38018,36600000.0
2007-03-22 10:38:00,2.38028,2.3803,2.38008,2.3803,21600000.0
2007-03-22 10:39:00,2.38025,2.38056,2.38021,2.38056,50100000.0
2007-03-22 10:40:00,2.38055,2.38055,2.38024,2.38025,31000000.0
2007-03-22 10:41:00,2.38028,2.38056,2.38018,2.38027,27200000.0
2007-03-22 10:42:00,2.38005,2.38013,2.37998,2.38005,29500000.0
2007-03-22 10:43:00,2.37994,2.38053,2.37994,2.38053,28400000.0
2007-03-22 10:44:00,2.38044,2.38051,2.38034,2.3804,33400000.0
2007-03-22 10:45:00,2.3805,2.38109,2.3805,2.38109,12600000.0
2007-03-22 10:46:00,2.38124,2.38124,2.38098,2.38112,32400000.0
2007-03-22 10:47:00,2.38126,2.38144,2.38113,2.38144,35400000.0
2007-03-22 10:48:00,2.38131,2.38161,2.38131,2.38151,26100000.0
2007-03-22 10:49:00,2.38155,2.38155,2.3813,2.38147,27200000.0
2007-03-22 10:50:00,2.38155,2.38172,2.38155,2.38165,24000000.0
2007-03-22 10:51:00,2.38156,2.3816,2.38132,2.38145,34000000.0
2007-03-22 10:52:00,2.38152,2.38166,2.38139,2.38139,23400000.0
2007-03-22 10:53:00,2.38141,2.38158,2.38132,2.38132,27600000.0
2007-03-22 10:54:00,2.38134,2.38159,2.38134,2.38154,22700000.0
2007-03-22 10:55:00,2.38163,2.38187,2.38158,2.38158,40500000.0
2007-03-22 10:56:00,2.38168,2.3818,2.38154,2.38158,30800000.0
2007-03-22 10:57:00,2.3814,2.38167,2.38128,2.38167,48300000.0
2007-03-22 10:58:00,2.38175,2.38211,2.38175,2.38182,34600000.0
2007-03-22 10:59:00,2.38182,2.38195,2.38179,2.38192,41900000.0
2007-03-22 11:00:00,2.38188,2.38194,2.38177,2.38192,46100000.0
2007-03-22 11:01:00,2.38174,2.38188,2.38164,2.3817,41500000.0
2007-03-22 11:02:00,2.38162,2.38171,2.38136,2.38171,30700000.0
2007-03-22 11:03:00,2.38178,2.38211,2.38178,2.38204,17400000.0
2007-03-22 11:04:00,2.38211,2.38244,2.38211,2.3822,33000000.0
2007-03-22 11:05:00,2.3823,2.38254,2.3822,2.3822,36600000.0
2007-03-22 11:06:00,2.38247,2.38248,2.38216,2.38235,34200000.0
2007-03-22 11:07:00,2.38224,2.38243,2.38208,2.38208,26600000.0
2007-03-22 11:08:00,2.38187,2.38205,2.38181,2.38181,25700000.0
2007-03-22 11:09:00,2.38177,2.38191,2.38177,2.3818,16900000.0
2007-03-22 11:10:00,2.38173,2.38203,2.38173,2.38184,22800000.0
2007-03-22 11:11:00,2.38196,2.3821,2.3817,2.3817,52600000.0
2007-03-22 11:12:00,2.38151,2.38172,2.38149,2.38169,32700000.0
2007-03-22 11:13:00,2.38165,2.38169,2.38136,2.38136,62200000.0
2007-03-22 11:14:00,2.38148,2.38173,2.38146,2.38153,45200000.0
2007-03-22 11:15:00,2.38166,2.38181,2.38151,2.38152,34600000.0
2007-03-22 11:16:00,2.38128,2.38147,2.38126,2.38131,31800000.0
2007-03-22 11:17:00,2.38131,2.38131,2.3811,2.3811,27600000.0
2007-03-22 11:18:00,2.38118,2.38119,2.3811,2.38119,17900000.0
2007-03-22 11:19:00,2.3811,2.38132,2.38105,2.38127,41400000.0
2007-03-22 11:20:00,2.3813,2.38139,2.38122,2.38132,43700000.0
2007-03-22 11:21:00,2.38126,2.38174,2.38126,2.38174,22800000.0
2007-03-22 11:22:00,2.38171,2.38193,2.38171,2.38189,30100000.0
2007-03-22 11:23:00,2.38186,2.38186,2.38156,2.38164,35600000.0
2007-03-22 11:24:00,2.38172,2.38172,2.38146,2.38147,28600000.0
2007-03-22 11:25:00,2.38143,2.38167,2.38135,2.38146,31200000.0
2007-03-22 11:26:00,2.38159,2.38172,2.38154,2.38172,59100000.0
2007-03-22 11:27:00,2.38163,2.38186,2.3816,2.38168,21400000.0
2007-03-22 11:28:00,2.38163,2.38171,2.38131,2.38171,39500000.0
2007-03-22 11:29:00,2.38186,2.38186,2.381,2.381,47900000.0
2007-03-22 11:30:00,2.38163,2.38687,2.38163,2.38687,24800000.0
2007-03-22 11:31:00,2.38685,2.3869,2.38642,2.3869,35500000.0
2007-03-22 11:32:00,2.38699,2.38747,2.38699,2.38747,37200000.0
2007-03-22 11:33:00,2.38748,2.38751,2.38685,2.3869,48800000.0
2007-03-22 11:34:00,2.387,2.3874,2.387,2.387,41400000.0
2007-03-22 11:35:00,2.38702,2.38708,2.38661,2.38661,30800000.0
2007-03-22 11:36:00,2.38675,2.38694,2.38648,2.38694,40000000.0
2007-03-22 11:37:00,2.38695,2.38695,2.38672,2.38672,23700000.0
2007-03-22 11:38:00,2.38648,2.3869,2.38635,2.3869,35700000.0
2007-03-22 11:39:00,2.38696,2.38702,2.3868,2.38691,42700000.0
2007-03-22 11:40:00,2.38686,2.38698,2.3868,2.38693,29000000.0
2007-03-22 11:41:00,2.38684,2.38712,2.38684,2.38695,20700000.0
2007-03-22 11:42:00,2.38694,2.38712,2.38675,2.38687,87600000.0
2007-03-22 11:43:00,2.38675,2.38687,2.38651,2.38665,36300000.0
2007-03-22 11:44:00,2.38652,2.38664,2.38639,2.38645,28300000.0
2007-03-22 11:45:00,2.38622,2.38622,2.38578,2.38598,40500000.0
2007-03-22 11:46:00,2.38607,2.38607,2.38584,2.38587,32000000.0
2007-03-22 11:47:00,2.38591,2.38591,2.3856,2.38587,56099999.0
2007-03-22 11:48:00,2.38576,2.38598,2.38542,2.38545,34700000.0
2007-03-22 11:49:00,2.38538,2.38556,2.38511,2.3855,25900000.0
2007-03-22 11:50:00,2.38534,2.38534,2.38501,2.38517,17200000.0
2007-03-22 11:51:00,2.38536,2.38564,2.38519,2.38557,53300000.0
2007-03-22 11:52:00,2.38572,2.38575,2.3854,2.38569,29400000.0
2007-03-22 11:53:00,2.38584,2.38602,2.38579,2.38579,32300000.0
2007-03-22 11:54:00,2.38583,2.38583,2.38537,2.38565,45400000.0
2007-03-22 11:55:00,2.38554,2.38554,2.38499,2.38499,49100000.0
2007-03-22 11:56:00,2.38496,2.38496,2.38478,2.38492,40500000.0
2007-03-22 11:57:00,2.38498,2.38509,2.38479,2.38509,59000000.0
2007-03-22 11:58:00,2.38497,2.38503,2.38461,2.38503,22500000.0
2007-03-22 11:59:00,2.38511,2.38543,2.38495,2.38535,33500000.0
2007-03-22 12:00:00,2.38541,2.38594,2.38541,2.38573,25600000.0
2007-03-22 12:01:00,2.38592,2.38642,2.38592,2.38642,62900001.0
2007-03-22 12:02:00,2.38634,2.38644,2.38592,2.38592,55899999.0
2007-03-22 12:03:00,2.38573,2.38589,2.38563,2.38577,35400000.0
2007-03-22 12:04:00,2.38565,2.38572,2.38542,2.38542,38000000.0
2007-03-22 12:05:00,2.38555,2.38571,2.38525,2.38525,31100000.0
2007-03-22 12:06:00,2.38537,2.38537,2.38511,2.38536,42400000.0
2007-03-22 12:07:00,2.38542,2.38551,2.38516,2.38541,44500000.0
2007-03-22 12:08:00,2.38558,2.3858,2.38551,2.38551,37000000.0
2007-03-22 12:09:00,2.38542,2.38542,2.38521,2.38521,42300000.0
2007-03-22 12:10:00,2.38496,2.38496,2.38465,2.38472,40000000.0
2007-03-22 12:11:00,2.38468,2.3849,2.38457,2.38471,40000000.0
2007-03-22 12:12:00,2.38466,2.38503,2.38466,2.38503,22400000.0
2007-03-22 12:13:00,2.38488,2.385,2.38467,2.38467,51700000.0
2007-03-22 12:14:00,2.38461,2.38461,2.38429,2.38444,24500000.0
2007-03-22 12:15:00,2.38438,2.38455,2.38428,2.38433,37000000.0
2007-03-22 12:16:00,2.38423,2.38444,2.38417,2.38444,65600000.0
2007-03-22 12:17:00,2.38446,2.38447,2.38385,2.38389,39600000.0
2007-03-22 12:18:00,2.3837,2.38382,2.38341,2.38377,62300000.0
2007-03-22 12:19:00,2.38373,2.38406,2.3837,2.38395,17200000.0
2007-03-22 12:20:00,2.3839,2.38398,2.38379,2.38394,27900000.0
2007-03-22 12:21:00,2.38387,2.384,2.38385,2.38391,22700000.0
2007-03-22 12:22:00,2.38395,2.38395,2.38334,2.38334,21800000.0
2007-03-22 12:23:00,2.38333,2.38336,2.38317,2.38336,41500000.0
2007-03-22 12:24:00,2.38333,2.38342,2.38324,2.38342,32200000.0
2007-03-22 12:25:00,2.38366,2.3838,2.38362,2.38363,50200000.0
2007-03-22 12:26:00,2.38356,2.38381,2.38353,2.38381,13200000.0
2007-03-22 12:27:00,2.38393,2.3841,2.38377,2.38393,35100000.0
2007-03-22 12:28:00,2.3839,2.38402,2.38375,2.38401,31800000.0
2007-03-22 12:29:00,2.38406,2.38418,2.38385,2.38385,45900000.0
2007-03-22 12:30:00,2.38396,2.38412,2.38394,2.38408,44700000.0
2007-03-22 12:31:00,2.38405,2.38426,2.38405,2.38408,17600000.0
2007-03-22 12:32:00,2.38401,2.38418,2.38396,2.38418,27800000.0
2007-03-22 12:33:00,2.38406,2.38406,2.38376,2.38389,34500000.0
2007-03-22 12:34:00,2.38402,2.38406,2.38402,2.38406,30500001.0
2007-03-22 12:35:00,2.3841,2.3841,2.38388,2.384,42900000.0
2007-03-22 12:36:00,2.38418,2.38432,2.38417,2.38421,24000000.0
2007-03-22 12:37:00,2.38423,2.38455,2.38389,2.38455,42800000.0
2007-03-22 12:38:00,2.38451,2.38451,2.3842,2.3845,48600000.0
2007-03-22 12:39:00,2.38464,2.38509,2.38464,2.38509,24700000.0
2007-03-22 12:40:00,2.38524,2.38548,2.38506,2.38535,50800000.0
2007-03-22 12:41:00,2.38541,2.38562,2.38527,2.38556,44200000.0
2007-03-22 12:42:00,2.38546,2.38546,2.38527,2.38535,68500000.0
2007-03-22 12:43:00,2.38525,2.38543,2.38525,2.38541,32800000.0
2007-03-22 12:44:00,2.38547,2.38566,2.38534,2.38565,40400000.0
2007-03-22 12:45:00,2.38577,2.3859,2.38568,2.3859,28700000.0
2007-03-22 12:46:00,2.38581,2.38605,2.38574,2.38604,20900000.0
2007-03-22 12:47:00,2.38601,2.38602,2.38578,2.38585,29500000.0
2007-03-22 12:48:00,2.38577,2.38606,2.38559,2.38559,61500000.0
2007-03-22 12:49:00,2.38576,2.38581,2.38546,2.38561,30100000.0
2007-03-22 12:50:00,2.38567,2.38573,2.38539,2.38573,52300000.0
2007-03-22 12:51:00,2.38578,2.38596,2.38569,2.38588,60100000.0
2007-03-22 12:52:00,2.38585,2.38619,2.38585,2.38619,32700000.0
2007-03-22 12:53:00,2.38634,2.38651,2.38615,2.38651,24200000.0
2007-03-22 12:54:00,2.3866,2.38681,2.38645,2.38671,26400000.0
2007-03-22 12:55:00,2.38673,2.38693,2.38662,2.38684,46999999.0
2007-03-22 12:56:00,2.38659,2.38683,2.38648,2.3866,39500000.0
2007-03-22 12:57:00,2.38667,2.38673,2.38609,2.38609,51300000.0
2007-03-22 12:58:00,2.3861,2.3861,2.38586,2.38588,13000000.0
2007-03-22 12:59:00,2.38604,2.38623,2.38577,2.38623,78999998.0
2007-03-22 13:00:00,2.38616,2.38655,2.38606,2.38625,51800000.0
2007-03-22 13:01:00,2.38626,2.38643,2.38599,2.38599,48800000.0
2007-03-22 13:02:00,2.38604,2.38619,2.38598,2.38603,38800000.0
2007-03-22 13:03:00,2.38591,2.38618,2.38591,2.38593,45200000.0
2007-03-22 13:04:00,2.38614,2.38649,2.38614,2.3863,25600000.0
2007-03-22 13:05:00,2.38615,2.3863,2.38594,2.38622,27400000.0
2007-03-22 13:06:00,2.38608,2.38621,2.38597,2.38616,17900000.0
2007-03-22 13:07:00,2.38623,2.38623,2.38568,2.38568,54000000.0
2007-03-22 13:08:00,2.38573,2.38593,2.38573,2.38593,13800000.0
2007-03-22 13:09:00,2.38588,2.38591,2.3858,2.38591,40500000.0
2007-03-22 13:10:00,2.38581,2.38602,2.38573,2.38579,58000000.0
2007-03-22 13:11:00,2.38575,2.38575,2.38535,2.3857,51599999.0
2007-03-22 13:12:00,2.38589,2.3865,2.38581,2.3865,24400000.0
2007-03-22 13:13:00,2.38667,2.38683,2.38662,2.38671,60300000.0
2007-03-22 13:14:00,2.38672,2.38712,2.38672,2.38712,58400000.0
2007-03-22 13:15:00,2.38714,2.38735,2.38692,2.3871,42600000.0
2007-03-22 13:16:00,2.38654,2.38654,2.38516,2.38553,29600000.0
2007-03-22 13:17:00,2.38555,2.38579,2.38546,2.38557,37500000.0
2007-03-22 13:18:00,2.38534,2.38547,2.38492,2.38492,29700000.0
2007-03-22 13:19:00,2.38508,2.38542,2.38487,2.38515,28500000.0
2007-03-22 13:20:00,2.38527,2.38529,2.38508,2.38509,52100000.0
2007-03-22 13:21:00,2.38516,2.38516,2.38477,2.38505,38000000.0
2007-03-22 13:22:00,2.38508,2.38534,2.38502,2.38534,53900002.0
2007-03-22 13:23:00,2.38516,2.38519,2.38491,2.38519,15900000.0
2007-03-22 13:24:00,2.38521,2.38522,2.38501,2.38513,17700000.0
2007-03-22 13:25:00,2.38516,2.38563,2.38511,2.38563,10800000.0
2007-03-22 13:26:00,2.38564,2.38579,2.38537,2.38579,27500000.0
2007-03-22 13:27:00,2.38552,2.38564,2.38552,2.3856,30100000.0
2007-03-22 13:28:00,2.38533,2.38541,2.38503,2.38503,35200000.0
2007-03-22 13:29:00,2.38533,2.38533,2.38516,2.38526,44600000.0
2007-03-22 13:30:00,2.38524,2.38531,2.38524,2.38531,10400000.0
2007-03-22 13:31:00,2.38516,2.3853,2.38516,2.38518,39900000.0
2007-03-22 13:32:00,2.38507,2.38507,2.38486,2.38487,42600000.0
2007-03-22 13:33:00,2.38483,2.38502,2.38476,2.38485,38500000.0
2007-03-22 13:34:00,2.38481,2.38494,2.38475,2.38493,49300000.0
2007-03-22 13:35:00,2.38496,2.38496,2.38464,2.38465,70700000.0
2007-03-22 13:36:00,2.38463,2.3849,2.38457,2.3849,42600000.0
2007-03-22 13:37:00,2.38489,2.38529,2.38489,2.38515,41200000.0
2007-03-22 13:38:00,2.38534,2.38534,2.38494,2.38502,50400000.0
2007-03-22 13:39:00,2.385,2.38517,2.38497,2.38501,70100000.0
2007-03-22 13:40:00,2.38507,2.3851,2.38497,2.385,24800000.0
2007-03-22 13:41:00,2.38496,2.38511,2.38486,2.38489,31900000.0
2007-03-22 13:42:00,2.38494,2.38502,2.38483,2.38502,31400000.0
2007-03-22 13:43:00,2.38487,2.38506,2.38486,2.38499,37500000.0
2007-03-22 13:44:00,2.38516,2.38524,2.38502,2.38511,35500000.0
2007-03-22 13:45:00,2.38502,2.38502,2.38459,2.38474,42800000.0
2007-03-22 13:46:00,2.3848,2.3848,2.38412,2.38433,41400000.0
2007-03-22 13:47:00,2.38425,2.38461,2.38419,2.38448,21600000.0
2007-03-22 13:48:00,2.38449,2.38505,2.38449,2.38501,29900000.0
2007-03-22 13:49:00,2.38525,2.38543,2.38525,2.38531,27200000.0
2007-03-22 13:50:00,2.38511,2.38511,2.38477,2.38477,40600001.0
2007-03-22 13:51:00,2.38465,2.38484,2.38465,2.38471,26500000.0
2007-03-22 13:52:00,2.38507,2.38518,2.38493,2.38518,60700000.0
2007-03-22 13:53:00,2.38498,2.385,2.38482,2.38491,64299999.0
2007-03-22 13:54:00,2.38497,2.38509,2.3848,2.38503,25500000.0
2007-03-22 13:55:00,2.385,2.38509,2.38497,2.38509,50600000.0
2007-03-22 13:56:00,2.38499,2.38512,2.38496,2.385,32000000.0
2007-03-22 13:57:00,2.38505,2.38505,2.38453,2.38467,33200000.0
2007-03-22 13:58:00,2.38454,2.38463,2.38429,2.38463,41800000.0
2007-03-22 13:59:00,2.38443,2.38443,2.3842,2.38431,29300000.0
2007-03-22 14:00:00,2.38413,2.38451,2.38413,2.3844,31300000.0
2007-03-22 14:01:00,2.38432,2.38433,2.38417,2.38425,42600000.0
2007-03-22 14:02:00,2.38411,2.38448,2.38411,2.38422,36600000.0
2007-03-22 14:03:00,2.38433,2.38447,2.38433,2.38438,26900000.0
2007-03-22 14:04:00,2.38426,2.38426,2.38404,2.38419,34900000.0
2007-03-22 14:05:00,2.38395,2.38411,2.38373,2.38373,41100000.0
2007-03-22 14:06:00,2.38373,2.38387,2.38335,2.38335,55999999.0
2007-03-22 14:07:00,2.38323,2.38347,2.38323,2.38326,52999999.0
2007-03-22 14:08:00,2.38348,2.38371,2.38342,2.38356,88000000.0
2007-03-22 14:09:00,2.38369,2.38378,2.38362,2.38369,34800000.0
2007-03-22 14:10:00,2.38366,2.38399,2.38351,2.38392,60700000.0
2007-03-22 14:11:00,2.38395,2.38395,2.38371,2.38371,43900000.0
2007-03-22 14:12:00,2.38392,2.38392,2.38362,2.38372,25200000.0
2007-03-22 14:13:00,2.38372,2.38389,2.38336,2.38336,24100000.0
2007-03-22 14:14:00,2.38348,2.3837,2.38347,2.3837,35500000.0
2007-03-22 14:15:00,2.38347,2.38371,2.38347,2.38365,43500000.0
2007-03-22 14:16:00,2.38355,2.38368,2.38355,2.38368,16800000.0
2007-03-22 14:17:00,2.3836,2.38383,2.38358,2.38358,38500000.0
2007-03-22 14:18:00,2.38393,2.38409,2.38367,2.38409,33100000.0
2007-03-22 14:19:00,2.38424,2.3845,2.384,2.38412,42900000.0
2007-03-22 14:20:00,2.3844,2.38473,2.38427,2.38473,58200000.0
2007-03-22 14:21:00,2.38465,2.38465,2.38435,2.38435,38400000.0
2007-03-22 14:22:00,2.38441,2.38465,2.3841,2.3841,24200000.0
2007-03-22 14:23:00,2.38405,2.38418,2.38405,2.38414,35400000.0
2007-03-22 14:24:00,2.38427,2.38465,2.38427,2.38465,37100000.0
2007-03-22 14:25:00,2.38483,2.38514,2.38483,2.38498,27200000.0
2007-03-22 14:26:00,2.3849,2.38496,2.38433,2.38486,54300000.0
2007-03-22 14:27:00,2.38474,2.38474,2.38441,2.3846,30100000.0
2007-03-22 14:28:00,2.38432,2.38468,2.38432,2.38464,21300000.0
2007-03-22 14:29:00,2.38461,2.38461,2.38402,2.38402,19200000.0
2007-03-22 14:30:00,2.38421,2.38479,2.38413,2.38479,32600000.0
2007-03-22 14:31:00,2.3849,2.3849,2.38467,2.38476,32400000.0
2007-03-22 14:32:00,2.38471,2.38543,2.3847,2.38522,33100000.0
2007-03-22 14:33:00,2.38508,2.38548,2.38492,2.38548,33800000.0
2007-03-22 14:34:00,2.38577,2.38577,2.38544,2.38577,50000000.0
2007-03-22 14:35:00,2.38565,2.38573,2.38544,2.38544,29700000.0
2007-03-22 14:36:00,2.38533,2.38545,2.38526,2.38544,28300000.0
2007-03-22 14:37:00,2.38551,2.38559,2.38526,2.38559,71300000.0
2007-03-22 14:38:00,2.38571,2.3859,2.38553,2.38566,27800000.0
2007-03-22 14:39:00,2.38577,2.38621,2.38577,2.38585,25600000.0
2007-03-22 14:40:00,2.38601,2.38604,2.38563,2.38604,50900000.0
2007-03-22 14:41:00,2.38638,2.38719,2.38633,2.38719,58300000.0
2007-03-22 14:42:00,2.38792,2.38792,2.38616,2.38616,27200000.0
2007-03-22 14:43:00,2.38623,2.3863,2.38567,2.38587,36400000.0
2007-03-22 14:44:00,2.3858,2.38617,2.3858,2.38617,28200000.0
2007-03-22 14:45:00,2.3861,2.38637,2.38604,2.3861,47200000.0
2007-03-22 14:46:00,2.38608,2.38614,2.38568,2.38568,25600000.0
2007-03-22 14:47:00,2.38573,2.38595,2.38554,2.38554,39200000.0
2007-03-22 14:48:00,2.3856,2.38575,2.38537,2.38572,32600000.0
2007-03-22 14:49:00,2.38571,2.38575,2.38556,2.38566,18600000.0
2007-03-22 14:50:00,2.38558,2.38589,2.38558,2.38589,17900000.0
2007-03-22 14:51:00,2.38581,2.38612,2.38573,2.38598,17700000.0
2007-03-22 14:52:00,2.38606,2.38619,2.38586,2.38586,43000000.0
2007-03-22 14:53:00,2.38533,2.38552,2.38492,2.385,51400000.0
2007-03-22 14:54:00,2.38501,2.38532,2.3848,2.38523,36200000.0
2007-03-22 14:55:00,2.385,2.38517,2.385,2.38517,30500000.0
2007-03-22 14:56:00,2.38522,2.38523,2.38488,2.385,22500000.0
2007-03-22 14:57:00,2.38497,2.3852,2.38485,2.38505,30200000.0
2007-03-22 14:58:00,2.38517,2.38525,2.38499,2.38509,34300000.0
2007-03-22 14:59:00,2.38496,2.38496,2.38484,2.38493,33300000.0
2007-03-22 15:00:00,2.38506,2.38506,2.38464,2.38464,58000000.0
2007-03-22 15:01:00,2.38463,2.38472,2.38456,2.38465,37000000.0
2007-03-22 15:02:00,2.38461,2.38469,2.38447,2.38469,28600000.0
2007-03-22 15:03:00,2.3847,2.3849,2.38463,2.3847,54600000.0
2007-03-22 15:04:00,2.38474,2.38474,2.38434,2.38461,46600000.0
2007-03-22 15:05:00,2.3846,2.38477,2.38459,2.38466,32600000.0
2007-03-22 15:06:00,2.38455,2.38482,2.38455,2.38461,44300000.0
2007-03-22 15:07:00,2.38457,2.38481,2.38457,2.38465,51600001.0
2007-03-22 15:08:00,2.38494,2.38534,2.38494,2.38529,12400000.0
2007-03-22 15:09:00,2.38536,2.38536,2.38516,2.38524,21600000.0
2007-03-22 15:10:00,2.38519,2.38533,2.3851,2.3853,34100000.0
2007-03-22 15:11:00,2.38522,2.38533,2.38516,2.38526,37500000.0
2007-03-22 15:12:00,2.38526,2.38545,2.38526,2.38528,29000000.0
2007-03-22 15:13:00,2.38558,2.38558,2.38518,2.38518,15600000.0
2007-03-22 15:14:00,2.38535,2.38566,2.38535,2.38566,24900000.0
2007-03-22 15:15:00,2.38593,2.38596,2.3857,2.38588,30300000.0
2007-03-22 15:16:00,2.38607,2.38612,2.38574,2.38574,24200000.0
2007-03-22 15:17:00,2.38584,2.38599,2.38582,2.38589,37500000.0
2007-03-22 15:18:00,2.38589,2.38615,2.38581,2.38615,18200000.0
2007-03-22 15:19:00,2.38622,2.38632,2.38597,2.38597,46900000.0
2007-03-22 15:20:00,2.38595,2.38604,2.38573,2.38573,29200000.0
2007-03-22 15:21:00,2.38578,2.38578,2.38557,2.38557,25400000.0
2007-03-22 15:22:00,2.38549,2.38576,2.38549,2.38565,35400000.0
2007-03-22 15:23:00,2.38542,2.38587,2.38537,2.38572,53800000.0
2007-03-22 15:24:00,2.38568,2.3858,2.38553,2.38564,16300000.0
2007-03-22 15:25:00,2.38555,2.38555,2.38535,2.38542,32500000.0
2007-03-22 15:26:00,2.38537,2.38562,2.38537,2.3856,50200001.0
2007-03-22 15:27:00,2.3855,2.3855,2.38508,2.38529,28100000.0
2007-03-22 15:28:00,2.38516,2.38516,2.38478,2.38502,48900000.0
2007-03-22 15:29:00,2.38488,2.38488,2.38473,2.38486,21700000.0
2007-03-22 15:30:00,2.38489,2.38504,2.38479,2.38486,31200000.0
2007-03-22 15:31:00,2.38482,2.38487,2.38467,2.38478,39700000.0
2007-03-22 15:32:00,2.38473,2.38512,2.3847,2.38494,33200000.0
2007-03-22 15:33:00,2.38495,2.38522,2.3849,2.38522,44100000.0
2007-03-22 15:34:00,2.38539,2.38552,2.38502,2.38533,34400000.0
2007-03-22 15:35:00,2.38517,2.38548,2.38514,2.38524,56000000.0
2007-03-22 15:36:00,2.38517,2.38532,2.38517,2.38526,38600000.0
2007-03-22 15:37:00,2.38543,2.38557,2.38531,2.38557,35900000.0
2007-03-22 15:38:00,2.38573,2.38584,2.38562,2.38582,45600000.0
2007-03-22 15:39:00,2.38591,2.38618,2.38573,2.38597,34500000.0
2007-03-22 15:40:00,2.386,2.38601,2.38577,2.38578,37800000.0
2007-03-22 15:41:00,2.38579,2.38596,2.38574,2.38593,43900000.0
2007-03-22 15:42:00,2.38581,2.38609,2.38576,2.38605,30800000.0
2007-03-22 15:43:00,2.38601,2.38677,2.38594,2.38677,28600000.0
2007-03-22 15:44:00,2.38669,2.38685,2.38658,2.3867,67400000.0
2007-03-22 15:45:00,2.3867,2.3867,2.38627,2.38628,47700000.0
2007-03-22 15:46:00,2.38635,2.3867,2.38635,2.38648,25300000.0
2007-03-22 15:47:00,2.38643,2.38664,2.38632,2.38632,32200000.0
2007-03-22 15:48:00,2.3863,2.38678,2.38624,2.38665,57200000.0
2007-03-22 15:49:00,2.38681,2.38717,2.38673,2.38673,40300000.0
2007-03-22 15:50:00,2.38664,2.38668,2.38645,2.38659,40600000.0
2007-03-22 15:51:00,2.3865,2.3865,2.38576,2.38576,45800000.0
2007-03-22 15:52:00,2.38556,2.38571,2.3855,2.38571,45700000.0
2007-03-22 15:53:00,2.38547,2.38558,2.38537,2.38537,22000000.0
2007-03-22 15:54:00,2.38529,2.38552,2.38489,2.38489,32000000.0
2007-03-22 15:55:00,2.38479,2.38531,2.38479,2.38524,29400000.0
2007-03-22 15:56:00,2.38527,2.38545,2.38474,2.38478,43500000.0
2007-03-22 15:57:00,2.38483,2.38499,2.38467,2.38467,43500000.0
2007-03-22 15:58:00,2.38468,2.38511,2.3846,2.38508,46800000.0
2007-03-22 15:59:00,2.38506,2.38506,2.38461,2.38475,37900000.0
2007-03-22 16:00:00,2.38456,2.38461,2.38426,2.38461,18200000.0
2007-03-22 16:01:00,2.38456,2.38456,2.38419,2.3842,28700000.0
2007-03-22 16:02:00,2.38416,2.38429,2.38391,2.38429,46500000.0
2007-03-22 16:03:00,2.38439,2.38467,2.38439,2.38441,20300000.0
2007-03-22 16:04:00,2.38412,2.3843,2.38391,2.384,39400000.0
2007-03-22 16:05:00,2.38393,2.38437,2.38391,2.38437,23900000.0
2007-03-22 16:06:00,2.38446,2.38556,2.38434,2.38551,21100000.0
2007-03-22 16:07:00,2.38528,2.38528,2.38468,2.38468,16400000.0
2007-03-22 16:08:00,2.38484,2.38497,2.3843,2.38432,24100000.0
2007-03-22 16:09:00,2.3841,2.38421,2.38336,2.38336,36800000.0
2007-03-22 16:10:00,2.38339,2.38345,2.38305,2.38329,36300000.0
2007-03-22 16:11:00,2.38334,2.38391,2.38334,2.38391,42400000.0
2007-03-22 16:12:00,2.38382,2.38422,2.38382,2.3842,28600000.0
2007-03-22 16:13:00,2.3841,2.3841,2.38343,2.38343,19100000.0
2007-03-22 16:14:00,2.38351,2.38366,2.38349,2.38355,48800000.0
2007-03-22 16:15:00,2.38364,2.38366,2.38344,2.38353,45900001.0
2007-03-22 16:16:00,2.38355,2.38368,2.3834,2.38368,22300000.0
2007-03-22 16:17:00,2.38368,2.38402,2.38361,2.38402,30400000.0
2007-03-22 16:18:00,2.38407,2.38407,2.38365,2.38388,55700000.0
2007-03-22 16:19:00,2.38389,2.38422,2.38381,2.38407,48800000.0
2007-03-22 16:20:00,2.38412,2.38412,2.38375,2.38377,22400000.0
2007-03-22 16:21:00,2.38374,2.38386,2.38368,2.38369,17800000.0
2007-03-22 16:22:00,2.3837,2.38386,2.38358,2.38358,48300000.0
2007-03-22 16:23:00,2.38374,2.38384,2.38351,2.38371,31200000.0
2007-03-22 16:24:00,2.38371,2.38385,2.38352,2.38357,35200000.0
2007-03-22 16:25:00,2.38376,2.38376,2.38321,2.38321,56500000.0
2007-03-22 16:26:00,2.38296,2.38346,2.38296,2.38339,33100000.0
2007-03-22 16:27:00,2.38357,2.38381,2.38352,2.38365,22600000.0
2007-03-22 16:28:00,2.38382,2.38382,2.38356,2.3837,32600000.0
2007-03-22 16:29:00,2.38347,2.3835,2.3834,2.3835,49900001.0
2007-03-22 16:30:00,2.38359,2.38409,2.38359,2.38375,37200000.0
2007-03-22 16:31:00,2.38374,2.38422,2.38374,2.38409,36900000.0
2007-03-22 16:32:00,2.3842,2.3842,2.38398,2.38398,20000000.0
2007-03-22 16:33:00,2.38391,2.38391,2.38371,2.38388,26800000.0
2007-03-22 16:34:00,2.38384,2.38384,2.3835,2.3835,27600000.0
2007-03-22 16:35:00,2.38347,2.38383,2.38347,2.38378,26400000.0
2007-03-22 16:36:00,2.3836,2.3836,2.3835,2.3835,26900000.0
2007-03-22 16:37:00,2.38359,2.38386,2.38347,2.38381,33500000.0
2007-03-22 16:38:00,2.38383,2.38393,2.38374,2.38376,31300000.0
2007-03-22 16:39:00,2.38376,2.38398,2.38366,2.38398,42200000.0
2007-03-22 16:40:00,2.38396,2.38396,2.3836,2.3837,30800000.0
2007-03-22 16:41:00,2.38369,2.38388,2.38366,2.38371,37900000.0
2007-03-22 16:42:00,2.38371,2.38394,2.38364,2.38386,37400001.0
2007-03-22 16:43:00,2.38406,2.38406,2.38374,2.38398,39400000.0
2007-03-22 16:44:00,2.38384,2.38455,2.38384,2.38455,32700000.0
2007-03-22 16:45:00,2.38461,2.38468,2.38438,2.38467,48400000.0
2007-03-22 16:46:00,2.38465,2.38465,2.38427,2.38445,28700000.0
2007-03-22 16:47:00,2.38448,2.38448,2.38423,2.38435,67200000.0
2007-03-22 16:48:00,2.38421,2.38466,2.38419,2.38466,32800000.0
2007-03-22 16:49:00,2.38476,2.38485,2.3847,2.38478,42100000.0
2007-03-22 16:50:00,2.38484,2.38507,2.38484,2.38495,52700000.0
2007-03-22 16:51:00,2.38502,2.38502,2.38476,2.38476,30700000.0
2007-03-22 16:52:00,2.38491,2.38491,2.38457,2.38485,30200000.0
2007-03-22 16:53:00,2.38482,2.3852,2.38482,2.38498,20400000.0
2007-03-22 16:54:00,2.38502,2.38512,2.38485,2.38503,45000000.0
2007-03-22 16:55:00,2.3849,2.38511,2.38482,2.38507,29900000.0
2007-03-22 16:56:00,2.38508,2.38515,2.38505,2.3851,28400000.0
2007-03-22 16:57:00,2.38496,2.38506,2.38484,2.38484,45100000.0
2007-03-22 16:58:00,2.38506,2.38528,2.385,2.385,40600000.0
2007-03-22 16:59:00,2.38504,2.38518,2.38496,2.38507,50100000.0
2007-03-22 17:00:00,2.38513,2.38522,2.38497,2.38508,38800000.0
2007-03-22 17:01:00,2.38535,2.38541,2.38528,2.38532,33200000.0
2007-03-22 17:02:00,2.38526,2.38583,2.38526,2.38583,62399998.0
2007-03-22 17:03:00,2.38585,2.38585,2.38539,2.3855,35400000.0
2007-03-22 17:04:00,2.38546,2.38562,2.3854,2.38558,55100000.0
2007-03-22 17:05:00,2.38549,2.38549,2.38529,2.38544,33800000.0
2007-03-22 17:06:00,2.38536,2.38536,2.38512,2.38527,32500000.0
2007-03-22 17:07:00,2.38532,2.38623,2.38516,2.38589,50700000.0
2007-03-22 17:08:00,2.3858,2.38587,2.38542,2.38542,31100000.0
2007-03-22 17:09:00,2.3854,2.38547,2.38489,2.38489,38600000.0
2007-03-22 17:10:00,2.38491,2.38504,2.38476,2.38489,29400000.0
2007-03-22 17:11:00,2.38479,2.38491,2.3847,2.38483,27300000.0
2007-03-22 17:12:00,2.38487,2.38487,2.38438,2.38453,37500000.0
2007-03-22 17:13:00,2.38447,2.38474,2.38447,2.38456,31200000.0
2007-03-22 17:14:00,2.38459,2.38489,2.38459,2.38488,9600000.0
2007-03-22 17:15:00,2.38479,2.38494,2.38463,2.38463,35500000.0
2007-03-22 17:16:00,2.38479,2.38479,2.38458,2.38458,29100000.0
2007-03-22 17:17:00,2.38463,2.38495,2.38463,2.38476,38900000.0
2007-03-22 17:18:00,2.38475,2.38475,2.38457,2.38459,42400000.0
2007-03-22 17:19:00,2.38469,2.38471,2.38456,2.38456,37600000.0
2007-03-22 17:20:00,2.38465,2.38473,2.38452,2.38458,30700000.0
2007-03-22 17:21:00,2.3844,2.38457,2.38431,2.38436,34100000.0
2007-03-22 17:22:00,2.38434,2.38476,2.38434,2.38471,18700000.0
2007-03-22 17:23:00,2.38465,2.38465,2.38442,2.3846,33500000.0
2007-03-22 17:24:00,2.38446,2.38495,2.38446,2.38495,44300000.0
2007-03-22 17:25:00,2.38489,2.38519,2.38489,2.38502,30800000.0
2007-03-22 17:26:00,2.38488,2.38507,2.3848,2.3848,46100000.0
2007-03-22 17:27:00,2.38473,2.38475,2.38469,2.38471,26100000.0
2007-03-22 17:28:00,2.38484,2.3849,2.38477,2.38477,22800000.0
2007-03-22 17:29:00,2.38486,2.38492,2.38483,2.3849,18000000.0
2007-03-22 17:30:00,2.38494,2.38541,2.38487,2.38506,29700000.0
2007-03-22 17:31:00,2.38502,2.38528,2.38487,2.38512,30400000.0
2007-03-22 17:32:00,2.38498,2.3853,2.38498,2.38512,29400000.0
2007-03-22 17:33:00,2.38511,2.38511,2.38471,2.3848,33600000.0
2007-03-22 17:34:00,2.38461,2.38469,2.38443,2.38443,22000000.0
2007-03-22 17:35:00,2.38457,2.3849,2.38457,2.38483,19400000.0
2007-03-22 17:36:00,2.38479,2.38494,2.3845,2.3846,39900000.0
2007-03-22 17:37:00,2.38467,2.38467,2.38433,2.38433,13800000.0
2007-03-22 17:38:00,2.38431,2.38431,2.38415,2.3843,23400000.0
2007-03-22 17:39:00,2.38422,2.38437,2.38415,2.38415,33100000.0
2007-03-22 17:40:00,2.38416,2.38421,2.38378,2.38378,27500000.0
2007-03-22 17:41:00,2.38378,2.38397,2.38369,2.38385,19000000.0
2007-03-22 17:42:00,2.38392,2.38418,2.38392,2.38393,20600000.0
2007-03-22 17:43:00,2.38389,2.38393,2.3837,2.38393,30400000.0
2007-03-22 17:44:00,2.38393,2.38408,2.38384,2.38384,49900000.0
2007-03-22 17:45:00,2.38383,2.38402,2.38382,2.38401,34200000.0
2007-03-22 17:46:00,2.38385,2.38388,2.38375,2.38385,44100000.0
2007-03-22 17:47:00,2.38362,2.38387,2.38359,2.38387,38300000.0
2007-03-22 17:48:00,2.38371,2.38399,2.38371,2.38392,23400000.0
2007-03-22 17:49:00,2.38385,2.38408,2.38385,2.38392,16400000.0
2007-03-22 17:50:00,2.384,2.38422,2.38396,2.38422,56100000.0
2007-03-22 17:51:00,2.38402,2.38402,2.38359,2.38362,28600000.0
2007-03-22 17:52:00,2.3835,2.38361,2.38344,2.38361,73200000.0
2007-03-22 17:53:00,2.38344,2.38369,2.38342,2.38345,40400000.0
2007-03-22 17:54:00,2.38332,2.38361,2.38332,2.38361,21200000.0
2007-03-22 17:55:00,2.38345,2.38354,2.38326,2.38334,29100000.0
2007-03-22 17:56:00,2.38339,2.3836,2.38316,2.38335,56100000.0
2007-03-22 17:57:00,2.38328,2.38331,2.383,2.383,62000000.0
2007-03-22 17:58:00,2.38331,2.38345,2.3831,2.38317,33100000.0
2007-03-22 17:59:00,2.38296,2.38322,2.38284,2.38289,36500000.0
2007-03-22 18:00:00,2.38298,2.3836,2.38298,2.3836,43500000.0
2007-03-22 18:01:00,2.38365,2.3838,2.38339,2.38339,359800001.0
2007-03-22 18:02:00,2.38345,2.38393,2.38333,2.38363,381399999.0
2007-03-22 18:03:00,2.38368,2.38375,2.38331,2.38342,451000001.0
2007-03-22 18:04:00,2.38343,2.3839,2.38343,2.3837,376399999.0
2007-03-22 18:05:00,2.38376,2.38384,2.38355,2.38355,247800001.0
2007-03-22 18:06:00,2.38365,2.38404,2.3836,2.38399,415500000.0
2007-03-22 18:07:00,2.384,2.38423,2.38377,2.38382,391700000.0
2007-03-22 18:08:00,2.38355,2.38361,2.38318,2.38341,423200001.0
2007-03-22 18:09:00,2.38325,2.38356,2.38308,2.38338,277899998.0
2007-03-22 18:10:00,2.38359,2.3836,2.3833,2.38334,273000000.0
2007-03-22 18:11:00,2.38329,2.38351,2.38317,2.38343,242300000.0
2007-03-22 18:12:00,2.38342,2.38385,2.38333,2.38385,212500000.0
2007-03-22 18:13:00,2.38385,2.38428,2.38385,2.38418,139100000.0
2007-03-22 18:14:00,2.38425,2.38425,2.3838,2.3838,243000000.0
2007-03-22 18:15:00,2.38396,2.38421,2.38394,2.38398,324900000.0
2007-03-22 18:16:00,2.38411,2.38437,2.3839,2.38437,364400001.0
2007-03-22 18:17:00,2.38451,2.38467,2.38422,2.3843,213800000.0
2007-03-22 18:18:00,2.38438,2.38477,2.38437,2.38459,200400000.0
2007-03-22 18:19:00,2.38465,2.38481,2.38452,2.38471,249900000.0
2007-03-22 18:20:00,2.38472,2.38494,2.38441,2.38455,150400000.0
2007-03-22 18:21:00,2.38442,2.38447,2.38417,2.38437,199400000.0
2007-03-22 18:22:00,2.38445,2.38497,2.38438,2.38497,248199999.0
2007-03-22 18:23:00,2.38487,2.38495,2.38447,2.3847,357000000.0
2007-03-22 18:24:00,2.38469,2.38496,2.38453,2.38479,312600000.0
2007-03-22 18:25:00,2.38472,2.38487,2.38458,2.38484,321399998.0
2007-03-22 18:26:00,2.38487,2.38505,2.38472,2.38482,342500000.0
2007-03-22 18:27:00,2.38455,2.38483,2.38433,2.3848,308800001.0
2007-03-22 18:28:00,2.38485,2.38494,2.38469,2.38488,188800000.0
2007-03-22 18:29:00,2.38485,2.38507,2.38464,2.38488,213600000.0
2007-03-22 18:30:00,2.38505,2.38575,2.38505,2.38539,267500000.0
2007-03-22 18:31:00,2.3855,2.38563,2.38459,2.38499,169099999.0
2007-03-22 18:32:00,2.38488,2.38488,2.38392,2.38415,138200000.0
2007-03-22 18:33:00,2.38426,2.38462,2.38396,2.38448,320800000.0
2007-03-22 18:34:00,2.38447,2.3846,2.38414,2.38419,420300000.0
2007-03-22 18:35:00,2.38433,2.38472,2.38432,2.38472,197399999.0
2007-03-22 18:36:00,2.38459,2.38459,2.3841,2.38448,100100000.0
2007-03-22 18:37:00,2.38447,2.38461,2.38428,2.38428,79000000.0
2007-03-22 18:38:00,2.38433,2.38512,2.38433,2.385,102500000.0
2007-03-22 18:39:00,2.3853,2.3862,2.38494,2.3862,200000000.0
2007-03-22 18:40:00,2.38634,2.38659,2.38617,2.38656,220900000.0
2007-03-22 18:41:00,2.3865,2.3865,2.38595,2.38605,161100000.0
2007-03-22 18:42:00,2.38611,2.38708,2.38595,2.38708,106800000.0
2007-03-22 18:43:00,2.3871,2.38772,2.38681,2.38752,72800000.0
2007-03-22 18:44:00,2.38764,2.38764,2.38728,2.38746,145200000.0
2007-03-22 18:45:00,2.38753,2.3877,2.38715,2.38715,73700000.0
2007-03-22 18:46:00,2.38696,2.38748,2.38696,2.38733,45700000.0
2007-03-22 18:47:00,2.3876,2.38814,2.3876,2.38788,31800000.0
2007-03-22 18:48:00,2.3879,2.38857,2.3879,2.3884,80300000.0
2007-03-22 18:49:00,2.38862,2.38862,2.38776,2.38776,25200000.0
2007-03-22 18:50:00,2.38757,2.38769,2.38739,2.38751,32000000.0
2007-03-22 18:51:00,2.38741,2.38755,2.387,2.387,133000000.0
2007-03-22 18:52:00,2.38689,2.38732,2.38683,2.38725,161000000.0
2007-03-22 18:53:00,2.38737,2.3877,2.38704,2.38743,150499999.0
2007-03-22 18:54:00,2.38742,2.3876,2.3872,2.38745,131700000.0
2007-03-22 18:55:00,2.38753,2.38798,2.38753,2.38781,167500000.0
2007-03-22 18:56:00,2.38773,2.38773,2.38744,2.38746,53300000.0
2007-03-22 18:57:00,2.38755,2.38775,2.3874,2.3874,55700000.0
2007-03-22 18:58:00,2.38742,2.38758,2.38725,2.38727,224000000.0
2007-03-22 18:59:00,2.38728,2.38753,2.38728,2.38745,203800000.0
2007-03-22 19:00:00,2.38744,2.38744,2.3867,2.38677,81100000.0
2007-03-22 19:01:00,2.38634,2.38655,2.38617,2.3862,74500000.0
2007-03-22 19:02:00,2.38616,2.38625,2.38588,2.38622,184900001.0
2007-03-22 19:03:00,2.3861,2.38637,2.38588,2.38609,96900000.0
2007-03-22 19:04:00,2.38604,2.38667,2.38604,2.38667,46700000.0
2007-03-22 19:05:00,2.38656,2.38663,2.38603,2.38607,46000000.0
2007-03-22 19:06:00,2.38595,2.38613,2.38569,2.3857,276400001.0
2007-03-22 19:07:00,2.38567,2.38618,2.38567,2.38618,150200000.0
2007-03-22 19:08:00,2.38637,2.38645,2.3861,2.38619,186800000.0
2007-03-22 19:09:00,2.38607,2.38633,2.38607,2.38625,145100000.0
2007-03-22 19:10:00,2.38627,2.38639,2.38611,2.38628,85400000.0
2007-03-22 19:11:00,2.38629,2.38647,2.38629,2.38642,74800000.0
2007-03-22 19:12:00,2.38648,2.38702,2.38642,2.38702,27300000.0
2007-03-22 19:13:00,2.38712,2.38726,2.38687,2.3869,146300000.0
2007-03-22 19:14:00,2.38698,2.38726,2.38684,2.38713,106600000.0
2007-03-22 19:15:00,2.38721,2.38871,2.38721,2.38795,106800000.0
2007-03-22 19:16:00,2.38783,2.3887,2.38783,2.38861,46000000.0
2007-03-22 19:17:00,2.38854,2.38894,2.38806,2.38894,70400000.0
2007-03-22 19:18:00,2.38889,2.38911,2.38869,2.38888,106700000.0
2007-03-22 19:19:00,2.38884,2.38911,2.38849,2.38871,57100000.0
2007-03-22 19:20:00,2.38878,2.38878,2.38842,2.3886,116900000.0
2007-03-22 19:21:00,2.38853,2.38865,2.38843,2.38856,111400000.0
2007-03-22 19:22:00,2.3884,2.38872,2.38805,2.38808,49600000.0
2007-03-22 19:23:00,2.38774,2.38778,2.38739,2.38761,140200000.0
2007-03-22 19:24:00,2.38779,2.38782,2.3874,2.38756,75900000.0
2007-03-22 19:25:00,2.38738,2.38758,2.38718,2.38718,93200002.0
2007-03-22 19:26:00,2.38711,2.3873,2.38705,2.38723,142600000.0
2007-03-22 19:27:00,2.38736,2.38743,2.38713,2.38722,132300000.0
2007-03-22 19:28:00,2.38738,2.38762,2.38727,2.38756,81000000.0
2007-03-22 19:29:00,2.38768,2.38804,2.38768,2.38804,111700000.0
2007-03-22 19:30:00,2.38812,2.38896,2.38766,2.3884,217000000.0
2007-03-22 19:31:00,2.38836,2.38942,2.38835,2.38872,71300000.0
2007-03-22 19:32:00,2.38864,2.38864,2.38817,2.38826,137400000.0
2007-03-22 19:33:00,2.38842,2.38846,2.38745,2.38745,43600000.0
2007-03-22 19:34:00,2.38769,2.38794,2.38714,2.38794,100400000.0
2007-03-22 19:35:00,2.38797,2.38803,2.38767,2.38773,134200000.0
2007-03-22 19:36:00,2.38765,2.38765,2.3872,2.38742,125000000.0
2007-03-22 19:37:00,2.38752,2.38752,2.38707,2.3871,64900000.0
2007-03-22 19:38:00,2.38702,2.38726,2.38702,2.38709,15100000.0
2007-03-22 19:39:00,2.38705,2.38705,2.3869,2.38702,49800000.0
2007-03-22 19:40:00,2.38703,2.38737,2.38688,2.38688,112000000.0
2007-03-22 19:41:00,2.38682,2.38702,2.38678,2.38702,113700000.0
2007-03-22 19:42:00,2.3872,2.38725,2.38691,2.38708,82500000.0
2007-03-22 19:43:00,2.38708,2.3872,2.38708,2.3872,51300000.0
2007-03-22 19:44:00,2.38725,2.38734,2.38714,2.38714,90900000.0
2007-03-22 19:45:00,2.38703,2.38745,2.38702,2.38735,53700000.0
2007-03-22 19:46:00,2.38749,2.38756,2.38729,2.3874,120699999.0
2007-03-22 19:47:00,2.38747,2.3876,2.38747,2.38754,36900000.0
2007-03-22 19:48:00,2.38747,2.3877,2.38733,2.38736,78100000.0
2007-03-22 19:49:00,2.38753,2.38767,2.38747,2.3875,112900000.0
2007-03-22 19:50:00,2.38745,2.38745,2.38713,2.38727,53600000.0
2007-03-22 19:51:00,2.38733,2.38733,2.38709,2.38713,119100000.0
2007-03-22 19:52:00,2.38711,2.38741,2.38701,2.38735,59500000.0
2007-03-22 19:53:00,2.38723,2.38735,2.38711,2.38721,35200000.0
2007-03-22 19:54:00,2.3873,2.38736,2.38725,2.38725,74100001.0
2007-03-22 19:55:00,2.38725,2.3877,2.38725,2.3877,26000000.0
2007-03-22 19:56:00,2.3878,2.3878,2.38728,2.38728,72400000.0
2007-03-22 19:57:00,2.3873,2.38735,2.38718,2.38728,101900000.0
2007-03-22 19:58:00,2.38722,2.38733,2.38708,2.38708,114400000.0
2007-03-22 19:59:00,2.38704,2.38711,2.3869,2.38711,126700000.0
2007-03-22 20:00:00,2.38713,2.38727,2.38705,2.38726,53800000.0
2007-03-22 20:01:00,2.38737,2.38754,2.38724,2.38743,56200000.0
2007-03-22 20:02:00,2.3873,2.38763,2.3873,2.38736,46800000.0
2007-03-22 20:03:00,2.38755,2.38756,2.38741,2.38752,34600000.0
2007-03-22 20:04:00,2.38752,2.38765,2.3875,2.38758,22000000.0
2007-03-22 20:05:00,2.38755,2.38757,2.38746,2.38746,26600000.0
2007-03-22 20:06:00,2.38743,2.38771,2.38743,2.38765,37400000.0
2007-03-22 20:07:00,2.38782,2.38785,2.38757,2.38785,51000000.0
2007-03-22 20:08:00,2.38795,2.38799,2.38781,2.38781,100700001.0
2007-03-22 20:09:00,2.38763,2.38763,2.38745,2.38752,23400000.0
2007-03-22 20:10:00,2.38761,2.38761,2.38733,2.38742,19400000.0
2007-03-22 20:11:00,2.38735,2.38747,2.38732,2.38732,34100000.0
2007-03-22 20:12:00,2.38735,2.38795,2.38735,2.38794,143400000.0
2007-03-22 20:13:00,2.3879,2.38812,2.3878,2.38795,159600000.0
2007-03-22 20:14:00,2.38797,2.38827,2.38797,2.38812,82400000.0
2007-03-22 20:15:00,2.38818,2.38834,2.38798,2.38805,221399998.0
2007-03-22 20:16:00,2.38798,2.38803,2.38779,2.38802,121400000.0
2007-03-22 20:17:00,2.38826,2.3884,2.38816,2.38838,31200000.0
2007-03-22 20:18:00,2.38847,2.38847,2.38803,2.38813,79199999.0
2007-03-22 20:19:00,2.3881,2.38825,2.38782,2.38803,165499999.0
2007-03-22 20:20:00,2.38792,2.38793,2.38757,2.38763,189500000.0
2007-03-22 20:21:00,2.38754,2.38774,2.38752,2.38767,83399999.0
2007-03-22 20:22:00,2.38757,2.38757,2.3874,2.38749,98900000.0
2007-03-22 20:23:00,2.38749,2.38766,2.38745,2.38755,159799999.0
2007-03-22 20:24:00,2.38749,2.38754,2.38742,2.38742,48000000.0
2007-03-22 20:25:00,2.38733,2.38755,2.38733,2.38746,165700000.0
2007-03-22 20:26:00,2.38762,2.38785,2.38762,2.38782,153100000.0
2007-03-22 20:27:00,2.38782,2.38793,2.38773,2.38793,94000000.0
2007-03-22 20:28:00,2.38782,2.38786,2.38754,2.38754,191800000.0
2007-03-22 20:29:00,2.38773,2.38788,2.38753,2.38753,173999999.0
2007-03-22 20:30:00,2.38744,2.38749,2.38712,2.38741,317200000.0
2007-03-22 20:31:00,2.38731,2.38736,2.38705,2.38712,185500000.0
2007-03-22 20:32:00,2.38713,2.38713,2.3867,2.38678,382100001.0
2007-03-22 20:33:00,2.38686,2.38686,2.38664,2.38664,84300000.0
2007-03-22 20:34:00,2.38654,2.38678,2.38638,2.3865,84800000.0
2007-03-22 20:35:00,2.38663,2.38669,2.38646,2.38646,42000000.0
2007-03-22 20:36:00,2.38646,2.38671,2.38639,2.38639,66800000.0
2007-03-22 20:37:00,2.38623,2.38636,2.38613,2.38615,103700000.0
2007-03-22 20:38:00,2.38619,2.38669,2.38617,2.38638,135200000.0
2007-03-22 20:39:00,2.38633,2.38633,2.38607,2.3863,108300000.0
2007-03-22 20:40:00,2.3864,2.38648,2.3861,2.3861,148400000.0
2007-03-22 20:41:00,2.38602,2.38607,2.38581,2.38588,115300000.0
2007-03-22 20:42:00,2.38586,2.38591,2.3856,2.38561,95900000.0
2007-03-22 20:43:00,2.38565,2.38576,2.38545,2.38558,73100000.0
2007-03-22 20:44:00,2.38528,2.38541,2.38474,2.38474,203500000.0
2007-03-22 20:45:00,2.3846,2.38485,2.38454,2.38485,55400000.0
2007-03-22 20:46:00,2.38478,2.38489,2.38467,2.38475,40000000.0
2007-03-22 20:47:00,2.38484,2.38523,2.38484,2.38485,150100000.0
2007-03-22 20:48:00,2.38492,2.38549,2.38492,2.38538,245500000.0
2007-03-22 20:49:00,2.38543,2.38559,2.38532,2.38539,133600000.0
2007-03-22 20:50:00,2.3855,2.38563,2.38537,2.38537,144300000.0
2007-03-22 20:51:00,2.38535,2.38553,2.38535,2.38535,92400000.0
2007-03-22 20:52:00,2.38532,2.38557,2.38523,2.38536,159600000.0
2007-03-22 20:53:00,2.38535,2.38573,2.38535,2.38544,184600000.0
2007-03-22 20:54:00,2.38551,2.38551,2.38519,2.38534,155800000.0
2007-03-22 20:55:00,2.3853,2.38548,2.3853,2.38532,20800000.0
2007-03-22 20:56:00,2.38536,2.38565,2.38534,2.38547,267800000.0
2007-03-22 20:57:00,2.38543,2.38557,2.38524,2.38539,325100000.0
2007-03-22 20:58:00,2.38546,2.38582,2.38546,2.38558,166300000.0
2007-03-22 20:59:00,2.38569,2.3859,2.38549,2.38586,233000000.0
2007-03-22 21:00:00,2.38598,2.38606,2.38571,2.38589,288200000.0
2007-03-22 21:01:00,2.38587,2.38614,2.38585,2.38602,284500000.0
2007-03-22 21:02:00,2.38608,2.38608,2.38568,2.38568,126300000.0
2007-03-22 21:03:00,2.3857,2.38589,2.38569,2.38583,73800000.0
2007-03-22 21:04:00,2.38571,2.38609,2.38571,2.38606,36400000.0
2007-03-22 21:05:00,2.38613,2.38626,2.38608,2.38608,81900000.0
2007-03-22 21:06:00,2.38604,2.38604,2.3858,2.38599,38200000.0
2007-03-22 21:07:00,2.3858,2.3858,2.3853,2.3853,27600000.0
2007-03-22 21:08:00,2.38528,2.38552,2.38528,2.38552,48300000.0
2007-03-22 21:09:00,2.3855,2.38559,2.3852,2.3852,31200000.0
2007-03-22 21:10:00,2.38512,2.38512,2.38498,2.38505,102800001.0
2007-03-22 21:11:00,2.38503,2.38503,2.38451,2.38451,120900000.0
2007-03-22 21:12:00,2.38444,2.38449,2.38427,2.38437,37500000.0
2007-03-22 21:13:00,2.38446,2.38484,2.38446,2.38466,109300000.0
2007-03-22 21:14:00,2.38487,2.3849,2.38464,2.38486,170700000.0
2007-03-22 21:15:00,2.38464,2.38487,2.38457,2.38462,183000000.0
2007-03-22 21:16:00,2.38473,2.38473,2.38421,2.38461,87500000.0
2007-03-22 21:17:00,2.3846,2.3846,2.38416,2.38427,170400000.0
2007-03-22 21:18:00,2.3843,2.38446,2.38428,2.38442,99900000.0
2007-03-22 21:19:00,2.38438,2.38445,2.38428,2.38431,88800001.0
2007-03-22 21:20:00,2.38439,2.38466,2.38435,2.38435,224400001.0
2007-03-22 21:21:00,2.38434,2.38457,2.38423,2.38433,242400000.0
2007-03-22 21:22:00,2.38439,2.3846,2.38437,2.38452,123600000.0
2007-03-22 21:23:00,2.38465,2.38465,2.38437,2.3845,100400000.0
2007-03-22 21:24:00,2.38447,2.38447,2.38419,2.3844,85600000.0
2007-03-22 21:25:00,2.38447,2.3847,2.38447,2.3846,59200000.0
2007-03-22 21:26:00,2.3847,2.38479,2.38465,2.38465,22000000.0
2007-03-22 21:27:00,2.38459,2.38459,2.38437,2.38449,61000000.0
2007-03-22 21:28:00,2.3844,2.38449,2.38435,2.38439,83900000.0
2007-03-22 21:29:00,2.38436,2.38444,2.38414,2.38421,49700000.0
2007-03-22 21:30:00,2.38429,2.38429,2.38407,2.38414,41200000.0
2007-03-22 21:31:00,2.38417,2.3844,2.38412,2.38415,47000000.0
2007-03-22 21:32:00,2.38448,2.38463,2.38421,2.38445,144800000.0
2007-03-22 21:33:00,2.3843,2.38453,2.3843,2.38448,93999999.0
2007-03-22 21:34:00,2.38459,2.38479,2.38441,2.38451,174300000.0
2007-03-22 21:35:00,2.38461,2.38471,2.38459,2.38471,30600000.0
2007-03-22 21:36:00,2.38473,2.38488,2.38467,2.38488,46600000.0
2007-03-22 21:37:00,2.3848,2.38515,2.38479,2.38515,65800000.0
2007-03-22 21:38:00,2.38507,2.38516,2.38487,2.3851,82500000.0
2007-03-22 21:39:00,2.38499,2.38517,2.38499,2.38517,27200000.0
2007-03-22 21:40:00,2.38517,2.3852,2.38501,2.38512,33100000.0
2007-03-22 21:41:00,2.385,2.385,2.38482,2.38495,53000000.0
2007-03-22 21:42:00,2.38496,2.38516,2.38486,2.38516,106600000.0
2007-03-22 21:43:00,2.38509,2.38509,2.38488,2.38504,88500000.0
2007-03-22 21:44:00,2.38512,2.38516,2.38483,2.38486,127400000.0
2007-03-22 21:45:00,2.38486,2.38495,2.3847,2.38477,94100000.0
2007-03-22 21:46:00,2.38482,2.38482,2.38451,2.38463,69200000.0
2007-03-22 21:47:00,2.38454,2.38459,2.38414,2.38418,132000000.0
2007-03-22 21:48:00,2.38429,2.3847,2.38402,2.38402,31800000.0
2007-03-22 21:49:00,2.38399,2.38441,2.38399,2.38412,69100000.0
2007-03-22 21:50:00,2.38417,2.38417,2.384,2.38405,30200000.0
2007-03-22 21:51:00,2.38412,2.3843,2.38411,2.38418,51900000.0
2007-03-22 21:52:00,2.38407,2.38418,2.38399,2.38409,112600000.0
2007-03-22 21:53:00,2.3841,2.38415,2.38392,2.38392,44700000.0
2007-03-22 21:54:00,2.38395,2.38424,2.38395,2.38424,21500000.0
2007-03-22 21:55:00,2.38436,2.38457,2.38436,2.38445,56200000.0
2007-03-22 21:56:00,2.38447,2.38454,2.38439,2.38441,63000000.0
2007-03-22 21:57:00,2.38447,2.38471,2.38447,2.38462,20400000.0
2007-03-22 21:58:00,2.38458,2.38459,2.38435,2.38442,33800000.0
2007-03-22 21:59:00,2.38425,2.38425,2.38384,2.38407,145600000.0
2007-03-22 22:00:00,2.38408,2.38418,2.38401,2.38407,81500000.0
2007-03-22 22:01:00,2.38407,2.38408,2.38391,2.38408,22400000.0
2007-03-22 22:02:00,2.3841,2.38457,2.3841,2.38425,111100000.0
2007-03-22 22:03:00,2.38443,2.38466,2.38437,2.38466,32400000.0
2007-03-22 22:04:00,2.38471,2.38471,2.38451,2.38455,90300000.0
2007-03-22 22:05:00,2.38453,2.3846,2.38447,2.38455,55300000.0
2007-03-22 22:06:00,2.38462,2.38478,2.38459,2.38459,22000000.0
2007-03-22 22:07:00,2.38455,2.38459,2.38447,2.38447,28800000.0
2007-03-22 22:08:00,2.38439,2.38442,2.38427,2.38427,31100000.0
2007-03-22 22:09:00,2.38423,2.38432,2.38403,2.38411,39700000.0
2007-03-22 22:10:00,2.38432,2.38458,2.38432,2.38451,29600000.0
2007-03-22 22:11:00,2.38443,2.38449,2.38427,2.38436,33300000.0
2007-03-22 22:12:00,2.38433,2.3845,2.38433,2.38443,63400000.0
2007-03-22 22:13:00,2.3844,2.3847,2.38436,2.38441,27600000.0
2007-03-22 22:14:00,2.38454,2.38464,2.38454,2.38458,30300000.0
2007-03-22 22:15:00,2.38459,2.38467,2.38431,2.38462,113100000.0
2007-03-22 22:16:00,2.38447,2.38464,2.3844,2.38442,145900000.0
2007-03-22 22:17:00,2.38459,2.38463,2.38441,2.38443,23100000.0
2007-03-22 22:18:00,2.38464,2.385,2.38464,2.38496,17900000.0
2007-03-22 22:19:00,2.38489,2.38508,2.38483,2.38503,30900000.0
2007-03-22 22:20:00,2.38506,2.38507,2.385,2.38503,32000000.0
2007-03-22 22:21:00,2.38498,2.38498,2.38461,2.38483,40000000.0
2007-03-22 22:22:00,2.38479,2.38481,2.38463,2.38467,131899999.0
2007-03-22 22:23:00,2.38459,2.38464,2.38451,2.38452,74100000.0
2007-03-22 22:24:00,2.38457,2.38473,2.38457,2.38467,27700000.0
2007-03-22 22:25:00,2.38482,2.38496,2.38468,2.38481,49000000.0
2007-03-22 22:26:00,2.38482,2.38501,2.38482,2.38492,43800000.0
2007-03-22 22:27:00,2.38479,2.38493,2.38468,2.38493,28100000.0
2007-03-22 22:28:00,2.38508,2.38527,2.38507,2.38522,28200000.0
2007-03-22 22:29:00,2.38515,2.38532,2.38506,2.38513,135800000.0
2007-03-22 22:30:00,2.38506,2.38531,2.38501,2.38513,90200000.0
2007-03-22 22:31:00,2.38529,2.38529,2.38509,2.38513,19200000.0
2007-03-22 22:32:00,2.38516,2.38525,2.38504,2.38509,36300000.0
2007-03-22 22:33:00,2.38519,2.38519,2.38491,2.38504,52100000.0
2007-03-22 22:34:00,2.385,2.38522,2.385,2.38514,69300000.0
2007-03-22 22:35:00,2.3851,2.3852,2.38501,2.3851,36500000.0
2007-03-22 22:36:00,2.3852,2.3852,2.38507,2.38512,17500000.0
2007-03-22 22:37:00,2.38512,2.38512,2.38499,2.38507,21800000.0
2007-03-22 22:38:00,2.38516,2.3854,2.38507,2.38516,47700000.0
2007-03-22 22:39:00,2.38549,2.38559,2.38522,2.38551,46200000.0
2007-03-22 22:40:00,2.38548,2.38581,2.38546,2.38563,28600000.0
2007-03-22 22:41:00,2.38556,2.38568,2.38554,2.38556,32900000.0
2007-03-22 22:42:00,2.38563,2.38563,2.38537,2.38547,61300000.0
2007-03-22 22:43:00,2.3855,2.38568,2.38544,2.38547,136800000.0
2007-03-22 22:44:00,2.38544,2.38566,2.38522,2.38562,73300000.0
2007-03-22 22:45:00,2.38561,2.3857,2.38544,2.38546,56200000.0
2007-03-22 22:46:00,2.38558,2.38564,2.3855,2.38558,86500000.0
2007-03-22 22:47:00,2.38571,2.38579,2.38555,2.38579,46100000.0
2007-03-22 22:48:00,2.38573,2.38573,2.38551,2.38559,60900000.0
2007-03-22 22:49:00,2.38562,2.38587,2.38561,2.38584,67100000.0
2007-03-22 22:50:00,2.38571,2.38574,2.38559,2.38563,32300000.0
2007-03-22 22:51:00,2.38562,2.38583,2.38547,2.3856,106300000.0
2007-03-22 22:52:00,2.38553,2.38571,2.38553,2.38565,54100000.0
2007-03-22 22:53:00,2.38561,2.38582,2.38556,2.38582,20000000.0
2007-03-22 22:54:00,2.38572,2.38578,2.38567,2.38569,29800000.0
2007-03-22 22:55:00,2.38578,2.38578,2.38548,2.38561,35400000.0
2007-03-22 22:56:00,2.3856,2.3856,2.38555,2.38555,22500000.0
2007-03-22 22:57:00,2.3856,2.38567,2.38542,2.38553,31400000.0
2007-03-22 22:58:00,2.38527,2.38562,2.38527,2.38535,38900000.0
2007-03-22 22:59:00,2.3851,2.38525,2.3851,2.38525,39100000.0
2007-03-22 23:00:00,2.38536,2.38551,2.38536,2.38551,8500000.0
2007-03-22 23:01:00,2.38558,2.38567,2.38558,2.38567,11200000.0
2007-03-22 23:02:00,2.38559,2.38559,2.38543,2.38545,24800000.0
2007-03-22 23:03:00,2.38545,2.38555,2.38545,2.38555,7200000.0
2007-03-22 23:04:00,2.38563,2.3857,2.38557,2.3857,35700000.0
2007-03-22 23:05:00,2.38564,2.38577,2.3856,2.3857,26100000.0
2007-03-22 23:06:00,2.3856,2.38584,2.3856,2.3856,33400000.0
2007-03-22 23:07:00,2.38553,2.38562,2.38548,2.38562,14400000.0
2007-03-22 23:08:00,2.38582,2.3859,2.38571,2.38571,26000000.0
2007-03-22 23:09:00,2.38584,2.38584,2.3856,2.38575,23500000.0
2007-03-22 23:10:00,2.38564,2.38581,2.38555,2.38555,20500000.0
2007-03-22 23:11:00,2.38548,2.38548,2.38529,2.38529,20000000.0
2007-03-22 23:12:00,2.38546,2.38554,2.38533,2.38545,23600000.0
2007-03-22 23:13:00,2.38546,2.38546,2.38514,2.38514,28700000.0
2007-03-22 23:14:00,2.38505,2.3852,2.38502,2.38512,47100000.0
2007-03-22 23:15:00,2.38518,2.38518,2.3851,2.3851,26200000.0
2007-03-22 23:16:00,2.38511,2.38511,2.38504,2.38504,8800000.0
2007-03-22 23:17:00,2.38506,2.38525,2.38506,2.38522,23000000.0
2007-03-22 23:18:00,2.38513,2.38518,2.38495,2.38508,41500000.0
2007-03-22 23:19:00,2.38518,2.38526,2.38509,2.38509,19000000.0
2007-03-22 23:20:00,2.38476,2.38489,2.38461,2.38488,38100000.0
2007-03-22 23:21:00,2.38473,2.3849,2.38473,2.3849,39800000.0
2007-03-22 23:22:00,2.38496,2.38506,2.38488,2.38488,33300000.0
2007-03-22 23:23:00,2.38483,2.385,2.38479,2.38496,30300000.0
2007-03-22 23:24:00,2.38483,2.38483,2.38448,2.38448,19100000.0
2007-03-22 23:25:00,2.38432,2.38436,2.38412,2.38427,44400000.0
2007-03-22 23:26:00,2.38436,2.38436,2.38403,2.38425,16200000.0
2007-03-22 23:27:00,2.38433,2.38448,2.38433,2.3844,10000000.0
2007-03-22 23:28:00,2.38452,2.38452,2.38433,2.38442,30400000.0
2007-03-22 23:29:00,2.38445,2.38485,2.38445,2.38485,23900000.0
2007-03-22 23:30:00,2.38488,2.38503,2.38467,2.38467,54000000.0
2007-03-22 23:31:00,2.38459,2.38471,2.38447,2.38471,20900000.0
2007-03-22 23:32:00,2.3848,2.3848,2.38459,2.38459,22500000.0
2007-03-22 23:33:00,2.38419,2.38466,2.38417,2.38417,60700000.0
2007-03-22 23:34:00,2.38449,2.38464,2.38443,2.38456,25100000.0
2007-03-22 23:35:00,2.38449,2.38455,2.38423,2.3843,50900000.0
2007-03-22 23:36:00,2.38453,2.38458,2.38443,2.38443,20800000.0
2007-03-22 23:37:00,2.38454,2.38502,2.38454,2.38502,41200000.0
2007-03-22 23:38:00,2.38493,2.38509,2.38477,2.38481,10200000.0
2007-03-22 23:39:00,2.38472,2.38515,2.38472,2.38502,29100000.0
2007-03-22 23:40:00,2.38494,2.38495,2.38494,2.38495,11200000.0
2007-03-22 23:41:00,2.38502,2.38514,2.38502,2.38509,61200000.0
2007-03-22 23:42:00,2.38525,2.38529,2.38518,2.38529,31600000.0
2007-03-22 23:43:00,2.38532,2.38532,2.38517,2.38517,22000000.0
2007-03-22 23:44:00,2.38536,2.38555,2.38524,2.38555,29900000.0
2007-03-22 23:45:00,2.38565,2.38567,2.38565,2.38567,11100000.0
2007-03-22 23:46:00,2.38562,2.38576,2.38524,2.38576,42600000.0
2007-03-22 23:47:00,2.38578,2.38578,2.38544,2.38563,35400000.0
2007-03-22 23:48:00,2.38548,2.38555,2.38542,2.38555,46100000.0
2007-03-22 23:49:00,2.38557,2.38557,2.38531,2.38531,21500000.0
2007-03-22 23:50:00,2.38536,2.38536,2.38514,2.38514,25400000.0
2007-03-22 23:51:00,2.38529,2.3854,2.38518,2.38518,33900000.0
2007-03-22 23:52:00,2.38509,2.38516,2.38486,2.38501,24500000.0
2007-03-22 23:53:00,2.38496,2.38524,2.38496,2.38505,47500000.0
2007-03-22 23:54:00,2.38513,2.38513,2.38486,2.38499,27200000.0
2007-03-22 23:55:00,2.38489,2.38501,2.38473,2.38473,20400000.0
2007-03-22 23:56:00,2.38488,2.38495,2.3848,2.38483,20200000.0
2007-03-22 23:57:00,2.38481,2.38491,2.38481,2.38491,15100000.0
2007-03-22 23:58:00,2.38497,2.38514,2.38497,2.38514,13200000.0
2007-03-22 23:59:00,2.38505,2.38517,2.38503,2.38517,23700000.0
2007-03-23 00:00:00,2.38501,2.38515,2.38501,2.38509,25800000.0
2007-03-23 00:01:00,2.385,2.38507,2.38495,2.38501,18500000.0
2007-03-23 00:02:00,2.38493,2.38503,2.38492,2.38495,14600000.0
2007-03-23 00:03:00,2.38511,2.38511,2.38503,2.38503,14400000.0
2007-03-23 00:04:00,2.38506,2.3851,2.38494,2.38505,16500000.0
2007-03-23 00:05:00,2.38498,2.38513,2.38497,2.38512,26000000.0
2007-03-23 00:06:00,2.38514,2.38518,2.38505,2.38517,25400000.0
2007-03-23 00:07:00,2.38512,2.38529,2.38509,2.38523,19000000.0
2007-03-23 00:08:00,2.3854,2.38548,2.38531,2.38531,50199999.0
2007-03-23 00:09:00,2.38522,2.38533,2.385,2.38526,37900000.0
2007-03-23 00:10:00,2.38509,2.38522,2.38509,2.38518,33200000.0
2007-03-23 00:11:00,2.38518,2.38527,2.38518,2.38527,8800000.0
2007-03-23 00:12:00,2.38551,2.38551,2.38519,2.38519,24600000.0
2007-03-23 00:13:00,2.38513,2.38527,2.385,2.38512,30400000.0
2007-03-23 00:14:00,2.38538,2.38538,2.38504,2.38508,14900000.0
2007-03-23 00:15:00,2.38544,2.38544,2.38493,2.38523,25700000.0
2007-03-23 00:16:00,2.38521,2.38521,2.38488,2.38514,35200000.0
2007-03-23 00:17:00,2.38543,2.38586,2.38543,2.38564,50500000.0
2007-03-23 00:18:00,2.38565,2.38565,2.38545,2.38561,36800000.0
2007-03-23 00:19:00,2.38572,2.38596,2.38553,2.38592,39500000.0
2007-03-23 00:20:00,2.38571,2.38584,2.38553,2.38579,44800000.0
2007-03-23 00:21:00,2.38584,2.38611,2.38573,2.38611,24000000.0
2007-03-23 00:22:00,2.38627,2.38627,2.38594,2.38594,30100000.0
2007-03-23 00:23:00,2.38587,2.38598,2.38585,2.38593,47100000.0
2007-03-23 00:24:00,2.3861,2.3861,2.3858,2.38596,23300000.0
2007-03-23 00:25:00,2.38602,2.38602,2.38593,2.38597,23700000.0
2007-03-23 00:26:00,2.38588,2.38598,2.3858,2.3859,44900000.0
2007-03-23 00:27:00,2.38584,2.38603,2.38584,2.38595,27500000.0
2007-03-23 00:28:00,2.38612,2.38612,2.38603,2.38603,31500000.0
2007-03-23 00:29:00,2.38601,2.38601,2.38595,2.38595,7000000.0
2007-03-23 00:30:00,2.38611,2.38614,2.38611,2.38614,8600000.0
2007-03-23 00:31:00,2.38614,2.38632,2.38614,2.38632,47099999.0
2007-03-23 00:32:00,2.38608,2.38639,2.38602,2.38623,53300000.0
2007-03-23 00:33:00,2.38621,2.38621,2.38602,2.38606,27300000.0
2007-03-23 00:34:00,2.38608,2.38632,2.38608,2.38613,26300000.0
2007-03-23 00:35:00,2.38615,2.38636,2.38606,2.38613,28400000.0
2007-03-23 00:36:00,2.38601,2.38601,2.38601,2.38601,7200000.0
2007-03-23 00:37:00,2.38594,2.38594,2.38576,2.38579,30700000.0
2007-03-23 00:38:00,2.38583,2.38586,2.38557,2.38586,30500000.0
2007-03-23 00:39:00,2.3859,2.38595,2.38573,2.3858,20700000.0
2007-03-23 00:40:00,2.3858,2.3858,2.38558,2.38564,25100000.0
2007-03-23 00:41:00,2.386,2.386,2.3857,2.3858,18000000.0
2007-03-23 00:42:00,2.38591,2.38598,2.38571,2.38577,23100000.0
2007-03-23 00:43:00,2.38568,2.38568,2.38545,2.38553,10600000.0
2007-03-23 00:44:00,2.38579,2.38595,2.38579,2.38595,41900000.0
2007-03-23 00:45:00,2.38603,2.38653,2.38603,2.38653,15600000.0
2007-03-23 00:46:00,2.3862,2.3862,2.38577,2.38585,28700000.0
2007-03-23 00:47:00,2.38589,2.38601,2.38574,2.38574,31600000.0
2007-03-23 00:48:00,2.38582,2.38587,2.38576,2.38576,26200000.0
2007-03-23 00:49:00,2.3856,2.3856,2.38535,2.38535,22400000.0
2007-03-23 00:50:00,2.38557,2.38572,2.38539,2.38572,53900000.0
2007-03-23 00:51:00,2.38575,2.38592,2.38565,2.38592,38300000.0
2007-03-23 00:52:00,2.38583,2.38595,2.38577,2.38581,23300000.0
2007-03-23 00:53:00,2.38575,2.3859,2.38575,2.3858,37100000.0
2007-03-23 00:54:00,2.38604,2.38617,2.38594,2.38598,48900000.0
2007-03-23 00:55:00,2.38585,2.38603,2.38564,2.38564,20000000.0
2007-03-23 00:56:00,2.38556,2.38574,2.38554,2.38563,29000000.0
2007-03-23 00:57:00,2.38565,2.38578,2.3856,2.38578,44800000.0
2007-03-23 00:58:00,2.38557,2.38571,2.38551,2.38551,18600000.0
2007-03-23 00:59:00,2.38558,2.3856,2.38537,2.3856,21600000.0
2007-03-23 01:00:00,2.38557,2.38558,2.38534,2.38538,40100000.0
2007-03-23 01:01:00,2.38553,2.38583,2.3855,2.38583,33800000.0
2007-03-23 01:02:00,2.38566,2.38583,2.38561,2.38568,20500000.0
2007-03-23 01:03:00,2.38534,2.38573,2.38534,2.38552,41800000.0
2007-03-23 01:04:00,2.38556,2.38569,2.38549,2.38555,37000000.0
2007-03-23 01:05:00,2.38593,2.38593,2.38581,2.3859,19400000.0
2007-03-23 01:06:00,2.38582,2.38584,2.3857,2.38574,21000000.0
2007-03-23 01:07:00,2.38559,2.38578,2.38559,2.38573,25600000.0
2007-03-23 01:08:00,2.38548,2.38548,2.38537,2.38538,33700000.0
2007-03-23 01:09:00,2.38534,2.38537,2.3851,2.3851,13800000.0
2007-03-23 01:10:00,2.38532,2.38552,2.38528,2.38543,38600000.0
2007-03-23 01:11:00,2.38524,2.3854,2.38524,2.38527,53500000.0
2007-03-23 01:12:00,2.38528,2.38555,2.38515,2.38553,34100000.0
2007-03-23 01:13:00,2.38529,2.38529,2.38486,2.38486,23900000.0
2007-03-23 01:14:00,2.38491,2.38496,2.38469,2.38469,30100000.0
2007-03-23 01:15:00,2.38469,2.38484,2.38447,2.38447,34600000.0
2007-03-23 01:16:00,2.38427,2.3849,2.38427,2.3849,23800000.0
2007-03-23 01:17:00,2.38475,2.38498,2.38467,2.38498,30500000.0
2007-03-23 01:18:00,2.38473,2.38503,2.38462,2.38503,29600000.0
2007-03-23 01:19:00,2.38533,2.38548,2.38519,2.38537,46300000.0
2007-03-23 01:20:00,2.38537,2.38578,2.38537,2.38568,58800000.0
2007-03-23 01:21:00,2.38579,2.38602,2.38562,2.38576,32200000.0
2007-03-23 01:22:00,2.38553,2.38574,2.38546,2.38558,42000000.0
2007-03-23 01:23:00,2.38565,2.38591,2.38565,2.38579,17600000.0
2007-03-23 01:24:00,2.38573,2.38588,2.38563,2.38567,48200000.0
2007-03-23 01:25:00,2.38571,2.386,2.38571,2.38585,13600000.0
2007-03-23 01:26:00,2.38573,2.3859,2.38573,2.38586,17600000.0
2007-03-23 01:27:00,2.38579,2.38598,2.38556,2.38556,49000000.0
2007-03-23 01:28:00,2.38543,2.38566,2.38543,2.38551,26100000.0
2007-03-23 01:29:00,2.38564,2.38564,2.38508,2.38508,43000000.0
2007-03-23 01:30:00,2.38502,2.38537,2.38502,2.38537,25200000.0
2007-03-23 01:31:00,2.38536,2.38542,2.3853,2.38542,23000000.0
2007-03-23 01:32:00,2.3854,2.38544,2.38528,2.38534,34300000.0
2007-03-23 01:33:00,2.38533,2.38548,2.3853,2.38546,38300000.0
2007-03-23 01:34:00,2.38534,2.38534,2.38506,2.38506,37600000.0
2007-03-23 01:35:00,2.38502,2.38509,2.38502,2.38509,32000000.0
2007-03-23 01:36:00,2.38513,2.38523,2.38493,2.3851,33300000.0
2007-03-23 01:37:00,2.38483,2.38507,2.38471,2.38491,18000000.0
2007-03-23 01:38:00,2.38514,2.38524,2.38491,2.38493,22500000.0
2007-03-23 01:39:00,2.38486,2.38523,2.38486,2.38501,34600000.0
2007-03-23 01:40:00,2.38527,2.3853,2.38512,2.38512,24000000.0
2007-03-23 01:41:00,2.38512,2.38518,2.385,2.38515,29600000.0
2007-03-23 01:42:00,2.38509,2.3852,2.38499,2.385,49100000.0
2007-03-23 01:43:00,2.38482,2.38498,2.38482,2.38485,43700000.0
2007-03-23 01:44:00,2.38484,2.38499,2.38482,2.38483,41000000.0
2007-03-23 01:45:00,2.38459,2.385,2.38459,2.38462,28600000.0
2007-03-23 01:46:00,2.38476,2.38503,2.38476,2.38489,34800000.0
2007-03-23 01:47:00,2.38487,2.38497,2.38487,2.38497,22400000.0
2007-03-23 01:48:00,2.38479,2.38479,2.38454,2.38467,40099999.0
2007-03-23 01:49:00,2.38485,2.38485,2.3847,2.38477,24900000.0
2007-03-23 01:50:00,2.38461,2.38497,2.38461,2.38497,28900000.0
2007-03-23 01:51:00,2.38501,2.38506,2.38474,2.38506,35700000.0
2007-03-23 01:52:00,2.3851,2.3853,2.3851,2.3852,57900000.0
2007-03-23 01:53:00,2.3852,2.38525,2.3852,2.38525,35899999.0
2007-03-23 01:54:00,2.38508,2.38508,2.385,2.38507,18000000.0
2007-03-23 01:55:00,2.38508,2.38512,2.38505,2.38505,40200000.0
2007-03-23 01:56:00,2.38504,2.38517,2.385,2.38501,31200000.0
2007-03-23 01:57:00,2.38522,2.38525,2.38504,2.38512,26200000.0
2007-03-23 01:58:00,2.3852,2.3852,2.38509,2.38509,22500000.0
2007-03-23 01:59:00,2.38512,2.38523,2.38507,2.38508,36600000.0
2007-03-23 02:00:00,2.38502,2.38521,2.38497,2.38511,41200000.0
2007-03-23 02:01:00,2.38515,2.38532,2.38515,2.38525,45400000.0
2007-03-23 02:02:00,2.38518,2.38518,2.38475,2.38488,32100000.0
2007-03-23 02:03:00,2.38522,2.38522,2.38499,2.38499,9400000.0
2007-03-23 02:04:00,2.38499,2.38503,2.38486,2.38498,22400000.0
2007-03-23 02:05:00,2.38492,2.385,2.38463,2.38463,47900000.0
2007-03-23 02:06:00,2.38469,2.38499,2.38469,2.38499,29700000.0
2007-03-23 02:07:00,2.38492,2.38506,2.38492,2.385,37100000.0
2007-03-23 02:08:00,2.38488,2.38496,2.38459,2.38482,40800000.0
2007-03-23 02:09:00,2.38507,2.38515,2.38498,2.38498,19000000.0
2007-03-23 02:10:00,2.38508,2.3852,2.38496,2.3852,37500000.0
2007-03-23 02:11:00,2.3852,2.3852,2.38503,2.38518,37100000.0
2007-03-23 02:12:00,2.38518,2.38518,2.38496,2.38509,28900000.0
2007-03-23 02:13:00,2.38494,2.38494,2.38464,2.38464,30200000.0
2007-03-23 02:14:00,2.38468,2.38493,2.38461,2.38493,13500000.0
2007-03-23 02:15:00,2.3845,2.38478,2.3845,2.38452,12600000.0
2007-03-23 02:16:00,2.38486,2.38494,2.38481,2.38494,24200000.0
2007-03-23 02:17:00,2.3845,2.38485,2.3845,2.3848,31100000.0
2007-03-23 02:18:00,2.38496,2.38506,2.3849,2.38499,30400000.0
2007-03-23 02:19:00,2.38493,2.38509,2.38479,2.38479,13000000.0
2007-03-23 02:20:00,2.3848,2.38483,2.38475,2.38483,20600000.0
2007-03-23 02:21:00,2.38483,2.3849,2.38479,2.38483,26000000.0
2007-03-23 02:22:00,2.38495,2.38508,2.38485,2.38508,32400000.0
2007-03-23 02:23:00,2.38508,2.38508,2.38484,2.38484,35400000.0
2007-03-23 02:24:00,2.38493,2.38502,2.38493,2.38502,7600000.0
2007-03-23 02:25:00,2.38505,2.38508,2.38505,2.38508,12800000.0
2007-03-23 02:26:00,2.38472,2.38495,2.38472,2.38489,27600000.0
2007-03-23 02:27:00,2.38504,2.38506,2.38494,2.38501,36100000.0
2007-03-23 02:28:00,2.38509,2.38519,2.385,2.385,30500000.0
2007-03-23 02:29:00,2.38491,2.38514,2.38491,2.385,43300000.0
2007-03-23 02:30:00,2.3852,2.38543,2.38516,2.38516,28300000.0
2007-03-23 02:31:00,2.38515,2.38535,2.38506,2.38518,35000000.0
2007-03-23 02:32:00,2.38503,2.38511,2.38494,2.38496,34100000.0
2007-03-23 02:33:00,2.38498,2.38512,2.38498,2.38503,28400000.0
2007-03-23 02:34:00,2.38507,2.38514,2.38504,2.38504,27500000.0
2007-03-23 02:35:00,2.38501,2.38507,2.38474,2.38474,28000000.0
2007-03-23 02:36:00,2.3849,2.3849,2.38474,2.38479,26900000.0
2007-03-23 02:37:00,2.38482,2.38494,2.38482,2.38494,31500000.0
2007-03-23 02:38:00,2.38494,2.38498,2.38476,2.38476,21000000.0
2007-03-23 02:39:00,2.38485,2.38485,2.38485,2.38485,3200000.0
2007-03-23 02:40:00,2.38474,2.38501,2.38474,2.38501,36700000.0
2007-03-23 02:41:00,2.38512,2.38526,2.38497,2.38516,40700000.0
2007-03-23 02:42:00,2.38493,2.38511,2.38493,2.38511,17400000.0
2007-03-23 02:43:00,2.38531,2.38539,2.38511,2.38511,25600000.0
2007-03-23 02:44:00,2.38509,2.38551,2.38509,2.3854,54900000.0
2007-03-23 02:45:00,2.38538,2.38555,2.38537,2.38553,40600000.0
2007-03-23 02:46:00,2.38549,2.3859,2.38545,2.38578,26400000.0
2007-03-23 02:47:00,2.38588,2.38604,2.38588,2.38595,25400000.0
2007-03-23 02:48:00,2.3859,2.38605,2.38582,2.38588,28200000.0
2007-03-23 02:49:00,2.38602,2.38619,2.38584,2.38584,27800000.0
2007-03-23 02:50:00,2.38565,2.38566,2.38547,2.38552,29500000.0
2007-03-23 02:51:00,2.38553,2.38576,2.38542,2.38576,43900000.0
2007-03-23 02:52:00,2.38564,2.38578,2.38544,2.38578,19100000.0
2007-03-23 02:53:00,2.38605,2.3862,2.38588,2.38588,26200000.0
2007-03-23 02:54:00,2.3858,2.38592,2.38575,2.38589,27500000.0
2007-03-23 02:55:00,2.38599,2.38633,2.38591,2.38633,24600000.0
2007-03-23 02:56:00,2.38637,2.38644,2.38612,2.38613,24400000.0
2007-03-23 02:57:00,2.38608,2.38608,2.3859,2.38592,26600000.0
2007-03-23 02:58:00,2.38595,2.38615,2.38595,2.38614,25300000.0
2007-03-23 02:59:00,2.38628,2.38628,2.38589,2.38589,28900000.0
2007-03-23 03:00:00,2.3858,2.38609,2.38579,2.38599,38000000.0
2007-03-23 03:01:00,2.38608,2.38625,2.38584,2.38584,25600000.0
2007-03-23 03:02:00,2.38571,2.3858,2.38565,2.3858,12100000.0
2007-03-23 03:03:00,2.38572,2.38572,2.38552,2.38552,36400000.0
2007-03-23 03:04:00,2.3855,2.3857,2.38538,2.38557,40300000.0
2007-03-23 03:05:00,2.3853,2.38573,2.3853,2.3857,16400000.0
2007-03-23 03:06:00,2.3856,2.38568,2.38553,2.38568,38200000.0
2007-03-23 03:07:00,2.38572,2.38572,2.38546,2.3855,31800000.0
2007-03-23 03:08:00,2.38557,2.38562,2.38552,2.38562,8100000.0
2007-03-23 03:09:00,2.38542,2.38564,2.38542,2.38554,16600000.0
2007-03-23 03:10:00,2.38563,2.38563,2.38545,2.38545,18000000.0
2007-03-23 03:11:00,2.38552,2.38552,2.38545,2.38545,10100000.0
2007-03-23 03:12:00,2.38545,2.38545,2.38545,2.38545,9500000.0
2007-03-23 03:13:00,2.38545,2.3855,2.38535,2.38535,42000000.0
2007-03-23 03:14:00,2.38548,2.38552,2.38548,2.38552,8000000.0
2007-03-23 03:15:00,2.38572,2.38589,2.38572,2.38572,28000000.0
2007-03-23 03:16:00,2.38573,2.38573,2.38551,2.38551,25600000.0
2007-03-23 03:17:00,2.38548,2.38581,2.38548,2.38581,22400000.0
2007-03-23 03:18:00,2.38566,2.38566,2.38546,2.38557,16400000.0
2007-03-23 03:19:00,2.38573,2.38573,2.38552,2.38552,5500000.0
2007-03-23 03:20:00,2.38554,2.3858,2.38548,2.38572,24500000.0
2007-03-23 03:21:00,2.38558,2.38588,2.38551,2.38551,48500000.0
2007-03-23 03:22:00,2.38554,2.3856,2.38544,2.38544,5600000.0
2007-03-23 03:23:00,2.38545,2.38563,2.38538,2.38538,30700000.0
2007-03-23 03:24:00,2.38535,2.38535,2.38521,2.38527,18700000.0
2007-03-23 03:25:00,2.38528,2.38532,2.38523,2.38528,24000000.0
2007-03-23 03:26:00,2.38527,2.38551,2.38527,2.38545,30100000.0
2007-03-23 03:27:00,2.38534,2.38534,2.38531,2.38531,16500000.0
2007-03-23 03:28:00,2.38541,2.38554,2.38541,2.38543,18400000.0
2007-03-23 03:29:00,2.3855,2.38574,2.3855,2.38552,44700000.0
2007-03-23 03:30:00,2.38556,2.38571,2.38549,2.38549,41400000.0
2007-03-23 03:31:00,2.38545,2.38552,2.38545,2.38545,23400000.0
2007-03-23 03:32:00,2.38546,2.38567,2.38545,2.38545,39500000.0
2007-03-23 03:33:00,2.38553,2.38572,2.38553,2.38554,32200000.0
2007-03-23 03:34:00,2.3856,2.38577,2.3856,2.38572,21800000.0
2007-03-23 03:35:00,2.38578,2.38593,2.38571,2.38575,33700000.0
2007-03-23 03:36:00,2.38567,2.38572,2.38549,2.38551,46900000.0
2007-03-23 03:37:00,2.38552,2.38569,2.38542,2.38567,73799998.0
2007-03-23 03:38:00,2.38555,2.38573,2.3854,2.38553,33800000.0
2007-03-23 03:39:00,2.38539,2.38539,2.38524,2.3853,27200000.0
2007-03-23 03:40:00,2.38525,2.38544,2.38525,2.38539,28600000.0
2007-03-23 03:41:00,2.38524,2.38535,2.38518,2.38523,50100000.0
2007-03-23 03:42:00,2.38523,2.38537,2.38521,2.38537,41400000.0
2007-03-23 03:43:00,2.38549,2.38555,2.38536,2.38539,33300000.0
2007-03-23 03:44:00,2.38539,2.38558,2.38535,2.38535,44000000.0
2007-03-23 03:45:00,2.38533,2.38557,2.38532,2.38539,39500000.0
2007-03-23 03:46:00,2.38541,2.38541,2.38537,2.38537,3400000.0
2007-03-23 03:47:00,2.38552,2.38552,2.38536,2.38536,7200000.0
2007-03-23 03:48:00,2.38556,2.38559,2.38556,2.38559,3100000.0
2007-03-23 03:49:00,2.38566,2.38581,2.38566,2.38577,18600000.0
2007-03-23 03:50:00,2.38587,2.38595,2.38585,2.38585,22400000.0
2007-03-23 03:51:00,2.38595,2.38595,2.38563,2.38572,33100000.0
2007-03-23 03:52:00,2.38577,2.38585,2.38563,2.38563,25500000.0
2007-03-23 03:53:00,2.38562,2.3858,2.38562,2.38573,49600000.0
2007-03-23 03:54:00,2.38587,2.38611,2.38572,2.38573,56399999.0
2007-03-23 03:55:00,2.38577,2.38577,2.38568,2.38568,12400000.0
2007-03-23 03:56:00,2.38567,2.38583,2.38557,2.38557,29500000.0
2007-03-23 03:57:00,2.38558,2.38558,2.38538,2.38538,14100000.0
2007-03-23 03:58:00,2.3854,2.38575,2.38537,2.38575,43600000.0
2007-03-23 03:59:00,2.38559,2.38578,2.38543,2.38543,34600000.0
2007-03-23 04:00:00,2.38545,2.38548,2.38537,2.38537,18100000.0
2007-03-23 04:01:00,2.3852,2.38546,2.3852,2.38538,26000000.0
2007-03-23 04:02:00,2.38553,2.38553,2.38526,2.38545,24200000.0
2007-03-23 04:03:00,2.3855,2.3855,2.3854,2.3854,13600000.0
2007-03-23 04:04:00,2.38547,2.38556,2.38547,2.38556,26400000.0
2007-03-23 04:05:00,2.38548,2.38565,2.38548,2.38554,21500000.0
2007-03-23 04:06:00,2.38554,2.38558,2.38538,2.38546,17300000.0
2007-03-23 04:07:00,2.38532,2.38559,2.38532,2.38559,38800000.0
2007-03-23 04:08:00,2.38553,2.38561,2.38536,2.38536,7200000.0
2007-03-23 04:09:00,2.38558,2.38558,2.38557,2.38557,6800000.0
2007-03-23 04:10:00,2.38568,2.38582,2.38551,2.38551,25400000.0
2007-03-23 04:11:00,2.3855,2.3855,2.3854,2.38548,24700000.0
2007-03-23 04:12:00,2.38541,2.38567,2.38541,2.38567,45100000.0
2007-03-23 04:13:00,2.38545,2.38555,2.38545,2.38555,4300000.0
2007-03-23 04:14:00,2.38556,2.38572,2.38547,2.38565,23300000.0
2007-03-23 04:15:00,2.38558,2.38569,2.38548,2.38565,38600000.0
2007-03-23 04:16:00,2.3858,2.38595,2.3857,2.38575,29900000.0
2007-03-23 04:17:00,2.38596,2.38611,2.38596,2.38611,38000000.0
2007-03-23 04:18:00,2.38608,2.38615,2.38591,2.38591,35200000.0
2007-03-23 04:19:00,2.38591,2.38591,2.38581,2.38581,48800000.0
2007-03-23 04:20:00,2.38588,2.38588,2.38582,2.38582,7200000.0
2007-03-23 04:21:00,2.38578,2.38579,2.38563,2.38573,37300000.0
2007-03-23 04:22:00,2.38553,2.3856,2.38544,2.3856,26700000.0
2007-03-23 04:23:00,2.38552,2.38583,2.38552,2.38583,35700000.0
2007-03-23 04:24:00,2.38588,2.38619,2.38579,2.38607,52600000.0
2007-03-23 04:25:00,2.38631,2.38641,2.38618,2.38623,30800000.0
2007-03-23 04:26:00,2.38637,2.38638,2.38629,2.3863,27600000.0
2007-03-23 04:27:00,2.38642,2.38663,2.38642,2.38647,20700000.0
2007-03-23 04:28:00,2.38643,2.38645,2.38632,2.38639,19600000.0
2007-03-23 04:29:00,2.38661,2.38661,2.38622,2.38641,26200000.0
2007-03-23 04:30:00,2.38644,2.38644,2.38625,2.38628,52100000.0
2007-03-23 04:31:00,2.38624,2.3863,2.38617,2.3863,37600000.0
2007-03-23 04:32:00,2.38622,2.3864,2.38622,2.3864,13600000.0
2007-03-23 04:33:00,2.3863,2.38631,2.38602,2.38609,13600000.0
2007-03-23 04:34:00,2.38596,2.38596,2.38564,2.38584,51100000.0
2007-03-23 04:35:00,2.38579,2.38594,2.38579,2.38594,7200000.0
2007-03-23 04:36:00,2.38582,2.38582,2.38573,2.38573,27900000.0
2007-03-23 04:37:00,2.38577,2.38614,2.38571,2.38614,42200000.0
2007-03-23 04:38:00,2.38601,2.38623,2.38601,2.38602,35000000.0
2007-03-23 04:39:00,2.38605,2.3862,2.386,2.3861,24500000.0
2007-03-23 04:40:00,2.38601,2.38632,2.38601,2.38607,21800000.0
2007-03-23 04:41:00,2.38594,2.38606,2.38589,2.38593,30900000.0
2007-03-23 04:42:00,2.38571,2.38571,2.38537,2.38551,27500000.0
2007-03-23 04:43:00,2.3861,2.38625,2.38597,2.38597,28900000.0
2007-03-23 04:44:00,2.386,2.38611,2.38588,2.38611,32000000.0
2007-03-23 04:45:00,2.38596,2.38612,2.38596,2.38611,23600000.0
2007-03-23 04:46:00,2.38618,2.3862,2.38577,2.38591,29800000.0
2007-03-23 04:47:00,2.38602,2.38609,2.38598,2.38598,20100000.0
2007-03-23 04:48:00,2.38593,2.38593,2.38575,2.38575,5600000.0
2007-03-23 04:49:00,2.38602,2.38602,2.38588,2.38595,19900000.0
2007-03-23 04:50:00,2.38593,2.38604,2.38593,2.386,20600000.0
2007-03-23 04:51:00,2.38594,2.38594,2.38521,2.38521,20000000.0
2007-03-23 04:52:00,2.38512,2.38522,2.38512,2.38522,23700000.0
2007-03-23 04:53:00,2.38535,2.38535,2.38507,2.38507,18600000.0
2007-03-23 04:54:00,2.38494,2.38506,2.38493,2.38493,19900000.0
2007-03-23 04:55:00,2.38499,2.38499,2.38471,2.38483,48199999.0
2007-03-23 04:56:00,2.38473,2.38498,2.38473,2.38496,45700000.0
2007-03-23 04:57:00,2.38501,2.38515,2.38489,2.38502,36000000.0
2007-03-23 04:58:00,2.38499,2.38508,2.3849,2.38501,29400000.0
2007-03-23 04:59:00,2.38496,2.38521,2.38495,2.38515,35900000.0
2007-03-23 05:00:00,2.38523,2.38523,2.38505,2.38517,25200000.0
2007-03-23 05:01:00,2.38525,2.38533,2.38525,2.38529,24700000.0
2007-03-23 05:02:00,2.3853,2.38535,2.38516,2.38522,27600000.0
2007-03-23 05:03:00,2.38522,2.38522,2.38503,2.38521,34200000.0
2007-03-23 05:04:00,2.38525,2.38535,2.3852,2.38525,35500000.0
2007-03-23 05:05:00,2.38522,2.38533,2.38521,2.3853,26200000.0
2007-03-23 05:06:00,2.38527,2.38527,2.3852,2.3852,20000000.0
2007-03-23 05:07:00,2.38498,2.38518,2.38494,2.38513,26700000.0
2007-03-23 05:08:00,2.38532,2.38542,2.3853,2.38536,16000000.0
2007-03-23 05:09:00,2.3853,2.3853,2.38521,2.38529,20000000.0
2007-03-23 05:10:00,2.38516,2.38536,2.38516,2.38536,31000000.0
2007-03-23 05:11:00,2.38524,2.38524,2.38515,2.38515,14600000.0
2007-03-23 05:12:00,2.38514,2.38525,2.3851,2.38525,36400000.0
2007-03-23 05:13:00,2.3853,2.3855,2.38516,2.38533,21600000.0
2007-03-23 05:14:00,2.3854,2.38576,2.3854,2.38576,26700000.0
2007-03-23 05:15:00,2.38578,2.38599,2.38557,2.38576,30200000.0
2007-03-23 05:16:00,2.38548,2.38548,2.38519,2.38519,42000000.0
2007-03-23 05:17:00,2.38518,2.38555,2.38518,2.38538,23300000.0
2007-03-23 05:18:00,2.38528,2.38543,2.38525,2.38531,42100000.0
2007-03-23 05:19:00,2.38504,2.38549,2.38504,2.38545,35400000.0
2007-03-23 05:20:00,2.38519,2.38526,2.38508,2.38514,31400000.0
2007-03-23 05:21:00,2.38503,2.38516,2.38503,2.38514,24200000.0
2007-03-23 05:22:00,2.38508,2.38518,2.38502,2.38507,33900000.0
2007-03-23 05:23:00,2.38501,2.38525,2.38497,2.38507,29300000.0
2007-03-23 05:24:00,2.38487,2.38487,2.38478,2.38482,41100000.0
2007-03-23 05:25:00,2.38495,2.38517,2.38482,2.38482,49900000.0
2007-03-23 05:26:00,2.38487,2.38498,2.38484,2.3849,19900000.0
2007-03-23 05:27:00,2.38492,2.385,2.3848,2.385,34200000.0
2007-03-23 05:28:00,2.38492,2.38492,2.38475,2.38475,30500000.0
2007-03-23 05:29:00,2.38492,2.38492,2.38485,2.38485,10200000.0
2007-03-23 05:30:00,2.38458,2.38524,2.38454,2.38496,36100000.0
2007-03-23 05:31:00,2.38487,2.38505,2.38487,2.38489,14500000.0
2007-03-23 05:32:00,2.38496,2.38513,2.3849,2.3849,79400000.0
2007-03-23 05:33:00,2.38514,2.38526,2.38485,2.38526,64600000.0
2007-03-23 05:34:00,2.38465,2.38507,2.38465,2.38488,15100000.0
2007-03-23 05:35:00,2.38501,2.38512,2.38501,2.38501,8200000.0
2007-03-23 05:36:00,2.38503,2.38511,2.38492,2.38494,31900000.0
2007-03-23 05:37:00,2.38497,2.38515,2.38497,2.38503,45500000.0
2007-03-23 05:38:00,2.38491,2.38519,2.3849,2.38502,42300000.0
2007-03-23 05:39:00,2.38494,2.385,2.38482,2.385,34700000.0
2007-03-23 05:40:00,2.3849,2.38515,2.3849,2.38498,29500000.0
2007-03-23 05:41:00,2.38492,2.38504,2.38492,2.38493,26300000.0
2007-03-23 05:42:00,2.38479,2.38515,2.38479,2.38515,29800000.0
2007-03-23 05:43:00,2.3852,2.38551,2.3852,2.38538,41300000.0
2007-03-23 05:44:00,2.38528,2.38555,2.38527,2.38537,53200000.0
2007-03-23 05:45:00,2.38537,2.38545,2.38533,2.38535,26800000.0
2007-03-23 05:46:00,2.38531,2.38531,2.38484,2.38484,27800000.0
2007-03-23 05:47:00,2.38485,2.38502,2.38483,2.38502,23000000.0
2007-03-23 05:48:00,2.385,2.385,2.38485,2.3849,32800000.0
2007-03-23 05:49:00,2.38467,2.38502,2.38467,2.38478,42300000.0
2007-03-23 05:50:00,2.38517,2.38543,2.38497,2.38518,37400000.0
2007-03-23 05:51:00,2.38509,2.38524,2.38489,2.38519,41400001.0
2007-03-23 05:52:00,2.38552,2.38552,2.38529,2.38529,23000000.0
2007-03-23 05:53:00,2.3854,2.38569,2.3854,2.38569,33100000.0
2007-03-23 05:54:00,2.3855,2.3855,2.38511,2.38522,35900000.0
2007-03-23 05:55:00,2.38521,2.38532,2.38504,2.38532,38400000.0
2007-03-23 05:56:00,2.38544,2.38555,2.38544,2.38555,69099998.0
2007-03-23 05:57:00,2.38559,2.38609,2.38559,2.38609,42100000.0
2007-03-23 05:58:00,2.3864,2.38659,2.38623,2.38623,30300000.0
2007-03-23 05:59:00,2.38625,2.38631,2.38619,2.3862,38200000.0
2007-03-23 06:00:00,2.38607,2.38622,2.38606,2.38608,30000000.0
2007-03-23 06:01:00,2.38618,2.38623,2.386,2.386,18200000.0
2007-03-23 06:02:00,2.38587,2.38588,2.38567,2.38567,34300000.0
2007-03-23 06:03:00,2.38559,2.3857,2.38559,2.3857,23900000.0
2007-03-23 06:04:00,2.38554,2.38564,2.38547,2.38561,30600000.0
2007-03-23 06:05:00,2.38562,2.38578,2.38562,2.38578,24900000.0
2007-03-23 06:06:00,2.38576,2.38576,2.38547,2.3856,50400000.0
2007-03-23 06:07:00,2.3856,2.38577,2.3856,2.38561,30800000.0
2007-03-23 06:08:00,2.3858,2.38609,2.38577,2.38598,24600000.0
2007-03-23 06:09:00,2.38612,2.38627,2.38594,2.38597,32000000.0
2007-03-23 06:10:00,2.38607,2.3862,2.38595,2.386,42300000.0
2007-03-23 06:11:00,2.38609,2.38619,2.38595,2.386,50400000.0
2007-03-23 06:12:00,2.38612,2.38621,2.38601,2.38601,24500000.0
2007-03-23 06:13:00,2.38593,2.38609,2.38593,2.38607,17600000.0
2007-03-23 06:14:00,2.38603,2.38619,2.386,2.386,16800000.0
2007-03-23 06:15:00,2.38607,2.38616,2.3859,2.38598,36200000.0
2007-03-23 06:16:00,2.38615,2.38639,2.38601,2.38601,36200000.0
2007-03-23 06:17:00,2.38594,2.38618,2.38594,2.38608,23100000.0
2007-03-23 06:18:00,2.38629,2.38646,2.38629,2.38646,16700000.0
2007-03-23 06:19:00,2.38618,2.38625,2.38611,2.38622,32600000.0
2007-03-23 06:20:00,2.38628,2.38628,2.38598,2.38615,28200000.0
2007-03-23 06:21:00,2.38616,2.38636,2.38616,2.38636,17600000.0
2007-03-23 06:22:00,2.38625,2.38627,2.38606,2.38627,44600000.0
2007-03-23 06:23:00,2.38623,2.38635,2.38614,2.38626,47700000.0
2007-03-23 06:24:00,2.38632,2.38632,2.38601,2.38601,34500000.0
2007-03-23 06:25:00,2.38597,2.38634,2.38595,2.38621,35300000.0
2007-03-23 06:26:00,2.38635,2.3864,2.38625,2.38625,20500000.0
2007-03-23 06:27:00,2.38631,2.38645,2.38631,2.38645,44000000.0
2007-03-23 06:28:00,2.3866,2.3866,2.38649,2.38653,23200000.0
2007-03-23 06:29:00,2.38643,2.3868,2.38639,2.38659,42000000.0
2007-03-23 06:30:00,2.38673,2.38673,2.3865,2.3865,10000000.0
2007-03-23 06:31:00,2.38647,2.38654,2.38631,2.38652,44400000.0
2007-03-23 06:32:00,2.38668,2.38678,2.38637,2.38652,30700000.0
2007-03-23 06:33:00,2.38645,2.38655,2.38643,2.38645,50300000.0
2007-03-23 06:34:00,2.38654,2.38656,2.38639,2.38639,19200000.0
2007-03-23 06:35:00,2.38628,2.38628,2.38612,2.38612,8400000.0
2007-03-23 06:36:00,2.38615,2.3864,2.38614,2.38625,27000000.0
2007-03-23 06:37:00,2.38625,2.38635,2.38625,2.3863,32100000.0
2007-03-23 06:38:00,2.38625,2.38633,2.38585,2.38585,48200000.0
2007-03-23 06:39:00,2.3858,2.38592,2.3856,2.38571,41900000.0
2007-03-23 06:40:00,2.38586,2.38605,2.38584,2.38605,28000000.0
2007-03-23 06:41:00,2.38594,2.38594,2.38589,2.38589,5100000.0
2007-03-23 06:42:00,2.386,2.38615,2.386,2.38615,45500000.0
2007-03-23 06:43:00,2.3862,2.38639,2.38611,2.38611,27000000.0
2007-03-23 06:44:00,2.38608,2.3863,2.38608,2.3863,31000000.0
2007-03-23 06:45:00,2.38626,2.38645,2.38626,2.38635,35400000.0
2007-03-23 06:46:00,2.38639,2.38653,2.38629,2.38653,29500000.0
2007-03-23 06:47:00,2.3866,2.3866,2.3865,2.38655,10000000.0
2007-03-23 06:48:00,2.38651,2.38651,2.38622,2.38632,36799999.0
2007-03-23 06:49:00,2.38618,2.38624,2.38611,2.38612,25800000.0
2007-03-23 06:50:00,2.38612,2.38632,2.38605,2.38623,42000000.0
2007-03-23 06:51:00,2.38613,2.38633,2.38613,2.38621,38700000.0
2007-03-23 06:52:00,2.38619,2.38638,2.38619,2.38635,35200000.0
2007-03-23 06:53:00,2.38619,2.38628,2.38615,2.38628,25500000.0
2007-03-23 06:54:00,2.3862,2.38625,2.38599,2.38601,21600000.0
2007-03-23 06:55:00,2.38604,2.38614,2.386,2.38601,17300000.0
2007-03-23 06:56:00,2.38614,2.38619,2.386,2.386,22300000.0
2007-03-23 06:57:00,2.38605,2.3861,2.38603,2.3861,9600000.0
2007-03-23 06:58:00,2.38604,2.38623,2.386,2.3861,43800000.0
2007-03-23 06:59:00,2.3861,2.38628,2.3861,2.38628,11800000.0
2007-03-23 07:00:00,2.38616,2.38633,2.38612,2.38616,32200000.0
2007-03-23 07:01:00,2.38619,2.38652,2.38607,2.3863,45300000.0
2007-03-23 07:02:00,2.38621,2.38627,2.38616,2.38627,35500000.0
2007-03-23 07:03:00,2.38605,2.38605,2.38579,2.38596,20400000.0
2007-03-23 07:04:00,2.38617,2.38622,2.38596,2.38598,61200000.0
2007-03-23 07:05:00,2.38598,2.38598,2.38573,2.38575,28700000.0
2007-03-23 07:06:00,2.38583,2.38598,2.38578,2.38588,30900000.0
2007-03-23 07:07:00,2.38575,2.38595,2.38566,2.38588,24900000.0
2007-03-23 07:08:00,2.38578,2.38603,2.38575,2.38602,36000000.0
2007-03-23 07:09:00,2.38619,2.3864,2.38619,2.3864,19800000.0
2007-03-23 07:10:00,2.38602,2.3862,2.3859,2.38598,31400000.0
2007-03-23 07:11:00,2.38587,2.38599,2.38587,2.38599,10000000.0
2007-03-23 07:12:00,2.3859,2.38595,2.3859,2.38595,22900000.0
2007-03-23 07:13:00,2.38589,2.38607,2.38585,2.38607,30200000.0
2007-03-23 07:14:00,2.38595,2.38604,2.38584,2.38584,25900000.0
2007-03-23 07:15:00,2.38592,2.38593,2.38569,2.3858,29300000.0
2007-03-23 07:16:00,2.38572,2.38572,2.3855,2.3855,37200000.0
2007-03-23 07:17:00,2.38537,2.38552,2.38511,2.38511,32700000.0
2007-03-23 07:18:00,2.38525,2.38555,2.38525,2.38554,44100000.0
2007-03-23 07:19:00,2.38548,2.38555,2.38542,2.3855,26500000.0
2007-03-23 07:20:00,2.38552,2.3859,2.38552,2.38583,44800000.0
2007-03-23 07:21:00,2.38584,2.386,2.38584,2.38599,26700000.0
2007-03-23 07:22:00,2.38588,2.38611,2.38583,2.3859,23200000.0
2007-03-23 07:23:00,2.38595,2.38606,2.38573,2.38585,25000000.0
2007-03-23 07:24:00,2.386,2.386,2.38574,2.38595,54500000.0
2007-03-23 07:25:00,2.3859,2.38599,2.38567,2.38567,32000000.0
2007-03-23 07:26:00,2.38557,2.38577,2.38557,2.38565,23300000.0
2007-03-23 07:27:00,2.3856,2.38568,2.3856,2.38568,11900000.0
2007-03-23 07:28:00,2.38571,2.38581,2.38567,2.38567,19000000.0
2007-03-23 07:29:00,2.38553,2.3857,2.38531,2.3857,29500000.0
2007-03-23 07:30:00,2.38575,2.38575,2.38552,2.38557,14200000.0
2007-03-23 07:31:00,2.38568,2.38578,2.38556,2.38569,48800000.0
2007-03-23 07:32:00,2.38582,2.38582,2.38563,2.38577,29600000.0
2007-03-23 07:33:00,2.38573,2.3861,2.38573,2.3861,20100000.0
2007-03-23 07:34:00,2.38598,2.38615,2.38588,2.38588,59700000.0
2007-03-23 07:35:00,2.38595,2.38605,2.38573,2.38605,28500000.0
2007-03-23 07:36:00,2.38599,2.38599,2.38599,2.38599,7200000.0
2007-03-23 07:37:00,2.38593,2.38593,2.38572,2.38572,23100000.0
2007-03-23 07:38:00,2.38578,2.38592,2.38577,2.38592,24700000.0
2007-03-23 07:39:00,2.38585,2.38618,2.38585,2.38589,32100000.0
2007-03-23 07:40:00,2.38594,2.38594,2.38583,2.38583,24300000.0
2007-03-23 07:41:00,2.38588,2.38602,2.38587,2.38596,22100000.0
2007-03-23 07:42:00,2.38584,2.3859,2.38579,2.38585,39400000.0
2007-03-23 07:43:00,2.38574,2.38581,2.38574,2.3858,17300000.0
2007-03-23 07:44:00,2.3859,2.38593,2.38577,2.38577,26500000.0
2007-03-23 07:45:00,2.38581,2.38601,2.38581,2.38592,49200000.0
2007-03-23 07:46:00,2.386,2.38614,2.38593,2.38605,24700000.0
2007-03-23 07:47:00,2.38618,2.38621,2.38609,2.3861,36000000.0
2007-03-23 07:48:00,2.38605,2.38629,2.38605,2.38621,38500000.0
2007-03-23 07:49:00,2.38622,2.38623,2.38613,2.38623,22000000.0
2007-03-23 07:50:00,2.38627,2.38627,2.38622,2.38622,39300000.0
2007-03-23 07:51:00,2.38613,2.38618,2.38599,2.38604,39500000.0
2007-03-23 07:52:00,2.38623,2.38623,2.38577,2.38579,33500000.0
2007-03-23 07:53:00,2.38577,2.38577,2.38553,2.38553,21600000.0
2007-03-23 07:54:00,2.38535,2.38575,2.38535,2.38555,23100000.0
2007-03-23 07:55:00,2.38532,2.38553,2.38512,2.38528,42800000.0
2007-03-23 07:56:00,2.38513,2.38554,2.38504,2.38544,85799999.0
2007-03-23 07:57:00,2.38566,2.38566,2.38566,2.38566,4800000.0
2007-03-23 07:58:00,2.38577,2.38604,2.38562,2.38562,46000001.0
2007-03-23 07:59:00,2.38563,2.38577,2.38545,2.38559,42600000.0
2007-03-23 08:00:00,2.38579,2.38596,2.38566,2.38581,25800000.0
2007-03-23 08:01:00,2.38576,2.38596,2.38564,2.38564,39300000.0
2007-03-23 08:02:00,2.38557,2.38586,2.38557,2.3858,29500000.0
2007-03-23 08:03:00,2.38573,2.38592,2.38562,2.38585,22600000.0
2007-03-23 08:04:00,2.38572,2.38577,2.38568,2.38577,43300000.0
2007-03-23 08:05:00,2.38555,2.3857,2.38555,2.3857,8500000.0
2007-03-23 08:06:00,2.38533,2.38546,2.38532,2.38543,46500000.0
2007-03-23 08:07:00,2.3855,2.3856,2.38537,2.38541,25000000.0
2007-03-23 08:08:00,2.38534,2.38534,2.38519,2.38529,25300000.0
2007-03-23 08:09:00,2.38536,2.38543,2.38521,2.38521,15800000.0
2007-03-23 08:10:00,2.3851,2.38521,2.38476,2.38476,35900000.0
2007-03-23 08:11:00,2.38474,2.38481,2.38456,2.38477,49000001.0
2007-03-23 08:12:00,2.38468,2.38493,2.38467,2.38472,53000000.0
2007-03-23 08:13:00,2.38484,2.38501,2.3846,2.385,44700000.0
2007-03-23 08:14:00,2.3853,2.3853,2.38508,2.38508,32400000.0
2007-03-23 08:15:00,2.38506,2.38526,2.38495,2.38514,55400000.0
2007-03-23 08:16:00,2.38513,2.38513,2.38488,2.38488,34900000.0
2007-03-23 08:17:00,2.38488,2.38517,2.38482,2.38503,37500000.0
2007-03-23 08:18:00,2.38512,2.38512,2.38477,2.38499,28200000.0
2007-03-23 08:19:00,2.38503,2.3852,2.38488,2.38501,39700000.0
2007-03-23 08:20:00,2.38507,2.38521,2.38507,2.38521,40100000.0
2007-03-23 08:21:00,2.38521,2.38533,2.38504,2.38514,31600000.0
2007-03-23 08:22:00,2.38512,2.38531,2.38512,2.38517,38500000.0
2007-03-23 08:23:00,2.38525,2.38525,2.38523,2.38523,8000000.0
2007-03-23 08:24:00,2.38516,2.38516,2.38494,2.38494,31700000.0
2007-03-23 08:25:00,2.38512,2.38528,2.38512,2.38528,11200000.0
2007-03-23 08:26:00,2.38534,2.38541,2.38519,2.38538,33500000.0
2007-03-23 08:27:00,2.38537,2.38538,2.38524,2.38532,31800000.0
2007-03-23 08:28:00,2.38522,2.38524,2.38502,2.38516,52800000.0
2007-03-23 08:29:00,2.38528,2.38542,2.38524,2.38542,21600000.0
2007-03-23 08:30:00,2.3853,2.38567,2.3853,2.38557,28900000.0
2007-03-23 08:31:00,2.38573,2.38674,2.38545,2.38674,45200001.0
2007-03-23 08:32:00,2.38692,2.38692,2.38642,2.38642,42000000.0
2007-03-23 08:33:00,2.38638,2.38638,2.3861,2.3861,35600000.0
2007-03-23 08:34:00,2.38623,2.38673,2.38623,2.38641,30600000.0
2007-03-23 08:35:00,2.3864,2.38641,2.3862,2.3863,38600000.0
2007-03-23 08:36:00,2.38628,2.38683,2.38624,2.38683,33000000.0
2007-03-23 08:37:00,2.38688,2.38698,2.38678,2.38687,43400000.0
2007-03-23 08:38:00,2.38677,2.38698,2.38677,2.38685,18100000.0
2007-03-23 08:39:00,2.38681,2.38695,2.38666,2.3869,81200000.0
2007-03-23 08:40:00,2.38677,2.38677,2.38648,2.38662,22300000.0
2007-03-23 08:41:00,2.38657,2.38679,2.38656,2.38663,29100000.0
2007-03-23 08:42:00,2.38657,2.38669,2.38649,2.38656,22000000.0
2007-03-23 08:43:00,2.38653,2.38667,2.3865,2.3865,26800000.0
2007-03-23 08:44:00,2.38658,2.38665,2.38643,2.38643,43100000.0
2007-03-23 08:45:00,2.38648,2.3871,2.38648,2.3871,46100000.0
2007-03-23 08:46:00,2.38706,2.38726,2.38696,2.38712,38800000.0
2007-03-23 08:47:00,2.38725,2.38756,2.38725,2.38739,40900000.0
2007-03-23 08:48:00,2.38725,2.38733,2.38707,2.38707,34900000.0
2007-03-23 08:49:00,2.38706,2.38706,2.38668,2.38688,41800000.0
2007-03-23 08:50:00,2.38682,2.38697,2.38677,2.38693,26200000.0
2007-03-23 08:51:00,2.3869,2.38701,2.38684,2.38684,36700000.0
2007-03-23 08:52:00,2.38688,2.38703,2.38679,2.38688,23400000.0
2007-03-23 08:53:00,2.38696,2.38702,2.38647,2.38647,43000000.0
2007-03-23 08:54:00,2.38632,2.38673,2.38632,2.38648,27900000.0
2007-03-23 08:55:00,2.38657,2.38661,2.38653,2.38654,24300000.0
2007-03-23 08:56:00,2.38642,2.38662,2.38642,2.3865,33700000.0
2007-03-23 08:57:00,2.38622,2.38655,2.38619,2.38626,45000000.0
2007-03-23 08:58:00,2.38663,2.38663,2.38651,2.38653,25600000.0
2007-03-23 08:59:00,2.38655,2.38674,2.38655,2.38665,38800000.0
2007-03-23 09:00:00,2.38661,2.38681,2.38657,2.38674,41600000.0
2007-03-23 09:01:00,2.38692,2.38692,2.38675,2.38675,12800000.0
2007-03-23 09:02:00,2.38685,2.38712,2.38685,2.38697,30000000.0
2007-03-23 09:03:00,2.38698,2.38698,2.38663,2.38663,20000000.0
2007-03-23 09:04:00,2.38658,2.38686,2.38649,2.38681,29400000.0
2007-03-23 09:05:00,2.38693,2.38693,2.38664,2.38664,24600000.0
2007-03-23 09:06:00,2.38668,2.38682,2.38667,2.38667,26200000.0
2007-03-23 09:07:00,2.38672,2.38675,2.38668,2.38675,35000000.0
2007-03-23 09:08:00,2.38681,2.38689,2.38652,2.38652,26300000.0
2007-03-23 09:09:00,2.38646,2.3866,2.38636,2.3865,29600000.0
2007-03-23 09:10:00,2.38658,2.38679,2.38658,2.38662,23800000.0
2007-03-23 09:11:00,2.38681,2.38697,2.38665,2.38665,46500000.0
2007-03-23 09:12:00,2.3868,2.38698,2.38664,2.38688,32000000.0
2007-03-23 09:13:00,2.38675,2.38675,2.3867,2.3867,4800000.0
2007-03-23 09:14:00,2.38668,2.38668,2.3865,2.38662,33400000.0
2007-03-23 09:15:00,2.38668,2.38668,2.38646,2.38646,13300000.0
2007-03-23 09:16:00,2.3864,2.38685,2.3864,2.38685,36600000.0
2007-03-23 09:17:00,2.38676,2.38694,2.38655,2.38655,16600000.0
2007-03-23 09:18:00,2.38636,2.3865,2.3862,2.38625,32000000.0
2007-03-23 09:19:00,2.38613,2.38649,2.38613,2.38633,45900000.0
2007-03-23 09:20:00,2.38625,2.38646,2.38614,2.38645,39500000.0
2007-03-23 09:21:00,2.38673,2.38677,2.38647,2.38647,48900000.0
2007-03-23 09:22:00,2.38661,2.38682,2.38646,2.38657,47900000.0
2007-03-23 09:23:00,2.38648,2.38674,2.38624,2.38674,31300000.0
2007-03-23 09:24:00,2.3867,2.38694,2.3866,2.38694,27400000.0
2007-03-23 09:25:00,2.38684,2.38715,2.38684,2.38688,55100000.0
2007-03-23 09:26:00,2.38707,2.38727,2.38707,2.38727,34000000.0
2007-03-23 09:27:00,2.38759,2.38759,2.38724,2.38746,41000000.0
2007-03-23 09:28:00,2.38751,2.38766,2.38751,2.38758,28300000.0
2007-03-23 09:29:00,2.38742,2.38773,2.38732,2.38735,23600000.0
2007-03-23 09:30:00,2.38708,2.38728,2.38696,2.38696,25800000.0
2007-03-23 09:31:00,2.38687,2.38699,2.3867,2.38692,39800000.0
2007-03-23 09:32:00,2.38712,2.38736,2.38712,2.38725,59200000.0
2007-03-23 09:33:00,2.38718,2.38756,2.38718,2.38728,48900000.0
2007-03-23 09:34:00,2.38746,2.38754,2.38726,2.38726,14700000.0
2007-03-23 09:35:00,2.38704,2.38704,2.38684,2.38695,19000000.0
2007-03-23 09:36:00,2.38708,2.38728,2.38703,2.38703,55500000.0
2007-03-23 09:37:00,2.38693,2.38693,2.38662,2.38662,23400000.0
2007-03-23 09:38:00,2.38666,2.38666,2.38599,2.38599,42800000.0
2007-03-23 09:39:00,2.38609,2.38613,2.38599,2.38613,41000000.0
2007-03-23 09:40:00,2.38611,2.38639,2.38605,2.38615,32800000.0
2007-03-23 09:41:00,2.38615,2.38618,2.386,2.38618,28800000.0
2007-03-23 09:42:00,2.3863,2.38635,2.38618,2.38635,26000000.0
2007-03-23 09:43:00,2.3864,2.3864,2.38628,2.38628,20800000.0
2007-03-23 09:44:00,2.38629,2.38639,2.38624,2.38637,23200000.0
2007-03-23 09:45:00,2.38629,2.38642,2.38583,2.38583,28900000.0
2007-03-23 09:46:00,2.38577,2.38618,2.38577,2.38618,32300000.0
2007-03-23 09:47:00,2.38619,2.38629,2.38619,2.38626,31800000.0
2007-03-23 09:48:00,2.38622,2.38639,2.38622,2.3863,44900000.0
2007-03-23 09:49:00,2.38642,2.38642,2.38604,2.38604,14200000.0
2007-03-23 09:50:00,2.38606,2.38609,2.3858,2.386,19100000.0
2007-03-23 09:51:00,2.38632,2.38632,2.38616,2.38616,37300000.0
2007-03-23 09:52:00,2.38634,2.3865,2.38628,2.38644,28600000.0
2007-03-23 09:53:00,2.38638,2.38678,2.38638,2.38667,25400000.0
2007-03-23 09:54:00,2.38665,2.38686,2.38661,2.38678,17600000.0
2007-03-23 09:55:00,2.38672,2.38716,2.38665,2.38697,59500000.0
2007-03-23 09:56:00,2.38714,2.38739,2.38714,2.38719,37400000.0
2007-03-23 09:57:00,2.38713,2.38719,2.38699,2.3871,33000000.0
2007-03-23 09:58:00,2.3872,2.38729,2.38707,2.38708,29100000.0
2007-03-23 09:59:00,2.38708,2.38708,2.38685,2.38696,40500000.0
2007-03-23 10:00:00,2.38699,2.3872,2.38699,2.38715,33800000.0
2007-03-23 10:01:00,2.38736,2.38756,2.38714,2.3875,35800000.0
2007-03-23 10:02:00,2.38746,2.38799,2.38746,2.38795,31300000.0
2007-03-23 10:03:00,2.38791,2.38793,2.38744,2.38744,29500000.0
2007-03-23 10:04:00,2.38765,2.38777,2.3875,2.38751,47300000.0
2007-03-23 10:05:00,2.38752,2.38761,2.38722,2.38728,60600000.0
2007-03-23 10:06:00,2.38758,2.38769,2.38705,2.38705,32600000.0
2007-03-23 10:07:00,2.3872,2.38753,2.38715,2.38741,29100000.0
2007-03-23 10:08:00,2.38734,2.3878,2.38714,2.38714,41100000.0
2007-03-23 10:09:00,2.38704,2.38713,2.38695,2.38698,30400000.0
2007-03-23 10:10:00,2.38696,2.38696,2.38669,2.38689,29400000.0
2007-03-23 10:11:00,2.3867,2.38692,2.38651,2.38692,32400000.0
2007-03-23 10:12:00,2.38692,2.38692,2.38679,2.38682,19800000.0
2007-03-23 10:13:00,2.38683,2.3876,2.38683,2.3876,34200000.0
2007-03-23 10:14:00,2.38757,2.38766,2.38718,2.38718,49400000.0
2007-03-23 10:15:00,2.3874,2.38764,2.38721,2.38727,39500000.0
2007-03-23 10:16:00,2.38733,2.38768,2.38733,2.38768,37000000.0
2007-03-23 10:17:00,2.38773,2.38777,2.38731,2.38743,42400000.0
2007-03-23 10:18:00,2.38725,2.38742,2.38713,2.38742,25500000.0
2007-03-23 10:19:00,2.38738,2.3874,2.38716,2.38731,27800000.0
2007-03-23 10:20:00,2.3874,2.38792,2.3874,2.38792,17400000.0
2007-03-23 10:21:00,2.38835,2.38901,2.38835,2.38899,26800000.0
2007-03-23 10:22:00,2.38882,2.38899,2.38856,2.38898,47300000.0
2007-03-23 10:23:00,2.38895,2.38906,2.38877,2.38882,38500000.0
2007-03-23 10:24:00,2.38873,2.38902,2.38873,2.38902,17600000.0
2007-03-23 10:25:00,2.38893,2.38921,2.38884,2.38921,40300000.0
2007-03-23 10:26:00,2.38955,2.38961,2.38941,2.38941,22400000.0
2007-03-23 10:27:00,2.38938,2.38956,2.3892,2.38932,49600000.0
2007-03-23 10:28:00,2.38925,2.38925,2.38902,2.38913,28200000.0
2007-03-23 10:29:00,2.38905,2.38955,2.38901,2.38955,26400000.0
2007-03-23 10:30:00,2.38925,2.38933,2.38895,2.38895,38200000.0
2007-03-23 10:31:00,2.38884,2.38898,2.38878,2.38883,18700000.0
2007-03-23 10:32:00,2.38867,2.38884,2.3885,2.38855,44200000.0
2007-03-23 10:33:00,2.38866,2.3889,2.38863,2.38863,42100000.0
2007-03-23 10:34:00,2.38872,2.38905,2.38872,2.389,21600000.0
2007-03-23 10:35:00,2.38901,2.38905,2.38885,2.38905,56800000.0
2007-03-23 10:36:00,2.38905,2.38912,2.38876,2.38876,41000000.0
2007-03-23 10:37:00,2.38879,2.3891,2.38877,2.38892,57400000.0
2007-03-23 10:38:00,2.38917,2.38973,2.38916,2.3896,57900000.0
2007-03-23 10:39:00,2.38957,2.39031,2.38957,2.39031,21100000.0
2007-03-23 10:40:00,2.39049,2.39107,2.39049,2.39054,34300000.0
2007-03-23 10:41:00,2.39046,2.39092,2.39042,2.39077,48800000.0
2007-03-23 10:42:00,2.39067,2.39077,2.39044,2.39044,20800000.0
2007-03-23 10:43:00,2.3901,2.39025,2.38995,2.39013,24900000.0
2007-03-23 10:44:00,2.38984,2.3902,2.38976,2.38976,46400000.0
2007-03-23 10:45:00,2.38978,2.39032,2.38971,2.3899,46000000.0
2007-03-23 10:46:00,2.39015,2.39023,2.38995,2.39015,30000000.0
2007-03-23 10:47:00,2.39029,2.39049,2.39029,2.3903,28800000.0
2007-03-23 10:48:00,2.39,2.3903,2.38998,2.3902,43800000.0
2007-03-23 10:49:00,2.39011,2.39011,2.38994,2.39006,25700000.0
2007-03-23 10:50:00,2.38994,2.38994,2.38957,2.3896,26100000.0
2007-03-23 10:51:00,2.38958,2.38985,2.38958,2.38966,20000000.0
2007-03-23 10:52:00,2.38963,2.38975,2.38941,2.38952,46300000.0
2007-03-23 10:53:00,2.38959,2.38966,2.38925,2.38925,15300000.0
2007-03-23 10:54:00,2.38873,2.38873,2.38755,2.38773,16000000.0
2007-03-23 10:55:00,2.38779,2.38815,2.38774,2.38812,48100000.0
2007-03-23 10:56:00,2.38797,2.38808,2.38788,2.38808,15000000.0
2007-03-23 10:57:00,2.38801,2.38803,2.38698,2.38713,71200000.0
2007-03-23 10:58:00,2.38694,2.38745,2.38694,2.38715,26900000.0
2007-03-23 10:59:00,2.3872,2.38749,2.3872,2.38749,39400000.0
2007-03-23 11:00:00,2.38736,2.38743,2.38719,2.38733,36400000.0
2007-03-23 11:01:00,2.38742,2.38758,2.38713,2.38713,24900000.0
2007-03-23 11:02:00,2.38728,2.38741,2.38691,2.38727,35000000.0
2007-03-23 11:03:00,2.38709,2.38751,2.38709,2.3873,46500000.0
2007-03-23 11:04:00,2.38722,2.38742,2.38712,2.38739,38700000.0
2007-03-23 11:05:00,2.38761,2.38794,2.38753,2.38764,29100000.0
2007-03-23 11:06:00,2.38794,2.388,2.3877,2.38781,26300000.0
2007-03-23 11:07:00,2.38755,2.3876,2.38741,2.38749,32800000.0
2007-03-23 11:08:00,2.38752,2.38773,2.38743,2.38743,26900000.0
2007-03-23 11:09:00,2.38747,2.38755,2.3859,2.3859,13500000.0
2007-03-23 11:10:00,2.38507,2.38547,2.38505,2.38527,47300000.0
2007-03-23 11:11:00,2.38537,2.38544,2.38502,2.38517,46600000.0
2007-03-23 11:12:00,2.38502,2.38502,2.3846,2.38465,23100000.0
2007-03-23 11:13:00,2.38475,2.38478,2.38393,2.38393,44200000.0
2007-03-23 11:14:00,2.38422,2.38422,2.38216,2.38328,34000000.0
2007-03-23 11:15:00,2.38333,2.38433,2.38331,2.38405,42000000.0
2007-03-23 11:16:00,2.38391,2.38511,2.38391,2.3848,33500000.0
2007-03-23 11:17:00,2.38484,2.38493,2.38482,2.38482,38000000.0
2007-03-23 11:18:00,2.38508,2.3855,2.38508,2.3855,26300000.0
2007-03-23 11:19:00,2.38518,2.38562,2.38518,2.38532,51200000.0
2007-03-23 11:20:00,2.38548,2.3858,2.38543,2.3858,58800000.0
2007-03-23 11:21:00,2.3854,2.38592,2.38504,2.38592,55100001.0
2007-03-23 11:22:00,2.38589,2.38589,2.38416,2.38429,22400000.0
2007-03-23 11:23:00,2.38434,2.38463,2.38395,2.3846,43000000.0
2007-03-23 11:24:00,2.38498,2.38539,2.38498,2.38518,54199999.0
2007-03-23 11:25:00,2.38513,2.38589,2.38512,2.38567,30500000.0
2007-03-23 11:26:00,2.38581,2.38598,2.38566,2.38598,33500000.0
2007-03-23 11:27:00,2.3861,2.38659,2.38589,2.38589,51300000.0
2007-03-23 11:28:00,2.38566,2.38566,2.38511,2.38511,41700000.0
2007-03-23 11:29:00,2.3851,2.3857,2.3851,2.38554,47800000.0
2007-03-23 11:30:00,2.38554,2.38557,2.38487,2.38498,55400000.0
2007-03-23 11:31:00,2.38495,2.38512,2.38485,2.38498,30100000.0
2007-03-23 11:32:00,2.3852,2.38554,2.3852,2.38551,39300000.0
2007-03-23 11:33:00,2.38556,2.38564,2.38553,2.38559,49800000.0
2007-03-23 11:34:00,2.38562,2.38591,2.38562,2.38568,33800000.0
2007-03-23 11:35:00,2.38595,2.38623,2.38573,2.38573,34900000.0
2007-03-23 11:36:00,2.38595,2.38636,2.38572,2.38577,54700000.0
2007-03-23 11:37:00,2.38568,2.38605,2.38568,2.38598,24400000.0
2007-03-23 11:38:00,2.38584,2.38603,2.38576,2.38596,38700000.0
2007-03-23 11:39:00,2.38596,2.38604,2.38581,2.38603,53900000.0
2007-03-23 11:40:00,2.38601,2.38619,2.38601,2.38612,36200000.0
2007-03-23 11:41:00,2.38567,2.38579,2.38562,2.38564,28100000.0
2007-03-23 11:42:00,2.38552,2.38579,2.38552,2.38555,32000000.0
2007-03-23 11:43:00,2.38547,2.3856,2.38547,2.38549,26600000.0
2007-03-23 11:44:00,2.3854,2.38543,2.38525,2.38527,14900000.0
2007-03-23 11:45:00,2.38537,2.38553,2.3851,2.3851,34500000.0
2007-03-23 11:46:00,2.3851,2.38527,2.38504,2.38509,32200000.0
2007-03-23 11:47:00,2.38523,2.38538,2.38508,2.38538,30500000.0
2007-03-23 11:48:00,2.38539,2.38582,2.38539,2.38575,38100000.0
2007-03-23 11:49:00,2.38575,2.3859,2.38561,2.3857,26800000.0
2007-03-23 11:50:00,2.3855,2.3855,2.38514,2.38525,27800000.0
2007-03-23 11:51:00,2.38548,2.38548,2.38524,2.38541,35900000.0
2007-03-23 11:52:00,2.38527,2.38527,2.38477,2.38493,28100000.0
2007-03-23 11:53:00,2.38488,2.38488,2.38457,2.38473,44300000.0
2007-03-23 11:54:00,2.38473,2.38473,2.38451,2.38472,58400000.0
2007-03-23 11:55:00,2.38465,2.38465,2.38437,2.38438,29900000.0
2007-03-23 11:56:00,2.38446,2.38518,2.38446,2.38518,34900000.0
2007-03-23 11:57:00,2.3856,2.3856,2.38525,2.38547,40300000.0
2007-03-23 11:58:00,2.38546,2.38546,2.38525,2.38532,40800000.0
2007-03-23 11:59:00,2.38536,2.38556,2.3853,2.3853,31100000.0
2007-03-23 12:00:00,2.3851,2.38542,2.38509,2.3851,24600000.0
2007-03-23 12:01:00,2.38496,2.38516,2.38481,2.38488,49800000.0
2007-03-23 12:02:00,2.38493,2.38505,2.38478,2.38478,41100000.0
2007-03-23 12:03:00,2.38488,2.38518,2.38488,2.38518,36100000.0
2007-03-23 12:04:00,2.3851,2.3851,2.38489,2.38496,27800000.0
2007-03-23 12:05:00,2.38511,2.38512,2.38493,2.38493,38000000.0
2007-03-23 12:06:00,2.38512,2.38516,2.38483,2.38506,28700000.0
2007-03-23 12:07:00,2.38497,2.38497,2.38469,2.38471,33900000.0
2007-03-23 12:08:00,2.38472,2.38483,2.38468,2.38468,41800000.0
2007-03-23 12:09:00,2.3849,2.38491,2.38477,2.38486,35500000.0
2007-03-23 12:10:00,2.38491,2.38491,2.38467,2.38467,53900001.0
2007-03-23 12:11:00,2.38467,2.38489,2.38453,2.3848,71500000.0
2007-03-23 12:12:00,2.38485,2.38496,2.38471,2.38491,28200000.0
2007-03-23 12:13:00,2.38481,2.38513,2.38479,2.38479,35500000.0
2007-03-23 12:14:00,2.38478,2.38498,2.38474,2.38483,61700000.0
2007-03-23 12:15:00,2.38483,2.38512,2.38483,2.38512,42300000.0
2007-03-23 12:16:00,2.38505,2.38505,2.38466,2.38486,54000000.0
2007-03-23 12:17:00,2.38488,2.38501,2.38471,2.38473,41000000.0
2007-03-23 12:18:00,2.38511,2.38526,2.38488,2.38513,59500000.0
2007-03-23 12:19:00,2.38507,2.38512,2.38492,2.38502,28800000.0
2007-03-23 12:20:00,2.38498,2.38572,2.38498,2.38572,26200000.0
2007-03-23 12:21:00,2.38577,2.38607,2.38577,2.3858,32400000.0
2007-03-23 12:22:00,2.38588,2.38615,2.38587,2.38615,25900000.0
2007-03-23 12:23:00,2.38636,2.38641,2.38606,2.38614,46400000.0
2007-03-23 12:24:00,2.38617,2.38661,2.38617,2.38661,27000000.0
2007-03-23 12:25:00,2.38676,2.38676,2.38647,2.38647,44100000.0
2007-03-23 12:26:00,2.38635,2.3865,2.38634,2.38641,44700000.0
2007-03-23 12:27:00,2.38637,2.38637,2.38606,2.3862,47300000.0
2007-03-23 12:28:00,2.38605,2.38608,2.38575,2.38608,25300000.0
2007-03-23 12:29:00,2.38609,2.38637,2.38593,2.38617,50800000.0
2007-03-23 12:30:00,2.38628,2.38635,2.3862,2.38632,27500000.0
2007-03-23 12:31:00,2.38615,2.38624,2.38602,2.38604,37700001.0
2007-03-23 12:32:00,2.38604,2.3861,2.38578,2.38602,34600000.0
2007-03-23 12:33:00,2.386,2.38612,2.38584,2.38584,34600000.0
2007-03-23 12:34:00,2.38602,2.38616,2.38601,2.38611,26900000.0
2007-03-23 12:35:00,2.38608,2.38619,2.38596,2.38609,45200000.0
2007-03-23 12:36:00,2.38603,2.38603,2.38543,2.38543,23200000.0
2007-03-23 12:37:00,2.38549,2.38565,2.38549,2.38563,45500000.0
2007-03-23 12:38:00,2.38572,2.38572,2.38534,2.38555,42500000.0
2007-03-23 12:39:00,2.38562,2.38569,2.38546,2.38559,42400000.0
2007-03-23 12:40:00,2.38562,2.38578,2.3855,2.38578,55000000.0
2007-03-23 12:41:00,2.38582,2.38582,2.38548,2.38574,51300000.0
2007-03-23 12:42:00,2.38549,2.38549,2.38522,2.38531,48700000.0
2007-03-23 12:43:00,2.38538,2.38563,2.38538,2.38554,33000000.0
2007-03-23 12:44:00,2.38562,2.38565,2.38549,2.38552,35100000.0
2007-03-23 12:45:00,2.38535,2.3855,2.38497,2.38523,28400000.0
2007-03-23 12:46:00,2.38493,2.38515,2.38477,2.38515,24900000.0
2007-03-23 12:47:00,2.38518,2.38578,2.38515,2.38565,39200000.0
2007-03-23 12:48:00,2.38564,2.38566,2.38552,2.38552,31600000.0
2007-03-23 12:49:00,2.38559,2.38559,2.38539,2.38539,56100000.0
2007-03-23 12:50:00,2.38529,2.38529,2.38488,2.38505,46900000.0
2007-03-23 12:51:00,2.38496,2.38512,2.38479,2.38479,33300000.0
2007-03-23 12:52:00,2.38483,2.38495,2.38478,2.38478,34800000.0
2007-03-23 12:53:00,2.38503,2.38507,2.38489,2.38507,27100000.0
2007-03-23 12:54:00,2.38493,2.38501,2.38487,2.385,14200000.0
2007-03-23 12:55:00,2.38495,2.38535,2.38487,2.38535,29800000.0
2007-03-23 12:56:00,2.38518,2.38546,2.38517,2.38528,30400000.0
2007-03-23 12:57:00,2.38544,2.38568,2.38542,2.38547,31100000.0
2007-03-23 12:58:00,2.38563,2.38592,2.38556,2.38581,33800000.0
2007-03-23 12:59:00,2.38569,2.38599,2.38569,2.38599,27300000.0
2007-03-23 13:00:00,2.38598,2.38611,2.38588,2.38597,61700000.0
2007-03-23 13:01:00,2.38612,2.38612,2.38587,2.38587,34500000.0
2007-03-23 13:02:00,2.386,2.38653,2.38599,2.38653,46199999.0
2007-03-23 13:03:00,2.38682,2.38722,2.38682,2.3871,39900000.0
2007-03-23 13:04:00,2.38716,2.38716,2.38686,2.3869,37500000.0
2007-03-23 13:05:00,2.38691,2.38708,2.38676,2.38708,39000000.0
2007-03-23 13:06:00,2.38691,2.38701,2.3868,2.38687,41800000.0
2007-03-23 13:07:00,2.38689,2.387,2.38673,2.38698,48399999.0
2007-03-23 13:08:00,2.38719,2.38739,2.3871,2.38719,17100000.0
2007-03-23 13:09:00,2.38754,2.38802,2.38754,2.38793,51500000.0
2007-03-23 13:10:00,2.38799,2.38818,2.38758,2.38778,34300000.0
2007-03-23 13:11:00,2.38793,2.38793,2.38717,2.38727,33500000.0
2007-03-23 13:12:00,2.38729,2.38759,2.38721,2.3875,20800000.0
2007-03-23 13:13:00,2.38754,2.38778,2.38754,2.38757,34800000.0
2007-03-23 13:14:00,2.38754,2.38763,2.38747,2.38763,39400000.0
2007-03-23 13:15:00,2.38753,2.3876,2.38738,2.38746,42000000.0
2007-03-23 13:16:00,2.38728,2.38757,2.38728,2.38755,27900000.0
2007-03-23 13:17:00,2.38764,2.38764,2.38744,2.38744,33600000.0
2007-03-23 13:18:00,2.38753,2.38766,2.38737,2.38737,31000000.0
2007-03-23 13:19:00,2.3875,2.38757,2.38739,2.38744,15200000.0
2007-03-23 13:20:00,2.38736,2.38747,2.38709,2.38738,41700000.0
2007-03-23 13:21:00,2.38743,2.38743,2.38697,2.38718,24300000.0
2007-03-23 13:22:00,2.38726,2.38759,2.38726,2.38759,32200000.0
2007-03-23 13:23:00,2.3876,2.38803,2.3876,2.38803,28500000.0
2007-03-23 13:24:00,2.38808,2.38817,2.38796,2.38802,23000000.0
2007-03-23 13:25:00,2.38814,2.38828,2.38794,2.38795,22400000.0
2007-03-23 13:26:00,2.38772,2.38773,2.38754,2.38758,31600000.0
2007-03-23 13:27:00,2.3873,2.38748,2.38727,2.38732,20400000.0
2007-03-23 13:28:00,2.38726,2.38741,2.38721,2.38738,35800000.0
2007-03-23 13:29:00,2.38748,2.38784,2.38748,2.38778,23800000.0
2007-03-23 13:30:00,2.38787,2.38796,2.38771,2.38772,46400000.0
2007-03-23 13:31:00,2.38756,2.38756,2.38728,2.38731,40400000.0
2007-03-23 13:32:00,2.3873,2.3877,2.3873,2.38755,33800000.0
2007-03-23 13:33:00,2.38753,2.38768,2.38737,2.38737,37200000.0
2007-03-23 13:34:00,2.38742,2.38776,2.38742,2.38755,52500000.0
2007-03-23 13:35:00,2.38757,2.38775,2.38755,2.38766,43200000.0
2007-03-23 13:36:00,2.38763,2.38789,2.38757,2.38789,38700000.0
2007-03-23 13:37:00,2.38784,2.38791,2.3877,2.38775,70400000.0
2007-03-23 13:38:00,2.38792,2.38792,2.38756,2.38785,33400000.0
2007-03-23 13:39:00,2.38787,2.38794,2.38779,2.38779,45800000.0
2007-03-23 13:40:00,2.38787,2.38787,2.38747,2.3877,51700000.0
2007-03-23 13:41:00,2.38755,2.38766,2.38742,2.38742,25900000.0
2007-03-23 13:42:00,2.3875,2.38788,2.3875,2.38774,30800000.0
2007-03-23 13:43:00,2.38754,2.3879,2.38754,2.38762,46100000.0
2007-03-23 13:44:00,2.3877,2.3877,2.38752,2.38752,37900000.0
2007-03-23 13:45:00,2.38764,2.38778,2.38761,2.38774,27900000.0
2007-03-23 13:46:00,2.38793,2.38835,2.38793,2.38835,37600000.0
2007-03-23 13:47:00,2.38837,2.38854,2.38816,2.38854,36200000.0
2007-03-23 13:48:00,2.38865,2.38869,2.38835,2.38841,24900000.0
2007-03-23 13:49:00,2.38847,2.38847,2.38809,2.38809,36700000.0
2007-03-23 13:50:00,2.3879,2.38797,2.38744,2.38744,23200000.0
2007-03-23 13:51:00,2.38724,2.38747,2.38724,2.38734,32700000.0
2007-03-23 13:52:00,2.38753,2.38753,2.38711,2.38724,27700000.0
2007-03-23 13:53:00,2.38713,2.38713,2.38686,2.38686,53000000.0
2007-03-23 13:54:00,2.38694,2.38704,2.38693,2.38702,34100000.0
2007-03-23 13:55:00,2.38684,2.38693,2.38667,2.38678,29000000.0
2007-03-23 13:56:00,2.38669,2.38669,2.38654,2.38665,36700000.0
2007-03-23 13:57:00,2.38663,2.38686,2.38656,2.38673,43100000.0
2007-03-23 13:58:00,2.38657,2.38681,2.38633,2.38681,44700000.0
2007-03-23 13:59:00,2.38677,2.38683,2.38664,2.38672,35300000.0
2007-03-23 14:00:00,2.38663,2.38708,2.3866,2.38704,37000000.0
2007-03-23 14:01:00,2.38697,2.38722,2.38692,2.38715,31200000.0
2007-03-23 14:02:00,2.38695,2.38715,2.3869,2.38695,34300000.0
2007-03-23 14:03:00,2.3869,2.3869,2.38656,2.38664,24700000.0
2007-03-23 14:04:00,2.3866,2.38711,2.3866,2.38685,48800000.0
2007-03-23 14:05:00,2.3867,2.38694,2.3867,2.3869,23000000.0
2007-03-23 14:06:00,2.38705,2.38722,2.38698,2.38714,50100000.0
2007-03-23 14:07:00,2.38717,2.38725,2.38667,2.38667,19300000.0
2007-03-23 14:08:00,2.38676,2.38738,2.38676,2.38698,39200000.0
2007-03-23 14:09:00,2.38682,2.38682,2.38628,2.38633,24500000.0
2007-03-23 14:10:00,2.38628,2.38683,2.38603,2.38683,63500000.0
2007-03-23 14:11:00,2.38704,2.38704,2.3866,2.38674,58300001.0
2007-03-23 14:12:00,2.3869,2.38693,2.38664,2.38681,23100000.0
2007-03-23 14:13:00,2.38665,2.38665,2.38639,2.38639,20600000.0
2007-03-23 14:14:00,2.38652,2.38657,2.38602,2.38602,31400000.0
2007-03-23 14:15:00,2.38574,2.38591,2.38533,2.38533,33300000.0
2007-03-23 14:16:00,2.38511,2.38521,2.38411,2.38428,26200000.0
2007-03-23 14:17:00,2.38447,2.38453,2.3836,2.38361,29300000.0
2007-03-23 14:18:00,2.38352,2.3839,2.38337,2.3839,18300000.0
2007-03-23 14:19:00,2.38418,2.38458,2.38415,2.38415,52900000.0
2007-03-23 14:20:00,2.3839,2.38432,2.3839,2.38432,41800000.0
2007-03-23 14:21:00,2.38427,2.38444,2.38413,2.38414,28600000.0
2007-03-23 14:22:00,2.38407,2.38407,2.38352,2.38375,20700000.0
2007-03-23 14:23:00,2.38364,2.38364,2.38335,2.38347,19800000.0
2007-03-23 14:24:00,2.38351,2.38393,2.38351,2.38367,36700000.0
2007-03-23 14:25:00,2.38341,2.38352,2.38339,2.38345,39300000.0
2007-03-23 14:26:00,2.38322,2.38322,2.38272,2.38292,30100000.0
2007-03-23 14:27:00,2.38304,2.38331,2.38294,2.38331,25600000.0
2007-03-23 14:28:00,2.38301,2.38325,2.38301,2.38314,16500000.0
2007-03-23 14:29:00,2.38324,2.38354,2.38322,2.3834,29200000.0
2007-03-23 14:30:00,2.38344,2.38357,2.38331,2.38344,27000000.0
2007-03-23 14:31:00,2.38344,2.3836,2.38321,2.3836,32500000.0
2007-03-23 14:32:00,2.38344,2.38344,2.38321,2.38343,28800000.0
2007-03-23 14:33:00,2.38349,2.38352,2.38322,2.38345,42100000.0
2007-03-23 14:34:00,2.38378,2.3841,2.38378,2.3841,22300000.0
2007-03-23 14:35:00,2.38362,2.38367,2.38313,2.38323,47299999.0
2007-03-23 14:36:00,2.38321,2.38321,2.38288,2.38303,39400000.0
2007-03-23 14:37:00,2.38293,2.38346,2.38293,2.38337,25000000.0
2007-03-23 14:38:00,2.38347,2.38393,2.38347,2.3838,44000000.0
2007-03-23 14:39:00,2.3838,2.38405,2.38343,2.38343,24000000.0
2007-03-23 14:40:00,2.38338,2.38366,2.38329,2.38366,42700000.0
2007-03-23 14:41:00,2.38341,2.38358,2.38321,2.38321,44600000.0
2007-03-23 14:42:00,2.3833,2.38363,2.3833,2.38354,25400000.0
2007-03-23 14:43:00,2.38359,2.38362,2.38315,2.38352,35900000.0
2007-03-23 14:44:00,2.38332,2.3834,2.38308,2.38333,38700000.0
2007-03-23 14:45:00,2.38319,2.38334,2.38299,2.38315,57500000.0
2007-03-23 14:46:00,2.38327,2.38341,2.38319,2.38326,29600000.0
2007-03-23 14:47:00,2.3835,2.38402,2.3835,2.38402,27600000.0
2007-03-23 14:48:00,2.38406,2.38425,2.38398,2.38408,22100000.0
2007-03-23 14:49:00,2.38397,2.38397,2.38357,2.38358,20000000.0
2007-03-23 14:50:00,2.3836,2.38395,2.3836,2.38395,35500000.0
2007-03-23 14:51:00,2.3839,2.3839,2.38338,2.38338,35000000.0
2007-03-23 14:52:00,2.38359,2.38386,2.38337,2.38337,48600000.0
2007-03-23 14:53:00,2.38305,2.38332,2.383,2.38332,35400000.0
2007-03-23 14:54:00,2.38317,2.38346,2.38315,2.38337,21700000.0
2007-03-23 14:55:00,2.38343,2.38375,2.3834,2.3834,48800000.0
2007-03-23 14:56:00,2.38341,2.38345,2.38327,2.3834,30900000.0
2007-03-23 14:57:00,2.38341,2.38353,2.38273,2.38281,36900000.0
2007-03-23 14:58:00,2.3828,2.3828,2.38246,2.38246,40200000.0
2007-03-23 14:59:00,2.38239,2.38264,2.38229,2.38251,23200000.0
2007-03-23 15:00:00,2.38289,2.38297,2.38265,2.38282,46000000.0
2007-03-23 15:01:00,2.3829,2.38331,2.3829,2.38314,49100000.0
2007-03-23 15:02:00,2.38318,2.38334,2.38304,2.38325,19800000.0
2007-03-23 15:03:00,2.38318,2.38341,2.38309,2.38323,50800000.0
2007-03-23 15:04:00,2.38327,2.38335,2.38307,2.38315,43400000.0
2007-03-23 15:05:00,2.38309,2.38309,2.38306,2.38306,7200000.0
2007-03-23 15:06:00,2.38291,2.3832,2.38274,2.38305,47200000.0
2007-03-23 15:07:00,2.38299,2.38308,2.38291,2.38299,22800000.0
2007-03-23 15:08:00,2.38302,2.38308,2.38286,2.38286,30000000.0
2007-03-23 15:09:00,2.38302,2.38338,2.38302,2.38338,23200000.0
2007-03-23 15:10:00,2.38342,2.38376,2.38333,2.38376,32300000.0
2007-03-23 15:11:00,2.38372,2.38387,2.38365,2.38386,32600000.0
2007-03-23 15:12:00,2.38388,2.38428,2.38388,2.38424,24800000.0
2007-03-23 15:13:00,2.38457,2.38457,2.38423,2.38426,38500001.0
2007-03-23 15:14:00,2.38458,2.38479,2.38451,2.38479,28900000.0
2007-03-23 15:15:00,2.38473,2.38473,2.38402,2.38402,44200000.0
2007-03-23 15:16:00,2.38405,2.3844,2.38397,2.38419,28800000.0
2007-03-23 15:17:00,2.38427,2.38439,2.38427,2.3843,15000000.0
2007-03-23 15:18:00,2.38439,2.3845,2.38439,2.3845,15500000.0
2007-03-23 15:19:00,2.38431,2.3844,2.38418,2.38432,45500000.0
2007-03-23 15:20:00,2.38422,2.38439,2.38406,2.38439,32600000.0
2007-03-23 15:21:00,2.38438,2.38439,2.38412,2.38438,34900000.0
2007-03-23 15:22:00,2.38425,2.38444,2.38398,2.38418,41800000.0
2007-03-23 15:23:00,2.38402,2.38416,2.384,2.38408,37000000.0
2007-03-23 15:24:00,2.38407,2.38442,2.38407,2.3844,27000000.0
2007-03-23 15:25:00,2.38435,2.38437,2.38424,2.38424,16400000.0
2007-03-23 15:26:00,2.38414,2.38451,2.38405,2.38451,33800000.0
2007-03-23 15:27:00,2.38437,2.38454,2.38428,2.38453,45600000.0
2007-03-23 15:28:00,2.38458,2.38464,2.38449,2.38452,43400000.0
2007-03-23 15:29:00,2.38464,2.38464,2.38427,2.38449,51800000.0
2007-03-23 15:30:00,2.38459,2.3848,2.38459,2.3848,33300000.0
2007-03-23 15:31:00,2.38503,2.3852,2.38492,2.38516,24200000.0
2007-03-23 15:32:00,2.38528,2.38528,2.38492,2.38511,62999998.0
2007-03-23 15:33:00,2.3851,2.38516,2.38477,2.38498,46000000.0
2007-03-23 15:34:00,2.385,2.38509,2.3847,2.3847,15000000.0
2007-03-23 15:35:00,2.38466,2.38501,2.38466,2.38493,53900000.0
2007-03-23 15:36:00,2.38486,2.38492,2.38473,2.38482,34900000.0
2007-03-23 15:37:00,2.38486,2.38486,2.3845,2.3845,38000000.0
2007-03-23 15:38:00,2.38468,2.385,2.38468,2.38485,57100000.0
2007-03-23 15:39:00,2.38491,2.38491,2.3846,2.3846,31000000.0
2007-03-23 15:40:00,2.38475,2.38488,2.38469,2.3848,45100000.0
2007-03-23 15:41:00,2.38472,2.3848,2.38461,2.38465,23600000.0
2007-03-23 15:42:00,2.38455,2.38467,2.38444,2.38457,30900000.0
2007-03-23 15:43:00,2.38454,2.38492,2.38454,2.38492,38600000.0
2007-03-23 15:44:00,2.38497,2.3853,2.38497,2.38505,45500000.0
2007-03-23 15:45:00,2.38508,2.38517,2.38502,2.38502,34000000.0
2007-03-23 15:46:00,2.385,2.38517,2.38482,2.38482,29000000.0
2007-03-23 15:47:00,2.3849,2.38521,2.3849,2.38494,67500000.0
2007-03-23 15:48:00,2.3851,2.38562,2.3851,2.3855,56600000.0
2007-03-23 15:49:00,2.38539,2.38566,2.38524,2.38539,52900000.0
2007-03-23 15:50:00,2.38547,2.38571,2.38547,2.38551,22800000.0
2007-03-23 15:51:00,2.38552,2.38552,2.38522,2.38523,50000000.0
2007-03-23 15:52:00,2.38533,2.38552,2.38533,2.38552,34000000.0
2007-03-23 15:53:00,2.38533,2.38547,2.38533,2.38535,29000000.0
2007-03-23 15:54:00,2.38536,2.38555,2.38535,2.38548,34100000.0
2007-03-23 15:55:00,2.38552,2.38552,2.38537,2.38538,26300000.0
2007-03-23 15:56:00,2.38528,2.38536,2.38523,2.38527,12000000.0
2007-03-23 15:57:00,2.3853,2.38619,2.38526,2.38619,34500000.0
2007-03-23 15:58:00,2.38626,2.38626,2.38582,2.38582,19400000.0
2007-03-23 15:59:00,2.38549,2.3856,2.38512,2.38512,22700000.0
2007-03-23 16:00:00,2.38534,2.38585,2.38515,2.38517,45400000.0
2007-03-23 16:01:00,2.38511,2.38545,2.38497,2.38545,45800000.0
2007-03-23 16:02:00,2.38592,2.38625,2.38575,2.38621,22700000.0
2007-03-23 16:03:00,2.38643,2.38686,2.38643,2.38665,33100000.0
2007-03-23 16:04:00,2.38658,2.38658,2.38598,2.38639,27100000.0
2007-03-23 16:05:00,2.38669,2.38677,2.38634,2.38634,43699999.0
2007-03-23 16:06:00,2.38636,2.38674,2.38617,2.38674,27700000.0
2007-03-23 16:07:00,2.38659,2.38659,2.38606,2.38621,27100000.0
2007-03-23 16:08:00,2.38608,2.38608,2.38581,2.38586,26800000.0
2007-03-23 16:09:00,2.38582,2.38589,2.38543,2.38543,34500000.0
2007-03-23 16:10:00,2.38546,2.38554,2.38523,2.38549,30400000.0
2007-03-23 16:11:00,2.38548,2.3856,2.38543,2.3855,53700000.0
2007-03-23 16:12:00,2.3855,2.38585,2.38539,2.38585,45600000.0
2007-03-23 16:13:00,2.38576,2.38584,2.3856,2.38573,33000000.0
2007-03-23 16:14:00,2.38579,2.38621,2.3851,2.3851,44500000.0
2007-03-23 16:15:00,2.38497,2.38497,2.38451,2.38451,25200000.0
2007-03-23 16:16:00,2.38471,2.38505,2.38471,2.38505,42200000.0
2007-03-23 16:17:00,2.3852,2.38626,2.3852,2.38625,54700000.0
2007-03-23 16:18:00,2.38626,2.38715,2.38626,2.38715,27300000.0
2007-03-23 16:19:00,2.38718,2.38743,2.38697,2.38704,34700000.0
2007-03-23 16:20:00,2.38711,2.38722,2.38701,2.38718,20100000.0
2007-03-23 16:21:00,2.38783,2.38845,2.38783,2.38833,18000000.0
2007-03-23 16:22:00,2.3886,2.3887,2.38852,2.38855,29300000.0
2007-03-23 16:23:00,2.38854,2.38871,2.38781,2.38789,25900000.0
2007-03-23 16:24:00,2.38777,2.38777,2.38706,2.3871,29500000.0
2007-03-23 16:25:00,2.38705,2.38705,2.38679,2.387,39800000.0
2007-03-23 16:26:00,2.38702,2.38732,2.38702,2.38725,40100000.0
2007-03-23 16:27:00,2.38728,2.38747,2.38717,2.38717,38200000.0
2007-03-23 16:28:00,2.3872,2.38738,2.38709,2.38731,43500000.0
2007-03-23 16:29:00,2.38722,2.38758,2.38722,2.38758,30400000.0
2007-03-23 16:30:00,2.38752,2.38782,2.38746,2.38749,29000000.0
2007-03-23 16:31:00,2.38743,2.38743,2.38678,2.38684,30000000.0
2007-03-23 16:32:00,2.38693,2.38693,2.3865,2.3865,37800000.0
2007-03-23 16:33:00,2.38659,2.38673,2.38637,2.38665,22100000.0
2007-03-23 16:34:00,2.38665,2.38689,2.38661,2.38672,52300000.0
2007-03-23 16:35:00,2.38674,2.38691,2.38612,2.38636,27200000.0
2007-03-23 16:36:00,2.38607,2.38631,2.38599,2.386,35900000.0
2007-03-23 16:37:00,2.38613,2.38649,2.38613,2.38621,47000000.0
2007-03-23 16:38:00,2.38621,2.38636,2.38596,2.38596,33000000.0
2007-03-23 16:39:00,2.38607,2.38675,2.38607,2.38675,37600000.0
2007-03-23 16:40:00,2.38708,2.38722,2.38677,2.38692,21600000.0
2007-03-23 16:41:00,2.38678,2.38704,2.38665,2.38674,35800000.0
2007-03-23 16:42:00,2.38676,2.38685,2.38662,2.38668,39900000.0
2007-03-23 16:43:00,2.38681,2.3871,2.38654,2.38664,33300000.0
2007-03-23 16:44:00,2.38635,2.38668,2.38629,2.38635,34200000.0
2007-03-23 16:45:00,2.3869,2.38749,2.38671,2.38749,42200000.0
2007-03-23 16:46:00,2.38775,2.3878,2.38743,2.38759,40600000.0
2007-03-23 16:47:00,2.38736,2.38736,2.38716,2.38728,44000000.0
2007-03-23 16:48:00,2.38727,2.38727,2.38703,2.38703,62100000.0
2007-03-23 16:49:00,2.38708,2.3871,2.38667,2.38671,22000000.0
2007-03-23 16:50:00,2.38679,2.3868,2.38655,2.38655,34100000.0
2007-03-23 16:51:00,2.38625,2.38671,2.38625,2.38642,50200000.0
2007-03-23 16:52:00,2.38625,2.38671,2.38618,2.38667,78599998.0
2007-03-23 16:53:00,2.38657,2.38657,2.38616,2.38625,28000000.0
2007-03-23 16:54:00,2.3864,2.3866,2.38626,2.38654,39200000.0
2007-03-23 16:55:00,2.3867,2.38723,2.3867,2.38723,30800000.0
2007-03-23 16:56:00,2.3873,2.38732,2.3871,2.3871,44999999.0
2007-03-23 16:57:00,2.38709,2.38713,2.3869,2.38693,52300000.0
2007-03-23 16:58:00,2.38716,2.38737,2.38689,2.38694,30400000.0
2007-03-23 16:59:00,2.3872,2.38751,2.38695,2.38713,26500000.0
2007-03-23 17:00:00,2.38721,2.38733,2.38676,2.38676,47200000.0
2007-03-23 17:01:00,2.3869,2.38702,2.38686,2.38687,40900000.0
2007-03-23 17:02:00,2.38674,2.38718,2.38674,2.38718,32000000.0
2007-03-23 17:03:00,2.38739,2.38779,2.38739,2.38767,31700000.0
2007-03-23 17:04:00,2.38775,2.38775,2.38748,2.38751,12600000.0
2007-03-23 17:05:00,2.38749,2.38758,2.3873,2.38743,52200001.0
2007-03-23 17:06:00,2.38749,2.38772,2.38732,2.38772,37700000.0
2007-03-23 17:07:00,2.38786,2.388,2.38766,2.38787,33500000.0
2007-03-23 17:08:00,2.38781,2.38797,2.38774,2.38779,29500000.0
2007-03-23 17:09:00,2.3877,2.38808,2.3877,2.38805,38300000.0
2007-03-23 17:10:00,2.38805,2.38812,2.38784,2.38785,25300000.0
2007-03-23 17:11:00,2.38766,2.38766,2.38733,2.38745,36400000.0
2007-03-23 17:12:00,2.38766,2.38784,2.38747,2.38784,35600000.0
2007-03-23 17:13:00,2.38779,2.38779,2.38739,2.38739,42600000.0
2007-03-23 17:14:00,2.38744,2.38744,2.38732,2.38739,16200000.0
2007-03-23 17:15:00,2.38725,2.38746,2.3872,2.3872,44700000.0
2007-03-23 17:16:00,2.38698,2.38716,2.38678,2.38697,22600000.0
2007-03-23 17:17:00,2.38705,2.38759,2.38691,2.38759,21200000.0
2007-03-23 17:18:00,2.38779,2.38803,2.38768,2.38797,46900000.0
2007-03-23 17:19:00,2.38803,2.38809,2.38783,2.38783,44800000.0
2007-03-23 17:20:00,2.38774,2.38806,2.38763,2.38806,31200000.0
2007-03-23 17:21:00,2.38803,2.38814,2.38762,2.38762,45000000.0
2007-03-23 17:22:00,2.38753,2.38795,2.38753,2.38793,19000000.0
2007-03-23 17:23:00,2.38821,2.38829,2.38812,2.3882,19100000.0
2007-03-23 17:24:00,2.38811,2.38885,2.38811,2.38885,47700001.0
2007-03-23 17:25:00,2.38887,2.38887,2.38831,2.38837,34000000.0
2007-03-23 17:26:00,2.38801,2.38809,2.38788,2.388,24800000.0
2007-03-23 17:27:00,2.38819,2.38851,2.38819,2.38851,18100000.0
2007-03-23 17:28:00,2.38851,2.38851,2.38834,2.38838,31700000.0
2007-03-23 17:29:00,2.38847,2.38852,2.38836,2.38836,10800000.0
2007-03-23 17:30:00,2.38839,2.38899,2.38839,2.38898,60100000.0
2007-03-23 17:31:00,2.38906,2.38906,2.38873,2.38873,25800000.0
2007-03-23 17:32:00,2.38879,2.38885,2.38873,2.38875,33300000.0
2007-03-23 17:33:00,2.38888,2.38899,2.38868,2.3887,46300000.0
2007-03-23 17:34:00,2.38897,2.38913,2.38872,2.38872,75300000.0
2007-03-23 17:35:00,2.38897,2.3894,2.38897,2.38938,20000000.0
2007-03-23 17:36:00,2.38937,2.38949,2.38916,2.3894,33800000.0
2007-03-23 17:37:00,2.38912,2.38949,2.38905,2.38915,56300000.0
2007-03-23 17:38:00,2.38914,2.38955,2.38914,2.38955,26700000.0
2007-03-23 17:39:00,2.38942,2.38945,2.38921,2.38921,53800001.0
2007-03-23 17:40:00,2.38932,2.38966,2.38922,2.38932,50100000.0
2007-03-23 17:41:00,2.38934,2.38943,2.38924,2.38928,24600000.0
2007-03-23 17:42:00,2.38939,2.38964,2.38923,2.38938,40200000.0
2007-03-23 17:43:00,2.38941,2.38941,2.3892,2.38925,32700000.0
2007-03-23 17:44:00,2.38918,2.38948,2.38918,2.38934,49500000.0
2007-03-23 17:45:00,2.38946,2.38987,2.38946,2.38987,35800000.0
2007-03-23 17:46:00,2.38973,2.38976,2.38949,2.38956,58600000.0
2007-03-23 17:47:00,2.38942,2.38954,2.38923,2.38951,19700000.0
2007-03-23 17:48:00,2.3894,2.3895,2.38915,2.3895,45800000.0
2007-03-23 17:49:00,2.38943,2.38972,2.38943,2.38957,17800000.0
2007-03-23 17:50:00,2.38956,2.39004,2.38956,2.39004,40800000.0
2007-03-23 17:51:00,2.39003,2.39003,2.38962,2.38962,32000000.0
2007-03-23 17:52:00,2.38972,2.38972,2.38906,2.38906,30100000.0
2007-03-23 17:53:00,2.38889,2.38905,2.38874,2.38876,28700000.0
2007-03-23 17:54:00,2.3886,2.38904,2.38858,2.389,47200000.0
2007-03-23 17:55:00,2.38889,2.3891,2.38874,2.38885,30700000.0
2007-03-23 17:56:00,2.38893,2.38924,2.38877,2.38907,28000000.0
2007-03-23 17:57:00,2.38924,2.38924,2.38879,2.38879,25700000.0
2007-03-23 17:58:00,2.38889,2.38904,2.38889,2.38904,25100000.0
2007-03-23 17:59:00,2.38873,2.38874,2.3885,2.38864,34900000.0
2007-03-23 18:00:00,2.38865,2.38912,2.38865,2.38895,41700000.0
2007-03-23 18:01:00,2.38903,2.3894,2.38889,2.38902,338300000.0
2007-03-23 18:02:00,2.38886,2.38911,2.38858,2.38859,356299998.0
2007-03-23 18:03:00,2.38846,2.38876,2.38818,2.3883,463300001.0
2007-03-23 18:04:00,2.38833,2.38864,2.3883,2.3885,322799999.0
2007-03-23 18:05:00,2.3886,2.38876,2.38844,2.38854,199800000.0
2007-03-23 18:06:00,2.38855,2.3888,2.38844,2.38854,399200000.0
2007-03-23 18:07:00,2.38854,2.38882,2.38847,2.38882,436000000.0
2007-03-23 18:08:00,2.38851,2.38884,2.38814,2.38818,427400000.0
2007-03-23 18:09:00,2.38813,2.38894,2.38813,2.38857,263200000.0
2007-03-23 18:10:00,2.38857,2.38876,2.38834,2.3885,318600001.0
2007-03-23 18:11:00,2.38847,2.38849,2.38818,2.38841,258200001.0
2007-03-23 18:12:00,2.38833,2.38876,2.38829,2.38845,167500000.0
2007-03-23 18:13:00,2.38847,2.38873,2.38842,2.38867,155200000.0
2007-03-23 18:14:00,2.38865,2.38869,2.38828,2.38832,300200000.0
2007-03-23 18:15:00,2.38827,2.38864,2.38827,2.38845,295600000.0
2007-03-23 18:16:00,2.3887,2.3888,2.38827,2.38853,344400000.0
2007-03-23 18:17:00,2.38869,2.38908,2.38869,2.38876,242000000.0
2007-03-23 18:18:00,2.38875,2.38909,2.38875,2.38883,169300000.0
2007-03-23 18:19:00,2.38889,2.38933,2.38889,2.38902,246900000.0
2007-03-23 18:20:00,2.38909,2.38931,2.38895,2.38895,176900000.0
2007-03-23 18:21:00,2.38893,2.38928,2.38891,2.38918,207900001.0
2007-03-23 18:22:00,2.38923,2.3893,2.3891,2.3893,276400000.0
2007-03-23 18:23:00,2.38931,2.38967,2.38916,2.38945,365300001.0
2007-03-23 18:24:00,2.38916,2.38916,2.38875,2.38894,317300000.0
2007-03-23 18:25:00,2.38896,2.38927,2.3887,2.38906,317500000.0
2007-03-23 18:26:00,2.38918,2.38933,2.38886,2.38907,337600000.0
2007-03-23 18:27:00,2.38898,2.38936,2.38892,2.38907,323900000.0
2007-03-23 18:28:00,2.38895,2.38909,2.3888,2.38895,239200000.0
2007-03-23 18:29:00,2.38894,2.38928,2.38894,2.38913,237200000.0
2007-03-23 18:30:00,2.38914,2.38932,2.38899,2.38917,240600000.0
2007-03-23 18:31:00,2.38932,2.38932,2.38909,2.38912,187100001.0
2007-03-23 18:32:00,2.38907,2.38916,2.38892,2.38892,139700000.0
2007-03-23 18:33:00,2.38897,2.38909,2.38888,2.389,296100000.0
2007-03-23 18:34:00,2.38898,2.38902,2.38865,2.38882,350600000.0
2007-03-23 18:35:00,2.38873,2.38881,2.38833,2.38833,177700000.0
2007-03-23 18:36:00,2.38815,2.38866,2.38802,2.38834,96800000.0
2007-03-23 18:37:00,2.38846,2.3886,2.38833,2.38852,102500000.0
2007-03-23 18:38:00,2.38842,2.38846,2.38809,2.38822,76800000.0
2007-03-23 18:39:00,2.38818,2.38849,2.38818,2.38819,194300000.0
2007-03-23 18:40:00,2.38834,2.38851,2.38817,2.38849,213800000.0
2007-03-23 18:41:00,2.38848,2.38853,2.38828,2.38848,167900000.0
2007-03-23 18:42:00,2.38865,2.3893,2.38865,2.38899,116400000.0
2007-03-23 18:43:00,2.38883,2.38913,2.38883,2.38883,80400000.0
2007-03-23 18:44:00,2.38898,2.3892,2.38887,2.38888,151400000.0
2007-03-23 18:45:00,2.38888,2.38898,2.38872,2.38872,61600000.0
2007-03-23 18:46:00,2.38862,2.38862,2.38849,2.38855,49300000.0
2007-03-23 18:47:00,2.38847,2.38903,2.38847,2.38903,28500000.0
2007-03-23 18:48:00,2.38898,2.3891,2.3887,2.38876,105100000.0
2007-03-23 18:49:00,2.38886,2.3891,2.38872,2.3891,36200000.0
2007-03-23 18:50:00,2.389,2.38906,2.38888,2.38903,35600000.0
2007-03-23 18:51:00,2.38905,2.38916,2.38884,2.38884,175800000.0
2007-03-23 18:52:00,2.38895,2.3892,2.38883,2.38903,182000000.0
2007-03-23 18:53:00,2.38909,2.38937,2.38902,2.38913,136800000.0
2007-03-23 18:54:00,2.38909,2.38945,2.38903,2.38945,151200001.0
2007-03-23 18:55:00,2.38962,2.38967,2.38902,2.38905,180200000.0
2007-03-23 18:56:00,2.38902,2.3891,2.38891,2.38891,53000000.0
2007-03-23 18:57:00,2.38912,2.38962,2.38912,2.38929,90000000.0
2007-03-23 18:58:00,2.3893,2.38941,2.38897,2.38897,207500000.0
2007-03-23 18:59:00,2.38897,2.38927,2.38886,2.38904,234300000.0
2007-03-23 19:00:00,2.38901,2.38904,2.3887,2.38904,106500001.0
2007-03-23 19:01:00,2.38901,2.38911,2.38892,2.38892,26100000.0
2007-03-23 19:02:00,2.38924,2.38956,2.38922,2.38956,180299999.0
2007-03-23 19:03:00,2.38965,2.38965,2.38918,2.3893,84700000.0
2007-03-23 19:04:00,2.38936,2.38939,2.38929,2.38939,40200000.0
2007-03-23 19:05:00,2.38912,2.3893,2.38905,2.3893,59900000.0
2007-03-23 19:06:00,2.38938,2.38967,2.38938,2.38954,238800000.0
2007-03-23 19:07:00,2.38947,2.38962,2.38925,2.38931,136300001.0
2007-03-23 19:08:00,2.38938,2.38958,2.38933,2.38942,202500000.0
2007-03-23 19:09:00,2.38922,2.38933,2.38901,2.3891,133000000.0
2007-03-23 19:10:00,2.38924,2.38953,2.38924,2.38946,82900000.0
2007-03-23 19:11:00,2.3895,2.38963,2.3895,2.3896,67600000.0
2007-03-23 19:12:00,2.38977,2.39006,2.3897,2.39006,27000000.0
2007-03-23 19:13:00,2.39014,2.39014,2.3899,2.38995,134400001.0
2007-03-23 19:14:00,2.39005,2.39025,2.39,2.39,108900000.0
2007-03-23 19:15:00,2.38995,2.39014,2.38995,2.38995,122300000.0
2007-03-23 19:16:00,2.39002,2.39004,2.38996,2.39003,33700000.0
2007-03-23 19:17:00,2.39018,2.39068,2.39018,2.39063,57000000.0
2007-03-23 19:18:00,2.39062,2.39062,2.39043,2.39047,84500000.0
2007-03-23 19:19:00,2.39038,2.3906,2.39026,2.39026,111200000.0
2007-03-23 19:20:00,2.39036,2.39045,2.39027,2.39033,128400000.0
2007-03-23 19:21:00,2.39027,2.39041,2.39023,2.39036,128000000.0
2007-03-23 19:22:00,2.39037,2.39058,2.39034,2.39041,57800000.0
2007-03-23 19:23:00,2.39042,2.39065,2.3904,2.39043,131200000.0
2007-03-23 19:24:00,2.39068,2.39087,2.39061,2.39081,99300000.0
2007-03-23 19:25:00,2.39077,2.3913,2.39077,2.39122,57400000.0
2007-03-23 19:26:00,2.39119,2.39127,2.39104,2.39112,131800000.0
2007-03-23 19:27:00,2.39109,2.39141,2.39109,2.39122,136300000.0
2007-03-23 19:28:00,2.39121,2.39128,2.39102,2.39102,86400000.0
2007-03-23 19:29:00,2.39103,2.39112,2.39098,2.39105,142200000.0
2007-03-23 19:30:00,2.39104,2.39152,2.39104,2.39129,196400000.0
2007-03-23 19:31:00,2.39108,2.39108,2.39048,2.39052,88700000.0
2007-03-23 19:32:00,2.39042,2.39063,2.39033,2.39033,137300000.0
2007-03-23 19:33:00,2.3903,2.39034,2.39026,2.39031,60900000.0
2007-03-23 19:34:00,2.3904,2.3904,2.39008,2.39033,105900000.0
2007-03-23 19:35:00,2.3904,2.39055,2.3903,2.39038,110800000.0
2007-03-23 19:36:00,2.39036,2.39067,2.39036,2.39053,143900000.0
2007-03-23 19:37:00,2.39063,2.39063,2.39044,2.39047,52500000.0
2007-03-23 19:38:00,2.3904,2.39057,2.3904,2.39047,26900000.0
2007-03-23 19:39:00,2.3904,2.3904,2.39007,2.39034,66700000.0
2007-03-23 19:40:00,2.39034,2.39041,2.39023,2.39023,104700000.0
2007-03-23 19:41:00,2.3901,2.3901,2.38968,2.38968,87700000.0
2007-03-23 19:42:00,2.3898,2.39,2.38965,2.38965,83300000.0
2007-03-23 19:43:00,2.3896,2.38975,2.3896,2.38972,50900000.0
2007-03-23 19:44:00,2.38973,2.38973,2.38956,2.3896,57300000.0
2007-03-23 19:45:00,2.38951,2.3896,2.38944,2.38952,43200000.0
2007-03-23 19:46:00,2.38971,2.38979,2.38962,2.38965,97400000.0
2007-03-23 19:47:00,2.38961,2.38963,2.38954,2.38955,26600000.0
2007-03-23 19:48:00,2.38952,2.38985,2.38952,2.38976,62200000.0
2007-03-23 19:49:00,2.3899,2.3899,2.38973,2.38978,85400000.0
2007-03-23 19:50:00,2.3898,2.38991,2.38974,2.38982,67500000.0
2007-03-23 19:51:00,2.38993,2.39032,2.38991,2.39032,89200000.0
2007-03-23 19:52:00,2.39036,2.3905,2.3903,2.3903,64000000.0
2007-03-23 19:53:00,2.39012,2.39012,2.38977,2.38977,27200000.0
2007-03-23 19:54:00,2.38991,2.39,2.38986,2.38995,55300000.0
2007-03-23 19:55:00,2.38995,2.39008,2.38995,2.39008,32500000.0
2007-03-23 19:56:00,2.39022,2.39036,2.39013,2.39017,72800000.0
2007-03-23 19:57:00,2.3902,2.39053,2.39006,2.39021,133700000.0
2007-03-23 19:58:00,2.39,2.39028,2.38987,2.39009,92900000.0
2007-03-23 19:59:00,2.39022,2.39047,2.39019,2.39045,117800000.0
2007-03-23 20:00:00,2.39053,2.39079,2.39035,2.39035,70900000.0
2007-03-23 20:01:00,2.39029,2.39065,2.39018,2.39055,82000000.0
2007-03-23 20:02:00,2.39073,2.39112,2.39067,2.39104,46000000.0
2007-03-23 20:03:00,2.39112,2.3913,2.39098,2.39101,40200000.0
2007-03-23 20:04:00,2.39086,2.39095,2.39075,2.39095,31500000.0
2007-03-23 20:05:00,2.39098,2.39098,2.39068,2.39068,36000000.0
2007-03-23 20:06:00,2.3906,2.39088,2.39055,2.39055,34900000.0
2007-03-23 20:07:00,2.39066,2.3908,2.39043,2.3908,49900000.0
2007-03-23 20:08:00,2.3909,2.39106,2.39077,2.39081,86200000.0
2007-03-23 20:09:00,2.39082,2.39083,2.39059,2.39059,20300000.0
2007-03-23 20:10:00,2.39057,2.39057,2.39024,2.3903,38500000.0
2007-03-23 20:11:00,2.39025,2.39034,2.39019,2.39023,59100000.0
2007-03-23 20:12:00,2.3903,2.39051,2.39018,2.39018,162100000.0
2007-03-23 20:13:00,2.39014,2.39024,2.39009,2.39011,149000001.0
2007-03-23 20:14:00,2.39007,2.39007,2.38982,2.3899,91900000.0
2007-03-23 20:15:00,2.3899,2.3901,2.38977,2.38984,206000000.0
2007-03-23 20:16:00,2.38978,2.39005,2.38976,2.38993,166400001.0
2007-03-23 20:17:00,2.38997,2.39006,2.38996,2.39001,36200000.0
2007-03-23 20:18:00,2.39005,2.39005,2.38985,2.38986,88600000.0
2007-03-23 20:19:00,2.38988,2.39017,2.38986,2.39,167200000.0
2007-03-23 20:20:00,2.38997,2.39008,2.38965,2.38986,217100000.0
2007-03-23 20:21:00,2.38975,2.38992,2.38947,2.38992,94100000.0
2007-03-23 20:22:00,2.38995,2.38995,2.38963,2.38963,116200000.0
2007-03-23 20:23:00,2.38962,2.38976,2.38943,2.38958,186700000.0
2007-03-23 20:24:00,2.38951,2.38951,2.3894,2.3894,21500000.0
2007-03-23 20:25:00,2.3893,2.38944,2.38928,2.38935,166100000.0
2007-03-23 20:26:00,2.38945,2.38961,2.38938,2.38959,186900000.0
2007-03-23 20:27:00,2.3896,2.38965,2.38949,2.38956,110000000.0
2007-03-23 20:28:00,2.38941,2.38948,2.38907,2.38907,273499999.0
2007-03-23 20:29:00,2.38934,2.38972,2.38934,2.38963,141700000.0
2007-03-23 20:30:00,2.38974,2.39043,2.38974,2.39012,392600000.0
2007-03-23 20:31:00,2.38997,2.39027,2.38994,2.39008,174200000.0
2007-03-23 20:32:00,2.39017,2.39038,2.39001,2.3902,357100000.0
2007-03-23 20:33:00,2.39017,2.39054,2.39014,2.3902,50400000.0
2007-03-23 20:34:00,2.39014,2.39018,2.38987,2.38999,70400000.0
2007-03-23 20:35:00,2.39004,2.39004,2.38983,2.39,56800000.0
2007-03-23 20:36:00,2.39011,2.39026,2.39008,2.39026,58300000.0
2007-03-23 20:37:00,2.39014,2.39022,2.39002,2.39005,107200000.0
2007-03-23 20:38:00,2.39002,2.3902,2.38971,2.38971,165100000.0
2007-03-23 20:39:00,2.38968,2.38975,2.38963,2.38973,118600000.0
2007-03-23 20:40:00,2.38982,2.38987,2.38967,2.38973,158100000.0
2007-03-23 20:41:00,2.38987,2.38997,2.3898,2.38986,125500000.0
2007-03-23 20:42:00,2.38992,2.3901,2.38989,2.38989,73000000.0
2007-03-23 20:43:00,2.3899,2.38995,2.38968,2.38968,114299999.0
2007-03-23 20:44:00,2.38978,2.38983,2.38964,2.38974,192800000.0
2007-03-23 20:45:00,2.38973,2.38988,2.38968,2.38988,48600000.0
2007-03-23 20:46:00,2.38991,2.39007,2.3899,2.38993,24200000.0
2007-03-23 20:47:00,2.38986,2.38986,2.38962,2.3897,137300000.0
2007-03-23 20:48:00,2.38965,2.38988,2.38965,2.38975,195400001.0
2007-03-23 20:49:00,2.3898,2.38989,2.3897,2.38985,115900000.0
2007-03-23 20:50:00,2.38987,2.39002,2.38975,2.38975,119800000.0
2007-03-23 20:51:00,2.38985,2.39001,2.3898,2.3898,111899998.0
2007-03-23 20:52:00,2.38968,2.38969,2.38946,2.38956,167300000.0
2007-03-23 20:53:00,2.38961,2.38987,2.38958,2.38977,208400000.0
2007-03-23 20:54:00,2.38993,2.38995,2.3897,2.3897,115500000.0
2007-03-23 20:55:00,2.38963,2.38985,2.38963,2.38985,35000000.0
2007-03-23 20:56:00,2.38987,2.38995,2.38971,2.38975,228800000.0
2007-03-23 20:57:00,2.38965,2.38981,2.38958,2.38969,365799999.0
2007-03-23 20:58:00,2.38964,2.38972,2.38946,2.3895,165800000.0
2007-03-23 20:59:00,2.38956,2.38971,2.38944,2.38949,259199999.0
2007-03-23 21:00:00,2.38957,2.38962,2.38925,2.38946,237900001.0
2007-03-23 21:01:00,2.3894,2.38955,2.38914,2.38933,281800000.0
2007-03-23 21:02:00,2.38946,2.38968,2.38937,2.38961,138900000.0
2007-03-23 21:03:00,2.38963,2.38985,2.38951,2.38951,113200000.0
2007-03-23 21:04:00,2.38962,2.38963,2.38948,2.38963,76600000.0
2007-03-23 21:05:00,2.38968,2.38983,2.38968,2.38981,65400000.0
2007-03-23 21:06:00,2.38987,2.38996,2.3898,2.3898,80500000.0
2007-03-23 21:07:00,2.38956,2.38978,2.3894,2.38965,52800000.0
2007-03-23 21:08:00,2.38976,2.38978,2.38967,2.38975,24600000.0
2007-03-23 21:09:00,2.38971,2.38971,2.38951,2.38967,54300000.0
2007-03-23 21:10:00,2.38969,2.38969,2.38949,2.38951,71300000.0
2007-03-23 21:11:00,2.38942,2.38956,2.38935,2.38935,102300000.0
2007-03-23 21:12:00,2.38929,2.38934,2.38922,2.38931,50400000.0
2007-03-23 21:13:00,2.38925,2.3894,2.38915,2.38915,119200000.0
2007-03-23 21:14:00,2.38935,2.38945,2.38917,2.38945,150600000.0
2007-03-23 21:15:00,2.38932,2.38955,2.38923,2.38925,178900000.0
2007-03-23 21:16:00,2.38927,2.38947,2.38911,2.38947,121400000.0
2007-03-23 21:17:00,2.38965,2.38978,2.38952,2.38966,169400000.0
2007-03-23 21:18:00,2.38948,2.38966,2.38947,2.38956,106200000.0
2007-03-23 21:19:00,2.38935,2.38935,2.38914,2.3892,84600000.0
2007-03-23 21:20:00,2.3893,2.38966,2.38928,2.3894,183100000.0
2007-03-23 21:21:00,2.38947,2.38961,2.38931,2.3895,218700000.0
2007-03-23 21:22:00,2.3897,2.38986,2.38963,2.38966,154099999.0
2007-03-23 21:23:00,2.38972,2.38981,2.38952,2.38981,104800000.0
2007-03-23 21:24:00,2.38975,2.38991,2.3897,2.38991,63900000.0
2007-03-23 21:25:00,2.38988,2.38993,2.38979,2.38992,56000000.0
2007-03-23 21:26:00,2.38994,2.38994,2.3897,2.3898,37600000.0
2007-03-23 21:27:00,2.38983,2.38985,2.3897,2.38982,56200000.0
2007-03-23 21:28:00,2.38992,2.39005,2.38989,2.38994,85800000.0
2007-03-23 21:29:00,2.38999,2.39015,2.38999,2.39011,64800000.0
2007-03-23 21:30:00,2.39019,2.39019,2.39004,2.39005,43100000.0
2007-03-23 21:31:00,2.39007,2.39022,2.39006,2.39006,21500000.0
2007-03-23 21:32:00,2.39017,2.39035,2.39003,2.39007,179099999.0
2007-03-23 21:33:00,2.3899,2.39015,2.3899,2.38992,70200000.0
2007-03-23 21:34:00,2.39004,2.39018,2.38992,2.38993,101900000.0
2007-03-23 21:35:00,2.39002,2.39008,2.38998,2.39,35300000.0
2007-03-23 21:36:00,2.39005,2.39009,2.38993,2.39009,44500000.0
2007-03-23 21:37:00,2.39003,2.39011,2.38998,2.38999,68900000.0
2007-03-23 21:38:00,2.38988,2.38993,2.38965,2.38973,66600000.0
2007-03-23 21:39:00,2.38965,2.38981,2.38954,2.38964,41700000.0
2007-03-23 21:40:00,2.38965,2.38968,2.38934,2.38934,32500000.0
2007-03-23 21:41:00,2.38913,2.38931,2.38913,2.38926,53600000.0
2007-03-23 21:42:00,2.38925,2.38928,2.3891,2.38928,83800000.0
2007-03-23 21:43:00,2.38928,2.3895,2.38928,2.3893,86600000.0
2007-03-23 21:44:00,2.38937,2.38955,2.38928,2.38948,96600000.0
2007-03-23 21:45:00,2.38958,2.38974,2.38942,2.38955,74900000.0
2007-03-23 21:46:00,2.38963,2.38964,2.3894,2.3895,84600000.0
2007-03-23 21:47:00,2.3895,2.38965,2.38937,2.38945,135900000.0
2007-03-23 21:48:00,2.38942,2.38956,2.3894,2.38942,55400000.0
2007-03-23 21:49:00,2.38948,2.38961,2.38943,2.38957,95100000.0
2007-03-23 21:50:00,2.38967,2.38967,2.38938,2.38943,23400000.0
2007-03-23 21:51:00,2.38968,2.38989,2.38955,2.38989,31000000.0
2007-03-23 21:52:00,2.38994,2.39012,2.38994,2.38999,102200000.0
2007-03-23 21:53:00,2.38998,2.38998,2.38955,2.38955,46700000.0
2007-03-23 21:54:00,2.38956,2.38967,2.38956,2.38962,31800000.0
2007-03-23 21:55:00,2.38966,2.3897,2.38954,2.38962,85300000.0
2007-03-23 21:56:00,2.38964,2.38966,2.3894,2.38955,60800000.0
2007-03-23 21:57:00,2.38957,2.38971,2.38957,2.38971,16600000.0
2007-03-23 21:58:00,2.38977,2.38987,2.38975,2.38987,45500000.0
2007-03-23 21:59:00,2.3899,2.38993,2.38973,2.38993,158500000.0
2007-03-23 22:00:00,2.38983,2.3899,2.38954,2.38954,71200000.0
2007-03-23 22:01:00,2.3895,2.3895,2.38932,2.38935,30700000.0
2007-03-23 22:02:00,2.38936,2.38963,2.38923,2.38923,123400000.0
2007-03-23 22:03:00,2.38935,2.38943,2.38929,2.38929,32300000.0
2007-03-23 22:04:00,2.38918,2.38927,2.38904,2.38921,84700000.0
2007-03-23 22:05:00,2.38923,2.38935,2.38921,2.38926,72300000.0
2007-03-23 22:06:00,2.38928,2.38929,2.38906,2.38906,23500000.0
2007-03-23 22:07:00,2.38913,2.38927,2.38913,2.3892,26100000.0
2007-03-23 22:08:00,2.3893,2.38948,2.3893,2.38945,29000000.0
2007-03-23 22:09:00,2.38954,2.38962,2.38941,2.38941,36800000.0
2007-03-23 22:10:00,2.38954,2.38965,2.38954,2.38955,29200000.0
2007-03-23 22:11:00,2.38953,2.38959,2.38941,2.3895,35600000.0
2007-03-23 22:12:00,2.38964,2.38985,2.38958,2.38965,75100001.0
2007-03-23 22:13:00,2.38972,2.38983,2.38945,2.38945,37400000.0
2007-03-23 22:14:00,2.38973,2.38987,2.38962,2.38968,58500000.0
2007-03-23 22:15:00,2.38959,2.38978,2.38934,2.38946,83500000.0
2007-03-23 22:16:00,2.38943,2.38968,2.38933,2.38942,132600000.0
2007-03-23 22:17:00,2.38947,2.38953,2.38942,2.38942,25300000.0
2007-03-23 22:18:00,2.38947,2.38962,2.38939,2.3895,36500000.0
2007-03-23 22:19:00,2.38937,2.38952,2.38933,2.38943,38300000.0
2007-03-23 22:20:00,2.38948,2.38959,2.38945,2.38945,48500000.0
2007-03-23 22:21:00,2.3895,2.38956,2.38945,2.38952,41400000.0
2007-03-23 22:22:00,2.3895,2.38969,2.38948,2.38957,89900000.0
2007-03-23 22:23:00,2.38958,2.38987,2.38958,2.3898,86700000.0
2007-03-23 22:24:00,2.38994,2.39034,2.38994,2.39034,20600000.0
2007-03-23 22:25:00,2.39049,2.39054,2.39032,2.39045,53100000.0
2007-03-23 22:26:00,2.39047,2.39061,2.39039,2.39061,18300000.0
2007-03-23 22:27:00,2.39088,2.3911,2.39076,2.39103,18100000.0
2007-03-23 22:28:00,2.39121,2.39121,2.39097,2.39097,32500000.0
2007-03-23 22:29:00,2.39108,2.39109,2.39096,2.391,149900000.0
2007-03-23 22:30:00,2.39096,2.39126,2.3909,2.39097,103700000.0
2007-03-23 22:31:00,2.3909,2.3909,2.39073,2.39075,32000000.0
2007-03-23 22:32:00,2.39081,2.39084,2.39064,2.39064,31800000.0
2007-03-23 22:33:00,2.39067,2.39083,2.39067,2.39067,50600000.0
2007-03-23 22:34:00,2.39061,2.39064,2.39038,2.39055,58200000.0
2007-03-23 22:35:00,2.39054,2.39071,2.39054,2.3906,47600000.0
2007-03-23 22:36:00,2.39049,2.39052,2.39048,2.39048,28200000.0
2007-03-23 22:37:00,2.39057,2.39065,2.39057,2.39057,31500000.0
2007-03-23 22:38:00,2.39068,2.39095,2.39065,2.39084,29700000.0
2007-03-23 22:39:00,2.39081,2.39098,2.39073,2.39091,30200000.0
2007-03-23 22:40:00,2.39087,2.391,2.39078,2.3909,30600000.0
2007-03-23 22:41:00,2.39079,2.39097,2.39075,2.39075,35300000.0
2007-03-23 22:42:00,2.39076,2.39124,2.39076,2.39124,63700000.0
2007-03-23 22:43:00,2.39133,2.39133,2.39101,2.39101,120000000.0
2007-03-23 22:44:00,2.39105,2.39112,2.39049,2.3911,78900000.0
2007-03-23 22:45:00,2.39107,2.39118,2.39103,2.39103,71400000.0
2007-03-23 22:46:00,2.39102,2.39102,2.3908,2.3908,105200000.0
2007-03-23 22:47:00,2.39086,2.3912,2.39086,2.3912,44000000.0
2007-03-23 22:48:00,2.39121,2.39136,2.39121,2.39128,59300000.0
2007-03-23 22:49:00,2.3913,2.39143,2.39114,2.39137,57700000.0
2007-03-23 22:50:00,2.39142,2.39143,2.39142,2.39143,8800000.0
2007-03-23 22:51:00,2.39139,2.39152,2.39124,2.39128,81900000.0
2007-03-23 22:52:00,2.39126,2.39162,2.39126,2.39162,66200000.0
2007-03-23 22:53:00,2.39159,2.39165,2.39135,2.39135,20700000.0
2007-03-23 22:54:00,2.3912,2.3912,2.39114,2.39117,34400000.0
2007-03-23 22:55:00,2.39114,2.39136,2.39114,2.39132,42100000.0
2007-03-23 22:56:00,2.39138,2.39138,2.39119,2.39119,21200000.0
2007-03-23 22:57:00,2.39126,2.39139,2.39111,2.39111,21000000.0
2007-03-23 22:58:00,2.39086,2.39109,2.39086,2.39103,42300000.0
2007-03-23 22:59:00,2.39096,2.39096,2.39048,2.39048,41000000.0
2007-03-25 23:00:00,2.39045,2.39055,2.38994,2.39016,47599999.0
2007-03-25 23:01:00,2.39015,2.3903,2.39015,2.3903,7200000.0
2007-03-25 23:02:00,2.39047,2.3905,2.39035,2.3905,65500000.0
2007-03-25 23:03:00,2.39056,2.39057,2.39046,2.39057,21100000.0
2007-03-25 23:04:00,2.39028,2.39064,2.3902,2.39064,37200000.0
2007-03-25 23:05:00,2.39004,2.39037,2.39004,2.39037,23400000.0
2007-03-25 23:06:00,2.39044,2.3905,2.3901,2.3905,32100000.0
2007-03-25 23:07:00,2.3899,2.39017,2.38905,2.38986,53100000.0
2007-03-25 23:08:00,2.39051,2.39051,2.39024,2.39024,38500000.0
2007-03-25 23:09:00,2.39019,2.39063,2.39019,2.39032,39800000.0
2007-03-25 23:10:00,2.39024,2.39038,2.39017,2.39029,53600000.0
2007-03-25 23:11:00,2.39025,2.39044,2.39014,2.3902,59900000.0
2007-03-25 23:12:00,2.3903,2.39046,2.39025,2.39025,21300000.0
2007-03-25 23:13:00,2.39047,2.39049,2.39033,2.39049,26700000.0
2007-03-25 23:14:00,2.39043,2.39044,2.39013,2.39013,34000000.0
2007-03-25 23:15:00,2.3898,2.39008,2.38962,2.38964,35100000.0
2007-03-25 23:16:00,2.38941,2.38941,2.38898,2.38925,27100000.0
2007-03-25 23:17:00,2.3892,2.3892,2.38824,2.38824,13400000.0
2007-03-25 23:18:00,2.3877,2.38786,2.38738,2.38783,33100000.0
2007-03-25 23:19:00,2.38767,2.38767,2.38697,2.38712,21200000.0
2007-03-25 23:20:00,2.3872,2.38729,2.38712,2.38721,23100000.0
2007-03-25 23:21:00,2.38753,2.38759,2.38753,2.38756,20000000.0
2007-03-25 23:22:00,2.38754,2.38769,2.38739,2.38762,30300000.0
2007-03-25 23:23:00,2.38752,2.38752,2.38702,2.38702,23500000.0
2007-03-25 23:24:00,2.38702,2.38739,2.38702,2.38728,29000000.0
2007-03-25 23:25:00,2.38729,2.38761,2.38729,2.3875,38700000.0
2007-03-25 23:26:00,2.38755,2.38765,2.38755,2.38765,19900000.0
2007-03-25 23:27:00,2.38769,2.38785,2.38769,2.38785,30200000.0
2007-03-25 23:28:00,2.38805,2.38837,2.38803,2.38803,25100000.0
2007-03-25 23:29:00,2.38791,2.38841,2.38791,2.38835,28700000.0
2007-03-25 23:30:00,2.38835,2.38842,2.38828,2.38842,20200000.0
2007-03-25 23:31:00,2.38837,2.38851,2.38833,2.38833,15900000.0
2007-03-25 23:32:00,2.38829,2.38829,2.38807,2.38821,29800000.0
2007-03-25 23:33:00,2.3883,2.3886,2.3883,2.3886,45400000.0
2007-03-25 23:34:00,2.38838,2.38859,2.38835,2.38855,37000000.0
2007-03-25 23:35:00,2.38855,2.38875,2.3885,2.38858,75900000.0
2007-03-25 23:36:00,2.38825,2.38844,2.38811,2.38811,20900000.0
2007-03-25 23:37:00,2.38801,2.3882,2.38801,2.38817,14400000.0
2007-03-25 23:38:00,2.38839,2.38888,2.38839,2.38888,40699999.0
2007-03-25 23:39:00,2.38886,2.38886,2.38858,2.38864,24600000.0
2007-03-25 23:40:00,2.38858,2.38884,2.38848,2.38875,45500000.0
2007-03-25 23:41:00,2.38883,2.38888,2.38877,2.38881,52100000.0
2007-03-25 23:42:00,2.38891,2.38891,2.38875,2.38888,27200000.0
2007-03-25 23:43:00,2.38889,2.38889,2.38867,2.38867,9900000.0
2007-03-25 23:44:00,2.38898,2.38898,2.3889,2.3889,5200000.0
2007-03-25 23:45:00,2.38883,2.3889,2.38883,2.3889,14600000.0
2007-03-25 23:46:00,2.38902,2.38916,2.38889,2.38916,21000000.0
2007-03-25 23:47:00,2.38914,2.38925,2.38907,2.38924,53300000.0
2007-03-25 23:48:00,2.38908,2.38922,2.38907,2.38922,27100000.0
2007-03-25 23:49:00,2.38915,2.38915,2.38915,2.38915,2400000.0
2007-03-25 23:50:00,2.38931,2.38932,2.38903,2.38903,26700000.0
2007-03-25 23:51:00,2.38915,2.38925,2.38908,2.38915,35700000.0
2007-03-25 23:52:00,2.38917,2.38927,2.3891,2.3891,26800000.0
2007-03-25 23:53:00,2.38898,2.38912,2.38898,2.38907,41400000.0
2007-03-25 23:54:00,2.38919,2.38927,2.38904,2.38923,28400000.0
2007-03-25 23:55:00,2.38904,2.38916,2.38895,2.38895,28300000.0
2007-03-25 23:56:00,2.3893,2.3894,2.38926,2.38926,49800000.0
2007-03-25 23:57:00,2.38914,2.38918,2.38914,2.38918,20800000.0
2007-03-25 23:58:00,2.38911,2.38911,2.38868,2.38879,41100000.0
2007-03-25 23:59:00,2.38875,2.38892,2.38875,2.38892,44800000.0
2007-03-26 00:00:00,2.38875,2.38883,2.38858,2.38874,28800000.0
2007-03-26 00:01:00,2.38841,2.38879,2.38841,2.38842,38600000.0
2007-03-26 00:02:00,2.38845,2.38886,2.38845,2.38886,20400000.0
2007-03-26 00:03:00,2.38915,2.38915,2.38911,2.38911,8700000.0
2007-03-26 00:04:00,2.38916,2.38923,2.38914,2.38914,9600000.0
2007-03-26 00:05:00,2.38913,2.38925,2.3891,2.38925,21600000.0
2007-03-26 00:06:00,2.38927,2.38942,2.38917,2.38942,16400000.0
2007-03-26 00:07:00,2.38937,2.38953,2.38929,2.38953,32800000.0
2007-03-26 00:08:00,2.38948,2.38948,2.38925,2.38925,32600000.0
2007-03-26 00:09:00,2.3895,2.3895,2.38929,2.38929,12400000.0
2007-03-26 00:10:00,2.3891,2.38937,2.38909,2.3892,36200000.0
2007-03-26 00:11:00,2.38936,2.38936,2.38909,2.38935,34700000.0
2007-03-26 00:12:00,2.38929,2.38944,2.38924,2.38934,30700000.0
2007-03-26 00:13:00,2.38935,2.3894,2.3893,2.38938,36500000.0
2007-03-26 00:14:00,2.38935,2.38943,2.38922,2.38922,56800000.0
2007-03-26 00:15:00,2.38932,2.38955,2.38932,2.38955,12200000.0
2007-03-26 00:16:00,2.38969,2.38969,2.38924,2.38933,48900000.0
2007-03-26 00:17:00,2.38933,2.38966,2.38933,2.38955,45400000.0
2007-03-26 00:18:00,2.3896,2.3896,2.3895,2.3896,20700000.0
2007-03-26 00:19:00,2.38993,2.38993,2.38959,2.38977,41400000.0
2007-03-26 00:20:00,2.38983,2.38995,2.38961,2.38995,29100000.0
2007-03-26 00:21:00,2.38952,2.38953,2.38952,2.38953,4600000.0
2007-03-26 00:22:00,2.38949,2.38956,2.38949,2.38956,14600000.0
2007-03-26 00:23:00,2.38953,2.38958,2.38945,2.38953,66700000.0
2007-03-26 00:24:00,2.3898,2.38988,2.38963,2.38988,41100000.0
2007-03-26 00:25:00,2.38976,2.38986,2.38959,2.38986,38300000.0
2007-03-26 00:26:00,2.38983,2.38983,2.38956,2.38964,57100000.0
2007-03-26 00:27:00,2.38952,2.38976,2.38952,2.38966,33600000.0
2007-03-26 00:28:00,2.38964,2.38971,2.3895,2.38971,16600000.0
2007-03-26 00:29:00,2.38948,2.38948,2.38943,2.38943,6200000.0
2007-03-26 00:30:00,2.38947,2.38947,2.38938,2.38938,6200000.0
2007-03-26 00:31:00,2.38965,2.39036,2.38965,2.39028,18200000.0
2007-03-26 00:32:00,2.3902,2.3902,2.38975,2.39001,44100000.0
2007-03-26 00:33:00,2.38991,2.39004,2.38965,2.38993,43400000.0
2007-03-26 00:34:00,2.38981,2.39,2.38964,2.38964,26200000.0
2007-03-26 00:35:00,2.38957,2.39006,2.38957,2.38994,43500000.0
2007-03-26 00:36:00,2.38979,2.38996,2.38957,2.38977,31600000.0
2007-03-26 00:37:00,2.39002,2.39002,2.38948,2.38948,21900000.0
2007-03-26 00:38:00,2.38949,2.38952,2.38942,2.38952,41500000.0
2007-03-26 00:39:00,2.38967,2.39006,2.38961,2.38961,37000000.0
2007-03-26 00:40:00,2.38967,2.38985,2.38967,2.38985,17500000.0
2007-03-26 00:41:00,2.39005,2.39005,2.3894,2.38947,34500000.0
2007-03-26 00:42:00,2.38963,2.39,2.38963,2.38987,43900000.0
2007-03-26 00:43:00,2.3901,2.3901,2.38981,2.38995,20000000.0
2007-03-26 00:44:00,2.3899,2.38996,2.38979,2.38995,50300000.0
2007-03-26 00:45:00,2.38991,2.39001,2.38975,2.38995,60100000.0
2007-03-26 00:46:00,2.38963,2.38975,2.38942,2.38957,24900000.0
2007-03-26 00:47:00,2.38939,2.39078,2.38895,2.38906,37100000.0
2007-03-26 00:48:00,2.38943,2.39112,2.38936,2.39082,48800000.0
2007-03-26 00:49:00,2.39129,2.39131,2.39094,2.391,44300000.0
2007-03-26 00:50:00,2.39095,2.39114,2.39057,2.39114,19100000.0
2007-03-26 00:51:00,2.39149,2.39156,2.39129,2.39156,57300001.0
2007-03-26 00:52:00,2.39118,2.39118,2.39054,2.39084,34199999.0
2007-03-26 00:53:00,2.39076,2.39081,2.39056,2.39066,41700000.0
2007-03-26 00:54:00,2.39068,2.39091,2.39052,2.39052,46400000.0
2007-03-26 00:55:00,2.39058,2.39094,2.39056,2.39068,32300000.0
2007-03-26 00:56:00,2.39057,2.39074,2.39033,2.39033,36000000.0
2007-03-26 00:57:00,2.39041,2.39073,2.39041,2.39073,27900000.0
2007-03-26 00:58:00,2.39067,2.39127,2.39067,2.39121,22400000.0
2007-03-26 00:59:00,2.39133,2.39142,2.39131,2.39137,8700000.0
2007-03-26 01:00:00,2.39114,2.39114,2.39041,2.39113,43600000.0
2007-03-26 01:01:00,2.39115,2.39131,2.391,2.39127,25500000.0
2007-03-26 01:02:00,2.39095,2.39113,2.39074,2.39082,33300000.0
2007-03-26 01:03:00,2.3909,2.3909,2.39033,2.39045,60500000.0
2007-03-26 01:04:00,2.39049,2.39079,2.39032,2.39079,30100000.0
2007-03-26 01:05:00,2.39096,2.3911,2.39088,2.39092,37400000.0
2007-03-26 01:06:00,2.39102,2.39102,2.39097,2.39101,44200000.0
2007-03-26 01:07:00,2.39093,2.39123,2.39066,2.39067,43800000.0
2007-03-26 01:08:00,2.39048,2.39106,2.39048,2.39106,21100000.0
2007-03-26 01:09:00,2.39122,2.39122,2.39086,2.39086,22300000.0
2007-03-26 01:10:00,2.39108,2.39125,2.39092,2.3912,45900000.0
2007-03-26 01:11:00,2.39109,2.39115,2.39092,2.39092,23100000.0
2007-03-26 01:12:00,2.39091,2.39123,2.39091,2.39113,45300000.0
2007-03-26 01:13:00,2.39087,2.39087,2.39054,2.39054,21600000.0
2007-03-26 01:14:00,2.39084,2.39095,2.39069,2.39074,20800000.0
2007-03-26 01:15:00,2.39079,2.39106,2.39079,2.39095,28500000.0
2007-03-26 01:16:00,2.39078,2.39087,2.39062,2.39087,40500000.0
2007-03-26 01:17:00,2.3906,2.39097,2.39052,2.39081,34000000.0
2007-03-26 01:18:00,2.39071,2.39071,2.3904,2.39049,32300000.0
2007-03-26 01:19:00,2.3904,2.3904,2.39032,2.39038,27400000.0
2007-03-26 01:20:00,2.39022,2.39034,2.39009,2.3903,52600000.0
2007-03-26 01:21:00,2.39026,2.39026,2.39015,2.39024,30900000.0
2007-03-26 01:22:00,2.38992,2.39017,2.38977,2.39017,28600000.0
2007-03-26 01:23:00,2.39029,2.39032,2.38996,2.39028,47600000.0
2007-03-26 01:24:00,2.39029,2.39041,2.39017,2.39024,34000000.0
2007-03-26 01:25:00,2.39025,2.3905,2.39025,2.39035,57600000.0
2007-03-26 01:26:00,2.39047,2.39062,2.39042,2.39042,21800000.0
2007-03-26 01:27:00,2.39039,2.39057,2.39032,2.39048,40000000.0
2007-03-26 01:28:00,2.39052,2.3907,2.39052,2.39056,56900000.0
2007-03-26 01:29:00,2.39054,2.39069,2.39025,2.39025,40500000.0
2007-03-26 01:30:00,2.3903,2.39046,2.39007,2.39023,37400000.0
2007-03-26 01:31:00,2.39008,2.39016,2.38983,2.39016,34600000.0
2007-03-26 01:32:00,2.39019,2.39019,2.39,2.39007,38700000.0
2007-03-26 01:33:00,2.39003,2.39013,2.38996,2.39013,55900000.0
2007-03-26 01:34:00,2.39005,2.39032,2.38985,2.38985,50300000.0
2007-03-26 01:35:00,2.38992,2.39005,2.38992,2.39005,18600000.0
2007-03-26 01:36:00,2.39005,2.39017,2.39002,2.39009,37600000.0
2007-03-26 01:37:00,2.38992,2.39001,2.38962,2.3898,40300000.0
2007-03-26 01:38:00,2.38963,2.38976,2.38948,2.3897,43800000.0
2007-03-26 01:39:00,2.38972,2.38977,2.38922,2.38946,44700000.0
2007-03-26 01:40:00,2.39003,2.39016,2.38961,2.38964,52700000.0
2007-03-26 01:41:00,2.38972,2.38975,2.38956,2.38975,41100000.0
2007-03-26 01:42:00,2.38973,2.38988,2.38968,2.38968,37000000.0
2007-03-26 01:43:00,2.38953,2.38964,2.38948,2.38948,22000000.0
2007-03-26 01:44:00,2.38954,2.38954,2.3894,2.38944,36900000.0
2007-03-26 01:45:00,2.38946,2.38968,2.38946,2.38968,8000000.0
2007-03-26 01:46:00,2.38963,2.38996,2.38963,2.38971,29800000.0
2007-03-26 01:47:00,2.38956,2.38956,2.38949,2.38953,19100000.0
2007-03-26 01:48:00,2.38956,2.38959,2.38945,2.3895,50900000.0
2007-03-26 01:49:00,2.38934,2.38944,2.38934,2.3894,17800000.0
2007-03-26 01:50:00,2.38928,2.3896,2.38928,2.3896,32600000.0
2007-03-26 01:51:00,2.38981,2.38984,2.38966,2.38966,26400000.0
2007-03-26 01:52:00,2.38956,2.38964,2.38945,2.38955,52000000.0
2007-03-26 01:53:00,2.38955,2.38972,2.38927,2.38944,68800001.0
2007-03-26 01:54:00,2.38931,2.38944,2.38931,2.3894,33700000.0
2007-03-26 01:55:00,2.38946,2.38962,2.38946,2.38959,18400000.0
2007-03-26 01:56:00,2.38966,2.38986,2.38966,2.38968,38100000.0
2007-03-26 01:57:00,2.3899,2.38992,2.38976,2.3899,52599999.0
2007-03-26 01:58:00,2.38989,2.3899,2.38984,2.3899,12800000.0
2007-03-26 01:59:00,2.38992,2.39001,2.38987,2.38988,31100000.0
2007-03-26 02:00:00,2.38976,2.39002,2.38957,2.38957,23300000.0
2007-03-26 02:01:00,2.38938,2.38975,2.38931,2.38975,14800000.0
2007-03-26 02:02:00,2.38992,2.39008,2.38968,2.38976,24600000.0
2007-03-26 02:03:00,2.38935,2.38935,2.38912,2.38923,56000000.0
2007-03-26 02:04:00,2.38938,2.38967,2.38938,2.38953,24100000.0
2007-03-26 02:05:00,2.38937,2.3896,2.38927,2.38929,23300000.0
2007-03-26 02:06:00,2.38947,2.38988,2.38947,2.38988,14400000.0
2007-03-26 02:07:00,2.38995,2.39005,2.38969,2.38976,47700000.0
2007-03-26 02:08:00,2.38976,2.38985,2.38963,2.38985,21200000.0
2007-03-26 02:09:00,2.38977,2.38983,2.38944,2.38944,22100000.0
2007-03-26 02:10:00,2.3894,2.3894,2.38919,2.38928,30200000.0
2007-03-26 02:11:00,2.38941,2.3896,2.38922,2.38954,43400000.0
2007-03-26 02:12:00,2.38949,2.38949,2.38926,2.38926,7200000.0
2007-03-26 02:13:00,2.38922,2.38933,2.38912,2.38912,35300000.0
2007-03-26 02:14:00,2.38927,2.38946,2.38927,2.38937,27000000.0
2007-03-26 02:15:00,2.38951,2.38976,2.38951,2.38976,12600000.0
2007-03-26 02:16:00,2.38973,2.38988,2.38964,2.38988,22400000.0
2007-03-26 02:17:00,2.39019,2.3907,2.39019,2.39057,13100000.0
2007-03-26 02:18:00,2.39086,2.39099,2.39062,2.39068,43900000.0
2007-03-26 02:19:00,2.39055,2.39059,2.39052,2.39055,12300000.0
2007-03-26 02:20:00,2.39049,2.39084,2.39046,2.3906,38500000.0
2007-03-26 02:21:00,2.39055,2.3907,2.39041,2.3907,25700000.0
2007-03-26 02:22:00,2.39074,2.39102,2.39042,2.39042,28400000.0
2007-03-26 02:23:00,2.39066,2.39075,2.39059,2.39075,11600000.0
2007-03-26 02:24:00,2.39085,2.39085,2.39064,2.39064,24400000.0
2007-03-26 02:25:00,2.39056,2.39103,2.39048,2.39054,33700000.0
2007-03-26 02:26:00,2.39052,2.39052,2.39035,2.39043,34400000.0
2007-03-26 02:27:00,2.39046,2.39053,2.39046,2.39053,11200000.0
2007-03-26 02:28:00,2.39057,2.39065,2.39052,2.39062,25500000.0
2007-03-26 02:29:00,2.39047,2.39052,2.39015,2.39015,34800000.0
2007-03-26 02:30:00,2.39001,2.39016,2.39001,2.39006,12400000.0
2007-03-26 02:31:00,2.39,2.39005,2.38997,2.38997,23800000.0
2007-03-26 02:32:00,2.39023,2.39063,2.39023,2.39063,52300000.0
2007-03-26 02:33:00,2.39062,2.39073,2.39055,2.39067,59400000.0
2007-03-26 02:34:00,2.39067,2.39067,2.39067,2.39067,8000000.0
2007-03-26 02:35:00,2.39072,2.39073,2.39072,2.39073,4300000.0
2007-03-26 02:36:00,2.3906,2.39072,2.39056,2.39062,48900000.0
2007-03-26 02:37:00,2.39062,2.39073,2.39047,2.39057,16600000.0
2007-03-26 02:38:00,2.39063,2.39071,2.39051,2.39071,20500000.0
2007-03-26 02:39:00,2.39062,2.39077,2.39047,2.39056,40400000.0
2007-03-26 02:40:00,2.39065,2.39065,2.39065,2.39065,5400000.0
2007-03-26 02:41:00,2.39074,2.39081,2.39073,2.39081,15400000.0
2007-03-26 02:42:00,2.39069,2.39086,2.39057,2.39059,22300000.0
2007-03-26 02:43:00,2.39051,2.39066,2.39051,2.39066,26300000.0
2007-03-26 02:44:00,2.39052,2.39052,2.39032,2.39032,17600000.0
2007-03-26 02:45:00,2.39023,2.39023,2.39006,2.39008,35700000.0
2007-03-26 02:46:00,2.39011,2.3902,2.39011,2.39017,35600000.0
2007-03-26 02:47:00,2.39008,2.39008,2.38973,2.38973,41800000.0
2007-03-26 02:48:00,2.38978,2.39001,2.38978,2.39001,13400000.0
2007-03-26 02:49:00,2.39012,2.39025,2.39007,2.39018,60000000.0
2007-03-26 02:50:00,2.39007,2.39042,2.39007,2.39016,18400000.0
2007-03-26 02:51:00,2.39005,2.3901,2.39,2.39008,36900001.0
2007-03-26 02:52:00,2.3902,2.3902,2.38998,2.39003,26200000.0
2007-03-26 02:53:00,2.39012,2.39018,2.38996,2.39018,31400000.0
2007-03-26 02:54:00,2.39018,2.39018,2.38996,2.39018,22900000.0
2007-03-26 02:55:00,2.38986,2.39012,2.38971,2.3901,34100000.0
2007-03-26 02:56:00,2.38988,2.39019,2.38988,2.39006,34600000.0
2007-03-26 02:57:00,2.39004,2.39037,2.39004,2.39013,28400000.0
2007-03-26 02:58:00,2.39036,2.39042,2.39021,2.39034,57100000.0
2007-03-26 02:59:00,2.39028,2.39032,2.39012,2.39027,35300000.0
2007-03-26 03:00:00,2.3902,2.3902,2.38977,2.38977,23800000.0
2007-03-26 03:01:00,2.38964,2.3897,2.38941,2.3895,47399999.0
2007-03-26 03:02:00,2.38982,2.38985,2.38973,2.38982,33200000.0
2007-03-26 03:03:00,2.38973,2.38986,2.38958,2.38958,46600000.0
2007-03-26 03:04:00,2.3895,2.3898,2.38947,2.38967,21200000.0
2007-03-26 03:05:00,2.38989,2.39,2.38989,2.39,13600000.0
2007-03-26 03:06:00,2.38996,2.38997,2.38975,2.38978,51300000.0
2007-03-26 03:07:00,2.38991,2.39007,2.38991,2.39005,22100000.0
2007-03-26 03:08:00,2.39016,2.39016,2.38975,2.39002,26500000.0
2007-03-26 03:09:00,2.39006,2.39006,2.38999,2.38999,7800000.0
2007-03-26 03:10:00,2.38986,2.39003,2.38979,2.38997,21600000.0
2007-03-26 03:11:00,2.38978,2.38978,2.38948,2.38959,18500000.0
2007-03-26 03:12:00,2.38946,2.38946,2.38926,2.38928,34000000.0
2007-03-26 03:13:00,2.38915,2.38924,2.389,2.389,30900000.0
2007-03-26 03:14:00,2.3891,2.3891,2.38891,2.38892,18400000.0
2007-03-26 03:15:00,2.38896,2.38897,2.3888,2.3889,27800000.0
2007-03-26 03:16:00,2.38895,2.38918,2.3888,2.38918,12800000.0
2007-03-26 03:17:00,2.38895,2.389,2.38871,2.38877,21800000.0
2007-03-26 03:18:00,2.3887,2.38893,2.38865,2.3888,14400000.0
2007-03-26 03:19:00,2.38857,2.38903,2.38857,2.38903,7800000.0
2007-03-26 03:20:00,2.38909,2.38926,2.389,2.3892,25200000.0
2007-03-26 03:21:00,2.38914,2.38914,2.38887,2.38912,21200000.0
2007-03-26 03:22:00,2.38842,2.38899,2.38842,2.38887,18800000.0
2007-03-26 03:23:00,2.38915,2.38915,2.38912,2.38912,8800000.0
2007-03-26 03:24:00,2.3885,2.38933,2.38838,2.38917,39600000.0
2007-03-26 03:25:00,2.38905,2.38943,2.38902,2.38939,39600000.0
2007-03-26 03:26:00,2.38943,2.38945,2.38933,2.38945,14200000.0
2007-03-26 03:27:00,2.38917,2.38932,2.38896,2.389,28500000.0
2007-03-26 03:28:00,2.38948,2.38948,2.38931,2.3894,23900000.0
2007-03-26 03:29:00,2.3893,2.3893,2.38925,2.38925,12000000.0
2007-03-26 03:30:00,2.38903,2.38908,2.38903,2.38908,16300000.0
2007-03-26 03:31:00,2.38907,2.38926,2.38907,2.38926,16000000.0
2007-03-26 03:32:00,2.38923,2.38928,2.38898,2.38898,49500001.0
2007-03-26 03:33:00,2.38904,2.38912,2.38889,2.38889,66300000.0
2007-03-26 03:34:00,2.38893,2.38893,2.38879,2.38887,41200000.0
2007-03-26 03:35:00,2.3888,2.38908,2.38871,2.38908,43200000.0
2007-03-26 03:36:00,2.38841,2.38875,2.3884,2.3884,41700000.0
2007-03-26 03:37:00,2.38889,2.38889,2.38876,2.38876,10800000.0
2007-03-26 03:38:00,2.3887,2.3887,2.38865,2.38865,8200000.0
2007-03-26 03:39:00,2.38865,2.38865,2.38865,2.38865,1600000.0
2007-03-26 03:40:00,2.38865,2.38887,2.38865,2.38887,17000000.0
2007-03-26 03:41:00,2.3887,2.3887,2.38858,2.38865,16700000.0
2007-03-26 03:42:00,2.38866,2.38884,2.38856,2.38862,26400000.0
2007-03-26 03:43:00,2.38863,2.38875,2.38853,2.38863,61800000.0
2007-03-26 03:44:00,2.38853,2.38853,2.38844,2.38844,5700000.0
2007-03-26 03:45:00,2.3885,2.38855,2.38847,2.38855,18900000.0
2007-03-26 03:46:00,2.38862,2.38873,2.38862,2.38873,14400000.0
2007-03-26 03:47:00,2.38873,2.38884,2.38865,2.38884,34700000.0
2007-03-26 03:48:00,2.3888,2.3888,2.38875,2.38875,12400000.0
2007-03-26 03:49:00,2.38872,2.38872,2.38872,2.38872,4800000.0
2007-03-26 03:50:00,2.38876,2.38876,2.38864,2.38865,18100000.0
2007-03-26 03:51:00,2.38829,2.38855,2.38829,2.38853,26100000.0
2007-03-26 03:52:00,2.38841,2.38845,2.38823,2.38845,36600000.0
2007-03-26 03:53:00,2.38837,2.38839,2.38826,2.38837,13600000.0
2007-03-26 03:54:00,2.38832,2.38832,2.38812,2.38819,27000000.0
2007-03-26 03:55:00,2.38835,2.38843,2.3883,2.38843,20400000.0
2007-03-26 03:56:00,2.38836,2.38855,2.38836,2.38855,20699999.0
2007-03-26 03:57:00,2.38842,2.38846,2.38834,2.38834,13600000.0
2007-03-26 03:58:00,2.38838,2.38852,2.38838,2.3884,23000000.0
2007-03-26 03:59:00,2.38848,2.38854,2.38841,2.38843,57900000.0
2007-03-26 04:00:00,2.38872,2.38872,2.38842,2.38842,44000000.0
2007-03-26 04:01:00,2.38849,2.38856,2.38845,2.38856,14500000.0
2007-03-26 04:02:00,2.38854,2.38854,2.38838,2.38838,13600000.0
2007-03-26 04:03:00,2.38831,2.38847,2.38831,2.38845,44000000.0
2007-03-26 04:04:00,2.38832,2.38856,2.38831,2.38844,19700000.0
2007-03-26 04:05:00,2.38857,2.38864,2.3884,2.3884,32900000.0
2007-03-26 04:06:00,2.3883,2.38857,2.3883,2.38836,38600000.0
2007-03-26 04:07:00,2.38839,2.38846,2.38835,2.38843,35100000.0
2007-03-26 04:08:00,2.38843,2.38865,2.38843,2.38856,32700000.0
2007-03-26 04:09:00,2.38844,2.38875,2.38844,2.38875,27500000.0
2007-03-26 04:10:00,2.38865,2.38865,2.38865,2.38865,4000000.0
2007-03-26 04:11:00,2.38878,2.38878,2.3887,2.38871,29600000.0
2007-03-26 04:12:00,2.38889,2.38905,2.38886,2.38896,18700000.0
2007-03-26 04:13:00,2.38909,2.38914,2.38897,2.38906,41300000.0
2007-03-26 04:14:00,2.38898,2.38898,2.38895,2.38895,7200000.0
2007-03-26 04:15:00,2.38896,2.38902,2.38896,2.38902,8700000.0
2007-03-26 04:16:00,2.38876,2.38898,2.38876,2.38898,24300000.0
2007-03-26 04:17:00,2.38904,2.3891,2.38902,2.38906,36300000.0
2007-03-26 04:18:00,2.38891,2.38898,2.38891,2.38894,34500000.0
2007-03-26 04:19:00,2.38885,2.38885,2.3888,2.3888,8800000.0
2007-03-26 04:20:00,2.38879,2.38889,2.3886,2.38868,40900000.0
2007-03-26 04:21:00,2.38882,2.38908,2.3888,2.38893,19500000.0
2007-03-26 04:22:00,2.38877,2.38878,2.38862,2.38862,19000000.0
2007-03-26 04:23:00,2.38877,2.38877,2.3887,2.3887,16700000.0
2007-03-26 04:24:00,2.38861,2.38885,2.38845,2.38854,39300000.0
2007-03-26 04:25:00,2.38847,2.3885,2.38835,2.38844,33200000.0
2007-03-26 04:26:00,2.38836,2.38857,2.38832,2.38842,31100000.0
2007-03-26 04:27:00,2.38855,2.38878,2.38855,2.38878,5600000.0
2007-03-26 04:28:00,2.38871,2.38871,2.38851,2.38858,23000000.0
2007-03-26 04:29:00,2.38867,2.38867,2.38852,2.38867,19000000.0
2007-03-26 04:30:00,2.38879,2.38886,2.38872,2.38872,17600000.0
2007-03-26 04:31:00,2.38875,2.389,2.38875,2.38891,39600000.0
2007-03-26 04:32:00,2.38891,2.38894,2.38874,2.38874,24600000.0
2007-03-26 04:33:00,2.38905,2.38915,2.38905,2.38915,7200000.0
2007-03-26 04:34:00,2.3893,2.38941,2.3892,2.38933,49600000.0
2007-03-26 04:35:00,2.3893,2.3895,2.3893,2.3894,13600000.0
2007-03-26 04:36:00,2.38953,2.38975,2.38953,2.38965,19400000.0
2007-03-26 04:37:00,2.38957,2.38957,2.38938,2.3895,32800000.0
2007-03-26 04:38:00,2.38933,2.38933,2.38933,2.38933,2400000.0
2007-03-26 04:39:00,2.38941,2.38961,2.38941,2.38951,43700000.0
2007-03-26 04:40:00,2.38948,2.38962,2.38948,2.38955,23900000.0
2007-03-26 04:41:00,2.38959,2.38973,2.38959,2.38973,12400000.0
2007-03-26 04:42:00,2.38951,2.38955,2.38949,2.38949,22400000.0
2007-03-26 04:43:00,2.38944,2.38944,2.38941,2.38941,10400000.0
2007-03-26 04:44:00,2.38914,2.38914,2.38891,2.38891,14800000.0
2007-03-26 04:45:00,2.38891,2.38918,2.38891,2.38909,56900000.0
2007-03-26 04:46:00,2.38912,2.38916,2.38902,2.38912,27800000.0
2007-03-26 04:47:00,2.38912,2.38926,2.3891,2.38915,39600001.0
2007-03-26 04:48:00,2.38917,2.38923,2.38905,2.38911,32300000.0
2007-03-26 04:49:00,2.38902,2.38912,2.38891,2.38898,37700000.0
2007-03-26 04:50:00,2.38907,2.38907,2.38887,2.38894,22600000.0
2007-03-26 04:51:00,2.38884,2.38909,2.38881,2.38909,28600000.0
2007-03-26 04:52:00,2.38895,2.38895,2.38895,2.38895,800000.0
2007-03-26 04:53:00,2.38912,2.38924,2.3891,2.38924,13600000.0
2007-03-26 04:54:00,2.38925,2.38925,2.38925,2.38925,4800000.0
2007-03-26 04:55:00,2.3893,2.3893,2.3893,2.3893,2200000.0
2007-03-26 04:56:00,2.3893,2.3893,2.3893,2.3893,8600000.0
2007-03-26 04:57:00,2.38935,2.38935,2.38908,2.38931,29000000.0
2007-03-26 04:58:00,2.3894,2.3894,2.38925,2.38925,15300000.0
2007-03-26 04:59:00,2.38925,2.38925,2.38922,2.38922,4800000.0
2007-03-26 05:00:00,2.38923,2.38923,2.38899,2.38899,35400000.0
2007-03-26 05:01:00,2.389,2.38912,2.38897,2.38897,24600000.0
2007-03-26 05:02:00,2.38925,2.38931,2.38877,2.38877,25000000.0
2007-03-26 05:03:00,2.38895,2.389,2.38895,2.389,15900000.0
2007-03-26 05:04:00,2.38898,2.38906,2.38889,2.38889,45200000.0
2007-03-26 05:05:00,2.38886,2.38886,2.38871,2.38872,42800000.0
2007-03-26 05:06:00,2.38877,2.38901,2.38877,2.38901,13400000.0
2007-03-26 05:07:00,2.38913,2.38927,2.38904,2.38904,62900000.0
2007-03-26 05:08:00,2.38902,2.38911,2.38887,2.3891,94299999.0
2007-03-26 05:09:00,2.38922,2.38933,2.38922,2.38933,7200000.0
2007-03-26 05:10:00,2.38942,2.38945,2.3892,2.38936,78500000.0
2007-03-26 05:11:00,2.38934,2.38952,2.38932,2.38934,88699999.0
2007-03-26 05:12:00,2.38927,2.38927,2.38909,2.38915,19900000.0
2007-03-26 05:13:00,2.38905,2.38911,2.38901,2.38905,78500000.0
2007-03-26 05:14:00,2.38893,2.38893,2.38875,2.38877,60900000.0
2007-03-26 05:15:00,2.38873,2.38881,2.38858,2.38858,77000000.0
2007-03-26 05:16:00,2.38855,2.38871,2.38847,2.38849,132800000.0
2007-03-26 05:17:00,2.3884,2.38855,2.38834,2.38834,46100000.0
2007-03-26 05:18:00,2.3883,2.38846,2.38825,2.38842,47900000.0
2007-03-26 05:19:00,2.38856,2.38865,2.38841,2.38841,37200000.0
2007-03-26 05:20:00,2.3884,2.38844,2.38832,2.38832,13200000.0
2007-03-26 05:21:00,2.38837,2.38858,2.38837,2.38858,32600000.0
2007-03-26 05:22:00,2.38854,2.38864,2.3885,2.38853,38100000.0
2007-03-26 05:23:00,2.3885,2.38855,2.38842,2.38855,18300000.0
2007-03-26 05:24:00,2.3885,2.38854,2.38839,2.38839,45600000.0
2007-03-26 05:25:00,2.38855,2.38867,2.3885,2.38852,81300000.0
2007-03-26 05:26:00,2.38855,2.38859,2.38845,2.38845,32600000.0
2007-03-26 05:27:00,2.38845,2.38861,2.38845,2.3886,32200000.0
2007-03-26 05:28:00,2.38851,2.38858,2.38842,2.38858,27900000.0
2007-03-26 05:29:00,2.38858,2.38866,2.38837,2.38841,105900000.0
2007-03-26 05:30:00,2.38844,2.38847,2.38836,2.38839,132300001.0
2007-03-26 05:31:00,2.38844,2.38854,2.38838,2.3885,45400000.0
2007-03-26 05:32:00,2.38862,2.38881,2.38852,2.38857,26600000.0
2007-03-26 05:33:00,2.38862,2.38869,2.3886,2.38869,9900000.0
2007-03-26 05:34:00,2.38872,2.38894,2.38872,2.38893,55800000.0
2007-03-26 05:35:00,2.38885,2.38889,2.38883,2.38888,23700000.0
2007-03-26 05:36:00,2.38887,2.38889,2.38876,2.3888,77600000.0
2007-03-26 05:37:00,2.38887,2.389,2.38876,2.38884,84800000.0
2007-03-26 05:38:00,2.38854,2.3887,2.38849,2.38854,43000001.0
2007-03-26 05:39:00,2.38875,2.38885,2.38875,2.3888,42800000.0
2007-03-26 05:40:00,2.38873,2.38892,2.3886,2.38877,50200000.0
2007-03-26 05:41:00,2.38878,2.38884,2.38871,2.38883,14000000.0
2007-03-26 05:42:00,2.38883,2.3889,2.38883,2.3889,16500000.0
2007-03-26 05:43:00,2.38882,2.38909,2.3888,2.38888,129900000.0
2007-03-26 05:44:00,2.38883,2.38887,2.38863,2.38869,124100000.0
2007-03-26 05:45:00,2.38885,2.38885,2.38885,2.38885,12800000.0
2007-03-26 05:46:00,2.38872,2.38875,2.38872,2.38872,40600000.0
2007-03-26 05:47:00,2.38877,2.389,2.38877,2.38883,57700000.0
2007-03-26 05:48:00,2.38895,2.38901,2.38884,2.38901,35900000.0
2007-03-26 05:49:00,2.38903,2.38905,2.38895,2.389,32200000.0
2007-03-26 05:50:00,2.38884,2.38888,2.38867,2.38888,36700000.0
2007-03-26 05:51:00,2.38885,2.38885,2.38873,2.38873,40400000.0
2007-03-26 05:52:00,2.38877,2.3889,2.38877,2.3889,18200000.0
2007-03-26 05:53:00,2.38888,2.38908,2.38887,2.38896,25600000.0
2007-03-26 05:54:00,2.38884,2.38893,2.38873,2.38875,45500000.0
2007-03-26 05:55:00,2.38872,2.38885,2.38869,2.38885,82400000.0
2007-03-26 05:56:00,2.38887,2.38887,2.38877,2.38882,29800000.0
2007-03-26 05:57:00,2.38877,2.389,2.38868,2.38868,72300000.0
2007-03-26 05:58:00,2.3887,2.3889,2.3887,2.3889,32300000.0
2007-03-26 05:59:00,2.38894,2.38896,2.38871,2.38887,63000000.0
2007-03-26 06:00:00,2.38895,2.38926,2.38875,2.38926,164200000.0
2007-03-26 06:01:00,2.38934,2.38939,2.38918,2.38928,30000000.0
2007-03-26 06:02:00,2.38925,2.38928,2.38923,2.38923,32800000.0
2007-03-26 06:03:00,2.38923,2.38928,2.38913,2.38925,75200001.0
2007-03-26 06:04:00,2.38926,2.38929,2.38912,2.38926,61500000.0
2007-03-26 06:05:00,2.38878,2.3891,2.38875,2.38892,32800000.0
2007-03-26 06:06:00,2.38921,2.38933,2.38918,2.38929,46800000.0
2007-03-26 06:07:00,2.38929,2.38966,2.38922,2.38958,142100001.0
2007-03-26 06:08:00,2.38961,2.38961,2.38947,2.38957,56700000.0
2007-03-26 06:09:00,2.38952,2.38966,2.38945,2.38966,25600000.0
2007-03-26 06:10:00,2.38955,2.3897,2.38955,2.38967,108700000.0
2007-03-26 06:11:00,2.38964,2.38983,2.38961,2.38961,44800000.0
2007-03-26 06:12:00,2.38965,2.38985,2.38957,2.3897,137699999.0
2007-03-26 06:13:00,2.38974,2.38985,2.38967,2.38977,94600000.0
2007-03-26 06:14:00,2.38967,2.38985,2.3896,2.38974,84000000.0
2007-03-26 06:15:00,2.38963,2.38978,2.38952,2.38968,114200000.0
2007-03-26 06:16:00,2.38959,2.38989,2.38959,2.38979,95000000.0
2007-03-26 06:17:00,2.38984,2.38984,2.38959,2.38975,85700000.0
2007-03-26 06:18:00,2.38972,2.38974,2.38954,2.38955,45100000.0
2007-03-26 06:19:00,2.3897,2.38981,2.38953,2.38972,27300000.0
2007-03-26 06:20:00,2.38961,2.38964,2.38961,2.38964,8800000.0
2007-03-26 06:21:00,2.38967,2.38974,2.38958,2.38967,101600000.0
2007-03-26 06:22:00,2.38969,2.38976,2.38958,2.38958,83200000.0
2007-03-26 06:23:00,2.3896,2.3896,2.38955,2.38955,16700000.0
2007-03-26 06:24:00,2.38959,2.38971,2.38955,2.38959,49700000.0
2007-03-26 06:25:00,2.38946,2.38967,2.38936,2.38936,159500000.0
2007-03-26 06:26:00,2.38925,2.38957,2.38925,2.38931,73200000.0
2007-03-26 06:27:00,2.38957,2.38957,2.38928,2.38934,154000000.0
2007-03-26 06:28:00,2.3891,2.38925,2.3891,2.38925,16500000.0
2007-03-26 06:29:00,2.38937,2.38941,2.38918,2.38919,33800000.0
2007-03-26 06:30:00,2.38903,2.38919,2.38889,2.38911,46900000.0
2007-03-26 06:31:00,2.38907,2.38912,2.38839,2.38892,119100000.0
2007-03-26 06:32:00,2.38876,2.38876,2.38843,2.38869,54000000.0
2007-03-26 06:33:00,2.38862,2.38866,2.38844,2.38866,32400000.0
2007-03-26 06:34:00,2.38857,2.38857,2.38815,2.38815,75099999.0
2007-03-26 06:35:00,2.38819,2.38855,2.38819,2.38855,47900000.0
2007-03-26 06:36:00,2.38857,2.38872,2.38852,2.38868,100200000.0
2007-03-26 06:37:00,2.38854,2.38876,2.38851,2.38866,150700000.0
2007-03-26 06:38:00,2.38848,2.38897,2.38847,2.38865,256600000.0
2007-03-26 06:39:00,2.38858,2.38887,2.38853,2.38857,197900000.0
2007-03-26 06:40:00,2.3885,2.38853,2.38831,2.38834,115500001.0
2007-03-26 06:41:00,2.3884,2.38862,2.3884,2.38862,130900000.0
2007-03-26 06:42:00,2.38859,2.38877,2.38855,2.38874,123600000.0
2007-03-26 06:43:00,2.38865,2.38865,2.38827,2.38832,116100000.0
2007-03-26 06:44:00,2.38833,2.38858,2.38828,2.38833,130300000.0
2007-03-26 06:45:00,2.3885,2.38867,2.38837,2.38862,142800001.0
2007-03-26 06:46:00,2.38829,2.38849,2.38823,2.38841,115600000.0
2007-03-26 06:47:00,2.38848,2.38848,2.38835,2.38835,60000000.0
2007-03-26 06:48:00,2.38835,2.38856,2.38835,2.38844,143900000.0
2007-03-26 06:49:00,2.38847,2.38853,2.38845,2.38853,72200000.0
2007-03-26 06:50:00,2.38852,2.38857,2.38851,2.38855,38000000.0
2007-03-26 06:51:00,2.38856,2.38863,2.38847,2.38847,20800000.0
2007-03-26 06:52:00,2.38846,2.38864,2.38846,2.38847,26200000.0
2007-03-26 06:53:00,2.38848,2.38875,2.3884,2.3884,80400000.0
2007-03-26 06:54:00,2.38847,2.38893,2.38847,2.3887,72000000.0
2007-03-26 06:55:00,2.38872,2.38873,2.38856,2.38858,71400000.0
2007-03-26 06:56:00,2.38855,2.38893,2.38851,2.38893,69300000.0
2007-03-26 06:57:00,2.38895,2.38906,2.3889,2.3889,110000000.0
2007-03-26 06:58:00,2.38883,2.38921,2.38873,2.38921,307700001.0
2007-03-26 06:59:00,2.38921,2.38952,2.38915,2.38942,278200001.0
2007-03-26 07:00:00,2.38946,2.38964,2.38937,2.38963,237200000.0
2007-03-26 07:01:00,2.38966,2.38988,2.38964,2.38965,175300000.0
2007-03-26 07:02:00,2.38959,2.38974,2.38948,2.3896,333000000.0
2007-03-26 07:03:00,2.38959,2.38982,2.38956,2.38975,245000000.0
2007-03-26 07:04:00,2.38989,2.39001,2.38989,2.3899,35900000.0
2007-03-26 07:05:00,2.38995,2.39004,2.38982,2.39004,130700000.0
2007-03-26 07:06:00,2.38985,2.38987,2.38956,2.38977,163300000.0
2007-03-26 07:07:00,2.38975,2.38975,2.38937,2.38938,147500000.0
2007-03-26 07:08:00,2.38927,2.38942,2.38923,2.38932,117500000.0
2007-03-26 07:09:00,2.3893,2.38964,2.38868,2.38868,185800000.0
2007-03-26 07:10:00,2.38861,2.38884,2.38853,2.38859,118600001.0
2007-03-26 07:11:00,2.38861,2.38894,2.38861,2.38879,186200001.0
2007-03-26 07:12:00,2.38882,2.38901,2.38879,2.38901,162700000.0
2007-03-26 07:13:00,2.38904,2.38916,2.38871,2.38874,24600000.0
2007-03-26 07:14:00,2.38872,2.38893,2.38851,2.38857,58500000.0
2007-03-26 07:15:00,2.38857,2.3887,2.38855,2.38862,197900000.0
2007-03-26 07:16:00,2.38862,2.389,2.3886,2.389,117000000.0
2007-03-26 07:17:00,2.389,2.3892,2.389,2.3891,74900000.0
2007-03-26 07:18:00,2.38903,2.38908,2.38888,2.38888,132500000.0
2007-03-26 07:19:00,2.38876,2.38897,2.38876,2.38897,184000000.0
2007-03-26 07:20:00,2.38898,2.38904,2.38893,2.38899,121199999.0
2007-03-26 07:21:00,2.38893,2.38894,2.38872,2.38873,178400000.0
2007-03-26 07:22:00,2.38862,2.38889,2.38862,2.3888,122400000.0
2007-03-26 07:23:00,2.38891,2.38902,2.38872,2.38902,66100000.0
2007-03-26 07:24:00,2.38906,2.38914,2.38892,2.38914,66100000.0
2007-03-26 07:25:00,2.3892,2.38929,2.38915,2.38915,81900000.0
2007-03-26 07:26:00,2.3892,2.38945,2.3892,2.3893,55900000.0
2007-03-26 07:27:00,2.38969,2.38988,2.38933,2.38954,415700000.0
2007-03-26 07:28:00,2.38942,2.38961,2.38935,2.38942,211700000.0
2007-03-26 07:29:00,2.38947,2.38983,2.38947,2.38962,411900001.0
2007-03-26 07:30:00,2.38966,2.38991,2.38963,2.38975,177699999.0
2007-03-26 07:31:00,2.38966,2.39,2.38966,2.39,220100000.0
2007-03-26 07:32:00,2.39,2.39,2.38978,2.3899,83000000.0
2007-03-26 07:33:00,2.39002,2.39007,2.38976,2.38996,149700000.0
2007-03-26 07:34:00,2.38997,2.39015,2.38981,2.39,154300000.0
2007-03-26 07:35:00,2.39009,2.3904,2.39007,2.39012,40600000.0
2007-03-26 07:36:00,2.39028,2.39034,2.39006,2.39008,164700000.0
2007-03-26 07:37:00,2.39025,2.3903,2.39011,2.39026,93300000.0
2007-03-26 07:38:00,2.39032,2.39033,2.39019,2.39023,74300000.0
2007-03-26 07:39:00,2.39025,2.39057,2.39022,2.39057,200500000.0
2007-03-26 07:40:00,2.39056,2.39098,2.39056,2.39083,172400001.0
2007-03-26 07:41:00,2.39102,2.39149,2.39102,2.39149,84300000.0
2007-03-26 07:42:00,2.3917,2.39207,2.3917,2.39193,49399999.0
2007-03-26 07:43:00,2.39184,2.39184,2.39123,2.39123,158200001.0
2007-03-26 07:44:00,2.39103,2.39114,2.39094,2.39097,177000000.0
2007-03-26 07:45:00,2.39092,2.39116,2.39083,2.39102,77900000.0
2007-03-26 07:46:00,2.39102,2.39118,2.39089,2.39102,170400000.0
2007-03-26 07:47:00,2.39111,2.39128,2.39085,2.3909,187299999.0
2007-03-26 07:48:00,2.3908,2.39105,2.3908,2.39095,40100000.0
2007-03-26 07:49:00,2.39095,2.39128,2.3908,2.39128,37700000.0
2007-03-26 07:50:00,2.3914,2.39179,2.39134,2.39179,32100000.0
2007-03-26 07:51:00,2.39213,2.39253,2.39206,2.39253,88700000.0
2007-03-26 07:52:00,2.39261,2.39316,2.39252,2.39266,47900000.0
2007-03-26 07:53:00,2.39254,2.3927,2.39249,2.3927,30500000.0
2007-03-26 07:54:00,2.39282,2.39294,2.39263,2.39271,33100000.0
2007-03-26 07:55:00,2.39277,2.39279,2.39199,2.39199,34200000.0
2007-03-26 07:56:00,2.39185,2.39189,2.39173,2.39189,30300000.0
2007-03-26 07:57:00,2.39191,2.39215,2.39183,2.39207,30600000.0
2007-03-26 07:58:00,2.39222,2.39238,2.39208,2.39219,72500000.0
2007-03-26 07:59:00,2.39226,2.39264,2.39217,2.39217,62100000.0
2007-03-26 08:00:00,2.39211,2.39217,2.39188,2.392,110000000.0
2007-03-26 08:01:00,2.39201,2.39218,2.3919,2.39218,126300000.0
2007-03-26 08:02:00,2.39225,2.39225,2.39199,2.3921,113900000.0
2007-03-26 08:03:00,2.39206,2.39233,2.39203,2.39231,73400000.0
2007-03-26 08:04:00,2.39223,2.3923,2.39209,2.3922,28100000.0
2007-03-26 08:05:00,2.39219,2.39219,2.39164,2.39188,71000000.0
2007-03-26 08:06:00,2.39169,2.39169,2.39153,2.39168,17200000.0
2007-03-26 08:07:00,2.39169,2.39169,2.39114,2.39114,62500000.0
2007-03-26 08:08:00,2.39116,2.39143,2.39088,2.39088,104300000.0
2007-03-26 08:09:00,2.39098,2.3911,2.39086,2.39086,75699999.0
2007-03-26 08:10:00,2.391,2.39134,2.39087,2.39134,104000000.0
2007-03-26 08:11:00,2.39104,2.39155,2.39104,2.39134,76100000.0
2007-03-26 08:12:00,2.39135,2.39135,2.39114,2.3912,29100000.0
2007-03-26 08:13:00,2.39123,2.39141,2.3911,2.39141,118000000.0
2007-03-26 08:14:00,2.39142,2.39176,2.39142,2.39175,50200000.0
2007-03-26 08:15:00,2.39202,2.39229,2.39202,2.39224,88000000.0
2007-03-26 08:16:00,2.39214,2.39214,2.39189,2.39189,52600000.0
2007-03-26 08:17:00,2.3917,2.39181,2.39141,2.3915,71200000.0
2007-03-26 08:18:00,2.39144,2.39164,2.3914,2.39162,101700000.0
2007-03-26 08:19:00,2.39163,2.39163,2.39125,2.39125,83900000.0
2007-03-26 08:20:00,2.39111,2.39115,2.39087,2.39115,59900000.0
2007-03-26 08:21:00,2.3908,2.39124,2.39076,2.39111,30600000.0
2007-03-26 08:22:00,2.3913,2.39165,2.3913,2.39164,56499999.0
2007-03-26 08:23:00,2.39152,2.39181,2.39148,2.39148,128800000.0
2007-03-26 08:24:00,2.39149,2.39176,2.39143,2.3915,124100000.0
2007-03-26 08:25:00,2.39176,2.39202,2.39159,2.39194,114500000.0
2007-03-26 08:26:00,2.39182,2.39202,2.39172,2.39175,79200000.0
2007-03-26 08:27:00,2.39177,2.39209,2.39162,2.39207,122200000.0
2007-03-26 08:28:00,2.39224,2.39266,2.39224,2.39258,72700000.0
2007-03-26 08:29:00,2.39249,2.39251,2.39203,2.39222,207900000.0
2007-03-26 08:30:00,2.39255,2.39284,2.39255,2.39267,87700000.0
2007-03-26 08:31:00,2.39259,2.39268,2.39254,2.39254,88400000.0
2007-03-26 08:32:00,2.39232,2.39273,2.39202,2.39246,150499999.0
2007-03-26 08:33:00,2.39246,2.39258,2.39228,2.39247,142300001.0
2007-03-26 08:34:00,2.39241,2.39257,2.39213,2.39215,59800000.0
2007-03-26 08:35:00,2.3921,2.3921,2.39178,2.39188,79800001.0
2007-03-26 08:36:00,2.39178,2.39224,2.39163,2.39163,174600000.0
2007-03-26 08:37:00,2.3917,2.3924,2.3917,2.39213,87900000.0
2007-03-26 08:38:00,2.39216,2.3922,2.39203,2.39215,103300000.0
2007-03-26 08:39:00,2.39233,2.39262,2.3923,2.39262,151100000.0
2007-03-26 08:40:00,2.3925,2.39258,2.39219,2.3924,85600001.0
2007-03-26 08:41:00,2.39244,2.39271,2.39241,2.39254,104900000.0
2007-03-26 08:42:00,2.39251,2.39281,2.39251,2.39267,80700000.0
2007-03-26 08:43:00,2.39257,2.39296,2.39256,2.39296,21500000.0
2007-03-26 08:44:00,2.39289,2.39289,2.39265,2.39266,133300000.0
2007-03-26 08:45:00,2.39267,2.39293,2.39261,2.39281,111400001.0
2007-03-26 08:46:00,2.39273,2.3929,2.39265,2.39268,122300000.0
2007-03-26 08:47:00,2.39269,2.39275,2.3926,2.39275,34500000.0
2007-03-26 08:48:00,2.3927,2.39287,2.39262,2.39285,62900000.0
2007-03-26 08:49:00,2.39285,2.39288,2.39266,2.39277,78800000.0
2007-03-26 08:50:00,2.39275,2.39293,2.39262,2.39284,113400000.0
2007-03-26 08:51:00,2.39297,2.39322,2.39278,2.39307,218700000.0
2007-03-26 08:52:00,2.39299,2.39307,2.39271,2.39294,149299998.0
2007-03-26 08:53:00,2.39306,2.3932,2.39292,2.39295,213700000.0
2007-03-26 08:54:00,2.39285,2.39285,2.39272,2.39284,48000000.0
2007-03-26 08:55:00,2.39293,2.39303,2.39292,2.39294,31800000.0
2007-03-26 08:56:00,2.39294,2.39313,2.39292,2.39303,67700000.0
2007-03-26 08:57:00,2.39295,2.39295,2.39265,2.3927,159600000.0
2007-03-26 08:58:00,2.39258,2.39269,2.3925,2.39269,35200000.0
2007-03-26 08:59:00,2.39302,2.3931,2.39276,2.3931,90300000.0
2007-03-26 09:00:00,2.39328,2.39383,2.39322,2.39356,213500000.0
2007-03-26 09:01:00,2.39348,2.39359,2.39306,2.39313,208399999.0
2007-03-26 09:02:00,2.39302,2.39323,2.3929,2.393,74000000.0
2007-03-26 09:03:00,2.39294,2.39318,2.39294,2.39309,42600000.0
2007-03-26 09:04:00,2.39312,2.39336,2.39301,2.39301,179900000.0
2007-03-26 09:05:00,2.39323,2.39325,2.39275,2.39275,130500000.0
2007-03-26 09:06:00,2.39271,2.39309,2.39257,2.39275,134100000.0
2007-03-26 09:07:00,2.39268,2.39305,2.39241,2.3927,195100000.0
2007-03-26 09:08:00,2.39255,2.39314,2.39197,2.39198,211500000.0
2007-03-26 09:09:00,2.39175,2.39185,2.39155,2.39169,36600000.0
2007-03-26 09:10:00,2.39186,2.39187,2.3917,2.39187,30200000.0
2007-03-26 09:11:00,2.39171,2.39211,2.39166,2.39166,82900000.0
2007-03-26 09:12:00,2.39175,2.39175,2.39088,2.39088,32600000.0
2007-03-26 09:13:00,2.39082,2.39083,2.39041,2.39046,43000001.0
2007-03-26 09:14:00,2.39054,2.3916,2.39054,2.39105,59600000.0
2007-03-26 09:15:00,2.39116,2.39159,2.39116,2.39141,127500000.0
2007-03-26 09:16:00,2.39122,2.39134,2.39103,2.39134,49200000.0
2007-03-26 09:17:00,2.39121,2.39121,2.39073,2.3909,116600000.0
2007-03-26 09:18:00,2.3909,2.39116,2.39084,2.39096,154800000.0
2007-03-26 09:19:00,2.39106,2.39147,2.39106,2.39135,210000000.0
2007-03-26 09:20:00,2.39129,2.39169,2.39125,2.39133,161700000.0
2007-03-26 09:21:00,2.39141,2.39168,2.39141,2.39166,99700000.0
2007-03-26 09:22:00,2.39161,2.39173,2.39145,2.39166,66100000.0
2007-03-26 09:23:00,2.3917,2.39182,2.39161,2.39172,75900000.0
2007-03-26 09:24:00,2.39179,2.39202,2.39176,2.39189,171900000.0
2007-03-26 09:25:00,2.39186,2.39213,2.39179,2.39197,381700000.0
2007-03-26 09:26:00,2.39191,2.39192,2.39161,2.39183,290400001.0
2007-03-26 09:27:00,2.39174,2.3918,2.39142,2.39142,166299999.0
2007-03-26 09:28:00,2.39135,2.39142,2.39125,2.39127,168100000.0
2007-03-26 09:29:00,2.39107,2.39132,2.39104,2.39108,286500000.0
2007-03-26 09:30:00,2.391,2.39112,2.39073,2.39073,225300000.0
2007-03-26 09:31:00,2.39077,2.3912,2.39076,2.39102,219600000.0
2007-03-26 09:32:00,2.391,2.39126,2.3908,2.39097,275700001.0
2007-03-26 09:33:00,2.39106,2.39144,2.39096,2.39119,328900000.0
2007-03-26 09:34:00,2.39144,2.39168,2.39131,2.39168,348100000.0
2007-03-26 09:35:00,2.39177,2.39188,2.39146,2.3918,338400000.0
2007-03-26 09:36:00,2.39195,2.39206,2.39154,2.39202,337700000.0
2007-03-26 09:37:00,2.39219,2.39219,2.39171,2.39171,232400000.0
2007-03-26 09:38:00,2.39176,2.3919,2.39167,2.3919,219700000.0
2007-03-26 09:39:00,2.39189,2.39208,2.39173,2.39188,156500000.0
2007-03-26 09:40:00,2.39194,2.39195,2.39165,2.39165,261400000.0
2007-03-26 09:41:00,2.3917,2.39195,2.39153,2.39171,203800000.0
2007-03-26 09:42:00,2.39153,2.39186,2.39151,2.39171,189700000.0
2007-03-26 09:43:00,2.39168,2.39176,2.39144,2.39163,382400000.0
2007-03-26 09:44:00,2.39145,2.39177,2.39145,2.39163,300000000.0
2007-03-26 09:45:00,2.39159,2.3919,2.39108,2.39141,261100000.0
2007-03-26 09:46:00,2.39131,2.39195,2.39131,2.3918,169100001.0
2007-03-26 09:47:00,2.39182,2.39188,2.39153,2.39162,178200000.0
2007-03-26 09:48:00,2.39155,2.39155,2.39114,2.39134,238800000.0
2007-03-26 09:49:00,2.39135,2.39148,2.39118,2.39135,275600000.0
2007-03-26 09:50:00,2.3912,2.3912,2.39061,2.39063,321100000.0
2007-03-26 09:51:00,2.39052,2.39078,2.39042,2.39072,402600001.0
2007-03-26 09:52:00,2.39098,2.39098,2.39059,2.39065,434099998.0
2007-03-26 09:53:00,2.39071,2.39109,2.3906,2.39082,415400000.0
2007-03-26 09:54:00,2.39078,2.39115,2.39075,2.39091,200700000.0
2007-03-26 09:55:00,2.3909,2.39125,2.39068,2.39068,276800000.0
2007-03-26 09:56:00,2.3907,2.39119,2.3907,2.39112,461100000.0
2007-03-26 09:57:00,2.39112,2.39152,2.39099,2.3914,305400001.0
2007-03-26 09:58:00,2.39136,2.39156,2.39119,2.39125,295100000.0
2007-03-26 09:59:00,2.39122,2.39153,2.39122,2.39135,52400000.0
2007-03-26 10:00:00,2.3913,2.39154,2.3913,2.39148,40200000.0
2007-03-26 10:01:00,2.3917,2.39177,2.39151,2.39151,43900000.0
2007-03-26 10:02:00,2.3914,2.39166,2.3914,2.39166,24800000.0
2007-03-26 10:03:00,2.39165,2.39177,2.39151,2.39177,26900000.0
2007-03-26 10:04:00,2.39173,2.39173,2.3917,2.3917,7100000.0
2007-03-26 10:05:00,2.39175,2.39175,2.39151,2.39152,15400000.0
2007-03-26 10:06:00,2.39157,2.3917,2.39145,2.39147,28500000.0
2007-03-26 10:07:00,2.39157,2.39173,2.39157,2.39173,7200000.0
2007-03-26 10:08:00,2.3918,2.39193,2.39164,2.39181,21400000.0
2007-03-26 10:09:00,2.3916,2.39165,2.39126,2.3913,36300000.0
2007-03-26 10:10:00,2.39117,2.3914,2.39117,2.39118,28400000.0
2007-03-26 10:11:00,2.39119,2.39122,2.39108,2.39121,27200000.0
2007-03-26 10:12:00,2.3913,2.3913,2.39111,2.39111,48100000.0
2007-03-26 10:13:00,2.39128,2.3913,2.39128,2.3913,7700000.0
2007-03-26 10:14:00,2.39148,2.39164,2.39143,2.39148,28600000.0
2007-03-26 10:15:00,2.39143,2.3916,2.39132,2.39138,57300000.0
2007-03-26 10:16:00,2.39131,2.39131,2.39112,2.39112,53800000.0
2007-03-26 10:17:00,2.39105,2.39121,2.39099,2.39099,17900000.0
2007-03-26 10:18:00,2.39106,2.39139,2.39106,2.39132,23000000.0
2007-03-26 10:19:00,2.39143,2.39149,2.39129,2.39135,15200000.0
2007-03-26 10:20:00,2.39125,2.39159,2.39125,2.39127,20700000.0
2007-03-26 10:21:00,2.39116,2.39116,2.39067,2.39067,51700000.0
2007-03-26 10:22:00,2.39059,2.39059,2.39023,2.39023,21000000.0
2007-03-26 10:23:00,2.39015,2.39024,2.38999,2.38999,20900000.0
2007-03-26 10:24:00,2.39015,2.39056,2.39015,2.39045,23600000.0
2007-03-26 10:25:00,2.39034,2.39064,2.39034,2.39034,56999998.0
2007-03-26 10:26:00,2.39038,2.39038,2.39009,2.3901,9200000.0
2007-03-26 10:27:00,2.39001,2.39019,2.38992,2.39019,27000000.0
2007-03-26 10:28:00,2.39025,2.39068,2.39025,2.39065,25900000.0
2007-03-26 10:29:00,2.39051,2.39084,2.39051,2.39064,56500000.0
2007-03-26 10:30:00,2.39075,2.39086,2.39075,2.39086,4800000.0
2007-03-26 10:31:00,2.39091,2.39102,2.39082,2.39102,34200000.0
2007-03-26 10:32:00,2.39092,2.39092,2.39072,2.39088,40000000.0
2007-03-26 10:33:00,2.39083,2.39102,2.39067,2.39075,54600000.0
2007-03-26 10:34:00,2.39085,2.39095,2.39071,2.39092,27400000.0
2007-03-26 10:35:00,2.39116,2.39121,2.391,2.39104,51400001.0
2007-03-26 10:36:00,2.39116,2.39116,2.39093,2.3911,16800000.0
2007-03-26 10:37:00,2.39104,2.39117,2.3909,2.3909,19900000.0
2007-03-26 10:38:00,2.39103,2.39137,2.39102,2.39133,44800000.0
2007-03-26 10:39:00,2.39146,2.39151,2.39127,2.3915,30700000.0
2007-03-26 10:40:00,2.39138,2.39174,2.39138,2.39162,27200000.0
2007-03-26 10:41:00,2.3914,2.39149,2.3913,2.3913,7500000.0
2007-03-26 10:42:00,2.39106,2.39106,2.39076,2.39094,39100000.0
2007-03-26 10:43:00,2.39083,2.3915,2.39083,2.3915,37000000.0
2007-03-26 10:44:00,2.39162,2.39189,2.39142,2.39189,36000000.0
2007-03-26 10:45:00,2.39209,2.39209,2.3919,2.39194,42799999.0
2007-03-26 10:46:00,2.39187,2.39191,2.39168,2.39191,18000000.0
2007-03-26 10:47:00,2.39186,2.39191,2.39175,2.39186,33800000.0
2007-03-26 10:48:00,2.39182,2.39206,2.39173,2.39188,42300000.0
2007-03-26 10:49:00,2.39196,2.39227,2.39196,2.39215,38000000.0
2007-03-26 10:50:00,2.39215,2.39225,2.392,2.39204,33500000.0
2007-03-26 10:51:00,2.39205,2.39253,2.39194,2.39253,43300000.0
2007-03-26 10:52:00,2.39239,2.39261,2.39237,2.39261,24700000.0
2007-03-26 10:53:00,2.39253,2.39263,2.39239,2.39256,42500000.0
2007-03-26 10:54:00,2.39257,2.39274,2.39245,2.39271,33900000.0
2007-03-26 10:55:00,2.3928,2.39306,2.39277,2.39306,27900000.0
2007-03-26 10:56:00,2.39337,2.39382,2.39337,2.39376,35600000.0
2007-03-26 10:57:00,2.39387,2.39393,2.39373,2.39373,36500000.0
2007-03-26 10:58:00,2.39392,2.39396,2.39371,2.39387,30300000.0
2007-03-26 10:59:00,2.39358,2.39402,2.39355,2.39375,60400000.0
2007-03-26 11:00:00,2.39365,2.39365,2.39273,2.39273,23200000.0
2007-03-26 11:01:00,2.3927,2.39332,2.3927,2.39323,28500000.0
2007-03-26 11:02:00,2.39325,2.39373,2.39314,2.39373,14400000.0
2007-03-26 11:03:00,2.39398,2.39416,2.39369,2.39369,28800000.0
2007-03-26 11:04:00,2.39366,2.39419,2.39366,2.39398,26500000.0
2007-03-26 11:05:00,2.39391,2.39411,2.39367,2.39367,48400000.0
2007-03-26 11:06:00,2.39336,2.39342,2.39336,2.39342,4800000.0
2007-03-26 11:07:00,2.39314,2.39314,2.39289,2.393,25600000.0
2007-03-26 11:08:00,2.39315,2.39354,2.39299,2.39349,26800000.0
2007-03-26 11:09:00,2.39356,2.39376,2.39345,2.39349,44400000.0
2007-03-26 11:10:00,2.39331,2.39355,2.39323,2.39323,28800000.0
2007-03-26 11:11:00,2.39328,2.39362,2.39326,2.39326,23500000.0
2007-03-26 11:12:00,2.39333,2.39433,2.39324,2.39423,63500000.0
2007-03-26 11:13:00,2.39434,2.39446,2.39421,2.3944,49100000.0
2007-03-26 11:14:00,2.39454,2.39469,2.39413,2.39469,40000000.0
2007-03-26 11:15:00,2.39482,2.39491,2.39453,2.39453,27700000.0
2007-03-26 11:16:00,2.39457,2.39477,2.39453,2.39465,42700000.0
2007-03-26 11:17:00,2.39442,2.3947,2.39433,2.3947,24200000.0
2007-03-26 11:18:00,2.39468,2.39497,2.39468,2.39471,52500000.0
2007-03-26 11:19:00,2.39482,2.39494,2.39474,2.39487,31000000.0
2007-03-26 11:20:00,2.39472,2.39478,2.39457,2.39462,27800000.0
2007-03-26 11:21:00,2.39447,2.39483,2.39446,2.39483,28200000.0
2007-03-26 11:22:00,2.39506,2.39525,2.39496,2.39502,25000000.0
2007-03-26 11:23:00,2.3948,2.39514,2.3948,2.39514,37500001.0
2007-03-26 11:24:00,2.3953,2.3953,2.39487,2.39487,29900000.0
2007-03-26 11:25:00,2.39496,2.39504,2.39496,2.39504,9000000.0
2007-03-26 11:26:00,2.39527,2.39527,2.39448,2.39448,31800000.0
2007-03-26 11:27:00,2.39432,2.39453,2.39432,2.39453,31000000.0
2007-03-26 11:28:00,2.39442,2.39453,2.39433,2.39435,41900000.0
2007-03-26 11:29:00,2.39455,2.39456,2.39431,2.39441,46000000.0
2007-03-26 11:30:00,2.39446,2.39474,2.39434,2.39436,44700000.0
2007-03-26 11:31:00,2.39442,2.39443,2.39417,2.39439,63000000.0
2007-03-26 11:32:00,2.39418,2.39424,2.39405,2.39413,35600000.0
2007-03-26 11:33:00,2.39406,2.39406,2.39359,2.39368,35300000.0
2007-03-26 11:34:00,2.39385,2.39411,2.39382,2.39411,24700000.0
2007-03-26 11:35:00,2.39419,2.39419,2.39394,2.3941,44600000.0
2007-03-26 11:36:00,2.39393,2.39393,2.39365,2.39369,30400000.0
2007-03-26 11:37:00,2.39377,2.39394,2.39373,2.39373,17600000.0
2007-03-26 11:38:00,2.39359,2.39371,2.39331,2.39331,26200000.0
2007-03-26 11:39:00,2.39329,2.3936,2.39329,2.39346,32100000.0
2007-03-26 11:40:00,2.39348,2.39352,2.39307,2.39313,32000000.0
2007-03-26 11:41:00,2.39299,2.39299,2.39268,2.39268,36500000.0
2007-03-26 11:42:00,2.39289,2.39289,2.39245,2.39245,31900000.0
2007-03-26 11:43:00,2.39266,2.39266,2.3924,2.39255,30600000.0
2007-03-26 11:44:00,2.39242,2.3925,2.39242,2.3925,4600000.0
2007-03-26 11:45:00,2.39248,2.39261,2.3924,2.39258,53199999.0
2007-03-26 11:46:00,2.39246,2.39255,2.39234,2.39244,31400000.0
2007-03-26 11:47:00,2.39253,2.39257,2.39224,2.39238,54700000.0
2007-03-26 11:48:00,2.39239,2.39239,2.39216,2.39237,27300000.0
2007-03-26 11:49:00,2.39243,2.39243,2.39225,2.39235,35900000.0
2007-03-26 11:50:00,2.39247,2.3926,2.39247,2.39258,27200000.0
2007-03-26 11:51:00,2.3926,2.39279,2.39239,2.39239,16700000.0
2007-03-26 11:52:00,2.39228,2.39228,2.39216,2.39216,8000000.0
2007-03-26 11:53:00,2.39214,2.39229,2.39214,2.39229,25500000.0
2007-03-26 11:54:00,2.39229,2.39237,2.39215,2.39237,23000000.0
2007-03-26 11:55:00,2.39241,2.39266,2.39236,2.39253,26900000.0
2007-03-26 11:56:00,2.3926,2.3927,2.3926,2.39263,7400000.0
2007-03-26 11:57:00,2.39271,2.39284,2.39271,2.39284,5200000.0
2007-03-26 11:58:00,2.39293,2.39293,2.39274,2.39279,20000000.0
2007-03-26 11:59:00,2.3929,2.39298,2.39277,2.39281,34100000.0
2007-03-26 12:00:00,2.39281,2.39286,2.39254,2.39273,21200000.0
2007-03-26 12:01:00,2.39273,2.39273,2.39252,2.39252,28000000.0
2007-03-26 12:02:00,2.39237,2.39253,2.39225,2.39253,42100000.0
2007-03-26 12:03:00,2.39242,2.39262,2.39242,2.39249,16800000.0
2007-03-26 12:04:00,2.39262,2.39293,2.39257,2.39293,45600000.0
2007-03-26 12:05:00,2.39312,2.39325,2.39297,2.39306,32500000.0
2007-03-26 12:06:00,2.39333,2.39374,2.39333,2.3937,35000000.0
2007-03-26 12:07:00,2.39388,2.39388,2.39343,2.39365,50500000.0
2007-03-26 12:08:00,2.39356,2.39375,2.39351,2.39353,24200000.0
2007-03-26 12:09:00,2.3937,2.39374,2.39333,2.39333,18600000.0
2007-03-26 12:10:00,2.3932,2.39351,2.3932,2.39328,38900000.0
2007-03-26 12:11:00,2.39304,2.39322,2.39295,2.393,52600000.0
2007-03-26 12:12:00,2.39297,2.39301,2.39277,2.39284,38100000.0
2007-03-26 12:13:00,2.39287,2.39319,2.39285,2.39297,21300000.0
2007-03-26 12:14:00,2.39286,2.39313,2.39284,2.39291,61200000.0
2007-03-26 12:15:00,2.39302,2.39321,2.39301,2.39308,36200000.0
2007-03-26 12:16:00,2.39325,2.39325,2.39305,2.39321,48300000.0
2007-03-26 12:17:00,2.39321,2.39321,2.39303,2.39306,45600000.0
2007-03-26 12:18:00,2.39311,2.39324,2.39311,2.39324,6400000.0
2007-03-26 12:19:00,2.3932,2.39336,2.39314,2.39324,46300000.0
2007-03-26 12:20:00,2.39309,2.39343,2.39305,2.39311,41600000.0
2007-03-26 12:21:00,2.39292,2.39314,2.39282,2.39305,52299999.0
2007-03-26 12:22:00,2.39294,2.39311,2.39294,2.39311,14600000.0
2007-03-26 12:23:00,2.39301,2.39314,2.39301,2.39304,78400001.0
2007-03-26 12:24:00,2.39306,2.39327,2.39293,2.39293,49000000.0
2007-03-26 12:25:00,2.39288,2.39316,2.39288,2.39299,26000000.0
2007-03-26 12:26:00,2.393,2.39313,2.39288,2.39288,18800000.0
2007-03-26 12:27:00,2.39291,2.39302,2.39275,2.39302,48200000.0
2007-03-26 12:28:00,2.39307,2.39328,2.39307,2.39328,19100000.0
2007-03-26 12:29:00,2.39315,2.39322,2.39293,2.39293,39800000.0
2007-03-26 12:30:00,2.39287,2.39307,2.39287,2.39291,30400000.0
2007-03-26 12:31:00,2.39281,2.39301,2.39246,2.39248,44000000.0
2007-03-26 12:32:00,2.39268,2.3932,2.39265,2.39319,21300000.0
2007-03-26 12:33:00,2.39324,2.39335,2.39307,2.39317,57100000.0
2007-03-26 12:34:00,2.39329,2.39353,2.39329,2.39351,17800000.0
2007-03-26 12:35:00,2.39356,2.39382,2.3934,2.39355,26400000.0
2007-03-26 12:36:00,2.39345,2.39375,2.3934,2.39361,39700000.0
2007-03-26 12:37:00,2.3938,2.3938,2.39351,2.39351,36400000.0
2007-03-26 12:38:00,2.39359,2.39359,2.39346,2.39346,7200000.0
2007-03-26 12:39:00,2.39353,2.39366,2.39353,2.39354,28700000.0
2007-03-26 12:40:00,2.39365,2.39387,2.39362,2.39376,31800000.0
2007-03-26 12:41:00,2.39385,2.3939,2.39385,2.39388,28400000.0
2007-03-26 12:42:00,2.39389,2.39409,2.39389,2.39402,25900000.0
2007-03-26 12:43:00,2.39397,2.39415,2.39386,2.39397,40000000.0
2007-03-26 12:44:00,2.394,2.39405,2.39398,2.39403,29200000.0
2007-03-26 12:45:00,2.39393,2.39394,2.39388,2.39392,21000000.0
2007-03-26 12:46:00,2.3938,2.39403,2.3938,2.39403,34499999.0
2007-03-26 12:47:00,2.39388,2.39404,2.39387,2.39387,55599999.0
2007-03-26 12:48:00,2.39419,2.39433,2.39419,2.39427,14300000.0
2007-03-26 12:49:00,2.39429,2.39439,2.39422,2.39425,24300000.0
2007-03-26 12:50:00,2.39427,2.39443,2.39423,2.39434,36800000.0
2007-03-26 12:51:00,2.39425,2.39444,2.39425,2.39438,21700000.0
2007-03-26 12:52:00,2.39441,2.39456,2.39437,2.39437,21000000.0
2007-03-26 12:53:00,2.39442,2.39454,2.39431,2.39431,52500000.0
2007-03-26 12:54:00,2.39471,2.39484,2.39471,2.39484,4800000.0
2007-03-26 12:55:00,2.39515,2.39533,2.39499,2.39528,32100000.0
2007-03-26 12:56:00,2.39531,2.3956,2.39531,2.3956,27100000.0
2007-03-26 12:57:00,2.39543,2.39548,2.3953,2.39547,18000000.0
2007-03-26 12:58:00,2.39531,2.39547,2.39525,2.39525,40300000.0
2007-03-26 12:59:00,2.39542,2.39583,2.39536,2.39581,26200000.0
2007-03-26 13:00:00,2.39589,2.39604,2.39585,2.39585,29300000.0
2007-03-26 13:01:00,2.3958,2.39618,2.39578,2.39615,55299999.0
2007-03-26 13:02:00,2.39611,2.39631,2.39603,2.39616,56200000.0
2007-03-26 13:03:00,2.39625,2.39635,2.39615,2.39615,25300000.0
2007-03-26 13:04:00,2.39628,2.39647,2.3962,2.39643,38600000.0
2007-03-26 13:05:00,2.39639,2.39655,2.39636,2.39636,33700000.0
2007-03-26 13:06:00,2.39645,2.39645,2.39626,2.39626,48000000.0
2007-03-26 13:07:00,2.39649,2.39671,2.39649,2.39656,44400000.0
2007-03-26 13:08:00,2.39647,2.39691,2.39644,2.39673,28800000.0
2007-03-26 13:09:00,2.39654,2.39654,2.39608,2.39611,49000001.0
2007-03-26 13:10:00,2.39616,2.39619,2.39598,2.39604,23900000.0
2007-03-26 13:11:00,2.39585,2.39585,2.39571,2.39572,34400000.0
2007-03-26 13:12:00,2.39574,2.39583,2.39565,2.39569,20200000.0
2007-03-26 13:13:00,2.39546,2.39546,2.39523,2.39524,26000000.0
2007-03-26 13:14:00,2.3951,2.39534,2.39497,2.39519,61700000.0
2007-03-26 13:15:00,2.39527,2.39537,2.3952,2.39537,10000000.0
2007-03-26 13:16:00,2.39536,2.39536,2.39491,2.39523,43000000.0
2007-03-26 13:17:00,2.39512,2.39512,2.39481,2.395,33300000.0
2007-03-26 13:18:00,2.39464,2.39485,2.39448,2.39448,47000000.0
2007-03-26 13:19:00,2.39462,2.39462,2.39433,2.39455,53500000.0
2007-03-26 13:20:00,2.3945,2.39477,2.3945,2.39456,12000000.0
2007-03-26 13:21:00,2.39459,2.39469,2.3945,2.39459,43600000.0
2007-03-26 13:22:00,2.39457,2.39477,2.39451,2.39451,39700000.0
2007-03-26 13:23:00,2.3945,2.39465,2.39447,2.39447,58300000.0
2007-03-26 13:24:00,2.39448,2.39452,2.39438,2.39443,31600000.0
2007-03-26 13:25:00,2.39463,2.39465,2.39461,2.39463,17700000.0
2007-03-26 13:26:00,2.39465,2.3949,2.39464,2.3949,14100000.0
2007-03-26 13:27:00,2.39486,2.39486,2.39459,2.39463,20900000.0
2007-03-26 13:28:00,2.3948,2.3949,2.39473,2.39488,33400000.0
2007-03-26 13:29:00,2.39475,2.395,2.39464,2.39465,28700000.0
2007-03-26 13:30:00,2.39449,2.39472,2.39449,2.39472,23200000.0
2007-03-26 13:31:00,2.39473,2.39477,2.39473,2.39473,20700000.0
2007-03-26 13:32:00,2.39492,2.39494,2.39468,2.39488,32600000.0
2007-03-26 13:33:00,2.39484,2.395,2.39481,2.39494,32600000.0
2007-03-26 13:34:00,2.39523,2.39523,2.39498,2.39498,36400000.0
2007-03-26 13:35:00,2.39511,2.39511,2.39487,2.39497,37600000.0
2007-03-26 13:36:00,2.39498,2.39498,2.3948,2.3948,18800000.0
2007-03-26 13:37:00,2.39462,2.39475,2.39442,2.39457,41400000.0
2007-03-26 13:38:00,2.39444,2.3945,2.39441,2.3945,21400000.0
2007-03-26 13:39:00,2.39479,2.39483,2.39458,2.39475,46900000.0
2007-03-26 13:40:00,2.39499,2.39515,2.39463,2.39493,55000000.0
2007-03-26 13:41:00,2.39505,2.39507,2.39498,2.39505,23600000.0
2007-03-26 13:42:00,2.39484,2.39505,2.39483,2.39489,37100000.0
2007-03-26 13:43:00,2.39488,2.39488,2.39465,2.39474,30400000.0
2007-03-26 13:44:00,2.39491,2.39499,2.39485,2.39486,29000000.0
2007-03-26 13:45:00,2.39497,2.39527,2.3948,2.39527,35900000.0
2007-03-26 13:46:00,2.39514,2.39556,2.39514,2.39556,18100000.0
2007-03-26 13:47:00,2.39559,2.39559,2.39528,2.39546,22200000.0
2007-03-26 13:48:00,2.39518,2.39544,2.39514,2.3954,44900000.0
2007-03-26 13:49:00,2.39544,2.39566,2.39528,2.39536,42200000.0
2007-03-26 13:50:00,2.39551,2.39568,2.39548,2.39568,21800000.0
2007-03-26 13:51:00,2.39561,2.39589,2.39557,2.39568,29100000.0
2007-03-26 13:52:00,2.39562,2.39578,2.39552,2.39577,36500000.0
2007-03-26 13:53:00,2.39596,2.39621,2.39585,2.39585,41900000.0
2007-03-26 13:54:00,2.39591,2.3962,2.39591,2.39617,31800000.0
2007-03-26 13:55:00,2.39608,2.39608,2.39581,2.396,23900000.0
2007-03-26 13:56:00,2.39602,2.39613,2.39599,2.39601,35100000.0
2007-03-26 13:57:00,2.39579,2.3959,2.39574,2.39588,44800000.0
2007-03-26 13:58:00,2.39601,2.39601,2.39552,2.39553,29300000.0
2007-03-26 13:59:00,2.39558,2.39591,2.39558,2.39587,31100000.0
2007-03-26 14:00:00,2.39573,2.39609,2.39573,2.39609,27900000.0
2007-03-26 14:01:00,2.39614,2.39626,2.39593,2.39612,49400000.0
2007-03-26 14:02:00,2.39619,2.39643,2.39596,2.39643,23400000.0
2007-03-26 14:03:00,2.39637,2.39641,2.39627,2.39639,33200000.0
2007-03-26 14:04:00,2.3962,2.3962,2.39615,2.39615,12600000.0
2007-03-26 14:05:00,2.39591,2.39602,2.39569,2.39593,19900000.0
2007-03-26 14:06:00,2.39591,2.39604,2.39574,2.39599,34700000.0
2007-03-26 14:07:00,2.3959,2.3959,2.39555,2.39573,33300000.0
2007-03-26 14:08:00,2.39548,2.39561,2.39515,2.39515,23600000.0
2007-03-26 14:09:00,2.39517,2.39517,2.39493,2.39498,22800000.0
2007-03-26 14:10:00,2.395,2.39535,2.395,2.39535,20700000.0
2007-03-26 14:11:00,2.39529,2.39559,2.39529,2.39543,25500000.0
2007-03-26 14:12:00,2.39554,2.3958,2.39554,2.39571,33400000.0
2007-03-26 14:13:00,2.39576,2.39579,2.3956,2.39577,38200000.0
2007-03-26 14:14:00,2.39581,2.39617,2.39581,2.39617,32200000.0
2007-03-26 14:15:00,2.39614,2.3962,2.39605,2.3962,35500000.0
2007-03-26 14:16:00,2.39614,2.39624,2.39576,2.39589,44700000.0
2007-03-26 14:17:00,2.39621,2.39627,2.39606,2.39615,36500000.0
2007-03-26 14:18:00,2.39611,2.39619,2.39605,2.39612,32700000.0
2007-03-26 14:19:00,2.39615,2.39627,2.39615,2.39621,23700000.0
2007-03-26 14:20:00,2.39638,2.39651,2.39621,2.39649,32600000.0
2007-03-26 14:21:00,2.39653,2.39686,2.39638,2.39686,46500000.0
2007-03-26 14:22:00,2.39706,2.39727,2.39706,2.39727,5400000.0
2007-03-26 14:23:00,2.39777,2.39779,2.39744,2.39746,43200000.0
2007-03-26 14:24:00,2.39751,2.39778,2.3974,2.39776,55100001.0
2007-03-26 14:25:00,2.39782,2.39809,2.39758,2.39793,37300000.0
2007-03-26 14:26:00,2.39799,2.39808,2.39738,2.39743,36500000.0
2007-03-26 14:27:00,2.39746,2.39762,2.39717,2.39717,43000000.0
2007-03-26 14:28:00,2.39729,2.39735,2.39705,2.39712,24700000.0
2007-03-26 14:29:00,2.39738,2.39738,2.39727,2.39727,8400000.0
2007-03-26 14:30:00,2.39739,2.39832,2.39739,2.39803,28600000.0
2007-03-26 14:31:00,2.39797,2.39797,2.39778,2.39795,39600000.0
2007-03-26 14:32:00,2.39813,2.39813,2.39789,2.39798,42000000.0
2007-03-26 14:33:00,2.39816,2.39865,2.39801,2.39865,29600000.0
2007-03-26 14:34:00,2.39881,2.39882,2.39855,2.39855,28500000.0
2007-03-26 14:35:00,2.3984,2.39855,2.39821,2.39821,25500000.0
2007-03-26 14:36:00,2.3983,2.3984,2.3983,2.39837,14400000.0
2007-03-26 14:37:00,2.39837,2.39837,2.3982,2.39833,35500000.0
2007-03-26 14:38:00,2.39836,2.39847,2.39821,2.39845,23100000.0
2007-03-26 14:39:00,2.39836,2.39852,2.3983,2.3983,27200000.0
2007-03-26 14:40:00,2.39843,2.3987,2.39843,2.39859,33200000.0
2007-03-26 14:41:00,2.39841,2.39869,2.39834,2.39855,32100000.0
2007-03-26 14:42:00,2.39856,2.39862,2.39852,2.3986,32100000.0
2007-03-26 14:43:00,2.39851,2.39858,2.39834,2.39834,14200000.0
2007-03-26 14:44:00,2.39872,2.39881,2.39857,2.39866,28600000.0
2007-03-26 14:45:00,2.39863,2.39886,2.39858,2.3986,56700000.0
2007-03-26 14:46:00,2.39864,2.39864,2.3981,2.39812,49600001.0
2007-03-26 14:47:00,2.39802,2.39807,2.39792,2.39807,16800000.0
2007-03-26 14:48:00,2.39822,2.39851,2.39811,2.39851,47000000.0
2007-03-26 14:49:00,2.39861,2.39882,2.39842,2.39871,42600000.0
2007-03-26 14:50:00,2.39884,2.39884,2.39842,2.39842,20200000.0
2007-03-26 14:51:00,2.39837,2.39837,2.39818,2.39818,12400000.0
2007-03-26 14:52:00,2.39806,2.39808,2.39789,2.39807,62600000.0
2007-03-26 14:53:00,2.39808,2.39828,2.39808,2.39828,23400000.0
2007-03-26 14:54:00,2.39837,2.39844,2.39819,2.39844,35800000.0
2007-03-26 14:55:00,2.39839,2.39839,2.39793,2.39793,22600000.0
2007-03-26 14:56:00,2.39788,2.39821,2.39788,2.39791,22200000.0
2007-03-26 14:57:00,2.39818,2.39845,2.39818,2.3984,36400000.0
2007-03-26 14:58:00,2.39837,2.39843,2.39826,2.39829,47100000.0
2007-03-26 14:59:00,2.398,2.39828,2.39796,2.3982,48800000.0
2007-03-26 15:00:00,2.39838,2.39838,2.398,2.39816,41300000.0
2007-03-26 15:01:00,2.39822,2.39866,2.39822,2.39865,15000000.0
2007-03-26 15:02:00,2.39852,2.39868,2.39836,2.39836,31700000.0
2007-03-26 15:03:00,2.39814,2.39841,2.39799,2.39823,53900000.0
2007-03-26 15:04:00,2.39824,2.39832,2.39818,2.39828,34000000.0
2007-03-26 15:05:00,2.39835,2.39844,2.39829,2.39829,26100000.0
2007-03-26 15:06:00,2.39827,2.39827,2.39803,2.39822,45700000.0
2007-03-26 15:07:00,2.39796,2.39811,2.39796,2.3981,8800000.0
2007-03-26 15:08:00,2.39794,2.39817,2.39777,2.39777,25200000.0
2007-03-26 15:09:00,2.39781,2.3981,2.39778,2.398,41100000.0
2007-03-26 15:10:00,2.39795,2.39799,2.39787,2.39793,32200000.0
2007-03-26 15:11:00,2.39765,2.39773,2.39735,2.39735,39300000.0
2007-03-26 15:12:00,2.39725,2.39768,2.39723,2.39752,53000000.0
2007-03-26 15:13:00,2.39765,2.39781,2.39754,2.39754,32600000.0
2007-03-26 15:14:00,2.39769,2.39769,2.39742,2.39763,43100000.0
2007-03-26 15:15:00,2.39768,2.39787,2.39756,2.39757,18400000.0
2007-03-26 15:16:00,2.39757,2.39772,2.39752,2.39752,16200000.0
2007-03-26 15:17:00,2.39762,2.3978,2.3976,2.39777,30400000.0
2007-03-26 15:18:00,2.39786,2.39799,2.39772,2.3979,43600000.0
2007-03-26 15:19:00,2.39779,2.39786,2.39765,2.39767,38800000.0
2007-03-26 15:20:00,2.39768,2.39772,2.39757,2.39772,39300000.0
2007-03-26 15:21:00,2.39772,2.39789,2.39765,2.39777,38900000.0
2007-03-26 15:22:00,2.3978,2.39787,2.39773,2.39787,11800000.0
2007-03-26 15:23:00,2.39776,2.39796,2.39767,2.39796,12300000.0
2007-03-26 15:24:00,2.39789,2.39789,2.39749,2.39749,22900000.0
2007-03-26 15:25:00,2.39762,2.39793,2.39762,2.39793,7000000.0
2007-03-26 15:26:00,2.39832,2.39873,2.39832,2.39873,7200000.0
2007-03-26 15:27:00,2.3991,2.39951,2.39888,2.39929,31600000.0
2007-03-26 15:28:00,2.39936,2.39943,2.39913,2.39913,15800000.0
2007-03-26 15:29:00,2.39942,2.39968,2.39937,2.39958,52200000.0
2007-03-26 15:30:00,2.39943,2.39976,2.39931,2.39942,51500000.0
2007-03-26 15:31:00,2.39973,2.39988,2.39935,2.39964,48900000.0
2007-03-26 15:32:00,2.39978,2.39996,2.39969,2.39971,45600000.0
2007-03-26 15:33:00,2.39979,2.40009,2.39979,2.40002,25300000.0
2007-03-26 15:34:00,2.39994,2.39994,2.39972,2.39983,39000000.0
2007-03-26 15:35:00,2.39963,2.39986,2.39961,2.39986,17400000.0
2007-03-26 15:36:00,2.39973,2.39973,2.39943,2.3996,32800000.0
2007-03-26 15:37:00,2.39931,2.39931,2.39907,2.39926,28200000.0
2007-03-26 15:38:00,2.39924,2.39935,2.39903,2.39903,38400000.0
2007-03-26 15:39:00,2.3991,2.39928,2.3991,2.3992,28000000.0
2007-03-26 15:40:00,2.39906,2.39906,2.39875,2.39875,26200000.0
2007-03-26 15:41:00,2.39859,2.39881,2.39837,2.3987,40600000.0
2007-03-26 15:42:00,2.39861,2.3988,2.39861,2.39877,28700000.0
2007-03-26 15:43:00,2.39862,2.39881,2.39851,2.39851,44000000.0
2007-03-26 15:44:00,2.39861,2.39877,2.39829,2.3984,37600000.0
2007-03-26 15:45:00,2.39829,2.39829,2.39791,2.39791,37800000.0
2007-03-26 15:46:00,2.39776,2.39786,2.39766,2.39783,26000000.0
2007-03-26 15:47:00,2.39804,2.39815,2.398,2.39804,22300000.0
2007-03-26 15:48:00,2.39819,2.39858,2.39819,2.39853,18300000.0
2007-03-26 15:49:00,2.39838,2.3984,2.39814,2.39828,13800000.0
2007-03-26 15:50:00,2.39821,2.39822,2.39796,2.39821,41200000.0
2007-03-26 15:51:00,2.39837,2.39911,2.39837,2.39911,17600000.0
2007-03-26 15:52:00,2.39946,2.39958,2.39917,2.39936,43400000.0
2007-03-26 15:53:00,2.39928,2.39938,2.39894,2.39938,32200000.0
2007-03-26 15:54:00,2.39907,2.39919,2.39896,2.39913,39200000.0
2007-03-26 15:55:00,2.39884,2.39894,2.39845,2.39845,55900000.0
2007-03-26 15:56:00,2.39844,2.39844,2.39812,2.39812,17700000.0
2007-03-26 15:57:00,2.39798,2.39813,2.39794,2.39797,42900000.0
2007-03-26 15:58:00,2.39788,2.39818,2.3977,2.3981,44600000.0
2007-03-26 15:59:00,2.39817,2.39826,2.39782,2.39806,26400000.0
2007-03-26 16:00:00,2.39789,2.39789,2.39691,2.39756,49900000.0
2007-03-26 16:01:00,2.39717,2.39717,2.39637,2.39637,36100000.0
2007-03-26 16:02:00,2.39602,2.39606,2.39463,2.3949,31900000.0
2007-03-26 16:03:00,2.39483,2.39509,2.39483,2.39485,52599999.0
2007-03-26 16:04:00,2.3945,2.39477,2.39441,2.39458,54400000.0
2007-03-26 16:05:00,2.3948,2.39508,2.39455,2.39508,47600000.0
2007-03-26 16:06:00,2.39522,2.39532,2.39465,2.39468,35000000.0
2007-03-26 16:07:00,2.39449,2.39449,2.39388,2.39388,29900000.0
2007-03-26 16:08:00,2.39346,2.39381,2.39314,2.39381,42200000.0
2007-03-26 16:09:00,2.39326,2.39326,2.393,2.39305,27500000.0
2007-03-26 16:10:00,2.39308,2.39331,2.39278,2.39301,32400000.0
2007-03-26 16:11:00,2.39321,2.39359,2.39321,2.39341,53000000.0
2007-03-26 16:12:00,2.39327,2.39327,2.39276,2.39293,26200000.0
2007-03-26 16:13:00,2.39245,2.39245,2.3916,2.3917,25900000.0
2007-03-26 16:14:00,2.39155,2.39194,2.39149,2.39181,25100000.0
2007-03-26 16:15:00,2.39176,2.39182,2.39151,2.39151,17900000.0
2007-03-26 16:16:00,2.39083,2.39083,2.38953,2.3898,21400000.0
2007-03-26 16:17:00,2.3898,2.39005,2.38945,2.38997,48500000.0
2007-03-26 16:18:00,2.39024,2.39113,2.39024,2.39101,25700000.0
2007-03-26 16:19:00,2.39136,2.39136,2.39099,2.39129,16000000.0
2007-03-26 16:20:00,2.39175,2.39178,2.39123,2.39131,37100000.0
2007-03-26 16:21:00,2.39108,2.3914,2.39102,2.39102,46800000.0
2007-03-26 16:22:00,2.3911,2.3916,2.39106,2.3916,49499999.0
2007-03-26 16:23:00,2.39169,2.39169,2.39134,2.3914,53600000.0
2007-03-26 16:24:00,2.39122,2.39134,2.39044,2.39044,32000000.0
2007-03-26 16:25:00,2.39031,2.39037,2.38995,2.38999,48500000.0
2007-03-26 16:26:00,2.39015,2.39023,2.38936,2.38951,41200000.0
2007-03-26 16:27:00,2.38971,2.38979,2.38951,2.38967,44200000.0
2007-03-26 16:28:00,2.38982,2.39013,2.38982,2.38998,32500000.0
2007-03-26 16:29:00,2.39002,2.39013,2.38982,2.38994,64800000.0
2007-03-26 16:30:00,2.39004,2.39041,2.38995,2.39041,42500000.0
2007-03-26 16:31:00,2.39054,2.39062,2.39033,2.39061,40500000.0
2007-03-26 16:32:00,2.3903,2.3904,2.39012,2.39012,19500000.0
2007-03-26 16:33:00,2.38996,2.38996,2.3897,2.38973,18300000.0
2007-03-26 16:34:00,2.38976,2.38985,2.38971,2.38972,24400000.0
2007-03-26 16:35:00,2.3896,2.39,2.3896,2.38997,19800000.0
2007-03-26 16:36:00,2.38972,2.38995,2.38962,2.38981,61700000.0
2007-03-26 16:37:00,2.38992,2.39016,2.38979,2.38979,39600000.0
2007-03-26 16:38:00,2.39024,2.39096,2.39024,2.39093,38000000.0
2007-03-26 16:39:00,2.39095,2.39118,2.39059,2.39102,55000000.0
2007-03-26 16:40:00,2.39082,2.39094,2.3906,2.39094,25400000.0
2007-03-26 16:41:00,2.39128,2.39148,2.39118,2.39118,13600000.0
2007-03-26 16:42:00,2.39102,2.39119,2.39102,2.39116,28200000.0
2007-03-26 16:43:00,2.39113,2.39113,2.39102,2.39102,49900000.0
2007-03-26 16:44:00,2.3912,2.3912,2.39097,2.39099,28200000.0
2007-03-26 16:45:00,2.39083,2.39113,2.39078,2.39104,47400000.0
2007-03-26 16:46:00,2.39098,2.39115,2.39097,2.39099,59900000.0
2007-03-26 16:47:00,2.39077,2.39077,2.39027,2.39027,16700000.0
2007-03-26 16:48:00,2.39019,2.39053,2.39019,2.3904,44200000.0
2007-03-26 16:49:00,2.39047,2.39071,2.39047,2.39062,38200000.0
2007-03-26 16:50:00,2.39066,2.39066,2.39029,2.39029,16800000.0
2007-03-26 16:51:00,2.39011,2.39036,2.39011,2.39011,31300000.0
2007-03-26 16:52:00,2.39005,2.39034,2.39005,2.39011,32000000.0
2007-03-26 16:53:00,2.39034,2.39048,2.39031,2.39039,35000000.0
2007-03-26 16:54:00,2.39011,2.39047,2.39,2.39024,49000000.0
2007-03-26 16:55:00,2.39058,2.39088,2.39058,2.39088,22300000.0
2007-03-26 16:56:00,2.39091,2.3912,2.39088,2.39088,24400000.0
2007-03-26 16:57:00,2.3908,2.3908,2.39039,2.39047,43100000.0
2007-03-26 16:58:00,2.39013,2.39013,2.38994,2.38994,13600000.0
2007-03-26 16:59:00,2.38979,2.38979,2.38925,2.38944,27200000.0
2007-03-26 17:00:00,2.3895,2.3898,2.38936,2.38945,34100000.0
2007-03-26 17:01:00,2.38944,2.3898,2.38944,2.3898,13600000.0
2007-03-26 17:02:00,2.38997,2.39,2.38964,2.38984,50700000.0
2007-03-26 17:03:00,2.38997,2.38998,2.3898,2.38984,44400000.0
2007-03-26 17:04:00,2.38984,2.38996,2.38962,2.38967,54000000.0
2007-03-26 17:05:00,2.38949,2.38965,2.38926,2.38965,43900000.0
2007-03-26 17:06:00,2.38967,2.38986,2.38963,2.38986,18300000.0
2007-03-26 17:07:00,2.38984,2.39003,2.38972,2.39003,47800000.0
2007-03-26 17:08:00,2.39008,2.39036,2.38988,2.38988,24900000.0
2007-03-26 17:09:00,2.39,2.39013,2.39,2.39013,16400000.0
2007-03-26 17:10:00,2.39038,2.39038,2.39011,2.39018,19300000.0
2007-03-26 17:11:00,2.39019,2.39057,2.39019,2.39054,35500000.0
2007-03-26 17:12:00,2.39069,2.39069,2.39037,2.39041,25800000.0
2007-03-26 17:13:00,2.39038,2.39063,2.3903,2.39045,60100000.0
2007-03-26 17:14:00,2.39034,2.39053,2.39029,2.39053,18300000.0
2007-03-26 17:15:00,2.39061,2.39078,2.39044,2.39067,31000000.0
2007-03-26 17:16:00,2.39058,2.39073,2.39029,2.39059,32600000.0
2007-03-26 17:17:00,2.39076,2.39109,2.39076,2.39095,13400000.0
2007-03-26 17:18:00,2.39086,2.39103,2.39054,2.39077,32400000.0
2007-03-26 17:19:00,2.39086,2.39109,2.3908,2.39109,35900000.0
2007-03-26 17:20:00,2.39135,2.39142,2.39102,2.39102,15800000.0
2007-03-26 17:21:00,2.3911,2.39116,2.39094,2.39107,23500000.0
2007-03-26 17:22:00,2.39111,2.39113,2.39081,2.39111,46000000.0
2007-03-26 17:23:00,2.39101,2.39122,2.39101,2.39122,19000000.0
2007-03-26 17:24:00,2.39128,2.39145,2.39128,2.39137,16000000.0
2007-03-26 17:25:00,2.39125,2.39125,2.39103,2.39115,13900000.0
2007-03-26 17:26:00,2.39119,2.39123,2.39082,2.39099,37500000.0
2007-03-26 17:27:00,2.39108,2.39128,2.39096,2.39113,29900000.0
2007-03-26 17:28:00,2.39122,2.39128,2.39096,2.39096,19400000.0
2007-03-26 17:29:00,2.39085,2.39114,2.39085,2.39096,38300000.0
2007-03-26 17:30:00,2.39119,2.39164,2.39118,2.3914,40900000.0
2007-03-26 17:31:00,2.39138,2.39151,2.39136,2.39142,39500000.0
2007-03-26 17:32:00,2.39156,2.39163,2.39136,2.39148,24500000.0
2007-03-26 17:33:00,2.39149,2.39183,2.39146,2.39183,22300000.0
2007-03-26 17:34:00,2.39191,2.39203,2.39165,2.39171,51999999.0
2007-03-26 17:35:00,2.39197,2.39202,2.39196,2.392,36000000.0
2007-03-26 17:36:00,2.39227,2.39239,2.39222,2.39231,39700000.0
2007-03-26 17:37:00,2.39231,2.39238,2.39216,2.39216,52700000.0
2007-03-26 17:38:00,2.39205,2.39205,2.39182,2.39182,7200000.0
2007-03-26 17:39:00,2.39199,2.39233,2.39199,2.39221,30300000.0
2007-03-26 17:40:00,2.39209,2.39228,2.39182,2.39182,47900000.0
2007-03-26 17:41:00,2.39208,2.39208,2.39156,2.39161,34600000.0
2007-03-26 17:42:00,2.39196,2.39199,2.39171,2.39188,57300000.0
2007-03-26 17:43:00,2.39183,2.3919,2.39171,2.39185,31800000.0
2007-03-26 17:44:00,2.39184,2.39199,2.39178,2.39187,25800000.0
2007-03-26 17:45:00,2.39175,2.39193,2.39169,2.39193,41100000.0
2007-03-26 17:46:00,2.39199,2.39199,2.39157,2.39157,24000000.0
2007-03-26 17:47:00,2.39141,2.39141,2.39134,2.39134,15700000.0
2007-03-26 17:48:00,2.39145,2.3916,2.39144,2.39144,23700000.0
2007-03-26 17:49:00,2.39148,2.39148,2.39103,2.39113,28100000.0
2007-03-26 17:50:00,2.39105,2.39119,2.39068,2.39068,59699999.0
2007-03-26 17:51:00,2.39053,2.39053,2.3901,2.39012,29700000.0
2007-03-26 17:52:00,2.39035,2.39102,2.39035,2.39102,36800000.0
2007-03-26 17:53:00,2.39083,2.39083,2.3908,2.3908,7200000.0
2007-03-26 17:54:00,2.39091,2.3913,2.39091,2.39121,19600000.0
2007-03-26 17:55:00,2.39108,2.39133,2.39102,2.39122,46900000.0
2007-03-26 17:56:00,2.39116,2.39177,2.39116,2.39177,14400000.0
2007-03-26 17:57:00,2.39153,2.39153,2.39125,2.39129,20000000.0
2007-03-26 17:58:00,2.39115,2.3913,2.39115,2.3913,32200000.0
2007-03-26 17:59:00,2.39117,2.39143,2.39105,2.39105,25300000.0
2007-03-26 18:00:00,2.39115,2.39138,2.39115,2.39138,28300000.0
2007-03-26 18:01:00,2.39121,2.39145,2.3911,2.39145,22800000.0
2007-03-26 18:02:00,2.39132,2.39146,2.39116,2.39125,42900000.0
2007-03-26 18:03:00,2.39117,2.39143,2.39117,2.39127,30600000.0
2007-03-26 18:04:00,2.39123,2.39149,2.39122,2.39128,28600000.0
2007-03-26 18:05:00,2.39139,2.39149,2.39128,2.39128,29600000.0
2007-03-26 18:06:00,2.39131,2.39132,2.39131,2.39132,9400000.0
2007-03-26 18:07:00,2.39149,2.39164,2.39142,2.39152,40900000.0
2007-03-26 18:08:00,2.39135,2.39142,2.3912,2.39133,23800000.0
2007-03-26 18:09:00,2.39105,2.39115,2.39105,2.39115,8700000.0
2007-03-26 18:10:00,2.39109,2.39123,2.39103,2.39114,30100000.0
2007-03-26 18:11:00,2.39097,2.39115,2.39092,2.391,53500000.0
2007-03-26 18:12:00,2.39094,2.39098,2.39092,2.39097,18000000.0
2007-03-26 18:13:00,2.39109,2.39109,2.39085,2.39085,22000000.0
2007-03-26 18:14:00,2.39085,2.39105,2.39079,2.39082,31200000.0
2007-03-26 18:15:00,2.39092,2.39098,2.39079,2.39081,23800000.0
2007-03-26 18:16:00,2.39078,2.39095,2.39078,2.39095,19600000.0
2007-03-26 18:17:00,2.39113,2.39113,2.39088,2.39105,40200000.0
2007-03-26 18:18:00,2.39133,2.39143,2.39121,2.39143,25400000.0
2007-03-26 18:19:00,2.39153,2.39167,2.39142,2.39142,32600000.0
2007-03-26 18:20:00,2.39151,2.39162,2.39133,2.39162,62000000.0
2007-03-26 18:21:00,2.39185,2.39185,2.3914,2.3914,21000000.0
2007-03-26 18:22:00,2.39141,2.39141,2.39106,2.39109,20500000.0
2007-03-26 18:23:00,2.391,2.39125,2.39095,2.39124,68300000.0
2007-03-26 18:24:00,2.39101,2.39111,2.39101,2.39111,5200000.0
2007-03-26 18:25:00,2.39116,2.39159,2.3911,2.39159,29600000.0
2007-03-26 18:26:00,2.3916,2.3916,2.39147,2.39147,12400000.0
2007-03-26 18:27:00,2.3913,2.39146,2.39122,2.39122,64600000.0
2007-03-26 18:28:00,2.39122,2.39128,2.39106,2.39128,23700000.0
2007-03-26 18:29:00,2.3912,2.3913,2.39112,2.39112,11200000.0
2007-03-26 18:30:00,2.39113,2.39146,2.39103,2.39111,27900000.0
2007-03-26 18:31:00,2.39113,2.39146,2.39109,2.39146,38999999.0
2007-03-26 18:32:00,2.39151,2.39172,2.39148,2.39172,13900000.0
2007-03-26 18:33:00,2.3916,2.39174,2.3916,2.39164,31700000.0
2007-03-26 18:34:00,2.39167,2.39188,2.39167,2.39183,18200000.0
2007-03-26 18:35:00,2.39202,2.39212,2.39196,2.39202,40800000.0
2007-03-26 18:36:00,2.39215,2.39215,2.39179,2.3919,29800000.0
2007-03-26 18:37:00,2.39178,2.39199,2.39178,2.39192,38100000.0
2007-03-26 18:38:00,2.39178,2.39211,2.39178,2.39211,28100000.0
2007-03-26 18:39:00,2.39179,2.39179,2.39153,2.39155,30300000.0
2007-03-26 18:40:00,2.39146,2.39169,2.39145,2.39165,24600000.0
2007-03-26 18:41:00,2.39174,2.39188,2.39165,2.39172,13100000.0
2007-03-26 18:42:00,2.39173,2.3918,2.39157,2.39175,17400000.0
2007-03-26 18:43:00,2.39175,2.3918,2.39175,2.3918,11800000.0
2007-03-26 18:44:00,2.39192,2.39199,2.39191,2.39199,15800000.0
2007-03-26 18:45:00,2.39199,2.39215,2.39199,2.39211,16700000.0
2007-03-26 18:46:00,2.39217,2.39218,2.39217,2.39218,7200000.0
2007-03-26 18:47:00,2.39218,2.39239,2.39218,2.39239,33199999.0
2007-03-26 18:48:00,2.39257,2.39271,2.39251,2.39251,6000000.0
2007-03-26 18:49:00,2.3926,2.3926,2.3926,2.3926,2400000.0
2007-03-26 18:50:00,2.39267,2.39274,2.39258,2.39258,48600000.0
2007-03-26 18:51:00,2.39264,2.39276,2.39259,2.39268,21200000.0
2007-03-26 18:52:00,2.39261,2.39261,2.39235,2.39237,35200000.0
2007-03-26 18:53:00,2.39232,2.39246,2.39213,2.39213,25300000.0
2007-03-26 18:54:00,2.39195,2.3921,2.39195,2.3921,12400000.0
2007-03-26 18:55:00,2.39218,2.39248,2.39215,2.3924,26000000.0
2007-03-26 18:56:00,2.3924,2.39258,2.3924,2.39258,10200000.0
2007-03-26 18:57:00,2.39254,2.39265,2.39241,2.39244,31100000.0
2007-03-26 18:58:00,2.39245,2.39262,2.39245,2.39262,25700000.0
2007-03-26 18:59:00,2.39254,2.39272,2.39248,2.39248,44500000.0
2007-03-26 19:00:00,2.39253,2.39297,2.39253,2.39287,24800000.0
2007-03-26 19:01:00,2.39292,2.39302,2.39288,2.39302,29900000.0
2007-03-26 19:02:00,2.39289,2.39298,2.39275,2.39287,48900000.0
2007-03-26 19:03:00,2.39289,2.39318,2.3928,2.39294,27700000.0
2007-03-26 19:04:00,2.39289,2.39289,2.39266,2.39274,21400000.0
2007-03-26 19:05:00,2.39272,2.39296,2.39272,2.39285,20400000.0
2007-03-26 19:06:00,2.39294,2.39294,2.39281,2.39281,16200000.0
2007-03-26 19:07:00,2.39262,2.39264,2.3924,2.3925,19900000.0
2007-03-26 19:08:00,2.39232,2.39247,2.3922,2.39229,35000000.0
2007-03-26 19:09:00,2.39222,2.39226,2.39191,2.39192,22400000.0
2007-03-26 19:10:00,2.39206,2.39214,2.39206,2.39208,30800000.0
2007-03-26 19:11:00,2.39206,2.39214,2.39206,2.39214,11000000.0
2007-03-26 19:12:00,2.39228,2.39237,2.39219,2.39237,56400000.0
2007-03-26 19:13:00,2.39228,2.39247,2.39221,2.3923,27900000.0
2007-03-26 19:14:00,2.39237,2.3924,2.39205,2.3924,39400000.0
2007-03-26 19:15:00,2.39242,2.39244,2.39219,2.39231,29700000.0
2007-03-26 19:16:00,2.39233,2.39244,2.39229,2.39229,16000000.0
2007-03-26 19:17:00,2.39223,2.39223,2.3922,2.3922,6400000.0
2007-03-26 19:18:00,2.3922,2.39223,2.39205,2.39205,38600000.0
2007-03-26 19:19:00,2.39224,2.39224,2.39188,2.39188,22300000.0
2007-03-26 19:20:00,2.39186,2.39195,2.39186,2.39189,16100000.0
2007-03-26 19:21:00,2.39198,2.39213,2.39198,2.39213,14600000.0
2007-03-26 19:22:00,2.39223,2.39223,2.39215,2.39215,6400000.0
2007-03-26 19:23:00,2.39197,2.39197,2.39177,2.3919,32900000.0
2007-03-26 19:24:00,2.39187,2.39196,2.3918,2.3918,25700000.0
2007-03-26 19:25:00,2.3917,2.39184,2.39158,2.39172,62000000.0
2007-03-26 19:26:00,2.39163,2.39184,2.39157,2.39184,27100000.0
2007-03-26 19:27:00,2.39167,2.39169,2.39157,2.39169,19000000.0
2007-03-26 19:28:00,2.3918,2.39189,2.39168,2.39189,59200000.0
2007-03-26 19:29:00,2.39178,2.39199,2.39158,2.39158,31200000.0
2007-03-26 19:30:00,2.39162,2.39172,2.39147,2.39172,43800000.0
2007-03-26 19:31:00,2.39181,2.39205,2.3918,2.39185,38700000.0
2007-03-26 19:32:00,2.39186,2.392,2.39181,2.39192,19000000.0
2007-03-26 19:33:00,2.39194,2.39207,2.39194,2.39205,32000000.0
2007-03-26 19:34:00,2.39195,2.39195,2.39195,2.39195,1600000.0
2007-03-26 19:35:00,2.39192,2.39205,2.39182,2.39188,51900000.0
2007-03-26 19:36:00,2.3919,2.3919,2.39173,2.39173,15500000.0
2007-03-26 19:37:00,2.39163,2.39185,2.39152,2.39152,38800000.0
2007-03-26 19:38:00,2.39157,2.39157,2.39139,2.39141,36300000.0
2007-03-26 19:39:00,2.39149,2.39152,2.39126,2.39126,37700000.0
2007-03-26 19:40:00,2.39159,2.39159,2.39136,2.39158,35799999.0
2007-03-26 19:41:00,2.39154,2.39159,2.39132,2.39155,24600000.0
2007-03-26 19:42:00,2.39147,2.39165,2.39147,2.39165,19200000.0
2007-03-26 19:43:00,2.39164,2.39173,2.39162,2.39166,17600000.0
2007-03-26 19:44:00,2.39168,2.39193,2.39161,2.39193,8400000.0
2007-03-26 19:45:00,2.39178,2.39218,2.39178,2.39218,34900000.0
2007-03-26 19:46:00,2.39197,2.39219,2.39195,2.39206,30900000.0
2007-03-26 19:47:00,2.39198,2.39203,2.39192,2.39192,19600000.0
2007-03-26 19:48:00,2.39198,2.39218,2.39198,2.39218,15500000.0
2007-03-26 19:49:00,2.39224,2.39239,2.3921,2.39228,37200000.0
2007-03-26 19:50:00,2.39245,2.39245,2.39245,2.39245,2800000.0
2007-03-26 19:51:00,2.39244,2.39246,2.39244,2.39246,13800000.0
2007-03-26 19:52:00,2.39214,2.39244,2.39197,2.39215,31800000.0
2007-03-26 19:53:00,2.39212,2.39228,2.39195,2.39205,47100000.0
2007-03-26 19:54:00,2.3925,2.3925,2.39215,2.39215,7200000.0
2007-03-26 19:55:00,2.39214,2.39214,2.39193,2.39206,45100000.0
2007-03-26 19:56:00,2.39219,2.39223,2.39202,2.39202,35000000.0
2007-03-26 19:57:00,2.3921,2.39222,2.3921,2.39222,21700000.0
2007-03-26 19:58:00,2.39247,2.39255,2.3922,2.3924,34000000.0
2007-03-26 19:59:00,2.3924,2.39254,2.39224,2.39224,27300000.0
2007-03-26 20:00:00,2.39208,2.39245,2.39208,2.39223,18000000.0
2007-03-26 20:01:00,2.39233,2.39233,2.39233,2.39233,2400000.0
2007-03-26 20:02:00,2.39225,2.39233,2.39225,2.39233,6200000.0
2007-03-26 20:03:00,2.39228,2.39255,2.39228,2.39242,17600000.0
2007-03-26 20:04:00,2.39246,2.39258,2.39238,2.39238,9600000.0
2007-03-26 20:05:00,2.39235,2.39253,2.39185,2.39185,30400000.0
2007-03-26 20:06:00,2.39194,2.39197,2.39189,2.39197,17800000.0
2007-03-26 20:07:00,2.39199,2.39234,2.39199,2.39222,39700000.0
2007-03-26 20:08:00,2.39214,2.39237,2.39214,2.39218,44700000.0
2007-03-26 20:09:00,2.39218,2.39227,2.39213,2.39214,21200000.0
2007-03-26 20:10:00,2.39203,2.39217,2.39192,2.39217,33100000.0
2007-03-26 20:11:00,2.39226,2.39226,2.39216,2.39216,5000000.0
2007-03-26 20:12:00,2.39225,2.3925,2.3922,2.3925,39200000.0
2007-03-26 20:13:00,2.39254,2.39274,2.39247,2.39263,47100000.0
2007-03-26 20:14:00,2.39251,2.39274,2.39251,2.39262,53300000.0
2007-03-26 20:15:00,2.39254,2.39269,2.39254,2.39269,19600000.0
2007-03-26 20:16:00,2.39277,2.39309,2.39277,2.3929,27300000.0
2007-03-26 20:17:00,2.39291,2.39291,2.39273,2.39286,20000000.0
2007-03-26 20:18:00,2.39285,2.39285,2.39275,2.39275,8400000.0
2007-03-26 20:19:00,2.39245,2.39245,2.39245,2.39245,9400000.0
2007-03-26 20:20:00,2.39255,2.39255,2.39225,2.39233,19600000.0
2007-03-26 20:21:00,2.39245,2.39245,2.39222,2.39227,24600000.0
2007-03-26 20:22:00,2.39219,2.39243,2.39219,2.39243,18600000.0
2007-03-26 20:23:00,2.39245,2.39245,2.39243,2.39243,9300000.0
2007-03-26 20:24:00,2.39245,2.39273,2.39245,2.39273,11200000.0
2007-03-26 20:25:00,2.39271,2.39296,2.39264,2.39267,45100000.0
2007-03-26 20:26:00,2.39284,2.39284,2.39259,2.39267,18600000.0
2007-03-26 20:27:00,2.39261,2.39261,2.39237,2.39246,14800000.0
2007-03-26 20:28:00,2.39258,2.39262,2.39249,2.39255,20100000.0
2007-03-26 20:29:00,2.39267,2.3929,2.39267,2.39284,20600000.0
2007-03-26 20:30:00,2.39284,2.39295,2.39278,2.39278,36400001.0
2007-03-26 20:31:00,2.39265,2.39268,2.39261,2.39268,14000000.0
2007-03-26 20:32:00,2.39275,2.39275,2.39262,2.39262,15200000.0
2007-03-26 20:33:00,2.39271,2.39296,2.3927,2.3927,25300000.0
2007-03-26 20:34:00,2.39267,2.39295,2.39263,2.39282,38800000.0
2007-03-26 20:35:00,2.39294,2.393,2.39279,2.393,48400000.0
2007-03-26 20:36:00,2.39289,2.39308,2.39289,2.39302,9600000.0
2007-03-26 20:37:00,2.39291,2.39331,2.39291,2.39322,14300000.0
2007-03-26 20:38:00,2.39336,2.39336,2.39299,2.39299,22700000.0
2007-03-26 20:39:00,2.39306,2.39323,2.3929,2.39301,38000000.0
2007-03-26 20:40:00,2.39309,2.39321,2.393,2.3931,30600000.0
2007-03-26 20:41:00,2.39309,2.39309,2.39298,2.39299,50800000.0
2007-03-26 20:42:00,2.3929,2.39309,2.39261,2.39261,29700000.0
2007-03-26 20:43:00,2.39274,2.39277,2.39272,2.39277,16400000.0
2007-03-26 20:44:00,2.39277,2.39281,2.39247,2.39281,27600000.0
2007-03-26 20:45:00,2.39269,2.39305,2.39269,2.39281,17800000.0
2007-03-26 20:46:00,2.39296,2.39309,2.39271,2.39305,44100000.0
2007-03-26 20:47:00,2.3932,2.39338,2.39313,2.39338,29100000.0
2007-03-26 20:48:00,2.39357,2.39361,2.39353,2.39353,21000000.0
2007-03-26 20:49:00,2.39368,2.39399,2.39356,2.39356,25900000.0
2007-03-26 20:50:00,2.39381,2.39381,2.39367,2.39377,13400000.0
2007-03-26 20:51:00,2.39378,2.39378,2.39374,2.39374,4400000.0
2007-03-26 20:52:00,2.3938,2.3938,2.3936,2.39366,21400000.0
2007-03-26 20:53:00,2.39373,2.39393,2.39373,2.39384,22800000.0
2007-03-26 20:54:00,2.39378,2.39389,2.39369,2.39389,19100000.0
2007-03-26 20:55:00,2.39389,2.39409,2.3938,2.39395,63700000.0
2007-03-26 20:56:00,2.3939,2.3939,2.39367,2.39367,14200000.0
2007-03-26 20:57:00,2.39377,2.39377,2.3935,2.3935,28300000.0
2007-03-26 20:58:00,2.39342,2.39342,2.39333,2.39333,18700000.0
2007-03-26 20:59:00,2.39348,2.39423,2.39348,2.39417,27600000.0
2007-03-26 21:00:00,2.39422,2.39422,2.39396,2.39396,4800000.0
2007-03-26 21:01:00,2.3938,2.39405,2.39368,2.39368,37200000.0
2007-03-26 21:02:00,2.39376,2.3939,2.39376,2.3939,14400000.0
2007-03-26 21:03:00,2.39384,2.394,2.39376,2.394,40900000.0
2007-03-26 21:04:00,2.39385,2.39426,2.39382,2.39426,25400000.0
2007-03-26 21:05:00,2.39436,2.39436,2.39413,2.39426,22900000.0
2007-03-26 21:06:00,2.39413,2.39413,2.3941,2.3941,6500000.0
2007-03-26 21:07:00,2.39403,2.39403,2.39387,2.3939,37200000.0
2007-03-26 21:08:00,2.39392,2.39411,2.39389,2.39407,20100000.0
2007-03-26 21:09:00,2.39396,2.39396,2.39396,2.39396,11200000.0
2007-03-26 21:10:00,2.39384,2.39386,2.39377,2.39377,14700000.0
2007-03-26 21:11:00,2.39378,2.39378,2.39378,2.39378,4000000.0
2007-03-26 21:12:00,2.39383,2.39383,2.39375,2.39383,26900000.0
2007-03-26 21:13:00,2.39385,2.39409,2.39385,2.39398,15500000.0
2007-03-26 21:14:00,2.39396,2.39411,2.39392,2.39397,58500000.0
2007-03-26 21:15:00,2.39408,2.39412,2.39396,2.39407,9900000.0
2007-03-26 21:16:00,2.39413,2.39413,2.394,2.39412,34700000.0
2007-03-26 21:17:00,2.39407,2.39407,2.39402,2.39402,10400000.0
2007-03-26 21:18:00,2.39392,2.39392,2.39391,2.39391,4800000.0
2007-03-26 21:19:00,2.39377,2.39387,2.39377,2.39387,7100000.0
2007-03-26 21:20:00,2.39375,2.39393,2.39375,2.39379,12800000.0
2007-03-26 21:21:00,2.39366,2.39386,2.39366,2.3937,50700000.0
2007-03-26 21:22:00,2.39388,2.39424,2.39388,2.39414,26800000.0
2007-03-26 21:23:00,2.39409,2.39422,2.39385,2.39385,20000000.0
2007-03-26 21:24:00,2.39388,2.39402,2.39388,2.39402,12000000.0
2007-03-26 21:25:00,2.39385,2.39385,2.3936,2.39379,40000000.0
2007-03-26 21:26:00,2.39396,2.39422,2.39389,2.39389,26200000.0
2007-03-26 21:27:00,2.39399,2.39422,2.39393,2.39414,39200000.0
2007-03-26 21:28:00,2.39402,2.39418,2.39385,2.39391,52400000.0
2007-03-26 21:29:00,2.39399,2.39423,2.39399,2.39423,11100000.0
2007-03-26 21:30:00,2.3941,2.39425,2.394,2.39407,38600000.0
2007-03-26 21:31:00,2.39419,2.39423,2.39345,2.39345,20400000.0
2007-03-26 21:32:00,2.39329,2.39332,2.39293,2.39302,26200000.0
2007-03-26 21:33:00,2.39304,2.39322,2.39304,2.3932,13500000.0
2007-03-26 21:34:00,2.39325,2.39359,2.39325,2.39332,15900000.0
2007-03-26 21:35:00,2.39338,2.39361,2.39338,2.39352,21600000.0
2007-03-26 21:36:00,2.39339,2.39364,2.39339,2.39364,60200000.0
2007-03-26 21:37:00,2.39369,2.39369,2.39345,2.39355,37000000.0
2007-03-26 21:38:00,2.39356,2.39356,2.3933,2.39347,31300000.0
2007-03-26 21:39:00,2.39352,2.39352,2.39338,2.39338,9400000.0
2007-03-26 21:40:00,2.39333,2.39335,2.39333,2.39333,11800000.0
2007-03-26 21:41:00,2.39333,2.3934,2.39321,2.3934,40299999.0
2007-03-26 21:42:00,2.39327,2.39327,2.39312,2.39312,10000000.0
2007-03-26 21:43:00,2.39325,2.3934,2.39316,2.3934,8000000.0
2007-03-26 21:44:00,2.39326,2.39334,2.39308,2.39322,30700000.0
2007-03-26 21:45:00,2.39318,2.39333,2.39318,2.39326,20000000.0
2007-03-26 21:46:00,2.39334,2.39334,2.39321,2.39327,21800000.0
2007-03-26 21:47:00,2.3934,2.39371,2.3934,2.39346,36400000.0
2007-03-26 21:48:00,2.3935,2.3937,2.3935,2.39365,9000000.0
2007-03-26 21:49:00,2.39373,2.39414,2.39366,2.39414,43100000.0
2007-03-26 21:50:00,2.3942,2.39429,2.394,2.39421,45300000.0
2007-03-26 21:51:00,2.39422,2.39441,2.39422,2.39423,29500000.0
2007-03-26 21:52:00,2.39396,2.39414,2.39396,2.39401,29500000.0
2007-03-26 21:53:00,2.39396,2.39413,2.39387,2.39404,53600000.0
2007-03-26 21:54:00,2.39391,2.39391,2.39368,2.39368,17700000.0
2007-03-26 21:55:00,2.39373,2.39373,2.39367,2.39367,5100000.0
2007-03-26 21:56:00,2.3935,2.3935,2.39328,2.39328,32100000.0
2007-03-26 21:57:00,2.39328,2.39343,2.39324,2.39324,18500000.0
2007-03-26 21:58:00,2.39333,2.39347,2.39333,2.39347,7600000.0
2007-03-26 21:59:00,2.39341,2.39358,2.39335,2.39337,23300000.0
2007-03-26 22:00:00,2.39344,2.39344,2.3931,2.39314,31000000.0
2007-03-26 22:01:00,2.39332,2.3934,2.39296,2.39299,26700000.0
2007-03-26 22:02:00,2.39306,2.3932,2.39293,2.39303,24900000.0
2007-03-26 22:03:00,2.39298,2.39298,2.39274,2.3928,29800000.0
2007-03-26 22:04:00,2.39279,2.39279,2.39268,2.39278,10600000.0
2007-03-26 22:05:00,2.39272,2.39276,2.3926,2.3926,31100000.0
2007-03-26 22:06:00,2.39278,2.39278,2.39225,2.39227,30900000.0
2007-03-26 22:07:00,2.39235,2.39235,2.39235,2.39235,13800000.0
2007-03-26 22:08:00,2.39248,2.39269,2.39248,2.39269,7600000.0
2007-03-26 22:09:00,2.39307,2.39308,2.39307,2.39308,7000000.0
2007-03-26 22:10:00,2.39331,2.39331,2.39277,2.39285,29600000.0
2007-03-26 22:11:00,2.39285,2.39315,2.39282,2.39307,34600000.0
2007-03-26 22:12:00,2.39299,2.39299,2.39279,2.39297,26900000.0
2007-03-26 22:13:00,2.39267,2.39283,2.39261,2.39283,24500000.0
2007-03-26 22:14:00,2.39278,2.39285,2.39278,2.39285,11200000.0
2007-03-26 22:15:00,2.39276,2.393,2.39276,2.393,10500000.0
2007-03-26 22:16:00,2.39311,2.39311,2.39293,2.39293,20600000.0
2007-03-26 22:17:00,2.39287,2.39313,2.39286,2.39305,42700000.0
2007-03-26 22:18:00,2.39307,2.39309,2.393,2.393,22000000.0
2007-03-26 22:19:00,2.39298,2.39307,2.3928,2.3928,34300000.0
2007-03-26 22:20:00,2.39293,2.39304,2.39284,2.3929,23800000.0
2007-03-26 22:21:00,2.39299,2.39311,2.39295,2.39311,27400000.0
2007-03-26 22:22:00,2.39323,2.39323,2.39323,2.39323,5600000.0
2007-03-26 22:23:00,2.39306,2.39312,2.393,2.39305,46600000.0
2007-03-26 22:24:00,2.39306,2.39313,2.39304,2.39313,18100000.0
2007-03-26 22:25:00,2.39303,2.39309,2.39297,2.39299,21800000.0
2007-03-26 22:26:00,2.39315,2.39318,2.39312,2.39318,12800000.0
2007-03-26 22:27:00,2.39311,2.39328,2.39304,2.39304,26800000.0
2007-03-26 22:28:00,2.393,2.39309,2.39289,2.39289,29400000.0
2007-03-26 22:29:00,2.39315,2.39315,2.39315,2.39315,1100000.0
2007-03-26 22:30:00,2.39292,2.39305,2.39292,2.39305,5600000.0
2007-03-26 22:31:00,2.39286,2.39303,2.39275,2.39303,27400000.0
2007-03-26 22:32:00,2.39305,2.39305,2.39275,2.39277,10100000.0
2007-03-26 22:33:00,2.39279,2.39283,2.39265,2.39269,33200000.0
2007-03-26 22:34:00,2.39259,2.39281,2.39259,2.39273,22800000.0
2007-03-26 22:35:00,2.39263,2.39269,2.39262,2.39265,18600000.0
2007-03-26 22:36:00,2.39283,2.39301,2.39276,2.39276,18600000.0
2007-03-26 22:37:00,2.39277,2.393,2.39277,2.39285,27600000.0
2007-03-26 22:38:00,2.39288,2.3929,2.39281,2.39281,13600000.0
2007-03-26 22:39:00,2.39288,2.39292,2.39268,2.39282,47300000.0
2007-03-26 22:40:00,2.39304,2.39304,2.39287,2.39294,56900000.0
2007-03-26 22:41:00,2.3929,2.39294,2.39252,2.39264,39100000.0
2007-03-26 22:42:00,2.3927,2.39285,2.39267,2.39271,30700000.0
2007-03-26 22:43:00,2.39275,2.39282,2.3926,2.3926,26700000.0
2007-03-26 22:44:00,2.39287,2.39288,2.39287,2.39288,4800000.0
2007-03-26 22:45:00,2.39278,2.39285,2.39264,2.39284,56100000.0
2007-03-26 22:46:00,2.39288,2.39288,2.39265,2.39278,30400000.0
2007-03-26 22:47:00,2.39287,2.3929,2.39285,2.3929,26900000.0
2007-03-26 22:48:00,2.39302,2.39302,2.3928,2.3928,12200000.0
2007-03-26 22:49:00,2.39303,2.39303,2.39303,2.39303,2400000.0
2007-03-26 22:50:00,2.39302,2.39305,2.39302,2.39302,6100000.0
2007-03-26 22:51:00,2.39319,2.39328,2.39314,2.39322,18500000.0
2007-03-26 22:52:00,2.39305,2.39305,2.39305,2.39305,5400000.0
2007-03-26 22:53:00,2.39307,2.3931,2.39307,2.3931,4800000.0
2007-03-26 22:54:00,2.39308,2.39312,2.39301,2.39312,12200000.0
2007-03-26 22:55:00,2.39315,2.39315,2.39305,2.39305,7200000.0
2007-03-26 22:56:00,2.39307,2.39307,2.39307,2.39307,8400000.0
2007-03-26 22:57:00,2.39284,2.39305,2.39284,2.39291,21400000.0
2007-03-26 22:58:00,2.39324,2.39346,2.39324,2.39346,11200000.0
2007-03-26 22:59:00,2.3936,2.3936,2.3936,2.3936,1600000.0
2007-03-26 23:00:00,2.39353,2.39355,2.39353,2.39355,7200000.0
2007-03-26 23:01:00,2.3936,2.3936,2.39342,2.39342,12700000.0
2007-03-26 23:02:00,2.39344,2.39344,2.39319,2.39326,32200000.0
2007-03-26 23:03:00,2.39323,2.39327,2.39323,2.39327,22000000.0
2007-03-26 23:04:00,2.39334,2.3936,2.39321,2.3936,35400000.0
2007-03-26 23:05:00,2.3936,2.39378,2.3936,2.39366,23300000.0
2007-03-26 23:06:00,2.39387,2.39393,2.39369,2.39369,14400000.0
2007-03-26 23:07:00,2.39349,2.39357,2.39349,2.39357,21500000.0
2007-03-26 23:08:00,2.39356,2.39361,2.39348,2.39349,19600000.0
2007-03-26 23:09:00,2.39333,2.39333,2.3931,2.3931,14800000.0
2007-03-26 23:10:00,2.39301,2.39311,2.39284,2.39311,14400000.0
2007-03-26 23:11:00,2.39293,2.39307,2.39293,2.39307,11900000.0
2007-03-26 23:12:00,2.39299,2.39315,2.39288,2.39315,20800000.0
2007-03-26 23:13:00,2.39317,2.39317,2.39295,2.39297,44200000.0
2007-03-26 23:14:00,2.39296,2.39296,2.39279,2.39287,18400000.0
2007-03-26 23:15:00,2.39304,2.39323,2.39304,2.39317,10400000.0
2007-03-26 23:16:00,2.39321,2.39329,2.39321,2.39329,6200000.0
2007-03-26 23:17:00,2.39318,2.39318,2.39318,2.39318,2400000.0
2007-03-26 23:18:00,2.39307,2.39313,2.39307,2.39313,10200000.0
2007-03-26 23:19:00,2.39317,2.39317,2.39272,2.39272,44900000.0
2007-03-26 23:20:00,2.39281,2.39289,2.39254,2.39254,15600000.0
2007-03-26 23:21:00,2.39253,2.39272,2.39253,2.39272,12000000.0
2007-03-26 23:22:00,2.39283,2.39285,2.39283,2.39285,6200000.0
2007-03-26 23:23:00,2.39272,2.39277,2.39269,2.39273,34200000.0
2007-03-26 23:24:00,2.39296,2.39296,2.39271,2.39271,7200000.0
2007-03-26 23:25:00,2.39256,2.39271,2.39256,2.39259,46200000.0
2007-03-26 23:26:00,2.39282,2.39282,2.39265,2.39279,23100000.0
2007-03-26 23:27:00,2.39299,2.39299,2.39296,2.39296,7400000.0
2007-03-26 23:28:00,2.39313,2.39313,2.39307,2.39307,15000000.0
2007-03-26 23:29:00,2.39316,2.39348,2.39316,2.39342,48100000.0
2007-03-26 23:30:00,2.39339,2.39352,2.39333,2.39352,21600000.0
2007-03-26 23:31:00,2.39359,2.39359,2.39356,2.39356,11000000.0
2007-03-26 23:32:00,2.39365,2.39372,2.39365,2.39372,19400000.0
2007-03-26 23:33:00,2.39368,2.39368,2.3936,2.3936,18600000.0
2007-03-26 23:34:00,2.39334,2.39351,2.3933,2.39351,16600000.0
2007-03-26 23:35:00,2.39332,2.39358,2.39332,2.3934,40000000.0
2007-03-26 23:36:00,2.39337,2.39337,2.39335,2.39335,6400000.0
2007-03-26 23:37:00,2.39345,2.39345,2.39345,2.39345,4800000.0
2007-03-26 23:38:00,2.39345,2.39345,2.39311,2.39334,30200000.0
2007-03-26 23:39:00,2.3934,2.39345,2.3934,2.39345,2900000.0
2007-03-26 23:40:00,2.39328,2.39331,2.39325,2.39331,13600000.0
2007-03-26 23:41:00,2.39324,2.39349,2.39324,2.39349,16200000.0
2007-03-26 23:42:00,2.39333,2.3934,2.39333,2.3934,40000000.0
2007-03-26 23:43:00,2.39332,2.39367,2.39332,2.39354,41900000.0
2007-03-26 23:44:00,2.39342,2.39342,2.39318,2.39318,26300000.0
2007-03-26 23:45:00,2.39343,2.39343,2.39332,2.39332,13400000.0
2007-03-26 23:46:00,2.3933,2.3933,2.3931,2.3931,16100000.0
2007-03-26 23:47:00,2.39318,2.39323,2.39285,2.39313,23200000.0
2007-03-26 23:48:00,2.39318,2.39332,2.39313,2.39332,20700000.0
2007-03-26 23:49:00,2.39343,2.3937,2.39326,2.39326,25400000.0
2007-03-26 23:50:00,2.39338,2.39362,2.39338,2.39362,7200000.0
2007-03-26 23:51:00,2.39365,2.3938,2.39359,2.39359,11400000.0
2007-03-26 23:52:00,2.3933,2.39366,2.3933,2.3933,39400000.0
2007-03-26 23:53:00,2.39343,2.39343,2.39343,2.39343,900000.0
2007-03-26 23:54:00,2.39319,2.3934,2.3931,2.3931,17500000.0
2007-03-26 23:55:00,2.39338,2.39338,2.39321,2.39327,12000000.0
2007-03-26 23:56:00,2.3934,2.39347,2.39338,2.39347,5500000.0
2007-03-26 23:57:00,2.39337,2.39348,2.39335,2.39348,18400000.0
2007-03-26 23:58:00,2.39345,2.39355,2.39332,2.39332,10200000.0
2007-03-26 23:59:00,2.39338,2.39344,2.39338,2.39341,15100000.0
2007-03-27 00:00:00,2.3934,2.3934,2.39317,2.39335,28000000.0
2007-03-27 00:01:00,2.39318,2.39318,2.39228,2.39286,34600000.0
2007-03-27 00:02:00,2.393,2.393,2.39299,2.393,6500000.0
2007-03-27 00:03:00,2.39287,2.39322,2.39287,2.39322,17200000.0
2007-03-27 00:04:00,2.39342,2.39353,2.39342,2.39353,3300000.0
2007-03-27 00:05:00,2.39349,2.3938,2.39342,2.39368,32700000.0
2007-03-27 00:06:00,2.39364,2.39364,2.39352,2.39352,45600000.0
2007-03-27 00:07:00,2.39358,2.39358,2.39358,2.39358,4800000.0
2007-03-27 00:08:00,2.3934,2.39362,2.39337,2.39362,31300000.0
2007-03-27 00:09:00,2.39364,2.39385,2.39364,2.3938,22900000.0
2007-03-27 00:10:00,2.39372,2.39372,2.39366,2.39366,24900000.0
2007-03-27 00:11:00,2.3937,2.3937,2.3937,2.3937,2400000.0
2007-03-27 00:12:00,2.3936,2.3936,2.3936,2.3936,6300000.0
2007-03-27 00:13:00,2.39367,2.39367,2.39367,2.39367,4800000.0
2007-03-27 00:14:00,2.39362,2.3937,2.39359,2.39359,19700000.0
2007-03-27 00:15:00,2.39364,2.39378,2.39355,2.39363,36900000.0
2007-03-27 00:16:00,2.39386,2.39386,2.39376,2.39376,21400000.0
2007-03-27 00:17:00,2.3937,2.3937,2.39363,2.39363,8800000.0
2007-03-27 00:18:00,2.39365,2.39365,2.39365,2.39365,2400000.0
2007-03-27 00:19:00,2.39373,2.39373,2.39354,2.3936,20500000.0
2007-03-27 00:20:00,2.39362,2.39362,2.39358,2.39358,12600000.0
2007-03-27 00:21:00,2.39373,2.39389,2.39372,2.39377,21600000.0
2007-03-27 00:22:00,2.39388,2.39396,2.39372,2.39381,20000000.0
2007-03-27 00:23:00,2.39377,2.39399,2.39377,2.39383,33700000.0
2007-03-27 00:24:00,2.39378,2.39378,2.3937,2.3937,9500000.0
2007-03-27 00:25:00,2.39377,2.39377,2.39377,2.39377,2400000.0
2007-03-27 00:26:00,2.39384,2.39409,2.39343,2.39365,34200000.0
2007-03-27 00:27:00,2.39386,2.39412,2.39386,2.39394,35700000.0
2007-03-27 00:28:00,2.39401,2.3942,2.39401,2.3942,6400000.0
2007-03-27 00:29:00,2.3943,2.39443,2.39427,2.39443,12800000.0
2007-03-27 00:30:00,2.39438,2.39438,2.39434,2.39436,10900000.0
2007-03-27 00:31:00,2.39444,2.39458,2.39436,2.3944,19400000.0
2007-03-27 00:32:00,2.39427,2.39427,2.39427,2.39427,9600000.0
2007-03-27 00:33:00,2.39435,2.39448,2.39425,2.39425,31500000.0
2007-03-27 00:34:00,2.39432,2.39438,2.39432,2.39438,7200000.0
2007-03-27 00:35:00,2.39419,2.39443,2.39401,2.39443,29000000.0
2007-03-27 00:36:00,2.39434,2.39434,2.39377,2.39417,46500000.0
2007-03-27 00:37:00,2.39445,2.39463,2.39445,2.39458,10100000.0
2007-03-27 00:38:00,2.39449,2.39464,2.39449,2.39452,43500000.0
2007-03-27 00:39:00,2.3947,2.39489,2.3947,2.39486,25400000.0
2007-03-27 00:40:00,2.39468,2.39477,2.39468,2.39477,5100000.0
2007-03-27 00:41:00,2.39472,2.39516,2.39472,2.39516,31600000.0
2007-03-27 00:42:00,2.39525,2.39525,2.39517,2.39521,9600000.0
2007-03-27 00:43:00,2.39531,2.39536,2.39509,2.39513,40300000.0
2007-03-27 00:44:00,2.39502,2.39522,2.39485,2.39487,20200000.0
2007-03-27 00:45:00,2.39505,2.39505,2.39505,2.39505,2400000.0
2007-03-27 00:46:00,2.39499,2.39499,2.39473,2.39473,16000000.0
2007-03-27 00:47:00,2.39473,2.39477,2.39473,2.39477,9200000.0
2007-03-27 00:48:00,2.39483,2.39485,2.3948,2.39485,10700000.0
2007-03-27 00:49:00,2.39465,2.39471,2.39459,2.39471,18600000.0
2007-03-27 00:50:00,2.39424,2.39457,2.39424,2.39457,23500000.0
2007-03-27 00:51:00,2.39463,2.39463,2.39463,2.39463,800000.0
2007-03-27 00:52:00,2.39449,2.39449,2.39428,2.39448,41600000.0
2007-03-27 00:53:00,2.39456,2.39472,2.39438,2.39443,31900000.0
2007-03-27 00:54:00,2.39457,2.39475,2.39445,2.39445,28100000.0
2007-03-27 00:55:00,2.3945,2.3945,2.39413,2.39422,27300000.0
2007-03-27 00:56:00,2.39418,2.39422,2.39411,2.39414,17900000.0
2007-03-27 00:57:00,2.3941,2.39417,2.3941,2.39416,13600000.0
2007-03-27 00:58:00,2.39423,2.39446,2.39413,2.39438,33800000.0
2007-03-27 00:59:00,2.39439,2.39456,2.39415,2.39415,25800000.0
2007-03-27 01:00:00,2.394,2.39422,2.3939,2.39422,24800000.0
2007-03-27 01:01:00,2.39403,2.39416,2.3939,2.39415,31500000.0
2007-03-27 01:02:00,2.39421,2.39445,2.39421,2.39445,33700000.0
2007-03-27 01:03:00,2.39425,2.39444,2.39425,2.39431,17600000.0
2007-03-27 01:04:00,2.39436,2.39457,2.39436,2.39453,37000000.0
2007-03-27 01:05:00,2.39451,2.39456,2.39451,2.39456,15200000.0
2007-03-27 01:06:00,2.39451,2.39479,2.39442,2.39479,37100000.0
2007-03-27 01:07:00,2.39466,2.39475,2.39452,2.39463,32900000.0
2007-03-27 01:08:00,2.3948,2.39497,2.39459,2.39459,22600000.0
2007-03-27 01:09:00,2.39462,2.39481,2.39462,2.39481,39800000.0
2007-03-27 01:10:00,2.3949,2.3949,2.39489,2.39489,5600000.0
2007-03-27 01:11:00,2.3949,2.3949,2.3949,2.3949,7200000.0
2007-03-27 01:12:00,2.39505,2.39505,2.39505,2.39505,7600000.0
2007-03-27 01:13:00,2.39485,2.3949,2.39485,2.3949,3300000.0
2007-03-27 01:14:00,2.39472,2.39472,2.39458,2.39458,7200000.0
2007-03-27 01:15:00,2.39419,2.39419,2.39414,2.39414,7200000.0
2007-03-27 01:16:00,2.39379,2.39389,2.39379,2.39383,8400000.0
2007-03-27 01:17:00,2.39363,2.39363,2.39328,2.39328,28200000.0
2007-03-27 01:18:00,2.39333,2.3937,2.39327,2.3937,50200000.0
2007-03-27 01:19:00,2.39358,2.39358,2.39312,2.39342,39800000.0
2007-03-27 01:20:00,2.39374,2.39374,2.39366,2.39366,4600000.0
2007-03-27 01:21:00,2.39349,2.39375,2.39348,2.39348,39400000.0
2007-03-27 01:22:00,2.39352,2.39383,2.39352,2.39374,19200000.0
2007-03-27 01:23:00,2.39369,2.39391,2.39369,2.39391,55200000.0
2007-03-27 01:24:00,2.3937,2.39419,2.3937,2.39391,28300000.0
2007-03-27 01:25:00,2.39371,2.39406,2.39368,2.39393,29300000.0
2007-03-27 01:26:00,2.39382,2.39408,2.39382,2.39408,21400000.0
2007-03-27 01:27:00,2.39405,2.39409,2.39388,2.39409,33300000.0
2007-03-27 01:28:00,2.39432,2.39432,2.3941,2.39415,29500000.0
2007-03-27 01:29:00,2.39427,2.3945,2.39426,2.39432,29100000.0
2007-03-27 01:30:00,2.39437,2.39466,2.39437,2.39439,37100000.0
2007-03-27 01:31:00,2.39452,2.39452,2.39429,2.39436,9300000.0
2007-03-27 01:32:00,2.39425,2.39425,2.39425,2.39425,4800000.0
2007-03-27 01:33:00,2.3943,2.39441,2.39408,2.39441,37800000.0
2007-03-27 01:34:00,2.39449,2.39449,2.39449,2.39449,8800000.0
2007-03-27 01:35:00,2.3945,2.3945,2.3945,2.3945,2400000.0
2007-03-27 01:36:00,2.39445,2.39452,2.39438,2.39452,50300000.0
2007-03-27 01:37:00,2.39448,2.39449,2.39413,2.39425,31100000.0
2007-03-27 01:38:00,2.39396,2.39411,2.39391,2.39411,16000000.0
2007-03-27 01:39:00,2.39425,2.39425,2.39405,2.39417,42100000.0
2007-03-27 01:40:00,2.39424,2.39437,2.39414,2.39414,19200000.0
2007-03-27 01:41:00,2.39419,2.39423,2.39372,2.39373,52400000.0
2007-03-27 01:42:00,2.39368,2.39371,2.39363,2.39363,14800000.0
2007-03-27 01:43:00,2.39366,2.39369,2.39356,2.39369,21100000.0
2007-03-27 01:44:00,2.39378,2.39378,2.39359,2.39378,38300000.0
2007-03-27 01:45:00,2.39357,2.39358,2.39357,2.39358,8800000.0
2007-03-27 01:46:00,2.39346,2.39359,2.39344,2.39352,10400000.0
2007-03-27 01:47:00,2.39361,2.39364,2.39341,2.39355,37800000.0
2007-03-27 01:48:00,2.39354,2.39355,2.39354,2.39355,13600000.0
2007-03-27 01:49:00,2.39349,2.39353,2.39331,2.39353,26100000.0
2007-03-27 01:50:00,2.39361,2.3938,2.39361,2.3938,32900000.0
2007-03-27 01:51:00,2.39364,2.39366,2.39364,2.39366,18700000.0
2007-03-27 01:52:00,2.39366,2.39369,2.39354,2.39357,63000000.0
2007-03-27 01:53:00,2.39363,2.39363,2.39341,2.39343,13600000.0
2007-03-27 01:54:00,2.39359,2.39361,2.39339,2.3934,46800000.0
2007-03-27 01:55:00,2.3933,2.3933,2.3933,2.3933,1400000.0
2007-03-27 01:56:00,2.39325,2.39345,2.39325,2.39345,7000000.0
2007-03-27 01:57:00,2.39352,2.39369,2.39347,2.39347,27200000.0
2007-03-27 01:58:00,2.39341,2.39366,2.39341,2.39344,25200000.0
2007-03-27 01:59:00,2.39368,2.39368,2.39362,2.39362,12800000.0
2007-03-27 02:00:00,2.3937,2.3937,2.39344,2.3936,25600000.0
2007-03-27 02:01:00,2.3936,2.39394,2.3936,2.39394,32400000.0
2007-03-27 02:02:00,2.39373,2.39382,2.39369,2.39378,40800000.0
2007-03-27 02:03:00,2.39387,2.39399,2.39378,2.39378,24600000.0
2007-03-27 02:04:00,2.39386,2.39386,2.39358,2.39369,26600000.0
2007-03-27 02:05:00,2.39374,2.3938,2.39374,2.3938,9700000.0
2007-03-27 02:06:00,2.39388,2.39388,2.3938,2.39385,5600000.0
2007-03-27 02:07:00,2.39376,2.3941,2.39371,2.3941,48800000.0
2007-03-27 02:08:00,2.39389,2.39405,2.39389,2.39394,23000000.0
2007-03-27 02:09:00,2.39413,2.39413,2.39406,2.39406,20800000.0
2007-03-27 02:10:00,2.39374,2.39376,2.39349,2.39364,36400000.0
2007-03-27 02:11:00,2.39405,2.39405,2.39405,2.39405,5200000.0
2007-03-27 02:12:00,2.39407,2.39425,2.39394,2.39394,28100000.0
2007-03-27 02:13:00,2.39406,2.39423,2.39404,2.3941,36000000.0
2007-03-27 02:14:00,2.39395,2.39395,2.39395,2.39395,2400000.0
2007-03-27 02:15:00,2.39384,2.39384,2.39357,2.39357,17500000.0
2007-03-27 02:16:00,2.3937,2.39388,2.39355,2.39388,24700000.0
2007-03-27 02:17:00,2.39384,2.39384,2.39375,2.39375,15900000.0
2007-03-27 02:18:00,2.39376,2.39385,2.3937,2.39379,36800000.0
2007-03-27 02:19:00,2.39363,2.39391,2.39362,2.39362,25600000.0
2007-03-27 02:20:00,2.3935,2.3935,2.39332,2.39346,44900000.0
2007-03-27 02:21:00,2.39344,2.39369,2.39338,2.39338,23500000.0
2007-03-27 02:22:00,2.39353,2.39365,2.39338,2.39338,13600000.0
2007-03-27 02:23:00,2.3934,2.39353,2.39326,2.39326,18900000.0
2007-03-27 02:24:00,2.39332,2.39345,2.39324,2.3933,24000000.0
2007-03-27 02:25:00,2.39332,2.39347,2.39332,2.39347,10600000.0
2007-03-27 02:26:00,2.39333,2.39354,2.39328,2.39345,21600000.0
2007-03-27 02:27:00,2.39336,2.39353,2.3933,2.39334,15700000.0
2007-03-27 02:28:00,2.39336,2.39336,2.39336,2.39336,9800000.0
2007-03-27 02:29:00,2.39324,2.39355,2.39321,2.39321,28900000.0
2007-03-27 02:30:00,2.39323,2.39327,2.3931,2.39321,27800000.0
2007-03-27 02:31:00,2.39322,2.39369,2.39322,2.3934,25200000.0
2007-03-27 02:32:00,2.39356,2.39356,2.3934,2.3934,25500000.0
2007-03-27 02:33:00,2.39338,2.39345,2.39331,2.39345,25600000.0
2007-03-27 02:34:00,2.39345,2.3935,2.3933,2.39337,73800000.0
2007-03-27 02:35:00,2.39329,2.3935,2.39329,2.39348,29000000.0
2007-03-27 02:36:00,2.39316,2.39347,2.39316,2.39337,9400000.0
2007-03-27 02:37:00,2.3933,2.3933,2.39306,2.3931,22200000.0
2007-03-27 02:38:00,2.39292,2.39292,2.39276,2.39281,30800000.0
2007-03-27 02:39:00,2.39273,2.39289,2.39273,2.39289,5200000.0
2007-03-27 02:40:00,2.39293,2.39312,2.39293,2.39312,19200000.0
2007-03-27 02:41:00,2.39293,2.39318,2.3929,2.39291,30700000.0
2007-03-27 02:42:00,2.39302,2.39302,2.39293,2.39293,5200000.0
2007-03-27 02:43:00,2.39292,2.39292,2.39266,2.39277,30200000.0
2007-03-27 02:44:00,2.393,2.393,2.39272,2.39272,18400000.0
2007-03-27 02:45:00,2.39276,2.39286,2.39273,2.39275,20700000.0
2007-03-27 02:46:00,2.39279,2.39297,2.39278,2.39278,37400000.0
2007-03-27 02:47:00,2.39286,2.39319,2.39286,2.39319,8800000.0
2007-03-27 02:48:00,2.39324,2.39324,2.39301,2.39301,7100000.0
2007-03-27 02:49:00,2.39306,2.39323,2.39305,2.39305,24500000.0
2007-03-27 02:50:00,2.39296,2.3931,2.39263,2.3931,50100001.0
2007-03-27 02:51:00,2.39293,2.3932,2.39289,2.3932,30200000.0
2007-03-27 02:52:00,2.39326,2.39339,2.39322,2.39328,56399999.0
2007-03-27 02:53:00,2.39314,2.39351,2.3931,2.39351,26400000.0
2007-03-27 02:54:00,2.39365,2.39365,2.39332,2.39332,14800000.0
2007-03-27 02:55:00,2.39327,2.39348,2.39304,2.39304,28000000.0
2007-03-27 02:56:00,2.39319,2.39323,2.39318,2.39323,13500000.0
2007-03-27 02:57:00,2.39331,2.39347,2.39331,2.39347,4100000.0
2007-03-27 02:58:00,2.39341,2.39343,2.39324,2.39324,9900000.0
2007-03-27 02:59:00,2.39291,2.39326,2.39275,2.39325,31900000.0
2007-03-27 03:00:00,2.39341,2.39341,2.39307,2.39317,47800000.0
2007-03-27 03:01:00,2.39309,2.39322,2.39309,2.39322,27000000.0
2007-03-27 03:02:00,2.39332,2.39378,2.39332,2.39362,22700000.0
2007-03-27 03:03:00,2.39373,2.39382,2.39373,2.39374,14400000.0
2007-03-27 03:04:00,2.39372,2.39372,2.39372,2.39372,2400000.0
2007-03-27 03:05:00,2.3936,2.39377,2.39353,2.39356,31400000.0
2007-03-27 03:06:00,2.39327,2.3934,2.39327,2.39335,21300000.0
2007-03-27 03:07:00,2.39341,2.39358,2.39337,2.39358,30500001.0
2007-03-27 03:08:00,2.39375,2.39389,2.39375,2.39383,16500000.0
2007-03-27 03:09:00,2.39377,2.39377,2.3935,2.3935,26600000.0
2007-03-27 03:10:00,2.39353,2.39353,2.39353,2.39353,3800000.0
2007-03-27 03:11:00,2.39358,2.39358,2.39353,2.39353,5200000.0
2007-03-27 03:12:00,2.39355,2.39355,2.39355,2.39355,1600000.0
2007-03-27 03:13:00,2.39362,2.39364,2.3936,2.3936,15200000.0
2007-03-27 03:14:00,2.39365,2.39365,2.39365,2.39365,18900000.0
2007-03-27 03:15:00,2.3937,2.39383,2.39362,2.39362,11100000.0
2007-03-27 03:16:00,2.39355,2.39367,2.39333,2.39333,44800000.0
2007-03-27 03:17:00,2.39324,2.39355,2.39324,2.39336,21900000.0
2007-03-27 03:18:00,2.39324,2.39326,2.39301,2.39326,46200000.0
2007-03-27 03:19:00,2.39328,2.39328,2.39325,2.39325,18000000.0
2007-03-27 03:20:00,2.39341,2.39344,2.39333,2.39344,25000000.0
2007-03-27 03:21:00,2.3936,2.3936,2.3936,2.3936,2400000.0
2007-03-27 03:22:00,2.39353,2.39353,2.39327,2.39327,26399999.0
2007-03-27 03:23:00,2.39331,2.39331,2.39329,2.39329,4600000.0
2007-03-27 03:24:00,2.39333,2.39338,2.39333,2.39338,10100000.0
2007-03-27 03:25:00,2.39347,2.39359,2.39336,2.39336,30100000.0
2007-03-27 03:26:00,2.39348,2.39358,2.39337,2.39358,22600000.0
2007-03-27 03:27:00,2.39339,2.39343,2.39339,2.39343,7600000.0
2007-03-27 03:28:00,2.39353,2.39366,2.39352,2.39358,24800000.0
2007-03-27 03:29:00,2.39358,2.39358,2.39353,2.39353,13500000.0
2007-03-27 03:30:00,2.39355,2.39358,2.39355,2.39358,10400000.0
2007-03-27 03:31:00,2.3935,2.3935,2.3935,2.3935,4800000.0
2007-03-27 03:32:00,2.39365,2.39365,2.39347,2.39347,15900000.0
2007-03-27 03:33:00,2.39342,2.39352,2.39334,2.39334,15400000.0
2007-03-27 03:34:00,2.39336,2.39336,2.39314,2.39314,13100000.0
2007-03-27 03:35:00,2.39313,2.39318,2.3931,2.39313,36200000.0
2007-03-27 03:36:00,2.39322,2.39329,2.39301,2.3931,29100000.0
2007-03-27 03:37:00,2.39312,2.39331,2.39311,2.39321,13600000.0
2007-03-27 03:38:00,2.39325,2.39325,2.39325,2.39325,12800000.0
2007-03-27 03:39:00,2.39335,2.39335,2.3933,2.3933,8000000.0
2007-03-27 03:40:00,2.39319,2.39371,2.39315,2.39371,15300000.0
2007-03-27 03:41:00,2.39377,2.39398,2.3935,2.3938,46900000.0
2007-03-27 03:42:00,2.39362,2.39364,2.39348,2.39348,17000000.0
2007-03-27 03:43:00,2.39355,2.39364,2.39351,2.39363,18100000.0
2007-03-27 03:44:00,2.39346,2.3935,2.39335,2.39344,16700000.0
2007-03-27 03:45:00,2.3933,2.39344,2.39327,2.39327,17800000.0
2007-03-27 03:46:00,2.39341,2.39348,2.39334,2.3934,43000000.0
2007-03-27 03:47:00,2.3933,2.39347,2.39329,2.39347,26100000.0
2007-03-27 03:48:00,2.39372,2.39384,2.39372,2.39382,9600000.0
2007-03-27 03:49:00,2.39362,2.39378,2.39347,2.39347,22200000.0
2007-03-27 03:50:00,2.39338,2.39369,2.39338,2.39361,42400000.0
2007-03-27 03:51:00,2.3936,2.39377,2.39352,2.39367,23500000.0
2007-03-27 03:52:00,2.39377,2.39387,2.39373,2.39373,44500000.0
2007-03-27 03:53:00,2.39379,2.39391,2.39363,2.39363,27800000.0
2007-03-27 03:54:00,2.39365,2.39375,2.39365,2.39375,7700000.0
2007-03-27 03:55:00,2.39363,2.39372,2.39363,2.39372,27200000.0
2007-03-27 03:56:00,2.39361,2.3937,2.39353,2.39357,27000000.0
2007-03-27 03:57:00,2.39352,2.39352,2.39322,2.39328,14300000.0
2007-03-27 03:58:00,2.3934,2.39344,2.39339,2.39342,16800000.0
2007-03-27 03:59:00,2.3935,2.3935,2.39345,2.39345,9400000.0
2007-03-27 04:00:00,2.3936,2.3936,2.39345,2.39345,15600000.0
2007-03-27 04:01:00,2.39355,2.39362,2.39347,2.39347,38100000.0
2007-03-27 04:02:00,2.39347,2.39355,2.39347,2.39355,9400000.0
2007-03-27 04:03:00,2.39351,2.39371,2.39347,2.39365,27800000.0
2007-03-27 04:04:00,2.3936,2.3936,2.39344,2.39347,12400000.0
2007-03-27 04:05:00,2.39347,2.39365,2.39345,2.39365,29800000.0
2007-03-27 04:06:00,2.3935,2.3935,2.3935,2.3935,700000.0
2007-03-27 04:07:00,2.39342,2.39348,2.39326,2.39343,47600000.0
2007-03-27 04:08:00,2.39319,2.39343,2.39319,2.39343,25300000.0
2007-03-27 04:09:00,2.39349,2.39358,2.3934,2.39357,27800000.0
2007-03-27 04:10:00,2.39343,2.39349,2.39324,2.39324,26600000.0
2007-03-27 04:11:00,2.39355,2.39355,2.39335,2.39335,7200000.0
2007-03-27 04:12:00,2.39353,2.39353,2.39322,2.3934,32400000.0
2007-03-27 04:13:00,2.39362,2.39362,2.39348,2.39348,5200000.0
2007-03-27 04:14:00,2.39362,2.39376,2.39355,2.39355,27900000.0
2007-03-27 04:15:00,2.39335,2.39335,2.39307,2.39321,20700000.0
2007-03-27 04:16:00,2.39346,2.39347,2.39343,2.39344,27900000.0
2007-03-27 04:17:00,2.39328,2.39328,2.39327,2.39327,7200000.0
2007-03-27 04:18:00,2.39319,2.39319,2.39274,2.39298,17600000.0
2007-03-27 04:19:00,2.39329,2.39378,2.39329,2.39349,53599999.0
2007-03-27 04:20:00,2.39342,2.39345,2.39342,2.39345,10400000.0
2007-03-27 04:21:00,2.39345,2.39345,2.39345,2.39345,4800000.0
2007-03-27 04:22:00,2.39344,2.39358,2.39344,2.39354,18300000.0
2007-03-27 04:23:00,2.39363,2.39363,2.39344,2.39344,9600000.0
2007-03-27 04:24:00,2.39354,2.39356,2.39354,2.39356,8000000.0
2007-03-27 04:25:00,2.39383,2.39391,2.39364,2.39368,17400000.0
2007-03-27 04:26:00,2.3936,2.39363,2.3936,2.39363,4800000.0
2007-03-27 04:27:00,2.39347,2.39347,2.3932,2.39328,34500000.0
2007-03-27 04:28:00,2.39358,2.39358,2.39358,2.39358,11100000.0
2007-03-27 04:29:00,2.3936,2.3936,2.3936,2.3936,4600000.0
2007-03-27 04:30:00,2.39365,2.39368,2.39365,2.39368,6000000.0
2007-03-27 04:31:00,2.3938,2.3938,2.3938,2.3938,2400000.0
2007-03-27 04:32:00,2.39392,2.39408,2.39392,2.39405,22500000.0
2007-03-27 04:33:00,2.39395,2.39395,2.39395,2.39395,800000.0
2007-03-27 04:34:00,2.39397,2.39397,2.39378,2.39384,9300000.0
2007-03-27 04:35:00,2.39405,2.39408,2.39404,2.39408,8000000.0
2007-03-27 04:36:00,2.39415,2.3943,2.39415,2.39425,31800000.0
2007-03-27 04:37:00,2.39427,2.39436,2.39404,2.39436,61500001.0
2007-03-27 04:38:00,2.39429,2.39429,2.39402,2.39417,34600000.0
2007-03-27 04:39:00,2.3943,2.3943,2.3941,2.39419,26500000.0
2007-03-27 04:40:00,2.39406,2.39407,2.39401,2.39407,23300000.0
2007-03-27 04:41:00,2.39403,2.39416,2.39403,2.39416,22700000.0
2007-03-27 04:42:00,2.39419,2.39428,2.39399,2.39414,30200000.0
2007-03-27 04:43:00,2.3941,2.39423,2.3941,2.39423,7200000.0
2007-03-27 04:44:00,2.39432,2.39438,2.39432,2.39438,5900000.0
2007-03-27 04:45:00,2.39437,2.3944,2.3943,2.3943,39300000.0
2007-03-27 04:46:00,2.3942,2.39438,2.39412,2.39438,21400000.0
2007-03-27 04:47:00,2.39447,2.39447,2.39447,2.39447,1600000.0
2007-03-27 04:48:00,2.39431,2.39464,2.39431,2.39464,10400000.0
2007-03-27 04:49:00,2.39461,2.39462,2.39444,2.39462,25900000.0
2007-03-27 04:50:00,2.39464,2.39476,2.39464,2.39476,3600000.0
2007-03-27 04:51:00,2.39458,2.39463,2.39458,2.39461,4800000.0
2007-03-27 04:52:00,2.39489,2.39506,2.39489,2.39506,4800000.0
2007-03-27 04:53:00,2.39521,2.39526,2.39503,2.39505,33800000.0
2007-03-27 04:54:00,2.39495,2.39495,2.39481,2.39482,14000000.0
2007-03-27 04:55:00,2.39476,2.39476,2.39474,2.39474,8800000.0
2007-03-27 04:56:00,2.3948,2.39489,2.39463,2.39463,39600000.0
2007-03-27 04:57:00,2.39475,2.39476,2.39441,2.39474,29300000.0
2007-03-27 04:58:00,2.39491,2.39491,2.39457,2.39473,20800000.0
2007-03-27 04:59:00,2.39462,2.3949,2.39461,2.3947,17400000.0
2007-03-27 05:00:00,2.3945,2.39461,2.39448,2.39448,34600000.0
2007-03-27 05:01:00,2.39447,2.39466,2.39446,2.39456,27100000.0
2007-03-27 05:02:00,2.39457,2.39472,2.39447,2.39472,17200000.0
2007-03-27 05:03:00,2.39445,2.3945,2.39445,2.3945,18400000.0
2007-03-27 05:04:00,2.3945,2.3946,2.3945,2.3945,50300000.0
2007-03-27 05:05:00,2.39455,2.39455,2.39447,2.3945,41800000.0
2007-03-27 05:06:00,2.39452,2.39452,2.39447,2.3945,8900000.0
2007-03-27 05:07:00,2.3945,2.39457,2.39443,2.39443,61800001.0
2007-03-27 05:08:00,2.39447,2.39468,2.3944,2.39452,105300000.0
2007-03-27 05:09:00,2.39453,2.39458,2.39441,2.39448,37500000.0
2007-03-27 05:10:00,2.39455,2.3946,2.39435,2.39447,124399998.0
2007-03-27 05:11:00,2.39443,2.39455,2.3944,2.3944,109800000.0
2007-03-27 05:12:00,2.39445,2.3945,2.39445,2.3945,51700000.0
2007-03-27 05:13:00,2.39426,2.39436,2.39417,2.39417,78500000.0
2007-03-27 05:14:00,2.39441,2.3947,2.39441,2.39458,61600000.0
2007-03-27 05:15:00,2.39464,2.39466,2.39432,2.39437,79700000.0
2007-03-27 05:16:00,2.39437,2.39456,2.39433,2.39436,130400000.0
2007-03-27 05:17:00,2.39433,2.39443,2.39427,2.39427,42400000.0
2007-03-27 05:18:00,2.39445,2.39473,2.39445,2.39468,30700000.0
2007-03-27 05:19:00,2.39473,2.39479,2.39462,2.39462,30100000.0
2007-03-27 05:20:00,2.39472,2.39495,2.39469,2.39495,46300000.0
2007-03-27 05:21:00,2.39486,2.39504,2.39473,2.39504,46000000.0
2007-03-27 05:22:00,2.39479,2.39488,2.39457,2.39457,31000000.0
2007-03-27 05:23:00,2.39453,2.39465,2.39453,2.39465,33300000.0
2007-03-27 05:24:00,2.39463,2.3948,2.39459,2.3946,36400000.0
2007-03-27 05:25:00,2.39457,2.39468,2.39454,2.39468,72000000.0
2007-03-27 05:26:00,2.39466,2.39486,2.39466,2.39468,41500000.0
2007-03-27 05:27:00,2.39443,2.39455,2.3944,2.39444,36300000.0
2007-03-27 05:28:00,2.39469,2.3948,2.3945,2.3945,38600000.0
2007-03-27 05:29:00,2.39455,2.39476,2.39448,2.39452,120400000.0
2007-03-27 05:30:00,2.39466,2.39476,2.39466,2.39476,173500001.0
2007-03-27 05:31:00,2.39448,2.39465,2.39448,2.39457,52600000.0
2007-03-27 05:32:00,2.39471,2.39471,2.39445,2.39447,16400000.0
2007-03-27 05:33:00,2.39443,2.39447,2.39443,2.39447,15000000.0
2007-03-27 05:34:00,2.3945,2.39466,2.3945,2.39465,69700000.0
2007-03-27 05:35:00,2.39453,2.39455,2.39451,2.39453,28800000.0
2007-03-27 05:36:00,2.39458,2.3947,2.39458,2.39461,91200000.0
2007-03-27 05:37:00,2.39467,2.39481,2.39463,2.39479,95000000.0
2007-03-27 05:38:00,2.39489,2.39495,2.39479,2.39483,36300000.0
2007-03-27 05:39:00,2.39473,2.39474,2.39466,2.39468,21600000.0
2007-03-27 05:40:00,2.39471,2.39471,2.3944,2.39458,16400000.0
2007-03-27 05:41:00,2.39473,2.39473,2.3946,2.3946,47200000.0
2007-03-27 05:42:00,2.3945,2.3945,2.39414,2.39422,21800000.0
2007-03-27 05:43:00,2.39451,2.39477,2.39442,2.39464,172700000.0
2007-03-27 05:44:00,2.3947,2.39482,2.39458,2.39458,145900000.0
2007-03-27 05:45:00,2.39478,2.39478,2.39454,2.39454,38000000.0
2007-03-27 05:46:00,2.3946,2.39463,2.3946,2.39461,52999999.0
2007-03-27 05:47:00,2.39438,2.39462,2.39438,2.3946,71000000.0
2007-03-27 05:48:00,2.39467,2.39467,2.39456,2.39456,17300000.0
2007-03-27 05:49:00,2.39477,2.39489,2.39472,2.39472,23800000.0
2007-03-27 05:50:00,2.39461,2.39482,2.39461,2.39473,41800000.0
2007-03-27 05:51:00,2.39471,2.39471,2.39457,2.39457,29300000.0
2007-03-27 05:52:00,2.39455,2.39463,2.39455,2.3946,47600000.0
2007-03-27 05:53:00,2.39455,2.39472,2.39455,2.39472,30000000.0
2007-03-27 05:54:00,2.3946,2.39463,2.39451,2.39457,56400000.0
2007-03-27 05:55:00,2.3946,2.39478,2.39458,2.39465,76100000.0
2007-03-27 05:56:00,2.39441,2.39442,2.3942,2.39438,33200000.0
2007-03-27 05:57:00,2.39452,2.39474,2.39448,2.39448,141700001.0
2007-03-27 05:58:00,2.39452,2.39463,2.39452,2.39456,14100000.0
2007-03-27 05:59:00,2.39464,2.39465,2.39447,2.39465,79300000.0
2007-03-27 06:00:00,2.39472,2.39479,2.39457,2.39472,200500001.0
2007-03-27 06:01:00,2.39471,2.39481,2.3945,2.3945,30800000.0
2007-03-27 06:02:00,2.39453,2.39471,2.39445,2.39449,37000000.0
2007-03-27 06:03:00,2.39454,2.39469,2.39444,2.39469,84000001.0
2007-03-27 06:04:00,2.39477,2.39486,2.39468,2.39478,65500000.0
2007-03-27 06:05:00,2.39464,2.39471,2.39463,2.39463,60700000.0
2007-03-27 06:06:00,2.39462,2.39481,2.39461,2.39465,54600000.0
2007-03-27 06:07:00,2.39455,2.39455,2.39412,2.39412,156500000.0
2007-03-27 06:08:00,2.39412,2.39417,2.39398,2.39401,34400000.0
2007-03-27 06:09:00,2.39394,2.39418,2.39382,2.39413,61700000.0
2007-03-27 06:10:00,2.39407,2.39436,2.39407,2.39421,119500000.0
2007-03-27 06:11:00,2.39411,2.39425,2.39395,2.39395,47500000.0
2007-03-27 06:12:00,2.39405,2.3943,2.39395,2.39411,141500000.0
2007-03-27 06:13:00,2.39405,2.39432,2.39405,2.39417,96500000.0
2007-03-27 06:14:00,2.39407,2.39419,2.39397,2.39415,98500000.0
2007-03-27 06:15:00,2.39408,2.39419,2.39395,2.39412,105700000.0
2007-03-27 06:16:00,2.39404,2.39405,2.39389,2.39404,88300000.0
2007-03-27 06:17:00,2.39406,2.39406,2.39376,2.39392,125300000.0
2007-03-27 06:18:00,2.39391,2.39394,2.39362,2.39362,29100000.0
2007-03-27 06:19:00,2.39367,2.39382,2.39367,2.39372,23900000.0
2007-03-27 06:20:00,2.39373,2.39373,2.3936,2.3936,4800000.0
2007-03-27 06:21:00,2.39376,2.39382,2.3936,2.39375,63800000.0
2007-03-27 06:22:00,2.39386,2.39395,2.39383,2.39388,61000000.0
2007-03-27 06:23:00,2.39395,2.39406,2.39388,2.39388,48900000.0
2007-03-27 06:24:00,2.39388,2.39413,2.39388,2.39413,36700000.0
2007-03-27 06:25:00,2.39404,2.39424,2.39393,2.39393,96300000.0
2007-03-27 06:26:00,2.39393,2.39407,2.39386,2.39398,68400000.0
2007-03-27 06:27:00,2.39403,2.39412,2.3939,2.39406,188400000.0
2007-03-27 06:28:00,2.39371,2.394,2.39359,2.394,28500000.0
2007-03-27 06:29:00,2.39403,2.3941,2.39395,2.3941,39000000.0
2007-03-27 06:30:00,2.39366,2.39402,2.39366,2.39372,70300000.0
2007-03-27 06:31:00,2.39403,2.39417,2.39399,2.39409,90800000.0
2007-03-27 06:32:00,2.39403,2.39405,2.3939,2.39403,60500000.0
2007-03-27 06:33:00,2.39401,2.39406,2.39398,2.39404,25300000.0
2007-03-27 06:34:00,2.39396,2.39398,2.39372,2.39372,50300000.0
2007-03-27 06:35:00,2.39395,2.39395,2.39385,2.3939,77000000.0
2007-03-27 06:36:00,2.3939,2.39403,2.3938,2.39403,120800000.0
2007-03-27 06:37:00,2.39392,2.39407,2.39382,2.3939,170300000.0
2007-03-27 06:38:00,2.39373,2.39414,2.39371,2.39382,226000000.0
2007-03-27 06:39:00,2.39386,2.39391,2.39359,2.39359,231100001.0
2007-03-27 06:40:00,2.39386,2.39386,2.39358,2.3938,66700000.0
2007-03-27 06:41:00,2.39373,2.39373,2.39343,2.39368,123800000.0
2007-03-27 06:42:00,2.39365,2.39383,2.39348,2.3937,165700000.0
2007-03-27 06:43:00,2.39369,2.39391,2.39358,2.39378,74500000.0
2007-03-27 06:44:00,2.39363,2.39385,2.3936,2.3937,149400000.0
2007-03-27 06:45:00,2.39363,2.39379,2.3935,2.39373,171700000.0
2007-03-27 06:46:00,2.39355,2.3938,2.39355,2.39365,106800000.0
2007-03-27 06:47:00,2.39366,2.39387,2.39355,2.39365,31100000.0
2007-03-27 06:48:00,2.39319,2.39366,2.39319,2.39345,137399999.0
2007-03-27 06:49:00,2.39367,2.39371,2.39362,2.39366,88300000.0
2007-03-27 06:50:00,2.39353,2.3936,2.39332,2.3936,32300000.0
2007-03-27 06:51:00,2.39381,2.39403,2.39381,2.39393,22800000.0
2007-03-27 06:52:00,2.39417,2.39435,2.39408,2.39423,52400000.0
2007-03-27 06:53:00,2.3944,2.39447,2.39422,2.39422,61200000.0
2007-03-27 06:54:00,2.3941,2.39412,2.39388,2.39412,64300000.0
2007-03-27 06:55:00,2.39415,2.3942,2.39407,2.39415,49800000.0
2007-03-27 06:56:00,2.39409,2.39432,2.39409,2.39419,63900000.0
2007-03-27 06:57:00,2.39424,2.39434,2.39412,2.39428,94600000.0
2007-03-27 06:58:00,2.39423,2.3943,2.3941,2.39415,321499999.0
2007-03-27 06:59:00,2.3941,2.3943,2.3941,2.3943,244599999.0
2007-03-27 07:00:00,2.39422,2.39431,2.39399,2.39426,279000000.0
2007-03-27 07:01:00,2.39423,2.39438,2.39415,2.39423,197300000.0
2007-03-27 07:02:00,2.3942,2.3943,2.39407,2.39412,341000001.0
2007-03-27 07:03:00,2.39402,2.39402,2.39342,2.3937,256200000.0
2007-03-27 07:04:00,2.39376,2.39383,2.39366,2.39379,39100000.0
2007-03-27 07:05:00,2.39418,2.39427,2.39415,2.39425,171100000.0
2007-03-27 07:06:00,2.39391,2.39393,2.39365,2.39383,233300000.0
2007-03-27 07:07:00,2.39417,2.39435,2.39407,2.39425,155400000.0
2007-03-27 07:08:00,2.39418,2.39418,2.39384,2.3939,107500000.0
2007-03-27 07:09:00,2.39385,2.39404,2.39382,2.39382,135500000.0
2007-03-27 07:10:00,2.3938,2.39387,2.3937,2.39387,112300000.0
2007-03-27 07:11:00,2.3938,2.39395,2.39372,2.39372,215000000.0
2007-03-27 07:12:00,2.39372,2.39397,2.39372,2.39387,137300000.0
2007-03-27 07:13:00,2.39397,2.39412,2.39395,2.39397,23700000.0
2007-03-27 07:14:00,2.39403,2.39405,2.39395,2.39398,69899999.0
2007-03-27 07:15:00,2.39391,2.39393,2.39371,2.39385,178300000.0
2007-03-27 07:16:00,2.39375,2.39388,2.39368,2.39377,89700000.0
2007-03-27 07:17:00,2.39367,2.39385,2.39365,2.3937,85600000.0
2007-03-27 07:18:00,2.39365,2.39375,2.39363,2.3937,143400000.0
2007-03-27 07:19:00,2.39368,2.39396,2.39368,2.39391,123300000.0
2007-03-27 07:20:00,2.39374,2.3938,2.39361,2.39361,125700001.0
2007-03-27 07:21:00,2.39373,2.39408,2.39373,2.39399,181399999.0
2007-03-27 07:22:00,2.39405,2.3943,2.39403,2.39418,126000000.0
2007-03-27 07:23:00,2.39431,2.39431,2.39415,2.39415,74400000.0
2007-03-27 07:24:00,2.39408,2.39427,2.39398,2.39399,82600001.0
2007-03-27 07:25:00,2.39393,2.39415,2.39378,2.39396,78700000.0
2007-03-27 07:26:00,2.39405,2.39429,2.39398,2.39398,87100001.0
2007-03-27 07:27:00,2.39398,2.39412,2.39363,2.39412,315800000.0
2007-03-27 07:28:00,2.39401,2.39401,2.39365,2.39377,192600001.0
2007-03-27 07:29:00,2.39375,2.39394,2.39367,2.39375,350800000.0
2007-03-27 07:30:00,2.39387,2.39447,2.39387,2.39418,127500000.0
2007-03-27 07:31:00,2.3941,2.39444,2.3941,2.39411,228400000.0
2007-03-27 07:32:00,2.39408,2.3942,2.3939,2.39393,98700000.0
2007-03-27 07:33:00,2.39387,2.39395,2.39365,2.39394,136800000.0
2007-03-27 07:34:00,2.3939,2.3939,2.39358,2.39358,186000000.0
2007-03-27 07:35:00,2.39356,2.39358,2.39346,2.39346,58000000.0
2007-03-27 07:36:00,2.39347,2.3935,2.39322,2.39323,183100000.0
2007-03-27 07:37:00,2.39318,2.39321,2.3929,2.3931,92500000.0
2007-03-27 07:38:00,2.39301,2.39301,2.39271,2.39272,84500000.0
2007-03-27 07:39:00,2.3928,2.39328,2.39276,2.39306,245800000.0
2007-03-27 07:40:00,2.39315,2.39352,2.39315,2.39316,145400000.0
2007-03-27 07:41:00,2.39315,2.39331,2.39313,2.39318,90700000.0
2007-03-27 07:42:00,2.393,2.393,2.39277,2.39295,32400000.0
2007-03-27 07:43:00,2.39305,2.39317,2.39286,2.39295,121200000.0
2007-03-27 07:44:00,2.39302,2.39346,2.39301,2.3931,217200000.0
2007-03-27 07:45:00,2.39296,2.39323,2.39296,2.39312,91300000.0
2007-03-27 07:46:00,2.39324,2.39331,2.39307,2.3931,175100000.0
2007-03-27 07:47:00,2.39315,2.39334,2.39289,2.39289,145500000.0
2007-03-27 07:48:00,2.39321,2.39343,2.39319,2.39332,60400000.0
2007-03-27 07:49:00,2.3933,2.39344,2.39327,2.39328,39000000.0
2007-03-27 07:50:00,2.39334,2.39343,2.39321,2.39343,28100000.0
2007-03-27 07:51:00,2.39344,2.39362,2.39344,2.39348,105800000.0
2007-03-27 07:52:00,2.39342,2.39365,2.39339,2.39365,41800000.0
2007-03-27 07:53:00,2.39359,2.39379,2.39354,2.39355,43500000.0
2007-03-27 07:54:00,2.39353,2.39373,2.39353,2.39363,35300000.0
2007-03-27 07:55:00,2.39358,2.3937,2.39358,2.39365,32400000.0
2007-03-27 07:56:00,2.39364,2.39393,2.39364,2.39389,46900000.0
2007-03-27 07:57:00,2.39377,2.39386,2.39349,2.39349,30600000.0
2007-03-27 07:58:00,2.3936,2.39376,2.39356,2.39361,76800000.0
2007-03-27 07:59:00,2.39361,2.3937,2.3935,2.39352,52600000.0
2007-03-27 08:00:00,2.39349,2.39373,2.39313,2.39328,164400000.0
2007-03-27 08:01:00,2.39322,2.39351,2.39322,2.39343,104200000.0
2007-03-27 08:02:00,2.39345,2.39357,2.3933,2.39344,139900000.0
2007-03-27 08:03:00,2.39345,2.39369,2.39345,2.39369,91300000.0
2007-03-27 08:04:00,2.39355,2.39355,2.39335,2.39349,33100000.0
2007-03-27 08:05:00,2.39336,2.39355,2.39312,2.39331,64100000.0
2007-03-27 08:06:00,2.3932,2.39338,2.39285,2.39338,36400000.0
2007-03-27 08:07:00,2.39321,2.39323,2.39273,2.39273,48200000.0
2007-03-27 08:08:00,2.39253,2.3928,2.3925,2.39257,128300000.0
2007-03-27 08:09:00,2.39277,2.39288,2.39259,2.39281,60900000.0
2007-03-27 08:10:00,2.39283,2.39318,2.39278,2.39301,136700000.0
2007-03-27 08:11:00,2.39287,2.3935,2.39287,2.39342,83700000.0
2007-03-27 08:12:00,2.39349,2.39358,2.39342,2.39358,13100000.0
2007-03-27 08:13:00,2.39373,2.39387,2.39364,2.39385,127600000.0
2007-03-27 08:14:00,2.39371,2.39371,2.39361,2.39371,30900000.0
2007-03-27 08:15:00,2.39374,2.39376,2.39355,2.39371,100000000.0
2007-03-27 08:16:00,2.39372,2.39384,2.39365,2.39365,34800000.0
2007-03-27 08:17:00,2.39368,2.39383,2.39358,2.39362,109700000.0
2007-03-27 08:18:00,2.39355,2.39366,2.39349,2.39355,98200000.0
2007-03-27 08:19:00,2.39357,2.39362,2.39331,2.39331,111300000.0
2007-03-27 08:20:00,2.39344,2.39359,2.39344,2.39357,57100000.0
2007-03-27 08:21:00,2.39351,2.39358,2.39337,2.39337,43700000.0
2007-03-27 08:22:00,2.39328,2.39335,2.39309,2.39319,50500000.0
2007-03-27 08:23:00,2.39299,2.39315,2.39268,2.39281,114100000.0
2007-03-27 08:24:00,2.39283,2.39313,2.39277,2.39283,111900000.0
2007-03-27 08:25:00,2.3929,2.39294,2.39267,2.39291,115400000.0
2007-03-27 08:26:00,2.39287,2.39308,2.39287,2.39292,58700000.0
2007-03-27 08:27:00,2.39291,2.393,2.39277,2.39289,152400000.0
2007-03-27 08:28:00,2.39287,2.39287,2.39267,2.39278,78200000.0
2007-03-27 08:29:00,2.39283,2.39289,2.39206,2.3925,224900000.0
2007-03-27 08:30:00,2.39248,2.39252,2.39238,2.39238,113800001.0
2007-03-27 08:31:00,2.39252,2.39286,2.39252,2.39277,70900000.0
2007-03-27 08:32:00,2.3928,2.39323,2.39278,2.39323,141500000.0
2007-03-27 08:33:00,2.39332,2.39335,2.39312,2.39314,156400000.0
2007-03-27 08:34:00,2.39315,2.39333,2.39292,2.39306,98800000.0
2007-03-27 08:35:00,2.39289,2.39289,2.39219,2.39272,63900000.0
2007-03-27 08:36:00,2.39254,2.39276,2.39246,2.39276,151400000.0
2007-03-27 08:37:00,2.39249,2.39273,2.39202,2.39208,68900000.0
2007-03-27 08:38:00,2.39225,2.39239,2.39187,2.39239,93900000.0
2007-03-27 08:39:00,2.39241,2.39242,2.39199,2.39235,147900000.0
2007-03-27 08:40:00,2.3922,2.39237,2.392,2.39217,109100000.0
2007-03-27 08:41:00,2.39216,2.39241,2.39208,2.39231,116000000.0
2007-03-27 08:42:00,2.3923,2.3924,2.39195,2.39229,62200000.0
2007-03-27 08:43:00,2.39234,2.39234,2.39214,2.3922,26800000.0
2007-03-27 08:44:00,2.3921,2.3924,2.39207,2.39208,97400000.0
2007-03-27 08:45:00,2.39206,2.39218,2.39193,2.39215,112400001.0
2007-03-27 08:46:00,2.39215,2.39229,2.39208,2.39228,131300000.0
2007-03-27 08:47:00,2.39237,2.39239,2.39219,2.39219,54500000.0
2007-03-27 08:48:00,2.39205,2.39205,2.39175,2.39175,51200000.0
2007-03-27 08:49:00,2.39175,2.39204,2.39164,2.39204,83700000.0
2007-03-27 08:50:00,2.39198,2.39215,2.39184,2.39205,117100000.0
2007-03-27 08:51:00,2.39225,2.39317,2.39225,2.3929,227799999.0
2007-03-27 08:52:00,2.39286,2.39297,2.39256,2.39277,155200000.0
2007-03-27 08:53:00,2.39286,2.3929,2.3926,2.39265,265000000.0
2007-03-27 08:54:00,2.39274,2.3928,2.39248,2.39248,64900000.0
2007-03-27 08:55:00,2.39273,2.39278,2.39256,2.39256,41400000.0
2007-03-27 08:56:00,2.39254,2.39301,2.39239,2.39277,115300000.0
2007-03-27 08:57:00,2.39274,2.39274,2.3923,2.39256,177600000.0
2007-03-27 08:58:00,2.39253,2.39273,2.39252,2.39272,40900000.0
2007-03-27 08:59:00,2.39275,2.39275,2.3924,2.3924,67200000.0
2007-03-27 09:00:00,2.39241,2.39242,2.39206,2.39206,236900000.0
2007-03-27 09:01:00,2.39213,2.39245,2.39203,2.39223,213400000.0
2007-03-27 09:02:00,2.39214,2.39238,2.39189,2.39205,74800000.0
2007-03-27 09:03:00,2.3921,2.39245,2.3921,2.39245,35800000.0
2007-03-27 09:04:00,2.39262,2.39289,2.39253,2.39286,155400000.0
2007-03-27 09:05:00,2.3929,2.3929,2.39242,2.39257,132200000.0
2007-03-27 09:06:00,2.39267,2.39325,2.39267,2.39274,117700000.0
2007-03-27 09:07:00,2.39278,2.39283,2.39254,2.39269,171000000.0
2007-03-27 09:08:00,2.39277,2.39306,2.39265,2.39303,156100001.0
2007-03-27 09:09:00,2.39296,2.39296,2.39253,2.39266,40400000.0
2007-03-27 09:10:00,2.39249,2.39252,2.39179,2.39179,15200000.0
2007-03-27 09:11:00,2.39144,2.39168,2.39115,2.39125,107900000.0
2007-03-27 09:12:00,2.39104,2.39117,2.39091,2.39091,45000000.0
2007-03-27 09:13:00,2.39089,2.39097,2.39079,2.39097,35800000.0
2007-03-27 09:14:00,2.39095,2.39102,2.39077,2.39089,79100000.0
2007-03-27 09:15:00,2.39088,2.39119,2.39088,2.39111,142700000.0
2007-03-27 09:16:00,2.39099,2.39112,2.39075,2.39075,59600000.0
2007-03-27 09:17:00,2.39078,2.39118,2.39077,2.39095,103900000.0
2007-03-27 09:18:00,2.39077,2.3909,2.39055,2.39057,148900000.0
2007-03-27 09:19:00,2.39071,2.39087,2.39061,2.39069,235900000.0
2007-03-27 09:20:00,2.3906,2.39101,2.39057,2.39073,192200000.0
2007-03-27 09:21:00,2.39071,2.39079,2.39056,2.39063,89000000.0
2007-03-27 09:22:00,2.39069,2.39094,2.39069,2.39092,75000000.0
2007-03-27 09:23:00,2.3908,2.3908,2.39,2.3901,63000000.0
2007-03-27 09:24:00,2.39011,2.3903,2.39007,2.39025,157100000.0
2007-03-27 09:25:00,2.39028,2.39061,2.39025,2.39059,382000000.0
2007-03-27 09:26:00,2.3905,2.3905,2.39007,2.39027,290500000.0
2007-03-27 09:27:00,2.39014,2.39014,2.3898,2.3898,157500000.0
2007-03-27 09:28:00,2.3898,2.39006,2.38974,2.38989,204200000.0
2007-03-27 09:29:00,2.38972,2.38983,2.38959,2.38963,258800000.0
2007-03-27 09:30:00,2.3896,2.3899,2.38955,2.38972,208500000.0
2007-03-27 09:31:00,2.38981,2.39002,2.38972,2.38972,161700000.0
2007-03-27 09:32:00,2.38972,2.39002,2.3897,2.38987,306800000.0
2007-03-27 09:33:00,2.38997,2.3902,2.38975,2.38992,376999998.0
2007-03-27 09:34:00,2.38983,2.39027,2.38983,2.39027,284300000.0
2007-03-27 09:35:00,2.39033,2.39055,2.39004,2.39023,344100001.0
2007-03-27 09:36:00,2.39002,2.39031,2.38988,2.39022,324400000.0
2007-03-27 09:37:00,2.39037,2.3907,2.39022,2.39062,223500001.0
2007-03-27 09:38:00,2.39054,2.39054,2.3902,2.39038,291600000.0
2007-03-27 09:39:00,2.3904,2.39052,2.39028,2.39031,146300000.0
2007-03-27 09:40:00,2.39031,2.39053,2.39026,2.39026,292200000.0
2007-03-27 09:41:00,2.39033,2.39067,2.39033,2.3906,171900000.0
2007-03-27 09:42:00,2.3904,2.39071,2.39037,2.3907,255300000.0
2007-03-27 09:43:00,2.39058,2.39078,2.39046,2.39059,350100000.0
2007-03-27 09:44:00,2.39055,2.39058,2.39029,2.39035,355600000.0
2007-03-27 09:45:00,2.39043,2.39072,2.3903,2.39064,269700000.0
2007-03-27 09:46:00,2.39053,2.39074,2.39049,2.39059,177700000.0
2007-03-27 09:47:00,2.39084,2.39124,2.39078,2.39113,172600000.0
2007-03-27 09:48:00,2.39116,2.39147,2.39109,2.39127,291300000.0
2007-03-27 09:49:00,2.39125,2.39136,2.39107,2.39133,280400001.0
2007-03-27 09:50:00,2.39129,2.3915,2.39085,2.39119,229500000.0
2007-03-27 09:51:00,2.39119,2.39146,2.39099,2.39125,423900000.0
2007-03-27 09:52:00,2.39143,2.39143,2.3911,2.3911,410600000.0
2007-03-27 09:53:00,2.39105,2.39128,2.391,2.39107,456700000.0
2007-03-27 09:54:00,2.39107,2.39142,2.39107,2.39133,217800000.0
2007-03-27 09:55:00,2.39134,2.39152,2.39114,2.39136,291000001.0
2007-03-27 09:56:00,2.39139,2.39162,2.39129,2.39138,433600001.0
2007-03-27 09:57:00,2.3914,2.3917,2.39138,2.39153,331800001.0
2007-03-27 09:58:00,2.39143,2.39164,2.39119,2.3914,315900001.0
2007-03-27 09:59:00,2.39135,2.39152,2.39112,2.39138,48200000.0
2007-03-27 10:00:00,2.39085,2.39101,2.39001,2.39063,16400000.0
2007-03-27 10:01:00,2.39035,2.39035,2.38957,2.38965,31600000.0
2007-03-27 10:02:00,2.38933,2.3897,2.38913,2.38924,30100000.0
2007-03-27 10:03:00,2.38951,2.38989,2.38951,2.38966,36200000.0
2007-03-27 10:04:00,2.38966,2.38985,2.38965,2.38985,20500000.0
2007-03-27 10:05:00,2.38997,2.39053,2.38997,2.39052,20600000.0
2007-03-27 10:06:00,2.39008,2.39008,2.38921,2.38921,17600000.0
2007-03-27 10:07:00,2.38882,2.38898,2.38857,2.38879,29400000.0
2007-03-27 10:08:00,2.389,2.38925,2.389,2.38925,9600000.0
2007-03-27 10:09:00,2.38929,2.38965,2.38921,2.38965,49800000.0
2007-03-27 10:10:00,2.38947,2.38947,2.38913,2.38913,37500000.0
2007-03-27 10:11:00,2.38938,2.38947,2.38927,2.38945,30700000.0
2007-03-27 10:12:00,2.38949,2.38949,2.38921,2.38925,20400000.0
2007-03-27 10:13:00,2.38923,2.38945,2.38921,2.38943,32500000.0
2007-03-27 10:14:00,2.38928,2.38928,2.38907,2.38907,9200000.0
2007-03-27 10:15:00,2.38914,2.38941,2.38914,2.38941,6800000.0
2007-03-27 10:16:00,2.38934,2.38934,2.38897,2.38903,30600000.0
2007-03-27 10:17:00,2.38904,2.38914,2.38891,2.38897,71300000.0
2007-03-27 10:18:00,2.38857,2.38857,2.3877,2.3878,29600000.0
2007-03-27 10:19:00,2.38787,2.38813,2.38782,2.38793,39600000.0
2007-03-27 10:20:00,2.38791,2.38829,2.38788,2.38812,39300000.0
2007-03-27 10:21:00,2.38824,2.38855,2.38824,2.38832,32400000.0
2007-03-27 10:22:00,2.38842,2.38857,2.38834,2.38849,46000000.0
2007-03-27 10:23:00,2.3885,2.38868,2.38838,2.38868,27700000.0
2007-03-27 10:24:00,2.38855,2.38878,2.38853,2.38878,40400000.0
2007-03-27 10:25:00,2.38865,2.38876,2.3882,2.3882,39400000.0
2007-03-27 10:26:00,2.38835,2.38867,2.38829,2.38838,55600000.0
2007-03-27 10:27:00,2.38832,2.38839,2.38804,2.38812,45000000.0
2007-03-27 10:28:00,2.38815,2.38828,2.38798,2.38813,31500000.0
2007-03-27 10:29:00,2.3882,2.38831,2.38813,2.38826,38500000.0
2007-03-27 10:30:00,2.38835,2.38855,2.38835,2.38855,14800000.0
2007-03-27 10:31:00,2.3887,2.3887,2.3883,2.38838,44100000.0
2007-03-27 10:32:00,2.38833,2.38858,2.3882,2.38858,31600000.0
2007-03-27 10:33:00,2.38832,2.38834,2.38799,2.38799,18900000.0
2007-03-27 10:34:00,2.38807,2.38809,2.3879,2.3879,41600000.0
2007-03-27 10:35:00,2.38781,2.38787,2.38763,2.38771,69100000.0
2007-03-27 10:36:00,2.38764,2.3879,2.38724,2.38739,49900000.0
2007-03-27 10:37:00,2.38703,2.38728,2.38698,2.38703,47900000.0
2007-03-27 10:38:00,2.38712,2.38727,2.38695,2.38704,34300000.0
2007-03-27 10:39:00,2.38702,2.38727,2.387,2.38704,45700000.0
2007-03-27 10:40:00,2.38713,2.38716,2.38625,2.38625,26200000.0
2007-03-27 10:41:00,2.38642,2.38677,2.38628,2.38658,60800001.0
2007-03-27 10:42:00,2.38666,2.38677,2.38647,2.38668,41100000.0
2007-03-27 10:43:00,2.38679,2.38681,2.38655,2.38655,53300000.0
2007-03-27 10:44:00,2.38663,2.38687,2.38645,2.38687,54600000.0
2007-03-27 10:45:00,2.38696,2.38719,2.38676,2.38683,48399999.0
2007-03-27 10:46:00,2.38663,2.38682,2.38653,2.38653,36400000.0
2007-03-27 10:47:00,2.38651,2.38651,2.38615,2.38646,27600000.0
2007-03-27 10:48:00,2.38632,2.38632,2.38579,2.38597,29100000.0
2007-03-27 10:49:00,2.38587,2.38605,2.3858,2.386,48500000.0
2007-03-27 10:50:00,2.38587,2.38602,2.38574,2.38602,21000000.0
2007-03-27 10:51:00,2.3856,2.38596,2.38548,2.38586,31600000.0
2007-03-27 10:52:00,2.38588,2.3859,2.38583,2.38587,21400000.0
2007-03-27 10:53:00,2.38604,2.38633,2.38604,2.38623,34900001.0
2007-03-27 10:54:00,2.38635,2.38637,2.38624,2.38637,28300000.0
2007-03-27 10:55:00,2.38646,2.38673,2.38646,2.38671,25300000.0
2007-03-27 10:56:00,2.38684,2.38736,2.38684,2.38736,9200000.0
2007-03-27 10:57:00,2.38745,2.38745,2.38714,2.38728,28700000.0
2007-03-27 10:58:00,2.38725,2.38757,2.38721,2.38743,49100000.0
2007-03-27 10:59:00,2.38757,2.38757,2.38731,2.38732,17500000.0
2007-03-27 11:00:00,2.38713,2.38713,2.38695,2.38695,21500000.0
2007-03-27 11:01:00,2.38687,2.38688,2.38626,2.38628,47200000.0
2007-03-27 11:02:00,2.38632,2.38637,2.38541,2.38541,23400000.0
2007-03-27 11:03:00,2.38487,2.38514,2.38444,2.38446,23700000.0
2007-03-27 11:04:00,2.38434,2.38447,2.38408,2.38412,32200000.0
2007-03-27 11:05:00,2.38371,2.38371,2.38309,2.38347,27900000.0
2007-03-27 11:06:00,2.38338,2.38338,2.38303,2.38329,47000000.0
2007-03-27 11:07:00,2.38363,2.38373,2.38363,2.38373,22000000.0
2007-03-27 11:08:00,2.38389,2.38431,2.3837,2.3843,37500000.0
2007-03-27 11:09:00,2.38414,2.38432,2.38403,2.38405,60000000.0
2007-03-27 11:10:00,2.38393,2.38406,2.38385,2.38406,41600000.0
2007-03-27 11:11:00,2.38421,2.3843,2.38411,2.38421,40700000.0
2007-03-27 11:12:00,2.3841,2.3841,2.38399,2.38399,12600000.0
2007-03-27 11:13:00,2.384,2.38427,2.38373,2.38427,28400000.0
2007-03-27 11:14:00,2.38444,2.38454,2.38422,2.38454,42700000.0
2007-03-27 11:15:00,2.38454,2.38454,2.38408,2.38412,28600000.0
2007-03-27 11:16:00,2.38437,2.38438,2.38392,2.384,38300000.0
2007-03-27 11:17:00,2.38395,2.38403,2.3839,2.3839,12000000.0
2007-03-27 11:18:00,2.38378,2.38378,2.38357,2.38364,35800000.0
2007-03-27 11:19:00,2.38355,2.38368,2.38342,2.38342,22200000.0
2007-03-27 11:20:00,2.38351,2.38374,2.38341,2.38346,35600000.0
2007-03-27 11:21:00,2.38332,2.38332,2.38261,2.3827,26200000.0
2007-03-27 11:22:00,2.38274,2.38279,2.38254,2.38262,34600000.0
2007-03-27 11:23:00,2.38265,2.38287,2.38265,2.38274,37300000.0
2007-03-27 11:24:00,2.38282,2.38282,2.38257,2.38257,38600001.0
2007-03-27 11:25:00,2.38278,2.38304,2.38255,2.383,28000000.0
2007-03-27 11:26:00,2.38284,2.38298,2.38261,2.38269,21500000.0
2007-03-27 11:27:00,2.38282,2.38283,2.38265,2.38283,23500000.0
2007-03-27 11:28:00,2.38281,2.38307,2.38281,2.38285,47000000.0
2007-03-27 11:29:00,2.383,2.383,2.38267,2.38283,38800000.0
2007-03-27 11:30:00,2.38282,2.38295,2.38264,2.38264,56400000.0
2007-03-27 11:31:00,2.38236,2.38236,2.38175,2.38191,21500000.0
2007-03-27 11:32:00,2.38179,2.38187,2.3815,2.38187,52299999.0
2007-03-27 11:33:00,2.38189,2.38213,2.38189,2.38197,54400000.0
2007-03-27 11:34:00,2.38213,2.38216,2.38185,2.38185,31300000.0
2007-03-27 11:35:00,2.38178,2.38201,2.38161,2.38193,44200000.0
2007-03-27 11:36:00,2.38175,2.38175,2.38149,2.38173,24200000.0
2007-03-27 11:37:00,2.3817,2.38215,2.3817,2.38215,44700000.0
2007-03-27 11:38:00,2.3819,2.38209,2.38177,2.38197,48700000.0
2007-03-27 11:39:00,2.38198,2.38221,2.38196,2.38221,14600000.0
2007-03-27 11:40:00,2.38229,2.3826,2.38229,2.3826,25500000.0
2007-03-27 11:41:00,2.38278,2.38302,2.38258,2.38281,41500000.0
2007-03-27 11:42:00,2.38294,2.383,2.38273,2.38297,27200000.0
2007-03-27 11:43:00,2.38247,2.38299,2.38246,2.3828,39000000.0
2007-03-27 11:44:00,2.38273,2.38292,2.38265,2.38282,42800000.0
2007-03-27 11:45:00,2.38279,2.38334,2.38271,2.38334,35600000.0
2007-03-27 11:46:00,2.38315,2.38315,2.38278,2.38281,24800000.0
2007-03-27 11:47:00,2.3826,2.3828,2.3826,2.3828,32200000.0
2007-03-27 11:48:00,2.38276,2.38293,2.38264,2.38281,44899999.0
2007-03-27 11:49:00,2.38299,2.38307,2.38292,2.38293,35200000.0
2007-03-27 11:50:00,2.38294,2.38327,2.38294,2.38308,43400000.0
2007-03-27 11:51:00,2.38306,2.38318,2.38282,2.38292,34600000.0
2007-03-27 11:52:00,2.38304,2.38304,2.38262,2.38262,18200000.0
2007-03-27 11:53:00,2.38262,2.38269,2.38252,2.38262,42100000.0
2007-03-27 11:54:00,2.38254,2.38282,2.38254,2.38272,36100000.0
2007-03-27 11:55:00,2.38294,2.3831,2.38288,2.38302,23800000.0
2007-03-27 11:56:00,2.38308,2.38331,2.38285,2.38329,41300000.0
2007-03-27 11:57:00,2.38333,2.38345,2.38315,2.38342,28600000.0
2007-03-27 11:58:00,2.38359,2.38383,2.38359,2.38374,18300000.0
2007-03-27 11:59:00,2.3836,2.38382,2.38346,2.38382,45000000.0
2007-03-27 12:00:00,2.3838,2.3838,2.38339,2.38354,37700000.0
2007-03-27 12:01:00,2.38372,2.38398,2.38372,2.38392,17200000.0
2007-03-27 12:02:00,2.38403,2.3842,2.38403,2.3842,20800000.0
2007-03-27 12:03:00,2.38435,2.38446,2.38423,2.38438,44400000.0
2007-03-27 12:04:00,2.38447,2.38453,2.38425,2.38436,47700000.0
2007-03-27 12:05:00,2.38444,2.38484,2.38441,2.38468,50299999.0
2007-03-27 12:06:00,2.38471,2.38491,2.38471,2.38491,9500000.0
2007-03-27 12:07:00,2.38514,2.38529,2.38511,2.38525,45000000.0
2007-03-27 12:08:00,2.38537,2.38537,2.38512,2.38512,37500000.0
2007-03-27 12:09:00,2.38518,2.38541,2.38486,2.38535,49000000.0
2007-03-27 12:10:00,2.38545,2.38583,2.38541,2.38579,37900000.0
2007-03-27 12:11:00,2.3859,2.38597,2.38578,2.38597,26400000.0
2007-03-27 12:12:00,2.38604,2.38625,2.38594,2.38625,24000000.0
2007-03-27 12:13:00,2.38625,2.3863,2.38612,2.3863,13500000.0
2007-03-27 12:14:00,2.38607,2.38635,2.38593,2.38635,17400000.0
2007-03-27 12:15:00,2.38629,2.38644,2.38594,2.38595,37500000.0
2007-03-27 12:16:00,2.38601,2.38601,2.3858,2.386,46100001.0
2007-03-27 12:17:00,2.38619,2.38632,2.38571,2.38571,23900000.0
2007-03-27 12:18:00,2.3855,2.38608,2.38546,2.38608,41600000.0
2007-03-27 12:19:00,2.38593,2.38593,2.38555,2.38555,34200000.0
2007-03-27 12:20:00,2.38553,2.38572,2.38549,2.3857,59100001.0
2007-03-27 12:21:00,2.3857,2.3863,2.38558,2.3863,20400000.0
2007-03-27 12:22:00,2.38634,2.38636,2.38615,2.38622,31300000.0
2007-03-27 12:23:00,2.38609,2.38616,2.38587,2.38587,32800000.0
2007-03-27 12:24:00,2.38578,2.3859,2.38558,2.38586,19700000.0
2007-03-27 12:25:00,2.38593,2.38633,2.38593,2.38605,28800000.0
2007-03-27 12:26:00,2.38608,2.38615,2.38598,2.38615,32800000.0
2007-03-27 12:27:00,2.3861,2.38613,2.38599,2.386,17900000.0
2007-03-27 12:28:00,2.38597,2.38597,2.38579,2.38585,31800000.0
2007-03-27 12:29:00,2.38589,2.38595,2.38566,2.38574,51200000.0
2007-03-27 12:30:00,2.38561,2.38561,2.38535,2.3855,18200000.0
2007-03-27 12:31:00,2.38541,2.38542,2.38504,2.38504,9600000.0
2007-03-27 12:32:00,2.38497,2.38497,2.38465,2.38482,16700000.0
2007-03-27 12:33:00,2.38487,2.38487,2.38476,2.3848,27400000.0
2007-03-27 12:34:00,2.38473,2.38497,2.3847,2.38476,24300000.0
2007-03-27 12:35:00,2.3849,2.38496,2.38457,2.38471,24000000.0
2007-03-27 12:36:00,2.38485,2.38499,2.38485,2.38497,31100000.0
2007-03-27 12:37:00,2.38514,2.38524,2.38513,2.38524,11600000.0
2007-03-27 12:38:00,2.38538,2.38558,2.38537,2.38546,35900000.0
2007-03-27 12:39:00,2.38557,2.38589,2.38557,2.38582,14500000.0
2007-03-27 12:40:00,2.38571,2.38586,2.38557,2.38563,41300000.0
2007-03-27 12:41:00,2.38545,2.38576,2.38545,2.38576,18000000.0
2007-03-27 12:42:00,2.38559,2.38559,2.38515,2.38515,11600000.0
2007-03-27 12:43:00,2.3849,2.38515,2.38488,2.38506,37400000.0
2007-03-27 12:44:00,2.38493,2.38537,2.38493,2.38522,53099999.0
2007-03-27 12:45:00,2.38521,2.38521,2.38512,2.38512,24200000.0
2007-03-27 12:46:00,2.38507,2.38529,2.38507,2.38529,22000000.0
2007-03-27 12:47:00,2.3854,2.38579,2.3854,2.38564,24500000.0
2007-03-27 12:48:00,2.38581,2.38585,2.38565,2.38565,31400000.0
2007-03-27 12:49:00,2.38568,2.38615,2.38568,2.38615,47500000.0
2007-03-27 12:50:00,2.38595,2.38595,2.38577,2.38595,12600000.0
2007-03-27 12:51:00,2.38588,2.38588,2.38567,2.38567,11500000.0
2007-03-27 12:52:00,2.38575,2.38575,2.38532,2.38532,32300000.0
2007-03-27 12:53:00,2.38527,2.38543,2.38517,2.38543,46000000.0
2007-03-27 12:54:00,2.38527,2.38547,2.38522,2.38546,28000000.0
2007-03-27 12:55:00,2.38559,2.38568,2.38531,2.38566,41900000.0
2007-03-27 12:56:00,2.38539,2.38552,2.38535,2.38543,30500000.0
2007-03-27 12:57:00,2.38566,2.38601,2.38566,2.38575,27400000.0
2007-03-27 12:58:00,2.38589,2.38589,2.38558,2.3856,53200000.0
2007-03-27 12:59:00,2.3856,2.38576,2.38551,2.38576,36600001.0
2007-03-27 13:00:00,2.38599,2.38607,2.38568,2.38568,45200000.0
2007-03-27 13:01:00,2.38561,2.38578,2.38557,2.38578,35900000.0
2007-03-27 13:02:00,2.3857,2.38575,2.38564,2.38564,22900000.0
2007-03-27 13:03:00,2.38565,2.38595,2.38565,2.38582,20800000.0
2007-03-27 13:04:00,2.38602,2.38603,2.38602,2.38602,6400000.0
2007-03-27 13:05:00,2.38596,2.38604,2.3858,2.38591,49200000.0
2007-03-27 13:06:00,2.38591,2.38612,2.38591,2.38612,38700000.0
2007-03-27 13:07:00,2.3859,2.38601,2.38579,2.38595,25500000.0
2007-03-27 13:08:00,2.38598,2.38615,2.38598,2.38612,44400000.0
2007-03-27 13:09:00,2.38606,2.38618,2.38589,2.386,43000000.0
2007-03-27 13:10:00,2.38605,2.38619,2.38599,2.38599,28900000.0
2007-03-27 13:11:00,2.38607,2.38617,2.38594,2.38594,53400000.0
2007-03-27 13:12:00,2.38607,2.3863,2.38607,2.38612,18800000.0
2007-03-27 13:13:00,2.38599,2.38611,2.38597,2.38605,33500000.0
2007-03-27 13:14:00,2.38603,2.3862,2.38603,2.38613,20700000.0
2007-03-27 13:15:00,2.38614,2.38646,2.38611,2.38616,42100000.0
2007-03-27 13:16:00,2.38611,2.3864,2.38611,2.38628,34400000.0
2007-03-27 13:17:00,2.38631,2.38658,2.38631,2.38649,30900000.0
2007-03-27 13:18:00,2.38661,2.38661,2.38619,2.38619,7600000.0
2007-03-27 13:19:00,2.38618,2.38628,2.386,2.38618,42900000.0
2007-03-27 13:20:00,2.38624,2.38653,2.38611,2.38653,34400000.0
2007-03-27 13:21:00,2.38662,2.38675,2.38653,2.38666,37000000.0
2007-03-27 13:22:00,2.38681,2.38687,2.38669,2.38675,31100000.0
2007-03-27 13:23:00,2.38663,2.38677,2.38663,2.38677,11600000.0
2007-03-27 13:24:00,2.38669,2.38676,2.38651,2.38665,16800000.0
2007-03-27 13:25:00,2.38673,2.38704,2.38673,2.38698,42600000.0
2007-03-27 13:26:00,2.38705,2.38721,2.38687,2.38698,52300000.0
2007-03-27 13:27:00,2.38718,2.38736,2.38718,2.38736,10200000.0
2007-03-27 13:28:00,2.38724,2.38738,2.38705,2.38705,36700000.0
2007-03-27 13:29:00,2.38689,2.38706,2.38671,2.38689,36100000.0
2007-03-27 13:30:00,2.38676,2.38676,2.38657,2.38662,23600000.0
2007-03-27 13:31:00,2.38682,2.38697,2.38676,2.38691,28600000.0
2007-03-27 13:32:00,2.38679,2.38686,2.38679,2.38683,24000000.0
2007-03-27 13:33:00,2.38701,2.38701,2.3868,2.3868,34800000.0
2007-03-27 13:34:00,2.3868,2.3869,2.3868,2.3869,5200000.0
2007-03-27 13:35:00,2.387,2.387,2.3869,2.3869,7200000.0
2007-03-27 13:36:00,2.38684,2.38687,2.38676,2.38676,9700000.0
2007-03-27 13:37:00,2.38664,2.38671,2.38661,2.38661,39000000.0
2007-03-27 13:38:00,2.38657,2.38666,2.38657,2.3866,42800000.0
2007-03-27 13:39:00,2.3867,2.387,2.3867,2.38686,34700000.0
2007-03-27 13:40:00,2.38682,2.38686,2.38663,2.38676,25800000.0
2007-03-27 13:41:00,2.38678,2.38683,2.38677,2.38682,17600000.0
2007-03-27 13:42:00,2.38672,2.38678,2.38662,2.38662,17100000.0
2007-03-27 13:43:00,2.38676,2.38676,2.38651,2.38662,23900000.0
2007-03-27 13:44:00,2.38654,2.38656,2.38644,2.38644,26400000.0
2007-03-27 13:45:00,2.38645,2.3868,2.38645,2.38678,25000000.0
2007-03-27 13:46:00,2.387,2.387,2.38666,2.38671,29300000.0
2007-03-27 13:47:00,2.38675,2.38684,2.38668,2.38676,26800000.0
2007-03-27 13:48:00,2.38687,2.38735,2.38687,2.38731,41400000.0
2007-03-27 13:49:00,2.38718,2.38742,2.38708,2.38718,48600000.0
2007-03-27 13:50:00,2.38699,2.38699,2.38671,2.38674,24500000.0
2007-03-27 13:51:00,2.38672,2.38695,2.38671,2.38676,38300000.0
2007-03-27 13:52:00,2.38706,2.38716,2.38686,2.38707,23200000.0
2007-03-27 13:53:00,2.38722,2.38755,2.38722,2.38729,29600000.0
2007-03-27 13:54:00,2.38717,2.38719,2.38691,2.38706,35600000.0
2007-03-27 13:55:00,2.38702,2.3871,2.38674,2.38674,35400000.0
2007-03-27 13:56:00,2.38665,2.38681,2.38652,2.3866,31300000.0
2007-03-27 13:57:00,2.38667,2.38679,2.38657,2.3867,50700000.0
2007-03-27 13:58:00,2.38665,2.38684,2.38659,2.38679,29500000.0
2007-03-27 13:59:00,2.3866,2.38671,2.38647,2.38671,34300000.0
2007-03-27 14:00:00,2.38681,2.38684,2.3867,2.38682,29100000.0
2007-03-27 14:01:00,2.38687,2.38698,2.38679,2.38698,18400000.0
2007-03-27 14:02:00,2.38693,2.38711,2.38681,2.38711,26700000.0
2007-03-27 14:03:00,2.38697,2.38716,2.38683,2.38683,36400000.0
2007-03-27 14:04:00,2.38683,2.38704,2.38676,2.38682,73000000.0
2007-03-27 14:05:00,2.38689,2.38689,2.38661,2.38673,46200000.0
2007-03-27 14:06:00,2.3868,2.38691,2.38669,2.38686,48100000.0
2007-03-27 14:07:00,2.38675,2.3869,2.38659,2.3869,16800000.0
2007-03-27 14:08:00,2.38672,2.38674,2.3866,2.38665,24000000.0
2007-03-27 14:09:00,2.38657,2.38684,2.38647,2.38669,46300000.0
2007-03-27 14:10:00,2.38657,2.38668,2.38657,2.38665,23800000.0
2007-03-27 14:11:00,2.38668,2.38688,2.38667,2.38671,26900000.0
2007-03-27 14:12:00,2.38666,2.38715,2.38666,2.38715,24600000.0
2007-03-27 14:13:00,2.38723,2.38747,2.38723,2.38723,34500000.0
2007-03-27 14:14:00,2.38733,2.38733,2.38714,2.3872,39700000.0
2007-03-27 14:15:00,2.38718,2.38718,2.38696,2.38705,29700000.0
2007-03-27 14:16:00,2.38713,2.38741,2.38695,2.38741,38300000.0
2007-03-27 14:17:00,2.38721,2.3874,2.38688,2.38688,14000000.0
2007-03-27 14:18:00,2.38696,2.38736,2.38696,2.38715,20800000.0
2007-03-27 14:19:00,2.38736,2.38762,2.38721,2.38753,30800000.0
2007-03-27 14:20:00,2.38754,2.38776,2.38754,2.3877,32000000.0
2007-03-27 14:21:00,2.38778,2.38801,2.38778,2.38801,37800000.0
2007-03-27 14:22:00,2.3879,2.3879,2.38767,2.38771,22500000.0
2007-03-27 14:23:00,2.38779,2.38779,2.38767,2.38772,26900000.0
2007-03-27 14:24:00,2.38769,2.38789,2.38769,2.38779,15800000.0
2007-03-27 14:25:00,2.38777,2.38791,2.38772,2.38772,55400000.0
2007-03-27 14:26:00,2.38782,2.38782,2.38754,2.38774,45900000.0
2007-03-27 14:27:00,2.38757,2.38774,2.38747,2.38771,30700000.0
2007-03-27 14:28:00,2.38759,2.38769,2.38728,2.38735,27000000.0
2007-03-27 14:29:00,2.38748,2.38794,2.38743,2.38794,32300000.0
2007-03-27 14:30:00,2.38778,2.38808,2.38775,2.38803,36100000.0
2007-03-27 14:31:00,2.38826,2.38843,2.38812,2.38812,44600000.0
2007-03-27 14:32:00,2.38808,2.38819,2.38786,2.38792,49700000.0
2007-03-27 14:33:00,2.38784,2.38816,2.38782,2.38803,54700000.0
2007-03-27 14:34:00,2.38798,2.38798,2.38759,2.38767,33300000.0
2007-03-27 14:35:00,2.38742,2.38774,2.38742,2.38756,61000000.0
2007-03-27 14:36:00,2.38734,2.38743,2.38703,2.38724,48700000.0
2007-03-27 14:37:00,2.38724,2.38724,2.38711,2.38711,3100000.0
2007-03-27 14:38:00,2.38695,2.38695,2.38645,2.38645,29400000.0
2007-03-27 14:39:00,2.38649,2.38667,2.38637,2.38655,46000000.0
2007-03-27 14:40:00,2.38664,2.38664,2.38634,2.3864,27800000.0
2007-03-27 14:41:00,2.38622,2.38637,2.38611,2.38611,38200000.0
2007-03-27 14:42:00,2.38614,2.38637,2.38614,2.38637,43499999.0
2007-03-27 14:43:00,2.38662,2.38668,2.38655,2.38668,12000000.0
2007-03-27 14:44:00,2.38648,2.38663,2.38641,2.38651,46100000.0
2007-03-27 14:45:00,2.38664,2.38679,2.38661,2.38674,23600000.0
2007-03-27 14:46:00,2.38686,2.38707,2.38666,2.38697,37100000.0
2007-03-27 14:47:00,2.3869,2.38731,2.3869,2.38706,23600000.0
2007-03-27 14:48:00,2.38708,2.38724,2.38683,2.38686,37500000.0
2007-03-27 14:49:00,2.38688,2.38713,2.38686,2.38692,23200000.0
2007-03-27 14:50:00,2.38703,2.38721,2.3868,2.38683,50100000.0
2007-03-27 14:51:00,2.38677,2.38717,2.38668,2.38717,22900000.0
2007-03-27 14:52:00,2.38712,2.38737,2.38693,2.38693,23700000.0
2007-03-27 14:53:00,2.387,2.38718,2.38698,2.38702,30900000.0
2007-03-27 14:54:00,2.387,2.38716,2.38697,2.387,23500000.0
2007-03-27 14:55:00,2.38713,2.38715,2.38706,2.38715,21800000.0
2007-03-27 14:56:00,2.38721,2.38727,2.38707,2.38707,22900000.0
2007-03-27 14:57:00,2.38696,2.38707,2.38695,2.38697,16600000.0
2007-03-27 14:58:00,2.38705,2.38727,2.38699,2.38699,53800000.0
2007-03-27 14:59:00,2.38689,2.38711,2.38678,2.38698,23000000.0
2007-03-27 15:00:00,2.38692,2.38703,2.38665,2.38665,32400000.0
2007-03-27 15:01:00,2.38671,2.38682,2.38661,2.38682,20800000.0
2007-03-27 15:02:00,2.38678,2.38678,2.38657,2.3866,38100000.0
2007-03-27 15:03:00,2.38662,2.3868,2.38654,2.38675,44000000.0
2007-03-27 15:04:00,2.3866,2.38742,2.3866,2.38742,28700000.0
2007-03-27 15:05:00,2.38732,2.38732,2.38702,2.38704,48200000.0
2007-03-27 15:06:00,2.38712,2.38729,2.38711,2.38728,26700000.0
2007-03-27 15:07:00,2.38716,2.38729,2.387,2.387,32700000.0
2007-03-27 15:08:00,2.38705,2.38729,2.38705,2.3872,7000000.0
2007-03-27 15:09:00,2.38721,2.38737,2.38721,2.38726,37300000.0
2007-03-27 15:10:00,2.38715,2.38731,2.38695,2.38695,46600000.0
2007-03-27 15:11:00,2.38689,2.38705,2.38689,2.38693,17500000.0
2007-03-27 15:12:00,2.38719,2.38738,2.38713,2.38713,26200000.0
2007-03-27 15:13:00,2.38717,2.38727,2.38712,2.38714,35200000.0
2007-03-27 15:14:00,2.38723,2.38727,2.38711,2.38711,18600000.0
2007-03-27 15:15:00,2.38702,2.38746,2.38702,2.38746,19200000.0
2007-03-27 15:16:00,2.38764,2.38765,2.3875,2.38765,49100000.0
2007-03-27 15:17:00,2.38778,2.38783,2.38756,2.38783,39700000.0
2007-03-27 15:18:00,2.38771,2.38787,2.38763,2.38763,46200000.0
2007-03-27 15:19:00,2.3879,2.38848,2.38776,2.38837,28100000.0
2007-03-27 15:20:00,2.38835,2.38845,2.38817,2.38817,40500000.0
2007-03-27 15:21:00,2.38815,2.38828,2.38815,2.38828,13800000.0
2007-03-27 15:22:00,2.38814,2.38814,2.38803,2.38803,13400000.0
2007-03-27 15:23:00,2.38811,2.38814,2.3877,2.38786,30800000.0
2007-03-27 15:24:00,2.38777,2.388,2.3876,2.3876,42800000.0
2007-03-27 15:25:00,2.38757,2.38757,2.38732,2.38739,42500000.0
2007-03-27 15:26:00,2.3876,2.3878,2.38741,2.38774,31100000.0
2007-03-27 15:27:00,2.38796,2.38806,2.3878,2.3878,18200000.0
2007-03-27 15:28:00,2.38767,2.38767,2.38755,2.38755,10800000.0
2007-03-27 15:29:00,2.38753,2.38795,2.38753,2.3879,27000000.0
2007-03-27 15:30:00,2.38794,2.38794,2.38771,2.38778,18000000.0
2007-03-27 15:31:00,2.38756,2.38779,2.38756,2.38768,62200000.0
2007-03-27 15:32:00,2.38757,2.38764,2.38734,2.38734,24800000.0
2007-03-27 15:33:00,2.38727,2.38734,2.38706,2.38727,41500000.0
2007-03-27 15:34:00,2.38736,2.38744,2.38724,2.38726,39500000.0
2007-03-27 15:35:00,2.38726,2.38755,2.38726,2.38742,51200000.0
2007-03-27 15:36:00,2.38731,2.3875,2.38717,2.38722,42900000.0
2007-03-27 15:37:00,2.38713,2.38728,2.38705,2.38708,31600000.0
2007-03-27 15:38:00,2.38683,2.38708,2.38664,2.38708,24600000.0
2007-03-27 15:39:00,2.38716,2.38753,2.38716,2.3873,44200000.0
2007-03-27 15:40:00,2.38722,2.38722,2.38695,2.38695,7200000.0
2007-03-27 15:41:00,2.38689,2.387,2.38682,2.38695,40500000.0
2007-03-27 15:42:00,2.38677,2.38678,2.38669,2.38676,25600000.0
2007-03-27 15:43:00,2.38671,2.38697,2.38667,2.38667,28000000.0
2007-03-27 15:44:00,2.3866,2.38664,2.38593,2.38601,28600000.0
2007-03-27 15:45:00,2.38594,2.38597,2.38575,2.3858,26500000.0
2007-03-27 15:46:00,2.38578,2.38596,2.38572,2.38573,28700000.0
2007-03-27 15:47:00,2.38568,2.38577,2.3855,2.3855,49200000.0
2007-03-27 15:48:00,2.38542,2.38582,2.38537,2.38574,35200000.0
2007-03-27 15:49:00,2.38565,2.38606,2.38564,2.38606,71900000.0
2007-03-27 15:50:00,2.38588,2.38594,2.38563,2.38563,25800000.0
2007-03-27 15:51:00,2.38563,2.38574,2.38563,2.38569,23000000.0
2007-03-27 15:52:00,2.38568,2.38582,2.38568,2.38573,38800000.0
2007-03-27 15:53:00,2.38575,2.38582,2.38562,2.3858,41300000.0
2007-03-27 15:54:00,2.38586,2.38597,2.3858,2.3858,55000000.0
2007-03-27 15:55:00,2.38566,2.38572,2.38512,2.38512,51600000.0
2007-03-27 15:56:00,2.38513,2.38523,2.38495,2.38495,37600000.0
2007-03-27 15:57:00,2.38528,2.38541,2.38523,2.38538,36300000.0
2007-03-27 15:58:00,2.38565,2.38614,2.38565,2.38611,13400000.0
2007-03-27 15:59:00,2.38602,2.38602,2.38553,2.38553,38000000.0
2007-03-27 16:00:00,2.38507,2.3859,2.38482,2.38582,32600000.0
2007-03-27 16:01:00,2.38571,2.38631,2.38569,2.38631,37800000.0
2007-03-27 16:02:00,2.38612,2.38649,2.38612,2.38629,12000000.0
2007-03-27 16:03:00,2.38641,2.38668,2.38641,2.38661,26000000.0
2007-03-27 16:04:00,2.38687,2.38719,2.38687,2.38693,24700000.0
2007-03-27 16:05:00,2.38693,2.38718,2.38668,2.38718,32300000.0
2007-03-27 16:06:00,2.38706,2.38718,2.38685,2.38693,22600000.0
2007-03-27 16:07:00,2.38682,2.38713,2.38682,2.3869,37200000.0
2007-03-27 16:08:00,2.38658,2.38683,2.38652,2.38683,23200000.0
2007-03-27 16:09:00,2.38649,2.38649,2.38614,2.38614,9200000.0
2007-03-27 16:10:00,2.38586,2.38589,2.38544,2.38587,53500000.0
2007-03-27 16:11:00,2.38583,2.38583,2.38547,2.38547,35900000.0
2007-03-27 16:12:00,2.38551,2.38582,2.38532,2.38532,52800001.0
2007-03-27 16:13:00,2.38533,2.38544,2.3852,2.38529,36100000.0
2007-03-27 16:14:00,2.38489,2.38489,2.38472,2.38475,25100000.0
2007-03-27 16:15:00,2.38486,2.38494,2.38431,2.38451,46000000.0
2007-03-27 16:16:00,2.38458,2.38498,2.38457,2.38466,37100000.0
2007-03-27 16:17:00,2.385,2.385,2.38458,2.38475,49900000.0
2007-03-27 16:18:00,2.38477,2.38478,2.3842,2.38475,55300000.0
2007-03-27 16:19:00,2.38476,2.38511,2.38464,2.38496,37400000.0
2007-03-27 16:20:00,2.38515,2.3856,2.38498,2.38498,33000000.0
2007-03-27 16:21:00,2.38499,2.3854,2.38499,2.38526,33500000.0
2007-03-27 16:22:00,2.38532,2.38532,2.38489,2.38499,32600000.0
2007-03-27 16:23:00,2.38473,2.38505,2.38465,2.38487,51100000.0
2007-03-27 16:24:00,2.38491,2.38527,2.38491,2.38518,24500000.0
2007-03-27 16:25:00,2.38495,2.38529,2.38495,2.38529,18400000.0
2007-03-27 16:26:00,2.38527,2.38527,2.38516,2.3852,36100000.0
2007-03-27 16:27:00,2.38509,2.38525,2.3848,2.3848,28000000.0
2007-03-27 16:28:00,2.38485,2.38503,2.38466,2.38466,41000000.0
2007-03-27 16:29:00,2.38479,2.38503,2.38457,2.38492,36500000.0
2007-03-27 16:30:00,2.38475,2.38475,2.38433,2.3846,29800000.0
2007-03-27 16:31:00,2.38452,2.38474,2.38442,2.38444,24600000.0
2007-03-27 16:32:00,2.38425,2.38439,2.38411,2.38416,29600000.0
2007-03-27 16:33:00,2.38418,2.38447,2.38418,2.38435,47800000.0
2007-03-27 16:34:00,2.38429,2.38444,2.38414,2.38414,62800000.0
2007-03-27 16:35:00,2.38414,2.38436,2.38403,2.38424,29500000.0
2007-03-27 16:36:00,2.38414,2.38418,2.38394,2.38394,35700000.0
2007-03-27 16:37:00,2.38401,2.38435,2.38401,2.38423,34800000.0
2007-03-27 16:38:00,2.38448,2.38451,2.38433,2.38433,20800000.0
2007-03-27 16:39:00,2.38428,2.38463,2.38428,2.38447,40000000.0
2007-03-27 16:40:00,2.38472,2.38495,2.38472,2.38495,13600000.0
2007-03-27 16:41:00,2.38513,2.38555,2.38513,2.38534,19700000.0
2007-03-27 16:42:00,2.38527,2.38527,2.38491,2.38518,40100000.0
2007-03-27 16:43:00,2.38519,2.38556,2.38519,2.38545,37700000.0
2007-03-27 16:44:00,2.38557,2.38557,2.3853,2.38532,22200000.0
2007-03-27 16:45:00,2.38491,2.3852,2.38491,2.3852,20200000.0
2007-03-27 16:46:00,2.38509,2.38509,2.38481,2.38481,12400000.0
2007-03-27 16:47:00,2.38459,2.38473,2.38447,2.38458,23300000.0
2007-03-27 16:48:00,2.38457,2.38466,2.3844,2.38466,28000000.0
2007-03-27 16:49:00,2.3846,2.38475,2.38457,2.38466,43500000.0
2007-03-27 16:50:00,2.38485,2.38495,2.38459,2.38459,47600000.0
2007-03-27 16:51:00,2.38439,2.38463,2.38426,2.38426,41000000.0
2007-03-27 16:52:00,2.38446,2.38459,2.38438,2.38459,52799999.0
2007-03-27 16:53:00,2.38484,2.38487,2.38461,2.38481,48100000.0
2007-03-27 16:54:00,2.38491,2.38498,2.38442,2.38442,29700000.0
2007-03-27 16:55:00,2.38444,2.3845,2.38408,2.38415,42400000.0
2007-03-27 16:56:00,2.3843,2.3844,2.38402,2.38406,26500000.0
2007-03-27 16:57:00,2.38427,2.38431,2.38417,2.38431,19000000.0
2007-03-27 16:58:00,2.38446,2.38511,2.38446,2.38511,8800000.0
2007-03-27 16:59:00,2.38544,2.38563,2.38518,2.38563,34200000.0
2007-03-27 17:00:00,2.38576,2.38583,2.38548,2.38556,50400000.0
2007-03-27 17:01:00,2.38551,2.38569,2.38546,2.38546,55100000.0
2007-03-27 17:02:00,2.38533,2.38565,2.3853,2.38554,53900000.0
2007-03-27 17:03:00,2.3854,2.38581,2.38533,2.38558,25200000.0
2007-03-27 17:04:00,2.38547,2.38556,2.3853,2.38542,42300000.0
2007-03-27 17:05:00,2.38519,2.38556,2.38519,2.3853,42800000.0
2007-03-27 17:06:00,2.3853,2.38547,2.3853,2.38541,27800000.0
2007-03-27 17:07:00,2.38526,2.38533,2.38526,2.38533,21200000.0
2007-03-27 17:08:00,2.38521,2.38551,2.38521,2.38527,36100000.0
2007-03-27 17:09:00,2.38512,2.38512,2.38488,2.38488,10400000.0
2007-03-27 17:10:00,2.38466,2.38477,2.38446,2.38477,40800000.0
2007-03-27 17:11:00,2.38449,2.38512,2.38449,2.38512,20600000.0
2007-03-27 17:12:00,2.38509,2.38516,2.38501,2.38502,30300000.0
2007-03-27 17:13:00,2.38531,2.38546,2.38531,2.38546,6900000.0
2007-03-27 17:14:00,2.38567,2.38573,2.38561,2.38561,26900000.0
2007-03-27 17:15:00,2.38575,2.38575,2.38509,2.38509,31900000.0
2007-03-27 17:16:00,2.38525,2.38525,2.3849,2.38499,42800000.0
2007-03-27 17:17:00,2.38502,2.38514,2.38502,2.38509,29900000.0
2007-03-27 17:18:00,2.38496,2.38499,2.38476,2.38493,26900000.0
2007-03-27 17:19:00,2.38509,2.38536,2.38509,2.38519,22700000.0
2007-03-27 17:20:00,2.38496,2.38515,2.38491,2.38496,25700000.0
2007-03-27 17:21:00,2.38488,2.38504,2.38477,2.38477,25600000.0
2007-03-27 17:22:00,2.38477,2.38477,2.38454,2.38454,29200000.0
2007-03-27 17:23:00,2.38467,2.38488,2.38467,2.38475,24400000.0
2007-03-27 17:24:00,2.38487,2.38491,2.38487,2.38491,2800000.0
2007-03-27 17:25:00,2.38504,2.3851,2.38481,2.3851,40600000.0
2007-03-27 17:26:00,2.38512,2.38514,2.38482,2.38482,26800000.0
2007-03-27 17:27:00,2.38492,2.38503,2.3845,2.38453,28000000.0
2007-03-27 17:28:00,2.38466,2.38472,2.38435,2.38435,26000000.0
2007-03-27 17:29:00,2.38436,2.38463,2.38436,2.38463,13200000.0
2007-03-27 17:30:00,2.38483,2.38499,2.38447,2.38465,38600000.0
2007-03-27 17:31:00,2.3846,2.38467,2.38438,2.38439,23700000.0
2007-03-27 17:32:00,2.38464,2.38508,2.38463,2.38491,25100000.0
2007-03-27 17:33:00,2.38483,2.38559,2.38481,2.38559,26300000.0
2007-03-27 17:34:00,2.38593,2.38593,2.38547,2.38547,33500000.0
2007-03-27 17:35:00,2.38524,2.38531,2.38512,2.38517,44800000.0
2007-03-27 17:36:00,2.38502,2.38502,2.38489,2.38498,17600000.0
2007-03-27 17:37:00,2.38487,2.3852,2.38471,2.38486,33100000.0
2007-03-27 17:38:00,2.38473,2.38473,2.38449,2.38462,40000000.0
2007-03-27 17:39:00,2.38447,2.38461,2.38446,2.38453,40300000.0
2007-03-27 17:40:00,2.38454,2.38476,2.38454,2.38471,28200000.0
2007-03-27 17:41:00,2.3848,2.38504,2.38474,2.38476,61500000.0
2007-03-27 17:42:00,2.38491,2.38512,2.38478,2.38493,51800000.0
2007-03-27 17:43:00,2.3846,2.3846,2.38396,2.38416,26600000.0
2007-03-27 17:44:00,2.38413,2.38451,2.38413,2.38451,8800000.0
2007-03-27 17:45:00,2.38456,2.38505,2.38456,2.38495,23900000.0
2007-03-27 17:46:00,2.38523,2.38528,2.38514,2.38528,18900000.0
2007-03-27 17:47:00,2.38543,2.38558,2.38533,2.38553,32800000.0
2007-03-27 17:48:00,2.38558,2.38558,2.38534,2.3855,41600000.0
2007-03-27 17:49:00,2.38526,2.38526,2.38482,2.38482,42800000.0
2007-03-27 17:50:00,2.38491,2.38509,2.38489,2.38497,34300000.0
2007-03-27 17:51:00,2.38487,2.38509,2.38487,2.38496,27300000.0
2007-03-27 17:52:00,2.38467,2.38469,2.38453,2.38457,34700000.0
2007-03-27 17:53:00,2.38452,2.38471,2.38451,2.3846,49400000.0
2007-03-27 17:54:00,2.38481,2.38481,2.38479,2.38479,7800000.0
2007-03-27 17:55:00,2.38504,2.38513,2.38495,2.38503,57700001.0
2007-03-27 17:56:00,2.38515,2.38535,2.38496,2.38496,19400000.0
2007-03-27 17:57:00,2.38486,2.38486,2.38449,2.38456,19800000.0
2007-03-27 17:58:00,2.38472,2.38502,2.38472,2.38502,54200000.0
2007-03-27 17:59:00,2.38486,2.38508,2.38471,2.38506,31700000.0
2007-03-27 18:00:00,2.38548,2.38557,2.38524,2.38546,27600000.0
2007-03-27 18:01:00,2.38568,2.38603,2.38558,2.3858,28200000.0
2007-03-27 18:02:00,2.38556,2.38571,2.38556,2.38571,7700000.0
2007-03-27 18:03:00,2.38557,2.38567,2.38547,2.38547,35399999.0
2007-03-27 18:04:00,2.38562,2.38572,2.38562,2.38563,31100000.0
2007-03-27 18:05:00,2.38552,2.3858,2.38552,2.38565,15200000.0
2007-03-27 18:06:00,2.38542,2.3855,2.3851,2.3851,20900000.0
2007-03-27 18:07:00,2.38509,2.38509,2.38488,2.38498,28500000.0
2007-03-27 18:08:00,2.38499,2.38543,2.38496,2.38543,33800000.0
2007-03-27 18:09:00,2.38578,2.38578,2.38551,2.3857,57600000.0
2007-03-27 18:10:00,2.38568,2.38568,2.38519,2.38545,18000000.0
2007-03-27 18:11:00,2.38523,2.38535,2.38522,2.38535,25300000.0
2007-03-27 18:12:00,2.38523,2.3854,2.38518,2.38521,44700000.0
2007-03-27 18:13:00,2.38538,2.38538,2.38512,2.38514,19400000.0
2007-03-27 18:14:00,2.38518,2.38523,2.38502,2.38502,22800000.0
2007-03-27 18:15:00,2.38512,2.38512,2.38485,2.38489,18300000.0
2007-03-27 18:16:00,2.3848,2.38505,2.38477,2.38482,25400000.0
2007-03-27 18:17:00,2.38474,2.3849,2.38471,2.38478,43400000.0
2007-03-27 18:18:00,2.38486,2.38509,2.38478,2.38509,25900000.0
2007-03-27 18:19:00,2.38513,2.38519,2.38497,2.38513,35300000.0
2007-03-27 18:20:00,2.38494,2.38498,2.3845,2.3845,19800000.0
2007-03-27 18:21:00,2.38422,2.38422,2.38391,2.38391,6000000.0
2007-03-27 18:22:00,2.38402,2.38411,2.38402,2.38411,12500000.0
2007-03-27 18:23:00,2.38409,2.38414,2.38401,2.38411,32500000.0
2007-03-27 18:24:00,2.38412,2.38437,2.38412,2.38437,23200000.0
2007-03-27 18:25:00,2.38456,2.38456,2.38424,2.38424,26800000.0
2007-03-27 18:26:00,2.3843,2.38437,2.38415,2.38432,28400000.0
2007-03-27 18:27:00,2.38445,2.38458,2.38441,2.3845,23100000.0
2007-03-27 18:28:00,2.38429,2.38471,2.38429,2.38471,13600000.0
2007-03-27 18:29:00,2.38489,2.38514,2.38485,2.38509,23900000.0
2007-03-27 18:30:00,2.38513,2.38518,2.385,2.38518,26400000.0
2007-03-27 18:31:00,2.38513,2.38515,2.38497,2.38501,29200000.0
2007-03-27 18:32:00,2.38518,2.3852,2.38503,2.3851,19100000.0
2007-03-27 18:33:00,2.38497,2.3851,2.38493,2.38493,48700000.0
2007-03-27 18:34:00,2.38489,2.38527,2.38489,2.38527,10400000.0
2007-03-27 18:35:00,2.38513,2.38514,2.3849,2.3849,16800000.0
2007-03-27 18:36:00,2.38506,2.38506,2.38476,2.38494,19200000.0
2007-03-27 18:37:00,2.38485,2.38495,2.38474,2.38476,12800000.0
2007-03-27 18:38:00,2.38494,2.38494,2.38472,2.38482,47600000.0
2007-03-27 18:39:00,2.3848,2.38495,2.38475,2.38477,26600000.0
2007-03-27 18:40:00,2.38489,2.38489,2.38481,2.38481,15200000.0
2007-03-27 18:41:00,2.38487,2.38492,2.38474,2.38492,22800000.0
2007-03-27 18:42:00,2.38496,2.38519,2.38496,2.38518,11800000.0
2007-03-27 18:43:00,2.38516,2.38553,2.38516,2.38548,41700000.0
2007-03-27 18:44:00,2.38562,2.38562,2.38533,2.3856,34800000.0
2007-03-27 18:45:00,2.38563,2.38569,2.38537,2.38537,27900000.0
2007-03-27 18:46:00,2.38538,2.38538,2.38535,2.38535,4700000.0
2007-03-27 18:47:00,2.3854,2.3854,2.3853,2.3853,2900000.0
2007-03-27 18:48:00,2.38514,2.38514,2.385,2.3851,20300000.0
2007-03-27 18:49:00,2.385,2.38522,2.38495,2.385,31400000.0
2007-03-27 18:50:00,2.38517,2.3854,2.38517,2.38518,21200000.0
2007-03-27 18:51:00,2.38514,2.38531,2.38514,2.38522,28600000.0
2007-03-27 18:52:00,2.38524,2.38537,2.38518,2.38522,31800001.0
2007-03-27 18:53:00,2.38525,2.38525,2.38522,2.38522,13900000.0
2007-03-27 18:54:00,2.38517,2.38527,2.38506,2.38506,53600000.0
2007-03-27 18:55:00,2.38519,2.38531,2.38519,2.38527,32800000.0
2007-03-27 18:56:00,2.38517,2.38535,2.38517,2.38535,13900000.0
2007-03-27 18:57:00,2.38542,2.38548,2.38542,2.38548,4400000.0
2007-03-27 18:58:00,2.38561,2.38562,2.38549,2.38557,32900000.0
2007-03-27 18:59:00,2.38557,2.38566,2.38547,2.38554,29500000.0
2007-03-27 19:00:00,2.38571,2.38578,2.38561,2.38569,36700000.0
2007-03-27 19:01:00,2.38574,2.38583,2.38573,2.38583,19700000.0
2007-03-27 19:02:00,2.38574,2.38594,2.3857,2.3857,64300000.0
2007-03-27 19:03:00,2.38572,2.38583,2.38572,2.38583,7200000.0
2007-03-27 19:04:00,2.38586,2.38607,2.38563,2.38563,50900000.0
2007-03-27 19:05:00,2.38572,2.38584,2.38556,2.38577,67799999.0
2007-03-27 19:06:00,2.38567,2.38592,2.38567,2.38585,28600000.0
2007-03-27 19:07:00,2.38598,2.38613,2.38588,2.38613,18000000.0
2007-03-27 19:08:00,2.38623,2.38653,2.38623,2.3865,32600000.0
2007-03-27 19:09:00,2.38635,2.38649,2.38617,2.38617,62999999.0
2007-03-27 19:10:00,2.38624,2.38628,2.38624,2.38628,14300000.0
2007-03-27 19:11:00,2.38644,2.38657,2.38644,2.38657,20800000.0
2007-03-27 19:12:00,2.38666,2.38684,2.38666,2.38684,7800000.0
2007-03-27 19:13:00,2.38689,2.38689,2.38654,2.38654,16600000.0
2007-03-27 19:14:00,2.38645,2.38653,2.38639,2.38649,78399998.0
2007-03-27 19:15:00,2.38658,2.38676,2.38652,2.38672,25300000.0
2007-03-27 19:16:00,2.38685,2.38691,2.38679,2.3868,25100000.0
2007-03-27 19:17:00,2.38677,2.38687,2.38677,2.38687,31100000.0
2007-03-27 19:18:00,2.38692,2.38696,2.38675,2.38675,32400000.0
2007-03-27 19:19:00,2.38673,2.38673,2.38668,2.38668,3100000.0
2007-03-27 19:20:00,2.38662,2.3869,2.38658,2.38679,35500000.0
2007-03-27 19:21:00,2.38672,2.38703,2.38659,2.3868,41100000.0
2007-03-27 19:22:00,2.3869,2.3869,2.38674,2.38683,27600000.0
2007-03-27 19:23:00,2.38681,2.38689,2.38672,2.38672,35600000.0
2007-03-27 19:24:00,2.38686,2.38686,2.38667,2.38668,37900000.0
2007-03-27 19:25:00,2.3867,2.3867,2.38656,2.38662,20800000.0
2007-03-27 19:26:00,2.38665,2.38674,2.3865,2.38672,40700000.0
2007-03-27 19:27:00,2.38674,2.38685,2.38674,2.38685,9900000.0
2007-03-27 19:28:00,2.38686,2.38686,2.38666,2.3867,35700000.0
2007-03-27 19:29:00,2.38682,2.38682,2.38654,2.38654,9400000.0
2007-03-27 19:30:00,2.38647,2.38647,2.38647,2.38647,2400000.0
2007-03-27 19:31:00,2.38657,2.38657,2.38645,2.38645,26300000.0
2007-03-27 19:32:00,2.38653,2.3869,2.38653,2.38681,38300000.0
2007-03-27 19:33:00,2.38673,2.38701,2.38673,2.38693,48900000.0
2007-03-27 19:34:00,2.3869,2.3869,2.38678,2.38678,19500000.0
2007-03-27 19:35:00,2.38688,2.38688,2.38688,2.38688,2800000.0
2007-03-27 19:36:00,2.38691,2.38713,2.38691,2.38713,12600000.0
2007-03-27 19:37:00,2.38717,2.38732,2.38717,2.38732,18600000.0
2007-03-27 19:38:00,2.38731,2.38731,2.38721,2.38721,13900000.0
2007-03-27 19:39:00,2.38727,2.38727,2.38718,2.38718,26100000.0
2007-03-27 19:40:00,2.38718,2.38719,2.38705,2.38712,40500000.0
2007-03-27 19:41:00,2.38713,2.38713,2.38709,2.38709,1500000.0
2007-03-27 19:42:00,2.38696,2.38701,2.38677,2.38696,29900000.0
2007-03-27 19:43:00,2.38704,2.38712,2.38696,2.38706,20200000.0
2007-03-27 19:44:00,2.38699,2.38726,2.38699,2.38726,3800000.0
2007-03-27 19:45:00,2.38715,2.38715,2.3871,2.3871,4800000.0
2007-03-27 19:46:00,2.38717,2.38717,2.38702,2.38715,23200000.0
2007-03-27 19:47:00,2.38719,2.38719,2.38708,2.3871,22100000.0
2007-03-27 19:48:00,2.38703,2.38703,2.38677,2.3868,10800000.0
2007-03-27 19:49:00,2.38668,2.38684,2.38667,2.38667,47700000.0
2007-03-27 19:50:00,2.38657,2.38657,2.38657,2.38657,2400000.0
2007-03-27 19:51:00,2.38673,2.38673,2.38651,2.38664,20500000.0
2007-03-27 19:52:00,2.38657,2.38679,2.38657,2.3866,21600000.0
2007-03-27 19:53:00,2.38655,2.38656,2.38643,2.38652,49600000.0
2007-03-27 19:54:00,2.38667,2.3867,2.38667,2.3867,4800000.0
2007-03-27 19:55:00,2.38657,2.38674,2.38649,2.38674,30800000.0
2007-03-27 19:56:00,2.38668,2.3867,2.38668,2.3867,7200000.0
2007-03-27 19:57:00,2.38673,2.38673,2.3866,2.38661,36600000.0
2007-03-27 19:58:00,2.38674,2.38674,2.38669,2.38669,3300000.0
2007-03-27 19:59:00,2.38655,2.38659,2.38633,2.38642,21200000.0
2007-03-27 20:00:00,2.38646,2.38654,2.38637,2.38654,22400000.0
2007-03-27 20:01:00,2.38646,2.38646,2.38634,2.3864,34200000.0
2007-03-27 20:02:00,2.38629,2.38634,2.38618,2.38629,43100000.0
2007-03-27 20:03:00,2.38645,2.38645,2.38622,2.38622,23100000.0
2007-03-27 20:04:00,2.38628,2.3865,2.38628,2.38636,12000000.0
2007-03-27 20:05:00,2.38642,2.3865,2.38617,2.38617,4900000.0
2007-03-27 20:06:00,2.3861,2.38623,2.38609,2.38623,14200000.0
2007-03-27 20:07:00,2.38626,2.38627,2.38615,2.38615,20300000.0
2007-03-27 20:08:00,2.38625,2.38625,2.38625,2.38625,1200000.0
2007-03-27 20:09:00,2.38618,2.38618,2.38611,2.38611,15100000.0
2007-03-27 20:10:00,2.38612,2.38622,2.38603,2.38622,26400000.0
2007-03-27 20:11:00,2.38616,2.38616,2.38599,2.38608,9400000.0
2007-03-27 20:12:00,2.386,2.38608,2.38577,2.38584,32200000.0
2007-03-27 20:13:00,2.38575,2.38575,2.3855,2.3855,17000000.0
2007-03-27 20:14:00,2.38546,2.38546,2.38542,2.38543,12300000.0
2007-03-27 20:15:00,2.38552,2.38558,2.38552,2.38554,14400000.0
2007-03-27 20:16:00,2.38548,2.38573,2.38515,2.38518,45900000.0
2007-03-27 20:17:00,2.38569,2.38583,2.38569,2.3857,22400000.0
2007-03-27 20:18:00,2.38572,2.38573,2.38572,2.38573,11800000.0
2007-03-27 20:19:00,2.38583,2.38583,2.38569,2.38569,31400000.0
2007-03-27 20:20:00,2.38573,2.38573,2.38572,2.38572,3200000.0
2007-03-27 20:21:00,2.38586,2.38586,2.38582,2.38583,14300000.0
2007-03-27 20:22:00,2.38599,2.38614,2.38587,2.38595,50800000.0
2007-03-27 20:23:00,2.38574,2.386,2.38567,2.38572,18500000.0
2007-03-27 20:24:00,2.38599,2.38599,2.38565,2.38591,58100000.0
2007-03-27 20:25:00,2.3859,2.38593,2.38586,2.38593,16600000.0
2007-03-27 20:26:00,2.38587,2.38609,2.38587,2.386,32100000.0
2007-03-27 20:27:00,2.38595,2.38607,2.38595,2.386,26400000.0
2007-03-27 20:28:00,2.38617,2.38617,2.38606,2.38611,11500000.0
2007-03-27 20:29:00,2.38605,2.38622,2.38602,2.38612,37800000.0
2007-03-27 20:30:00,2.38613,2.3862,2.38585,2.38585,60500000.0
2007-03-27 20:31:00,2.3858,2.38606,2.3858,2.38592,13000000.0
2007-03-27 20:32:00,2.38573,2.38605,2.38573,2.38589,31500000.0
2007-03-27 20:33:00,2.38581,2.38616,2.38581,2.38599,51399999.0
2007-03-27 20:34:00,2.38591,2.38601,2.38581,2.38601,22800000.0
2007-03-27 20:35:00,2.38595,2.38595,2.38578,2.38582,13900000.0
2007-03-27 20:36:00,2.38596,2.38604,2.38596,2.38604,13900000.0
2007-03-27 20:37:00,2.38612,2.38621,2.38597,2.38621,46900000.0
2007-03-27 20:38:00,2.38612,2.38628,2.38609,2.38623,29400000.0
2007-03-27 20:39:00,2.3862,2.38631,2.3861,2.38628,32400000.0
2007-03-27 20:40:00,2.38618,2.38642,2.38611,2.38614,42500000.0
2007-03-27 20:41:00,2.38625,2.38626,2.38608,2.3861,40400000.0
2007-03-27 20:42:00,2.38618,2.38638,2.3861,2.3861,19900000.0
2007-03-27 20:43:00,2.38614,2.38621,2.38598,2.38598,22600000.0
2007-03-27 20:44:00,2.3858,2.38606,2.3857,2.38585,42900000.0
2007-03-27 20:45:00,2.38605,2.3861,2.38564,2.38593,17200000.0
2007-03-27 20:46:00,2.38614,2.38627,2.38611,2.38615,25100000.0
2007-03-27 20:47:00,2.38626,2.3863,2.38615,2.38615,25800000.0
2007-03-27 20:48:00,2.38623,2.38623,2.38623,2.38623,2400000.0
2007-03-27 20:49:00,2.38633,2.38633,2.3862,2.3862,11400000.0
2007-03-27 20:50:00,2.38638,2.38651,2.38634,2.38645,60300000.0
2007-03-27 20:51:00,2.38633,2.3864,2.38628,2.38633,28500000.0
2007-03-27 20:52:00,2.38625,2.38625,2.38609,2.38615,22300000.0
2007-03-27 20:53:00,2.3862,2.38628,2.3862,2.38625,18700000.0
2007-03-27 20:54:00,2.38648,2.38659,2.38648,2.38657,37500000.0
2007-03-27 20:55:00,2.3866,2.3866,2.38644,2.38656,16500000.0
2007-03-27 20:56:00,2.38642,2.38642,2.38631,2.38631,11600000.0
2007-03-27 20:57:00,2.38621,2.38631,2.38614,2.38614,13600000.0
2007-03-27 20:58:00,2.38595,2.38603,2.38593,2.38603,39100000.0
2007-03-27 20:59:00,2.38625,2.38632,2.38625,2.38632,12400000.0
2007-03-27 21:00:00,2.38632,2.38634,2.38623,2.38634,22400000.0
2007-03-27 21:01:00,2.38605,2.38605,2.38573,2.38573,17800000.0
2007-03-27 21:02:00,2.38598,2.38601,2.38581,2.38581,33000000.0
2007-03-27 21:03:00,2.38596,2.38601,2.38596,2.38601,6000000.0
2007-03-27 21:04:00,2.38601,2.38612,2.38601,2.38612,23900000.0
2007-03-27 21:05:00,2.38623,2.38632,2.3861,2.38614,20600000.0
2007-03-27 21:06:00,2.38612,2.38628,2.38612,2.38628,15000000.0
2007-03-27 21:07:00,2.38617,2.38617,2.38592,2.38592,12200000.0
2007-03-27 21:08:00,2.386,2.38623,2.386,2.38616,13500000.0
2007-03-27 21:09:00,2.38601,2.38601,2.38592,2.38592,14700000.0
2007-03-27 21:10:00,2.38606,2.38611,2.38604,2.38611,23000000.0
2007-03-27 21:11:00,2.3861,2.38616,2.38601,2.38601,27200000.0
2007-03-27 21:12:00,2.386,2.386,2.386,2.386,2200000.0
2007-03-27 21:13:00,2.38591,2.38607,2.38591,2.38595,15300000.0
2007-03-27 21:14:00,2.38584,2.38595,2.38576,2.38579,31800000.0
2007-03-27 21:15:00,2.38594,2.38609,2.38594,2.38609,8000000.0
2007-03-27 21:16:00,2.38603,2.38613,2.38589,2.38589,16000000.0
2007-03-27 21:17:00,2.3861,2.3861,2.386,2.386,9800000.0
2007-03-27 21:18:00,2.38603,2.38603,2.38603,2.38603,4800000.0
2007-03-27 21:19:00,2.38607,2.38615,2.38607,2.38615,10000000.0
2007-03-27 21:20:00,2.38605,2.38608,2.38597,2.38608,18000000.0
2007-03-27 21:21:00,2.38608,2.38625,2.38608,2.38613,27900000.0
2007-03-27 21:22:00,2.38605,2.38605,2.38605,2.38605,5500000.0
2007-03-27 21:23:00,2.38633,2.38633,2.38613,2.38613,3200000.0
2007-03-27 21:24:00,2.38613,2.38613,2.38598,2.38602,12000000.0
2007-03-27 21:25:00,2.3858,2.38594,2.38565,2.38566,38600000.0
2007-03-27 21:26:00,2.38596,2.38605,2.38588,2.38588,25100000.0
2007-03-27 21:27:00,2.38582,2.38591,2.38574,2.38578,30200000.0
2007-03-27 21:28:00,2.38596,2.38596,2.38561,2.3857,19200000.0
2007-03-27 21:29:00,2.3858,2.38589,2.38572,2.38572,26900000.0
2007-03-27 21:30:00,2.38584,2.38595,2.38576,2.3858,38900000.0
2007-03-27 21:31:00,2.38581,2.38583,2.38576,2.38579,30100000.0
2007-03-27 21:32:00,2.38583,2.38598,2.38571,2.38586,27600000.0
2007-03-27 21:33:00,2.38581,2.38599,2.38581,2.38589,12400000.0
2007-03-27 21:34:00,2.38581,2.38601,2.38581,2.38601,7400000.0
2007-03-27 21:35:00,2.38602,2.38615,2.38598,2.38615,23000000.0
2007-03-27 21:36:00,2.38607,2.38607,2.38597,2.38599,14400000.0
2007-03-27 21:37:00,2.38584,2.38601,2.38579,2.38579,32800000.0
2007-03-27 21:38:00,2.38585,2.38594,2.38574,2.38584,34600000.0
2007-03-27 21:39:00,2.38585,2.38613,2.38585,2.38613,29700000.0
2007-03-27 21:40:00,2.38583,2.38594,2.38568,2.38575,26700000.0
2007-03-27 21:41:00,2.38615,2.38617,2.38615,2.38617,9500000.0
2007-03-27 21:42:00,2.38623,2.38623,2.38612,2.38612,4100000.0
2007-03-27 21:43:00,2.3861,2.38617,2.3861,2.38617,17500000.0
2007-03-27 21:44:00,2.38606,2.38606,2.38599,2.38599,5300000.0
2007-03-27 21:45:00,2.38599,2.38615,2.38599,2.38615,20500000.0
2007-03-27 21:46:00,2.3861,2.3861,2.3861,2.3861,4800000.0
2007-03-27 21:47:00,2.38612,2.38625,2.38612,2.38625,14900000.0
2007-03-27 21:48:00,2.38615,2.3863,2.38615,2.3863,8600000.0
2007-03-27 21:49:00,2.3858,2.38588,2.3858,2.38585,19200000.0
2007-03-27 21:50:00,2.38581,2.38594,2.3857,2.38578,32800000.0
2007-03-27 21:51:00,2.38588,2.3859,2.38565,2.3857,40700000.0
2007-03-27 21:52:00,2.38584,2.38584,2.38568,2.38568,12200000.0
2007-03-27 21:53:00,2.38575,2.38575,2.38575,2.38575,4800000.0
2007-03-27 21:54:00,2.38578,2.3858,2.38578,2.3858,7300000.0
2007-03-27 21:55:00,2.38583,2.38583,2.38583,2.38583,4800000.0
2007-03-27 21:56:00,2.3858,2.38585,2.3858,2.38585,13900000.0
2007-03-27 21:57:00,2.38574,2.3859,2.38569,2.38578,41300000.0
2007-03-27 21:58:00,2.38583,2.38585,2.38556,2.38556,37700000.0
2007-03-27 21:59:00,2.38547,2.38549,2.38517,2.38525,39200001.0
2007-03-27 22:00:00,2.38515,2.38519,2.38502,2.38519,33400000.0
2007-03-27 22:01:00,2.38515,2.38515,2.38507,2.38507,14200000.0
2007-03-27 22:02:00,2.38499,2.38504,2.38488,2.38496,32700000.0
2007-03-27 22:03:00,2.38489,2.38516,2.38488,2.38516,30000000.0
2007-03-27 22:04:00,2.385,2.38504,2.38495,2.38504,26000000.0
2007-03-27 22:05:00,2.38509,2.38509,2.38482,2.38482,8400000.0
2007-03-27 22:06:00,2.38483,2.38504,2.38483,2.38504,5800000.0
2007-03-27 22:07:00,2.38506,2.38513,2.38504,2.38513,21800000.0
2007-03-27 22:08:00,2.38515,2.38515,2.38505,2.38505,16500000.0
2007-03-27 22:09:00,2.38516,2.3852,2.38508,2.38508,27800000.0
2007-03-27 22:10:00,2.38509,2.38527,2.38509,2.38527,18000000.0
2007-03-27 22:11:00,2.38527,2.38557,2.38527,2.38539,25100000.0
2007-03-27 22:12:00,2.38539,2.38544,2.38531,2.38544,25200000.0
2007-03-27 22:13:00,2.38539,2.38544,2.38532,2.38532,29200000.0
2007-03-27 22:14:00,2.38554,2.38568,2.38552,2.38552,29900000.0
2007-03-27 22:15:00,2.38555,2.38562,2.38555,2.38562,8600000.0
2007-03-27 22:16:00,2.38563,2.38563,2.38557,2.38557,7600000.0
2007-03-27 22:17:00,2.38548,2.38562,2.38539,2.38539,19000000.0
2007-03-27 22:18:00,2.38542,2.38542,2.38542,2.38542,2400000.0
2007-03-27 22:19:00,2.38549,2.38551,2.38544,2.38545,16000000.0
2007-03-27 22:20:00,2.38536,2.3855,2.38518,2.3852,53200000.0
2007-03-27 22:21:00,2.38532,2.3854,2.3852,2.38529,26300000.0
2007-03-27 22:22:00,2.3854,2.38555,2.38538,2.38538,25600000.0
2007-03-27 22:23:00,2.38541,2.38557,2.38541,2.38557,19600000.0
2007-03-27 22:24:00,2.38567,2.38577,2.38561,2.38561,23700000.0
2007-03-27 22:25:00,2.38545,2.38565,2.38544,2.38555,32700000.0
2007-03-27 22:26:00,2.38539,2.38551,2.38528,2.3854,46800000.0
2007-03-27 22:27:00,2.38532,2.38533,2.3853,2.38533,16600000.0
2007-03-27 22:28:00,2.38527,2.38557,2.38527,2.38532,42999999.0
2007-03-27 22:29:00,2.38548,2.38593,2.38548,2.38578,37000000.0
2007-03-27 22:30:00,2.38568,2.38568,2.3854,2.38563,27100000.0
2007-03-27 22:31:00,2.38552,2.38555,2.38548,2.38553,20100000.0
2007-03-27 22:32:00,2.38537,2.38543,2.38518,2.38543,20000000.0
2007-03-27 22:33:00,2.38552,2.38566,2.38548,2.38548,33900000.0
2007-03-27 22:34:00,2.38509,2.3854,2.38498,2.3854,30700000.0
2007-03-27 22:35:00,2.3855,2.3855,2.3855,2.3855,800000.0
2007-03-27 22:36:00,2.38544,2.38555,2.38539,2.38539,37600000.0
2007-03-27 22:37:00,2.38544,2.38551,2.38539,2.38542,31400000.0
2007-03-27 22:38:00,2.38559,2.38572,2.38545,2.38572,24800000.0
2007-03-27 22:39:00,2.38586,2.38593,2.3858,2.3858,55700000.0
2007-03-27 22:40:00,2.38593,2.386,2.38571,2.38572,24000000.0
2007-03-27 22:41:00,2.38576,2.38576,2.38552,2.38563,30100000.0
2007-03-27 22:42:00,2.3856,2.38579,2.3856,2.38579,18900000.0
2007-03-27 22:43:00,2.3858,2.3858,2.3858,2.3858,4400000.0
2007-03-27 22:44:00,2.38574,2.38574,2.38554,2.38564,19300000.0
2007-03-27 22:45:00,2.38568,2.38586,2.38556,2.38586,27600000.0
2007-03-27 22:46:00,2.38574,2.38575,2.38567,2.38567,17600000.0
2007-03-27 22:47:00,2.38553,2.38556,2.38536,2.38544,22800000.0
2007-03-27 22:48:00,2.3854,2.3854,2.38538,2.38539,21800000.0
2007-03-27 22:49:00,2.38543,2.38555,2.38532,2.38532,46900000.0
2007-03-27 22:50:00,2.38534,2.38548,2.38498,2.38517,63500000.0
2007-03-27 22:51:00,2.38525,2.38537,2.38525,2.38528,30800000.0
2007-03-27 22:52:00,2.38517,2.38561,2.38517,2.38555,25400000.0
2007-03-27 22:53:00,2.38551,2.38574,2.38551,2.38555,40400000.0
2007-03-27 22:54:00,2.38563,2.38563,2.38454,2.38456,43200000.0
2007-03-27 22:55:00,2.3839,2.3839,2.38358,2.38358,5200000.0
2007-03-27 22:56:00,2.38318,2.38394,2.38318,2.38394,17200000.0
2007-03-27 22:57:00,2.3839,2.3839,2.38372,2.38386,43000000.0
2007-03-27 22:58:00,2.3841,2.38437,2.3841,2.38435,14800000.0
2007-03-27 22:59:00,2.38434,2.38443,2.38408,2.38408,15500000.0
2007-03-27 23:00:00,2.38427,2.38435,2.38401,2.38401,58999998.0
2007-03-27 23:01:00,2.3839,2.38393,2.38251,2.38251,19600000.0
2007-03-27 23:02:00,2.38188,2.38358,2.38187,2.38355,41700000.0
2007-03-27 23:03:00,2.38352,2.38364,2.38185,2.38185,36400000.0
2007-03-27 23:04:00,2.38249,2.38301,2.38249,2.38301,9400000.0
2007-03-27 23:05:00,2.38332,2.38355,2.38308,2.38348,50600000.0
2007-03-27 23:06:00,2.38337,2.38374,2.38292,2.38292,42800000.0
2007-03-27 23:07:00,2.3828,2.38292,2.38206,2.38206,22300000.0
2007-03-27 23:08:00,2.38192,2.38192,2.38166,2.38168,44200000.0
2007-03-27 23:09:00,2.38152,2.38163,2.3811,2.38159,19900000.0
2007-03-27 23:10:00,2.38187,2.38191,2.38113,2.38113,31300000.0
2007-03-27 23:11:00,2.38114,2.38158,2.38105,2.38129,56000001.0
2007-03-27 23:12:00,2.38084,2.38084,2.38045,2.38066,30500000.0
2007-03-27 23:13:00,2.38062,2.38067,2.38007,2.38007,61400000.0
2007-03-27 23:14:00,2.37989,2.38026,2.37989,2.38026,30300000.0
2007-03-27 23:15:00,2.38014,2.38014,2.37994,2.37994,11200000.0
2007-03-27 23:16:00,2.37953,2.38021,2.3792,2.38021,32500000.0
2007-03-27 23:17:00,2.38035,2.38165,2.38029,2.38165,57000001.0
2007-03-27 23:18:00,2.38146,2.38146,2.38115,2.3812,39500000.0
2007-03-27 23:19:00,2.38118,2.3812,2.38101,2.38117,26900000.0
2007-03-27 23:20:00,2.38126,2.38126,2.38092,2.3811,43599999.0
2007-03-27 23:21:00,2.381,2.38123,2.38095,2.38123,23400000.0
2007-03-27 23:22:00,2.38104,2.38116,2.38095,2.38098,45600000.0
2007-03-27 23:23:00,2.38126,2.38162,2.38126,2.38157,40500000.0
2007-03-27 23:24:00,2.38174,2.38191,2.38159,2.38159,28300000.0
2007-03-27 23:25:00,2.38127,2.38127,2.38077,2.38077,7200000.0
2007-03-27 23:26:00,2.38058,2.3807,2.38028,2.38053,32900000.0
2007-03-27 23:27:00,2.38041,2.3808,2.38038,2.38049,71700000.0
2007-03-27 23:28:00,2.38072,2.38086,2.38045,2.38045,42300000.0
2007-03-27 23:29:00,2.38044,2.38105,2.38044,2.3809,22900000.0
2007-03-27 23:30:00,2.38075,2.38144,2.38075,2.38123,49200000.0
2007-03-27 23:31:00,2.38143,2.38165,2.38143,2.38164,39200000.0
2007-03-27 23:32:00,2.38159,2.38168,2.38146,2.38146,30600000.0
2007-03-27 23:33:00,2.3814,2.38165,2.38137,2.38137,46400000.0
2007-03-27 23:34:00,2.38146,2.38165,2.3814,2.38165,42900000.0
2007-03-27 23:35:00,2.38162,2.3818,2.38126,2.3818,26800000.0
2007-03-27 23:36:00,2.38162,2.38162,2.38112,2.38112,21600000.0
2007-03-27 23:37:00,2.38127,2.38135,2.38076,2.38076,17200000.0
2007-03-27 23:38:00,2.38049,2.3811,2.38049,2.3811,19800000.0
2007-03-27 23:39:00,2.38115,2.38115,2.38072,2.38072,12000000.0
2007-03-27 23:40:00,2.38078,2.38078,2.38039,2.38039,10500000.0
2007-03-27 23:41:00,2.38031,2.38074,2.38031,2.38053,36100000.0
2007-03-27 23:42:00,2.38045,2.38048,2.38045,2.38048,4600000.0
2007-03-27 23:43:00,2.38054,2.38075,2.38015,2.38025,49900000.0
2007-03-27 23:44:00,2.3802,2.38032,2.38012,2.38016,23700000.0
2007-03-27 23:45:00,2.3803,2.38062,2.38024,2.38027,28900000.0
2007-03-27 23:46:00,2.38008,2.38025,2.38008,2.38025,25600000.0
2007-03-27 23:47:00,2.38022,2.38033,2.38007,2.38023,25900000.0
2007-03-27 23:48:00,2.38012,2.38012,2.37953,2.37953,41000000.0
2007-03-27 23:49:00,2.37931,2.38046,2.37923,2.38045,60600000.0
2007-03-27 23:50:00,2.38026,2.3804,2.38011,2.38024,45000000.0
2007-03-27 23:51:00,2.38022,2.38041,2.38022,2.38029,33100000.0
2007-03-27 23:52:00,2.3806,2.3806,2.38031,2.38048,30700000.0
2007-03-27 23:53:00,2.38053,2.38058,2.38041,2.38041,12300000.0
2007-03-27 23:54:00,2.38062,2.38073,2.38058,2.38058,10900000.0
2007-03-27 23:55:00,2.38066,2.38089,2.38061,2.38061,22400000.0
2007-03-27 23:56:00,2.38035,2.38063,2.38035,2.38049,21400000.0
2007-03-27 23:57:00,2.38055,2.38061,2.38055,2.38061,10000000.0
2007-03-27 23:58:00,2.38065,2.38073,2.38049,2.38056,53600000.0
2007-03-27 23:59:00,2.3806,2.3806,2.38055,2.38055,7200000.0
2007-03-28 00:00:00,2.38081,2.38081,2.38068,2.38068,34400000.0
2007-03-28 00:01:00,2.38069,2.38078,2.38069,2.38078,4800000.0
2007-03-28 00:02:00,2.38084,2.38103,2.38081,2.38096,31100000.0
2007-03-28 00:03:00,2.38083,2.38091,2.38064,2.38088,18300000.0
2007-03-28 00:04:00,2.38096,2.38124,2.38096,2.38124,14100000.0
2007-03-28 00:05:00,2.38112,2.38124,2.38103,2.38106,26000000.0
2007-03-28 00:06:00,2.38117,2.38117,2.38092,2.38114,29300000.0
2007-03-28 00:07:00,2.38114,2.38114,2.38075,2.38075,19000000.0
2007-03-28 00:08:00,2.38094,2.3811,2.38094,2.38099,12800000.0
2007-03-28 00:09:00,2.38097,2.38109,2.38084,2.38084,32800000.0
2007-03-28 00:10:00,2.38098,2.38108,2.38094,2.38108,13600000.0
2007-03-28 00:11:00,2.38082,2.38082,2.38056,2.38063,30400000.0
2007-03-28 00:12:00,2.38068,2.38068,2.38052,2.38052,40000000.0
2007-03-28 00:13:00,2.38082,2.38099,2.38059,2.3808,54100000.0
2007-03-28 00:14:00,2.38079,2.3808,2.38066,2.38078,36700000.0
2007-03-28 00:15:00,2.3806,2.38075,2.3806,2.38065,28000000.0
2007-03-28 00:16:00,2.3808,2.38116,2.3808,2.38107,17200000.0
2007-03-28 00:17:00,2.38089,2.3809,2.38064,2.38065,35400000.0
2007-03-28 00:18:00,2.38054,2.38065,2.38008,2.38065,34700000.0
2007-03-28 00:19:00,2.38063,2.3808,2.38063,2.38075,9700000.0
2007-03-28 00:20:00,2.38073,2.38073,2.3804,2.38052,14400000.0
2007-03-28 00:21:00,2.3806,2.38091,2.3806,2.38091,16800000.0
2007-03-28 00:22:00,2.38089,2.38089,2.38057,2.38082,42900000.0
2007-03-28 00:23:00,2.38084,2.38102,2.38084,2.38089,24600000.0
2007-03-28 00:24:00,2.38082,2.38099,2.38079,2.38099,12300000.0
2007-03-28 00:25:00,2.38089,2.38099,2.38082,2.38093,36000000.0
2007-03-28 00:26:00,2.381,2.38111,2.38076,2.38111,18300000.0
2007-03-28 00:27:00,2.38099,2.38105,2.3809,2.3809,13200000.0
2007-03-28 00:28:00,2.38091,2.38093,2.38068,2.38084,32700000.0
2007-03-28 00:29:00,2.38084,2.38123,2.38084,2.3809,41100000.0
2007-03-28 00:30:00,2.38085,2.38096,2.3808,2.38088,18400000.0
2007-03-28 00:31:00,2.38085,2.38085,2.3806,2.3806,19000000.0
2007-03-28 00:32:00,2.38066,2.38087,2.38049,2.38049,33500000.0
2007-03-28 00:33:00,2.38064,2.38068,2.38032,2.38032,38700000.0
2007-03-28 00:34:00,2.38037,2.38056,2.38037,2.38039,29300000.0
2007-03-28 00:35:00,2.38034,2.38068,2.38034,2.38068,24500000.0
2007-03-28 00:36:00,2.38065,2.38078,2.38051,2.38051,11200000.0
2007-03-28 00:37:00,2.38054,2.38068,2.38053,2.38063,30400000.0
2007-03-28 00:38:00,2.38073,2.38089,2.38073,2.38089,6800000.0
2007-03-28 00:39:00,2.38103,2.38112,2.38103,2.38112,10100000.0
2007-03-28 00:40:00,2.38105,2.3811,2.38105,2.3811,4800000.0
2007-03-28 00:41:00,2.38103,2.38103,2.38103,2.38103,18800000.0
2007-03-28 00:42:00,2.38108,2.38119,2.38106,2.38108,25900000.0
2007-03-28 00:43:00,2.38107,2.38117,2.3809,2.38117,24400000.0
2007-03-28 00:44:00,2.38098,2.38103,2.3809,2.38097,44300000.0
2007-03-28 00:45:00,2.38115,2.38115,2.38115,2.38115,2400000.0
2007-03-28 00:46:00,2.38115,2.38115,2.38103,2.38103,14000000.0
2007-03-28 00:47:00,2.3812,2.3812,2.38108,2.38108,26600000.0
2007-03-28 00:48:00,2.38093,2.38104,2.38081,2.38103,32800000.0
2007-03-28 00:49:00,2.381,2.38124,2.38088,2.38101,29100000.0
2007-03-28 00:50:00,2.38109,2.3811,2.38092,2.38094,17600000.0
2007-03-28 00:51:00,2.38083,2.38099,2.38083,2.38088,15600000.0
2007-03-28 00:52:00,2.38079,2.38083,2.38077,2.38078,13600000.0
2007-03-28 00:53:00,2.38082,2.38082,2.38059,2.38073,42100000.0
2007-03-28 00:54:00,2.38069,2.38069,2.38053,2.38053,7200000.0
2007-03-28 00:55:00,2.38048,2.38078,2.38048,2.38074,25600000.0
2007-03-28 00:56:00,2.38071,2.38086,2.38052,2.38086,39000000.0
2007-03-28 00:57:00,2.38076,2.38076,2.38039,2.38043,46300000.0
2007-03-28 00:58:00,2.38054,2.38081,2.38054,2.38077,26400000.0
2007-03-28 00:59:00,2.38062,2.38062,2.38051,2.38051,12000000.0
2007-03-28 01:00:00,2.38068,2.38074,2.38068,2.38074,6800000.0
2007-03-28 01:01:00,2.38096,2.38103,2.38077,2.3809,37100000.0
2007-03-28 01:02:00,2.38111,2.38127,2.38105,2.38109,50300000.0
2007-03-28 01:03:00,2.3811,2.38159,2.38102,2.38159,19200000.0
2007-03-28 01:04:00,2.38156,2.38156,2.38154,2.38154,21300000.0
2007-03-28 01:05:00,2.38135,2.38155,2.38131,2.38142,27300000.0
2007-03-28 01:06:00,2.38129,2.38164,2.38129,2.38157,36500000.0
2007-03-28 01:07:00,2.38157,2.38176,2.38153,2.38168,32400000.0
2007-03-28 01:08:00,2.38156,2.38156,2.3813,2.3815,46000000.0
2007-03-28 01:09:00,2.38156,2.38156,2.38124,2.38139,22500000.0
2007-03-28 01:10:00,2.38144,2.38145,2.38132,2.38145,25000000.0
2007-03-28 01:11:00,2.38156,2.38173,2.38147,2.3816,46600000.0
2007-03-28 01:12:00,2.38148,2.38153,2.38142,2.38153,20800000.0
2007-03-28 01:13:00,2.38138,2.38138,2.38127,2.38132,11200000.0
2007-03-28 01:14:00,2.3813,2.38146,2.3812,2.3812,27800000.0
2007-03-28 01:15:00,2.38107,2.38121,2.38107,2.38108,21700000.0
2007-03-28 01:16:00,2.38104,2.38123,2.38096,2.38101,38700000.0
2007-03-28 01:17:00,2.38102,2.38113,2.38102,2.38113,3100000.0
2007-03-28 01:18:00,2.38105,2.3812,2.38105,2.3812,11500000.0
2007-03-28 01:19:00,2.3814,2.3814,2.38128,2.38128,32700000.0
2007-03-28 01:20:00,2.38133,2.38133,2.38088,2.3809,22200000.0
2007-03-28 01:21:00,2.38101,2.38116,2.38101,2.38116,4800000.0
2007-03-28 01:22:00,2.3815,2.38158,2.38144,2.38158,30500000.0
2007-03-28 01:23:00,2.38157,2.38178,2.38156,2.38162,29100000.0
2007-03-28 01:24:00,2.38172,2.382,2.38172,2.382,32100000.0
2007-03-28 01:25:00,2.38213,2.38222,2.38213,2.38213,25500000.0
2007-03-28 01:26:00,2.3822,2.3822,2.38207,2.38215,9600000.0
2007-03-28 01:27:00,2.38194,2.38194,2.38191,2.38191,22800000.0
2007-03-28 01:28:00,2.38185,2.38186,2.38175,2.38186,20200000.0
2007-03-28 01:29:00,2.3818,2.3818,2.38172,2.38172,10200000.0
2007-03-28 01:30:00,2.38199,2.38209,2.38189,2.38189,30900000.0
2007-03-28 01:31:00,2.38181,2.38238,2.3818,2.38233,49300000.0
2007-03-28 01:32:00,2.38213,2.38219,2.38187,2.38197,44400000.0
2007-03-28 01:33:00,2.38197,2.38212,2.38181,2.382,55600001.0
2007-03-28 01:34:00,2.38212,2.3824,2.38212,2.3824,14600000.0
2007-03-28 01:35:00,2.38226,2.38286,2.38226,2.38255,33700000.0
2007-03-28 01:36:00,2.3824,2.3824,2.38192,2.382,28400000.0
2007-03-28 01:37:00,2.38191,2.38212,2.38191,2.38212,11200000.0
2007-03-28 01:38:00,2.38203,2.38207,2.38181,2.38207,37600000.0
2007-03-28 01:39:00,2.38194,2.38196,2.38176,2.38179,23400000.0
2007-03-28 01:40:00,2.38176,2.38192,2.38175,2.38183,45900000.0
2007-03-28 01:41:00,2.38182,2.38203,2.38182,2.38192,23500000.0
2007-03-28 01:42:00,2.38211,2.38211,2.38201,2.38201,30800000.0
2007-03-28 01:43:00,2.38197,2.38197,2.38187,2.38187,21300000.0
2007-03-28 01:44:00,2.38201,2.38201,2.38201,2.38201,10000000.0
2007-03-28 01:45:00,2.38205,2.38207,2.38205,2.38207,13900000.0
2007-03-28 01:46:00,2.38201,2.38201,2.38171,2.38194,44700000.0
2007-03-28 01:47:00,2.38208,2.38208,2.38204,2.38204,28500000.0
2007-03-28 01:48:00,2.38208,2.38228,2.38208,2.38214,26800000.0
2007-03-28 01:49:00,2.38217,2.38229,2.38204,2.38229,47900000.0
2007-03-28 01:50:00,2.3823,2.38267,2.3823,2.38242,24400000.0
2007-03-28 01:51:00,2.38221,2.38222,2.38207,2.38207,28800000.0
2007-03-28 01:52:00,2.3821,2.38215,2.3819,2.3819,30100000.0
2007-03-28 01:53:00,2.38195,2.38205,2.38183,2.38197,22000000.0
2007-03-28 01:54:00,2.38204,2.38214,2.38184,2.38214,47100000.0
2007-03-28 01:55:00,2.38206,2.38234,2.38181,2.3821,44000000.0
2007-03-28 01:56:00,2.38216,2.38227,2.38204,2.38204,22200000.0
2007-03-28 01:57:00,2.38208,2.38208,2.38187,2.38198,17600000.0
2007-03-28 01:58:00,2.38207,2.38207,2.38196,2.38206,33100000.0
2007-03-28 01:59:00,2.38218,2.38226,2.38207,2.38226,21500000.0
2007-03-28 02:00:00,2.38218,2.38235,2.38218,2.38235,9600000.0
2007-03-28 02:01:00,2.38204,2.38204,2.38155,2.3819,35100000.0
2007-03-28 02:02:00,2.3819,2.38202,2.38174,2.38202,63200000.0
2007-03-28 02:03:00,2.38176,2.38176,2.38157,2.38166,30500000.0
2007-03-28 02:04:00,2.38169,2.38181,2.38165,2.38171,16600000.0
2007-03-28 02:05:00,2.38154,2.3816,2.38147,2.38157,23800000.0
2007-03-28 02:06:00,2.38163,2.38166,2.38146,2.38152,25700000.0
2007-03-28 02:07:00,2.38151,2.38151,2.38133,2.38135,19800000.0
2007-03-28 02:08:00,2.38134,2.38134,2.38131,2.38131,7200000.0
2007-03-28 02:09:00,2.38127,2.38148,2.38122,2.38128,46500000.0
2007-03-28 02:10:00,2.38132,2.38139,2.38129,2.38131,49200000.0
2007-03-28 02:11:00,2.38134,2.38154,2.38132,2.38148,28800000.0
2007-03-28 02:12:00,2.38135,2.38135,2.38135,2.38135,10400000.0
2007-03-28 02:13:00,2.38145,2.38145,2.38135,2.38135,15900000.0
2007-03-28 02:14:00,2.38127,2.38127,2.38123,2.38123,6400000.0
2007-03-28 02:15:00,2.38119,2.3813,2.38119,2.38122,17700000.0
2007-03-28 02:16:00,2.38114,2.38127,2.38114,2.38115,30400000.0
2007-03-28 02:17:00,2.38127,2.38127,2.38115,2.38115,5400000.0
2007-03-28 02:18:00,2.38118,2.3812,2.38118,2.3812,4800000.0
2007-03-28 02:19:00,2.38123,2.38123,2.38123,2.38123,2400000.0
2007-03-28 02:20:00,2.38109,2.38136,2.38103,2.3812,60000000.0
2007-03-28 02:21:00,2.38129,2.38143,2.38127,2.38127,26600000.0
2007-03-28 02:22:00,2.38129,2.38131,2.38118,2.38118,17100000.0
2007-03-28 02:23:00,2.38111,2.38123,2.38104,2.38123,27000000.0
2007-03-28 02:24:00,2.3813,2.38159,2.38123,2.38144,38300000.0
2007-03-28 02:25:00,2.38137,2.38147,2.38125,2.38147,32300000.0
2007-03-28 02:26:00,2.38119,2.38163,2.38119,2.38163,21500000.0
2007-03-28 02:27:00,2.38148,2.38197,2.38147,2.3819,44000000.0
2007-03-28 02:28:00,2.38179,2.38192,2.38169,2.38173,81699998.0
2007-03-28 02:29:00,2.38145,2.38165,2.38145,2.38157,16800000.0
2007-03-28 02:30:00,2.38156,2.38193,2.38156,2.38177,20600000.0
2007-03-28 02:31:00,2.38183,2.38214,2.38183,2.38194,17600000.0
2007-03-28 02:32:00,2.38197,2.38202,2.38191,2.38202,9100000.0
2007-03-28 02:33:00,2.38187,2.38196,2.38187,2.38193,25200000.0
2007-03-28 02:34:00,2.3818,2.3819,2.3818,2.3819,15100000.0
2007-03-28 02:35:00,2.38194,2.38203,2.38194,2.38203,19100000.0
2007-03-28 02:36:00,2.38181,2.382,2.38174,2.38176,28800000.0
2007-03-28 02:37:00,2.3819,2.38196,2.38174,2.38185,43000000.0
2007-03-28 02:38:00,2.38188,2.38203,2.38167,2.38181,36200000.0
2007-03-28 02:39:00,2.38159,2.38179,2.38159,2.38164,18200000.0
2007-03-28 02:40:00,2.38167,2.38174,2.38158,2.38171,15700000.0
2007-03-28 02:41:00,2.38172,2.38172,2.38151,2.38153,18900000.0
2007-03-28 02:42:00,2.38147,2.38155,2.38124,2.38124,44500000.0
2007-03-28 02:43:00,2.38161,2.38164,2.38149,2.3815,33200000.0
2007-03-28 02:44:00,2.38172,2.38172,2.38145,2.38167,52100000.0
2007-03-28 02:45:00,2.38184,2.38184,2.38158,2.38158,6900000.0
2007-03-28 02:46:00,2.38155,2.38155,2.38155,2.38155,1200000.0
2007-03-28 02:47:00,2.38155,2.38155,2.38155,2.38155,10900000.0
2007-03-28 02:48:00,2.38172,2.38172,2.38152,2.38157,11700000.0
2007-03-28 02:49:00,2.38158,2.38158,2.38139,2.38139,52800000.0
2007-03-28 02:50:00,2.38135,2.38155,2.3813,2.38155,25000000.0
2007-03-28 02:51:00,2.38158,2.38158,2.38144,2.38145,38700000.0
2007-03-28 02:52:00,2.3815,2.3816,2.38137,2.3816,41200000.0
2007-03-28 02:53:00,2.38139,2.38139,2.38086,2.38086,20000000.0
2007-03-28 02:54:00,2.3806,2.38108,2.3806,2.38108,16400000.0
2007-03-28 02:55:00,2.38114,2.38132,2.381,2.38132,39100000.0
2007-03-28 02:56:00,2.3814,2.3815,2.3814,2.3815,19200000.0
2007-03-28 02:57:00,2.3816,2.38175,2.3814,2.3814,30700000.0
2007-03-28 02:58:00,2.38144,2.38166,2.38132,2.38132,45700001.0
2007-03-28 02:59:00,2.38157,2.38158,2.38148,2.38158,27200000.0
2007-03-28 03:00:00,2.38162,2.38162,2.3813,2.38155,11800000.0
2007-03-28 03:01:00,2.3813,2.38143,2.38111,2.38127,27500000.0
2007-03-28 03:02:00,2.38113,2.38132,2.38113,2.3813,52100000.0
2007-03-28 03:03:00,2.38112,2.3812,2.38084,2.3812,26800000.0
2007-03-28 03:04:00,2.38141,2.38141,2.3811,2.38135,45900000.0
2007-03-28 03:05:00,2.38118,2.38118,2.38095,2.38095,18900000.0
2007-03-28 03:06:00,2.381,2.381,2.38083,2.3809,39900000.0
2007-03-28 03:07:00,2.38087,2.38087,2.38083,2.38083,14600000.0
2007-03-28 03:08:00,2.38103,2.38103,2.38083,2.38083,30100000.0
2007-03-28 03:09:00,2.38079,2.38097,2.38064,2.38097,31200000.0
2007-03-28 03:10:00,2.381,2.38122,2.38088,2.38106,19000000.0
2007-03-28 03:11:00,2.38114,2.38136,2.38102,2.38136,39600000.0
2007-03-28 03:12:00,2.38141,2.38141,2.38116,2.38133,25000000.0
2007-03-28 03:13:00,2.38129,2.38129,2.38094,2.38094,26500000.0
2007-03-28 03:14:00,2.38116,2.38129,2.3809,2.38128,32000000.0
2007-03-28 03:15:00,2.38128,2.38134,2.38128,2.3813,18300000.0
2007-03-28 03:16:00,2.38121,2.38132,2.38112,2.38122,30100000.0
2007-03-28 03:17:00,2.3812,2.38139,2.38115,2.38115,34100000.0
2007-03-28 03:18:00,2.38115,2.38117,2.38104,2.38107,35500000.0
2007-03-28 03:19:00,2.38103,2.38116,2.38094,2.38113,34000000.0
2007-03-28 03:20:00,2.38114,2.38114,2.38071,2.38105,29200000.0
2007-03-28 03:21:00,2.38137,2.38137,2.38112,2.38121,45200000.0
2007-03-28 03:22:00,2.38113,2.38113,2.38098,2.38103,35400000.0
2007-03-28 03:23:00,2.38092,2.381,2.38078,2.381,39200000.0
2007-03-28 03:24:00,2.3809,2.3809,2.38072,2.38087,28700000.0
2007-03-28 03:25:00,2.38107,2.38116,2.38104,2.38109,21600000.0
2007-03-28 03:26:00,2.38099,2.38121,2.38096,2.38098,39900000.0
2007-03-28 03:27:00,2.38076,2.38088,2.38073,2.38088,31200000.0
2007-03-28 03:28:00,2.38086,2.38101,2.38076,2.38093,40000000.0
2007-03-28 03:29:00,2.38094,2.38119,2.38089,2.38097,46900000.0
2007-03-28 03:30:00,2.38093,2.38145,2.38091,2.38145,34700000.0
2007-03-28 03:31:00,2.3813,2.38147,2.38125,2.38126,26700000.0
2007-03-28 03:32:00,2.38135,2.38145,2.38135,2.38145,18700000.0
2007-03-28 03:33:00,2.38148,2.38162,2.3813,2.3813,33200000.0
2007-03-28 03:34:00,2.38117,2.38117,2.38097,2.38108,18800000.0
2007-03-28 03:35:00,2.38105,2.38124,2.38105,2.38124,35600000.0
2007-03-28 03:36:00,2.38106,2.38106,2.38073,2.38092,15800000.0
2007-03-28 03:37:00,2.38105,2.38105,2.38084,2.38094,37000000.0
2007-03-28 03:38:00,2.38095,2.38108,2.38092,2.38105,26000000.0
2007-03-28 03:39:00,2.38098,2.38105,2.38098,2.38105,8800000.0
2007-03-28 03:40:00,2.38104,2.38104,2.3808,2.38094,27600000.0
2007-03-28 03:41:00,2.38094,2.38116,2.3809,2.38095,54000000.0
2007-03-28 03:42:00,2.38113,2.38115,2.38113,2.38115,17400000.0
2007-03-28 03:43:00,2.38113,2.38113,2.381,2.381,6000000.0
2007-03-28 03:44:00,2.381,2.381,2.38081,2.38095,25600000.0
2007-03-28 03:45:00,2.3809,2.38097,2.38088,2.38095,14400000.0
2007-03-28 03:46:00,2.38109,2.3812,2.38105,2.38119,27100000.0
2007-03-28 03:47:00,2.38113,2.38113,2.38108,2.38111,37500000.0
2007-03-28 03:48:00,2.38116,2.38116,2.38107,2.38107,7200000.0
2007-03-28 03:49:00,2.3811,2.3811,2.38108,2.38108,4400000.0
2007-03-28 03:50:00,2.38113,2.38131,2.38093,2.38103,35100000.0
2007-03-28 03:51:00,2.38108,2.38142,2.38108,2.38112,24600000.0
2007-03-28 03:52:00,2.38124,2.38145,2.38112,2.38129,25200000.0
2007-03-28 03:53:00,2.38122,2.3814,2.38118,2.3814,30400000.0
2007-03-28 03:54:00,2.38158,2.38158,2.38122,2.38122,14300000.0
2007-03-28 03:55:00,2.38119,2.38135,2.38119,2.3813,20300000.0
2007-03-28 03:56:00,2.38122,2.38122,2.3809,2.3809,36400000.0
2007-03-28 03:57:00,2.38085,2.38085,2.38068,2.38072,42100000.0
2007-03-28 03:58:00,2.38055,2.38058,2.38055,2.38058,2200000.0
2007-03-28 03:59:00,2.38048,2.38093,2.38041,2.38057,38000000.0
2007-03-28 04:00:00,2.38074,2.38098,2.38073,2.38076,28700000.0
2007-03-28 04:01:00,2.3806,2.38065,2.3806,2.38065,8800000.0
2007-03-28 04:02:00,2.38065,2.38068,2.38065,2.38068,28900000.0
2007-03-28 04:03:00,2.38056,2.38066,2.38056,2.38066,7100000.0
2007-03-28 04:04:00,2.38063,2.38083,2.38063,2.38066,9700000.0
2007-03-28 04:05:00,2.38081,2.38094,2.38081,2.38094,9300000.0
2007-03-28 04:06:00,2.38097,2.381,2.38097,2.38098,7900000.0
2007-03-28 04:07:00,2.38106,2.38117,2.38094,2.38094,39100000.0
2007-03-28 04:08:00,2.38107,2.38107,2.38085,2.38085,6200000.0
2007-03-28 04:09:00,2.38085,2.38085,2.38085,2.38085,9500000.0
2007-03-28 04:10:00,2.38096,2.38096,2.38085,2.38085,16800000.0
2007-03-28 04:11:00,2.38093,2.38104,2.38088,2.38103,42600000.0
2007-03-28 04:12:00,2.38077,2.38089,2.38075,2.38084,32600000.0
2007-03-28 04:13:00,2.3808,2.38104,2.3808,2.38104,10400000.0
2007-03-28 04:14:00,2.3809,2.38108,2.3809,2.38108,11200000.0
2007-03-28 04:15:00,2.38105,2.38108,2.38088,2.38106,30400000.0
2007-03-28 04:16:00,2.38105,2.38112,2.38105,2.38112,19200000.0
2007-03-28 04:17:00,2.38114,2.38142,2.38114,2.38142,14900000.0
2007-03-28 04:18:00,2.38141,2.38158,2.38141,2.38155,12600000.0
2007-03-28 04:19:00,2.38136,2.38151,2.38136,2.38148,13200000.0
2007-03-28 04:20:00,2.38152,2.38167,2.38151,2.38151,19800000.0
2007-03-28 04:21:00,2.38166,2.38178,2.38163,2.38171,28500000.0
2007-03-28 04:22:00,2.3816,2.38163,2.38156,2.38163,15100000.0
2007-03-28 04:23:00,2.38157,2.38162,2.38144,2.3815,40300000.0
2007-03-28 04:24:00,2.38167,2.38178,2.38144,2.38156,45100000.0
2007-03-28 04:25:00,2.3816,2.3816,2.38158,2.38158,3500000.0
2007-03-28 04:26:00,2.38155,2.38155,2.38155,2.38155,4600000.0
2007-03-28 04:27:00,2.38158,2.38166,2.38149,2.38166,16400000.0
2007-03-28 04:28:00,2.38169,2.38169,2.38154,2.38167,46800000.0
2007-03-28 04:29:00,2.38167,2.38172,2.3815,2.38157,41900000.0
2007-03-28 04:30:00,2.38164,2.38171,2.38164,2.38171,6400000.0
2007-03-28 04:31:00,2.38175,2.38175,2.38175,2.38175,6200000.0
2007-03-28 04:32:00,2.38171,2.38171,2.38154,2.38154,21800000.0
2007-03-28 04:33:00,2.38155,2.38165,2.38153,2.38153,21400000.0
2007-03-28 04:34:00,2.38137,2.38137,2.38116,2.38116,10200000.0
2007-03-28 04:35:00,2.3812,2.38136,2.3811,2.3811,20400000.0
2007-03-28 04:36:00,2.38118,2.38135,2.38096,2.38135,50400000.0
2007-03-28 04:37:00,2.38115,2.38115,2.38082,2.38082,19500000.0
2007-03-28 04:38:00,2.38136,2.38136,2.38113,2.38113,9600000.0
2007-03-28 04:39:00,2.38125,2.38125,2.38125,2.38125,800000.0
2007-03-28 04:40:00,2.38112,2.3812,2.38112,2.38113,32000000.0
2007-03-28 04:41:00,2.38092,2.38092,2.38058,2.38058,14800000.0
2007-03-28 04:42:00,2.38071,2.38102,2.38071,2.38102,22700000.0
2007-03-28 04:43:00,2.38098,2.38098,2.38098,2.38098,4000000.0
2007-03-28 04:44:00,2.38098,2.38098,2.38098,2.38098,2400000.0
2007-03-28 04:45:00,2.38095,2.38095,2.38093,2.38093,10400000.0
2007-03-28 04:46:00,2.38098,2.38098,2.38098,2.38098,5000000.0
2007-03-28 04:47:00,2.38105,2.38105,2.381,2.381,7100000.0
2007-03-28 04:48:00,2.38102,2.38109,2.38102,2.38109,7700000.0
2007-03-28 04:49:00,2.38104,2.38104,2.381,2.38102,20400000.0
2007-03-28 04:50:00,2.38095,2.38095,2.38095,2.38095,32800000.0
2007-03-28 04:51:00,2.38104,2.38116,2.38104,2.38106,18300000.0
2007-03-28 04:52:00,2.38115,2.38115,2.38107,2.38107,14000000.0
2007-03-28 04:53:00,2.38098,2.38098,2.38098,2.38098,7200000.0
2007-03-28 04:54:00,2.38087,2.38087,2.38041,2.38056,32500000.0
2007-03-28 04:55:00,2.38095,2.38095,2.38093,2.38093,10400000.0
2007-03-28 04:56:00,2.38121,2.38121,2.38104,2.38104,14000000.0
2007-03-28 04:57:00,2.38103,2.38119,2.38103,2.38117,26700000.0
2007-03-28 04:58:00,2.38114,2.3813,2.38098,2.3813,39400000.0
2007-03-28 04:59:00,2.38132,2.38142,2.38112,2.38112,47900000.0
2007-03-28 05:00:00,2.38119,2.38124,2.38114,2.38114,21700000.0
2007-03-28 05:01:00,2.3812,2.38148,2.3812,2.38135,26300000.0
2007-03-28 05:02:00,2.38121,2.38139,2.38121,2.38126,27400000.0
2007-03-28 05:03:00,2.38124,2.3814,2.38124,2.38133,33300001.0
2007-03-28 05:04:00,2.38115,2.38137,2.38115,2.38129,37100000.0
2007-03-28 05:05:00,2.38134,2.38134,2.38112,2.38118,29300000.0
2007-03-28 05:06:00,2.38124,2.38131,2.38102,2.38102,49400000.0
2007-03-28 05:07:00,2.38106,2.38125,2.38096,2.38096,50300000.0
2007-03-28 05:08:00,2.38106,2.38121,2.38102,2.38107,83200000.0
2007-03-28 05:09:00,2.38118,2.38134,2.38102,2.38134,23400000.0
2007-03-28 05:10:00,2.38135,2.3814,2.38115,2.38128,71200000.0
2007-03-28 05:11:00,2.38123,2.38148,2.38123,2.38129,65600000.0
2007-03-28 05:12:00,2.38139,2.38162,2.38139,2.38151,53700001.0
2007-03-28 05:13:00,2.3815,2.3815,2.38125,2.38135,87800000.0
2007-03-28 05:14:00,2.38136,2.38168,2.38136,2.38153,61400000.0
2007-03-28 05:15:00,2.38158,2.38162,2.38134,2.38134,84700000.0
2007-03-28 05:16:00,2.38129,2.38141,2.38113,2.38117,135499999.0
2007-03-28 05:17:00,2.38124,2.38144,2.38117,2.38126,64300000.0
2007-03-28 05:18:00,2.3812,2.38139,2.38113,2.38138,61200000.0
2007-03-28 05:19:00,2.38132,2.38145,2.38102,2.38102,41400000.0
2007-03-28 05:20:00,2.38113,2.38129,2.38107,2.38129,40000000.0
2007-03-28 05:21:00,2.38105,2.38105,2.38105,2.38105,15700000.0
2007-03-28 05:22:00,2.381,2.38104,2.38097,2.38097,66000000.0
2007-03-28 05:23:00,2.38095,2.38098,2.38093,2.38098,31600000.0
2007-03-28 05:24:00,2.38099,2.38114,2.38095,2.38096,43000000.0
2007-03-28 05:25:00,2.38098,2.3811,2.38093,2.38093,69600000.0
2007-03-28 05:26:00,2.38096,2.381,2.38079,2.381,64900000.0
2007-03-28 05:27:00,2.38103,2.3811,2.38103,2.3811,47300000.0
2007-03-28 05:28:00,2.38102,2.38102,2.38101,2.38101,7200000.0
2007-03-28 05:29:00,2.38103,2.38115,2.38093,2.38093,103100000.0
2007-03-28 05:30:00,2.38091,2.38104,2.38088,2.38097,120300000.0
2007-03-28 05:31:00,2.38104,2.38114,2.38098,2.38107,39100000.0
2007-03-28 05:32:00,2.38106,2.38106,2.38095,2.38096,23100000.0
2007-03-28 05:33:00,2.38096,2.38096,2.38081,2.38093,29700000.0
2007-03-28 05:34:00,2.38098,2.3811,2.38098,2.38106,53000000.0
2007-03-28 05:35:00,2.38093,2.38101,2.38091,2.38101,22400000.0
2007-03-28 05:36:00,2.38089,2.38089,2.38068,2.38079,69100000.0
2007-03-28 05:37:00,2.38083,2.38089,2.38062,2.38089,114800000.0
2007-03-28 05:38:00,2.3809,2.3809,2.38063,2.38064,35100000.0
2007-03-28 05:39:00,2.38059,2.38087,2.38059,2.38085,35400000.0
2007-03-28 05:40:00,2.3807,2.38083,2.38058,2.38063,22700000.0
2007-03-28 05:41:00,2.38097,2.38105,2.38095,2.38095,32500000.0
2007-03-28 05:42:00,2.38092,2.38109,2.38087,2.38087,39300000.0
2007-03-28 05:43:00,2.38082,2.38114,2.38076,2.38088,131699999.0
2007-03-28 05:44:00,2.38077,2.38098,2.38075,2.38081,121600000.0
2007-03-28 05:45:00,2.381,2.38107,2.38095,2.381,18200000.0
2007-03-28 05:46:00,2.38079,2.38088,2.38073,2.38085,32400000.0
2007-03-28 05:47:00,2.38085,2.38096,2.38082,2.38092,77100001.0
2007-03-28 05:48:00,2.38085,2.38085,2.38071,2.38071,14200000.0
2007-03-28 05:49:00,2.3808,2.38085,2.3807,2.38085,41700001.0
2007-03-28 05:50:00,2.3808,2.38092,2.38077,2.38082,43900000.0
2007-03-28 05:51:00,2.38082,2.38085,2.3808,2.3808,24200000.0
2007-03-28 05:52:00,2.38046,2.38073,2.38046,2.38062,42000000.0
2007-03-28 05:53:00,2.38078,2.38078,2.3806,2.3806,46400000.0
2007-03-28 05:54:00,2.38055,2.38057,2.38036,2.38043,66800000.0
2007-03-28 05:55:00,2.38045,2.38072,2.38043,2.38066,118800000.0
2007-03-28 05:56:00,2.38065,2.38065,2.38049,2.38052,28000000.0
2007-03-28 05:57:00,2.38049,2.38078,2.38049,2.38063,81500000.0
2007-03-28 05:58:00,2.38068,2.38075,2.38063,2.38075,23300000.0
2007-03-28 05:59:00,2.38086,2.38091,2.38067,2.38071,75300000.0
2007-03-28 06:00:00,2.38075,2.38082,2.38057,2.38078,168800000.0
2007-03-28 06:01:00,2.38082,2.38094,2.38077,2.38086,47100000.0
2007-03-28 06:02:00,2.3809,2.38099,2.38085,2.38085,31300000.0
2007-03-28 06:03:00,2.38076,2.38081,2.38052,2.38081,61300000.0
2007-03-28 06:04:00,2.3808,2.3808,2.38063,2.38075,61200000.0
2007-03-28 06:05:00,2.38079,2.38089,2.38077,2.38077,50300000.0
2007-03-28 06:06:00,2.3807,2.38093,2.38067,2.38067,52500000.0
2007-03-28 06:07:00,2.38066,2.38086,2.38065,2.38069,113100000.0
2007-03-28 06:08:00,2.38077,2.3809,2.38074,2.3808,41100000.0
2007-03-28 06:09:00,2.38074,2.38086,2.38066,2.38072,65000000.0
2007-03-28 06:10:00,2.38078,2.38078,2.38064,2.3807,80400000.0
2007-03-28 06:11:00,2.38061,2.38061,2.38015,2.38015,65300000.0
2007-03-28 06:12:00,2.38004,2.38039,2.38004,2.38014,115700000.0
2007-03-28 06:13:00,2.38002,2.38009,2.37979,2.38004,109700000.0
2007-03-28 06:14:00,2.37997,2.38012,2.37993,2.38005,72700000.0
2007-03-28 06:15:00,2.38002,2.38017,2.37993,2.38007,101600000.0
2007-03-28 06:16:00,2.37997,2.38015,2.37995,2.38005,85700000.0
2007-03-28 06:17:00,2.3801,2.38012,2.37993,2.37993,86800000.0
2007-03-28 06:18:00,2.3801,2.38017,2.37963,2.37963,41700000.0
2007-03-28 06:19:00,2.38,2.38,2.3798,2.37981,29000000.0
2007-03-28 06:20:00,2.37969,2.37996,2.37967,2.37974,30800000.0
2007-03-28 06:21:00,2.37968,2.37968,2.3794,2.37942,95100000.0
2007-03-28 06:22:00,2.37938,2.37944,2.37912,2.37912,97100000.0
2007-03-28 06:23:00,2.37908,2.37921,2.37901,2.3792,31600000.0
2007-03-28 06:24:00,2.37906,2.37906,2.37852,2.37853,37800000.0
2007-03-28 06:25:00,2.37813,2.37838,2.37773,2.37785,127800000.0
2007-03-28 06:26:00,2.37783,2.37805,2.37783,2.37784,68300000.0
2007-03-28 06:27:00,2.37796,2.37821,2.37782,2.37821,191500000.0
2007-03-28 06:28:00,2.37805,2.37805,2.37788,2.37788,11900000.0
2007-03-28 06:29:00,2.37781,2.37781,2.37766,2.37769,31800000.0
2007-03-28 06:30:00,2.37752,2.37783,2.37748,2.37767,76300000.0
2007-03-28 06:31:00,2.37755,2.37888,2.37727,2.37867,121300000.0
2007-03-28 06:32:00,2.37874,2.37886,2.37782,2.37803,44900000.0
2007-03-28 06:33:00,2.37795,2.37795,2.3776,2.3776,23700000.0
2007-03-28 06:34:00,2.37738,2.37738,2.37706,2.37722,60600000.0
2007-03-28 06:35:00,2.37717,2.37717,2.37684,2.37685,50900000.0
2007-03-28 06:36:00,2.37685,2.37737,2.37685,2.37729,104400000.0
2007-03-28 06:37:00,2.3772,2.37733,2.37708,2.37712,162000001.0
2007-03-28 06:38:00,2.37699,2.37716,2.37676,2.37685,264299998.0
2007-03-28 06:39:00,2.37697,2.37748,2.37691,2.37721,228000001.0
2007-03-28 06:40:00,2.37733,2.37733,2.37705,2.37713,98800000.0
2007-03-28 06:41:00,2.37721,2.3774,2.37689,2.3772,146199999.0
2007-03-28 06:42:00,2.37723,2.3774,2.37688,2.37731,179700001.0
2007-03-28 06:43:00,2.37722,2.37722,2.37679,2.37715,102600000.0
2007-03-28 06:44:00,2.37715,2.3776,2.37715,2.37741,155900000.0
2007-03-28 06:45:00,2.3773,2.37733,2.37672,2.37732,155700000.0
2007-03-28 06:46:00,2.37714,2.37734,2.37689,2.37712,126400000.0
2007-03-28 06:47:00,2.37712,2.37728,2.37701,2.37709,30100000.0
2007-03-28 06:48:00,2.37703,2.37756,2.37703,2.37732,148200000.0
2007-03-28 06:49:00,2.37732,2.37738,2.37704,2.37738,90399999.0
2007-03-28 06:50:00,2.37752,2.37769,2.37738,2.37742,24800000.0
2007-03-28 06:51:00,2.37742,2.37744,2.37726,2.37739,39400000.0
2007-03-28 06:52:00,2.37737,2.3775,2.37732,2.3775,38300000.0
2007-03-28 06:53:00,2.37755,2.37775,2.37755,2.37774,89800000.0
2007-03-28 06:54:00,2.37776,2.37793,2.37773,2.37775,93899999.0
2007-03-28 06:55:00,2.37774,2.37793,2.37769,2.37769,53700000.0
2007-03-28 06:56:00,2.37768,2.37795,2.37768,2.3777,120300000.0
2007-03-28 06:57:00,2.37774,2.37808,2.37765,2.37779,96100000.0
2007-03-28 06:58:00,2.37778,2.37788,2.37749,2.37749,319100001.0
2007-03-28 06:59:00,2.37743,2.37771,2.37736,2.37751,202200000.0
2007-03-28 07:00:00,2.37746,2.37781,2.37735,2.37781,244699999.0
2007-03-28 07:01:00,2.3776,2.37774,2.37691,2.37691,205100000.0
2007-03-28 07:02:00,2.37685,2.37724,2.37685,2.3771,324600000.0
2007-03-28 07:03:00,2.37707,2.37724,2.377,2.37708,236299999.0
2007-03-28 07:04:00,2.37719,2.37735,2.37719,2.37725,36400000.0
2007-03-28 07:05:00,2.37736,2.37772,2.37736,2.37766,179300000.0
2007-03-28 07:06:00,2.37762,2.37766,2.37735,2.37735,204200000.0
2007-03-28 07:07:00,2.37721,2.37721,2.37696,2.37714,180500001.0
2007-03-28 07:08:00,2.37717,2.37721,2.37709,2.37714,87100000.0
2007-03-28 07:09:00,2.37717,2.37737,2.37704,2.37705,146100000.0
2007-03-28 07:10:00,2.37696,2.37702,2.37667,2.37682,115900000.0
2007-03-28 07:11:00,2.37676,2.3769,2.37674,2.3768,175500000.0
2007-03-28 07:12:00,2.37684,2.37701,2.37674,2.37692,152000000.0
2007-03-28 07:13:00,2.37695,2.37708,2.3769,2.37691,26200000.0
2007-03-28 07:14:00,2.3769,2.37695,2.37681,2.37681,39800000.0
2007-03-28 07:15:00,2.37692,2.37717,2.37692,2.37692,178499999.0
2007-03-28 07:16:00,2.37679,2.37685,2.37662,2.37667,85100000.0
2007-03-28 07:17:00,2.37662,2.37719,2.37662,2.37695,72800000.0
2007-03-28 07:18:00,2.3769,2.37721,2.3769,2.37705,131600000.0
2007-03-28 07:19:00,2.37696,2.37696,2.37661,2.37661,162600000.0
2007-03-28 07:20:00,2.37645,2.37662,2.37621,2.37642,128300000.0
2007-03-28 07:21:00,2.37644,2.37693,2.37644,2.37683,204299999.0
2007-03-28 07:22:00,2.3769,2.3774,2.3769,2.37713,112500000.0
2007-03-28 07:23:00,2.37727,2.37727,2.37701,2.3771,82700000.0
2007-03-28 07:24:00,2.3771,2.37712,2.37699,2.37705,69700000.0
2007-03-28 07:25:00,2.377,2.37715,2.37696,2.3771,82100000.0
2007-03-28 07:26:00,2.37717,2.37761,2.37699,2.37741,88400000.0
2007-03-28 07:27:00,2.37775,2.37797,2.3775,2.37752,306800000.0
2007-03-28 07:28:00,2.37743,2.37756,2.37704,2.37716,169800000.0
2007-03-28 07:29:00,2.37742,2.37761,2.37716,2.3773,373400001.0
2007-03-28 07:30:00,2.37718,2.37746,2.37696,2.37714,193600000.0
2007-03-28 07:31:00,2.37702,2.37715,2.37676,2.377,247600000.0
2007-03-28 07:32:00,2.37704,2.37708,2.37687,2.377,93900000.0
2007-03-28 07:33:00,2.37695,2.37705,2.37677,2.37699,149300000.0
2007-03-28 07:34:00,2.37698,2.37721,2.37698,2.37705,172000000.0
2007-03-28 07:35:00,2.37708,2.37722,2.37698,2.37698,44900000.0
2007-03-28 07:36:00,2.37727,2.37735,2.37702,2.37702,143400001.0
2007-03-28 07:37:00,2.37698,2.37714,2.37684,2.37699,109000000.0
2007-03-28 07:38:00,2.37695,2.377,2.37653,2.37675,67800000.0
2007-03-28 07:39:00,2.37667,2.37667,2.37622,2.37622,233300000.0
2007-03-28 07:40:00,2.3763,2.37662,2.37627,2.37628,175200000.0
2007-03-28 07:41:00,2.37628,2.3767,2.37628,2.3767,72100000.0
2007-03-28 07:42:00,2.37668,2.3767,2.37668,2.3767,6300000.0
2007-03-28 07:43:00,2.37673,2.37683,2.37647,2.37672,115200000.0
2007-03-28 07:44:00,2.37667,2.3771,2.37664,2.37689,188000000.0
2007-03-28 07:45:00,2.37692,2.37707,2.37677,2.37696,94399999.0
2007-03-28 07:46:00,2.37698,2.37706,2.37661,2.37661,141700000.0
2007-03-28 07:47:00,2.3767,2.37723,2.3767,2.37687,168700000.0
2007-03-28 07:48:00,2.37696,2.37704,2.37686,2.37687,74500000.0
2007-03-28 07:49:00,2.37692,2.37706,2.37692,2.37706,6400000.0
2007-03-28 07:50:00,2.37721,2.37732,2.37704,2.37732,27600000.0
2007-03-28 07:51:00,2.37726,2.37772,2.37726,2.37745,94499999.0
2007-03-28 07:52:00,2.37744,2.37752,2.37724,2.37752,65100000.0
2007-03-28 07:53:00,2.37735,2.3776,2.37735,2.37736,46800000.0
2007-03-28 07:54:00,2.37749,2.37772,2.37743,2.37745,21700000.0
2007-03-28 07:55:00,2.37748,2.37755,2.37731,2.37731,33900000.0
2007-03-28 07:56:00,2.37728,2.37728,2.37716,2.37717,19800000.0
2007-03-28 07:57:00,2.37711,2.37715,2.37682,2.37701,68700000.0
2007-03-28 07:58:00,2.37712,2.37735,2.37702,2.37735,84300000.0
2007-03-28 07:59:00,2.37734,2.37734,2.3769,2.37717,66400000.0
2007-03-28 08:00:00,2.37687,2.37687,2.37642,2.37642,104000000.0
2007-03-28 08:01:00,2.37636,2.37645,2.37612,2.37642,101800000.0
2007-03-28 08:02:00,2.37655,2.37727,2.37655,2.37727,143800000.0
2007-03-28 08:03:00,2.37746,2.37752,2.37719,2.37724,64800000.0
2007-03-28 08:04:00,2.37709,2.37709,2.37683,2.37685,27400000.0
2007-03-28 08:05:00,2.37685,2.37702,2.37675,2.37689,75100000.0
2007-03-28 08:06:00,2.3768,2.37741,2.37671,2.37735,47700000.0
2007-03-28 08:07:00,2.37742,2.378,2.37742,2.378,41800000.0
2007-03-28 08:08:00,2.3781,2.37824,2.378,2.37815,97500000.0
2007-03-28 08:09:00,2.37819,2.37858,2.37819,2.37831,79100000.0
2007-03-28 08:10:00,2.37844,2.37857,2.37837,2.37837,102700000.0
2007-03-28 08:11:00,2.37828,2.37858,2.37827,2.37827,62300000.0
2007-03-28 08:12:00,2.37824,2.37824,2.37795,2.37797,24600000.0
2007-03-28 08:13:00,2.37805,2.37877,2.37805,2.37877,78500000.0
2007-03-28 08:14:00,2.37874,2.37875,2.37861,2.37863,63100000.0
2007-03-28 08:15:00,2.37867,2.37893,2.37866,2.37892,99499999.0
2007-03-28 08:16:00,2.37888,2.37907,2.37886,2.37896,62500000.0
2007-03-28 08:17:00,2.37891,2.37922,2.37891,2.37894,90100000.0
2007-03-28 08:18:00,2.3791,2.3795,2.37893,2.37945,77800000.0
2007-03-28 08:19:00,2.37957,2.37971,2.37953,2.37962,115100000.0
2007-03-28 08:20:00,2.37965,2.37965,2.37952,2.37964,88000000.0
2007-03-28 08:21:00,2.37978,2.38003,2.37978,2.38003,9700000.0
2007-03-28 08:22:00,2.38008,2.38041,2.38003,2.38024,62800001.0
2007-03-28 08:23:00,2.38009,2.3803,2.38003,2.38007,121000000.0
2007-03-28 08:24:00,2.38008,2.38043,2.38001,2.38004,119000000.0
2007-03-28 08:25:00,2.37999,2.38007,2.37987,2.38004,115800000.0
2007-03-28 08:26:00,2.38,2.38019,2.38,2.38001,78000000.0
2007-03-28 08:27:00,2.38002,2.38016,2.37994,2.37995,130200000.0
2007-03-28 08:28:00,2.37998,2.38003,2.37989,2.37989,63900000.0
2007-03-28 08:29:00,2.37989,2.37989,2.37947,2.37961,193300001.0
2007-03-28 08:30:00,2.3797,2.37992,2.37956,2.37986,114900000.0
2007-03-28 08:31:00,2.38007,2.38041,2.38007,2.38032,89000000.0
2007-03-28 08:32:00,2.38031,2.38073,2.38031,2.38071,181400001.0
2007-03-28 08:33:00,2.38096,2.38138,2.38081,2.38138,168300001.0
2007-03-28 08:34:00,2.38123,2.38128,2.38095,2.38116,80700000.0
2007-03-28 08:35:00,2.38123,2.38123,2.38079,2.38096,60200000.0
2007-03-28 08:36:00,2.38085,2.38096,2.38065,2.38079,180000000.0
2007-03-28 08:37:00,2.38083,2.38083,2.3804,2.3804,65800000.0
2007-03-28 08:38:00,2.38038,2.38051,2.38022,2.38033,92200000.0
2007-03-28 08:39:00,2.3806,2.38061,2.38025,2.38044,155100000.0
2007-03-28 08:40:00,2.38033,2.38052,2.38004,2.38043,80800000.0
2007-03-28 08:41:00,2.38045,2.38049,2.38018,2.38027,100300000.0
2007-03-28 08:42:00,2.38019,2.38022,2.38003,2.38003,73700000.0
2007-03-28 08:43:00,2.38015,2.38041,2.38015,2.38024,29200000.0
2007-03-28 08:44:00,2.38013,2.38027,2.37996,2.37996,132400000.0
2007-03-28 08:45:00,2.38005,2.3802,2.37995,2.37995,100100000.0
2007-03-28 08:46:00,2.37992,2.3802,2.37992,2.38012,156099999.0
2007-03-28 08:47:00,2.38026,2.38041,2.38013,2.38027,34100000.0
2007-03-28 08:48:00,2.38005,2.38016,2.37991,2.3801,90500000.0
2007-03-28 08:49:00,2.38004,2.38014,2.37987,2.38,105799999.0
2007-03-28 08:50:00,2.37992,2.38006,2.37968,2.37973,128500001.0
2007-03-28 08:51:00,2.3797,2.37977,2.37948,2.37977,223400000.0
2007-03-28 08:52:00,2.37974,2.38003,2.37974,2.37987,122400000.0
2007-03-28 08:53:00,2.37997,2.3802,2.37985,2.37987,245000000.0
2007-03-28 08:54:00,2.37991,2.38007,2.37991,2.38007,54500000.0
2007-03-28 08:55:00,2.38011,2.38014,2.37994,2.37995,43500000.0
2007-03-28 08:56:00,2.37988,2.3801,2.37988,2.38003,99900000.0
2007-03-28 08:57:00,2.37998,2.37998,2.37965,2.37977,168500000.0
2007-03-28 08:58:00,2.37972,2.3799,2.37972,2.3799,23600000.0
2007-03-28 08:59:00,2.38015,2.38019,2.38005,2.38017,81600000.0
2007-03-28 09:00:00,2.38017,2.3802,2.37997,2.37997,189800000.0
2007-03-28 09:01:00,2.37987,2.37997,2.37978,2.37978,235200000.0
2007-03-28 09:02:00,2.37968,2.38001,2.37956,2.3797,66300000.0
2007-03-28 09:03:00,2.37957,2.37957,2.37917,2.37921,44400000.0
2007-03-28 09:04:00,2.37923,2.37959,2.37923,2.37952,158900000.0
2007-03-28 09:05:00,2.37963,2.37979,2.37943,2.37959,119400000.0
2007-03-28 09:06:00,2.3797,2.37999,2.3797,2.37977,140300000.0
2007-03-28 09:07:00,2.37974,2.37998,2.37974,2.37996,174700000.0
2007-03-28 09:08:00,2.38005,2.38043,2.38005,2.38019,214900000.0
2007-03-28 09:09:00,2.38016,2.3802,2.38015,2.3802,27900000.0
2007-03-28 09:10:00,2.3802,2.38032,2.38016,2.38032,11800000.0
2007-03-28 09:11:00,2.38041,2.3807,2.38041,2.3807,84900000.0
2007-03-28 09:12:00,2.38055,2.38055,2.38029,2.38029,22600000.0
2007-03-28 09:13:00,2.38035,2.38036,2.38003,2.38025,41000000.0
2007-03-28 09:14:00,2.38037,2.38075,2.38033,2.38033,95700000.0
2007-03-28 09:15:00,2.38037,2.38042,2.38015,2.38042,117200000.0
2007-03-28 09:16:00,2.38034,2.38041,2.38016,2.38041,83700000.0
2007-03-28 09:17:00,2.38039,2.3804,2.38009,2.38029,114600000.0
2007-03-28 09:18:00,2.38027,2.38046,2.38019,2.38023,188000000.0
2007-03-28 09:19:00,2.38021,2.38043,2.38,2.3802,218600000.0
2007-03-28 09:20:00,2.38008,2.38047,2.38003,2.38009,151100000.0
2007-03-28 09:21:00,2.3802,2.38046,2.3802,2.3804,112999999.0
2007-03-28 09:22:00,2.38048,2.38078,2.38048,2.38077,97200000.0
2007-03-28 09:23:00,2.38069,2.38082,2.38065,2.38078,97200000.0
2007-03-28 09:24:00,2.38072,2.38072,2.38039,2.38052,132700000.0
2007-03-28 09:25:00,2.38045,2.38079,2.38032,2.38043,390600000.0
2007-03-28 09:26:00,2.38037,2.38055,2.3803,2.38046,277000001.0
2007-03-28 09:27:00,2.3804,2.38063,2.38032,2.38052,168799999.0
2007-03-28 09:28:00,2.38054,2.38059,2.38035,2.38045,176200000.0
2007-03-28 09:29:00,2.38038,2.38057,2.38025,2.38045,252500000.0
2007-03-28 09:30:00,2.38045,2.38072,2.38038,2.38056,261899999.0
2007-03-28 09:31:00,2.38068,2.3814,2.38068,2.3814,192600000.0
2007-03-28 09:32:00,2.38137,2.38137,2.38105,2.38105,304999999.0
2007-03-28 09:33:00,2.38119,2.38157,2.38095,2.38152,379600000.0
2007-03-28 09:34:00,2.38176,2.38246,2.38176,2.38246,315699998.0
2007-03-28 09:35:00,2.38253,2.38264,2.3822,2.38232,321300000.0
2007-03-28 09:36:00,2.3823,2.3823,2.38185,2.38197,319400000.0
2007-03-28 09:37:00,2.38194,2.38197,2.38158,2.3816,244800000.0
2007-03-28 09:38:00,2.38156,2.38206,2.38153,2.38203,232000000.0
2007-03-28 09:39:00,2.3822,2.38301,2.3822,2.38284,153000000.0
2007-03-28 09:40:00,2.383,2.38327,2.38299,2.383,267000000.0
2007-03-28 09:41:00,2.38307,2.38353,2.38302,2.38353,180000000.0
2007-03-28 09:42:00,2.38336,2.3834,2.38301,2.38316,218200000.0
2007-03-28 09:43:00,2.38307,2.38318,2.38279,2.38294,334800000.0
2007-03-28 09:44:00,2.38285,2.38285,2.38259,2.38265,318000000.0
2007-03-28 09:45:00,2.38278,2.38333,2.38278,2.38301,326100000.0
2007-03-28 09:46:00,2.38288,2.38292,2.38265,2.38282,189800000.0
2007-03-28 09:47:00,2.38303,2.38317,2.38285,2.38292,179900000.0
2007-03-28 09:48:00,2.38289,2.38312,2.38273,2.38284,236800000.0
2007-03-28 09:49:00,2.38281,2.38314,2.38275,2.38301,341500000.0
2007-03-28 09:50:00,2.38299,2.38299,2.38243,2.38243,276300000.0
2007-03-28 09:51:00,2.38242,2.38265,2.38204,2.38223,398700000.0
2007-03-28 09:52:00,2.38222,2.38222,2.38166,2.38175,351800000.0
2007-03-28 09:53:00,2.38176,2.38191,2.38158,2.38177,419400000.0
2007-03-28 09:54:00,2.38177,2.38201,2.38166,2.38181,180900000.0
2007-03-28 09:55:00,2.38174,2.38196,2.38157,2.38179,324500000.0
2007-03-28 09:56:00,2.38173,2.38209,2.38165,2.38167,457600000.0
2007-03-28 09:57:00,2.38161,2.38201,2.38157,2.38167,307199999.0
2007-03-28 09:58:00,2.38157,2.38199,2.38157,2.38172,339000000.0
2007-03-28 09:59:00,2.38176,2.38191,2.38167,2.38172,32600000.0
2007-03-28 10:00:00,2.38171,2.38171,2.38151,2.38151,18200000.0
2007-03-28 10:01:00,2.38142,2.38142,2.38103,2.38139,43900000.0
2007-03-28 10:02:00,2.38127,2.38143,2.38122,2.38128,61000001.0
2007-03-28 10:03:00,2.38119,2.38142,2.38119,2.38123,24600000.0
2007-03-28 10:04:00,2.38145,2.38145,2.38121,2.38139,16400000.0
2007-03-28 10:05:00,2.38143,2.38143,2.38124,2.38135,37700000.0
2007-03-28 10:06:00,2.38122,2.38122,2.38112,2.38112,7200000.0
2007-03-28 10:07:00,2.38107,2.38123,2.38096,2.38123,50300000.0
2007-03-28 10:08:00,2.38114,2.38116,2.38104,2.38115,35000000.0
2007-03-28 10:09:00,2.38111,2.38126,2.38111,2.38126,17600000.0
2007-03-28 10:10:00,2.38126,2.38134,2.38126,2.38134,18100000.0
2007-03-28 10:11:00,2.38159,2.38161,2.38144,2.38144,32800000.0
2007-03-28 10:12:00,2.38164,2.38171,2.38145,2.38145,39200000.0
2007-03-28 10:13:00,2.38161,2.38161,2.38144,2.38144,16500000.0
2007-03-28 10:14:00,2.38119,2.38119,2.38114,2.38114,4800000.0
2007-03-28 10:15:00,2.38113,2.38139,2.38113,2.38133,24800000.0
2007-03-28 10:16:00,2.38144,2.38153,2.38138,2.38143,29400000.0
2007-03-28 10:17:00,2.38137,2.3815,2.38137,2.38146,10800000.0
2007-03-28 10:18:00,2.38137,2.38141,2.38129,2.38137,15900000.0
2007-03-28 10:19:00,2.3815,2.38163,2.38138,2.38152,38800000.0
2007-03-28 10:20:00,2.38151,2.38151,2.38102,2.38102,21100000.0
2007-03-28 10:21:00,2.3809,2.38103,2.38055,2.38055,30900000.0
2007-03-28 10:22:00,2.3806,2.38073,2.38051,2.38068,31800000.0
2007-03-28 10:23:00,2.38049,2.38067,2.38049,2.38063,44200000.0
2007-03-28 10:24:00,2.38066,2.38085,2.3806,2.38071,50000000.0
2007-03-28 10:25:00,2.38067,2.38067,2.38043,2.38061,28700000.0
2007-03-28 10:26:00,2.38062,2.38062,2.38004,2.38008,34100000.0
2007-03-28 10:27:00,2.37992,2.38053,2.37992,2.38035,46400000.0
2007-03-28 10:28:00,2.38016,2.38043,2.38016,2.38039,32100000.0
2007-03-28 10:29:00,2.38002,2.38002,2.37988,2.37988,6400000.0
2007-03-28 10:30:00,2.37912,2.37912,2.37755,2.37785,20800000.0
2007-03-28 10:31:00,2.37793,2.37813,2.37776,2.37813,36500000.0
2007-03-28 10:32:00,2.37823,2.37829,2.37808,2.37829,30400000.0
2007-03-28 10:33:00,2.37823,2.37833,2.37802,2.37808,21600000.0
2007-03-28 10:34:00,2.37799,2.37831,2.37792,2.37815,29700000.0
2007-03-28 10:35:00,2.3781,2.3785,2.37772,2.37772,24000000.0
2007-03-28 10:36:00,2.37768,2.37802,2.37768,2.3779,31800000.0
2007-03-28 10:37:00,2.37812,2.37845,2.37812,2.37845,9600000.0
2007-03-28 10:38:00,2.37853,2.3788,2.37804,2.37804,24500000.0
2007-03-28 10:39:00,2.37802,2.37832,2.37792,2.37792,15900000.0
2007-03-28 10:40:00,2.37812,2.37849,2.37807,2.37807,37100000.0
2007-03-28 10:41:00,2.37816,2.37828,2.3778,2.37802,46800000.0
2007-03-28 10:42:00,2.37801,2.3784,2.37801,2.37833,53600000.0
2007-03-28 10:43:00,2.3784,2.37855,2.3783,2.37845,33300000.0
2007-03-28 10:44:00,2.37832,2.37856,2.37826,2.37826,70700000.0
2007-03-28 10:45:00,2.37809,2.37828,2.378,2.37808,36400000.0
2007-03-28 10:46:00,2.37809,2.37815,2.3778,2.37815,41500000.0
2007-03-28 10:47:00,2.37843,2.37872,2.37821,2.37827,16500000.0
2007-03-28 10:48:00,2.37816,2.37859,2.37816,2.37849,21800000.0
2007-03-28 10:49:00,2.37827,2.37842,2.37802,2.37835,33100000.0
2007-03-28 10:50:00,2.37833,2.37885,2.37833,2.37876,32100000.0
2007-03-28 10:51:00,2.37883,2.37907,2.3788,2.3788,26100000.0
2007-03-28 10:52:00,2.37884,2.37884,2.37856,2.37856,16600000.0
2007-03-28 10:53:00,2.3785,2.37873,2.37848,2.37866,28400000.0
2007-03-28 10:54:00,2.37857,2.37857,2.37829,2.37843,41300000.0
2007-03-28 10:55:00,2.37829,2.37834,2.37804,2.37834,27300000.0
2007-03-28 10:56:00,2.3784,2.37844,2.37821,2.37841,32700000.0
2007-03-28 10:57:00,2.37854,2.37865,2.37838,2.37865,18400000.0
2007-03-28 10:58:00,2.37864,2.37875,2.37857,2.37857,26100000.0
2007-03-28 10:59:00,2.37847,2.37879,2.37847,2.37879,15600000.0
2007-03-28 11:00:00,2.37854,2.37869,2.37831,2.37841,28800000.0
2007-03-28 11:01:00,2.37852,2.37852,2.37833,2.37834,28900000.0
2007-03-28 11:02:00,2.37849,2.37882,2.37849,2.37882,28300000.0
2007-03-28 11:03:00,2.37872,2.37885,2.37854,2.37872,38700000.0
2007-03-28 11:04:00,2.37867,2.37868,2.37857,2.37868,20000000.0
2007-03-28 11:05:00,2.37876,2.37876,2.37849,2.37865,40400000.0
2007-03-28 11:06:00,2.37851,2.37893,2.37851,2.37873,35400000.0
2007-03-28 11:07:00,2.3788,2.3788,2.37825,2.37832,27900000.0
2007-03-28 11:08:00,2.37824,2.37838,2.37811,2.37838,48000000.0
2007-03-28 11:09:00,2.37837,2.3786,2.37829,2.3786,32700000.0
2007-03-28 11:10:00,2.3787,2.3789,2.37861,2.37877,32500000.0
2007-03-28 11:11:00,2.37867,2.37873,2.37854,2.37873,42600000.0
2007-03-28 11:12:00,2.37846,2.37866,2.37837,2.37864,36800000.0
2007-03-28 11:13:00,2.37874,2.37893,2.37874,2.37889,19800000.0
2007-03-28 11:14:00,2.37893,2.37909,2.37884,2.37891,37500000.0
2007-03-28 11:15:00,2.3788,2.3791,2.37872,2.37877,59700000.0
2007-03-28 11:16:00,2.3787,2.37899,2.37867,2.3788,30000000.0
2007-03-28 11:17:00,2.3788,2.37894,2.37875,2.37893,17100000.0
2007-03-28 11:18:00,2.37923,2.37925,2.37861,2.37861,42800000.0
2007-03-28 11:19:00,2.37878,2.37878,2.37842,2.37859,41800000.0
2007-03-28 11:20:00,2.37882,2.37895,2.37882,2.37895,36200000.0
2007-03-28 11:21:00,2.37919,2.37946,2.37912,2.37946,65700000.0
2007-03-28 11:22:00,2.37927,2.37956,2.37927,2.37943,36900000.0
2007-03-28 11:23:00,2.37952,2.37954,2.37931,2.37932,22100000.0
2007-03-28 11:24:00,2.37904,2.37919,2.37894,2.37902,36800000.0
2007-03-28 11:25:00,2.37897,2.37897,2.3787,2.37885,23000000.0
2007-03-28 11:26:00,2.37874,2.37886,2.37874,2.37886,9400000.0
2007-03-28 11:27:00,2.37895,2.37911,2.37891,2.37911,11800000.0
2007-03-28 11:28:00,2.37907,2.37947,2.37904,2.37921,43500000.0
2007-03-28 11:29:00,2.37908,2.37908,2.37886,2.37897,23700000.0
2007-03-28 11:30:00,2.37873,2.379,2.37829,2.37837,55100000.0
2007-03-28 11:31:00,2.37833,2.37867,2.37833,2.3786,22100000.0
2007-03-28 11:32:00,2.37858,2.37867,2.37831,2.37843,43800000.0
2007-03-28 11:33:00,2.37849,2.37869,2.37847,2.37847,19100000.0
2007-03-28 11:34:00,2.3783,2.37839,2.37819,2.37819,35300000.0
2007-03-28 11:35:00,2.37812,2.37828,2.37812,2.37828,13800000.0
2007-03-28 11:36:00,2.3783,2.3783,2.37811,2.37818,44300000.0
2007-03-28 11:37:00,2.37832,2.37838,2.37816,2.37834,48400000.0
2007-03-28 11:38:00,2.37823,2.37838,2.37823,2.37828,21600000.0
2007-03-28 11:39:00,2.37831,2.37831,2.37814,2.37826,27900000.0
2007-03-28 11:40:00,2.37813,2.37813,2.3779,2.378,39600000.0
2007-03-28 11:41:00,2.37794,2.37805,2.3778,2.3778,17600000.0
2007-03-28 11:42:00,2.37794,2.37794,2.37781,2.3779,31000000.0
2007-03-28 11:43:00,2.37814,2.37814,2.37757,2.37759,45100000.0
2007-03-28 11:44:00,2.3774,2.3774,2.37724,2.37725,35500000.0
2007-03-28 11:45:00,2.37736,2.37737,2.37712,2.37728,70400000.0
2007-03-28 11:46:00,2.37711,2.37725,2.37698,2.37714,28400000.0
2007-03-28 11:47:00,2.37715,2.37737,2.37715,2.37737,22600000.0
2007-03-28 11:48:00,2.37767,2.37797,2.3776,2.37788,46100000.0
2007-03-28 11:49:00,2.37784,2.37819,2.37778,2.37814,24300000.0
2007-03-28 11:50:00,2.37806,2.37806,2.37794,2.37794,7300000.0
2007-03-28 11:51:00,2.37813,2.37813,2.37782,2.37782,42500000.0
2007-03-28 11:52:00,2.37778,2.3781,2.3777,2.3779,25000000.0
2007-03-28 11:53:00,2.37763,2.37842,2.37763,2.37842,43600000.0
2007-03-28 11:54:00,2.37844,2.37864,2.37831,2.37842,38000000.0
2007-03-28 11:55:00,2.3784,2.37848,2.37822,2.37837,45000000.0
2007-03-28 11:56:00,2.37849,2.37857,2.37834,2.37847,22400000.0
2007-03-28 11:57:00,2.37841,2.37854,2.37832,2.37843,62000000.0
2007-03-28 11:58:00,2.37839,2.37839,2.37809,2.37836,50100001.0
2007-03-28 11:59:00,2.37858,2.37887,2.37858,2.37887,4800000.0
2007-03-28 12:00:00,2.37886,2.37908,2.37877,2.37877,45900000.0
2007-03-28 12:01:00,2.37878,2.37902,2.37867,2.37887,85199998.0
2007-03-28 12:02:00,2.37895,2.37926,2.37894,2.37918,38500000.0
2007-03-28 12:03:00,2.3793,2.37939,2.37921,2.37924,47200000.0
2007-03-28 12:04:00,2.37937,2.37943,2.37918,2.37918,23800000.0
2007-03-28 12:05:00,2.37928,2.37938,2.37925,2.37938,9400000.0
2007-03-28 12:06:00,2.37936,2.37948,2.37928,2.37934,36200000.0
2007-03-28 12:07:00,2.37956,2.37967,2.37942,2.37948,51000000.0
2007-03-28 12:08:00,2.37964,2.37986,2.37964,2.37982,17600000.0
2007-03-28 12:09:00,2.37998,2.37998,2.3797,2.3797,15200000.0
2007-03-28 12:10:00,2.37956,2.37994,2.37956,2.37977,21900000.0
2007-03-28 12:11:00,2.37995,2.38007,2.37995,2.38003,22700000.0
2007-03-28 12:12:00,2.38009,2.3801,2.37994,2.38008,32000000.0
2007-03-28 12:13:00,2.38,2.38019,2.38,2.38019,15800000.0
2007-03-28 12:14:00,2.38051,2.38075,2.38051,2.38075,10000000.0
2007-03-28 12:15:00,2.38103,2.38123,2.38099,2.3811,27100000.0
2007-03-28 12:16:00,2.38104,2.38104,2.38082,2.38082,12800000.0
2007-03-28 12:17:00,2.38067,2.38068,2.38058,2.38058,64600000.0
2007-03-28 12:18:00,2.38064,2.38072,2.38039,2.38059,46300000.0
2007-03-28 12:19:00,2.3806,2.38075,2.3806,2.38075,20800000.0
2007-03-28 12:20:00,2.38073,2.38084,2.38066,2.38082,53500000.0
2007-03-28 12:21:00,2.38098,2.38109,2.38098,2.38105,16600000.0
2007-03-28 12:22:00,2.38113,2.38124,2.38076,2.38083,42900000.0
2007-03-28 12:23:00,2.38066,2.38066,2.38053,2.38053,10000000.0
2007-03-28 12:24:00,2.38036,2.38054,2.38008,2.38008,60800000.0
2007-03-28 12:25:00,2.38014,2.38033,2.37998,2.37998,25500000.0
2007-03-28 12:26:00,2.37988,2.38,2.37982,2.38,23400000.0
2007-03-28 12:27:00,2.38003,2.3801,2.37989,2.37995,57100000.0
2007-03-28 12:28:00,2.38002,2.38007,2.37986,2.3799,29500000.0
2007-03-28 12:29:00,2.38018,2.38039,2.38015,2.38015,19100000.0
2007-03-28 12:30:00,2.38032,2.38041,2.38007,2.38007,18000000.0
2007-03-28 12:31:00,2.37999,2.38008,2.37999,2.38001,23200000.0
2007-03-28 12:32:00,2.38007,2.38022,2.38002,2.38004,11300000.0
2007-03-28 12:33:00,2.38005,2.38011,2.3798,2.37991,40200000.0
2007-03-28 12:34:00,2.38009,2.38044,2.38009,2.38022,51000000.0
2007-03-28 12:35:00,2.3804,2.3804,2.38018,2.38029,20000000.0
2007-03-28 12:36:00,2.38032,2.3805,2.38032,2.38037,28800000.0
2007-03-28 12:37:00,2.38062,2.38062,2.38029,2.3803,21600000.0
2007-03-28 12:38:00,2.38031,2.38068,2.38031,2.38068,41300000.0
2007-03-28 12:39:00,2.38056,2.38056,2.37996,2.37996,29500000.0
2007-03-28 12:40:00,2.38002,2.38026,2.38001,2.38001,24500000.0
2007-03-28 12:41:00,2.38029,2.38029,2.38024,2.38024,7200000.0
2007-03-28 12:42:00,2.3803,2.38052,2.3802,2.38043,29700000.0
2007-03-28 12:43:00,2.38051,2.38063,2.38034,2.38044,29600000.0
2007-03-28 12:44:00,2.38065,2.38065,2.38028,2.38028,28800000.0
2007-03-28 12:45:00,2.38037,2.38073,2.38037,2.38055,22900000.0
2007-03-28 12:46:00,2.3807,2.3807,2.38041,2.38054,51500000.0
2007-03-28 12:47:00,2.38051,2.38051,2.3804,2.38043,7200000.0
2007-03-28 12:48:00,2.38023,2.38077,2.38023,2.38048,25200000.0
2007-03-28 12:49:00,2.38058,2.38068,2.3805,2.38068,31600000.0
2007-03-28 12:50:00,2.38081,2.3811,2.38081,2.38092,18000000.0
2007-03-28 12:51:00,2.38091,2.38095,2.38075,2.38075,27000000.0
2007-03-28 12:52:00,2.38084,2.38097,2.38078,2.38078,26300000.0
2007-03-28 12:53:00,2.38073,2.38103,2.38073,2.38088,30900000.0
2007-03-28 12:54:00,2.38091,2.38103,2.38087,2.38087,33200000.0
2007-03-28 12:55:00,2.38095,2.38133,2.38095,2.38133,57500000.0
2007-03-28 12:56:00,2.38142,2.38142,2.38123,2.38123,33500000.0
2007-03-28 12:57:00,2.38125,2.3813,2.38117,2.3813,56500000.0
2007-03-28 12:58:00,2.38123,2.38129,2.38111,2.38116,33700000.0
2007-03-28 12:59:00,2.3811,2.38137,2.38102,2.38117,52400000.0
2007-03-28 13:00:00,2.38134,2.38134,2.38097,2.38114,27400000.0
2007-03-28 13:01:00,2.38085,2.38117,2.38076,2.38092,43500000.0
2007-03-28 13:02:00,2.38074,2.38077,2.38038,2.38071,41400000.0
2007-03-28 13:03:00,2.38059,2.38059,2.38023,2.38045,43000000.0
2007-03-28 13:04:00,2.38054,2.38062,2.3802,2.3802,34200000.0
2007-03-28 13:05:00,2.38017,2.3804,2.37997,2.38014,37200000.0
2007-03-28 13:06:00,2.37993,2.37993,2.37992,2.37992,9200000.0
2007-03-28 13:07:00,2.37987,2.38,2.37986,2.37986,20500000.0
2007-03-28 13:08:00,2.37987,2.37987,2.37964,2.37969,16300000.0
2007-03-28 13:09:00,2.37961,2.37999,2.37961,2.37972,26900000.0
2007-03-28 13:10:00,2.37971,2.37988,2.37958,2.37958,14100000.0
2007-03-28 13:11:00,2.3795,2.37985,2.37943,2.37952,46000000.0
2007-03-28 13:12:00,2.3796,2.37973,2.3796,2.37973,8400000.0
2007-03-28 13:13:00,2.37988,2.38001,2.37972,2.37988,40500000.0
2007-03-28 13:14:00,2.37987,2.37989,2.37975,2.37977,28600000.0
2007-03-28 13:15:00,2.37967,2.37973,2.37954,2.37973,36700000.0
2007-03-28 13:16:00,2.37964,2.37976,2.37959,2.37976,22000000.0
2007-03-28 13:17:00,2.37978,2.38005,2.37978,2.3798,64300000.0
2007-03-28 13:18:00,2.38,2.38009,2.3799,2.3799,45800001.0
2007-03-28 13:19:00,2.38001,2.38006,2.37994,2.37994,21000000.0
2007-03-28 13:20:00,2.37987,2.38017,2.37987,2.37997,37600001.0
2007-03-28 13:21:00,2.37987,2.37987,2.3796,2.3796,9600000.0
2007-03-28 13:22:00,2.37941,2.37956,2.37926,2.3793,46700000.0
2007-03-28 13:23:00,2.3792,2.3792,2.37887,2.3789,24900000.0
2007-03-28 13:24:00,2.37885,2.37885,2.37859,2.37859,42700000.0
2007-03-28 13:25:00,2.37855,2.37885,2.37855,2.3787,42000000.0
2007-03-28 13:26:00,2.37858,2.37858,2.37842,2.37843,19600000.0
2007-03-28 13:27:00,2.3787,2.37877,2.3786,2.37866,26400000.0
2007-03-28 13:28:00,2.37872,2.37879,2.37855,2.37855,22400000.0
2007-03-28 13:29:00,2.37826,2.37841,2.37815,2.37817,23000000.0
2007-03-28 13:30:00,2.37806,2.37806,2.37759,2.37794,29900000.0
2007-03-28 13:31:00,2.37792,2.37813,2.37781,2.37781,31700000.0
2007-03-28 13:32:00,2.37782,2.37782,2.37752,2.37752,26700000.0
2007-03-28 13:33:00,2.37735,2.37742,2.37729,2.37742,32900000.0
2007-03-28 13:34:00,2.37738,2.3776,2.37738,2.3776,25200000.0
2007-03-28 13:35:00,2.3777,2.37785,2.37755,2.37759,49400000.0
2007-03-28 13:36:00,2.37768,2.37783,2.37768,2.37783,16000000.0
2007-03-28 13:37:00,2.37807,2.37807,2.37782,2.37782,31900000.0
2007-03-28 13:38:00,2.37784,2.37786,2.37768,2.3778,71299999.0
2007-03-28 13:39:00,2.37781,2.378,2.37778,2.37783,35600000.0
2007-03-28 13:40:00,2.37773,2.37785,2.37756,2.37781,37300000.0
2007-03-28 13:41:00,2.37755,2.37758,2.37751,2.37758,26200000.0
2007-03-28 13:42:00,2.37739,2.37739,2.37701,2.37701,9400000.0
2007-03-28 13:43:00,2.37669,2.3768,2.37644,2.37666,63700002.0
2007-03-28 13:44:00,2.37651,2.37669,2.37625,2.37644,32200000.0
2007-03-28 13:45:00,2.37641,2.37655,2.37633,2.37642,33500000.0
2007-03-28 13:46:00,2.37654,2.37665,2.37642,2.37646,43900000.0
2007-03-28 13:47:00,2.37655,2.37655,2.37623,2.37628,30900000.0
2007-03-28 13:48:00,2.37649,2.377,2.37649,2.37692,19300000.0
2007-03-28 13:49:00,2.37711,2.37711,2.37669,2.37669,16600000.0
2007-03-28 13:50:00,2.37654,2.37654,2.37641,2.37641,14400000.0
2007-03-28 13:51:00,2.37624,2.37655,2.37589,2.37592,23200000.0
2007-03-28 13:52:00,2.37613,2.3763,2.37589,2.37603,33900000.0
2007-03-28 13:53:00,2.37612,2.37614,2.37596,2.37606,34900001.0
2007-03-28 13:54:00,2.37627,2.37631,2.37607,2.37617,50400000.0
2007-03-28 13:55:00,2.37617,2.37699,2.37617,2.37692,44600000.0
2007-03-28 13:56:00,2.37708,2.3773,2.37707,2.37721,62200000.0
2007-03-28 13:57:00,2.37752,2.37786,2.37747,2.37772,38900000.0
2007-03-28 13:58:00,2.37786,2.37795,2.37732,2.37733,42900000.0
2007-03-28 13:59:00,2.37716,2.37716,2.37696,2.37698,40400000.0
2007-03-28 14:00:00,2.37702,2.37702,2.37683,2.37683,21600000.0
2007-03-28 14:01:00,2.37689,2.3772,2.37687,2.3772,28700000.0
2007-03-28 14:02:00,2.37745,2.37745,2.37716,2.37722,23500000.0
2007-03-28 14:03:00,2.37736,2.37764,2.37733,2.37733,36000000.0
2007-03-28 14:04:00,2.37743,2.37758,2.37728,2.37751,23800000.0
2007-03-28 14:05:00,2.37749,2.37753,2.37732,2.37752,36400000.0
2007-03-28 14:06:00,2.37761,2.37793,2.37761,2.37793,20600000.0
2007-03-28 14:07:00,2.37787,2.37799,2.3777,2.37799,36000000.0
2007-03-28 14:08:00,2.37799,2.3781,2.37787,2.37787,54000000.0
2007-03-28 14:09:00,2.37796,2.37824,2.37791,2.37824,19500000.0
2007-03-28 14:10:00,2.37831,2.3786,2.37831,2.3786,16100000.0
2007-03-28 14:11:00,2.37846,2.37858,2.37832,2.37858,27700000.0
2007-03-28 14:12:00,2.37836,2.37836,2.37792,2.37814,34200000.0
2007-03-28 14:13:00,2.37814,2.37831,2.37804,2.37831,32000000.0
2007-03-28 14:14:00,2.37829,2.37845,2.37829,2.37845,4600000.0
2007-03-28 14:15:00,2.37869,2.37902,2.3786,2.37868,26300000.0
2007-03-28 14:16:00,2.37899,2.37957,2.37899,2.37946,18000000.0
2007-03-28 14:17:00,2.37956,2.37956,2.37907,2.37907,53200000.0
2007-03-28 14:18:00,2.37908,2.37908,2.37888,2.37903,35400000.0
2007-03-28 14:19:00,2.37876,2.37878,2.37842,2.37844,17600000.0
2007-03-28 14:20:00,2.3785,2.3785,2.37822,2.37822,23000000.0
2007-03-28 14:21:00,2.37811,2.37833,2.37811,2.37825,41700000.0
2007-03-28 14:22:00,2.37815,2.37876,2.37815,2.37852,30400000.0
2007-03-28 14:23:00,2.37868,2.37887,2.37844,2.37874,50500000.0
2007-03-28 14:24:00,2.37853,2.37862,2.37845,2.37852,28700000.0
2007-03-28 14:25:00,2.37861,2.3788,2.3783,2.3783,35600000.0
2007-03-28 14:26:00,2.37844,2.37887,2.37844,2.37873,18700000.0
2007-03-28 14:27:00,2.37859,2.3789,2.37859,2.37864,20100000.0
2007-03-28 14:28:00,2.37869,2.37918,2.37866,2.37918,28900000.0
2007-03-28 14:29:00,2.37887,2.37887,2.37831,2.37844,21400000.0
2007-03-28 14:30:00,2.3778,2.37838,2.37743,2.37833,47200000.0
2007-03-28 14:31:00,2.37851,2.37851,2.37779,2.37819,35600000.0
2007-03-28 14:32:00,2.37827,2.37834,2.37808,2.37815,38300000.0
2007-03-28 14:33:00,2.37817,2.37847,2.37808,2.3781,32000000.0
2007-03-28 14:34:00,2.37807,2.3782,2.37758,2.37758,23500000.0
2007-03-28 14:35:00,2.37717,2.37769,2.37717,2.37765,35100000.0
2007-03-28 14:36:00,2.37777,2.37794,2.37714,2.37725,46000000.0
2007-03-28 14:37:00,2.37739,2.37765,2.37733,2.37765,36400000.0
2007-03-28 14:38:00,2.37771,2.3779,2.37737,2.37781,37000000.0
2007-03-28 14:39:00,2.37755,2.37783,2.37755,2.37778,28000000.0
2007-03-28 14:40:00,2.3779,2.3779,2.37765,2.37776,15900000.0
2007-03-28 14:41:00,2.37761,2.37779,2.37751,2.37767,41900000.0
2007-03-28 14:42:00,2.37789,2.37793,2.37763,2.37763,35100000.0
2007-03-28 14:43:00,2.37772,2.37788,2.3775,2.3775,18100000.0
2007-03-28 14:44:00,2.37739,2.37757,2.37715,2.37757,17900000.0
2007-03-28 14:45:00,2.3776,2.3776,2.37746,2.37746,31800000.0
2007-03-28 14:46:00,2.37752,2.37769,2.3775,2.37769,23000000.0
2007-03-28 14:47:00,2.3778,2.3778,2.37758,2.3777,30300000.0
2007-03-28 14:48:00,2.37769,2.3786,2.37758,2.3786,30800000.0
2007-03-28 14:49:00,2.37853,2.37904,2.37831,2.37875,35400000.0
2007-03-28 14:50:00,2.37891,2.37915,2.3788,2.37888,26500000.0
2007-03-28 14:51:00,2.37872,2.37898,2.37838,2.37838,33400000.0
2007-03-28 14:52:00,2.37829,2.37829,2.37807,2.37822,23200000.0
2007-03-28 14:53:00,2.37846,2.37888,2.37846,2.37881,29100000.0
2007-03-28 14:54:00,2.37879,2.37879,2.3785,2.3785,21200000.0
2007-03-28 14:55:00,2.37823,2.37868,2.37823,2.37868,36800000.0
2007-03-28 14:56:00,2.37853,2.37885,2.37851,2.37866,26900000.0
2007-03-28 14:57:00,2.37882,2.37915,2.37859,2.37915,47400000.0
2007-03-28 14:58:00,2.37931,2.37976,2.37931,2.37964,44000000.0
2007-03-28 14:59:00,2.37973,2.38008,2.37964,2.37995,65800000.0
2007-03-28 15:00:00,2.38015,2.38015,2.37987,2.37988,37700000.0
2007-03-28 15:01:00,2.37994,2.37994,2.37947,2.37949,44000000.0
2007-03-28 15:02:00,2.37958,2.3796,2.37935,2.37958,38200000.0
2007-03-28 15:03:00,2.3796,2.37989,2.3796,2.37979,42300000.0
2007-03-28 15:04:00,2.37959,2.37991,2.37957,2.3797,24800000.0
2007-03-28 15:05:00,2.37987,2.37995,2.37974,2.37989,29700000.0
2007-03-28 15:06:00,2.37995,2.38009,2.3798,2.38001,59200000.0
2007-03-28 15:07:00,2.3801,2.38015,2.37995,2.38001,31800000.0
2007-03-28 15:08:00,2.37995,2.37995,2.37954,2.37957,22800000.0
2007-03-28 15:09:00,2.37974,2.37993,2.37972,2.37993,44300000.0
2007-03-28 15:10:00,2.3797,2.37993,2.37968,2.3798,37500000.0
2007-03-28 15:11:00,2.38007,2.38007,2.37965,2.37965,23500000.0
2007-03-28 15:12:00,2.37964,2.38001,2.37949,2.37952,23700000.0
2007-03-28 15:13:00,2.37981,2.38004,2.37981,2.37988,31300000.0
2007-03-28 15:14:00,2.37971,2.37993,2.3797,2.37993,16500000.0
2007-03-28 15:15:00,2.38015,2.38027,2.3801,2.3801,20700000.0
2007-03-28 15:16:00,2.38003,2.38003,2.3799,2.3799,3200000.0
2007-03-28 15:17:00,2.37968,2.3802,2.37968,2.3802,18300000.0
2007-03-28 15:18:00,2.38005,2.38019,2.37991,2.38008,34200000.0
2007-03-28 15:19:00,2.38015,2.3802,2.37994,2.38009,44100000.0
2007-03-28 15:20:00,2.37998,2.38021,2.37998,2.38011,33000000.0
2007-03-28 15:21:00,2.3801,2.38038,2.3801,2.38021,38600000.0
2007-03-28 15:22:00,2.38009,2.38016,2.38001,2.38016,19600000.0
2007-03-28 15:23:00,2.38009,2.38029,2.38003,2.38014,38300000.0
2007-03-28 15:24:00,2.38019,2.38042,2.38013,2.38013,22100000.0
2007-03-28 15:25:00,2.3801,2.38039,2.3801,2.38037,28500000.0
2007-03-28 15:26:00,2.38029,2.38029,2.38018,2.38018,9400000.0
2007-03-28 15:27:00,2.3802,2.38061,2.3802,2.3805,37700000.0
2007-03-28 15:28:00,2.38052,2.38094,2.38036,2.38094,25700000.0
2007-03-28 15:29:00,2.38088,2.38165,2.38088,2.38165,20800000.0
2007-03-28 15:30:00,2.38198,2.3823,2.38176,2.38188,26300000.0
2007-03-28 15:31:00,2.38178,2.38197,2.38155,2.38158,48900000.0
2007-03-28 15:32:00,2.38148,2.38172,2.38138,2.38141,55500000.0
2007-03-28 15:33:00,2.38131,2.38159,2.38115,2.38115,37600000.0
2007-03-28 15:34:00,2.3812,2.3812,2.38086,2.38102,33900000.0
2007-03-28 15:35:00,2.38115,2.38115,2.38094,2.38108,31800000.0
2007-03-28 15:36:00,2.38094,2.38111,2.38091,2.38091,46500000.0
2007-03-28 15:37:00,2.381,2.38101,2.38083,2.38092,34300000.0
2007-03-28 15:38:00,2.38105,2.38116,2.38094,2.38094,29800000.0
2007-03-28 15:39:00,2.38101,2.38101,2.38081,2.38084,17400000.0
2007-03-28 15:40:00,2.38098,2.38131,2.38095,2.38127,51500000.0
2007-03-28 15:41:00,2.38127,2.38139,2.38102,2.38102,33000000.0
2007-03-28 15:42:00,2.38104,2.38104,2.38065,2.38065,41200000.0
2007-03-28 15:43:00,2.38057,2.38099,2.38057,2.38096,30500000.0
2007-03-28 15:44:00,2.38101,2.38127,2.38098,2.38127,28000000.0
2007-03-28 15:45:00,2.38126,2.3814,2.38119,2.38138,31100000.0
2007-03-28 15:46:00,2.38154,2.38189,2.38134,2.38189,40000000.0
2007-03-28 15:47:00,2.38204,2.38227,2.38187,2.3822,44500000.0
2007-03-28 15:48:00,2.3822,2.38226,2.38185,2.38185,30500000.0
2007-03-28 15:49:00,2.3819,2.38217,2.3818,2.38217,20800000.0
2007-03-28 15:50:00,2.38213,2.38213,2.3818,2.3818,13100000.0
2007-03-28 15:51:00,2.38171,2.38171,2.38144,2.38157,50300000.0
2007-03-28 15:52:00,2.38126,2.38135,2.38126,2.38135,6400000.0
2007-03-28 15:53:00,2.381,2.381,2.38058,2.38063,26700000.0
2007-03-28 15:54:00,2.38071,2.38071,2.38031,2.3807,16800000.0
2007-03-28 15:55:00,2.38073,2.38073,2.38017,2.38017,21900000.0
2007-03-28 15:56:00,2.38005,2.38005,2.37984,2.37999,16900000.0
2007-03-28 15:57:00,2.38015,2.38015,2.37988,2.37991,45100000.0
2007-03-28 15:58:00,2.37978,2.38005,2.37965,2.38002,26800000.0
2007-03-28 15:59:00,2.37982,2.37983,2.37886,2.37886,34200000.0
2007-03-28 16:00:00,2.37911,2.37926,2.37898,2.3792,35000000.0
2007-03-28 16:01:00,2.37908,2.37954,2.37908,2.37925,46100000.0
2007-03-28 16:02:00,2.37927,2.37943,2.37926,2.37926,36100000.0
2007-03-28 16:03:00,2.37931,2.37959,2.37924,2.37955,49100000.0
2007-03-28 16:04:00,2.37969,2.37969,2.37949,2.37949,30900001.0
2007-03-28 16:05:00,2.37949,2.37987,2.37949,2.37972,28100000.0
2007-03-28 16:06:00,2.3798,2.37994,2.37956,2.37983,21400000.0
2007-03-28 16:07:00,2.37989,2.37995,2.37969,2.37977,25400000.0
2007-03-28 16:08:00,2.37979,2.37995,2.37964,2.37974,34000000.0
2007-03-28 16:09:00,2.38001,2.38006,2.3798,2.37995,40800000.0
2007-03-28 16:10:00,2.3799,2.38019,2.37981,2.38004,29600000.0
2007-03-28 16:11:00,2.38028,2.38049,2.38023,2.38024,39800000.0
2007-03-28 16:12:00,2.38018,2.3805,2.38018,2.38032,42700000.0
2007-03-28 16:13:00,2.38017,2.38073,2.38007,2.38024,44700000.0
2007-03-28 16:14:00,2.38008,2.38013,2.37988,2.37988,37900000.0
2007-03-28 16:15:00,2.37972,2.37981,2.37964,2.37964,18000000.0
2007-03-28 16:16:00,2.37964,2.37985,2.3796,2.37979,65600000.0
2007-03-28 16:17:00,2.37976,2.38036,2.37976,2.38012,38700000.0
2007-03-28 16:18:00,2.38017,2.38031,2.38001,2.38001,25200000.0
2007-03-28 16:19:00,2.38028,2.3803,2.37994,2.37994,11500000.0
2007-03-28 16:20:00,2.37995,2.38016,2.37982,2.3799,51300000.0
2007-03-28 16:21:00,2.37994,2.38,2.37985,2.37995,44000000.0
2007-03-28 16:22:00,2.38003,2.38016,2.37985,2.37985,28800000.0
2007-03-28 16:23:00,2.38001,2.38009,2.37982,2.37994,34400000.0
2007-03-28 16:24:00,2.3799,2.3799,2.37976,2.37976,11000000.0
2007-03-28 16:25:00,2.37958,2.37983,2.37953,2.37972,27400000.0
2007-03-28 16:26:00,2.37993,2.38041,2.37993,2.38026,35900000.0
2007-03-28 16:27:00,2.3804,2.38091,2.38039,2.38091,21100000.0
2007-03-28 16:28:00,2.3809,2.38105,2.38065,2.38088,32400000.0
2007-03-28 16:29:00,2.38092,2.38127,2.38092,2.38127,22700000.0
2007-03-28 16:30:00,2.38143,2.38184,2.38068,2.38081,48200000.0
2007-03-28 16:31:00,2.38059,2.38134,2.38054,2.38115,54800000.0
2007-03-28 16:32:00,2.38117,2.38117,2.38067,2.38085,40400000.0
2007-03-28 16:33:00,2.38045,2.38045,2.37951,2.37951,26100000.0
2007-03-28 16:34:00,2.37934,2.37934,2.37896,2.37905,26400000.0
2007-03-28 16:35:00,2.37906,2.37906,2.37863,2.37871,39400000.0
2007-03-28 16:36:00,2.37847,2.37894,2.37847,2.37893,33200000.0
2007-03-28 16:37:00,2.37869,2.37937,2.37869,2.37937,18500000.0
2007-03-28 16:38:00,2.37949,2.37966,2.37919,2.37919,26200000.0
2007-03-28 16:39:00,2.37936,2.37959,2.37925,2.3795,27600000.0
2007-03-28 16:40:00,2.37941,2.37958,2.37921,2.37921,33600000.0
2007-03-28 16:41:00,2.37885,2.37885,2.37832,2.37832,10400000.0
2007-03-28 16:42:00,2.37849,2.37857,2.37837,2.37855,20800000.0
2007-03-28 16:43:00,2.37866,2.37899,2.37853,2.37867,62600000.0
2007-03-28 16:44:00,2.37876,2.37885,2.37799,2.37799,32300000.0
2007-03-28 16:45:00,2.37772,2.37772,2.3769,2.3769,38200001.0
2007-03-28 16:46:00,2.37734,2.3776,2.37703,2.37708,31800000.0
2007-03-28 16:47:00,2.37719,2.37726,2.37673,2.37684,40599999.0
2007-03-28 16:48:00,2.37702,2.37753,2.37702,2.37737,51800000.0
2007-03-28 16:49:00,2.37738,2.37738,2.37702,2.37716,24600000.0
2007-03-28 16:50:00,2.37734,2.37777,2.37734,2.37763,45900000.0
2007-03-28 16:51:00,2.37758,2.37758,2.37717,2.37732,19200000.0
2007-03-28 16:52:00,2.37721,2.37755,2.37708,2.37731,49100000.0
2007-03-28 16:53:00,2.37727,2.37753,2.37722,2.37727,33900000.0
2007-03-28 16:54:00,2.37702,2.37729,2.37659,2.37659,43500000.0
2007-03-28 16:55:00,2.37659,2.37663,2.37605,2.37605,27300000.0
2007-03-28 16:56:00,2.37587,2.37658,2.37573,2.37658,45100000.0
2007-03-28 16:57:00,2.3767,2.37686,2.37638,2.3764,38000000.0
2007-03-28 16:58:00,2.37649,2.37678,2.37649,2.37668,17000000.0
2007-03-28 16:59:00,2.37668,2.37679,2.37626,2.37626,13900000.0
2007-03-28 17:00:00,2.37599,2.37599,2.37572,2.37586,24000000.0
2007-03-28 17:01:00,2.37594,2.37597,2.37534,2.37581,58100000.0
2007-03-28 17:02:00,2.37589,2.37594,2.37554,2.37554,29200000.0
2007-03-28 17:03:00,2.37568,2.37602,2.37568,2.37602,27200000.0
2007-03-28 17:04:00,2.37593,2.37621,2.37593,2.37613,60400000.0
2007-03-28 17:05:00,2.37619,2.37666,2.37619,2.37666,14800000.0
2007-03-28 17:06:00,2.37676,2.37718,2.37676,2.37718,35000000.0
2007-03-28 17:07:00,2.37752,2.37829,2.37752,2.37829,24000000.0
2007-03-28 17:08:00,2.37849,2.3786,2.37821,2.37833,22400000.0
2007-03-28 17:09:00,2.37821,2.37876,2.37813,2.37876,29000000.0
2007-03-28 17:10:00,2.37868,2.37949,2.37868,2.37949,25300000.0
2007-03-28 17:11:00,2.37995,2.3801,2.37961,2.37997,44700000.0
2007-03-28 17:12:00,2.37986,2.38,2.37959,2.37993,46100000.0
2007-03-28 17:13:00,2.38004,2.38014,2.37927,2.3794,28600000.0
2007-03-28 17:14:00,2.37925,2.37925,2.37865,2.37866,22400000.0
2007-03-28 17:15:00,2.37851,2.37867,2.37842,2.37846,47500000.0
2007-03-28 17:16:00,2.37869,2.37875,2.37844,2.37846,31800000.0
2007-03-28 17:17:00,2.37839,2.37839,2.37793,2.37793,13600000.0
2007-03-28 17:18:00,2.37812,2.37857,2.37812,2.37857,4600000.0
2007-03-28 17:19:00,2.37898,2.37908,2.37882,2.37882,21700000.0
2007-03-28 17:20:00,2.37892,2.37948,2.37892,2.37935,28600000.0
2007-03-28 17:21:00,2.37969,2.37979,2.37943,2.37943,22300000.0
2007-03-28 17:22:00,2.37928,2.37938,2.37928,2.37931,18800000.0
2007-03-28 17:23:00,2.37929,2.37951,2.37913,2.37928,42600000.0
2007-03-28 17:24:00,2.37913,2.3798,2.37913,2.3797,18800000.0
2007-03-28 17:25:00,2.37966,2.38028,2.37963,2.38028,26100000.0
2007-03-28 17:26:00,2.38024,2.38024,2.37958,2.37988,30100000.0
2007-03-28 17:27:00,2.38001,2.38011,2.37965,2.38011,58700000.0
2007-03-28 17:28:00,2.38028,2.38028,2.3799,2.38012,22000000.0
2007-03-28 17:29:00,2.38045,2.38069,2.38026,2.38067,35200000.0
2007-03-28 17:30:00,2.38096,2.38116,2.38055,2.38055,34900000.0
2007-03-28 17:31:00,2.38056,2.38081,2.38042,2.38042,58900000.0
2007-03-28 17:32:00,2.38058,2.38133,2.38058,2.38133,12600000.0
2007-03-28 17:33:00,2.3815,2.3815,2.38087,2.38097,28300000.0
2007-03-28 17:34:00,2.38121,2.38145,2.38103,2.38126,37900000.0
2007-03-28 17:35:00,2.38154,2.38187,2.38154,2.38173,16800000.0
2007-03-28 17:36:00,2.38156,2.38213,2.3815,2.38213,19200000.0
2007-03-28 17:37:00,2.38215,2.38222,2.38175,2.38178,37700000.0
2007-03-28 17:38:00,2.38202,2.38202,2.38173,2.38179,43800000.0
2007-03-28 17:39:00,2.38182,2.38199,2.38162,2.38198,31900000.0
2007-03-28 17:40:00,2.38212,2.38238,2.38212,2.38214,25300000.0
2007-03-28 17:41:00,2.3822,2.38281,2.38215,2.3826,56300000.0
2007-03-28 17:42:00,2.38259,2.38259,2.38194,2.38194,35000000.0
2007-03-28 17:43:00,2.382,2.38201,2.38171,2.38188,31300000.0
2007-03-28 17:44:00,2.38185,2.3819,2.38155,2.38155,28500000.0
2007-03-28 17:45:00,2.38147,2.38182,2.38147,2.3815,20500000.0
2007-03-28 17:46:00,2.38144,2.38165,2.38134,2.38165,43100000.0
2007-03-28 17:47:00,2.38158,2.38158,2.3813,2.3813,37100000.0
2007-03-28 17:48:00,2.38137,2.38143,2.38113,2.38114,21600000.0
2007-03-28 17:49:00,2.38105,2.38105,2.3807,2.3807,35000000.0
2007-03-28 17:50:00,2.38082,2.3809,2.38049,2.38067,54300000.0
2007-03-28 17:51:00,2.38069,2.38079,2.38063,2.38072,54500000.0
2007-03-28 17:52:00,2.38064,2.38064,2.38031,2.38053,39700000.0
2007-03-28 17:53:00,2.38049,2.38055,2.38019,2.38055,57000001.0
2007-03-28 17:54:00,2.38075,2.38075,2.38044,2.38059,39400000.0
2007-03-28 17:55:00,2.3806,2.38071,2.38049,2.38065,42500000.0
2007-03-28 17:56:00,2.38056,2.38056,2.38014,2.38028,54400001.0
2007-03-28 17:57:00,2.38031,2.38065,2.38021,2.3803,35700000.0
2007-03-28 17:58:00,2.38025,2.3806,2.38021,2.38052,38600000.0
2007-03-28 17:59:00,2.38105,2.38174,2.38105,2.38161,45600000.0
2007-03-28 18:00:00,2.38143,2.38208,2.38143,2.38208,39800000.0
2007-03-28 18:01:00,2.38227,2.38228,2.38189,2.38209,42000000.0
2007-03-28 18:02:00,2.38198,2.38257,2.38193,2.38224,63800000.0
2007-03-28 18:03:00,2.38223,2.3826,2.38218,2.3826,28300000.0
2007-03-28 18:04:00,2.38273,2.38372,2.38273,2.38345,31700000.0
2007-03-28 18:05:00,2.38344,2.38344,2.38308,2.38333,45700000.0
2007-03-28 18:06:00,2.38338,2.38361,2.38336,2.38358,28200000.0
2007-03-28 18:07:00,2.38388,2.38388,2.38343,2.38343,32300000.0
2007-03-28 18:08:00,2.38335,2.38347,2.3831,2.3831,39500000.0
2007-03-28 18:09:00,2.38296,2.38321,2.38295,2.38321,45500000.0
2007-03-28 18:10:00,2.38303,2.3834,2.3829,2.38334,19600000.0
2007-03-28 18:11:00,2.38342,2.38356,2.38328,2.38356,38500000.0
2007-03-28 18:12:00,2.38357,2.38357,2.38321,2.38337,30800000.0
2007-03-28 18:13:00,2.38335,2.38335,2.38322,2.38335,55000000.0
2007-03-28 18:14:00,2.38313,2.38328,2.383,2.38328,21900000.0
2007-03-28 18:15:00,2.38331,2.3834,2.38304,2.38319,24500000.0
2007-03-28 18:16:00,2.38341,2.38368,2.38336,2.38368,42500000.0
2007-03-28 18:17:00,2.38364,2.38374,2.3832,2.38348,24200000.0
2007-03-28 18:18:00,2.38333,2.38413,2.38333,2.38413,32700000.0
2007-03-28 18:19:00,2.38434,2.38492,2.38434,2.38489,12000000.0
2007-03-28 18:20:00,2.38506,2.38528,2.38491,2.38516,31800000.0
2007-03-28 18:21:00,2.38571,2.38616,2.38571,2.38616,12400000.0
2007-03-28 18:22:00,2.38656,2.38669,2.38646,2.38656,32400000.0
2007-03-28 18:23:00,2.38661,2.38678,2.38654,2.38666,48800000.0
2007-03-28 18:24:00,2.38689,2.38768,2.38689,2.38738,48000000.0
2007-03-28 18:25:00,2.38706,2.38706,2.38677,2.38695,32300000.0
2007-03-28 18:26:00,2.38698,2.38706,2.38675,2.38691,42300000.0
2007-03-28 18:27:00,2.38689,2.38711,2.38684,2.38699,38400000.0
2007-03-28 18:28:00,2.38668,2.38668,2.3864,2.3864,13700000.0
2007-03-28 18:29:00,2.38638,2.38653,2.38626,2.38652,26500000.0
2007-03-28 18:30:00,2.38635,2.38639,2.38615,2.38615,60599999.0
2007-03-28 18:31:00,2.38607,2.38607,2.38582,2.38583,20900000.0
2007-03-28 18:32:00,2.38565,2.38601,2.38534,2.38542,41500000.0
2007-03-28 18:33:00,2.38532,2.38549,2.38528,2.38531,26000000.0
2007-03-28 18:34:00,2.38524,2.38552,2.38522,2.3853,31800000.0
2007-03-28 18:35:00,2.38537,2.38537,2.38498,2.3851,38800000.0
2007-03-28 18:36:00,2.38516,2.38521,2.38487,2.38487,25800000.0
2007-03-28 18:37:00,2.38495,2.38503,2.3848,2.3849,42000000.0
2007-03-28 18:38:00,2.3848,2.38492,2.38463,2.3848,42900000.0
2007-03-28 18:39:00,2.38504,2.38531,2.38504,2.38531,31300000.0
2007-03-28 18:40:00,2.3853,2.38548,2.38528,2.38536,27400000.0
2007-03-28 18:41:00,2.38539,2.38549,2.38527,2.38542,46900000.0
2007-03-28 18:42:00,2.38516,2.38516,2.38482,2.38494,30800000.0
2007-03-28 18:43:00,2.38515,2.38525,2.38493,2.38507,39100000.0
2007-03-28 18:44:00,2.38489,2.38489,2.38445,2.38457,27600000.0
2007-03-28 18:45:00,2.38454,2.38464,2.38442,2.38459,56200000.0
2007-03-28 18:46:00,2.38437,2.38452,2.38437,2.38438,29400000.0
2007-03-28 18:47:00,2.38438,2.38468,2.38421,2.38468,23600000.0
2007-03-28 18:48:00,2.38481,2.38481,2.38436,2.38439,38800001.0
2007-03-28 18:49:00,2.38432,2.38462,2.38429,2.38458,31900000.0
2007-03-28 18:50:00,2.38452,2.38472,2.38426,2.38426,26000000.0
2007-03-28 18:51:00,2.38455,2.38455,2.38431,2.38431,19600000.0
2007-03-28 18:52:00,2.38448,2.38454,2.38435,2.38435,41400000.0
2007-03-28 18:53:00,2.38424,2.3847,2.3842,2.3847,67300001.0
2007-03-28 18:54:00,2.38463,2.38466,2.3845,2.38453,40000000.0
2007-03-28 18:55:00,2.3846,2.38483,2.3846,2.38483,11200000.0
2007-03-28 18:56:00,2.38499,2.38512,2.38474,2.38481,35100000.0
2007-03-28 18:57:00,2.38488,2.38488,2.38468,2.38478,23500000.0
2007-03-28 18:58:00,2.3849,2.38497,2.38469,2.38479,40600000.0
2007-03-28 18:59:00,2.38487,2.38517,2.38485,2.38493,49400000.0
2007-03-28 19:00:00,2.38462,2.38462,2.3844,2.3844,7200000.0
2007-03-28 19:01:00,2.38403,2.38439,2.38391,2.38439,27400000.0
2007-03-28 19:02:00,2.38428,2.38428,2.38418,2.3842,37300001.0
2007-03-28 19:03:00,2.38426,2.3843,2.38414,2.38423,35300000.0
2007-03-28 19:04:00,2.38417,2.38445,2.38417,2.38445,9500000.0
2007-03-28 19:05:00,2.38426,2.38448,2.38426,2.38437,29200000.0
2007-03-28 19:06:00,2.38436,2.38456,2.38436,2.38456,25400000.0
2007-03-28 19:07:00,2.38454,2.38474,2.38454,2.38474,10400000.0
2007-03-28 19:08:00,2.3846,2.38462,2.38439,2.38443,32800000.0
2007-03-28 19:09:00,2.3845,2.38468,2.38437,2.38437,30800000.0
2007-03-28 19:10:00,2.38438,2.38438,2.38417,2.38421,28700000.0
2007-03-28 19:11:00,2.38421,2.38422,2.38374,2.38374,51900000.0
2007-03-28 19:12:00,2.38372,2.38384,2.38351,2.38374,38000000.0
2007-03-28 19:13:00,2.38358,2.38393,2.38342,2.38386,31600000.0
2007-03-28 19:14:00,2.38383,2.38399,2.38351,2.38351,18100000.0
2007-03-28 19:15:00,2.3833,2.3837,2.38329,2.3837,40400000.0
2007-03-28 19:16:00,2.38365,2.38365,2.3836,2.3836,15100000.0
2007-03-28 19:17:00,2.38361,2.38377,2.38361,2.38363,19200000.0
2007-03-28 19:18:00,2.38373,2.38381,2.38359,2.38381,50900000.0
2007-03-28 19:19:00,2.38378,2.38416,2.38377,2.38416,13400000.0
2007-03-28 19:20:00,2.38407,2.38407,2.38385,2.38385,4800000.0
2007-03-28 19:21:00,2.38377,2.38413,2.38377,2.38402,54800000.0
2007-03-28 19:22:00,2.38408,2.38422,2.38406,2.38406,44800000.0
2007-03-28 19:23:00,2.38432,2.38444,2.38422,2.38444,48400000.0
2007-03-28 19:24:00,2.38444,2.38444,2.38417,2.38438,42700000.0
2007-03-28 19:25:00,2.38445,2.3845,2.38433,2.38433,33800000.0
2007-03-28 19:26:00,2.38425,2.38445,2.38416,2.38437,28600000.0
2007-03-28 19:27:00,2.38457,2.38457,2.38444,2.38444,25700000.0
2007-03-28 19:28:00,2.38462,2.3848,2.38462,2.3848,9600000.0
2007-03-28 19:29:00,2.38485,2.38495,2.38474,2.38487,52600000.0
2007-03-28 19:30:00,2.3848,2.3848,2.3848,2.3848,4800000.0
2007-03-28 19:31:00,2.38471,2.38471,2.38448,2.38448,26500000.0
2007-03-28 19:32:00,2.38445,2.38468,2.38443,2.38461,18800000.0
2007-03-28 19:33:00,2.38447,2.38467,2.38447,2.38467,8200000.0
2007-03-28 19:34:00,2.38462,2.38478,2.38462,2.38473,35700000.0
2007-03-28 19:35:00,2.38475,2.38475,2.38475,2.38475,3200000.0
2007-03-28 19:36:00,2.38473,2.38492,2.38461,2.38492,18000000.0
2007-03-28 19:37:00,2.38494,2.38494,2.38489,2.38492,24100000.0
2007-03-28 19:38:00,2.38484,2.38516,2.38484,2.3851,38500000.0
2007-03-28 19:39:00,2.38524,2.38524,2.38521,2.38521,16000000.0
2007-03-28 19:40:00,2.38536,2.38563,2.38536,2.38553,28100000.0
2007-03-28 19:41:00,2.38575,2.38592,2.38555,2.38581,39400000.0
2007-03-28 19:42:00,2.38608,2.38637,2.38608,2.38616,25000000.0
2007-03-28 19:43:00,2.38609,2.38609,2.38579,2.38579,31400000.0
2007-03-28 19:44:00,2.38589,2.38602,2.38581,2.38602,41400000.0
2007-03-28 19:45:00,2.38608,2.38657,2.38608,2.3863,32200000.0
2007-03-28 19:46:00,2.38638,2.38646,2.38632,2.38645,21400000.0
2007-03-28 19:47:00,2.38645,2.38664,2.38635,2.38664,40600000.0
2007-03-28 19:48:00,2.38676,2.38692,2.38676,2.38678,11000000.0
2007-03-28 19:49:00,2.38681,2.38681,2.38667,2.38667,7200000.0
2007-03-28 19:50:00,2.38652,2.38676,2.3865,2.38667,40800000.0
2007-03-28 19:51:00,2.38649,2.38649,2.38633,2.38645,14200000.0
2007-03-28 19:52:00,2.38619,2.3863,2.38608,2.38608,16400000.0
2007-03-28 19:53:00,2.38604,2.38614,2.38568,2.38575,43300000.0
2007-03-28 19:54:00,2.38576,2.38588,2.38565,2.38569,58700000.0
2007-03-28 19:55:00,2.38558,2.38558,2.38513,2.38517,31700000.0
2007-03-28 19:56:00,2.38518,2.38525,2.38496,2.38496,27000000.0
2007-03-28 19:57:00,2.38482,2.385,2.38476,2.38476,27900000.0
2007-03-28 19:58:00,2.38499,2.38506,2.38499,2.38506,7200000.0
2007-03-28 19:59:00,2.38506,2.38506,2.38502,2.38502,4000000.0
2007-03-28 20:00:00,2.38493,2.38512,2.3848,2.38509,21400000.0
2007-03-28 20:01:00,2.38505,2.38521,2.38494,2.38515,38700000.0
2007-03-28 20:02:00,2.38524,2.38535,2.3851,2.38535,41200000.0
2007-03-28 20:03:00,2.38528,2.38534,2.38515,2.3853,36200000.0
2007-03-28 20:04:00,2.38534,2.38534,2.38533,2.38533,7200000.0
2007-03-28 20:05:00,2.38546,2.38577,2.38546,2.38557,27600000.0
2007-03-28 20:06:00,2.38549,2.38549,2.38521,2.3853,14400000.0
2007-03-28 20:07:00,2.38566,2.38567,2.38553,2.38565,28800000.0
2007-03-28 20:08:00,2.38551,2.38571,2.38551,2.38559,34300000.0
2007-03-28 20:09:00,2.38539,2.38539,2.38506,2.3852,33600000.0
2007-03-28 20:10:00,2.38508,2.38512,2.38495,2.38505,35500000.0
2007-03-28 20:11:00,2.38509,2.38509,2.38487,2.38487,15800000.0
2007-03-28 20:12:00,2.38488,2.38504,2.38476,2.38476,15600000.0
2007-03-28 20:13:00,2.38467,2.38467,2.38449,2.38449,21100000.0
2007-03-28 20:14:00,2.38453,2.38466,2.38439,2.38465,25300000.0
2007-03-28 20:15:00,2.38452,2.38452,2.38423,2.38423,25200000.0
2007-03-28 20:16:00,2.38437,2.38468,2.38437,2.38444,18800000.0
2007-03-28 20:17:00,2.38467,2.38486,2.38467,2.38473,32100000.0
2007-03-28 20:18:00,2.38484,2.38492,2.38468,2.38468,30000000.0
2007-03-28 20:19:00,2.38461,2.38461,2.38455,2.3846,14700000.0
2007-03-28 20:20:00,2.38462,2.38462,2.38437,2.38437,39100000.0
2007-03-28 20:21:00,2.38442,2.38448,2.3842,2.38423,45200000.0
2007-03-28 20:22:00,2.38417,2.38417,2.38392,2.384,22000000.0
2007-03-28 20:23:00,2.38401,2.38413,2.38393,2.38393,19400000.0
2007-03-28 20:24:00,2.38385,2.38388,2.38377,2.38377,12500000.0
2007-03-28 20:25:00,2.38379,2.38379,2.38341,2.38341,31900000.0
2007-03-28 20:26:00,2.38372,2.38402,2.38353,2.38383,46700000.0
2007-03-28 20:27:00,2.38413,2.3844,2.38413,2.3844,16900000.0
2007-03-28 20:28:00,2.3844,2.38473,2.38433,2.38473,81099999.0
2007-03-28 20:29:00,2.38463,2.38463,2.38448,2.38459,30200000.0
2007-03-28 20:30:00,2.38456,2.38476,2.38451,2.38455,38500000.0
2007-03-28 20:31:00,2.38445,2.38456,2.3843,2.38454,24100000.0
2007-03-28 20:32:00,2.38464,2.38492,2.38464,2.38485,26100000.0
2007-03-28 20:33:00,2.38513,2.38548,2.38513,2.38536,23400000.0
2007-03-28 20:34:00,2.38544,2.3855,2.38534,2.38537,33700000.0
2007-03-28 20:35:00,2.38555,2.38555,2.3853,2.3853,15800000.0
2007-03-28 20:36:00,2.38531,2.38531,2.38487,2.38487,22900000.0
2007-03-28 20:37:00,2.38501,2.38545,2.38501,2.38545,21200000.0
2007-03-28 20:38:00,2.38546,2.38546,2.38533,2.3854,11000000.0
2007-03-28 20:39:00,2.38518,2.38522,2.3848,2.3848,16700000.0
2007-03-28 20:40:00,2.38474,2.38483,2.38463,2.38463,19200000.0
2007-03-28 20:41:00,2.38445,2.38484,2.38443,2.38481,29300000.0
2007-03-28 20:42:00,2.38494,2.38494,2.38435,2.38441,29900000.0
2007-03-28 20:43:00,2.38438,2.38455,2.38438,2.3844,30400000.0
2007-03-28 20:44:00,2.38457,2.38473,2.38457,2.38459,21800000.0
2007-03-28 20:45:00,2.38463,2.38498,2.38463,2.38498,43000001.0
2007-03-28 20:46:00,2.38487,2.38502,2.38476,2.38485,28400000.0
2007-03-28 20:47:00,2.38482,2.38484,2.38463,2.3847,53200000.0
2007-03-28 20:48:00,2.3847,2.3847,2.3847,2.3847,2400000.0
2007-03-28 20:49:00,2.38486,2.38486,2.38455,2.38455,39000000.0
2007-03-28 20:50:00,2.38445,2.38465,2.38437,2.38454,27800000.0
2007-03-28 20:51:00,2.3845,2.3845,2.3843,2.3843,11000000.0
2007-03-28 20:52:00,2.38419,2.38441,2.38399,2.38425,37900000.0
2007-03-28 20:53:00,2.38422,2.38426,2.38409,2.38409,18600000.0
2007-03-28 20:54:00,2.38447,2.38447,2.38413,2.3844,35600000.0
2007-03-28 20:55:00,2.38434,2.38438,2.38434,2.38438,4800000.0
2007-03-28 20:56:00,2.38447,2.38447,2.38398,2.38447,23100000.0
2007-03-28 20:57:00,2.38435,2.38439,2.38407,2.38439,11900000.0
2007-03-28 20:58:00,2.38435,2.38458,2.38426,2.38439,41100000.0
2007-03-28 20:59:00,2.38443,2.38443,2.38426,2.38439,36000000.0
2007-03-28 21:00:00,2.38421,2.38439,2.38421,2.38439,23800000.0
2007-03-28 21:01:00,2.38418,2.38434,2.38411,2.38432,55900000.0
2007-03-28 21:02:00,2.38432,2.38432,2.38413,2.38417,39400000.0
2007-03-28 21:03:00,2.38441,2.3846,2.38436,2.3846,32200000.0
2007-03-28 21:04:00,2.38465,2.38488,2.38465,2.3848,10100000.0
2007-03-28 21:05:00,2.385,2.385,2.385,2.385,2400000.0
2007-03-28 21:06:00,2.38504,2.38523,2.38501,2.38503,20800000.0
2007-03-28 21:07:00,2.38502,2.38529,2.38495,2.38513,17200000.0
2007-03-28 21:08:00,2.38498,2.38504,2.38481,2.38504,19500000.0
2007-03-28 21:09:00,2.38508,2.38528,2.38508,2.38518,46500000.0
2007-03-28 21:10:00,2.38498,2.38509,2.38495,2.38498,46100000.0
2007-03-28 21:11:00,2.38506,2.38554,2.38506,2.38547,19400000.0
2007-03-28 21:12:00,2.38545,2.38568,2.3854,2.38568,17600000.0
2007-03-28 21:13:00,2.38567,2.38567,2.38552,2.38552,36600000.0
2007-03-28 21:14:00,2.38532,2.38532,2.38498,2.38499,16500000.0
2007-03-28 21:15:00,2.38481,2.38481,2.38479,2.38479,4600000.0
2007-03-28 21:16:00,2.38442,2.38442,2.38398,2.38423,22800000.0
2007-03-28 21:17:00,2.38429,2.38455,2.38428,2.38443,41100000.0
2007-03-28 21:18:00,2.38429,2.38447,2.38429,2.38436,40600000.0
2007-03-28 21:19:00,2.38452,2.38482,2.38438,2.38473,27700000.0
2007-03-28 21:20:00,2.38467,2.38481,2.38457,2.38481,21600000.0
2007-03-28 21:21:00,2.38467,2.3848,2.38457,2.38464,30200000.0
2007-03-28 21:22:00,2.38473,2.38495,2.38467,2.38478,18800000.0
2007-03-28 21:23:00,2.38504,2.38521,2.38504,2.38521,5200000.0
2007-03-28 21:24:00,2.38541,2.38587,2.38533,2.38579,54800000.0
2007-03-28 21:25:00,2.38581,2.386,2.38578,2.38578,23400000.0
2007-03-28 21:26:00,2.38598,2.38607,2.38598,2.38607,9600000.0
2007-03-28 21:27:00,2.38688,2.38761,2.38684,2.38745,34900000.0
2007-03-28 21:28:00,2.38792,2.38852,2.38792,2.38845,29000000.0
2007-03-28 21:29:00,2.38849,2.38849,2.388,2.388,48600000.0
2007-03-28 21:30:00,2.38793,2.38824,2.38786,2.38824,31100000.0
2007-03-28 21:31:00,2.38827,2.38832,2.38807,2.38814,24500000.0
2007-03-28 21:32:00,2.38829,2.3886,2.38829,2.38839,23900000.0
2007-03-28 21:33:00,2.38831,2.3886,2.38831,2.38835,27900000.0
2007-03-28 21:34:00,2.3881,2.3881,2.38751,2.38751,24000000.0
2007-03-28 21:35:00,2.38764,2.38771,2.38742,2.38771,23200000.0
2007-03-28 21:36:00,2.38779,2.38797,2.38779,2.38783,17600000.0
2007-03-28 21:37:00,2.3879,2.38808,2.38778,2.38808,13400000.0
2007-03-28 21:38:00,2.38811,2.38818,2.38786,2.38786,41900000.0
2007-03-28 21:39:00,2.3881,2.3881,2.3878,2.38788,15200000.0
2007-03-28 21:40:00,2.38802,2.38805,2.38799,2.38801,13900000.0
2007-03-28 21:41:00,2.38805,2.38812,2.38798,2.38798,65199999.0
2007-03-28 21:42:00,2.38812,2.38814,2.38788,2.38788,26900000.0
2007-03-28 21:43:00,2.38768,2.38773,2.38749,2.38753,13400000.0
2007-03-28 21:44:00,2.38786,2.38804,2.38786,2.38786,15100000.0
2007-03-28 21:45:00,2.388,2.38801,2.38778,2.38782,26800000.0
2007-03-28 21:46:00,2.38789,2.38796,2.3877,2.3877,38900000.0
2007-03-28 21:47:00,2.38773,2.38798,2.38767,2.38775,25200000.0
2007-03-28 21:48:00,2.38784,2.388,2.38764,2.38777,20200000.0
2007-03-28 21:49:00,2.38764,2.38805,2.38755,2.38777,35600000.0
2007-03-28 21:50:00,2.3874,2.38784,2.38733,2.38757,23000000.0
2007-03-28 21:51:00,2.3875,2.3875,2.38668,2.38668,20700000.0
2007-03-28 21:52:00,2.38659,2.38676,2.38638,2.38638,30600000.0
2007-03-28 21:53:00,2.38633,2.38653,2.38633,2.38653,36400000.0
2007-03-28 21:54:00,2.38646,2.38666,2.38646,2.38655,29200000.0
2007-03-28 21:55:00,2.3864,2.38656,2.38621,2.38621,25100000.0
2007-03-28 21:56:00,2.38635,2.38641,2.38635,2.3864,10000000.0
2007-03-28 21:57:00,2.38658,2.38658,2.38629,2.38629,25400000.0
2007-03-28 21:58:00,2.38622,2.38622,2.3862,2.3862,11500000.0
2007-03-28 21:59:00,2.38633,2.3865,2.38629,2.38629,43000000.0
2007-03-28 22:00:00,2.38616,2.38627,2.38594,2.38603,28000000.0
2007-03-28 22:01:00,2.3858,2.38621,2.38575,2.38621,42600000.0
2007-03-28 22:02:00,2.38619,2.38633,2.38617,2.38633,33900000.0
2007-03-28 22:03:00,2.38621,2.38624,2.38598,2.38602,22400000.0
2007-03-28 22:04:00,2.38615,2.38623,2.38601,2.38601,55100000.0
2007-03-28 22:05:00,2.38608,2.38608,2.38595,2.38599,22000000.0
2007-03-28 22:06:00,2.38602,2.38628,2.38602,2.38628,32899999.0
2007-03-28 22:07:00,2.38651,2.38651,2.38631,2.38636,35199999.0
2007-03-28 22:08:00,2.38629,2.38639,2.38627,2.38627,18500000.0
2007-03-28 22:09:00,2.38613,2.38613,2.38536,2.38536,31400000.0
2007-03-28 22:10:00,2.38538,2.38543,2.38532,2.38543,26400000.0
2007-03-28 22:11:00,2.38545,2.38558,2.38542,2.38558,17600000.0
2007-03-28 22:12:00,2.38545,2.38567,2.38545,2.38547,18400000.0
2007-03-28 22:13:00,2.38563,2.38569,2.38563,2.38569,12000000.0
2007-03-28 22:14:00,2.38556,2.38556,2.38544,2.38555,31100000.0
2007-03-28 22:15:00,2.3853,2.38561,2.3853,2.38561,14600000.0
2007-03-28 22:16:00,2.38567,2.38567,2.38567,2.38567,6400000.0
2007-03-28 22:17:00,2.3856,2.3856,2.38552,2.38555,23400000.0
2007-03-28 22:18:00,2.38551,2.3856,2.38542,2.3856,15200000.0
2007-03-28 22:19:00,2.38557,2.38566,2.38553,2.38562,27200000.0
2007-03-28 22:20:00,2.38556,2.38565,2.38545,2.38557,17400000.0
2007-03-28 22:21:00,2.38577,2.38586,2.38577,2.38586,6000000.0
2007-03-28 22:22:00,2.38575,2.3858,2.38557,2.38557,14400000.0
2007-03-28 22:23:00,2.38569,2.38576,2.38557,2.38557,33000000.0
2007-03-28 22:24:00,2.3857,2.38573,2.38565,2.38573,7000000.0
2007-03-28 22:25:00,2.38543,2.38594,2.38535,2.38557,41900000.0
2007-03-28 22:26:00,2.38577,2.38577,2.38577,2.38577,2400000.0
2007-03-28 22:27:00,2.38586,2.38586,2.38575,2.38575,21200000.0
2007-03-28 22:28:00,2.38581,2.38598,2.38572,2.3859,25200000.0
2007-03-28 22:29:00,2.38587,2.38593,2.38587,2.38593,2400000.0
2007-03-28 22:30:00,2.38584,2.38584,2.38581,2.38581,7900000.0
2007-03-28 22:31:00,2.38582,2.38599,2.38582,2.38599,11000000.0
2007-03-28 22:32:00,2.38593,2.38593,2.38592,2.38592,5200000.0
2007-03-28 22:33:00,2.38587,2.38587,2.38583,2.38583,8000000.0
2007-03-28 22:34:00,2.3859,2.3859,2.3859,2.3859,2200000.0
2007-03-28 22:35:00,2.3859,2.3859,2.3859,2.3859,7200000.0
2007-03-28 22:36:00,2.38605,2.38605,2.38598,2.38598,28199999.0
2007-03-28 22:37:00,2.38593,2.38593,2.3859,2.3859,20900000.0
2007-03-28 22:38:00,2.3859,2.38605,2.3859,2.38605,7200000.0
2007-03-28 22:39:00,2.38589,2.38589,2.38581,2.38581,7200000.0
2007-03-28 22:40:00,2.38594,2.38596,2.38594,2.38596,4800000.0
2007-03-28 22:41:00,2.3859,2.38612,2.3859,2.38612,11100000.0
2007-03-28 22:42:00,2.38564,2.38602,2.38564,2.38574,50100000.0
2007-03-28 22:43:00,2.386,2.386,2.386,2.386,4800000.0
2007-03-28 22:44:00,2.38595,2.38595,2.38595,2.38595,1400000.0
2007-03-28 22:45:00,2.38601,2.38601,2.38585,2.38591,23600000.0
2007-03-28 22:46:00,2.38597,2.38601,2.38585,2.38585,38700000.0
2007-03-28 22:47:00,2.38603,2.38603,2.38585,2.38585,7200000.0
2007-03-28 22:48:00,2.38601,2.38617,2.38595,2.38617,40300000.0
2007-03-28 22:49:00,2.38614,2.38614,2.38585,2.38585,19000000.0
2007-03-28 22:50:00,2.38596,2.38611,2.38596,2.38606,43600000.0
2007-03-28 22:51:00,2.38619,2.38619,2.38588,2.38601,28400000.0
2007-03-28 22:52:00,2.38615,2.38615,2.38576,2.38581,25800000.0
2007-03-28 22:53:00,2.38584,2.38584,2.38566,2.38566,16800000.0
2007-03-28 22:54:00,2.3856,2.38572,2.3856,2.38572,3200000.0
2007-03-28 22:55:00,2.38565,2.38585,2.38565,2.38585,17200000.0
2007-03-28 22:56:00,2.38555,2.38569,2.38538,2.38569,47300000.0
2007-03-28 22:57:00,2.38543,2.3856,2.38521,2.3856,25400000.0
2007-03-28 22:58:00,2.38561,2.38561,2.38527,2.38527,39400000.0
2007-03-28 22:59:00,2.38542,2.38559,2.38538,2.38548,40500000.0
2007-03-28 23:00:00,2.3853,2.38533,2.3853,2.38533,9800000.0
2007-03-28 23:01:00,2.38523,2.3855,2.38523,2.38535,27100000.0
2007-03-28 23:02:00,2.38527,2.38527,2.38499,2.38499,9700000.0
2007-03-28 23:03:00,2.38487,2.38507,2.38481,2.38507,35000000.0
2007-03-28 23:04:00,2.38506,2.38506,2.38493,2.38498,16700000.0
2007-03-28 23:05:00,2.385,2.38505,2.385,2.38505,12200000.0
2007-03-28 23:06:00,2.38506,2.38523,2.38492,2.38503,42500000.0
2007-03-28 23:07:00,2.38486,2.38533,2.38486,2.38533,28700000.0
2007-03-28 23:08:00,2.38535,2.38535,2.3852,2.3853,8000000.0
2007-03-28 23:09:00,2.38526,2.38528,2.38525,2.38525,14400000.0
2007-03-28 23:10:00,2.38528,2.38528,2.38517,2.38522,6800000.0
2007-03-28 23:11:00,2.38551,2.38551,2.38528,2.38528,18200000.0
2007-03-28 23:12:00,2.38514,2.38533,2.38512,2.38516,40100000.0
2007-03-28 23:13:00,2.38545,2.38565,2.38507,2.38507,14400000.0
2007-03-28 23:14:00,2.38522,2.38583,2.38522,2.38547,20200000.0
2007-03-28 23:15:00,2.38526,2.38527,2.38506,2.38516,33900000.0
2007-03-28 23:16:00,2.38507,2.38507,2.38477,2.38477,14500000.0
2007-03-28 23:17:00,2.38478,2.38499,2.38475,2.38487,50700000.0
2007-03-28 23:18:00,2.38485,2.38505,2.38471,2.38505,53600001.0
2007-03-28 23:19:00,2.38505,2.38505,2.38463,2.38463,45700000.0
2007-03-28 23:20:00,2.38469,2.38474,2.38446,2.38448,36400000.0
2007-03-28 23:21:00,2.38458,2.38471,2.38458,2.38471,23600000.0
2007-03-28 23:22:00,2.38454,2.38499,2.38454,2.38483,18500000.0
2007-03-28 23:23:00,2.38487,2.38487,2.38462,2.38462,28200000.0
2007-03-28 23:24:00,2.38471,2.38496,2.38471,2.38472,45100000.0
2007-03-28 23:25:00,2.38474,2.38474,2.38465,2.38465,11200000.0
2007-03-28 23:26:00,2.38479,2.3848,2.38463,2.38463,29300000.0
2007-03-28 23:27:00,2.38462,2.38478,2.38462,2.38478,13600000.0
2007-03-28 23:28:00,2.38477,2.38486,2.38458,2.38469,26900000.0
2007-03-28 23:29:00,2.38472,2.38473,2.38431,2.38431,17000000.0
2007-03-28 23:30:00,2.38441,2.38492,2.38441,2.38484,39100000.0
2007-03-28 23:31:00,2.38495,2.38516,2.38495,2.38505,22100000.0
2007-03-28 23:32:00,2.38501,2.38514,2.38501,2.38514,15000000.0
2007-03-28 23:33:00,2.38514,2.38514,2.38511,2.38511,4800000.0
2007-03-28 23:34:00,2.3851,2.38543,2.3851,2.3853,20600000.0
2007-03-28 23:35:00,2.38542,2.38542,2.3852,2.38532,35000000.0
2007-03-28 23:36:00,2.38539,2.38544,2.38531,2.38531,15800000.0
2007-03-28 23:37:00,2.38532,2.38532,2.38528,2.38528,10700000.0
2007-03-28 23:38:00,2.3853,2.38534,2.3851,2.38525,20900000.0
2007-03-28 23:39:00,2.38532,2.38535,2.38532,2.38535,11900000.0
2007-03-28 23:40:00,2.3855,2.38605,2.38543,2.38605,35400000.0
2007-03-28 23:41:00,2.38597,2.38597,2.3857,2.3857,6400000.0
2007-03-28 23:42:00,2.3858,2.3858,2.3858,2.3858,4800000.0
2007-03-28 23:43:00,2.3859,2.38602,2.38585,2.38587,23500000.0
2007-03-28 23:44:00,2.38574,2.38587,2.38567,2.38568,20800000.0
2007-03-28 23:45:00,2.38565,2.3858,2.38565,2.3858,14200000.0
2007-03-28 23:46:00,2.38587,2.38587,2.38586,2.38586,8000000.0
2007-03-28 23:47:00,2.38604,2.38612,2.3859,2.38595,19200000.0
2007-03-28 23:48:00,2.38594,2.38594,2.38586,2.38586,4000000.0
2007-03-28 23:49:00,2.38583,2.3859,2.38557,2.38557,17400000.0
2007-03-28 23:50:00,2.38589,2.38596,2.38573,2.38596,12600000.0
2007-03-28 23:51:00,2.38588,2.38588,2.38577,2.38579,28100001.0
2007-03-28 23:52:00,2.38581,2.38597,2.38571,2.38597,25800000.0
2007-03-28 23:53:00,2.38589,2.3859,2.38568,2.3859,35300000.0
2007-03-28 23:54:00,2.386,2.386,2.3859,2.3859,6000000.0
2007-03-28 23:55:00,2.3859,2.3859,2.3859,2.3859,8800000.0
2007-03-28 23:56:00,2.38601,2.38604,2.38601,2.38604,3400000.0
2007-03-28 23:57:00,2.38595,2.38611,2.38579,2.3859,37200000.0
2007-03-28 23:58:00,2.386,2.386,2.386,2.386,7200000.0
2007-03-28 23:59:00,2.38611,2.38617,2.38611,2.38613,16000000.0
2007-03-29 00:00:00,2.3864,2.38663,2.3864,2.38662,24100000.0
2007-03-29 00:01:00,2.38647,2.38653,2.38647,2.38653,9800000.0
2007-03-29 00:02:00,2.38695,2.38743,2.38695,2.38726,38300000.0
2007-03-29 00:03:00,2.38718,2.38718,2.38718,2.38718,4800000.0
2007-03-29 00:04:00,2.38711,2.38717,2.38711,2.38717,10000000.0
2007-03-29 00:05:00,2.38704,2.38712,2.38703,2.38703,29200000.0
2007-03-29 00:06:00,2.387,2.387,2.387,2.387,8700000.0
2007-03-29 00:07:00,2.38714,2.38714,2.38689,2.38689,22100000.0
2007-03-29 00:08:00,2.38699,2.38708,2.38694,2.38702,12800000.0
2007-03-29 00:09:00,2.38689,2.38706,2.38689,2.38697,12800000.0
2007-03-29 00:10:00,2.3871,2.3871,2.38705,2.38705,9900000.0
2007-03-29 00:11:00,2.3868,2.38701,2.3868,2.38698,29500000.0
2007-03-29 00:12:00,2.38714,2.38714,2.38706,2.38706,8700000.0
2007-03-29 00:13:00,2.38691,2.38699,2.38678,2.38678,37000000.0
2007-03-29 00:14:00,2.38679,2.38696,2.38679,2.38696,10300000.0
2007-03-29 00:15:00,2.38691,2.38704,2.38691,2.38704,17200000.0
2007-03-29 00:16:00,2.38708,2.38712,2.38708,2.38712,4800000.0
2007-03-29 00:17:00,2.38722,2.38733,2.38714,2.38725,28600000.0
2007-03-29 00:18:00,2.38754,2.38754,2.38706,2.38709,48600000.0
2007-03-29 00:19:00,2.38699,2.38726,2.38699,2.38724,19500000.0
2007-03-29 00:20:00,2.38752,2.38769,2.38739,2.38746,39300000.0
2007-03-29 00:21:00,2.38739,2.38739,2.38739,2.38739,7200000.0
2007-03-29 00:22:00,2.38735,2.3874,2.38735,2.3874,3000000.0
2007-03-29 00:23:00,2.38733,2.38736,2.38729,2.38736,10000000.0
2007-03-29 00:24:00,2.38731,2.38737,2.38728,2.38728,19100000.0
2007-03-29 00:25:00,2.38742,2.38742,2.38742,2.38742,13000000.0
2007-03-29 00:26:00,2.38742,2.38748,2.38729,2.38735,47000000.0
2007-03-29 00:27:00,2.38731,2.38731,2.38723,2.38728,17200000.0
2007-03-29 00:28:00,2.38725,2.38725,2.38713,2.38713,7600000.0
2007-03-29 00:29:00,2.38722,2.3874,2.38722,2.3874,26800000.0
2007-03-29 00:30:00,2.38728,2.38728,2.387,2.387,25400000.0
2007-03-29 00:31:00,2.3869,2.38706,2.38667,2.38686,55800000.0
2007-03-29 00:32:00,2.38671,2.38688,2.38671,2.38688,21500000.0
2007-03-29 00:33:00,2.38732,2.38732,2.38703,2.3873,18400000.0
2007-03-29 00:34:00,2.3873,2.3873,2.3873,2.3873,4000000.0
2007-03-29 00:35:00,2.38713,2.38713,2.38713,2.38713,2400000.0
2007-03-29 00:36:00,2.3872,2.3872,2.3872,2.3872,4000000.0
2007-03-29 00:37:00,2.3872,2.3872,2.38703,2.38715,37900000.0
2007-03-29 00:38:00,2.38698,2.38726,2.38687,2.38698,65800000.0
2007-03-29 00:39:00,2.38672,2.38721,2.38672,2.38693,20800000.0
2007-03-29 00:40:00,2.38708,2.38716,2.38676,2.38716,34000000.0
2007-03-29 00:41:00,2.38717,2.38739,2.38711,2.38732,54500001.0
2007-03-29 00:42:00,2.38721,2.38721,2.38711,2.38711,8600000.0
2007-03-29 00:43:00,2.38708,2.38718,2.38708,2.38718,20600000.0
2007-03-29 00:44:00,2.38717,2.38717,2.38706,2.38712,12000000.0
2007-03-29 00:45:00,2.38721,2.38741,2.38721,2.38726,23100000.0
2007-03-29 00:46:00,2.38727,2.38727,2.38715,2.38721,26900000.0
2007-03-29 00:47:00,2.38738,2.38739,2.38722,2.38732,43500000.0
2007-03-29 00:48:00,2.38757,2.38757,2.3873,2.38735,31400000.0
2007-03-29 00:49:00,2.38748,2.38748,2.38727,2.38739,17400000.0
2007-03-29 00:50:00,2.38729,2.38729,2.38728,2.38728,4600000.0
2007-03-29 00:51:00,2.38722,2.38728,2.38716,2.38716,10400000.0
2007-03-29 00:52:00,2.38702,2.38707,2.38693,2.38693,16400000.0
2007-03-29 00:53:00,2.38682,2.38692,2.38649,2.38671,44100000.0
2007-03-29 00:54:00,2.38694,2.38703,2.38694,2.38703,7000000.0
2007-03-29 00:55:00,2.38712,2.3872,2.38702,2.38703,23600000.0
2007-03-29 00:56:00,2.38707,2.38719,2.38707,2.38707,23400000.0
2007-03-29 00:57:00,2.38708,2.38725,2.38708,2.38725,16700000.0
2007-03-29 00:58:00,2.3872,2.38723,2.3871,2.38723,27000000.0
2007-03-29 00:59:00,2.38687,2.38687,2.38687,2.38687,2400000.0
2007-03-29 01:00:00,2.38728,2.38728,2.38728,2.38728,2300000.0
2007-03-29 01:01:00,2.38728,2.38728,2.38712,2.38712,14100000.0
2007-03-29 01:02:00,2.38714,2.38733,2.38714,2.38726,15500000.0
2007-03-29 01:03:00,2.38735,2.38739,2.38704,2.38732,44000000.0
2007-03-29 01:04:00,2.38739,2.38758,2.38733,2.38738,31200000.0
2007-03-29 01:05:00,2.38724,2.38724,2.3868,2.38696,28200000.0
2007-03-29 01:06:00,2.38727,2.38754,2.38727,2.38742,35700000.0
2007-03-29 01:07:00,2.38731,2.38784,2.38713,2.3872,40000000.0
2007-03-29 01:08:00,2.38689,2.38689,2.38664,2.38664,43500000.0
2007-03-29 01:09:00,2.38687,2.38688,2.38687,2.38688,3900000.0
2007-03-29 01:10:00,2.38681,2.3869,2.38672,2.38679,22000000.0
2007-03-29 01:11:00,2.38693,2.38717,2.38679,2.3868,35900000.0
2007-03-29 01:12:00,2.38691,2.38722,2.38691,2.38713,40100000.0
2007-03-29 01:13:00,2.38724,2.38752,2.38713,2.38713,31900000.0
2007-03-29 01:14:00,2.38716,2.38723,2.38689,2.38723,68599998.0
2007-03-29 01:15:00,2.38755,2.3877,2.38755,2.3877,7200000.0
2007-03-29 01:16:00,2.38767,2.38785,2.38742,2.38785,35400000.0
2007-03-29 01:17:00,2.38781,2.38795,2.38767,2.38777,26300000.0
2007-03-29 01:18:00,2.38785,2.38785,2.38762,2.38762,16800000.0
2007-03-29 01:19:00,2.3873,2.38743,2.38711,2.38741,34600000.0
2007-03-29 01:20:00,2.3874,2.38762,2.38735,2.38762,27500000.0
2007-03-29 01:21:00,2.38728,2.38728,2.38717,2.38717,12400000.0
2007-03-29 01:22:00,2.38746,2.38763,2.38745,2.38763,23200000.0
2007-03-29 01:23:00,2.38772,2.38775,2.38765,2.38768,22400000.0
2007-03-29 01:24:00,2.38765,2.38765,2.38732,2.38737,28400000.0
2007-03-29 01:25:00,2.38762,2.38762,2.38739,2.38752,28300001.0
2007-03-29 01:26:00,2.38733,2.38757,2.38733,2.38738,9500000.0
2007-03-29 01:27:00,2.3876,2.3876,2.38737,2.38737,10600000.0
2007-03-29 01:28:00,2.38698,2.38698,2.38682,2.38682,4600000.0
2007-03-29 01:29:00,2.38707,2.38707,2.38691,2.38698,48100000.0
2007-03-29 01:30:00,2.38753,2.38777,2.38753,2.38773,13900000.0
2007-03-29 01:31:00,2.38782,2.38808,2.38782,2.38808,11200000.0
2007-03-29 01:32:00,2.38808,2.38835,2.38803,2.38835,25800000.0
2007-03-29 01:33:00,2.38835,2.38835,2.38825,2.38833,26000000.0
2007-03-29 01:34:00,2.38829,2.38834,2.38808,2.38808,14700000.0
2007-03-29 01:35:00,2.38805,2.38815,2.38795,2.38798,56200000.0
2007-03-29 01:36:00,2.38796,2.38802,2.38785,2.38795,55500000.0
2007-03-29 01:37:00,2.38796,2.38805,2.38774,2.38774,37000000.0
2007-03-29 01:38:00,2.38802,2.38808,2.38774,2.38787,56300000.0
2007-03-29 01:39:00,2.38774,2.38778,2.38748,2.3877,34900000.0
2007-03-29 01:40:00,2.388,2.388,2.38768,2.38775,23800000.0
2007-03-29 01:41:00,2.38783,2.38794,2.38774,2.38775,32000000.0
2007-03-29 01:42:00,2.38777,2.38803,2.38777,2.38786,36900000.0
2007-03-29 01:43:00,2.38814,2.3882,2.38805,2.3882,13500000.0
2007-03-29 01:44:00,2.38819,2.38822,2.38807,2.38822,35200000.0
2007-03-29 01:45:00,2.38825,2.38828,2.38818,2.38826,48300001.0
2007-03-29 01:46:00,2.38844,2.38844,2.38822,2.38822,15800000.0
2007-03-29 01:47:00,2.38814,2.38832,2.38814,2.38832,13600000.0
2007-03-29 01:48:00,2.38832,2.38838,2.38805,2.38832,33500000.0
2007-03-29 01:49:00,2.38818,2.3885,2.38818,2.3885,32500000.0
2007-03-29 01:50:00,2.38849,2.38869,2.38849,2.38854,34700000.0
2007-03-29 01:51:00,2.38867,2.38867,2.38847,2.38848,28700000.0
2007-03-29 01:52:00,2.38862,2.38862,2.38862,2.38862,9500000.0
2007-03-29 01:53:00,2.38858,2.38874,2.38857,2.38857,15800000.0
2007-03-29 01:54:00,2.38863,2.38865,2.38842,2.38844,30000000.0
2007-03-29 01:55:00,2.38846,2.38852,2.38834,2.3884,23400000.0
2007-03-29 01:56:00,2.38831,2.3886,2.38827,2.3886,9600000.0
2007-03-29 01:57:00,2.38853,2.38858,2.38839,2.38841,10500000.0
2007-03-29 01:58:00,2.38853,2.38866,2.38848,2.38865,43099999.0
2007-03-29 01:59:00,2.3885,2.3886,2.3885,2.3886,4800000.0
2007-03-29 02:00:00,2.38847,2.38871,2.38847,2.38871,23600000.0
2007-03-29 02:01:00,2.38873,2.38876,2.38855,2.38876,38500000.0
2007-03-29 02:02:00,2.38868,2.38868,2.38847,2.38847,26300000.0
2007-03-29 02:03:00,2.38849,2.38894,2.38847,2.38894,15900000.0
2007-03-29 02:04:00,2.38904,2.38915,2.38889,2.38889,9600000.0
2007-03-29 02:05:00,2.38899,2.38903,2.38899,2.38903,4000000.0
2007-03-29 02:06:00,2.38902,2.38926,2.38902,2.38911,49600000.0
2007-03-29 02:07:00,2.38912,2.38912,2.3891,2.3891,4700000.0
2007-03-29 02:08:00,2.38941,2.39004,2.38941,2.39004,27200000.0
2007-03-29 02:09:00,2.38997,2.39013,2.38983,2.38997,55100000.0
2007-03-29 02:10:00,2.38982,2.39019,2.38982,2.39014,37400000.0
2007-03-29 02:11:00,2.39022,2.39026,2.39001,2.39017,48299999.0
2007-03-29 02:12:00,2.3901,2.39012,2.38982,2.38982,44900000.0
2007-03-29 02:13:00,2.38986,2.38989,2.38966,2.3898,39400000.0
2007-03-29 02:14:00,2.38976,2.38998,2.38973,2.38973,25800000.0
2007-03-29 02:15:00,2.38974,2.38989,2.3897,2.3897,24800000.0
2007-03-29 02:16:00,2.38982,2.39002,2.38982,2.39002,9600000.0
2007-03-29 02:17:00,2.39005,2.39005,2.38986,2.38988,5400000.0
2007-03-29 02:18:00,2.38966,2.39012,2.38963,2.39012,21000000.0
2007-03-29 02:19:00,2.39009,2.39009,2.38982,2.3899,10800000.0
2007-03-29 02:20:00,2.39029,2.39044,2.39006,2.39044,39400000.0
2007-03-29 02:21:00,2.3907,2.3907,2.39042,2.39047,37800000.0
2007-03-29 02:22:00,2.39038,2.39056,2.39038,2.39047,30700000.0
2007-03-29 02:23:00,2.39053,2.39081,2.39047,2.39054,25400000.0
2007-03-29 02:24:00,2.39061,2.39061,2.39036,2.39048,40200000.0
2007-03-29 02:25:00,2.39043,2.39077,2.39043,2.39077,65200000.0
2007-03-29 02:26:00,2.39071,2.39085,2.39063,2.39071,34600000.0
2007-03-29 02:27:00,2.39073,2.39073,2.39061,2.39062,15600000.0
2007-03-29 02:28:00,2.39052,2.3907,2.39052,2.39055,14700000.0
2007-03-29 02:29:00,2.39024,2.39073,2.39024,2.39058,47700000.0
2007-03-29 02:30:00,2.39076,2.39076,2.39051,2.39062,21000000.0
2007-03-29 02:31:00,2.3905,2.3905,2.3903,2.3903,35600000.0
2007-03-29 02:32:00,2.39032,2.39032,2.39015,2.39021,47200000.0
2007-03-29 02:33:00,2.39025,2.39025,2.3902,2.3902,3400000.0
2007-03-29 02:34:00,2.3904,2.3904,2.39032,2.39032,10400000.0
2007-03-29 02:35:00,2.39036,2.39049,2.39036,2.39047,11600000.0
2007-03-29 02:36:00,2.39031,2.39061,2.39029,2.39038,39700000.0
2007-03-29 02:37:00,2.39025,2.39037,2.39015,2.39018,36700000.0
2007-03-29 02:38:00,2.39019,2.39028,2.3901,2.39018,24300000.0
2007-03-29 02:39:00,2.39007,2.39007,2.38971,2.3899,48700000.0
2007-03-29 02:40:00,2.39012,2.39012,2.3898,2.3898,21900000.0
2007-03-29 02:41:00,2.38994,2.38997,2.38959,2.38997,30200000.0
2007-03-29 02:42:00,2.39008,2.39008,2.38983,2.38984,16200000.0
2007-03-29 02:43:00,2.38991,2.38991,2.38972,2.38977,10300000.0
2007-03-29 02:44:00,2.38962,2.38988,2.38955,2.38988,17600000.0
2007-03-29 02:45:00,2.38985,2.38994,2.38983,2.38983,10000000.0
2007-03-29 02:46:00,2.38972,2.38975,2.38948,2.38948,30200000.0
2007-03-29 02:47:00,2.38948,2.38958,2.38948,2.38955,12800000.0
2007-03-29 02:48:00,2.38964,2.3897,2.38952,2.3897,32600000.0
2007-03-29 02:49:00,2.38977,2.38978,2.38977,2.38978,12600000.0
2007-03-29 02:50:00,2.3899,2.3899,2.38955,2.38973,31600000.0
2007-03-29 02:51:00,2.3899,2.3899,2.38967,2.38971,36900000.0
2007-03-29 02:52:00,2.38953,2.38976,2.38953,2.38957,31700000.0
2007-03-29 02:53:00,2.38953,2.38959,2.38933,2.38933,29000000.0
2007-03-29 02:54:00,2.38932,2.38949,2.38921,2.38946,39900000.0
2007-03-29 02:55:00,2.38941,2.38966,2.38924,2.38966,29500000.0
2007-03-29 02:56:00,2.38965,2.38965,2.38903,2.38903,45000000.0
2007-03-29 02:57:00,2.38897,2.38935,2.38897,2.38935,23700000.0
2007-03-29 02:58:00,2.38928,2.38938,2.38924,2.38926,46600000.0
2007-03-29 02:59:00,2.3893,2.38938,2.38926,2.38938,28200000.0
2007-03-29 03:00:00,2.38935,2.38935,2.38903,2.38908,33400000.0
2007-03-29 03:01:00,2.38906,2.38928,2.38905,2.38925,20900000.0
2007-03-29 03:02:00,2.38931,2.38941,2.38921,2.38932,54500001.0
2007-03-29 03:03:00,2.38938,2.38938,2.38911,2.38934,24800000.0
2007-03-29 03:04:00,2.38933,2.38944,2.38933,2.38944,37299999.0
2007-03-29 03:05:00,2.38941,2.38952,2.3893,2.38932,27100000.0
2007-03-29 03:06:00,2.3894,2.3894,2.38913,2.38913,35400000.0
2007-03-29 03:07:00,2.38918,2.3892,2.38903,2.38905,25300000.0
2007-03-29 03:08:00,2.38908,2.38933,2.38908,2.38933,19700000.0
2007-03-29 03:09:00,2.38933,2.38934,2.38913,2.38913,34100000.0
2007-03-29 03:10:00,2.3889,2.38905,2.3889,2.38905,8800000.0
2007-03-29 03:11:00,2.38897,2.38908,2.38891,2.38891,16000000.0
2007-03-29 03:12:00,2.38893,2.38904,2.38891,2.38891,20000000.0
2007-03-29 03:13:00,2.38907,2.38912,2.38897,2.38897,34700000.0
2007-03-29 03:14:00,2.389,2.38926,2.389,2.38926,13200000.0
2007-03-29 03:15:00,2.38919,2.38933,2.38906,2.38932,37800000.0
2007-03-29 03:16:00,2.3894,2.3894,2.3894,2.3894,4800000.0
2007-03-29 03:17:00,2.38933,2.38963,2.38933,2.38963,17400000.0
2007-03-29 03:18:00,2.3896,2.3896,2.3896,2.3896,2400000.0
2007-03-29 03:19:00,2.38952,2.38961,2.38948,2.38955,28400000.0
2007-03-29 03:20:00,2.38945,2.38945,2.38917,2.38933,23700000.0
2007-03-29 03:21:00,2.38937,2.38937,2.38918,2.38928,31800000.0
2007-03-29 03:22:00,2.38918,2.38937,2.38918,2.38937,31600000.0
2007-03-29 03:23:00,2.3893,2.38943,2.38916,2.38919,44500001.0
2007-03-29 03:24:00,2.38922,2.3893,2.38922,2.3893,10900000.0
2007-03-29 03:25:00,2.3893,2.3893,2.38908,2.38926,28800000.0
2007-03-29 03:26:00,2.38935,2.38943,2.38932,2.38932,33800000.0
2007-03-29 03:27:00,2.3893,2.3893,2.3893,2.3893,2400000.0
2007-03-29 03:28:00,2.3893,2.38932,2.3892,2.3892,14300000.0
2007-03-29 03:29:00,2.3891,2.3891,2.3889,2.38901,20600000.0
2007-03-29 03:30:00,2.38918,2.38927,2.38918,2.38927,3000000.0
2007-03-29 03:31:00,2.38929,2.3894,2.38919,2.3893,15800000.0
2007-03-29 03:32:00,2.38932,2.38941,2.38927,2.38941,28400000.0
2007-03-29 03:33:00,2.38945,2.38948,2.38944,2.38948,28000000.0
2007-03-29 03:34:00,2.38935,2.38941,2.38927,2.38941,57300001.0
2007-03-29 03:35:00,2.38942,2.38949,2.38939,2.38945,29000000.0
2007-03-29 03:36:00,2.38927,2.38927,2.38925,2.38925,4800000.0
2007-03-29 03:37:00,2.38929,2.38931,2.38912,2.38912,10000000.0
2007-03-29 03:38:00,2.38922,2.3894,2.38922,2.38927,15600000.0
2007-03-29 03:39:00,2.38931,2.38931,2.38931,2.38931,4800000.0
2007-03-29 03:40:00,2.38922,2.38922,2.38902,2.38909,21500000.0
2007-03-29 03:41:00,2.38925,2.38925,2.38897,2.38924,28000000.0
2007-03-29 03:42:00,2.38913,2.38932,2.38906,2.38906,30300000.0
2007-03-29 03:43:00,2.38928,2.38932,2.3891,2.3891,37800000.0
2007-03-29 03:44:00,2.38903,2.38903,2.38898,2.38898,10000000.0
2007-03-29 03:45:00,2.3892,2.38921,2.38899,2.3891,27300000.0
2007-03-29 03:46:00,2.38909,2.38922,2.38899,2.38905,59600000.0
2007-03-29 03:47:00,2.38904,2.38921,2.38904,2.38921,26400000.0
2007-03-29 03:48:00,2.3891,2.3891,2.38896,2.38909,25100000.0
2007-03-29 03:49:00,2.38902,2.3892,2.38902,2.3892,19400000.0
2007-03-29 03:50:00,2.389,2.389,2.38877,2.38877,11200000.0
2007-03-29 03:51:00,2.38875,2.38898,2.38875,2.38894,23600000.0
2007-03-29 03:52:00,2.38892,2.38892,2.3889,2.3889,9600000.0
2007-03-29 03:53:00,2.38895,2.38895,2.38885,2.38885,3200000.0
2007-03-29 03:54:00,2.38882,2.38882,2.38882,2.38882,2400000.0
2007-03-29 03:55:00,2.38895,2.38895,2.38887,2.38887,11900000.0
2007-03-29 03:56:00,2.38883,2.38885,2.38868,2.38868,12000000.0
2007-03-29 03:57:00,2.38899,2.38906,2.38891,2.38898,27400000.0
2007-03-29 03:58:00,2.38883,2.38901,2.38883,2.38894,51300000.0
2007-03-29 03:59:00,2.38888,2.38888,2.38864,2.38885,22600000.0
2007-03-29 04:00:00,2.38878,2.38878,2.38869,2.38872,19200000.0
2007-03-29 04:01:00,2.38865,2.38867,2.38848,2.3886,26600000.0
2007-03-29 04:02:00,2.38876,2.38876,2.38856,2.38856,5200000.0
2007-03-29 04:03:00,2.3885,2.3885,2.38833,2.38833,36400000.0
2007-03-29 04:04:00,2.38829,2.38849,2.38829,2.38829,49400000.0
2007-03-29 04:05:00,2.38829,2.38854,2.38829,2.38854,25500000.0
2007-03-29 04:06:00,2.38828,2.38846,2.38828,2.38839,23800000.0
2007-03-29 04:07:00,2.3883,2.38836,2.3883,2.38831,9800000.0
2007-03-29 04:08:00,2.38842,2.38842,2.38842,2.38842,10300000.0
2007-03-29 04:09:00,2.38829,2.38836,2.38829,2.38836,9000000.0
2007-03-29 04:10:00,2.3883,2.3884,2.38827,2.3883,40900000.0
2007-03-29 04:11:00,2.38828,2.38828,2.38828,2.38828,11200000.0
2007-03-29 04:12:00,2.38828,2.38828,2.38809,2.3882,17800000.0
2007-03-29 04:13:00,2.38811,2.38812,2.38811,2.38812,3100000.0
2007-03-29 04:14:00,2.38819,2.38819,2.38802,2.38814,52999998.0
2007-03-29 04:15:00,2.38827,2.38827,2.38827,2.38827,2800000.0
2007-03-29 04:16:00,2.3883,2.38834,2.3882,2.38824,21700000.0
2007-03-29 04:17:00,2.38828,2.38844,2.38814,2.38844,13700000.0
2007-03-29 04:18:00,2.38837,2.38848,2.38837,2.38841,12000000.0
2007-03-29 04:19:00,2.38831,2.38839,2.38825,2.38839,33500000.0
2007-03-29 04:20:00,2.3885,2.3885,2.38817,2.38825,26400000.0
2007-03-29 04:21:00,2.38843,2.38845,2.38821,2.38825,41700000.0
2007-03-29 04:22:00,2.38827,2.3884,2.38822,2.38837,41500000.0
2007-03-29 04:23:00,2.3883,2.3883,2.3883,2.3883,4800000.0
2007-03-29 04:24:00,2.38845,2.38845,2.38845,2.38845,700000.0
2007-03-29 04:25:00,2.38835,2.38835,2.3878,2.38788,45100000.0
2007-03-29 04:26:00,2.38825,2.3883,2.38815,2.3883,21200000.0
2007-03-29 04:27:00,2.38816,2.38816,2.38814,2.38814,8800000.0
2007-03-29 04:28:00,2.38809,2.38816,2.38809,2.38816,7200000.0
2007-03-29 04:29:00,2.38823,2.38843,2.38823,2.38837,27300000.0
2007-03-29 04:30:00,2.38845,2.38859,2.38831,2.38835,53200000.0
2007-03-29 04:31:00,2.38839,2.38861,2.38836,2.38849,35700000.0
2007-03-29 04:32:00,2.38848,2.38858,2.38836,2.38858,27400000.0
2007-03-29 04:33:00,2.38868,2.38868,2.38859,2.38859,16200000.0
2007-03-29 04:34:00,2.38865,2.38865,2.38865,2.38865,4000000.0
2007-03-29 04:35:00,2.38871,2.38872,2.38855,2.38855,12700000.0
2007-03-29 04:36:00,2.38847,2.38848,2.38839,2.38839,10600000.0
2007-03-29 04:37:00,2.38861,2.38867,2.38858,2.38861,13200000.0
2007-03-29 04:38:00,2.38847,2.38853,2.38836,2.38853,9400000.0
2007-03-29 04:39:00,2.3885,2.3885,2.38832,2.38832,11900000.0
2007-03-29 04:40:00,2.38834,2.38834,2.38828,2.38828,3900000.0
2007-03-29 04:41:00,2.38823,2.38823,2.3882,2.38823,15800000.0
2007-03-29 04:42:00,2.38818,2.38827,2.38818,2.38826,5900000.0
2007-03-29 04:43:00,2.3883,2.3883,2.3883,2.3883,4800000.0
2007-03-29 04:44:00,2.38834,2.38847,2.38828,2.38837,32800000.0
2007-03-29 04:45:00,2.38833,2.38833,2.38833,2.38833,2400000.0
2007-03-29 04:46:00,2.38828,2.38828,2.38817,2.38817,3200000.0
2007-03-29 04:47:00,2.38842,2.38842,2.38814,2.38815,31000000.0
2007-03-29 04:48:00,2.38811,2.38836,2.38806,2.38836,18300000.0
2007-03-29 04:49:00,2.38821,2.38821,2.38814,2.38814,4700000.0
2007-03-29 04:50:00,2.38823,2.38835,2.38823,2.38835,3100000.0
2007-03-29 04:51:00,2.3882,2.38822,2.38799,2.38815,28200000.0
2007-03-29 04:52:00,2.3882,2.38825,2.3882,2.38825,7200000.0
2007-03-29 04:53:00,2.38802,2.38813,2.38797,2.38813,33200000.0
2007-03-29 04:54:00,2.38813,2.38828,2.38813,2.38819,32800000.0
2007-03-29 04:55:00,2.38822,2.38822,2.38822,2.38822,2800000.0
2007-03-29 04:56:00,2.38835,2.38835,2.38825,2.38825,5000000.0
2007-03-29 04:57:00,2.38832,2.38832,2.38817,2.3883,37099999.0
2007-03-29 04:58:00,2.38812,2.38835,2.38812,2.38832,29300000.0
2007-03-29 04:59:00,2.38823,2.38831,2.38814,2.38814,16200000.0
2007-03-29 05:00:00,2.38821,2.38826,2.38818,2.38822,49500000.0
2007-03-29 05:01:00,2.38825,2.38839,2.38822,2.38822,30400000.0
2007-03-29 05:02:00,2.38834,2.38857,2.38829,2.38829,31700000.0
2007-03-29 05:03:00,2.38814,2.38817,2.38813,2.38813,24700000.0
2007-03-29 05:04:00,2.38806,2.38806,2.38767,2.38767,49000000.0
2007-03-29 05:05:00,2.38772,2.38774,2.38761,2.38774,40100000.0
2007-03-29 05:06:00,2.38788,2.38797,2.38788,2.38797,25700000.0
2007-03-29 05:07:00,2.38788,2.38798,2.38758,2.38758,38700000.0
2007-03-29 05:08:00,2.38753,2.38753,2.3873,2.38735,58100000.0
2007-03-29 05:09:00,2.38734,2.38754,2.3873,2.38752,39000000.0
2007-03-29 05:10:00,2.38757,2.38764,2.38734,2.38744,94900000.0
2007-03-29 05:11:00,2.38732,2.38744,2.38722,2.38722,49700000.0
2007-03-29 05:12:00,2.38726,2.38759,2.38726,2.38759,24300000.0
2007-03-29 05:13:00,2.38758,2.38771,2.3874,2.38756,71600000.0
2007-03-29 05:14:00,2.38751,2.38787,2.38751,2.38777,130299998.0
2007-03-29 05:15:00,2.3878,2.38802,2.38764,2.38797,52800000.0
2007-03-29 05:16:00,2.38778,2.38808,2.38778,2.38788,123900000.0
2007-03-29 05:17:00,2.38812,2.38827,2.38807,2.38822,42000000.0
2007-03-29 05:18:00,2.38826,2.38826,2.38791,2.38791,30900000.0
2007-03-29 05:19:00,2.38801,2.38801,2.3877,2.3877,18800000.0
2007-03-29 05:20:00,2.38786,2.38801,2.38781,2.38788,30300000.0
2007-03-29 05:21:00,2.38785,2.38785,2.38785,2.38785,7200000.0
2007-03-29 05:22:00,2.38771,2.38782,2.38764,2.38782,34700000.0
2007-03-29 05:23:00,2.3879,2.38796,2.38775,2.38775,20100000.0
2007-03-29 05:24:00,2.38765,2.38775,2.38762,2.3877,35900000.0
2007-03-29 05:25:00,2.3878,2.38787,2.38774,2.38787,101800001.0
2007-03-29 05:26:00,2.38789,2.38829,2.38782,2.38792,59400000.0
2007-03-29 05:27:00,2.38783,2.38804,2.38771,2.38804,27700000.0
2007-03-29 05:28:00,2.3879,2.3879,2.38782,2.38782,3100000.0
2007-03-29 05:29:00,2.38776,2.38802,2.38766,2.38766,114900000.0
2007-03-29 05:30:00,2.38759,2.38759,2.38728,2.38756,160100000.0
2007-03-29 05:31:00,2.38753,2.38767,2.38753,2.38765,59799998.0
2007-03-29 05:32:00,2.38761,2.38764,2.38757,2.38758,22000000.0
2007-03-29 05:33:00,2.38761,2.38761,2.38756,2.38761,12100000.0
2007-03-29 05:34:00,2.38754,2.38764,2.38747,2.38763,65000000.0
2007-03-29 05:35:00,2.38753,2.38754,2.3875,2.38753,33200000.0
2007-03-29 05:36:00,2.38758,2.38772,2.38756,2.38761,51200000.0
2007-03-29 05:37:00,2.38761,2.38761,2.38735,2.38754,108900000.0
2007-03-29 05:38:00,2.38759,2.3877,2.38755,2.3876,59900000.0
2007-03-29 05:39:00,2.38758,2.38761,2.38758,2.38758,29000000.0
2007-03-29 05:40:00,2.38759,2.38764,2.3875,2.38764,22900000.0
2007-03-29 05:41:00,2.38778,2.38778,2.38767,2.38769,15500000.0
2007-03-29 05:42:00,2.38781,2.38798,2.38762,2.38762,31100000.0
2007-03-29 05:43:00,2.38753,2.38776,2.38751,2.38758,128199999.0
2007-03-29 05:44:00,2.38757,2.38809,2.3874,2.38758,126500000.0
2007-03-29 05:45:00,2.38756,2.38818,2.38747,2.38771,33800000.0
2007-03-29 05:46:00,2.38758,2.38772,2.38752,2.38752,37200000.0
2007-03-29 05:47:00,2.38749,2.38754,2.38731,2.38753,61100000.0
2007-03-29 05:48:00,2.38754,2.38764,2.38747,2.38747,45000000.0
2007-03-29 05:49:00,2.38747,2.38756,2.38743,2.38754,41500000.0
2007-03-29 05:50:00,2.38756,2.38792,2.38755,2.38778,36600000.0
2007-03-29 05:51:00,2.3877,2.38808,2.3877,2.38803,25800000.0
2007-03-29 05:52:00,2.388,2.38822,2.388,2.38822,36200000.0
2007-03-29 05:53:00,2.38831,2.38854,2.38831,2.38837,30500000.0
2007-03-29 05:54:00,2.38831,2.38843,2.38817,2.38843,83900000.0
2007-03-29 05:55:00,2.38857,2.38873,2.38857,2.38863,99600000.0
2007-03-29 05:56:00,2.3886,2.38863,2.38854,2.38863,20600000.0
2007-03-29 05:57:00,2.38856,2.38882,2.38856,2.38857,92800001.0
2007-03-29 05:58:00,2.38873,2.38877,2.38865,2.38877,42500000.0
2007-03-29 05:59:00,2.38871,2.38888,2.38859,2.38876,74300000.0
2007-03-29 06:00:00,2.3889,2.38939,2.3889,2.38932,134200000.0
2007-03-29 06:01:00,2.38938,2.3896,2.3892,2.3896,32600000.0
2007-03-29 06:02:00,2.38972,2.38995,2.38962,2.38967,36400000.0
2007-03-29 06:03:00,2.38968,2.38972,2.38943,2.38963,42200000.0
2007-03-29 06:04:00,2.38962,2.38962,2.38943,2.38948,86300000.0
2007-03-29 06:05:00,2.38934,2.38934,2.38914,2.38929,23700000.0
2007-03-29 06:06:00,2.38935,2.3896,2.38935,2.3896,55500000.0
2007-03-29 06:07:00,2.38958,2.38966,2.38942,2.38945,137800001.0
2007-03-29 06:08:00,2.38939,2.38939,2.38917,2.38921,21900000.0
2007-03-29 06:09:00,2.38918,2.38923,2.38907,2.38918,28500000.0
2007-03-29 06:10:00,2.38926,2.38952,2.38926,2.38951,128100002.0
2007-03-29 06:11:00,2.38953,2.38973,2.38953,2.38971,52900000.0
2007-03-29 06:12:00,2.38976,2.3901,2.38968,2.39004,160800000.0
2007-03-29 06:13:00,2.39002,2.39006,2.38963,2.38992,73200000.0
2007-03-29 06:14:00,2.38986,2.38994,2.38967,2.3898,67800000.0
2007-03-29 06:15:00,2.38972,2.38979,2.38942,2.38953,106600000.0
2007-03-29 06:16:00,2.38924,2.38939,2.38888,2.38929,85500000.0
2007-03-29 06:17:00,2.38946,2.38952,2.38928,2.38937,98300000.0
2007-03-29 06:18:00,2.3894,2.38955,2.38932,2.38932,33600000.0
2007-03-29 06:19:00,2.38935,2.38949,2.38935,2.3894,29400000.0
2007-03-29 06:20:00,2.38924,2.38924,2.38889,2.38896,35000000.0
2007-03-29 06:21:00,2.38907,2.38915,2.38901,2.38903,63500000.0
2007-03-29 06:22:00,2.38906,2.3891,2.38902,2.38906,65900000.0
2007-03-29 06:23:00,2.38916,2.38931,2.38909,2.38931,41700000.0
2007-03-29 06:24:00,2.38915,2.38921,2.38911,2.38916,26400000.0
2007-03-29 06:25:00,2.38913,2.38933,2.38912,2.38923,122500000.0
2007-03-29 06:26:00,2.3892,2.38949,2.38906,2.38932,64000000.0
2007-03-29 06:27:00,2.38938,2.38957,2.38932,2.38941,176200000.0
2007-03-29 06:28:00,2.38928,2.38955,2.38915,2.38954,27700000.0
2007-03-29 06:29:00,2.3896,2.38986,2.38954,2.38986,35200000.0
2007-03-29 06:30:00,2.38987,2.39011,2.38987,2.39003,58700000.0
2007-03-29 06:31:00,2.39009,2.39036,2.39007,2.39012,125100000.0
2007-03-29 06:32:00,2.39,2.3901,2.38991,2.38994,63800000.0
2007-03-29 06:33:00,2.38988,2.38998,2.38983,2.38998,28800000.0
2007-03-29 06:34:00,2.38995,2.38997,2.3899,2.3899,70100000.0
2007-03-29 06:35:00,2.38993,2.38993,2.38977,2.3898,77400000.0
2007-03-29 06:36:00,2.38979,2.38992,2.38973,2.38988,91000000.0
2007-03-29 06:37:00,2.38968,2.38985,2.38947,2.38975,156800000.0
2007-03-29 06:38:00,2.38972,2.38983,2.3894,2.38962,280599999.0
2007-03-29 06:39:00,2.38967,2.39008,2.38962,2.38995,196700000.0
2007-03-29 06:40:00,2.3898,2.3899,2.38976,2.38988,94600000.0
2007-03-29 06:41:00,2.38986,2.38986,2.38953,2.38965,133900000.0
2007-03-29 06:42:00,2.38967,2.39001,2.3896,2.39,145300000.0
2007-03-29 06:43:00,2.38994,2.39009,2.38978,2.38983,99300000.0
2007-03-29 06:44:00,2.38972,2.39,2.38969,2.3898,213700001.0
2007-03-29 06:45:00,2.38998,2.3901,2.38978,2.38988,138700000.0
2007-03-29 06:46:00,2.3897,2.3901,2.3897,2.38977,129300000.0
2007-03-29 06:47:00,2.38985,2.39005,2.38985,2.38987,30600000.0
2007-03-29 06:48:00,2.38985,2.39015,2.38982,2.38995,196500000.0
2007-03-29 06:49:00,2.38995,2.39008,2.38987,2.39008,84400000.0
2007-03-29 06:50:00,2.39003,2.39003,2.38952,2.38952,61400000.0
2007-03-29 06:51:00,2.3893,2.3893,2.38915,2.38915,22100000.0
2007-03-29 06:52:00,2.38899,2.38919,2.38899,2.38919,22600000.0
2007-03-29 06:53:00,2.38929,2.3893,2.38912,2.38922,81400000.0
2007-03-29 06:54:00,2.38923,2.3893,2.38914,2.38916,65000000.0
2007-03-29 06:55:00,2.38911,2.38916,2.38893,2.3891,54300000.0
2007-03-29 06:56:00,2.38896,2.38917,2.38893,2.38899,130100000.0
2007-03-29 06:57:00,2.38896,2.38921,2.38896,2.38912,108100000.0
2007-03-29 06:58:00,2.38918,2.38938,2.38911,2.38925,311300000.0
2007-03-29 06:59:00,2.38923,2.38941,2.38917,2.38937,250200001.0
2007-03-29 07:00:00,2.38938,2.38952,2.38927,2.38945,190400000.0
2007-03-29 07:01:00,2.38941,2.38956,2.38917,2.38938,216500000.0
2007-03-29 07:02:00,2.38942,2.38963,2.38935,2.38943,320300000.0
2007-03-29 07:03:00,2.38942,2.38979,2.38942,2.38959,214100000.0
2007-03-29 07:04:00,2.38954,2.38954,2.38935,2.38935,49200000.0
2007-03-29 07:05:00,2.38938,2.38954,2.38936,2.38954,177200000.0
2007-03-29 07:06:00,2.38951,2.38975,2.38941,2.38958,178900000.0
2007-03-29 07:07:00,2.38958,2.3898,2.3895,2.38967,144600000.0
2007-03-29 07:08:00,2.38964,2.38978,2.38956,2.38973,95300000.0
2007-03-29 07:09:00,2.38978,2.39001,2.38969,2.38972,150400000.0
2007-03-29 07:10:00,2.3897,2.38992,2.38966,2.38992,108900000.0
2007-03-29 07:11:00,2.38985,2.38993,2.38954,2.38954,195500000.0
2007-03-29 07:12:00,2.38956,2.38992,2.38954,2.38984,154400000.0
2007-03-29 07:13:00,2.39004,2.39011,2.38988,2.38988,43000000.0
2007-03-29 07:14:00,2.38988,2.38991,2.38978,2.38978,51800000.0
2007-03-29 07:15:00,2.3896,2.38987,2.38955,2.38974,176300001.0
2007-03-29 07:16:00,2.38975,2.3899,2.38973,2.38985,65600000.0
2007-03-29 07:17:00,2.38978,2.38995,2.38975,2.3898,74300000.0
2007-03-29 07:18:00,2.38971,2.38974,2.38951,2.38951,120600000.0
2007-03-29 07:19:00,2.38941,2.38951,2.38924,2.3894,180300000.0
2007-03-29 07:20:00,2.38935,2.38955,2.38929,2.38939,109700000.0
2007-03-29 07:21:00,2.38931,2.38933,2.38904,2.38905,171000000.0
2007-03-29 07:22:00,2.38895,2.38917,2.38893,2.38909,113400000.0
2007-03-29 07:23:00,2.38919,2.38919,2.389,2.38916,55200000.0
2007-03-29 07:24:00,2.38925,2.38949,2.38925,2.38937,51600000.0
2007-03-29 07:25:00,2.38929,2.38929,2.38894,2.38894,85500000.0
2007-03-29 07:26:00,2.38892,2.38907,2.38892,2.38907,98700000.0
2007-03-29 07:27:00,2.38921,2.38944,2.38899,2.38926,343500001.0
2007-03-29 07:28:00,2.38914,2.38937,2.3891,2.38916,227500001.0
2007-03-29 07:29:00,2.38906,2.38909,2.38878,2.38878,372800001.0
2007-03-29 07:30:00,2.38878,2.38899,2.38862,2.38875,136000000.0
2007-03-29 07:31:00,2.38865,2.38887,2.38865,2.38867,236399999.0
2007-03-29 07:32:00,2.38871,2.38871,2.38846,2.38867,101800001.0
2007-03-29 07:33:00,2.38864,2.38879,2.38837,2.38843,135800000.0
2007-03-29 07:34:00,2.38836,2.38848,2.38828,2.38828,208400000.0
2007-03-29 07:35:00,2.38833,2.3884,2.38827,2.38827,32800000.0
2007-03-29 07:36:00,2.38834,2.3885,2.38829,2.38844,168600000.0
2007-03-29 07:37:00,2.38845,2.38855,2.38833,2.38855,110200000.0
2007-03-29 07:38:00,2.38865,2.38881,2.3885,2.38871,77000000.0
2007-03-29 07:39:00,2.38875,2.38883,2.38851,2.38851,226200000.0
2007-03-29 07:40:00,2.3885,2.38872,2.38847,2.38853,123700000.0
2007-03-29 07:41:00,2.38852,2.38865,2.38843,2.38855,54400000.0
2007-03-29 07:42:00,2.38851,2.38861,2.38849,2.38852,20700000.0
2007-03-29 07:43:00,2.38861,2.38876,2.38834,2.38857,161200000.0
2007-03-29 07:44:00,2.38853,2.38861,2.38831,2.38843,228000001.0
2007-03-29 07:45:00,2.38844,2.3886,2.38836,2.38837,85600000.0
2007-03-29 07:46:00,2.3883,2.3884,2.38817,2.38825,174799999.0
2007-03-29 07:47:00,2.38832,2.38862,2.38832,2.38834,166700000.0
2007-03-29 07:48:00,2.38834,2.38876,2.38834,2.38855,45000000.0
2007-03-29 07:49:00,2.38874,2.38874,2.38861,2.38861,7200000.0
2007-03-29 07:50:00,2.38841,2.38858,2.38838,2.38855,35900000.0
2007-03-29 07:51:00,2.38854,2.3888,2.38854,2.3886,83400001.0
2007-03-29 07:52:00,2.38851,2.38865,2.38836,2.38865,56700000.0
2007-03-29 07:53:00,2.38853,2.38863,2.38836,2.38838,52500000.0
2007-03-29 07:54:00,2.3884,2.38847,2.38832,2.38832,26800000.0
2007-03-29 07:55:00,2.38834,2.38847,2.38834,2.38842,12300000.0
2007-03-29 07:56:00,2.38844,2.38851,2.38835,2.38841,42100000.0
2007-03-29 07:57:00,2.38842,2.38869,2.38842,2.38858,69400000.0
2007-03-29 07:58:00,2.38865,2.38871,2.38836,2.38841,72800000.0
2007-03-29 07:59:00,2.38837,2.38849,2.3882,2.3883,55400000.0
2007-03-29 08:00:00,2.38821,2.38829,2.38789,2.38789,91900000.0
2007-03-29 08:01:00,2.38791,2.38817,2.38791,2.3881,108700000.0
2007-03-29 08:02:00,2.38836,2.38933,2.38836,2.38933,105400000.0
2007-03-29 08:03:00,2.38943,2.38943,2.38914,2.38914,74400000.0
2007-03-29 08:04:00,2.38925,2.38948,2.38925,2.38944,36300000.0
2007-03-29 08:05:00,2.38945,2.38982,2.38945,2.38982,61800000.0
2007-03-29 08:06:00,2.3897,2.3897,2.38948,2.38948,25400000.0
2007-03-29 08:07:00,2.38962,2.38993,2.38962,2.38982,33400000.0
2007-03-29 08:08:00,2.3899,2.39004,2.38967,2.39001,100900000.0
2007-03-29 08:09:00,2.3901,2.39045,2.38991,2.39025,56800000.0
2007-03-29 08:10:00,2.39023,2.39044,2.39002,2.3903,112400000.0
2007-03-29 08:11:00,2.39022,2.39045,2.39009,2.39023,80400000.0
2007-03-29 08:12:00,2.39039,2.39044,2.39031,2.39034,34200000.0
2007-03-29 08:13:00,2.39033,2.39047,2.3902,2.39047,88700000.0
2007-03-29 08:14:00,2.39025,2.39025,2.39007,2.39007,61600000.0
2007-03-29 08:15:00,2.39003,2.39003,2.38989,2.38989,86500000.0
2007-03-29 08:16:00,2.38977,2.38977,2.38965,2.38965,55800000.0
2007-03-29 08:17:00,2.38964,2.38992,2.38958,2.38965,90400000.0
2007-03-29 08:18:00,2.38964,2.38999,2.38961,2.3899,90200000.0
2007-03-29 08:19:00,2.38997,2.38998,2.38986,2.38988,95400000.0
2007-03-29 08:20:00,2.3899,2.3902,2.38987,2.3902,99699999.0
2007-03-29 08:21:00,2.39015,2.39015,2.38994,2.38994,7400000.0
2007-03-29 08:22:00,2.38985,2.39005,2.38978,2.38987,37000000.0
2007-03-29 08:23:00,2.38981,2.39018,2.38981,2.39018,135600000.0
2007-03-29 08:24:00,2.39022,2.39038,2.3899,2.3899,113600000.0
2007-03-29 08:25:00,2.38967,2.38967,2.38933,2.38955,140000001.0
2007-03-29 08:26:00,2.38951,2.39004,2.38951,2.38995,84900000.0
2007-03-29 08:27:00,2.39,2.39001,2.38974,2.38998,119100000.0
2007-03-29 08:28:00,2.39001,2.39001,2.3898,2.38992,57900000.0
2007-03-29 08:29:00,2.39,2.39,2.3897,2.38983,215700000.0
2007-03-29 08:30:00,2.38992,2.39013,2.38986,2.39007,116900000.0
2007-03-29 08:31:00,2.39023,2.39043,2.39019,2.39031,92700000.0
2007-03-29 08:32:00,2.3903,2.39042,2.39019,2.39027,152000000.0
2007-03-29 08:33:00,2.39035,2.39056,2.39035,2.39048,165799999.0
2007-03-29 08:34:00,2.39058,2.39092,2.39058,2.39092,73700000.0
2007-03-29 08:35:00,2.391,2.391,2.39061,2.39098,96900000.0
2007-03-29 08:36:00,2.39089,2.39089,2.39041,2.39051,164900000.0
2007-03-29 08:37:00,2.39032,2.39052,2.39024,2.39041,66300000.0
2007-03-29 08:38:00,2.39048,2.39069,2.39029,2.3906,106100000.0
2007-03-29 08:39:00,2.39067,2.39067,2.39027,2.39043,146600000.0
2007-03-29 08:40:00,2.39022,2.39039,2.39014,2.39014,78600000.0
2007-03-29 08:41:00,2.39018,2.3906,2.39018,2.39048,105800000.0
2007-03-29 08:42:00,2.39039,2.39041,2.39018,2.39041,60500000.0
2007-03-29 08:43:00,2.3904,2.39079,2.39034,2.39079,45800000.0
2007-03-29 08:44:00,2.39076,2.39076,2.3903,2.3903,94600000.0
2007-03-29 08:45:00,2.39032,2.39045,2.39002,2.39045,91100000.0
2007-03-29 08:46:00,2.39048,2.39084,2.3904,2.3904,130800000.0
2007-03-29 08:47:00,2.39031,2.39052,2.39015,2.39052,18100000.0
2007-03-29 08:48:00,2.39027,2.39037,2.39007,2.39035,52000000.0
2007-03-29 08:49:00,2.3904,2.39063,2.39038,2.39042,81200000.0
2007-03-29 08:50:00,2.3904,2.39073,2.3904,2.39057,121900000.0
2007-03-29 08:51:00,2.39058,2.39058,2.39025,2.39043,202900000.0
2007-03-29 08:52:00,2.39021,2.39024,2.38993,2.39,132100000.0
2007-03-29 08:53:00,2.38999,2.39015,2.3898,2.3898,250300000.0
2007-03-29 08:54:00,2.38989,2.39063,2.38989,2.39063,50200000.0
2007-03-29 08:55:00,2.39069,2.39082,2.39056,2.3906,42100000.0
2007-03-29 08:56:00,2.39052,2.39082,2.39051,2.39082,75800000.0
2007-03-29 08:57:00,2.39091,2.39112,2.39062,2.39102,207200000.0
2007-03-29 08:58:00,2.39105,2.39114,2.39094,2.39114,53500000.0
2007-03-29 08:59:00,2.39121,2.39121,2.39098,2.39118,108300000.0
2007-03-29 09:00:00,2.39121,2.39128,2.39107,2.39115,184800000.0
2007-03-29 09:01:00,2.39108,2.39137,2.39108,2.39114,231900000.0
2007-03-29 09:02:00,2.39111,2.39145,2.39111,2.39116,68000000.0
2007-03-29 09:03:00,2.39107,2.39123,2.39094,2.39114,53400000.0
2007-03-29 09:04:00,2.39104,2.39119,2.39086,2.39086,208599999.0
2007-03-29 09:05:00,2.39083,2.39083,2.39055,2.39077,137500000.0
2007-03-29 09:06:00,2.3908,2.39084,2.39056,2.39079,175799999.0
2007-03-29 09:07:00,2.3908,2.39088,2.39072,2.3908,162600000.0
2007-03-29 09:08:00,2.39079,2.39088,2.39066,2.39066,186700000.0
2007-03-29 09:09:00,2.39075,2.39075,2.39052,2.39052,6700000.0
2007-03-29 09:10:00,2.39044,2.39044,2.39027,2.39028,18300000.0
2007-03-29 09:11:00,2.39031,2.39041,2.39002,2.39015,102400000.0
2007-03-29 09:12:00,2.39012,2.39015,2.38966,2.38971,39800000.0
2007-03-29 09:13:00,2.38966,2.3902,2.3896,2.3902,55500000.0
2007-03-29 09:14:00,2.39027,2.39034,2.39018,2.39018,88200000.0
2007-03-29 09:15:00,2.39026,2.39042,2.39014,2.39042,162300000.0
2007-03-29 09:16:00,2.39039,2.39052,2.39034,2.39037,75399999.0
2007-03-29 09:17:00,2.39041,2.39065,2.39032,2.39035,109600000.0
2007-03-29 09:18:00,2.3903,2.3905,2.3903,2.39048,152500000.0
2007-03-29 09:19:00,2.39041,2.3905,2.39013,2.39044,232399999.0
2007-03-29 09:20:00,2.3905,2.39061,2.39023,2.39026,181100000.0
2007-03-29 09:21:00,2.39027,2.39046,2.39016,2.39031,98700000.0
2007-03-29 09:22:00,2.39044,2.39076,2.39037,2.39067,113200000.0
2007-03-29 09:23:00,2.39059,2.39067,2.39046,2.39067,91600000.0
2007-03-29 09:24:00,2.3907,2.3907,2.3904,2.3904,135300000.0
2007-03-29 09:25:00,2.39044,2.39086,2.39044,2.39067,370800000.0
2007-03-29 09:26:00,2.3907,2.39082,2.39049,2.39072,348100000.0
2007-03-29 09:27:00,2.39066,2.39097,2.39052,2.39097,177800000.0
2007-03-29 09:28:00,2.39122,2.39122,2.39099,2.39119,165300000.0
2007-03-29 09:29:00,2.39109,2.39114,2.39089,2.39096,271700000.0
2007-03-29 09:30:00,2.39105,2.39137,2.39105,2.39117,226100000.0
2007-03-29 09:31:00,2.39114,2.39137,2.39057,2.39077,213100000.0
2007-03-29 09:32:00,2.39063,2.39069,2.39028,2.39028,293600000.0
2007-03-29 09:33:00,2.39015,2.39031,2.38961,2.38978,373100000.0
2007-03-29 09:34:00,2.38952,2.38952,2.38901,2.38919,264900000.0
2007-03-29 09:35:00,2.38896,2.38942,2.38877,2.38942,317800000.0
2007-03-29 09:36:00,2.38954,2.38969,2.38921,2.38944,327600000.0
2007-03-29 09:37:00,2.38942,2.38942,2.3891,2.38929,186000000.0
2007-03-29 09:38:00,2.38934,2.38961,2.38914,2.3895,247400000.0
2007-03-29 09:39:00,2.38945,2.38945,2.38915,2.3892,174900001.0
2007-03-29 09:40:00,2.3892,2.38937,2.38906,2.38912,279100000.0
2007-03-29 09:41:00,2.38918,2.38946,2.38909,2.38928,176100000.0
2007-03-29 09:42:00,2.38933,2.38976,2.38933,2.38945,246000000.0
2007-03-29 09:43:00,2.38939,2.38974,2.38939,2.38964,342500000.0
2007-03-29 09:44:00,2.38965,2.3897,2.38947,2.3895,345700000.0
2007-03-29 09:45:00,2.38954,2.38974,2.38945,2.38965,291400000.0
2007-03-29 09:46:00,2.38948,2.38952,2.38929,2.38935,129500000.0
2007-03-29 09:47:00,2.38944,2.3895,2.38922,2.3893,205000000.0
2007-03-29 09:48:00,2.38933,2.38933,2.38909,2.3892,289799999.0
2007-03-29 09:49:00,2.38922,2.38949,2.3892,2.38932,294500001.0
2007-03-29 09:50:00,2.38924,2.38949,2.38896,2.38896,298200001.0
2007-03-29 09:51:00,2.38892,2.38926,2.38882,2.38908,423900001.0
2007-03-29 09:52:00,2.38929,2.38938,2.38899,2.38919,347000000.0
2007-03-29 09:53:00,2.38919,2.38937,2.38903,2.38915,386800000.0
2007-03-29 09:54:00,2.38913,2.38932,2.38904,2.38928,218000000.0
2007-03-29 09:55:00,2.38925,2.38952,2.3891,2.38928,304500000.0
2007-03-29 09:56:00,2.38933,2.38952,2.38923,2.3894,456800000.0
2007-03-29 09:57:00,2.38943,2.38974,2.38932,2.38932,325100000.0
2007-03-29 09:58:00,2.38939,2.3898,2.38939,2.38951,328900000.0
2007-03-29 09:59:00,2.38964,2.38982,2.38943,2.38982,34700000.0
2007-03-29 10:00:00,2.38956,2.38956,2.38949,2.38949,7200000.0
2007-03-29 10:01:00,2.38937,2.38937,2.38862,2.38868,36300000.0
2007-03-29 10:02:00,2.38869,2.38869,2.38841,2.38846,19100000.0
2007-03-29 10:03:00,2.38863,2.38874,2.38804,2.38804,26100000.0
2007-03-29 10:04:00,2.38806,2.38806,2.38782,2.38787,35300000.0
2007-03-29 10:05:00,2.38789,2.38816,2.38789,2.38805,35600000.0
2007-03-29 10:06:00,2.38832,2.38869,2.38832,2.38855,24400000.0
2007-03-29 10:07:00,2.38868,2.38874,2.38852,2.38852,52900000.0
2007-03-29 10:08:00,2.3885,2.3886,2.38838,2.38857,15900000.0
2007-03-29 10:09:00,2.38852,2.38882,2.38852,2.38882,23300000.0
2007-03-29 10:10:00,2.3888,2.38884,2.38866,2.38866,15600000.0
2007-03-29 10:11:00,2.38877,2.38877,2.38846,2.38851,45200000.0
2007-03-29 10:12:00,2.38822,2.38822,2.38777,2.38788,31100000.0
2007-03-29 10:13:00,2.38813,2.3883,2.38787,2.38825,47300000.0
2007-03-29 10:14:00,2.38837,2.38845,2.3882,2.38828,33200000.0
2007-03-29 10:15:00,2.38832,2.38837,2.3882,2.38828,24600000.0
2007-03-29 10:16:00,2.38817,2.38848,2.38817,2.38821,35000000.0
2007-03-29 10:17:00,2.38808,2.38815,2.3879,2.388,47600000.0
2007-03-29 10:18:00,2.38789,2.38821,2.38789,2.38813,33100000.0
2007-03-29 10:19:00,2.38805,2.38832,2.38804,2.38824,45300000.0
2007-03-29 10:20:00,2.3881,2.3881,2.38782,2.38782,12400000.0
2007-03-29 10:21:00,2.38768,2.38777,2.38755,2.38759,37000000.0
2007-03-29 10:22:00,2.38752,2.38761,2.38731,2.38752,47700000.0
2007-03-29 10:23:00,2.38755,2.38762,2.38735,2.38752,41100000.0
2007-03-29 10:24:00,2.38742,2.38742,2.38729,2.38738,22400000.0
2007-03-29 10:25:00,2.38743,2.38748,2.38719,2.38719,22800000.0
2007-03-29 10:26:00,2.38721,2.38736,2.38711,2.38736,22600000.0
2007-03-29 10:27:00,2.3873,2.38734,2.38729,2.38729,19600000.0
2007-03-29 10:28:00,2.38721,2.38742,2.38721,2.38724,29399999.0
2007-03-29 10:29:00,2.38748,2.38748,2.38728,2.38732,41100000.0
2007-03-29 10:30:00,2.38739,2.38757,2.38719,2.38734,44200000.0
2007-03-29 10:31:00,2.38762,2.38762,2.38739,2.38748,22200000.0
2007-03-29 10:32:00,2.38756,2.38756,2.38727,2.38727,22400000.0
2007-03-29 10:33:00,2.38745,2.38772,2.38745,2.38751,30200000.0
2007-03-29 10:34:00,2.3876,2.38766,2.38716,2.38716,27700000.0
2007-03-29 10:35:00,2.38708,2.38716,2.38688,2.38702,43300000.0
2007-03-29 10:36:00,2.38711,2.38719,2.38682,2.38719,20400000.0
2007-03-29 10:37:00,2.38738,2.38773,2.38738,2.38742,19400000.0
2007-03-29 10:38:00,2.38739,2.38766,2.38739,2.38752,35600000.0
2007-03-29 10:39:00,2.38761,2.38765,2.38739,2.38745,68000000.0
2007-03-29 10:40:00,2.38736,2.38751,2.38727,2.38727,37200000.0
2007-03-29 10:41:00,2.38717,2.38735,2.38717,2.38725,20400000.0
2007-03-29 10:42:00,2.38723,2.38746,2.38723,2.38731,60099999.0
2007-03-29 10:43:00,2.38718,2.38737,2.38715,2.38715,34700000.0
2007-03-29 10:44:00,2.38699,2.38721,2.38699,2.38705,36800000.0
2007-03-29 10:45:00,2.38725,2.38733,2.38719,2.38733,42900000.0
2007-03-29 10:46:00,2.38711,2.38718,2.38704,2.38704,18400000.0
2007-03-29 10:47:00,2.38714,2.3874,2.38714,2.3873,27700000.0
2007-03-29 10:48:00,2.38719,2.38737,2.38719,2.38723,23200000.0
2007-03-29 10:49:00,2.38728,2.3875,2.38722,2.38728,43600000.0
2007-03-29 10:50:00,2.38754,2.3876,2.38739,2.38739,15300000.0
2007-03-29 10:51:00,2.38737,2.3874,2.38732,2.38732,28800000.0
2007-03-29 10:52:00,2.38717,2.38745,2.38714,2.38745,17000000.0
2007-03-29 10:53:00,2.38735,2.38735,2.38705,2.38705,10600000.0
2007-03-29 10:54:00,2.38694,2.38712,2.38688,2.38697,52100000.0
2007-03-29 10:55:00,2.3871,2.38735,2.3871,2.38735,38200000.0
2007-03-29 10:56:00,2.38761,2.38761,2.38717,2.38717,23800000.0
2007-03-29 10:57:00,2.38717,2.38743,2.38717,2.3873,40500000.0
2007-03-29 10:58:00,2.38739,2.38739,2.38717,2.38734,40900000.0
2007-03-29 10:59:00,2.38733,2.38761,2.38732,2.38751,32700000.0
2007-03-29 11:00:00,2.38749,2.38753,2.38737,2.38753,48700000.0
2007-03-29 11:01:00,2.38743,2.38743,2.38721,2.38733,24600000.0
2007-03-29 11:02:00,2.38721,2.38744,2.38721,2.38727,29000000.0
2007-03-29 11:03:00,2.38725,2.38725,2.38706,2.38715,26200000.0
2007-03-29 11:04:00,2.38715,2.38734,2.38708,2.38734,11900000.0
2007-03-29 11:05:00,2.38728,2.38731,2.38716,2.38716,21800000.0
2007-03-29 11:06:00,2.38715,2.38732,2.38708,2.38708,27800000.0
2007-03-29 11:07:00,2.38699,2.38716,2.38697,2.38708,37600000.0
2007-03-29 11:08:00,2.38718,2.38733,2.38715,2.38733,20000000.0
2007-03-29 11:09:00,2.38707,2.38734,2.38707,2.38726,45499999.0
2007-03-29 11:10:00,2.38708,2.38723,2.38706,2.38723,20200000.0
2007-03-29 11:11:00,2.38722,2.38722,2.38706,2.38706,14600000.0
2007-03-29 11:12:00,2.38702,2.38715,2.38684,2.38684,26800000.0
2007-03-29 11:13:00,2.38674,2.38702,2.38673,2.38683,49600000.0
2007-03-29 11:14:00,2.38681,2.38708,2.38681,2.38708,22900000.0
2007-03-29 11:15:00,2.38723,2.38733,2.38707,2.38726,24000000.0
2007-03-29 11:16:00,2.38722,2.38726,2.3871,2.38712,45300000.0
2007-03-29 11:17:00,2.38716,2.38734,2.38709,2.38709,40100000.0
2007-03-29 11:18:00,2.38725,2.38725,2.38682,2.38689,26600000.0
2007-03-29 11:19:00,2.3866,2.3866,2.38636,2.38636,10500000.0
2007-03-29 11:20:00,2.3865,2.3865,2.3865,2.3865,7500000.0
2007-03-29 11:21:00,2.38658,2.38684,2.38658,2.38672,33900000.0
2007-03-29 11:22:00,2.38667,2.38677,2.38664,2.38677,14400000.0
2007-03-29 11:23:00,2.38679,2.38693,2.38665,2.38693,28200000.0
2007-03-29 11:24:00,2.38673,2.38673,2.38623,2.38623,23500000.0
2007-03-29 11:25:00,2.38605,2.38608,2.38599,2.38608,38700000.0
2007-03-29 11:26:00,2.38588,2.38588,2.38558,2.3858,39099999.0
2007-03-29 11:27:00,2.38539,2.38539,2.38508,2.38522,22900000.0
2007-03-29 11:28:00,2.38535,2.38542,2.38472,2.38472,10800000.0
2007-03-29 11:29:00,2.38465,2.38478,2.38446,2.38464,24600000.0
2007-03-29 11:30:00,2.38492,2.38507,2.38468,2.38481,26900000.0
2007-03-29 11:31:00,2.38452,2.38488,2.38436,2.38488,25800000.0
2007-03-29 11:32:00,2.38479,2.38532,2.38479,2.38532,40600000.0
2007-03-29 11:33:00,2.38522,2.38527,2.38497,2.38508,56000000.0
2007-03-29 11:34:00,2.38504,2.38511,2.385,2.38503,33100000.0
2007-03-29 11:35:00,2.38524,2.38553,2.38524,2.38543,23000000.0
2007-03-29 11:36:00,2.38558,2.38567,2.38539,2.38546,33500000.0
2007-03-29 11:37:00,2.38542,2.38543,2.38518,2.38543,40800000.0
2007-03-29 11:38:00,2.3854,2.38541,2.38492,2.38492,32600000.0
2007-03-29 11:39:00,2.38505,2.38505,2.38478,2.38488,27400000.0
2007-03-29 11:40:00,2.38468,2.38497,2.38468,2.38473,31800000.0
2007-03-29 11:41:00,2.3846,2.38478,2.38459,2.38478,18900000.0
2007-03-29 11:42:00,2.38467,2.38479,2.38459,2.38468,28700000.0
2007-03-29 11:43:00,2.38491,2.38496,2.38489,2.38489,15000000.0
2007-03-29 11:44:00,2.38492,2.38541,2.38485,2.38536,21300000.0
2007-03-29 11:45:00,2.38552,2.38556,2.38531,2.38531,26000000.0
2007-03-29 11:46:00,2.38528,2.38536,2.38522,2.38526,22800000.0
2007-03-29 11:47:00,2.38519,2.38519,2.38483,2.38483,18500000.0
2007-03-29 11:48:00,2.38474,2.38481,2.38458,2.3847,30400000.0
2007-03-29 11:49:00,2.38467,2.38467,2.38449,2.38451,13500000.0
2007-03-29 11:50:00,2.38458,2.38461,2.38445,2.38455,24200000.0
2007-03-29 11:51:00,2.38459,2.38474,2.38453,2.38466,25000000.0
2007-03-29 11:52:00,2.38463,2.38463,2.38436,2.38443,22000000.0
2007-03-29 11:53:00,2.38453,2.38502,2.38451,2.38502,31000000.0
2007-03-29 11:54:00,2.38501,2.38501,2.38496,2.38496,11100000.0
2007-03-29 11:55:00,2.38527,2.38536,2.38516,2.38516,10100000.0
2007-03-29 11:56:00,2.38518,2.38539,2.38518,2.38536,49800000.0
2007-03-29 11:57:00,2.3853,2.38534,2.38508,2.38508,27600000.0
2007-03-29 11:58:00,2.38503,2.38525,2.38497,2.38525,24400000.0
2007-03-29 11:59:00,2.38513,2.38513,2.38462,2.38488,15500000.0
2007-03-29 12:00:00,2.38481,2.38546,2.38481,2.38524,38000001.0
2007-03-29 12:01:00,2.38525,2.38549,2.38525,2.38549,9600000.0
2007-03-29 12:02:00,2.38561,2.38576,2.38546,2.3857,17200000.0
2007-03-29 12:03:00,2.38561,2.38561,2.38526,2.38542,28200000.0
2007-03-29 12:04:00,2.38509,2.38543,2.38509,2.38532,24700000.0
2007-03-29 12:05:00,2.38532,2.38548,2.38532,2.38545,30700000.0
2007-03-29 12:06:00,2.38546,2.38553,2.38529,2.38531,35800000.0
2007-03-29 12:07:00,2.38527,2.38534,2.38516,2.38516,36800000.0
2007-03-29 12:08:00,2.38512,2.38534,2.38512,2.38522,42800000.0
2007-03-29 12:09:00,2.38521,2.38524,2.38497,2.38508,26500000.0
2007-03-29 12:10:00,2.38506,2.38528,2.38506,2.38528,25400000.0
2007-03-29 12:11:00,2.38512,2.38534,2.38504,2.38534,29200000.0
2007-03-29 12:12:00,2.38519,2.38519,2.38499,2.38512,22400000.0
2007-03-29 12:13:00,2.38525,2.38551,2.38525,2.38542,25800000.0
2007-03-29 12:14:00,2.38546,2.38559,2.38528,2.38538,23700000.0
2007-03-29 12:15:00,2.38521,2.38551,2.38521,2.38526,37300000.0
2007-03-29 12:16:00,2.38513,2.38513,2.38507,2.38507,11100000.0
2007-03-29 12:17:00,2.38487,2.38507,2.38482,2.38492,37800000.0
2007-03-29 12:18:00,2.38486,2.38489,2.38469,2.38469,38600000.0
2007-03-29 12:19:00,2.3845,2.38475,2.38443,2.38467,38000000.0
2007-03-29 12:20:00,2.3848,2.38493,2.38469,2.38488,30400000.0
2007-03-29 12:21:00,2.38491,2.385,2.38489,2.38489,25000000.0
2007-03-29 12:22:00,2.38498,2.38507,2.38486,2.38486,71800000.0
2007-03-29 12:23:00,2.38501,2.3853,2.38501,2.3853,25700000.0
2007-03-29 12:24:00,2.38532,2.38571,2.38532,2.38548,43600000.0
2007-03-29 12:25:00,2.3854,2.38564,2.3854,2.38547,22300000.0
2007-03-29 12:26:00,2.38544,2.38546,2.38534,2.38534,20500000.0
2007-03-29 12:27:00,2.38538,2.38538,2.38516,2.38516,17200000.0
2007-03-29 12:28:00,2.38517,2.3854,2.38517,2.3854,17500000.0
2007-03-29 12:29:00,2.38517,2.38525,2.38505,2.38522,24600000.0
2007-03-29 12:30:00,2.38511,2.38513,2.38494,2.38505,37200000.0
2007-03-29 12:31:00,2.38516,2.38542,2.38506,2.38541,44700000.0
2007-03-29 12:32:00,2.38539,2.3855,2.38527,2.38538,39500001.0
2007-03-29 12:33:00,2.3854,2.38546,2.38525,2.38525,32700000.0
2007-03-29 12:34:00,2.38542,2.38542,2.38515,2.38524,33500000.0
2007-03-29 12:35:00,2.38545,2.3855,2.38536,2.3855,33400000.0
2007-03-29 12:36:00,2.38561,2.38561,2.38538,2.38538,39800000.0
2007-03-29 12:37:00,2.38549,2.38575,2.38534,2.38556,45700000.0
2007-03-29 12:38:00,2.38556,2.3856,2.38531,2.38531,27900000.0
2007-03-29 12:39:00,2.38536,2.38543,2.38536,2.38543,13400000.0
2007-03-29 12:40:00,2.38542,2.38552,2.38525,2.38531,58300000.0
2007-03-29 12:41:00,2.3852,2.38565,2.38504,2.38547,64000000.0
2007-03-29 12:42:00,2.38541,2.38541,2.38505,2.38516,31100000.0
2007-03-29 12:43:00,2.38528,2.38554,2.38528,2.38554,13200000.0
2007-03-29 12:44:00,2.38573,2.38584,2.38567,2.38575,36900000.0
2007-03-29 12:45:00,2.3858,2.38605,2.38572,2.38574,26000000.0
2007-03-29 12:46:00,2.38589,2.38614,2.38589,2.38609,39500000.0
2007-03-29 12:47:00,2.38612,2.38615,2.38606,2.38614,28000000.0
2007-03-29 12:48:00,2.38613,2.38618,2.38599,2.38618,32800000.0
2007-03-29 12:49:00,2.38619,2.38619,2.38591,2.38591,18400000.0
2007-03-29 12:50:00,2.38599,2.38603,2.38583,2.38592,39700000.0
2007-03-29 12:51:00,2.38591,2.38598,2.38575,2.38592,22800000.0
2007-03-29 12:52:00,2.38594,2.3861,2.38577,2.38586,40000000.0
2007-03-29 12:53:00,2.38588,2.38609,2.38579,2.386,42600000.0
2007-03-29 12:54:00,2.38609,2.38641,2.38609,2.3863,27500000.0
2007-03-29 12:55:00,2.38611,2.38611,2.38598,2.38604,28900000.0
2007-03-29 12:56:00,2.38592,2.38602,2.38576,2.38576,43800000.0
2007-03-29 12:57:00,2.38588,2.38613,2.38583,2.38593,37200000.0
2007-03-29 12:58:00,2.386,2.38609,2.38584,2.38594,18900000.0
2007-03-29 12:59:00,2.38595,2.38605,2.38588,2.38588,21200000.0
2007-03-29 13:00:00,2.38602,2.38602,2.38579,2.38579,16400000.0
2007-03-29 13:01:00,2.38566,2.38566,2.38541,2.38551,33700000.0
2007-03-29 13:02:00,2.38559,2.38573,2.38559,2.38571,24500000.0
2007-03-29 13:03:00,2.38565,2.38565,2.38531,2.38543,35700000.0
2007-03-29 13:04:00,2.38534,2.38546,2.38534,2.38545,38100000.0
2007-03-29 13:05:00,2.38541,2.38565,2.3853,2.38565,22000000.0
2007-03-29 13:06:00,2.38561,2.3857,2.38552,2.38566,57600000.0
2007-03-29 13:07:00,2.38557,2.38559,2.38556,2.38559,10600000.0
2007-03-29 13:08:00,2.38554,2.38569,2.38543,2.38556,53500000.0
2007-03-29 13:09:00,2.38561,2.38568,2.38556,2.38564,31900000.0
2007-03-29 13:10:00,2.38553,2.38575,2.38553,2.38559,24900000.0
2007-03-29 13:11:00,2.38551,2.38568,2.3855,2.38556,28200000.0
2007-03-29 13:12:00,2.38561,2.38572,2.3853,2.38545,48500000.0
2007-03-29 13:13:00,2.38532,2.38565,2.38518,2.38552,29700000.0
2007-03-29 13:14:00,2.38556,2.38556,2.38537,2.38556,42400000.0
2007-03-29 13:15:00,2.38542,2.38548,2.38531,2.38534,44900001.0
2007-03-29 13:16:00,2.38546,2.38556,2.3853,2.3853,24400000.0
2007-03-29 13:17:00,2.38521,2.38536,2.38515,2.38517,41600000.0
2007-03-29 13:18:00,2.38509,2.38519,2.38489,2.38505,22200000.0
2007-03-29 13:19:00,2.38495,2.38514,2.3849,2.38506,43100000.0
2007-03-29 13:20:00,2.38517,2.38524,2.38511,2.38523,32000000.0
2007-03-29 13:21:00,2.38519,2.3853,2.38519,2.3852,23900000.0
2007-03-29 13:22:00,2.38539,2.38539,2.38526,2.38526,13900000.0
2007-03-29 13:23:00,2.38529,2.38529,2.38509,2.38511,14100000.0
2007-03-29 13:24:00,2.38509,2.38527,2.38505,2.38518,33200000.0
2007-03-29 13:25:00,2.38507,2.38539,2.38498,2.38498,46100000.0
2007-03-29 13:26:00,2.3849,2.38545,2.38489,2.38523,58400000.0
2007-03-29 13:27:00,2.38538,2.38555,2.38527,2.38527,24000000.0
2007-03-29 13:28:00,2.38514,2.38529,2.38514,2.38529,18400000.0
2007-03-29 13:29:00,2.38516,2.38516,2.38496,2.38507,50500000.0
2007-03-29 13:30:00,2.38491,2.38494,2.38481,2.38481,10400000.0
2007-03-29 13:31:00,2.38479,2.38502,2.38476,2.38502,46100000.0
2007-03-29 13:32:00,2.38509,2.38517,2.38501,2.38502,40300000.0
2007-03-29 13:33:00,2.38509,2.38525,2.38509,2.38516,17000000.0
2007-03-29 13:34:00,2.38535,2.38546,2.38524,2.38533,43600000.0
2007-03-29 13:35:00,2.38526,2.38555,2.38523,2.38555,24900000.0
2007-03-29 13:36:00,2.3855,2.38564,2.38541,2.38564,46200000.0
2007-03-29 13:37:00,2.38541,2.38545,2.38522,2.38545,19100000.0
2007-03-29 13:38:00,2.38556,2.38602,2.38556,2.38592,24200000.0
2007-03-29 13:39:00,2.38591,2.38604,2.38572,2.38604,20000000.0
2007-03-29 13:40:00,2.38599,2.3864,2.38596,2.38635,21300000.0
2007-03-29 13:41:00,2.38646,2.38657,2.38634,2.38652,25100000.0
2007-03-29 13:42:00,2.38654,2.3866,2.38642,2.38642,18500000.0
2007-03-29 13:43:00,2.38628,2.38632,2.38628,2.38632,22300000.0
2007-03-29 13:44:00,2.38633,2.38675,2.38631,2.38675,32200000.0
2007-03-29 13:45:00,2.38678,2.38685,2.3867,2.38685,30800000.0
2007-03-29 13:46:00,2.38698,2.38714,2.38686,2.38686,30200000.0
2007-03-29 13:47:00,2.38672,2.38677,2.38666,2.3867,38700000.0
2007-03-29 13:48:00,2.38667,2.38678,2.38638,2.38638,43900000.0
2007-03-29 13:49:00,2.38626,2.38648,2.38623,2.38638,43600000.0
2007-03-29 13:50:00,2.38637,2.38649,2.38637,2.38646,39500000.0
2007-03-29 13:51:00,2.38629,2.38678,2.38629,2.38637,44900000.0
2007-03-29 13:52:00,2.3864,2.38686,2.3864,2.38681,28700000.0
2007-03-29 13:53:00,2.38671,2.38671,2.38632,2.38632,30800000.0
2007-03-29 13:54:00,2.38633,2.38653,2.38624,2.38624,30000000.0
2007-03-29 13:55:00,2.38641,2.38641,2.38614,2.3862,23400000.0
2007-03-29 13:56:00,2.38632,2.38632,2.38625,2.38625,4600000.0
2007-03-29 13:57:00,2.38629,2.38644,2.38617,2.3863,43800000.0
2007-03-29 13:58:00,2.38629,2.38634,2.38618,2.3863,30000000.0
2007-03-29 13:59:00,2.38626,2.38656,2.38624,2.38656,17600000.0
2007-03-29 14:00:00,2.38652,2.38672,2.38652,2.38657,48500000.0
2007-03-29 14:01:00,2.38647,2.38659,2.38618,2.38629,32600000.0
2007-03-29 14:02:00,2.38644,2.38672,2.38644,2.38672,31300000.0
2007-03-29 14:03:00,2.3867,2.38676,2.3864,2.3864,26400000.0
2007-03-29 14:04:00,2.38632,2.38632,2.38609,2.38614,39900000.0
2007-03-29 14:05:00,2.38603,2.38609,2.38571,2.38572,53900000.0
2007-03-29 14:06:00,2.38581,2.38589,2.38581,2.38589,3200000.0
2007-03-29 14:07:00,2.38586,2.38586,2.38561,2.38575,39800000.0
2007-03-29 14:08:00,2.38581,2.38581,2.38572,2.38576,45999999.0
2007-03-29 14:09:00,2.38587,2.38587,2.38557,2.3856,27100000.0
2007-03-29 14:10:00,2.38568,2.38593,2.38511,2.38511,28100000.0
2007-03-29 14:11:00,2.38491,2.38541,2.38491,2.3853,30800000.0
2007-03-29 14:12:00,2.38533,2.38592,2.38533,2.38571,17400000.0
2007-03-29 14:13:00,2.38575,2.38611,2.38574,2.38599,62300000.0
2007-03-29 14:14:00,2.3862,2.38648,2.38612,2.38647,25500000.0
2007-03-29 14:15:00,2.38642,2.38666,2.38634,2.38647,39400000.0
2007-03-29 14:16:00,2.38645,2.38679,2.38644,2.38679,17300000.0
2007-03-29 14:17:00,2.38719,2.38741,2.38719,2.38741,9400000.0
2007-03-29 14:18:00,2.38743,2.38753,2.38716,2.3873,29000000.0
2007-03-29 14:19:00,2.38731,2.38739,2.38721,2.3873,46500000.0
2007-03-29 14:20:00,2.38757,2.38757,2.3872,2.3872,47700000.0
2007-03-29 14:21:00,2.38733,2.38757,2.3873,2.38738,51900000.0
2007-03-29 14:22:00,2.3875,2.3877,2.38736,2.3877,37500000.0
2007-03-29 14:23:00,2.38768,2.38808,2.38768,2.38808,46800000.0
2007-03-29 14:24:00,2.38796,2.38801,2.38775,2.38784,31100000.0
2007-03-29 14:25:00,2.38778,2.38798,2.38778,2.38798,49900001.0
2007-03-29 14:26:00,2.38802,2.38809,2.3879,2.38809,29900000.0
2007-03-29 14:27:00,2.38805,2.38809,2.38795,2.38805,19000000.0
2007-03-29 14:28:00,2.38783,2.38799,2.38776,2.38788,60000000.0
2007-03-29 14:29:00,2.38745,2.38762,2.38705,2.38705,37900000.0
2007-03-29 14:30:00,2.38677,2.38818,2.38677,2.3881,39100000.0
2007-03-29 14:31:00,2.38813,2.38931,2.38813,2.38931,19100000.0
2007-03-29 14:32:00,2.38966,2.38984,2.38948,2.38948,34600000.0
2007-03-29 14:33:00,2.38945,2.38962,2.38923,2.38923,39800000.0
2007-03-29 14:34:00,2.38904,2.38928,2.38894,2.38898,39500000.0
2007-03-29 14:35:00,2.38898,2.3891,2.38877,2.38884,44300000.0
2007-03-29 14:36:00,2.38947,2.39016,2.38918,2.39016,70600000.0
2007-03-29 14:37:00,2.38978,2.38978,2.38972,2.38972,5600000.0
2007-03-29 14:38:00,2.38958,2.38999,2.38942,2.38992,29500000.0
2007-03-29 14:39:00,2.38995,2.39011,2.3898,2.39009,50400000.0
2007-03-29 14:40:00,2.39008,2.39026,2.38995,2.39019,57800000.0
2007-03-29 14:41:00,2.39029,2.39032,2.39,2.39018,34500000.0
2007-03-29 14:42:00,2.38992,2.38992,2.38965,2.38971,15000000.0
2007-03-29 14:43:00,2.38964,2.38985,2.38956,2.38971,44100000.0
2007-03-29 14:44:00,2.38958,2.38984,2.38956,2.38974,28000000.0
2007-03-29 14:45:00,2.3902,2.39107,2.3902,2.39105,28900000.0
2007-03-29 14:46:00,2.39081,2.39104,2.39057,2.39087,18300000.0
2007-03-29 14:47:00,2.39093,2.39145,2.39093,2.39145,19400000.0
2007-03-29 14:48:00,2.39139,2.39142,2.39074,2.39074,21900000.0
2007-03-29 14:49:00,2.39071,2.39086,2.39055,2.39086,37100000.0
2007-03-29 14:50:00,2.39103,2.39131,2.39092,2.39123,41300000.0
2007-03-29 14:51:00,2.39127,2.39161,2.39109,2.39128,47800000.0
2007-03-29 14:52:00,2.391,2.39103,2.39082,2.39093,54300000.0
2007-03-29 14:53:00,2.39106,2.3912,2.39076,2.39076,30000000.0
2007-03-29 14:54:00,2.39078,2.39103,2.39078,2.391,37500000.0
2007-03-29 14:55:00,2.39091,2.39092,2.39067,2.3909,38500000.0
2007-03-29 14:56:00,2.39073,2.39096,2.3907,2.39071,29100000.0
2007-03-29 14:57:00,2.39063,2.39092,2.39049,2.39083,21200000.0
2007-03-29 14:58:00,2.39107,2.39136,2.39107,2.39126,30800000.0
2007-03-29 14:59:00,2.39112,2.39112,2.39049,2.39069,18200000.0
2007-03-29 15:00:00,2.3907,2.39089,2.39036,2.3905,22800000.0
2007-03-29 15:01:00,2.39041,2.39073,2.39037,2.3907,42400000.0
2007-03-29 15:02:00,2.39054,2.39054,2.39032,2.39049,31000000.0
2007-03-29 15:03:00,2.39043,2.39064,2.39043,2.39058,16700000.0
2007-03-29 15:04:00,2.39036,2.39051,2.39025,2.39033,34100000.0
2007-03-29 15:05:00,2.39034,2.39057,2.39013,2.39034,35600000.0
2007-03-29 15:06:00,2.39039,2.39061,2.39031,2.3906,48100000.0
2007-03-29 15:07:00,2.39056,2.39056,2.39047,2.39047,7200000.0
2007-03-29 15:08:00,2.39045,2.39069,2.39031,2.39052,28200000.0
2007-03-29 15:09:00,2.39067,2.39089,2.39067,2.39084,18300000.0
2007-03-29 15:10:00,2.39072,2.39072,2.39039,2.39057,32700000.0
2007-03-29 15:11:00,2.39053,2.3907,2.3905,2.3905,26700000.0
2007-03-29 15:12:00,2.39051,2.39064,2.39051,2.39064,22400000.0
2007-03-29 15:13:00,2.3907,2.39118,2.3907,2.39106,9700000.0
2007-03-29 15:14:00,2.39123,2.3913,2.39123,2.3913,6400000.0
2007-03-29 15:15:00,2.39129,2.39159,2.39125,2.39147,52500000.0
2007-03-29 15:16:00,2.39127,2.39127,2.39106,2.39106,13200000.0
2007-03-29 15:17:00,2.39095,2.39134,2.3909,2.39122,45200000.0
2007-03-29 15:18:00,2.39135,2.39135,2.39092,2.39092,21000000.0
2007-03-29 15:19:00,2.39068,2.39068,2.39033,2.39033,26200000.0
2007-03-29 15:20:00,2.39022,2.39022,2.38994,2.38994,18800000.0
2007-03-29 15:21:00,2.39016,2.39053,2.3899,2.39053,56100000.0
2007-03-29 15:22:00,2.39057,2.39057,2.39001,2.39001,32000000.0
2007-03-29 15:23:00,2.38968,2.38985,2.3896,2.38984,40700000.0
2007-03-29 15:24:00,2.38987,2.39019,2.38981,2.39019,30300000.0
2007-03-29 15:25:00,2.39007,2.39031,2.39,2.39031,23600000.0
2007-03-29 15:26:00,2.39016,2.39016,2.3899,2.38992,20100000.0
2007-03-29 15:27:00,2.3901,2.39023,2.38993,2.39008,37100000.0
2007-03-29 15:28:00,2.39017,2.39024,2.39005,2.39022,24000000.0
2007-03-29 15:29:00,2.39062,2.39062,2.39036,2.39036,26900000.0
2007-03-29 15:30:00,2.39035,2.39068,2.39035,2.39068,27200000.0
2007-03-29 15:31:00,2.39068,2.39077,2.39034,2.39077,34699999.0
2007-03-29 15:32:00,2.39068,2.39068,2.39023,2.39023,26400000.0
2007-03-29 15:33:00,2.39014,2.39014,2.38975,2.38975,44600000.0
2007-03-29 15:34:00,2.38972,2.39007,2.38972,2.38987,28700000.0
2007-03-29 15:35:00,2.38982,2.38982,2.38943,2.38943,26300000.0
2007-03-29 15:36:00,2.38948,2.38948,2.38919,2.38919,69100000.0
2007-03-29 15:37:00,2.38922,2.38943,2.38917,2.38927,42400000.0
2007-03-29 15:38:00,2.38928,2.38941,2.38912,2.38927,30500000.0
2007-03-29 15:39:00,2.38913,2.38913,2.38892,2.38902,27800000.0
2007-03-29 15:40:00,2.38906,2.38907,2.38881,2.38907,28600000.0
2007-03-29 15:41:00,2.38875,2.38905,2.38865,2.38885,45700000.0
2007-03-29 15:42:00,2.38879,2.38915,2.38862,2.389,34400000.0
2007-03-29 15:43:00,2.38897,2.38902,2.38871,2.38891,32600000.0
2007-03-29 15:44:00,2.38891,2.38922,2.38891,2.3891,39500000.0
2007-03-29 15:45:00,2.38916,2.38916,2.38885,2.38908,31700000.0
2007-03-29 15:46:00,2.38881,2.38892,2.38864,2.38881,44300000.0
2007-03-29 15:47:00,2.38876,2.38876,2.38855,2.38863,18600000.0
2007-03-29 15:48:00,2.38865,2.3887,2.38837,2.38869,33400000.0
2007-03-29 15:49:00,2.38884,2.38906,2.38877,2.38893,58500000.0
2007-03-29 15:50:00,2.38909,2.38913,2.38884,2.38913,51000000.0
2007-03-29 15:51:00,2.38888,2.38888,2.38842,2.38842,25200000.0
2007-03-29 15:52:00,2.38857,2.38881,2.38857,2.3887,28500000.0
2007-03-29 15:53:00,2.38878,2.38887,2.38863,2.38885,62100000.0
2007-03-29 15:54:00,2.38863,2.38885,2.38863,2.38873,8800000.0
2007-03-29 15:55:00,2.38897,2.38912,2.38885,2.38885,19600000.0
2007-03-29 15:56:00,2.38881,2.38905,2.38877,2.38877,34300000.0
2007-03-29 15:57:00,2.38868,2.38877,2.38842,2.38842,32000000.0
2007-03-29 15:58:00,2.38849,2.38885,2.38849,2.38883,23600000.0
2007-03-29 15:59:00,2.3888,2.3892,2.38874,2.3892,40600000.0
2007-03-29 16:00:00,2.38959,2.38991,2.38959,2.38985,35100000.0
2007-03-29 16:01:00,2.38956,2.3896,2.38934,2.38937,40600000.0
2007-03-29 16:02:00,2.38957,2.38999,2.38957,2.38997,17600000.0
2007-03-29 16:03:00,2.39003,2.39003,2.38969,2.38969,23700000.0
2007-03-29 16:04:00,2.3895,2.3895,2.38923,2.38927,15800000.0
2007-03-29 16:05:00,2.38949,2.38965,2.38926,2.38965,36600000.0
2007-03-29 16:06:00,2.38976,2.39002,2.38954,2.3899,44200000.0
2007-03-29 16:07:00,2.39002,2.39018,2.3899,2.3899,27400000.0
2007-03-29 16:08:00,2.39003,2.3901,2.38979,2.38979,33500000.0
2007-03-29 16:09:00,2.3899,2.39002,2.38961,2.38991,29600000.0
2007-03-29 16:10:00,2.38999,2.39013,2.38977,2.3898,38900000.0
2007-03-29 16:11:00,2.38974,2.38974,2.38952,2.38968,45500000.0
2007-03-29 16:12:00,2.38974,2.3898,2.38944,2.38955,46900000.0
2007-03-29 16:13:00,2.38953,2.38953,2.38919,2.38941,20800000.0
2007-03-29 16:14:00,2.38926,2.3895,2.38917,2.3893,23300000.0
2007-03-29 16:15:00,2.38922,2.38942,2.38906,2.38942,40100000.0
2007-03-29 16:16:00,2.38954,2.38958,2.38942,2.38958,21900000.0
2007-03-29 16:17:00,2.38977,2.38978,2.38959,2.38968,41000000.0
2007-03-29 16:18:00,2.38987,2.38987,2.3896,2.3896,35300000.0
2007-03-29 16:19:00,2.38968,2.39008,2.38967,2.39003,28700000.0
2007-03-29 16:20:00,2.39011,2.39024,2.39011,2.39024,8600000.0
2007-03-29 16:21:00,2.39076,2.39086,2.39052,2.39086,28200000.0
2007-03-29 16:22:00,2.3909,2.39118,2.39078,2.39118,22500000.0
2007-03-29 16:23:00,2.39111,2.39111,2.39084,2.39084,17500000.0
2007-03-29 16:24:00,2.3908,2.39105,2.39068,2.39068,38800000.0
2007-03-29 16:25:00,2.39078,2.39078,2.39027,2.39034,62400000.0
2007-03-29 16:26:00,2.39057,2.39088,2.39057,2.39083,32300000.0
2007-03-29 16:27:00,2.39093,2.39106,2.39078,2.39106,28100000.0
2007-03-29 16:28:00,2.39096,2.39096,2.39076,2.39076,17000000.0
2007-03-29 16:29:00,2.39061,2.3907,2.39053,2.3907,12300000.0
2007-03-29 16:30:00,2.39058,2.39081,2.39056,2.39056,32400000.0
2007-03-29 16:31:00,2.39052,2.39052,2.39025,2.39025,18100000.0
2007-03-29 16:32:00,2.39058,2.39093,2.39058,2.39084,19500000.0
2007-03-29 16:33:00,2.39073,2.39075,2.39069,2.39075,26700000.0
2007-03-29 16:34:00,2.39073,2.39111,2.39073,2.39111,29700000.0
2007-03-29 16:35:00,2.39096,2.39117,2.39093,2.39116,32800000.0
2007-03-29 16:36:00,2.39104,2.3912,2.39104,2.3912,12000000.0
2007-03-29 16:37:00,2.39118,2.39118,2.39115,2.39118,13600000.0
2007-03-29 16:38:00,2.39111,2.3913,2.39103,2.39115,33700000.0
2007-03-29 16:39:00,2.39108,2.39115,2.39085,2.39115,22300000.0
2007-03-29 16:40:00,2.39131,2.39132,2.391,2.391,30900000.0
2007-03-29 16:41:00,2.3909,2.39113,2.39089,2.3909,44300000.0
2007-03-29 16:42:00,2.39108,2.39116,2.39089,2.3911,28500000.0
2007-03-29 16:43:00,2.39107,2.39118,2.39076,2.39088,29100000.0
2007-03-29 16:44:00,2.3906,2.39065,2.39043,2.39045,34300000.0
2007-03-29 16:45:00,2.39014,2.39014,2.39,2.39,19900000.0
2007-03-29 16:46:00,2.38983,2.39015,2.38976,2.38988,45900000.0
2007-03-29 16:47:00,2.39,2.3903,2.39,2.39008,44600000.0
2007-03-29 16:48:00,2.39011,2.39015,2.38993,2.39002,41100001.0
2007-03-29 16:49:00,2.38984,2.38984,2.38964,2.38964,7600000.0
2007-03-29 16:50:00,2.3897,2.38994,2.38965,2.38965,23900000.0
2007-03-29 16:51:00,2.3896,2.3899,2.3896,2.38988,18400000.0
2007-03-29 16:52:00,2.3898,2.38994,2.38971,2.3899,31000000.0
2007-03-29 16:53:00,2.38988,2.38997,2.38968,2.38979,34400000.0
2007-03-29 16:54:00,2.38987,2.38987,2.38948,2.38966,50600000.0
2007-03-29 16:55:00,2.38964,2.3898,2.38938,2.38938,25500000.0
2007-03-29 16:56:00,2.38943,2.38957,2.38928,2.38933,43200000.0
2007-03-29 16:57:00,2.38928,2.38928,2.38894,2.38894,33600000.0
2007-03-29 16:58:00,2.38909,2.38935,2.38895,2.38935,26000000.0
2007-03-29 16:59:00,2.38923,2.39004,2.38923,2.38969,25400000.0
2007-03-29 17:00:00,2.38977,2.38996,2.38942,2.38942,22000000.0
2007-03-29 17:01:00,2.3896,2.38966,2.3896,2.38966,2900000.0
2007-03-29 17:02:00,2.38963,2.38974,2.3895,2.3895,31000000.0
2007-03-29 17:03:00,2.38954,2.3896,2.38948,2.3895,69399999.0
2007-03-29 17:04:00,2.38975,2.38982,2.38956,2.38981,39100000.0
2007-03-29 17:05:00,2.39,2.39,2.3897,2.38989,48800000.0
2007-03-29 17:06:00,2.38988,2.39026,2.38986,2.39026,17600000.0
2007-03-29 17:07:00,2.39028,2.39028,2.38997,2.39018,36799999.0
2007-03-29 17:08:00,2.39035,2.39035,2.39003,2.39023,50900000.0
2007-03-29 17:09:00,2.39017,2.39017,2.38975,2.38998,43800000.0
2007-03-29 17:10:00,2.39023,2.39023,2.39002,2.39016,31100000.0
2007-03-29 17:11:00,2.39024,2.39027,2.39003,2.39005,25300000.0
2007-03-29 17:12:00,2.38997,2.39016,2.38987,2.38987,34200000.0
2007-03-29 17:13:00,2.38983,2.38983,2.38963,2.38969,17700000.0
2007-03-29 17:14:00,2.38968,2.38981,2.38948,2.38957,34100000.0
2007-03-29 17:15:00,2.38936,2.38936,2.38897,2.38921,26900000.0
2007-03-29 17:16:00,2.38939,2.38942,2.38899,2.3891,39300000.0
2007-03-29 17:17:00,2.38913,2.38913,2.38871,2.38882,44800000.0
2007-03-29 17:18:00,2.38882,2.38891,2.38879,2.38879,40200000.0
2007-03-29 17:19:00,2.38904,2.38932,2.38904,2.38926,29900000.0
2007-03-29 17:20:00,2.3892,2.38932,2.38903,2.38917,34000000.0
2007-03-29 17:21:00,2.38927,2.38958,2.38927,2.3895,33600000.0
2007-03-29 17:22:00,2.38961,2.38985,2.38961,2.38963,16600000.0
2007-03-29 17:23:00,2.38963,2.38963,2.38941,2.38941,18500000.0
2007-03-29 17:24:00,2.38949,2.38975,2.38945,2.38945,27900000.0
2007-03-29 17:25:00,2.38951,2.38959,2.38942,2.38943,43000000.0
2007-03-29 17:26:00,2.38952,2.38975,2.38952,2.38966,37100000.0
2007-03-29 17:27:00,2.38957,2.38968,2.38957,2.38968,4800000.0
2007-03-29 17:28:00,2.38974,2.39,2.38974,2.39,28700000.0
2007-03-29 17:29:00,2.38976,2.38979,2.38965,2.38967,21800000.0
2007-03-29 17:30:00,2.3896,2.3896,2.38952,2.38952,10800000.0
2007-03-29 17:31:00,2.38941,2.38954,2.3892,2.3892,25200000.0
2007-03-29 17:32:00,2.38925,2.38943,2.38925,2.38943,11900000.0
2007-03-29 17:33:00,2.38943,2.38969,2.38943,2.38964,44300000.0
2007-03-29 17:34:00,2.38988,2.39002,2.38972,2.38987,28300000.0
2007-03-29 17:35:00,2.38983,2.39021,2.38983,2.39021,28900000.0
2007-03-29 17:36:00,2.38998,2.39071,2.38983,2.39071,65000000.0
2007-03-29 17:37:00,2.39084,2.3911,2.39046,2.39046,24400000.0
2007-03-29 17:38:00,2.39043,2.39043,2.39015,2.39027,36500000.0
2007-03-29 17:39:00,2.39037,2.39055,2.39035,2.39053,55100000.0
2007-03-29 17:40:00,2.39042,2.39068,2.39042,2.39044,39600000.0
2007-03-29 17:41:00,2.39037,2.39057,2.39036,2.39036,39100000.0
2007-03-29 17:42:00,2.39034,2.3904,2.39016,2.39023,33600000.0
2007-03-29 17:43:00,2.39025,2.3904,2.39025,2.39036,15000000.0
2007-03-29 17:44:00,2.39061,2.39063,2.39032,2.39063,39400000.0
2007-03-29 17:45:00,2.39023,2.39023,2.39012,2.39012,3300000.0
2007-03-29 17:46:00,2.38977,2.38987,2.38957,2.38957,64200001.0
2007-03-29 17:47:00,2.38959,2.38959,2.38909,2.38933,65200000.0
2007-03-29 17:48:00,2.3891,2.38928,2.38906,2.38906,29200000.0
2007-03-29 17:49:00,2.38905,2.38918,2.38901,2.3891,29700000.0
2007-03-29 17:50:00,2.38908,2.38908,2.38881,2.38881,48300000.0
2007-03-29 17:51:00,2.38878,2.38904,2.38866,2.3888,25800000.0
2007-03-29 17:52:00,2.38886,2.38901,2.38878,2.38878,25400000.0
2007-03-29 17:53:00,2.38864,2.38882,2.38844,2.38844,36800000.0
2007-03-29 17:54:00,2.38844,2.38856,2.38841,2.3885,48900000.0
2007-03-29 17:55:00,2.38868,2.38879,2.38868,2.38879,12000000.0
2007-03-29 17:56:00,2.38887,2.38903,2.38849,2.38849,29400000.0
2007-03-29 17:57:00,2.38862,2.38887,2.3883,2.3883,37400000.0
2007-03-29 17:58:00,2.38822,2.38822,2.38745,2.38745,36600000.0
2007-03-29 17:59:00,2.38736,2.38748,2.38722,2.38725,32000000.0
2007-03-29 18:00:00,2.38731,2.38776,2.38727,2.38776,31700000.0
2007-03-29 18:01:00,2.38769,2.38782,2.38758,2.38771,38200000.0
2007-03-29 18:02:00,2.38767,2.38795,2.3876,2.3876,31400000.0
2007-03-29 18:03:00,2.38764,2.38799,2.38764,2.38789,31700000.0
2007-03-29 18:04:00,2.38784,2.38809,2.38784,2.38796,32900000.0
2007-03-29 18:05:00,2.38797,2.38809,2.38775,2.38775,40400000.0
2007-03-29 18:06:00,2.38796,2.38796,2.38768,2.3879,15200000.0
2007-03-29 18:07:00,2.38806,2.38811,2.38783,2.38799,44700000.0
2007-03-29 18:08:00,2.38824,2.38841,2.38824,2.38841,15200000.0
2007-03-29 18:09:00,2.3885,2.3885,2.3881,2.38837,54900000.0
2007-03-29 18:10:00,2.38835,2.38849,2.38831,2.38849,54700000.0
2007-03-29 18:11:00,2.3886,2.3886,2.38834,2.38843,25800000.0
2007-03-29 18:12:00,2.38816,2.3884,2.38792,2.38792,68900000.0
2007-03-29 18:13:00,2.38772,2.38785,2.38772,2.38785,10400000.0
2007-03-29 18:14:00,2.38767,2.38767,2.3869,2.38695,24800000.0
2007-03-29 18:15:00,2.38714,2.38736,2.38714,2.38736,20400000.0
2007-03-29 18:16:00,2.38711,2.38711,2.38694,2.38694,4800000.0
2007-03-29 18:17:00,2.38688,2.38688,2.38668,2.38682,33500000.0
2007-03-29 18:18:00,2.38698,2.38705,2.38674,2.38674,43000001.0
2007-03-29 18:19:00,2.38712,2.38733,2.38692,2.38718,61400000.0
2007-03-29 18:20:00,2.38734,2.38761,2.38726,2.3876,43200000.0
2007-03-29 18:21:00,2.38766,2.38788,2.38766,2.38788,8800000.0
2007-03-29 18:22:00,2.38787,2.38809,2.38782,2.38804,19300000.0
2007-03-29 18:23:00,2.38792,2.38819,2.38784,2.38819,62499999.0
2007-03-29 18:24:00,2.3881,2.38825,2.3881,2.38816,40300000.0
2007-03-29 18:25:00,2.388,2.38824,2.38792,2.38824,38400000.0
2007-03-29 18:26:00,2.38833,2.38842,2.38833,2.38842,21700000.0
2007-03-29 18:27:00,2.3886,2.38888,2.3886,2.38872,32000000.0
2007-03-29 18:28:00,2.38879,2.38898,2.38838,2.38849,34600000.0
2007-03-29 18:29:00,2.38831,2.38839,2.38814,2.38816,27700000.0
2007-03-29 18:30:00,2.38812,2.38821,2.38812,2.38816,34500000.0
2007-03-29 18:31:00,2.38821,2.38874,2.38821,2.38874,15800000.0
2007-03-29 18:32:00,2.38883,2.38883,2.3886,2.38871,22800000.0
2007-03-29 18:33:00,2.38874,2.38874,2.38842,2.3886,17600000.0
2007-03-29 18:34:00,2.38829,2.38829,2.38784,2.38791,28200000.0
2007-03-29 18:35:00,2.38809,2.38809,2.38791,2.38791,5200000.0
2007-03-29 18:36:00,2.38795,2.38808,2.38795,2.38808,7200000.0
2007-03-29 18:37:00,2.38811,2.38811,2.38791,2.38805,33700000.0
2007-03-29 18:38:00,2.38807,2.38809,2.38804,2.38804,21199999.0
2007-03-29 18:39:00,2.38809,2.3882,2.38801,2.38801,18300000.0
2007-03-29 18:40:00,2.38825,2.38843,2.38825,2.38843,6800000.0
2007-03-29 18:41:00,2.38856,2.38856,2.38828,2.38828,27300000.0
2007-03-29 18:42:00,2.38838,2.38868,2.38838,2.38865,67399999.0
2007-03-29 18:43:00,2.38858,2.38874,2.38846,2.38874,17800000.0
2007-03-29 18:44:00,2.3887,2.3888,2.38861,2.3888,30800000.0
2007-03-29 18:45:00,2.3887,2.3887,2.3887,2.3887,4000000.0
2007-03-29 18:46:00,2.38867,2.38874,2.3881,2.3881,32500000.0
2007-03-29 18:47:00,2.38801,2.38852,2.38801,2.38837,30600000.0
2007-03-29 18:48:00,2.38841,2.38841,2.3882,2.3882,10400000.0
2007-03-29 18:49:00,2.38823,2.38836,2.38823,2.38836,18200000.0
2007-03-29 18:50:00,2.38826,2.38826,2.38822,2.38822,11700000.0
2007-03-29 18:51:00,2.38822,2.38826,2.38807,2.38816,27400000.0
2007-03-29 18:52:00,2.38822,2.38838,2.38822,2.38838,1700000.0
2007-03-29 18:53:00,2.38842,2.38842,2.38824,2.38829,32400000.0
2007-03-29 18:54:00,2.38855,2.38855,2.38825,2.38844,25200000.0
2007-03-29 18:55:00,2.38848,2.38848,2.38828,2.38833,27500000.0
2007-03-29 18:56:00,2.38838,2.38839,2.38838,2.38839,5200000.0
2007-03-29 18:57:00,2.38849,2.3885,2.38834,2.38841,30000000.0
2007-03-29 18:58:00,2.38854,2.38854,2.38839,2.38839,17500000.0
2007-03-29 18:59:00,2.38832,2.3884,2.38815,2.38815,31600000.0
2007-03-29 19:00:00,2.38808,2.38808,2.38781,2.38781,9400000.0
2007-03-29 19:01:00,2.38807,2.38838,2.38807,2.38828,31000000.0
2007-03-29 19:02:00,2.3884,2.38872,2.3884,2.38857,16800000.0
2007-03-29 19:03:00,2.38853,2.38864,2.38849,2.38861,64200001.0
2007-03-29 19:04:00,2.38882,2.38888,2.38873,2.38888,12300000.0
2007-03-29 19:05:00,2.38878,2.38965,2.38878,2.38965,21100000.0
2007-03-29 19:06:00,2.38958,2.3896,2.38938,2.38944,35500000.0
2007-03-29 19:07:00,2.38972,2.38972,2.38956,2.38956,34000000.0
2007-03-29 19:08:00,2.38935,2.38939,2.38921,2.38921,9600000.0
2007-03-29 19:09:00,2.38906,2.38924,2.38903,2.38924,27200000.0
2007-03-29 19:10:00,2.38922,2.38927,2.389,2.389,40700000.0
2007-03-29 19:11:00,2.38912,2.38912,2.38897,2.38906,20400000.0
2007-03-29 19:12:00,2.38916,2.38925,2.38909,2.38917,33500000.0
2007-03-29 19:13:00,2.38926,2.3893,2.38916,2.3892,37200000.0
2007-03-29 19:14:00,2.38908,2.38909,2.38908,2.38909,6400000.0
2007-03-29 19:15:00,2.38913,2.38932,2.38908,2.38932,47600000.0
2007-03-29 19:16:00,2.38904,2.38904,2.38887,2.3889,22900000.0
2007-03-29 19:17:00,2.38887,2.38899,2.38885,2.38885,33600000.0
2007-03-29 19:18:00,2.38874,2.38894,2.38864,2.38874,29600000.0
2007-03-29 19:19:00,2.38896,2.38896,2.38881,2.38887,34400000.0
2007-03-29 19:20:00,2.38864,2.38864,2.3883,2.3883,15500000.0
2007-03-29 19:21:00,2.38836,2.38836,2.38808,2.3881,21800000.0
2007-03-29 19:22:00,2.38795,2.38804,2.38766,2.38795,37700000.0
2007-03-29 19:23:00,2.38776,2.388,2.38764,2.38786,26600000.0
2007-03-29 19:24:00,2.38785,2.38795,2.38785,2.38795,7900000.0
2007-03-29 19:25:00,2.3879,2.38827,2.3879,2.38815,30300000.0
2007-03-29 19:26:00,2.38823,2.3883,2.38806,2.38818,32900000.0
2007-03-29 19:27:00,2.38817,2.38831,2.38808,2.38831,22500000.0
2007-03-29 19:28:00,2.38825,2.38832,2.38825,2.38832,16800000.0
2007-03-29 19:29:00,2.38817,2.38838,2.38815,2.38815,18000000.0
2007-03-29 19:30:00,2.3882,2.38837,2.3882,2.38837,15900000.0
2007-03-29 19:31:00,2.38843,2.38855,2.38837,2.38855,20000000.0
2007-03-29 19:32:00,2.38851,2.38856,2.3884,2.3884,20800000.0
2007-03-29 19:33:00,2.3885,2.3885,2.38829,2.38829,26400000.0
2007-03-29 19:34:00,2.38822,2.38823,2.38822,2.38823,8700000.0
2007-03-29 19:35:00,2.38836,2.38854,2.38836,2.38854,8800000.0
2007-03-29 19:36:00,2.38863,2.38863,2.38843,2.38857,28700000.0
2007-03-29 19:37:00,2.38851,2.38862,2.38843,2.3885,22000000.0
2007-03-29 19:38:00,2.38848,2.38848,2.38848,2.38848,800000.0
2007-03-29 19:39:00,2.38836,2.38865,2.38836,2.38865,26800000.0
2007-03-29 19:40:00,2.38861,2.38892,2.38861,2.38892,35400000.0
2007-03-29 19:41:00,2.3889,2.3889,2.38875,2.38875,14200000.0
2007-03-29 19:42:00,2.38867,2.38929,2.38867,2.38916,45800000.0
2007-03-29 19:43:00,2.38935,2.38935,2.38885,2.38885,30400000.0
2007-03-29 19:44:00,2.38908,2.38942,2.38902,2.38941,38800000.0
2007-03-29 19:45:00,2.38951,2.38955,2.38943,2.38946,28400000.0
2007-03-29 19:46:00,2.38946,2.38963,2.38933,2.38933,29000000.0
2007-03-29 19:47:00,2.38948,2.3896,2.38925,2.38925,48500000.0
2007-03-29 19:48:00,2.3891,2.3891,2.389,2.389,7000000.0
2007-03-29 19:49:00,2.38888,2.38895,2.38888,2.38895,10000000.0
2007-03-29 19:50:00,2.389,2.38923,2.389,2.38923,10400000.0
2007-03-29 19:51:00,2.38913,2.38922,2.38898,2.38916,28300000.0
2007-03-29 19:52:00,2.38906,2.38936,2.38904,2.38928,52700000.0
2007-03-29 19:53:00,2.3893,2.38942,2.38918,2.38918,25100000.0
2007-03-29 19:54:00,2.38909,2.38917,2.38887,2.38887,35900000.0
2007-03-29 19:55:00,2.38885,2.38915,2.38879,2.38903,34500000.0
2007-03-29 19:56:00,2.38911,2.38911,2.38889,2.38893,22300000.0
2007-03-29 19:57:00,2.38881,2.38881,2.38851,2.38866,25300000.0
2007-03-29 19:58:00,2.38874,2.38874,2.38847,2.3885,32800000.0
2007-03-29 19:59:00,2.38852,2.38866,2.38852,2.38855,23600000.0
2007-03-29 20:00:00,2.38849,2.38856,2.38838,2.38856,48300000.0
2007-03-29 20:01:00,2.38851,2.38859,2.38843,2.38854,28200000.0
2007-03-29 20:02:00,2.38855,2.38866,2.38854,2.3886,8600000.0
2007-03-29 20:03:00,2.38876,2.38876,2.38848,2.38856,12700000.0
2007-03-29 20:04:00,2.38849,2.3888,2.38849,2.3886,32100000.0
2007-03-29 20:05:00,2.38876,2.3889,2.38876,2.38877,36500000.0
2007-03-29 20:06:00,2.38877,2.38884,2.38863,2.38871,45900000.0
2007-03-29 20:07:00,2.38868,2.38884,2.38868,2.38878,54600000.0
2007-03-29 20:08:00,2.38879,2.38891,2.38872,2.38874,30100000.0
2007-03-29 20:09:00,2.38882,2.38884,2.38872,2.38879,27800000.0
2007-03-29 20:10:00,2.38881,2.3891,2.38877,2.38891,54100000.0
2007-03-29 20:11:00,2.38888,2.38917,2.38888,2.38917,23100000.0
2007-03-29 20:12:00,2.38913,2.38925,2.38903,2.3892,45500000.0
2007-03-29 20:13:00,2.38935,2.38935,2.38916,2.38921,21900000.0
2007-03-29 20:14:00,2.38922,2.38932,2.38914,2.38917,33400000.0
2007-03-29 20:15:00,2.38902,2.38902,2.38894,2.38896,16600000.0
2007-03-29 20:16:00,2.38887,2.38887,2.38859,2.38859,14500000.0
2007-03-29 20:17:00,2.38859,2.38874,2.38859,2.38874,8800000.0
2007-03-29 20:18:00,2.38845,2.38846,2.38834,2.38845,37200000.0
2007-03-29 20:19:00,2.38836,2.38849,2.38824,2.38849,22200000.0
2007-03-29 20:20:00,2.38854,2.38867,2.38852,2.38852,12000000.0
2007-03-29 20:21:00,2.38857,2.38857,2.38847,2.38847,9600000.0
2007-03-29 20:22:00,2.38858,2.38859,2.38833,2.38848,40799999.0
2007-03-29 20:23:00,2.38851,2.38869,2.38851,2.38859,31200000.0
2007-03-29 20:24:00,2.38865,2.38878,2.38854,2.38856,35200000.0
2007-03-29 20:25:00,2.38872,2.38899,2.38872,2.38886,27000000.0
2007-03-29 20:26:00,2.38873,2.38873,2.38853,2.38867,52100000.0
2007-03-29 20:27:00,2.38855,2.38858,2.38815,2.38828,72100000.0
2007-03-29 20:28:00,2.38879,2.38894,2.38876,2.38876,31700000.0
2007-03-29 20:29:00,2.38881,2.38882,2.3886,2.38877,35900000.0
2007-03-29 20:30:00,2.38867,2.38872,2.38839,2.38839,27900000.0
2007-03-29 20:31:00,2.38831,2.38849,2.38818,2.38818,66100000.0
2007-03-29 20:32:00,2.38818,2.38818,2.38802,2.38806,40700000.0
2007-03-29 20:33:00,2.38827,2.38857,2.38827,2.38857,32500000.0
2007-03-29 20:34:00,2.38836,2.38836,2.38823,2.38823,18400000.0
2007-03-29 20:35:00,2.38835,2.38835,2.38827,2.3883,18100000.0
2007-03-29 20:36:00,2.38836,2.38852,2.38824,2.38842,36900001.0
2007-03-29 20:37:00,2.38828,2.3885,2.38787,2.38787,32000000.0
2007-03-29 20:38:00,2.38769,2.38783,2.38746,2.38775,33300000.0
2007-03-29 20:39:00,2.38758,2.3877,2.38738,2.38738,41900000.0
2007-03-29 20:40:00,2.38746,2.38796,2.38746,2.38796,33000000.0
2007-03-29 20:41:00,2.38798,2.38815,2.38798,2.38815,4800000.0
2007-03-29 20:42:00,2.38799,2.38818,2.3879,2.38808,25400000.0
2007-03-29 20:43:00,2.38824,2.38827,2.38814,2.38817,42600000.0
2007-03-29 20:44:00,2.38832,2.38843,2.38816,2.3884,73700000.0
2007-03-29 20:45:00,2.38821,2.38831,2.38813,2.38831,24000000.0
2007-03-29 20:46:00,2.38829,2.38829,2.38804,2.38804,18300000.0
2007-03-29 20:47:00,2.38787,2.38799,2.38787,2.38787,12800000.0
2007-03-29 20:48:00,2.38783,2.38796,2.38767,2.38796,31400000.0
2007-03-29 20:49:00,2.38792,2.38796,2.38785,2.38785,46700000.0
2007-03-29 20:50:00,2.3879,2.3879,2.3879,2.3879,2400000.0
2007-03-29 20:51:00,2.38783,2.38784,2.38767,2.38784,18200000.0
2007-03-29 20:52:00,2.38777,2.38777,2.38754,2.38754,14400000.0
2007-03-29 20:53:00,2.3875,2.3877,2.38725,2.38725,27000000.0
2007-03-29 20:54:00,2.38731,2.38737,2.38728,2.38728,7700000.0
2007-03-29 20:55:00,2.38737,2.38737,2.38714,2.38714,7200000.0
2007-03-29 20:56:00,2.38707,2.38717,2.38694,2.38712,19600000.0
2007-03-29 20:57:00,2.38703,2.38742,2.38703,2.38742,34900000.0
2007-03-29 20:58:00,2.38741,2.38741,2.38704,2.38704,19000000.0
2007-03-29 20:59:00,2.38719,2.38756,2.38719,2.38747,26800000.0
2007-03-29 21:00:00,2.38742,2.38753,2.38734,2.38742,34300000.0
2007-03-29 21:01:00,2.38739,2.38766,2.38735,2.38766,26300000.0
2007-03-29 21:02:00,2.38757,2.38778,2.38741,2.38771,54700000.0
2007-03-29 21:03:00,2.38772,2.38797,2.38772,2.3878,31300000.0
2007-03-29 21:04:00,2.38783,2.38788,2.38779,2.38781,30200000.0
2007-03-29 21:05:00,2.38766,2.3878,2.38746,2.38765,15900000.0
2007-03-29 21:06:00,2.38767,2.38774,2.38763,2.3877,37300000.0
2007-03-29 21:07:00,2.38757,2.38791,2.38757,2.38791,37200000.0
2007-03-29 21:08:00,2.38768,2.38849,2.38768,2.38849,35200000.0
2007-03-29 21:09:00,2.38845,2.38858,2.38832,2.38857,36500000.0
2007-03-29 21:10:00,2.38828,2.38832,2.38814,2.38814,21000000.0
2007-03-29 21:11:00,2.3883,2.3883,2.38798,2.38803,65799998.0
2007-03-29 21:12:00,2.38814,2.38815,2.38792,2.38792,33000000.0
2007-03-29 21:13:00,2.38778,2.38797,2.38778,2.38794,27200000.0
2007-03-29 21:14:00,2.38792,2.38812,2.38792,2.38801,21400000.0
2007-03-29 21:15:00,2.38804,2.38813,2.38804,2.38813,12400000.0
2007-03-29 21:16:00,2.38831,2.38852,2.38818,2.38843,24800000.0
2007-03-29 21:17:00,2.38853,2.38853,2.38836,2.38836,15200000.0
2007-03-29 21:18:00,2.38837,2.3885,2.38837,2.38849,17900000.0
2007-03-29 21:19:00,2.38855,2.38876,2.38841,2.38871,23300000.0
2007-03-29 21:20:00,2.38884,2.38888,2.38872,2.38882,25700000.0
2007-03-29 21:21:00,2.38892,2.38895,2.38878,2.38878,21800000.0
2007-03-29 21:22:00,2.38875,2.38887,2.38869,2.38878,32300000.0
2007-03-29 21:23:00,2.389,2.38953,2.389,2.38953,11800000.0
2007-03-29 21:24:00,2.38961,2.38981,2.38957,2.3897,38000000.0
2007-03-29 21:25:00,2.38979,2.39012,2.38979,2.39001,29800000.0
2007-03-29 21:26:00,2.39004,2.39008,2.38978,2.38994,50500000.0
2007-03-29 21:27:00,2.38944,2.38964,2.38935,2.38944,55800000.0
2007-03-29 21:28:00,2.3893,2.3893,2.38913,2.38915,9000000.0
2007-03-29 21:29:00,2.38893,2.38923,2.38893,2.38923,49600000.0
2007-03-29 21:30:00,2.38894,2.38894,2.38873,2.38873,7200000.0
2007-03-29 21:31:00,2.38858,2.3886,2.3885,2.3885,11200000.0
2007-03-29 21:32:00,2.38843,2.38849,2.38827,2.38839,23600000.0
2007-03-29 21:33:00,2.38835,2.38845,2.38831,2.38836,18200000.0
2007-03-29 21:34:00,2.38843,2.38864,2.38842,2.38842,20100000.0
2007-03-29 21:35:00,2.3885,2.3885,2.3885,2.3885,4600000.0
2007-03-29 21:36:00,2.3884,2.38869,2.38837,2.38869,31000000.0
2007-03-29 21:37:00,2.3888,2.3888,2.3888,2.3888,4000000.0
2007-03-29 21:38:00,2.38885,2.38895,2.38873,2.38873,27000000.0
2007-03-29 21:39:00,2.38869,2.3887,2.38857,2.38862,30200000.0
2007-03-29 21:40:00,2.3887,2.38879,2.3886,2.38863,26900000.0
2007-03-29 21:41:00,2.38855,2.38867,2.38835,2.38835,38700000.0
2007-03-29 21:42:00,2.38868,2.38871,2.38868,2.3887,12000000.0
2007-03-29 21:43:00,2.38882,2.3889,2.3887,2.3889,13600000.0
2007-03-29 21:44:00,2.38874,2.38874,2.38863,2.38863,6400000.0
2007-03-29 21:45:00,2.3885,2.38884,2.3885,2.38884,14400000.0
2007-03-29 21:46:00,2.38881,2.38889,2.38881,2.38889,9200000.0
2007-03-29 21:47:00,2.38899,2.38899,2.38895,2.38898,9400000.0
2007-03-29 21:48:00,2.3889,2.38909,2.38881,2.38909,36200000.0
2007-03-29 21:49:00,2.38922,2.38922,2.38896,2.38911,41700000.0
2007-03-29 21:50:00,2.38895,2.38919,2.38881,2.38884,23800000.0
2007-03-29 21:51:00,2.38882,2.38902,2.38882,2.38888,22200000.0
2007-03-29 21:52:00,2.38894,2.38907,2.38894,2.38907,11800000.0
2007-03-29 21:53:00,2.38905,2.38905,2.38898,2.38898,3100000.0
2007-03-29 21:54:00,2.38884,2.38915,2.38884,2.38892,16800000.0
2007-03-29 21:55:00,2.38894,2.38901,2.3889,2.38896,29200000.0
2007-03-29 21:56:00,2.38894,2.38898,2.38862,2.38862,41700000.0
2007-03-29 21:57:00,2.3886,2.38878,2.38855,2.38863,54700000.0
2007-03-29 21:58:00,2.38878,2.38878,2.38858,2.38871,41600000.0
2007-03-29 21:59:00,2.38887,2.38887,2.38867,2.38883,20700000.0
2007-03-29 22:00:00,2.38868,2.38876,2.38852,2.38876,40800000.0
2007-03-29 22:01:00,2.38874,2.38885,2.38874,2.38876,40300000.0
2007-03-29 22:02:00,2.38873,2.38888,2.38873,2.38888,9000000.0
2007-03-29 22:03:00,2.38877,2.38889,2.38871,2.38877,54000000.0
2007-03-29 22:04:00,2.3887,2.38878,2.38865,2.38865,17700000.0
2007-03-29 22:05:00,2.38876,2.38876,2.38872,2.38872,11300000.0
2007-03-29 22:06:00,2.38877,2.38878,2.38869,2.38878,24300000.0
2007-03-29 22:07:00,2.38864,2.38865,2.38854,2.38854,26100000.0
2007-03-29 22:08:00,2.38845,2.3885,2.38845,2.3885,6400000.0
2007-03-29 22:09:00,2.38844,2.38855,2.38835,2.38855,27600000.0
2007-03-29 22:10:00,2.38845,2.38862,2.38842,2.38859,43799998.0
2007-03-29 22:11:00,2.38853,2.38853,2.38847,2.38847,7400000.0
2007-03-29 22:12:00,2.3884,2.38863,2.3884,2.38863,4300000.0
2007-03-29 22:13:00,2.3886,2.3886,2.3886,2.3886,8800000.0
2007-03-29 22:14:00,2.38851,2.38873,2.38851,2.38855,24400000.0
2007-03-29 22:15:00,2.3885,2.38883,2.38848,2.38883,24700000.0
2007-03-29 22:16:00,2.38871,2.38871,2.38859,2.38862,23700000.0
2007-03-29 22:17:00,2.38863,2.38875,2.38863,2.3887,29800000.0
2007-03-29 22:18:00,2.38875,2.38888,2.38869,2.38888,15600000.0
2007-03-29 22:19:00,2.38884,2.38884,2.38878,2.38878,3200000.0
2007-03-29 22:20:00,2.38884,2.38888,2.38857,2.38857,37400000.0
2007-03-29 22:21:00,2.38863,2.38865,2.38863,2.38865,19100001.0
2007-03-29 22:22:00,2.38865,2.38875,2.38865,2.38875,5600000.0
2007-03-29 22:23:00,2.38858,2.38858,2.38828,2.38831,27500000.0
2007-03-29 22:24:00,2.38844,2.38856,2.38826,2.38837,50000000.0
2007-03-29 22:25:00,2.38837,2.38837,2.38802,2.38802,46400000.0
2007-03-29 22:26:00,2.38812,2.38817,2.38799,2.38817,34300000.0
2007-03-29 22:27:00,2.38835,2.38835,2.38835,2.38835,16900000.0
2007-03-29 22:28:00,2.38822,2.38822,2.38822,2.38822,6300000.0
2007-03-29 22:29:00,2.38825,2.38825,2.38825,2.38825,4000000.0
2007-03-29 22:30:00,2.38825,2.38828,2.38825,2.38828,14400000.0
2007-03-29 22:31:00,2.38835,2.38835,2.38835,2.38835,2400000.0
2007-03-29 22:32:00,2.3883,2.3883,2.38818,2.38823,13200000.0
2007-03-29 22:33:00,2.38816,2.3882,2.38808,2.3882,29900000.0
2007-03-29 22:34:00,2.38828,2.3884,2.38827,2.3884,6400000.0
2007-03-29 22:35:00,2.38831,2.38847,2.38831,2.3884,16600000.0
2007-03-29 22:36:00,2.38843,2.38843,2.38827,2.38827,4800000.0
2007-03-29 22:37:00,2.38825,2.38825,2.38821,2.38824,28300000.0
2007-03-29 22:38:00,2.38829,2.38833,2.3882,2.38823,16400000.0
2007-03-29 22:39:00,2.38838,2.38868,2.38838,2.38862,53399998.0
2007-03-29 22:40:00,2.38863,2.38869,2.38851,2.38859,39100000.0
2007-03-29 22:41:00,2.38838,2.38838,2.38834,2.38834,24800000.0
2007-03-29 22:42:00,2.38837,2.3885,2.38837,2.38845,22800000.0
2007-03-29 22:43:00,2.3884,2.38843,2.38802,2.38805,31300000.0
2007-03-29 22:44:00,2.38812,2.38822,2.38805,2.38805,30700000.0
2007-03-29 22:45:00,2.38798,2.388,2.38786,2.3879,17400000.0
2007-03-29 22:46:00,2.38805,2.38807,2.38801,2.38807,21300000.0
2007-03-29 22:47:00,2.38795,2.38801,2.38774,2.38801,25600000.0
2007-03-29 22:48:00,2.38804,2.38822,2.38782,2.38803,33700000.0
2007-03-29 22:49:00,2.38793,2.3881,2.38787,2.3881,22000000.0
2007-03-29 22:50:00,2.38818,2.38818,2.38809,2.38815,12700000.0
2007-03-29 22:51:00,2.38797,2.3881,2.38797,2.38808,46200000.0
2007-03-29 22:52:00,2.38821,2.38841,2.38816,2.38841,12700000.0
2007-03-29 22:53:00,2.38848,2.38848,2.38829,2.3884,17700000.0
2007-03-29 22:54:00,2.38856,2.38856,2.38833,2.38847,22800000.0
2007-03-29 22:55:00,2.38845,2.38867,2.38845,2.3885,30400000.0
2007-03-29 22:56:00,2.38845,2.38881,2.38845,2.38875,45800000.0
2007-03-29 22:57:00,2.38873,2.38873,2.38852,2.38866,30900000.0
2007-03-29 22:58:00,2.38869,2.38888,2.38868,2.38868,20400000.0
2007-03-29 22:59:00,2.38858,2.38876,2.38835,2.38838,35400000.0
2007-03-29 23:00:00,2.38838,2.38847,2.38835,2.38836,51500000.0
2007-03-29 23:01:00,2.38844,2.38865,2.38842,2.38865,29400000.0
2007-03-29 23:02:00,2.38838,2.38864,2.38831,2.38864,19400000.0
2007-03-29 23:03:00,2.38876,2.38884,2.38854,2.38854,33400000.0
2007-03-29 23:04:00,2.38836,2.38858,2.38836,2.38847,21900000.0
2007-03-29 23:05:00,2.38863,2.3887,2.38857,2.38857,17600000.0
2007-03-29 23:06:00,2.38854,2.38861,2.38834,2.38852,38700000.0
2007-03-29 23:07:00,2.3887,2.3887,2.38842,2.3886,17600000.0
2007-03-29 23:08:00,2.38846,2.38855,2.38827,2.38848,29800000.0
2007-03-29 23:09:00,2.38849,2.38854,2.3884,2.38854,39700000.0
2007-03-29 23:10:00,2.38858,2.38858,2.38844,2.3885,16500000.0
2007-03-29 23:11:00,2.38853,2.38862,2.38853,2.38862,4800000.0
2007-03-29 23:12:00,2.38884,2.38892,2.3888,2.38892,17400000.0
2007-03-29 23:13:00,2.38886,2.38887,2.38867,2.38867,34000000.0
2007-03-29 23:14:00,2.38868,2.389,2.38856,2.389,25800000.0
2007-03-29 23:15:00,2.38895,2.3891,2.38885,2.38895,38500000.0
2007-03-29 23:16:00,2.38885,2.38885,2.38877,2.38885,15600000.0
2007-03-29 23:17:00,2.38868,2.38875,2.38868,2.38875,4800000.0
2007-03-29 23:18:00,2.38887,2.38922,2.38887,2.38922,16700000.0
2007-03-29 23:19:00,2.38913,2.3892,2.38913,2.3892,6800000.0
2007-03-29 23:20:00,2.38928,2.38934,2.38922,2.38928,29000000.0
2007-03-29 23:21:00,2.38943,2.38952,2.38943,2.38952,7200000.0
2007-03-29 23:22:00,2.38954,2.38954,2.38942,2.38942,16400000.0
2007-03-29 23:23:00,2.38936,2.38949,2.38931,2.38949,45300000.0
2007-03-29 23:24:00,2.38944,2.38982,2.38942,2.38982,32800000.0
2007-03-29 23:25:00,2.38964,2.38964,2.38961,2.38961,6000000.0
2007-03-29 23:26:00,2.38947,2.38947,2.3893,2.3893,4800000.0
2007-03-29 23:27:00,2.38953,2.38969,2.3895,2.3895,23600000.0
2007-03-29 23:28:00,2.38954,2.38972,2.38952,2.38967,17800000.0
2007-03-29 23:29:00,2.38933,2.38948,2.38929,2.38937,25700000.0
2007-03-29 23:30:00,2.38954,2.38968,2.38948,2.38948,27600000.0
2007-03-29 23:31:00,2.38958,2.38958,2.38952,2.38952,14200000.0
2007-03-29 23:32:00,2.3896,2.3897,2.3895,2.38953,25400000.0
2007-03-29 23:33:00,2.3895,2.3895,2.3895,2.3895,2200000.0
2007-03-29 23:34:00,2.38949,2.38956,2.38949,2.38956,14400000.0
2007-03-29 23:35:00,2.38981,2.38986,2.38981,2.38986,4800000.0
2007-03-29 23:36:00,2.38976,2.38986,2.38976,2.38982,19400000.0
2007-03-29 23:37:00,2.38985,2.39006,2.38985,2.39,40200000.0
2007-03-29 23:38:00,2.39009,2.39012,2.38987,2.39,38700000.0
2007-03-29 23:39:00,2.38989,2.39002,2.38978,2.39002,34400000.0
2007-03-29 23:40:00,2.38994,2.38994,2.3898,2.38993,40200000.0
2007-03-29 23:41:00,2.38992,2.39,2.38992,2.39,1900000.0
2007-03-29 23:42:00,2.39,2.39,2.38995,2.38995,6000000.0
2007-03-29 23:43:00,2.38952,2.38973,2.38952,2.38973,10400000.0
2007-03-29 23:44:00,2.38991,2.39005,2.38986,2.38998,27400000.0
2007-03-29 23:45:00,2.39,2.39,2.39,2.39,12400000.0
2007-03-29 23:46:00,2.38992,2.39014,2.38987,2.38993,34000000.0
2007-03-29 23:47:00,2.38997,2.39008,2.38997,2.39008,24000000.0
2007-03-29 23:48:00,2.39023,2.39028,2.39012,2.39028,31400000.0
2007-03-29 23:49:00,2.39028,2.39028,2.39004,2.39014,26600000.0
2007-03-29 23:50:00,2.39037,2.39037,2.39011,2.39011,4800000.0
2007-03-29 23:51:00,2.3902,2.39026,2.39013,2.39026,11200000.0
2007-03-29 23:52:00,2.39037,2.39038,2.39015,2.39015,17900000.0
2007-03-29 23:53:00,2.38982,2.39003,2.38982,2.38992,51800000.0
2007-03-29 23:54:00,2.38985,2.38997,2.38979,2.3898,36400000.0
2007-03-29 23:55:00,2.38988,2.38992,2.3898,2.38985,15900000.0
2007-03-29 23:56:00,2.38966,2.3897,2.38966,2.38966,13000000.0
2007-03-29 23:57:00,2.38996,2.38996,2.38989,2.38989,6400000.0
2007-03-29 23:58:00,2.39015,2.39056,2.39009,2.39055,26200000.0
2007-03-29 23:59:00,2.39054,2.39054,2.39043,2.39043,1600000.0
2007-03-30 00:00:00,2.39004,2.39015,2.38986,2.39009,27800000.0
2007-03-30 00:01:00,2.39043,2.39044,2.39035,2.3904,35400000.0
2007-03-30 00:02:00,2.39035,2.39043,2.39027,2.39039,63799998.0
2007-03-30 00:03:00,2.39035,2.39035,2.39009,2.39012,48400000.0
2007-03-30 00:04:00,2.3901,2.3901,2.38982,2.39005,17400000.0
2007-03-30 00:05:00,2.38996,2.39003,2.38991,2.38991,37399999.0
2007-03-30 00:06:00,2.38986,2.38988,2.3897,2.38982,30900000.0
2007-03-30 00:07:00,2.38971,2.38973,2.38969,2.38972,14200000.0
2007-03-30 00:08:00,2.38997,2.39005,2.38985,2.39005,40100000.0
2007-03-30 00:09:00,2.39017,2.39038,2.39011,2.39019,65100000.0
2007-03-30 00:10:00,2.39014,2.39016,2.39014,2.39016,6400000.0
2007-03-30 00:11:00,2.39028,2.39033,2.39016,2.39033,28000000.0
2007-03-30 00:12:00,2.39013,2.39036,2.39007,2.39015,25900000.0
2007-03-30 00:13:00,2.3901,2.3905,2.3901,2.3905,31500000.0
2007-03-30 00:14:00,2.39045,2.39053,2.39026,2.39032,41400000.0
2007-03-30 00:15:00,2.39016,2.39046,2.39016,2.39023,25700000.0
2007-03-30 00:16:00,2.38979,2.38999,2.38979,2.38985,22100000.0
2007-03-30 00:17:00,2.39026,2.3904,2.39025,2.39031,11600000.0
2007-03-30 00:18:00,2.39018,2.39018,2.39018,2.39018,26900000.0
2007-03-30 00:19:00,2.39022,2.39025,2.39022,2.39025,10400000.0
2007-03-30 00:20:00,2.38976,2.3901,2.38966,2.3899,37400000.0
2007-03-30 00:21:00,2.3901,2.3902,2.38999,2.39007,18400000.0
2007-03-30 00:22:00,2.39017,2.39017,2.39013,2.39013,3400000.0
2007-03-30 00:23:00,2.39017,2.39029,2.39017,2.39029,14200000.0
2007-03-30 00:24:00,2.3904,2.3904,2.3904,2.3904,2200000.0
2007-03-30 00:25:00,2.39039,2.39042,2.39034,2.39034,17000000.0
2007-03-30 00:26:00,2.39025,2.39026,2.38994,2.38994,14200000.0
2007-03-30 00:27:00,2.39048,2.39048,2.3904,2.3904,7600000.0
2007-03-30 00:28:00,2.39041,2.39041,2.39025,2.39025,6800000.0
2007-03-30 00:29:00,2.39014,2.39048,2.39014,2.39038,28500000.0
2007-03-30 00:30:00,2.39033,2.39039,2.39022,2.39028,15600000.0
2007-03-30 00:31:00,2.39021,2.39022,2.39015,2.39022,33400000.0
2007-03-30 00:32:00,2.3903,2.3903,2.39018,2.3903,12000000.0
2007-03-30 00:33:00,2.39012,2.39012,2.38991,2.38999,39600000.0
2007-03-30 00:34:00,2.39015,2.39026,2.38998,2.39007,34900000.0
2007-03-30 00:35:00,2.39021,2.39021,2.38992,2.39019,29700000.0
2007-03-30 00:36:00,2.38999,2.38999,2.38986,2.38986,8800000.0
2007-03-30 00:37:00,2.38963,2.38979,2.38958,2.38979,59200000.0
2007-03-30 00:38:00,2.3898,2.3898,2.3898,2.3898,9500000.0
2007-03-30 00:39:00,2.38951,2.3898,2.3894,2.38973,44800000.0
2007-03-30 00:40:00,2.38973,2.38973,2.38973,2.38973,2400000.0
2007-03-30 00:41:00,2.38919,2.38962,2.38911,2.38926,51300000.0
2007-03-30 00:42:00,2.38969,2.38987,2.38941,2.38958,31800000.0
2007-03-30 00:43:00,2.38971,2.38971,2.38964,2.38964,6900000.0
2007-03-30 00:44:00,2.38937,2.38975,2.38917,2.38957,51800000.0
2007-03-30 00:45:00,2.3896,2.38968,2.3896,2.38968,8800000.0
2007-03-30 00:46:00,2.3898,2.3898,2.38957,2.38957,8000000.0
2007-03-30 00:47:00,2.38968,2.38989,2.38967,2.38967,22000000.0
2007-03-30 00:48:00,2.38962,2.38974,2.38962,2.38974,12100000.0
2007-03-30 00:49:00,2.38975,2.38988,2.38966,2.38988,21600000.0
2007-03-30 00:50:00,2.38955,2.38979,2.38955,2.38958,20000000.0
2007-03-30 00:51:00,2.38975,2.38977,2.38967,2.38977,39899999.0
2007-03-30 00:52:00,2.38952,2.38969,2.38945,2.38965,35500000.0
2007-03-30 00:53:00,2.38962,2.38964,2.38961,2.38961,16200000.0
2007-03-30 00:54:00,2.3895,2.38957,2.3895,2.38957,6200000.0
2007-03-30 00:55:00,2.38954,2.38954,2.3892,2.3892,25900000.0
2007-03-30 00:56:00,2.38912,2.38912,2.38912,2.38912,7000000.0
2007-03-30 00:57:00,2.38925,2.3893,2.38904,2.38917,38600000.0
2007-03-30 00:58:00,2.38924,2.38943,2.38924,2.38938,28300000.0
2007-03-30 00:59:00,2.38918,2.3894,2.38918,2.3894,13400000.0
2007-03-30 01:00:00,2.38945,2.38945,2.38927,2.38928,26000000.0
2007-03-30 01:01:00,2.38913,2.38913,2.38888,2.38888,26700000.0
2007-03-30 01:02:00,2.38894,2.38908,2.38894,2.38898,13900000.0
2007-03-30 01:03:00,2.38894,2.38909,2.38894,2.38902,17800000.0
2007-03-30 01:04:00,2.38905,2.38905,2.38881,2.38886,28200000.0
2007-03-30 01:05:00,2.38861,2.38878,2.38861,2.38878,43000000.0
2007-03-30 01:06:00,2.38905,2.38918,2.38884,2.38902,31700000.0
2007-03-30 01:07:00,2.38905,2.38905,2.38873,2.38877,33500000.0
2007-03-30 01:08:00,2.38883,2.389,2.38883,2.389,13500000.0
2007-03-30 01:09:00,2.38905,2.38906,2.38893,2.38903,43400000.0
2007-03-30 01:10:00,2.38902,2.38919,2.38902,2.38907,8800000.0
2007-03-30 01:11:00,2.38911,2.38911,2.38896,2.38896,5200000.0
2007-03-30 01:12:00,2.38886,2.38909,2.38886,2.38901,46200000.0
2007-03-30 01:13:00,2.38885,2.38886,2.38869,2.38886,19800000.0
2007-03-30 01:14:00,2.38897,2.38897,2.3887,2.3887,13600000.0
2007-03-30 01:15:00,2.38913,2.38913,2.38887,2.38901,41100000.0
2007-03-30 01:16:00,2.38892,2.3891,2.38892,2.38905,11900000.0
2007-03-30 01:17:00,2.38904,2.38921,2.38899,2.38904,13600000.0
2007-03-30 01:18:00,2.38903,2.38903,2.38884,2.38894,23000000.0
2007-03-30 01:19:00,2.38875,2.38895,2.38874,2.38886,20300000.0
2007-03-30 01:20:00,2.3889,2.3891,2.38873,2.38887,46100000.0
2007-03-30 01:21:00,2.38875,2.38882,2.38875,2.38879,16300000.0
2007-03-30 01:22:00,2.3889,2.3889,2.3889,2.3889,2400000.0
2007-03-30 01:23:00,2.38885,2.38885,2.38885,2.38885,4800000.0
2007-03-30 01:24:00,2.38897,2.38897,2.38878,2.38882,42300000.0
2007-03-30 01:25:00,2.389,2.38905,2.38878,2.38885,28700000.0
2007-03-30 01:26:00,2.38899,2.38899,2.38877,2.38885,34200000.0
2007-03-30 01:27:00,2.38892,2.38917,2.38892,2.38897,44599999.0
2007-03-30 01:28:00,2.38925,2.38934,2.38914,2.38914,42500000.0
2007-03-30 01:29:00,2.38902,2.38905,2.38901,2.38901,8300000.0
2007-03-30 01:30:00,2.38919,2.3897,2.38919,2.3897,17800000.0
2007-03-30 01:31:00,2.38971,2.38971,2.38952,2.38952,42500000.0
2007-03-30 01:32:00,2.38967,2.38967,2.38902,2.38915,39200000.0
2007-03-30 01:33:00,2.38904,2.38911,2.38904,2.38911,9500000.0
2007-03-30 01:34:00,2.38927,2.38941,2.38891,2.38924,33100000.0
2007-03-30 01:35:00,2.38909,2.38935,2.38908,2.38915,41000000.0
2007-03-30 01:36:00,2.38913,2.38925,2.389,2.38925,52000000.0
2007-03-30 01:37:00,2.38905,2.3891,2.38905,2.3891,11200000.0
2007-03-30 01:38:00,2.38929,2.38929,2.38907,2.38907,11200000.0
2007-03-30 01:39:00,2.38908,2.38929,2.3889,2.38917,42600000.0
2007-03-30 01:40:00,2.3893,2.38952,2.3893,2.38952,7200000.0
2007-03-30 01:41:00,2.3895,2.3895,2.38926,2.38926,10400000.0
2007-03-30 01:42:00,2.38943,2.38952,2.38943,2.38952,8400000.0
2007-03-30 01:43:00,2.38971,2.38978,2.38966,2.38978,12400000.0
2007-03-30 01:44:00,2.38982,2.38984,2.3894,2.38968,55100000.0
2007-03-30 01:45:00,2.38943,2.38949,2.38911,2.38949,33600000.0
2007-03-30 01:46:00,2.38928,2.38953,2.38928,2.38935,18800000.0
2007-03-30 01:47:00,2.38934,2.38954,2.38927,2.38936,50600000.0
2007-03-30 01:48:00,2.38924,2.38939,2.38896,2.38915,47100000.0
2007-03-30 01:49:00,2.38954,2.38954,2.3893,2.38938,22200000.0
2007-03-30 01:50:00,2.38932,2.38932,2.38899,2.38905,29000000.0
2007-03-30 01:51:00,2.38918,2.38922,2.38886,2.38886,25200000.0
2007-03-30 01:52:00,2.38897,2.38908,2.38897,2.38908,2800000.0
2007-03-30 01:53:00,2.38924,2.38932,2.38911,2.3892,20200000.0
2007-03-30 01:54:00,2.38914,2.38936,2.38914,2.38927,69299999.0
2007-03-30 01:55:00,2.38924,2.38966,2.38922,2.38958,58800000.0
2007-03-30 01:56:00,2.38955,2.38981,2.38954,2.38973,74700000.0
2007-03-30 01:57:00,2.38952,2.38952,2.3894,2.3894,7000000.0
2007-03-30 01:58:00,2.38903,2.38922,2.38886,2.38909,47500000.0
2007-03-30 01:59:00,2.38949,2.38963,2.38949,2.38963,6400000.0
2007-03-30 02:00:00,2.38984,2.39011,2.38967,2.39011,17900000.0
2007-03-30 02:01:00,2.39013,2.39025,2.38998,2.39019,51400000.0
2007-03-30 02:02:00,2.3901,2.39018,2.39002,2.39008,19800000.0
2007-03-30 02:03:00,2.3901,2.39017,2.38985,2.38985,23600000.0
2007-03-30 02:04:00,2.38997,2.39009,2.38997,2.39009,34800000.0
2007-03-30 02:05:00,2.3902,2.3902,2.39008,2.39008,13600000.0
2007-03-30 02:06:00,2.3901,2.39016,2.38994,2.39016,59100000.0
2007-03-30 02:07:00,2.39036,2.39057,2.39001,2.39032,44200000.0
2007-03-30 02:08:00,2.39041,2.39042,2.39028,2.39041,20800000.0
2007-03-30 02:09:00,2.39038,2.39046,2.39038,2.39046,20000000.0
2007-03-30 02:10:00,2.39038,2.39052,2.39038,2.39047,14200000.0
2007-03-30 02:11:00,2.39063,2.39074,2.39053,2.39074,47000000.0
2007-03-30 02:12:00,2.39059,2.39069,2.39059,2.39066,30900000.0
2007-03-30 02:13:00,2.39075,2.3908,2.39075,2.3908,4700000.0
2007-03-30 02:14:00,2.39058,2.39065,2.39056,2.39065,16300000.0
2007-03-30 02:15:00,2.39045,2.39059,2.39045,2.39046,19300000.0
2007-03-30 02:16:00,2.39052,2.39072,2.39052,2.39058,18700000.0
2007-03-30 02:17:00,2.39057,2.3906,2.39057,2.3906,7200000.0
2007-03-30 02:18:00,2.39067,2.39071,2.39066,2.39071,14200000.0
2007-03-30 02:19:00,2.39074,2.39074,2.39061,2.39061,18200000.0
2007-03-30 02:20:00,2.39058,2.39071,2.39042,2.39042,11600000.0
2007-03-30 02:21:00,2.39044,2.3906,2.39044,2.39055,10100000.0
2007-03-30 02:22:00,2.39058,2.39086,2.39049,2.39076,29200000.0
2007-03-30 02:23:00,2.39084,2.39092,2.39067,2.39067,24700000.0
2007-03-30 02:24:00,2.39076,2.39076,2.39045,2.39045,17500000.0
2007-03-30 02:25:00,2.39043,2.39055,2.39043,2.39055,7100000.0
2007-03-30 02:26:00,2.39065,2.39065,2.39065,2.39065,3200000.0
2007-03-30 02:27:00,2.39054,2.39054,2.39027,2.39045,31800000.0
2007-03-30 02:28:00,2.39049,2.39066,2.39037,2.39066,18300000.0
2007-03-30 02:29:00,2.39063,2.39063,2.39035,2.39047,19400000.0
2007-03-30 02:30:00,2.39043,2.39053,2.39043,2.39048,17900000.0
2007-03-30 02:31:00,2.39056,2.39056,2.39037,2.39042,5600000.0
2007-03-30 02:32:00,2.39052,2.39058,2.39052,2.39058,10000000.0
2007-03-30 02:33:00,2.39057,2.39064,2.39057,2.39061,11100000.0
2007-03-30 02:34:00,2.39049,2.39069,2.39049,2.39057,28700000.0
2007-03-30 02:35:00,2.39046,2.39049,2.39026,2.39032,12700000.0
2007-03-30 02:36:00,2.39031,2.39057,2.39031,2.39039,18600000.0
2007-03-30 02:37:00,2.39065,2.39075,2.39065,2.39075,7200000.0
2007-03-30 02:38:00,2.39071,2.3908,2.39051,2.39056,39900000.0
2007-03-30 02:39:00,2.3905,2.3908,2.3905,2.39067,37600000.0
2007-03-30 02:40:00,2.39055,2.39066,2.39055,2.39055,28000000.0
2007-03-30 02:41:00,2.39047,2.39069,2.39043,2.39065,60600001.0
2007-03-30 02:42:00,2.39057,2.39058,2.39036,2.39058,31500000.0
2007-03-30 02:43:00,2.39059,2.39072,2.39059,2.39072,35800000.0
2007-03-30 02:44:00,2.39072,2.39072,2.39056,2.39056,14900000.0
2007-03-30 02:45:00,2.39058,2.39066,2.39054,2.39066,23000000.0
2007-03-30 02:46:00,2.39052,2.39052,2.39029,2.39029,32400000.0
2007-03-30 02:47:00,2.3901,2.3901,2.3894,2.38961,21800000.0
2007-03-30 02:48:00,2.38951,2.38969,2.38942,2.38969,25900000.0
2007-03-30 02:49:00,2.38966,2.38969,2.38928,2.38934,37400000.0
2007-03-30 02:50:00,2.38945,2.3895,2.38945,2.3895,5200000.0
2007-03-30 02:51:00,2.38981,2.39003,2.38976,2.38976,50700000.0
2007-03-30 02:52:00,2.38979,2.38985,2.38958,2.38958,26700000.0
2007-03-30 02:53:00,2.38958,2.38958,2.38928,2.38955,23200000.0
2007-03-30 02:54:00,2.38968,2.38999,2.38963,2.38973,44400000.0
2007-03-30 02:55:00,2.38963,2.38972,2.38949,2.3897,30200000.0
2007-03-30 02:56:00,2.38982,2.38994,2.38962,2.38962,21400000.0
2007-03-30 02:57:00,2.38943,2.3896,2.38922,2.3896,28500000.0
2007-03-30 02:58:00,2.38941,2.38954,2.38934,2.38953,33800000.0
2007-03-30 02:59:00,2.3895,2.38961,2.38945,2.38945,32200000.0
2007-03-30 03:00:00,2.38942,2.38956,2.3889,2.3889,34400000.0
2007-03-30 03:01:00,2.38878,2.389,2.38878,2.38894,38100000.0
2007-03-30 03:02:00,2.3891,2.3892,2.38875,2.38877,29300000.0
2007-03-30 03:03:00,2.38886,2.38886,2.38868,2.38885,36400000.0
2007-03-30 03:04:00,2.38878,2.38905,2.38875,2.38888,35400000.0
2007-03-30 03:05:00,2.3889,2.38924,2.38889,2.38902,41000000.0
2007-03-30 03:06:00,2.389,2.38911,2.38885,2.38911,44900000.0
2007-03-30 03:07:00,2.38904,2.38904,2.38886,2.38886,1900000.0
2007-03-30 03:08:00,2.3887,2.3889,2.38857,2.38875,34400000.0
2007-03-30 03:09:00,2.38887,2.38897,2.38878,2.38885,30400000.0
2007-03-30 03:10:00,2.38883,2.38896,2.38879,2.38892,47500000.0
2007-03-30 03:11:00,2.38892,2.38898,2.38887,2.38887,29600000.0
2007-03-30 03:12:00,2.38905,2.38914,2.38899,2.38906,26300000.0
2007-03-30 03:13:00,2.38898,2.38916,2.38866,2.38916,21800000.0
2007-03-30 03:14:00,2.38911,2.38953,2.38911,2.38953,19800000.0
2007-03-30 03:15:00,2.38957,2.38988,2.38956,2.38984,35100000.0
2007-03-30 03:16:00,2.3899,2.3899,2.38943,2.3895,27300000.0
2007-03-30 03:17:00,2.38941,2.38955,2.38935,2.38941,34800000.0
2007-03-30 03:18:00,2.38954,2.38977,2.3894,2.38954,50000000.0
2007-03-30 03:19:00,2.38952,2.38953,2.3894,2.38943,17100000.0
2007-03-30 03:20:00,2.38958,2.38964,2.38944,2.38949,40800000.0
2007-03-30 03:21:00,2.38929,2.38932,2.389,2.38915,37200000.0
2007-03-30 03:22:00,2.38908,2.38908,2.38879,2.38897,23800000.0
2007-03-30 03:23:00,2.389,2.38923,2.38889,2.38889,55400000.0
2007-03-30 03:24:00,2.38894,2.38894,2.38874,2.38874,12200000.0
2007-03-30 03:25:00,2.38871,2.3891,2.38871,2.38907,27200000.0
2007-03-30 03:26:00,2.38916,2.38916,2.38894,2.38894,14000000.0
2007-03-30 03:27:00,2.38887,2.38901,2.38887,2.38891,25200000.0
2007-03-30 03:28:00,2.38894,2.38913,2.38894,2.38903,39900000.0
2007-03-30 03:29:00,2.38884,2.38896,2.38884,2.38896,7200000.0
2007-03-30 03:30:00,2.38889,2.38909,2.38888,2.38905,43400000.0
2007-03-30 03:31:00,2.389,2.38923,2.389,2.38913,76899998.0
2007-03-30 03:32:00,2.38924,2.38945,2.38924,2.38939,18000000.0
2007-03-30 03:33:00,2.38923,2.3895,2.38923,2.3895,5000000.0
2007-03-30 03:34:00,2.38964,2.38983,2.38963,2.38971,88800000.0
2007-03-30 03:35:00,2.3898,2.39002,2.3898,2.39002,26200000.0
2007-03-30 03:36:00,2.38974,2.38988,2.38969,2.38977,57600000.0
2007-03-30 03:37:00,2.38968,2.38968,2.38953,2.38953,24600000.0
2007-03-30 03:38:00,2.38953,2.38957,2.38945,2.38951,29000000.0
2007-03-30 03:39:00,2.3893,2.3893,2.3893,2.3893,4000000.0
2007-03-30 03:40:00,2.38929,2.38929,2.38908,2.38929,55400000.0
2007-03-30 03:41:00,2.38898,2.389,2.38883,2.389,17400000.0
2007-03-30 03:42:00,2.38897,2.38905,2.38894,2.38905,23300000.0
2007-03-30 03:43:00,2.38903,2.38908,2.38898,2.38907,24400000.0
2007-03-30 03:44:00,2.38883,2.3891,2.38878,2.38881,34100000.0
2007-03-30 03:45:00,2.38872,2.38898,2.38872,2.38898,12000000.0
2007-03-30 03:46:00,2.38885,2.38885,2.38861,2.38861,26100000.0
2007-03-30 03:47:00,2.38875,2.38877,2.38874,2.38877,8200000.0
2007-03-30 03:48:00,2.38867,2.38898,2.38865,2.38865,39600000.0
2007-03-30 03:49:00,2.38855,2.38878,2.38855,2.38878,9600000.0
2007-03-30 03:50:00,2.38885,2.38885,2.38868,2.38879,39100000.0
2007-03-30 03:51:00,2.38879,2.38879,2.38863,2.38863,7600000.0
2007-03-30 03:52:00,2.38856,2.38877,2.38852,2.38877,54900000.0
2007-03-30 03:53:00,2.38879,2.3889,2.38864,2.3889,37000000.0
2007-03-30 03:54:00,2.38874,2.38899,2.3887,2.38882,37200000.0
2007-03-30 03:55:00,2.38877,2.38877,2.38856,2.38858,34400000.0
2007-03-30 03:56:00,2.38874,2.38885,2.38866,2.38869,25300000.0
2007-03-30 03:57:00,2.38868,2.38882,2.3885,2.38882,34700000.0
2007-03-30 03:58:00,2.38867,2.38867,2.38851,2.38858,28800000.0
2007-03-30 03:59:00,2.38865,2.38865,2.38865,2.38865,1300000.0
2007-03-30 04:00:00,2.38866,2.38895,2.38864,2.38864,27300000.0
2007-03-30 04:01:00,2.38856,2.38886,2.38846,2.38851,64700000.0
2007-03-30 04:02:00,2.38864,2.38867,2.38851,2.38858,39400000.0
2007-03-30 04:03:00,2.38868,2.38868,2.38842,2.38844,49300000.0
2007-03-30 04:04:00,2.3885,2.38852,2.38833,2.38833,25500000.0
2007-03-30 04:05:00,2.38819,2.38828,2.38807,2.38813,18600000.0
2007-03-30 04:06:00,2.38801,2.38801,2.38764,2.38764,37900000.0
2007-03-30 04:07:00,2.38767,2.38767,2.38742,2.38764,45500000.0
2007-03-30 04:08:00,2.38784,2.38817,2.38784,2.38814,18600000.0
2007-03-30 04:09:00,2.38801,2.38805,2.38792,2.38805,36200000.0
2007-03-30 04:10:00,2.38815,2.38822,2.38813,2.38822,7100000.0
2007-03-30 04:11:00,2.38802,2.38803,2.38793,2.38794,35600000.0
2007-03-30 04:12:00,2.38799,2.38799,2.38777,2.38797,24600000.0
2007-03-30 04:13:00,2.38792,2.38797,2.38762,2.38775,49400000.0
2007-03-30 04:14:00,2.38779,2.38779,2.38766,2.38779,15200000.0
2007-03-30 04:15:00,2.38792,2.38792,2.3876,2.38783,38400000.0
2007-03-30 04:16:00,2.38774,2.38774,2.38769,2.38769,5700000.0
2007-03-30 04:17:00,2.3879,2.38802,2.38767,2.38795,44500000.0
2007-03-30 04:18:00,2.38807,2.38814,2.38775,2.38791,39500000.0
2007-03-30 04:19:00,2.3879,2.38794,2.3878,2.3878,27800000.0
2007-03-30 04:20:00,2.38779,2.38802,2.38779,2.38802,20200000.0
2007-03-30 04:21:00,2.38809,2.38826,2.38806,2.38806,43500001.0
2007-03-30 04:22:00,2.38806,2.38812,2.3879,2.38801,37900000.0
2007-03-30 04:23:00,2.38799,2.38803,2.38799,2.38803,20400000.0
2007-03-30 04:24:00,2.38803,2.38803,2.38792,2.38792,11200000.0
2007-03-30 04:25:00,2.38797,2.38827,2.38797,2.3881,34200000.0
2007-03-30 04:26:00,2.38809,2.38839,2.38805,2.38807,21200000.0
2007-03-30 04:27:00,2.38799,2.38799,2.38768,2.38772,27200000.0
2007-03-30 04:28:00,2.38781,2.38799,2.38764,2.38764,39100000.0
2007-03-30 04:29:00,2.3876,2.38773,2.38744,2.38773,51000000.0
2007-03-30 04:30:00,2.38778,2.38778,2.38773,2.38773,26800000.0
2007-03-30 04:31:00,2.38758,2.38779,2.38749,2.38766,31400000.0
2007-03-30 04:32:00,2.38764,2.38774,2.38764,2.38772,13200000.0
2007-03-30 04:33:00,2.38796,2.38796,2.38784,2.38784,6400000.0
2007-03-30 04:34:00,2.38786,2.38812,2.38786,2.38812,35100000.0
2007-03-30 04:35:00,2.38803,2.38807,2.38779,2.38807,31800000.0
2007-03-30 04:36:00,2.38811,2.3884,2.38811,2.38831,35400000.0
2007-03-30 04:37:00,2.38833,2.38857,2.38831,2.38848,43400000.0
2007-03-30 04:38:00,2.38828,2.3883,2.38811,2.38821,37299999.0
2007-03-30 04:39:00,2.38825,2.38825,2.38821,2.38825,11700000.0
2007-03-30 04:40:00,2.3883,2.38855,2.3883,2.38848,17300000.0
2007-03-30 04:41:00,2.38844,2.38862,2.38833,2.38862,25300000.0
2007-03-30 04:42:00,2.38857,2.38857,2.38832,2.38837,29000000.0
2007-03-30 04:43:00,2.38845,2.3886,2.38836,2.38845,40700000.0
2007-03-30 04:44:00,2.38866,2.38866,2.38828,2.38831,27100000.0
2007-03-30 04:45:00,2.38856,2.38892,2.38856,2.38892,20900000.0
2007-03-30 04:46:00,2.38926,2.38926,2.38874,2.38876,44400000.0
2007-03-30 04:47:00,2.38861,2.38892,2.38861,2.38883,29300000.0
2007-03-30 04:48:00,2.38886,2.38893,2.38851,2.38854,26400000.0
2007-03-30 04:49:00,2.3886,2.38877,2.38855,2.38856,46000000.0
2007-03-30 04:50:00,2.38868,2.38868,2.38834,2.38842,30400000.0
2007-03-30 04:51:00,2.38864,2.38864,2.38849,2.38853,29100000.0
2007-03-30 04:52:00,2.38861,2.38902,2.38861,2.38902,29500000.0
2007-03-30 04:53:00,2.38901,2.38901,2.38885,2.38894,16400000.0
2007-03-30 04:54:00,2.38887,2.389,2.38884,2.389,21200000.0
2007-03-30 04:55:00,2.38893,2.38913,2.38892,2.38892,42200000.0
2007-03-30 04:56:00,2.38888,2.389,2.38884,2.389,33500000.0
2007-03-30 04:57:00,2.38903,2.38909,2.3887,2.38903,40900000.0
2007-03-30 04:58:00,2.38894,2.38914,2.38894,2.38898,48900000.0
2007-03-30 04:59:00,2.38896,2.38908,2.38884,2.38891,47400000.0
2007-03-30 05:00:00,2.3887,2.38876,2.38866,2.38876,34300000.0
2007-03-30 05:01:00,2.38877,2.38892,2.38877,2.38892,43100000.0
2007-03-30 05:02:00,2.3891,2.3891,2.38886,2.38886,80900000.0
2007-03-30 05:03:00,2.38861,2.38871,2.38855,2.38866,28100000.0
2007-03-30 05:04:00,2.38849,2.3886,2.38841,2.38841,43000000.0
2007-03-30 05:05:00,2.38841,2.38841,2.38821,2.38832,52899999.0
2007-03-30 05:06:00,2.38828,2.38828,2.38804,2.38808,36800000.0
2007-03-30 05:07:00,2.3881,2.38817,2.38803,2.38803,63700000.0
2007-03-30 05:08:00,2.38807,2.38829,2.38792,2.38812,94500000.0
2007-03-30 05:09:00,2.38821,2.38821,2.38809,2.3881,46800000.0
2007-03-30 05:10:00,2.38824,2.38827,2.38796,2.38819,91200000.0
2007-03-30 05:11:00,2.3881,2.38819,2.38801,2.38817,55000000.0
2007-03-30 05:12:00,2.3882,2.38866,2.3882,2.38861,36200000.0
2007-03-30 05:13:00,2.38859,2.38863,2.38834,2.38858,109200001.0
2007-03-30 05:14:00,2.38856,2.3886,2.38848,2.38854,58200000.0
2007-03-30 05:15:00,2.38857,2.38876,2.38851,2.38851,72500000.0
2007-03-30 05:16:00,2.38847,2.38862,2.38838,2.38857,102500000.0
2007-03-30 05:17:00,2.38864,2.38885,2.38858,2.38867,55800000.0
2007-03-30 05:18:00,2.38861,2.38862,2.38855,2.38855,17000000.0
2007-03-30 05:19:00,2.38868,2.38873,2.38868,2.38873,11800000.0
2007-03-30 05:20:00,2.38867,2.38867,2.38833,2.38833,11800000.0
2007-03-30 05:21:00,2.38827,2.38842,2.38827,2.38842,7100000.0
2007-03-30 05:22:00,2.3885,2.38853,2.38847,2.38853,39800000.0
2007-03-30 05:23:00,2.38852,2.38857,2.38846,2.38857,34400000.0
2007-03-30 05:24:00,2.3886,2.3886,2.38836,2.38842,40100000.0
2007-03-30 05:25:00,2.38845,2.38862,2.3884,2.38857,98299999.0
2007-03-30 05:26:00,2.38846,2.38856,2.38829,2.38831,38800000.0
2007-03-30 05:27:00,2.38827,2.38835,2.38819,2.38828,35900000.0
2007-03-30 05:28:00,2.38836,2.38852,2.38836,2.38847,26100000.0
2007-03-30 05:29:00,2.38854,2.38869,2.38846,2.38851,114600000.0
2007-03-30 05:30:00,2.38862,2.38922,2.38846,2.38892,140000000.0
2007-03-30 05:31:00,2.38898,2.38945,2.38898,2.38922,30500000.0
2007-03-30 05:32:00,2.38909,2.38909,2.38892,2.38892,60199999.0
2007-03-30 05:33:00,2.38889,2.38895,2.38865,2.3887,45000000.0
2007-03-30 05:34:00,2.38867,2.38882,2.38852,2.3887,49800000.0
2007-03-30 05:35:00,2.38837,2.38837,2.38814,2.38826,21200000.0
2007-03-30 05:36:00,2.3884,2.38841,2.3881,2.3881,66300000.0
2007-03-30 05:37:00,2.38804,2.38822,2.38789,2.38812,88100000.0
2007-03-30 05:38:00,2.38815,2.38819,2.38803,2.38809,44200000.0
2007-03-30 05:39:00,2.38803,2.38828,2.38801,2.38826,24000000.0
2007-03-30 05:40:00,2.38815,2.38815,2.38795,2.38795,28700000.0
2007-03-30 05:41:00,2.3881,2.38828,2.3881,2.38825,16400000.0
2007-03-30 05:42:00,2.38839,2.38843,2.3882,2.3882,36500000.0
2007-03-30 05:43:00,2.38798,2.38814,2.38791,2.38791,145300000.0
2007-03-30 05:44:00,2.38792,2.38822,2.38788,2.388,113000000.0
2007-03-30 05:45:00,2.38802,2.38828,2.38802,2.38808,22000000.0
2007-03-30 05:46:00,2.38798,2.38798,2.38773,2.38786,35200000.0
2007-03-30 05:47:00,2.38777,2.38808,2.38777,2.38808,41500000.0
2007-03-30 05:48:00,2.38812,2.38835,2.38788,2.38835,62700000.0
2007-03-30 05:49:00,2.3882,2.3882,2.38806,2.38808,32200000.0
2007-03-30 05:50:00,2.38797,2.38799,2.3878,2.38794,32300000.0
2007-03-30 05:51:00,2.38802,2.38811,2.38802,2.3881,28600000.0
2007-03-30 05:52:00,2.38802,2.38812,2.38802,2.38808,45700000.0
2007-03-30 05:53:00,2.38805,2.38815,2.38805,2.38814,17600000.0
2007-03-30 05:54:00,2.38816,2.3883,2.38812,2.38815,70700000.0
2007-03-30 05:55:00,2.38812,2.38826,2.38803,2.38821,80700000.0
2007-03-30 05:56:00,2.38826,2.38826,2.38815,2.38825,18400000.0
2007-03-30 05:57:00,2.38817,2.3884,2.38817,2.38825,117900000.0
2007-03-30 05:58:00,2.38836,2.3884,2.38814,2.38834,41300000.0
2007-03-30 05:59:00,2.38826,2.38826,2.38792,2.38792,82900000.0
2007-03-30 06:00:00,2.38785,2.38802,2.38767,2.38802,150100000.0
2007-03-30 06:01:00,2.38805,2.38805,2.38785,2.38804,54300001.0
2007-03-30 06:02:00,2.38785,2.38785,2.38704,2.38704,29000000.0
2007-03-30 06:03:00,2.38684,2.38731,2.38651,2.38721,62600000.0
2007-03-30 06:04:00,2.38723,2.38741,2.38689,2.38714,77000000.0
2007-03-30 06:05:00,2.38729,2.38738,2.38723,2.38723,20800000.0
2007-03-30 06:06:00,2.38714,2.38759,2.38703,2.38703,35800000.0
2007-03-30 06:07:00,2.38694,2.3872,2.38685,2.38703,136200000.0
2007-03-30 06:08:00,2.38702,2.38713,2.38693,2.387,26300000.0
2007-03-30 06:09:00,2.38702,2.38702,2.38701,2.38701,7400000.0
2007-03-30 06:10:00,2.387,2.38706,2.3869,2.38697,111300000.0
2007-03-30 06:11:00,2.38694,2.38708,2.3869,2.3869,35000000.0
2007-03-30 06:12:00,2.38695,2.38715,2.38687,2.387,171800000.0
2007-03-30 06:13:00,2.38698,2.38703,2.38679,2.38703,122000000.0
2007-03-30 06:14:00,2.38695,2.38709,2.3869,2.3869,104200000.0
2007-03-30 06:15:00,2.38684,2.38707,2.38678,2.38698,109800000.0
2007-03-30 06:16:00,2.38686,2.38695,2.3867,2.3867,91700000.0
2007-03-30 06:17:00,2.38672,2.38708,2.38666,2.38678,122800000.0
2007-03-30 06:18:00,2.38672,2.38672,2.38656,2.38657,34300000.0
2007-03-30 06:19:00,2.38662,2.38674,2.38658,2.38674,43100000.0
2007-03-30 06:20:00,2.38665,2.38666,2.38652,2.3866,20300000.0
2007-03-30 06:21:00,2.38655,2.38666,2.38644,2.38666,67000000.0
2007-03-30 06:22:00,2.3867,2.38671,2.38656,2.38658,56100000.0
2007-03-30 06:23:00,2.38669,2.38679,2.38669,2.38679,11800000.0
2007-03-30 06:24:00,2.38682,2.38686,2.38678,2.38681,41400001.0
2007-03-30 06:25:00,2.38673,2.387,2.38673,2.38682,138800000.0
2007-03-30 06:26:00,2.38685,2.38712,2.38685,2.38702,51700000.0
2007-03-30 06:27:00,2.38706,2.38722,2.38694,2.38722,190900001.0
2007-03-30 06:28:00,2.38716,2.38718,2.38693,2.38718,32200000.0
2007-03-30 06:29:00,2.38724,2.38756,2.3872,2.38756,28000000.0
2007-03-30 06:30:00,2.38743,2.38788,2.38735,2.38785,42500000.0
2007-03-30 06:31:00,2.38799,2.38814,2.38779,2.38783,95300000.0
2007-03-30 06:32:00,2.38776,2.3881,2.3877,2.38775,45000000.0
2007-03-30 06:33:00,2.38766,2.38766,2.38755,2.38762,37200000.0
2007-03-30 06:34:00,2.38749,2.38749,2.38709,2.3872,50300000.0
2007-03-30 06:35:00,2.38727,2.38732,2.3872,2.3873,74500001.0
2007-03-30 06:36:00,2.38728,2.38743,2.3872,2.38743,121800001.0
2007-03-30 06:37:00,2.38727,2.38733,2.38705,2.3873,139900000.0
2007-03-30 06:38:00,2.38731,2.38736,2.387,2.38713,265600000.0
2007-03-30 06:39:00,2.38715,2.38742,2.38715,2.38732,231300000.0
2007-03-30 06:40:00,2.38724,2.38724,2.38696,2.38703,112300000.0
2007-03-30 06:41:00,2.3871,2.38729,2.3871,2.38722,112400000.0
2007-03-30 06:42:00,2.38719,2.38734,2.38698,2.38698,175800000.0
2007-03-30 06:43:00,2.38716,2.38722,2.387,2.38704,103400000.0
2007-03-30 06:44:00,2.38692,2.38714,2.38692,2.387,163000000.0
2007-03-30 06:45:00,2.38701,2.38732,2.38701,2.38732,99700000.0
2007-03-30 06:46:00,2.38738,2.38738,2.38706,2.3871,109100000.0
2007-03-30 06:47:00,2.38708,2.38708,2.38699,2.38704,37700000.0
2007-03-30 06:48:00,2.38705,2.38719,2.38705,2.38713,129300000.0
2007-03-30 06:49:00,2.38717,2.38721,2.38713,2.38716,64400000.0
2007-03-30 06:50:00,2.38709,2.3871,2.38702,2.38704,30400000.0
2007-03-30 06:51:00,2.38731,2.38744,2.38731,2.38744,7200000.0
2007-03-30 06:52:00,2.38772,2.38783,2.38768,2.38768,25400000.0
2007-03-30 06:53:00,2.38762,2.38765,2.38741,2.38753,56100000.0
2007-03-30 06:54:00,2.38757,2.38766,2.38751,2.38753,73800000.0
2007-03-30 06:55:00,2.38755,2.3876,2.38747,2.38755,64900001.0
2007-03-30 06:56:00,2.38755,2.38764,2.38746,2.38751,129000000.0
2007-03-30 06:57:00,2.38753,2.38792,2.38753,2.38787,111900000.0
2007-03-30 06:58:00,2.38773,2.3878,2.3876,2.38765,342299999.0
2007-03-30 06:59:00,2.3876,2.38782,2.3876,2.38781,251200000.0
2007-03-30 07:00:00,2.38773,2.38787,2.38754,2.3876,228699999.0
2007-03-30 07:01:00,2.38756,2.38763,2.38739,2.38742,211800000.0
2007-03-30 07:02:00,2.3875,2.38766,2.38732,2.38735,284900000.0
2007-03-30 07:03:00,2.3873,2.38755,2.38728,2.38734,279000001.0
2007-03-30 07:04:00,2.38728,2.38741,2.38727,2.38728,40500000.0
2007-03-30 07:05:00,2.38725,2.38738,2.38698,2.38709,179200000.0
2007-03-30 07:06:00,2.38705,2.38746,2.38705,2.38731,206899999.0
2007-03-30 07:07:00,2.38727,2.38745,2.38718,2.38735,185000000.0
2007-03-30 07:08:00,2.38733,2.38746,2.38727,2.3874,99700000.0
2007-03-30 07:09:00,2.38755,2.38776,2.38755,2.38755,180900000.0
2007-03-30 07:10:00,2.38747,2.38767,2.38738,2.38767,113600000.0
2007-03-30 07:11:00,2.38766,2.38787,2.38765,2.3877,193900000.0
2007-03-30 07:12:00,2.38768,2.38781,2.3876,2.38781,169500001.0
2007-03-30 07:13:00,2.38781,2.38795,2.3878,2.3878,37600000.0
2007-03-30 07:14:00,2.38783,2.38792,2.38781,2.38781,53000000.0
2007-03-30 07:15:00,2.38767,2.38786,2.38759,2.38786,205500001.0
2007-03-30 07:16:00,2.38789,2.38796,2.38768,2.38772,91000000.0
2007-03-30 07:17:00,2.38769,2.38803,2.38769,2.3878,65700000.0
2007-03-30 07:18:00,2.38752,2.38789,2.38752,2.3878,151100000.0
2007-03-30 07:19:00,2.38777,2.38806,2.38766,2.38806,169700000.0
2007-03-30 07:20:00,2.38805,2.38807,2.38793,2.38807,157100000.0
2007-03-30 07:21:00,2.38808,2.38826,2.388,2.38825,149100000.0
2007-03-30 07:22:00,2.38824,2.38839,2.38819,2.38822,114000000.0
2007-03-30 07:23:00,2.38825,2.3883,2.38786,2.38786,68500000.0
2007-03-30 07:24:00,2.3878,2.38793,2.38766,2.38785,37800000.0
2007-03-30 07:25:00,2.38788,2.38815,2.38775,2.388,87700000.0
2007-03-30 07:26:00,2.38799,2.38811,2.38773,2.38811,71300000.0
2007-03-30 07:27:00,2.38823,2.38823,2.38758,2.38772,375100001.0
2007-03-30 07:28:00,2.3877,2.38856,2.3877,2.38838,202300000.0
2007-03-30 07:29:00,2.38835,2.38845,2.38777,2.38785,337200000.0
2007-03-30 07:30:00,2.38775,2.388,2.38759,2.38778,136800000.0
2007-03-30 07:31:00,2.38772,2.3879,2.3877,2.38785,241600000.0
2007-03-30 07:32:00,2.38793,2.38793,2.38772,2.3878,91800000.0
2007-03-30 07:33:00,2.38783,2.38789,2.3877,2.38789,198599999.0
2007-03-30 07:34:00,2.38783,2.38794,2.38775,2.38777,190300000.0
2007-03-30 07:35:00,2.38782,2.38788,2.3873,2.3873,51800000.0
2007-03-30 07:36:00,2.38724,2.38726,2.38701,2.38701,152900000.0
2007-03-30 07:37:00,2.38697,2.38702,2.3869,2.387,84800000.0
2007-03-30 07:38:00,2.38702,2.38702,2.3869,2.38692,77500000.0
2007-03-30 07:39:00,2.38696,2.38706,2.38673,2.38694,204900000.0
2007-03-30 07:40:00,2.38696,2.38707,2.38679,2.38679,166799999.0
2007-03-30 07:41:00,2.38671,2.38688,2.38658,2.3866,78900000.0
2007-03-30 07:42:00,2.38652,2.38652,2.38602,2.38628,48500000.0
2007-03-30 07:43:00,2.38618,2.38628,2.38597,2.38615,148400000.0
2007-03-30 07:44:00,2.3861,2.38612,2.38581,2.38583,235000000.0
2007-03-30 07:45:00,2.38577,2.38607,2.38574,2.38607,84800000.0
2007-03-30 07:46:00,2.3861,2.38617,2.38603,2.38605,196200000.0
2007-03-30 07:47:00,2.38625,2.3865,2.38618,2.3862,179900000.0
2007-03-30 07:48:00,2.38602,2.38623,2.38579,2.3859,83100000.0
2007-03-30 07:49:00,2.38636,2.38636,2.38615,2.38618,23800000.0
2007-03-30 07:50:00,2.38624,2.38631,2.38594,2.38631,48499999.0
2007-03-30 07:51:00,2.38611,2.38635,2.38611,2.38617,82600000.0
2007-03-30 07:52:00,2.38609,2.38612,2.3858,2.38612,54300000.0
2007-03-30 07:53:00,2.38604,2.38632,2.38592,2.38592,49500000.0
2007-03-30 07:54:00,2.38606,2.3865,2.38606,2.3865,35900000.0
2007-03-30 07:55:00,2.3865,2.38667,2.38645,2.38659,30800000.0
2007-03-30 07:56:00,2.38674,2.38694,2.38674,2.38683,17600000.0
2007-03-30 07:57:00,2.38681,2.38699,2.38681,2.38686,63600000.0
2007-03-30 07:58:00,2.38699,2.38708,2.38668,2.38695,69700000.0
2007-03-30 07:59:00,2.38698,2.38727,2.38679,2.38721,103699998.0
2007-03-30 08:00:00,2.38721,2.38721,2.38687,2.38687,129900000.0
2007-03-30 08:01:00,2.38681,2.38689,2.3866,2.3866,146800000.0
2007-03-30 08:02:00,2.38667,2.38714,2.38667,2.38684,113900000.0
2007-03-30 08:03:00,2.38671,2.3869,2.38662,2.38687,57600000.0
2007-03-30 08:04:00,2.38689,2.38701,2.38688,2.38688,37700000.0
2007-03-30 08:05:00,2.38681,2.3871,2.38681,2.3871,95200000.0
2007-03-30 08:06:00,2.38693,2.38711,2.38691,2.38695,36200000.0
2007-03-30 08:07:00,2.38692,2.38699,2.38667,2.38679,55600000.0
2007-03-30 08:08:00,2.3868,2.3869,2.38671,2.38684,103600000.0
2007-03-30 08:09:00,2.38692,2.38716,2.38692,2.38716,96300000.0
2007-03-30 08:10:00,2.38719,2.38742,2.38716,2.38742,110900000.0
2007-03-30 08:11:00,2.38738,2.38767,2.38724,2.38724,101600000.0
2007-03-30 08:12:00,2.38713,2.38713,2.38678,2.38701,30200000.0
2007-03-30 08:13:00,2.38723,2.38808,2.38723,2.38808,131300000.0
2007-03-30 08:14:00,2.38797,2.38797,2.38777,2.38777,47700000.0
2007-03-30 08:15:00,2.38782,2.38848,2.38782,2.38848,75300000.0
2007-03-30 08:16:00,2.38839,2.38849,2.3883,2.3883,32700000.0
2007-03-30 08:17:00,2.38816,2.38832,2.38808,2.38822,72300000.0
2007-03-30 08:18:00,2.38818,2.38862,2.38818,2.38862,61000000.0
2007-03-30 08:19:00,2.38875,2.38931,2.38875,2.38931,96400000.0
2007-03-30 08:20:00,2.38928,2.38932,2.38904,2.38928,71300000.0
2007-03-30 08:21:00,2.3891,2.38925,2.38904,2.38918,27900000.0
2007-03-30 08:22:00,2.38902,2.38925,2.38882,2.38925,44100000.0
2007-03-30 08:23:00,2.38921,2.38926,2.38901,2.38906,116700000.0
2007-03-30 08:24:00,2.38902,2.38934,2.38902,2.38911,148999999.0
2007-03-30 08:25:00,2.38914,2.38935,2.38906,2.38928,127300000.0
2007-03-30 08:26:00,2.38916,2.38936,2.38916,2.3893,49700000.0
2007-03-30 08:27:00,2.38917,2.38917,2.38898,2.38903,141500000.0
2007-03-30 08:28:00,2.38912,2.38935,2.38901,2.38918,58100000.0
2007-03-30 08:29:00,2.38923,2.38936,2.38899,2.38906,232499999.0
2007-03-30 08:30:00,2.3891,2.38952,2.3891,2.38938,153900001.0
2007-03-30 08:31:00,2.38947,2.38947,2.38923,2.38923,89900000.0
2007-03-30 08:32:00,2.38909,2.38924,2.38902,2.38903,129900000.0
2007-03-30 08:33:00,2.38902,2.38918,2.3889,2.38903,125500000.0
2007-03-30 08:34:00,2.38889,2.38892,2.38853,2.38853,71500000.0
2007-03-30 08:35:00,2.3885,2.3885,2.38824,2.38835,73700000.0
2007-03-30 08:36:00,2.38832,2.38859,2.38832,2.38844,128400000.0
2007-03-30 08:37:00,2.38842,2.38867,2.38842,2.38853,81100000.0
2007-03-30 08:38:00,2.38858,2.38866,2.38849,2.38855,99400000.0
2007-03-30 08:39:00,2.38858,2.38868,2.38842,2.38851,133199999.0
2007-03-30 08:40:00,2.38833,2.38858,2.38833,2.38858,104500000.0
2007-03-30 08:41:00,2.3885,2.3885,2.38823,2.38835,106000000.0
2007-03-30 08:42:00,2.38828,2.38846,2.38818,2.38818,69900000.0
2007-03-30 08:43:00,2.38802,2.38821,2.3879,2.3882,49700000.0
2007-03-30 08:44:00,2.38805,2.38809,2.38764,2.38768,105300000.0
2007-03-30 08:45:00,2.38765,2.38771,2.38753,2.38769,85800000.0
2007-03-30 08:46:00,2.38768,2.3878,2.38766,2.38777,147000000.0
2007-03-30 08:47:00,2.38764,2.38764,2.38749,2.38755,19600000.0
2007-03-30 08:48:00,2.38759,2.38788,2.38759,2.38785,73800000.0
2007-03-30 08:49:00,2.38779,2.38803,2.38777,2.38789,84200000.0
2007-03-30 08:50:00,2.38791,2.38824,2.3879,2.38812,150500000.0
2007-03-30 08:51:00,2.38808,2.38816,2.38787,2.38816,230600000.0
2007-03-30 08:52:00,2.38798,2.38809,2.38783,2.38786,150299999.0
2007-03-30 08:53:00,2.38792,2.3883,2.38792,2.38809,253100000.0
2007-03-30 08:54:00,2.38804,2.38807,2.38787,2.38807,42600000.0
2007-03-30 08:55:00,2.38795,2.38799,2.38767,2.38767,34900000.0
2007-03-30 08:56:00,2.38759,2.38787,2.38759,2.38772,68500000.0
2007-03-30 08:57:00,2.38775,2.38794,2.38749,2.38794,133600000.0
2007-03-30 08:58:00,2.3879,2.3879,2.38781,2.38784,33400000.0
2007-03-30 08:59:00,2.38807,2.38824,2.38799,2.38799,76000000.0
2007-03-30 09:00:00,2.38806,2.38842,2.38806,2.38833,183200000.0
2007-03-30 09:01:00,2.38839,2.38879,2.38839,2.3885,228899999.0
2007-03-30 09:02:00,2.38845,2.38915,2.38845,2.38913,85300000.0
2007-03-30 09:03:00,2.38948,2.3902,2.38948,2.39012,33200000.0
2007-03-30 09:04:00,2.39002,2.39009,2.38939,2.38987,174000000.0
2007-03-30 09:05:00,2.38982,2.38982,2.38942,2.38964,99500000.0
2007-03-30 09:06:00,2.38947,2.38962,2.38927,2.38928,127600000.0
2007-03-30 09:07:00,2.38924,2.38969,2.38924,2.38946,149800000.0
2007-03-30 09:08:00,2.38965,2.38969,2.38937,2.38967,171700000.0
2007-03-30 09:09:00,2.38976,2.38976,2.38934,2.38948,19200000.0
2007-03-30 09:10:00,2.38947,2.3895,2.38929,2.38942,42600000.0
2007-03-30 09:11:00,2.38945,2.38954,2.38914,2.38914,116600000.0
2007-03-30 09:12:00,2.38907,2.3891,2.38907,2.38907,9400000.0
2007-03-30 09:13:00,2.38912,2.38914,2.38905,2.38913,61900001.0
2007-03-30 09:14:00,2.38915,2.38921,2.38913,2.38921,88200001.0
2007-03-30 09:15:00,2.38923,2.38942,2.38921,2.38935,109300000.0
2007-03-30 09:16:00,2.38933,2.38976,2.38933,2.38976,54600000.0
2007-03-30 09:17:00,2.38983,2.38983,2.38946,2.38948,112300000.0
2007-03-30 09:18:00,2.38921,2.38935,2.38737,2.38746,115800000.0
2007-03-30 09:19:00,2.38738,2.38805,2.38728,2.38801,213100000.0
2007-03-30 09:20:00,2.38799,2.38813,2.38752,2.38752,141000000.0
2007-03-30 09:21:00,2.38747,2.38761,2.38742,2.38755,88300000.0
2007-03-30 09:22:00,2.3875,2.38753,2.38715,2.38715,96100000.0
2007-03-30 09:23:00,2.38701,2.38708,2.38672,2.38694,96800000.0
2007-03-30 09:24:00,2.38688,2.38692,2.3866,2.38692,148500000.0
2007-03-30 09:25:00,2.3871,2.3878,2.3871,2.38759,361200000.0
2007-03-30 09:26:00,2.38757,2.38776,2.38744,2.38757,308000000.0
2007-03-30 09:27:00,2.38752,2.38772,2.38727,2.38752,143500000.0
2007-03-30 09:28:00,2.38745,2.38772,2.38721,2.38747,177500000.0
2007-03-30 09:29:00,2.38733,2.38742,2.38675,2.38707,252599999.0
2007-03-30 09:30:00,2.38701,2.38712,2.38686,2.38687,252899999.0
2007-03-30 09:31:00,2.38677,2.3872,2.38677,2.3872,214900001.0
2007-03-30 09:32:00,2.38718,2.38724,2.38687,2.387,279500000.0
2007-03-30 09:33:00,2.38682,2.38684,2.386,2.38608,339300000.0
2007-03-30 09:34:00,2.38595,2.38633,2.38595,2.38611,315000000.0
2007-03-30 09:35:00,2.38612,2.38612,2.38562,2.386,337099999.0
2007-03-30 09:36:00,2.38601,2.38608,2.38546,2.38584,360100001.0
2007-03-30 09:37:00,2.38601,2.38632,2.38573,2.38615,228300000.0
2007-03-30 09:38:00,2.38626,2.38692,2.38626,2.3867,228600000.0
2007-03-30 09:39:00,2.38675,2.38736,2.38665,2.38707,185500001.0
2007-03-30 09:40:00,2.38704,2.38738,2.38677,2.38677,258300000.0
2007-03-30 09:41:00,2.38675,2.38701,2.38665,2.38665,176300000.0
2007-03-30 09:42:00,2.38665,2.38692,2.38657,2.38692,217100000.0
2007-03-30 09:43:00,2.38685,2.38702,2.38654,2.38661,362900000.0
2007-03-30 09:44:00,2.38653,2.38653,2.38567,2.38589,265100000.0
2007-03-30 09:45:00,2.38584,2.38592,2.38552,2.38552,288500000.0
2007-03-30 09:46:00,2.38533,2.38563,2.38527,2.38527,160900000.0
2007-03-30 09:47:00,2.38542,2.38543,2.38517,2.38536,188100000.0
2007-03-30 09:48:00,2.38537,2.38537,2.38454,2.38471,248199999.0
2007-03-30 09:49:00,2.38462,2.38488,2.38456,2.38487,269900001.0
2007-03-30 09:50:00,2.38497,2.38528,2.38484,2.38487,322800000.0
2007-03-30 09:51:00,2.38474,2.38502,2.38459,2.38492,401100000.0
2007-03-30 09:52:00,2.38494,2.38498,2.38454,2.38454,370400000.0
2007-03-30 09:53:00,2.38433,2.38456,2.38322,2.38388,424700000.0
2007-03-30 09:54:00,2.3839,2.38426,2.38359,2.38374,183300000.0
2007-03-30 09:55:00,2.38374,2.38496,2.38374,2.38482,315700000.0
2007-03-30 09:56:00,2.38507,2.38594,2.38498,2.38586,459700000.0
2007-03-30 09:57:00,2.38595,2.38626,2.38571,2.38593,326200000.0
2007-03-30 09:58:00,2.38571,2.38645,2.38571,2.38574,340499999.0
2007-03-30 09:59:00,2.38605,2.38618,2.3857,2.386,44100000.0
2007-03-30 10:00:00,2.38622,2.38623,2.38537,2.38537,35700000.0
2007-03-30 10:01:00,2.3853,2.3853,2.38506,2.38506,31200000.0
2007-03-30 10:02:00,2.3851,2.3851,2.38431,2.38464,41400000.0
2007-03-30 10:03:00,2.38456,2.38491,2.38456,2.38475,62700000.0
2007-03-30 10:04:00,2.38473,2.38542,2.38473,2.38534,42100000.0
2007-03-30 10:05:00,2.38534,2.38556,2.38494,2.38494,76599999.0
2007-03-30 10:06:00,2.38487,2.38517,2.38484,2.38499,50900000.0
2007-03-30 10:07:00,2.38509,2.38523,2.38493,2.38493,25200000.0
2007-03-30 10:08:00,2.38483,2.38491,2.38477,2.38487,19100000.0
2007-03-30 10:09:00,2.38496,2.38496,2.38448,2.38475,52400000.0
2007-03-30 10:10:00,2.38492,2.38511,2.38482,2.38499,34200000.0
2007-03-30 10:11:00,2.38491,2.38511,2.38479,2.38498,38200000.0
2007-03-30 10:12:00,2.3851,2.38534,2.3849,2.38524,48400000.0
2007-03-30 10:13:00,2.38533,2.38535,2.38516,2.3853,60100000.0
2007-03-30 10:14:00,2.38523,2.38558,2.38523,2.38543,29400000.0
2007-03-30 10:15:00,2.38557,2.38557,2.38518,2.38518,16800000.0
2007-03-30 10:16:00,2.38514,2.38539,2.38513,2.38538,32000000.0
2007-03-30 10:17:00,2.38534,2.38571,2.38517,2.38553,46800000.0
2007-03-30 10:18:00,2.3856,2.38592,2.3856,2.38583,28200000.0
2007-03-30 10:19:00,2.38621,2.38621,2.38586,2.38612,32300000.0
2007-03-30 10:20:00,2.38632,2.38691,2.38632,2.38685,39800000.0
2007-03-30 10:21:00,2.38692,2.38694,2.3868,2.38683,32800000.0
2007-03-30 10:22:00,2.38679,2.38679,2.38644,2.38658,23600000.0
2007-03-30 10:23:00,2.38666,2.3867,2.38649,2.38665,25000000.0
2007-03-30 10:24:00,2.38659,2.3868,2.38643,2.38661,52900000.0
2007-03-30 10:25:00,2.38662,2.38697,2.38662,2.38697,29300000.0
2007-03-30 10:26:00,2.38709,2.38721,2.38701,2.3871,53100000.0
2007-03-30 10:27:00,2.38723,2.38788,2.38723,2.38788,14400000.0
2007-03-30 10:28:00,2.38788,2.38878,2.38788,2.38829,71499999.0
2007-03-30 10:29:00,2.38803,2.38817,2.38788,2.38817,39600000.0
2007-03-30 10:30:00,2.38796,2.38823,2.38787,2.38822,24200000.0
2007-03-30 10:31:00,2.38826,2.38837,2.38798,2.38822,61500001.0
2007-03-30 10:32:00,2.38828,2.38859,2.38826,2.3884,28000000.0
2007-03-30 10:33:00,2.38829,2.38848,2.38821,2.3883,38100000.0
2007-03-30 10:34:00,2.38822,2.38847,2.38818,2.38847,40800000.0
2007-03-30 10:35:00,2.38829,2.38862,2.38826,2.38836,73100000.0
2007-03-30 10:36:00,2.38815,2.38835,2.38791,2.38791,45000000.0
2007-03-30 10:37:00,2.38774,2.38801,2.38767,2.38793,40000000.0
2007-03-30 10:38:00,2.38783,2.38783,2.38735,2.38735,26200000.0
2007-03-30 10:39:00,2.38752,2.38756,2.38752,2.38756,8200000.0
2007-03-30 10:40:00,2.38777,2.38801,2.38777,2.38788,38200000.0
2007-03-30 10:41:00,2.38774,2.38777,2.3876,2.38761,38100000.0
2007-03-30 10:42:00,2.38706,2.38706,2.38671,2.38671,14700000.0
2007-03-30 10:43:00,2.38648,2.38666,2.38638,2.38638,49600000.0
2007-03-30 10:44:00,2.38632,2.38656,2.38632,2.38652,32700000.0
2007-03-30 10:45:00,2.38648,2.38684,2.38641,2.38657,46800000.0
2007-03-30 10:46:00,2.38663,2.38702,2.38648,2.38702,39100001.0
2007-03-30 10:47:00,2.3868,2.38693,2.38674,2.38681,37200000.0
2007-03-30 10:48:00,2.38693,2.387,2.38693,2.387,12400000.0
2007-03-30 10:49:00,2.38711,2.38747,2.38706,2.38731,18600000.0
2007-03-30 10:50:00,2.38755,2.3876,2.38747,2.38747,37800000.0
2007-03-30 10:51:00,2.38751,2.38761,2.38736,2.38751,41300000.0
2007-03-30 10:52:00,2.38749,2.38762,2.38746,2.38757,36200000.0
2007-03-30 10:53:00,2.38756,2.3876,2.38752,2.38752,26800000.0
2007-03-30 10:54:00,2.38763,2.38791,2.38763,2.38785,27000000.0
2007-03-30 10:55:00,2.38777,2.38777,2.38757,2.38768,24500000.0
2007-03-30 10:56:00,2.38748,2.3877,2.38737,2.3875,27600000.0
2007-03-30 10:57:00,2.38738,2.38753,2.38732,2.38753,40900000.0
2007-03-30 10:58:00,2.38748,2.38758,2.38738,2.38746,40800000.0
2007-03-30 10:59:00,2.38749,2.38787,2.38748,2.38787,29800000.0
2007-03-30 11:00:00,2.38807,2.38807,2.38782,2.38788,21600000.0
2007-03-30 11:01:00,2.38829,2.38846,2.38829,2.38843,27000000.0
2007-03-30 11:02:00,2.38847,2.38871,2.38834,2.38843,33400000.0
2007-03-30 11:03:00,2.38824,2.3883,2.38811,2.38811,36100000.0
2007-03-30 11:04:00,2.38783,2.38783,2.38752,2.38752,17600000.0
2007-03-30 11:05:00,2.38722,2.38722,2.3866,2.3866,17200000.0
2007-03-30 11:06:00,2.3867,2.38674,2.3864,2.38674,32400000.0
2007-03-30 11:07:00,2.38653,2.38665,2.38634,2.38643,34300000.0
2007-03-30 11:08:00,2.38652,2.38667,2.38652,2.38667,24600000.0
2007-03-30 11:09:00,2.38638,2.38667,2.38624,2.38649,33900000.0
2007-03-30 11:10:00,2.38677,2.38677,2.38612,2.38624,18000000.0
2007-03-30 11:11:00,2.38652,2.38652,2.38623,2.38623,8800000.0
2007-03-30 11:12:00,2.38609,2.38615,2.38602,2.38602,26000000.0
2007-03-30 11:13:00,2.38608,2.38608,2.38598,2.38599,32600000.0
2007-03-30 11:14:00,2.38615,2.38641,2.38615,2.3863,28000000.0
2007-03-30 11:15:00,2.38624,2.3866,2.38623,2.38653,31500000.0
2007-03-30 11:16:00,2.38661,2.38707,2.38661,2.38707,14800000.0
2007-03-30 11:17:00,2.38743,2.38743,2.387,2.38713,48200000.0
2007-03-30 11:18:00,2.38706,2.38712,2.38691,2.38712,21900000.0
2007-03-30 11:19:00,2.38713,2.38724,2.38694,2.38701,39700000.0
2007-03-30 11:20:00,2.38706,2.38714,2.38672,2.38675,34200000.0
2007-03-30 11:21:00,2.38684,2.38697,2.38678,2.38697,32800000.0
2007-03-30 11:22:00,2.38687,2.38687,2.38676,2.38676,15500000.0
2007-03-30 11:23:00,2.38671,2.38707,2.38671,2.38692,38600000.0
2007-03-30 11:24:00,2.38681,2.38693,2.38678,2.38693,26800000.0
2007-03-30 11:25:00,2.38677,2.38692,2.38636,2.38636,43800000.0
2007-03-30 11:26:00,2.38637,2.38652,2.38637,2.38652,17400000.0
2007-03-30 11:27:00,2.38667,2.38683,2.38667,2.38683,4400000.0
2007-03-30 11:28:00,2.38709,2.38719,2.38688,2.38719,41000000.0
2007-03-30 11:29:00,2.38718,2.38731,2.3869,2.38731,50500000.0
2007-03-30 11:30:00,2.38749,2.38749,2.38706,2.38706,21600000.0
2007-03-30 11:31:00,2.38727,2.3873,2.38708,2.38708,36800000.0
2007-03-30 11:32:00,2.38715,2.38735,2.38715,2.38735,17900000.0
2007-03-30 11:33:00,2.38746,2.38746,2.38729,2.38729,7200000.0
2007-03-30 11:34:00,2.38715,2.38725,2.38715,2.38725,7600000.0
2007-03-30 11:35:00,2.38702,2.3871,2.38695,2.38695,35100000.0
2007-03-30 11:36:00,2.38697,2.38724,2.38697,2.38715,37900000.0
2007-03-30 11:37:00,2.38706,2.38733,2.38706,2.38733,15700000.0
2007-03-30 11:38:00,2.38726,2.38766,2.38719,2.38766,60100000.0
2007-03-30 11:39:00,2.38755,2.38758,2.38741,2.38749,23900000.0
2007-03-30 11:40:00,2.38772,2.38779,2.3876,2.38769,34200000.0
2007-03-30 11:41:00,2.38777,2.38792,2.38777,2.38777,44800000.0
2007-03-30 11:42:00,2.38767,2.38778,2.38756,2.38773,23100000.0
2007-03-30 11:43:00,2.38772,2.3881,2.38772,2.3881,13300000.0
2007-03-30 11:44:00,2.38813,2.38844,2.38813,2.38837,38200000.0
2007-03-30 11:45:00,2.38837,2.38842,2.38828,2.38832,32000000.0
2007-03-30 11:46:00,2.38806,2.38823,2.38806,2.38815,27100000.0
2007-03-30 11:47:00,2.38798,2.38831,2.38788,2.38818,28400000.0
2007-03-30 11:48:00,2.38816,2.3883,2.388,2.388,34200000.0
2007-03-30 11:49:00,2.38827,2.38841,2.38827,2.38835,19600000.0
2007-03-30 11:50:00,2.38848,2.38862,2.38839,2.38855,20800000.0
2007-03-30 11:51:00,2.38854,2.38893,2.38845,2.38866,41000000.0
2007-03-30 11:52:00,2.3887,2.38881,2.38847,2.38847,57400000.0
2007-03-30 11:53:00,2.38879,2.38934,2.38879,2.3891,39100000.0
2007-03-30 11:54:00,2.38877,2.38877,2.38824,2.38829,26000000.0
2007-03-30 11:55:00,2.38826,2.38826,2.38785,2.38795,16500000.0
2007-03-30 11:56:00,2.38783,2.3879,2.38783,2.38788,10000000.0
2007-03-30 11:57:00,2.38792,2.3882,2.38792,2.38814,38400000.0
2007-03-30 11:58:00,2.38818,2.38854,2.38814,2.38828,52900000.0
2007-03-30 11:59:00,2.38814,2.3883,2.38803,2.3883,16000000.0
2007-03-30 12:00:00,2.38844,2.38855,2.38821,2.38825,19900000.0
2007-03-30 12:01:00,2.38844,2.38879,2.38844,2.38863,17800000.0
2007-03-30 12:02:00,2.38871,2.38871,2.38846,2.38848,29700000.0
2007-03-30 12:03:00,2.38853,2.38862,2.38827,2.38853,36700000.0
2007-03-30 12:04:00,2.38872,2.38892,2.3885,2.3888,39600000.0
2007-03-30 12:05:00,2.38891,2.38917,2.38877,2.38909,47900000.0
2007-03-30 12:06:00,2.38898,2.38943,2.38893,2.3894,19200000.0
2007-03-30 12:07:00,2.38957,2.3897,2.38937,2.38957,34600000.0
2007-03-30 12:08:00,2.38938,2.38965,2.38925,2.38943,59600000.0
2007-03-30 12:09:00,2.38945,2.38949,2.38924,2.38937,43800000.0
2007-03-30 12:10:00,2.38935,2.38958,2.38935,2.38943,33200000.0
2007-03-30 12:11:00,2.38915,2.38915,2.389,2.38915,21800000.0
2007-03-30 12:12:00,2.38916,2.38942,2.38916,2.38937,50000000.0
2007-03-30 12:13:00,2.38949,2.38949,2.38915,2.38915,33600000.0
2007-03-30 12:14:00,2.38905,2.38954,2.38905,2.38943,32800000.0
2007-03-30 12:15:00,2.38934,2.38934,2.38923,2.38928,8800000.0
2007-03-30 12:16:00,2.38923,2.38934,2.38923,2.38934,11200000.0
2007-03-30 12:17:00,2.38933,2.38933,2.38855,2.38862,24500000.0
2007-03-30 12:18:00,2.38869,2.389,2.38854,2.38873,34700000.0
2007-03-30 12:19:00,2.38884,2.38891,2.38856,2.38865,19200000.0
2007-03-30 12:20:00,2.38872,2.38882,2.38858,2.38858,29300000.0
2007-03-30 12:21:00,2.38863,2.38882,2.38859,2.38865,26300000.0
2007-03-30 12:22:00,2.38858,2.38894,2.38852,2.38871,59900000.0
2007-03-30 12:23:00,2.38876,2.38901,2.38873,2.38895,48100000.0
2007-03-30 12:24:00,2.38899,2.38902,2.38866,2.38887,39400000.0
2007-03-30 12:25:00,2.38872,2.38878,2.38859,2.38875,33300000.0
2007-03-30 12:26:00,2.38865,2.38874,2.38849,2.38851,34400000.0
2007-03-30 12:27:00,2.38846,2.38855,2.38835,2.38855,24600000.0
2007-03-30 12:28:00,2.38847,2.38853,2.3883,2.3883,21300000.0
2007-03-30 12:29:00,2.38827,2.38835,2.38813,2.38827,45300001.0
2007-03-30 12:30:00,2.38847,2.38856,2.3884,2.38843,19400000.0
2007-03-30 12:31:00,2.38818,2.38818,2.38792,2.38792,11900000.0
2007-03-30 12:32:00,2.38797,2.38815,2.3878,2.38794,40600000.0
2007-03-30 12:33:00,2.38808,2.38832,2.38808,2.38826,25600000.0
2007-03-30 12:34:00,2.38828,2.38851,2.38821,2.38828,39100000.0
2007-03-30 12:35:00,2.38829,2.38836,2.38829,2.38836,9200000.0
2007-03-30 12:36:00,2.38841,2.38844,2.38829,2.38831,42900000.0
2007-03-30 12:37:00,2.38838,2.38862,2.38832,2.38852,39800000.0
2007-03-30 12:38:00,2.38864,2.3888,2.38857,2.3888,33600000.0
2007-03-30 12:39:00,2.38862,2.38878,2.3885,2.38878,15300000.0
2007-03-30 12:40:00,2.3891,2.38981,2.3891,2.38965,34700000.0
2007-03-30 12:41:00,2.38985,2.39036,2.38985,2.39006,51599999.0
2007-03-30 12:42:00,2.38977,2.38977,2.38944,2.3895,49500000.0
2007-03-30 12:43:00,2.38956,2.38978,2.38956,2.38956,27500000.0
2007-03-30 12:44:00,2.38941,2.38952,2.38919,2.3895,25100000.0
2007-03-30 12:45:00,2.38956,2.38992,2.38956,2.38986,18100000.0
2007-03-30 12:46:00,2.38987,2.38996,2.38971,2.38991,54700000.0
2007-03-30 12:47:00,2.38994,2.39036,2.38994,2.39023,38400000.0
2007-03-30 12:48:00,2.38993,2.38993,2.38972,2.38985,18800000.0
2007-03-30 12:49:00,2.38983,2.38984,2.38969,2.38984,30100000.0
2007-03-30 12:50:00,2.39004,2.39027,2.38991,2.38995,26900000.0
2007-03-30 12:51:00,2.39038,2.39096,2.39038,2.39085,39399999.0
2007-03-30 12:52:00,2.39093,2.39135,2.39081,2.39108,64000000.0
2007-03-30 12:53:00,2.39113,2.39131,2.39076,2.39076,32300000.0
2007-03-30 12:54:00,2.39067,2.39077,2.3904,2.39077,27000000.0
2007-03-30 12:55:00,2.39067,2.39086,2.39053,2.39053,25300000.0
2007-03-30 12:56:00,2.3906,2.3906,2.39026,2.39032,50700000.0
2007-03-30 12:57:00,2.39035,2.39037,2.39015,2.3902,53700001.0
2007-03-30 12:58:00,2.39006,2.39014,2.3899,2.39014,33300000.0
2007-03-30 12:59:00,2.39005,2.39045,2.39,2.39027,43600000.0
2007-03-30 13:00:00,2.39028,2.39043,2.39024,2.39032,38400000.0
2007-03-30 13:01:00,2.39032,2.39032,2.38963,2.38963,40700000.0
2007-03-30 13:02:00,2.38939,2.38959,2.38917,2.38917,27800000.0
2007-03-30 13:03:00,2.38921,2.38979,2.38921,2.38954,48800000.0
2007-03-30 13:04:00,2.38978,2.38978,2.38938,2.38939,24900000.0
2007-03-30 13:05:00,2.3892,2.3892,2.38898,2.38898,31300000.0
2007-03-30 13:06:00,2.3891,2.38932,2.3891,2.38925,39100000.0
2007-03-30 13:07:00,2.38923,2.38942,2.38919,2.38942,24400000.0
2007-03-30 13:08:00,2.38939,2.38939,2.38921,2.38934,42800000.0
2007-03-30 13:09:00,2.38929,2.38939,2.38917,2.38917,34700000.0
2007-03-30 13:10:00,2.38932,2.38936,2.38922,2.38935,25200000.0
2007-03-30 13:11:00,2.38923,2.38926,2.38903,2.38926,36600000.0
2007-03-30 13:12:00,2.38896,2.38924,2.38888,2.38917,37100000.0
2007-03-30 13:13:00,2.38922,2.38947,2.38922,2.3894,14800000.0
2007-03-30 13:14:00,2.38967,2.38969,2.3896,2.3896,34900000.0
2007-03-30 13:15:00,2.38961,2.38978,2.38948,2.38968,42400000.0
2007-03-30 13:16:00,2.38962,2.38965,2.3895,2.38953,37400000.0
2007-03-30 13:17:00,2.38948,2.38948,2.38931,2.38946,20800000.0
2007-03-30 13:18:00,2.38975,2.38975,2.38975,2.38975,2400000.0
2007-03-30 13:19:00,2.38945,2.38947,2.38945,2.38947,15900000.0
2007-03-30 13:20:00,2.38957,2.38957,2.38953,2.38953,6300000.0
2007-03-30 13:21:00,2.38967,2.38979,2.38957,2.38958,30600000.0
2007-03-30 13:22:00,2.38955,2.38968,2.38955,2.38956,28300000.0
2007-03-30 13:23:00,2.3897,2.38996,2.38961,2.38996,38300000.0
2007-03-30 13:24:00,2.38997,2.39048,2.38997,2.39048,19400000.0
2007-03-30 13:25:00,2.39041,2.39059,2.39031,2.39059,26400000.0
2007-03-30 13:26:00,2.39053,2.39074,2.39053,2.3906,25100000.0
2007-03-30 13:27:00,2.39049,2.39055,2.39028,2.39033,30900000.0
2007-03-30 13:28:00,2.39063,2.3907,2.39035,2.39042,36800000.0
2007-03-30 13:29:00,2.39038,2.39051,2.39019,2.39019,28200000.0
2007-03-30 13:30:00,2.39026,2.39037,2.39026,2.39037,48400000.0
2007-03-30 13:31:00,2.39043,2.39085,2.39043,2.39081,33100000.0
2007-03-30 13:32:00,2.39079,2.39111,2.39079,2.3911,31600000.0
2007-03-30 13:33:00,2.39098,2.39098,2.39066,2.39085,28000000.0
2007-03-30 13:34:00,2.391,2.39121,2.39071,2.39071,39700000.0
2007-03-30 13:35:00,2.39072,2.39087,2.39072,2.39086,15200000.0
2007-03-30 13:36:00,2.39082,2.39082,2.39073,2.39075,11800000.0
2007-03-30 13:37:00,2.39078,2.39078,2.39072,2.39072,9600000.0
2007-03-30 13:38:00,2.39092,2.39113,2.39087,2.39087,18800000.0
2007-03-30 13:39:00,2.39074,2.39074,2.39054,2.39057,42700001.0
2007-03-30 13:40:00,2.39038,2.39038,2.38971,2.38971,19600000.0
2007-03-30 13:41:00,2.38989,2.39008,2.38989,2.39008,18500000.0
2007-03-30 13:42:00,2.38993,2.38994,2.38978,2.38978,39400000.0
2007-03-30 13:43:00,2.38979,2.38993,2.38971,2.38983,25500000.0
2007-03-30 13:44:00,2.39026,2.39028,2.38997,2.39006,61000000.0
2007-03-30 13:45:00,2.39007,2.39022,2.38997,2.39008,65700000.0
2007-03-30 13:46:00,2.3901,2.39023,2.38996,2.39016,43000000.0
2007-03-30 13:47:00,2.39031,2.39042,2.39018,2.39042,38200000.0
2007-03-30 13:48:00,2.39039,2.39067,2.39029,2.39051,33300000.0
2007-03-30 13:49:00,2.39036,2.39036,2.39017,2.39017,29600000.0
2007-03-30 13:50:00,2.39031,2.39031,2.39001,2.39005,30500000.0
2007-03-30 13:51:00,2.39022,2.39022,2.38986,2.39,52500000.0
2007-03-30 13:52:00,2.38971,2.39015,2.38959,2.39015,49200000.0
2007-03-30 13:53:00,2.38996,2.38999,2.38969,2.38969,21900000.0
2007-03-30 13:54:00,2.38977,2.38993,2.38961,2.38971,40400000.0
2007-03-30 13:55:00,2.38981,2.38995,2.38962,2.38977,46900000.0
2007-03-30 13:56:00,2.38977,2.38977,2.3896,2.38967,9600000.0
2007-03-30 13:57:00,2.38961,2.38974,2.38956,2.38966,36200000.0
2007-03-30 13:58:00,2.38963,2.38981,2.38961,2.38966,28300000.0
2007-03-30 13:59:00,2.38963,2.38977,2.38943,2.38977,37600000.0
2007-03-30 14:00:00,2.38947,2.38947,2.38938,2.38938,4800000.0
2007-03-30 14:01:00,2.38926,2.38952,2.38926,2.3894,27500000.0
2007-03-30 14:02:00,2.38949,2.38987,2.38949,2.38975,22600000.0
2007-03-30 14:03:00,2.3898,2.39006,2.38975,2.38984,24500000.0
2007-03-30 14:04:00,2.3899,2.38991,2.38981,2.38983,45300000.0
2007-03-30 14:05:00,2.38987,2.39,2.38963,2.38963,31300000.0
2007-03-30 14:06:00,2.38976,2.38982,2.38954,2.38958,49100000.0
2007-03-30 14:07:00,2.38948,2.38961,2.38937,2.38937,12800000.0
2007-03-30 14:08:00,2.38942,2.38968,2.38937,2.38937,25000000.0
2007-03-30 14:09:00,2.38954,2.38954,2.38945,2.38951,8500000.0
2007-03-30 14:10:00,2.38968,2.38968,2.38921,2.38936,22200000.0
2007-03-30 14:11:00,2.38953,2.38975,2.38953,2.38963,59700000.0
2007-03-30 14:12:00,2.38962,2.38978,2.38939,2.3894,35400000.0
2007-03-30 14:13:00,2.38958,2.38986,2.38958,2.38974,41400000.0
2007-03-30 14:14:00,2.38983,2.39001,2.3897,2.38996,29600000.0
2007-03-30 14:15:00,2.39007,2.39025,2.39007,2.39017,28100000.0
2007-03-30 14:16:00,2.38993,2.38993,2.38969,2.38983,13600000.0
2007-03-30 14:17:00,2.38986,2.38992,2.3897,2.3897,25600000.0
2007-03-30 14:18:00,2.38985,2.38993,2.38953,2.38964,32500000.0
2007-03-30 14:19:00,2.38965,2.39005,2.38958,2.38958,25000000.0
2007-03-30 14:20:00,2.38949,2.38954,2.38908,2.38916,25400000.0
2007-03-30 14:21:00,2.3893,2.38938,2.38827,2.38833,86500000.0
2007-03-30 14:22:00,2.38809,2.38827,2.38809,2.38815,33100000.0
2007-03-30 14:23:00,2.38815,2.38821,2.38806,2.3881,17300000.0
2007-03-30 14:24:00,2.38819,2.38835,2.38812,2.38826,26100000.0
2007-03-30 14:25:00,2.38843,2.38847,2.38831,2.38846,38600000.0
2007-03-30 14:26:00,2.38828,2.38829,2.38809,2.38828,38500000.0
2007-03-30 14:27:00,2.38806,2.38806,2.38786,2.38786,30600000.0
2007-03-30 14:28:00,2.38789,2.38813,2.38789,2.38811,44300000.0
2007-03-30 14:29:00,2.38815,2.38834,2.38662,2.38662,51800001.0
2007-03-30 14:30:00,2.38729,2.38752,2.38661,2.38752,39400000.0
2007-03-30 14:31:00,2.38772,2.38782,2.38678,2.38678,34300000.0
2007-03-30 14:32:00,2.38684,2.38701,2.38684,2.38701,9000000.0
2007-03-30 14:33:00,2.3872,2.38762,2.3872,2.38758,20200000.0
2007-03-30 14:34:00,2.38779,2.38811,2.38779,2.38808,53600000.0
2007-03-30 14:35:00,2.38846,2.38893,2.38815,2.38893,92300000.0
2007-03-30 14:36:00,2.3894,2.3894,2.3891,2.38933,22800000.0
2007-03-30 14:37:00,2.38982,2.39041,2.38982,2.39038,28000000.0
2007-03-30 14:38:00,2.39042,2.39101,2.39042,2.39101,28799999.0
2007-03-30 14:39:00,2.39161,2.39252,2.39124,2.39252,39700000.0
2007-03-30 14:40:00,2.39269,2.39269,2.39241,2.39241,39400000.0
2007-03-30 14:41:00,2.3923,2.39322,2.39218,2.39322,23000000.0
2007-03-30 14:42:00,2.39303,2.39303,2.39284,2.39284,5200000.0
2007-03-30 14:43:00,2.39253,2.39299,2.39253,2.39277,33300000.0
2007-03-30 14:44:00,2.39278,2.39278,2.39197,2.39197,33800000.0
2007-03-30 14:45:00,2.3919,2.39225,2.3919,2.39213,29900000.0
2007-03-30 14:46:00,2.39195,2.39215,2.39184,2.39184,43400000.0
2007-03-30 14:47:00,2.39158,2.39184,2.39119,2.39119,73600000.0
2007-03-30 14:48:00,2.39104,2.39126,2.39081,2.39081,46200000.0
2007-03-30 14:49:00,2.39065,2.39109,2.3905,2.39109,22900000.0
2007-03-30 14:50:00,2.39113,2.3912,2.39077,2.39077,48399999.0
2007-03-30 14:51:00,2.39071,2.39082,2.39022,2.39022,28800000.0
2007-03-30 14:52:00,2.39004,2.39015,2.38994,2.39002,53600000.0
2007-03-30 14:53:00,2.39006,2.39006,2.38975,2.39004,33900000.0
2007-03-30 14:54:00,2.39018,2.39051,2.39018,2.39045,26300000.0
2007-03-30 14:55:00,2.39043,2.39043,2.39021,2.39027,30200000.0
2007-03-30 14:56:00,2.3902,2.39035,2.38944,2.38944,45100001.0
2007-03-30 14:57:00,2.38956,2.3897,2.38923,2.38946,41300000.0
2007-03-30 14:58:00,2.38949,2.38949,2.38933,2.38949,22700000.0
2007-03-30 14:59:00,2.38936,2.38951,2.38912,2.38917,31600000.0
2007-03-30 15:00:00,2.38924,2.38949,2.38907,2.38907,31200000.0
2007-03-30 15:01:00,2.38914,2.38929,2.38885,2.38885,19300000.0
2007-03-30 15:02:00,2.38885,2.38912,2.38884,2.38884,26400000.0
2007-03-30 15:03:00,2.38874,2.38891,2.38864,2.38884,38500000.0
2007-03-30 15:04:00,2.38882,2.3893,2.38882,2.3893,12000000.0
2007-03-30 15:05:00,2.38937,2.38976,2.38933,2.38976,17600000.0
2007-03-30 15:06:00,2.38961,2.38961,2.38926,2.38957,39600000.0
2007-03-30 15:07:00,2.38966,2.38991,2.38954,2.38991,61900000.0
2007-03-30 15:08:00,2.38994,2.39014,2.3898,2.38996,17000000.0
2007-03-30 15:09:00,2.38988,2.39023,2.3898,2.39018,76200001.0
2007-03-30 15:10:00,2.39017,2.39022,2.38998,2.38998,36800000.0
2007-03-30 15:11:00,2.39003,2.39041,2.38995,2.39018,37700000.0
2007-03-30 15:12:00,2.39013,2.3905,2.39013,2.39041,61200001.0
2007-03-30 15:13:00,2.39045,2.39064,2.39036,2.39042,38200000.0
2007-03-30 15:14:00,2.39019,2.39019,2.39007,2.39007,49200000.0
2007-03-30 15:15:00,2.38994,2.39008,2.38977,2.39008,26900000.0
2007-03-30 15:16:00,2.39015,2.39027,2.38985,2.38985,62700000.0
2007-03-30 15:17:00,2.38986,2.38996,2.38981,2.38993,47000000.0
2007-03-30 15:18:00,2.39002,2.39061,2.39002,2.3905,27700000.0
2007-03-30 15:19:00,2.39032,2.39032,2.39012,2.39012,35800000.0
2007-03-30 15:20:00,2.3901,2.3901,2.3899,2.3899,14400000.0
2007-03-30 15:21:00,2.38996,2.39002,2.38978,2.38987,49400000.0
2007-03-30 15:22:00,2.38995,2.39003,2.38921,2.38921,22100000.0
2007-03-30 15:23:00,2.38927,2.38937,2.38916,2.38937,34500000.0
2007-03-30 15:24:00,2.38947,2.38957,2.38916,2.38919,11800000.0
2007-03-30 15:25:00,2.38905,2.38905,2.3888,2.38886,19600000.0
2007-03-30 15:26:00,2.38903,2.38935,2.38899,2.38935,46500000.0
2007-03-30 15:27:00,2.38944,2.38954,2.38931,2.38941,23300000.0
2007-03-30 15:28:00,2.38936,2.38959,2.38924,2.38954,44200000.0
2007-03-30 15:29:00,2.38959,2.38969,2.38945,2.38952,50600000.0
2007-03-30 15:30:00,2.38924,2.38989,2.38924,2.38981,33600000.0
2007-03-30 15:31:00,2.3898,2.3898,2.38957,2.38957,32900000.0
2007-03-30 15:32:00,2.38958,2.38967,2.38944,2.38967,24700000.0
2007-03-30 15:33:00,2.3896,2.3896,2.38931,2.38945,40300000.0
2007-03-30 15:34:00,2.38956,2.38966,2.38942,2.38962,19200000.0
2007-03-30 15:35:00,2.38936,2.38972,2.38936,2.38959,50299999.0
2007-03-30 15:36:00,2.3896,2.3896,2.38913,2.3893,45900000.0
2007-03-30 15:37:00,2.38947,2.38971,2.38947,2.38956,19000000.0
2007-03-30 15:38:00,2.38955,2.38998,2.38955,2.38997,29200000.0
2007-03-30 15:39:00,2.39002,2.39007,2.38971,2.38971,33500000.0
2007-03-30 15:40:00,2.38977,2.38977,2.38943,2.38957,26300000.0
2007-03-30 15:41:00,2.38971,2.38976,2.3895,2.38973,47000000.0
2007-03-30 15:42:00,2.38996,2.39062,2.38979,2.39039,69499999.0
2007-03-30 15:43:00,2.39023,2.39023,2.38984,2.39008,21000000.0
2007-03-30 15:44:00,2.3903,2.39043,2.39008,2.39038,27600000.0
2007-03-30 15:45:00,2.39094,2.39161,2.39073,2.39161,47300000.0
2007-03-30 15:46:00,2.39152,2.39152,2.39087,2.39087,7600000.0
2007-03-30 15:47:00,2.39101,2.39138,2.39101,2.3913,13400000.0
2007-03-30 15:48:00,2.39092,2.39092,2.39039,2.39039,21000000.0
2007-03-30 15:49:00,2.39011,2.39021,2.38999,2.38999,55200000.0
2007-03-30 15:50:00,2.38988,2.3902,2.38988,2.39016,40200000.0
2007-03-30 15:51:00,2.39026,2.39029,2.38995,2.38995,36100000.0
2007-03-30 15:52:00,2.39003,2.39027,2.39003,2.39027,15800000.0
2007-03-30 15:53:00,2.39045,2.39058,2.39033,2.39058,30100000.0
2007-03-30 15:54:00,2.39082,2.39096,2.39062,2.39096,48300000.0
2007-03-30 15:55:00,2.39081,2.39108,2.39052,2.39052,46800000.0
2007-03-30 15:56:00,2.39042,2.39042,2.39029,2.39033,32300000.0
2007-03-30 15:57:00,2.39058,2.39061,2.3904,2.3904,30400000.0
2007-03-30 15:58:00,2.39031,2.39031,2.38998,2.39023,26300000.0
2007-03-30 15:59:00,2.38988,2.38988,2.38926,2.38926,54900000.0
2007-03-30 16:00:00,2.38903,2.39017,2.38894,2.38992,24400000.0
2007-03-30 16:01:00,2.38988,2.39015,2.38968,2.39015,59500000.0
2007-03-30 16:02:00,2.39022,2.39022,2.38994,2.39,24200000.0
2007-03-30 16:03:00,2.38987,2.39065,2.38982,2.39065,40400000.0
2007-03-30 16:04:00,2.39078,2.39093,2.39062,2.39079,38700000.0
2007-03-30 16:05:00,2.39062,2.39072,2.39041,2.3906,40800000.0
2007-03-30 16:06:00,2.39066,2.39104,2.39055,2.39086,41300000.0
2007-03-30 16:07:00,2.39086,2.39188,2.39086,2.39188,24400000.0
2007-03-30 16:08:00,2.39191,2.39191,2.39136,2.39136,26300000.0
2007-03-30 16:09:00,2.3915,2.39208,2.3915,2.39204,26800000.0
2007-03-30 16:10:00,2.39232,2.39251,2.39229,2.39233,33300000.0
2007-03-30 16:11:00,2.3922,2.3922,2.39168,2.39174,30900000.0
2007-03-30 16:12:00,2.39164,2.39184,2.39151,2.3918,37400000.0
2007-03-30 16:13:00,2.39191,2.39253,2.39162,2.39253,44800000.0
2007-03-30 16:14:00,2.3926,2.39269,2.39227,2.39269,19500000.0
2007-03-30 16:15:00,2.39276,2.39311,2.39276,2.39278,48700000.0
2007-03-30 16:16:00,2.39288,2.39288,2.39257,2.39263,59300000.0
2007-03-30 16:17:00,2.39251,2.39274,2.39239,2.39274,55700001.0
2007-03-30 16:18:00,2.39258,2.39277,2.39243,2.39271,28700000.0
2007-03-30 16:19:00,2.39291,2.39293,2.39237,2.39237,25600000.0
2007-03-30 16:20:00,2.3918,2.39226,2.39106,2.39106,40600000.0
2007-03-30 16:21:00,2.3909,2.39132,2.39077,2.3913,32500000.0
2007-03-30 16:22:00,2.3915,2.39183,2.3915,2.39154,33900000.0
2007-03-30 16:23:00,2.39152,2.39152,2.39132,2.39143,23500000.0
2007-03-30 16:24:00,2.39146,2.3916,2.39144,2.39144,33299999.0
2007-03-30 16:25:00,2.3913,2.3913,2.39093,2.391,25600000.0
2007-03-30 16:26:00,2.39075,2.39075,2.39045,2.39066,23200000.0
2007-03-30 16:27:00,2.39044,2.39079,2.39042,2.39066,52700000.0
2007-03-30 16:28:00,2.39061,2.39061,2.39036,2.39048,30000000.0
2007-03-30 16:29:00,2.39083,2.39136,2.39056,2.3913,39700000.0
2007-03-30 16:30:00,2.39139,2.39155,2.39122,2.39155,23000000.0
2007-03-30 16:31:00,2.39172,2.39181,2.39151,2.39168,37700000.0
2007-03-30 16:32:00,2.39187,2.39214,2.39187,2.39214,36900000.0
2007-03-30 16:33:00,2.39231,2.39335,2.39231,2.39329,35400000.0
2007-03-30 16:34:00,2.39314,2.39314,2.3928,2.3929,15800000.0
2007-03-30 16:35:00,2.39264,2.39303,2.39238,2.39303,28200000.0
2007-03-30 16:36:00,2.39334,2.39334,2.39308,2.39314,30100000.0
2007-03-30 16:37:00,2.3932,2.39364,2.3931,2.39338,34900000.0
2007-03-30 16:38:00,2.39358,2.39475,2.39358,2.39475,28900000.0
2007-03-30 16:39:00,2.39476,2.39503,2.39458,2.39492,30500000.0
2007-03-30 16:40:00,2.39456,2.39456,2.39434,2.39442,22400000.0
2007-03-30 16:41:00,2.39433,2.39443,2.39417,2.3944,35600000.0
2007-03-30 16:42:00,2.39402,2.3942,2.39393,2.39412,26200000.0
2007-03-30 16:43:00,2.39399,2.39421,2.39385,2.39386,28500000.0
2007-03-30 16:44:00,2.39362,2.39362,2.39341,2.39341,23000000.0
2007-03-30 16:45:00,2.39334,2.39386,2.39334,2.39364,30800000.0
2007-03-30 16:46:00,2.39377,2.39377,2.39356,2.39366,51899999.0
2007-03-30 16:47:00,2.39345,2.39345,2.39317,2.39317,25299999.0
2007-03-30 16:48:00,2.39317,2.39373,2.39311,2.39373,31300000.0
2007-03-30 16:49:00,2.39383,2.39399,2.39383,2.39399,17800000.0
2007-03-30 16:50:00,2.39383,2.39383,2.39337,2.39337,21100000.0
2007-03-30 16:51:00,2.39333,2.39358,2.39326,2.39345,21300000.0
2007-03-30 16:52:00,2.39345,2.39369,2.39339,2.39358,39900000.0
2007-03-30 16:53:00,2.39357,2.39373,2.39356,2.39373,48200000.0
2007-03-30 16:54:00,2.39382,2.39397,2.39363,2.39368,26300000.0
2007-03-30 16:55:00,2.3938,2.3941,2.39371,2.39372,22800000.0
2007-03-30 16:56:00,2.39378,2.39396,2.39361,2.39375,35100000.0
2007-03-30 16:57:00,2.39365,2.39388,2.39361,2.39369,26500000.0
2007-03-30 16:58:00,2.39387,2.39401,2.39354,2.39372,44000000.0
2007-03-30 16:59:00,2.39373,2.39444,2.39359,2.39414,30300000.0
2007-03-30 17:00:00,2.3944,2.39502,2.39426,2.39426,34100001.0
2007-03-30 17:01:00,2.39415,2.39474,2.39415,2.39452,18700000.0
2007-03-30 17:02:00,2.39468,2.39494,2.39458,2.39462,47900000.0
2007-03-30 17:03:00,2.39477,2.39495,2.39452,2.39459,46500000.0
2007-03-30 17:04:00,2.39452,2.39464,2.39433,2.39433,34700000.0
2007-03-30 17:05:00,2.39416,2.39469,2.39408,2.39446,32700000.0
2007-03-30 17:06:00,2.39438,2.39444,2.39415,2.39444,23000000.0
2007-03-30 17:07:00,2.39444,2.39488,2.39436,2.39488,30900000.0
2007-03-30 17:08:00,2.395,2.39565,2.39499,2.39499,44900000.0
2007-03-30 17:09:00,2.39494,2.39495,2.39457,2.39457,25100000.0
2007-03-30 17:10:00,2.39443,2.3947,2.39437,2.39461,33600000.0
2007-03-30 17:11:00,2.39438,2.39459,2.3943,2.39445,22800000.0
2007-03-30 17:12:00,2.39452,2.39481,2.39439,2.39471,40600000.0
2007-03-30 17:13:00,2.39453,2.39519,2.39422,2.39422,38600000.0
2007-03-30 17:14:00,2.3938,2.39407,2.39319,2.39344,53600000.0
2007-03-30 17:15:00,2.39305,2.39353,2.39301,2.39335,26600000.0
2007-03-30 17:16:00,2.393,2.393,2.39239,2.39239,17000000.0
2007-03-30 17:17:00,2.39175,2.39175,2.38977,2.39074,26400000.0
2007-03-30 17:18:00,2.39097,2.39109,2.39082,2.39091,45200000.0
2007-03-30 17:19:00,2.39106,2.3921,2.39106,2.39166,40300000.0
2007-03-30 17:20:00,2.39197,2.39299,2.39197,2.39267,34100000.0
2007-03-30 17:21:00,2.39181,2.39181,2.39061,2.39074,24000000.0
2007-03-30 17:22:00,2.39064,2.39064,2.38969,2.3898,21800000.0
2007-03-30 17:23:00,2.39003,2.39011,2.38976,2.39,32200000.0
2007-03-30 17:24:00,2.38984,2.39044,2.38978,2.39035,47400000.0
2007-03-30 17:25:00,2.38992,2.39013,2.38921,2.38921,36400000.0
2007-03-30 17:26:00,2.38907,2.3895,2.38891,2.38891,28700000.0
2007-03-30 17:27:00,2.3887,2.38955,2.38807,2.38902,40100000.0
2007-03-30 17:28:00,2.38906,2.38906,2.38793,2.38796,14500000.0
2007-03-30 17:29:00,2.38695,2.38695,2.38427,2.38427,27700000.0
2007-03-30 17:30:00,2.38408,2.38456,2.38398,2.38411,50000000.0
2007-03-30 17:31:00,2.38451,2.38558,2.38451,2.38555,25200000.0
2007-03-30 17:32:00,2.38542,2.3868,2.38524,2.3868,22400000.0
2007-03-30 17:33:00,2.38694,2.38724,2.38644,2.38716,56799999.0
2007-03-30 17:34:00,2.38713,2.38804,2.3871,2.38804,33400000.0
2007-03-30 17:35:00,2.38843,2.38843,2.38745,2.38745,49800000.0
2007-03-30 17:36:00,2.38752,2.38757,2.38712,2.38718,28000000.0
2007-03-30 17:37:00,2.3873,2.3873,2.38699,2.3871,43500000.0
2007-03-30 17:38:00,2.3869,2.38702,2.38669,2.38672,38500000.0
2007-03-30 17:39:00,2.38669,2.38697,2.38644,2.38661,48300000.0
2007-03-30 17:40:00,2.38664,2.38687,2.38664,2.3867,19200000.0
2007-03-30 17:41:00,2.38683,2.38686,2.38653,2.38653,30300000.0
2007-03-30 17:42:00,2.38623,2.38647,2.38616,2.38641,24800000.0
2007-03-30 17:43:00,2.38611,2.38615,2.38516,2.38516,23400000.0
2007-03-30 17:44:00,2.38505,2.38533,2.38479,2.38505,44800000.0
2007-03-30 17:45:00,2.38502,2.38543,2.38485,2.385,41700000.0
2007-03-30 17:46:00,2.38495,2.38495,2.38427,2.38448,24600000.0
2007-03-30 17:47:00,2.38414,2.38436,2.38383,2.38411,29000000.0
2007-03-30 17:48:00,2.38363,2.38363,2.3829,2.38322,20900000.0
2007-03-30 17:49:00,2.38303,2.3834,2.38268,2.3827,55700000.0
2007-03-30 17:50:00,2.38399,2.38476,2.38399,2.38476,8700000.0
2007-03-30 17:51:00,2.3861,2.38636,2.38482,2.38573,60100000.0
2007-03-30 17:52:00,2.38514,2.38522,2.38457,2.3846,41300000.0
2007-03-30 17:53:00,2.38427,2.38439,2.38385,2.38415,41900000.0
2007-03-30 17:54:00,2.38417,2.38441,2.38384,2.38435,46600000.0
2007-03-30 17:55:00,2.38487,2.3876,2.38487,2.38756,49800000.0
2007-03-30 17:56:00,2.38723,2.38762,2.38716,2.38738,31500000.0
2007-03-30 17:57:00,2.38727,2.3876,2.38685,2.38699,38300000.0
2007-03-30 17:58:00,2.3871,2.38739,2.38707,2.38707,32500000.0
2007-03-30 17:59:00,2.38704,2.38704,2.38668,2.38679,37400000.0
2007-03-30 18:00:00,2.38593,2.38749,2.38564,2.38655,27600000.0
2007-03-30 18:01:00,2.3859,2.38715,2.3859,2.38615,269900000.0
2007-03-30 18:02:00,2.38615,2.3874,2.38615,2.38715,447499999.0
2007-03-30 18:03:00,2.38715,2.3884,2.38715,2.38725,516400001.0
2007-03-30 18:04:00,2.3872,2.3876,2.3864,2.38695,444800000.0
2007-03-30 18:05:00,2.38695,2.387,2.3866,2.3866,244400000.0
2007-03-30 18:06:00,2.3867,2.3867,2.3862,2.3866,495000000.0
2007-03-30 18:07:00,2.3866,2.3878,2.3866,2.3878,476900000.0
2007-03-30 18:08:00,2.3878,2.3882,2.3866,2.3871,353200000.0
2007-03-30 18:09:00,2.3871,2.38755,2.3868,2.38725,274700000.0
2007-03-30 18:10:00,2.3873,2.3878,2.38685,2.3874,244900000.0
2007-03-30 18:11:00,2.3874,2.388,2.3873,2.388,261000000.0
2007-03-30 18:12:00,2.388,2.3881,2.3874,2.3875,132300000.0
2007-03-30 18:13:00,2.3873,2.3875,2.3871,2.3873,160200000.0
2007-03-30 18:14:00,2.38715,2.3874,2.3867,2.387,283500000.0
2007-03-30 18:15:00,2.387,2.3874,2.3869,2.3874,301000000.0
2007-03-30 18:16:00,2.3873,2.3873,2.3867,2.3867,324100000.0
2007-03-30 18:17:00,2.3869,2.3872,2.3866,2.3867,302000000.0
2007-03-30 18:18:00,2.3867,2.3867,2.3863,2.3865,161600000.0
2007-03-30 18:19:00,2.38645,2.38695,2.3864,2.3866,230900000.0
2007-03-30 18:20:00,2.3866,2.38755,2.3866,2.3874,150600000.0
2007-03-30 18:21:00,2.3873,2.3873,2.3865,2.3869,240299999.0
2007-03-30 18:22:00,2.3869,2.38695,2.38635,2.3866,223600000.0
2007-03-30 18:23:00,2.3867,2.3867,2.385,2.3855,396900000.0
2007-03-30 18:24:00,2.3852,2.3861,2.3851,2.3856,237100000.0
2007-03-30 18:25:00,2.3856,2.3861,2.3854,2.3861,372599999.0
2007-03-30 18:26:00,2.3861,2.3861,2.3854,2.3854,309800000.0
2007-03-30 18:27:00,2.3854,2.3864,2.3854,2.3862,396700000.0
2007-03-30 18:28:00,2.3862,2.3862,2.3853,2.38555,147100000.0
2007-03-30 18:29:00,2.38555,2.3863,2.3854,2.3862,240300000.0
2007-03-30 18:30:00,2.3862,2.38705,2.3862,2.38695,256800000.0
2007-03-30 18:31:00,2.3869,2.3871,2.3868,2.3869,148900000.0
2007-03-30 18:32:00,2.3869,2.3873,2.3869,2.3873,124000000.0
2007-03-30 18:33:00,2.3875,2.3878,2.3874,2.3878,273700000.0
2007-03-30 18:34:00,2.3878,2.3879,2.387,2.3871,407100001.0
2007-03-30 18:35:00,2.3871,2.38715,2.3866,2.3867,186300000.0
2007-03-30 18:36:00,2.3867,2.3867,2.3865,2.3865,134000000.0
2007-03-30 18:37:00,2.3865,2.3865,2.38635,2.3864,58300000.0
2007-03-30 18:38:00,2.3864,2.3867,2.3863,2.3867,117400000.0
2007-03-30 18:39:00,2.3867,2.3879,2.3867,2.3879,214400000.0
2007-03-30 18:40:00,2.3878,2.38785,2.3873,2.3873,279600000.0
2007-03-30 18:41:00,2.38735,2.3875,2.3872,2.3872,195900000.0
2007-03-30 18:42:00,2.3873,2.3873,2.3871,2.3871,125100000.0
2007-03-30 18:43:00,2.387,2.3872,2.3869,2.3872,130200001.0
2007-03-30 18:44:00,2.3872,2.3874,2.387,2.38725,210200000.0
2007-03-30 18:45:00,2.3873,2.38735,2.3871,2.3872,80600000.0
2007-03-30 18:46:00,2.3872,2.3872,2.3871,2.3871,52800000.0
2007-03-30 18:47:00,2.387,2.3871,2.387,2.3871,26300000.0
2007-03-30 18:48:00,2.3871,2.3872,2.387,2.3872,155600000.0
2007-03-30 18:49:00,2.3871,2.38715,2.3871,2.38715,16900000.0
2007-03-30 18:50:00,2.38715,2.38715,2.38715,2.38715,2400000.0
2007-03-30 18:51:00,2.38715,2.3872,2.38645,2.38665,195000000.0
2007-03-30 18:52:00,2.38665,2.387,2.38665,2.38685,180500000.0
2007-03-30 18:53:00,2.38685,2.387,2.3867,2.3869,114900000.0
2007-03-30 18:54:00,2.38685,2.38705,2.3868,2.38685,120500000.0
2007-03-30 18:55:00,2.387,2.3871,2.3867,2.38685,122900000.0
2007-03-30 18:56:00,2.3869,2.387,2.3869,2.387,16700000.0
2007-03-30 18:57:00,2.38705,2.38715,2.38705,2.3871,49900000.0
2007-03-30 18:58:00,2.3871,2.3874,2.387,2.38725,214200000.0
2007-03-30 18:59:00,2.38725,2.3873,2.3869,2.387,212200000.0
2007-03-30 19:00:00,2.38695,2.3874,2.3869,2.3874,103700000.0
2007-03-30 19:01:00,2.3871,2.3872,2.3871,2.3872,36500000.0
2007-03-30 19:02:00,2.3873,2.3881,2.3873,2.3881,199600000.0
2007-03-30 19:03:00,2.3881,2.3884,2.388,2.38825,118500000.0
2007-03-30 19:04:00,2.3883,2.3883,2.3882,2.3882,42500000.0
2007-03-30 19:05:00,2.38815,2.3883,2.38815,2.3883,31000000.0
2007-03-30 19:06:00,2.3883,2.3891,2.3882,2.3888,191500000.0
2007-03-30 19:07:00,2.3888,2.38885,2.3882,2.38825,179700000.0
2007-03-30 19:08:00,2.3883,2.3883,2.3879,2.3883,166400000.0
2007-03-30 19:09:00,2.3883,2.389,2.3882,2.3889,129800000.0
2007-03-30 19:10:00,2.389,2.389,2.38855,2.38865,69500000.0
2007-03-30 19:11:00,2.3886,2.3887,2.3886,2.3887,107400000.0
2007-03-30 19:12:00,2.3887,2.38875,2.3886,2.3886,37300000.0
2007-03-30 19:13:00,2.3886,2.3889,2.3884,2.3886,155700000.0
2007-03-30 19:14:00,2.3887,2.3887,2.3883,2.3883,119600000.0
2007-03-30 19:15:00,2.3882,2.3884,2.3882,2.3882,136700001.0
2007-03-30 19:16:00,2.3883,2.3884,2.38815,2.38815,23800000.0
2007-03-30 19:17:00,2.38825,2.3883,2.38815,2.3882,56800000.0
2007-03-30 19:18:00,2.3882,2.38865,2.3882,2.3886,90900000.0
2007-03-30 19:19:00,2.3886,2.38885,2.3884,2.3884,84100000.0
2007-03-30 19:20:00,2.3886,2.3887,2.3883,2.3883,84100000.0
2007-03-30 19:21:00,2.3883,2.3884,2.388,2.3884,99300000.0
2007-03-30 19:22:00,2.3884,2.3886,2.3884,2.38845,48000000.0
2007-03-30 19:23:00,2.38845,2.38845,2.3882,2.38825,230900000.0
2007-03-30 19:24:00,2.38835,2.38835,2.3881,2.3883,120400000.0
2007-03-30 19:25:00,2.3882,2.3883,2.38805,2.38815,73500000.0
2007-03-30 19:26:00,2.38815,2.3885,2.3881,2.3885,201700000.0
2007-03-30 19:27:00,2.3885,2.3887,2.38835,2.38835,148000000.0
2007-03-30 19:28:00,2.3883,2.3885,2.3881,2.3881,77500000.0
2007-03-30 19:29:00,2.3881,2.3883,2.38805,2.3882,193300000.0
2007-03-30 19:30:00,2.38815,2.3882,2.3875,2.3877,211000000.0
2007-03-30 19:31:00,2.3875,2.38785,2.3875,2.38785,79900000.0
2007-03-30 19:32:00,2.3878,2.3879,2.3876,2.3878,262200000.0
2007-03-30 19:33:00,2.3878,2.38785,2.3876,2.38765,79100000.0
2007-03-30 19:34:00,2.38765,2.3877,2.3876,2.3877,179900000.0
2007-03-30 19:35:00,2.3877,2.38815,2.3877,2.38815,173799999.0
2007-03-30 19:36:00,2.3881,2.3883,2.3878,2.3878,143700000.0
2007-03-30 19:37:00,2.3878,2.3879,2.3878,2.3878,92100000.0
2007-03-30 19:38:00,2.3878,2.3878,2.3878,2.3878,18900000.0
2007-03-30 19:39:00,2.3878,2.38785,2.3878,2.3878,79400000.0
2007-03-30 19:40:00,2.3878,2.3882,2.3878,2.3882,105200000.0
2007-03-30 19:41:00,2.38825,2.3883,2.388,2.38805,122799999.0
2007-03-30 19:42:00,2.3882,2.38825,2.3879,2.38815,101900001.0
2007-03-30 19:43:00,2.38815,2.38815,2.3879,2.3879,49500000.0
2007-03-30 19:44:00,2.3879,2.3879,2.3874,2.3874,80800000.0
2007-03-30 19:45:00,2.3874,2.3875,2.38725,2.3875,36800000.0
2007-03-30 19:46:00,2.3878,2.3878,2.3875,2.3875,85600000.0
2007-03-30 19:47:00,2.3875,2.3875,2.3874,2.3874,33600000.0
2007-03-30 19:48:00,2.3874,2.3875,2.3872,2.3872,70000000.0
2007-03-30 19:49:00,2.3875,2.3877,2.38735,2.3875,136900000.0
2007-03-30 19:50:00,2.3875,2.3875,2.3871,2.3871,84400000.0
2007-03-30 19:51:00,2.3871,2.3874,2.387,2.3872,168400001.0
2007-03-30 19:52:00,2.3872,2.3876,2.3872,2.3876,52100000.0
2007-03-30 19:53:00,2.3876,2.3876,2.3876,2.3876,16000000.0
2007-03-30 19:54:00,2.3876,2.3876,2.3874,2.3874,95600000.0
2007-03-30 19:55:00,2.3874,2.3874,2.3874,2.3874,46800000.0
2007-03-30 19:56:00,2.3876,2.3876,2.3873,2.3873,76500000.0
2007-03-30 19:57:00,2.3874,2.3876,2.3872,2.3872,151800000.0
2007-03-30 19:58:00,2.38715,2.3875,2.3871,2.3873,128100000.0
2007-03-30 19:59:00,2.3873,2.3874,2.3872,2.3873,160600002.0
2007-03-30 20:00:00,2.3874,2.3876,2.3872,2.3872,85500000.0
2007-03-30 20:01:00,2.38715,2.38735,2.3871,2.38735,87100000.0
2007-03-30 20:02:00,2.38735,2.38735,2.3873,2.3873,73400000.0
2007-03-30 20:03:00,2.3874,2.3875,2.3874,2.3875,23900000.0
2007-03-30 20:04:00,2.38745,2.3875,2.38745,2.38745,27200000.0
2007-03-30 20:05:00,2.3875,2.3876,2.3875,2.3876,49500000.0
2007-03-30 20:06:00,2.3876,2.3876,2.3874,2.3875,39200000.0
2007-03-30 20:07:00,2.3874,2.3874,2.3872,2.3872,52600000.0
2007-03-30 20:08:00,2.3872,2.3873,2.38695,2.38695,92800000.0
2007-03-30 20:09:00,2.3871,2.3871,2.3871,2.3871,12000000.0
2007-03-30 20:10:00,2.38678,2.38678,2.38627,2.38649,59000000.0
2007-03-30 20:11:00,2.3871,2.3873,2.38705,2.3872,106200002.0
2007-03-30 20:12:00,2.3872,2.3878,2.3872,2.3878,204500002.0
2007-03-30 20:13:00,2.3876,2.3878,2.38735,2.3877,184000000.0
2007-03-30 20:14:00,2.3877,2.3877,2.3874,2.3876,88200000.0
2007-03-30 20:15:00,2.3876,2.388,2.3875,2.3879,356399995.0
2007-03-30 20:16:00,2.3879,2.38855,2.3879,2.38845,130400000.0
2007-03-30 20:17:00,2.3884,2.3884,2.38835,2.38835,7200000.0
2007-03-30 20:18:00,2.3885,2.3886,2.3883,2.3883,99700002.0
2007-03-30 20:19:00,2.3883,2.389,2.3881,2.389,200800000.0
2007-03-30 20:20:00,2.389,2.3892,2.3884,2.38865,339699998.0
2007-03-30 20:21:00,2.38865,2.3888,2.3886,2.3887,110699999.0
2007-03-30 20:22:00,2.3887,2.3888,2.3886,2.3886,75200000.0
2007-03-30 20:23:00,2.3886,2.3889,2.3883,2.3886,172500000.0
2007-03-30 20:24:00,2.3884,2.3884,2.3883,2.3884,24800000.0
2007-03-30 20:25:00,2.3884,2.3886,2.3879,2.3884,155500000.0
2007-03-30 20:26:00,2.3884,2.38885,2.3882,2.38865,116500000.0
2007-03-30 20:27:00,2.38875,2.3888,2.38825,2.3886,99500000.0
2007-03-30 20:28:00,2.3886,2.38915,2.38815,2.38915,219700000.0
2007-03-30 20:29:00,2.38915,2.3896,2.38875,2.3895,255800000.0
2007-03-30 20:30:00,2.3895,2.39,2.3894,2.38985,329800000.0
2007-03-30 20:31:00,2.3898,2.39,2.3893,2.3893,182000000.0
2007-03-30 20:32:00,2.38935,2.3895,2.3884,2.3895,444100001.0
2007-03-30 20:33:00,2.3895,2.38965,2.3894,2.3896,79600000.0
2007-03-30 20:34:00,2.3896,2.3898,2.3896,2.3897,82000000.0
2007-03-30 20:35:00,2.38975,2.38975,2.38955,2.3896,41400000.0
2007-03-30 20:36:00,2.3896,2.3898,2.38955,2.3898,43800000.0
2007-03-30 20:37:00,2.3896,2.3899,2.3895,2.3897,91300000.0
2007-03-30 20:38:00,2.38975,2.38995,2.38965,2.38985,120000000.0
2007-03-30 20:39:00,2.38985,2.38985,2.3896,2.3897,112100000.0
2007-03-30 20:40:00,2.3899,2.3899,2.3894,2.3899,134800000.0
2007-03-30 20:41:00,2.39,2.39005,2.3897,2.3897,90200000.0
2007-03-30 20:42:00,2.3898,2.3898,2.3895,2.38955,62200000.0
2007-03-30 20:43:00,2.3895,2.3896,2.3894,2.3894,83800000.0
2007-03-30 20:44:00,2.38965,2.38995,2.3895,2.38975,158900000.0
2007-03-30 20:45:00,2.38975,2.39005,2.38975,2.3899,47400000.0
2007-03-30 20:46:00,2.38985,2.3899,2.38985,2.38985,16800000.0
2007-03-30 20:47:00,2.38985,2.39,2.3896,2.38965,124000000.0
2007-03-30 20:48:00,2.3896,2.3898,2.38925,2.3894,220400000.0
2007-03-30 20:49:00,2.38955,2.38965,2.3892,2.3895,77800000.0
2007-03-30 20:50:00,2.3894,2.3895,2.389,2.389,98400000.0
2007-03-30 20:51:00,2.389,2.3894,2.3889,2.3894,109300000.0
2007-03-30 20:52:00,2.3894,2.3899,2.3892,2.38975,161700000.0
2007-03-30 20:53:00,2.3898,2.3902,2.38975,2.3898,151900000.0
2007-03-30 20:54:00,2.3898,2.38995,2.3896,2.38985,169799999.0
2007-03-30 20:55:00,2.3898,2.3898,2.3897,2.3897,28000000.0
2007-03-30 20:56:00,2.3897,2.3901,2.3895,2.3901,320200001.0
2007-03-30 20:57:00,2.3901,2.39115,2.3901,2.3911,473099999.0
2007-03-30 20:58:00,2.3912,2.39135,2.391,2.39105,149000000.0
2007-03-30 20:59:00,2.39115,2.39125,2.3908,2.3911,210100000.0
2007-03-30 21:00:00,2.3912,2.39135,2.3909,2.391,178000000.0
2007-03-30 21:01:00,2.391,2.3915,2.391,2.39145,361000000.0
2007-03-30 21:02:00,2.39145,2.39145,2.3911,2.3913,93400000.0
2007-03-30 21:03:00,2.3913,2.3913,2.391,2.391,91400000.0
2007-03-30 21:04:00,2.391,2.3914,2.3909,2.3911,36700000.0
2007-03-30 21:05:00,2.3911,2.3912,2.3909,2.391,24700000.0
2007-03-30 21:06:00,2.391,2.391,2.3908,2.3908,42400000.0
2007-03-30 21:07:00,2.3908,2.3908,2.3907,2.3908,22800000.0
2007-03-30 21:08:00,2.3908,2.3909,2.3908,2.3909,6400000.0
2007-03-30 21:09:00,2.39085,2.39095,2.3908,2.3909,20000000.0
2007-03-30 21:10:00,2.39095,2.39125,2.3909,2.39125,45600000.0
2007-03-30 21:11:00,2.3912,2.3916,2.3911,2.3911,113800000.0
2007-03-30 21:12:00,2.3912,2.39125,2.3911,2.3912,46800000.0
2007-03-30 21:13:00,2.3912,2.3914,2.391,2.3911,129200000.0
2007-03-30 21:14:00,2.3912,2.3914,2.391,2.39115,137800000.0
2007-03-30 21:15:00,2.3912,2.3913,2.39105,2.39115,134200000.0
2007-03-30 21:16:00,2.3912,2.39155,2.3912,2.39135,98400000.0
2007-03-30 21:17:00,2.39155,2.39155,2.3912,2.3912,122300000.0
2007-03-30 21:18:00,2.3912,2.3913,2.3909,2.39125,157800000.0
2007-03-30 21:19:00,2.3911,2.39135,2.3911,2.3913,82300000.0
2007-03-30 21:20:00,2.3913,2.3923,2.3912,2.3922,153500000.0
2007-03-30 21:21:00,2.3922,2.39255,2.3916,2.39185,235100000.0
2007-03-30 21:22:00,2.39185,2.39205,2.391,2.39105,98400000.0
2007-03-30 21:23:00,2.39105,2.39145,2.39095,2.39115,80300000.0
2007-03-30 21:24:00,2.3912,2.3917,2.3912,2.3916,62400000.0
2007-03-30 21:25:00,2.3916,2.3917,2.3916,2.3917,55600000.0
2007-03-30 21:26:00,2.3919,2.39225,2.3919,2.39225,19600000.0
2007-03-30 21:27:00,2.39235,2.39235,2.3921,2.39215,51300000.0
2007-03-30 21:28:00,2.3921,2.3921,2.39165,2.39175,78400000.0
2007-03-30 21:29:00,2.3918,2.3918,2.3914,2.39155,37200000.0
2007-03-30 21:30:00,2.39155,2.39155,2.3913,2.3914,30000000.0
2007-03-30 21:31:00,2.39135,2.39135,2.39135,2.39135,2400000.0
2007-03-30 21:32:00,2.39135,2.39135,2.39075,2.39075,111900000.0
2007-03-30 21:33:00,2.3906,2.39095,2.3905,2.3909,57400000.0
2007-03-30 21:34:00,2.39085,2.39085,2.39045,2.39055,76800000.0
2007-03-30 21:35:00,2.3906,2.3907,2.3905,2.3905,24000000.0
2007-03-30 21:36:00,2.3905,2.3906,2.3905,2.3906,12000000.0
2007-03-30 21:37:00,2.39055,2.3907,2.3905,2.39065,50800000.0
2007-03-30 21:38:00,2.3906,2.3907,2.3905,2.3905,86300000.0
2007-03-30 21:39:00,2.38997,2.39033,2.38991,2.38991,31800000.0
2007-03-30 21:40:00,2.3905,2.3907,2.39045,2.39065,27500000.0
2007-03-30 21:41:00,2.3907,2.39115,2.3907,2.39105,24700000.0
2007-03-30 21:42:00,2.391,2.3914,2.3909,2.3914,90500000.0
2007-03-30 21:43:00,2.3914,2.3915,2.3911,2.39135,88400000.0
2007-03-30 21:44:00,2.39135,2.39145,2.39105,2.39125,60000000.0
2007-03-30 21:45:00,2.3913,2.3913,2.39095,2.39115,54400000.0
2007-03-30 21:46:00,2.3913,2.3913,2.391,2.39115,61100000.0
2007-03-30 21:47:00,2.39125,2.3913,2.3909,2.3909,126800000.0
2007-03-30 21:48:00,2.391,2.3913,2.391,2.3913,40800000.0
2007-03-30 21:49:00,2.3913,2.3913,2.3909,2.3913,89600000.0
2007-03-30 21:50:00,2.3913,2.39135,2.3913,2.39135,7200000.0
2007-03-30 21:51:00,2.3914,2.39145,2.3913,2.3914,31800000.0
2007-03-30 21:52:00,2.3914,2.3917,2.39075,2.3908,110400000.0
2007-03-30 21:53:00,2.39085,2.3909,2.3907,2.39075,45500000.0
2007-03-30 21:54:00,2.39075,2.39085,2.3907,2.39085,26200000.0
2007-03-30 21:55:00,2.39095,2.3913,2.39095,2.3913,55200000.0
2007-03-30 21:56:00,2.3914,2.39145,2.3911,2.39125,48000000.0
2007-03-30 21:57:00,2.39125,2.39125,2.39115,2.3912,21600000.0
2007-03-30 21:58:00,2.39125,2.39125,2.39105,2.39105,28800000.0
2007-03-30 21:59:00,2.391,2.3913,2.3905,2.3912,145500000.0
2007-03-30 22:00:00,2.3912,2.3915,2.3911,2.3913,66400000.0
2007-03-30 22:01:00,2.3913,2.39145,2.3913,2.39145,16800000.0
2007-03-30 22:02:00,2.3914,2.3917,2.3914,2.39145,91200000.0
2007-03-30 22:03:00,2.39145,2.39155,2.39135,2.39145,16800000.0
2007-03-30 22:04:00,2.39155,2.3916,2.39125,2.39155,55200000.0
2007-03-30 22:05:00,2.3915,2.39155,2.3912,2.3913,48000000.0
2007-03-30 22:06:00,2.39135,2.39135,2.39105,2.39105,26400000.0
2007-03-30 22:07:00,2.3911,2.39115,2.39095,2.391,26400000.0
2007-03-30 22:08:00,2.391,2.391,2.3909,2.391,24000000.0
2007-03-30 22:09:00,2.391,2.39135,2.3909,2.3912,47200000.0
2007-03-30 22:10:00,2.3914,2.3914,2.39125,2.39125,26400000.0
2007-03-30 22:11:00,2.391,2.39125,2.391,2.3912,19600000.0
2007-03-30 22:12:00,2.39125,2.3913,2.3912,2.3912,66400000.0
2007-03-30 22:13:00,2.3912,2.3913,2.3912,2.3913,38400000.0
2007-03-30 22:14:00,2.39074,2.39088,2.39049,2.39049,62200000.0
2007-03-30 22:15:00,2.39145,2.39195,2.3913,2.3917,81600000.0
2007-03-30 22:16:00,2.3917,2.392,2.3916,2.3916,119200000.0
2007-03-30 22:17:00,2.39122,2.39128,2.39085,2.39085,60000000.0
2007-03-30 22:18:00,2.39165,2.3918,2.39165,2.3917,16800000.0
2007-03-30 22:19:00,2.39165,2.39165,2.3916,2.3916,7200000.0
2007-03-30 22:20:00,2.3916,2.3917,2.3914,2.3914,21600000.0
2007-03-30 22:21:00,2.3914,2.3915,2.3914,2.3915,31200000.0
2007-03-30 22:22:00,2.39145,2.3918,2.39135,2.39145,100800000.0
2007-03-30 22:23:00,2.39145,2.3916,2.39145,2.3916,60400000.0
2007-03-30 22:24:00,2.3916,2.3916,2.3915,2.3915,19200000.0
2007-03-30 22:25:00,2.3917,2.39175,2.39145,2.3916,52000000.0
2007-03-30 22:26:00,2.39165,2.39165,2.3916,2.3916,13000000.0
2007-03-30 22:27:00,2.3916,2.39165,2.3916,2.39165,15400000.0
2007-03-30 22:28:00,2.3918,2.39185,2.39175,2.39175,19200000.0
2007-03-30 22:29:00,2.39185,2.3919,2.39165,2.3919,105600000.0
2007-03-30 22:30:00,2.39185,2.3919,2.3913,2.39185,94800000.0
2007-03-30 22:31:00,2.39185,2.39185,2.3918,2.3918,4800000.0
2007-03-30 22:32:00,2.3918,2.3918,2.3916,2.3916,31200000.0
2007-03-30 22:33:00,2.3916,2.39165,2.39145,2.3916,43200000.0
2007-03-30 22:34:00,2.3916,2.39195,2.3916,2.39195,55200000.0
2007-03-30 22:35:00,2.39195,2.39215,2.3919,2.3919,33600000.0
2007-03-30 22:36:00,2.39195,2.39195,2.3919,2.3919,26400000.0
2007-03-30 22:37:00,2.3919,2.3919,2.3917,2.39175,26400000.0
2007-03-30 22:38:00,2.39175,2.39175,2.39165,2.39165,4800000.0
2007-03-30 22:39:00,2.3916,2.3916,2.3915,2.3915,14400000.0
2007-03-30 22:40:00,2.3915,2.3916,2.3915,2.3916,12400000.0
2007-03-30 22:41:00,2.3916,2.39165,2.3916,2.39165,13600000.0
2007-03-30 22:42:00,2.3917,2.39195,2.3917,2.39185,32800000.0
2007-03-30 22:43:00,2.39185,2.39185,2.39145,2.39165,98300000.0
2007-03-30 22:44:00,2.3915,2.3919,2.3915,2.3919,51500000.0
2007-03-30 22:45:00,2.3919,2.39215,2.3919,2.39195,38400000.0
2007-03-30 22:46:00,2.39185,2.39215,2.3918,2.3921,96800000.0
2007-03-30 22:47:00,2.3924,2.3924,2.3919,2.3919,38400000.0
2007-03-30 22:48:00,2.3918,2.3921,2.3918,2.39195,62400000.0
2007-03-30 22:49:00,2.39195,2.39195,2.3915,2.3919,77600000.0
2007-03-30 22:50:00,2.3919,2.3919,2.3919,2.3919,9600000.0
2007-03-30 22:51:00,2.39185,2.39215,2.3917,2.3919,62100000.0
2007-03-30 22:52:00,2.39185,2.3919,2.3917,2.3917,40800000.0
2007-03-30 22:53:00,2.3917,2.3917,2.3916,2.3916,20400000.0
2007-03-30 22:54:00,2.3916,2.3916,2.3915,2.3915,49600000.0
2007-03-30 22:55:00,2.3915,2.3918,2.3915,2.3918,54000000.0
2007-03-30 22:56:00,2.3918,2.3918,2.3918,2.3918,19200000.0
2007-03-30 22:57:00,2.39123,2.39123,2.39098,2.39102,29200000.0
2007-03-30 22:58:00,2.39205,2.3921,2.3916,2.3916,24000000.0
2007-03-30 22:59:00,2.3916,2.3918,2.3916,2.3917,23100000.0
2007-04-01 23:00:00,2.3891,2.3891,2.389,2.389,5400000.0
2007-04-01 23:01:00,2.3887,2.38872,2.38845,2.38845,15800000.0
2007-04-01 23:02:00,2.3889,2.3892,2.3889,2.3892,11500000.0
2007-04-01 23:03:00,2.3891,2.3892,2.3891,2.3891,6900000.0
2007-04-01 23:04:00,2.389,2.3894,2.389,2.3893,23000000.0
2007-04-01 23:05:00,2.3892,2.3892,2.3889,2.3889,6900000.0
2007-04-01 23:06:00,2.3888,2.3889,2.3888,2.3889,4600000.0
2007-04-01 23:07:00,2.38827,2.38827,2.38703,2.38825,25600000.0
2007-04-01 23:08:00,2.389,2.389,2.389,2.389,2300000.0
2007-04-01 23:09:00,2.3889,2.3891,2.3889,2.3891,9200000.0
2007-04-01 23:10:00,2.389,2.389,2.389,2.389,2300000.0
2007-04-01 23:11:00,2.3892,2.3895,2.389,2.3895,13800000.0
2007-04-01 23:12:00,2.3894,2.3896,2.3894,2.3894,6900000.0
2007-04-01 23:13:00,2.3896,2.3896,2.3896,2.3896,2300000.0
2007-04-01 23:14:00,2.3894,2.3895,2.38935,2.3895,22000000.0
2007-04-01 23:15:00,2.38945,2.38945,2.3893,2.3893,12000000.0
2007-04-01 23:16:00,2.3893,2.3896,2.3893,2.3896,4600000.0
2007-04-01 23:17:00,2.3893,2.3896,2.3893,2.3893,6900000.0
2007-04-01 23:18:00,2.3892,2.3892,2.3892,2.3892,2300000.0
2007-04-01 23:19:00,2.38939,2.38954,2.38929,2.38929,19300000.0
2007-04-01 23:20:00,2.38913,2.38913,2.38892,2.38892,3000000.0
2007-04-01 23:21:00,2.3883,2.3883,2.3883,2.3883,8800000.0
2007-04-01 23:22:00,2.3892,2.3892,2.389,2.389,15800000.0
2007-04-01 23:23:00,2.3891,2.3891,2.3891,2.3891,7900000.0
2007-04-01 23:24:00,2.389,2.3891,2.389,2.3891,15800000.0
2007-04-01 23:25:00,2.38949,2.3895,2.38934,2.38934,41900000.0
2007-04-01 23:26:00,2.38903,2.38922,2.38881,2.38905,43300000.0
2007-04-01 23:27:00,2.389,2.3891,2.389,2.3891,15800000.0
2007-04-01 23:28:00,2.389,2.389,2.389,2.389,15800000.0
2007-04-01 23:29:00,2.389,2.389,2.389,2.389,7900000.0
2007-04-01 23:30:00,2.3889,2.3889,2.3887,2.3888,39500000.0
2007-04-01 23:31:00,2.389,2.389,2.389,2.389,17400000.0
2007-04-01 23:32:00,2.3891,2.3891,2.3891,2.3891,15800000.0
2007-04-01 23:33:00,2.3895,2.3895,2.38935,2.38935,8000000.0
2007-04-01 23:34:00,2.3892,2.3892,2.3891,2.3891,15800000.0
2007-04-01 23:35:00,2.3892,2.3893,2.3888,2.3889,79000000.0
2007-04-01 23:36:00,2.3892,2.3892,2.3891,2.3891,13500000.0
2007-04-01 23:37:00,2.3894,2.3894,2.3894,2.3894,7900000.0
2007-04-01 23:38:00,2.3895,2.3895,2.3893,2.3894,32000000.0
2007-04-01 23:39:00,2.3893,2.3895,2.3892,2.3893,86900000.0
2007-04-01 23:40:00,2.3895,2.3897,2.3895,2.3895,39500000.0
2007-04-01 23:41:00,2.3893,2.3894,2.3888,2.3888,34000000.0
2007-04-01 23:42:00,2.3895,2.3897,2.3888,2.3896,32400000.0
2007-04-01 23:43:00,2.3887,2.3887,2.3887,2.3887,10300000.0
2007-04-01 23:44:00,2.3887,2.3891,2.3885,2.389,141100000.0
2007-04-01 23:45:00,2.389,2.389,2.389,2.389,15800000.0
2007-04-01 23:46:00,2.38934,2.38954,2.38934,2.3894,16000000.0
2007-04-01 23:47:00,2.3894,2.3894,2.3894,2.3894,5600000.0
2007-04-01 23:48:00,2.3891,2.3891,2.3891,2.3891,7900000.0
2007-04-01 23:49:00,2.3887,2.3891,2.3886,2.3891,43600000.0
2007-04-01 23:50:00,2.3891,2.3891,2.3888,2.3888,18600000.0
2007-04-01 23:51:00,2.3885,2.3885,2.3885,2.3885,1600000.0
2007-04-01 23:52:00,2.3888,2.3888,2.3888,2.3888,21300000.0
2007-04-01 23:53:00,2.3888,2.3888,2.3888,2.3888,13400000.0
2007-04-01 23:54:00,2.3891,2.3891,2.3891,2.3891,2800000.0
2007-04-01 23:55:00,2.3891,2.3893,2.3887,2.3892,44500000.0
2007-04-01 23:56:00,2.3892,2.3893,2.3888,2.3888,11800000.0
2007-04-01 23:57:00,2.3891,2.3892,2.3891,2.3891,11100000.0
2007-04-01 23:58:00,2.38871,2.38873,2.38871,2.38871,8000000.0
2007-04-01 23:59:00,2.3892,2.3892,2.3891,2.3891,16100000.0
2007-04-02 00:00:00,2.3891,2.3892,2.3888,2.3888,63100000.0
2007-04-02 00:01:00,2.3888,2.3888,2.3887,2.3888,21300000.0
2007-04-02 00:02:00,2.3887,2.3887,2.3887,2.3887,32700000.0
2007-04-02 00:03:00,2.3887,2.3889,2.3887,2.3887,74200000.0
2007-04-02 00:04:00,2.3889,2.3889,2.3886,2.3886,36200000.0
2007-04-02 00:05:00,2.3886,2.3888,2.3885,2.3888,86800000.0
2007-04-02 00:06:00,2.3889,2.3889,2.3888,2.3888,27800000.0
2007-04-02 00:07:00,2.3888,2.3888,2.3883,2.3883,12900000.0
2007-04-02 00:08:00,2.3885,2.3885,2.3881,2.3881,100200000.0
2007-04-02 00:09:00,2.3882,2.3885,2.3881,2.3882,111300000.0
2007-04-02 00:10:00,2.3882,2.3884,2.3882,2.3884,20200000.0
2007-04-02 00:11:00,2.3882,2.3884,2.3882,2.3882,47900000.0
2007-04-02 00:12:00,2.3882,2.3883,2.3881,2.3882,108600000.0
2007-04-02 00:13:00,2.3882,2.3884,2.3881,2.3883,62600000.0
2007-04-02 00:14:00,2.3883,2.3883,2.3883,2.3883,22000000.0
2007-04-02 00:15:00,2.3883,2.3884,2.3883,2.3883,17600000.0
2007-04-02 00:16:00,2.3883,2.3885,2.3883,2.3884,16300000.0
2007-04-02 00:17:00,2.3883,2.3883,2.3883,2.3883,15000000.0
2007-04-02 00:18:00,2.3883,2.3884,2.3883,2.3883,42600000.0
2007-04-02 00:19:00,2.38793,2.38812,2.38776,2.38776,63600000.0
2007-04-02 00:20:00,2.3883,2.3883,2.3883,2.3883,4800000.0
2007-04-02 00:21:00,2.38794,2.38831,2.3879,2.3879,23000000.0
2007-04-02 00:22:00,2.3884,2.3886,2.3883,2.3886,16800000.0
2007-04-02 00:23:00,2.3885,2.3887,2.3883,2.3886,30400000.0
2007-04-02 00:24:00,2.3887,2.3887,2.3887,2.3887,800000.0
2007-04-02 00:25:00,2.3887,2.3887,2.3886,2.3886,20400000.0
2007-04-02 00:26:00,2.3887,2.3887,2.3886,2.3886,9200000.0
2007-04-02 00:27:00,2.3887,2.3887,2.3886,2.3886,13200000.0
2007-04-02 00:28:00,2.3887,2.3887,2.3886,2.3886,3600000.0
2007-04-02 00:29:00,2.3886,2.3886,2.3886,2.3886,1600000.0
2007-04-02 00:30:00,2.3887,2.3887,2.3887,2.3887,800000.0
2007-04-02 00:31:00,2.3887,2.3888,2.3887,2.3888,3200000.0
2007-04-02 00:32:00,2.3888,2.3897,2.3888,2.3896,17600000.0
2007-04-02 00:33:00,2.3894,2.3899,2.389,2.3898,23100000.0
2007-04-02 00:34:00,2.39,2.39,2.3896,2.3897,28800000.0
2007-04-02 00:35:00,2.3897,2.3897,2.3894,2.3894,4000000.0
2007-04-02 00:36:00,2.3896,2.3897,2.3896,2.3897,2400000.0
2007-04-02 00:37:00,2.3897,2.3897,2.3894,2.3894,4800000.0
2007-04-02 00:38:00,2.3893,2.3894,2.3893,2.3894,4800000.0
2007-04-02 00:39:00,2.3894,2.3894,2.3894,2.3894,39600000.0
2007-04-02 00:40:00,2.38875,2.38918,2.38875,2.38918,11800000.0
2007-04-02 00:41:00,2.3896,2.3898,2.3896,2.3896,8600000.0
2007-04-02 00:42:00,2.3896,2.3896,2.3896,2.3896,800000.0
2007-04-02 00:43:00,2.3896,2.3899,2.3894,2.3895,47400000.0
2007-04-02 00:44:00,2.3899,2.3899,2.3894,2.3895,12600000.0
2007-04-02 00:45:00,2.3897,2.3902,2.3896,2.39,58300000.0
2007-04-02 00:46:00,2.3901,2.3902,2.3897,2.3902,43000000.0
2007-04-02 00:47:00,2.3902,2.3902,2.3902,2.3902,800000.0
2007-04-02 00:48:00,2.3902,2.3902,2.3902,2.3902,800000.0
2007-04-02 00:49:00,2.3902,2.3906,2.3901,2.3906,8000000.0
2007-04-02 00:50:00,2.3906,2.3906,2.3906,2.3906,6400000.0
2007-04-02 00:51:00,2.3906,2.3906,2.3903,2.3903,8000000.0
2007-04-02 00:52:00,2.3903,2.3909,2.3903,2.3904,33400000.0
2007-04-02 00:53:00,2.3903,2.3905,2.3903,2.3903,24800000.0
2007-04-02 00:54:00,2.3903,2.3903,2.3896,2.3897,37800000.0
2007-04-02 00:55:00,2.39,2.3911,2.3899,2.3911,52300000.0
2007-04-02 00:56:00,2.391,2.3911,2.391,2.391,4000000.0
2007-04-02 00:57:00,2.3909,2.3909,2.3902,2.3902,26300000.0
2007-04-02 00:58:00,2.3902,2.3907,2.3901,2.3902,31200000.0
2007-04-02 00:59:00,2.3902,2.3905,2.3902,2.3905,14400000.0
2007-04-02 01:00:00,2.3905,2.3907,2.3902,2.3902,82200000.0
2007-04-02 01:01:00,2.3905,2.3907,2.3904,2.3904,116400000.0
2007-04-02 01:02:00,2.3904,2.3904,2.39,2.3903,64900000.0
2007-04-02 01:03:00,2.3904,2.3904,2.3901,2.3901,70700000.0
2007-04-02 01:04:00,2.3901,2.3902,2.3901,2.3902,69300000.0
2007-04-02 01:05:00,2.3902,2.39025,2.3902,2.39025,13400000.0
2007-04-02 01:06:00,2.39025,2.39025,2.39005,2.39025,10400000.0
2007-04-02 01:07:00,2.3902,2.39025,2.3898,2.39025,43700000.0
2007-04-02 01:08:00,2.3903,2.3905,2.3903,2.3905,24600000.0
2007-04-02 01:09:00,2.39055,2.39055,2.39045,2.39045,9600000.0
2007-04-02 01:10:00,2.3905,2.39055,2.3905,2.39055,3200000.0
2007-04-02 01:11:00,2.3906,2.3906,2.39055,2.3906,8000000.0
2007-04-02 01:12:00,2.3906,2.3906,2.3902,2.3906,44300000.0
2007-04-02 01:13:00,2.3906,2.3906,2.3902,2.3906,36300000.0
2007-04-02 01:14:00,2.3906,2.3906,2.3902,2.3906,55400000.0
2007-04-02 01:15:00,2.3903,2.3906,2.3901,2.3901,53700000.0
2007-04-02 01:16:00,2.3902,2.3902,2.3897,2.3898,48300000.0
2007-04-02 01:17:00,2.3901,2.39015,2.3901,2.39015,9600000.0
2007-04-02 01:18:00,2.38997,2.38997,2.38935,2.38957,30400000.0
2007-04-02 01:19:00,2.38983,2.3899,2.38975,2.38975,17100000.0
2007-04-02 01:20:00,2.39025,2.39025,2.39025,2.39025,2400000.0
2007-04-02 01:21:00,2.3905,2.3906,2.3899,2.3899,28600000.0
2007-04-02 01:22:00,2.3903,2.39045,2.3899,2.39045,22600000.0
2007-04-02 01:23:00,2.39045,2.39055,2.39045,2.39055,19200000.0
2007-04-02 01:24:00,2.3906,2.3906,2.39,2.39015,114500000.0
2007-04-02 01:25:00,2.39015,2.39015,2.39015,2.39015,2400000.0
2007-04-02 01:26:00,2.38992,2.38992,2.38978,2.38978,4800000.0
2007-04-02 01:27:00,2.3902,2.3903,2.3902,2.3903,11000000.0
2007-04-02 01:28:00,2.39,2.3907,2.39,2.3903,36800000.0
2007-04-02 01:29:00,2.3903,2.3914,2.3903,2.3908,91400000.0
2007-04-02 01:30:00,2.3911,2.3916,2.3906,2.3911,63000000.0
2007-04-02 01:31:00,2.3911,2.3914,2.3909,2.3909,67100000.0
2007-04-02 01:32:00,2.3909,2.3913,2.3909,2.3913,33800000.0
2007-04-02 01:33:00,2.3913,2.3915,2.391,2.39125,66400000.0
2007-04-02 01:34:00,2.39125,2.39125,2.3908,2.3908,49600000.0
2007-04-02 01:35:00,2.39115,2.39115,2.3909,2.39115,44400000.0
2007-04-02 01:36:00,2.3911,2.3911,2.3907,2.3911,65200000.0
2007-04-02 01:37:00,2.3911,2.3911,2.3907,2.3907,16400000.0
2007-04-02 01:38:00,2.3907,2.3907,2.3907,2.3907,10800000.0
2007-04-02 01:39:00,2.3907,2.3907,2.3906,2.3907,26700000.0
2007-04-02 01:40:00,2.3907,2.3911,2.3907,2.3908,26000000.0
2007-04-02 01:41:00,2.39105,2.39105,2.3907,2.3907,38000000.0
2007-04-02 01:42:00,2.3907,2.39075,2.3907,2.3907,27200000.0
2007-04-02 01:43:00,2.3904,2.3908,2.3904,2.3907,64000000.0
2007-04-02 01:44:00,2.39095,2.39095,2.3907,2.3909,62500000.0
2007-04-02 01:45:00,2.3909,2.39115,2.3907,2.39075,76700000.0
2007-04-02 01:46:00,2.3908,2.39085,2.3904,2.39065,31600000.0
2007-04-02 01:47:00,2.39065,2.39085,2.3905,2.3905,43600000.0
2007-04-02 01:48:00,2.39055,2.3908,2.3905,2.39065,99600000.0
2007-04-02 01:49:00,2.39065,2.39085,2.39065,2.39075,17600000.0
2007-04-02 01:50:00,2.3908,2.3909,2.3902,2.3905,67400000.0
2007-04-02 01:51:00,2.3902,2.39035,2.3902,2.3903,43700000.0
2007-04-02 01:52:00,2.39035,2.39035,2.3902,2.3902,74400000.0
2007-04-02 01:53:00,2.3902,2.3902,2.3898,2.39,196800000.0
2007-04-02 01:54:00,2.38995,2.39075,2.3898,2.3907,110200000.0
2007-04-02 01:55:00,2.39075,2.39085,2.3903,2.3906,98200000.0
2007-04-02 01:56:00,2.39065,2.39075,2.3903,2.3904,59800000.0
2007-04-02 01:57:00,2.3904,2.39055,2.39035,2.3905,52000000.0
2007-04-02 01:58:00,2.39045,2.39075,2.3904,2.3906,58800000.0
2007-04-02 01:59:00,2.3906,2.3909,2.3903,2.39075,99200000.0
2007-04-02 02:00:00,2.39085,2.39115,2.3905,2.3906,112400000.0
2007-04-02 02:01:00,2.3906,2.39075,2.3906,2.39065,126000000.0
2007-04-02 02:02:00,2.3906,2.3906,2.3904,2.3905,30000000.0
2007-04-02 02:03:00,2.39045,2.391,2.3903,2.3905,80400000.0
2007-04-02 02:04:00,2.3906,2.3907,2.39045,2.39045,42600000.0
2007-04-02 02:05:00,2.39055,2.39055,2.3904,2.3904,29200000.0
2007-04-02 02:06:00,2.3904,2.3904,2.3902,2.3904,49600000.0
2007-04-02 02:07:00,2.3904,2.3904,2.3901,2.39015,68000000.0
2007-04-02 02:08:00,2.39015,2.3905,2.3901,2.39035,65600000.0
2007-04-02 02:09:00,2.39035,2.3908,2.39035,2.3908,62000000.0
2007-04-02 02:10:00,2.3907,2.3907,2.3903,2.3903,69600000.0
2007-04-02 02:11:00,2.39025,2.3904,2.3902,2.3903,141600000.0
2007-04-02 02:12:00,2.3903,2.39055,2.3901,2.3904,229500000.0
2007-04-02 02:13:00,2.39035,2.3906,2.3901,2.3905,103200000.0
2007-04-02 02:14:00,2.39035,2.3906,2.3903,2.3906,48100000.0
2007-04-02 02:15:00,2.3906,2.3906,2.39005,2.39015,82300000.0
2007-04-02 02:16:00,2.3901,2.3902,2.3899,2.3902,108100000.0
2007-04-02 02:17:00,2.39025,2.3903,2.39,2.3903,65500000.0
2007-04-02 02:18:00,2.3903,2.3909,2.3902,2.3907,231899999.0
2007-04-02 02:19:00,2.3907,2.3915,2.3907,2.3914,199100000.0
2007-04-02 02:20:00,2.39145,2.39295,2.3913,2.3926,367100000.0
2007-04-02 02:21:00,2.3926,2.3929,2.39245,2.3928,150400000.0
2007-04-02 02:22:00,2.3929,2.3929,2.3925,2.3927,109600000.0
2007-04-02 02:23:00,2.39275,2.39295,2.39245,2.3928,124800000.0
2007-04-02 02:24:00,2.3928,2.393,2.3928,2.393,176600000.0
2007-04-02 02:25:00,2.3931,2.3933,2.3931,2.39325,84800000.0
2007-04-02 02:26:00,2.3933,2.3934,2.39325,2.3933,43200000.0
2007-04-02 02:27:00,2.3932,2.3935,2.3932,2.3935,92800000.0
2007-04-02 02:28:00,2.3935,2.39355,2.3934,2.3935,36800000.0
2007-04-02 02:29:00,2.3934,2.3938,2.3933,2.39365,124800000.0
2007-04-02 02:30:00,2.39365,2.39375,2.3934,2.3934,70400000.0
2007-04-02 02:31:00,2.3935,2.3936,2.3933,2.3936,51200000.0
2007-04-02 02:32:00,2.39355,2.39455,2.3934,2.3939,331300000.0
2007-04-02 02:33:00,2.39395,2.39425,2.3936,2.3941,177000000.0
2007-04-02 02:34:00,2.3941,2.3942,2.3937,2.3939,293500000.0
2007-04-02 02:35:00,2.3939,2.3941,2.3936,2.394,94000000.0
2007-04-02 02:36:00,2.39405,2.3941,2.3938,2.39395,103200000.0
2007-04-02 02:37:00,2.3942,2.3942,2.3939,2.39395,28800000.0
2007-04-02 02:38:00,2.39312,2.39346,2.39312,2.39346,56000000.0
2007-04-02 02:39:00,2.3941,2.3941,2.3939,2.39395,36000000.0
2007-04-02 02:40:00,2.39395,2.3941,2.3939,2.3939,52800000.0
2007-04-02 02:41:00,2.3939,2.39395,2.3934,2.39375,60200000.0
2007-04-02 02:42:00,2.3938,2.3939,2.3937,2.3939,81600000.0
2007-04-02 02:43:00,2.3939,2.3941,2.3939,2.3941,118400000.0
2007-04-02 02:44:00,2.3941,2.3941,2.394,2.394,84599999.0
2007-04-02 02:45:00,2.3941,2.3941,2.3941,2.3941,31200000.0
2007-04-02 02:46:00,2.3942,2.3944,2.394,2.394,101600000.0
2007-04-02 02:47:00,2.3942,2.3943,2.394,2.3942,54700000.0
2007-04-02 02:48:00,2.3942,2.3943,2.394,2.3942,140800000.0
2007-04-02 02:49:00,2.39415,2.39415,2.3939,2.3939,100600000.0
2007-04-02 02:50:00,2.3939,2.3941,2.3939,2.394,120400000.0
2007-04-02 02:51:00,2.3939,2.3942,2.3939,2.3941,59100000.0
2007-04-02 02:52:00,2.3941,2.3941,2.39395,2.39405,19200000.0
2007-04-02 02:53:00,2.3941,2.3941,2.3935,2.3939,262299999.0
2007-04-02 02:54:00,2.3939,2.3941,2.3931,2.39345,225600000.0
2007-04-02 02:55:00,2.39345,2.39365,2.3932,2.3936,191700000.0
2007-04-02 02:56:00,2.3936,2.3936,2.39295,2.39295,75200000.0
2007-04-02 02:57:00,2.39295,2.3932,2.3929,2.393,97300000.0
2007-04-02 02:58:00,2.393,2.393,2.393,2.393,24000000.0
2007-04-02 02:59:00,2.393,2.3932,2.393,2.3932,38400000.0
2007-04-02 03:00:00,2.39282,2.3929,2.39277,2.3929,14400000.0
2007-04-02 03:01:00,2.3932,2.3933,2.3926,2.3933,190200000.0
2007-04-02 03:02:00,2.3932,2.3932,2.3926,2.3927,122700000.0
2007-04-02 03:03:00,2.3926,2.3927,2.3926,2.3927,68100000.0
2007-04-02 03:04:00,2.3929,2.3929,2.3924,2.39265,224000002.0
2007-04-02 03:05:00,2.3926,2.3926,2.39245,2.3926,30800000.0
2007-04-02 03:06:00,2.3924,2.3926,2.3923,2.3926,144300002.0
2007-04-02 03:07:00,2.3928,2.3928,2.3926,2.3926,23200000.0
2007-04-02 03:08:00,2.3926,2.3926,2.3926,2.3926,9500000.0
2007-04-02 03:09:00,2.3923,2.39232,2.39227,2.39227,21000000.0
2007-04-02 03:10:00,2.3927,2.393,2.3926,2.393,104000000.0
2007-04-02 03:11:00,2.3928,2.393,2.3928,2.3929,42800000.0
2007-04-02 03:12:00,2.3929,2.3929,2.3927,2.3927,78600000.0
2007-04-02 03:13:00,2.3927,2.3927,2.39235,2.39235,36400000.0
2007-04-02 03:14:00,2.3924,2.3924,2.3923,2.3923,46400000.0
2007-04-02 03:15:00,2.3923,2.3924,2.39225,2.3924,80000000.0
2007-04-02 03:16:00,2.3924,2.3924,2.3924,2.3924,60800000.0
2007-04-02 03:17:00,2.3926,2.3926,2.3926,2.3926,12000000.0
2007-04-02 03:18:00,2.3926,2.3926,2.3922,2.3922,89800000.0
2007-04-02 03:19:00,2.3922,2.39225,2.3922,2.39225,53900000.0
2007-04-02 03:20:00,2.3922,2.3924,2.3919,2.3919,166400000.0
2007-04-02 03:21:00,2.3917,2.3921,2.3916,2.3919,117200000.0
2007-04-02 03:22:00,2.392,2.3922,2.3918,2.3922,51600000.0
2007-04-02 03:23:00,2.3922,2.3926,2.3922,2.3924,69600000.0
2007-04-02 03:24:00,2.3924,2.39245,2.3921,2.3922,172099999.0
2007-04-02 03:25:00,2.3921,2.39245,2.3921,2.3923,184700001.0
2007-04-02 03:26:00,2.39235,2.3924,2.3923,2.3923,63600000.0
2007-04-02 03:27:00,2.3924,2.3925,2.39225,2.3924,180400000.0
2007-04-02 03:28:00,2.3924,2.39295,2.3921,2.3926,301900001.0
2007-04-02 03:29:00,2.3928,2.393,2.3923,2.3926,312200000.0
2007-04-02 03:30:00,2.3926,2.393,2.3924,2.393,165200000.0
2007-04-02 03:31:00,2.393,2.3931,2.3925,2.3929,356700000.0
2007-04-02 03:32:00,2.393,2.3932,2.3928,2.393,287799999.0
2007-04-02 03:33:00,2.393,2.3935,2.393,2.3934,115200000.0
2007-04-02 03:34:00,2.3934,2.3934,2.393,2.3933,177300000.0
2007-04-02 03:35:00,2.3933,2.3933,2.3926,2.3927,182800000.0
2007-04-02 03:36:00,2.393,2.39315,2.3929,2.3929,87700000.0
2007-04-02 03:37:00,2.3929,2.393,2.3929,2.393,50300000.0
2007-04-02 03:38:00,2.39295,2.393,2.39275,2.39275,76000000.0
2007-04-02 03:39:00,2.3928,2.39305,2.3926,2.3928,295100000.0
2007-04-02 03:40:00,2.3928,2.3928,2.39265,2.3928,52000000.0
2007-04-02 03:41:00,2.3928,2.3928,2.3928,2.3928,27000000.0
2007-04-02 03:42:00,2.3927,2.3927,2.3926,2.3927,30800000.0
2007-04-02 03:43:00,2.3926,2.3928,2.3925,2.3928,99600000.0
2007-04-02 03:44:00,2.3928,2.3928,2.39255,2.39255,14400000.0
2007-04-02 03:45:00,2.39255,2.3927,2.39255,2.3926,95800000.0
2007-04-02 03:46:00,2.39233,2.39233,2.39206,2.39233,54600000.0
2007-04-02 03:47:00,2.3926,2.3926,2.3926,2.3926,32600000.0
2007-04-02 03:48:00,2.3926,2.3926,2.3923,2.3925,229200001.0
2007-04-02 03:49:00,2.3925,2.3926,2.3922,2.39245,245200000.0
2007-04-02 03:50:00,2.39265,2.3927,2.3924,2.3926,125600000.0
2007-04-02 03:51:00,2.3926,2.3926,2.39245,2.3925,61600000.0
2007-04-02 03:52:00,2.3925,2.39265,2.3925,2.39255,67200000.0
2007-04-02 03:53:00,2.3926,2.3927,2.39255,2.39255,21600000.0
2007-04-02 03:54:00,2.3927,2.39325,2.3927,2.39315,44600000.0
2007-04-02 03:55:00,2.3931,2.39335,2.3931,2.3931,129600000.0
2007-04-02 03:56:00,2.3931,2.39345,2.3929,2.393,361000000.0
2007-04-02 03:57:00,2.3931,2.39345,2.3931,2.39345,56000000.0
2007-04-02 03:58:00,2.39335,2.39345,2.39315,2.39315,58400000.0
2007-04-02 03:59:00,2.39315,2.39315,2.3931,2.3931,16000000.0
2007-04-02 04:00:00,2.3931,2.39315,2.3929,2.3929,64800000.0
2007-04-02 04:01:00,2.3929,2.3929,2.3928,2.3928,60000000.0
2007-04-02 04:02:00,2.3928,2.3928,2.3927,2.3927,12800000.0
2007-04-02 04:03:00,2.3929,2.3929,2.3927,2.3927,52800000.0
2007-04-02 04:04:00,2.3927,2.3927,2.3927,2.3927,20800000.0
2007-04-02 04:05:00,2.3927,2.3927,2.3925,2.3926,42200000.0
2007-04-02 04:06:00,2.3926,2.39265,2.3926,2.39265,12800000.0
2007-04-02 04:07:00,2.39255,2.3927,2.3925,2.3927,94800000.0
2007-04-02 04:08:00,2.3927,2.39285,2.39265,2.3927,26400000.0
2007-04-02 04:09:00,2.3927,2.3927,2.39265,2.39265,17600000.0
2007-04-02 04:10:00,2.3926,2.39315,2.39255,2.3929,75800000.0
2007-04-02 04:11:00,2.39285,2.3931,2.3927,2.3927,227500000.0
2007-04-02 04:12:00,2.3927,2.39325,2.3925,2.39255,212600000.0
2007-04-02 04:13:00,2.3925,2.3927,2.39235,2.39255,211200000.0
2007-04-02 04:14:00,2.3925,2.39265,2.39235,2.3926,63000000.0
2007-04-02 04:15:00,2.3925,2.3927,2.39225,2.3924,203400000.0
2007-04-02 04:16:00,2.3924,2.3924,2.3922,2.3922,130100001.0
2007-04-02 04:17:00,2.3924,2.3924,2.3922,2.3923,27200000.0
2007-04-02 04:18:00,2.3924,2.3924,2.3922,2.3922,97000000.0
2007-04-02 04:19:00,2.3922,2.3924,2.39215,2.3922,114300000.0
2007-04-02 04:20:00,2.3922,2.39265,2.3922,2.39265,77300000.0
2007-04-02 04:21:00,2.39265,2.39265,2.39215,2.39235,62400000.0
2007-04-02 04:22:00,2.3925,2.3925,2.39205,2.39205,92400000.0
2007-04-02 04:23:00,2.3921,2.3922,2.392,2.392,60800000.0
2007-04-02 04:24:00,2.392,2.392,2.3919,2.3919,12800000.0
2007-04-02 04:25:00,2.3919,2.3919,2.3917,2.3918,54400000.0
2007-04-02 04:26:00,2.3919,2.3919,2.3919,2.3919,18400000.0
2007-04-02 04:27:00,2.3919,2.3919,2.39185,2.39185,8800000.0
2007-04-02 04:28:00,2.3918,2.3919,2.3918,2.3919,24600000.0
2007-04-02 04:29:00,2.39185,2.39205,2.3918,2.392,55700000.0
2007-04-02 04:30:00,2.392,2.3925,2.392,2.39245,57200000.0
2007-04-02 04:31:00,2.3924,2.3927,2.3924,2.39265,117600000.0
2007-04-02 04:32:00,2.39255,2.39265,2.39255,2.3926,33600000.0
2007-04-02 04:33:00,2.3926,2.3927,2.3926,2.39265,41300000.0
2007-04-02 04:34:00,2.3927,2.3927,2.3926,2.3926,95700000.0
2007-04-02 04:35:00,2.3927,2.3931,2.3927,2.3931,158900000.0
2007-04-02 04:36:00,2.3931,2.3931,2.3929,2.39295,121800000.0
2007-04-02 04:37:00,2.3929,2.3929,2.3928,2.3928,28000000.0
2007-04-02 04:38:00,2.39285,2.3929,2.39285,2.3929,12000000.0
2007-04-02 04:39:00,2.3929,2.3929,2.3927,2.3927,16000000.0
2007-04-02 04:40:00,2.3927,2.39285,2.3927,2.3928,57500000.0
2007-04-02 04:41:00,2.3928,2.3928,2.3928,2.3928,17400000.0
2007-04-02 04:42:00,2.3927,2.3928,2.3926,2.3927,51800000.0
2007-04-02 04:43:00,2.3927,2.3927,2.3927,2.3927,17600000.0
2007-04-02 04:44:00,2.3927,2.3927,2.3925,2.3925,48000000.0
2007-04-02 04:45:00,2.3926,2.39265,2.3925,2.3926,28000000.0
2007-04-02 04:46:00,2.3926,2.3931,2.3926,2.3929,113600000.0
2007-04-02 04:47:00,2.39285,2.3929,2.39285,2.3929,93600000.0
2007-04-02 04:48:00,2.3929,2.3931,2.3927,2.3931,156200000.0
2007-04-02 04:49:00,2.39259,2.39281,2.3925,2.39255,55800000.0
2007-04-02 04:50:00,2.39295,2.3931,2.3929,2.3931,72600000.0
2007-04-02 04:51:00,2.393,2.3931,2.3929,2.3929,175800001.0
2007-04-02 04:52:00,2.39295,2.3932,2.3928,2.39305,193400000.0
2007-04-02 04:53:00,2.3931,2.3931,2.39295,2.3931,10400000.0
2007-04-02 04:54:00,2.39295,2.3933,2.3929,2.3933,29700000.0
2007-04-02 04:55:00,2.3931,2.39315,2.39295,2.39315,119900000.0
2007-04-02 04:56:00,2.39315,2.39315,2.39315,2.39315,2400000.0
2007-04-02 04:57:00,2.39315,2.3932,2.39315,2.3932,24400000.0
2007-04-02 04:58:00,2.3932,2.3932,2.39295,2.39295,81800000.0
2007-04-02 04:59:00,2.39305,2.3932,2.39295,2.39305,19200000.0
2007-04-02 05:00:00,2.3932,2.3932,2.39305,2.3932,6800000.0
2007-04-02 05:01:00,2.39305,2.3932,2.393,2.3932,49200000.0
2007-04-02 05:02:00,2.3931,2.39325,2.3931,2.3932,52600000.0
2007-04-02 05:03:00,2.39299,2.3931,2.39289,2.39308,30400000.0
2007-04-02 05:04:00,2.3932,2.3933,2.3931,2.3932,76200000.0
2007-04-02 05:05:00,2.3934,2.3934,2.39335,2.39335,17600000.0
2007-04-02 05:06:00,2.3933,2.3937,2.3933,2.39355,51200000.0
2007-04-02 05:07:00,2.39355,2.39355,2.39325,2.3933,50000000.0
2007-04-02 05:08:00,2.3933,2.3933,2.3933,2.3933,57200000.0
2007-04-02 05:09:00,2.3935,2.3935,2.3935,2.3935,20000000.0
2007-04-02 05:10:00,2.393,2.39318,2.39297,2.39318,99100000.0
2007-04-02 05:11:00,2.3931,2.3931,2.3929,2.3929,99800000.0
2007-04-02 05:12:00,2.3928,2.39306,2.3928,2.39306,25600000.0
2007-04-02 05:13:00,2.39335,2.39335,2.39325,2.39325,49600000.0
2007-04-02 05:14:00,2.3933,2.3934,2.3932,2.3933,41600000.0
2007-04-02 05:15:00,2.3934,2.3934,2.3931,2.39315,82000000.0
2007-04-02 05:16:00,2.3934,2.39365,2.3934,2.39345,21600000.0
2007-04-02 05:17:00,2.39335,2.39365,2.3932,2.39325,26000000.0
2007-04-02 05:18:00,2.39325,2.3933,2.3931,2.39315,36000000.0
2007-04-02 05:19:00,2.39325,2.39325,2.39325,2.39325,4800000.0
2007-04-02 05:20:00,2.39325,2.39335,2.39325,2.39335,4800000.0
2007-04-02 05:21:00,2.39335,2.39335,2.3931,2.3931,35000000.0
2007-04-02 05:22:00,2.3931,2.3931,2.3928,2.393,136300000.0
2007-04-02 05:23:00,2.39295,2.39295,2.39265,2.39265,22400000.0
2007-04-02 05:24:00,2.3927,2.39285,2.3927,2.39285,32800000.0
2007-04-02 05:25:00,2.3929,2.39305,2.3929,2.393,8000000.0
2007-04-02 05:26:00,2.3929,2.3929,2.3928,2.3928,27700000.0
2007-04-02 05:27:00,2.3928,2.3928,2.3927,2.3927,54300000.0
2007-04-02 05:28:00,2.3928,2.3929,2.3928,2.3928,10200000.0
2007-04-02 05:29:00,2.3927,2.3927,2.3927,2.3927,10200000.0
2007-04-02 05:30:00,2.3927,2.3929,2.3927,2.3928,29200000.0
2007-04-02 05:31:00,2.3928,2.3928,2.3927,2.3927,18200000.0
2007-04-02 05:32:00,2.39246,2.39266,2.39246,2.39252,51200000.0
2007-04-02 05:33:00,2.3929,2.3929,2.3928,2.3928,6200000.0
2007-04-02 05:34:00,2.39181,2.39245,2.39181,2.39245,79000000.0
2007-04-02 05:35:00,2.3929,2.3929,2.3927,2.3927,49200000.0
2007-04-02 05:36:00,2.3927,2.3929,2.3927,2.3928,114200000.0
2007-04-02 05:37:00,2.3928,2.3928,2.3928,2.3928,4400000.0
2007-04-02 05:38:00,2.3929,2.3929,2.39265,2.3928,75800000.0
2007-04-02 05:39:00,2.393,2.393,2.393,2.393,18600000.0
2007-04-02 05:40:00,2.393,2.393,2.393,2.393,17600000.0
2007-04-02 05:41:00,2.3931,2.3931,2.393,2.393,98000000.0
2007-04-02 05:42:00,2.393,2.393,2.3929,2.3929,31100000.0
2007-04-02 05:43:00,2.39265,2.39279,2.39265,2.39276,73600000.0
2007-04-02 05:44:00,2.393,2.393,2.393,2.393,14400000.0
2007-04-02 05:45:00,2.393,2.393,2.393,2.393,43200000.0
2007-04-02 05:46:00,2.39294,2.39294,2.3928,2.3928,7200000.0
2007-04-02 05:47:00,2.39305,2.39305,2.39305,2.39305,2400000.0
2007-04-02 05:48:00,2.3928,2.3928,2.39242,2.39253,138200000.0
2007-04-02 05:49:00,2.3931,2.3931,2.3931,2.3931,24800000.0
2007-04-02 05:50:00,2.3931,2.3931,2.3923,2.39235,156700000.0
2007-04-02 05:51:00,2.39235,2.39235,2.39165,2.39165,160100000.0
2007-04-02 05:52:00,2.39165,2.392,2.3915,2.3915,149300000.0
2007-04-02 05:53:00,2.3916,2.3919,2.3914,2.3917,169100000.0
2007-04-02 05:54:00,2.3915,2.3917,2.3913,2.3916,110099999.0
2007-04-02 05:55:00,2.39175,2.392,2.3917,2.392,118000002.0
2007-04-02 05:56:00,2.3918,2.3918,2.3915,2.3915,84900000.0
2007-04-02 05:57:00,2.3915,2.39205,2.3914,2.39205,145100000.0
2007-04-02 05:58:00,2.392,2.3922,2.39175,2.39205,112000000.0
2007-04-02 05:59:00,2.39215,2.3923,2.392,2.3922,83200000.0
2007-04-02 06:00:00,2.3922,2.3922,2.3917,2.392,188700000.0
2007-04-02 06:01:00,2.3921,2.3924,2.3919,2.3921,217300000.0
2007-04-02 06:02:00,2.3918,2.3921,2.3916,2.3919,62400000.0
2007-04-02 06:03:00,2.3919,2.3919,2.3915,2.3917,194999997.0
2007-04-02 06:04:00,2.3918,2.3919,2.3918,2.3918,93600000.0
2007-04-02 06:05:00,2.3918,2.3919,2.3918,2.3919,85600000.0
2007-04-02 06:06:00,2.3919,2.3921,2.3918,2.392,71200000.0
2007-04-02 06:07:00,2.3921,2.3921,2.3919,2.3919,122200000.0
2007-04-02 06:08:00,2.3919,2.3919,2.39165,2.39165,21600000.0
2007-04-02 06:09:00,2.3917,2.3919,2.3912,2.3918,187800001.0
2007-04-02 06:10:00,2.3918,2.3919,2.39175,2.39175,31200000.0
2007-04-02 06:11:00,2.3919,2.3919,2.3918,2.3919,24800000.0
2007-04-02 06:12:00,2.39185,2.39185,2.39165,2.39175,51800000.0
2007-04-02 06:13:00,2.3918,2.3918,2.39175,2.39175,23200000.0
2007-04-02 06:14:00,2.39126,2.39144,2.39126,2.39139,84000000.0
2007-04-02 06:15:00,2.3917,2.39175,2.3915,2.39175,44000000.0
2007-04-02 06:16:00,2.39165,2.39165,2.39165,2.39165,2400000.0
2007-04-02 06:17:00,2.39165,2.39165,2.39165,2.39165,2400000.0
2007-04-02 06:18:00,2.3916,2.3916,2.39145,2.39145,24800000.0
2007-04-02 06:19:00,2.3915,2.39155,2.3914,2.3914,36800000.0
2007-04-02 06:20:00,2.3914,2.3914,2.3913,2.3913,47600000.0
2007-04-02 06:21:00,2.39124,2.39156,2.39117,2.39117,51200000.0
2007-04-02 06:22:00,2.3908,2.39117,2.3908,2.39109,102400000.0
2007-04-02 06:23:00,2.3914,2.3914,2.3912,2.3912,35800000.0
2007-04-02 06:24:00,2.3913,2.3913,2.3913,2.3913,4800000.0
2007-04-02 06:25:00,2.39115,2.39121,2.39093,2.39093,83200000.0
2007-04-02 06:26:00,2.3913,2.3914,2.3913,2.3914,28800000.0
2007-04-02 06:27:00,2.39125,2.39129,2.39111,2.39128,228800000.0
2007-04-02 06:28:00,2.3917,2.3917,2.3915,2.3915,25600000.0
2007-04-02 06:29:00,2.3916,2.39195,2.3916,2.3919,93600000.0
2007-04-02 06:30:00,2.39185,2.392,2.39175,2.39185,38400000.0
2007-04-02 06:31:00,2.39185,2.39185,2.3914,2.39165,65600000.0
2007-04-02 06:32:00,2.3917,2.3918,2.39155,2.3918,152000000.0
2007-04-02 06:33:00,2.3917,2.3918,2.3915,2.3917,372999999.0
2007-04-02 06:34:00,2.3917,2.3919,2.3915,2.3917,110999998.0
2007-04-02 06:35:00,2.3919,2.3919,2.3916,2.3916,53500000.0
2007-04-02 06:36:00,2.3916,2.3916,2.3906,2.3908,541400002.0
2007-04-02 06:37:00,2.3909,2.391,2.3902,2.3906,313300000.0
2007-04-02 06:38:00,2.3906,2.3906,2.38985,2.38985,271600000.0
2007-04-02 06:39:00,2.3898,2.3904,2.3898,2.39,284100000.0
2007-04-02 06:40:00,2.3902,2.3907,2.39005,2.3905,542999995.0
2007-04-02 06:41:00,2.3905,2.3914,2.3905,2.3914,156100000.0
2007-04-02 06:42:00,2.3914,2.3918,2.391,2.3913,568899999.0
2007-04-02 06:43:00,2.3913,2.3915,2.391,2.3913,417500000.0
2007-04-02 06:44:00,2.3914,2.3918,2.3911,2.3914,203500001.0
2007-04-02 06:45:00,2.3914,2.3917,2.39135,2.39165,76200000.0
2007-04-02 06:46:00,2.39165,2.3918,2.3916,2.3918,12800000.0
2007-04-02 06:47:00,2.3918,2.39215,2.3916,2.3918,87800000.0
2007-04-02 06:48:00,2.39118,2.39152,2.39118,2.39132,20800000.0
2007-04-02 06:49:00,2.3918,2.39205,2.3918,2.39205,74400000.0
2007-04-02 06:50:00,2.392,2.39215,2.392,2.39215,25600000.0
2007-04-02 06:51:00,2.39205,2.39205,2.3919,2.3919,67200000.0
2007-04-02 06:52:00,2.3919,2.3919,2.39175,2.39175,40000000.0
2007-04-02 06:53:00,2.3918,2.3918,2.3918,2.3918,9600000.0
2007-04-02 06:54:00,2.39175,2.39175,2.3917,2.3917,9200000.0
2007-04-02 06:55:00,2.3918,2.3919,2.3918,2.39185,50800000.0
2007-04-02 06:56:00,2.3918,2.3919,2.39165,2.3917,33200000.0
2007-04-02 06:57:00,2.3917,2.3919,2.3917,2.3919,35600000.0
2007-04-02 06:58:00,2.39185,2.3919,2.39185,2.3919,3200000.0
2007-04-02 06:59:00,2.3919,2.3922,2.3919,2.3922,50800000.0
2007-04-02 07:00:00,2.3921,2.39215,2.392,2.3921,166400000.0
2007-04-02 07:01:00,2.3922,2.3923,2.3921,2.3921,40400000.0
2007-04-02 07:02:00,2.3922,2.3922,2.3916,2.3917,174200000.0
2007-04-02 07:03:00,2.3917,2.3918,2.39135,2.39135,90300000.0
2007-04-02 07:04:00,2.3914,2.3915,2.3914,2.3915,36000000.0
2007-04-02 07:05:00,2.3914,2.3918,2.3914,2.3916,38400000.0
2007-04-02 07:06:00,2.3916,2.3916,2.3912,2.3912,37600000.0
2007-04-02 07:07:00,2.3913,2.3917,2.3913,2.39145,100599999.0
2007-04-02 07:08:00,2.39145,2.39145,2.3913,2.3913,127000000.0
2007-04-02 07:09:00,2.3913,2.39165,2.3913,2.3916,116600000.0
2007-04-02 07:10:00,2.3916,2.3916,2.39155,2.39155,19200000.0
2007-04-02 07:11:00,2.39155,2.39185,2.39155,2.3916,37600000.0
2007-04-02 07:12:00,2.3916,2.39185,2.3916,2.39175,24000000.0
2007-04-02 07:13:00,2.3917,2.39225,2.3915,2.3919,219500000.0
2007-04-02 07:14:00,2.3919,2.39205,2.3916,2.3918,348499998.0
2007-04-02 07:15:00,2.39185,2.39205,2.3916,2.3917,159100000.0
2007-04-02 07:16:00,2.392,2.3924,2.3919,2.392,133800000.0
2007-04-02 07:17:00,2.392,2.3921,2.392,2.392,62800000.0
2007-04-02 07:18:00,2.392,2.39215,2.392,2.39215,39200000.0
2007-04-02 07:19:00,2.3922,2.3924,2.3922,2.39235,53600000.0
2007-04-02 07:20:00,2.3923,2.3924,2.3922,2.3924,24000000.0
2007-04-02 07:21:00,2.3923,2.39235,2.3923,2.39235,9600000.0
2007-04-02 07:22:00,2.3924,2.3926,2.3924,2.3926,31200000.0
2007-04-02 07:23:00,2.3926,2.3926,2.3924,2.3926,36800000.0
2007-04-02 07:24:00,2.39233,2.39233,2.39196,2.39225,54800000.0
2007-04-02 07:25:00,2.39243,2.39243,2.39227,2.39231,22200000.0
2007-04-02 07:26:00,2.3925,2.3925,2.3924,2.3925,65600000.0
2007-04-02 07:27:00,2.3925,2.3926,2.3925,2.3926,13600000.0
2007-04-02 07:28:00,2.3926,2.3926,2.3926,2.3926,14400000.0
2007-04-02 07:29:00,2.3927,2.3933,2.3927,2.3933,124400000.0
2007-04-02 07:30:00,2.39325,2.3936,2.3929,2.3934,318100001.0
2007-04-02 07:31:00,2.3934,2.3935,2.3929,2.3934,163800000.0
2007-04-02 07:32:00,2.3936,2.3938,2.3935,2.39355,140800000.0
2007-04-02 07:33:00,2.39355,2.3936,2.3932,2.3934,381999998.0
2007-04-02 07:34:00,2.3936,2.3937,2.3932,2.3933,119100000.0
2007-04-02 07:35:00,2.3935,2.3935,2.393,2.39315,85200000.0
2007-04-02 07:36:00,2.39315,2.39315,2.3923,2.3923,126900000.0
2007-04-02 07:37:00,2.3924,2.3928,2.3923,2.3928,98900000.0
2007-04-02 07:38:00,2.3927,2.3927,2.3923,2.3923,80400000.0
2007-04-02 07:39:00,2.3925,2.3928,2.3924,2.3927,197900000.0
2007-04-02 07:40:00,2.3927,2.39295,2.3923,2.3924,142300000.0
2007-04-02 07:41:00,2.3928,2.39335,2.3925,2.393,353600000.0
2007-04-02 07:42:00,2.393,2.393,2.3927,2.3927,44800000.0
2007-04-02 07:43:00,2.3927,2.393,2.3927,2.3928,149099999.0
2007-04-02 07:44:00,2.3929,2.3929,2.3928,2.3929,68800000.0
2007-04-02 07:45:00,2.3931,2.3933,2.3928,2.3932,83200000.0
2007-04-02 07:46:00,2.3931,2.3932,2.3928,2.3928,337699997.0
2007-04-02 07:47:00,2.39285,2.39285,2.3926,2.3927,156400000.0
2007-04-02 07:48:00,2.39295,2.3936,2.39295,2.3936,267200000.0
2007-04-02 07:49:00,2.3936,2.39365,2.393,2.3933,231100000.0
2007-04-02 07:50:00,2.3933,2.3934,2.3931,2.3933,77700000.0
2007-04-02 07:51:00,2.39325,2.3933,2.3929,2.39295,33900000.0
2007-04-02 07:52:00,2.39295,2.39305,2.39275,2.39305,172000000.0
2007-04-02 07:53:00,2.39305,2.39325,2.3929,2.393,37000000.0
2007-04-02 07:54:00,2.393,2.393,2.393,2.393,4000000.0
2007-04-02 07:55:00,2.3929,2.39305,2.3928,2.393,77400000.0
2007-04-02 07:56:00,2.393,2.393,2.3927,2.3928,191000001.0
2007-04-02 07:57:00,2.3929,2.39295,2.3928,2.3929,131200000.0
2007-04-02 07:58:00,2.3929,2.39335,2.3928,2.39285,242599999.0
2007-04-02 07:59:00,2.3929,2.3929,2.3927,2.39285,148500000.0
2007-04-02 08:00:00,2.3928,2.3934,2.39245,2.3931,294100000.0
2007-04-02 08:01:00,2.3933,2.3933,2.3928,2.393,250000000.0
2007-04-02 08:02:00,2.3931,2.39335,2.39295,2.3932,289000000.0
2007-04-02 08:03:00,2.3932,2.3932,2.3926,2.3928,222800000.0
2007-04-02 08:04:00,2.3925,2.3927,2.3924,2.3924,282000001.0
2007-04-02 08:05:00,2.3924,2.3924,2.3917,2.39215,303400001.0
2007-04-02 08:06:00,2.39215,2.3925,2.39205,2.3925,148000000.0
2007-04-02 08:07:00,2.3926,2.3928,2.3923,2.3923,105200000.0
2007-04-02 08:08:00,2.3922,2.39245,2.3922,2.39245,46200000.0
2007-04-02 08:09:00,2.3925,2.39255,2.3924,2.3924,78800000.0
2007-04-02 08:10:00,2.3925,2.3925,2.3921,2.3925,166800000.0
2007-04-02 08:11:00,2.3926,2.3926,2.3919,2.39235,220100000.0
2007-04-02 08:12:00,2.3924,2.3924,2.392,2.3924,114300000.0
2007-04-02 08:13:00,2.3924,2.3924,2.39215,2.39215,70700000.0
2007-04-02 08:14:00,2.3922,2.39245,2.39205,2.3924,72700000.0
2007-04-02 08:15:00,2.3925,2.3925,2.3922,2.3924,215600000.0
2007-04-02 08:16:00,2.3924,2.3924,2.3922,2.3922,32400000.0
2007-04-02 08:17:00,2.3922,2.39285,2.3922,2.3927,110800000.0
2007-04-02 08:18:00,2.3928,2.39315,2.3924,2.3927,291700000.0
2007-04-02 08:19:00,2.3932,2.3932,2.3928,2.3928,159400000.0
2007-04-02 08:20:00,2.3928,2.3929,2.3918,2.3922,360099999.0
2007-04-02 08:21:00,2.39205,2.3925,2.39205,2.3925,161400000.0
2007-04-02 08:22:00,2.3924,2.39305,2.39235,2.3928,214800000.0
2007-04-02 08:23:00,2.3925,2.3937,2.3925,2.3934,373800000.0
2007-04-02 08:24:00,2.3934,2.3941,2.3934,2.3941,226300000.0
2007-04-02 08:25:00,2.3941,2.3943,2.3939,2.3939,424000000.0
2007-04-02 08:26:00,2.3938,2.3944,2.3937,2.3941,240900000.0
2007-04-02 08:27:00,2.3941,2.3943,2.3939,2.3941,314400000.0
2007-04-02 08:28:00,2.39405,2.3941,2.39385,2.394,219400000.0
2007-04-02 08:29:00,2.394,2.3941,2.3933,2.3936,326000000.0
2007-04-02 08:30:00,2.3936,2.3938,2.39345,2.3937,239700002.0
2007-04-02 08:31:00,2.39375,2.3945,2.39375,2.39435,332300000.0
2007-04-02 08:32:00,2.3943,2.395,2.3943,2.3947,490699998.0
2007-04-02 08:33:00,2.39475,2.3953,2.39455,2.3951,648099998.0
2007-04-02 08:34:00,2.3951,2.3956,2.3949,2.3954,553699998.0
2007-04-02 08:35:00,2.3954,2.3957,2.3949,2.3951,315900002.0
2007-04-02 08:36:00,2.3951,2.3954,2.3948,2.3954,238699999.0
2007-04-02 08:37:00,2.3954,2.3954,2.3948,2.3953,235599999.0
2007-04-02 08:38:00,2.3951,2.3954,2.395,2.3952,378300002.0
2007-04-02 08:39:00,2.3952,2.3955,2.3952,2.3952,277000000.0
2007-04-02 08:40:00,2.3952,2.3953,2.3947,2.3947,210600000.0
2007-04-02 08:41:00,2.3947,2.39505,2.3945,2.3946,336700000.0
2007-04-02 08:42:00,2.3946,2.3948,2.3943,2.3943,268800000.0
2007-04-02 08:43:00,2.3943,2.3948,2.3941,2.3948,412499999.0
2007-04-02 08:44:00,2.3948,2.3949,2.3945,2.3945,261300000.0
2007-04-02 08:45:00,2.3945,2.3945,2.3939,2.3939,370400000.0
2007-04-02 08:46:00,2.394,2.39425,2.394,2.3941,56000000.0
2007-04-02 08:47:00,2.394,2.3941,2.3939,2.394,74600000.0
2007-04-02 08:48:00,2.3942,2.3943,2.3932,2.3934,254000000.0
2007-04-02 08:49:00,2.3934,2.3937,2.39315,2.3937,205300000.0
2007-04-02 08:50:00,2.3937,2.3938,2.3932,2.3932,68800000.0
2007-04-02 08:51:00,2.3932,2.3939,2.3932,2.3939,99700000.0
2007-04-02 08:52:00,2.3939,2.3944,2.3938,2.3942,106800000.0
2007-04-02 08:53:00,2.3942,2.3943,2.3941,2.3943,186400000.0
2007-04-02 08:54:00,2.3942,2.3942,2.3936,2.3941,255800001.0
2007-04-02 08:55:00,2.3942,2.3945,2.3939,2.3943,612800001.0
2007-04-02 08:56:00,2.3943,2.3949,2.3943,2.3944,347700000.0
2007-04-02 08:57:00,2.3944,2.3945,2.3939,2.3941,275500000.0
2007-04-02 08:58:00,2.3941,2.3945,2.3941,2.3944,115900000.0
2007-04-02 08:59:00,2.3944,2.3945,2.3942,2.3945,129500000.0
2007-04-02 09:00:00,2.3944,2.3948,2.3943,2.3948,271500000.0
2007-04-02 09:01:00,2.3948,2.3948,2.3945,2.39455,118300000.0
2007-04-02 09:02:00,2.3946,2.3947,2.3945,2.3945,139200001.0
2007-04-02 09:03:00,2.3945,2.3947,2.3945,2.3945,261900003.0
2007-04-02 09:04:00,2.3945,2.395,2.3945,2.3946,431399999.0
2007-04-02 09:05:00,2.3947,2.3954,2.3947,2.3951,451600000.0
2007-04-02 09:06:00,2.3951,2.3953,2.3948,2.3948,322900001.0
2007-04-02 09:07:00,2.395,2.395,2.3943,2.3946,310200001.0
2007-04-02 09:08:00,2.3945,2.3946,2.39425,2.3946,138900001.0
2007-04-02 09:09:00,2.3945,2.3949,2.3945,2.3947,476500003.0
2007-04-02 09:10:00,2.3946,2.3952,2.3946,2.3949,218100000.0
2007-04-02 09:11:00,2.3949,2.3952,2.3948,2.3951,301500001.0
2007-04-02 09:12:00,2.395,2.3953,2.395,2.3952,221200000.0
2007-04-02 09:13:00,2.3952,2.3952,2.39495,2.3951,176600000.0
2007-04-02 09:14:00,2.39505,2.3952,2.3949,2.3952,187899999.0
2007-04-02 09:15:00,2.3952,2.3952,2.395,2.3951,138500000.0
2007-04-02 09:16:00,2.3951,2.3952,2.39495,2.395,146799997.0
2007-04-02 09:17:00,2.39495,2.3956,2.3949,2.3954,346000000.0
2007-04-02 09:18:00,2.39545,2.3959,2.3954,2.3957,565800000.0
2007-04-02 09:19:00,2.3957,2.3962,2.3957,2.3959,497700001.0
2007-04-02 09:20:00,2.39585,2.39625,2.3954,2.3955,584200003.0
2007-04-02 09:21:00,2.3954,2.3954,2.3951,2.3951,305599999.0
2007-04-02 09:22:00,2.3951,2.3951,2.3944,2.3944,139600000.0
2007-04-02 09:23:00,2.3944,2.3949,2.3944,2.3949,339799999.0
2007-04-02 09:24:00,2.3948,2.3958,2.3946,2.3953,642000001.0
2007-04-02 09:25:00,2.3954,2.3969,2.3953,2.39665,709099998.0
2007-04-02 09:26:00,2.3966,2.3966,2.396,2.3965,445199999.0
2007-04-02 09:27:00,2.3965,2.3975,2.3964,2.3973,480300000.0
2007-04-02 09:28:00,2.3973,2.3973,2.3961,2.3962,421400000.0
2007-04-02 09:29:00,2.3962,2.3966,2.3956,2.396,668099999.0
2007-04-02 09:30:00,2.396,2.3962,2.3957,2.3959,345500000.0
2007-04-02 09:31:00,2.3958,2.396,2.3956,2.396,445200000.0
2007-04-02 09:32:00,2.3959,2.396,2.3955,2.3955,382400001.0
2007-04-02 09:33:00,2.3955,2.3955,2.3953,2.3954,388899999.0
2007-04-02 09:34:00,2.3954,2.3955,2.3954,2.3954,106800000.0
2007-04-02 09:35:00,2.3955,2.3957,2.3952,2.3956,269700000.0
2007-04-02 09:36:00,2.3955,2.3968,2.3954,2.3965,633400007.0
2007-04-02 09:37:00,2.3966,2.39715,2.3964,2.3971,540099999.0
2007-04-02 09:38:00,2.3971,2.3971,2.3965,2.3969,664600001.0
2007-04-02 09:39:00,2.397,2.397,2.3964,2.3964,486199998.0
2007-04-02 09:40:00,2.3964,2.3966,2.39625,2.3966,382800000.0
2007-04-02 09:41:00,2.3966,2.3966,2.3961,2.3966,237300000.0
2007-04-02 09:42:00,2.3966,2.3966,2.396,2.3962,399800005.0
2007-04-02 09:43:00,2.3962,2.3965,2.3962,2.3963,348100000.0
2007-04-02 09:44:00,2.3965,2.3969,2.3963,2.3969,211200000.0
2007-04-02 09:45:00,2.3967,2.3969,2.3966,2.3967,305500001.0
2007-04-02 09:46:00,2.3966,2.3972,2.3966,2.3969,497700000.0
2007-04-02 09:47:00,2.3969,2.3969,2.3962,2.3965,328199999.0
2007-04-02 09:48:00,2.3965,2.3966,2.3962,2.3963,225400000.0
2007-04-02 09:49:00,2.3962,2.3962,2.3958,2.396,695100001.0
2007-04-02 09:50:00,2.396,2.3963,2.3958,2.3958,279600000.0
2007-04-02 09:51:00,2.396,2.396,2.3957,2.3958,196300000.0
2007-04-02 09:52:00,2.3958,2.3958,2.3951,2.3951,560100003.0
2007-04-02 09:53:00,2.3952,2.3953,2.395,2.3951,180900000.0
2007-04-02 09:54:00,2.3951,2.3954,2.3951,2.3951,273699999.0
2007-04-02 09:55:00,2.3951,2.3955,2.395,2.3952,353100000.0
2007-04-02 09:56:00,2.3952,2.3959,2.3952,2.3956,166100000.0
2007-04-02 09:57:00,2.3956,2.3957,2.3951,2.3954,165500000.0
2007-04-02 09:58:00,2.3954,2.3958,2.3951,2.3958,462000000.0
2007-04-02 09:59:00,2.3958,2.397,2.3958,2.39695,615499998.0
2007-04-02 10:00:00,2.39695,2.3971,2.3962,2.3962,438499997.0
2007-04-02 10:01:00,2.3962,2.3969,2.3962,2.3967,589800000.0
2007-04-02 10:02:00,2.3967,2.39675,2.3965,2.3967,367899999.0
2007-04-02 10:03:00,2.39675,2.3968,2.3962,2.3964,533300000.0
2007-04-02 10:04:00,2.3965,2.3967,2.39635,2.3965,233499997.0
2007-04-02 10:05:00,2.3965,2.3965,2.3959,2.3962,300999998.0
2007-04-02 10:06:00,2.396,2.3961,2.3958,2.3959,233699999.0
2007-04-02 10:07:00,2.396,2.396,2.3953,2.3954,322300000.0
2007-04-02 10:08:00,2.3953,2.3962,2.3953,2.3958,674599993.0
2007-04-02 10:09:00,2.3958,2.396,2.3957,2.3958,549099998.0
2007-04-02 10:10:00,2.3958,2.3958,2.3954,2.3956,471900000.0
2007-04-02 10:11:00,2.3956,2.3958,2.3956,2.3958,224599998.0
2007-04-02 10:12:00,2.3958,2.3961,2.3957,2.39575,203800002.0
2007-04-02 10:13:00,2.3958,2.3965,2.3957,2.3963,106500000.0
2007-04-02 10:14:00,2.3963,2.3964,2.3962,2.3964,61900000.0
2007-04-02 10:15:00,2.3963,2.3964,2.3962,2.3964,183800000.0
2007-04-02 10:16:00,2.3964,2.39645,2.3962,2.3963,145800000.0
2007-04-02 10:17:00,2.3962,2.3962,2.39615,2.39615,32400000.0
2007-04-02 10:18:00,2.39615,2.3962,2.3959,2.3959,143500000.0
2007-04-02 10:19:00,2.396,2.39615,2.39595,2.3961,282500000.0
2007-04-02 10:20:00,2.3961,2.39665,2.396,2.3965,216500001.0
2007-04-02 10:21:00,2.3965,2.3966,2.3963,2.3966,285000002.0
2007-04-02 10:22:00,2.39665,2.3969,2.3965,2.3965,132600000.0
2007-04-02 10:23:00,2.3965,2.3967,2.3965,2.39665,101000002.0
2007-04-02 10:24:00,2.3967,2.39685,2.3966,2.3966,118600000.0
2007-04-02 10:25:00,2.3967,2.3967,2.3963,2.3964,258700001.0
2007-04-02 10:26:00,2.3964,2.3967,2.3963,2.3964,632000001.0
2007-04-02 10:27:00,2.3964,2.39655,2.3962,2.39625,590700001.0
2007-04-02 10:28:00,2.3962,2.3966,2.3961,2.3961,349000000.0
2007-04-02 10:29:00,2.3961,2.3961,2.3957,2.3958,287000000.0
2007-04-02 10:30:00,2.396,2.396,2.395,2.3953,530700000.0
2007-04-02 10:31:00,2.3953,2.3957,2.3953,2.3954,350300002.0
2007-04-02 10:32:00,2.3956,2.396,2.3953,2.39555,547900000.0
2007-04-02 10:33:00,2.3955,2.3958,2.3955,2.3957,437499995.0
2007-04-02 10:34:00,2.39575,2.396,2.3956,2.3958,370200000.0
2007-04-02 10:35:00,2.3958,2.3958,2.3956,2.3956,52400001.0
2007-04-02 10:36:00,2.3957,2.3957,2.3956,2.3956,91599997.0
2007-04-02 10:37:00,2.3956,2.3956,2.3956,2.3956,115399998.0
2007-04-02 10:38:00,2.3956,2.3956,2.3956,2.3956,297300000.0
2007-04-02 10:39:00,2.3956,2.3958,2.3956,2.3958,145100000.0
2007-04-02 10:40:00,2.396,2.3966,2.396,2.3966,338600000.0
2007-04-02 10:41:00,2.3966,2.3967,2.3964,2.3965,299900000.0
2007-04-02 10:42:00,2.3965,2.3967,2.3964,2.3967,427900000.0
2007-04-02 10:43:00,2.3967,2.3967,2.3963,2.3963,300400000.0
2007-04-02 10:44:00,2.3963,2.3965,2.3961,2.3963,443200006.0
2007-04-02 10:45:00,2.3963,2.39665,2.39605,2.3965,482100003.0
2007-04-02 10:46:00,2.3965,2.3967,2.3964,2.3966,194000000.0
2007-04-02 10:47:00,2.3966,2.3968,2.3965,2.3968,86400000.0
2007-04-02 10:48:00,2.3967,2.3968,2.3964,2.3964,200300000.0
2007-04-02 10:49:00,2.3964,2.3966,2.3963,2.3966,256900002.0
2007-04-02 10:50:00,2.3968,2.3968,2.3966,2.3968,139100002.0
2007-04-02 10:51:00,2.3968,2.397,2.3968,2.397,54800000.0
2007-04-02 10:52:00,2.3969,2.3974,2.3969,2.3973,228799999.0
2007-04-02 10:53:00,2.3973,2.3976,2.3973,2.3974,92000000.0
2007-04-02 10:54:00,2.3973,2.3974,2.3972,2.3972,95100001.0
2007-04-02 10:55:00,2.3973,2.3973,2.3973,2.3973,26800000.0
2007-04-02 10:56:00,2.3973,2.3975,2.3973,2.3974,108000000.0
2007-04-02 10:57:00,2.3973,2.3977,2.3973,2.3977,83200000.0
2007-04-02 10:58:00,2.3978,2.3979,2.3976,2.3979,388499999.0
2007-04-02 10:59:00,2.3979,2.3984,2.39785,2.39835,518500002.0
2007-04-02 11:00:00,2.3984,2.3985,2.39775,2.3979,553400004.0
2007-04-02 11:01:00,2.3979,2.398,2.3977,2.3978,327700000.0
2007-04-02 11:02:00,2.3977,2.3979,2.3976,2.3978,102400000.0
2007-04-02 11:03:00,2.3977,2.3978,2.3975,2.3975,74100000.0
2007-04-02 11:04:00,2.39755,2.3977,2.3972,2.39745,213099999.0
2007-04-02 11:05:00,2.39745,2.3976,2.3973,2.3976,159299999.0
2007-04-02 11:06:00,2.3976,2.3982,2.3976,2.398,317900002.0
2007-04-02 11:07:00,2.398,2.3981,2.3976,2.3977,344500001.0
2007-04-02 11:08:00,2.3977,2.398,2.3977,2.3977,255500002.0
2007-04-02 11:09:00,2.3977,2.3979,2.3975,2.3978,236600001.0
2007-04-02 11:10:00,2.3977,2.3978,2.3976,2.3977,167900002.0
2007-04-02 11:11:00,2.3977,2.3978,2.3976,2.39765,139100001.0
2007-04-02 11:12:00,2.3977,2.3977,2.3975,2.3975,92499999.0
2007-04-02 11:13:00,2.3977,2.3978,2.39735,2.3977,113600000.0
2007-04-02 11:14:00,2.3977,2.3978,2.39765,2.3977,61200000.0
2007-04-02 11:15:00,2.3977,2.3977,2.39755,2.3976,72700000.0
2007-04-02 11:16:00,2.3976,2.3977,2.39755,2.3976,64400000.0
2007-04-02 11:17:00,2.3976,2.3979,2.3975,2.3979,202099999.0
2007-04-02 11:18:00,2.3979,2.3981,2.3977,2.398,120100001.0
2007-04-02 11:19:00,2.398,2.3987,2.398,2.3984,105100000.0
2007-04-02 11:20:00,2.3984,2.3985,2.3984,2.3985,128000000.0
2007-04-02 11:21:00,2.3984,2.3986,2.39825,2.3985,142900000.0
2007-04-02 11:22:00,2.3983,2.3986,2.39815,2.3982,182000000.0
2007-04-02 11:23:00,2.39825,2.3984,2.39815,2.3983,286000001.0
2007-04-02 11:24:00,2.3983,2.3985,2.3981,2.3982,353900001.0
2007-04-02 11:25:00,2.3983,2.39835,2.39815,2.3983,98300001.0
2007-04-02 11:26:00,2.3983,2.39835,2.3982,2.3983,218900000.0
2007-04-02 11:27:00,2.3983,2.3984,2.3982,2.3982,179600000.0
2007-04-02 11:28:00,2.3982,2.3983,2.3982,2.39825,84000000.0
2007-04-02 11:29:00,2.3982,2.3983,2.398,2.3981,69600000.0
2007-04-02 11:30:00,2.3981,2.3981,2.398,2.398,18000000.0
2007-04-02 11:31:00,2.398,2.3981,2.3979,2.3979,43600000.0
2007-04-02 11:32:00,2.3979,2.398,2.3979,2.398,72400000.0
2007-04-02 11:33:00,2.39795,2.398,2.3978,2.3978,66000000.0
2007-04-02 11:34:00,2.3978,2.39795,2.3977,2.3977,100900000.0
2007-04-02 11:35:00,2.3978,2.3979,2.3978,2.3979,10000000.0
2007-04-02 11:36:00,2.398,2.398,2.3978,2.39785,43800000.0
2007-04-02 11:37:00,2.3979,2.3979,2.3978,2.3978,23700000.0
2007-04-02 11:38:00,2.3979,2.398,2.3977,2.3978,174000001.0
2007-04-02 11:39:00,2.3978,2.3983,2.3978,2.398,182600000.0
2007-04-02 11:40:00,2.398,2.3983,2.3979,2.398,233600001.0
2007-04-02 11:41:00,2.3981,2.3981,2.3978,2.3978,162500002.0
2007-04-02 11:42:00,2.3977,2.3979,2.3976,2.3978,265700001.0
2007-04-02 11:43:00,2.3976,2.3978,2.3972,2.3973,360500002.0
2007-04-02 11:44:00,2.3973,2.3974,2.3972,2.3972,148000000.0
2007-04-02 11:45:00,2.3972,2.3973,2.3971,2.3973,112699999.0
2007-04-02 11:46:00,2.3973,2.3975,2.3972,2.3973,180699999.0
2007-04-02 11:47:00,2.3975,2.39755,2.39735,2.3974,95600000.0
2007-04-02 11:48:00,2.3973,2.3974,2.3971,2.3972,444500001.0
2007-04-02 11:49:00,2.39715,2.3972,2.3967,2.3968,521200001.0
2007-04-02 11:50:00,2.3969,2.39705,2.39655,2.3966,239000000.0
2007-04-02 11:51:00,2.39655,2.3968,2.3964,2.3967,206200000.0
2007-04-02 11:52:00,2.3967,2.397,2.3963,2.3963,321200000.0
2007-04-02 11:53:00,2.3963,2.3964,2.3955,2.3955,449899998.0
2007-04-02 11:54:00,2.39555,2.39555,2.39495,2.39545,638500005.0
2007-04-02 11:55:00,2.3953,2.396,2.39525,2.3958,554199999.0
2007-04-02 11:56:00,2.3959,2.396,2.3949,2.395,663899998.0
2007-04-02 11:57:00,2.3949,2.3953,2.3949,2.3952,561100000.0
2007-04-02 11:58:00,2.3952,2.3952,2.3948,2.395,399000000.0
2007-04-02 11:59:00,2.3951,2.3951,2.3942,2.395,523200000.0
2007-04-02 12:00:00,2.39485,2.396,2.3947,2.3955,595800000.0
2007-04-02 12:01:00,2.3955,2.396,2.3955,2.3957,468700001.0
2007-04-02 12:02:00,2.3957,2.396,2.39555,2.3959,194300001.0
2007-04-02 12:03:00,2.396,2.396,2.3958,2.3959,131100000.0
2007-04-02 12:04:00,2.3959,2.396,2.3958,2.396,226800000.0
2007-04-02 12:05:00,2.396,2.3964,2.39585,2.3962,359400000.0
2007-04-02 12:06:00,2.3962,2.3964,2.396,2.3964,252799996.0
2007-04-02 12:07:00,2.3963,2.3965,2.3963,2.3964,247000000.0
2007-04-02 12:08:00,2.3964,2.3966,2.3962,2.3963,296299999.0
2007-04-02 12:09:00,2.39625,2.3963,2.39595,2.3961,589200000.0
2007-04-02 12:10:00,2.3961,2.3963,2.3959,2.3961,144800000.0
2007-04-02 12:11:00,2.3961,2.3963,2.3961,2.39615,124399999.0
2007-04-02 12:12:00,2.3962,2.3964,2.3962,2.3964,246999997.0
2007-04-02 12:13:00,2.39645,2.3965,2.3961,2.3963,268699997.0
2007-04-02 12:14:00,2.3964,2.3964,2.396,2.3962,279700001.0
2007-04-02 12:15:00,2.3962,2.3963,2.396,2.3961,164500000.0
2007-04-02 12:16:00,2.3961,2.3963,2.3958,2.3963,176600000.0
2007-04-02 12:17:00,2.3962,2.3965,2.3962,2.3963,254000000.0
2007-04-02 12:18:00,2.3963,2.3965,2.3963,2.3964,107400001.0
2007-04-02 12:19:00,2.3966,2.3966,2.3964,2.39655,57100000.0
2007-04-02 12:20:00,2.3965,2.3967,2.3964,2.3964,289799999.0
2007-04-02 12:21:00,2.39645,2.3967,2.39625,2.3967,273200000.0
2007-04-02 12:22:00,2.3963,2.3964,2.39625,2.3963,195900000.0
2007-04-02 12:23:00,2.39635,2.3968,2.3963,2.3967,220500000.0
2007-04-02 12:24:00,2.3967,2.3967,2.3963,2.3965,270600000.0
2007-04-02 12:25:00,2.3965,2.3967,2.39635,2.3965,188000000.0
2007-04-02 12:26:00,2.39645,2.3966,2.3963,2.3963,239600000.0
2007-04-02 12:27:00,2.3963,2.3964,2.3961,2.3963,280499997.0
2007-04-02 12:28:00,2.3963,2.3966,2.3962,2.3966,256000000.0
2007-04-02 12:29:00,2.3966,2.3966,2.3963,2.3963,20000000.0
2007-04-02 12:30:00,2.3962,2.3963,2.39605,2.3962,73700000.0
2007-04-02 12:31:00,2.3964,2.3964,2.3963,2.3963,32000000.0
2007-04-02 12:32:00,2.39635,2.3969,2.3963,2.3965,300500000.0
2007-04-02 12:33:00,2.3967,2.3967,2.3965,2.3967,201499998.0
2007-04-02 12:34:00,2.3967,2.3967,2.3964,2.3964,94000000.0
2007-04-02 12:35:00,2.3964,2.3967,2.3964,2.3965,67700000.0
2007-04-02 12:36:00,2.3964,2.3967,2.3964,2.3965,56900000.0
2007-04-02 12:37:00,2.3965,2.3965,2.3964,2.3964,112800000.0
2007-04-02 12:38:00,2.3963,2.3966,2.3961,2.3961,282600000.0
2007-04-02 12:39:00,2.3962,2.39645,2.3961,2.39645,183400000.0
2007-04-02 12:40:00,2.39645,2.3966,2.3964,2.3966,99200000.0
2007-04-02 12:41:00,2.3967,2.3969,2.3963,2.3963,263400000.0
2007-04-02 12:42:00,2.39635,2.3965,2.3962,2.3965,362200001.0
2007-04-02 12:43:00,2.3963,2.3965,2.396,2.3962,273599999.0
2007-04-02 12:44:00,2.3963,2.3964,2.3962,2.3964,246800000.0
2007-04-02 12:45:00,2.3964,2.3965,2.3962,2.3962,139200000.0
2007-04-02 12:46:00,2.3962,2.3967,2.3962,2.3966,310399995.0
2007-04-02 12:47:00,2.3966,2.3972,2.3966,2.3969,135000000.0
2007-04-02 12:48:00,2.3969,2.3969,2.3968,2.3968,119600000.0
2007-04-02 12:49:00,2.3969,2.3969,2.3962,2.3962,123600000.0
2007-04-02 12:50:00,2.3962,2.3965,2.3962,2.3965,99200000.0
2007-04-02 12:51:00,2.3965,2.3966,2.3962,2.3965,147300000.0
2007-04-02 12:52:00,2.3965,2.3969,2.3964,2.3967,177099999.0
2007-04-02 12:53:00,2.3966,2.3969,2.3964,2.3969,250399997.0
2007-04-02 12:54:00,2.3969,2.3969,2.3966,2.3966,163500000.0
2007-04-02 12:55:00,2.3966,2.3969,2.3964,2.3968,174199999.0
2007-04-02 12:56:00,2.3965,2.3969,2.3965,2.3967,132800000.0
2007-04-02 12:57:00,2.3966,2.3967,2.3963,2.3963,111200000.0
2007-04-02 12:58:00,2.3966,2.3968,2.3965,2.3967,151600000.0
2007-04-02 12:59:00,2.3967,2.3967,2.3967,2.3967,269199997.0
2007-04-02 13:00:00,2.3967,2.3971,2.3967,2.3971,194799997.0
2007-04-02 13:01:00,2.397,2.3971,2.3965,2.3966,230600000.0
2007-04-02 13:02:00,2.3969,2.3973,2.3967,2.3972,394200006.0
2007-04-02 13:03:00,2.3973,2.3973,2.3971,2.3972,94900000.0
2007-04-02 13:04:00,2.3972,2.3972,2.3969,2.3969,260500001.0
2007-04-02 13:05:00,2.3969,2.397,2.3967,2.3969,95300000.0
2007-04-02 13:06:00,2.397,2.3971,2.3968,2.3969,173000000.0
2007-04-02 13:07:00,2.3969,2.3969,2.3966,2.3968,128600000.0
2007-04-02 13:08:00,2.3968,2.397,2.3967,2.397,147600000.0
2007-04-02 13:09:00,2.3968,2.397,2.3968,2.397,85100000.0
2007-04-02 13:10:00,2.3969,2.3975,2.3969,2.3975,203400003.0
2007-04-02 13:11:00,2.3975,2.3977,2.3974,2.3975,190500001.0
2007-04-02 13:12:00,2.3975,2.3976,2.3974,2.3976,185900002.0
2007-04-02 13:13:00,2.3975,2.3978,2.39735,2.3975,353900002.0
2007-04-02 13:14:00,2.3975,2.3975,2.3971,2.3973,126700001.0
2007-04-02 13:15:00,2.3973,2.3976,2.3972,2.3973,187200001.0
2007-04-02 13:16:00,2.3973,2.3976,2.3973,2.3975,166800000.0
2007-04-02 13:17:00,2.3976,2.3976,2.3974,2.3975,111299998.0
2007-04-02 13:18:00,2.3975,2.39825,2.3975,2.3982,274300002.0
2007-04-02 13:19:00,2.3983,2.3983,2.3973,2.3977,374799999.0
2007-04-02 13:20:00,2.3977,2.3977,2.3975,2.3976,292400000.0
2007-04-02 13:21:00,2.3976,2.3977,2.39735,2.3974,491500003.0
2007-04-02 13:22:00,2.3974,2.3974,2.3972,2.3973,309499994.0
2007-04-02 13:23:00,2.3973,2.3975,2.3972,2.3975,255199998.0
2007-04-02 13:24:00,2.3974,2.39755,2.3973,2.39735,468199999.0
2007-04-02 13:25:00,2.3973,2.3974,2.3972,2.3973,232900000.0
2007-04-02 13:26:00,2.3973,2.3974,2.3972,2.3974,167100002.0
2007-04-02 13:27:00,2.3974,2.3974,2.397,2.397,211100000.0
2007-04-02 13:28:00,2.3969,2.397,2.3969,2.397,66000000.0
2007-04-02 13:29:00,2.397,2.3973,2.397,2.3971,127900000.0
2007-04-02 13:30:00,2.3971,2.3982,2.3971,2.3975,618400000.0
2007-04-02 13:31:00,2.3975,2.3975,2.397,2.3973,523499998.0
2007-04-02 13:32:00,2.3974,2.3976,2.39705,2.3975,217500000.0
2007-04-02 13:33:00,2.3974,2.3976,2.3973,2.3974,239899998.0
2007-04-02 13:34:00,2.3973,2.3975,2.3972,2.3973,152400000.0
2007-04-02 13:35:00,2.3973,2.3975,2.3972,2.3973,161600000.0
2007-04-02 13:36:00,2.3973,2.3974,2.3972,2.3974,70000000.0
2007-04-02 13:37:00,2.3974,2.3974,2.3972,2.3974,143900000.0
2007-04-02 13:38:00,2.3975,2.3975,2.3969,2.39695,267899999.0
2007-04-02 13:39:00,2.3969,2.3972,2.3968,2.3972,380900002.0
2007-04-02 13:40:00,2.39715,2.3975,2.3971,2.3975,266900000.0
2007-04-02 13:41:00,2.39755,2.3976,2.397,2.3973,259800000.0
2007-04-02 13:42:00,2.3973,2.3974,2.3971,2.3971,185200000.0
2007-04-02 13:43:00,2.3971,2.39735,2.3971,2.3973,230100000.0
2007-04-02 13:44:00,2.3973,2.3974,2.3971,2.39725,476600001.0
2007-04-02 13:45:00,2.39735,2.3977,2.3972,2.39735,259400000.0
2007-04-02 13:46:00,2.3974,2.3975,2.3972,2.39735,256899998.0
2007-04-02 13:47:00,2.3974,2.3976,2.397,2.397,346300001.0
2007-04-02 13:48:00,2.3969,2.3976,2.3969,2.3976,324600000.0
2007-04-02 13:49:00,2.3975,2.3982,2.3975,2.3982,512500001.0
2007-04-02 13:50:00,2.3982,2.39865,2.3981,2.3985,239700000.0
2007-04-02 13:51:00,2.3985,2.399,2.3983,2.39885,685999999.0
2007-04-02 13:52:00,2.39885,2.3989,2.39855,2.3986,281700001.0
2007-04-02 13:53:00,2.3987,2.39875,2.39835,2.39835,398299999.0
2007-04-02 13:54:00,2.3984,2.399,2.3983,2.399,683800001.0
2007-04-02 13:55:00,2.3988,2.3993,2.39855,2.39855,486000000.0
2007-04-02 13:56:00,2.39855,2.3988,2.3985,2.3988,366400000.0
2007-04-02 13:57:00,2.3988,2.3989,2.3985,2.3989,314299996.0
2007-04-02 13:58:00,2.3989,2.3992,2.39885,2.3989,324900003.0
2007-04-02 13:59:00,2.3989,2.39935,2.3985,2.3985,533900001.0
2007-04-02 14:00:00,2.3985,2.399,2.3984,2.3988,566199999.0
2007-04-02 14:01:00,2.3988,2.3995,2.3988,2.399,305800001.0
2007-04-02 14:02:00,2.3991,2.3995,2.3989,2.3993,331600000.0
2007-04-02 14:03:00,2.3993,2.3995,2.399,2.3991,607399995.0
2007-04-02 14:04:00,2.3991,2.3993,2.3986,2.3988,465999995.0
2007-04-02 14:05:00,2.3988,2.3994,2.3987,2.39915,355700001.0
2007-04-02 14:06:00,2.39915,2.39995,2.39915,2.3995,462499999.0
2007-04-02 14:07:00,2.3995,2.3999,2.3994,2.3996,325300000.0
2007-04-02 14:08:00,2.3996,2.3997,2.3991,2.3993,573299998.0
2007-04-02 14:09:00,2.3993,2.3993,2.39915,2.3993,471800000.0
2007-04-02 14:10:00,2.39925,2.3998,2.3992,2.3995,517000000.0
2007-04-02 14:11:00,2.3995,2.3998,2.3992,2.3997,486499996.0
2007-04-02 14:12:00,2.3995,2.3998,2.3994,2.3997,722900006.0
2007-04-02 14:13:00,2.4,2.4004,2.3999,2.4003,492100000.0
2007-04-02 14:14:00,2.4001,2.4003,2.3999,2.3999,463899999.0
2007-04-02 14:15:00,2.4001,2.4005,2.3998,2.4001,419099997.0
2007-04-02 14:16:00,2.4001,2.4003,2.4,2.4003,177600000.0
2007-04-02 14:17:00,2.4003,2.4006,2.4002,2.4005,235400000.0
2007-04-02 14:18:00,2.4005,2.4005,2.40015,2.40015,388400005.0
2007-04-02 14:19:00,2.4003,2.4004,2.4001,2.4004,242100000.0
2007-04-02 14:20:00,2.4004,2.4006,2.40035,2.4005,332000000.0
2007-04-02 14:21:00,2.4005,2.40055,2.4002,2.4004,457399996.0
2007-04-02 14:22:00,2.4004,2.40095,2.4004,2.40095,551299999.0
2007-04-02 14:23:00,2.4009,2.4015,2.4008,2.40125,880000001.0
2007-04-02 14:24:00,2.4013,2.402,2.4012,2.4017,622600000.0
2007-04-02 14:25:00,2.4017,2.4019,2.40165,2.40165,241500000.0
2007-04-02 14:26:00,2.40165,2.4023,2.4016,2.4023,598100000.0
2007-04-02 14:27:00,2.4022,2.40265,2.4019,2.4019,565400001.0
2007-04-02 14:28:00,2.4019,2.402,2.4016,2.4016,503799999.0
2007-04-02 14:29:00,2.40165,2.4017,2.4014,2.4016,465400001.0
2007-04-02 14:30:00,2.4017,2.4021,2.40165,2.402,269300000.0
2007-04-02 14:31:00,2.402,2.4023,2.4018,2.4019,534499999.0
2007-04-02 14:32:00,2.4018,2.4021,2.4018,2.402,306700003.0
2007-04-02 14:33:00,2.40205,2.4022,2.40175,2.4021,588699999.0
2007-04-02 14:34:00,2.402,2.4021,2.4018,2.4018,376799999.0
2007-04-02 14:35:00,2.4018,2.40215,2.4018,2.4021,586599999.0
2007-04-02 14:36:00,2.4021,2.40225,2.4017,2.40225,320800001.0
2007-04-02 14:37:00,2.40235,2.4025,2.4017,2.40175,599300003.0
2007-04-02 14:38:00,2.40175,2.402,2.40155,2.40155,425900001.0
2007-04-02 14:39:00,2.40155,2.4018,2.4013,2.4016,632999999.0
2007-04-02 14:40:00,2.40155,2.402,2.4015,2.402,359600002.0
2007-04-02 14:41:00,2.4021,2.4022,2.4018,2.4018,254000000.0
2007-04-02 14:42:00,2.4018,2.4023,2.4018,2.4021,285900000.0
2007-04-02 14:43:00,2.4021,2.4022,2.4018,2.4018,500700001.0
2007-04-02 14:44:00,2.4018,2.4022,2.4018,2.40205,459100005.0
2007-04-02 14:45:00,2.4021,2.4024,2.402,2.40235,219599999.0
2007-04-02 14:46:00,2.40235,2.4025,2.402,2.4021,392000000.0
2007-04-02 14:47:00,2.4021,2.4023,2.402,2.4021,595600002.0
2007-04-02 14:48:00,2.4023,2.4023,2.402,2.4021,256199999.0
2007-04-02 14:49:00,2.4021,2.4024,2.4019,2.4019,253600003.0
2007-04-02 14:50:00,2.402,2.4021,2.4017,2.4017,319899999.0
2007-04-02 14:51:00,2.4017,2.402,2.4017,2.4017,270299997.0
2007-04-02 14:52:00,2.4017,2.4018,2.40135,2.40135,460999999.0
2007-04-02 14:53:00,2.4014,2.40145,2.40115,2.4013,232000001.0
2007-04-02 14:54:00,2.4012,2.4016,2.4012,2.4014,473500003.0
2007-04-02 14:55:00,2.4014,2.40145,2.4012,2.4014,292900000.0
2007-04-02 14:56:00,2.40135,2.4016,2.4011,2.4013,361599999.0
2007-04-02 14:57:00,2.40125,2.40125,2.40055,2.40055,287900000.0
2007-04-02 14:58:00,2.4006,2.40085,2.40045,2.4007,386099999.0
2007-04-02 14:59:00,2.4007,2.4007,2.4004,2.4007,396000002.0
2007-04-02 15:00:00,2.4007,2.4019,2.4005,2.4017,811199999.0
2007-04-02 15:01:00,2.4019,2.4023,2.4016,2.402,786300000.0
2007-04-02 15:02:00,2.402,2.402,2.4016,2.402,259400000.0
2007-04-02 15:03:00,2.4021,2.4024,2.4018,2.4018,445400001.0
2007-04-02 15:04:00,2.4017,2.4017,2.4011,2.4013,725599986.0
2007-04-02 15:05:00,2.4014,2.4016,2.4011,2.4014,397599999.0
2007-04-02 15:06:00,2.4013,2.4018,2.4013,2.4017,291499999.0
2007-04-02 15:07:00,2.4016,2.4021,2.4014,2.4017,529899997.0
2007-04-02 15:08:00,2.4016,2.402,2.4016,2.4017,496500000.0
2007-04-02 15:09:00,2.4017,2.402,2.40155,2.4017,293100000.0
2007-04-02 15:10:00,2.4017,2.4021,2.4017,2.4017,346500003.0
2007-04-02 15:11:00,2.4018,2.402,2.4017,2.402,123200000.0
2007-04-02 15:12:00,2.402,2.4023,2.40195,2.4023,333999999.0
2007-04-02 15:13:00,2.4023,2.4025,2.402,2.4022,490600000.0
2007-04-02 15:14:00,2.4022,2.4024,2.402,2.4021,197200000.0
2007-04-02 15:15:00,2.4022,2.4023,2.4019,2.40195,163899999.0
2007-04-02 15:16:00,2.40195,2.4023,2.40195,2.4022,254700001.0
2007-04-02 15:17:00,2.4022,2.4023,2.402,2.4022,222400000.0
2007-04-02 15:18:00,2.4022,2.4025,2.4021,2.4023,300599998.0
2007-04-02 15:19:00,2.4023,2.4025,2.4023,2.4024,225199999.0
2007-04-02 15:20:00,2.4024,2.4025,2.4022,2.4025,92200000.0
2007-04-02 15:21:00,2.4025,2.4028,2.4023,2.4028,294100000.0
2007-04-02 15:22:00,2.4028,2.403,2.4026,2.4027,233200000.0
2007-04-02 15:23:00,2.4027,2.4028,2.4026,2.4026,211200000.0
2007-04-02 15:24:00,2.4026,2.4027,2.4021,2.4021,201500000.0
2007-04-02 15:25:00,2.4025,2.4025,2.4021,2.4022,254699999.0
2007-04-02 15:26:00,2.4023,2.4025,2.4021,2.4022,500999994.0
2007-04-02 15:27:00,2.4024,2.4027,2.4022,2.4026,706399994.0
2007-04-02 15:28:00,2.4026,2.4026,2.4024,2.4024,378299995.0
2007-04-02 15:29:00,2.4024,2.4024,2.4018,2.4018,386400000.0
2007-04-02 15:30:00,2.4018,2.4019,2.4016,2.4017,236000000.0
2007-04-02 15:31:00,2.4016,2.4018,2.4011,2.4012,436200000.0
2007-04-02 15:32:00,2.4011,2.4014,2.401,2.4011,618100001.0
2007-04-02 15:33:00,2.4011,2.4015,2.4011,2.4013,357600000.0
2007-04-02 15:34:00,2.4013,2.4017,2.40115,2.4012,350999997.0
2007-04-02 15:35:00,2.4012,2.4014,2.40115,2.4014,235999997.0
2007-04-02 15:36:00,2.40135,2.40135,2.4012,2.4012,113500000.0
2007-04-02 15:37:00,2.4013,2.4017,2.40115,2.4012,457599997.0
2007-04-02 15:38:00,2.4014,2.4014,2.401,2.401,406300004.0
2007-04-02 15:39:00,2.401,2.4012,2.401,2.4012,89000000.0
2007-04-02 15:40:00,2.4012,2.4012,2.4009,2.4009,99300000.0
2007-04-02 15:41:00,2.4011,2.4011,2.4007,2.40085,163500000.0
2007-04-02 15:42:00,2.4006,2.4012,2.4006,2.4007,399800000.0
2007-04-02 15:43:00,2.4006,2.4007,2.4003,2.4005,418100003.0
2007-04-02 15:44:00,2.4005,2.4009,2.4005,2.4009,404699998.0
2007-04-02 15:45:00,2.4008,2.4016,2.4008,2.4015,207000000.0
2007-04-02 15:46:00,2.40145,2.40145,2.4005,2.4007,506400001.0
2007-04-02 15:47:00,2.4007,2.4008,2.4001,2.4005,481299993.0
2007-04-02 15:48:00,2.4005,2.4005,2.4003,2.4004,271000000.0
2007-04-02 15:49:00,2.4004,2.4009,2.4004,2.4009,400500000.0
2007-04-02 15:50:00,2.4009,2.4012,2.4006,2.4007,163200000.0
2007-04-02 15:51:00,2.4008,2.401,2.4005,2.4009,194799999.0
2007-04-02 15:52:00,2.4009,2.401,2.4007,2.4007,200600000.0
2007-04-02 15:53:00,2.4007,2.4011,2.4007,2.401,317800001.0
2007-04-02 15:54:00,2.401,2.4011,2.4006,2.4008,361100000.0
2007-04-02 15:55:00,2.4008,2.4009,2.4005,2.4006,193300000.0
2007-04-02 15:56:00,2.4005,2.4008,2.4005,2.40055,324100000.0
2007-04-02 15:57:00,2.4006,2.4013,2.4006,2.401,582600005.0
2007-04-02 15:58:00,2.4008,2.4011,2.4004,2.4007,421400001.0
2007-04-02 15:59:00,2.4007,2.4011,2.3998,2.4003,466100000.0
2007-04-02 16:00:00,2.4003,2.4017,2.3998,2.40125,300500000.0
2007-04-02 16:01:00,2.4015,2.4016,2.4004,2.4007,549000000.0
2007-04-02 16:02:00,2.4007,2.4014,2.4005,2.4012,710900001.0
2007-04-02 16:03:00,2.4012,2.4013,2.4008,2.4011,566700001.0
2007-04-02 16:04:00,2.4011,2.4016,2.4011,2.4012,407400000.0
2007-04-02 16:05:00,2.4012,2.4014,2.4008,2.4014,216800000.0
2007-04-02 16:06:00,2.4012,2.4016,2.40105,2.40105,203700000.0
2007-04-02 16:07:00,2.401,2.4013,2.4007,2.4007,532299996.0
2007-04-02 16:08:00,2.4008,2.40085,2.4005,2.4005,787200005.0
2007-04-02 16:09:00,2.4004,2.4012,2.40015,2.4012,365100001.0
2007-04-02 16:10:00,2.4012,2.4013,2.4008,2.4008,340100001.0
2007-04-02 16:11:00,2.4009,2.4011,2.4006,2.401,441800001.0
2007-04-02 16:12:00,2.4009,2.4011,2.4004,2.4007,418500000.0
2007-04-02 16:13:00,2.4004,2.4008,2.4,2.4004,319700000.0
2007-04-02 16:14:00,2.4004,2.4004,2.4,2.4001,270100000.0
2007-04-02 16:15:00,2.4001,2.40015,2.3997,2.3998,490499999.0
2007-04-02 16:16:00,2.3998,2.4005,2.3998,2.4003,567799997.0
2007-04-02 16:17:00,2.4004,2.4006,2.4001,2.4002,422699999.0
2007-04-02 16:18:00,2.4002,2.40035,2.39995,2.4,536800004.0
2007-04-02 16:19:00,2.4,2.4005,2.3998,2.4001,593300002.0
2007-04-02 16:20:00,2.3999,2.4005,2.3998,2.4003,523399997.0
2007-04-02 16:21:00,2.4004,2.4008,2.4004,2.4007,470799997.0
2007-04-02 16:22:00,2.4007,2.4008,2.4005,2.4007,280400000.0
2007-04-02 16:23:00,2.4007,2.40075,2.4003,2.4006,146400000.0
2007-04-02 16:24:00,2.4006,2.4006,2.4003,2.40055,188700001.0
2007-04-02 16:25:00,2.4005,2.4005,2.4003,2.4004,296300001.0
2007-04-02 16:26:00,2.4004,2.40045,2.4002,2.4002,291999999.0
2007-04-02 16:27:00,2.4002,2.4006,2.4001,2.40015,334399999.0
2007-04-02 16:28:00,2.4002,2.4006,2.40015,2.4005,149100000.0
2007-04-02 16:29:00,2.4004,2.4007,2.4004,2.4004,187600000.0
2007-04-02 16:30:00,2.4004,2.4007,2.4001,2.4004,205599999.0
2007-04-02 16:31:00,2.4004,2.4007,2.40025,2.4006,352099999.0
2007-04-02 16:32:00,2.4005,2.4008,2.3996,2.3997,740499988.0
2007-04-02 16:33:00,2.3998,2.4007,2.3997,2.4002,562300001.0
2007-04-02 16:34:00,2.4004,2.4005,2.4,2.4005,676199999.0
2007-04-02 16:35:00,2.4005,2.4008,2.4002,2.40045,463400004.0
2007-04-02 16:36:00,2.40035,2.4009,2.40035,2.4007,372899999.0
2007-04-02 16:37:00,2.40075,2.4011,2.4007,2.4011,283899998.0
2007-04-02 16:38:00,2.4011,2.4012,2.4007,2.40075,431600000.0
2007-04-02 16:39:00,2.4009,2.4009,2.4005,2.4007,463700003.0
2007-04-02 16:40:00,2.4007,2.4007,2.3999,2.4,549300000.0
2007-04-02 16:41:00,2.4001,2.4001,2.3994,2.3994,311600001.0
2007-04-02 16:42:00,2.39945,2.3995,2.3989,2.39945,470700002.0
2007-04-02 16:43:00,2.39945,2.39945,2.3984,2.3987,437800002.0
2007-04-02 16:44:00,2.39855,2.399,2.39855,2.3989,290700003.0
2007-04-02 16:45:00,2.3989,2.3991,2.3983,2.3985,345799999.0
2007-04-02 16:46:00,2.3984,2.399,2.39825,2.3986,625700000.0
2007-04-02 16:47:00,2.3986,2.3989,2.3986,2.3987,398099999.0
2007-04-02 16:48:00,2.3989,2.3992,2.3984,2.3988,429900000.0
2007-04-02 16:49:00,2.3988,2.3989,2.3983,2.3984,151600000.0
2007-04-02 16:50:00,2.3984,2.3987,2.3982,2.3983,329900000.0
2007-04-02 16:51:00,2.3982,2.3986,2.398,2.3985,674100000.0
2007-04-02 16:52:00,2.39855,2.399,2.3985,2.3989,405400000.0
2007-04-02 16:53:00,2.3989,2.39905,2.3985,2.3986,358499998.0
2007-04-02 16:54:00,2.3986,2.3988,2.39845,2.39845,507700000.0
2007-04-02 16:55:00,2.3985,2.3993,2.3985,2.3991,366700000.0
2007-04-02 16:56:00,2.3991,2.3994,2.39895,2.3994,164800000.0
2007-04-02 16:57:00,2.3994,2.3995,2.399,2.3992,468100001.0
2007-04-02 16:58:00,2.3992,2.3996,2.399,2.39945,288200000.0
2007-04-02 16:59:00,2.3994,2.4003,2.3994,2.4002,426600000.0
2007-04-02 17:00:00,2.4002,2.4007,2.3999,2.4001,557199998.0
2007-04-02 17:01:00,2.4001,2.4003,2.3999,2.4001,619099997.0
2007-04-02 17:02:00,2.40005,2.40005,2.3994,2.3995,281200000.0
2007-04-02 17:03:00,2.3996,2.3997,2.3994,2.3994,301300003.0
2007-04-02 17:04:00,2.3994,2.39975,2.3994,2.39975,382199996.0
2007-04-02 17:05:00,2.39975,2.3998,2.3996,2.3996,295500000.0
2007-04-02 17:06:00,2.39965,2.3998,2.39925,2.39925,536099999.0
2007-04-02 17:07:00,2.3993,2.3997,2.399,2.3992,481999999.0
2007-04-02 17:08:00,2.399,2.3995,2.399,2.3993,215200000.0
2007-04-02 17:09:00,2.3993,2.3995,2.399,2.3995,434900005.0
2007-04-02 17:10:00,2.3995,2.3995,2.3992,2.3994,631700002.0
2007-04-02 17:11:00,2.3995,2.3998,2.3993,2.3996,450100000.0
2007-04-02 17:12:00,2.3996,2.4002,2.39935,2.4001,323000001.0
2007-04-02 17:13:00,2.4002,2.4003,2.4001,2.4003,186500000.0
2007-04-02 17:14:00,2.40035,2.4005,2.4002,2.40035,276200000.0
2007-04-02 17:15:00,2.4004,2.4007,2.4003,2.4007,243500000.0
2007-04-02 17:16:00,2.40075,2.40185,2.4007,2.4017,534500000.0
2007-04-02 17:17:00,2.4018,2.40275,2.4016,2.4026,506700000.0
2007-04-02 17:18:00,2.4025,2.4027,2.4022,2.4025,311399998.0
2007-04-02 17:19:00,2.4024,2.4024,2.40215,2.4022,164000000.0
2007-04-02 17:20:00,2.4022,2.4022,2.4018,2.4018,227199999.0
2007-04-02 17:21:00,2.40205,2.40215,2.4019,2.402,356999999.0
2007-04-02 17:22:00,2.4021,2.4021,2.4016,2.40175,180200000.0
2007-04-02 17:23:00,2.4017,2.4019,2.40165,2.4019,140900000.0
2007-04-02 17:24:00,2.40195,2.402,2.4016,2.4018,200400000.0
2007-04-02 17:25:00,2.40175,2.4018,2.40155,2.4016,172400000.0
2007-04-02 17:26:00,2.4016,2.4019,2.4015,2.4018,201500000.0
2007-04-02 17:27:00,2.4018,2.40195,2.4018,2.4018,201200000.0
2007-04-02 17:28:00,2.4018,2.40215,2.4017,2.4017,451300000.0
2007-04-02 17:29:00,2.4017,2.4022,2.4016,2.402,425400000.0
2007-04-02 17:30:00,2.40205,2.4022,2.4019,2.4019,165400000.0
2007-04-02 17:31:00,2.4019,2.4021,2.4016,2.4017,225700000.0
2007-04-02 17:32:00,2.4016,2.4018,2.4014,2.4014,331800000.0
2007-04-02 17:33:00,2.4018,2.4018,2.4013,2.4014,297699997.0
2007-04-02 17:34:00,2.4015,2.4017,2.4014,2.4015,296900000.0
2007-04-02 17:35:00,2.4016,2.4018,2.4014,2.40175,312399999.0
2007-04-02 17:36:00,2.4018,2.4018,2.4015,2.4016,217200000.0
2007-04-02 17:37:00,2.4015,2.4016,2.40145,2.40155,112400000.0
2007-04-02 17:38:00,2.40155,2.4019,2.40155,2.40175,122400000.0
2007-04-02 17:39:00,2.40175,2.4021,2.4017,2.40195,342600000.0
2007-04-02 17:40:00,2.402,2.4023,2.4018,2.4023,472900000.0
2007-04-02 17:41:00,2.4023,2.4026,2.4023,2.4025,416100001.0
2007-04-02 17:42:00,2.4026,2.4026,2.4019,2.402,348000000.0
2007-04-02 17:43:00,2.402,2.4026,2.402,2.4023,275200000.0
2007-04-02 17:44:00,2.4023,2.4026,2.4023,2.40255,320000001.0
2007-04-02 17:45:00,2.4028,2.403,2.4027,2.40275,200400000.0
2007-04-02 17:46:00,2.4027,2.40285,2.4025,2.4026,258900000.0
2007-04-02 17:47:00,2.4025,2.4026,2.4022,2.4024,312100000.0
2007-04-02 17:48:00,2.4024,2.4026,2.4024,2.4025,240600000.0
2007-04-02 17:49:00,2.4025,2.4027,2.4025,2.40265,69000000.0
2007-04-02 17:50:00,2.40265,2.40265,2.4022,2.4022,267500001.0
2007-04-02 17:51:00,2.40225,2.4023,2.401,2.401,429800000.0
2007-04-02 17:52:00,2.401,2.401,2.4006,2.40085,225099999.0
2007-04-02 17:53:00,2.40095,2.4011,2.40075,2.4009,189500000.0
2007-04-02 17:54:00,2.4008,2.4009,2.4007,2.40085,112100000.0
2007-04-02 17:55:00,2.40085,2.40085,2.4004,2.4004,254300000.0
2007-04-02 17:56:00,2.40045,2.4006,2.4001,2.40035,194700000.0
2007-04-02 17:57:00,2.4004,2.4009,2.4004,2.4008,210100000.0
2007-04-02 17:58:00,2.401,2.4013,2.4009,2.4013,160899999.0
2007-04-02 17:59:00,2.4013,2.4018,2.4012,2.4018,357500000.0
2007-04-02 18:00:00,2.4018,2.4018,2.4012,2.4014,446300000.0
2007-04-02 18:01:00,2.40145,2.4016,2.4012,2.4015,358299999.0
2007-04-02 18:02:00,2.4015,2.4015,2.4011,2.4011,48000000.0
2007-04-02 18:03:00,2.4011,2.4015,2.4011,2.4013,109700000.0
2007-04-02 18:04:00,2.4013,2.4013,2.4013,2.4013,101800000.0
2007-04-02 18:05:00,2.4013,2.4014,2.4013,2.4014,69500000.0
2007-04-02 18:06:00,2.4015,2.4015,2.4011,2.4011,123400000.0
2007-04-02 18:07:00,2.4011,2.4011,2.4007,2.4008,134400000.0
2007-04-02 18:08:00,2.4009,2.4011,2.4009,2.401,67200000.0
2007-04-02 18:09:00,2.401,2.4011,2.4008,2.401,196500000.0
2007-04-02 18:10:00,2.4009,2.401,2.4004,2.4006,186600001.0
2007-04-02 18:11:00,2.4005,2.4006,2.4002,2.4005,186800000.0
2007-04-02 18:12:00,2.4006,2.4006,2.4003,2.4006,108700000.0
2007-04-02 18:13:00,2.4007,2.4007,2.4006,2.4007,34400000.0
2007-04-02 18:14:00,2.4009,2.4009,2.4007,2.4007,123800000.0
2007-04-02 18:15:00,2.4007,2.401,2.4007,2.401,171800000.0
2007-04-02 18:16:00,2.4011,2.4012,2.401,2.401,119000000.0
2007-04-02 18:17:00,2.401,2.4011,2.4007,2.4009,75500000.0
2007-04-02 18:18:00,2.4007,2.4011,2.4005,2.4008,169600000.0
2007-04-02 18:19:00,2.4008,2.4009,2.4007,2.4008,81100000.0
2007-04-02 18:20:00,2.4008,2.4009,2.4008,2.4008,28000000.0
2007-04-02 18:21:00,2.4008,2.4011,2.4008,2.4011,175000000.0
2007-04-02 18:22:00,2.4009,2.4013,2.4009,2.4012,141600000.0
2007-04-02 18:23:00,2.4012,2.4019,2.4012,2.4019,66000000.0
2007-04-02 18:24:00,2.4016,2.4019,2.4016,2.4019,91100000.0
2007-04-02 18:25:00,2.4019,2.4019,2.4015,2.4015,37600000.0
2007-04-02 18:26:00,2.4017,2.4022,2.4016,2.4022,180400000.0
2007-04-02 18:27:00,2.40225,2.4024,2.4017,2.4017,167900000.0
2007-04-02 18:28:00,2.4017,2.4019,2.4016,2.40185,184699996.0
2007-04-02 18:29:00,2.4019,2.4019,2.4017,2.4017,48600000.0
2007-04-02 18:30:00,2.4017,2.4017,2.4016,2.4017,93000000.0
2007-04-02 18:31:00,2.4017,2.4017,2.4016,2.4017,12900000.0
2007-04-02 18:32:00,2.4017,2.4017,2.40135,2.4014,47200000.0
2007-04-02 18:33:00,2.4015,2.4015,2.4014,2.40145,38200000.0
2007-04-02 18:34:00,2.4015,2.4019,2.4015,2.40175,75300000.0
2007-04-02 18:35:00,2.4018,2.402,2.4018,2.402,28800000.0
2007-04-02 18:36:00,2.4021,2.4024,2.4021,2.4021,104500000.0
2007-04-02 18:37:00,2.4021,2.4021,2.4018,2.4018,94800000.0
2007-04-02 18:38:00,2.4018,2.4019,2.4017,2.4019,150700000.0
2007-04-02 18:39:00,2.40175,2.4024,2.40175,2.402,195800000.0
2007-04-02 18:40:00,2.402,2.402,2.4016,2.4016,146200000.0
2007-04-02 18:41:00,2.4016,2.40185,2.4016,2.4018,31400000.0
2007-04-02 18:42:00,2.4019,2.402,2.4019,2.402,106300000.0
2007-04-02 18:43:00,2.402,2.4023,2.40195,2.4023,128500000.0
2007-04-02 18:44:00,2.4024,2.4024,2.40185,2.402,175200000.0
2007-04-02 18:45:00,2.402,2.402,2.4019,2.402,29200000.0
2007-04-02 18:46:00,2.402,2.402,2.4017,2.4018,54400000.0
2007-04-02 18:47:00,2.4018,2.4021,2.4017,2.402,102600000.0
2007-04-02 18:48:00,2.402,2.4023,2.40165,2.4022,120500000.0
2007-04-02 18:49:00,2.4023,2.4025,2.4023,2.4023,57500000.0
2007-04-02 18:50:00,2.4024,2.4024,2.4016,2.40165,234700000.0
2007-04-02 18:51:00,2.4016,2.4018,2.4015,2.4016,150900000.0
2007-04-02 18:52:00,2.40145,2.4016,2.40145,2.4016,113199999.0
2007-04-02 18:53:00,2.4016,2.4017,2.4016,2.4017,141499999.0
2007-04-02 18:54:00,2.4017,2.4018,2.4014,2.4014,296900001.0
2007-04-02 18:55:00,2.40145,2.4017,2.4014,2.4015,289600001.0
2007-04-02 18:56:00,2.4015,2.4017,2.4012,2.4014,502300000.0
2007-04-02 18:57:00,2.40145,2.40165,2.4012,2.4012,221400000.0
2007-04-02 18:58:00,2.4014,2.4014,2.4011,2.40135,116800000.0
2007-04-02 18:59:00,2.4014,2.4017,2.4012,2.40135,285100001.0
2007-04-02 19:00:00,2.4013,2.4017,2.4012,2.4017,248099999.0
2007-04-02 19:01:00,2.4017,2.4018,2.4016,2.4017,99400000.0
2007-04-02 19:02:00,2.4017,2.4018,2.4017,2.4018,22900000.0
2007-04-02 19:03:00,2.4018,2.4019,2.4018,2.4018,47100000.0
2007-04-02 19:04:00,2.4018,2.4018,2.4016,2.4017,163999999.0
2007-04-02 19:05:00,2.4017,2.4017,2.4014,2.4014,8400000.0
2007-04-02 19:06:00,2.4014,2.4016,2.40125,2.4016,145500000.0
2007-04-02 19:07:00,2.4015,2.4019,2.4015,2.4017,289400000.0
2007-04-02 19:08:00,2.4017,2.4018,2.4016,2.4017,73400000.0
2007-04-02 19:09:00,2.4017,2.4021,2.4014,2.4021,88500000.0
2007-04-02 19:10:00,2.402,2.40225,2.40175,2.40185,190600000.0
2007-04-02 19:11:00,2.40185,2.402,2.4017,2.4019,105100000.0
2007-04-02 19:12:00,2.40185,2.402,2.4018,2.402,40400000.0
2007-04-02 19:13:00,2.402,2.402,2.40165,2.40165,81900000.0
2007-04-02 19:14:00,2.4017,2.4017,2.4012,2.4014,152500000.0
2007-04-02 19:15:00,2.4014,2.4015,2.4013,2.4013,26000000.0
2007-04-02 19:16:00,2.4013,2.4015,2.4013,2.4015,79300000.0
2007-04-02 19:17:00,2.4014,2.40145,2.40135,2.4014,54800000.0
2007-04-02 19:18:00,2.4014,2.4014,2.4012,2.4013,56700001.0
2007-04-02 19:19:00,2.4014,2.4014,2.4014,2.4014,20000000.0
2007-04-02 19:20:00,2.4012,2.4014,2.4011,2.4014,68800000.0
2007-04-02 19:21:00,2.4012,2.4015,2.4012,2.4015,47600000.0
2007-04-02 19:22:00,2.4016,2.40165,2.40145,2.4015,55300000.0
2007-04-02 19:23:00,2.4014,2.4014,2.4013,2.4014,30800000.0
2007-04-02 19:24:00,2.4013,2.4013,2.401,2.4012,136800000.0
2007-04-02 19:25:00,2.4013,2.4013,2.40105,2.4012,97300000.0
2007-04-02 19:26:00,2.4011,2.4017,2.401,2.40155,180999999.0
2007-04-02 19:27:00,2.40155,2.4018,2.40145,2.4018,49000000.0
2007-04-02 19:28:00,2.40165,2.4017,2.4014,2.4014,43300000.0
2007-04-02 19:29:00,2.4014,2.4017,2.4012,2.4012,330800000.0
2007-04-02 19:30:00,2.4012,2.4013,2.4009,2.4009,290600000.0
2007-04-02 19:31:00,2.4009,2.4009,2.40085,2.40085,23900000.0
2007-04-02 19:32:00,2.4009,2.40115,2.4009,2.40105,62600000.0
2007-04-02 19:33:00,2.4011,2.4014,2.40105,2.40105,173900000.0
2007-04-02 19:34:00,2.401,2.4012,2.401,2.401,215500003.0
2007-04-02 19:35:00,2.401,2.401,2.401,2.401,52000000.0
2007-04-02 19:36:00,2.401,2.401,2.4009,2.4009,91900000.0
2007-04-02 19:37:00,2.401,2.401,2.4009,2.4009,54400000.0
2007-04-02 19:38:00,2.4009,2.401,2.4009,2.401,22400000.0
2007-04-02 19:39:00,2.401,2.401,2.401,2.401,16000000.0
2007-04-02 19:40:00,2.4009,2.4009,2.4006,2.4007,72300000.0
2007-04-02 19:41:00,2.4007,2.4007,2.40055,2.40055,9700000.0
2007-04-02 19:42:00,2.4005,2.4007,2.4005,2.4006,222399998.0
2007-04-02 19:43:00,2.4006,2.4009,2.4006,2.4009,49100000.0
2007-04-02 19:44:00,2.4009,2.4009,2.4006,2.4009,13300000.0
2007-04-02 19:45:00,2.4007,2.4011,2.4007,2.40105,157700000.0
2007-04-02 19:46:00,2.40105,2.4012,2.401,2.4012,134800000.0
2007-04-02 19:47:00,2.4013,2.4013,2.4011,2.4011,186500000.0
2007-04-02 19:48:00,2.4011,2.4011,2.4009,2.401,210500000.0
2007-04-02 19:49:00,2.401,2.401,2.4009,2.4009,38800000.0
2007-04-02 19:50:00,2.401,2.401,2.4009,2.4009,125600000.0
2007-04-02 19:51:00,2.4009,2.4011,2.4009,2.4011,57800000.0
2007-04-02 19:52:00,2.4011,2.4013,2.4009,2.4013,116100000.0
2007-04-02 19:53:00,2.4013,2.4015,2.4009,2.4013,109700000.0
2007-04-02 19:54:00,2.4013,2.4013,2.4013,2.4013,31200000.0
2007-04-02 19:55:00,2.4014,2.4014,2.4013,2.4014,36800000.0
2007-04-02 19:56:00,2.4015,2.4016,2.4013,2.4016,43800000.0
2007-04-02 19:57:00,2.4016,2.4016,2.4013,2.4014,189500000.0
2007-04-02 19:58:00,2.40145,2.4015,2.4014,2.4015,54500000.0
2007-04-02 19:59:00,2.4016,2.4016,2.4015,2.4015,6400000.0
2007-04-02 20:00:00,2.4015,2.4017,2.4014,2.4016,29200000.0
2007-04-02 20:01:00,2.4016,2.40165,2.4015,2.40155,58100000.0
2007-04-02 20:02:00,2.4016,2.4016,2.4015,2.4015,67100000.0
2007-04-02 20:03:00,2.4015,2.4016,2.40145,2.4015,37400000.0
2007-04-02 20:04:00,2.4016,2.4017,2.4016,2.4016,83400000.0
2007-04-02 20:05:00,2.40175,2.4018,2.4017,2.4017,62800000.0
2007-04-02 20:06:00,2.4017,2.40175,2.4016,2.4017,148500001.0
2007-04-02 20:07:00,2.4017,2.402,2.4017,2.4018,267000002.0
2007-04-02 20:08:00,2.4017,2.4021,2.4017,2.4021,165600000.0
2007-04-02 20:09:00,2.4021,2.40295,2.4021,2.4029,307200000.0
2007-04-02 20:10:00,2.4028,2.4028,2.4028,2.4028,19800000.0
2007-04-02 20:11:00,2.4028,2.4028,2.4025,2.40265,94200000.0
2007-04-02 20:12:00,2.4027,2.4028,2.4027,2.4028,86300000.0
2007-04-02 20:13:00,2.4029,2.40295,2.40275,2.40275,30700000.0
2007-04-02 20:14:00,2.4028,2.403,2.4025,2.4029,280400000.0
2007-04-02 20:15:00,2.4029,2.4031,2.4029,2.4029,97700000.0
2007-04-02 20:16:00,2.403,2.4035,2.4029,2.4031,227200002.0
2007-04-02 20:17:00,2.403,2.40315,2.40295,2.40295,116900002.0
2007-04-02 20:18:00,2.40295,2.403,2.4023,2.4023,183800000.0
2007-04-02 20:19:00,2.4023,2.4026,2.4023,2.4026,109100000.0
2007-04-02 20:20:00,2.4026,2.4027,2.4023,2.4027,49700000.0
2007-04-02 20:21:00,2.4026,2.403,2.4025,2.403,54200000.0
2007-04-02 20:22:00,2.4031,2.4033,2.4028,2.4031,194600000.0
2007-04-02 20:23:00,2.4031,2.4031,2.403,2.403,19300000.0
2007-04-02 20:24:00,2.4032,2.4033,2.4031,2.4031,90600000.0
2007-04-02 20:25:00,2.4031,2.4032,2.4029,2.4031,147900000.0
2007-04-02 20:26:00,2.4031,2.4031,2.4029,2.403,83400000.0
2007-04-02 20:27:00,2.403,2.403,2.4026,2.4026,166700000.0
2007-04-02 20:28:00,2.40255,2.4027,2.40255,2.4026,56200000.0
2007-04-02 20:29:00,2.4025,2.4026,2.4025,2.4026,50800000.0
2007-04-02 20:30:00,2.4026,2.40265,2.40245,2.40255,116100000.0
2007-04-02 20:31:00,2.4025,2.4025,2.4024,2.4025,89100000.0
2007-04-02 20:32:00,2.4025,2.40255,2.4024,2.4025,107400000.0
2007-04-02 20:33:00,2.4025,2.4026,2.4025,2.4026,20000000.0
2007-04-02 20:34:00,2.4025,2.4025,2.4024,2.4024,13200000.0
2007-04-02 20:35:00,2.4024,2.4024,2.4024,2.4024,15200000.0
2007-04-02 20:36:00,2.4024,2.4024,2.4024,2.4024,8000000.0
2007-04-02 20:37:00,2.4024,2.4024,2.4023,2.4023,21100000.0
2007-04-02 20:38:00,2.4023,2.4023,2.4023,2.4023,59200000.0
2007-04-02 20:39:00,2.4022,2.4022,2.4022,2.4022,28400000.0
2007-04-02 20:40:00,2.4022,2.4025,2.4021,2.4025,295100000.0
2007-04-02 20:41:00,2.4025,2.4027,2.4025,2.4025,48700000.0
2007-04-02 20:42:00,2.4027,2.4027,2.4027,2.4027,12000000.0
2007-04-02 20:43:00,2.4027,2.4027,2.4025,2.4025,67700000.0
2007-04-02 20:44:00,2.4025,2.4027,2.4024,2.4027,105499999.0
2007-04-02 20:45:00,2.4025,2.4025,2.4025,2.4025,10400000.0
2007-04-02 20:46:00,2.4027,2.4027,2.4024,2.4024,59700000.0
2007-04-02 20:47:00,2.4023,2.4023,2.4023,2.4023,26400000.0
2007-04-02 20:48:00,2.4023,2.4023,2.4021,2.4021,10800000.0
2007-04-02 20:49:00,2.4021,2.4023,2.4021,2.4022,77000000.0
2007-04-02 20:50:00,2.4023,2.4026,2.4023,2.4025,132600000.0
2007-04-02 20:51:00,2.4025,2.40265,2.4024,2.40265,79500000.0
2007-04-02 20:52:00,2.4027,2.4029,2.4027,2.4029,88000000.0
2007-04-02 20:53:00,2.403,2.403,2.4029,2.403,47300000.0
2007-04-02 20:54:00,2.403,2.403,2.4026,2.4028,385799997.0
2007-04-02 20:55:00,2.403,2.4033,2.4029,2.403,222800000.0
2007-04-02 20:56:00,2.403,2.403,2.4028,2.40295,172399997.0
2007-04-02 20:57:00,2.403,2.403,2.4029,2.4029,30900000.0
2007-04-02 20:58:00,2.4028,2.4031,2.4028,2.4029,48600000.0
2007-04-02 20:59:00,2.4029,2.4031,2.4028,2.4031,84200000.0
2007-04-02 21:00:00,2.40295,2.4031,2.40295,2.403,21300000.0
2007-04-02 21:01:00,2.4031,2.4031,2.4031,2.4031,800000.0
2007-04-02 21:02:00,2.40305,2.4031,2.40295,2.403,17300000.0
2007-04-02 21:03:00,2.4031,2.4031,2.4029,2.4029,32300000.0
2007-04-02 21:04:00,2.4028,2.4028,2.4024,2.4025,71400000.0
2007-04-02 21:05:00,2.4025,2.40255,2.4024,2.40245,76900000.0
2007-04-02 21:06:00,2.4025,2.4025,2.4024,2.4025,33100000.0
2007-04-02 21:07:00,2.4025,2.40255,2.4023,2.4025,70200000.0
2007-04-02 21:08:00,2.40255,2.4026,2.4024,2.4024,76400000.0
2007-04-02 21:09:00,2.40235,2.4024,2.4022,2.4022,136100001.0
2007-04-02 21:10:00,2.4023,2.4025,2.4023,2.4024,102900000.0
2007-04-02 21:11:00,2.4024,2.4024,2.40235,2.40235,28200000.0
2007-04-02 21:12:00,2.4024,2.40255,2.4024,2.4024,63700000.0
2007-04-02 21:13:00,2.40235,2.4025,2.4023,2.4025,38900000.0
2007-04-02 21:14:00,2.4019,2.40196,2.40167,2.40177,31200000.0
2007-04-02 21:15:00,2.4025,2.4025,2.4023,2.4023,54700000.0
2007-04-02 21:16:00,2.4023,2.4024,2.4023,2.4024,103600000.0
2007-04-02 21:17:00,2.4022,2.4024,2.4022,2.4024,58300000.0
2007-04-02 21:18:00,2.4024,2.4024,2.4024,2.4024,20800000.0
2007-04-02 21:19:00,2.4024,2.4024,2.4023,2.4024,116500000.0
2007-04-02 21:20:00,2.4024,2.4024,2.4023,2.4023,12000000.0
2007-04-02 21:21:00,2.4023,2.4023,2.4023,2.4023,24000000.0
2007-04-02 21:22:00,2.4023,2.4023,2.4023,2.4023,4000000.0
2007-04-02 21:23:00,2.4023,2.4023,2.4023,2.4023,12000000.0
2007-04-02 21:24:00,2.4023,2.4023,2.4021,2.4021,46100000.0
2007-04-02 21:25:00,2.4021,2.4021,2.4018,2.4019,46800000.0
2007-04-02 21:26:00,2.4019,2.4019,2.4019,2.4019,21400000.0
2007-04-02 21:27:00,2.4019,2.4021,2.4019,2.4021,21300000.0
2007-04-02 21:28:00,2.40195,2.4021,2.40185,2.4019,97700000.0
2007-04-02 21:29:00,2.4019,2.402,2.4019,2.40195,25600000.0
2007-04-02 21:30:00,2.40195,2.4022,2.40195,2.4022,28000000.0
2007-04-02 21:31:00,2.4022,2.4022,2.4019,2.4021,64900000.0
2007-04-02 21:32:00,2.4022,2.4022,2.40205,2.4021,44200000.0
2007-04-02 21:33:00,2.4021,2.4022,2.40195,2.40205,54800000.0
2007-04-02 21:34:00,2.40205,2.40205,2.4018,2.4019,42000000.0
2007-04-02 21:35:00,2.4019,2.4019,2.4018,2.4018,38200000.0
2007-04-02 21:36:00,2.4019,2.40195,2.4019,2.40195,45000000.0
2007-04-02 21:37:00,2.40195,2.4021,2.4019,2.4021,55000000.0
2007-04-02 21:38:00,2.402,2.402,2.4017,2.4019,96000000.0
2007-04-02 21:39:00,2.4018,2.4019,2.4018,2.4018,52900000.0
2007-04-02 21:40:00,2.40175,2.4018,2.40165,2.40165,57700000.0
2007-04-02 21:41:00,2.4017,2.4018,2.4017,2.4017,82300000.0
2007-04-02 21:42:00,2.4017,2.4021,2.4017,2.4021,63600000.0
2007-04-02 21:43:00,2.4019,2.4022,2.4019,2.4021,99400000.0
2007-04-02 21:44:00,2.4021,2.4032,2.4021,2.4032,222700000.0
2007-04-02 21:45:00,2.403,2.4038,2.403,2.4037,141200000.0
2007-04-02 21:46:00,2.40375,2.4038,2.4035,2.4036,149200000.0
2007-04-02 21:47:00,2.4036,2.4039,2.4036,2.4038,114500000.0
2007-04-02 21:48:00,2.4038,2.4041,2.4037,2.4037,191800000.0
2007-04-02 21:49:00,2.4037,2.4037,2.4036,2.4037,118700000.0
2007-04-02 21:50:00,2.4037,2.404,2.4037,2.4038,161700000.0
2007-04-02 21:51:00,2.40375,2.4039,2.40365,2.40365,51500000.0
2007-04-02 21:52:00,2.4037,2.4038,2.4035,2.4035,130600000.0
2007-04-02 21:53:00,2.4035,2.4035,2.4035,2.4035,6800000.0
2007-04-02 21:54:00,2.4035,2.4036,2.4034,2.4035,92900000.0
2007-04-02 21:55:00,2.4035,2.4035,2.4033,2.4034,18800000.0
2007-04-02 21:56:00,2.4033,2.4035,2.4031,2.4035,22400000.0
2007-04-02 21:57:00,2.4035,2.4035,2.4035,2.4035,4800000.0
2007-04-02 21:58:00,2.4035,2.4035,2.4032,2.4032,4800000.0
2007-04-02 21:59:00,2.4032,2.4035,2.4028,2.4029,166200002.0
2007-04-02 22:00:00,2.4029,2.4034,2.4029,2.4034,30300001.0
2007-04-02 22:01:00,2.4029,2.403,2.4029,2.4029,36000000.0
2007-04-02 22:02:00,2.4029,2.4029,2.4029,2.4029,81000001.0
2007-04-02 22:03:00,2.4029,2.4029,2.4029,2.4029,4000000.0
2007-04-02 22:04:00,2.4029,2.4029,2.4029,2.4029,32000000.0
2007-04-02 22:05:00,2.4029,2.4029,2.4029,2.4029,51400000.0
2007-04-02 22:06:00,2.4029,2.403,2.4029,2.403,62000000.0
2007-04-02 22:07:00,2.403,2.4031,2.4029,2.403,152600000.0
2007-04-02 22:08:00,2.40285,2.4031,2.40285,2.4031,105400000.0
2007-04-02 22:09:00,2.4031,2.4034,2.403,2.4031,66200000.0
2007-04-02 22:10:00,2.4031,2.4031,2.4029,2.4031,33800000.0
2007-04-02 22:11:00,2.4031,2.4033,2.403,2.4033,74800000.0
2007-04-02 22:12:00,2.4033,2.4035,2.40315,2.4034,57600000.0
2007-04-02 22:13:00,2.4035,2.4035,2.4035,2.4035,2800000.0
2007-04-02 22:14:00,2.4034,2.4034,2.4031,2.4031,52800000.0
2007-04-02 22:15:00,2.4031,2.4033,2.40275,2.4033,84100000.0
2007-04-02 22:16:00,2.4028,2.40291,2.40241,2.40291,68800000.0
2007-04-02 22:17:00,2.4033,2.4034,2.4032,2.4034,52800000.0
2007-04-02 22:18:00,2.4034,2.4036,2.4032,2.4032,72200000.0
2007-04-02 22:19:00,2.4032,2.4032,2.4031,2.4031,50000000.0
2007-04-02 22:20:00,2.40325,2.40325,2.4031,2.4031,17200000.0
2007-04-02 22:21:00,2.4031,2.4032,2.4031,2.4032,31600000.0
2007-04-02 22:22:00,2.40265,2.40298,2.40236,2.40298,64400000.0
2007-04-02 22:23:00,2.4031,2.4033,2.4031,2.4033,64800000.0
2007-04-02 22:24:00,2.4033,2.4033,2.4032,2.4032,31000000.0
2007-04-02 22:25:00,2.4032,2.4036,2.4032,2.4036,133400000.0
2007-04-02 22:26:00,2.4036,2.4039,2.4036,2.4036,79200000.0
2007-04-02 22:27:00,2.4036,2.4036,2.403,2.4031,70800000.0
2007-04-02 22:28:00,2.4031,2.4031,2.403,2.4031,45100000.0
2007-04-02 22:29:00,2.4028,2.4032,2.4028,2.40285,82700000.0
2007-04-02 22:30:00,2.403,2.4031,2.403,2.403,10200000.0
2007-04-02 22:31:00,2.4032,2.4032,2.403,2.403,16000000.0
2007-04-02 22:32:00,2.403,2.403,2.4028,2.4029,42200000.0
2007-04-02 22:33:00,2.403,2.4036,2.403,2.4036,36200000.0
2007-04-02 22:34:00,2.4036,2.4036,2.40335,2.40335,12400000.0
2007-04-02 22:35:00,2.40335,2.4035,2.40335,2.4035,26600000.0
2007-04-02 22:36:00,2.4034,2.40355,2.4034,2.40355,51000000.0
2007-04-02 22:37:00,2.40355,2.40355,2.40335,2.40335,49400000.0
2007-04-02 22:38:00,2.4034,2.4035,2.40335,2.40345,44500000.0
2007-04-02 22:39:00,2.4034,2.4034,2.4034,2.4034,5600000.0
2007-04-02 22:40:00,2.4034,2.4034,2.4034,2.4034,19600000.0
2007-04-02 22:41:00,2.4034,2.4034,2.4033,2.4033,44400000.0
2007-04-02 22:42:00,2.40286,2.40314,2.40285,2.40286,47400000.0
2007-04-02 22:43:00,2.4032,2.4035,2.4032,2.4033,8500000.0
2007-04-02 22:44:00,2.4035,2.4036,2.40345,2.4035,15900000.0
2007-04-02 22:45:00,2.4035,2.4035,2.4035,2.4035,19400000.0
2007-04-02 22:46:00,2.4035,2.404,2.4034,2.404,154900000.0
2007-04-02 22:47:00,2.4039,2.404,2.4036,2.4038,43600000.0
2007-04-02 22:48:00,2.4038,2.404,2.4036,2.4036,170400000.0
2007-04-02 22:49:00,2.4038,2.4043,2.4038,2.4041,48900000.0
2007-04-02 22:50:00,2.4041,2.4045,2.40395,2.40405,84700000.0
2007-04-02 22:51:00,2.4043,2.4043,2.40415,2.40415,11200000.0
2007-04-02 22:52:00,2.4041,2.40415,2.4039,2.40415,29500000.0
2007-04-02 22:53:00,2.40415,2.4042,2.4039,2.4041,85500000.0
2007-04-02 22:54:00,2.4042,2.4043,2.4038,2.404,158899999.0
2007-04-02 22:55:00,2.404,2.404,2.4039,2.4039,40000000.0
2007-04-02 22:56:00,2.4037,2.4037,2.4037,2.4037,12200000.0
2007-04-02 22:57:00,2.4038,2.4038,2.4038,2.4038,6400000.0
2007-04-02 22:58:00,2.4037,2.4037,2.4033,2.4035,70400000.0
2007-04-02 22:59:00,2.4035,2.4037,2.4035,2.4035,28000000.0
2007-04-02 23:00:00,2.4033,2.4036,2.4032,2.4036,33900000.0
2007-04-02 23:01:00,2.4036,2.4038,2.4034,2.4034,44800000.0
2007-04-02 23:02:00,2.4033,2.4033,2.4032,2.4032,16400000.0
2007-04-02 23:03:00,2.4032,2.4032,2.4028,2.4032,74400000.0
2007-04-02 23:04:00,2.403,2.4033,2.403,2.403,92600000.0
2007-04-02 23:05:00,2.403,2.4031,2.4027,2.403,97600000.0
2007-04-02 23:06:00,2.403,2.403,2.4029,2.4029,14100000.0
2007-04-02 23:07:00,2.4028,2.4028,2.4026,2.4028,79900000.0
2007-04-02 23:08:00,2.403,2.403,2.4028,2.403,18400000.0
2007-04-02 23:09:00,2.40265,2.4027,2.40247,2.4025,187600000.0
2007-04-02 23:10:00,2.403,2.4032,2.403,2.403,35200000.0
2007-04-02 23:11:00,2.4031,2.4031,2.4029,2.4029,58400000.0
2007-04-02 23:12:00,2.4029,2.403,2.4029,2.403,32700000.0
2007-04-02 23:13:00,2.4031,2.4031,2.403,2.403,10300000.0
2007-04-02 23:14:00,2.4031,2.4031,2.403,2.4031,20700000.0
2007-04-02 23:15:00,2.40273,2.40286,2.40269,2.4028,66400000.0
2007-04-02 23:16:00,2.4032,2.4035,2.4032,2.4033,15300000.0
2007-04-02 23:17:00,2.4033,2.4035,2.4032,2.4035,50600000.0
2007-04-02 23:18:00,2.4035,2.4045,2.4035,2.4037,225000000.0
2007-04-02 23:19:00,2.4037,2.4039,2.4034,2.40375,198100000.0
2007-04-02 23:20:00,2.4036,2.40375,2.40355,2.40355,34100000.0
2007-04-02 23:21:00,2.40355,2.4037,2.4032,2.4036,161699999.0
2007-04-02 23:22:00,2.4036,2.4036,2.4033,2.4033,38400000.0
2007-04-02 23:23:00,2.4034,2.40345,2.4034,2.4034,73200000.0
2007-04-02 23:24:00,2.4033,2.4034,2.4033,2.4034,56700000.0
2007-04-02 23:25:00,2.403,2.40311,2.40292,2.40303,32200000.0
2007-04-02 23:26:00,2.40311,2.40311,2.40291,2.40293,83400000.0
2007-04-02 23:27:00,2.4033,2.4034,2.4033,2.4034,12800000.0
2007-04-02 23:28:00,2.4033,2.4033,2.4032,2.4032,20700000.0
2007-04-02 23:29:00,2.4033,2.4036,2.4033,2.4034,74500000.0
2007-04-02 23:30:00,2.4034,2.4034,2.4034,2.4034,39700000.0
2007-04-02 23:31:00,2.4031,2.4034,2.4031,2.4031,60800000.0
2007-04-02 23:32:00,2.40265,2.40288,2.40265,2.40285,38600000.0
2007-04-02 23:33:00,2.40296,2.40297,2.40279,2.40284,75600000.0
2007-04-02 23:34:00,2.4031,2.4031,2.403,2.4031,22800000.0
2007-04-02 23:35:00,2.40252,2.40284,2.40242,2.40265,36400000.0
2007-04-02 23:36:00,2.403,2.403,2.403,2.403,2400000.0
2007-04-02 23:37:00,2.40295,2.40295,2.4029,2.4029,41900000.0
2007-04-02 23:38:00,2.4027,2.4029,2.4027,2.4027,42100000.0
2007-04-02 23:39:00,2.4029,2.4031,2.4029,2.4029,48800000.0
2007-04-02 23:40:00,2.4029,2.4029,2.4029,2.4029,45100000.0
2007-04-02 23:41:00,2.4029,2.40295,2.4028,2.4028,105700000.0
2007-04-02 23:42:00,2.4029,2.4029,2.4029,2.4029,31100000.0
2007-04-02 23:43:00,2.4029,2.4029,2.4024,2.4025,91200000.0
2007-04-02 23:44:00,2.4025,2.40255,2.4023,2.4025,93400001.0
2007-04-02 23:45:00,2.4029,2.4029,2.4027,2.4027,25500000.0
2007-04-02 23:46:00,2.4029,2.4029,2.4027,2.4027,26400000.0
2007-04-02 23:47:00,2.4029,2.4029,2.4027,2.4027,28000000.0
2007-04-02 23:48:00,2.40243,2.40257,2.40237,2.40255,16800000.0
2007-04-02 23:49:00,2.40253,2.40253,2.40246,2.40248,30200000.0
2007-04-02 23:50:00,2.4027,2.4027,2.4027,2.4027,4000000.0
2007-04-02 23:51:00,2.40236,2.40256,2.40236,2.40237,139400002.0
2007-04-02 23:52:00,2.40236,2.40256,2.40232,2.4024,80800001.0
2007-04-02 23:53:00,2.4027,2.4027,2.4027,2.4027,4000000.0
2007-04-02 23:54:00,2.40265,2.4027,2.40265,2.4027,21300000.0
2007-04-02 23:55:00,2.4027,2.4027,2.4027,2.4027,8000000.0
2007-04-02 23:56:00,2.4025,2.4025,2.40245,2.40245,6200000.0
2007-04-02 23:57:00,2.40211,2.40214,2.40211,2.40214,14400000.0
2007-04-02 23:58:00,2.4027,2.4029,2.4027,2.4027,16000000.0
2007-04-02 23:59:00,2.4029,2.4029,2.40255,2.4027,34300000.0
2007-04-03 00:00:00,2.4027,2.40275,2.4025,2.4026,108300000.0
2007-04-03 00:01:00,2.40285,2.40295,2.4028,2.40295,78700000.0
2007-04-03 00:02:00,2.40295,2.40325,2.40295,2.40305,39100000.0
2007-04-03 00:03:00,2.403,2.40305,2.403,2.40305,20800000.0
2007-04-03 00:04:00,2.40305,2.40315,2.40305,2.40315,14400000.0
2007-04-03 00:05:00,2.40325,2.4035,2.40325,2.4034,88700000.0
2007-04-03 00:06:00,2.4034,2.4034,2.4031,2.40315,55400000.0
2007-04-03 00:07:00,2.4032,2.4033,2.4032,2.4032,38800000.0
2007-04-03 00:08:00,2.4032,2.40345,2.403,2.4032,119600000.0
2007-04-03 00:09:00,2.4034,2.4037,2.40335,2.40355,35900000.0
2007-04-03 00:10:00,2.40355,2.40355,2.40265,2.40265,61500000.0
2007-04-03 00:11:00,2.4027,2.403,2.4027,2.40275,20000000.0
2007-04-03 00:12:00,2.40231,2.4025,2.40227,2.40243,36800000.0
2007-04-03 00:13:00,2.40265,2.40275,2.40265,2.40275,16000000.0
2007-04-03 00:14:00,2.40262,2.40262,2.40238,2.40253,97800000.0
2007-04-03 00:15:00,2.4028,2.4028,2.4028,2.4028,14400000.0
2007-04-03 00:16:00,2.40243,2.40253,2.40233,2.40253,30400000.0
2007-04-03 00:17:00,2.40241,2.40249,2.40241,2.40246,12200000.0
2007-04-03 00:18:00,2.403,2.403,2.403,2.403,8000000.0
2007-04-03 00:19:00,2.4028,2.4028,2.4028,2.4028,10400000.0
2007-04-03 00:20:00,2.4028,2.403,2.4028,2.403,23700000.0
2007-04-03 00:21:00,2.4032,2.4032,2.4031,2.4032,47000000.0
2007-04-03 00:22:00,2.4031,2.4031,2.4031,2.4031,3900000.0
2007-04-03 00:23:00,2.4031,2.4031,2.4031,2.4031,10000000.0
2007-04-03 00:24:00,2.40246,2.40256,2.40246,2.40256,9600000.0
2007-04-03 00:25:00,2.4028,2.4028,2.40262,2.40268,49600000.0
2007-04-03 00:26:00,2.403,2.403,2.403,2.403,6400000.0
2007-04-03 00:27:00,2.403,2.403,2.403,2.403,4000000.0
2007-04-03 00:28:00,2.40286,2.40297,2.40265,2.40265,51700000.0
2007-04-03 00:29:00,2.4025,2.40267,2.40249,2.40267,110600000.0
2007-04-03 00:30:00,2.40275,2.40275,2.40275,2.40275,4000000.0
2007-04-03 00:31:00,2.403,2.403,2.403,2.403,4000000.0
2007-04-03 00:32:00,2.4024,2.40257,2.4024,2.40257,13200000.0
2007-04-03 00:33:00,2.40265,2.40265,2.4026,2.4026,8000000.0
2007-04-03 00:34:00,2.40295,2.40295,2.40295,2.40295,4000000.0
2007-04-03 00:35:00,2.40295,2.40295,2.40295,2.40295,4000000.0
2007-04-03 00:36:00,2.4029,2.4029,2.4029,2.4029,39800000.0
2007-04-03 00:37:00,2.4029,2.4029,2.4029,2.4029,43700000.0
2007-04-03 00:38:00,2.4029,2.4029,2.4029,2.4029,10300000.0
2007-04-03 00:39:00,2.4029,2.4029,2.4029,2.4029,27000000.0
2007-04-03 00:40:00,2.4029,2.4029,2.4027,2.4027,32000000.0
2007-04-03 00:41:00,2.4027,2.403,2.4027,2.4028,90200000.0
2007-04-03 00:42:00,2.4028,2.4028,2.4028,2.4028,16700000.0
2007-04-03 00:43:00,2.40251,2.40251,2.40236,2.40236,44800000.0
2007-04-03 00:44:00,2.40251,2.40256,2.40245,2.40251,39200000.0
2007-04-03 00:45:00,2.4028,2.403,2.4028,2.403,43600000.0
2007-04-03 00:46:00,2.403,2.403,2.4026,2.4028,93800000.0
2007-04-03 00:47:00,2.4027,2.4027,2.4026,2.4026,12800000.0
2007-04-03 00:48:00,2.4022,2.40252,2.40218,2.40252,48000000.0
2007-04-03 00:49:00,2.40227,2.40233,2.40227,2.40233,23600000.0
2007-04-03 00:50:00,2.4026,2.4026,2.4026,2.4026,4000000.0
2007-04-03 00:51:00,2.4025,2.4025,2.4023,2.4024,40700000.0
2007-04-03 00:52:00,2.4022,2.4026,2.4022,2.4026,56000000.0
2007-04-03 00:53:00,2.4026,2.4026,2.4026,2.4026,6400000.0
2007-04-03 00:54:00,2.4028,2.4028,2.4028,2.4028,8000000.0
2007-04-03 00:55:00,2.4025,2.40252,2.40247,2.40252,36200000.0
2007-04-03 00:56:00,2.4026,2.4026,2.4026,2.4026,16800000.0
2007-04-03 00:57:00,2.4028,2.4028,2.4028,2.4028,12000000.0
2007-04-03 00:58:00,2.4028,2.4028,2.4028,2.4028,8000000.0
2007-04-03 00:59:00,2.40242,2.40244,2.40227,2.40227,36800000.0
2007-04-03 01:00:00,2.4028,2.4028,2.4025,2.4027,78099998.0
2007-04-03 01:01:00,2.4026,2.4027,2.4026,2.4026,51600000.0
2007-04-03 01:02:00,2.4027,2.4027,2.4026,2.4026,24000001.0
2007-04-03 01:03:00,2.40216,2.40251,2.40213,2.40228,216000000.0
2007-04-03 01:04:00,2.4029,2.4029,2.4026,2.4026,22200000.0
2007-04-03 01:05:00,2.4027,2.4028,2.4027,2.4028,28600000.0
2007-04-03 01:06:00,2.4028,2.4028,2.4028,2.4028,8000000.0
2007-04-03 01:07:00,2.4028,2.4028,2.4028,2.4028,10200000.0
2007-04-03 01:08:00,2.4029,2.403,2.4028,2.403,59800000.0
2007-04-03 01:09:00,2.403,2.4034,2.403,2.4032,58100000.0
2007-04-03 01:10:00,2.4033,2.4035,2.4031,2.4035,96500000.0
2007-04-03 01:11:00,2.4036,2.4036,2.4033,2.4034,43000000.0
2007-04-03 01:12:00,2.4034,2.4034,2.4032,2.4034,93600000.0
2007-04-03 01:13:00,2.40325,2.4034,2.4032,2.4034,37600000.0
2007-04-03 01:14:00,2.4034,2.4036,2.4031,2.4033,168100001.0
2007-04-03 01:15:00,2.4033,2.4033,2.403,2.4031,86700000.0
2007-04-03 01:16:00,2.4031,2.4032,2.4031,2.4031,14400000.0
2007-04-03 01:17:00,2.4031,2.4031,2.4031,2.4031,11800000.0
2007-04-03 01:18:00,2.4032,2.4032,2.4032,2.4032,4000000.0
2007-04-03 01:19:00,2.4032,2.4036,2.4031,2.4035,181400000.0
2007-04-03 01:20:00,2.4035,2.404,2.4034,2.4034,119800000.0
2007-04-03 01:21:00,2.4034,2.4034,2.4034,2.4034,4800000.0
2007-04-03 01:22:00,2.4034,2.4034,2.4034,2.4034,8000000.0
2007-04-03 01:23:00,2.4035,2.4035,2.4034,2.4034,27900000.0
2007-04-03 01:24:00,2.4034,2.4034,2.4028,2.4028,68800000.0
2007-04-03 01:25:00,2.4029,2.4031,2.4029,2.4031,43800000.0
2007-04-03 01:26:00,2.4032,2.4036,2.4032,2.4034,100200000.0
2007-04-03 01:27:00,2.4035,2.4037,2.4031,2.4034,151900000.0
2007-04-03 01:28:00,2.4035,2.4035,2.4034,2.4035,15900000.0
2007-04-03 01:29:00,2.4035,2.4035,2.4033,2.4035,92300000.0
2007-04-03 01:30:00,2.4034,2.4034,2.4031,2.4031,103100000.0
2007-04-03 01:31:00,2.4031,2.4035,2.4031,2.4035,172400000.0
2007-04-03 01:32:00,2.4035,2.4038,2.4033,2.4033,154900000.0
2007-04-03 01:33:00,2.4034,2.4034,2.4029,2.4031,117700000.0
2007-04-03 01:34:00,2.4032,2.4033,2.4031,2.4032,90400000.0
2007-04-03 01:35:00,2.4032,2.4032,2.4028,2.4029,289100000.0
2007-04-03 01:36:00,2.4029,2.403,2.4027,2.403,276799999.0
2007-04-03 01:37:00,2.4027,2.4029,2.4027,2.4029,65100000.0
2007-04-03 01:38:00,2.4029,2.4029,2.4027,2.4028,71400000.0
2007-04-03 01:39:00,2.4028,2.4031,2.4026,2.4031,183500000.0
2007-04-03 01:40:00,2.4028,2.4029,2.4026,2.4027,107600000.0
2007-04-03 01:41:00,2.4027,2.4029,2.4027,2.4029,69800000.0
2007-04-03 01:42:00,2.40248,2.40281,2.40239,2.40245,292500000.0
2007-04-03 01:43:00,2.4029,2.4029,2.4029,2.4029,8800000.0
2007-04-03 01:44:00,2.4028,2.4028,2.4028,2.4028,4000000.0
2007-04-03 01:45:00,2.4028,2.4029,2.4028,2.4029,12800000.0
2007-04-03 01:46:00,2.4029,2.4031,2.4029,2.4031,31600000.0
2007-04-03 01:47:00,2.403,2.4034,2.403,2.4033,130200000.0
2007-04-03 01:48:00,2.4034,2.4035,2.4034,2.4034,36000000.0
2007-04-03 01:49:00,2.4033,2.4034,2.4032,2.4033,69000001.0
2007-04-03 01:50:00,2.40325,2.4034,2.4032,2.4033,44200000.0
2007-04-03 01:51:00,2.40313,2.40314,2.40285,2.40285,152400000.0
2007-04-03 01:52:00,2.4034,2.4034,2.4034,2.4034,12400000.0
2007-04-03 01:53:00,2.4034,2.4034,2.4032,2.4033,113700000.0
2007-04-03 01:54:00,2.4034,2.4034,2.4034,2.4034,80500000.0
2007-04-03 01:55:00,2.4034,2.4034,2.4034,2.4034,60600000.0
2007-04-03 01:56:00,2.4034,2.4034,2.4031,2.4031,99900000.0
2007-04-03 01:57:00,2.4031,2.4031,2.4029,2.4031,32400000.0
2007-04-03 01:58:00,2.4031,2.4031,2.4031,2.4031,4000000.0
2007-04-03 01:59:00,2.403,2.403,2.4029,2.4029,17000000.0
2007-04-03 02:00:00,2.4029,2.403,2.4028,2.4028,137199999.0
2007-04-03 02:01:00,2.4029,2.4033,2.4029,2.4031,116800000.0
2007-04-03 02:02:00,2.4031,2.4033,2.4031,2.4031,98800001.0
2007-04-03 02:03:00,2.4034,2.4037,2.4031,2.4036,140000000.0
2007-04-03 02:04:00,2.4036,2.4036,2.4033,2.4036,77400000.0
2007-04-03 02:05:00,2.4035,2.404,2.4035,2.4036,194000000.0
2007-04-03 02:06:00,2.4036,2.4041,2.4035,2.4036,447100000.0
2007-04-03 02:07:00,2.4038,2.4042,2.4035,2.4035,110800000.0
2007-04-03 02:08:00,2.4034,2.4038,2.4033,2.4035,160200000.0
2007-04-03 02:09:00,2.4035,2.4035,2.4033,2.4035,45200000.0
2007-04-03 02:10:00,2.4035,2.4035,2.4035,2.4035,78000000.0
2007-04-03 02:11:00,2.4035,2.4035,2.403,2.4031,72000000.0
2007-04-03 02:12:00,2.403,2.4037,2.403,2.4037,90000000.0
2007-04-03 02:13:00,2.4037,2.4038,2.4034,2.4035,100200000.0
2007-04-03 02:14:00,2.4035,2.4039,2.4035,2.4038,72400000.0
2007-04-03 02:15:00,2.4038,2.404,2.40355,2.4038,357400000.0
2007-04-03 02:16:00,2.4038,2.4044,2.4036,2.4042,513400001.0
2007-04-03 02:17:00,2.4042,2.4049,2.4039,2.4041,261100000.0
2007-04-03 02:18:00,2.4041,2.4043,2.4035,2.4035,259199999.0
2007-04-03 02:19:00,2.4034,2.404,2.4034,2.4036,309200000.0
2007-04-03 02:20:00,2.4036,2.4037,2.4033,2.4033,204299999.0
2007-04-03 02:21:00,2.4033,2.4037,2.4033,2.4035,166900000.0
2007-04-03 02:22:00,2.40345,2.4036,2.4032,2.4032,185400000.0
2007-04-03 02:23:00,2.4032,2.4034,2.40305,2.4031,118900000.0
2007-04-03 02:24:00,2.4031,2.4037,2.4031,2.4037,110800000.0
2007-04-03 02:25:00,2.4037,2.4037,2.4032,2.4033,300300000.0
2007-04-03 02:26:00,2.4033,2.4034,2.4032,2.4033,115400000.0
2007-04-03 02:27:00,2.4033,2.4033,2.4033,2.4033,11500000.0
2007-04-03 02:28:00,2.4032,2.4032,2.4032,2.4032,4000000.0
2007-04-03 02:29:00,2.40315,2.40315,2.4031,2.4031,12800000.0
2007-04-03 02:30:00,2.4033,2.4033,2.4029,2.4031,153600000.0
2007-04-03 02:31:00,2.4032,2.4033,2.403,2.4033,109600000.0
2007-04-03 02:32:00,2.4033,2.4037,2.4029,2.4033,162100000.0
2007-04-03 02:33:00,2.4033,2.4034,2.4031,2.4033,235800000.0
2007-04-03 02:34:00,2.4033,2.4038,2.4033,2.4034,295400000.0
2007-04-03 02:35:00,2.4034,2.4034,2.4033,2.4034,41600000.0
2007-04-03 02:36:00,2.4034,2.4034,2.4034,2.4034,9600000.0
2007-04-03 02:37:00,2.4035,2.4035,2.403,2.4033,205099998.0
2007-04-03 02:38:00,2.4033,2.4033,2.4032,2.4033,155800001.0
2007-04-03 02:39:00,2.4033,2.4036,2.4032,2.4035,260700000.0
2007-04-03 02:40:00,2.4028,2.40321,2.40272,2.40301,76200000.0
2007-04-03 02:41:00,2.4034,2.4036,2.4034,2.4036,74400000.0
2007-04-03 02:42:00,2.4035,2.4036,2.4034,2.4034,24000000.0
2007-04-03 02:43:00,2.4033,2.4034,2.403,2.4034,90000000.0
2007-04-03 02:44:00,2.4032,2.4033,2.4032,2.4033,42400000.0
2007-04-03 02:45:00,2.4027,2.40281,2.40241,2.40256,100000000.0
2007-04-03 02:46:00,2.4032,2.4032,2.4032,2.4032,12800000.0
2007-04-03 02:47:00,2.4033,2.4036,2.4032,2.4033,29200000.0
2007-04-03 02:48:00,2.4034,2.4034,2.4032,2.4033,28000000.0
2007-04-03 02:49:00,2.4033,2.4034,2.4031,2.4033,71200000.0
2007-04-03 02:50:00,2.4033,2.4035,2.4032,2.4035,31200000.0
2007-04-03 02:51:00,2.4034,2.4035,2.4032,2.4033,44000000.0
2007-04-03 02:52:00,2.4033,2.4034,2.4031,2.4033,76800000.0
2007-04-03 02:53:00,2.4033,2.4033,2.403,2.4032,44800000.0
2007-04-03 02:54:00,2.4032,2.4035,2.4032,2.4034,208299999.0
2007-04-03 02:55:00,2.4035,2.4036,2.4033,2.4033,45600000.0
2007-04-03 02:56:00,2.4033,2.4037,2.4033,2.4036,236699998.0
2007-04-03 02:57:00,2.4037,2.4037,2.4035,2.4035,104800000.0
2007-04-03 02:58:00,2.4037,2.4039,2.4035,2.4039,105500000.0
2007-04-03 02:59:00,2.4039,2.4039,2.4036,2.4036,143200000.0
2007-04-03 03:00:00,2.4037,2.4037,2.4037,2.4037,17600000.0
2007-04-03 03:01:00,2.4038,2.4039,2.4037,2.4038,53200000.0
2007-04-03 03:02:00,2.4039,2.4039,2.4037,2.4038,20400000.0
2007-04-03 03:03:00,2.4036,2.4038,2.4035,2.4037,58000000.0
2007-04-03 03:04:00,2.4037,2.4037,2.4036,2.4036,44200000.0
2007-04-03 03:05:00,2.404,2.4041,2.4037,2.4037,55200000.0
2007-04-03 03:06:00,2.4037,2.4037,2.4036,2.4036,14400000.0
2007-04-03 03:07:00,2.40331,2.40335,2.40313,2.40335,32000000.0
2007-04-03 03:08:00,2.4034,2.4034,2.40268,2.40268,8000000.0
2007-04-03 03:09:00,2.4037,2.4037,2.4035,2.40355,63000000.0
2007-04-03 03:10:00,2.4036,2.4036,2.4035,2.4035,8000000.0
2007-04-03 03:11:00,2.4035,2.4036,2.4035,2.4035,50400000.0
2007-04-03 03:12:00,2.4036,2.4036,2.4034,2.4034,28800000.0
2007-04-03 03:13:00,2.4036,2.4036,2.4036,2.4036,1600000.0
2007-04-03 03:14:00,2.4035,2.4035,2.4034,2.4035,17800000.0
2007-04-03 03:15:00,2.40288,2.40327,2.40288,2.40304,65900000.0
2007-04-03 03:16:00,2.40325,2.40359,2.40311,2.40311,78200000.0
2007-04-03 03:17:00,2.4035,2.4035,2.4035,2.4035,5600000.0
2007-04-03 03:18:00,2.40303,2.40339,2.40303,2.40323,17400000.0
2007-04-03 03:19:00,2.40311,2.4033,2.40287,2.40299,12800000.0
2007-04-03 03:20:00,2.4037,2.4037,2.4035,2.4035,9600000.0
2007-04-03 03:21:00,2.4036,2.4036,2.4036,2.4036,4000000.0
2007-04-03 03:22:00,2.4036,2.4037,2.4036,2.4037,14800000.0
2007-04-03 03:23:00,2.40343,2.40343,2.40298,2.40314,13200000.0
2007-04-03 03:24:00,2.4037,2.4039,2.4037,2.4037,22400000.0
2007-04-03 03:25:00,2.40365,2.4037,2.4036,2.4037,27600000.0
2007-04-03 03:26:00,2.4037,2.4037,2.4037,2.4037,14400000.0
2007-04-03 03:27:00,2.4039,2.4039,2.4037,2.4037,6800000.0
2007-04-03 03:28:00,2.4037,2.4037,2.4037,2.4037,29600000.0
2007-04-03 03:29:00,2.4038,2.4038,2.4038,2.4038,800000.0
2007-04-03 03:30:00,2.4038,2.404,2.4036,2.4038,108700000.0
2007-04-03 03:31:00,2.4038,2.40385,2.4036,2.40375,77000000.0
2007-04-03 03:32:00,2.4035,2.4038,2.4035,2.4038,195800000.0
2007-04-03 03:33:00,2.4038,2.4038,2.4035,2.4035,199000001.0
2007-04-03 03:34:00,2.4036,2.4036,2.4035,2.40355,49600000.0
2007-04-03 03:35:00,2.40355,2.40355,2.4035,2.4035,8800000.0
2007-04-03 03:36:00,2.4035,2.4035,2.4035,2.4035,5600000.0
2007-04-03 03:37:00,2.4036,2.4037,2.4036,2.4037,24800000.0
2007-04-03 03:38:00,2.4037,2.4037,2.4036,2.4037,40000000.0
2007-04-03 03:39:00,2.4037,2.4041,2.4037,2.404,189700000.0
2007-04-03 03:40:00,2.404,2.404,2.4036,2.4036,47400000.0
2007-04-03 03:41:00,2.4035,2.4036,2.4035,2.4036,35200000.0
2007-04-03 03:42:00,2.4037,2.4037,2.4036,2.4036,24200000.0
2007-04-03 03:43:00,2.4036,2.4037,2.4036,2.4036,27600000.0
2007-04-03 03:44:00,2.4037,2.4038,2.4037,2.4038,26400000.0
2007-04-03 03:45:00,2.4038,2.4038,2.4037,2.4037,8000000.0
2007-04-03 03:46:00,2.4037,2.4037,2.4037,2.4037,8000000.0
2007-04-03 03:47:00,2.40351,2.40362,2.40335,2.40335,60700000.0
2007-04-03 03:48:00,2.40355,2.40355,2.40338,2.40349,59500001.0
2007-04-03 03:49:00,2.4037,2.4037,2.4037,2.4037,16000000.0
2007-04-03 03:50:00,2.40323,2.40323,2.40316,2.4032,32800000.0
2007-04-03 03:51:00,2.4037,2.4037,2.4034,2.4034,34600000.0
2007-04-03 03:52:00,2.4036,2.4037,2.4034,2.4037,115000000.0
2007-04-03 03:53:00,2.40365,2.4037,2.4034,2.4034,40000000.0
2007-04-03 03:54:00,2.4034,2.4035,2.4034,2.4034,16000000.0
2007-04-03 03:55:00,2.4034,2.4035,2.4034,2.4035,8000000.0
2007-04-03 03:56:00,2.4035,2.4035,2.4033,2.4033,20800000.0
2007-04-03 03:57:00,2.4034,2.4034,2.4034,2.4034,4800000.0
2007-04-03 03:58:00,2.4034,2.4035,2.4034,2.4034,24600000.0
2007-04-03 03:59:00,2.40335,2.4034,2.4033,2.4034,16000000.0
2007-04-03 04:00:00,2.4033,2.4034,2.4032,2.4032,73200000.0
2007-04-03 04:01:00,2.4032,2.4034,2.4032,2.4032,38800000.0
2007-04-03 04:02:00,2.4032,2.4032,2.4032,2.4032,4800000.0
2007-04-03 04:03:00,2.4033,2.4033,2.4031,2.4032,51000000.0
2007-04-03 04:04:00,2.4032,2.4033,2.4031,2.4032,115200000.0
2007-04-03 04:05:00,2.4032,2.4033,2.4031,2.4032,79600000.0
2007-04-03 04:06:00,2.4032,2.4033,2.4029,2.4029,101800000.0
2007-04-03 04:07:00,2.403,2.403,2.4029,2.4029,58200000.0
2007-04-03 04:08:00,2.4029,2.4033,2.4029,2.4031,143400002.0
2007-04-03 04:09:00,2.4031,2.4032,2.4031,2.4032,46200000.0
2007-04-03 04:10:00,2.4033,2.4033,2.4032,2.4033,31000000.0
2007-04-03 04:11:00,2.4034,2.4034,2.4032,2.4032,20000000.0
2007-04-03 04:12:00,2.4032,2.4033,2.403,2.4031,56000000.0
2007-04-03 04:13:00,2.4031,2.4032,2.4031,2.4031,58000000.0
2007-04-03 04:14:00,2.4029,2.4029,2.40258,2.40283,108000000.0
2007-04-03 04:15:00,2.4032,2.4032,2.4032,2.4032,11200000.0
2007-04-03 04:16:00,2.4033,2.4034,2.4032,2.4033,24800000.0
2007-04-03 04:17:00,2.4033,2.4033,2.4032,2.4032,22000000.0
2007-04-03 04:18:00,2.403,2.403,2.4029,2.4029,14000000.0
2007-04-03 04:19:00,2.403,2.403,2.4029,2.403,34000000.0
2007-04-03 04:20:00,2.403,2.403,2.4029,2.403,16000000.0
2007-04-03 04:21:00,2.403,2.403,2.4028,2.4029,98800000.0
2007-04-03 04:22:00,2.403,2.403,2.403,2.403,4800000.0
2007-04-03 04:23:00,2.403,2.403,2.403,2.403,16800000.0
2007-04-03 04:24:00,2.403,2.4031,2.403,2.403,12800000.0
2007-04-03 04:25:00,2.4031,2.4031,2.4031,2.4031,17600000.0
2007-04-03 04:26:00,2.4032,2.4033,2.4029,2.4029,72000000.0
2007-04-03 04:27:00,2.403,2.4032,2.403,2.4032,33400000.0
2007-04-03 04:28:00,2.4032,2.4032,2.4029,2.403,49800000.0
2007-04-03 04:29:00,2.403,2.4031,2.403,2.403,28400000.0
2007-04-03 04:30:00,2.403,2.403,2.4029,2.4029,6200000.0
2007-04-03 04:31:00,2.403,2.403,2.403,2.403,10200000.0
2007-04-03 04:32:00,2.40239,2.40249,2.4023,2.40246,64800000.0
2007-04-03 04:33:00,2.4031,2.4032,2.403,2.4032,80000000.0
2007-04-03 04:34:00,2.4032,2.4032,2.403,2.4032,26300000.0
2007-04-03 04:35:00,2.403,2.4032,2.403,2.4032,21600000.0
2007-04-03 04:36:00,2.403,2.4031,2.403,2.403,19600000.0
2007-04-03 04:37:00,2.4032,2.4032,2.4032,2.4032,2200000.0
2007-04-03 04:38:00,2.4031,2.4031,2.4031,2.4031,9600000.0
2007-04-03 04:39:00,2.4028,2.4031,2.4028,2.4031,33200000.0
2007-04-03 04:40:00,2.4028,2.4032,2.4028,2.403,101800000.0
2007-04-03 04:41:00,2.403,2.4031,2.4029,2.4031,176800001.0
2007-04-03 04:42:00,2.4031,2.4034,2.4031,2.4033,79200000.0
2007-04-03 04:43:00,2.4033,2.4034,2.4033,2.4034,28000000.0
2007-04-03 04:44:00,2.4034,2.4034,2.4034,2.4034,62400000.0
2007-04-03 04:45:00,2.4034,2.4035,2.4032,2.4033,119000000.0
2007-04-03 04:46:00,2.4033,2.4033,2.4031,2.4031,66100000.0
2007-04-03 04:47:00,2.4032,2.4033,2.403,2.4031,80000000.0
2007-04-03 04:48:00,2.4031,2.4034,2.403,2.4031,60200000.0
2007-04-03 04:49:00,2.4031,2.4033,2.403,2.403,109200000.0
2007-04-03 04:50:00,2.403,2.4032,2.403,2.4032,156800000.0
2007-04-03 04:51:00,2.403,2.4032,2.403,2.4032,30800000.0
2007-04-03 04:52:00,2.4032,2.4032,2.4029,2.403,99900001.0
2007-04-03 04:53:00,2.403,2.4031,2.4029,2.4031,73300000.0
2007-04-03 04:54:00,2.40284,2.40284,2.40247,2.40268,50300000.0
2007-04-03 04:55:00,2.4027,2.4027,2.40203,2.40262,30200000.0
2007-04-03 04:56:00,2.40264,2.40264,2.40221,2.40222,55100000.0
2007-04-03 04:57:00,2.40305,2.40305,2.403,2.403,47200000.0
2007-04-03 04:58:00,2.4033,2.4034,2.403,2.4034,46400000.0
2007-04-03 04:59:00,2.4036,2.4036,2.4031,2.4033,188100000.0
2007-04-03 05:00:00,2.4033,2.4034,2.4032,2.4033,76600000.0
2007-04-03 05:01:00,2.40325,2.4033,2.4031,2.4032,62800000.0
2007-04-03 05:02:00,2.4032,2.4034,2.4032,2.4033,55200000.0
2007-04-03 05:03:00,2.4033,2.4034,2.4033,2.4034,33800000.0
2007-04-03 05:04:00,2.40312,2.40317,2.40276,2.40317,36000000.0
2007-04-03 05:05:00,2.4034,2.4034,2.4034,2.4034,5800000.0
2007-04-03 05:06:00,2.40295,2.40312,2.40281,2.40312,48800000.0
2007-04-03 05:07:00,2.4035,2.4036,2.4034,2.4035,68700000.0
2007-04-03 05:08:00,2.4036,2.4037,2.4034,2.4035,134700000.0
2007-04-03 05:09:00,2.4035,2.4035,2.4034,2.4034,41000000.0
2007-04-03 05:10:00,2.40331,2.40331,2.40293,2.40321,101600000.0
2007-04-03 05:11:00,2.40303,2.40303,2.40278,2.40278,105600000.0
2007-04-03 05:12:00,2.40274,2.40354,2.40274,2.40354,27100000.0
2007-04-03 05:13:00,2.4034,2.4036,2.4033,2.4035,102800000.0
2007-04-03 05:14:00,2.4035,2.4037,2.4034,2.4034,141400000.0
2007-04-03 05:15:00,2.4034,2.4035,2.4034,2.4034,43200000.0
2007-04-03 05:16:00,2.4034,2.4036,2.4034,2.4035,22000000.0
2007-04-03 05:17:00,2.4035,2.4035,2.4034,2.4034,21200000.0
2007-04-03 05:18:00,2.4034,2.4037,2.4033,2.4036,61600000.0
2007-04-03 05:19:00,2.4036,2.4036,2.4033,2.4034,53200000.0
2007-04-03 05:20:00,2.4034,2.4036,2.4033,2.4033,64800000.0
2007-04-03 05:21:00,2.40287,2.40298,2.4026,2.40289,25600000.0
2007-04-03 05:22:00,2.4034,2.4034,2.4034,2.4034,4000000.0
2007-04-03 05:23:00,2.4033,2.4036,2.4033,2.4036,45900000.0
2007-04-03 05:24:00,2.4035,2.4036,2.4035,2.4036,25200000.0
2007-04-03 05:25:00,2.4033,2.4035,2.4033,2.4035,20000000.0
2007-04-03 05:26:00,2.4035,2.4035,2.4032,2.4032,20000000.0
2007-04-03 05:27:00,2.4032,2.4033,2.4032,2.4033,42000000.0
2007-04-03 05:28:00,2.4033,2.4034,2.4032,2.4033,112800000.0
2007-04-03 05:29:00,2.4034,2.4034,2.4033,2.4033,24000000.0
2007-04-03 05:30:00,2.4033,2.4034,2.4032,2.4032,40000000.0
2007-04-03 05:31:00,2.40325,2.4033,2.4032,2.4033,40800000.0
2007-04-03 05:32:00,2.4033,2.4033,2.4033,2.4033,10400000.0
2007-04-03 05:33:00,2.40263,2.40287,2.40244,2.40287,33600000.0
2007-04-03 05:34:00,2.4033,2.4034,2.40325,2.4033,29000000.0
2007-04-03 05:35:00,2.4033,2.4034,2.4033,2.4034,8800000.0
2007-04-03 05:36:00,2.4029,2.40365,2.40288,2.40292,112800000.0
2007-04-03 05:37:00,2.4034,2.4035,2.4032,2.4034,47000000.0
2007-04-03 05:38:00,2.4033,2.4035,2.4033,2.4034,52000000.0
2007-04-03 05:39:00,2.4035,2.4035,2.4032,2.4032,33600000.0
2007-04-03 05:40:00,2.4032,2.4035,2.4031,2.4032,90400000.0
2007-04-03 05:41:00,2.4032,2.4039,2.4032,2.4039,152000000.0
2007-04-03 05:42:00,2.4038,2.4041,2.4038,2.4039,86400000.0
2007-04-03 05:43:00,2.404,2.4041,2.4037,2.4037,64800000.0
2007-04-03 05:44:00,2.4037,2.4042,2.4037,2.4042,82400000.0
2007-04-03 05:45:00,2.4042,2.4042,2.4038,2.4038,68800000.0
2007-04-03 05:46:00,2.4037,2.404,2.4035,2.404,132000000.0
2007-04-03 05:47:00,2.40395,2.4043,2.4039,2.4042,90400000.0
2007-04-03 05:48:00,2.40415,2.40415,2.404,2.4041,31100000.0
2007-04-03 05:49:00,2.4042,2.4042,2.4041,2.4041,30400000.0
2007-04-03 05:50:00,2.4042,2.4043,2.404,2.404,114400000.0
2007-04-03 05:51:00,2.404,2.4041,2.404,2.4041,16000000.0
2007-04-03 05:52:00,2.4041,2.4042,2.404,2.4041,20000000.0
2007-04-03 05:53:00,2.4041,2.4043,2.4038,2.404,63000000.0
2007-04-03 05:54:00,2.404,2.4041,2.4039,2.4041,39200000.0
2007-04-03 05:55:00,2.4041,2.4043,2.4041,2.4041,41600000.0
2007-04-03 05:56:00,2.404,2.404,2.404,2.404,4800000.0
2007-04-03 05:57:00,2.404,2.4042,2.4039,2.4041,60800000.0
2007-04-03 05:58:00,2.4042,2.4042,2.4041,2.4042,35200000.0
2007-04-03 05:59:00,2.4042,2.4042,2.4041,2.4042,20000000.0
2007-04-03 06:00:00,2.40377,2.40419,2.40376,2.40405,69600000.0
2007-04-03 06:01:00,2.4042,2.4042,2.404,2.4041,19200000.0
2007-04-03 06:02:00,2.4041,2.4041,2.404,2.404,2400000.0
2007-04-03 06:03:00,2.404,2.4043,2.404,2.4041,105600000.0
2007-04-03 06:04:00,2.4041,2.4043,2.4036,2.4038,179200000.0
2007-04-03 06:05:00,2.4038,2.4039,2.4038,2.4039,20800000.0
2007-04-03 06:06:00,2.4039,2.4039,2.4036,2.4037,74400000.0
2007-04-03 06:07:00,2.40326,2.40358,2.40326,2.40348,119400000.0
2007-04-03 06:08:00,2.40375,2.4038,2.4037,2.4038,40000000.0
2007-04-03 06:09:00,2.4038,2.4038,2.4037,2.4037,15200000.0
2007-04-03 06:10:00,2.4036,2.4036,2.4035,2.4035,106400000.0
2007-04-03 06:11:00,2.4035,2.4038,2.4035,2.4036,130300000.0
2007-04-03 06:12:00,2.4036,2.40375,2.4032,2.4035,369500000.0
2007-04-03 06:13:00,2.4035,2.4035,2.4032,2.4032,213400000.0
2007-04-03 06:14:00,2.4033,2.4033,2.4031,2.4033,34800000.0
2007-04-03 06:15:00,2.4034,2.4035,2.4032,2.4032,155600000.0
2007-04-03 06:16:00,2.4032,2.4032,2.4032,2.4032,81600000.0
2007-04-03 06:17:00,2.4032,2.4034,2.4032,2.4033,136000001.0
2007-04-03 06:18:00,2.4034,2.4037,2.4033,2.4035,95200000.0
2007-04-03 06:19:00,2.4035,2.4035,2.4033,2.4034,26800000.0
2007-04-03 06:20:00,2.4035,2.4039,2.4034,2.4034,52800000.0
2007-04-03 06:21:00,2.4034,2.4037,2.4034,2.4036,41600000.0
2007-04-03 06:22:00,2.4037,2.4038,2.4037,2.4038,85600000.0
2007-04-03 06:23:00,2.4037,2.4039,2.4034,2.40355,193799999.0
2007-04-03 06:24:00,2.4037,2.4039,2.4035,2.4035,242800000.0
2007-04-03 06:25:00,2.4036,2.4037,2.40345,2.40365,719800000.0
2007-04-03 06:26:00,2.4036,2.4037,2.4033,2.40345,605400003.0
2007-04-03 06:27:00,2.4035,2.4037,2.4034,2.4035,119099999.0
2007-04-03 06:28:00,2.4036,2.40375,2.4033,2.4033,192400000.0
2007-04-03 06:29:00,2.4033,2.4036,2.4033,2.4036,14800000.0
2007-04-03 06:30:00,2.4037,2.4038,2.4036,2.4038,49400000.0
2007-04-03 06:31:00,2.4038,2.4038,2.4036,2.4038,24800000.0
2007-04-03 06:32:00,2.4038,2.404,2.4036,2.4036,74400000.0
2007-04-03 06:33:00,2.4036,2.4036,2.4036,2.4036,5600000.0
2007-04-03 06:34:00,2.4036,2.4041,2.4036,2.4041,103900000.0
2007-04-03 06:35:00,2.4041,2.4041,2.4039,2.404,25600000.0
2007-04-03 06:36:00,2.40395,2.404,2.4039,2.404,17600000.0
2007-04-03 06:37:00,2.4042,2.4042,2.4038,2.4038,31200000.0
2007-04-03 06:38:00,2.4038,2.4038,2.4037,2.4038,25600000.0
2007-04-03 06:39:00,2.4038,2.4038,2.4035,2.4035,138700002.0
2007-04-03 06:40:00,2.4036,2.4038,2.4035,2.4038,36000001.0
2007-04-03 06:41:00,2.4037,2.4038,2.4036,2.4038,41200000.0
2007-04-03 06:42:00,2.4036,2.404,2.4036,2.4037,141200000.0
2007-04-03 06:43:00,2.4037,2.4037,2.4034,2.4036,106400000.0
2007-04-03 06:44:00,2.4035,2.4038,2.4035,2.4038,19100000.0
2007-04-03 06:45:00,2.40339,2.40356,2.40322,2.40322,218300000.0
2007-04-03 06:46:00,2.4038,2.4038,2.4038,2.4038,2400000.0
2007-04-03 06:47:00,2.4038,2.4038,2.4038,2.4038,9600000.0
2007-04-03 06:48:00,2.4038,2.4038,2.4038,2.4038,20800000.0
2007-04-03 06:49:00,2.4037,2.4037,2.4035,2.4036,80400000.0
2007-04-03 06:50:00,2.4038,2.4038,2.4038,2.4038,34400000.0
2007-04-03 06:51:00,2.4036,2.4036,2.40343,2.40345,141500000.0
2007-04-03 06:52:00,2.4038,2.4038,2.4038,2.4038,22400000.0
2007-04-03 06:53:00,2.4037,2.4038,2.4036,2.4038,56800000.0
2007-04-03 06:54:00,2.4038,2.4039,2.4038,2.40385,35000000.0
2007-04-03 06:55:00,2.40385,2.4039,2.4038,2.4038,46500000.0
2007-04-03 06:56:00,2.4038,2.4038,2.4038,2.4038,40700000.0
2007-04-03 06:57:00,2.40375,2.404,2.4035,2.4038,169400000.0
2007-04-03 06:58:00,2.4038,2.4038,2.4038,2.4038,55200000.0
2007-04-03 06:59:00,2.4038,2.4038,2.4035,2.4035,63600000.0
2007-04-03 07:00:00,2.4036,2.4036,2.4036,2.4036,11200000.0
2007-04-03 07:01:00,2.4035,2.4036,2.4035,2.4036,30400000.0
2007-04-03 07:02:00,2.4037,2.4037,2.4037,2.4037,4800000.0
2007-04-03 07:03:00,2.4037,2.4037,2.4037,2.4037,7200000.0
2007-04-03 07:04:00,2.4037,2.4037,2.4034,2.4036,82800000.0
2007-04-03 07:05:00,2.4037,2.4038,2.4035,2.4038,61600000.0
2007-04-03 07:06:00,2.404,2.404,2.4036,2.4038,93600000.0
2007-04-03 07:07:00,2.404,2.404,2.4039,2.404,60800000.0
2007-04-03 07:08:00,2.4039,2.4041,2.4039,2.4041,64400000.0
2007-04-03 07:09:00,2.4041,2.4043,2.4041,2.4043,121600000.0
2007-04-03 07:10:00,2.4043,2.4045,2.4042,2.4045,79200000.0
2007-04-03 07:11:00,2.4044,2.4044,2.4043,2.4043,27200000.0
2007-04-03 07:12:00,2.4042,2.4043,2.4042,2.4042,47600000.0
2007-04-03 07:13:00,2.4042,2.4042,2.4038,2.4038,74600000.0
2007-04-03 07:14:00,2.4038,2.4039,2.4036,2.4038,192599999.0
2007-04-03 07:15:00,2.4037,2.4039,2.4037,2.4038,150400002.0
2007-04-03 07:16:00,2.4039,2.4042,2.4039,2.4039,89600000.0
2007-04-03 07:17:00,2.4039,2.404,2.4036,2.4036,104700000.0
2007-04-03 07:18:00,2.4037,2.40385,2.4035,2.4037,246400002.0
2007-04-03 07:19:00,2.4037,2.4038,2.4037,2.4038,58400000.0
2007-04-03 07:20:00,2.404,2.4041,2.4037,2.404,64800000.0
2007-04-03 07:21:00,2.4044,2.4047,2.4043,2.4045,212000000.0
2007-04-03 07:22:00,2.4046,2.4048,2.4045,2.4047,101400000.0
2007-04-03 07:23:00,2.4047,2.4048,2.40455,2.4047,212700000.0
2007-04-03 07:24:00,2.4047,2.405,2.4046,2.4048,237200003.0
2007-04-03 07:25:00,2.40465,2.4048,2.4046,2.4046,160700000.0
2007-04-03 07:26:00,2.4046,2.4046,2.4043,2.4044,49600000.0
2007-04-03 07:27:00,2.4043,2.4046,2.4043,2.4046,74400000.0
2007-04-03 07:28:00,2.4046,2.4046,2.4044,2.4044,62400000.0
2007-04-03 07:29:00,2.4044,2.4044,2.404,2.404,148699999.0
2007-04-03 07:30:00,2.404,2.4043,2.404,2.4042,158100000.0
2007-04-03 07:31:00,2.4042,2.4043,2.4041,2.4042,117600000.0
2007-04-03 07:32:00,2.4042,2.4046,2.4042,2.4045,155500000.0
2007-04-03 07:33:00,2.4046,2.4051,2.4046,2.4047,356600000.0
2007-04-03 07:34:00,2.4047,2.4051,2.4046,2.4049,243200000.0
2007-04-03 07:35:00,2.4049,2.4049,2.4046,2.4048,106000000.0
2007-04-03 07:36:00,2.4048,2.4051,2.4048,2.4049,250600000.0
2007-04-03 07:37:00,2.4048,2.4049,2.4046,2.4046,92000000.0
2007-04-03 07:38:00,2.4046,2.4046,2.4045,2.4045,75400000.0
2007-04-03 07:39:00,2.4045,2.4047,2.4045,2.4045,187800000.0
2007-04-03 07:40:00,2.4044,2.4045,2.4044,2.4044,65600000.0
2007-04-03 07:41:00,2.4044,2.4044,2.4044,2.4044,4800000.0
2007-04-03 07:42:00,2.4045,2.4048,2.4044,2.4045,161900000.0
2007-04-03 07:43:00,2.4046,2.4049,2.4044,2.4047,126800000.0
2007-04-03 07:44:00,2.4049,2.4049,2.4046,2.4048,106400000.0
2007-04-03 07:45:00,2.4046,2.4048,2.4027,2.4046,286900000.0
2007-04-03 07:46:00,2.4046,2.4048,2.4045,2.4045,78800000.0
2007-04-03 07:47:00,2.4045,2.4046,2.4045,2.4046,41600000.0
2007-04-03 07:48:00,2.4046,2.4049,2.4046,2.4047,168000000.0
2007-04-03 07:49:00,2.4048,2.4049,2.4047,2.4049,148200000.0
2007-04-03 07:50:00,2.4049,2.4054,2.4049,2.4053,252800000.0
2007-04-03 07:51:00,2.4053,2.4054,2.4051,2.4053,232600000.0
2007-04-03 07:52:00,2.4053,2.4055,2.405,2.4055,183199999.0
2007-04-03 07:53:00,2.4056,2.4058,2.4054,2.4056,393800000.0
2007-04-03 07:54:00,2.4056,2.4058,2.4051,2.4052,258800000.0
2007-04-03 07:55:00,2.4054,2.4055,2.405,2.4051,209600000.0
2007-04-03 07:56:00,2.4053,2.4056,2.4052,2.4053,296400000.0
2007-04-03 07:57:00,2.4055,2.4059,2.4054,2.4058,155400000.0
2007-04-03 07:58:00,2.4057,2.4057,2.4055,2.4055,147600000.0
2007-04-03 07:59:00,2.4056,2.4057,2.4055,2.4055,209200000.0
2007-04-03 08:00:00,2.4054,2.4058,2.4054,2.4057,181600000.0
2007-04-03 08:01:00,2.4057,2.4058,2.40545,2.4057,442000000.0
2007-04-03 08:02:00,2.4057,2.4062,2.4057,2.4058,272800000.0
2007-04-03 08:03:00,2.4058,2.4064,2.4058,2.4059,207600000.0
2007-04-03 08:04:00,2.4059,2.4059,2.4056,2.4056,243800000.0
2007-04-03 08:05:00,2.4056,2.4057,2.4055,2.4056,84400000.0
2007-04-03 08:06:00,2.40555,2.40555,2.40555,2.40555,4000000.0
2007-04-03 08:07:00,2.4057,2.4057,2.4053,2.4053,115200000.0
2007-04-03 08:08:00,2.4053,2.4056,2.4052,2.4053,179800000.0
2007-04-03 08:09:00,2.4054,2.4055,2.4054,2.40545,24000000.0
2007-04-03 08:10:00,2.4055,2.4059,2.4054,2.4056,273500000.0
2007-04-03 08:11:00,2.4056,2.4057,2.4056,2.4057,52000000.0
2007-04-03 08:12:00,2.4058,2.40595,2.4055,2.4056,211900001.0
2007-04-03 08:13:00,2.4055,2.4058,2.4055,2.4056,106299999.0
2007-04-03 08:14:00,2.4055,2.406,2.4055,2.4059,436500000.0
2007-04-03 08:15:00,2.406,2.4069,2.40595,2.4066,307900000.0
2007-04-03 08:16:00,2.4066,2.4067,2.4063,2.4063,521399996.0
2007-04-03 08:17:00,2.4063,2.4067,2.40605,2.40625,280200000.0
2007-04-03 08:18:00,2.40625,2.40645,2.4057,2.4061,318700000.0
2007-04-03 08:19:00,2.406,2.4064,2.4058,2.4062,338199998.0
2007-04-03 08:20:00,2.4062,2.4063,2.406,2.4063,84699999.0
2007-04-03 08:21:00,2.4063,2.4063,2.406,2.4061,187799999.0
2007-04-03 08:22:00,2.4061,2.4067,2.406,2.4065,333999999.0
2007-04-03 08:23:00,2.4065,2.4072,2.4065,2.4068,276699999.0
2007-04-03 08:24:00,2.407,2.4071,2.4066,2.4069,383500000.0
2007-04-03 08:25:00,2.40695,2.40825,2.4069,2.40815,640500002.0
2007-04-03 08:26:00,2.4081,2.4083,2.4066,2.4071,274500000.0
2007-04-03 08:27:00,2.40705,2.4075,2.4069,2.4071,347300000.0
2007-04-03 08:28:00,2.4071,2.40715,2.40655,2.4067,337200000.0
2007-04-03 08:29:00,2.4067,2.4069,2.4064,2.4065,123200000.0
2007-04-03 08:30:00,2.4065,2.4066,2.4064,2.4065,267300004.0
2007-04-03 08:31:00,2.4064,2.4066,2.4061,2.4062,256500002.0
2007-04-03 08:32:00,2.4062,2.40655,2.4062,2.40645,143400001.0
2007-04-03 08:33:00,2.4064,2.4072,2.4064,2.407,270300000.0
2007-04-03 08:34:00,2.407,2.4073,2.4068,2.4068,254700001.0
2007-04-03 08:35:00,2.4068,2.4072,2.4068,2.40705,196700000.0
2007-04-03 08:36:00,2.407,2.407,2.4067,2.4068,256100000.0
2007-04-03 08:37:00,2.4068,2.40695,2.4063,2.4066,415900003.0
2007-04-03 08:38:00,2.4064,2.4068,2.4064,2.4066,301499999.0
2007-04-03 08:39:00,2.4065,2.4067,2.4063,2.4065,615800001.0
2007-04-03 08:40:00,2.4065,2.407,2.4063,2.4069,539300000.0
2007-04-03 08:41:00,2.4071,2.4073,2.4069,2.407,258900001.0
2007-04-03 08:42:00,2.4068,2.407,2.4066,2.407,168500000.0
2007-04-03 08:43:00,2.4072,2.4072,2.4067,2.4068,195900000.0
2007-04-03 08:44:00,2.4067,2.4072,2.4066,2.4067,459599999.0
2007-04-03 08:45:00,2.4067,2.4072,2.4066,2.4069,260700000.0
2007-04-03 08:46:00,2.407,2.4072,2.4069,2.4071,273599999.0
2007-04-03 08:47:00,2.4072,2.4074,2.4071,2.4071,196299997.0
2007-04-03 08:48:00,2.407,2.4073,2.4066,2.4068,475800002.0
2007-04-03 08:49:00,2.4068,2.4071,2.4067,2.4067,331699996.0
2007-04-03 08:50:00,2.4068,2.4071,2.4065,2.4071,308400000.0
2007-04-03 08:51:00,2.4071,2.4071,2.4067,2.4069,227600000.0
2007-04-03 08:52:00,2.407,2.4073,2.4068,2.4068,167900000.0
2007-04-03 08:53:00,2.4068,2.4072,2.4068,2.407,282800000.0
2007-04-03 08:54:00,2.4072,2.4074,2.407,2.4073,248899999.0
2007-04-03 08:55:00,2.4073,2.4074,2.407,2.4071,430099998.0
2007-04-03 08:56:00,2.4071,2.4077,2.407,2.4075,338400000.0
2007-04-03 08:57:00,2.4073,2.4075,2.4073,2.4074,107900000.0
2007-04-03 08:58:00,2.4075,2.4077,2.4074,2.4077,144000000.0
2007-04-03 08:59:00,2.4078,2.40855,2.4077,2.4079,652599999.0
2007-04-03 09:00:00,2.4079,2.408,2.4076,2.4079,349600001.0
2007-04-03 09:01:00,2.4078,2.40855,2.4078,2.40845,340200000.0
2007-04-03 09:02:00,2.4085,2.4087,2.40825,2.40845,427300000.0
2007-04-03 09:03:00,2.4085,2.4089,2.4083,2.4086,461900000.0
2007-04-03 09:04:00,2.4086,2.4087,2.40815,2.40825,260900001.0
2007-04-03 09:05:00,2.4083,2.4083,2.4079,2.408,481100001.0
2007-04-03 09:06:00,2.408,2.4082,2.408,2.40805,402900000.0
2007-04-03 09:07:00,2.40805,2.40805,2.4077,2.4077,286900000.0
2007-04-03 09:08:00,2.4078,2.4081,2.4078,2.4078,275400000.0
2007-04-03 09:09:00,2.4078,2.4079,2.4075,2.40765,304700000.0
2007-04-03 09:10:00,2.4076,2.4077,2.4075,2.4076,171200000.0
2007-04-03 09:11:00,2.4075,2.4078,2.4075,2.4077,315400002.0
2007-04-03 09:12:00,2.4076,2.4089,2.4074,2.4085,677199998.0
2007-04-03 09:13:00,2.40845,2.4086,2.40815,2.4084,574599996.0
2007-04-03 09:14:00,2.4085,2.409,2.4083,2.409,785200001.0
2007-04-03 09:15:00,2.4087,2.4088,2.4085,2.4085,338200000.0
2007-04-03 09:16:00,2.4085,2.4089,2.4085,2.4086,292399999.0
2007-04-03 09:17:00,2.4086,2.4086,2.4083,2.40845,325399999.0
2007-04-03 09:18:00,2.40845,2.4091,2.40845,2.4089,410200000.0
2007-04-03 09:19:00,2.4089,2.40905,2.4083,2.4085,780599994.0
2007-04-03 09:20:00,2.4085,2.40865,2.4081,2.40825,595100000.0
2007-04-03 09:21:00,2.4082,2.4083,2.40785,2.408,487400005.0
2007-04-03 09:22:00,2.4079,2.4081,2.4073,2.4073,363700000.0
2007-04-03 09:23:00,2.4073,2.4074,2.4067,2.4068,340100000.0
2007-04-03 09:24:00,2.4069,2.4075,2.4068,2.4072,321100000.0
2007-04-03 09:25:00,2.4072,2.4076,2.40705,2.4075,268199999.0
2007-04-03 09:26:00,2.40745,2.4078,2.4074,2.4074,361000002.0
2007-04-03 09:27:00,2.4075,2.4077,2.4075,2.4077,120100001.0
2007-04-03 09:28:00,2.4077,2.4079,2.4075,2.4078,173300000.0
2007-04-03 09:29:00,2.40765,2.408,2.4076,2.4078,290600001.0
2007-04-03 09:30:00,2.4078,2.4082,2.40765,2.408,242300000.0
2007-04-03 09:31:00,2.4079,2.4082,2.4078,2.4081,256500002.0
2007-04-03 09:32:00,2.4081,2.40895,2.4081,2.40895,470699997.0
2007-04-03 09:33:00,2.4087,2.4087,2.4084,2.4085,276700000.0
2007-04-03 09:34:00,2.4085,2.4085,2.4078,2.4079,570000001.0
2007-04-03 09:35:00,2.4078,2.408,2.4074,2.4074,160299998.0
2007-04-03 09:36:00,2.4075,2.4076,2.4071,2.4071,203199999.0
2007-04-03 09:37:00,2.4072,2.4072,2.4069,2.4069,216700000.0
2007-04-03 09:38:00,2.407,2.4072,2.4069,2.4071,476999998.0
2007-04-03 09:39:00,2.4072,2.4078,2.4072,2.4075,496199999.0
2007-04-03 09:40:00,2.4075,2.408,2.4075,2.4076,516000000.0
2007-04-03 09:41:00,2.4076,2.408,2.4074,2.408,348100000.0
2007-04-03 09:42:00,2.408,2.4085,2.408,2.4085,378100000.0
2007-04-03 09:43:00,2.4084,2.4087,2.4081,2.4086,615999998.0
2007-04-03 09:44:00,2.4086,2.4095,2.4086,2.4093,630499993.0
2007-04-03 09:45:00,2.4094,2.4096,2.4091,2.40955,512099997.0
2007-04-03 09:46:00,2.4095,2.4095,2.4084,2.4085,702699992.0
2007-04-03 09:47:00,2.4085,2.4086,2.4081,2.4084,489399996.0
2007-04-03 09:48:00,2.4084,2.4084,2.4078,2.408,407599999.0
2007-04-03 09:49:00,2.408,2.4084,2.4079,2.4081,382799996.0
2007-04-03 09:50:00,2.4082,2.4082,2.4076,2.4081,480200000.0
2007-04-03 09:51:00,2.4081,2.4081,2.4077,2.4078,289100000.0
2007-04-03 09:52:00,2.4079,2.4081,2.4077,2.4079,134700000.0
2007-04-03 09:53:00,2.4079,2.4085,2.4079,2.40835,391100005.0
2007-04-03 09:54:00,2.4085,2.4086,2.40825,2.4085,370000000.0
2007-04-03 09:55:00,2.4084,2.4087,2.4082,2.4084,334500000.0
2007-04-03 09:56:00,2.4084,2.4084,2.4078,2.4082,338899998.0
2007-04-03 09:57:00,2.4082,2.4087,2.4079,2.4086,342200000.0
2007-04-03 09:58:00,2.4086,2.4095,2.4083,2.4092,554600000.0
2007-04-03 09:59:00,2.4093,2.4095,2.408,2.4085,513799999.0
2007-04-03 10:00:00,2.4085,2.4086,2.40815,2.4082,460100000.0
2007-04-03 10:01:00,2.40825,2.4086,2.408,2.40845,503899995.0
2007-04-03 10:02:00,2.4086,2.4086,2.4084,2.4086,333599993.0
2007-04-03 10:03:00,2.4086,2.4086,2.4084,2.4084,176200000.0
2007-04-03 10:04:00,2.4085,2.4087,2.4084,2.4085,285899999.0
2007-04-03 10:05:00,2.40855,2.4089,2.4084,2.4086,323399998.0
2007-04-03 10:06:00,2.40865,2.4087,2.4085,2.4087,335799997.0
2007-04-03 10:07:00,2.4088,2.4089,2.4085,2.4085,247199999.0
2007-04-03 10:08:00,2.4085,2.4085,2.4082,2.4084,306200000.0
2007-04-03 10:09:00,2.4085,2.4087,2.4084,2.4085,193899998.0
2007-04-03 10:10:00,2.4087,2.4089,2.4086,2.4087,96299999.0
2007-04-03 10:11:00,2.4087,2.4091,2.4087,2.4089,158999999.0
2007-04-03 10:12:00,2.4089,2.4089,2.4086,2.4087,239299997.0
2007-04-03 10:13:00,2.40875,2.40875,2.4086,2.4087,182899994.0
2007-04-03 10:14:00,2.4085,2.4087,2.4084,2.4085,155100000.0
2007-04-03 10:15:00,2.4087,2.4087,2.4085,2.4087,170600000.0
2007-04-03 10:16:00,2.4087,2.4088,2.4085,2.4085,204900000.0
2007-04-03 10:17:00,2.4085,2.4085,2.4083,2.4084,203200001.0
2007-04-03 10:18:00,2.4084,2.4085,2.4083,2.40835,112900000.0
2007-04-03 10:19:00,2.4084,2.4085,2.4083,2.4084,249100000.0
2007-04-03 10:20:00,2.4084,2.4084,2.4081,2.4081,303400001.0
2007-04-03 10:21:00,2.4081,2.4084,2.4081,2.40835,399499998.0
2007-04-03 10:22:00,2.4084,2.409,2.4084,2.4088,376600002.0
2007-04-03 10:23:00,2.4089,2.4089,2.4086,2.4087,246000000.0
2007-04-03 10:24:00,2.4086,2.4088,2.40845,2.40875,308700000.0
2007-04-03 10:25:00,2.40875,2.4088,2.4086,2.4087,176299999.0
2007-04-03 10:26:00,2.4087,2.4087,2.4085,2.4086,266100000.0
2007-04-03 10:27:00,2.4086,2.4087,2.40845,2.4086,269000000.0
2007-04-03 10:28:00,2.4087,2.4087,2.4082,2.4082,415100000.0
2007-04-03 10:29:00,2.4082,2.4084,2.408,2.4084,325599995.0
2007-04-03 10:30:00,2.40825,2.4084,2.4081,2.4083,249900002.0
2007-04-03 10:31:00,2.4082,2.4083,2.40795,2.408,321100001.0
2007-04-03 10:32:00,2.40795,2.40805,2.40795,2.40805,238900000.0
2007-04-03 10:33:00,2.40805,2.4082,2.40805,2.4082,420799997.0
2007-04-03 10:34:00,2.4082,2.4084,2.4081,2.4083,162200002.0
2007-04-03 10:35:00,2.4083,2.4086,2.4081,2.4085,451799999.0
2007-04-03 10:36:00,2.4086,2.4086,2.4082,2.40825,117600000.0
2007-04-03 10:37:00,2.40825,2.40835,2.4082,2.4082,182400003.0
2007-04-03 10:38:00,2.4082,2.40825,2.4082,2.4082,183099999.0
2007-04-03 10:39:00,2.4082,2.4083,2.4081,2.4082,73100000.0
2007-04-03 10:40:00,2.4082,2.4083,2.4081,2.4081,86900000.0
2007-04-03 10:41:00,2.4081,2.4082,2.4081,2.4082,136800000.0
2007-04-03 10:42:00,2.4082,2.4085,2.4082,2.4085,558300007.0
2007-04-03 10:43:00,2.4085,2.4085,2.408,2.40815,197400000.0
2007-04-03 10:44:00,2.40815,2.4082,2.408,2.4081,104100000.0
2007-04-03 10:45:00,2.408,2.4082,2.4079,2.4082,364600000.0
2007-04-03 10:46:00,2.4082,2.4086,2.4082,2.4085,566400001.0
2007-04-03 10:47:00,2.4084,2.409,2.4084,2.4089,746900003.0
2007-04-03 10:48:00,2.409,2.4092,2.4087,2.4087,397899999.0
2007-04-03 10:49:00,2.4087,2.4091,2.4087,2.40895,381400001.0
2007-04-03 10:50:00,2.40905,2.4091,2.4087,2.4091,256300003.0
2007-04-03 10:51:00,2.4089,2.4089,2.4087,2.40875,252299999.0
2007-04-03 10:52:00,2.40865,2.4088,2.40865,2.4087,207600000.0
2007-04-03 10:53:00,2.4087,2.4088,2.4085,2.4088,88800000.0
2007-04-03 10:54:00,2.4089,2.409,2.4086,2.4087,398599995.0
2007-04-03 10:55:00,2.4087,2.4089,2.4086,2.40865,338500001.0
2007-04-03 10:56:00,2.4086,2.40915,2.4086,2.4088,256600000.0
2007-04-03 10:57:00,2.4086,2.4087,2.40855,2.4086,321999997.0
2007-04-03 10:58:00,2.4085,2.4086,2.4083,2.4083,109100000.0
2007-04-03 10:59:00,2.4084,2.40845,2.4081,2.4083,355500000.0
2007-04-03 11:00:00,2.4083,2.4085,2.4082,2.40825,264699999.0
2007-04-03 11:01:00,2.4084,2.4084,2.4081,2.4081,153599999.0
2007-04-03 11:02:00,2.4081,2.4082,2.4078,2.4081,263300004.0
2007-04-03 11:03:00,2.4082,2.4083,2.408,2.4081,294600001.0
2007-04-03 11:04:00,2.4081,2.4085,2.408,2.4081,247400003.0
2007-04-03 11:05:00,2.4085,2.4085,2.4081,2.4084,182500001.0
2007-04-03 11:06:00,2.4085,2.4095,2.4081,2.4089,1037699999.0
2007-04-03 11:07:00,2.4089,2.4089,2.40795,2.4082,690799994.0
2007-04-03 11:08:00,2.40825,2.4084,2.4065,2.4078,821099998.0
2007-04-03 11:09:00,2.4078,2.4081,2.4073,2.4079,722199999.0
2007-04-03 11:10:00,2.4079,2.4088,2.4079,2.4085,677999997.0
2007-04-03 11:11:00,2.4085,2.4085,2.4077,2.408,485599999.0
2007-04-03 11:12:00,2.40805,2.4085,2.4078,2.4079,743899999.0
2007-04-03 11:13:00,2.408,2.409,2.408,2.4086,638700002.0
2007-04-03 11:14:00,2.4088,2.4088,2.40765,2.40805,933499997.0
2007-04-03 11:15:00,2.408,2.40805,2.4075,2.40795,806799994.0
2007-04-03 11:16:00,2.40795,2.40795,2.4073,2.40785,570100000.0
2007-04-03 11:17:00,2.4079,2.4082,2.4073,2.4076,412800001.0
2007-04-03 11:18:00,2.4076,2.4079,2.4076,2.4078,483300000.0
2007-04-03 11:19:00,2.40775,2.4079,2.4074,2.4076,394799999.0
2007-04-03 11:20:00,2.4076,2.4078,2.4075,2.4078,228800000.0
2007-04-03 11:21:00,2.40765,2.4078,2.4074,2.4078,238400000.0
2007-04-03 11:22:00,2.4078,2.4078,2.4073,2.4077,291800000.0
2007-04-03 11:23:00,2.4077,2.4077,2.4074,2.4076,166799999.0
2007-04-03 11:24:00,2.4076,2.4076,2.4073,2.4073,129200000.0
2007-04-03 11:25:00,2.4074,2.4077,2.4071,2.4076,497800002.0
2007-04-03 11:26:00,2.4076,2.40775,2.4074,2.4077,470399995.0
2007-04-03 11:27:00,2.4078,2.4081,2.4076,2.408,228800000.0
2007-04-03 11:28:00,2.408,2.4081,2.4078,2.4081,207300000.0
2007-04-03 11:29:00,2.408,2.4089,2.4078,2.4087,532100000.0
2007-04-03 11:30:00,2.4089,2.4092,2.4085,2.4085,448499999.0
2007-04-03 11:31:00,2.40845,2.40905,2.40815,2.4088,729900001.0
2007-04-03 11:32:00,2.40875,2.4091,2.40845,2.4091,453500000.0
2007-04-03 11:33:00,2.409,2.4092,2.4086,2.4087,412600000.0
2007-04-03 11:34:00,2.40865,2.4091,2.4086,2.409,430200000.0
2007-04-03 11:35:00,2.409,2.4093,2.4088,2.4093,500700000.0
2007-04-03 11:36:00,2.4093,2.40985,2.4093,2.4096,271000000.0
2007-04-03 11:37:00,2.4096,2.4098,2.4093,2.4094,258999999.0
2007-04-03 11:38:00,2.4094,2.4095,2.4088,2.4088,566099997.0
2007-04-03 11:39:00,2.40885,2.4093,2.40875,2.40905,441499996.0
2007-04-03 11:40:00,2.409,2.4095,2.409,2.4093,459999999.0
2007-04-03 11:41:00,2.4093,2.4093,2.4088,2.4091,256999998.0
2007-04-03 11:42:00,2.40895,2.40895,2.4085,2.4087,318100001.0
2007-04-03 11:43:00,2.4087,2.4093,2.4087,2.4092,190900000.0
2007-04-03 11:44:00,2.4092,2.4092,2.4088,2.40895,291300000.0
2007-04-03 11:45:00,2.40895,2.4091,2.4087,2.4087,220800000.0
2007-04-03 11:46:00,2.4087,2.4087,2.40835,2.4084,191500000.0
2007-04-03 11:47:00,2.4084,2.4084,2.408,2.4082,186200001.0
2007-04-03 11:48:00,2.4082,2.4083,2.4082,2.4082,106000000.0
2007-04-03 11:49:00,2.4082,2.4083,2.4081,2.4082,280800000.0
2007-04-03 11:50:00,2.4082,2.4085,2.4081,2.4085,97300000.0
2007-04-03 11:51:00,2.4085,2.4086,2.40795,2.4085,201300000.0
2007-04-03 11:52:00,2.4085,2.4085,2.4082,2.4084,248199999.0
2007-04-03 11:53:00,2.4084,2.4086,2.4084,2.4086,38000000.0
2007-04-03 11:54:00,2.4086,2.4087,2.4084,2.40855,291099999.0
2007-04-03 11:55:00,2.40855,2.4088,2.4082,2.4085,335700000.0
2007-04-03 11:56:00,2.4085,2.4087,2.4084,2.4086,225400000.0
2007-04-03 11:57:00,2.4086,2.409,2.4084,2.4085,227500000.0
2007-04-03 11:58:00,2.4085,2.4086,2.408,2.4085,549700002.0
2007-04-03 11:59:00,2.4085,2.4086,2.4081,2.4081,186200000.0
2007-04-03 12:00:00,2.4082,2.4086,2.40795,2.4084,364900001.0
2007-04-03 12:01:00,2.4086,2.4086,2.40825,2.4085,231000002.0
2007-04-03 12:02:00,2.4085,2.40875,2.40835,2.4086,416499999.0
2007-04-03 12:03:00,2.4087,2.4088,2.4085,2.4087,310299997.0
2007-04-03 12:04:00,2.4086,2.4086,2.4084,2.4085,178699998.0
2007-04-03 12:05:00,2.4086,2.4087,2.4084,2.4086,307500000.0
2007-04-03 12:06:00,2.4086,2.4087,2.4084,2.4084,326999999.0
2007-04-03 12:07:00,2.4084,2.4084,2.4084,2.4084,67800000.0
2007-04-03 12:08:00,2.4082,2.4084,2.408,2.408,197099999.0
2007-04-03 12:09:00,2.408,2.408,2.4077,2.4077,88800000.0
2007-04-03 12:10:00,2.4077,2.4079,2.4077,2.4078,36400000.0
2007-04-03 12:11:00,2.4079,2.408,2.40775,2.408,117100000.0
2007-04-03 12:12:00,2.408,2.4083,2.408,2.4082,315700001.0
2007-04-03 12:13:00,2.4082,2.4084,2.4081,2.4084,100200000.0
2007-04-03 12:14:00,2.4083,2.4087,2.40825,2.4086,210100000.0
2007-04-03 12:15:00,2.4086,2.4086,2.4083,2.4086,51600000.0
2007-04-03 12:16:00,2.4085,2.4086,2.4084,2.40845,35900000.0
2007-04-03 12:17:00,2.4084,2.4086,2.4084,2.4084,350400003.0
2007-04-03 12:18:00,2.4084,2.4087,2.4083,2.4085,305200001.0
2007-04-03 12:19:00,2.4084,2.4085,2.4083,2.4083,225000002.0
2007-04-03 12:20:00,2.4083,2.4085,2.4083,2.4084,194300005.0
2007-04-03 12:21:00,2.4083,2.4085,2.4082,2.4085,77500000.0
2007-04-03 12:22:00,2.4085,2.4087,2.4081,2.4084,204999999.0
2007-04-03 12:23:00,2.4084,2.4085,2.4083,2.4084,103900000.0
2007-04-03 12:24:00,2.4083,2.4085,2.4082,2.4083,190100001.0
2007-04-03 12:25:00,2.4083,2.4083,2.408,2.4082,253600001.0
2007-04-03 12:26:00,2.4082,2.4082,2.408,2.408,97599999.0
2007-04-03 12:27:00,2.4081,2.4082,2.4078,2.4078,266799999.0
2007-04-03 12:28:00,2.4078,2.4078,2.407,2.4075,398199999.0
2007-04-03 12:29:00,2.4075,2.4078,2.4074,2.4076,238300000.0
2007-04-03 12:30:00,2.4075,2.4076,2.4075,2.4076,39000000.0
2007-04-03 12:31:00,2.4075,2.4078,2.4075,2.4078,99800000.0
2007-04-03 12:32:00,2.4078,2.4078,2.4075,2.4076,76000000.0
2007-04-03 12:33:00,2.4076,2.4077,2.4075,2.4077,128800000.0
2007-04-03 12:34:00,2.4078,2.4078,2.4074,2.4074,252799998.0
2007-04-03 12:35:00,2.4075,2.4076,2.4073,2.4074,233200000.0
2007-04-03 12:36:00,2.4073,2.4074,2.4068,2.407,222599998.0
2007-04-03 12:37:00,2.407,2.407,2.406,2.4063,435200000.0
2007-04-03 12:38:00,2.4063,2.4069,2.4063,2.4066,473299998.0
2007-04-03 12:39:00,2.4066,2.4066,2.4062,2.4065,270500000.0
2007-04-03 12:40:00,2.4065,2.4067,2.4063,2.4067,93999999.0
2007-04-03 12:41:00,2.4067,2.4067,2.4063,2.4066,286999999.0
2007-04-03 12:42:00,2.4066,2.4069,2.4064,2.4069,404199999.0
2007-04-03 12:43:00,2.4071,2.4071,2.4066,2.4067,499899998.0
2007-04-03 12:44:00,2.4067,2.4067,2.4064,2.4065,222300000.0
2007-04-03 12:45:00,2.4065,2.4067,2.406,2.4065,394899999.0
2007-04-03 12:46:00,2.4065,2.40655,2.4057,2.40585,445500000.0
2007-04-03 12:47:00,2.40585,2.4059,2.4056,2.4057,289899999.0
2007-04-03 12:48:00,2.4057,2.4059,2.4054,2.4055,209899999.0
2007-04-03 12:49:00,2.4055,2.4055,2.405,2.405,323399999.0
2007-04-03 12:50:00,2.405,2.4053,2.405,2.405,329300000.0
2007-04-03 12:51:00,2.4049,2.405,2.4043,2.4044,438500000.0
2007-04-03 12:52:00,2.4044,2.4048,2.4042,2.4046,317799999.0
2007-04-03 12:53:00,2.4046,2.405,2.4044,2.4045,579099994.0
2007-04-03 12:54:00,2.4046,2.4055,2.4043,2.4055,720600001.0
2007-04-03 12:55:00,2.4055,2.406,2.4053,2.4058,493799997.0
2007-04-03 12:56:00,2.406,2.4061,2.4054,2.4054,475200000.0
2007-04-03 12:57:00,2.4054,2.4058,2.4053,2.4057,181199999.0
2007-04-03 12:58:00,2.4057,2.4057,2.4053,2.4053,172999999.0
2007-04-03 12:59:00,2.4053,2.4055,2.4049,2.4054,286799997.0
2007-04-03 13:00:00,2.4054,2.4054,2.4045,2.4047,483999999.0
2007-04-03 13:01:00,2.4047,2.4052,2.4047,2.4052,317500000.0
2007-04-03 13:02:00,2.4051,2.4052,2.4049,2.4049,361499998.0
2007-04-03 13:03:00,2.4049,2.4049,2.4047,2.4048,358799997.0
2007-04-03 13:04:00,2.4048,2.4053,2.4048,2.4053,227800000.0
2007-04-03 13:05:00,2.4053,2.4055,2.4051,2.40525,378299996.0
2007-04-03 13:06:00,2.4052,2.4052,2.4047,2.4049,218200000.0
2007-04-03 13:07:00,2.4049,2.4049,2.4042,2.4043,358199999.0
2007-04-03 13:08:00,2.4044,2.4048,2.4043,2.4044,444799999.0
2007-04-03 13:09:00,2.4044,2.40485,2.4044,2.4048,347299999.0
2007-04-03 13:10:00,2.4048,2.405,2.40455,2.4047,361499998.0
2007-04-03 13:11:00,2.4047,2.4047,2.4045,2.40455,300999997.0
2007-04-03 13:12:00,2.4045,2.4049,2.4045,2.4049,265799995.0
2007-04-03 13:13:00,2.405,2.4051,2.40485,2.405,481899995.0
2007-04-03 13:14:00,2.40505,2.4052,2.4048,2.40485,330299998.0
2007-04-03 13:15:00,2.40485,2.4049,2.4047,2.40475,178100000.0
2007-04-03 13:16:00,2.4048,2.4049,2.40475,2.4048,81200000.0
2007-04-03 13:17:00,2.40495,2.4051,2.40465,2.40465,170500000.0
2007-04-03 13:18:00,2.4047,2.4048,2.4046,2.4047,209899999.0
2007-04-03 13:19:00,2.4047,2.4047,2.4045,2.40455,187999998.0
2007-04-03 13:20:00,2.4046,2.4047,2.4044,2.4047,493600004.0
2007-04-03 13:21:00,2.4047,2.4049,2.4047,2.4047,290199999.0
2007-04-03 13:22:00,2.4047,2.405,2.4047,2.4049,228300000.0
2007-04-03 13:23:00,2.4049,2.4049,2.4046,2.4046,83600000.0
2007-04-03 13:24:00,2.40455,2.4047,2.4045,2.4047,135100000.0
2007-04-03 13:25:00,2.4047,2.4048,2.4046,2.4046,60100000.0
2007-04-03 13:26:00,2.4046,2.4049,2.40445,2.4047,175600000.0
2007-04-03 13:27:00,2.4048,2.4048,2.4047,2.4048,19800000.0
2007-04-03 13:28:00,2.4048,2.4051,2.4045,2.405,378600001.0
2007-04-03 13:29:00,2.4051,2.40545,2.4049,2.4049,272300001.0
2007-04-03 13:30:00,2.4053,2.4055,2.40495,2.40495,263100000.0
2007-04-03 13:31:00,2.40495,2.4052,2.4047,2.4052,287499999.0
2007-04-03 13:32:00,2.4051,2.4056,2.405,2.4054,366399996.0
2007-04-03 13:33:00,2.4054,2.4056,2.40535,2.4056,142899999.0
2007-04-03 13:34:00,2.4057,2.4057,2.4052,2.4053,288099997.0
2007-04-03 13:35:00,2.4053,2.4053,2.4053,2.4053,58900000.0
2007-04-03 13:36:00,2.4053,2.4053,2.40495,2.40495,113999999.0
2007-04-03 13:37:00,2.405,2.4051,2.4049,2.4051,275699997.0
2007-04-03 13:38:00,2.4051,2.4053,2.4049,2.4051,245100000.0
2007-04-03 13:39:00,2.4052,2.4057,2.4052,2.4056,177800000.0
2007-04-03 13:40:00,2.4057,2.4061,2.4054,2.406,403900002.0
2007-04-03 13:41:00,2.4061,2.4061,2.4056,2.4058,302200001.0
2007-04-03 13:42:00,2.4059,2.406,2.4059,2.406,106400000.0
2007-04-03 13:43:00,2.406,2.406,2.406,2.406,24600000.0
2007-04-03 13:44:00,2.406,2.406,2.4057,2.4058,114500000.0
2007-04-03 13:45:00,2.4058,2.4058,2.4054,2.4055,351099998.0
2007-04-03 13:46:00,2.4057,2.4059,2.4056,2.4057,288900001.0
2007-04-03 13:47:00,2.4057,2.4059,2.4057,2.40575,88800000.0
2007-04-03 13:48:00,2.4058,2.4062,2.40575,2.406,52600000.0
2007-04-03 13:49:00,2.4059,2.4061,2.40585,2.40595,135200000.0
2007-04-03 13:50:00,2.40595,2.40595,2.4057,2.4059,200399999.0
2007-04-03 13:51:00,2.4059,2.4061,2.4059,2.406,153500000.0
2007-04-03 13:52:00,2.406,2.4063,2.4058,2.4061,365000000.0
2007-04-03 13:53:00,2.4061,2.4068,2.4061,2.4067,371899996.0
2007-04-03 13:54:00,2.4066,2.4072,2.4066,2.4068,350400003.0
2007-04-03 13:55:00,2.40675,2.4072,2.40675,2.4069,288199997.0
2007-04-03 13:56:00,2.4069,2.4069,2.4067,2.4068,183999998.0
2007-04-03 13:57:00,2.4067,2.407,2.4065,2.4069,220799999.0
2007-04-03 13:58:00,2.4069,2.4069,2.4068,2.4068,88699999.0
2007-04-03 13:59:00,2.4069,2.4077,2.4069,2.4076,368699999.0
2007-04-03 14:00:00,2.40755,2.4079,2.4074,2.4075,502399999.0
2007-04-03 14:01:00,2.4075,2.40775,2.4073,2.40735,405700001.0
2007-04-03 14:02:00,2.40735,2.40735,2.40715,2.4072,106400000.0
2007-04-03 14:03:00,2.40715,2.4073,2.4071,2.4071,126400000.0
2007-04-03 14:04:00,2.4071,2.40715,2.40705,2.4071,100000000.0
2007-04-03 14:05:00,2.4071,2.4072,2.4069,2.4069,118200000.0
2007-04-03 14:06:00,2.407,2.4073,2.4068,2.4073,471700001.0
2007-04-03 14:07:00,2.4073,2.4073,2.4069,2.4072,291400000.0
2007-04-03 14:08:00,2.4072,2.4073,2.4066,2.4068,609200002.0
2007-04-03 14:09:00,2.4066,2.4071,2.4065,2.407,477199999.0
2007-04-03 14:10:00,2.407,2.4071,2.4068,2.4069,258999999.0
2007-04-03 14:11:00,2.40685,2.40685,2.4067,2.4067,113600000.0
2007-04-03 14:12:00,2.40675,2.4068,2.4067,2.4068,308899998.0
2007-04-03 14:13:00,2.4068,2.4068,2.4067,2.4067,66000000.0
2007-04-03 14:14:00,2.407,2.4073,2.4068,2.40725,466700000.0
2007-04-03 14:15:00,2.4073,2.4074,2.40705,2.4071,326299999.0
2007-04-03 14:16:00,2.4071,2.4072,2.407,2.4071,527399999.0
2007-04-03 14:17:00,2.4071,2.4073,2.407,2.407,291699999.0
2007-04-03 14:18:00,2.407,2.40735,2.40675,2.40675,350199999.0
2007-04-03 14:19:00,2.40675,2.4071,2.4067,2.4069,319600001.0
2007-04-03 14:20:00,2.4069,2.4078,2.4069,2.4078,409500001.0
2007-04-03 14:21:00,2.4079,2.4083,2.4078,2.4081,437900000.0
2007-04-03 14:22:00,2.40805,2.4085,2.40795,2.408,362100002.0
2007-04-03 14:23:00,2.408,2.4082,2.4079,2.408,301800000.0
2007-04-03 14:24:00,2.40805,2.40825,2.4078,2.4079,362999999.0
2007-04-03 14:25:00,2.4079,2.408,2.4077,2.4078,597400000.0
2007-04-03 14:26:00,2.4078,2.4083,2.4078,2.40825,472000002.0
2007-04-03 14:27:00,2.40825,2.4084,2.408,2.408,624699992.0
2007-04-03 14:28:00,2.4082,2.4084,2.4078,2.40785,643299997.0
2007-04-03 14:29:00,2.4078,2.4081,2.4077,2.4079,273299996.0
2007-04-03 14:30:00,2.4079,2.4084,2.4079,2.4082,478800001.0
2007-04-03 14:31:00,2.4081,2.4081,2.4078,2.4079,125699999.0
2007-04-03 14:32:00,2.4078,2.4079,2.4073,2.40735,462599997.0
2007-04-03 14:33:00,2.40735,2.4076,2.4072,2.4073,251199998.0
2007-04-03 14:34:00,2.4073,2.4073,2.407,2.4072,485199995.0
2007-04-03 14:35:00,2.4072,2.40735,2.40705,2.40735,245599999.0
2007-04-03 14:36:00,2.40735,2.4076,2.4072,2.40735,230999998.0
2007-04-03 14:37:00,2.40745,2.4077,2.4073,2.40745,130600000.0
2007-04-03 14:38:00,2.4073,2.4078,2.4071,2.4072,337200002.0
2007-04-03 14:39:00,2.4073,2.40735,2.4069,2.4071,97300000.0
2007-04-03 14:40:00,2.40695,2.40695,2.40665,2.40665,34440000.0
2007-04-03 14:41:00,2.40665,2.4069,2.4065,2.4069,62700000.0
2007-04-03 14:42:00,2.4068,2.40695,2.4068,2.4068,119600000.0
2007-04-03 14:43:00,2.4068,2.4071,2.4067,2.40695,176499997.0
2007-04-03 14:44:00,2.407,2.4072,2.4067,2.4068,149700000.0
2007-04-03 14:45:00,2.4068,2.40715,2.40675,2.4071,282599998.0
2007-04-03 14:46:00,2.40695,2.4075,2.4069,2.40735,271899997.0
2007-04-03 14:47:00,2.4073,2.40785,2.40725,2.40785,254799999.0
2007-04-03 14:48:00,2.4079,2.4079,2.4074,2.40755,371000000.0
2007-04-03 14:49:00,2.4075,2.4075,2.40705,2.40705,288199998.0
2007-04-03 14:50:00,2.407,2.4072,2.4068,2.407,151900001.0
2007-04-03 14:51:00,2.407,2.4071,2.40675,2.4068,212400000.0
2007-04-03 14:52:00,2.4068,2.4074,2.4068,2.4074,404900001.0
2007-04-03 14:53:00,2.4073,2.4076,2.407,2.4076,420499998.0
2007-04-03 14:54:00,2.4075,2.4076,2.4075,2.4076,116400000.0
2007-04-03 14:55:00,2.4077,2.4077,2.4074,2.4076,157100000.0
2007-04-03 14:56:00,2.4076,2.4076,2.4072,2.4074,50100000.0
2007-04-03 14:57:00,2.4074,2.4076,2.4067,2.4068,201499999.0
2007-04-03 14:58:00,2.4069,2.4073,2.4068,2.4072,312300001.0
2007-04-03 14:59:00,2.4072,2.4073,2.40695,2.40695,299599999.0
2007-04-03 15:00:00,2.407,2.4071,2.4069,2.4071,305499999.0
2007-04-03 15:01:00,2.407,2.4071,2.4067,2.4068,368699994.0
2007-04-03 15:02:00,2.407,2.4071,2.4069,2.4069,312799999.0
2007-04-03 15:03:00,2.40695,2.40745,2.40695,2.4073,471400000.0
2007-04-03 15:04:00,2.4073,2.4073,2.407,2.407,262099997.0
2007-04-03 15:05:00,2.407,2.4073,2.4069,2.40715,307499997.0
2007-04-03 15:06:00,2.4072,2.4074,2.4072,2.4072,333599997.0
2007-04-03 15:07:00,2.4072,2.40755,2.4072,2.4072,223500000.0
2007-04-03 15:08:00,2.4072,2.4074,2.4069,2.4074,238600000.0
2007-04-03 15:09:00,2.4071,2.4074,2.4071,2.40735,132300000.0
2007-04-03 15:10:00,2.4074,2.40765,2.40735,2.40765,175900000.0
2007-04-03 15:11:00,2.4076,2.4079,2.4075,2.4078,447500000.0
2007-04-03 15:12:00,2.4078,2.40815,2.4077,2.408,430299999.0
2007-04-03 15:13:00,2.408,2.40825,2.4078,2.4081,436800003.0
2007-04-03 15:14:00,2.4082,2.4083,2.4079,2.4081,452000002.0
2007-04-03 15:15:00,2.4082,2.4085,2.4081,2.40815,295900001.0
2007-04-03 15:16:00,2.4082,2.4085,2.4081,2.4084,270500001.0
2007-04-03 15:17:00,2.4084,2.4085,2.40825,2.4085,188500000.0
2007-04-03 15:18:00,2.4085,2.40885,2.4084,2.4088,243900000.0
2007-04-03 15:19:00,2.4088,2.40885,2.4086,2.40885,373900000.0
2007-04-03 15:20:00,2.4089,2.40895,2.4082,2.4082,391100001.0
2007-04-03 15:21:00,2.4082,2.40885,2.4082,2.4086,498199998.0
2007-04-03 15:22:00,2.4086,2.4086,2.4084,2.4086,268499997.0
2007-04-03 15:23:00,2.4086,2.4087,2.4083,2.4085,116199999.0
2007-04-03 15:24:00,2.40855,2.40855,2.4082,2.40835,279500000.0
2007-04-03 15:25:00,2.4085,2.4087,2.4083,2.4083,190200000.0
2007-04-03 15:26:00,2.4083,2.4084,2.4081,2.40825,340799998.0
2007-04-03 15:27:00,2.4082,2.40825,2.4079,2.4081,231199997.0
2007-04-03 15:28:00,2.4081,2.40845,2.4078,2.4084,381199998.0
2007-04-03 15:29:00,2.4084,2.4085,2.40835,2.4085,219799999.0
2007-04-03 15:30:00,2.4085,2.4085,2.4083,2.4084,176099997.0
2007-04-03 15:31:00,2.4083,2.4085,2.4083,2.4084,258699996.0
2007-04-03 15:32:00,2.4085,2.4085,2.4083,2.4085,243599998.0
2007-04-03 15:33:00,2.4085,2.4085,2.4081,2.4084,268999999.0
2007-04-03 15:34:00,2.4084,2.40865,2.4083,2.4084,242999999.0
2007-04-03 15:35:00,2.4083,2.4086,2.4083,2.4084,189600000.0
2007-04-03 15:36:00,2.4084,2.4086,2.4083,2.4085,94899998.0
2007-04-03 15:37:00,2.40845,2.4087,2.40845,2.4085,204600001.0
2007-04-03 15:38:00,2.4086,2.4087,2.4082,2.4083,226100002.0
2007-04-03 15:39:00,2.4082,2.4084,2.4082,2.4084,147600000.0
2007-04-03 15:40:00,2.40845,2.4085,2.4083,2.4083,54000000.0
2007-04-03 15:41:00,2.4083,2.4086,2.4082,2.40845,301900000.0
2007-04-03 15:42:00,2.40845,2.4085,2.4083,2.4084,368199999.0
2007-04-03 15:43:00,2.4084,2.40845,2.4083,2.40835,116500000.0
2007-04-03 15:44:00,2.4083,2.4085,2.4082,2.4084,249100000.0
2007-04-03 15:45:00,2.4085,2.4085,2.4083,2.4084,101800001.0
2007-04-03 15:46:00,2.4085,2.4085,2.4082,2.4084,187300000.0
2007-04-03 15:47:00,2.4083,2.4083,2.4081,2.4082,110900000.0
2007-04-03 15:48:00,2.4082,2.40825,2.408,2.408,158400000.0
2007-04-03 15:49:00,2.408,2.4082,2.408,2.408,185700000.0
2007-04-03 15:50:00,2.40795,2.40795,2.4078,2.40795,195699999.0
2007-04-03 15:51:00,2.408,2.4081,2.4079,2.4079,350700001.0
2007-04-03 15:52:00,2.408,2.4084,2.4079,2.4083,389200000.0
2007-04-03 15:53:00,2.4083,2.4083,2.4081,2.4081,201599999.0
2007-04-03 15:54:00,2.4081,2.4081,2.4077,2.4079,418600005.0
2007-04-03 15:55:00,2.408,2.4083,2.408,2.4082,321900000.0
2007-04-03 15:56:00,2.4082,2.4085,2.4081,2.4084,410399998.0
2007-04-03 15:57:00,2.4084,2.4085,2.4082,2.4083,118700000.0
2007-04-03 15:58:00,2.4083,2.4086,2.4082,2.4085,204699997.0
2007-04-03 15:59:00,2.4084,2.4085,2.4079,2.4081,341900001.0
2007-04-03 16:00:00,2.4079,2.4093,2.4079,2.4091,640800005.0
2007-04-03 16:01:00,2.4091,2.4096,2.4088,2.4088,512200001.0
2007-04-03 16:02:00,2.40905,2.4092,2.40875,2.4089,384100001.0
2007-04-03 16:03:00,2.40885,2.40885,2.40825,2.4086,327900000.0
2007-04-03 16:04:00,2.4085,2.4088,2.4083,2.4086,283199998.0
2007-04-03 16:05:00,2.4086,2.4086,2.408,2.4082,312000000.0
2007-04-03 16:06:00,2.4082,2.40825,2.408,2.408,243800000.0
2007-04-03 16:07:00,2.408,2.4082,2.40795,2.4081,335899998.0
2007-04-03 16:08:00,2.408,2.4083,2.4079,2.4082,582500003.0
2007-04-03 16:09:00,2.4081,2.40825,2.408,2.40825,308400002.0
2007-04-03 16:10:00,2.40815,2.4083,2.4079,2.40805,266299997.0
2007-04-03 16:11:00,2.4082,2.4082,2.4078,2.4079,262599999.0
2007-04-03 16:12:00,2.4079,2.40795,2.4074,2.4077,544999998.0
2007-04-03 16:13:00,2.4077,2.408,2.4075,2.4078,395200000.0
2007-04-03 16:14:00,2.4076,2.4079,2.4076,2.4078,649000001.0
2007-04-03 16:15:00,2.4079,2.4079,2.4075,2.4076,290399997.0
2007-04-03 16:16:00,2.4077,2.4081,2.4076,2.4078,588900001.0
2007-04-03 16:17:00,2.4078,2.408,2.4076,2.408,242199999.0
2007-04-03 16:18:00,2.408,2.4081,2.4079,2.4081,176600000.0
2007-04-03 16:19:00,2.4081,2.4083,2.40805,2.40805,267300001.0
2007-04-03 16:20:00,2.408,2.4081,2.4079,2.40805,354800002.0
2007-04-03 16:21:00,2.4081,2.4084,2.4081,2.4083,243300000.0
2007-04-03 16:22:00,2.4083,2.40835,2.408,2.40835,219300000.0
2007-04-03 16:23:00,2.40835,2.4085,2.4082,2.4084,566600004.0
2007-04-03 16:24:00,2.4085,2.4086,2.4083,2.4084,131800000.0
2007-04-03 16:25:00,2.4084,2.4085,2.40835,2.4085,163000000.0
2007-04-03 16:26:00,2.4085,2.40855,2.4083,2.4084,125800001.0
2007-04-03 16:27:00,2.4084,2.4085,2.4083,2.4084,344300003.0
2007-04-03 16:28:00,2.4083,2.4084,2.4082,2.4083,430100000.0
2007-04-03 16:29:00,2.4083,2.4084,2.4078,2.4082,301300002.0
2007-04-03 16:30:00,2.4082,2.4084,2.408,2.4084,133600000.0
2007-04-03 16:31:00,2.4084,2.4085,2.4082,2.4082,318399999.0
2007-04-03 16:32:00,2.4085,2.4089,2.4082,2.40885,215099999.0
2007-04-03 16:33:00,2.4088,2.40935,2.4088,2.409,657399999.0
2007-04-03 16:34:00,2.409,2.4095,2.40895,2.4093,319500000.0
2007-04-03 16:35:00,2.4093,2.4097,2.4092,2.40925,588600000.0
2007-04-03 16:36:00,2.40925,2.40955,2.4092,2.4094,440900000.0
2007-04-03 16:37:00,2.4094,2.4094,2.4092,2.4094,652700004.0
2007-04-03 16:38:00,2.4094,2.4097,2.4093,2.4095,432300003.0
2007-04-03 16:39:00,2.4097,2.4097,2.4091,2.4094,372700001.0
2007-04-03 16:40:00,2.4094,2.4097,2.4092,2.40965,346699999.0
2007-04-03 16:41:00,2.4096,2.4102,2.4095,2.41,374799997.0
2007-04-03 16:42:00,2.4101,2.4103,2.4099,2.40995,287199999.0
2007-04-03 16:43:00,2.41,2.4103,2.40995,2.4103,126900000.0
2007-04-03 16:44:00,2.4103,2.4103,2.4096,2.4097,524299999.0
2007-04-03 16:45:00,2.40965,2.4101,2.40965,2.4099,436100000.0
2007-04-03 16:46:00,2.40985,2.4101,2.4097,2.40985,392600001.0
2007-04-03 16:47:00,2.40985,2.41,2.4097,2.4098,324400001.0
2007-04-03 16:48:00,2.4095,2.4099,2.40915,2.40925,250099999.0
2007-04-03 16:49:00,2.40925,2.4095,2.4092,2.4093,432499998.0
2007-04-03 16:50:00,2.40935,2.41,2.4093,2.41,195299998.0
2007-04-03 16:51:00,2.40995,2.4101,2.4094,2.4099,467099999.0
2007-04-03 16:52:00,2.4096,2.4099,2.4095,2.40955,360800000.0
2007-04-03 16:53:00,2.4097,2.4097,2.40935,2.40945,205800000.0
2007-04-03 16:54:00,2.4095,2.4098,2.4093,2.4098,365599998.0
2007-04-03 16:55:00,2.4096,2.4098,2.4096,2.40975,274800003.0
2007-04-03 16:56:00,2.4098,2.4099,2.4096,2.40975,174599999.0
2007-04-03 16:57:00,2.40975,2.4098,2.4094,2.40965,194600000.0
2007-04-03 16:58:00,2.4097,2.41015,2.4095,2.40955,326000001.0
2007-04-03 16:59:00,2.4094,2.4094,2.4088,2.4093,849200005.0
2007-04-03 17:00:00,2.4093,2.4097,2.4093,2.4095,848699993.0
2007-04-03 17:01:00,2.4095,2.4098,2.4093,2.4096,665800002.0
2007-04-03 17:02:00,2.4097,2.4097,2.4094,2.4094,506699995.0
2007-04-03 17:03:00,2.4094,2.4094,2.4092,2.4094,308500001.0
2007-04-03 17:04:00,2.4094,2.4094,2.409,2.4092,178300000.0
2007-04-03 17:05:00,2.4092,2.40935,2.4088,2.4089,315000000.0
2007-04-03 17:06:00,2.4091,2.4091,2.40885,2.4091,161800000.0
2007-04-03 17:07:00,2.4091,2.4092,2.4091,2.4091,142000000.0
2007-04-03 17:08:00,2.4091,2.4092,2.4091,2.4091,148800000.0
2007-04-03 17:09:00,2.4091,2.4093,2.4091,2.4091,106300000.0
2007-04-03 17:10:00,2.4091,2.4094,2.4091,2.4092,299999998.0
2007-04-03 17:11:00,2.4094,2.4094,2.4091,2.4092,63500000.0
2007-04-03 17:12:00,2.4092,2.4092,2.4089,2.4089,70300000.0
2007-04-03 17:13:00,2.40885,2.4091,2.4087,2.4089,86300001.0
2007-04-03 17:14:00,2.4088,2.409,2.4084,2.40855,376199998.0
2007-04-03 17:15:00,2.4086,2.409,2.4085,2.4089,227300001.0
2007-04-03 17:16:00,2.4089,2.4091,2.4087,2.4091,291300001.0
2007-04-03 17:17:00,2.4091,2.4095,2.4091,2.4095,278700001.0
2007-04-03 17:18:00,2.4095,2.4096,2.4092,2.4092,149600002.0
2007-04-03 17:19:00,2.4093,2.4095,2.4093,2.4095,121400001.0
2007-04-03 17:20:00,2.4095,2.41025,2.4093,2.41,471099997.0
2007-04-03 17:21:00,2.4099,2.4104,2.4099,2.4102,431300000.0
2007-04-03 17:22:00,2.4102,2.4103,2.4101,2.4103,211000000.0
2007-04-03 17:23:00,2.4103,2.4103,2.41005,2.41005,111400000.0
2007-04-03 17:24:00,2.4101,2.4101,2.40995,2.4101,96600000.0
2007-04-03 17:25:00,2.41005,2.4105,2.41,2.4104,376500000.0
2007-04-03 17:26:00,2.4103,2.4105,2.41025,2.4103,265100000.0
2007-04-03 17:27:00,2.4103,2.4104,2.4097,2.41,131200000.0
2007-04-03 17:28:00,2.41,2.4101,2.4098,2.4098,30000000.0
2007-04-03 17:29:00,2.4098,2.4101,2.4096,2.4101,208200000.0
2007-04-03 17:30:00,2.41005,2.4104,2.41,2.4101,396700000.0
2007-04-03 17:31:00,2.4101,2.4109,2.41,2.41015,614300000.0
2007-04-03 17:32:00,2.4101,2.4103,2.41,2.4103,437400000.0
2007-04-03 17:33:00,2.4103,2.4108,2.41025,2.4108,319300000.0
2007-04-03 17:34:00,2.4108,2.41085,2.4103,2.4103,259400000.0
2007-04-03 17:35:00,2.41035,2.411,2.41025,2.41085,175100000.0
2007-04-03 17:36:00,2.4109,2.411,2.41065,2.41085,228400000.0
2007-04-03 17:37:00,2.411,2.4111,2.4108,2.4111,184200000.0
2007-04-03 17:38:00,2.4111,2.4114,2.41105,2.4112,186800000.0
2007-04-03 17:39:00,2.4113,2.4117,2.4112,2.41145,273200000.0
2007-04-03 17:40:00,2.4115,2.41165,2.4111,2.4111,534900000.0
2007-04-03 17:41:00,2.41105,2.41155,2.41095,2.41155,410600000.0
2007-04-03 17:42:00,2.4115,2.4119,2.4112,2.4113,392200000.0
2007-04-03 17:43:00,2.4113,2.4115,2.4112,2.4114,235000000.0
2007-04-03 17:44:00,2.4114,2.4116,2.4113,2.4114,194600000.0
2007-04-03 17:45:00,2.4115,2.4115,2.4113,2.4113,69000000.0
2007-04-03 17:46:00,2.4113,2.4115,2.4111,2.4113,179000000.0
2007-04-03 17:47:00,2.41125,2.4114,2.4111,2.4111,182800000.0
2007-04-03 17:48:00,2.4111,2.4112,2.4111,2.4112,18400000.0
2007-04-03 17:49:00,2.4112,2.4113,2.4109,2.41115,270999999.0
2007-04-03 17:50:00,2.41115,2.4112,2.4109,2.4109,23800000.0
2007-04-03 17:51:00,2.4109,2.4112,2.4109,2.41105,182400000.0
2007-04-03 17:52:00,2.4111,2.4117,2.4111,2.4113,270799999.0
2007-04-03 17:53:00,2.4113,2.4115,2.4112,2.4115,303399999.0
2007-04-03 17:54:00,2.4115,2.4123,2.4114,2.41215,495000000.0
2007-04-03 17:55:00,2.4121,2.4122,2.4118,2.41215,630700000.0
2007-04-03 17:56:00,2.41215,2.41215,2.4118,2.412,148800000.0
2007-04-03 17:57:00,2.41195,2.412,2.4117,2.41175,272000000.0
2007-04-03 17:58:00,2.41175,2.4118,2.41135,2.4118,312200000.0
2007-04-03 17:59:00,2.41175,2.4118,2.41145,2.41145,220000000.0
2007-04-03 18:00:00,2.4115,2.4116,2.41105,2.4116,287500000.0
2007-04-03 18:01:00,2.4115,2.4115,2.4111,2.4113,283800000.0
2007-04-03 18:02:00,2.41115,2.41115,2.4109,2.411,257600000.0
2007-04-03 18:03:00,2.41095,2.4114,2.41095,2.4113,332000000.0
2007-04-03 18:04:00,2.4113,2.4115,2.4112,2.4113,314700004.0
2007-04-03 18:05:00,2.4113,2.4115,2.41125,2.4113,246500000.0
2007-04-03 18:06:00,2.4113,2.4113,2.41115,2.4112,194400000.0
2007-04-03 18:07:00,2.4112,2.4113,2.411,2.4111,311099999.0
2007-04-03 18:08:00,2.4111,2.41115,2.4104,2.4104,327200000.0
2007-04-03 18:09:00,2.4104,2.4108,2.41035,2.4106,307800000.0
2007-04-03 18:10:00,2.4106,2.4109,2.4104,2.4105,226800000.0
2007-04-03 18:11:00,2.4105,2.4107,2.4104,2.4104,155200000.0
2007-04-03 18:12:00,2.4104,2.4104,2.41,2.41,36200000.0
2007-04-03 18:13:00,2.4101,2.4105,2.41,2.4103,235400000.0
2007-04-03 18:14:00,2.4104,2.41045,2.4103,2.4103,134300000.0
2007-04-03 18:15:00,2.4103,2.4104,2.4102,2.4102,93500000.0
2007-04-03 18:16:00,2.4103,2.4105,2.41025,2.4103,73400000.0
2007-04-03 18:17:00,2.4102,2.4102,2.40975,2.40975,312800000.0
2007-04-03 18:18:00,2.4098,2.4099,2.4096,2.4098,129800001.0
2007-04-03 18:19:00,2.4098,2.4102,2.4098,2.41,166200000.0
2007-04-03 18:20:00,2.41005,2.41015,2.41,2.4101,166400000.0
2007-04-03 18:21:00,2.41015,2.41015,2.40985,2.4101,153200000.0
2007-04-03 18:22:00,2.4101,2.41015,2.4099,2.4101,198500000.0
2007-04-03 18:23:00,2.4102,2.4102,2.4101,2.4101,38400000.0
2007-04-03 18:24:00,2.4101,2.4103,2.4098,2.4099,167800000.0
2007-04-03 18:25:00,2.4099,2.4099,2.4098,2.4098,52000000.0
2007-04-03 18:26:00,2.4098,2.4102,2.4098,2.4101,198700000.0
2007-04-03 18:27:00,2.4103,2.4104,2.4101,2.4101,155300000.0
2007-04-03 18:28:00,2.41015,2.4104,2.4099,2.41005,317600000.0
2007-04-03 18:29:00,2.40995,2.4101,2.40995,2.4101,120600000.0
2007-04-03 18:30:00,2.4101,2.4101,2.4101,2.4101,8000000.0
2007-04-03 18:31:00,2.4102,2.4102,2.4101,2.4101,148500000.0
2007-04-03 18:32:00,2.4102,2.4102,2.41,2.4102,110200000.0
2007-04-03 18:33:00,2.4102,2.4102,2.4096,2.4097,154400000.0
2007-04-03 18:34:00,2.4097,2.4101,2.4097,2.41,229500000.0
2007-04-03 18:35:00,2.4101,2.4104,2.4099,2.4102,296800001.0
2007-04-03 18:36:00,2.41025,2.4106,2.4096,2.4096,320700000.0
2007-04-03 18:37:00,2.40955,2.4096,2.4089,2.4089,42800000.0
2007-04-03 18:38:00,2.4091,2.4091,2.4088,2.409,25200000.0
2007-04-03 18:39:00,2.409,2.409,2.40895,2.409,10000000.0
2007-04-03 18:40:00,2.409,2.40925,2.40895,2.4091,131600000.0
2007-04-03 18:41:00,2.40915,2.4093,2.409,2.409,346600000.0
2007-04-03 18:42:00,2.40925,2.4094,2.40905,2.40915,293600000.0
2007-04-03 18:43:00,2.40915,2.40915,2.40895,2.409,76900000.0
2007-04-03 18:44:00,2.4091,2.4092,2.409,2.409,162400000.0
2007-04-03 18:45:00,2.409,2.409,2.4088,2.4089,68000000.0
2007-04-03 18:46:00,2.4089,2.4089,2.4087,2.4087,154400000.0
2007-04-03 18:47:00,2.4087,2.4087,2.4087,2.4087,30400000.0
2007-04-03 18:48:00,2.4087,2.4087,2.4087,2.4087,11200000.0
2007-04-03 18:49:00,2.4087,2.4088,2.40855,2.40855,35400000.0
2007-04-03 18:50:00,2.40855,2.40865,2.4085,2.40855,76000000.0
2007-04-03 18:51:00,2.4086,2.4088,2.4085,2.4086,110400000.0
2007-04-03 18:52:00,2.4086,2.40865,2.40855,2.4086,21200000.0
2007-04-03 18:53:00,2.4086,2.4088,2.4086,2.4086,40000000.0
2007-04-03 18:54:00,2.40855,2.4086,2.4085,2.4086,121600000.0
2007-04-03 18:55:00,2.40855,2.4086,2.40855,2.4086,48000000.0
2007-04-03 18:56:00,2.4085,2.4085,2.4083,2.4084,84000000.0
2007-04-03 18:57:00,2.4084,2.4086,2.40835,2.4085,136800000.0
2007-04-03 18:58:00,2.4085,2.4088,2.4083,2.4084,214900000.0
2007-04-03 18:59:00,2.4083,2.4085,2.4083,2.4083,137800000.0
2007-04-03 19:00:00,2.4084,2.4084,2.4083,2.4083,72000000.0
2007-04-03 19:01:00,2.4083,2.4084,2.4081,2.4081,207200000.0
2007-04-03 19:02:00,2.4081,2.4083,2.4081,2.4081,148799999.0
2007-04-03 19:03:00,2.4081,2.4082,2.4081,2.4082,194400000.0
2007-04-03 19:04:00,2.4082,2.4083,2.40805,2.4081,213300002.0
2007-04-03 19:05:00,2.4082,2.4083,2.40805,2.4082,78300000.0
2007-04-03 19:06:00,2.4082,2.4082,2.4081,2.4081,40000000.0
2007-04-03 19:07:00,2.4081,2.40835,2.408,2.4083,68700000.0
2007-04-03 19:08:00,2.4081,2.4082,2.40805,2.4081,163900000.0
2007-04-03 19:09:00,2.4081,2.4084,2.4081,2.4082,172300000.0
2007-04-03 19:10:00,2.4083,2.4085,2.4082,2.4083,82800000.0
2007-04-03 19:11:00,2.40825,2.4085,2.4082,2.4082,205900000.0
2007-04-03 19:12:00,2.4082,2.4085,2.4078,2.40785,259000001.0
2007-04-03 19:13:00,2.40785,2.4083,2.40785,2.4083,218200000.0
2007-04-03 19:14:00,2.4083,2.4083,2.4079,2.4081,188800000.0
2007-04-03 19:15:00,2.4082,2.4082,2.4081,2.4082,57600000.0
2007-04-03 19:16:00,2.4082,2.4082,2.40795,2.4082,202600000.0
2007-04-03 19:17:00,2.4082,2.4085,2.408,2.4085,167700000.0
2007-04-03 19:18:00,2.4084,2.4091,2.40835,2.409,71600000.0
2007-04-03 19:19:00,2.4089,2.4091,2.4088,2.4089,153900000.0
2007-04-03 19:20:00,2.4089,2.4092,2.4088,2.4089,69200000.0
2007-04-03 19:21:00,2.40895,2.40895,2.40895,2.40895,8800000.0
2007-04-03 19:22:00,2.409,2.4092,2.409,2.409,75500000.0
2007-04-03 19:23:00,2.4088,2.409,2.4088,2.409,68700000.0
2007-04-03 19:24:00,2.409,2.40905,2.40865,2.4087,43000000.0
2007-04-03 19:25:00,2.4088,2.4089,2.40865,2.40865,54000000.0
2007-04-03 19:26:00,2.40865,2.4088,2.40865,2.4087,55600000.0
2007-04-03 19:27:00,2.4087,2.409,2.4087,2.409,168400000.0
2007-04-03 19:28:00,2.409,2.409,2.4088,2.40885,104400000.0
2007-04-03 19:29:00,2.40885,2.4094,2.40885,2.4094,161600001.0
2007-04-03 19:30:00,2.4094,2.4094,2.4092,2.4094,109600000.0
2007-04-03 19:31:00,2.4094,2.4098,2.4094,2.4098,87000000.0
2007-04-03 19:32:00,2.4098,2.4102,2.4096,2.4102,77400000.0
2007-04-03 19:33:00,2.4102,2.4113,2.4102,2.4105,446200000.0
2007-04-03 19:34:00,2.4105,2.4107,2.4104,2.4105,95200000.0
2007-04-03 19:35:00,2.4106,2.4115,2.4105,2.4113,336500000.0
2007-04-03 19:36:00,2.4113,2.4114,2.411,2.4112,200600000.0
2007-04-03 19:37:00,2.4112,2.4113,2.411,2.4113,151200000.0
2007-04-03 19:38:00,2.4112,2.4114,2.4109,2.41105,265000000.0
2007-04-03 19:39:00,2.4112,2.4113,2.4108,2.4109,128300000.0
2007-04-03 19:40:00,2.4109,2.411,2.41085,2.4109,64400000.0
2007-04-03 19:41:00,2.41095,2.411,2.4108,2.411,122800000.0
2007-04-03 19:42:00,2.411,2.41105,2.4107,2.4107,299400000.0
2007-04-03 19:43:00,2.4107,2.411,2.4107,2.4108,174600000.0
2007-04-03 19:44:00,2.41085,2.4114,2.4108,2.41125,263200000.0
2007-04-03 19:45:00,2.4113,2.4115,2.41105,2.4114,121500000.0
2007-04-03 19:46:00,2.4114,2.4116,2.4114,2.4116,191500000.0
2007-04-03 19:47:00,2.4116,2.4126,2.41115,2.4125,165300000.0
2007-04-03 19:48:00,2.41275,2.413,2.4123,2.4123,368900000.0
2007-04-03 19:49:00,2.4124,2.4124,2.412,2.41215,410800000.0
2007-04-03 19:50:00,2.41215,2.4126,2.412,2.4124,300400000.0
2007-04-03 19:51:00,2.4126,2.4126,2.4119,2.4119,331000000.0
2007-04-03 19:52:00,2.4119,2.41205,2.4118,2.412,304000000.0
2007-04-03 19:53:00,2.412,2.4122,2.4113,2.41175,347200000.0
2007-04-03 19:54:00,2.4117,2.4121,2.4114,2.41185,360700000.0
2007-04-03 19:55:00,2.41185,2.4129,2.41185,2.4126,528100000.0
2007-04-03 19:56:00,2.4126,2.4128,2.41225,2.41235,271700000.0
2007-04-03 19:57:00,2.4125,2.4125,2.4117,2.4122,505400000.0
2007-04-03 19:58:00,2.4122,2.41245,2.412,2.4122,396400000.0
2007-04-03 19:59:00,2.4122,2.4128,2.41205,2.41275,424800000.0
2007-04-03 20:00:00,2.4127,2.4137,2.4127,2.4135,409500000.0
2007-04-03 20:01:00,2.4136,2.4138,2.4134,2.4134,366400001.0
2007-04-03 20:02:00,2.41345,2.4138,2.4134,2.41345,302900001.0
2007-04-03 20:03:00,2.41345,2.4135,2.4127,2.413,254400000.0
2007-04-03 20:04:00,2.413,2.4136,2.4129,2.41335,389800000.0
2007-04-03 20:05:00,2.4134,2.4137,2.413,2.4133,321800000.0
2007-04-03 20:06:00,2.4134,2.4134,2.4129,2.413,310000000.0
2007-04-03 20:07:00,2.413,2.413,2.4125,2.4125,300800000.0
2007-04-03 20:08:00,2.4125,2.4127,2.4124,2.4125,187200000.0
2007-04-03 20:09:00,2.4125,2.4126,2.41225,2.4123,351800000.0
2007-04-03 20:10:00,2.4123,2.41255,2.4122,2.4122,188100000.0
2007-04-03 20:11:00,2.41235,2.4129,2.4123,2.4129,237600000.0
2007-04-03 20:12:00,2.4127,2.413,2.41245,2.41265,247500000.0
2007-04-03 20:13:00,2.4126,2.41285,2.41255,2.4128,251100000.0
2007-04-03 20:14:00,2.4128,2.4129,2.4125,2.41255,469900000.0
2007-04-03 20:15:00,2.41255,2.4126,2.41225,2.41225,254400000.0
2007-04-03 20:16:00,2.4124,2.4124,2.41205,2.41205,188600000.0
2007-04-03 20:17:00,2.4121,2.4123,2.41205,2.4122,152800000.0
2007-04-03 20:18:00,2.4121,2.4124,2.4121,2.4122,80800000.0
2007-04-03 20:19:00,2.4122,2.4125,2.4122,2.4124,223200000.0
2007-04-03 20:20:00,2.4123,2.4124,2.412,2.412,259800000.0
2007-04-03 20:21:00,2.412,2.4124,2.412,2.4121,375000000.0
2007-04-03 20:22:00,2.412,2.4122,2.412,2.4122,208000000.0
2007-04-03 20:23:00,2.4122,2.4124,2.4122,2.4123,69600000.0
2007-04-03 20:24:00,2.4123,2.4124,2.4122,2.4124,81200000.0
2007-04-03 20:25:00,2.4124,2.4125,2.4122,2.4122,174800000.0
2007-04-03 20:26:00,2.41225,2.4124,2.4122,2.41225,88000000.0
2007-04-03 20:27:00,2.4123,2.4125,2.4121,2.4125,200100000.0
2007-04-03 20:28:00,2.41245,2.4125,2.41205,2.4123,127000000.0
2007-04-03 20:29:00,2.4119,2.4121,2.4118,2.412,353600000.0
2007-04-03 20:30:00,2.412,2.412,2.4118,2.4119,50000000.0
2007-04-03 20:31:00,2.4119,2.4121,2.4119,2.4121,117200000.0
2007-04-03 20:32:00,2.4121,2.4127,2.4121,2.4127,91000000.0
2007-04-03 20:33:00,2.4124,2.4125,2.4124,2.4125,29200000.0
2007-04-03 20:34:00,2.4124,2.4124,2.4124,2.4124,14400000.0
2007-04-03 20:35:00,2.4123,2.4124,2.4123,2.4123,50600000.0
2007-04-03 20:36:00,2.4124,2.4127,2.4124,2.4127,24000000.0
2007-04-03 20:37:00,2.4127,2.4128,2.4127,2.4128,12000000.0
2007-04-03 20:38:00,2.4126,2.4128,2.4125,2.4128,60400000.0
2007-04-03 20:39:00,2.41219,2.41223,2.41162,2.41222,61600000.0
2007-04-03 20:40:00,2.4127,2.4128,2.4124,2.41245,201200000.0
2007-04-03 20:41:00,2.41245,2.4125,2.41235,2.4124,85400000.0
2007-04-03 20:42:00,2.41235,2.4125,2.4123,2.4124,136600000.0
2007-04-03 20:43:00,2.4124,2.4125,2.4123,2.4123,133200000.0
2007-04-03 20:44:00,2.4123,2.4125,2.41225,2.41235,172300000.0
2007-04-03 20:45:00,2.41235,2.4127,2.41235,2.41265,96700000.0
2007-04-03 20:46:00,2.41265,2.41265,2.4124,2.4126,214400000.0
2007-04-03 20:47:00,2.4126,2.4131,2.4126,2.4131,191800000.0
2007-04-03 20:48:00,2.4131,2.4132,2.4128,2.4129,131000000.0
2007-04-03 20:49:00,2.4132,2.4133,2.413,2.4133,62700000.0
2007-04-03 20:50:00,2.4133,2.4134,2.41305,2.4131,177200000.0
2007-04-03 20:51:00,2.4132,2.4135,2.4132,2.41345,126300000.0
2007-04-03 20:52:00,2.41345,2.4136,2.4133,2.4134,185800000.0
2007-04-03 20:53:00,2.4133,2.4134,2.41315,2.41335,212200000.0
2007-04-03 20:54:00,2.4133,2.41335,2.413,2.4131,234200000.0
2007-04-03 20:55:00,2.4131,2.41325,2.41285,2.41325,326400000.0
2007-04-03 20:56:00,2.4132,2.41345,2.41315,2.41315,157500000.0
2007-04-03 20:57:00,2.4131,2.41325,2.41305,2.41305,187200000.0
2007-04-03 20:58:00,2.41305,2.4132,2.413,2.4131,104800000.0
2007-04-03 20:59:00,2.41305,2.4133,2.4128,2.4132,229200000.0
2007-04-03 21:00:00,2.4131,2.4136,2.413,2.41315,195000000.0
2007-04-03 21:01:00,2.4131,2.4134,2.4129,2.4129,84200000.0
2007-04-03 21:02:00,2.413,2.413,2.4128,2.41285,95200000.0
2007-04-03 21:03:00,2.4128,2.41285,2.4125,2.41265,234700001.0
2007-04-03 21:04:00,2.4127,2.4133,2.4127,2.4128,146000000.0
2007-04-03 21:05:00,2.4128,2.413,2.4127,2.4127,157200000.0
2007-04-03 21:06:00,2.4128,2.41305,2.4128,2.4129,58400000.0
2007-04-03 21:07:00,2.4129,2.413,2.4127,2.4127,83000000.0
2007-04-03 21:08:00,2.4127,2.4131,2.4127,2.4131,133700000.0
2007-04-03 21:09:00,2.4131,2.4131,2.4129,2.413,85600000.0
2007-04-03 21:10:00,2.4131,2.4131,2.413,2.413,79200000.0
2007-04-03 21:11:00,2.413,2.413,2.413,2.413,12000000.0
2007-04-03 21:12:00,2.413,2.413,2.413,2.413,53600000.0
2007-04-03 21:13:00,2.413,2.41325,2.413,2.4131,140699999.0
2007-04-03 21:14:00,2.4133,2.4134,2.413,2.41325,197900000.0
2007-04-03 21:15:00,2.4133,2.4136,2.41325,2.4134,126000000.0
2007-04-03 21:16:00,2.4134,2.4134,2.4129,2.413,244900000.0
2007-04-03 21:17:00,2.41315,2.4132,2.4129,2.41295,138200000.0
2007-04-03 21:18:00,2.413,2.4133,2.413,2.4133,98500000.0
2007-04-03 21:19:00,2.4131,2.4134,2.41305,2.4131,150200000.0
2007-04-03 21:20:00,2.4131,2.4133,2.4128,2.4131,149100000.0
2007-04-03 21:21:00,2.4132,2.4133,2.4131,2.4132,40400000.0
2007-04-03 21:22:00,2.4133,2.4133,2.413,2.4133,47200000.0
2007-04-03 21:23:00,2.4133,2.4133,2.41285,2.41285,85000000.0
2007-04-03 21:24:00,2.4129,2.4129,2.41225,2.4126,292099998.0
2007-04-03 21:25:00,2.4126,2.4126,2.4125,2.4125,96000000.0
2007-04-03 21:26:00,2.4124,2.4126,2.4124,2.4126,79200000.0
2007-04-03 21:27:00,2.4126,2.413,2.4126,2.4129,136800000.0
2007-04-03 21:28:00,2.413,2.4132,2.4129,2.4129,74400000.0
2007-04-03 21:29:00,2.413,2.4132,2.41285,2.4131,233900000.0
2007-04-03 21:30:00,2.4131,2.4131,2.4129,2.4131,119500000.0
2007-04-03 21:31:00,2.413,2.413,2.4128,2.413,68800000.0
2007-04-03 21:32:00,2.4128,2.4128,2.4126,2.4126,240000000.0
2007-04-03 21:33:00,2.4127,2.4131,2.4126,2.4129,282600000.0
2007-04-03 21:34:00,2.4129,2.4129,2.4127,2.41275,89600000.0
2007-04-03 21:35:00,2.41275,2.4129,2.4127,2.4129,148100000.0
2007-04-03 21:36:00,2.4127,2.4129,2.41255,2.4128,147700000.0
2007-04-03 21:37:00,2.4127,2.4127,2.4125,2.4125,77600000.0
2007-04-03 21:38:00,2.41255,2.4126,2.4125,2.4126,60800000.0
2007-04-03 21:39:00,2.41265,2.4128,2.41265,2.4128,69600000.0
2007-04-03 21:40:00,2.41265,2.4128,2.41265,2.4128,26400000.0
2007-04-03 21:41:00,2.41275,2.4133,2.4127,2.4131,263900000.0
2007-04-03 21:42:00,2.413,2.41315,2.413,2.4131,42200000.0
2007-04-03 21:43:00,2.4131,2.4133,2.413,2.4133,100300000.0
2007-04-03 21:44:00,2.4133,2.41345,2.41305,2.4133,160800000.0
2007-04-03 21:45:00,2.4133,2.41335,2.4131,2.4132,80100000.0
2007-04-03 21:46:00,2.4133,2.41355,2.4131,2.41355,166400000.0
2007-04-03 21:47:00,2.4136,2.4136,2.4129,2.413,186400000.0
2007-04-03 21:48:00,2.413,2.41315,2.413,2.413,104000000.0
2007-04-03 21:49:00,2.413,2.41335,2.4129,2.413,404000000.0
2007-04-03 21:50:00,2.41295,2.4134,2.41295,2.4133,142400000.0
2007-04-03 21:51:00,2.4133,2.4134,2.413,2.413,137600000.0
2007-04-03 21:52:00,2.413,2.4133,2.413,2.4131,122000000.0
2007-04-03 21:53:00,2.4131,2.4131,2.41285,2.41295,91200000.0
2007-04-03 21:54:00,2.413,2.413,2.4129,2.4129,69600000.0
2007-04-03 21:55:00,2.4129,2.4129,2.4129,2.4129,20000000.0
2007-04-03 21:56:00,2.4129,2.4129,2.4123,2.41245,126100000.0
2007-04-03 21:57:00,2.41235,2.4126,2.41235,2.4126,195600000.0
2007-04-03 21:58:00,2.4126,2.4129,2.4125,2.4127,125600000.0
2007-04-03 21:59:00,2.4127,2.4128,2.41265,2.41275,85600000.0
2007-04-03 22:00:00,2.4128,2.41285,2.4128,2.4128,14400000.0
2007-04-03 22:01:00,2.41275,2.4129,2.4125,2.4126,174600000.0
2007-04-03 22:02:00,2.4126,2.4131,2.4126,2.4131,202600000.0
2007-04-03 22:03:00,2.4128,2.4133,2.4128,2.4131,96600000.0
2007-04-03 22:04:00,2.4131,2.41325,2.4131,2.41325,85800000.0
2007-04-03 22:05:00,2.4132,2.4132,2.4131,2.4131,22400000.0
2007-04-03 22:06:00,2.4131,2.4134,2.41295,2.4134,125400000.0
2007-04-03 22:07:00,2.4134,2.4134,2.4128,2.4131,79400000.0
2007-04-03 22:08:00,2.4131,2.4132,2.4129,2.41305,220400000.0
2007-04-03 22:09:00,2.413,2.4132,2.413,2.4131,33400000.0
2007-04-03 22:10:00,2.4131,2.4131,2.4131,2.4131,28800000.0
2007-04-03 22:11:00,2.4131,2.4133,2.413,2.4133,122400000.0
2007-04-03 22:12:00,2.4132,2.4132,2.4129,2.4129,106200000.0
2007-04-03 22:13:00,2.41295,2.41295,2.4129,2.4129,15200000.0
2007-04-03 22:14:00,2.413,2.4131,2.413,2.4131,66400000.0
2007-04-03 22:15:00,2.4131,2.4132,2.413,2.413,85200000.0
2007-04-03 22:16:00,2.413,2.4131,2.41285,2.41285,73400000.0
2007-04-03 22:17:00,2.4128,2.4128,2.4128,2.4128,48000000.0
2007-04-03 22:18:00,2.4128,2.4128,2.4126,2.4126,43800000.0
2007-04-03 22:19:00,2.4126,2.4127,2.41255,2.41265,85600000.0
2007-04-03 22:20:00,2.41265,2.4128,2.41265,2.4128,98800000.0
2007-04-03 22:21:00,2.413,2.413,2.4128,2.4128,33600000.0
2007-04-03 22:22:00,2.4128,2.41285,2.4128,2.4128,47200000.0
2007-04-03 22:23:00,2.4128,2.4133,2.41255,2.4127,106200000.0
2007-04-03 22:24:00,2.4129,2.4129,2.4126,2.4128,56000000.0
2007-04-03 22:25:00,2.41285,2.41285,2.41285,2.41285,15200000.0
2007-04-03 22:26:00,2.4129,2.4129,2.4128,2.4128,29600000.0
2007-04-03 22:27:00,2.413,2.413,2.4128,2.413,56000000.0
2007-04-03 22:28:00,2.41305,2.41305,2.41295,2.41295,32000000.0
2007-04-03 22:29:00,2.41295,2.41295,2.4128,2.4128,52800000.0
2007-04-03 22:30:00,2.41285,2.4129,2.4128,2.4128,65600000.0
2007-04-03 22:31:00,2.4129,2.4129,2.4128,2.4128,46600000.0
2007-04-03 22:32:00,2.4128,2.4128,2.4126,2.4126,32400000.0
2007-04-03 22:33:00,2.4126,2.4126,2.4124,2.4126,27800000.0
2007-04-03 22:34:00,2.4126,2.4126,2.4124,2.4124,23600000.0
2007-04-03 22:35:00,2.4124,2.4124,2.4123,2.4123,26000000.0
2007-04-03 22:36:00,2.4123,2.4123,2.41225,2.41225,35600000.0
2007-04-03 22:37:00,2.4123,2.4124,2.4123,2.4123,6200000.0
2007-04-03 22:38:00,2.4123,2.4123,2.4123,2.4123,5400000.0
2007-04-03 22:39:00,2.4123,2.4123,2.4121,2.4121,25200000.0
2007-04-03 22:40:00,2.4121,2.41255,2.4121,2.4124,131000000.0
2007-04-03 22:41:00,2.4124,2.4124,2.4124,2.4124,26200000.0
2007-04-03 22:42:00,2.4124,2.4128,2.4124,2.41275,147000000.0
2007-04-03 22:43:00,2.4129,2.4129,2.4126,2.4126,51000000.0
2007-04-03 22:44:00,2.41265,2.4129,2.4125,2.4129,184500000.0
2007-04-03 22:45:00,2.4129,2.41295,2.4128,2.41295,69200000.0
2007-04-03 22:46:00,2.4129,2.41295,2.4129,2.41295,28600000.0
2007-04-03 22:47:00,2.41295,2.4132,2.41295,2.41305,29500000.0
2007-04-03 22:48:00,2.41305,2.41325,2.41305,2.4132,97500000.0
2007-04-03 22:49:00,2.41325,2.41325,2.41295,2.413,92000000.0
2007-04-03 22:50:00,2.413,2.4131,2.4129,2.413,80500000.0
2007-04-03 22:51:00,2.413,2.4131,2.41285,2.41285,31200000.0
2007-04-03 22:52:00,2.4129,2.4131,2.4129,2.41305,31800000.0
2007-04-03 22:53:00,2.4131,2.41325,2.413,2.41325,40000000.0
2007-04-03 22:54:00,2.41325,2.41325,2.41325,2.41325,19200000.0
2007-04-03 22:55:00,2.41325,2.4133,2.4132,2.41325,16600000.0
2007-04-03 22:56:00,2.4133,2.4135,2.4132,2.4133,28600000.0
2007-04-03 22:57:00,2.41335,2.4136,2.4133,2.41355,175800000.0
2007-04-03 22:58:00,2.41355,2.4143,2.41355,2.41415,156000000.0
2007-04-03 22:59:00,2.41415,2.41415,2.4133,2.4133,43200000.0
2007-04-03 23:00:00,2.4132,2.41345,2.4129,2.41305,154200000.0
2007-04-03 23:01:00,2.4132,2.4133,2.41305,2.41325,57700000.0
2007-04-03 23:02:00,2.41345,2.4135,2.41295,2.41315,81800000.0
2007-04-03 23:03:00,2.4131,2.41335,2.4129,2.41325,56800000.0
2007-04-03 23:04:00,2.41325,2.41325,2.413,2.41325,26000000.0
2007-04-03 23:05:00,2.41325,2.41335,2.413,2.41325,49300000.0
2007-04-03 23:06:00,2.41335,2.4135,2.4132,2.41345,16800000.0
2007-04-03 23:07:00,2.41355,2.4137,2.41355,2.41355,29300000.0
2007-04-03 23:08:00,2.41355,2.41385,2.41355,2.41365,72900000.0
2007-04-03 23:09:00,2.4136,2.41385,2.4132,2.41385,65800000.0
2007-04-03 23:10:00,2.41355,2.41355,2.4135,2.4135,7000000.0
2007-04-03 23:11:00,2.4135,2.4137,2.4135,2.41365,73400000.0
2007-04-03 23:12:00,2.4137,2.4143,2.4137,2.41395,110600000.0
2007-04-03 23:13:00,2.41405,2.41435,2.41375,2.41395,80600000.0
2007-04-03 23:14:00,2.41395,2.41395,2.4136,2.4138,32200000.0
2007-04-03 23:15:00,2.4138,2.414,2.4138,2.4139,86800000.0
2007-04-03 23:16:00,2.4139,2.4141,2.4139,2.4141,50000000.0
2007-04-03 23:17:00,2.4141,2.4141,2.4139,2.41405,29000000.0
2007-04-03 23:18:00,2.4141,2.4145,2.41385,2.41395,106400000.0
2007-04-03 23:19:00,2.4139,2.4141,2.41365,2.41405,140100000.0
2007-04-03 23:20:00,2.41405,2.4142,2.41385,2.41395,65400000.0
2007-04-03 23:21:00,2.41385,2.414,2.41385,2.414,86600000.0
2007-04-03 23:22:00,2.414,2.4142,2.41395,2.4142,19400000.0
2007-04-03 23:23:00,2.41357,2.41365,2.41334,2.41334,38000000.0
2007-04-03 23:24:00,2.4139,2.4142,2.4139,2.414,49000000.0
2007-04-03 23:25:00,2.414,2.4142,2.4137,2.4137,64600000.0
2007-04-03 23:26:00,2.4137,2.4137,2.4134,2.41345,34200000.0
2007-04-03 23:27:00,2.4133,2.41375,2.4131,2.41375,64000000.0
2007-04-03 23:28:00,2.41375,2.4138,2.41355,2.4137,96000000.0
2007-04-03 23:29:00,2.41375,2.41375,2.41375,2.41375,12800000.0
2007-04-03 23:30:00,2.4137,2.41375,2.4137,2.41375,44000000.0
2007-04-03 23:31:00,2.41375,2.41395,2.41375,2.41395,29600000.0
2007-04-03 23:32:00,2.41395,2.41395,2.41365,2.41385,130700000.0
2007-04-03 23:33:00,2.41395,2.41395,2.4138,2.4139,64000000.0
2007-04-03 23:34:00,2.41385,2.4141,2.41375,2.4141,76800000.0
2007-04-03 23:35:00,2.4142,2.4143,2.4138,2.41395,82400000.0
2007-04-03 23:36:00,2.4139,2.4143,2.4135,2.41405,227200000.0
2007-04-03 23:37:00,2.4141,2.41435,2.41355,2.4141,361700000.0
2007-04-03 23:38:00,2.41415,2.41425,2.41405,2.41415,42400000.0
2007-04-03 23:39:00,2.41435,2.41445,2.41345,2.4138,93600000.0
2007-04-03 23:40:00,2.4139,2.4139,2.4137,2.4137,36400000.0
2007-04-03 23:41:00,2.4137,2.41425,2.4137,2.41425,40800000.0
2007-04-03 23:42:00,2.41455,2.41455,2.41375,2.41395,95200000.0
2007-04-03 23:43:00,2.414,2.41405,2.4137,2.4137,192800000.0
2007-04-03 23:44:00,2.41375,2.4138,2.41375,2.4138,25600000.0
2007-04-03 23:45:00,2.4138,2.41395,2.4137,2.41375,112800000.0
2007-04-03 23:46:00,2.41375,2.414,2.4137,2.41375,81600000.0
2007-04-03 23:47:00,2.4138,2.4141,2.41365,2.41405,44000000.0
2007-04-03 23:48:00,2.41415,2.41435,2.4133,2.41385,139600000.0
2007-04-03 23:49:00,2.41385,2.4139,2.41385,2.41385,19200000.0
2007-04-03 23:50:00,2.4139,2.4141,2.4137,2.4137,56800000.0
2007-04-03 23:51:00,2.4137,2.4143,2.4134,2.4136,85300000.0
2007-04-03 23:52:00,2.4136,2.4136,2.41325,2.41345,83800000.0
2007-04-03 23:53:00,2.4135,2.4135,2.41345,2.41345,8000000.0
2007-04-03 23:54:00,2.41355,2.41375,2.41355,2.4136,17600000.0
2007-04-03 23:55:00,2.4137,2.4137,2.41355,2.4136,22400000.0
2007-04-03 23:56:00,2.4135,2.4138,2.4135,2.4136,42400000.0
2007-04-03 23:57:00,2.4136,2.41365,2.4135,2.4136,50400000.0
2007-04-03 23:58:00,2.4136,2.4136,2.41355,2.41355,26400000.0
2007-04-03 23:59:00,2.4136,2.41365,2.41355,2.41365,19200000.0
2007-04-04 00:00:00,2.4136,2.41365,2.4133,2.4133,67400000.0
2007-04-04 00:01:00,2.41335,2.4134,2.413,2.413,31600000.0
2007-04-04 00:02:00,2.41305,2.41305,2.413,2.413,10400000.0
2007-04-04 00:03:00,2.41305,2.4136,2.413,2.413,70800000.0
2007-04-04 00:04:00,2.4129,2.4134,2.4129,2.4133,68200000.0
2007-04-04 00:05:00,2.4133,2.4134,2.4132,2.4132,21000000.0
2007-04-04 00:06:00,2.4131,2.4134,2.4131,2.41315,57200000.0
2007-04-04 00:07:00,2.41315,2.41315,2.4131,2.4131,9600000.0
2007-04-04 00:08:00,2.4131,2.4131,2.4131,2.4131,4800000.0
2007-04-04 00:09:00,2.4133,2.4133,2.4131,2.4131,35000000.0
2007-04-04 00:10:00,2.4131,2.4132,2.4131,2.41315,34400000.0
2007-04-04 00:11:00,2.4132,2.4132,2.4132,2.4132,5600000.0
2007-04-04 00:12:00,2.4132,2.4132,2.4132,2.4132,5600000.0
2007-04-04 00:13:00,2.4132,2.4132,2.4132,2.4132,3200000.0
2007-04-04 00:14:00,2.4132,2.41325,2.4132,2.41325,16000000.0
2007-04-04 00:15:00,2.41335,2.41335,2.4132,2.4132,25600000.0
2007-04-04 00:16:00,2.4132,2.4132,2.4132,2.4132,800000.0
2007-04-04 00:17:00,2.41255,2.41267,2.41255,2.41259,25000000.0
2007-04-04 00:18:00,2.4132,2.4132,2.4132,2.4132,8800000.0
2007-04-04 00:19:00,2.4132,2.4132,2.4131,2.4131,8000000.0
2007-04-04 00:20:00,2.4131,2.4131,2.41295,2.41295,10400000.0
2007-04-04 00:21:00,2.4129,2.4129,2.4129,2.4129,800000.0
2007-04-04 00:22:00,2.41259,2.41269,2.41209,2.41256,72400000.0
2007-04-04 00:23:00,2.41305,2.4131,2.41295,2.413,59000000.0
2007-04-04 00:24:00,2.41295,2.413,2.4129,2.4129,42200000.0
2007-04-04 00:25:00,2.413,2.4133,2.413,2.41325,40700000.0
2007-04-04 00:26:00,2.4132,2.4133,2.4131,2.4133,46400000.0
2007-04-04 00:27:00,2.4134,2.4134,2.4133,2.41335,29000000.0
2007-04-04 00:28:00,2.41335,2.4137,2.41335,2.4137,39400000.0
2007-04-04 00:29:00,2.4137,2.4137,2.4136,2.4136,16400000.0
2007-04-04 00:30:00,2.4136,2.4136,2.4134,2.4134,18000000.0
2007-04-04 00:31:00,2.4134,2.41355,2.4134,2.41355,4600000.0
2007-04-04 00:32:00,2.4136,2.4136,2.4136,2.4136,800000.0
2007-04-04 00:33:00,2.41355,2.4137,2.41355,2.41365,21400000.0
2007-04-04 00:34:00,2.4136,2.41365,2.4135,2.4135,24400000.0
2007-04-04 00:35:00,2.4135,2.4135,2.41315,2.41335,46500000.0
2007-04-04 00:36:00,2.4134,2.4134,2.4133,2.41335,11000000.0
2007-04-04 00:37:00,2.4134,2.41385,2.4134,2.4137,30000000.0
2007-04-04 00:38:00,2.41375,2.41375,2.41365,2.41375,6400000.0
2007-04-04 00:39:00,2.4137,2.41375,2.4136,2.4136,24000000.0
2007-04-04 00:40:00,2.4136,2.4137,2.4136,2.4136,9600000.0
2007-04-04 00:41:00,2.4136,2.4137,2.4136,2.4136,16600000.0
2007-04-04 00:42:00,2.4134,2.4134,2.4132,2.4132,6600000.0
2007-04-04 00:43:00,2.41325,2.4136,2.4132,2.4136,76300000.0
2007-04-04 00:44:00,2.4136,2.4136,2.4133,2.4134,67200000.0
2007-04-04 00:45:00,2.4135,2.4136,2.4132,2.4132,56400000.0
2007-04-04 00:46:00,2.41335,2.41385,2.41335,2.4138,31200000.0
2007-04-04 00:47:00,2.41375,2.41375,2.4133,2.4133,14400000.0
2007-04-04 00:48:00,2.4133,2.4134,2.4133,2.4134,8000000.0
2007-04-04 00:49:00,2.41345,2.41345,2.4131,2.4131,33400000.0
2007-04-04 00:50:00,2.41315,2.41315,2.41295,2.41295,27400000.0
2007-04-04 00:51:00,2.41295,2.413,2.41295,2.413,24000000.0
2007-04-04 00:52:00,2.41305,2.4131,2.41295,2.4131,16800000.0
2007-04-04 00:53:00,2.4132,2.4135,2.4132,2.41335,43800000.0
2007-04-04 00:54:00,2.4135,2.4137,2.4132,2.4134,64600000.0
2007-04-04 00:55:00,2.4134,2.41345,2.4131,2.4132,76800000.0
2007-04-04 00:56:00,2.4132,2.41335,2.4132,2.41325,14400000.0
2007-04-04 00:57:00,2.4133,2.4133,2.4131,2.41315,10400000.0
2007-04-04 00:58:00,2.41305,2.4131,2.41305,2.4131,3200000.0
2007-04-04 00:59:00,2.41315,2.4133,2.41305,2.4133,18400000.0
2007-04-04 01:00:00,2.4132,2.41325,2.41295,2.4131,41600000.0
2007-04-04 01:01:00,2.4131,2.4133,2.413,2.41315,43900000.0
2007-04-04 01:02:00,2.41305,2.4132,2.41295,2.41295,35800000.0
2007-04-04 01:03:00,2.41305,2.4132,2.413,2.41305,43700000.0
2007-04-04 01:04:00,2.41222,2.41272,2.41222,2.4126,45600000.0
2007-04-04 01:05:00,2.41305,2.41315,2.413,2.413,22300000.0
2007-04-04 01:06:00,2.4131,2.41315,2.41305,2.4131,61200000.0
2007-04-04 01:07:00,2.4131,2.4131,2.41275,2.41275,21600000.0
2007-04-04 01:08:00,2.41275,2.413,2.41275,2.4128,50700000.0
2007-04-04 01:09:00,2.4128,2.4129,2.41275,2.4129,49200000.0
2007-04-04 01:10:00,2.4129,2.413,2.41275,2.413,61300000.0
2007-04-04 01:11:00,2.413,2.413,2.413,2.413,7000000.0
2007-04-04 01:12:00,2.413,2.4134,2.413,2.4134,81600000.0
2007-04-04 01:13:00,2.4134,2.4134,2.4131,2.4131,104700000.0
2007-04-04 01:14:00,2.41315,2.41325,2.4129,2.41305,106400000.0
2007-04-04 01:15:00,2.41305,2.41305,2.413,2.41305,33600000.0
2007-04-04 01:16:00,2.413,2.41305,2.4128,2.41285,67900000.0
2007-04-04 01:17:00,2.4128,2.4132,2.4128,2.41305,53600000.0
2007-04-04 01:18:00,2.4131,2.41315,2.413,2.41315,51000000.0
2007-04-04 01:19:00,2.41315,2.41315,2.4128,2.4129,74600000.0
2007-04-04 01:20:00,2.41305,2.4133,2.413,2.4133,93600000.0
2007-04-04 01:21:00,2.41315,2.4133,2.4131,2.41315,62600000.0
2007-04-04 01:22:00,2.4132,2.4132,2.413,2.413,29600000.0
2007-04-04 01:23:00,2.413,2.4131,2.41285,2.4129,89300000.0
2007-04-04 01:24:00,2.4129,2.413,2.4129,2.413,31100000.0
2007-04-04 01:25:00,2.41295,2.41295,2.4129,2.4129,13500000.0
2007-04-04 01:26:00,2.413,2.413,2.4128,2.4128,11000000.0
2007-04-04 01:27:00,2.4129,2.4131,2.4129,2.4129,15800000.0
2007-04-04 01:28:00,2.41285,2.41285,2.41285,2.41285,4800000.0
2007-04-04 01:29:00,2.41285,2.4129,2.41285,2.4129,5600000.0
2007-04-04 01:30:00,2.41295,2.41295,2.4123,2.41245,82400000.0
2007-04-04 01:31:00,2.41255,2.41275,2.4124,2.41255,95200000.0
2007-04-04 01:32:00,2.4124,2.4127,2.41225,2.41265,245200000.0
2007-04-04 01:33:00,2.41265,2.41295,2.41245,2.4128,126000000.0
2007-04-04 01:34:00,2.41285,2.41285,2.4127,2.4128,91200000.0
2007-04-04 01:35:00,2.4128,2.4131,2.41255,2.4129,133000000.0
2007-04-04 01:36:00,2.4129,2.4132,2.4129,2.413,155000000.0
2007-04-04 01:37:00,2.413,2.4132,2.4126,2.41265,133800000.0
2007-04-04 01:38:00,2.41275,2.4131,2.41255,2.41275,256900000.0
2007-04-04 01:39:00,2.4128,2.41335,2.41275,2.41335,156400000.0
2007-04-04 01:40:00,2.4133,2.4133,2.41285,2.4129,143400000.0
2007-04-04 01:41:00,2.41295,2.4131,2.4128,2.41295,132400000.0
2007-04-04 01:42:00,2.41295,2.4132,2.41285,2.4131,52000000.0
2007-04-04 01:43:00,2.4132,2.41325,2.4128,2.4131,49600000.0
2007-04-04 01:44:00,2.41305,2.41325,2.41295,2.41315,72700000.0
2007-04-04 01:45:00,2.41315,2.41315,2.4131,2.41315,20000000.0
2007-04-04 01:46:00,2.4131,2.4131,2.41295,2.41295,50100000.0
2007-04-04 01:47:00,2.413,2.4131,2.41285,2.41295,86600000.0
2007-04-04 01:48:00,2.4129,2.41305,2.4129,2.41305,21600000.0
2007-04-04 01:49:00,2.41305,2.4131,2.41285,2.4129,67200000.0
2007-04-04 01:50:00,2.41295,2.413,2.4128,2.413,66400000.0
2007-04-04 01:51:00,2.413,2.413,2.4129,2.4129,58200000.0
2007-04-04 01:52:00,2.41285,2.413,2.4127,2.41295,87000000.0
2007-04-04 01:53:00,2.41295,2.413,2.41275,2.4129,89900000.0
2007-04-04 01:54:00,2.41285,2.41285,2.4127,2.4128,74400000.0
2007-04-04 01:55:00,2.4127,2.4128,2.4127,2.4128,40000000.0
2007-04-04 01:56:00,2.4128,2.41285,2.4126,2.41285,29600000.0
2007-04-04 01:57:00,2.4128,2.41285,2.4127,2.4128,52000000.0
2007-04-04 01:58:00,2.41275,2.41285,2.4127,2.41275,40000000.0
2007-04-04 01:59:00,2.41275,2.4128,2.4126,2.41265,36000000.0
2007-04-04 02:00:00,2.41265,2.41265,2.41255,2.4126,11200000.0
2007-04-04 02:01:00,2.4126,2.4127,2.4125,2.4125,62400000.0
2007-04-04 02:02:00,2.41255,2.41275,2.4125,2.4127,87200000.0
2007-04-04 02:03:00,2.4127,2.4129,2.4126,2.4128,92000000.0
2007-04-04 02:04:00,2.4127,2.4128,2.4125,2.4127,64100000.0
2007-04-04 02:05:00,2.4127,2.4128,2.41255,2.41255,32800000.0
2007-04-04 02:06:00,2.41255,2.4126,2.4124,2.4124,62700000.0
2007-04-04 02:07:00,2.41235,2.41285,2.41235,2.41265,134800000.0
2007-04-04 02:08:00,2.4127,2.4128,2.4126,2.4127,117400000.0
2007-04-04 02:09:00,2.4127,2.4129,2.4126,2.4129,95200000.0
2007-04-04 02:10:00,2.4129,2.4129,2.41275,2.4129,72600000.0
2007-04-04 02:11:00,2.4129,2.4129,2.4125,2.4126,23200000.0
2007-04-04 02:12:00,2.41265,2.41275,2.4126,2.4127,24000000.0
2007-04-04 02:13:00,2.4127,2.4127,2.4126,2.4126,42400000.0
2007-04-04 02:14:00,2.41265,2.4128,2.4126,2.4126,19200000.0
2007-04-04 02:15:00,2.4126,2.4127,2.4125,2.4127,52000000.0
2007-04-04 02:16:00,2.4127,2.41275,2.4127,2.41275,7200000.0
2007-04-04 02:17:00,2.41275,2.41285,2.4127,2.41285,35200000.0
2007-04-04 02:18:00,2.4129,2.41295,2.4127,2.4127,33600000.0
2007-04-04 02:19:00,2.4127,2.4127,2.4125,2.41255,37600000.0
2007-04-04 02:20:00,2.41255,2.4126,2.4125,2.4126,98400000.0
2007-04-04 02:21:00,2.4126,2.4126,2.4125,2.4126,59200000.0
2007-04-04 02:22:00,2.41255,2.4126,2.41255,2.4126,12000000.0
2007-04-04 02:23:00,2.41265,2.41275,2.41255,2.4127,28800000.0
2007-04-04 02:24:00,2.4126,2.41275,2.4123,2.4123,55800000.0
2007-04-04 02:25:00,2.4124,2.4127,2.4123,2.41245,122600000.0
2007-04-04 02:26:00,2.41245,2.4129,2.4124,2.4129,64400000.0
2007-04-04 02:27:00,2.4129,2.4129,2.41265,2.41265,24400000.0
2007-04-04 02:28:00,2.4127,2.4127,2.4127,2.4127,12000000.0
2007-04-04 02:29:00,2.4127,2.4127,2.41215,2.4122,72300000.0
2007-04-04 02:30:00,2.4122,2.4122,2.4118,2.41205,72800000.0
2007-04-04 02:31:00,2.41205,2.4122,2.412,2.412,56000000.0
2007-04-04 02:32:00,2.41205,2.4121,2.412,2.412,86400000.0
2007-04-04 02:33:00,2.412,2.412,2.4119,2.4119,7200000.0
2007-04-04 02:34:00,2.4119,2.412,2.4117,2.4117,47200000.0
2007-04-04 02:35:00,2.4117,2.4117,2.4117,2.4117,12000000.0
2007-04-04 02:36:00,2.4117,2.4118,2.4116,2.4118,12000000.0
2007-04-04 02:37:00,2.4117,2.4118,2.4116,2.4117,51200000.0
2007-04-04 02:38:00,2.4118,2.41205,2.4117,2.41195,76600000.0
2007-04-04 02:39:00,2.4119,2.412,2.41185,2.4119,36200000.0
2007-04-04 02:40:00,2.41185,2.4119,2.4117,2.4117,33000000.0
2007-04-04 02:41:00,2.4118,2.4118,2.4116,2.4116,18400000.0
2007-04-04 02:42:00,2.4116,2.4116,2.41145,2.4115,44600000.0
2007-04-04 02:43:00,2.4115,2.4116,2.4114,2.4115,41800000.0
2007-04-04 02:44:00,2.4113,2.4116,2.4112,2.41125,54400000.0
2007-04-04 02:45:00,2.4114,2.4114,2.41115,2.4113,60700000.0
2007-04-04 02:46:00,2.4113,2.4114,2.4111,2.4113,148200000.0
2007-04-04 02:47:00,2.4113,2.4114,2.41105,2.4114,184300000.0
2007-04-04 02:48:00,2.4114,2.4121,2.4114,2.4119,177800000.0
2007-04-04 02:49:00,2.4119,2.412,2.4115,2.4117,151100000.0
2007-04-04 02:50:00,2.4118,2.4118,2.41145,2.4115,158600000.0
2007-04-04 02:51:00,2.4115,2.4115,2.4115,2.4115,17600000.0
2007-04-04 02:52:00,2.4115,2.41185,2.4115,2.4117,127200000.0
2007-04-04 02:53:00,2.4116,2.41185,2.4115,2.4118,95800000.0
2007-04-04 02:54:00,2.4118,2.4119,2.4118,2.4118,77600000.0
2007-04-04 02:55:00,2.4118,2.4121,2.4115,2.4117,90200000.0
2007-04-04 02:56:00,2.4117,2.41195,2.4117,2.4119,118300000.0
2007-04-04 02:57:00,2.41175,2.4122,2.41175,2.412,92600000.0
2007-04-04 02:58:00,2.4119,2.412,2.4118,2.4118,88200000.0
2007-04-04 02:59:00,2.4119,2.412,2.4118,2.41185,66900000.0
2007-04-04 03:00:00,2.41185,2.4124,2.41175,2.4124,145200000.0
2007-04-04 03:01:00,2.4121,2.4122,2.4118,2.4121,129600000.0
2007-04-04 03:02:00,2.4121,2.4124,2.4118,2.4118,46000000.0
2007-04-04 03:03:00,2.4119,2.41205,2.4118,2.41205,42200000.0
2007-04-04 03:04:00,2.412,2.4123,2.412,2.41215,42400000.0
2007-04-04 03:05:00,2.4121,2.4123,2.4121,2.4123,28000000.0
2007-04-04 03:06:00,2.4123,2.4125,2.4123,2.4125,99900000.0
2007-04-04 03:07:00,2.4125,2.4125,2.4121,2.4123,180800000.0
2007-04-04 03:08:00,2.4122,2.41235,2.4121,2.4123,120700000.0
2007-04-04 03:09:00,2.4122,2.4124,2.4121,2.4124,46400000.0
2007-04-04 03:10:00,2.4124,2.4124,2.4124,2.4124,16800000.0
2007-04-04 03:11:00,2.41235,2.41235,2.4123,2.4123,14300000.0
2007-04-04 03:12:00,2.4123,2.4124,2.41215,2.4122,86400000.0
2007-04-04 03:13:00,2.4121,2.41235,2.4121,2.4121,96800000.0
2007-04-04 03:14:00,2.4121,2.4122,2.4121,2.4121,40200000.0
2007-04-04 03:15:00,2.41205,2.4122,2.4118,2.4119,140400000.0
2007-04-04 03:16:00,2.4121,2.4121,2.4118,2.4119,62000000.0
2007-04-04 03:17:00,2.412,2.4122,2.4118,2.4119,42400000.0
2007-04-04 03:18:00,2.412,2.412,2.4118,2.4118,23200000.0
2007-04-04 03:19:00,2.4118,2.4118,2.4118,2.4118,4000000.0
2007-04-04 03:20:00,2.4118,2.4118,2.4118,2.4118,800000.0
2007-04-04 03:21:00,2.4118,2.4118,2.4117,2.4117,7200000.0
2007-04-04 03:22:00,2.4118,2.41185,2.41175,2.41175,28400000.0
2007-04-04 03:23:00,2.4118,2.4118,2.41175,2.4118,10000000.0
2007-04-04 03:24:00,2.4118,2.4118,2.4117,2.4117,18000000.0
2007-04-04 03:25:00,2.4117,2.4118,2.4116,2.4117,50000000.0
2007-04-04 03:26:00,2.41175,2.41185,2.4116,2.4116,40800000.0
2007-04-04 03:27:00,2.4116,2.4119,2.4116,2.4116,20800000.0
2007-04-04 03:28:00,2.4116,2.41165,2.4116,2.41165,32600000.0
2007-04-04 03:29:00,2.41155,2.41155,2.41135,2.41135,29600000.0
2007-04-04 03:30:00,2.4115,2.4115,2.4115,2.4115,3200000.0
2007-04-04 03:31:00,2.41134,2.41134,2.41082,2.41082,43800000.0
2007-04-04 03:32:00,2.4115,2.4115,2.41135,2.41135,19200000.0
2007-04-04 03:33:00,2.41135,2.4114,2.41135,2.4114,1600000.0
2007-04-04 03:34:00,2.4114,2.4115,2.41125,2.4114,57500000.0
2007-04-04 03:35:00,2.4114,2.4115,2.41125,2.41135,118000000.0
2007-04-04 03:36:00,2.41135,2.41135,2.4113,2.4113,14400000.0
2007-04-04 03:37:00,2.41135,2.41135,2.41105,2.41105,52000000.0
2007-04-04 03:38:00,2.4112,2.41125,2.4111,2.4111,9600000.0
2007-04-04 03:39:00,2.4111,2.41125,2.411,2.411,106900000.0
2007-04-04 03:40:00,2.411,2.411,2.4109,2.4109,26400000.0
2007-04-04 03:41:00,2.4109,2.4113,2.4108,2.4113,64200000.0
2007-04-04 03:42:00,2.4114,2.4114,2.41115,2.4112,95200000.0
2007-04-04 03:43:00,2.4112,2.4112,2.4111,2.4112,18000000.0
2007-04-04 03:44:00,2.41115,2.4113,2.4111,2.4113,56800000.0
2007-04-04 03:45:00,2.4113,2.41135,2.41125,2.4113,43200000.0
2007-04-04 03:46:00,2.4113,2.4116,2.4113,2.41135,30300000.0
2007-04-04 03:47:00,2.41135,2.41135,2.41135,2.41135,10400000.0
2007-04-04 03:48:00,2.4113,2.4113,2.41125,2.41125,24000000.0
2007-04-04 03:49:00,2.41125,2.4113,2.4111,2.4111,42400000.0
2007-04-04 03:50:00,2.4111,2.41125,2.4111,2.41115,16000000.0
2007-04-04 03:51:00,2.4112,2.4113,2.4112,2.4113,25600000.0
2007-04-04 03:52:00,2.4113,2.4113,2.4111,2.4112,37600000.0
2007-04-04 03:53:00,2.4111,2.4111,2.4108,2.41105,91200000.0
2007-04-04 03:54:00,2.411,2.411,2.4106,2.4108,40800000.0
2007-04-04 03:55:00,2.4108,2.4108,2.4108,2.4108,8800000.0
2007-04-04 03:56:00,2.4108,2.4111,2.4106,2.4108,125500000.0
2007-04-04 03:57:00,2.4108,2.4111,2.4108,2.411,84900000.0
2007-04-04 03:58:00,2.41095,2.41115,2.41095,2.41115,36000000.0
2007-04-04 03:59:00,2.41115,2.41115,2.41035,2.4106,100000000.0
2007-04-04 04:00:00,2.4107,2.4111,2.41065,2.4108,112000000.0
2007-04-04 04:01:00,2.41075,2.4108,2.4104,2.4104,40800000.0
2007-04-04 04:02:00,2.4104,2.41065,2.4104,2.4106,80000000.0
2007-04-04 04:03:00,2.4108,2.4108,2.4106,2.4107,76800000.0
2007-04-04 04:04:00,2.41065,2.4108,2.4106,2.4107,45600000.0
2007-04-04 04:05:00,2.4107,2.4107,2.4104,2.4105,72000000.0
2007-04-04 04:06:00,2.4105,2.4111,2.4105,2.4111,200800000.0
2007-04-04 04:07:00,2.411,2.4111,2.411,2.411,72000000.0
2007-04-04 04:08:00,2.4112,2.4118,2.4112,2.4117,90800000.0
2007-04-04 04:09:00,2.4118,2.41185,2.4112,2.4112,302500000.0
2007-04-04 04:10:00,2.4112,2.4112,2.4112,2.4112,16000000.0
2007-04-04 04:11:00,2.41105,2.41135,2.41095,2.41135,112000000.0
2007-04-04 04:12:00,2.4113,2.4114,2.4109,2.4114,137600000.0
2007-04-04 04:13:00,2.4114,2.41145,2.41105,2.4111,75100000.0
2007-04-04 04:14:00,2.4111,2.41115,2.411,2.4111,27200000.0
2007-04-04 04:15:00,2.4111,2.4111,2.4111,2.4111,29600000.0
2007-04-04 04:16:00,2.4112,2.41135,2.4112,2.41135,98400000.0
2007-04-04 04:17:00,2.41135,2.4116,2.4113,2.4114,58400000.0
2007-04-04 04:18:00,2.4115,2.4115,2.4113,2.4115,68000000.0
2007-04-04 04:19:00,2.4115,2.4115,2.4114,2.4114,146600000.0
2007-04-04 04:20:00,2.4114,2.4117,2.4114,2.4115,36000000.0
2007-04-04 04:21:00,2.4115,2.41165,2.4115,2.4115,47200000.0
2007-04-04 04:22:00,2.4115,2.41165,2.4115,2.4116,20000000.0
2007-04-04 04:23:00,2.4117,2.4118,2.4115,2.4118,22400000.0
2007-04-04 04:24:00,2.4118,2.4123,2.41165,2.4121,137800000.0
2007-04-04 04:25:00,2.41205,2.4121,2.4118,2.412,96600000.0
2007-04-04 04:26:00,2.41195,2.4121,2.41175,2.4119,28600000.0
2007-04-04 04:27:00,2.4119,2.412,2.4119,2.412,87600000.0
2007-04-04 04:28:00,2.4119,2.4119,2.4118,2.4118,20800000.0
2007-04-04 04:29:00,2.41175,2.41175,2.4115,2.4116,36000000.0
2007-04-04 04:30:00,2.4116,2.4116,2.41145,2.4115,60700000.0
2007-04-04 04:31:00,2.4115,2.4116,2.4115,2.4115,42400000.0
2007-04-04 04:32:00,2.4116,2.4116,2.4115,2.4116,21300000.0
2007-04-04 04:33:00,2.4116,2.4118,2.4115,2.4118,38400000.0
2007-04-04 04:34:00,2.4116,2.4118,2.41155,2.4117,72900000.0
2007-04-04 04:35:00,2.4117,2.4118,2.4117,2.4118,4800000.0
2007-04-04 04:36:00,2.4117,2.4118,2.4117,2.4118,4800000.0
2007-04-04 04:37:00,2.4118,2.4118,2.41155,2.41155,32699999.0
2007-04-04 04:38:00,2.4116,2.4116,2.4116,2.4116,1600000.0
2007-04-04 04:39:00,2.4116,2.4116,2.4116,2.4116,1600000.0
2007-04-04 04:40:00,2.4116,2.41165,2.4115,2.41155,28800000.0
2007-04-04 04:41:00,2.4116,2.4116,2.4116,2.4116,1600000.0
2007-04-04 04:42:00,2.4115,2.4116,2.4114,2.4116,33000000.0
2007-04-04 04:43:00,2.41145,2.4119,2.4114,2.41165,100200000.0
2007-04-04 04:44:00,2.41185,2.4119,2.4114,2.4117,82900000.0
2007-04-04 04:45:00,2.4117,2.41175,2.4117,2.4117,34400000.0
2007-04-04 04:46:00,2.41155,2.41155,2.41135,2.4114,40000000.0
2007-04-04 04:47:00,2.4113,2.4115,2.4113,2.4115,56400000.0
2007-04-04 04:48:00,2.4115,2.4115,2.4112,2.4112,33600000.0
2007-04-04 04:49:00,2.41125,2.41125,2.4111,2.4112,40800000.0
2007-04-04 04:50:00,2.41125,2.41145,2.41125,2.41145,35200000.0
2007-04-04 04:51:00,2.4115,2.4117,2.41145,2.4117,28600000.0
2007-04-04 04:52:00,2.4117,2.4117,2.4115,2.4115,28000000.0
2007-04-04 04:53:00,2.4115,2.41155,2.4115,2.4115,36000000.0
2007-04-04 04:54:00,2.41145,2.41145,2.4113,2.41135,24800000.0
2007-04-04 04:55:00,2.4113,2.4114,2.4112,2.4113,93400000.0
2007-04-04 04:56:00,2.4113,2.4116,2.4113,2.4116,23000000.0
2007-04-04 04:57:00,2.4115,2.4116,2.4115,2.4115,40000000.0
2007-04-04 04:58:00,2.4115,2.4115,2.4115,2.4115,14400000.0
2007-04-04 04:59:00,2.4115,2.4115,2.4115,2.4115,19200000.0
2007-04-04 05:00:00,2.4115,2.4115,2.4115,2.4115,2400000.0
2007-04-04 05:01:00,2.4115,2.4116,2.4115,2.4115,16800000.0
2007-04-04 05:02:00,2.41145,2.41155,2.41125,2.41155,75800000.0
2007-04-04 05:03:00,2.4116,2.41165,2.41145,2.41155,33600000.0
2007-04-04 05:04:00,2.41155,2.4117,2.41155,2.4116,27200000.0
2007-04-04 05:05:00,2.4116,2.4118,2.4116,2.4117,39200000.0
2007-04-04 05:06:00,2.4117,2.4117,2.4116,2.4117,12000000.0
2007-04-04 05:07:00,2.4118,2.41185,2.4117,2.41185,32000000.0
2007-04-04 05:08:00,2.41185,2.4121,2.4118,2.41205,100000000.0
2007-04-04 05:09:00,2.41205,2.4121,2.41175,2.41185,47200000.0
2007-04-04 05:10:00,2.41175,2.41175,2.4117,2.4117,40000000.0
2007-04-04 05:11:00,2.4117,2.4117,2.41155,2.41165,85600000.0
2007-04-04 05:12:00,2.41175,2.4118,2.41155,2.41155,49700000.0
2007-04-04 05:13:00,2.4117,2.4117,2.4116,2.41165,10400000.0
2007-04-04 05:14:00,2.41155,2.41175,2.41155,2.41175,9600000.0
2007-04-04 05:15:00,2.41175,2.41175,2.41165,2.41165,11200000.0
2007-04-04 05:16:00,2.4117,2.4118,2.4115,2.4116,71500000.0
2007-04-04 05:17:00,2.41155,2.4116,2.41155,2.41155,30400000.0
2007-04-04 05:18:00,2.41155,2.4119,2.41145,2.4115,198300000.0
2007-04-04 05:19:00,2.4115,2.4118,2.4115,2.41175,57600000.0
2007-04-04 05:20:00,2.41175,2.41175,2.4117,2.41175,10400000.0
2007-04-04 05:21:00,2.4118,2.4118,2.4113,2.4113,47200000.0
2007-04-04 05:22:00,2.4113,2.4114,2.4113,2.4113,36600000.0
2007-04-04 05:23:00,2.4113,2.4115,2.4113,2.4115,10400000.0
2007-04-04 05:24:00,2.4115,2.4115,2.4115,2.4115,3200000.0
2007-04-04 05:25:00,2.41092,2.411,2.41056,2.41056,25000000.0
2007-04-04 05:26:00,2.4115,2.4119,2.4115,2.41175,106600000.0
2007-04-04 05:27:00,2.41175,2.4118,2.4114,2.4114,92900000.0
2007-04-04 05:28:00,2.4115,2.4118,2.41135,2.4118,90500000.0
2007-04-04 05:29:00,2.4118,2.4122,2.4117,2.412,140600000.0
2007-04-04 05:30:00,2.41205,2.4122,2.41205,2.4122,24000000.0
2007-04-04 05:31:00,2.4122,2.4122,2.412,2.4122,16800000.0
2007-04-04 05:32:00,2.4122,2.4125,2.4121,2.4121,117800000.0
2007-04-04 05:33:00,2.4121,2.41235,2.4121,2.41235,51200000.0
2007-04-04 05:34:00,2.4122,2.41225,2.412,2.41205,58800000.0
2007-04-04 05:35:00,2.412,2.4123,2.412,2.4122,35000000.0
2007-04-04 05:36:00,2.4122,2.4122,2.41175,2.41185,86500000.0
2007-04-04 05:37:00,2.4119,2.4119,2.4119,2.4119,20000000.0
2007-04-04 05:38:00,2.4119,2.4119,2.4118,2.4119,23000000.0
2007-04-04 05:39:00,2.4119,2.412,2.41155,2.4117,44400000.0
2007-04-04 05:40:00,2.4118,2.4118,2.4111,2.41115,146900000.0
2007-04-04 05:41:00,2.4114,2.4114,2.4114,2.4114,65000000.0
2007-04-04 05:42:00,2.4114,2.4114,2.4111,2.4114,61000000.0
2007-04-04 05:43:00,2.4113,2.4114,2.4113,2.4114,108000000.0
2007-04-04 05:44:00,2.4114,2.4115,2.4113,2.4115,36800000.0
2007-04-04 05:45:00,2.4115,2.4115,2.4115,2.4115,8800000.0
2007-04-04 05:46:00,2.4115,2.4118,2.4115,2.4118,39300000.0
2007-04-04 05:47:00,2.41165,2.41165,2.4116,2.4116,17600000.0
2007-04-04 05:48:00,2.4116,2.41165,2.4114,2.41155,97700000.0
2007-04-04 05:49:00,2.41145,2.4118,2.41145,2.4116,63700000.0
2007-04-04 05:50:00,2.4116,2.4118,2.4115,2.4116,64800000.0
2007-04-04 05:51:00,2.4117,2.4119,2.4117,2.4118,41600000.0
2007-04-04 05:52:00,2.4118,2.4118,2.41175,2.41175,34600000.0
2007-04-04 05:53:00,2.4117,2.4119,2.4117,2.4119,34400000.0
2007-04-04 05:54:00,2.41175,2.412,2.41175,2.4119,42200000.0
2007-04-04 05:55:00,2.4119,2.4119,2.4118,2.4118,39000000.0
2007-04-04 05:56:00,2.4118,2.4118,2.4116,2.4116,95000000.0
2007-04-04 05:57:00,2.4116,2.4118,2.4115,2.4118,23000000.0
2007-04-04 05:58:00,2.4118,2.4118,2.4115,2.4115,15800000.0
2007-04-04 05:59:00,2.4115,2.4118,2.4115,2.4116,31800000.0
2007-04-04 06:00:00,2.4118,2.4118,2.4115,2.4116,23200000.0
2007-04-04 06:01:00,2.4116,2.4116,2.4116,2.4116,1600000.0
2007-04-04 06:02:00,2.4116,2.4116,2.41145,2.4116,32700000.0
2007-04-04 06:03:00,2.4116,2.4116,2.4114,2.41145,13600000.0
2007-04-04 06:04:00,2.4115,2.4116,2.4115,2.4116,23800000.0
2007-04-04 06:05:00,2.4116,2.4117,2.4114,2.4116,129800000.0
2007-04-04 06:06:00,2.4117,2.4117,2.4115,2.41155,25000000.0
2007-04-04 06:07:00,2.4116,2.4116,2.41135,2.4114,72200000.0
2007-04-04 06:08:00,2.4114,2.4115,2.4114,2.41145,85200000.0
2007-04-04 06:09:00,2.41145,2.41155,2.4114,2.4114,59600000.0
2007-04-04 06:10:00,2.4114,2.4114,2.4114,2.4114,3200000.0
2007-04-04 06:11:00,2.4114,2.4114,2.4114,2.4114,2400000.0
2007-04-04 06:12:00,2.4114,2.4114,2.4114,2.4114,4800000.0
2007-04-04 06:13:00,2.4114,2.4115,2.4114,2.4115,31600000.0
2007-04-04 06:14:00,2.4115,2.4116,2.4114,2.4114,39200000.0
2007-04-04 06:15:00,2.4114,2.4117,2.4114,2.4117,41200000.0
2007-04-04 06:16:00,2.4115,2.41175,2.4114,2.41175,66000000.0
2007-04-04 06:17:00,2.41175,2.41205,2.41145,2.4116,128000000.0
2007-04-04 06:18:00,2.4116,2.4117,2.41145,2.4117,55700000.0
2007-04-04 06:19:00,2.4117,2.4117,2.41145,2.4115,14000000.0
2007-04-04 06:20:00,2.4115,2.4115,2.4115,2.4115,13600000.0
2007-04-04 06:21:00,2.4115,2.4115,2.4114,2.4114,14400000.0
2007-04-04 06:22:00,2.4114,2.4114,2.4113,2.4114,59800000.0
2007-04-04 06:23:00,2.4114,2.41205,2.4114,2.4118,129200000.0
2007-04-04 06:24:00,2.4118,2.4119,2.41165,2.4119,62800000.0
2007-04-04 06:25:00,2.412,2.41205,2.4119,2.41195,83100000.0
2007-04-04 06:26:00,2.4119,2.41195,2.41175,2.41185,32800000.0
2007-04-04 06:27:00,2.4119,2.41195,2.4118,2.41195,36600000.0
2007-04-04 06:28:00,2.41195,2.41195,2.4118,2.4119,60200000.0
2007-04-04 06:29:00,2.4119,2.41195,2.4118,2.4118,25400000.0
2007-04-04 06:30:00,2.412,2.4122,2.41195,2.4121,116800000.0
2007-04-04 06:31:00,2.4121,2.4121,2.41195,2.412,42500000.0
2007-04-04 06:32:00,2.4121,2.4121,2.4121,2.4121,9600000.0
2007-04-04 06:33:00,2.4121,2.41225,2.4121,2.4121,56600000.0
2007-04-04 06:34:00,2.4121,2.4121,2.412,2.4121,19200000.0
2007-04-04 06:35:00,2.4121,2.4121,2.412,2.412,8800000.0
2007-04-04 06:36:00,2.412,2.412,2.41165,2.4118,55800000.0
2007-04-04 06:37:00,2.41185,2.4121,2.4118,2.41195,73000000.0
2007-04-04 06:38:00,2.4121,2.4122,2.412,2.4122,23700000.0
2007-04-04 06:39:00,2.4122,2.4123,2.4119,2.41205,82000000.0
2007-04-04 06:40:00,2.41205,2.4122,2.41205,2.4122,44000000.0
2007-04-04 06:41:00,2.4121,2.4122,2.412,2.41215,48600000.0
2007-04-04 06:42:00,2.41215,2.4123,2.41215,2.41215,46400000.0
2007-04-04 06:43:00,2.41215,2.41235,2.41205,2.4123,23200000.0
2007-04-04 06:44:00,2.4123,2.4124,2.41215,2.4123,102400000.0
2007-04-04 06:45:00,2.41235,2.4125,2.4123,2.41235,51200000.0
2007-04-04 06:46:00,2.41235,2.41235,2.4123,2.4123,2400000.0
2007-04-04 06:47:00,2.4123,2.4124,2.4116,2.4116,58000000.0
2007-04-04 06:48:00,2.412,2.412,2.41155,2.4118,92600000.0
2007-04-04 06:49:00,2.4118,2.412,2.4117,2.4118,68800000.0
2007-04-04 06:50:00,2.4118,2.412,2.4118,2.4118,25600000.0
2007-04-04 06:51:00,2.412,2.4121,2.41175,2.41205,53600000.0
2007-04-04 06:52:00,2.412,2.412,2.41195,2.41195,23200000.0
2007-04-04 06:53:00,2.4119,2.41195,2.4117,2.41195,96700000.0
2007-04-04 06:54:00,2.412,2.4122,2.41195,2.41205,27200000.0
2007-04-04 06:55:00,2.41205,2.4122,2.412,2.4122,5600000.0
2007-04-04 06:56:00,2.4122,2.4123,2.412,2.412,16800000.0
2007-04-04 06:57:00,2.4118,2.41235,2.4118,2.4121,109800000.0
2007-04-04 06:58:00,2.4121,2.4122,2.4119,2.412,206600000.0
2007-04-04 06:59:00,2.412,2.4122,2.4118,2.4122,125000000.0
2007-04-04 07:00:00,2.4121,2.4123,2.4121,2.4123,59200000.0
2007-04-04 07:01:00,2.4123,2.41235,2.41215,2.4122,126800000.0
2007-04-04 07:02:00,2.4123,2.4124,2.4121,2.4124,55000000.0
2007-04-04 07:03:00,2.4124,2.4124,2.4117,2.4117,88100000.0
2007-04-04 07:04:00,2.41155,2.4119,2.41155,2.4119,255300000.0
2007-04-04 07:05:00,2.4118,2.4119,2.4117,2.4117,69600000.0
2007-04-04 07:06:00,2.4117,2.4117,2.4113,2.4115,165200000.0
2007-04-04 07:07:00,2.4115,2.4119,2.4115,2.4118,69600000.0
2007-04-04 07:08:00,2.4118,2.4118,2.4116,2.4118,103500000.0
2007-04-04 07:09:00,2.4119,2.412,2.4115,2.4118,109200000.0
2007-04-04 07:10:00,2.4118,2.4119,2.4116,2.4119,34400000.0
2007-04-04 07:11:00,2.4119,2.4119,2.4116,2.4117,52800000.0
2007-04-04 07:12:00,2.41175,2.412,2.4116,2.412,95000000.0
2007-04-04 07:13:00,2.41205,2.4127,2.41205,2.4123,156600000.0
2007-04-04 07:14:00,2.4125,2.4125,2.41205,2.4122,80000000.0
2007-04-04 07:15:00,2.4121,2.4122,2.4121,2.4121,21600000.0
2007-04-04 07:16:00,2.4121,2.4121,2.41185,2.41185,32300000.0
2007-04-04 07:17:00,2.41185,2.4119,2.4115,2.4117,49600000.0
2007-04-04 07:18:00,2.41175,2.4118,2.41155,2.4117,225400000.0
2007-04-04 07:19:00,2.4117,2.4118,2.4116,2.4117,131200000.0
2007-04-04 07:20:00,2.4117,2.41175,2.4116,2.4116,67200000.0
2007-04-04 07:21:00,2.41165,2.41175,2.4116,2.41175,17600000.0
2007-04-04 07:22:00,2.4119,2.41195,2.4117,2.4117,40800000.0
2007-04-04 07:23:00,2.4117,2.41175,2.4116,2.4116,43200000.0
2007-04-04 07:24:00,2.4116,2.4116,2.4114,2.4114,50200000.0
2007-04-04 07:25:00,2.41135,2.4116,2.4113,2.4116,70200000.0
2007-04-04 07:26:00,2.4117,2.4117,2.4113,2.4114,99200000.0
2007-04-04 07:27:00,2.4114,2.4115,2.4113,2.4115,54200000.0
2007-04-04 07:28:00,2.4115,2.4116,2.4113,2.4115,36000000.0
2007-04-04 07:29:00,2.4113,2.4118,2.4113,2.41155,165500000.0
2007-04-04 07:30:00,2.4118,2.4118,2.4118,2.4118,8000000.0
2007-04-04 07:31:00,2.4118,2.4118,2.4115,2.4115,28000000.0
2007-04-04 07:32:00,2.4115,2.4115,2.4113,2.4114,24000000.0
2007-04-04 07:33:00,2.4113,2.4114,2.4113,2.4114,13600000.0
2007-04-04 07:34:00,2.4115,2.4115,2.4114,2.4115,64800000.0
2007-04-04 07:35:00,2.4115,2.41155,2.4114,2.41155,30400000.0
2007-04-04 07:36:00,2.4115,2.41155,2.4114,2.41155,28000000.0
2007-04-04 07:37:00,2.41155,2.41155,2.4114,2.41155,87200000.0
2007-04-04 07:38:00,2.41155,2.41155,2.4114,2.41145,37600000.0
2007-04-04 07:39:00,2.4115,2.41155,2.41145,2.41155,46200000.0
2007-04-04 07:40:00,2.4115,2.4117,2.4115,2.4117,28800000.0
2007-04-04 07:41:00,2.4117,2.4119,2.41155,2.41185,123000000.0
2007-04-04 07:42:00,2.41185,2.41185,2.41165,2.41165,20000000.0
2007-04-04 07:43:00,2.41165,2.4119,2.41165,2.4118,32800000.0
2007-04-04 07:44:00,2.4118,2.4119,2.41175,2.41175,92400000.0
2007-04-04 07:45:00,2.41175,2.41175,2.41145,2.4115,133400000.0
2007-04-04 07:46:00,2.4115,2.41155,2.4115,2.4115,32000000.0
2007-04-04 07:47:00,2.41155,2.41155,2.41145,2.41145,45600000.0
2007-04-04 07:48:00,2.4115,2.4116,2.4114,2.4116,62400000.0
2007-04-04 07:49:00,2.4116,2.4118,2.4112,2.4114,134400000.0
2007-04-04 07:50:00,2.4114,2.4115,2.4114,2.4114,19200000.0
2007-04-04 07:51:00,2.4114,2.4117,2.4114,2.41165,42400000.0
2007-04-04 07:52:00,2.41155,2.41175,2.4115,2.41155,80600000.0
2007-04-04 07:53:00,2.41165,2.41165,2.41135,2.4114,126700000.0
2007-04-04 07:54:00,2.4115,2.4115,2.4115,2.4115,61600000.0
2007-04-04 07:55:00,2.4115,2.4117,2.4115,2.4116,137000000.0
2007-04-04 07:56:00,2.4116,2.4118,2.4116,2.41175,60100000.0
2007-04-04 07:57:00,2.4116,2.4116,2.4115,2.4115,30400000.0
2007-04-04 07:58:00,2.41155,2.4117,2.41145,2.4117,67100000.0
2007-04-04 07:59:00,2.41165,2.4118,2.41165,2.41175,63200000.0
2007-04-04 08:00:00,2.41175,2.4119,2.4117,2.4117,96000000.0
2007-04-04 08:01:00,2.4117,2.4118,2.4116,2.4116,56800000.0
2007-04-04 08:02:00,2.4116,2.41185,2.4116,2.4117,54400000.0
2007-04-04 08:03:00,2.4117,2.4123,2.4117,2.4123,65600000.0
2007-04-04 08:04:00,2.4123,2.4123,2.4119,2.4121,182200000.0
2007-04-04 08:05:00,2.41215,2.4126,2.4121,2.4121,124800000.0
2007-04-04 08:06:00,2.4122,2.4122,2.4119,2.4121,87600000.0
2007-04-04 08:07:00,2.412,2.4122,2.412,2.4121,10400000.0
2007-04-04 08:08:00,2.4121,2.4121,2.412,2.4121,12800000.0
2007-04-04 08:09:00,2.4121,2.4122,2.4119,2.412,70400000.0
2007-04-04 08:10:00,2.412,2.4121,2.4119,2.412,76000000.0
2007-04-04 08:11:00,2.412,2.412,2.4116,2.4117,67600000.0
2007-04-04 08:12:00,2.4117,2.4124,2.4116,2.4124,280900000.0
2007-04-04 08:13:00,2.4124,2.4124,2.4121,2.4123,164600000.0
2007-04-04 08:14:00,2.4123,2.4125,2.4123,2.4125,227100000.0
2007-04-04 08:15:00,2.4125,2.4125,2.4124,2.4125,58400000.0
2007-04-04 08:16:00,2.4124,2.4124,2.4114,2.41205,227400000.0
2007-04-04 08:17:00,2.412,2.4133,2.4119,2.4131,347200000.0
2007-04-04 08:18:00,2.4131,2.4134,2.4128,2.4131,126800000.0
2007-04-04 08:19:00,2.4131,2.4134,2.413,2.4134,91200000.0
2007-04-04 08:20:00,2.4134,2.4134,2.4127,2.4127,221800000.0
2007-04-04 08:21:00,2.4127,2.4132,2.4126,2.413,140800000.0
2007-04-04 08:22:00,2.4131,2.4134,2.41295,2.4132,196800000.0
2007-04-04 08:23:00,2.4132,2.4134,2.413,2.413,109100000.0
2007-04-04 08:24:00,2.4131,2.4133,2.4131,2.4132,100800000.0
2007-04-04 08:25:00,2.4132,2.4134,2.4129,2.4129,76000000.0
2007-04-04 08:26:00,2.4128,2.4129,2.4126,2.4128,75200000.0
2007-04-04 08:27:00,2.4127,2.4129,2.4126,2.4127,107200000.0
2007-04-04 08:28:00,2.4126,2.4128,2.4123,2.4123,22400000.0
2007-04-04 08:29:00,2.4123,2.4125,2.41215,2.4123,155800000.0
2007-04-04 08:30:00,2.4123,2.41245,2.41205,2.4122,168900000.0
2007-04-04 08:31:00,2.41215,2.41225,2.412,2.412,128800000.0
2007-04-04 08:32:00,2.412,2.412,2.4113,2.4117,421699999.0
2007-04-04 08:33:00,2.4117,2.4117,2.4109,2.4111,287800000.0
2007-04-04 08:34:00,2.4111,2.4118,2.4108,2.4118,283000000.0
2007-04-04 08:35:00,2.4117,2.4119,2.4116,2.4118,76800000.0
2007-04-04 08:36:00,2.4118,2.4118,2.4115,2.4118,145000000.0
2007-04-04 08:37:00,2.4118,2.4121,2.4117,2.4121,198800000.0
2007-04-04 08:38:00,2.4121,2.4122,2.4117,2.4119,150800000.0
2007-04-04 08:39:00,2.4119,2.412,2.4118,2.412,85600000.0
2007-04-04 08:40:00,2.412,2.412,2.412,2.412,42400000.0
2007-04-04 08:41:00,2.4119,2.4119,2.4118,2.4118,91200000.0
2007-04-04 08:42:00,2.4118,2.4118,2.4113,2.4115,110400000.0
2007-04-04 08:43:00,2.41125,2.4114,2.4112,2.4112,132400000.0
2007-04-04 08:44:00,2.4112,2.4113,2.4109,2.4109,106300000.0
2007-04-04 08:45:00,2.4109,2.4109,2.41035,2.41065,288300000.0
2007-04-04 08:46:00,2.4106,2.4111,2.4105,2.41065,218600000.0
2007-04-04 08:47:00,2.41065,2.4109,2.41045,2.4107,241500001.0
2007-04-04 08:48:00,2.4109,2.4114,2.4109,2.41105,281900000.0
2007-04-04 08:49:00,2.4112,2.41165,2.4111,2.4114,229100000.0
2007-04-04 08:50:00,2.4112,2.4115,2.4112,2.4115,243100000.0
2007-04-04 08:51:00,2.41145,2.4117,2.4114,2.4114,126700000.0
2007-04-04 08:52:00,2.4114,2.4117,2.4113,2.4117,169600000.0
2007-04-04 08:53:00,2.4117,2.4117,2.4115,2.4117,273900000.0
2007-04-04 08:54:00,2.4115,2.4115,2.4113,2.4115,219700000.0
2007-04-04 08:55:00,2.4115,2.4117,2.4114,2.4115,108000000.0
2007-04-04 08:56:00,2.4114,2.4115,2.4112,2.4112,89600000.0
2007-04-04 08:57:00,2.4111,2.4115,2.411,2.41125,299600001.0
2007-04-04 08:58:00,2.4112,2.4114,2.41115,2.4114,104400000.0
2007-04-04 08:59:00,2.4114,2.4116,2.4114,2.41145,43000000.0
2007-04-04 09:00:00,2.41145,2.41215,2.41145,2.412,197299999.0
2007-04-04 09:01:00,2.4122,2.4126,2.4122,2.4126,42562500.0
2007-04-04 09:02:00,2.4126,2.4131,2.4124,2.4131,131012499.0
2007-04-04 09:03:00,2.41295,2.4132,2.4127,2.413,260837500.0
2007-04-04 09:04:00,2.4128,2.4135,2.4126,2.4135,271350000.0
2007-04-04 09:05:00,2.4135,2.4136,2.4134,2.4136,295137489.0
2007-04-04 09:06:00,2.4136,2.4136,2.413,2.4132,117425001.0
2007-04-04 09:07:00,2.4131,2.4132,2.41275,2.413,143687500.0
2007-04-04 09:08:00,2.41285,2.4131,2.4128,2.41295,127900000.0
2007-04-04 09:09:00,2.413,2.413,2.4127,2.413,56800000.0
2007-04-04 09:10:00,2.413,2.4131,2.4128,2.4129,123887500.0
2007-04-04 09:11:00,2.413,2.413,2.4126,2.4129,90562501.0
2007-04-04 09:12:00,2.4129,2.413,2.4127,2.4129,102287500.0
2007-04-04 09:13:00,2.4129,2.4129,2.4127,2.4128,65300000.0
2007-04-04 09:14:00,2.4128,2.41355,2.4124,2.4133,520287500.0
2007-04-04 09:15:00,2.4133,2.4133,2.413,2.413,119800000.0
2007-04-04 09:16:00,2.4128,2.4131,2.4127,2.4127,235500001.0
2007-04-04 09:17:00,2.4127,2.4132,2.4127,2.4131,323600001.0
2007-04-04 09:18:00,2.4131,2.4132,2.41295,2.413,124500000.0
2007-04-04 09:19:00,2.413,2.413,2.4128,2.4128,163600000.0
2007-04-04 09:20:00,2.4128,2.41325,2.4128,2.41325,75200000.0
2007-04-04 09:21:00,2.4135,2.4137,2.4133,2.4135,116800000.0
2007-04-04 09:22:00,2.4136,2.4136,2.4135,2.4135,47400000.0
2007-04-04 09:23:00,2.4134,2.4137,2.4134,2.4136,74500000.0
2007-04-04 09:24:00,2.4135,2.4137,2.4134,2.4136,119200000.0
2007-04-04 09:25:00,2.4134,2.4134,2.4133,2.4134,86400000.0
2007-04-04 09:26:00,2.4133,2.4136,2.4133,2.4134,251600000.0
2007-04-04 09:27:00,2.41335,2.4135,2.4131,2.4132,99200000.0
2007-04-04 09:28:00,2.4132,2.4135,2.4132,2.4132,229800000.0
2007-04-04 09:29:00,2.4132,2.41365,2.4131,2.4133,215500000.0
2007-04-04 09:30:00,2.4133,2.4133,2.41295,2.413,64800000.0
2007-04-04 09:31:00,2.413,2.413,2.41235,2.4124,166300000.0
2007-04-04 09:32:00,2.4124,2.4125,2.4123,2.4125,214400000.0
2007-04-04 09:33:00,2.4125,2.4127,2.412,2.41215,415599999.0
2007-04-04 09:34:00,2.4121,2.41215,2.4114,2.4118,508900001.0
2007-04-04 09:35:00,2.4118,2.4121,2.4116,2.4119,173400000.0
2007-04-04 09:36:00,2.4119,2.4119,2.41115,2.4113,377600000.0
2007-04-04 09:37:00,2.41115,2.4115,2.4108,2.4111,372200001.0
2007-04-04 09:38:00,2.4111,2.4116,2.4111,2.4116,220200000.0
2007-04-04 09:39:00,2.4116,2.4117,2.4113,2.41135,304800000.0
2007-04-04 09:40:00,2.4114,2.4116,2.4111,2.4116,455699997.0
2007-04-04 09:41:00,2.41155,2.4117,2.41125,2.41125,319900001.0
2007-04-04 09:42:00,2.41125,2.4116,2.4112,2.4116,175600000.0
2007-04-04 09:43:00,2.4115,2.4115,2.41125,2.4115,107400000.0
2007-04-04 09:44:00,2.41135,2.4115,2.4112,2.4112,132900000.0
2007-04-04 09:45:00,2.4111,2.4114,2.411,2.4114,291799999.0
2007-04-04 09:46:00,2.4114,2.4116,2.411,2.4112,393400000.0
2007-04-04 09:47:00,2.41115,2.41125,2.411,2.4112,363000000.0
2007-04-04 09:48:00,2.4111,2.4114,2.411,2.41125,155700000.0
2007-04-04 09:49:00,2.41125,2.41145,2.4112,2.4114,305100000.0
2007-04-04 09:50:00,2.4114,2.4115,2.41125,2.41125,262500000.0
2007-04-04 09:51:00,2.41125,2.4115,2.411,2.411,387500001.0
2007-04-04 09:52:00,2.41095,2.4111,2.4108,2.41085,530799998.0
2007-04-04 09:53:00,2.41095,2.4111,2.41085,2.41085,314999999.0
2007-04-04 09:54:00,2.4108,2.4109,2.4108,2.4108,93900000.0
2007-04-04 09:55:00,2.4108,2.4109,2.4107,2.4107,224000000.0
2007-04-04 09:56:00,2.4108,2.4111,2.4107,2.4107,109700000.0
2007-04-04 09:57:00,2.4106,2.4109,2.4105,2.4105,69700000.0
2007-04-04 09:58:00,2.4105,2.4111,2.4105,2.41085,239000000.0
2007-04-04 09:59:00,2.411,2.4111,2.4107,2.4108,254200000.0
2007-04-04 10:00:00,2.41085,2.41085,2.4103,2.4107,197200000.0
2007-04-04 10:01:00,2.4105,2.41075,2.4105,2.4106,136800000.0
2007-04-04 10:02:00,2.41065,2.4109,2.41065,2.41075,293400000.0
2007-04-04 10:03:00,2.411,2.411,2.4107,2.4107,121300000.0
2007-04-04 10:04:00,2.4108,2.4108,2.4106,2.4106,25200000.0
2007-04-04 10:05:00,2.4107,2.411,2.4104,2.4108,120800000.0
2007-04-04 10:06:00,2.4107,2.4108,2.4107,2.4108,16000000.0
2007-04-04 10:07:00,2.4108,2.411,2.4108,2.4109,158900000.0
2007-04-04 10:08:00,2.4109,2.4109,2.4106,2.4107,138600000.0
2007-04-04 10:09:00,2.4106,2.4108,2.4106,2.4108,54400000.0
2007-04-04 10:10:00,2.4108,2.4113,2.4108,2.4112,169600000.0
2007-04-04 10:11:00,2.41125,2.41135,2.41095,2.4111,172400000.0
2007-04-04 10:12:00,2.4111,2.4111,2.41075,2.41105,233600001.0
2007-04-04 10:13:00,2.41105,2.4112,2.4108,2.41105,265500000.0
2007-04-04 10:14:00,2.41115,2.41135,2.411,2.41105,178500000.0
2007-04-04 10:15:00,2.4111,2.4111,2.4107,2.41075,257100001.0
2007-04-04 10:16:00,2.41075,2.41085,2.4097,2.4103,503700000.0
2007-04-04 10:17:00,2.4105,2.41055,2.41025,2.41045,362300000.0
2007-04-04 10:18:00,2.41055,2.4108,2.4104,2.41055,579599999.0
2007-04-04 10:19:00,2.41055,2.4108,2.41035,2.41035,524500000.0
2007-04-04 10:20:00,2.4104,2.4104,2.40995,2.4101,303499999.0
2007-04-04 10:21:00,2.4101,2.41025,2.41,2.4102,350400000.0
2007-04-04 10:22:00,2.4101,2.41035,2.4101,2.41035,363200000.0
2007-04-04 10:23:00,2.41035,2.41055,2.4099,2.4099,486200000.0
2007-04-04 10:24:00,2.41005,2.4101,2.40975,2.40985,316600000.0
2007-04-04 10:25:00,2.40985,2.4099,2.4096,2.4098,261300005.0
2007-04-04 10:26:00,2.4099,2.4101,2.4098,2.4101,299800000.0
2007-04-04 10:27:00,2.4099,2.4106,2.4099,2.4103,378700000.0
2007-04-04 10:28:00,2.4103,2.4104,2.4102,2.4104,150700000.0
2007-04-04 10:29:00,2.4103,2.41035,2.40955,2.40965,281600000.0
2007-04-04 10:30:00,2.40975,2.4109,2.40945,2.41005,399700000.0
2007-04-04 10:31:00,2.4101,2.41025,2.40985,2.40995,408800000.0
2007-04-04 10:32:00,2.40995,2.4103,2.4099,2.4101,198800001.0
2007-04-04 10:33:00,2.4101,2.4101,2.4098,2.4098,137600000.0
2007-04-04 10:34:00,2.4098,2.4098,2.4094,2.4096,181900000.0
2007-04-04 10:35:00,2.4096,2.4098,2.4092,2.4096,532600000.0
2007-04-04 10:36:00,2.4096,2.41,2.40955,2.40975,352200001.0
2007-04-04 10:37:00,2.4097,2.4099,2.40965,2.4099,231200000.0
2007-04-04 10:38:00,2.4099,2.4099,2.40955,2.4097,186100000.0
2007-04-04 10:39:00,2.4098,2.41,2.4096,2.4097,147500000.0
2007-04-04 10:40:00,2.4097,2.4098,2.4095,2.4095,180300000.0
2007-04-04 10:41:00,2.4095,2.4101,2.4095,2.41,132400000.0
2007-04-04 10:42:00,2.41,2.4106,2.41,2.4106,170500000.0
2007-04-04 10:43:00,2.4107,2.4107,2.41055,2.4107,56000000.0
2007-04-04 10:44:00,2.4106,2.411,2.4104,2.4106,130400000.0
2007-04-04 10:45:00,2.4105,2.4106,2.40985,2.4104,253400000.0
2007-04-04 10:46:00,2.4104,2.4108,2.41005,2.4104,140900000.0
2007-04-04 10:47:00,2.41045,2.4105,2.4102,2.4104,251800000.0
2007-04-04 10:48:00,2.4104,2.4106,2.41,2.4101,319600000.0
2007-04-04 10:49:00,2.4101,2.4104,2.41,2.41,242100000.0
2007-04-04 10:50:00,2.41005,2.4103,2.4099,2.41,167500000.0
2007-04-04 10:51:00,2.41,2.4104,2.4099,2.41035,207200000.0
2007-04-04 10:52:00,2.4104,2.4106,2.41035,2.4106,308100000.0
2007-04-04 10:53:00,2.4106,2.4108,2.4104,2.4105,284400000.0
2007-04-04 10:54:00,2.4105,2.4107,2.4104,2.4104,134400000.0
2007-04-04 10:55:00,2.4104,2.4105,2.41015,2.4105,130000000.0
2007-04-04 10:56:00,2.4105,2.4108,2.4102,2.4108,212300000.0
2007-04-04 10:57:00,2.4108,2.4109,2.4105,2.4107,334800000.0
2007-04-04 10:58:00,2.4107,2.4109,2.4106,2.4109,120300000.0
2007-04-04 10:59:00,2.41105,2.4111,2.4106,2.4106,198800000.0
2007-04-04 11:00:00,2.4106,2.4108,2.4105,2.4106,140000000.0
2007-04-04 11:01:00,2.4106,2.4106,2.4103,2.4103,40000000.0
2007-04-04 11:02:00,2.4103,2.4104,2.41005,2.41005,93500000.0
2007-04-04 11:03:00,2.4101,2.4104,2.41005,2.4101,77800000.0
2007-04-04 11:04:00,2.4101,2.4107,2.4101,2.4101,136200000.0
2007-04-04 11:05:00,2.4101,2.4103,2.41,2.4101,9600000.0
2007-04-04 11:06:00,2.4101,2.4105,2.4101,2.4104,206899999.0
2007-04-04 11:07:00,2.4104,2.4105,2.41035,2.4105,141100000.0
2007-04-04 11:08:00,2.4107,2.4108,2.4104,2.4106,194100000.0
2007-04-04 11:09:00,2.41085,2.41085,2.4106,2.41075,77700000.0
2007-04-04 11:10:00,2.4107,2.4109,2.4105,2.4106,160000000.0
2007-04-04 11:11:00,2.4106,2.4108,2.4104,2.4108,233600000.0
2007-04-04 11:12:00,2.4106,2.4106,2.41035,2.4106,93000000.0
2007-04-04 11:13:00,2.4106,2.4108,2.4106,2.4108,72000000.0
2007-04-04 11:14:00,2.4108,2.4108,2.4106,2.4106,82400000.0
2007-04-04 11:15:00,2.4107,2.4107,2.4104,2.4104,16400000.0
2007-04-04 11:16:00,2.4104,2.4106,2.4103,2.4104,47100000.0
2007-04-04 11:17:00,2.4104,2.4106,2.4104,2.4105,125600000.0
2007-04-04 11:18:00,2.4105,2.4105,2.4103,2.4103,68000000.0
2007-04-04 11:19:00,2.4104,2.4105,2.41025,2.4103,71000000.0
2007-04-04 11:20:00,2.4103,2.4105,2.4103,2.4103,56000000.0
2007-04-04 11:21:00,2.4103,2.4104,2.41015,2.4102,42500000.0
2007-04-04 11:22:00,2.4103,2.4103,2.4099,2.4102,135900000.0
2007-04-04 11:23:00,2.40995,2.41005,2.4098,2.4098,162600000.0
2007-04-04 11:24:00,2.4098,2.41,2.4098,2.41,75000000.0
2007-04-04 11:25:00,2.41,2.41005,2.40985,2.41,129200000.0
2007-04-04 11:26:00,2.41,2.41005,2.4094,2.4097,138300000.0
2007-04-04 11:27:00,2.4097,2.4103,2.4096,2.4103,179600000.0
2007-04-04 11:28:00,2.4103,2.4105,2.4102,2.4104,109000000.0
2007-04-04 11:29:00,2.4104,2.41045,2.4103,2.4104,198300000.0
2007-04-04 11:30:00,2.4104,2.4104,2.4104,2.4104,16400000.0
2007-04-04 11:31:00,2.41001,2.41071,2.41001,2.41048,448700005.0
2007-04-04 11:32:00,2.41031,2.41048,2.40989,2.41038,363600004.0
2007-04-04 11:33:00,2.41065,2.4111,2.41065,2.4107,151400000.0
2007-04-04 11:34:00,2.41085,2.411,2.41065,2.4108,158000001.0
2007-04-04 11:35:00,2.4108,2.4109,2.4107,2.4107,114400000.0
2007-04-04 11:36:00,2.4108,2.411,2.41055,2.411,73600000.0
2007-04-04 11:37:00,2.411,2.4113,2.4106,2.4109,240800000.0
2007-04-04 11:38:00,2.41075,2.411,2.4107,2.4109,92100000.0
2007-04-04 11:39:00,2.4108,2.4109,2.4106,2.4107,119000000.0
2007-04-04 11:40:00,2.4108,2.4108,2.4105,2.4105,59600000.0
2007-04-04 11:41:00,2.4105,2.411,2.4105,2.41085,90000000.0
2007-04-04 11:42:00,2.41085,2.4109,2.4106,2.4106,107400000.0
2007-04-04 11:43:00,2.4106,2.4107,2.4104,2.4105,150100000.0
2007-04-04 11:44:00,2.4106,2.4107,2.4105,2.4105,85400000.0
2007-04-04 11:45:00,2.4105,2.4107,2.41045,2.4105,68700000.0
2007-04-04 11:46:00,2.4105,2.4105,2.4104,2.4105,116000000.0
2007-04-04 11:47:00,2.41035,2.4104,2.4102,2.4104,104000000.0
2007-04-04 11:48:00,2.4102,2.4104,2.4101,2.4104,138800000.0
2007-04-04 11:49:00,2.4104,2.4106,2.4102,2.4103,85400000.0
2007-04-04 11:50:00,2.4103,2.4106,2.4101,2.4101,230400000.0
2007-04-04 11:51:00,2.4102,2.4104,2.40995,2.4102,235400000.0
2007-04-04 11:52:00,2.4103,2.41065,2.4103,2.4104,265799999.0
2007-04-04 11:53:00,2.4104,2.4106,2.4102,2.4104,184000000.0
2007-04-04 11:54:00,2.4104,2.4104,2.4099,2.41,223400000.0
2007-04-04 11:55:00,2.41,2.41,2.4096,2.4097,254900000.0
2007-04-04 11:56:00,2.4096,2.40975,2.4092,2.4092,271100000.0
2007-04-04 11:57:00,2.4092,2.4094,2.4091,2.4094,277600000.0
2007-04-04 11:58:00,2.4094,2.4094,2.409,2.4092,68500000.0
2007-04-04 11:59:00,2.40925,2.4095,2.40925,2.4094,221400000.0
2007-04-04 12:00:00,2.4094,2.4095,2.40905,2.4094,247700000.0
2007-04-04 12:01:00,2.4095,2.4096,2.40905,2.4093,246800000.0
2007-04-04 12:02:00,2.4093,2.4095,2.40905,2.4094,180800000.0
2007-04-04 12:03:00,2.4094,2.40965,2.40925,2.40935,361000000.0
2007-04-04 12:04:00,2.40935,2.4095,2.4092,2.40945,94400000.0
2007-04-04 12:05:00,2.4095,2.4095,2.4092,2.4092,132500000.0
2007-04-04 12:06:00,2.40915,2.4093,2.40885,2.40905,217799999.0
2007-04-04 12:07:00,2.40905,2.4091,2.4088,2.4089,130400000.0
2007-04-04 12:08:00,2.4089,2.40905,2.4087,2.4089,204200000.0
2007-04-04 12:09:00,2.40885,2.4092,2.40885,2.40895,189900001.0
2007-04-04 12:10:00,2.409,2.409,2.4089,2.4089,49600000.0
2007-04-04 12:11:00,2.4089,2.4089,2.4087,2.4089,75200000.0
2007-04-04 12:12:00,2.4089,2.4093,2.40875,2.40915,153700000.0
2007-04-04 12:13:00,2.4095,2.40955,2.4088,2.4089,286300000.0
2007-04-04 12:14:00,2.409,2.4091,2.4086,2.4088,277600000.0
2007-04-04 12:15:00,2.4088,2.4088,2.4083,2.4088,212400000.0
2007-04-04 12:16:00,2.4088,2.4089,2.4086,2.40875,209600000.0
2007-04-04 12:17:00,2.4086,2.40865,2.4082,2.4085,132000000.0
2007-04-04 12:18:00,2.4085,2.4087,2.4084,2.4086,242900001.0
2007-04-04 12:19:00,2.4088,2.4091,2.4087,2.4089,281800000.0
2007-04-04 12:20:00,2.4089,2.4091,2.40875,2.40875,260800000.0
2007-04-04 12:21:00,2.40875,2.4089,2.4087,2.40875,193599999.0
2007-04-04 12:22:00,2.4087,2.4089,2.40865,2.4087,195700001.0
2007-04-04 12:23:00,2.4087,2.4088,2.4087,2.4088,44000000.0
2007-04-04 12:24:00,2.4088,2.409,2.4086,2.4088,241600000.0
2007-04-04 12:25:00,2.4089,2.4089,2.4087,2.4088,166700000.0
2007-04-04 12:26:00,2.4088,2.40885,2.4081,2.4081,300200000.0
2007-04-04 12:27:00,2.4082,2.4083,2.408,2.4081,207000000.0
2007-04-04 12:28:00,2.4081,2.4082,2.4078,2.4078,469099999.0
2007-04-04 12:29:00,2.4078,2.4079,2.4075,2.4077,276899997.0
2007-04-04 12:30:00,2.40765,2.4079,2.4074,2.4074,160000000.0
2007-04-04 12:31:00,2.4073,2.4075,2.4073,2.4074,146400000.0
2007-04-04 12:32:00,2.4075,2.4079,2.4071,2.4076,314500000.0
2007-04-04 12:33:00,2.4076,2.4078,2.4074,2.4078,157800000.0
2007-04-04 12:34:00,2.4078,2.40795,2.4077,2.4079,102300000.0
2007-04-04 12:35:00,2.4079,2.408,2.4078,2.4078,72800000.0
2007-04-04 12:36:00,2.4079,2.408,2.4074,2.4076,125500000.0
2007-04-04 12:37:00,2.4076,2.4076,2.4072,2.4075,118800000.0
2007-04-04 12:38:00,2.4075,2.4076,2.407,2.40715,183800000.0
2007-04-04 12:39:00,2.4072,2.4072,2.40695,2.4071,197499999.0
2007-04-04 12:40:00,2.4071,2.40725,2.407,2.4072,123200000.0
2007-04-04 12:41:00,2.4072,2.4074,2.4071,2.4074,64000000.0
2007-04-04 12:42:00,2.40735,2.40735,2.4072,2.40735,141499999.0
2007-04-04 12:43:00,2.4073,2.4076,2.40725,2.4075,238400000.0
2007-04-04 12:44:00,2.4076,2.4077,2.4072,2.40735,123000000.0
2007-04-04 12:45:00,2.40725,2.4073,2.4072,2.40725,133200000.0
2007-04-04 12:46:00,2.4072,2.4074,2.4072,2.40735,130900000.0
2007-04-04 12:47:00,2.40735,2.4075,2.4072,2.4074,164000000.0
2007-04-04 12:48:00,2.4074,2.4078,2.4072,2.4077,502399999.0
2007-04-04 12:49:00,2.4077,2.40785,2.40735,2.4074,505299997.0
2007-04-04 12:50:00,2.4074,2.4076,2.40725,2.4074,275699999.0
2007-04-04 12:51:00,2.4074,2.4076,2.4073,2.4075,204200000.0
2007-04-04 12:52:00,2.4075,2.4077,2.4074,2.4074,66300000.0
2007-04-04 12:53:00,2.4076,2.4076,2.40735,2.4076,293599999.0
2007-04-04 12:54:00,2.4075,2.40775,2.4075,2.4076,143200000.0
2007-04-04 12:55:00,2.4077,2.40785,2.4076,2.4076,227400000.0
2007-04-04 12:56:00,2.4076,2.40825,2.4075,2.40825,563800000.0
2007-04-04 12:57:00,2.40825,2.4085,2.40815,2.4083,573700000.0
2007-04-04 12:58:00,2.4083,2.4085,2.4081,2.4085,429700000.0
2007-04-04 12:59:00,2.4085,2.4088,2.4082,2.4083,595200001.0
2007-04-04 13:00:00,2.4082,2.4089,2.40815,2.4085,746600000.0
2007-04-04 13:01:00,2.4084,2.4096,2.4083,2.4093,662400000.0
2007-04-04 13:02:00,2.4093,2.4102,2.4091,2.41005,513900001.0
2007-04-04 13:03:00,2.4101,2.4111,2.41,2.41025,551999999.0
2007-04-04 13:04:00,2.41025,2.4103,2.40965,2.4097,365400000.0
2007-04-04 13:05:00,2.40965,2.41005,2.40955,2.4098,591699999.0
2007-04-04 13:06:00,2.4098,2.41025,2.4098,2.41,399000000.0
2007-04-04 13:07:00,2.41,2.4103,2.40985,2.4101,440300000.0
2007-04-04 13:08:00,2.4102,2.4102,2.41005,2.4101,342900000.0
2007-04-04 13:09:00,2.41015,2.4102,2.4098,2.4099,225200000.0
2007-04-04 13:10:00,2.4099,2.4102,2.4098,2.4101,376000000.0
2007-04-04 13:11:00,2.41005,2.41045,2.4099,2.4099,482100000.0
2007-04-04 13:12:00,2.4099,2.4103,2.4099,2.4101,179200000.0
2007-04-04 13:13:00,2.4102,2.4104,2.41,2.4101,145400000.0
2007-04-04 13:14:00,2.4102,2.4104,2.41005,2.4103,146700000.0
2007-04-04 13:15:00,2.4103,2.4104,2.41,2.41,256400000.0
2007-04-04 13:16:00,2.41,2.41015,2.40985,2.41005,247300000.0
2007-04-04 13:17:00,2.4099,2.4106,2.4099,2.4106,176100000.0
2007-04-04 13:18:00,2.4106,2.4106,2.41025,2.41035,139800000.0
2007-04-04 13:19:00,2.4102,2.4102,2.41,2.4102,79700000.0
2007-04-04 13:20:00,2.4102,2.41025,2.40995,2.40995,261300000.0
2007-04-04 13:21:00,2.40995,2.4102,2.40985,2.4102,269599999.0
2007-04-04 13:22:00,2.4102,2.4102,2.4098,2.4098,149600000.0
2007-04-04 13:23:00,2.4099,2.41015,2.40945,2.4097,370900002.0
2007-04-04 13:24:00,2.40965,2.40965,2.40945,2.4096,234700002.0
2007-04-04 13:25:00,2.4097,2.4098,2.40965,2.4097,61900000.0
2007-04-04 13:26:00,2.40975,2.40975,2.4097,2.40975,28000000.0
2007-04-04 13:27:00,2.40965,2.40985,2.4096,2.4098,101500000.0
2007-04-04 13:28:00,2.40985,2.40985,2.4096,2.4098,95800000.0
2007-04-04 13:29:00,2.40985,2.40985,2.4096,2.4097,156300000.0
2007-04-04 13:30:00,2.4097,2.4097,2.4094,2.4096,285099998.0
2007-04-04 13:31:00,2.40955,2.40985,2.40935,2.4094,424099998.0
2007-04-04 13:32:00,2.4095,2.4101,2.4092,2.4093,493899998.0
2007-04-04 13:33:00,2.4094,2.4095,2.4084,2.4085,419900000.0
2007-04-04 13:34:00,2.40835,2.40855,2.4082,2.4085,433500000.0
2007-04-04 13:35:00,2.4085,2.4087,2.4082,2.4083,369000000.0
2007-04-04 13:36:00,2.4084,2.4087,2.40825,2.40845,387700000.0
2007-04-04 13:37:00,2.4085,2.40855,2.40845,2.40855,292100000.0
2007-04-04 13:38:00,2.40855,2.4088,2.40845,2.40865,322800003.0
2007-04-04 13:39:00,2.40875,2.4088,2.4085,2.4087,276400000.0
2007-04-04 13:40:00,2.4087,2.4089,2.4086,2.4089,120000000.0
2007-04-04 13:41:00,2.40875,2.4091,2.40865,2.409,118000001.0
2007-04-04 13:42:00,2.4088,2.409,2.4087,2.4088,196300000.0
2007-04-04 13:43:00,2.40875,2.4089,2.4086,2.4086,60000000.0
2007-04-04 13:44:00,2.40855,2.4088,2.4085,2.4087,149600000.0
2007-04-04 13:45:00,2.4087,2.4089,2.4086,2.4086,103600000.0
2007-04-04 13:46:00,2.4086,2.4089,2.4086,2.4089,127200000.0
2007-04-04 13:47:00,2.4089,2.4091,2.4085,2.4085,247500000.0
2007-04-04 13:48:00,2.4085,2.4086,2.40825,2.40845,229200000.0
2007-04-04 13:49:00,2.40845,2.4087,2.4083,2.40845,273000000.0
2007-04-04 13:50:00,2.4085,2.4087,2.40845,2.4086,120600000.0
2007-04-04 13:51:00,2.4086,2.4086,2.4082,2.4083,72700000.0
2007-04-04 13:52:00,2.4085,2.4086,2.4083,2.4084,110400000.0
2007-04-04 13:53:00,2.4084,2.4086,2.4083,2.4085,242800000.0
2007-04-04 13:54:00,2.4085,2.4086,2.4085,2.4085,45600000.0
2007-04-04 13:55:00,2.4085,2.4088,2.4085,2.4088,41400000.0
2007-04-04 13:56:00,2.4087,2.4089,2.4087,2.4089,40400000.0
2007-04-04 13:57:00,2.4089,2.4089,2.4086,2.4087,53400000.0
2007-04-04 13:58:00,2.4087,2.4087,2.4083,2.4084,178100000.0
2007-04-04 13:59:00,2.4084,2.4085,2.4083,2.4084,141800000.0
2007-04-04 14:00:00,2.40835,2.40875,2.4083,2.40875,161300000.0
2007-04-04 14:01:00,2.4088,2.4088,2.40845,2.40865,231300000.0
2007-04-04 14:02:00,2.4087,2.40885,2.40855,2.4086,237500001.0
2007-04-04 14:03:00,2.4087,2.4091,2.4087,2.4091,149600000.0
2007-04-04 14:04:00,2.409,2.4091,2.40855,2.4086,160800000.0
2007-04-04 14:05:00,2.4083,2.4085,2.4076,2.4077,273400000.0
2007-04-04 14:06:00,2.4077,2.40785,2.4072,2.4074,526600001.0
2007-04-04 14:07:00,2.40745,2.408,2.40745,2.4079,223500000.0
2007-04-04 14:08:00,2.4078,2.4079,2.40745,2.40755,154300000.0
2007-04-04 14:09:00,2.40745,2.40765,2.4074,2.40745,207700000.0
2007-04-04 14:10:00,2.4075,2.4077,2.40745,2.4076,31600000.0
2007-04-04 14:11:00,2.4075,2.4078,2.4073,2.4077,104800000.0
2007-04-04 14:12:00,2.4078,2.408,2.4077,2.4078,44800000.0
2007-04-04 14:13:00,2.4079,2.40795,2.40775,2.4078,188800000.0
2007-04-04 14:14:00,2.4078,2.4079,2.40655,2.4069,158000000.0
2007-04-04 14:15:00,2.40715,2.40885,2.40635,2.4087,802700000.0
2007-04-04 14:16:00,2.4086,2.4086,2.408,2.40805,484300002.0
2007-04-04 14:17:00,2.4082,2.40825,2.4076,2.4078,151900000.0
2007-04-04 14:18:00,2.4078,2.4084,2.4078,2.4081,131900000.0
2007-04-04 14:19:00,2.4082,2.4082,2.40765,2.4077,164800000.0
2007-04-04 14:20:00,2.40775,2.408,2.4077,2.4078,67100000.0
2007-04-04 14:21:00,2.4079,2.4079,2.4076,2.4078,225200000.0
2007-04-04 14:22:00,2.4077,2.408,2.4077,2.4079,72000000.0
2007-04-04 14:23:00,2.4079,2.4084,2.4079,2.40825,257400000.0
2007-04-04 14:24:00,2.4082,2.4084,2.40805,2.4082,202100000.0
2007-04-04 14:25:00,2.4082,2.4084,2.40795,2.40815,135100001.0
2007-04-04 14:26:00,2.4081,2.40865,2.4081,2.4085,157800000.0
2007-04-04 14:27:00,2.4084,2.40845,2.40825,2.4084,47100000.0
2007-04-04 14:28:00,2.4084,2.4087,2.4078,2.4085,258000000.0
2007-04-04 14:29:00,2.40845,2.4086,2.4078,2.4079,488600003.0
2007-04-04 14:30:00,2.4079,2.4086,2.4078,2.4083,338000000.0
2007-04-04 14:31:00,2.4082,2.4083,2.408,2.40815,138000000.0
2007-04-04 14:32:00,2.4081,2.4083,2.40805,2.4082,151000000.0
2007-04-04 14:33:00,2.4082,2.4084,2.408,2.4081,225700000.0
2007-04-04 14:34:00,2.4082,2.4082,2.40785,2.40785,112899999.0
2007-04-04 14:35:00,2.40785,2.4082,2.40785,2.4081,324000001.0
2007-04-04 14:36:00,2.4081,2.4086,2.408,2.4082,331000000.0
2007-04-04 14:37:00,2.4083,2.4089,2.4082,2.4087,179400000.0
2007-04-04 14:38:00,2.4087,2.4091,2.4084,2.4091,297600000.0
2007-04-04 14:39:00,2.4091,2.4092,2.409,2.4092,226100000.0
2007-04-04 14:40:00,2.4092,2.4092,2.4088,2.4088,218799999.0
2007-04-04 14:41:00,2.4088,2.409,2.4084,2.4086,181200000.0
2007-04-04 14:42:00,2.4086,2.4086,2.4077,2.40795,356200002.0
2007-04-04 14:43:00,2.40795,2.4081,2.4077,2.4079,270000000.0
2007-04-04 14:44:00,2.4079,2.4083,2.4079,2.4083,54200000.0
2007-04-04 14:45:00,2.4082,2.40875,2.4082,2.40875,180400000.0
2007-04-04 14:46:00,2.40875,2.4089,2.4084,2.40875,341100000.0
2007-04-04 14:47:00,2.4087,2.4089,2.40865,2.4087,104900000.0
2007-04-04 14:48:00,2.4087,2.4088,2.4084,2.4084,126600000.0
2007-04-04 14:49:00,2.40845,2.4086,2.40835,2.4084,71600001.0
2007-04-04 14:50:00,2.40855,2.409,2.40845,2.4089,213600000.0
2007-04-04 14:51:00,2.4089,2.4091,2.4088,2.4089,144600000.0
2007-04-04 14:52:00,2.40885,2.4091,2.40865,2.4088,488200001.0
2007-04-04 14:53:00,2.4088,2.40905,2.40855,2.40855,442199997.0
2007-04-04 14:54:00,2.4085,2.4089,2.4085,2.4085,335800000.0
2007-04-04 14:55:00,2.4085,2.4087,2.4085,2.4085,121600000.0
2007-04-04 14:56:00,2.4085,2.4086,2.4081,2.4084,349999997.0
2007-04-04 14:57:00,2.4083,2.4083,2.40785,2.4079,131700000.0
2007-04-04 14:58:00,2.40795,2.408,2.40775,2.408,171600000.0
2007-04-04 14:59:00,2.408,2.408,2.4073,2.4074,301099999.0
2007-04-04 15:00:00,2.4073,2.4078,2.4073,2.4076,94400000.0
2007-04-04 15:01:00,2.4075,2.4078,2.4075,2.4078,310199999.0
2007-04-04 15:02:00,2.4078,2.4078,2.40635,2.40635,367000000.0
2007-04-04 15:03:00,2.40635,2.4068,2.40635,2.40635,282700000.0
2007-04-04 15:04:00,2.40635,2.4067,2.406,2.40655,592999997.0
2007-04-04 15:05:00,2.40655,2.4071,2.40655,2.4071,395200000.0
2007-04-04 15:06:00,2.40705,2.4072,2.4067,2.407,164800000.0
2007-04-04 15:07:00,2.4069,2.4069,2.4065,2.4065,66600000.0
2007-04-04 15:08:00,2.4065,2.4066,2.4059,2.4061,117000000.0
2007-04-04 15:09:00,2.4061,2.4064,2.4058,2.4064,290500000.0
2007-04-04 15:10:00,2.4064,2.4101,2.4064,2.40945,765300000.0
2007-04-04 15:11:00,2.4092,2.4097,2.40895,2.4091,511500001.0
2007-04-04 15:12:00,2.4092,2.4092,2.40815,2.40825,611599999.0
2007-04-04 15:13:00,2.4083,2.40915,2.40825,2.4091,490899999.0
2007-04-04 15:14:00,2.40925,2.4094,2.40845,2.4085,446200000.0
2007-04-04 15:15:00,2.40845,2.4088,2.4084,2.4085,199100000.0
2007-04-04 15:16:00,2.4086,2.4086,2.40825,2.4083,102300000.0
2007-04-04 15:17:00,2.4084,2.40845,2.40815,2.4083,295600000.0
2007-04-04 15:18:00,2.4082,2.4086,2.40815,2.40825,76000000.0
2007-04-04 15:19:00,2.40825,2.4085,2.4082,2.4085,120500000.0
2007-04-04 15:20:00,2.4084,2.4085,2.40815,2.4082,117100000.0
2007-04-04 15:21:00,2.4083,2.4083,2.4082,2.4082,75200000.0
2007-04-04 15:22:00,2.4082,2.4082,2.40795,2.4081,140200000.0
2007-04-04 15:23:00,2.4081,2.4083,2.4081,2.4083,85600000.0
2007-04-04 15:24:00,2.4083,2.4085,2.4082,2.4083,55800000.0
2007-04-04 15:25:00,2.4083,2.40845,2.4083,2.4083,268200000.0
2007-04-04 15:26:00,2.4083,2.4084,2.4079,2.408,70000000.0
2007-04-04 15:27:00,2.4079,2.4081,2.4078,2.4079,79800000.0
2007-04-04 15:28:00,2.4079,2.408,2.4075,2.4077,26800000.0
2007-04-04 15:29:00,2.4077,2.4079,2.4077,2.4077,94600000.0
2007-04-04 15:30:00,2.4077,2.4083,2.4077,2.40795,121800000.0
2007-04-04 15:31:00,2.40805,2.4081,2.40735,2.4075,529699999.0
2007-04-04 15:32:00,2.4075,2.4075,2.4072,2.40735,350100000.0
2007-04-04 15:33:00,2.4074,2.4075,2.4071,2.4071,308300000.0
2007-04-04 15:34:00,2.4072,2.4073,2.407,2.4072,133600000.0
2007-04-04 15:35:00,2.4072,2.4072,2.4066,2.4068,123500000.0
2007-04-04 15:36:00,2.4068,2.4068,2.4064,2.4065,74200000.0
2007-04-04 15:37:00,2.40645,2.4069,2.4064,2.4067,102600000.0
2007-04-04 15:38:00,2.4066,2.4068,2.4065,2.40675,93200000.0
2007-04-04 15:39:00,2.40675,2.407,2.40665,2.40685,230800000.0
2007-04-04 15:40:00,2.4068,2.4068,2.40618,2.40618,18300000.0
2007-04-04 15:41:00,2.40633,2.40678,2.40602,2.40646,433400004.0
2007-04-04 15:42:00,2.40674,2.4069,2.40616,2.40667,305799999.0
2007-04-04 15:43:00,2.4069,2.4071,2.4069,2.407,25600000.0
2007-04-04 15:44:00,2.40642,2.40673,2.40624,2.40665,46000000.0
2007-04-04 15:45:00,2.4069,2.407,2.40675,2.40685,45200001.0
2007-04-04 15:46:00,2.4068,2.4069,2.40675,2.40675,251800000.0
2007-04-04 15:47:00,2.4068,2.4069,2.4068,2.4069,47200000.0
2007-04-04 15:48:00,2.4069,2.407,2.406,2.40625,214400000.0
2007-04-04 15:49:00,2.40635,2.4067,2.40625,2.4065,329000000.0
2007-04-04 15:50:00,2.4065,2.4066,2.40625,2.4065,359699999.0
2007-04-04 15:51:00,2.4064,2.4065,2.4061,2.40625,269100000.0
2007-04-04 15:52:00,2.4063,2.4066,2.4063,2.4066,176700000.0
2007-04-04 15:53:00,2.4066,2.4069,2.40655,2.4068,208800000.0
2007-04-04 15:54:00,2.4068,2.4069,2.4066,2.4066,311000000.0
2007-04-04 15:55:00,2.4066,2.407,2.4065,2.407,373100000.0
2007-04-04 15:56:00,2.407,2.4075,2.407,2.4073,218399997.0
2007-04-04 15:57:00,2.4073,2.4073,2.40695,2.4071,282900000.0
2007-04-04 15:58:00,2.4071,2.4075,2.40705,2.4074,367600000.0
2007-04-04 15:59:00,2.4074,2.40765,2.4067,2.4071,247500000.0
2007-04-04 16:00:00,2.4069,2.4069,2.40525,2.4062,535500000.0
2007-04-04 16:01:00,2.4066,2.4071,2.4061,2.4067,435400000.0
2007-04-04 16:02:00,2.4068,2.4073,2.4065,2.4071,415300000.0
2007-04-04 16:03:00,2.4071,2.40785,2.4071,2.4078,557500001.0
2007-04-04 16:04:00,2.4078,2.4078,2.4072,2.4077,499799997.0
2007-04-04 16:05:00,2.4079,2.4082,2.40655,2.4067,398800000.0
2007-04-04 16:06:00,2.4067,2.4068,2.4064,2.4067,308900000.0
2007-04-04 16:07:00,2.4066,2.4072,2.4065,2.4072,307600000.0
2007-04-04 16:08:00,2.4074,2.408,2.40695,2.408,477399999.0
2007-04-04 16:09:00,2.408,2.408,2.4072,2.4072,218400000.0
2007-04-04 16:10:00,2.40705,2.4075,2.40695,2.4074,248800000.0
2007-04-04 16:11:00,2.4072,2.4072,2.407,2.407,201800000.0
2007-04-04 16:12:00,2.407,2.4071,2.4067,2.40695,264200000.0
2007-04-04 16:13:00,2.40695,2.407,2.40675,2.4068,177700000.0
2007-04-04 16:14:00,2.4068,2.4072,2.4068,2.4072,154100000.0
2007-04-04 16:15:00,2.4072,2.4072,2.40625,2.40625,90300000.0
2007-04-04 16:16:00,2.4063,2.4065,2.406,2.4062,284600000.0
2007-04-04 16:17:00,2.4062,2.4068,2.4062,2.4066,333999998.0
2007-04-04 16:18:00,2.4066,2.4067,2.40625,2.40625,197200000.0
2007-04-04 16:19:00,2.40625,2.4072,2.4062,2.4068,413800000.0
2007-04-04 16:20:00,2.4069,2.4071,2.40665,2.4068,258300000.0
2007-04-04 16:21:00,2.4068,2.4076,2.4066,2.4076,284700000.0
2007-04-04 16:22:00,2.4076,2.4079,2.407,2.4074,331600000.0
2007-04-04 16:23:00,2.4072,2.4074,2.407,2.40705,377099999.0
2007-04-04 16:24:00,2.4072,2.4076,2.40705,2.4076,283200001.0
2007-04-04 16:25:00,2.4075,2.4075,2.40715,2.4074,363600001.0
2007-04-04 16:26:00,2.4075,2.4078,2.4074,2.40755,235200000.0
2007-04-04 16:27:00,2.40755,2.40765,2.4073,2.4074,342799999.0
2007-04-04 16:28:00,2.40745,2.4075,2.4072,2.4075,244400000.0
2007-04-04 16:29:00,2.4075,2.4081,2.4074,2.40785,374000000.0
2007-04-04 16:30:00,2.4079,2.408,2.4078,2.4078,232500000.0
2007-04-04 16:31:00,2.4079,2.4079,2.40765,2.4078,311800000.0
2007-04-04 16:32:00,2.40775,2.40785,2.40735,2.40735,308800000.0
2007-04-04 16:33:00,2.4074,2.4075,2.40705,2.4074,314399999.0
2007-04-04 16:34:00,2.4074,2.4075,2.4072,2.40725,377500000.0
2007-04-04 16:35:00,2.4072,2.4075,2.4072,2.4073,304000000.0
2007-04-04 16:36:00,2.4073,2.4076,2.40705,2.4071,404799999.0
2007-04-04 16:37:00,2.4071,2.4071,2.40585,2.40625,234600000.0
2007-04-04 16:38:00,2.406,2.4067,2.406,2.40635,402100000.0
2007-04-04 16:39:00,2.4063,2.4065,2.40605,2.4061,283800000.0
2007-04-04 16:40:00,2.4063,2.40675,2.4061,2.4062,362900000.0
2007-04-04 16:41:00,2.4062,2.407,2.4062,2.4068,266500000.0
2007-04-04 16:42:00,2.4068,2.407,2.4065,2.40655,325500000.0
2007-04-04 16:43:00,2.40655,2.40705,2.4064,2.40705,346199997.0
2007-04-04 16:44:00,2.40695,2.4072,2.4068,2.4071,349999999.0
2007-04-04 16:45:00,2.4071,2.4073,2.4069,2.4073,99900000.0
2007-04-04 16:46:00,2.4073,2.4075,2.4071,2.4074,233100000.0
2007-04-04 16:47:00,2.4074,2.4075,2.40695,2.40695,172700000.0
2007-04-04 16:48:00,2.4071,2.4077,2.407,2.4075,550900000.0
2007-04-04 16:49:00,2.4073,2.4077,2.4073,2.4076,298600000.0
2007-04-04 16:50:00,2.40765,2.40765,2.40725,2.40745,274300000.0
2007-04-04 16:51:00,2.4076,2.4077,2.40735,2.40755,254699998.0
2007-04-04 16:52:00,2.4076,2.40765,2.4073,2.4076,190099999.0
2007-04-04 16:53:00,2.40755,2.408,2.4074,2.4079,365900000.0
2007-04-04 16:54:00,2.4079,2.40815,2.40765,2.40795,464599995.0
2007-04-04 16:55:00,2.40785,2.40825,2.4077,2.4081,583900001.0
2007-04-04 16:56:00,2.40815,2.4084,2.40805,2.4083,361200000.0
2007-04-04 16:57:00,2.4083,2.4083,2.408,2.4081,345999999.0
2007-04-04 16:58:00,2.4079,2.408,2.4076,2.408,400099999.0
2007-04-04 16:59:00,2.408,2.40855,2.4079,2.4081,306000000.0
2007-04-04 17:00:00,2.4082,2.40835,2.4078,2.4083,284599998.0
2007-04-04 17:01:00,2.4083,2.4085,2.4083,2.4083,195800000.0
2007-04-04 17:02:00,2.40825,2.4083,2.40805,2.4081,148400000.0
2007-04-04 17:03:00,2.4081,2.4083,2.4079,2.4083,317400000.0
2007-04-04 17:04:00,2.4084,2.4086,2.40825,2.4084,434499999.0
2007-04-04 17:05:00,2.4084,2.4088,2.4084,2.4086,268600000.0
2007-04-04 17:06:00,2.4086,2.4088,2.40835,2.4085,278500000.0
2007-04-04 17:07:00,2.4085,2.4088,2.4083,2.40835,364200000.0
2007-04-04 17:08:00,2.4083,2.4094,2.40815,2.4094,348800000.0
2007-04-04 17:09:00,2.4094,2.4094,2.4089,2.4089,329800000.0
2007-04-04 17:10:00,2.4089,2.40925,2.4089,2.4091,311900000.0
2007-04-04 17:11:00,2.40895,2.4093,2.40885,2.40905,485400000.0
2007-04-04 17:12:00,2.40895,2.4093,2.4089,2.409,111200000.0
2007-04-04 17:13:00,2.409,2.4091,2.40885,2.40895,362900000.0
2007-04-04 17:14:00,2.4089,2.40895,2.4086,2.4086,349700000.0
2007-04-04 17:15:00,2.4086,2.4089,2.4085,2.4089,422200000.0
2007-04-04 17:16:00,2.4089,2.4089,2.4085,2.40855,195100000.0
2007-04-04 17:17:00,2.4085,2.4088,2.4084,2.4084,343300000.0
2007-04-04 17:18:00,2.4084,2.4088,2.4084,2.4087,336800000.0
2007-04-04 17:19:00,2.4087,2.409,2.4084,2.40875,306700001.0
2007-04-04 17:20:00,2.4087,2.409,2.4084,2.4089,477200000.0
2007-04-04 17:21:00,2.4089,2.409,2.40855,2.4087,411900000.0
2007-04-04 17:22:00,2.4087,2.4092,2.4087,2.4092,356700000.0
2007-04-04 17:23:00,2.4092,2.4092,2.40885,2.4091,255800000.0
2007-04-04 17:24:00,2.40905,2.4099,2.409,2.4096,396400000.0
2007-04-04 17:25:00,2.4095,2.4098,2.40945,2.4096,449900001.0
2007-04-04 17:26:00,2.4097,2.4098,2.4094,2.4095,201200000.0
2007-04-04 17:27:00,2.4094,2.40955,2.40925,2.4093,383600000.0
2007-04-04 17:28:00,2.40935,2.4096,2.4091,2.4096,233600000.0
2007-04-04 17:29:00,2.4096,2.4098,2.4095,2.4097,180000000.0
2007-04-04 17:30:00,2.4097,2.41,2.4096,2.4099,301100000.0
2007-04-04 17:31:00,2.40995,2.40995,2.4098,2.4098,140400000.0
2007-04-04 17:32:00,2.4098,2.4098,2.40915,2.4093,144000000.0
2007-04-04 17:33:00,2.4092,2.4093,2.40885,2.409,183100000.0
2007-04-04 17:34:00,2.409,2.409,2.40835,2.40855,288000000.0
2007-04-04 17:35:00,2.4086,2.40865,2.4084,2.40855,252500000.0
2007-04-04 17:36:00,2.40855,2.40865,2.4084,2.4084,190500000.0
2007-04-04 17:37:00,2.4084,2.4094,2.4084,2.4094,653500002.0
2007-04-04 17:38:00,2.4094,2.4094,2.4091,2.4093,346200000.0
2007-04-04 17:39:00,2.4093,2.40995,2.4093,2.4095,484100000.0
2007-04-04 17:40:00,2.4096,2.4098,2.4095,2.40955,99600000.0
2007-04-04 17:41:00,2.40955,2.4097,2.4095,2.4096,177000000.0
2007-04-04 17:42:00,2.4096,2.4098,2.4091,2.4096,426700000.0
2007-04-04 17:43:00,2.4096,2.4098,2.4092,2.4098,249700000.0
2007-04-04 17:44:00,2.4095,2.4096,2.4092,2.4094,239200000.0
2007-04-04 17:45:00,2.4094,2.4094,2.4092,2.4092,109400000.0
2007-04-04 17:46:00,2.4092,2.40945,2.4092,2.4094,263900000.0
2007-04-04 17:47:00,2.4095,2.40965,2.4093,2.4095,176600000.0
2007-04-04 17:48:00,2.4096,2.4096,2.4094,2.4096,113600000.0
2007-04-04 17:49:00,2.40955,2.4096,2.4095,2.4095,52000000.0
2007-04-04 17:50:00,2.4095,2.4096,2.4095,2.4096,54200000.0
2007-04-04 17:51:00,2.4096,2.4096,2.4092,2.4094,184400000.0
2007-04-04 17:52:00,2.4092,2.4098,2.4092,2.4094,386100000.0
2007-04-04 17:53:00,2.4093,2.4094,2.4092,2.4093,128800000.0
2007-04-04 17:54:00,2.40935,2.4097,2.4093,2.4094,341600000.0
2007-04-04 17:55:00,2.4094,2.40945,2.409,2.409,125200000.0
2007-04-04 17:56:00,2.4091,2.4092,2.4087,2.4088,378200000.0
2007-04-04 17:57:00,2.4088,2.4089,2.4087,2.4088,61000000.0
2007-04-04 17:58:00,2.4088,2.409,2.4088,2.409,73800000.0
2007-04-04 17:59:00,2.409,2.40955,2.4089,2.409,366200000.0
2007-04-04 18:00:00,2.4089,2.409,2.40845,2.4088,290700000.0
2007-04-04 18:01:00,2.4088,2.4092,2.4088,2.40895,167200000.0
2007-04-04 18:02:00,2.40905,2.4095,2.40905,2.4094,270400000.0
2007-04-04 18:03:00,2.40945,2.4097,2.4089,2.4091,301400000.0
2007-04-04 18:04:00,2.4091,2.4092,2.40885,2.4091,231100000.0
2007-04-04 18:05:00,2.4091,2.4095,2.4091,2.40945,173600000.0
2007-04-04 18:06:00,2.4096,2.4099,2.4094,2.4099,459800000.0
2007-04-04 18:07:00,2.4099,2.4101,2.4095,2.40995,333100000.0
2007-04-04 18:08:00,2.4099,2.4108,2.40985,2.4106,413900000.0
2007-04-04 18:09:00,2.4108,2.4111,2.4104,2.4109,524400000.0
2007-04-04 18:10:00,2.4106,2.4111,2.4102,2.4103,333600000.0
2007-04-04 18:11:00,2.41035,2.4107,2.4103,2.4105,262300000.0
2007-04-04 18:12:00,2.4105,2.41095,2.4105,2.4106,252300000.0
2007-04-04 18:13:00,2.4106,2.4109,2.4102,2.41045,352800000.0
2007-04-04 18:14:00,2.4105,2.4107,2.4103,2.4105,277600000.0
2007-04-04 18:15:00,2.41045,2.41045,2.4103,2.4103,94900000.0
2007-04-04 18:16:00,2.4104,2.4104,2.4102,2.4103,53600000.0
2007-04-04 18:17:00,2.4102,2.4104,2.4101,2.4104,86400000.0
2007-04-04 18:18:00,2.4104,2.4105,2.4102,2.4103,262200002.0
2007-04-04 18:19:00,2.4103,2.4103,2.4103,2.4103,61600000.0
2007-04-04 18:20:00,2.4105,2.4105,2.41025,2.4104,87500000.0
2007-04-04 18:21:00,2.4105,2.4105,2.41035,2.4105,84000000.0
2007-04-04 18:22:00,2.4106,2.4106,2.4103,2.4105,107300000.0
2007-04-04 18:23:00,2.41035,2.4117,2.41035,2.4117,122200000.0
2007-04-04 18:24:00,2.4117,2.412,2.4115,2.4116,228000000.0
2007-04-04 18:25:00,2.4116,2.4116,2.4112,2.4112,273100000.0
2007-04-04 18:26:00,2.4112,2.4114,2.4112,2.4113,77600000.0
2007-04-04 18:27:00,2.41125,2.41125,2.41095,2.4111,224800000.0
2007-04-04 18:28:00,2.411,2.4113,2.411,2.4111,67200000.0
2007-04-04 18:29:00,2.4111,2.41125,2.4111,2.4112,69400000.0
2007-04-04 18:30:00,2.4112,2.4114,2.41105,2.41105,148200000.0
2007-04-04 18:31:00,2.41105,2.4112,2.4107,2.411,143800000.0
2007-04-04 18:32:00,2.411,2.41115,2.4108,2.4109,112400000.0
2007-04-04 18:33:00,2.41085,2.41105,2.4108,2.41095,256600000.0
2007-04-04 18:34:00,2.4109,2.4111,2.4105,2.4109,405700000.0
2007-04-04 18:35:00,2.4109,2.4114,2.4108,2.411,284200000.0
2007-04-04 18:36:00,2.4111,2.4113,2.4108,2.4113,162400000.0
2007-04-04 18:37:00,2.4113,2.4115,2.41125,2.4113,264800000.0
2007-04-04 18:38:00,2.41125,2.4113,2.41115,2.41115,69200000.0
2007-04-04 18:39:00,2.4112,2.4115,2.4111,2.4112,300700000.0
2007-04-04 18:40:00,2.41115,2.4114,2.41105,2.4111,241200001.0
2007-04-04 18:41:00,2.4111,2.4112,2.411,2.4112,119200000.0
2007-04-04 18:42:00,2.4112,2.4114,2.4112,2.4113,20000000.0
2007-04-04 18:43:00,2.4112,2.4112,2.411,2.411,124800000.0
2007-04-04 18:44:00,2.4111,2.4111,2.4109,2.4109,256300000.0
2007-04-04 18:45:00,2.4108,2.41105,2.41055,2.41065,337899995.0
2007-04-04 18:46:00,2.41065,2.41065,2.4102,2.4104,368400001.0
2007-04-04 18:47:00,2.4104,2.4106,2.4102,2.4104,140800000.0
2007-04-04 18:48:00,2.41035,2.4104,2.41,2.41,196800000.0
2007-04-04 18:49:00,2.41,2.41,2.40985,2.40995,119900000.0
2007-04-04 18:50:00,2.40985,2.40985,2.4092,2.40925,310800000.0
2007-04-04 18:51:00,2.40935,2.40985,2.40935,2.4096,406900000.0
2007-04-04 18:52:00,2.4097,2.4097,2.40915,2.40935,300200000.0
2007-04-04 18:53:00,2.40935,2.40945,2.409,2.409,150000000.0
2007-04-04 18:54:00,2.409,2.40945,2.40895,2.4091,260800000.0
2007-04-04 18:55:00,2.4091,2.4093,2.40905,2.40915,125600000.0
2007-04-04 18:56:00,2.4094,2.4094,2.4091,2.4091,87200000.0
2007-04-04 18:57:00,2.40905,2.4091,2.40885,2.4091,176000000.0
2007-04-04 18:58:00,2.4091,2.4092,2.40895,2.40915,77800000.0
2007-04-04 18:59:00,2.40915,2.4094,2.409,2.4091,91600000.0
2007-04-04 19:00:00,2.4091,2.4092,2.4088,2.409,43900000.0
2007-04-04 19:01:00,2.409,2.40925,2.4088,2.4091,40000000.0
2007-04-04 19:02:00,2.4091,2.4095,2.4091,2.4094,194000000.0
2007-04-04 19:03:00,2.4094,2.40955,2.4093,2.4095,108200000.0
2007-04-04 19:04:00,2.4095,2.4098,2.40935,2.4094,196400000.0
2007-04-04 19:05:00,2.4094,2.4094,2.4094,2.4094,62400000.0
2007-04-04 19:06:00,2.4094,2.4096,2.4093,2.4095,168800000.0
2007-04-04 19:07:00,2.4095,2.4095,2.40935,2.4095,77300000.0
2007-04-04 19:08:00,2.4095,2.4095,2.4095,2.4095,72800000.0
2007-04-04 19:09:00,2.4095,2.4095,2.4093,2.4095,114400000.0
2007-04-04 19:10:00,2.4095,2.4095,2.4093,2.4095,166300000.0
2007-04-04 19:11:00,2.4094,2.4096,2.40915,2.40925,145400000.0
2007-04-04 19:12:00,2.4092,2.4094,2.4091,2.4094,77200000.0
2007-04-04 19:13:00,2.4095,2.4097,2.4094,2.4096,47200000.0
2007-04-04 19:14:00,2.4095,2.4096,2.4095,2.4095,40800000.0
2007-04-04 19:15:00,2.40945,2.40955,2.40945,2.4095,42000000.0
2007-04-04 19:16:00,2.4097,2.4097,2.4095,2.4096,91800000.0
2007-04-04 19:17:00,2.4096,2.4099,2.4095,2.4099,170200000.0
2007-04-04 19:18:00,2.4099,2.4099,2.40955,2.4096,151200000.0
2007-04-04 19:19:00,2.4096,2.4098,2.4096,2.4096,111000000.0
2007-04-04 19:20:00,2.4098,2.4099,2.4097,2.4097,80800000.0
2007-04-04 19:21:00,2.4097,2.4098,2.4094,2.4096,126200000.0
2007-04-04 19:22:00,2.4096,2.40985,2.4095,2.4098,61500000.0
2007-04-04 19:23:00,2.4097,2.41,2.4096,2.4098,211600000.0
2007-04-04 19:24:00,2.4099,2.41,2.4097,2.4097,259600000.0
2007-04-04 19:25:00,2.4097,2.4098,2.4095,2.4095,119600000.0
2007-04-04 19:26:00,2.4095,2.4097,2.4095,2.4095,28000000.0
2007-04-04 19:27:00,2.4095,2.40965,2.4095,2.40965,187600000.0
2007-04-04 19:28:00,2.4097,2.4097,2.4095,2.4097,159600000.0
2007-04-04 19:29:00,2.4098,2.4099,2.4094,2.4094,49400000.0
2007-04-04 19:30:00,2.4094,2.4095,2.40935,2.4095,56000000.0
2007-04-04 19:31:00,2.4094,2.4094,2.4094,2.4094,24800000.0
2007-04-04 19:32:00,2.4095,2.4095,2.4093,2.4093,92400000.0
2007-04-04 19:33:00,2.4093,2.4094,2.4092,2.4092,128000000.0
2007-04-04 19:34:00,2.4092,2.40925,2.4092,2.4092,96800000.0
2007-04-04 19:35:00,2.4092,2.4094,2.4092,2.4092,40000000.0
2007-04-04 19:36:00,2.4092,2.4092,2.4092,2.4092,32800000.0
2007-04-04 19:37:00,2.4092,2.4092,2.4092,2.4092,800000.0
2007-04-04 19:38:00,2.4092,2.4092,2.4092,2.4092,2400000.0
2007-04-04 19:39:00,2.4092,2.40945,2.4092,2.4094,102000000.0
2007-04-04 19:40:00,2.4094,2.4094,2.4094,2.4094,8000000.0
2007-04-04 19:41:00,2.4092,2.4094,2.40915,2.4092,138900000.0
2007-04-04 19:42:00,2.40925,2.4093,2.40895,2.40895,187900000.0
2007-04-04 19:43:00,2.409,2.4091,2.4089,2.4091,44300000.0
2007-04-04 19:44:00,2.4091,2.4091,2.4087,2.4087,146800000.0
2007-04-04 19:45:00,2.40865,2.4089,2.40865,2.4087,94200000.0
2007-04-04 19:46:00,2.40855,2.4088,2.4085,2.4088,81400000.0
2007-04-04 19:47:00,2.4088,2.409,2.4088,2.409,64000000.0
2007-04-04 19:48:00,2.409,2.4092,2.4088,2.409,71800000.0
2007-04-04 19:49:00,2.4088,2.409,2.4088,2.409,49700000.0
2007-04-04 19:50:00,2.409,2.4096,2.409,2.4095,143800000.0
2007-04-04 19:51:00,2.40955,2.40955,2.40925,2.4094,159800000.0
2007-04-04 19:52:00,2.4095,2.4095,2.4092,2.4092,175800000.0
2007-04-04 19:53:00,2.4092,2.4093,2.4092,2.4092,100600000.0
2007-04-04 19:54:00,2.4092,2.40965,2.40915,2.4095,179300000.0
2007-04-04 19:55:00,2.40945,2.40955,2.4094,2.40955,73100000.0
2007-04-04 19:56:00,2.40965,2.4097,2.4095,2.4097,92200000.0
2007-04-04 19:57:00,2.4097,2.4097,2.4095,2.4095,27800000.0
2007-04-04 19:58:00,2.4095,2.4095,2.40945,2.4095,33600000.0
2007-04-04 19:59:00,2.4095,2.4095,2.40935,2.40945,32000000.0
2007-04-04 20:00:00,2.40955,2.4096,2.40925,2.4095,267300001.0
2007-04-04 20:01:00,2.4095,2.4098,2.4095,2.4096,88800000.0
2007-04-04 20:02:00,2.40955,2.4096,2.4093,2.4094,133100000.0
2007-04-04 20:03:00,2.40907,2.40926,2.40876,2.40926,313600000.0
2007-04-04 20:04:00,2.40935,2.4094,2.4092,2.4092,111400000.0
2007-04-04 20:05:00,2.40925,2.4095,2.40925,2.4094,163900000.0
2007-04-04 20:06:00,2.4094,2.4094,2.4091,2.40915,83700000.0
2007-04-04 20:07:00,2.40881,2.40901,2.40868,2.40868,152000000.0
2007-04-04 20:08:00,2.40925,2.4094,2.4089,2.4089,147800000.0
2007-04-04 20:09:00,2.4089,2.4091,2.40875,2.4091,90800000.0
2007-04-04 20:10:00,2.4091,2.4091,2.40885,2.4091,302000001.0
2007-04-04 20:11:00,2.4089,2.4091,2.4088,2.4091,136000000.0
2007-04-04 20:12:00,2.409,2.4093,2.4089,2.409,165400000.0
2007-04-04 20:13:00,2.409,2.4092,2.40895,2.40905,83500000.0
2007-04-04 20:14:00,2.4092,2.4094,2.4091,2.4093,51600000.0
2007-04-04 20:15:00,2.40945,2.40945,2.4091,2.4092,119900000.0
2007-04-04 20:16:00,2.4093,2.4094,2.4093,2.4094,67800000.0
2007-04-04 20:17:00,2.4094,2.4094,2.4094,2.4094,16000000.0
2007-04-04 20:18:00,2.4094,2.4095,2.4092,2.4095,64600000.0
2007-04-04 20:19:00,2.4097,2.4097,2.4093,2.4093,59800000.0
2007-04-04 20:20:00,2.4092,2.4092,2.4091,2.4092,9700000.0
2007-04-04 20:21:00,2.4092,2.4092,2.409,2.40905,63200000.0
2007-04-04 20:22:00,2.409,2.4094,2.409,2.4092,66200000.0
2007-04-04 20:23:00,2.4092,2.4094,2.4092,2.4094,55100000.0
2007-04-04 20:24:00,2.4093,2.40945,2.40925,2.40925,208600000.0
2007-04-04 20:25:00,2.4093,2.4094,2.4092,2.4094,90400000.0
2007-04-04 20:26:00,2.4094,2.4095,2.4093,2.40945,99200000.0
2007-04-04 20:27:00,2.40945,2.40945,2.40925,2.40925,82700000.0
2007-04-04 20:28:00,2.4093,2.4097,2.40925,2.4097,166600000.0
2007-04-04 20:29:00,2.4097,2.4097,2.4094,2.4097,107400000.0
2007-04-04 20:30:00,2.4097,2.4097,2.4094,2.4095,79200000.0
2007-04-04 20:31:00,2.4095,2.4096,2.4095,2.4096,9600000.0
2007-04-04 20:32:00,2.40872,2.40914,2.40872,2.40885,79200000.0
2007-04-04 20:33:00,2.4096,2.4096,2.4096,2.4096,2400000.0
2007-04-04 20:34:00,2.4095,2.4097,2.40945,2.4095,115000000.0
2007-04-04 20:35:00,2.4095,2.4097,2.4095,2.4097,32900000.0
2007-04-04 20:36:00,2.4097,2.4099,2.4097,2.4097,36600000.0
2007-04-04 20:37:00,2.40965,2.4101,2.4096,2.4101,103700000.0
2007-04-04 20:38:00,2.4101,2.4106,2.4101,2.4104,140000000.0
2007-04-04 20:39:00,2.4104,2.4104,2.4101,2.4104,53600000.0
2007-04-04 20:40:00,2.4102,2.4104,2.4102,2.4103,43200000.0
2007-04-04 20:41:00,2.4103,2.4103,2.4103,2.4103,31200000.0
2007-04-04 20:42:00,2.4103,2.4103,2.4102,2.4102,80600000.0
2007-04-04 20:43:00,2.4102,2.4102,2.41,2.4101,139800000.0
2007-04-04 20:44:00,2.41005,2.4106,2.41,2.41,108000000.0
2007-04-04 20:45:00,2.41,2.4103,2.4099,2.4103,124900000.0
2007-04-04 20:46:00,2.4103,2.4103,2.41015,2.4102,33600000.0
2007-04-04 20:47:00,2.41035,2.4104,2.4103,2.4104,16800000.0
2007-04-04 20:48:00,2.4104,2.4104,2.4101,2.4101,30800000.0
2007-04-04 20:49:00,2.4101,2.4103,2.4101,2.4103,93200000.0
2007-04-04 20:50:00,2.4103,2.4103,2.4097,2.41,198900000.0
2007-04-04 20:51:00,2.41005,2.4103,2.41,2.4101,310200000.0
2007-04-04 20:52:00,2.4102,2.41025,2.4098,2.4099,219000000.0
2007-04-04 20:53:00,2.4099,2.4099,2.4095,2.4095,126100000.0
2007-04-04 20:54:00,2.40955,2.4096,2.4094,2.4096,64400000.0
2007-04-04 20:55:00,2.4096,2.4098,2.4096,2.4097,62800000.0
2007-04-04 20:56:00,2.40965,2.40975,2.4096,2.40965,126600000.0
2007-04-04 20:57:00,2.4096,2.4098,2.4095,2.40965,158600000.0
2007-04-04 20:58:00,2.40965,2.40965,2.4095,2.40965,68600000.0
2007-04-04 20:59:00,2.40985,2.41005,2.40985,2.41,217300000.0
2007-04-04 21:00:00,2.41,2.4106,2.41,2.41015,200100000.0
2007-04-04 21:01:00,2.41015,2.4102,2.4094,2.4095,170000000.0
2007-04-04 21:02:00,2.4095,2.4095,2.4092,2.4093,136100000.0
2007-04-04 21:03:00,2.40935,2.4095,2.4089,2.4089,79000000.0
2007-04-04 21:04:00,2.4089,2.4092,2.40865,2.40905,226400000.0
2007-04-04 21:05:00,2.409,2.4091,2.4089,2.4089,40000000.0
2007-04-04 21:06:00,2.4089,2.4091,2.40865,2.4088,140000000.0
2007-04-04 21:07:00,2.4088,2.409,2.4087,2.4089,171200000.0
2007-04-04 21:08:00,2.4089,2.4092,2.4089,2.4091,44000000.0
2007-04-04 21:09:00,2.4091,2.4091,2.40885,2.40885,109600000.0
2007-04-04 21:10:00,2.4093,2.4093,2.40865,2.40905,89500000.0
2007-04-04 21:11:00,2.40885,2.4092,2.40885,2.4091,55200000.0
2007-04-04 21:12:00,2.4091,2.4092,2.4089,2.4092,24800000.0
2007-04-04 21:13:00,2.4092,2.4093,2.409,2.4091,172400000.0
2007-04-04 21:14:00,2.4091,2.4092,2.40905,2.4091,84000000.0
2007-04-04 21:15:00,2.4091,2.4094,2.4091,2.4094,147000000.0
2007-04-04 21:16:00,2.40945,2.4095,2.4094,2.40945,100000000.0
2007-04-04 21:17:00,2.40945,2.40945,2.4092,2.4093,98800000.0
2007-04-04 21:18:00,2.4093,2.4094,2.40915,2.4092,199300000.0
2007-04-04 21:19:00,2.40925,2.40925,2.4092,2.40925,119200000.0
2007-04-04 21:20:00,2.4093,2.4094,2.40925,2.40925,52800000.0
2007-04-04 21:21:00,2.40925,2.40935,2.40925,2.40935,56000000.0
2007-04-04 21:22:00,2.40935,2.40965,2.40935,2.4096,97600000.0
2007-04-04 21:23:00,2.40928,2.40947,2.40912,2.40928,59700001.0
2007-04-04 21:24:00,2.4096,2.4098,2.40945,2.4096,161100000.0
2007-04-04 21:25:00,2.4096,2.4097,2.4096,2.4096,44700000.0
2007-04-04 21:26:00,2.4096,2.4096,2.40955,2.4096,44800000.0
2007-04-04 21:27:00,2.4096,2.4097,2.40955,2.4097,148000000.0
2007-04-04 21:28:00,2.4097,2.41,2.4095,2.4098,166300000.0
2007-04-04 21:29:00,2.4098,2.40995,2.4095,2.4099,107200000.0
2007-04-04 21:30:00,2.4099,2.4099,2.4098,2.4099,27800000.0
2007-04-04 21:31:00,2.41,2.4101,2.41,2.41005,167000000.0
2007-04-04 21:32:00,2.41015,2.4105,2.41015,2.41035,139800000.0
2007-04-04 21:33:00,2.4105,2.4105,2.41035,2.4105,94400000.0
2007-04-04 21:34:00,2.41055,2.4107,2.41035,2.4104,121100000.0
2007-04-04 21:35:00,2.4104,2.4104,2.4104,2.4104,14400000.0
2007-04-04 21:36:00,2.4104,2.4107,2.4104,2.41065,34000000.0
2007-04-04 21:37:00,2.4107,2.4107,2.41035,2.4104,126500000.0
2007-04-04 21:38:00,2.4104,2.4104,2.4102,2.4102,12800000.0
2007-04-04 21:39:00,2.4102,2.41025,2.4102,2.4102,29400000.0
2007-04-04 21:40:00,2.4102,2.4102,2.4099,2.4101,21600000.0
2007-04-04 21:41:00,2.4101,2.4101,2.4101,2.4101,17600000.0
2007-04-04 21:42:00,2.4101,2.4101,2.4101,2.4101,14400000.0
2007-04-04 21:43:00,2.4101,2.41035,2.4101,2.4103,56800000.0
2007-04-04 21:44:00,2.4103,2.41035,2.4102,2.41035,158800000.0
2007-04-04 21:45:00,2.41035,2.41035,2.4103,2.4103,38400000.0
2007-04-04 21:46:00,2.4103,2.41035,2.41025,2.41025,36000000.0
2007-04-04 21:47:00,2.41025,2.4106,2.41025,2.4103,153300000.0
2007-04-04 21:48:00,2.41035,2.4104,2.4102,2.4102,110500000.0
2007-04-04 21:49:00,2.4103,2.41035,2.41025,2.4103,44500000.0
2007-04-04 21:50:00,2.4101,2.4101,2.4098,2.41004,50800000.0
2007-04-04 21:51:00,2.41025,2.41025,2.41025,2.41025,10900000.0
2007-04-04 21:52:00,2.4097,2.40981,2.40959,2.40959,36000000.0
2007-04-04 21:53:00,2.41025,2.41025,2.4101,2.4101,14300000.0
2007-04-04 21:54:00,2.4099,2.41,2.4098,2.41,65800000.0
2007-04-04 21:55:00,2.40995,2.40995,2.40985,2.40995,53600000.0
2007-04-04 21:56:00,2.41005,2.4101,2.40995,2.41005,111200000.0
2007-04-04 21:57:00,2.41,2.41,2.40995,2.40995,64000000.0
2007-04-04 21:58:00,2.40995,2.41,2.4099,2.41,38400000.0
2007-04-04 21:59:00,2.40985,2.4099,2.4095,2.4095,111500000.0
2007-04-04 22:00:00,2.4095,2.41025,2.4095,2.4098,225300000.0
2007-04-04 22:01:00,2.4097,2.4102,2.4097,2.40975,127900000.0
2007-04-04 22:02:00,2.4097,2.40975,2.4095,2.4096,48000000.0
2007-04-04 22:03:00,2.4096,2.4096,2.4096,2.4096,6400000.0
2007-04-04 22:04:00,2.4096,2.4098,2.4096,2.4098,4000000.0
2007-04-04 22:05:00,2.4098,2.4098,2.4096,2.4098,12000000.0
2007-04-04 22:06:00,2.4098,2.4098,2.4098,2.4098,1600000.0
2007-04-04 22:07:00,2.4098,2.4101,2.4098,2.4101,58400000.0
2007-04-04 22:08:00,2.4101,2.4103,2.4099,2.4102,63800000.0
2007-04-04 22:09:00,2.41035,2.4106,2.4103,2.4106,72700000.0
2007-04-04 22:10:00,2.4106,2.4106,2.4102,2.4102,48200000.0
2007-04-04 22:11:00,2.4102,2.4104,2.4101,2.4104,88600000.0
2007-04-04 22:12:00,2.4105,2.4108,2.4105,2.4108,96200000.0
2007-04-04 22:13:00,2.4108,2.4108,2.4108,2.4108,38400000.0
2007-04-04 22:14:00,2.4108,2.4108,2.41055,2.4107,60400000.0
2007-04-04 22:15:00,2.41065,2.41065,2.4106,2.4106,35000000.0
2007-04-04 22:16:00,2.4107,2.4109,2.4107,2.4109,31200000.0
2007-04-04 22:17:00,2.4109,2.4112,2.4109,2.4111,6400000.0
2007-04-04 22:18:00,2.4111,2.4111,2.4107,2.4107,10600000.0
2007-04-04 22:19:00,2.4108,2.4108,2.4107,2.4107,12200000.0
2007-04-04 22:20:00,2.4108,2.41085,2.4107,2.4108,87300000.0
2007-04-04 22:21:00,2.4108,2.4108,2.4108,2.4108,6600000.0
2007-04-04 22:22:00,2.41085,2.411,2.4108,2.41085,59400000.0
2007-04-04 22:23:00,2.41095,2.4111,2.4109,2.4109,40800000.0
2007-04-04 22:24:00,2.41085,2.41085,2.41085,2.41085,9200000.0
2007-04-04 22:25:00,2.4109,2.4109,2.4109,2.4109,3200000.0
2007-04-04 22:26:00,2.41085,2.411,2.41065,2.411,68000000.0
2007-04-04 22:27:00,2.411,2.411,2.41065,2.41065,28600000.0
2007-04-04 22:28:00,2.41075,2.41075,2.41065,2.41075,19200000.0
2007-04-04 22:29:00,2.41075,2.41075,2.41065,2.41075,25600000.0
2007-04-04 22:30:00,2.41027,2.41036,2.41016,2.41034,56600000.0
2007-04-04 22:31:00,2.411,2.411,2.41075,2.4109,52600000.0
2007-04-04 22:32:00,2.4108,2.4109,2.4107,2.4108,110200000.0
2007-04-04 22:33:00,2.4108,2.4109,2.4106,2.4106,71500000.0
2007-04-04 22:34:00,2.4107,2.4108,2.4106,2.4106,81200000.0
2007-04-04 22:35:00,2.41065,2.4109,2.4106,2.4108,105000000.0
2007-04-04 22:36:00,2.4108,2.41085,2.4107,2.4107,68000000.0
2007-04-04 22:37:00,2.4108,2.4108,2.41075,2.41075,47200000.0
2007-04-04 22:38:00,2.41075,2.4108,2.4107,2.41075,29000000.0
2007-04-04 22:39:00,2.41075,2.41085,2.41055,2.4107,127300000.0
2007-04-04 22:40:00,2.41085,2.4109,2.4107,2.41085,47100000.0
2007-04-04 22:41:00,2.4109,2.4109,2.4107,2.4108,72000000.0
2007-04-04 22:42:00,2.4107,2.411,2.4106,2.4108,48400000.0
2007-04-04 22:43:00,2.4108,2.4109,2.4107,2.4108,63400000.0
2007-04-04 22:44:00,2.4108,2.4108,2.4107,2.4108,17600000.0
2007-04-04 22:45:00,2.4108,2.411,2.4107,2.4109,60800000.0
2007-04-04 22:46:00,2.4108,2.4108,2.4106,2.4106,62400000.0
2007-04-04 22:47:00,2.4106,2.41075,2.4106,2.41065,67000000.0
2007-04-04 22:48:00,2.4108,2.4108,2.4107,2.4107,49400000.0
2007-04-04 22:49:00,2.4107,2.4108,2.4107,2.4108,15000000.0
2007-04-04 22:50:00,2.4108,2.4108,2.4108,2.4108,57600000.0
2007-04-04 22:51:00,2.4107,2.4107,2.4107,2.4107,25600000.0
2007-04-04 22:52:00,2.4107,2.4108,2.4105,2.4105,127400000.0
2007-04-04 22:53:00,2.4105,2.4105,2.4102,2.4102,59000000.0
2007-04-04 22:54:00,2.4103,2.4103,2.4102,2.4102,48900000.0
2007-04-04 22:55:00,2.4102,2.4102,2.41015,2.4102,76800000.0
2007-04-04 22:56:00,2.4101,2.41025,2.4098,2.4102,203600000.0
2007-04-04 22:57:00,2.4102,2.4103,2.4102,2.4103,55600000.0
2007-04-04 22:58:00,2.41025,2.41035,2.41025,2.4103,37600000.0
2007-04-04 22:59:00,2.4103,2.41085,2.4103,2.41075,82300000.0
2007-04-04 23:00:00,2.41075,2.41075,2.41065,2.41065,4800000.0
2007-04-04 23:01:00,2.4107,2.4109,2.41065,2.4109,14400000.0
2007-04-04 23:02:00,2.41085,2.4109,2.41085,2.4109,4800000.0
2007-04-04 23:03:00,2.4109,2.4109,2.4106,2.4106,16800000.0
2007-04-04 23:04:00,2.4107,2.4107,2.4107,2.4107,2400000.0
2007-04-04 23:05:00,2.4108,2.4108,2.41035,2.4107,36700000.0
2007-04-04 23:06:00,2.41045,2.41055,2.4101,2.4103,40000000.0
2007-04-04 23:07:00,2.4102,2.4102,2.4102,2.4102,2400000.0
2007-04-04 23:08:00,2.4102,2.4102,2.41,2.4102,28800000.0
2007-04-04 23:09:00,2.4102,2.41025,2.41,2.4101,45600000.0
2007-04-04 23:10:00,2.41,2.41,2.41,2.41,22200000.0
2007-04-04 23:11:00,2.41,2.4102,2.41,2.41015,27200000.0
2007-04-04 23:12:00,2.41015,2.41015,2.41015,2.41015,4800000.0
2007-04-04 23:13:00,2.41015,2.41035,2.41015,2.41025,15900000.0
2007-04-04 23:14:00,2.41045,2.41045,2.41045,2.41045,4800000.0
2007-04-04 23:15:00,2.41045,2.41155,2.4104,2.4111,48000000.0
2007-04-04 23:16:00,2.41105,2.4111,2.4107,2.4107,14400000.0
2007-04-04 23:17:00,2.4106,2.4106,2.4104,2.4105,32600000.0
2007-04-04 23:18:00,2.4106,2.4106,2.41055,2.41055,4800000.0
2007-04-04 23:19:00,2.41045,2.41045,2.41025,2.4103,9600000.0
2007-04-04 23:20:00,2.4102,2.4102,2.4102,2.4102,4600000.0
2007-04-04 23:21:00,2.4102,2.4102,2.4101,2.4101,25000000.0
2007-04-04 23:22:00,2.4102,2.4104,2.4101,2.4104,26100000.0
2007-04-04 23:23:00,2.41045,2.41045,2.41045,2.41045,7200000.0
2007-04-04 23:24:00,2.41035,2.41035,2.41025,2.41035,36000000.0
2007-04-04 23:25:00,2.41035,2.41045,2.41035,2.4104,19200000.0
2007-04-04 23:26:00,2.4104,2.4105,2.4104,2.4105,19200000.0
2007-04-04 23:27:00,2.41045,2.41045,2.41045,2.41045,6400000.0
2007-04-04 23:28:00,2.40996,2.41032,2.40996,2.4103,69900000.0
2007-04-04 23:29:00,2.41045,2.4108,2.41045,2.4106,47200000.0
2007-04-04 23:30:00,2.4106,2.4114,2.4106,2.4112,27300000.0
2007-04-04 23:31:00,2.41115,2.41135,2.41085,2.4112,78700000.0
2007-04-04 23:32:00,2.4113,2.41145,2.4113,2.4113,25400000.0
2007-04-04 23:33:00,2.4113,2.4113,2.4109,2.41095,39200000.0
2007-04-04 23:34:00,2.41095,2.41125,2.41095,2.41125,51200000.0
2007-04-04 23:35:00,2.41125,2.41125,2.41125,2.41125,19200000.0
2007-04-04 23:36:00,2.41125,2.41125,2.41105,2.41105,40000000.0
2007-04-04 23:37:00,2.41115,2.41115,2.41105,2.4111,37400000.0
2007-04-04 23:38:00,2.41105,2.4111,2.411,2.4111,22000000.0
2007-04-04 23:39:00,2.41065,2.4108,2.41065,2.4108,8600000.0
2007-04-04 23:40:00,2.41065,2.4109,2.41065,2.4109,25700000.0
2007-04-04 23:41:00,2.41085,2.411,2.41085,2.411,23400000.0
2007-04-04 23:42:00,2.411,2.411,2.4109,2.41095,21400000.0
2007-04-04 23:43:00,2.41095,2.41095,2.4109,2.41095,38400000.0
2007-04-04 23:44:00,2.41095,2.41095,2.4109,2.4109,29600000.0
2007-04-04 23:45:00,2.4109,2.41105,2.4108,2.411,61600000.0
2007-04-04 23:46:00,2.4109,2.4111,2.41085,2.4109,68000000.0
2007-04-04 23:47:00,2.411,2.4111,2.41095,2.41095,32000000.0
2007-04-04 23:48:00,2.41085,2.41105,2.41085,2.41095,29600000.0
2007-04-04 23:49:00,2.41085,2.411,2.41085,2.411,41200000.0
2007-04-04 23:50:00,2.411,2.411,2.4108,2.41085,21600000.0
2007-04-04 23:51:00,2.4108,2.41095,2.4108,2.41085,34200000.0
2007-04-04 23:52:00,2.41095,2.411,2.4108,2.4108,45400000.0
2007-04-04 23:53:00,2.4108,2.4111,2.4108,2.411,67200000.0
2007-04-04 23:54:00,2.411,2.411,2.411,2.411,4400000.0
2007-04-04 23:55:00,2.41036,2.41053,2.41012,2.41053,111200000.0
2007-04-04 23:56:00,2.411,2.411,2.41055,2.411,76600000.0
2007-04-04 23:57:00,2.411,2.411,2.4107,2.4108,19400000.0
2007-04-04 23:58:00,2.41075,2.41095,2.4106,2.4106,58400000.0
2007-04-04 23:59:00,2.4104,2.4112,2.4104,2.4112,157000000.0
2007-04-05 00:00:00,2.4112,2.4112,2.4105,2.4106,123100000.0
2007-04-05 00:01:00,2.4106,2.4107,2.4106,2.4107,8825000.0
2007-04-05 00:02:00,2.41016,2.41021,2.41005,2.41021,42300000.0
2007-04-05 00:03:00,2.4108,2.4109,2.4108,2.4109,262500.0
2007-04-05 00:04:00,2.4109,2.4109,2.4109,2.4109,100000.0
2007-04-05 00:05:00,2.41003,2.41048,2.41003,2.41015,31200000.0
2007-04-05 00:06:00,2.4109,2.4109,2.4109,2.4109,100000.0
2007-04-05 00:07:00,2.4109,2.411,2.4109,2.4109,6887500.0
2007-04-05 00:08:00,2.4109,2.4109,2.41055,2.4109,6700000.0
2007-04-05 00:09:00,2.41045,2.41054,2.41013,2.41051,80100000.0
2007-04-05 00:10:00,2.41043,2.41058,2.40996,2.41032,109000000.0
2007-04-05 00:11:00,2.41036,2.41055,2.40996,2.40996,52500000.0
2007-04-05 00:12:00,2.4109,2.4109,2.4109,2.4109,200000.0
2007-04-05 00:13:00,2.41055,2.4109,2.41055,2.4109,6500000.0
2007-04-05 00:14:00,2.41045,2.41045,2.41003,2.4103,39400000.0
2007-04-05 00:15:00,2.4104,2.41054,2.41031,2.41054,30400000.0
2007-04-05 00:16:00,2.41022,2.41029,2.41012,2.41029,22000000.0
2007-04-05 00:17:00,2.41014,2.4102,2.41009,2.4102,32800000.0
2007-04-05 00:18:00,2.41063,2.41063,2.41007,2.41007,39200000.0
2007-04-05 00:19:00,2.4109,2.4109,2.4109,2.4109,400000.0
2007-04-05 00:20:00,2.41036,2.41062,2.41006,2.41012,149000000.0
2007-04-05 00:21:00,2.41042,2.41048,2.40984,2.41016,37400000.0
2007-04-05 00:22:00,2.41018,2.41038,2.41014,2.41028,73500000.0
2007-04-05 00:23:00,2.41013,2.41051,2.41013,2.41037,48600000.0
2007-04-05 00:24:00,2.4101,2.41046,2.41005,2.41036,41000000.0
2007-04-05 00:25:00,2.4105,2.4106,2.4105,2.4106,4312500.0
2007-04-05 00:26:00,2.4109,2.4109,2.4109,2.4109,100000.0
2007-04-05 00:27:00,2.41016,2.4105,2.40993,2.41002,225600001.0
2007-04-05 00:28:00,2.4109,2.4109,2.4107,2.4107,750000.0
2007-04-05 00:29:00,2.4106,2.4109,2.4106,2.4109,6500000.0
2007-04-05 00:30:00,2.41055,2.4109,2.41055,2.4109,6500000.0
2007-04-05 00:31:00,2.4106,2.4106,2.41055,2.41055,12800000.0
2007-04-05 00:32:00,2.4105,2.4109,2.4105,2.4106,6762500.0
2007-04-05 00:33:00,2.4106,2.4109,2.4106,2.4109,7162500.0
2007-04-05 00:34:00,2.4109,2.4109,2.4106,2.4109,6900000.0
2007-04-05 00:35:00,2.4109,2.4109,2.4108,2.41085,6862500.0
2007-04-05 00:36:00,2.4106,2.4106,2.4103,2.4104,19825000.0
2007-04-05 00:37:00,2.4104,2.4104,2.4104,2.4104,200000.0
2007-04-05 00:38:00,2.4104,2.4104,2.40915,2.4093,173000000.0
2007-04-05 00:39:00,2.4093,2.4093,2.4093,2.4093,21600000.0
2007-04-05 00:40:00,2.4093,2.40955,2.4093,2.40955,41500000.0
2007-04-05 00:41:00,2.40965,2.4102,2.40965,2.4102,69600000.0
2007-04-05 00:42:00,2.4102,2.4102,2.4102,2.4102,2400000.0
2007-04-05 00:43:00,2.4102,2.4102,2.4102,2.4102,2400000.0
2007-04-05 00:44:00,2.4102,2.4102,2.4102,2.4102,800000.0
2007-04-05 00:45:00,2.40916,2.41019,2.40916,2.40955,56000000.0
2007-04-05 00:46:00,2.4102,2.4102,2.4102,2.4102,1600000.0
2007-04-05 00:47:00,2.4102,2.4102,2.4102,2.4102,4000000.0
2007-04-05 00:48:00,2.4102,2.4102,2.4102,2.4102,800000.0
2007-04-05 00:49:00,2.40969,2.40987,2.40962,2.40962,52300000.0
2007-04-05 00:50:00,2.40964,2.41028,2.40953,2.41028,62200000.0
2007-04-05 00:51:00,2.41,2.41,2.41,2.41,6400000.0
2007-04-05 00:52:00,2.41015,2.4104,2.41015,2.41025,53400000.0
2007-04-05 00:53:00,2.41025,2.4103,2.41025,2.4103,19200000.0
2007-04-05 00:54:00,2.4103,2.41035,2.4101,2.4101,73600000.0
2007-04-05 00:55:00,2.4101,2.41015,2.40965,2.4098,141300000.0
2007-04-05 00:56:00,2.40985,2.4099,2.40975,2.4098,34400000.0
2007-04-05 00:57:00,2.4099,2.41,2.4099,2.41,12800000.0
2007-04-05 00:58:00,2.4099,2.41,2.40975,2.4098,50400000.0
2007-04-05 00:59:00,2.40985,2.40985,2.4098,2.4098,44800000.0
2007-04-05 01:00:00,2.40985,2.4101,2.40985,2.40985,70400000.0
2007-04-05 01:01:00,2.4099,2.4099,2.4099,2.4099,4000000.0
2007-04-05 01:02:00,2.4098,2.4098,2.4095,2.40975,42200000.0
2007-04-05 01:03:00,2.4097,2.40985,2.4095,2.40975,60600000.0
2007-04-05 01:04:00,2.41005,2.41005,2.40975,2.40975,24000000.0
2007-04-05 01:05:00,2.4097,2.41005,2.40955,2.41005,85800000.0
2007-04-05 01:06:00,2.41005,2.41005,2.41,2.41,55400000.0
2007-04-05 01:07:00,2.41,2.41,2.4098,2.4098,16200000.0
2007-04-05 01:08:00,2.4099,2.4099,2.40975,2.40975,34800000.0
2007-04-05 01:09:00,2.40975,2.4101,2.4095,2.4099,105100000.0
2007-04-05 01:10:00,2.4099,2.4099,2.40955,2.4096,72700000.0
2007-04-05 01:11:00,2.4097,2.41,2.4096,2.4097,64900000.0
2007-04-05 01:12:00,2.40975,2.4101,2.4093,2.4096,154200000.0
2007-04-05 01:13:00,2.40965,2.40965,2.4094,2.4094,20400000.0
2007-04-05 01:14:00,2.4094,2.4095,2.4094,2.4094,56800000.0
2007-04-05 01:15:00,2.40945,2.4095,2.40945,2.4095,13000000.0
2007-04-05 01:16:00,2.4095,2.4097,2.40945,2.4096,35800000.0
2007-04-05 01:17:00,2.4097,2.4097,2.4093,2.4093,67800000.0
2007-04-05 01:18:00,2.4093,2.40935,2.4093,2.40935,8800000.0
2007-04-05 01:19:00,2.40955,2.4096,2.40885,2.4091,67800000.0
2007-04-05 01:20:00,2.4091,2.40965,2.40895,2.40935,129700000.0
2007-04-05 01:21:00,2.4095,2.4097,2.40935,2.40965,67500000.0
2007-04-05 01:22:00,2.4096,2.40965,2.4092,2.4092,73600000.0
2007-04-05 01:23:00,2.40925,2.40945,2.40905,2.40915,83000000.0
2007-04-05 01:24:00,2.40895,2.40985,2.40875,2.4097,130600000.0
2007-04-05 01:25:00,2.4097,2.4098,2.40915,2.4098,126100000.0
2007-04-05 01:26:00,2.4096,2.4096,2.40925,2.4094,48000000.0
2007-04-05 01:27:00,2.4094,2.4095,2.4092,2.4095,22400000.0
2007-04-05 01:28:00,2.4094,2.40955,2.40925,2.4094,36000000.0
2007-04-05 01:29:00,2.4094,2.4094,2.409,2.409,45100000.0
2007-04-05 01:30:00,2.40905,2.40905,2.4087,2.4088,79100000.0
2007-04-05 01:31:00,2.4088,2.40885,2.4087,2.40875,32000000.0
2007-04-05 01:32:00,2.40843,2.40882,2.40796,2.40882,56400000.0
2007-04-05 01:33:00,2.40875,2.4089,2.40865,2.4088,65200000.0
2007-04-05 01:34:00,2.4087,2.40875,2.40865,2.4087,33600000.0
2007-04-05 01:35:00,2.4087,2.409,2.4087,2.4089,31200000.0
2007-04-05 01:36:00,2.40885,2.40905,2.4088,2.4088,29800000.0
2007-04-05 01:37:00,2.4088,2.40885,2.40865,2.40875,103200000.0
2007-04-05 01:38:00,2.40875,2.4095,2.40875,2.4093,106700000.0
2007-04-05 01:39:00,2.4093,2.4093,2.4092,2.4093,24800000.0
2007-04-05 01:40:00,2.4093,2.4093,2.4092,2.40925,18600000.0
2007-04-05 01:41:00,2.40935,2.4094,2.4091,2.4094,33000000.0
2007-04-05 01:42:00,2.4094,2.4094,2.40895,2.4091,83500000.0
2007-04-05 01:43:00,2.40925,2.4095,2.4092,2.4092,42400000.0
2007-04-05 01:44:00,2.4092,2.40935,2.40915,2.40935,30400000.0
2007-04-05 01:45:00,2.40935,2.4095,2.40935,2.4095,46200000.0
2007-04-05 01:46:00,2.40975,2.4098,2.4095,2.40955,31300000.0
2007-04-05 01:47:00,2.40955,2.41015,2.40945,2.40995,86700000.0
2007-04-05 01:48:00,2.40995,2.41005,2.40965,2.41005,41100000.0
2007-04-05 01:49:00,2.41005,2.41005,2.40975,2.40975,17600000.0
2007-04-05 01:50:00,2.40985,2.40985,2.40985,2.40985,800000.0
2007-04-05 01:51:00,2.40975,2.40975,2.40965,2.40965,7700000.0
2007-04-05 01:52:00,2.40965,2.40965,2.40955,2.40955,30400000.0
2007-04-05 01:53:00,2.40963,2.40972,2.4093,2.40933,411200000.0
2007-04-05 01:54:00,2.40962,2.40978,2.40891,2.40958,201299999.0
2007-04-05 01:55:00,2.4095,2.40955,2.40925,2.40955,62700000.0
2007-04-05 01:56:00,2.4094,2.4094,2.4092,2.40925,58400000.0
2007-04-05 01:57:00,2.40925,2.40925,2.40895,2.409,66800000.0
2007-04-05 01:58:00,2.409,2.40905,2.409,2.409,12000000.0
2007-04-05 01:59:00,2.409,2.40935,2.409,2.40935,47000000.0
2007-04-05 02:00:00,2.40935,2.40935,2.4091,2.40915,52400000.0
2007-04-05 02:01:00,2.40925,2.4093,2.4091,2.4091,31300000.0
2007-04-05 02:02:00,2.4092,2.40925,2.4092,2.40925,19200000.0
2007-04-05 02:03:00,2.40925,2.4097,2.40895,2.40925,48700000.0
2007-04-05 02:04:00,2.4093,2.4093,2.40905,2.40915,51200000.0
2007-04-05 02:05:00,2.4091,2.40945,2.4091,2.4094,54400000.0
2007-04-05 02:06:00,2.40935,2.4095,2.40935,2.4095,33600000.0
2007-04-05 02:07:00,2.4095,2.4095,2.409,2.409,51000000.0
2007-04-05 02:08:00,2.4093,2.4093,2.4093,2.4093,4800000.0
2007-04-05 02:09:00,2.40935,2.4094,2.409,2.4093,122000000.0
2007-04-05 02:10:00,2.40925,2.40945,2.4092,2.4092,41600000.0
2007-04-05 02:11:00,2.4092,2.4092,2.409,2.40905,13600000.0
2007-04-05 02:12:00,2.40905,2.40905,2.409,2.409,5600000.0
2007-04-05 02:13:00,2.40905,2.40905,2.409,2.40905,11200000.0
2007-04-05 02:14:00,2.4091,2.4092,2.40905,2.4091,24000000.0
2007-04-05 02:15:00,2.40915,2.40915,2.4091,2.40915,2400000.0
2007-04-05 02:16:00,2.4092,2.4092,2.4092,2.4092,4000000.0
2007-04-05 02:17:00,2.4091,2.4091,2.40895,2.40895,38400000.0
2007-04-05 02:18:00,2.40895,2.40905,2.40885,2.409,16800000.0
2007-04-05 02:19:00,2.409,2.40905,2.4088,2.4089,70400000.0
2007-04-05 02:20:00,2.409,2.409,2.409,2.409,14200000.0
2007-04-05 02:21:00,2.4091,2.4091,2.4091,2.4091,8000000.0
2007-04-05 02:22:00,2.40905,2.40915,2.40905,2.40915,20800000.0
2007-04-05 02:23:00,2.4093,2.4093,2.4089,2.40915,70800000.0
2007-04-05 02:24:00,2.40915,2.4099,2.40915,2.4099,113600000.0
2007-04-05 02:25:00,2.4098,2.4102,2.4097,2.41015,153600000.0
2007-04-05 02:26:00,2.41005,2.4101,2.40965,2.4098,53600000.0
2007-04-05 02:27:00,2.4097,2.4098,2.40955,2.40965,64000000.0
2007-04-05 02:28:00,2.40965,2.40965,2.4092,2.4092,80400000.0
2007-04-05 02:29:00,2.4092,2.40985,2.40895,2.40985,202900000.0
2007-04-05 02:30:00,2.4098,2.4099,2.40975,2.40985,29600000.0
2007-04-05 02:31:00,2.4098,2.40995,2.4098,2.4098,23200000.0
2007-04-05 02:32:00,2.4098,2.40995,2.4095,2.4095,67200000.0
2007-04-05 02:33:00,2.4095,2.4096,2.4095,2.4096,28000000.0
2007-04-05 02:34:00,2.40955,2.40955,2.40945,2.40955,39500000.0
2007-04-05 02:35:00,2.40955,2.40955,2.40955,2.40955,800000.0
2007-04-05 02:36:00,2.4095,2.4095,2.40945,2.40945,17600000.0
2007-04-05 02:37:00,2.4095,2.40955,2.4095,2.4095,20800000.0
2007-04-05 02:38:00,2.40945,2.40945,2.40945,2.40945,8800000.0
2007-04-05 02:39:00,2.40945,2.40965,2.40945,2.40965,20800000.0
2007-04-05 02:40:00,2.40965,2.40965,2.40955,2.4096,8000000.0
2007-04-05 02:41:00,2.40955,2.40955,2.40955,2.40955,4800000.0
2007-04-05 02:42:00,2.40945,2.40945,2.4094,2.40945,5600000.0
2007-04-05 02:43:00,2.40955,2.40955,2.40955,2.40955,2400000.0
2007-04-05 02:44:00,2.40965,2.40965,2.40965,2.40965,800000.0
2007-04-05 02:45:00,2.4096,2.40965,2.4096,2.40965,23200000.0
2007-04-05 02:46:00,2.40955,2.4096,2.40955,2.40955,14400000.0
2007-04-05 02:47:00,2.40955,2.40955,2.4094,2.4094,5600000.0
2007-04-05 02:48:00,2.4094,2.4094,2.40915,2.4094,23800000.0
2007-04-05 02:49:00,2.4094,2.4097,2.4094,2.4097,11200000.0
2007-04-05 02:50:00,2.40928,2.4094,2.40923,2.40923,43600000.0
2007-04-05 02:51:00,2.4096,2.4096,2.40935,2.4094,31200000.0
2007-04-05 02:52:00,2.4095,2.4095,2.4095,2.4095,4000000.0
2007-04-05 02:53:00,2.4096,2.4097,2.4096,2.4097,8000000.0
2007-04-05 02:54:00,2.40975,2.4098,2.40955,2.40955,27200000.0
2007-04-05 02:55:00,2.40955,2.40975,2.40925,2.40945,29000000.0
2007-04-05 02:56:00,2.4095,2.40955,2.4095,2.4095,30000000.0
2007-04-05 02:57:00,2.4092,2.40923,2.40915,2.40915,30000000.0
2007-04-05 02:58:00,2.4095,2.40965,2.4094,2.40965,42800000.0
2007-04-05 02:59:00,2.40965,2.4097,2.4095,2.4096,72000000.0
2007-04-05 03:00:00,2.4096,2.4097,2.4095,2.4095,72000000.0
2007-04-05 03:01:00,2.4095,2.4095,2.4093,2.4093,78500000.0
2007-04-05 03:02:00,2.4093,2.40935,2.4092,2.4092,41600000.0
2007-04-05 03:03:00,2.4093,2.40955,2.4091,2.40925,71600000.0
2007-04-05 03:04:00,2.40925,2.4095,2.4092,2.4092,47400000.0
2007-04-05 03:05:00,2.40925,2.4094,2.4092,2.4094,35600000.0
2007-04-05 03:06:00,2.40866,2.40896,2.40834,2.40896,45800000.0
2007-04-05 03:07:00,2.4095,2.4095,2.40945,2.40945,12000000.0
2007-04-05 03:08:00,2.40945,2.4095,2.40925,2.4095,15200000.0
2007-04-05 03:09:00,2.4094,2.40945,2.4094,2.40945,29600000.0
2007-04-05 03:10:00,2.4094,2.40945,2.4093,2.4093,93600000.0
2007-04-05 03:11:00,2.4093,2.40935,2.4093,2.40935,16800000.0
2007-04-05 03:12:00,2.40945,2.40945,2.4092,2.4092,21200000.0
2007-04-05 03:13:00,2.40935,2.40935,2.40915,2.4092,29800000.0
2007-04-05 03:14:00,2.4092,2.4092,2.40905,2.40905,73500000.0
2007-04-05 03:15:00,2.4092,2.40925,2.4091,2.40925,20800000.0
2007-04-05 03:16:00,2.40935,2.40945,2.4092,2.40935,31400000.0
2007-04-05 03:17:00,2.40925,2.40925,2.4092,2.4092,24800000.0
2007-04-05 03:18:00,2.4093,2.4093,2.4092,2.4092,12800000.0
2007-04-05 03:19:00,2.4092,2.40925,2.40915,2.4092,52800000.0
2007-04-05 03:20:00,2.40925,2.40925,2.40925,2.40925,12800000.0
2007-04-05 03:21:00,2.40899,2.409,2.40877,2.409,10400000.0
2007-04-05 03:22:00,2.40828,2.40889,2.40828,2.40889,26000000.0
2007-04-05 03:23:00,2.4092,2.4094,2.4092,2.4093,37600000.0
2007-04-05 03:24:00,2.4094,2.4095,2.4093,2.4094,42800000.0
2007-04-05 03:25:00,2.40935,2.4095,2.40925,2.40945,36100000.0
2007-04-05 03:26:00,2.40935,2.40945,2.40935,2.40945,1600000.0
2007-04-05 03:27:00,2.40945,2.40945,2.4093,2.4094,39200000.0
2007-04-05 03:28:00,2.40945,2.40945,2.4094,2.4094,6400000.0
2007-04-05 03:29:00,2.4094,2.4094,2.40915,2.40925,24000000.0
2007-04-05 03:30:00,2.40925,2.4093,2.40925,2.4093,6400000.0
2007-04-05 03:31:00,2.4094,2.4094,2.4094,2.4094,4000000.0
2007-04-05 03:32:00,2.4094,2.4094,2.4092,2.4092,20000000.0
2007-04-05 03:33:00,2.4092,2.4092,2.40915,2.4092,25400000.0
2007-04-05 03:34:00,2.4093,2.4094,2.4093,2.4094,2500000.0
2007-04-05 03:35:00,2.4093,2.4093,2.40915,2.40925,44000000.0
2007-04-05 03:36:00,2.40925,2.40925,2.40925,2.40925,8000000.0
2007-04-05 03:37:00,2.4092,2.4095,2.4092,2.4094,44800000.0
2007-04-05 03:38:00,2.4092,2.4095,2.4092,2.4093,39000000.0
2007-04-05 03:39:00,2.4093,2.4094,2.4093,2.4094,16000000.0
2007-04-05 03:40:00,2.4092,2.40935,2.4092,2.40935,17600000.0
2007-04-05 03:41:00,2.40897,2.40904,2.40881,2.40881,34300000.0
2007-04-05 03:42:00,2.4093,2.4094,2.4092,2.4093,85200000.0
2007-04-05 03:43:00,2.4092,2.40925,2.4092,2.40925,36400000.0
2007-04-05 03:44:00,2.40925,2.40935,2.40925,2.40935,28800000.0
2007-04-05 03:45:00,2.4089,2.40914,2.40886,2.40914,27400000.0
2007-04-05 03:46:00,2.40945,2.40955,2.4094,2.40955,7200000.0
2007-04-05 03:47:00,2.40955,2.40955,2.4093,2.4093,14400000.0
2007-04-05 03:48:00,2.4094,2.40955,2.4094,2.4094,13600000.0
2007-04-05 03:49:00,2.40945,2.40955,2.40935,2.40935,11400000.0
2007-04-05 03:50:00,2.4093,2.40955,2.40925,2.40925,14400000.0
2007-04-05 03:51:00,2.40925,2.4094,2.4092,2.4092,12000000.0
2007-04-05 03:52:00,2.4092,2.4093,2.4091,2.40915,78200000.0
2007-04-05 03:53:00,2.4092,2.4095,2.4092,2.4095,20800000.0
2007-04-05 03:54:00,2.4094,2.4096,2.4094,2.4094,16000000.0
2007-04-05 03:55:00,2.40945,2.40955,2.4093,2.4095,34400000.0
2007-04-05 03:56:00,2.4094,2.40945,2.4092,2.4094,84000000.0
2007-04-05 03:57:00,2.4093,2.4094,2.40925,2.4093,37600000.0
2007-04-05 03:58:00,2.4094,2.40945,2.4093,2.40935,13600000.0
2007-04-05 03:59:00,2.40935,2.40955,2.40935,2.4095,24000000.0
2007-04-05 04:00:00,2.4095,2.4095,2.40915,2.4094,23100000.0
2007-04-05 04:01:00,2.4094,2.4094,2.40925,2.40925,27200000.0
2007-04-05 04:02:00,2.4093,2.40945,2.40925,2.40945,16000000.0
2007-04-05 04:03:00,2.40935,2.40935,2.40905,2.40915,5600000.0
2007-04-05 04:04:00,2.40905,2.4092,2.40905,2.40915,15200000.0
2007-04-05 04:05:00,2.40915,2.4093,2.40915,2.4093,18400000.0
2007-04-05 04:06:00,2.40935,2.40945,2.4093,2.4093,34400000.0
2007-04-05 04:07:00,2.4093,2.4094,2.4093,2.4094,9600000.0
2007-04-05 04:08:00,2.40935,2.4094,2.40935,2.4094,9600000.0
2007-04-05 04:09:00,2.4094,2.40945,2.40915,2.40915,35200000.0
2007-04-05 04:10:00,2.40915,2.4092,2.40915,2.4092,14300000.0
2007-04-05 04:11:00,2.40915,2.4092,2.40915,2.40915,18300000.0
2007-04-05 04:12:00,2.40867,2.40916,2.40851,2.40916,48000000.0
2007-04-05 04:13:00,2.4092,2.4097,2.4091,2.40965,115900000.0
2007-04-05 04:14:00,2.40965,2.40965,2.4094,2.40955,64800000.0
2007-04-05 04:15:00,2.40955,2.4096,2.40935,2.40935,35200000.0
2007-04-05 04:16:00,2.40945,2.40955,2.40945,2.40955,4000000.0
2007-04-05 04:17:00,2.40965,2.4097,2.40925,2.4096,66900000.0
2007-04-05 04:18:00,2.40965,2.40985,2.40965,2.40985,44000000.0
2007-04-05 04:19:00,2.4099,2.4099,2.4096,2.4097,19200000.0
2007-04-05 04:20:00,2.40975,2.4099,2.40975,2.40975,9600000.0
2007-04-05 04:21:00,2.40975,2.40985,2.4096,2.4098,51300000.0
2007-04-05 04:22:00,2.4098,2.40985,2.4098,2.4098,28000000.0
2007-04-05 04:23:00,2.40975,2.40975,2.40925,2.4093,72000000.0
2007-04-05 04:24:00,2.4093,2.40935,2.409,2.409,56800000.0
2007-04-05 04:25:00,2.409,2.4092,2.409,2.4092,58400000.0
2007-04-05 04:26:00,2.40915,2.40925,2.4091,2.4092,78400000.0
2007-04-05 04:27:00,2.4091,2.4092,2.40905,2.4092,16000000.0
2007-04-05 04:28:00,2.40925,2.40935,2.40905,2.40905,47200000.0
2007-04-05 04:29:00,2.4091,2.4092,2.409,2.4091,31200000.0
2007-04-05 04:30:00,2.40915,2.4092,2.409,2.409,27200000.0
2007-04-05 04:31:00,2.409,2.4092,2.409,2.40905,12800000.0
2007-04-05 04:32:00,2.409,2.40905,2.409,2.40905,19200000.0
2007-04-05 04:33:00,2.40905,2.40935,2.40905,2.4092,51600000.0
2007-04-05 04:34:00,2.4094,2.4094,2.4091,2.4091,74600000.0
2007-04-05 04:35:00,2.40905,2.4092,2.409,2.409,55900000.0
2007-04-05 04:36:00,2.40905,2.4091,2.40905,2.4091,13000000.0
2007-04-05 04:37:00,2.4091,2.4094,2.4091,2.40925,39800000.0
2007-04-05 04:38:00,2.40925,2.40925,2.40925,2.40925,3200000.0
2007-04-05 04:39:00,2.40925,2.40925,2.4091,2.40925,18600000.0
2007-04-05 04:40:00,2.40925,2.40925,2.4091,2.4091,9600000.0
2007-04-05 04:41:00,2.4091,2.4091,2.4091,2.4091,36800000.0
2007-04-05 04:42:00,2.4092,2.4093,2.4091,2.40915,47200000.0
2007-04-05 04:43:00,2.4091,2.40935,2.4091,2.4092,54200000.0
2007-04-05 04:44:00,2.40915,2.40915,2.40895,2.4091,17800000.0
2007-04-05 04:45:00,2.4091,2.4091,2.4089,2.4089,28500000.0
2007-04-05 04:46:00,2.4089,2.40895,2.4089,2.4089,14000000.0
2007-04-05 04:47:00,2.4089,2.4089,2.4088,2.40885,48200000.0
2007-04-05 04:48:00,2.40885,2.40895,2.4087,2.4088,25600000.0
2007-04-05 04:49:00,2.4088,2.40895,2.4087,2.4089,95300000.0
2007-04-05 04:50:00,2.40895,2.40915,2.4087,2.40895,135400000.0
2007-04-05 04:51:00,2.40895,2.4091,2.4088,2.4091,58400000.0
2007-04-05 04:52:00,2.40925,2.4093,2.40905,2.40905,29800000.0
2007-04-05 04:53:00,2.409,2.409,2.409,2.409,4000000.0
2007-04-05 04:54:00,2.40905,2.4092,2.409,2.4092,41600000.0
2007-04-05 04:55:00,2.40915,2.40925,2.4091,2.4091,20800000.0
2007-04-05 04:56:00,2.40915,2.40925,2.4091,2.40915,34800000.0
2007-04-05 04:57:00,2.4091,2.4093,2.4091,2.40915,46400000.0
2007-04-05 04:58:00,2.40915,2.41,2.40915,2.4099,197800000.0
2007-04-05 04:59:00,2.41,2.41005,2.4097,2.40975,70200000.0
2007-04-05 05:00:00,2.4098,2.4098,2.40955,2.40965,95600000.0
2007-04-05 05:01:00,2.40965,2.40965,2.4094,2.4094,80800000.0
2007-04-05 05:02:00,2.4094,2.40975,2.4094,2.40975,72800000.0
2007-04-05 05:03:00,2.40975,2.4098,2.4095,2.4095,108000000.0
2007-04-05 05:04:00,2.4096,2.4098,2.40935,2.40935,88800000.0
2007-04-05 05:05:00,2.4094,2.40945,2.4094,2.40945,21600000.0
2007-04-05 05:06:00,2.4094,2.40945,2.4094,2.40945,36000000.0
2007-04-05 05:07:00,2.40945,2.40945,2.40935,2.4094,18000000.0
2007-04-05 05:08:00,2.4094,2.40965,2.4094,2.40965,29600000.0
2007-04-05 05:09:00,2.40975,2.40975,2.4095,2.40965,35200000.0
2007-04-05 05:10:00,2.40965,2.40965,2.40955,2.4096,8000000.0
2007-04-05 05:11:00,2.4096,2.40985,2.40955,2.4096,32500000.0
2007-04-05 05:12:00,2.40955,2.40955,2.40935,2.4095,27200000.0
2007-04-05 05:13:00,2.4095,2.4095,2.4095,2.4095,4000000.0
2007-04-05 05:14:00,2.40911,2.40911,2.40891,2.40892,94300000.0
2007-04-05 05:15:00,2.40905,2.40908,2.40897,2.40903,168800000.0
2007-04-05 05:16:00,2.40902,2.40914,2.40897,2.40905,51500000.0
2007-04-05 05:17:00,2.4094,2.4094,2.40915,2.40915,13600000.0
2007-04-05 05:18:00,2.40925,2.4093,2.40925,2.4093,8800000.0
2007-04-05 05:19:00,2.4093,2.4093,2.4093,2.4093,18400000.0
2007-04-05 05:20:00,2.4093,2.4093,2.4093,2.4093,6400000.0
2007-04-05 05:21:00,2.4093,2.4093,2.4093,2.4093,800000.0
2007-04-05 05:22:00,2.40873,2.40893,2.40873,2.40889,8400000.0
2007-04-05 05:23:00,2.4093,2.4093,2.4093,2.4093,6400000.0
2007-04-05 05:24:00,2.4093,2.4093,2.4093,2.4093,800000.0
2007-04-05 05:25:00,2.4093,2.4093,2.4093,2.4093,7200000.0
2007-04-05 05:26:00,2.4093,2.4093,2.40925,2.4093,9200000.0
2007-04-05 05:27:00,2.4093,2.4093,2.4093,2.4093,4000000.0
2007-04-05 05:28:00,2.4093,2.4093,2.40925,2.40925,28800000.0
2007-04-05 05:29:00,2.4093,2.4093,2.4093,2.4093,12000000.0
2007-04-05 05:30:00,2.40935,2.40935,2.40935,2.40935,4800000.0
2007-04-05 05:31:00,2.40874,2.40906,2.40873,2.40906,32000000.0
2007-04-05 05:32:00,2.4093,2.4093,2.40925,2.40925,8800000.0
2007-04-05 05:33:00,2.40925,2.40925,2.40925,2.40925,12000000.0
2007-04-05 05:34:00,2.4093,2.4093,2.4093,2.4093,800000.0
2007-04-05 05:35:00,2.40884,2.40904,2.40884,2.40892,50400000.0
2007-04-05 05:36:00,2.4089,2.4091,2.40885,2.40893,98000000.0
2007-04-05 05:37:00,2.4093,2.4093,2.4093,2.4093,800000.0
2007-04-05 05:38:00,2.40883,2.40908,2.4087,2.40896,61400000.0
2007-04-05 05:39:00,2.4091,2.40911,2.40896,2.40903,79800000.0
2007-04-05 05:40:00,2.40888,2.40906,2.40888,2.40894,86800000.0
2007-04-05 05:41:00,2.4093,2.4093,2.4093,2.4093,6400000.0
2007-04-05 05:42:00,2.40902,2.40909,2.40897,2.409,48800000.0
2007-04-05 05:43:00,2.4093,2.4093,2.4093,2.4093,4800000.0
2007-04-05 05:44:00,2.40917,2.40917,2.40899,2.40899,98000000.0
2007-04-05 05:45:00,2.4093,2.4093,2.4093,2.4093,800000.0
2007-04-05 05:46:00,2.40925,2.40935,2.40925,2.40935,12800000.0
2007-04-05 05:47:00,2.4093,2.4094,2.4093,2.4094,8800000.0
2007-04-05 05:48:00,2.4093,2.4094,2.4093,2.4094,32300000.0
2007-04-05 05:49:00,2.4093,2.4094,2.4093,2.4094,15000000.0
2007-04-05 05:50:00,2.4094,2.4094,2.4094,2.4094,12000000.0
2007-04-05 05:51:00,2.4094,2.4094,2.4094,2.4094,12000000.0
2007-04-05 05:52:00,2.4094,2.4094,2.40915,2.4094,22000000.0
2007-04-05 05:53:00,2.4094,2.40945,2.40935,2.4094,34400000.0
2007-04-05 05:54:00,2.4094,2.4094,2.40935,2.4094,9600000.0
2007-04-05 05:55:00,2.4094,2.4094,2.40935,2.4094,18400000.0
2007-04-05 05:56:00,2.4094,2.4094,2.40925,2.40925,24000000.0
2007-04-05 05:57:00,2.4093,2.4094,2.4093,2.4094,16800000.0
2007-04-05 05:58:00,2.4094,2.4094,2.40915,2.4093,21600000.0
2007-04-05 05:59:00,2.4094,2.4098,2.4094,2.40955,259800000.0
2007-04-05 06:00:00,2.40955,2.4097,2.40955,2.4096,28400000.0
2007-04-05 06:01:00,2.40955,2.4096,2.4095,2.4095,25600000.0
2007-04-05 06:02:00,2.4095,2.40955,2.40935,2.4094,76200000.0
2007-04-05 06:03:00,2.4095,2.40975,2.4095,2.4097,12800000.0
2007-04-05 06:04:00,2.4097,2.4097,2.4097,2.4097,800000.0
2007-04-05 06:05:00,2.4097,2.4097,2.4095,2.4097,4800000.0
2007-04-05 06:06:00,2.4097,2.4097,2.4097,2.4097,2400000.0
2007-04-05 06:07:00,2.4097,2.4097,2.4095,2.4095,6400000.0
2007-04-05 06:08:00,2.40945,2.4097,2.4094,2.4097,16000000.0
2007-04-05 06:09:00,2.4097,2.40975,2.40955,2.40955,39200000.0
2007-04-05 06:10:00,2.4096,2.4097,2.4095,2.4097,44800000.0
2007-04-05 06:11:00,2.4097,2.4097,2.4095,2.4095,20400000.0
2007-04-05 06:12:00,2.40955,2.40955,2.4094,2.4094,5600000.0
2007-04-05 06:13:00,2.4094,2.4095,2.4094,2.4095,5600000.0
2007-04-05 06:14:00,2.4095,2.4096,2.40945,2.4095,24000000.0
2007-04-05 06:15:00,2.4095,2.40955,2.40945,2.4095,18000000.0
2007-04-05 06:16:00,2.4095,2.4095,2.4095,2.4095,7200000.0
2007-04-05 06:17:00,2.4095,2.4095,2.4095,2.4095,11200000.0
2007-04-05 06:18:00,2.4095,2.4095,2.4095,2.4095,20800000.0
2007-04-05 06:19:00,2.4096,2.4098,2.4095,2.4098,90800000.0
2007-04-05 06:20:00,2.4098,2.4098,2.4095,2.4095,59200000.0
2007-04-05 06:21:00,2.40955,2.4096,2.4095,2.4095,18000000.0
2007-04-05 06:22:00,2.4095,2.4096,2.4095,2.4096,4800000.0
2007-04-05 06:23:00,2.4096,2.40975,2.4095,2.4095,57600000.0
2007-04-05 06:24:00,2.4095,2.40965,2.4095,2.4096,14400000.0
2007-04-05 06:25:00,2.4097,2.4097,2.4097,2.4097,2400000.0
2007-04-05 06:26:00,2.4096,2.4096,2.4095,2.4096,5600000.0
2007-04-05 06:27:00,2.4096,2.4096,2.4096,2.4096,36400000.0
2007-04-05 06:28:00,2.4096,2.4096,2.4096,2.4096,11200000.0
2007-04-05 06:29:00,2.4096,2.4096,2.4096,2.4096,1600000.0
2007-04-05 06:30:00,2.4095,2.4096,2.4095,2.4096,4000000.0
2007-04-05 06:31:00,2.4095,2.4096,2.4095,2.4096,5600000.0
2007-04-05 06:32:00,2.4096,2.4097,2.4096,2.4097,4400000.0
2007-04-05 06:33:00,2.4094,2.4096,2.4094,2.40955,11600000.0
2007-04-05 06:34:00,2.4095,2.40955,2.4095,2.40955,27200000.0
2007-04-05 06:35:00,2.40955,2.41015,2.40955,2.41015,62400000.0
2007-04-05 06:36:00,2.4098,2.41015,2.4098,2.4101,90200000.0
2007-04-05 06:37:00,2.4101,2.41015,2.40965,2.40985,45600000.0
2007-04-05 06:38:00,2.40985,2.41,2.40975,2.41,20000000.0
2007-04-05 06:39:00,2.40995,2.40995,2.40995,2.40995,4800000.0
2007-04-05 06:40:00,2.40995,2.40995,2.4099,2.4099,5600000.0
2007-04-05 06:41:00,2.40975,2.40985,2.4096,2.40985,8800000.0
2007-04-05 06:42:00,2.40933,2.40961,2.40933,2.4096,132400000.0
2007-04-05 06:43:00,2.40995,2.41,2.40995,2.40995,17600000.0
2007-04-05 06:44:00,2.40995,2.40995,2.4098,2.40985,28800000.0
2007-04-05 06:45:00,2.40985,2.40995,2.40985,2.40995,2400000.0
2007-04-05 06:46:00,2.40995,2.40995,2.4098,2.4098,22400000.0
2007-04-05 06:47:00,2.40975,2.40975,2.4093,2.4093,28000000.0
2007-04-05 06:48:00,2.40925,2.4096,2.4092,2.4095,73600000.0
2007-04-05 06:49:00,2.4095,2.4096,2.40945,2.4095,34400000.0
2007-04-05 06:50:00,2.4094,2.4095,2.4094,2.4094,84600000.0
2007-04-05 06:51:00,2.4094,2.4094,2.4092,2.40935,84100000.0
2007-04-05 06:52:00,2.40935,2.40955,2.40935,2.40945,7200000.0
2007-04-05 06:53:00,2.4094,2.4095,2.4093,2.4095,47400000.0
2007-04-05 06:54:00,2.40955,2.40955,2.4093,2.4093,22400000.0
2007-04-05 06:55:00,2.4093,2.4093,2.4093,2.4093,10400000.0
2007-04-05 06:56:00,2.4093,2.4096,2.40925,2.40925,43200000.0
2007-04-05 06:57:00,2.40925,2.4096,2.40925,2.40955,58600000.0
2007-04-05 06:58:00,2.40955,2.40965,2.40955,2.40955,122700000.0
2007-04-05 06:59:00,2.40955,2.4096,2.40955,2.40955,131200000.0
2007-04-05 07:00:00,2.41,2.41,2.4095,2.4095,36800000.0
2007-04-05 07:01:00,2.40945,2.4095,2.40945,2.40945,12800000.0
2007-04-05 07:02:00,2.4095,2.4096,2.40945,2.4095,62400000.0
2007-04-05 07:03:00,2.40965,2.40975,2.40965,2.40975,9600000.0
2007-04-05 07:04:00,2.4098,2.4099,2.40975,2.40975,27600000.0
2007-04-05 07:05:00,2.4098,2.4099,2.4098,2.4099,35400000.0
2007-04-05 07:06:00,2.4099,2.4099,2.40985,2.40985,7800000.0
2007-04-05 07:07:00,2.4097,2.4097,2.40926,2.40954,186400000.0
2007-04-05 07:08:00,2.40995,2.40995,2.40985,2.40985,5600000.0
2007-04-05 07:09:00,2.40985,2.4099,2.4098,2.4099,29800000.0
2007-04-05 07:10:00,2.41,2.41,2.40965,2.40985,35200000.0
2007-04-05 07:11:00,2.4098,2.41,2.4098,2.4099,64200000.0
2007-04-05 07:12:00,2.4099,2.41,2.4097,2.40995,153500000.0
2007-04-05 07:13:00,2.40995,2.41,2.4098,2.4098,71800000.0
2007-04-05 07:14:00,2.4098,2.41015,2.4098,2.41,77600000.0
2007-04-05 07:15:00,2.41,2.4101,2.40975,2.4099,87000000.0
2007-04-05 07:16:00,2.40985,2.4101,2.40985,2.4101,52200000.0
2007-04-05 07:17:00,2.41,2.4101,2.40995,2.40995,98600000.0
2007-04-05 07:18:00,2.40972,2.41,2.40967,2.40974,85500000.0
2007-04-05 07:19:00,2.41,2.41,2.40985,2.40995,34600000.0
2007-04-05 07:20:00,2.40995,2.4102,2.4099,2.41005,213600000.0
2007-04-05 07:21:00,2.41,2.4102,2.41,2.4101,186400000.0
2007-04-05 07:22:00,2.4101,2.41025,2.41005,2.41025,30200000.0
2007-04-05 07:23:00,2.41035,2.41045,2.4102,2.4102,23800000.0
2007-04-05 07:24:00,2.4102,2.4102,2.4102,2.4102,8400000.0
2007-04-05 07:25:00,2.4103,2.41045,2.4103,2.4104,18400000.0
2007-04-05 07:26:00,2.41025,2.4104,2.41025,2.41035,14400000.0
2007-04-05 07:27:00,2.4103,2.4106,2.4102,2.41055,106000000.0
2007-04-05 07:28:00,2.41055,2.41065,2.41025,2.4104,120000000.0
2007-04-05 07:29:00,2.41035,2.41065,2.41025,2.41055,112200000.0
2007-04-05 07:30:00,2.41055,2.41055,2.4103,2.4103,43200000.0
2007-04-05 07:31:00,2.41025,2.41045,2.40985,2.4104,144500000.0
2007-04-05 07:32:00,2.41035,2.41035,2.40985,2.40985,54000000.0
2007-04-05 07:33:00,2.40985,2.4102,2.40985,2.4102,18400000.0
2007-04-05 07:34:00,2.41025,2.4104,2.41025,2.41035,24000000.0
2007-04-05 07:35:00,2.41025,2.4103,2.41015,2.4103,99000000.0
2007-04-05 07:36:00,2.4104,2.41045,2.4104,2.41045,42400000.0
2007-04-05 07:37:00,2.41045,2.41075,2.41045,2.41065,12800000.0
2007-04-05 07:38:00,2.4107,2.4108,2.4107,2.41075,60100000.0
2007-04-05 07:39:00,2.41075,2.4109,2.4106,2.41065,55200000.0
2007-04-05 07:40:00,2.41075,2.4109,2.4106,2.41085,36000000.0
2007-04-05 07:41:00,2.41085,2.4109,2.4108,2.4108,81100000.0
2007-04-05 07:42:00,2.41095,2.41115,2.4108,2.41115,59200000.0
2007-04-05 07:43:00,2.4111,2.41115,2.411,2.411,81600000.0
2007-04-05 07:44:00,2.4112,2.4113,2.41105,2.4111,92400000.0
2007-04-05 07:45:00,2.41115,2.41125,2.41105,2.41125,12000000.0
2007-04-05 07:46:00,2.4112,2.41135,2.41115,2.4112,83200000.0
2007-04-05 07:47:00,2.41125,2.4113,2.411,2.41125,131600000.0
2007-04-05 07:48:00,2.41125,2.4114,2.41115,2.4113,186400000.0
2007-04-05 07:49:00,2.41125,2.4115,2.4111,2.4111,103600000.0
2007-04-05 07:50:00,2.4111,2.4111,2.41085,2.41105,83600000.0
2007-04-05 07:51:00,2.4111,2.4113,2.411,2.411,95000000.0
2007-04-05 07:52:00,2.411,2.41105,2.4109,2.411,29200000.0
2007-04-05 07:53:00,2.41095,2.41105,2.4106,2.41105,114000000.0
2007-04-05 07:54:00,2.41105,2.41135,2.4108,2.4109,100800000.0
2007-04-05 07:55:00,2.41085,2.4109,2.4106,2.4108,74600000.0
2007-04-05 07:56:00,2.4109,2.4109,2.4104,2.4106,104200000.0
2007-04-05 07:57:00,2.41065,2.4108,2.41045,2.41075,92600000.0
2007-04-05 07:58:00,2.4107,2.41095,2.4107,2.41095,78200000.0
2007-04-05 07:59:00,2.4109,2.4111,2.41085,2.41095,89400000.0
2007-04-05 08:00:00,2.411,2.411,2.41045,2.4106,164700000.0
2007-04-05 08:01:00,2.4107,2.4113,2.4107,2.41075,202700000.0
2007-04-05 08:02:00,2.41075,2.41085,2.4106,2.4107,177800000.0
2007-04-05 08:03:00,2.4107,2.4107,2.4103,2.4106,54600000.0
2007-04-05 08:04:00,2.41035,2.4105,2.41015,2.4102,55500000.0
2007-04-05 08:05:00,2.4102,2.4104,2.4102,2.4103,35600000.0
2007-04-05 08:06:00,2.4102,2.41055,2.41005,2.41055,250900000.0
2007-04-05 08:07:00,2.41065,2.41065,2.4103,2.4103,51200000.0
2007-04-05 08:08:00,2.4103,2.41045,2.41015,2.4104,187000000.0
2007-04-05 08:09:00,2.4103,2.4106,2.4102,2.41045,235800000.0
2007-04-05 08:10:00,2.4104,2.4105,2.4102,2.41025,80800000.0
2007-04-05 08:11:00,2.41025,2.4104,2.4101,2.4103,66400000.0
2007-04-05 08:12:00,2.41015,2.41015,2.4101,2.41015,25800000.0
2007-04-05 08:13:00,2.41015,2.4104,2.40985,2.4103,210300000.0
2007-04-05 08:14:00,2.4099,2.41025,2.40965,2.40985,162800000.0
2007-04-05 08:15:00,2.4099,2.40995,2.40955,2.40975,216800000.0
2007-04-05 08:16:00,2.40985,2.4103,2.40985,2.4101,99200000.0
2007-04-05 08:17:00,2.41005,2.4101,2.4097,2.4097,166200000.0
2007-04-05 08:18:00,2.4097,2.4102,2.40965,2.4102,144000000.0
2007-04-05 08:19:00,2.4102,2.4107,2.4101,2.4103,138200000.0
2007-04-05 08:20:00,2.4103,2.4106,2.4101,2.4103,95800000.0
2007-04-05 08:21:00,2.4103,2.41035,2.41005,2.4101,78800000.0
2007-04-05 08:22:00,2.41005,2.4103,2.4099,2.4099,176400000.0
2007-04-05 08:23:00,2.41005,2.41005,2.4095,2.40965,112800000.0
2007-04-05 08:24:00,2.4096,2.4098,2.40945,2.4097,105600000.0
2007-04-05 08:25:00,2.4097,2.4101,2.4097,2.4098,189800000.0
2007-04-05 08:26:00,2.4098,2.40985,2.4096,2.40985,118100000.0
2007-04-05 08:27:00,2.41,2.41,2.4096,2.4098,176800000.0
2007-04-05 08:28:00,2.4099,2.4099,2.40965,2.40985,144200000.0
2007-04-05 08:29:00,2.4098,2.4101,2.4098,2.4099,100800000.0
2007-04-05 08:30:00,2.40975,2.41,2.4097,2.40975,196600000.0
2007-04-05 08:31:00,2.4098,2.41,2.4096,2.4098,363500000.0
2007-04-05 08:32:00,2.4098,2.4099,2.40965,2.4097,269100000.0
2007-04-05 08:33:00,2.40975,2.41,2.4095,2.41,211100000.0
2007-04-05 08:34:00,2.41,2.4103,2.4094,2.4094,418400000.0
2007-04-05 08:35:00,2.4094,2.4097,2.4092,2.4097,408100001.0
2007-04-05 08:36:00,2.4098,2.4102,2.4096,2.4101,181000000.0
2007-04-05 08:37:00,2.4101,2.41035,2.4099,2.41015,230700000.0
2007-04-05 08:38:00,2.41015,2.4102,2.40965,2.41,316800000.0
2007-04-05 08:39:00,2.41,2.41045,2.41,2.41025,199200000.0
2007-04-05 08:40:00,2.41035,2.41045,2.41,2.41035,392000000.0
2007-04-05 08:41:00,2.41045,2.4107,2.4102,2.4102,312700000.0
2007-04-05 08:42:00,2.4102,2.4103,2.4098,2.40985,274100000.0
2007-04-05 08:43:00,2.40985,2.41,2.4096,2.40975,151300000.0
2007-04-05 08:44:00,2.4098,2.4099,2.4094,2.40965,179400000.0
2007-04-05 08:45:00,2.40975,2.4099,2.4096,2.40985,226600000.0
2007-04-05 08:46:00,2.4099,2.4099,2.4096,2.40985,187300000.0
2007-04-05 08:47:00,2.4098,2.4104,2.4098,2.41,171100000.0
2007-04-05 08:48:00,2.41,2.4109,2.4099,2.4105,347499999.0
2007-04-05 08:49:00,2.4107,2.4107,2.4102,2.4103,141600000.0
2007-04-05 08:50:00,2.4102,2.4104,2.41015,2.4103,162699998.0
2007-04-05 08:51:00,2.41015,2.4104,2.4101,2.4103,153500000.0
2007-04-05 08:52:00,2.41035,2.4106,2.41025,2.4104,232700000.0
2007-04-05 08:53:00,2.4104,2.4108,2.4104,2.4105,181300000.0
2007-04-05 08:54:00,2.4105,2.411,2.4104,2.411,349300000.0
2007-04-05 08:55:00,2.411,2.4115,2.4105,2.4107,416100000.0
2007-04-05 08:56:00,2.4107,2.4111,2.4107,2.4111,292900000.0
2007-04-05 08:57:00,2.4109,2.4112,2.4109,2.4111,143200000.0
2007-04-05 08:58:00,2.4111,2.4112,2.4111,2.4112,54200000.0
2007-04-05 08:59:00,2.4112,2.4114,2.4111,2.4113,236000000.0
2007-04-05 09:00:00,2.4113,2.412,2.41115,2.41135,261362500.0
2007-04-05 09:01:00,2.4116,2.4118,2.4114,2.4115,187562500.0
2007-04-05 09:02:00,2.4115,2.4115,2.4112,2.4112,59000000.0
2007-04-05 09:03:00,2.4112,2.4115,2.4112,2.4115,54700000.0
2007-04-05 09:04:00,2.4115,2.4115,2.411,2.4113,51700000.0
2007-04-05 09:05:00,2.4113,2.4113,2.4113,2.4113,1300000.0
2007-04-05 09:06:00,2.4113,2.4113,2.4113,2.4113,1900000.0
2007-04-05 09:07:00,2.4113,2.4113,2.41095,2.411,58800000.0
2007-04-05 09:08:00,2.4111,2.4113,2.4109,2.4111,68700000.0
2007-04-05 09:09:00,2.4111,2.4112,2.4111,2.4112,4625000.0
2007-04-05 09:10:00,2.4112,2.4113,2.4111,2.4112,10037500.0
2007-04-05 09:11:00,2.4112,2.4115,2.4112,2.4115,24512500.0
2007-04-05 09:12:00,2.4115,2.4115,2.41125,2.4113,11787500.0
2007-04-05 09:13:00,2.41125,2.4116,2.41125,2.4114,32575000.0
2007-04-05 09:14:00,2.4114,2.4116,2.4111,2.4113,59725000.0
2007-04-05 09:15:00,2.4113,2.4116,2.4112,2.4116,38612500.0
2007-04-05 09:16:00,2.4115,2.4118,2.4115,2.4118,52637500.0
2007-04-05 09:17:00,2.4118,2.412,2.4117,2.4119,13137500.0
2007-04-05 09:18:00,2.4118,2.4121,2.4117,2.4121,17375000.0
2007-04-05 09:19:00,2.4121,2.4122,2.4121,2.4122,700000.0
2007-04-05 09:20:00,2.4122,2.4122,2.4118,2.412,9762500.0
2007-04-05 09:21:00,2.4119,2.4122,2.4119,2.4122,18587500.0
2007-04-05 09:22:00,2.4121,2.4121,2.4119,2.4119,36350000.0
2007-04-05 09:23:00,2.4119,2.412,2.41155,2.4119,42137500.0
2007-04-05 09:24:00,2.4119,2.4119,2.41105,2.4112,84150000.0
2007-04-05 09:25:00,2.4112,2.4112,2.4107,2.411,88400000.0
2007-04-05 09:26:00,2.4109,2.411,2.4106,2.4107,116400000.0
2007-04-05 09:27:00,2.4107,2.4115,2.4107,2.4115,68850000.0
2007-04-05 09:28:00,2.4115,2.4115,2.41115,2.4114,25587500.0
2007-04-05 09:29:00,2.4115,2.4116,2.4113,2.4113,1587500.0
2007-04-05 09:30:00,2.4112,2.4115,2.4112,2.4114,81500000.0
2007-04-05 09:31:00,2.41125,2.4114,2.4111,2.4114,21500000.0
2007-04-05 09:32:00,2.4115,2.4115,2.4109,2.4112,111562499.0
2007-04-05 09:33:00,2.4114,2.4115,2.4111,2.4114,77416383.0
2007-04-05 09:34:00,2.4114,2.4114,2.41095,2.4114,146600000.0
2007-04-05 09:35:00,2.4112,2.4115,2.41095,2.41135,134187500.0
2007-04-05 09:36:00,2.4114,2.4117,2.4112,2.4115,164425000.0
2007-04-05 09:37:00,2.4115,2.4117,2.4115,2.4117,23500000.0
2007-04-05 09:38:00,2.4117,2.4117,2.4114,2.4115,64400000.0
2007-04-05 09:39:00,2.4115,2.4117,2.4113,2.4113,172700000.0
2007-04-05 09:40:00,2.4113,2.4117,2.4113,2.4117,22400000.0
2007-04-05 09:41:00,2.4117,2.4118,2.4115,2.4118,38275000.0
2007-04-05 09:42:00,2.4118,2.4118,2.4113,2.4115,123662500.0
2007-04-05 09:43:00,2.4115,2.4116,2.4115,2.4115,62200000.0
2007-04-05 09:44:00,2.4114,2.4117,2.4114,2.4116,171100000.0
2007-04-05 09:45:00,2.4116,2.4117,2.411,2.4114,213187500.0
2007-04-05 09:46:00,2.4114,2.4117,2.41135,2.41135,10987500.0
2007-04-05 09:47:00,2.4116,2.4117,2.4114,2.4115,5112500.0
2007-04-05 09:48:00,2.4115,2.41155,2.4114,2.4115,44662500.0
2007-04-05 09:49:00,2.4115,2.4118,2.41145,2.4118,27387500.0
2007-04-05 09:50:00,2.4115,2.4118,2.41145,2.4118,44212499.0
2007-04-05 09:51:00,2.4118,2.4118,2.4116,2.4116,4862500.0
2007-04-05 09:52:00,2.4116,2.4118,2.41145,2.4116,25050000.0
2007-04-05 09:53:00,2.4117,2.4118,2.4115,2.4117,4625000.0
2007-04-05 09:54:00,2.4117,2.4118,2.4117,2.4118,312500.0
2007-04-05 09:55:00,2.4118,2.4118,2.4117,2.4117,125000.0
2007-04-05 09:56:00,2.4118,2.4118,2.4118,2.4118,2712500.0
2007-04-05 09:57:00,2.412,2.4121,2.4117,2.412,75112501.0
2007-04-05 09:58:00,2.4121,2.4121,2.41145,2.4116,127100000.0
2007-04-05 09:59:00,2.4118,2.4118,2.4113,2.4115,45487500.0
2007-04-05 10:00:00,2.4115,2.4115,2.4113,2.4115,9700000.0
2007-04-05 10:01:00,2.4115,2.4116,2.4115,2.4115,30600000.0
2007-04-05 10:02:00,2.4115,2.4117,2.4113,2.4117,30000000.0
2007-04-05 10:03:00,2.4116,2.4117,2.4113,2.4115,24500000.0
2007-04-05 10:04:00,2.4117,2.4118,2.4117,2.4118,362500.0
2007-04-05 10:05:00,2.4119,2.4119,2.4118,2.4119,687500.0
2007-04-05 10:06:00,2.4119,2.412,2.4116,2.4119,10525000.0
2007-04-05 10:07:00,2.4119,2.4119,2.4116,2.4118,50362500.0
2007-04-05 10:08:00,2.4118,2.4119,2.4115,2.4115,5300000.0
2007-04-05 10:09:00,2.4115,2.4118,2.4115,2.4118,5200000.0
2007-04-05 10:10:00,2.4118,2.4119,2.4115,2.4118,35387500.0
2007-04-05 10:11:00,2.4118,2.412,2.4117,2.4117,100987500.0
2007-04-05 10:12:00,2.412,2.4126,2.4118,2.4124,172762500.0
2007-04-05 10:13:00,2.41245,2.4131,2.4124,2.4131,186999999.0
2007-04-05 10:14:00,2.4131,2.4131,2.4128,2.4129,112187500.0
2007-04-05 10:15:00,2.413,2.413,2.41265,2.4129,188200000.0
2007-04-05 10:16:00,2.4128,2.4129,2.4126,2.41265,227600000.0
2007-04-05 10:17:00,2.4127,2.4127,2.41255,2.4127,109400000.0
2007-04-05 10:18:00,2.4126,2.4128,2.4124,2.4125,292800000.0
2007-04-05 10:19:00,2.4124,2.4125,2.41155,2.41155,278700000.0
2007-04-05 10:20:00,2.4117,2.4119,2.4113,2.4117,360200000.0
2007-04-05 10:21:00,2.4117,2.41175,2.41125,2.41135,420399996.0
2007-04-05 10:22:00,2.4114,2.4114,2.4107,2.4107,164800000.0
2007-04-05 10:23:00,2.4107,2.4111,2.4107,2.4109,330000000.0
2007-04-05 10:24:00,2.41085,2.411,2.41025,2.41035,333100001.0
2007-04-05 10:25:00,2.41055,2.41085,2.4104,2.41085,170900000.0
2007-04-05 10:26:00,2.41085,2.41095,2.41075,2.4108,175900000.0
2007-04-05 10:27:00,2.4109,2.4109,2.4106,2.4108,97600000.0
2007-04-05 10:28:00,2.4108,2.4108,2.4105,2.41055,244000000.0
2007-04-05 10:29:00,2.41055,2.41075,2.41025,2.4106,116900000.0
2007-04-05 10:30:00,2.40995,2.40995,2.40805,2.40935,474900000.0
2007-04-05 10:31:00,2.4094,2.4098,2.409,2.4092,619700000.0
2007-04-05 10:32:00,2.4092,2.4095,2.40895,2.4093,411100000.0
2007-04-05 10:33:00,2.40905,2.4096,2.40905,2.4095,294199999.0
2007-04-05 10:34:00,2.4095,2.4097,2.4094,2.4095,276000000.0
2007-04-05 10:35:00,2.40945,2.40955,2.4091,2.4092,444500000.0
2007-04-05 10:36:00,2.4092,2.4097,2.4085,2.40905,231400000.0
2007-04-05 10:37:00,2.40905,2.4094,2.40905,2.40935,399700000.0
2007-04-05 10:38:00,2.4093,2.4097,2.4093,2.4097,438900000.0
2007-04-05 10:39:00,2.4098,2.4101,2.40935,2.40935,292700000.0
2007-04-05 10:40:00,2.40925,2.4095,2.4092,2.4094,154000000.0
2007-04-05 10:41:00,2.4094,2.4095,2.4093,2.4093,188700000.0
2007-04-05 10:42:00,2.4092,2.4092,2.4088,2.4088,130800000.0
2007-04-05 10:43:00,2.4089,2.40905,2.4084,2.4088,201100000.0
2007-04-05 10:44:00,2.4088,2.4088,2.4086,2.4087,57800000.0
2007-04-05 10:45:00,2.409,2.409,2.40855,2.4086,151200000.0
2007-04-05 10:46:00,2.40885,2.40885,2.4084,2.40855,375099998.0
2007-04-05 10:47:00,2.40855,2.40855,2.40795,2.408,273500000.0
2007-04-05 10:48:00,2.4081,2.4082,2.408,2.4082,32800000.0
2007-04-05 10:49:00,2.4082,2.4087,2.40805,2.40855,392500001.0
2007-04-05 10:50:00,2.4086,2.4086,2.4083,2.4086,115100000.0
2007-04-05 10:51:00,2.4086,2.4086,2.4084,2.40845,84399998.0
2007-04-05 10:52:00,2.40845,2.4086,2.40805,2.4083,100900000.0
2007-04-05 10:53:00,2.40825,2.4086,2.4081,2.4081,257000000.0
2007-04-05 10:54:00,2.4081,2.4083,2.40795,2.4081,272400000.0
2007-04-05 10:55:00,2.4081,2.4083,2.4081,2.4083,107100000.0
2007-04-05 10:56:00,2.4084,2.4084,2.4083,2.4084,44000000.0
2007-04-05 10:57:00,2.4085,2.4086,2.4083,2.40855,70800000.0
2007-04-05 10:58:00,2.4085,2.409,2.4085,2.40895,170500000.0
2007-04-05 10:59:00,2.409,2.4091,2.40865,2.4091,194299999.0
2007-04-05 11:00:00,2.4091,2.40955,2.40895,2.40935,97800000.0
2007-04-05 11:01:00,2.4092,2.4095,2.40895,2.4093,150200000.0
2007-04-05 11:02:00,2.4093,2.4095,2.409,2.4093,200700000.0
2007-04-05 11:03:00,2.409,2.4096,2.409,2.4096,142000000.0
2007-04-05 11:04:00,2.40955,2.40955,2.40925,2.40935,226400003.0
2007-04-05 11:05:00,2.4093,2.4095,2.4093,2.4093,112400000.0
2007-04-05 11:06:00,2.40945,2.4096,2.40945,2.4095,57500000.0
2007-04-05 11:07:00,2.4098,2.4098,2.4098,2.4098,13400000.0
2007-04-05 11:08:00,2.40975,2.4098,2.4097,2.40975,63400000.0
2007-04-05 11:09:00,2.40975,2.40975,2.4096,2.4096,40700000.0
2007-04-05 11:10:00,2.4096,2.4098,2.40955,2.4096,124100000.0
2007-04-05 11:11:00,2.4096,2.4098,2.4096,2.4098,200600000.0
2007-04-05 11:12:00,2.40965,2.41,2.4096,2.40985,88600000.0
2007-04-05 11:13:00,2.4099,2.4102,2.4098,2.4099,70800000.0
2007-04-05 11:14:00,2.4098,2.4102,2.4098,2.4101,269400000.0
2007-04-05 11:15:00,2.41005,2.4101,2.4098,2.41,267700000.0
2007-04-05 11:16:00,2.41,2.4101,2.4099,2.4101,212600000.0
2007-04-05 11:17:00,2.41,2.41,2.4098,2.4098,161200000.0
2007-04-05 11:18:00,2.4097,2.4097,2.40905,2.4091,32800000.0
2007-04-05 11:19:00,2.4088,2.4093,2.4088,2.4091,42800000.0
2007-04-05 11:20:00,2.4091,2.4093,2.409,2.409,204800000.0
2007-04-05 11:21:00,2.4091,2.4091,2.4088,2.40885,266800000.0
2007-04-05 11:22:00,2.40885,2.4091,2.4085,2.4089,187000000.0
2007-04-05 11:23:00,2.40855,2.4091,2.40855,2.4089,150800000.0
2007-04-05 11:24:00,2.40895,2.40925,2.4089,2.409,278400000.0
2007-04-05 11:25:00,2.40905,2.4091,2.4089,2.4091,53200000.0
2007-04-05 11:26:00,2.4092,2.40935,2.4089,2.40935,251400000.0
2007-04-05 11:27:00,2.4094,2.40945,2.4093,2.40935,84600000.0
2007-04-05 11:28:00,2.40935,2.4095,2.4092,2.4094,281900000.0
2007-04-05 11:29:00,2.4095,2.4095,2.4092,2.4093,116600000.0
2007-04-05 11:30:00,2.4092,2.4094,2.4089,2.4091,319400000.0
2007-04-05 11:31:00,2.4092,2.4094,2.4092,2.4092,60100000.0
2007-04-05 11:32:00,2.4091,2.4096,2.4089,2.4094,263400000.0
2007-04-05 11:33:00,2.4094,2.40985,2.40935,2.40965,330000001.0
2007-04-05 11:34:00,2.4097,2.4099,2.4095,2.4096,71600000.0
2007-04-05 11:35:00,2.4096,2.4096,2.4089,2.40925,57200000.0
2007-04-05 11:36:00,2.40925,2.4094,2.4085,2.409,83100000.0
2007-04-05 11:37:00,2.4089,2.4091,2.4088,2.4091,42800000.0
2007-04-05 11:38:00,2.409,2.40955,2.409,2.4095,178400000.0
2007-04-05 11:39:00,2.40945,2.4097,2.40945,2.4095,230800000.0
2007-04-05 11:40:00,2.40945,2.4097,2.40945,2.40945,166400000.0
2007-04-05 11:41:00,2.4095,2.4097,2.4095,2.4095,13600000.0
2007-04-05 11:42:00,2.4095,2.4096,2.40945,2.4096,8700000.0
2007-04-05 11:43:00,2.4094,2.4095,2.4094,2.4095,12800000.0
2007-04-05 11:44:00,2.4094,2.4096,2.40935,2.4095,121500000.0
2007-04-05 11:45:00,2.4095,2.4098,2.4094,2.4095,170800000.0
2007-04-05 11:46:00,2.4094,2.4095,2.4094,2.4095,20000000.0
2007-04-05 11:47:00,2.4094,2.4094,2.4091,2.4091,64800000.0
2007-04-05 11:48:00,2.4092,2.4092,2.409,2.4092,89200000.0
2007-04-05 11:49:00,2.4092,2.4094,2.4091,2.4092,95900000.0
2007-04-05 11:50:00,2.4093,2.4094,2.4091,2.4093,74700000.0
2007-04-05 11:51:00,2.4093,2.4094,2.4092,2.4092,72300000.0
2007-04-05 11:52:00,2.4093,2.4093,2.4092,2.4093,28800000.0
2007-04-05 11:53:00,2.4093,2.4097,2.4092,2.40945,145900000.0
2007-04-05 11:54:00,2.40945,2.41,2.40945,2.4097,72000000.0
2007-04-05 11:55:00,2.4097,2.4097,2.4096,2.4096,14400000.0
2007-04-05 11:56:00,2.40955,2.4098,2.4095,2.4096,47800000.0
2007-04-05 11:57:00,2.4096,2.40975,2.40955,2.40955,169799999.0
2007-04-05 11:58:00,2.40965,2.40965,2.4094,2.4096,112800000.0
2007-04-05 11:59:00,2.4096,2.4098,2.4096,2.4096,30400000.0
2007-04-05 12:00:00,2.4098,2.4098,2.4096,2.4098,45600000.0
2007-04-05 12:01:00,2.4097,2.4097,2.4093,2.4094,59200000.0
2007-04-05 12:02:00,2.40945,2.4096,2.4091,2.4095,287899995.0
2007-04-05 12:03:00,2.4095,2.4096,2.40895,2.4092,521600002.0
2007-04-05 12:04:00,2.4092,2.4093,2.4089,2.4091,237600000.0
2007-04-05 12:05:00,2.4091,2.4092,2.4089,2.40895,434100000.0
2007-04-05 12:06:00,2.40885,2.4089,2.4083,2.4083,267200000.0
2007-04-05 12:07:00,2.4083,2.4086,2.4082,2.40855,137200000.0
2007-04-05 12:08:00,2.4086,2.4086,2.4082,2.4082,43600000.0
2007-04-05 12:09:00,2.4082,2.4084,2.40805,2.4081,104500000.0
2007-04-05 12:10:00,2.4081,2.4081,2.4073,2.4076,307400000.0
2007-04-05 12:11:00,2.40755,2.4076,2.4072,2.40735,347400000.0
2007-04-05 12:12:00,2.4073,2.4085,2.40675,2.4082,575799999.0
2007-04-05 12:13:00,2.4082,2.4083,2.4079,2.40795,254000000.0
2007-04-05 12:14:00,2.4082,2.4087,2.4081,2.4086,281000000.0
2007-04-05 12:15:00,2.4086,2.4092,2.4085,2.4091,62100000.0
2007-04-05 12:16:00,2.4091,2.4092,2.4088,2.4088,139500000.0
2007-04-05 12:17:00,2.4088,2.4088,2.4083,2.4085,51200000.0
2007-04-05 12:18:00,2.4081,2.4085,2.4081,2.4084,58800000.0
2007-04-05 12:19:00,2.4086,2.4086,2.4083,2.4083,17600000.0
2007-04-05 12:20:00,2.4083,2.4083,2.408,2.4081,51400000.0
2007-04-05 12:21:00,2.4082,2.4082,2.40785,2.40785,19200000.0
2007-04-05 12:22:00,2.4076,2.4079,2.4076,2.40775,250100000.0
2007-04-05 12:23:00,2.4077,2.40775,2.4076,2.4076,152000000.0
2007-04-05 12:24:00,2.4076,2.4079,2.40755,2.4079,217100000.0
2007-04-05 12:25:00,2.4079,2.4084,2.4077,2.4082,296900000.0
2007-04-05 12:26:00,2.4082,2.4082,2.4078,2.40785,181200000.0
2007-04-05 12:27:00,2.40785,2.408,2.4078,2.4079,94600000.0
2007-04-05 12:28:00,2.4079,2.4079,2.4078,2.40785,59199999.0
2007-04-05 12:29:00,2.40785,2.40785,2.4077,2.4078,120000000.0
2007-04-05 12:30:00,2.4078,2.4078,2.4072,2.40735,250000000.0
2007-04-05 12:31:00,2.40735,2.4075,2.4072,2.40735,120800000.0
2007-04-05 12:32:00,2.40735,2.4074,2.4072,2.4072,218100000.0
2007-04-05 12:33:00,2.4073,2.4074,2.4071,2.4072,188300001.0
2007-04-05 12:34:00,2.4073,2.4074,2.4071,2.4073,88800000.0
2007-04-05 12:35:00,2.4073,2.4074,2.4072,2.4073,76800000.0
2007-04-05 12:36:00,2.4073,2.4074,2.4072,2.4073,55999999.0
2007-04-05 12:37:00,2.4073,2.4073,2.40705,2.4071,42500000.0
2007-04-05 12:38:00,2.4072,2.4074,2.4072,2.4073,78800000.0
2007-04-05 12:39:00,2.4073,2.4077,2.4073,2.4077,164200000.0
2007-04-05 12:40:00,2.4078,2.4078,2.40735,2.4075,178400000.0
2007-04-05 12:41:00,2.4076,2.4076,2.4073,2.4074,87700000.0
2007-04-05 12:42:00,2.40735,2.4075,2.40725,2.40735,105500000.0
2007-04-05 12:43:00,2.4075,2.4078,2.4074,2.4077,223100000.0
2007-04-05 12:44:00,2.4077,2.4077,2.4076,2.4077,41600000.0
2007-04-05 12:45:00,2.4077,2.4077,2.40745,2.4077,32000000.0
2007-04-05 12:46:00,2.4077,2.4079,2.4076,2.4077,78400000.0
2007-04-05 12:47:00,2.4077,2.4081,2.4077,2.4079,144300000.0
2007-04-05 12:48:00,2.4079,2.4079,2.40765,2.4077,181100000.0
2007-04-05 12:49:00,2.4077,2.4077,2.40745,2.4076,91299998.0
2007-04-05 12:50:00,2.4076,2.4078,2.40755,2.4078,35900000.0
2007-04-05 12:51:00,2.4078,2.4083,2.4078,2.4082,88800000.0
2007-04-05 12:52:00,2.4081,2.4081,2.408,2.408,36000000.0
2007-04-05 12:53:00,2.408,2.4081,2.4079,2.408,208800000.0
2007-04-05 12:54:00,2.408,2.40805,2.40785,2.408,304300000.0
2007-04-05 12:55:00,2.408,2.4082,2.40745,2.4079,307000000.0
2007-04-05 12:56:00,2.4079,2.4079,2.4062,2.40655,492700000.0
2007-04-05 12:57:00,2.4065,2.4065,2.406,2.4062,387400000.0
2007-04-05 12:58:00,2.406,2.406,2.4033,2.40465,387600000.0
2007-04-05 12:59:00,2.40475,2.40535,2.40455,2.40485,321000000.0
2007-04-05 13:00:00,2.40495,2.40512,2.4007,2.40135,489100000.0
2007-04-05 13:01:00,2.40135,2.4036,2.40125,2.4031,753100000.0
2007-04-05 13:02:00,2.4032,2.4056,2.4028,2.4056,614600000.0
2007-04-05 13:03:00,2.4056,2.4058,2.4039,2.4039,598000000.0
2007-04-05 13:04:00,2.404,2.4044,2.4036,2.4042,324700000.0
2007-04-05 13:05:00,2.4042,2.4048,2.4039,2.4046,357400000.0
2007-04-05 13:06:00,2.40465,2.405,2.404,2.4041,451400000.0
2007-04-05 13:07:00,2.4041,2.4042,2.4034,2.4034,308900000.0
2007-04-05 13:08:00,2.4034,2.4036,2.4033,2.4036,77600000.0
2007-04-05 13:09:00,2.4036,2.4041,2.4035,2.404,178200000.0
2007-04-05 13:10:00,2.404,2.4044,2.40385,2.4044,197600000.0
2007-04-05 13:11:00,2.4044,2.4049,2.40425,2.4046,188100000.0
2007-04-05 13:12:00,2.4048,2.4049,2.4045,2.4046,182500000.0
2007-04-05 13:13:00,2.4046,2.4048,2.40435,2.4048,138100000.0
2007-04-05 13:14:00,2.40445,2.4047,2.4041,2.4044,138900000.0
2007-04-05 13:15:00,2.4044,2.4044,2.4043,2.4043,29500000.0
2007-04-05 13:16:00,2.4043,2.4049,2.4038,2.40485,170900000.0
2007-04-05 13:17:00,2.4048,2.4055,2.4045,2.4052,401400000.0
2007-04-05 13:18:00,2.4052,2.4056,2.4051,2.4051,116000000.0
2007-04-05 13:19:00,2.4051,2.4056,2.405,2.4052,269200000.0
2007-04-05 13:20:00,2.4052,2.4059,2.40485,2.4053,245600000.0
2007-04-05 13:21:00,2.4053,2.4057,2.4048,2.40535,357500000.0
2007-04-05 13:22:00,2.4053,2.4058,2.4052,2.4053,149600000.0
2007-04-05 13:23:00,2.4053,2.4062,2.4052,2.406,131800000.0
2007-04-05 13:24:00,2.406,2.4064,2.4059,2.4062,216000000.0
2007-04-05 13:25:00,2.4062,2.4062,2.4058,2.4058,113600000.0
2007-04-05 13:26:00,2.4058,2.4059,2.4055,2.4055,157200000.0
2007-04-05 13:27:00,2.4055,2.40585,2.40525,2.40585,257000000.0
2007-04-05 13:28:00,2.4059,2.4062,2.40575,2.4058,413599996.0
2007-04-05 13:29:00,2.4058,2.4064,2.40565,2.4064,261900000.0
2007-04-05 13:30:00,2.4064,2.40655,2.40605,2.40605,163600000.0
2007-04-05 13:31:00,2.4061,2.4065,2.40605,2.4063,196200000.0
2007-04-05 13:32:00,2.4063,2.4063,2.40605,2.4062,87600000.0
2007-04-05 13:33:00,2.4062,2.4062,2.40555,2.40555,112600000.0
2007-04-05 13:34:00,2.4058,2.4058,2.4054,2.40565,187199999.0
2007-04-05 13:35:00,2.40565,2.4063,2.40565,2.406,118100000.0
2007-04-05 13:36:00,2.4062,2.4066,2.406,2.4064,70800000.0
2007-04-05 13:37:00,2.4065,2.4067,2.4065,2.4065,14000000.0
2007-04-05 13:38:00,2.4065,2.4065,2.40615,2.4062,58800000.0
2007-04-05 13:39:00,2.4063,2.4064,2.4062,2.4062,55900000.0
2007-04-05 13:40:00,2.4062,2.4065,2.4062,2.4063,52800000.0
2007-04-05 13:41:00,2.40625,2.40625,2.4051,2.4052,149200000.0
2007-04-05 13:42:00,2.4052,2.4054,2.4047,2.4049,163200000.0
2007-04-05 13:43:00,2.4047,2.4047,2.404,2.404,104200000.0
2007-04-05 13:44:00,2.4042,2.4042,2.4037,2.4041,112400000.0
2007-04-05 13:45:00,2.4041,2.4046,2.4041,2.4046,55800000.0
2007-04-05 13:46:00,2.4046,2.4047,2.40445,2.4047,22400000.0
2007-04-05 13:47:00,2.4047,2.4049,2.4046,2.4047,79800000.0
2007-04-05 13:48:00,2.4048,2.4048,2.4045,2.4047,47600000.0
2007-04-05 13:49:00,2.4047,2.4048,2.4045,2.4048,43600000.0
2007-04-05 13:50:00,2.4047,2.4047,2.4045,2.4045,82000000.0
2007-04-05 13:51:00,2.4045,2.4045,2.4036,2.4036,137900000.0
2007-04-05 13:52:00,2.4036,2.4037,2.40285,2.4029,239100000.0
2007-04-05 13:53:00,2.403,2.4032,2.40275,2.4032,185899999.0
2007-04-05 13:54:00,2.4032,2.4032,2.4028,2.4028,131800000.0
2007-04-05 13:55:00,2.4027,2.403,2.4025,2.40255,224800001.0
2007-04-05 13:56:00,2.40255,2.403,2.40255,2.403,124900000.0
2007-04-05 13:57:00,2.4028,2.4029,2.4022,2.4026,333200000.0
2007-04-05 13:58:00,2.40255,2.4027,2.4022,2.4022,171900000.0
2007-04-05 13:59:00,2.4022,2.4028,2.40195,2.4021,396700000.0
2007-04-05 14:00:00,2.4021,2.4023,2.4019,2.4021,255500000.0
2007-04-05 14:01:00,2.4021,2.4023,2.40195,2.4022,145900000.0
2007-04-05 14:02:00,2.4021,2.4029,2.40205,2.4029,156200000.0
2007-04-05 14:03:00,2.4029,2.4031,2.4026,2.4027,385299998.0
2007-04-05 14:04:00,2.40265,2.40295,2.40255,2.40255,380700000.0
2007-04-05 14:05:00,2.40255,2.4026,2.4023,2.4025,317599999.0
2007-04-05 14:06:00,2.4025,2.40255,2.4023,2.4023,273200000.0
2007-04-05 14:07:00,2.4023,2.40235,2.4019,2.4019,185100000.0
2007-04-05 14:08:00,2.402,2.402,2.40105,2.40105,253800000.0
2007-04-05 14:09:00,2.4009,2.4009,2.4007,2.4008,106600000.0
2007-04-05 14:10:00,2.4008,2.4009,2.40075,2.4009,24000000.0
2007-04-05 14:11:00,2.4007,2.4007,2.4005,2.4005,296100000.0
2007-04-05 14:12:00,2.4005,2.4007,2.4003,2.40045,128700000.0
2007-04-05 14:13:00,2.40045,2.4008,2.4,2.4001,353499999.0
2007-04-05 14:14:00,2.4001,2.4007,2.3999,2.40005,291999999.0
2007-04-05 14:15:00,2.4002,2.40115,2.3996,2.40115,400500000.0
2007-04-05 14:16:00,2.40115,2.4015,2.40075,2.4014,484000000.0
2007-04-05 14:17:00,2.4013,2.4018,2.4013,2.4017,93600000.0
2007-04-05 14:18:00,2.4019,2.402,2.4017,2.4017,48400000.0
2007-04-05 14:19:00,2.4017,2.4019,2.40155,2.4016,42000000.0
2007-04-05 14:20:00,2.4016,2.4018,2.4016,2.4016,37600000.0
2007-04-05 14:21:00,2.4016,2.4016,2.4011,2.4011,195900000.0
2007-04-05 14:22:00,2.4011,2.4012,2.40065,2.4008,103700000.0
2007-04-05 14:23:00,2.4008,2.4008,2.4004,2.4006,129400000.0
2007-04-05 14:24:00,2.4004,2.4006,2.4001,2.4003,186299999.0
2007-04-05 14:25:00,2.4003,2.4004,2.40005,2.4003,85000000.0
2007-04-05 14:26:00,2.4003,2.4003,2.399,2.3992,283200000.0
2007-04-05 14:27:00,2.39925,2.3999,2.39905,2.3998,264000000.0
2007-04-05 14:28:00,2.3998,2.4004,2.39965,2.39965,251200000.0
2007-04-05 14:29:00,2.39965,2.40035,2.39965,2.4003,201900000.0
2007-04-05 14:30:00,2.4003,2.4007,2.40005,2.40055,436500002.0
2007-04-05 14:31:00,2.4006,2.4008,2.4004,2.4007,323000000.0
2007-04-05 14:32:00,2.40065,2.40075,2.39905,2.3991,324700000.0
2007-04-05 14:33:00,2.3991,2.3997,2.39905,2.3994,318500000.0
2007-04-05 14:34:00,2.3996,2.3996,2.39925,2.3996,239299999.0
2007-04-05 14:35:00,2.3996,2.4,2.3995,2.3998,112000000.0
2007-04-05 14:36:00,2.3998,2.3998,2.3995,2.3995,111900000.0
2007-04-05 14:37:00,2.3995,2.3999,2.3994,2.3999,127400000.0
2007-04-05 14:38:00,2.3999,2.4001,2.3997,2.3999,170200000.0
2007-04-05 14:39:00,2.39985,2.3999,2.3996,2.3998,134000000.0
2007-04-05 14:40:00,2.3998,2.4,2.39965,2.3998,322400000.0
2007-04-05 14:41:00,2.3998,2.39995,2.3995,2.3998,332800000.0
2007-04-05 14:42:00,2.4,2.4,2.39955,2.39955,187700000.0
2007-04-05 14:43:00,2.3996,2.3998,2.3996,2.3996,38400000.0
2007-04-05 14:44:00,2.3997,2.4001,2.3997,2.4,206500000.0
2007-04-05 14:45:00,2.3998,2.39995,2.3995,2.3996,302800000.0
2007-04-05 14:46:00,2.3996,2.3998,2.3996,2.3998,126199999.0
2007-04-05 14:47:00,2.3998,2.3998,2.3996,2.39975,123500000.0
2007-04-05 14:48:00,2.3998,2.3998,2.39955,2.3996,238200000.0
2007-04-05 14:49:00,2.3996,2.39985,2.39955,2.39955,287999999.0
2007-04-05 14:50:00,2.39955,2.3998,2.3987,2.3988,384600001.0
2007-04-05 14:51:00,2.3988,2.3991,2.3988,2.3991,400000002.0
2007-04-05 14:52:00,2.3991,2.3992,2.39885,2.3991,127400000.0
2007-04-05 14:53:00,2.399,2.399,2.3982,2.3983,377500000.0
2007-04-05 14:54:00,2.3983,2.3986,2.398,2.3982,441699997.0
2007-04-05 14:55:00,2.3982,2.3982,2.39775,2.398,182600000.0
2007-04-05 14:56:00,2.3979,2.3979,2.39765,2.3978,111599999.0
2007-04-05 14:57:00,2.39775,2.398,2.3976,2.3979,171300000.0
2007-04-05 14:58:00,2.3979,2.3982,2.39785,2.398,178899999.0
2007-04-05 14:59:00,2.398,2.3985,2.398,2.3983,322700000.0
2007-04-05 15:00:00,2.3982,2.3984,2.3981,2.3983,192600000.0
2007-04-05 15:01:00,2.3983,2.3987,2.3983,2.3985,289400000.0
2007-04-05 15:02:00,2.3986,2.3987,2.3985,2.3986,203800000.0
2007-04-05 15:03:00,2.3986,2.3986,2.398,2.398,189600000.0
2007-04-05 15:04:00,2.3981,2.3981,2.3977,2.3977,178200000.0
2007-04-05 15:05:00,2.3977,2.3983,2.3976,2.39805,152700000.0
2007-04-05 15:06:00,2.398,2.3981,2.39775,2.3978,165800000.0
2007-04-05 15:07:00,2.39775,2.3979,2.3975,2.3976,403300005.0
2007-04-05 15:08:00,2.39775,2.39775,2.39675,2.39695,234800000.0
2007-04-05 15:09:00,2.39715,2.3972,2.3967,2.3967,366599999.0
2007-04-05 15:10:00,2.3967,2.3968,2.3942,2.395,607800000.0
2007-04-05 15:11:00,2.395,2.3958,2.3947,2.3956,344100000.0
2007-04-05 15:12:00,2.3956,2.3961,2.39545,2.3956,349000000.0
2007-04-05 15:13:00,2.39555,2.3958,2.3946,2.3951,691500002.0
2007-04-05 15:14:00,2.3951,2.3962,2.3948,2.3958,415600000.0
2007-04-05 15:15:00,2.396,2.396,2.3954,2.39555,344200000.0
2007-04-05 15:16:00,2.39545,2.3961,2.3954,2.3961,355500000.0
2007-04-05 15:17:00,2.3961,2.3965,2.3959,2.3962,271300001.0
2007-04-05 15:18:00,2.3964,2.3964,2.3958,2.3959,296400000.0
2007-04-05 15:19:00,2.396,2.396,2.3957,2.3957,131199999.0
2007-04-05 15:20:00,2.3956,2.3957,2.394,2.3944,378200000.0
2007-04-05 15:21:00,2.3944,2.3959,2.3944,2.3953,580899997.0
2007-04-05 15:22:00,2.3953,2.39535,2.3946,2.3948,513799999.0
2007-04-05 15:23:00,2.3946,2.3949,2.394,2.3947,527500000.0
2007-04-05 15:24:00,2.3947,2.3953,2.3946,2.3952,445599998.0
2007-04-05 15:25:00,2.3952,2.3956,2.395,2.39545,567000001.0
2007-04-05 15:26:00,2.39545,2.3958,2.3937,2.3942,618400000.0
2007-04-05 15:27:00,2.3942,2.3945,2.394,2.3943,586099999.0
2007-04-05 15:28:00,2.39425,2.3943,2.3934,2.3934,507199999.0
2007-04-05 15:29:00,2.3935,2.3946,2.39335,2.3944,530000000.0
2007-04-05 15:30:00,2.3944,2.3946,2.3938,2.3941,435500000.0
2007-04-05 15:31:00,2.3941,2.3943,2.3939,2.3942,336600000.0
2007-04-05 15:32:00,2.3942,2.3942,2.3931,2.3935,434000001.0
2007-04-05 15:33:00,2.39335,2.394,2.3932,2.3939,436900000.0
2007-04-05 15:34:00,2.3941,2.3946,2.3939,2.3944,564599999.0
2007-04-05 15:35:00,2.3944,2.3946,2.3942,2.3945,348200001.0
2007-04-05 15:36:00,2.3945,2.3946,2.39415,2.3943,370700001.0
2007-04-05 15:37:00,2.3943,2.39445,2.3939,2.3939,308000000.0
2007-04-05 15:38:00,2.3939,2.3941,2.3937,2.39405,603500001.0
2007-04-05 15:39:00,2.39405,2.3943,2.39395,2.39425,383300007.0
2007-04-05 15:40:00,2.3942,2.3943,2.3939,2.394,238399999.0
2007-04-05 15:41:00,2.394,2.3943,2.3937,2.3938,208000000.0
2007-04-05 15:42:00,2.3938,2.394,2.3934,2.3938,109600000.0
2007-04-05 15:43:00,2.3938,2.39415,2.39375,2.394,286800003.0
2007-04-05 15:44:00,2.394,2.394,2.39215,2.3925,210900000.0
2007-04-05 15:45:00,2.3926,2.39305,2.392,2.3926,541526006.0
2007-04-05 15:46:00,2.39265,2.39275,2.3923,2.39245,457200000.0
2007-04-05 15:47:00,2.39245,2.39285,2.3922,2.39285,363100000.0
2007-04-05 15:48:00,2.39285,2.3931,2.39265,2.39275,178900001.0
2007-04-05 15:49:00,2.3928,2.3932,2.3928,2.3931,317500001.0
2007-04-05 15:50:00,2.3932,2.3932,2.3929,2.3932,222000000.0
2007-04-05 15:51:00,2.39315,2.3933,2.3926,2.3927,286700003.0
2007-04-05 15:52:00,2.3927,2.3928,2.3919,2.392,447400001.0
2007-04-05 15:53:00,2.392,2.3923,2.392,2.39205,104600000.0
2007-04-05 15:54:00,2.39205,2.3923,2.3918,2.3921,772400000.0
2007-04-05 15:55:00,2.3921,2.3926,2.39195,2.3922,459100000.0
2007-04-05 15:56:00,2.3923,2.3924,2.39205,2.3923,311100001.0
2007-04-05 15:57:00,2.3923,2.3923,2.39175,2.39175,65000000.0
2007-04-05 15:58:00,2.3918,2.3918,2.3913,2.3915,483800000.0
2007-04-05 15:59:00,2.3915,2.3923,2.3914,2.3923,231100000.0
2007-04-05 16:00:00,2.3923,2.3925,2.3919,2.3922,263000000.0
2007-04-05 16:01:00,2.3922,2.3925,2.3919,2.3925,169400000.0
2007-04-05 16:02:00,2.3925,2.3925,2.3921,2.3925,189200000.0
2007-04-05 16:03:00,2.39225,2.3927,2.3922,2.3924,516499995.0
2007-04-05 16:04:00,2.3925,2.3926,2.3922,2.3923,303399997.0
2007-04-05 16:05:00,2.3923,2.3927,2.39215,2.3922,276399998.0
2007-04-05 16:06:00,2.3922,2.3927,2.3922,2.3925,196800000.0
2007-04-05 16:07:00,2.3925,2.3928,2.3923,2.3926,285000000.0
2007-04-05 16:08:00,2.3925,2.3928,2.39225,2.3928,247600000.0
2007-04-05 16:09:00,2.3928,2.3933,2.3927,2.3929,243699999.0
2007-04-05 16:10:00,2.3928,2.3929,2.3925,2.3927,146000000.0
2007-04-05 16:11:00,2.3927,2.3929,2.3923,2.3924,144800000.0
2007-04-05 16:12:00,2.3924,2.3931,2.3924,2.3929,216600000.0
2007-04-05 16:13:00,2.3929,2.393,2.3927,2.39295,153400000.0
2007-04-05 16:14:00,2.3929,2.3932,2.3926,2.3927,289200000.0
2007-04-05 16:15:00,2.3926,2.39275,2.39235,2.39265,328799998.0
2007-04-05 16:16:00,2.3927,2.3929,2.39255,2.3928,391499997.0
2007-04-05 16:17:00,2.39275,2.39285,2.3925,2.3925,273099998.0
2007-04-05 16:18:00,2.3925,2.3928,2.39235,2.3927,468599999.0
2007-04-05 16:19:00,2.3927,2.3928,2.39215,2.39225,329199998.0
2007-04-05 16:20:00,2.39225,2.3926,2.39225,2.3925,191900000.0
2007-04-05 16:21:00,2.3925,2.39335,2.39225,2.3933,96600000.0
2007-04-05 16:22:00,2.3933,2.3934,2.3929,2.3929,64500000.0
2007-04-05 16:23:00,2.39285,2.3929,2.3927,2.3928,85500000.0
2007-04-05 16:24:00,2.3927,2.393,2.39255,2.3928,240599998.0
2007-04-05 16:25:00,2.39275,2.39295,2.39215,2.39215,416499999.0
2007-04-05 16:26:00,2.3922,2.3924,2.392,2.3921,276600000.0
2007-04-05 16:27:00,2.3921,2.39215,2.3918,2.3918,293300000.0
2007-04-05 16:28:00,2.3918,2.3924,2.3918,2.3923,27200000.0
2007-04-05 16:29:00,2.3923,2.3925,2.39225,2.39235,128900000.0
2007-04-05 16:30:00,2.39225,2.3924,2.3922,2.39235,147000000.0
2007-04-05 16:31:00,2.3924,2.3926,2.3923,2.3923,106000000.0
2007-04-05 16:32:00,2.3922,2.3924,2.3922,2.3922,86000000.0
2007-04-05 16:33:00,2.3922,2.3924,2.39215,2.3923,158100000.0
2007-04-05 16:34:00,2.3923,2.39235,2.3921,2.3921,83600000.0
2007-04-05 16:35:00,2.3921,2.3935,2.3921,2.3933,451800000.0
2007-04-05 16:36:00,2.39335,2.3936,2.3931,2.3935,325400000.0
2007-04-05 16:37:00,2.3934,2.3935,2.39315,2.39335,373500001.0
2007-04-05 16:38:00,2.3934,2.3934,2.3931,2.39325,284100001.0
2007-04-05 16:39:00,2.39325,2.3934,2.393,2.39315,129600000.0
2007-04-05 16:40:00,2.3932,2.3933,2.39315,2.3933,129600000.0
2007-04-05 16:41:00,2.3933,2.3933,2.3929,2.39295,223200001.0
2007-04-05 16:42:00,2.393,2.39325,2.3929,2.39305,311300000.0
2007-04-05 16:43:00,2.39305,2.3931,2.39295,2.3931,144400000.0
2007-04-05 16:44:00,2.3931,2.3931,2.3926,2.3928,185000000.0
2007-04-05 16:45:00,2.3928,2.3929,2.3926,2.3928,137200000.0
2007-04-05 16:46:00,2.3927,2.393,2.3927,2.3928,182000000.0
2007-04-05 16:47:00,2.3928,2.3929,2.3927,2.3928,95200000.0
2007-04-05 16:48:00,2.3928,2.393,2.39255,2.3926,171600000.0
2007-04-05 16:49:00,2.3926,2.3929,2.3925,2.3925,167800000.0
2007-04-05 16:50:00,2.3926,2.3928,2.39255,2.3928,62900000.0
2007-04-05 16:51:00,2.3928,2.3929,2.39265,2.3929,53600000.0
2007-04-05 16:52:00,2.39285,2.393,2.3927,2.3928,203200000.0
2007-04-05 16:53:00,2.3928,2.3929,2.3927,2.3928,202000000.0
2007-04-05 16:54:00,2.3928,2.3931,2.39255,2.3926,306200000.0
2007-04-05 16:55:00,2.3926,2.3927,2.39245,2.39245,97200000.0
2007-04-05 16:56:00,2.3924,2.39245,2.39225,2.39225,175900000.0
2007-04-05 16:57:00,2.39225,2.39235,2.3921,2.3922,243600000.0
2007-04-05 16:58:00,2.3921,2.3924,2.3919,2.39225,470700000.0
2007-04-05 16:59:00,2.39225,2.3928,2.39175,2.3924,606900003.0
2007-04-05 17:00:00,2.39225,2.3926,2.39185,2.39235,538600001.0
2007-04-05 17:01:00,2.3924,2.3927,2.39215,2.3926,235000000.0
2007-04-05 17:02:00,2.3926,2.3926,2.3922,2.3924,366399999.0
2007-04-05 17:03:00,2.3924,2.3926,2.3921,2.3923,203200000.0
2007-04-05 17:04:00,2.3923,2.3923,2.39205,2.3921,171000000.0
2007-04-05 17:05:00,2.3922,2.3926,2.3922,2.3926,86200000.0
2007-04-05 17:06:00,2.3925,2.3926,2.39235,2.39235,124500000.0
2007-04-05 17:07:00,2.3924,2.3928,2.3924,2.3928,34200000.0
2007-04-05 17:08:00,2.3928,2.393,2.3925,2.3927,148300000.0
2007-04-05 17:09:00,2.3927,2.3927,2.3924,2.3925,54400000.0
2007-04-05 17:10:00,2.3925,2.39255,2.39225,2.39235,159700001.0
2007-04-05 17:11:00,2.39235,2.39255,2.39225,2.3924,179800000.0
2007-04-05 17:12:00,2.3924,2.3925,2.3921,2.3922,181400000.0
2007-04-05 17:13:00,2.3922,2.3924,2.3921,2.39225,69400000.0
2007-04-05 17:14:00,2.3922,2.3925,2.39205,2.3925,121900000.0
2007-04-05 17:15:00,2.3925,2.3925,2.3921,2.3922,260600000.0
2007-04-05 17:16:00,2.3922,2.3923,2.3922,2.3923,84800000.0
2007-04-05 17:17:00,2.3923,2.3924,2.39205,2.3924,161400001.0
2007-04-05 17:18:00,2.3924,2.3924,2.39205,2.3921,120000000.0
2007-04-05 17:19:00,2.3921,2.3921,2.392,2.392,83100000.0
2007-04-05 17:20:00,2.3921,2.3921,2.39195,2.392,177600000.0
2007-04-05 17:21:00,2.39205,2.3922,2.39195,2.39205,166400000.0
2007-04-05 17:22:00,2.392,2.392,2.3919,2.392,118200000.0
2007-04-05 17:23:00,2.392,2.3922,2.39185,2.39205,172000000.0
2007-04-05 17:24:00,2.39205,2.39225,2.39205,2.39205,378100000.0
2007-04-05 17:25:00,2.392,2.39275,2.392,2.39275,285500000.0
2007-04-05 17:26:00,2.3928,2.3933,2.3927,2.3929,446000001.0
2007-04-05 17:27:00,2.3931,2.3937,2.3931,2.3937,245800000.0
2007-04-05 17:28:00,2.3937,2.3937,2.3932,2.3932,305800000.0
2007-04-05 17:29:00,2.39315,2.3934,2.393,2.3931,247200000.0
2007-04-05 17:30:00,2.3932,2.3935,2.3931,2.39345,215800001.0
2007-04-05 17:31:00,2.3935,2.3935,2.393,2.393,257100000.0
2007-04-05 17:32:00,2.39295,2.3933,2.3928,2.3932,262400000.0
2007-04-05 17:33:00,2.3932,2.3933,2.393,2.39305,243400000.0
2007-04-05 17:34:00,2.39305,2.3932,2.393,2.39305,180200000.0
2007-04-05 17:35:00,2.39305,2.3934,2.39305,2.3932,511600002.0
2007-04-05 17:36:00,2.3932,2.3933,2.39295,2.39295,128400000.0
2007-04-05 17:37:00,2.39295,2.393,2.3925,2.3928,109800000.0
2007-04-05 17:38:00,2.39275,2.393,2.39265,2.393,109200000.0
2007-04-05 17:39:00,2.393,2.393,2.3929,2.39295,56000000.0
2007-04-05 17:40:00,2.39295,2.3932,2.3929,2.39295,166500000.0
2007-04-05 17:41:00,2.39295,2.3931,2.3928,2.3929,46800000.0
2007-04-05 17:42:00,2.3929,2.3931,2.3927,2.3927,118000000.0
2007-04-05 17:43:00,2.3927,2.3927,2.3925,2.39255,218000000.0
2007-04-05 17:44:00,2.3926,2.3927,2.39255,2.39255,253000000.0
2007-04-05 17:45:00,2.39255,2.3932,2.39255,2.393,160099999.0
2007-04-05 17:46:00,2.393,2.3932,2.3927,2.3927,81600000.0
2007-04-05 17:47:00,2.3929,2.3932,2.3927,2.393,100400000.0
2007-04-05 17:48:00,2.393,2.3931,2.3929,2.3929,121600000.0
2007-04-05 17:49:00,2.3929,2.3931,2.3928,2.3929,85600000.0
2007-04-05 17:50:00,2.3929,2.3929,2.3927,2.3927,55200000.0
2007-04-05 17:51:00,2.3927,2.3928,2.3925,2.39255,199900000.0
2007-04-05 17:52:00,2.39265,2.3929,2.39255,2.3927,175600000.0
2007-04-05 17:53:00,2.3927,2.3928,2.3927,2.3928,108000000.0
2007-04-05 17:54:00,2.3928,2.3928,2.3925,2.3925,127200000.0
2007-04-05 17:55:00,2.3925,2.393,2.3925,2.393,291500000.0
2007-04-05 17:56:00,2.393,2.3932,2.393,2.3932,211700000.0
2007-04-05 17:57:00,2.3932,2.3936,2.3929,2.3929,217600000.0
2007-04-05 17:58:00,2.3929,2.3931,2.39275,2.393,221200000.0
2007-04-05 17:59:00,2.3929,2.3934,2.3929,2.3934,92300002.0
2007-04-05 18:00:00,2.3934,2.3938,2.3932,2.3933,120800000.0
2007-04-05 18:01:00,2.3934,2.3934,2.393,2.393,192000000.0
2007-04-05 18:02:00,2.393,2.393,2.3923,2.3925,268300000.0
2007-04-05 18:03:00,2.39245,2.3928,2.39225,2.3928,121100000.0
2007-04-05 18:04:00,2.3928,2.3934,2.3928,2.3934,125500000.0
2007-04-05 18:05:00,2.3932,2.3939,2.3932,2.3937,296000001.0
2007-04-05 18:06:00,2.3936,2.3939,2.39355,2.3938,366900002.0
2007-04-05 18:07:00,2.3938,2.3939,2.3936,2.3938,138200000.0
2007-04-05 18:08:00,2.39375,2.3938,2.3935,2.3936,189500001.0
2007-04-05 18:09:00,2.3936,2.3941,2.3936,2.3941,168000000.0
2007-04-05 18:10:00,2.394,2.394,2.3936,2.3937,155800000.0
2007-04-05 18:11:00,2.3937,2.3942,2.39355,2.3942,162200000.0
2007-04-05 18:12:00,2.3943,2.3948,2.39415,2.3947,221200001.0
2007-04-05 18:13:00,2.3947,2.3949,2.3943,2.3946,245900000.0
2007-04-05 18:14:00,2.3947,2.3949,2.3945,2.3946,86400000.0
2007-04-05 18:15:00,2.3946,2.3947,2.3944,2.3946,140600000.0
2007-04-05 18:16:00,2.3946,2.3946,2.3945,2.3946,215600000.0
2007-04-05 18:17:00,2.3946,2.3947,2.3945,2.3946,60800000.0
2007-04-05 18:18:00,2.3946,2.3947,2.3944,2.3945,240800000.0
2007-04-05 18:19:00,2.39445,2.39445,2.3943,2.3943,76800000.0
2007-04-05 18:20:00,2.3943,2.3945,2.39415,2.3943,84100000.0
2007-04-05 18:21:00,2.3942,2.3942,2.394,2.3941,95200000.0
2007-04-05 18:22:00,2.3942,2.3944,2.394,2.394,183100000.0
2007-04-05 18:23:00,2.394,2.394,2.3938,2.3938,51600000.0
2007-04-05 18:24:00,2.3939,2.394,2.3939,2.394,14400000.0
2007-04-05 18:25:00,2.394,2.394,2.3939,2.3939,66500000.0
2007-04-05 18:26:00,2.394,2.394,2.3938,2.39385,86200000.0
2007-04-05 18:27:00,2.3938,2.394,2.3938,2.394,49600000.0
2007-04-05 18:28:00,2.394,2.394,2.394,2.394,6400000.0
2007-04-05 18:29:00,2.394,2.394,2.3938,2.39385,40000000.0
2007-04-05 18:30:00,2.3938,2.3938,2.3935,2.3935,155200000.0
2007-04-05 18:31:00,2.3936,2.3937,2.39345,2.3937,54400000.0
2007-04-05 18:32:00,2.3936,2.3937,2.3935,2.3936,80600000.0
2007-04-05 18:33:00,2.39355,2.3938,2.3935,2.3937,137300000.0
2007-04-05 18:34:00,2.3938,2.39395,2.3937,2.3938,92000000.0
2007-04-05 18:35:00,2.39365,2.39365,2.3934,2.3935,195700000.0
2007-04-05 18:36:00,2.3936,2.3939,2.39345,2.3936,102400000.0
2007-04-05 18:37:00,2.3935,2.3935,2.3933,2.39345,149700000.0
2007-04-05 18:38:00,2.39345,2.3936,2.39345,2.3935,20400000.0
2007-04-05 18:39:00,2.3936,2.3936,2.3933,2.3933,92800000.0
2007-04-05 18:40:00,2.3933,2.3936,2.3932,2.3936,91200000.0
2007-04-05 18:41:00,2.3936,2.3936,2.3933,2.3936,51200000.0
2007-04-05 18:42:00,2.3936,2.3936,2.3934,2.3936,121500000.0
2007-04-05 18:43:00,2.3936,2.3938,2.3934,2.3936,147600000.0
2007-04-05 18:44:00,2.3935,2.3937,2.3935,2.3937,161700000.0
2007-04-05 18:45:00,2.3937,2.3938,2.3935,2.3935,114600000.0
2007-04-05 18:46:00,2.3936,2.3936,2.3935,2.3935,135100000.0
2007-04-05 18:47:00,2.39345,2.3936,2.39345,2.3935,106500000.0
2007-04-05 18:48:00,2.3935,2.3936,2.3934,2.3936,72800000.0
2007-04-05 18:49:00,2.3936,2.3938,2.39355,2.3938,46000000.0
2007-04-05 18:50:00,2.3938,2.3938,2.3937,2.3937,62400000.0
2007-04-05 18:51:00,2.3937,2.394,2.3937,2.394,67200000.0
2007-04-05 18:52:00,2.394,2.394,2.3935,2.3935,90800000.0
2007-04-05 18:53:00,2.3938,2.3938,2.3935,2.3935,56600000.0
2007-04-05 18:54:00,2.3935,2.3935,2.3934,2.3934,8800000.0
2007-04-05 18:55:00,2.3934,2.3935,2.3932,2.3934,35600000.0
2007-04-05 18:56:00,2.3934,2.3934,2.3932,2.3933,65600000.0
2007-04-05 18:57:00,2.3933,2.3938,2.3933,2.3938,63900000.0
2007-04-05 18:58:00,2.3937,2.3938,2.39355,2.3936,30200000.0
2007-04-05 18:59:00,2.3935,2.3936,2.3934,2.3935,62600000.0
2007-04-05 19:00:00,2.3935,2.3936,2.3934,2.39345,139000000.0
2007-04-05 19:01:00,2.3935,2.3936,2.39345,2.3936,30800000.0
2007-04-05 19:02:00,2.3936,2.3938,2.3936,2.3937,40000000.0
2007-04-05 19:03:00,2.3937,2.3937,2.3937,2.3937,36000000.0
2007-04-05 19:04:00,2.3937,2.3937,2.3935,2.39355,31100000.0
2007-04-05 19:05:00,2.3936,2.3937,2.3934,2.3936,144800000.0
2007-04-05 19:06:00,2.3936,2.3937,2.3935,2.3937,67200000.0
2007-04-05 19:07:00,2.3937,2.3937,2.3936,2.3937,78400000.0
2007-04-05 19:08:00,2.3937,2.3939,2.3936,2.3939,161600000.0
2007-04-05 19:09:00,2.3939,2.3939,2.3938,2.3938,8800000.0
2007-04-05 19:10:00,2.3938,2.3939,2.39365,2.3938,39000000.0
2007-04-05 19:11:00,2.39375,2.3938,2.3935,2.3937,90600000.0
2007-04-05 19:12:00,2.3937,2.3937,2.3936,2.3936,72800000.0
2007-04-05 19:13:00,2.3936,2.3939,2.3936,2.3938,64800000.0
2007-04-05 19:14:00,2.3938,2.3938,2.3936,2.3938,50300000.0
2007-04-05 19:15:00,2.39385,2.39385,2.3936,2.39385,31500000.0
2007-04-05 19:16:00,2.3938,2.3938,2.3937,2.3937,26400000.0
2007-04-05 19:17:00,2.3939,2.39425,2.3939,2.3941,83200000.0
2007-04-05 19:18:00,2.3941,2.3941,2.39375,2.39375,91200001.0
2007-04-05 19:19:00,2.3938,2.394,2.3938,2.394,24000000.0
2007-04-05 19:20:00,2.394,2.3942,2.394,2.3942,45600000.0
2007-04-05 19:21:00,2.3942,2.3943,2.39405,2.3942,99100000.0
2007-04-05 19:22:00,2.3943,2.3944,2.3942,2.3944,47200000.0
2007-04-05 19:23:00,2.3944,2.3944,2.394,2.39405,51100000.0
2007-04-05 19:24:00,2.3941,2.3941,2.3941,2.3941,6400000.0
2007-04-05 19:25:00,2.3942,2.3947,2.39415,2.3944,239400001.0
2007-04-05 19:26:00,2.3944,2.3945,2.39405,2.39405,119700000.0
2007-04-05 19:27:00,2.3942,2.3942,2.3938,2.394,107200000.0
2007-04-05 19:28:00,2.394,2.394,2.39395,2.394,25900000.0
2007-04-05 19:29:00,2.3942,2.3944,2.3941,2.3944,111900000.0
2007-04-05 19:30:00,2.3944,2.3946,2.39415,2.3945,134500000.0
2007-04-05 19:31:00,2.3944,2.3946,2.39435,2.3944,44400000.0
2007-04-05 19:32:00,2.3944,2.3944,2.394,2.3942,117500000.0
2007-04-05 19:33:00,2.3942,2.3942,2.3941,2.3942,64000000.0
2007-04-05 19:34:00,2.3941,2.3941,2.394,2.3941,16800000.0
2007-04-05 19:35:00,2.3941,2.3941,2.3934,2.3934,158300000.0
2007-04-05 19:36:00,2.3934,2.3936,2.3932,2.3933,150000000.0
2007-04-05 19:37:00,2.3933,2.3936,2.3933,2.3934,81700000.0
2007-04-05 19:38:00,2.3935,2.3935,2.3932,2.3933,28800000.0
2007-04-05 19:39:00,2.3934,2.3937,2.3934,2.3937,74400000.0
2007-04-05 19:40:00,2.3937,2.3937,2.3935,2.3935,11200000.0
2007-04-05 19:41:00,2.3935,2.3936,2.3935,2.3935,40000000.0
2007-04-05 19:42:00,2.3935,2.3936,2.3934,2.3935,52000000.0
2007-04-05 19:43:00,2.3935,2.3935,2.3935,2.3935,57600000.0
2007-04-05 19:44:00,2.3935,2.3938,2.3935,2.3938,74200000.0
2007-04-05 19:45:00,2.3938,2.3941,2.39375,2.3939,168400000.0
2007-04-05 19:46:00,2.3941,2.3942,2.3939,2.3942,168000000.0
2007-04-05 19:47:00,2.39405,2.39405,2.3939,2.394,48000000.0
2007-04-05 19:48:00,2.394,2.3941,2.39385,2.394,66900000.0
2007-04-05 19:49:00,2.3939,2.3941,2.39375,2.3941,105200000.0
2007-04-05 19:50:00,2.3942,2.3942,2.394,2.394,57400000.0
2007-04-05 19:51:00,2.3943,2.3943,2.3941,2.3943,48000000.0
2007-04-05 19:52:00,2.3943,2.3944,2.3941,2.3943,36500000.0
2007-04-05 19:53:00,2.3941,2.3943,2.394,2.3941,177600000.0
2007-04-05 19:54:00,2.3941,2.3941,2.3937,2.3937,60500000.0
2007-04-05 19:55:00,2.3937,2.3941,2.3936,2.3941,95400000.0
2007-04-05 19:56:00,2.3941,2.3941,2.39395,2.39395,60800000.0
2007-04-05 19:57:00,2.39405,2.3944,2.3938,2.3941,122500000.0
2007-04-05 19:58:00,2.3941,2.3943,2.3941,2.3943,35600000.0
2007-04-05 19:59:00,2.3943,2.3943,2.3938,2.3941,46800000.0
2007-04-05 20:00:00,2.3941,2.3941,2.3938,2.3938,86600000.0
2007-04-05 20:01:00,2.3938,2.3941,2.3938,2.3941,27000000.0
2007-04-05 20:02:00,2.3941,2.3943,2.394,2.394,49400000.0
2007-04-05 20:03:00,2.394,2.3941,2.394,2.3941,48800000.0
2007-04-05 20:04:00,2.394,2.3943,2.394,2.3943,87200000.0
2007-04-05 20:05:00,2.3941,2.3943,2.3941,2.3942,69800000.0
2007-04-05 20:06:00,2.3942,2.3942,2.39395,2.39395,72700000.0
2007-04-05 20:07:00,2.39395,2.3942,2.3938,2.394,86700000.0
2007-04-05 20:08:00,2.394,2.394,2.3936,2.3939,94400000.0
2007-04-05 20:09:00,2.394,2.3941,2.39375,2.3941,130200002.0
2007-04-05 20:10:00,2.39395,2.3942,2.39395,2.394,104200000.0
2007-04-05 20:11:00,2.3943,2.3943,2.39405,2.39405,74000000.0
2007-04-05 20:12:00,2.39405,2.39415,2.3939,2.3941,51600000.0
2007-04-05 20:13:00,2.3941,2.3943,2.39395,2.3943,170400000.0
2007-04-05 20:14:00,2.3943,2.3943,2.394,2.3942,66400000.0
2007-04-05 20:15:00,2.3942,2.3945,2.3942,2.3945,111800000.0
2007-04-05 20:16:00,2.3945,2.3948,2.3944,2.3947,41200000.0
2007-04-05 20:17:00,2.3947,2.3947,2.3943,2.3945,154200000.0
2007-04-05 20:18:00,2.3945,2.3946,2.3945,2.3946,34600000.0
2007-04-05 20:19:00,2.3946,2.3946,2.3943,2.3943,34000000.0
2007-04-05 20:20:00,2.3943,2.39435,2.3943,2.3943,24400000.0
2007-04-05 20:21:00,2.3943,2.3947,2.3943,2.3947,67600000.0
2007-04-05 20:22:00,2.3946,2.3946,2.3945,2.3945,36000000.0
2007-04-05 20:23:00,2.3945,2.3945,2.3945,2.3945,8000000.0
2007-04-05 20:24:00,2.3945,2.3945,2.39425,2.39425,62200000.0
2007-04-05 20:25:00,2.39435,2.3945,2.39435,2.3945,12700000.0
2007-04-05 20:26:00,2.3945,2.3945,2.3943,2.3943,40800000.0
2007-04-05 20:27:00,2.3943,2.3944,2.3942,2.3943,122400000.0
2007-04-05 20:28:00,2.3943,2.3945,2.3943,2.3945,50600000.0
2007-04-05 20:29:00,2.3945,2.3945,2.3943,2.3943,67600000.0
2007-04-05 20:30:00,2.3943,2.3946,2.3943,2.3946,94200000.0
2007-04-05 20:31:00,2.3945,2.3946,2.3943,2.3944,125600000.0
2007-04-05 20:32:00,2.3944,2.3944,2.3943,2.3944,49200000.0
2007-04-05 20:33:00,2.3945,2.3945,2.3942,2.3943,80000000.0
2007-04-05 20:34:00,2.3943,2.3945,2.3943,2.3945,70000000.0
2007-04-05 20:35:00,2.3945,2.3945,2.3943,2.3943,59200000.0
2007-04-05 20:36:00,2.3943,2.3943,2.3943,2.3943,14400000.0
2007-04-05 20:37:00,2.3943,2.3943,2.3943,2.3943,28800000.0
2007-04-05 20:38:00,2.3943,2.3945,2.3943,2.3945,12800000.0
2007-04-05 20:39:00,2.3943,2.3945,2.3943,2.39435,100000000.0
2007-04-05 20:40:00,2.39435,2.3945,2.3943,2.3945,74400000.0
2007-04-05 20:41:00,2.3945,2.3947,2.3944,2.3947,47800000.0
2007-04-05 20:42:00,2.3947,2.3949,2.3946,2.3949,55200000.0
2007-04-05 20:43:00,2.3949,2.3951,2.3947,2.3949,126400000.0
2007-04-05 20:44:00,2.3949,2.3952,2.3947,2.3951,206000000.0
2007-04-05 20:45:00,2.3951,2.3952,2.3951,2.3952,36000000.0
2007-04-05 20:46:00,2.3952,2.3952,2.3949,2.395,80000000.0
2007-04-05 20:47:00,2.395,2.3952,2.3948,2.39495,57200000.0
2007-04-05 20:48:00,2.3949,2.3949,2.3947,2.3949,79700000.0
2007-04-05 20:49:00,2.3949,2.3951,2.3947,2.3951,51900000.0
2007-04-05 20:50:00,2.3951,2.3951,2.3949,2.3951,148800000.0
2007-04-05 20:51:00,2.3951,2.3951,2.3949,2.395,87100000.0
2007-04-05 20:52:00,2.395,2.3951,2.3947,2.395,81500000.0
2007-04-05 20:53:00,2.3951,2.3953,2.395,2.395,62400000.0
2007-04-05 20:54:00,2.395,2.3951,2.3949,2.3949,71400000.0
2007-04-05 20:55:00,2.3948,2.395,2.39465,2.3947,133700000.0
2007-04-05 20:56:00,2.3949,2.395,2.39445,2.3946,190700001.0
2007-04-05 20:57:00,2.3947,2.3947,2.3943,2.3945,139800000.0
2007-04-05 20:58:00,2.3946,2.3947,2.3945,2.3947,29600000.0
2007-04-05 20:59:00,2.3948,2.3949,2.3938,2.3939,312900000.0
2007-04-05 21:00:00,2.3939,2.3944,2.3939,2.3944,167000000.0
2007-04-05 21:01:00,2.3944,2.3944,2.3943,2.3944,96000000.0
2007-04-05 21:02:00,2.3944,2.3947,2.39435,2.3947,97900000.0
2007-04-05 21:03:00,2.3946,2.3949,2.3946,2.3949,31200000.0
2007-04-05 21:04:00,2.3949,2.3949,2.3949,2.3949,16000000.0
2007-04-05 21:05:00,2.3949,2.3949,2.3945,2.3945,20000000.0
2007-04-05 21:06:00,2.3944,2.3949,2.3944,2.3947,67100000.0
2007-04-05 21:07:00,2.39465,2.3948,2.39465,2.3947,30300000.0
2007-04-05 21:08:00,2.3949,2.3949,2.3949,2.3949,12000000.0
2007-04-05 21:09:00,2.39412,2.39432,2.39412,2.39432,38400000.0
2007-04-05 21:10:00,2.3949,2.3949,2.3949,2.3949,8000000.0
2007-04-05 21:11:00,2.3949,2.395,2.3949,2.395,12800000.0
2007-04-05 21:12:00,2.3951,2.3951,2.395,2.3951,60000000.0
2007-04-05 21:13:00,2.3951,2.3953,2.395,2.395,75200000.0
2007-04-05 21:14:00,2.3951,2.39515,2.395,2.395,59400000.0
2007-04-05 21:15:00,2.3951,2.3952,2.3951,2.39515,43800000.0
2007-04-05 21:16:00,2.39515,2.39515,2.3951,2.3951,12700000.0
2007-04-05 21:17:00,2.3951,2.3952,2.395,2.3952,70400000.0
2007-04-05 21:18:00,2.3952,2.3952,2.395,2.3952,43200000.0
2007-04-05 21:19:00,2.3952,2.3952,2.3948,2.3948,46400000.0
2007-04-05 21:20:00,2.3948,2.3948,2.3947,2.3948,49600000.0
2007-04-05 21:21:00,2.3948,2.3949,2.3948,2.3949,27200000.0
2007-04-05 21:22:00,2.3949,2.395,2.3949,2.3949,67200000.0
2007-04-05 21:23:00,2.3949,2.3949,2.3948,2.3948,16800000.0
2007-04-05 21:24:00,2.3947,2.3948,2.3947,2.3947,51200000.0
2007-04-05 21:25:00,2.3947,2.3948,2.3947,2.3947,8800000.0
2007-04-05 21:26:00,2.3947,2.3947,2.3947,2.3947,2400000.0
2007-04-05 21:27:00,2.3947,2.3948,2.3946,2.3946,21600000.0
2007-04-05 21:28:00,2.3947,2.3947,2.3944,2.3944,43200000.0
2007-04-05 21:29:00,2.3943,2.3944,2.3943,2.3944,9200000.0
2007-04-05 21:30:00,2.3944,2.3944,2.3944,2.3944,20000000.0
2007-04-05 21:31:00,2.3944,2.3946,2.3943,2.3943,77200000.0
2007-04-05 21:32:00,2.3944,2.3946,2.39425,2.3945,33000000.0
2007-04-05 21:33:00,2.3943,2.3944,2.3943,2.3944,17600000.0
2007-04-05 21:34:00,2.3943,2.3943,2.3943,2.3943,32400000.0
2007-04-05 21:35:00,2.3943,2.3943,2.3943,2.3943,1600000.0
2007-04-05 21:36:00,2.3944,2.3944,2.3944,2.3944,4800000.0
2007-04-05 21:37:00,2.3943,2.3943,2.3943,2.3943,8800000.0
2007-04-05 21:38:00,2.3944,2.3947,2.39435,2.39435,26000000.0
2007-04-05 21:39:00,2.39445,2.3948,2.39445,2.3948,89200000.0
2007-04-05 21:40:00,2.39475,2.3948,2.39475,2.3948,39000000.0
2007-04-05 21:41:00,2.39423,2.39453,2.39412,2.39433,61600000.0
2007-04-05 21:42:00,2.3948,2.3948,2.3948,2.3948,5600000.0
2007-04-05 21:43:00,2.3948,2.3948,2.3947,2.3947,28600000.0
2007-04-05 21:44:00,2.3947,2.3948,2.3945,2.3946,50400000.0
2007-04-05 21:45:00,2.3946,2.3948,2.3946,2.3947,46300000.0
2007-04-05 21:46:00,2.3947,2.3948,2.3947,2.3948,17600000.0
2007-04-05 21:47:00,2.3947,2.3948,2.3947,2.3948,35700000.0
2007-04-05 21:48:00,2.3948,2.3948,2.3947,2.3947,14000000.0
2007-04-05 21:49:00,2.3948,2.395,2.3947,2.3947,70000000.0
2007-04-05 21:50:00,2.395,2.3952,2.3947,2.39485,95000000.0
2007-04-05 21:51:00,2.39485,2.395,2.39485,2.395,68500000.0
2007-04-05 21:52:00,2.395,2.3953,2.395,2.3953,19800000.0
2007-04-05 21:53:00,2.3951,2.3953,2.3951,2.3953,11000000.0
2007-04-05 21:54:00,2.3953,2.3953,2.3953,2.3953,1600000.0
2007-04-05 21:55:00,2.3953,2.3953,2.3953,2.3953,31200000.0
2007-04-05 21:56:00,2.3953,2.3953,2.3953,2.3953,24800000.0
2007-04-05 21:57:00,2.3953,2.3953,2.3953,2.3953,83400000.0
2007-04-05 21:58:00,2.3953,2.3953,2.3953,2.3953,25200000.0
2007-04-05 21:59:00,2.3953,2.3953,2.3953,2.3953,6400000.0
2007-04-05 22:00:00,2.3953,2.3954,2.3953,2.3953,31400000.0
2007-04-05 22:01:00,2.3953,2.3956,2.39525,2.3953,109700000.0
2007-04-05 22:02:00,2.3953,2.3954,2.39525,2.3954,81200000.0
2007-04-05 22:03:00,2.3952,2.3953,2.39515,2.39525,52600000.0
2007-04-05 22:04:00,2.39525,2.39525,2.3952,2.3952,18400000.0
2007-04-05 22:05:00,2.3952,2.39525,2.3951,2.3951,82700000.0
2007-04-05 22:06:00,2.3952,2.3952,2.3952,2.3952,18000000.0
2007-04-05 22:07:00,2.3952,2.39545,2.3952,2.3954,133200000.0
2007-04-05 22:08:00,2.3953,2.3954,2.3953,2.3953,118000000.0
2007-04-05 22:09:00,2.3953,2.3955,2.3953,2.39545,129000000.0
2007-04-05 22:10:00,2.39545,2.39545,2.39545,2.39545,4000000.0
2007-04-05 22:11:00,2.39489,2.39528,2.39489,2.39506,31200000.0
2007-04-05 22:12:00,2.3952,2.39543,2.39511,2.39511,94900000.0
2007-04-05 22:13:00,2.3956,2.3956,2.39555,2.39555,15200000.0
2007-04-05 22:14:00,2.39555,2.3956,2.3954,2.3955,75600000.0
2007-04-05 22:15:00,2.3955,2.3955,2.3954,2.3954,48800000.0
2007-04-05 22:16:00,2.3954,2.3954,2.3952,2.3952,83600000.0
2007-04-05 22:17:00,2.39463,2.39483,2.39452,2.39461,88000000.0
2007-04-05 22:18:00,2.3952,2.39525,2.3952,2.3952,34400000.0
2007-04-05 22:19:00,2.3952,2.3952,2.39515,2.3952,23200000.0
2007-04-05 22:20:00,2.3951,2.3951,2.395,2.39505,63400000.0
2007-04-05 22:21:00,2.39505,2.39505,2.3948,2.3948,86400000.0
2007-04-05 22:22:00,2.3948,2.3948,2.3948,2.3948,7200000.0
2007-04-05 22:23:00,2.3948,2.3948,2.3947,2.39475,70100000.0
2007-04-05 22:24:00,2.39475,2.3948,2.39475,2.3948,29200000.0
2007-04-05 22:25:00,2.3948,2.3948,2.39475,2.39475,33600000.0
2007-04-05 22:26:00,2.3948,2.3949,2.3948,2.3949,20600000.0
2007-04-05 22:27:00,2.3949,2.3949,2.3948,2.3949,16800000.0
2007-04-05 22:28:00,2.3949,2.3949,2.3948,2.3948,23200000.0
2007-04-05 22:29:00,2.3948,2.39495,2.3948,2.3949,84000000.0
2007-04-05 22:30:00,2.3949,2.39495,2.39485,2.39495,40400000.0
2007-04-05 22:31:00,2.39495,2.39495,2.3949,2.39495,36800000.0
2007-04-05 22:32:00,2.39495,2.39495,2.3947,2.3947,58200000.0
2007-04-05 22:33:00,2.39475,2.3948,2.3947,2.3947,20800000.0
2007-04-05 22:34:00,2.3947,2.3948,2.3947,2.3947,109800000.0
2007-04-05 22:35:00,2.3947,2.3947,2.39465,2.3947,23200000.0
2007-04-05 22:36:00,2.3947,2.3948,2.3947,2.3948,50200000.0
2007-04-05 22:37:00,2.3948,2.39485,2.39445,2.3945,154900000.0
2007-04-05 22:38:00,2.39445,2.395,2.39445,2.39495,192800001.0
2007-04-05 22:39:00,2.39495,2.3952,2.3949,2.3951,120400000.0
2007-04-05 22:40:00,2.3951,2.3954,2.39505,2.3952,114200000.0
2007-04-05 22:41:00,2.3951,2.3952,2.39495,2.39495,40600000.0
2007-04-05 22:42:00,2.39495,2.39495,2.3947,2.3947,68000000.0
2007-04-05 22:43:00,2.39475,2.39475,2.39465,2.3947,37200000.0
2007-04-05 22:44:00,2.39465,2.39465,2.39465,2.39465,6400000.0
2007-04-05 22:45:00,2.3948,2.3948,2.3948,2.3948,5600000.0
2007-04-05 22:46:00,2.3948,2.395,2.3948,2.395,28200000.0
2007-04-05 22:47:00,2.395,2.395,2.3949,2.395,79000000.0
2007-04-05 22:48:00,2.3949,2.395,2.39475,2.395,71600000.0
2007-04-05 22:49:00,2.395,2.39505,2.39475,2.3948,36400000.0
2007-04-05 22:50:00,2.39475,2.39485,2.3946,2.3946,104400000.0
2007-04-05 22:51:00,2.3946,2.3948,2.3946,2.39475,104000000.0
2007-04-05 22:52:00,2.39475,2.39475,2.39475,2.39475,19200000.0
2007-04-05 22:53:00,2.39475,2.395,2.3946,2.3949,35800000.0
2007-04-05 22:54:00,2.3949,2.3949,2.39475,2.3948,6400000.0
2007-04-05 22:55:00,2.39475,2.3948,2.39475,2.3948,31200000.0
2007-04-05 22:56:00,2.3948,2.3948,2.3948,2.3948,6400000.0
2007-04-05 22:57:00,2.3948,2.3949,2.3948,2.3949,26200000.0
2007-04-05 22:58:00,2.3949,2.3949,2.3946,2.39465,99000000.0
2007-04-05 22:59:00,2.39465,2.39475,2.39455,2.39455,25700000.0
2007-04-05 23:00:00,2.39455,2.3948,2.39455,2.3948,31200000.0
2007-04-05 23:01:00,2.3948,2.3948,2.39465,2.39465,24000000.0
2007-04-05 23:02:00,2.3947,2.3947,2.39445,2.3946,39200000.0
2007-04-05 23:03:00,2.39445,2.39465,2.39435,2.3945,27700000.0
2007-04-05 23:04:00,2.3945,2.39455,2.39445,2.3945,15200000.0
2007-04-05 23:05:00,2.39455,2.39465,2.39435,2.39465,17300000.0
2007-04-05 23:06:00,2.39455,2.3946,2.3944,2.39445,24000000.0
2007-04-05 23:07:00,2.3944,2.39455,2.3944,2.3945,25600000.0
2007-04-05 23:08:00,2.3946,2.3947,2.39445,2.3947,34400000.0
2007-04-05 23:09:00,2.3947,2.3947,2.39455,2.39455,17600000.0
2007-04-05 23:10:00,2.39455,2.3948,2.39455,2.39475,15200000.0
2007-04-05 23:11:00,2.3947,2.39495,2.3947,2.3949,11200000.0
2007-04-05 23:12:00,2.39485,2.3949,2.39485,2.39485,14400000.0
2007-04-05 23:13:00,2.3949,2.3949,2.3949,2.3949,6400000.0
2007-04-05 23:14:00,2.3949,2.3949,2.3949,2.3949,5600000.0
2007-04-05 23:15:00,2.3949,2.39495,2.3948,2.3949,64000000.0
2007-04-05 23:16:00,2.3949,2.39535,2.3947,2.3947,113800000.0
2007-04-05 23:17:00,2.3948,2.3949,2.3948,2.3948,24000000.0
2007-04-05 23:18:00,2.3948,2.3951,2.3948,2.3951,44800000.0
2007-04-05 23:19:00,2.3951,2.3952,2.39495,2.3952,65600000.0
2007-04-05 23:20:00,2.39515,2.3952,2.39495,2.39495,46400000.0
2007-04-05 23:21:00,2.395,2.39545,2.395,2.3954,72400000.0
2007-04-05 23:22:00,2.3952,2.39535,2.3952,2.39525,63200000.0
2007-04-05 23:23:00,2.39525,2.3953,2.39525,2.39525,23200000.0
2007-04-05 23:24:00,2.39525,2.39555,2.3952,2.3955,97500000.0
2007-04-05 23:25:00,2.3955,2.3956,2.39545,2.39555,63900000.0
2007-04-05 23:26:00,2.3955,2.39565,2.39535,2.3955,50900000.0
2007-04-05 23:27:00,2.39555,2.39575,2.39555,2.39565,39200000.0
2007-04-05 23:28:00,2.39565,2.39565,2.3952,2.3952,144700000.0
2007-04-05 23:29:00,2.39512,2.39512,2.39469,2.39493,67000000.0
2007-04-05 23:30:00,2.3953,2.3955,2.39525,2.39535,32400000.0
2007-04-05 23:31:00,2.3954,2.39555,2.3954,2.39545,38800000.0
2007-04-05 23:32:00,2.3955,2.39565,2.39545,2.39565,16000000.0
2007-04-05 23:33:00,2.39565,2.39565,2.39535,2.39535,49600000.0
2007-04-05 23:34:00,2.3954,2.3954,2.39535,2.3954,37700000.0
2007-04-05 23:35:00,2.39443,2.39502,2.39443,2.39502,12800000.0
2007-04-05 23:36:00,2.3955,2.3955,2.3955,2.3955,25600000.0
2007-04-05 23:37:00,2.39517,2.39526,2.39513,2.39513,17200000.0
2007-04-05 23:38:00,2.39545,2.3955,2.39545,2.39545,28000000.0
2007-04-05 23:39:00,2.39545,2.39545,2.3954,2.39545,16800000.0
2007-04-05 23:40:00,2.39545,2.39545,2.3952,2.3953,95600000.0
2007-04-05 23:41:00,2.39525,2.3953,2.395,2.395,37000000.0
2007-04-05 23:42:00,2.395,2.39585,2.39485,2.3956,160700000.0
2007-04-05 23:43:00,2.39575,2.3961,2.3953,2.39535,115000000.0
2007-04-05 23:44:00,2.39535,2.39535,2.3951,2.3951,90600000.0
2007-04-05 23:45:00,2.3951,2.3952,2.3951,2.3951,140400000.0
2007-04-05 23:46:00,2.3951,2.3952,2.3951,2.3951,22000000.0
2007-04-05 23:47:00,2.3951,2.3952,2.39505,2.39505,24000000.0
2007-04-05 23:48:00,2.39515,2.39515,2.39505,2.39505,27400000.0
2007-04-05 23:49:00,2.395,2.3951,2.3947,2.3951,107800000.0
2007-04-05 23:50:00,2.395,2.3951,2.395,2.39505,45600000.0
2007-04-05 23:51:00,2.39505,2.39525,2.3949,2.3949,47200000.0
2007-04-05 23:52:00,2.3949,2.395,2.3948,2.3949,46400000.0
2007-04-05 23:53:00,2.3949,2.3951,2.39465,2.39465,92100000.0
2007-04-05 23:54:00,2.3948,2.3948,2.3946,2.3946,20600000.0
2007-04-05 23:55:00,2.3946,2.39505,2.39455,2.3947,202400000.0
2007-04-05 23:56:00,2.39465,2.3955,2.3945,2.3951,139600000.0
2007-04-05 23:57:00,2.39535,2.39535,2.3949,2.3949,98400000.0
2007-04-05 23:58:00,2.3949,2.39515,2.3949,2.39515,47400000.0
2007-04-05 23:59:00,2.39515,2.39515,2.39485,2.39495,52800000.0
2007-04-06 00:00:00,2.39495,2.39535,2.3948,2.39495,124400000.0
2007-04-06 00:01:00,2.39495,2.3951,2.3949,2.3951,62600000.0
2007-04-06 00:02:00,2.3951,2.39515,2.3951,2.3951,23200000.0
2007-04-06 00:03:00,2.39505,2.39505,2.39495,2.39495,31200000.0
2007-04-06 00:04:00,2.395,2.395,2.395,2.395,4000000.0
2007-04-06 00:05:00,2.395,2.39515,2.3948,2.39485,61200000.0
2007-04-06 00:06:00,2.3949,2.39495,2.3949,2.3949,20800000.0
2007-04-06 00:07:00,2.39485,2.3949,2.39485,2.3949,19200000.0
2007-04-06 00:08:00,2.395,2.395,2.3949,2.395,41600000.0
2007-04-06 00:09:00,2.39445,2.39453,2.39445,2.39451,35200000.0
2007-04-06 00:10:00,2.39485,2.395,2.39485,2.395,24000000.0
2007-04-06 00:11:00,2.39505,2.39505,2.39505,2.39505,4800000.0
2007-04-06 00:12:00,2.395,2.395,2.395,2.395,13600000.0
2007-04-06 00:13:00,2.395,2.395,2.3948,2.3948,22200000.0
2007-04-06 00:14:00,2.3948,2.3948,2.3948,2.3948,43400000.0
2007-04-06 00:15:00,2.3948,2.3949,2.3948,2.3948,29000000.0
2007-04-06 00:16:00,2.39485,2.39495,2.3948,2.39495,22200000.0
2007-04-06 00:17:00,2.3949,2.395,2.3949,2.395,28800000.0
2007-04-06 00:18:00,2.3949,2.39495,2.3949,2.39495,9600000.0
2007-04-06 00:19:00,2.39495,2.39495,2.3948,2.3948,19800000.0
2007-04-06 00:20:00,2.3948,2.39485,2.3946,2.3947,60800000.0
2007-04-06 00:21:00,2.39475,2.3948,2.39475,2.39475,24800000.0
2007-04-06 00:22:00,2.39408,2.39439,2.39408,2.39437,22600000.0
2007-04-06 00:23:00,2.3949,2.3949,2.3949,2.3949,62500.0
2007-04-06 00:24:00,2.395,2.395,2.3948,2.395,14650000.0
2007-04-06 00:25:00,2.39444,2.39459,2.39418,2.39418,56800000.0
2007-04-06 00:26:00,2.395,2.395,2.39435,2.39435,35387500.0
2007-04-06 00:27:00,2.3943,2.3948,2.3943,2.3948,11350000.0
2007-04-06 00:28:00,2.39485,2.39495,2.3942,2.3948,62837500.0
2007-04-06 00:29:00,2.3948,2.3948,2.3948,2.3948,187500.0
2007-04-06 00:30:00,2.39401,2.39447,2.39371,2.39401,52100000.0
2007-04-06 00:31:00,2.39445,2.3947,2.39445,2.3946,4925000.0
2007-04-06 00:32:00,2.3946,2.3947,2.3946,2.3947,4862500.0
2007-04-06 00:33:00,2.3948,2.3948,2.3948,2.3948,62500.0
2007-04-06 00:34:00,2.39445,2.3947,2.39445,2.3946,4925000.0
2007-04-06 00:35:00,2.3944,2.3944,2.3943,2.3943,13600000.0
2007-04-06 00:36:00,2.3943,2.3948,2.3943,2.3947,18687500.0
2007-04-06 00:37:00,2.3948,2.3948,2.39445,2.3945,9662500.0
2007-04-06 00:38:00,2.39442,2.3945,2.39434,2.39438,53300000.0
2007-04-06 00:39:00,2.39419,2.39432,2.39412,2.39424,60800000.0
2007-04-06 00:40:00,2.3948,2.3948,2.3945,2.3945,4900000.0
2007-04-06 00:41:00,2.39425,2.39432,2.39413,2.3942,28800000.0
2007-04-06 00:42:00,2.3948,2.3948,2.3945,2.3948,5000000.0
2007-04-06 00:43:00,2.3945,2.3945,2.39445,2.3945,12000000.0
2007-04-06 00:44:00,2.3948,2.3948,2.3946,2.3946,1000000.0
2007-04-06 00:45:00,2.3948,2.3948,2.3948,2.3948,100000.0
2007-04-06 00:46:00,2.39438,2.39447,2.3942,2.39428,51800000.0
2007-04-06 00:47:00,2.3948,2.3948,2.3948,2.3948,300000.0
2007-04-06 00:48:00,2.39429,2.39429,2.3941,2.39417,39600000.0
2007-04-06 00:49:00,2.39436,2.39442,2.39436,2.39442,19600000.0
2007-04-06 00:50:00,2.3946,2.3946,2.3946,2.3946,4800000.0
2007-04-06 00:51:00,2.3948,2.395,2.3946,2.3946,10700000.0
2007-04-06 00:52:00,2.3946,2.3948,2.3946,2.3948,900000.0
2007-04-06 00:53:00,2.3948,2.3949,2.3948,2.3949,287500.0
2007-04-06 00:54:00,2.395,2.395,2.3946,2.3946,4062500.0
2007-04-06 00:55:00,2.3946,2.3948,2.3946,2.3948,1300000.0
2007-04-06 00:56:00,2.3949,2.395,2.3949,2.395,225000.0
2007-04-06 00:57:00,2.3949,2.3951,2.3949,2.3951,325000.0
2007-04-06 00:58:00,2.3949,2.3951,2.3949,2.3951,512500.0
2007-04-06 00:59:00,2.3949,2.3949,2.3947,2.3948,512500.0
2007-04-06 01:00:00,2.3949,2.3949,2.3949,2.3949,187500.0
2007-04-06 01:01:00,2.3949,2.3949,2.3949,2.3949,187500.0
2007-04-06 01:02:00,2.3949,2.3949,2.3948,2.3948,3925000.0
2007-04-06 01:03:00,2.3951,2.3951,2.3951,2.3951,200000.0
2007-04-06 01:04:00,2.3948,2.3951,2.3948,2.3951,4000000.0
2007-04-06 01:05:00,2.3951,2.3951,2.395,2.395,2800000.0
2007-04-06 01:06:00,2.3951,2.3952,2.3951,2.3952,125000.0
2007-04-06 01:07:00,2.395,2.3951,2.395,2.3951,475000.0
2007-04-06 01:08:00,2.3952,2.3952,2.3952,2.3952,62500.0
2007-04-06 01:09:00,2.3952,2.3955,2.3952,2.3955,437500.0
2007-04-06 01:10:00,2.3955,2.3955,2.3954,2.3955,437500.0
2007-04-06 01:11:00,2.39496,2.39496,2.39479,2.39489,28000000.0
2007-04-06 01:12:00,2.39515,2.39515,2.39515,2.39515,800000.0
2007-04-06 01:13:00,2.3955,2.3955,2.3951,2.3951,125000.0
2007-04-06 01:14:00,2.3951,2.3952,2.39485,2.3952,12762500.0
2007-04-06 01:15:00,2.39474,2.39477,2.39458,2.39471,50400000.0
2007-04-06 01:16:00,2.3952,2.3952,2.3952,2.3952,400000.0
2007-04-06 01:17:00,2.3952,2.3952,2.3952,2.3952,300000.0
2007-04-06 01:18:00,2.3952,2.3952,2.3952,2.3952,100000.0
2007-04-06 01:19:00,2.3952,2.3952,2.39475,2.3949,19662500.0
2007-04-06 01:20:00,2.3949,2.395,2.3948,2.395,5787500.0
2007-04-06 01:21:00,2.3949,2.3951,2.3949,2.3951,125000.0
2007-04-06 01:22:00,2.3949,2.3951,2.3949,2.395,487500.0
2007-04-06 01:23:00,2.3951,2.3951,2.39465,2.3948,13950000.0
2007-04-06 01:24:00,2.3948,2.3948,2.3948,2.3948,200000.0
2007-04-06 01:25:00,2.3948,2.3948,2.3943,2.3943,32100000.0
2007-04-06 01:26:00,2.3943,2.3948,2.39415,2.3943,99425000.0
2007-04-06 01:27:00,2.39435,2.39445,2.3942,2.39435,73000000.0
2007-04-06 01:28:00,2.3943,2.3943,2.39415,2.39425,32800000.0
2007-04-06 01:29:00,2.3942,2.3943,2.3941,2.3943,9462500.0
2007-04-06 01:30:00,2.3943,2.3943,2.3941,2.3941,862500.0
2007-04-06 01:31:00,2.3941,2.3945,2.3941,2.3945,7387500.0
2007-04-06 01:32:00,2.3945,2.3945,2.39415,2.39415,900000.0
2007-04-06 01:33:00,2.3945,2.3946,2.3943,2.3943,8562500.0
2007-04-06 01:34:00,2.3943,2.3946,2.3941,2.3946,76800000.0
2007-04-06 01:35:00,2.3943,2.3943,2.39425,2.3943,14400000.0
2007-04-06 01:36:00,2.3943,2.3943,2.39425,2.3943,12000000.0
2007-04-06 01:37:00,2.3943,2.3946,2.3943,2.3946,8300000.0
2007-04-06 01:38:00,2.3947,2.395,2.3947,2.395,1150000.0
2007-04-06 01:39:00,2.39414,2.39457,2.39414,2.39449,156799999.0
2007-04-06 01:40:00,2.39457,2.39462,2.39432,2.39432,353499999.0
2007-04-06 01:41:00,2.39443,2.39456,2.39404,2.39417,266899999.0
2007-04-06 01:42:00,2.395,2.395,2.395,2.395,62500.0
2007-04-06 01:43:00,2.395,2.395,2.39425,2.3944,27700000.0
2007-04-06 01:44:00,2.3944,2.3946,2.3944,2.3945,18762500.0
2007-04-06 01:45:00,2.3945,2.3948,2.3945,2.3948,26175000.0
2007-04-06 01:46:00,2.3949,2.3949,2.3949,2.3949,437500.0
2007-04-06 01:47:00,2.3947,2.3949,2.3947,2.3949,162500.0
2007-04-06 01:48:00,2.3949,2.3949,2.3949,2.3949,562500.0
2007-04-06 01:49:00,2.39422,2.39444,2.39422,2.3944,70000000.0
2007-04-06 01:50:00,2.3949,2.3949,2.3949,2.3949,562500.0
2007-04-06 01:51:00,2.3943,2.3947,2.3941,2.3946,5800000.0
2007-04-06 01:52:00,2.3948,2.3948,2.3948,2.3948,125000.0
2007-04-06 01:53:00,2.3947,2.3947,2.3944,2.3944,5200000.0
2007-04-06 01:54:00,2.3947,2.39485,2.3944,2.3948,23000000.0
2007-04-06 01:55:00,2.3949,2.3952,2.3948,2.3948,24400000.0
2007-04-06 01:56:00,2.3951,2.3951,2.3949,2.3949,225000.0
2007-04-06 01:57:00,2.3949,2.3952,2.3948,2.3948,10225000.0
2007-04-06 01:58:00,2.3948,2.3949,2.3948,2.3949,8250000.0
2007-04-06 01:59:00,2.3952,2.3952,2.3952,2.3952,300000.0
2007-04-06 02:00:00,2.3952,2.3952,2.3952,2.3952,200000.0
2007-04-06 02:01:00,2.3947,2.3952,2.3947,2.3952,21600000.0
2007-04-06 02:02:00,2.3952,2.3953,2.3952,2.3953,525000.0
2007-04-06 02:03:00,2.3953,2.3956,2.3951,2.3956,7312500.0
2007-04-06 02:04:00,2.3956,2.3957,2.3956,2.3957,1287500.0
2007-04-06 02:05:00,2.3956,2.3958,2.3954,2.39545,28362500.0
2007-04-06 02:06:00,2.39545,2.3955,2.39525,2.3955,5700000.0
2007-04-06 02:07:00,2.3955,2.3956,2.3952,2.3956,5312500.0
2007-04-06 02:08:00,2.3956,2.3956,2.395,2.3953,27062500.0
2007-04-06 02:09:00,2.3954,2.3954,2.39425,2.3947,11050000.0
2007-04-06 02:10:00,2.3947,2.395,2.3946,2.395,2537500.0
2007-04-06 02:11:00,2.395,2.3952,2.39485,2.3952,1675000.0
2007-04-06 02:12:00,2.3951,2.3954,2.3947,2.3954,8500000.0
2007-04-06 02:13:00,2.3951,2.39525,2.39465,2.3951,25362500.0
2007-04-06 02:14:00,2.395,2.3951,2.3946,2.3951,24600000.0
2007-04-06 02:15:00,2.3951,2.3951,2.3951,2.3951,4500000.0
2007-04-06 02:16:00,2.3951,2.3952,2.3948,2.3952,7612500.0
2007-04-06 02:17:00,2.3952,2.3954,2.39505,2.3951,24000000.0
2007-04-06 02:18:00,2.3951,2.3954,2.3951,2.3951,1250000.0
2007-04-06 02:19:00,2.3954,2.3954,2.3954,2.3954,300000.0
2007-04-06 02:20:00,2.3954,2.3954,2.3951,2.3951,5100000.0
2007-04-06 02:21:00,2.3951,2.3951,2.395,2.3951,10225000.0
2007-04-06 02:22:00,2.3954,2.3954,2.395,2.395,1487500.0
2007-04-06 02:23:00,2.3947,2.395,2.3945,2.395,10475000.0
2007-04-06 02:24:00,2.395,2.3951,2.3949,2.3951,937500.0
2007-04-06 02:25:00,2.39475,2.3952,2.3947,2.3948,41612500.0
2007-04-06 02:26:00,2.395,2.3951,2.395,2.3951,375000.0
2007-04-06 02:27:00,2.3951,2.3951,2.39475,2.39485,38837500.0
2007-04-06 02:28:00,2.3949,2.3952,2.39485,2.3952,36062500.0
2007-04-06 02:29:00,2.3949,2.3952,2.3947,2.3948,17862500.0
2007-04-06 02:30:00,2.3948,2.395,2.3946,2.3947,192912500.0
2007-04-06 02:31:00,2.395,2.395,2.39475,2.395,1737500.0
2007-04-06 02:32:00,2.3945,2.3947,2.39445,2.3947,18225000.0
2007-04-06 02:33:00,2.3948,2.3948,2.3948,2.3948,812500.0
2007-04-06 02:34:00,2.3948,2.3948,2.3946,2.3946,37300000.0
2007-04-06 02:35:00,2.3946,2.3949,2.3946,2.3949,8250000.0
2007-04-06 02:36:00,2.3949,2.395,2.3946,2.395,7675000.0
2007-04-06 02:37:00,2.395,2.395,2.395,2.395,125000.0
2007-04-06 02:38:00,2.395,2.395,2.3949,2.3949,312500.0
2007-04-06 02:39:00,2.39459,2.39459,2.39412,2.39438,68000000.0
2007-04-06 02:40:00,2.395,2.395,2.395,2.395,62500.0
2007-04-06 02:41:00,2.39413,2.39463,2.39399,2.39463,59500000.0
2007-04-06 02:42:00,2.395,2.395,2.3947,2.3947,4225000.0
2007-04-06 02:43:00,2.395,2.395,2.3947,2.395,4200000.0
2007-04-06 02:44:00,2.3947,2.3947,2.3947,2.3947,8000000.0
2007-04-06 02:45:00,2.39465,2.395,2.39465,2.3947,74500000.0
2007-04-06 02:46:00,2.39465,2.395,2.3945,2.39455,107500000.0
2007-04-06 02:47:00,2.39455,2.39465,2.39435,2.39465,63600000.0
2007-04-06 02:48:00,2.39455,2.3946,2.3943,2.3943,80800000.0
2007-04-06 02:49:00,2.3943,2.39445,2.3942,2.39435,85500000.0
2007-04-06 02:50:00,2.39435,2.39445,2.39415,2.39445,53600000.0
2007-04-06 02:51:00,2.39435,2.39445,2.39425,2.39425,25500000.0
2007-04-06 02:52:00,2.3943,2.39435,2.39415,2.39435,88400000.0
2007-04-06 02:53:00,2.3943,2.3945,2.3943,2.3945,30400000.0
2007-04-06 02:54:00,2.3945,2.39465,2.39445,2.39455,56200000.0
2007-04-06 02:55:00,2.3945,2.3946,2.39435,2.3945,35800000.0
2007-04-06 02:56:00,2.3946,2.3947,2.39435,2.39445,20700000.0
2007-04-06 02:57:00,2.3944,2.3945,2.39435,2.39435,81000000.0
2007-04-06 02:58:00,2.39435,2.3945,2.39435,2.39445,74000000.0
2007-04-06 02:59:00,2.3944,2.3946,2.3943,2.3943,130200000.0
2007-04-06 03:00:00,2.3943,2.39465,2.3943,2.39455,105400000.0
2007-04-06 03:01:00,2.3947,2.3947,2.39435,2.39435,44600000.0
2007-04-06 03:02:00,2.39435,2.3944,2.39415,2.3943,67200000.0
2007-04-06 03:03:00,2.39425,2.39465,2.39425,2.39425,27000000.0
2007-04-06 03:04:00,2.3942,2.3945,2.39395,2.3943,195600000.0
2007-04-06 03:05:00,2.39415,2.39445,2.39395,2.39425,174000000.0
2007-04-06 03:06:00,2.3943,2.39465,2.39425,2.39455,135900000.0
2007-04-06 03:07:00,2.39455,2.3947,2.39415,2.39415,51900000.0
2007-04-06 03:08:00,2.3941,2.3945,2.3941,2.3943,99800000.0
2007-04-06 03:09:00,2.3943,2.3944,2.3942,2.3943,40000000.0
2007-04-06 03:10:00,2.3943,2.3943,2.39425,2.3943,14400000.0
2007-04-06 03:11:00,2.3943,2.3943,2.39425,2.3943,16000000.0
2007-04-06 03:12:00,2.3945,2.3945,2.39405,2.39405,24800000.0
2007-04-06 03:13:00,2.3941,2.3942,2.3939,2.39395,133100000.0
2007-04-06 03:14:00,2.39395,2.394,2.39395,2.394,12000000.0
2007-04-06 03:15:00,2.39395,2.3941,2.39395,2.3941,19200000.0
2007-04-06 03:16:00,2.3941,2.39415,2.39395,2.39415,79000000.0
2007-04-06 03:17:00,2.39405,2.3942,2.39405,2.3942,46200000.0
2007-04-06 03:18:00,2.3943,2.3944,2.39425,2.3944,14400000.0
2007-04-06 03:19:00,2.3944,2.3944,2.3944,2.3944,16000000.0
2007-04-06 03:20:00,2.39368,2.39411,2.39368,2.39395,16000000.0
2007-04-06 03:21:00,2.39407,2.39407,2.39403,2.39407,7800000.0
2007-04-06 03:22:00,2.39402,2.39421,2.394,2.394,24800000.0
2007-04-06 03:23:00,2.39397,2.3941,2.39397,2.39405,17600000.0
2007-04-06 03:24:00,2.3945,2.3945,2.3944,2.3944,12000000.0
2007-04-06 03:25:00,2.3944,2.3944,2.3944,2.3944,8000000.0
2007-04-06 03:26:00,2.39435,2.39435,2.39435,2.39435,4000000.0
2007-04-06 03:27:00,2.39435,2.39435,2.3943,2.3943,10400000.0
2007-04-06 03:28:00,2.3943,2.3943,2.3943,2.3943,4000000.0
2007-04-06 03:29:00,2.3944,2.3944,2.3944,2.3944,8000000.0
2007-04-06 03:30:00,2.39435,2.3944,2.3943,2.3943,16000000.0
2007-04-06 03:31:00,2.39425,2.39435,2.39425,2.39435,8800000.0
2007-04-06 03:32:00,2.3944,2.3944,2.3943,2.3944,20800000.0
2007-04-06 03:33:00,2.3938,2.39402,2.3938,2.39402,48900000.0
2007-04-06 03:34:00,2.39368,2.39395,2.39368,2.39389,47200000.0
2007-04-06 03:35:00,2.39405,2.39415,2.39404,2.39411,41000000.0
2007-04-06 03:36:00,2.39435,2.3944,2.3943,2.39435,40000000.0
2007-04-06 03:37:00,2.3943,2.3943,2.39425,2.3943,12000000.0
2007-04-06 03:38:00,2.3943,2.3943,2.3942,2.3942,16800000.0
2007-04-06 03:39:00,2.39425,2.3944,2.39425,2.39435,23800000.0
2007-04-06 03:40:00,2.39408,2.39428,2.39402,2.39419,46200000.0
2007-04-06 03:41:00,2.39418,2.39431,2.3939,2.3939,38900000.0
2007-04-06 03:42:00,2.3943,2.3943,2.3943,2.3943,4800000.0
2007-04-06 03:43:00,2.3943,2.3944,2.3943,2.3944,24800000.0
2007-04-06 03:44:00,2.39445,2.39445,2.3944,2.3944,20000000.0
2007-04-06 03:45:00,2.3944,2.39445,2.3944,2.39445,8800000.0
2007-04-06 03:46:00,2.39405,2.3943,2.39405,2.39415,43700000.0
2007-04-06 03:47:00,2.39445,2.39455,2.39435,2.3945,72300000.0
2007-04-06 03:48:00,2.39445,2.3945,2.3943,2.3945,23100000.0
2007-04-06 03:49:00,2.3945,2.3945,2.3945,2.3945,4800000.0
2007-04-06 03:50:00,2.3942,2.39428,2.39401,2.39428,58800000.0
2007-04-06 03:51:00,2.39429,2.39438,2.3942,2.39426,20600000.0
2007-04-06 03:52:00,2.39445,2.3945,2.39445,2.3945,33400000.0
2007-04-06 03:53:00,2.39455,2.39455,2.39455,2.39455,800000.0
2007-04-06 03:54:00,2.39455,2.39455,2.3945,2.39455,14400000.0
2007-04-06 03:55:00,2.3946,2.3946,2.3946,2.3946,16000000.0
2007-04-06 03:56:00,2.3946,2.3946,2.3946,2.3946,32000000.0
2007-04-06 03:57:00,2.39455,2.3947,2.3945,2.39465,28000000.0
2007-04-06 03:58:00,2.39418,2.39446,2.39395,2.39446,33400000.0
2007-04-06 03:59:00,2.39465,2.39465,2.39465,2.39465,12600000.0
2007-04-06 04:00:00,2.39441,2.39443,2.39424,2.39424,29600000.0
2007-04-06 04:01:00,2.39447,2.39454,2.39447,2.39454,20000000.0
2007-04-06 04:02:00,2.39465,2.39465,2.3946,2.3946,20500000.0
2007-04-06 04:03:00,2.3946,2.3946,2.3945,2.3945,25500000.0
2007-04-06 04:04:00,2.3945,2.39455,2.3945,2.39455,18400000.0
2007-04-06 04:05:00,2.39435,2.39435,2.3941,2.39417,22400000.0
2007-04-06 04:06:00,2.3945,2.3945,2.3945,2.3945,4800000.0
2007-04-06 04:07:00,2.39455,2.39455,2.39455,2.39455,4800000.0
2007-04-06 04:08:00,2.39407,2.39467,2.39407,2.39414,89700000.0
2007-04-06 04:09:00,2.3946,2.3946,2.39455,2.39455,9600000.0
2007-04-06 04:10:00,2.3945,2.3945,2.3945,2.3945,4800000.0
2007-04-06 04:11:00,2.3946,2.3946,2.3945,2.3945,5600000.0
2007-04-06 04:12:00,2.3945,2.3947,2.3945,2.3947,16000000.0
2007-04-06 04:13:00,2.3947,2.3947,2.3947,2.3947,8000000.0
2007-04-06 04:14:00,2.3947,2.3947,2.3943,2.3943,30300000.0
2007-04-06 04:15:00,2.3943,2.3943,2.3943,2.3943,4000000.0
2007-04-06 04:16:00,2.39385,2.394,2.3938,2.39398,201600000.0
2007-04-06 04:17:00,2.39396,2.3941,2.39381,2.3941,95200000.0
2007-04-06 04:18:00,2.39403,2.39419,2.39387,2.39387,33600000.0
2007-04-06 04:19:00,2.3947,2.3947,2.3943,2.3943,109600000.0
2007-04-06 04:20:00,2.3945,2.3947,2.39425,2.3943,77900000.0
2007-04-06 04:21:00,2.3943,2.3947,2.3942,2.3943,80500000.0
2007-04-06 04:22:00,2.3945,2.3945,2.39395,2.3943,65500000.0
2007-04-06 04:23:00,2.39374,2.39399,2.39339,2.39349,232800000.0
2007-04-06 04:24:00,2.3943,2.3943,2.3943,2.3943,13600000.0
2007-04-06 04:25:00,2.3943,2.3943,2.3943,2.3943,2400000.0
2007-04-06 04:26:00,2.3943,2.3943,2.3943,2.3943,9600000.0
2007-04-06 04:27:00,2.3942,2.3943,2.3942,2.3942,10000000.0
2007-04-06 04:28:00,2.3943,2.3943,2.3943,2.3943,6400000.0
2007-04-06 04:29:00,2.3942,2.3942,2.3941,2.3941,29600000.0
2007-04-06 04:30:00,2.3942,2.3942,2.3941,2.3941,20800000.0
2007-04-06 04:31:00,2.3941,2.39415,2.3941,2.39415,12000000.0
2007-04-06 04:32:00,2.3942,2.3943,2.39415,2.3943,10400000.0
2007-04-06 04:33:00,2.3943,2.3943,2.3943,2.3943,4000000.0
2007-04-06 04:34:00,2.3942,2.39425,2.3941,2.39415,46400000.0
2007-04-06 04:35:00,2.3941,2.3941,2.3941,2.3941,8000000.0
2007-04-06 04:36:00,2.39415,2.3943,2.3941,2.3942,67600000.0
2007-04-06 04:37:00,2.3943,2.3945,2.3943,2.3944,27200000.0
2007-04-06 04:38:00,2.3944,2.3944,2.3943,2.3943,7200000.0
2007-04-06 04:39:00,2.3943,2.3943,2.3943,2.3943,9600000.0
2007-04-06 04:40:00,2.39384,2.39403,2.39368,2.39403,130800000.0
2007-04-06 04:41:00,2.39407,2.39415,2.39393,2.39405,111700000.0
2007-04-06 04:42:00,2.3943,2.3943,2.3943,2.3943,9600000.0
2007-04-06 04:43:00,2.3939,2.39402,2.39387,2.39387,44600000.0
2007-04-06 04:44:00,2.3943,2.3943,2.3943,2.3943,22600000.0
2007-04-06 04:45:00,2.3943,2.3945,2.3941,2.3945,47800000.0
2007-04-06 04:46:00,2.39435,2.39455,2.39425,2.3945,81600000.0
2007-04-06 04:47:00,2.3945,2.39455,2.39445,2.39455,28000000.0
2007-04-06 04:48:00,2.3945,2.3945,2.3945,2.3945,14400000.0
2007-04-06 04:49:00,2.39455,2.39455,2.3944,2.3945,35200000.0
2007-04-06 04:50:00,2.39414,2.39416,2.39378,2.39416,57800000.0
2007-04-06 04:51:00,2.39417,2.39429,2.39401,2.39404,75500000.0
2007-04-06 04:52:00,2.39407,2.39429,2.39385,2.39429,32300000.0
2007-04-06 04:53:00,2.3948,2.3948,2.3948,2.3948,3200000.0
2007-04-06 04:54:00,2.3948,2.3948,2.3945,2.3945,43800000.0
2007-04-06 04:55:00,2.3945,2.3948,2.3945,2.3948,75200000.0
2007-04-06 04:56:00,2.3948,2.3949,2.3948,2.3948,16000000.0
2007-04-06 04:57:00,2.3948,2.3949,2.3948,2.3948,12000000.0
2007-04-06 04:58:00,2.3948,2.3948,2.3948,2.3948,12000000.0
2007-04-06 04:59:00,2.3948,2.3948,2.3948,2.3948,8000000.0
2007-04-06 05:00:00,2.3948,2.3949,2.3948,2.3948,52000000.0
2007-04-06 05:01:00,2.3947,2.3947,2.39465,2.39465,36000000.0
2007-04-06 05:02:00,2.39455,2.3947,2.3945,2.3947,84000000.0
2007-04-06 05:03:00,2.3947,2.3947,2.39445,2.3945,72800000.0
2007-04-06 05:04:00,2.3943,2.39435,2.39403,2.39435,73800000.0
2007-04-06 05:05:00,2.3945,2.3945,2.3945,2.3945,8000000.0
2007-04-06 05:06:00,2.3945,2.3945,2.3945,2.3945,4000000.0
2007-04-06 05:07:00,2.3946,2.3946,2.3946,2.3946,4000000.0
2007-04-06 05:08:00,2.39394,2.39421,2.39394,2.39421,45100000.0
2007-04-06 05:09:00,2.39393,2.39413,2.39389,2.39413,69700000.0
2007-04-06 05:10:00,2.3946,2.3946,2.3946,2.3946,8000000.0
2007-04-06 05:11:00,2.39435,2.39435,2.39413,2.39422,101500000.0
2007-04-06 05:12:00,2.3945,2.3945,2.3945,2.3945,4000000.0
2007-04-06 05:13:00,2.3939,2.39419,2.3938,2.39401,147300000.0
2007-04-06 05:14:00,2.3945,2.3945,2.3945,2.3945,12000000.0
2007-04-06 05:15:00,2.3947,2.3948,2.3947,2.3947,41600000.0
2007-04-06 05:16:00,2.39465,2.39465,2.3946,2.3946,13600000.0
2007-04-06 05:17:00,2.3946,2.3946,2.3946,2.3946,4000000.0
2007-04-06 05:18:00,2.3946,2.3946,2.3946,2.3946,36800000.0
2007-04-06 05:19:00,2.3946,2.3946,2.3946,2.3946,12000000.0
2007-04-06 05:20:00,2.3946,2.3946,2.3946,2.3946,12000000.0
2007-04-06 05:21:00,2.3949,2.3949,2.3947,2.3947,32800000.0
2007-04-06 05:22:00,2.39442,2.39448,2.39426,2.39436,51400000.0
2007-04-06 05:23:00,2.3948,2.3948,2.3948,2.3948,8000000.0
2007-04-06 05:24:00,2.3948,2.3948,2.3948,2.3948,4000000.0
2007-04-06 05:25:00,2.3948,2.3948,2.3948,2.3948,8000000.0
2007-04-06 05:26:00,2.3949,2.3949,2.3949,2.3949,8000000.0
2007-04-06 05:27:00,2.39429,2.39463,2.39429,2.39446,36200000.0
2007-04-06 05:28:00,2.3949,2.3949,2.3949,2.3949,8000000.0
2007-04-06 05:29:00,2.3948,2.3951,2.3947,2.3951,28000000.0
2007-04-06 05:30:00,2.3951,2.3951,2.3951,2.3951,16000000.0
2007-04-06 05:31:00,2.3951,2.3951,2.395,2.395,8800000.0
2007-04-06 05:32:00,2.39426,2.39458,2.39426,2.39449,60200000.0
2007-04-06 05:33:00,2.39446,2.39455,2.39432,2.39437,28200000.0
2007-04-06 05:34:00,2.3951,2.3951,2.3951,2.3951,12000000.0
2007-04-06 05:35:00,2.3949,2.3949,2.3945,2.3945,48000000.0
2007-04-06 05:36:00,2.3945,2.3947,2.3945,2.3947,16000000.0
2007-04-06 05:37:00,2.39424,2.39437,2.39421,2.39437,47200000.0
2007-04-06 05:38:00,2.3947,2.3947,2.3946,2.3947,22400000.0
2007-04-06 05:39:00,2.39435,2.39435,2.3941,2.39423,100800000.0
2007-04-06 05:40:00,2.3943,2.39437,2.39412,2.39412,92800000.0
2007-04-06 05:41:00,2.3946,2.3946,2.39415,2.3942,26000000.0
2007-04-06 05:42:00,2.3942,2.39435,2.3942,2.3942,58000000.0
2007-04-06 05:43:00,2.39425,2.3944,2.39425,2.39435,27600000.0
2007-04-06 05:44:00,2.3943,2.3945,2.3943,2.3944,29400000.0
2007-04-06 05:45:00,2.39445,2.3945,2.3944,2.3945,22400000.0
2007-04-06 05:46:00,2.39455,2.39455,2.3945,2.3945,12000000.0
2007-04-06 05:47:00,2.39455,2.39455,2.39455,2.39455,5600000.0
2007-04-06 05:48:00,2.39455,2.39455,2.39455,2.39455,800000.0
2007-04-06 05:49:00,2.3946,2.39465,2.3945,2.3945,15200000.0
2007-04-06 05:50:00,2.3941,2.39424,2.3938,2.3939,33400000.0
2007-04-06 05:51:00,2.3944,2.3945,2.3944,2.39445,14400000.0
2007-04-06 05:52:00,2.39415,2.39424,2.39391,2.39415,76400000.0
2007-04-06 05:53:00,2.3944,2.3945,2.3944,2.3945,28800000.0
2007-04-06 05:54:00,2.39445,2.39445,2.39445,2.39445,4800000.0
2007-04-06 05:55:00,2.3945,2.3948,2.3945,2.3946,49500000.0
2007-04-06 05:56:00,2.3948,2.3948,2.3948,2.3948,8000000.0
2007-04-06 05:57:00,2.3948,2.3953,2.3947,2.3947,104000000.0
2007-04-06 05:58:00,2.3947,2.39475,2.39465,2.39465,32800000.0
2007-04-06 05:59:00,2.39475,2.39475,2.39465,2.39465,18400000.0
2007-04-06 06:00:00,2.39475,2.39475,2.39465,2.39475,31700000.0
2007-04-06 06:01:00,2.39475,2.39475,2.39455,2.39465,59200000.0
2007-04-06 06:02:00,2.39427,2.39475,2.39427,2.3946,187000000.0
2007-04-06 06:03:00,2.39475,2.3948,2.39475,2.39475,13600000.0
2007-04-06 06:04:00,2.3948,2.39515,2.39475,2.395,53600000.0
2007-04-06 06:05:00,2.3954,2.3954,2.395,2.395,24000000.0
2007-04-06 06:06:00,2.39495,2.39495,2.3949,2.3949,5600000.0
2007-04-06 06:07:00,2.39495,2.39495,2.3949,2.3949,1600000.0
2007-04-06 06:08:00,2.3949,2.3952,2.3948,2.3952,70400000.0
2007-04-06 06:09:00,2.395,2.395,2.39485,2.395,30400000.0
2007-04-06 06:10:00,2.395,2.3951,2.395,2.395,37600000.0
2007-04-06 06:11:00,2.3948,2.395,2.3946,2.3949,108000000.0
2007-04-06 06:12:00,2.395,2.3952,2.39485,2.39505,64000000.0
2007-04-06 06:13:00,2.39505,2.3952,2.39505,2.3952,56000000.0
2007-04-06 06:14:00,2.3952,2.3952,2.39505,2.3951,53500000.0
2007-04-06 06:15:00,2.3952,2.3952,2.3948,2.3948,141400000.0
2007-04-06 06:16:00,2.3948,2.3951,2.3948,2.3951,52000000.0
2007-04-06 06:17:00,2.3951,2.3951,2.3949,2.3949,52000000.0
2007-04-06 06:18:00,2.3949,2.3951,2.3949,2.3951,36000000.0
2007-04-06 06:19:00,2.39457,2.3949,2.39453,2.39453,68400000.0
2007-04-06 06:20:00,2.3951,2.3951,2.3951,2.3951,8800000.0
2007-04-06 06:21:00,2.3951,2.3956,2.3951,2.3954,43900000.0
2007-04-06 06:22:00,2.3954,2.3954,2.39535,2.39535,1600000.0
2007-04-06 06:23:00,2.3951,2.39523,2.39491,2.39497,141300000.0
2007-04-06 06:24:00,2.3953,2.3954,2.3953,2.3954,8000000.0
2007-04-06 06:25:00,2.39496,2.39515,2.3948,2.39515,119200000.0
2007-04-06 06:26:00,2.39503,2.39503,2.39473,2.39488,287400000.0
2007-04-06 06:27:00,2.3956,2.3956,2.3954,2.3955,72500000.0
2007-04-06 06:28:00,2.3956,2.3961,2.3956,2.3961,80900000.0
2007-04-06 06:29:00,2.3961,2.3964,2.3961,2.3962,52800000.0
2007-04-06 06:30:00,2.3962,2.3966,2.3961,2.3966,40100000.0
2007-04-06 06:31:00,2.3966,2.3966,2.39585,2.3962,42700000.0
2007-04-06 06:32:00,2.3962,2.3965,2.3962,2.3964,42400000.0
2007-04-06 06:33:00,2.3964,2.3967,2.3964,2.3966,6800000.0
2007-04-06 06:34:00,2.3966,2.3966,2.3964,2.3964,7200000.0
2007-04-06 06:35:00,2.3965,2.3965,2.3964,2.3964,44800000.0
2007-04-06 06:36:00,2.3963,2.3964,2.39625,2.39625,36500000.0
2007-04-06 06:37:00,2.3964,2.3964,2.3964,2.3964,35200000.0
2007-04-06 06:38:00,2.3964,2.3964,2.3964,2.3964,6400000.0
2007-04-06 06:39:00,2.3964,2.3964,2.3964,2.3964,25600000.0
2007-04-06 06:40:00,2.3964,2.3964,2.3963,2.3963,32800000.0
2007-04-06 06:41:00,2.3963,2.3964,2.3963,2.3964,47200000.0
2007-04-06 06:42:00,2.3964,2.3964,2.3964,2.3964,36000000.0
2007-04-06 06:43:00,2.3965,2.397,2.3965,2.3968,6400000.0
2007-04-06 06:44:00,2.3967,2.3968,2.3967,2.3968,2400000.0
2007-04-06 06:45:00,2.3968,2.3971,2.3968,2.3971,28800000.0
2007-04-06 06:46:00,2.3971,2.3971,2.3969,2.3969,21600000.0
2007-04-06 06:47:00,2.3969,2.3969,2.3969,2.3969,8800000.0
2007-04-06 06:48:00,2.3969,2.3969,2.3969,2.3969,14400000.0
2007-04-06 06:49:00,2.3969,2.3969,2.3969,2.3969,24000000.0
2007-04-06 06:50:00,2.397,2.397,2.397,2.397,800000.0
2007-04-06 06:51:00,2.3969,2.3969,2.3969,2.3969,28800000.0
2007-04-06 06:52:00,2.3969,2.3969,2.3969,2.3969,18400000.0
2007-04-06 06:53:00,2.3969,2.3969,2.3969,2.3969,24000000.0
2007-04-06 06:54:00,2.3969,2.3981,2.3969,2.398,166800000.0
2007-04-06 06:55:00,2.3978,2.3983,2.39735,2.398,126100000.0
2007-04-06 06:56:00,2.3979,2.3982,2.3976,2.3982,101000000.0
2007-04-06 06:57:00,2.3981,2.3985,2.398,2.3981,89200000.0
2007-04-06 06:58:00,2.3982,2.3984,2.3981,2.39835,61400000.0
2007-04-06 06:59:00,2.39835,2.3986,2.3979,2.39805,109000000.0
2007-04-06 07:00:00,2.3982,2.3983,2.3982,2.3982,55800000.0
2007-04-06 07:01:00,2.3982,2.3983,2.3978,2.39785,205000000.0
2007-04-06 07:02:00,2.39795,2.39795,2.39745,2.39745,67600000.0
2007-04-06 07:03:00,2.3975,2.3975,2.3975,2.3975,20500000.0
2007-04-06 07:04:00,2.39755,2.3977,2.39725,2.3975,152200000.0
2007-04-06 07:05:00,2.3975,2.3975,2.39705,2.3971,156000000.0
2007-04-06 07:06:00,2.3971,2.3973,2.39685,2.3973,213600000.0
2007-04-06 07:07:00,2.3974,2.3976,2.39725,2.3974,84800000.0
2007-04-06 07:08:00,2.3974,2.3976,2.3974,2.3974,36000000.0
2007-04-06 07:09:00,2.3974,2.3974,2.3972,2.3972,76400000.0
2007-04-06 07:10:00,2.3972,2.3972,2.3972,2.3972,33600000.0
2007-04-06 07:11:00,2.3972,2.3972,2.3972,2.3972,8000000.0
2007-04-06 07:12:00,2.3972,2.3972,2.3972,2.3972,32000000.0
2007-04-06 07:13:00,2.3972,2.39725,2.3972,2.39725,23200000.0
2007-04-06 07:14:00,2.39677,2.39699,2.39656,2.39685,91100000.0
2007-04-06 07:15:00,2.3972,2.3972,2.3969,2.3969,229000000.0
2007-04-06 07:16:00,2.3969,2.397,2.3966,2.3966,242200000.0
2007-04-06 07:17:00,2.3968,2.3968,2.3966,2.3966,18000000.0
2007-04-06 07:18:00,2.3966,2.3966,2.3964,2.3964,19800000.0
2007-04-06 07:19:00,2.3966,2.3968,2.3964,2.3964,26400000.0
2007-04-06 07:20:00,2.39635,2.39635,2.3963,2.3963,30000000.0
2007-04-06 07:21:00,2.39635,2.39635,2.39635,2.39635,800000.0
2007-04-06 07:22:00,2.3963,2.3964,2.3958,2.3962,136200000.0
2007-04-06 07:23:00,2.39615,2.3966,2.39615,2.3965,107000000.0
2007-04-06 07:24:00,2.3966,2.3967,2.3963,2.3963,50762500.0
2007-04-06 07:25:00,2.3963,2.3967,2.3963,2.3967,4062500.0
2007-04-06 07:26:00,2.3968,2.3968,2.3966,2.3966,8062500.0
2007-04-06 07:27:00,2.3966,2.3967,2.3966,2.3966,92000000.0
2007-04-06 07:28:00,2.3966,2.3966,2.3966,2.3966,12000000.0
2007-04-06 07:29:00,2.3966,2.3966,2.3961,2.3963,70200000.0
2007-04-06 07:30:00,2.3965,2.3967,2.3963,2.3966,79250000.0
2007-04-06 07:31:00,2.3963,2.3967,2.3962,2.3964,55325000.0
2007-04-06 07:32:00,2.3964,2.3967,2.3964,2.3967,4062500.0
2007-04-06 07:33:00,2.3967,2.3968,2.3965,2.3968,32312500.0
2007-04-06 07:34:00,2.3968,2.3968,2.3963,2.3964,55987500.0
2007-04-06 07:35:00,2.3968,2.3968,2.3962,2.3962,49650000.0
2007-04-06 07:36:00,2.39595,2.3963,2.39595,2.3962,107900000.0
2007-04-06 07:37:00,2.39615,2.3966,2.39615,2.3966,23500000.0
2007-04-06 07:38:00,2.3964,2.3966,2.3964,2.3966,24000000.0
2007-04-06 07:39:00,2.3964,2.3968,2.3964,2.3966,52000000.0
2007-04-06 07:40:00,2.3967,2.3971,2.3966,2.397,126800000.0
2007-04-06 07:41:00,2.397,2.3971,2.3968,2.3971,74800000.0
2007-04-06 07:42:00,2.3971,2.39735,2.3971,2.3973,84200000.0
2007-04-06 07:43:00,2.3973,2.3973,2.3973,2.3973,40800000.0
2007-04-06 07:44:00,2.3973,2.3973,2.397,2.3972,72500000.0
2007-04-06 07:45:00,2.3972,2.3975,2.3972,2.3973,76800000.0
2007-04-06 07:46:00,2.3975,2.39765,2.3972,2.3975,112800000.0
2007-04-06 07:47:00,2.3973,2.3973,2.39685,2.39685,102800000.0
2007-04-06 07:48:00,2.39685,2.3969,2.39685,2.3969,46200000.0
2007-04-06 07:49:00,2.3969,2.3973,2.3968,2.397,149100000.0
2007-04-06 07:50:00,2.397,2.39725,2.39685,2.3969,86800000.0
2007-04-06 07:51:00,2.3969,2.3969,2.3968,2.3969,66200000.0
2007-04-06 07:52:00,2.397,2.397,2.3969,2.397,24600000.0
2007-04-06 07:53:00,2.397,2.39735,2.397,2.3972,61600000.0
2007-04-06 07:54:00,2.3972,2.3972,2.39715,2.3972,19200000.0
2007-04-06 07:55:00,2.3972,2.39725,2.3972,2.39725,12800000.0
2007-04-06 07:56:00,2.39715,2.3973,2.39715,2.39715,44000000.0
2007-04-06 07:57:00,2.3972,2.39725,2.3971,2.3972,57600000.0
2007-04-06 07:58:00,2.3972,2.39735,2.3971,2.3972,79200000.0
2007-04-06 07:59:00,2.39715,2.39715,2.397,2.397,47600000.0
2007-04-06 08:00:00,2.397,2.3971,2.39685,2.3971,122500000.0
2007-04-06 08:01:00,2.397,2.3971,2.3969,2.3969,62200000.0
2007-04-06 08:02:00,2.3969,2.3969,2.3969,2.3969,6200000.0
2007-04-06 08:03:00,2.39685,2.39685,2.39685,2.39685,1600000.0
2007-04-06 08:04:00,2.39695,2.397,2.39685,2.39685,32000000.0
2007-04-06 08:05:00,2.3968,2.39685,2.3968,2.39685,24800000.0
2007-04-06 08:06:00,2.3968,2.3968,2.39665,2.3967,46400000.0
2007-04-06 08:07:00,2.39665,2.3967,2.39665,2.39665,16800000.0
2007-04-06 08:08:00,2.39665,2.397,2.3966,2.397,28900000.0
2007-04-06 08:09:00,2.39685,2.39685,2.39645,2.3966,40400000.0
2007-04-06 08:10:00,2.39655,2.397,2.3963,2.397,106400000.0
2007-04-06 08:11:00,2.3969,2.397,2.3968,2.397,16000000.0
2007-04-06 08:12:00,2.397,2.397,2.397,2.397,16000000.0
2007-04-06 08:13:00,2.3969,2.3969,2.3968,2.3968,36000000.0
2007-04-06 08:14:00,2.39685,2.397,2.3968,2.39685,91200000.0
2007-04-06 08:15:00,2.397,2.397,2.39685,2.39685,52000000.0
2007-04-06 08:16:00,2.39685,2.39685,2.3967,2.3967,24000000.0
2007-04-06 08:17:00,2.3968,2.397,2.39675,2.39695,94600000.0
2007-04-06 08:18:00,2.39705,2.39735,2.3969,2.39735,109200000.0
2007-04-06 08:19:00,2.39735,2.39735,2.39645,2.39665,162500000.0
2007-04-06 08:20:00,2.39665,2.3971,2.3966,2.3969,227500000.0
2007-04-06 08:21:00,2.3969,2.397,2.3969,2.3969,50000000.0
2007-04-06 08:22:00,2.3969,2.397,2.3969,2.397,37600000.0
2007-04-06 08:23:00,2.397,2.397,2.3969,2.3969,20800000.0
2007-04-06 08:24:00,2.3969,2.3976,2.3969,2.3974,133400000.0
2007-04-06 08:25:00,2.3974,2.3981,2.39735,2.3981,148200000.0
2007-04-06 08:26:00,2.3981,2.3985,2.39785,2.39785,132100000.0
2007-04-06 08:27:00,2.3978,2.3985,2.3978,2.39845,124800000.0
2007-04-06 08:28:00,2.3987,2.39895,2.3986,2.3989,121600000.0
2007-04-06 08:29:00,2.3989,2.3989,2.3985,2.3987,59000000.0
2007-04-06 08:30:00,2.3987,2.3987,2.3982,2.3983,67000000.0
2007-04-06 08:31:00,2.3983,2.3986,2.39815,2.3986,66300000.0
2007-04-06 08:32:00,2.3988,2.3988,2.3982,2.3982,54100000.0
2007-04-06 08:33:00,2.39825,2.3984,2.3982,2.3982,10400000.0
2007-04-06 08:34:00,2.3982,2.3983,2.3982,2.3982,42400000.0
2007-04-06 08:35:00,2.3982,2.3983,2.3981,2.3982,55200000.0
2007-04-06 08:36:00,2.3982,2.3982,2.3977,2.3978,26200000.0
2007-04-06 08:37:00,2.3978,2.3981,2.3978,2.3981,39200000.0
2007-04-06 08:38:00,2.398,2.398,2.3964,2.397,147500000.0
2007-04-06 08:39:00,2.397,2.39745,2.3969,2.39745,153800000.0
2007-04-06 08:40:00,2.39745,2.39745,2.3967,2.39675,153900000.0
2007-04-06 08:41:00,2.3971,2.3978,2.39685,2.3977,98700000.0
2007-04-06 08:42:00,2.3977,2.3984,2.3977,2.3982,177300000.0
2007-04-06 08:43:00,2.398,2.398,2.3976,2.3976,65900000.0
2007-04-06 08:44:00,2.3977,2.398,2.3976,2.3978,26400000.0
2007-04-06 08:45:00,2.398,2.398,2.3978,2.3978,13000000.0
2007-04-06 08:46:00,2.3979,2.3979,2.3977,2.3978,56400000.0
2007-04-06 08:47:00,2.3978,2.3979,2.3977,2.3977,11800000.0
2007-04-06 08:48:00,2.3977,2.39775,2.3967,2.3968,105600000.0
2007-04-06 08:49:00,2.3968,2.3972,2.3967,2.39705,182800000.0
2007-04-06 08:50:00,2.39705,2.39705,2.3968,2.39705,110300000.0
2007-04-06 08:51:00,2.39705,2.39745,2.39705,2.39725,81800000.0
2007-04-06 08:52:00,2.39725,2.39745,2.39725,2.3973,60400000.0
2007-04-06 08:53:00,2.3973,2.3973,2.3973,2.3973,800000.0
2007-04-06 08:54:00,2.3973,2.3973,2.397,2.3971,56600000.0
2007-04-06 08:55:00,2.39715,2.3972,2.39705,2.3971,47000000.0
2007-04-06 08:56:00,2.3971,2.3971,2.39685,2.397,53200000.0
2007-04-06 08:57:00,2.3969,2.3973,2.3969,2.397,42400000.0
2007-04-06 08:58:00,2.397,2.3971,2.3967,2.39675,34600000.0
2007-04-06 08:59:00,2.3968,2.3968,2.3968,2.3968,2200000.0
2007-04-06 09:00:00,2.3969,2.3971,2.3968,2.3969,20400000.0
2007-04-06 09:01:00,2.3969,2.3969,2.39685,2.39685,8000000.0
2007-04-06 09:02:00,2.39685,2.3969,2.3968,2.3969,29800000.0
2007-04-06 09:03:00,2.3969,2.397,2.3969,2.3969,15800000.0
2007-04-06 09:04:00,2.3969,2.3971,2.3969,2.3971,18000000.0
2007-04-06 09:05:00,2.397,2.3972,2.397,2.3971,27600000.0
2007-04-06 09:06:00,2.3971,2.3971,2.3971,2.3971,11600000.0
2007-04-06 09:07:00,2.3971,2.3973,2.397,2.3973,41200000.0
2007-04-06 09:08:00,2.3972,2.3972,2.39685,2.39695,139099999.0
2007-04-06 09:09:00,2.397,2.3972,2.39695,2.397,45300000.0
2007-04-06 09:10:00,2.397,2.3972,2.397,2.3971,9600000.0
2007-04-06 09:11:00,2.39715,2.3972,2.3971,2.3971,61000000.0
2007-04-06 09:12:00,2.39705,2.3973,2.39705,2.3973,49400000.0
2007-04-06 09:13:00,2.3973,2.3973,2.3971,2.3973,39100000.0
2007-04-06 09:14:00,2.3973,2.3973,2.3972,2.3973,17600000.0
2007-04-06 09:15:00,2.3973,2.3973,2.397,2.397,31200000.0
2007-04-06 09:16:00,2.397,2.3973,2.397,2.3973,24000000.0
2007-04-06 09:17:00,2.39735,2.39735,2.3972,2.3972,62700000.0
2007-04-06 09:18:00,2.3972,2.3974,2.3971,2.3974,47000000.0
2007-04-06 09:19:00,2.3974,2.3975,2.3973,2.3973,52000000.0
2007-04-06 09:20:00,2.3975,2.3976,2.3975,2.3976,25600000.0
2007-04-06 09:21:00,2.3975,2.3978,2.3973,2.3978,27300000.0
2007-04-06 09:22:00,2.39765,2.39775,2.3976,2.39775,21700000.0
2007-04-06 09:23:00,2.3976,2.3978,2.3976,2.39775,50500000.0
2007-04-06 09:24:00,2.39775,2.39795,2.39775,2.39795,15600000.0
2007-04-06 09:25:00,2.39795,2.3982,2.3977,2.3978,144800000.0
2007-04-06 09:26:00,2.3978,2.3978,2.3975,2.3975,11000000.0
2007-04-06 09:27:00,2.3975,2.3976,2.3975,2.3976,3600000.0
2007-04-06 09:28:00,2.3977,2.3984,2.3977,2.3982,56000000.0
2007-04-06 09:29:00,2.3982,2.3984,2.3979,2.3981,55600000.0
2007-04-06 09:30:00,2.3979,2.3979,2.3978,2.3978,19400000.0
2007-04-06 09:31:00,2.39733,2.39761,2.39729,2.39729,293100000.0
2007-04-06 09:32:00,2.3979,2.398,2.39765,2.39765,14100000.0
2007-04-06 09:33:00,2.3978,2.39785,2.39745,2.3977,111400000.0
2007-04-06 09:34:00,2.3977,2.3977,2.3977,2.3977,4800000.0
2007-04-06 09:35:00,2.3974,2.3977,2.3972,2.3973,39800000.0
2007-04-06 09:36:00,2.3971,2.39715,2.397,2.3971,21200000.0
2007-04-06 09:37:00,2.3972,2.3975,2.397,2.3974,50400000.0
2007-04-06 09:38:00,2.3974,2.3975,2.3973,2.3973,70000000.0
2007-04-06 09:39:00,2.3975,2.3978,2.3974,2.3975,57700000.0
2007-04-06 09:40:00,2.3975,2.3975,2.3975,2.3975,28000000.0
2007-04-06 09:41:00,2.3975,2.3975,2.3975,2.3975,16000000.0
2007-04-06 09:42:00,2.3975,2.3975,2.3975,2.3975,12000000.0
2007-04-06 09:43:00,2.3973,2.3973,2.3973,2.3973,4000000.0
2007-04-06 09:44:00,2.3973,2.3973,2.3971,2.3971,26200000.0
2007-04-06 09:45:00,2.3971,2.3973,2.3971,2.3971,53400000.0
2007-04-06 09:46:00,2.3971,2.3976,2.3971,2.3976,41200000.0
2007-04-06 09:47:00,2.3976,2.3976,2.3976,2.3976,8000000.0
2007-04-06 09:48:00,2.3976,2.3976,2.3976,2.3976,4000000.0
2007-04-06 09:49:00,2.3976,2.3976,2.3976,2.3976,4000000.0
2007-04-06 09:50:00,2.3976,2.3976,2.3975,2.3976,16000000.0
2007-04-06 09:51:00,2.3976,2.3976,2.3976,2.3976,16000000.0
2007-04-06 09:52:00,2.3976,2.3976,2.3976,2.3976,4000000.0
2007-04-06 09:53:00,2.39714,2.39741,2.39672,2.39677,234200000.0
2007-04-06 09:54:00,2.3963,2.3973,2.3963,2.3973,224000000.0
2007-04-06 09:55:00,2.3976,2.3976,2.3976,2.3976,12000000.0
2007-04-06 09:56:00,2.3976,2.3976,2.3974,2.3975,26200000.0
2007-04-06 09:57:00,2.3974,2.3975,2.3974,2.3975,14200000.0
2007-04-06 09:58:00,2.3974,2.3974,2.3973,2.3973,15000000.0
2007-04-06 09:59:00,2.3975,2.3975,2.3975,2.3975,4000000.0
2007-04-06 10:00:00,2.3976,2.3976,2.3973,2.3974,51000000.0
2007-04-06 10:01:00,2.3974,2.3974,2.3974,2.3974,4000000.0
2007-04-06 10:02:00,2.3973,2.3974,2.3972,2.3973,68000000.0
2007-04-06 10:03:00,2.3974,2.3974,2.3974,2.3974,20000000.0
2007-04-06 10:04:00,2.3973,2.3974,2.397,2.3971,32000000.0
2007-04-06 10:05:00,2.397,2.397,2.397,2.397,4000000.0
2007-04-06 10:06:00,2.3971,2.3971,2.397,2.397,16000000.0
2007-04-06 10:07:00,2.3967,2.3969,2.3966,2.3968,48000000.0
2007-04-06 10:08:00,2.3968,2.3971,2.3967,2.3969,50200000.0
2007-04-06 10:09:00,2.3967,2.3967,2.3967,2.3967,4000000.0
2007-04-06 10:10:00,2.3968,2.3968,2.3968,2.3968,8000000.0
2007-04-06 10:11:00,2.3967,2.3968,2.3967,2.3968,20400000.0
2007-04-06 10:12:00,2.39632,2.39649,2.39606,2.39649,124400000.0
2007-04-06 10:13:00,2.3968,2.3968,2.3967,2.3968,39000000.0
2007-04-06 10:14:00,2.3968,2.3969,2.3967,2.3969,41200000.0
2007-04-06 10:15:00,2.3968,2.3969,2.3968,2.3969,18200000.0
2007-04-06 10:16:00,2.3968,2.3968,2.3968,2.3968,28400000.0
2007-04-06 10:17:00,2.3969,2.3969,2.3968,2.3968,15800000.0
2007-04-06 10:18:00,2.3968,2.397,2.3968,2.397,49000000.0
2007-04-06 10:19:00,2.397,2.3971,2.397,2.3971,32000000.0
2007-04-06 10:20:00,2.3971,2.3972,2.397,2.3972,28000000.0
2007-04-06 10:21:00,2.3972,2.3972,2.39695,2.3971,95200000.0
2007-04-06 10:22:00,2.3972,2.3972,2.3972,2.3972,12000000.0
2007-04-06 10:23:00,2.3972,2.3972,2.397,2.3972,46200000.0
2007-04-06 10:24:00,2.3975,2.3976,2.3974,2.3976,130600000.0
2007-04-06 10:25:00,2.3978,2.3978,2.3975,2.3978,67100000.0
2007-04-06 10:26:00,2.3977,2.3977,2.3977,2.3977,24000000.0
2007-04-06 10:27:00,2.3977,2.3977,2.3977,2.3977,8000000.0
2007-04-06 10:28:00,2.3977,2.3977,2.3977,2.3977,8000000.0
2007-04-06 10:29:00,2.3977,2.3979,2.3977,2.3978,63400000.0
2007-04-06 10:30:00,2.3978,2.3978,2.3978,2.3978,8000000.0
2007-04-06 10:31:00,2.39745,2.39758,2.39738,2.39752,53600000.0
2007-04-06 10:32:00,2.39763,2.39763,2.39732,2.3976,112000000.0
2007-04-06 10:33:00,2.3978,2.3978,2.3978,2.3978,4000000.0
2007-04-06 10:34:00,2.3978,2.3978,2.3978,2.3978,12000000.0
2007-04-06 10:35:00,2.3977,2.3977,2.3977,2.3977,12000000.0
2007-04-06 10:36:00,2.3978,2.398,2.3978,2.398,78600000.0
2007-04-06 10:37:00,2.3978,2.3978,2.3978,2.3978,12000000.0
2007-04-06 10:38:00,2.3978,2.3978,2.3978,2.3978,8000000.0
2007-04-06 10:39:00,2.39734,2.39758,2.39722,2.39739,464500000.0
2007-04-06 10:40:00,2.3978,2.3978,2.3978,2.3978,8000000.0
2007-04-06 10:41:00,2.39722,2.3974,2.39689,2.39689,112100001.0
2007-04-06 10:42:00,2.3979,2.3979,2.3977,2.3977,20000000.0
2007-04-06 10:43:00,2.3976,2.3977,2.3976,2.3977,12800000.0
2007-04-06 10:44:00,2.3977,2.3977,2.3976,2.3977,12800000.0
2007-04-06 10:45:00,2.39741,2.39748,2.39717,2.39722,311800000.0
2007-04-06 10:46:00,2.3977,2.3978,2.3977,2.3977,24600000.0
2007-04-06 10:47:00,2.3977,2.3977,2.3977,2.3977,4000000.0
2007-04-06 10:48:00,2.3977,2.3977,2.3977,2.3977,16000000.0
2007-04-06 10:49:00,2.3975,2.3975,2.3975,2.3975,4000000.0
2007-04-06 10:50:00,2.39702,2.39725,2.39702,2.39725,131300000.0
2007-04-06 10:51:00,2.3977,2.3977,2.3977,2.3977,4000000.0
2007-04-06 10:52:00,2.3975,2.3975,2.3974,2.3975,32000000.0
2007-04-06 10:53:00,2.3975,2.3977,2.3975,2.3977,8000000.0
2007-04-06 10:54:00,2.3972,2.3973,2.39691,2.3973,334500000.0
2007-04-06 10:55:00,2.3979,2.3979,2.3976,2.3977,52000000.0
2007-04-06 10:56:00,2.3976,2.3977,2.3976,2.3976,31000000.0
2007-04-06 10:57:00,2.3976,2.3979,2.3976,2.3977,88600000.0
2007-04-06 10:58:00,2.3975,2.3975,2.3975,2.3975,15400000.0
2007-04-06 10:59:00,2.3975,2.3975,2.3975,2.3975,3200000.0
2007-04-06 11:00:00,2.3975,2.3975,2.3974,2.3974,21600000.0
2007-04-06 11:01:00,2.3974,2.3978,2.3974,2.3976,99200000.0
2007-04-06 11:02:00,2.3976,2.3976,2.3974,2.3974,25400000.0
2007-04-06 11:03:00,2.3974,2.3974,2.397,2.397,33600000.0
2007-04-06 11:04:00,2.397,2.3971,2.397,2.397,4800000.0
2007-04-06 11:05:00,2.3969,2.397,2.39685,2.397,21600000.0
2007-04-06 11:06:00,2.397,2.3973,2.397,2.3973,26800000.0
2007-04-06 11:07:00,2.39715,2.3973,2.3971,2.3971,36800000.0
2007-04-06 11:08:00,2.3972,2.3972,2.39705,2.3971,12100000.0
2007-04-06 11:09:00,2.3972,2.3972,2.39705,2.3971,27100000.0
2007-04-06 11:10:00,2.3972,2.3973,2.3971,2.3973,44400000.0
2007-04-06 11:11:00,2.3971,2.3971,2.3971,2.3971,26600000.0
2007-04-06 11:12:00,2.3971,2.3971,2.3971,2.3971,13700000.0
2007-04-06 11:13:00,2.3971,2.3973,2.3971,2.3971,30400000.0
2007-04-06 11:14:00,2.3973,2.3973,2.3971,2.3971,16800000.0
2007-04-06 11:15:00,2.3971,2.3974,2.3971,2.3971,82800000.0
2007-04-06 11:16:00,2.3973,2.3973,2.397,2.3971,44000000.0
2007-04-06 11:17:00,2.3972,2.3972,2.3972,2.3972,25200000.0
2007-04-06 11:18:00,2.3972,2.3972,2.3971,2.3972,23000000.0
2007-04-06 11:19:00,2.3971,2.3972,2.3971,2.3971,32000000.0
2007-04-06 11:20:00,2.397,2.3972,2.397,2.3971,36800000.0
2007-04-06 11:21:00,2.3971,2.3972,2.3971,2.3971,24000000.0
2007-04-06 11:22:00,2.3971,2.3971,2.3969,2.3969,34400000.0
2007-04-06 11:23:00,2.397,2.397,2.3969,2.3969,133600000.0
2007-04-06 11:24:00,2.3971,2.3971,2.3971,2.3971,16000000.0
2007-04-06 11:25:00,2.3969,2.397,2.3967,2.3967,77700000.0
2007-04-06 11:26:00,2.3966,2.3966,2.3964,2.3965,25000000.0
2007-04-06 11:27:00,2.3965,2.3965,2.3964,2.3965,27000000.0
2007-04-06 11:28:00,2.3964,2.3965,2.3964,2.3965,9400000.0
2007-04-06 11:29:00,2.3965,2.3965,2.3965,2.3965,3200000.0
2007-04-06 11:30:00,2.39635,2.3965,2.3963,2.3963,26400000.0
2007-04-06 11:31:00,2.3963,2.3968,2.3963,2.3966,56800000.0
2007-04-06 11:32:00,2.3966,2.3966,2.39645,2.39645,75200000.0
2007-04-06 11:33:00,2.39645,2.3968,2.39645,2.3968,64700001.0
2007-04-06 11:34:00,2.3968,2.3968,2.3968,2.3968,16000000.0
2007-04-06 11:35:00,2.3968,2.3968,2.3968,2.3968,4800000.0
2007-04-06 11:36:00,2.3968,2.3969,2.3968,2.3969,2400000.0
2007-04-06 11:37:00,2.3968,2.3971,2.3968,2.3971,32600000.0
2007-04-06 11:38:00,2.3969,2.3972,2.3969,2.3972,21400000.0
2007-04-06 11:39:00,2.39692,2.39706,2.39665,2.39695,319000001.0
2007-04-06 11:40:00,2.3972,2.3972,2.3972,2.3972,800000.0
2007-04-06 11:41:00,2.3972,2.3975,2.3971,2.3973,53200000.0
2007-04-06 11:42:00,2.3973,2.3973,2.397,2.3972,21200000.0
2007-04-06 11:43:00,2.3973,2.3975,2.3973,2.3974,8000000.0
2007-04-06 11:44:00,2.3974,2.3974,2.3972,2.3972,38400000.0
2007-04-06 11:45:00,2.3974,2.3974,2.3974,2.3974,4000000.0
2007-04-06 11:46:00,2.39686,2.39694,2.39653,2.39694,434400000.0
2007-04-06 11:47:00,2.3974,2.3974,2.3974,2.3974,2400000.0
2007-04-06 11:48:00,2.3973,2.3974,2.3973,2.3974,1600000.0
2007-04-06 11:49:00,2.3974,2.3974,2.3974,2.3974,800000.0
2007-04-06 11:50:00,2.3973,2.3975,2.3973,2.3975,3200000.0
2007-04-06 11:51:00,2.3972,2.39735,2.3972,2.3972,20800000.0
2007-04-06 11:52:00,2.39682,2.39708,2.39676,2.39688,287900000.0
2007-04-06 11:53:00,2.39674,2.39707,2.39644,2.39644,208800000.0
2007-04-06 11:54:00,2.3972,2.3972,2.3972,2.3972,800000.0
2007-04-06 11:55:00,2.3972,2.3972,2.3971,2.3971,4800000.0
2007-04-06 11:56:00,2.3969,2.3969,2.3969,2.3969,10800000.0
2007-04-06 11:57:00,2.3968,2.3968,2.3968,2.3968,16800000.0
2007-04-06 11:58:00,2.3968,2.3968,2.3967,2.3968,11000000.0
2007-04-06 11:59:00,2.3969,2.3969,2.3968,2.3969,12400000.0
2007-04-06 12:00:00,2.397,2.397,2.397,2.397,800000.0
2007-04-06 12:01:00,2.3969,2.3971,2.3969,2.3971,8000000.0
2007-04-06 12:02:00,2.3971,2.3971,2.3971,2.3971,800000.0
2007-04-06 12:03:00,2.3974,2.3974,2.3971,2.3972,9500000.0
2007-04-06 12:04:00,2.3972,2.3972,2.3972,2.3972,5400000.0
2007-04-06 12:05:00,2.3974,2.3974,2.3973,2.3974,10600000.0
2007-04-06 12:06:00,2.3974,2.3977,2.3974,2.3977,5400000.0
2007-04-06 12:07:00,2.39713,2.39744,2.39661,2.39708,462599998.0
2007-04-06 12:08:00,2.3976,2.3978,2.3974,2.3974,62000000.0
2007-04-06 12:09:00,2.3976,2.3976,2.3972,2.3974,39800000.0
2007-04-06 12:10:00,2.3974,2.3974,2.3972,2.3972,16800000.0
2007-04-06 12:11:00,2.3972,2.3972,2.3972,2.3972,10400000.0
2007-04-06 12:12:00,2.3972,2.3972,2.397,2.3971,39200000.0
2007-04-06 12:13:00,2.3971,2.3971,2.3971,2.3971,5600000.0
2007-04-06 12:14:00,2.39663,2.39683,2.39663,2.39677,88700000.0
2007-04-06 12:15:00,2.3972,2.3972,2.397,2.397,8800000.0
2007-04-06 12:16:00,2.3971,2.3972,2.3971,2.3972,14000000.0
2007-04-06 12:17:00,2.3972,2.3972,2.3972,2.3972,6400000.0
2007-04-06 12:18:00,2.3973,2.3974,2.3973,2.39735,8400000.0
2007-04-06 12:19:00,2.3974,2.3974,2.3974,2.3974,800000.0
2007-04-06 12:20:00,2.3974,2.3975,2.3973,2.3973,143200000.0
2007-04-06 12:21:00,2.3973,2.3973,2.3973,2.3973,116000000.0
2007-04-06 12:22:00,2.3974,2.3976,2.3974,2.3976,40800000.0
2007-04-06 12:23:00,2.3976,2.39785,2.3974,2.3978,26800000.0
2007-04-06 12:24:00,2.3978,2.3978,2.3978,2.3978,1600000.0
2007-04-06 12:25:00,2.3978,2.3978,2.3978,2.3978,10000000.0
2007-04-06 12:26:00,2.3978,2.3978,2.3977,2.3977,17600000.0
2007-04-06 12:27:00,2.3975,2.3977,2.3975,2.3977,59200000.0
2007-04-06 12:28:00,2.3977,2.3979,2.3976,2.3978,48000000.0
2007-04-06 12:29:00,2.3979,2.39795,2.3979,2.39795,24800000.0
2007-04-06 12:30:00,2.3979,2.39795,2.3979,2.39795,19200000.0
2007-04-06 12:31:00,2.3979,2.39795,2.3979,2.3979,29600000.0
2007-04-06 12:32:00,2.398,2.3981,2.3979,2.3979,60000000.0
2007-04-06 12:33:00,2.3979,2.3979,2.3979,2.3979,4000000.0
2007-04-06 12:34:00,2.3979,2.3979,2.3977,2.3977,12000000.0
2007-04-06 12:35:00,2.3977,2.3979,2.3977,2.3977,26400000.0
2007-04-06 12:36:00,2.3977,2.39795,2.3977,2.3979,165600000.0
2007-04-06 12:37:00,2.39795,2.3981,2.3979,2.3981,123200000.0
2007-04-06 12:38:00,2.3981,2.3981,2.3981,2.3981,12000000.0
2007-04-06 12:39:00,2.398,2.3982,2.398,2.3982,78800000.0
2007-04-06 12:40:00,2.3983,2.3983,2.3978,2.3978,174000000.0
2007-04-06 12:41:00,2.3978,2.3982,2.39775,2.3982,71200000.0
2007-04-06 12:42:00,2.39805,2.39805,2.3977,2.3977,34400000.0
2007-04-06 12:43:00,2.3979,2.3979,2.3977,2.3978,82800000.0
2007-04-06 12:44:00,2.3978,2.3985,2.3978,2.3982,64800000.0
2007-04-06 12:45:00,2.3982,2.3982,2.3982,2.3982,16000000.0
2007-04-06 12:46:00,2.3982,2.3985,2.3982,2.3985,55200000.0
2007-04-06 12:47:00,2.3985,2.3985,2.3982,2.3982,35200000.0
2007-04-06 12:48:00,2.3982,2.3984,2.3981,2.3984,41600000.0
2007-04-06 12:49:00,2.3984,2.3984,2.3984,2.3984,3200000.0
2007-04-06 12:50:00,2.39799,2.39816,2.39774,2.39803,159700000.0
2007-04-06 12:51:00,2.3985,2.3986,2.3982,2.39825,63800000.0
2007-04-06 12:52:00,2.3982,2.3984,2.398,2.398,109600000.0
2007-04-06 12:53:00,2.3979,2.3982,2.3979,2.3982,20800000.0
2007-04-06 12:54:00,2.3984,2.3984,2.3983,2.3984,40000000.0
2007-04-06 12:55:00,2.3982,2.3986,2.3981,2.3981,44000000.0
2007-04-06 12:56:00,2.3982,2.3982,2.3981,2.3981,8000000.0
2007-04-06 12:57:00,2.3982,2.3983,2.3981,2.3981,68000000.0
2007-04-06 12:58:00,2.3981,2.3983,2.3979,2.398,57600000.0
2007-04-06 12:59:00,2.3981,2.3981,2.3978,2.3978,18400000.0
2007-04-06 13:00:00,2.3979,2.3979,2.3978,2.3979,41600000.0
2007-04-06 13:01:00,2.3978,2.3978,2.3975,2.3975,20000000.0
2007-04-06 13:02:00,2.3975,2.3975,2.3973,2.3974,57600000.0
2007-04-06 13:03:00,2.3975,2.3975,2.3975,2.3975,12000000.0
2007-04-06 13:04:00,2.3975,2.3978,2.3974,2.3978,50000000.0
2007-04-06 13:05:00,2.3978,2.3978,2.3978,2.3978,40000000.0
2007-04-06 13:06:00,2.3976,2.3976,2.3973,2.3975,88600000.0
2007-04-06 13:07:00,2.3975,2.3976,2.3974,2.3975,47900000.0
2007-04-06 13:08:00,2.3975,2.3975,2.3975,2.3975,14400000.0
2007-04-06 13:09:00,2.3974,2.3975,2.3974,2.3975,24000000.0
2007-04-06 13:10:00,2.3975,2.3975,2.3974,2.3975,28000000.0
2007-04-06 13:11:00,2.3973,2.3973,2.3969,2.3969,56000000.0
2007-04-06 13:12:00,2.397,2.397,2.3968,2.397,66200000.0
2007-04-06 13:13:00,2.3972,2.3975,2.397,2.3974,137900000.0
2007-04-06 13:14:00,2.3975,2.3975,2.3971,2.3972,140400000.0
2007-04-06 13:15:00,2.3974,2.3974,2.3974,2.3974,36000000.0
2007-04-06 13:16:00,2.3974,2.3974,2.3974,2.3974,16000000.0
2007-04-06 13:17:00,2.3974,2.3974,2.3974,2.3974,20000000.0
2007-04-06 13:18:00,2.3974,2.3974,2.3973,2.3973,32000000.0
2007-04-06 13:19:00,2.3974,2.3974,2.3973,2.3974,60000000.0
2007-04-06 13:20:00,2.39735,2.39735,2.3972,2.39725,92300000.0
2007-04-06 13:21:00,2.3974,2.3974,2.3973,2.3973,16000000.0
2007-04-06 13:22:00,2.39715,2.39715,2.397,2.397,7200000.0
2007-04-06 13:23:00,2.3971,2.3971,2.3971,2.3971,20000000.0
2007-04-06 13:24:00,2.3971,2.3971,2.397,2.397,13600000.0
2007-04-06 13:25:00,2.3971,2.3971,2.3971,2.3971,12000000.0
2007-04-06 13:26:00,2.3972,2.3972,2.3972,2.3972,12000000.0
2007-04-06 13:27:00,2.3974,2.3974,2.3974,2.3974,12000000.0
2007-04-06 13:28:00,2.3974,2.3974,2.3973,2.3973,24000000.0
2007-04-06 13:29:00,2.3971,2.3971,2.397,2.3971,20000000.0
2007-04-06 13:30:00,2.397,2.3971,2.397,2.3971,43200000.0
2007-04-06 13:31:00,2.397,2.3971,2.397,2.397,5600000.0
2007-04-06 13:32:00,2.3971,2.3971,2.397,2.3971,20000000.0
2007-04-06 13:33:00,2.3971,2.3971,2.397,2.397,16000000.0
2007-04-06 13:34:00,2.397,2.397,2.3965,2.3965,88000000.0
2007-04-06 13:35:00,2.3965,2.3965,2.396,2.396,118200000.0
2007-04-06 13:36:00,2.396,2.3962,2.3959,2.3959,36000000.0
2007-04-06 13:37:00,2.396,2.3962,2.396,2.3962,56200000.0
2007-04-06 13:38:00,2.3962,2.3962,2.396,2.3962,13100000.0
2007-04-06 13:39:00,2.3962,2.3965,2.3962,2.3965,32000000.0
2007-04-06 13:40:00,2.3964,2.3967,2.3964,2.3967,34700000.0
2007-04-06 13:41:00,2.3966,2.3966,2.3964,2.3966,49600000.0
2007-04-06 13:42:00,2.3966,2.3968,2.3966,2.3968,8800000.0
2007-04-06 13:43:00,2.3968,2.3968,2.3966,2.3966,8800000.0
2007-04-06 13:44:00,2.39624,2.39642,2.39599,2.39628,336200000.0
2007-04-06 13:45:00,2.3966,2.3966,2.3966,2.3966,2400000.0
2007-04-06 13:46:00,2.3967,2.3967,2.3967,2.3967,6400000.0
2007-04-06 13:47:00,2.3967,2.3967,2.3967,2.3967,12000000.0
2007-04-06 13:48:00,2.39638,2.39649,2.39604,2.39645,130400000.0
2007-04-06 13:49:00,2.39665,2.39665,2.3965,2.3965,13500000.0
2007-04-06 13:50:00,2.3965,2.3965,2.3965,2.3965,12000000.0
2007-04-06 13:51:00,2.3967,2.3967,2.3967,2.3967,16000000.0
2007-04-06 13:52:00,2.3967,2.3967,2.3964,2.3964,24000000.0
2007-04-06 13:53:00,2.39645,2.3967,2.39625,2.3966,43000000.0
2007-04-06 13:54:00,2.3967,2.3967,2.3967,2.3967,60000000.0
2007-04-06 13:55:00,2.3967,2.3969,2.3966,2.3969,60000000.0
2007-04-06 13:56:00,2.3967,2.3968,2.39645,2.3967,75800000.0
2007-04-06 13:57:00,2.3967,2.3967,2.3963,2.3963,62400000.0
2007-04-06 13:58:00,2.3962,2.3962,2.3954,2.3958,102000000.0
2007-04-06 13:59:00,2.3957,2.3958,2.3954,2.3956,88400000.0
2007-04-06 14:00:00,2.3956,2.3963,2.3956,2.3963,243500000.0
2007-04-06 14:01:00,2.3961,2.3963,2.3961,2.3961,34600000.0
2007-04-06 14:02:00,2.39615,2.3964,2.39615,2.3962,34700000.0
2007-04-06 14:03:00,2.39533,2.39615,2.39533,2.39566,155399998.0
2007-04-06 14:04:00,2.3964,2.3964,2.3964,2.3964,20000000.0
2007-04-06 14:05:00,2.3964,2.3964,2.3962,2.3962,38600000.0
2007-04-06 14:06:00,2.3962,2.3962,2.3962,2.3962,20000000.0
2007-04-06 14:07:00,2.3962,2.3962,2.3956,2.3957,140400000.0
2007-04-06 14:08:00,2.3958,2.3959,2.3955,2.3958,76000000.0
2007-04-06 14:09:00,2.3958,2.3958,2.3958,2.3958,4000000.0
2007-04-06 14:10:00,2.3957,2.3957,2.3955,2.3955,56800000.0
2007-04-06 14:11:00,2.3958,2.3958,2.3958,2.3958,16000000.0
2007-04-06 14:12:00,2.3957,2.3957,2.3954,2.39545,102800000.0
2007-04-06 14:13:00,2.39545,2.3955,2.39425,2.3943,193700000.0
2007-04-06 14:14:00,2.3944,2.3948,2.3944,2.3945,9200000.0
2007-04-06 14:15:00,2.3945,2.3951,2.3945,2.3949,98400000.0
2007-04-06 14:16:00,2.3948,2.395,2.3948,2.395,67000000.0
2007-04-06 14:17:00,2.395,2.3953,2.3949,2.3952,201500000.0
2007-04-06 14:18:00,2.3952,2.3952,2.3947,2.3949,72800000.0
2007-04-06 14:19:00,2.395,2.395,2.3946,2.395,125200000.0
2007-04-06 14:20:00,2.395,2.3957,2.395,2.3956,93900000.0
2007-04-06 14:21:00,2.3957,2.3959,2.39555,2.3956,96300000.0
2007-04-06 14:22:00,2.3956,2.3956,2.39515,2.3952,338900000.0
2007-04-06 14:23:00,2.39515,2.3954,2.3949,2.3954,146900000.0
2007-04-06 14:24:00,2.3955,2.3956,2.395,2.3954,183600000.0
2007-04-06 14:25:00,2.3952,2.3956,2.3952,2.3956,109800000.0
2007-04-06 14:26:00,2.3956,2.397,2.3953,2.397,267000000.0
2007-04-06 14:27:00,2.3969,2.3973,2.3962,2.39665,397400000.0
2007-04-06 14:28:00,2.3967,2.3967,2.3937,2.3952,194600000.0
2007-04-06 14:29:00,2.395,2.3965,2.3928,2.39515,161800000.0
2007-04-06 14:30:00,2.39515,2.4003,2.39515,2.3988,260300000.0
2007-04-06 14:31:00,2.3988,2.39955,2.39725,2.39845,620500000.0
2007-04-06 14:32:00,2.39865,2.39935,2.3975,2.39845,634900000.0
2007-04-06 14:33:00,2.39875,2.40035,2.39855,2.4,383500000.0
2007-04-06 14:34:00,2.39995,2.4001,2.39765,2.39765,217600000.0
2007-04-06 14:35:00,2.39765,2.39855,2.3971,2.39745,205500000.0
2007-04-06 14:36:00,2.3975,2.39905,2.39695,2.39875,194300000.0
2007-04-06 14:37:00,2.3988,2.39925,2.39855,2.39875,239200000.0
2007-04-06 14:38:00,2.3987,2.3995,2.3984,2.3986,190400000.0
2007-04-06 14:39:00,2.3985,2.3993,2.398,2.3993,435000000.0
2007-04-06 14:40:00,2.39935,2.3996,2.3985,2.39945,425600000.0
2007-04-06 14:41:00,2.3995,2.4001,2.39915,2.3994,485800000.0
2007-04-06 14:42:00,2.39935,2.39955,2.3989,2.3992,363400000.0
2007-04-06 14:43:00,2.3992,2.3996,2.39835,2.3988,458000000.0
2007-04-06 14:44:00,2.39875,2.3988,2.3983,2.3984,176300000.0
2007-04-06 14:45:00,2.3984,2.399,2.3984,2.3987,262100000.0
2007-04-06 14:46:00,2.3987,2.3997,2.3987,2.3997,315200000.0
2007-04-06 14:47:00,2.3997,2.3997,2.3987,2.39905,388299999.0
2007-04-06 14:48:00,2.3991,2.3999,2.399,2.39975,567900000.0
2007-04-06 14:49:00,2.3999,2.3999,2.3994,2.3996,351700000.0
2007-04-06 14:50:00,2.3994,2.4,2.39935,2.3998,299100000.0
2007-04-06 14:51:00,2.3998,2.4002,2.39965,2.3998,202500000.0
2007-04-06 14:52:00,2.3998,2.3998,2.3994,2.39965,110400000.0
2007-04-06 14:53:00,2.39965,2.3997,2.3992,2.3997,222000000.0
2007-04-06 14:54:00,2.3997,2.4,2.39965,2.3999,268700000.0
2007-04-06 14:55:00,2.4,2.4,2.3996,2.3996,163900000.0
2007-04-06 14:56:00,2.3996,2.39975,2.39905,2.3995,297300000.0
2007-04-06 14:57:00,2.3995,2.3996,2.39935,2.39945,131200000.0
2007-04-06 14:58:00,2.3996,2.3996,2.39925,2.39925,109600000.0
2007-04-06 14:59:00,2.39925,2.39945,2.39915,2.3994,266200000.0
2007-04-06 15:00:00,2.3994,2.40095,2.3994,2.4003,280000000.0
2007-04-06 15:01:00,2.4003,2.4007,2.4,2.4004,254300000.0
2007-04-06 15:02:00,2.4004,2.4009,2.4004,2.4006,266100000.0
2007-04-06 15:03:00,2.4006,2.4007,2.4001,2.4002,361600000.0
2007-04-06 15:04:00,2.40025,2.40025,2.39985,2.39995,189600000.0
2007-04-06 15:05:00,2.39995,2.4,2.39975,2.4,167200000.0
2007-04-06 15:06:00,2.39995,2.39995,2.3995,2.3995,210999999.0
2007-04-06 15:07:00,2.3996,2.4001,2.3996,2.4001,112000000.0
2007-04-06 15:08:00,2.40005,2.40005,2.3997,2.39975,176000000.0
2007-04-06 15:09:00,2.3997,2.4001,2.3997,2.3999,147200000.0
2007-04-06 15:10:00,2.39985,2.4003,2.3998,2.3999,144000000.0
2007-04-06 15:11:00,2.39995,2.39995,2.3995,2.3996,79200000.0
2007-04-06 15:12:00,2.3996,2.3996,2.3989,2.3991,105600000.0
2007-04-06 15:13:00,2.3991,2.3992,2.3989,2.3989,192800000.0
2007-04-06 15:14:00,2.399,2.39955,2.399,2.3992,181600000.0
2007-04-06 15:15:00,2.3992,2.3995,2.3992,2.3995,225600000.0
2007-04-06 15:16:00,2.3995,2.3995,2.39935,2.39935,42400000.0
2007-04-06 15:17:00,2.3993,2.3993,2.39905,2.3991,182500000.0
2007-04-06 15:18:00,2.3991,2.39925,2.399,2.3992,201700000.0
2007-04-06 15:19:00,2.3994,2.3994,2.3994,2.3994,36000000.0
2007-04-06 15:20:00,2.3994,2.3994,2.3994,2.3994,20000000.0
2007-04-06 15:21:00,2.39935,2.3996,2.3993,2.3995,76800000.0
2007-04-06 15:22:00,2.3995,2.4,2.3993,2.3998,186400000.0
2007-04-06 15:23:00,2.3997,2.4008,2.3997,2.4006,260900000.0
2007-04-06 15:24:00,2.40065,2.4008,2.4004,2.4008,233500000.0
2007-04-06 15:25:00,2.4009,2.4009,2.4007,2.4008,31200000.0
2007-04-06 15:26:00,2.4008,2.4008,2.4006,2.4006,24000000.0
2007-04-06 15:27:00,2.4006,2.40065,2.4005,2.4005,80000000.0
2007-04-06 15:28:00,2.4005,2.4005,2.4001,2.4001,167600000.0
2007-04-06 15:29:00,2.4001,2.4003,2.4001,2.4001,91200000.0
2007-04-06 15:30:00,2.4001,2.4001,2.3997,2.3997,26400000.0
2007-04-06 15:31:00,2.39975,2.40005,2.3997,2.4,114600000.0
2007-04-06 15:32:00,2.4002,2.4007,2.40015,2.40035,281000000.0
2007-04-06 15:33:00,2.40035,2.4006,2.40035,2.4006,218400000.0
2007-04-06 15:34:00,2.40045,2.4005,2.4004,2.4004,67200000.0
2007-04-06 15:35:00,2.4004,2.40055,2.40035,2.4004,88800000.0
2007-04-06 15:36:00,2.4004,2.4004,2.4001,2.4001,96000000.0
2007-04-06 15:37:00,2.4001,2.4003,2.39985,2.4003,94400000.0
2007-04-06 15:38:00,2.4001,2.4003,2.39995,2.4001,17600000.0
2007-04-06 15:39:00,2.4001,2.4002,2.3999,2.4002,24800000.0
2007-04-06 15:40:00,2.4002,2.4002,2.4,2.4,55200000.0
2007-04-06 15:41:00,2.4,2.4004,2.4,2.4002,28800000.0
2007-04-06 15:42:00,2.4002,2.40035,2.4001,2.40035,64000000.0
2007-04-06 15:43:00,2.4003,2.4003,2.4001,2.4002,100800000.0
2007-04-06 15:44:00,2.4002,2.4004,2.4002,2.4004,61600000.0
2007-04-06 15:45:00,2.4004,2.4004,2.4002,2.4003,87300000.0
2007-04-06 15:46:00,2.4003,2.4005,2.4003,2.4004,144800000.0
2007-04-06 15:47:00,2.4004,2.40045,2.4,2.4002,134400000.0
2007-04-06 15:48:00,2.4002,2.4003,2.39995,2.39995,135600000.0
2007-04-06 15:49:00,2.4,2.4,2.3998,2.3999,27200000.0
2007-04-06 15:50:00,2.3999,2.39995,2.3999,2.3999,28000000.0
2007-04-06 15:51:00,2.3999,2.3999,2.3997,2.3997,29600000.0
2007-04-06 15:52:00,2.3999,2.3999,2.3996,2.3996,24800000.0
2007-04-06 15:53:00,2.3997,2.4001,2.3997,2.4001,87200000.0
2007-04-06 15:54:00,2.4001,2.4001,2.4,2.40005,82400000.0
2007-04-06 15:55:00,2.4,2.4,2.3999,2.39995,44800000.0
2007-04-06 15:56:00,2.39995,2.39995,2.3995,2.3996,169900000.0
2007-04-06 15:57:00,2.39955,2.40005,2.3993,2.39965,149600000.0
2007-04-06 15:58:00,2.39965,2.40005,2.3996,2.3999,300000000.0
2007-04-06 15:59:00,2.3999,2.40035,2.3999,2.4001,181600000.0
2007-04-06 16:00:00,2.4003,2.4004,2.39985,2.39995,163200000.0
2007-04-06 16:01:00,2.39995,2.4,2.39985,2.4,97100000.0
2007-04-06 16:02:00,2.4,2.4,2.3996,2.3999,116800000.0
2007-04-06 16:03:00,2.3999,2.3999,2.3996,2.3997,50400000.0
2007-04-06 16:04:00,2.3997,2.3998,2.39945,2.3995,97600000.0
2007-04-06 16:05:00,2.3995,2.3997,2.39935,2.3996,177300000.0
2007-04-06 16:06:00,2.3996,2.3998,2.3995,2.3998,283700000.0
2007-04-06 16:07:00,2.3998,2.3999,2.3998,2.3998,32800000.0
2007-04-06 16:08:00,2.3998,2.3998,2.3995,2.3997,59100000.0
2007-04-06 16:09:00,2.3997,2.4,2.3996,2.3997,36000000.0
2007-04-06 16:10:00,2.3997,2.3999,2.3995,2.39985,29200000.0
2007-04-06 16:11:00,2.39995,2.4003,2.39995,2.4003,112000000.0
2007-04-06 16:12:00,2.4003,2.4006,2.4003,2.4003,53600000.0
2007-04-06 16:13:00,2.4003,2.4003,2.39995,2.39995,78000000.0
2007-04-06 16:14:00,2.3999,2.4,2.3996,2.39975,166000000.0
2007-04-06 16:15:00,2.3998,2.3999,2.3997,2.3997,62600000.0
2007-04-06 16:16:00,2.3997,2.3997,2.39965,2.39965,23200000.0
2007-04-06 16:17:00,2.39965,2.3998,2.39935,2.3996,171800000.0
2007-04-06 16:18:00,2.3996,2.3998,2.3994,2.39965,268700000.0
2007-04-06 16:19:00,2.3996,2.3999,2.3995,2.3997,128800000.0
2007-04-06 16:20:00,2.3997,2.39985,2.3997,2.3998,59200000.0
2007-04-06 16:21:00,2.3998,2.3998,2.3996,2.3997,93600000.0
2007-04-06 16:22:00,2.3997,2.4,2.3997,2.4,59200000.0
2007-04-06 16:23:00,2.4,2.4004,2.3998,2.4004,35200000.0
2007-04-06 16:24:00,2.4004,2.4004,2.40015,2.40015,11200000.0
2007-04-06 16:25:00,2.40015,2.40015,2.4,2.40015,139100000.0
2007-04-06 16:26:00,2.4001,2.4003,2.4001,2.4003,31200000.0
2007-04-06 16:27:00,2.40025,2.40035,2.4002,2.4002,45600000.0
2007-04-06 16:28:00,2.4002,2.40065,2.4002,2.40055,152800000.0
2007-04-06 16:29:00,2.40055,2.40065,2.40035,2.4005,134400000.0
2007-04-06 16:30:00,2.40045,2.40045,2.4002,2.4002,73600000.0
2007-04-06 16:31:00,2.40025,2.40035,2.4002,2.40035,60000000.0
2007-04-06 16:32:00,2.4003,2.40045,2.4003,2.4003,28000000.0
2007-04-06 16:33:00,2.4003,2.4003,2.40015,2.40015,13600000.0
2007-04-06 16:34:00,2.4002,2.4003,2.4001,2.40015,35200000.0
2007-04-06 16:35:00,2.4002,2.4003,2.40005,2.40005,121600000.0
2007-04-06 16:36:00,2.4002,2.4004,2.40005,2.4001,49600000.0
2007-04-06 16:37:00,2.4001,2.4002,2.4,2.4001,23200000.0
2007-04-06 16:38:00,2.4001,2.4003,2.3999,2.4002,149600000.0
2007-04-06 16:39:00,2.4002,2.4003,2.4002,2.4003,36800000.0
2007-04-06 16:40:00,2.4003,2.4003,2.4001,2.4001,47200000.0
2007-04-06 16:41:00,2.4001,2.4004,2.4001,2.4001,33600000.0
2007-04-06 16:42:00,2.4001,2.4002,2.4001,2.4001,12000000.0
2007-04-06 16:43:00,2.4001,2.4001,2.3999,2.3999,42100000.0
2007-04-06 16:44:00,2.4,2.4003,2.39985,2.4003,106200000.0
2007-04-06 16:45:00,2.40035,2.40035,2.4,2.4002,96000000.0
2007-04-06 16:46:00,2.4002,2.4003,2.4002,2.4003,15200000.0
2007-04-06 16:47:00,2.4004,2.40055,2.4003,2.40035,38400000.0
2007-04-06 16:48:00,2.4003,2.40045,2.4003,2.4003,50400000.0
2007-04-06 16:49:00,2.4003,2.40035,2.4003,2.4003,32800000.0
2007-04-06 16:50:00,2.4003,2.40035,2.4003,2.40035,44800000.0
2007-04-06 16:51:00,2.4004,2.40045,2.4002,2.4003,127400000.0
2007-04-06 16:52:00,2.4003,2.4003,2.4002,2.4003,22400000.0
2007-04-06 16:53:00,2.4003,2.4003,2.4003,2.4003,22400000.0
2007-04-06 16:54:00,2.4003,2.4003,2.4003,2.4003,10400000.0
2007-04-06 16:55:00,2.4003,2.4003,2.4003,2.4003,1600000.0
2007-04-06 16:56:00,2.4003,2.4003,2.4002,2.4002,14400000.0
2007-04-06 16:57:00,2.4001,2.4002,2.4001,2.4002,69700000.0
2007-04-06 16:58:00,2.4003,2.4003,2.4001,2.4001,13600000.0
2007-04-06 16:59:00,2.4001,2.4001,2.4001,2.4001,72800000.0
2007-04-06 17:00:00,2.40005,2.4005,2.3999,2.4005,193600000.0
2007-04-06 17:01:00,2.4005,2.4005,2.4003,2.4003,20000000.0
2007-04-06 17:02:00,2.4005,2.4005,2.4003,2.4003,32000000.0
2007-04-06 17:03:00,2.40025,2.40025,2.4002,2.40025,12800000.0
2007-04-06 17:04:00,2.40025,2.40025,2.40015,2.40015,28000000.0
2007-04-06 17:05:00,2.39981,2.40015,2.39981,2.40003,373599994.0
2007-04-06 17:06:00,2.4001,2.40015,2.4001,2.4001,20000000.0
2007-04-06 17:07:00,2.4001,2.40035,2.4001,2.40035,56800000.0
2007-04-06 17:08:00,2.4003,2.4004,2.4001,2.4004,114400000.0
2007-04-06 17:09:00,2.4004,2.4006,2.4004,2.40055,38400000.0
2007-04-06 17:10:00,2.4007,2.4011,2.4007,2.4007,122400000.0
2007-04-06 17:11:00,2.4008,2.4008,2.4007,2.4008,64800000.0
2007-04-06 17:12:00,2.4008,2.4008,2.4005,2.4005,30400000.0
2007-04-06 17:13:00,2.40055,2.4006,2.4005,2.4006,16800000.0
2007-04-06 17:14:00,2.4006,2.4006,2.40035,2.40055,42800000.0
2007-04-06 17:15:00,2.4006,2.4009,2.40055,2.4009,50200000.0
2007-04-06 17:16:00,2.40095,2.40095,2.40095,2.40095,2400000.0
2007-04-06 17:17:00,2.40072,2.40073,2.40041,2.40043,489300006.0
2007-04-06 17:18:00,2.4011,2.4012,2.401,2.4011,106400000.0
2007-04-06 17:19:00,2.4011,2.4012,2.4009,2.40105,15200000.0
2007-04-06 17:20:00,2.4011,2.40115,2.4011,2.4011,11200000.0
2007-04-06 17:21:00,2.4011,2.4012,2.401,2.4011,13600000.0
2007-04-06 17:22:00,2.4011,2.4012,2.4011,2.4011,8000000.0
2007-04-06 17:23:00,2.4011,2.4013,2.401,2.4011,8800000.0
2007-04-06 17:24:00,2.4011,2.4013,2.401,2.4011,18400000.0
2007-04-06 17:25:00,2.40105,2.40108,2.40058,2.40064,113600000.0
2007-04-06 17:26:00,2.4011,2.40125,2.4011,2.40115,31200000.0
2007-04-06 17:27:00,2.4012,2.4013,2.4011,2.4012,22400000.0
2007-04-06 17:28:00,2.401,2.401,2.401,2.401,2400000.0
2007-04-06 17:29:00,2.4011,2.4012,2.401,2.4012,25600000.0
2007-04-06 17:30:00,2.4012,2.4014,2.40115,2.40115,44800000.0
2007-04-06 17:31:00,2.4014,2.4014,2.4014,2.4014,5600000.0
2007-04-06 17:32:00,2.4014,2.4014,2.4014,2.4014,1600000.0
2007-04-06 17:33:00,2.4014,2.4014,2.4014,2.4014,1600000.0
2007-04-06 17:34:00,2.4016,2.4017,2.4013,2.4015,37200000.0
2007-04-06 17:35:00,2.4015,2.4015,2.4014,2.4014,6400000.0
2007-04-06 17:36:00,2.4014,2.4018,2.4014,2.4014,35200000.0
2007-04-06 17:37:00,2.4017,2.4019,2.40135,2.4017,31600000.0
2007-04-06 17:38:00,2.4018,2.4018,2.4016,2.4016,32000000.0
2007-04-06 17:39:00,2.4016,2.4017,2.4014,2.4017,19200000.0
2007-04-06 17:40:00,2.4016,2.4017,2.4014,2.4015,34400000.0
2007-04-06 17:41:00,2.4015,2.4017,2.4015,2.4015,19200000.0
2007-04-06 17:42:00,2.4015,2.4015,2.4015,2.4015,800000.0
2007-04-06 17:43:00,2.4015,2.4017,2.4015,2.4017,12000000.0
2007-04-06 17:44:00,2.4017,2.4017,2.4015,2.4017,6400000.0
2007-04-06 17:45:00,2.40155,2.4017,2.40155,2.40155,5600000.0
2007-04-06 17:46:00,2.40123,2.4015,2.40121,2.40141,175099995.0
2007-04-06 17:47:00,2.4017,2.4017,2.4017,2.4017,5600000.0
2007-04-06 17:48:00,2.4017,2.4017,2.4017,2.4017,800000.0
2007-04-06 17:49:00,2.4017,2.4017,2.40155,2.4017,13600000.0
2007-04-06 17:50:00,2.4017,2.4019,2.4016,2.4017,25600000.0
2007-04-06 17:51:00,2.4017,2.4019,2.4017,2.4017,45600000.0
2007-04-06 17:52:00,2.4017,2.4017,2.40165,2.4017,18400000.0
2007-04-06 17:53:00,2.4017,2.4019,2.4017,2.4017,34400000.0
2007-04-06 17:54:00,2.4017,2.4017,2.4016,2.4016,16800000.0
2007-04-06 17:55:00,2.4016,2.40165,2.4016,2.40165,14400000.0
2007-04-06 17:56:00,2.40165,2.4017,2.4016,2.4017,37600000.0
2007-04-06 17:57:00,2.4017,2.4017,2.4017,2.4017,5600000.0
2007-04-06 17:58:00,2.4017,2.4017,2.4017,2.4017,2400000.0
2007-04-06 17:59:00,2.4017,2.4017,2.4015,2.40155,33600000.0
2007-04-06 18:00:00,2.40155,2.4017,2.4015,2.4017,22400000.0
2007-04-06 18:01:00,2.4017,2.4017,2.40155,2.40165,18000000.0
2007-04-06 18:02:00,2.4017,2.4019,2.4017,2.4017,14400000.0
2007-04-06 18:03:00,2.4015,2.4016,2.4015,2.4016,7200000.0
2007-04-06 18:04:00,2.4016,2.4017,2.4014,2.4015,65600000.0
2007-04-06 18:05:00,2.4015,2.4015,2.4015,2.4015,4800000.0
2007-04-06 18:06:00,2.4015,2.4015,2.4015,2.4015,2400000.0
2007-04-06 18:07:00,2.40115,2.40136,2.40087,2.40114,153200000.0
2007-04-06 18:08:00,2.4015,2.4015,2.4015,2.4015,800000.0
2007-04-06 18:09:00,2.4015,2.4015,2.4015,2.4015,4800000.0
2007-04-06 18:10:00,2.4015,2.4015,2.40135,2.4015,8800000.0
2007-04-06 18:11:00,2.4015,2.4015,2.4015,2.4015,5600000.0
2007-04-06 18:12:00,2.4015,2.4015,2.4014,2.4015,15200000.0
2007-04-06 18:13:00,2.4015,2.4015,2.4015,2.4015,2400000.0
2007-04-06 18:14:00,2.4015,2.4015,2.4015,2.4015,8800000.0
2007-04-06 18:15:00,2.4015,2.4015,2.4015,2.4015,11200000.0
2007-04-06 18:16:00,2.4015,2.4015,2.4015,2.4015,4000000.0
2007-04-06 18:17:00,2.4015,2.4015,2.4015,2.4015,800000.0
2007-04-06 18:18:00,2.40119,2.40119,2.40069,2.40111,397000000.0
2007-04-06 18:19:00,2.40099,2.40099,2.40068,2.40075,498800000.0
2007-04-06 18:20:00,2.4015,2.4015,2.4015,2.4015,3200000.0
2007-04-06 18:21:00,2.4015,2.4015,2.4015,2.4015,800000.0
2007-04-06 18:22:00,2.40078,2.40119,2.4004,2.40096,246500000.0
2007-04-06 18:23:00,2.4015,2.4015,2.40125,2.40125,15600000.0
2007-04-06 18:24:00,2.4015,2.4015,2.4015,2.4015,1600000.0
2007-04-06 18:25:00,2.4015,2.4015,2.4015,2.4015,3200000.0
2007-04-06 18:26:00,2.4015,2.4015,2.4015,2.4015,4800000.0
2007-04-06 18:27:00,2.4015,2.4015,2.4015,2.4015,800000.0
2007-04-06 18:28:00,2.40112,2.40118,2.40093,2.40113,227700001.0
2007-04-06 18:29:00,2.4015,2.4015,2.4012,2.4012,18400000.0
2007-04-06 18:30:00,2.4012,2.4012,2.4012,2.4012,800000.0
2007-04-06 18:31:00,2.401,2.4013,2.401,2.4012,8800000.0
2007-04-06 18:32:00,2.4012,2.4012,2.4008,2.401,51300000.0
2007-04-06 18:33:00,2.401,2.4012,2.401,2.4012,21600000.0
2007-04-06 18:34:00,2.4012,2.4012,2.4012,2.4012,4000000.0
2007-04-06 18:35:00,2.4012,2.4012,2.4012,2.4012,1600000.0
2007-04-06 18:36:00,2.4012,2.4012,2.4009,2.401,38400000.0
2007-04-06 18:37:00,2.401,2.401,2.401,2.401,5600000.0
2007-04-06 18:38:00,2.401,2.401,2.4008,2.4008,20800000.0
2007-04-06 18:39:00,2.4008,2.4008,2.4008,2.4008,3200000.0
2007-04-06 18:40:00,2.4008,2.4008,2.4008,2.4008,2400000.0
2007-04-06 18:41:00,2.4007,2.4008,2.4006,2.4007,56800000.0
2007-04-06 18:42:00,2.4007,2.4007,2.4007,2.4007,3200000.0
2007-04-06 18:43:00,2.4007,2.4007,2.4007,2.4007,16800000.0
2007-04-06 18:44:00,2.4005,2.4008,2.4005,2.4005,9600000.0
2007-04-06 18:45:00,2.4005,2.4005,2.4005,2.4005,800000.0
2007-04-06 18:46:00,2.4006,2.4006,2.4005,2.4006,2400000.0
2007-04-06 18:47:00,2.4006,2.4006,2.4005,2.4005,5600000.0
2007-04-06 18:48:00,2.4005,2.4005,2.40025,2.4003,25200000.0
2007-04-06 18:49:00,2.4005,2.4005,2.4005,2.4005,800000.0
2007-04-06 18:50:00,2.4005,2.4005,2.4005,2.4005,1600000.0
2007-04-06 18:51:00,2.4006,2.4006,2.4005,2.4005,3200000.0
2007-04-06 18:52:00,2.40008,2.40021,2.39971,2.40015,253600000.0
2007-04-06 18:53:00,2.4003,2.4003,2.40025,2.40025,32000000.0
2007-04-06 18:54:00,2.40025,2.40025,2.40025,2.40025,16000000.0
2007-04-06 18:55:00,2.40025,2.40025,2.4,2.4,36000000.0
2007-04-06 18:56:00,2.4,2.4004,2.4,2.40025,40000000.0
2007-04-06 18:57:00,2.40025,2.40025,2.4,2.4,53600000.0
2007-04-06 18:58:00,2.4,2.40005,2.4,2.4,28000000.0
2007-04-06 18:59:00,2.4,2.4,2.39975,2.3999,47600000.0
2007-04-06 19:00:00,2.3999,2.4,2.3996,2.3998,47200000.0
2007-04-06 19:01:00,2.39975,2.40005,2.3997,2.4,19200000.0
2007-04-06 19:02:00,2.4,2.4,2.3999,2.3999,12000000.0
2007-04-06 19:03:00,2.39995,2.39995,2.3998,2.39985,20800000.0
2007-04-06 19:04:00,2.3999,2.4,2.39985,2.4,36000000.0
2007-04-06 19:05:00,2.39982,2.39982,2.39961,2.39964,249499999.0
2007-04-06 19:06:00,2.39995,2.39995,2.39955,2.39985,32000000.0
2007-04-06 19:07:00,2.39985,2.39985,2.39985,2.39985,6400000.0
2007-04-06 19:08:00,2.39985,2.3999,2.39985,2.3999,10400000.0
2007-04-06 19:09:00,2.3999,2.4,2.3998,2.4,20000000.0
2007-04-06 19:10:00,2.39995,2.4001,2.39985,2.4001,52100000.0
2007-04-06 19:11:00,2.40025,2.4004,2.4002,2.40025,33600000.0
2007-04-06 19:12:00,2.4003,2.40055,2.39985,2.40055,77600000.0
2007-04-06 19:13:00,2.4006,2.40065,2.4003,2.4006,43200000.0
2007-04-06 19:14:00,2.40065,2.40085,2.40065,2.4007,65600000.0
2007-04-06 19:15:00,2.4007,2.401,2.40055,2.4009,205400000.0
2007-04-06 19:16:00,2.40085,2.40085,2.40075,2.40075,14400000.0
2007-04-06 19:17:00,2.4007,2.40075,2.40065,2.4007,18400000.0
2007-04-06 19:18:00,2.4007,2.4008,2.4006,2.40075,79600000.0
2007-04-06 19:19:00,2.4007,2.40075,2.4006,2.40065,48000000.0
2007-04-06 19:20:00,2.40075,2.4009,2.4007,2.40075,15100000.0
2007-04-06 19:21:00,2.40075,2.4009,2.4004,2.40055,101300000.0
2007-04-06 19:22:00,2.4006,2.4006,2.4006,2.4006,8000000.0
2007-04-06 19:23:00,2.4008,2.4008,2.4006,2.40065,60000000.0
2007-04-06 19:24:00,2.40065,2.40065,2.4006,2.4006,8800000.0
2007-04-06 19:25:00,2.4007,2.4007,2.4005,2.4005,18400000.0
2007-04-06 19:26:00,2.4005,2.4005,2.4004,2.4005,28800000.0
2007-04-06 19:27:00,2.4007,2.4007,2.4005,2.4005,28800000.0
2007-04-06 19:28:00,2.4005,2.4005,2.4005,2.4005,4000000.0
2007-04-06 19:29:00,2.40014,2.40041,2.40014,2.4004,227500003.0
2007-04-06 19:30:00,2.4005,2.4006,2.4004,2.40045,51200000.0
2007-04-06 19:31:00,2.4005,2.4008,2.4005,2.40065,56900000.0
2007-04-06 19:32:00,2.4006,2.4006,2.4004,2.4006,34400000.0
2007-04-06 19:33:00,2.40055,2.4006,2.40045,2.40045,52800000.0
2007-04-06 19:34:00,2.40055,2.40055,2.4004,2.4005,33600000.0
2007-04-06 19:35:00,2.40045,2.40045,2.4004,2.4004,12000000.0
2007-04-06 19:36:00,2.40035,2.4005,2.40035,2.4005,15200000.0
2007-04-06 19:37:00,2.4005,2.4005,2.40035,2.4004,48000000.0
2007-04-06 19:38:00,2.4004,2.40045,2.4004,2.40045,10400000.0
2007-04-06 19:39:00,2.4005,2.4005,2.40045,2.40045,12000000.0
2007-04-06 19:40:00,2.4005,2.4006,2.4005,2.4006,4800000.0
2007-04-06 19:41:00,2.4006,2.40085,2.4006,2.4008,104800000.0
2007-04-06 19:42:00,2.40085,2.40085,2.4008,2.4008,16800000.0
2007-04-06 19:43:00,2.4008,2.4008,2.4008,2.4008,4800000.0
2007-04-06 19:44:00,2.40085,2.40085,2.40085,2.40085,6400000.0
2007-04-06 19:45:00,2.4009,2.4009,2.4009,2.4009,2400000.0
2007-04-06 19:46:00,2.4009,2.40095,2.4009,2.40095,28000000.0
2007-04-06 19:47:00,2.40095,2.40095,2.40095,2.40095,11200000.0
2007-04-06 19:48:00,2.4009,2.4009,2.40055,2.40065,127200000.0
2007-04-06 19:49:00,2.40065,2.4008,2.40065,2.4007,34400000.0
2007-04-06 19:50:00,2.4007,2.40105,2.4005,2.4005,94400000.0
2007-04-06 19:51:00,2.4005,2.40055,2.40045,2.40055,16800000.0
2007-04-06 19:52:00,2.4005,2.40055,2.4005,2.40055,10400000.0
2007-04-06 19:53:00,2.4006,2.40065,2.40055,2.40055,12800000.0
2007-04-06 19:54:00,2.40005,2.4004,2.39998,2.40017,79200000.0
2007-04-06 19:55:00,2.4004,2.40055,2.4004,2.40055,35200000.0
2007-04-06 19:56:00,2.40019,2.4004,2.39997,2.4001,199400000.0
2007-04-06 19:57:00,2.4005,2.40055,2.40045,2.40045,32000000.0
2007-04-06 19:58:00,2.40045,2.40045,2.40045,2.40045,6400000.0
2007-04-06 19:59:00,2.3999,2.40013,2.39987,2.40011,233800000.0
2007-04-06 20:00:00,2.40035,2.4005,2.4003,2.4005,68800000.0
2007-04-06 20:01:00,2.40045,2.40055,2.4004,2.4004,44800000.0
2007-04-06 20:02:00,2.40045,2.4005,2.40035,2.40045,32000000.0
2007-04-06 20:03:00,2.40045,2.40045,2.40045,2.40045,20400000.0
2007-04-06 20:04:00,2.40055,2.40055,2.40055,2.40055,6400000.0
2007-04-06 20:05:00,2.40007,2.4003,2.39996,2.39996,301200000.0
2007-04-06 20:06:00,2.40065,2.40065,2.40055,2.40055,4800000.0
2007-04-06 20:07:00,2.40015,2.40031,2.39995,2.40028,203000000.0
2007-04-06 20:08:00,2.39987,2.40018,2.39987,2.4001,268200000.0
2007-04-06 20:09:00,2.40027,2.40047,2.40006,2.40035,310799999.0
2007-04-06 20:10:00,2.40055,2.40055,2.40055,2.40055,4800000.0
2007-04-06 20:11:00,2.40055,2.40065,2.40055,2.40065,35200000.0
2007-04-06 20:12:00,2.4006,2.4006,2.40055,2.40055,19200000.0
2007-04-06 20:13:00,2.40045,2.40055,2.40045,2.40055,36000000.0
2007-04-06 20:14:00,2.40055,2.40055,2.40055,2.40055,2400000.0
2007-04-06 20:15:00,2.4006,2.4006,2.4006,2.4006,4000000.0
2007-04-06 20:16:00,2.40065,2.40065,2.4002,2.40065,15200000.0
2007-04-06 20:17:00,2.39982,2.40033,2.39982,2.40031,129600000.0
2007-04-06 20:18:00,2.39998,2.40039,2.39998,2.40029,51600000.0
2007-04-06 20:19:00,2.4006,2.4006,2.4005,2.4006,32000000.0
2007-04-06 20:20:00,2.40031,2.40031,2.39993,2.40025,210400000.0
2007-04-06 20:21:00,2.4002,2.40039,2.40017,2.4003,68000000.0
2007-04-06 20:22:00,2.40015,2.4005,2.40015,2.4002,18400000.0
2007-04-06 20:23:00,2.4005,2.4006,2.4004,2.4006,68800000.0
2007-04-06 20:24:00,2.4006,2.4006,2.4003,2.40035,30400000.0
2007-04-06 20:25:00,2.40045,2.40045,2.4002,2.4002,39200000.0
2007-04-06 20:26:00,2.4002,2.4007,2.4002,2.4006,36800000.0
2007-04-06 20:27:00,2.4005,2.40055,2.4002,2.4003,72800000.0
2007-04-06 20:28:00,2.4003,2.4006,2.40025,2.4006,33600000.0
2007-04-06 20:29:00,2.4006,2.4008,2.40045,2.4005,43300000.0
2007-04-06 20:30:00,2.40075,2.40075,2.40055,2.40075,102200000.0
2007-04-06 20:31:00,2.4007,2.4008,2.40065,2.40075,64000000.0
2007-04-06 20:32:00,2.40075,2.40075,2.4006,2.4006,18400000.0
2007-04-06 20:33:00,2.40065,2.4007,2.40055,2.4006,34400000.0
2007-04-06 20:34:00,2.40065,2.40235,2.40065,2.40235,103200000.0
2007-04-06 20:35:00,2.40215,2.4025,2.4013,2.402,115100000.0
2007-04-06 20:36:00,2.402,2.403,2.40195,2.4026,78000000.0
2007-04-06 20:37:00,2.4026,2.4029,2.4021,2.40285,155900000.0
2007-04-06 20:38:00,2.4028,2.40295,2.4027,2.40285,52300000.0
2007-04-06 20:39:00,2.4026,2.4027,2.40245,2.40255,37600000.0
2007-04-06 20:40:00,2.4025,2.4025,2.40225,2.4024,20800000.0
2007-04-06 20:41:00,2.4024,2.4024,2.40225,2.40235,25600000.0
2007-04-06 20:42:00,2.4024,2.4026,2.40185,2.4021,33600000.0
2007-04-06 20:43:00,2.4021,2.4021,2.4018,2.4018,25600000.0
2007-04-06 20:44:00,2.4018,2.402,2.4011,2.4017,118700000.0
2007-04-06 20:45:00,2.40205,2.40205,2.40175,2.40175,40800000.0
2007-04-06 20:46:00,2.40175,2.4018,2.4017,2.4017,63200000.0
2007-04-06 20:47:00,2.4017,2.4018,2.4016,2.4017,91200000.0
2007-04-06 20:48:00,2.40135,2.4017,2.40135,2.4014,45600000.0
2007-04-06 20:49:00,2.4014,2.4017,2.4014,2.4017,42400000.0
2007-04-06 20:50:00,2.4017,2.4017,2.4014,2.4014,11200000.0
2007-04-06 20:51:00,2.40088,2.40112,2.40088,2.40098,60800000.0
2007-04-06 20:52:00,2.40145,2.40145,2.4012,2.4012,46400000.0
2007-04-06 20:53:00,2.4009,2.4011,2.4008,2.40105,59200000.0
2007-04-06 20:54:00,2.4012,2.4012,2.4012,2.4012,2400000.0
2007-04-06 20:55:00,2.4009,2.4012,2.4009,2.4012,10400000.0
2007-04-06 20:56:00,2.4012,2.4012,2.4009,2.4009,83200000.0
2007-04-06 20:57:00,2.40105,2.40115,2.40095,2.401,86700000.0
2007-04-06 20:58:00,2.4013,2.40155,2.4011,2.4014,71200000.0
2007-04-06 20:59:00,2.4017,2.402,2.4016,2.4017,86400000.0
2007-04-06 21:00:00,2.4017,2.4017,2.4016,2.4016,56000000.0
2007-04-06 21:01:00,2.4016,2.4018,2.4014,2.4017,76800000.0
2007-04-06 21:02:00,2.40165,2.4018,2.4015,2.4015,33600000.0
2007-04-06 21:03:00,2.40155,2.40165,2.4015,2.4015,24000000.0
2007-04-06 21:04:00,2.4015,2.40155,2.4013,2.4014,81600000.0
2007-04-06 21:05:00,2.4014,2.4015,2.4014,2.40145,20800000.0
2007-04-06 21:06:00,2.4014,2.4014,2.4012,2.40125,11200000.0
2007-04-06 21:07:00,2.4013,2.40175,2.40125,2.4017,37600000.0
2007-04-06 21:08:00,2.4016,2.40165,2.40155,2.40165,40800000.0
2007-04-06 21:09:00,2.40165,2.4017,2.4014,2.4014,17600000.0
2007-04-06 21:10:00,2.4014,2.4017,2.4014,2.40155,19200000.0
2007-04-06 21:11:00,2.4017,2.40175,2.40155,2.4017,35200000.0
2007-04-06 21:12:00,2.4016,2.40175,2.40155,2.4017,31200000.0
2007-04-06 21:13:00,2.4016,2.4016,2.4016,2.4016,4000000.0
2007-04-06 21:14:00,2.4016,2.4016,2.4016,2.4016,16800000.0
2007-04-06 21:15:00,2.4016,2.4017,2.4016,2.4016,43600000.0
2007-04-06 21:16:00,2.40165,2.4017,2.40165,2.4017,8800000.0
2007-04-06 21:17:00,2.4018,2.4018,2.4018,2.4018,4000000.0
2007-04-06 21:18:00,2.40185,2.40185,2.40185,2.40185,6400000.0
2007-04-06 21:19:00,2.40134,2.40144,2.40104,2.40109,19600000.0
2007-04-06 21:20:00,2.4017,2.4017,2.40155,2.40165,20000000.0
2007-04-06 21:21:00,2.4016,2.40165,2.40095,2.4012,64700000.0
2007-04-06 21:22:00,2.40095,2.40105,2.40085,2.40105,35400000.0
2007-04-06 21:23:00,2.40095,2.40105,2.40085,2.40085,28800000.0
2007-04-06 21:24:00,2.40095,2.40095,2.40095,2.40095,15200000.0
2007-04-06 21:25:00,2.40095,2.40095,2.40095,2.40095,2400000.0
2007-04-06 21:26:00,2.40095,2.40095,2.40095,2.40095,4800000.0
2007-04-06 21:27:00,2.40095,2.4014,2.40095,2.4014,17600000.0
2007-04-06 21:28:00,2.4007,2.40155,2.4005,2.40145,13600000.0
2007-04-06 21:29:00,2.40155,2.40155,2.40155,2.40155,8500000.0
2007-04-06 21:30:00,2.40093,2.40137,2.40065,2.40065,82500000.0
2007-04-06 21:31:00,2.4013,2.4013,2.40125,2.40125,22400000.0
2007-04-06 21:32:00,2.40125,2.40125,2.4005,2.4005,28000000.0
2007-04-06 21:33:00,2.4005,2.4005,2.4005,2.4005,16000000.0
2007-04-06 21:34:00,2.4005,2.4005,2.4005,2.4005,8000000.0
2007-04-06 21:35:00,2.4003,2.4005,2.4003,2.4005,24000000.0
2007-04-06 21:36:00,2.4005,2.4005,2.40035,2.40035,29900000.0
2007-04-06 21:37:00,2.4005,2.401,2.4002,2.40075,36100000.0
2007-04-06 21:38:00,2.40017,2.40049,2.40017,2.40032,24800000.0
2007-04-06 21:39:00,2.40075,2.40095,2.40075,2.40095,16800000.0
2007-04-06 21:40:00,2.40085,2.40085,2.40085,2.40085,10400000.0
2007-04-06 21:41:00,2.40085,2.40085,2.4005,2.40055,30700000.0
2007-04-06 21:42:00,2.40055,2.40055,2.4004,2.4004,25600000.0
2007-04-06 21:43:00,2.39977,2.40024,2.39977,2.39993,86000000.0
2007-04-06 21:44:00,2.40011,2.40011,2.39952,2.40001,156000000.0
2007-04-06 21:45:00,2.40045,2.4008,2.40045,2.40065,13600000.0
2007-04-06 21:46:00,2.40008,2.40024,2.39955,2.40004,205000000.0
2007-04-06 21:47:00,2.4006,2.4006,2.4006,2.4006,6400000.0
2007-04-06 21:48:00,2.40007,2.4003,2.39996,2.4002,136900000.0
2007-04-06 21:49:00,2.4008,2.4008,2.40075,2.40075,8000000.0
2007-04-06 21:50:00,2.40075,2.40075,2.40075,2.40075,2400000.0
2007-04-06 21:51:00,2.40075,2.40075,2.40075,2.40075,2400000.0
2007-04-06 21:52:00,2.40017,2.40024,2.39957,2.39957,28000000.0
2007-04-06 21:53:00,2.40039,2.40039,2.39962,2.39962,49600000.0
2007-04-06 21:54:00,2.40044,2.40044,2.40026,2.40041,31200000.0
2007-04-06 21:55:00,2.4004,2.4004,2.4004,2.4004,800000.0
2007-04-06 21:56:00,2.4008,2.4008,2.40065,2.40065,32000000.0
2007-04-06 21:57:00,2.4007,2.4007,2.40065,2.40065,18400000.0
2007-04-06 21:58:00,2.40065,2.40095,2.4005,2.4005,14400000.0
2007-04-06 21:59:00,2.40035,2.40035,2.40035,2.40035,2400000.0
2007-04-06 22:00:00,2.40035,2.40035,2.40035,2.40035,2400000.0
2007-04-06 22:01:00,2.4004,2.40075,2.4004,2.4005,26400000.0
2007-04-06 22:02:00,2.39981,2.4002,2.39981,2.40016,72000000.0
2007-04-06 22:03:00,2.4005,2.4006,2.4005,2.4006,14400000.0
2007-04-06 22:04:00,2.4005,2.4005,2.4004,2.4005,14400000.0
2007-04-06 22:05:00,2.4005,2.4005,2.4005,2.4005,4000000.0
2007-04-06 22:06:00,2.4005,2.4005,2.4005,2.4005,12000000.0
2007-04-06 22:07:00,2.4005,2.4005,2.4005,2.4005,20000000.0
2007-04-06 22:08:00,2.40003,2.40028,2.39987,2.4,89800000.0
2007-04-06 22:09:00,2.4005,2.4005,2.4005,2.4005,8800000.0
2007-04-06 22:10:00,2.4005,2.4005,2.4005,2.4005,16800000.0
2007-04-06 22:11:00,2.4005,2.4005,2.4005,2.4005,8000000.0
2007-04-06 22:12:00,2.4003,2.4003,2.4003,2.4003,800000.0
2007-04-06 22:13:00,2.40035,2.40035,2.4003,2.4003,13600000.0
2007-04-06 22:14:00,2.4006,2.40115,2.4006,2.401,69600000.0
2007-04-06 22:15:00,2.4007,2.401,2.4007,2.401,18400000.0
2007-04-06 22:16:00,2.40018,2.40056,2.40015,2.40039,60800000.0
2007-04-06 22:17:00,2.4012,2.4012,2.4011,2.4011,12000000.0
2007-04-06 22:18:00,2.4011,2.4011,2.4011,2.4011,4000000.0
2007-04-06 22:19:00,2.40043,2.40055,2.40042,2.40042,87200000.0
2007-04-06 22:20:00,2.4012,2.4012,2.4009,2.4009,12000000.0
2007-04-06 22:21:00,2.40085,2.40085,2.40085,2.40085,8000000.0
2007-04-06 22:22:00,2.40085,2.4009,2.40085,2.4009,12000000.0
2007-04-06 22:23:00,2.40012,2.40026,2.40012,2.4002,36000000.0
2007-04-06 22:24:00,2.401,2.401,2.4009,2.4009,14100000.0
2007-04-06 22:25:00,2.4007,2.4007,2.4007,2.4007,8000000.0
2007-04-06 22:26:00,2.40075,2.4008,2.40075,2.4008,13600000.0
2007-04-06 22:27:00,2.4008,2.4008,2.4005,2.4006,51200000.0
2007-04-06 22:28:00,2.4006,2.4006,2.40005,2.40005,34800000.0
2007-04-06 22:29:00,2.4,2.40035,2.3999,2.4003,48800000.0
2007-04-06 22:30:00,2.39986,2.39986,2.39968,2.39983,24000000.0
2007-04-06 22:31:00,2.4003,2.4003,2.4003,2.4003,8000000.0
2007-04-06 22:32:00,2.4001,2.4001,2.4001,2.4001,4000000.0
2007-04-06 22:33:00,2.3999,2.4002,2.3998,2.4002,31200000.0
2007-04-06 22:34:00,2.4002,2.4005,2.4002,2.4005,21600000.0
2007-04-06 22:35:00,2.40065,2.4008,2.40065,2.4008,8800000.0
2007-04-06 22:36:00,2.4008,2.4008,2.4008,2.4008,4000000.0
2007-04-06 22:37:00,2.4007,2.401,2.4007,2.401,12000000.0
2007-04-06 22:38:00,2.40095,2.40095,2.40045,2.40085,52000000.0
2007-04-06 22:39:00,2.40085,2.40085,2.40085,2.40085,4800000.0
2007-04-06 22:40:00,2.40075,2.4011,2.4001,2.4011,26400000.0
2007-04-06 22:41:00,2.4007,2.40135,2.40055,2.40135,29600000.0
2007-04-06 22:42:00,2.4013,2.4013,2.40095,2.4011,17600000.0
2007-04-06 22:43:00,2.4012,2.4014,2.4012,2.4014,19200000.0
2007-04-06 22:44:00,2.4014,2.4014,2.4014,2.4014,1600000.0
2007-04-06 22:45:00,2.4011,2.40125,2.4011,2.4011,36800000.0
2007-04-06 22:46:00,2.40125,2.40275,2.40125,2.4022,90900000.0
2007-04-06 22:47:00,2.40225,2.4023,2.4015,2.40205,64000000.0
2007-04-06 22:48:00,2.40205,2.40205,2.4016,2.40165,22400000.0
2007-04-06 22:49:00,2.40119,2.40129,2.40114,2.4012,31200000.0
2007-04-06 22:50:00,2.4016,2.4016,2.4015,2.4015,8000000.0
2007-04-06 22:51:00,2.4015,2.4015,2.40115,2.4014,51100000.0
2007-04-06 22:52:00,2.4015,2.4018,2.4015,2.40155,22400000.0
2007-04-06 22:53:00,2.4015,2.40155,2.40145,2.40145,15200000.0
2007-04-06 22:54:00,2.40155,2.40155,2.4015,2.4015,13600000.0
2007-04-06 22:55:00,2.40155,2.4016,2.40155,2.4016,15200000.0
2007-04-06 22:56:00,2.4016,2.4016,2.4015,2.4015,29600000.0
2007-04-06 22:57:00,2.40145,2.40145,2.4014,2.4014,13600000.0
2007-04-06 22:58:00,2.40145,2.4016,2.40145,2.40155,28000000.0
2007-04-06 22:59:00,2.40155,2.40155,2.40145,2.40145,15200000.0
2007-04-08 23:00:00,2.40075,2.40095,2.40075,2.40095,12900000.0
2007-04-08 23:01:00,2.40105,2.40105,2.40105,2.40105,2300000.0
2007-04-08 23:02:00,2.40115,2.40125,2.40095,2.40115,18400000.0
2007-04-08 23:03:00,2.40105,2.40105,2.40105,2.40105,2300000.0
2007-04-08 23:04:00,2.40094,2.40127,2.40061,2.40127,36800000.0
2007-04-08 23:05:00,2.40091,2.40149,2.40086,2.40143,54400000.0
2007-04-08 23:06:00,2.40085,2.40085,2.40085,2.40085,2300000.0
2007-04-08 23:07:00,2.40075,2.40095,2.4004,2.40095,21400000.0
2007-04-08 23:08:00,2.40115,2.40115,2.40095,2.40095,11500000.0
2007-04-08 23:09:00,2.40085,2.40143,2.40085,2.40115,174200000.0
2007-04-08 23:10:00,2.40095,2.40095,2.4007,2.40095,154700000.0
2007-04-08 23:11:00,2.40095,2.40125,2.4007,2.40125,224800000.0
2007-04-08 23:12:00,2.40125,2.40125,2.40105,2.40105,262200000.0
2007-04-08 23:13:00,2.40115,2.40155,2.4009,2.40155,58200000.0
2007-04-08 23:14:00,2.40135,2.40165,2.4007,2.40095,189700000.0
2007-04-08 23:15:00,2.4008,2.40135,2.4005,2.40095,212000000.0
2007-04-08 23:16:00,2.40115,2.40135,2.40075,2.40135,379500000.0
2007-04-08 23:17:00,2.40115,2.40135,2.40115,2.40125,358700000.0
2007-04-08 23:18:00,2.40085,2.40095,2.40085,2.40085,21300000.0
2007-04-08 23:19:00,2.40075,2.40085,2.40075,2.40085,11000000.0
2007-04-08 23:20:00,2.40075,2.40075,2.40045,2.40045,18300000.0
2007-04-08 23:21:00,2.40105,2.40125,2.40065,2.40065,57300000.0
2007-04-08 23:22:00,2.40055,2.40075,2.40055,2.40075,6000000.0
2007-04-08 23:23:00,2.40055,2.40075,2.40055,2.40075,11000000.0
2007-04-08 23:24:00,2.40095,2.40095,2.40095,2.40095,5500000.0
2007-04-08 23:25:00,2.40075,2.40115,2.40075,2.40095,22000000.0
2007-04-08 23:26:00,2.40115,2.40115,2.40075,2.40075,16500000.0
2007-04-08 23:27:00,2.40115,2.40115,2.4006,2.40075,44800000.0
2007-04-08 23:28:00,2.40095,2.40115,2.40095,2.40095,16500000.0
2007-04-08 23:29:00,2.4005,2.40055,2.4005,2.40055,5800000.0
2007-04-08 23:30:00,2.40042,2.40107,2.40042,2.40107,14400000.0
2007-04-08 23:31:00,2.40102,2.40102,2.40029,2.40029,49600000.0
2007-04-08 23:32:00,2.40124,2.40124,2.40038,2.40038,47000000.0
2007-04-08 23:33:00,2.4013,2.4013,2.40055,2.40056,87600000.0
2007-04-08 23:34:00,2.40061,2.40082,2.40061,2.40071,59800000.0
2007-04-08 23:35:00,2.40075,2.40075,2.40075,2.40075,5500000.0
2007-04-08 23:36:00,2.40059,2.40103,2.40048,2.40103,41600000.0
2007-04-08 23:37:00,2.4003,2.40096,2.4003,2.40044,42000000.0
2007-04-08 23:38:00,2.40087,2.40114,2.40056,2.40056,85600000.0
2007-04-08 23:39:00,2.4011,2.4011,2.40105,2.4011,18000000.0
2007-04-08 23:40:00,2.40081,2.40102,2.40064,2.40088,54800000.0
2007-04-08 23:41:00,2.40065,2.40085,2.40055,2.40075,29800000.0
2007-04-08 23:42:00,2.40095,2.40125,2.40085,2.40115,41700000.0
2007-04-08 23:43:00,2.40143,2.40158,2.40102,2.40127,24800000.0
2007-04-08 23:44:00,2.40105,2.40105,2.40105,2.40105,3200000.0
2007-04-08 23:45:00,2.40105,2.40115,2.40075,2.40075,14200000.0
2007-04-08 23:46:00,2.4014,2.4014,2.40072,2.40091,41200000.0
2007-04-08 23:47:00,2.4011,2.40115,2.401,2.40115,63400000.0
2007-04-08 23:48:00,2.40124,2.40154,2.40124,2.40126,27200000.0
2007-04-08 23:49:00,2.4007,2.4012,2.4007,2.40117,24400000.0
2007-04-08 23:50:00,2.40085,2.40116,2.40062,2.40062,44000000.0
2007-04-08 23:51:00,2.40103,2.40139,2.40045,2.40045,95800000.0
2007-04-08 23:52:00,2.40139,2.40142,2.40074,2.40112,82200000.0
2007-04-08 23:53:00,2.40095,2.40136,2.40077,2.40077,170400001.0
2007-04-08 23:54:00,2.40117,2.40151,2.40067,2.40067,70400000.0
2007-04-08 23:55:00,2.40073,2.40087,2.40073,2.40083,105800001.0
2007-04-08 23:56:00,2.40105,2.4011,2.40105,2.40105,54400000.0
2007-04-08 23:57:00,2.4011,2.4011,2.40099,2.40105,25600000.0
2007-04-08 23:58:00,2.40045,2.40097,2.40045,2.40097,49400000.0
2007-04-08 23:59:00,2.40111,2.40124,2.40109,2.4011,81400000.0
2007-04-09 00:00:00,2.40074,2.40137,2.40074,2.4013,43200000.0
2007-04-09 00:01:00,2.40155,2.4018,2.40155,2.4018,3200000.0
2007-04-09 00:02:00,2.4018,2.4018,2.4018,2.4018,2400000.0
2007-04-09 00:03:00,2.40105,2.4011,2.40105,2.4011,20800000.0
2007-04-09 00:04:00,2.4017,2.4017,2.4017,2.4017,800000.0
2007-04-09 00:05:00,2.4016,2.40165,2.4016,2.40165,1600000.0
2007-04-09 00:06:00,2.40165,2.40165,2.4005,2.40165,8600000.0
2007-04-09 00:07:00,2.4005,2.4019,2.4005,2.4019,11000000.0
2007-04-09 00:08:00,2.4018,2.40195,2.4018,2.40195,21600000.0
2007-04-09 00:09:00,2.4018,2.4022,2.4018,2.40205,41600000.0
2007-04-09 00:10:00,2.4021,2.4021,2.4012,2.4021,8000000.0
2007-04-09 00:11:00,2.40131,2.40148,2.4009,2.40121,32800000.0
2007-04-09 00:12:00,2.4021,2.4021,2.4019,2.4019,3200000.0
2007-04-09 00:13:00,2.4019,2.4019,2.4015,2.4015,3200000.0
2007-04-09 00:14:00,2.4016,2.4016,2.4016,2.4016,800000.0
2007-04-09 00:15:00,2.4015,2.4015,2.4015,2.4015,1600000.0
2007-04-09 00:16:00,2.4018,2.40255,2.4017,2.40185,19200000.0
2007-04-09 00:17:00,2.4018,2.40185,2.4017,2.40185,11200000.0
2007-04-09 00:18:00,2.4019,2.40205,2.4019,2.40195,4800000.0
2007-04-09 00:19:00,2.40185,2.40195,2.40185,2.40195,1600000.0
2007-04-09 00:20:00,2.40185,2.40205,2.40185,2.40205,4800000.0
2007-04-09 00:21:00,2.4021,2.4023,2.4017,2.40175,24000000.0
2007-04-09 00:22:00,2.4017,2.4017,2.4015,2.4015,3200000.0
2007-04-09 00:23:00,2.4016,2.4017,2.4015,2.4017,5600000.0
2007-04-09 00:24:00,2.40175,2.40175,2.40175,2.40175,800000.0
2007-04-09 00:25:00,2.40165,2.40175,2.40165,2.40165,2400000.0
2007-04-09 00:26:00,2.4016,2.40165,2.4016,2.40165,1600000.0
2007-04-09 00:27:00,2.4016,2.40165,2.4015,2.4016,12800000.0
2007-04-09 00:28:00,2.4015,2.4015,2.4012,2.4012,8800000.0
2007-04-09 00:29:00,2.4012,2.4012,2.4009,2.4012,11400000.0
2007-04-09 00:30:00,2.4012,2.4019,2.401,2.4019,25200000.0
2007-04-09 00:31:00,2.40175,2.4018,2.4014,2.4018,26400000.0
2007-04-09 00:32:00,2.4017,2.4018,2.4017,2.4017,11200000.0
2007-04-09 00:33:00,2.4018,2.4018,2.40175,2.40175,6400000.0
2007-04-09 00:34:00,2.40175,2.4018,2.40175,2.4018,9600000.0
2007-04-09 00:35:00,2.40185,2.4019,2.4018,2.40185,23900000.0
2007-04-09 00:36:00,2.4017,2.4018,2.4017,2.40175,9200000.0
2007-04-09 00:37:00,2.4017,2.40175,2.4017,2.4017,12000000.0
2007-04-09 00:38:00,2.40125,2.4017,2.40125,2.4017,8800000.0
2007-04-09 00:39:00,2.4017,2.4018,2.40125,2.4016,23900000.0
2007-04-09 00:40:00,2.40155,2.4024,2.40155,2.4018,14300000.0
2007-04-09 00:41:00,2.4018,2.4019,2.4018,2.4019,10400000.0
2007-04-09 00:42:00,2.4019,2.4019,2.40155,2.40185,21600000.0
2007-04-09 00:43:00,2.40185,2.40185,2.40185,2.40185,3200000.0
2007-04-09 00:44:00,2.40173,2.40173,2.40138,2.40163,36800000.0
2007-04-09 00:45:00,2.40185,2.40185,2.40185,2.40185,3200000.0
2007-04-09 00:46:00,2.4016,2.4016,2.4014,2.4014,6000000.0
2007-04-09 00:47:00,2.40156,2.40156,2.40121,2.4014,26000000.0
2007-04-09 00:48:00,2.4014,2.4014,2.40135,2.40135,5200000.0
2007-04-09 00:49:00,2.4014,2.4014,2.4014,2.4014,3200000.0
2007-04-09 00:50:00,2.4014,2.4014,2.4014,2.4014,800000.0
2007-04-09 00:51:00,2.4014,2.4014,2.4014,2.4014,800000.0
2007-04-09 00:52:00,2.40135,2.4014,2.40135,2.4014,8000000.0
2007-04-09 00:53:00,2.4014,2.4014,2.4014,2.4014,800000.0
2007-04-09 00:54:00,2.4014,2.40205,2.4014,2.40195,43800000.0
2007-04-09 00:55:00,2.40195,2.40215,2.4014,2.40215,72500000.0
2007-04-09 00:56:00,2.4016,2.40215,2.4013,2.4019,41200000.0
2007-04-09 00:57:00,2.4019,2.40195,2.40115,2.4013,33000000.0
2007-04-09 00:58:00,2.40115,2.4013,2.40095,2.4013,27000000.0
2007-04-09 00:59:00,2.40115,2.4013,2.40115,2.4013,26100000.0
2007-04-09 01:00:00,2.4015,2.4015,2.4013,2.4015,18400000.0
2007-04-09 01:01:00,2.4013,2.4016,2.40115,2.4016,28300000.0
2007-04-09 01:02:00,2.40115,2.4013,2.4011,2.40115,23300000.0
2007-04-09 01:03:00,2.40115,2.40115,2.40115,2.40115,5500000.0
2007-04-09 01:04:00,2.40115,2.40125,2.40115,2.4012,29200000.0
2007-04-09 01:05:00,2.40111,2.40154,2.40062,2.40154,215599998.0
2007-04-09 01:06:00,2.401,2.4016,2.401,2.40145,20600000.0
2007-04-09 01:07:00,2.40145,2.40145,2.40145,2.40145,12800000.0
2007-04-09 01:08:00,2.4016,2.4017,2.40145,2.40145,17200000.0
2007-04-09 01:09:00,2.4018,2.402,2.401,2.401,15600000.0
2007-04-09 01:10:00,2.40095,2.4018,2.40085,2.40165,45500000.0
2007-04-09 01:11:00,2.40135,2.40145,2.40135,2.40145,13300000.0
2007-04-09 01:12:00,2.4012,2.40145,2.40085,2.40145,18900000.0
2007-04-09 01:13:00,2.40155,2.40185,2.40155,2.40185,16400000.0
2007-04-09 01:14:00,2.4016,2.4016,2.40155,2.4016,7600000.0
2007-04-09 01:15:00,2.4016,2.4016,2.4016,2.4016,2200000.0
2007-04-09 01:16:00,2.40155,2.40155,2.40155,2.40155,3200000.0
2007-04-09 01:17:00,2.4018,2.40181,2.40159,2.40176,28000000.0
2007-04-09 01:18:00,2.40155,2.4018,2.40155,2.4018,13000000.0
2007-04-09 01:19:00,2.40139,2.40151,2.40125,2.40125,48200000.0
2007-04-09 01:20:00,2.40156,2.40181,2.40156,2.40175,211900000.0
2007-04-09 01:21:00,2.4018,2.4018,2.40155,2.40155,10800000.0
2007-04-09 01:22:00,2.40111,2.40169,2.40111,2.40124,224599998.0
2007-04-09 01:23:00,2.40155,2.4016,2.40155,2.4016,5400000.0
2007-04-09 01:24:00,2.40155,2.4018,2.40155,2.40165,25800000.0
2007-04-09 01:25:00,2.4018,2.4018,2.40165,2.4017,16800000.0
2007-04-09 01:26:00,2.4018,2.4018,2.4017,2.4018,14000000.0
2007-04-09 01:27:00,2.40205,2.40205,2.40205,2.40205,6400000.0
2007-04-09 01:28:00,2.40187,2.40187,2.40133,2.40133,150800000.0
2007-04-09 01:29:00,2.40177,2.4019,2.40175,2.40187,117200000.0
2007-04-09 01:30:00,2.4019,2.4019,2.4017,2.4017,6000000.0
2007-04-09 01:31:00,2.4018,2.4018,2.4017,2.4017,11800000.0
2007-04-09 01:32:00,2.4018,2.4018,2.4017,2.4017,42000000.0
2007-04-09 01:33:00,2.4017,2.4018,2.4017,2.4018,17600000.0
2007-04-09 01:34:00,2.4018,2.40205,2.4018,2.40205,10200000.0
2007-04-09 01:35:00,2.4021,2.4021,2.40205,2.4021,7600000.0
2007-04-09 01:36:00,2.40225,2.40225,2.40225,2.40225,3200000.0
2007-04-09 01:37:00,2.4025,2.4025,2.4025,2.4025,3200000.0
2007-04-09 01:38:00,2.40225,2.4025,2.40215,2.4025,14400000.0
2007-04-09 01:39:00,2.40225,2.4026,2.4021,2.4021,21400000.0
2007-04-09 01:40:00,2.40225,2.4026,2.40195,2.4025,51600000.0
2007-04-09 01:41:00,2.40195,2.40215,2.40175,2.40215,23200000.0
2007-04-09 01:42:00,2.40205,2.40215,2.4019,2.4019,42400000.0
2007-04-09 01:43:00,2.40185,2.4023,2.40135,2.4017,69200000.0
2007-04-09 01:44:00,2.4017,2.4017,2.4017,2.4017,6600000.0
2007-04-09 01:45:00,2.40165,2.4019,2.40165,2.40175,23200000.0
2007-04-09 01:46:00,2.4018,2.4018,2.40145,2.40175,8800000.0
2007-04-09 01:47:00,2.40185,2.40205,2.40175,2.40175,12000000.0
2007-04-09 01:48:00,2.40175,2.40215,2.40175,2.40215,24800000.0
2007-04-09 01:49:00,2.40215,2.40215,2.40205,2.40205,2400000.0
2007-04-09 01:50:00,2.40205,2.40205,2.40205,2.40205,1600000.0
2007-04-09 01:51:00,2.40195,2.4022,2.40175,2.4022,9600000.0
2007-04-09 01:52:00,2.40215,2.4022,2.40175,2.40185,32800000.0
2007-04-09 01:53:00,2.40195,2.40205,2.40155,2.40175,22400000.0
2007-04-09 01:54:00,2.40155,2.402,2.4012,2.40175,116000000.0
2007-04-09 01:55:00,2.40185,2.402,2.40175,2.40195,28800000.0
2007-04-09 01:56:00,2.4021,2.4021,2.40175,2.40195,36000000.0
2007-04-09 01:57:00,2.40195,2.40195,2.4019,2.4019,5600000.0
2007-04-09 01:58:00,2.4019,2.4022,2.40165,2.402,62400000.0
2007-04-09 01:59:00,2.40155,2.40195,2.40155,2.40155,24000000.0
2007-04-09 02:00:00,2.4018,2.4018,2.4018,2.4018,16000000.0
2007-04-09 02:01:00,2.4017,2.4018,2.4016,2.4018,20000000.0
2007-04-09 02:02:00,2.402,2.402,2.4018,2.402,44000000.0
2007-04-09 02:03:00,2.40205,2.40215,2.40195,2.40205,59200000.0
2007-04-09 02:04:00,2.40205,2.40205,2.4019,2.4019,37600000.0
2007-04-09 02:05:00,2.40195,2.40195,2.4017,2.40185,36000000.0
2007-04-09 02:06:00,2.4017,2.4019,2.4017,2.4019,22200000.0
2007-04-09 02:07:00,2.4018,2.4019,2.4016,2.4018,48800000.0
2007-04-09 02:08:00,2.40185,2.40195,2.40155,2.4018,64000000.0
2007-04-09 02:09:00,2.4019,2.40195,2.4017,2.4017,66000000.0
2007-04-09 02:10:00,2.4018,2.4018,2.40155,2.4016,43900000.0
2007-04-09 02:11:00,2.4016,2.40175,2.4016,2.4017,40800000.0
2007-04-09 02:12:00,2.40175,2.4021,2.40175,2.4021,20800000.0
2007-04-09 02:13:00,2.4021,2.40215,2.40205,2.40215,15200000.0
2007-04-09 02:14:00,2.40215,2.4023,2.4021,2.4023,25600000.0
2007-04-09 02:15:00,2.4023,2.4023,2.4022,2.4022,22400000.0
2007-04-09 02:16:00,2.40215,2.40215,2.40205,2.40205,3200000.0
2007-04-09 02:17:00,2.40205,2.40215,2.40205,2.40205,4800000.0
2007-04-09 02:18:00,2.40215,2.40215,2.40205,2.40205,1600000.0
2007-04-09 02:19:00,2.4021,2.4021,2.40195,2.4021,47200000.0
2007-04-09 02:20:00,2.4021,2.4021,2.40195,2.40205,4000000.0
2007-04-09 02:21:00,2.40195,2.4021,2.40195,2.4021,44800000.0
2007-04-09 02:22:00,2.4021,2.40225,2.40205,2.40225,16800000.0
2007-04-09 02:23:00,2.40225,2.4023,2.40165,2.40165,61600000.0
2007-04-09 02:24:00,2.40205,2.4022,2.40165,2.4021,56800000.0
2007-04-09 02:25:00,2.4021,2.4021,2.4021,2.4021,9900000.0
2007-04-09 02:26:00,2.4021,2.4022,2.4021,2.40215,24000000.0
2007-04-09 02:27:00,2.40195,2.40245,2.40195,2.40235,42400000.0
2007-04-09 02:28:00,2.4019,2.40235,2.4019,2.4023,20800000.0
2007-04-09 02:29:00,2.4023,2.4025,2.40225,2.4024,37600000.0
2007-04-09 02:30:00,2.40235,2.40235,2.40195,2.402,35600000.0
2007-04-09 02:31:00,2.402,2.4022,2.40195,2.40215,85700000.0
2007-04-09 02:32:00,2.40205,2.40215,2.402,2.40205,27200000.0
2007-04-09 02:33:00,2.40205,2.4021,2.402,2.40205,31200000.0
2007-04-09 02:34:00,2.4022,2.4022,2.4018,2.40215,19000000.0
2007-04-09 02:35:00,2.4021,2.4022,2.4021,2.4022,21600000.0
2007-04-09 02:36:00,2.40215,2.4022,2.40215,2.4022,10400000.0
2007-04-09 02:37:00,2.40215,2.4022,2.4021,2.4022,10400000.0
2007-04-09 02:38:00,2.4023,2.4023,2.40215,2.4022,28000000.0
2007-04-09 02:39:00,2.4023,2.4023,2.4023,2.4023,4000000.0
2007-04-09 02:40:00,2.40235,2.40235,2.40235,2.40235,4800000.0
2007-04-09 02:41:00,2.4023,2.4023,2.40225,2.40225,13600000.0
2007-04-09 02:42:00,2.4023,2.4025,2.4023,2.4024,56000000.0
2007-04-09 02:43:00,2.40195,2.40245,2.40195,2.40245,24800000.0
2007-04-09 02:44:00,2.40235,2.40245,2.4023,2.40235,42400000.0
2007-04-09 02:45:00,2.40235,2.4024,2.4023,2.40235,14400000.0
2007-04-09 02:46:00,2.40235,2.40235,2.40235,2.40235,800000.0
2007-04-09 02:47:00,2.4023,2.4023,2.40205,2.4021,44000000.0
2007-04-09 02:48:00,2.4022,2.40225,2.40215,2.40225,16200000.0
2007-04-09 02:49:00,2.4023,2.40235,2.40215,2.40215,35200000.0
2007-04-09 02:50:00,2.40215,2.40235,2.40195,2.402,35200000.0
2007-04-09 02:51:00,2.402,2.40205,2.4019,2.4019,30900000.0
2007-04-09 02:52:00,2.40215,2.40225,2.402,2.402,37600000.0
2007-04-09 02:53:00,2.4021,2.4021,2.402,2.402,28800000.0
2007-04-09 02:54:00,2.4021,2.4022,2.4019,2.40195,35200000.0
2007-04-09 02:55:00,2.4019,2.4022,2.4019,2.40215,27200000.0
2007-04-09 02:56:00,2.4021,2.40215,2.4019,2.402,44000000.0
2007-04-09 02:57:00,2.40137,2.4016,2.40135,2.4016,47000000.0
2007-04-09 02:58:00,2.40195,2.402,2.40195,2.40195,14400000.0
2007-04-09 02:59:00,2.40205,2.40205,2.40205,2.40205,800000.0
2007-04-09 03:00:00,2.40195,2.4021,2.4019,2.4019,35800000.0
2007-04-09 03:01:00,2.40205,2.4021,2.40195,2.4021,3200000.0
2007-04-09 03:02:00,2.40195,2.40195,2.40185,2.4019,19200000.0
2007-04-09 03:03:00,2.40195,2.40195,2.40195,2.40195,8800000.0
2007-04-09 03:04:00,2.4019,2.4019,2.4019,2.4019,4800000.0
2007-04-09 03:05:00,2.40152,2.40152,2.40127,2.40129,88000000.0
2007-04-09 03:06:00,2.40195,2.402,2.40155,2.4017,57600000.0
2007-04-09 03:07:00,2.4017,2.40175,2.4017,2.40175,10300000.0
2007-04-09 03:08:00,2.4018,2.40205,2.4016,2.40195,30400000.0
2007-04-09 03:09:00,2.4019,2.40195,2.40175,2.40185,6400000.0
2007-04-09 03:10:00,2.4018,2.4018,2.4016,2.40165,13600000.0
2007-04-09 03:11:00,2.40175,2.4019,2.4016,2.4017,153600000.0
2007-04-09 03:12:00,2.4016,2.402,2.4016,2.402,75200000.0
2007-04-09 03:13:00,2.40175,2.4019,2.4017,2.4018,43200000.0
2007-04-09 03:14:00,2.40185,2.4022,2.4016,2.4021,46200000.0
2007-04-09 03:15:00,2.4022,2.40265,2.4022,2.40265,71200000.0
2007-04-09 03:16:00,2.40275,2.403,2.4027,2.4029,55200000.0
2007-04-09 03:17:00,2.403,2.40325,2.403,2.4031,42400000.0
2007-04-09 03:18:00,2.403,2.40315,2.40295,2.403,36800000.0
2007-04-09 03:19:00,2.40295,2.40295,2.4028,2.4029,7200000.0
2007-04-09 03:20:00,2.4029,2.4029,2.4027,2.40275,28800000.0
2007-04-09 03:21:00,2.40265,2.4028,2.4025,2.40275,34400000.0
2007-04-09 03:22:00,2.40275,2.40275,2.40265,2.40265,15200000.0
2007-04-09 03:23:00,2.4028,2.4028,2.40245,2.40245,50900000.0
2007-04-09 03:24:00,2.4024,2.4026,2.4024,2.4026,12800000.0
2007-04-09 03:25:00,2.40265,2.4027,2.4024,2.4025,36000000.0
2007-04-09 03:26:00,2.4024,2.4024,2.4023,2.4024,17600000.0
2007-04-09 03:27:00,2.4024,2.4024,2.4023,2.4024,12000000.0
2007-04-09 03:28:00,2.40193,2.40221,2.40182,2.40221,28800000.0
2007-04-09 03:29:00,2.40245,2.40245,2.40245,2.40245,4800000.0
2007-04-09 03:30:00,2.40255,2.40255,2.40255,2.40255,800000.0
2007-04-09 03:31:00,2.40245,2.40255,2.40245,2.40245,6400000.0
2007-04-09 03:32:00,2.4024,2.4026,2.4024,2.4026,5600000.0
2007-04-09 03:33:00,2.4026,2.4026,2.40255,2.4026,9600000.0
2007-04-09 03:34:00,2.4026,2.4026,2.4024,2.4024,24800000.0
2007-04-09 03:35:00,2.40235,2.40255,2.40235,2.40235,7200000.0
2007-04-09 03:36:00,2.40245,2.40245,2.40245,2.40245,800000.0
2007-04-09 03:37:00,2.40181,2.40234,2.40178,2.4021,28600000.0
2007-04-09 03:38:00,2.40205,2.4026,2.40205,2.40228,64200000.0
2007-04-09 03:39:00,2.4025,2.4025,2.40245,2.40245,10400000.0
2007-04-09 03:40:00,2.4025,2.40255,2.40245,2.40255,24700000.0
2007-04-09 03:41:00,2.4025,2.4026,2.4024,2.40245,32800000.0
2007-04-09 03:42:00,2.40245,2.40245,2.40225,2.40235,10400000.0
2007-04-09 03:43:00,2.40235,2.40245,2.40225,2.40235,12000000.0
2007-04-09 03:44:00,2.40235,2.40245,2.4022,2.40235,28000000.0
2007-04-09 03:45:00,2.40235,2.4027,2.40225,2.4025,16800000.0
2007-04-09 03:46:00,2.4025,2.4025,2.40245,2.4025,13600000.0
2007-04-09 03:47:00,2.4025,2.4025,2.4025,2.4025,4000000.0
2007-04-09 03:48:00,2.40255,2.40255,2.40255,2.40255,4800000.0
2007-04-09 03:49:00,2.40245,2.4025,2.40205,2.40245,32500000.0
2007-04-09 03:50:00,2.4024,2.40245,2.4024,2.4024,11200000.0
2007-04-09 03:51:00,2.40245,2.40245,2.40245,2.40245,1600000.0
2007-04-09 03:52:00,2.40235,2.40235,2.40235,2.40235,1600000.0
2007-04-09 03:53:00,2.40235,2.40235,2.40235,2.40235,800000.0
2007-04-09 03:54:00,2.40235,2.40235,2.4021,2.40215,49600000.0
2007-04-09 03:55:00,2.4021,2.40225,2.4019,2.4022,97600000.0
2007-04-09 03:56:00,2.4021,2.4022,2.40195,2.402,48800000.0
2007-04-09 03:57:00,2.402,2.40215,2.402,2.40215,15200000.0
2007-04-09 03:58:00,2.4022,2.4022,2.402,2.4022,34300000.0
2007-04-09 03:59:00,2.4021,2.4022,2.402,2.4022,33500000.0
2007-04-09 04:00:00,2.4024,2.4024,2.40205,2.4024,19100000.0
2007-04-09 04:01:00,2.40235,2.40235,2.4022,2.40225,8000000.0
2007-04-09 04:02:00,2.40225,2.40235,2.40225,2.40235,5600000.0
2007-04-09 04:03:00,2.4023,2.4023,2.40225,2.40225,2400000.0
2007-04-09 04:04:00,2.4022,2.4023,2.4022,2.40225,24800000.0
2007-04-09 04:05:00,2.40225,2.40235,2.40225,2.40235,12800000.0
2007-04-09 04:06:00,2.40225,2.40235,2.40215,2.40215,8000000.0
2007-04-09 04:07:00,2.4022,2.4022,2.40215,2.40215,10400000.0
2007-04-09 04:08:00,2.40215,2.4022,2.40215,2.4022,5600000.0
2007-04-09 04:09:00,2.40225,2.4026,2.40215,2.4026,36000000.0
2007-04-09 04:10:00,2.4024,2.4024,2.4022,2.40235,24800000.0
2007-04-09 04:11:00,2.40235,2.40265,2.4023,2.40255,45500000.0
2007-04-09 04:12:00,2.4025,2.4027,2.4023,2.4023,48000000.0
2007-04-09 04:13:00,2.40225,2.4024,2.40215,2.4024,17500000.0
2007-04-09 04:14:00,2.4023,2.4023,2.4023,2.4023,4800000.0
2007-04-09 04:15:00,2.40205,2.40207,2.40193,2.40197,36000000.0
2007-04-09 04:16:00,2.4024,2.4024,2.4023,2.4023,24000000.0
2007-04-09 04:17:00,2.4023,2.4024,2.4022,2.4024,32000000.0
2007-04-09 04:18:00,2.40235,2.40245,2.40195,2.40195,40800000.0
2007-04-09 04:19:00,2.40195,2.40195,2.40195,2.40195,800000.0
2007-04-09 04:20:00,2.4016,2.40192,2.40139,2.40162,51000000.0
2007-04-09 04:21:00,2.4021,2.4021,2.40185,2.4019,24800000.0
2007-04-09 04:22:00,2.40195,2.4023,2.4019,2.40215,37600000.0
2007-04-09 04:23:00,2.40205,2.40245,2.40205,2.4021,25200000.0
2007-04-09 04:24:00,2.4023,2.4024,2.40195,2.4021,67199999.0
2007-04-09 04:25:00,2.40163,2.4019,2.4015,2.4019,69600000.0
2007-04-09 04:26:00,2.40215,2.40215,2.40215,2.40215,4800000.0
2007-04-09 04:27:00,2.4022,2.40225,2.4022,2.4022,9600000.0
2007-04-09 04:28:00,2.40205,2.40205,2.402,2.402,5600000.0
2007-04-09 04:29:00,2.402,2.402,2.402,2.402,5600000.0
2007-04-09 04:30:00,2.402,2.402,2.402,2.402,7200000.0
2007-04-09 04:31:00,2.40205,2.40205,2.402,2.402,19200000.0
2007-04-09 04:32:00,2.402,2.402,2.402,2.402,4000000.0
2007-04-09 04:33:00,2.402,2.402,2.402,2.402,800000.0
2007-04-09 04:34:00,2.40205,2.40205,2.402,2.402,8000000.0
2007-04-09 04:35:00,2.40205,2.40275,2.40205,2.40225,32700000.0
2007-04-09 04:36:00,2.40225,2.40225,2.40225,2.40225,800000.0
2007-04-09 04:37:00,2.4025,2.40275,2.40245,2.40245,40800000.0
2007-04-09 04:38:00,2.40245,2.40245,2.40245,2.40245,800000.0
2007-04-09 04:39:00,2.4024,2.4024,2.40215,2.40235,16800000.0
2007-04-09 04:40:00,2.40245,2.40245,2.40245,2.40245,800000.0
2007-04-09 04:41:00,2.40235,2.40235,2.40235,2.40235,800000.0
2007-04-09 04:42:00,2.4024,2.4024,2.40235,2.40235,13600000.0
2007-04-09 04:43:00,2.4024,2.4024,2.4024,2.4024,12000000.0
2007-04-09 04:44:00,2.40174,2.40209,2.4016,2.40198,98000000.0
2007-04-09 04:45:00,2.4024,2.4024,2.4023,2.4023,16800000.0
2007-04-09 04:46:00,2.4024,2.40245,2.4023,2.4024,22400000.0
2007-04-09 04:47:00,2.40236,2.40245,2.40211,2.40233,43200000.0
2007-04-09 04:48:00,2.4025,2.4025,2.40245,2.4025,32800000.0
2007-04-09 04:49:00,2.40234,2.40234,2.40178,2.40211,52400000.0
2007-04-09 04:50:00,2.4024,2.4024,2.4023,2.4023,20800000.0
2007-04-09 04:51:00,2.4024,2.4024,2.4024,2.4024,4800000.0
2007-04-09 04:52:00,2.40245,2.40275,2.40245,2.40275,39200000.0
2007-04-09 04:53:00,2.4027,2.4028,2.40255,2.4027,32800000.0
2007-04-09 04:54:00,2.4027,2.40275,2.4026,2.40265,37600000.0
2007-04-09 04:55:00,2.40265,2.40265,2.40265,2.40265,800000.0
2007-04-09 04:56:00,2.40285,2.40285,2.4025,2.4026,32000000.0
2007-04-09 04:57:00,2.4026,2.4026,2.4025,2.4025,4800000.0
2007-04-09 04:58:00,2.40255,2.40265,2.40245,2.4025,43500000.0
2007-04-09 04:59:00,2.4025,2.4026,2.40245,2.40245,4000000.0
2007-04-09 05:00:00,2.4024,2.40245,2.4024,2.4024,20800000.0
2007-04-09 05:01:00,2.40245,2.4025,2.40245,2.4025,9600000.0
2007-04-09 05:02:00,2.40245,2.4025,2.40225,2.4023,52300000.0
2007-04-09 05:03:00,2.4023,2.4023,2.40225,2.4023,44000000.0
2007-04-09 05:04:00,2.4023,2.40235,2.40225,2.40235,22400000.0
2007-04-09 05:05:00,2.40245,2.40245,2.4023,2.40235,7200000.0
2007-04-09 05:06:00,2.4025,2.4025,2.40225,2.4024,35200000.0
2007-04-09 05:07:00,2.4025,2.4026,2.4024,2.40245,24000000.0
2007-04-09 05:08:00,2.40245,2.4025,2.40235,2.40235,16900000.0
2007-04-09 05:09:00,2.4024,2.40255,2.4023,2.4025,56000000.0
2007-04-09 05:10:00,2.40245,2.4025,2.40235,2.40235,52400000.0
2007-04-09 05:11:00,2.4023,2.4025,2.4023,2.4025,16000000.0
2007-04-09 05:12:00,2.4025,2.4025,2.40225,2.4025,37600000.0
2007-04-09 05:13:00,2.4026,2.4027,2.40215,2.40215,48800000.0
2007-04-09 05:14:00,2.4022,2.4022,2.40205,2.40215,14400000.0
2007-04-09 05:15:00,2.4021,2.4021,2.4019,2.4019,71600000.0
2007-04-09 05:16:00,2.4019,2.402,2.4019,2.40195,44000000.0
2007-04-09 05:17:00,2.40195,2.402,2.4019,2.402,67200000.0
2007-04-09 05:18:00,2.40195,2.40195,2.4019,2.4019,20000000.0
2007-04-09 05:19:00,2.4019,2.402,2.4019,2.40195,17600000.0
2007-04-09 05:20:00,2.40195,2.402,2.40195,2.402,11200000.0
2007-04-09 05:21:00,2.40195,2.40205,2.4019,2.40205,40000000.0
2007-04-09 05:22:00,2.4019,2.4021,2.4019,2.4019,31400000.0
2007-04-09 05:23:00,2.4019,2.4019,2.4019,2.4019,14400000.0
2007-04-09 05:24:00,2.4019,2.4019,2.40185,2.40185,8800000.0
2007-04-09 05:25:00,2.40185,2.40195,2.40185,2.40195,22000000.0
2007-04-09 05:26:00,2.4019,2.402,2.40185,2.4019,72100000.0
2007-04-09 05:27:00,2.40195,2.40255,2.40195,2.4025,35600000.0
2007-04-09 05:28:00,2.40255,2.40255,2.40185,2.40225,135100000.0
2007-04-09 05:29:00,2.40225,2.40225,2.4022,2.4022,13600000.0
2007-04-09 05:30:00,2.40225,2.40225,2.4022,2.40225,6400000.0
2007-04-09 05:31:00,2.40174,2.40205,2.4016,2.4016,17900000.0
2007-04-09 05:32:00,2.40225,2.4024,2.4022,2.40235,12000000.0
2007-04-09 05:33:00,2.4024,2.4024,2.4023,2.4023,34400000.0
2007-04-09 05:34:00,2.40235,2.40245,2.4023,2.40245,36800000.0
2007-04-09 05:35:00,2.40245,2.40245,2.40235,2.40235,4000000.0
2007-04-09 05:36:00,2.40245,2.40245,2.4023,2.4024,16800000.0
2007-04-09 05:37:00,2.4024,2.40245,2.4022,2.40245,16000000.0
2007-04-09 05:38:00,2.4025,2.4025,2.40235,2.40235,14400000.0
2007-04-09 05:39:00,2.40235,2.40235,2.40235,2.40235,2400000.0
2007-04-09 05:40:00,2.4023,2.4023,2.40195,2.40215,88800000.0
2007-04-09 05:41:00,2.40215,2.40215,2.40185,2.402,10400000.0
2007-04-09 05:42:00,2.402,2.40225,2.402,2.40205,27200000.0
2007-04-09 05:43:00,2.4021,2.40215,2.4021,2.40215,6400000.0
2007-04-09 05:44:00,2.40165,2.40183,2.40165,2.40179,6400000.0
2007-04-09 05:45:00,2.40225,2.40225,2.40225,2.40225,3200000.0
2007-04-09 05:46:00,2.40187,2.40216,2.40174,2.40174,14400000.0
2007-04-09 05:47:00,2.4022,2.4022,2.40195,2.4021,24000000.0
2007-04-09 05:48:00,2.4021,2.40225,2.40195,2.40195,18400000.0
2007-04-09 05:49:00,2.4016,2.40164,2.40132,2.40164,44000000.0
2007-04-09 05:50:00,2.402,2.4024,2.402,2.4024,12000000.0
2007-04-09 05:51:00,2.4025,2.40255,2.40245,2.40255,7200000.0
2007-04-09 05:52:00,2.4025,2.4025,2.4024,2.4024,20000000.0
2007-04-09 05:53:00,2.40235,2.4025,2.4019,2.4025,39200000.0
2007-04-09 05:54:00,2.40245,2.4025,2.4024,2.4024,6400000.0
2007-04-09 05:55:00,2.4024,2.4024,2.40235,2.40235,12500000.0
2007-04-09 05:56:00,2.4024,2.4024,2.40225,2.4024,16800000.0
2007-04-09 05:57:00,2.4024,2.4024,2.4024,2.4024,12000000.0
2007-04-09 05:58:00,2.4024,2.4024,2.4024,2.4024,12000000.0
2007-04-09 05:59:00,2.4024,2.4024,2.40235,2.40235,16000000.0
2007-04-09 06:00:00,2.4023,2.4025,2.4023,2.4025,77600000.0
2007-04-09 06:01:00,2.4025,2.4026,2.40235,2.40235,46400000.0
2007-04-09 06:02:00,2.40245,2.40245,2.4023,2.40235,12000000.0
2007-04-09 06:03:00,2.40235,2.40235,2.40225,2.40235,4000000.0
2007-04-09 06:04:00,2.40245,2.40245,2.40235,2.40235,8000000.0
2007-04-09 06:05:00,2.40235,2.40245,2.40235,2.40245,11900000.0
2007-04-09 06:06:00,2.40202,2.40219,2.40199,2.40199,72800000.0
2007-04-09 06:07:00,2.40235,2.40245,2.40235,2.40245,4000000.0
2007-04-09 06:08:00,2.4024,2.40255,2.4023,2.40255,69600000.0
2007-04-09 06:09:00,2.40255,2.40255,2.4024,2.40245,39200000.0
2007-04-09 06:10:00,2.40245,2.40255,2.40245,2.40255,1600000.0
2007-04-09 06:11:00,2.4025,2.40255,2.4025,2.40255,8800000.0
2007-04-09 06:12:00,2.40255,2.40255,2.40245,2.40245,2400000.0
2007-04-09 06:13:00,2.40245,2.40245,2.4023,2.4023,28800000.0
2007-04-09 06:14:00,2.4023,2.4023,2.40215,2.4022,59800000.0
2007-04-09 06:15:00,2.40225,2.4023,2.4022,2.40225,52000000.0
2007-04-09 06:16:00,2.40197,2.40209,2.40158,2.40163,63999999.0
2007-04-09 06:17:00,2.40225,2.4023,2.40225,2.40225,19200000.0
2007-04-09 06:18:00,2.4023,2.4023,2.40225,2.40225,12000000.0
2007-04-09 06:19:00,2.4023,2.4023,2.40225,2.40225,36000000.0
2007-04-09 06:20:00,2.40225,2.4023,2.40225,2.40225,20800000.0
2007-04-09 06:21:00,2.40225,2.40225,2.4022,2.40225,32000000.0
2007-04-09 06:22:00,2.4023,2.40235,2.40225,2.40235,16800000.0
2007-04-09 06:23:00,2.4024,2.4024,2.4024,2.4024,800000.0
2007-04-09 06:24:00,2.40173,2.40203,2.40173,2.40181,165700000.0
2007-04-09 06:25:00,2.40235,2.40235,2.40235,2.40235,1600000.0
2007-04-09 06:26:00,2.4024,2.4024,2.4024,2.4024,9600000.0
2007-04-09 06:27:00,2.4024,2.4024,2.4024,2.4024,4000000.0
2007-04-09 06:28:00,2.40165,2.40219,2.40165,2.40219,14400000.0
2007-04-09 06:29:00,2.4025,2.4025,2.4025,2.4025,4000000.0
2007-04-09 06:30:00,2.40205,2.4025,2.40205,2.4025,28700000.0
2007-04-09 06:31:00,2.40203,2.40226,2.40203,2.40222,139000000.0
2007-04-09 06:32:00,2.40255,2.40255,2.4025,2.4025,14400000.0
2007-04-09 06:33:00,2.4025,2.4025,2.4025,2.4025,8000000.0
2007-04-09 06:34:00,2.40255,2.40255,2.40255,2.40255,4800000.0
2007-04-09 06:35:00,2.4025,2.4025,2.4024,2.4024,15200000.0
2007-04-09 06:36:00,2.40235,2.40235,2.40235,2.40235,6400000.0
2007-04-09 06:37:00,2.4024,2.4024,2.40235,2.40235,4800000.0
2007-04-09 06:38:00,2.40235,2.4024,2.4022,2.4023,87200000.0
2007-04-09 06:39:00,2.40235,2.4026,2.40235,2.40255,92800000.0
2007-04-09 06:40:00,2.4026,2.4026,2.40255,2.4026,37600000.0
2007-04-09 06:41:00,2.40222,2.40224,2.40206,2.40213,17600000.0
2007-04-09 06:42:00,2.40265,2.40265,2.4026,2.4026,10400000.0
2007-04-09 06:43:00,2.4026,2.4026,2.4026,2.4026,4000000.0
2007-04-09 06:44:00,2.40255,2.4026,2.40255,2.4026,11200000.0
2007-04-09 06:45:00,2.4026,2.4026,2.4026,2.4026,4000000.0
2007-04-09 06:46:00,2.40255,2.40255,2.40255,2.40255,4800000.0
2007-04-09 06:47:00,2.4025,2.4026,2.4025,2.4026,17600000.0
2007-04-09 06:48:00,2.40275,2.4032,2.4024,2.40265,36000000.0
2007-04-09 06:49:00,2.40265,2.40265,2.4026,2.4026,1600000.0
2007-04-09 06:50:00,2.4026,2.4026,2.4026,2.4026,4000000.0
2007-04-09 06:51:00,2.4022,2.40242,2.40209,2.40242,87000000.0
2007-04-09 06:52:00,2.40265,2.40265,2.40265,2.40265,4000000.0
2007-04-09 06:53:00,2.40265,2.40265,2.40255,2.4026,12000000.0
2007-04-09 06:54:00,2.40209,2.40221,2.40188,2.40199,28700000.0
2007-04-09 06:55:00,2.40265,2.40265,2.40265,2.40265,4800000.0
2007-04-09 06:56:00,2.4027,2.4027,2.40265,2.40265,9600000.0
2007-04-09 06:57:00,2.4026,2.4027,2.4026,2.4026,28800000.0
2007-04-09 06:58:00,2.4026,2.40265,2.4026,2.4026,18400000.0
2007-04-09 06:59:00,2.4022,2.4023,2.40205,2.4023,218200000.0
2007-04-09 07:00:00,2.4026,2.40275,2.40255,2.4027,44000000.0
2007-04-09 07:01:00,2.40265,2.40275,2.4025,2.40275,33600000.0
2007-04-09 07:02:00,2.4028,2.40295,2.4028,2.40295,17600000.0
2007-04-09 07:03:00,2.4029,2.40295,2.40285,2.40285,72000000.0
2007-04-09 07:04:00,2.4029,2.4032,2.40265,2.40305,81700000.0
2007-04-09 07:05:00,2.4029,2.4033,2.40275,2.4031,32800000.0
2007-04-09 07:06:00,2.4033,2.4033,2.40265,2.4029,65200000.0
2007-04-09 07:07:00,2.40295,2.403,2.4026,2.403,62500000.0
2007-04-09 07:08:00,2.40295,2.403,2.40245,2.4027,40800000.0
2007-04-09 07:09:00,2.40265,2.40265,2.40265,2.40265,4800000.0
2007-04-09 07:10:00,2.4027,2.4027,2.40265,2.40265,9600000.0
2007-04-09 07:11:00,2.40231,2.40235,2.40202,2.40202,84000000.0
2007-04-09 07:12:00,2.4027,2.40275,2.4027,2.40275,16800000.0
2007-04-09 07:13:00,2.40275,2.4028,2.40275,2.4028,6400000.0
2007-04-09 07:14:00,2.4028,2.4028,2.40265,2.40275,24800000.0
2007-04-09 07:15:00,2.40265,2.4027,2.40265,2.4027,5600000.0
2007-04-09 07:16:00,2.40211,2.40225,2.40211,2.40214,99200000.0
2007-04-09 07:17:00,2.4028,2.4032,2.40275,2.403,42400000.0
2007-04-09 07:18:00,2.4031,2.4031,2.403,2.403,13600000.0
2007-04-09 07:19:00,2.40295,2.403,2.4028,2.40285,48000000.0
2007-04-09 07:20:00,2.40285,2.40285,2.4028,2.40285,57600000.0
2007-04-09 07:21:00,2.40285,2.403,2.40255,2.40275,133600000.0
2007-04-09 07:22:00,2.40275,2.40275,2.40275,2.40275,800000.0
2007-04-09 07:23:00,2.40249,2.40258,2.40238,2.40238,170100000.0
2007-04-09 07:24:00,2.4027,2.4027,2.4027,2.4027,4800000.0
2007-04-09 07:25:00,2.40275,2.40275,2.40265,2.40265,36000000.0
2007-04-09 07:26:00,2.4027,2.40275,2.40265,2.40265,52000000.0
2007-04-09 07:27:00,2.4027,2.40275,2.4025,2.4027,132600000.0
2007-04-09 07:28:00,2.40265,2.40275,2.40265,2.4027,54100000.0
2007-04-09 07:29:00,2.40275,2.40285,2.4027,2.40275,28000000.0
2007-04-09 07:30:00,2.4025,2.40271,2.40225,2.40234,68400000.0
2007-04-09 07:31:00,2.40285,2.40305,2.40285,2.40305,8000000.0
2007-04-09 07:32:00,2.403,2.40305,2.403,2.40305,4000000.0
2007-04-09 07:33:00,2.4031,2.4032,2.4031,2.4032,19700000.0
2007-04-09 07:34:00,2.40315,2.40315,2.40305,2.4031,16800000.0
2007-04-09 07:35:00,2.40315,2.40335,2.40305,2.40335,29600000.0
2007-04-09 07:36:00,2.40335,2.4034,2.40335,2.4034,5600000.0
2007-04-09 07:37:00,2.40335,2.40335,2.40335,2.40335,4800000.0
2007-04-09 07:38:00,2.4032,2.4032,2.40285,2.40285,31200000.0
2007-04-09 07:39:00,2.4029,2.4029,2.4029,2.4029,32800000.0
2007-04-09 07:40:00,2.4029,2.40295,2.4029,2.40295,22400000.0
2007-04-09 07:41:00,2.403,2.403,2.403,2.403,4800000.0
2007-04-09 07:42:00,2.4032,2.4032,2.4028,2.4028,29600000.0
2007-04-09 07:43:00,2.4029,2.40335,2.4029,2.40325,91700000.0
2007-04-09 07:44:00,2.40325,2.4033,2.403,2.403,23200000.0
2007-04-09 07:45:00,2.403,2.403,2.40285,2.40285,8000000.0
2007-04-09 07:46:00,2.40285,2.40285,2.4028,2.4028,7200000.0
2007-04-09 07:47:00,2.40246,2.4028,2.40246,2.4028,190900000.0
2007-04-09 07:48:00,2.40256,2.40264,2.40231,2.40231,92700000.0
2007-04-09 07:49:00,2.40265,2.40278,2.40255,2.40255,82900000.0
2007-04-09 07:50:00,2.40253,2.40278,2.4025,2.4025,135300000.0
2007-04-09 07:51:00,2.4029,2.4031,2.4029,2.40305,20000000.0
2007-04-09 07:52:00,2.4031,2.40315,2.4029,2.40305,20000000.0
2007-04-09 07:53:00,2.403,2.40315,2.403,2.403,26400000.0
2007-04-09 07:54:00,2.40305,2.40325,2.40305,2.4032,38400000.0
2007-04-09 07:55:00,2.4032,2.40325,2.40305,2.40315,27200000.0
2007-04-09 07:56:00,2.4032,2.40325,2.40315,2.4032,16800000.0
2007-04-09 07:57:00,2.4032,2.40335,2.40315,2.40325,38400000.0
2007-04-09 07:58:00,2.40325,2.40325,2.40315,2.40315,14400000.0
2007-04-09 07:59:00,2.40315,2.40315,2.40305,2.40305,12000000.0
2007-04-09 08:00:00,2.403,2.40305,2.4028,2.40295,54400000.0
2007-04-09 08:01:00,2.403,2.403,2.40275,2.4029,52800000.0
2007-04-09 08:02:00,2.4029,2.4029,2.40275,2.40275,56000000.0
2007-04-09 08:03:00,2.40275,2.4032,2.40275,2.40315,65600000.0
2007-04-09 08:04:00,2.4032,2.40325,2.4028,2.40325,65500000.0
2007-04-09 08:05:00,2.4032,2.4033,2.40305,2.4033,16800000.0
2007-04-09 08:06:00,2.4033,2.40345,2.40325,2.40325,12000000.0
2007-04-09 08:07:00,2.4033,2.40335,2.4033,2.40335,9600000.0
2007-04-09 08:08:00,2.4032,2.40335,2.403,2.40335,16800000.0
2007-04-09 08:09:00,2.40304,2.40304,2.40285,2.40287,90300000.0
2007-04-09 08:10:00,2.4032,2.40335,2.40315,2.40335,11200000.0
2007-04-09 08:11:00,2.4034,2.4034,2.40325,2.4034,72800000.0
2007-04-09 08:12:00,2.4034,2.4034,2.4034,2.4034,4000000.0
2007-04-09 08:13:00,2.40345,2.40375,2.40335,2.40335,73600000.0
2007-04-09 08:14:00,2.40335,2.40335,2.4033,2.4033,28000000.0
2007-04-09 08:15:00,2.4029,2.4031,2.4029,2.4031,45400000.0
2007-04-09 08:16:00,2.40335,2.40335,2.4033,2.4033,41600000.0
2007-04-09 08:17:00,2.40335,2.40335,2.40325,2.4033,25600000.0
2007-04-09 08:18:00,2.4033,2.4033,2.403,2.40315,96700000.0
2007-04-09 08:19:00,2.4031,2.40315,2.4031,2.4031,15200000.0
2007-04-09 08:20:00,2.4031,2.4031,2.4027,2.4029,50400000.0
2007-04-09 08:21:00,2.40285,2.40285,2.40235,2.4027,94800000.0
2007-04-09 08:22:00,2.40265,2.40285,2.40265,2.40265,75200000.0
2007-04-09 08:23:00,2.40285,2.4029,2.40265,2.40265,14400000.0
2007-04-09 08:24:00,2.4026,2.40275,2.40235,2.40255,119200000.0
2007-04-09 08:25:00,2.40275,2.40275,2.4025,2.4025,25600000.0
2007-04-09 08:26:00,2.40245,2.40255,2.4019,2.4024,140000000.0
2007-04-09 08:27:00,2.40225,2.4023,2.4022,2.4023,46400000.0
2007-04-09 08:28:00,2.4023,2.40275,2.4022,2.40255,100000000.0
2007-04-09 08:29:00,2.4025,2.40255,2.40235,2.4024,24800000.0
2007-04-09 08:30:00,2.40245,2.40265,2.40235,2.4025,106800000.0
2007-04-09 08:31:00,2.40255,2.4029,2.40225,2.4029,75100000.0
2007-04-09 08:32:00,2.40245,2.40265,2.40245,2.40255,11900000.0
2007-04-09 08:33:00,2.40265,2.40265,2.40265,2.40265,800000.0
2007-04-09 08:34:00,2.4026,2.4027,2.4026,2.4027,12800000.0
2007-04-09 08:35:00,2.40275,2.40275,2.40275,2.40275,2400000.0
2007-04-09 08:36:00,2.4027,2.40285,2.4027,2.4028,40800000.0
2007-04-09 08:37:00,2.40285,2.403,2.4028,2.4029,48000000.0
2007-04-09 08:38:00,2.4029,2.4029,2.4027,2.4028,28000000.0
2007-04-09 08:39:00,2.40285,2.403,2.40285,2.40295,28000000.0
2007-04-09 08:40:00,2.4029,2.4032,2.4029,2.4029,19200000.0
2007-04-09 08:41:00,2.4029,2.4031,2.40285,2.4031,13200000.0
2007-04-09 08:42:00,2.4029,2.4031,2.40285,2.4031,67200000.0
2007-04-09 08:43:00,2.4031,2.4031,2.4027,2.403,83900000.0
2007-04-09 08:44:00,2.403,2.4031,2.4028,2.4029,56600000.0
2007-04-09 08:45:00,2.4029,2.4029,2.4029,2.4029,6400000.0
2007-04-09 08:46:00,2.4029,2.4032,2.4029,2.403,16800000.0
2007-04-09 08:47:00,2.403,2.4031,2.4029,2.4031,34400000.0
2007-04-09 08:48:00,2.4031,2.4033,2.403,2.4033,24800000.0
2007-04-09 08:49:00,2.4033,2.4033,2.4029,2.4029,8000000.0
2007-04-09 08:50:00,2.4031,2.4032,2.4029,2.403,41900000.0
2007-04-09 08:51:00,2.403,2.4031,2.40285,2.4031,35900000.0
2007-04-09 08:52:00,2.4031,2.4031,2.4029,2.4029,8000000.0
2007-04-09 08:53:00,2.4029,2.4031,2.4029,2.4029,4800000.0
2007-04-09 08:54:00,2.403,2.4032,2.4029,2.4032,17600000.0
2007-04-09 08:55:00,2.4032,2.4033,2.403,2.4032,37600000.0
2007-04-09 08:56:00,2.4032,2.4033,2.4031,2.4031,32000000.0
2007-04-09 08:57:00,2.4032,2.4033,2.403,2.4033,43800000.0
2007-04-09 08:58:00,2.4033,2.4033,2.4029,2.4033,40300000.0
2007-04-09 08:59:00,2.4031,2.4032,2.40275,2.40275,82400000.0
2007-04-09 09:00:00,2.40275,2.403,2.40275,2.403,76800000.0
2007-04-09 09:01:00,2.4031,2.4031,2.40305,2.4031,23900000.0
2007-04-09 09:02:00,2.4031,2.4033,2.4031,2.4032,146100000.0
2007-04-09 09:03:00,2.40325,2.4034,2.4031,2.4031,85500000.0
2007-04-09 09:04:00,2.4031,2.40315,2.403,2.4031,40800000.0
2007-04-09 09:05:00,2.40305,2.4031,2.40295,2.40305,60000000.0
2007-04-09 09:06:00,2.403,2.40315,2.40275,2.40305,25500000.0
2007-04-09 09:07:00,2.40305,2.40315,2.40285,2.4029,67300000.0
2007-04-09 09:08:00,2.403,2.403,2.4029,2.4029,84000000.0
2007-04-09 09:09:00,2.4029,2.403,2.4029,2.403,20800000.0
2007-04-09 09:10:00,2.403,2.4031,2.4028,2.4028,92000000.0
2007-04-09 09:11:00,2.40275,2.40305,2.40275,2.40285,49600000.0
2007-04-09 09:12:00,2.40275,2.40275,2.4027,2.4027,8800000.0
2007-04-09 09:13:00,2.4027,2.4027,2.4027,2.4027,8800000.0
2007-04-09 09:14:00,2.4027,2.4029,2.4027,2.4027,38400000.0
2007-04-09 09:15:00,2.40275,2.40275,2.40265,2.40265,27200000.0
2007-04-09 09:16:00,2.4027,2.4027,2.4027,2.4027,6400000.0
2007-04-09 09:17:00,2.4027,2.4027,2.4027,2.4027,800000.0
2007-04-09 09:18:00,2.4027,2.4027,2.4027,2.4027,13600000.0
2007-04-09 09:19:00,2.4027,2.4031,2.4027,2.4028,143800000.0
2007-04-09 09:20:00,2.4028,2.4028,2.4027,2.4028,18400000.0
2007-04-09 09:21:00,2.4027,2.40285,2.4027,2.4028,79900000.0
2007-04-09 09:22:00,2.40275,2.4028,2.4027,2.4028,20000000.0
2007-04-09 09:23:00,2.40285,2.40305,2.4027,2.4027,50400000.0
2007-04-09 09:24:00,2.4027,2.4027,2.40265,2.40265,28000000.0
2007-04-09 09:25:00,2.4026,2.40275,2.4026,2.4026,28000000.0
2007-04-09 09:26:00,2.4026,2.4027,2.4026,2.4026,18400000.0
2007-04-09 09:27:00,2.40228,2.4024,2.40194,2.40234,391600000.0
2007-04-09 09:28:00,2.4026,2.40275,2.4026,2.40275,21600000.0
2007-04-09 09:29:00,2.4027,2.40275,2.40255,2.40255,37900000.0
2007-04-09 09:30:00,2.4026,2.4026,2.4022,2.4022,15000000.0
2007-04-09 09:31:00,2.4022,2.4022,2.4022,2.4022,28800000.0
2007-04-09 09:32:00,2.4022,2.4022,2.4022,2.4022,1600000.0
2007-04-09 09:33:00,2.4022,2.4022,2.4019,2.4019,73900000.0
2007-04-09 09:34:00,2.40185,2.4022,2.40185,2.4021,32800000.0
2007-04-09 09:35:00,2.4022,2.4022,2.4021,2.4022,7200000.0
2007-04-09 09:36:00,2.4022,2.4022,2.40205,2.4022,7600000.0
2007-04-09 09:37:00,2.4022,2.4022,2.4022,2.4022,7200000.0
2007-04-09 09:38:00,2.4022,2.4022,2.4022,2.4022,1600000.0
2007-04-09 09:39:00,2.4022,2.4022,2.4022,2.4022,800000.0
2007-04-09 09:40:00,2.4021,2.4021,2.4018,2.4018,31600000.0
2007-04-09 09:41:00,2.40185,2.4019,2.40175,2.4018,48000000.0
2007-04-09 09:42:00,2.40175,2.4018,2.40155,2.40155,121000000.0
2007-04-09 09:43:00,2.4018,2.40185,2.40165,2.40175,72000000.0
2007-04-09 09:44:00,2.4017,2.40175,2.40165,2.4017,32000000.0
2007-04-09 09:45:00,2.4017,2.40215,2.4016,2.4018,138900000.0
2007-04-09 09:46:00,2.4018,2.4021,2.4018,2.4019,54400000.0
2007-04-09 09:47:00,2.4019,2.402,2.40185,2.40185,36800000.0
2007-04-09 09:48:00,2.4019,2.4019,2.4018,2.4018,28000000.0
2007-04-09 09:49:00,2.4017,2.4018,2.4011,2.40155,57400000.0
2007-04-09 09:50:00,2.4015,2.4015,2.40115,2.40125,52800000.0
2007-04-09 09:51:00,2.40125,2.40135,2.4012,2.4013,49600000.0
2007-04-09 09:52:00,2.4013,2.4013,2.4013,2.4013,3200000.0
2007-04-09 09:53:00,2.4013,2.4013,2.4013,2.4013,6400000.0
2007-04-09 09:54:00,2.4013,2.4013,2.4013,2.4013,6400000.0
2007-04-09 09:55:00,2.4013,2.4015,2.40125,2.4015,74400000.0
2007-04-09 09:56:00,2.4015,2.4015,2.40125,2.40125,40000000.0
2007-04-09 09:57:00,2.40135,2.4014,2.4011,2.4012,90400000.0
2007-04-09 09:58:00,2.4013,2.4014,2.4012,2.40125,116900000.0
2007-04-09 09:59:00,2.40125,2.40125,2.4012,2.4012,34900000.0
2007-04-09 10:00:00,2.4013,2.4013,2.4013,2.4013,4000000.0
2007-04-09 10:01:00,2.4013,2.4013,2.4011,2.4011,32000000.0
2007-04-09 10:02:00,2.4011,2.40145,2.40095,2.40145,98600000.0
2007-04-09 10:03:00,2.40135,2.40145,2.40135,2.40145,8000000.0
2007-04-09 10:04:00,2.4014,2.4014,2.4013,2.4013,30700000.0
2007-04-09 10:05:00,2.40125,2.4013,2.4012,2.40125,76000000.0
2007-04-09 10:06:00,2.4012,2.4012,2.40075,2.40085,77500000.0
2007-04-09 10:07:00,2.40095,2.40095,2.4006,2.4009,36800000.0
2007-04-09 10:08:00,2.4009,2.4009,2.4008,2.4009,36000000.0
2007-04-09 10:09:00,2.40085,2.4009,2.40085,2.4009,12000000.0
2007-04-09 10:10:00,2.4009,2.401,2.40085,2.401,35200000.0
2007-04-09 10:11:00,2.401,2.401,2.40095,2.40095,28000000.0
2007-04-09 10:12:00,2.401,2.4012,2.401,2.4012,2900000.0
2007-04-09 10:13:00,2.4012,2.4012,2.40105,2.40105,19200000.0
2007-04-09 10:14:00,2.4011,2.4013,2.401,2.401,28800000.0
2007-04-09 10:15:00,2.40082,2.40082,2.40033,2.40054,237600000.0
2007-04-09 10:16:00,2.4013,2.4015,2.4013,2.4013,24000000.0
2007-04-09 10:17:00,2.4014,2.4014,2.40115,2.40115,31200000.0
2007-04-09 10:18:00,2.4011,2.4012,2.40105,2.4012,54600000.0
2007-04-09 10:19:00,2.4011,2.4012,2.4011,2.4012,8000000.0
2007-04-09 10:20:00,2.4011,2.4012,2.401,2.4011,45400000.0
2007-04-09 10:21:00,2.4014,2.4015,2.4013,2.4013,91200000.0
2007-04-09 10:22:00,2.4013,2.4013,2.401,2.40105,26400000.0
2007-04-09 10:23:00,2.40125,2.4016,2.40115,2.4013,79300000.0
2007-04-09 10:24:00,2.40125,2.4013,2.4009,2.4009,118000000.0
2007-04-09 10:25:00,2.4009,2.401,2.4004,2.40045,136000000.0
2007-04-09 10:26:00,2.40045,2.40065,2.4003,2.4006,166900000.0
2007-04-09 10:27:00,2.4006,2.4007,2.4004,2.4004,68000000.0
2007-04-09 10:28:00,2.4004,2.4004,2.40035,2.40035,12000000.0
2007-04-09 10:29:00,2.40035,2.40065,2.40035,2.40045,52000000.0
2007-04-09 10:30:00,2.40035,2.4006,2.40015,2.4005,175200000.0
2007-04-09 10:31:00,2.4005,2.4005,2.4003,2.4005,56800000.0
2007-04-09 10:32:00,2.40045,2.4007,2.40045,2.4007,22400000.0
2007-04-09 10:33:00,2.4004,2.4006,2.4003,2.4006,111600000.0
2007-04-09 10:34:00,2.4005,2.4005,2.39985,2.39985,113600000.0
2007-04-09 10:35:00,2.3999,2.4003,2.39985,2.4001,369000000.0
2007-04-09 10:36:00,2.4003,2.4004,2.4,2.4,108000000.0
2007-04-09 10:37:00,2.4,2.4001,2.3998,2.4001,74400000.0
2007-04-09 10:38:00,2.4001,2.4001,2.4,2.4,26400000.0
2007-04-09 10:39:00,2.4001,2.4001,2.4,2.4,63200000.0
2007-04-09 10:40:00,2.4,2.4005,2.4,2.4001,86000000.0
2007-04-09 10:41:00,2.4001,2.4003,2.4001,2.4003,168000000.0
2007-04-09 10:42:00,2.4003,2.4003,2.40015,2.4002,78700000.0
2007-04-09 10:43:00,2.4002,2.4003,2.39995,2.4003,43100001.0
2007-04-09 10:44:00,2.4001,2.4004,2.3999,2.4004,160200000.0
2007-04-09 10:45:00,2.4005,2.4005,2.4003,2.4003,32000000.0
2007-04-09 10:46:00,2.4003,2.4003,2.4003,2.4003,44000000.0
2007-04-09 10:47:00,2.4003,2.4003,2.4003,2.4003,8000000.0
2007-04-09 10:48:00,2.4001,2.4003,2.4,2.4003,80000000.0
2007-04-09 10:49:00,2.4003,2.4003,2.4003,2.4003,20000000.0
2007-04-09 10:50:00,2.4002,2.4003,2.4001,2.4001,24000000.0
2007-04-09 10:51:00,2.4001,2.4002,2.4,2.4,20000000.0
2007-04-09 10:52:00,2.4003,2.4003,2.4002,2.4003,40000000.0
2007-04-09 10:53:00,2.4003,2.4003,2.4002,2.4002,32000000.0
2007-04-09 10:54:00,2.4,2.4003,2.4,2.4003,36000000.0
2007-04-09 10:55:00,2.4003,2.40035,2.4003,2.40035,39500000.0
2007-04-09 10:56:00,2.40035,2.40035,2.4003,2.4003,35000000.0
2007-04-09 10:57:00,2.4004,2.4004,2.4003,2.4003,32800000.0
2007-04-09 10:58:00,2.4003,2.4004,2.4002,2.4003,60800000.0
2007-04-09 10:59:00,2.4003,2.4003,2.4003,2.4003,12700000.0
2007-04-09 11:00:00,2.4002,2.4003,2.4001,2.4003,32000000.0
2007-04-09 11:01:00,2.39991,2.39999,2.39943,2.39984,368000000.0
2007-04-09 11:02:00,2.39993,2.39993,2.39958,2.3997,332799999.0
2007-04-09 11:03:00,2.40015,2.4003,2.40015,2.4003,24000000.0
2007-04-09 11:04:00,2.4005,2.4005,2.4003,2.40035,36000000.0
2007-04-09 11:05:00,2.40035,2.4005,2.40035,2.4005,76000000.0
2007-04-09 11:06:00,2.4005,2.4007,2.4003,2.4006,40000000.0
2007-04-09 11:07:00,2.4005,2.4005,2.4004,2.4005,28000000.0
2007-04-09 11:08:00,2.4005,2.4005,2.4005,2.4005,4000000.0
2007-04-09 11:09:00,2.4005,2.4007,2.40035,2.40035,72000000.0
2007-04-09 11:10:00,2.40035,2.4005,2.4003,2.4004,59800000.0
2007-04-09 11:11:00,2.4004,2.40045,2.4004,2.4004,33500000.0
2007-04-09 11:12:00,2.4004,2.4007,2.4004,2.4005,22400000.0
2007-04-09 11:13:00,2.4005,2.4005,2.4005,2.4005,800000.0
2007-04-09 11:14:00,2.4004,2.4005,2.4003,2.4005,26400000.0
2007-04-09 11:15:00,2.40055,2.4007,2.4005,2.4006,37100000.0
2007-04-09 11:16:00,2.4009,2.4009,2.4007,2.4009,52000000.0
2007-04-09 11:17:00,2.4009,2.4009,2.4007,2.4007,20800000.0
2007-04-09 11:18:00,2.4008,2.4008,2.4007,2.4007,14800000.0
2007-04-09 11:19:00,2.4007,2.4007,2.4007,2.4007,16000000.0
2007-04-09 11:20:00,2.4007,2.4007,2.4007,2.4007,4000000.0
2007-04-09 11:21:00,2.4007,2.4007,2.4007,2.4007,4000000.0
2007-04-09 11:22:00,2.4007,2.4008,2.4007,2.40075,12400000.0
2007-04-09 11:23:00,2.4007,2.4007,2.4004,2.4005,36000000.0
2007-04-09 11:24:00,2.40045,2.4006,2.4004,2.4006,44000000.0
2007-04-09 11:25:00,2.4006,2.4006,2.4005,2.4005,29800000.0
2007-04-09 11:26:00,2.40045,2.40045,2.40045,2.40045,36500000.0
2007-04-09 11:27:00,2.40045,2.4006,2.40045,2.4006,17500000.0
2007-04-09 11:28:00,2.4006,2.4008,2.4004,2.4008,49700000.0
2007-04-09 11:29:00,2.40038,2.40054,2.40017,2.40022,179200000.0
2007-04-09 11:30:00,2.4008,2.4008,2.4008,2.4008,800000.0
2007-04-09 11:31:00,2.4008,2.4008,2.4006,2.4006,17600000.0
2007-04-09 11:32:00,2.4006,2.4006,2.4005,2.4006,32300000.0
2007-04-09 11:33:00,2.4006,2.4006,2.4006,2.4006,8000000.0
2007-04-09 11:34:00,2.4006,2.4006,2.4006,2.4006,12000000.0
2007-04-09 11:35:00,2.4006,2.4008,2.4006,2.4006,90400000.0
2007-04-09 11:36:00,2.40065,2.40075,2.40065,2.4007,52000000.0
2007-04-09 11:37:00,2.4006,2.4006,2.40025,2.40025,45500000.0
2007-04-09 11:38:00,2.4004,2.4007,2.4004,2.4005,60000000.0
2007-04-09 11:39:00,2.4007,2.4007,2.4005,2.4005,20000000.0
2007-04-09 11:40:00,2.4005,2.4007,2.4005,2.4007,8000000.0
2007-04-09 11:41:00,2.4005,2.4008,2.4005,2.4008,40000000.0
2007-04-09 11:42:00,2.4006,2.4006,2.4006,2.4006,4000000.0
2007-04-09 11:43:00,2.4006,2.4006,2.4006,2.4006,12000000.0
2007-04-09 11:44:00,2.4005,2.4005,2.4005,2.4005,8800000.0
2007-04-09 11:45:00,2.4005,2.4005,2.4005,2.4005,13600000.0
2007-04-09 11:46:00,2.4005,2.4007,2.4005,2.4006,61600000.0
2007-04-09 11:47:00,2.40065,2.4007,2.40009,2.40033,307200000.0
2007-04-09 11:48:00,2.4006,2.4006,2.4005,2.4005,9600000.0
2007-04-09 11:49:00,2.4005,2.4005,2.4003,2.4003,26400000.0
2007-04-09 11:50:00,2.4003,2.4003,2.4,2.4001,41600000.0
2007-04-09 11:51:00,2.4001,2.4003,2.4,2.4001,42400000.0
2007-04-09 11:52:00,2.4001,2.4003,2.4001,2.4003,50400000.0
2007-04-09 11:53:00,2.4003,2.4003,2.4,2.4,86400000.0
2007-04-09 11:54:00,2.4001,2.4001,2.4001,2.4001,12000000.0
2007-04-09 11:55:00,2.40004,2.40011,2.39981,2.39985,447099997.0
2007-04-09 11:56:00,2.4003,2.4003,2.4003,2.4003,7600000.0
2007-04-09 11:57:00,2.4003,2.4003,2.4003,2.4003,20000000.0
2007-04-09 11:58:00,2.4003,2.4003,2.4003,2.4003,11200000.0
2007-04-09 11:59:00,2.4003,2.4003,2.4003,2.4003,4800000.0
2007-04-09 12:00:00,2.4003,2.4004,2.4003,2.4003,23800000.0
2007-04-09 12:01:00,2.4004,2.4005,2.4003,2.40045,15200000.0
2007-04-09 12:02:00,2.39986,2.40024,2.3996,2.39996,327700000.0
2007-04-09 12:03:00,2.4005,2.4005,2.4003,2.4003,23800000.0
2007-04-09 12:04:00,2.4003,2.4005,2.4003,2.4003,51800000.0
2007-04-09 12:05:00,2.4003,2.4003,2.4003,2.4003,15200000.0
2007-04-09 12:06:00,2.4003,2.4003,2.40025,2.40025,18700000.0
2007-04-09 12:07:00,2.40002,2.40022,2.39994,2.40002,446599999.0
2007-04-09 12:08:00,2.40014,2.40023,2.39981,2.39996,437099999.0
2007-04-09 12:09:00,2.4003,2.4005,2.4003,2.4005,21600000.0
2007-04-09 12:10:00,2.4005,2.4006,2.4005,2.4006,26400000.0
2007-04-09 12:11:00,2.4007,2.4007,2.4007,2.4007,6400000.0
2007-04-09 12:12:00,2.4007,2.4007,2.4004,2.40045,29500000.0
2007-04-09 12:13:00,2.4007,2.40095,2.4005,2.40065,86000000.0
2007-04-09 12:14:00,2.4007,2.4007,2.4006,2.4006,25800000.0
2007-04-09 12:15:00,2.4007,2.401,2.4004,2.401,171300000.0
2007-04-09 12:16:00,2.401,2.4013,2.4009,2.4012,39200000.0
2007-04-09 12:17:00,2.4012,2.4012,2.4007,2.4007,93300000.0
2007-04-09 12:18:00,2.4007,2.4007,2.4007,2.4007,14400000.0
2007-04-09 12:19:00,2.4007,2.4009,2.4006,2.4008,85600000.0
2007-04-09 12:20:00,2.4008,2.401,2.4008,2.401,36800000.0
2007-04-09 12:21:00,2.4008,2.4008,2.4008,2.4008,3200000.0
2007-04-09 12:22:00,2.4008,2.40105,2.4008,2.401,92000000.0
2007-04-09 12:23:00,2.40053,2.40088,2.40038,2.40056,104900000.0
2007-04-09 12:24:00,2.40085,2.4012,2.4008,2.4011,102800000.0
2007-04-09 12:25:00,2.40095,2.40105,2.40095,2.401,92999998.0
2007-04-09 12:26:00,2.401,2.401,2.401,2.401,24000000.0
2007-04-09 12:27:00,2.401,2.401,2.40085,2.401,43600000.0
2007-04-09 12:28:00,2.4008,2.401,2.4008,2.4008,64800000.0
2007-04-09 12:29:00,2.4008,2.4009,2.4008,2.4009,28800000.0
2007-04-09 12:30:00,2.4009,2.40105,2.4008,2.40105,59200000.0
2007-04-09 12:31:00,2.401,2.401,2.401,2.401,16000000.0
2007-04-09 12:32:00,2.401,2.401,2.40075,2.4009,109300000.0
2007-04-09 12:33:00,2.40085,2.401,2.4008,2.401,36000000.0
2007-04-09 12:34:00,2.40095,2.40095,2.40095,2.40095,23000000.0
2007-04-09 12:35:00,2.401,2.401,2.401,2.401,8000000.0
2007-04-09 12:36:00,2.4009,2.4009,2.4009,2.4009,4000000.0
2007-04-09 12:37:00,2.40068,2.40074,2.40044,2.40066,237400000.0
2007-04-09 12:38:00,2.4005,2.40069,2.4005,2.40056,79500000.0
2007-04-09 12:39:00,2.4008,2.4008,2.40055,2.40055,13000000.0
2007-04-09 12:40:00,2.4005,2.4005,2.4005,2.4005,8000000.0
2007-04-09 12:41:00,2.4005,2.4005,2.4005,2.4005,50200000.0
2007-04-09 12:42:00,2.4005,2.4005,2.4005,2.4005,4000000.0
2007-04-09 12:43:00,2.4005,2.4005,2.4003,2.4003,24000000.0
2007-04-09 12:44:00,2.4002,2.4004,2.4002,2.4004,52000000.0
2007-04-09 12:45:00,2.4005,2.4007,2.4004,2.4007,176500000.0
2007-04-09 12:46:00,2.4007,2.4007,2.4007,2.4007,68000000.0
2007-04-09 12:47:00,2.4008,2.4011,2.4008,2.4011,27700000.0
2007-04-09 12:48:00,2.4011,2.4011,2.4011,2.4011,8000000.0
2007-04-09 12:49:00,2.4012,2.4012,2.4012,2.4012,24000000.0
2007-04-09 12:50:00,2.4012,2.4013,2.4012,2.4012,24000000.0
2007-04-09 12:51:00,2.4012,2.4013,2.4012,2.4013,43200000.0
2007-04-09 12:52:00,2.40035,2.40093,2.40035,2.40082,70800000.0
2007-04-09 12:53:00,2.4013,2.4016,2.4012,2.4014,45500000.0
2007-04-09 12:54:00,2.4014,2.4016,2.401,2.401,27200000.0
2007-04-09 12:55:00,2.4011,2.4011,2.40105,2.40105,9500000.0
2007-04-09 12:56:00,2.4012,2.4014,2.4012,2.4013,20000000.0
2007-04-09 12:57:00,2.4013,2.4014,2.4013,2.4014,12000000.0
2007-04-09 12:58:00,2.4014,2.4018,2.4012,2.4017,77600000.0
2007-04-09 12:59:00,2.4016,2.4016,2.4016,2.4016,32000000.0
2007-04-09 13:00:00,2.4016,2.4016,2.4015,2.4016,40000000.0
2007-04-09 13:01:00,2.4014,2.4014,2.4012,2.4013,132300000.0
2007-04-09 13:02:00,2.4014,2.4014,2.4012,2.4014,82400000.0
2007-04-09 13:03:00,2.4014,2.4014,2.4012,2.4012,43200000.0
2007-04-09 13:04:00,2.4014,2.4016,2.4012,2.4012,87000000.0
2007-04-09 13:05:00,2.4012,2.4013,2.40115,2.4012,37500000.0
2007-04-09 13:06:00,2.4014,2.4016,2.4012,2.4014,106400000.0
2007-04-09 13:07:00,2.4014,2.4016,2.4014,2.4016,46400000.0
2007-04-09 13:08:00,2.4016,2.4016,2.4014,2.4014,18400000.0
2007-04-09 13:09:00,2.40155,2.4016,2.4014,2.4015,57200000.0
2007-04-09 13:10:00,2.4014,2.4014,2.4014,2.4014,36000000.0
2007-04-09 13:11:00,2.4014,2.4014,2.4014,2.4014,24000000.0
2007-04-09 13:12:00,2.4014,2.4018,2.4014,2.4018,100000000.0
2007-04-09 13:13:00,2.4018,2.4018,2.4017,2.4017,40000000.0
2007-04-09 13:14:00,2.4018,2.402,2.4017,2.4017,68000000.0
2007-04-09 13:15:00,2.4017,2.4018,2.4015,2.4018,59000000.0
2007-04-09 13:16:00,2.4018,2.402,2.4018,2.4019,64000000.0
2007-04-09 13:17:00,2.4017,2.4021,2.4017,2.4021,81600000.0
2007-04-09 13:18:00,2.4021,2.4024,2.40185,2.4022,184500000.0
2007-04-09 13:19:00,2.4022,2.4022,2.4018,2.4018,62100000.0
2007-04-09 13:20:00,2.4018,2.4018,2.4015,2.4015,28000000.0
2007-04-09 13:21:00,2.4015,2.4015,2.4015,2.4015,4000000.0
2007-04-09 13:22:00,2.4015,2.4015,2.4011,2.4011,45300000.0
2007-04-09 13:23:00,2.4011,2.4012,2.4009,2.4009,173200000.0
2007-04-09 13:24:00,2.4009,2.4009,2.4007,2.4007,8000000.0
2007-04-09 13:25:00,2.4007,2.401,2.4007,2.401,68000000.0
2007-04-09 13:26:00,2.4009,2.4009,2.4008,2.4009,68800000.0
2007-04-09 13:27:00,2.4009,2.4009,2.40025,2.40055,90800000.0
2007-04-09 13:28:00,2.40055,2.4007,2.40015,2.4002,98200000.0
2007-04-09 13:29:00,2.4002,2.4002,2.3995,2.3995,101500000.0
2007-04-09 13:30:00,2.3995,2.3995,2.3992,2.39945,193400000.0
2007-04-09 13:31:00,2.3995,2.3999,2.39935,2.3996,123100000.0
2007-04-09 13:32:00,2.3996,2.3996,2.3996,2.3996,10400000.0
2007-04-09 13:33:00,2.3996,2.3996,2.39945,2.3996,26800000.0
2007-04-09 13:34:00,2.39965,2.3997,2.3995,2.39955,54800000.0
2007-04-09 13:35:00,2.3996,2.3996,2.39955,2.3996,36000000.0
2007-04-09 13:36:00,2.39955,2.3997,2.39955,2.3996,36000000.0
2007-04-09 13:37:00,2.3995,2.3996,2.3995,2.3996,24700000.0
2007-04-09 13:38:00,2.3997,2.39975,2.39955,2.39955,75900000.0
2007-04-09 13:39:00,2.39965,2.39965,2.39935,2.39945,108000000.0
2007-04-09 13:40:00,2.3994,2.3996,2.3994,2.3995,54400000.0
2007-04-09 13:41:00,2.3995,2.39965,2.3995,2.3996,68800000.0
2007-04-09 13:42:00,2.3996,2.3998,2.3996,2.3997,60000000.0
2007-04-09 13:43:00,2.3997,2.3998,2.39965,2.3998,110400000.0
2007-04-09 13:44:00,2.3999,2.4002,2.3999,2.4001,97700000.0
2007-04-09 13:45:00,2.4,2.4009,2.4,2.4006,129200000.0
2007-04-09 13:46:00,2.4006,2.40065,2.4003,2.40045,62400000.0
2007-04-09 13:47:00,2.4004,2.4006,2.4004,2.4006,42400000.0
2007-04-09 13:48:00,2.4006,2.4008,2.4005,2.4008,4000000.0
2007-04-09 13:49:00,2.4008,2.4008,2.4003,2.40035,55200000.0
2007-04-09 13:50:00,2.4003,2.4003,2.4003,2.4003,16000000.0
2007-04-09 13:51:00,2.4003,2.4003,2.39995,2.40015,144600000.0
2007-04-09 13:52:00,2.40005,2.4001,2.39995,2.4,56600000.0
2007-04-09 13:53:00,2.40005,2.4001,2.4,2.40005,29800000.0
2007-04-09 13:54:00,2.4001,2.4002,2.4001,2.4001,12000000.0
2007-04-09 13:55:00,2.4001,2.40035,2.4001,2.4003,64000000.0
2007-04-09 13:56:00,2.40035,2.40045,2.4001,2.4002,104000000.0
2007-04-09 13:57:00,2.4002,2.40025,2.4001,2.4001,36000000.0
2007-04-09 13:58:00,2.4001,2.4003,2.4001,2.4002,81600000.0
2007-04-09 13:59:00,2.4002,2.40035,2.40015,2.4002,46900000.0
2007-04-09 14:00:00,2.4002,2.40055,2.4002,2.40045,108000000.0
2007-04-09 14:01:00,2.40045,2.4005,2.4003,2.4003,80000000.0
2007-04-09 14:02:00,2.4003,2.4007,2.40005,2.4001,115600000.0
2007-04-09 14:03:00,2.4001,2.4003,2.4001,2.4002,46400000.0
2007-04-09 14:04:00,2.4001,2.40055,2.4001,2.40055,75300000.0
2007-04-09 14:05:00,2.40045,2.4009,2.4003,2.4006,165200000.0
2007-04-09 14:06:00,2.4006,2.4008,2.4004,2.4008,140700000.0
2007-04-09 14:07:00,2.4007,2.4009,2.40055,2.4009,111800000.0
2007-04-09 14:08:00,2.40095,2.401,2.4009,2.4009,44000000.0
2007-04-09 14:09:00,2.4009,2.4009,2.4005,2.40085,287100001.0
2007-04-09 14:10:00,2.40095,2.4011,2.4008,2.4011,84500000.0
2007-04-09 14:11:00,2.4011,2.4011,2.40075,2.40075,76900000.0
2007-04-09 14:12:00,2.40075,2.4008,2.40055,2.40055,112500000.0
2007-04-09 14:13:00,2.4005,2.4006,2.40045,2.40055,54400000.0
2007-04-09 14:14:00,2.4006,2.40065,2.40055,2.40065,52000000.0
2007-04-09 14:15:00,2.40065,2.40075,2.40045,2.40045,96000000.0
2007-04-09 14:16:00,2.4005,2.40055,2.40045,2.40045,28800000.0
2007-04-09 14:17:00,2.40045,2.40065,2.40045,2.40065,22400000.0
2007-04-09 14:18:00,2.4006,2.4008,2.4005,2.40065,73600000.0
2007-04-09 14:19:00,2.40065,2.4007,2.4006,2.4006,77900000.0
2007-04-09 14:20:00,2.4006,2.4006,2.40015,2.4003,71500000.0
2007-04-09 14:21:00,2.4003,2.4004,2.3997,2.3997,136000000.0
2007-04-09 14:22:00,2.4,2.4002,2.3997,2.4,90200000.0
2007-04-09 14:23:00,2.4,2.4,2.4,2.4,16000000.0
2007-04-09 14:24:00,2.4,2.4,2.4,2.4,36000000.0
2007-04-09 14:25:00,2.4,2.4002,2.39985,2.3999,58800000.0
2007-04-09 14:26:00,2.4001,2.40015,2.39985,2.3999,75600000.0
2007-04-09 14:27:00,2.3999,2.4002,2.3998,2.4001,101500000.0
2007-04-09 14:28:00,2.3998,2.40015,2.3998,2.4001,156000000.0
2007-04-09 14:29:00,2.4001,2.4001,2.4001,2.4001,28000000.0
2007-04-09 14:30:00,2.4,2.40015,2.39955,2.3998,136800000.0
2007-04-09 14:31:00,2.3999,2.3999,2.39965,2.3999,134900000.0
2007-04-09 14:32:00,2.39995,2.4003,2.3998,2.4001,77400000.0
2007-04-09 14:33:00,2.4001,2.4001,2.3999,2.3999,28000000.0
2007-04-09 14:34:00,2.4001,2.4001,2.3999,2.3999,32000000.0
2007-04-09 14:35:00,2.39995,2.39995,2.3999,2.39995,16000000.0
2007-04-09 14:36:00,2.3999,2.4005,2.3999,2.4002,169700000.0
2007-04-09 14:37:00,2.4003,2.4007,2.4002,2.4007,142300000.0
2007-04-09 14:38:00,2.4006,2.40065,2.4005,2.4006,92000000.0
2007-04-09 14:39:00,2.4005,2.4005,2.4003,2.4003,84000000.0
2007-04-09 14:40:00,2.4003,2.4005,2.4002,2.4003,60000000.0
2007-04-09 14:41:00,2.4003,2.4003,2.4001,2.4001,29600000.0
2007-04-09 14:42:00,2.4001,2.4004,2.4,2.4002,121400000.0
2007-04-09 14:43:00,2.3999,2.4001,2.3999,2.4001,10200000.0
2007-04-09 14:44:00,2.4,2.4002,2.4,2.4002,23200000.0
2007-04-09 14:45:00,2.4002,2.40025,2.3998,2.3999,176000000.0
2007-04-09 14:46:00,2.3999,2.4001,2.3997,2.4001,119600000.0
2007-04-09 14:47:00,2.4001,2.4006,2.4,2.4006,305099997.0
2007-04-09 14:48:00,2.40065,2.40125,2.4006,2.40125,161600000.0
2007-04-09 14:49:00,2.4012,2.4014,2.401,2.4012,244000000.0
2007-04-09 14:50:00,2.4012,2.4016,2.4012,2.4012,90300000.0
2007-04-09 14:51:00,2.4014,2.4014,2.40135,2.4014,35600000.0
2007-04-09 14:52:00,2.4014,2.4014,2.4012,2.4013,131200000.0
2007-04-09 14:53:00,2.4012,2.4012,2.4007,2.401,78000000.0
2007-04-09 14:54:00,2.401,2.4015,2.4007,2.4015,135600000.0
2007-04-09 14:55:00,2.4015,2.4016,2.40085,2.40085,139000000.0
2007-04-09 14:56:00,2.40085,2.4011,2.4006,2.4009,312100000.0
2007-04-09 14:57:00,2.4009,2.4012,2.4006,2.4008,187200000.0
2007-04-09 14:58:00,2.4008,2.4009,2.4007,2.4007,83000000.0
2007-04-09 14:59:00,2.4007,2.4009,2.4005,2.4007,188800000.0
2007-04-09 15:00:00,2.4007,2.4007,2.4003,2.4007,177400000.0
2007-04-09 15:01:00,2.4006,2.4008,2.4004,2.40055,113400000.0
2007-04-09 15:02:00,2.4006,2.401,2.4006,2.4008,109000000.0
2007-04-09 15:03:00,2.4008,2.4009,2.4007,2.4008,89400000.0
2007-04-09 15:04:00,2.4008,2.401,2.4008,2.40095,143300000.0
2007-04-09 15:05:00,2.40095,2.4013,2.4007,2.4013,134300000.0
2007-04-09 15:06:00,2.4013,2.4014,2.4009,2.4011,190500000.0
2007-04-09 15:07:00,2.4012,2.4012,2.4009,2.401,34200000.0
2007-04-09 15:08:00,2.401,2.401,2.4008,2.4009,52700000.0
2007-04-09 15:09:00,2.401,2.4012,2.40075,2.4008,282000000.0
2007-04-09 15:10:00,2.4009,2.4011,2.4009,2.401,100700000.0
2007-04-09 15:11:00,2.4009,2.4009,2.4005,2.4005,272600000.0
2007-04-09 15:12:00,2.4005,2.4007,2.39995,2.4,290400000.0
2007-04-09 15:13:00,2.4003,2.4003,2.3999,2.4,94700001.0
2007-04-09 15:14:00,2.4,2.4,2.3997,2.3998,87600000.0
2007-04-09 15:15:00,2.3998,2.4003,2.39975,2.4002,166900000.0
2007-04-09 15:16:00,2.40015,2.4005,2.4001,2.4002,131700000.0
2007-04-09 15:17:00,2.40015,2.4005,2.4001,2.4003,149800000.0
2007-04-09 15:18:00,2.4003,2.4006,2.4003,2.4003,146800000.0
2007-04-09 15:19:00,2.4004,2.4009,2.4002,2.4004,199100000.0
2007-04-09 15:20:00,2.4004,2.4007,2.4,2.40055,196300000.0
2007-04-09 15:21:00,2.4005,2.4007,2.4003,2.4004,226800000.0
2007-04-09 15:22:00,2.4006,2.4008,2.4001,2.4005,172800000.0
2007-04-09 15:23:00,2.4005,2.4006,2.4003,2.4006,172100000.0
2007-04-09 15:24:00,2.4004,2.4006,2.40015,2.4004,107800000.0
2007-04-09 15:25:00,2.4004,2.4007,2.4004,2.4007,17600000.0
2007-04-09 15:26:00,2.4005,2.4013,2.4005,2.4013,204200000.0
2007-04-09 15:27:00,2.4013,2.4013,2.40075,2.4009,186200000.0
2007-04-09 15:28:00,2.4009,2.4009,2.4003,2.4003,130400000.0
2007-04-09 15:29:00,2.4004,2.4011,2.4004,2.4011,252399999.0
2007-04-09 15:30:00,2.401,2.401,2.40085,2.40085,48000000.0
2007-04-09 15:31:00,2.4008,2.40085,2.4007,2.4007,115400000.0
2007-04-09 15:32:00,2.4006,2.4009,2.4006,2.4006,121600000.0
2007-04-09 15:33:00,2.4006,2.40075,2.4005,2.4005,109800000.0
2007-04-09 15:34:00,2.4005,2.4006,2.4005,2.4005,90200000.0
2007-04-09 15:35:00,2.4006,2.4008,2.4004,2.4006,142600000.0
2007-04-09 15:36:00,2.4007,2.4007,2.4006,2.4006,41200000.0
2007-04-09 15:37:00,2.4006,2.4008,2.40035,2.4007,168500000.0
2007-04-09 15:38:00,2.4007,2.4007,2.4003,2.40055,178300000.0
2007-04-09 15:39:00,2.40055,2.40055,2.40025,2.40025,64800000.0
2007-04-09 15:40:00,2.3999,2.4003,2.3999,2.4001,19600000.0
2007-04-09 15:41:00,2.4001,2.4003,2.4001,2.4003,30800000.0
2007-04-09 15:42:00,2.4003,2.4003,2.4001,2.4001,25600000.0
2007-04-09 15:43:00,2.4001,2.4002,2.4,2.4002,62600000.0
2007-04-09 15:44:00,2.4002,2.4003,2.4,2.4002,126000000.0
2007-04-09 15:45:00,2.4002,2.4004,2.4002,2.4002,45300000.0
2007-04-09 15:46:00,2.4002,2.4005,2.4002,2.4002,60400000.0
2007-04-09 15:47:00,2.4002,2.4002,2.3999,2.4002,83200000.0
2007-04-09 15:48:00,2.4002,2.4003,2.3999,2.4001,31300000.0
2007-04-09 15:49:00,2.3999,2.4001,2.3999,2.4001,40000000.0
2007-04-09 15:50:00,2.4,2.4001,2.3999,2.3999,29400000.0
2007-04-09 15:51:00,2.3999,2.4001,2.3998,2.3999,90600000.0
2007-04-09 15:52:00,2.4,2.4001,2.3999,2.39995,64200000.0
2007-04-09 15:53:00,2.3999,2.4002,2.3998,2.4002,98200000.0
2007-04-09 15:54:00,2.4002,2.4006,2.4,2.4004,120400000.0
2007-04-09 15:55:00,2.4004,2.4006,2.4003,2.40055,165700000.0
2007-04-09 15:56:00,2.40055,2.4008,2.4003,2.4008,165000000.0
2007-04-09 15:57:00,2.4006,2.40205,2.4003,2.4013,176600000.0
2007-04-09 15:58:00,2.4014,2.4016,2.40125,2.4014,81400000.0
2007-04-09 15:59:00,2.4014,2.4023,2.40135,2.402,346800000.0
2007-04-09 16:00:00,2.40195,2.4025,2.4017,2.40195,226200000.0
2007-04-09 16:01:00,2.40195,2.402,2.40165,2.40195,246400000.0
2007-04-09 16:02:00,2.40195,2.4021,2.4017,2.4017,128900000.0
2007-04-09 16:03:00,2.4019,2.4021,2.4017,2.4021,153600000.0
2007-04-09 16:04:00,2.40205,2.4024,2.402,2.4021,264800000.0
2007-04-09 16:05:00,2.4022,2.4022,2.4018,2.4019,96100000.0
2007-04-09 16:06:00,2.4021,2.4021,2.4018,2.4018,183700000.0
2007-04-09 16:07:00,2.4018,2.4021,2.4011,2.4013,259800000.0
2007-04-09 16:08:00,2.4013,2.4014,2.4013,2.4013,26800000.0
2007-04-09 16:09:00,2.4012,2.4013,2.4012,2.4013,3200000.0
2007-04-09 16:10:00,2.4012,2.4012,2.40105,2.4011,178200000.0
2007-04-09 16:11:00,2.4011,2.4011,2.4009,2.4009,93400000.0
2007-04-09 16:12:00,2.4008,2.4009,2.4004,2.4005,89000000.0
2007-04-09 16:13:00,2.4005,2.401,2.4005,2.4009,87500000.0
2007-04-09 16:14:00,2.4008,2.4009,2.40065,2.4008,58800000.0
2007-04-09 16:15:00,2.4007,2.4008,2.4006,2.4006,137800000.0
2007-04-09 16:16:00,2.4007,2.4014,2.4007,2.4012,100700000.0
2007-04-09 16:17:00,2.401,2.401,2.4007,2.4009,178800000.0
2007-04-09 16:18:00,2.401,2.4013,2.4006,2.401,155000000.0
2007-04-09 16:19:00,2.401,2.4012,2.4007,2.401,98400000.0
2007-04-09 16:20:00,2.401,2.4012,2.4008,2.401,112400000.0
2007-04-09 16:21:00,2.401,2.4013,2.4009,2.4012,116000000.0
2007-04-09 16:22:00,2.4012,2.4017,2.4012,2.4014,101000000.0
2007-04-09 16:23:00,2.4014,2.4015,2.4012,2.4014,140700000.0
2007-04-09 16:24:00,2.4014,2.4014,2.401,2.401,135000000.0
2007-04-09 16:25:00,2.40085,2.401,2.40045,2.40075,231800000.0
2007-04-09 16:26:00,2.4007,2.40075,2.4001,2.4003,196200000.0
2007-04-09 16:27:00,2.4002,2.4002,2.4001,2.4002,39600000.0
2007-04-09 16:28:00,2.4002,2.4004,2.4001,2.4004,108800000.0
2007-04-09 16:29:00,2.4004,2.4004,2.4001,2.4002,47500000.0
2007-04-09 16:30:00,2.4002,2.4002,2.4001,2.4002,41200000.0
2007-04-09 16:31:00,2.4001,2.4003,2.3999,2.3999,203000000.0
2007-04-09 16:32:00,2.4,2.4004,2.39985,2.4004,234299999.0
2007-04-09 16:33:00,2.4003,2.4006,2.4002,2.4002,156200000.0
2007-04-09 16:34:00,2.4002,2.4008,2.4002,2.4007,193199999.0
2007-04-09 16:35:00,2.4008,2.4011,2.4007,2.401,155600000.0
2007-04-09 16:36:00,2.4009,2.4011,2.4008,2.401,33400000.0
2007-04-09 16:37:00,2.401,2.4012,2.401,2.4011,92400000.0
2007-04-09 16:38:00,2.4011,2.4013,2.4009,2.4009,120800000.0
2007-04-09 16:39:00,2.4008,2.4013,2.4008,2.4011,98800000.0
2007-04-09 16:40:00,2.4011,2.4013,2.401,2.4011,43200000.0
2007-04-09 16:41:00,2.4012,2.4014,2.40105,2.4014,129500000.0
2007-04-09 16:42:00,2.4014,2.4014,2.4013,2.4013,16600000.0
2007-04-09 16:43:00,2.4013,2.4015,2.4011,2.4014,56400000.0
2007-04-09 16:44:00,2.4015,2.4017,2.4015,2.4015,10400000.0
2007-04-09 16:45:00,2.4014,2.4016,2.4012,2.4016,138600000.0
2007-04-09 16:46:00,2.4017,2.4023,2.4016,2.4017,205800001.0
2007-04-09 16:47:00,2.4017,2.4017,2.4015,2.4017,167000000.0
2007-04-09 16:48:00,2.4017,2.4017,2.4011,2.4013,28000000.0
2007-04-09 16:49:00,2.4013,2.4017,2.4011,2.4017,100600000.0
2007-04-09 16:50:00,2.4017,2.4017,2.4013,2.4015,29200000.0
2007-04-09 16:51:00,2.4015,2.4015,2.4013,2.4013,28800000.0
2007-04-09 16:52:00,2.4013,2.4014,2.4013,2.4014,67800000.0
2007-04-09 16:53:00,2.40135,2.4014,2.40105,2.4013,100400000.0
2007-04-09 16:54:00,2.4012,2.4014,2.401,2.4013,50400000.0
2007-04-09 16:55:00,2.4014,2.4014,2.40115,2.4012,95600000.0
2007-04-09 16:56:00,2.40125,2.40145,2.4012,2.4014,154000000.0
2007-04-09 16:57:00,2.4014,2.4016,2.4012,2.4014,209800000.0
2007-04-09 16:58:00,2.4014,2.4022,2.4014,2.4022,96600000.0
2007-04-09 16:59:00,2.4021,2.4027,2.4021,2.4025,167800000.0
2007-04-09 17:00:00,2.4025,2.4029,2.4023,2.4026,287100000.0
2007-04-09 17:01:00,2.4026,2.4026,2.40225,2.4025,248100002.0
2007-04-09 17:02:00,2.4023,2.4029,2.4017,2.4019,193800000.0
2007-04-09 17:03:00,2.4019,2.402,2.4019,2.4019,73600000.0
2007-04-09 17:04:00,2.4019,2.4019,2.4019,2.4019,10400000.0
2007-04-09 17:05:00,2.4019,2.402,2.40185,2.402,78000000.0
2007-04-09 17:06:00,2.40195,2.4021,2.40195,2.4021,83800000.0
2007-04-09 17:07:00,2.4021,2.4022,2.402,2.4022,62600000.0
2007-04-09 17:08:00,2.4022,2.4022,2.402,2.402,92100000.0
2007-04-09 17:09:00,2.4019,2.4022,2.4019,2.402,103600000.0
2007-04-09 17:10:00,2.40181,2.40181,2.4012,2.4015,195700000.0
2007-04-09 17:11:00,2.402,2.402,2.4019,2.4019,23000000.0
2007-04-09 17:12:00,2.4019,2.4025,2.4019,2.4025,72800000.0
2007-04-09 17:13:00,2.4024,2.4025,2.4024,2.4025,16000000.0
2007-04-09 17:14:00,2.4025,2.4027,2.4019,2.4022,218200000.0
2007-04-09 17:15:00,2.4022,2.4022,2.402,2.402,33600000.0
2007-04-09 17:16:00,2.4022,2.4022,2.4021,2.4021,14400000.0
2007-04-09 17:17:00,2.4021,2.4022,2.4021,2.4022,42400000.0
2007-04-09 17:18:00,2.4022,2.4024,2.4022,2.4023,93200000.0
2007-04-09 17:19:00,2.4023,2.4025,2.4021,2.4025,134400000.0
2007-04-09 17:20:00,2.4025,2.4027,2.4025,2.4027,38400000.0
2007-04-09 17:21:00,2.4025,2.4027,2.4024,2.4025,54600000.0
2007-04-09 17:22:00,2.4025,2.4025,2.4025,2.4025,19200000.0
2007-04-09 17:23:00,2.4025,2.4025,2.40245,2.40245,13600000.0
2007-04-09 17:24:00,2.4025,2.4025,2.4024,2.4025,29600000.0
2007-04-09 17:25:00,2.4025,2.4026,2.4021,2.4021,74800000.0
2007-04-09 17:26:00,2.4021,2.4021,2.4019,2.4019,71600000.0
2007-04-09 17:27:00,2.402,2.40205,2.40195,2.402,64000000.0
2007-04-09 17:28:00,2.402,2.4022,2.4019,2.4021,102400000.0
2007-04-09 17:29:00,2.4021,2.4021,2.4019,2.402,46600000.0
2007-04-09 17:30:00,2.402,2.402,2.402,2.402,4000000.0
2007-04-09 17:31:00,2.402,2.4022,2.402,2.40215,67000000.0
2007-04-09 17:32:00,2.4022,2.4022,2.4021,2.4021,46200000.0
2007-04-09 17:33:00,2.4021,2.4021,2.4021,2.4021,4000000.0
2007-04-09 17:34:00,2.4021,2.4022,2.402,2.402,74200000.0
2007-04-09 17:35:00,2.402,2.402,2.402,2.402,6200000.0
2007-04-09 17:36:00,2.402,2.402,2.4018,2.4019,107600000.0
2007-04-09 17:37:00,2.402,2.4024,2.402,2.4024,60200000.0
2007-04-09 17:38:00,2.4023,2.4023,2.4023,2.4023,35200000.0
2007-04-09 17:39:00,2.4024,2.4024,2.4022,2.4022,21000000.0
2007-04-09 17:40:00,2.4022,2.4023,2.4022,2.4022,20700000.0
2007-04-09 17:41:00,2.4023,2.4024,2.4023,2.40235,59200000.0
2007-04-09 17:42:00,2.4024,2.40255,2.4023,2.40255,56200000.0
2007-04-09 17:43:00,2.4025,2.4027,2.4025,2.40255,217800000.0
2007-04-09 17:44:00,2.4026,2.4027,2.4025,2.4025,162800000.0
2007-04-09 17:45:00,2.4026,2.4027,2.4021,2.4024,125600000.0
2007-04-09 17:46:00,2.4023,2.4024,2.4023,2.4024,15600000.0
2007-04-09 17:47:00,2.4025,2.4026,2.4021,2.4022,89400000.0
2007-04-09 17:48:00,2.4023,2.4024,2.4022,2.4024,44000000.0
2007-04-09 17:49:00,2.4024,2.4025,2.40165,2.4017,170000000.0
2007-04-09 17:50:00,2.4017,2.4018,2.40155,2.4017,83200000.0
2007-04-09 17:51:00,2.40175,2.4018,2.40155,2.40155,151200000.0
2007-04-09 17:52:00,2.4016,2.40175,2.4016,2.4016,36800000.0
2007-04-09 17:53:00,2.4015,2.40185,2.4015,2.40175,72000000.0
2007-04-09 17:54:00,2.4018,2.402,2.40155,2.4017,183200000.0
2007-04-09 17:55:00,2.40175,2.402,2.40155,2.4017,97600000.0
2007-04-09 17:56:00,2.4017,2.4017,2.4016,2.40165,62400000.0
2007-04-09 17:57:00,2.4016,2.40185,2.40155,2.4018,48000000.0
2007-04-09 17:58:00,2.4018,2.4018,2.40165,2.40165,40000000.0
2007-04-09 17:59:00,2.4017,2.4018,2.4017,2.4017,5600000.0
2007-04-09 18:00:00,2.4016,2.402,2.4015,2.402,80000000.0
2007-04-09 18:01:00,2.402,2.4022,2.40195,2.40195,137200001.0
2007-04-09 18:02:00,2.40205,2.4022,2.402,2.4022,144000000.0
2007-04-09 18:03:00,2.4022,2.4022,2.402,2.4021,66400000.0
2007-04-09 18:04:00,2.4022,2.4023,2.4022,2.40225,83200000.0
2007-04-09 18:05:00,2.40225,2.40225,2.40225,2.40225,4000000.0
2007-04-09 18:06:00,2.40225,2.40225,2.402,2.402,102400000.0
2007-04-09 18:07:00,2.4021,2.4022,2.402,2.402,39200000.0
2007-04-09 18:08:00,2.402,2.402,2.4017,2.4019,87800000.0
2007-04-09 18:09:00,2.4018,2.4021,2.4018,2.4019,96400000.0
2007-04-09 18:10:00,2.4019,2.4019,2.4016,2.4018,100600000.0
2007-04-09 18:11:00,2.4016,2.4018,2.4016,2.4016,47400000.0
2007-04-09 18:12:00,2.40165,2.40165,2.4016,2.4016,22200000.0
2007-04-09 18:13:00,2.4016,2.402,2.4016,2.4017,63400000.0
2007-04-09 18:14:00,2.4019,2.4019,2.4015,2.4017,66900000.0
2007-04-09 18:15:00,2.4017,2.4017,2.4013,2.4013,62200000.0
2007-04-09 18:16:00,2.4014,2.4015,2.4013,2.4015,85000000.0
2007-04-09 18:17:00,2.4015,2.4017,2.4015,2.40155,31400000.0
2007-04-09 18:18:00,2.4016,2.402,2.4015,2.40165,118400000.0
2007-04-09 18:19:00,2.4017,2.4021,2.4016,2.402,113100000.0
2007-04-09 18:20:00,2.4018,2.40185,2.4017,2.4018,72200000.0
2007-04-09 18:21:00,2.4018,2.40185,2.4017,2.4018,163800000.0
2007-04-09 18:22:00,2.40175,2.4022,2.40175,2.4022,142200000.0
2007-04-09 18:23:00,2.4022,2.4028,2.4022,2.4028,211400000.0
2007-04-09 18:24:00,2.4026,2.4026,2.4025,2.4026,76100000.0
2007-04-09 18:25:00,2.4025,2.4025,2.4024,2.40245,93400000.0
2007-04-09 18:26:00,2.40245,2.4027,2.40245,2.4027,45100000.0
2007-04-09 18:27:00,2.4027,2.4027,2.4025,2.40255,84700000.0
2007-04-09 18:28:00,2.4025,2.4033,2.4025,2.4032,87500000.0
2007-04-09 18:29:00,2.4033,2.4046,2.4033,2.4044,516000000.0
2007-04-09 18:30:00,2.4046,2.4061,2.4046,2.4058,369800000.0
2007-04-09 18:31:00,2.4058,2.4059,2.4053,2.40555,286400000.0
2007-04-09 18:32:00,2.40535,2.4057,2.4053,2.4057,158300000.0
2007-04-09 18:33:00,2.4057,2.4057,2.4054,2.4056,113600000.0
2007-04-09 18:34:00,2.4056,2.4056,2.4053,2.4054,132400000.0
2007-04-09 18:35:00,2.4054,2.4054,2.40515,2.4054,73800000.0
2007-04-09 18:36:00,2.4055,2.4055,2.4051,2.4051,64000000.0
2007-04-09 18:37:00,2.4052,2.4053,2.4049,2.40515,119800000.0
2007-04-09 18:38:00,2.4051,2.4055,2.40495,2.4051,167700000.0
2007-04-09 18:39:00,2.4051,2.4053,2.405,2.405,118600000.0
2007-04-09 18:40:00,2.40495,2.4051,2.4049,2.405,76200000.0
2007-04-09 18:41:00,2.405,2.40525,2.405,2.40525,135000000.0
2007-04-09 18:42:00,2.4053,2.4065,2.4053,2.40635,287600000.0
2007-04-09 18:43:00,2.40635,2.4069,2.40625,2.40635,291700000.0
2007-04-09 18:44:00,2.4063,2.4067,2.4063,2.40655,359800000.0
2007-04-09 18:45:00,2.4066,2.4069,2.4066,2.4066,291200000.0
2007-04-09 18:46:00,2.4066,2.4067,2.40635,2.4065,177500000.0
2007-04-09 18:47:00,2.4065,2.4065,2.40605,2.40605,187000000.0
2007-04-09 18:48:00,2.40605,2.40605,2.4058,2.4058,191500000.0
2007-04-09 18:49:00,2.4058,2.4059,2.40555,2.4057,26000000.0
2007-04-09 18:50:00,2.4057,2.4057,2.4056,2.4056,6400000.0
2007-04-09 18:51:00,2.4056,2.4057,2.4055,2.4057,128000000.0
2007-04-09 18:52:00,2.4057,2.4058,2.4056,2.40565,94000000.0
2007-04-09 18:53:00,2.40565,2.4063,2.40565,2.4062,348100000.0
2007-04-09 18:54:00,2.4062,2.40635,2.4059,2.4061,152000000.0
2007-04-09 18:55:00,2.40615,2.4063,2.40605,2.4061,142400000.0
2007-04-09 18:56:00,2.4061,2.4067,2.4061,2.4066,162000000.0
2007-04-09 18:57:00,2.4066,2.4067,2.4066,2.40665,155800000.0
2007-04-09 18:58:00,2.4067,2.4067,2.4065,2.4065,48400000.0
2007-04-09 18:59:00,2.4065,2.4068,2.4063,2.4066,290000000.0
2007-04-09 19:00:00,2.4066,2.4066,2.4062,2.4062,82700000.0
2007-04-09 19:01:00,2.4062,2.40645,2.4062,2.40635,196900000.0
2007-04-09 19:02:00,2.40635,2.40635,2.4057,2.4057,203400000.0
2007-04-09 19:03:00,2.4057,2.4059,2.4057,2.4059,24400000.0
2007-04-09 19:04:00,2.4059,2.4059,2.4056,2.4056,84800000.0
2007-04-09 19:05:00,2.4056,2.4057,2.4056,2.4057,138600000.0
2007-04-09 19:06:00,2.40565,2.4059,2.4056,2.4058,181700000.0
2007-04-09 19:07:00,2.40575,2.4059,2.4057,2.4057,175100000.0
2007-04-09 19:08:00,2.40575,2.4061,2.4056,2.406,228200000.0
2007-04-09 19:09:00,2.4059,2.406,2.4059,2.4059,53400000.0
2007-04-09 19:10:00,2.4059,2.406,2.4058,2.4058,28800000.0
2007-04-09 19:11:00,2.4058,2.4058,2.4058,2.4058,4800000.0
2007-04-09 19:12:00,2.40585,2.406,2.4057,2.4057,84000000.0
2007-04-09 19:13:00,2.4057,2.4059,2.4057,2.4059,37600000.0
2007-04-09 19:14:00,2.4058,2.4059,2.4053,2.4053,73400000.0
2007-04-09 19:15:00,2.4053,2.4057,2.4053,2.4055,205900000.0
2007-04-09 19:16:00,2.4055,2.4057,2.40535,2.40555,111900000.0
2007-04-09 19:17:00,2.40555,2.40585,2.4054,2.40575,111700000.0
2007-04-09 19:18:00,2.40575,2.40605,2.4056,2.4056,164600000.0
2007-04-09 19:19:00,2.4056,2.4056,2.4054,2.4054,118000000.0
2007-04-09 19:20:00,2.4054,2.4058,2.4054,2.4056,65300000.0
2007-04-09 19:21:00,2.4058,2.4058,2.4056,2.4056,13500000.0
2007-04-09 19:22:00,2.4056,2.4058,2.4056,2.4056,20000000.0
2007-04-09 19:23:00,2.4056,2.4056,2.4053,2.4053,54900000.0
2007-04-09 19:24:00,2.4053,2.4056,2.4053,2.40555,88300000.0
2007-04-09 19:25:00,2.4056,2.4057,2.40535,2.4055,160300001.0
2007-04-09 19:26:00,2.4055,2.4055,2.4052,2.4052,84800000.0
2007-04-09 19:27:00,2.4052,2.4055,2.4052,2.4055,26400000.0
2007-04-09 19:28:00,2.40535,2.40535,2.4053,2.40535,24800000.0
2007-04-09 19:29:00,2.4053,2.40535,2.4052,2.4053,35200000.0
2007-04-09 19:30:00,2.4053,2.4053,2.4051,2.4051,24000000.0
2007-04-09 19:31:00,2.4051,2.4051,2.40485,2.4049,27800000.0
2007-04-09 19:32:00,2.4049,2.4049,2.4049,2.4049,22400000.0
2007-04-09 19:33:00,2.4049,2.4051,2.4049,2.4049,68400000.0
2007-04-09 19:34:00,2.4049,2.405,2.4049,2.405,17600000.0
2007-04-09 19:35:00,2.405,2.4051,2.405,2.4051,22400000.0
2007-04-09 19:36:00,2.4051,2.4053,2.4051,2.4051,119600000.0
2007-04-09 19:37:00,2.4052,2.4053,2.4051,2.4053,41600000.0
2007-04-09 19:38:00,2.4052,2.4053,2.405,2.405,40200000.0
2007-04-09 19:39:00,2.405,2.405,2.405,2.405,6200000.0
2007-04-09 19:40:00,2.4051,2.4051,2.4051,2.4051,9400000.0
2007-04-09 19:41:00,2.4051,2.4053,2.4051,2.40525,59200000.0
2007-04-09 19:42:00,2.4053,2.40555,2.40525,2.4054,158800000.0
2007-04-09 19:43:00,2.4054,2.4054,2.4051,2.4054,162200000.0
2007-04-09 19:44:00,2.4054,2.4054,2.4052,2.4052,61600000.0
2007-04-09 19:45:00,2.4053,2.4053,2.4052,2.4052,54000000.0
2007-04-09 19:46:00,2.4052,2.4052,2.40495,2.40495,83500000.0
2007-04-09 19:47:00,2.4049,2.40515,2.4049,2.405,45000000.0
2007-04-09 19:48:00,2.40442,2.40487,2.40422,2.40487,48800000.0
2007-04-09 19:49:00,2.405,2.4053,2.405,2.4053,24600000.0
2007-04-09 19:50:00,2.40525,2.4053,2.4051,2.4053,59400000.0
2007-04-09 19:51:00,2.40535,2.40535,2.405,2.4051,69600000.0
2007-04-09 19:52:00,2.4051,2.4051,2.405,2.405,7600000.0
2007-04-09 19:53:00,2.405,2.4051,2.405,2.405,93400000.0
2007-04-09 19:54:00,2.405,2.4052,2.405,2.4052,85200000.0
2007-04-09 19:55:00,2.4051,2.4051,2.4051,2.4051,24200000.0
2007-04-09 19:56:00,2.4052,2.4052,2.405,2.405,27800000.0
2007-04-09 19:57:00,2.405,2.40515,2.40485,2.405,103000000.0
2007-04-09 19:58:00,2.405,2.4053,2.405,2.4053,137500000.0
2007-04-09 19:59:00,2.4051,2.4051,2.40505,2.4051,16400000.0
2007-04-09 20:00:00,2.40505,2.40515,2.405,2.40515,23800000.0
2007-04-09 20:01:00,2.4052,2.4053,2.4052,2.4053,17600000.0
2007-04-09 20:02:00,2.4053,2.4053,2.4053,2.4053,16000000.0
2007-04-09 20:03:00,2.4053,2.4055,2.40515,2.40515,89400000.0
2007-04-09 20:04:00,2.40515,2.40515,2.40505,2.4051,48800000.0
2007-04-09 20:05:00,2.4051,2.4051,2.405,2.405,47900000.0
2007-04-09 20:06:00,2.405,2.4053,2.405,2.40525,74000000.0
2007-04-09 20:07:00,2.4053,2.40535,2.4053,2.40535,12000000.0
2007-04-09 20:08:00,2.40535,2.4054,2.4051,2.4051,59400000.0
2007-04-09 20:09:00,2.4051,2.4051,2.405,2.40505,36800000.0
2007-04-09 20:10:00,2.4051,2.4051,2.4051,2.4051,1500000.0
2007-04-09 20:11:00,2.4051,2.4051,2.40485,2.40495,42200000.0
2007-04-09 20:12:00,2.40495,2.40495,2.4049,2.4049,42400000.0
2007-04-09 20:13:00,2.405,2.405,2.4049,2.4049,16800000.0
2007-04-09 20:14:00,2.4049,2.405,2.4048,2.4049,38200000.0
2007-04-09 20:15:00,2.4049,2.40495,2.4046,2.4048,73800000.0
2007-04-09 20:16:00,2.4047,2.4048,2.4046,2.4047,29200000.0
2007-04-09 20:17:00,2.40475,2.4048,2.4047,2.40475,71400000.0
2007-04-09 20:18:00,2.4048,2.4049,2.40475,2.4049,24000000.0
2007-04-09 20:19:00,2.4049,2.405,2.40475,2.4048,81400000.0
2007-04-09 20:20:00,2.4048,2.4048,2.4045,2.4046,27800000.0
2007-04-09 20:21:00,2.4046,2.4048,2.4045,2.4047,86100000.0
2007-04-09 20:22:00,2.4047,2.40475,2.40465,2.4047,28900000.0
2007-04-09 20:23:00,2.4047,2.4047,2.4047,2.4047,800000.0
2007-04-09 20:24:00,2.4048,2.4048,2.4047,2.4047,4000000.0
2007-04-09 20:25:00,2.4047,2.4047,2.4047,2.4047,7200000.0
2007-04-09 20:26:00,2.4047,2.4047,2.4047,2.4047,2400000.0
2007-04-09 20:27:00,2.4047,2.4048,2.4047,2.4048,24000000.0
2007-04-09 20:28:00,2.4048,2.4048,2.4047,2.4047,46600000.0
2007-04-09 20:29:00,2.4048,2.4049,2.4047,2.4048,16800000.0
2007-04-09 20:30:00,2.4047,2.4047,2.4047,2.4047,4000000.0
2007-04-09 20:31:00,2.4047,2.4047,2.4045,2.4045,6400000.0
2007-04-09 20:32:00,2.4045,2.4045,2.4045,2.4045,9600000.0
2007-04-09 20:33:00,2.4045,2.4047,2.4045,2.4045,31800000.0
2007-04-09 20:34:00,2.4045,2.4047,2.4045,2.4047,36200000.0
2007-04-09 20:35:00,2.4046,2.4047,2.4046,2.4047,12000000.0
2007-04-09 20:36:00,2.4047,2.4047,2.4047,2.4047,2400000.0
2007-04-09 20:37:00,2.4047,2.4047,2.4045,2.4047,20600000.0
2007-04-09 20:38:00,2.4045,2.4047,2.4045,2.4046,23800000.0
2007-04-09 20:39:00,2.4046,2.4047,2.4044,2.4046,26400000.0
2007-04-09 20:40:00,2.4046,2.4047,2.4045,2.4045,5600000.0
2007-04-09 20:41:00,2.40402,2.40421,2.40397,2.404,72800000.0
2007-04-09 20:42:00,2.4045,2.4045,2.4044,2.4044,4800000.0
2007-04-09 20:43:00,2.4044,2.4044,2.4044,2.4044,5600000.0
2007-04-09 20:44:00,2.4044,2.4044,2.4044,2.4044,12800000.0
2007-04-09 20:45:00,2.4044,2.4046,2.4044,2.4046,8100000.0
2007-04-09 20:46:00,2.4046,2.4047,2.4045,2.4047,10400000.0
2007-04-09 20:47:00,2.4047,2.4049,2.4047,2.4049,4800000.0
2007-04-09 20:48:00,2.4049,2.4049,2.4046,2.4046,9600000.0
2007-04-09 20:49:00,2.4047,2.4047,2.4045,2.4045,11000000.0
2007-04-09 20:50:00,2.4047,2.405,2.4046,2.405,84800000.0
2007-04-09 20:51:00,2.405,2.4053,2.405,2.4053,17600000.0
2007-04-09 20:52:00,2.4053,2.4053,2.4053,2.4053,12000000.0
2007-04-09 20:53:00,2.4053,2.4053,2.4048,2.4053,27000000.0
2007-04-09 20:54:00,2.4053,2.4053,2.4046,2.4048,105200000.0
2007-04-09 20:55:00,2.4048,2.4051,2.4047,2.4049,20000000.0
2007-04-09 20:56:00,2.4048,2.405,2.4048,2.4049,143000000.0
2007-04-09 20:57:00,2.4048,2.4048,2.40445,2.40445,92600000.0
2007-04-09 20:58:00,2.4046,2.4047,2.4046,2.4047,84000000.0
2007-04-09 20:59:00,2.4047,2.4048,2.4045,2.4048,218400000.0
2007-04-09 21:00:00,2.4047,2.4047,2.4045,2.4046,169400000.0
2007-04-09 21:01:00,2.4047,2.4049,2.4047,2.4047,49200000.0
2007-04-09 21:02:00,2.4048,2.405,2.4048,2.4049,70000000.0
2007-04-09 21:03:00,2.4049,2.4049,2.4047,2.4047,44400000.0
2007-04-09 21:04:00,2.4048,2.4049,2.4048,2.4049,36800000.0
2007-04-09 21:05:00,2.4049,2.405,2.4049,2.4049,97600000.0
2007-04-09 21:06:00,2.4049,2.40495,2.4049,2.40495,44400000.0
2007-04-09 21:07:00,2.4049,2.4049,2.40485,2.4049,12400000.0
2007-04-09 21:08:00,2.4049,2.40495,2.4049,2.40495,56000000.0
2007-04-09 21:09:00,2.4049,2.405,2.4049,2.405,54800000.0
2007-04-09 21:10:00,2.405,2.4052,2.405,2.4052,64800000.0
2007-04-09 21:11:00,2.4052,2.4055,2.4052,2.4053,123200000.0
2007-04-09 21:12:00,2.4053,2.40535,2.40505,2.40505,127400000.0
2007-04-09 21:13:00,2.4051,2.4052,2.4049,2.4049,16800000.0
2007-04-09 21:14:00,2.405,2.4052,2.405,2.4052,31800000.0
2007-04-09 21:15:00,2.4053,2.4053,2.4052,2.4053,33600000.0
2007-04-09 21:16:00,2.4053,2.4053,2.4053,2.4053,57800000.0
2007-04-09 21:17:00,2.4053,2.4053,2.4053,2.4053,20000000.0
2007-04-09 21:18:00,2.40535,2.40545,2.40535,2.40535,32000000.0
2007-04-09 21:19:00,2.4053,2.4057,2.4053,2.4054,84200000.0
2007-04-09 21:20:00,2.4055,2.406,2.4055,2.406,57700000.0
2007-04-09 21:21:00,2.4055,2.40568,2.40515,2.4052,66200000.0
2007-04-09 21:22:00,2.4058,2.406,2.4058,2.4058,40800000.0
2007-04-09 21:23:00,2.40575,2.40575,2.4056,2.4056,20000000.0
2007-04-09 21:24:00,2.40565,2.40575,2.4055,2.4055,37400000.0
2007-04-09 21:25:00,2.4054,2.4054,2.40535,2.40535,17700000.0
2007-04-09 21:26:00,2.4054,2.4054,2.4054,2.4054,19900000.0
2007-04-09 21:27:00,2.4054,2.4055,2.4053,2.4055,31600000.0
2007-04-09 21:28:00,2.40535,2.4055,2.4053,2.4055,208200000.0
2007-04-09 21:29:00,2.40555,2.40575,2.40535,2.4054,144300000.0
2007-04-09 21:30:00,2.4054,2.4055,2.4054,2.4054,42500000.0
2007-04-09 21:31:00,2.4055,2.4055,2.4055,2.4055,10600000.0
2007-04-09 21:32:00,2.4055,2.40555,2.40545,2.40555,28600000.0
2007-04-09 21:33:00,2.4055,2.4057,2.4055,2.4056,58600000.0
2007-04-09 21:34:00,2.40555,2.4057,2.40555,2.40555,36900000.0
2007-04-09 21:35:00,2.40555,2.40555,2.4055,2.4055,22200000.0
2007-04-09 21:36:00,2.4055,2.4055,2.40545,2.4055,16500000.0
2007-04-09 21:37:00,2.4055,2.4056,2.4055,2.4056,40400000.0
2007-04-09 21:38:00,2.40555,2.4056,2.40555,2.4056,35200000.0
2007-04-09 21:39:00,2.40555,2.40555,2.4055,2.4055,41000000.0
2007-04-09 21:40:00,2.40555,2.40555,2.4055,2.4055,233400000.0
2007-04-09 21:41:00,2.40555,2.40555,2.40535,2.40535,373299995.0
2007-04-09 21:42:00,2.4054,2.4055,2.40535,2.4055,36000000.0
2007-04-09 21:43:00,2.40545,2.40545,2.4053,2.4053,68400000.0
2007-04-09 21:44:00,2.40535,2.4055,2.4053,2.40545,38600000.0
2007-04-09 21:45:00,2.40545,2.4055,2.40535,2.4055,56800000.0
2007-04-09 21:46:00,2.4055,2.4055,2.40545,2.4055,18300000.0
2007-04-09 21:47:00,2.4055,2.4056,2.4055,2.4056,12000000.0
2007-04-09 21:48:00,2.4056,2.4056,2.4055,2.4055,39800000.0
2007-04-09 21:49:00,2.4055,2.4055,2.4054,2.4054,17400000.0
2007-04-09 21:50:00,2.4054,2.4054,2.4054,2.4054,11000000.0
2007-04-09 21:51:00,2.4055,2.4055,2.40545,2.40545,29600000.0
2007-04-09 21:52:00,2.40555,2.40555,2.4054,2.4055,96400000.0
2007-04-09 21:53:00,2.4055,2.40555,2.40545,2.40545,20600000.0
2007-04-09 21:54:00,2.4054,2.4054,2.40525,2.40525,23900000.0
2007-04-09 21:55:00,2.40525,2.4053,2.4052,2.4052,110800000.0
2007-04-09 21:56:00,2.4052,2.4052,2.4052,2.4052,2400000.0
2007-04-09 21:57:00,2.4052,2.4052,2.40505,2.4051,20000000.0
2007-04-09 21:58:00,2.4051,2.4051,2.4051,2.4051,4000000.0
2007-04-09 21:59:00,2.40505,2.40505,2.405,2.40505,31600000.0
2007-04-09 22:00:00,2.4052,2.4056,2.4052,2.4056,28800000.0
2007-04-09 22:01:00,2.4056,2.4057,2.4054,2.4056,43200000.0
2007-04-09 22:02:00,2.4056,2.4059,2.40555,2.4058,101400000.0
2007-04-09 22:03:00,2.4058,2.4058,2.40555,2.40555,11200000.0
2007-04-09 22:04:00,2.4057,2.4057,2.4055,2.4057,29600000.0
2007-04-09 22:05:00,2.4057,2.40575,2.40555,2.4057,102600000.0
2007-04-09 22:06:00,2.4057,2.4058,2.4055,2.4056,62200000.0
2007-04-09 22:07:00,2.4056,2.4056,2.4055,2.4056,11000000.0
2007-04-09 22:08:00,2.4056,2.4056,2.4053,2.4056,30400000.0
2007-04-09 22:09:00,2.4056,2.4056,2.4053,2.4056,45600000.0
2007-04-09 22:10:00,2.4056,2.4059,2.40555,2.40555,43400000.0
2007-04-09 22:11:00,2.40565,2.40565,2.4055,2.4055,67400000.0
2007-04-09 22:12:00,2.4055,2.4055,2.4055,2.4055,3200000.0
2007-04-09 22:13:00,2.4055,2.4057,2.4054,2.4057,81600000.0
2007-04-09 22:14:00,2.40565,2.4059,2.4055,2.40575,315800000.0
2007-04-09 22:15:00,2.40565,2.40605,2.40565,2.4059,93400000.0
2007-04-09 22:16:00,2.4058,2.4058,2.4056,2.4056,31200000.0
2007-04-09 22:17:00,2.4057,2.40605,2.4057,2.4058,84400000.0
2007-04-09 22:18:00,2.40575,2.40595,2.40575,2.4058,45600000.0
2007-04-09 22:19:00,2.4058,2.4059,2.4056,2.4056,35400000.0
2007-04-09 22:20:00,2.4056,2.4056,2.40545,2.4056,18200000.0
2007-04-09 22:21:00,2.4056,2.4057,2.4056,2.4057,31600000.0
2007-04-09 22:22:00,2.4057,2.4058,2.4057,2.4058,6600000.0
2007-04-09 22:23:00,2.4058,2.40585,2.4058,2.40585,6800000.0
2007-04-09 22:24:00,2.4058,2.40585,2.4058,2.40585,8800000.0
2007-04-09 22:25:00,2.4058,2.4061,2.4058,2.406,16800000.0
2007-04-09 22:26:00,2.406,2.406,2.40595,2.40595,13200000.0
2007-04-09 22:27:00,2.4059,2.4061,2.4059,2.4061,35800000.0
2007-04-09 22:28:00,2.4062,2.4062,2.4058,2.406,61400000.0
2007-04-09 22:29:00,2.406,2.406,2.4055,2.4057,54500000.0
2007-04-09 22:30:00,2.406,2.40605,2.406,2.406,33800000.0
2007-04-09 22:31:00,2.4059,2.406,2.4058,2.4058,52400000.0
2007-04-09 22:32:00,2.4058,2.4058,2.4058,2.4058,4400000.0
2007-04-09 22:33:00,2.4058,2.4058,2.4057,2.4058,20200000.0
2007-04-09 22:34:00,2.4058,2.4058,2.4058,2.4058,4400000.0
2007-04-09 22:35:00,2.4058,2.4058,2.4058,2.4058,20200000.0
2007-04-09 22:36:00,2.40585,2.4059,2.40585,2.4059,11200000.0
2007-04-09 22:37:00,2.4061,2.4062,2.406,2.4062,40600000.0
2007-04-09 22:38:00,2.4062,2.4062,2.406,2.4062,27000000.0
2007-04-09 22:39:00,2.40605,2.40605,2.406,2.40605,7200000.0
2007-04-09 22:40:00,2.406,2.4062,2.406,2.4062,13800000.0
2007-04-09 22:41:00,2.4062,2.4065,2.4061,2.40625,68000000.0
2007-04-09 22:42:00,2.4064,2.4064,2.4061,2.4064,24400000.0
2007-04-09 22:43:00,2.4061,2.4064,2.4061,2.4064,6800000.0
2007-04-09 22:44:00,2.4062,2.4064,2.4061,2.4064,49200000.0
2007-04-09 22:45:00,2.4064,2.4064,2.4064,2.4064,13200000.0
2007-04-09 22:46:00,2.4064,2.4066,2.4062,2.4063,63600000.0
2007-04-09 22:47:00,2.4063,2.4065,2.4063,2.4064,31600000.0
2007-04-09 22:48:00,2.4065,2.4065,2.4064,2.4064,16800000.0
2007-04-09 22:49:00,2.40655,2.407,2.4065,2.4069,36400000.0
2007-04-09 22:50:00,2.40695,2.40695,2.40695,2.40695,6400000.0
2007-04-09 22:51:00,2.407,2.407,2.407,2.407,2400000.0
2007-04-09 22:52:00,2.407,2.40715,2.407,2.40715,7200000.0
2007-04-09 22:53:00,2.40715,2.40715,2.40715,2.40715,12000000.0
2007-04-09 22:54:00,2.4072,2.4073,2.40715,2.4073,11600000.0
2007-04-09 22:55:00,2.4074,2.4074,2.40725,2.40725,7200000.0
2007-04-09 22:56:00,2.4073,2.40765,2.4073,2.40765,22800000.0
2007-04-09 22:57:00,2.4076,2.4078,2.4075,2.4078,37400000.0
2007-04-09 22:58:00,2.40775,2.40775,2.4077,2.4077,18400000.0
2007-04-09 22:59:00,2.4077,2.40775,2.40765,2.40765,15400000.0
2007-04-09 23:00:00,2.40765,2.4077,2.4076,2.4076,14400000.0
2007-04-09 23:01:00,2.40755,2.4076,2.4075,2.40755,19200000.0
2007-04-09 23:02:00,2.40755,2.4077,2.40755,2.4076,12000000.0
2007-04-09 23:03:00,2.4077,2.4077,2.4073,2.40745,20300000.0
2007-04-09 23:04:00,2.4075,2.4075,2.4072,2.40745,33400000.0
2007-04-09 23:05:00,2.40745,2.40745,2.4071,2.4071,34400000.0
2007-04-09 23:06:00,2.4071,2.4071,2.40675,2.40675,9200000.0
2007-04-09 23:07:00,2.4067,2.4067,2.40655,2.40655,7200000.0
2007-04-09 23:08:00,2.40665,2.40665,2.4066,2.4066,4800000.0
2007-04-09 23:09:00,2.40655,2.4067,2.40655,2.4066,9600000.0
2007-04-09 23:10:00,2.4066,2.40675,2.4066,2.40675,7200000.0
2007-04-09 23:11:00,2.40627,2.40652,2.40619,2.40621,229900000.0
2007-04-09 23:12:00,2.40675,2.40675,2.40665,2.40665,11200000.0
2007-04-09 23:13:00,2.4067,2.4067,2.4067,2.4067,2400000.0
2007-04-09 23:14:00,2.4068,2.4068,2.4066,2.4066,16000000.0
2007-04-09 23:15:00,2.4066,2.40725,2.4066,2.4072,60000000.0
2007-04-09 23:16:00,2.4072,2.4075,2.40665,2.4068,35200000.0
2007-04-09 23:17:00,2.4073,2.4075,2.40665,2.40725,60800000.0
2007-04-09 23:18:00,2.40735,2.40735,2.40685,2.40685,68400000.0
2007-04-09 23:19:00,2.4068,2.40705,2.4068,2.40695,32800000.0
2007-04-09 23:20:00,2.4069,2.4069,2.4066,2.4066,14400000.0
2007-04-09 23:21:00,2.40655,2.40665,2.4065,2.40665,36800000.0
2007-04-09 23:22:00,2.4066,2.4066,2.40625,2.4063,24000000.0
2007-04-09 23:23:00,2.4064,2.4069,2.40635,2.40635,56400000.0
2007-04-09 23:24:00,2.40635,2.40635,2.40635,2.40635,4800000.0
2007-04-09 23:25:00,2.4064,2.4064,2.4064,2.4064,2400000.0
2007-04-09 23:26:00,2.40596,2.40616,2.40561,2.40601,169900000.0
2007-04-09 23:27:00,2.40596,2.40629,2.40595,2.40608,211800000.0
2007-04-09 23:28:00,2.4064,2.4064,2.40635,2.40635,8800000.0
2007-04-09 23:29:00,2.4063,2.4064,2.4063,2.4064,9600000.0
2007-04-09 23:30:00,2.4064,2.4064,2.4064,2.4064,4800000.0
2007-04-09 23:31:00,2.40635,2.4064,2.4063,2.4063,9600000.0
2007-04-09 23:32:00,2.4063,2.4063,2.4063,2.4063,2400000.0
2007-04-09 23:33:00,2.4063,2.4063,2.4063,2.4063,2400000.0
2007-04-09 23:34:00,2.4062,2.4062,2.4062,2.4062,2400000.0
2007-04-09 23:35:00,2.40573,2.40591,2.40562,2.40573,123800000.0
2007-04-09 23:36:00,2.4063,2.4063,2.4062,2.4062,11200000.0
2007-04-09 23:37:00,2.40615,2.40615,2.4061,2.4061,11200000.0
2007-04-09 23:38:00,2.40615,2.40655,2.406,2.4064,43000000.0
2007-04-09 23:39:00,2.40645,2.40645,2.4061,2.4061,20000000.0
2007-04-09 23:40:00,2.4061,2.4063,2.4061,2.4061,16000000.0
2007-04-09 23:41:00,2.4061,2.4062,2.406,2.406,20200000.0
2007-04-09 23:42:00,2.40562,2.40579,2.4054,2.40572,305800000.0
2007-04-09 23:43:00,2.4061,2.4061,2.40605,2.40605,1600000.0
2007-04-09 23:44:00,2.4061,2.4061,2.4061,2.4061,800000.0
2007-04-09 23:45:00,2.4061,2.40615,2.4061,2.40615,5600000.0
2007-04-09 23:46:00,2.4062,2.40645,2.4062,2.4064,7800000.0
2007-04-09 23:47:00,2.4064,2.4064,2.40625,2.40635,3200000.0
2007-04-09 23:48:00,2.4063,2.4063,2.4062,2.4062,2400000.0
2007-04-09 23:49:00,2.40625,2.4063,2.40625,2.40625,2400000.0
2007-04-09 23:50:00,2.40625,2.4063,2.40625,2.40625,8000000.0
2007-04-09 23:51:00,2.40574,2.40596,2.4057,2.40587,85600000.0
2007-04-09 23:52:00,2.4063,2.4065,2.4063,2.40645,6400000.0
2007-04-09 23:53:00,2.4064,2.4065,2.4064,2.4065,4000000.0
2007-04-09 23:54:00,2.40578,2.40609,2.40578,2.40583,88000000.0
2007-04-09 23:55:00,2.4065,2.4065,2.4065,2.4065,1600000.0
2007-04-09 23:56:00,2.4065,2.40665,2.4065,2.40655,4000000.0
2007-04-09 23:57:00,2.4064,2.40655,2.40635,2.40645,4000000.0
2007-04-09 23:58:00,2.4065,2.4066,2.40625,2.40635,19200000.0
2007-04-09 23:59:00,2.4065,2.4066,2.4065,2.40655,5600000.0
2007-04-10 00:00:00,2.40655,2.40665,2.40655,2.40655,4800000.0
2007-04-10 00:01:00,2.4065,2.4065,2.40645,2.40645,6400000.0
2007-04-10 00:02:00,2.40645,2.4065,2.4064,2.4064,11200000.0
2007-04-10 00:03:00,2.4064,2.4064,2.4064,2.4064,800000.0
2007-04-10 00:04:00,2.4064,2.4064,2.4064,2.4064,10400000.0
2007-04-10 00:05:00,2.4064,2.4064,2.4064,2.4064,800000.0
2007-04-10 00:06:00,2.4064,2.4065,2.4064,2.4065,2400000.0
2007-04-10 00:07:00,2.4065,2.4065,2.4064,2.4064,2400000.0
2007-04-10 00:08:00,2.4064,2.4065,2.4064,2.4065,7200000.0
2007-04-10 00:09:00,2.40655,2.40655,2.40645,2.40645,13600000.0
2007-04-10 00:10:00,2.40592,2.40602,2.4055,2.4057,190100000.0
2007-04-10 00:11:00,2.4064,2.40645,2.4064,2.40645,8000000.0
2007-04-10 00:12:00,2.4064,2.40645,2.4064,2.40645,28000000.0
2007-04-10 00:13:00,2.40645,2.40645,2.40645,2.40645,10400000.0
2007-04-10 00:14:00,2.4064,2.40645,2.4064,2.40645,7200000.0
2007-04-10 00:15:00,2.40645,2.40645,2.4064,2.4064,1600000.0
2007-04-10 00:16:00,2.40645,2.40645,2.40645,2.40645,800000.0
2007-04-10 00:17:00,2.4064,2.40645,2.4064,2.40645,1600000.0
2007-04-10 00:18:00,2.40606,2.4061,2.40575,2.40596,75900000.0
2007-04-10 00:19:00,2.40608,2.40618,2.40596,2.40596,163100000.0
2007-04-10 00:20:00,2.40577,2.40616,2.40577,2.40606,170400000.0
2007-04-10 00:21:00,2.40608,2.40608,2.40559,2.40581,85500000.0
2007-04-10 00:22:00,2.4061,2.4061,2.4061,2.4061,1600000.0
2007-04-10 00:23:00,2.4064,2.40645,2.40635,2.40635,4800000.0
2007-04-10 00:24:00,2.40553,2.40576,2.40541,2.40576,190600000.0
2007-04-10 00:25:00,2.4063,2.40675,2.40625,2.4063,61600000.0
2007-04-10 00:26:00,2.40635,2.4064,2.40635,2.4064,11200000.0
2007-04-10 00:27:00,2.4064,2.4066,2.4064,2.40655,14000000.0
2007-04-10 00:28:00,2.4065,2.4066,2.4065,2.4066,11000000.0
2007-04-10 00:29:00,2.4066,2.4066,2.4065,2.4065,7200000.0
2007-04-10 00:30:00,2.4066,2.40665,2.4066,2.40665,4000000.0
2007-04-10 00:31:00,2.4066,2.40705,2.40655,2.40695,27200000.0
2007-04-10 00:32:00,2.407,2.40705,2.40695,2.40695,36000000.0
2007-04-10 00:33:00,2.40705,2.40705,2.40695,2.40695,11200000.0
2007-04-10 00:34:00,2.40705,2.40705,2.40695,2.407,7200000.0
2007-04-10 00:35:00,2.40695,2.40695,2.40695,2.40695,15200000.0
2007-04-10 00:36:00,2.40705,2.4072,2.40705,2.40715,4600000.0
2007-04-10 00:37:00,2.4071,2.40725,2.4071,2.40725,8000000.0
2007-04-10 00:38:00,2.40725,2.40725,2.40725,2.40725,800000.0
2007-04-10 00:39:00,2.40725,2.4073,2.40725,2.4073,9600000.0
2007-04-10 00:40:00,2.40695,2.40701,2.40675,2.40693,114400000.0
2007-04-10 00:41:00,2.4073,2.4073,2.40725,2.40725,1600000.0
2007-04-10 00:42:00,2.407,2.407,2.4068,2.4068,15200000.0
2007-04-10 00:43:00,2.40687,2.40688,2.40675,2.40687,84600000.0
2007-04-10 00:44:00,2.40678,2.40695,2.40678,2.40679,28600000.0
2007-04-10 00:45:00,2.40684,2.40692,2.40684,2.40688,13600000.0
2007-04-10 00:46:00,2.4072,2.4072,2.4072,2.4072,4000000.0
2007-04-10 00:47:00,2.40679,2.40683,2.40667,2.40683,55200000.0
2007-04-10 00:48:00,2.40681,2.40682,2.40665,2.40682,49600000.0
2007-04-10 00:49:00,2.4072,2.4072,2.4072,2.4072,800000.0
2007-04-10 00:50:00,2.4071,2.4071,2.40705,2.40705,8800000.0
2007-04-10 00:51:00,2.40665,2.4067,2.4066,2.4067,57500000.0
2007-04-10 00:52:00,2.40668,2.40671,2.40665,2.4067,104500000.0
2007-04-10 00:53:00,2.40705,2.40705,2.4068,2.4068,9200000.0
2007-04-10 00:54:00,2.4068,2.4068,2.40675,2.40675,22800000.0
2007-04-10 00:55:00,2.4068,2.4068,2.4068,2.4068,2400000.0
2007-04-10 00:56:00,2.4068,2.4068,2.4068,2.4068,800000.0
2007-04-10 00:57:00,2.4068,2.40685,2.4068,2.4068,4800000.0
2007-04-10 00:58:00,2.4068,2.4068,2.4068,2.4068,4800000.0
2007-04-10 00:59:00,2.4068,2.4068,2.4068,2.4068,2400000.0
2007-04-10 01:00:00,2.4068,2.4068,2.4068,2.4068,2400000.0
2007-04-10 01:01:00,2.4069,2.40695,2.40675,2.40695,26200000.0
2007-04-10 01:02:00,2.407,2.40705,2.4068,2.4068,33600000.0
2007-04-10 01:03:00,2.40685,2.40695,2.4065,2.40695,96800000.0
2007-04-10 01:04:00,2.40685,2.40685,2.40685,2.40685,4800000.0
2007-04-10 01:05:00,2.4069,2.4069,2.4063,2.4063,64000000.0
2007-04-10 01:06:00,2.4063,2.4064,2.4063,2.4063,30400000.0
2007-04-10 01:07:00,2.4063,2.4068,2.4063,2.40645,44800000.0
2007-04-10 01:08:00,2.4064,2.4064,2.4063,2.4064,36000000.0
2007-04-10 01:09:00,2.40635,2.40635,2.40615,2.4062,38200000.0
2007-04-10 01:10:00,2.4062,2.4063,2.406,2.40605,36800000.0
2007-04-10 01:11:00,2.4061,2.40615,2.40605,2.40615,25600000.0
2007-04-10 01:12:00,2.4062,2.4063,2.4062,2.40625,17600000.0
2007-04-10 01:13:00,2.40625,2.40625,2.4057,2.4061,85800000.0
2007-04-10 01:14:00,2.40615,2.4062,2.4061,2.4061,6400000.0
2007-04-10 01:15:00,2.4061,2.4062,2.4061,2.4062,24800000.0
2007-04-10 01:16:00,2.4062,2.4064,2.4062,2.40635,89900000.0
2007-04-10 01:17:00,2.40635,2.4065,2.4063,2.4063,11200000.0
2007-04-10 01:18:00,2.4063,2.40635,2.40625,2.40625,13600000.0
2007-04-10 01:19:00,2.40625,2.4063,2.4062,2.4063,7200000.0
2007-04-10 01:20:00,2.4063,2.40635,2.4062,2.40625,25600000.0
2007-04-10 01:21:00,2.4064,2.4065,2.4064,2.4065,8800000.0
2007-04-10 01:22:00,2.40645,2.40645,2.40615,2.4062,58800000.0
2007-04-10 01:23:00,2.4061,2.4064,2.406,2.40615,70400000.0
2007-04-10 01:24:00,2.40615,2.40635,2.406,2.40625,43200000.0
2007-04-10 01:25:00,2.40625,2.40625,2.40605,2.4062,19200000.0
2007-04-10 01:26:00,2.40625,2.40625,2.40625,2.40625,4800000.0
2007-04-10 01:27:00,2.40625,2.40635,2.40625,2.40635,3200000.0
2007-04-10 01:28:00,2.40635,2.4066,2.4061,2.4065,30400000.0
2007-04-10 01:29:00,2.40655,2.40685,2.4065,2.4068,59200000.0
2007-04-10 01:30:00,2.40675,2.40675,2.40645,2.40665,90800000.0
2007-04-10 01:31:00,2.40655,2.4067,2.40615,2.4063,103000000.0
2007-04-10 01:32:00,2.40635,2.40635,2.4062,2.4063,32000000.0
2007-04-10 01:33:00,2.4063,2.4063,2.40615,2.40615,20000000.0
2007-04-10 01:34:00,2.40615,2.40615,2.40615,2.40615,4800000.0
2007-04-10 01:35:00,2.40615,2.40615,2.40615,2.40615,4800000.0
2007-04-10 01:36:00,2.40615,2.4063,2.40615,2.4063,44000000.0
2007-04-10 01:37:00,2.40635,2.4067,2.40635,2.4066,43800000.0
2007-04-10 01:38:00,2.4066,2.40665,2.40655,2.40655,42700000.0
2007-04-10 01:39:00,2.4066,2.4066,2.4063,2.40635,68800000.0
2007-04-10 01:40:00,2.4065,2.4065,2.4063,2.4065,21600000.0
2007-04-10 01:41:00,2.4065,2.4065,2.4065,2.4065,4800000.0
2007-04-10 01:42:00,2.4065,2.4065,2.40635,2.40635,26400000.0
2007-04-10 01:43:00,2.4064,2.4065,2.4064,2.4065,8000000.0
2007-04-10 01:44:00,2.4064,2.4066,2.4064,2.4064,9600000.0
2007-04-10 01:45:00,2.40591,2.40595,2.40561,2.40579,22400000.0
2007-04-10 01:46:00,2.4064,2.4066,2.4064,2.4066,13000000.0
2007-04-10 01:47:00,2.4066,2.4066,2.4064,2.4066,53400000.0
2007-04-10 01:48:00,2.4066,2.4066,2.4064,2.4064,11200000.0
2007-04-10 01:49:00,2.4064,2.4064,2.4064,2.4064,14800000.0
2007-04-10 01:50:00,2.4064,2.4066,2.4064,2.4066,12400000.0
2007-04-10 01:51:00,2.4066,2.4066,2.4064,2.4064,14800000.0
2007-04-10 01:52:00,2.40583,2.40605,2.40578,2.40602,48400000.0
2007-04-10 01:53:00,2.4064,2.4064,2.40635,2.4064,14400000.0
2007-04-10 01:54:00,2.40625,2.40625,2.40625,2.40625,1600000.0
2007-04-10 01:55:00,2.40625,2.40645,2.40625,2.40645,19800000.0
2007-04-10 01:56:00,2.4065,2.40665,2.40645,2.40645,84000000.0
2007-04-10 01:57:00,2.40645,2.4065,2.40645,2.4065,20000000.0
2007-04-10 01:58:00,2.40645,2.4065,2.40625,2.40625,22000000.0
2007-04-10 01:59:00,2.40625,2.4065,2.40625,2.4065,5600000.0
2007-04-10 02:00:00,2.4065,2.40655,2.40625,2.40655,32800000.0
2007-04-10 02:01:00,2.4067,2.4067,2.40635,2.4065,132000000.0
2007-04-10 02:02:00,2.40645,2.4066,2.4062,2.4065,114400000.0
2007-04-10 02:03:00,2.4065,2.4065,2.4064,2.4064,14200000.0
2007-04-10 02:04:00,2.4064,2.40655,2.40595,2.406,115200000.0
2007-04-10 02:05:00,2.4059,2.40595,2.4056,2.4056,54600000.0
2007-04-10 02:06:00,2.4056,2.4056,2.40435,2.405,75000000.0
2007-04-10 02:07:00,2.405,2.4054,2.405,2.4053,48600000.0
2007-04-10 02:08:00,2.4053,2.40545,2.4051,2.4052,32000000.0
2007-04-10 02:09:00,2.4052,2.4055,2.4051,2.4054,95600000.0
2007-04-10 02:10:00,2.4053,2.40535,2.4048,2.405,48300000.0
2007-04-10 02:11:00,2.405,2.4051,2.405,2.40505,17200000.0
2007-04-10 02:12:00,2.4052,2.40525,2.4048,2.405,50600000.0
2007-04-10 02:13:00,2.40505,2.40515,2.4049,2.40515,66300000.0
2007-04-10 02:14:00,2.40505,2.40505,2.4048,2.40485,25600000.0
2007-04-10 02:15:00,2.4048,2.40515,2.40465,2.40495,23600000.0
2007-04-10 02:16:00,2.40495,2.405,2.40475,2.405,57900000.0
2007-04-10 02:17:00,2.40505,2.40505,2.405,2.40505,29600000.0
2007-04-10 02:18:00,2.40505,2.40505,2.40505,2.40505,13600000.0
2007-04-10 02:19:00,2.405,2.40505,2.405,2.40505,8000000.0
2007-04-10 02:20:00,2.40505,2.40505,2.405,2.405,5600000.0
2007-04-10 02:21:00,2.40505,2.4052,2.405,2.40505,20800000.0
2007-04-10 02:22:00,2.405,2.40515,2.405,2.4051,14800000.0
2007-04-10 02:23:00,2.4049,2.40505,2.4049,2.40495,17200000.0
2007-04-10 02:24:00,2.405,2.4051,2.4048,2.4048,38000000.0
2007-04-10 02:25:00,2.40475,2.40485,2.4047,2.40485,84400000.0
2007-04-10 02:26:00,2.40485,2.405,2.40485,2.40495,28000000.0
2007-04-10 02:27:00,2.4049,2.4053,2.40485,2.4053,37400000.0
2007-04-10 02:28:00,2.4052,2.4053,2.40505,2.4053,97300000.0
2007-04-10 02:29:00,2.4052,2.4055,2.4052,2.4053,28000000.0
2007-04-10 02:30:00,2.4053,2.4056,2.4051,2.4055,104500000.0
2007-04-10 02:31:00,2.40555,2.4057,2.4055,2.4056,44800000.0
2007-04-10 02:32:00,2.40565,2.40565,2.4055,2.4056,47300000.0
2007-04-10 02:33:00,2.4057,2.4058,2.40555,2.40555,29600000.0
2007-04-10 02:34:00,2.4056,2.40565,2.40525,2.40525,82200000.0
2007-04-10 02:35:00,2.4053,2.4055,2.40505,2.40505,90400000.0
2007-04-10 02:36:00,2.40505,2.4053,2.4049,2.4053,38000000.0
2007-04-10 02:37:00,2.40525,2.4056,2.40515,2.40545,45600000.0
2007-04-10 02:38:00,2.4055,2.40555,2.4054,2.40545,138600000.0
2007-04-10 02:39:00,2.40545,2.40555,2.4054,2.4055,30400000.0
2007-04-10 02:40:00,2.40545,2.4055,2.40545,2.4055,52000000.0
2007-04-10 02:41:00,2.40545,2.4056,2.4054,2.40545,49500000.0
2007-04-10 02:42:00,2.4055,2.4056,2.4052,2.4054,122200000.0
2007-04-10 02:43:00,2.4055,2.4055,2.40505,2.40535,71400000.0
2007-04-10 02:44:00,2.40535,2.4055,2.40535,2.40535,31200000.0
2007-04-10 02:45:00,2.4053,2.4053,2.4051,2.40515,54600000.0
2007-04-10 02:46:00,2.4052,2.4053,2.4051,2.4051,83300000.0
2007-04-10 02:47:00,2.40515,2.4052,2.405,2.405,91400000.0
2007-04-10 02:48:00,2.4051,2.4054,2.40505,2.4054,60800000.0
2007-04-10 02:49:00,2.40545,2.40565,2.40545,2.4056,69600000.0
2007-04-10 02:50:00,2.40555,2.4059,2.40555,2.4058,92800000.0
2007-04-10 02:51:00,2.4058,2.4058,2.40555,2.4056,116800000.0
2007-04-10 02:52:00,2.40565,2.4057,2.4056,2.40565,27200000.0
2007-04-10 02:53:00,2.4057,2.4059,2.40565,2.4059,30200000.0
2007-04-10 02:54:00,2.4059,2.4061,2.4059,2.40605,74800000.0
2007-04-10 02:55:00,2.406,2.406,2.40555,2.4056,133400000.0
2007-04-10 02:56:00,2.40565,2.40565,2.40525,2.40525,74200000.0
2007-04-10 02:57:00,2.40525,2.40525,2.40485,2.40505,104400000.0
2007-04-10 02:58:00,2.40495,2.40495,2.404,2.4041,102800000.0
2007-04-10 02:59:00,2.40415,2.4054,2.40405,2.4053,285600000.0
2007-04-10 03:00:00,2.4053,2.4057,2.40515,2.4055,211300000.0
2007-04-10 03:01:00,2.4055,2.406,2.4055,2.4056,209000000.0
2007-04-10 03:02:00,2.4056,2.40605,2.4053,2.40575,213600000.0
2007-04-10 03:03:00,2.40575,2.4061,2.40565,2.4061,48000000.0
2007-04-10 03:04:00,2.40605,2.40605,2.40585,2.40595,57600000.0
2007-04-10 03:05:00,2.4059,2.4059,2.4057,2.4057,86200000.0
2007-04-10 03:06:00,2.40565,2.40575,2.4052,2.40545,160600000.0
2007-04-10 03:07:00,2.4054,2.4056,2.40535,2.40545,90400000.0
2007-04-10 03:08:00,2.40545,2.4055,2.4053,2.4054,63800000.0
2007-04-10 03:09:00,2.40545,2.4055,2.4053,2.40535,60400000.0
2007-04-10 03:10:00,2.40535,2.40535,2.40475,2.4049,172200000.0
2007-04-10 03:11:00,2.40495,2.40505,2.40495,2.405,15200000.0
2007-04-10 03:12:00,2.40495,2.405,2.4049,2.40495,72000000.0
2007-04-10 03:13:00,2.40495,2.40495,2.4049,2.4049,25600000.0
2007-04-10 03:14:00,2.4049,2.405,2.4049,2.405,16800000.0
2007-04-10 03:15:00,2.40495,2.40495,2.4049,2.4049,20000000.0
2007-04-10 03:16:00,2.4049,2.40505,2.40475,2.40475,66000000.0
2007-04-10 03:17:00,2.4048,2.4048,2.4047,2.4047,12800000.0
2007-04-10 03:18:00,2.4044,2.40495,2.4044,2.40475,104700000.0
2007-04-10 03:19:00,2.4048,2.40505,2.4047,2.40475,114400000.0
2007-04-10 03:20:00,2.40475,2.4053,2.40465,2.40465,43600000.0
2007-04-10 03:21:00,2.4049,2.405,2.40465,2.40465,65100000.0
2007-04-10 03:22:00,2.40475,2.4048,2.4047,2.40475,36400000.0
2007-04-10 03:23:00,2.4047,2.405,2.4046,2.4046,106000000.0
2007-04-10 03:24:00,2.4046,2.40485,2.4045,2.4045,83200000.0
2007-04-10 03:25:00,2.4045,2.40505,2.40445,2.40485,162400000.0
2007-04-10 03:26:00,2.40485,2.4049,2.40475,2.4049,79700000.0
2007-04-10 03:27:00,2.4049,2.40495,2.4049,2.4049,25400000.0
2007-04-10 03:28:00,2.4049,2.40495,2.40485,2.40495,17600000.0
2007-04-10 03:29:00,2.40495,2.40505,2.4049,2.40495,12800000.0
2007-04-10 03:30:00,2.4049,2.4053,2.40475,2.4051,127200000.0
2007-04-10 03:31:00,2.40505,2.4052,2.4049,2.4052,51000000.0
2007-04-10 03:32:00,2.40515,2.4053,2.4048,2.40505,155700000.0
2007-04-10 03:33:00,2.4051,2.4054,2.40505,2.4054,57600000.0
2007-04-10 03:34:00,2.4054,2.4054,2.40505,2.40515,90800000.0
2007-04-10 03:35:00,2.40515,2.40555,2.4051,2.4052,163100000.0
2007-04-10 03:36:00,2.40525,2.4055,2.4052,2.40535,86400000.0
2007-04-10 03:37:00,2.4053,2.4056,2.405,2.4055,124700000.0
2007-04-10 03:38:00,2.40545,2.4058,2.40505,2.4056,148600000.0
2007-04-10 03:39:00,2.40555,2.4056,2.40525,2.40535,168200000.0
2007-04-10 03:40:00,2.40525,2.40605,2.40515,2.40605,122200000.0
2007-04-10 03:41:00,2.40595,2.4062,2.40575,2.4061,38400000.0
2007-04-10 03:42:00,2.4061,2.4063,2.406,2.40625,108000000.0
2007-04-10 03:43:00,2.40625,2.40635,2.4058,2.40615,91200000.0
2007-04-10 03:44:00,2.4061,2.40635,2.4061,2.4063,64800000.0
2007-04-10 03:45:00,2.40625,2.4066,2.40625,2.4064,81400000.0
2007-04-10 03:46:00,2.40665,2.40685,2.40645,2.4065,94000000.0
2007-04-10 03:47:00,2.40645,2.4067,2.40605,2.4063,127900000.0
2007-04-10 03:48:00,2.4067,2.4069,2.40645,2.40675,245700000.0
2007-04-10 03:49:00,2.4067,2.4068,2.4062,2.4065,187700000.0
2007-04-10 03:50:00,2.40655,2.40655,2.40635,2.40645,51200000.0
2007-04-10 03:51:00,2.4064,2.4065,2.4062,2.4062,32000000.0
2007-04-10 03:52:00,2.40615,2.4064,2.4056,2.4059,230600000.0
2007-04-10 03:53:00,2.4059,2.4061,2.4054,2.40565,260800000.0
2007-04-10 03:54:00,2.40565,2.40605,2.4054,2.4058,140000000.0
2007-04-10 03:55:00,2.4058,2.40595,2.4057,2.40575,82800000.0
2007-04-10 03:56:00,2.4058,2.4058,2.40525,2.4053,117000000.0
2007-04-10 03:57:00,2.40535,2.40535,2.4047,2.4047,153400000.0
2007-04-10 03:58:00,2.4047,2.40485,2.4037,2.40405,345800000.0
2007-04-10 03:59:00,2.40405,2.4042,2.40385,2.404,156800000.0
2007-04-10 04:00:00,2.40405,2.40405,2.40275,2.4036,230200000.0
2007-04-10 04:01:00,2.4036,2.40435,2.4036,2.40425,118000000.0
2007-04-10 04:02:00,2.4043,2.40435,2.4039,2.4041,187800000.0
2007-04-10 04:03:00,2.4039,2.40465,2.40355,2.40425,181800000.0
2007-04-10 04:04:00,2.4044,2.40475,2.4042,2.4047,136000000.0
2007-04-10 04:05:00,2.4047,2.4053,2.4047,2.40505,91200000.0
2007-04-10 04:06:00,2.40495,2.40535,2.4043,2.40525,198800000.0
2007-04-10 04:07:00,2.4054,2.40585,2.40535,2.4055,110400000.0
2007-04-10 04:08:00,2.40555,2.40555,2.40525,2.40525,78400000.0
2007-04-10 04:09:00,2.40525,2.40565,2.4049,2.40495,89200000.0
2007-04-10 04:10:00,2.40495,2.4052,2.40475,2.40515,72600000.0
2007-04-10 04:11:00,2.4052,2.4052,2.4049,2.40505,29200000.0
2007-04-10 04:12:00,2.40505,2.4055,2.40505,2.4055,81400000.0
2007-04-10 04:13:00,2.4055,2.40555,2.4052,2.4053,230800000.0
2007-04-10 04:14:00,2.40535,2.4055,2.40525,2.40545,126400000.0
2007-04-10 04:15:00,2.4054,2.40545,2.4051,2.40515,90200000.0
2007-04-10 04:16:00,2.4052,2.40575,2.4052,2.40575,172800000.0
2007-04-10 04:17:00,2.4057,2.40585,2.4053,2.4057,305600000.0
2007-04-10 04:18:00,2.4056,2.40575,2.40535,2.40575,191400000.0
2007-04-10 04:19:00,2.4058,2.40585,2.4056,2.4058,66800000.0
2007-04-10 04:20:00,2.40575,2.40585,2.40565,2.4058,49600000.0
2007-04-10 04:21:00,2.40575,2.40585,2.40565,2.40575,62400000.0
2007-04-10 04:22:00,2.4058,2.4058,2.40565,2.40565,34400000.0
2007-04-10 04:23:00,2.40565,2.4057,2.40505,2.40545,108000000.0
2007-04-10 04:24:00,2.4054,2.4054,2.405,2.4051,121200000.0
2007-04-10 04:25:00,2.4051,2.4059,2.405,2.4058,257800000.0
2007-04-10 04:26:00,2.4058,2.4058,2.4053,2.4055,123000000.0
2007-04-10 04:27:00,2.4055,2.40565,2.4051,2.40525,263000000.0
2007-04-10 04:28:00,2.4054,2.4055,2.40515,2.4053,114100000.0
2007-04-10 04:29:00,2.40525,2.40545,2.40505,2.40505,115100000.0
2007-04-10 04:30:00,2.40515,2.4058,2.4051,2.40555,199300000.0
2007-04-10 04:31:00,2.40545,2.40565,2.4054,2.4055,80000000.0
2007-04-10 04:32:00,2.4055,2.4057,2.4043,2.40445,256300000.0
2007-04-10 04:33:00,2.40435,2.40485,2.404,2.40415,162400000.0
2007-04-10 04:34:00,2.40415,2.4042,2.4038,2.40395,124800000.0
2007-04-10 04:35:00,2.40395,2.40395,2.4036,2.4037,177600000.0
2007-04-10 04:36:00,2.40365,2.40365,2.40285,2.4029,245400000.0
2007-04-10 04:37:00,2.40285,2.4031,2.40245,2.4031,200200000.0
2007-04-10 04:38:00,2.4031,2.4035,2.4026,2.40265,263400000.0
2007-04-10 04:39:00,2.4027,2.4031,2.40205,2.40205,162500000.0
2007-04-10 04:40:00,2.40195,2.4025,2.4015,2.40205,215000000.0
2007-04-10 04:41:00,2.4021,2.4021,2.4016,2.4016,163000000.0
2007-04-10 04:42:00,2.4016,2.40215,2.4016,2.40215,157400000.0
2007-04-10 04:43:00,2.40205,2.4026,2.4017,2.4026,160400000.0
2007-04-10 04:44:00,2.40255,2.40265,2.4024,2.4025,25600000.0
2007-04-10 04:45:00,2.40245,2.40265,2.40195,2.4023,64800000.0
2007-04-10 04:46:00,2.4023,2.4026,2.40195,2.4023,116000000.0
2007-04-10 04:47:00,2.4022,2.4023,2.40185,2.4023,197900000.0
2007-04-10 04:48:00,2.4023,2.40235,2.4017,2.40225,204400000.0
2007-04-10 04:49:00,2.4022,2.4025,2.4021,2.4023,75100000.0
2007-04-10 04:50:00,2.4023,2.4024,2.4022,2.4022,69800000.0
2007-04-10 04:51:00,2.4022,2.4023,2.4019,2.4019,76800000.0
2007-04-10 04:52:00,2.40205,2.4023,2.4019,2.40225,41300000.0
2007-04-10 04:53:00,2.4022,2.4022,2.40185,2.4022,150000000.0
2007-04-10 04:54:00,2.40215,2.40215,2.40165,2.4019,98600000.0
2007-04-10 04:55:00,2.4019,2.4022,2.4017,2.4021,103200000.0
2007-04-10 04:56:00,2.4022,2.4022,2.4021,2.40215,40000000.0
2007-04-10 04:57:00,2.40215,2.4027,2.40215,2.4027,89200000.0
2007-04-10 04:58:00,2.4027,2.4027,2.40235,2.40235,29600000.0
2007-04-10 04:59:00,2.4026,2.4027,2.4026,2.4027,9600000.0
2007-04-10 05:00:00,2.4027,2.4027,2.40215,2.40215,82300000.0
2007-04-10 05:01:00,2.40215,2.4024,2.4021,2.4023,51200000.0
2007-04-10 05:02:00,2.4023,2.4026,2.4023,2.4026,53800000.0
2007-04-10 05:03:00,2.4026,2.4026,2.40235,2.4025,69800000.0
2007-04-10 05:04:00,2.4025,2.4025,2.4025,2.4025,10400000.0
2007-04-10 05:05:00,2.4025,2.4026,2.4025,2.4026,10400000.0
2007-04-10 05:06:00,2.4026,2.4027,2.4026,2.4027,8000000.0
2007-04-10 05:07:00,2.40208,2.40244,2.40208,2.40226,102200000.0
2007-04-10 05:08:00,2.40265,2.40265,2.40265,2.40265,12800000.0
2007-04-10 05:09:00,2.4027,2.4028,2.40255,2.4026,37600000.0
2007-04-10 05:10:00,2.4026,2.4027,2.4025,2.40255,59200000.0
2007-04-10 05:11:00,2.40255,2.40265,2.40245,2.4026,98200000.0
2007-04-10 05:12:00,2.40265,2.40285,2.4024,2.40255,96800000.0
2007-04-10 05:13:00,2.40265,2.4027,2.4024,2.40265,63200000.0
2007-04-10 05:14:00,2.40255,2.40285,2.4025,2.40275,79000000.0
2007-04-10 05:15:00,2.40235,2.40275,2.40225,2.4023,58400000.0
2007-04-10 05:16:00,2.4023,2.4025,2.40215,2.40235,39200000.0
2007-04-10 05:17:00,2.4023,2.40235,2.4023,2.40235,8800000.0
2007-04-10 05:18:00,2.4023,2.40235,2.40215,2.4022,39200000.0
2007-04-10 05:19:00,2.4022,2.4023,2.4019,2.4022,45600000.0
2007-04-10 05:20:00,2.40215,2.40235,2.402,2.40205,100800000.0
2007-04-10 05:21:00,2.402,2.4022,2.402,2.402,73900000.0
2007-04-10 05:22:00,2.402,2.4021,2.402,2.40205,47800000.0
2007-04-10 05:23:00,2.40205,2.40205,2.4018,2.4019,120800000.0
2007-04-10 05:24:00,2.4019,2.40235,2.4019,2.4019,45600000.0
2007-04-10 05:25:00,2.4019,2.40205,2.4019,2.40195,81600000.0
2007-04-10 05:26:00,2.4021,2.4022,2.4021,2.4021,30400000.0
2007-04-10 05:27:00,2.40215,2.40235,2.402,2.40235,69600000.0
2007-04-10 05:28:00,2.40235,2.40235,2.40215,2.40215,1600000.0
2007-04-10 05:29:00,2.40215,2.4022,2.40195,2.40195,27500000.0
2007-04-10 05:30:00,2.402,2.4023,2.4019,2.40225,64500000.0
2007-04-10 05:31:00,2.40235,2.40235,2.4019,2.4022,29600000.0
2007-04-10 05:32:00,2.4019,2.40275,2.4019,2.4027,119800000.0
2007-04-10 05:33:00,2.4027,2.403,2.4027,2.4028,100000000.0
2007-04-10 05:34:00,2.4028,2.40305,2.40275,2.40295,62300000.0
2007-04-10 05:35:00,2.40285,2.40285,2.4025,2.4026,114400000.0
2007-04-10 05:36:00,2.4026,2.40285,2.4025,2.4028,71200000.0
2007-04-10 05:37:00,2.4028,2.40295,2.4025,2.40295,221800000.0
2007-04-10 05:38:00,2.403,2.40325,2.403,2.40325,26600000.0
2007-04-10 05:39:00,2.4033,2.40355,2.403,2.4032,196400000.0
2007-04-10 05:40:00,2.40325,2.4034,2.4032,2.4033,110400000.0
2007-04-10 05:41:00,2.40325,2.4033,2.40305,2.4031,131300000.0
2007-04-10 05:42:00,2.4031,2.4032,2.4031,2.4032,71500000.0
2007-04-10 05:43:00,2.4032,2.4033,2.4032,2.4032,16800000.0
2007-04-10 05:44:00,2.4032,2.4032,2.4029,2.40315,120000000.0
2007-04-10 05:45:00,2.4031,2.40315,2.40305,2.40315,21600000.0
2007-04-10 05:46:00,2.40315,2.40315,2.40275,2.4028,87600000.0
2007-04-10 05:47:00,2.4028,2.4028,2.40235,2.40235,42000000.0
2007-04-10 05:48:00,2.40235,2.40245,2.40235,2.4024,16800000.0
2007-04-10 05:49:00,2.4024,2.4024,2.4024,2.4024,12800000.0
2007-04-10 05:50:00,2.4024,2.4026,2.4024,2.40255,97600000.0
2007-04-10 05:51:00,2.40255,2.40265,2.40255,2.40255,47200000.0
2007-04-10 05:52:00,2.40265,2.40265,2.40245,2.4025,24200000.0
2007-04-10 05:53:00,2.4026,2.4026,2.40245,2.40255,115400000.0
2007-04-10 05:54:00,2.4026,2.40275,2.4026,2.4027,24000000.0
2007-04-10 05:55:00,2.4027,2.4027,2.4025,2.40255,62400000.0
2007-04-10 05:56:00,2.4025,2.4026,2.40245,2.40245,60600000.0
2007-04-10 05:57:00,2.4025,2.4028,2.4024,2.4028,46500000.0
2007-04-10 05:58:00,2.40285,2.4031,2.4027,2.4031,66400000.0
2007-04-10 05:59:00,2.4031,2.4033,2.403,2.40305,28800000.0
2007-04-10 06:00:00,2.40305,2.40315,2.403,2.403,79200000.0
2007-04-10 06:01:00,2.4029,2.4031,2.40285,2.4031,52800000.0
2007-04-10 06:02:00,2.403,2.403,2.40295,2.403,29600000.0
2007-04-10 06:03:00,2.403,2.4031,2.40285,2.40295,88400000.0
2007-04-10 06:04:00,2.40305,2.4033,2.40305,2.40325,69200000.0
2007-04-10 06:05:00,2.4033,2.4034,2.4031,2.4032,91400000.0
2007-04-10 06:06:00,2.40325,2.4034,2.40315,2.4032,106900000.0
2007-04-10 06:07:00,2.40315,2.4033,2.40305,2.40315,62700000.0
2007-04-10 06:08:00,2.4031,2.4031,2.4028,2.4028,147600000.0
2007-04-10 06:09:00,2.4028,2.40285,2.40265,2.40275,75200000.0
2007-04-10 06:10:00,2.40275,2.4029,2.40275,2.40285,23200000.0
2007-04-10 06:11:00,2.40285,2.4029,2.40275,2.4028,15200000.0
2007-04-10 06:12:00,2.4028,2.4028,2.40275,2.40275,42300000.0
2007-04-10 06:13:00,2.40295,2.40295,2.4028,2.4028,8800000.0
2007-04-10 06:14:00,2.4028,2.4028,2.4028,2.4028,7200000.0
2007-04-10 06:15:00,2.4028,2.40285,2.4027,2.4028,48000000.0
2007-04-10 06:16:00,2.4028,2.4028,2.4028,2.4028,1600000.0
2007-04-10 06:17:00,2.4028,2.40285,2.4026,2.4028,69200000.0
2007-04-10 06:18:00,2.40275,2.4031,2.40275,2.4031,20000000.0
2007-04-10 06:19:00,2.40305,2.40325,2.40295,2.40295,112400000.0
2007-04-10 06:20:00,2.403,2.4033,2.40295,2.40295,62900000.0
2007-04-10 06:21:00,2.403,2.4031,2.4029,2.4031,16800000.0
2007-04-10 06:22:00,2.4031,2.40315,2.403,2.403,48000000.0
2007-04-10 06:23:00,2.40295,2.40305,2.40295,2.403,41600000.0
2007-04-10 06:24:00,2.403,2.40305,2.403,2.40305,16000000.0
2007-04-10 06:25:00,2.40305,2.40305,2.40305,2.40305,800000.0
2007-04-10 06:26:00,2.403,2.40315,2.40295,2.40295,43200000.0
2007-04-10 06:27:00,2.40247,2.40261,2.40245,2.40245,28400000.0
2007-04-10 06:28:00,2.40295,2.4032,2.40295,2.4031,68900000.0
2007-04-10 06:29:00,2.4031,2.4031,2.4031,2.4031,8000000.0
2007-04-10 06:30:00,2.40325,2.4033,2.4031,2.4033,52000000.0
2007-04-10 06:31:00,2.40325,2.40335,2.4032,2.4033,24000000.0
2007-04-10 06:32:00,2.4033,2.40345,2.40325,2.40345,64000000.0
2007-04-10 06:33:00,2.40345,2.4035,2.4034,2.40345,8800000.0
2007-04-10 06:34:00,2.40335,2.40345,2.4033,2.4034,64000000.0
2007-04-10 06:35:00,2.40335,2.40335,2.40315,2.40325,35200000.0
2007-04-10 06:36:00,2.4033,2.4034,2.40295,2.40305,60000000.0
2007-04-10 06:37:00,2.40305,2.4031,2.40295,2.40295,65900000.0
2007-04-10 06:38:00,2.4029,2.4029,2.4028,2.40285,56900000.0
2007-04-10 06:39:00,2.40285,2.40305,2.40285,2.40305,12800000.0
2007-04-10 06:40:00,2.40315,2.40315,2.40305,2.4031,41600000.0
2007-04-10 06:41:00,2.40305,2.4032,2.40305,2.4032,23200000.0
2007-04-10 06:42:00,2.4032,2.40335,2.4032,2.4033,24800000.0
2007-04-10 06:43:00,2.40325,2.40325,2.40305,2.40305,34400000.0
2007-04-10 06:44:00,2.40305,2.4031,2.403,2.4031,12800000.0
2007-04-10 06:45:00,2.40325,2.40335,2.40305,2.40335,35200000.0
2007-04-10 06:46:00,2.40325,2.4034,2.40325,2.40325,8800000.0
2007-04-10 06:47:00,2.4033,2.4033,2.40325,2.4033,5600000.0
2007-04-10 06:48:00,2.40335,2.40355,2.4032,2.4035,76400000.0
2007-04-10 06:49:00,2.4035,2.40365,2.40325,2.4035,115100000.0
2007-04-10 06:50:00,2.4036,2.40365,2.40345,2.4035,55200000.0
2007-04-10 06:51:00,2.40314,2.4032,2.40291,2.4032,111000000.0
2007-04-10 06:52:00,2.4037,2.40385,2.4036,2.40385,36800000.0
2007-04-10 06:53:00,2.40395,2.40395,2.4037,2.4039,20000000.0
2007-04-10 06:54:00,2.40385,2.40385,2.40385,2.40385,12800000.0
2007-04-10 06:55:00,2.40375,2.40385,2.40375,2.40375,17600000.0
2007-04-10 06:56:00,2.4037,2.4039,2.4037,2.4037,41600000.0
2007-04-10 06:57:00,2.4037,2.4037,2.4036,2.40365,32000000.0
2007-04-10 06:58:00,2.40365,2.4037,2.4036,2.4037,25600000.0
2007-04-10 06:59:00,2.40365,2.40365,2.4036,2.40365,52000000.0
2007-04-10 07:00:00,2.4038,2.4038,2.4038,2.4038,200000.0
2007-04-10 07:01:00,2.4037,2.4039,2.40345,2.40345,18300000.0
2007-04-10 07:02:00,2.40345,2.40375,2.40345,2.40365,12000000.0
2007-04-10 07:03:00,2.40355,2.4037,2.40335,2.40345,110800000.0
2007-04-10 07:04:00,2.4034,2.40385,2.4034,2.4038,97000000.0
2007-04-10 07:05:00,2.4038,2.40405,2.4038,2.40405,22400000.0
2007-04-10 07:06:00,2.404,2.4048,2.40365,2.4047,356700000.0
2007-04-10 07:07:00,2.4047,2.40475,2.4042,2.40445,89400000.0
2007-04-10 07:08:00,2.4045,2.4048,2.4044,2.4044,44800000.0
2007-04-10 07:09:00,2.4044,2.4044,2.40335,2.4034,379500000.0
2007-04-10 07:10:00,2.4035,2.4037,2.4032,2.40365,54000000.0
2007-04-10 07:11:00,2.40365,2.4037,2.40315,2.40365,80100000.0
2007-04-10 07:12:00,2.40355,2.4036,2.403,2.40345,138200000.0
2007-04-10 07:13:00,2.40365,2.40415,2.4032,2.40405,155900000.0
2007-04-10 07:14:00,2.40405,2.40415,2.40395,2.40415,32800000.0
2007-04-10 07:15:00,2.40415,2.40415,2.40375,2.4041,44800000.0
2007-04-10 07:16:00,2.40415,2.40415,2.40395,2.404,27200000.0
2007-04-10 07:17:00,2.40395,2.40405,2.40385,2.404,68000000.0
2007-04-10 07:18:00,2.4039,2.4042,2.4039,2.4042,78400000.0
2007-04-10 07:19:00,2.40415,2.40415,2.40405,2.40405,28800000.0
2007-04-10 07:20:00,2.404,2.4042,2.40395,2.4042,32800000.0
2007-04-10 07:21:00,2.4042,2.4045,2.4042,2.40425,116000000.0
2007-04-10 07:22:00,2.40425,2.40445,2.40425,2.4044,47200000.0
2007-04-10 07:23:00,2.4042,2.40425,2.404,2.404,108800000.0
2007-04-10 07:24:00,2.404,2.4042,2.404,2.4042,56600000.0
2007-04-10 07:25:00,2.40415,2.40425,2.40385,2.40395,78400000.0
2007-04-10 07:26:00,2.404,2.404,2.40375,2.4039,48800000.0
2007-04-10 07:27:00,2.4039,2.40395,2.4036,2.40365,52800000.0
2007-04-10 07:28:00,2.4037,2.4039,2.40365,2.40365,90500000.0
2007-04-10 07:29:00,2.4038,2.4039,2.40365,2.4039,71100000.0
2007-04-10 07:30:00,2.4039,2.40415,2.40385,2.4041,84800000.0
2007-04-10 07:31:00,2.4041,2.4042,2.40375,2.4041,41600000.0
2007-04-10 07:32:00,2.4041,2.4042,2.4039,2.40405,68800000.0
2007-04-10 07:33:00,2.4041,2.4042,2.40405,2.4042,39200000.0
2007-04-10 07:34:00,2.4041,2.4041,2.4039,2.4039,26400000.0
2007-04-10 07:35:00,2.4039,2.40405,2.4032,2.40325,295500000.0
2007-04-10 07:36:00,2.40335,2.4035,2.4032,2.4034,77200000.0
2007-04-10 07:37:00,2.4034,2.4037,2.4034,2.4036,42000000.0
2007-04-10 07:38:00,2.4036,2.4037,2.4035,2.4037,58000000.0
2007-04-10 07:39:00,2.4037,2.40385,2.4036,2.4036,26800000.0
2007-04-10 07:40:00,2.4037,2.4037,2.4036,2.4037,13600000.0
2007-04-10 07:41:00,2.4037,2.4037,2.4034,2.4035,24600000.0
2007-04-10 07:42:00,2.4035,2.4035,2.4033,2.4033,21800000.0
2007-04-10 07:43:00,2.4032,2.4032,2.40305,2.40305,78800000.0
2007-04-10 07:44:00,2.40305,2.40325,2.40305,2.4032,86000000.0
2007-04-10 07:45:00,2.4032,2.4032,2.403,2.403,36400000.0
2007-04-10 07:46:00,2.403,2.403,2.40235,2.4026,71800000.0
2007-04-10 07:47:00,2.4026,2.4027,2.40225,2.4025,99600000.0
2007-04-10 07:48:00,2.4025,2.4035,2.4023,2.4033,115200000.0
2007-04-10 07:49:00,2.4032,2.40365,2.40305,2.40355,178300000.0
2007-04-10 07:50:00,2.40355,2.4054,2.40355,2.40445,383700000.0
2007-04-10 07:51:00,2.4045,2.4045,2.4037,2.40375,211800000.0
2007-04-10 07:52:00,2.40375,2.4041,2.4033,2.4033,148200000.0
2007-04-10 07:53:00,2.4033,2.404,2.4033,2.404,121400000.0
2007-04-10 07:54:00,2.4041,2.4044,2.4041,2.4042,86900000.0
2007-04-10 07:55:00,2.4043,2.4046,2.4041,2.4041,64800000.0
2007-04-10 07:56:00,2.40395,2.40395,2.4037,2.4037,81600000.0
2007-04-10 07:57:00,2.40365,2.40385,2.40365,2.4037,85000000.0
2007-04-10 07:58:00,2.40365,2.40365,2.40315,2.4034,165800000.0
2007-04-10 07:59:00,2.4034,2.4034,2.40275,2.4028,193600000.0
2007-04-10 08:00:00,2.40265,2.40325,2.4026,2.4031,169000000.0
2007-04-10 08:01:00,2.4032,2.40335,2.4032,2.4032,53000000.0
2007-04-10 08:02:00,2.4032,2.4032,2.40285,2.4032,128800001.0
2007-04-10 08:03:00,2.4032,2.4032,2.403,2.403,31200000.0
2007-04-10 08:04:00,2.403,2.403,2.4028,2.4029,158800000.0
2007-04-10 08:05:00,2.403,2.4033,2.40295,2.4033,47200000.0
2007-04-10 08:06:00,2.4032,2.40335,2.40285,2.4031,227900000.0
2007-04-10 08:07:00,2.4032,2.40335,2.403,2.4032,192400000.0
2007-04-10 08:08:00,2.40315,2.4032,2.403,2.4031,69400000.0
2007-04-10 08:09:00,2.403,2.403,2.4024,2.4024,98200000.0
2007-04-10 08:10:00,2.4024,2.4026,2.4022,2.4025,148300000.0
2007-04-10 08:11:00,2.4025,2.4026,2.4025,2.4025,44800000.0
2007-04-10 08:12:00,2.4025,2.4027,2.4022,2.4024,82200000.0
2007-04-10 08:13:00,2.4023,2.4023,2.4021,2.4021,44800000.0
2007-04-10 08:14:00,2.4021,2.4023,2.402,2.4023,23762500.0
2007-04-10 08:15:00,2.4023,2.4033,2.4023,2.4032,214325000.0
2007-04-10 08:16:00,2.4032,2.4033,2.403,2.4032,17312500.0
2007-04-10 08:17:00,2.4032,2.4032,2.4026,2.4028,80312500.0
2007-04-10 08:18:00,2.4031,2.4031,2.40215,2.40215,294975002.0
2007-04-10 08:19:00,2.40215,2.4029,2.4019,2.40195,351950003.0
2007-04-10 08:20:00,2.40145,2.4023,2.40145,2.4019,587300000.0
2007-04-10 08:21:00,2.4017,2.4023,2.40145,2.40185,398100000.0
2007-04-10 08:22:00,2.4018,2.4025,2.4018,2.4024,193200000.0
2007-04-10 08:23:00,2.4024,2.4026,2.40225,2.4024,234700000.0
2007-04-10 08:24:00,2.4024,2.4027,2.4024,2.4025,179800000.0
2007-04-10 08:25:00,2.4025,2.4031,2.4025,2.40265,212600000.0
2007-04-10 08:26:00,2.4027,2.4029,2.4027,2.4028,21600000.0
2007-04-10 08:27:00,2.4029,2.4031,2.4029,2.4031,43800000.0
2007-04-10 08:28:00,2.4031,2.4031,2.40285,2.4031,58100000.0
2007-04-10 08:29:00,2.403,2.40315,2.403,2.403,63200000.0
2007-04-10 08:30:00,2.403,2.403,2.4028,2.4028,89500000.0
2007-04-10 08:31:00,2.4027,2.4027,2.40245,2.4025,209000000.0
2007-04-10 08:32:00,2.4025,2.4031,2.4025,2.4029,115200000.0
2007-04-10 08:33:00,2.40295,2.403,2.4024,2.4026,213100001.0
2007-04-10 08:34:00,2.4025,2.4028,2.40225,2.4023,504300000.0
2007-04-10 08:35:00,2.4023,2.4023,2.402,2.4021,352000000.0
2007-04-10 08:36:00,2.4021,2.4021,2.4015,2.402,380000000.0
2007-04-10 08:37:00,2.4019,2.4024,2.4016,2.4024,196000000.0
2007-04-10 08:38:00,2.4022,2.4029,2.4022,2.40265,362100000.0
2007-04-10 08:39:00,2.4026,2.4034,2.4025,2.4031,497900001.0
2007-04-10 08:40:00,2.4031,2.40315,2.40275,2.40275,230600000.0
2007-04-10 08:41:00,2.4028,2.4028,2.4021,2.4022,344699998.0
2007-04-10 08:42:00,2.4022,2.4022,2.4017,2.40175,232600000.0
2007-04-10 08:43:00,2.40175,2.4026,2.40175,2.4026,157300000.0
2007-04-10 08:44:00,2.4025,2.4029,2.4022,2.4022,253300001.0
2007-04-10 08:45:00,2.4023,2.4029,2.4023,2.4027,340899999.0
2007-04-10 08:46:00,2.4027,2.403,2.4025,2.403,242099998.0
2007-04-10 08:47:00,2.4031,2.4032,2.4029,2.403,235899999.0
2007-04-10 08:48:00,2.4029,2.4032,2.4028,2.403,282300000.0
2007-04-10 08:49:00,2.4029,2.4029,2.4025,2.4025,106200000.0
2007-04-10 08:50:00,2.4025,2.4025,2.4017,2.4018,173800000.0
2007-04-10 08:51:00,2.4018,2.4028,2.4017,2.4026,518500000.0
2007-04-10 08:52:00,2.4026,2.4027,2.4022,2.4024,260099994.0
2007-04-10 08:53:00,2.40215,2.4029,2.4021,2.4027,202400000.0
2007-04-10 08:54:00,2.40265,2.4034,2.40265,2.4033,331100000.0
2007-04-10 08:55:00,2.4033,2.4035,2.4033,2.4033,272000002.0
2007-04-10 08:56:00,2.4033,2.4034,2.403,2.4031,258700002.0
2007-04-10 08:57:00,2.4031,2.4033,2.403,2.4033,15200000.0
2007-04-10 08:58:00,2.40305,2.4035,2.403,2.4033,284200000.0
2007-04-10 08:59:00,2.4033,2.4037,2.403,2.4035,156400000.0
2007-04-10 09:00:00,2.40345,2.4041,2.4034,2.4038,177200000.0
2007-04-10 09:01:00,2.4038,2.4049,2.4036,2.4046,426900000.0
2007-04-10 09:02:00,2.4046,2.4048,2.4044,2.4045,325099996.0
2007-04-10 09:03:00,2.4044,2.4044,2.4039,2.4039,174200000.0
2007-04-10 09:04:00,2.4039,2.4039,2.4036,2.4036,151000000.0
2007-04-10 09:05:00,2.4035,2.4043,2.4035,2.4043,413600000.0
2007-04-10 09:06:00,2.4043,2.4044,2.4038,2.404,273400000.0
2007-04-10 09:07:00,2.40395,2.4043,2.4039,2.4041,141400000.0
2007-04-10 09:08:00,2.40405,2.4041,2.4038,2.4039,91000000.0
2007-04-10 09:09:00,2.404,2.404,2.4036,2.4038,77600000.0
2007-04-10 09:10:00,2.4038,2.4041,2.4035,2.404,298400000.0
2007-04-10 09:11:00,2.404,2.4043,2.4039,2.40405,206400000.0
2007-04-10 09:12:00,2.40405,2.4042,2.4039,2.4042,238500000.0
2007-04-10 09:13:00,2.4042,2.4043,2.4041,2.4043,83400000.0
2007-04-10 09:14:00,2.4043,2.4044,2.404,2.4041,108000000.0
2007-04-10 09:15:00,2.4041,2.4044,2.404,2.40405,259000000.0
2007-04-10 09:16:00,2.404,2.4041,2.40365,2.4037,245300000.0
2007-04-10 09:17:00,2.4036,2.4037,2.4033,2.4035,247600000.0
2007-04-10 09:18:00,2.4035,2.40395,2.4035,2.4037,244800000.0
2007-04-10 09:19:00,2.4037,2.4038,2.40345,2.40345,201100000.0
2007-04-10 09:20:00,2.4035,2.40355,2.4034,2.40355,106000000.0
2007-04-10 09:21:00,2.40355,2.4036,2.4033,2.4033,170100000.0
2007-04-10 09:22:00,2.4034,2.4034,2.4033,2.4034,35200000.0
2007-04-10 09:23:00,2.4033,2.40335,2.40305,2.40335,128900000.0
2007-04-10 09:24:00,2.40325,2.4034,2.4032,2.4033,88000000.0
2007-04-10 09:25:00,2.4033,2.4034,2.4032,2.4033,145600000.0
2007-04-10 09:26:00,2.4032,2.4035,2.40315,2.4033,138200001.0
2007-04-10 09:27:00,2.4033,2.4036,2.4033,2.4035,63200000.0
2007-04-10 09:28:00,2.4035,2.4035,2.4031,2.4031,28000000.0
2007-04-10 09:29:00,2.4031,2.4031,2.4029,2.4029,56000000.0
2007-04-10 09:30:00,2.4029,2.4029,2.4026,2.4026,188400000.0
2007-04-10 09:31:00,2.4027,2.4029,2.4026,2.4028,60000000.0
2007-04-10 09:32:00,2.4028,2.4029,2.4026,2.4027,201600001.0
2007-04-10 09:33:00,2.4027,2.4028,2.4026,2.4027,106000000.0
2007-04-10 09:34:00,2.4027,2.4029,2.40255,2.4026,167900000.0
2007-04-10 09:35:00,2.4026,2.4026,2.4022,2.4023,178800000.0
2007-04-10 09:36:00,2.4024,2.4026,2.4021,2.40255,132800000.0
2007-04-10 09:37:00,2.4026,2.4026,2.4022,2.4023,109600000.0
2007-04-10 09:38:00,2.4023,2.4023,2.40205,2.4023,20400000.0
2007-04-10 09:39:00,2.4023,2.40255,2.4022,2.40255,264900000.0
2007-04-10 09:40:00,2.4026,2.4028,2.4025,2.40255,131400000.0
2007-04-10 09:41:00,2.4027,2.40275,2.4025,2.4026,178999999.0
2007-04-10 09:42:00,2.4027,2.4027,2.40245,2.4025,186900000.0
2007-04-10 09:43:00,2.4025,2.4026,2.4025,2.4026,53600000.0
2007-04-10 09:44:00,2.40255,2.40265,2.40255,2.4026,84400000.0
2007-04-10 09:45:00,2.4026,2.403,2.40255,2.4027,367099997.0
2007-04-10 09:46:00,2.40275,2.4034,2.40265,2.4034,349399997.0
2007-04-10 09:47:00,2.4034,2.4037,2.4032,2.4036,247900000.0
2007-04-10 09:48:00,2.4036,2.4037,2.40315,2.40335,392900002.0
2007-04-10 09:49:00,2.40335,2.4035,2.4032,2.4032,130800000.0
2007-04-10 09:50:00,2.403,2.4032,2.403,2.40305,200200000.0
2007-04-10 09:51:00,2.4031,2.4035,2.4031,2.4031,73500000.0
2007-04-10 09:52:00,2.4031,2.4031,2.40195,2.4026,290300000.0
2007-04-10 09:53:00,2.4025,2.4028,2.4025,2.4026,209400000.0
2007-04-10 09:54:00,2.40255,2.4028,2.4024,2.4027,117700000.0
2007-04-10 09:55:00,2.4027,2.4028,2.40215,2.4023,153800000.0
2007-04-10 09:56:00,2.4023,2.4028,2.40205,2.4022,282899999.0
2007-04-10 09:57:00,2.4022,2.4025,2.402,2.4022,212000000.0
2007-04-10 09:58:00,2.4023,2.4027,2.4023,2.4025,209999999.0
2007-04-10 09:59:00,2.4025,2.4027,2.4024,2.4025,243999997.0
2007-04-10 10:00:00,2.4025,2.4027,2.4022,2.4025,255000000.0
2007-04-10 10:01:00,2.4025,2.4032,2.4025,2.4032,184800000.0
2007-04-10 10:02:00,2.4032,2.4039,2.403,2.4037,282900000.0
2007-04-10 10:03:00,2.4037,2.4037,2.4031,2.4033,312700001.0
2007-04-10 10:04:00,2.4033,2.4034,2.4028,2.4029,243499999.0
2007-04-10 10:05:00,2.4029,2.40305,2.4029,2.403,24700000.0
2007-04-10 10:06:00,2.403,2.40305,2.40275,2.4028,98400000.0
2007-04-10 10:07:00,2.4027,2.4034,2.4027,2.4034,99900000.0
2007-04-10 10:08:00,2.4034,2.4037,2.4032,2.4037,125800000.0
2007-04-10 10:09:00,2.4037,2.404,2.4037,2.404,68000000.0
2007-04-10 10:10:00,2.404,2.4047,2.4038,2.4043,569300002.0
2007-04-10 10:11:00,2.4043,2.4043,2.4038,2.4038,204800000.0
2007-04-10 10:12:00,2.4038,2.4039,2.4032,2.4032,246700000.0
2007-04-10 10:13:00,2.4032,2.4037,2.4031,2.4031,233400000.0
2007-04-10 10:14:00,2.4031,2.4037,2.4031,2.4035,335000000.0
2007-04-10 10:15:00,2.4035,2.4039,2.4033,2.40365,302300000.0
2007-04-10 10:16:00,2.4037,2.4038,2.4032,2.4034,453500000.0
2007-04-10 10:17:00,2.4033,2.4037,2.4031,2.4034,244000000.0
2007-04-10 10:18:00,2.4034,2.4035,2.40295,2.4031,238100000.0
2007-04-10 10:19:00,2.4032,2.4033,2.4032,2.4033,24000000.0
2007-04-10 10:20:00,2.4033,2.4036,2.4032,2.4035,199000000.0
2007-04-10 10:21:00,2.4035,2.4038,2.4032,2.4036,222400000.0
2007-04-10 10:22:00,2.4036,2.4039,2.4031,2.4034,304500000.0
2007-04-10 10:23:00,2.4033,2.4036,2.4031,2.4034,284500000.0
2007-04-10 10:24:00,2.4034,2.4036,2.4031,2.4032,227600000.0
2007-04-10 10:25:00,2.4032,2.4035,2.40315,2.4035,57600000.0
2007-04-10 10:26:00,2.4035,2.4035,2.4031,2.4032,121600000.0
2007-04-10 10:27:00,2.4032,2.4032,2.4027,2.4029,296400000.0
2007-04-10 10:28:00,2.4029,2.403,2.4027,2.40275,176800000.0
2007-04-10 10:29:00,2.40275,2.4029,2.4027,2.4027,116800000.0
2007-04-10 10:30:00,2.4027,2.4029,2.40235,2.4027,171100000.0
2007-04-10 10:31:00,2.4029,2.403,2.4026,2.4028,259000000.0
2007-04-10 10:32:00,2.40295,2.4037,2.40295,2.4034,250800000.0
2007-04-10 10:33:00,2.4034,2.4036,2.403,2.4031,211600000.0
2007-04-10 10:34:00,2.403,2.4033,2.40285,2.4031,93400000.0
2007-04-10 10:35:00,2.4033,2.4034,2.40305,2.40325,156200000.0
2007-04-10 10:36:00,2.4033,2.404,2.40315,2.4035,484400000.0
2007-04-10 10:37:00,2.4035,2.4042,2.4032,2.4041,404099998.0
2007-04-10 10:38:00,2.404,2.404,2.40355,2.40355,88600000.0
2007-04-10 10:39:00,2.40355,2.4036,2.4029,2.40325,167100000.0
2007-04-10 10:40:00,2.4033,2.4037,2.40305,2.4036,221700000.0
2007-04-10 10:41:00,2.4036,2.4044,2.4035,2.4037,358900000.0
2007-04-10 10:42:00,2.4037,2.404,2.40345,2.404,116400000.0
2007-04-10 10:43:00,2.404,2.404,2.4038,2.4039,192000000.0
2007-04-10 10:44:00,2.4038,2.404,2.4036,2.40365,274699998.0
2007-04-10 10:45:00,2.4037,2.404,2.4037,2.4037,180000000.0
2007-04-10 10:46:00,2.4037,2.4039,2.4035,2.4035,110800000.0
2007-04-10 10:47:00,2.4035,2.4035,2.4029,2.4031,127799999.0
2007-04-10 10:48:00,2.4031,2.4034,2.4029,2.4029,130600000.0
2007-04-10 10:49:00,2.4029,2.4033,2.4029,2.4033,171800000.0
2007-04-10 10:50:00,2.4033,2.4036,2.4033,2.40345,112600000.0
2007-04-10 10:51:00,2.4034,2.4036,2.4034,2.4036,161300000.0
2007-04-10 10:52:00,2.4034,2.4036,2.4034,2.4036,42800000.0
2007-04-10 10:53:00,2.4036,2.4038,2.4036,2.4038,40400000.0
2007-04-10 10:54:00,2.4038,2.4039,2.4037,2.4039,85000000.0
2007-04-10 10:55:00,2.4039,2.404,2.4036,2.4038,114200000.0
2007-04-10 10:56:00,2.4038,2.4038,2.4035,2.4036,95700000.0
2007-04-10 10:57:00,2.4035,2.4036,2.4031,2.4035,90600000.0
2007-04-10 10:58:00,2.4034,2.4042,2.4034,2.4042,257800000.0
2007-04-10 10:59:00,2.4042,2.4044,2.4041,2.4044,178400000.0
2007-04-10 11:00:00,2.4044,2.4044,2.4042,2.4042,208800000.0
2007-04-10 11:01:00,2.4042,2.4044,2.4041,2.4043,228000000.0
2007-04-10 11:02:00,2.4043,2.4048,2.4043,2.40465,284600001.0
2007-04-10 11:03:00,2.4046,2.4054,2.4045,2.4053,322399999.0
2007-04-10 11:04:00,2.4053,2.4056,2.40515,2.4054,499799997.0
2007-04-10 11:05:00,2.4054,2.4056,2.4052,2.4054,310400001.0
2007-04-10 11:06:00,2.4054,2.4054,2.4049,2.4049,119600000.0
2007-04-10 11:07:00,2.40485,2.40505,2.40485,2.4049,186200000.0
2007-04-10 11:08:00,2.4049,2.405,2.40455,2.4049,491099997.0
2007-04-10 11:09:00,2.4049,2.405,2.4048,2.4049,270999998.0
2007-04-10 11:10:00,2.4049,2.4049,2.4048,2.4049,48800000.0
2007-04-10 11:11:00,2.4048,2.405,2.4047,2.405,148300000.0
2007-04-10 11:12:00,2.4048,2.405,2.4048,2.4048,71200000.0
2007-04-10 11:13:00,2.4048,2.4053,2.4047,2.4052,162600000.0
2007-04-10 11:14:00,2.4052,2.4053,2.405,2.405,127400000.0
2007-04-10 11:15:00,2.405,2.4053,2.405,2.405,249900000.0
2007-04-10 11:16:00,2.405,2.4055,2.405,2.4052,137000000.0
2007-04-10 11:17:00,2.4051,2.4052,2.405,2.40515,115200000.0
2007-04-10 11:18:00,2.4052,2.40525,2.4049,2.4052,86800000.0
2007-04-10 11:19:00,2.4052,2.4056,2.4051,2.40555,108500000.0
2007-04-10 11:20:00,2.4054,2.4057,2.40485,2.405,375100001.0
2007-04-10 11:21:00,2.405,2.4054,2.405,2.4051,188000000.0
2007-04-10 11:22:00,2.4051,2.4053,2.40495,2.4052,233900000.0
2007-04-10 11:23:00,2.4052,2.4053,2.4051,2.4051,26800000.0
2007-04-10 11:24:00,2.4051,2.4052,2.405,2.4051,44800000.0
2007-04-10 11:25:00,2.4051,2.4052,2.405,2.405,209599998.0
2007-04-10 11:26:00,2.405,2.4051,2.4049,2.40505,155500000.0
2007-04-10 11:27:00,2.40495,2.4051,2.40495,2.405,173999997.0
2007-04-10 11:28:00,2.405,2.405,2.405,2.405,70400000.0
2007-04-10 11:29:00,2.405,2.405,2.405,2.405,8000000.0
2007-04-10 11:30:00,2.4052,2.4054,2.405,2.4053,269600000.0
2007-04-10 11:31:00,2.4053,2.4055,2.40505,2.4055,78900000.0
2007-04-10 11:32:00,2.4052,2.4055,2.405,2.4051,38000000.0
2007-04-10 11:33:00,2.405,2.4051,2.40495,2.405,47400000.0
2007-04-10 11:34:00,2.405,2.405,2.4046,2.4046,31200000.0
2007-04-10 11:35:00,2.4046,2.4047,2.4045,2.4046,78400000.0
2007-04-10 11:36:00,2.4046,2.4048,2.4046,2.4047,51600000.0
2007-04-10 11:37:00,2.4047,2.4048,2.4045,2.4046,37600000.0
2007-04-10 11:38:00,2.4045,2.4046,2.40435,2.4045,38400000.0
2007-04-10 11:39:00,2.4044,2.4045,2.4044,2.4045,23600000.0
2007-04-10 11:40:00,2.4044,2.4044,2.40405,2.40415,259599998.0
2007-04-10 11:41:00,2.40405,2.40415,2.40375,2.40375,323300002.0
2007-04-10 11:42:00,2.40375,2.4039,2.40365,2.40365,53200000.0
2007-04-10 11:43:00,2.4037,2.4037,2.4028,2.4028,91600000.0
2007-04-10 11:44:00,2.4028,2.4029,2.40245,2.4028,113100000.0
2007-04-10 11:45:00,2.4028,2.403,2.4026,2.4028,68500000.0
2007-04-10 11:46:00,2.4028,2.4031,2.4028,2.4031,84800000.0
2007-04-10 11:47:00,2.4031,2.4031,2.4029,2.4029,41600000.0
2007-04-10 11:48:00,2.4029,2.4033,2.4028,2.4033,176000000.0
2007-04-10 11:49:00,2.4033,2.4033,2.403,2.4032,129600000.0
2007-04-10 11:50:00,2.4032,2.4034,2.4031,2.4034,123200000.0
2007-04-10 11:51:00,2.4034,2.4034,2.403,2.4031,238000000.0
2007-04-10 11:52:00,2.4031,2.4035,2.4031,2.4033,400099998.0
2007-04-10 11:53:00,2.4033,2.4034,2.4031,2.4033,121600000.0
2007-04-10 11:54:00,2.4032,2.4032,2.4025,2.4025,43800000.0
2007-04-10 11:55:00,2.4025,2.4029,2.40235,2.4029,86800000.0
2007-04-10 11:56:00,2.4029,2.403,2.4029,2.4029,44000000.0
2007-04-10 11:57:00,2.4028,2.4031,2.4028,2.4031,36800000.0
2007-04-10 11:58:00,2.4033,2.4036,2.40305,2.4035,290300000.0
2007-04-10 11:59:00,2.40345,2.4035,2.4028,2.4028,84400000.0
2007-04-10 12:00:00,2.4028,2.4033,2.4027,2.40305,97900000.0
2007-04-10 12:01:00,2.40305,2.4032,2.4027,2.4031,144400000.0
2007-04-10 12:02:00,2.4031,2.4031,2.4028,2.403,100400000.0
2007-04-10 12:03:00,2.403,2.4031,2.4029,2.403,80800000.0
2007-04-10 12:04:00,2.4029,2.4031,2.4029,2.4031,29600000.0
2007-04-10 12:05:00,2.4031,2.4033,2.4029,2.4031,157000000.0
2007-04-10 12:06:00,2.4033,2.4034,2.4031,2.4031,264600000.0
2007-04-10 12:07:00,2.4031,2.4035,2.403,2.4033,343900000.0
2007-04-10 12:08:00,2.4033,2.4036,2.4031,2.40345,542299999.0
2007-04-10 12:09:00,2.4034,2.4036,2.4032,2.4032,178000000.0
2007-04-10 12:10:00,2.40325,2.4034,2.40295,2.4031,193500000.0
2007-04-10 12:11:00,2.4031,2.4034,2.4031,2.4032,192800000.0
2007-04-10 12:12:00,2.4032,2.40345,2.4031,2.4032,270800000.0
2007-04-10 12:13:00,2.4032,2.4035,2.4032,2.40335,130000000.0
2007-04-10 12:14:00,2.40335,2.4036,2.4033,2.4033,107700000.0
2007-04-10 12:15:00,2.4033,2.4034,2.4033,2.4034,13600000.0
2007-04-10 12:16:00,2.4035,2.4035,2.4034,2.4035,109600000.0
2007-04-10 12:17:00,2.4035,2.4037,2.4035,2.4037,140000000.0
2007-04-10 12:18:00,2.4037,2.4038,2.4034,2.4037,184699997.0
2007-04-10 12:19:00,2.4037,2.4037,2.4035,2.4037,124000000.0
2007-04-10 12:20:00,2.4037,2.4038,2.4035,2.4038,117600000.0
2007-04-10 12:21:00,2.40365,2.4038,2.40325,2.4038,347600000.0
2007-04-10 12:22:00,2.4037,2.4039,2.4037,2.4039,136000000.0
2007-04-10 12:23:00,2.4039,2.4039,2.4037,2.4039,118200000.0
2007-04-10 12:24:00,2.4039,2.4039,2.4037,2.4037,64000000.0
2007-04-10 12:25:00,2.4037,2.4039,2.4037,2.4039,54200000.0
2007-04-10 12:26:00,2.4039,2.404,2.4036,2.4037,254400000.0
2007-04-10 12:27:00,2.4038,2.4038,2.4037,2.40375,75200000.0
2007-04-10 12:28:00,2.40375,2.4041,2.4037,2.4041,198100000.0
2007-04-10 12:29:00,2.4041,2.4041,2.4039,2.40405,88100000.0
2007-04-10 12:30:00,2.4039,2.4041,2.40365,2.4038,422299999.0
2007-04-10 12:31:00,2.4039,2.4041,2.40375,2.40385,183700000.0
2007-04-10 12:32:00,2.4039,2.40405,2.4039,2.4039,218900000.0
2007-04-10 12:33:00,2.4039,2.4041,2.4038,2.4041,46900000.0
2007-04-10 12:34:00,2.4041,2.4041,2.4039,2.4039,42400000.0
2007-04-10 12:35:00,2.4039,2.4043,2.4039,2.4039,295300000.0
2007-04-10 12:36:00,2.4039,2.404,2.4038,2.4038,12000000.0
2007-04-10 12:37:00,2.4039,2.404,2.4038,2.40395,22800000.0
2007-04-10 12:38:00,2.404,2.4043,2.40395,2.4043,36400000.0
2007-04-10 12:39:00,2.4043,2.4044,2.4041,2.4043,36400000.0
2007-04-10 12:40:00,2.4043,2.4043,2.4043,2.4043,9600000.0
2007-04-10 12:41:00,2.4042,2.4044,2.4041,2.4044,114800000.0
2007-04-10 12:42:00,2.4043,2.4043,2.40415,2.40415,100800000.0
2007-04-10 12:43:00,2.4043,2.4045,2.4042,2.4044,12000000.0
2007-04-10 12:44:00,2.4043,2.4044,2.4042,2.4043,16000000.0
2007-04-10 12:45:00,2.4044,2.4044,2.4044,2.4044,800000.0
2007-04-10 12:46:00,2.4044,2.4044,2.4043,2.4043,12800000.0
2007-04-10 12:47:00,2.4043,2.4043,2.4041,2.4041,208800000.0
2007-04-10 12:48:00,2.4041,2.4043,2.4041,2.4043,67200000.0
2007-04-10 12:49:00,2.4043,2.4043,2.4042,2.4043,48800000.0
2007-04-10 12:50:00,2.4043,2.4043,2.4041,2.4041,41600000.0
2007-04-10 12:51:00,2.4041,2.4042,2.4041,2.40415,128000000.0
2007-04-10 12:52:00,2.4041,2.4043,2.40405,2.40425,225300000.0
2007-04-10 12:53:00,2.40425,2.40435,2.4041,2.4042,159400000.0
2007-04-10 12:54:00,2.4043,2.4045,2.4043,2.4045,12800000.0
2007-04-10 12:55:00,2.4045,2.4045,2.4045,2.4045,33600000.0
2007-04-10 12:56:00,2.4045,2.4046,2.4045,2.4045,58400000.0
2007-04-10 12:57:00,2.4045,2.4047,2.4044,2.4046,30500000.0
2007-04-10 12:58:00,2.4046,2.4049,2.4046,2.4048,269099998.0
2007-04-10 12:59:00,2.4048,2.4049,2.4043,2.4043,187100000.0
2007-04-10 13:00:00,2.4042,2.4049,2.4042,2.4048,261700000.0
2007-04-10 13:01:00,2.4047,2.4048,2.4046,2.4047,148400000.0
2007-04-10 13:02:00,2.4047,2.40495,2.4046,2.40495,60200000.0
2007-04-10 13:03:00,2.4049,2.40495,2.4047,2.4048,83500000.0
2007-04-10 13:04:00,2.4048,2.4053,2.4046,2.4052,166600000.0
2007-04-10 13:05:00,2.4052,2.4058,2.40515,2.4055,273200000.0
2007-04-10 13:06:00,2.4054,2.4056,2.4049,2.40515,417299999.0
2007-04-10 13:07:00,2.40515,2.4055,2.40515,2.4054,50900000.0
2007-04-10 13:08:00,2.4054,2.4057,2.4054,2.4057,226000000.0
2007-04-10 13:09:00,2.4057,2.4058,2.4054,2.4054,150400000.0
2007-04-10 13:10:00,2.4055,2.4056,2.4054,2.4055,262800000.0
2007-04-10 13:11:00,2.4056,2.4058,2.40545,2.4056,419700000.0
2007-04-10 13:12:00,2.4057,2.4059,2.40555,2.4058,191999998.0
2007-04-10 13:13:00,2.4058,2.406,2.4058,2.40585,116200000.0
2007-04-10 13:14:00,2.4061,2.4066,2.406,2.4064,338999998.0
2007-04-10 13:15:00,2.4063,2.4064,2.4061,2.4064,393200001.0
2007-04-10 13:16:00,2.4062,2.4064,2.40615,2.4064,116100000.0
2007-04-10 13:17:00,2.4064,2.4066,2.4062,2.4062,119900000.0
2007-04-10 13:18:00,2.4064,2.4064,2.4059,2.40595,126500001.0
2007-04-10 13:19:00,2.40595,2.406,2.4056,2.4059,227000000.0
2007-04-10 13:20:00,2.4059,2.4064,2.4059,2.4062,244100000.0
2007-04-10 13:21:00,2.4062,2.4067,2.4062,2.4066,393200000.0
2007-04-10 13:22:00,2.40655,2.4069,2.4065,2.4065,139400000.0
2007-04-10 13:23:00,2.4065,2.4066,2.40625,2.40645,258900000.0
2007-04-10 13:24:00,2.40645,2.4065,2.4063,2.4064,103200000.0
2007-04-10 13:25:00,2.4064,2.407,2.4064,2.40695,380400000.0
2007-04-10 13:26:00,2.407,2.4072,2.4067,2.40685,557700002.0
2007-04-10 13:27:00,2.4069,2.4069,2.40675,2.4069,181000000.0
2007-04-10 13:28:00,2.4069,2.4073,2.4069,2.40705,139100000.0
2007-04-10 13:29:00,2.40705,2.4074,2.4069,2.4074,352900001.0
2007-04-10 13:30:00,2.4074,2.408,2.4073,2.408,579800001.0
2007-04-10 13:31:00,2.408,2.408,2.4074,2.4074,189600000.0
2007-04-10 13:32:00,2.4074,2.4076,2.40705,2.4071,265100000.0
2007-04-10 13:33:00,2.40705,2.40725,2.407,2.40715,328700000.0
2007-04-10 13:34:00,2.40715,2.4073,2.4069,2.407,245500000.0
2007-04-10 13:35:00,2.407,2.40735,2.407,2.40725,376500000.0
2007-04-10 13:36:00,2.40725,2.4073,2.4069,2.4069,187600000.0
2007-04-10 13:37:00,2.407,2.4071,2.40675,2.407,202599998.0
2007-04-10 13:38:00,2.407,2.40715,2.4068,2.4069,333800000.0
2007-04-10 13:39:00,2.4069,2.4071,2.4068,2.40695,189400000.0
2007-04-10 13:40:00,2.40695,2.4076,2.40695,2.4076,261800000.0
2007-04-10 13:41:00,2.4074,2.4075,2.4073,2.40735,103500000.0
2007-04-10 13:42:00,2.4073,2.4075,2.4072,2.4074,154299999.0
2007-04-10 13:43:00,2.4074,2.4074,2.4067,2.4069,255599998.0
2007-04-10 13:44:00,2.4068,2.4068,2.4064,2.4067,418200000.0
2007-04-10 13:45:00,2.4067,2.4068,2.4065,2.4068,308199999.0
2007-04-10 13:46:00,2.40675,2.4068,2.40655,2.4066,190300001.0
2007-04-10 13:47:00,2.4067,2.4069,2.40635,2.4065,125399998.0
2007-04-10 13:48:00,2.4066,2.4072,2.4066,2.40705,320300000.0
2007-04-10 13:49:00,2.4071,2.40715,2.4067,2.4067,252700000.0
2007-04-10 13:50:00,2.4067,2.4071,2.4066,2.4068,326400001.0
2007-04-10 13:51:00,2.40665,2.4069,2.40655,2.4067,256600000.0
2007-04-10 13:52:00,2.4067,2.4067,2.4058,2.40605,313400000.0
2007-04-10 13:53:00,2.4059,2.406,2.4054,2.4056,193600000.0
2007-04-10 13:54:00,2.4055,2.4055,2.4052,2.4052,141600000.0
2007-04-10 13:55:00,2.4054,2.4054,2.4052,2.4054,121600000.0
2007-04-10 13:56:00,2.4054,2.40575,2.40535,2.40575,86200000.0
2007-04-10 13:57:00,2.4058,2.4058,2.4055,2.4056,20800000.0
2007-04-10 13:58:00,2.4056,2.4056,2.4054,2.4054,26000000.0
2007-04-10 13:59:00,2.4054,2.4057,2.4054,2.4057,51200000.0
2007-04-10 14:00:00,2.4056,2.4056,2.4052,2.4053,243600000.0
2007-04-10 14:01:00,2.4054,2.4055,2.4052,2.4053,178000000.0
2007-04-10 14:02:00,2.4053,2.4053,2.4048,2.405,104000000.0
2007-04-10 14:03:00,2.4051,2.4054,2.40505,2.4051,209900000.0
2007-04-10 14:04:00,2.4051,2.4052,2.4048,2.4051,324700000.0
2007-04-10 14:05:00,2.4051,2.4052,2.4049,2.40515,288700000.0
2007-04-10 14:06:00,2.40525,2.4055,2.4051,2.4052,125499999.0
2007-04-10 14:07:00,2.4052,2.4052,2.4051,2.4051,123700000.0
2007-04-10 14:08:00,2.4051,2.4053,2.4048,2.4048,158400000.0
2007-04-10 14:09:00,2.4048,2.405,2.4048,2.4048,107200000.0
2007-04-10 14:10:00,2.4048,2.4053,2.4046,2.4052,249499998.0
2007-04-10 14:11:00,2.40515,2.4053,2.40485,2.4052,420000002.0
2007-04-10 14:12:00,2.4053,2.4056,2.4053,2.4054,282900000.0
2007-04-10 14:13:00,2.4054,2.4057,2.4054,2.4054,186300000.0
2007-04-10 14:14:00,2.4054,2.4056,2.4049,2.4049,179800000.0
2007-04-10 14:15:00,2.4049,2.405,2.40425,2.4044,153700000.0
2007-04-10 14:16:00,2.4044,2.40445,2.4034,2.4038,227700000.0
2007-04-10 14:17:00,2.4038,2.4038,2.4025,2.4032,172400000.0
2007-04-10 14:18:00,2.4032,2.4038,2.4031,2.4038,491299999.0
2007-04-10 14:19:00,2.4038,2.4042,2.4037,2.404,296500000.0
2007-04-10 14:20:00,2.404,2.4041,2.4033,2.4033,304600000.0
2007-04-10 14:21:00,2.4033,2.4034,2.4026,2.40265,206200000.0
2007-04-10 14:22:00,2.4028,2.4035,2.40275,2.4035,191000000.0
2007-04-10 14:23:00,2.4035,2.4035,2.4031,2.4031,280200000.0
2007-04-10 14:24:00,2.4031,2.4034,2.4031,2.4033,18400000.0
2007-04-10 14:25:00,2.4033,2.4037,2.4033,2.4035,238800000.0
2007-04-10 14:26:00,2.4035,2.4037,2.40315,2.40315,315700001.0
2007-04-10 14:27:00,2.4032,2.4035,2.4032,2.4032,79100000.0
2007-04-10 14:28:00,2.4031,2.4033,2.4031,2.4031,36400000.0
2007-04-10 14:29:00,2.4031,2.4033,2.4031,2.4033,12400000.0
2007-04-10 14:30:00,2.4033,2.4033,2.40295,2.403,35600000.0
2007-04-10 14:31:00,2.403,2.403,2.4025,2.4025,24400000.0
2007-04-10 14:32:00,2.4025,2.40285,2.4025,2.4026,141200000.0
2007-04-10 14:33:00,2.4026,2.4028,2.4026,2.4027,7200000.0
2007-04-10 14:34:00,2.4028,2.4029,2.4027,2.4028,117600000.0
2007-04-10 14:35:00,2.4028,2.4029,2.4027,2.4027,26800000.0
2007-04-10 14:36:00,2.4026,2.40295,2.4026,2.4029,101600000.0
2007-04-10 14:37:00,2.4029,2.403,2.4029,2.403,114000000.0
2007-04-10 14:38:00,2.403,2.40315,2.4026,2.40285,189800001.0
2007-04-10 14:39:00,2.4029,2.4029,2.4027,2.4027,136400000.0
2007-04-10 14:40:00,2.4027,2.4031,2.4027,2.4031,114400000.0
2007-04-10 14:41:00,2.4031,2.4031,2.403,2.4031,69600000.0
2007-04-10 14:42:00,2.4029,2.4031,2.40285,2.403,238900000.0
2007-04-10 14:43:00,2.40295,2.4031,2.40295,2.403,286799999.0
2007-04-10 14:44:00,2.40285,2.4035,2.40285,2.4033,200800000.0
2007-04-10 14:45:00,2.4034,2.4037,2.4031,2.4037,436600008.0
2007-04-10 14:46:00,2.4037,2.4037,2.4031,2.4031,132000000.0
2007-04-10 14:47:00,2.4031,2.4034,2.4027,2.4032,317900000.0
2007-04-10 14:48:00,2.4032,2.4032,2.4027,2.403,495700000.0
2007-04-10 14:49:00,2.4029,2.4032,2.40275,2.4031,441200000.0
2007-04-10 14:50:00,2.4032,2.4033,2.4029,2.4029,127400000.0
2007-04-10 14:51:00,2.4029,2.403,2.4026,2.40295,29000000.0
2007-04-10 14:52:00,2.4029,2.403,2.4027,2.4027,81300000.0
2007-04-10 14:53:00,2.4027,2.4029,2.4026,2.4027,68000000.0
2007-04-10 14:54:00,2.4027,2.4029,2.4026,2.4027,28000000.0
2007-04-10 14:55:00,2.4027,2.4031,2.4027,2.403,218800002.0
2007-04-10 14:56:00,2.403,2.4031,2.40265,2.40275,84000000.0
2007-04-10 14:57:00,2.4028,2.40285,2.40255,2.4028,120900000.0
2007-04-10 14:58:00,2.4028,2.4028,2.4026,2.4027,63900000.0
2007-04-10 14:59:00,2.4028,2.4028,2.4026,2.4026,29200000.0
2007-04-10 15:00:00,2.4026,2.4026,2.4025,2.4025,37600000.0
2007-04-10 15:01:00,2.4025,2.4027,2.4025,2.4026,78400000.0
2007-04-10 15:02:00,2.4025,2.4026,2.4025,2.40255,96000000.0
2007-04-10 15:03:00,2.4027,2.4027,2.40245,2.4026,186899998.0
2007-04-10 15:04:00,2.4026,2.4029,2.40255,2.4027,178300000.0
2007-04-10 15:05:00,2.40265,2.4028,2.4026,2.4027,120899999.0
2007-04-10 15:06:00,2.4028,2.4029,2.40265,2.4027,91799999.0
2007-04-10 15:07:00,2.4027,2.40305,2.4027,2.40285,79600000.0
2007-04-10 15:08:00,2.4028,2.4029,2.4028,2.4028,100600000.0
2007-04-10 15:09:00,2.4028,2.4028,2.4024,2.4026,55100000.0
2007-04-10 15:10:00,2.4026,2.403,2.40235,2.4029,407300005.0
2007-04-10 15:11:00,2.4029,2.4033,2.4029,2.4033,90200000.0
2007-04-10 15:12:00,2.4031,2.4033,2.40225,2.40225,158400000.0
2007-04-10 15:13:00,2.40225,2.4024,2.4014,2.4019,296000000.0
2007-04-10 15:14:00,2.4019,2.4021,2.40165,2.4017,619999998.0
2007-04-10 15:15:00,2.40165,2.402,2.40145,2.4018,181400000.0
2007-04-10 15:16:00,2.4018,2.4018,2.401,2.4012,239800000.0
2007-04-10 15:17:00,2.4012,2.4015,2.40105,2.4013,294100000.0
2007-04-10 15:18:00,2.4014,2.4015,2.4011,2.4013,330999999.0
2007-04-10 15:19:00,2.4014,2.4016,2.4012,2.4015,279399999.0
2007-04-10 15:20:00,2.4015,2.4016,2.40135,2.4016,197900000.0
2007-04-10 15:21:00,2.4016,2.4018,2.4015,2.4015,36800000.0
2007-04-10 15:22:00,2.4015,2.4016,2.4012,2.4014,229800000.0
2007-04-10 15:23:00,2.40135,2.4016,2.40135,2.4015,18700000.0
2007-04-10 15:24:00,2.4015,2.4015,2.401,2.401,38800000.0
2007-04-10 15:25:00,2.401,2.4012,2.4009,2.401,75200000.0
2007-04-10 15:26:00,2.401,2.401,2.40055,2.4007,85300000.0
2007-04-10 15:27:00,2.4008,2.4013,2.4008,2.4013,51200000.0
2007-04-10 15:28:00,2.4013,2.4013,2.4009,2.40095,167700000.0
2007-04-10 15:29:00,2.401,2.40105,2.40075,2.401,206299999.0
2007-04-10 15:30:00,2.401,2.4014,2.401,2.4011,74900000.0
2007-04-10 15:31:00,2.40115,2.4012,2.401,2.4011,275900002.0
2007-04-10 15:32:00,2.4012,2.4012,2.401,2.401,85600000.0
2007-04-10 15:33:00,2.4011,2.4011,2.4008,2.4008,130400000.0
2007-04-10 15:34:00,2.4008,2.401,2.4008,2.4008,238400000.0
2007-04-10 15:35:00,2.4008,2.40105,2.4007,2.4008,378600000.0
2007-04-10 15:36:00,2.4008,2.4011,2.4008,2.4009,91700000.0
2007-04-10 15:37:00,2.4009,2.401,2.4008,2.401,144000000.0
2007-04-10 15:38:00,2.401,2.4012,2.401,2.4012,135800000.0
2007-04-10 15:39:00,2.4012,2.40135,2.40115,2.40115,232099998.0
2007-04-10 15:40:00,2.4012,2.4014,2.4012,2.4012,103200000.0
2007-04-10 15:41:00,2.4012,2.4017,2.4011,2.4015,231099999.0
2007-04-10 15:42:00,2.4014,2.4016,2.4012,2.4012,211199999.0
2007-04-10 15:43:00,2.4013,2.40145,2.4009,2.401,283500000.0
2007-04-10 15:44:00,2.401,2.4011,2.4008,2.4011,119400000.0
2007-04-10 15:45:00,2.4009,2.4011,2.4009,2.4011,55200000.0
2007-04-10 15:46:00,2.4013,2.4014,2.40095,2.4012,213999999.0
2007-04-10 15:47:00,2.4012,2.40145,2.401,2.4012,180400000.0
2007-04-10 15:48:00,2.4011,2.4012,2.4009,2.401,220600002.0
2007-04-10 15:49:00,2.401,2.4011,2.40075,2.4008,231899998.0
2007-04-10 15:50:00,2.4009,2.4009,2.4007,2.40085,198300000.0
2007-04-10 15:51:00,2.40085,2.4011,2.4008,2.4011,470700000.0
2007-04-10 15:52:00,2.40115,2.40115,2.40085,2.401,416099999.0
2007-04-10 15:53:00,2.4011,2.4014,2.4011,2.4011,132300000.0
2007-04-10 15:54:00,2.4011,2.4011,2.40075,2.40095,183299998.0
2007-04-10 15:55:00,2.40095,2.40125,2.40095,2.4012,184100000.0
2007-04-10 15:56:00,2.40125,2.4013,2.4006,2.4013,243600000.0
2007-04-10 15:57:00,2.4012,2.4015,2.40085,2.4013,298100000.0
2007-04-10 15:58:00,2.4011,2.4013,2.4008,2.4009,65300000.0
2007-04-10 15:59:00,2.4009,2.4011,2.4007,2.4011,157400000.0
2007-04-10 16:00:00,2.40105,2.40125,2.4006,2.4006,243500000.0
2007-04-10 16:01:00,2.4006,2.4006,2.4004,2.4005,63100000.0
2007-04-10 16:02:00,2.4005,2.4007,2.4002,2.4004,205600000.0
2007-04-10 16:03:00,2.4004,2.4008,2.40035,2.40055,221599999.0
2007-04-10 16:04:00,2.4004,2.4007,2.3998,2.4,463499998.0
2007-04-10 16:05:00,2.4,2.4002,2.3998,2.4,239700000.0
2007-04-10 16:06:00,2.4,2.4,2.3996,2.3997,171900000.0
2007-04-10 16:07:00,2.3997,2.4001,2.39885,2.39885,343399999.0
2007-04-10 16:08:00,2.39895,2.3992,2.39875,2.39915,349199999.0
2007-04-10 16:09:00,2.39915,2.3995,2.3991,2.3992,209200000.0
2007-04-10 16:10:00,2.3993,2.3996,2.3992,2.3996,253499999.0
2007-04-10 16:11:00,2.3994,2.3997,2.3994,2.39955,288699995.0
2007-04-10 16:12:00,2.39955,2.4001,2.39955,2.3998,283700000.0
2007-04-10 16:13:00,2.3998,2.4,2.39955,2.3997,267699999.0
2007-04-10 16:14:00,2.3998,2.39985,2.3994,2.39985,271999998.0
2007-04-10 16:15:00,2.39985,2.3999,2.3994,2.3997,240800000.0
2007-04-10 16:16:00,2.3997,2.3997,2.3989,2.399,299000000.0
2007-04-10 16:17:00,2.399,2.3991,2.3986,2.3989,123699999.0
2007-04-10 16:18:00,2.3987,2.3992,2.3987,2.3992,103200000.0
2007-04-10 16:19:00,2.3993,2.3994,2.39885,2.3992,52800000.0
2007-04-10 16:20:00,2.3992,2.3994,2.3992,2.3994,12000000.0
2007-04-10 16:21:00,2.39935,2.3996,2.3993,2.3995,44000000.0
2007-04-10 16:22:00,2.3995,2.3995,2.3991,2.3991,114400000.0
2007-04-10 16:23:00,2.3991,2.3993,2.3991,2.3993,79400000.0
2007-04-10 16:24:00,2.39925,2.3997,2.3992,2.3997,136300000.0
2007-04-10 16:25:00,2.3997,2.3997,2.3992,2.3996,184099997.0
2007-04-10 16:26:00,2.3996,2.3997,2.3995,2.39955,46600000.0
2007-04-10 16:27:00,2.39965,2.3999,2.3995,2.3999,168599998.0
2007-04-10 16:28:00,2.3998,2.3998,2.3994,2.3994,196300000.0
2007-04-10 16:29:00,2.3996,2.3996,2.39855,2.39905,322599999.0
2007-04-10 16:30:00,2.3992,2.3992,2.399,2.3992,178400000.0
2007-04-10 16:31:00,2.3994,2.3994,2.399,2.3992,84300000.0
2007-04-10 16:32:00,2.3992,2.3993,2.3992,2.39925,73400000.0
2007-04-10 16:33:00,2.3994,2.3994,2.399,2.39905,218700000.0
2007-04-10 16:34:00,2.3992,2.3996,2.3991,2.3991,264800000.0
2007-04-10 16:35:00,2.3991,2.3992,2.399,2.3991,270299999.0
2007-04-10 16:36:00,2.3991,2.3993,2.399,2.399,232800000.0
2007-04-10 16:37:00,2.399,2.3991,2.3979,2.3979,450399996.0
2007-04-10 16:38:00,2.3979,2.398,2.3974,2.39745,363399999.0
2007-04-10 16:39:00,2.3974,2.3978,2.3974,2.3978,377100000.0
2007-04-10 16:40:00,2.3977,2.3979,2.3977,2.39775,45500000.0
2007-04-10 16:41:00,2.39787,2.3984,2.39749,2.39811,114200000.0
2007-04-10 16:42:00,2.39804,2.39849,2.39748,2.39823,103600000.0
2007-04-10 16:43:00,2.3978,2.39863,2.3978,2.39823,169400000.0
2007-04-10 16:44:00,2.39845,2.3986,2.3981,2.3982,379100000.0
2007-04-10 16:45:00,2.3981,2.3985,2.39805,2.3983,449400000.0
2007-04-10 16:46:00,2.3983,2.39835,2.39805,2.3981,216000000.0
2007-04-10 16:47:00,2.3981,2.3982,2.39785,2.3979,195000000.0
2007-04-10 16:48:00,2.3979,2.3989,2.3979,2.39885,338100000.0
2007-04-10 16:49:00,2.3988,2.3989,2.3986,2.3986,289299999.0
2007-04-10 16:50:00,2.3986,2.3988,2.3986,2.39865,209300000.0
2007-04-10 16:51:00,2.39865,2.3992,2.3985,2.3991,570400006.0
2007-04-10 16:52:00,2.3991,2.3993,2.39885,2.3992,363700000.0
2007-04-10 16:53:00,2.3992,2.3996,2.3991,2.3994,286900000.0
2007-04-10 16:54:00,2.3994,2.3994,2.39905,2.3991,196900000.0
2007-04-10 16:55:00,2.3993,2.3995,2.3988,2.3988,490500000.0
2007-04-10 16:56:00,2.3988,2.3988,2.3986,2.3988,375400000.0
2007-04-10 16:57:00,2.3989,2.39905,2.3987,2.39885,343100000.0
2007-04-10 16:58:00,2.39885,2.39885,2.3985,2.3987,359799999.0
2007-04-10 16:59:00,2.3988,2.39895,2.3983,2.3984,658600000.0
2007-04-10 17:00:00,2.39845,2.3987,2.3983,2.3986,547700000.0
2007-04-10 17:01:00,2.39855,2.3988,2.39835,2.3988,431800000.0
2007-04-10 17:02:00,2.3988,2.39885,2.3984,2.3985,406200000.0
2007-04-10 17:03:00,2.3985,2.3985,2.39775,2.398,384000000.0
2007-04-10 17:04:00,2.3978,2.3978,2.3972,2.3973,447599997.0
2007-04-10 17:05:00,2.3973,2.3973,2.3965,2.3966,547400001.0
2007-04-10 17:06:00,2.39655,2.397,2.3963,2.3967,784899997.0
2007-04-10 17:07:00,2.39665,2.3968,2.3962,2.39665,476600000.0
2007-04-10 17:08:00,2.39655,2.39695,2.39645,2.3968,402599998.0
2007-04-10 17:09:00,2.3968,2.3971,2.39665,2.3969,374499996.0
2007-04-10 17:10:00,2.3969,2.3972,2.3968,2.397,307999999.0
2007-04-10 17:11:00,2.397,2.397,2.3965,2.3968,241800000.0
2007-04-10 17:12:00,2.3967,2.3971,2.3967,2.3971,304800000.0
2007-04-10 17:13:00,2.39695,2.397,2.39675,2.3969,557599997.0
2007-04-10 17:14:00,2.3968,2.3974,2.3968,2.3974,474699999.0
2007-04-10 17:15:00,2.3973,2.3977,2.3973,2.39755,258900000.0
2007-04-10 17:16:00,2.3975,2.3978,2.39745,2.3978,190300000.0
2007-04-10 17:17:00,2.3977,2.3979,2.39755,2.3979,377900000.0
2007-04-10 17:18:00,2.3978,2.3978,2.3973,2.3975,330100001.0
2007-04-10 17:19:00,2.3975,2.3976,2.39745,2.3976,108800000.0
2007-04-10 17:20:00,2.3976,2.398,2.3975,2.3976,261400000.0
2007-04-10 17:21:00,2.3975,2.3978,2.39745,2.3978,408599999.0
2007-04-10 17:22:00,2.3978,2.398,2.3976,2.3979,173400000.0
2007-04-10 17:23:00,2.3977,2.398,2.3974,2.398,222700000.0
2007-04-10 17:24:00,2.3979,2.398,2.39765,2.39785,211299999.0
2007-04-10 17:25:00,2.3979,2.3979,2.3977,2.3977,240000000.0
2007-04-10 17:26:00,2.3977,2.3982,2.3977,2.3982,238000000.0
2007-04-10 17:27:00,2.3982,2.3983,2.3979,2.3983,343900002.0
2007-04-10 17:28:00,2.3983,2.3986,2.3981,2.3986,271100000.0
2007-04-10 17:29:00,2.3985,2.3986,2.3983,2.3984,223200000.0
2007-04-10 17:30:00,2.3984,2.3985,2.3981,2.3984,257700000.0
2007-04-10 17:31:00,2.3984,2.3985,2.3981,2.3984,229800000.0
2007-04-10 17:32:00,2.39815,2.3984,2.3979,2.3979,434400000.0
2007-04-10 17:33:00,2.3979,2.3979,2.3974,2.3974,340000000.0
2007-04-10 17:34:00,2.39735,2.3977,2.3973,2.3976,253400000.0
2007-04-10 17:35:00,2.3976,2.3978,2.39745,2.3976,231000000.0
2007-04-10 17:36:00,2.39755,2.39755,2.39725,2.39735,157200000.0
2007-04-10 17:37:00,2.39745,2.39755,2.3973,2.39755,203999999.0
2007-04-10 17:38:00,2.39745,2.39755,2.39695,2.3971,347100002.0
2007-04-10 17:39:00,2.3971,2.39715,2.397,2.397,278400000.0
2007-04-10 17:40:00,2.397,2.397,2.3967,2.39685,243200000.0
2007-04-10 17:41:00,2.3969,2.397,2.39665,2.39685,377900000.0
2007-04-10 17:42:00,2.39675,2.3968,2.39645,2.3967,344700001.0
2007-04-10 17:43:00,2.3967,2.3968,2.39655,2.39665,298000000.0
2007-04-10 17:44:00,2.39665,2.39665,2.3963,2.39665,219200000.0
2007-04-10 17:45:00,2.39665,2.39685,2.39645,2.39675,330400000.0
2007-04-10 17:46:00,2.3967,2.3972,2.3967,2.397,431900000.0
2007-04-10 17:47:00,2.3971,2.39775,2.39695,2.39735,364200001.0
2007-04-10 17:48:00,2.3974,2.3975,2.39725,2.39745,436100001.0
2007-04-10 17:49:00,2.39745,2.39765,2.39735,2.3975,243900000.0
2007-04-10 17:50:00,2.3975,2.3976,2.3975,2.39755,76000000.0
2007-04-10 17:51:00,2.3975,2.3976,2.3974,2.39745,96000000.0
2007-04-10 17:52:00,2.3974,2.3978,2.3974,2.3978,125400000.0
2007-04-10 17:53:00,2.3978,2.398,2.3977,2.39775,232000002.0
2007-04-10 17:54:00,2.3979,2.3984,2.3978,2.3981,141200000.0
2007-04-10 17:55:00,2.3981,2.3984,2.39795,2.3984,347499999.0
2007-04-10 17:56:00,2.3985,2.3985,2.398,2.3983,273400000.0
2007-04-10 17:57:00,2.3983,2.3984,2.3979,2.39825,315800000.0
2007-04-10 17:58:00,2.39835,2.3985,2.398,2.3984,340100000.0
2007-04-10 17:59:00,2.3986,2.3986,2.3983,2.3985,174400000.0
2007-04-10 18:00:00,2.3985,2.3987,2.3984,2.3986,201700000.0
2007-04-10 18:01:00,2.39845,2.3988,2.39845,2.3988,132600000.0
2007-04-10 18:02:00,2.3989,2.3991,2.39885,2.3991,231200000.0
2007-04-10 18:03:00,2.3991,2.3991,2.3989,2.3991,103200000.0
2007-04-10 18:04:00,2.3991,2.3998,2.3987,2.3998,510100000.0
2007-04-10 18:05:00,2.3998,2.3998,2.399,2.3993,237400000.0
2007-04-10 18:06:00,2.3995,2.4,2.3994,2.3998,171800000.0
2007-04-10 18:07:00,2.3998,2.3999,2.3995,2.3997,416600000.0
2007-04-10 18:08:00,2.39955,2.3998,2.3994,2.3994,142800000.0
2007-04-10 18:09:00,2.3994,2.3996,2.3994,2.3996,92800000.0
2007-04-10 18:10:00,2.3995,2.3998,2.39945,2.3996,156000000.0
2007-04-10 18:11:00,2.3996,2.3997,2.3994,2.3994,159200000.0
2007-04-10 18:12:00,2.3994,2.3997,2.3994,2.3995,92000000.0
2007-04-10 18:13:00,2.3995,2.3997,2.39935,2.3995,186900000.0
2007-04-10 18:14:00,2.3997,2.3997,2.3994,2.3994,64000000.0
2007-04-10 18:15:00,2.3995,2.3995,2.39905,2.3991,403400000.0
2007-04-10 18:16:00,2.39915,2.3994,2.39915,2.3994,128000000.0
2007-04-10 18:17:00,2.3995,2.3995,2.399,2.399,112000000.0
2007-04-10 18:18:00,2.3992,2.3994,2.3988,2.399,350500000.0
2007-04-10 18:19:00,2.399,2.399,2.3986,2.3987,184400000.0
2007-04-10 18:20:00,2.3988,2.3991,2.39855,2.3988,235000000.0
2007-04-10 18:21:00,2.3988,2.399,2.3986,2.3988,234400000.0
2007-04-10 18:22:00,2.3988,2.3988,2.3986,2.3988,103000000.0
2007-04-10 18:23:00,2.3989,2.399,2.3985,2.3988,401600000.0
2007-04-10 18:24:00,2.39875,2.3988,2.39855,2.3986,93100000.0
2007-04-10 18:25:00,2.3987,2.3989,2.3986,2.3988,60900000.0
2007-04-10 18:26:00,2.3988,2.3989,2.3988,2.3989,36000000.0
2007-04-10 18:27:00,2.3989,2.3994,2.3987,2.3993,150800000.0
2007-04-10 18:28:00,2.3993,2.3993,2.39905,2.3993,165400000.0
2007-04-10 18:29:00,2.3993,2.3995,2.39925,2.3995,180400000.0
2007-04-10 18:30:00,2.3995,2.3995,2.3993,2.3995,48000000.0
2007-04-10 18:31:00,2.3993,2.3996,2.39915,2.39925,232499998.0
2007-04-10 18:32:00,2.39925,2.3995,2.39905,2.3991,409800000.0
2007-04-10 18:33:00,2.3991,2.39915,2.399,2.399,124800000.0
2007-04-10 18:34:00,2.39905,2.3992,2.39865,2.3992,164100000.0
2007-04-10 18:35:00,2.3992,2.3998,2.399,2.3998,204200000.0
2007-04-10 18:36:00,2.3998,2.3998,2.3993,2.3994,361799999.0
2007-04-10 18:37:00,2.3994,2.3995,2.39925,2.39925,193200000.0
2007-04-10 18:38:00,2.3992,2.3992,2.399,2.3992,91799999.0
2007-04-10 18:39:00,2.3992,2.3995,2.3992,2.3995,85600000.0
2007-04-10 18:40:00,2.3995,2.3995,2.3992,2.3992,132600000.0
2007-04-10 18:41:00,2.3992,2.39925,2.3992,2.39925,31200000.0
2007-04-10 18:42:00,2.3993,2.3993,2.3992,2.3992,108000000.0
2007-04-10 18:43:00,2.3992,2.3993,2.3992,2.3993,35200000.0
2007-04-10 18:44:00,2.3993,2.3993,2.3989,2.399,288800000.0
2007-04-10 18:45:00,2.3991,2.3992,2.399,2.399,104000000.0
2007-04-10 18:46:00,2.3992,2.3992,2.3987,2.3988,283700000.0
2007-04-10 18:47:00,2.3988,2.399,2.3988,2.399,164000000.0
2007-04-10 18:48:00,2.399,2.3993,2.399,2.3993,284499999.0
2007-04-10 18:49:00,2.39925,2.3996,2.39925,2.3993,112000000.0
2007-04-10 18:50:00,2.3993,2.3996,2.3991,2.3996,140000000.0
2007-04-10 18:51:00,2.3995,2.3997,2.3995,2.3997,157600000.0
2007-04-10 18:52:00,2.3997,2.39975,2.3995,2.39975,189500000.0
2007-04-10 18:53:00,2.3997,2.3998,2.3996,2.39975,116000000.0
2007-04-10 18:54:00,2.3997,2.39975,2.39955,2.39965,65500000.0
2007-04-10 18:55:00,2.3997,2.3997,2.3996,2.3996,89500000.0
2007-04-10 18:56:00,2.39955,2.39965,2.3994,2.3996,296800000.0
2007-04-10 18:57:00,2.3996,2.3996,2.39945,2.39955,133600000.0
2007-04-10 18:58:00,2.3995,2.3996,2.3991,2.3994,269600000.0
2007-04-10 18:59:00,2.3994,2.3997,2.3994,2.3994,160600000.0
2007-04-10 19:00:00,2.3994,2.3997,2.3994,2.3994,143200000.0
2007-04-10 19:01:00,2.3995,2.3996,2.3994,2.3995,66400000.0
2007-04-10 19:02:00,2.3995,2.3995,2.3995,2.3995,40000000.0
2007-04-10 19:03:00,2.3995,2.3995,2.3995,2.3995,36000000.0
2007-04-10 19:04:00,2.3995,2.3997,2.3995,2.3997,74400000.0
2007-04-10 19:05:00,2.3997,2.3998,2.3995,2.3998,81600000.0
2007-04-10 19:06:00,2.3998,2.3998,2.39965,2.39965,52800000.0
2007-04-10 19:07:00,2.39965,2.3998,2.3996,2.3998,96000000.0
2007-04-10 19:08:00,2.3997,2.3999,2.3997,2.3997,69700000.0
2007-04-10 19:09:00,2.3997,2.4,2.3997,2.4,21600000.0
2007-04-10 19:10:00,2.4,2.4,2.39965,2.4,71900000.0
2007-04-10 19:11:00,2.4,2.4,2.3997,2.3998,31800000.0
2007-04-10 19:12:00,2.3998,2.3999,2.3998,2.3998,87200000.0
2007-04-10 19:13:00,2.3998,2.4002,2.3998,2.3999,189600000.0
2007-04-10 19:14:00,2.3999,2.4003,2.3999,2.4003,174400000.0
2007-04-10 19:15:00,2.4005,2.4005,2.4003,2.4003,92000000.0
2007-04-10 19:16:00,2.4004,2.4004,2.4002,2.4002,75700000.0
2007-04-10 19:17:00,2.4002,2.4003,2.4002,2.4002,196000000.0
2007-04-10 19:18:00,2.4002,2.4005,2.4002,2.4003,119200000.0
2007-04-10 19:19:00,2.4003,2.4007,2.4003,2.40055,225500000.0
2007-04-10 19:20:00,2.4007,2.4008,2.4005,2.4006,164000000.0
2007-04-10 19:21:00,2.4006,2.4007,2.4004,2.4004,223800000.0
2007-04-10 19:22:00,2.4005,2.4006,2.40035,2.4006,172400000.0
2007-04-10 19:23:00,2.4006,2.4006,2.4003,2.4003,133300000.0
2007-04-10 19:24:00,2.4002,2.4002,2.40015,2.40015,76500000.0
2007-04-10 19:25:00,2.40015,2.4003,2.4001,2.4003,119600000.0
2007-04-10 19:26:00,2.4003,2.4005,2.4002,2.4005,91200000.0
2007-04-10 19:27:00,2.4004,2.4005,2.4004,2.4004,35200000.0
2007-04-10 19:28:00,2.4005,2.4005,2.4004,2.4004,9600000.0
2007-04-10 19:29:00,2.4005,2.4005,2.4004,2.4004,24000000.0
2007-04-10 19:30:00,2.4004,2.4006,2.4003,2.4005,137600000.0
2007-04-10 19:31:00,2.4004,2.4004,2.4004,2.4004,12000000.0
2007-04-10 19:32:00,2.4003,2.4005,2.4003,2.4003,87200000.0
2007-04-10 19:33:00,2.4003,2.4007,2.4003,2.4006,67200000.0
2007-04-10 19:34:00,2.40055,2.4006,2.4004,2.4006,65600000.0
2007-04-10 19:35:00,2.4005,2.4006,2.4004,2.4004,38400000.0
2007-04-10 19:36:00,2.4006,2.4006,2.4005,2.4005,40000000.0
2007-04-10 19:37:00,2.4005,2.4006,2.4002,2.4003,107200000.0
2007-04-10 19:38:00,2.4003,2.4004,2.4003,2.4003,13600000.0
2007-04-10 19:39:00,2.4005,2.4005,2.4005,2.4005,8800000.0
2007-04-10 19:40:00,2.4003,2.4003,2.4002,2.4002,98400000.0
2007-04-10 19:41:00,2.4002,2.4002,2.4002,2.4002,28000000.0
2007-04-10 19:42:00,2.4002,2.4002,2.40005,2.40015,113500000.0
2007-04-10 19:43:00,2.40015,2.4002,2.4,2.4002,79500000.0
2007-04-10 19:44:00,2.40005,2.4003,2.40005,2.4003,43200000.0
2007-04-10 19:45:00,2.4006,2.4006,2.4001,2.40025,228500000.0
2007-04-10 19:46:00,2.40025,2.4004,2.4002,2.4002,120200000.0
2007-04-10 19:47:00,2.4002,2.4003,2.4002,2.4003,94400000.0
2007-04-10 19:48:00,2.4003,2.4003,2.4003,2.4003,4800000.0
2007-04-10 19:49:00,2.4004,2.4004,2.4003,2.4004,20000000.0
2007-04-10 19:50:00,2.4003,2.4004,2.40025,2.4004,97300000.0
2007-04-10 19:51:00,2.4004,2.4004,2.4003,2.4003,13600000.0
2007-04-10 19:52:00,2.4003,2.4004,2.4003,2.4003,56800000.0
2007-04-10 19:53:00,2.4003,2.4003,2.4003,2.4003,3200000.0
2007-04-10 19:54:00,2.4003,2.4004,2.4003,2.4004,8800000.0
2007-04-10 19:55:00,2.4003,2.4004,2.4003,2.4003,40800000.0
2007-04-10 19:56:00,2.4003,2.4003,2.4003,2.4003,48800000.0
2007-04-10 19:57:00,2.4003,2.4003,2.4003,2.4003,49600000.0
2007-04-10 19:58:00,2.4003,2.4003,2.4003,2.4003,8000000.0
2007-04-10 19:59:00,2.4003,2.4003,2.4001,2.4003,108800000.0
2007-04-10 20:00:00,2.4003,2.4003,2.4001,2.4003,53600000.0
2007-04-10 20:01:00,2.4003,2.4003,2.4003,2.4003,8000000.0
2007-04-10 20:02:00,2.4005,2.4006,2.4003,2.4003,129700000.0
2007-04-10 20:03:00,2.4003,2.4003,2.4002,2.4003,64100000.0
2007-04-10 20:04:00,2.39972,2.39989,2.39968,2.39975,105800000.0
2007-04-10 20:05:00,2.3999,2.4,2.39987,2.39994,52800000.0
2007-04-10 20:06:00,2.4003,2.4006,2.4003,2.4006,59200000.0
2007-04-10 20:07:00,2.4006,2.401,2.4006,2.401,162300000.0
2007-04-10 20:08:00,2.4008,2.4011,2.4008,2.401,76600000.0
2007-04-10 20:09:00,2.401,2.4011,2.40075,2.401,155400000.0
2007-04-10 20:10:00,2.4009,2.4014,2.4009,2.4013,99500000.0
2007-04-10 20:11:00,2.4012,2.4014,2.4012,2.4012,72600000.0
2007-04-10 20:12:00,2.4012,2.4014,2.4012,2.4013,161600000.0
2007-04-10 20:13:00,2.4013,2.4014,2.4013,2.4014,40000000.0
2007-04-10 20:14:00,2.4014,2.4016,2.4012,2.4013,194800000.0
2007-04-10 20:15:00,2.4013,2.4015,2.4013,2.4013,116600000.0
2007-04-10 20:16:00,2.4013,2.4016,2.4013,2.4016,36000000.0
2007-04-10 20:17:00,2.4015,2.4015,2.4011,2.4013,72100000.0
2007-04-10 20:18:00,2.4013,2.40135,2.4011,2.4012,77300000.0
2007-04-10 20:19:00,2.4013,2.4013,2.4009,2.4009,104800000.0
2007-04-10 20:20:00,2.4009,2.4011,2.4008,2.4008,67200000.0
2007-04-10 20:21:00,2.4008,2.401,2.4008,2.401,60800000.0
2007-04-10 20:22:00,2.401,2.4011,2.401,2.4011,64000000.0
2007-04-10 20:23:00,2.401,2.4012,2.40095,2.401,159700000.0
2007-04-10 20:24:00,2.40095,2.401,2.4004,2.4004,97500000.0
2007-04-10 20:25:00,2.4004,2.4005,2.4,2.4002,102200000.0
2007-04-10 20:26:00,2.4002,2.4006,2.4001,2.40045,170000000.0
2007-04-10 20:27:00,2.40045,2.4007,2.4004,2.4007,61900000.0
2007-04-10 20:28:00,2.4006,2.40065,2.4004,2.4004,53900000.0
2007-04-10 20:29:00,2.4005,2.4006,2.4005,2.4005,68400000.0
2007-04-10 20:30:00,2.4004,2.4005,2.4004,2.4005,84000000.0
2007-04-10 20:31:00,2.4005,2.40075,2.4004,2.4007,102600000.0
2007-04-10 20:32:00,2.4009,2.4013,2.4009,2.4012,78300000.0
2007-04-10 20:33:00,2.4012,2.4012,2.4009,2.4009,30200000.0
2007-04-10 20:34:00,2.40105,2.40105,2.40105,2.40105,6900000.0
2007-04-10 20:35:00,2.40105,2.40105,2.40095,2.40095,55700000.0
2007-04-10 20:36:00,2.40095,2.40105,2.4009,2.401,172600000.0
2007-04-10 20:37:00,2.401,2.4011,2.4007,2.401,68800000.0
2007-04-10 20:38:00,2.401,2.401,2.4008,2.4009,171500000.0
2007-04-10 20:39:00,2.401,2.4012,2.40085,2.401,79000000.0
2007-04-10 20:40:00,2.4012,2.4012,2.401,2.4012,84800000.0
2007-04-10 20:41:00,2.4012,2.4012,2.401,2.4012,69600000.0
2007-04-10 20:42:00,2.4012,2.4014,2.4011,2.4011,56000000.0
2007-04-10 20:43:00,2.4011,2.4012,2.401,2.4012,108800000.0
2007-04-10 20:44:00,2.4012,2.4012,2.4011,2.4011,40800000.0
2007-04-10 20:45:00,2.40105,2.40125,2.40105,2.40125,93400000.0
2007-04-10 20:46:00,2.4014,2.4014,2.4012,2.4014,20000000.0
2007-04-10 20:47:00,2.4014,2.4014,2.40115,2.40115,36800000.0
2007-04-10 20:48:00,2.4011,2.4012,2.4011,2.4012,71200000.0
2007-04-10 20:49:00,2.4012,2.4012,2.4011,2.4011,64400000.0
2007-04-10 20:50:00,2.4012,2.4012,2.4012,2.4012,1600000.0
2007-04-10 20:51:00,2.4012,2.4013,2.40115,2.4013,145600000.0
2007-04-10 20:52:00,2.4013,2.4013,2.4012,2.4013,82200000.0
2007-04-10 20:53:00,2.4013,2.4013,2.4013,2.4013,50400000.0
2007-04-10 20:54:00,2.4013,2.40135,2.4012,2.40135,101900000.0
2007-04-10 20:55:00,2.40135,2.40165,2.40135,2.4016,151200000.0
2007-04-10 20:56:00,2.4016,2.4017,2.4014,2.4016,195000000.0
2007-04-10 20:57:00,2.4016,2.4017,2.4016,2.4016,100000000.0
2007-04-10 20:58:00,2.4016,2.4016,2.4016,2.4016,84800000.0
2007-04-10 20:59:00,2.4016,2.4016,2.4014,2.4015,217100000.0
2007-04-10 21:00:00,2.4015,2.40155,2.4012,2.40135,192400000.0
2007-04-10 21:01:00,2.40073,2.40092,2.40063,2.40084,32000000.0
2007-04-10 21:02:00,2.4014,2.4014,2.40135,2.40135,25600000.0
2007-04-10 21:03:00,2.4014,2.4016,2.40125,2.4014,76500000.0
2007-04-10 21:04:00,2.40145,2.40145,2.4013,2.4013,39200000.0
2007-04-10 21:05:00,2.40125,2.40125,2.40125,2.40125,8700000.0
2007-04-10 21:06:00,2.40125,2.4016,2.4012,2.4016,47100000.0
2007-04-10 21:07:00,2.40125,2.40135,2.4012,2.4012,74600000.0
2007-04-10 21:08:00,2.4013,2.4013,2.40105,2.4011,112500000.0
2007-04-10 21:09:00,2.4011,2.40125,2.4009,2.40095,111900000.0
2007-04-10 21:10:00,2.4009,2.40095,2.4007,2.4008,135000000.0
2007-04-10 21:11:00,2.4008,2.4008,2.4007,2.4008,11200000.0
2007-04-10 21:12:00,2.4008,2.4008,2.40075,2.4008,18400000.0
2007-04-10 21:13:00,2.4007,2.4008,2.40065,2.40065,32800000.0
2007-04-10 21:14:00,2.4008,2.4008,2.4007,2.4008,16600000.0
2007-04-10 21:15:00,2.4008,2.4008,2.4007,2.4008,8000000.0
2007-04-10 21:16:00,2.4008,2.4009,2.4007,2.4008,92800000.0
2007-04-10 21:17:00,2.4008,2.40085,2.4007,2.4008,62400000.0
2007-04-10 21:18:00,2.4007,2.4008,2.4007,2.4008,18400000.0
2007-04-10 21:19:00,2.4008,2.4008,2.4007,2.4007,67200000.0
2007-04-10 21:20:00,2.4007,2.4008,2.40065,2.4008,65000000.0
2007-04-10 21:21:00,2.4008,2.4008,2.4007,2.4007,27200000.0
2007-04-10 21:22:00,2.4007,2.4007,2.4004,2.4006,68800000.0
2007-04-10 21:23:00,2.4005,2.4006,2.4005,2.4006,3800000.0
2007-04-10 21:24:00,2.4006,2.4006,2.4004,2.4006,13400000.0
2007-04-10 21:25:00,2.4004,2.4006,2.4004,2.4006,5400000.0
2007-04-10 21:26:00,2.4006,2.4006,2.3999,2.3999,35400000.0
2007-04-10 21:27:00,2.40005,2.4002,2.40005,2.4001,39000000.0
2007-04-10 21:28:00,2.4001,2.40015,2.4001,2.4001,98600000.0
2007-04-10 21:29:00,2.40015,2.40045,2.4001,2.4004,171300000.0
2007-04-10 21:30:00,2.40035,2.4004,2.4001,2.4003,225400000.0
2007-04-10 21:31:00,2.4003,2.4003,2.4003,2.4003,14400000.0
2007-04-10 21:32:00,2.4003,2.4003,2.4003,2.4003,34800000.0
2007-04-10 21:33:00,2.40035,2.4004,2.40035,2.4004,19200000.0
2007-04-10 21:34:00,2.4003,2.4007,2.4003,2.4003,78200000.0
2007-04-10 21:35:00,2.4003,2.4003,2.3999,2.4,214000000.0
2007-04-10 21:36:00,2.39995,2.4001,2.3999,2.4001,136000000.0
2007-04-10 21:37:00,2.4001,2.4003,2.3998,2.40005,134500000.0
2007-04-10 21:38:00,2.4001,2.40015,2.4,2.4,36000000.0
2007-04-10 21:39:00,2.4,2.4,2.4,2.4,12800000.0
2007-04-10 21:40:00,2.4,2.40035,2.4,2.40035,143800000.0
2007-04-10 21:41:00,2.40035,2.40035,2.40025,2.40025,47200000.0
2007-04-10 21:42:00,2.40025,2.40025,2.40015,2.4002,40000000.0
2007-04-10 21:43:00,2.40015,2.40015,2.40015,2.40015,8700000.0
2007-04-10 21:44:00,2.40015,2.4004,2.40015,2.4004,40400000.0
2007-04-10 21:45:00,2.4004,2.4004,2.40025,2.4003,27900000.0
2007-04-10 21:46:00,2.4003,2.4003,2.4001,2.40015,38400000.0
2007-04-10 21:47:00,2.4002,2.4002,2.4002,2.4002,16800000.0
2007-04-10 21:48:00,2.4002,2.40025,2.40015,2.40015,92700000.0
2007-04-10 21:49:00,2.39948,2.3998,2.39948,2.3998,14400000.0
2007-04-10 21:50:00,2.40015,2.40025,2.4001,2.40025,60400000.0
2007-04-10 21:51:00,2.40025,2.40035,2.4001,2.4003,135600000.0
2007-04-10 21:52:00,2.40025,2.40025,2.40015,2.40015,101300000.0
2007-04-10 21:53:00,2.4004,2.4004,2.39995,2.4,74400000.0
2007-04-10 21:54:00,2.4,2.4,2.39975,2.39995,121900000.0
2007-04-10 21:55:00,2.4,2.4,2.4,2.4,19200000.0
2007-04-10 21:56:00,2.40005,2.4002,2.4,2.4001,70000000.0
2007-04-10 21:57:00,2.4003,2.4004,2.4,2.40005,166300000.0
2007-04-10 21:58:00,2.40015,2.40015,2.39995,2.4,70200000.0
2007-04-10 21:59:00,2.40005,2.40005,2.39995,2.39995,72000000.0
2007-04-10 22:00:00,2.3999,2.3999,2.39965,2.3997,245900000.0
2007-04-10 22:01:00,2.39965,2.39985,2.39965,2.3997,182600000.0
2007-04-10 22:02:00,2.3997,2.3997,2.3993,2.3994,31800000.0
2007-04-10 22:03:00,2.3995,2.3995,2.39915,2.3992,259600000.0
2007-04-10 22:04:00,2.3992,2.39945,2.3992,2.3993,214600000.0
2007-04-10 22:05:00,2.3993,2.3994,2.3993,2.3994,32800000.0
2007-04-10 22:06:00,2.3994,2.3996,2.3994,2.3995,86200000.0
2007-04-10 22:07:00,2.39955,2.39965,2.3994,2.39965,123000000.0
2007-04-10 22:08:00,2.39965,2.3997,2.3995,2.39965,110200000.0
2007-04-10 22:09:00,2.39965,2.39965,2.39955,2.39955,59200000.0
2007-04-10 22:10:00,2.39955,2.39955,2.39955,2.39955,25600000.0
2007-04-10 22:11:00,2.3997,2.3999,2.3997,2.3997,12000000.0
2007-04-10 22:12:00,2.3997,2.3999,2.3997,2.3997,5600000.0
2007-04-10 22:13:00,2.3998,2.3999,2.3997,2.3997,14400000.0
2007-04-10 22:14:00,2.3997,2.3997,2.39945,2.39955,45600000.0
2007-04-10 22:15:00,2.3997,2.3997,2.3997,2.3997,6400000.0
2007-04-10 22:16:00,2.3997,2.3998,2.3997,2.3997,54600000.0
2007-04-10 22:17:00,2.3998,2.3999,2.3996,2.3999,57800000.0
2007-04-10 22:18:00,2.3997,2.3997,2.3997,2.3997,2400000.0
2007-04-10 22:19:00,2.3997,2.3997,2.3997,2.3997,9200000.0
2007-04-10 22:20:00,2.3996,2.3996,2.3995,2.3996,26400000.0
2007-04-10 22:21:00,2.3996,2.3996,2.39945,2.3996,26400000.0
2007-04-10 22:22:00,2.39955,2.39955,2.3994,2.3994,76800000.0
2007-04-10 22:23:00,2.3995,2.3997,2.3995,2.3997,44800000.0
2007-04-10 22:24:00,2.3997,2.3997,2.3995,2.3997,8800000.0
2007-04-10 22:25:00,2.3995,2.3997,2.3994,2.3997,4800000.0
2007-04-10 22:26:00,2.3997,2.3997,2.3993,2.3997,20000000.0
2007-04-10 22:27:00,2.3995,2.3997,2.3995,2.3997,1600000.0
2007-04-10 22:28:00,2.3995,2.3997,2.3995,2.3997,1600000.0
2007-04-10 22:29:00,2.3997,2.3997,2.3995,2.3995,4000000.0
2007-04-10 22:30:00,2.3995,2.3997,2.3995,2.3997,12000000.0
2007-04-10 22:31:00,2.3997,2.3997,2.3995,2.3995,5600000.0
2007-04-10 22:32:00,2.3995,2.4,2.39945,2.3998,66000000.0
2007-04-10 22:33:00,2.3998,2.3998,2.3995,2.3996,125000000.0
2007-04-10 22:34:00,2.3997,2.3997,2.39935,2.3995,81900000.0
2007-04-10 22:35:00,2.3995,2.3999,2.3995,2.3997,32800000.0
2007-04-10 22:36:00,2.3997,2.3997,2.3994,2.3995,77400000.0
2007-04-10 22:37:00,2.3995,2.3997,2.3995,2.3996,67200000.0
2007-04-10 22:38:00,2.3995,2.3995,2.39925,2.3994,64000000.0
2007-04-10 22:39:00,2.3994,2.3994,2.3992,2.3993,47600000.0
2007-04-10 22:40:00,2.3993,2.39955,2.3987,2.39935,272600000.0
2007-04-10 22:41:00,2.39935,2.3994,2.3991,2.3994,183400000.0
2007-04-10 22:42:00,2.3994,2.3994,2.39905,2.39905,147600000.0
2007-04-10 22:43:00,2.3991,2.3993,2.39905,2.3993,149400000.0
2007-04-10 22:44:00,2.3993,2.3993,2.39915,2.39925,51800000.0
2007-04-10 22:45:00,2.39925,2.39925,2.3991,2.3991,45200000.0
2007-04-10 22:46:00,2.3992,2.39935,2.3991,2.3993,157100000.0
2007-04-10 22:47:00,2.39935,2.39945,2.3992,2.3992,138600000.0
2007-04-10 22:48:00,2.3992,2.3994,2.3992,2.39925,119200000.0
2007-04-10 22:49:00,2.39925,2.39955,2.3992,2.3994,126400000.0
2007-04-10 22:50:00,2.39935,2.39935,2.39905,2.3992,144100000.0
2007-04-10 22:51:00,2.3992,2.3993,2.399,2.3992,87000000.0
2007-04-10 22:52:00,2.39935,2.39965,2.39935,2.39955,82800000.0
2007-04-10 22:53:00,2.3996,2.3996,2.39945,2.3996,47200000.0
2007-04-10 22:54:00,2.39965,2.3997,2.3996,2.39965,32000000.0
2007-04-10 22:55:00,2.3996,2.39975,2.3996,2.39965,25600000.0
2007-04-10 22:56:00,2.39965,2.3999,2.39945,2.39945,176200000.0
2007-04-10 22:57:00,2.39945,2.39985,2.39925,2.3998,97600000.0
2007-04-10 22:58:00,2.3999,2.4,2.39985,2.39985,76800000.0
2007-04-10 22:59:00,2.39985,2.39995,2.3996,2.3999,40800000.0
2007-04-10 23:00:00,2.3999,2.40075,2.3999,2.4007,36000000.0
2007-04-10 23:01:00,2.4007,2.4007,2.40015,2.40015,31200000.0
2007-04-10 23:02:00,2.40005,2.40005,2.4,2.4,4800000.0
2007-04-10 23:03:00,2.3998,2.3999,2.3995,2.3995,64300000.0
2007-04-10 23:04:00,2.39945,2.3997,2.39945,2.3997,14400000.0
2007-04-10 23:05:00,2.39975,2.3998,2.39975,2.39975,9600000.0
2007-04-10 23:06:00,2.3997,2.40015,2.3997,2.40015,28600000.0
2007-04-10 23:07:00,2.39952,2.39958,2.39941,2.39942,28800000.0
2007-04-10 23:08:00,2.40005,2.4004,2.40005,2.40035,9600000.0
2007-04-10 23:09:00,2.40035,2.4005,2.4001,2.4001,31200000.0
2007-04-10 23:10:00,2.40015,2.4006,2.4001,2.4006,52400000.0
2007-04-10 23:11:00,2.40045,2.4007,2.39995,2.4007,62400000.0
2007-04-10 23:12:00,2.4005,2.4007,2.40025,2.4007,46400000.0
2007-04-10 23:13:00,2.4007,2.4007,2.40005,2.40005,46700000.0
2007-04-10 23:14:00,2.40005,2.40035,2.39995,2.40035,115400000.0
2007-04-10 23:15:00,2.40035,2.4005,2.4,2.4004,103000000.0
2007-04-10 23:16:00,2.40045,2.40045,2.39995,2.39995,91000000.0
2007-04-10 23:17:00,2.4,2.4001,2.4,2.4,27200000.0
2007-04-10 23:18:00,2.4,2.4,2.39975,2.3998,50700000.0
2007-04-10 23:19:00,2.39985,2.39995,2.3997,2.39995,54400000.0
2007-04-10 23:20:00,2.39995,2.39995,2.3998,2.3998,48600000.0
2007-04-10 23:21:00,2.3998,2.39985,2.3996,2.3997,78000000.0
2007-04-10 23:22:00,2.3998,2.3998,2.3998,2.3998,4400000.0
2007-04-10 23:23:00,2.3998,2.3998,2.3998,2.3998,2200000.0
2007-04-10 23:24:00,2.3998,2.3998,2.3997,2.3997,17400000.0
2007-04-10 23:25:00,2.3997,2.3997,2.3997,2.3997,19200000.0
2007-04-10 23:26:00,2.3997,2.40085,2.3994,2.40065,124900000.0
2007-04-10 23:27:00,2.40065,2.4007,2.40065,2.4007,10400000.0
2007-04-10 23:28:00,2.4006,2.40065,2.40025,2.40025,44800000.0
2007-04-10 23:29:00,2.4002,2.40025,2.39995,2.40025,83800000.0
2007-04-10 23:30:00,2.40015,2.4005,2.40015,2.4005,67200000.0
2007-04-10 23:31:00,2.40055,2.40085,2.40055,2.40055,148800000.0
2007-04-10 23:32:00,2.40085,2.4011,2.4006,2.40065,131200000.0
2007-04-10 23:33:00,2.4007,2.401,2.4007,2.401,23200000.0
2007-04-10 23:34:00,2.40105,2.4012,2.4007,2.4008,72000000.0
2007-04-10 23:35:00,2.40085,2.4011,2.4007,2.40105,74400000.0
2007-04-10 23:36:00,2.40105,2.40105,2.4003,2.40065,88000000.0
2007-04-10 23:37:00,2.40075,2.4009,2.40065,2.40065,59200000.0
2007-04-10 23:38:00,2.40075,2.40075,2.4005,2.4005,21400000.0
2007-04-10 23:39:00,2.4005,2.4006,2.4005,2.4005,10400000.0
2007-04-10 23:40:00,2.4005,2.4005,2.4004,2.4004,8800000.0
2007-04-10 23:41:00,2.4005,2.4006,2.40015,2.4005,51200000.0
2007-04-10 23:42:00,2.4005,2.4005,2.40045,2.4005,10800000.0
2007-04-10 23:43:00,2.40045,2.40085,2.40045,2.4008,41600000.0
2007-04-10 23:44:00,2.4009,2.4009,2.4007,2.4007,41600000.0
2007-04-10 23:45:00,2.4007,2.4007,2.4007,2.4007,800000.0
2007-04-10 23:46:00,2.4007,2.4007,2.4007,2.4007,4000000.0
2007-04-10 23:47:00,2.4007,2.4007,2.4007,2.4007,2400000.0
2007-04-10 23:48:00,2.40025,2.40033,2.39972,2.40033,37400000.0
2007-04-10 23:49:00,2.4007,2.4007,2.4007,2.4007,4800000.0
2007-04-10 23:50:00,2.4005,2.4005,2.4003,2.4003,27200000.0
2007-04-10 23:51:00,2.4003,2.40055,2.4003,2.40045,32000000.0
2007-04-10 23:52:00,2.40035,2.40045,2.40025,2.4004,87600000.0
2007-04-10 23:53:00,2.4004,2.4006,2.4004,2.4005,26200000.0
2007-04-10 23:54:00,2.4005,2.4005,2.4003,2.4003,14400000.0
2007-04-10 23:55:00,2.4002,2.4004,2.4002,2.40025,23200000.0
2007-04-10 23:56:00,2.4004,2.4005,2.4003,2.4003,6600000.0
2007-04-10 23:57:00,2.40035,2.40035,2.40035,2.40035,14400000.0
2007-04-10 23:58:00,2.40035,2.4004,2.40025,2.40025,60700000.0
2007-04-10 23:59:00,2.4003,2.4007,2.40015,2.40055,116300000.0
2007-04-11 00:00:00,2.4006,2.4006,2.40015,2.4003,40700000.0
2007-04-11 00:01:00,2.4004,2.4004,2.40015,2.4004,57400000.0
2007-04-11 00:02:00,2.4004,2.4004,2.40015,2.4003,27000000.0
2007-04-11 00:03:00,2.40045,2.4005,2.40025,2.4004,81600000.0
2007-04-11 00:04:00,2.4003,2.4006,2.40005,2.4004,175500000.0
2007-04-11 00:05:00,2.40003,2.40019,2.39986,2.40004,129200000.0
2007-04-11 00:06:00,2.4005,2.4005,2.4005,2.4005,800000.0
2007-04-11 00:07:00,2.4004,2.4005,2.4004,2.4005,6200000.0
2007-04-11 00:08:00,2.4005,2.4005,2.4005,2.4005,800000.0
2007-04-11 00:09:00,2.39991,2.39991,2.39969,2.39971,41600000.0
2007-04-11 00:10:00,2.4005,2.4005,2.4005,2.4005,5600000.0
2007-04-11 00:11:00,2.40017,2.40017,2.39961,2.39981,224300000.0
2007-04-11 00:12:00,2.4006,2.4006,2.4006,2.4006,800000.0
2007-04-11 00:13:00,2.4005,2.4005,2.4005,2.4005,2400000.0
2007-04-11 00:14:00,2.4005,2.4005,2.4005,2.4005,800000.0
2007-04-11 00:15:00,2.4005,2.4006,2.4005,2.4005,4800000.0
2007-04-11 00:16:00,2.39976,2.39995,2.39971,2.39995,74400000.0
2007-04-11 00:17:00,2.4006,2.4006,2.4006,2.4006,800000.0
2007-04-11 00:18:00,2.40003,2.40006,2.39982,2.40006,36000000.0
2007-04-11 00:19:00,2.39995,2.40006,2.39977,2.39977,97600000.0
2007-04-11 00:20:00,2.4005,2.4005,2.4005,2.4005,800000.0
2007-04-11 00:21:00,2.4004,2.4005,2.4004,2.4005,1600000.0
2007-04-11 00:22:00,2.39992,2.4001,2.39991,2.39998,107400000.0
2007-04-11 00:23:00,2.39997,2.40005,2.39995,2.4,125000000.0
2007-04-11 00:24:00,2.40002,2.40007,2.39982,2.39995,141800000.0
2007-04-11 00:25:00,2.4003,2.4003,2.40025,2.40025,34400000.0
2007-04-11 00:26:00,2.4003,2.4003,2.4001,2.4002,16600000.0
2007-04-11 00:27:00,2.4003,2.4003,2.4003,2.4003,8800000.0
2007-04-11 00:28:00,2.4003,2.4003,2.40025,2.4003,13600000.0
2007-04-11 00:29:00,2.40035,2.40035,2.40035,2.40035,4800000.0
2007-04-11 00:30:00,2.4003,2.40035,2.4003,2.40035,48000000.0
2007-04-11 00:31:00,2.40035,2.40035,2.4003,2.4003,28000000.0
2007-04-11 00:32:00,2.4003,2.4003,2.40015,2.4003,40400000.0
2007-04-11 00:33:00,2.39999,2.40016,2.39982,2.40012,87400000.0
2007-04-11 00:34:00,2.39995,2.4002,2.39981,2.39999,160700000.0
2007-04-11 00:35:00,2.3998,2.40021,2.3998,2.39995,84500000.0
2007-04-11 00:36:00,2.39968,2.40022,2.39968,2.40001,91200000.0
2007-04-11 00:37:00,2.4002,2.4002,2.40006,2.40007,36200000.0
2007-04-11 00:38:00,2.4004,2.4004,2.4003,2.4003,21700000.0
2007-04-11 00:39:00,2.40008,2.4003,2.39994,2.39994,33600000.0
2007-04-11 00:40:00,2.40035,2.4004,2.4003,2.4004,36800000.0
2007-04-11 00:41:00,2.4003,2.40045,2.39995,2.4003,86400000.0
2007-04-11 00:42:00,2.40015,2.4003,2.40015,2.4003,26400000.0
2007-04-11 00:43:00,2.3997,2.39985,2.3997,2.39972,58800000.0
2007-04-11 00:44:00,2.3999,2.39992,2.3999,2.3999,14000000.0
2007-04-11 00:45:00,2.39994,2.40002,2.39994,2.39998,14400000.0
2007-04-11 00:46:00,2.40025,2.40025,2.4002,2.4002,5600000.0
2007-04-11 00:47:00,2.4002,2.4003,2.4001,2.4003,22400000.0
2007-04-11 00:48:00,2.39988,2.3999,2.39979,2.39986,18400000.0
2007-04-11 00:49:00,2.4003,2.4003,2.4003,2.4003,4000000.0
2007-04-11 00:50:00,2.39982,2.39993,2.39982,2.39986,66200000.0
2007-04-11 00:51:00,2.4003,2.40035,2.40025,2.4003,19800000.0
2007-04-11 00:52:00,2.4002,2.4002,2.3999,2.3999,41300000.0
2007-04-11 00:53:00,2.4,2.40015,2.3999,2.39995,88600000.0
2007-04-11 00:54:00,2.40005,2.4004,2.40005,2.4004,78200000.0
2007-04-11 00:55:00,2.4004,2.4004,2.40035,2.40035,21600000.0
2007-04-11 00:56:00,2.40035,2.40035,2.40035,2.40035,19200000.0
2007-04-11 00:57:00,2.4006,2.4006,2.40035,2.40035,25000000.0
2007-04-11 00:58:00,2.40035,2.40035,2.4002,2.4002,65400000.0
2007-04-11 00:59:00,2.40025,2.40045,2.40025,2.40045,18900000.0
2007-04-11 01:00:00,2.4004,2.4004,2.4003,2.4003,38400000.0
2007-04-11 01:01:00,2.4003,2.4005,2.4003,2.4005,49800000.0
2007-04-11 01:02:00,2.4005,2.4009,2.4005,2.4009,50600000.0
2007-04-11 01:03:00,2.4009,2.40095,2.40075,2.40095,48400000.0
2007-04-11 01:04:00,2.40085,2.40085,2.4008,2.4008,5600000.0
2007-04-11 01:05:00,2.4007,2.4007,2.40065,2.40065,5600000.0
2007-04-11 01:06:00,2.4007,2.4007,2.4007,2.4007,1600000.0
2007-04-11 01:07:00,2.4007,2.40075,2.4007,2.4007,47000000.0
2007-04-11 01:08:00,2.40075,2.4009,2.4007,2.4009,69200000.0
2007-04-11 01:09:00,2.4009,2.4009,2.4007,2.4009,77900000.0
2007-04-11 01:10:00,2.4007,2.4007,2.4007,2.4007,16000000.0
2007-04-11 01:11:00,2.4007,2.4008,2.4007,2.4008,38200000.0
2007-04-11 01:12:00,2.4008,2.40115,2.4007,2.40105,153000000.0
2007-04-11 01:13:00,2.40105,2.40115,2.40105,2.40105,33600000.0
2007-04-11 01:14:00,2.40115,2.40115,2.401,2.401,18400000.0
2007-04-11 01:15:00,2.4011,2.40115,2.4011,2.4011,12000000.0
2007-04-11 01:16:00,2.4011,2.4013,2.4011,2.4012,64400000.0
2007-04-11 01:17:00,2.4012,2.4012,2.4009,2.4011,101600000.0
2007-04-11 01:18:00,2.401,2.4011,2.4009,2.401,57200000.0
2007-04-11 01:19:00,2.401,2.4011,2.4009,2.4009,18800000.0
2007-04-11 01:20:00,2.40029,2.40084,2.40029,2.40084,43000000.0
2007-04-11 01:21:00,2.401,2.401,2.401,2.401,5600000.0
2007-04-11 01:22:00,2.40095,2.40105,2.4009,2.401,47300000.0
2007-04-11 01:23:00,2.401,2.401,2.40075,2.40075,48600000.0
2007-04-11 01:24:00,2.40075,2.4008,2.40075,2.4008,19000000.0
2007-04-11 01:25:00,2.4008,2.40105,2.4008,2.4008,71000000.0
2007-04-11 01:26:00,2.40115,2.4012,2.4008,2.4009,73100000.0
2007-04-11 01:27:00,2.4009,2.4011,2.4009,2.4011,22900000.0
2007-04-11 01:28:00,2.40105,2.40115,2.4008,2.4009,46400000.0
2007-04-11 01:29:00,2.4009,2.4009,2.4007,2.4008,29000000.0
2007-04-11 01:30:00,2.4007,2.4009,2.40045,2.4007,142100000.0
2007-04-11 01:31:00,2.40065,2.40075,2.4001,2.40045,103100000.0
2007-04-11 01:32:00,2.4004,2.4006,2.4003,2.4006,65400000.0
2007-04-11 01:33:00,2.39998,2.4002,2.39996,2.40003,18400000.0
2007-04-11 01:34:00,2.4006,2.4008,2.40045,2.4008,77800000.0
2007-04-11 01:35:00,2.4008,2.4008,2.40075,2.4008,37600000.0
2007-04-11 01:36:00,2.40085,2.40085,2.40085,2.40085,4800000.0
2007-04-11 01:37:00,2.40105,2.4013,2.40105,2.4013,17200000.0
2007-04-11 01:38:00,2.40115,2.40115,2.40115,2.40115,4800000.0
2007-04-11 01:39:00,2.40125,2.40125,2.4012,2.4012,6400000.0
2007-04-11 01:40:00,2.40115,2.4013,2.40115,2.4012,28800000.0
2007-04-11 01:41:00,2.40115,2.40115,2.40095,2.40115,35200000.0
2007-04-11 01:42:00,2.40115,2.40115,2.4011,2.4011,5600000.0
2007-04-11 01:43:00,2.4011,2.4012,2.4009,2.4009,20000000.0
2007-04-11 01:44:00,2.4002,2.40046,2.4002,2.40044,24400000.0
2007-04-11 01:45:00,2.40075,2.40075,2.4006,2.4007,22300000.0
2007-04-11 01:46:00,2.4009,2.4009,2.4006,2.4006,9400000.0
2007-04-11 01:47:00,2.4006,2.4006,2.4005,2.4005,26400000.0
2007-04-11 01:48:00,2.4005,2.4005,2.4004,2.4005,12800000.0
2007-04-11 01:49:00,2.4004,2.4007,2.4004,2.4005,58000000.0
2007-04-11 01:50:00,2.4005,2.4012,2.40005,2.4006,116000000.0
2007-04-11 01:51:00,2.4006,2.4006,2.4,2.4,109100000.0
2007-04-11 01:52:00,2.4,2.4005,2.4,2.4001,123700000.0
2007-04-11 01:53:00,2.4002,2.4003,2.40005,2.4002,80500000.0
2007-04-11 01:54:00,2.4,2.4002,2.39995,2.4001,83200000.0
2007-04-11 01:55:00,2.4001,2.4004,2.3999,2.4004,90100000.0
2007-04-11 01:56:00,2.4004,2.40045,2.4004,2.4004,58400000.0
2007-04-11 01:57:00,2.4004,2.40055,2.4004,2.40045,24800000.0
2007-04-11 01:58:00,2.4004,2.4004,2.4003,2.4003,53000000.0
2007-04-11 01:59:00,2.4003,2.4005,2.4003,2.4005,59800000.0
2007-04-11 02:00:00,2.4004,2.4009,2.4004,2.4007,37800000.0
2007-04-11 02:01:00,2.4007,2.401,2.4007,2.4009,62600000.0
2007-04-11 02:02:00,2.401,2.401,2.4005,2.4005,57000000.0
2007-04-11 02:03:00,2.4005,2.4008,2.4005,2.4006,36000000.0
2007-04-11 02:04:00,2.4005,2.40055,2.40035,2.4005,37100000.0
2007-04-11 02:05:00,2.4007,2.4007,2.40045,2.4006,54100000.0
2007-04-11 02:06:00,2.4006,2.4006,2.4006,2.4006,3200000.0
2007-04-11 02:07:00,2.4006,2.4006,2.4005,2.4005,10000000.0
2007-04-11 02:08:00,2.4005,2.4005,2.4005,2.4005,5600000.0
2007-04-11 02:09:00,2.4005,2.4006,2.4002,2.4002,50800000.0
2007-04-11 02:10:00,2.4001,2.4001,2.4001,2.4001,13600000.0
2007-04-11 02:11:00,2.4001,2.40025,2.4001,2.40025,114400000.0
2007-04-11 02:12:00,2.4003,2.4006,2.4001,2.4005,72800000.0
2007-04-11 02:13:00,2.4004,2.40045,2.4001,2.4001,47200000.0
2007-04-11 02:14:00,2.40025,2.4005,2.4001,2.40045,98400000.0
2007-04-11 02:15:00,2.40045,2.40045,2.4003,2.4004,75200000.0
2007-04-11 02:16:00,2.40045,2.4006,2.4002,2.4003,68000000.0
2007-04-11 02:17:00,2.40035,2.4005,2.4003,2.4005,40000000.0
2007-04-11 02:18:00,2.4005,2.40055,2.40045,2.40045,17600000.0
2007-04-11 02:19:00,2.40045,2.40055,2.40045,2.40055,38400000.0
2007-04-11 02:20:00,2.40055,2.40075,2.4002,2.40065,86600000.0
2007-04-11 02:21:00,2.4006,2.40075,2.40045,2.40065,62400000.0
2007-04-11 02:22:00,2.40065,2.4009,2.4005,2.4007,85600000.0
2007-04-11 02:23:00,2.4007,2.40095,2.4006,2.40075,52800000.0
2007-04-11 02:24:00,2.40075,2.40095,2.40065,2.4009,52800000.0
2007-04-11 02:25:00,2.40095,2.4011,2.4009,2.4011,76800000.0
2007-04-11 02:26:00,2.40105,2.4012,2.4009,2.401,75200000.0
2007-04-11 02:27:00,2.40095,2.401,2.4008,2.40095,98700000.0
2007-04-11 02:28:00,2.40105,2.40105,2.4008,2.4009,60800000.0
2007-04-11 02:29:00,2.4009,2.4011,2.40075,2.4009,67200000.0
2007-04-11 02:30:00,2.4008,2.401,2.40075,2.401,55200000.0
2007-04-11 02:31:00,2.401,2.40105,2.40095,2.40095,64000000.0
2007-04-11 02:32:00,2.4009,2.40105,2.4009,2.4009,78400000.0
2007-04-11 02:33:00,2.4009,2.40095,2.4008,2.40085,44000000.0
2007-04-11 02:34:00,2.4008,2.401,2.4007,2.40095,105600000.0
2007-04-11 02:35:00,2.4009,2.4011,2.40085,2.40095,85600000.0
2007-04-11 02:36:00,2.401,2.4012,2.40095,2.40105,25600000.0
2007-04-11 02:37:00,2.401,2.4011,2.401,2.4011,41600000.0
2007-04-11 02:38:00,2.4011,2.4012,2.4007,2.401,188000000.0
2007-04-11 02:39:00,2.4009,2.4012,2.4009,2.401,46400000.0
2007-04-11 02:40:00,2.401,2.401,2.4006,2.40095,107700000.0
2007-04-11 02:41:00,2.401,2.4013,2.4009,2.40095,118500000.0
2007-04-11 02:42:00,2.40085,2.40105,2.40085,2.40095,23200000.0
2007-04-11 02:43:00,2.4009,2.40105,2.4008,2.401,87200000.0
2007-04-11 02:44:00,2.401,2.401,2.401,2.401,17600000.0
2007-04-11 02:45:00,2.401,2.401,2.4009,2.4009,113600000.0
2007-04-11 02:46:00,2.4009,2.40095,2.40085,2.4009,63200000.0
2007-04-11 02:47:00,2.4009,2.4009,2.4008,2.4008,76800000.0
2007-04-11 02:48:00,2.4009,2.4011,2.4009,2.4011,77600000.0
2007-04-11 02:49:00,2.401,2.4012,2.40095,2.4011,99200000.0
2007-04-11 02:50:00,2.4011,2.40115,2.401,2.401,23900000.0
2007-04-11 02:51:00,2.401,2.4011,2.40095,2.4011,26400000.0
2007-04-11 02:52:00,2.40115,2.4013,2.40115,2.40125,82400000.0
2007-04-11 02:53:00,2.4014,2.4014,2.40105,2.4011,167000001.0
2007-04-11 02:54:00,2.4012,2.40155,2.4011,2.4013,126200000.0
2007-04-11 02:55:00,2.4013,2.4015,2.4013,2.40135,86400000.0
2007-04-11 02:56:00,2.40135,2.40135,2.4012,2.40135,80600000.0
2007-04-11 02:57:00,2.40135,2.4014,2.4013,2.4013,208800000.0
2007-04-11 02:58:00,2.4013,2.40135,2.4012,2.4012,101800000.0
2007-04-11 02:59:00,2.40135,2.4014,2.4013,2.40135,38400000.0
2007-04-11 03:00:00,2.4014,2.40155,2.4013,2.4013,56000000.0
2007-04-11 03:01:00,2.4012,2.4012,2.4009,2.40095,45600000.0
2007-04-11 03:02:00,2.4009,2.401,2.4009,2.401,40000000.0
2007-04-11 03:03:00,2.401,2.4012,2.4009,2.4012,44000000.0
2007-04-11 03:04:00,2.40115,2.4012,2.40115,2.4012,15200000.0
2007-04-11 03:05:00,2.40115,2.40125,2.401,2.40105,110100000.0
2007-04-11 03:06:00,2.401,2.4011,2.4009,2.401,62400000.0
2007-04-11 03:07:00,2.4011,2.4011,2.40075,2.4011,152000000.0
2007-04-11 03:08:00,2.4011,2.4013,2.4011,2.40115,79200000.0
2007-04-11 03:09:00,2.4012,2.4012,2.40105,2.4011,84000000.0
2007-04-11 03:10:00,2.4012,2.4012,2.4009,2.4011,209200000.0
2007-04-11 03:11:00,2.401,2.4011,2.40095,2.4011,55200000.0
2007-04-11 03:12:00,2.40105,2.40125,2.4009,2.4012,159900000.0
2007-04-11 03:13:00,2.4012,2.4012,2.4011,2.4011,92900000.0
2007-04-11 03:14:00,2.401,2.40105,2.4009,2.401,95200000.0
2007-04-11 03:15:00,2.401,2.4012,2.401,2.401,58800000.0
2007-04-11 03:16:00,2.401,2.4012,2.4009,2.4011,80000000.0
2007-04-11 03:17:00,2.4012,2.4014,2.4009,2.4011,47200000.0
2007-04-11 03:18:00,2.4011,2.4013,2.4009,2.40115,161600000.0
2007-04-11 03:19:00,2.4013,2.40135,2.4011,2.4012,92800000.0
2007-04-11 03:20:00,2.4013,2.4014,2.4012,2.4013,56600000.0
2007-04-11 03:21:00,2.4015,2.4016,2.4013,2.4016,72200000.0
2007-04-11 03:22:00,2.4016,2.4018,2.4016,2.4017,84800000.0
2007-04-11 03:23:00,2.40175,2.4019,2.4017,2.4019,91800000.0
2007-04-11 03:24:00,2.4019,2.4022,2.4019,2.4022,123400000.0
2007-04-11 03:25:00,2.402,2.4023,2.402,2.4023,171200000.0
2007-04-11 03:26:00,2.4025,2.4025,2.4018,2.4018,156000000.0
2007-04-11 03:27:00,2.402,2.4023,2.4018,2.402,212100000.0
2007-04-11 03:28:00,2.4021,2.40285,2.402,2.40265,354400000.0
2007-04-11 03:29:00,2.4026,2.4027,2.4024,2.4024,170800000.0
2007-04-11 03:30:00,2.4024,2.4025,2.4023,2.4023,157600000.0
2007-04-11 03:31:00,2.4023,2.40255,2.4023,2.4024,108000000.0
2007-04-11 03:32:00,2.4024,2.4033,2.4024,2.4032,133900000.0
2007-04-11 03:33:00,2.40315,2.40365,2.40315,2.40365,247400000.0
2007-04-11 03:34:00,2.4037,2.404,2.40355,2.4039,187500000.0
2007-04-11 03:35:00,2.4039,2.40405,2.40375,2.40405,80000000.0
2007-04-11 03:36:00,2.40405,2.4045,2.404,2.4042,165600000.0
2007-04-11 03:37:00,2.40425,2.4048,2.4042,2.40445,310700000.0
2007-04-11 03:38:00,2.40445,2.4047,2.4044,2.4047,148000000.0
2007-04-11 03:39:00,2.40465,2.405,2.40465,2.4047,98800000.0
2007-04-11 03:40:00,2.4048,2.405,2.4046,2.40465,157700000.0
2007-04-11 03:41:00,2.4046,2.4048,2.4044,2.4046,191200000.0
2007-04-11 03:42:00,2.40455,2.4046,2.40435,2.40435,236100000.0
2007-04-11 03:43:00,2.40435,2.4046,2.4042,2.40425,183200000.0
2007-04-11 03:44:00,2.40415,2.4045,2.40405,2.4045,204500000.0
2007-04-11 03:45:00,2.4044,2.4044,2.4042,2.4042,48000000.0
2007-04-11 03:46:00,2.4042,2.4042,2.4042,2.4042,12800000.0
2007-04-11 03:47:00,2.4042,2.4043,2.40395,2.4042,238200000.0
2007-04-11 03:48:00,2.4042,2.4046,2.4042,2.4045,155200000.0
2007-04-11 03:49:00,2.4045,2.4048,2.4045,2.4048,101200000.0
2007-04-11 03:50:00,2.4048,2.4051,2.40475,2.40505,210400000.0
2007-04-11 03:51:00,2.405,2.4054,2.40485,2.405,342700000.0
2007-04-11 03:52:00,2.40495,2.4052,2.4048,2.40505,185900000.0
2007-04-11 03:53:00,2.40495,2.405,2.40455,2.40455,241700000.0
2007-04-11 03:54:00,2.4046,2.405,2.4045,2.405,254400000.0
2007-04-11 03:55:00,2.405,2.4054,2.4048,2.40495,215700000.0
2007-04-11 03:56:00,2.405,2.4051,2.4048,2.40495,282000000.0
2007-04-11 03:57:00,2.4049,2.405,2.4047,2.40485,139800000.0
2007-04-11 03:58:00,2.40485,2.405,2.4046,2.40485,167000000.0
2007-04-11 03:59:00,2.40485,2.4055,2.4047,2.4053,103400000.0
2007-04-11 04:00:00,2.40525,2.4059,2.4052,2.4059,214300000.0
2007-04-11 04:01:00,2.4059,2.4066,2.4059,2.40645,320600000.0
2007-04-11 04:02:00,2.40645,2.4067,2.4061,2.4065,261800000.0
2007-04-11 04:03:00,2.4065,2.4068,2.4064,2.4066,102200000.0
2007-04-11 04:04:00,2.4066,2.407,2.4066,2.4069,244000000.0
2007-04-11 04:05:00,2.4069,2.4073,2.4068,2.4073,178000000.0
2007-04-11 04:06:00,2.4073,2.4079,2.4073,2.40755,232800000.0
2007-04-11 04:07:00,2.40745,2.4077,2.40705,2.4077,270500000.0
2007-04-11 04:08:00,2.4076,2.4077,2.4072,2.40725,112700000.0
2007-04-11 04:09:00,2.40725,2.4073,2.407,2.407,50000000.0
2007-04-11 04:10:00,2.407,2.407,2.4068,2.4069,40000000.0
2007-04-11 04:11:00,2.4069,2.407,2.4063,2.4063,64600000.0
2007-04-11 04:12:00,2.4063,2.4065,2.4061,2.4061,41200000.0
2007-04-11 04:13:00,2.4064,2.4064,2.40595,2.40615,119700000.0
2007-04-11 04:14:00,2.40615,2.4064,2.4061,2.4063,66400000.0
2007-04-11 04:15:00,2.4063,2.4065,2.4061,2.4061,52800000.0
2007-04-11 04:16:00,2.4062,2.4066,2.4062,2.4064,90800000.0
2007-04-11 04:17:00,2.4065,2.4068,2.4065,2.4067,40800000.0
2007-04-11 04:18:00,2.4067,2.4067,2.4067,2.4067,4000000.0
2007-04-11 04:19:00,2.4068,2.4072,2.4068,2.4072,60000000.0
2007-04-11 04:20:00,2.4071,2.40715,2.40695,2.40695,65600000.0
2007-04-11 04:21:00,2.40695,2.40695,2.40665,2.4069,58600000.0
2007-04-11 04:22:00,2.4069,2.4069,2.4065,2.4066,122600000.0
2007-04-11 04:23:00,2.4065,2.4066,2.4065,2.4065,29600000.0
2007-04-11 04:24:00,2.4065,2.4065,2.4064,2.4064,4000000.0
2007-04-11 04:25:00,2.4064,2.4064,2.406,2.4061,100700000.0
2007-04-11 04:26:00,2.4061,2.4063,2.4061,2.4062,52400000.0
2007-04-11 04:27:00,2.40605,2.40625,2.4059,2.40625,98200000.0
2007-04-11 04:28:00,2.4063,2.4065,2.40615,2.4062,63200000.0
2007-04-11 04:29:00,2.4063,2.4063,2.4061,2.4063,74500000.0
2007-04-11 04:30:00,2.4063,2.4063,2.4059,2.40595,90700000.0
2007-04-11 04:31:00,2.4059,2.406,2.4057,2.4059,86800000.0
2007-04-11 04:32:00,2.4058,2.4059,2.4057,2.4058,71800000.0
2007-04-11 04:33:00,2.4057,2.4059,2.4057,2.4058,31200000.0
2007-04-11 04:34:00,2.4058,2.4061,2.4058,2.4061,12000000.0
2007-04-11 04:35:00,2.40605,2.40625,2.40595,2.40595,48000000.0
2007-04-11 04:36:00,2.4059,2.406,2.40585,2.40585,48700000.0
2007-04-11 04:37:00,2.4059,2.40645,2.4059,2.4062,139900000.0
2007-04-11 04:38:00,2.4062,2.40635,2.4061,2.4061,44400000.0
2007-04-11 04:39:00,2.4061,2.4063,2.40595,2.4062,68000000.0
2007-04-11 04:40:00,2.4062,2.4062,2.406,2.4062,31200000.0
2007-04-11 04:41:00,2.4062,2.4064,2.40595,2.4061,49600000.0
2007-04-11 04:42:00,2.4061,2.4061,2.40575,2.4059,43500000.0
2007-04-11 04:43:00,2.4059,2.4059,2.4057,2.4057,25600000.0
2007-04-11 04:44:00,2.4057,2.4058,2.4057,2.4057,16800000.0
2007-04-11 04:45:00,2.4057,2.40595,2.4057,2.40575,32400000.0
2007-04-11 04:46:00,2.4058,2.4058,2.4055,2.4058,92000000.0
2007-04-11 04:47:00,2.4058,2.40595,2.4058,2.4059,105000000.0
2007-04-11 04:48:00,2.4059,2.4059,2.4059,2.4059,8800000.0
2007-04-11 04:49:00,2.4061,2.4062,2.4059,2.40605,48300000.0
2007-04-11 04:50:00,2.40605,2.40615,2.406,2.40605,62000000.0
2007-04-11 04:51:00,2.40605,2.4061,2.4059,2.40595,25500000.0
2007-04-11 04:52:00,2.4061,2.4061,2.40605,2.4061,22400000.0
2007-04-11 04:53:00,2.4056,2.40576,2.4054,2.4054,26400000.0
2007-04-11 04:54:00,2.4062,2.4062,2.4061,2.4062,8000000.0
2007-04-11 04:55:00,2.4061,2.4062,2.4059,2.4059,18400000.0
2007-04-11 04:56:00,2.40585,2.4061,2.40585,2.4061,20800000.0
2007-04-11 04:57:00,2.4063,2.4065,2.4062,2.4065,48600000.0
2007-04-11 04:58:00,2.4063,2.4066,2.4062,2.4065,92600000.0
2007-04-11 04:59:00,2.4064,2.4064,2.4059,2.4059,23200000.0
2007-04-11 05:00:00,2.4059,2.4063,2.4057,2.4063,33600000.0
2007-04-11 05:01:00,2.4062,2.4062,2.4062,2.4062,2400000.0
2007-04-11 05:02:00,2.4064,2.4064,2.4064,2.4064,3200000.0
2007-04-11 05:03:00,2.4064,2.4064,2.4064,2.4064,3200000.0
2007-04-11 05:04:00,2.4063,2.4064,2.4061,2.4061,37600000.0
2007-04-11 05:05:00,2.4061,2.4063,2.4061,2.4063,16800000.0
2007-04-11 05:06:00,2.4063,2.4063,2.4058,2.4058,22400000.0
2007-04-11 05:07:00,2.4058,2.4059,2.4058,2.4058,12000000.0
2007-04-11 05:08:00,2.40575,2.4062,2.4057,2.4062,48800000.0
2007-04-11 05:09:00,2.4062,2.40625,2.4056,2.4057,120000000.0
2007-04-11 05:10:00,2.4057,2.4061,2.4054,2.40575,270000000.0
2007-04-11 05:11:00,2.4058,2.4058,2.4055,2.4058,86800000.0
2007-04-11 05:12:00,2.40537,2.40581,2.40498,2.40519,164400000.0
2007-04-11 05:13:00,2.406,2.406,2.4058,2.4058,8800000.0
2007-04-11 05:14:00,2.4058,2.4058,2.4058,2.4058,800000.0
2007-04-11 05:15:00,2.40575,2.40585,2.4057,2.4058,7200000.0
2007-04-11 05:16:00,2.4058,2.4058,2.4058,2.4058,1600000.0
2007-04-11 05:17:00,2.406,2.4064,2.40565,2.40595,104700000.0
2007-04-11 05:18:00,2.4061,2.4061,2.40575,2.4059,65400000.0
2007-04-11 05:19:00,2.4059,2.4059,2.4057,2.4059,39100000.0
2007-04-11 05:20:00,2.40558,2.40558,2.4052,2.40521,41200000.0
2007-04-11 05:21:00,2.40585,2.40625,2.40585,2.40595,60600000.0
2007-04-11 05:22:00,2.40595,2.406,2.4059,2.406,22400000.0
2007-04-11 05:23:00,2.4059,2.4059,2.4059,2.4059,6400000.0
2007-04-11 05:24:00,2.4059,2.4059,2.4057,2.4057,44000000.0
2007-04-11 05:25:00,2.4057,2.4057,2.4057,2.4057,12000000.0
2007-04-11 05:26:00,2.4057,2.40575,2.40565,2.4057,61000000.0
2007-04-11 05:27:00,2.4057,2.40585,2.4057,2.40585,32000000.0
2007-04-11 05:28:00,2.40585,2.4061,2.40585,2.4061,40400000.0
2007-04-11 05:29:00,2.40605,2.40635,2.4057,2.40575,159000000.0
2007-04-11 05:30:00,2.4058,2.4058,2.40575,2.4058,3800000.0
2007-04-11 05:31:00,2.40575,2.4058,2.40575,2.40575,9600000.0
2007-04-11 05:32:00,2.4058,2.40585,2.4057,2.4057,43200000.0
2007-04-11 05:33:00,2.4058,2.4059,2.4058,2.40585,7200000.0
2007-04-11 05:34:00,2.4058,2.4058,2.4057,2.4058,24000000.0
2007-04-11 05:35:00,2.4058,2.4058,2.4057,2.4057,28800000.0
2007-04-11 05:36:00,2.4056,2.4057,2.4056,2.4057,8000000.0
2007-04-11 05:37:00,2.4057,2.406,2.4056,2.40585,44800000.0
2007-04-11 05:38:00,2.4058,2.4058,2.40565,2.40575,46400000.0
2007-04-11 05:39:00,2.4058,2.40585,2.40565,2.4057,70000000.0
2007-04-11 05:40:00,2.4057,2.4059,2.4057,2.4057,96000000.0
2007-04-11 05:41:00,2.40575,2.4059,2.4057,2.4057,12000000.0
2007-04-11 05:42:00,2.4058,2.4058,2.4057,2.4057,4000000.0
2007-04-11 05:43:00,2.4057,2.4058,2.4057,2.4058,9600000.0
2007-04-11 05:44:00,2.4058,2.4058,2.4058,2.4058,31200000.0
2007-04-11 05:45:00,2.4058,2.40585,2.4058,2.4058,40800000.0
2007-04-11 05:46:00,2.4058,2.4058,2.4058,2.4058,9600000.0
2007-04-11 05:47:00,2.4058,2.4058,2.4056,2.4058,37600000.0
2007-04-11 05:48:00,2.4058,2.4058,2.4058,2.4058,20000000.0
2007-04-11 05:49:00,2.4056,2.4056,2.4055,2.4055,13600000.0
2007-04-11 05:50:00,2.4056,2.40565,2.40555,2.4056,80000000.0
2007-04-11 05:51:00,2.40555,2.4058,2.4055,2.4056,97600000.0
2007-04-11 05:52:00,2.4056,2.4056,2.4056,2.4056,20800000.0
2007-04-11 05:53:00,2.4058,2.4058,2.4056,2.4056,25600000.0
2007-04-11 05:54:00,2.40565,2.406,2.4056,2.4056,68400000.0
2007-04-11 05:55:00,2.4056,2.406,2.4055,2.4057,99200000.0
2007-04-11 05:56:00,2.4057,2.4057,2.40535,2.4054,113000000.0
2007-04-11 05:57:00,2.4055,2.4057,2.4055,2.4057,54400000.0
2007-04-11 05:58:00,2.4057,2.4057,2.4054,2.4056,32500000.0
2007-04-11 05:59:00,2.4057,2.4057,2.4055,2.4057,24800000.0
2007-04-11 06:00:00,2.4056,2.4059,2.4053,2.4055,94200000.0
2007-04-11 06:01:00,2.4055,2.4056,2.4055,2.4055,53000000.0
2007-04-11 06:02:00,2.4055,2.4057,2.4055,2.4055,28800000.0
2007-04-11 06:03:00,2.4055,2.4059,2.4054,2.4057,242699999.0
2007-04-11 06:04:00,2.4057,2.4058,2.4057,2.4057,102200000.0
2007-04-11 06:05:00,2.4057,2.4057,2.4056,2.4057,64000000.0
2007-04-11 06:06:00,2.4056,2.4056,2.4049,2.4049,231300000.0
2007-04-11 06:07:00,2.4049,2.4054,2.4049,2.4054,119000000.0
2007-04-11 06:08:00,2.4053,2.4056,2.4051,2.4054,154000000.0
2007-04-11 06:09:00,2.4056,2.40575,2.4054,2.40575,147600000.0
2007-04-11 06:10:00,2.4057,2.4061,2.40565,2.4061,194600000.0
2007-04-11 06:11:00,2.406,2.406,2.4058,2.40585,64200000.0
2007-04-11 06:12:00,2.4058,2.4061,2.4058,2.4058,41600000.0
2007-04-11 06:13:00,2.4058,2.406,2.4058,2.406,44000000.0
2007-04-11 06:14:00,2.4059,2.406,2.4058,2.4058,66200000.0
2007-04-11 06:15:00,2.4059,2.4059,2.4059,2.4059,44400000.0
2007-04-11 06:16:00,2.4059,2.4062,2.4058,2.4061,85600001.0
2007-04-11 06:17:00,2.4062,2.4064,2.406,2.4062,138600001.0
2007-04-11 06:18:00,2.4062,2.4062,2.40605,2.4062,17600000.0
2007-04-11 06:19:00,2.40615,2.40615,2.4061,2.4061,12000000.0
2007-04-11 06:20:00,2.4061,2.4062,2.4059,2.4059,65600000.0
2007-04-11 06:21:00,2.4059,2.4059,2.4059,2.4059,24000000.0
2007-04-11 06:22:00,2.4059,2.4059,2.4059,2.4059,4000000.0
2007-04-11 06:23:00,2.406,2.406,2.4059,2.4059,12000000.0
2007-04-11 06:24:00,2.4059,2.4061,2.4059,2.4061,15000000.0
2007-04-11 06:25:00,2.40605,2.4061,2.4058,2.406,101700001.0
2007-04-11 06:26:00,2.40595,2.406,2.4058,2.40585,43200000.0
2007-04-11 06:27:00,2.40585,2.40585,2.4056,2.4058,146200000.0
2007-04-11 06:28:00,2.4058,2.4058,2.4054,2.4054,151200000.0
2007-04-11 06:29:00,2.40535,2.4058,2.40535,2.40555,175999999.0
2007-04-11 06:30:00,2.4055,2.40575,2.4054,2.4054,205800000.0
2007-04-11 06:31:00,2.4055,2.4058,2.4054,2.4057,131200000.0
2007-04-11 06:32:00,2.4057,2.4061,2.4057,2.406,108000000.0
2007-04-11 06:33:00,2.406,2.4062,2.4058,2.40585,151400000.0
2007-04-11 06:34:00,2.4058,2.4064,2.4058,2.4063,127800000.0
2007-04-11 06:35:00,2.4063,2.4066,2.4063,2.40645,199200000.0
2007-04-11 06:36:00,2.40635,2.4065,2.40605,2.4061,307400000.0
2007-04-11 06:37:00,2.4061,2.4062,2.40595,2.4062,47600000.0
2007-04-11 06:38:00,2.40615,2.4069,2.406,2.4061,182700000.0
2007-04-11 06:39:00,2.4062,2.4062,2.4058,2.4058,45800000.0
2007-04-11 06:40:00,2.4058,2.4058,2.4056,2.40575,10400000.0
2007-04-11 06:41:00,2.40565,2.40575,2.40515,2.40515,156700000.0
2007-04-11 06:42:00,2.4051,2.4055,2.40505,2.40515,192100000.0
2007-04-11 06:43:00,2.4051,2.4051,2.40505,2.4051,42000000.0
2007-04-11 06:44:00,2.4051,2.4051,2.4047,2.405,33800000.0
2007-04-11 06:45:00,2.405,2.4051,2.40495,2.405,46500000.0
2007-04-11 06:46:00,2.4049,2.4049,2.40475,2.40475,65600000.0
2007-04-11 06:47:00,2.40475,2.4049,2.4047,2.4048,48400000.0
2007-04-11 06:48:00,2.4048,2.4048,2.4045,2.4045,61500000.0
2007-04-11 06:49:00,2.4045,2.4046,2.4045,2.4046,30400000.0
2007-04-11 06:50:00,2.4046,2.40475,2.4046,2.4046,40000000.0
2007-04-11 06:51:00,2.4046,2.4046,2.4043,2.4044,23800000.0
2007-04-11 06:52:00,2.4044,2.4046,2.4041,2.4044,63000000.0
2007-04-11 06:53:00,2.4044,2.4044,2.4044,2.4044,23400000.0
2007-04-11 06:54:00,2.4046,2.4048,2.4046,2.4047,34600000.0
2007-04-11 06:55:00,2.4046,2.4048,2.4046,2.4046,10400000.0
2007-04-11 06:56:00,2.40475,2.4048,2.4046,2.4047,39400000.0
2007-04-11 06:57:00,2.4046,2.4047,2.4043,2.4043,28800000.0
2007-04-11 06:58:00,2.4043,2.4045,2.4042,2.4042,32600000.0
2007-04-11 06:59:00,2.4044,2.40455,2.4042,2.40445,75000000.0
2007-04-11 07:00:00,2.4045,2.40505,2.40445,2.40505,65800000.0
2007-04-11 07:01:00,2.4051,2.4052,2.40495,2.40505,37600000.0
2007-04-11 07:02:00,2.40505,2.40505,2.4047,2.40495,31000000.0
2007-04-11 07:03:00,2.4049,2.4049,2.4047,2.4047,10700000.0
2007-04-11 07:04:00,2.4047,2.4047,2.4045,2.4046,22200000.0
2007-04-11 07:05:00,2.40455,2.4046,2.4045,2.4046,20800000.0
2007-04-11 07:06:00,2.40455,2.4046,2.40455,2.4046,13600000.0
2007-04-11 07:07:00,2.4046,2.40465,2.40455,2.4046,48900000.0
2007-04-11 07:08:00,2.40455,2.40495,2.40455,2.4049,64000000.0
2007-04-11 07:09:00,2.4049,2.4052,2.4047,2.4049,101200000.0
2007-04-11 07:10:00,2.4049,2.4052,2.40475,2.4049,70100000.0
2007-04-11 07:11:00,2.40495,2.40495,2.4049,2.4049,14400000.0
2007-04-11 07:12:00,2.40485,2.4053,2.4048,2.405,159600000.0
2007-04-11 07:13:00,2.4051,2.4051,2.4049,2.405,109200000.0
2007-04-11 07:14:00,2.405,2.4052,2.40485,2.405,60800000.0
2007-04-11 07:15:00,2.405,2.4051,2.4048,2.40495,150600000.0
2007-04-11 07:16:00,2.4049,2.405,2.4049,2.405,7200000.0
2007-04-11 07:17:00,2.40505,2.40505,2.4048,2.4048,28400000.0
2007-04-11 07:18:00,2.4048,2.4051,2.4048,2.4049,40000000.0
2007-04-11 07:19:00,2.4049,2.4051,2.4049,2.405,24800000.0
2007-04-11 07:20:00,2.4051,2.4057,2.405,2.4056,20800000.0
2007-04-11 07:21:00,2.40535,2.4054,2.40525,2.4054,38400000.0
2007-04-11 07:22:00,2.4055,2.4059,2.4054,2.4058,78800000.0
2007-04-11 07:23:00,2.4059,2.4066,2.40565,2.4063,213100000.0
2007-04-11 07:24:00,2.4065,2.40695,2.4064,2.4068,255100001.0
2007-04-11 07:25:00,2.4068,2.4069,2.40645,2.4068,100800000.0
2007-04-11 07:26:00,2.4068,2.4068,2.40665,2.4068,24000000.0
2007-04-11 07:27:00,2.4069,2.4076,2.40685,2.4072,182000000.0
2007-04-11 07:28:00,2.40715,2.40725,2.407,2.407,53600000.0
2007-04-11 07:29:00,2.40695,2.4071,2.4069,2.407,84000000.0
2007-04-11 07:30:00,2.4071,2.4075,2.4071,2.4073,62400000.0
2007-04-11 07:31:00,2.4073,2.4073,2.40695,2.4071,45700000.0
2007-04-11 07:32:00,2.4071,2.4073,2.40705,2.4072,11500000.0
2007-04-11 07:33:00,2.4072,2.4072,2.40695,2.4071,7200000.0
2007-04-11 07:34:00,2.40705,2.40705,2.407,2.407,25400000.0
2007-04-11 07:35:00,2.407,2.40725,2.407,2.4071,35900000.0
2007-04-11 07:36:00,2.40705,2.4073,2.4069,2.4072,118800000.0
2007-04-11 07:37:00,2.4072,2.4074,2.4069,2.4072,101200000.0
2007-04-11 07:38:00,2.4072,2.4072,2.4069,2.4071,143200000.0
2007-04-11 07:39:00,2.4072,2.40775,2.40715,2.4074,163000000.0
2007-04-11 07:40:00,2.40745,2.4083,2.40735,2.4083,207300000.0
2007-04-11 07:41:00,2.4085,2.4085,2.40785,2.4079,197100000.0
2007-04-11 07:42:00,2.4079,2.4079,2.4072,2.40735,236200000.0
2007-04-11 07:43:00,2.40735,2.40735,2.40655,2.4067,138400000.0
2007-04-11 07:44:00,2.4067,2.4071,2.4067,2.4068,112800000.0
2007-04-11 07:45:00,2.4068,2.4072,2.4068,2.4072,184700000.0
2007-04-11 07:46:00,2.4072,2.4072,2.40665,2.4068,160500000.0
2007-04-11 07:47:00,2.40675,2.4068,2.40645,2.4066,101100000.0
2007-04-11 07:48:00,2.4066,2.40675,2.4064,2.40645,76800000.0
2007-04-11 07:49:00,2.4065,2.4065,2.40605,2.40615,106200000.0
2007-04-11 07:50:00,2.40605,2.4063,2.40595,2.406,61600000.0
2007-04-11 07:51:00,2.40605,2.4062,2.406,2.40615,34400000.0
2007-04-11 07:52:00,2.4062,2.4062,2.40605,2.40605,58400000.0
2007-04-11 07:53:00,2.40605,2.40615,2.40605,2.40605,4000000.0
2007-04-11 07:54:00,2.4061,2.4064,2.4061,2.4063,44900000.0
2007-04-11 07:55:00,2.40625,2.40655,2.40625,2.40655,50400000.0
2007-04-11 07:56:00,2.40655,2.4066,2.40635,2.40645,40000000.0
2007-04-11 07:57:00,2.4065,2.4065,2.4062,2.4064,56200000.0
2007-04-11 07:58:00,2.4064,2.4067,2.4064,2.4067,16000000.0
2007-04-11 07:59:00,2.4067,2.4071,2.40645,2.4069,93300000.0
2007-04-11 08:00:00,2.40695,2.40705,2.40655,2.4068,95600000.0
2007-04-11 08:01:00,2.4068,2.4073,2.4068,2.40695,59600000.0
2007-04-11 08:02:00,2.40695,2.4075,2.4069,2.407,135300000.0
2007-04-11 08:03:00,2.407,2.408,2.407,2.4076,107500000.0
2007-04-11 08:04:00,2.4076,2.4078,2.40755,2.4076,130400000.0
2007-04-11 08:05:00,2.4076,2.40815,2.4076,2.40795,268000000.0
2007-04-11 08:06:00,2.4079,2.4081,2.40705,2.40755,171000000.0
2007-04-11 08:07:00,2.40755,2.4079,2.4075,2.4076,116400000.0
2007-04-11 08:08:00,2.40765,2.4077,2.4075,2.4075,29600000.0
2007-04-11 08:09:00,2.4072,2.4077,2.40715,2.4075,63600000.0
2007-04-11 08:10:00,2.4075,2.4076,2.4075,2.4075,35400000.0
2007-04-11 08:11:00,2.4075,2.4079,2.4075,2.4079,199700000.0
2007-04-11 08:12:00,2.4078,2.4092,2.4076,2.4092,348400000.0
2007-04-11 08:13:00,2.4092,2.4096,2.40875,2.4096,324600000.0
2007-04-11 08:14:00,2.4093,2.4094,2.40875,2.4089,275700000.0
2007-04-11 08:15:00,2.40885,2.4093,2.40855,2.4086,517800000.0
2007-04-11 08:16:00,2.4087,2.4089,2.40845,2.4086,310500000.0
2007-04-11 08:17:00,2.4086,2.409,2.4085,2.40885,267300000.0
2007-04-11 08:18:00,2.4088,2.4089,2.4086,2.4089,195200000.0
2007-04-11 08:19:00,2.4089,2.409,2.4084,2.4085,148400000.0
2007-04-11 08:20:00,2.4084,2.40855,2.4081,2.4083,110200000.0
2007-04-11 08:21:00,2.4083,2.4086,2.4083,2.4086,23200000.0
2007-04-11 08:22:00,2.4086,2.4086,2.4082,2.4084,135300000.0
2007-04-11 08:23:00,2.4083,2.4083,2.40775,2.4081,311899999.0
2007-04-11 08:24:00,2.408,2.4083,2.4078,2.4082,74800000.0
2007-04-11 08:25:00,2.4082,2.4085,2.408,2.4085,60300000.0
2007-04-11 08:26:00,2.4084,2.4087,2.4084,2.4085,140800000.0
2007-04-11 08:27:00,2.4085,2.409,2.4085,2.4087,96800000.0
2007-04-11 08:28:00,2.4087,2.4088,2.40855,2.4087,172700000.0
2007-04-11 08:29:00,2.4087,2.4088,2.4086,2.4088,62600000.0
2007-04-11 08:30:00,2.4088,2.4088,2.4083,2.4084,261000000.0
2007-04-11 08:31:00,2.4084,2.4088,2.4082,2.40825,60800000.0
2007-04-11 08:32:00,2.40825,2.40865,2.40785,2.40785,137600000.0
2007-04-11 08:33:00,2.408,2.4082,2.408,2.408,12800000.0
2007-04-11 08:34:00,2.408,2.4082,2.4079,2.408,63900000.0
2007-04-11 08:35:00,2.4081,2.4081,2.4081,2.4081,6400000.0
2007-04-11 08:36:00,2.408,2.4083,2.408,2.4081,96000000.0
2007-04-11 08:37:00,2.4082,2.4086,2.4081,2.40845,294900000.0
2007-04-11 08:38:00,2.40845,2.40865,2.4083,2.4083,181900000.0
2007-04-11 08:39:00,2.4083,2.4087,2.4083,2.4086,57600000.0
2007-04-11 08:40:00,2.4086,2.4088,2.40825,2.40825,189500000.0
2007-04-11 08:41:00,2.4082,2.4086,2.408,2.4086,380300000.0
2007-04-11 08:42:00,2.4085,2.40925,2.4084,2.4092,298100000.0
2007-04-11 08:43:00,2.4092,2.40955,2.4092,2.4094,312400000.0
2007-04-11 08:44:00,2.4095,2.4099,2.4093,2.4097,238900000.0
2007-04-11 08:45:00,2.40975,2.41,2.4092,2.4094,284000000.0
2007-04-11 08:46:00,2.4095,2.4098,2.4094,2.40945,176500000.0
2007-04-11 08:47:00,2.40945,2.4097,2.40945,2.4096,94400000.0
2007-04-11 08:48:00,2.4095,2.4097,2.4095,2.4097,86400000.0
2007-04-11 08:49:00,2.4097,2.41,2.4097,2.41,121400000.0
2007-04-11 08:50:00,2.4101,2.4103,2.40975,2.4099,120500000.0
2007-04-11 08:51:00,2.4101,2.4103,2.4098,2.4101,268800000.0
2007-04-11 08:52:00,2.4101,2.4104,2.40975,2.40975,129600000.0
2007-04-11 08:53:00,2.4098,2.4099,2.4094,2.4094,168000000.0
2007-04-11 08:54:00,2.4094,2.41,2.4092,2.41,234700000.0
2007-04-11 08:55:00,2.41,2.4104,2.4099,2.4099,87900000.0
2007-04-11 08:56:00,2.4099,2.4102,2.4099,2.4101,174000000.0
2007-04-11 08:57:00,2.4101,2.4104,2.4099,2.4102,203100000.0
2007-04-11 08:58:00,2.4101,2.4108,2.41,2.4104,274399999.0
2007-04-11 08:59:00,2.4104,2.4111,2.4104,2.411,181400001.0
2007-04-11 09:00:00,2.411,2.4119,2.411,2.4115,112200000.0
2007-04-11 09:01:00,2.4115,2.4119,2.4113,2.4116,46400000.0
2007-04-11 09:02:00,2.4119,2.4119,2.4115,2.4119,125512500.0
2007-04-11 09:03:00,2.4119,2.412,2.4116,2.4116,113112499.0
2007-04-11 09:04:00,2.4119,2.4119,2.41135,2.4117,111662500.0
2007-04-11 09:05:00,2.4117,2.4118,2.4116,2.4118,225200000.0
2007-04-11 09:06:00,2.4119,2.412,2.4117,2.4118,202400000.0
2007-04-11 09:07:00,2.4118,2.412,2.4114,2.4115,229900000.0
2007-04-11 09:08:00,2.4119,2.4121,2.41155,2.4119,106400000.0
2007-04-11 09:09:00,2.4119,2.4119,2.4117,2.4119,89600000.0
2007-04-11 09:10:00,2.41185,2.4119,2.4116,2.4118,128600000.0
2007-04-11 09:11:00,2.4118,2.412,2.4117,2.412,110400000.0
2007-04-11 09:12:00,2.412,2.412,2.4116,2.4119,314499996.0
2007-04-11 09:13:00,2.4119,2.4126,2.4118,2.4125,400499999.0
2007-04-11 09:14:00,2.41255,2.4127,2.4122,2.4122,414299996.0
2007-04-11 09:15:00,2.4122,2.4126,2.4122,2.4125,349800000.0
2007-04-11 09:16:00,2.4125,2.4128,2.4125,2.41255,113400000.0
2007-04-11 09:17:00,2.4127,2.4131,2.4126,2.413,183800000.0
2007-04-11 09:18:00,2.4129,2.413,2.4124,2.4126,407899999.0
2007-04-11 09:19:00,2.4126,2.413,2.41245,2.4127,455900000.0
2007-04-11 09:20:00,2.4127,2.4133,2.4127,2.4129,414000000.0
2007-04-11 09:21:00,2.4129,2.4131,2.4126,2.413,376600000.0
2007-04-11 09:22:00,2.4129,2.41355,2.4129,2.413,376300001.0
2007-04-11 09:23:00,2.413,2.4131,2.4125,2.413,274500000.0
2007-04-11 09:24:00,2.4129,2.4131,2.4128,2.4129,183200000.0
2007-04-11 09:25:00,2.4129,2.4132,2.4128,2.4128,165600000.0
2007-04-11 09:26:00,2.4128,2.4128,2.4124,2.4126,83200000.0
2007-04-11 09:27:00,2.41245,2.4125,2.41215,2.41235,87200000.0
2007-04-11 09:28:00,2.4125,2.4128,2.41235,2.41265,542200000.0
2007-04-11 09:29:00,2.4125,2.4128,2.4122,2.4123,415200001.0
2007-04-11 09:30:00,2.4123,2.41295,2.4123,2.41255,419000000.0
2007-04-11 09:31:00,2.4124,2.4125,2.41105,2.4111,948900000.0
2007-04-11 09:32:00,2.4111,2.4114,2.4106,2.4114,820100000.0
2007-04-11 09:33:00,2.41125,2.4118,2.4112,2.4116,381600000.0
2007-04-11 09:34:00,2.41155,2.4122,2.4115,2.4119,706200002.0
2007-04-11 09:35:00,2.4119,2.41245,2.4118,2.4124,345500001.0
2007-04-11 09:36:00,2.41245,2.41245,2.411,2.4111,306300000.0
2007-04-11 09:37:00,2.4112,2.4119,2.4111,2.4117,332100000.0
2007-04-11 09:38:00,2.4119,2.4119,2.4115,2.4118,103200000.0
2007-04-11 09:39:00,2.4118,2.4126,2.4116,2.4121,166300000.0
2007-04-11 09:40:00,2.4122,2.4126,2.4121,2.4126,194300000.0
2007-04-11 09:41:00,2.4124,2.4124,2.412,2.4121,148400000.0
2007-04-11 09:42:00,2.412,2.4125,2.4118,2.4124,340100000.0
2007-04-11 09:43:00,2.4125,2.4129,2.41235,2.41275,565899997.0
2007-04-11 09:44:00,2.41275,2.4132,2.41275,2.4129,356600000.0
2007-04-11 09:45:00,2.4129,2.4131,2.41265,2.4131,369999999.0
2007-04-11 09:46:00,2.4129,2.4129,2.4122,2.4123,354900002.0
2007-04-11 09:47:00,2.4123,2.4125,2.4121,2.4123,313399999.0
2007-04-11 09:48:00,2.4123,2.4123,2.4122,2.4123,210200001.0
2007-04-11 09:49:00,2.4122,2.4125,2.4122,2.4122,133600000.0
2007-04-11 09:50:00,2.4121,2.4127,2.412,2.4125,334300000.0
2007-04-11 09:51:00,2.4125,2.4125,2.4119,2.4121,213000000.0
2007-04-11 09:52:00,2.412,2.4121,2.4113,2.4113,260400000.0
2007-04-11 09:53:00,2.4113,2.4114,2.411,2.4111,160200000.0
2007-04-11 09:54:00,2.41115,2.4113,2.411,2.4112,109600000.0
2007-04-11 09:55:00,2.4112,2.4112,2.41065,2.4108,276700001.0
2007-04-11 09:56:00,2.4109,2.4109,2.4106,2.4106,101600000.0
2007-04-11 09:57:00,2.4108,2.4108,2.41045,2.4107,127700000.0
2007-04-11 09:58:00,2.4105,2.4107,2.41035,2.41035,231100000.0
2007-04-11 09:59:00,2.41035,2.4111,2.4102,2.4106,396700001.0
2007-04-11 10:00:00,2.4106,2.411,2.4105,2.41085,317600001.0
2007-04-11 10:01:00,2.411,2.411,2.41045,2.41065,371000001.0
2007-04-11 10:02:00,2.4106,2.4108,2.4097,2.4097,217400000.0
2007-04-11 10:03:00,2.4097,2.4101,2.4095,2.4101,367100000.0
2007-04-11 10:04:00,2.4099,2.4102,2.40975,2.4101,199200000.0
2007-04-11 10:05:00,2.41005,2.41005,2.4091,2.4091,297200000.0
2007-04-11 10:06:00,2.4091,2.4093,2.409,2.4091,461900001.0
2007-04-11 10:07:00,2.4091,2.4093,2.40895,2.40895,366400004.0
2007-04-11 10:08:00,2.40895,2.4092,2.40855,2.4089,281800002.0
2007-04-11 10:09:00,2.4089,2.4091,2.4088,2.40895,189200000.0
2007-04-11 10:10:00,2.409,2.4092,2.4089,2.4089,181200000.0
2007-04-11 10:11:00,2.409,2.409,2.40865,2.4087,65400000.0
2007-04-11 10:12:00,2.4088,2.4091,2.4087,2.40885,406100002.0
2007-04-11 10:13:00,2.40885,2.4092,2.4088,2.4091,450000006.0
2007-04-11 10:14:00,2.4092,2.40925,2.409,2.409,330800000.0
2007-04-11 10:15:00,2.40905,2.4095,2.409,2.4094,209900000.0
2007-04-11 10:16:00,2.4094,2.40975,2.4094,2.4097,155200000.0
2007-04-11 10:17:00,2.4096,2.4098,2.4095,2.4095,180400000.0
2007-04-11 10:18:00,2.4095,2.4098,2.4095,2.40965,243100001.0
2007-04-11 10:19:00,2.4096,2.4097,2.4094,2.4096,57600000.0
2007-04-11 10:20:00,2.4096,2.4096,2.4093,2.4095,110800000.0
2007-04-11 10:21:00,2.4095,2.40955,2.4094,2.4095,105600000.0
2007-04-11 10:22:00,2.4094,2.4095,2.4093,2.4093,48800000.0
2007-04-11 10:23:00,2.4093,2.4095,2.4093,2.4095,77600000.0
2007-04-11 10:24:00,2.4094,2.4097,2.4094,2.4095,78400000.0
2007-04-11 10:25:00,2.40965,2.4097,2.4096,2.4097,70800000.0
2007-04-11 10:26:00,2.4097,2.4101,2.4096,2.4099,283500000.0
2007-04-11 10:27:00,2.4099,2.40995,2.40965,2.4097,364700000.0
2007-04-11 10:28:00,2.4097,2.4098,2.40945,2.4095,244700000.0
2007-04-11 10:29:00,2.40965,2.4099,2.4095,2.4097,162800000.0
2007-04-11 10:30:00,2.4097,2.40985,2.4096,2.40975,170200000.0
2007-04-11 10:31:00,2.4097,2.4099,2.40965,2.4097,360200001.0
2007-04-11 10:32:00,2.4097,2.4097,2.4095,2.4096,127800000.0
2007-04-11 10:33:00,2.4096,2.4097,2.4093,2.4094,80800000.0
2007-04-11 10:34:00,2.4094,2.4094,2.4093,2.4093,67200000.0
2007-04-11 10:35:00,2.4093,2.4093,2.4092,2.4093,96800000.0
2007-04-11 10:36:00,2.4093,2.4093,2.4091,2.4093,20800000.0
2007-04-11 10:37:00,2.4093,2.4093,2.4092,2.4092,132800000.0
2007-04-11 10:38:00,2.4092,2.4093,2.4091,2.4091,153200000.0
2007-04-11 10:39:00,2.4091,2.4092,2.4091,2.4091,129800000.0
2007-04-11 10:40:00,2.4091,2.4095,2.4091,2.4095,109800000.0
2007-04-11 10:41:00,2.4095,2.4096,2.4092,2.4096,128800000.0
2007-04-11 10:42:00,2.4096,2.41,2.4095,2.40975,193000000.0
2007-04-11 10:43:00,2.4098,2.4098,2.4096,2.4098,12000000.0
2007-04-11 10:44:00,2.4099,2.41,2.4095,2.4095,52200000.0
2007-04-11 10:45:00,2.4096,2.4097,2.4095,2.4095,24200000.0
2007-04-11 10:46:00,2.40955,2.40965,2.4094,2.40965,111700000.0
2007-04-11 10:47:00,2.4096,2.4099,2.4096,2.4098,162000000.0
2007-04-11 10:48:00,2.4098,2.4098,2.4097,2.4097,21600000.0
2007-04-11 10:49:00,2.4098,2.4098,2.4096,2.4097,49400000.0
2007-04-11 10:50:00,2.4097,2.4099,2.4097,2.4098,76000000.0
2007-04-11 10:51:00,2.4099,2.4101,2.4099,2.4101,24600000.0
2007-04-11 10:52:00,2.4101,2.4105,2.4101,2.4103,193600000.0
2007-04-11 10:53:00,2.4103,2.4104,2.4103,2.4103,147200000.0
2007-04-11 10:54:00,2.4103,2.4105,2.4101,2.4103,176800000.0
2007-04-11 10:55:00,2.4105,2.4109,2.4105,2.4109,87800000.0
2007-04-11 10:56:00,2.4109,2.4114,2.4109,2.4113,241000000.0
2007-04-11 10:57:00,2.4112,2.4114,2.411,2.4111,203000000.0
2007-04-11 10:58:00,2.411,2.4111,2.411,2.411,76600000.0
2007-04-11 10:59:00,2.4108,2.411,2.41065,2.4107,193900000.0
2007-04-11 11:00:00,2.4107,2.4107,2.4106,2.4106,42400000.0
2007-04-11 11:01:00,2.4106,2.4108,2.4106,2.4107,52800000.0
2007-04-11 11:02:00,2.4106,2.4109,2.4104,2.4105,180000000.0
2007-04-11 11:03:00,2.4105,2.4108,2.4104,2.4105,343400000.0
2007-04-11 11:04:00,2.4106,2.41085,2.4106,2.4106,458100000.0
2007-04-11 11:05:00,2.4106,2.4109,2.4105,2.4105,472500005.0
2007-04-11 11:06:00,2.4105,2.4108,2.4105,2.41075,223900000.0
2007-04-11 11:07:00,2.4107,2.4108,2.41045,2.41055,367999996.0
2007-04-11 11:08:00,2.4106,2.4107,2.4105,2.4105,99000000.0
2007-04-11 11:09:00,2.4105,2.4107,2.4105,2.4105,212800000.0
2007-04-11 11:10:00,2.4105,2.4106,2.4101,2.4101,215600000.0
2007-04-11 11:11:00,2.4103,2.4105,2.4101,2.4105,214500000.0
2007-04-11 11:12:00,2.4105,2.4111,2.41045,2.411,181900001.0
2007-04-11 11:13:00,2.411,2.4112,2.4107,2.4107,413600000.0
2007-04-11 11:14:00,2.4107,2.411,2.4106,2.4107,144000000.0
2007-04-11 11:15:00,2.4107,2.4109,2.4107,2.4109,40800000.0
2007-04-11 11:16:00,2.4107,2.411,2.4107,2.4109,40000000.0
2007-04-11 11:17:00,2.4108,2.411,2.4108,2.4108,241100000.0
2007-04-11 11:18:00,2.4108,2.411,2.4107,2.4107,74400000.0
2007-04-11 11:19:00,2.4107,2.4109,2.4105,2.4105,152400000.0
2007-04-11 11:20:00,2.4106,2.4106,2.41045,2.41045,114900000.0
2007-04-11 11:21:00,2.4106,2.41065,2.4102,2.4104,59100000.0
2007-04-11 11:22:00,2.4104,2.4106,2.4102,2.4106,141500000.0
2007-04-11 11:23:00,2.4106,2.4106,2.4104,2.4104,36800000.0
2007-04-11 11:24:00,2.4105,2.4105,2.4103,2.4105,236800000.0
2007-04-11 11:25:00,2.4105,2.41055,2.4104,2.41045,104600000.0
2007-04-11 11:26:00,2.41045,2.4106,2.41025,2.41035,130300000.0
2007-04-11 11:27:00,2.4104,2.4105,2.40985,2.41,330600000.0
2007-04-11 11:28:00,2.41005,2.41005,2.4099,2.4099,338800000.0
2007-04-11 11:29:00,2.4099,2.41,2.4098,2.41,150000000.0
2007-04-11 11:30:00,2.41,2.4103,2.40985,2.4103,96000000.0
2007-04-11 11:31:00,2.4103,2.4103,2.41,2.4102,176800000.0
2007-04-11 11:32:00,2.4102,2.4103,2.41,2.4102,103200000.0
2007-04-11 11:33:00,2.4103,2.4105,2.41025,2.4105,68000000.0
2007-04-11 11:34:00,2.4105,2.4106,2.4103,2.4103,104700000.0
2007-04-11 11:35:00,2.4103,2.4105,2.4102,2.4104,223100000.0
2007-04-11 11:36:00,2.4104,2.4108,2.4104,2.4108,118800000.0
2007-04-11 11:37:00,2.4106,2.4108,2.41045,2.4108,101400000.0
2007-04-11 11:38:00,2.4108,2.4108,2.41045,2.4106,76800000.0
2007-04-11 11:39:00,2.4106,2.4109,2.4104,2.4104,155600000.0
2007-04-11 11:40:00,2.4104,2.4104,2.4103,2.4103,44400000.0
2007-04-11 11:41:00,2.4103,2.4104,2.4102,2.4104,38400000.0
2007-04-11 11:42:00,2.4104,2.4107,2.4103,2.4105,104500000.0
2007-04-11 11:43:00,2.4105,2.4105,2.41025,2.41035,33900000.0
2007-04-11 11:44:00,2.41035,2.41085,2.4103,2.41085,138400000.0
2007-04-11 11:45:00,2.41085,2.41085,2.4106,2.4107,78700000.0
2007-04-11 11:46:00,2.4107,2.4109,2.4107,2.4107,118800000.0
2007-04-11 11:47:00,2.4107,2.4111,2.4107,2.411,150200000.0
2007-04-11 11:48:00,2.4111,2.4113,2.41085,2.4111,244500000.0
2007-04-11 11:49:00,2.41105,2.4114,2.411,2.4112,127700000.0
2007-04-11 11:50:00,2.4112,2.4112,2.411,2.4112,245699998.0
2007-04-11 11:51:00,2.4114,2.4115,2.41125,2.4115,112500000.0
2007-04-11 11:52:00,2.4116,2.4118,2.4116,2.4116,69500000.0
2007-04-11 11:53:00,2.4116,2.4116,2.41145,2.41145,83000000.0
2007-04-11 11:54:00,2.41145,2.4117,2.4113,2.4114,257400000.0
2007-04-11 11:55:00,2.4114,2.41155,2.411,2.4112,435199998.0
2007-04-11 11:56:00,2.4113,2.4118,2.4113,2.41135,178500000.0
2007-04-11 11:57:00,2.41125,2.4115,2.4112,2.4112,228000000.0
2007-04-11 11:58:00,2.4111,2.4112,2.41095,2.4111,353500000.0
2007-04-11 11:59:00,2.41115,2.4112,2.41075,2.411,318999998.0
2007-04-11 12:00:00,2.411,2.4112,2.4107,2.4109,360600000.0
2007-04-11 12:01:00,2.4109,2.41135,2.41075,2.4113,282200000.0
2007-04-11 12:02:00,2.41135,2.4116,2.4109,2.4114,747199999.0
2007-04-11 12:03:00,2.4114,2.4115,2.4112,2.41135,221500000.0
2007-04-11 12:04:00,2.4113,2.4115,2.4112,2.4113,344500000.0
2007-04-11 12:05:00,2.41115,2.4115,2.411,2.4112,178300000.0
2007-04-11 12:06:00,2.4112,2.4113,2.41095,2.411,128900000.0
2007-04-11 12:07:00,2.411,2.4111,2.4108,2.411,112999999.0
2007-04-11 12:08:00,2.411,2.411,2.4106,2.4106,93700000.0
2007-04-11 12:09:00,2.4106,2.411,2.41055,2.4109,190800001.0
2007-04-11 12:10:00,2.4109,2.411,2.4107,2.4108,155200000.0
2007-04-11 12:11:00,2.411,2.411,2.4108,2.4109,37000000.0
2007-04-11 12:12:00,2.4108,2.4114,2.4108,2.41125,173500000.0
2007-04-11 12:13:00,2.4113,2.4116,2.4111,2.4116,262800000.0
2007-04-11 12:14:00,2.4114,2.41185,2.4114,2.41175,183000000.0
2007-04-11 12:15:00,2.41175,2.4118,2.41145,2.41165,248300000.0
2007-04-11 12:16:00,2.4116,2.4118,2.4115,2.4115,210300000.0
2007-04-11 12:17:00,2.4115,2.412,2.4115,2.412,80600000.0
2007-04-11 12:18:00,2.412,2.4122,2.41185,2.4122,75200000.0
2007-04-11 12:19:00,2.41205,2.4121,2.4115,2.4118,185900000.0
2007-04-11 12:20:00,2.4118,2.4119,2.4115,2.4117,200700000.0
2007-04-11 12:21:00,2.4116,2.41185,2.4115,2.41185,192000000.0
2007-04-11 12:22:00,2.4119,2.412,2.4118,2.412,224400000.0
2007-04-11 12:23:00,2.412,2.4121,2.412,2.412,36800000.0
2007-04-11 12:24:00,2.412,2.4121,2.4118,2.4119,253400000.0
2007-04-11 12:25:00,2.4119,2.412,2.41185,2.412,70700000.0
2007-04-11 12:26:00,2.412,2.4122,2.4119,2.412,63500000.0
2007-04-11 12:27:00,2.412,2.41225,2.41195,2.4121,124100000.0
2007-04-11 12:28:00,2.4122,2.4124,2.4121,2.41225,165500000.0
2007-04-11 12:29:00,2.4124,2.4124,2.41225,2.4124,52000000.0
2007-04-11 12:30:00,2.4124,2.4126,2.4122,2.4124,68000000.0
2007-04-11 12:31:00,2.4122,2.413,2.412,2.4126,246500000.0
2007-04-11 12:32:00,2.4126,2.4132,2.4126,2.4132,350899998.0
2007-04-11 12:33:00,2.413,2.4136,2.413,2.41335,307400000.0
2007-04-11 12:34:00,2.4134,2.4138,2.41335,2.4136,333200000.0
2007-04-11 12:35:00,2.4136,2.4136,2.4134,2.4135,114400000.0
2007-04-11 12:36:00,2.4135,2.4136,2.4132,2.4136,125400000.0
2007-04-11 12:37:00,2.41365,2.4142,2.41365,2.4137,450200001.0
2007-04-11 12:38:00,2.4139,2.4142,2.4137,2.4142,298600000.0
2007-04-11 12:39:00,2.4139,2.4147,2.4139,2.4141,327000000.0
2007-04-11 12:40:00,2.4141,2.41425,2.4134,2.4137,360399998.0
2007-04-11 12:41:00,2.4137,2.4137,2.4133,2.4134,258600000.0
2007-04-11 12:42:00,2.4135,2.4137,2.4132,2.4137,354099998.0
2007-04-11 12:43:00,2.4136,2.41365,2.4131,2.4134,495100000.0
2007-04-11 12:44:00,2.4134,2.4138,2.41335,2.41375,220100000.0
2007-04-11 12:45:00,2.4136,2.414,2.4133,2.4137,406899999.0
2007-04-11 12:46:00,2.4138,2.41445,2.4137,2.4144,526700005.0
2007-04-11 12:47:00,2.4144,2.4144,2.41375,2.414,421900000.0
2007-04-11 12:48:00,2.41405,2.4141,2.4139,2.41395,212100000.0
2007-04-11 12:49:00,2.41395,2.41405,2.4138,2.4139,212600000.0
2007-04-11 12:50:00,2.4139,2.414,2.4137,2.4137,204300000.0
2007-04-11 12:51:00,2.41375,2.4139,2.41365,2.41385,325600000.0
2007-04-11 12:52:00,2.4139,2.41405,2.4136,2.4136,184100000.0
2007-04-11 12:53:00,2.41355,2.4136,2.41335,2.41355,251700000.0
2007-04-11 12:54:00,2.41355,2.4136,2.41345,2.4135,167200000.0
2007-04-11 12:55:00,2.4135,2.4137,2.4134,2.4137,239200000.0
2007-04-11 12:56:00,2.4136,2.4137,2.4134,2.4136,141600000.0
2007-04-11 12:57:00,2.4136,2.4136,2.4133,2.4134,121099999.0
2007-04-11 12:58:00,2.4134,2.4135,2.4132,2.4133,35600000.0
2007-04-11 12:59:00,2.41325,2.4133,2.4129,2.413,231500000.0
2007-04-11 13:00:00,2.413,2.4136,2.413,2.4133,263600000.0
2007-04-11 13:01:00,2.4133,2.4133,2.41315,2.41315,53700000.0
2007-04-11 13:02:00,2.4132,2.4134,2.41315,2.4133,49000000.0
2007-04-11 13:03:00,2.41325,2.4133,2.4131,2.4131,67900000.0
2007-04-11 13:04:00,2.4131,2.4132,2.41275,2.413,159599999.0
2007-04-11 13:05:00,2.413,2.4131,2.41285,2.4131,67100000.0
2007-04-11 13:06:00,2.4131,2.4135,2.4131,2.4133,376200001.0
2007-04-11 13:07:00,2.4133,2.4135,2.4129,2.413,340400000.0
2007-04-11 13:08:00,2.4131,2.4131,2.4128,2.4129,114600000.0
2007-04-11 13:09:00,2.413,2.413,2.41275,2.4129,90400000.0
2007-04-11 13:10:00,2.41285,2.41285,2.4126,2.4127,67900000.0
2007-04-11 13:11:00,2.4127,2.41295,2.4126,2.41295,86700001.0
2007-04-11 13:12:00,2.41285,2.41305,2.4128,2.41295,107300000.0
2007-04-11 13:13:00,2.41295,2.41295,2.41275,2.4128,161200001.0
2007-04-11 13:14:00,2.4128,2.4129,2.4127,2.4129,69700000.0
2007-04-11 13:15:00,2.4129,2.41335,2.4129,2.4132,409100000.0
2007-04-11 13:16:00,2.41325,2.41335,2.4132,2.41335,201300000.0
2007-04-11 13:17:00,2.41335,2.41345,2.4132,2.41345,162000000.0
2007-04-11 13:18:00,2.41345,2.4135,2.41335,2.4135,82300000.0
2007-04-11 13:19:00,2.41345,2.4141,2.4133,2.4138,410700000.0
2007-04-11 13:20:00,2.4138,2.4146,2.4138,2.4146,271300000.0
2007-04-11 13:21:00,2.4146,2.4148,2.41405,2.41405,277000000.0
2007-04-11 13:22:00,2.41405,2.4142,2.4139,2.4141,246100000.0
2007-04-11 13:23:00,2.4141,2.4141,2.4136,2.4137,234000000.0
2007-04-11 13:24:00,2.4137,2.4137,2.4125,2.41255,772399998.0
2007-04-11 13:25:00,2.41255,2.4128,2.4124,2.4128,375399999.0
2007-04-11 13:26:00,2.41275,2.413,2.4126,2.413,424000001.0
2007-04-11 13:27:00,2.413,2.4135,2.41295,2.41325,436699999.0
2007-04-11 13:28:00,2.41315,2.4133,2.4131,2.41315,388699998.0
2007-04-11 13:29:00,2.4132,2.4133,2.41315,2.4133,97400000.0
2007-04-11 13:30:00,2.4133,2.4134,2.4131,2.41325,268200000.0
2007-04-11 13:31:00,2.41325,2.41375,2.41325,2.4137,258100000.0
2007-04-11 13:32:00,2.4137,2.414,2.41355,2.41375,367900000.0
2007-04-11 13:33:00,2.41375,2.41385,2.4135,2.4135,656300000.0
2007-04-11 13:34:00,2.4135,2.41375,2.4131,2.41375,426899999.0
2007-04-11 13:35:00,2.41375,2.4138,2.4135,2.4135,156300000.0
2007-04-11 13:36:00,2.4135,2.4138,2.4135,2.4136,197800000.0
2007-04-11 13:37:00,2.4136,2.414,2.4134,2.41385,203900000.0
2007-04-11 13:38:00,2.41385,2.41405,2.4137,2.4138,170400000.0
2007-04-11 13:39:00,2.4138,2.4142,2.4138,2.414,316800000.0
2007-04-11 13:40:00,2.414,2.4143,2.414,2.4141,139200000.0
2007-04-11 13:41:00,2.414,2.4144,2.414,2.4143,103000000.0
2007-04-11 13:42:00,2.4144,2.4144,2.4139,2.4139,340899999.0
2007-04-11 13:43:00,2.4139,2.4141,2.41375,2.41385,384200000.0
2007-04-11 13:44:00,2.4139,2.41405,2.4137,2.4137,276399998.0
2007-04-11 13:45:00,2.4137,2.4139,2.41325,2.4135,349500000.0
2007-04-11 13:46:00,2.4136,2.4136,2.41345,2.41355,285200000.0
2007-04-11 13:47:00,2.41355,2.4138,2.41355,2.4138,132800000.0
2007-04-11 13:48:00,2.4138,2.41385,2.4134,2.4134,252799999.0
2007-04-11 13:49:00,2.4134,2.4137,2.4133,2.4133,393199999.0
2007-04-11 13:50:00,2.4133,2.4135,2.4132,2.4135,158200000.0
2007-04-11 13:51:00,2.4134,2.4137,2.4133,2.41345,428100000.0
2007-04-11 13:52:00,2.4136,2.41365,2.41345,2.4136,150500000.0
2007-04-11 13:53:00,2.4136,2.4136,2.4133,2.4135,295900000.0
2007-04-11 13:54:00,2.41345,2.4136,2.4133,2.4135,95200000.0
2007-04-11 13:55:00,2.4135,2.4139,2.4133,2.4137,435900000.0
2007-04-11 13:56:00,2.4137,2.4137,2.41335,2.41345,196900000.0
2007-04-11 13:57:00,2.41335,2.41345,2.4132,2.4132,233300000.0
2007-04-11 13:58:00,2.41335,2.41345,2.4131,2.4132,268900000.0
2007-04-11 13:59:00,2.41315,2.4137,2.4131,2.41355,167000000.0
2007-04-11 14:00:00,2.4137,2.4138,2.41355,2.4136,80200000.0
2007-04-11 14:01:00,2.4137,2.4139,2.4137,2.4137,45600000.0
2007-04-11 14:02:00,2.4137,2.4139,2.4136,2.41365,34100000.0
2007-04-11 14:03:00,2.4137,2.4142,2.4137,2.41415,134200000.0
2007-04-11 14:04:00,2.4141,2.4144,2.4141,2.41425,71100000.0
2007-04-11 14:05:00,2.4142,2.4143,2.41385,2.4141,128100000.0
2007-04-11 14:06:00,2.414,2.4143,2.414,2.4143,169100000.0
2007-04-11 14:07:00,2.4141,2.4141,2.4141,2.4141,77600000.0
2007-04-11 14:08:00,2.4141,2.4141,2.41355,2.41355,186000000.0
2007-04-11 14:09:00,2.41355,2.4139,2.41355,2.4137,355400000.0
2007-04-11 14:10:00,2.4137,2.4139,2.4136,2.4136,385500000.0
2007-04-11 14:11:00,2.4137,2.414,2.4137,2.4138,107600000.0
2007-04-11 14:12:00,2.4138,2.4139,2.4136,2.4136,683599997.0
2007-04-11 14:13:00,2.4136,2.4137,2.4136,2.4136,864000000.0
2007-04-11 14:14:00,2.4136,2.4136,2.41325,2.4134,269699999.0
2007-04-11 14:15:00,2.4134,2.4136,2.4134,2.41355,60500000.0
2007-04-11 14:16:00,2.4136,2.41375,2.41355,2.4136,128400000.0
2007-04-11 14:17:00,2.41355,2.4137,2.4135,2.4135,114000000.0
2007-04-11 14:18:00,2.4135,2.41375,2.4135,2.4137,88800000.0
2007-04-11 14:19:00,2.41355,2.4137,2.4134,2.4136,289400001.0
2007-04-11 14:20:00,2.41365,2.41365,2.4135,2.4135,33200000.0
2007-04-11 14:21:00,2.4135,2.4137,2.4135,2.4136,42400000.0
2007-04-11 14:22:00,2.4136,2.4137,2.41275,2.4128,116000000.0
2007-04-11 14:23:00,2.4127,2.413,2.4124,2.4125,132400000.0
2007-04-11 14:24:00,2.4125,2.4129,2.4123,2.4127,368400000.0
2007-04-11 14:25:00,2.4127,2.413,2.4117,2.4117,335799999.0
2007-04-11 14:26:00,2.4117,2.4124,2.4112,2.4117,179200000.0
2007-04-11 14:27:00,2.4117,2.4122,2.4117,2.4119,194400000.0
2007-04-11 14:28:00,2.412,2.4122,2.41185,2.41205,159900000.0
2007-04-11 14:29:00,2.4122,2.4125,2.4119,2.4122,304100000.0
2007-04-11 14:30:00,2.4122,2.4124,2.4119,2.41215,205900000.0
2007-04-11 14:31:00,2.41205,2.4122,2.4119,2.412,200800000.0
2007-04-11 14:32:00,2.4121,2.4122,2.412,2.41205,101400000.0
2007-04-11 14:33:00,2.41195,2.412,2.41185,2.412,249899999.0
2007-04-11 14:34:00,2.412,2.412,2.4115,2.4115,53600000.0
2007-04-11 14:35:00,2.4115,2.4116,2.4114,2.4116,199000000.0
2007-04-11 14:36:00,2.4116,2.4118,2.4114,2.4117,274799996.0
2007-04-11 14:37:00,2.4115,2.4119,2.41145,2.4116,194500000.0
2007-04-11 14:38:00,2.4115,2.4119,2.41145,2.4118,221400000.0
2007-04-11 14:39:00,2.4119,2.4121,2.41185,2.412,326300000.0
2007-04-11 14:40:00,2.412,2.4123,2.412,2.4122,155900000.0
2007-04-11 14:41:00,2.4122,2.4131,2.4121,2.4128,344299999.0
2007-04-11 14:42:00,2.41275,2.41285,2.4125,2.4125,205899999.0
2007-04-11 14:43:00,2.4125,2.4125,2.4124,2.4124,84300000.0
2007-04-11 14:44:00,2.4124,2.4125,2.4122,2.4123,130300000.0
2007-04-11 14:45:00,2.4123,2.4128,2.4123,2.4126,104700000.0
2007-04-11 14:46:00,2.4125,2.4126,2.412,2.4122,180100000.0
2007-04-11 14:47:00,2.4123,2.4124,2.41205,2.4122,188600000.0
2007-04-11 14:48:00,2.4122,2.4124,2.412,2.4122,197700000.0
2007-04-11 14:49:00,2.4122,2.4125,2.4121,2.41245,207399999.0
2007-04-11 14:50:00,2.4124,2.4129,2.4124,2.4126,399399998.0
2007-04-11 14:51:00,2.4126,2.4127,2.4125,2.4127,223700000.0
2007-04-11 14:52:00,2.4127,2.4132,2.4127,2.4129,348700000.0
2007-04-11 14:53:00,2.4129,2.413,2.41265,2.41285,335100000.0
2007-04-11 14:54:00,2.41285,2.4129,2.41265,2.41285,291399999.0
2007-04-11 14:55:00,2.41275,2.4129,2.4127,2.4127,350800000.0
2007-04-11 14:56:00,2.4127,2.4128,2.4127,2.4127,92000000.0
2007-04-11 14:57:00,2.4127,2.4128,2.4125,2.4127,136799999.0
2007-04-11 14:58:00,2.4127,2.4127,2.4123,2.41235,270200000.0
2007-04-11 14:59:00,2.41235,2.4127,2.4123,2.4127,453500000.0
2007-04-11 15:00:00,2.4126,2.41285,2.41245,2.41275,384200000.0
2007-04-11 15:01:00,2.41275,2.4129,2.4127,2.4129,248599997.0
2007-04-11 15:02:00,2.4128,2.4129,2.4126,2.4127,188800000.0
2007-04-11 15:03:00,2.4127,2.413,2.4125,2.4129,345499997.0
2007-04-11 15:04:00,2.4129,2.4131,2.41265,2.41285,215600000.0
2007-04-11 15:05:00,2.41285,2.41305,2.41285,2.41305,68000000.0
2007-04-11 15:06:00,2.41305,2.4133,2.413,2.413,84900000.0
2007-04-11 15:07:00,2.413,2.41305,2.4128,2.4128,170100000.0
2007-04-11 15:08:00,2.4128,2.4129,2.4126,2.4127,253900001.0
2007-04-11 15:09:00,2.41265,2.4127,2.4124,2.41255,242300000.0
2007-04-11 15:10:00,2.41255,2.4128,2.4125,2.4127,171200000.0
2007-04-11 15:11:00,2.4127,2.4127,2.4126,2.4126,68800000.0
2007-04-11 15:12:00,2.41265,2.4129,2.41265,2.4129,268600000.0
2007-04-11 15:13:00,2.4129,2.4129,2.4126,2.4128,121600000.0
2007-04-11 15:14:00,2.4128,2.4131,2.4128,2.4131,105200000.0
2007-04-11 15:15:00,2.4131,2.4131,2.4128,2.4129,98000000.0
2007-04-11 15:16:00,2.4129,2.4129,2.4126,2.4127,71000000.0
2007-04-11 15:17:00,2.4127,2.4128,2.41235,2.41235,173200000.0
2007-04-11 15:18:00,2.41235,2.4127,2.4123,2.4124,148000000.0
2007-04-11 15:19:00,2.4124,2.41255,2.41235,2.4125,185900000.0
2007-04-11 15:20:00,2.4127,2.4127,2.4125,2.4126,335600000.0
2007-04-11 15:21:00,2.4126,2.4126,2.4121,2.4121,254200001.0
2007-04-11 15:22:00,2.4121,2.4121,2.4118,2.412,248000000.0
2007-04-11 15:23:00,2.4121,2.4123,2.41205,2.4123,149099999.0
2007-04-11 15:24:00,2.4123,2.4133,2.4121,2.4131,253600000.0
2007-04-11 15:25:00,2.4131,2.4131,2.4125,2.41275,254700000.0
2007-04-11 15:26:00,2.4128,2.413,2.4127,2.4128,215700000.0
2007-04-11 15:27:00,2.4128,2.4128,2.4124,2.4128,170899999.0
2007-04-11 15:28:00,2.4128,2.4128,2.41235,2.4125,192900000.0
2007-04-11 15:29:00,2.4125,2.4128,2.41235,2.4125,257200001.0
2007-04-11 15:30:00,2.4125,2.4125,2.41215,2.4125,305800000.0
2007-04-11 15:31:00,2.4125,2.4129,2.4123,2.4126,235899999.0
2007-04-11 15:32:00,2.4125,2.4126,2.4123,2.4123,71200000.0
2007-04-11 15:33:00,2.4123,2.4125,2.4122,2.4123,342200000.0
2007-04-11 15:34:00,2.4123,2.4128,2.4123,2.4128,330900000.0
2007-04-11 15:35:00,2.4128,2.413,2.4127,2.413,284600001.0
2007-04-11 15:36:00,2.41285,2.413,2.4128,2.413,219900000.0
2007-04-11 15:37:00,2.4128,2.41305,2.4128,2.4129,232000000.0
2007-04-11 15:38:00,2.41285,2.4129,2.4127,2.41275,344100000.0
2007-04-11 15:39:00,2.4128,2.4132,2.4128,2.4129,148700000.0
2007-04-11 15:40:00,2.4129,2.41305,2.4129,2.41295,123800000.0
2007-04-11 15:41:00,2.41295,2.41295,2.4127,2.4128,295200000.0
2007-04-11 15:42:00,2.4128,2.413,2.41265,2.41285,293400000.0
2007-04-11 15:43:00,2.413,2.4131,2.4127,2.4131,129600000.0
2007-04-11 15:44:00,2.4131,2.4131,2.4127,2.413,108400000.0
2007-04-11 15:45:00,2.413,2.4131,2.4127,2.4127,224500000.0
2007-04-11 15:46:00,2.41275,2.4134,2.4127,2.4134,220200000.0
2007-04-11 15:47:00,2.4134,2.4134,2.41305,2.4132,346600000.0
2007-04-11 15:48:00,2.41315,2.4132,2.413,2.413,200800000.0
2007-04-11 15:49:00,2.4131,2.4132,2.413,2.413,335600001.0
2007-04-11 15:50:00,2.413,2.4131,2.41275,2.4129,477000001.0
2007-04-11 15:51:00,2.4129,2.413,2.4126,2.4127,185400000.0
2007-04-11 15:52:00,2.41265,2.4127,2.4124,2.4126,183700000.0
2007-04-11 15:53:00,2.4126,2.4127,2.4119,2.41205,480500000.0
2007-04-11 15:54:00,2.4121,2.4125,2.412,2.4124,219600000.0
2007-04-11 15:55:00,2.4124,2.41265,2.4124,2.4125,248200000.0
2007-04-11 15:56:00,2.4125,2.4127,2.4124,2.4126,374000000.0
2007-04-11 15:57:00,2.4126,2.4127,2.4123,2.4123,257000000.0
2007-04-11 15:58:00,2.4124,2.4125,2.4122,2.4123,356600000.0
2007-04-11 15:59:00,2.41225,2.4124,2.4121,2.4123,386300002.0
2007-04-11 16:00:00,2.4124,2.4126,2.4122,2.4126,261700000.0
2007-04-11 16:01:00,2.4127,2.4128,2.4123,2.4123,564599999.0
2007-04-11 16:02:00,2.41245,2.4125,2.4122,2.4123,375600000.0
2007-04-11 16:03:00,2.4123,2.4125,2.41205,2.4124,368500001.0
2007-04-11 16:04:00,2.41235,2.4126,2.4121,2.41235,280700000.0
2007-04-11 16:05:00,2.4125,2.4125,2.41235,2.41235,188600000.0
2007-04-11 16:06:00,2.41225,2.4127,2.4121,2.4125,415499998.0
2007-04-11 16:07:00,2.4125,2.41275,2.41245,2.4126,364100000.0
2007-04-11 16:08:00,2.41265,2.4128,2.4124,2.4124,197000000.0
2007-04-11 16:09:00,2.4125,2.4132,2.41245,2.41295,387100000.0
2007-04-11 16:10:00,2.41295,2.4132,2.41275,2.4128,330100006.0
2007-04-11 16:11:00,2.4128,2.413,2.4126,2.41265,167700000.0
2007-04-11 16:12:00,2.4126,2.41265,2.4125,2.4126,256700000.0
2007-04-11 16:13:00,2.4126,2.41265,2.4125,2.4125,165500000.0
2007-04-11 16:14:00,2.41245,2.4126,2.4123,2.4126,375200000.0
2007-04-11 16:15:00,2.4126,2.41275,2.41235,2.41235,276400000.0
2007-04-11 16:16:00,2.4123,2.4123,2.4122,2.4122,16000000.0
2007-04-11 16:17:00,2.4122,2.4123,2.4122,2.4122,149600000.0
2007-04-11 16:18:00,2.4123,2.4123,2.41175,2.41175,221500000.0
2007-04-11 16:19:00,2.4118,2.4122,2.4118,2.4119,154300000.0
2007-04-11 16:20:00,2.41205,2.4123,2.412,2.41215,173500000.0
2007-04-11 16:21:00,2.4121,2.4122,2.4119,2.4121,221700000.0
2007-04-11 16:22:00,2.4121,2.4121,2.41175,2.41175,178200000.0
2007-04-11 16:23:00,2.41175,2.4118,2.4113,2.41135,474300001.0
2007-04-11 16:24:00,2.41135,2.4115,2.4111,2.41135,639300000.0
2007-04-11 16:25:00,2.4115,2.4122,2.41135,2.412,174700000.0
2007-04-11 16:26:00,2.4122,2.4124,2.412,2.4121,120000000.0
2007-04-11 16:27:00,2.4121,2.4124,2.4121,2.41235,88400000.0
2007-04-11 16:28:00,2.41235,2.4132,2.41235,2.41305,359200000.0
2007-04-11 16:29:00,2.4129,2.4129,2.41245,2.4126,126400000.0
2007-04-11 16:30:00,2.4126,2.413,2.4126,2.4129,368599998.0
2007-04-11 16:31:00,2.4127,2.4134,2.4126,2.4133,174300000.0
2007-04-11 16:32:00,2.4133,2.414,2.4132,2.4133,316000000.0
2007-04-11 16:33:00,2.4131,2.4132,2.4126,2.41285,420000000.0
2007-04-11 16:34:00,2.41285,2.4131,2.4128,2.4129,424900000.0
2007-04-11 16:35:00,2.4129,2.413,2.4126,2.413,259500000.0
2007-04-11 16:36:00,2.413,2.4133,2.41255,2.4126,598099998.0
2007-04-11 16:37:00,2.4127,2.413,2.41245,2.41285,365399998.0
2007-04-11 16:38:00,2.41285,2.4132,2.4128,2.4131,276499998.0
2007-04-11 16:39:00,2.4131,2.4131,2.41275,2.41285,279800000.0
2007-04-11 16:40:00,2.413,2.413,2.4125,2.4125,301600000.0
2007-04-11 16:41:00,2.41255,2.413,2.41255,2.4127,110400000.0
2007-04-11 16:42:00,2.4127,2.4133,2.41265,2.4132,211200000.0
2007-04-11 16:43:00,2.4132,2.4132,2.4127,2.4129,375700000.0
2007-04-11 16:44:00,2.4129,2.4131,2.4127,2.4128,162400000.0
2007-04-11 16:45:00,2.4128,2.41295,2.4121,2.41215,616600000.0
2007-04-11 16:46:00,2.41215,2.4125,2.4121,2.4123,216000000.0
2007-04-11 16:47:00,2.4123,2.4123,2.4121,2.4122,45600000.0
2007-04-11 16:48:00,2.4122,2.4126,2.4122,2.4122,72800000.0
2007-04-11 16:49:00,2.41215,2.4122,2.4119,2.4119,193600000.0
2007-04-11 16:50:00,2.4118,2.4121,2.4117,2.4118,269900000.0
2007-04-11 16:51:00,2.4119,2.412,2.41155,2.4119,275200000.0
2007-04-11 16:52:00,2.4118,2.4118,2.4115,2.4116,420800000.0
2007-04-11 16:53:00,2.4118,2.4118,2.4114,2.4116,228000000.0
2007-04-11 16:54:00,2.4116,2.4116,2.41115,2.4112,125375000.0
2007-04-11 16:55:00,2.4112,2.4113,2.4109,2.4109,178500000.0
2007-04-11 16:56:00,2.4109,2.411,2.4101,2.41015,257900000.0
2007-04-11 16:57:00,2.4102,2.4106,2.41005,2.41035,199000000.0
2007-04-11 16:58:00,2.4103,2.4106,2.4099,2.4101,416700000.0
2007-04-11 16:59:00,2.4101,2.4107,2.4101,2.41065,387799999.0
2007-04-11 17:00:00,2.41065,2.41065,2.4102,2.4104,265100000.0
2007-04-11 17:01:00,2.4104,2.4107,2.4104,2.4107,198400000.0
2007-04-11 17:02:00,2.41075,2.4113,2.41075,2.411,355899997.0
2007-04-11 17:03:00,2.411,2.4113,2.4109,2.4113,291900000.0
2007-04-11 17:04:00,2.4113,2.4115,2.4112,2.4113,267200000.0
2007-04-11 17:05:00,2.4113,2.4115,2.411,2.4112,270700000.0
2007-04-11 17:06:00,2.4112,2.4115,2.411,2.4111,179800000.0
2007-04-11 17:07:00,2.411,2.4112,2.411,2.4111,149100000.0
2007-04-11 17:08:00,2.411,2.411,2.4109,2.4109,39200000.0
2007-04-11 17:09:00,2.4109,2.411,2.4106,2.41075,249499998.0
2007-04-11 17:10:00,2.4108,2.4109,2.4107,2.4107,250700000.0
2007-04-11 17:11:00,2.4109,2.411,2.4107,2.4109,291200000.0
2007-04-11 17:12:00,2.4107,2.411,2.4107,2.4107,141600000.0
2007-04-11 17:13:00,2.4108,2.4109,2.4108,2.4108,163200000.0
2007-04-11 17:14:00,2.4108,2.4109,2.4108,2.4109,209599999.0
2007-04-11 17:15:00,2.4109,2.411,2.4108,2.4108,36800000.0
2007-04-11 17:16:00,2.4109,2.411,2.4106,2.4106,113200000.0
2007-04-11 17:17:00,2.4106,2.4109,2.4106,2.4107,103600000.0
2007-04-11 17:18:00,2.4107,2.4109,2.4107,2.4109,153600000.0
2007-04-11 17:19:00,2.4109,2.411,2.4108,2.4109,88400000.0
2007-04-11 17:20:00,2.4109,2.4109,2.4104,2.4106,178300000.0
2007-04-11 17:21:00,2.4106,2.4108,2.4104,2.4104,209100000.0
2007-04-11 17:22:00,2.4105,2.4107,2.4104,2.41045,101600000.0
2007-04-11 17:23:00,2.41055,2.4106,2.4102,2.41045,112700000.0
2007-04-11 17:24:00,2.4105,2.4107,2.4103,2.4103,193599999.0
2007-04-11 17:25:00,2.4103,2.4107,2.4103,2.4107,74400000.0
2007-04-11 17:26:00,2.4107,2.4107,2.41045,2.41045,112100000.0
2007-04-11 17:27:00,2.4105,2.4105,2.4104,2.4105,130600000.0
2007-04-11 17:28:00,2.4105,2.4107,2.4102,2.4104,142200000.0
2007-04-11 17:29:00,2.4103,2.4105,2.4102,2.4105,178200000.0
2007-04-11 17:30:00,2.4105,2.4108,2.4105,2.4108,135200000.0
2007-04-11 17:31:00,2.4108,2.4108,2.4105,2.41065,49200000.0
2007-04-11 17:32:00,2.4108,2.4108,2.4107,2.4107,6400000.0
2007-04-11 17:33:00,2.4107,2.4108,2.4107,2.4108,30400000.0
2007-04-11 17:34:00,2.4109,2.4113,2.4109,2.4113,116600000.0
2007-04-11 17:35:00,2.4113,2.4117,2.4113,2.4115,270400000.0
2007-04-11 17:36:00,2.4115,2.4118,2.4114,2.4118,191499999.0
2007-04-11 17:37:00,2.4118,2.4123,2.4118,2.4123,516300000.0
2007-04-11 17:38:00,2.4123,2.41245,2.4122,2.4122,639600000.0
2007-04-11 17:39:00,2.41235,2.41255,2.4122,2.41245,418799996.0
2007-04-11 17:40:00,2.4124,2.4126,2.4123,2.4124,244300000.0
2007-04-11 17:41:00,2.4124,2.4125,2.4122,2.4122,330400000.0
2007-04-11 17:42:00,2.4123,2.4123,2.4119,2.41215,282300000.0
2007-04-11 17:43:00,2.4121,2.4122,2.412,2.41205,132200000.0
2007-04-11 17:44:00,2.41205,2.4122,2.412,2.4122,30400000.0
2007-04-11 17:45:00,2.4122,2.4123,2.4121,2.4121,43000000.0
2007-04-11 17:46:00,2.4121,2.41215,2.41175,2.41185,138500001.0
2007-04-11 17:47:00,2.412,2.4121,2.4117,2.4118,220599998.0
2007-04-11 17:48:00,2.4118,2.412,2.4117,2.4119,266400000.0
2007-04-11 17:49:00,2.4119,2.412,2.4118,2.412,224200001.0
2007-04-11 17:50:00,2.41195,2.4121,2.41185,2.4119,229100000.0
2007-04-11 17:51:00,2.4119,2.4122,2.4118,2.4119,216500000.0
2007-04-11 17:52:00,2.4119,2.4122,2.4119,2.41215,154800000.0
2007-04-11 17:53:00,2.4122,2.4124,2.41215,2.41235,164600000.0
2007-04-11 17:54:00,2.4123,2.4125,2.4123,2.4124,127300000.0
2007-04-11 17:55:00,2.4124,2.4126,2.4122,2.4124,140400000.0
2007-04-11 17:56:00,2.4124,2.4124,2.4122,2.4123,93600000.0
2007-04-11 17:57:00,2.4123,2.4126,2.4123,2.4126,173400000.0
2007-04-11 17:58:00,2.4127,2.4127,2.4123,2.4123,173200000.0
2007-04-11 17:59:00,2.4123,2.4128,2.4123,2.4125,213600000.0
2007-04-11 18:00:00,2.4125,2.4126,2.41235,2.4125,152500000.0
2007-04-11 18:01:00,2.41255,2.41255,2.4125,2.4125,31200000.0
2007-04-11 18:02:00,2.41245,2.4128,2.4124,2.4127,228000000.0
2007-04-11 18:03:00,2.4127,2.4127,2.41235,2.41235,228200000.0
2007-04-11 18:04:00,2.4124,2.4127,2.41235,2.4127,212900000.0
2007-04-11 18:05:00,2.41265,2.41265,2.41225,2.41225,103900000.0
2007-04-11 18:06:00,2.41225,2.4124,2.4121,2.4122,174400000.0
2007-04-11 18:07:00,2.4122,2.4123,2.41205,2.4122,199900000.0
2007-04-11 18:08:00,2.4122,2.4123,2.4122,2.4122,113600000.0
2007-04-11 18:09:00,2.4122,2.4122,2.412,2.412,38400000.0
2007-04-11 18:10:00,2.412,2.412,2.4119,2.412,44000000.0
2007-04-11 18:11:00,2.412,2.4121,2.412,2.4121,10400000.0
2007-04-11 18:12:00,2.41195,2.4122,2.41195,2.41205,12000000.0
2007-04-11 18:13:00,2.412,2.4121,2.412,2.4121,32800000.0
2007-04-11 18:14:00,2.4121,2.4121,2.41195,2.41195,218000000.0
2007-04-11 18:15:00,2.41195,2.41215,2.4118,2.41205,211900000.0
2007-04-11 18:16:00,2.4122,2.4123,2.4121,2.4123,73600000.0
2007-04-11 18:17:00,2.4123,2.41245,2.4121,2.41245,85600000.0
2007-04-11 18:18:00,2.4124,2.4124,2.4124,2.4124,35200000.0
2007-04-11 18:19:00,2.4124,2.4126,2.4124,2.4125,99200000.0
2007-04-11 18:20:00,2.4126,2.4128,2.4126,2.4127,70400000.0
2007-04-11 18:21:00,2.4127,2.4127,2.4124,2.4127,56800000.0
2007-04-11 18:22:00,2.4124,2.4128,2.41225,2.4124,146300000.0
2007-04-11 18:23:00,2.4124,2.4126,2.4121,2.4123,132300000.0
2007-04-11 18:24:00,2.4123,2.4124,2.4122,2.4122,144500000.0
2007-04-11 18:25:00,2.41225,2.4124,2.4122,2.4124,59800000.0
2007-04-11 18:26:00,2.4124,2.4128,2.4124,2.4128,76700000.0
2007-04-11 18:27:00,2.4126,2.4128,2.4125,2.4128,22600000.0
2007-04-11 18:28:00,2.4128,2.4128,2.4126,2.4128,43600000.0
2007-04-11 18:29:00,2.4128,2.4128,2.4128,2.4128,12000000.0
2007-04-11 18:30:00,2.4128,2.4128,2.4125,2.4125,24500000.0
2007-04-11 18:31:00,2.4128,2.4129,2.4125,2.4126,66400000.0
2007-04-11 18:32:00,2.4126,2.4126,2.4123,2.4124,352100000.0
2007-04-11 18:33:00,2.41245,2.41255,2.4123,2.4125,205300000.0
2007-04-11 18:34:00,2.4125,2.4126,2.4124,2.4124,130400000.0
2007-04-11 18:35:00,2.4124,2.4124,2.4123,2.4123,26400000.0
2007-04-11 18:36:00,2.4122,2.4124,2.4122,2.41235,6000000.0
2007-04-11 18:37:00,2.4124,2.4126,2.4124,2.4125,130400000.0
2007-04-11 18:38:00,2.4126,2.4126,2.412,2.41205,94300000.0
2007-04-11 18:39:00,2.4123,2.4125,2.41225,2.41245,23600000.0
2007-04-11 18:40:00,2.4123,2.4125,2.4123,2.4124,25600000.0
2007-04-11 18:41:00,2.4124,2.4125,2.4122,2.4122,45600000.0
2007-04-11 18:42:00,2.4123,2.4125,2.4123,2.4125,39200000.0
2007-04-11 18:43:00,2.4125,2.4125,2.4121,2.4122,72400000.0
2007-04-11 18:44:00,2.4123,2.4123,2.4118,2.4119,140100000.0
2007-04-11 18:45:00,2.4119,2.4121,2.4119,2.4119,91100000.0
2007-04-11 18:46:00,2.412,2.4122,2.412,2.4122,40800000.0
2007-04-11 18:47:00,2.4122,2.4124,2.412,2.4122,156600000.0
2007-04-11 18:48:00,2.4122,2.4124,2.4119,2.4122,58400000.0
2007-04-11 18:49:00,2.4122,2.4122,2.412,2.4121,36400000.0
2007-04-11 18:50:00,2.4121,2.4122,2.4118,2.4121,58000000.0
2007-04-11 18:51:00,2.4121,2.4122,2.412,2.412,36400000.0
2007-04-11 18:52:00,2.412,2.41215,2.412,2.4121,96000000.0
2007-04-11 18:53:00,2.4123,2.4123,2.4121,2.4121,3200000.0
2007-04-11 18:54:00,2.4121,2.4123,2.4121,2.4123,50400000.0
2007-04-11 18:55:00,2.4122,2.4122,2.4119,2.4122,111200000.0
2007-04-11 18:56:00,2.4122,2.4123,2.4119,2.4119,95400000.0
2007-04-11 18:57:00,2.4119,2.4122,2.4119,2.412,37600000.0
2007-04-11 18:58:00,2.4119,2.412,2.4118,2.4118,70400000.0
2007-04-11 18:59:00,2.4118,2.412,2.41165,2.4117,213000000.0
2007-04-11 19:00:00,2.4117,2.4119,2.4117,2.4119,62400000.0
2007-04-11 19:01:00,2.4119,2.4119,2.4116,2.4117,202400000.0
2007-04-11 19:02:00,2.4118,2.412,2.4117,2.4118,211800000.0
2007-04-11 19:03:00,2.4119,2.4122,2.4117,2.4119,82800000.0
2007-04-11 19:04:00,2.4118,2.4122,2.4118,2.4121,88700000.0
2007-04-11 19:05:00,2.4121,2.4122,2.412,2.4121,43600000.0
2007-04-11 19:06:00,2.41225,2.4125,2.41185,2.41185,98900000.0
2007-04-11 19:07:00,2.4118,2.41225,2.4117,2.41175,208600000.0
2007-04-11 19:08:00,2.41175,2.4123,2.4115,2.4116,129300000.0
2007-04-11 19:09:00,2.4116,2.4122,2.4116,2.412,78400000.0
2007-04-11 19:10:00,2.41195,2.41265,2.41195,2.41265,153900000.0
2007-04-11 19:11:00,2.41255,2.4127,2.4124,2.4127,126900000.0
2007-04-11 19:12:00,2.41265,2.4127,2.4121,2.4123,47200000.0
2007-04-11 19:13:00,2.41245,2.4128,2.41245,2.4128,92300000.0
2007-04-11 19:14:00,2.4127,2.4127,2.41235,2.41235,85200000.0
2007-04-11 19:15:00,2.41235,2.4125,2.41215,2.4124,93400000.0
2007-04-11 19:16:00,2.4124,2.4126,2.4124,2.4126,20800000.0
2007-04-11 19:17:00,2.4126,2.4126,2.4126,2.4126,40000000.0
2007-04-11 19:18:00,2.4126,2.4128,2.4124,2.4126,273400000.0
2007-04-11 19:19:00,2.4125,2.4129,2.4125,2.4126,322900000.0
2007-04-11 19:20:00,2.4126,2.4126,2.4123,2.4124,78200000.0
2007-04-11 19:21:00,2.4124,2.4126,2.4123,2.4123,108000000.0
2007-04-11 19:22:00,2.4123,2.4124,2.41225,2.4123,110900000.0
2007-04-11 19:23:00,2.4123,2.4124,2.4123,2.4124,33600000.0
2007-04-11 19:24:00,2.4124,2.4127,2.4123,2.4124,166200000.0
2007-04-11 19:25:00,2.4124,2.41245,2.4123,2.4123,128400000.0
2007-04-11 19:26:00,2.4123,2.4123,2.4121,2.4122,131100000.0
2007-04-11 19:27:00,2.4122,2.4122,2.4121,2.4121,206600000.0
2007-04-11 19:28:00,2.4121,2.4123,2.41195,2.4123,107000000.0
2007-04-11 19:29:00,2.4123,2.4125,2.41195,2.4125,136800000.0
2007-04-11 19:30:00,2.4123,2.4124,2.4123,2.4124,37600000.0
2007-04-11 19:31:00,2.4123,2.4125,2.4121,2.4123,133400000.0
2007-04-11 19:32:00,2.4123,2.4123,2.4119,2.412,197600000.0
2007-04-11 19:33:00,2.412,2.4122,2.412,2.4122,36800000.0
2007-04-11 19:34:00,2.4122,2.4122,2.41205,2.41205,70400000.0
2007-04-11 19:35:00,2.41205,2.4121,2.412,2.4121,20800000.0
2007-04-11 19:36:00,2.4121,2.4123,2.41205,2.4122,136800000.0
2007-04-11 19:37:00,2.4122,2.41235,2.4121,2.41225,269900000.0
2007-04-11 19:38:00,2.4123,2.4123,2.4122,2.41225,64000000.0
2007-04-11 19:39:00,2.41225,2.4124,2.41225,2.4124,154300000.0
2007-04-11 19:40:00,2.41235,2.4124,2.41205,2.41205,197600000.0
2007-04-11 19:41:00,2.4121,2.41235,2.41195,2.4123,291300001.0
2007-04-11 19:42:00,2.4123,2.4127,2.41215,2.4125,358700000.0
2007-04-11 19:43:00,2.41245,2.4127,2.41245,2.4126,177000000.0
2007-04-11 19:44:00,2.4126,2.4131,2.4126,2.4128,306600000.0
2007-04-11 19:45:00,2.4129,2.4131,2.4127,2.4127,230300000.0
2007-04-11 19:46:00,2.4129,2.413,2.41265,2.4129,210500001.0
2007-04-11 19:47:00,2.41275,2.413,2.4127,2.4129,225000000.0
2007-04-11 19:48:00,2.4129,2.413,2.4127,2.4127,76400000.0
2007-04-11 19:49:00,2.4127,2.4128,2.4126,2.41265,72900000.0
2007-04-11 19:50:00,2.4128,2.4128,2.4124,2.4126,82000000.0
2007-04-11 19:51:00,2.4123,2.4126,2.4123,2.4126,63700000.0
2007-04-11 19:52:00,2.4124,2.4124,2.4121,2.4124,110200000.0
2007-04-11 19:53:00,2.4124,2.4125,2.4119,2.4119,173400000.0
2007-04-11 19:54:00,2.412,2.4121,2.41185,2.4121,160300000.0
2007-04-11 19:55:00,2.4121,2.4123,2.412,2.4121,155000000.0
2007-04-11 19:56:00,2.4122,2.4123,2.4118,2.4123,217100000.0
2007-04-11 19:57:00,2.412,2.4123,2.412,2.412,82400000.0
2007-04-11 19:58:00,2.4119,2.4122,2.41185,2.4122,48400000.0
2007-04-11 19:59:00,2.4122,2.4124,2.4118,2.4119,111100000.0
2007-04-11 20:00:00,2.4118,2.413,2.41155,2.412,264000000.0
2007-04-11 20:01:00,2.41205,2.4125,2.4115,2.4121,545600000.0
2007-04-11 20:02:00,2.4121,2.41245,2.412,2.4123,494000000.0
2007-04-11 20:03:00,2.4124,2.4125,2.412,2.4121,512900000.0
2007-04-11 20:04:00,2.4121,2.4131,2.41195,2.41215,573500000.0
2007-04-11 20:05:00,2.4122,2.4127,2.4114,2.4125,544100001.0
2007-04-11 20:06:00,2.41245,2.4129,2.4116,2.4128,465100000.0
2007-04-11 20:07:00,2.4128,2.41295,2.41235,2.4129,389300000.0
2007-04-11 20:08:00,2.4129,2.4132,2.4126,2.4131,548500000.0
2007-04-11 20:09:00,2.4131,2.4131,2.4125,2.4129,361900000.0
2007-04-11 20:10:00,2.4129,2.4136,2.41275,2.4131,395800000.0
2007-04-11 20:11:00,2.4131,2.41315,2.41215,2.4123,406900000.0
2007-04-11 20:12:00,2.4123,2.41285,2.4123,2.41275,512500000.0
2007-04-11 20:13:00,2.4127,2.4135,2.41185,2.4125,540900000.0
2007-04-11 20:14:00,2.4123,2.4129,2.41175,2.4119,468900000.0
2007-04-11 20:15:00,2.4118,2.4126,2.4118,2.4126,302600000.0
2007-04-11 20:16:00,2.4126,2.4128,2.41215,2.4128,274300000.0
2007-04-11 20:17:00,2.4127,2.4131,2.4123,2.4124,210600000.0
2007-04-11 20:18:00,2.4124,2.4126,2.41225,2.4126,173000000.0
2007-04-11 20:19:00,2.4125,2.4126,2.4121,2.4122,213000000.0
2007-04-11 20:20:00,2.4123,2.4123,2.412,2.412,205500000.0
2007-04-11 20:21:00,2.4121,2.4123,2.412,2.41205,252100000.0
2007-04-11 20:22:00,2.412,2.4122,2.412,2.4121,133500000.0
2007-04-11 20:23:00,2.4121,2.4121,2.412,2.412,60100000.0
2007-04-11 20:24:00,2.412,2.4126,2.412,2.41245,243100000.0
2007-04-11 20:25:00,2.4124,2.4128,2.41225,2.41265,430100000.0
2007-04-11 20:26:00,2.41255,2.41285,2.4124,2.4124,210400000.0
2007-04-11 20:27:00,2.4125,2.4127,2.41245,2.4126,168300000.0
2007-04-11 20:28:00,2.41265,2.41265,2.4122,2.4125,128100000.0
2007-04-11 20:29:00,2.41245,2.4128,2.41235,2.4128,308200000.0
2007-04-11 20:30:00,2.4128,2.413,2.41245,2.4125,157700000.0
2007-04-11 20:31:00,2.41255,2.41265,2.4121,2.4123,216500000.0
2007-04-11 20:32:00,2.4122,2.4124,2.41205,2.4122,150400000.0
2007-04-11 20:33:00,2.4122,2.4123,2.412,2.4121,217600000.0
2007-04-11 20:34:00,2.4121,2.4123,2.412,2.4121,155400000.0
2007-04-11 20:35:00,2.4121,2.4121,2.412,2.412,178500000.0
2007-04-11 20:36:00,2.412,2.412,2.4107,2.4113,247600000.0
2007-04-11 20:37:00,2.4113,2.4114,2.4113,2.4113,72000000.0
2007-04-11 20:38:00,2.4113,2.4118,2.4113,2.4113,244800000.0
2007-04-11 20:39:00,2.4113,2.4114,2.411,2.411,170600000.0
2007-04-11 20:40:00,2.411,2.411,2.4107,2.4107,130400000.0
2007-04-11 20:41:00,2.4107,2.4107,2.4107,2.4107,20000000.0
2007-04-11 20:42:00,2.4106,2.4107,2.41025,2.4104,96400000.0
2007-04-11 20:43:00,2.4105,2.4105,2.40985,2.4099,247800000.0
2007-04-11 20:44:00,2.41,2.4111,2.4099,2.4107,397700000.0
2007-04-11 20:45:00,2.4109,2.4109,2.4102,2.4103,219000000.0
2007-04-11 20:46:00,2.4102,2.4106,2.4101,2.4105,281800000.0
2007-04-11 20:47:00,2.4104,2.41065,2.4103,2.41065,95200000.0
2007-04-11 20:48:00,2.41065,2.4107,2.41015,2.4104,170000000.0
2007-04-11 20:49:00,2.4104,2.4104,2.41005,2.4102,77400000.0
2007-04-11 20:50:00,2.4103,2.4103,2.4099,2.4101,197600000.0
2007-04-11 20:51:00,2.4101,2.4101,2.4099,2.41,30400000.0
2007-04-11 20:52:00,2.40975,2.4099,2.40955,2.40965,278700000.0
2007-04-11 20:53:00,2.40965,2.4103,2.4096,2.41,149600000.0
2007-04-11 20:54:00,2.4101,2.4101,2.41,2.41,75800000.0
2007-04-11 20:55:00,2.4101,2.4101,2.4098,2.4099,193700000.0
2007-04-11 20:56:00,2.4101,2.4101,2.4097,2.4097,121300000.0
2007-04-11 20:57:00,2.4097,2.4099,2.40955,2.4096,65200000.0
2007-04-11 20:58:00,2.4096,2.4096,2.4096,2.4096,5600000.0
2007-04-11 20:59:00,2.4096,2.4098,2.4096,2.4098,44000000.0
2007-04-11 21:00:00,2.4098,2.4102,2.4098,2.4102,187800000.0
2007-04-11 21:01:00,2.4101,2.4101,2.4101,2.4101,63200000.0
2007-04-11 21:02:00,2.4101,2.4102,2.41,2.4101,57300000.0
2007-04-11 21:03:00,2.4101,2.41025,2.4101,2.4102,104600000.0
2007-04-11 21:04:00,2.41025,2.4106,2.41025,2.41055,199800000.0
2007-04-11 21:05:00,2.4106,2.4107,2.41045,2.4105,63000000.0
2007-04-11 21:06:00,2.4105,2.4107,2.4105,2.41055,57400000.0
2007-04-11 21:07:00,2.41055,2.41065,2.41045,2.41065,80600000.0
2007-04-11 21:08:00,2.41065,2.4111,2.4106,2.4111,208100000.0
2007-04-11 21:09:00,2.41105,2.41105,2.41085,2.411,85600000.0
2007-04-11 21:10:00,2.411,2.4112,2.411,2.4111,73300000.0
2007-04-11 21:11:00,2.4111,2.41125,2.4109,2.41115,127800000.0
2007-04-11 21:12:00,2.41115,2.41155,2.41105,2.41155,123800000.0
2007-04-11 21:13:00,2.41155,2.4117,2.4113,2.4114,102400000.0
2007-04-11 21:14:00,2.4114,2.4114,2.411,2.4113,207300000.0
2007-04-11 21:15:00,2.4114,2.41145,2.4112,2.41125,125400000.0
2007-04-11 21:16:00,2.41125,2.4115,2.41125,2.4114,80800000.0
2007-04-11 21:17:00,2.41135,2.41165,2.4113,2.4113,135200000.0
2007-04-11 21:18:00,2.4113,2.4113,2.411,2.411,133600000.0
2007-04-11 21:19:00,2.411,2.41115,2.4108,2.411,137200000.0
2007-04-11 21:20:00,2.4109,2.41105,2.41045,2.41045,160000000.0
2007-04-11 21:21:00,2.41045,2.41065,2.41015,2.41015,113400000.0
2007-04-11 21:22:00,2.41015,2.41035,2.41015,2.4102,25400000.0
2007-04-11 21:23:00,2.41025,2.4106,2.41025,2.41035,73600000.0
2007-04-11 21:24:00,2.41045,2.41045,2.4104,2.4104,16800000.0
2007-04-11 21:25:00,2.4104,2.41045,2.41025,2.4103,55200000.0
2007-04-11 21:26:00,2.4103,2.41035,2.41,2.4101,72600000.0
2007-04-11 21:27:00,2.4101,2.4101,2.4099,2.41005,87000000.0
2007-04-11 21:28:00,2.4101,2.4102,2.4101,2.4102,39000000.0
2007-04-11 21:29:00,2.4102,2.4102,2.4102,2.4102,28200000.0
2007-04-11 21:30:00,2.4102,2.4102,2.41,2.4101,50700000.0
2007-04-11 21:31:00,2.4101,2.4101,2.4096,2.4097,210800000.0
2007-04-11 21:32:00,2.4097,2.40985,2.40955,2.4097,122400000.0
2007-04-11 21:33:00,2.4097,2.40975,2.4096,2.4096,81500000.0
2007-04-11 21:34:00,2.4097,2.4098,2.4097,2.4097,93600000.0
2007-04-11 21:35:00,2.4097,2.4098,2.4097,2.4098,19200000.0
2007-04-11 21:36:00,2.4098,2.4098,2.4096,2.4096,37400000.0
2007-04-11 21:37:00,2.4096,2.4096,2.4096,2.4096,12800000.0
2007-04-11 21:38:00,2.4096,2.40965,2.4096,2.4096,33600000.0
2007-04-11 21:39:00,2.4096,2.40975,2.4096,2.4096,151800000.0
2007-04-11 21:40:00,2.4096,2.4097,2.4096,2.4096,36800000.0
2007-04-11 21:41:00,2.4096,2.4097,2.4096,2.4097,36800000.0
2007-04-11 21:42:00,2.4097,2.40975,2.4095,2.4096,103200000.0
2007-04-11 21:43:00,2.40891,2.40932,2.40891,2.40897,76800000.0
2007-04-11 21:44:00,2.40955,2.4097,2.4094,2.4097,40000000.0
2007-04-11 21:45:00,2.40965,2.40985,2.40965,2.40985,79000000.0
2007-04-11 21:46:00,2.4099,2.40995,2.40985,2.4099,41600000.0
2007-04-11 21:47:00,2.40985,2.40995,2.4098,2.4099,129600000.0
2007-04-11 21:48:00,2.40995,2.41075,2.40995,2.4106,71400000.0
2007-04-11 21:49:00,2.41065,2.4107,2.4104,2.4104,136500000.0
2007-04-11 21:50:00,2.4103,2.4105,2.4103,2.4105,94000000.0
2007-04-11 21:51:00,2.41045,2.4106,2.41045,2.4105,26400000.0
2007-04-11 21:52:00,2.4105,2.41075,2.4105,2.41065,44000000.0
2007-04-11 21:53:00,2.41075,2.4108,2.4106,2.4107,61600000.0
2007-04-11 21:54:00,2.4108,2.4108,2.4106,2.4106,28000000.0
2007-04-11 21:55:00,2.41065,2.4107,2.41055,2.4106,40800000.0
2007-04-11 21:56:00,2.4107,2.41095,2.4107,2.41095,130400000.0
2007-04-11 21:57:00,2.41095,2.41115,2.41075,2.41095,90400000.0
2007-04-11 21:58:00,2.4109,2.41095,2.4109,2.41095,10400000.0
2007-04-11 21:59:00,2.411,2.41105,2.411,2.411,23200000.0
2007-04-11 22:00:00,2.411,2.4113,2.4109,2.41115,190400000.0
2007-04-11 22:01:00,2.4111,2.4112,2.4111,2.4112,103400000.0
2007-04-11 22:02:00,2.4112,2.4112,2.41105,2.4112,49600000.0
2007-04-11 22:03:00,2.4112,2.4114,2.411,2.4114,293300000.0
2007-04-11 22:04:00,2.41135,2.4116,2.4113,2.41145,184300000.0
2007-04-11 22:05:00,2.41135,2.4114,2.41125,2.41125,83200000.0
2007-04-11 22:06:00,2.41125,2.41135,2.41105,2.41105,52800000.0
2007-04-11 22:07:00,2.41115,2.41125,2.41115,2.41125,72000000.0
2007-04-11 22:08:00,2.4113,2.41135,2.41115,2.41115,76800000.0
2007-04-11 22:09:00,2.41105,2.4112,2.41105,2.4111,40800000.0
2007-04-11 22:10:00,2.4112,2.4112,2.4111,2.4112,22400000.0
2007-04-11 22:11:00,2.4112,2.4112,2.4111,2.4111,91200000.0
2007-04-11 22:12:00,2.4111,2.4112,2.4111,2.4112,37600000.0
2007-04-11 22:13:00,2.4112,2.4112,2.4111,2.4112,27800000.0
2007-04-11 22:14:00,2.4112,2.4114,2.411,2.4114,54000000.0
2007-04-11 22:15:00,2.41135,2.41135,2.4113,2.4113,30400000.0
2007-04-11 22:16:00,2.4113,2.4118,2.41125,2.41165,131600000.0
2007-04-11 22:17:00,2.4116,2.4118,2.4116,2.4117,59200000.0
2007-04-11 22:18:00,2.41175,2.4119,2.41165,2.41175,128700000.0
2007-04-11 22:19:00,2.4117,2.4118,2.4115,2.4115,161400000.0
2007-04-11 22:20:00,2.4114,2.4114,2.41105,2.4113,148900000.0
2007-04-11 22:21:00,2.4113,2.4114,2.41115,2.4112,86100000.0
2007-04-11 22:22:00,2.41115,2.4112,2.41105,2.4112,23200000.0
2007-04-11 22:23:00,2.4112,2.4113,2.4112,2.4113,9600000.0
2007-04-11 22:24:00,2.4112,2.4113,2.4112,2.4112,11800000.0
2007-04-11 22:25:00,2.4113,2.4116,2.4112,2.4115,33200000.0
2007-04-11 22:26:00,2.4115,2.41185,2.4114,2.4117,104800000.0
2007-04-11 22:27:00,2.4117,2.4117,2.4115,2.4115,104000000.0
2007-04-11 22:28:00,2.4114,2.4115,2.4114,2.4115,26600000.0
2007-04-11 22:29:00,2.41103,2.41117,2.41075,2.41075,68500000.0
2007-04-11 22:30:00,2.4114,2.4115,2.4114,2.4115,33400000.0
2007-04-11 22:31:00,2.4114,2.4115,2.4114,2.4115,13200000.0
2007-04-11 22:32:00,2.4114,2.4115,2.41135,2.4115,59900000.0
2007-04-11 22:33:00,2.4116,2.4116,2.4116,2.4116,2400000.0
2007-04-11 22:34:00,2.4116,2.4116,2.4114,2.4116,41200000.0
2007-04-11 22:35:00,2.4116,2.4116,2.4114,2.4114,31400000.0
2007-04-11 22:36:00,2.4114,2.4115,2.41135,2.4115,39700000.0
2007-04-11 22:37:00,2.4115,2.4116,2.4114,2.4116,31000000.0
2007-04-11 22:38:00,2.4116,2.4116,2.41115,2.4114,149000000.0
2007-04-11 22:39:00,2.4113,2.4113,2.41085,2.411,62000000.0
2007-04-11 22:40:00,2.411,2.4112,2.4108,2.4111,82000000.0
2007-04-11 22:41:00,2.4111,2.4115,2.4111,2.4112,115200000.0
2007-04-11 22:42:00,2.41105,2.41115,2.41105,2.4111,72000000.0
2007-04-11 22:43:00,2.4111,2.4117,2.41105,2.4114,211000000.0
2007-04-11 22:44:00,2.41145,2.4115,2.4111,2.4115,116700000.0
2007-04-11 22:45:00,2.4114,2.4114,2.4112,2.4114,99400000.0
2007-04-11 22:46:00,2.4114,2.4115,2.4113,2.4114,48200000.0
2007-04-11 22:47:00,2.4114,2.4114,2.4113,2.4113,71200000.0
2007-04-11 22:48:00,2.4113,2.4114,2.41105,2.4112,38000000.0
2007-04-11 22:49:00,2.4112,2.4112,2.41105,2.4111,9300000.0
2007-04-11 22:50:00,2.4112,2.4112,2.4112,2.4112,11000000.0
2007-04-11 22:51:00,2.4112,2.4113,2.4112,2.4113,26800000.0
2007-04-11 22:52:00,2.4113,2.4114,2.4113,2.41135,23000000.0
2007-04-11 22:53:00,2.41135,2.4115,2.4112,2.4113,50600000.0
2007-04-11 22:54:00,2.4113,2.4114,2.4113,2.4113,22400000.0
2007-04-11 22:55:00,2.4114,2.4116,2.4114,2.4114,43300000.0
2007-04-11 22:56:00,2.4114,2.4114,2.4114,2.4114,7200000.0
2007-04-11 22:57:00,2.4114,2.4118,2.41125,2.4115,48700000.0
2007-04-11 22:58:00,2.4115,2.4116,2.4106,2.4106,65300000.0
2007-04-11 22:59:00,2.4106,2.4108,2.41055,2.41055,68100000.0
2007-04-11 23:00:00,2.41045,2.4109,2.41005,2.4106,69600000.0
2007-04-11 23:01:00,2.4107,2.41075,2.41065,2.41075,9200000.0
2007-04-11 23:02:00,2.4107,2.4107,2.4107,2.4107,19000000.0
2007-04-11 23:03:00,2.41075,2.4112,2.4103,2.4108,104200000.0
2007-04-11 23:04:00,2.41075,2.4108,2.4107,2.4107,16800000.0
2007-04-11 23:05:00,2.4107,2.4108,2.4106,2.4107,65400000.0
2007-04-11 23:06:00,2.4106,2.4106,2.41045,2.41045,41400000.0
2007-04-11 23:07:00,2.4104,2.4104,2.4102,2.41035,66000000.0
2007-04-11 23:08:00,2.4104,2.4105,2.4104,2.4105,32800000.0
2007-04-11 23:09:00,2.4105,2.41055,2.4102,2.4105,81000000.0
2007-04-11 23:10:00,2.4104,2.4107,2.4104,2.4105,85900000.0
2007-04-11 23:11:00,2.41045,2.41065,2.4103,2.4104,126400000.0
2007-04-11 23:12:00,2.4104,2.4105,2.4104,2.4105,20800000.0
2007-04-11 23:13:00,2.41045,2.41055,2.4103,2.41055,105000000.0
2007-04-11 23:14:00,2.41055,2.41055,2.41025,2.41025,63200000.0
2007-04-11 23:15:00,2.41025,2.4107,2.4102,2.4107,58600000.0
2007-04-11 23:16:00,2.4104,2.4105,2.4102,2.4105,50800000.0
2007-04-11 23:17:00,2.4102,2.4105,2.4102,2.4103,87600000.0
2007-04-11 23:18:00,2.4105,2.4107,2.4105,2.4107,48600000.0
2007-04-11 23:19:00,2.4107,2.4107,2.4106,2.4107,83000000.0
2007-04-11 23:20:00,2.41009,2.41065,2.41009,2.41037,152800000.0
2007-04-11 23:21:00,2.4107,2.4107,2.4107,2.4107,26200000.0
2007-04-11 23:22:00,2.4109,2.4111,2.4109,2.4111,53800000.0
2007-04-11 23:23:00,2.4111,2.4111,2.4107,2.4108,170200000.0
2007-04-11 23:24:00,2.4108,2.4108,2.4106,2.4106,48700000.0
2007-04-11 23:25:00,2.4107,2.4107,2.4107,2.4107,12600000.0
2007-04-11 23:26:00,2.4107,2.41085,2.41055,2.41085,74400000.0
2007-04-11 23:27:00,2.41085,2.4109,2.41035,2.4104,80200000.0
2007-04-11 23:28:00,2.41045,2.4106,2.41045,2.4106,25800000.0
2007-04-11 23:29:00,2.4106,2.4106,2.4105,2.4105,30000000.0
2007-04-11 23:30:00,2.41055,2.41055,2.4105,2.4105,36000000.0
2007-04-11 23:31:00,2.4105,2.4109,2.4105,2.4106,65800000.0
2007-04-11 23:32:00,2.4107,2.4107,2.4106,2.4107,43000000.0
2007-04-11 23:33:00,2.4108,2.41085,2.4108,2.41085,21600000.0
2007-04-11 23:34:00,2.4108,2.4111,2.4108,2.4109,118400000.0
2007-04-11 23:35:00,2.4109,2.4111,2.4107,2.41075,99800000.0
2007-04-11 23:36:00,2.4107,2.4111,2.41065,2.4108,87200000.0
2007-04-11 23:37:00,2.41085,2.41085,2.41065,2.4108,48800000.0
2007-04-11 23:38:00,2.41075,2.4108,2.41075,2.4108,29600000.0
2007-04-11 23:39:00,2.4108,2.4108,2.41075,2.4108,16800000.0
2007-04-11 23:40:00,2.41075,2.4109,2.4106,2.4106,85400000.0
2007-04-11 23:41:00,2.41065,2.41065,2.4103,2.4103,46200000.0
2007-04-11 23:42:00,2.41025,2.4104,2.40985,2.41035,130700000.0
2007-04-11 23:43:00,2.4103,2.4104,2.41,2.41015,86400000.0
2007-04-11 23:44:00,2.41015,2.4103,2.40995,2.41005,142200000.0
2007-04-11 23:45:00,2.4102,2.4102,2.40995,2.41,16000000.0
2007-04-11 23:46:00,2.40995,2.41005,2.4098,2.4098,34400000.0
2007-04-11 23:47:00,2.4098,2.41,2.4098,2.4098,20400000.0
2007-04-11 23:48:00,2.4098,2.4103,2.40975,2.41015,21200000.0
2007-04-11 23:49:00,2.41015,2.4105,2.41015,2.4104,59600000.0
2007-04-11 23:50:00,2.41035,2.4105,2.41035,2.4105,11200000.0
2007-04-11 23:51:00,2.4105,2.4105,2.4105,2.4105,7200000.0
2007-04-11 23:52:00,2.4105,2.4107,2.4105,2.4107,7200000.0
2007-04-11 23:53:00,2.41026,2.41039,2.40985,2.41012,214700000.0
2007-04-11 23:54:00,2.4106,2.41065,2.4106,2.41065,4000000.0
2007-04-11 23:55:00,2.41055,2.4107,2.41055,2.41065,15200000.0
2007-04-11 23:56:00,2.4107,2.4107,2.4106,2.4106,15600000.0
2007-04-11 23:57:00,2.4106,2.41065,2.4104,2.41065,30200000.0
2007-04-11 23:58:00,2.41065,2.41065,2.4106,2.4106,31600000.0
2007-04-11 23:59:00,2.4108,2.4108,2.4108,2.4108,11000000.0
2007-04-12 00:00:00,2.4108,2.4108,2.41065,2.41065,19600000.0
2007-04-12 00:01:00,2.4108,2.4108,2.41065,2.4108,27400000.0
2007-04-12 00:02:00,2.41075,2.4109,2.4107,2.4108,48100000.0
2007-04-12 00:03:00,2.41085,2.411,2.41075,2.411,7200000.0
2007-04-12 00:04:00,2.411,2.411,2.4108,2.4108,8800000.0
2007-04-12 00:05:00,2.4108,2.41095,2.4108,2.4109,19000000.0
2007-04-12 00:06:00,2.4109,2.41115,2.4108,2.4108,73600000.0
2007-04-12 00:07:00,2.4108,2.411,2.41065,2.4109,242200000.0
2007-04-12 00:08:00,2.411,2.411,2.4107,2.4108,175400000.0
2007-04-12 00:09:00,2.4108,2.4108,2.4108,2.4108,4000000.0
2007-04-12 00:10:00,2.4108,2.4108,2.4108,2.4108,56800000.0
2007-04-12 00:11:00,2.4108,2.4108,2.4108,2.4108,8000000.0
2007-04-12 00:12:00,2.4108,2.411,2.4108,2.411,3200000.0
2007-04-12 00:13:00,2.411,2.411,2.4109,2.41095,21200000.0
2007-04-12 00:14:00,2.41095,2.411,2.4108,2.4108,58600000.0
2007-04-12 00:15:00,2.4108,2.4108,2.41065,2.41075,46600000.0
2007-04-12 00:16:00,2.41075,2.4109,2.41075,2.4109,15000000.0
2007-04-12 00:17:00,2.4109,2.4109,2.4109,2.4109,4400000.0
2007-04-12 00:18:00,2.4109,2.4109,2.4108,2.4108,6300000.0
2007-04-12 00:19:00,2.4109,2.411,2.4107,2.4108,35200000.0
2007-04-12 00:20:00,2.4108,2.411,2.41065,2.4108,18600000.0
2007-04-12 00:21:00,2.4108,2.4108,2.4106,2.4106,30800000.0
2007-04-12 00:22:00,2.4106,2.4106,2.4106,2.4106,3000000.0
2007-04-12 00:23:00,2.4106,2.4106,2.4105,2.4106,51300000.0
2007-04-12 00:24:00,2.41007,2.4104,2.40989,2.4104,171600000.0
2007-04-12 00:25:00,2.4106,2.4106,2.4106,2.4106,6000000.0
2007-04-12 00:26:00,2.4106,2.4106,2.4106,2.4106,7600000.0
2007-04-12 00:27:00,2.4106,2.411,2.4106,2.411,10000000.0
2007-04-12 00:28:00,2.4106,2.4106,2.4106,2.4106,22000000.0
2007-04-12 00:29:00,2.4106,2.4106,2.4106,2.4106,21800000.0
2007-04-12 00:30:00,2.4106,2.4107,2.4106,2.4107,3800000.0
2007-04-12 00:31:00,2.41034,2.41034,2.40984,2.41,13600000.0
2007-04-12 00:32:00,2.4108,2.4108,2.4108,2.4108,4400000.0
2007-04-12 00:33:00,2.4108,2.4108,2.4106,2.4106,7400000.0
2007-04-12 00:34:00,2.41021,2.41032,2.40966,2.4099,178000000.0
2007-04-12 00:35:00,2.4105,2.4105,2.4103,2.4103,11400000.0
2007-04-12 00:36:00,2.4106,2.4106,2.4106,2.4106,4400000.0
2007-04-12 00:37:00,2.41035,2.4108,2.41035,2.4106,13200000.0
2007-04-12 00:38:00,2.4106,2.4108,2.41055,2.4108,19000000.0
2007-04-12 00:39:00,2.40996,2.41016,2.40976,2.41016,51200000.0
2007-04-12 00:40:00,2.4106,2.4106,2.4103,2.41035,7600000.0
2007-04-12 00:41:00,2.4103,2.41035,2.4103,2.41035,2400000.0
2007-04-12 00:42:00,2.4103,2.4104,2.4103,2.4104,33800000.0
2007-04-12 00:43:00,2.4104,2.4104,2.4104,2.4104,29000000.0
2007-04-12 00:44:00,2.4103,2.4103,2.4103,2.4103,2200000.0
2007-04-12 00:45:00,2.4103,2.4103,2.4103,2.4103,4400000.0
2007-04-12 00:46:00,2.40989,2.40989,2.4096,2.40989,31200000.0
2007-04-12 00:47:00,2.4103,2.4103,2.4102,2.4103,22200000.0
2007-04-12 00:48:00,2.4103,2.4105,2.4103,2.4104,51200000.0
2007-04-12 00:49:00,2.41045,2.4105,2.4104,2.41045,24600000.0
2007-04-12 00:50:00,2.4105,2.4107,2.4105,2.4107,5600000.0
2007-04-12 00:51:00,2.4107,2.4108,2.4107,2.4108,27600000.0
2007-04-12 00:52:00,2.40992,2.41055,2.40991,2.41025,96800000.0
2007-04-12 00:53:00,2.4108,2.4108,2.4107,2.4108,7400000.0
2007-04-12 00:54:00,2.41063,2.41063,2.40992,2.41045,45600000.0
2007-04-12 00:55:00,2.41041,2.4106,2.41027,2.41027,79000000.0
2007-04-12 00:56:00,2.4108,2.4108,2.41065,2.41065,31200000.0
2007-04-12 00:57:00,2.4107,2.4107,2.4107,2.4107,4600000.0
2007-04-12 00:58:00,2.4107,2.41075,2.4107,2.41075,18400000.0
2007-04-12 00:59:00,2.41051,2.41051,2.4101,2.41036,204600000.0
2007-04-12 01:00:00,2.411,2.411,2.41085,2.411,13600000.0
2007-04-12 01:01:00,2.411,2.4115,2.411,2.4114,70200000.0
2007-04-12 01:02:00,2.41145,2.4116,2.41145,2.4115,23200000.0
2007-04-12 01:03:00,2.4115,2.4115,2.4113,2.4113,12800000.0
2007-04-12 01:04:00,2.4113,2.4113,2.41125,2.4113,24800000.0
2007-04-12 01:05:00,2.41125,2.4113,2.41125,2.4113,9600000.0
2007-04-12 01:06:00,2.4108,2.4109,2.4108,2.4109,33400000.0
2007-04-12 01:07:00,2.4112,2.41135,2.4112,2.41125,26200000.0
2007-04-12 01:08:00,2.4112,2.4114,2.41115,2.4112,58000000.0
2007-04-12 01:09:00,2.4112,2.4112,2.411,2.411,68800000.0
2007-04-12 01:10:00,2.411,2.411,2.411,2.411,3200000.0
2007-04-12 01:11:00,2.4109,2.4109,2.4109,2.4109,5600000.0
2007-04-12 01:12:00,2.41039,2.41048,2.41008,2.41048,61200000.0
2007-04-12 01:13:00,2.4109,2.4109,2.4109,2.4109,10400000.0
2007-04-12 01:14:00,2.4109,2.4109,2.4109,2.4109,4800000.0
2007-04-12 01:15:00,2.4109,2.411,2.4108,2.41085,61600000.0
2007-04-12 01:16:00,2.4107,2.41085,2.4107,2.41085,8000000.0
2007-04-12 01:17:00,2.41085,2.4109,2.41085,2.4109,16800000.0
2007-04-12 01:18:00,2.4109,2.4109,2.4109,2.4109,4000000.0
2007-04-12 01:19:00,2.41095,2.41095,2.4109,2.4109,14400000.0
2007-04-12 01:20:00,2.4109,2.41115,2.4109,2.4111,43200000.0
2007-04-12 01:21:00,2.4111,2.4113,2.4111,2.4112,23200000.0
2007-04-12 01:22:00,2.41125,2.41125,2.4112,2.4112,5600000.0
2007-04-12 01:23:00,2.41125,2.4113,2.4111,2.41125,51400000.0
2007-04-12 01:24:00,2.4112,2.4112,2.41115,2.4112,26400000.0
2007-04-12 01:25:00,2.4112,2.4112,2.41115,2.41115,12000000.0
2007-04-12 01:26:00,2.41042,2.41091,2.41042,2.41063,29600000.0
2007-04-12 01:27:00,2.4112,2.41125,2.41115,2.41115,28000000.0
2007-04-12 01:28:00,2.4113,2.4114,2.4113,2.4113,34000000.0
2007-04-12 01:29:00,2.4113,2.4114,2.41125,2.4114,15200000.0
2007-04-12 01:30:00,2.4114,2.4115,2.41115,2.4113,39200000.0
2007-04-12 01:31:00,2.4112,2.41125,2.41115,2.4112,21600000.0
2007-04-12 01:32:00,2.4113,2.4113,2.4112,2.41125,16800000.0
2007-04-12 01:33:00,2.41125,2.4113,2.4111,2.4112,33600000.0
2007-04-12 01:34:00,2.41125,2.4113,2.4111,2.4113,20800000.0
2007-04-12 01:35:00,2.41125,2.41125,2.41115,2.4112,11200000.0
2007-04-12 01:36:00,2.4112,2.4112,2.41095,2.41095,48000000.0
2007-04-12 01:37:00,2.41095,2.411,2.41075,2.41085,44800000.0
2007-04-12 01:38:00,2.41085,2.41085,2.4106,2.41065,54600000.0
2007-04-12 01:39:00,2.4107,2.41075,2.41065,2.4107,35200000.0
2007-04-12 01:40:00,2.41065,2.4109,2.4106,2.41065,27200000.0
2007-04-12 01:41:00,2.4108,2.411,2.41055,2.411,66300000.0
2007-04-12 01:42:00,2.4111,2.4113,2.4109,2.4112,132300000.0
2007-04-12 01:43:00,2.4112,2.4113,2.4112,2.4112,30400000.0
2007-04-12 01:44:00,2.41115,2.4115,2.41115,2.41125,40800000.0
2007-04-12 01:45:00,2.41125,2.4116,2.41115,2.41155,45200000.0
2007-04-12 01:46:00,2.41155,2.41155,2.4113,2.4113,8000000.0
2007-04-12 01:47:00,2.41125,2.4113,2.41125,2.4113,9600000.0
2007-04-12 01:48:00,2.4113,2.41145,2.4113,2.41145,12800000.0
2007-04-12 01:49:00,2.41145,2.41145,2.4112,2.4112,20000000.0
2007-04-12 01:50:00,2.4112,2.41125,2.4112,2.4112,28000000.0
2007-04-12 01:51:00,2.41115,2.41135,2.41115,2.41115,22200000.0
2007-04-12 01:52:00,2.4112,2.4112,2.4107,2.4107,71200000.0
2007-04-12 01:53:00,2.4107,2.4108,2.41045,2.4106,174200000.0
2007-04-12 01:54:00,2.4106,2.4108,2.4105,2.4105,53400000.0
2007-04-12 01:55:00,2.41045,2.41065,2.4104,2.4106,60100000.0
2007-04-12 01:56:00,2.4106,2.4106,2.4102,2.41025,45600000.0
2007-04-12 01:57:00,2.41035,2.41035,2.4102,2.4103,5400000.0
2007-04-12 01:58:00,2.4104,2.4104,2.41025,2.41035,19800000.0
2007-04-12 01:59:00,2.4105,2.4105,2.41045,2.4105,20000000.0
2007-04-12 02:00:00,2.4105,2.4123,2.41045,2.41215,82200000.0
2007-04-12 02:01:00,2.4122,2.4149,2.4122,2.414,240500000.0
2007-04-12 02:02:00,2.414,2.414,2.4131,2.4134,184800000.0
2007-04-12 02:03:00,2.4133,2.41335,2.41285,2.4131,124600000.0
2007-04-12 02:04:00,2.41295,2.4132,2.4126,2.4129,131000000.0
2007-04-12 02:05:00,2.4129,2.4129,2.41255,2.4126,118600000.0
2007-04-12 02:06:00,2.4127,2.41395,2.4127,2.4138,186400000.0
2007-04-12 02:07:00,2.4139,2.41395,2.41335,2.4134,186800000.0
2007-04-12 02:08:00,2.41335,2.41505,2.41335,2.41465,333400000.0
2007-04-12 02:09:00,2.41465,2.41465,2.4138,2.414,147700000.0
2007-04-12 02:10:00,2.41395,2.414,2.4138,2.4138,43200000.0
2007-04-12 02:11:00,2.4138,2.414,2.4138,2.4138,26400000.0
2007-04-12 02:12:00,2.4138,2.4138,2.41345,2.4135,67800000.0
2007-04-12 02:13:00,2.41345,2.41355,2.41335,2.41335,48800000.0
2007-04-12 02:14:00,2.4135,2.41415,2.4134,2.4141,151700000.0
2007-04-12 02:15:00,2.4141,2.4142,2.414,2.414,79000000.0
2007-04-12 02:16:00,2.414,2.4141,2.4137,2.414,88000000.0
2007-04-12 02:17:00,2.414,2.4144,2.414,2.4144,44900000.0
2007-04-12 02:18:00,2.41425,2.41435,2.4139,2.4139,173800000.0
2007-04-12 02:19:00,2.41385,2.4148,2.4138,2.4142,207299999.0
2007-04-12 02:20:00,2.4143,2.4149,2.4143,2.41455,147500000.0
2007-04-12 02:21:00,2.4145,2.4147,2.4143,2.4145,185600000.0
2007-04-12 02:22:00,2.4145,2.4145,2.4143,2.4143,37600000.0
2007-04-12 02:23:00,2.4142,2.4145,2.4139,2.4139,150900000.0
2007-04-12 02:24:00,2.4139,2.414,2.4135,2.4136,84800000.0
2007-04-12 02:25:00,2.4136,2.414,2.4136,2.414,44800000.0
2007-04-12 02:26:00,2.414,2.4142,2.41385,2.41395,129700000.0
2007-04-12 02:27:00,2.41395,2.414,2.41385,2.4139,42700000.0
2007-04-12 02:28:00,2.4139,2.4141,2.4139,2.4141,35800000.0
2007-04-12 02:29:00,2.414,2.414,2.414,2.414,3200000.0
2007-04-12 02:30:00,2.4139,2.41405,2.4139,2.414,83000000.0
2007-04-12 02:31:00,2.41405,2.41405,2.41395,2.41395,70800000.0
2007-04-12 02:32:00,2.4139,2.41395,2.41375,2.41385,109000000.0
2007-04-12 02:33:00,2.41385,2.41395,2.4138,2.41385,38400000.0
2007-04-12 02:34:00,2.41395,2.414,2.4139,2.414,48600000.0
2007-04-12 02:35:00,2.414,2.41415,2.4138,2.41415,30800000.0
2007-04-12 02:36:00,2.4142,2.41425,2.4141,2.4142,56200000.0
2007-04-12 02:37:00,2.4142,2.4144,2.4141,2.4141,127900000.0
2007-04-12 02:38:00,2.41415,2.41425,2.41395,2.4142,99400000.0
2007-04-12 02:39:00,2.4142,2.4145,2.414,2.4143,88000000.0
2007-04-12 02:40:00,2.4143,2.4145,2.4141,2.4145,80400000.0
2007-04-12 02:41:00,2.4145,2.4145,2.4144,2.4144,20800000.0
2007-04-12 02:42:00,2.41425,2.4145,2.41425,2.41435,129600000.0
2007-04-12 02:43:00,2.41435,2.4145,2.41425,2.4144,89900000.0
2007-04-12 02:44:00,2.41435,2.41445,2.4143,2.41435,51200000.0
2007-04-12 02:45:00,2.4144,2.4147,2.4144,2.41445,84800000.0
2007-04-12 02:46:00,2.4145,2.4145,2.41445,2.4145,14400000.0
2007-04-12 02:47:00,2.41435,2.41455,2.4143,2.4145,46400000.0
2007-04-12 02:48:00,2.41455,2.41455,2.41435,2.41435,52800000.0
2007-04-12 02:49:00,2.4143,2.4146,2.41425,2.4143,144300000.0
2007-04-12 02:50:00,2.4143,2.4144,2.41425,2.4143,176799998.0
2007-04-12 02:51:00,2.4145,2.4147,2.41415,2.4142,157600000.0
2007-04-12 02:52:00,2.4142,2.4145,2.4142,2.41445,147300000.0
2007-04-12 02:53:00,2.41435,2.4147,2.41435,2.4145,69500000.0
2007-04-12 02:54:00,2.4145,2.4146,2.4143,2.4143,138400000.0
2007-04-12 02:55:00,2.4143,2.41435,2.4141,2.4142,111000000.0
2007-04-12 02:56:00,2.4143,2.4146,2.41425,2.4144,114400000.0
2007-04-12 02:57:00,2.41445,2.4146,2.41445,2.4146,24800000.0
2007-04-12 02:58:00,2.4147,2.4147,2.41435,2.4145,48800000.0
2007-04-12 02:59:00,2.4145,2.415,2.4141,2.41455,256600000.0
2007-04-12 03:00:00,2.41455,2.4156,2.4141,2.4141,285600000.0
2007-04-12 03:01:00,2.4142,2.41455,2.4133,2.41355,269700000.0
2007-04-12 03:02:00,2.4135,2.415,2.4135,2.41465,211800000.0
2007-04-12 03:03:00,2.4144,2.4158,2.4144,2.4145,292700000.0
2007-04-12 03:04:00,2.4144,2.4148,2.41415,2.4142,214200000.0
2007-04-12 03:05:00,2.41415,2.4144,2.4139,2.414,246300000.0
2007-04-12 03:06:00,2.41395,2.414,2.4133,2.41345,156600000.0
2007-04-12 03:07:00,2.4135,2.41355,2.4131,2.4131,134800000.0
2007-04-12 03:08:00,2.41305,2.4131,2.41255,2.41275,102500000.0
2007-04-12 03:09:00,2.41275,2.41285,2.41225,2.41225,114200000.0
2007-04-12 03:10:00,2.4123,2.41265,2.4123,2.41255,130800000.0
2007-04-12 03:11:00,2.41255,2.41285,2.41255,2.4127,188400000.0
2007-04-12 03:12:00,2.4127,2.41305,2.4127,2.4128,127600000.0
2007-04-12 03:13:00,2.41285,2.41295,2.4127,2.41295,66400000.0
2007-04-12 03:14:00,2.41295,2.41325,2.41285,2.4132,65500000.0
2007-04-12 03:15:00,2.4131,2.4131,2.41285,2.4129,139100000.0
2007-04-12 03:16:00,2.41295,2.4131,2.41295,2.413,32000000.0
2007-04-12 03:17:00,2.41285,2.413,2.4125,2.41295,111100000.0
2007-04-12 03:18:00,2.41285,2.4134,2.41265,2.41305,195100000.0
2007-04-12 03:19:00,2.41305,2.4131,2.4128,2.4129,100700000.0
2007-04-12 03:20:00,2.413,2.4133,2.4129,2.4131,85600000.0
2007-04-12 03:21:00,2.41315,2.4132,2.4129,2.41295,31000000.0
2007-04-12 03:22:00,2.41295,2.4131,2.41285,2.413,117600000.0
2007-04-12 03:23:00,2.41295,2.413,2.41295,2.413,30800000.0
2007-04-12 03:24:00,2.413,2.4131,2.41295,2.413,34200000.0
2007-04-12 03:25:00,2.41295,2.4131,2.41295,2.4131,9600000.0
2007-04-12 03:26:00,2.413,2.4131,2.41265,2.41265,66300000.0
2007-04-12 03:27:00,2.4126,2.4128,2.41255,2.4127,57200000.0
2007-04-12 03:28:00,2.4127,2.4127,2.4123,2.41255,109600000.0
2007-04-12 03:29:00,2.41255,2.41255,2.41235,2.41245,71900000.0
2007-04-12 03:30:00,2.4124,2.41255,2.4121,2.41225,65500000.0
2007-04-12 03:31:00,2.4125,2.4126,2.4124,2.4125,31200000.0
2007-04-12 03:32:00,2.4123,2.41255,2.41215,2.4125,73700000.0
2007-04-12 03:33:00,2.4125,2.41265,2.41235,2.4125,116800000.0
2007-04-12 03:34:00,2.4125,2.41275,2.4125,2.4127,104400000.0
2007-04-12 03:35:00,2.41275,2.4129,2.41245,2.41245,137100000.0
2007-04-12 03:36:00,2.4121,2.4129,2.4121,2.41265,252400000.0
2007-04-12 03:37:00,2.4126,2.4132,2.41255,2.4129,295400000.0
2007-04-12 03:38:00,2.41295,2.41295,2.4121,2.4124,222200000.0
2007-04-12 03:39:00,2.4127,2.413,2.4124,2.41295,141600000.0
2007-04-12 03:40:00,2.4129,2.41305,2.4128,2.4128,123600000.0
2007-04-12 03:41:00,2.4128,2.4134,2.412,2.412,389600000.0
2007-04-12 03:42:00,2.412,2.4121,2.4113,2.4115,350100000.0
2007-04-12 03:43:00,2.4111,2.41165,2.4107,2.411,234300000.0
2007-04-12 03:44:00,2.411,2.4116,2.41075,2.4111,314000000.0
2007-04-12 03:45:00,2.4112,2.4114,2.4111,2.41135,210300000.0
2007-04-12 03:46:00,2.4113,2.4124,2.4113,2.4115,176100000.0
2007-04-12 03:47:00,2.4115,2.4115,2.4108,2.4111,260600000.0
2007-04-12 03:48:00,2.4111,2.41145,2.4105,2.4108,261900000.0
2007-04-12 03:49:00,2.4111,2.4117,2.4109,2.4112,300600001.0
2007-04-12 03:50:00,2.4113,2.41155,2.411,2.41115,80800000.0
2007-04-12 03:51:00,2.41115,2.4112,2.41085,2.4111,111600000.0
2007-04-12 03:52:00,2.4111,2.4113,2.4108,2.4111,98400000.0
2007-04-12 03:53:00,2.4111,2.4111,2.41075,2.4108,105600000.0
2007-04-12 03:54:00,2.4108,2.41085,2.4108,2.4108,12800000.0
2007-04-12 03:55:00,2.4109,2.4111,2.4108,2.41095,53400000.0
2007-04-12 03:56:00,2.41095,2.41125,2.4109,2.411,159500000.0
2007-04-12 03:57:00,2.4111,2.41125,2.41085,2.41085,91700000.0
2007-04-12 03:58:00,2.4109,2.41125,2.41085,2.4109,104600000.0
2007-04-12 03:59:00,2.4111,2.4111,2.4107,2.41075,113000000.0
2007-04-12 04:00:00,2.4108,2.41095,2.4106,2.4109,128000000.0
2007-04-12 04:01:00,2.4109,2.41095,2.4107,2.4108,58200000.0
2007-04-12 04:02:00,2.41075,2.4113,2.4107,2.4112,152500000.0
2007-04-12 04:03:00,2.41135,2.41155,2.41105,2.41105,76100000.0
2007-04-12 04:04:00,2.4111,2.41115,2.41105,2.41115,12800000.0
2007-04-12 04:05:00,2.41115,2.4113,2.41115,2.41125,17600000.0
2007-04-12 04:06:00,2.4112,2.41125,2.4111,2.4111,20000000.0
2007-04-12 04:07:00,2.41105,2.41115,2.41105,2.41115,18400000.0
2007-04-12 04:08:00,2.411,2.41115,2.41095,2.41115,24000000.0
2007-04-12 04:09:00,2.41125,2.41125,2.41115,2.41125,4000000.0
2007-04-12 04:10:00,2.41125,2.41155,2.41125,2.41145,92000000.0
2007-04-12 04:11:00,2.41145,2.4118,2.4111,2.4113,77600000.0
2007-04-12 04:12:00,2.4113,2.4113,2.41085,2.41085,114400000.0
2007-04-12 04:13:00,2.41085,2.4109,2.4108,2.4108,12000000.0
2007-04-12 04:14:00,2.4108,2.41085,2.4106,2.41085,81400000.0
2007-04-12 04:15:00,2.41075,2.41075,2.4106,2.41065,38400000.0
2007-04-12 04:16:00,2.4106,2.411,2.4104,2.4106,293100000.0
2007-04-12 04:17:00,2.4103,2.4108,2.4103,2.4108,167200000.0
2007-04-12 04:18:00,2.4108,2.411,2.41045,2.41075,184300000.0
2007-04-12 04:19:00,2.4107,2.41085,2.4106,2.41065,40000000.0
2007-04-12 04:20:00,2.41065,2.411,2.41065,2.4107,29600000.0
2007-04-12 04:21:00,2.41065,2.4109,2.41045,2.41075,90300000.0
2007-04-12 04:22:00,2.41095,2.411,2.4108,2.41085,48000000.0
2007-04-12 04:23:00,2.41075,2.41075,2.41075,2.41075,29600000.0
2007-04-12 04:24:00,2.41075,2.41085,2.41075,2.41085,12800000.0
2007-04-12 04:25:00,2.41085,2.41085,2.41085,2.41085,800000.0
2007-04-12 04:26:00,2.41075,2.41105,2.41065,2.41105,44600000.0
2007-04-12 04:27:00,2.41105,2.4112,2.41055,2.41105,128000001.0
2007-04-12 04:28:00,2.41105,2.4112,2.411,2.411,51300000.0
2007-04-12 04:29:00,2.411,2.41105,2.4106,2.41075,207700000.0
2007-04-12 04:30:00,2.4108,2.4109,2.4106,2.4108,89000000.0
2007-04-12 04:31:00,2.4106,2.4108,2.4106,2.4107,91100000.0
2007-04-12 04:32:00,2.4107,2.4112,2.4107,2.411,85500000.0
2007-04-12 04:33:00,2.411,2.411,2.411,2.411,13600000.0
2007-04-12 04:34:00,2.41105,2.4111,2.411,2.411,32800000.0
2007-04-12 04:35:00,2.411,2.41105,2.4109,2.41105,77000000.0
2007-04-12 04:36:00,2.4109,2.4111,2.41085,2.41085,145800000.0
2007-04-12 04:37:00,2.4109,2.41105,2.4108,2.4108,78600000.0
2007-04-12 04:38:00,2.4108,2.4111,2.4108,2.41085,173600000.0
2007-04-12 04:39:00,2.4108,2.41115,2.41065,2.411,210199999.0
2007-04-12 04:40:00,2.41095,2.4111,2.41085,2.4111,139200000.0
2007-04-12 04:41:00,2.41105,2.41115,2.41085,2.41115,69800000.0
2007-04-12 04:42:00,2.4111,2.4112,2.41105,2.4112,51600000.0
2007-04-12 04:43:00,2.4111,2.41115,2.41085,2.41095,119200000.0
2007-04-12 04:44:00,2.41105,2.4112,2.41095,2.41105,89000000.0
2007-04-12 04:45:00,2.411,2.4114,2.411,2.41125,44800000.0
2007-04-12 04:46:00,2.41125,2.4113,2.41125,2.4113,5600000.0
2007-04-12 04:47:00,2.4113,2.41155,2.411,2.4113,42000000.0
2007-04-12 04:48:00,2.4113,2.41155,2.41125,2.41155,48800000.0
2007-04-12 04:49:00,2.41155,2.41175,2.41115,2.41115,101400000.0
2007-04-12 04:50:00,2.4111,2.4116,2.41095,2.4112,180800000.0
2007-04-12 04:51:00,2.4112,2.4112,2.41085,2.4109,125600000.0
2007-04-12 04:52:00,2.41095,2.4112,2.41075,2.411,187200000.0
2007-04-12 04:53:00,2.411,2.41145,2.411,2.4111,149200000.0
2007-04-12 04:54:00,2.4111,2.4112,2.411,2.41115,92600000.0
2007-04-12 04:55:00,2.41115,2.4112,2.411,2.4111,97200000.0
2007-04-12 04:56:00,2.4111,2.4113,2.4109,2.41115,101000000.0
2007-04-12 04:57:00,2.4112,2.41145,2.411,2.41135,46400000.0
2007-04-12 04:58:00,2.4114,2.4115,2.4111,2.41145,76300000.0
2007-04-12 04:59:00,2.41135,2.4117,2.4109,2.41165,100400000.0
2007-04-12 05:00:00,2.4113,2.41165,2.4111,2.41125,89600000.0
2007-04-12 05:01:00,2.4113,2.4114,2.4113,2.4114,30400000.0
2007-04-12 05:02:00,2.41145,2.41155,2.41145,2.4115,18400000.0
2007-04-12 05:03:00,2.4115,2.4118,2.4112,2.41175,134400000.0
2007-04-12 05:04:00,2.41175,2.4118,2.41155,2.4116,68800000.0
2007-04-12 05:05:00,2.4115,2.4117,2.4115,2.4117,34800000.0
2007-04-12 05:06:00,2.4117,2.4117,2.41135,2.41135,25600000.0
2007-04-12 05:07:00,2.41135,2.4114,2.4112,2.4113,74000000.0
2007-04-12 05:08:00,2.4112,2.41165,2.4111,2.4114,84000000.0
2007-04-12 05:09:00,2.4114,2.41145,2.4111,2.4112,137600000.0
2007-04-12 05:10:00,2.41115,2.41125,2.411,2.41125,26000000.0
2007-04-12 05:11:00,2.41135,2.41145,2.41135,2.41135,18400000.0
2007-04-12 05:12:00,2.41135,2.4114,2.4112,2.41125,18000000.0
2007-04-12 05:13:00,2.41135,2.4114,2.41135,2.41135,2400000.0
2007-04-12 05:14:00,2.41135,2.41135,2.41135,2.41135,800000.0
2007-04-12 05:15:00,2.41135,2.41165,2.4112,2.4116,43600000.0
2007-04-12 05:16:00,2.41155,2.4116,2.41135,2.4115,63200000.0
2007-04-12 05:17:00,2.4115,2.4115,2.4112,2.4112,49600000.0
2007-04-12 05:18:00,2.41135,2.4116,2.41095,2.41095,132900001.0
2007-04-12 05:19:00,2.411,2.4112,2.411,2.41115,150100000.0
2007-04-12 05:20:00,2.41115,2.41125,2.41085,2.411,404500002.0
2007-04-12 05:21:00,2.411,2.41115,2.411,2.41105,20600000.0
2007-04-12 05:22:00,2.41115,2.41115,2.41105,2.41105,13600000.0
2007-04-12 05:23:00,2.411,2.4116,2.411,2.41155,51200000.0
2007-04-12 05:24:00,2.41155,2.41155,2.4113,2.4113,29600000.0
2007-04-12 05:25:00,2.4113,2.4116,2.4113,2.41155,25600000.0
2007-04-12 05:26:00,2.41155,2.41185,2.41155,2.4118,54200000.0
2007-04-12 05:27:00,2.4117,2.4119,2.4114,2.41165,60800000.0
2007-04-12 05:28:00,2.4117,2.41185,2.4117,2.41185,16800000.0
2007-04-12 05:29:00,2.41185,2.4119,2.41155,2.41185,24800000.0
2007-04-12 05:30:00,2.41185,2.41185,2.4118,2.41185,12800000.0
2007-04-12 05:31:00,2.4118,2.4119,2.4115,2.41155,74900000.0
2007-04-12 05:32:00,2.41155,2.4119,2.41155,2.41155,68000000.0
2007-04-12 05:33:00,2.4115,2.4117,2.4115,2.4116,28400000.0
2007-04-12 05:34:00,2.4116,2.41175,2.41145,2.41175,83100000.0
2007-04-12 05:35:00,2.4117,2.4117,2.4116,2.4116,30200000.0
2007-04-12 05:36:00,2.41165,2.41165,2.4116,2.4116,6400000.0
2007-04-12 05:37:00,2.4116,2.4119,2.4116,2.4119,13600000.0
2007-04-12 05:38:00,2.41165,2.41165,2.41165,2.41165,800000.0
2007-04-12 05:39:00,2.4117,2.41185,2.4117,2.41185,24800000.0
2007-04-12 05:40:00,2.41185,2.41185,2.4118,2.4118,10400000.0
2007-04-12 05:41:00,2.41175,2.4118,2.41165,2.41175,41600000.0
2007-04-12 05:42:00,2.41175,2.4118,2.41175,2.41175,11200000.0
2007-04-12 05:43:00,2.4118,2.4118,2.4118,2.4118,4800000.0
2007-04-12 05:44:00,2.41155,2.41155,2.41136,2.41148,6400000.0
2007-04-12 05:45:00,2.4118,2.4118,2.4117,2.41175,38400000.0
2007-04-12 05:46:00,2.4117,2.4117,2.4115,2.4115,49200000.0
2007-04-12 05:47:00,2.41155,2.41155,2.4113,2.41135,78800000.0
2007-04-12 05:48:00,2.41145,2.41145,2.4112,2.41135,167300000.0
2007-04-12 05:49:00,2.41125,2.41175,2.4112,2.4117,136200000.0
2007-04-12 05:50:00,2.41175,2.41175,2.4116,2.4116,47200000.0
2007-04-12 05:51:00,2.4116,2.4117,2.41155,2.4116,148000000.0
2007-04-12 05:52:00,2.4116,2.4118,2.4116,2.4117,122700000.0
2007-04-12 05:53:00,2.41165,2.41175,2.4116,2.4117,24800000.0
2007-04-12 05:54:00,2.4117,2.41175,2.4117,2.41175,41800000.0
2007-04-12 05:55:00,2.41185,2.41195,2.41175,2.4118,91400000.0
2007-04-12 05:56:00,2.4118,2.4121,2.41175,2.41205,73400000.0
2007-04-12 05:57:00,2.412,2.41205,2.4117,2.4119,82700000.0
2007-04-12 05:58:00,2.4117,2.4119,2.4114,2.4115,120600000.0
2007-04-12 05:59:00,2.41165,2.4118,2.41155,2.4118,122100000.0
2007-04-12 06:00:00,2.41175,2.4118,2.41115,2.4115,227800000.0
2007-04-12 06:01:00,2.41145,2.41165,2.41135,2.4116,86600000.0
2007-04-12 06:02:00,2.4116,2.41185,2.4116,2.4118,76800000.0
2007-04-12 06:03:00,2.41185,2.4119,2.41175,2.4118,67200000.0
2007-04-12 06:04:00,2.41185,2.4119,2.411,2.4113,51700000.0
2007-04-12 06:05:00,2.411,2.41135,2.41095,2.41105,58200000.0
2007-04-12 06:06:00,2.411,2.4112,2.4107,2.4112,63600000.0
2007-04-12 06:07:00,2.41085,2.41125,2.41085,2.41085,100300000.0
2007-04-12 06:08:00,2.4109,2.4111,2.4108,2.4108,89500000.0
2007-04-12 06:09:00,2.41075,2.41095,2.41075,2.4109,67600000.0
2007-04-12 06:10:00,2.4109,2.41095,2.41085,2.41095,8000000.0
2007-04-12 06:11:00,2.41105,2.4111,2.41065,2.41075,81200000.0
2007-04-12 06:12:00,2.4107,2.4107,2.41015,2.4102,144400000.0
2007-04-12 06:13:00,2.41015,2.4103,2.4101,2.4102,50200000.0
2007-04-12 06:14:00,2.41015,2.4102,2.4097,2.41005,137800000.0
2007-04-12 06:15:00,2.41005,2.4101,2.4096,2.4098,185200000.0
2007-04-12 06:16:00,2.4097,2.41005,2.4097,2.41,91400000.0
2007-04-12 06:17:00,2.41,2.41025,2.41,2.41005,79000000.0
2007-04-12 06:18:00,2.41005,2.4101,2.4094,2.4094,140900000.0
2007-04-12 06:19:00,2.4094,2.4097,2.4094,2.4095,83200000.0
2007-04-12 06:20:00,2.4095,2.41,2.4095,2.4099,82800000.0
2007-04-12 06:21:00,2.4098,2.4098,2.40955,2.4097,52200000.0
2007-04-12 06:22:00,2.4097,2.4097,2.4096,2.40965,49300000.0
2007-04-12 06:23:00,2.40955,2.4097,2.4095,2.4096,42800000.0
2007-04-12 06:24:00,2.4096,2.41025,2.4096,2.41,214400000.0
2007-04-12 06:25:00,2.41,2.4101,2.40985,2.4099,88700000.0
2007-04-12 06:26:00,2.4099,2.40995,2.4097,2.40985,137400001.0
2007-04-12 06:27:00,2.40985,2.4101,2.4098,2.41,188500000.0
2007-04-12 06:28:00,2.40995,2.40995,2.40975,2.40975,108900000.0
2007-04-12 06:29:00,2.4098,2.41,2.4098,2.4099,66900000.0
2007-04-12 06:30:00,2.4099,2.41,2.40975,2.40975,64800000.0
2007-04-12 06:31:00,2.4099,2.40995,2.4098,2.40995,45600000.0
2007-04-12 06:32:00,2.40995,2.41015,2.40995,2.41015,40900000.0
2007-04-12 06:33:00,2.4102,2.4103,2.41,2.41005,122800000.0
2007-04-12 06:34:00,2.41,2.4102,2.40995,2.4102,56800000.0
2007-04-12 06:35:00,2.41025,2.4103,2.41,2.4103,49200000.0
2007-04-12 06:36:00,2.4102,2.4105,2.4102,2.41035,57400000.0
2007-04-12 06:37:00,2.41035,2.41045,2.4102,2.41035,35200000.0
2007-04-12 06:38:00,2.41035,2.41065,2.4102,2.4104,91000000.0
2007-04-12 06:39:00,2.4105,2.41055,2.41035,2.4104,64000000.0
2007-04-12 06:40:00,2.41035,2.4107,2.41035,2.41065,57600000.0
2007-04-12 06:41:00,2.4107,2.4108,2.4105,2.4107,60600000.0
2007-04-12 06:42:00,2.4107,2.4108,2.4107,2.4107,20000000.0
2007-04-12 06:43:00,2.4107,2.4108,2.4101,2.4108,77200000.0
2007-04-12 06:44:00,2.4105,2.4106,2.4102,2.4102,28800000.0
2007-04-12 06:45:00,2.4102,2.4103,2.4099,2.4101,145800000.0
2007-04-12 06:46:00,2.41015,2.41015,2.40985,2.40985,77600000.0
2007-04-12 06:47:00,2.40985,2.41,2.4096,2.4098,63000000.0
2007-04-12 06:48:00,2.4098,2.4102,2.4098,2.41,58500000.0
2007-04-12 06:49:00,2.4099,2.40995,2.4098,2.4099,63600000.0
2007-04-12 06:50:00,2.41,2.4101,2.4098,2.40995,109000000.0
2007-04-12 06:51:00,2.41,2.41005,2.40975,2.40985,36000000.0
2007-04-12 06:52:00,2.40995,2.41,2.40975,2.40995,56000000.0
2007-04-12 06:53:00,2.40995,2.40995,2.4099,2.4099,16000000.0
2007-04-12 06:54:00,2.4099,2.41,2.4099,2.4099,16400000.0
2007-04-12 06:55:00,2.40995,2.40995,2.4099,2.4099,5600000.0
2007-04-12 06:56:00,2.4099,2.41005,2.4098,2.4099,83200000.0
2007-04-12 06:57:00,2.40995,2.40995,2.40995,2.40995,5600000.0
2007-04-12 06:58:00,2.4099,2.41005,2.40985,2.41005,47000000.0
2007-04-12 06:59:00,2.41005,2.41015,2.40975,2.4099,89200000.0
2007-04-12 07:00:00,2.40995,2.41,2.40985,2.41,71700000.0
2007-04-12 07:01:00,2.41,2.4102,2.41,2.41,45600000.0
2007-04-12 07:02:00,2.41,2.4101,2.40985,2.4101,61700000.0
2007-04-12 07:03:00,2.4102,2.4102,2.4101,2.4102,13600000.0
2007-04-12 07:04:00,2.40977,2.41036,2.4096,2.40979,181600000.0
2007-04-12 07:05:00,2.41015,2.4105,2.41015,2.4104,44700000.0
2007-04-12 07:06:00,2.4104,2.4104,2.4101,2.41035,83500000.0
2007-04-12 07:07:00,2.4104,2.4106,2.41015,2.41035,106400000.0
2007-04-12 07:08:00,2.41025,2.4104,2.4101,2.41015,206400000.0
2007-04-12 07:09:00,2.41015,2.4103,2.4099,2.41,148800000.0
2007-04-12 07:10:00,2.41005,2.41025,2.41005,2.4102,69600000.0
2007-04-12 07:11:00,2.4102,2.4106,2.4099,2.41025,94400000.0
2007-04-12 07:12:00,2.41025,2.41025,2.4102,2.41025,100800000.0
2007-04-12 07:13:00,2.4103,2.4103,2.41,2.41005,97600000.0
2007-04-12 07:14:00,2.41,2.4101,2.41,2.41005,25600000.0
2007-04-12 07:15:00,2.41005,2.41035,2.40995,2.41025,87300000.0
2007-04-12 07:16:00,2.41025,2.4104,2.41015,2.41025,107200000.0
2007-04-12 07:17:00,2.4102,2.41025,2.4101,2.4102,67400000.0
2007-04-12 07:18:00,2.41025,2.4104,2.4098,2.4099,74800000.0
2007-04-12 07:19:00,2.40995,2.4101,2.4099,2.41,111800000.0
2007-04-12 07:20:00,2.41,2.4102,2.4099,2.41,113000000.0
2007-04-12 07:21:00,2.4102,2.4102,2.4101,2.4102,64600000.0
2007-04-12 07:22:00,2.4102,2.41025,2.4099,2.4099,108800000.0
2007-04-12 07:23:00,2.41,2.41025,2.4097,2.4099,51200000.0
2007-04-12 07:24:00,2.40985,2.4101,2.4098,2.4101,38400000.0
2007-04-12 07:25:00,2.41,2.4104,2.4092,2.4092,168400000.0
2007-04-12 07:26:00,2.40915,2.4096,2.4086,2.40935,193000000.0
2007-04-12 07:27:00,2.4093,2.4096,2.40905,2.40905,140400000.0
2007-04-12 07:28:00,2.4091,2.4095,2.4089,2.4095,164800000.0
2007-04-12 07:29:00,2.4095,2.4098,2.40945,2.4097,115700000.0
2007-04-12 07:30:00,2.4098,2.4099,2.4094,2.40975,74800000.0
2007-04-12 07:31:00,2.4098,2.41,2.4096,2.4096,63200000.0
2007-04-12 07:32:00,2.4096,2.40985,2.40915,2.40985,197900000.0
2007-04-12 07:33:00,2.40985,2.40985,2.40935,2.4096,150800000.0
2007-04-12 07:34:00,2.4096,2.41025,2.40945,2.40945,125600000.0
2007-04-12 07:35:00,2.4097,2.4098,2.4096,2.4096,56200000.0
2007-04-12 07:36:00,2.4098,2.4098,2.4095,2.4095,8000000.0
2007-04-12 07:37:00,2.4095,2.4095,2.4095,2.4095,21400000.0
2007-04-12 07:38:00,2.4095,2.4095,2.4094,2.4095,35000000.0
2007-04-12 07:39:00,2.4095,2.4098,2.4095,2.4098,70800000.0
2007-04-12 07:40:00,2.40965,2.4102,2.40965,2.4098,79800000.0
2007-04-12 07:41:00,2.40955,2.40955,2.4094,2.4094,39000000.0
2007-04-12 07:42:00,2.4092,2.4096,2.4089,2.4095,202100000.0
2007-04-12 07:43:00,2.4095,2.4099,2.4094,2.4096,211800001.0
2007-04-12 07:44:00,2.40955,2.40975,2.40955,2.4097,104400000.0
2007-04-12 07:45:00,2.4097,2.4099,2.4097,2.4097,60800000.0
2007-04-12 07:46:00,2.4097,2.4098,2.4097,2.4097,14400000.0
2007-04-12 07:47:00,2.4097,2.4097,2.4097,2.4097,10400000.0
2007-04-12 07:48:00,2.4098,2.4098,2.4095,2.4095,38000000.0
2007-04-12 07:49:00,2.4095,2.40985,2.4095,2.4098,87000000.0
2007-04-12 07:50:00,2.4098,2.41,2.4098,2.40995,61200000.0
2007-04-12 07:51:00,2.41005,2.4102,2.4098,2.4098,101000000.0
2007-04-12 07:52:00,2.4098,2.41,2.4098,2.4098,71600000.0
2007-04-12 07:53:00,2.4097,2.4098,2.4095,2.4097,95600000.0
2007-04-12 07:54:00,2.4097,2.4098,2.4096,2.4096,220600000.0
2007-04-12 07:55:00,2.4096,2.4098,2.4095,2.4095,124600000.0
2007-04-12 07:56:00,2.4097,2.4097,2.4095,2.40965,54700000.0
2007-04-12 07:57:00,2.4096,2.4098,2.4095,2.4095,101000000.0
2007-04-12 07:58:00,2.4097,2.4097,2.4096,2.40965,18000000.0
2007-04-12 07:59:00,2.4095,2.4095,2.4095,2.4095,5600000.0
2007-04-12 08:00:00,2.4095,2.4095,2.40905,2.4095,86800000.0
2007-04-12 08:01:00,2.40945,2.4096,2.4094,2.4095,36000000.0
2007-04-12 08:02:00,2.4095,2.4095,2.4095,2.4095,4000000.0
2007-04-12 08:03:00,2.4095,2.4095,2.40935,2.40935,13600000.0
2007-04-12 08:04:00,2.40925,2.4095,2.40925,2.40945,63000000.0
2007-04-12 08:05:00,2.4095,2.4096,2.4087,2.4091,276100000.0
2007-04-12 08:06:00,2.4091,2.4094,2.40885,2.40905,437500000.0
2007-04-12 08:07:00,2.40905,2.4099,2.40905,2.4097,523800000.0
2007-04-12 08:08:00,2.40975,2.4098,2.4095,2.40975,206300000.0
2007-04-12 08:09:00,2.40975,2.4099,2.40955,2.4096,213700000.0
2007-04-12 08:10:00,2.4099,2.4102,2.4096,2.41,181600000.0
2007-04-12 08:11:00,2.4099,2.41035,2.4099,2.4102,150400000.0
2007-04-12 08:12:00,2.4102,2.4107,2.41,2.4106,353600000.0
2007-04-12 08:13:00,2.4106,2.4107,2.4104,2.4104,220800000.0
2007-04-12 08:14:00,2.4104,2.4108,2.4104,2.4108,237800000.0
2007-04-12 08:15:00,2.4108,2.411,2.4103,2.4106,363700000.0
2007-04-12 08:16:00,2.41075,2.4109,2.4107,2.4108,175600000.0
2007-04-12 08:17:00,2.4108,2.4116,2.4108,2.41155,406400000.0
2007-04-12 08:18:00,2.41165,2.412,2.4113,2.4119,524800000.0
2007-04-12 08:19:00,2.4119,2.41205,2.4114,2.41145,317100000.0
2007-04-12 08:20:00,2.4115,2.41175,2.4109,2.4109,514800000.0
2007-04-12 08:21:00,2.4109,2.41125,2.4107,2.4108,382100001.0
2007-04-12 08:22:00,2.41085,2.41085,2.4102,2.4105,335300000.0
2007-04-12 08:23:00,2.41055,2.4107,2.4104,2.4105,212700000.0
2007-04-12 08:24:00,2.41045,2.4105,2.41025,2.41035,132800000.0
2007-04-12 08:25:00,2.4103,2.4107,2.4103,2.4105,237200000.0
2007-04-12 08:26:00,2.4106,2.4106,2.41025,2.41035,68000000.0
2007-04-12 08:27:00,2.4104,2.4107,2.4103,2.4107,212000000.0
2007-04-12 08:28:00,2.41075,2.41075,2.4105,2.4105,314000000.0
2007-04-12 08:29:00,2.41045,2.41115,2.41035,2.4111,329499998.0
2007-04-12 08:30:00,2.4111,2.4115,2.41095,2.411,443600001.0
2007-04-12 08:31:00,2.411,2.4111,2.411,2.4111,10400000.0
2007-04-12 08:32:00,2.411,2.4114,2.411,2.4114,274400000.0
2007-04-12 08:33:00,2.411,2.41145,2.4109,2.41135,193800000.0
2007-04-12 08:34:00,2.41135,2.4114,2.4111,2.4113,178900000.0
2007-04-12 08:35:00,2.4113,2.4113,2.4109,2.4109,55400000.0
2007-04-12 08:36:00,2.411,2.411,2.4107,2.4107,170600000.0
2007-04-12 08:37:00,2.4107,2.4109,2.4107,2.4108,204900000.0
2007-04-12 08:38:00,2.4108,2.4115,2.4108,2.4111,324200000.0
2007-04-12 08:39:00,2.4111,2.4114,2.4111,2.4114,236000000.0
2007-04-12 08:40:00,2.4114,2.4117,2.41135,2.4115,179000002.0
2007-04-12 08:41:00,2.4115,2.4117,2.41135,2.4117,152000000.0
2007-04-12 08:42:00,2.41165,2.4117,2.4115,2.4115,163000000.0
2007-04-12 08:43:00,2.41155,2.4116,2.4113,2.4115,133600000.0
2007-04-12 08:44:00,2.41135,2.4118,2.4112,2.41145,454099999.0
2007-04-12 08:45:00,2.41145,2.4116,2.4112,2.41155,377800000.0
2007-04-12 08:46:00,2.41155,2.41165,2.41125,2.41125,187300000.0
2007-04-12 08:47:00,2.4113,2.4115,2.4111,2.4113,362300000.0
2007-04-12 08:48:00,2.4113,2.4117,2.4109,2.41145,412399999.0
2007-04-12 08:49:00,2.4114,2.41145,2.4112,2.4113,314300000.0
2007-04-12 08:50:00,2.4115,2.4117,2.41125,2.4114,73100000.0
2007-04-12 08:51:00,2.4114,2.41225,2.4114,2.41215,260400000.0
2007-04-12 08:52:00,2.41215,2.4123,2.4116,2.4117,614700000.0
2007-04-12 08:53:00,2.41165,2.4118,2.4113,2.41135,246300000.0
2007-04-12 08:54:00,2.4114,2.41165,2.4112,2.4112,416100000.0
2007-04-12 08:55:00,2.4112,2.4112,2.41065,2.4108,182700000.0
2007-04-12 08:56:00,2.4111,2.412,2.41105,2.4119,168000000.0
2007-04-12 08:57:00,2.4119,2.4121,2.4117,2.4119,113000000.0
2007-04-12 08:58:00,2.4118,2.4119,2.4118,2.4118,122400000.0
2007-04-12 08:59:00,2.4117,2.4119,2.4115,2.4118,58800000.0
2007-04-12 09:00:00,2.4117,2.412,2.4116,2.4118,129975000.0
2007-04-12 09:01:00,2.4119,2.4119,2.41165,2.4119,13537500.0
2007-04-12 09:02:00,2.4119,2.4119,2.4114,2.4114,96562500.0
2007-04-12 09:03:00,2.4117,2.4117,2.4113,2.41155,79787500.0
2007-04-12 09:04:00,2.41155,2.4116,2.4111,2.4113,236300000.0
2007-04-12 09:05:00,2.41125,2.41125,2.4108,2.41085,222100001.0
2007-04-12 09:06:00,2.4109,2.4112,2.4109,2.411,308800000.0
2007-04-12 09:07:00,2.411,2.41115,2.4109,2.41095,196100000.0
2007-04-12 09:08:00,2.4109,2.4112,2.4108,2.4111,251500000.0
2007-04-12 09:09:00,2.41115,2.4114,2.4111,2.4113,387099996.0
2007-04-12 09:10:00,2.41125,2.41125,2.4108,2.411,131200000.0
2007-04-12 09:11:00,2.4109,2.4112,2.4108,2.4111,647400000.0
2007-04-12 09:12:00,2.41105,2.41105,2.4102,2.41045,487000000.0
2007-04-12 09:13:00,2.41045,2.4106,2.41045,2.4106,221200000.0
2007-04-12 09:14:00,2.4106,2.411,2.4103,2.41075,207200000.0
2007-04-12 09:15:00,2.41075,2.41075,2.4105,2.41065,277000000.0
2007-04-12 09:16:00,2.4106,2.4107,2.4102,2.4104,260800000.0
2007-04-12 09:17:00,2.4104,2.4105,2.4103,2.4105,287200000.0
2007-04-12 09:18:00,2.4105,2.4106,2.41035,2.4104,207800000.0
2007-04-12 09:19:00,2.41035,2.4105,2.4101,2.4103,126800000.0
2007-04-12 09:20:00,2.41035,2.41035,2.4101,2.4102,173100000.0
2007-04-12 09:21:00,2.41025,2.4106,2.4102,2.4106,132200000.0
2007-04-12 09:22:00,2.4106,2.4108,2.41045,2.4107,348200000.0
2007-04-12 09:23:00,2.41075,2.4109,2.4106,2.4108,113300000.0
2007-04-12 09:24:00,2.41075,2.411,2.41075,2.411,77200000.0
2007-04-12 09:25:00,2.4109,2.4109,2.4107,2.4107,135200000.0
2007-04-12 09:26:00,2.4107,2.4108,2.41065,2.4107,228000000.0
2007-04-12 09:27:00,2.4107,2.4107,2.4104,2.4104,119900000.0
2007-04-12 09:28:00,2.4104,2.4105,2.4102,2.4105,120600000.0
2007-04-12 09:29:00,2.4105,2.4105,2.4101,2.41015,77200000.0
2007-04-12 09:30:00,2.41015,2.4104,2.41015,2.4104,78700000.0
2007-04-12 09:31:00,2.4104,2.41055,2.41035,2.4105,63800000.0
2007-04-12 09:32:00,2.4105,2.4106,2.41035,2.41035,170300000.0
2007-04-12 09:33:00,2.4103,2.4105,2.4102,2.41025,96000000.0
2007-04-12 09:34:00,2.4103,2.4104,2.4103,2.41035,79200000.0
2007-04-12 09:35:00,2.4103,2.4103,2.4101,2.4102,119000000.0
2007-04-12 09:36:00,2.4102,2.4106,2.4102,2.4106,211600000.0
2007-04-12 09:37:00,2.4105,2.4107,2.41045,2.4107,146100000.0
2007-04-12 09:38:00,2.4107,2.4109,2.4107,2.4107,86900000.0
2007-04-12 09:39:00,2.4107,2.4107,2.4102,2.4103,200100001.0
2007-04-12 09:40:00,2.4103,2.4107,2.4103,2.4105,181100000.0
2007-04-12 09:41:00,2.4105,2.4106,2.4104,2.4106,26600000.0
2007-04-12 09:42:00,2.4106,2.4106,2.40975,2.40995,159400000.0
2007-04-12 09:43:00,2.40995,2.41,2.4096,2.4098,195400000.0
2007-04-12 09:44:00,2.4098,2.4098,2.4093,2.4093,348400000.0
2007-04-12 09:45:00,2.4093,2.4095,2.40925,2.4095,180399999.0
2007-04-12 09:46:00,2.4095,2.41,2.4091,2.40965,480900000.0
2007-04-12 09:47:00,2.40965,2.4101,2.4096,2.4099,388900000.0
2007-04-12 09:48:00,2.4099,2.4101,2.4098,2.4098,273500000.0
2007-04-12 09:49:00,2.4098,2.4101,2.4098,2.40995,333700002.0
2007-04-12 09:50:00,2.40995,2.4102,2.4098,2.41015,349800000.0
2007-04-12 09:51:00,2.4101,2.4105,2.4101,2.4104,421500000.0
2007-04-12 09:52:00,2.4104,2.4104,2.41025,2.4104,241800000.0
2007-04-12 09:53:00,2.4104,2.41055,2.41015,2.4105,370700000.0
2007-04-12 09:54:00,2.41045,2.41055,2.41005,2.4102,114400000.0
2007-04-12 09:55:00,2.4102,2.41035,2.41005,2.4103,295199999.0
2007-04-12 09:56:00,2.4103,2.4105,2.4102,2.4104,124000000.0
2007-04-12 09:57:00,2.4103,2.41045,2.4102,2.4102,351500000.0
2007-04-12 09:58:00,2.4102,2.4102,2.4095,2.4095,201700000.0
2007-04-12 09:59:00,2.4095,2.4097,2.40925,2.4093,125399998.0
2007-04-12 10:00:00,2.40925,2.4095,2.40925,2.40935,237999996.0
2007-04-12 10:01:00,2.4094,2.4098,2.4094,2.4097,40800000.0
2007-04-12 10:02:00,2.4098,2.4103,2.40975,2.4103,158299999.0
2007-04-12 10:03:00,2.4103,2.4106,2.4103,2.4105,8000000.0
2007-04-12 10:04:00,2.4105,2.4106,2.4103,2.4106,198200000.0
2007-04-12 10:05:00,2.4105,2.4108,2.4105,2.4107,134400000.0
2007-04-12 10:06:00,2.4107,2.4109,2.41065,2.4109,146200000.0
2007-04-12 10:07:00,2.4108,2.4109,2.4107,2.4108,189400000.0
2007-04-12 10:08:00,2.4107,2.41075,2.4105,2.4106,131500000.0
2007-04-12 10:09:00,2.4106,2.4106,2.41035,2.4106,281699995.0
2007-04-12 10:10:00,2.4106,2.4106,2.4103,2.4103,149900000.0
2007-04-12 10:11:00,2.4103,2.4104,2.4103,2.4104,74199999.0
2007-04-12 10:12:00,2.4104,2.41085,2.4104,2.4107,86900000.0
2007-04-12 10:13:00,2.4107,2.411,2.4105,2.4106,192000000.0
2007-04-12 10:14:00,2.4106,2.4107,2.4102,2.4106,37800000.0
2007-04-12 10:15:00,2.4107,2.4107,2.4104,2.4104,40800000.0
2007-04-12 10:16:00,2.4104,2.4107,2.4103,2.4103,198199999.0
2007-04-12 10:17:00,2.4102,2.4104,2.4101,2.4103,302300000.0
2007-04-12 10:18:00,2.4102,2.4104,2.4099,2.40995,309399999.0
2007-04-12 10:19:00,2.41005,2.4101,2.4099,2.4099,94000000.0
2007-04-12 10:20:00,2.4099,2.4099,2.4097,2.4098,108800000.0
2007-04-12 10:21:00,2.4098,2.41,2.4095,2.4096,73600000.0
2007-04-12 10:22:00,2.4096,2.4097,2.4095,2.4097,140799999.0
2007-04-12 10:23:00,2.4097,2.41,2.4095,2.4099,197800001.0
2007-04-12 10:24:00,2.41,2.4102,2.41,2.41,39700000.0
2007-04-12 10:25:00,2.4101,2.4103,2.4101,2.4101,297100000.0
2007-04-12 10:26:00,2.4101,2.4103,2.4099,2.40995,88900000.0
2007-04-12 10:27:00,2.4101,2.4101,2.4099,2.4099,40700000.0
2007-04-12 10:28:00,2.4099,2.4099,2.4098,2.4098,69600000.0
2007-04-12 10:29:00,2.40965,2.4098,2.4093,2.4095,258700000.0
2007-04-12 10:30:00,2.40915,2.4098,2.40705,2.4081,467100000.0
2007-04-12 10:31:00,2.4081,2.4085,2.4078,2.4083,364600000.0
2007-04-12 10:32:00,2.4085,2.4086,2.4081,2.4086,217499999.0
2007-04-12 10:33:00,2.4086,2.4089,2.4085,2.4087,295499999.0
2007-04-12 10:34:00,2.4087,2.4087,2.4082,2.4084,228200000.0
2007-04-12 10:35:00,2.40845,2.409,2.40845,2.4087,171400000.0
2007-04-12 10:36:00,2.409,2.409,2.40845,2.40845,275600000.0
2007-04-12 10:37:00,2.4083,2.4087,2.4083,2.4084,283400000.0
2007-04-12 10:38:00,2.4084,2.4086,2.4083,2.4083,167700000.0
2007-04-12 10:39:00,2.4083,2.4088,2.4083,2.4088,115200000.0
2007-04-12 10:40:00,2.4088,2.4091,2.4087,2.4089,241200000.0
2007-04-12 10:41:00,2.4089,2.409,2.4085,2.409,173900000.0
2007-04-12 10:42:00,2.4089,2.4089,2.4078,2.408,202400000.0
2007-04-12 10:43:00,2.408,2.4087,2.4078,2.4084,266399999.0
2007-04-12 10:44:00,2.4084,2.40905,2.4084,2.4087,160400000.0
2007-04-12 10:45:00,2.4087,2.4087,2.4084,2.4084,68000000.0
2007-04-12 10:46:00,2.4084,2.4085,2.4084,2.4085,29600000.0
2007-04-12 10:47:00,2.4084,2.4085,2.4082,2.4082,33600000.0
2007-04-12 10:48:00,2.4082,2.4086,2.4081,2.40835,382600000.0
2007-04-12 10:49:00,2.40835,2.4097,2.4082,2.4095,670399999.0
2007-04-12 10:50:00,2.40925,2.41,2.40925,2.4096,189300000.0
2007-04-12 10:51:00,2.4096,2.4102,2.4094,2.4097,244200000.0
2007-04-12 10:52:00,2.40975,2.4101,2.4095,2.4098,331800000.0
2007-04-12 10:53:00,2.4099,2.41,2.4094,2.4094,595200001.0
2007-04-12 10:54:00,2.4094,2.4098,2.4094,2.4096,440700000.0
2007-04-12 10:55:00,2.4095,2.4096,2.4094,2.40945,191200000.0
2007-04-12 10:56:00,2.4094,2.4098,2.4094,2.4096,254500000.0
2007-04-12 10:57:00,2.40965,2.41,2.4096,2.4099,142000000.0
2007-04-12 10:58:00,2.4099,2.4102,2.4097,2.4099,292600000.0
2007-04-12 10:59:00,2.4097,2.4101,2.4095,2.4095,400600000.0
2007-04-12 11:00:00,2.40945,2.4097,2.4094,2.40945,227600000.0
2007-04-12 11:01:00,2.4094,2.41,2.40935,2.41,474600001.0
2007-04-12 11:02:00,2.4099,2.41,2.4098,2.41,76700000.0
2007-04-12 11:03:00,2.4099,2.4099,2.40965,2.40975,123200000.0
2007-04-12 11:04:00,2.4097,2.41035,2.40965,2.4102,233199998.0
2007-04-12 11:05:00,2.4101,2.4103,2.4098,2.4098,106200001.0
2007-04-12 11:06:00,2.4098,2.41005,2.4096,2.41005,519100003.0
2007-04-12 11:07:00,2.4102,2.4104,2.41,2.4102,382100000.0
2007-04-12 11:08:00,2.41025,2.41025,2.4098,2.4099,323500001.0
2007-04-12 11:09:00,2.4099,2.41,2.40955,2.40955,276400000.0
2007-04-12 11:10:00,2.4096,2.40965,2.4094,2.4094,266600000.0
2007-04-12 11:11:00,2.4094,2.4098,2.4094,2.4096,330800000.0
2007-04-12 11:12:00,2.40965,2.40975,2.40935,2.4094,263300000.0
2007-04-12 11:13:00,2.4094,2.41,2.4094,2.4098,460500000.0
2007-04-12 11:14:00,2.4098,2.4101,2.4095,2.4097,377200000.0
2007-04-12 11:15:00,2.4097,2.4099,2.4095,2.4099,451200000.0
2007-04-12 11:16:00,2.4098,2.41,2.40965,2.4098,338900000.0
2007-04-12 11:17:00,2.40985,2.4099,2.40955,2.4096,113600000.0
2007-04-12 11:18:00,2.4096,2.4098,2.4096,2.4098,131000000.0
2007-04-12 11:19:00,2.4098,2.4099,2.4098,2.4099,81200000.0
2007-04-12 11:20:00,2.4099,2.40995,2.4097,2.4097,36300000.0
2007-04-12 11:21:00,2.4097,2.4099,2.40965,2.40975,155100000.0
2007-04-12 11:22:00,2.4099,2.4103,2.4098,2.41,91200000.0
2007-04-12 11:23:00,2.4099,2.4101,2.4098,2.41,257300000.0
2007-04-12 11:24:00,2.41,2.41005,2.4098,2.41,123700000.0
2007-04-12 11:25:00,2.4102,2.4102,2.41,2.4102,139600000.0
2007-04-12 11:26:00,2.4102,2.4103,2.4101,2.4102,122400000.0
2007-04-12 11:27:00,2.41015,2.4103,2.41015,2.4102,66200000.0
2007-04-12 11:28:00,2.4103,2.41045,2.41005,2.41005,214899999.0
2007-04-12 11:29:00,2.4102,2.4103,2.4101,2.4103,126800000.0
2007-04-12 11:30:00,2.4105,2.4106,2.4103,2.4103,123600000.0
2007-04-12 11:31:00,2.4104,2.4105,2.41025,2.41035,251800000.0
2007-04-12 11:32:00,2.4104,2.4107,2.4103,2.4103,146300000.0
2007-04-12 11:33:00,2.4104,2.4104,2.4092,2.40935,361600000.0
2007-04-12 11:34:00,2.4091,2.4098,2.4091,2.40955,506200000.0
2007-04-12 11:35:00,2.4096,2.41,2.4093,2.40945,279100000.0
2007-04-12 11:36:00,2.4094,2.4096,2.4091,2.4091,251200000.0
2007-04-12 11:37:00,2.4092,2.4096,2.4091,2.4095,252000000.0
2007-04-12 11:38:00,2.4095,2.40955,2.4094,2.4095,85600000.0
2007-04-12 11:39:00,2.4095,2.40975,2.4095,2.4095,127000000.0
2007-04-12 11:40:00,2.4095,2.4098,2.4095,2.4095,147600000.0
2007-04-12 11:41:00,2.4095,2.4099,2.4095,2.4098,431800000.0
2007-04-12 11:42:00,2.4098,2.4101,2.4097,2.4101,384400000.0
2007-04-12 11:43:00,2.4101,2.4105,2.4099,2.4103,239600000.0
2007-04-12 11:44:00,2.4103,2.4103,2.4102,2.4103,49600000.0
2007-04-12 11:45:00,2.4103,2.4105,2.4102,2.4103,307200000.0
2007-04-12 11:46:00,2.4104,2.4104,2.41005,2.4103,108000000.0
2007-04-12 11:47:00,2.4104,2.4104,2.4101,2.4102,54200000.0
2007-04-12 11:48:00,2.4102,2.4103,2.4101,2.4101,29200000.0
2007-04-12 11:49:00,2.4101,2.4103,2.40985,2.41,79300000.0
2007-04-12 11:50:00,2.40995,2.41,2.40995,2.41,25200000.0
2007-04-12 11:51:00,2.41,2.4101,2.4098,2.41,64000000.0
2007-04-12 11:52:00,2.41,2.4103,2.40985,2.4102,67400000.0
2007-04-12 11:53:00,2.4102,2.4103,2.4101,2.4103,9600000.0
2007-04-12 11:54:00,2.4103,2.4106,2.4102,2.4104,405999998.0
2007-04-12 11:55:00,2.4104,2.4104,2.41005,2.4101,161200000.0
2007-04-12 11:56:00,2.4101,2.4101,2.4099,2.4101,131600000.0
2007-04-12 11:57:00,2.4101,2.4101,2.4097,2.4098,120400000.0
2007-04-12 11:58:00,2.4097,2.4099,2.40955,2.4097,224100000.0
2007-04-12 11:59:00,2.4097,2.4099,2.40965,2.4099,28800000.0
2007-04-12 12:00:00,2.4098,2.4101,2.4098,2.4101,116400000.0
2007-04-12 12:01:00,2.4101,2.4101,2.40985,2.4099,32000000.0
2007-04-12 12:02:00,2.40985,2.4099,2.40955,2.40955,164499999.0
2007-04-12 12:03:00,2.40955,2.4097,2.40955,2.4097,24499999.0
2007-04-12 12:04:00,2.4097,2.4098,2.40965,2.4098,138000000.0
2007-04-12 12:05:00,2.4098,2.40995,2.4097,2.40975,98500000.0
2007-04-12 12:06:00,2.40975,2.41,2.40975,2.4098,279200000.0
2007-04-12 12:07:00,2.4098,2.4102,2.4098,2.40995,348899997.0
2007-04-12 12:08:00,2.41,2.4102,2.4099,2.41,166900000.0
2007-04-12 12:09:00,2.41,2.4102,2.40975,2.4099,177000000.0
2007-04-12 12:10:00,2.4099,2.4101,2.4096,2.4099,458900000.0
2007-04-12 12:11:00,2.4099,2.40995,2.4095,2.4097,228900001.0
2007-04-12 12:12:00,2.4097,2.4099,2.4097,2.4097,154400000.0
2007-04-12 12:13:00,2.4097,2.41,2.4097,2.40995,149400000.0
2007-04-12 12:14:00,2.40995,2.40995,2.40985,2.40985,116900000.0
2007-04-12 12:15:00,2.4099,2.41,2.40965,2.40965,108900002.0
2007-04-12 12:16:00,2.40965,2.4099,2.4095,2.4097,208300001.0
2007-04-12 12:17:00,2.40955,2.4099,2.40955,2.4097,27800000.0
2007-04-12 12:18:00,2.4097,2.4099,2.4097,2.4099,12800000.0
2007-04-12 12:19:00,2.4097,2.4099,2.4097,2.4097,60000000.0
2007-04-12 12:20:00,2.4097,2.4099,2.4095,2.4095,133600000.0
2007-04-12 12:21:00,2.4095,2.4097,2.4095,2.4095,88800000.0
2007-04-12 12:22:00,2.4095,2.4097,2.4095,2.4097,76800000.0
2007-04-12 12:23:00,2.4095,2.4099,2.4095,2.4097,85600000.0
2007-04-12 12:24:00,2.4097,2.4098,2.4097,2.4098,42400000.0
2007-04-12 12:25:00,2.4097,2.4098,2.4097,2.4097,39200000.0
2007-04-12 12:26:00,2.4097,2.4099,2.4096,2.4097,88000000.0
2007-04-12 12:27:00,2.4097,2.4099,2.40955,2.4099,165800000.0
2007-04-12 12:28:00,2.4099,2.4101,2.4099,2.4099,76400000.0
2007-04-12 12:29:00,2.4099,2.4101,2.4097,2.4099,100600000.0
2007-04-12 12:30:00,2.4099,2.4101,2.4099,2.41,39200000.0
2007-04-12 12:31:00,2.4101,2.4103,2.41005,2.41005,107900000.0
2007-04-12 12:32:00,2.41005,2.4101,2.40985,2.4099,271800000.0
2007-04-12 12:33:00,2.4099,2.4101,2.4097,2.4099,196200001.0
2007-04-12 12:34:00,2.4099,2.4099,2.40985,2.4099,29500000.0
2007-04-12 12:35:00,2.40975,2.4099,2.4097,2.4097,66200000.0
2007-04-12 12:36:00,2.4097,2.4102,2.4096,2.4101,145300000.0
2007-04-12 12:37:00,2.4101,2.41035,2.4099,2.4101,120000000.0
2007-04-12 12:38:00,2.4099,2.41015,2.40975,2.41015,147400000.0
2007-04-12 12:39:00,2.4102,2.4105,2.4101,2.4101,225500000.0
2007-04-12 12:40:00,2.4101,2.41035,2.4101,2.41035,88300000.0
2007-04-12 12:41:00,2.4105,2.41055,2.4102,2.4103,150200000.0
2007-04-12 12:42:00,2.4103,2.4109,2.4102,2.4109,115800000.0
2007-04-12 12:43:00,2.4107,2.4107,2.4106,2.4107,36000000.0
2007-04-12 12:44:00,2.4108,2.4108,2.4104,2.4104,96200000.0
2007-04-12 12:45:00,2.4105,2.4108,2.4103,2.4103,119800000.0
2007-04-12 12:46:00,2.4103,2.4106,2.4103,2.4103,227899997.0
2007-04-12 12:47:00,2.4103,2.41085,2.4102,2.4108,136000000.0
2007-04-12 12:48:00,2.41065,2.4109,2.4106,2.4108,89000000.0
2007-04-12 12:49:00,2.4107,2.4107,2.4104,2.4104,92000000.0
2007-04-12 12:50:00,2.4104,2.4104,2.4102,2.4102,33500000.0
2007-04-12 12:51:00,2.4102,2.4102,2.40995,2.41,131000000.0
2007-04-12 12:52:00,2.4099,2.41,2.4097,2.41,124300000.0
2007-04-12 12:53:00,2.4099,2.41,2.4098,2.4099,50400000.0
2007-04-12 12:54:00,2.4099,2.41015,2.4098,2.41015,75100000.0
2007-04-12 12:55:00,2.4101,2.4101,2.4099,2.4099,190200000.0
2007-04-12 12:56:00,2.4099,2.41,2.4099,2.4099,64000000.0
2007-04-12 12:57:00,2.4099,2.4104,2.4099,2.4102,146200000.0
2007-04-12 12:58:00,2.4102,2.4102,2.41,2.41,67000000.0
2007-04-12 12:59:00,2.40995,2.4102,2.40995,2.4101,177800000.0
2007-04-12 13:00:00,2.4101,2.4102,2.4099,2.4102,87400000.0
2007-04-12 13:01:00,2.4102,2.4102,2.4099,2.4101,164000000.0
2007-04-12 13:02:00,2.40995,2.4102,2.4099,2.4102,104700001.0
2007-04-12 13:03:00,2.41,2.41,2.41,2.41,18200000.0
2007-04-12 13:04:00,2.41,2.41045,2.41,2.4104,53600000.0
2007-04-12 13:05:00,2.4104,2.4107,2.4103,2.4105,81900000.0
2007-04-12 13:06:00,2.4103,2.4104,2.4102,2.4104,116400000.0
2007-04-12 13:07:00,2.4102,2.4104,2.4101,2.4102,156000000.0
2007-04-12 13:08:00,2.4102,2.4105,2.4101,2.4105,154800000.0
2007-04-12 13:09:00,2.4105,2.4105,2.4099,2.41,277200001.0
2007-04-12 13:10:00,2.41,2.4102,2.41,2.4102,178800000.0
2007-04-12 13:11:00,2.4102,2.4103,2.4099,2.4099,301800000.0
2007-04-12 13:12:00,2.4099,2.4102,2.40985,2.4099,249300000.0
2007-04-12 13:13:00,2.4097,2.4101,2.4097,2.4099,372799999.0
2007-04-12 13:14:00,2.4099,2.4099,2.4098,2.4098,63100000.0
2007-04-12 13:15:00,2.4098,2.4101,2.4097,2.4099,118200000.0
2007-04-12 13:16:00,2.4099,2.4102,2.4099,2.4101,124800000.0
2007-04-12 13:17:00,2.4101,2.4105,2.4101,2.4102,48000000.0
2007-04-12 13:18:00,2.4102,2.4103,2.4102,2.4103,3200000.0
2007-04-12 13:19:00,2.4104,2.4106,2.4102,2.4106,71200000.0
2007-04-12 13:20:00,2.4104,2.4105,2.4102,2.4104,86800000.0
2007-04-12 13:21:00,2.4104,2.4105,2.4103,2.4105,110400000.0
2007-04-12 13:22:00,2.4105,2.4105,2.4101,2.4102,53600000.0
2007-04-12 13:23:00,2.4102,2.4102,2.41015,2.41015,14400000.0
2007-04-12 13:24:00,2.4101,2.4102,2.4099,2.4101,57600000.0
2007-04-12 13:25:00,2.4099,2.4099,2.4097,2.4097,81600000.0
2007-04-12 13:26:00,2.4099,2.4099,2.4094,2.4096,67300000.0
2007-04-12 13:27:00,2.4096,2.4098,2.4094,2.4095,68100000.0
2007-04-12 13:28:00,2.4096,2.4097,2.4096,2.4096,12000000.0
2007-04-12 13:29:00,2.4096,2.4097,2.4096,2.4096,21200000.0
2007-04-12 13:30:00,2.4095,2.4096,2.4092,2.4093,62000000.0
2007-04-12 13:31:00,2.4091,2.4091,2.40905,2.4091,46800000.0
2007-04-12 13:32:00,2.4091,2.4094,2.4091,2.4094,87100000.0
2007-04-12 13:33:00,2.4094,2.4097,2.40925,2.40925,296300000.0
2007-04-12 13:34:00,2.4093,2.4095,2.4093,2.4095,22300000.0
2007-04-12 13:35:00,2.4095,2.4097,2.4094,2.4094,88400000.0
2007-04-12 13:36:00,2.40945,2.4097,2.4093,2.4096,267400000.0
2007-04-12 13:37:00,2.4096,2.41,2.4096,2.41,345400000.0
2007-04-12 13:38:00,2.41005,2.4103,2.4098,2.4099,223800000.0
2007-04-12 13:39:00,2.4099,2.4103,2.40985,2.4102,249100000.0
2007-04-12 13:40:00,2.4101,2.4101,2.4096,2.4098,254000000.0
2007-04-12 13:41:00,2.40975,2.4099,2.4095,2.4097,230700000.0
2007-04-12 13:42:00,2.40965,2.4097,2.4096,2.4096,149200000.0
2007-04-12 13:43:00,2.4096,2.4099,2.4094,2.4096,269100000.0
2007-04-12 13:44:00,2.4096,2.4097,2.40895,2.4093,205400000.0
2007-04-12 13:45:00,2.40905,2.4101,2.40905,2.41005,121200000.0
2007-04-12 13:46:00,2.41005,2.4101,2.40995,2.41,90300000.0
2007-04-12 13:47:00,2.41,2.4105,2.41,2.4105,385900000.0
2007-04-12 13:48:00,2.41035,2.4106,2.41025,2.4104,340200000.0
2007-04-12 13:49:00,2.4104,2.4106,2.4101,2.4101,221400000.0
2007-04-12 13:50:00,2.41,2.4103,2.41,2.4102,93600000.0
2007-04-12 13:51:00,2.4102,2.4103,2.4099,2.4101,73200000.0
2007-04-12 13:52:00,2.41,2.41,2.4098,2.41,43800000.0
2007-04-12 13:53:00,2.4101,2.41015,2.40995,2.41,53700000.0
2007-04-12 13:54:00,2.41,2.41065,2.41,2.41065,298900000.0
2007-04-12 13:55:00,2.41065,2.4112,2.4106,2.4111,388700000.0
2007-04-12 13:56:00,2.4111,2.4111,2.4103,2.4103,183200000.0
2007-04-12 13:57:00,2.4103,2.4104,2.4102,2.4103,149600000.0
2007-04-12 13:58:00,2.4102,2.4103,2.41,2.41005,416299999.0
2007-04-12 13:59:00,2.41015,2.4103,2.4101,2.4102,51700000.0
2007-04-12 14:00:00,2.4102,2.4103,2.41,2.4101,110400000.0
2007-04-12 14:01:00,2.4101,2.4101,2.4097,2.4097,64800000.0
2007-04-12 14:02:00,2.4097,2.4098,2.4096,2.4096,57200000.0
2007-04-12 14:03:00,2.4097,2.4099,2.4097,2.4098,214900000.0
2007-04-12 14:04:00,2.4098,2.4098,2.40945,2.4096,228400000.0
2007-04-12 14:05:00,2.4096,2.41,2.4096,2.4099,69600000.0
2007-04-12 14:06:00,2.41,2.41,2.4097,2.4098,50000000.0
2007-04-12 14:07:00,2.4098,2.4101,2.4096,2.41,211099999.0
2007-04-12 14:08:00,2.41,2.4102,2.4098,2.4098,161600000.0
2007-04-12 14:09:00,2.4098,2.4099,2.4098,2.4099,35900000.0
2007-04-12 14:10:00,2.4099,2.41,2.40985,2.41,24400000.0
2007-04-12 14:11:00,2.4101,2.4101,2.4099,2.4099,95700000.0
2007-04-12 14:12:00,2.4099,2.41005,2.4099,2.40995,174800000.0
2007-04-12 14:13:00,2.40995,2.4101,2.4096,2.40975,103600000.0
2007-04-12 14:14:00,2.4098,2.41,2.40965,2.4099,298100000.0
2007-04-12 14:15:00,2.40985,2.41005,2.40965,2.40995,671800001.0
2007-04-12 14:16:00,2.40995,2.41,2.4098,2.4098,235600000.0
2007-04-12 14:17:00,2.40975,2.4101,2.40975,2.4099,282800001.0
2007-04-12 14:18:00,2.4099,2.4101,2.4099,2.40995,64800000.0
2007-04-12 14:19:00,2.4101,2.4102,2.4099,2.4101,145400000.0
2007-04-12 14:20:00,2.41,2.4102,2.40985,2.4099,383900002.0
2007-04-12 14:21:00,2.4099,2.4101,2.4099,2.41,156300000.0
2007-04-12 14:22:00,2.4099,2.4102,2.4099,2.41,185200000.0
2007-04-12 14:23:00,2.41,2.4101,2.41,2.41005,109000000.0
2007-04-12 14:24:00,2.41,2.4102,2.4099,2.4101,299499998.0
2007-04-12 14:25:00,2.4101,2.4103,2.41,2.4103,239000000.0
2007-04-12 14:26:00,2.4103,2.41055,2.41005,2.4103,309800002.0
2007-04-12 14:27:00,2.4103,2.4104,2.4101,2.4101,176800000.0
2007-04-12 14:28:00,2.4101,2.4104,2.4097,2.4099,443400000.0
2007-04-12 14:29:00,2.41,2.41,2.40925,2.4093,281700000.0
2007-04-12 14:30:00,2.40925,2.4098,2.40925,2.4097,494500001.0
2007-04-12 14:31:00,2.4097,2.4097,2.40925,2.4093,524300001.0
2007-04-12 14:32:00,2.40925,2.4093,2.40925,2.40925,56000000.0
2007-04-12 14:33:00,2.40925,2.4093,2.4087,2.4089,408600000.0
2007-04-12 14:34:00,2.40895,2.4092,2.40895,2.4091,148400000.0
2007-04-12 14:35:00,2.40915,2.4096,2.4089,2.40925,413100000.0
2007-04-12 14:36:00,2.40925,2.4094,2.4082,2.4092,477700000.0
2007-04-12 14:37:00,2.4089,2.4097,2.4089,2.4092,666300000.0
2007-04-12 14:38:00,2.40925,2.4095,2.4088,2.40935,598699999.0
2007-04-12 14:39:00,2.4093,2.4097,2.4091,2.40965,711800000.0
2007-04-12 14:40:00,2.40965,2.40975,2.4093,2.4094,488500000.0
2007-04-12 14:41:00,2.4096,2.4096,2.4088,2.4089,530200000.0
2007-04-12 14:42:00,2.4089,2.4094,2.4089,2.40905,550199999.0
2007-04-12 14:43:00,2.409,2.4091,2.4084,2.4085,694800000.0
2007-04-12 14:44:00,2.40855,2.4092,2.4085,2.40905,328100000.0
2007-04-12 14:45:00,2.40895,2.40935,2.4087,2.4092,426100000.0
2007-04-12 14:46:00,2.4092,2.4094,2.4088,2.4088,213100000.0
2007-04-12 14:47:00,2.4088,2.409,2.4084,2.4089,458600001.0
2007-04-12 14:48:00,2.4091,2.4091,2.4085,2.4088,300000000.0
2007-04-12 14:49:00,2.409,2.409,2.4084,2.4087,404600000.0
2007-04-12 14:50:00,2.4089,2.409,2.4084,2.409,558700000.0
2007-04-12 14:51:00,2.409,2.4091,2.4083,2.4087,609200000.0
2007-04-12 14:52:00,2.4087,2.4093,2.4084,2.409,438100000.0
2007-04-12 14:53:00,2.409,2.4091,2.40865,2.4089,290000000.0
2007-04-12 14:54:00,2.4089,2.4089,2.4083,2.4083,128000000.0
2007-04-12 14:55:00,2.4082,2.4085,2.40775,2.4085,519399999.0
2007-04-12 14:56:00,2.4085,2.4087,2.4083,2.40855,235700000.0
2007-04-12 14:57:00,2.40845,2.4088,2.40835,2.4088,135200000.0
2007-04-12 14:58:00,2.4088,2.4089,2.40835,2.4086,255800002.0
2007-04-12 14:59:00,2.4085,2.409,2.4084,2.4087,356100000.0
2007-04-12 15:00:00,2.4087,2.4089,2.40815,2.4082,656700007.0
2007-04-12 15:01:00,2.4083,2.4083,2.4078,2.40825,502699999.0
2007-04-12 15:02:00,2.4083,2.40845,2.4082,2.40835,305800000.0
2007-04-12 15:03:00,2.40835,2.4087,2.40815,2.4087,327300000.0
2007-04-12 15:04:00,2.4087,2.4088,2.40845,2.40855,428800000.0
2007-04-12 15:05:00,2.40855,2.4086,2.4083,2.4084,389000000.0
2007-04-12 15:06:00,2.4084,2.4089,2.40815,2.4089,535400000.0
2007-04-12 15:07:00,2.4089,2.409,2.4083,2.4085,254200000.0
2007-04-12 15:08:00,2.4086,2.4087,2.4082,2.4084,145600000.0
2007-04-12 15:09:00,2.4084,2.4084,2.4078,2.4078,228800000.0
2007-04-12 15:10:00,2.4079,2.4081,2.4078,2.4079,79800000.0
2007-04-12 15:11:00,2.4079,2.4084,2.4079,2.4083,251600000.0
2007-04-12 15:12:00,2.4084,2.4086,2.4082,2.4082,126800000.0
2007-04-12 15:13:00,2.4082,2.4084,2.4081,2.4083,86600000.0
2007-04-12 15:14:00,2.4082,2.4087,2.4082,2.4082,310300000.0
2007-04-12 15:15:00,2.40815,2.4085,2.4081,2.4083,240500000.0
2007-04-12 15:16:00,2.4083,2.4085,2.4082,2.4082,158500001.0
2007-04-12 15:17:00,2.4082,2.4083,2.4081,2.4081,194000000.0
2007-04-12 15:18:00,2.4081,2.4083,2.40795,2.408,142000000.0
2007-04-12 15:19:00,2.408,2.4082,2.4075,2.4077,295399999.0
2007-04-12 15:20:00,2.4077,2.4077,2.4074,2.40745,219099999.0
2007-04-12 15:21:00,2.4075,2.40785,2.4074,2.40755,451999999.0
2007-04-12 15:22:00,2.4073,2.4075,2.4073,2.4073,117800000.0
2007-04-12 15:23:00,2.4073,2.4074,2.4072,2.4072,187500000.0
2007-04-12 15:24:00,2.4072,2.4073,2.40705,2.40715,78800001.0
2007-04-12 15:25:00,2.40705,2.4073,2.4069,2.40705,243399999.0
2007-04-12 15:26:00,2.4071,2.4074,2.4071,2.4074,121700000.0
2007-04-12 15:27:00,2.4074,2.4075,2.4071,2.4074,101100000.0
2007-04-12 15:28:00,2.4074,2.4076,2.4072,2.4073,104800000.0
2007-04-12 15:29:00,2.4074,2.4075,2.4073,2.4073,282000000.0
2007-04-12 15:30:00,2.40735,2.4074,2.40695,2.4074,164100000.0
2007-04-12 15:31:00,2.40725,2.408,2.4072,2.40775,117000000.0
2007-04-12 15:32:00,2.40775,2.408,2.4074,2.40745,83500000.0
2007-04-12 15:33:00,2.4075,2.4078,2.40715,2.4076,122100000.0
2007-04-12 15:34:00,2.40775,2.408,2.4072,2.4072,101800000.0
2007-04-12 15:35:00,2.40705,2.4075,2.4066,2.40715,101900000.0
2007-04-12 15:36:00,2.4071,2.40715,2.4064,2.4067,124400000.0
2007-04-12 15:37:00,2.4067,2.4069,2.40645,2.4067,97000000.0
2007-04-12 15:38:00,2.4068,2.4069,2.40635,2.40685,91400000.0
2007-04-12 15:39:00,2.4068,2.4071,2.4067,2.4071,173600000.0
2007-04-12 15:40:00,2.4072,2.4075,2.4071,2.4075,154400000.0
2007-04-12 15:41:00,2.4073,2.4075,2.40715,2.4073,225400000.0
2007-04-12 15:42:00,2.4072,2.4073,2.4066,2.4066,310200000.0
2007-04-12 15:43:00,2.4065,2.4068,2.4065,2.4066,136000000.0
2007-04-12 15:44:00,2.4066,2.4066,2.4064,2.4064,116000000.0
2007-04-12 15:45:00,2.4065,2.4065,2.406,2.406,228000000.0
2007-04-12 15:46:00,2.4062,2.4066,2.406,2.4063,398200000.0
2007-04-12 15:47:00,2.4065,2.4067,2.4057,2.4057,346200000.0
2007-04-12 15:48:00,2.4057,2.4058,2.4048,2.4051,321400000.0
2007-04-12 15:49:00,2.4051,2.4056,2.4046,2.4046,266700000.0
2007-04-12 15:50:00,2.4048,2.4064,2.4045,2.40575,373000000.0
2007-04-12 15:51:00,2.4059,2.4059,2.40485,2.4052,337000000.0
2007-04-12 15:52:00,2.4052,2.4053,2.4046,2.4047,188200000.0
2007-04-12 15:53:00,2.4047,2.4049,2.404,2.4045,270000000.0
2007-04-12 15:54:00,2.4045,2.4045,2.4038,2.4041,303200000.0
2007-04-12 15:55:00,2.4041,2.4044,2.40355,2.4044,161000000.0
2007-04-12 15:56:00,2.4044,2.4049,2.4044,2.4048,139200000.0
2007-04-12 15:57:00,2.4048,2.4054,2.4048,2.4053,354700000.0
2007-04-12 15:58:00,2.405,2.4054,2.40465,2.405,131900000.0
2007-04-12 15:59:00,2.405,2.405,2.4044,2.4045,183700000.0
2007-04-12 16:00:00,2.4046,2.4048,2.40415,2.4042,396200000.0
2007-04-12 16:01:00,2.4042,2.4046,2.4041,2.40445,196000000.0
2007-04-12 16:02:00,2.4045,2.4049,2.4044,2.4044,264000000.0
2007-04-12 16:03:00,2.40435,2.4054,2.4042,2.4051,246600000.0
2007-04-12 16:04:00,2.405,2.4063,2.405,2.40605,383600000.0
2007-04-12 16:05:00,2.40605,2.4061,2.4054,2.406,302700000.0
2007-04-12 16:06:00,2.406,2.4069,2.406,2.4064,316600000.0
2007-04-12 16:07:00,2.4063,2.4064,2.4056,2.4059,182000000.0
2007-04-12 16:08:00,2.4058,2.4062,2.4056,2.4058,114700000.0
2007-04-12 16:09:00,2.4058,2.4064,2.4058,2.406,100100000.0
2007-04-12 16:10:00,2.406,2.406,2.4055,2.40575,224200000.0
2007-04-12 16:11:00,2.4057,2.4057,2.4052,2.4055,118700000.0
2007-04-12 16:12:00,2.4055,2.4058,2.4053,2.4058,227000000.0
2007-04-12 16:13:00,2.4058,2.4058,2.4054,2.40555,114200000.0
2007-04-12 16:14:00,2.4055,2.4058,2.4055,2.4056,253500000.0
2007-04-12 16:15:00,2.4056,2.4056,2.40535,2.4055,130400000.0
2007-04-12 16:16:00,2.4054,2.4056,2.4051,2.4054,185500000.0
2007-04-12 16:17:00,2.4056,2.4058,2.4051,2.4051,316600000.0
2007-04-12 16:18:00,2.4051,2.40515,2.4044,2.4047,307800000.0
2007-04-12 16:19:00,2.4047,2.405,2.404,2.404,246400000.0
2007-04-12 16:20:00,2.404,2.404,2.40205,2.4028,479700000.0
2007-04-12 16:21:00,2.4028,2.4029,2.4025,2.4028,203000000.0
2007-04-12 16:22:00,2.4027,2.4032,2.4026,2.4029,178400000.0
2007-04-12 16:23:00,2.4031,2.404,2.40295,2.4033,342100000.0
2007-04-12 16:24:00,2.40335,2.4039,2.403,2.4033,360500002.0
2007-04-12 16:25:00,2.4035,2.404,2.4033,2.4035,479600001.0
2007-04-12 16:26:00,2.4037,2.4043,2.4036,2.404,244400000.0
2007-04-12 16:27:00,2.404,2.4043,2.4035,2.4037,292400000.0
2007-04-12 16:28:00,2.4037,2.4043,2.4037,2.4043,380000000.0
2007-04-12 16:29:00,2.4043,2.4046,2.4041,2.4045,231300000.0
2007-04-12 16:30:00,2.4046,2.4049,2.40445,2.4046,121000000.0
2007-04-12 16:31:00,2.4045,2.4047,2.4042,2.4044,193000000.0
2007-04-12 16:32:00,2.4044,2.4051,2.4044,2.4046,262200000.0
2007-04-12 16:33:00,2.40475,2.405,2.40445,2.4047,279800000.0
2007-04-12 16:34:00,2.4047,2.40515,2.40465,2.40515,218200000.0
2007-04-12 16:35:00,2.4051,2.40515,2.4048,2.4051,212000000.0
2007-04-12 16:36:00,2.4051,2.4051,2.4046,2.4049,84000000.0
2007-04-12 16:37:00,2.40475,2.40475,2.40415,2.40455,105200000.0
2007-04-12 16:38:00,2.4046,2.4046,2.4035,2.40415,123900000.0
2007-04-12 16:39:00,2.4038,2.4042,2.4031,2.4038,375800000.0
2007-04-12 16:40:00,2.4039,2.4046,2.4035,2.404,403700002.0
2007-04-12 16:41:00,2.4041,2.4045,2.4037,2.4041,424500000.0
2007-04-12 16:42:00,2.4043,2.4047,2.4041,2.4046,235600000.0
2007-04-12 16:43:00,2.4047,2.4047,2.4041,2.4043,269400000.0
2007-04-12 16:44:00,2.4043,2.4045,2.4039,2.4042,216100000.0
2007-04-12 16:45:00,2.4041,2.4045,2.4034,2.4043,309200000.0
2007-04-12 16:46:00,2.4043,2.4048,2.4043,2.4046,318600000.0
2007-04-12 16:47:00,2.4047,2.4056,2.4047,2.4055,248500001.0
2007-04-12 16:48:00,2.4056,2.4056,2.4051,2.4055,331200000.0
2007-04-12 16:49:00,2.4053,2.4055,2.405,2.405,136800000.0
2007-04-12 16:50:00,2.405,2.4051,2.40435,2.4048,165900000.0
2007-04-12 16:51:00,2.4048,2.405,2.4043,2.4044,245800000.0
2007-04-12 16:52:00,2.4043,2.4051,2.40425,2.4049,274100000.0
2007-04-12 16:53:00,2.4048,2.4052,2.4048,2.40485,169600000.0
2007-04-12 16:54:00,2.40485,2.4051,2.4047,2.405,233600000.0
2007-04-12 16:55:00,2.40495,2.40495,2.40405,2.4045,287200000.0
2007-04-12 16:56:00,2.4045,2.4047,2.4042,2.40455,273600000.0
2007-04-12 16:57:00,2.4046,2.405,2.4042,2.4048,154200000.0
2007-04-12 16:58:00,2.405,2.405,2.4035,2.4042,197200000.0
2007-04-12 16:59:00,2.4042,2.4043,2.40335,2.4041,322600000.0
2007-04-12 17:00:00,2.4041,2.4044,2.40385,2.40415,294900000.0
2007-04-12 17:01:00,2.40415,2.4043,2.4039,2.40395,131800000.0
2007-04-12 17:02:00,2.40395,2.4043,2.4039,2.4043,192200000.0
2007-04-12 17:03:00,2.40435,2.40435,2.40415,2.40425,152400000.0
2007-04-12 17:04:00,2.4042,2.40445,2.404,2.4042,295400000.0
2007-04-12 17:05:00,2.4042,2.4044,2.4042,2.4043,190300000.0
2007-04-12 17:06:00,2.4044,2.4046,2.4041,2.4045,132200000.0
2007-04-12 17:07:00,2.4045,2.4045,2.4041,2.4041,133100000.0
2007-04-12 17:08:00,2.404,2.4043,2.40355,2.404,289400000.0
2007-04-12 17:09:00,2.4041,2.4041,2.4037,2.40385,131600000.0
2007-04-12 17:10:00,2.40385,2.4043,2.4038,2.4041,200800000.0
2007-04-12 17:11:00,2.40405,2.4042,2.40325,2.404,324000000.0
2007-04-12 17:12:00,2.404,2.4042,2.40315,2.40395,357100000.0
2007-04-12 17:13:00,2.404,2.4041,2.40395,2.40395,48000000.0
2007-04-12 17:14:00,2.40395,2.40435,2.40385,2.4043,183400000.0
2007-04-12 17:15:00,2.4042,2.4043,2.4039,2.40415,170400000.0
2007-04-12 17:16:00,2.4041,2.40415,2.4037,2.404,187400000.0
2007-04-12 17:17:00,2.404,2.404,2.40375,2.4038,178600000.0
2007-04-12 17:18:00,2.40375,2.4039,2.4035,2.4039,94800000.0
2007-04-12 17:19:00,2.4039,2.4041,2.4037,2.40375,127000000.0
2007-04-12 17:20:00,2.4036,2.404,2.402,2.4025,247500000.0
2007-04-12 17:21:00,2.4023,2.4031,2.4023,2.4031,262200000.0
2007-04-12 17:22:00,2.403,2.403,2.40205,2.4026,396800000.0
2007-04-12 17:23:00,2.4025,2.403,2.40205,2.4028,400700000.0
2007-04-12 17:24:00,2.4028,2.4031,2.4025,2.40295,287300000.0
2007-04-12 17:25:00,2.4029,2.4032,2.4025,2.4027,318600000.0
2007-04-12 17:26:00,2.4028,2.4028,2.4021,2.4027,148400000.0
2007-04-12 17:27:00,2.4027,2.4027,2.4024,2.4026,256900000.0
2007-04-12 17:28:00,2.4026,2.4031,2.4025,2.4031,184700000.0
2007-04-12 17:29:00,2.4031,2.4031,2.40285,2.4031,136800000.0
2007-04-12 17:30:00,2.4031,2.4034,2.4029,2.4034,185400000.0
2007-04-12 17:31:00,2.4034,2.4036,2.4032,2.4033,160700000.0
2007-04-12 17:32:00,2.40355,2.4038,2.40345,2.4038,199300000.0
2007-04-12 17:33:00,2.4039,2.4043,2.4039,2.404,173400000.0
2007-04-12 17:34:00,2.404,2.4041,2.4039,2.4039,107200000.0
2007-04-12 17:35:00,2.40385,2.4041,2.4037,2.404,220800000.0
2007-04-12 17:36:00,2.4041,2.4045,2.4038,2.4038,163200000.0
2007-04-12 17:37:00,2.4038,2.4042,2.4036,2.404,319400000.0
2007-04-12 17:38:00,2.4041,2.4041,2.4038,2.4039,51200000.0
2007-04-12 17:39:00,2.4039,2.4039,2.4038,2.4038,50400000.0
2007-04-12 17:40:00,2.4038,2.404,2.4037,2.4037,190400000.0
2007-04-12 17:41:00,2.4038,2.4038,2.4036,2.4036,108000000.0
2007-04-12 17:42:00,2.4035,2.4035,2.4032,2.4032,28800000.0
2007-04-12 17:43:00,2.4032,2.4036,2.4029,2.40325,345800000.0
2007-04-12 17:44:00,2.40325,2.40325,2.4024,2.403,313000000.0
2007-04-12 17:45:00,2.403,2.4032,2.40245,2.40245,274900000.0
2007-04-12 17:46:00,2.4028,2.40345,2.40245,2.4032,302800000.0
2007-04-12 17:47:00,2.4031,2.4037,2.4028,2.4028,284200000.0
2007-04-12 17:48:00,2.4029,2.4035,2.4029,2.4033,215000000.0
2007-04-12 17:49:00,2.40325,2.4035,2.4031,2.4032,133800000.0
2007-04-12 17:50:00,2.4032,2.4034,2.4031,2.4032,75200000.0
2007-04-12 17:51:00,2.4032,2.4033,2.4032,2.40325,28800000.0
2007-04-12 17:52:00,2.40325,2.40325,2.4029,2.4032,114000000.0
2007-04-12 17:53:00,2.4032,2.4032,2.403,2.4031,8000000.0
2007-04-12 17:54:00,2.4031,2.4034,2.4031,2.4032,22400000.0
2007-04-12 17:55:00,2.4033,2.4033,2.4029,2.403,141000000.0
2007-04-12 17:56:00,2.4031,2.4033,2.4028,2.4028,151800000.0
2007-04-12 17:57:00,2.4031,2.4033,2.4028,2.4029,122800000.0
2007-04-12 17:58:00,2.4029,2.4033,2.40275,2.4031,217400000.0
2007-04-12 17:59:00,2.403,2.4031,2.4027,2.403,202300000.0
2007-04-12 18:00:00,2.4031,2.404,2.4026,2.404,281400000.0
2007-04-12 18:01:00,2.404,2.4048,2.4038,2.4048,259400000.0
2007-04-12 18:02:00,2.4045,2.4045,2.404,2.404,221300000.0
2007-04-12 18:03:00,2.404,2.4044,2.4036,2.4042,176800000.0
2007-04-12 18:04:00,2.4042,2.4045,2.4041,2.4045,101300000.0
2007-04-12 18:05:00,2.4044,2.4046,2.4044,2.4046,85600000.0
2007-04-12 18:06:00,2.4046,2.40475,2.4046,2.4046,89600000.0
2007-04-12 18:07:00,2.4046,2.4046,2.4044,2.4044,70400000.0
2007-04-12 18:08:00,2.4045,2.4046,2.4044,2.4044,31200000.0
2007-04-12 18:09:00,2.4044,2.4045,2.4044,2.4045,22400000.0
2007-04-12 18:10:00,2.4045,2.4045,2.4042,2.4042,80000000.0
2007-04-12 18:11:00,2.4045,2.4046,2.4038,2.4038,171800000.0
2007-04-12 18:12:00,2.40395,2.4045,2.40395,2.4044,210600000.0
2007-04-12 18:13:00,2.4044,2.4045,2.40405,2.40405,135200000.0
2007-04-12 18:14:00,2.40405,2.4042,2.40395,2.4042,28000000.0
2007-04-12 18:15:00,2.40425,2.4047,2.40425,2.40465,171500000.0
2007-04-12 18:16:00,2.4046,2.4052,2.4045,2.405,412000000.0
2007-04-12 18:17:00,2.4051,2.40555,2.40475,2.4053,312700000.0
2007-04-12 18:18:00,2.4054,2.4055,2.4052,2.4054,206400000.0
2007-04-12 18:19:00,2.4053,2.40585,2.40515,2.4057,217100000.0
2007-04-12 18:20:00,2.4057,2.4057,2.4054,2.4055,141800000.0
2007-04-12 18:21:00,2.4056,2.4061,2.4055,2.4061,271200000.0
2007-04-12 18:22:00,2.40605,2.4063,2.4058,2.406,253600000.0
2007-04-12 18:23:00,2.406,2.406,2.4053,2.4058,223800000.0
2007-04-12 18:24:00,2.40585,2.40585,2.4054,2.4056,176800000.0
2007-04-12 18:25:00,2.40565,2.406,2.4054,2.4058,192000000.0
2007-04-12 18:26:00,2.406,2.4062,2.40525,2.4061,155000000.0
2007-04-12 18:27:00,2.40605,2.40685,2.40605,2.40665,139200000.0
2007-04-12 18:28:00,2.40675,2.40685,2.4063,2.4063,171200000.0
2007-04-12 18:29:00,2.4066,2.4066,2.406,2.4065,211400000.0
2007-04-12 18:30:00,2.4066,2.4074,2.4064,2.4072,308200000.0
2007-04-12 18:31:00,2.4073,2.4073,2.4063,2.4069,339800000.0
2007-04-12 18:32:00,2.407,2.4073,2.4063,2.4072,335200000.0
2007-04-12 18:33:00,2.4072,2.4072,2.4069,2.4069,137600000.0
2007-04-12 18:34:00,2.4069,2.4069,2.4067,2.4067,39200000.0
2007-04-12 18:35:00,2.4067,2.4071,2.40645,2.4067,206400000.0
2007-04-12 18:36:00,2.4067,2.4067,2.4067,2.4067,100600000.0
2007-04-12 18:37:00,2.4067,2.4075,2.4067,2.4073,279200000.0
2007-04-12 18:38:00,2.4073,2.4076,2.4071,2.4073,192800000.0
2007-04-12 18:39:00,2.4074,2.40745,2.4072,2.4074,41600000.0
2007-04-12 18:40:00,2.4074,2.4078,2.4073,2.4077,79200000.0
2007-04-12 18:41:00,2.4077,2.4078,2.4075,2.4076,119200000.0
2007-04-12 18:42:00,2.4076,2.408,2.40745,2.4077,198200000.0
2007-04-12 18:43:00,2.4077,2.4078,2.4076,2.4077,88000000.0
2007-04-12 18:44:00,2.4078,2.4078,2.4075,2.4075,146400000.0
2007-04-12 18:45:00,2.4075,2.4075,2.4071,2.40735,142400000.0
2007-04-12 18:46:00,2.40735,2.4074,2.4072,2.4072,154400000.0
2007-04-12 18:47:00,2.4072,2.4075,2.4065,2.4072,237800000.0
2007-04-12 18:48:00,2.40705,2.4071,2.4069,2.4069,74400000.0
2007-04-12 18:49:00,2.4069,2.4071,2.4067,2.4071,41600000.0
2007-04-12 18:50:00,2.40705,2.4072,2.4069,2.4072,62800000.0
2007-04-12 18:51:00,2.4072,2.4074,2.4071,2.4074,70200000.0
2007-04-12 18:52:00,2.4074,2.4074,2.4071,2.4073,117200000.0
2007-04-12 18:53:00,2.4073,2.4073,2.4069,2.4071,119000000.0
2007-04-12 18:54:00,2.407,2.4073,2.4069,2.4073,191400000.0
2007-04-12 18:55:00,2.4073,2.4074,2.4072,2.4072,128200000.0
2007-04-12 18:56:00,2.4074,2.4075,2.4071,2.4071,154100000.0
2007-04-12 18:57:00,2.4072,2.4082,2.40705,2.4082,173000000.0
2007-04-12 18:58:00,2.4084,2.4084,2.4076,2.4076,192000000.0
2007-04-12 18:59:00,2.4079,2.4082,2.4074,2.4074,175600000.0
2007-04-12 19:00:00,2.4074,2.40755,2.4073,2.4073,76000000.0
2007-04-12 19:01:00,2.4074,2.4074,2.4074,2.4074,8000000.0
2007-04-12 19:02:00,2.4074,2.4074,2.40725,2.4073,64000000.0
2007-04-12 19:03:00,2.4073,2.40735,2.4072,2.4073,76000000.0
2007-04-12 19:04:00,2.40735,2.4074,2.4073,2.4073,44000000.0
2007-04-12 19:05:00,2.4073,2.40735,2.40715,2.40715,64000000.0
2007-04-12 19:06:00,2.4071,2.4072,2.4069,2.40715,95800000.0
2007-04-12 19:07:00,2.4071,2.40715,2.4068,2.40715,23200000.0
2007-04-12 19:08:00,2.40715,2.4074,2.40715,2.4074,56000000.0
2007-04-12 19:09:00,2.4074,2.4078,2.40685,2.4075,133000000.0
2007-04-12 19:10:00,2.4072,2.4077,2.4072,2.4075,18200000.0
2007-04-12 19:11:00,2.4075,2.4075,2.4071,2.4073,128200000.0
2007-04-12 19:12:00,2.40735,2.4076,2.4072,2.4076,54200000.0
2007-04-12 19:13:00,2.4075,2.4079,2.4073,2.40785,107800000.0
2007-04-12 19:14:00,2.40785,2.4079,2.4076,2.4079,103800000.0
2007-04-12 19:15:00,2.4079,2.4079,2.4079,2.4079,4000000.0
2007-04-12 19:16:00,2.4076,2.4082,2.40735,2.4082,82300000.0
2007-04-12 19:17:00,2.4082,2.4082,2.4082,2.4082,36700000.0
2007-04-12 19:18:00,2.4082,2.4082,2.4075,2.408,230000000.0
2007-04-12 19:19:00,2.408,2.4082,2.408,2.4082,66200000.0
2007-04-12 19:20:00,2.4082,2.4082,2.4079,2.4079,48000000.0
2007-04-12 19:21:00,2.4079,2.4079,2.4074,2.4078,36800000.0
2007-04-12 19:22:00,2.4078,2.4081,2.4074,2.4075,203400000.0
2007-04-12 19:23:00,2.4079,2.408,2.4078,2.4079,56000000.0
2007-04-12 19:24:00,2.4079,2.4079,2.4077,2.4078,52000000.0
2007-04-12 19:25:00,2.4078,2.4078,2.40765,2.4077,44000000.0
2007-04-12 19:26:00,2.4077,2.4077,2.4077,2.4077,8000000.0
2007-04-12 19:27:00,2.4077,2.40775,2.4077,2.40775,24000000.0
2007-04-12 19:28:00,2.40775,2.40775,2.40755,2.4077,72000000.0
2007-04-12 19:29:00,2.4077,2.4077,2.4071,2.4077,79000000.0
2007-04-12 19:30:00,2.4077,2.4082,2.40765,2.408,114200000.0
2007-04-12 19:31:00,2.4075,2.4079,2.4075,2.4077,121800000.0
2007-04-12 19:32:00,2.4074,2.4078,2.4073,2.4075,126800000.0
2007-04-12 19:33:00,2.4075,2.4076,2.4073,2.4075,88000000.0
2007-04-12 19:34:00,2.4076,2.4076,2.4076,2.4076,4000000.0
2007-04-12 19:35:00,2.40755,2.40765,2.40755,2.4076,44000000.0
2007-04-12 19:36:00,2.4073,2.40755,2.4073,2.4074,81400000.0
2007-04-12 19:37:00,2.40745,2.4076,2.40745,2.4075,50400000.0
2007-04-12 19:38:00,2.4075,2.4077,2.4075,2.40765,42400000.0
2007-04-12 19:39:00,2.4077,2.40775,2.40765,2.4077,48000000.0
2007-04-12 19:40:00,2.4075,2.408,2.4072,2.4072,153200000.0
2007-04-12 19:41:00,2.40755,2.4079,2.40755,2.4078,50400000.0
2007-04-12 19:42:00,2.40785,2.40805,2.4077,2.40805,124200000.0
2007-04-12 19:43:00,2.408,2.4082,2.4079,2.4079,108800000.0
2007-04-12 19:44:00,2.4079,2.4081,2.4076,2.4078,206000000.0
2007-04-12 19:45:00,2.4077,2.4077,2.4077,2.4077,4000000.0
2007-04-12 19:46:00,2.4077,2.4078,2.4074,2.4075,103600000.0
2007-04-12 19:47:00,2.40745,2.4078,2.40745,2.4076,92000000.0
2007-04-12 19:48:00,2.4078,2.4078,2.4078,2.4078,8000000.0
2007-04-12 19:49:00,2.4078,2.4078,2.4076,2.4076,16000000.0
2007-04-12 19:50:00,2.40775,2.4078,2.4074,2.4078,145400000.0
2007-04-12 19:51:00,2.4078,2.4078,2.4078,2.4078,8000000.0
2007-04-12 19:52:00,2.4077,2.4078,2.4075,2.4076,34500000.0
2007-04-12 19:53:00,2.4075,2.4076,2.4075,2.4075,32800000.0
2007-04-12 19:54:00,2.40755,2.40755,2.4074,2.4074,45600000.0
2007-04-12 19:55:00,2.4074,2.4076,2.4073,2.4076,63800000.0
2007-04-12 19:56:00,2.4076,2.4078,2.4074,2.4075,115300000.0
2007-04-12 19:57:00,2.4072,2.4075,2.4072,2.4073,114400000.0
2007-04-12 19:58:00,2.4073,2.4073,2.4069,2.4069,97100000.0
2007-04-12 19:59:00,2.40695,2.4071,2.4069,2.407,131000000.0
2007-04-12 20:00:00,2.4069,2.4073,2.4069,2.4071,116000000.0
2007-04-12 20:01:00,2.4071,2.40715,2.4068,2.4069,150000000.0
2007-04-12 20:02:00,2.4068,2.4069,2.4067,2.40685,94000000.0
2007-04-12 20:03:00,2.40695,2.40695,2.4069,2.4069,32000000.0
2007-04-12 20:04:00,2.4071,2.4071,2.4067,2.4069,55000000.0
2007-04-12 20:05:00,2.4069,2.4069,2.4066,2.4068,36600000.0
2007-04-12 20:06:00,2.40675,2.40675,2.40645,2.40665,156600000.0
2007-04-12 20:07:00,2.40675,2.4069,2.40675,2.4068,24000000.0
2007-04-12 20:08:00,2.4069,2.4069,2.4069,2.4069,12000000.0
2007-04-12 20:09:00,2.4069,2.40695,2.4066,2.40665,151000000.0
2007-04-12 20:10:00,2.4066,2.4073,2.4064,2.4072,204100000.0
2007-04-12 20:11:00,2.4072,2.4072,2.4065,2.4068,154800000.0
2007-04-12 20:12:00,2.4069,2.4071,2.40685,2.40705,105000000.0
2007-04-12 20:13:00,2.4072,2.4072,2.40695,2.4072,40800000.0
2007-04-12 20:14:00,2.4072,2.40725,2.4068,2.40695,144800000.0
2007-04-12 20:15:00,2.4066,2.40715,2.4063,2.4067,163000000.0
2007-04-12 20:16:00,2.4067,2.4069,2.4066,2.4069,90200000.0
2007-04-12 20:17:00,2.4069,2.4071,2.40675,2.40675,92000000.0
2007-04-12 20:18:00,2.4067,2.4068,2.40575,2.4062,148500000.0
2007-04-12 20:19:00,2.406,2.40635,2.4057,2.4062,137600000.0
2007-04-12 20:20:00,2.40625,2.4063,2.406,2.406,40000000.0
2007-04-12 20:21:00,2.40605,2.4062,2.406,2.4061,44000000.0
2007-04-12 20:22:00,2.40595,2.40605,2.4056,2.4056,114200000.0
2007-04-12 20:23:00,2.4056,2.4056,2.4054,2.4055,127100000.0
2007-04-12 20:24:00,2.4055,2.4058,2.4053,2.4053,125400000.0
2007-04-12 20:25:00,2.4057,2.4059,2.4054,2.40585,97200000.0
2007-04-12 20:26:00,2.4058,2.4059,2.4054,2.4059,101800000.0
2007-04-12 20:27:00,2.4059,2.4059,2.40585,2.40585,24000000.0
2007-04-12 20:28:00,2.40585,2.406,2.4052,2.4058,84600000.0
2007-04-12 20:29:00,2.40565,2.4058,2.4052,2.4053,175100000.0
2007-04-12 20:30:00,2.4053,2.4057,2.40525,2.4055,98400000.0
2007-04-12 20:31:00,2.4055,2.40585,2.4054,2.4058,117600000.0
2007-04-12 20:32:00,2.4058,2.406,2.4056,2.4058,117100000.0
2007-04-12 20:33:00,2.4058,2.4061,2.4058,2.406,88800000.0
2007-04-12 20:34:00,2.406,2.4061,2.40595,2.4061,40800000.0
2007-04-12 20:35:00,2.4061,2.4062,2.4059,2.4062,66000000.0
2007-04-12 20:36:00,2.40605,2.40605,2.4057,2.4058,51200000.0
2007-04-12 20:37:00,2.4058,2.406,2.4058,2.406,71600000.0
2007-04-12 20:38:00,2.406,2.4062,2.4059,2.4059,89600000.0
2007-04-12 20:39:00,2.406,2.4062,2.4057,2.4057,43000000.0
2007-04-12 20:40:00,2.406,2.4062,2.4058,2.406,83200000.0
2007-04-12 20:41:00,2.406,2.40605,2.406,2.40605,16000000.0
2007-04-12 20:42:00,2.406,2.4062,2.4058,2.4062,68500000.0
2007-04-12 20:43:00,2.4062,2.4067,2.4061,2.4065,107200000.0
2007-04-12 20:44:00,2.4065,2.4065,2.406,2.4061,63800000.0
2007-04-12 20:45:00,2.40625,2.40625,2.40605,2.4061,36000000.0
2007-04-12 20:46:00,2.40605,2.40625,2.406,2.4062,113800000.0
2007-04-12 20:47:00,2.40625,2.40625,2.4061,2.4061,28000000.0
2007-04-12 20:48:00,2.4061,2.40625,2.406,2.4062,69900000.0
2007-04-12 20:49:00,2.4061,2.4064,2.40605,2.4064,124600000.0
2007-04-12 20:50:00,2.4064,2.4066,2.406,2.4065,79000000.0
2007-04-12 20:51:00,2.4065,2.4065,2.4063,2.4063,61600000.0
2007-04-12 20:52:00,2.4063,2.4064,2.4062,2.4064,34400000.0
2007-04-12 20:53:00,2.4065,2.4067,2.4064,2.4067,39800000.0
2007-04-12 20:54:00,2.4067,2.4069,2.4065,2.4068,75200000.0
2007-04-12 20:55:00,2.4069,2.407,2.4068,2.4068,169000000.0
2007-04-12 20:56:00,2.4069,2.407,2.4069,2.4069,54700000.0
2007-04-12 20:57:00,2.407,2.407,2.4069,2.407,52400000.0
2007-04-12 20:58:00,2.4071,2.4071,2.4068,2.4068,73800000.0
2007-04-12 20:59:00,2.4069,2.4072,2.4067,2.4069,193000000.0
2007-04-12 21:00:00,2.4068,2.4071,2.4061,2.4061,153800000.0
2007-04-12 21:01:00,2.40645,2.4069,2.4061,2.4069,55900000.0
2007-04-12 21:02:00,2.407,2.407,2.4067,2.4067,48000000.0
2007-04-12 21:03:00,2.4068,2.407,2.40655,2.4067,47800000.0
2007-04-12 21:04:00,2.4067,2.4067,2.4067,2.4067,55200000.0
2007-04-12 21:05:00,2.40665,2.4067,2.40655,2.4067,65600000.0
2007-04-12 21:06:00,2.4067,2.4067,2.4065,2.4067,53000000.0
2007-04-12 21:07:00,2.4066,2.4069,2.4066,2.40665,107800000.0
2007-04-12 21:08:00,2.4067,2.407,2.40655,2.4067,72800000.0
2007-04-12 21:09:00,2.40665,2.4067,2.40635,2.4067,209200000.0
2007-04-12 21:10:00,2.4067,2.4067,2.4064,2.4067,135800000.0
2007-04-12 21:11:00,2.4067,2.4068,2.4067,2.4067,52600000.0
2007-04-12 21:12:00,2.4067,2.4068,2.4067,2.4067,52800000.0
2007-04-12 21:13:00,2.4067,2.4071,2.4067,2.4071,170900000.0
2007-04-12 21:14:00,2.407,2.4071,2.4068,2.407,165600000.0
2007-04-12 21:15:00,2.407,2.4073,2.40695,2.4073,65600000.0
2007-04-12 21:16:00,2.4074,2.4074,2.4069,2.4071,110800000.0
2007-04-12 21:17:00,2.4071,2.4072,2.4068,2.407,107200000.0
2007-04-12 21:18:00,2.4071,2.4077,2.40695,2.4073,109600000.0
2007-04-12 21:19:00,2.4073,2.4077,2.4072,2.40725,80000000.0
2007-04-12 21:20:00,2.4072,2.4073,2.407,2.4071,106800000.0
2007-04-12 21:21:00,2.4071,2.4072,2.4068,2.407,167000000.0
2007-04-12 21:22:00,2.407,2.4072,2.4069,2.407,59000000.0
2007-04-12 21:23:00,2.407,2.4075,2.407,2.4074,72000000.0
2007-04-12 21:24:00,2.4074,2.4074,2.4065,2.4072,216000000.0
2007-04-12 21:25:00,2.40725,2.4075,2.40655,2.407,109100000.0
2007-04-12 21:26:00,2.4071,2.4072,2.4069,2.4071,45600000.0
2007-04-12 21:27:00,2.4071,2.4072,2.4071,2.4071,23200000.0
2007-04-12 21:28:00,2.4072,2.4072,2.4072,2.4072,23200000.0
2007-04-12 21:29:00,2.4072,2.4072,2.407,2.407,77200000.0
2007-04-12 21:30:00,2.4071,2.4072,2.4071,2.4072,20400000.0
2007-04-12 21:31:00,2.4072,2.4073,2.4072,2.4073,16800000.0
2007-04-12 21:32:00,2.4073,2.40735,2.4073,2.4073,39200000.0
2007-04-12 21:33:00,2.40677,2.40683,2.4066,2.40665,50400000.0
2007-04-12 21:34:00,2.4073,2.4073,2.4071,2.4072,24000000.0
2007-04-12 21:35:00,2.4072,2.4074,2.4072,2.4073,24000000.0
2007-04-12 21:36:00,2.4073,2.4074,2.407,2.4072,59200000.0
2007-04-12 21:37:00,2.4072,2.4072,2.407,2.4072,117200000.0
2007-04-12 21:38:00,2.4072,2.4073,2.4072,2.4073,33600000.0
2007-04-12 21:39:00,2.4073,2.4076,2.4071,2.4074,31200000.0
2007-04-12 21:40:00,2.4076,2.4076,2.4074,2.4074,28800000.0
2007-04-12 21:41:00,2.4076,2.4076,2.4071,2.4073,42200000.0
2007-04-12 21:42:00,2.4073,2.4077,2.4073,2.40735,118800000.0
2007-04-12 21:43:00,2.4074,2.4075,2.4072,2.4072,78900000.0
2007-04-12 21:44:00,2.4072,2.408,2.4072,2.408,116700000.0
2007-04-12 21:45:00,2.4078,2.4078,2.4076,2.4076,58400000.0
2007-04-12 21:46:00,2.4076,2.4077,2.40725,2.4077,140900000.0
2007-04-12 21:47:00,2.4077,2.4078,2.4074,2.4077,196000000.0
2007-04-12 21:48:00,2.4077,2.4077,2.4074,2.4076,122000000.0
2007-04-12 21:49:00,2.40755,2.4079,2.407,2.4075,106600000.0
2007-04-12 21:50:00,2.4075,2.4075,2.4067,2.4073,102900000.0
2007-04-12 21:51:00,2.40725,2.4074,2.4068,2.4073,88200000.0
2007-04-12 21:52:00,2.4073,2.4073,2.40705,2.4071,41800000.0
2007-04-12 21:53:00,2.4071,2.4075,2.407,2.4074,59200000.0
2007-04-12 21:54:00,2.4074,2.4077,2.4072,2.4077,69800000.0
2007-04-12 21:55:00,2.4077,2.4077,2.4071,2.4071,65000000.0
2007-04-12 21:56:00,2.4071,2.4071,2.4069,2.4069,55800000.0
2007-04-12 21:57:00,2.4069,2.4071,2.4069,2.4071,55200000.0
2007-04-12 21:58:00,2.4071,2.4072,2.4066,2.4066,63800000.0
2007-04-12 21:59:00,2.4066,2.4066,2.4057,2.40615,96400000.0
2007-04-12 22:00:00,2.4061,2.4064,2.406,2.40635,75600000.0
2007-04-12 22:01:00,2.4064,2.40655,2.4064,2.4065,57400000.0
2007-04-12 22:02:00,2.4061,2.4066,2.4061,2.4066,93500000.0
2007-04-12 22:03:00,2.40655,2.4066,2.4065,2.4065,69000000.0
2007-04-12 22:04:00,2.40655,2.4067,2.4065,2.4065,48200000.0
2007-04-12 22:05:00,2.4067,2.407,2.4067,2.407,72200000.0
2007-04-12 22:06:00,2.407,2.40705,2.40645,2.40645,111100000.0
2007-04-12 22:07:00,2.40675,2.4072,2.4067,2.40695,92600000.0
2007-04-12 22:08:00,2.407,2.40725,2.4068,2.40725,66600000.0
2007-04-12 22:09:00,2.4073,2.4073,2.4072,2.4073,10600000.0
2007-04-12 22:10:00,2.4072,2.4072,2.40705,2.4071,59000000.0
2007-04-12 22:11:00,2.40705,2.4074,2.40705,2.4072,18600000.0
2007-04-12 22:12:00,2.40715,2.40745,2.4071,2.4073,76000000.0
2007-04-12 22:13:00,2.40735,2.4077,2.4072,2.4072,215800000.0
2007-04-12 22:14:00,2.4074,2.4075,2.4074,2.4075,13600000.0
2007-04-12 22:15:00,2.4075,2.40765,2.4075,2.40765,31000000.0
2007-04-12 22:16:00,2.4076,2.40775,2.4073,2.4076,110600000.0
2007-04-12 22:17:00,2.40755,2.40775,2.4074,2.40775,318800000.0
2007-04-12 22:18:00,2.4078,2.4079,2.4076,2.4077,158600000.0
2007-04-12 22:19:00,2.40765,2.4078,2.4072,2.4076,144000000.0
2007-04-12 22:20:00,2.4076,2.40805,2.4074,2.40795,181200000.0
2007-04-12 22:21:00,2.40795,2.40795,2.4079,2.4079,16000000.0
2007-04-12 22:22:00,2.4078,2.4081,2.4078,2.4081,25400000.0
2007-04-12 22:23:00,2.4081,2.4081,2.40785,2.40785,36600000.0
2007-04-12 22:24:00,2.4078,2.4079,2.4078,2.4079,17600000.0
2007-04-12 22:25:00,2.40785,2.4081,2.40785,2.408,31400000.0
2007-04-12 22:26:00,2.4081,2.4081,2.4081,2.4081,6000000.0
2007-04-12 22:27:00,2.4081,2.4081,2.408,2.40805,23000000.0
2007-04-12 22:28:00,2.408,2.4082,2.4079,2.40795,71200000.0
2007-04-12 22:29:00,2.40785,2.4081,2.4078,2.40795,121400000.0
2007-04-12 22:30:00,2.40795,2.4081,2.4076,2.40795,46200000.0
2007-04-12 22:31:00,2.4079,2.40795,2.4078,2.4078,38400000.0
2007-04-12 22:32:00,2.40785,2.4081,2.40785,2.4081,20800000.0
2007-04-12 22:33:00,2.40815,2.4084,2.40795,2.40795,153200000.0
2007-04-12 22:34:00,2.40795,2.4081,2.4075,2.408,171200000.0
2007-04-12 22:35:00,2.4077,2.4081,2.4077,2.408,23000000.0
2007-04-12 22:36:00,2.408,2.4082,2.40795,2.4082,37200000.0
2007-04-12 22:37:00,2.4077,2.408,2.4077,2.408,22200000.0
2007-04-12 22:38:00,2.4079,2.4079,2.4071,2.4071,76400000.0
2007-04-12 22:39:00,2.4072,2.40735,2.4071,2.40735,57600000.0
2007-04-12 22:40:00,2.40735,2.4074,2.4071,2.4072,87200000.0
2007-04-12 22:41:00,2.40725,2.40745,2.40655,2.4074,62700000.0
2007-04-12 22:42:00,2.4074,2.40745,2.4073,2.40735,66600000.0
2007-04-12 22:43:00,2.4075,2.4077,2.4072,2.40745,26800000.0
2007-04-12 22:44:00,2.4074,2.4075,2.4072,2.4072,85100000.0
2007-04-12 22:45:00,2.40725,2.4073,2.4071,2.4073,38400000.0
2007-04-12 22:46:00,2.40725,2.4077,2.407,2.4075,104000000.0
2007-04-12 22:47:00,2.4075,2.40765,2.4074,2.4074,58200000.0
2007-04-12 22:48:00,2.4076,2.4076,2.4072,2.4075,48200000.0
2007-04-12 22:49:00,2.4075,2.4076,2.4075,2.4075,48800000.0
2007-04-12 22:50:00,2.4074,2.4075,2.4074,2.4075,32800000.0
2007-04-12 22:51:00,2.4075,2.408,2.4075,2.40795,74800000.0
2007-04-12 22:52:00,2.4079,2.40815,2.4077,2.4081,90100000.0
2007-04-12 22:53:00,2.4081,2.4084,2.40795,2.4083,87600000.0
2007-04-12 22:54:00,2.4084,2.4084,2.4079,2.4082,39800000.0
2007-04-12 22:55:00,2.4082,2.4084,2.4082,2.4082,23200000.0
2007-04-12 22:56:00,2.4082,2.4085,2.40795,2.4085,44200000.0
2007-04-12 22:57:00,2.4085,2.4085,2.4084,2.4085,69400000.0
2007-04-12 22:58:00,2.4083,2.4086,2.40795,2.4084,93800000.0
2007-04-12 22:59:00,2.4085,2.409,2.4081,2.4087,50400000.0
2007-04-12 23:00:00,2.4088,2.4089,2.4078,2.408,16000000.0
2007-04-12 23:01:00,2.4082,2.4082,2.40775,2.4081,10500000.0
2007-04-12 23:02:00,2.4078,2.408,2.4075,2.4077,14000000.0
2007-04-12 23:03:00,2.4077,2.4079,2.4075,2.4077,23600000.0
2007-04-12 23:04:00,2.4077,2.4077,2.4077,2.4077,7000000.0
2007-04-12 23:05:00,2.4077,2.4079,2.4077,2.4079,3200000.0
2007-04-12 23:06:00,2.4077,2.4079,2.4077,2.4078,7000000.0
2007-04-12 23:07:00,2.4076,2.4077,2.4074,2.4076,43000000.0
2007-04-12 23:08:00,2.4077,2.4079,2.4077,2.4078,11000000.0
2007-04-12 23:09:00,2.4079,2.4079,2.4077,2.4077,7000000.0
2007-04-12 23:10:00,2.4077,2.4077,2.4076,2.4076,3200000.0
2007-04-12 23:11:00,2.4074,2.4082,2.4074,2.4082,25200000.0
2007-04-12 23:12:00,2.4081,2.4081,2.4077,2.4078,12800000.0
2007-04-12 23:13:00,2.4078,2.40795,2.4072,2.4077,68600000.0
2007-04-12 23:14:00,2.40765,2.40815,2.4074,2.4081,154400000.0
2007-04-12 23:15:00,2.40815,2.4082,2.4077,2.4078,55200000.0
2007-04-12 23:16:00,2.408,2.40805,2.4074,2.4078,76000000.0
2007-04-12 23:17:00,2.4078,2.4083,2.4077,2.4082,60800000.0
2007-04-12 23:18:00,2.40835,2.40835,2.4079,2.40795,12800000.0
2007-04-12 23:19:00,2.40775,2.40815,2.4075,2.40815,96000000.0
2007-04-12 23:20:00,2.4077,2.40795,2.4076,2.4079,75200000.0
2007-04-12 23:21:00,2.4078,2.40795,2.4076,2.4077,62400000.0
2007-04-12 23:22:00,2.40785,2.40785,2.4075,2.4075,16800000.0
2007-04-12 23:23:00,2.4076,2.40775,2.4076,2.40765,28800000.0
2007-04-12 23:24:00,2.4079,2.4081,2.4077,2.408,38200000.0
2007-04-12 23:25:00,2.40785,2.40785,2.4078,2.40785,15000000.0
2007-04-12 23:26:00,2.4081,2.4083,2.4078,2.4083,24400000.0
2007-04-12 23:27:00,2.40825,2.4083,2.40815,2.40815,28000000.0
2007-04-12 23:28:00,2.40815,2.4083,2.4081,2.4083,30400000.0
2007-04-12 23:29:00,2.4083,2.4084,2.4083,2.4084,38000000.0
2007-04-12 23:30:00,2.4084,2.4084,2.4083,2.4084,16600000.0
2007-04-12 23:31:00,2.4086,2.4086,2.4083,2.4083,1600000.0
2007-04-12 23:32:00,2.4084,2.4084,2.4084,2.4084,1600000.0
2007-04-12 23:33:00,2.4083,2.4086,2.4083,2.40845,46000000.0
2007-04-12 23:34:00,2.40855,2.4086,2.4078,2.40855,61300000.0
2007-04-12 23:35:00,2.40855,2.40855,2.40845,2.4085,14200000.0
2007-04-12 23:36:00,2.4085,2.4089,2.4072,2.40875,66000000.0
2007-04-12 23:37:00,2.40875,2.4091,2.4073,2.4087,63000000.0
2007-04-12 23:38:00,2.4084,2.40895,2.4084,2.40875,38600000.0
2007-04-12 23:39:00,2.409,2.40905,2.4085,2.40885,38300000.0
2007-04-12 23:40:00,2.409,2.409,2.4087,2.409,52600000.0
2007-04-12 23:41:00,2.409,2.409,2.409,2.409,2200000.0
2007-04-12 23:42:00,2.409,2.409,2.4082,2.40835,59800000.0
2007-04-12 23:43:00,2.4083,2.4084,2.407,2.407,47200000.0
2007-04-12 23:44:00,2.4079,2.4079,2.40785,2.4079,6400000.0
2007-04-12 23:45:00,2.4081,2.4081,2.4071,2.4071,1600000.0
2007-04-12 23:46:00,2.4077,2.4079,2.4076,2.4079,42000000.0
2007-04-12 23:47:00,2.4079,2.4079,2.4073,2.4073,13600000.0
2007-04-12 23:48:00,2.4069,2.4072,2.4069,2.407,7200000.0
2007-04-12 23:49:00,2.4069,2.40765,2.4068,2.40745,24600000.0
2007-04-12 23:50:00,2.4071,2.40745,2.4071,2.40745,8800000.0
2007-04-12 23:51:00,2.407,2.40725,2.4068,2.407,24000000.0
2007-04-12 23:52:00,2.407,2.40725,2.4068,2.4068,24000000.0
2007-04-12 23:53:00,2.4068,2.4074,2.40615,2.4072,74800000.0
2007-04-12 23:54:00,2.4074,2.4074,2.4068,2.4072,32600000.0
2007-04-12 23:55:00,2.4072,2.4072,2.40665,2.4069,77600000.0
2007-04-12 23:56:00,2.4071,2.4071,2.40695,2.4071,8000000.0
2007-04-12 23:57:00,2.4072,2.40745,2.4072,2.4074,35600000.0
2007-04-12 23:58:00,2.4075,2.4076,2.4075,2.4076,3800000.0
2007-04-12 23:59:00,2.4077,2.4077,2.4076,2.4076,14000000.0
2007-04-13 00:00:00,2.4076,2.4078,2.4066,2.40775,84400000.0
2007-04-13 00:01:00,2.4077,2.4077,2.4074,2.4074,20000000.0
2007-04-13 00:02:00,2.4074,2.4076,2.4068,2.40735,36100000.0
2007-04-13 00:03:00,2.4073,2.40745,2.4073,2.4074,16000000.0
2007-04-13 00:04:00,2.40735,2.4074,2.407,2.40735,15000000.0
2007-04-13 00:05:00,2.4074,2.4074,2.4074,2.4074,4000000.0
2007-04-13 00:06:00,2.4072,2.4072,2.4072,2.4072,3000000.0
2007-04-13 00:07:00,2.40745,2.40755,2.4072,2.40755,19000000.0
2007-04-13 00:08:00,2.4076,2.4076,2.4075,2.4075,20000000.0
2007-04-13 00:09:00,2.40755,2.40755,2.4073,2.4073,19800000.0
2007-04-13 00:10:00,2.4074,2.4074,2.4073,2.4073,8000000.0
2007-04-13 00:11:00,2.40715,2.40715,2.4062,2.4062,31400000.0
2007-04-13 00:12:00,2.40655,2.40675,2.406,2.4063,54700000.0
2007-04-13 00:13:00,2.4061,2.4069,2.4061,2.4064,61200000.0
2007-04-13 00:14:00,2.40665,2.40685,2.4064,2.40685,23800000.0
2007-04-13 00:15:00,2.40685,2.40685,2.4064,2.4065,29000000.0
2007-04-13 00:16:00,2.4064,2.40685,2.4053,2.4063,52500000.0
2007-04-13 00:17:00,2.40655,2.4067,2.4064,2.4064,15800000.0
2007-04-13 00:18:00,2.40675,2.40675,2.4064,2.4064,14200000.0
2007-04-13 00:19:00,2.4067,2.40725,2.4063,2.40715,54400000.0
2007-04-13 00:20:00,2.40715,2.4072,2.407,2.407,20000000.0
2007-04-13 00:21:00,2.40655,2.40673,2.40625,2.40625,170600000.0
2007-04-13 00:22:00,2.407,2.407,2.407,2.407,4000000.0
2007-04-13 00:23:00,2.407,2.407,2.407,2.407,4000000.0
2007-04-13 00:24:00,2.40705,2.40705,2.40705,2.40705,8000000.0
2007-04-13 00:25:00,2.4073,2.4083,2.4072,2.40815,178600000.0
2007-04-13 00:26:00,2.4082,2.4082,2.4079,2.408,122000000.0
2007-04-13 00:27:00,2.408,2.4085,2.4068,2.40825,73800000.0
2007-04-13 00:28:00,2.4083,2.4085,2.4071,2.4084,41000000.0
2007-04-13 00:29:00,2.40845,2.40845,2.40835,2.40835,28000000.0
2007-04-13 00:30:00,2.40835,2.40835,2.4077,2.4077,24400000.0
2007-04-13 00:31:00,2.40825,2.4085,2.4077,2.40825,59200000.0
2007-04-13 00:32:00,2.4082,2.4082,2.40805,2.4081,32000000.0
2007-04-13 00:33:00,2.4081,2.4081,2.408,2.4081,24800000.0
2007-04-13 00:34:00,2.408,2.408,2.408,2.408,16800000.0
2007-04-13 00:35:00,2.408,2.408,2.40775,2.40775,36400000.0
2007-04-13 00:36:00,2.4081,2.4081,2.4081,2.4081,1100000.0
2007-04-13 00:37:00,2.408,2.408,2.408,2.408,21600000.0
2007-04-13 00:38:00,2.408,2.408,2.4068,2.4079,16200000.0
2007-04-13 00:39:00,2.4079,2.4079,2.4078,2.4078,14200000.0
2007-04-13 00:40:00,2.4078,2.4078,2.4065,2.4075,44100000.0
2007-04-13 00:41:00,2.4075,2.4076,2.40605,2.4072,126400000.0
2007-04-13 00:42:00,2.4071,2.4078,2.4068,2.4068,95300000.0
2007-04-13 00:43:00,2.4068,2.4077,2.4068,2.4074,120400000.0
2007-04-13 00:44:00,2.40735,2.40735,2.4058,2.4058,38200000.0
2007-04-13 00:45:00,2.4067,2.4072,2.4067,2.4072,32400000.0
2007-04-13 00:46:00,2.4076,2.4081,2.4076,2.4077,17400000.0
2007-04-13 00:47:00,2.4079,2.4083,2.40785,2.4083,42800000.0
2007-04-13 00:48:00,2.40805,2.40805,2.4069,2.4076,58900000.0
2007-04-13 00:49:00,2.4075,2.40805,2.4073,2.40805,48000000.0
2007-04-13 00:50:00,2.4077,2.4081,2.4073,2.408,88400000.0
2007-04-13 00:51:00,2.4079,2.40815,2.4074,2.40815,68800000.0
2007-04-13 00:52:00,2.40815,2.40815,2.4077,2.40805,38400000.0
2007-04-13 00:53:00,2.4077,2.40815,2.4077,2.4081,33200000.0
2007-04-13 00:54:00,2.40815,2.40845,2.4079,2.4083,25600000.0
2007-04-13 00:55:00,2.4083,2.4083,2.408,2.4083,29400000.0
2007-04-13 00:56:00,2.4083,2.4084,2.4081,2.4084,8600000.0
2007-04-13 00:57:00,2.4084,2.4086,2.4083,2.4086,28800000.0
2007-04-13 00:58:00,2.4086,2.409,2.4085,2.4089,17200000.0
2007-04-13 00:59:00,2.4088,2.409,2.4073,2.4085,107200000.0
2007-04-13 01:00:00,2.4085,2.4085,2.4085,2.4085,7200000.0
2007-04-13 01:01:00,2.4083,2.4086,2.4083,2.40835,26000000.0
2007-04-13 01:02:00,2.4086,2.40875,2.4076,2.40825,53400000.0
2007-04-13 01:03:00,2.4081,2.4081,2.4076,2.408,62200000.0
2007-04-13 01:04:00,2.408,2.40825,2.408,2.40805,81600000.0
2007-04-13 01:05:00,2.4076,2.40805,2.4076,2.40805,44800000.0
2007-04-13 01:06:00,2.40805,2.4082,2.407,2.40795,47200000.0
2007-04-13 01:07:00,2.4081,2.4081,2.4079,2.40795,27400000.0
2007-04-13 01:08:00,2.4069,2.407,2.4069,2.407,6100000.0
2007-04-13 01:09:00,2.4078,2.4081,2.4077,2.4081,55600000.0
2007-04-13 01:10:00,2.4079,2.4081,2.4079,2.4081,11000000.0
2007-04-13 01:11:00,2.4081,2.4081,2.4079,2.4079,8800000.0
2007-04-13 01:12:00,2.4081,2.4081,2.4078,2.4079,17800000.0
2007-04-13 01:13:00,2.4079,2.4079,2.4079,2.4079,3000000.0
2007-04-13 01:14:00,2.4081,2.4082,2.4079,2.4082,24000000.0
2007-04-13 01:15:00,2.4083,2.4083,2.4082,2.4082,11000000.0
2007-04-13 01:16:00,2.4082,2.4082,2.4082,2.4082,2200000.0
2007-04-13 01:17:00,2.4082,2.4082,2.408,2.408,20800000.0
2007-04-13 01:18:00,2.408,2.4081,2.4069,2.40795,35600000.0
2007-04-13 01:19:00,2.40795,2.4082,2.40795,2.4081,21000000.0
2007-04-13 01:20:00,2.40795,2.4082,2.40795,2.4081,10000000.0
2007-04-13 01:21:00,2.40761,2.40768,2.40746,2.40748,126600000.0
2007-04-13 01:22:00,2.4082,2.4084,2.4081,2.4082,31000000.0
2007-04-13 01:23:00,2.4081,2.4081,2.408,2.408,28200000.0
2007-04-13 01:24:00,2.40753,2.40761,2.4073,2.40761,105800000.0
2007-04-13 01:25:00,2.40805,2.40805,2.40805,2.40805,4000000.0
2007-04-13 01:26:00,2.40805,2.40815,2.4069,2.40815,16000000.0
2007-04-13 01:27:00,2.40805,2.4081,2.4078,2.40795,41200000.0
2007-04-13 01:28:00,2.4079,2.4079,2.4079,2.4079,800000.0
2007-04-13 01:29:00,2.40795,2.4081,2.4078,2.4079,79300000.0
2007-04-13 01:30:00,2.4081,2.4082,2.407,2.4077,76400000.0
2007-04-13 01:31:00,2.4077,2.4079,2.4067,2.4076,75200000.0
2007-04-13 01:32:00,2.4077,2.4077,2.4077,2.4077,2200000.0
2007-04-13 01:33:00,2.4077,2.4079,2.40765,2.4077,30000000.0
2007-04-13 01:34:00,2.4077,2.4079,2.4077,2.4079,21700000.0
2007-04-13 01:35:00,2.40728,2.40767,2.40713,2.40728,31400000.0
2007-04-13 01:36:00,2.4078,2.40815,2.4078,2.40805,33600000.0
2007-04-13 01:37:00,2.4081,2.40815,2.40805,2.4081,19000000.0
2007-04-13 01:38:00,2.40776,2.40776,2.40726,2.40726,28800000.0
2007-04-13 01:39:00,2.40805,2.40805,2.4079,2.4079,18200000.0
2007-04-13 01:40:00,2.4079,2.4079,2.40655,2.40785,37200000.0
2007-04-13 01:41:00,2.4079,2.4079,2.4075,2.4076,17200000.0
2007-04-13 01:42:00,2.4076,2.4076,2.4075,2.4075,22800000.0
2007-04-13 01:43:00,2.4075,2.4077,2.4075,2.4076,28800000.0
2007-04-13 01:44:00,2.4076,2.408,2.4076,2.408,23300000.0
2007-04-13 01:45:00,2.4079,2.4081,2.4077,2.408,39900000.0
2007-04-13 01:46:00,2.4081,2.4081,2.4069,2.4079,83300000.0
2007-04-13 01:47:00,2.408,2.408,2.4078,2.4078,36800000.0
2007-04-13 01:48:00,2.4078,2.4081,2.4067,2.4079,23400000.0
2007-04-13 01:49:00,2.4079,2.4079,2.4075,2.4079,32600000.0
2007-04-13 01:50:00,2.40775,2.40775,2.4066,2.4077,20800000.0
2007-04-13 01:51:00,2.40775,2.4079,2.40775,2.4079,20000000.0
2007-04-13 01:52:00,2.40795,2.40795,2.40795,2.40795,8000000.0
2007-04-13 01:53:00,2.40805,2.40845,2.40805,2.40845,25600000.0
2007-04-13 01:54:00,2.40835,2.40835,2.4081,2.4082,46400000.0
2007-04-13 01:55:00,2.4081,2.4081,2.4081,2.4081,6800000.0
2007-04-13 01:56:00,2.40835,2.40835,2.4079,2.4081,65000000.0
2007-04-13 01:57:00,2.40805,2.40825,2.4077,2.4077,57800000.0
2007-04-13 01:58:00,2.4077,2.40845,2.4077,2.4084,32400000.0
2007-04-13 01:59:00,2.40845,2.40845,2.4081,2.40835,72400000.0
2007-04-13 02:00:00,2.4083,2.4084,2.4077,2.40805,88200000.0
2007-04-13 02:01:00,2.4078,2.40825,2.4075,2.4075,123800000.0
2007-04-13 02:02:00,2.4075,2.408,2.4075,2.4079,24400000.0
2007-04-13 02:03:00,2.4079,2.408,2.4076,2.4079,40600000.0
2007-04-13 02:04:00,2.4079,2.4082,2.4073,2.40795,108900000.0
2007-04-13 02:05:00,2.4071,2.4083,2.4069,2.4078,151400000.0
2007-04-13 02:06:00,2.4079,2.4079,2.4078,2.40785,36200000.0
2007-04-13 02:07:00,2.408,2.4083,2.4078,2.4082,117000000.0
2007-04-13 02:08:00,2.4081,2.4081,2.4081,2.4081,9600000.0
2007-04-13 02:09:00,2.4081,2.4083,2.4078,2.4078,127500000.0
2007-04-13 02:10:00,2.4081,2.4082,2.4079,2.4081,80000000.0
2007-04-13 02:11:00,2.4079,2.4081,2.4079,2.4081,23800000.0
2007-04-13 02:12:00,2.408,2.4085,2.408,2.4084,54400000.0
2007-04-13 02:13:00,2.4084,2.4085,2.40825,2.4085,52800000.0
2007-04-13 02:14:00,2.4084,2.40895,2.4083,2.4086,168000000.0
2007-04-13 02:15:00,2.40865,2.4087,2.40855,2.4087,64000000.0
2007-04-13 02:16:00,2.4088,2.40935,2.4088,2.4093,160400000.0
2007-04-13 02:17:00,2.4093,2.4093,2.4087,2.4089,86800000.0
2007-04-13 02:18:00,2.409,2.409,2.4085,2.4086,133300000.0
2007-04-13 02:19:00,2.4086,2.4086,2.40835,2.40835,84000000.0
2007-04-13 02:20:00,2.4083,2.4085,2.4081,2.4082,113200000.0
2007-04-13 02:21:00,2.4081,2.4083,2.4077,2.40815,117600000.0
2007-04-13 02:22:00,2.4082,2.4082,2.4078,2.4081,222500000.0
2007-04-13 02:23:00,2.408,2.4083,2.4077,2.4078,155700000.0
2007-04-13 02:24:00,2.4078,2.40815,2.4078,2.408,131000000.0
2007-04-13 02:25:00,2.408,2.4084,2.4079,2.4084,148000000.0
2007-04-13 02:26:00,2.4084,2.4088,2.40815,2.4084,176000000.0
2007-04-13 02:27:00,2.4084,2.40845,2.4083,2.4083,44000000.0
2007-04-13 02:28:00,2.4083,2.4084,2.4081,2.4084,58100000.0
2007-04-13 02:29:00,2.4082,2.40855,2.4082,2.4085,86200000.0
2007-04-13 02:30:00,2.4084,2.4086,2.4081,2.4084,244800000.0
2007-04-13 02:31:00,2.4086,2.4086,2.408,2.4081,124400000.0
2007-04-13 02:32:00,2.4082,2.4083,2.408,2.4083,138400000.0
2007-04-13 02:33:00,2.4083,2.4085,2.4078,2.4083,193600000.0
2007-04-13 02:34:00,2.40825,2.4084,2.40805,2.4084,110000000.0
2007-04-13 02:35:00,2.4082,2.4084,2.4078,2.4082,159000000.0
2007-04-13 02:36:00,2.4083,2.4083,2.4077,2.4082,85800000.0
2007-04-13 02:37:00,2.4082,2.4082,2.40785,2.408,53600000.0
2007-04-13 02:38:00,2.4078,2.4078,2.407,2.4073,181000000.0
2007-04-13 02:39:00,2.4073,2.4074,2.40695,2.40695,254600000.0
2007-04-13 02:40:00,2.4071,2.4075,2.4068,2.4072,109400000.0
2007-04-13 02:41:00,2.4073,2.4075,2.40715,2.4073,60000000.0
2007-04-13 02:42:00,2.4075,2.4077,2.407,2.4077,244000000.0
2007-04-13 02:43:00,2.4077,2.4078,2.4075,2.4078,51800000.0
2007-04-13 02:44:00,2.4078,2.4078,2.4055,2.4067,232400000.0
2007-04-13 02:45:00,2.4064,2.4069,2.4061,2.4064,423800000.0
2007-04-13 02:46:00,2.4063,2.4069,2.406,2.4064,231400000.0
2007-04-13 02:47:00,2.40635,2.4067,2.4063,2.4065,81200000.0
2007-04-13 02:48:00,2.4065,2.4067,2.40585,2.4062,203900000.0
2007-04-13 02:49:00,2.4061,2.4065,2.4058,2.40635,146400000.0
2007-04-13 02:50:00,2.4062,2.4073,2.4059,2.4068,273400000.0
2007-04-13 02:51:00,2.4068,2.4071,2.4066,2.4068,203200000.0
2007-04-13 02:52:00,2.4068,2.4073,2.4063,2.4071,268100000.0
2007-04-13 02:53:00,2.4071,2.4079,2.4067,2.4074,231800000.0
2007-04-13 02:54:00,2.40745,2.4075,2.4067,2.40715,381300000.0
2007-04-13 02:55:00,2.40715,2.40715,2.4063,2.4069,136700000.0
2007-04-13 02:56:00,2.4069,2.4069,2.4062,2.4064,153900000.0
2007-04-13 02:57:00,2.4064,2.4072,2.4062,2.4065,183900000.0
2007-04-13 02:58:00,2.4066,2.407,2.4063,2.40695,154100000.0
2007-04-13 02:59:00,2.40695,2.4071,2.4061,2.40665,217500000.0
2007-04-13 03:00:00,2.4067,2.4072,2.4062,2.407,151200000.0
2007-04-13 03:01:00,2.4071,2.4072,2.4066,2.4067,155400000.0
2007-04-13 03:02:00,2.4068,2.4074,2.4065,2.407,100400000.0
2007-04-13 03:03:00,2.4072,2.4072,2.4066,2.407,140100000.0
2007-04-13 03:04:00,2.4071,2.4075,2.4068,2.4074,56600000.0
2007-04-13 03:05:00,2.4074,2.4074,2.40605,2.40665,166800000.0
2007-04-13 03:06:00,2.4067,2.4072,2.4063,2.4071,259400000.0
2007-04-13 03:07:00,2.4069,2.407,2.4066,2.40665,97400000.0
2007-04-13 03:08:00,2.4068,2.4068,2.4065,2.4068,69900000.0
2007-04-13 03:09:00,2.4067,2.4067,2.4064,2.4064,47200000.0
2007-04-13 03:10:00,2.4064,2.40675,2.40595,2.4062,188800000.0
2007-04-13 03:11:00,2.4066,2.407,2.4062,2.4068,258600000.0
2007-04-13 03:12:00,2.4066,2.407,2.4066,2.4068,238900000.0
2007-04-13 03:13:00,2.4068,2.4072,2.4068,2.407,175400000.0
2007-04-13 03:14:00,2.407,2.4072,2.4067,2.4072,325600000.0
2007-04-13 03:15:00,2.4072,2.4073,2.4066,2.4067,222300000.0
2007-04-13 03:16:00,2.4067,2.4074,2.4062,2.4072,175100000.0
2007-04-13 03:17:00,2.4072,2.4072,2.40685,2.40685,116500000.0
2007-04-13 03:18:00,2.407,2.407,2.4066,2.40695,123000000.0
2007-04-13 03:19:00,2.4069,2.4069,2.406,2.4065,151200000.0
2007-04-13 03:20:00,2.4065,2.4065,2.4061,2.40625,62400000.0
2007-04-13 03:21:00,2.40625,2.4067,2.406,2.4066,134200000.0
2007-04-13 03:22:00,2.40635,2.40635,2.4057,2.406,198600000.0
2007-04-13 03:23:00,2.406,2.4068,2.4055,2.40665,334400000.0
2007-04-13 03:24:00,2.4063,2.4073,2.4063,2.407,208600000.0
2007-04-13 03:25:00,2.4071,2.4078,2.407,2.4078,177800000.0
2007-04-13 03:26:00,2.4076,2.4076,2.4074,2.4074,44800000.0
2007-04-13 03:27:00,2.4073,2.40765,2.4066,2.4066,197600000.0
2007-04-13 03:28:00,2.4072,2.4074,2.4067,2.407,184500000.0
2007-04-13 03:29:00,2.4071,2.4082,2.407,2.40785,189000000.0
2007-04-13 03:30:00,2.40785,2.408,2.4075,2.4079,151500000.0
2007-04-13 03:31:00,2.4076,2.4089,2.4069,2.4086,286200000.0
2007-04-13 03:32:00,2.4087,2.4088,2.408,2.4083,170600000.0
2007-04-13 03:33:00,2.4083,2.409,2.408,2.4084,176800000.0
2007-04-13 03:34:00,2.4087,2.4088,2.4081,2.4086,210800000.0
2007-04-13 03:35:00,2.40855,2.4088,2.4075,2.4086,320200000.0
2007-04-13 03:36:00,2.4086,2.4089,2.408,2.4084,209200000.0
2007-04-13 03:37:00,2.4085,2.4086,2.4079,2.4084,178400000.0
2007-04-13 03:38:00,2.4085,2.4091,2.4085,2.4086,239000000.0
2007-04-13 03:39:00,2.4086,2.4089,2.4085,2.40875,101600000.0
2007-04-13 03:40:00,2.40875,2.40875,2.40845,2.40855,63400000.0
2007-04-13 03:41:00,2.40865,2.40865,2.4082,2.4083,44600000.0
2007-04-13 03:42:00,2.4083,2.4083,2.4081,2.4083,120800000.0
2007-04-13 03:43:00,2.4083,2.40895,2.4083,2.4088,151000000.0
2007-04-13 03:44:00,2.40875,2.4088,2.408,2.4084,165000000.0
2007-04-13 03:45:00,2.4084,2.4084,2.4077,2.4081,253900000.0
2007-04-13 03:46:00,2.408,2.4081,2.4077,2.40805,121300000.0
2007-04-13 03:47:00,2.4078,2.40815,2.4078,2.408,135400000.0
2007-04-13 03:48:00,2.408,2.4084,2.4079,2.4083,92800000.0
2007-04-13 03:49:00,2.40825,2.40855,2.408,2.40825,130400000.0
2007-04-13 03:50:00,2.40825,2.4089,2.40825,2.40855,98600000.0
2007-04-13 03:51:00,2.4085,2.409,2.4085,2.4089,47800000.0
2007-04-13 03:52:00,2.4089,2.4089,2.40805,2.40845,194400000.0
2007-04-13 03:53:00,2.4084,2.4085,2.4083,2.4083,72200000.0
2007-04-13 03:54:00,2.4082,2.4082,2.4081,2.4081,49600000.0
2007-04-13 03:55:00,2.4081,2.4081,2.408,2.4081,48600000.0
2007-04-13 03:56:00,2.40815,2.4083,2.40735,2.4081,148600000.0
2007-04-13 03:57:00,2.408,2.4083,2.4078,2.4078,46200000.0
2007-04-13 03:58:00,2.4081,2.4081,2.4078,2.4081,145200000.0
2007-04-13 03:59:00,2.4083,2.4083,2.4079,2.40815,46800000.0
2007-04-13 04:00:00,2.4082,2.409,2.4082,2.4086,181800000.0
2007-04-13 04:01:00,2.4086,2.4088,2.4082,2.4086,152400000.0
2007-04-13 04:02:00,2.4086,2.40865,2.4081,2.40845,72600000.0
2007-04-13 04:03:00,2.4084,2.4084,2.4081,2.40815,94000000.0
2007-04-13 04:04:00,2.40815,2.4083,2.40755,2.4081,126200000.0
2007-04-13 04:05:00,2.4081,2.4084,2.4079,2.4079,208800000.0
2007-04-13 04:06:00,2.4082,2.4082,2.4082,2.4082,24000000.0
2007-04-13 04:07:00,2.40815,2.4085,2.4079,2.40845,200700000.0
2007-04-13 04:08:00,2.4084,2.40865,2.4082,2.4085,118600000.0
2007-04-13 04:09:00,2.40855,2.40865,2.4081,2.4086,45200000.0
2007-04-13 04:10:00,2.40845,2.40845,2.4075,2.40815,103400000.0
2007-04-13 04:11:00,2.40815,2.40815,2.4076,2.40795,134200000.0
2007-04-13 04:12:00,2.40795,2.408,2.4074,2.4075,135200000.0
2007-04-13 04:13:00,2.40775,2.4078,2.40715,2.4075,93200000.0
2007-04-13 04:14:00,2.4072,2.40785,2.40705,2.40785,103800000.0
2007-04-13 04:15:00,2.40795,2.40795,2.4073,2.4075,183700000.0
2007-04-13 04:16:00,2.4073,2.4076,2.4073,2.4076,17600000.0
2007-04-13 04:17:00,2.4076,2.4076,2.4076,2.4076,7200000.0
2007-04-13 04:18:00,2.4076,2.4076,2.4075,2.4075,9600000.0
2007-04-13 04:19:00,2.4075,2.4075,2.4074,2.4074,20000000.0
2007-04-13 04:20:00,2.4075,2.4075,2.4075,2.4075,7200000.0
2007-04-13 04:21:00,2.4074,2.4074,2.4074,2.4074,8800000.0
2007-04-13 04:22:00,2.40745,2.4078,2.4074,2.4077,73600000.0
2007-04-13 04:23:00,2.4078,2.4078,2.40765,2.40765,55100000.0
2007-04-13 04:24:00,2.40775,2.40775,2.40765,2.4077,16000000.0
2007-04-13 04:25:00,2.40775,2.4079,2.40755,2.4076,69600000.0
2007-04-13 04:26:00,2.4076,2.4078,2.4076,2.4076,77800000.0
2007-04-13 04:27:00,2.40765,2.4077,2.4072,2.4075,219500000.0
2007-04-13 04:28:00,2.4073,2.4074,2.40695,2.4073,338000000.0
2007-04-13 04:29:00,2.40725,2.4073,2.4069,2.407,264200000.0
2007-04-13 04:30:00,2.4071,2.4073,2.4069,2.40705,54000000.0
2007-04-13 04:31:00,2.4072,2.4073,2.407,2.407,59800000.0
2007-04-13 04:32:00,2.4072,2.4075,2.4072,2.4072,74800000.0
2007-04-13 04:33:00,2.4072,2.4073,2.4071,2.4071,104700000.0
2007-04-13 04:34:00,2.40715,2.4075,2.40715,2.40735,159000000.0
2007-04-13 04:35:00,2.40735,2.40735,2.407,2.40715,89400000.0
2007-04-13 04:36:00,2.4071,2.4073,2.4071,2.4073,19200000.0
2007-04-13 04:37:00,2.4073,2.4074,2.40685,2.4073,125500000.0
2007-04-13 04:38:00,2.4072,2.4076,2.4071,2.40715,150000000.0
2007-04-13 04:39:00,2.407,2.4073,2.4067,2.4067,193000000.0
2007-04-13 04:40:00,2.407,2.4072,2.4066,2.40705,285100000.0
2007-04-13 04:41:00,2.407,2.4072,2.40695,2.40695,57900000.0
2007-04-13 04:42:00,2.407,2.4072,2.407,2.40705,24800000.0
2007-04-13 04:43:00,2.40705,2.4072,2.40705,2.4071,14400000.0
2007-04-13 04:44:00,2.4071,2.4071,2.40635,2.4067,280900000.0
2007-04-13 04:45:00,2.4068,2.407,2.4067,2.407,88000000.0
2007-04-13 04:46:00,2.407,2.4074,2.4069,2.4073,172300000.0
2007-04-13 04:47:00,2.4073,2.4073,2.4066,2.40715,260300000.0
2007-04-13 04:48:00,2.4072,2.40735,2.4072,2.40725,28600000.0
2007-04-13 04:49:00,2.40725,2.40735,2.4069,2.407,135800000.0
2007-04-13 04:50:00,2.407,2.4086,2.407,2.4083,276300000.0
2007-04-13 04:51:00,2.4082,2.4083,2.4078,2.4082,141400000.0
2007-04-13 04:52:00,2.408,2.4082,2.4076,2.408,132400000.0
2007-04-13 04:53:00,2.408,2.40845,2.4078,2.40845,214900000.0
2007-04-13 04:54:00,2.4084,2.4087,2.40805,2.40815,126800000.0
2007-04-13 04:55:00,2.4083,2.4085,2.4074,2.4078,134000000.0
2007-04-13 04:56:00,2.4079,2.4081,2.4077,2.4081,33400000.0
2007-04-13 04:57:00,2.4081,2.4082,2.4078,2.4079,75800000.0
2007-04-13 04:58:00,2.4079,2.4079,2.4079,2.4079,6400000.0
2007-04-13 04:59:00,2.4079,2.4079,2.4076,2.40775,36600000.0
2007-04-13 05:00:00,2.4077,2.40775,2.4077,2.4077,15200000.0
2007-04-13 05:01:00,2.40765,2.4081,2.4076,2.408,55400000.0
2007-04-13 05:02:00,2.408,2.4083,2.4079,2.408,42800000.0
2007-04-13 05:03:00,2.408,2.4083,2.4074,2.4077,48600000.0
2007-04-13 05:04:00,2.4077,2.4077,2.4074,2.4074,19600000.0
2007-04-13 05:05:00,2.4079,2.4079,2.4074,2.4076,38400000.0
2007-04-13 05:06:00,2.40765,2.408,2.4074,2.4079,40600000.0
2007-04-13 05:07:00,2.4079,2.4081,2.40755,2.4079,20800000.0
2007-04-13 05:08:00,2.4076,2.4078,2.4076,2.4078,59000000.0
2007-04-13 05:09:00,2.4078,2.4078,2.4076,2.4078,16600000.0
2007-04-13 05:10:00,2.4078,2.4078,2.4078,2.4078,1600000.0
2007-04-13 05:11:00,2.4076,2.408,2.4075,2.40785,20000000.0
2007-04-13 05:12:00,2.4078,2.408,2.4077,2.4079,39000000.0
2007-04-13 05:13:00,2.4079,2.4079,2.4074,2.4077,23600000.0
2007-04-13 05:14:00,2.4077,2.4078,2.4073,2.4077,23400000.0
2007-04-13 05:15:00,2.4078,2.4078,2.4072,2.4077,35400000.0
2007-04-13 05:16:00,2.4077,2.408,2.4074,2.4079,43200000.0
2007-04-13 05:17:00,2.408,2.4081,2.4078,2.40785,42200000.0
2007-04-13 05:18:00,2.4078,2.4078,2.40775,2.4078,12000000.0
2007-04-13 05:19:00,2.4074,2.4079,2.4074,2.4079,48000000.0
2007-04-13 05:20:00,2.4078,2.408,2.4077,2.4077,28800000.0
2007-04-13 05:21:00,2.4076,2.4078,2.4072,2.4078,25100000.0
2007-04-13 05:22:00,2.4078,2.4085,2.4076,2.4082,67200000.0
2007-04-13 05:23:00,2.40815,2.4084,2.4078,2.4078,102700000.0
2007-04-13 05:24:00,2.40815,2.409,2.4078,2.409,92400000.0
2007-04-13 05:25:00,2.4086,2.409,2.4084,2.40875,84200000.0
2007-04-13 05:26:00,2.4087,2.4088,2.4084,2.4086,28200000.0
2007-04-13 05:27:00,2.4085,2.4085,2.4084,2.4084,15000000.0
2007-04-13 05:28:00,2.4084,2.4088,2.4083,2.4086,94000000.0
2007-04-13 05:29:00,2.4087,2.4089,2.4086,2.4086,117200000.0
2007-04-13 05:30:00,2.4087,2.4089,2.4081,2.4083,78400000.0
2007-04-13 05:31:00,2.4082,2.4087,2.4082,2.4084,32400000.0
2007-04-13 05:32:00,2.4084,2.4086,2.4081,2.4083,62200000.0
2007-04-13 05:33:00,2.4084,2.4085,2.4078,2.4078,93000000.0
2007-04-13 05:34:00,2.4082,2.4082,2.4078,2.408,54200000.0
2007-04-13 05:35:00,2.408,2.4082,2.40785,2.4079,34000000.0
2007-04-13 05:36:00,2.408,2.4081,2.40785,2.40785,20800000.0
2007-04-13 05:37:00,2.4078,2.40805,2.4078,2.40805,28000000.0
2007-04-13 05:38:00,2.408,2.4086,2.408,2.4084,100600000.0
2007-04-13 05:39:00,2.4084,2.4084,2.4076,2.4082,86400000.0
2007-04-13 05:40:00,2.4081,2.4084,2.4078,2.408,40200000.0
2007-04-13 05:41:00,2.408,2.4087,2.408,2.4084,111000000.0
2007-04-13 05:42:00,2.4085,2.4086,2.4082,2.4085,66600000.0
2007-04-13 05:43:00,2.4085,2.4085,2.4082,2.4084,56000000.0
2007-04-13 05:44:00,2.4084,2.4087,2.4084,2.4087,25600000.0
2007-04-13 05:45:00,2.4084,2.4089,2.4084,2.4089,17600000.0
2007-04-13 05:46:00,2.4089,2.4089,2.4087,2.4087,7200000.0
2007-04-13 05:47:00,2.4084,2.4087,2.4084,2.4087,7800000.0
2007-04-13 05:48:00,2.4087,2.4087,2.4084,2.4087,10000000.0
2007-04-13 05:49:00,2.4087,2.4087,2.4087,2.4087,1600000.0
2007-04-13 05:50:00,2.40865,2.4087,2.40855,2.40855,14000000.0
2007-04-13 05:51:00,2.4086,2.4087,2.4084,2.4087,39800000.0
2007-04-13 05:52:00,2.4089,2.4089,2.4086,2.4087,24000000.0
2007-04-13 05:53:00,2.40855,2.4089,2.40855,2.4089,9600000.0
2007-04-13 05:54:00,2.4089,2.4089,2.4089,2.4089,2400000.0
2007-04-13 05:55:00,2.40875,2.40885,2.4084,2.4087,27600000.0
2007-04-13 05:56:00,2.40865,2.40865,2.4084,2.40855,25600000.0
2007-04-13 05:57:00,2.4085,2.4088,2.4084,2.4087,29400000.0
2007-04-13 05:58:00,2.4085,2.4087,2.40845,2.4087,20000000.0
2007-04-13 05:59:00,2.4087,2.4087,2.4087,2.4087,8000000.0
2007-04-13 06:00:00,2.4087,2.4087,2.4087,2.4087,8000000.0
2007-04-13 06:01:00,2.4087,2.4087,2.4087,2.4087,1600000.0
2007-04-13 06:02:00,2.4087,2.4087,2.40855,2.40855,11200000.0
2007-04-13 06:03:00,2.40855,2.4087,2.4082,2.4085,163200000.0
2007-04-13 06:04:00,2.4085,2.40855,2.4085,2.4085,84200000.0
2007-04-13 06:05:00,2.4084,2.4085,2.4075,2.40775,129000000.0
2007-04-13 06:06:00,2.4076,2.408,2.40745,2.408,86400000.0
2007-04-13 06:07:00,2.408,2.4081,2.4078,2.4079,96600000.0
2007-04-13 06:08:00,2.408,2.408,2.4078,2.408,43800000.0
2007-04-13 06:09:00,2.4081,2.4082,2.4075,2.4079,89200000.0
2007-04-13 06:10:00,2.4078,2.40815,2.4078,2.40805,64000000.0
2007-04-13 06:11:00,2.40795,2.4084,2.40795,2.4081,61800000.0
2007-04-13 06:12:00,2.4081,2.4081,2.4077,2.408,18800000.0
2007-04-13 06:13:00,2.4081,2.40815,2.4078,2.4078,14000000.0
2007-04-13 06:14:00,2.4078,2.4082,2.4078,2.4082,50600000.0
2007-04-13 06:15:00,2.4082,2.40825,2.40815,2.40825,16800000.0
2007-04-13 06:16:00,2.4083,2.40835,2.4081,2.40835,26900000.0
2007-04-13 06:17:00,2.4083,2.4084,2.40805,2.40805,36200000.0
2007-04-13 06:18:00,2.4081,2.40845,2.4078,2.4084,68800000.0
2007-04-13 06:19:00,2.4084,2.40855,2.40835,2.40835,23800000.0
2007-04-13 06:20:00,2.40835,2.40855,2.4082,2.4084,57200000.0
2007-04-13 06:21:00,2.4084,2.40855,2.4084,2.40845,26300000.0
2007-04-13 06:22:00,2.4084,2.40845,2.4083,2.40845,28600000.0
2007-04-13 06:23:00,2.4085,2.40855,2.4085,2.40855,7200000.0
2007-04-13 06:24:00,2.4085,2.4085,2.4085,2.4085,2400000.0
2007-04-13 06:25:00,2.40855,2.40855,2.40845,2.40845,7200000.0
2007-04-13 06:26:00,2.4087,2.4088,2.408,2.4081,55600000.0
2007-04-13 06:27:00,2.4081,2.40875,2.4081,2.40875,88000000.0
2007-04-13 06:28:00,2.40865,2.40865,2.40795,2.40805,81000000.0
2007-04-13 06:29:00,2.40795,2.4082,2.40795,2.4082,88400000.0
2007-04-13 06:30:00,2.4082,2.4085,2.4082,2.4084,80400000.0
2007-04-13 06:31:00,2.4082,2.4086,2.4082,2.40845,82900000.0
2007-04-13 06:32:00,2.4084,2.4084,2.4084,2.4084,4600000.0
2007-04-13 06:33:00,2.4084,2.40845,2.4084,2.4084,11600000.0
2007-04-13 06:34:00,2.4084,2.40855,2.40785,2.4081,45700000.0
2007-04-13 06:35:00,2.4081,2.4084,2.40785,2.4081,36700000.0
2007-04-13 06:36:00,2.4081,2.4083,2.4081,2.4083,183800000.0
2007-04-13 06:37:00,2.4083,2.4083,2.4081,2.4081,113000000.0
2007-04-13 06:38:00,2.4081,2.40835,2.4081,2.40835,7000000.0
2007-04-13 06:39:00,2.4083,2.40835,2.4079,2.4079,35200000.0
2007-04-13 06:40:00,2.408,2.4085,2.408,2.4084,59600000.0
2007-04-13 06:41:00,2.40845,2.40855,2.408,2.4082,76600000.0
2007-04-13 06:42:00,2.4082,2.40855,2.4073,2.4079,164300000.0
2007-04-13 06:43:00,2.4079,2.40795,2.4076,2.40785,60300000.0
2007-04-13 06:44:00,2.4079,2.4079,2.40785,2.40785,4800000.0
2007-04-13 06:45:00,2.4079,2.40845,2.4077,2.40835,97600000.0
2007-04-13 06:46:00,2.40835,2.40845,2.4079,2.408,87800000.0
2007-04-13 06:47:00,2.408,2.408,2.408,2.408,8000000.0
2007-04-13 06:48:00,2.40835,2.40865,2.408,2.4081,110600000.0
2007-04-13 06:49:00,2.408,2.40855,2.408,2.40835,44400000.0
2007-04-13 06:50:00,2.4083,2.40845,2.4077,2.4077,118400000.0
2007-04-13 06:51:00,2.40805,2.4083,2.4077,2.40815,129700000.0
2007-04-13 06:52:00,2.40815,2.4086,2.4077,2.40845,154600000.0
2007-04-13 06:53:00,2.40845,2.40875,2.4081,2.4083,160400000.0
2007-04-13 06:54:00,2.4083,2.4084,2.4079,2.4082,55800000.0
2007-04-13 06:55:00,2.4079,2.40825,2.4079,2.4082,16800000.0
2007-04-13 06:56:00,2.4082,2.4082,2.4078,2.40805,24000000.0
2007-04-13 06:57:00,2.408,2.4081,2.4079,2.408,33400000.0
2007-04-13 06:58:00,2.4079,2.4082,2.4078,2.4082,85300000.0
2007-04-13 06:59:00,2.4082,2.40835,2.408,2.40835,26800000.0
2007-04-13 07:00:00,2.4083,2.4083,2.4074,2.40785,140400000.0
2007-04-13 07:01:00,2.40775,2.40795,2.4076,2.4079,58200000.0
2007-04-13 07:02:00,2.4079,2.408,2.4078,2.4079,129000000.0
2007-04-13 07:03:00,2.40805,2.4081,2.4077,2.4079,116200000.0
2007-04-13 07:04:00,2.4079,2.4079,2.4079,2.4079,14800000.0
2007-04-13 07:05:00,2.4079,2.40795,2.4079,2.4079,52200000.0
2007-04-13 07:06:00,2.40795,2.4083,2.40795,2.4081,105200000.0
2007-04-13 07:07:00,2.4081,2.4082,2.4081,2.4082,32800000.0
2007-04-13 07:08:00,2.4082,2.4084,2.40785,2.40785,117200000.0
2007-04-13 07:09:00,2.4081,2.4082,2.40755,2.4079,74900000.0
2007-04-13 07:10:00,2.408,2.4083,2.40785,2.4082,159000000.0
2007-04-13 07:11:00,2.4082,2.40835,2.4078,2.40835,53600000.0
2007-04-13 07:12:00,2.4083,2.40835,2.4079,2.4082,86800000.0
2007-04-13 07:13:00,2.4082,2.40835,2.408,2.4083,28600000.0
2007-04-13 07:14:00,2.40835,2.40835,2.4083,2.4083,4800000.0
2007-04-13 07:15:00,2.40825,2.40825,2.4081,2.40825,45400000.0
2007-04-13 07:16:00,2.40825,2.40825,2.4075,2.4075,119200000.0
2007-04-13 07:17:00,2.4075,2.4076,2.4073,2.4075,56800000.0
2007-04-13 07:18:00,2.4076,2.4079,2.4076,2.4077,30600000.0
2007-04-13 07:19:00,2.40775,2.4082,2.4071,2.4076,156800000.0
2007-04-13 07:20:00,2.4076,2.4077,2.4068,2.40715,156600000.0
2007-04-13 07:21:00,2.4073,2.4077,2.4072,2.4075,147800000.0
2007-04-13 07:22:00,2.4075,2.40785,2.4075,2.4078,105400000.0
2007-04-13 07:23:00,2.4076,2.4079,2.4076,2.4076,63600000.0
2007-04-13 07:24:00,2.4075,2.4075,2.4074,2.4074,5700000.0
2007-04-13 07:25:00,2.4075,2.4076,2.4074,2.4074,50200000.0
2007-04-13 07:26:00,2.4074,2.40755,2.4072,2.40755,48600000.0
2007-04-13 07:27:00,2.40755,2.40755,2.4068,2.40725,129200000.0
2007-04-13 07:28:00,2.40725,2.40725,2.4072,2.4072,81000000.0
2007-04-13 07:29:00,2.4072,2.40725,2.4072,2.40725,21600000.0
2007-04-13 07:30:00,2.40725,2.4075,2.40715,2.4075,55000000.0
2007-04-13 07:31:00,2.4075,2.40785,2.4071,2.40785,103800000.0
2007-04-13 07:32:00,2.40785,2.408,2.40745,2.408,175400000.0
2007-04-13 07:33:00,2.40795,2.40795,2.4075,2.4075,97800000.0
2007-04-13 07:34:00,2.40755,2.4079,2.4073,2.4075,218100000.0
2007-04-13 07:35:00,2.4078,2.40805,2.4074,2.408,155400000.0
2007-04-13 07:36:00,2.408,2.4081,2.4072,2.40785,84500000.0
2007-04-13 07:37:00,2.4078,2.4079,2.40755,2.4078,104400000.0
2007-04-13 07:38:00,2.40785,2.4086,2.4078,2.4086,138800000.0
2007-04-13 07:39:00,2.4084,2.4085,2.4079,2.4083,146000000.0
2007-04-13 07:40:00,2.4082,2.4082,2.4077,2.4078,169000000.0
2007-04-13 07:41:00,2.4078,2.40795,2.4074,2.40795,227300000.0
2007-04-13 07:42:00,2.4075,2.4084,2.4075,2.4083,113000000.0
2007-04-13 07:43:00,2.40835,2.4085,2.4082,2.40825,106400000.0
2007-04-13 07:44:00,2.40825,2.40895,2.4077,2.408,186000000.0
2007-04-13 07:45:00,2.4079,2.40855,2.4079,2.40825,97300000.0
2007-04-13 07:46:00,2.4081,2.40815,2.4076,2.40795,71400000.0
2007-04-13 07:47:00,2.4076,2.408,2.4076,2.40795,42600000.0
2007-04-13 07:48:00,2.408,2.40815,2.40725,2.40725,94300000.0
2007-04-13 07:49:00,2.4078,2.4078,2.4074,2.4074,22200000.0
2007-04-13 07:50:00,2.40775,2.408,2.4074,2.4078,91000000.0
2007-04-13 07:51:00,2.4079,2.4083,2.4079,2.4083,53800000.0
2007-04-13 07:52:00,2.4083,2.4083,2.4075,2.4079,39800000.0
2007-04-13 07:53:00,2.408,2.4084,2.408,2.4082,22400000.0
2007-04-13 07:54:00,2.4082,2.4085,2.40785,2.4082,109400000.0
2007-04-13 07:55:00,2.40815,2.4085,2.4077,2.4081,112800000.0
2007-04-13 07:56:00,2.4081,2.4084,2.4079,2.4083,82200000.0
2007-04-13 07:57:00,2.4083,2.4083,2.40735,2.40805,131200000.0
2007-04-13 07:58:00,2.408,2.4085,2.408,2.4083,140200000.0
2007-04-13 07:59:00,2.4079,2.4083,2.4075,2.40795,110200000.0
2007-04-13 08:00:00,2.408,2.4081,2.4079,2.40805,26800000.0
2007-04-13 08:01:00,2.40805,2.40835,2.4079,2.40835,43400000.0
2007-04-13 08:02:00,2.40835,2.40835,2.4077,2.4082,57900000.0
2007-04-13 08:03:00,2.4077,2.4083,2.4077,2.408,117800000.0
2007-04-13 08:04:00,2.4084,2.40855,2.4078,2.4081,122200000.0
2007-04-13 08:05:00,2.4082,2.4083,2.40765,2.4081,124400000.0
2007-04-13 08:06:00,2.4081,2.4081,2.4079,2.40805,82200000.0
2007-04-13 08:07:00,2.4081,2.40815,2.40785,2.40785,62300000.0
2007-04-13 08:08:00,2.4078,2.4081,2.4078,2.40805,36800000.0
2007-04-13 08:09:00,2.4077,2.40805,2.4077,2.408,62400000.0
2007-04-13 08:10:00,2.4077,2.4081,2.40745,2.40785,124600000.0
2007-04-13 08:11:00,2.40795,2.408,2.4073,2.408,144600000.0
2007-04-13 08:12:00,2.4081,2.4081,2.4075,2.40765,107400000.0
2007-04-13 08:13:00,2.4077,2.4081,2.4076,2.4081,33200000.0
2007-04-13 08:14:00,2.4079,2.4081,2.4076,2.40785,46200000.0
2007-04-13 08:15:00,2.408,2.408,2.4074,2.4076,121500000.0
2007-04-13 08:16:00,2.4075,2.4078,2.4075,2.4076,142400000.0
2007-04-13 08:17:00,2.4076,2.4081,2.4075,2.4077,174400000.0
2007-04-13 08:18:00,2.408,2.4081,2.4077,2.4079,91600000.0
2007-04-13 08:19:00,2.408,2.4087,2.4076,2.4084,199600000.0
2007-04-13 08:20:00,2.40835,2.4088,2.40795,2.4085,446400000.0
2007-04-13 08:21:00,2.4087,2.4092,2.4081,2.4084,292600000.0
2007-04-13 08:22:00,2.4084,2.4087,2.4076,2.40795,258700000.0
2007-04-13 08:23:00,2.40785,2.409,2.4078,2.4088,300000000.0
2007-04-13 08:24:00,2.4088,2.40915,2.4085,2.4087,294200000.0
2007-04-13 08:25:00,2.4087,2.4095,2.4087,2.4092,356700000.0
2007-04-13 08:26:00,2.4091,2.4098,2.409,2.4096,208400000.0
2007-04-13 08:27:00,2.40965,2.4099,2.4092,2.4093,262600000.0
2007-04-13 08:28:00,2.4092,2.41005,2.40895,2.40955,386900000.0
2007-04-13 08:29:00,2.4095,2.4097,2.4087,2.4092,266500000.0
2007-04-13 08:30:00,2.4094,2.4103,2.4093,2.4102,388100000.0
2007-04-13 08:31:00,2.4102,2.4102,2.4097,2.4099,196100000.0
2007-04-13 08:32:00,2.4101,2.4103,2.4093,2.4093,280200000.0
2007-04-13 08:33:00,2.40925,2.4094,2.4085,2.4085,403200000.0
2007-04-13 08:34:00,2.4085,2.40905,2.4085,2.4089,220500000.0
2007-04-13 08:35:00,2.4089,2.4094,2.4087,2.4091,410100000.0
2007-04-13 08:36:00,2.4091,2.4092,2.4077,2.4082,351800000.0
2007-04-13 08:37:00,2.4082,2.4082,2.4076,2.4078,514200000.0
2007-04-13 08:38:00,2.4077,2.4082,2.4076,2.4082,352700000.0
2007-04-13 08:39:00,2.4081,2.4084,2.4079,2.4079,267000000.0
2007-04-13 08:40:00,2.408,2.4081,2.4075,2.4077,291300000.0
2007-04-13 08:41:00,2.4077,2.4078,2.40705,2.40705,195600000.0
2007-04-13 08:42:00,2.4076,2.4077,2.40735,2.4075,67400000.0
2007-04-13 08:43:00,2.4074,2.4076,2.4058,2.4063,209000000.0
2007-04-13 08:44:00,2.4063,2.407,2.4061,2.40665,219100000.0
2007-04-13 08:45:00,2.4067,2.4076,2.40655,2.4076,161300000.0
2007-04-13 08:46:00,2.4073,2.4076,2.4071,2.4073,64400000.0
2007-04-13 08:47:00,2.4073,2.4077,2.4071,2.4075,134000000.0
2007-04-13 08:48:00,2.40745,2.4075,2.4069,2.4074,91400000.0
2007-04-13 08:49:00,2.4074,2.4078,2.4072,2.4075,127000000.0
2007-04-13 08:50:00,2.4075,2.4077,2.4072,2.4075,116600000.0
2007-04-13 08:51:00,2.4075,2.4075,2.407,2.407,67800000.0
2007-04-13 08:52:00,2.407,2.4072,2.4068,2.407,69200000.0
2007-04-13 08:53:00,2.4069,2.4071,2.4068,2.4071,79600000.0
2007-04-13 08:54:00,2.4071,2.4073,2.4071,2.4073,81400000.0
2007-04-13 08:55:00,2.4071,2.4072,2.40685,2.4072,171600000.0
2007-04-13 08:56:00,2.4072,2.4073,2.4069,2.4073,58400000.0
2007-04-13 08:57:00,2.4072,2.4073,2.4067,2.4071,142800000.0
2007-04-13 08:58:00,2.4071,2.4073,2.4066,2.4071,115000000.0
2007-04-13 08:59:00,2.4069,2.407,2.40655,2.40655,137600000.0
2007-04-13 09:00:00,2.40655,2.407,2.4065,2.4068,161700000.0
2007-04-13 09:01:00,2.4068,2.4076,2.4068,2.4076,173300000.0
2007-04-13 09:02:00,2.4076,2.408,2.4076,2.408,82600000.0
2007-04-13 09:03:00,2.4078,2.408,2.4075,2.4078,43900000.0
2007-04-13 09:04:00,2.4078,2.4081,2.4077,2.4081,83700000.0
2007-04-13 09:05:00,2.4081,2.4082,2.408,2.408,39700000.0
2007-04-13 09:06:00,2.4082,2.4082,2.40775,2.408,121900000.0
2007-04-13 09:07:00,2.408,2.4081,2.4078,2.4079,130300000.0
2007-04-13 09:08:00,2.40785,2.408,2.4075,2.4075,357300000.0
2007-04-13 09:09:00,2.4077,2.4077,2.4069,2.4073,291200000.0
2007-04-13 09:10:00,2.4073,2.4074,2.407,2.4073,309500000.0
2007-04-13 09:11:00,2.4073,2.4074,2.4069,2.4073,201000000.0
2007-04-13 09:12:00,2.407,2.4071,2.4068,2.4069,204000000.0
2007-04-13 09:13:00,2.4071,2.4073,2.4069,2.4069,194000000.0
2007-04-13 09:14:00,2.407,2.407,2.4063,2.4063,151400000.0
2007-04-13 09:15:00,2.4064,2.4066,2.4062,2.4064,260800000.0
2007-04-13 09:16:00,2.40635,2.4065,2.40605,2.4063,260300000.0
2007-04-13 09:17:00,2.40605,2.4061,2.40575,2.406,185800000.0
2007-04-13 09:18:00,2.4062,2.4066,2.4057,2.4062,482400000.0
2007-04-13 09:19:00,2.406,2.4068,2.40575,2.4065,381000000.0
2007-04-13 09:20:00,2.4064,2.4066,2.4064,2.4064,181600000.0
2007-04-13 09:21:00,2.4066,2.4072,2.4066,2.4067,191200000.0
2007-04-13 09:22:00,2.40665,2.40665,2.4053,2.40565,410600000.0
2007-04-13 09:23:00,2.40565,2.40635,2.4056,2.4063,145200000.0
2007-04-13 09:24:00,2.4063,2.40635,2.4057,2.4057,165800000.0
2007-04-13 09:25:00,2.4057,2.4058,2.4054,2.4055,116400000.0
2007-04-13 09:26:00,2.4052,2.4059,2.4052,2.4057,104000000.0
2007-04-13 09:27:00,2.4054,2.4061,2.4054,2.4059,173400000.0
2007-04-13 09:28:00,2.4059,2.4063,2.4059,2.4063,117000000.0
2007-04-13 09:29:00,2.4062,2.4063,2.4056,2.4059,161400000.0
2007-04-13 09:30:00,2.4059,2.406,2.4057,2.4059,78200000.0
2007-04-13 09:31:00,2.4059,2.4059,2.4054,2.4055,151000000.0
2007-04-13 09:32:00,2.4056,2.406,2.4055,2.4058,89100000.0
2007-04-13 09:33:00,2.4059,2.4063,2.4054,2.4054,94900000.0
2007-04-13 09:34:00,2.4057,2.4057,2.40485,2.405,283000000.0
2007-04-13 09:35:00,2.4052,2.4054,2.4048,2.405,130500000.0
2007-04-13 09:36:00,2.405,2.40525,2.4049,2.4052,129600000.0
2007-04-13 09:37:00,2.4054,2.4054,2.4046,2.4046,276600000.0
2007-04-13 09:38:00,2.4046,2.4046,2.40345,2.4042,352200000.0
2007-04-13 09:39:00,2.4042,2.4046,2.40395,2.4045,280600000.0
2007-04-13 09:40:00,2.4045,2.4047,2.404,2.4043,171100000.0
2007-04-13 09:41:00,2.4045,2.4047,2.4045,2.4047,101600000.0
2007-04-13 09:42:00,2.4047,2.4054,2.4046,2.4053,257400000.0
2007-04-13 09:43:00,2.4053,2.4053,2.4041,2.4046,330000000.0
2007-04-13 09:44:00,2.4045,2.4048,2.4041,2.4046,264900000.0
2007-04-13 09:45:00,2.4046,2.4049,2.4045,2.4049,95400000.0
2007-04-13 09:46:00,2.4049,2.4049,2.40435,2.4044,158200000.0
2007-04-13 09:47:00,2.4044,2.405,2.4044,2.40445,185600000.0
2007-04-13 09:48:00,2.4046,2.4048,2.40355,2.40395,251900000.0
2007-04-13 09:49:00,2.404,2.4053,2.4038,2.405,322200000.0
2007-04-13 09:50:00,2.405,2.4051,2.4045,2.4049,240000000.0
2007-04-13 09:51:00,2.4048,2.4051,2.4046,2.4049,299800000.0
2007-04-13 09:52:00,2.4049,2.4053,2.4047,2.4048,269000000.0
2007-04-13 09:53:00,2.4047,2.40535,2.4046,2.40515,181700000.0
2007-04-13 09:54:00,2.4052,2.40525,2.4049,2.4049,161800000.0
2007-04-13 09:55:00,2.40505,2.4051,2.4049,2.40495,69400000.0
2007-04-13 09:56:00,2.405,2.4051,2.4049,2.405,57800000.0
2007-04-13 09:57:00,2.40505,2.40505,2.4048,2.4049,50400000.0
2007-04-13 09:58:00,2.4049,2.4049,2.4043,2.4045,155500000.0
2007-04-13 09:59:00,2.4045,2.4045,2.40325,2.40355,195000000.0
2007-04-13 10:00:00,2.40355,2.4038,2.4033,2.4035,129400000.0
2007-04-13 10:01:00,2.4035,2.4038,2.4034,2.4035,118400000.0
2007-04-13 10:02:00,2.4035,2.4037,2.4034,2.4037,40000000.0
2007-04-13 10:03:00,2.4035,2.4035,2.40295,2.4033,88900000.0
2007-04-13 10:04:00,2.40315,2.404,2.4028,2.404,154200000.0
2007-04-13 10:05:00,2.404,2.4042,2.4037,2.4039,122400000.0
2007-04-13 10:06:00,2.4039,2.404,2.4028,2.4029,135000000.0
2007-04-13 10:07:00,2.4029,2.4031,2.4028,2.4029,158200000.0
2007-04-13 10:08:00,2.4029,2.4033,2.40285,2.4032,275800000.0
2007-04-13 10:09:00,2.40315,2.4034,2.40295,2.4034,234000000.0
2007-04-13 10:10:00,2.4033,2.4035,2.4031,2.4035,172200000.0
2007-04-13 10:11:00,2.4035,2.4038,2.4034,2.4037,240000000.0
2007-04-13 10:12:00,2.4037,2.4037,2.4033,2.4037,118400000.0
2007-04-13 10:13:00,2.40365,2.4039,2.4035,2.4037,184000000.0
2007-04-13 10:14:00,2.4037,2.4041,2.4036,2.40385,128200000.0
2007-04-13 10:15:00,2.40375,2.4046,2.40375,2.4045,215600000.0
2007-04-13 10:16:00,2.4045,2.4048,2.4043,2.4047,235700000.0
2007-04-13 10:17:00,2.4049,2.4051,2.40465,2.4051,258300000.0
2007-04-13 10:18:00,2.4052,2.4052,2.40485,2.4051,204600000.0
2007-04-13 10:19:00,2.4052,2.4055,2.4049,2.4054,138200000.0
2007-04-13 10:20:00,2.4049,2.4051,2.4049,2.405,42400000.0
2007-04-13 10:21:00,2.4049,2.4055,2.4048,2.4053,230400000.0
2007-04-13 10:22:00,2.4053,2.4055,2.40515,2.4055,229800000.0
2007-04-13 10:23:00,2.40535,2.4057,2.4049,2.40515,299200000.0
2007-04-13 10:24:00,2.40505,2.4057,2.40505,2.4055,179200000.0
2007-04-13 10:25:00,2.4055,2.4057,2.4048,2.405,160700000.0
2007-04-13 10:26:00,2.4049,2.4052,2.4048,2.4051,257400000.0
2007-04-13 10:27:00,2.40505,2.4053,2.4049,2.4053,157000000.0
2007-04-13 10:28:00,2.4053,2.40535,2.4051,2.4052,91000000.0
2007-04-13 10:29:00,2.40525,2.4057,2.40495,2.40495,195200000.0
2007-04-13 10:30:00,2.40495,2.4056,2.40495,2.4053,253600000.0
2007-04-13 10:31:00,2.4053,2.4059,2.4053,2.4057,202400000.0
2007-04-13 10:32:00,2.40575,2.40575,2.4054,2.4055,86800000.0
2007-04-13 10:33:00,2.4056,2.4057,2.405,2.4053,228000000.0
2007-04-13 10:34:00,2.4052,2.4053,2.4047,2.40515,248600000.0
2007-04-13 10:35:00,2.40505,2.4053,2.4049,2.4053,221600000.0
2007-04-13 10:36:00,2.40525,2.4053,2.4049,2.4049,162300000.0
2007-04-13 10:37:00,2.4049,2.4049,2.404,2.4043,99600000.0
2007-04-13 10:38:00,2.4043,2.4043,2.40395,2.40395,75200000.0
2007-04-13 10:39:00,2.40395,2.4042,2.4039,2.4042,87000000.0
2007-04-13 10:40:00,2.4039,2.4042,2.4039,2.4039,147600000.0
2007-04-13 10:41:00,2.40385,2.4039,2.40285,2.40285,82900000.0
2007-04-13 10:42:00,2.4028,2.4034,2.40245,2.4028,169000000.0
2007-04-13 10:43:00,2.4028,2.4034,2.4028,2.4032,176800000.0
2007-04-13 10:44:00,2.40325,2.4033,2.4026,2.4027,257200000.0
2007-04-13 10:45:00,2.40265,2.4028,2.4024,2.4026,252400000.0
2007-04-13 10:46:00,2.4026,2.4031,2.4026,2.4029,136600000.0
2007-04-13 10:47:00,2.4029,2.4032,2.40285,2.4031,59200000.0
2007-04-13 10:48:00,2.40285,2.4031,2.4027,2.403,133400000.0
2007-04-13 10:49:00,2.40295,2.4032,2.40265,2.40285,148800000.0
2007-04-13 10:50:00,2.4029,2.4033,2.4026,2.40315,154100000.0
2007-04-13 10:51:00,2.4032,2.4034,2.4029,2.4029,135400000.0
2007-04-13 10:52:00,2.4033,2.40345,2.4031,2.4034,195700000.0
2007-04-13 10:53:00,2.4034,2.40355,2.4031,2.4034,197100000.0
2007-04-13 10:54:00,2.40335,2.4034,2.40315,2.4033,105000000.0
2007-04-13 10:55:00,2.4033,2.40355,2.4032,2.4035,86000000.0
2007-04-13 10:56:00,2.4037,2.4037,2.4034,2.40345,64800000.0
2007-04-13 10:57:00,2.4035,2.4035,2.4032,2.4032,60600000.0
2007-04-13 10:58:00,2.4033,2.4034,2.4026,2.4028,226800000.0
2007-04-13 10:59:00,2.4028,2.4033,2.4027,2.40285,145100000.0
2007-04-13 11:00:00,2.40285,2.40335,2.40285,2.403,225200000.0
2007-04-13 11:01:00,2.4031,2.4032,2.4027,2.40285,161200000.0
2007-04-13 11:02:00,2.40285,2.4029,2.4026,2.4027,186600000.0
2007-04-13 11:03:00,2.4027,2.403,2.4025,2.4025,140800000.0
2007-04-13 11:04:00,2.4025,2.4028,2.4025,2.4028,78400000.0
2007-04-13 11:05:00,2.4028,2.403,2.4026,2.403,103500000.0
2007-04-13 11:06:00,2.403,2.40305,2.4029,2.403,50400000.0
2007-04-13 11:07:00,2.403,2.4034,2.403,2.4034,136600000.0
2007-04-13 11:08:00,2.4034,2.4036,2.40315,2.4033,147800000.0
2007-04-13 11:09:00,2.4033,2.4033,2.4031,2.4033,84000000.0
2007-04-13 11:10:00,2.4033,2.4033,2.4029,2.403,30200000.0
2007-04-13 11:11:00,2.403,2.403,2.4026,2.4028,69200000.0
2007-04-13 11:12:00,2.4028,2.4028,2.40205,2.4022,121200000.0
2007-04-13 11:13:00,2.40225,2.40255,2.402,2.4021,93200000.0
2007-04-13 11:14:00,2.4021,2.4022,2.4018,2.402,98000000.0
2007-04-13 11:15:00,2.402,2.4025,2.4018,2.4023,143400000.0
2007-04-13 11:16:00,2.4023,2.4023,2.4023,2.4023,14400000.0
2007-04-13 11:17:00,2.4022,2.4025,2.402,2.4022,111400000.0
2007-04-13 11:18:00,2.4022,2.4026,2.402,2.4023,117000000.0
2007-04-13 11:19:00,2.40225,2.4024,2.4022,2.4024,35200000.0
2007-04-13 11:20:00,2.4024,2.4025,2.402,2.402,74800000.0
2007-04-13 11:21:00,2.402,2.4022,2.4017,2.4019,158800000.0
2007-04-13 11:22:00,2.4019,2.4022,2.40155,2.4022,167000000.0
2007-04-13 11:23:00,2.4022,2.4022,2.40185,2.40215,91000000.0
2007-04-13 11:24:00,2.4022,2.4023,2.4022,2.4022,59400000.0
2007-04-13 11:25:00,2.4022,2.4022,2.4018,2.4019,48600000.0
2007-04-13 11:26:00,2.40185,2.4022,2.4017,2.402,73700000.0
2007-04-13 11:27:00,2.402,2.402,2.4013,2.4014,150400000.0
2007-04-13 11:28:00,2.4014,2.4018,2.4014,2.4018,70000000.0
2007-04-13 11:29:00,2.4018,2.4021,2.4016,2.4021,156200000.0
2007-04-13 11:30:00,2.4021,2.4023,2.4021,2.4021,56800000.0
2007-04-13 11:31:00,2.40195,2.4023,2.40185,2.4021,104900000.0
2007-04-13 11:32:00,2.4021,2.40235,2.4018,2.40235,148000000.0
2007-04-13 11:33:00,2.4024,2.4024,2.40165,2.4022,137000000.0
2007-04-13 11:34:00,2.40225,2.4027,2.4021,2.4025,196400000.0
2007-04-13 11:35:00,2.4025,2.4028,2.4025,2.4028,148100000.0
2007-04-13 11:36:00,2.4029,2.4031,2.4026,2.40295,165200000.0
2007-04-13 11:37:00,2.403,2.4032,2.403,2.4032,60600000.0
2007-04-13 11:38:00,2.40305,2.4032,2.40295,2.4031,93400000.0
2007-04-13 11:39:00,2.4032,2.4032,2.40245,2.403,201200000.0
2007-04-13 11:40:00,2.403,2.4033,2.4028,2.4029,175000000.0
2007-04-13 11:41:00,2.4029,2.403,2.4026,2.40295,27800000.0
2007-04-13 11:42:00,2.403,2.4032,2.40295,2.4031,75400000.0
2007-04-13 11:43:00,2.4031,2.4034,2.4028,2.4031,108600000.0
2007-04-13 11:44:00,2.4031,2.4033,2.4029,2.4033,62200000.0
2007-04-13 11:45:00,2.403,2.40425,2.40295,2.40425,246200000.0
2007-04-13 11:46:00,2.4042,2.4042,2.4035,2.4036,131500000.0
2007-04-13 11:47:00,2.4036,2.404,2.4036,2.4038,122600000.0
2007-04-13 11:48:00,2.4037,2.4038,2.4027,2.4028,325200000.0
2007-04-13 11:49:00,2.403,2.4034,2.403,2.4031,258100000.0
2007-04-13 11:50:00,2.4031,2.40315,2.4028,2.40315,157400000.0
2007-04-13 11:51:00,2.4032,2.4034,2.4029,2.4029,150800000.0
2007-04-13 11:52:00,2.4028,2.4031,2.40275,2.4028,123200000.0
2007-04-13 11:53:00,2.4028,2.4029,2.40245,2.4025,140800000.0
2007-04-13 11:54:00,2.4026,2.4031,2.40245,2.4027,225000000.0
2007-04-13 11:55:00,2.403,2.403,2.4026,2.4028,138400000.0
2007-04-13 11:56:00,2.4024,2.4028,2.4024,2.4028,179000000.0
2007-04-13 11:57:00,2.4026,2.4027,2.4022,2.40245,172200000.0
2007-04-13 11:58:00,2.4024,2.4026,2.4015,2.4018,282000000.0
2007-04-13 11:59:00,2.4018,2.4022,2.40175,2.4021,182400000.0
2007-04-13 12:00:00,2.4021,2.4021,2.4014,2.402,163000000.0
2007-04-13 12:01:00,2.402,2.4021,2.40125,2.40145,185500000.0
2007-04-13 12:02:00,2.4015,2.4015,2.401,2.4011,92600000.0
2007-04-13 12:03:00,2.401,2.4012,2.4009,2.40105,224200000.0
2007-04-13 12:04:00,2.4011,2.4017,2.4011,2.4015,198400000.0
2007-04-13 12:05:00,2.40155,2.4018,2.40135,2.4016,82400000.0
2007-04-13 12:06:00,2.40165,2.4017,2.4013,2.4013,244600000.0
2007-04-13 12:07:00,2.40125,2.4014,2.4012,2.4014,62400000.0
2007-04-13 12:08:00,2.4013,2.4014,2.4011,2.4012,130400000.0
2007-04-13 12:09:00,2.4012,2.4014,2.4008,2.4012,123400000.0
2007-04-13 12:10:00,2.4012,2.4015,2.4011,2.4012,170400000.0
2007-04-13 12:11:00,2.4014,2.4016,2.401,2.4011,183200000.0
2007-04-13 12:12:00,2.4011,2.4021,2.4009,2.402,356000000.0
2007-04-13 12:13:00,2.402,2.4021,2.4016,2.4018,230500000.0
2007-04-13 12:14:00,2.4018,2.4018,2.4014,2.4018,126600000.0
2007-04-13 12:15:00,2.4017,2.4018,2.40135,2.4015,295600000.0
2007-04-13 12:16:00,2.4015,2.4015,2.4008,2.4008,270200000.0
2007-04-13 12:17:00,2.4008,2.4014,2.4008,2.4012,247800000.0
2007-04-13 12:18:00,2.4012,2.4012,2.4008,2.4009,217400000.0
2007-04-13 12:19:00,2.4008,2.4012,2.4005,2.4007,196700000.0
2007-04-13 12:20:00,2.4004,2.4007,2.4001,2.4001,241500000.0
2007-04-13 12:21:00,2.4001,2.4002,2.39975,2.4001,175000000.0
2007-04-13 12:22:00,2.4001,2.40015,2.39965,2.39965,164300000.0
2007-04-13 12:23:00,2.3996,2.3997,2.39915,2.3993,157600000.0
2007-04-13 12:24:00,2.3992,2.3996,2.3991,2.3992,159000000.0
2007-04-13 12:25:00,2.3991,2.39965,2.3991,2.3996,118700000.0
2007-04-13 12:26:00,2.3996,2.4001,2.3996,2.3997,168400000.0
2007-04-13 12:27:00,2.39975,2.3999,2.399,2.3992,170400000.0
2007-04-13 12:28:00,2.3993,2.3993,2.39845,2.3986,210400000.0
2007-04-13 12:29:00,2.3988,2.3996,2.3987,2.3995,413600000.0
2007-04-13 12:30:00,2.3995,2.3999,2.3991,2.3996,405000000.0
2007-04-13 12:31:00,2.3996,2.4002,2.3996,2.4,247200000.0
2007-04-13 12:32:00,2.4,2.4,2.3989,2.39895,221300000.0
2007-04-13 12:33:00,2.39895,2.3994,2.3986,2.39885,283600000.0
2007-04-13 12:34:00,2.3988,2.3994,2.3988,2.399,200000000.0
2007-04-13 12:35:00,2.3989,2.3991,2.3988,2.3988,127200000.0
2007-04-13 12:36:00,2.3988,2.399,2.3985,2.3985,119200000.0
2007-04-13 12:37:00,2.3988,2.399,2.3986,2.3988,191800000.0
2007-04-13 12:38:00,2.399,2.399,2.3987,2.3989,162400000.0
2007-04-13 12:39:00,2.3991,2.3997,2.3991,2.3996,323700000.0
2007-04-13 12:40:00,2.3996,2.4002,2.3994,2.4002,263900000.0
2007-04-13 12:41:00,2.4002,2.4002,2.3994,2.3995,147200000.0
2007-04-13 12:42:00,2.39945,2.3995,2.3993,2.3995,59200000.0
2007-04-13 12:43:00,2.3995,2.3997,2.3993,2.3995,136800000.0
2007-04-13 12:44:00,2.3995,2.4005,2.3995,2.4003,173200000.0
2007-04-13 12:45:00,2.4005,2.4009,2.4003,2.4004,261400000.0
2007-04-13 12:46:00,2.4003,2.4006,2.4001,2.4003,121400000.0
2007-04-13 12:47:00,2.4004,2.4008,2.4002,2.4006,218700000.0
2007-04-13 12:48:00,2.4005,2.4009,2.4004,2.4007,107200000.0
2007-04-13 12:49:00,2.4007,2.4009,2.4004,2.4005,244799999.0
2007-04-13 12:50:00,2.4006,2.4006,2.4001,2.4001,74400000.0
2007-04-13 12:51:00,2.4003,2.4003,2.3999,2.40005,93400000.0
2007-04-13 12:52:00,2.4001,2.4001,2.3997,2.4001,121200000.0
2007-04-13 12:53:00,2.4001,2.4002,2.4001,2.4001,9600000.0
2007-04-13 12:54:00,2.40005,2.4002,2.3999,2.4001,46200000.0
2007-04-13 12:55:00,2.4001,2.4003,2.39975,2.4,111800000.0
2007-04-13 12:56:00,2.4002,2.4002,2.4,2.4002,31200000.0
2007-04-13 12:57:00,2.4002,2.4003,2.3999,2.3999,119400000.0
2007-04-13 12:58:00,2.3998,2.4,2.3996,2.3998,105200000.0
2007-04-13 12:59:00,2.3999,2.4002,2.39955,2.4002,201000000.0
2007-04-13 13:00:00,2.4002,2.4002,2.39945,2.3996,101400000.0
2007-04-13 13:01:00,2.3996,2.3998,2.39955,2.39965,79200000.0
2007-04-13 13:02:00,2.39965,2.4,2.3996,2.3999,138000000.0
2007-04-13 13:03:00,2.4,2.4009,2.3996,2.4006,343800000.0
2007-04-13 13:04:00,2.4007,2.4008,2.3999,2.3999,155800000.0
2007-04-13 13:05:00,2.3999,2.4004,2.3996,2.39985,428000000.0
2007-04-13 13:06:00,2.3999,2.3999,2.3997,2.3997,82900000.0
2007-04-13 13:07:00,2.3997,2.4001,2.3995,2.4001,114000000.0
2007-04-13 13:08:00,2.4,2.4,2.3998,2.4,65600000.0
2007-04-13 13:09:00,2.4,2.4,2.3999,2.3999,56000000.0
2007-04-13 13:10:00,2.4,2.4002,2.4,2.4002,59000000.0
2007-04-13 13:11:00,2.4001,2.40015,2.3994,2.3997,111800000.0
2007-04-13 13:12:00,2.3998,2.3998,2.3993,2.3994,114800000.0
2007-04-13 13:13:00,2.3994,2.3996,2.3991,2.39925,150200000.0
2007-04-13 13:14:00,2.3991,2.3996,2.39905,2.3995,202500000.0
2007-04-13 13:15:00,2.3995,2.3997,2.3993,2.3996,63200000.0
2007-04-13 13:16:00,2.3996,2.3996,2.3992,2.3994,171200000.0
2007-04-13 13:17:00,2.3994,2.3997,2.3991,2.3993,176200000.0
2007-04-13 13:18:00,2.39915,2.3994,2.399,2.3993,128200000.0
2007-04-13 13:19:00,2.3993,2.3996,2.3991,2.3994,167800000.0
2007-04-13 13:20:00,2.3994,2.3994,2.39875,2.39895,139800000.0
2007-04-13 13:21:00,2.3989,2.399,2.39825,2.3983,272600000.0
2007-04-13 13:22:00,2.3983,2.3988,2.3981,2.3987,279000000.0
2007-04-13 13:23:00,2.3988,2.3988,2.3986,2.3988,104000000.0
2007-04-13 13:24:00,2.3988,2.3989,2.3984,2.39845,333300000.0
2007-04-13 13:25:00,2.3984,2.399,2.3984,2.399,207400000.0
2007-04-13 13:26:00,2.399,2.3993,2.3989,2.3992,182900000.0
2007-04-13 13:27:00,2.3992,2.3996,2.3992,2.3994,86400000.0
2007-04-13 13:28:00,2.3995,2.3995,2.3994,2.3995,79200000.0
2007-04-13 13:29:00,2.3996,2.3996,2.3994,2.3996,93600000.0
2007-04-13 13:30:00,2.3998,2.3998,2.3995,2.3995,64000000.0
2007-04-13 13:31:00,2.3996,2.3996,2.3991,2.3995,139600000.0
2007-04-13 13:32:00,2.3995,2.3997,2.3995,2.3996,99100000.0
2007-04-13 13:33:00,2.3997,2.3999,2.39955,2.3997,227700000.0
2007-04-13 13:34:00,2.39975,2.3999,2.3995,2.3996,174000000.0
2007-04-13 13:35:00,2.39955,2.3996,2.3993,2.3995,137200000.0
2007-04-13 13:36:00,2.3994,2.3996,2.39935,2.3995,148400000.0
2007-04-13 13:37:00,2.3995,2.3997,2.3993,2.3995,254800000.0
2007-04-13 13:38:00,2.3995,2.3997,2.3993,2.3995,192400000.0
2007-04-13 13:39:00,2.3995,2.4,2.3995,2.3996,168000000.0
2007-04-13 13:40:00,2.3997,2.3997,2.39845,2.39895,230700000.0
2007-04-13 13:41:00,2.39905,2.3996,2.39875,2.39915,226500000.0
2007-04-13 13:42:00,2.3991,2.39965,2.399,2.3994,258900000.0
2007-04-13 13:43:00,2.39935,2.3997,2.39935,2.3996,191200000.0
2007-04-13 13:44:00,2.3996,2.3997,2.39935,2.3995,197400000.0
2007-04-13 13:45:00,2.3995,2.4001,2.3995,2.39975,118800000.0
2007-04-13 13:46:00,2.3997,2.4,2.3995,2.3998,104800000.0
2007-04-13 13:47:00,2.39975,2.3999,2.39945,2.3996,91200000.0
2007-04-13 13:48:00,2.3996,2.3999,2.3996,2.39975,97600000.0
2007-04-13 13:49:00,2.3997,2.4003,2.3996,2.4003,188000000.0
2007-04-13 13:50:00,2.4003,2.4008,2.4001,2.4007,161000000.0
2007-04-13 13:51:00,2.4007,2.4009,2.4004,2.4009,265300000.0
2007-04-13 13:52:00,2.4009,2.4013,2.4008,2.4011,224800000.0
2007-04-13 13:53:00,2.4011,2.4013,2.4008,2.4012,289400000.0
2007-04-13 13:54:00,2.4011,2.4018,2.40105,2.4018,216800000.0
2007-04-13 13:55:00,2.4016,2.4019,2.4012,2.4018,341000000.0
2007-04-13 13:56:00,2.4018,2.4024,2.4015,2.4021,186800000.0
2007-04-13 13:57:00,2.4021,2.4025,2.4021,2.4025,189600000.0
2007-04-13 13:58:00,2.40235,2.4026,2.4021,2.4024,190500000.0
2007-04-13 13:59:00,2.4024,2.4024,2.4021,2.4024,156100000.0
2007-04-13 14:00:00,2.4024,2.4025,2.40235,2.4025,71200000.0
2007-04-13 14:01:00,2.4025,2.4025,2.40205,2.4024,184900000.0
2007-04-13 14:02:00,2.4022,2.4026,2.4022,2.4024,178000000.0
2007-04-13 14:03:00,2.4024,2.4027,2.4022,2.4027,164800000.0
2007-04-13 14:04:00,2.4026,2.4034,2.4026,2.4034,322000000.0
2007-04-13 14:05:00,2.4032,2.4033,2.4027,2.4033,219400000.0
2007-04-13 14:06:00,2.4033,2.404,2.4033,2.404,433000000.0
2007-04-13 14:07:00,2.404,2.404,2.4033,2.4035,258400000.0
2007-04-13 14:08:00,2.4035,2.4038,2.4034,2.4036,111700000.0
2007-04-13 14:09:00,2.4036,2.4037,2.40325,2.4035,276500000.0
2007-04-13 14:10:00,2.4034,2.4037,2.4029,2.403,172600000.0
2007-04-13 14:11:00,2.40295,2.4035,2.40295,2.4035,138400000.0
2007-04-13 14:12:00,2.4035,2.4036,2.4032,2.4035,141100000.0
2007-04-13 14:13:00,2.4036,2.4036,2.4028,2.4028,184000000.0
2007-04-13 14:14:00,2.4028,2.403,2.4022,2.4025,323700000.0
2007-04-13 14:15:00,2.4025,2.4025,2.4013,2.4014,409600000.0
2007-04-13 14:16:00,2.4014,2.4017,2.401,2.4016,390000000.0
2007-04-13 14:17:00,2.4015,2.4019,2.401,2.4012,319000000.0
2007-04-13 14:18:00,2.4014,2.4016,2.4012,2.4015,273300000.0
2007-04-13 14:19:00,2.4015,2.4018,2.40135,2.4015,196000000.0
2007-04-13 14:20:00,2.4017,2.402,2.4014,2.4019,240500000.0
2007-04-13 14:21:00,2.4019,2.4019,2.40155,2.4016,191400000.0
2007-04-13 14:22:00,2.4015,2.4018,2.4012,2.4012,183100000.0
2007-04-13 14:23:00,2.4012,2.4016,2.4012,2.4016,207100000.0
2007-04-13 14:24:00,2.4015,2.402,2.4015,2.402,218500000.0
2007-04-13 14:25:00,2.402,2.402,2.4017,2.4017,182300000.0
2007-04-13 14:26:00,2.4019,2.4019,2.4014,2.4015,278300000.0
2007-04-13 14:27:00,2.4017,2.4019,2.4012,2.4017,311200000.0
2007-04-13 14:28:00,2.4016,2.4019,2.4012,2.4018,230200000.0
2007-04-13 14:29:00,2.4018,2.4021,2.4008,2.4016,156600000.0
2007-04-13 14:30:00,2.4019,2.40267,2.4004,2.4014,216000000.0
2007-04-13 14:31:00,2.4018,2.4023,2.4012,2.40185,539700000.0
2007-04-13 14:32:00,2.40185,2.4024,2.4006,2.4007,418700000.0
2007-04-13 14:33:00,2.401,2.4015,2.4009,2.4014,306200000.0
2007-04-13 14:34:00,2.4014,2.4016,2.4008,2.40095,231100000.0
2007-04-13 14:35:00,2.4011,2.4015,2.40055,2.4011,350700000.0
2007-04-13 14:36:00,2.4008,2.4014,2.4008,2.401,327300000.0
2007-04-13 14:37:00,2.401,2.4013,2.4007,2.4011,337800000.0
2007-04-13 14:38:00,2.4011,2.4012,2.40065,2.4011,355200000.0
2007-04-13 14:39:00,2.4009,2.4014,2.4007,2.4013,242000000.0
2007-04-13 14:40:00,2.4013,2.4018,2.40085,2.4011,332200000.0
2007-04-13 14:41:00,2.4011,2.4016,2.401,2.4014,388400000.0
2007-04-13 14:42:00,2.4014,2.4018,2.4013,2.4016,300100000.0
2007-04-13 14:43:00,2.4016,2.402,2.4015,2.402,236400000.0
2007-04-13 14:44:00,2.402,2.402,2.4013,2.4018,250400000.0
2007-04-13 14:45:00,2.4017,2.4019,2.4013,2.4014,267700000.0
2007-04-13 14:46:00,2.4014,2.4016,2.40135,2.4016,79000000.0
2007-04-13 14:47:00,2.4016,2.4017,2.4012,2.4012,173300000.0
2007-04-13 14:48:00,2.4012,2.4014,2.401,2.4011,203900000.0
2007-04-13 14:49:00,2.401,2.4013,2.40095,2.4012,150400000.0
2007-04-13 14:50:00,2.4011,2.4015,2.4008,2.4015,351300000.0
2007-04-13 14:51:00,2.4015,2.4016,2.4009,2.4012,190200000.0
2007-04-13 14:52:00,2.4012,2.4015,2.4011,2.40135,187100000.0
2007-04-13 14:53:00,2.4013,2.4019,2.4013,2.4015,128500000.0
2007-04-13 14:54:00,2.4015,2.4018,2.40145,2.4016,125400000.0
2007-04-13 14:55:00,2.40155,2.4017,2.4013,2.4016,91400000.0
2007-04-13 14:56:00,2.4016,2.4018,2.4012,2.40135,103500000.0
2007-04-13 14:57:00,2.4016,2.4016,2.4012,2.4013,167200000.0
2007-04-13 14:58:00,2.4015,2.4015,2.40125,2.40125,119600000.0
2007-04-13 14:59:00,2.40135,2.40145,2.4011,2.4013,122800000.0
2007-04-13 15:00:00,2.40135,2.4016,2.40095,2.4016,151300000.0
2007-04-13 15:01:00,2.4016,2.40185,2.40135,2.4018,196300000.0
2007-04-13 15:02:00,2.4018,2.4018,2.4013,2.4015,169200000.0
2007-04-13 15:03:00,2.4015,2.4016,2.40125,2.40125,151000000.0
2007-04-13 15:04:00,2.4011,2.4014,2.4009,2.4013,158600000.0
2007-04-13 15:05:00,2.4013,2.4013,2.4011,2.4011,71200000.0
2007-04-13 15:06:00,2.4011,2.40135,2.4011,2.4013,41600000.0
2007-04-13 15:07:00,2.40135,2.4014,2.4011,2.4013,105600000.0
2007-04-13 15:08:00,2.4013,2.4014,2.401,2.40125,141800000.0
2007-04-13 15:09:00,2.40075,2.4015,2.40075,2.4013,149300000.0
2007-04-13 15:10:00,2.4013,2.4013,2.4005,2.4007,254600000.0
2007-04-13 15:11:00,2.4007,2.401,2.4003,2.4007,234000000.0
2007-04-13 15:12:00,2.4009,2.4011,2.40055,2.4008,180400000.0
2007-04-13 15:13:00,2.4008,2.4015,2.4007,2.4013,178800000.0
2007-04-13 15:14:00,2.4014,2.4016,2.4009,2.4009,183600000.0
2007-04-13 15:15:00,2.40095,2.4012,2.40095,2.40105,49600000.0
2007-04-13 15:16:00,2.4011,2.40185,2.4011,2.4017,250800000.0
2007-04-13 15:17:00,2.4017,2.4021,2.4015,2.4021,154400000.0
2007-04-13 15:18:00,2.4021,2.4021,2.40125,2.4015,96500000.0
2007-04-13 15:19:00,2.4014,2.4015,2.401,2.4012,161800000.0
2007-04-13 15:20:00,2.4011,2.4012,2.401,2.401,119800000.0
2007-04-13 15:21:00,2.401,2.4011,2.4008,2.4009,141600000.0
2007-04-13 15:22:00,2.4009,2.4011,2.40045,2.4006,238500000.0
2007-04-13 15:23:00,2.4009,2.4011,2.4008,2.40095,72000000.0
2007-04-13 15:24:00,2.40095,2.4012,2.4005,2.4007,211400000.0
2007-04-13 15:25:00,2.4007,2.4011,2.4003,2.4011,146200000.0
2007-04-13 15:26:00,2.4009,2.40135,2.4008,2.4012,134800000.0
2007-04-13 15:27:00,2.4012,2.4013,2.4009,2.4013,108800000.0
2007-04-13 15:28:00,2.4013,2.4015,2.4009,2.4011,139100000.0
2007-04-13 15:29:00,2.4013,2.4015,2.401,2.4015,118000000.0
2007-04-13 15:30:00,2.4013,2.4015,2.40105,2.4012,74400000.0
2007-04-13 15:31:00,2.4012,2.4013,2.401,2.401,35800000.0
2007-04-13 15:32:00,2.4011,2.4013,2.4009,2.4012,80600000.0
2007-04-13 15:33:00,2.4011,2.4012,2.4009,2.4011,108500000.0
2007-04-13 15:34:00,2.4011,2.4012,2.4009,2.4011,70100000.0
2007-04-13 15:35:00,2.4011,2.4013,2.4009,2.40095,78600000.0
2007-04-13 15:36:00,2.401,2.40105,2.40035,2.4004,134800000.0
2007-04-13 15:37:00,2.4005,2.4008,2.4004,2.4004,204800000.0
2007-04-13 15:38:00,2.4004,2.4006,2.4003,2.4003,116500000.0
2007-04-13 15:39:00,2.4003,2.4004,2.4002,2.4002,84600000.0
2007-04-13 15:40:00,2.4003,2.4003,2.4,2.40005,131100000.0
2007-04-13 15:41:00,2.4001,2.4001,2.4,2.4,26400000.0
2007-04-13 15:42:00,2.4,2.4003,2.4,2.4003,125700000.0
2007-04-13 15:43:00,2.4002,2.4003,2.3997,2.39995,181400000.0
2007-04-13 15:44:00,2.3999,2.4001,2.3999,2.3999,114500000.0
2007-04-13 15:45:00,2.4001,2.4001,2.39915,2.39955,296200000.0
2007-04-13 15:46:00,2.3996,2.40035,2.3996,2.40035,200000000.0
2007-04-13 15:47:00,2.4005,2.4007,2.4005,2.40065,113600000.0
2007-04-13 15:48:00,2.40065,2.4007,2.39975,2.4006,200900000.0
2007-04-13 15:49:00,2.4006,2.4007,2.4003,2.4005,155600000.0
2007-04-13 15:50:00,2.4005,2.4008,2.4003,2.4004,168500000.0
2007-04-13 15:51:00,2.4003,2.4012,2.4002,2.4012,95800000.0
2007-04-13 15:52:00,2.4014,2.4015,2.4007,2.40085,222600000.0
2007-04-13 15:53:00,2.40085,2.4012,2.4008,2.401,84400000.0
2007-04-13 15:54:00,2.401,2.4013,2.4009,2.4013,124800000.0
2007-04-13 15:55:00,2.4013,2.4015,2.40095,2.40115,88700000.0
2007-04-13 15:56:00,2.4011,2.4013,2.401,2.4013,87200000.0
2007-04-13 15:57:00,2.4012,2.4017,2.401,2.4017,111200000.0
2007-04-13 15:58:00,2.4017,2.4018,2.4015,2.4015,111000000.0
2007-04-13 15:59:00,2.4015,2.4015,2.3994,2.3994,134600000.0
2007-04-13 16:00:00,2.3996,2.401,2.3985,2.401,321600000.0
2007-04-13 16:01:00,2.4009,2.4012,2.4002,2.4002,355900000.0
2007-04-13 16:02:00,2.4005,2.4018,2.4003,2.4015,286600000.0
2007-04-13 16:03:00,2.4015,2.4018,2.4004,2.4005,323200000.0
2007-04-13 16:04:00,2.4005,2.4008,2.4,2.4006,316200000.0
2007-04-13 16:05:00,2.4006,2.4019,2.4006,2.4013,337500000.0
2007-04-13 16:06:00,2.40125,2.4018,2.40115,2.4017,162600000.0
2007-04-13 16:07:00,2.4017,2.402,2.4017,2.4017,190200000.0
2007-04-13 16:08:00,2.4017,2.4022,2.4017,2.4022,145800000.0
2007-04-13 16:09:00,2.4022,2.4023,2.4018,2.4022,221800000.0
2007-04-13 16:10:00,2.4024,2.4026,2.4018,2.4021,145400000.0
2007-04-13 16:11:00,2.402,2.402,2.4013,2.4014,97400000.0
2007-04-13 16:12:00,2.4012,2.4016,2.40105,2.4015,135200000.0
2007-04-13 16:13:00,2.4015,2.4015,2.4011,2.4011,134000000.0
2007-04-13 16:14:00,2.40115,2.4015,2.4011,2.4013,159100000.0
2007-04-13 16:15:00,2.4013,2.4016,2.40075,2.4012,202300000.0
2007-04-13 16:16:00,2.4013,2.4017,2.40095,2.40125,110200000.0
2007-04-13 16:17:00,2.4012,2.4017,2.4012,2.4015,116100000.0
2007-04-13 16:18:00,2.4014,2.4017,2.4013,2.4016,208900000.0
2007-04-13 16:19:00,2.4014,2.4017,2.40035,2.4009,313500000.0
2007-04-13 16:20:00,2.4009,2.4014,2.4009,2.4012,190800000.0
2007-04-13 16:21:00,2.40105,2.4018,2.40105,2.4017,215800000.0
2007-04-13 16:22:00,2.4019,2.4024,2.4015,2.4021,217800000.0
2007-04-13 16:23:00,2.4022,2.4026,2.4021,2.4023,128000000.0
2007-04-13 16:24:00,2.4025,2.403,2.4023,2.4027,147200000.0
2007-04-13 16:25:00,2.4027,2.403,2.4022,2.40295,227800000.0
2007-04-13 16:26:00,2.4028,2.4029,2.4018,2.402,358600000.0
2007-04-13 16:27:00,2.402,2.4023,2.40195,2.40215,250800000.0
2007-04-13 16:28:00,2.40205,2.4026,2.402,2.4025,192600000.0
2007-04-13 16:29:00,2.4024,2.4027,2.40155,2.40155,201600000.0
2007-04-13 16:30:00,2.402,2.4029,2.40175,2.40255,182100000.0
2007-04-13 16:31:00,2.4025,2.4025,2.4021,2.40245,229900000.0
2007-04-13 16:32:00,2.4025,2.4031,2.4025,2.4026,86200000.0
2007-04-13 16:33:00,2.4026,2.4029,2.4025,2.4026,85800000.0
2007-04-13 16:34:00,2.40255,2.4026,2.40225,2.4026,192900000.0
2007-04-13 16:35:00,2.4026,2.4033,2.4024,2.4033,252800000.0
2007-04-13 16:36:00,2.40325,2.404,2.40315,2.40365,351200000.0
2007-04-13 16:37:00,2.40365,2.4039,2.4034,2.4034,199200000.0
2007-04-13 16:38:00,2.4034,2.4047,2.4034,2.40455,320300000.0
2007-04-13 16:39:00,2.40455,2.40455,2.4029,2.403,218200000.0
2007-04-13 16:40:00,2.4029,2.4044,2.40265,2.4044,393900000.0
2007-04-13 16:41:00,2.4044,2.4069,2.4042,2.4061,432900000.0
2007-04-13 16:42:00,2.4063,2.4063,2.4045,2.4051,382900000.0
2007-04-13 16:43:00,2.4053,2.4063,2.4047,2.4048,294900000.0
2007-04-13 16:44:00,2.40485,2.4062,2.4045,2.406,341000000.0
2007-04-13 16:45:00,2.40595,2.4068,2.40595,2.4066,368400000.0
2007-04-13 16:46:00,2.4067,2.4073,2.40635,2.4068,406900000.0
2007-04-13 16:47:00,2.4068,2.40695,2.4063,2.4065,223600000.0
2007-04-13 16:48:00,2.4065,2.4069,2.40625,2.4068,368100000.0
2007-04-13 16:49:00,2.40685,2.40745,2.4062,2.4072,362600000.0
2007-04-13 16:50:00,2.40745,2.4082,2.4071,2.4078,332700000.0
2007-04-13 16:51:00,2.4078,2.4089,2.40755,2.4088,308400000.0
2007-04-13 16:52:00,2.4089,2.4092,2.4085,2.4089,293200000.0
2007-04-13 16:53:00,2.4089,2.41,2.4083,2.4093,448600000.0
2007-04-13 16:54:00,2.4093,2.4094,2.4088,2.4091,338400000.0
2007-04-13 16:55:00,2.4091,2.4096,2.4091,2.4096,311800000.0
2007-04-13 16:56:00,2.4095,2.4103,2.4093,2.4098,490800000.0
2007-04-13 16:57:00,2.4098,2.4123,2.4098,2.4117,340400000.0
2007-04-13 16:58:00,2.4117,2.4119,2.4107,2.4109,448700000.0
2007-04-13 16:59:00,2.4109,2.411,2.41,2.4105,315000000.0
2007-04-13 17:00:00,2.4106,2.4106,2.4101,2.41015,176200000.0
2007-04-13 17:01:00,2.41015,2.4105,2.4098,2.4102,307000000.0
2007-04-13 17:02:00,2.4102,2.4106,2.4098,2.4106,313800000.0
2007-04-13 17:03:00,2.4106,2.4109,2.4103,2.4103,278600000.0
2007-04-13 17:04:00,2.4104,2.4109,2.4103,2.4106,318300000.0
2007-04-13 17:05:00,2.41045,2.4109,2.4104,2.4107,223000000.0
2007-04-13 17:06:00,2.4106,2.4107,2.4102,2.4103,213400000.0
2007-04-13 17:07:00,2.41025,2.4109,2.4102,2.4106,219200000.0
2007-04-13 17:08:00,2.4106,2.4111,2.4106,2.4109,280000000.0
2007-04-13 17:09:00,2.4109,2.4119,2.4109,2.4117,190900000.0
2007-04-13 17:10:00,2.4117,2.4127,2.4117,2.41265,261000000.0
2007-04-13 17:11:00,2.4127,2.4127,2.4117,2.412,435700000.0
2007-04-13 17:12:00,2.412,2.4123,2.4117,2.41195,291800000.0
2007-04-13 17:13:00,2.4119,2.4136,2.41185,2.4131,510700000.0
2007-04-13 17:14:00,2.4132,2.41365,2.4125,2.41265,227200000.0
2007-04-13 17:15:00,2.41265,2.41265,2.41165,2.4118,407700000.0
2007-04-13 17:16:00,2.4117,2.4117,2.41105,2.4113,332100000.0
2007-04-13 17:17:00,2.4113,2.4113,2.4099,2.411,327600000.0
2007-04-13 17:18:00,2.4111,2.41245,2.41085,2.4115,453000000.0
2007-04-13 17:19:00,2.4113,2.4113,2.4096,2.4104,403000000.0
2007-04-13 17:20:00,2.41045,2.4117,2.41045,2.41115,437800000.0
2007-04-13 17:21:00,2.4111,2.41115,2.4092,2.4097,465200000.0
2007-04-13 17:22:00,2.4101,2.4114,2.4097,2.4107,384100000.0
2007-04-13 17:23:00,2.4106,2.4108,2.4102,2.4102,217600000.0
2007-04-13 17:24:00,2.4102,2.4103,2.4098,2.4098,74000000.0
2007-04-13 17:25:00,2.4098,2.4101,2.40945,2.4097,156000000.0
2007-04-13 17:26:00,2.4099,2.4108,2.4095,2.4104,311600000.0
2007-04-13 17:27:00,2.4104,2.4108,2.41,2.4101,311600000.0
2007-04-13 17:28:00,2.4101,2.4104,2.4101,2.4104,274200000.0
2007-04-13 17:29:00,2.4104,2.4105,2.41,2.41,291000000.0
2007-04-13 17:30:00,2.4099,2.41,2.4081,2.4084,312800000.0
2007-04-13 17:31:00,2.4082,2.4095,2.4082,2.4088,266900000.0
2007-04-13 17:32:00,2.4089,2.4089,2.40785,2.4087,189600000.0
2007-04-13 17:33:00,2.4087,2.4095,2.4087,2.4093,234800000.0
2007-04-13 17:34:00,2.409,2.4095,2.4087,2.40915,286000000.0
2007-04-13 17:35:00,2.40915,2.4093,2.40845,2.4088,310500000.0
2007-04-13 17:36:00,2.4087,2.4091,2.4087,2.4091,225200000.0
2007-04-13 17:37:00,2.4091,2.4092,2.4089,2.409,171800000.0
2007-04-13 17:38:00,2.40905,2.4107,2.40905,2.4107,181900000.0
2007-04-13 17:39:00,2.4107,2.4107,2.4098,2.4101,384300000.0
2007-04-13 17:40:00,2.4101,2.4104,2.4096,2.4101,286400000.0
2007-04-13 17:41:00,2.41015,2.4104,2.4099,2.41,158400000.0
2007-04-13 17:42:00,2.41,2.4104,2.4096,2.4102,399300000.0
2007-04-13 17:43:00,2.4101,2.4104,2.4092,2.4093,421700000.0
2007-04-13 17:44:00,2.40935,2.4097,2.40935,2.4094,173200000.0
2007-04-13 17:45:00,2.40935,2.4098,2.40925,2.4098,201800000.0
2007-04-13 17:46:00,2.4098,2.4099,2.4095,2.4097,179400000.0
2007-04-13 17:47:00,2.4099,2.4104,2.40985,2.4101,130000000.0
2007-04-13 17:48:00,2.4101,2.4103,2.4098,2.4101,199200000.0
2007-04-13 17:49:00,2.4101,2.4101,2.4095,2.4097,155600000.0
2007-04-13 17:50:00,2.40975,2.41,2.4097,2.41,108400000.0
2007-04-13 17:51:00,2.41,2.4103,2.40965,2.4099,207600000.0
2007-04-13 17:52:00,2.40975,2.4102,2.40975,2.4102,60200000.0
2007-04-13 17:53:00,2.4102,2.41045,2.40955,2.4102,295800000.0
2007-04-13 17:54:00,2.4102,2.4102,2.40915,2.4101,276200000.0
2007-04-13 17:55:00,2.4101,2.4103,2.41,2.4102,112800000.0
2007-04-13 17:56:00,2.4101,2.4102,2.4098,2.40995,219600000.0
2007-04-13 17:57:00,2.40995,2.4101,2.4099,2.41005,121200000.0
2007-04-13 17:58:00,2.4101,2.4102,2.4098,2.4099,319400000.0
2007-04-13 17:59:00,2.4098,2.41,2.4093,2.4098,267000000.0
2007-04-13 18:00:00,2.4098,2.41,2.4095,2.4095,229000000.0
2007-04-13 18:01:00,2.40965,2.4099,2.4096,2.4097,223300000.0
2007-04-13 18:02:00,2.4098,2.4101,2.40945,2.41,147500000.0
2007-04-13 18:03:00,2.41,2.41,2.4097,2.41,55600000.0
2007-04-13 18:04:00,2.40995,2.41,2.4096,2.4097,169800000.0
2007-04-13 18:05:00,2.4097,2.4099,2.40965,2.4098,73000000.0
2007-04-13 18:06:00,2.4099,2.4102,2.4099,2.4102,36800000.0
2007-04-13 18:07:00,2.4102,2.4102,2.4097,2.4102,105600000.0
2007-04-13 18:08:00,2.4102,2.4103,2.4098,2.4101,167200000.0
2007-04-13 18:09:00,2.4101,2.4101,2.4094,2.4099,105800000.0
2007-04-13 18:10:00,2.4099,2.4099,2.4089,2.4092,181000000.0
2007-04-13 18:11:00,2.4088,2.4095,2.4088,2.4089,165000000.0
2007-04-13 18:12:00,2.4094,2.4096,2.4093,2.4094,108400000.0
2007-04-13 18:13:00,2.4089,2.40955,2.4088,2.4093,147000000.0
2007-04-13 18:14:00,2.40935,2.40965,2.4093,2.4095,70600000.0
2007-04-13 18:15:00,2.4094,2.4098,2.4089,2.4096,170800000.0
2007-04-13 18:16:00,2.4096,2.4096,2.4089,2.4093,111100000.0
2007-04-13 18:17:00,2.4093,2.4098,2.4093,2.4097,109900000.0
2007-04-13 18:18:00,2.4097,2.4097,2.4091,2.4095,183200000.0
2007-04-13 18:19:00,2.4091,2.4097,2.4091,2.40925,219000000.0
2007-04-13 18:20:00,2.40925,2.40955,2.409,2.4091,108200000.0
2007-04-13 18:21:00,2.4091,2.4094,2.4088,2.4094,92900000.0
2007-04-13 18:22:00,2.4095,2.40965,2.4092,2.4092,68600000.0
2007-04-13 18:23:00,2.4096,2.41005,2.4093,2.40985,162000000.0
2007-04-13 18:24:00,2.41,2.41,2.4091,2.4097,92800000.0
2007-04-13 18:25:00,2.4097,2.4098,2.4092,2.4096,104500000.0
2007-04-13 18:26:00,2.4095,2.41015,2.40945,2.41005,84600000.0
2007-04-13 18:27:00,2.4101,2.41035,2.41,2.41015,92600000.0
2007-04-13 18:28:00,2.4103,2.41045,2.4098,2.41045,99400000.0
2007-04-13 18:29:00,2.41006,2.41025,2.40983,2.41003,210200000.0
2007-04-13 18:30:00,2.4105,2.4105,2.4099,2.4099,99400000.0
2007-04-13 18:31:00,2.41005,2.4103,2.4099,2.41015,91800000.0
2007-04-13 18:32:00,2.4102,2.4107,2.4102,2.4106,111400000.0
2007-04-13 18:33:00,2.41065,2.4108,2.4099,2.41035,177000000.0
2007-04-13 18:34:00,2.4102,2.4104,2.4099,2.4101,110900000.0
2007-04-13 18:35:00,2.4102,2.4105,2.40955,2.41,158400000.0
2007-04-13 18:36:00,2.41,2.4102,2.41,2.4101,33200000.0
2007-04-13 18:37:00,2.4098,2.4104,2.4098,2.4104,54600000.0
2007-04-13 18:38:00,2.4104,2.4104,2.41,2.4104,38200000.0
2007-04-13 18:39:00,2.4104,2.4104,2.41015,2.4102,58200000.0
2007-04-13 18:40:00,2.41015,2.4103,2.41015,2.4103,29400000.0
2007-04-13 18:41:00,2.4103,2.4103,2.4099,2.41025,23400000.0
2007-04-13 18:42:00,2.4102,2.4104,2.41005,2.4103,48600000.0
2007-04-13 18:43:00,2.4104,2.4105,2.4103,2.4104,31000000.0
2007-04-13 18:44:00,2.4104,2.4107,2.4098,2.4107,139600000.0
2007-04-13 18:45:00,2.4107,2.41095,2.41025,2.4107,112000000.0
2007-04-13 18:46:00,2.41075,2.41095,2.4104,2.4104,73200000.0
2007-04-13 18:47:00,2.4103,2.41085,2.4103,2.4108,111400000.0
2007-04-13 18:48:00,2.4108,2.4109,2.4108,2.41085,71000000.0
2007-04-13 18:49:00,2.41085,2.4111,2.4104,2.4107,89000000.0
2007-04-13 18:50:00,2.4107,2.4108,2.4103,2.4106,53600000.0
2007-04-13 18:51:00,2.41065,2.4108,2.4104,2.4107,28600000.0
2007-04-13 18:52:00,2.4107,2.411,2.41025,2.4108,111500000.0
2007-04-13 18:53:00,2.4108,2.41125,2.4108,2.41125,53000000.0
2007-04-13 18:54:00,2.4113,2.41155,2.411,2.41155,55200000.0
2007-04-13 18:55:00,2.41155,2.41155,2.4112,2.4114,49900000.0
2007-04-13 18:56:00,2.41145,2.4119,2.41145,2.4117,82600000.0
2007-04-13 18:57:00,2.4117,2.4117,2.4113,2.4116,97900000.0
2007-04-13 18:58:00,2.4116,2.4117,2.4116,2.4117,26000000.0
2007-04-13 18:59:00,2.41155,2.41155,2.4109,2.4114,88200000.0
2007-04-13 19:00:00,2.411,2.4114,2.4109,2.4111,113200000.0
2007-04-13 19:01:00,2.4113,2.4116,2.4111,2.4116,54600000.0
2007-04-13 19:02:00,2.4117,2.4118,2.4114,2.4114,45000000.0
2007-04-13 19:03:00,2.41175,2.4118,2.4114,2.41165,52800000.0
2007-04-13 19:04:00,2.4117,2.4117,2.4113,2.4116,68500000.0
2007-04-13 19:05:00,2.4116,2.4116,2.4113,2.4113,26800000.0
2007-04-13 19:06:00,2.41165,2.41185,2.41085,2.4118,64400000.0
2007-04-13 19:07:00,2.4115,2.4118,2.4113,2.4115,30200000.0
2007-04-13 19:08:00,2.4115,2.41185,2.4115,2.4115,15000000.0
2007-04-13 19:09:00,2.4118,2.4119,2.4112,2.4119,94000000.0
2007-04-13 19:10:00,2.4118,2.4118,2.4114,2.4116,31200000.0
2007-04-13 19:11:00,2.4116,2.4116,2.41145,2.41145,51400000.0
2007-04-13 19:12:00,2.4114,2.41145,2.41115,2.4112,94600000.0
2007-04-13 19:13:00,2.41115,2.4113,2.4107,2.41115,46800000.0
2007-04-13 19:14:00,2.41115,2.4114,2.4106,2.4114,63400000.0
2007-04-13 19:15:00,2.4114,2.41145,2.41075,2.411,93200000.0
2007-04-13 19:16:00,2.41135,2.41135,2.41075,2.411,78000000.0
2007-04-13 19:17:00,2.4113,2.41135,2.411,2.4112,53400000.0
2007-04-13 19:18:00,2.4113,2.4113,2.4108,2.4109,56400000.0
2007-04-13 19:19:00,2.4111,2.41135,2.4109,2.41135,60000000.0
2007-04-13 19:20:00,2.4114,2.4114,2.4113,2.4113,4800000.0
2007-04-13 19:21:00,2.4113,2.41135,2.411,2.4113,30000000.0
2007-04-13 19:22:00,2.4113,2.4113,2.411,2.4113,15600000.0
2007-04-13 19:23:00,2.4113,2.4113,2.41095,2.41115,32800000.0
2007-04-13 19:24:00,2.4112,2.4112,2.41105,2.41105,16800000.0
2007-04-13 19:25:00,2.41105,2.41125,2.4107,2.41125,100100000.0
2007-04-13 19:26:00,2.4112,2.4113,2.4109,2.4113,52400000.0
2007-04-13 19:27:00,2.4114,2.41145,2.4108,2.4112,70600000.0
2007-04-13 19:28:00,2.4108,2.41125,2.4108,2.41125,25400000.0
2007-04-13 19:29:00,2.4112,2.4112,2.41105,2.41105,35600000.0
2007-04-13 19:30:00,2.41105,2.41145,2.411,2.411,90000000.0
2007-04-13 19:31:00,2.411,2.41105,2.4106,2.41085,87600000.0
2007-04-13 19:32:00,2.4108,2.411,2.4106,2.4109,67400000.0
2007-04-13 19:33:00,2.41105,2.41125,2.4107,2.4109,97200000.0
2007-04-13 19:34:00,2.41115,2.4113,2.41075,2.411,290700000.0
2007-04-13 19:35:00,2.41085,2.4111,2.41085,2.4111,38900000.0
2007-04-13 19:36:00,2.4111,2.4112,2.41105,2.4112,27600000.0
2007-04-13 19:37:00,2.4112,2.412,2.4112,2.412,84000000.0
2007-04-13 19:38:00,2.412,2.41205,2.4114,2.4117,110400000.0
2007-04-13 19:39:00,2.41165,2.41175,2.4113,2.4115,84600000.0
2007-04-13 19:40:00,2.4115,2.4115,2.4113,2.41135,100200000.0
2007-04-13 19:41:00,2.4113,2.4115,2.4108,2.4111,200400000.0
2007-04-13 19:42:00,2.4111,2.4113,2.41075,2.41075,154600000.0
2007-04-13 19:43:00,2.4108,2.411,2.4104,2.4109,129800000.0
2007-04-13 19:44:00,2.41085,2.41095,2.4105,2.41055,104400000.0
2007-04-13 19:45:00,2.4104,2.41115,2.4104,2.411,87600000.0
2007-04-13 19:46:00,2.41095,2.412,2.4108,2.4119,172000000.0
2007-04-13 19:47:00,2.41185,2.41195,2.4118,2.41195,32600000.0
2007-04-13 19:48:00,2.412,2.4123,2.411,2.4113,131000000.0
2007-04-13 19:49:00,2.411,2.411,2.40995,2.41095,191400000.0
2007-04-13 19:50:00,2.4109,2.4112,2.4105,2.41055,213300000.0
2007-04-13 19:51:00,2.4106,2.4108,2.4101,2.4102,155300000.0
2007-04-13 19:52:00,2.41015,2.4106,2.41015,2.41025,81000000.0
2007-04-13 19:53:00,2.4103,2.4106,2.41005,2.4105,130100000.0
2007-04-13 19:54:00,2.4105,2.4105,2.4103,2.4103,50000000.0
2007-04-13 19:55:00,2.4102,2.4103,2.4101,2.4103,99800000.0
2007-04-13 19:56:00,2.4104,2.4104,2.4098,2.41,99000000.0
2007-04-13 19:57:00,2.41,2.4101,2.4097,2.41005,67000000.0
2007-04-13 19:58:00,2.41,2.4102,2.4096,2.4102,50000000.0
2007-04-13 19:59:00,2.4102,2.4103,2.40985,2.4099,137600000.0
2007-04-13 20:00:00,2.40995,2.41025,2.4099,2.4099,86800000.0
2007-04-13 20:01:00,2.4099,2.4102,2.4096,2.4102,48600000.0
2007-04-13 20:02:00,2.4102,2.4104,2.41,2.4103,29400000.0
2007-04-13 20:03:00,2.4103,2.4103,2.4102,2.4102,14400000.0
2007-04-13 20:04:00,2.4103,2.41035,2.4102,2.4103,31200000.0
2007-04-13 20:05:00,2.41035,2.41035,2.4102,2.4103,15800000.0
2007-04-13 20:06:00,2.4103,2.4103,2.4101,2.4101,66500000.0
2007-04-13 20:07:00,2.4102,2.4102,2.4099,2.40995,59500000.0
2007-04-13 20:08:00,2.4099,2.41015,2.4099,2.4101,39000000.0
2007-04-13 20:09:00,2.4101,2.4105,2.41,2.4101,76700000.0
2007-04-13 20:10:00,2.4101,2.4105,2.4101,2.4105,85400000.0
2007-04-13 20:11:00,2.4105,2.41055,2.4101,2.4102,91200000.0
2007-04-13 20:12:00,2.4098,2.4109,2.4098,2.4109,80800000.0
2007-04-13 20:13:00,2.4109,2.4112,2.4106,2.4107,82200000.0
2007-04-13 20:14:00,2.4106,2.411,2.4104,2.4105,65200000.0
2007-04-13 20:15:00,2.4105,2.4108,2.4101,2.4108,77400000.0
2007-04-13 20:16:00,2.41085,2.411,2.4105,2.4105,36600000.0
2007-04-13 20:17:00,2.4106,2.4106,2.4104,2.41045,43200000.0
2007-04-13 20:18:00,2.4104,2.4108,2.4104,2.4105,33600000.0
2007-04-13 20:19:00,2.41045,2.4109,2.4104,2.4108,48000000.0
2007-04-13 20:20:00,2.4108,2.411,2.4106,2.4106,78500000.0
2007-04-13 20:21:00,2.4106,2.4107,2.4106,2.41065,21200000.0
2007-04-13 20:22:00,2.4108,2.411,2.4106,2.411,124200000.0
2007-04-13 20:23:00,2.411,2.4113,2.4106,2.41095,83000000.0
2007-04-13 20:24:00,2.411,2.4112,2.4107,2.41115,67600000.0
2007-04-13 20:25:00,2.4111,2.4113,2.4106,2.4113,48400000.0
2007-04-13 20:26:00,2.4113,2.4113,2.411,2.4112,47800000.0
2007-04-13 20:27:00,2.41125,2.4113,2.41055,2.4113,41000000.0
2007-04-13 20:28:00,2.41135,2.41135,2.4108,2.4111,34200000.0
2007-04-13 20:29:00,2.411,2.41105,2.4108,2.411,36800000.0
2007-04-13 20:30:00,2.41095,2.41095,2.41085,2.41085,16000000.0
2007-04-13 20:31:00,2.4108,2.4108,2.4108,2.4108,7000000.0
2007-04-13 20:32:00,2.4108,2.4109,2.4107,2.4107,20600000.0
2007-04-13 20:33:00,2.4107,2.4108,2.4107,2.4108,12200000.0
2007-04-13 20:34:00,2.4108,2.41095,2.4107,2.41095,32200000.0
2007-04-13 20:35:00,2.4111,2.4113,2.4106,2.41065,104300000.0
2007-04-13 20:36:00,2.4107,2.41085,2.4104,2.4108,49400000.0
2007-04-13 20:37:00,2.41085,2.41085,2.4107,2.41075,17600000.0
2007-04-13 20:38:00,2.4104,2.4108,2.4104,2.41075,39400000.0
2007-04-13 20:39:00,2.41075,2.41075,2.4103,2.4106,51400000.0
2007-04-13 20:40:00,2.4107,2.4107,2.4103,2.4106,78400000.0
2007-04-13 20:41:00,2.4106,2.4109,2.4106,2.4109,47800000.0
2007-04-13 20:42:00,2.41095,2.411,2.4107,2.4107,45600000.0
2007-04-13 20:43:00,2.41065,2.4108,2.4103,2.4108,19200000.0
2007-04-13 20:44:00,2.41075,2.4109,2.41075,2.41075,24000000.0
2007-04-13 20:45:00,2.41075,2.41075,2.4104,2.4107,38100000.0
2007-04-13 20:46:00,2.4108,2.4109,2.4102,2.4107,88600000.0
2007-04-13 20:47:00,2.41075,2.41075,2.4104,2.4107,40137500.0
2007-04-13 20:48:00,2.4107,2.4109,2.4107,2.4109,2587500.0
2007-04-13 20:49:00,2.4109,2.4109,2.4105,2.41055,18750000.0
2007-04-13 20:50:00,2.4106,2.411,2.4106,2.411,14538906.0
2007-04-13 20:51:00,2.411,2.4111,2.411,2.4111,39473151.0
2007-04-13 20:52:00,2.4111,2.4114,2.4111,2.4111,108425000.0
2007-04-13 20:53:00,2.4111,2.4115,2.4111,2.4115,84495859.0
2007-04-13 20:54:00,2.4113,2.4116,2.4112,2.4116,97599557.0
2007-04-13 20:55:00,2.4116,2.4118,2.4113,2.4118,65025000.0
2007-04-13 20:56:00,2.4118,2.412,2.4114,2.4117,95337500.0
2007-04-13 20:57:00,2.4118,2.4118,2.4115,2.4118,8062500.0
2007-04-13 20:58:00,2.4118,2.41205,2.4118,2.41195,44750000.0
2007-04-13 20:59:00,2.412,2.4122,2.4115,2.4121,146200000.0
2007-04-13 21:00:00,2.4119,2.4119,2.4112,2.4118,128100000.0
2007-04-13 21:01:00,2.4118,2.4124,2.4115,2.412,123600000.0
2007-04-13 21:02:00,2.41225,2.41245,2.41155,2.4124,134100000.0
2007-04-13 21:03:00,2.4123,2.4125,2.4121,2.4122,91600000.0
2007-04-13 21:04:00,2.4122,2.4124,2.41205,2.4122,86400000.0
2007-04-13 21:05:00,2.4118,2.4122,2.4118,2.412,57600000.0
2007-04-13 21:06:00,2.412,2.412,2.4114,2.4115,84800000.0
2007-04-13 21:07:00,2.4115,2.4115,2.4115,2.4115,12000000.0
2007-04-13 21:08:00,2.4113,2.4114,2.4109,2.4112,39300000.0
2007-04-13 21:09:00,2.4112,2.4112,2.4108,2.4112,38400000.0
2007-04-13 21:10:00,2.4112,2.4116,2.4111,2.4116,87800000.0
2007-04-13 21:11:00,2.4116,2.4116,2.4115,2.4116,19200000.0
2007-04-13 21:12:00,2.4116,2.4116,2.4116,2.4116,16800000.0
2007-04-13 21:13:00,2.4115,2.4116,2.41125,2.4116,40800000.0
2007-04-13 21:14:00,2.4116,2.4116,2.4111,2.4115,57700000.0
2007-04-13 21:15:00,2.4115,2.4115,2.4115,2.4115,9600000.0
2007-04-13 21:16:00,2.4116,2.4116,2.4116,2.4116,12000000.0
2007-04-13 21:17:00,2.4115,2.4117,2.411,2.4113,49600000.0
2007-04-13 21:18:00,2.41115,2.4113,2.4111,2.4112,38400000.0
2007-04-13 21:19:00,2.4112,2.41135,2.4112,2.4113,51900000.0
2007-04-13 21:20:00,2.4113,2.4114,2.411,2.4114,11800000.0
2007-04-13 21:21:00,2.4114,2.4115,2.4114,2.4115,12000000.0
2007-04-13 21:22:00,2.4115,2.4115,2.4115,2.4115,16800000.0
2007-04-13 21:23:00,2.4117,2.4117,2.4114,2.4114,36000000.0
2007-04-13 21:24:00,2.4114,2.4115,2.4114,2.41145,33200000.0
2007-04-13 21:25:00,2.41155,2.4117,2.4115,2.4117,24800000.0
2007-04-13 21:26:00,2.41155,2.4117,2.4114,2.4115,54900000.0
2007-04-13 21:27:00,2.4115,2.4115,2.4111,2.4113,67000000.0
2007-04-13 21:28:00,2.4113,2.4115,2.4112,2.41135,93600000.0
2007-04-13 21:29:00,2.4113,2.4117,2.4112,2.4116,79100000.0
2007-04-13 21:30:00,2.4116,2.4116,2.411,2.4112,111700000.0
2007-04-13 21:31:00,2.4112,2.4112,2.4112,2.4112,40000000.0
2007-04-13 21:32:00,2.4112,2.4113,2.4112,2.4113,40800000.0
2007-04-13 21:33:00,2.4114,2.412,2.4114,2.412,64000000.0
2007-04-13 21:34:00,2.412,2.412,2.4114,2.41145,87200000.0
2007-04-13 21:35:00,2.41135,2.4115,2.4113,2.4115,60000000.0
2007-04-13 21:36:00,2.4117,2.412,2.4113,2.4117,145800000.0
2007-04-13 21:37:00,2.4117,2.4117,2.4117,2.4117,12000000.0
2007-04-13 21:38:00,2.4116,2.4117,2.4113,2.41155,116800000.0
2007-04-13 21:39:00,2.4116,2.4116,2.4115,2.41155,36300000.0
2007-04-13 21:40:00,2.4115,2.4117,2.4114,2.4117,29600000.0
2007-04-13 21:41:00,2.4117,2.4117,2.4117,2.4117,4000000.0
2007-04-13 21:42:00,2.41165,2.41165,2.4114,2.4114,37600000.0
2007-04-13 21:43:00,2.4117,2.4117,2.4111,2.4111,72000000.0
2007-04-13 21:44:00,2.4113,2.4119,2.4111,2.4119,172700000.0
2007-04-13 21:45:00,2.4118,2.4122,2.4116,2.4117,110500000.0
2007-04-13 21:46:00,2.4117,2.4126,2.4117,2.4126,101600000.0
2007-04-13 21:47:00,2.4126,2.4126,2.4121,2.4125,132500000.0
2007-04-13 21:48:00,2.4125,2.4125,2.4121,2.4122,64700000.0
2007-04-13 21:49:00,2.4122,2.4124,2.4121,2.4121,93800000.0
2007-04-13 21:50:00,2.4121,2.4126,2.412,2.4124,94200000.0
2007-04-13 21:51:00,2.4124,2.4124,2.4123,2.4123,40000000.0
2007-04-13 21:52:00,2.4123,2.4126,2.4123,2.4124,52000000.0
2007-04-13 21:53:00,2.4122,2.4122,2.4121,2.4122,47000000.0
2007-04-13 21:54:00,2.41138,2.41187,2.41138,2.41158,98000000.0
2007-04-13 21:55:00,2.4122,2.4123,2.412,2.412,102000000.0
2007-04-13 21:56:00,2.412,2.4124,2.412,2.4122,73600000.0
2007-04-13 21:57:00,2.4122,2.4125,2.4121,2.4124,66000000.0
2007-04-13 21:58:00,2.4125,2.4125,2.4122,2.4123,72400000.0
2007-04-13 21:59:00,2.4123,2.4125,2.4123,2.4123,46400000.0
2007-04-13 22:00:00,2.4122,2.4122,2.4122,2.4122,14800000.0
2007-04-13 22:01:00,2.41225,2.4123,2.4122,2.41225,23000000.0
2007-04-13 22:02:00,2.4122,2.4122,2.4121,2.4121,55600000.0
2007-04-13 22:03:00,2.4121,2.4121,2.4117,2.4119,78600000.0
2007-04-13 22:04:00,2.412,2.412,2.4119,2.412,36000000.0
2007-04-13 22:05:00,2.4119,2.412,2.4119,2.412,57700000.0
2007-04-13 22:06:00,2.4119,2.412,2.4118,2.4118,61200000.0
2007-04-13 22:07:00,2.4118,2.4118,2.4116,2.4118,48400000.0
2007-04-13 22:08:00,2.4118,2.4118,2.4117,2.4118,18800000.0
2007-04-13 22:09:00,2.4118,2.41195,2.4118,2.4118,33500000.0
2007-04-13 22:10:00,2.41175,2.4119,2.4117,2.41185,27500000.0
2007-04-13 22:11:00,2.4119,2.4121,2.4119,2.412,57600000.0
2007-04-13 22:12:00,2.412,2.4123,2.4119,2.4123,52000000.0
2007-04-13 22:13:00,2.4123,2.4123,2.4121,2.4122,37600000.0
2007-04-13 22:14:00,2.41225,2.4123,2.4121,2.4121,13600000.0
2007-04-13 22:15:00,2.41215,2.4123,2.4119,2.4121,65200000.0
2007-04-13 22:16:00,2.4122,2.4128,2.4122,2.41275,40800000.0
2007-04-13 22:17:00,2.4127,2.4127,2.4124,2.41245,27200000.0
2007-04-13 22:18:00,2.4126,2.4126,2.41255,2.4126,18400000.0
2007-04-13 22:19:00,2.4125,2.4125,2.4122,2.4124,30400000.0
2007-04-13 22:20:00,2.4123,2.41235,2.412,2.4123,84500000.0
2007-04-13 22:21:00,2.4124,2.413,2.4123,2.4129,102200000.0
2007-04-13 22:22:00,2.4129,2.4131,2.4129,2.413,26300000.0
2007-04-13 22:23:00,2.41295,2.41295,2.4125,2.41265,18400000.0
2007-04-13 22:24:00,2.41275,2.4129,2.4125,2.4127,88600000.0
2007-04-13 22:25:00,2.4127,2.41275,2.41265,2.41275,24000000.0
2007-04-13 22:26:00,2.41275,2.4132,2.41275,2.4132,60800000.0
2007-04-13 22:27:00,2.4132,2.4132,2.4126,2.4126,98200000.0
2007-04-13 22:28:00,2.4126,2.4128,2.4126,2.4127,27200000.0
2007-04-13 22:29:00,2.41275,2.41275,2.4122,2.41225,86400000.0
2007-04-13 22:30:00,2.4123,2.4127,2.4123,2.4127,110000000.0
2007-04-13 22:31:00,2.41265,2.4127,2.41265,2.41265,21600000.0
2007-04-13 22:32:00,2.4127,2.4128,2.4125,2.4126,45500000.0
2007-04-13 22:33:00,2.41265,2.4127,2.4125,2.41265,31000000.0
2007-04-13 22:34:00,2.41255,2.4127,2.41245,2.41245,29300000.0
2007-04-13 22:35:00,2.4125,2.4132,2.4125,2.4132,94500000.0
2007-04-13 22:36:00,2.4132,2.4132,2.4129,2.4131,49600000.0
2007-04-13 22:37:00,2.4128,2.4134,2.4128,2.4131,42200000.0
2007-04-13 22:38:00,2.4131,2.41345,2.4129,2.41345,52100000.0
2007-04-13 22:39:00,2.4135,2.4135,2.4126,2.41275,62400000.0
2007-04-13 22:40:00,2.41285,2.4133,2.4128,2.413,53600000.0
2007-04-13 22:41:00,2.413,2.41305,2.4128,2.413,29900000.0
2007-04-13 22:42:00,2.4128,2.41305,2.4124,2.4127,71700000.0
2007-04-13 22:43:00,2.4127,2.41295,2.41235,2.4129,133400000.0
2007-04-13 22:44:00,2.41285,2.41285,2.4125,2.4128,91200000.0
2007-04-13 22:45:00,2.41285,2.41285,2.4124,2.4124,55600000.0
2007-04-13 22:46:00,2.4125,2.4126,2.41245,2.41245,21600000.0
2007-04-13 22:47:00,2.4124,2.4127,2.41235,2.4125,60000000.0
2007-04-13 22:48:00,2.41235,2.41265,2.41225,2.41255,58400000.0
2007-04-13 22:49:00,2.41255,2.41255,2.4122,2.4125,41000000.0
2007-04-13 22:50:00,2.4127,2.4128,2.4127,2.4127,21600000.0
2007-04-13 22:51:00,2.41265,2.41265,2.4125,2.4125,8000000.0
2007-04-13 22:52:00,2.4127,2.413,2.4124,2.41295,52000000.0
2007-04-13 22:53:00,2.41295,2.4137,2.4129,2.4137,99200000.0
2007-04-13 22:54:00,2.4136,2.4137,2.4129,2.41305,57600000.0
2007-04-13 22:55:00,2.41305,2.4134,2.41295,2.413,68000000.0
2007-04-13 22:56:00,2.4131,2.4135,2.4131,2.4132,62400000.0
2007-04-13 22:57:00,2.4132,2.4136,2.4129,2.413,112800000.0
2007-04-13 22:58:00,2.4132,2.4132,2.4127,2.4127,60000000.0
2007-04-13 22:59:00,2.4123,2.41275,2.41205,2.41205,21900000.0
2007-04-15 23:00:00,2.40805,2.40805,2.40805,2.40805,2300000.0
2007-04-15 23:01:00,2.40825,2.40825,2.40805,2.40805,4600000.0
2007-04-15 23:02:00,2.40825,2.40855,2.40825,2.40855,6900000.0
2007-04-15 23:03:00,2.40845,2.40855,2.40845,2.40855,13800000.0
2007-04-15 23:04:00,2.40865,2.40885,2.40865,2.40885,4600000.0
2007-04-15 23:05:00,2.40905,2.40905,2.40875,2.40875,9200000.0
2007-04-15 23:06:00,2.40865,2.40875,2.40855,2.40875,17900000.0
2007-04-15 23:07:00,2.40875,2.40875,2.40855,2.40865,13800000.0
2007-04-15 23:08:00,2.40815,2.40865,2.40805,2.40805,11900000.0
2007-04-15 23:09:00,2.40845,2.40845,2.40805,2.40805,24700000.0
2007-04-15 23:10:00,2.40805,2.40805,2.40775,2.40785,19200000.0
2007-04-15 23:11:00,2.40775,2.40805,2.40775,2.40805,11000000.0
2007-04-15 23:12:00,2.40785,2.40805,2.40765,2.40795,36200000.0
2007-04-15 23:13:00,2.40855,2.40885,2.40825,2.40885,71000000.0
2007-04-15 23:14:00,2.40885,2.40905,2.40845,2.40885,76500000.0
2007-04-15 23:15:00,2.40895,2.40895,2.40865,2.40885,30700000.0
2007-04-15 23:16:00,2.40885,2.40925,2.40885,2.40885,27500000.0
2007-04-15 23:17:00,2.40925,2.40925,2.40885,2.40885,11000000.0
2007-04-15 23:18:00,2.40905,2.40915,2.40895,2.40895,16500000.0
2007-04-15 23:19:00,2.40885,2.40925,2.40865,2.40885,38500000.0
2007-04-15 23:20:00,2.40865,2.40905,2.40844,2.40873,156700000.0
2007-04-15 23:21:00,2.40925,2.40925,2.40885,2.40895,68300000.0
2007-04-15 23:22:00,2.40925,2.40925,2.40895,2.40905,26000000.0
2007-04-15 23:23:00,2.40875,2.40885,2.40875,2.40885,22000000.0
2007-04-15 23:24:00,2.40895,2.40895,2.40895,2.40895,6400000.0
2007-04-15 23:25:00,2.40865,2.40895,2.40865,2.40895,8700000.0
2007-04-15 23:26:00,2.40886,2.40891,2.40845,2.40845,152800000.0
2007-04-15 23:27:00,2.40895,2.40895,2.40855,2.40875,86200000.0
2007-04-15 23:28:00,2.40875,2.40875,2.40875,2.40875,11900000.0
2007-04-15 23:29:00,2.40845,2.40875,2.40845,2.40875,11900000.0
2007-04-15 23:30:00,2.40875,2.40875,2.40865,2.40865,6400000.0
2007-04-15 23:31:00,2.40875,2.40875,2.40845,2.40845,44400000.0
2007-04-15 23:32:00,2.40865,2.409,2.40865,2.409,16700000.0
2007-04-15 23:33:00,2.40859,2.40861,2.40845,2.40847,124400000.0
2007-04-15 23:34:00,2.40915,2.40915,2.409,2.409,28600000.0
2007-04-15 23:35:00,2.409,2.40915,2.409,2.40915,7200000.0
2007-04-15 23:36:00,2.40915,2.40935,2.40905,2.4091,15100000.0
2007-04-15 23:37:00,2.40915,2.40915,2.40915,2.40915,9600000.0
2007-04-15 23:38:00,2.40935,2.40935,2.40935,2.40935,3200000.0
2007-04-15 23:39:00,2.40935,2.40935,2.4091,2.40935,8200000.0
2007-04-15 23:40:00,2.4091,2.41,2.40905,2.40955,49400000.0
2007-04-15 23:41:00,2.40955,2.40955,2.4093,2.40955,23200000.0
2007-04-15 23:42:00,2.40918,2.40949,2.40831,2.40949,279400000.0
2007-04-15 23:43:00,2.40965,2.40965,2.40935,2.40935,24600000.0
2007-04-15 23:44:00,2.40935,2.40935,2.40935,2.40935,29300000.0
2007-04-15 23:45:00,2.40965,2.41005,2.40955,2.40955,28900000.0
2007-04-15 23:46:00,2.40965,2.41035,2.40955,2.41035,68000000.0
2007-04-15 23:47:00,2.41035,2.41035,2.41035,2.41035,41200000.0
2007-04-15 23:48:00,2.41035,2.41035,2.41015,2.41025,11900000.0
2007-04-15 23:49:00,2.41015,2.41015,2.41015,2.41015,12800000.0
2007-04-15 23:50:00,2.41015,2.41015,2.40935,2.40985,29400000.0
2007-04-15 23:51:00,2.40995,2.40995,2.40945,2.40975,15100000.0
2007-04-15 23:52:00,2.40945,2.40975,2.40925,2.40975,77400000.0
2007-04-15 23:53:00,2.40995,2.40995,2.40965,2.40995,38000000.0
2007-04-15 23:54:00,2.4091,2.4099,2.40905,2.4099,333200000.0
2007-04-15 23:55:00,2.4096,2.40975,2.4096,2.40975,4800000.0
2007-04-15 23:56:00,2.4096,2.40975,2.40925,2.40955,179600000.0
2007-04-15 23:57:00,2.4096,2.40975,2.4095,2.40955,74000000.0
2007-04-15 23:58:00,2.4096,2.4096,2.40935,2.40935,18400000.0
2007-04-15 23:59:00,2.40935,2.40935,2.40875,2.40875,171400000.0
2007-04-16 00:00:00,2.40885,2.40975,2.40865,2.40955,150500000.0
2007-04-16 00:01:00,2.4097,2.41035,2.40955,2.40985,76500000.0
2007-04-16 00:02:00,2.41,2.41015,2.4093,2.40985,56400000.0
2007-04-16 00:03:00,2.41,2.4105,2.40985,2.4103,91200000.0
2007-04-16 00:04:00,2.4103,2.41055,2.4099,2.41,110400000.0
2007-04-16 00:05:00,2.41015,2.41015,2.41,2.41015,46000000.0
2007-04-16 00:06:00,2.41035,2.41035,2.40985,2.41015,81300000.0
2007-04-16 00:07:00,2.41015,2.41015,2.4099,2.4101,60300000.0
2007-04-16 00:08:00,2.4101,2.41015,2.4099,2.4099,41200000.0
2007-04-16 00:09:00,2.41025,2.41025,2.41025,2.41025,12800000.0
2007-04-16 00:10:00,2.41025,2.4107,2.4101,2.4105,189800000.0
2007-04-16 00:11:00,2.41015,2.4104,2.41015,2.4103,78500000.0
2007-04-16 00:12:00,2.41025,2.4106,2.4102,2.4106,78800000.0
2007-04-16 00:13:00,2.4105,2.4106,2.41035,2.41035,70000000.0
2007-04-16 00:14:00,2.4104,2.4106,2.4104,2.4105,45000000.0
2007-04-16 00:15:00,2.4105,2.4108,2.4105,2.4107,83700000.0
2007-04-16 00:16:00,2.4106,2.4108,2.4106,2.4108,45100000.0
2007-04-16 00:17:00,2.4108,2.4108,2.41055,2.41055,24600000.0
2007-04-16 00:18:00,2.41055,2.4106,2.41055,2.41055,28800000.0
2007-04-16 00:19:00,2.4106,2.4109,2.4106,2.4107,28600000.0
2007-04-16 00:20:00,2.4108,2.4109,2.4106,2.4106,35800000.0
2007-04-16 00:21:00,2.41055,2.4109,2.4105,2.41055,65000000.0
2007-04-16 00:22:00,2.4105,2.4107,2.4105,2.41065,89600000.0
2007-04-16 00:23:00,2.4106,2.4108,2.4106,2.4108,22400000.0
2007-04-16 00:24:00,2.4108,2.4108,2.4107,2.4107,45600000.0
2007-04-16 00:25:00,2.41075,2.4108,2.41065,2.41075,30800000.0
2007-04-16 00:26:00,2.4108,2.4108,2.4107,2.4108,26400000.0
2007-04-16 00:27:00,2.4108,2.41085,2.4108,2.4108,16600000.0
2007-04-16 00:28:00,2.4108,2.4108,2.4106,2.4108,38400000.0
2007-04-16 00:29:00,2.4108,2.4108,2.41055,2.4108,21600000.0
2007-04-16 00:30:00,2.4108,2.4108,2.4106,2.4106,13200000.0
2007-04-16 00:31:00,2.40999,2.41008,2.40994,2.41008,12800000.0
2007-04-16 00:32:00,2.41045,2.4108,2.41045,2.4108,21800000.0
2007-04-16 00:33:00,2.4108,2.4108,2.41055,2.41055,33800000.0
2007-04-16 00:34:00,2.4105,2.4108,2.4104,2.41065,71900000.0
2007-04-16 00:35:00,2.4108,2.4109,2.4108,2.4109,34400000.0
2007-04-16 00:36:00,2.4109,2.411,2.41075,2.411,23800000.0
2007-04-16 00:37:00,2.411,2.411,2.41095,2.41095,4800000.0
2007-04-16 00:38:00,2.411,2.411,2.41095,2.41095,16800000.0
2007-04-16 00:39:00,2.411,2.411,2.41085,2.41085,9600000.0
2007-04-16 00:40:00,2.4108,2.41105,2.4108,2.4109,50200000.0
2007-04-16 00:41:00,2.4109,2.41095,2.4109,2.41095,12900000.0
2007-04-16 00:42:00,2.411,2.41135,2.41085,2.41135,34400000.0
2007-04-16 00:43:00,2.41135,2.4115,2.4112,2.4112,48800000.0
2007-04-16 00:44:00,2.4112,2.4112,2.4109,2.4111,26200000.0
2007-04-16 00:45:00,2.4111,2.4111,2.4111,2.4111,4800000.0
2007-04-16 00:46:00,2.4111,2.4112,2.4111,2.4112,4000000.0
2007-04-16 00:47:00,2.4111,2.4111,2.41095,2.4111,10200000.0
2007-04-16 00:48:00,2.411,2.411,2.4109,2.411,57800000.0
2007-04-16 00:49:00,2.411,2.4111,2.41095,2.411,34400000.0
2007-04-16 00:50:00,2.411,2.4112,2.411,2.4111,42400000.0
2007-04-16 00:51:00,2.4113,2.4115,2.4113,2.4115,37400000.0
2007-04-16 00:52:00,2.4115,2.4116,2.4113,2.4114,83200000.0
2007-04-16 00:53:00,2.4113,2.4117,2.4113,2.41165,51900000.0
2007-04-16 00:54:00,2.4117,2.4117,2.4117,2.4117,2200000.0
2007-04-16 00:55:00,2.4118,2.4119,2.4117,2.4119,25200000.0
2007-04-16 00:56:00,2.41126,2.41163,2.41109,2.41137,44800000.0
2007-04-16 00:57:00,2.41185,2.4119,2.41165,2.41165,32400000.0
2007-04-16 00:58:00,2.41165,2.4117,2.4115,2.4117,8800000.0
2007-04-16 00:59:00,2.4117,2.4117,2.41155,2.41165,14400000.0
2007-04-16 01:00:00,2.4116,2.4117,2.41145,2.4117,30400000.0
2007-04-16 01:01:00,2.41165,2.4117,2.4115,2.4116,59600000.0
2007-04-16 01:02:00,2.4116,2.4118,2.4116,2.4118,78400000.0
2007-04-16 01:03:00,2.41175,2.41195,2.41165,2.41175,33400000.0
2007-04-16 01:04:00,2.41175,2.4119,2.4117,2.41185,19200000.0
2007-04-16 01:05:00,2.4119,2.4119,2.4119,2.4119,6400000.0
2007-04-16 01:06:00,2.41195,2.4121,2.4118,2.41195,73700000.0
2007-04-16 01:07:00,2.41195,2.412,2.41145,2.41155,37200000.0
2007-04-16 01:08:00,2.4115,2.4116,2.4115,2.4116,8800000.0
2007-04-16 01:09:00,2.4117,2.4119,2.41155,2.4119,36800000.0
2007-04-16 01:10:00,2.4116,2.4117,2.4116,2.4116,49200000.0
2007-04-16 01:11:00,2.4116,2.4116,2.4113,2.4113,25600000.0
2007-04-16 01:12:00,2.41125,2.41155,2.41125,2.41155,70000000.0
2007-04-16 01:13:00,2.41145,2.4116,2.4114,2.4116,97600000.0
2007-04-16 01:14:00,2.4116,2.4116,2.4115,2.4116,19000000.0
2007-04-16 01:15:00,2.41155,2.41165,2.4115,2.41155,61800000.0
2007-04-16 01:16:00,2.41155,2.4116,2.41155,2.4116,4000000.0
2007-04-16 01:17:00,2.41155,2.4118,2.4114,2.4118,41400000.0
2007-04-16 01:18:00,2.4116,2.4117,2.4114,2.4114,33000000.0
2007-04-16 01:19:00,2.4114,2.41145,2.4113,2.41145,29600000.0
2007-04-16 01:20:00,2.41145,2.4115,2.4113,2.4113,56800000.0
2007-04-16 01:21:00,2.41135,2.41135,2.4113,2.4113,29600000.0
2007-04-16 01:22:00,2.4113,2.41135,2.4113,2.4113,44000000.0
2007-04-16 01:23:00,2.4109,2.41091,2.41082,2.41091,40400000.0
2007-04-16 01:24:00,2.4113,2.41155,2.4113,2.4113,64800000.0
2007-04-16 01:25:00,2.41095,2.41095,2.41077,2.41085,79200000.0
2007-04-16 01:26:00,2.4113,2.4114,2.4113,2.4114,14200000.0
2007-04-16 01:27:00,2.4114,2.41145,2.4113,2.4114,53600000.0
2007-04-16 01:28:00,2.41135,2.41165,2.41115,2.4114,98400000.0
2007-04-16 01:29:00,2.41135,2.41135,2.411,2.4111,74400000.0
2007-04-16 01:30:00,2.41105,2.4111,2.411,2.41105,54200000.0
2007-04-16 01:31:00,2.4111,2.4112,2.411,2.4111,44000000.0
2007-04-16 01:32:00,2.4112,2.4113,2.4111,2.41125,88800000.0
2007-04-16 01:33:00,2.4112,2.4114,2.41105,2.4112,30000000.0
2007-04-16 01:34:00,2.4112,2.4112,2.4111,2.4111,30000000.0
2007-04-16 01:35:00,2.41115,2.41115,2.411,2.411,16000000.0
2007-04-16 01:36:00,2.41105,2.41105,2.41045,2.41045,71200000.0
2007-04-16 01:37:00,2.41045,2.41065,2.41035,2.41065,75200000.0
2007-04-16 01:38:00,2.41065,2.41085,2.4104,2.41085,87100000.0
2007-04-16 01:39:00,2.4108,2.4111,2.41075,2.4111,91200000.0
2007-04-16 01:40:00,2.41105,2.41105,2.4107,2.411,67100000.0
2007-04-16 01:41:00,2.41065,2.4113,2.41065,2.4112,64100000.0
2007-04-16 01:42:00,2.4112,2.4118,2.4112,2.41175,93800000.0
2007-04-16 01:43:00,2.41165,2.4118,2.41165,2.41175,24800000.0
2007-04-16 01:44:00,2.4117,2.41195,2.4117,2.41175,27500000.0
2007-04-16 01:45:00,2.41175,2.41185,2.4117,2.41185,24800000.0
2007-04-16 01:46:00,2.4118,2.4119,2.4118,2.41185,60000000.0
2007-04-16 01:47:00,2.4119,2.4119,2.4118,2.4118,44800000.0
2007-04-16 01:48:00,2.4118,2.4121,2.4118,2.412,20800000.0
2007-04-16 01:49:00,2.41195,2.41225,2.41195,2.41225,13200000.0
2007-04-16 01:50:00,2.4123,2.4123,2.412,2.412,9600000.0
2007-04-16 01:51:00,2.41168,2.41179,2.4113,2.4113,32000000.0
2007-04-16 01:52:00,2.4118,2.4118,2.41175,2.41175,14400000.0
2007-04-16 01:53:00,2.41175,2.4118,2.41175,2.4118,5600000.0
2007-04-16 01:54:00,2.412,2.412,2.41175,2.41175,21600000.0
2007-04-16 01:55:00,2.41185,2.41185,2.41185,2.41185,4800000.0
2007-04-16 01:56:00,2.4118,2.4118,2.41165,2.41165,23200000.0
2007-04-16 01:57:00,2.41165,2.41185,2.41165,2.4118,33600000.0
2007-04-16 01:58:00,2.4118,2.4118,2.4116,2.4117,23200000.0
2007-04-16 01:59:00,2.4118,2.4119,2.4117,2.41175,28800000.0
2007-04-16 02:00:00,2.41175,2.41185,2.41175,2.41185,20000000.0
2007-04-16 02:01:00,2.41185,2.4121,2.41175,2.4121,82200000.0
2007-04-16 02:02:00,2.4121,2.4122,2.41165,2.4117,173700000.0
2007-04-16 02:03:00,2.4117,2.4118,2.4113,2.4115,97400000.0
2007-04-16 02:04:00,2.4114,2.41175,2.4112,2.41135,142800000.0
2007-04-16 02:05:00,2.4114,2.41155,2.41125,2.41135,58400000.0
2007-04-16 02:06:00,2.41135,2.41145,2.41115,2.41125,20400000.0
2007-04-16 02:07:00,2.41135,2.4116,2.41135,2.4115,80400000.0
2007-04-16 02:08:00,2.41155,2.4119,2.41155,2.41165,59800000.0
2007-04-16 02:09:00,2.41165,2.41175,2.41155,2.41155,48000000.0
2007-04-16 02:10:00,2.41165,2.41185,2.4116,2.41185,40000000.0
2007-04-16 02:11:00,2.41205,2.4121,2.4116,2.412,66200000.0
2007-04-16 02:12:00,2.412,2.4121,2.4117,2.41195,88500000.0
2007-04-16 02:13:00,2.4119,2.4119,2.4118,2.4119,45600000.0
2007-04-16 02:14:00,2.4119,2.41205,2.4119,2.41195,86400000.0
2007-04-16 02:15:00,2.41195,2.412,2.41175,2.41175,55200000.0
2007-04-16 02:16:00,2.41175,2.41175,2.41125,2.41135,50400000.0
2007-04-16 02:17:00,2.41125,2.41135,2.4112,2.41135,5600000.0
2007-04-16 02:18:00,2.4112,2.4112,2.41065,2.41065,74300000.0
2007-04-16 02:19:00,2.41065,2.41065,2.4102,2.41035,22200000.0
2007-04-16 02:20:00,2.41035,2.41035,2.40965,2.40975,83100000.0
2007-04-16 02:21:00,2.40985,2.4099,2.40975,2.4098,65600000.0
2007-04-16 02:22:00,2.4098,2.41,2.40935,2.40935,142900000.0
2007-04-16 02:23:00,2.4094,2.4094,2.40935,2.4094,14000000.0
2007-04-16 02:24:00,2.4094,2.4095,2.40935,2.4095,52000000.0
2007-04-16 02:25:00,2.4095,2.4099,2.4095,2.4097,96200000.0
2007-04-16 02:26:00,2.40975,2.41,2.40975,2.4099,22400000.0
2007-04-16 02:27:00,2.4099,2.41,2.40955,2.4098,43900000.0
2007-04-16 02:28:00,2.40985,2.4102,2.4098,2.4099,69800000.0
2007-04-16 02:29:00,2.4099,2.4102,2.4098,2.40985,35800000.0
2007-04-16 02:30:00,2.41,2.41,2.40985,2.40985,2400000.0
2007-04-16 02:31:00,2.4099,2.4099,2.4098,2.4099,20800000.0
2007-04-16 02:32:00,2.4099,2.4099,2.4098,2.4099,28000000.0
2007-04-16 02:33:00,2.4098,2.4101,2.4098,2.4099,121600000.0
2007-04-16 02:34:00,2.4099,2.4105,2.4099,2.4102,160300000.0
2007-04-16 02:35:00,2.4102,2.4105,2.4101,2.4105,81300000.0
2007-04-16 02:36:00,2.41045,2.4106,2.41045,2.4106,6800000.0
2007-04-16 02:37:00,2.4107,2.4107,2.4106,2.4107,24800000.0
2007-04-16 02:38:00,2.4106,2.4106,2.4104,2.4106,50400000.0
2007-04-16 02:39:00,2.4106,2.4108,2.4103,2.4108,147500000.0
2007-04-16 02:40:00,2.4108,2.4108,2.41045,2.41055,85400000.0
2007-04-16 02:41:00,2.4106,2.4107,2.4106,2.4106,7200000.0
2007-04-16 02:42:00,2.41055,2.4106,2.4105,2.4105,10400000.0
2007-04-16 02:43:00,2.4105,2.41055,2.41045,2.4105,42400000.0
2007-04-16 02:44:00,2.41055,2.4108,2.41055,2.4107,9200000.0
2007-04-16 02:45:00,2.4107,2.41085,2.4107,2.4108,46400000.0
2007-04-16 02:46:00,2.4108,2.411,2.4107,2.411,8800000.0
2007-04-16 02:47:00,2.411,2.411,2.4108,2.4108,13600000.0
2007-04-16 02:48:00,2.4109,2.4109,2.4109,2.4109,6400000.0
2007-04-16 02:49:00,2.41075,2.4109,2.41075,2.41085,37600000.0
2007-04-16 02:50:00,2.4109,2.4109,2.41065,2.4107,40300000.0
2007-04-16 02:51:00,2.4107,2.4109,2.4107,2.4108,66400000.0
2007-04-16 02:52:00,2.41065,2.4108,2.4106,2.41065,67200000.0
2007-04-16 02:53:00,2.4106,2.41065,2.4106,2.4106,68800000.0
2007-04-16 02:54:00,2.4106,2.4106,2.4105,2.4106,38400000.0
2007-04-16 02:55:00,2.4107,2.4109,2.4107,2.4108,35100000.0
2007-04-16 02:56:00,2.4109,2.41095,2.4107,2.41095,29600000.0
2007-04-16 02:57:00,2.41095,2.41105,2.41085,2.411,45600000.0
2007-04-16 02:58:00,2.4108,2.41105,2.41075,2.41095,22400000.0
2007-04-16 02:59:00,2.41105,2.41105,2.41095,2.41095,9600000.0
2007-04-16 03:00:00,2.41105,2.41105,2.4109,2.41095,33600000.0
2007-04-16 03:01:00,2.4109,2.41095,2.41075,2.41075,16000000.0
2007-04-16 03:02:00,2.4108,2.41105,2.41075,2.4109,50400000.0
2007-04-16 03:03:00,2.41085,2.4112,2.4108,2.4112,65600000.0
2007-04-16 03:04:00,2.4111,2.4111,2.4109,2.4109,71200000.0
2007-04-16 03:05:00,2.4109,2.411,2.4109,2.411,28800000.0
2007-04-16 03:06:00,2.411,2.4111,2.4109,2.4109,37600000.0
2007-04-16 03:07:00,2.4109,2.4111,2.4107,2.4109,102400000.0
2007-04-16 03:08:00,2.41085,2.4112,2.4108,2.411,77400000.0
2007-04-16 03:09:00,2.411,2.4112,2.41075,2.41085,53600000.0
2007-04-16 03:10:00,2.41085,2.41085,2.41075,2.41085,3200000.0
2007-04-16 03:11:00,2.4109,2.411,2.4104,2.4105,136700000.0
2007-04-16 03:12:00,2.41045,2.4106,2.41045,2.4106,45300000.0
2007-04-16 03:13:00,2.4106,2.4111,2.4106,2.41065,42200000.0
2007-04-16 03:14:00,2.4107,2.4107,2.4106,2.4106,4800000.0
2007-04-16 03:15:00,2.41055,2.411,2.4105,2.4107,87200000.0
2007-04-16 03:16:00,2.4107,2.41075,2.41055,2.41065,78400000.0
2007-04-16 03:17:00,2.4106,2.41075,2.4106,2.41075,63200000.0
2007-04-16 03:18:00,2.41075,2.41075,2.41075,2.41075,4800000.0
2007-04-16 03:19:00,2.41075,2.41085,2.41075,2.41085,77100000.0
2007-04-16 03:20:00,2.41085,2.41105,2.4108,2.41095,57600000.0
2007-04-16 03:21:00,2.41085,2.4109,2.4107,2.41085,70400000.0
2007-04-16 03:22:00,2.41085,2.41085,2.4104,2.4108,148800000.0
2007-04-16 03:23:00,2.41085,2.41085,2.41065,2.41065,28800000.0
2007-04-16 03:24:00,2.41065,2.41085,2.41065,2.4108,16000000.0
2007-04-16 03:25:00,2.41075,2.41085,2.41045,2.4108,97300000.0
2007-04-16 03:26:00,2.41075,2.4109,2.41055,2.41075,52800000.0
2007-04-16 03:27:00,2.41075,2.4108,2.4105,2.4107,55200000.0
2007-04-16 03:28:00,2.4107,2.41075,2.4107,2.41075,48100000.0
2007-04-16 03:29:00,2.41075,2.41075,2.41045,2.41055,169500000.0
2007-04-16 03:30:00,2.4106,2.4108,2.4106,2.4108,48800000.0
2007-04-16 03:31:00,2.4108,2.411,2.41075,2.411,86900000.0
2007-04-16 03:32:00,2.411,2.411,2.41085,2.41085,34400000.0
2007-04-16 03:33:00,2.41075,2.4108,2.4107,2.4108,40600000.0
2007-04-16 03:34:00,2.4108,2.411,2.4108,2.411,9400000.0
2007-04-16 03:35:00,2.4108,2.411,2.4108,2.411,8800000.0
2007-04-16 03:36:00,2.411,2.411,2.4109,2.411,21600000.0
2007-04-16 03:37:00,2.41085,2.41085,2.4108,2.4108,46600000.0
2007-04-16 03:38:00,2.41075,2.41085,2.41075,2.41085,60000000.0
2007-04-16 03:39:00,2.41085,2.41095,2.4108,2.41085,47000000.0
2007-04-16 03:40:00,2.4108,2.4112,2.41045,2.411,69500000.0
2007-04-16 03:41:00,2.41095,2.41105,2.41085,2.411,27200000.0
2007-04-16 03:42:00,2.411,2.411,2.41085,2.41085,4800000.0
2007-04-16 03:43:00,2.4109,2.4109,2.4108,2.4109,49600000.0
2007-04-16 03:44:00,2.4109,2.4112,2.4109,2.4112,156000000.0
2007-04-16 03:45:00,2.4111,2.4111,2.4108,2.41095,104500000.0
2007-04-16 03:46:00,2.411,2.41135,2.411,2.4113,81600000.0
2007-04-16 03:47:00,2.4113,2.4115,2.4113,2.4115,65600000.0
2007-04-16 03:48:00,2.4115,2.4115,2.4113,2.4114,54400000.0
2007-04-16 03:49:00,2.41135,2.41135,2.4113,2.41135,21600000.0
2007-04-16 03:50:00,2.4113,2.4114,2.4113,2.41135,35200000.0
2007-04-16 03:51:00,2.41145,2.41145,2.41145,2.41145,800000.0
2007-04-16 03:52:00,2.41145,2.41145,2.41125,2.4113,41600000.0
2007-04-16 03:53:00,2.4113,2.4113,2.4113,2.4113,24800000.0
2007-04-16 03:54:00,2.41135,2.4114,2.4113,2.4113,10400000.0
2007-04-16 03:55:00,2.41084,2.41099,2.41077,2.41098,59300000.0
2007-04-16 03:56:00,2.4115,2.4115,2.4115,2.4115,16000000.0
2007-04-16 03:57:00,2.4115,2.4116,2.4115,2.4115,44000000.0
2007-04-16 03:58:00,2.4114,2.4116,2.41135,2.4116,167500000.0
2007-04-16 03:59:00,2.41145,2.4116,2.4114,2.4116,43200000.0
2007-04-16 04:00:00,2.4114,2.4119,2.4114,2.4118,126400000.0
2007-04-16 04:01:00,2.41165,2.4118,2.41155,2.4116,74400000.0
2007-04-16 04:02:00,2.4116,2.41175,2.41145,2.4115,150000000.0
2007-04-16 04:03:00,2.4116,2.4118,2.41155,2.4118,77600000.0
2007-04-16 04:04:00,2.4116,2.4118,2.4116,2.4118,8000000.0
2007-04-16 04:05:00,2.41165,2.4118,2.4116,2.4116,56200000.0
2007-04-16 04:06:00,2.4116,2.41165,2.41145,2.41145,31200000.0
2007-04-16 04:07:00,2.4117,2.41175,2.4116,2.4116,32000000.0
2007-04-16 04:08:00,2.41165,2.4117,2.41155,2.4117,61400000.0
2007-04-16 04:09:00,2.4117,2.4119,2.4116,2.4116,112800000.0
2007-04-16 04:10:00,2.4117,2.4119,2.4117,2.4117,40800000.0
2007-04-16 04:11:00,2.4117,2.4117,2.4115,2.41165,64000000.0
2007-04-16 04:12:00,2.4117,2.41215,2.4117,2.41205,76300000.0
2007-04-16 04:13:00,2.41205,2.4122,2.41195,2.41215,29400000.0
2007-04-16 04:14:00,2.4122,2.4124,2.4119,2.4119,83700000.0
2007-04-16 04:15:00,2.4121,2.4121,2.4121,2.4121,8000000.0
2007-04-16 04:16:00,2.4121,2.4121,2.4121,2.4121,24000000.0
2007-04-16 04:17:00,2.4121,2.4124,2.4121,2.4122,56000000.0
2007-04-16 04:18:00,2.4122,2.41225,2.41155,2.4117,181500000.0
2007-04-16 04:19:00,2.41165,2.4119,2.4116,2.4119,183400000.0
2007-04-16 04:20:00,2.4119,2.4119,2.4116,2.4117,114600000.0
2007-04-16 04:21:00,2.4117,2.4119,2.4116,2.4119,59900000.0
2007-04-16 04:22:00,2.41185,2.41195,2.4118,2.4119,54400000.0
2007-04-16 04:23:00,2.412,2.412,2.41195,2.41195,16800000.0
2007-04-16 04:24:00,2.41185,2.41185,2.41185,2.41185,18400000.0
2007-04-16 04:25:00,2.4118,2.41185,2.4118,2.41185,30400000.0
2007-04-16 04:26:00,2.4118,2.4118,2.4117,2.4117,24600000.0
2007-04-16 04:27:00,2.4118,2.4118,2.4115,2.41165,82500000.0
2007-04-16 04:28:00,2.41165,2.4117,2.4116,2.4116,28600000.0
2007-04-16 04:29:00,2.4116,2.4118,2.4116,2.4118,27200000.0
2007-04-16 04:30:00,2.4118,2.4118,2.4118,2.4118,1600000.0
2007-04-16 04:31:00,2.4118,2.412,2.4118,2.4118,36000000.0
2007-04-16 04:32:00,2.4118,2.412,2.4118,2.412,40800000.0
2007-04-16 04:33:00,2.412,2.412,2.4119,2.41195,47600000.0
2007-04-16 04:34:00,2.4119,2.41195,2.4119,2.4119,12000000.0
2007-04-16 04:35:00,2.41151,2.41169,2.41143,2.41161,23000000.0
2007-04-16 04:36:00,2.4119,2.4119,2.4118,2.4118,17600000.0
2007-04-16 04:37:00,2.4118,2.41195,2.4118,2.4118,47000000.0
2007-04-16 04:38:00,2.4118,2.4121,2.4118,2.4121,42400000.0
2007-04-16 04:39:00,2.4121,2.4126,2.4121,2.4124,32000000.0
2007-04-16 04:40:00,2.4124,2.4124,2.4124,2.4124,4000000.0
2007-04-16 04:41:00,2.4124,2.4124,2.4124,2.4124,8000000.0
2007-04-16 04:42:00,2.4123,2.4123,2.41225,2.41225,77900000.0
2007-04-16 04:43:00,2.4123,2.4127,2.4122,2.4124,207700000.0
2007-04-16 04:44:00,2.4124,2.41245,2.4124,2.41245,31600000.0
2007-04-16 04:45:00,2.41205,2.41205,2.41189,2.41189,19800000.0
2007-04-16 04:46:00,2.4124,2.4124,2.41225,2.4124,70400000.0
2007-04-16 04:47:00,2.4123,2.4126,2.4123,2.4126,84000000.0
2007-04-16 04:48:00,2.4126,2.41265,2.4126,2.4126,66400000.0
2007-04-16 04:49:00,2.4126,2.4126,2.4125,2.4125,35400000.0
2007-04-16 04:50:00,2.4125,2.4126,2.4124,2.4124,90200000.0
2007-04-16 04:51:00,2.4124,2.4127,2.4124,2.4125,108200000.0
2007-04-16 04:52:00,2.4125,2.4125,2.4124,2.4125,16000000.0
2007-04-16 04:53:00,2.4125,2.4125,2.4124,2.4124,23200000.0
2007-04-16 04:54:00,2.41245,2.4126,2.41245,2.41255,60800000.0
2007-04-16 04:55:00,2.41255,2.41255,2.4124,2.4125,63700000.0
2007-04-16 04:56:00,2.4127,2.4128,2.4126,2.4126,39700000.0
2007-04-16 04:57:00,2.4126,2.4126,2.4126,2.4126,25600000.0
2007-04-16 04:58:00,2.4126,2.4129,2.4126,2.4128,118400000.0
2007-04-16 04:59:00,2.4129,2.4129,2.41255,2.4126,98400000.0
2007-04-16 05:00:00,2.4126,2.41265,2.4124,2.4124,64400000.0
2007-04-16 05:01:00,2.41245,2.4128,2.4124,2.4128,79200000.0
2007-04-16 05:02:00,2.4126,2.4128,2.4123,2.4127,129400000.0
2007-04-16 05:03:00,2.4127,2.4127,2.4127,2.4127,4000000.0
2007-04-16 05:04:00,2.4127,2.4127,2.4126,2.4126,12000000.0
2007-04-16 05:05:00,2.4128,2.4128,2.4125,2.4125,136000000.0
2007-04-16 05:06:00,2.4125,2.4127,2.4124,2.4124,114400000.0
2007-04-16 05:07:00,2.4124,2.4126,2.4124,2.4124,60000000.0
2007-04-16 05:08:00,2.4124,2.4127,2.4124,2.4126,107900000.0
2007-04-16 05:09:00,2.41255,2.4126,2.4123,2.41235,102100000.0
2007-04-16 05:10:00,2.41245,2.4125,2.4121,2.4121,75700000.0
2007-04-16 05:11:00,2.412,2.4121,2.4115,2.4115,160700000.0
2007-04-16 05:12:00,2.4115,2.4119,2.4115,2.41155,80800000.0
2007-04-16 05:13:00,2.4116,2.4117,2.41145,2.4117,133600000.0
2007-04-16 05:14:00,2.4117,2.4118,2.4117,2.41175,74900000.0
2007-04-16 05:15:00,2.4117,2.41175,2.4117,2.41175,8800000.0
2007-04-16 05:16:00,2.4117,2.41215,2.4117,2.4121,50400000.0
2007-04-16 05:17:00,2.4121,2.4122,2.4121,2.4121,48000000.0
2007-04-16 05:18:00,2.4121,2.4121,2.4119,2.4119,83200000.0
2007-04-16 05:19:00,2.4119,2.41205,2.4119,2.412,47200000.0
2007-04-16 05:20:00,2.41205,2.41205,2.4119,2.4119,50400000.0
2007-04-16 05:21:00,2.41195,2.4121,2.41195,2.4121,18400000.0
2007-04-16 05:22:00,2.41205,2.4121,2.412,2.412,20800000.0
2007-04-16 05:23:00,2.41154,2.4117,2.4115,2.41153,36000000.0
2007-04-16 05:24:00,2.412,2.412,2.41175,2.41175,21600000.0
2007-04-16 05:25:00,2.4117,2.4117,2.4117,2.4117,49600000.0
2007-04-16 05:26:00,2.4117,2.4117,2.4117,2.4117,57600000.0
2007-04-16 05:27:00,2.4117,2.4119,2.4117,2.4118,43500000.0
2007-04-16 05:28:00,2.4118,2.4118,2.4118,2.4118,4000000.0
2007-04-16 05:29:00,2.4118,2.4118,2.4118,2.4118,4000000.0
2007-04-16 05:30:00,2.4118,2.4118,2.4118,2.4118,12000000.0
2007-04-16 05:31:00,2.4118,2.4119,2.4118,2.4119,37700000.0
2007-04-16 05:32:00,2.4117,2.4119,2.4117,2.4119,20000000.0
2007-04-16 05:33:00,2.4117,2.4118,2.4117,2.4118,16000000.0
2007-04-16 05:34:00,2.4118,2.4119,2.4117,2.4119,60600000.0
2007-04-16 05:35:00,2.4118,2.4118,2.4117,2.4117,33600000.0
2007-04-16 05:36:00,2.41141,2.41141,2.41122,2.41126,119500002.0
2007-04-16 05:37:00,2.4118,2.4119,2.4116,2.4116,113800000.0
2007-04-16 05:38:00,2.4117,2.412,2.4117,2.412,22400000.0
2007-04-16 05:39:00,2.41173,2.41179,2.41138,2.41164,110800000.0
2007-04-16 05:40:00,2.412,2.4121,2.412,2.412,36000000.0
2007-04-16 05:41:00,2.41205,2.4122,2.412,2.412,86200000.0
2007-04-16 05:42:00,2.4118,2.412,2.4118,2.412,28000000.0
2007-04-16 05:43:00,2.4117,2.4117,2.4112,2.41162,223200000.0
2007-04-16 05:44:00,2.4119,2.4122,2.4119,2.4119,24800000.0
2007-04-16 05:45:00,2.4119,2.412,2.4117,2.4117,178400000.0
2007-04-16 05:46:00,2.4117,2.4117,2.4117,2.4117,84000000.0
2007-04-16 05:47:00,2.4117,2.4117,2.4117,2.4117,8000000.0
2007-04-16 05:48:00,2.4117,2.4117,2.4117,2.4117,20000000.0
2007-04-16 05:49:00,2.4117,2.4117,2.41155,2.4117,51300000.0
2007-04-16 05:50:00,2.4117,2.4117,2.4117,2.4117,4000000.0
2007-04-16 05:51:00,2.41117,2.41155,2.41093,2.41126,122700000.0
2007-04-16 05:52:00,2.4111,2.41176,2.41095,2.41176,64800000.0
2007-04-16 05:53:00,2.4117,2.4118,2.4117,2.4118,24000000.0
2007-04-16 05:54:00,2.4119,2.4124,2.4118,2.4122,57600000.0
2007-04-16 05:55:00,2.4122,2.4128,2.4119,2.41245,159800000.0
2007-04-16 05:56:00,2.4125,2.4125,2.4122,2.4125,56000000.0
2007-04-16 05:57:00,2.4127,2.41285,2.4127,2.4127,43200000.0
2007-04-16 05:58:00,2.41265,2.4128,2.41245,2.4126,77600000.0
2007-04-16 05:59:00,2.41265,2.41265,2.4122,2.4122,32800000.0
2007-04-16 06:00:00,2.4122,2.4124,2.41175,2.41175,83200000.0
2007-04-16 06:01:00,2.41175,2.4125,2.41175,2.4124,49400000.0
2007-04-16 06:02:00,2.4122,2.4126,2.4122,2.4125,50000000.0
2007-04-16 06:03:00,2.41255,2.41255,2.4123,2.4123,17600000.0
2007-04-16 06:04:00,2.4125,2.4127,2.4123,2.41245,39200000.0
2007-04-16 06:05:00,2.4124,2.4124,2.4121,2.41225,15200000.0
2007-04-16 06:06:00,2.4125,2.4126,2.4121,2.4121,79900000.0
2007-04-16 06:07:00,2.4122,2.41225,2.4122,2.41225,8800000.0
2007-04-16 06:08:00,2.4124,2.4126,2.4124,2.4126,12000000.0
2007-04-16 06:09:00,2.4125,2.4126,2.4125,2.4126,8800000.0
2007-04-16 06:10:00,2.4127,2.4127,2.41255,2.4127,10400000.0
2007-04-16 06:11:00,2.4128,2.4128,2.4128,2.4128,4000000.0
2007-04-16 06:12:00,2.4128,2.4129,2.4125,2.4128,124700000.0
2007-04-16 06:13:00,2.413,2.4139,2.4127,2.4136,171200000.0
2007-04-16 06:14:00,2.4135,2.414,2.4134,2.4136,84800000.0
2007-04-16 06:15:00,2.4136,2.4136,2.413,2.4132,65600000.0
2007-04-16 06:16:00,2.4131,2.4132,2.4131,2.4132,25600000.0
2007-04-16 06:17:00,2.4132,2.4133,2.4118,2.4122,108800000.0
2007-04-16 06:18:00,2.4124,2.4126,2.4124,2.4124,26800000.0
2007-04-16 06:19:00,2.4123,2.4125,2.4123,2.4125,14200000.0
2007-04-16 06:20:00,2.4123,2.4124,2.4122,2.4124,24600000.0
2007-04-16 06:21:00,2.4125,2.4125,2.4125,2.4125,4000000.0
2007-04-16 06:22:00,2.4126,2.4126,2.4126,2.4126,4000000.0
2007-04-16 06:23:00,2.4125,2.4126,2.4125,2.4125,12000000.0
2007-04-16 06:24:00,2.4126,2.4128,2.4124,2.4128,26400000.0
2007-04-16 06:25:00,2.4127,2.4128,2.4126,2.4126,24000000.0
2007-04-16 06:26:00,2.41205,2.41242,2.41187,2.41211,65900000.0
2007-04-16 06:27:00,2.4128,2.4128,2.4118,2.4118,56800000.0
2007-04-16 06:28:00,2.412,2.4121,2.412,2.412,48000000.0
2007-04-16 06:29:00,2.4121,2.4121,2.4118,2.4118,28000000.0
2007-04-16 06:30:00,2.4118,2.4119,2.4117,2.4119,124000000.0
2007-04-16 06:31:00,2.4119,2.4119,2.4115,2.4117,98100000.0
2007-04-16 06:32:00,2.4117,2.4117,2.4115,2.41155,143600000.0
2007-04-16 06:33:00,2.4117,2.4117,2.4109,2.4117,269800000.0
2007-04-16 06:34:00,2.41155,2.4117,2.411,2.4117,94100000.0
2007-04-16 06:35:00,2.4115,2.4117,2.4115,2.4117,100800000.0
2007-04-16 06:36:00,2.4117,2.41175,2.41155,2.4117,133500000.0
2007-04-16 06:37:00,2.4117,2.4117,2.41155,2.4117,135100000.0
2007-04-16 06:38:00,2.4117,2.4121,2.4116,2.4119,130400000.0
2007-04-16 06:39:00,2.4119,2.4121,2.4117,2.4121,39200000.0
2007-04-16 06:40:00,2.41195,2.4121,2.4118,2.4119,32800000.0
2007-04-16 06:41:00,2.4121,2.4124,2.4118,2.4122,109800000.0
2007-04-16 06:42:00,2.412,2.412,2.41162,2.41175,19400000.0
2007-04-16 06:43:00,2.4121,2.4121,2.4121,2.4121,4000000.0
2007-04-16 06:44:00,2.4123,2.4125,2.41215,2.4123,67600000.0
2007-04-16 06:45:00,2.4121,2.4123,2.4121,2.4121,63800000.0
2007-04-16 06:46:00,2.4123,2.4123,2.412,2.4123,66200000.0
2007-04-16 06:47:00,2.4121,2.4121,2.412,2.4121,29400000.0
2007-04-16 06:48:00,2.4121,2.4123,2.4121,2.4123,19000000.0
2007-04-16 06:49:00,2.41205,2.41205,2.41158,2.41204,212800000.0
2007-04-16 06:50:00,2.4125,2.4125,2.4122,2.4122,18400000.0
2007-04-16 06:51:00,2.41185,2.41226,2.41185,2.41221,87200000.0
2007-04-16 06:52:00,2.4122,2.4122,2.41172,2.41172,110700000.0
2007-04-16 06:53:00,2.4124,2.4126,2.4124,2.4126,8000000.0
2007-04-16 06:54:00,2.4125,2.4125,2.4123,2.4123,12600000.0
2007-04-16 06:55:00,2.4124,2.4124,2.4124,2.4124,4000000.0
2007-04-16 06:56:00,2.41245,2.41245,2.4124,2.4124,6400000.0
2007-04-16 06:57:00,2.4126,2.4126,2.4126,2.4126,4000000.0
2007-04-16 06:58:00,2.4127,2.4128,2.4127,2.4128,8000000.0
2007-04-16 06:59:00,2.4127,2.4127,2.4125,2.4125,12000000.0
2007-04-16 07:00:00,2.41192,2.41228,2.41192,2.41195,226000000.0
2007-04-16 07:01:00,2.4124,2.4124,2.4124,2.4124,4000000.0
2007-04-16 07:02:00,2.41205,2.41213,2.4119,2.41213,44700000.0
2007-04-16 07:03:00,2.4123,2.4123,2.4118,2.4118,61900000.0
2007-04-16 07:04:00,2.41185,2.4121,2.4118,2.4121,125500000.0
2007-04-16 07:05:00,2.412,2.41245,2.412,2.41235,84600000.0
2007-04-16 07:06:00,2.4121,2.4127,2.4121,2.4127,161600000.0
2007-04-16 07:07:00,2.4126,2.41315,2.4126,2.4128,125600000.0
2007-04-16 07:08:00,2.41275,2.413,2.4126,2.4126,46400000.0
2007-04-16 07:09:00,2.41245,2.4126,2.4119,2.41215,170200000.0
2007-04-16 07:10:00,2.4123,2.4131,2.4122,2.4127,123200000.0
2007-04-16 07:11:00,2.4128,2.4131,2.4127,2.413,79200000.0
2007-04-16 07:12:00,2.41285,2.41285,2.4124,2.41265,70200000.0
2007-04-16 07:13:00,2.41275,2.41275,2.4122,2.4124,83300000.0
2007-04-16 07:14:00,2.4125,2.4125,2.4123,2.41245,68800000.0
2007-04-16 07:15:00,2.4125,2.4125,2.4122,2.41225,47100000.0
2007-04-16 07:16:00,2.4123,2.41235,2.41225,2.41225,70000000.0
2007-04-16 07:17:00,2.4123,2.4128,2.4123,2.4128,18400000.0
2007-04-16 07:18:00,2.41229,2.4127,2.41229,2.41249,160700000.0
2007-04-16 07:19:00,2.4127,2.4128,2.4127,2.4128,10200000.0
2007-04-16 07:20:00,2.4127,2.4127,2.4126,2.4127,41800000.0
2007-04-16 07:21:00,2.4127,2.4128,2.4127,2.4128,12400000.0
2007-04-16 07:22:00,2.4129,2.4135,2.4129,2.4133,64800000.0
2007-04-16 07:23:00,2.4131,2.4133,2.4131,2.4133,16000000.0
2007-04-16 07:24:00,2.41291,2.41291,2.41238,2.41245,87900000.0
2007-04-16 07:25:00,2.4135,2.4135,2.4131,2.4131,16000000.0
2007-04-16 07:26:00,2.41251,2.41275,2.41251,2.4127,56000000.0
2007-04-16 07:27:00,2.4133,2.4133,2.4129,2.413,38400000.0
2007-04-16 07:28:00,2.4131,2.4131,2.4129,2.4129,20400000.0
2007-04-16 07:29:00,2.4128,2.4128,2.4128,2.4128,10200000.0
2007-04-16 07:30:00,2.4128,2.4129,2.4127,2.4129,28800000.0
2007-04-16 07:31:00,2.4131,2.4131,2.4131,2.4131,14200000.0
2007-04-16 07:32:00,2.41239,2.4127,2.4122,2.41261,59900000.0
2007-04-16 07:33:00,2.41272,2.41277,2.41255,2.41261,46100000.0
2007-04-16 07:34:00,2.4129,2.4129,2.4128,2.4128,14400000.0
2007-04-16 07:35:00,2.4129,2.413,2.4127,2.4127,82400000.0
2007-04-16 07:36:00,2.4129,2.4129,2.4128,2.4129,12000000.0
2007-04-16 07:37:00,2.41263,2.41263,2.41225,2.41255,137300000.0
2007-04-16 07:38:00,2.41237,2.41254,2.41212,2.41225,151500000.0
2007-04-16 07:39:00,2.4131,2.4131,2.413,2.413,8000000.0
2007-04-16 07:40:00,2.4129,2.4133,2.4129,2.413,74400000.0
2007-04-16 07:41:00,2.4132,2.4133,2.4126,2.4127,168400000.0
2007-04-16 07:42:00,2.4128,2.413,2.4126,2.413,51200000.0
2007-04-16 07:43:00,2.4129,2.41315,2.4128,2.4131,95600000.0
2007-04-16 07:44:00,2.413,2.413,2.4128,2.4128,26800000.0
2007-04-16 07:45:00,2.4128,2.413,2.4128,2.413,38000000.0
2007-04-16 07:46:00,2.413,2.4132,2.4126,2.4129,213600000.0
2007-04-16 07:47:00,2.413,2.4131,2.4129,2.4129,36800000.0
2007-04-16 07:48:00,2.4128,2.4135,2.4127,2.4132,96200000.0
2007-04-16 07:49:00,2.4133,2.4134,2.4132,2.4133,36800000.0
2007-04-16 07:50:00,2.4132,2.4133,2.4132,2.4132,15000000.0
2007-04-16 07:51:00,2.4131,2.4133,2.413,2.413,27000000.0
2007-04-16 07:52:00,2.4129,2.4137,2.4127,2.41365,143400000.0
2007-04-16 07:53:00,2.4136,2.414,2.41355,2.4139,94800000.0
2007-04-16 07:54:00,2.4137,2.4142,2.4135,2.4142,116100000.0
2007-04-16 07:55:00,2.4142,2.4143,2.4139,2.4139,89900000.0
2007-04-16 07:56:00,2.41385,2.4145,2.4137,2.41435,111800000.0
2007-04-16 07:57:00,2.4143,2.4147,2.41425,2.4145,64800000.0
2007-04-16 07:58:00,2.4143,2.4147,2.4142,2.4143,143800000.0
2007-04-16 07:59:00,2.41425,2.4147,2.4141,2.4143,124000000.0
2007-04-16 08:00:00,2.4143,2.41435,2.4139,2.414,128600000.0
2007-04-16 08:01:00,2.41405,2.41405,2.4139,2.414,75200000.0
2007-04-16 08:02:00,2.414,2.414,2.4139,2.414,45400000.0
2007-04-16 08:03:00,2.4142,2.4142,2.4139,2.4139,36000000.0
2007-04-16 08:04:00,2.4141,2.4141,2.4135,2.4135,78200000.0
2007-04-16 08:05:00,2.4136,2.4137,2.4134,2.4135,68600000.0
2007-04-16 08:06:00,2.4134,2.4135,2.4129,2.4132,102200000.0
2007-04-16 08:07:00,2.4131,2.4131,2.4129,2.4129,130700000.0
2007-04-16 08:08:00,2.4131,2.4131,2.4127,2.4127,35900000.0
2007-04-16 08:09:00,2.4126,2.413,2.4125,2.413,168600000.0
2007-04-16 08:10:00,2.4131,2.4131,2.4128,2.4129,59200000.0
2007-04-16 08:11:00,2.413,2.41315,2.4129,2.41315,48000000.0
2007-04-16 08:12:00,2.4133,2.4137,2.4133,2.4135,98400000.0
2007-04-16 08:13:00,2.4134,2.4135,2.413,2.41305,90500000.0
2007-04-16 08:14:00,2.413,2.4136,2.4129,2.4136,151800000.0
2007-04-16 08:15:00,2.41375,2.41375,2.413,2.4135,177600000.0
2007-04-16 08:16:00,2.41345,2.41365,2.4131,2.41355,83800000.0
2007-04-16 08:17:00,2.4135,2.4139,2.4133,2.4137,152200000.0
2007-04-16 08:18:00,2.4137,2.4138,2.4132,2.4137,115000000.0
2007-04-16 08:19:00,2.4135,2.4139,2.4135,2.4135,83200000.0
2007-04-16 08:20:00,2.4136,2.41375,2.4131,2.4131,85600000.0
2007-04-16 08:21:00,2.4128,2.4132,2.412,2.4132,198600000.0
2007-04-16 08:22:00,2.4133,2.4137,2.4129,2.413,160600000.0
2007-04-16 08:23:00,2.413,2.41325,2.4117,2.41285,167700000.0
2007-04-16 08:24:00,2.4128,2.4132,2.4124,2.4127,131200000.0
2007-04-16 08:25:00,2.4127,2.4128,2.4123,2.41255,72600000.0
2007-04-16 08:26:00,2.4125,2.4125,2.41235,2.4125,15200000.0
2007-04-16 08:27:00,2.4122,2.4123,2.4119,2.4123,84600000.0
2007-04-16 08:28:00,2.4123,2.4125,2.4117,2.41235,183200000.0
2007-04-16 08:29:00,2.41245,2.41255,2.41195,2.41195,147600000.0
2007-04-16 08:30:00,2.4119,2.412,2.4116,2.4119,260600000.0
2007-04-16 08:31:00,2.4119,2.4119,2.4117,2.4117,66400000.0
2007-04-16 08:32:00,2.4117,2.4118,2.4116,2.4117,170700000.0
2007-04-16 08:33:00,2.4117,2.412,2.4117,2.4119,66200000.0
2007-04-16 08:34:00,2.4119,2.4122,2.4119,2.412,27200000.0
2007-04-16 08:35:00,2.412,2.412,2.4117,2.4118,60800000.0
2007-04-16 08:36:00,2.4118,2.4118,2.41155,2.4116,64800000.0
2007-04-16 08:37:00,2.4117,2.412,2.4117,2.412,89600000.0
2007-04-16 08:38:00,2.412,2.4124,2.4117,2.4123,183400000.0
2007-04-16 08:39:00,2.4124,2.4125,2.4122,2.4122,57000000.0
2007-04-16 08:40:00,2.412,2.4122,2.4118,2.412,161600000.0
2007-04-16 08:41:00,2.412,2.4125,2.4117,2.41215,247800000.0
2007-04-16 08:42:00,2.4122,2.4123,2.4117,2.4117,110200000.0
2007-04-16 08:43:00,2.41205,2.4122,2.4117,2.4118,138400000.0
2007-04-16 08:44:00,2.4118,2.4119,2.4117,2.4119,120800000.0
2007-04-16 08:45:00,2.4119,2.4123,2.4118,2.4121,320000000.0
2007-04-16 08:46:00,2.4121,2.4124,2.412,2.4124,171200000.0
2007-04-16 08:47:00,2.4123,2.4127,2.4123,2.4125,159800000.0
2007-04-16 08:48:00,2.41255,2.41265,2.4124,2.41265,43200000.0
2007-04-16 08:49:00,2.4126,2.4126,2.4123,2.4124,38400000.0
2007-04-16 08:50:00,2.4125,2.4126,2.4123,2.41245,97800000.0
2007-04-16 08:51:00,2.4126,2.4128,2.4124,2.4128,97400000.0
2007-04-16 08:52:00,2.4126,2.4128,2.4124,2.4124,92800000.0
2007-04-16 08:53:00,2.4123,2.4125,2.4122,2.4124,65000000.0
2007-04-16 08:54:00,2.4122,2.41255,2.412,2.41255,219400000.0
2007-04-16 08:55:00,2.4126,2.4129,2.4124,2.4127,194200000.0
2007-04-16 08:56:00,2.4127,2.4131,2.4123,2.4126,205400000.0
2007-04-16 08:57:00,2.4127,2.4133,2.4126,2.4129,152700000.0
2007-04-16 08:58:00,2.4131,2.4139,2.4131,2.4135,280800000.0
2007-04-16 08:59:00,2.4135,2.414,2.4135,2.4137,88800000.0
2007-04-16 09:00:00,2.4137,2.4138,2.4132,2.4135,114200000.0
2007-04-16 09:01:00,2.4133,2.4134,2.4128,2.413,155100000.0
2007-04-16 09:02:00,2.41285,2.4129,2.4125,2.4127,114800000.0
2007-04-16 09:03:00,2.4127,2.4137,2.4117,2.4134,136600000.0
2007-04-16 09:04:00,2.4134,2.41345,2.4117,2.4132,177600000.0
2007-04-16 09:05:00,2.4131,2.4134,2.41285,2.4133,384900000.0
2007-04-16 09:06:00,2.4134,2.4138,2.4133,2.4137,364700000.0
2007-04-16 09:07:00,2.4137,2.414,2.41365,2.4137,371300000.0
2007-04-16 09:08:00,2.4137,2.4142,2.4137,2.414,49997058.0
2007-04-16 09:09:00,2.4138,2.414,2.4134,2.4134,173100000.0
2007-04-16 09:10:00,2.4135,2.4136,2.413,2.413,164400000.0
2007-04-16 09:11:00,2.4131,2.4131,2.4128,2.4129,139200000.0
2007-04-16 09:12:00,2.4129,2.41325,2.4129,2.41315,434200000.0
2007-04-16 09:13:00,2.4132,2.4132,2.4128,2.41295,121600000.0
2007-04-16 09:14:00,2.4128,2.4129,2.4126,2.4127,187800000.0
2007-04-16 09:15:00,2.4127,2.41275,2.41255,2.4126,74800000.0
2007-04-16 09:16:00,2.4126,2.4126,2.4119,2.412,394400000.0
2007-04-16 09:17:00,2.412,2.41245,2.41175,2.412,575500000.0
2007-04-16 09:18:00,2.412,2.412,2.4117,2.4119,139500000.0
2007-04-16 09:19:00,2.4122,2.4125,2.4119,2.4122,188300000.0
2007-04-16 09:20:00,2.4122,2.4125,2.4122,2.41225,141100000.0
2007-04-16 09:21:00,2.4122,2.4127,2.4122,2.4123,172600000.0
2007-04-16 09:22:00,2.4123,2.4125,2.41215,2.4125,125600000.0
2007-04-16 09:23:00,2.4125,2.4125,2.4121,2.4122,200200000.0
2007-04-16 09:24:00,2.412,2.4124,2.4119,2.4123,239300000.0
2007-04-16 09:25:00,2.4123,2.4124,2.4122,2.4122,124000000.0
2007-04-16 09:26:00,2.4122,2.4125,2.4122,2.4124,218200000.0
2007-04-16 09:27:00,2.4124,2.4126,2.4123,2.4125,127600000.0
2007-04-16 09:28:00,2.4124,2.4125,2.4121,2.4122,201000000.0
2007-04-16 09:29:00,2.4122,2.4125,2.4122,2.4123,80800000.0
2007-04-16 09:30:00,2.4123,2.4124,2.41195,2.4122,206900000.0
2007-04-16 09:31:00,2.4122,2.4122,2.4118,2.41185,118000000.0
2007-04-16 09:32:00,2.41185,2.4119,2.4117,2.4118,52800000.0
2007-04-16 09:33:00,2.4119,2.412,2.4114,2.4117,126200000.0
2007-04-16 09:34:00,2.4118,2.4118,2.4117,2.4117,76800000.0
2007-04-16 09:35:00,2.4117,2.4119,2.4117,2.4118,123100000.0
2007-04-16 09:36:00,2.4118,2.4118,2.4116,2.4117,84000000.0
2007-04-16 09:37:00,2.4118,2.4118,2.4117,2.4117,24000000.0
2007-04-16 09:38:00,2.4117,2.4118,2.4116,2.41165,95100000.0
2007-04-16 09:39:00,2.4117,2.412,2.4117,2.4118,124100000.0
2007-04-16 09:40:00,2.4117,2.412,2.4115,2.4116,213100000.0
2007-04-16 09:41:00,2.41165,2.4117,2.4113,2.4114,71300000.0
2007-04-16 09:42:00,2.4113,2.4118,2.4112,2.4117,214999999.0
2007-04-16 09:43:00,2.4116,2.4116,2.41125,2.4114,258400000.0
2007-04-16 09:44:00,2.4114,2.4116,2.4113,2.4114,146800000.0
2007-04-16 09:45:00,2.4115,2.4115,2.41135,2.4114,44800000.0
2007-04-16 09:46:00,2.41135,2.4114,2.411,2.4112,152100000.0
2007-04-16 09:47:00,2.4112,2.4112,2.41085,2.411,137300000.0
2007-04-16 09:48:00,2.4112,2.4113,2.4109,2.4113,179500000.0
2007-04-16 09:49:00,2.4112,2.4116,2.4111,2.4114,365900000.0
2007-04-16 09:50:00,2.41145,2.4116,2.41115,2.41115,271500000.0
2007-04-16 09:51:00,2.41115,2.4112,2.41065,2.4108,236400000.0
2007-04-16 09:52:00,2.4107,2.411,2.41065,2.411,186100000.0
2007-04-16 09:53:00,2.411,2.4113,2.41095,2.4112,173999998.0
2007-04-16 09:54:00,2.4113,2.4116,2.4113,2.4114,154400000.0
2007-04-16 09:55:00,2.4114,2.4117,2.41125,2.41145,247300001.0
2007-04-16 09:56:00,2.4115,2.4116,2.4112,2.4113,100800000.0
2007-04-16 09:57:00,2.4113,2.4114,2.411,2.4112,180300000.0
2007-04-16 09:58:00,2.4112,2.4116,2.4112,2.4114,219300000.0
2007-04-16 09:59:00,2.4113,2.4116,2.41095,2.41135,310500003.0
2007-04-16 10:00:00,2.4114,2.4114,2.41115,2.41115,247100004.0
2007-04-16 10:01:00,2.4112,2.4114,2.4111,2.4114,239600000.0
2007-04-16 10:02:00,2.4114,2.4117,2.4114,2.4116,131200000.0
2007-04-16 10:03:00,2.4116,2.4117,2.4115,2.4117,135200000.0
2007-04-16 10:04:00,2.4117,2.4121,2.4117,2.4121,91000000.0
2007-04-16 10:05:00,2.4119,2.41215,2.41185,2.4121,118200000.0
2007-04-16 10:06:00,2.4121,2.4124,2.412,2.4121,219800000.0
2007-04-16 10:07:00,2.4122,2.4123,2.4121,2.4122,180600000.0
2007-04-16 10:08:00,2.4121,2.4123,2.412,2.4121,284100000.0
2007-04-16 10:09:00,2.4123,2.4123,2.4121,2.4122,53600000.0
2007-04-16 10:10:00,2.41215,2.4123,2.41205,2.41205,94100000.0
2007-04-16 10:11:00,2.41205,2.41235,2.412,2.4122,98300000.0
2007-04-16 10:12:00,2.4121,2.4123,2.4121,2.4122,104800000.0
2007-04-16 10:13:00,2.4122,2.4122,2.412,2.4122,69600000.0
2007-04-16 10:14:00,2.4122,2.4122,2.41195,2.412,121300000.0
2007-04-16 10:15:00,2.412,2.412,2.41135,2.41135,105300000.0
2007-04-16 10:16:00,2.41125,2.4113,2.411,2.411,107200000.0
2007-04-16 10:17:00,2.411,2.4111,2.4108,2.4111,169800000.0
2007-04-16 10:18:00,2.4111,2.4112,2.411,2.411,106600000.0
2007-04-16 10:19:00,2.411,2.4114,2.411,2.4114,185800000.0
2007-04-16 10:20:00,2.41135,2.41155,2.4113,2.4114,173600000.0
2007-04-16 10:21:00,2.4114,2.4118,2.41135,2.4116,118100000.0
2007-04-16 10:22:00,2.4116,2.4117,2.4114,2.4114,42400000.0
2007-04-16 10:23:00,2.4114,2.4114,2.41105,2.4112,162899999.0
2007-04-16 10:24:00,2.4112,2.41165,2.411,2.4116,259800000.0
2007-04-16 10:25:00,2.4115,2.41155,2.4111,2.4113,334700000.0
2007-04-16 10:26:00,2.4113,2.4113,2.4111,2.4112,231000000.0
2007-04-16 10:27:00,2.4112,2.4112,2.411,2.4112,178600000.0
2007-04-16 10:28:00,2.4112,2.4116,2.41115,2.4116,236100000.0
2007-04-16 10:29:00,2.4116,2.412,2.41135,2.4119,161400000.0
2007-04-16 10:30:00,2.4121,2.4136,2.41175,2.4136,298700000.0
2007-04-16 10:31:00,2.4136,2.4143,2.4136,2.4141,334100000.0
2007-04-16 10:32:00,2.4141,2.415,2.4141,2.4149,242600000.0
2007-04-16 10:33:00,2.415,2.4158,2.41495,2.4155,193200000.0
2007-04-16 10:34:00,2.4153,2.4155,2.415,2.41505,262400001.0
2007-04-16 10:35:00,2.41505,2.4152,2.41455,2.41455,314100000.0
2007-04-16 10:36:00,2.41455,2.4146,2.41425,2.4145,455500002.0
2007-04-16 10:37:00,2.41435,2.4145,2.4143,2.4145,231800000.0
2007-04-16 10:38:00,2.4144,2.4146,2.4143,2.4145,142100000.0
2007-04-16 10:39:00,2.4144,2.4151,2.41435,2.4148,384100000.0
2007-04-16 10:40:00,2.4149,2.4158,2.41475,2.4152,581200001.0
2007-04-16 10:41:00,2.4152,2.4153,2.41485,2.4152,314400000.0
2007-04-16 10:42:00,2.4152,2.4152,2.4148,2.415,311900000.0
2007-04-16 10:43:00,2.415,2.4152,2.4148,2.4148,215400000.0
2007-04-16 10:44:00,2.41495,2.415,2.4146,2.4146,149600000.0
2007-04-16 10:45:00,2.4145,2.4149,2.4143,2.4143,128300000.0
2007-04-16 10:46:00,2.4144,2.4145,2.41365,2.41425,307900000.0
2007-04-16 10:47:00,2.4143,2.4144,2.4141,2.4141,174600000.0
2007-04-16 10:48:00,2.4141,2.4143,2.4141,2.4142,123200000.0
2007-04-16 10:49:00,2.4141,2.4143,2.4141,2.4143,122400000.0
2007-04-16 10:50:00,2.4143,2.4147,2.414,2.4142,285800000.0
2007-04-16 10:51:00,2.4142,2.4144,2.4141,2.4141,66400000.0
2007-04-16 10:52:00,2.4141,2.4141,2.414,2.41405,34200000.0
2007-04-16 10:53:00,2.41405,2.4142,2.4136,2.41375,193800000.0
2007-04-16 10:54:00,2.41375,2.4146,2.41375,2.4145,243900002.0
2007-04-16 10:55:00,2.4145,2.4147,2.4144,2.4145,321100000.0
2007-04-16 10:56:00,2.4145,2.4149,2.4143,2.4146,494500001.0
2007-04-16 10:57:00,2.4146,2.4151,2.4145,2.4149,331500000.0
2007-04-16 10:58:00,2.4149,2.4158,2.4149,2.4151,372900000.0
2007-04-16 10:59:00,2.415,2.4153,2.41495,2.4153,351700000.0
2007-04-16 11:00:00,2.4152,2.4153,2.4147,2.4149,273200000.0
2007-04-16 11:01:00,2.41495,2.4151,2.4148,2.415,310800000.0
2007-04-16 11:02:00,2.415,2.4153,2.4148,2.4149,278200000.0
2007-04-16 11:03:00,2.415,2.415,2.4143,2.41445,313799999.0
2007-04-16 11:04:00,2.41445,2.41495,2.41445,2.4148,181300000.0
2007-04-16 11:05:00,2.4148,2.4151,2.41475,2.41475,457500001.0
2007-04-16 11:06:00,2.4148,2.415,2.4148,2.415,44200000.0
2007-04-16 11:07:00,2.415,2.4151,2.4149,2.415,132400000.0
2007-04-16 11:08:00,2.415,2.415,2.4146,2.4146,182300000.0
2007-04-16 11:09:00,2.4146,2.4147,2.4142,2.4142,303100000.0
2007-04-16 11:10:00,2.4142,2.4145,2.41405,2.4143,341200001.0
2007-04-16 11:11:00,2.4143,2.4151,2.4143,2.4151,275700000.0
2007-04-16 11:12:00,2.415,2.415,2.41385,2.41395,431500000.0
2007-04-16 11:13:00,2.414,2.4144,2.41395,2.414,264400000.0
2007-04-16 11:14:00,2.414,2.4147,2.414,2.4146,192800000.0
2007-04-16 11:15:00,2.4145,2.4145,2.414,2.414,156100000.0
2007-04-16 11:16:00,2.414,2.4143,2.41355,2.414,388299999.0
2007-04-16 11:17:00,2.4139,2.4143,2.4137,2.4143,206800000.0
2007-04-16 11:18:00,2.4142,2.4145,2.4142,2.41435,88400000.0
2007-04-16 11:19:00,2.4143,2.4144,2.4142,2.4143,72600000.0
2007-04-16 11:20:00,2.4143,2.4144,2.414,2.4141,293200000.0
2007-04-16 11:21:00,2.4142,2.4144,2.4141,2.41425,164800000.0
2007-04-16 11:22:00,2.4143,2.41455,2.41425,2.4143,286400000.0
2007-04-16 11:23:00,2.4143,2.4144,2.41415,2.4142,186599999.0
2007-04-16 11:24:00,2.4142,2.4147,2.4139,2.4147,359899999.0
2007-04-16 11:25:00,2.4147,2.4157,2.4143,2.4157,432699999.0
2007-04-16 11:26:00,2.41575,2.4162,2.41505,2.4154,632499999.0
2007-04-16 11:27:00,2.41535,2.41575,2.4148,2.4153,642400000.0
2007-04-16 11:28:00,2.4154,2.4158,2.41525,2.4156,505200000.0
2007-04-16 11:29:00,2.4157,2.41575,2.41535,2.4156,400400000.0
2007-04-16 11:30:00,2.41545,2.4161,2.4154,2.4157,538000002.0
2007-04-16 11:31:00,2.4157,2.4159,2.4142,2.4148,367900000.0
2007-04-16 11:32:00,2.41465,2.4152,2.41455,2.415,309000000.0
2007-04-16 11:33:00,2.415,2.4151,2.41495,2.415,122900000.0
2007-04-16 11:34:00,2.415,2.41575,2.415,2.4157,428900000.0
2007-04-16 11:35:00,2.41565,2.41625,2.4156,2.41615,355699998.0
2007-04-16 11:36:00,2.41615,2.4166,2.41595,2.4162,176000000.0
2007-04-16 11:37:00,2.4162,2.4168,2.4162,2.41655,76800000.0
2007-04-16 11:38:00,2.41655,2.4166,2.41625,2.41625,82800000.0
2007-04-16 11:39:00,2.4163,2.4164,2.41595,2.41595,85600000.0
2007-04-16 11:40:00,2.41595,2.4161,2.4157,2.41585,254700000.0
2007-04-16 11:41:00,2.41595,2.41605,2.41585,2.416,93800000.0
2007-04-16 11:42:00,2.416,2.4161,2.41595,2.41595,30400000.0
2007-04-16 11:43:00,2.416,2.4163,2.416,2.4163,123100001.0
2007-04-16 11:44:00,2.41625,2.41655,2.41625,2.4165,191300000.0
2007-04-16 11:45:00,2.4165,2.4165,2.41605,2.4161,110900000.0
2007-04-16 11:46:00,2.41605,2.4163,2.41605,2.4163,137500000.0
2007-04-16 11:47:00,2.4163,2.4166,2.4162,2.4165,294500000.0
2007-04-16 11:48:00,2.41645,2.4166,2.41605,2.4164,207400000.0
2007-04-16 11:49:00,2.4164,2.4164,2.41595,2.4161,187300000.0
2007-04-16 11:50:00,2.4161,2.4161,2.4159,2.4159,190500000.0
2007-04-16 11:51:00,2.4158,2.416,2.4158,2.4158,210400000.0
2007-04-16 11:52:00,2.4159,2.4162,2.4157,2.4157,105200000.0
2007-04-16 11:53:00,2.4157,2.4159,2.4156,2.4159,78400000.0
2007-04-16 11:54:00,2.4159,2.4161,2.41575,2.416,102100000.0
2007-04-16 11:55:00,2.416,2.4161,2.41585,2.4159,108400000.0
2007-04-16 11:56:00,2.4159,2.4161,2.4157,2.4158,214400000.0
2007-04-16 11:57:00,2.41585,2.4159,2.4156,2.4158,211300000.0
2007-04-16 11:58:00,2.4158,2.416,2.4155,2.4159,121500000.0
2007-04-16 11:59:00,2.4158,2.4158,2.41565,2.4157,40400000.0
2007-04-16 12:00:00,2.4156,2.4158,2.4155,2.4158,159000000.0
2007-04-16 12:01:00,2.4157,2.41605,2.4156,2.416,190000000.0
2007-04-16 12:02:00,2.4159,2.416,2.4157,2.41575,241100001.0
2007-04-16 12:03:00,2.41575,2.416,2.4156,2.4159,160900001.0
2007-04-16 12:04:00,2.4158,2.4162,2.4158,2.4161,71100000.0
2007-04-16 12:05:00,2.416,2.416,2.41585,2.416,72800000.0
2007-04-16 12:06:00,2.416,2.4162,2.41595,2.4161,201100000.0
2007-04-16 12:07:00,2.4161,2.4163,2.4161,2.4163,184000000.0
2007-04-16 12:08:00,2.4162,2.4164,2.4162,2.4162,91200000.0
2007-04-16 12:09:00,2.4161,2.4164,2.4161,2.4164,142800000.0
2007-04-16 12:10:00,2.4164,2.4165,2.4163,2.4163,49600000.0
2007-04-16 12:11:00,2.4163,2.4163,2.4161,2.4161,22000000.0
2007-04-16 12:12:00,2.4161,2.4161,2.4161,2.4161,11100000.0
2007-04-16 12:13:00,2.416,2.4161,2.416,2.4161,65200000.0
2007-04-16 12:14:00,2.4161,2.4161,2.416,2.416,61600000.0
2007-04-16 12:15:00,2.416,2.416,2.4157,2.4157,59800000.0
2007-04-16 12:16:00,2.4157,2.4158,2.4157,2.4157,38400000.0
2007-04-16 12:17:00,2.4156,2.4156,2.4155,2.4156,17600000.0
2007-04-16 12:18:00,2.4155,2.4156,2.41545,2.4155,84400000.0
2007-04-16 12:19:00,2.41555,2.4157,2.4153,2.4154,100000000.0
2007-04-16 12:20:00,2.4154,2.4154,2.4144,2.4149,194300000.0
2007-04-16 12:21:00,2.4149,2.4157,2.4149,2.4156,175600000.0
2007-04-16 12:22:00,2.4156,2.4158,2.4155,2.4156,88000000.0
2007-04-16 12:23:00,2.4157,2.4158,2.4155,2.4155,77300001.0
2007-04-16 12:24:00,2.4156,2.4156,2.415,2.4152,53600000.0
2007-04-16 12:25:00,2.4152,2.4152,2.4149,2.4149,118400000.0
2007-04-16 12:26:00,2.4149,2.4151,2.4149,2.4151,102400000.0
2007-04-16 12:27:00,2.415,2.4152,2.415,2.4151,137099998.0
2007-04-16 12:28:00,2.4151,2.4152,2.4148,2.4148,96800000.0
2007-04-16 12:29:00,2.4148,2.4151,2.4147,2.4148,62000000.0
2007-04-16 12:30:00,2.4148,2.4148,2.4145,2.41465,118700000.0
2007-04-16 12:31:00,2.41465,2.4148,2.41445,2.41445,104200000.0
2007-04-16 12:32:00,2.4145,2.4148,2.41445,2.4146,170699999.0
2007-04-16 12:33:00,2.4146,2.4149,2.4146,2.4147,46800000.0
2007-04-16 12:34:00,2.4147,2.4148,2.4146,2.4147,80800000.0
2007-04-16 12:35:00,2.4147,2.4147,2.4143,2.4144,103200000.0
2007-04-16 12:36:00,2.4144,2.4147,2.4143,2.4147,52800000.0
2007-04-16 12:37:00,2.4147,2.4148,2.4146,2.4147,72400000.0
2007-04-16 12:38:00,2.41475,2.41475,2.4145,2.4145,13200000.0
2007-04-16 12:39:00,2.4145,2.4146,2.4144,2.4146,55500000.0
2007-04-16 12:40:00,2.4146,2.4146,2.4146,2.4146,12000000.0
2007-04-16 12:41:00,2.4146,2.4146,2.41445,2.4145,55000000.0
2007-04-16 12:42:00,2.4146,2.4146,2.4145,2.4145,74400000.0
2007-04-16 12:43:00,2.4146,2.4146,2.4143,2.41435,116800000.0
2007-04-16 12:44:00,2.41435,2.4145,2.41435,2.4144,132500000.0
2007-04-16 12:45:00,2.4144,2.4146,2.4143,2.4143,153199998.0
2007-04-16 12:46:00,2.4144,2.4147,2.41435,2.4147,125899998.0
2007-04-16 12:47:00,2.4147,2.4148,2.4145,2.4148,110400000.0
2007-04-16 12:48:00,2.4148,2.4151,2.4147,2.4148,101400000.0
2007-04-16 12:49:00,2.4148,2.4148,2.41475,2.41475,8400000.0
2007-04-16 12:50:00,2.4148,2.4152,2.4146,2.415,68400000.0
2007-04-16 12:51:00,2.415,2.415,2.4148,2.4148,83200000.0
2007-04-16 12:52:00,2.4148,2.4151,2.41475,2.4149,48000000.0
2007-04-16 12:53:00,2.4149,2.4149,2.41465,2.4147,60800000.0
2007-04-16 12:54:00,2.4147,2.4148,2.41465,2.4148,58700000.0
2007-04-16 12:55:00,2.4148,2.4148,2.4146,2.4148,88000000.0
2007-04-16 12:56:00,2.4148,2.4148,2.4145,2.4145,121600000.0
2007-04-16 12:57:00,2.4146,2.415,2.4146,2.415,190699999.0
2007-04-16 12:58:00,2.4149,2.4151,2.4149,2.415,73200000.0
2007-04-16 12:59:00,2.415,2.4152,2.4145,2.4145,221900000.0
2007-04-16 13:00:00,2.4144,2.4148,2.4143,2.4148,252900002.0
2007-04-16 13:01:00,2.4146,2.41485,2.4145,2.4147,78800000.0
2007-04-16 13:02:00,2.4147,2.4148,2.4141,2.4141,120700000.0
2007-04-16 13:03:00,2.41405,2.4143,2.41395,2.4143,178000001.0
2007-04-16 13:04:00,2.4143,2.4148,2.4143,2.4144,218300000.0
2007-04-16 13:05:00,2.41445,2.4145,2.4142,2.41435,82200000.0
2007-04-16 13:06:00,2.41415,2.4144,2.41415,2.41425,207300001.0
2007-04-16 13:07:00,2.4142,2.4143,2.41405,2.4141,98400000.0
2007-04-16 13:08:00,2.41395,2.4141,2.4137,2.41385,221599999.0
2007-04-16 13:09:00,2.41405,2.4141,2.4137,2.4138,270399999.0
2007-04-16 13:10:00,2.4138,2.4142,2.4138,2.414,203200000.0
2007-04-16 13:11:00,2.414,2.414,2.4137,2.4139,177899998.0
2007-04-16 13:12:00,2.4138,2.4139,2.41355,2.4138,134099999.0
2007-04-16 13:13:00,2.4139,2.4142,2.4139,2.41405,290400001.0
2007-04-16 13:14:00,2.4141,2.4142,2.4139,2.4142,129500000.0
2007-04-16 13:15:00,2.4142,2.4142,2.41395,2.414,42800000.0
2007-04-16 13:16:00,2.4141,2.4141,2.41395,2.414,50700000.0
2007-04-16 13:17:00,2.414,2.4141,2.41385,2.41385,135100000.0
2007-04-16 13:18:00,2.4139,2.4142,2.41385,2.414,79900000.0
2007-04-16 13:19:00,2.4139,2.4142,2.4139,2.4141,40800000.0
2007-04-16 13:20:00,2.41425,2.4144,2.4141,2.41425,105000000.0
2007-04-16 13:21:00,2.4143,2.4143,2.4142,2.4142,50300000.0
2007-04-16 13:22:00,2.4142,2.4144,2.4141,2.4142,231499998.0
2007-04-16 13:23:00,2.4143,2.4143,2.4141,2.4141,52800000.0
2007-04-16 13:24:00,2.41415,2.4142,2.4141,2.4142,41600000.0
2007-04-16 13:25:00,2.4142,2.4142,2.4141,2.4142,81200000.0
2007-04-16 13:26:00,2.4142,2.4143,2.41405,2.4141,206500001.0
2007-04-16 13:27:00,2.4141,2.4142,2.414,2.414,142400000.0
2007-04-16 13:28:00,2.414,2.414,2.414,2.414,32800000.0
2007-04-16 13:29:00,2.414,2.4142,2.414,2.4141,65600000.0
2007-04-16 13:30:00,2.4141,2.4142,2.4139,2.4142,130500000.0
2007-04-16 13:31:00,2.4142,2.4142,2.4139,2.41415,163400000.0
2007-04-16 13:32:00,2.4141,2.4141,2.41405,2.4141,101600000.0
2007-04-16 13:33:00,2.4141,2.4143,2.414,2.414,34400000.0
2007-04-16 13:34:00,2.414,2.4141,2.414,2.414,60900000.0
2007-04-16 13:35:00,2.414,2.4143,2.41395,2.4142,138100000.0
2007-04-16 13:36:00,2.4143,2.4143,2.4141,2.4143,96400000.0
2007-04-16 13:37:00,2.4143,2.4145,2.41405,2.41445,418499998.0
2007-04-16 13:38:00,2.41445,2.4145,2.4141,2.4144,256300000.0
2007-04-16 13:39:00,2.4144,2.4149,2.4144,2.4148,41000000.0
2007-04-16 13:40:00,2.4147,2.41485,2.4147,2.4148,96000000.0
2007-04-16 13:41:00,2.4148,2.415,2.4146,2.4147,109500000.0
2007-04-16 13:42:00,2.4148,2.4148,2.4143,2.4145,214100000.0
2007-04-16 13:43:00,2.4147,2.4147,2.4144,2.4144,170799999.0
2007-04-16 13:44:00,2.4144,2.4147,2.4144,2.41455,64800000.0
2007-04-16 13:45:00,2.41455,2.4147,2.4144,2.4144,131100000.0
2007-04-16 13:46:00,2.4144,2.4147,2.4143,2.41435,62400000.0
2007-04-16 13:47:00,2.4145,2.4145,2.4142,2.41435,209700002.0
2007-04-16 13:48:00,2.41435,2.4147,2.4142,2.4142,157700000.0
2007-04-16 13:49:00,2.4142,2.4145,2.4142,2.41445,123500000.0
2007-04-16 13:50:00,2.4145,2.4145,2.4144,2.4144,68600000.0
2007-04-16 13:51:00,2.4144,2.4144,2.4143,2.4143,21600000.0
2007-04-16 13:52:00,2.4144,2.4145,2.4143,2.4143,50300000.0
2007-04-16 13:53:00,2.41445,2.4145,2.4143,2.4143,28700000.0
2007-04-16 13:54:00,2.4143,2.41435,2.4143,2.4143,31200000.0
2007-04-16 13:55:00,2.4144,2.4145,2.41425,2.4145,65900001.0
2007-04-16 13:56:00,2.4145,2.4148,2.41445,2.41445,211700000.0
2007-04-16 13:57:00,2.4145,2.41455,2.4145,2.4145,41600000.0
2007-04-16 13:58:00,2.4145,2.4145,2.4145,2.4145,6400000.0
2007-04-16 13:59:00,2.4145,2.4148,2.4145,2.4145,100000000.0
2007-04-16 14:00:00,2.4145,2.4147,2.4145,2.41455,58800000.0
2007-04-16 14:01:00,2.41455,2.4147,2.41445,2.41465,118400000.0
2007-04-16 14:02:00,2.41465,2.41465,2.41405,2.4143,179500000.0
2007-04-16 14:03:00,2.4141,2.4141,2.4141,2.4141,180999999.0
2007-04-16 14:04:00,2.4142,2.4147,2.4141,2.4145,148000000.0
2007-04-16 14:05:00,2.4147,2.4147,2.41425,2.4143,176000000.0
2007-04-16 14:06:00,2.4143,2.4146,2.41415,2.4146,170299999.0
2007-04-16 14:07:00,2.4147,2.4147,2.41445,2.4145,88700000.0
2007-04-16 14:08:00,2.4143,2.41445,2.4141,2.4143,251899999.0
2007-04-16 14:09:00,2.4143,2.4144,2.4143,2.4143,112500000.0
2007-04-16 14:10:00,2.4143,2.4144,2.41415,2.4142,163599999.0
2007-04-16 14:11:00,2.4144,2.4144,2.4142,2.4144,93300000.0
2007-04-16 14:12:00,2.4145,2.4148,2.4144,2.4148,78300000.0
2007-04-16 14:13:00,2.4148,2.41495,2.41475,2.41495,61400000.0
2007-04-16 14:14:00,2.4149,2.4149,2.41435,2.41435,272900000.0
2007-04-16 14:15:00,2.41435,2.415,2.41435,2.4149,435500000.0
2007-04-16 14:16:00,2.415,2.415,2.4148,2.4148,103199999.0
2007-04-16 14:17:00,2.4149,2.4152,2.4149,2.4152,136800000.0
2007-04-16 14:18:00,2.4152,2.4157,2.4152,2.4155,86800000.0
2007-04-16 14:19:00,2.4156,2.4156,2.4153,2.4154,200400000.0
2007-04-16 14:20:00,2.4155,2.4158,2.4152,2.4153,368700000.0
2007-04-16 14:21:00,2.4153,2.4155,2.4148,2.4151,424299999.0
2007-04-16 14:22:00,2.4152,2.4153,2.4149,2.415,334000001.0
2007-04-16 14:23:00,2.415,2.415,2.41445,2.4145,193500000.0
2007-04-16 14:24:00,2.4145,2.4147,2.41445,2.41465,339100000.0
2007-04-16 14:25:00,2.41465,2.41495,2.41455,2.4148,196699998.0
2007-04-16 14:26:00,2.4148,2.4148,2.4146,2.4147,68000000.0
2007-04-16 14:27:00,2.415,2.415,2.4148,2.41485,165800000.0
2007-04-16 14:28:00,2.41485,2.4151,2.41475,2.41475,287400000.0
2007-04-16 14:29:00,2.41475,2.41475,2.41365,2.41375,212300000.0
2007-04-16 14:30:00,2.4139,2.4153,2.41265,2.41505,440400000.0
2007-04-16 14:31:00,2.41505,2.41505,2.41425,2.4148,281100000.0
2007-04-16 14:32:00,2.4148,2.41535,2.4147,2.4153,364100000.0
2007-04-16 14:33:00,2.41525,2.4158,2.41525,2.4156,475500000.0
2007-04-16 14:34:00,2.41555,2.41555,2.4153,2.4154,384100000.0
2007-04-16 14:35:00,2.4153,2.4158,2.4152,2.4157,407900001.0
2007-04-16 14:36:00,2.41555,2.4161,2.41555,2.416,162400000.0
2007-04-16 14:37:00,2.416,2.416,2.41575,2.4159,220200000.0
2007-04-16 14:38:00,2.4159,2.4163,2.41585,2.41595,573500000.0
2007-04-16 14:39:00,2.416,2.416,2.4156,2.4156,242300001.0
2007-04-16 14:40:00,2.4155,2.4158,2.4155,2.4157,232700000.0
2007-04-16 14:41:00,2.4157,2.4158,2.4155,2.4155,178900000.0
2007-04-16 14:42:00,2.4155,2.4156,2.4152,2.4154,302600000.0
2007-04-16 14:43:00,2.4154,2.4154,2.415,2.41535,206400000.0
2007-04-16 14:44:00,2.4155,2.4156,2.4154,2.4154,13600000.0
2007-04-16 14:45:00,2.4154,2.4156,2.4154,2.4156,95000000.0
2007-04-16 14:46:00,2.4156,2.4161,2.41535,2.416,264600000.0
2007-04-16 14:47:00,2.416,2.4164,2.4159,2.4162,257300000.0
2007-04-16 14:48:00,2.41635,2.417,2.4162,2.417,353000000.0
2007-04-16 14:49:00,2.417,2.417,2.41625,2.4163,242300000.0
2007-04-16 14:50:00,2.41635,2.417,2.41635,2.4168,138999999.0
2007-04-16 14:51:00,2.4168,2.417,2.4166,2.4166,157400000.0
2007-04-16 14:52:00,2.4168,2.417,2.4167,2.4169,120400000.0
2007-04-16 14:53:00,2.4169,2.4169,2.4167,2.4167,166400000.0
2007-04-16 14:54:00,2.4167,2.4169,2.4166,2.41685,149600000.0
2007-04-16 14:55:00,2.41685,2.41685,2.4162,2.4164,235400000.0
2007-04-16 14:56:00,2.4164,2.417,2.4164,2.41695,166000000.0
2007-04-16 14:57:00,2.417,2.4172,2.4168,2.417,108800000.0
2007-04-16 14:58:00,2.417,2.417,2.4166,2.4167,77800000.0
2007-04-16 14:59:00,2.4166,2.4171,2.4166,2.4171,116400000.0
2007-04-16 15:00:00,2.4171,2.41805,2.41615,2.417,585800000.0
2007-04-16 15:01:00,2.4171,2.41725,2.4167,2.4169,253600000.0
2007-04-16 15:02:00,2.4169,2.4172,2.41625,2.4166,322700000.0
2007-04-16 15:03:00,2.4166,2.41675,2.41635,2.41635,250800000.0
2007-04-16 15:04:00,2.4163,2.4168,2.4162,2.41645,518699999.0
2007-04-16 15:05:00,2.4165,2.417,2.4165,2.4169,129700000.0
2007-04-16 15:06:00,2.4169,2.417,2.41665,2.41665,358700001.0
2007-04-16 15:07:00,2.4167,2.4168,2.41635,2.4165,310800000.0
2007-04-16 15:08:00,2.4165,2.41665,2.4163,2.4163,157600000.0
2007-04-16 15:09:00,2.4163,2.4165,2.41625,2.4165,168400000.0
2007-04-16 15:10:00,2.4165,2.41665,2.4165,2.41665,259800000.0
2007-04-16 15:11:00,2.41655,2.4166,2.4161,2.4162,168000000.0
2007-04-16 15:12:00,2.4161,2.4162,2.41575,2.41595,294900000.0
2007-04-16 15:13:00,2.416,2.4162,2.41585,2.4162,172500000.0
2007-04-16 15:14:00,2.4162,2.4169,2.4162,2.4168,105700000.0
2007-04-16 15:15:00,2.4168,2.41685,2.4164,2.4165,130900000.0
2007-04-16 15:16:00,2.4164,2.41645,2.4161,2.4161,200800000.0
2007-04-16 15:17:00,2.4161,2.4161,2.4158,2.4158,133200000.0
2007-04-16 15:18:00,2.4158,2.4161,2.4158,2.416,132000000.0
2007-04-16 15:19:00,2.416,2.4161,2.416,2.4161,114400000.0
2007-04-16 15:20:00,2.416,2.4161,2.4158,2.416,220700000.0
2007-04-16 15:21:00,2.416,2.4162,2.416,2.4161,49600000.0
2007-04-16 15:22:00,2.4162,2.4164,2.4157,2.4158,357699998.0
2007-04-16 15:23:00,2.4158,2.4158,2.4155,2.4156,127800000.0
2007-04-16 15:24:00,2.4156,2.4157,2.4155,2.4156,183200000.0
2007-04-16 15:25:00,2.41555,2.41595,2.41555,2.41595,302500000.0
2007-04-16 15:26:00,2.4159,2.4162,2.4158,2.416,228300000.0
2007-04-16 15:27:00,2.4159,2.41615,2.4158,2.4161,269300000.0
2007-04-16 15:28:00,2.416,2.41655,2.416,2.41645,460399999.0
2007-04-16 15:29:00,2.4164,2.4165,2.416,2.4161,218400001.0
2007-04-16 15:30:00,2.416,2.416,2.41575,2.4158,170400000.0
2007-04-16 15:31:00,2.4159,2.4163,2.4159,2.4161,155900000.0
2007-04-16 15:32:00,2.4161,2.4163,2.41585,2.41595,204599999.0
2007-04-16 15:33:00,2.4159,2.4162,2.4157,2.416,306200001.0
2007-04-16 15:34:00,2.416,2.4162,2.4158,2.4159,146300000.0
2007-04-16 15:35:00,2.4158,2.416,2.4155,2.41595,380200002.0
2007-04-16 15:36:00,2.4159,2.4161,2.41545,2.4159,220800000.0
2007-04-16 15:37:00,2.4158,2.416,2.4156,2.4158,612699996.0
2007-04-16 15:38:00,2.4157,2.4158,2.4152,2.4154,206300000.0
2007-04-16 15:39:00,2.4157,2.4157,2.4154,2.4154,139200000.0
2007-04-16 15:40:00,2.4154,2.4157,2.4154,2.4154,220700000.0
2007-04-16 15:41:00,2.4154,2.4154,2.4152,2.4153,278699997.0
2007-04-16 15:42:00,2.4153,2.4155,2.41465,2.4149,544299994.0
2007-04-16 15:43:00,2.415,2.4151,2.4148,2.4151,68000000.0
2007-04-16 15:44:00,2.4149,2.4153,2.4149,2.4152,417299999.0
2007-04-16 15:45:00,2.4153,2.4153,2.415,2.4151,245600000.0
2007-04-16 15:46:00,2.41458,2.41508,2.41441,2.41483,153600000.0
2007-04-16 15:47:00,2.41467,2.41491,2.41429,2.41475,111000000.0
2007-04-16 15:48:00,2.41459,2.41503,2.41411,2.41487,97800000.0
2007-04-16 15:49:00,2.4153,2.4156,2.4153,2.4154,59000000.0
2007-04-16 15:50:00,2.4154,2.4158,2.4153,2.4153,170100000.0
2007-04-16 15:51:00,2.4153,2.4153,2.4153,2.4153,72000000.0
2007-04-16 15:52:00,2.4155,2.4155,2.4151,2.4151,80500000.0
2007-04-16 15:53:00,2.4149,2.4151,2.4146,2.4147,367499998.0
2007-04-16 15:54:00,2.4148,2.415,2.4148,2.4149,115000002.0
2007-04-16 15:55:00,2.4149,2.4159,2.4149,2.41575,203700000.0
2007-04-16 15:56:00,2.4157,2.4159,2.4154,2.4155,287700000.0
2007-04-16 15:57:00,2.4155,2.4156,2.4152,2.4154,222700000.0
2007-04-16 15:58:00,2.4153,2.4155,2.41475,2.41485,335000001.0
2007-04-16 15:59:00,2.415,2.4157,2.4148,2.41545,332000000.0
2007-04-16 16:00:00,2.41545,2.4155,2.4149,2.415,358100001.0
2007-04-16 16:01:00,2.415,2.4152,2.4141,2.4142,193800000.0
2007-04-16 16:02:00,2.4142,2.4143,2.414,2.4142,260000000.0
2007-04-16 16:03:00,2.4142,2.4144,2.4134,2.414,493599998.0
2007-04-16 16:04:00,2.414,2.4142,2.4139,2.4141,135200000.0
2007-04-16 16:05:00,2.414,2.414,2.4136,2.4136,230000000.0
2007-04-16 16:06:00,2.4136,2.4141,2.4133,2.4141,113800000.0
2007-04-16 16:07:00,2.4141,2.4144,2.414,2.4141,181800000.0
2007-04-16 16:08:00,2.4141,2.4143,2.4139,2.4143,241100000.0
2007-04-16 16:09:00,2.414,2.4146,2.414,2.4143,274000000.0
2007-04-16 16:10:00,2.4143,2.4145,2.4141,2.4143,333500000.0
2007-04-16 16:11:00,2.4143,2.4145,2.4141,2.4143,266000000.0
2007-04-16 16:12:00,2.4143,2.4145,2.4139,2.414,366099999.0
2007-04-16 16:13:00,2.4141,2.4141,2.4138,2.4139,352000000.0
2007-04-16 16:14:00,2.4139,2.4145,2.4138,2.4143,298700000.0
2007-04-16 16:15:00,2.4143,2.4143,2.4133,2.4135,404200000.0
2007-04-16 16:16:00,2.4135,2.4138,2.4135,2.4138,324100000.0
2007-04-16 16:17:00,2.4136,2.4138,2.4132,2.4133,290000000.0
2007-04-16 16:18:00,2.4134,2.4134,2.4131,2.4131,137900000.0
2007-04-16 16:19:00,2.4133,2.4135,2.4131,2.4131,199600000.0
2007-04-16 16:20:00,2.4131,2.4132,2.4128,2.413,222999999.0
2007-04-16 16:21:00,2.4131,2.4134,2.4131,2.4134,97900000.0
2007-04-16 16:22:00,2.4134,2.4136,2.4133,2.4135,159900000.0
2007-04-16 16:23:00,2.4134,2.4134,2.4132,2.4133,142300000.0
2007-04-16 16:24:00,2.4133,2.4136,2.4131,2.4134,220000000.0
2007-04-16 16:25:00,2.4134,2.4139,2.4134,2.4137,193000000.0
2007-04-16 16:26:00,2.4137,2.4138,2.41345,2.41345,130400000.0
2007-04-16 16:27:00,2.4134,2.4138,2.4133,2.4136,208100000.0
2007-04-16 16:28:00,2.4136,2.4136,2.4132,2.4134,318400001.0
2007-04-16 16:29:00,2.4134,2.4136,2.4134,2.4135,365600000.0
2007-04-16 16:30:00,2.4135,2.4138,2.4134,2.4137,207500000.0
2007-04-16 16:31:00,2.4137,2.4144,2.4137,2.4142,253700000.0
2007-04-16 16:32:00,2.4143,2.4145,2.4142,2.4142,80000000.0
2007-04-16 16:33:00,2.4142,2.4146,2.414,2.414,118500000.0
2007-04-16 16:34:00,2.414,2.4142,2.41395,2.4142,104700000.0
2007-04-16 16:35:00,2.4142,2.4143,2.414,2.4142,317000000.0
2007-04-16 16:36:00,2.4142,2.4142,2.4139,2.4141,62200000.0
2007-04-16 16:37:00,2.4141,2.4144,2.4141,2.4144,219500001.0
2007-04-16 16:38:00,2.4144,2.4146,2.41425,2.41445,163199999.0
2007-04-16 16:39:00,2.4146,2.4148,2.4144,2.41475,181000000.0
2007-04-16 16:40:00,2.41475,2.4149,2.4142,2.4145,423699999.0
2007-04-16 16:41:00,2.41455,2.4146,2.4136,2.4139,386900000.0
2007-04-16 16:42:00,2.4137,2.4142,2.4137,2.414,458100002.0
2007-04-16 16:43:00,2.414,2.4141,2.4138,2.4138,231700000.0
2007-04-16 16:44:00,2.4139,2.414,2.4137,2.4139,150300000.0
2007-04-16 16:45:00,2.4139,2.4139,2.4136,2.4136,88800000.0
2007-04-16 16:46:00,2.4136,2.4139,2.4135,2.4137,155400000.0
2007-04-16 16:47:00,2.4137,2.4139,2.4136,2.4137,31900000.0
2007-04-16 16:48:00,2.4139,2.4139,2.4136,2.4137,34400000.0
2007-04-16 16:49:00,2.4136,2.4138,2.4135,2.4135,141800000.0
2007-04-16 16:50:00,2.4135,2.4135,2.4131,2.4132,324100002.0
2007-04-16 16:51:00,2.4132,2.41355,2.4132,2.4135,149600000.0
2007-04-16 16:52:00,2.41345,2.4138,2.41345,2.4135,132900000.0
2007-04-16 16:53:00,2.4135,2.41375,2.4134,2.41365,288700000.0
2007-04-16 16:54:00,2.4137,2.41395,2.41365,2.4139,93500000.0
2007-04-16 16:55:00,2.4139,2.414,2.4137,2.414,221500000.0
2007-04-16 16:56:00,2.41395,2.414,2.4135,2.4136,170300000.0
2007-04-16 16:57:00,2.4135,2.41385,2.4134,2.4137,234099999.0
2007-04-16 16:58:00,2.4138,2.4139,2.4136,2.4136,71200000.0
2007-04-16 16:59:00,2.4137,2.4139,2.4135,2.4138,366000001.0
2007-04-16 17:00:00,2.4138,2.4141,2.4137,2.414,236300000.0
2007-04-16 17:01:00,2.414,2.414,2.4136,2.4139,194400000.0
2007-04-16 17:02:00,2.4139,2.4139,2.4134,2.41385,223800000.0
2007-04-16 17:03:00,2.4138,2.4139,2.41375,2.4138,138700000.0
2007-04-16 17:04:00,2.4138,2.414,2.4136,2.4138,153100000.0
2007-04-16 17:05:00,2.41375,2.41375,2.4127,2.413,387600000.0
2007-04-16 17:06:00,2.4128,2.4132,2.4128,2.413,99500000.0
2007-04-16 17:07:00,2.413,2.4134,2.413,2.41335,246400000.0
2007-04-16 17:08:00,2.4134,2.4137,2.4134,2.4135,395499996.0
2007-04-16 17:09:00,2.4134,2.4136,2.4134,2.41355,160299997.0
2007-04-16 17:10:00,2.41345,2.4136,2.41345,2.4135,146200000.0
2007-04-16 17:11:00,2.4135,2.4136,2.4134,2.4136,270299996.0
2007-04-16 17:12:00,2.4136,2.4137,2.4134,2.4137,246399998.0
2007-04-16 17:13:00,2.4137,2.4144,2.4136,2.4138,301799998.0
2007-04-16 17:14:00,2.4139,2.414,2.4136,2.4136,182499999.0
2007-04-16 17:15:00,2.4136,2.4137,2.4135,2.4136,191200000.0
2007-04-16 17:16:00,2.41355,2.4138,2.4133,2.4138,254899998.0
2007-04-16 17:17:00,2.4138,2.4139,2.4138,2.41385,96000000.0
2007-04-16 17:18:00,2.4139,2.4142,2.41385,2.414,298899999.0
2007-04-16 17:19:00,2.414,2.4142,2.4139,2.4139,286400000.0
2007-04-16 17:20:00,2.4137,2.4144,2.4137,2.4143,414099996.0
2007-04-16 17:21:00,2.4142,2.4149,2.4142,2.4148,328600000.0
2007-04-16 17:22:00,2.4148,2.415,2.4148,2.415,162000000.0
2007-04-16 17:23:00,2.4149,2.4152,2.4147,2.4152,197400000.0
2007-04-16 17:24:00,2.4152,2.4152,2.415,2.4152,57600000.0
2007-04-16 17:25:00,2.4152,2.4154,2.415,2.4153,272099998.0
2007-04-16 17:26:00,2.4153,2.4158,2.4153,2.4155,347600000.0
2007-04-16 17:27:00,2.4156,2.4158,2.4155,2.4157,244700000.0
2007-04-16 17:28:00,2.4157,2.416,2.41565,2.4158,88000000.0
2007-04-16 17:29:00,2.4158,2.4159,2.4155,2.4157,188600000.0
2007-04-16 17:30:00,2.4157,2.4158,2.4152,2.41545,235399999.0
2007-04-16 17:31:00,2.4154,2.4156,2.41525,2.41525,192000000.0
2007-04-16 17:32:00,2.4153,2.4153,2.415,2.4151,204700000.0
2007-04-16 17:33:00,2.4151,2.4153,2.415,2.4151,99200000.0
2007-04-16 17:34:00,2.4151,2.4152,2.4149,2.4149,217199999.0
2007-04-16 17:35:00,2.4149,2.415,2.4146,2.4146,313500000.0
2007-04-16 17:36:00,2.4147,2.4148,2.4145,2.4148,171600000.0
2007-04-16 17:37:00,2.4147,2.415,2.4147,2.4147,95200000.0
2007-04-16 17:38:00,2.4147,2.4151,2.4147,2.4151,142200000.0
2007-04-16 17:39:00,2.4151,2.4155,2.4149,2.4154,241800000.0
2007-04-16 17:40:00,2.4154,2.4157,2.4154,2.4157,156400000.0
2007-04-16 17:41:00,2.4157,2.4159,2.4157,2.4158,206400000.0
2007-04-16 17:42:00,2.4157,2.4157,2.4154,2.4156,67600000.0
2007-04-16 17:43:00,2.4156,2.4156,2.4153,2.4153,172400000.0
2007-04-16 17:44:00,2.4154,2.4155,2.4152,2.4153,218400000.0
2007-04-16 17:45:00,2.4153,2.4153,2.415,2.4151,348900000.0
2007-04-16 17:46:00,2.415,2.4154,2.415,2.4151,172000000.0
2007-04-16 17:47:00,2.4153,2.4153,2.4147,2.4147,315300000.0
2007-04-16 17:48:00,2.41475,2.4148,2.4143,2.4144,262500000.0
2007-04-16 17:49:00,2.4145,2.4148,2.4145,2.4146,44600000.0
2007-04-16 17:50:00,2.4146,2.4148,2.4144,2.41445,178000000.0
2007-04-16 17:51:00,2.4145,2.4146,2.4144,2.4144,136800000.0
2007-04-16 17:52:00,2.4145,2.4145,2.4142,2.4144,237400000.0
2007-04-16 17:53:00,2.4143,2.4145,2.4141,2.4143,223800000.0
2007-04-16 17:54:00,2.4143,2.4145,2.4142,2.4144,307400000.0
2007-04-16 17:55:00,2.4143,2.4147,2.4143,2.4147,83200000.0
2007-04-16 17:56:00,2.4147,2.4148,2.41455,2.41455,125600000.0
2007-04-16 17:57:00,2.4146,2.415,2.4146,2.4149,112500000.0
2007-04-16 17:58:00,2.415,2.4151,2.4147,2.4148,357400000.0
2007-04-16 17:59:00,2.4149,2.41495,2.41475,2.41495,162800000.0
2007-04-16 18:00:00,2.41495,2.4154,2.4149,2.4151,234200000.0
2007-04-16 18:01:00,2.4151,2.4153,2.4151,2.4152,51200000.0
2007-04-16 18:02:00,2.4152,2.4154,2.4152,2.4153,28000000.0
2007-04-16 18:03:00,2.4154,2.4154,2.4149,2.4149,95200000.0
2007-04-16 18:04:00,2.4149,2.4154,2.4149,2.4151,115200000.0
2007-04-16 18:05:00,2.4151,2.4151,2.4151,2.4151,33600000.0
2007-04-16 18:06:00,2.4152,2.4154,2.415,2.4152,98400000.0
2007-04-16 18:07:00,2.4152,2.4154,2.4151,2.4154,212400000.0
2007-04-16 18:08:00,2.4153,2.4153,2.4151,2.4153,181100000.0
2007-04-16 18:09:00,2.4153,2.4153,2.4152,2.4152,15200000.0
2007-04-16 18:10:00,2.4153,2.4153,2.4151,2.4151,36800000.0
2007-04-16 18:11:00,2.4151,2.4153,2.41485,2.4151,58400000.0
2007-04-16 18:12:00,2.4151,2.4151,2.4149,2.4149,36000000.0
2007-04-16 18:13:00,2.4147,2.4148,2.4145,2.4145,72400000.0
2007-04-16 18:14:00,2.4145,2.4147,2.4144,2.4146,180500000.0
2007-04-16 18:15:00,2.4147,2.4147,2.4145,2.4147,64000000.0
2007-04-16 18:16:00,2.4147,2.4149,2.4146,2.4146,38300000.0
2007-04-16 18:17:00,2.4148,2.4148,2.41465,2.41475,34400000.0
2007-04-16 18:18:00,2.4148,2.4149,2.4148,2.4149,8800000.0
2007-04-16 18:19:00,2.4149,2.4149,2.4149,2.4149,4000000.0
2007-04-16 18:20:00,2.4149,2.4152,2.4146,2.4152,208700001.0
2007-04-16 18:21:00,2.4152,2.4153,2.4151,2.4153,130400000.0
2007-04-16 18:22:00,2.41525,2.41535,2.41525,2.41535,24000000.0
2007-04-16 18:23:00,2.4155,2.4156,2.4154,2.4156,60800000.0
2007-04-16 18:24:00,2.4156,2.4156,2.4153,2.4154,88800000.0
2007-04-16 18:25:00,2.4154,2.4157,2.4153,2.4156,111900000.0
2007-04-16 18:26:00,2.4156,2.4156,2.4152,2.4156,170499999.0
2007-04-16 18:27:00,2.4158,2.4158,2.4154,2.4154,65500000.0
2007-04-16 18:28:00,2.4154,2.4156,2.4152,2.4156,57600000.0
2007-04-16 18:29:00,2.4156,2.4157,2.4154,2.4155,53600000.0
2007-04-16 18:30:00,2.4155,2.4157,2.4155,2.4157,46900000.0
2007-04-16 18:31:00,2.4157,2.4157,2.4156,2.4156,24000000.0
2007-04-16 18:32:00,2.4159,2.4159,2.41535,2.4155,179000000.0
2007-04-16 18:33:00,2.4155,2.4157,2.41535,2.4155,67100000.0
2007-04-16 18:34:00,2.4155,2.4155,2.4153,2.4155,48800000.0
2007-04-16 18:35:00,2.4155,2.4155,2.4154,2.4155,35100000.0
2007-04-16 18:36:00,2.4155,2.416,2.4155,2.4159,113200000.0
2007-04-16 18:37:00,2.416,2.416,2.41585,2.416,76000000.0
2007-04-16 18:38:00,2.416,2.41615,2.4159,2.4161,102400000.0
2007-04-16 18:39:00,2.4161,2.4161,2.4161,2.4161,12000000.0
2007-04-16 18:40:00,2.4161,2.4161,2.4156,2.4159,49600000.0
2007-04-16 18:41:00,2.4159,2.4159,2.4158,2.4158,23200000.0
2007-04-16 18:42:00,2.4158,2.416,2.4158,2.4159,8000000.0
2007-04-16 18:43:00,2.41585,2.4159,2.4155,2.4155,127600000.0
2007-04-16 18:44:00,2.4154,2.4155,2.4154,2.4155,8000000.0
2007-04-16 18:45:00,2.4156,2.4156,2.4156,2.4156,68800000.0
2007-04-16 18:46:00,2.4156,2.4157,2.4155,2.4157,148800000.0
2007-04-16 18:47:00,2.4157,2.4158,2.4155,2.4155,47200000.0
2007-04-16 18:48:00,2.4155,2.4157,2.4155,2.4156,64800000.0
2007-04-16 18:49:00,2.4157,2.4157,2.4155,2.4155,13200000.0
2007-04-16 18:50:00,2.4156,2.4156,2.4152,2.4155,103000001.0
2007-04-16 18:51:00,2.4154,2.4155,2.4153,2.4154,66400000.0
2007-04-16 18:52:00,2.4154,2.4155,2.415,2.4151,179200000.0
2007-04-16 18:53:00,2.4152,2.4153,2.4148,2.415,251500000.0
2007-04-16 18:54:00,2.4151,2.4151,2.4146,2.4148,342199998.0
2007-04-16 18:55:00,2.4148,2.4153,2.4148,2.4152,140200000.0
2007-04-16 18:56:00,2.4152,2.4153,2.4151,2.4153,56000000.0
2007-04-16 18:57:00,2.4153,2.4153,2.4153,2.4153,8000000.0
2007-04-16 18:58:00,2.4153,2.4153,2.4151,2.4151,92000000.0
2007-04-16 18:59:00,2.4153,2.4153,2.41485,2.415,103800000.0
2007-04-16 19:00:00,2.415,2.4155,2.415,2.415,228700000.0
2007-04-16 19:01:00,2.415,2.415,2.4148,2.4148,87200000.0
2007-04-16 19:02:00,2.4148,2.4152,2.4148,2.415,78200000.0
2007-04-16 19:03:00,2.415,2.4151,2.4148,2.415,72800000.0
2007-04-16 19:04:00,2.4152,2.4155,2.4152,2.4153,56000000.0
2007-04-16 19:05:00,2.4153,2.4155,2.4151,2.4152,74400000.0
2007-04-16 19:06:00,2.4153,2.4153,2.4152,2.4152,77600000.0
2007-04-16 19:07:00,2.4152,2.4153,2.4152,2.4152,37600000.0
2007-04-16 19:08:00,2.415,2.4151,2.4149,2.4151,89200001.0
2007-04-16 19:09:00,2.4151,2.4151,2.4144,2.4145,113600000.0
2007-04-16 19:10:00,2.4145,2.4146,2.4144,2.4145,68000000.0
2007-04-16 19:11:00,2.4146,2.4146,2.4143,2.4145,112800000.0
2007-04-16 19:12:00,2.4145,2.4147,2.4143,2.4145,90400000.0
2007-04-16 19:13:00,2.4145,2.4149,2.4144,2.4146,358200000.0
2007-04-16 19:14:00,2.4146,2.4146,2.4144,2.4145,95200000.0
2007-04-16 19:15:00,2.4145,2.4146,2.4143,2.4146,261600000.0
2007-04-16 19:16:00,2.4146,2.4146,2.4142,2.4143,74900000.0
2007-04-16 19:17:00,2.4143,2.4143,2.4142,2.4142,19600000.0
2007-04-16 19:18:00,2.4142,2.4143,2.4142,2.41425,39200000.0
2007-04-16 19:19:00,2.4142,2.41465,2.4142,2.4145,281600000.0
2007-04-16 19:20:00,2.41455,2.41455,2.4145,2.4145,56700000.0
2007-04-16 19:21:00,2.4145,2.4145,2.4144,2.4145,48600000.0
2007-04-16 19:22:00,2.4145,2.4146,2.4145,2.4145,35200000.0
2007-04-16 19:23:00,2.4145,2.4145,2.4144,2.41445,19200000.0
2007-04-16 19:24:00,2.4145,2.4145,2.4142,2.4142,172800000.0
2007-04-16 19:25:00,2.4143,2.4143,2.4142,2.4142,13600000.0
2007-04-16 19:26:00,2.4143,2.4143,2.4142,2.4143,86400000.0
2007-04-16 19:27:00,2.4143,2.41435,2.4142,2.4143,292000000.0
2007-04-16 19:28:00,2.4143,2.4143,2.4142,2.4143,60000000.0
2007-04-16 19:29:00,2.4143,2.41435,2.4141,2.4141,92000000.0
2007-04-16 19:30:00,2.4141,2.4141,2.41375,2.4139,177600000.0
2007-04-16 19:31:00,2.414,2.4141,2.4136,2.41365,266700000.0
2007-04-16 19:32:00,2.4137,2.414,2.4136,2.4138,226600000.0
2007-04-16 19:33:00,2.4138,2.4144,2.4138,2.4143,139000000.0
2007-04-16 19:34:00,2.4143,2.4144,2.414,2.4143,127200000.0
2007-04-16 19:35:00,2.4145,2.4146,2.4144,2.4144,48800000.0
2007-04-16 19:36:00,2.4144,2.415,2.4143,2.415,107200000.0
2007-04-16 19:37:00,2.4148,2.4148,2.4146,2.4146,143200000.0
2007-04-16 19:38:00,2.4146,2.4147,2.4145,2.4145,144800000.0
2007-04-16 19:39:00,2.4145,2.4147,2.4144,2.4147,168800000.0
2007-04-16 19:40:00,2.4147,2.415,2.4143,2.4144,208700000.0
2007-04-16 19:41:00,2.4146,2.4146,2.4143,2.4144,88300000.0
2007-04-16 19:42:00,2.4143,2.4143,2.4141,2.4141,121600000.0
2007-04-16 19:43:00,2.4141,2.4142,2.414,2.4142,76800000.0
2007-04-16 19:44:00,2.4142,2.4142,2.4142,2.4142,16000000.0
2007-04-16 19:45:00,2.4142,2.41465,2.4142,2.4146,95200000.0
2007-04-16 19:46:00,2.4146,2.4146,2.4146,2.4146,16000000.0
2007-04-16 19:47:00,2.4146,2.4146,2.4145,2.4145,143200000.0
2007-04-16 19:48:00,2.4145,2.4147,2.41445,2.41455,36800000.0
2007-04-16 19:49:00,2.4146,2.4153,2.4146,2.4148,196100000.0
2007-04-16 19:50:00,2.4149,2.4149,2.4146,2.4146,177100000.0
2007-04-16 19:51:00,2.4146,2.4148,2.4144,2.4148,202900002.0
2007-04-16 19:52:00,2.4148,2.4148,2.4143,2.4143,153600000.0
2007-04-16 19:53:00,2.4144,2.4144,2.4141,2.4142,98500001.0
2007-04-16 19:54:00,2.4142,2.4143,2.4142,2.4143,115200000.0
2007-04-16 19:55:00,2.4143,2.4143,2.414,2.414,28000000.0
2007-04-16 19:56:00,2.414,2.4143,2.414,2.4142,19200000.0
2007-04-16 19:57:00,2.4142,2.4142,2.4142,2.4142,12000000.0
2007-04-16 19:58:00,2.4142,2.4142,2.4142,2.4142,5600000.0
2007-04-16 19:59:00,2.4142,2.4142,2.4139,2.4139,6400000.0
2007-04-16 20:00:00,2.4139,2.4142,2.4138,2.4142,85600000.0
2007-04-16 20:01:00,2.4142,2.4142,2.4142,2.4142,16000000.0
2007-04-16 20:02:00,2.4142,2.4142,2.4142,2.4142,6400000.0
2007-04-16 20:03:00,2.4142,2.4142,2.4141,2.4142,91000000.0
2007-04-16 20:04:00,2.4144,2.4145,2.4144,2.4144,120000000.0
2007-04-16 20:05:00,2.41386,2.41398,2.41346,2.4137,146500000.0
2007-04-16 20:06:00,2.4144,2.4144,2.4144,2.4144,16000000.0
2007-04-16 20:07:00,2.4144,2.4144,2.4144,2.4144,32000000.0
2007-04-16 20:08:00,2.4144,2.4146,2.4144,2.4145,55200000.0
2007-04-16 20:09:00,2.4145,2.4148,2.4144,2.4148,105200000.0
2007-04-16 20:10:00,2.4148,2.4148,2.4146,2.4148,156700000.0
2007-04-16 20:11:00,2.4148,2.4148,2.4146,2.4146,11100000.0
2007-04-16 20:12:00,2.4148,2.4148,2.4145,2.4148,132400001.0
2007-04-16 20:13:00,2.4148,2.4151,2.4148,2.4151,56500000.0
2007-04-16 20:14:00,2.4151,2.4151,2.4151,2.4151,46000000.0
2007-04-16 20:15:00,2.4151,2.4151,2.4149,2.4149,54600000.0
2007-04-16 20:16:00,2.4152,2.4154,2.4152,2.4154,39000000.0
2007-04-16 20:17:00,2.4154,2.4154,2.4152,2.4152,20500000.0
2007-04-16 20:18:00,2.4153,2.4154,2.4152,2.4152,52500000.0
2007-04-16 20:19:00,2.4152,2.4152,2.4152,2.4152,63100000.0
2007-04-16 20:20:00,2.4152,2.4154,2.4152,2.4153,40900000.0
2007-04-16 20:21:00,2.4154,2.4155,2.4154,2.4155,36000000.0
2007-04-16 20:22:00,2.4155,2.4158,2.4153,2.4156,119000000.0
2007-04-16 20:23:00,2.4156,2.4156,2.4154,2.4154,40000000.0
2007-04-16 20:24:00,2.4154,2.4154,2.4153,2.4153,83900000.0
2007-04-16 20:25:00,2.4155,2.4155,2.4152,2.4153,96800000.0
2007-04-16 20:26:00,2.4154,2.4155,2.4154,2.4155,28000000.0
2007-04-16 20:27:00,2.4155,2.4157,2.4153,2.4157,55200000.0
2007-04-16 20:28:00,2.4157,2.4157,2.4155,2.4155,16000000.0
2007-04-16 20:29:00,2.4155,2.4157,2.4155,2.4157,44000000.0
2007-04-16 20:30:00,2.41555,2.4159,2.41555,2.4159,153200000.0
2007-04-16 20:31:00,2.4159,2.4159,2.4155,2.4157,162000000.0
2007-04-16 20:32:00,2.4157,2.4157,2.4155,2.4155,68400000.0
2007-04-16 20:33:00,2.4155,2.4162,2.4154,2.4161,139000000.0
2007-04-16 20:34:00,2.4159,2.4161,2.4159,2.4159,53400000.0
2007-04-16 20:35:00,2.4159,2.4163,2.4159,2.4163,44000000.0
2007-04-16 20:36:00,2.4161,2.4162,2.4159,2.416,129600000.0
2007-04-16 20:37:00,2.416,2.4161,2.4159,2.4161,76899999.0
2007-04-16 20:38:00,2.4161,2.4161,2.4159,2.4159,146100000.0
2007-04-16 20:39:00,2.4159,2.4161,2.4159,2.416,64000000.0
2007-04-16 20:40:00,2.416,2.4163,2.416,2.4163,104000000.0
2007-04-16 20:41:00,2.4163,2.4165,2.4162,2.4162,45100000.0
2007-04-16 20:42:00,2.4163,2.4163,2.4162,2.4163,86200000.0
2007-04-16 20:43:00,2.4163,2.4163,2.4159,2.416,73000000.0
2007-04-16 20:44:00,2.416,2.416,2.4159,2.416,82100000.0
2007-04-16 20:45:00,2.416,2.416,2.41545,2.4156,38600000.0
2007-04-16 20:46:00,2.4156,2.4158,2.4156,2.4158,43200000.0
2007-04-16 20:47:00,2.4159,2.4159,2.4156,2.4157,26000000.0
2007-04-16 20:48:00,2.4159,2.4161,2.4156,2.4159,119200000.0
2007-04-16 20:49:00,2.4153,2.41546,2.41513,2.41544,250599999.0
2007-04-16 20:50:00,2.4159,2.4159,2.41555,2.41555,42400000.0
2007-04-16 20:51:00,2.4157,2.4158,2.4156,2.4158,31200000.0
2007-04-16 20:52:00,2.4158,2.416,2.4155,2.4157,131200000.0
2007-04-16 20:53:00,2.4157,2.4158,2.4156,2.4156,49600000.0
2007-04-16 20:54:00,2.4158,2.4158,2.4156,2.4157,76800000.0
2007-04-16 20:55:00,2.4157,2.4158,2.4154,2.4156,85600000.0
2007-04-16 20:56:00,2.4156,2.4156,2.4154,2.4155,107100000.0
2007-04-16 20:57:00,2.4155,2.4156,2.4155,2.4155,48800000.0
2007-04-16 20:58:00,2.4155,2.4155,2.4153,2.4154,28400000.0
2007-04-16 20:59:00,2.4154,2.4154,2.4149,2.4151,166800000.0
2007-04-16 21:00:00,2.4149,2.415,2.4146,2.4148,231600000.0
2007-04-16 21:01:00,2.4149,2.415,2.4148,2.415,130400000.0
2007-04-16 21:02:00,2.415,2.4153,2.415,2.4151,124000000.0
2007-04-16 21:03:00,2.41505,2.4155,2.41505,2.4153,184800000.0
2007-04-16 21:04:00,2.4151,2.4154,2.415,2.4152,431900000.0
2007-04-16 21:05:00,2.4152,2.4154,2.4151,2.4153,115600000.0
2007-04-16 21:06:00,2.4152,2.4153,2.4151,2.4152,47200000.0
2007-04-16 21:07:00,2.4151,2.4152,2.4151,2.4151,62400000.0
2007-04-16 21:08:00,2.4151,2.4152,2.4148,2.4149,100400000.0
2007-04-16 21:09:00,2.415,2.4155,2.415,2.4152,44800000.0
2007-04-16 21:10:00,2.4152,2.4152,2.415,2.4151,66400000.0
2007-04-16 21:11:00,2.4152,2.4154,2.4151,2.4153,152400000.0
2007-04-16 21:12:00,2.41535,2.41535,2.4152,2.4152,44800000.0
2007-04-16 21:13:00,2.4152,2.4154,2.41515,2.41535,56000000.0
2007-04-16 21:14:00,2.4154,2.4155,2.41515,2.4153,225000000.0
2007-04-16 21:15:00,2.4153,2.4156,2.4153,2.4156,62400000.0
2007-04-16 21:16:00,2.41507,2.41513,2.41483,2.41488,40200000.0
2007-04-16 21:17:00,2.4155,2.41555,2.4155,2.4155,29600000.0
2007-04-16 21:18:00,2.41555,2.4156,2.4155,2.4156,63200000.0
2007-04-16 21:19:00,2.4156,2.4156,2.4155,2.4155,48000000.0
2007-04-16 21:20:00,2.4155,2.4155,2.4153,2.4153,82400000.0
2007-04-16 21:21:00,2.4154,2.4154,2.4152,2.4153,27600000.0
2007-04-16 21:22:00,2.4153,2.4157,2.4152,2.4155,254000000.0
2007-04-16 21:23:00,2.4153,2.4156,2.4153,2.4155,201600000.0
2007-04-16 21:24:00,2.4156,2.4156,2.415,2.4155,254900000.0
2007-04-16 21:25:00,2.4155,2.4155,2.4152,2.4154,194300000.0
2007-04-16 21:26:00,2.4154,2.4154,2.4152,2.4153,102100000.0
2007-04-16 21:27:00,2.4153,2.4154,2.4152,2.4152,76100000.0
2007-04-16 21:28:00,2.4152,2.41525,2.4152,2.4152,30400000.0
2007-04-16 21:29:00,2.4152,2.4152,2.4149,2.4151,96400000.0
2007-04-16 21:30:00,2.4151,2.4152,2.4149,2.415,107100000.0
2007-04-16 21:31:00,2.415,2.4153,2.415,2.4153,53400000.0
2007-04-16 21:32:00,2.415,2.4151,2.415,2.4151,24800000.0
2007-04-16 21:33:00,2.4151,2.4151,2.4149,2.4149,28000000.0
2007-04-16 21:34:00,2.4149,2.4149,2.4147,2.4147,48800000.0
2007-04-16 21:35:00,2.4147,2.4149,2.4146,2.4149,69600000.0
2007-04-16 21:36:00,2.4149,2.41495,2.4147,2.41495,73600000.0
2007-04-16 21:37:00,2.4149,2.4149,2.41465,2.41465,78100000.0
2007-04-16 21:38:00,2.4147,2.415,2.4147,2.4148,171600000.0
2007-04-16 21:39:00,2.4148,2.4151,2.4148,2.415,32000000.0
2007-04-16 21:40:00,2.415,2.4153,2.415,2.4152,80800000.0
2007-04-16 21:41:00,2.4152,2.4154,2.4151,2.4151,68800000.0
2007-04-16 21:42:00,2.4153,2.4153,2.415,2.4153,47200000.0
2007-04-16 21:43:00,2.4153,2.4154,2.4153,2.4153,20000000.0
2007-04-16 21:44:00,2.4152,2.4152,2.4152,2.4152,12000000.0
2007-04-16 21:45:00,2.4152,2.4153,2.4152,2.4153,16000000.0
2007-04-16 21:46:00,2.4153,2.4153,2.41495,2.4153,98400000.0
2007-04-16 21:47:00,2.4153,2.4153,2.415,2.4152,18400000.0
2007-04-16 21:48:00,2.4152,2.4154,2.4151,2.4154,40800000.0
2007-04-16 21:49:00,2.4154,2.4154,2.4151,2.4153,91200000.0
2007-04-16 21:50:00,2.4152,2.4153,2.415,2.41515,68600000.0
2007-04-16 21:51:00,2.4153,2.4153,2.4153,2.4153,49600000.0
2007-04-16 21:52:00,2.4153,2.4157,2.4153,2.4155,62200000.0
2007-04-16 21:53:00,2.4155,2.4155,2.4155,2.4155,11800000.0
2007-04-16 21:54:00,2.4155,2.4155,2.4154,2.4154,51200000.0
2007-04-16 21:55:00,2.4155,2.4155,2.4154,2.4154,49600000.0
2007-04-16 21:56:00,2.4154,2.4155,2.4154,2.4155,37600000.0
2007-04-16 21:57:00,2.4154,2.4157,2.4152,2.4154,111800000.0
2007-04-16 21:58:00,2.4155,2.4157,2.4153,2.4155,223400000.0
2007-04-16 21:59:00,2.4155,2.4155,2.415,2.4152,82400000.0
2007-04-16 22:00:00,2.4154,2.4155,2.415,2.4155,154000000.0
2007-04-16 22:01:00,2.4154,2.4154,2.4153,2.4154,34800000.0
2007-04-16 22:02:00,2.4154,2.4154,2.4154,2.4154,19600000.0
2007-04-16 22:03:00,2.4154,2.4156,2.4154,2.4156,20000000.0
2007-04-16 22:04:00,2.4155,2.4155,2.4155,2.4155,4000000.0
2007-04-16 22:05:00,2.4155,2.4156,2.4154,2.4154,42800000.0
2007-04-16 22:06:00,2.4154,2.4158,2.4154,2.4158,27800000.0
2007-04-16 22:07:00,2.4155,2.4159,2.4155,2.4156,74500000.0
2007-04-16 22:08:00,2.4156,2.4156,2.4155,2.4155,21800000.0
2007-04-16 22:09:00,2.4154,2.41565,2.4154,2.4156,105300000.0
2007-04-16 22:10:00,2.4156,2.4156,2.41525,2.41525,54000000.0
2007-04-16 22:11:00,2.4153,2.4156,2.4151,2.4153,241000000.0
2007-04-16 22:12:00,2.4153,2.4158,2.4153,2.4158,114600000.0
2007-04-16 22:13:00,2.4157,2.4158,2.4155,2.4158,85500000.0
2007-04-16 22:14:00,2.4158,2.4158,2.4158,2.4158,4000000.0
2007-04-16 22:15:00,2.4158,2.4158,2.4155,2.41555,71200000.0
2007-04-16 22:16:00,2.4155,2.4158,2.4155,2.4157,65600000.0
2007-04-16 22:17:00,2.4157,2.4158,2.41565,2.41575,116000000.0
2007-04-16 22:18:00,2.4158,2.41625,2.4158,2.4158,193800000.0
2007-04-16 22:19:00,2.4158,2.4161,2.41575,2.41595,158400000.0
2007-04-16 22:20:00,2.416,2.41605,2.4159,2.4159,116800000.0
2007-04-16 22:21:00,2.4159,2.4161,2.4158,2.416,111700000.0
2007-04-16 22:22:00,2.416,2.4161,2.4158,2.41595,152300000.0
2007-04-16 22:23:00,2.416,2.4162,2.4159,2.416,73500000.0
2007-04-16 22:24:00,2.4159,2.416,2.41585,2.4159,51600000.0
2007-04-16 22:25:00,2.41595,2.41595,2.4159,2.4159,28800000.0
2007-04-16 22:26:00,2.4159,2.41595,2.4159,2.4159,56800000.0
2007-04-16 22:27:00,2.4159,2.416,2.4158,2.416,123200000.0
2007-04-16 22:28:00,2.4159,2.416,2.4159,2.4159,80000000.0
2007-04-16 22:29:00,2.4159,2.4163,2.4159,2.4161,62400000.0
2007-04-16 22:30:00,2.416,2.4162,2.4157,2.4159,206600000.0
2007-04-16 22:31:00,2.41595,2.4161,2.4159,2.4161,81600000.0
2007-04-16 22:32:00,2.4161,2.4162,2.4161,2.4162,81600000.0
2007-04-16 22:33:00,2.4162,2.4162,2.4157,2.416,84200000.0
2007-04-16 22:34:00,2.41595,2.41595,2.4158,2.4158,31700000.0
2007-04-16 22:35:00,2.4158,2.4161,2.4158,2.4159,98800000.0
2007-04-16 22:36:00,2.41605,2.4161,2.4159,2.4161,32300000.0
2007-04-16 22:37:00,2.4161,2.4163,2.416,2.41615,50300000.0
2007-04-16 22:38:00,2.41615,2.41625,2.41595,2.41605,57600000.0
2007-04-16 22:39:00,2.4161,2.41615,2.4159,2.4159,53000000.0
2007-04-16 22:40:00,2.4159,2.41625,2.4159,2.416,92200000.0
2007-04-16 22:41:00,2.41625,2.41635,2.41615,2.4162,99200000.0
2007-04-16 22:42:00,2.4162,2.4162,2.41615,2.41615,24800000.0
2007-04-16 22:43:00,2.41625,2.41625,2.41615,2.4162,47200000.0
2007-04-16 22:44:00,2.41615,2.41615,2.4161,2.41615,15200000.0
2007-04-16 22:45:00,2.4162,2.4162,2.4161,2.4161,16800000.0
2007-04-16 22:46:00,2.41615,2.41615,2.41615,2.41615,4000000.0
2007-04-16 22:47:00,2.41635,2.4165,2.4163,2.4164,25100000.0
2007-04-16 22:48:00,2.4165,2.4166,2.4162,2.41625,59200000.0
2007-04-16 22:49:00,2.41635,2.41635,2.41625,2.41625,26400000.0
2007-04-16 22:50:00,2.41625,2.4163,2.41625,2.4163,23200000.0
2007-04-16 22:51:00,2.41635,2.41635,2.4162,2.4162,24800000.0
2007-04-16 22:52:00,2.41635,2.41655,2.4163,2.4163,68000000.0
2007-04-16 22:53:00,2.41635,2.41645,2.4163,2.41635,31200000.0
2007-04-16 22:54:00,2.41635,2.41675,2.4163,2.41655,104800000.0
2007-04-16 22:55:00,2.4166,2.41665,2.4163,2.4163,90400000.0
2007-04-16 22:56:00,2.41625,2.41625,2.4161,2.4161,68300000.0
2007-04-16 22:57:00,2.4161,2.4162,2.4161,2.4162,23200000.0
2007-04-16 22:58:00,2.4161,2.41635,2.4161,2.4161,65200000.0
2007-04-16 22:59:00,2.4161,2.4162,2.416,2.416,17600000.0
2007-04-16 23:00:00,2.4158,2.4159,2.4156,2.4156,25200000.0
2007-04-16 23:01:00,2.4157,2.4159,2.4157,2.4159,14400000.0
2007-04-16 23:02:00,2.416,2.416,2.4158,2.4158,4800000.0
2007-04-16 23:03:00,2.4157,2.4159,2.4157,2.4158,14200000.0
2007-04-16 23:04:00,2.4157,2.4161,2.4157,2.4161,46800000.0
2007-04-16 23:05:00,2.416,2.416,2.4157,2.4157,53200000.0
2007-04-16 23:06:00,2.4158,2.4158,2.4156,2.4157,21000000.0
2007-04-16 23:07:00,2.4158,2.4161,2.4157,2.4158,17400000.0
2007-04-16 23:08:00,2.4158,2.4158,2.4157,2.4157,27400000.0
2007-04-16 23:09:00,2.4157,2.4157,2.4155,2.4156,36200000.0
2007-04-16 23:10:00,2.4158,2.4158,2.4157,2.4157,4400000.0
2007-04-16 23:11:00,2.4158,2.4158,2.4156,2.4157,35000000.0
2007-04-16 23:12:00,2.4158,2.4158,2.4156,2.4156,51000000.0
2007-04-16 23:13:00,2.4156,2.4158,2.4152,2.41575,78100000.0
2007-04-16 23:14:00,2.4157,2.41575,2.41545,2.41575,32800000.0
2007-04-16 23:15:00,2.41575,2.41595,2.4156,2.4158,111400000.0
2007-04-16 23:16:00,2.4158,2.41595,2.41575,2.41585,69100000.0
2007-04-16 23:17:00,2.416,2.4162,2.4158,2.416,109800000.0
2007-04-16 23:18:00,2.4161,2.4161,2.4159,2.41605,52500000.0
2007-04-16 23:19:00,2.416,2.41605,2.416,2.41605,16000000.0
2007-04-16 23:20:00,2.4161,2.4161,2.4161,2.4161,9600000.0
2007-04-16 23:21:00,2.41605,2.4161,2.41605,2.4161,24800000.0
2007-04-16 23:22:00,2.4161,2.4164,2.4161,2.4162,110900000.0
2007-04-16 23:23:00,2.41625,2.41625,2.4159,2.41615,103500000.0
2007-04-16 23:24:00,2.41615,2.41615,2.4161,2.4161,12000000.0
2007-04-16 23:25:00,2.4161,2.4161,2.4161,2.4161,28800000.0
2007-04-16 23:26:00,2.4161,2.4161,2.416,2.416,52800000.0
2007-04-16 23:27:00,2.4159,2.4163,2.4158,2.4161,61600000.0
2007-04-16 23:28:00,2.4166,2.4174,2.416,2.4168,160400000.0
2007-04-16 23:29:00,2.4167,2.41675,2.41645,2.4166,73400000.0
2007-04-16 23:30:00,2.4166,2.41665,2.4166,2.4166,45600000.0
2007-04-16 23:31:00,2.41675,2.41675,2.4162,2.4164,81600000.0
2007-04-16 23:32:00,2.4163,2.4163,2.41615,2.41625,40000000.0
2007-04-16 23:33:00,2.4163,2.4164,2.41605,2.41605,33800000.0
2007-04-16 23:34:00,2.416,2.41625,2.416,2.4162,44800000.0
2007-04-16 23:35:00,2.4162,2.4162,2.41595,2.41595,18400000.0
2007-04-16 23:36:00,2.416,2.416,2.41595,2.41595,10400000.0
2007-04-16 23:37:00,2.41585,2.41605,2.41585,2.416,64700000.0
2007-04-16 23:38:00,2.41605,2.4162,2.41605,2.4161,68800000.0
2007-04-16 23:39:00,2.41605,2.4161,2.41595,2.416,60000000.0
2007-04-16 23:40:00,2.41615,2.41615,2.416,2.4161,20800000.0
2007-04-16 23:41:00,2.4161,2.41615,2.4161,2.41615,24800000.0
2007-04-16 23:42:00,2.41615,2.4163,2.41615,2.41625,16800000.0
2007-04-16 23:43:00,2.4163,2.4163,2.41605,2.41625,23200000.0
2007-04-16 23:44:00,2.41625,2.41625,2.41625,2.41625,5400000.0
2007-04-16 23:45:00,2.41625,2.41625,2.41605,2.41625,34400000.0
2007-04-16 23:46:00,2.41625,2.41635,2.41625,2.4163,35900000.0
2007-04-16 23:47:00,2.4163,2.4163,2.41595,2.41595,17600000.0
2007-04-16 23:48:00,2.41595,2.4163,2.41595,2.4161,68700000.0
2007-04-16 23:49:00,2.416,2.41615,2.416,2.41615,48000000.0
2007-04-16 23:50:00,2.41615,2.41615,2.4161,2.41615,18400000.0
2007-04-16 23:51:00,2.4162,2.4162,2.41565,2.41595,52000000.0
2007-04-16 23:52:00,2.416,2.41605,2.4157,2.4157,62200000.0
2007-04-16 23:53:00,2.4156,2.41585,2.41525,2.4153,187800000.0
2007-04-16 23:54:00,2.41525,2.41575,2.4152,2.41575,205500000.0
2007-04-16 23:55:00,2.416,2.416,2.41535,2.41535,106400000.0
2007-04-16 23:56:00,2.4155,2.4157,2.4155,2.4155,51200000.0
2007-04-16 23:57:00,2.4157,2.41585,2.41565,2.41565,60000000.0
2007-04-16 23:58:00,2.4157,2.4161,2.41565,2.4159,154400000.0
2007-04-16 23:59:00,2.4159,2.4163,2.4158,2.41605,114400000.0
2007-04-17 00:00:00,2.4159,2.41595,2.4156,2.4157,84800000.0
2007-04-17 00:01:00,2.4157,2.4157,2.4157,2.4157,18200000.0
2007-04-17 00:02:00,2.4157,2.4157,2.4155,2.4157,52500000.0
2007-04-17 00:03:00,2.4157,2.4157,2.4155,2.4155,65400000.0
2007-04-17 00:04:00,2.4156,2.41565,2.4155,2.41555,41600000.0
2007-04-17 00:05:00,2.4156,2.4156,2.41545,2.41545,13200000.0
2007-04-17 00:06:00,2.41555,2.41555,2.41545,2.41555,18400000.0
2007-04-17 00:07:00,2.4155,2.4156,2.4155,2.4156,12800000.0
2007-04-17 00:08:00,2.4156,2.4157,2.4155,2.4155,39200000.0
2007-04-17 00:09:00,2.4155,2.41565,2.4155,2.4156,71100001.0
2007-04-17 00:10:00,2.4156,2.4156,2.4155,2.4155,32800000.0
2007-04-17 00:11:00,2.4155,2.4155,2.4154,2.4154,8400000.0
2007-04-17 00:12:00,2.4155,2.4156,2.4155,2.4155,27200000.0
2007-04-17 00:13:00,2.4155,2.41575,2.4155,2.4155,98300000.0
2007-04-17 00:14:00,2.41565,2.41565,2.4155,2.41555,41400000.0
2007-04-17 00:15:00,2.4156,2.4158,2.4155,2.4155,70800000.0
2007-04-17 00:16:00,2.4156,2.4158,2.4156,2.4156,42300000.0
2007-04-17 00:17:00,2.4156,2.4156,2.4156,2.4156,23000000.0
2007-04-17 00:18:00,2.41518,2.4153,2.415,2.41524,68000000.0
2007-04-17 00:19:00,2.4156,2.41565,2.4156,2.41565,16000000.0
2007-04-17 00:20:00,2.4156,2.4159,2.4156,2.41565,104400000.0
2007-04-17 00:21:00,2.41565,2.4158,2.41565,2.41565,22400000.0
2007-04-17 00:22:00,2.41565,2.41565,2.41555,2.41555,24000000.0
2007-04-17 00:23:00,2.4156,2.41565,2.4155,2.4155,36000000.0
2007-04-17 00:24:00,2.41494,2.41532,2.41494,2.41529,14400000.0
2007-04-17 00:25:00,2.41531,2.41531,2.41507,2.41509,39800000.0
2007-04-17 00:26:00,2.41537,2.41537,2.41515,2.41536,32000000.0
2007-04-17 00:27:00,2.41565,2.4157,2.4155,2.4155,54200000.0
2007-04-17 00:28:00,2.4156,2.4156,2.41545,2.4156,37100000.0
2007-04-17 00:29:00,2.41512,2.41532,2.41507,2.41532,5600000.0
2007-04-17 00:30:00,2.4157,2.41585,2.41565,2.4158,86600000.0
2007-04-17 00:31:00,2.41575,2.41585,2.4157,2.4157,32400000.0
2007-04-17 00:32:00,2.4157,2.41575,2.4155,2.41575,29500000.0
2007-04-17 00:33:00,2.4157,2.4158,2.4155,2.4155,88200000.0
2007-04-17 00:34:00,2.4155,2.41565,2.4155,2.4156,49600000.0
2007-04-17 00:35:00,2.4155,2.4157,2.4155,2.4156,62000000.0
2007-04-17 00:36:00,2.4156,2.41565,2.4156,2.4156,21200000.0
2007-04-17 00:37:00,2.4156,2.41565,2.4156,2.41565,9400000.0
2007-04-17 00:38:00,2.4156,2.41575,2.4156,2.41565,43500000.0
2007-04-17 00:39:00,2.4156,2.4157,2.4156,2.41565,37000000.0
2007-04-17 00:40:00,2.4156,2.4157,2.4156,2.4157,56800000.0
2007-04-17 00:41:00,2.4158,2.4158,2.4157,2.4157,9600000.0
2007-04-17 00:42:00,2.4157,2.4157,2.4157,2.4157,2400000.0
2007-04-17 00:43:00,2.4157,2.4157,2.4157,2.4157,2400000.0
2007-04-17 00:44:00,2.4157,2.4157,2.4155,2.4155,45500000.0
2007-04-17 00:45:00,2.4156,2.4156,2.4155,2.4155,38000000.0
2007-04-17 00:46:00,2.4156,2.4156,2.4156,2.4156,2400000.0
2007-04-17 00:47:00,2.4156,2.4156,2.4154,2.4154,29400000.0
2007-04-17 00:48:00,2.4155,2.4155,2.4155,2.4155,35100000.0
2007-04-17 00:49:00,2.4155,2.4159,2.4155,2.41555,157400000.0
2007-04-17 00:50:00,2.41565,2.4157,2.41545,2.4155,185000000.0
2007-04-17 00:51:00,2.4156,2.4157,2.4154,2.4154,77900000.0
2007-04-17 00:52:00,2.4154,2.4157,2.4154,2.41555,111600000.0
2007-04-17 00:53:00,2.4157,2.4157,2.4155,2.4156,24600000.0
2007-04-17 00:54:00,2.4155,2.4156,2.4155,2.4155,25600000.0
2007-04-17 00:55:00,2.4155,2.4155,2.4154,2.4155,21200000.0
2007-04-17 00:56:00,2.4155,2.4155,2.4154,2.4155,58600000.0
2007-04-17 00:57:00,2.4156,2.4156,2.4153,2.4154,67000000.0
2007-04-17 00:58:00,2.4155,2.4156,2.4155,2.4155,20200000.0
2007-04-17 00:59:00,2.4155,2.4156,2.4155,2.4155,17400000.0
2007-04-17 01:00:00,2.4155,2.4155,2.4154,2.4154,33400000.0
2007-04-17 01:01:00,2.41535,2.4154,2.4153,2.41535,48000000.0
2007-04-17 01:02:00,2.4153,2.4154,2.4153,2.4154,24200000.0
2007-04-17 01:03:00,2.4154,2.4154,2.4154,2.4154,11100000.0
2007-04-17 01:04:00,2.4154,2.4154,2.4153,2.4154,30000000.0
2007-04-17 01:05:00,2.4154,2.4154,2.4153,2.4154,27800000.0
2007-04-17 01:06:00,2.41508,2.41513,2.41471,2.41501,184300000.0
2007-04-17 01:07:00,2.4155,2.4155,2.4153,2.4154,26000000.0
2007-04-17 01:08:00,2.4155,2.4158,2.41545,2.41565,30900000.0
2007-04-17 01:09:00,2.4156,2.4158,2.4155,2.4156,112800000.0
2007-04-17 01:10:00,2.4156,2.4156,2.41545,2.4155,40600000.0
2007-04-17 01:11:00,2.4155,2.4155,2.4155,2.4155,8000000.0
2007-04-17 01:12:00,2.4155,2.4155,2.4155,2.4155,11600000.0
2007-04-17 01:13:00,2.4155,2.4156,2.4153,2.4153,120600000.0
2007-04-17 01:14:00,2.4155,2.4158,2.4152,2.4155,60200000.0
2007-04-17 01:15:00,2.4157,2.416,2.4156,2.4159,53400000.0
2007-04-17 01:16:00,2.4159,2.416,2.4156,2.4159,38400000.0
2007-04-17 01:17:00,2.4159,2.4159,2.4159,2.4159,4000000.0
2007-04-17 01:18:00,2.4158,2.4158,2.4157,2.4157,23800000.0
2007-04-17 01:19:00,2.4157,2.4157,2.4157,2.4157,4200000.0
2007-04-17 01:20:00,2.4156,2.4156,2.4156,2.4156,6400000.0
2007-04-17 01:21:00,2.4157,2.4158,2.4157,2.4158,11300000.0
2007-04-17 01:22:00,2.4157,2.4157,2.4157,2.4157,4200000.0
2007-04-17 01:23:00,2.4158,2.4158,2.4158,2.4158,4000000.0
2007-04-17 01:24:00,2.41509,2.41531,2.41509,2.41531,1600000.0
2007-04-17 01:25:00,2.4157,2.4157,2.4157,2.4157,11600000.0
2007-04-17 01:26:00,2.4158,2.4158,2.4158,2.4158,16400000.0
2007-04-17 01:27:00,2.4158,2.4158,2.4157,2.4157,8800000.0
2007-04-17 01:28:00,2.4158,2.4158,2.4157,2.4157,18800000.0
2007-04-17 01:29:00,2.4157,2.4157,2.4156,2.4157,25200000.0
2007-04-17 01:30:00,2.4157,2.4157,2.4156,2.4156,41400000.0
2007-04-17 01:31:00,2.4156,2.4156,2.4155,2.4155,37400000.0
2007-04-17 01:32:00,2.4156,2.4156,2.4154,2.4156,50400000.0
2007-04-17 01:33:00,2.4156,2.4156,2.4155,2.4155,15600000.0
2007-04-17 01:34:00,2.4155,2.4155,2.4155,2.4155,4800000.0
2007-04-17 01:35:00,2.4155,2.4155,2.4155,2.4155,11600000.0
2007-04-17 01:36:00,2.4156,2.4156,2.4156,2.4156,4200000.0
2007-04-17 01:37:00,2.4155,2.4155,2.4155,2.4155,4200000.0
2007-04-17 01:38:00,2.4156,2.4157,2.4155,2.4156,37000000.0
2007-04-17 01:39:00,2.4155,2.4156,2.4155,2.4156,9000000.0
2007-04-17 01:40:00,2.4156,2.4156,2.4156,2.4156,11600000.0
2007-04-17 01:41:00,2.4157,2.4158,2.4154,2.4158,41500000.0
2007-04-17 01:42:00,2.4157,2.4157,2.4155,2.4155,66800000.0
2007-04-17 01:43:00,2.4155,2.4156,2.4154,2.4155,101200000.0
2007-04-17 01:44:00,2.4155,2.4156,2.4155,2.4156,28300000.0
2007-04-17 01:45:00,2.4155,2.4155,2.4154,2.4154,16800000.0
2007-04-17 01:46:00,2.4154,2.4156,2.4154,2.4154,63500000.0
2007-04-17 01:47:00,2.4154,2.4156,2.4154,2.4156,100400000.0
2007-04-17 01:48:00,2.4155,2.4156,2.4154,2.41545,90200000.0
2007-04-17 01:49:00,2.4154,2.4154,2.4154,2.4154,4000000.0
2007-04-17 01:50:00,2.4155,2.4155,2.4154,2.4154,15400000.0
2007-04-17 01:51:00,2.4154,2.4154,2.4154,2.4154,4200000.0
2007-04-17 01:52:00,2.4155,2.4156,2.4154,2.4155,61200000.0
2007-04-17 01:53:00,2.4155,2.4157,2.4155,2.4157,29800000.0
2007-04-17 01:54:00,2.4157,2.4157,2.4156,2.4157,28200000.0
2007-04-17 01:55:00,2.4155,2.4155,2.4155,2.4155,12400000.0
2007-04-17 01:56:00,2.4154,2.4156,2.4154,2.4156,110200000.0
2007-04-17 01:57:00,2.41555,2.4156,2.4155,2.4156,56600000.0
2007-04-17 01:58:00,2.4156,2.4157,2.4156,2.4157,46700000.0
2007-04-17 01:59:00,2.4157,2.4158,2.4157,2.4158,58600000.0
2007-04-17 02:00:00,2.41575,2.416,2.4157,2.416,77200000.0
2007-04-17 02:01:00,2.416,2.416,2.4158,2.416,84600000.0
2007-04-17 02:02:00,2.416,2.4163,2.416,2.4163,12400000.0
2007-04-17 02:03:00,2.416,2.4163,2.416,2.4163,27600000.0
2007-04-17 02:04:00,2.416,2.416,2.416,2.416,5600000.0
2007-04-17 02:05:00,2.4163,2.4163,2.416,2.4163,24000000.0
2007-04-17 02:06:00,2.4163,2.4164,2.416,2.416,6400000.0
2007-04-17 02:07:00,2.4161,2.4161,2.416,2.416,3200000.0
2007-04-17 02:08:00,2.416,2.416,2.416,2.416,800000.0
2007-04-17 02:09:00,2.416,2.416,2.4159,2.4159,10400000.0
2007-04-17 02:10:00,2.4159,2.4161,2.4159,2.4161,173000000.0
2007-04-17 02:11:00,2.4161,2.4165,2.4161,2.4162,200100000.0
2007-04-17 02:12:00,2.4162,2.4165,2.416,2.4161,107200000.0
2007-04-17 02:13:00,2.416,2.4162,2.416,2.4161,94500000.0
2007-04-17 02:14:00,2.4162,2.41625,2.4161,2.4161,61800000.0
2007-04-17 02:15:00,2.4161,2.4164,2.4161,2.4162,95900000.0
2007-04-17 02:16:00,2.4163,2.4163,2.4161,2.4161,129999999.0
2007-04-17 02:17:00,2.416,2.4161,2.4159,2.4159,74400000.0
2007-04-17 02:18:00,2.416,2.416,2.4157,2.4157,159300000.0
2007-04-17 02:19:00,2.4157,2.4157,2.4156,2.4156,20800000.0
2007-04-17 02:20:00,2.4156,2.4157,2.4155,2.4157,42200000.0
2007-04-17 02:21:00,2.4157,2.4158,2.4157,2.4158,76400000.0
2007-04-17 02:22:00,2.4158,2.416,2.4157,2.4157,145600000.0
2007-04-17 02:23:00,2.4157,2.4159,2.4157,2.4158,131200000.0
2007-04-17 02:24:00,2.4157,2.416,2.4157,2.4159,78600000.0
2007-04-17 02:25:00,2.4159,2.4161,2.4156,2.4159,297600001.0
2007-04-17 02:26:00,2.4161,2.4161,2.41605,2.41605,13200000.0
2007-04-17 02:27:00,2.4161,2.4164,2.416,2.4163,85000000.0
2007-04-17 02:28:00,2.4163,2.4165,2.41615,2.4163,87200000.0
2007-04-17 02:29:00,2.4163,2.4163,2.4161,2.4161,42600000.0
2007-04-17 02:30:00,2.4161,2.4161,2.4158,2.4158,97600000.0
2007-04-17 02:31:00,2.4158,2.4158,2.4156,2.4156,108600000.0
2007-04-17 02:32:00,2.4156,2.4158,2.4155,2.4158,84000000.0
2007-04-17 02:33:00,2.4158,2.4158,2.4156,2.4156,60400000.0
2007-04-17 02:34:00,2.4155,2.4156,2.4155,2.4156,36600000.0
2007-04-17 02:35:00,2.4156,2.4156,2.4156,2.4156,5600000.0
2007-04-17 02:36:00,2.4156,2.4159,2.4156,2.4157,49800000.0
2007-04-17 02:37:00,2.4157,2.4157,2.4155,2.4156,128500000.0
2007-04-17 02:38:00,2.41575,2.4158,2.4155,2.4158,157500000.0
2007-04-17 02:39:00,2.4156,2.4159,2.4155,2.4155,86000000.0
2007-04-17 02:40:00,2.4155,2.4155,2.4153,2.4153,88200000.0
2007-04-17 02:41:00,2.4154,2.4156,2.4153,2.4156,144700000.0
2007-04-17 02:42:00,2.4156,2.4162,2.4156,2.4162,175099999.0
2007-04-17 02:43:00,2.4163,2.4163,2.416,2.4162,55500000.0
2007-04-17 02:44:00,2.4162,2.4162,2.4161,2.4161,20600000.0
2007-04-17 02:45:00,2.4162,2.4163,2.4159,2.4159,76800000.0
2007-04-17 02:46:00,2.4159,2.4163,2.4158,2.4163,64900000.0
2007-04-17 02:47:00,2.4163,2.4163,2.4161,2.41615,42000000.0
2007-04-17 02:48:00,2.4162,2.4163,2.41615,2.4163,26800000.0
2007-04-17 02:49:00,2.4163,2.4163,2.4159,2.4162,223800005.0
2007-04-17 02:50:00,2.4162,2.4162,2.416,2.4161,89000000.0
2007-04-17 02:51:00,2.4162,2.4162,2.4159,2.4161,75000000.0
2007-04-17 02:52:00,2.4161,2.4164,2.416,2.41635,78000000.0
2007-04-17 02:53:00,2.41635,2.41635,2.4159,2.4163,160200000.0
2007-04-17 02:54:00,2.4162,2.4162,2.4159,2.416,121200000.0
2007-04-17 02:55:00,2.416,2.4162,2.4158,2.4159,160200000.0
2007-04-17 02:56:00,2.4159,2.4159,2.4156,2.4157,32600000.0
2007-04-17 02:57:00,2.4157,2.4158,2.4157,2.4157,29200000.0
2007-04-17 02:58:00,2.4157,2.4157,2.4157,2.4157,26400000.0
2007-04-17 02:59:00,2.4157,2.4158,2.4157,2.4158,51200000.0
2007-04-17 03:00:00,2.4158,2.4158,2.4158,2.4158,2400000.0
2007-04-17 03:01:00,2.4158,2.4158,2.4158,2.4158,2400000.0
2007-04-17 03:02:00,2.4158,2.4158,2.4158,2.4158,800000.0
2007-04-17 03:03:00,2.4158,2.4158,2.4156,2.4156,10200000.0
2007-04-17 03:04:00,2.4156,2.4158,2.41555,2.4158,59800000.0
2007-04-17 03:05:00,2.4158,2.4158,2.4156,2.4156,6200000.0
2007-04-17 03:06:00,2.4157,2.4158,2.4157,2.4158,8000000.0
2007-04-17 03:07:00,2.4158,2.4159,2.4158,2.4158,32400000.0
2007-04-17 03:08:00,2.4159,2.4159,2.4158,2.4158,26800000.0
2007-04-17 03:09:00,2.4158,2.4159,2.4158,2.4159,64000000.0
2007-04-17 03:10:00,2.4159,2.4159,2.4158,2.4159,10600000.0
2007-04-17 03:11:00,2.4158,2.4158,2.4158,2.4158,4000000.0
2007-04-17 03:12:00,2.4158,2.4158,2.4155,2.4156,51800000.0
2007-04-17 03:13:00,2.4156,2.4158,2.4155,2.41555,52700000.0
2007-04-17 03:14:00,2.4155,2.4158,2.4155,2.4156,58400000.0
2007-04-17 03:15:00,2.4157,2.4157,2.4156,2.4156,26600000.0
2007-04-17 03:16:00,2.4156,2.4158,2.4156,2.4157,42800000.0
2007-04-17 03:17:00,2.4157,2.4157,2.4156,2.4156,42800000.0
2007-04-17 03:18:00,2.4156,2.4159,2.4156,2.4157,216000000.0
2007-04-17 03:19:00,2.4157,2.4157,2.4156,2.4156,71600000.0
2007-04-17 03:20:00,2.4156,2.4157,2.4156,2.4157,37200000.0
2007-04-17 03:21:00,2.4157,2.4157,2.4156,2.4156,75200000.0
2007-04-17 03:22:00,2.4156,2.4157,2.4156,2.4156,52600000.0
2007-04-17 03:23:00,2.4156,2.4157,2.4156,2.4157,45000000.0
2007-04-17 03:24:00,2.4157,2.4158,2.4156,2.4156,102000000.0
2007-04-17 03:25:00,2.4156,2.4159,2.4155,2.4159,74600001.0
2007-04-17 03:26:00,2.4159,2.4159,2.4158,2.4158,45200000.0
2007-04-17 03:27:00,2.4158,2.4159,2.4157,2.4159,39000000.0
2007-04-17 03:28:00,2.4159,2.416,2.4159,2.416,34200000.0
2007-04-17 03:29:00,2.416,2.416,2.4159,2.4159,36800000.0
2007-04-17 03:30:00,2.4159,2.4159,2.4159,2.4159,3200000.0
2007-04-17 03:31:00,2.4158,2.4158,2.4155,2.4156,91000000.0
2007-04-17 03:32:00,2.4158,2.4158,2.4156,2.4156,35000000.0
2007-04-17 03:33:00,2.4155,2.4155,2.4154,2.4155,45000000.0
2007-04-17 03:34:00,2.4156,2.4156,2.4154,2.4154,16400000.0
2007-04-17 03:35:00,2.4155,2.4155,2.4152,2.4152,12400000.0
2007-04-17 03:36:00,2.4153,2.4154,2.4153,2.4153,17600000.0
2007-04-17 03:37:00,2.4153,2.4153,2.415,2.4152,16600000.0
2007-04-17 03:38:00,2.4152,2.4152,2.4148,2.4151,123600000.0
2007-04-17 03:39:00,2.4149,2.4151,2.4148,2.4148,49699999.0
2007-04-17 03:40:00,2.4149,2.4151,2.4148,2.4149,49800000.0
2007-04-17 03:41:00,2.4149,2.415,2.4147,2.4149,58000000.0
2007-04-17 03:42:00,2.415,2.415,2.4148,2.4149,84400000.0
2007-04-17 03:43:00,2.4149,2.4152,2.4149,2.4151,48000000.0
2007-04-17 03:44:00,2.415,2.4151,2.4148,2.415,44400000.0
2007-04-17 03:45:00,2.415,2.415,2.4149,2.4149,70200000.0
2007-04-17 03:46:00,2.4149,2.415,2.4149,2.4149,39800000.0
2007-04-17 03:47:00,2.415,2.41505,2.4149,2.415,37000000.0
2007-04-17 03:48:00,2.415,2.4151,2.415,2.415,87800000.0
2007-04-17 03:49:00,2.4151,2.4151,2.415,2.415,68000000.0
2007-04-17 03:50:00,2.415,2.4152,2.415,2.4152,67000000.0
2007-04-17 03:51:00,2.4151,2.4154,2.4151,2.4154,46200000.0
2007-04-17 03:52:00,2.4152,2.4154,2.4152,2.4154,5000000.0
2007-04-17 03:53:00,2.4151,2.4154,2.4151,2.4151,10000000.0
2007-04-17 03:54:00,2.415,2.4151,2.415,2.4151,4800000.0
2007-04-17 03:55:00,2.4151,2.4151,2.4149,2.415,43200000.0
2007-04-17 03:56:00,2.415,2.415,2.4147,2.4149,147600000.0
2007-04-17 03:57:00,2.4149,2.4149,2.4148,2.4148,66400000.0
2007-04-17 03:58:00,2.4147,2.415,2.4147,2.4149,151100000.0
2007-04-17 03:59:00,2.4148,2.415,2.4148,2.4149,62600000.0
2007-04-17 04:00:00,2.41485,2.4149,2.4148,2.4148,36900000.0
2007-04-17 04:01:00,2.4148,2.4149,2.4147,2.41475,86000000.0
2007-04-17 04:02:00,2.4147,2.4151,2.4146,2.4148,84000000.0
2007-04-17 04:03:00,2.4146,2.4147,2.4143,2.4143,120400000.0
2007-04-17 04:04:00,2.4143,2.4143,2.4142,2.4143,118400000.0
2007-04-17 04:05:00,2.4145,2.4148,2.4143,2.4147,116600000.0
2007-04-17 04:06:00,2.4148,2.4151,2.4148,2.4148,30800000.0
2007-04-17 04:07:00,2.4148,2.4149,2.4148,2.4148,103000000.0
2007-04-17 04:08:00,2.4148,2.4151,2.4148,2.4151,101200000.0
2007-04-17 04:09:00,2.4149,2.415,2.4146,2.4148,195400000.0
2007-04-17 04:10:00,2.4148,2.4148,2.4146,2.41475,51700000.0
2007-04-17 04:11:00,2.4148,2.4148,2.4148,2.4148,44400000.0
2007-04-17 04:12:00,2.4146,2.4149,2.4146,2.4149,47200000.0
2007-04-17 04:13:00,2.4149,2.4149,2.4146,2.4147,116100000.0
2007-04-17 04:14:00,2.4148,2.4148,2.4144,2.4146,224899999.0
2007-04-17 04:15:00,2.41465,2.41465,2.4143,2.4143,43100000.0
2007-04-17 04:16:00,2.4142,2.4144,2.4142,2.4144,52600000.0
2007-04-17 04:17:00,2.4143,2.4143,2.4141,2.4141,25400000.0
2007-04-17 04:18:00,2.4141,2.41415,2.414,2.41415,41600000.0
2007-04-17 04:19:00,2.4142,2.4143,2.4141,2.4143,124900000.0
2007-04-17 04:20:00,2.4143,2.4144,2.4143,2.4144,19200000.0
2007-04-17 04:21:00,2.4144,2.4144,2.4143,2.4144,33600000.0
2007-04-17 04:22:00,2.4144,2.4144,2.4143,2.41435,62199999.0
2007-04-17 04:23:00,2.41435,2.4145,2.4143,2.4144,112600000.0
2007-04-17 04:24:00,2.4144,2.4145,2.4143,2.4144,35800000.0
2007-04-17 04:25:00,2.4145,2.4145,2.4145,2.4145,4800000.0
2007-04-17 04:26:00,2.4144,2.4145,2.4143,2.4143,125300000.0
2007-04-17 04:27:00,2.4144,2.4145,2.4144,2.4144,27400000.0
2007-04-17 04:28:00,2.4144,2.4144,2.4143,2.4144,41800000.0
2007-04-17 04:29:00,2.4144,2.4146,2.4141,2.4145,218200000.0
2007-04-17 04:30:00,2.4145,2.4145,2.4145,2.4145,20000000.0
2007-04-17 04:31:00,2.4145,2.4147,2.4142,2.4142,230000000.0
2007-04-17 04:32:00,2.41435,2.4145,2.4143,2.4144,76900000.0
2007-04-17 04:33:00,2.4144,2.4148,2.4144,2.4147,23400000.0
2007-04-17 04:34:00,2.4147,2.4147,2.4147,2.4147,1600000.0
2007-04-17 04:35:00,2.4147,2.4147,2.4147,2.4147,4800000.0
2007-04-17 04:36:00,2.4147,2.4147,2.4147,2.4147,8800000.0
2007-04-17 04:37:00,2.4147,2.4147,2.4147,2.4147,800000.0
2007-04-17 04:38:00,2.4147,2.4147,2.4144,2.4144,5600000.0
2007-04-17 04:39:00,2.4144,2.4147,2.4144,2.4144,66000000.0
2007-04-17 04:40:00,2.4144,2.4144,2.4144,2.4144,106200000.0
2007-04-17 04:41:00,2.41413,2.41413,2.41407,2.41408,26400000.0
2007-04-17 04:42:00,2.4144,2.4144,2.4144,2.4144,12400000.0
2007-04-17 04:43:00,2.4144,2.4144,2.4144,2.4144,42200000.0
2007-04-17 04:44:00,2.4144,2.4147,2.4144,2.4144,101800000.0
2007-04-17 04:45:00,2.4147,2.4147,2.4145,2.4145,7200000.0
2007-04-17 04:46:00,2.4146,2.4146,2.4146,2.4146,15600000.0
2007-04-17 04:47:00,2.4147,2.4147,2.4146,2.4147,20400000.0
2007-04-17 04:48:00,2.4147,2.4148,2.4144,2.4147,62000000.0
2007-04-17 04:49:00,2.4147,2.4147,2.4143,2.4147,76300000.0
2007-04-17 04:50:00,2.4147,2.4147,2.4144,2.4145,57000000.0
2007-04-17 04:51:00,2.4145,2.4145,2.4143,2.4145,60600000.0
2007-04-17 04:52:00,2.4145,2.4145,2.4143,2.4143,38200000.0
2007-04-17 04:53:00,2.4143,2.4146,2.4143,2.4143,193600001.0
2007-04-17 04:54:00,2.4143,2.4146,2.4141,2.4144,87200000.0
2007-04-17 04:55:00,2.4144,2.4145,2.4142,2.4144,58200000.0
2007-04-17 04:56:00,2.4143,2.4145,2.4142,2.4145,187200000.0
2007-04-17 04:57:00,2.4143,2.4145,2.4143,2.4144,57900000.0
2007-04-17 04:58:00,2.4144,2.4144,2.4144,2.4144,10600000.0
2007-04-17 04:59:00,2.4144,2.4144,2.4144,2.4144,4000000.0
2007-04-17 05:00:00,2.4143,2.4143,2.4143,2.4143,4000000.0
2007-04-17 05:01:00,2.4143,2.4143,2.4142,2.4142,29400000.0
2007-04-17 05:02:00,2.4142,2.4142,2.414,2.4141,59400000.0
2007-04-17 05:03:00,2.4139,2.41418,2.4139,2.41395,65600000.0
2007-04-17 05:04:00,2.4143,2.4143,2.4143,2.4143,4200000.0
2007-04-17 05:05:00,2.41388,2.41402,2.41352,2.41378,145300000.0
2007-04-17 05:06:00,2.4143,2.4143,2.41425,2.41425,15700000.0
2007-04-17 05:07:00,2.4143,2.4143,2.4143,2.4143,16400000.0
2007-04-17 05:08:00,2.4142,2.4143,2.4142,2.4142,59700000.0
2007-04-17 05:09:00,2.4143,2.4145,2.4143,2.4145,26800000.0
2007-04-17 05:10:00,2.4145,2.4145,2.4144,2.4144,33200000.0
2007-04-17 05:11:00,2.4145,2.4145,2.4144,2.4145,48800000.0
2007-04-17 05:12:00,2.4145,2.4148,2.4145,2.4148,26800000.0
2007-04-17 05:13:00,2.4148,2.4149,2.4145,2.4145,74199999.0
2007-04-17 05:14:00,2.4148,2.4149,2.4146,2.4146,51600000.0
2007-04-17 05:15:00,2.41433,2.41438,2.41401,2.41437,58900000.0
2007-04-17 05:16:00,2.4147,2.415,2.4146,2.4146,60200000.0
2007-04-17 05:17:00,2.4147,2.4148,2.4145,2.4146,44200000.0
2007-04-17 05:18:00,2.4147,2.4149,2.4144,2.41475,86500000.0
2007-04-17 05:19:00,2.4147,2.4147,2.4146,2.4146,15400000.0
2007-04-17 05:20:00,2.4146,2.4146,2.4141,2.4142,71400000.0
2007-04-17 05:21:00,2.4142,2.4142,2.414,2.4141,14400000.0
2007-04-17 05:22:00,2.41372,2.41373,2.41352,2.41358,41400000.0
2007-04-17 05:23:00,2.4141,2.4141,2.4141,2.4141,9600000.0
2007-04-17 05:24:00,2.4141,2.4141,2.4141,2.4141,6400000.0
2007-04-17 05:25:00,2.4141,2.4141,2.4141,2.4141,13200000.0
2007-04-17 05:26:00,2.41359,2.41379,2.41359,2.41377,20000000.0
2007-04-17 05:27:00,2.4141,2.4142,2.4141,2.4141,34200000.0
2007-04-17 05:28:00,2.4141,2.4141,2.4141,2.4141,4000000.0
2007-04-17 05:29:00,2.4141,2.4145,2.4141,2.4145,21500000.0
2007-04-17 05:30:00,2.4144,2.4144,2.414,2.4143,52400000.0
2007-04-17 05:31:00,2.4144,2.4146,2.4143,2.4146,27800000.0
2007-04-17 05:32:00,2.4145,2.4146,2.4145,2.4146,10600000.0
2007-04-17 05:33:00,2.4145,2.4146,2.4145,2.41455,50000000.0
2007-04-17 05:34:00,2.4145,2.4146,2.4145,2.41455,24400000.0
2007-04-17 05:35:00,2.4146,2.4146,2.41455,2.41455,7600000.0
2007-04-17 05:36:00,2.4147,2.4147,2.4146,2.4146,21200000.0
2007-04-17 05:37:00,2.4146,2.4146,2.4145,2.41455,81800000.0
2007-04-17 05:38:00,2.4146,2.4146,2.4146,2.4146,11400000.0
2007-04-17 05:39:00,2.4145,2.4148,2.4145,2.4148,104600000.0
2007-04-17 05:40:00,2.4147,2.4147,2.4145,2.4146,118200000.0
2007-04-17 05:41:00,2.4147,2.4148,2.4147,2.4147,60800000.0
2007-04-17 05:42:00,2.4147,2.4149,2.4146,2.41475,89800000.0
2007-04-17 05:43:00,2.4148,2.4149,2.4147,2.4149,35700000.0
2007-04-17 05:44:00,2.41449,2.41502,2.41419,2.41448,343699998.0
2007-04-17 05:45:00,2.4148,2.4149,2.4148,2.4148,20800000.0
2007-04-17 05:46:00,2.41425,2.41446,2.41419,2.41446,169000000.0
2007-04-17 05:47:00,2.4148,2.4148,2.4145,2.4147,59600000.0
2007-04-17 05:48:00,2.4147,2.4147,2.4147,2.4147,12200000.0
2007-04-17 05:49:00,2.4147,2.4147,2.4147,2.4147,4200000.0
2007-04-17 05:50:00,2.41447,2.41453,2.41439,2.4145,85400000.0
2007-04-17 05:51:00,2.4146,2.4147,2.4145,2.4147,27600000.0
2007-04-17 05:52:00,2.4147,2.4149,2.4147,2.4148,58800000.0
2007-04-17 05:53:00,2.4147,2.4148,2.4147,2.4148,23800000.0
2007-04-17 05:54:00,2.4148,2.4148,2.4144,2.4146,140200000.0
2007-04-17 05:55:00,2.4147,2.4147,2.4144,2.4146,33200000.0
2007-04-17 05:56:00,2.4146,2.4147,2.4144,2.4146,134000000.0
2007-04-17 05:57:00,2.4146,2.4146,2.4143,2.4144,107800000.0
2007-04-17 05:58:00,2.4144,2.4148,2.4144,2.4145,120800000.0
2007-04-17 05:59:00,2.4145,2.4145,2.4144,2.4145,60500000.0
2007-04-17 06:00:00,2.41445,2.4145,2.4144,2.4144,87000000.0
2007-04-17 06:01:00,2.4144,2.4144,2.4143,2.4144,7600000.0
2007-04-17 06:02:00,2.4143,2.4143,2.4141,2.4141,20200000.0
2007-04-17 06:03:00,2.4142,2.4142,2.4142,2.4142,800000.0
2007-04-17 06:04:00,2.4142,2.4142,2.4141,2.4141,10400000.0
2007-04-17 06:05:00,2.4141,2.4143,2.4141,2.4141,71000000.0
2007-04-17 06:06:00,2.4141,2.4141,2.4141,2.4141,10800000.0
2007-04-17 06:07:00,2.41365,2.41383,2.41338,2.4137,84900000.0
2007-04-17 06:08:00,2.4141,2.4142,2.4141,2.4142,9800000.0
2007-04-17 06:09:00,2.4142,2.4142,2.4141,2.4141,20400000.0
2007-04-17 06:10:00,2.4141,2.4141,2.414,2.414,8400000.0
2007-04-17 06:11:00,2.4139,2.4141,2.4139,2.4141,19000000.0
2007-04-17 06:12:00,2.414,2.414,2.414,2.414,15800000.0
2007-04-17 06:13:00,2.4142,2.4142,2.414,2.4141,20200000.0
2007-04-17 06:14:00,2.4142,2.4142,2.4141,2.4141,41000000.0
2007-04-17 06:15:00,2.4141,2.4142,2.414,2.414,47800000.0
2007-04-17 06:16:00,2.414,2.414,2.4137,2.4137,112400000.0
2007-04-17 06:17:00,2.4138,2.4138,2.4138,2.4138,25600000.0
2007-04-17 06:18:00,2.4139,2.4139,2.4139,2.4139,4000000.0
2007-04-17 06:19:00,2.4139,2.4139,2.4137,2.4138,88000000.0
2007-04-17 06:20:00,2.4138,2.4141,2.4137,2.414,109800000.0
2007-04-17 06:21:00,2.414,2.414,2.4139,2.414,74800000.0
2007-04-17 06:22:00,2.414,2.414,2.414,2.414,37200000.0
2007-04-17 06:23:00,2.414,2.414,2.4137,2.4139,37800000.0
2007-04-17 06:24:00,2.4139,2.414,2.4138,2.414,26600000.0
2007-04-17 06:25:00,2.414,2.4141,2.414,2.4141,12200000.0
2007-04-17 06:26:00,2.4134,2.41403,2.4134,2.41369,68800000.0
2007-04-17 06:27:00,2.414,2.4141,2.4137,2.4138,60200000.0
2007-04-17 06:28:00,2.414,2.4141,2.41375,2.4138,27200000.0
2007-04-17 06:29:00,2.4138,2.4141,2.4138,2.4141,20600000.0
2007-04-17 06:30:00,2.4143,2.4143,2.4137,2.4139,149800000.0
2007-04-17 06:31:00,2.4139,2.4141,2.4139,2.414,19600000.0
2007-04-17 06:32:00,2.414,2.4141,2.414,2.4141,16000000.0
2007-04-17 06:33:00,2.41405,2.41405,2.414,2.414,10800000.0
2007-04-17 06:34:00,2.4137,2.4142,2.4137,2.4142,30300000.0
2007-04-17 06:35:00,2.4142,2.4142,2.4138,2.4139,107800000.0
2007-04-17 06:36:00,2.4139,2.4139,2.4137,2.4139,43200000.0
2007-04-17 06:37:00,2.41385,2.4141,2.4136,2.4141,218600000.0
2007-04-17 06:38:00,2.4141,2.4143,2.4137,2.4141,107000000.0
2007-04-17 06:39:00,2.414,2.4141,2.4138,2.414,32400000.0
2007-04-17 06:40:00,2.4138,2.4138,2.4137,2.4138,88200000.0
2007-04-17 06:41:00,2.4138,2.4138,2.4137,2.4137,35600000.0
2007-04-17 06:42:00,2.4137,2.4138,2.4137,2.4138,12200000.0
2007-04-17 06:43:00,2.4138,2.4139,2.4138,2.4139,34800000.0
2007-04-17 06:44:00,2.4139,2.414,2.4138,2.414,66200000.0
2007-04-17 06:45:00,2.414,2.414,2.4138,2.4138,31200000.0
2007-04-17 06:46:00,2.4138,2.4138,2.4138,2.4138,21600000.0
2007-04-17 06:47:00,2.4138,2.4139,2.4138,2.4139,5600000.0
2007-04-17 06:48:00,2.4139,2.414,2.4136,2.4139,79300000.0
2007-04-17 06:49:00,2.41395,2.41395,2.4139,2.4139,7400000.0
2007-04-17 06:50:00,2.4138,2.414,2.4136,2.4138,83400000.0
2007-04-17 06:51:00,2.4139,2.4139,2.4135,2.4135,161800000.0
2007-04-17 06:52:00,2.4135,2.4136,2.4134,2.4134,37200000.0
2007-04-17 06:53:00,2.4134,2.4134,2.41305,2.41305,44000000.0
2007-04-17 06:54:00,2.4131,2.4136,2.4131,2.4136,118500000.0
2007-04-17 06:55:00,2.4136,2.4136,2.4132,2.4133,54200000.0
2007-04-17 06:56:00,2.4133,2.4136,2.4133,2.4136,39600000.0
2007-04-17 06:57:00,2.4136,2.4137,2.4136,2.4137,21800000.0
2007-04-17 06:58:00,2.4136,2.4136,2.4136,2.4136,22200000.0
2007-04-17 06:59:00,2.4136,2.4136,2.4136,2.4136,20200000.0
2007-04-17 07:00:00,2.4136,2.4137,2.4136,2.4137,18800000.0
2007-04-17 07:01:00,2.4137,2.4139,2.4136,2.4139,63000000.0
2007-04-17 07:02:00,2.41385,2.4139,2.4138,2.4138,54700000.0
2007-04-17 07:03:00,2.4138,2.414,2.4138,2.4139,34800000.0
2007-04-17 07:04:00,2.414,2.41405,2.4139,2.414,41900000.0
2007-04-17 07:05:00,2.414,2.4144,2.414,2.4142,145400000.0
2007-04-17 07:06:00,2.4142,2.4142,2.414,2.4141,69200001.0
2007-04-17 07:07:00,2.4139,2.4142,2.4138,2.4141,94600000.0
2007-04-17 07:08:00,2.4141,2.4141,2.4141,2.4141,43800000.0
2007-04-17 07:09:00,2.4141,2.4142,2.4137,2.414,197800000.0
2007-04-17 07:10:00,2.414,2.4145,2.4138,2.4139,243599999.0
2007-04-17 07:11:00,2.41385,2.4142,2.4138,2.4142,223900001.0
2007-04-17 07:12:00,2.41425,2.4143,2.4141,2.4142,172800000.0
2007-04-17 07:13:00,2.4142,2.4146,2.4141,2.4141,264300000.0
2007-04-17 07:14:00,2.4141,2.4144,2.4141,2.41425,86000000.0
2007-04-17 07:15:00,2.4141,2.4144,2.4141,2.4143,199700000.0
2007-04-17 07:16:00,2.4142,2.41445,2.4142,2.4144,166500000.0
2007-04-17 07:17:00,2.4145,2.4146,2.4145,2.4146,41300000.0
2007-04-17 07:18:00,2.4146,2.4147,2.4145,2.4145,67600000.0
2007-04-17 07:19:00,2.4145,2.4146,2.4145,2.4145,70500000.0
2007-04-17 07:20:00,2.4145,2.4147,2.4145,2.4146,65200000.0
2007-04-17 07:21:00,2.4148,2.4148,2.4145,2.4148,75800000.0
2007-04-17 07:22:00,2.4148,2.4148,2.4148,2.4148,3200000.0
2007-04-17 07:23:00,2.4148,2.4148,2.4145,2.4148,70200000.0
2007-04-17 07:24:00,2.4147,2.4148,2.4146,2.4146,17600000.0
2007-04-17 07:25:00,2.4145,2.4146,2.4145,2.4145,35200000.0
2007-04-17 07:26:00,2.4145,2.4146,2.4145,2.4146,14400000.0
2007-04-17 07:27:00,2.4146,2.4146,2.4145,2.4145,34400000.0
2007-04-17 07:28:00,2.4146,2.4146,2.4145,2.4146,21600000.0
2007-04-17 07:29:00,2.4146,2.4146,2.4145,2.4145,14400000.0
2007-04-17 07:30:00,2.4145,2.415,2.4145,2.4147,86400000.0
2007-04-17 07:31:00,2.415,2.4156,2.415,2.4153,277700000.0
2007-04-17 07:32:00,2.4152,2.4153,2.41485,2.415,47700000.0
2007-04-17 07:33:00,2.415,2.4151,2.415,2.4151,51400000.0
2007-04-17 07:34:00,2.4151,2.4156,2.4151,2.4153,226400000.0
2007-04-17 07:35:00,2.4153,2.4157,2.4153,2.4154,122600000.0
2007-04-17 07:36:00,2.4154,2.4156,2.4153,2.4156,101300000.0
2007-04-17 07:37:00,2.4156,2.4158,2.4153,2.4154,76600000.0
2007-04-17 07:38:00,2.4153,2.4154,2.415,2.4152,143000000.0
2007-04-17 07:39:00,2.4152,2.4152,2.415,2.415,105500000.0
2007-04-17 07:40:00,2.415,2.4151,2.4147,2.4147,76300000.0
2007-04-17 07:41:00,2.4146,2.4147,2.41445,2.4146,102400000.0
2007-04-17 07:42:00,2.4146,2.4148,2.4143,2.4148,151600000.0
2007-04-17 07:43:00,2.4147,2.4148,2.4144,2.4145,59700000.0
2007-04-17 07:44:00,2.4146,2.4149,2.41445,2.4147,48200000.0
2007-04-17 07:45:00,2.4147,2.4148,2.4146,2.4148,95500000.0
2007-04-17 07:46:00,2.4148,2.4148,2.4146,2.4148,147300000.0
2007-04-17 07:47:00,2.4147,2.415,2.4147,2.415,60600000.0
2007-04-17 07:48:00,2.415,2.4153,2.4149,2.4151,214800000.0
2007-04-17 07:49:00,2.4152,2.4152,2.4148,2.4149,67200000.0
2007-04-17 07:50:00,2.4149,2.4151,2.4148,2.4151,33500000.0
2007-04-17 07:51:00,2.4151,2.4151,2.4148,2.4149,88100000.0
2007-04-17 07:52:00,2.4149,2.415,2.4148,2.4148,103600000.0
2007-04-17 07:53:00,2.4148,2.415,2.4144,2.4144,162900000.0
2007-04-17 07:54:00,2.4144,2.4149,2.4144,2.4149,137500000.0
2007-04-17 07:55:00,2.4148,2.4152,2.4146,2.4148,222600000.0
2007-04-17 07:56:00,2.4148,2.4152,2.4148,2.415,236100000.0
2007-04-17 07:57:00,2.4149,2.415,2.4146,2.4147,127500000.0
2007-04-17 07:58:00,2.4147,2.4148,2.4145,2.4146,166100000.0
2007-04-17 07:59:00,2.4147,2.4152,2.4146,2.41495,125700001.0
2007-04-17 08:00:00,2.415,2.4158,2.415,2.4157,249100000.0
2007-04-17 08:01:00,2.4156,2.4156,2.4152,2.4153,208700000.0
2007-04-17 08:02:00,2.4153,2.4154,2.4152,2.4153,130500000.0
2007-04-17 08:03:00,2.4153,2.4155,2.4151,2.4153,189900000.0
2007-04-17 08:04:00,2.4152,2.4156,2.4151,2.4155,312800000.0
2007-04-17 08:05:00,2.4155,2.4158,2.4155,2.4158,269300000.0
2007-04-17 08:06:00,2.4158,2.416,2.4158,2.4159,90800000.0
2007-04-17 08:07:00,2.4159,2.4159,2.4155,2.41565,125100000.0
2007-04-17 08:08:00,2.41565,2.4159,2.41565,2.4157,70300000.0
2007-04-17 08:09:00,2.4157,2.4159,2.4147,2.4148,212700000.0
2007-04-17 08:10:00,2.4148,2.4149,2.4147,2.4147,176000000.0
2007-04-17 08:11:00,2.4147,2.4148,2.4145,2.4148,161600000.0
2007-04-17 08:12:00,2.4148,2.4148,2.4142,2.4145,100100000.0
2007-04-17 08:13:00,2.4146,2.4147,2.4144,2.4146,165599999.0
2007-04-17 08:14:00,2.4146,2.4148,2.4142,2.4148,171800000.0
2007-04-17 08:15:00,2.4147,2.4148,2.4145,2.41455,178300000.0
2007-04-17 08:16:00,2.4145,2.4148,2.4145,2.4146,121500000.0
2007-04-17 08:17:00,2.4147,2.41505,2.4146,2.4148,268900000.0
2007-04-17 08:18:00,2.4148,2.4151,2.4148,2.4148,65100000.0
2007-04-17 08:19:00,2.4148,2.4148,2.4147,2.4147,8000000.0
2007-04-17 08:20:00,2.4147,2.4149,2.4147,2.4149,111100000.0
2007-04-17 08:21:00,2.4149,2.415,2.4148,2.4148,147800000.0
2007-04-17 08:22:00,2.4148,2.4148,2.4147,2.4148,57300000.0
2007-04-17 08:23:00,2.4147,2.415,2.4143,2.4147,233000000.0
2007-04-17 08:24:00,2.4147,2.4149,2.4144,2.4145,276900000.0
2007-04-17 08:25:00,2.4145,2.4151,2.4145,2.4145,386900001.0
2007-04-17 08:26:00,2.4145,2.4149,2.4145,2.4149,186500000.0
2007-04-17 08:27:00,2.4149,2.4152,2.4144,2.4144,308600000.0
2007-04-17 08:28:00,2.4147,2.4147,2.4143,2.4144,125200000.0
2007-04-17 08:29:00,2.41435,2.4146,2.4143,2.4145,136400000.0
2007-04-17 08:30:00,2.4145,2.4147,2.4143,2.4146,279800001.0
2007-04-17 08:31:00,2.4144,2.4148,2.4144,2.4146,179400000.0
2007-04-17 08:32:00,2.4146,2.4149,2.41445,2.4147,293200001.0
2007-04-17 08:33:00,2.4147,2.415,2.4145,2.4147,171999999.0
2007-04-17 08:34:00,2.4146,2.4152,2.4146,2.4149,202000000.0
2007-04-17 08:35:00,2.415,2.4152,2.4148,2.4152,265000000.0
2007-04-17 08:36:00,2.4152,2.4154,2.4151,2.4152,176000000.0
2007-04-17 08:37:00,2.4152,2.4153,2.4149,2.4151,127200000.0
2007-04-17 08:38:00,2.4151,2.4154,2.4149,2.4149,132800000.0
2007-04-17 08:39:00,2.4149,2.4152,2.4149,2.4151,176600000.0
2007-04-17 08:40:00,2.4151,2.4153,2.415,2.4151,90900000.0
2007-04-17 08:41:00,2.4151,2.4151,2.415,2.415,70699999.0
2007-04-17 08:42:00,2.415,2.4151,2.4148,2.415,32600000.0
2007-04-17 08:43:00,2.415,2.415,2.41445,2.41445,101300000.0
2007-04-17 08:44:00,2.4144,2.4146,2.4142,2.4144,213600001.0
2007-04-17 08:45:00,2.4144,2.4144,2.4138,2.4141,120300000.0
2007-04-17 08:46:00,2.414,2.4142,2.4135,2.4141,312800000.0
2007-04-17 08:47:00,2.4141,2.4141,2.4138,2.4141,106300000.0
2007-04-17 08:48:00,2.4141,2.4141,2.41345,2.41345,251100001.0
2007-04-17 08:49:00,2.41345,2.4138,2.4132,2.4134,420900000.0
2007-04-17 08:50:00,2.4135,2.4135,2.4131,2.4131,258600000.0
2007-04-17 08:51:00,2.4131,2.4137,2.41305,2.4134,387700000.0
2007-04-17 08:52:00,2.4134,2.4137,2.4133,2.4137,169400000.0
2007-04-17 08:53:00,2.4137,2.4138,2.41325,2.4137,175500000.0
2007-04-17 08:54:00,2.4137,2.4139,2.4135,2.4137,185500000.0
2007-04-17 08:55:00,2.4136,2.414,2.41355,2.4136,158000000.0
2007-04-17 08:56:00,2.4136,2.4137,2.4133,2.4137,189000000.0
2007-04-17 08:57:00,2.4137,2.4141,2.4137,2.4139,152200000.0
2007-04-17 08:58:00,2.4138,2.4143,2.4138,2.4142,184600000.0
2007-04-17 08:59:00,2.4142,2.4143,2.4139,2.414,404199999.0
2007-04-17 09:00:00,2.414,2.4142,2.4136,2.414,194400000.0
2007-04-17 09:01:00,2.414,2.414,2.4137,2.4138,128500000.0
2007-04-17 09:02:00,2.4138,2.4141,2.4137,2.4138,188600000.0
2007-04-17 09:03:00,2.4137,2.4149,2.4136,2.4149,312700001.0
2007-04-17 09:04:00,2.4149,2.4155,2.4144,2.4148,217000001.0
2007-04-17 09:05:00,2.4148,2.4148,2.4144,2.4146,100000000.0
2007-04-17 09:06:00,2.4145,2.4145,2.41375,2.4139,266800000.0
2007-04-17 09:07:00,2.4141,2.4141,2.4134,2.4136,117600000.0
2007-04-17 09:08:00,2.4136,2.4139,2.4135,2.41355,167300000.0
2007-04-17 09:09:00,2.4136,2.41375,2.4132,2.41335,250100000.0
2007-04-17 09:10:00,2.4133,2.4134,2.4131,2.4134,304800000.0
2007-04-17 09:11:00,2.4134,2.4137,2.4134,2.4136,105300000.0
2007-04-17 09:12:00,2.4136,2.41375,2.4136,2.4136,53200000.0
2007-04-17 09:13:00,2.4136,2.4136,2.4134,2.4134,78000000.0
2007-04-17 09:14:00,2.4134,2.4136,2.4134,2.4136,55800000.0
2007-04-17 09:15:00,2.41355,2.41355,2.4133,2.4134,88500000.0
2007-04-17 09:16:00,2.4135,2.4137,2.4134,2.4137,148000001.0
2007-04-17 09:17:00,2.4139,2.4139,2.41365,2.4137,112900000.0
2007-04-17 09:18:00,2.4137,2.414,2.4137,2.414,85200000.0
2007-04-17 09:19:00,2.414,2.4141,2.41395,2.4141,46400000.0
2007-04-17 09:20:00,2.4141,2.4143,2.414,2.4141,175400001.0
2007-04-17 09:21:00,2.4141,2.4143,2.414,2.41405,202900000.0
2007-04-17 09:22:00,2.414,2.4141,2.4138,2.414,286999998.0
2007-04-17 09:23:00,2.4139,2.4144,2.4139,2.4144,462100002.0
2007-04-17 09:24:00,2.4144,2.4146,2.4143,2.4143,74000000.0
2007-04-17 09:25:00,2.4143,2.4146,2.414,2.4141,334900000.0
2007-04-17 09:26:00,2.4141,2.4145,2.414,2.4142,214999999.0
2007-04-17 09:27:00,2.4142,2.4143,2.414,2.41425,284000000.0
2007-04-17 09:28:00,2.4142,2.4143,2.4141,2.4142,55700000.0
2007-04-17 09:29:00,2.4142,2.4145,2.4142,2.4145,19300000.0
2007-04-17 09:30:00,2.4145,2.4145,2.41435,2.41435,73300000.0
2007-04-17 09:31:00,2.41435,2.4147,2.41435,2.4147,185000000.0
2007-04-17 09:32:00,2.41465,2.4153,2.4145,2.4151,303500000.0
2007-04-17 09:33:00,2.4153,2.4155,2.415,2.4152,593400001.0
2007-04-17 09:34:00,2.4155,2.4159,2.4153,2.4156,472600000.0
2007-04-17 09:35:00,2.4156,2.4159,2.41535,2.4158,222900000.0
2007-04-17 09:36:00,2.4158,2.4158,2.4154,2.4157,156899999.0
2007-04-17 09:37:00,2.4156,2.4159,2.4154,2.4157,289999998.0
2007-04-17 09:38:00,2.4159,2.4163,2.4157,2.4159,345600000.0
2007-04-17 09:39:00,2.4157,2.4159,2.4156,2.4159,357699997.0
2007-04-17 09:40:00,2.4159,2.4159,2.4157,2.41575,221400000.0
2007-04-17 09:41:00,2.41575,2.4161,2.4157,2.4161,114400000.0
2007-04-17 09:42:00,2.4161,2.4161,2.41575,2.4158,255600002.0
2007-04-17 09:43:00,2.4159,2.4159,2.4157,2.4158,200000000.0
2007-04-17 09:44:00,2.4158,2.4158,2.4154,2.4155,209400000.0
2007-04-17 09:45:00,2.4155,2.41565,2.4154,2.4155,246500000.0
2007-04-17 09:46:00,2.4155,2.4158,2.4154,2.4155,115100000.0
2007-04-17 09:47:00,2.4155,2.41575,2.4155,2.41575,173400000.0
2007-04-17 09:48:00,2.4157,2.4158,2.4155,2.4155,137900000.0
2007-04-17 09:49:00,2.4156,2.4156,2.4154,2.4154,51600000.0
2007-04-17 09:50:00,2.4155,2.4157,2.4155,2.4157,137700000.0
2007-04-17 09:51:00,2.4157,2.4157,2.41545,2.41545,12100000.0
2007-04-17 09:52:00,2.41545,2.4155,2.4154,2.4155,157600000.0
2007-04-17 09:53:00,2.4155,2.4157,2.4155,2.4155,87700000.0
2007-04-17 09:54:00,2.4155,2.41595,2.4155,2.4159,180600000.0
2007-04-17 09:55:00,2.416,2.4165,2.41595,2.4162,176200000.0
2007-04-17 09:56:00,2.4161,2.4163,2.4161,2.4162,59400000.0
2007-04-17 09:57:00,2.4161,2.4163,2.416,2.4162,128200001.0
2007-04-17 09:58:00,2.4162,2.4164,2.4162,2.4163,123200000.0
2007-04-17 09:59:00,2.4163,2.4163,2.4153,2.41535,218100001.0
2007-04-17 10:00:00,2.4154,2.4156,2.4152,2.4156,290100000.0
2007-04-17 10:01:00,2.4156,2.4157,2.41555,2.4157,70200000.0
2007-04-17 10:02:00,2.4157,2.4157,2.4154,2.4154,149900000.0
2007-04-17 10:03:00,2.4155,2.4155,2.4152,2.4152,378999997.0
2007-04-17 10:04:00,2.4152,2.4155,2.4151,2.4154,106500000.0
2007-04-17 10:05:00,2.4153,2.4153,2.4149,2.4149,301300000.0
2007-04-17 10:06:00,2.4149,2.4154,2.4149,2.4152,290300000.0
2007-04-17 10:07:00,2.4153,2.4154,2.4147,2.4148,386800000.0
2007-04-17 10:08:00,2.41465,2.415,2.4143,2.4145,246800000.0
2007-04-17 10:09:00,2.41435,2.4147,2.4142,2.4142,188200000.0
2007-04-17 10:10:00,2.4143,2.4145,2.414,2.4141,224900000.0
2007-04-17 10:11:00,2.4141,2.4145,2.4141,2.4144,136400000.0
2007-04-17 10:12:00,2.4144,2.4145,2.414,2.4141,198400000.0
2007-04-17 10:13:00,2.4141,2.4145,2.4139,2.414,252100000.0
2007-04-17 10:14:00,2.414,2.4143,2.414,2.4142,57800000.0
2007-04-17 10:15:00,2.4142,2.4143,2.414,2.4141,137400000.0
2007-04-17 10:16:00,2.414,2.4142,2.4137,2.4137,485499996.0
2007-04-17 10:17:00,2.4138,2.4141,2.4135,2.4137,328300000.0
2007-04-17 10:18:00,2.4138,2.4139,2.41355,2.4137,169900001.0
2007-04-17 10:19:00,2.4136,2.4138,2.4136,2.41375,161400000.0
2007-04-17 10:20:00,2.4139,2.4139,2.4133,2.4136,369200000.0
2007-04-17 10:21:00,2.4136,2.4136,2.4133,2.41335,223800000.0
2007-04-17 10:22:00,2.4133,2.4134,2.413,2.4132,452800000.0
2007-04-17 10:23:00,2.4132,2.41355,2.4131,2.41345,322500000.0
2007-04-17 10:24:00,2.41345,2.4137,2.4134,2.4137,407200001.0
2007-04-17 10:25:00,2.4137,2.4141,2.4134,2.414,281199998.0
2007-04-17 10:26:00,2.414,2.4148,2.4138,2.4148,359999997.0
2007-04-17 10:27:00,2.4148,2.4149,2.4143,2.4147,501399998.0
2007-04-17 10:28:00,2.41475,2.4149,2.4141,2.4142,205100000.0
2007-04-17 10:29:00,2.4142,2.4147,2.4134,2.4144,319900000.0
2007-04-17 10:30:00,2.4153,2.4219,2.4153,2.4211,355100000.0
2007-04-17 10:31:00,2.421,2.4224,2.4208,2.4219,552000000.0
2007-04-17 10:32:00,2.4219,2.4221,2.4209,2.4209,507800000.0
2007-04-17 10:33:00,2.421,2.4213,2.4205,2.4211,447500000.0
2007-04-17 10:34:00,2.4211,2.4226,2.4211,2.42195,495600000.0
2007-04-17 10:35:00,2.4218,2.4229,2.4217,2.4229,419100000.0
2007-04-17 10:36:00,2.4229,2.4235,2.42275,2.423,549000000.0
2007-04-17 10:37:00,2.423,2.4236,2.4229,2.42295,476599999.0
2007-04-17 10:38:00,2.4229,2.4235,2.4229,2.4235,310899999.0
2007-04-17 10:39:00,2.4235,2.4237,2.4232,2.4235,354300000.0
2007-04-17 10:40:00,2.4236,2.4238,2.4233,2.4236,255800000.0
2007-04-17 10:41:00,2.4235,2.42375,2.4235,2.4236,156100000.0
2007-04-17 10:42:00,2.4236,2.4239,2.4236,2.4236,240300000.0
2007-04-17 10:43:00,2.4236,2.4239,2.4233,2.4234,413200000.0
2007-04-17 10:44:00,2.4233,2.4238,2.4228,2.4228,345700000.0
2007-04-17 10:45:00,2.4228,2.4231,2.4217,2.4228,551900000.0
2007-04-17 10:46:00,2.42265,2.4235,2.42265,2.4235,561499999.0
2007-04-17 10:47:00,2.4235,2.4237,2.4226,2.4226,388700000.0
2007-04-17 10:48:00,2.4226,2.423,2.4225,2.4227,261000000.0
2007-04-17 10:49:00,2.4225,2.4227,2.4224,2.4227,242100000.0
2007-04-17 10:50:00,2.4227,2.4227,2.42195,2.422,200900000.0
2007-04-17 10:51:00,2.422,2.4227,2.4219,2.4227,423500000.0
2007-04-17 10:52:00,2.4227,2.42295,2.42255,2.4226,444800000.0
2007-04-17 10:53:00,2.4226,2.4227,2.4225,2.4225,216100000.0
2007-04-17 10:54:00,2.4225,2.4228,2.4224,2.4225,111800000.0
2007-04-17 10:55:00,2.4225,2.4225,2.422,2.4222,220000000.0
2007-04-17 10:56:00,2.4222,2.4223,2.4219,2.422,162200000.0
2007-04-17 10:57:00,2.422,2.4224,2.4218,2.422,211700000.0
2007-04-17 10:58:00,2.422,2.4224,2.4219,2.4222,212700000.0
2007-04-17 10:59:00,2.4222,2.4227,2.4219,2.4221,437800000.0
2007-04-17 11:00:00,2.4223,2.4223,2.4207,2.4214,650800000.0
2007-04-17 11:01:00,2.4214,2.4222,2.4214,2.422,276800000.0
2007-04-17 11:02:00,2.4221,2.42225,2.4218,2.4219,316800000.0
2007-04-17 11:03:00,2.4219,2.4224,2.4216,2.4223,389040200.0
2007-04-17 11:04:00,2.42195,2.4221,2.4218,2.4219,157700000.0
2007-04-17 11:05:00,2.4219,2.4221,2.42165,2.42175,258900000.0
2007-04-17 11:06:00,2.4217,2.4219,2.4214,2.4218,505699998.0
2007-04-17 11:07:00,2.4218,2.422,2.4216,2.422,366300001.0
2007-04-17 11:08:00,2.422,2.4224,2.4217,2.4222,374099999.0
2007-04-17 11:09:00,2.4222,2.42255,2.4222,2.4224,301000000.0
2007-04-17 11:10:00,2.4224,2.4226,2.4223,2.4224,172100000.0
2007-04-17 11:11:00,2.4224,2.4227,2.4223,2.4226,133300000.0
2007-04-17 11:12:00,2.42285,2.42285,2.4223,2.4224,208300000.0
2007-04-17 11:13:00,2.4224,2.4226,2.4223,2.42245,132300000.0
2007-04-17 11:14:00,2.42245,2.4227,2.4221,2.4223,197100000.0
2007-04-17 11:15:00,2.4222,2.4223,2.422,2.4221,286900001.0
2007-04-17 11:16:00,2.4221,2.42215,2.42195,2.422,226299999.0
2007-04-17 11:17:00,2.4221,2.4227,2.4218,2.4226,575100000.0
2007-04-17 11:18:00,2.4226,2.4233,2.4225,2.42325,369700000.0
2007-04-17 11:19:00,2.4233,2.4235,2.4229,2.4235,309500000.0
2007-04-17 11:20:00,2.4234,2.4239,2.4233,2.4239,373400001.0
2007-04-17 11:21:00,2.4239,2.4239,2.42335,2.42335,217100000.0
2007-04-17 11:22:00,2.4234,2.42345,2.42285,2.42305,452200000.0
2007-04-17 11:23:00,2.42305,2.4231,2.4227,2.42295,232900001.0
2007-04-17 11:24:00,2.4229,2.4231,2.4228,2.4231,96200000.0
2007-04-17 11:25:00,2.423,2.423,2.4228,2.4229,133800001.0
2007-04-17 11:26:00,2.4229,2.4229,2.4224,2.4224,85800000.0
2007-04-17 11:27:00,2.4228,2.4228,2.4191,2.4226,285700000.0
2007-04-17 11:28:00,2.4226,2.4234,2.4225,2.4234,170800000.0
2007-04-17 11:29:00,2.4234,2.4235,2.423,2.423,194900000.0
2007-04-17 11:30:00,2.423,2.4232,2.4222,2.4223,270100000.0
2007-04-17 11:31:00,2.4222,2.4235,2.4222,2.4234,234400000.0
2007-04-17 11:32:00,2.42345,2.424,2.4233,2.4239,315500000.0
2007-04-17 11:33:00,2.424,2.42405,2.4235,2.4237,270700000.0
2007-04-17 11:34:00,2.4237,2.4238,2.4232,2.4234,350900000.0
2007-04-17 11:35:00,2.4234,2.4235,2.4231,2.4233,180600000.0
2007-04-17 11:36:00,2.4234,2.4235,2.4223,2.4224,339300000.0
2007-04-17 11:37:00,2.42245,2.4229,2.4223,2.4226,368900000.0
2007-04-17 11:38:00,2.4226,2.4228,2.4225,2.4227,214000000.0
2007-04-17 11:39:00,2.42265,2.4228,2.4226,2.4227,236800000.0
2007-04-17 11:40:00,2.4227,2.42305,2.4227,2.4227,216000000.0
2007-04-17 11:41:00,2.4227,2.4229,2.42265,2.4229,153800000.0
2007-04-17 11:42:00,2.42275,2.42295,2.4226,2.4227,273600000.0
2007-04-17 11:43:00,2.4227,2.4228,2.4225,2.4226,80100000.0
2007-04-17 11:44:00,2.4227,2.4227,2.4226,2.4226,28800000.0
2007-04-17 11:45:00,2.4226,2.423,2.4226,2.423,207600000.0
2007-04-17 11:46:00,2.423,2.4231,2.4226,2.4227,238500000.0
2007-04-17 11:47:00,2.4228,2.4231,2.42265,2.4231,89400000.0
2007-04-17 11:48:00,2.4231,2.4233,2.4231,2.4231,47800000.0
2007-04-17 11:49:00,2.4231,2.4231,2.423,2.4231,103600000.0
2007-04-17 11:50:00,2.423,2.4232,2.423,2.4231,269700000.0
2007-04-17 11:51:00,2.423,2.4231,2.4228,2.423,93600000.0
2007-04-17 11:52:00,2.423,2.4233,2.4229,2.4231,219300000.0
2007-04-17 11:53:00,2.4231,2.4232,2.4229,2.423,155100000.0
2007-04-17 11:54:00,2.4232,2.4235,2.4231,2.4234,146900000.0
2007-04-17 11:55:00,2.4234,2.4235,2.423,2.4232,201100000.0
2007-04-17 11:56:00,2.42305,2.4231,2.4229,2.4231,137600000.0
2007-04-17 11:57:00,2.4232,2.42345,2.4231,2.4231,184299999.0
2007-04-17 11:58:00,2.4233,2.42345,2.4231,2.4233,321200000.0
2007-04-17 11:59:00,2.42335,2.4235,2.4232,2.4234,114600000.0
2007-04-17 12:00:00,2.4234,2.4234,2.42295,2.4231,333599997.0
2007-04-17 12:01:00,2.4231,2.42335,2.4229,2.42335,250000000.0
2007-04-17 12:02:00,2.4233,2.4237,2.4232,2.4234,298499999.0
2007-04-17 12:03:00,2.4234,2.42355,2.4232,2.4233,276100000.0
2007-04-17 12:04:00,2.4233,2.4234,2.4231,2.42335,121600000.0
2007-04-17 12:05:00,2.4233,2.4235,2.4233,2.4235,140800000.0
2007-04-17 12:06:00,2.4235,2.42375,2.4234,2.42375,142000000.0
2007-04-17 12:07:00,2.42375,2.4244,2.4234,2.4238,171600000.0
2007-04-17 12:08:00,2.424,2.4243,2.4239,2.42415,113400000.0
2007-04-17 12:09:00,2.4241,2.4243,2.4241,2.4242,108800000.0
2007-04-17 12:10:00,2.4242,2.42425,2.4238,2.4239,191200000.0
2007-04-17 12:11:00,2.4239,2.4239,2.4235,2.4235,105600000.0
2007-04-17 12:12:00,2.4235,2.4238,2.4232,2.4232,117000000.0
2007-04-17 12:13:00,2.4233,2.4233,2.4227,2.4232,125200000.0
2007-04-17 12:14:00,2.42315,2.4236,2.423,2.4235,382300000.0
2007-04-17 12:15:00,2.4235,2.4237,2.4233,2.4236,252800000.0
2007-04-17 12:16:00,2.4236,2.42365,2.4232,2.4234,316300000.0
2007-04-17 12:17:00,2.42335,2.4236,2.4232,2.4235,209000000.0
2007-04-17 12:18:00,2.4235,2.42365,2.4233,2.4235,286400000.0
2007-04-17 12:19:00,2.4235,2.4236,2.4234,2.4236,162800000.0
2007-04-17 12:20:00,2.4235,2.4243,2.4235,2.4239,501700000.0
2007-04-17 12:21:00,2.4239,2.4247,2.4236,2.4245,482000003.0
2007-04-17 12:22:00,2.4245,2.42475,2.4242,2.4246,484600002.0
2007-04-17 12:23:00,2.4247,2.4251,2.42445,2.4245,438700000.0
2007-04-17 12:24:00,2.4244,2.4249,2.4243,2.4246,733299997.0
2007-04-17 12:25:00,2.4246,2.42535,2.42435,2.4253,197699999.0
2007-04-17 12:26:00,2.4253,2.4255,2.4251,2.4252,266700000.0
2007-04-17 12:27:00,2.4251,2.42585,2.42505,2.4256,406300000.0
2007-04-17 12:28:00,2.42565,2.4267,2.4255,2.4256,526200001.0
2007-04-17 12:29:00,2.4256,2.426,2.4251,2.4259,704500002.0
2007-04-17 12:30:00,2.4261,2.4265,2.4256,2.42635,297800000.0
2007-04-17 12:31:00,2.42635,2.4265,2.4258,2.4263,589200006.0
2007-04-17 12:32:00,2.4262,2.4264,2.4255,2.4255,322500000.0
2007-04-17 12:33:00,2.4255,2.4262,2.42545,2.42615,310800000.0
2007-04-17 12:34:00,2.42615,2.42615,2.4257,2.4259,233500000.0
2007-04-17 12:35:00,2.42585,2.4261,2.4255,2.4258,395700000.0
2007-04-17 12:36:00,2.4256,2.4256,2.4252,2.4252,349100000.0
2007-04-17 12:37:00,2.4254,2.4254,2.4244,2.4245,434900001.0
2007-04-17 12:38:00,2.4246,2.4251,2.4244,2.4251,295599999.0
2007-04-17 12:39:00,2.425,2.425,2.4245,2.4248,263999999.0
2007-04-17 12:40:00,2.42485,2.42495,2.4243,2.4246,353299996.0
2007-04-17 12:41:00,2.4246,2.4251,2.4246,2.4249,197600000.0
2007-04-17 12:42:00,2.4248,2.425,2.42455,2.42455,122400000.0
2007-04-17 12:43:00,2.4246,2.4247,2.4242,2.4243,275700000.0
2007-04-17 12:44:00,2.4242,2.4244,2.4241,2.4241,217500000.0
2007-04-17 12:45:00,2.424,2.4242,2.4238,2.424,124000000.0
2007-04-17 12:46:00,2.4239,2.424,2.4232,2.42345,93600000.0
2007-04-17 12:47:00,2.4237,2.4241,2.4236,2.4238,115100000.0
2007-04-17 12:48:00,2.4238,2.4239,2.4234,2.4236,247100000.0
2007-04-17 12:49:00,2.4236,2.4236,2.4229,2.4235,285200001.0
2007-04-17 12:50:00,2.4234,2.4235,2.4231,2.4234,109500000.0
2007-04-17 12:51:00,2.4234,2.4236,2.423,2.4236,98800000.0
2007-04-17 12:52:00,2.4235,2.4236,2.4229,2.423,115200000.0
2007-04-17 12:53:00,2.4229,2.4231,2.42275,2.4229,189500000.0
2007-04-17 12:54:00,2.4229,2.4233,2.4229,2.423,110200000.0
2007-04-17 12:55:00,2.423,2.4233,2.4228,2.4231,259000000.0
2007-04-17 12:56:00,2.423,2.42335,2.423,2.4231,160100000.0
2007-04-17 12:57:00,2.4231,2.4231,2.4228,2.423,67200000.0
2007-04-17 12:58:00,2.4231,2.4232,2.4227,2.4228,243400000.0
2007-04-17 12:59:00,2.4228,2.4229,2.4223,2.4229,121800000.0
2007-04-17 13:00:00,2.4229,2.4233,2.4229,2.4232,247600000.0
2007-04-17 13:01:00,2.4232,2.4237,2.4231,2.4234,260800000.0
2007-04-17 13:02:00,2.4236,2.4239,2.4231,2.4234,287700000.0
2007-04-17 13:03:00,2.4233,2.42365,2.4232,2.4236,215400000.0
2007-04-17 13:04:00,2.4235,2.4241,2.4234,2.4236,284800000.0
2007-04-17 13:05:00,2.4236,2.4238,2.4236,2.4238,215400000.0
2007-04-17 13:06:00,2.4238,2.424,2.4236,2.4236,408400003.0
2007-04-17 13:07:00,2.4236,2.424,2.4234,2.4235,426200000.0
2007-04-17 13:08:00,2.4236,2.4238,2.4235,2.4238,211599999.0
2007-04-17 13:09:00,2.4236,2.4236,2.4228,2.4229,435599998.0
2007-04-17 13:10:00,2.4229,2.423,2.4228,2.4229,195600000.0
2007-04-17 13:11:00,2.4229,2.4233,2.4228,2.423,300400000.0
2007-04-17 13:12:00,2.423,2.4234,2.423,2.4234,240600001.0
2007-04-17 13:13:00,2.4234,2.4236,2.4234,2.4236,149600000.0
2007-04-17 13:14:00,2.4236,2.4236,2.4232,2.4232,186099999.0
2007-04-17 13:15:00,2.4232,2.4234,2.423,2.4232,120000000.0
2007-04-17 13:16:00,2.4232,2.4238,2.4232,2.4235,80400000.0
2007-04-17 13:17:00,2.4235,2.4246,2.4235,2.4244,328600000.0
2007-04-17 13:18:00,2.4245,2.4247,2.4243,2.4247,405300001.0
2007-04-17 13:19:00,2.4247,2.4248,2.4243,2.4243,327500001.0
2007-04-17 13:20:00,2.4242,2.4247,2.4241,2.4245,339000001.0
2007-04-17 13:21:00,2.4245,2.4246,2.4244,2.4245,162400000.0
2007-04-17 13:22:00,2.4245,2.4245,2.4241,2.42415,393300000.0
2007-04-17 13:23:00,2.42415,2.4242,2.424,2.42405,176000000.0
2007-04-17 13:24:00,2.424,2.4242,2.4235,2.4235,175700001.0
2007-04-17 13:25:00,2.4235,2.4241,2.4235,2.42385,450600002.0
2007-04-17 13:26:00,2.4238,2.4243,2.4238,2.4241,296800000.0
2007-04-17 13:27:00,2.4242,2.4246,2.42405,2.4246,200700000.0
2007-04-17 13:28:00,2.4246,2.4247,2.4244,2.4245,57300000.0
2007-04-17 13:29:00,2.4247,2.4247,2.4243,2.4246,163100000.0
2007-04-17 13:30:00,2.4244,2.4246,2.4243,2.4243,51200000.0
2007-04-17 13:31:00,2.4244,2.4245,2.4243,2.4243,199700000.0
2007-04-17 13:32:00,2.4243,2.4244,2.4241,2.4242,221500000.0
2007-04-17 13:33:00,2.4242,2.4242,2.4241,2.4241,127199999.0
2007-04-17 13:34:00,2.4242,2.4248,2.4242,2.4246,412299993.0
2007-04-17 13:35:00,2.4246,2.42495,2.4246,2.4246,328499999.0
2007-04-17 13:36:00,2.4245,2.4245,2.42435,2.42435,82800000.0
2007-04-17 13:37:00,2.42435,2.4245,2.4243,2.4243,20400000.0
2007-04-17 13:38:00,2.4245,2.4246,2.4245,2.4246,32000000.0
2007-04-17 13:39:00,2.42455,2.4246,2.4245,2.4246,83200000.0
2007-04-17 13:40:00,2.42455,2.42455,2.4243,2.4245,73600000.0
2007-04-17 13:41:00,2.4245,2.4245,2.4243,2.4243,14400000.0
2007-04-17 13:42:00,2.4243,2.4244,2.4242,2.4243,57800000.0
2007-04-17 13:43:00,2.4242,2.4244,2.4242,2.4244,104800000.0
2007-04-17 13:44:00,2.4244,2.42455,2.4243,2.42445,196700000.0
2007-04-17 13:45:00,2.42445,2.42455,2.4242,2.4242,201400000.0
2007-04-17 13:46:00,2.4241,2.4242,2.4231,2.4237,420500000.0
2007-04-17 13:47:00,2.4238,2.4241,2.4235,2.4239,363800000.0
2007-04-17 13:48:00,2.4239,2.4241,2.4239,2.4241,210500000.0
2007-04-17 13:49:00,2.424,2.4243,2.424,2.4243,205400000.0
2007-04-17 13:50:00,2.4241,2.4243,2.424,2.424,117600000.0
2007-04-17 13:51:00,2.424,2.42405,2.4237,2.42385,343500001.0
2007-04-17 13:52:00,2.4239,2.424,2.4238,2.4239,193399999.0
2007-04-17 13:53:00,2.424,2.424,2.4237,2.4238,184400000.0
2007-04-17 13:54:00,2.42375,2.4247,2.4236,2.4247,361700000.0
2007-04-17 13:55:00,2.4246,2.4249,2.4245,2.4249,292100000.0
2007-04-17 13:56:00,2.4249,2.425,2.42425,2.4246,437399999.0
2007-04-17 13:57:00,2.4246,2.4251,2.4245,2.4248,525399999.0
2007-04-17 13:58:00,2.4248,2.4251,2.4245,2.4245,382999996.0
2007-04-17 13:59:00,2.4245,2.4248,2.42445,2.4248,245600000.0
2007-04-17 14:00:00,2.4248,2.425,2.4247,2.42485,312599996.0
2007-04-17 14:01:00,2.42485,2.425,2.42465,2.42465,350000000.0
2007-04-17 14:02:00,2.4246,2.4249,2.4246,2.4249,144699999.0
2007-04-17 14:03:00,2.4248,2.42505,2.4248,2.4249,303900000.0
2007-04-17 14:04:00,2.4251,2.4252,2.4249,2.4249,283000000.0
2007-04-17 14:05:00,2.4249,2.4249,2.4244,2.4246,167300000.0
2007-04-17 14:06:00,2.4246,2.4249,2.42455,2.4249,203499999.0
2007-04-17 14:07:00,2.4247,2.4254,2.4247,2.4254,319699999.0
2007-04-17 14:08:00,2.4254,2.4257,2.4252,2.4254,387100001.0
2007-04-17 14:09:00,2.4254,2.4255,2.4251,2.4254,281599999.0
2007-04-17 14:10:00,2.4255,2.4256,2.4252,2.4256,40000000.0
2007-04-17 14:11:00,2.4256,2.4256,2.4254,2.4255,32000000.0
2007-04-17 14:12:00,2.4256,2.4258,2.4255,2.4257,169000000.0
2007-04-17 14:13:00,2.4257,2.4258,2.4254,2.4255,172999999.0
2007-04-17 14:14:00,2.4256,2.4259,2.4254,2.4257,601599999.0
2007-04-17 14:15:00,2.4257,2.4263,2.4257,2.4262,223600000.0
2007-04-17 14:16:00,2.4262,2.4262,2.4258,2.4258,191600000.0
2007-04-17 14:17:00,2.4259,2.4261,2.4257,2.4257,290500000.0
2007-04-17 14:18:00,2.4257,2.4258,2.4255,2.4258,210000000.0
2007-04-17 14:19:00,2.4257,2.42595,2.4256,2.42585,271899999.0
2007-04-17 14:20:00,2.4258,2.4263,2.4258,2.426,248000000.0
2007-04-17 14:21:00,2.426,2.4261,2.4259,2.426,36000000.0
2007-04-17 14:22:00,2.42595,2.426,2.42585,2.426,61900000.0
2007-04-17 14:23:00,2.426,2.4265,2.4259,2.4261,527200000.0
2007-04-17 14:24:00,2.4262,2.4264,2.4261,2.4262,462500000.0
2007-04-17 14:25:00,2.4262,2.4268,2.4262,2.4264,323200000.0
2007-04-17 14:26:00,2.4264,2.4266,2.4261,2.4265,403900000.0
2007-04-17 14:27:00,2.42645,2.42645,2.426,2.4262,262600001.0
2007-04-17 14:28:00,2.4262,2.4262,2.4248,2.425,334800001.0
2007-04-17 14:29:00,2.4249,2.4251,2.4242,2.4246,294300000.0
2007-04-17 14:30:00,2.42355,2.4256,2.4229,2.4251,453500001.0
2007-04-17 14:31:00,2.4252,2.4261,2.4245,2.4256,342200000.0
2007-04-17 14:32:00,2.4261,2.4262,2.4254,2.4259,456600000.0
2007-04-17 14:33:00,2.4259,2.4265,2.4258,2.4261,493800000.0
2007-04-17 14:34:00,2.4261,2.4265,2.4256,2.4258,654800000.0
2007-04-17 14:35:00,2.4258,2.4263,2.4257,2.4259,672499999.0
2007-04-17 14:36:00,2.4259,2.4259,2.4252,2.42535,467200000.0
2007-04-17 14:37:00,2.4254,2.4256,2.42515,2.4255,196100000.0
2007-04-17 14:38:00,2.4254,2.4256,2.425,2.4251,388200000.0
2007-04-17 14:39:00,2.4252,2.4255,2.4249,2.4255,405299999.0
2007-04-17 14:40:00,2.4255,2.4258,2.4252,2.4257,375100000.0
2007-04-17 14:41:00,2.42565,2.4258,2.4254,2.4256,358099998.0
2007-04-17 14:42:00,2.4256,2.4256,2.4241,2.42425,308100000.0
2007-04-17 14:43:00,2.42425,2.4244,2.4239,2.4243,537899997.0
2007-04-17 14:44:00,2.4244,2.4244,2.4234,2.4234,538400000.0
2007-04-17 14:45:00,2.4234,2.4242,2.4232,2.4242,565399999.0
2007-04-17 14:46:00,2.424,2.4246,2.4236,2.4243,630799999.0
2007-04-17 14:47:00,2.42445,2.4248,2.42295,2.4232,465700000.0
2007-04-17 14:48:00,2.4235,2.4236,2.4218,2.4228,528200000.0
2007-04-17 14:49:00,2.4223,2.4227,2.4217,2.4222,334000000.0
2007-04-17 14:50:00,2.4221,2.4228,2.422,2.42265,599499997.0
2007-04-17 14:51:00,2.42265,2.42265,2.42135,2.422,449599999.0
2007-04-17 14:52:00,2.4222,2.4224,2.4217,2.4224,336300000.0
2007-04-17 14:53:00,2.42235,2.4231,2.4223,2.4229,585800001.0
2007-04-17 14:54:00,2.4229,2.4234,2.4228,2.4231,527899999.0
2007-04-17 14:55:00,2.4231,2.4236,2.4226,2.4232,466800001.0
2007-04-17 14:56:00,2.4232,2.4235,2.4232,2.4232,320200000.0
2007-04-17 14:57:00,2.4232,2.4234,2.4231,2.4233,242200000.0
2007-04-17 14:58:00,2.4233,2.424,2.4233,2.4235,564900000.0
2007-04-17 14:59:00,2.4235,2.4241,2.4232,2.4236,564900000.0
2007-04-17 15:00:00,2.4236,2.4237,2.4232,2.4235,223000000.0
2007-04-17 15:01:00,2.4235,2.4236,2.4234,2.4235,334700000.0
2007-04-17 15:02:00,2.4237,2.4237,2.4233,2.42335,255400000.0
2007-04-17 15:03:00,2.4233,2.4239,2.423,2.4239,435900000.0
2007-04-17 15:04:00,2.4239,2.4239,2.4235,2.4238,201799999.0
2007-04-17 15:05:00,2.4238,2.4241,2.4235,2.42355,465800002.0
2007-04-17 15:06:00,2.42355,2.4239,2.4234,2.4238,267799999.0
2007-04-17 15:07:00,2.4238,2.424,2.42345,2.4238,247500000.0
2007-04-17 15:08:00,2.4238,2.4239,2.4234,2.4235,309400000.0
2007-04-17 15:09:00,2.4235,2.4235,2.4228,2.4231,317600000.0
2007-04-17 15:10:00,2.4231,2.4232,2.4227,2.423,399200001.0
2007-04-17 15:11:00,2.423,2.4232,2.4225,2.4227,263600000.0
2007-04-17 15:12:00,2.4227,2.4231,2.4225,2.4231,232600002.0
2007-04-17 15:13:00,2.4231,2.4232,2.42285,2.42285,205600000.0
2007-04-17 15:14:00,2.4228,2.4234,2.4228,2.4233,212700000.0
2007-04-17 15:15:00,2.4231,2.4238,2.4227,2.4229,321100000.0
2007-04-17 15:16:00,2.423,2.4237,2.4229,2.4232,291700000.0
2007-04-17 15:17:00,2.4231,2.4233,2.4229,2.42305,434100001.0
2007-04-17 15:18:00,2.423,2.4234,2.4228,2.4229,388200000.0
2007-04-17 15:19:00,2.4229,2.4232,2.4226,2.4227,431400000.0
2007-04-17 15:20:00,2.4227,2.423,2.4221,2.4223,96800000.0
2007-04-17 15:21:00,2.4222,2.4225,2.422,2.422,308100001.0
2007-04-17 15:22:00,2.422,2.4224,2.4218,2.4222,277600000.0
2007-04-17 15:23:00,2.4222,2.4224,2.422,2.4222,170099999.0
2007-04-17 15:24:00,2.4222,2.4223,2.4218,2.4223,252700000.0
2007-04-17 15:25:00,2.4223,2.4223,2.422,2.4223,475099999.0
2007-04-17 15:26:00,2.4222,2.4224,2.4221,2.4221,263800000.0
2007-04-17 15:27:00,2.4221,2.42255,2.4221,2.42255,197400000.0
2007-04-17 15:28:00,2.42255,2.4226,2.4219,2.4221,328900000.0
2007-04-17 15:29:00,2.42205,2.4223,2.4217,2.4219,306099999.0
2007-04-17 15:30:00,2.4219,2.4222,2.4217,2.4218,249599999.0
2007-04-17 15:31:00,2.4217,2.422,2.4217,2.4219,183000000.0
2007-04-17 15:32:00,2.4219,2.422,2.42155,2.4218,484099997.0
2007-04-17 15:33:00,2.4218,2.4222,2.42165,2.422,382800000.0
2007-04-17 15:34:00,2.422,2.42225,2.42175,2.4221,657100004.0
2007-04-17 15:35:00,2.4221,2.4226,2.42205,2.4225,639600000.0
2007-04-17 15:36:00,2.42255,2.4226,2.422,2.4222,303999999.0
2007-04-17 15:37:00,2.4222,2.4223,2.422,2.4222,201900000.0
2007-04-17 15:38:00,2.4222,2.4224,2.422,2.422,259300000.0
2007-04-17 15:39:00,2.4221,2.4223,2.422,2.4222,379800000.0
2007-04-17 15:40:00,2.4221,2.4221,2.4218,2.422,231700000.0
2007-04-17 15:41:00,2.4219,2.4222,2.42185,2.4221,244700000.0
2007-04-17 15:42:00,2.42225,2.42235,2.4219,2.42235,260900000.0
2007-04-17 15:43:00,2.4223,2.4227,2.4222,2.4225,208700000.0
2007-04-17 15:44:00,2.4225,2.4225,2.4224,2.4225,27000000.0
2007-04-17 15:45:00,2.4224,2.4225,2.4223,2.4223,72500000.0
2007-04-17 15:46:00,2.42225,2.42265,2.4222,2.4226,436800000.0
2007-04-17 15:47:00,2.4225,2.4225,2.4223,2.4223,277300000.0
2007-04-17 15:48:00,2.4223,2.4223,2.4221,2.4221,108300000.0
2007-04-17 15:49:00,2.4221,2.4221,2.4218,2.4219,179000000.0
2007-04-17 15:50:00,2.422,2.4221,2.422,2.422,81100000.0
2007-04-17 15:51:00,2.422,2.4221,2.4218,2.422,133400000.0
2007-04-17 15:52:00,2.4219,2.4221,2.4217,2.42205,370000000.0
2007-04-17 15:53:00,2.4221,2.42235,2.422,2.4223,395300000.0
2007-04-17 15:54:00,2.4223,2.4224,2.4221,2.4222,186300001.0
2007-04-17 15:55:00,2.4222,2.4222,2.42175,2.422,407900001.0
2007-04-17 15:56:00,2.4219,2.4228,2.4219,2.4224,145300000.0
2007-04-17 15:57:00,2.4224,2.4228,2.4222,2.42255,575700002.0
2007-04-17 15:58:00,2.4226,2.4229,2.4226,2.4226,171000000.0
2007-04-17 15:59:00,2.4228,2.4233,2.4227,2.4233,179900000.0
2007-04-17 16:00:00,2.4233,2.4233,2.4227,2.4227,281100002.0
2007-04-17 16:01:00,2.4227,2.4228,2.4225,2.4225,77500000.0
2007-04-17 16:02:00,2.4225,2.4225,2.4221,2.4223,248500000.0
2007-04-17 16:03:00,2.4222,2.4222,2.422,2.4222,336899997.0
2007-04-17 16:04:00,2.4222,2.4224,2.4222,2.4224,193300000.0
2007-04-17 16:05:00,2.4224,2.4227,2.4223,2.4224,206100000.0
2007-04-17 16:06:00,2.4224,2.4225,2.4221,2.4221,65800000.0
2007-04-17 16:07:00,2.4221,2.4225,2.4219,2.4224,159300000.0
2007-04-17 16:08:00,2.4225,2.4225,2.4222,2.4223,182200000.0
2007-04-17 16:09:00,2.4223,2.4223,2.4218,2.4221,139100000.0
2007-04-17 16:10:00,2.4221,2.4221,2.4219,2.4221,116900001.0
2007-04-17 16:11:00,2.4221,2.4221,2.4219,2.4219,150200000.0
2007-04-17 16:12:00,2.422,2.4222,2.4219,2.422,68900000.0
2007-04-17 16:13:00,2.422,2.4223,2.4219,2.422,115400000.0
2007-04-17 16:14:00,2.422,2.4224,2.422,2.4223,481999997.0
2007-04-17 16:15:00,2.4224,2.4225,2.4221,2.4224,193800000.0
2007-04-17 16:16:00,2.4224,2.4225,2.4222,2.4222,332800001.0
2007-04-17 16:17:00,2.4222,2.4223,2.42205,2.4222,204100000.0
2007-04-17 16:18:00,2.4222,2.4224,2.42205,2.4222,272999999.0
2007-04-17 16:19:00,2.4222,2.4225,2.4221,2.4225,205600000.0
2007-04-17 16:20:00,2.4225,2.4226,2.4221,2.4223,506400001.0
2007-04-17 16:21:00,2.4223,2.4224,2.4221,2.4221,187400000.0
2007-04-17 16:22:00,2.4222,2.4223,2.4218,2.422,185700000.0
2007-04-17 16:23:00,2.4221,2.4226,2.422,2.4223,492599999.0
2007-04-17 16:24:00,2.42225,2.4224,2.4221,2.4224,166800000.0
2007-04-17 16:25:00,2.4223,2.4226,2.4223,2.4225,10000000.0
2007-04-17 16:26:00,2.4224,2.4224,2.4221,2.4223,91600000.0
2007-04-17 16:27:00,2.4223,2.4223,2.422,2.4222,93400000.0
2007-04-17 16:28:00,2.4221,2.4223,2.4221,2.4223,265900000.0
2007-04-17 16:29:00,2.4223,2.4223,2.42205,2.4223,186800000.0
2007-04-17 16:30:00,2.4223,2.4223,2.4219,2.422,189400001.0
2007-04-17 16:31:00,2.422,2.4224,2.422,2.42215,175900000.0
2007-04-17 16:32:00,2.4222,2.42225,2.4221,2.4221,65300000.0
2007-04-17 16:33:00,2.4221,2.4222,2.422,2.4222,105100000.0
2007-04-17 16:34:00,2.4221,2.4222,2.42165,2.4217,235499999.0
2007-04-17 16:35:00,2.4217,2.4221,2.4214,2.4216,465500000.0
2007-04-17 16:36:00,2.42165,2.4218,2.4215,2.42175,385100000.0
2007-04-17 16:37:00,2.4218,2.422,2.4217,2.4219,371200002.0
2007-04-17 16:38:00,2.4219,2.4225,2.4219,2.4222,185700000.0
2007-04-17 16:39:00,2.4222,2.4223,2.4221,2.4223,179499999.0
2007-04-17 16:40:00,2.4224,2.4225,2.4222,2.4224,197900000.0
2007-04-17 16:41:00,2.4224,2.4226,2.4223,2.4224,175199999.0
2007-04-17 16:42:00,2.4224,2.4225,2.4218,2.422,377500001.0
2007-04-17 16:43:00,2.422,2.422,2.4216,2.4219,307500000.0
2007-04-17 16:44:00,2.42185,2.42215,2.4217,2.4221,258900000.0
2007-04-17 16:45:00,2.4221,2.4222,2.4218,2.4222,201800000.0
2007-04-17 16:46:00,2.42215,2.42215,2.4217,2.42205,214500000.0
2007-04-17 16:47:00,2.42205,2.42285,2.422,2.42285,456700000.0
2007-04-17 16:48:00,2.4228,2.4231,2.4227,2.4228,174000000.0
2007-04-17 16:49:00,2.4228,2.4229,2.4227,2.4229,129100000.0
2007-04-17 16:50:00,2.4229,2.42305,2.4228,2.42285,168500000.0
2007-04-17 16:51:00,2.42285,2.423,2.4227,2.423,110400000.0
2007-04-17 16:52:00,2.4231,2.4239,2.4231,2.4239,305399998.0
2007-04-17 16:53:00,2.4239,2.4243,2.4238,2.4242,365900000.0
2007-04-17 16:54:00,2.4242,2.4245,2.4239,2.4239,160900000.0
2007-04-17 16:55:00,2.4239,2.424,2.4234,2.4235,186500000.0
2007-04-17 16:56:00,2.4237,2.4242,2.4235,2.4241,179100000.0
2007-04-17 16:57:00,2.4241,2.4243,2.424,2.4243,152800000.0
2007-04-17 16:58:00,2.4243,2.4252,2.4242,2.425,264800000.0
2007-04-17 16:59:00,2.425,2.4261,2.4249,2.4257,562600001.0
2007-04-17 17:00:00,2.4255,2.42565,2.425,2.425,459900001.0
2007-04-17 17:01:00,2.425,2.4253,2.4248,2.4253,468199999.0
2007-04-17 17:02:00,2.4253,2.4259,2.4251,2.42515,414199999.0
2007-04-17 17:03:00,2.4252,2.4256,2.4251,2.4256,348499998.0
2007-04-17 17:04:00,2.4255,2.4257,2.42535,2.4256,175100001.0
2007-04-17 17:05:00,2.4256,2.4256,2.4252,2.4253,158200000.0
2007-04-17 17:06:00,2.4253,2.42555,2.4251,2.4252,335900002.0
2007-04-17 17:07:00,2.4252,2.4252,2.4249,2.4252,158800000.0
2007-04-17 17:08:00,2.4252,2.4253,2.4249,2.4251,124200000.0
2007-04-17 17:09:00,2.4251,2.4253,2.4249,2.425,189900000.0
2007-04-17 17:10:00,2.425,2.4254,2.4249,2.4254,381399999.0
2007-04-17 17:11:00,2.4253,2.4255,2.4251,2.4253,193800000.0
2007-04-17 17:12:00,2.4252,2.4253,2.4252,2.4253,76500000.0
2007-04-17 17:13:00,2.4253,2.4255,2.4253,2.4253,203500000.0
2007-04-17 17:14:00,2.4254,2.4255,2.4252,2.4253,72000000.0
2007-04-17 17:15:00,2.4252,2.4253,2.4248,2.425,189100001.0
2007-04-17 17:16:00,2.4251,2.42545,2.425,2.42545,287800000.0
2007-04-17 17:17:00,2.42545,2.42545,2.4252,2.4252,148700000.0
2007-04-17 17:18:00,2.4252,2.4254,2.4252,2.4252,88400000.0
2007-04-17 17:19:00,2.4251,2.4256,2.4251,2.4255,287100001.0
2007-04-17 17:20:00,2.4255,2.4258,2.4254,2.4256,464000000.0
2007-04-17 17:21:00,2.4257,2.4258,2.4252,2.4254,325699998.0
2007-04-17 17:22:00,2.4254,2.4255,2.4252,2.4252,115200000.0
2007-04-17 17:23:00,2.4252,2.4255,2.4252,2.4255,210900000.0
2007-04-17 17:24:00,2.4255,2.4255,2.425,2.425,166400000.0
2007-04-17 17:25:00,2.4252,2.4253,2.4251,2.4251,254900002.0
2007-04-17 17:26:00,2.425,2.4253,2.425,2.4252,296099998.0
2007-04-17 17:27:00,2.4252,2.4254,2.425,2.42515,166500001.0
2007-04-17 17:28:00,2.425,2.4253,2.4248,2.425,533800002.0
2007-04-17 17:29:00,2.425,2.4253,2.425,2.4253,191700000.0
2007-04-17 17:30:00,2.4253,2.4255,2.4252,2.4255,129300000.0
2007-04-17 17:31:00,2.4254,2.4258,2.4252,2.4258,231899999.0
2007-04-17 17:32:00,2.4258,2.4258,2.4253,2.4254,126000000.0
2007-04-17 17:33:00,2.4254,2.4259,2.4253,2.4255,263000000.0
2007-04-17 17:34:00,2.42545,2.42545,2.42495,2.42495,127200000.0
2007-04-17 17:35:00,2.4249,2.425,2.4246,2.4248,203400000.0
2007-04-17 17:36:00,2.4248,2.425,2.4246,2.4247,142800000.0
2007-04-17 17:37:00,2.4248,2.4249,2.4245,2.42475,158500000.0
2007-04-17 17:38:00,2.4247,2.42475,2.4246,2.4247,121200000.0
2007-04-17 17:39:00,2.4247,2.4247,2.4242,2.4244,162700000.0
2007-04-17 17:40:00,2.4244,2.4244,2.4241,2.4241,350000001.0
2007-04-17 17:41:00,2.4242,2.4243,2.424,2.42405,353999999.0
2007-04-17 17:42:00,2.4241,2.4242,2.4239,2.424,302899999.0
2007-04-17 17:43:00,2.424,2.4242,2.4236,2.4237,238000001.0
2007-04-17 17:44:00,2.4236,2.4241,2.4235,2.4239,347100000.0
2007-04-17 17:45:00,2.4239,2.4242,2.4236,2.4242,369599999.0
2007-04-17 17:46:00,2.4242,2.42425,2.424,2.4242,250000000.0
2007-04-17 17:47:00,2.42425,2.4246,2.424,2.4246,512600002.0
2007-04-17 17:48:00,2.4245,2.42485,2.4239,2.4243,392000000.0
2007-04-17 17:49:00,2.4242,2.42475,2.4242,2.42475,362900001.0
2007-04-17 17:50:00,2.42475,2.425,2.42455,2.42475,285300000.0
2007-04-17 17:51:00,2.4247,2.4247,2.4244,2.4244,100100000.0
2007-04-17 17:52:00,2.4244,2.4245,2.4243,2.4245,189600000.0
2007-04-17 17:53:00,2.4245,2.4246,2.4237,2.4242,469200000.0
2007-04-17 17:54:00,2.42425,2.4248,2.42425,2.4247,274100000.0
2007-04-17 17:55:00,2.4247,2.4252,2.4246,2.425,256000000.0
2007-04-17 17:56:00,2.425,2.42555,2.4249,2.425,368700000.0
2007-04-17 17:57:00,2.4251,2.4253,2.4249,2.4252,223900000.0
2007-04-17 17:58:00,2.4252,2.4256,2.4252,2.4255,395800000.0
2007-04-17 17:59:00,2.4255,2.4257,2.4254,2.4257,294900000.0
2007-04-17 18:00:00,2.4257,2.4259,2.4254,2.4257,199000000.0
2007-04-17 18:01:00,2.4258,2.4263,2.4258,2.4261,145700000.0
2007-04-17 18:02:00,2.426,2.4262,2.4258,2.4258,278800000.0
2007-04-17 18:03:00,2.4258,2.426,2.4258,2.4258,179100000.0
2007-04-17 18:04:00,2.4258,2.42595,2.42565,2.4258,190600000.0
2007-04-17 18:05:00,2.4258,2.4259,2.4255,2.4255,289500000.0
2007-04-17 18:06:00,2.4256,2.4257,2.425,2.4254,364500001.0
2007-04-17 18:07:00,2.4254,2.4254,2.4252,2.4254,60100000.0
2007-04-17 18:08:00,2.4254,2.4254,2.42475,2.4249,130600000.0
2007-04-17 18:09:00,2.425,2.4251,2.4246,2.4248,250100000.0
2007-04-17 18:10:00,2.4248,2.4248,2.4245,2.4246,54300000.0
2007-04-17 18:11:00,2.4245,2.4248,2.4244,2.42465,134200000.0
2007-04-17 18:12:00,2.42465,2.4248,2.4246,2.4247,80600000.0
2007-04-17 18:13:00,2.4247,2.4247,2.4238,2.4238,224399999.0
2007-04-17 18:14:00,2.4241,2.4242,2.4236,2.4239,174100000.0
2007-04-17 18:15:00,2.4239,2.4239,2.4232,2.4233,220500000.0
2007-04-17 18:16:00,2.4233,2.4234,2.4231,2.4233,86600000.0
2007-04-17 18:17:00,2.4233,2.4235,2.4233,2.4235,114200000.0
2007-04-17 18:18:00,2.4235,2.4237,2.4234,2.4234,126200000.0
2007-04-17 18:19:00,2.4234,2.4245,2.4234,2.4244,429100000.0
2007-04-17 18:20:00,2.4245,2.4246,2.4239,2.4239,293400000.0
2007-04-17 18:21:00,2.424,2.4244,2.4239,2.4243,247500000.0
2007-04-17 18:22:00,2.4241,2.4249,2.42405,2.4243,541700001.0
2007-04-17 18:23:00,2.4243,2.4249,2.42415,2.4245,404900000.0
2007-04-17 18:24:00,2.4245,2.4248,2.42425,2.42435,316699999.0
2007-04-17 18:25:00,2.4245,2.4249,2.4244,2.4249,217000001.0
2007-04-17 18:26:00,2.4249,2.4249,2.4245,2.4248,168000000.0
2007-04-17 18:27:00,2.4246,2.4252,2.4245,2.4251,461300000.0
2007-04-17 18:28:00,2.4252,2.4252,2.4249,2.42495,197100000.0
2007-04-17 18:29:00,2.4249,2.4253,2.4249,2.4252,150400000.0
2007-04-17 18:30:00,2.4253,2.4254,2.4249,2.4252,181799999.0
2007-04-17 18:31:00,2.425,2.4252,2.4239,2.424,240599999.0
2007-04-17 18:32:00,2.424,2.4242,2.4236,2.4238,347600000.0
2007-04-17 18:33:00,2.4239,2.4241,2.4237,2.4238,406999999.0
2007-04-17 18:34:00,2.424,2.4243,2.4237,2.4242,361600001.0
2007-04-17 18:35:00,2.4242,2.4244,2.4238,2.4244,254500000.0
2007-04-17 18:36:00,2.4244,2.4245,2.4241,2.4244,231499999.0
2007-04-17 18:37:00,2.4244,2.4246,2.4243,2.4243,80000000.0
2007-04-17 18:38:00,2.4243,2.4247,2.4241,2.4247,251400000.0
2007-04-17 18:39:00,2.4246,2.4248,2.4242,2.4243,150300000.0
2007-04-17 18:40:00,2.4243,2.4244,2.4241,2.4241,88000000.0
2007-04-17 18:41:00,2.4239,2.4243,2.4239,2.4241,229800000.0
2007-04-17 18:42:00,2.4241,2.4244,2.4241,2.4242,213700000.0
2007-04-17 18:43:00,2.4242,2.4242,2.4236,2.4236,113200000.0
2007-04-17 18:44:00,2.4238,2.4238,2.4232,2.4233,189800000.0
2007-04-17 18:45:00,2.4234,2.4234,2.4233,2.4234,100200000.0
2007-04-17 18:46:00,2.4234,2.4235,2.4233,2.4233,106100001.0
2007-04-17 18:47:00,2.4234,2.4235,2.4233,2.42345,159900000.0
2007-04-17 18:48:00,2.42345,2.42345,2.4234,2.4234,110500000.0
2007-04-17 18:49:00,2.4234,2.4236,2.4234,2.4236,104200000.0
2007-04-17 18:50:00,2.4236,2.4236,2.4233,2.4233,167800000.0
2007-04-17 18:51:00,2.4233,2.4236,2.4232,2.4235,85400000.0
2007-04-17 18:52:00,2.4235,2.4236,2.4234,2.42355,88500000.0
2007-04-17 18:53:00,2.4235,2.4237,2.4234,2.4236,101600000.0
2007-04-17 18:54:00,2.4235,2.4238,2.42345,2.42355,126700000.0
2007-04-17 18:55:00,2.42365,2.4237,2.4232,2.4234,163200000.0
2007-04-17 18:56:00,2.4234,2.4234,2.4232,2.4234,251400000.0
2007-04-17 18:57:00,2.4234,2.42345,2.42325,2.4233,126500000.0
2007-04-17 18:58:00,2.4233,2.4235,2.4233,2.4234,79200000.0
2007-04-17 18:59:00,2.4234,2.4234,2.4228,2.4228,158600000.0
2007-04-17 19:00:00,2.4228,2.423,2.4227,2.4227,166000000.0
2007-04-17 19:01:00,2.4227,2.4231,2.4227,2.4229,33200000.0
2007-04-17 19:02:00,2.4229,2.4229,2.42255,2.4226,126600000.0
2007-04-17 19:03:00,2.4227,2.4229,2.4222,2.4228,319400000.0
2007-04-17 19:04:00,2.4228,2.4229,2.4226,2.4226,179000000.0
2007-04-17 19:05:00,2.4226,2.4228,2.4225,2.4228,197200000.0
2007-04-17 19:06:00,2.4228,2.4234,2.4228,2.4234,161900000.0
2007-04-17 19:07:00,2.42345,2.4243,2.4231,2.4234,259900000.0
2007-04-17 19:08:00,2.4234,2.42345,2.4232,2.4234,75000000.0
2007-04-17 19:09:00,2.4234,2.4234,2.4231,2.42335,126800000.0
2007-04-17 19:10:00,2.42335,2.4234,2.42315,2.42325,220200000.0
2007-04-17 19:11:00,2.4234,2.42345,2.42325,2.42325,119000000.0
2007-04-17 19:12:00,2.42325,2.42325,2.4231,2.4232,65500000.0
2007-04-17 19:13:00,2.4232,2.42325,2.4231,2.42325,87600000.0
2007-04-17 19:14:00,2.42325,2.4234,2.4232,2.4232,66899999.0
2007-04-17 19:15:00,2.4233,2.4233,2.4232,2.4232,19200000.0
2007-04-17 19:16:00,2.42345,2.4235,2.4233,2.4235,60400000.0
2007-04-17 19:17:00,2.4235,2.4235,2.42335,2.4234,38400000.0
2007-04-17 19:18:00,2.42335,2.42345,2.42335,2.42335,23300000.0
2007-04-17 19:19:00,2.42335,2.42335,2.42335,2.42335,3700000.0
2007-04-17 19:20:00,2.4233,2.4238,2.4233,2.4237,153700000.0
2007-04-17 19:21:00,2.4238,2.4238,2.4236,2.4236,161100001.0
2007-04-17 19:22:00,2.4236,2.4236,2.4235,2.4236,87300000.0
2007-04-17 19:23:00,2.4236,2.4236,2.4235,2.4235,46800000.0
2007-04-17 19:24:00,2.4235,2.4235,2.4235,2.4235,8000000.0
2007-04-17 19:25:00,2.4236,2.4236,2.42345,2.4235,40500000.0
2007-04-17 19:26:00,2.4236,2.42365,2.4233,2.4234,112400000.0
2007-04-17 19:27:00,2.4234,2.4238,2.4234,2.4235,137600000.0
2007-04-17 19:28:00,2.42345,2.4235,2.4233,2.4235,130599999.0
2007-04-17 19:29:00,2.4235,2.42355,2.4235,2.4235,49700000.0
2007-04-17 19:30:00,2.4235,2.4236,2.4235,2.42355,108000000.0
2007-04-17 19:31:00,2.4235,2.42355,2.4233,2.4234,57600000.0
2007-04-17 19:32:00,2.4234,2.4235,2.4233,2.4233,99300000.0
2007-04-17 19:33:00,2.4233,2.4233,2.42315,2.4232,60100000.0
2007-04-17 19:34:00,2.42315,2.4234,2.42315,2.4233,70800000.0
2007-04-17 19:35:00,2.4233,2.4235,2.4232,2.4234,74900000.0
2007-04-17 19:36:00,2.4234,2.4235,2.4233,2.4235,70000000.0
2007-04-17 19:37:00,2.4234,2.4234,2.4231,2.4232,91600000.0
2007-04-17 19:38:00,2.4232,2.4233,2.423,2.423,96400000.0
2007-04-17 19:39:00,2.423,2.4231,2.42295,2.42295,94300000.0
2007-04-17 19:40:00,2.42295,2.4232,2.4228,2.4232,158900001.0
2007-04-17 19:41:00,2.4231,2.4231,2.42295,2.423,37500000.0
2007-04-17 19:42:00,2.423,2.4231,2.4229,2.423,83700000.0
2007-04-17 19:43:00,2.423,2.423,2.4227,2.4229,76400000.0
2007-04-17 19:44:00,2.4229,2.4231,2.4228,2.4228,156200000.0
2007-04-17 19:45:00,2.4227,2.4228,2.4226,2.4228,195200000.0
2007-04-17 19:46:00,2.4228,2.4228,2.4226,2.4228,72200000.0
2007-04-17 19:47:00,2.4228,2.4228,2.4226,2.4227,96200000.0
2007-04-17 19:48:00,2.4227,2.4231,2.4227,2.423,68200000.0
2007-04-17 19:49:00,2.4231,2.4234,2.423,2.4232,130200000.0
2007-04-17 19:50:00,2.4232,2.4234,2.4231,2.4234,108000002.0
2007-04-17 19:51:00,2.4234,2.4236,2.4234,2.4236,68000000.0
2007-04-17 19:52:00,2.4236,2.4236,2.4232,2.4233,54800000.0
2007-04-17 19:53:00,2.4232,2.4232,2.42315,2.4232,11400000.0
2007-04-17 19:54:00,2.4234,2.4234,2.4232,2.4232,22200000.0
2007-04-17 19:55:00,2.4232,2.4234,2.4232,2.4234,41800000.0
2007-04-17 19:56:00,2.4234,2.4236,2.4232,2.4234,112600000.0
2007-04-17 19:57:00,2.4232,2.4233,2.4232,2.4232,40000000.0
2007-04-17 19:58:00,2.4231,2.4232,2.4227,2.4228,65600001.0
2007-04-17 19:59:00,2.4228,2.4228,2.4228,2.4228,8000000.0
2007-04-17 20:00:00,2.4228,2.4229,2.4228,2.4229,51900000.0
2007-04-17 20:01:00,2.4229,2.4229,2.4228,2.4228,15700000.0
2007-04-17 20:02:00,2.4228,2.423,2.4226,2.4226,17600000.0
2007-04-17 20:03:00,2.4227,2.4229,2.4225,2.4229,91200000.0
2007-04-17 20:04:00,2.4229,2.4229,2.4229,2.4229,21600000.0
2007-04-17 20:05:00,2.4229,2.4231,2.4229,2.4229,56700000.0
2007-04-17 20:06:00,2.4229,2.423,2.4229,2.423,21600000.0
2007-04-17 20:07:00,2.4228,2.423,2.4228,2.423,72200000.0
2007-04-17 20:08:00,2.4228,2.4233,2.4228,2.4232,174400000.0
2007-04-17 20:09:00,2.4233,2.4233,2.4232,2.4233,97600000.0
2007-04-17 20:10:00,2.4233,2.4236,2.4232,2.4236,166000000.0
2007-04-17 20:11:00,2.4236,2.4238,2.4236,2.4238,14400000.0
2007-04-17 20:12:00,2.4238,2.424,2.4237,2.4239,43500000.0
2007-04-17 20:13:00,2.4239,2.424,2.4237,2.4238,122600000.0
2007-04-17 20:14:00,2.4238,2.4238,2.4235,2.4235,143400000.0
2007-04-17 20:15:00,2.4235,2.4236,2.4234,2.4235,111000000.0
2007-04-17 20:16:00,2.4235,2.424,2.4234,2.424,128300000.0
2007-04-17 20:17:00,2.4239,2.4239,2.4236,2.4238,74900000.0
2007-04-17 20:18:00,2.4238,2.4238,2.4234,2.4236,176200000.0
2007-04-17 20:19:00,2.4236,2.4238,2.4236,2.4238,92000000.0
2007-04-17 20:20:00,2.4239,2.4239,2.4234,2.4235,92200000.0
2007-04-17 20:21:00,2.4237,2.4239,2.4236,2.4237,127800000.0
2007-04-17 20:22:00,2.4236,2.4243,2.4236,2.4241,149400000.0
2007-04-17 20:23:00,2.4241,2.4241,2.4239,2.4241,50600000.0
2007-04-17 20:24:00,2.4241,2.4243,2.4241,2.42415,56300000.0
2007-04-17 20:25:00,2.4241,2.4244,2.4241,2.4242,84200000.0
2007-04-17 20:26:00,2.4242,2.4243,2.42415,2.42415,26400000.0
2007-04-17 20:27:00,2.4241,2.4244,2.424,2.4241,66600000.0
2007-04-17 20:28:00,2.4241,2.4241,2.42385,2.4241,41700000.0
2007-04-17 20:29:00,2.42395,2.4241,2.4239,2.4241,190000000.0
2007-04-17 20:30:00,2.4241,2.4242,2.4237,2.424,158100000.0
2007-04-17 20:31:00,2.424,2.424,2.4237,2.4238,59600000.0
2007-04-17 20:32:00,2.4238,2.4238,2.4236,2.4237,70000000.0
2007-04-17 20:33:00,2.4237,2.4237,2.4237,2.4237,49600000.0
2007-04-17 20:34:00,2.4237,2.4237,2.4236,2.4236,77700000.0
2007-04-17 20:35:00,2.4236,2.4239,2.4236,2.4238,78000000.0
2007-04-17 20:36:00,2.4238,2.424,2.4238,2.424,49200000.0
2007-04-17 20:37:00,2.4241,2.4243,2.424,2.424,98200000.0
2007-04-17 20:38:00,2.4239,2.4242,2.4239,2.4242,65100000.0
2007-04-17 20:39:00,2.4242,2.4244,2.4242,2.4244,230100000.0
2007-04-17 20:40:00,2.4246,2.4249,2.4243,2.4245,226000000.0
2007-04-17 20:41:00,2.4245,2.4249,2.4245,2.4247,168400000.0
2007-04-17 20:42:00,2.4247,2.4247,2.4245,2.4245,138900000.0
2007-04-17 20:43:00,2.4242,2.4245,2.4242,2.4245,57900000.0
2007-04-17 20:44:00,2.4244,2.4247,2.4244,2.4245,108200000.0
2007-04-17 20:45:00,2.4245,2.4247,2.4245,2.4247,28500000.0
2007-04-17 20:46:00,2.4245,2.4248,2.4244,2.4244,94899999.0
2007-04-17 20:47:00,2.4244,2.4248,2.4244,2.4246,67000000.0
2007-04-17 20:48:00,2.4246,2.4246,2.42435,2.4245,76500000.0
2007-04-17 20:49:00,2.42445,2.4247,2.4242,2.4247,114000000.0
2007-04-17 20:50:00,2.4247,2.4249,2.4245,2.42465,218400000.0
2007-04-17 20:51:00,2.4247,2.425,2.4245,2.425,254000000.0
2007-04-17 20:52:00,2.4249,2.4251,2.4249,2.4249,95600000.0
2007-04-17 20:53:00,2.425,2.425,2.4245,2.42455,198200000.0
2007-04-17 20:54:00,2.42455,2.4247,2.4245,2.4247,60200000.0
2007-04-17 20:55:00,2.4247,2.4249,2.4245,2.4248,364899997.0
2007-04-17 20:56:00,2.4248,2.4249,2.4246,2.4246,198200000.0
2007-04-17 20:57:00,2.4245,2.4246,2.42445,2.4246,44400000.0
2007-04-17 20:58:00,2.4246,2.42465,2.4244,2.4244,161800000.0
2007-04-17 20:59:00,2.4244,2.4251,2.4244,2.425,251500000.0
2007-04-17 21:00:00,2.42505,2.42525,2.4248,2.4248,126800000.0
2007-04-17 21:01:00,2.4248,2.4249,2.4247,2.4248,36200000.0
2007-04-17 21:02:00,2.4248,2.4249,2.42445,2.4246,115600000.0
2007-04-17 21:03:00,2.4246,2.4248,2.4246,2.4248,38600000.0
2007-04-17 21:04:00,2.4249,2.425,2.4248,2.4249,106300000.0
2007-04-17 21:05:00,2.4248,2.425,2.4248,2.4249,99800000.0
2007-04-17 21:06:00,2.4249,2.4249,2.4249,2.4249,12000000.0
2007-04-17 21:07:00,2.4249,2.4249,2.4244,2.4248,98400000.0
2007-04-17 21:08:00,2.4248,2.4249,2.4245,2.4248,98900000.0
2007-04-17 21:09:00,2.4249,2.425,2.4246,2.4248,96200000.0
2007-04-17 21:10:00,2.425,2.4254,2.4249,2.4254,227300000.0
2007-04-17 21:11:00,2.4254,2.4256,2.4252,2.4255,68700000.0
2007-04-17 21:12:00,2.42545,2.4257,2.4254,2.42555,143200000.0
2007-04-17 21:13:00,2.4255,2.42575,2.4254,2.42555,253600000.0
2007-04-17 21:14:00,2.4254,2.4257,2.4254,2.4256,74200000.0
2007-04-17 21:15:00,2.4255,2.42565,2.4253,2.4253,151100000.0
2007-04-17 21:16:00,2.4253,2.4255,2.42525,2.4255,78100000.0
2007-04-17 21:17:00,2.4255,2.4255,2.4252,2.4252,21500000.0
2007-04-17 21:18:00,2.4253,2.4253,2.4252,2.4253,85400000.0
2007-04-17 21:19:00,2.4254,2.4256,2.4254,2.4256,77300000.0
2007-04-17 21:20:00,2.4256,2.42615,2.4256,2.42585,189700000.0
2007-04-17 21:21:00,2.42595,2.4263,2.4259,2.42595,135500000.0
2007-04-17 21:22:00,2.4261,2.4264,2.426,2.4261,189700000.0
2007-04-17 21:23:00,2.42615,2.4264,2.4259,2.4264,367100000.0
2007-04-17 21:24:00,2.4264,2.4267,2.4261,2.4264,247900000.0
2007-04-17 21:25:00,2.42645,2.42655,2.4263,2.4265,154300000.0
2007-04-17 21:26:00,2.4265,2.42655,2.4262,2.4265,215300000.0
2007-04-17 21:27:00,2.4264,2.4266,2.4262,2.4262,268300000.0
2007-04-17 21:28:00,2.4262,2.4264,2.426,2.4262,105300000.0
2007-04-17 21:29:00,2.4262,2.4264,2.4262,2.4264,47700000.0
2007-04-17 21:30:00,2.4264,2.4265,2.4262,2.4263,123700000.0
2007-04-17 21:31:00,2.4263,2.4263,2.426,2.4261,244000000.0
2007-04-17 21:32:00,2.4261,2.4261,2.4261,2.4261,32200000.0
2007-04-17 21:33:00,2.426,2.4261,2.42595,2.4261,58200000.0
2007-04-17 21:34:00,2.4259,2.42615,2.4259,2.42605,95600000.0
2007-04-17 21:35:00,2.42605,2.4263,2.426,2.4262,160500000.0
2007-04-17 21:36:00,2.426,2.4262,2.426,2.4262,32200000.0
2007-04-17 21:37:00,2.4259,2.4262,2.4259,2.426,84200000.0
2007-04-17 21:38:00,2.42605,2.4265,2.42605,2.4264,91300000.0
2007-04-17 21:39:00,2.4264,2.4267,2.4262,2.4265,101200000.0
2007-04-17 21:40:00,2.4267,2.4268,2.4265,2.4266,181599999.0
2007-04-17 21:41:00,2.4267,2.4268,2.4266,2.4267,166800000.0
2007-04-17 21:42:00,2.4267,2.4267,2.4266,2.4267,99700000.0
2007-04-17 21:43:00,2.4267,2.4267,2.4266,2.4267,20000000.0
2007-04-17 21:44:00,2.4266,2.4266,2.4264,2.4265,99900000.0
2007-04-17 21:45:00,2.4265,2.4265,2.4264,2.4264,24600000.0
2007-04-17 21:46:00,2.4264,2.4265,2.4264,2.4265,17400000.0
2007-04-17 21:47:00,2.4265,2.4265,2.4261,2.4263,79700000.0
2007-04-17 21:48:00,2.4263,2.4267,2.4263,2.4267,145500000.0
2007-04-17 21:49:00,2.4266,2.4268,2.4263,2.4263,67100000.0
2007-04-17 21:50:00,2.4263,2.4266,2.4263,2.4266,34400000.0
2007-04-17 21:51:00,2.4266,2.4268,2.4264,2.4264,76600000.0
2007-04-17 21:52:00,2.4266,2.4269,2.4264,2.4268,101600000.0
2007-04-17 21:53:00,2.4265,2.4268,2.4263,2.4267,78200000.0
2007-04-17 21:54:00,2.4265,2.4268,2.4263,2.4266,143900000.0
2007-04-17 21:55:00,2.4266,2.4266,2.4265,2.4265,5600000.0
2007-04-17 21:56:00,2.4265,2.4267,2.4264,2.42645,103800000.0
2007-04-17 21:57:00,2.4267,2.4267,2.42615,2.4266,109600000.0
2007-04-17 21:58:00,2.4263,2.4266,2.4262,2.4264,56300000.0
2007-04-17 21:59:00,2.4264,2.4268,2.4264,2.4266,113400000.0
2007-04-17 22:00:00,2.4262,2.4264,2.4258,2.4259,248200000.0
2007-04-17 22:01:00,2.4259,2.4262,2.4256,2.4262,109600000.0
2007-04-17 22:02:00,2.4262,2.4263,2.4261,2.4263,121100000.0
2007-04-17 22:03:00,2.4263,2.4263,2.4261,2.4262,26100000.0
2007-04-17 22:04:00,2.4263,2.4265,2.42625,2.4263,109600000.0
2007-04-17 22:05:00,2.42635,2.42635,2.4259,2.42635,258800000.0
2007-04-17 22:06:00,2.42625,2.4266,2.4262,2.4265,137600000.0
2007-04-17 22:07:00,2.4266,2.4266,2.4264,2.4264,37900000.0
2007-04-17 22:08:00,2.4264,2.4264,2.426,2.4262,160600000.0
2007-04-17 22:09:00,2.4262,2.4262,2.4261,2.4262,83500000.0
2007-04-17 22:10:00,2.42625,2.4264,2.4262,2.4264,60300000.0
2007-04-17 22:11:00,2.4264,2.4264,2.4259,2.4259,193500000.0
2007-04-17 22:12:00,2.426,2.426,2.4255,2.4255,32800000.0
2007-04-17 22:13:00,2.4255,2.4258,2.4254,2.4256,169400000.0
2007-04-17 22:14:00,2.4256,2.4262,2.4256,2.4262,61400000.0
2007-04-17 22:15:00,2.4262,2.4265,2.4256,2.4265,385699998.0
2007-04-17 22:16:00,2.4265,2.4265,2.4261,2.4264,241900000.0
2007-04-17 22:17:00,2.4264,2.4264,2.426,2.4264,108200000.0
2007-04-17 22:18:00,2.4264,2.4264,2.426,2.4263,190100000.0
2007-04-17 22:19:00,2.4261,2.4263,2.4257,2.4259,68400000.0
2007-04-17 22:20:00,2.4262,2.4262,2.4259,2.4259,104800000.0
2007-04-17 22:21:00,2.4261,2.4263,2.4259,2.4261,90800000.0
2007-04-17 22:22:00,2.4261,2.4261,2.4257,2.4258,183000000.0
2007-04-17 22:23:00,2.4255,2.4258,2.4255,2.4257,105800001.0
2007-04-17 22:24:00,2.4257,2.4259,2.4257,2.4258,122200000.0
2007-04-17 22:25:00,2.42541,2.42562,2.42529,2.42537,42600000.0
2007-04-17 22:26:00,2.4258,2.4262,2.4257,2.4257,57400000.0
2007-04-17 22:27:00,2.4256,2.4257,2.4256,2.4256,51200000.0
2007-04-17 22:28:00,2.4256,2.4256,2.4256,2.4256,31100000.0
2007-04-17 22:29:00,2.4257,2.426,2.4257,2.4257,19400000.0
2007-04-17 22:30:00,2.426,2.4262,2.4258,2.426,114200000.0
2007-04-17 22:31:00,2.426,2.4264,2.426,2.4261,98700000.0
2007-04-17 22:32:00,2.4261,2.4266,2.4261,2.4264,157200000.0
2007-04-17 22:33:00,2.4263,2.4264,2.4263,2.4264,18200000.0
2007-04-17 22:34:00,2.4264,2.4266,2.4263,2.4263,43200000.0
2007-04-17 22:35:00,2.4264,2.4266,2.4263,2.4263,25400000.0
2007-04-17 22:36:00,2.4263,2.4265,2.4263,2.4264,36400000.0
2007-04-17 22:37:00,2.4264,2.4264,2.4263,2.4263,40600000.0
2007-04-17 22:38:00,2.4264,2.4264,2.4264,2.4264,16000000.0
2007-04-17 22:39:00,2.4262,2.4264,2.4257,2.4257,60600000.0
2007-04-17 22:40:00,2.4257,2.4259,2.4255,2.4258,91600000.0
2007-04-17 22:41:00,2.4259,2.4259,2.4258,2.4258,77000000.0
2007-04-17 22:42:00,2.4257,2.4258,2.4256,2.4256,56400000.0
2007-04-17 22:43:00,2.4256,2.4256,2.4256,2.4256,24000000.0
2007-04-17 22:44:00,2.4256,2.4256,2.4254,2.4256,49600000.0
2007-04-17 22:45:00,2.4256,2.4258,2.4255,2.4257,85100000.0
2007-04-17 22:46:00,2.4257,2.4257,2.4253,2.4253,80500000.0
2007-04-17 22:47:00,2.4253,2.4254,2.4253,2.4253,48800000.0
2007-04-17 22:48:00,2.4252,2.4252,2.4249,2.4249,40000000.0
2007-04-17 22:49:00,2.4249,2.4249,2.42435,2.4248,147000000.0
2007-04-17 22:50:00,2.4249,2.4252,2.4249,2.4251,62500000.0
2007-04-17 22:51:00,2.4251,2.4252,2.4247,2.42485,47900000.0
2007-04-17 22:52:00,2.42485,2.4253,2.4245,2.4253,77400000.0
2007-04-17 22:53:00,2.4253,2.4255,2.42495,2.425,123000000.0
2007-04-17 22:54:00,2.425,2.425,2.4242,2.4246,135800000.0
2007-04-17 22:55:00,2.4246,2.425,2.4246,2.425,44000000.0
2007-04-17 22:56:00,2.425,2.4253,2.425,2.4252,64200000.0
2007-04-17 22:57:00,2.4252,2.4254,2.4252,2.4252,20400000.0
2007-04-17 22:58:00,2.4252,2.4252,2.4249,2.4252,104800000.0
2007-04-17 22:59:00,2.4254,2.4254,2.4249,2.4252,117400000.0
2007-04-17 23:00:00,2.4252,2.4255,2.4251,2.4255,60000000.0
2007-04-17 23:01:00,2.4254,2.4254,2.425,2.4252,39900000.0
2007-04-17 23:02:00,2.4252,2.4253,2.425,2.4253,34400000.0
2007-04-17 23:03:00,2.4254,2.4256,2.4253,2.4253,36200000.0
2007-04-17 23:04:00,2.4253,2.4253,2.4248,2.4251,31200000.0
2007-04-17 23:05:00,2.4251,2.4254,2.4251,2.4253,12600000.0
2007-04-17 23:06:00,2.4253,2.4254,2.4253,2.4253,18800000.0
2007-04-17 23:07:00,2.4253,2.4257,2.4251,2.4256,131100000.0
2007-04-17 23:08:00,2.4252,2.4258,2.4252,2.4258,78800000.0
2007-04-17 23:09:00,2.4256,2.4261,2.4256,2.4256,35700000.0
2007-04-17 23:10:00,2.4256,2.4259,2.4255,2.4259,107700000.0
2007-04-17 23:11:00,2.4259,2.4261,2.4257,2.4259,107000000.0
2007-04-17 23:12:00,2.4259,2.4261,2.4256,2.4257,72100000.0
2007-04-17 23:13:00,2.426,2.4262,2.4258,2.4261,114800000.0
2007-04-17 23:14:00,2.426,2.426,2.426,2.426,19800000.0
2007-04-17 23:15:00,2.42615,2.42685,2.42615,2.4266,149600000.0
2007-04-17 23:16:00,2.4266,2.4267,2.42635,2.4266,116500000.0
2007-04-17 23:17:00,2.4263,2.42675,2.4263,2.42675,24500000.0
2007-04-17 23:18:00,2.42665,2.42665,2.4265,2.4265,21700000.0
2007-04-17 23:19:00,2.4265,2.42675,2.42645,2.42665,48900000.0
2007-04-17 23:20:00,2.4268,2.427,2.4267,2.4268,41100000.0
2007-04-17 23:21:00,2.4268,2.427,2.4266,2.42685,33500000.0
2007-04-17 23:22:00,2.42695,2.42695,2.4266,2.4268,28900000.0
2007-04-17 23:23:00,2.427,2.42705,2.4267,2.4269,32300000.0
2007-04-17 23:24:00,2.4269,2.4269,2.4264,2.4269,21600000.0
2007-04-17 23:25:00,2.4269,2.427,2.4264,2.4266,62000000.0
2007-04-17 23:26:00,2.4267,2.427,2.4265,2.4266,139200000.0
2007-04-17 23:27:00,2.4269,2.4269,2.42605,2.42605,121000000.0
2007-04-17 23:28:00,2.426,2.4264,2.42585,2.4262,67700000.0
2007-04-17 23:29:00,2.426,2.4265,2.4258,2.426,107200000.0
2007-04-17 23:30:00,2.42605,2.42605,2.4255,2.4255,138500000.0
2007-04-17 23:31:00,2.4256,2.4256,2.4254,2.4256,19300000.0
2007-04-17 23:32:00,2.42575,2.42575,2.4256,2.4256,25300000.0
2007-04-17 23:33:00,2.4256,2.4258,2.4256,2.4258,2400000.0
2007-04-17 23:34:00,2.4259,2.4259,2.4259,2.4259,9100000.0
2007-04-17 23:35:00,2.4258,2.4258,2.4258,2.4258,800000.0
2007-04-17 23:36:00,2.4258,2.4258,2.4257,2.4257,36300000.0
2007-04-17 23:37:00,2.4258,2.42585,2.4258,2.4258,20600000.0
2007-04-17 23:38:00,2.4258,2.42585,2.4258,2.4258,21800000.0
2007-04-17 23:39:00,2.4258,2.42585,2.4253,2.4253,53700000.0
2007-04-17 23:40:00,2.4253,2.4255,2.4253,2.4253,36700000.0
2007-04-17 23:41:00,2.42535,2.4254,2.4253,2.4253,20400000.0
2007-04-17 23:42:00,2.4254,2.4257,2.4254,2.4257,24700000.0
2007-04-17 23:43:00,2.42565,2.4257,2.42555,2.4256,62600000.0
2007-04-17 23:44:00,2.42565,2.4259,2.42565,2.4258,77000000.0
2007-04-17 23:45:00,2.4258,2.4258,2.42535,2.42535,29700000.0
2007-04-17 23:46:00,2.42477,2.42491,2.42477,2.42485,110000000.0
2007-04-17 23:47:00,2.42535,2.42535,2.425,2.425,9300000.0
2007-04-17 23:48:00,2.425,2.42555,2.425,2.42545,43200000.0
2007-04-17 23:49:00,2.4255,2.4256,2.4252,2.4255,49500000.0
2007-04-17 23:50:00,2.4255,2.4256,2.4252,2.4255,47700000.0
2007-04-17 23:51:00,2.42484,2.42502,2.42475,2.42495,74800000.0
2007-04-17 23:52:00,2.4252,2.4256,2.4252,2.4255,12700000.0
2007-04-17 23:53:00,2.4255,2.4255,2.4255,2.4255,13000000.0
2007-04-17 23:54:00,2.4255,2.426,2.4255,2.4259,67100000.0
2007-04-17 23:55:00,2.4259,2.4259,2.4254,2.4254,72300000.0
2007-04-17 23:56:00,2.42535,2.4255,2.42505,2.4253,67600000.0
2007-04-17 23:57:00,2.4255,2.4255,2.4255,2.4255,6100000.0
2007-04-17 23:58:00,2.4255,2.4255,2.4255,2.4255,20600000.0
2007-04-17 23:59:00,2.4255,2.4255,2.42545,2.42545,13500000.0
2007-04-18 00:00:00,2.4256,2.4256,2.4253,2.4255,127000000.0
2007-04-18 00:01:00,2.4255,2.4256,2.42535,2.42535,116000000.0
2007-04-18 00:02:00,2.42555,2.42555,2.4253,2.4253,50900000.0
2007-04-18 00:03:00,2.4252,2.4253,2.4252,2.4253,9800000.0
2007-04-18 00:04:00,2.4253,2.4253,2.4252,2.4252,52400000.0
2007-04-18 00:05:00,2.42525,2.42525,2.4251,2.4251,47300000.0
2007-04-18 00:06:00,2.42515,2.42515,2.42515,2.42515,3700000.0
2007-04-18 00:07:00,2.42488,2.42488,2.42462,2.42474,39700000.0
2007-04-18 00:08:00,2.4252,2.4253,2.4252,2.4252,33900000.0
2007-04-18 00:09:00,2.42525,2.42525,2.42515,2.4252,46600000.0
2007-04-18 00:10:00,2.42515,2.42515,2.4251,2.4251,13500000.0
2007-04-18 00:11:00,2.4251,2.4251,2.425,2.425,13900000.0
2007-04-18 00:12:00,2.425,2.42525,2.425,2.42525,66000000.0
2007-04-18 00:13:00,2.42525,2.42525,2.42515,2.4252,33100000.0
2007-04-18 00:14:00,2.4252,2.4252,2.42505,2.42505,36800000.0
2007-04-18 00:15:00,2.425,2.42515,2.425,2.42515,39500000.0
2007-04-18 00:16:00,2.4251,2.4251,2.42505,2.4251,37300000.0
2007-04-18 00:17:00,2.4251,2.42515,2.4251,2.42515,19600000.0
2007-04-18 00:18:00,2.4252,2.4252,2.42515,2.42515,9800000.0
2007-04-18 00:19:00,2.4251,2.4251,2.425,2.425,35000000.0
2007-04-18 00:20:00,2.4252,2.42525,2.4252,2.42525,15900000.0
2007-04-18 00:21:00,2.4252,2.42535,2.42515,2.42535,77300000.0
2007-04-18 00:22:00,2.4253,2.42535,2.4253,2.4253,23600000.0
2007-04-18 00:23:00,2.42535,2.4254,2.42535,2.4254,9800000.0
2007-04-18 00:24:00,2.42535,2.4254,2.42525,2.4254,34400000.0
2007-04-18 00:25:00,2.4254,2.4254,2.42525,2.42525,9800000.0
2007-04-18 00:26:00,2.42525,2.4254,2.4252,2.4253,55000000.0
2007-04-18 00:27:00,2.4252,2.4253,2.4252,2.4253,14200000.0
2007-04-18 00:28:00,2.42525,2.42525,2.4252,2.4252,7700000.0
2007-04-18 00:29:00,2.42487,2.42493,2.42487,2.42493,3200000.0
2007-04-18 00:30:00,2.4253,2.4256,2.4253,2.42535,26000000.0
2007-04-18 00:31:00,2.42492,2.42503,2.42484,2.42484,33400000.0
2007-04-18 00:32:00,2.4253,2.4253,2.4253,2.4253,47300000.0
2007-04-18 00:33:00,2.4253,2.4253,2.4253,2.4253,25500000.0
2007-04-18 00:34:00,2.4253,2.4253,2.4252,2.4252,82300000.0
2007-04-18 00:35:00,2.4253,2.4254,2.4252,2.4252,66500000.0
2007-04-18 00:36:00,2.4251,2.4253,2.4251,2.4253,42800000.0
2007-04-18 00:37:00,2.42525,2.4255,2.4251,2.4255,92600000.0
2007-04-18 00:38:00,2.4255,2.4255,2.4255,2.4255,7000000.0
2007-04-18 00:39:00,2.4254,2.4254,2.4254,2.4254,7800000.0
2007-04-18 00:40:00,2.4254,2.4254,2.4254,2.4254,20900000.0
2007-04-18 00:41:00,2.4254,2.4254,2.4254,2.4254,35700000.0
2007-04-18 00:42:00,2.4254,2.4254,2.4252,2.4254,61800000.0
2007-04-18 00:43:00,2.42525,2.42525,2.42499,2.42507,36200000.0
2007-04-18 00:44:00,2.4254,2.4255,2.4254,2.4255,14100000.0
2007-04-18 00:45:00,2.4255,2.4255,2.4255,2.4255,2400000.0
2007-04-18 00:46:00,2.4255,2.4255,2.4255,2.4255,4800000.0
2007-04-18 00:47:00,2.4256,2.4256,2.4256,2.4256,8800000.0
2007-04-18 00:48:00,2.4256,2.4258,2.4256,2.4258,83800000.0
2007-04-18 00:49:00,2.42565,2.4258,2.4256,2.4256,49700000.0
2007-04-18 00:50:00,2.4258,2.426,2.4258,2.426,51600000.0
2007-04-18 00:51:00,2.4261,2.4261,2.426,2.426,24800000.0
2007-04-18 00:52:00,2.426,2.426,2.4257,2.4257,17600000.0
2007-04-18 00:53:00,2.4258,2.4258,2.4258,2.4258,15800000.0
2007-04-18 00:54:00,2.4258,2.4258,2.4256,2.4258,25200000.0
2007-04-18 00:55:00,2.4258,2.4258,2.4257,2.4257,11100000.0
2007-04-18 00:56:00,2.4257,2.4263,2.4257,2.4263,33000000.0
2007-04-18 00:57:00,2.4262,2.4263,2.4262,2.4262,13300000.0
2007-04-18 00:58:00,2.4262,2.4262,2.4261,2.4261,4800000.0
2007-04-18 00:59:00,2.4261,2.4263,2.4261,2.4263,20500000.0
2007-04-18 01:00:00,2.4263,2.4263,2.4261,2.4263,55000000.0
2007-04-18 01:01:00,2.4262,2.4263,2.4262,2.4263,14600000.0
2007-04-18 01:02:00,2.4264,2.4268,2.4264,2.4264,89800000.0
2007-04-18 01:03:00,2.4265,2.4266,2.4263,2.4264,112600000.0
2007-04-18 01:04:00,2.4265,2.4265,2.4264,2.4264,15700000.0
2007-04-18 01:05:00,2.4264,2.4265,2.4263,2.4264,48300000.0
2007-04-18 01:06:00,2.4264,2.4266,2.4263,2.4266,22300000.0
2007-04-18 01:07:00,2.4265,2.4268,2.4263,2.4267,47000000.0
2007-04-18 01:08:00,2.4267,2.4267,2.4265,2.4265,58400000.0
2007-04-18 01:09:00,2.4265,2.4266,2.4263,2.4264,31300000.0
2007-04-18 01:10:00,2.4265,2.4266,2.4263,2.4266,49600000.0
2007-04-18 01:11:00,2.4266,2.4266,2.4266,2.4266,12000000.0
2007-04-18 01:12:00,2.4266,2.4266,2.426,2.4261,157500000.0
2007-04-18 01:13:00,2.426,2.4261,2.4252,2.4252,366099999.0
2007-04-18 01:14:00,2.4252,2.4252,2.4248,2.4249,145600000.0
2007-04-18 01:15:00,2.4251,2.4257,2.4251,2.4255,173600000.0
2007-04-18 01:16:00,2.4257,2.4259,2.4255,2.4255,23800000.0
2007-04-18 01:17:00,2.4256,2.4257,2.4255,2.4255,30400000.0
2007-04-18 01:18:00,2.4255,2.4255,2.4255,2.4255,29200000.0
2007-04-18 01:19:00,2.42545,2.4255,2.4254,2.4255,37500000.0
2007-04-18 01:20:00,2.4254,2.4254,2.4254,2.4254,23200000.0
2007-04-18 01:21:00,2.4255,2.4256,2.4255,2.4256,25000000.0
2007-04-18 01:22:00,2.4256,2.4256,2.4254,2.4254,38300000.0
2007-04-18 01:23:00,2.4254,2.4254,2.4254,2.4254,36200000.0
2007-04-18 01:24:00,2.42499,2.42499,2.42478,2.42478,10900000.0
2007-04-18 01:25:00,2.4252,2.4252,2.4247,2.4249,46600000.0
2007-04-18 01:26:00,2.4249,2.4249,2.4249,2.4249,22200000.0
2007-04-18 01:27:00,2.4249,2.4249,2.4249,2.4249,19100000.0
2007-04-18 01:28:00,2.42449,2.42567,2.42414,2.42458,117400000.0
2007-04-18 01:29:00,2.4249,2.4249,2.4249,2.4249,22800000.0
2007-04-18 01:30:00,2.425,2.425,2.425,2.425,2200000.0
2007-04-18 01:31:00,2.4249,2.4249,2.4249,2.4249,9500000.0
2007-04-18 01:32:00,2.4249,2.4252,2.42485,2.4252,78100000.0
2007-04-18 01:33:00,2.4254,2.4254,2.4254,2.4254,4400000.0
2007-04-18 01:34:00,2.4252,2.4253,2.4252,2.4252,38900000.0
2007-04-18 01:35:00,2.4253,2.4253,2.4252,2.4253,36400000.0
2007-04-18 01:36:00,2.4252,2.4254,2.4252,2.4254,26300000.0
2007-04-18 01:37:00,2.4253,2.4253,2.4252,2.4252,38600000.0
2007-04-18 01:38:00,2.4252,2.4252,2.4252,2.4252,52800000.0
2007-04-18 01:39:00,2.4254,2.4254,2.4252,2.4252,15600000.0
2007-04-18 01:40:00,2.4252,2.4252,2.4252,2.4252,14400000.0
2007-04-18 01:41:00,2.42454,2.42494,2.42454,2.42494,182300000.0
2007-04-18 01:42:00,2.4252,2.4253,2.4252,2.4253,38800000.0
2007-04-18 01:43:00,2.4253,2.4253,2.4249,2.4251,69300000.0
2007-04-18 01:44:00,2.4251,2.4253,2.425,2.4251,48100000.0
2007-04-18 01:45:00,2.4251,2.4252,2.425,2.4251,91200000.0
2007-04-18 01:46:00,2.4251,2.4253,2.4249,2.4249,139800000.0
2007-04-18 01:47:00,2.42485,2.425,2.4248,2.425,55300000.0
2007-04-18 01:48:00,2.4249,2.4252,2.4249,2.4251,89400000.0
2007-04-18 01:49:00,2.4251,2.4251,2.4251,2.4251,20800000.0
2007-04-18 01:50:00,2.4251,2.4251,2.4251,2.4251,7200000.0
2007-04-18 01:51:00,2.4251,2.4252,2.4251,2.4251,66500000.0
2007-04-18 01:52:00,2.4251,2.4251,2.4247,2.4249,64400000.0
2007-04-18 01:53:00,2.4247,2.4251,2.4247,2.4248,36300000.0
2007-04-18 01:54:00,2.425,2.425,2.4245,2.4247,52200000.0
2007-04-18 01:55:00,2.4246,2.4246,2.4236,2.4236,134500000.0
2007-04-18 01:56:00,2.4236,2.4237,2.4235,2.4237,130800000.0
2007-04-18 01:57:00,2.4236,2.4242,2.4234,2.424,103600000.0
2007-04-18 01:58:00,2.4242,2.4244,2.424,2.4244,103099999.0
2007-04-18 01:59:00,2.4244,2.4246,2.42425,2.4244,214300000.0
2007-04-18 02:00:00,2.4245,2.4247,2.4243,2.4244,173400000.0
2007-04-18 02:01:00,2.4243,2.4246,2.4243,2.4246,100900000.0
2007-04-18 02:02:00,2.4246,2.425,2.4245,2.4246,87900000.0
2007-04-18 02:03:00,2.4246,2.4247,2.4246,2.4247,9400000.0
2007-04-18 02:04:00,2.4246,2.4251,2.4243,2.4246,64200000.0
2007-04-18 02:05:00,2.4248,2.425,2.4245,2.4245,120300000.0
2007-04-18 02:06:00,2.4246,2.4249,2.4245,2.4247,92100000.0
2007-04-18 02:07:00,2.4247,2.4249,2.4246,2.4248,99900000.0
2007-04-18 02:08:00,2.4249,2.4249,2.4247,2.4249,54100000.0
2007-04-18 02:09:00,2.4249,2.425,2.4248,2.425,11000000.0
2007-04-18 02:10:00,2.4249,2.4251,2.4249,2.425,44000000.0
2007-04-18 02:11:00,2.425,2.425,2.4249,2.425,13200000.0
2007-04-18 02:12:00,2.4251,2.4251,2.4248,2.4251,24500000.0
2007-04-18 02:13:00,2.4249,2.4249,2.4247,2.4249,165100000.0
2007-04-18 02:14:00,2.4249,2.425,2.4246,2.4248,98600000.0
2007-04-18 02:15:00,2.4247,2.4248,2.4243,2.4246,123400000.0
2007-04-18 02:16:00,2.4247,2.4248,2.4247,2.4248,21600000.0
2007-04-18 02:17:00,2.4248,2.4248,2.4246,2.4247,45000000.0
2007-04-18 02:18:00,2.4247,2.4248,2.4246,2.4248,117900000.0
2007-04-18 02:19:00,2.425,2.425,2.4248,2.4248,49600000.0
2007-04-18 02:20:00,2.4249,2.4249,2.4247,2.4247,180300000.0
2007-04-18 02:21:00,2.4247,2.4248,2.4246,2.4247,118100000.0
2007-04-18 02:22:00,2.4247,2.4251,2.4245,2.4251,210900000.0
2007-04-18 02:23:00,2.4251,2.4253,2.4248,2.4253,260000001.0
2007-04-18 02:24:00,2.4253,2.4254,2.4251,2.4251,150700000.0
2007-04-18 02:25:00,2.4251,2.4254,2.4251,2.4252,112400000.0
2007-04-18 02:26:00,2.4252,2.4255,2.4247,2.4247,94500000.0
2007-04-18 02:27:00,2.4247,2.4251,2.4247,2.4247,42200000.0
2007-04-18 02:28:00,2.4248,2.4249,2.4242,2.4243,123300000.0
2007-04-18 02:29:00,2.4243,2.4245,2.4239,2.4245,200500000.0
2007-04-18 02:30:00,2.4245,2.4248,2.4244,2.42455,371800000.0
2007-04-18 02:31:00,2.42455,2.4247,2.4241,2.4242,192600000.0
2007-04-18 02:32:00,2.42415,2.4243,2.424,2.4242,205500000.0
2007-04-18 02:33:00,2.4242,2.4244,2.4242,2.4242,88300001.0
2007-04-18 02:34:00,2.4243,2.4243,2.4243,2.4243,14400000.0
2007-04-18 02:35:00,2.4243,2.4243,2.4237,2.4238,131500000.0
2007-04-18 02:36:00,2.4238,2.4239,2.42335,2.4239,287400000.0
2007-04-18 02:37:00,2.4241,2.4244,2.4241,2.4244,91100000.0
2007-04-18 02:38:00,2.4244,2.4245,2.4242,2.4245,126800000.0
2007-04-18 02:39:00,2.4245,2.4246,2.4242,2.4244,271000000.0
2007-04-18 02:40:00,2.4244,2.4247,2.4243,2.4246,163300000.0
2007-04-18 02:41:00,2.4246,2.4246,2.4243,2.4243,200400000.0
2007-04-18 02:42:00,2.4243,2.4243,2.4239,2.4239,285800000.0
2007-04-18 02:43:00,2.4239,2.424,2.4234,2.4237,133000000.0
2007-04-18 02:44:00,2.4237,2.4243,2.4237,2.4243,143700000.0
2007-04-18 02:45:00,2.4241,2.4241,2.4236,2.4236,220900000.0
2007-04-18 02:46:00,2.4237,2.4238,2.423,2.4235,228600000.0
2007-04-18 02:47:00,2.4235,2.4235,2.423,2.4231,225700000.0
2007-04-18 02:48:00,2.4231,2.4231,2.4227,2.4231,36900000.0
2007-04-18 02:49:00,2.4231,2.4234,2.4231,2.4232,93800000.0
2007-04-18 02:50:00,2.4232,2.4234,2.4231,2.4234,41600000.0
2007-04-18 02:51:00,2.4232,2.4234,2.423,2.4233,166400000.0
2007-04-18 02:52:00,2.4233,2.4237,2.4233,2.4237,157200000.0
2007-04-18 02:53:00,2.42375,2.4239,2.4236,2.4237,160400000.0
2007-04-18 02:54:00,2.4237,2.4237,2.4236,2.4236,45100000.0
2007-04-18 02:55:00,2.4236,2.4238,2.4235,2.4238,119899999.0
2007-04-18 02:56:00,2.4238,2.4238,2.4235,2.4238,34100000.0
2007-04-18 02:57:00,2.4238,2.4239,2.4234,2.4236,212800000.0
2007-04-18 02:58:00,2.4236,2.4237,2.4235,2.4237,42000000.0
2007-04-18 02:59:00,2.4237,2.4239,2.4237,2.4237,91800000.0
2007-04-18 03:00:00,2.4237,2.4239,2.4233,2.4234,113800000.0
2007-04-18 03:01:00,2.4233,2.4238,2.4233,2.4237,108000000.0
2007-04-18 03:02:00,2.4235,2.4236,2.4233,2.4235,186400000.0
2007-04-18 03:03:00,2.4235,2.4236,2.4234,2.4234,87700000.0
2007-04-18 03:04:00,2.4234,2.4236,2.4232,2.4232,238700000.0
2007-04-18 03:05:00,2.4232,2.4235,2.4232,2.4234,79900000.0
2007-04-18 03:06:00,2.4234,2.4239,2.4234,2.4238,336000000.0
2007-04-18 03:07:00,2.4238,2.4239,2.4236,2.4236,127400000.0
2007-04-18 03:08:00,2.4236,2.4239,2.4236,2.4239,21500000.0
2007-04-18 03:09:00,2.4239,2.424,2.4236,2.4237,109600000.0
2007-04-18 03:10:00,2.4237,2.4238,2.4232,2.4234,144600000.0
2007-04-18 03:11:00,2.4235,2.4239,2.4235,2.4235,169100000.0
2007-04-18 03:12:00,2.4235,2.4237,2.4235,2.4235,79200000.0
2007-04-18 03:13:00,2.4235,2.4236,2.42305,2.4233,132800000.0
2007-04-18 03:14:00,2.4233,2.4234,2.423,2.4231,173700000.0
2007-04-18 03:15:00,2.4231,2.4231,2.4226,2.4227,97900000.0
2007-04-18 03:16:00,2.4227,2.4229,2.4226,2.4227,103500000.0
2007-04-18 03:17:00,2.4227,2.4231,2.4225,2.4225,126000000.0
2007-04-18 03:18:00,2.4227,2.4233,2.4227,2.4233,91100000.0
2007-04-18 03:19:00,2.4232,2.4232,2.42275,2.4229,109900000.0
2007-04-18 03:20:00,2.4229,2.423,2.4227,2.4229,84400000.0
2007-04-18 03:21:00,2.4229,2.4229,2.4229,2.4229,30600000.0
2007-04-18 03:22:00,2.423,2.4232,2.4229,2.4229,96700000.0
2007-04-18 03:23:00,2.4229,2.4231,2.4229,2.423,90200000.0
2007-04-18 03:24:00,2.423,2.4232,2.4225,2.4225,259500000.0
2007-04-18 03:25:00,2.4225,2.4226,2.4224,2.4224,34900000.0
2007-04-18 03:26:00,2.4224,2.4227,2.4223,2.42265,105600000.0
2007-04-18 03:27:00,2.4227,2.423,2.4226,2.4228,116900000.0
2007-04-18 03:28:00,2.4229,2.423,2.42265,2.4227,104400000.0
2007-04-18 03:29:00,2.4228,2.423,2.4228,2.4229,100100000.0
2007-04-18 03:30:00,2.4229,2.4232,2.4229,2.4231,47400000.0
2007-04-18 03:31:00,2.4231,2.4231,2.4229,2.423,20800000.0
2007-04-18 03:32:00,2.4229,2.4231,2.4229,2.423,125100000.0
2007-04-18 03:33:00,2.423,2.4231,2.4229,2.423,136200000.0
2007-04-18 03:34:00,2.423,2.423,2.4227,2.4229,83300000.0
2007-04-18 03:35:00,2.42275,2.423,2.42255,2.4229,116500000.0
2007-04-18 03:36:00,2.4229,2.4231,2.4228,2.4229,116700000.0
2007-04-18 03:37:00,2.4229,2.4236,2.4228,2.4232,136800000.0
2007-04-18 03:38:00,2.4234,2.4234,2.4229,2.423,195000000.0
2007-04-18 03:39:00,2.423,2.4232,2.42295,2.4231,117500000.0
2007-04-18 03:40:00,2.4231,2.4234,2.423,2.4232,289600000.0
2007-04-18 03:41:00,2.4233,2.4234,2.4231,2.4232,181800000.0
2007-04-18 03:42:00,2.4232,2.4234,2.4232,2.4232,40200000.0
2007-04-18 03:43:00,2.4232,2.4235,2.4232,2.4235,170300000.0
2007-04-18 03:44:00,2.4235,2.4235,2.4232,2.4234,299300000.0
2007-04-18 03:45:00,2.4234,2.4234,2.4232,2.4232,21600000.0
2007-04-18 03:46:00,2.4232,2.4233,2.4231,2.4232,61200000.0
2007-04-18 03:47:00,2.4232,2.4235,2.423,2.423,63900000.0
2007-04-18 03:48:00,2.423,2.4233,2.4228,2.4233,91300000.0
2007-04-18 03:49:00,2.4233,2.4233,2.4231,2.4231,97800000.0
2007-04-18 03:50:00,2.4231,2.4234,2.423,2.4232,120500000.0
2007-04-18 03:51:00,2.42315,2.4233,2.4229,2.4231,145100000.0
2007-04-18 03:52:00,2.4231,2.4231,2.4229,2.4229,48300000.0
2007-04-18 03:53:00,2.4228,2.423,2.4227,2.4229,66000000.0
2007-04-18 03:54:00,2.4229,2.4231,2.4229,2.4229,38600000.0
2007-04-18 03:55:00,2.4229,2.4231,2.4228,2.423,75000000.0
2007-04-18 03:56:00,2.423,2.423,2.423,2.423,1600000.0
2007-04-18 03:57:00,2.4228,2.4229,2.4227,2.4228,73600000.0
2007-04-18 03:58:00,2.4227,2.4227,2.4227,2.4227,20800000.0
2007-04-18 03:59:00,2.4227,2.4227,2.4227,2.4227,8800000.0
2007-04-18 04:00:00,2.4227,2.4227,2.4227,2.4227,7200000.0
2007-04-18 04:01:00,2.4227,2.4227,2.4227,2.4227,4800000.0
2007-04-18 04:02:00,2.4227,2.4227,2.4226,2.4227,14100000.0
2007-04-18 04:03:00,2.4226,2.4227,2.4226,2.4226,42300000.0
2007-04-18 04:04:00,2.4226,2.4228,2.4226,2.4228,76600000.0
2007-04-18 04:05:00,2.4229,2.4229,2.42265,2.4227,54500000.0
2007-04-18 04:06:00,2.4226,2.423,2.4226,2.423,55600000.0
2007-04-18 04:07:00,2.423,2.4232,2.4229,2.4231,52100000.0
2007-04-18 04:08:00,2.4231,2.4233,2.4231,2.4231,41200000.0
2007-04-18 04:09:00,2.4231,2.4232,2.4231,2.4232,30900000.0
2007-04-18 04:10:00,2.42315,2.4233,2.4231,2.4231,90500000.0
2007-04-18 04:11:00,2.4231,2.4233,2.4231,2.4233,13600000.0
2007-04-18 04:12:00,2.4233,2.4233,2.4231,2.4231,14900000.0
2007-04-18 04:13:00,2.4231,2.4232,2.4231,2.4231,24700000.0
2007-04-18 04:14:00,2.4231,2.4232,2.4231,2.4231,49600000.0
2007-04-18 04:15:00,2.4231,2.4232,2.4231,2.4231,44500000.0
2007-04-18 04:16:00,2.4232,2.4232,2.4231,2.4231,38100000.0
2007-04-18 04:17:00,2.4232,2.4232,2.42305,2.4232,41000000.0
2007-04-18 04:18:00,2.4232,2.4232,2.4229,2.4229,55800000.0
2007-04-18 04:19:00,2.4232,2.4233,2.423,2.423,30100000.0
2007-04-18 04:20:00,2.4231,2.4233,2.423,2.423,26400000.0
2007-04-18 04:21:00,2.4231,2.4232,2.4231,2.4231,65600000.0
2007-04-18 04:22:00,2.42315,2.4232,2.423,2.4231,134900000.0
2007-04-18 04:23:00,2.423,2.4231,2.423,2.423,70700000.0
2007-04-18 04:24:00,2.423,2.4231,2.4229,2.423,45000000.0
2007-04-18 04:25:00,2.4229,2.423,2.4228,2.423,53500000.0
2007-04-18 04:26:00,2.423,2.423,2.4225,2.423,108300000.0
2007-04-18 04:27:00,2.423,2.423,2.4226,2.4228,94200000.0
2007-04-18 04:28:00,2.4228,2.4228,2.4226,2.4226,54300000.0
2007-04-18 04:29:00,2.4226,2.4227,2.4226,2.4227,37800000.0
2007-04-18 04:30:00,2.4227,2.4227,2.4225,2.4225,43700000.0
2007-04-18 04:31:00,2.4226,2.4227,2.4223,2.4224,93300000.0
2007-04-18 04:32:00,2.4225,2.4228,2.4225,2.4225,82500000.0
2007-04-18 04:33:00,2.4225,2.4228,2.4225,2.4228,34100000.0
2007-04-18 04:34:00,2.4228,2.4228,2.4228,2.4228,18200000.0
2007-04-18 04:35:00,2.4228,2.423,2.4227,2.423,14900000.0
2007-04-18 04:36:00,2.423,2.423,2.4228,2.423,15700000.0
2007-04-18 04:37:00,2.423,2.423,2.423,2.423,10500000.0
2007-04-18 04:38:00,2.423,2.423,2.423,2.423,9600000.0
2007-04-18 04:39:00,2.423,2.423,2.4229,2.423,16800000.0
2007-04-18 04:40:00,2.423,2.423,2.4227,2.423,41199999.0
2007-04-18 04:41:00,2.423,2.423,2.42255,2.4229,77500000.0
2007-04-18 04:42:00,2.4229,2.4229,2.4225,2.4226,56600000.0
2007-04-18 04:43:00,2.4226,2.4227,2.4223,2.4225,103400000.0
2007-04-18 04:44:00,2.4226,2.4227,2.4226,2.4227,49200000.0
2007-04-18 04:45:00,2.4227,2.4228,2.4226,2.4228,14800000.0
2007-04-18 04:46:00,2.4226,2.4228,2.4226,2.4227,12800000.0
2007-04-18 04:47:00,2.4228,2.4228,2.4227,2.4228,4800000.0
2007-04-18 04:48:00,2.4226,2.4228,2.4226,2.4228,12800000.0
2007-04-18 04:49:00,2.4226,2.4226,2.4226,2.4226,17800000.0
2007-04-18 04:50:00,2.4226,2.4226,2.4223,2.4226,43300000.0
2007-04-18 04:51:00,2.4226,2.4226,2.4222,2.4223,119800000.0
2007-04-18 04:52:00,2.4223,2.4226,2.4223,2.4225,92800000.0
2007-04-18 04:53:00,2.4223,2.4225,2.4222,2.4223,35200000.0
2007-04-18 04:54:00,2.4222,2.4224,2.4222,2.4222,18000000.0
2007-04-18 04:55:00,2.4222,2.4224,2.4222,2.4224,16400000.0
2007-04-18 04:56:00,2.4224,2.4224,2.4221,2.4223,41700000.0
2007-04-18 04:57:00,2.4223,2.4223,2.4222,2.4223,42500000.0
2007-04-18 04:58:00,2.4223,2.4224,2.4223,2.4224,6100000.0
2007-04-18 04:59:00,2.4224,2.4224,2.4224,2.4224,11700000.0
2007-04-18 05:00:00,2.4224,2.4225,2.4223,2.42245,38600000.0
2007-04-18 05:01:00,2.4224,2.4225,2.4224,2.4225,7600000.0
2007-04-18 05:02:00,2.4225,2.4225,2.4225,2.4225,13600000.0
2007-04-18 05:03:00,2.4225,2.4225,2.4225,2.4225,9800000.0
2007-04-18 05:04:00,2.4225,2.4229,2.4225,2.4229,51200000.0
2007-04-18 05:05:00,2.4229,2.4231,2.4229,2.423,30900000.0
2007-04-18 05:06:00,2.423,2.4234,2.4229,2.4231,189600000.0
2007-04-18 05:07:00,2.42305,2.4231,2.4229,2.4229,35100000.0
2007-04-18 05:08:00,2.4229,2.4231,2.4226,2.4227,76100000.0
2007-04-18 05:09:00,2.4227,2.4228,2.4224,2.4225,188700000.0
2007-04-18 05:10:00,2.4225,2.4226,2.4223,2.4226,127100000.0
2007-04-18 05:11:00,2.4226,2.4227,2.4225,2.4226,86000000.0
2007-04-18 05:12:00,2.4225,2.4227,2.4225,2.4226,17500000.0
2007-04-18 05:13:00,2.4227,2.4228,2.4222,2.4228,208600000.0
2007-04-18 05:14:00,2.4228,2.423,2.4226,2.423,30500000.0
2007-04-18 05:15:00,2.423,2.4234,2.4228,2.4233,148700000.0
2007-04-18 05:16:00,2.4233,2.4233,2.4231,2.4233,34900000.0
2007-04-18 05:17:00,2.4233,2.4233,2.4233,2.4233,8500000.0
2007-04-18 05:18:00,2.4234,2.4235,2.4234,2.4234,24700000.0
2007-04-18 05:19:00,2.4233,2.4238,2.4231,2.4233,89500000.0
2007-04-18 05:20:00,2.4233,2.4234,2.4233,2.4234,39400000.0
2007-04-18 05:21:00,2.42306,2.42331,2.42296,2.42324,39100000.0
2007-04-18 05:22:00,2.4235,2.4235,2.4232,2.4232,93500000.0
2007-04-18 05:23:00,2.4232,2.4235,2.4232,2.4233,33400000.0
2007-04-18 05:24:00,2.4234,2.4234,2.4232,2.4234,33500000.0
2007-04-18 05:25:00,2.4235,2.4236,2.4232,2.4235,89600000.0
2007-04-18 05:26:00,2.42365,2.4237,2.4236,2.4236,25800000.0
2007-04-18 05:27:00,2.4236,2.4236,2.4235,2.4235,49800000.0
2007-04-18 05:28:00,2.4235,2.4235,2.4234,2.4234,13600000.0
2007-04-18 05:29:00,2.4234,2.4235,2.4231,2.4231,67000000.0
2007-04-18 05:30:00,2.4235,2.4235,2.4231,2.4234,22600000.0
2007-04-18 05:31:00,2.4234,2.4234,2.4229,2.4232,41300000.0
2007-04-18 05:32:00,2.4233,2.4233,2.4232,2.4232,17600000.0
2007-04-18 05:33:00,2.4231,2.4231,2.423,2.4231,38700000.0
2007-04-18 05:34:00,2.4231,2.4231,2.4231,2.4231,4000000.0
2007-04-18 05:35:00,2.4231,2.4231,2.4231,2.4231,10200000.0
2007-04-18 05:36:00,2.4232,2.4234,2.4232,2.4232,16000000.0
2007-04-18 05:37:00,2.4232,2.4232,2.4229,2.423,33700000.0
2007-04-18 05:38:00,2.423,2.4232,2.4229,2.423,38000000.0
2007-04-18 05:39:00,2.423,2.4234,2.423,2.4234,6400000.0
2007-04-18 05:40:00,2.4234,2.4234,2.4233,2.4234,6400000.0
2007-04-18 05:41:00,2.4234,2.4234,2.4232,2.4232,14000000.0
2007-04-18 05:42:00,2.4232,2.4234,2.4232,2.4232,37600000.0
2007-04-18 05:43:00,2.4232,2.4233,2.423,2.4232,62600000.0
2007-04-18 05:44:00,2.4232,2.4234,2.4232,2.4232,43400000.0
2007-04-18 05:45:00,2.4234,2.4234,2.4231,2.4232,56800000.0
2007-04-18 05:46:00,2.4234,2.4234,2.42315,2.4234,58700000.0
2007-04-18 05:47:00,2.4235,2.4235,2.4235,2.4235,11000000.0
2007-04-18 05:48:00,2.4235,2.424,2.4235,2.4238,202400000.0
2007-04-18 05:49:00,2.4239,2.4245,2.4237,2.4245,145300000.0
2007-04-18 05:50:00,2.4242,2.4243,2.4241,2.4241,111300000.0
2007-04-18 05:51:00,2.4242,2.4243,2.4242,2.4242,75700000.0
2007-04-18 05:52:00,2.424,2.424,2.424,2.424,19900000.0
2007-04-18 05:53:00,2.42381,2.42388,2.42365,2.42365,123200000.0
2007-04-18 05:54:00,2.42367,2.42393,2.4235,2.42373,258700000.0
2007-04-18 05:55:00,2.424,2.424,2.424,2.424,32300000.0
2007-04-18 05:56:00,2.4239,2.4245,2.4239,2.4245,46300000.0
2007-04-18 05:57:00,2.4245,2.4245,2.4245,2.4245,46600000.0
2007-04-18 05:58:00,2.4245,2.4247,2.4245,2.4247,56000000.0
2007-04-18 05:59:00,2.4247,2.4249,2.4247,2.4249,48800000.0
2007-04-18 06:00:00,2.4248,2.4248,2.4246,2.4247,31600000.0
2007-04-18 06:01:00,2.4249,2.4249,2.4246,2.4248,50300000.0
2007-04-18 06:02:00,2.4249,2.4249,2.4249,2.4249,20000000.0
2007-04-18 06:03:00,2.42438,2.42451,2.42403,2.42403,117900000.0
2007-04-18 06:04:00,2.4247,2.4249,2.4247,2.4248,52000000.0
2007-04-18 06:05:00,2.4248,2.4248,2.4247,2.4247,12800000.0
2007-04-18 06:06:00,2.4247,2.4247,2.4247,2.4247,12000000.0
2007-04-18 06:07:00,2.4248,2.4248,2.4248,2.4248,1600000.0
2007-04-18 06:08:00,2.4248,2.425,2.4247,2.425,48000000.0
2007-04-18 06:09:00,2.4247,2.4247,2.4243,2.4245,161600000.0
2007-04-18 06:10:00,2.4245,2.4249,2.4245,2.4246,130000000.0
2007-04-18 06:11:00,2.4248,2.4249,2.4248,2.4249,60600000.0
2007-04-18 06:12:00,2.4249,2.4249,2.4247,2.4247,72800000.0
2007-04-18 06:13:00,2.4246,2.4246,2.4244,2.4244,45400000.0
2007-04-18 06:14:00,2.4244,2.4244,2.4244,2.4244,4500000.0
2007-04-18 06:15:00,2.4243,2.4247,2.4242,2.4245,101500002.0
2007-04-18 06:16:00,2.4244,2.4245,2.4243,2.4243,84800000.0
2007-04-18 06:17:00,2.4244,2.4244,2.4244,2.4244,50500000.0
2007-04-18 06:18:00,2.4243,2.4244,2.4243,2.4243,42600000.0
2007-04-18 06:19:00,2.4243,2.4245,2.4243,2.4243,21100000.0
2007-04-18 06:20:00,2.4243,2.4243,2.4243,2.4243,4400000.0
2007-04-18 06:21:00,2.4243,2.4243,2.4243,2.4243,16400000.0
2007-04-18 06:22:00,2.4243,2.4243,2.4241,2.4243,85400000.0
2007-04-18 06:23:00,2.4243,2.4243,2.4242,2.4243,49100000.0
2007-04-18 06:24:00,2.4243,2.4243,2.4242,2.4242,56800000.0
2007-04-18 06:25:00,2.4242,2.4242,2.4242,2.4242,12000000.0
2007-04-18 06:26:00,2.4243,2.4243,2.4241,2.4241,39000000.0
2007-04-18 06:27:00,2.4241,2.4241,2.424,2.4241,69200000.0
2007-04-18 06:28:00,2.424,2.424,2.424,2.424,10200000.0
2007-04-18 06:29:00,2.4241,2.4241,2.4239,2.424,86800000.0
2007-04-18 06:30:00,2.424,2.424,2.424,2.424,99600000.0
2007-04-18 06:31:00,2.424,2.424,2.4238,2.4239,118700000.0
2007-04-18 06:32:00,2.4238,2.4241,2.4238,2.4241,142700000.0
2007-04-18 06:33:00,2.4241,2.4241,2.4236,2.4236,98800000.0
2007-04-18 06:34:00,2.4237,2.4238,2.4236,2.4238,87900000.0
2007-04-18 06:35:00,2.4238,2.4239,2.42355,2.4238,313300000.0
2007-04-18 06:36:00,2.4238,2.4239,2.4237,2.4238,135100000.0
2007-04-18 06:37:00,2.4238,2.4241,2.4237,2.424,76200000.0
2007-04-18 06:38:00,2.424,2.424,2.4239,2.424,42600000.0
2007-04-18 06:39:00,2.424,2.4241,2.424,2.4241,85500000.0
2007-04-18 06:40:00,2.424,2.4242,2.424,2.4241,120400000.0
2007-04-18 06:41:00,2.4241,2.4242,2.424,2.424,87600000.0
2007-04-18 06:42:00,2.424,2.424,2.424,2.424,80400000.0
2007-04-18 06:43:00,2.424,2.424,2.424,2.424,115500000.0
2007-04-18 06:44:00,2.424,2.424,2.424,2.424,26400000.0
2007-04-18 06:45:00,2.424,2.424,2.424,2.424,9600000.0
2007-04-18 06:46:00,2.424,2.4242,2.424,2.424,47700000.0
2007-04-18 06:47:00,2.424,2.424,2.424,2.424,47200000.0
2007-04-18 06:48:00,2.42339,2.4239,2.42339,2.42373,68400000.0
2007-04-18 06:49:00,2.424,2.424,2.424,2.424,9600000.0
2007-04-18 06:50:00,2.424,2.424,2.4236,2.4236,82900000.0
2007-04-18 06:51:00,2.4238,2.4238,2.4236,2.4237,44700000.0
2007-04-18 06:52:00,2.4237,2.4239,2.4236,2.4239,88400000.0
2007-04-18 06:53:00,2.4237,2.4237,2.4233,2.4233,240300000.0
2007-04-18 06:54:00,2.4235,2.4236,2.4233,2.4234,51000000.0
2007-04-18 06:55:00,2.4234,2.4235,2.4233,2.4233,99800000.0
2007-04-18 06:56:00,2.4234,2.4237,2.4234,2.4236,113000001.0
2007-04-18 06:57:00,2.4236,2.4236,2.4234,2.4235,29000000.0
2007-04-18 06:58:00,2.4235,2.4235,2.4234,2.4235,28100000.0
2007-04-18 06:59:00,2.4234,2.4236,2.4233,2.4236,73200000.0
2007-04-18 07:00:00,2.4236,2.4236,2.4235,2.4235,27000000.0
2007-04-18 07:01:00,2.4236,2.4236,2.4235,2.4235,35400000.0
2007-04-18 07:02:00,2.4235,2.4237,2.4235,2.4235,58400000.0
2007-04-18 07:03:00,2.4235,2.4238,2.4235,2.4235,117900000.0
2007-04-18 07:04:00,2.4235,2.4235,2.4235,2.4235,67400000.0
2007-04-18 07:05:00,2.4235,2.4236,2.423,2.4231,366200000.0
2007-04-18 07:06:00,2.4231,2.4232,2.4225,2.4226,112399999.0
2007-04-18 07:07:00,2.4226,2.4229,2.4226,2.4229,36800000.0
2007-04-18 07:08:00,2.4229,2.4232,2.4229,2.4229,73800000.0
2007-04-18 07:09:00,2.4229,2.4233,2.4228,2.423,92000000.0
2007-04-18 07:10:00,2.423,2.423,2.4229,2.4229,101600000.0
2007-04-18 07:11:00,2.4231,2.4231,2.4229,2.4229,40000000.0
2007-04-18 07:12:00,2.4229,2.4231,2.4229,2.4231,44000000.0
2007-04-18 07:13:00,2.4231,2.4231,2.4227,2.4228,74400000.0
2007-04-18 07:14:00,2.4229,2.4229,2.4227,2.4227,68800000.0
2007-04-18 07:15:00,2.4227,2.4227,2.4227,2.4227,57300000.0
2007-04-18 07:16:00,2.4228,2.4228,2.4227,2.4227,64800000.0
2007-04-18 07:17:00,2.4227,2.423,2.4226,2.4228,52000000.0
2007-04-18 07:18:00,2.4227,2.4229,2.4227,2.4227,36000000.0
2007-04-18 07:19:00,2.4227,2.4227,2.4226,2.4226,32000000.0
2007-04-18 07:20:00,2.4226,2.4228,2.4226,2.4227,28000000.0
2007-04-18 07:21:00,2.4227,2.4227,2.4227,2.4227,20800000.0
2007-04-18 07:22:00,2.4222,2.42248,2.4222,2.42224,103200000.0
2007-04-18 07:23:00,2.4229,2.4229,2.4229,2.4229,4000000.0
2007-04-18 07:24:00,2.4228,2.423,2.4227,2.4229,56000000.0
2007-04-18 07:25:00,2.42207,2.4228,2.42207,2.4228,35700000.0
2007-04-18 07:26:00,2.4229,2.4229,2.4229,2.4229,24000000.0
2007-04-18 07:27:00,2.42246,2.42278,2.42224,2.42278,62400000.0
2007-04-18 07:28:00,2.4229,2.423,2.4227,2.4227,93200000.0
2007-04-18 07:29:00,2.4228,2.423,2.4227,2.4227,178200000.0
2007-04-18 07:30:00,2.4227,2.4228,2.4227,2.4227,52800000.0
2007-04-18 07:31:00,2.4228,2.4228,2.4227,2.4227,36400000.0
2007-04-18 07:32:00,2.4228,2.423,2.4227,2.4228,99600000.0
2007-04-18 07:33:00,2.4227,2.4229,2.4227,2.4229,85500000.0
2007-04-18 07:34:00,2.4229,2.423,2.4229,2.4229,25600000.0
2007-04-18 07:35:00,2.4229,2.4229,2.4228,2.4228,10400000.0
2007-04-18 07:36:00,2.4228,2.423,2.4226,2.4228,143200000.0
2007-04-18 07:37:00,2.4228,2.4231,2.4226,2.423,162900000.0
2007-04-18 07:38:00,2.423,2.423,2.423,2.423,24000000.0
2007-04-18 07:39:00,2.423,2.4236,2.423,2.4232,141400000.0
2007-04-18 07:40:00,2.4234,2.4236,2.4231,2.4231,112800000.0
2007-04-18 07:41:00,2.4231,2.4236,2.4231,2.4234,185700000.0
2007-04-18 07:42:00,2.4236,2.424,2.4234,2.424,210500000.0
2007-04-18 07:43:00,2.4239,2.4241,2.4236,2.4236,205700001.0
2007-04-18 07:44:00,2.4236,2.4236,2.423,2.423,137100000.0
2007-04-18 07:45:00,2.423,2.4232,2.423,2.423,122700000.0
2007-04-18 07:46:00,2.4231,2.4235,2.423,2.4235,220100000.0
2007-04-18 07:47:00,2.4236,2.4237,2.4233,2.4237,265800002.0
2007-04-18 07:48:00,2.4237,2.424,2.4235,2.424,141700000.0
2007-04-18 07:49:00,2.4238,2.424,2.4237,2.4239,213600000.0
2007-04-18 07:50:00,2.4238,2.424,2.4236,2.4237,273200000.0
2007-04-18 07:51:00,2.4237,2.4245,2.4233,2.4243,310400001.0
2007-04-18 07:52:00,2.4243,2.4245,2.4242,2.42445,118500000.0
2007-04-18 07:53:00,2.42445,2.4245,2.4243,2.4244,105600000.0
2007-04-18 07:54:00,2.42465,2.4247,2.4241,2.4243,340300001.0
2007-04-18 07:55:00,2.4242,2.4247,2.4242,2.42445,308700000.0
2007-04-18 07:56:00,2.4246,2.42475,2.4241,2.4243,337800000.0
2007-04-18 07:57:00,2.4244,2.4249,2.4242,2.4246,177500000.0
2007-04-18 07:58:00,2.4246,2.4246,2.4244,2.42455,94400000.0
2007-04-18 07:59:00,2.42455,2.4249,2.4245,2.4247,159500000.0
2007-04-18 08:00:00,2.4247,2.4249,2.42445,2.4249,157600000.0
2007-04-18 08:01:00,2.4249,2.4251,2.42475,2.4251,101100000.0
2007-04-18 08:02:00,2.425,2.4251,2.4247,2.4249,68200000.0
2007-04-18 08:03:00,2.4248,2.4249,2.4247,2.4248,84100000.0
2007-04-18 08:04:00,2.4248,2.4249,2.4247,2.4248,263700000.0
2007-04-18 08:05:00,2.4248,2.4249,2.4244,2.42465,342000000.0
2007-04-18 08:06:00,2.4247,2.4248,2.4246,2.4247,161700000.0
2007-04-18 08:07:00,2.4247,2.4248,2.4245,2.4248,170700000.0
2007-04-18 08:08:00,2.4248,2.4248,2.4247,2.4247,16800000.0
2007-04-18 08:09:00,2.4247,2.4247,2.4245,2.4246,185700000.0
2007-04-18 08:10:00,2.4246,2.4249,2.4245,2.4249,260199999.0
2007-04-18 08:11:00,2.4247,2.4249,2.4246,2.4249,58700000.0
2007-04-18 08:12:00,2.4249,2.4251,2.42475,2.4251,78100000.0
2007-04-18 08:13:00,2.4251,2.4252,2.42395,2.42395,220700000.0
2007-04-18 08:14:00,2.42395,2.42425,2.4238,2.4241,277799999.0
2007-04-18 08:15:00,2.4244,2.4244,2.4241,2.4244,18100000.0
2007-04-18 08:16:00,2.4244,2.4244,2.424,2.4241,152100000.0
2007-04-18 08:17:00,2.4241,2.4242,2.4238,2.424,265600000.0
2007-04-18 08:18:00,2.424,2.4241,2.42385,2.424,119200000.0
2007-04-18 08:19:00,2.424,2.424,2.4238,2.4238,98700000.0
2007-04-18 08:20:00,2.4238,2.4239,2.4236,2.4238,115400000.0
2007-04-18 08:21:00,2.424,2.4242,2.4236,2.4241,193400000.0
2007-04-18 08:22:00,2.4241,2.4242,2.4239,2.4242,397500000.0
2007-04-18 08:23:00,2.4242,2.4244,2.424,2.42405,252500000.0
2007-04-18 08:24:00,2.424,2.4243,2.424,2.4243,144600000.0
2007-04-18 08:25:00,2.4241,2.4244,2.4241,2.4241,134400000.0
2007-04-18 08:26:00,2.4242,2.4244,2.4241,2.4242,83300000.0
2007-04-18 08:27:00,2.4241,2.4242,2.4241,2.4241,57100000.0
2007-04-18 08:28:00,2.424,2.4243,2.4239,2.4243,176200000.0
2007-04-18 08:29:00,2.4243,2.4246,2.424,2.4242,109400000.0
2007-04-18 08:30:00,2.4242,2.4242,2.42385,2.4241,102800000.0
2007-04-18 08:31:00,2.4241,2.4242,2.424,2.4241,90900000.0
2007-04-18 08:32:00,2.4241,2.4242,2.42395,2.4241,145000000.0
2007-04-18 08:33:00,2.4241,2.4247,2.4237,2.4237,320199998.0
2007-04-18 08:34:00,2.4237,2.424,2.4235,2.4239,265700000.0
2007-04-18 08:35:00,2.4234,2.42385,2.4232,2.4234,215800000.0
2007-04-18 08:36:00,2.4234,2.4234,2.4228,2.4231,219600000.0
2007-04-18 08:37:00,2.4231,2.4233,2.4229,2.4229,368500000.0
2007-04-18 08:38:00,2.4229,2.4231,2.4226,2.4226,291100000.0
2007-04-18 08:39:00,2.4226,2.4231,2.4224,2.4228,249599999.0
2007-04-18 08:40:00,2.4228,2.4233,2.4228,2.4232,260100000.0
2007-04-18 08:41:00,2.4233,2.4238,2.42315,2.4234,244000000.0
2007-04-18 08:42:00,2.4234,2.4237,2.4233,2.4233,166700000.0
2007-04-18 08:43:00,2.4232,2.4233,2.4229,2.423,249200001.0
2007-04-18 08:44:00,2.4229,2.4232,2.4228,2.4232,315899998.0
2007-04-18 08:45:00,2.4232,2.4232,2.4227,2.4231,219700000.0
2007-04-18 08:46:00,2.4231,2.4232,2.4229,2.4229,221000000.0
2007-04-18 08:47:00,2.4229,2.4229,2.4225,2.4226,341499999.0
2007-04-18 08:48:00,2.4226,2.4226,2.4223,2.4226,148300000.0
2007-04-18 08:49:00,2.4225,2.423,2.4223,2.4223,526500004.0
2007-04-18 08:50:00,2.4223,2.4226,2.4222,2.4222,177400000.0
2007-04-18 08:51:00,2.4222,2.423,2.4222,2.423,194100001.0
2007-04-18 08:52:00,2.4228,2.4228,2.4224,2.4224,50300000.0
2007-04-18 08:53:00,2.4224,2.4224,2.4216,2.4218,132200000.0
2007-04-18 08:54:00,2.4217,2.4222,2.4217,2.4219,236699998.0
2007-04-18 08:55:00,2.4218,2.4221,2.4218,2.4221,381200000.0
2007-04-18 08:56:00,2.4221,2.42275,2.4219,2.4227,244899999.0
2007-04-18 08:57:00,2.4227,2.4228,2.42265,2.4228,91000000.0
2007-04-18 08:58:00,2.4228,2.4229,2.4225,2.4228,337300000.0
2007-04-18 08:59:00,2.42275,2.4232,2.42265,2.4232,643900003.0
2007-04-18 09:00:00,2.42315,2.4232,2.423,2.423,374000001.0
2007-04-18 09:01:00,2.4229,2.4229,2.4225,2.4227,308000000.0
2007-04-18 09:02:00,2.4228,2.4233,2.4228,2.4231,408862500.0
2007-04-18 09:03:00,2.4231,2.4231,2.4228,2.4231,17700000.0
2007-04-18 09:04:00,2.4228,2.4232,2.4227,2.4227,262600000.0
2007-04-18 09:05:00,2.4228,2.4228,2.4225,2.4227,352300001.0
2007-04-18 09:06:00,2.42265,2.4228,2.4225,2.4226,387600000.0
2007-04-18 09:07:00,2.4226,2.4226,2.4221,2.4226,421800001.0
2007-04-18 09:08:00,2.42265,2.423,2.4224,2.4224,255500000.0
2007-04-18 09:09:00,2.4224,2.4224,2.4217,2.4219,115500000.0
2007-04-18 09:10:00,2.42195,2.4221,2.4216,2.4219,620199999.0
2007-04-18 09:11:00,2.42205,2.42205,2.4217,2.42185,368500000.0
2007-04-18 09:12:00,2.4219,2.42225,2.4216,2.4219,260400000.0
2007-04-18 09:13:00,2.4219,2.422,2.421,2.4212,593899997.0
2007-04-18 09:14:00,2.421,2.4214,2.4208,2.4211,600900001.0
2007-04-18 09:15:00,2.4211,2.42145,2.4211,2.42145,262400000.0
2007-04-18 09:16:00,2.42145,2.422,2.42115,2.422,268300000.0
2007-04-18 09:17:00,2.422,2.4221,2.4218,2.4221,163000000.0
2007-04-18 09:18:00,2.422,2.4223,2.4218,2.4221,302100000.0
2007-04-18 09:19:00,2.4221,2.4221,2.4218,2.4221,278700000.0
2007-04-18 09:20:00,2.4222,2.4223,2.42185,2.4223,117700000.0
2007-04-18 09:21:00,2.42235,2.4228,2.4222,2.4224,427000000.0
2007-04-18 09:22:00,2.42225,2.4226,2.4222,2.4223,418400000.0
2007-04-18 09:23:00,2.4223,2.4228,2.4223,2.4227,107100000.0
2007-04-18 09:24:00,2.4227,2.423,2.4226,2.4228,187200000.0
2007-04-18 09:25:00,2.4226,2.4229,2.42245,2.4227,187800000.0
2007-04-18 09:26:00,2.4226,2.4226,2.4221,2.4222,222200001.0
2007-04-18 09:27:00,2.4222,2.4224,2.4215,2.4219,341400001.0
2007-04-18 09:28:00,2.4219,2.422,2.4216,2.42175,303900000.0
2007-04-18 09:29:00,2.4217,2.42185,2.4213,2.4215,200400000.0
2007-04-18 09:30:00,2.42155,2.42165,2.421,2.4212,375399998.0
2007-04-18 09:31:00,2.4213,2.4216,2.4211,2.4213,326100000.0
2007-04-18 09:32:00,2.4213,2.4216,2.4211,2.4215,140300000.0
2007-04-18 09:33:00,2.4214,2.4217,2.42115,2.4213,243200000.0
2007-04-18 09:34:00,2.4213,2.4213,2.4206,2.4211,389200001.0
2007-04-18 09:35:00,2.4211,2.4211,2.4206,2.4209,189100000.0
2007-04-18 09:36:00,2.421,2.421,2.4207,2.4208,293500000.0
2007-04-18 09:37:00,2.4208,2.4209,2.4203,2.42075,243100000.0
2007-04-18 09:38:00,2.4207,2.4207,2.4203,2.42055,313899999.0
2007-04-18 09:39:00,2.42055,2.4206,2.4203,2.4205,288700000.0
2007-04-18 09:40:00,2.42045,2.4206,2.4202,2.4204,254300001.0
2007-04-18 09:41:00,2.42035,2.4209,2.42025,2.4209,254000000.0
2007-04-18 09:42:00,2.4209,2.421,2.4205,2.4206,270800001.0
2007-04-18 09:43:00,2.4206,2.42075,2.4204,2.4205,370900001.0
2007-04-18 09:44:00,2.42045,2.4205,2.4202,2.4203,183400000.0
2007-04-18 09:45:00,2.4205,2.4207,2.4204,2.4205,181900000.0
2007-04-18 09:46:00,2.4206,2.4206,2.4204,2.4205,73100000.0
2007-04-18 09:47:00,2.4205,2.4208,2.4205,2.4207,135200000.0
2007-04-18 09:48:00,2.4207,2.4211,2.4207,2.4209,285899999.0
2007-04-18 09:49:00,2.4208,2.4213,2.4208,2.421,267100000.0
2007-04-18 09:50:00,2.4211,2.4216,2.4211,2.4215,296900000.0
2007-04-18 09:51:00,2.4215,2.4219,2.4215,2.4219,273600001.0
2007-04-18 09:52:00,2.4219,2.42235,2.4216,2.4216,408200001.0
2007-04-18 09:53:00,2.4215,2.42185,2.42135,2.4216,217900000.0
2007-04-18 09:54:00,2.4215,2.4215,2.4208,2.4209,420999998.0
2007-04-18 09:55:00,2.4209,2.421,2.4206,2.42075,294700000.0
2007-04-18 09:56:00,2.42075,2.4208,2.42035,2.4204,226800000.0
2007-04-18 09:57:00,2.4204,2.4206,2.4202,2.4203,274999999.0
2007-04-18 09:58:00,2.4203,2.4208,2.4203,2.4208,189500000.0
2007-04-18 09:59:00,2.4208,2.4209,2.4205,2.4206,291800000.0
2007-04-18 10:00:00,2.4206,2.421,2.4202,2.4205,438500000.0
2007-04-18 10:01:00,2.4205,2.4206,2.4202,2.4206,308400000.0
2007-04-18 10:02:00,2.4205,2.4206,2.4203,2.4204,251200000.0
2007-04-18 10:03:00,2.4204,2.4206,2.4204,2.4204,56800000.0
2007-04-18 10:04:00,2.4204,2.42095,2.4204,2.4206,387200000.0
2007-04-18 10:05:00,2.4206,2.4209,2.42045,2.42065,400600002.0
2007-04-18 10:06:00,2.42065,2.4211,2.4206,2.4209,250300000.0
2007-04-18 10:07:00,2.4208,2.4215,2.4207,2.4212,390200002.0
2007-04-18 10:08:00,2.4214,2.4218,2.4213,2.4216,334200000.0
2007-04-18 10:09:00,2.4216,2.4221,2.4215,2.4219,140100000.0
2007-04-18 10:10:00,2.4219,2.4225,2.4219,2.422,381200000.0
2007-04-18 10:11:00,2.4222,2.4228,2.422,2.4226,463400000.0
2007-04-18 10:12:00,2.4226,2.423,2.4225,2.4228,237000000.0
2007-04-18 10:13:00,2.423,2.4235,2.4229,2.4229,293000002.0
2007-04-18 10:14:00,2.4228,2.4229,2.4223,2.4227,246200000.0
2007-04-18 10:15:00,2.4227,2.4229,2.4225,2.4227,166000000.0
2007-04-18 10:16:00,2.4227,2.4227,2.42255,2.4226,67799999.0
2007-04-18 10:17:00,2.4227,2.4229,2.4225,2.4226,131999999.0
2007-04-18 10:18:00,2.4226,2.4228,2.4225,2.4228,85799999.0
2007-04-18 10:19:00,2.4227,2.4228,2.4225,2.4225,200000000.0
2007-04-18 10:20:00,2.4225,2.4227,2.4225,2.4227,143400000.0
2007-04-18 10:21:00,2.4225,2.4227,2.4224,2.4224,107400000.0
2007-04-18 10:22:00,2.4224,2.4227,2.4222,2.4227,127200000.0
2007-04-18 10:23:00,2.4224,2.4226,2.4222,2.4224,322499999.0
2007-04-18 10:24:00,2.4224,2.42245,2.4222,2.4222,223600000.0
2007-04-18 10:25:00,2.4222,2.4223,2.4221,2.4221,229800001.0
2007-04-18 10:26:00,2.4221,2.4222,2.4218,2.422,288199999.0
2007-04-18 10:27:00,2.42205,2.4223,2.4219,2.4223,260200000.0
2007-04-18 10:28:00,2.4222,2.4228,2.4221,2.4223,313400000.0
2007-04-18 10:29:00,2.4223,2.4224,2.4215,2.4217,347100000.0
2007-04-18 10:30:00,2.4217,2.42517,2.4215,2.4249,515400000.0
2007-04-18 10:31:00,2.4251,2.4256,2.42425,2.4243,438300000.0
2007-04-18 10:32:00,2.4245,2.4251,2.4243,2.4249,470200000.0
2007-04-18 10:33:00,2.4251,2.4253,2.4243,2.42455,512800000.0
2007-04-18 10:34:00,2.42465,2.4247,2.4242,2.4244,407200000.0
2007-04-18 10:35:00,2.42445,2.4247,2.4242,2.4245,358000000.0
2007-04-18 10:36:00,2.4245,2.4247,2.4243,2.4246,263600000.0
2007-04-18 10:37:00,2.4245,2.4253,2.4245,2.4252,294100000.0
2007-04-18 10:38:00,2.4252,2.4252,2.42475,2.4252,233900000.0
2007-04-18 10:39:00,2.4252,2.4255,2.4249,2.4255,265099999.0
2007-04-18 10:40:00,2.42545,2.4259,2.425,2.4252,264800001.0
2007-04-18 10:41:00,2.42525,2.4254,2.4246,2.4249,194600000.0
2007-04-18 10:42:00,2.4247,2.425,2.42455,2.42455,103099999.0
2007-04-18 10:43:00,2.42455,2.42455,2.4239,2.4242,209900000.0
2007-04-18 10:44:00,2.4241,2.42415,2.4235,2.4237,247500000.0
2007-04-18 10:45:00,2.4239,2.4239,2.4237,2.4239,69500000.0
2007-04-18 10:46:00,2.4239,2.4241,2.4237,2.4237,175700000.0
2007-04-18 10:47:00,2.4238,2.4245,2.4237,2.4245,224500000.0
2007-04-18 10:48:00,2.42465,2.4249,2.4244,2.4245,213400000.0
2007-04-18 10:49:00,2.4244,2.4247,2.4244,2.4244,139700000.0
2007-04-18 10:50:00,2.4243,2.4245,2.4241,2.4245,98500000.0
2007-04-18 10:51:00,2.4245,2.4247,2.4244,2.4245,59200000.0
2007-04-18 10:52:00,2.4245,2.4247,2.4244,2.4245,174100001.0
2007-04-18 10:53:00,2.4244,2.4245,2.424,2.4241,318799997.0
2007-04-18 10:54:00,2.424,2.4242,2.4228,2.4229,283499999.0
2007-04-18 10:55:00,2.4229,2.4231,2.4227,2.4228,484899998.0
2007-04-18 10:56:00,2.423,2.423,2.42175,2.4219,629499998.0
2007-04-18 10:57:00,2.422,2.4225,2.4215,2.4216,325600000.0
2007-04-18 10:58:00,2.4215,2.4218,2.4211,2.42155,255400000.0
2007-04-18 10:59:00,2.42155,2.42155,2.4203,2.4207,145100000.0
2007-04-18 11:00:00,2.4207,2.4209,2.4203,2.4203,281699999.0
2007-04-18 11:01:00,2.4204,2.4209,2.4203,2.4209,524599999.0
2007-04-18 11:02:00,2.42075,2.4209,2.4204,2.4208,169200000.0
2007-04-18 11:03:00,2.4208,2.4212,2.4206,2.4208,364500000.0
2007-04-18 11:04:00,2.4209,2.4214,2.4208,2.421,450900002.0
2007-04-18 11:05:00,2.4211,2.4215,2.4209,2.42095,354800000.0
2007-04-18 11:06:00,2.421,2.4213,2.4209,2.4211,201000000.0
2007-04-18 11:07:00,2.4211,2.4212,2.4207,2.4209,261800000.0
2007-04-18 11:08:00,2.4209,2.421,2.4208,2.421,187900000.0
2007-04-18 11:09:00,2.4211,2.4212,2.4208,2.4208,212200000.0
2007-04-18 11:10:00,2.4209,2.4212,2.4209,2.4211,211500000.0
2007-04-18 11:11:00,2.4211,2.4213,2.4204,2.4207,406299999.0
2007-04-18 11:12:00,2.4206,2.4211,2.4206,2.4211,223400000.0
2007-04-18 11:13:00,2.4211,2.4213,2.421,2.421,297499999.0
2007-04-18 11:14:00,2.4212,2.4213,2.4208,2.4208,263000001.0
2007-04-18 11:15:00,2.4208,2.4212,2.4206,2.421,208000000.0
2007-04-18 11:16:00,2.421,2.4213,2.4209,2.4213,160700000.0
2007-04-18 11:17:00,2.4213,2.4214,2.4211,2.4212,147200000.0
2007-04-18 11:18:00,2.4213,2.4214,2.4209,2.421,149600000.0
2007-04-18 11:19:00,2.421,2.4213,2.421,2.4212,127900000.0
2007-04-18 11:20:00,2.4212,2.4216,2.4211,2.4215,102800000.0
2007-04-18 11:21:00,2.4215,2.4216,2.4213,2.4215,326000000.0
2007-04-18 11:22:00,2.4217,2.4218,2.4214,2.4215,412300000.0
2007-04-18 11:23:00,2.4214,2.4215,2.421,2.4212,158600000.0
2007-04-18 11:24:00,2.4212,2.4214,2.4212,2.4213,137100000.0
2007-04-18 11:25:00,2.4213,2.4215,2.4213,2.4215,114100000.0
2007-04-18 11:26:00,2.4215,2.4218,2.4213,2.4214,196300000.0
2007-04-18 11:27:00,2.4215,2.4215,2.42135,2.42135,135700000.0
2007-04-18 11:28:00,2.4213,2.4217,2.4213,2.4215,345300000.0
2007-04-18 11:29:00,2.4215,2.4216,2.4215,2.4215,45000000.0
2007-04-18 11:30:00,2.4215,2.4218,2.42145,2.4217,82600000.0
2007-04-18 11:31:00,2.4218,2.4218,2.4215,2.42165,208300000.0
2007-04-18 11:32:00,2.42185,2.422,2.4215,2.42155,281200000.0
2007-04-18 11:33:00,2.4216,2.4218,2.4214,2.42155,149100000.0
2007-04-18 11:34:00,2.4216,2.4216,2.42125,2.4213,218300000.0
2007-04-18 11:35:00,2.4213,2.42145,2.421,2.421,380700001.0
2007-04-18 11:36:00,2.421,2.42105,2.4209,2.4209,172300000.0
2007-04-18 11:37:00,2.4209,2.4209,2.42045,2.4205,263300000.0
2007-04-18 11:38:00,2.4205,2.4208,2.4205,2.4207,120700000.0
2007-04-18 11:39:00,2.4207,2.4211,2.4206,2.4206,242400000.0
2007-04-18 11:40:00,2.4207,2.4209,2.4207,2.4209,89700000.0
2007-04-18 11:41:00,2.4209,2.4213,2.4207,2.42075,437500001.0
2007-04-18 11:42:00,2.4208,2.4209,2.4204,2.4205,301700001.0
2007-04-18 11:43:00,2.4205,2.4209,2.4204,2.4205,378800003.0
2007-04-18 11:44:00,2.4206,2.4211,2.4206,2.4209,162199999.0
2007-04-18 11:45:00,2.4209,2.4213,2.4206,2.4211,336900002.0
2007-04-18 11:46:00,2.421,2.4215,2.4209,2.42105,281500000.0
2007-04-18 11:47:00,2.4211,2.4214,2.421,2.4213,316600000.0
2007-04-18 11:48:00,2.4213,2.4216,2.4212,2.4215,262899998.0
2007-04-18 11:49:00,2.4213,2.4213,2.4207,2.4207,227900000.0
2007-04-18 11:50:00,2.4207,2.4207,2.4205,2.4206,212900000.0
2007-04-18 11:51:00,2.4206,2.4207,2.4204,2.4204,146100000.0
2007-04-18 11:52:00,2.4205,2.4206,2.4205,2.4206,46300000.0
2007-04-18 11:53:00,2.4205,2.4209,2.4205,2.4209,132200000.0
2007-04-18 11:54:00,2.4209,2.4209,2.4207,2.4209,134100000.0
2007-04-18 11:55:00,2.4207,2.4207,2.4203,2.4203,280300000.0
2007-04-18 11:56:00,2.4205,2.4206,2.4203,2.4205,196500000.0
2007-04-18 11:57:00,2.4205,2.4209,2.4205,2.4208,312300002.0
2007-04-18 11:58:00,2.4207,2.4208,2.4205,2.4208,467799998.0
2007-04-18 11:59:00,2.4208,2.4209,2.4206,2.4209,275499999.0
2007-04-18 12:00:00,2.4209,2.4212,2.4207,2.421,302700000.0
2007-04-18 12:01:00,2.4211,2.4216,2.421,2.4213,227500000.0
2007-04-18 12:02:00,2.4213,2.422,2.4213,2.4216,395100000.0
2007-04-18 12:03:00,2.4216,2.4219,2.4215,2.4216,294700001.0
2007-04-18 12:04:00,2.4216,2.42205,2.4216,2.422,166800000.0
2007-04-18 12:05:00,2.422,2.4222,2.4219,2.422,190800000.0
2007-04-18 12:06:00,2.4222,2.4223,2.4212,2.4215,290200000.0
2007-04-18 12:07:00,2.4215,2.4218,2.4215,2.4215,105300000.0
2007-04-18 12:08:00,2.4217,2.4219,2.4214,2.4217,226000000.0
2007-04-18 12:09:00,2.4217,2.422,2.4217,2.4218,160900000.0
2007-04-18 12:10:00,2.4218,2.4222,2.4218,2.4221,214800000.0
2007-04-18 12:11:00,2.4221,2.4223,2.4219,2.4223,210000000.0
2007-04-18 12:12:00,2.42225,2.42235,2.4221,2.4221,116000000.0
2007-04-18 12:13:00,2.4221,2.4222,2.4219,2.42195,274100002.0
2007-04-18 12:14:00,2.42195,2.4223,2.4217,2.4217,357500000.0
2007-04-18 12:15:00,2.4217,2.4221,2.4214,2.4218,324900000.0
2007-04-18 12:16:00,2.4217,2.4218,2.4212,2.4212,148100000.0
2007-04-18 12:17:00,2.4212,2.4217,2.4211,2.4216,279900001.0
2007-04-18 12:18:00,2.4216,2.4216,2.42105,2.4211,132600000.0
2007-04-18 12:19:00,2.4211,2.4212,2.4208,2.421,130400000.0
2007-04-18 12:20:00,2.421,2.4212,2.4209,2.421,85600000.0
2007-04-18 12:21:00,2.4212,2.4212,2.42065,2.4208,207900000.0
2007-04-18 12:22:00,2.4208,2.4211,2.4205,2.4207,244000000.0
2007-04-18 12:23:00,2.4206,2.4207,2.4204,2.4206,144000000.0
2007-04-18 12:24:00,2.4206,2.4207,2.4204,2.4204,93700000.0
2007-04-18 12:25:00,2.42035,2.4207,2.4203,2.4207,143600000.0
2007-04-18 12:26:00,2.42055,2.42055,2.42035,2.4204,80300000.0
2007-04-18 12:27:00,2.4204,2.4204,2.4203,2.4204,51200000.0
2007-04-18 12:28:00,2.4204,2.4205,2.42035,2.42035,106000000.0
2007-04-18 12:29:00,2.4203,2.4203,2.4199,2.4199,136400000.0
2007-04-18 12:30:00,2.4199,2.4203,2.4197,2.4202,155300000.0
2007-04-18 12:31:00,2.4202,2.4203,2.42,2.4201,196500000.0
2007-04-18 12:32:00,2.42005,2.4201,2.4199,2.4201,98900000.0
2007-04-18 12:33:00,2.4201,2.4204,2.41995,2.4203,85200000.0
2007-04-18 12:34:00,2.4203,2.4203,2.4203,2.4203,10700000.0
2007-04-18 12:35:00,2.4203,2.4204,2.4203,2.42035,47400000.0
2007-04-18 12:36:00,2.4205,2.4205,2.4201,2.4201,167900000.0
2007-04-18 12:37:00,2.4202,2.42035,2.4202,2.4203,171500000.0
2007-04-18 12:38:00,2.4203,2.4203,2.4202,2.4203,178300000.0
2007-04-18 12:39:00,2.4203,2.4203,2.42,2.4201,212800000.0
2007-04-18 12:40:00,2.42015,2.4207,2.4201,2.4205,485100000.0
2007-04-18 12:41:00,2.42035,2.4206,2.4203,2.4204,245199999.0
2007-04-18 12:42:00,2.4204,2.4206,2.4204,2.4205,266399997.0
2007-04-18 12:43:00,2.4205,2.4207,2.4204,2.4207,267800004.0
2007-04-18 12:44:00,2.4206,2.421,2.4203,2.4209,371600000.0
2007-04-18 12:45:00,2.4208,2.4208,2.4205,2.4207,210600000.0
2007-04-18 12:46:00,2.4208,2.42095,2.4207,2.42095,230400001.0
2007-04-18 12:47:00,2.421,2.4215,2.4209,2.4211,294300000.0
2007-04-18 12:48:00,2.4212,2.4212,2.4205,2.4207,198000000.0
2007-04-18 12:49:00,2.4208,2.4209,2.4206,2.4207,49900000.0
2007-04-18 12:50:00,2.4206,2.4208,2.4205,2.4205,66700000.0
2007-04-18 12:51:00,2.4206,2.4208,2.4204,2.4207,234800000.0
2007-04-18 12:52:00,2.4205,2.4207,2.42045,2.4206,157200000.0
2007-04-18 12:53:00,2.4206,2.4206,2.4203,2.4206,199000000.0
2007-04-18 12:54:00,2.4206,2.4207,2.4203,2.4204,265400000.0
2007-04-18 12:55:00,2.4204,2.4205,2.4202,2.4202,81700000.0
2007-04-18 12:56:00,2.4201,2.4201,2.4196,2.4198,332300001.0
2007-04-18 12:57:00,2.4197,2.4199,2.4193,2.4194,139100000.0
2007-04-18 12:58:00,2.4194,2.4196,2.4191,2.4196,387600001.0
2007-04-18 12:59:00,2.4196,2.4199,2.4196,2.41965,264400000.0
2007-04-18 13:00:00,2.4196,2.4198,2.41935,2.41935,266800000.0
2007-04-18 13:01:00,2.4194,2.4197,2.4193,2.4196,322799999.0
2007-04-18 13:02:00,2.4196,2.4201,2.4196,2.4198,240300000.0
2007-04-18 13:03:00,2.4198,2.4201,2.4197,2.42,169400000.0
2007-04-18 13:04:00,2.42,2.4202,2.42,2.4202,34400000.0
2007-04-18 13:05:00,2.42,2.4201,2.4197,2.4199,66400000.0
2007-04-18 13:06:00,2.4199,2.4199,2.4196,2.4199,237900000.0
2007-04-18 13:07:00,2.4199,2.42,2.4195,2.4198,294200002.0
2007-04-18 13:08:00,2.42,2.4201,2.4198,2.42,298000000.0
2007-04-18 13:09:00,2.42,2.4204,2.42,2.4203,399600003.0
2007-04-18 13:10:00,2.42025,2.42025,2.4201,2.4202,182200000.0
2007-04-18 13:11:00,2.4202,2.4204,2.4201,2.42035,220900000.0
2007-04-18 13:12:00,2.4204,2.42045,2.42,2.4203,134000000.0
2007-04-18 13:13:00,2.4204,2.4204,2.42,2.4201,63800000.0
2007-04-18 13:14:00,2.4201,2.4203,2.42,2.42,218599998.0
2007-04-18 13:15:00,2.42,2.4205,2.4199,2.4202,323299998.0
2007-04-18 13:16:00,2.4201,2.4202,2.42,2.4202,180000000.0
2007-04-18 13:17:00,2.4202,2.4202,2.42,2.42,101000000.0
2007-04-18 13:18:00,2.42,2.4202,2.4196,2.4199,199400000.0
2007-04-18 13:19:00,2.4197,2.4201,2.4197,2.42,229400002.0
2007-04-18 13:20:00,2.4198,2.42,2.4196,2.4199,220200000.0
2007-04-18 13:21:00,2.4199,2.4199,2.4194,2.4196,225100000.0
2007-04-18 13:22:00,2.4197,2.4197,2.4191,2.4193,543900000.0
2007-04-18 13:23:00,2.4192,2.41955,2.4191,2.4194,302000000.0
2007-04-18 13:24:00,2.41935,2.4199,2.4191,2.4197,293800001.0
2007-04-18 13:25:00,2.4197,2.4197,2.4192,2.4193,385699999.0
2007-04-18 13:26:00,2.4193,2.4193,2.4186,2.4186,210600000.0
2007-04-18 13:27:00,2.4186,2.4186,2.4177,2.4177,254900000.0
2007-04-18 13:28:00,2.4177,2.418,2.4174,2.41775,212600000.0
2007-04-18 13:29:00,2.41775,2.4184,2.41775,2.4182,173000000.0
2007-04-18 13:30:00,2.4182,2.4183,2.4174,2.4174,115000000.0
2007-04-18 13:31:00,2.41735,2.4178,2.4171,2.4174,283600000.0
2007-04-18 13:32:00,2.4174,2.418,2.4174,2.4179,191700000.0
2007-04-18 13:33:00,2.4179,2.4185,2.4178,2.4184,427300000.0
2007-04-18 13:34:00,2.41845,2.41845,2.41815,2.4182,122000000.0
2007-04-18 13:35:00,2.4182,2.41835,2.418,2.418,188800000.0
2007-04-18 13:36:00,2.41795,2.4182,2.4172,2.4174,168100000.0
2007-04-18 13:37:00,2.4174,2.4179,2.41725,2.4178,259500000.0
2007-04-18 13:38:00,2.41775,2.4179,2.4177,2.4178,102800000.0
2007-04-18 13:39:00,2.4178,2.4181,2.4176,2.418,116100000.0
2007-04-18 13:40:00,2.418,2.418,2.4177,2.4178,162800000.0
2007-04-18 13:41:00,2.4179,2.418,2.4178,2.4178,60400000.0
2007-04-18 13:42:00,2.4178,2.418,2.4174,2.4175,182700000.0
2007-04-18 13:43:00,2.4176,2.4176,2.41715,2.41715,136700000.0
2007-04-18 13:44:00,2.4173,2.4176,2.4171,2.4175,42400000.0
2007-04-18 13:45:00,2.4175,2.4179,2.41735,2.4179,204600000.0
2007-04-18 13:46:00,2.4179,2.41795,2.4173,2.4173,361500000.0
2007-04-18 13:47:00,2.4173,2.4178,2.4171,2.4176,288300000.0
2007-04-18 13:48:00,2.4175,2.4176,2.4172,2.4172,349400000.0
2007-04-18 13:49:00,2.4173,2.4173,2.4168,2.4168,286000000.0
2007-04-18 13:50:00,2.41685,2.417,2.4165,2.4165,300300000.0
2007-04-18 13:51:00,2.4167,2.41675,2.4164,2.41645,164600000.0
2007-04-18 13:52:00,2.4164,2.41675,2.41595,2.4161,293200000.0
2007-04-18 13:53:00,2.4161,2.4161,2.415,2.41505,404000000.0
2007-04-18 13:54:00,2.41505,2.41505,2.4138,2.4139,334600000.0
2007-04-18 13:55:00,2.4139,2.4143,2.41335,2.4143,558199999.0
2007-04-18 13:56:00,2.4143,2.4144,2.41405,2.4143,383500000.0
2007-04-18 13:57:00,2.4145,2.4147,2.4143,2.4146,307999999.0
2007-04-18 13:58:00,2.4147,2.415,2.4144,2.4144,297000000.0
2007-04-18 13:59:00,2.4144,2.415,2.4143,2.415,394100001.0
2007-04-18 14:00:00,2.415,2.415,2.4148,2.4148,57400000.0
2007-04-18 14:01:00,2.4148,2.4151,2.4148,2.4149,239200000.0
2007-04-18 14:02:00,2.41495,2.4154,2.41495,2.4151,609899996.0
2007-04-18 14:03:00,2.4152,2.41575,2.4151,2.4153,455299997.0
2007-04-18 14:04:00,2.4153,2.4158,2.4152,2.4154,236400000.0
2007-04-18 14:05:00,2.4154,2.4171,2.4154,2.4168,403200001.0
2007-04-18 14:06:00,2.4171,2.41745,2.4161,2.4164,581199999.0
2007-04-18 14:07:00,2.416,2.4164,2.4157,2.416,406700000.0
2007-04-18 14:08:00,2.416,2.4163,2.4157,2.4162,542100001.0
2007-04-18 14:09:00,2.41615,2.41625,2.4159,2.4159,352300000.0
2007-04-18 14:10:00,2.4159,2.4162,2.4157,2.4161,472500000.0
2007-04-18 14:11:00,2.4161,2.4163,2.4158,2.41605,265400000.0
2007-04-18 14:12:00,2.4161,2.4166,2.41605,2.4165,269000000.0
2007-04-18 14:13:00,2.41635,2.4166,2.4161,2.41615,291100001.0
2007-04-18 14:14:00,2.4162,2.4166,2.41605,2.4161,109000000.0
2007-04-18 14:15:00,2.4163,2.41695,2.416,2.4162,450800000.0
2007-04-18 14:16:00,2.4163,2.4168,2.4161,2.4168,541599997.0
2007-04-18 14:17:00,2.4166,2.4172,2.4165,2.417,645500000.0
2007-04-18 14:18:00,2.41685,2.4173,2.4164,2.4165,557500001.0
2007-04-18 14:19:00,2.4165,2.4169,2.4165,2.41665,373700000.0
2007-04-18 14:20:00,2.41665,2.41665,2.4161,2.4162,232200000.0
2007-04-18 14:21:00,2.4163,2.4165,2.4162,2.4163,184000000.0
2007-04-18 14:22:00,2.4163,2.41655,2.4162,2.4163,364300000.0
2007-04-18 14:23:00,2.4163,2.417,2.41625,2.4168,361900000.0
2007-04-18 14:24:00,2.4169,2.4171,2.41665,2.4168,295600000.0
2007-04-18 14:25:00,2.4168,2.4168,2.4162,2.41635,381100000.0
2007-04-18 14:26:00,2.4164,2.4169,2.4164,2.41685,150000000.0
2007-04-18 14:27:00,2.4168,2.4174,2.4166,2.4172,400500000.0
2007-04-18 14:28:00,2.4172,2.4183,2.41705,2.4174,515600000.0
2007-04-18 14:29:00,2.4174,2.41755,2.4169,2.4171,384100000.0
2007-04-18 14:30:00,2.4168,2.417,2.4163,2.4164,252200001.0
2007-04-18 14:31:00,2.4164,2.4169,2.4164,2.4168,304800000.0
2007-04-18 14:32:00,2.4168,2.417,2.4165,2.4165,176800000.0
2007-04-18 14:33:00,2.4165,2.4168,2.4162,2.4163,450500001.0
2007-04-18 14:34:00,2.4164,2.4165,2.41515,2.4161,627000000.0
2007-04-18 14:35:00,2.4161,2.4167,2.4157,2.4157,854099997.0
2007-04-18 14:36:00,2.4157,2.4159,2.4152,2.4157,475300000.0
2007-04-18 14:37:00,2.4157,2.4161,2.4154,2.4159,559599999.0
2007-04-18 14:38:00,2.4159,2.4163,2.4158,2.416,368000000.0
2007-04-18 14:39:00,2.416,2.4162,2.4157,2.4159,216500000.0
2007-04-18 14:40:00,2.4158,2.4159,2.4154,2.4155,219600000.0
2007-04-18 14:41:00,2.41545,2.416,2.4153,2.4158,299000000.0
2007-04-18 14:42:00,2.4158,2.4161,2.4156,2.4159,206100000.0
2007-04-18 14:43:00,2.4159,2.4168,2.4159,2.4164,376699999.0
2007-04-18 14:44:00,2.4162,2.4164,2.416,2.416,80400000.0
2007-04-18 14:45:00,2.41605,2.4163,2.4159,2.416,221000000.0
2007-04-18 14:46:00,2.416,2.4163,2.4157,2.4159,413300001.0
2007-04-18 14:47:00,2.4159,2.416,2.4154,2.4154,702400002.0
2007-04-18 14:48:00,2.4154,2.416,2.4151,2.416,263700000.0
2007-04-18 14:49:00,2.4158,2.4161,2.4154,2.4161,338100001.0
2007-04-18 14:50:00,2.416,2.41615,2.4159,2.4161,211500001.0
2007-04-18 14:51:00,2.4161,2.4164,2.41595,2.41625,446500000.0
2007-04-18 14:52:00,2.4164,2.4169,2.4163,2.4166,305799999.0
2007-04-18 14:53:00,2.4166,2.417,2.4165,2.4167,206900000.0
2007-04-18 14:54:00,2.4167,2.4175,2.4165,2.4175,342700000.0
2007-04-18 14:55:00,2.4173,2.4175,2.4168,2.4168,455299999.0
2007-04-18 14:56:00,2.4167,2.4175,2.4167,2.4174,560100001.0
2007-04-18 14:57:00,2.41745,2.4176,2.4172,2.4174,366300002.0
2007-04-18 14:58:00,2.4174,2.4184,2.41735,2.4182,345200000.0
2007-04-18 14:59:00,2.4183,2.4185,2.4178,2.4179,343900000.0
2007-04-18 15:00:00,2.4178,2.4179,2.4175,2.41765,318600002.0
2007-04-18 15:01:00,2.41765,2.4178,2.4172,2.4177,298000001.0
2007-04-18 15:02:00,2.4177,2.4179,2.4174,2.4177,129000000.0
2007-04-18 15:03:00,2.4178,2.4178,2.4173,2.4174,372499998.0
2007-04-18 15:04:00,2.4173,2.4176,2.4171,2.4171,413600002.0
2007-04-18 15:05:00,2.4171,2.4175,2.4168,2.4172,376400003.0
2007-04-18 15:06:00,2.4172,2.4173,2.417,2.4171,226400000.0
2007-04-18 15:07:00,2.4171,2.4173,2.4168,2.417,307900000.0
2007-04-18 15:08:00,2.417,2.417,2.41655,2.41665,188200001.0
2007-04-18 15:09:00,2.41665,2.41675,2.4163,2.41635,356900001.0
2007-04-18 15:10:00,2.4164,2.4166,2.4162,2.4166,388900002.0
2007-04-18 15:11:00,2.4166,2.417,2.4162,2.4164,239900000.0
2007-04-18 15:12:00,2.4163,2.4166,2.416,2.4166,421900000.0
2007-04-18 15:13:00,2.4166,2.4169,2.4164,2.4167,289100002.0
2007-04-18 15:14:00,2.4167,2.4169,2.4165,2.4167,223800000.0
2007-04-18 15:15:00,2.4167,2.4172,2.4167,2.4172,138400000.0
2007-04-18 15:16:00,2.4172,2.41725,2.4168,2.417,378700000.0
2007-04-18 15:17:00,2.417,2.4172,2.4168,2.4169,159700000.0
2007-04-18 15:18:00,2.4169,2.4172,2.4169,2.41695,101200000.0
2007-04-18 15:19:00,2.41695,2.417,2.4167,2.4168,350200002.0
2007-04-18 15:20:00,2.4167,2.4173,2.4167,2.4171,367800000.0
2007-04-18 15:21:00,2.4171,2.4172,2.417,2.4171,267100000.0
2007-04-18 15:22:00,2.4171,2.4173,2.4164,2.4168,351299999.0
2007-04-18 15:23:00,2.4169,2.4173,2.4166,2.417,200000000.0
2007-04-18 15:24:00,2.4171,2.4174,2.417,2.4174,309200000.0
2007-04-18 15:25:00,2.4174,2.4175,2.41715,2.41735,369000000.0
2007-04-18 15:26:00,2.4173,2.41765,2.41725,2.41745,198800000.0
2007-04-18 15:27:00,2.4174,2.4177,2.4173,2.4177,259000000.0
2007-04-18 15:28:00,2.4177,2.4177,2.4172,2.4174,280500000.0
2007-04-18 15:29:00,2.4174,2.41745,2.417,2.41745,225700000.0
2007-04-18 15:30:00,2.4174,2.41745,2.417,2.4173,260400000.0
2007-04-18 15:31:00,2.4173,2.4177,2.4171,2.4177,195200000.0
2007-04-18 15:32:00,2.4175,2.4177,2.4171,2.4173,331799998.0
2007-04-18 15:33:00,2.4172,2.4175,2.4168,2.4169,298000000.0
2007-04-18 15:34:00,2.4169,2.4169,2.4167,2.4167,54300000.0
2007-04-18 15:35:00,2.4167,2.41675,2.4162,2.41645,207500000.0
2007-04-18 15:36:00,2.4164,2.4166,2.4164,2.4164,215800000.0
2007-04-18 15:37:00,2.4164,2.41645,2.4161,2.4162,272800000.0
2007-04-18 15:38:00,2.4161,2.4166,2.4161,2.4162,339600000.0
2007-04-18 15:39:00,2.4165,2.4166,2.4163,2.4166,277400000.0
2007-04-18 15:40:00,2.4165,2.4165,2.416,2.41635,287200000.0
2007-04-18 15:41:00,2.4163,2.4165,2.4162,2.4163,185000000.0
2007-04-18 15:42:00,2.4163,2.4165,2.4161,2.4161,316700000.0
2007-04-18 15:43:00,2.4161,2.4164,2.416,2.416,168300000.0
2007-04-18 15:44:00,2.416,2.416,2.41565,2.4159,240000000.0
2007-04-18 15:45:00,2.41585,2.416,2.41545,2.416,256799999.0
2007-04-18 15:46:00,2.41605,2.4162,2.4158,2.4161,149200000.0
2007-04-18 15:47:00,2.4161,2.4163,2.4161,2.4163,156800000.0
2007-04-18 15:48:00,2.4163,2.4167,2.4162,2.41665,177600000.0
2007-04-18 15:49:00,2.4167,2.4174,2.4166,2.4174,115000000.0
2007-04-18 15:50:00,2.4174,2.4174,2.4169,2.4172,252900000.0
2007-04-18 15:51:00,2.4171,2.4173,2.4167,2.4167,253200000.0
2007-04-18 15:52:00,2.4168,2.4169,2.4163,2.4166,89600000.0
2007-04-18 15:53:00,2.4166,2.4168,2.4165,2.4167,196600000.0
2007-04-18 15:54:00,2.4167,2.41715,2.4167,2.4171,184600000.0
2007-04-18 15:55:00,2.4171,2.4172,2.4169,2.41695,92000000.0
2007-04-18 15:56:00,2.4169,2.4169,2.4163,2.4163,144000000.0
2007-04-18 15:57:00,2.4163,2.4166,2.4161,2.41645,206400000.0
2007-04-18 15:58:00,2.4165,2.4165,2.4161,2.4164,161400000.0
2007-04-18 15:59:00,2.4164,2.4164,2.4154,2.4162,448100000.0
2007-04-18 16:00:00,2.4162,2.4168,2.416,2.41675,619099999.0
2007-04-18 16:01:00,2.4167,2.41685,2.4164,2.4164,332100000.0
2007-04-18 16:02:00,2.4167,2.4167,2.4159,2.4163,399500000.0
2007-04-18 16:03:00,2.4162,2.4166,2.41615,2.4162,264000000.0
2007-04-18 16:04:00,2.4162,2.4167,2.4162,2.4165,218500000.0
2007-04-18 16:05:00,2.41655,2.4171,2.41655,2.4171,86700000.0
2007-04-18 16:06:00,2.4171,2.41765,2.4171,2.4175,358600001.0
2007-04-18 16:07:00,2.4175,2.4177,2.4172,2.4173,335199997.0
2007-04-18 16:08:00,2.4173,2.4173,2.4167,2.4167,269600003.0
2007-04-18 16:09:00,2.4167,2.417,2.4167,2.4167,336300003.0
2007-04-18 16:10:00,2.4167,2.4169,2.41645,2.41645,316600000.0
2007-04-18 16:11:00,2.41645,2.4168,2.4164,2.41655,438800000.0
2007-04-18 16:12:00,2.41655,2.4169,2.4164,2.4169,296699999.0
2007-04-18 16:13:00,2.4169,2.4173,2.4166,2.4172,420599999.0
2007-04-18 16:14:00,2.4172,2.4173,2.4171,2.41725,251000000.0
2007-04-18 16:15:00,2.4173,2.4176,2.4171,2.4174,159200000.0
2007-04-18 16:16:00,2.4175,2.4175,2.4169,2.41695,325600000.0
2007-04-18 16:17:00,2.417,2.4171,2.4166,2.4168,236400000.0
2007-04-18 16:18:00,2.4167,2.4171,2.4166,2.4171,220400000.0
2007-04-18 16:19:00,2.4171,2.4175,2.4169,2.4174,277599999.0
2007-04-18 16:20:00,2.4174,2.4176,2.4172,2.4176,197100001.0
2007-04-18 16:21:00,2.4174,2.4182,2.4174,2.418,138100000.0
2007-04-18 16:22:00,2.418,2.4182,2.4179,2.4182,191200000.0
2007-04-18 16:23:00,2.4182,2.4184,2.4179,2.4181,220600000.0
2007-04-18 16:24:00,2.4181,2.4185,2.418,2.4183,247400000.0
2007-04-18 16:25:00,2.4182,2.4189,2.4182,2.4187,357699999.0
2007-04-18 16:26:00,2.4187,2.4191,2.4186,2.4186,237000000.0
2007-04-18 16:27:00,2.4185,2.4188,2.4184,2.4187,127200000.0
2007-04-18 16:28:00,2.4187,2.4188,2.4186,2.4188,110700000.0
2007-04-18 16:29:00,2.4188,2.4192,2.4186,2.4191,365900001.0
2007-04-18 16:30:00,2.4191,2.4192,2.4188,2.419,248099999.0
2007-04-18 16:31:00,2.4191,2.4192,2.4188,2.4192,160100000.0
2007-04-18 16:32:00,2.419,2.419,2.4187,2.4188,257200001.0
2007-04-18 16:33:00,2.4188,2.4188,2.4184,2.4185,273100000.0
2007-04-18 16:34:00,2.4184,2.41845,2.418,2.418,283900000.0
2007-04-18 16:35:00,2.418,2.4187,2.418,2.4184,423899999.0
2007-04-18 16:36:00,2.4185,2.4187,2.4184,2.4187,85200000.0
2007-04-18 16:37:00,2.4185,2.4185,2.41815,2.41815,286900000.0
2007-04-18 16:38:00,2.4181,2.4183,2.4178,2.4178,91200000.0
2007-04-18 16:39:00,2.4178,2.4179,2.4176,2.4178,160900000.0
2007-04-18 16:40:00,2.4178,2.4182,2.4176,2.418,55100000.0
2007-04-18 16:41:00,2.4179,2.4181,2.4179,2.4179,32800000.0
2007-04-18 16:42:00,2.4179,2.4182,2.4179,2.4179,180699999.0
2007-04-18 16:43:00,2.4179,2.41815,2.4175,2.4175,213000000.0
2007-04-18 16:44:00,2.4175,2.4178,2.4175,2.4176,31200000.0
2007-04-18 16:45:00,2.4175,2.4176,2.4173,2.4174,303600000.0
2007-04-18 16:46:00,2.4175,2.41835,2.4175,2.41835,577700001.0
2007-04-18 16:47:00,2.4182,2.4186,2.4182,2.41855,351600002.0
2007-04-18 16:48:00,2.41855,2.4187,2.41835,2.4185,145600000.0
2007-04-18 16:49:00,2.4185,2.4185,2.4181,2.4183,390400000.0
2007-04-18 16:50:00,2.4183,2.4183,2.418,2.418,52000000.0
2007-04-18 16:51:00,2.418,2.4182,2.41775,2.418,175300000.0
2007-04-18 16:52:00,2.418,2.4182,2.41785,2.4182,290500000.0
2007-04-18 16:53:00,2.418,2.4182,2.4178,2.4179,179100000.0
2007-04-18 16:54:00,2.4179,2.4179,2.4176,2.4179,135600000.0
2007-04-18 16:55:00,2.41795,2.41805,2.4176,2.41765,111200000.0
2007-04-18 16:56:00,2.4176,2.41795,2.4176,2.4178,118400000.0
2007-04-18 16:57:00,2.4178,2.4179,2.417,2.417,233700000.0
2007-04-18 16:58:00,2.4173,2.4174,2.4169,2.4169,284700000.0
2007-04-18 16:59:00,2.4169,2.417,2.4164,2.4166,498899999.0
2007-04-18 17:00:00,2.4165,2.4168,2.4163,2.4166,553899999.0
2007-04-18 17:01:00,2.4166,2.4168,2.4163,2.4166,327900000.0
2007-04-18 17:02:00,2.4166,2.4172,2.4166,2.417,525300000.0
2007-04-18 17:03:00,2.417,2.4173,2.4168,2.417,412900002.0
2007-04-18 17:04:00,2.417,2.4172,2.4167,2.4167,245700000.0
2007-04-18 17:05:00,2.4168,2.417,2.41645,2.4165,301200000.0
2007-04-18 17:06:00,2.41655,2.4167,2.4164,2.4166,210500000.0
2007-04-18 17:07:00,2.4168,2.4169,2.4164,2.4168,385900001.0
2007-04-18 17:08:00,2.41685,2.4174,2.41685,2.4174,169700000.0
2007-04-18 17:09:00,2.4174,2.4175,2.4172,2.4175,268200000.0
2007-04-18 17:10:00,2.4174,2.4174,2.4167,2.4169,247800000.0
2007-04-18 17:11:00,2.4168,2.4168,2.4163,2.4164,296000000.0
2007-04-18 17:12:00,2.4164,2.41665,2.4162,2.4162,165800000.0
2007-04-18 17:13:00,2.4162,2.41635,2.416,2.416,277800000.0
2007-04-18 17:14:00,2.416,2.4162,2.4156,2.4157,163500000.0
2007-04-18 17:15:00,2.4158,2.416,2.4156,2.4157,50000000.0
2007-04-18 17:16:00,2.4158,2.4159,2.4156,2.4159,62800000.0
2007-04-18 17:17:00,2.4159,2.4164,2.4158,2.4164,105900000.0
2007-04-18 17:18:00,2.4163,2.4166,2.4163,2.4165,260200000.0
2007-04-18 17:19:00,2.4165,2.4167,2.4161,2.4166,396400001.0
2007-04-18 17:20:00,2.4166,2.4169,2.4163,2.4169,518799997.0
2007-04-18 17:21:00,2.4169,2.417,2.4167,2.4167,247200000.0
2007-04-18 17:22:00,2.4167,2.4168,2.41635,2.4165,246299997.0
2007-04-18 17:23:00,2.4165,2.4165,2.4163,2.4165,107800000.0
2007-04-18 17:24:00,2.4165,2.4165,2.4162,2.4162,93300000.0
2007-04-18 17:25:00,2.4162,2.4165,2.4162,2.4163,189600000.0
2007-04-18 17:26:00,2.4163,2.4168,2.41625,2.4166,240200000.0
2007-04-18 17:27:00,2.4166,2.4168,2.41635,2.4166,266100000.0
2007-04-18 17:28:00,2.4167,2.4169,2.4166,2.4166,295000000.0
2007-04-18 17:29:00,2.4166,2.4169,2.4166,2.4168,181400000.0
2007-04-18 17:30:00,2.41675,2.4171,2.4166,2.4171,199900000.0
2007-04-18 17:31:00,2.417,2.4171,2.4169,2.4169,135800000.0
2007-04-18 17:32:00,2.4169,2.4171,2.4168,2.4171,191800000.0
2007-04-18 17:33:00,2.4171,2.4173,2.4169,2.4171,257200000.0
2007-04-18 17:34:00,2.4171,2.4174,2.417,2.4172,104600000.0
2007-04-18 17:35:00,2.4172,2.4172,2.4169,2.4171,137600000.0
2007-04-18 17:36:00,2.4171,2.4171,2.4168,2.4168,154400000.0
2007-04-18 17:37:00,2.4171,2.4173,2.4168,2.4171,317099999.0
2007-04-18 17:38:00,2.417,2.4171,2.4168,2.417,193000000.0
2007-04-18 17:39:00,2.417,2.4175,2.417,2.4172,216900000.0
2007-04-18 17:40:00,2.4172,2.4178,2.4172,2.4177,118900000.0
2007-04-18 17:41:00,2.4174,2.4176,2.417,2.4173,425300000.0
2007-04-18 17:42:00,2.4173,2.4175,2.4171,2.4173,314600000.0
2007-04-18 17:43:00,2.4173,2.4176,2.4172,2.4173,127800000.0
2007-04-18 17:44:00,2.4172,2.4174,2.4171,2.4172,199499999.0
2007-04-18 17:45:00,2.4172,2.4173,2.4167,2.4167,269600000.0
2007-04-18 17:46:00,2.4165,2.4167,2.4163,2.4163,156499999.0
2007-04-18 17:47:00,2.4164,2.4167,2.4163,2.4164,232400000.0
2007-04-18 17:48:00,2.4164,2.4165,2.41615,2.4162,164800000.0
2007-04-18 17:49:00,2.4162,2.4164,2.4161,2.4161,204099999.0
2007-04-18 17:50:00,2.4162,2.4163,2.4157,2.4157,221000000.0
2007-04-18 17:51:00,2.4157,2.4161,2.4155,2.41595,272299999.0
2007-04-18 17:52:00,2.4159,2.4162,2.4158,2.416,160700000.0
2007-04-18 17:53:00,2.4159,2.4161,2.4157,2.4159,248200000.0
2007-04-18 17:54:00,2.4159,2.4159,2.41555,2.41555,203600000.0
2007-04-18 17:55:00,2.4159,2.4162,2.4158,2.416,249600000.0
2007-04-18 17:56:00,2.416,2.4161,2.4157,2.4161,301600000.0
2007-04-18 17:57:00,2.416,2.41615,2.4158,2.4158,214200000.0
2007-04-18 17:58:00,2.4158,2.416,2.4157,2.4158,243599999.0
2007-04-18 17:59:00,2.4158,2.416,2.4158,2.416,96499999.0
2007-04-18 18:00:00,2.4158,2.4158,2.41555,2.4156,164700000.0
2007-04-18 18:01:00,2.4157,2.4158,2.4153,2.4156,374200000.0
2007-04-18 18:02:00,2.4157,2.41575,2.41545,2.4155,246400000.0
2007-04-18 18:03:00,2.4155,2.4158,2.4154,2.4157,156000000.0
2007-04-18 18:04:00,2.4155,2.41565,2.4154,2.4156,266100000.0
2007-04-18 18:05:00,2.4157,2.4158,2.4154,2.4154,130200000.0
2007-04-18 18:06:00,2.4154,2.4155,2.415,2.4155,282100000.0
2007-04-18 18:07:00,2.41535,2.4155,2.4153,2.4154,128400000.0
2007-04-18 18:08:00,2.4154,2.416,2.4153,2.416,167400000.0
2007-04-18 18:09:00,2.416,2.4161,2.4155,2.4156,289900000.0
2007-04-18 18:10:00,2.4156,2.41575,2.4152,2.4152,219600000.0
2007-04-18 18:11:00,2.4152,2.4152,2.4151,2.4151,68600000.0
2007-04-18 18:12:00,2.4151,2.4154,2.415,2.4151,222800000.0
2007-04-18 18:13:00,2.4151,2.4156,2.415,2.4154,202200001.0
2007-04-18 18:14:00,2.4154,2.4155,2.415,2.415,166200000.0
2007-04-18 18:15:00,2.4151,2.4154,2.415,2.4151,156200000.0
2007-04-18 18:16:00,2.4151,2.4151,2.4148,2.4149,168000000.0
2007-04-18 18:17:00,2.4149,2.4151,2.4147,2.4147,168800000.0
2007-04-18 18:18:00,2.4147,2.4147,2.4146,2.4147,166400000.0
2007-04-18 18:19:00,2.4147,2.4147,2.4146,2.4146,53600000.0
2007-04-18 18:20:00,2.4146,2.4149,2.4146,2.4149,31200000.0
2007-04-18 18:21:00,2.4149,2.4149,2.4149,2.4149,8000000.0
2007-04-18 18:22:00,2.4149,2.4152,2.4148,2.4152,75900000.0
2007-04-18 18:23:00,2.4153,2.4155,2.4153,2.4153,84800000.0
2007-04-18 18:24:00,2.4153,2.41545,2.4153,2.4154,68000000.0
2007-04-18 18:25:00,2.4154,2.4157,2.4154,2.4156,90200000.0
2007-04-18 18:26:00,2.4156,2.4157,2.4154,2.4157,96000000.0
2007-04-18 18:27:00,2.4157,2.4158,2.41545,2.4156,153800000.0
2007-04-18 18:28:00,2.4156,2.4157,2.4155,2.4157,80800000.0
2007-04-18 18:29:00,2.4156,2.4157,2.4154,2.4154,176100000.0
2007-04-18 18:30:00,2.4154,2.4156,2.4154,2.4155,91699998.0
2007-04-18 18:31:00,2.4155,2.4157,2.4153,2.4154,125400000.0
2007-04-18 18:32:00,2.4157,2.4158,2.4154,2.4158,105800000.0
2007-04-18 18:33:00,2.4158,2.4158,2.4154,2.4156,76800000.0
2007-04-18 18:34:00,2.4157,2.4157,2.4157,2.4157,8000000.0
2007-04-18 18:35:00,2.4157,2.4157,2.4153,2.4155,49400000.0
2007-04-18 18:36:00,2.4155,2.4157,2.4153,2.41535,154000000.0
2007-04-18 18:37:00,2.4154,2.4156,2.4153,2.4155,92800000.0
2007-04-18 18:38:00,2.4155,2.4155,2.4152,2.4154,76800000.0
2007-04-18 18:39:00,2.4153,2.4155,2.4153,2.4154,70400000.0
2007-04-18 18:40:00,2.4154,2.4154,2.4151,2.4151,120600000.0
2007-04-18 18:41:00,2.4151,2.41535,2.41495,2.41505,132800000.0
2007-04-18 18:42:00,2.415,2.4151,2.41495,2.415,48800000.0
2007-04-18 18:43:00,2.41495,2.4157,2.4149,2.4155,183300000.0
2007-04-18 18:44:00,2.4155,2.4157,2.415,2.4157,257899999.0
2007-04-18 18:45:00,2.4157,2.4158,2.4155,2.4156,109200000.0
2007-04-18 18:46:00,2.4155,2.4156,2.41545,2.4155,24700000.0
2007-04-18 18:47:00,2.41565,2.41565,2.4154,2.4155,155200000.0
2007-04-18 18:48:00,2.41545,2.4159,2.4152,2.4157,169700000.0
2007-04-18 18:49:00,2.4157,2.41605,2.41555,2.41585,69799999.0
2007-04-18 18:50:00,2.4158,2.4164,2.4158,2.4164,247000000.0
2007-04-18 18:51:00,2.4162,2.4168,2.4162,2.4164,250200000.0
2007-04-18 18:52:00,2.4164,2.4166,2.4164,2.4164,84000000.0
2007-04-18 18:53:00,2.41635,2.4164,2.4158,2.4158,155800000.0
2007-04-18 18:54:00,2.4158,2.4159,2.4154,2.4158,215200000.0
2007-04-18 18:55:00,2.4158,2.4158,2.4155,2.4156,155200000.0
2007-04-18 18:56:00,2.4156,2.41565,2.4154,2.4154,131200000.0
2007-04-18 18:57:00,2.4154,2.4159,2.4154,2.4156,127300000.0
2007-04-18 18:58:00,2.4156,2.4158,2.4155,2.4157,183200000.0
2007-04-18 18:59:00,2.4157,2.4158,2.4155,2.4156,122200000.0
2007-04-18 19:00:00,2.4157,2.4157,2.4153,2.4153,163800000.0
2007-04-18 19:01:00,2.4153,2.4157,2.4153,2.4154,70100000.0
2007-04-18 19:02:00,2.4156,2.4157,2.4154,2.4156,125900000.0
2007-04-18 19:03:00,2.4156,2.4157,2.4154,2.4154,83800000.0
2007-04-18 19:04:00,2.4155,2.41555,2.41545,2.4155,49800000.0
2007-04-18 19:05:00,2.4154,2.4155,2.4153,2.4154,96800000.0
2007-04-18 19:06:00,2.4155,2.4162,2.4155,2.4162,129100000.0
2007-04-18 19:07:00,2.4162,2.4165,2.4162,2.4165,58000000.0
2007-04-18 19:08:00,2.4165,2.4167,2.4165,2.4165,91200000.0
2007-04-18 19:09:00,2.4165,2.4166,2.4165,2.4165,230399999.0
2007-04-18 19:10:00,2.4165,2.4166,2.4164,2.4166,28000000.0
2007-04-18 19:11:00,2.4166,2.4168,2.4163,2.4163,143700000.0
2007-04-18 19:12:00,2.4162,2.4165,2.416,2.4164,213900000.0
2007-04-18 19:13:00,2.4164,2.4165,2.4163,2.41645,135800000.0
2007-04-18 19:14:00,2.4165,2.4166,2.4165,2.4166,62400000.0
2007-04-18 19:15:00,2.4166,2.4166,2.4164,2.4164,121000000.0
2007-04-18 19:16:00,2.4165,2.4166,2.4164,2.4166,108000000.0
2007-04-18 19:17:00,2.4166,2.4166,2.4165,2.4166,54800000.0
2007-04-18 19:18:00,2.4166,2.4166,2.4164,2.4166,33400000.0
2007-04-18 19:19:00,2.4166,2.417,2.4166,2.4168,82400000.0
2007-04-18 19:20:00,2.4168,2.4169,2.4164,2.4164,192500001.0
2007-04-18 19:21:00,2.4164,2.4171,2.4164,2.4168,299700000.0
2007-04-18 19:22:00,2.4168,2.417,2.4165,2.4167,182900000.0
2007-04-18 19:23:00,2.4167,2.4169,2.4165,2.4168,75700000.0
2007-04-18 19:24:00,2.4168,2.4169,2.4165,2.4168,113000000.0
2007-04-18 19:25:00,2.4168,2.4172,2.4167,2.4171,180400000.0
2007-04-18 19:26:00,2.4171,2.4171,2.4166,2.4167,216400000.0
2007-04-18 19:27:00,2.4168,2.4169,2.41655,2.4166,123600000.0
2007-04-18 19:28:00,2.4166,2.4167,2.4163,2.4163,258199999.0
2007-04-18 19:29:00,2.41625,2.4165,2.4161,2.4161,240800000.0
2007-04-18 19:30:00,2.4161,2.41615,2.416,2.41605,75300000.0
2007-04-18 19:31:00,2.416,2.416,2.4157,2.41575,106100000.0
2007-04-18 19:32:00,2.4157,2.41585,2.4157,2.4158,62000000.0
2007-04-18 19:33:00,2.41585,2.41585,2.4158,2.4158,27600000.0
2007-04-18 19:34:00,2.4161,2.4161,2.4158,2.4161,44400000.0
2007-04-18 19:35:00,2.4161,2.4161,2.4158,2.4161,46200000.0
2007-04-18 19:36:00,2.4162,2.4162,2.416,2.416,56000000.0
2007-04-18 19:37:00,2.416,2.4162,2.416,2.4162,67600000.0
2007-04-18 19:38:00,2.4162,2.4162,2.416,2.4161,133200000.0
2007-04-18 19:39:00,2.416,2.4162,2.4158,2.4162,121400000.0
2007-04-18 19:40:00,2.4159,2.4162,2.4158,2.4158,37600000.0
2007-04-18 19:41:00,2.416,2.416,2.4159,2.416,54400000.0
2007-04-18 19:42:00,2.416,2.416,2.4157,2.4158,21600000.0
2007-04-18 19:43:00,2.4158,2.4158,2.4156,2.4158,60800000.0
2007-04-18 19:44:00,2.4158,2.4158,2.4156,2.4156,101400000.0
2007-04-18 19:45:00,2.4157,2.41585,2.4157,2.41585,82400000.0
2007-04-18 19:46:00,2.4159,2.4162,2.41585,2.4161,40200000.0
2007-04-18 19:47:00,2.4161,2.4161,2.4158,2.41595,77000000.0
2007-04-18 19:48:00,2.416,2.4163,2.416,2.4163,103500000.0
2007-04-18 19:49:00,2.4161,2.4161,2.4161,2.4161,44600000.0
2007-04-18 19:50:00,2.4161,2.4161,2.4161,2.4161,50400000.0
2007-04-18 19:51:00,2.4161,2.41625,2.4161,2.41625,20800000.0
2007-04-18 19:52:00,2.4161,2.41625,2.4161,2.4161,49600000.0
2007-04-18 19:53:00,2.4162,2.4162,2.4162,2.4162,4800000.0
2007-04-18 19:54:00,2.4162,2.41625,2.4161,2.4161,47000000.0
2007-04-18 19:55:00,2.41615,2.41615,2.4161,2.4161,78200000.0
2007-04-18 19:56:00,2.4161,2.4163,2.416,2.4163,35500000.0
2007-04-18 19:57:00,2.4163,2.4163,2.4162,2.4162,36600000.0
2007-04-18 19:58:00,2.4162,2.4165,2.4162,2.4164,75900000.0
2007-04-18 19:59:00,2.4165,2.4165,2.4163,2.4163,24000000.0
2007-04-18 20:00:00,2.4163,2.4164,2.4163,2.4163,32800000.0
2007-04-18 20:01:00,2.4165,2.4167,2.4163,2.4167,48000000.0
2007-04-18 20:02:00,2.4167,2.4167,2.4163,2.4164,108399999.0
2007-04-18 20:03:00,2.4164,2.4167,2.4164,2.4167,56000000.0
2007-04-18 20:04:00,2.4167,2.4167,2.4167,2.4167,12000000.0
2007-04-18 20:05:00,2.41622,2.41622,2.41578,2.41609,163200000.0
2007-04-18 20:06:00,2.4166,2.4166,2.4165,2.4166,12000000.0
2007-04-18 20:07:00,2.4166,2.4166,2.4163,2.4163,67200000.0
2007-04-18 20:08:00,2.4164,2.4165,2.4163,2.4165,17600000.0
2007-04-18 20:09:00,2.4165,2.4165,2.4163,2.4163,92000000.0
2007-04-18 20:10:00,2.4163,2.4167,2.4162,2.4162,152000000.0
2007-04-18 20:11:00,2.4162,2.4163,2.416,2.4163,156600000.0
2007-04-18 20:12:00,2.4164,2.4164,2.4161,2.4164,131800000.0
2007-04-18 20:13:00,2.4164,2.4164,2.4163,2.4163,80800000.0
2007-04-18 20:14:00,2.4162,2.4164,2.4162,2.4162,47200000.0
2007-04-18 20:15:00,2.4162,2.4165,2.4161,2.4164,167700000.0
2007-04-18 20:16:00,2.4165,2.4172,2.4165,2.4171,266300000.0
2007-04-18 20:17:00,2.4171,2.4176,2.41705,2.4175,179799999.0
2007-04-18 20:18:00,2.4175,2.4179,2.4172,2.4175,281500001.0
2007-04-18 20:19:00,2.4176,2.4176,2.41715,2.4176,211800000.0
2007-04-18 20:20:00,2.4176,2.41765,2.4174,2.41755,97600000.0
2007-04-18 20:21:00,2.4175,2.4176,2.4172,2.4172,155100000.0
2007-04-18 20:22:00,2.4173,2.4174,2.41715,2.4174,145000000.0
2007-04-18 20:23:00,2.41735,2.4174,2.4172,2.4172,146400000.0
2007-04-18 20:24:00,2.41735,2.41795,2.4172,2.4179,169100000.0
2007-04-18 20:25:00,2.4179,2.418,2.4176,2.4178,150100000.0
2007-04-18 20:26:00,2.4178,2.4179,2.4178,2.41785,79900000.0
2007-04-18 20:27:00,2.4178,2.41785,2.4173,2.41775,144300000.0
2007-04-18 20:28:00,2.41765,2.418,2.41765,2.41795,151200000.0
2007-04-18 20:29:00,2.41795,2.4181,2.4177,2.4177,80000000.0
2007-04-18 20:30:00,2.4176,2.4178,2.41755,2.41755,124000000.0
2007-04-18 20:31:00,2.4177,2.4177,2.4175,2.41755,76500000.0
2007-04-18 20:32:00,2.4176,2.4176,2.4175,2.4175,36800000.0
2007-04-18 20:33:00,2.4175,2.4175,2.4174,2.4174,25600000.0
2007-04-18 20:34:00,2.4176,2.4176,2.4173,2.4174,129600000.0
2007-04-18 20:35:00,2.4174,2.41745,2.4173,2.41745,92000000.0
2007-04-18 20:36:00,2.4175,2.41755,2.4175,2.41755,7200000.0
2007-04-18 20:37:00,2.41755,2.41755,2.41755,2.41755,2400000.0
2007-04-18 20:38:00,2.41755,2.4177,2.41745,2.41745,132000000.0
2007-04-18 20:39:00,2.4176,2.4178,2.4175,2.4178,60000000.0
2007-04-18 20:40:00,2.4176,2.41795,2.4176,2.41795,84800000.0
2007-04-18 20:41:00,2.41795,2.4181,2.41785,2.418,200100000.0
2007-04-18 20:42:00,2.418,2.4182,2.41795,2.4182,70300000.0
2007-04-18 20:43:00,2.4182,2.4184,2.41805,2.4184,125600000.0
2007-04-18 20:44:00,2.4184,2.4184,2.4181,2.4181,80000000.0
2007-04-18 20:45:00,2.418,2.4183,2.418,2.4181,133600000.0
2007-04-18 20:46:00,2.4181,2.4181,2.4181,2.4181,91200000.0
2007-04-18 20:47:00,2.4181,2.4184,2.4181,2.4184,121600000.0
2007-04-18 20:48:00,2.4184,2.4184,2.4181,2.4182,157400000.0
2007-04-18 20:49:00,2.4182,2.4182,2.418,2.418,80000000.0
2007-04-18 20:50:00,2.418,2.4183,2.418,2.4183,92000000.0
2007-04-18 20:51:00,2.418,2.4183,2.418,2.4182,230400000.0
2007-04-18 20:52:00,2.4183,2.41845,2.4181,2.4181,109299999.0
2007-04-18 20:53:00,2.4181,2.4185,2.4181,2.4184,140100000.0
2007-04-18 20:54:00,2.4185,2.4186,2.4177,2.4177,161200000.0
2007-04-18 20:55:00,2.4176,2.418,2.4176,2.4179,176000000.0
2007-04-18 20:56:00,2.4179,2.4179,2.41745,2.4177,266100000.0
2007-04-18 20:57:00,2.4177,2.41775,2.4175,2.4175,214800000.0
2007-04-18 20:58:00,2.4177,2.4177,2.4175,2.4177,24800000.0
2007-04-18 20:59:00,2.41765,2.41765,2.4173,2.4174,158400000.0
2007-04-18 21:00:00,2.4174,2.41745,2.4172,2.4173,149600000.0
2007-04-18 21:01:00,2.41735,2.41745,2.4169,2.417,100800000.0
2007-04-18 21:02:00,2.4171,2.4172,2.417,2.4171,32100000.0
2007-04-18 21:03:00,2.4171,2.4173,2.4171,2.41715,52100000.0
2007-04-18 21:04:00,2.4173,2.4175,2.4173,2.4175,22400000.0
2007-04-18 21:05:00,2.4175,2.4176,2.4173,2.4176,101300000.0
2007-04-18 21:06:00,2.4176,2.4176,2.4174,2.4174,45600000.0
2007-04-18 21:07:00,2.4175,2.4177,2.4168,2.4168,139900000.0
2007-04-18 21:08:00,2.4168,2.4169,2.4164,2.41675,173400000.0
2007-04-18 21:09:00,2.4167,2.4171,2.4167,2.4168,91000000.0
2007-04-18 21:10:00,2.41685,2.4169,2.41685,2.4169,12400000.0
2007-04-18 21:11:00,2.417,2.4171,2.41685,2.41685,42400000.0
2007-04-18 21:12:00,2.41685,2.4178,2.41685,2.4178,190800000.0
2007-04-18 21:13:00,2.4178,2.4178,2.4174,2.4178,119200000.0
2007-04-18 21:14:00,2.4178,2.4179,2.41775,2.41775,36800000.0
2007-04-18 21:15:00,2.4178,2.4181,2.4177,2.4177,94900000.0
2007-04-18 21:16:00,2.4177,2.4177,2.4173,2.4173,57900000.0
2007-04-18 21:17:00,2.4173,2.4173,2.4173,2.4173,15200000.0
2007-04-18 21:18:00,2.4173,2.4175,2.4172,2.4172,20100000.0
2007-04-18 21:19:00,2.4175,2.4175,2.4172,2.4173,19100000.0
2007-04-18 21:20:00,2.4171,2.4173,2.4171,2.4173,28900000.0
2007-04-18 21:21:00,2.4171,2.41715,2.4168,2.4168,121800000.0
2007-04-18 21:22:00,2.41685,2.4172,2.41685,2.4171,81300000.0
2007-04-18 21:23:00,2.41715,2.4172,2.4166,2.4169,137600000.0
2007-04-18 21:24:00,2.4169,2.41705,2.4167,2.4167,91900000.0
2007-04-18 21:25:00,2.4169,2.4173,2.4168,2.417,163100000.0
2007-04-18 21:26:00,2.4171,2.41715,2.4167,2.4167,72800000.0
2007-04-18 21:27:00,2.4167,2.417,2.4167,2.417,35200000.0
2007-04-18 21:28:00,2.417,2.41725,2.4167,2.4172,72000000.0
2007-04-18 21:29:00,2.4171,2.4172,2.4169,2.417,110700000.0
2007-04-18 21:30:00,2.417,2.4173,2.4169,2.417,132700000.0
2007-04-18 21:31:00,2.417,2.4178,2.41695,2.4175,169300001.0
2007-04-18 21:32:00,2.4173,2.4175,2.4173,2.4175,164000000.0
2007-04-18 21:33:00,2.4174,2.4175,2.4173,2.4173,75500000.0
2007-04-18 21:34:00,2.4173,2.4175,2.4173,2.4173,150800000.0
2007-04-18 21:35:00,2.4173,2.4174,2.417,2.41715,175800000.0
2007-04-18 21:36:00,2.41715,2.4173,2.417,2.4171,190000000.0
2007-04-18 21:37:00,2.4171,2.4173,2.4171,2.4171,110500000.0
2007-04-18 21:38:00,2.4172,2.4175,2.4171,2.4173,124700000.0
2007-04-18 21:39:00,2.4173,2.4173,2.4171,2.4173,67600000.0
2007-04-18 21:40:00,2.4171,2.4173,2.4171,2.4173,84900000.0
2007-04-18 21:41:00,2.4173,2.4173,2.4173,2.4173,16800000.0
2007-04-18 21:42:00,2.4173,2.4173,2.4173,2.4173,21400000.0
2007-04-18 21:43:00,2.4173,2.4173,2.4173,2.4173,3500000.0
2007-04-18 21:44:00,2.4173,2.4173,2.4172,2.4172,23900000.0
2007-04-18 21:45:00,2.4173,2.4175,2.4172,2.4175,57200000.0
2007-04-18 21:46:00,2.4175,2.4175,2.4171,2.4173,52600000.0
2007-04-18 21:47:00,2.4173,2.4176,2.4172,2.4174,57500000.0
2007-04-18 21:48:00,2.4176,2.4176,2.4172,2.4176,59900000.0
2007-04-18 21:49:00,2.4176,2.4176,2.4173,2.4175,55600000.0
2007-04-18 21:50:00,2.4175,2.4177,2.4174,2.4176,42900000.0
2007-04-18 21:51:00,2.4175,2.4179,2.4174,2.4175,221600000.0
2007-04-18 21:52:00,2.4175,2.4177,2.4168,2.4169,172900000.0
2007-04-18 21:53:00,2.417,2.4175,2.417,2.4173,105200000.0
2007-04-18 21:54:00,2.4174,2.4177,2.4174,2.4175,46100000.0
2007-04-18 21:55:00,2.4177,2.4179,2.4176,2.4179,32600000.0
2007-04-18 21:56:00,2.4177,2.4179,2.4175,2.4179,129700000.0
2007-04-18 21:57:00,2.4177,2.418,2.4177,2.4179,34400000.0
2007-04-18 21:58:00,2.4179,2.4179,2.4179,2.4179,19200000.0
2007-04-18 21:59:00,2.4179,2.41795,2.4177,2.4177,40200000.0
2007-04-18 22:00:00,2.4177,2.4179,2.4175,2.4175,68800000.0
2007-04-18 22:01:00,2.4175,2.4176,2.4174,2.4176,30700000.0
2007-04-18 22:02:00,2.4175,2.4175,2.417,2.41715,97500000.0
2007-04-18 22:03:00,2.4172,2.4172,2.41715,2.41715,40000000.0
2007-04-18 22:04:00,2.41715,2.41725,2.417,2.4172,77200000.0
2007-04-18 22:05:00,2.4171,2.4173,2.4171,2.4171,18400000.0
2007-04-18 22:06:00,2.4171,2.4171,2.417,2.417,16000000.0
2007-04-18 22:07:00,2.417,2.4174,2.417,2.4174,14200000.0
2007-04-18 22:08:00,2.4173,2.4174,2.41725,2.4173,44800000.0
2007-04-18 22:09:00,2.41725,2.4173,2.417,2.4172,165800000.0
2007-04-18 22:10:00,2.4172,2.4173,2.417,2.4173,113300000.0
2007-04-18 22:11:00,2.4173,2.4177,2.4173,2.4177,337600000.0
2007-04-18 22:12:00,2.4177,2.4178,2.4174,2.4176,281300000.0
2007-04-18 22:13:00,2.4176,2.4177,2.4171,2.4174,312000000.0
2007-04-18 22:14:00,2.41755,2.41765,2.417,2.4172,225799999.0
2007-04-18 22:15:00,2.4171,2.4172,2.4168,2.417,178099999.0
2007-04-18 22:16:00,2.4169,2.4172,2.4168,2.4168,102700000.0
2007-04-18 22:17:00,2.4168,2.4168,2.4166,2.41665,99600000.0
2007-04-18 22:18:00,2.4167,2.4167,2.4166,2.4167,24000000.0
2007-04-18 22:19:00,2.4167,2.4167,2.4165,2.41665,76600000.0
2007-04-18 22:20:00,2.41665,2.4167,2.41655,2.4166,31200000.0
2007-04-18 22:21:00,2.4166,2.41665,2.4158,2.416,121300000.0
2007-04-18 22:22:00,2.4161,2.41615,2.4159,2.416,130200000.0
2007-04-18 22:23:00,2.41595,2.4161,2.41555,2.4159,139600000.0
2007-04-18 22:24:00,2.416,2.4165,2.416,2.41645,111400000.0
2007-04-18 22:25:00,2.4165,2.41745,2.4163,2.4173,222500000.0
2007-04-18 22:26:00,2.4173,2.4173,2.4165,2.4168,181400000.0
2007-04-18 22:27:00,2.4168,2.4169,2.4165,2.4165,68300000.0
2007-04-18 22:28:00,2.4169,2.417,2.4162,2.4164,115300000.0
2007-04-18 22:29:00,2.4164,2.4172,2.4162,2.4165,240700000.0
2007-04-18 22:30:00,2.4163,2.4165,2.416,2.41625,198000000.0
2007-04-18 22:31:00,2.4166,2.417,2.41635,2.4166,273600000.0
2007-04-18 22:32:00,2.4166,2.4175,2.4165,2.4167,296299999.0
2007-04-18 22:33:00,2.4168,2.4174,2.4165,2.4174,252900000.0
2007-04-18 22:34:00,2.41735,2.41735,2.4167,2.4168,196700000.0
2007-04-18 22:35:00,2.4167,2.417,2.4167,2.417,63900000.0
2007-04-18 22:36:00,2.41705,2.4174,2.4169,2.4172,131100000.0
2007-04-18 22:37:00,2.4172,2.4174,2.417,2.41715,141300000.0
2007-04-18 22:38:00,2.4167,2.417,2.4167,2.417,152000000.0
2007-04-18 22:39:00,2.417,2.4174,2.4169,2.4172,61200000.0
2007-04-18 22:40:00,2.4171,2.4171,2.4168,2.4168,62800000.0
2007-04-18 22:41:00,2.4169,2.4173,2.4168,2.4171,172700001.0
2007-04-18 22:42:00,2.4171,2.4174,2.41705,2.4172,84600000.0
2007-04-18 22:43:00,2.4172,2.4174,2.4172,2.4172,47800000.0
2007-04-18 22:44:00,2.4172,2.4176,2.4172,2.4174,80600000.0
2007-04-18 22:45:00,2.4175,2.41765,2.4175,2.41765,54400000.0
2007-04-18 22:46:00,2.4176,2.4176,2.4171,2.4172,50700000.0
2007-04-18 22:47:00,2.4172,2.4174,2.4169,2.417,315999999.0
2007-04-18 22:48:00,2.417,2.4176,2.417,2.41735,246699999.0
2007-04-18 22:49:00,2.4174,2.4178,2.4174,2.4176,142800000.0
2007-04-18 22:50:00,2.4175,2.41755,2.4173,2.4175,101800000.0
2007-04-18 22:51:00,2.4175,2.4176,2.4175,2.4176,39400000.0
2007-04-18 22:52:00,2.4176,2.4176,2.4175,2.4176,10000000.0
2007-04-18 22:53:00,2.4176,2.4176,2.4173,2.4173,19100000.0
2007-04-18 22:54:00,2.4176,2.4178,2.4172,2.4178,67500000.0
2007-04-18 22:55:00,2.4176,2.418,2.41755,2.4179,34200000.0
2007-04-18 22:56:00,2.4176,2.418,2.4176,2.4177,170000000.0
2007-04-18 22:57:00,2.4177,2.4181,2.4177,2.4179,90800000.0
2007-04-18 22:58:00,2.41795,2.4184,2.4178,2.4183,68800000.0
2007-04-18 22:59:00,2.4183,2.4183,2.4179,2.4179,46300000.0
2007-04-18 23:00:00,2.418,2.4185,2.4179,2.4182,80600000.0
2007-04-18 23:01:00,2.4182,2.4182,2.4177,2.4179,46900000.0
2007-04-18 23:02:00,2.4178,2.4178,2.4177,2.4177,7900000.0
2007-04-18 23:03:00,2.4178,2.4178,2.4177,2.4178,15100000.0
2007-04-18 23:04:00,2.4178,2.4184,2.4178,2.4182,36000000.0
2007-04-18 23:05:00,2.4181,2.4182,2.4181,2.4181,16000000.0
2007-04-18 23:06:00,2.4181,2.4181,2.4179,2.418,14400000.0
2007-04-18 23:07:00,2.4179,2.418,2.4179,2.418,6400000.0
2007-04-18 23:08:00,2.4181,2.4181,2.4177,2.4181,23900000.0
2007-04-18 23:09:00,2.4181,2.4181,2.4178,2.4181,12000000.0
2007-04-18 23:10:00,2.4181,2.4181,2.4175,2.4176,23000000.0
2007-04-18 23:11:00,2.4175,2.4181,2.4175,2.4178,72700000.0
2007-04-18 23:12:00,2.4178,2.4182,2.4174,2.4181,47400000.0
2007-04-18 23:13:00,2.4181,2.4181,2.4176,2.4178,52800000.0
2007-04-18 23:14:00,2.4177,2.4181,2.4174,2.4178,47800000.0
2007-04-18 23:15:00,2.4181,2.4181,2.4175,2.41765,63000000.0
2007-04-18 23:16:00,2.4176,2.41775,2.41755,2.41775,16800000.0
2007-04-18 23:17:00,2.41765,2.41775,2.41715,2.4174,54900000.0
2007-04-18 23:18:00,2.4173,2.4175,2.4173,2.4174,43200000.0
2007-04-18 23:19:00,2.4175,2.4176,2.4173,2.4176,71300000.0
2007-04-18 23:20:00,2.41755,2.41755,2.4173,2.4173,96500000.0
2007-04-18 23:21:00,2.4173,2.4174,2.4173,2.41735,17500000.0
2007-04-18 23:22:00,2.41725,2.4175,2.417,2.4171,118700000.0
2007-04-18 23:23:00,2.41705,2.41735,2.417,2.41735,81500000.0
2007-04-18 23:24:00,2.4173,2.4173,2.417,2.417,67200000.0
2007-04-18 23:25:00,2.41725,2.4176,2.417,2.41705,55400000.0
2007-04-18 23:26:00,2.4172,2.4172,2.4169,2.417,29300000.0
2007-04-18 23:27:00,2.41695,2.41695,2.41685,2.41685,4800000.0
2007-04-18 23:28:00,2.4169,2.417,2.4169,2.417,12000000.0
2007-04-18 23:29:00,2.41695,2.41695,2.41695,2.41695,2400000.0
2007-04-18 23:30:00,2.417,2.41705,2.417,2.41705,9600000.0
2007-04-18 23:31:00,2.41705,2.4171,2.41695,2.417,28800000.0
2007-04-18 23:32:00,2.41705,2.41715,2.417,2.417,45600000.0
2007-04-18 23:33:00,2.4171,2.4174,2.4168,2.4168,48000000.0
2007-04-18 23:34:00,2.4167,2.4177,2.4167,2.4177,103200000.0
2007-04-18 23:35:00,2.4176,2.41765,2.4172,2.41745,39000000.0
2007-04-18 23:36:00,2.41755,2.41755,2.41735,2.41735,7200000.0
2007-04-18 23:37:00,2.41735,2.41735,2.4171,2.4171,21600000.0
2007-04-18 23:38:00,2.41715,2.4172,2.41715,2.4172,20600000.0
2007-04-18 23:39:00,2.4172,2.4172,2.4172,2.4172,7900000.0
2007-04-18 23:40:00,2.4172,2.41745,2.4172,2.41745,7200000.0
2007-04-18 23:41:00,2.41698,2.41712,2.41698,2.41709,58400000.0
2007-04-18 23:42:00,2.4175,2.41755,2.4172,2.4172,23000000.0
2007-04-18 23:43:00,2.4172,2.4172,2.41715,2.41715,15100000.0
2007-04-18 23:44:00,2.41725,2.41725,2.41715,2.41715,4800000.0
2007-04-18 23:45:00,2.41652,2.41676,2.4163,2.41675,211899999.0
2007-04-18 23:46:00,2.41705,2.4171,2.4169,2.4169,107500000.0
2007-04-18 23:47:00,2.4169,2.41755,2.4169,2.41705,45100000.0
2007-04-18 23:48:00,2.41695,2.4176,2.41695,2.4176,43900000.0
2007-04-18 23:49:00,2.4174,2.41765,2.4173,2.41745,64000000.0
2007-04-18 23:50:00,2.41755,2.41755,2.41735,2.4175,48000000.0
2007-04-18 23:51:00,2.4177,2.4177,2.4174,2.41765,53500000.0
2007-04-18 23:52:00,2.4176,2.41765,2.41755,2.41755,14400000.0
2007-04-18 23:53:00,2.4176,2.4176,2.41755,2.41755,10100000.0
2007-04-18 23:54:00,2.4176,2.41765,2.41725,2.41725,14400000.0
2007-04-18 23:55:00,2.4172,2.4172,2.4171,2.4171,12600000.0
2007-04-18 23:56:00,2.41715,2.4174,2.41715,2.4174,24700000.0
2007-04-18 23:57:00,2.41735,2.4174,2.4172,2.4174,23200000.0
2007-04-18 23:58:00,2.4173,2.4173,2.4173,2.4173,4800000.0
2007-04-18 23:59:00,2.4173,2.4173,2.41715,2.41715,4800000.0
2007-04-19 00:00:00,2.4172,2.4176,2.41715,2.41745,40600000.0
2007-04-19 00:01:00,2.4174,2.41765,2.4174,2.41765,24800000.0
2007-04-19 00:02:00,2.4177,2.4179,2.4177,2.41785,28000000.0
2007-04-19 00:03:00,2.4181,2.41815,2.41765,2.4181,40700000.0
2007-04-19 00:04:00,2.418,2.418,2.4173,2.41775,80800000.0
2007-04-19 00:05:00,2.41765,2.4178,2.41755,2.41765,60000000.0
2007-04-19 00:06:00,2.4177,2.41785,2.4175,2.4177,65900000.0
2007-04-19 00:07:00,2.41775,2.41775,2.4174,2.4175,56600000.0
2007-04-19 00:08:00,2.4175,2.41755,2.4174,2.4174,68600000.0
2007-04-19 00:09:00,2.4175,2.4175,2.4173,2.41745,47800000.0
2007-04-19 00:10:00,2.4174,2.41745,2.4174,2.4174,12000000.0
2007-04-19 00:11:00,2.4177,2.4177,2.4175,2.4175,29600000.0
2007-04-19 00:12:00,2.4177,2.41775,2.4174,2.4174,26400000.0
2007-04-19 00:13:00,2.4174,2.4175,2.4174,2.4175,9600000.0
2007-04-19 00:14:00,2.4174,2.4175,2.4174,2.41745,19200000.0
2007-04-19 00:15:00,2.4174,2.4175,2.4174,2.4175,28800000.0
2007-04-19 00:16:00,2.4176,2.4181,2.41755,2.41775,32000000.0
2007-04-19 00:17:00,2.4178,2.4178,2.41735,2.41735,79200000.0
2007-04-19 00:18:00,2.41745,2.4175,2.417,2.41705,94400000.0
2007-04-19 00:19:00,2.41715,2.4176,2.41705,2.41735,67200000.0
2007-04-19 00:20:00,2.41735,2.41735,2.41705,2.4171,33600000.0
2007-04-19 00:21:00,2.41705,2.41755,2.417,2.4171,48800000.0
2007-04-19 00:22:00,2.4171,2.4171,2.417,2.4171,28000000.0
2007-04-19 00:23:00,2.4171,2.4171,2.417,2.417,4800000.0
2007-04-19 00:24:00,2.4169,2.4171,2.4169,2.4169,63600000.0
2007-04-19 00:25:00,2.417,2.41705,2.417,2.417,4000000.0
2007-04-19 00:26:00,2.4169,2.4171,2.4169,2.4171,17100000.0
2007-04-19 00:27:00,2.4171,2.41715,2.4171,2.4171,25600000.0
2007-04-19 00:28:00,2.4171,2.4172,2.4171,2.4172,17600000.0
2007-04-19 00:29:00,2.4172,2.4172,2.4171,2.4171,11200000.0
2007-04-19 00:30:00,2.4171,2.4171,2.4171,2.4171,25600000.0
2007-04-19 00:31:00,2.4173,2.4173,2.4173,2.4173,800000.0
2007-04-19 00:32:00,2.4173,2.4176,2.4171,2.4171,26000000.0
2007-04-19 00:33:00,2.4171,2.4171,2.4171,2.4171,16800000.0
2007-04-19 00:34:00,2.4171,2.4171,2.417,2.417,5600000.0
2007-04-19 00:35:00,2.417,2.4171,2.4168,2.4171,8800000.0
2007-04-19 00:36:00,2.4171,2.4171,2.4168,2.4168,11200000.0
2007-04-19 00:37:00,2.4168,2.417,2.4165,2.417,28400000.0
2007-04-19 00:38:00,2.4172,2.4172,2.417,2.417,7600000.0
2007-04-19 00:39:00,2.417,2.417,2.417,2.417,3200000.0
2007-04-19 00:40:00,2.417,2.417,2.417,2.417,8000000.0
2007-04-19 00:41:00,2.417,2.417,2.417,2.417,16000000.0
2007-04-19 00:42:00,2.417,2.417,2.417,2.417,7200000.0
2007-04-19 00:43:00,2.4167,2.4167,2.4166,2.4166,22400000.0
2007-04-19 00:44:00,2.4166,2.41685,2.4166,2.41685,32000000.0
2007-04-19 00:45:00,2.4169,2.4169,2.4167,2.41675,16800000.0
2007-04-19 00:46:00,2.4168,2.41695,2.41675,2.41685,28500000.0
2007-04-19 00:47:00,2.41675,2.41675,2.41675,2.41675,2400000.0
2007-04-19 00:48:00,2.4167,2.41675,2.41665,2.41675,12000000.0
2007-04-19 00:49:00,2.4167,2.417,2.4167,2.4167,48000000.0
2007-04-19 00:50:00,2.41665,2.41685,2.41665,2.41675,12000000.0
2007-04-19 00:51:00,2.41685,2.41685,2.4167,2.41675,31200000.0
2007-04-19 00:52:00,2.41679,2.41679,2.41631,2.41631,28000000.0
2007-04-19 00:53:00,2.41645,2.41648,2.41645,2.41648,18800000.0
2007-04-19 00:54:00,2.4167,2.4168,2.41665,2.41665,33600000.0
2007-04-19 00:55:00,2.4168,2.4168,2.4168,2.4168,7200000.0
2007-04-19 00:56:00,2.41695,2.41695,2.41695,2.41695,2400000.0
2007-04-19 00:57:00,2.4169,2.4169,2.4169,2.4169,9600000.0
2007-04-19 00:58:00,2.4169,2.4169,2.4169,2.4169,2400000.0
2007-04-19 00:59:00,2.4169,2.4169,2.4168,2.4168,14400000.0
2007-04-19 01:00:00,2.4168,2.4169,2.4166,2.4168,46400000.0
2007-04-19 01:01:00,2.4168,2.4169,2.4166,2.4168,53500000.0
2007-04-19 01:02:00,2.4168,2.4168,2.4168,2.4168,3200000.0
2007-04-19 01:03:00,2.4169,2.417,2.4168,2.417,31200000.0
2007-04-19 01:04:00,2.41663,2.41698,2.41626,2.41698,165400000.0
2007-04-19 01:05:00,2.4173,2.4173,2.417,2.417,5600000.0
2007-04-19 01:06:00,2.417,2.417,2.417,2.417,9600000.0
2007-04-19 01:07:00,2.4169,2.4172,2.4169,2.417,51400000.0
2007-04-19 01:08:00,2.417,2.4172,2.417,2.4172,19000000.0
2007-04-19 01:09:00,2.417,2.417,2.4169,2.4169,11200000.0
2007-04-19 01:10:00,2.417,2.4171,2.4167,2.4167,214900000.0
2007-04-19 01:11:00,2.4167,2.4174,2.41655,2.4171,208900000.0
2007-04-19 01:12:00,2.4171,2.41735,2.4171,2.4172,116400000.0
2007-04-19 01:13:00,2.4173,2.4175,2.4173,2.4173,64500000.0
2007-04-19 01:14:00,2.4173,2.4174,2.4172,2.4172,15200000.0
2007-04-19 01:15:00,2.4174,2.4174,2.4173,2.4173,112500000.0
2007-04-19 01:16:00,2.4173,2.4173,2.4169,2.417,197200000.0
2007-04-19 01:17:00,2.417,2.41715,2.4169,2.4169,78400000.0
2007-04-19 01:18:00,2.4169,2.4171,2.4167,2.417,106900000.0
2007-04-19 01:19:00,2.417,2.417,2.4168,2.417,114400000.0
2007-04-19 01:20:00,2.417,2.4171,2.417,2.4171,8800000.0
2007-04-19 01:21:00,2.4171,2.4171,2.4171,2.4171,12000000.0
2007-04-19 01:22:00,2.4171,2.4171,2.4169,2.4169,11200000.0
2007-04-19 01:23:00,2.4171,2.4171,2.417,2.4171,40400000.0
2007-04-19 01:24:00,2.4171,2.41715,2.417,2.4171,87400000.0
2007-04-19 01:25:00,2.4171,2.4172,2.4168,2.4171,103200000.0
2007-04-19 01:26:00,2.4172,2.4173,2.417,2.417,28800000.0
2007-04-19 01:27:00,2.4171,2.4171,2.417,2.417,40800000.0
2007-04-19 01:28:00,2.417,2.4171,2.417,2.417,23200000.0
2007-04-19 01:29:00,2.417,2.4173,2.4168,2.417,56800000.0
2007-04-19 01:30:00,2.4169,2.4171,2.4169,2.4171,36000000.0
2007-04-19 01:31:00,2.4171,2.4172,2.4168,2.4171,62200000.0
2007-04-19 01:32:00,2.4171,2.4172,2.417,2.417,30300000.0
2007-04-19 01:33:00,2.417,2.4171,2.417,2.4171,18400000.0
2007-04-19 01:34:00,2.417,2.4171,2.417,2.417,20800000.0
2007-04-19 01:35:00,2.417,2.4171,2.417,2.4171,54100000.0
2007-04-19 01:36:00,2.4171,2.4171,2.417,2.4171,54400000.0
2007-04-19 01:37:00,2.417,2.4171,2.417,2.4171,14400000.0
2007-04-19 01:38:00,2.4168,2.4173,2.4168,2.41725,44700000.0
2007-04-19 01:39:00,2.4173,2.4173,2.4168,2.41715,22400000.0
2007-04-19 01:40:00,2.4173,2.4173,2.4168,2.41715,69600000.0
2007-04-19 01:41:00,2.4173,2.4173,2.4169,2.4171,80800000.0
2007-04-19 01:42:00,2.4171,2.4171,2.4171,2.4171,33600000.0
2007-04-19 01:43:00,2.417,2.4173,2.417,2.4171,91700000.0
2007-04-19 01:44:00,2.4171,2.4172,2.4171,2.4172,11200000.0
2007-04-19 01:45:00,2.4172,2.4172,2.4171,2.4171,16700000.0
2007-04-19 01:46:00,2.4172,2.4172,2.4169,2.417,94300000.0
2007-04-19 01:47:00,2.417,2.4171,2.417,2.417,24000000.0
2007-04-19 01:48:00,2.4171,2.4172,2.417,2.4172,16000000.0
2007-04-19 01:49:00,2.4172,2.4174,2.4168,2.417,80000000.0
2007-04-19 01:50:00,2.417,2.417,2.4166,2.4169,61400000.0
2007-04-19 01:51:00,2.4169,2.4171,2.4166,2.417,16000000.0
2007-04-19 01:52:00,2.41648,2.41663,2.41634,2.41663,4000000.0
2007-04-19 01:53:00,2.4168,2.417,2.4168,2.417,27200000.0
2007-04-19 01:54:00,2.4169,2.417,2.4166,2.4169,81900000.0
2007-04-19 01:55:00,2.4169,2.417,2.4166,2.4167,42300000.0
2007-04-19 01:56:00,2.4166,2.4168,2.4165,2.4165,69500000.0
2007-04-19 01:57:00,2.41655,2.4167,2.4162,2.4167,56700000.0
2007-04-19 01:58:00,2.41665,2.41665,2.4162,2.4165,66000000.0
2007-04-19 01:59:00,2.4165,2.41655,2.4161,2.4165,91200000.0
2007-04-19 02:00:00,2.4165,2.4166,2.41615,2.4163,191200000.0
2007-04-19 02:01:00,2.4164,2.41655,2.41625,2.4164,57500000.0
2007-04-19 02:02:00,2.4165,2.4167,2.4165,2.4167,55200000.0
2007-04-19 02:03:00,2.4166,2.417,2.4164,2.4168,122200000.0
2007-04-19 02:04:00,2.4169,2.4172,2.4168,2.4169,82400000.0
2007-04-19 02:05:00,2.417,2.417,2.4166,2.4169,65600000.0
2007-04-19 02:06:00,2.4169,2.4169,2.4163,2.4163,42200000.0
2007-04-19 02:07:00,2.4167,2.4167,2.4167,2.4167,8800000.0
2007-04-19 02:08:00,2.4168,2.4171,2.4166,2.4169,68400000.0
2007-04-19 02:09:00,2.4169,2.4169,2.4165,2.4166,143000000.0
2007-04-19 02:10:00,2.4167,2.4167,2.4165,2.4166,101100000.0
2007-04-19 02:11:00,2.4166,2.4167,2.4162,2.4163,32800000.0
2007-04-19 02:12:00,2.4161,2.41615,2.4158,2.4161,92400000.0
2007-04-19 02:13:00,2.4157,2.4161,2.415,2.4151,117600000.0
2007-04-19 02:14:00,2.4151,2.4152,2.41435,2.4146,239500000.0
2007-04-19 02:15:00,2.4146,2.415,2.4146,2.4147,193600000.0
2007-04-19 02:16:00,2.4147,2.4148,2.4144,2.4148,242500000.0
2007-04-19 02:17:00,2.4149,2.415,2.4147,2.4147,74000000.0
2007-04-19 02:18:00,2.4148,2.4148,2.414,2.4141,339200000.0
2007-04-19 02:19:00,2.4141,2.4143,2.4139,2.4141,183000000.0
2007-04-19 02:20:00,2.4142,2.4145,2.4141,2.4144,132000001.0
2007-04-19 02:21:00,2.4144,2.4144,2.4141,2.4144,72800000.0
2007-04-19 02:22:00,2.41435,2.4145,2.4141,2.4144,113400000.0
2007-04-19 02:23:00,2.4144,2.4146,2.4141,2.4144,118400000.0
2007-04-19 02:24:00,2.4141,2.4145,2.4141,2.4144,9600000.0
2007-04-19 02:25:00,2.4144,2.4146,2.4141,2.4143,87000000.0
2007-04-19 02:26:00,2.41435,2.41435,2.4135,2.4136,101900000.0
2007-04-19 02:27:00,2.4136,2.4137,2.4132,2.4137,151800000.0
2007-04-19 02:28:00,2.4136,2.4139,2.4136,2.4137,183400000.0
2007-04-19 02:29:00,2.4137,2.4141,2.41365,2.4141,30400000.0
2007-04-19 02:30:00,2.4142,2.4142,2.4138,2.4141,96400000.0
2007-04-19 02:31:00,2.41395,2.4145,2.41395,2.4145,61600000.0
2007-04-19 02:32:00,2.41445,2.4149,2.4143,2.4149,153400000.0
2007-04-19 02:33:00,2.415,2.4153,2.4145,2.4153,227799999.0
2007-04-19 02:34:00,2.4152,2.4153,2.4149,2.4153,45200000.0
2007-04-19 02:35:00,2.41525,2.41525,2.4151,2.4151,50400000.0
2007-04-19 02:36:00,2.4149,2.4152,2.4146,2.4151,112300000.0
2007-04-19 02:37:00,2.4151,2.4152,2.415,2.41515,63900000.0
2007-04-19 02:38:00,2.4151,2.4153,2.4151,2.4153,52900000.0
2007-04-19 02:39:00,2.4154,2.4154,2.415,2.4152,96800000.0
2007-04-19 02:40:00,2.415,2.415,2.415,2.415,20800000.0
2007-04-19 02:41:00,2.4149,2.415,2.4148,2.4149,21600000.0
2007-04-19 02:42:00,2.4149,2.415,2.4147,2.4148,76000000.0
2007-04-19 02:43:00,2.4147,2.415,2.4145,2.4148,115400000.0
2007-04-19 02:44:00,2.4148,2.4148,2.41465,2.4147,81600000.0
2007-04-19 02:45:00,2.4145,2.41465,2.4142,2.4142,51000000.0
2007-04-19 02:46:00,2.4142,2.4144,2.4141,2.4144,88900000.0
2007-04-19 02:47:00,2.4144,2.4148,2.4144,2.4148,89600000.0
2007-04-19 02:48:00,2.4149,2.415,2.4145,2.4146,167700000.0
2007-04-19 02:49:00,2.41455,2.41455,2.4139,2.41395,110200000.0
2007-04-19 02:50:00,2.41395,2.414,2.4135,2.4137,194000000.0
2007-04-19 02:51:00,2.4136,2.4142,2.4135,2.4142,174100000.0
2007-04-19 02:52:00,2.41405,2.41405,2.4135,2.4137,150300000.0
2007-04-19 02:53:00,2.4137,2.414,2.4135,2.4136,89600000.0
2007-04-19 02:54:00,2.4136,2.414,2.4129,2.414,184400000.0
2007-04-19 02:55:00,2.414,2.4142,2.413,2.4134,147500000.0
2007-04-19 02:56:00,2.4134,2.4134,2.4132,2.4134,106800000.0
2007-04-19 02:57:00,2.4134,2.4136,2.41325,2.4133,70600000.0
2007-04-19 02:58:00,2.4133,2.4137,2.4131,2.41365,152200000.0
2007-04-19 02:59:00,2.41365,2.4137,2.4133,2.4137,84000000.0
2007-04-19 03:00:00,2.4138,2.4144,2.41365,2.4144,132000000.0
2007-04-19 03:01:00,2.4143,2.4146,2.4143,2.4144,68800000.0
2007-04-19 03:02:00,2.4144,2.4149,2.4141,2.4148,101600000.0
2007-04-19 03:03:00,2.4149,2.4149,2.4146,2.4146,128000000.0
2007-04-19 03:04:00,2.4146,2.4149,2.4146,2.4149,105200000.0
2007-04-19 03:05:00,2.4149,2.415,2.4148,2.4149,109200000.0
2007-04-19 03:06:00,2.4149,2.4149,2.4148,2.4149,36000000.0
2007-04-19 03:07:00,2.4149,2.415,2.4149,2.415,47200000.0
2007-04-19 03:08:00,2.415,2.4151,2.4146,2.4148,90400000.0
2007-04-19 03:09:00,2.4149,2.4149,2.4145,2.4147,55100000.0
2007-04-19 03:10:00,2.4147,2.4149,2.4145,2.4148,46400000.0
2007-04-19 03:11:00,2.4149,2.415,2.4146,2.4149,121600000.0
2007-04-19 03:12:00,2.4149,2.4153,2.4146,2.415,170300000.0
2007-04-19 03:13:00,2.4153,2.4153,2.4149,2.415,116000000.0
2007-04-19 03:14:00,2.4152,2.4152,2.4148,2.41495,82300000.0
2007-04-19 03:15:00,2.4149,2.415,2.4146,2.4149,79700000.0
2007-04-19 03:16:00,2.415,2.415,2.4147,2.4149,41400000.0
2007-04-19 03:17:00,2.4148,2.4151,2.4147,2.4149,96800000.0
2007-04-19 03:18:00,2.4149,2.4151,2.4149,2.415,57600000.0
2007-04-19 03:19:00,2.415,2.4153,2.415,2.4152,55200000.0
2007-04-19 03:20:00,2.4152,2.4152,2.4148,2.4151,79200000.0
2007-04-19 03:21:00,2.4151,2.4152,2.4149,2.415,49600000.0
2007-04-19 03:22:00,2.415,2.4154,2.4149,2.41525,134200000.0
2007-04-19 03:23:00,2.4152,2.4154,2.41515,2.4154,76200000.0
2007-04-19 03:24:00,2.4155,2.4155,2.4154,2.4154,28000000.0
2007-04-19 03:25:00,2.4153,2.4155,2.4153,2.4153,20000000.0
2007-04-19 03:26:00,2.4153,2.4155,2.4153,2.4153,50900000.0
2007-04-19 03:27:00,2.4155,2.4155,2.4155,2.4155,2400000.0
2007-04-19 03:28:00,2.4154,2.4155,2.4153,2.4153,30400000.0
2007-04-19 03:29:00,2.4155,2.41555,2.4152,2.4152,75400000.0
2007-04-19 03:30:00,2.4152,2.4153,2.4151,2.4151,81800000.0
2007-04-19 03:31:00,2.4151,2.4152,2.4151,2.4152,8800000.0
2007-04-19 03:32:00,2.4152,2.4155,2.4152,2.4154,36000000.0
2007-04-19 03:33:00,2.4155,2.4157,2.4153,2.4156,67800000.0
2007-04-19 03:34:00,2.4156,2.4157,2.4152,2.4155,122800000.0
2007-04-19 03:35:00,2.4155,2.4155,2.4155,2.4155,26400000.0
2007-04-19 03:36:00,2.4155,2.4155,2.4155,2.4155,2400000.0
2007-04-19 03:37:00,2.4155,2.4155,2.4155,2.4155,3200000.0
2007-04-19 03:38:00,2.4154,2.4155,2.4154,2.4155,1600000.0
2007-04-19 03:39:00,2.4155,2.4155,2.4151,2.4151,13600000.0
2007-04-19 03:40:00,2.4152,2.4152,2.4151,2.4151,24800000.0
2007-04-19 03:41:00,2.4151,2.4151,2.415,2.415,19200000.0
2007-04-19 03:42:00,2.415,2.415,2.4148,2.415,84800000.0
2007-04-19 03:43:00,2.4151,2.4152,2.4149,2.4151,47200000.0
2007-04-19 03:44:00,2.415,2.4152,2.415,2.4152,50400000.0
2007-04-19 03:45:00,2.4152,2.4154,2.415,2.4152,57600000.0
2007-04-19 03:46:00,2.4152,2.4153,2.4149,2.4152,105600000.0
2007-04-19 03:47:00,2.41515,2.4154,2.415,2.415,93300000.0
2007-04-19 03:48:00,2.415,2.4156,2.415,2.4156,144900000.0
2007-04-19 03:49:00,2.4156,2.4156,2.4152,2.4152,37600000.0
2007-04-19 03:50:00,2.4152,2.4156,2.4152,2.4154,118400000.0
2007-04-19 03:51:00,2.4153,2.4155,2.4153,2.4155,58400000.0
2007-04-19 03:52:00,2.4154,2.4154,2.4153,2.4153,31800000.0
2007-04-19 03:53:00,2.4153,2.4153,2.4153,2.4153,16000000.0
2007-04-19 03:54:00,2.4154,2.4159,2.4154,2.4156,68800000.0
2007-04-19 03:55:00,2.4157,2.4159,2.4155,2.4157,143400000.0
2007-04-19 03:56:00,2.4157,2.4159,2.4155,2.4157,77600000.0
2007-04-19 03:57:00,2.4158,2.4159,2.41555,2.4158,51200000.0
2007-04-19 03:58:00,2.4158,2.4159,2.4158,2.4158,30400000.0
2007-04-19 03:59:00,2.4159,2.4161,2.4159,2.416,20800000.0
2007-04-19 04:00:00,2.416,2.4161,2.4159,2.4159,33600000.0
2007-04-19 04:01:00,2.4159,2.416,2.4159,2.416,23200000.0
2007-04-19 04:02:00,2.416,2.4161,2.416,2.416,40800000.0
2007-04-19 04:03:00,2.416,2.416,2.4159,2.4159,47600000.0
2007-04-19 04:04:00,2.4159,2.4159,2.4159,2.4159,14400000.0
2007-04-19 04:05:00,2.4156,2.4163,2.4156,2.4162,40700000.0
2007-04-19 04:06:00,2.4162,2.4165,2.4161,2.4164,31200000.0
2007-04-19 04:07:00,2.41645,2.4165,2.416,2.4164,130200000.0
2007-04-19 04:08:00,2.4163,2.4163,2.4162,2.4162,21600000.0
2007-04-19 04:09:00,2.4163,2.4163,2.4157,2.4157,50400000.0
2007-04-19 04:10:00,2.4159,2.4159,2.4154,2.4155,27200000.0
2007-04-19 04:11:00,2.4155,2.4156,2.4154,2.4156,54200000.0
2007-04-19 04:12:00,2.4156,2.4156,2.4153,2.4153,144000000.0
2007-04-19 04:13:00,2.4153,2.4155,2.4153,2.4153,52800000.0
2007-04-19 04:14:00,2.41545,2.4155,2.4152,2.4153,50000000.0
2007-04-19 04:15:00,2.4153,2.4153,2.4151,2.4152,84800000.0
2007-04-19 04:16:00,2.4152,2.4153,2.415,2.4152,47800000.0
2007-04-19 04:17:00,2.4152,2.4154,2.4151,2.4152,28800000.0
2007-04-19 04:18:00,2.4151,2.4152,2.4151,2.4152,6400000.0
2007-04-19 04:19:00,2.4152,2.4152,2.4151,2.4152,16000000.0
2007-04-19 04:20:00,2.4151,2.4153,2.4151,2.4153,47200000.0
2007-04-19 04:21:00,2.4152,2.4153,2.415,2.4153,90400000.0
2007-04-19 04:22:00,2.4151,2.4152,2.4149,2.415,116400000.0
2007-04-19 04:23:00,2.415,2.415,2.4148,2.415,20000000.0
2007-04-19 04:24:00,2.415,2.415,2.4144,2.4147,169600000.0
2007-04-19 04:25:00,2.4147,2.4147,2.4144,2.4144,90400000.0
2007-04-19 04:26:00,2.4144,2.4147,2.414,2.4141,112200000.0
2007-04-19 04:27:00,2.4141,2.4145,2.4141,2.4145,228000000.0
2007-04-19 04:28:00,2.4145,2.4146,2.4143,2.4145,142400000.0
2007-04-19 04:29:00,2.4145,2.4146,2.4144,2.4145,69200000.0
2007-04-19 04:30:00,2.4145,2.4145,2.414,2.4141,214600000.0
2007-04-19 04:31:00,2.4141,2.4142,2.4141,2.4142,18100000.0
2007-04-19 04:32:00,2.4142,2.4144,2.4142,2.41425,78200000.0
2007-04-19 04:33:00,2.4145,2.4145,2.4142,2.4143,98800000.0
2007-04-19 04:34:00,2.41425,2.4143,2.4142,2.4143,41700000.0
2007-04-19 04:35:00,2.4143,2.4144,2.4143,2.4143,105400000.0
2007-04-19 04:36:00,2.4142,2.4143,2.414,2.4141,92600000.0
2007-04-19 04:37:00,2.414,2.4146,2.414,2.4144,163000000.0
2007-04-19 04:38:00,2.4144,2.4144,2.4141,2.4143,118100000.0
2007-04-19 04:39:00,2.4143,2.4147,2.4141,2.4145,201100000.0
2007-04-19 04:40:00,2.4145,2.4145,2.41375,2.414,245800000.0
2007-04-19 04:41:00,2.414,2.414,2.4135,2.41355,240100000.0
2007-04-19 04:42:00,2.4136,2.4137,2.4124,2.4128,384100000.0
2007-04-19 04:43:00,2.4128,2.4132,2.4128,2.4129,231200000.0
2007-04-19 04:44:00,2.4129,2.413,2.4127,2.413,95800000.0
2007-04-19 04:45:00,2.413,2.413,2.4124,2.4124,102700000.0
2007-04-19 04:46:00,2.4124,2.4125,2.4121,2.4124,139800000.0
2007-04-19 04:47:00,2.4123,2.4127,2.4123,2.4123,192700000.0
2007-04-19 04:48:00,2.4125,2.4136,2.4124,2.4133,303599998.0
2007-04-19 04:49:00,2.4133,2.4135,2.4126,2.4126,151800000.0
2007-04-19 04:50:00,2.4127,2.4127,2.412,2.4125,251500000.0
2007-04-19 04:51:00,2.4124,2.4125,2.412,2.4122,91300000.0
2007-04-19 04:52:00,2.4122,2.4123,2.4121,2.4123,107200000.0
2007-04-19 04:53:00,2.4122,2.4122,2.41205,2.4121,64800000.0
2007-04-19 04:54:00,2.4121,2.4121,2.4117,2.4121,101800000.0
2007-04-19 04:55:00,2.4118,2.412,2.4116,2.4119,102700000.0
2007-04-19 04:56:00,2.4117,2.4121,2.4117,2.4117,71400000.0
2007-04-19 04:57:00,2.4117,2.4119,2.4117,2.4118,40000000.0
2007-04-19 04:58:00,2.412,2.4122,2.4114,2.412,141500000.0
2007-04-19 04:59:00,2.412,2.4124,2.412,2.4123,44600000.0
2007-04-19 05:00:00,2.4123,2.4125,2.412,2.4121,163800000.0
2007-04-19 05:01:00,2.4121,2.4124,2.412,2.412,146500000.0
2007-04-19 05:02:00,2.412,2.4126,2.4116,2.4124,200400000.0
2007-04-19 05:03:00,2.4123,2.4123,2.4117,2.4117,229800001.0
2007-04-19 05:04:00,2.4117,2.4119,2.4114,2.4116,291000000.0
2007-04-19 05:05:00,2.4116,2.4117,2.4113,2.4114,176599999.0
2007-04-19 05:06:00,2.4113,2.4113,2.4111,2.4111,101300000.0
2007-04-19 05:07:00,2.4111,2.4114,2.411,2.4114,238000000.0
2007-04-19 05:08:00,2.4114,2.412,2.4114,2.41155,418300000.0
2007-04-19 05:09:00,2.4116,2.4119,2.4114,2.4119,144400000.0
2007-04-19 05:10:00,2.4119,2.4119,2.4119,2.4119,17600000.0
2007-04-19 05:11:00,2.4119,2.4119,2.4117,2.4119,22000000.0
2007-04-19 05:12:00,2.4119,2.4119,2.4114,2.4117,100500000.0
2007-04-19 05:13:00,2.4117,2.4117,2.4114,2.4114,95900000.0
2007-04-19 05:14:00,2.4114,2.4115,2.4114,2.4114,127700000.0
2007-04-19 05:15:00,2.4114,2.4115,2.4114,2.4114,97100000.0
2007-04-19 05:16:00,2.4114,2.4114,2.4111,2.4111,77700000.0
2007-04-19 05:17:00,2.4112,2.4114,2.4112,2.4114,71600000.0
2007-04-19 05:18:00,2.41135,2.41135,2.4111,2.4111,86799999.0
2007-04-19 05:19:00,2.4112,2.4112,2.41055,2.4107,136000000.0
2007-04-19 05:20:00,2.4107,2.4108,2.4102,2.4103,80000000.0
2007-04-19 05:21:00,2.4102,2.4106,2.4102,2.4105,187400000.0
2007-04-19 05:22:00,2.4104,2.4107,2.4104,2.4105,224300000.0
2007-04-19 05:23:00,2.4106,2.4107,2.4104,2.4106,122600001.0
2007-04-19 05:24:00,2.4106,2.4107,2.4105,2.4105,47200000.0
2007-04-19 05:25:00,2.4105,2.4107,2.4105,2.4106,96500000.0
2007-04-19 05:26:00,2.4106,2.4111,2.4106,2.4109,268300000.0
2007-04-19 05:27:00,2.4109,2.41095,2.4106,2.4106,195900000.0
2007-04-19 05:28:00,2.4106,2.4109,2.4105,2.4105,97200000.0
2007-04-19 05:29:00,2.4106,2.4107,2.4104,2.4106,103500000.0
2007-04-19 05:30:00,2.4106,2.411,2.4106,2.411,97200000.0
2007-04-19 05:31:00,2.411,2.411,2.4108,2.4109,32000000.0
2007-04-19 05:32:00,2.4108,2.4108,2.4107,2.4108,97800000.0
2007-04-19 05:33:00,2.4108,2.4109,2.4104,2.4109,62000000.0
2007-04-19 05:34:00,2.4106,2.4109,2.4105,2.41065,113300000.0
2007-04-19 05:35:00,2.4108,2.4108,2.4105,2.4106,56600000.0
2007-04-19 05:36:00,2.4105,2.4105,2.4103,2.4105,81700001.0
2007-04-19 05:37:00,2.4105,2.4105,2.4104,2.4105,121999999.0
2007-04-19 05:38:00,2.4106,2.4109,2.41,2.4103,103800000.0
2007-04-19 05:39:00,2.4105,2.4105,2.4097,2.4099,163000000.0
2007-04-19 05:40:00,2.4099,2.4099,2.4094,2.4094,137400000.0
2007-04-19 05:41:00,2.4094,2.4095,2.4084,2.4084,113000000.0
2007-04-19 05:42:00,2.40845,2.40845,2.4064,2.4068,346900000.0
2007-04-19 05:43:00,2.4068,2.4094,2.4068,2.4088,341900000.0
2007-04-19 05:44:00,2.4088,2.4088,2.4078,2.4082,96000000.0
2007-04-19 05:45:00,2.4083,2.4091,2.4082,2.4091,129300001.0
2007-04-19 05:46:00,2.409,2.4094,2.4084,2.4089,270500000.0
2007-04-19 05:47:00,2.4088,2.4089,2.40745,2.4076,319400000.0
2007-04-19 05:48:00,2.4075,2.4084,2.4075,2.4084,198000000.0
2007-04-19 05:49:00,2.4082,2.4086,2.4082,2.4084,61800000.0
2007-04-19 05:50:00,2.4084,2.4085,2.4078,2.408,258799999.0
2007-04-19 05:51:00,2.408,2.4084,2.4077,2.408,319899999.0
2007-04-19 05:52:00,2.408,2.4082,2.4075,2.4079,260900001.0
2007-04-19 05:53:00,2.4079,2.4081,2.4074,2.4078,245600000.0
2007-04-19 05:54:00,2.4077,2.4079,2.4075,2.40765,269200000.0
2007-04-19 05:55:00,2.4078,2.4079,2.4074,2.4077,227700000.0
2007-04-19 05:56:00,2.4078,2.4079,2.4073,2.4074,227900000.0
2007-04-19 05:57:00,2.4074,2.4075,2.4069,2.4071,254200000.0
2007-04-19 05:58:00,2.4071,2.408,2.4071,2.4078,186000001.0
2007-04-19 05:59:00,2.4078,2.408,2.4072,2.4072,254900000.0
2007-04-19 06:00:00,2.4072,2.4077,2.4071,2.4074,276800000.0
2007-04-19 06:01:00,2.4073,2.4073,2.4069,2.407,257400000.0
2007-04-19 06:02:00,2.407,2.4072,2.4067,2.4067,288300000.0
2007-04-19 06:03:00,2.4067,2.4072,2.4066,2.4069,243000000.0
2007-04-19 06:04:00,2.4069,2.4076,2.4068,2.4071,364900000.0
2007-04-19 06:05:00,2.4072,2.4076,2.4068,2.4074,291300001.0
2007-04-19 06:06:00,2.4074,2.4076,2.4071,2.4073,172400000.0
2007-04-19 06:07:00,2.4073,2.4076,2.407,2.407,257300000.0
2007-04-19 06:08:00,2.4071,2.4078,2.4071,2.4073,379300000.0
2007-04-19 06:09:00,2.4073,2.4076,2.40695,2.40695,186600000.0
2007-04-19 06:10:00,2.4072,2.4074,2.4071,2.4073,250400000.0
2007-04-19 06:11:00,2.4073,2.4074,2.407,2.4072,155700000.0
2007-04-19 06:12:00,2.4072,2.4074,2.4072,2.4074,111200000.0
2007-04-19 06:13:00,2.4074,2.4074,2.4072,2.4074,63200000.0
2007-04-19 06:14:00,2.4074,2.4074,2.4071,2.4072,102000000.0
2007-04-19 06:15:00,2.4074,2.4074,2.4071,2.4072,115800000.0
2007-04-19 06:16:00,2.4072,2.4078,2.407,2.40755,232200001.0
2007-04-19 06:17:00,2.40755,2.4078,2.40725,2.4076,253900001.0
2007-04-19 06:18:00,2.4078,2.4078,2.4075,2.4076,181800000.0
2007-04-19 06:19:00,2.4076,2.4077,2.4075,2.40755,86400000.0
2007-04-19 06:20:00,2.4076,2.4076,2.4074,2.4074,89300000.0
2007-04-19 06:21:00,2.4074,2.4079,2.4074,2.4079,144900000.0
2007-04-19 06:22:00,2.4078,2.4078,2.4078,2.4078,4000000.0
2007-04-19 06:23:00,2.4076,2.4079,2.4074,2.4077,74900001.0
2007-04-19 06:24:00,2.4075,2.4077,2.4074,2.4075,134000000.0
2007-04-19 06:25:00,2.4075,2.4078,2.4075,2.4076,63200000.0
2007-04-19 06:26:00,2.4076,2.408,2.4076,2.4079,182100000.0
2007-04-19 06:27:00,2.408,2.4083,2.4078,2.4083,146200001.0
2007-04-19 06:28:00,2.4082,2.4085,2.4079,2.4082,301400000.0
2007-04-19 06:29:00,2.408,2.4084,2.408,2.4081,165100000.0
2007-04-19 06:30:00,2.4079,2.4085,2.4079,2.4084,89100000.0
2007-04-19 06:31:00,2.4084,2.4085,2.408,2.4084,207100000.0
2007-04-19 06:32:00,2.4084,2.4084,2.4083,2.4084,36800000.0
2007-04-19 06:33:00,2.40835,2.40865,2.40825,2.4084,63200000.0
2007-04-19 06:34:00,2.40845,2.4087,2.4084,2.40865,30400000.0
2007-04-19 06:35:00,2.40855,2.4087,2.4084,2.4087,51200000.0
2007-04-19 06:36:00,2.4087,2.4088,2.4083,2.40865,318100000.0
2007-04-19 06:37:00,2.4086,2.4086,2.4083,2.4085,260100001.0
2007-04-19 06:38:00,2.40845,2.40855,2.4084,2.4085,109600000.0
2007-04-19 06:39:00,2.4085,2.4085,2.408,2.4083,165000000.0
2007-04-19 06:40:00,2.4083,2.4087,2.4079,2.4087,174200000.0
2007-04-19 06:41:00,2.4088,2.4094,2.4086,2.409,341000001.0
2007-04-19 06:42:00,2.4091,2.4096,2.409,2.4094,214500000.0
2007-04-19 06:43:00,2.40945,2.4098,2.4092,2.4097,167200000.0
2007-04-19 06:44:00,2.4097,2.4098,2.4089,2.4089,190000000.0
2007-04-19 06:45:00,2.4089,2.4095,2.4089,2.4094,102000000.0
2007-04-19 06:46:00,2.4094,2.40945,2.4094,2.40945,28800000.0
2007-04-19 06:47:00,2.40945,2.40945,2.4089,2.4092,107200000.0
2007-04-19 06:48:00,2.40935,2.4095,2.4093,2.4093,41900000.0
2007-04-19 06:49:00,2.4093,2.4093,2.4093,2.4093,1600000.0
2007-04-19 06:50:00,2.4093,2.4095,2.4093,2.4095,68000000.0
2007-04-19 06:51:00,2.4095,2.4095,2.4091,2.4093,30400000.0
2007-04-19 06:52:00,2.40925,2.40925,2.4087,2.4087,215700000.0
2007-04-19 06:53:00,2.409,2.409,2.4085,2.4088,83800000.0
2007-04-19 06:54:00,2.4088,2.4089,2.4087,2.4088,112600000.0
2007-04-19 06:55:00,2.4087,2.4087,2.4085,2.40855,63100000.0
2007-04-19 06:56:00,2.4085,2.4089,2.4085,2.4086,48000000.0
2007-04-19 06:57:00,2.4086,2.4086,2.4078,2.4083,210400000.0
2007-04-19 06:58:00,2.4083,2.4083,2.4079,2.4079,76700000.0
2007-04-19 06:59:00,2.4082,2.4082,2.4077,2.4082,129200000.0
2007-04-19 07:00:00,2.40815,2.4086,2.4077,2.4084,83600000.0
2007-04-19 07:01:00,2.4084,2.4088,2.4084,2.4088,91000000.0
2007-04-19 07:02:00,2.4088,2.4091,2.4088,2.409,182400000.0
2007-04-19 07:03:00,2.409,2.409,2.4087,2.4087,178699999.0
2007-04-19 07:04:00,2.4087,2.409,2.4087,2.409,147599999.0
2007-04-19 07:05:00,2.409,2.4092,2.4087,2.4089,183800000.0
2007-04-19 07:06:00,2.40895,2.409,2.4084,2.4085,139600000.0
2007-04-19 07:07:00,2.4086,2.4086,2.4082,2.4083,130400000.0
2007-04-19 07:08:00,2.4082,2.4083,2.4081,2.4083,99200000.0
2007-04-19 07:09:00,2.4082,2.4084,2.4081,2.4083,128600000.0
2007-04-19 07:10:00,2.4082,2.4085,2.4082,2.40835,155100000.0
2007-04-19 07:11:00,2.4084,2.4084,2.4083,2.4083,46100000.0
2007-04-19 07:12:00,2.4083,2.4083,2.408,2.40815,71400000.0
2007-04-19 07:13:00,2.4081,2.4083,2.408,2.4081,100200000.0
2007-04-19 07:14:00,2.4082,2.4082,2.408,2.4082,202800000.0
2007-04-19 07:15:00,2.4082,2.4082,2.4078,2.4079,103200000.0
2007-04-19 07:16:00,2.4079,2.4079,2.4077,2.4077,17400000.0
2007-04-19 07:17:00,2.4077,2.4078,2.4073,2.4077,68400000.0
2007-04-19 07:18:00,2.4077,2.4082,2.4076,2.4081,239200000.0
2007-04-19 07:19:00,2.408,2.4084,2.4078,2.40825,146600000.0
2007-04-19 07:20:00,2.40825,2.4085,2.4079,2.4083,246800000.0
2007-04-19 07:21:00,2.4083,2.4083,2.4077,2.4078,116800000.0
2007-04-19 07:22:00,2.4077,2.4081,2.4077,2.4078,155600000.0
2007-04-19 07:23:00,2.408,2.4085,2.4078,2.4084,186800000.0
2007-04-19 07:24:00,2.40835,2.4084,2.408,2.4084,71600000.0
2007-04-19 07:25:00,2.4084,2.4088,2.4084,2.40865,69600000.0
2007-04-19 07:26:00,2.40865,2.4093,2.40855,2.4089,169900000.0
2007-04-19 07:27:00,2.4089,2.4092,2.4088,2.4088,136000000.0
2007-04-19 07:28:00,2.4088,2.4093,2.4086,2.4092,271100000.0
2007-04-19 07:29:00,2.4092,2.4096,2.4091,2.4096,161200000.0
2007-04-19 07:30:00,2.4096,2.4099,2.4094,2.4095,224400000.0
2007-04-19 07:31:00,2.4096,2.4097,2.4095,2.4095,57400000.0
2007-04-19 07:32:00,2.4095,2.40975,2.4095,2.4096,71200000.0
2007-04-19 07:33:00,2.4096,2.4098,2.4095,2.4096,170400000.0
2007-04-19 07:34:00,2.4098,2.4101,2.4097,2.4101,60000000.0
2007-04-19 07:35:00,2.4101,2.4102,2.4101,2.4101,28800000.0
2007-04-19 07:36:00,2.4101,2.4102,2.41,2.4101,47200000.0
2007-04-19 07:37:00,2.4101,2.4102,2.41,2.4102,193700000.0
2007-04-19 07:38:00,2.41015,2.4102,2.4101,2.4102,57600000.0
2007-04-19 07:39:00,2.4102,2.4104,2.4101,2.41015,125600000.0
2007-04-19 07:40:00,2.4103,2.4104,2.4099,2.4101,149600000.0
2007-04-19 07:41:00,2.4101,2.4102,2.4097,2.4098,372400000.0
2007-04-19 07:42:00,2.4098,2.4103,2.4097,2.4099,105600000.0
2007-04-19 07:43:00,2.4101,2.4104,2.4095,2.4098,276600000.0
2007-04-19 07:44:00,2.4101,2.4102,2.4097,2.4099,82500000.0
2007-04-19 07:45:00,2.4101,2.4101,2.4096,2.4097,128400000.0
2007-04-19 07:46:00,2.4097,2.41,2.4096,2.4097,138800000.0
2007-04-19 07:47:00,2.4099,2.4099,2.40945,2.4096,104000000.0
2007-04-19 07:48:00,2.4096,2.4098,2.4094,2.4095,143300000.0
2007-04-19 07:49:00,2.4095,2.4095,2.4092,2.4094,62700000.0
2007-04-19 07:50:00,2.4095,2.4098,2.4095,2.4098,132000000.0
2007-04-19 07:51:00,2.4098,2.4099,2.4098,2.4099,69600000.0
2007-04-19 07:52:00,2.4099,2.4099,2.4095,2.4097,131900000.0
2007-04-19 07:53:00,2.4097,2.4099,2.4095,2.40965,205800000.0
2007-04-19 07:54:00,2.40965,2.4099,2.40935,2.4096,222400001.0
2007-04-19 07:55:00,2.4096,2.41,2.4096,2.41,151700000.0
2007-04-19 07:56:00,2.4099,2.4101,2.4097,2.4098,125100001.0
2007-04-19 07:57:00,2.4098,2.4098,2.4096,2.4097,20000000.0
2007-04-19 07:58:00,2.4097,2.41,2.4097,2.41,121600000.0
2007-04-19 07:59:00,2.41,2.41,2.4097,2.4099,80000000.0
2007-04-19 08:00:00,2.4099,2.41045,2.4096,2.41045,212200000.0
2007-04-19 08:01:00,2.41055,2.41055,2.4099,2.4101,139999999.0
2007-04-19 08:02:00,2.4101,2.4104,2.41,2.4103,152300000.0
2007-04-19 08:03:00,2.4103,2.4105,2.4096,2.4098,353200000.0
2007-04-19 08:04:00,2.41,2.41,2.4095,2.4096,123000000.0
2007-04-19 08:05:00,2.4096,2.40985,2.4093,2.4094,467600001.0
2007-04-19 08:06:00,2.4095,2.40955,2.4093,2.4093,277000000.0
2007-04-19 08:07:00,2.4093,2.4098,2.4093,2.4097,238300000.0
2007-04-19 08:08:00,2.40965,2.40985,2.4095,2.4097,131000000.0
2007-04-19 08:09:00,2.4099,2.40995,2.4096,2.4096,119600000.0
2007-04-19 08:10:00,2.4096,2.4096,2.4092,2.4092,63200000.0
2007-04-19 08:11:00,2.4093,2.4096,2.4091,2.4094,243100000.0
2007-04-19 08:12:00,2.4094,2.4094,2.40905,2.4091,274000000.0
2007-04-19 08:13:00,2.4091,2.4091,2.4089,2.409,244200000.0
2007-04-19 08:14:00,2.409,2.4092,2.4089,2.4089,127200000.0
2007-04-19 08:15:00,2.4088,2.4088,2.40825,2.4084,206100000.0
2007-04-19 08:16:00,2.4084,2.4084,2.4076,2.4079,378900001.0
2007-04-19 08:17:00,2.40775,2.4083,2.4074,2.4077,346200000.0
2007-04-19 08:18:00,2.4077,2.408,2.4076,2.40795,256500000.0
2007-04-19 08:19:00,2.40795,2.4082,2.4077,2.40775,317100000.0
2007-04-19 08:20:00,2.4078,2.40795,2.4073,2.4074,321500000.0
2007-04-19 08:21:00,2.4073,2.4077,2.4069,2.40695,335100000.0
2007-04-19 08:22:00,2.40685,2.4076,2.4068,2.4074,325800000.0
2007-04-19 08:23:00,2.4074,2.4074,2.4069,2.40715,207700000.0
2007-04-19 08:24:00,2.4071,2.4074,2.4064,2.40665,435100000.0
2007-04-19 08:25:00,2.40665,2.4071,2.4062,2.4071,627900000.0
2007-04-19 08:26:00,2.4072,2.4074,2.4067,2.40685,333500000.0
2007-04-19 08:27:00,2.4069,2.407,2.4061,2.40685,445400001.0
2007-04-19 08:28:00,2.4069,2.4076,2.4066,2.4073,427000000.0
2007-04-19 08:29:00,2.4073,2.4075,2.4072,2.4075,294800000.0
2007-04-19 08:30:00,2.4075,2.4078,2.4075,2.4078,452600000.0
2007-04-19 08:31:00,2.4078,2.4081,2.40735,2.4075,304800000.0
2007-04-19 08:32:00,2.4075,2.4077,2.4073,2.40735,302400000.0
2007-04-19 08:33:00,2.4073,2.4078,2.4073,2.4074,229600000.0
2007-04-19 08:34:00,2.4074,2.4075,2.4067,2.4067,254800000.0
2007-04-19 08:35:00,2.4067,2.4073,2.4067,2.40715,230800001.0
2007-04-19 08:36:00,2.4071,2.4073,2.4069,2.40715,258300002.0
2007-04-19 08:37:00,2.4071,2.4072,2.4063,2.4066,239800000.0
2007-04-19 08:38:00,2.40665,2.4067,2.4061,2.4061,287400000.0
2007-04-19 08:39:00,2.4061,2.4063,2.4051,2.40525,489700000.0
2007-04-19 08:40:00,2.40525,2.4055,2.4049,2.4052,418200000.0
2007-04-19 08:41:00,2.4052,2.4055,2.4047,2.4052,398600000.0
2007-04-19 08:42:00,2.4052,2.4052,2.4045,2.4047,354200000.0
2007-04-19 08:43:00,2.4047,2.4054,2.4046,2.4048,409000001.0
2007-04-19 08:44:00,2.4048,2.4054,2.4042,2.40465,812500000.0
2007-04-19 08:45:00,2.4047,2.4056,2.4046,2.4051,778999997.0
2007-04-19 08:46:00,2.4051,2.4064,2.40505,2.406,595100002.0
2007-04-19 08:47:00,2.4061,2.4064,2.4053,2.4057,508100000.0
2007-04-19 08:48:00,2.4057,2.407,2.4057,2.4068,410500000.0
2007-04-19 08:49:00,2.4068,2.4086,2.4066,2.4079,543500001.0
2007-04-19 08:50:00,2.40795,2.40795,2.4066,2.4067,493800001.0
2007-04-19 08:51:00,2.4067,2.40685,2.40645,2.40655,340599999.0
2007-04-19 08:52:00,2.40655,2.4067,2.4061,2.4066,318400000.0
2007-04-19 08:53:00,2.4064,2.4068,2.4063,2.4065,407400000.0
2007-04-19 08:54:00,2.4065,2.4067,2.4061,2.4062,263099999.0
2007-04-19 08:55:00,2.40645,2.4069,2.4064,2.4069,407899998.0
2007-04-19 08:56:00,2.4069,2.4072,2.4067,2.4071,333200001.0
2007-04-19 08:57:00,2.4071,2.4077,2.40705,2.4076,504900000.0
2007-04-19 08:58:00,2.4076,2.4086,2.4074,2.4082,522200001.0
2007-04-19 08:59:00,2.4082,2.4085,2.4078,2.4082,447800000.0
2007-04-19 09:00:00,2.4082,2.4085,2.4078,2.4085,509300000.0
2007-04-19 09:01:00,2.4083,2.4085,2.408,2.4085,252700000.0
2007-04-19 09:02:00,2.4085,2.40925,2.4083,2.4084,631300000.0
2007-04-19 09:03:00,2.4086,2.4118,2.4082,2.4108,805800004.0
2007-04-19 09:04:00,2.411,2.4112,2.4099,2.4101,406200000.0
2007-04-19 09:05:00,2.4103,2.4105,2.40925,2.4093,497800000.0
2007-04-19 09:06:00,2.4092,2.4094,2.40885,2.4093,565200001.0
2007-04-19 09:07:00,2.40915,2.41,2.4091,2.4098,393500002.0
2007-04-19 09:08:00,2.4098,2.4099,2.4095,2.4095,292600000.0
2007-04-19 09:09:00,2.4095,2.4099,2.409,2.40935,342400000.0
2007-04-19 09:10:00,2.40935,2.4095,2.409,2.409,279599999.0
2007-04-19 09:11:00,2.409,2.4091,2.4084,2.4089,324499998.0
2007-04-19 09:12:00,2.4089,2.4092,2.40875,2.4089,420600000.0
2007-04-19 09:13:00,2.4088,2.4088,2.4083,2.4087,347100000.0
2007-04-19 09:14:00,2.4087,2.4088,2.4084,2.4087,484600000.0
2007-04-19 09:15:00,2.4087,2.409,2.4085,2.4089,276500000.0
2007-04-19 09:16:00,2.4089,2.4092,2.4087,2.4091,228999995.0
2007-04-19 09:17:00,2.4093,2.4094,2.4086,2.4094,263000000.0
2007-04-19 09:18:00,2.40925,2.40935,2.40895,2.4091,194299999.0
2007-04-19 09:19:00,2.409,2.4093,2.4088,2.4089,345800000.0
2007-04-19 09:20:00,2.409,2.4092,2.4084,2.4088,477200000.0
2007-04-19 09:21:00,2.4086,2.40895,2.4084,2.4089,287500001.0
2007-04-19 09:22:00,2.409,2.4097,2.409,2.4096,241400000.0
2007-04-19 09:23:00,2.4096,2.4096,2.4092,2.4092,52000000.0
2007-04-19 09:24:00,2.4093,2.4094,2.4091,2.4092,123300000.0
2007-04-19 09:25:00,2.4094,2.4101,2.4094,2.41,227600000.0
2007-04-19 09:26:00,2.41,2.4104,2.4098,2.4104,390500002.0
2007-04-19 09:27:00,2.4104,2.4107,2.4103,2.4107,152700000.0
2007-04-19 09:28:00,2.4108,2.4111,2.4108,2.411,184900000.0
2007-04-19 09:29:00,2.411,2.41145,2.41095,2.41145,249600000.0
2007-04-19 09:30:00,2.4117,2.4119,2.41145,2.41145,235900000.0
2007-04-19 09:31:00,2.4114,2.4115,2.41065,2.41075,487300000.0
2007-04-19 09:32:00,2.4108,2.41105,2.4105,2.41105,229900000.0
2007-04-19 09:33:00,2.411,2.41105,2.4105,2.4106,382400000.0
2007-04-19 09:34:00,2.4109,2.4109,2.4103,2.41055,285099999.0
2007-04-19 09:35:00,2.41055,2.411,2.4105,2.4105,316799999.0
2007-04-19 09:36:00,2.4105,2.4107,2.4103,2.4106,217800000.0
2007-04-19 09:37:00,2.4106,2.41065,2.4103,2.4105,257100002.0
2007-04-19 09:38:00,2.41045,2.41075,2.41045,2.41045,292800000.0
2007-04-19 09:39:00,2.4107,2.4107,2.4101,2.4104,175100000.0
2007-04-19 09:40:00,2.4101,2.41075,2.4101,2.4107,211400001.0
2007-04-19 09:41:00,2.4107,2.4107,2.4101,2.4101,263500000.0
2007-04-19 09:42:00,2.4101,2.411,2.4101,2.411,367900000.0
2007-04-19 09:43:00,2.411,2.4113,2.4106,2.411,397100001.0
2007-04-19 09:44:00,2.411,2.4111,2.4106,2.4109,334500000.0
2007-04-19 09:45:00,2.4109,2.4112,2.4105,2.4108,536199998.0
2007-04-19 09:46:00,2.41075,2.4111,2.4105,2.4109,410499999.0
2007-04-19 09:47:00,2.4109,2.4109,2.4105,2.41055,244800000.0
2007-04-19 09:48:00,2.4105,2.41075,2.4103,2.4107,121000000.0
2007-04-19 09:49:00,2.4108,2.4108,2.41035,2.4106,141700000.0
2007-04-19 09:50:00,2.4108,2.41085,2.4099,2.4108,305200000.0
2007-04-19 09:51:00,2.4108,2.41085,2.4103,2.41055,393500000.0
2007-04-19 09:52:00,2.4106,2.4109,2.4105,2.4109,348600000.0
2007-04-19 09:53:00,2.4108,2.4111,2.4108,2.4108,100500000.0
2007-04-19 09:54:00,2.4108,2.4113,2.4107,2.41105,459800000.0
2007-04-19 09:55:00,2.4111,2.4113,2.411,2.4112,302400000.0
2007-04-19 09:56:00,2.4112,2.41125,2.4109,2.411,263800000.0
2007-04-19 09:57:00,2.411,2.4112,2.4104,2.4104,479600002.0
2007-04-19 09:58:00,2.4105,2.4107,2.4103,2.4103,302800000.0
2007-04-19 09:59:00,2.4104,2.4105,2.41,2.4103,250200000.0
2007-04-19 10:00:00,2.4103,2.4105,2.41,2.41015,255800000.0
2007-04-19 10:01:00,2.4101,2.4103,2.4098,2.41005,230299999.0
2007-04-19 10:02:00,2.4099,2.41,2.4094,2.4096,317500000.0
2007-04-19 10:03:00,2.4096,2.4097,2.4093,2.4093,184700000.0
2007-04-19 10:04:00,2.4093,2.40955,2.4092,2.4093,307700000.0
2007-04-19 10:05:00,2.4093,2.4095,2.40925,2.4094,209000001.0
2007-04-19 10:06:00,2.4094,2.4099,2.4093,2.40975,159100000.0
2007-04-19 10:07:00,2.4098,2.41005,2.4097,2.4097,280100000.0
2007-04-19 10:08:00,2.4097,2.4098,2.4091,2.40915,260800000.0
2007-04-19 10:09:00,2.4092,2.40955,2.4089,2.4093,282000000.0
2007-04-19 10:10:00,2.4095,2.40975,2.4091,2.4097,372500002.0
2007-04-19 10:11:00,2.4097,2.4097,2.4091,2.4092,270400000.0
2007-04-19 10:12:00,2.4092,2.4093,2.4089,2.4092,303700000.0
2007-04-19 10:13:00,2.4092,2.4095,2.40915,2.4093,298100000.0
2007-04-19 10:14:00,2.4095,2.4099,2.4093,2.4097,223900000.0
2007-04-19 10:15:00,2.4097,2.4097,2.4092,2.4092,262400000.0
2007-04-19 10:16:00,2.4092,2.4095,2.40905,2.4095,296000000.0
2007-04-19 10:17:00,2.4095,2.4099,2.4093,2.4097,231300000.0
2007-04-19 10:18:00,2.4097,2.4097,2.4088,2.4088,208500000.0
2007-04-19 10:19:00,2.4088,2.4091,2.4088,2.409,184499999.0
2007-04-19 10:20:00,2.4091,2.4094,2.4089,2.4089,529300000.0
2007-04-19 10:21:00,2.409,2.409,2.4083,2.4085,239000000.0
2007-04-19 10:22:00,2.4085,2.4093,2.4085,2.4091,152000000.0
2007-04-19 10:23:00,2.4093,2.4094,2.4088,2.4092,207000002.0
2007-04-19 10:24:00,2.4092,2.4093,2.4089,2.4091,116000000.0
2007-04-19 10:25:00,2.4089,2.409,2.4088,2.4089,153600000.0
2007-04-19 10:26:00,2.4089,2.4091,2.4088,2.4088,318299999.0
2007-04-19 10:27:00,2.4089,2.4091,2.4087,2.409,284400000.0
2007-04-19 10:28:00,2.4091,2.4091,2.4089,2.4091,80000000.0
2007-04-19 10:29:00,2.4091,2.4092,2.4088,2.409,227800001.0
2007-04-19 10:30:00,2.409,2.409,2.4086,2.4089,191500002.0
2007-04-19 10:31:00,2.4089,2.4089,2.4087,2.4089,140000000.0
2007-04-19 10:32:00,2.4089,2.4093,2.4089,2.4091,195800000.0
2007-04-19 10:33:00,2.4091,2.4093,2.4088,2.4089,171100000.0
2007-04-19 10:34:00,2.4089,2.4092,2.4089,2.4092,264000000.0
2007-04-19 10:35:00,2.4093,2.4096,2.4092,2.4094,188400000.0
2007-04-19 10:36:00,2.4094,2.4094,2.409,2.4092,165399999.0
2007-04-19 10:37:00,2.4092,2.4096,2.4092,2.4095,278100000.0
2007-04-19 10:38:00,2.4095,2.4095,2.4092,2.4093,165800003.0
2007-04-19 10:39:00,2.4092,2.4095,2.409,2.4091,248499999.0
2007-04-19 10:40:00,2.409,2.4095,2.409,2.4093,282300000.0
2007-04-19 10:41:00,2.4093,2.4093,2.4091,2.4093,220500000.0
2007-04-19 10:42:00,2.4095,2.4096,2.4089,2.4089,375800000.0
2007-04-19 10:43:00,2.409,2.4094,2.409,2.4094,341900000.0
2007-04-19 10:44:00,2.4094,2.4094,2.409,2.4092,277600000.0
2007-04-19 10:45:00,2.4092,2.4096,2.409,2.4096,187700000.0
2007-04-19 10:46:00,2.4095,2.4098,2.4095,2.4097,134400000.0
2007-04-19 10:47:00,2.4097,2.4097,2.4094,2.4097,437000001.0
2007-04-19 10:48:00,2.4097,2.4098,2.4092,2.4092,317300000.0
2007-04-19 10:49:00,2.4093,2.4096,2.4091,2.4092,259899999.0
2007-04-19 10:50:00,2.4091,2.4102,2.40905,2.4098,275800000.0
2007-04-19 10:51:00,2.4098,2.41,2.4095,2.4097,305099995.0
2007-04-19 10:52:00,2.4097,2.4098,2.4094,2.4098,181299996.0
2007-04-19 10:53:00,2.4098,2.4098,2.4094,2.4096,184800000.0
2007-04-19 10:54:00,2.4096,2.4097,2.4091,2.4093,291100000.0
2007-04-19 10:55:00,2.4091,2.4096,2.4091,2.4094,376900003.0
2007-04-19 10:56:00,2.4094,2.4094,2.409,2.4092,278100000.0
2007-04-19 10:57:00,2.4092,2.4094,2.4088,2.4088,251700000.0
2007-04-19 10:58:00,2.4088,2.4088,2.4085,2.4086,62400000.0
2007-04-19 10:59:00,2.4086,2.4089,2.4084,2.4084,146000000.0
2007-04-19 11:00:00,2.4084,2.4086,2.4081,2.4085,195500001.0
2007-04-19 11:01:00,2.4085,2.4087,2.4083,2.4084,260500000.0
2007-04-19 11:02:00,2.4083,2.4086,2.408,2.4086,351400000.0
2007-04-19 11:03:00,2.4084,2.4085,2.4082,2.4085,231200000.0
2007-04-19 11:04:00,2.4085,2.4089,2.4084,2.4089,296700000.0
2007-04-19 11:05:00,2.4089,2.4089,2.4087,2.4088,83200000.0
2007-04-19 11:06:00,2.40875,2.4089,2.4086,2.4089,101300000.0
2007-04-19 11:07:00,2.4089,2.4089,2.4088,2.4089,60800000.0
2007-04-19 11:08:00,2.4089,2.409,2.4085,2.4087,42400000.0
2007-04-19 11:09:00,2.4087,2.4087,2.4084,2.4084,152700001.0
2007-04-19 11:10:00,2.40855,2.4092,2.4085,2.4092,94300000.0
2007-04-19 11:11:00,2.4092,2.40935,2.40895,2.409,100000000.0
2007-04-19 11:12:00,2.409,2.40925,2.409,2.4091,91900000.0
2007-04-19 11:13:00,2.4091,2.4092,2.4088,2.4091,158900001.0
2007-04-19 11:14:00,2.4091,2.4092,2.4085,2.4087,346900001.0
2007-04-19 11:15:00,2.4085,2.4085,2.4082,2.4084,305799999.0
2007-04-19 11:16:00,2.4084,2.4085,2.4076,2.4076,224400000.0
2007-04-19 11:17:00,2.4076,2.4083,2.4076,2.408,155200002.0
2007-04-19 11:18:00,2.4083,2.4087,2.4081,2.4082,231300000.0
2007-04-19 11:19:00,2.4082,2.4088,2.40815,2.4086,205400001.0
2007-04-19 11:20:00,2.4086,2.4089,2.4085,2.4087,84000000.0
2007-04-19 11:21:00,2.4084,2.4088,2.4084,2.4087,215200000.0
2007-04-19 11:22:00,2.4087,2.4089,2.4085,2.4085,126800000.0
2007-04-19 11:23:00,2.4086,2.4087,2.40735,2.4075,355999998.0
2007-04-19 11:24:00,2.4075,2.40795,2.4075,2.4079,338100001.0
2007-04-19 11:25:00,2.4079,2.4081,2.4078,2.40785,156600000.0
2007-04-19 11:26:00,2.4078,2.408,2.4078,2.4078,320800001.0
2007-04-19 11:27:00,2.4078,2.4081,2.4077,2.4079,228800003.0
2007-04-19 11:28:00,2.408,2.4086,2.408,2.4085,326100001.0
2007-04-19 11:29:00,2.4085,2.4085,2.4084,2.4085,107100000.0
2007-04-19 11:30:00,2.4084,2.4089,2.4084,2.4086,491300001.0
2007-04-19 11:31:00,2.4087,2.4087,2.4082,2.4085,360900000.0
2007-04-19 11:32:00,2.4084,2.4086,2.4082,2.4083,371800002.0
2007-04-19 11:33:00,2.4083,2.4084,2.4082,2.4083,235299999.0
2007-04-19 11:34:00,2.4083,2.4086,2.4081,2.4086,501200000.0
2007-04-19 11:35:00,2.4085,2.4089,2.4083,2.4084,512900003.0
2007-04-19 11:36:00,2.4084,2.4087,2.4082,2.4082,355400001.0
2007-04-19 11:37:00,2.4082,2.4087,2.4082,2.40855,157300003.0
2007-04-19 11:38:00,2.40855,2.4089,2.4083,2.4085,84200000.0
2007-04-19 11:39:00,2.4084,2.4084,2.4076,2.4076,151500000.0
2007-04-19 11:40:00,2.4075,2.4077,2.4071,2.4075,392100000.0
2007-04-19 11:41:00,2.4075,2.4079,2.4072,2.4072,233800000.0
2007-04-19 11:42:00,2.4072,2.4076,2.4072,2.4074,90100000.0
2007-04-19 11:43:00,2.4074,2.4074,2.4071,2.40715,228700000.0
2007-04-19 11:44:00,2.4072,2.4076,2.4069,2.4076,354799999.0
2007-04-19 11:45:00,2.4076,2.4077,2.4072,2.40735,391300000.0
2007-04-19 11:46:00,2.4075,2.4075,2.4066,2.4069,367099999.0
2007-04-19 11:47:00,2.4071,2.4075,2.4069,2.407,223100000.0
2007-04-19 11:48:00,2.407,2.4074,2.4069,2.4071,275300000.0
2007-04-19 11:49:00,2.4072,2.4073,2.4068,2.4068,218400000.0
2007-04-19 11:50:00,2.4068,2.4071,2.4066,2.4068,574300001.0
2007-04-19 11:51:00,2.4069,2.4075,2.40675,2.4074,313499999.0
2007-04-19 11:52:00,2.4072,2.4077,2.4072,2.4075,270900000.0
2007-04-19 11:53:00,2.4075,2.4077,2.4072,2.4072,142400000.0
2007-04-19 11:54:00,2.4072,2.4072,2.4068,2.4068,212799999.0
2007-04-19 11:55:00,2.4069,2.4072,2.4067,2.407,240600000.0
2007-04-19 11:56:00,2.4069,2.4072,2.4068,2.407,316399999.0
2007-04-19 11:57:00,2.407,2.4072,2.4069,2.4069,241600000.0
2007-04-19 11:58:00,2.4071,2.4073,2.407,2.407,133700000.0
2007-04-19 11:59:00,2.407,2.408,2.407,2.408,70700000.0
2007-04-19 12:00:00,2.408,2.4084,2.4076,2.4082,351500000.0
2007-04-19 12:01:00,2.4083,2.4086,2.408,2.4083,354600000.0
2007-04-19 12:02:00,2.4083,2.4084,2.408,2.4081,226700000.0
2007-04-19 12:03:00,2.40815,2.4083,2.4081,2.4083,147300000.0
2007-04-19 12:04:00,2.4083,2.4084,2.4081,2.4081,39200000.0
2007-04-19 12:05:00,2.4082,2.4083,2.4081,2.4081,66800000.0
2007-04-19 12:06:00,2.4081,2.4081,2.4078,2.408,255400000.0
2007-04-19 12:07:00,2.408,2.408,2.4076,2.4079,385600003.0
2007-04-19 12:08:00,2.4079,2.408,2.4077,2.408,196400000.0
2007-04-19 12:09:00,2.4078,2.408,2.4077,2.4078,143100000.0
2007-04-19 12:10:00,2.4078,2.4081,2.4077,2.4078,188999999.0
2007-04-19 12:11:00,2.40785,2.408,2.4075,2.4079,183200000.0
2007-04-19 12:12:00,2.4079,2.40815,2.4077,2.4077,164000000.0
2007-04-19 12:13:00,2.4079,2.4079,2.4077,2.4077,28800000.0
2007-04-19 12:14:00,2.4077,2.4078,2.4076,2.4078,168600000.0
2007-04-19 12:15:00,2.4078,2.4079,2.4076,2.4076,227999998.0
2007-04-19 12:16:00,2.4076,2.4079,2.40745,2.4079,111200000.0
2007-04-19 12:17:00,2.4079,2.4079,2.4075,2.4076,144800000.0
2007-04-19 12:18:00,2.4076,2.40775,2.4075,2.4077,105600000.0
2007-04-19 12:19:00,2.4077,2.4078,2.4077,2.4078,54400000.0
2007-04-19 12:20:00,2.4078,2.4078,2.4075,2.4077,92800000.0
2007-04-19 12:21:00,2.4077,2.4077,2.4074,2.4076,252700000.0
2007-04-19 12:22:00,2.4076,2.4079,2.4075,2.4079,29500000.0
2007-04-19 12:23:00,2.4079,2.4079,2.4076,2.4078,60700000.0
2007-04-19 12:24:00,2.40765,2.4079,2.4076,2.4078,98400000.0
2007-04-19 12:25:00,2.4079,2.4081,2.4079,2.4081,120000000.0
2007-04-19 12:26:00,2.4079,2.4079,2.4075,2.4079,141400000.0
2007-04-19 12:27:00,2.4079,2.4079,2.4077,2.4079,67800000.0
2007-04-19 12:28:00,2.4079,2.408,2.4077,2.4079,70300000.0
2007-04-19 12:29:00,2.4079,2.4079,2.4075,2.4075,58400000.0
2007-04-19 12:30:00,2.40755,2.40785,2.4075,2.4078,228800000.0
2007-04-19 12:31:00,2.40775,2.4078,2.4076,2.40775,141600000.0
2007-04-19 12:32:00,2.40775,2.4079,2.4077,2.40785,130300000.0
2007-04-19 12:33:00,2.4078,2.4079,2.4078,2.40785,117600000.0
2007-04-19 12:34:00,2.4079,2.4081,2.4077,2.40795,157600000.0
2007-04-19 12:35:00,2.4079,2.408,2.4077,2.4077,145600000.0
2007-04-19 12:36:00,2.4077,2.408,2.40755,2.4078,258299999.0
2007-04-19 12:37:00,2.4077,2.4079,2.4068,2.4071,466400001.0
2007-04-19 12:38:00,2.4071,2.4072,2.4068,2.40695,287500000.0
2007-04-19 12:39:00,2.4069,2.4071,2.4068,2.4068,176400000.0
2007-04-19 12:40:00,2.407,2.407,2.4059,2.4059,201600000.0
2007-04-19 12:41:00,2.4059,2.4064,2.40585,2.4062,172000000.0
2007-04-19 12:42:00,2.4062,2.40645,2.4062,2.40645,191200000.0
2007-04-19 12:43:00,2.40645,2.40645,2.40555,2.4056,172800000.0
2007-04-19 12:44:00,2.40565,2.4058,2.40525,2.4053,223200000.0
2007-04-19 12:45:00,2.4053,2.4056,2.4052,2.4055,143900000.0
2007-04-19 12:46:00,2.4055,2.4059,2.4055,2.40585,202700000.0
2007-04-19 12:47:00,2.4059,2.406,2.4057,2.4057,87000000.0
2007-04-19 12:48:00,2.4057,2.4059,2.4056,2.4057,118000000.0
2007-04-19 12:49:00,2.4057,2.4062,2.4056,2.4061,183200000.0
2007-04-19 12:50:00,2.406,2.4065,2.406,2.4064,227600000.0
2007-04-19 12:51:00,2.4062,2.4069,2.4062,2.4068,101500000.0
2007-04-19 12:52:00,2.4067,2.4069,2.4066,2.4067,152799999.0
2007-04-19 12:53:00,2.4067,2.4069,2.4066,2.4067,135500000.0
2007-04-19 12:54:00,2.4066,2.4069,2.4064,2.4066,145800000.0
2007-04-19 12:55:00,2.4066,2.4067,2.4064,2.4067,149200002.0
2007-04-19 12:56:00,2.4065,2.4069,2.4064,2.4069,160600002.0
2007-04-19 12:57:00,2.4069,2.4069,2.406,2.4061,248399998.0
2007-04-19 12:58:00,2.4061,2.4063,2.406,2.4061,270800000.0
2007-04-19 12:59:00,2.4061,2.4062,2.4058,2.4062,257200000.0
2007-04-19 13:00:00,2.406,2.40625,2.40555,2.4059,345600000.0
2007-04-19 13:01:00,2.4059,2.4059,2.40545,2.4056,240600000.0
2007-04-19 13:02:00,2.4057,2.4062,2.4057,2.40615,197800000.0
2007-04-19 13:03:00,2.4061,2.4064,2.4059,2.4062,269500001.0
2007-04-19 13:04:00,2.40615,2.40615,2.4058,2.4058,81600000.0
2007-04-19 13:05:00,2.4059,2.406,2.4057,2.4059,213200000.0
2007-04-19 13:06:00,2.4057,2.406,2.4056,2.4058,321200000.0
2007-04-19 13:07:00,2.4058,2.4058,2.4057,2.4057,33600000.0
2007-04-19 13:08:00,2.4058,2.40595,2.4057,2.4057,94900002.0
2007-04-19 13:09:00,2.40595,2.40595,2.40585,2.4059,102400000.0
2007-04-19 13:10:00,2.4059,2.4059,2.4056,2.4056,35200000.0
2007-04-19 13:11:00,2.4056,2.4057,2.40545,2.4057,151200000.0
2007-04-19 13:12:00,2.4057,2.4057,2.40515,2.4053,228000000.0
2007-04-19 13:13:00,2.4053,2.40545,2.40525,2.40525,158400000.0
2007-04-19 13:14:00,2.40525,2.40525,2.4043,2.4045,348900000.0
2007-04-19 13:15:00,2.4045,2.4053,2.40445,2.4051,295800001.0
2007-04-19 13:16:00,2.4051,2.4056,2.4051,2.4053,338600000.0
2007-04-19 13:17:00,2.4054,2.4056,2.40515,2.4055,221500000.0
2007-04-19 13:18:00,2.4055,2.40575,2.4052,2.4055,437000000.0
2007-04-19 13:19:00,2.4056,2.40585,2.4056,2.4058,237100000.0
2007-04-19 13:20:00,2.4058,2.4063,2.4058,2.4061,188100000.0
2007-04-19 13:21:00,2.406,2.4061,2.40585,2.4059,19100000.0
2007-04-19 13:22:00,2.4059,2.4065,2.4059,2.4065,328400000.0
2007-04-19 13:23:00,2.4065,2.4065,2.4058,2.4058,236000000.0
2007-04-19 13:24:00,2.4058,2.406,2.4058,2.406,204000000.0
2007-04-19 13:25:00,2.406,2.4065,2.40595,2.4064,281099999.0
2007-04-19 13:26:00,2.4064,2.4066,2.40615,2.4066,300500000.0
2007-04-19 13:27:00,2.4065,2.4067,2.4064,2.4064,204000000.0
2007-04-19 13:28:00,2.4064,2.4068,2.4061,2.4062,263600000.0
2007-04-19 13:29:00,2.4061,2.40625,2.40595,2.4062,163000000.0
2007-04-19 13:30:00,2.4062,2.4064,2.4059,2.4059,287200000.0
2007-04-19 13:31:00,2.4059,2.4062,2.4057,2.4059,153600000.0
2007-04-19 13:32:00,2.40575,2.4059,2.4057,2.4058,72000000.0
2007-04-19 13:33:00,2.4057,2.4059,2.4054,2.4055,125500000.0
2007-04-19 13:34:00,2.4055,2.40555,2.4054,2.4054,128000000.0
2007-04-19 13:35:00,2.4054,2.4057,2.4054,2.40565,136799999.0
2007-04-19 13:36:00,2.40565,2.4059,2.4055,2.4059,180800000.0
2007-04-19 13:37:00,2.40575,2.406,2.40575,2.4059,170400000.0
2007-04-19 13:38:00,2.406,2.4062,2.4057,2.4057,154400000.0
2007-04-19 13:39:00,2.4056,2.40595,2.40535,2.40585,322000002.0
2007-04-19 13:40:00,2.4059,2.4061,2.4057,2.4057,147700000.0
2007-04-19 13:41:00,2.4057,2.4057,2.40525,2.4055,355000000.0
2007-04-19 13:42:00,2.4055,2.4061,2.4055,2.40555,320900000.0
2007-04-19 13:43:00,2.4057,2.4061,2.4057,2.4059,219100000.0
2007-04-19 13:44:00,2.4059,2.4065,2.4057,2.40635,406499999.0
2007-04-19 13:45:00,2.4064,2.4065,2.4059,2.4063,158000000.0
2007-04-19 13:46:00,2.4063,2.4063,2.406,2.4062,80000000.0
2007-04-19 13:47:00,2.4062,2.4064,2.4059,2.4061,122800000.0
2007-04-19 13:48:00,2.4062,2.4062,2.4059,2.4059,43600000.0
2007-04-19 13:49:00,2.406,2.4061,2.4058,2.4061,28800000.0
2007-04-19 13:50:00,2.4062,2.4065,2.4061,2.4065,65500000.0
2007-04-19 13:51:00,2.4065,2.4066,2.4059,2.40595,84700000.0
2007-04-19 13:52:00,2.406,2.406,2.4057,2.4058,58900000.0
2007-04-19 13:53:00,2.406,2.406,2.4057,2.40585,174700000.0
2007-04-19 13:54:00,2.4059,2.4062,2.4059,2.4059,131000002.0
2007-04-19 13:55:00,2.406,2.4061,2.4054,2.4055,187800001.0
2007-04-19 13:56:00,2.4055,2.4057,2.4054,2.4057,110400000.0
2007-04-19 13:57:00,2.4057,2.4058,2.4056,2.4058,14400000.0
2007-04-19 13:58:00,2.4059,2.4059,2.4058,2.4058,75200000.0
2007-04-19 13:59:00,2.4057,2.4059,2.4056,2.4057,97400000.0
2007-04-19 14:00:00,2.4056,2.4059,2.4054,2.4059,171500001.0
2007-04-19 14:01:00,2.4059,2.4061,2.4057,2.4058,124700001.0
2007-04-19 14:02:00,2.4058,2.4061,2.4056,2.4059,96600000.0
2007-04-19 14:03:00,2.4059,2.4059,2.4054,2.40555,122800000.0
2007-04-19 14:04:00,2.4057,2.4058,2.40535,2.4057,115600000.0
2007-04-19 14:05:00,2.4057,2.4057,2.4054,2.4054,60000000.0
2007-04-19 14:06:00,2.4054,2.4056,2.4053,2.4054,58000000.0
2007-04-19 14:07:00,2.4053,2.4055,2.4052,2.4052,75100000.0
2007-04-19 14:08:00,2.4052,2.4056,2.4052,2.4054,293800000.0
2007-04-19 14:09:00,2.4053,2.4057,2.4052,2.4057,230000000.0
2007-04-19 14:10:00,2.4056,2.4061,2.40545,2.4057,277000000.0
2007-04-19 14:11:00,2.4057,2.4061,2.4055,2.4057,251100002.0
2007-04-19 14:12:00,2.4057,2.4059,2.4056,2.4059,248500000.0
2007-04-19 14:13:00,2.4057,2.4057,2.4054,2.4055,219200000.0
2007-04-19 14:14:00,2.4055,2.4057,2.4055,2.4055,262200001.0
2007-04-19 14:15:00,2.40555,2.4058,2.4053,2.4057,316300000.0
2007-04-19 14:16:00,2.4057,2.4059,2.40565,2.4059,21600000.0
2007-04-19 14:17:00,2.406,2.4061,2.4056,2.4057,147200000.0
2007-04-19 14:18:00,2.4058,2.4061,2.4057,2.4061,165300000.0
2007-04-19 14:19:00,2.4061,2.4063,2.4059,2.4059,191799999.0
2007-04-19 14:20:00,2.4059,2.4063,2.4059,2.4063,226900000.0
2007-04-19 14:21:00,2.4061,2.4065,2.4061,2.4065,147000000.0
2007-04-19 14:22:00,2.4065,2.4067,2.4063,2.4063,392899999.0
2007-04-19 14:23:00,2.4063,2.4067,2.4062,2.4065,375299999.0
2007-04-19 14:24:00,2.4065,2.4069,2.4063,2.4067,200400000.0
2007-04-19 14:25:00,2.4065,2.4067,2.4063,2.4066,282800000.0
2007-04-19 14:26:00,2.4066,2.4066,2.4063,2.4065,439300000.0
2007-04-19 14:27:00,2.4065,2.4067,2.406,2.40615,272700001.0
2007-04-19 14:28:00,2.4061,2.4065,2.4059,2.4063,201100000.0
2007-04-19 14:29:00,2.4063,2.4064,2.4059,2.4064,199900000.0
2007-04-19 14:30:00,2.406,2.4062,2.40445,2.4057,400600000.0
2007-04-19 14:31:00,2.4057,2.406,2.4055,2.4057,227800000.0
2007-04-19 14:32:00,2.4056,2.4062,2.4055,2.4061,290700001.0
2007-04-19 14:33:00,2.40605,2.4063,2.40585,2.4063,236000000.0
2007-04-19 14:34:00,2.4063,2.4065,2.4063,2.4064,164800000.0
2007-04-19 14:35:00,2.4064,2.4065,2.4062,2.4063,166900000.0
2007-04-19 14:36:00,2.4065,2.4065,2.4058,2.406,339199999.0
2007-04-19 14:37:00,2.406,2.4063,2.4058,2.4059,422800000.0
2007-04-19 14:38:00,2.4058,2.4063,2.4056,2.4061,516799999.0
2007-04-19 14:39:00,2.4061,2.4065,2.4059,2.4062,603700001.0
2007-04-19 14:40:00,2.4062,2.4065,2.4058,2.4061,491600000.0
2007-04-19 14:41:00,2.4062,2.4069,2.4062,2.4068,420000000.0
2007-04-19 14:42:00,2.4068,2.4068,2.4063,2.4064,238900001.0
2007-04-19 14:43:00,2.4064,2.4064,2.406,2.40615,283800002.0
2007-04-19 14:44:00,2.40615,2.4064,2.406,2.4063,215200000.0
2007-04-19 14:45:00,2.4063,2.4066,2.4063,2.4065,327200000.0
2007-04-19 14:46:00,2.4065,2.4071,2.4065,2.4071,497900001.0
2007-04-19 14:47:00,2.4069,2.407,2.4067,2.4069,203599998.0
2007-04-19 14:48:00,2.40705,2.4071,2.4066,2.4068,156000000.0
2007-04-19 14:49:00,2.4069,2.4072,2.4067,2.4071,224700000.0
2007-04-19 14:50:00,2.407,2.4082,2.407,2.4073,429699999.0
2007-04-19 14:51:00,2.4074,2.4076,2.4071,2.4072,242500000.0
2007-04-19 14:52:00,2.4072,2.4076,2.4067,2.4072,648099999.0
2007-04-19 14:53:00,2.40715,2.4076,2.4069,2.4072,456200000.0
2007-04-19 14:54:00,2.407,2.4073,2.4069,2.4071,345400000.0
2007-04-19 14:55:00,2.4072,2.4076,2.407,2.4073,217000000.0
2007-04-19 14:56:00,2.4072,2.4075,2.4068,2.4072,375500000.0
2007-04-19 14:57:00,2.4072,2.4077,2.4068,2.4074,390900002.0
2007-04-19 14:58:00,2.4074,2.4088,2.4074,2.4088,393500000.0
2007-04-19 14:59:00,2.4088,2.4089,2.4081,2.4083,313100001.0
2007-04-19 15:00:00,2.4084,2.4091,2.4082,2.4089,429099999.0
2007-04-19 15:01:00,2.409,2.409,2.4086,2.4089,474300002.0
2007-04-19 15:02:00,2.4089,2.40905,2.4087,2.4087,397200000.0
2007-04-19 15:03:00,2.4089,2.4089,2.4085,2.40855,235200000.0
2007-04-19 15:04:00,2.40855,2.40855,2.4082,2.4083,306499999.0
2007-04-19 15:05:00,2.4083,2.4089,2.4078,2.4084,581700000.0
2007-04-19 15:06:00,2.4085,2.4091,2.4082,2.4089,268200000.0
2007-04-19 15:07:00,2.4089,2.4094,2.4086,2.4087,381300000.0
2007-04-19 15:08:00,2.4087,2.409,2.40855,2.4087,223500000.0
2007-04-19 15:09:00,2.4089,2.4093,2.4086,2.4089,205300001.0
2007-04-19 15:10:00,2.409,2.4094,2.4084,2.4087,273600001.0
2007-04-19 15:11:00,2.4087,2.4089,2.4087,2.4088,39200000.0
2007-04-19 15:12:00,2.4088,2.40905,2.4088,2.4088,128800000.0
2007-04-19 15:13:00,2.40885,2.40885,2.40825,2.4085,176000000.0
2007-04-19 15:14:00,2.4085,2.4088,2.40845,2.4086,385900001.0
2007-04-19 15:15:00,2.4086,2.4088,2.4085,2.4086,210600001.0
2007-04-19 15:16:00,2.4086,2.4089,2.4084,2.4088,182400000.0
2007-04-19 15:17:00,2.4088,2.4089,2.4081,2.4081,292499999.0
2007-04-19 15:18:00,2.408,2.4086,2.4078,2.4086,464299998.0
2007-04-19 15:19:00,2.4086,2.4091,2.40845,2.4087,151100000.0
2007-04-19 15:20:00,2.4087,2.4089,2.4086,2.4087,289100000.0
2007-04-19 15:21:00,2.4087,2.4089,2.4086,2.4087,328600001.0
2007-04-19 15:22:00,2.4087,2.40885,2.4086,2.4088,205400000.0
2007-04-19 15:23:00,2.4088,2.4091,2.4088,2.4091,146400000.0
2007-04-19 15:24:00,2.4091,2.40925,2.4089,2.4091,190900000.0
2007-04-19 15:25:00,2.4091,2.41,2.4091,2.4097,291100000.0
2007-04-19 15:26:00,2.4094,2.4099,2.4093,2.4095,294500001.0
2007-04-19 15:27:00,2.4095,2.4098,2.4092,2.4097,205100000.0
2007-04-19 15:28:00,2.4097,2.4102,2.4095,2.4097,257100000.0
2007-04-19 15:29:00,2.4096,2.4099,2.4095,2.4099,74000000.0
2007-04-19 15:30:00,2.40985,2.4101,2.4098,2.4101,129400000.0
2007-04-19 15:31:00,2.4101,2.4101,2.4093,2.4095,142100000.0
2007-04-19 15:32:00,2.4096,2.4099,2.4093,2.4097,163300000.0
2007-04-19 15:33:00,2.4099,2.4106,2.4099,2.4104,270200000.0
2007-04-19 15:34:00,2.4104,2.4104,2.4097,2.40975,158800000.0
2007-04-19 15:35:00,2.4097,2.4105,2.4097,2.4105,331999997.0
2007-04-19 15:36:00,2.4103,2.4105,2.4098,2.4099,546799999.0
2007-04-19 15:37:00,2.41015,2.4102,2.4098,2.41,161100001.0
2007-04-19 15:38:00,2.4099,2.4103,2.4098,2.41,219000000.0
2007-04-19 15:39:00,2.41,2.4103,2.4097,2.4099,356200000.0
2007-04-19 15:40:00,2.41,2.4101,2.4095,2.4097,212800000.0
2007-04-19 15:41:00,2.4097,2.4099,2.4094,2.4096,366200000.0
2007-04-19 15:42:00,2.4095,2.4095,2.4092,2.4094,209000000.0
2007-04-19 15:43:00,2.4094,2.4098,2.4094,2.4096,90400000.0
2007-04-19 15:44:00,2.4095,2.4096,2.4092,2.4093,253600000.0
2007-04-19 15:45:00,2.4094,2.4097,2.4091,2.4093,176000000.0
2007-04-19 15:46:00,2.4093,2.4095,2.4091,2.4093,122900000.0
2007-04-19 15:47:00,2.4093,2.4093,2.4089,2.4092,111600000.0
2007-04-19 15:48:00,2.4091,2.4096,2.409,2.4096,174700000.0
2007-04-19 15:49:00,2.40955,2.4098,2.4094,2.40965,252800000.0
2007-04-19 15:50:00,2.4097,2.4099,2.4093,2.40935,236900000.0
2007-04-19 15:51:00,2.4093,2.4094,2.4091,2.4094,229600000.0
2007-04-19 15:52:00,2.4094,2.4095,2.4091,2.4093,229300000.0
2007-04-19 15:53:00,2.4092,2.4095,2.4088,2.4093,274100000.0
2007-04-19 15:54:00,2.4093,2.4095,2.4092,2.4093,113200000.0
2007-04-19 15:55:00,2.4093,2.4097,2.4092,2.4095,77600000.0
2007-04-19 15:56:00,2.4096,2.41,2.4094,2.4098,148000000.0
2007-04-19 15:57:00,2.4099,2.41025,2.4099,2.41025,127200000.0
2007-04-19 15:58:00,2.41025,2.4105,2.4102,2.4105,189600000.0
2007-04-19 15:59:00,2.4105,2.412,2.4104,2.412,400300001.0
2007-04-19 16:00:00,2.412,2.4123,2.41065,2.41065,593599999.0
2007-04-19 16:01:00,2.41065,2.4121,2.4105,2.4121,597700001.0
2007-04-19 16:02:00,2.4121,2.4122,2.4114,2.41185,516000000.0
2007-04-19 16:03:00,2.41185,2.4127,2.4117,2.4118,606999997.0
2007-04-19 16:04:00,2.4118,2.4123,2.4114,2.4116,525100000.0
2007-04-19 16:05:00,2.4115,2.4116,2.4108,2.4116,532400000.0
2007-04-19 16:06:00,2.41155,2.4119,2.4112,2.4113,327000000.0
2007-04-19 16:07:00,2.4113,2.4113,2.4105,2.4107,299999999.0
2007-04-19 16:08:00,2.41075,2.4109,2.4106,2.4107,240900000.0
2007-04-19 16:09:00,2.4107,2.4109,2.4106,2.4109,135099999.0
2007-04-19 16:10:00,2.4109,2.4113,2.4106,2.41105,363799999.0
2007-04-19 16:11:00,2.411,2.4112,2.4107,2.4109,171000000.0
2007-04-19 16:12:00,2.4109,2.4113,2.4108,2.4112,204700000.0
2007-04-19 16:13:00,2.4111,2.4112,2.4106,2.4107,187000000.0
2007-04-19 16:14:00,2.4106,2.4107,2.4103,2.4103,225499997.0
2007-04-19 16:15:00,2.4102,2.4106,2.4099,2.4103,322299999.0
2007-04-19 16:16:00,2.41015,2.4104,2.4097,2.4097,204100000.0
2007-04-19 16:17:00,2.4099,2.4101,2.4098,2.4099,231200000.0
2007-04-19 16:18:00,2.4098,2.4102,2.4098,2.4099,152400000.0
2007-04-19 16:19:00,2.4099,2.4102,2.4097,2.4099,100700000.0
2007-04-19 16:20:00,2.41,2.4103,2.40975,2.4101,287099999.0
2007-04-19 16:21:00,2.4101,2.41065,2.4101,2.41065,224700000.0
2007-04-19 16:22:00,2.41065,2.411,2.4103,2.4105,469500001.0
2007-04-19 16:23:00,2.4105,2.4114,2.41035,2.4114,396200000.0
2007-04-19 16:24:00,2.4114,2.4118,2.4111,2.4111,170900000.0
2007-04-19 16:25:00,2.4111,2.4114,2.411,2.4112,196100000.0
2007-04-19 16:26:00,2.4113,2.4113,2.4111,2.4112,119100000.0
2007-04-19 16:27:00,2.4112,2.4114,2.4109,2.411,307300002.0
2007-04-19 16:28:00,2.4109,2.4111,2.4108,2.4111,159600000.0
2007-04-19 16:29:00,2.4111,2.4112,2.4109,2.4112,185899999.0
2007-04-19 16:30:00,2.411,2.4117,2.4109,2.4112,314400000.0
2007-04-19 16:31:00,2.4114,2.4117,2.41115,2.41125,305900000.0
2007-04-19 16:32:00,2.41125,2.4114,2.4109,2.41105,163300000.0
2007-04-19 16:33:00,2.4112,2.4115,2.4109,2.4112,466999999.0
2007-04-19 16:34:00,2.4112,2.4114,2.4111,2.4114,153400000.0
2007-04-19 16:35:00,2.4114,2.4117,2.4113,2.4114,135100001.0
2007-04-19 16:36:00,2.4113,2.4116,2.4109,2.411,211600000.0
2007-04-19 16:37:00,2.4111,2.4111,2.4107,2.4109,70400000.0
2007-04-19 16:38:00,2.4111,2.4115,2.4109,2.4114,243400000.0
2007-04-19 16:39:00,2.4114,2.412,2.4112,2.4117,550899999.0
2007-04-19 16:40:00,2.4118,2.4118,2.4116,2.4117,240899998.0
2007-04-19 16:41:00,2.4117,2.4118,2.4114,2.41145,358200005.0
2007-04-19 16:42:00,2.4116,2.4118,2.4115,2.4116,306699997.0
2007-04-19 16:43:00,2.4116,2.4118,2.4108,2.4108,308400001.0
2007-04-19 16:44:00,2.411,2.4111,2.4107,2.4108,52600000.0
2007-04-19 16:45:00,2.4109,2.4109,2.41055,2.4106,110900000.0
2007-04-19 16:46:00,2.4107,2.4108,2.41055,2.4106,143800000.0
2007-04-19 16:47:00,2.4107,2.4108,2.4106,2.4106,96600000.0
2007-04-19 16:48:00,2.4106,2.4108,2.4105,2.4107,183600000.0
2007-04-19 16:49:00,2.4107,2.4109,2.4106,2.41065,54400000.0
2007-04-19 16:50:00,2.41065,2.4107,2.4104,2.4106,253300000.0
2007-04-19 16:51:00,2.4106,2.4108,2.4103,2.4108,326400000.0
2007-04-19 16:52:00,2.4108,2.411,2.41055,2.4108,147799999.0
2007-04-19 16:53:00,2.4109,2.411,2.4106,2.411,475900002.0
2007-04-19 16:54:00,2.4111,2.4113,2.4107,2.4109,176600000.0
2007-04-19 16:55:00,2.4109,2.411,2.4105,2.411,328300000.0
2007-04-19 16:56:00,2.411,2.4112,2.4108,2.4108,384600001.0
2007-04-19 16:57:00,2.41085,2.4112,2.41075,2.4112,308200001.0
2007-04-19 16:58:00,2.4112,2.4114,2.4111,2.4112,155900000.0
2007-04-19 16:59:00,2.4112,2.4112,2.4101,2.4104,198200000.0
2007-04-19 17:00:00,2.4104,2.4109,2.41,2.4107,330400000.0
2007-04-19 17:01:00,2.4106,2.4109,2.4103,2.4105,194199999.0
2007-04-19 17:02:00,2.4105,2.4105,2.4102,2.4104,309200003.0
2007-04-19 17:03:00,2.41035,2.4105,2.4102,2.41035,254800000.0
2007-04-19 17:04:00,2.41035,2.4106,2.4101,2.4103,366299999.0
2007-04-19 17:05:00,2.4103,2.4104,2.41005,2.4103,233100000.0
2007-04-19 17:06:00,2.4103,2.4105,2.4102,2.4104,180800000.0
2007-04-19 17:07:00,2.4104,2.4105,2.4101,2.4104,105500000.0
2007-04-19 17:08:00,2.41035,2.4104,2.41025,2.4104,60800000.0
2007-04-19 17:09:00,2.4104,2.4106,2.4104,2.4104,181600000.0
2007-04-19 17:10:00,2.4104,2.4106,2.4103,2.4103,199500000.0
2007-04-19 17:11:00,2.4102,2.4104,2.4101,2.4104,298900001.0
2007-04-19 17:12:00,2.41035,2.4107,2.4103,2.4107,178899999.0
2007-04-19 17:13:00,2.4107,2.4108,2.41045,2.4105,182599998.0
2007-04-19 17:14:00,2.4106,2.4108,2.4105,2.4108,182100000.0
2007-04-19 17:15:00,2.4108,2.411,2.4106,2.411,211100000.0
2007-04-19 17:16:00,2.4109,2.411,2.4104,2.4106,428400000.0
2007-04-19 17:17:00,2.4105,2.4108,2.4104,2.4105,253799997.0
2007-04-19 17:18:00,2.4106,2.4107,2.4102,2.4105,138100000.0
2007-04-19 17:19:00,2.4104,2.4106,2.4102,2.4105,135000001.0
2007-04-19 17:20:00,2.4105,2.4105,2.4102,2.4104,127400000.0
2007-04-19 17:21:00,2.4104,2.4106,2.4102,2.4104,163000000.0
2007-04-19 17:22:00,2.4104,2.4104,2.41,2.4101,288499998.0
2007-04-19 17:23:00,2.4101,2.4105,2.41,2.4104,361100000.0
2007-04-19 17:24:00,2.4104,2.4104,2.41,2.4102,187100000.0
2007-04-19 17:25:00,2.4103,2.4107,2.4103,2.4106,291600000.0
2007-04-19 17:26:00,2.4106,2.4107,2.41045,2.41045,179800000.0
2007-04-19 17:27:00,2.4105,2.411,2.4104,2.4106,225100000.0
2007-04-19 17:28:00,2.4106,2.4111,2.4103,2.4108,320000000.0
2007-04-19 17:29:00,2.4108,2.4108,2.4105,2.4105,210300000.0
2007-04-19 17:30:00,2.41035,2.4108,2.41,2.4104,198400000.0
2007-04-19 17:31:00,2.4103,2.4105,2.4102,2.4105,235200000.0
2007-04-19 17:32:00,2.4106,2.4107,2.41045,2.4107,105800000.0
2007-04-19 17:33:00,2.41055,2.4108,2.4105,2.4105,108800000.0
2007-04-19 17:34:00,2.4105,2.4114,2.4105,2.4114,238700000.0
2007-04-19 17:35:00,2.4113,2.4115,2.4112,2.4114,193900000.0
2007-04-19 17:36:00,2.4113,2.41155,2.4111,2.4113,74400000.0
2007-04-19 17:37:00,2.4113,2.4114,2.411,2.411,158100000.0
2007-04-19 17:38:00,2.411,2.4114,2.411,2.4113,143400000.0
2007-04-19 17:39:00,2.41125,2.4113,2.4109,2.4109,174700000.0
2007-04-19 17:40:00,2.411,2.4112,2.4108,2.4112,158300000.0
2007-04-19 17:41:00,2.4113,2.41135,2.41115,2.4113,141600000.0
2007-04-19 17:42:00,2.41125,2.41135,2.4111,2.4112,121800000.0
2007-04-19 17:43:00,2.4112,2.4114,2.4111,2.4114,193300000.0
2007-04-19 17:44:00,2.4114,2.4114,2.4111,2.41125,143900000.0
2007-04-19 17:45:00,2.4113,2.4117,2.4112,2.4117,97600000.0
2007-04-19 17:46:00,2.4117,2.4117,2.4112,2.4112,195200000.0
2007-04-19 17:47:00,2.4113,2.4114,2.411,2.4112,236800000.0
2007-04-19 17:48:00,2.4112,2.41145,2.4111,2.41135,163900000.0
2007-04-19 17:49:00,2.41135,2.4116,2.41135,2.4114,153600000.0
2007-04-19 17:50:00,2.4115,2.41185,2.4115,2.41185,95200000.0
2007-04-19 17:51:00,2.4118,2.4121,2.4117,2.4119,220700000.0
2007-04-19 17:52:00,2.41185,2.412,2.4118,2.4119,70400000.0
2007-04-19 17:53:00,2.4119,2.4121,2.4117,2.412,125600000.0
2007-04-19 17:54:00,2.412,2.4123,2.4117,2.4123,223200000.0
2007-04-19 17:55:00,2.4123,2.4126,2.41215,2.4122,155100000.0
2007-04-19 17:56:00,2.4122,2.4129,2.4122,2.4128,157600000.0
2007-04-19 17:57:00,2.4128,2.4128,2.4124,2.4125,166400000.0
2007-04-19 17:58:00,2.4125,2.4128,2.4123,2.4128,278400000.0
2007-04-19 17:59:00,2.4128,2.4129,2.4116,2.4119,197400000.0
2007-04-19 18:00:00,2.4117,2.4126,2.4114,2.4123,284900000.0
2007-04-19 18:01:00,2.4123,2.4128,2.4122,2.4123,270600000.0
2007-04-19 18:02:00,2.41235,2.4125,2.41205,2.41235,258300000.0
2007-04-19 18:03:00,2.41225,2.413,2.41225,2.4128,472400000.0
2007-04-19 18:04:00,2.4128,2.413,2.4123,2.4126,242400000.0
2007-04-19 18:05:00,2.4126,2.4128,2.4124,2.4125,318900000.0
2007-04-19 18:06:00,2.4125,2.4128,2.4124,2.4127,295500000.0
2007-04-19 18:07:00,2.4127,2.413,2.4127,2.4128,192600000.0
2007-04-19 18:08:00,2.4128,2.4131,2.4127,2.4131,173500000.0
2007-04-19 18:09:00,2.413,2.4136,2.41295,2.41335,267100000.0
2007-04-19 18:10:00,2.4133,2.4133,2.4129,2.413,240900001.0
2007-04-19 18:11:00,2.4131,2.4135,2.4131,2.4134,146300000.0
2007-04-19 18:12:00,2.4134,2.4138,2.4132,2.4136,166000000.0
2007-04-19 18:13:00,2.4137,2.4143,2.4135,2.4138,359599998.0
2007-04-19 18:14:00,2.4137,2.4138,2.4135,2.41365,252500000.0
2007-04-19 18:15:00,2.41365,2.4142,2.4136,2.414,217400000.0
2007-04-19 18:16:00,2.414,2.414,2.4138,2.414,110400000.0
2007-04-19 18:17:00,2.414,2.4142,2.414,2.4142,171000000.0
2007-04-19 18:18:00,2.41425,2.4146,2.4142,2.4146,120800000.0
2007-04-19 18:19:00,2.4146,2.4152,2.4146,2.415,236500000.0
2007-04-19 18:20:00,2.415,2.415,2.4147,2.4149,120800000.0
2007-04-19 18:21:00,2.4149,2.4149,2.4147,2.4148,58100000.0
2007-04-19 18:22:00,2.4148,2.4148,2.4146,2.4146,79100000.0
2007-04-19 18:23:00,2.4145,2.4145,2.4142,2.4143,134700000.0
2007-04-19 18:24:00,2.4143,2.4143,2.414,2.414,170400000.0
2007-04-19 18:25:00,2.414,2.4142,2.41395,2.414,112800000.0
2007-04-19 18:26:00,2.414,2.414,2.4137,2.414,138400000.0
2007-04-19 18:27:00,2.4138,2.414,2.4136,2.4138,131200000.0
2007-04-19 18:28:00,2.4136,2.414,2.4136,2.4138,243200000.0
2007-04-19 18:29:00,2.4138,2.4138,2.4135,2.4135,139000000.0
2007-04-19 18:30:00,2.4136,2.4136,2.4131,2.4134,99099999.0
2007-04-19 18:31:00,2.4134,2.41375,2.4134,2.41375,165800000.0
2007-04-19 18:32:00,2.4137,2.4137,2.4135,2.4137,104200000.0
2007-04-19 18:33:00,2.4137,2.414,2.4137,2.414,144000000.0
2007-04-19 18:34:00,2.4139,2.4139,2.4136,2.4139,52000000.0
2007-04-19 18:35:00,2.4139,2.4139,2.4137,2.4137,47200000.0
2007-04-19 18:36:00,2.41365,2.41375,2.4132,2.4133,117500000.0
2007-04-19 18:37:00,2.4133,2.4135,2.4131,2.41315,100400000.0
2007-04-19 18:38:00,2.4131,2.4133,2.4131,2.4132,116400000.0
2007-04-19 18:39:00,2.41325,2.41325,2.41305,2.4132,64000000.0
2007-04-19 18:40:00,2.4132,2.4132,2.41275,2.4131,48700000.0
2007-04-19 18:41:00,2.4131,2.4135,2.4129,2.4131,109500000.0
2007-04-19 18:42:00,2.41315,2.41315,2.4129,2.4129,40000000.0
2007-04-19 18:43:00,2.4129,2.4131,2.4129,2.4131,103100000.0
2007-04-19 18:44:00,2.41285,2.4132,2.41285,2.4131,49600000.0
2007-04-19 18:45:00,2.4131,2.4133,2.4131,2.4131,114800000.0
2007-04-19 18:46:00,2.4131,2.4133,2.4131,2.4131,42800000.0
2007-04-19 18:47:00,2.4133,2.4133,2.4126,2.4126,98300000.0
2007-04-19 18:48:00,2.4127,2.4132,2.41255,2.41305,153700000.0
2007-04-19 18:49:00,2.4131,2.4134,2.41305,2.41325,126100000.0
2007-04-19 18:50:00,2.4132,2.41345,2.4131,2.41335,89600000.0
2007-04-19 18:51:00,2.4134,2.41345,2.41325,2.41325,80800000.0
2007-04-19 18:52:00,2.41325,2.41325,2.4129,2.4129,76500000.0
2007-04-19 18:53:00,2.413,2.4133,2.413,2.4131,159200000.0
2007-04-19 18:54:00,2.4131,2.4131,2.413,2.413,36800000.0
2007-04-19 18:55:00,2.413,2.4131,2.4129,2.41295,24800000.0
2007-04-19 18:56:00,2.4131,2.4133,2.4129,2.413,86100000.0
2007-04-19 18:57:00,2.413,2.4131,2.4129,2.4131,53600000.0
2007-04-19 18:58:00,2.4128,2.4131,2.4127,2.4128,124200000.0
2007-04-19 18:59:00,2.4128,2.413,2.4127,2.4127,45600000.0
2007-04-19 19:00:00,2.4127,2.4128,2.4126,2.4127,146500000.0
2007-04-19 19:01:00,2.4127,2.4128,2.4124,2.4126,190500000.0
2007-04-19 19:02:00,2.4126,2.4127,2.4126,2.4127,81900000.0
2007-04-19 19:03:00,2.4124,2.4127,2.4123,2.4127,66600000.0
2007-04-19 19:04:00,2.4127,2.4127,2.4124,2.4124,74400000.0
2007-04-19 19:05:00,2.4124,2.4124,2.4124,2.4124,8000000.0
2007-04-19 19:06:00,2.4124,2.4124,2.4123,2.4123,68300000.0
2007-04-19 19:07:00,2.4123,2.4127,2.4122,2.4125,227100000.0
2007-04-19 19:08:00,2.41255,2.4127,2.4123,2.4124,212499999.0
2007-04-19 19:09:00,2.4126,2.4127,2.4123,2.41255,115900000.0
2007-04-19 19:10:00,2.4125,2.4127,2.4124,2.4125,95800000.0
2007-04-19 19:11:00,2.4125,2.4125,2.41225,2.4123,70100000.0
2007-04-19 19:12:00,2.41225,2.4124,2.41225,2.4124,14100000.0
2007-04-19 19:13:00,2.4124,2.4128,2.4123,2.4126,67800000.0
2007-04-19 19:14:00,2.4125,2.4127,2.4124,2.4127,110200000.0
2007-04-19 19:15:00,2.4125,2.4125,2.4124,2.4124,28500000.0
2007-04-19 19:16:00,2.4124,2.4127,2.4123,2.4127,111700000.0
2007-04-19 19:17:00,2.4127,2.4127,2.4124,2.4126,96000000.0
2007-04-19 19:18:00,2.4126,2.4127,2.4124,2.4127,79200000.0
2007-04-19 19:19:00,2.4126,2.4127,2.4126,2.4127,43200000.0
2007-04-19 19:20:00,2.4126,2.4128,2.4126,2.4126,30400000.0
2007-04-19 19:21:00,2.4126,2.4127,2.4126,2.4126,77800000.0
2007-04-19 19:22:00,2.4127,2.4127,2.4126,2.4126,56800000.0
2007-04-19 19:23:00,2.4126,2.4128,2.4125,2.4125,112599999.0
2007-04-19 19:24:00,2.4125,2.4128,2.4125,2.4128,155599999.0
2007-04-19 19:25:00,2.4128,2.4128,2.4125,2.4126,78400000.0
2007-04-19 19:26:00,2.4126,2.4128,2.4126,2.4128,142400000.0
2007-04-19 19:27:00,2.4129,2.4132,2.4129,2.4132,73600000.0
2007-04-19 19:28:00,2.4132,2.4132,2.4129,2.4132,108800000.0
2007-04-19 19:29:00,2.4131,2.4132,2.413,2.41305,89600000.0
2007-04-19 19:30:00,2.413,2.4131,2.413,2.413,84000000.0
2007-04-19 19:31:00,2.4132,2.4137,2.413,2.4135,148800000.0
2007-04-19 19:32:00,2.4136,2.4136,2.4135,2.4136,81600000.0
2007-04-19 19:33:00,2.4135,2.414,2.4133,2.41365,208800000.0
2007-04-19 19:34:00,2.4136,2.4142,2.4135,2.4141,269000000.0
2007-04-19 19:35:00,2.4142,2.4142,2.4136,2.4138,242400000.0
2007-04-19 19:36:00,2.4136,2.41395,2.4136,2.4138,139200000.0
2007-04-19 19:37:00,2.4138,2.41385,2.41365,2.4138,121300000.0
2007-04-19 19:38:00,2.4138,2.4139,2.4137,2.4138,185800001.0
2007-04-19 19:39:00,2.4138,2.41385,2.41375,2.41385,54100000.0
2007-04-19 19:40:00,2.4138,2.4138,2.4138,2.4138,103200000.0
2007-04-19 19:41:00,2.4138,2.4141,2.4136,2.41385,113799999.0
2007-04-19 19:42:00,2.414,2.414,2.414,2.414,20000000.0
2007-04-19 19:43:00,2.4138,2.4138,2.41365,2.41375,52800000.0
2007-04-19 19:44:00,2.41385,2.414,2.4137,2.4137,70100000.0
2007-04-19 19:45:00,2.4137,2.4137,2.4133,2.4137,54400000.0
2007-04-19 19:46:00,2.4137,2.414,2.4136,2.4138,88800000.0
2007-04-19 19:47:00,2.41385,2.41385,2.4133,2.41335,59200000.0
2007-04-19 19:48:00,2.4133,2.41345,2.4132,2.4134,127200000.0
2007-04-19 19:49:00,2.4134,2.4135,2.4128,2.4132,97600000.0
2007-04-19 19:50:00,2.4131,2.4132,2.4128,2.4129,246200002.0
2007-04-19 19:51:00,2.4129,2.4129,2.4127,2.4128,176200000.0
2007-04-19 19:52:00,2.4129,2.4133,2.4128,2.4133,202400000.0
2007-04-19 19:53:00,2.4133,2.4133,2.413,2.413,80800000.0
2007-04-19 19:54:00,2.413,2.413,2.4123,2.4127,238900000.0
2007-04-19 19:55:00,2.4126,2.4126,2.4123,2.4124,106800000.0
2007-04-19 19:56:00,2.4125,2.4126,2.41245,2.41255,102700000.0
2007-04-19 19:57:00,2.4126,2.41265,2.4124,2.4126,122300000.0
2007-04-19 19:58:00,2.4125,2.4127,2.4124,2.4127,151700000.0
2007-04-19 19:59:00,2.4127,2.4129,2.4125,2.4128,74200000.0
2007-04-19 20:00:00,2.4128,2.413,2.4126,2.4128,228700000.0
2007-04-19 20:01:00,2.4126,2.4128,2.4126,2.4128,124000000.0
2007-04-19 20:02:00,2.4128,2.413,2.4128,2.413,131000000.0
2007-04-19 20:03:00,2.4129,2.4131,2.4129,2.413,113600000.0
2007-04-19 20:04:00,2.413,2.413,2.413,2.413,48000000.0
2007-04-19 20:05:00,2.413,2.413,2.413,2.413,32000000.0
2007-04-19 20:06:00,2.413,2.413,2.4128,2.41295,145600000.0
2007-04-19 20:07:00,2.4131,2.4132,2.4131,2.4131,100800000.0
2007-04-19 20:08:00,2.4131,2.4132,2.413,2.4132,37200000.0
2007-04-19 20:09:00,2.4132,2.4132,2.4128,2.413,92000000.0
2007-04-19 20:10:00,2.413,2.413,2.4129,2.4129,33600000.0
2007-04-19 20:11:00,2.4129,2.41305,2.4129,2.41305,80000000.0
2007-04-19 20:12:00,2.413,2.413,2.41285,2.4129,23200000.0
2007-04-19 20:13:00,2.4129,2.413,2.4128,2.4129,251000000.0
2007-04-19 20:14:00,2.41295,2.4132,2.4128,2.413,118700000.0
2007-04-19 20:15:00,2.413,2.4132,2.413,2.413,170100000.0
2007-04-19 20:16:00,2.413,2.41325,2.4129,2.4132,183200000.0
2007-04-19 20:17:00,2.4132,2.4134,2.4129,2.4132,214400000.0
2007-04-19 20:18:00,2.413,2.41305,2.41275,2.4128,125700000.0
2007-04-19 20:19:00,2.4128,2.41305,2.4128,2.41295,199600000.0
2007-04-19 20:20:00,2.413,2.413,2.4127,2.4127,150700000.0
2007-04-19 20:21:00,2.4127,2.41275,2.4125,2.4127,68000000.0
2007-04-19 20:22:00,2.4127,2.41275,2.4124,2.4124,278500001.0
2007-04-19 20:23:00,2.4124,2.4126,2.4124,2.41255,56800000.0
2007-04-19 20:24:00,2.41245,2.4125,2.41245,2.41245,16800000.0
2007-04-19 20:25:00,2.4125,2.4126,2.4125,2.41255,68000000.0
2007-04-19 20:26:00,2.4125,2.4128,2.4125,2.41275,172000000.0
2007-04-19 20:27:00,2.41275,2.41285,2.41255,2.41255,57600000.0
2007-04-19 20:28:00,2.41255,2.41265,2.41245,2.41265,36800000.0
2007-04-19 20:29:00,2.41265,2.4128,2.41265,2.4128,70400000.0
2007-04-19 20:30:00,2.4128,2.4131,2.4128,2.413,108000000.0
2007-04-19 20:31:00,2.413,2.4136,2.413,2.4134,244800000.0
2007-04-19 20:32:00,2.41345,2.41345,2.4134,2.4134,20300000.0
2007-04-19 20:33:00,2.4134,2.4134,2.41305,2.4133,113600000.0
2007-04-19 20:34:00,2.4133,2.4133,2.41305,2.4133,44000000.0
2007-04-19 20:35:00,2.4134,2.4134,2.4134,2.4134,12000000.0
2007-04-19 20:36:00,2.4134,2.4134,2.4133,2.4133,32800000.0
2007-04-19 20:37:00,2.4132,2.4132,2.4128,2.4129,85600000.0
2007-04-19 20:38:00,2.4129,2.4131,2.41275,2.41305,100000000.0
2007-04-19 20:39:00,2.4131,2.4133,2.413,2.41305,75100000.0
2007-04-19 20:40:00,2.4132,2.4132,2.41285,2.4129,66400000.0
2007-04-19 20:41:00,2.413,2.413,2.4129,2.4129,16000000.0
2007-04-19 20:42:00,2.413,2.4131,2.4127,2.4128,69600000.0
2007-04-19 20:43:00,2.4127,2.4131,2.4127,2.4131,102400000.0
2007-04-19 20:44:00,2.4132,2.4136,2.4132,2.4135,194200000.0
2007-04-19 20:45:00,2.41335,2.4136,2.4133,2.4135,73800000.0
2007-04-19 20:46:00,2.4135,2.41375,2.4135,2.4137,64800000.0
2007-04-19 20:47:00,2.4137,2.4138,2.4135,2.4136,111099999.0
2007-04-19 20:48:00,2.41365,2.41365,2.4136,2.4136,12800000.0
2007-04-19 20:49:00,2.4136,2.4136,2.4128,2.4129,301700000.0
2007-04-19 20:50:00,2.413,2.4132,2.41265,2.413,111800000.0
2007-04-19 20:51:00,2.4128,2.4129,2.4128,2.4129,59200000.0
2007-04-19 20:52:00,2.4129,2.41325,2.41285,2.4131,122400000.0
2007-04-19 20:53:00,2.4131,2.41325,2.4131,2.41325,90700000.0
2007-04-19 20:54:00,2.41325,2.41335,2.4128,2.413,179200000.0
2007-04-19 20:55:00,2.41295,2.41315,2.41295,2.41295,64000000.0
2007-04-19 20:56:00,2.413,2.4132,2.4129,2.41315,136000000.0
2007-04-19 20:57:00,2.41315,2.41315,2.4127,2.4128,102000000.0
2007-04-19 20:58:00,2.4128,2.41285,2.41275,2.4128,45600000.0
2007-04-19 20:59:00,2.4128,2.4129,2.4127,2.4129,84000000.0
2007-04-19 21:00:00,2.4129,2.4129,2.41245,2.41265,179200000.0
2007-04-19 21:01:00,2.4127,2.4128,2.4126,2.41265,100800000.0
2007-04-19 21:02:00,2.4127,2.41285,2.4126,2.41275,89800000.0
2007-04-19 21:03:00,2.4128,2.41285,2.41265,2.4128,114300000.0
2007-04-19 21:04:00,2.4128,2.4128,2.41265,2.4127,99200000.0
2007-04-19 21:05:00,2.4127,2.4127,2.4127,2.4127,32000000.0
2007-04-19 21:06:00,2.4126,2.4129,2.4126,2.4128,97000000.0
2007-04-19 21:07:00,2.4128,2.41295,2.4127,2.4129,135900000.0
2007-04-19 21:08:00,2.41295,2.41325,2.41295,2.4132,35200000.0
2007-04-19 21:09:00,2.4132,2.4132,2.4132,2.4132,6400000.0
2007-04-19 21:10:00,2.41335,2.41345,2.41325,2.41335,32800000.0
2007-04-19 21:11:00,2.4133,2.4134,2.41325,2.4133,89600000.0
2007-04-19 21:12:00,2.4132,2.4133,2.41285,2.41305,122600000.0
2007-04-19 21:13:00,2.4131,2.4131,2.41295,2.41305,127200000.0
2007-04-19 21:14:00,2.41305,2.41305,2.41285,2.41285,18400000.0
2007-04-19 21:15:00,2.41285,2.413,2.41285,2.41295,74400000.0
2007-04-19 21:16:00,2.41295,2.41295,2.4125,2.4126,192800000.0
2007-04-19 21:17:00,2.4126,2.4126,2.41225,2.41235,214400000.0
2007-04-19 21:18:00,2.4124,2.4124,2.412,2.41235,215500000.0
2007-04-19 21:19:00,2.4122,2.41255,2.4122,2.41235,186000000.0
2007-04-19 21:20:00,2.41235,2.4125,2.41225,2.4123,85700000.0
2007-04-19 21:21:00,2.4123,2.41235,2.4121,2.4123,120800000.0
2007-04-19 21:22:00,2.41225,2.41225,2.41215,2.41225,24800000.0
2007-04-19 21:23:00,2.4123,2.4125,2.4122,2.4125,147200000.0
2007-04-19 21:24:00,2.4123,2.41245,2.4122,2.4122,91800000.0
2007-04-19 21:25:00,2.4122,2.4123,2.4122,2.4123,12800000.0
2007-04-19 21:26:00,2.4122,2.4124,2.4119,2.4124,180600000.0
2007-04-19 21:27:00,2.4124,2.4127,2.4122,2.41265,167700000.0
2007-04-19 21:28:00,2.4126,2.4126,2.41245,2.41245,40000000.0
2007-04-19 21:29:00,2.4125,2.4126,2.4122,2.4124,109100000.0
2007-04-19 21:30:00,2.4125,2.4127,2.4124,2.4127,21400000.0
2007-04-19 21:31:00,2.4126,2.413,2.4126,2.41285,101600000.0
2007-04-19 21:32:00,2.4128,2.4129,2.4128,2.4129,16900000.0
2007-04-19 21:33:00,2.4129,2.41295,2.41285,2.4129,24800000.0
2007-04-19 21:34:00,2.4129,2.4131,2.4129,2.413,40900000.0
2007-04-19 21:35:00,2.41305,2.41305,2.4128,2.41285,14400000.0
2007-04-19 21:36:00,2.413,2.413,2.41285,2.4129,36000000.0
2007-04-19 21:37:00,2.4129,2.4129,2.4129,2.4129,6400000.0
2007-04-19 21:38:00,2.4129,2.4129,2.4124,2.4124,87000000.0
2007-04-19 21:39:00,2.41235,2.4124,2.412,2.4122,215600000.0
2007-04-19 21:40:00,2.4124,2.41255,2.4122,2.4125,88000000.0
2007-04-19 21:41:00,2.4125,2.4126,2.41215,2.41215,93800000.0
2007-04-19 21:42:00,2.4122,2.41225,2.4122,2.41225,11200000.0
2007-04-19 21:43:00,2.4123,2.4124,2.4123,2.4124,28800000.0
2007-04-19 21:44:00,2.4124,2.41285,2.4124,2.4128,134100000.0
2007-04-19 21:45:00,2.41285,2.4129,2.41255,2.4126,101600000.0
2007-04-19 21:46:00,2.41265,2.41265,2.41255,2.41255,18400000.0
2007-04-19 21:47:00,2.4127,2.4127,2.4125,2.41255,39000000.0
2007-04-19 21:48:00,2.4126,2.41275,2.41245,2.41275,43800000.0
2007-04-19 21:49:00,2.41265,2.4129,2.41265,2.41285,48800000.0
2007-04-19 21:50:00,2.4128,2.41285,2.41255,2.4128,95900000.0
2007-04-19 21:51:00,2.4128,2.413,2.4127,2.4129,148600000.0
2007-04-19 21:52:00,2.4128,2.41295,2.4128,2.41295,25600000.0
2007-04-19 21:53:00,2.4129,2.4129,2.41285,2.41285,34400000.0
2007-04-19 21:54:00,2.41265,2.4127,2.4126,2.41265,31200000.0
2007-04-19 21:55:00,2.4127,2.4127,2.4125,2.4126,59900000.0
2007-04-19 21:56:00,2.4127,2.4127,2.41265,2.4127,14400000.0
2007-04-19 21:57:00,2.4127,2.4127,2.4126,2.4126,19200000.0
2007-04-19 21:58:00,2.4126,2.4127,2.4125,2.41255,102400000.0
2007-04-19 21:59:00,2.41255,2.41275,2.4124,2.4125,95200000.0
2007-04-19 22:00:00,2.4125,2.41255,2.4123,2.41255,99200000.0
2007-04-19 22:01:00,2.41255,2.4126,2.41245,2.4125,82400000.0
2007-04-19 22:02:00,2.4125,2.41255,2.41235,2.4124,50400000.0
2007-04-19 22:03:00,2.41208,2.41211,2.41179,2.41194,135600000.0
2007-04-19 22:04:00,2.4124,2.41245,2.4123,2.41235,53600000.0
2007-04-19 22:05:00,2.4123,2.41235,2.4122,2.4123,51200000.0
2007-04-19 22:06:00,2.4124,2.4124,2.4119,2.4119,129200000.0
2007-04-19 22:07:00,2.4119,2.4122,2.4119,2.4121,136800000.0
2007-04-19 22:08:00,2.4121,2.41215,2.41195,2.41195,57600000.0
2007-04-19 22:09:00,2.4119,2.4121,2.4119,2.4121,52800000.0
2007-04-19 22:10:00,2.41205,2.41215,2.41195,2.41205,40000000.0
2007-04-19 22:11:00,2.412,2.412,2.41195,2.412,51500000.0
2007-04-19 22:12:00,2.412,2.412,2.4119,2.4119,48600000.0
2007-04-19 22:13:00,2.4119,2.4121,2.4116,2.4118,48900000.0
2007-04-19 22:14:00,2.4116,2.4119,2.4116,2.4118,56100000.0
2007-04-19 22:15:00,2.4119,2.41225,2.4119,2.41215,28000000.0
2007-04-19 22:16:00,2.4123,2.4124,2.4123,2.4123,28800000.0
2007-04-19 22:17:00,2.4123,2.4123,2.4119,2.41215,43200000.0
2007-04-19 22:18:00,2.4122,2.4128,2.4122,2.4125,212000000.0
2007-04-19 22:19:00,2.41245,2.4127,2.4124,2.4125,55800000.0
2007-04-19 22:20:00,2.4124,2.4124,2.41215,2.4122,62800000.0
2007-04-19 22:21:00,2.4123,2.41235,2.41165,2.41165,173900000.0
2007-04-19 22:22:00,2.41165,2.41165,2.411,2.4112,288700000.0
2007-04-19 22:23:00,2.4112,2.4119,2.4111,2.4118,166400000.0
2007-04-19 22:24:00,2.41165,2.41185,2.41155,2.4116,105200000.0
2007-04-19 22:25:00,2.4116,2.412,2.4115,2.41165,223900000.0
2007-04-19 22:26:00,2.41175,2.4119,2.41155,2.4116,315200000.0
2007-04-19 22:27:00,2.4116,2.4122,2.4116,2.412,88000000.0
2007-04-19 22:28:00,2.4122,2.4122,2.4116,2.412,152000000.0
2007-04-19 22:29:00,2.4118,2.4118,2.4116,2.4117,38400000.0
2007-04-19 22:30:00,2.41175,2.4119,2.41165,2.4119,69300000.0
2007-04-19 22:31:00,2.4119,2.4122,2.4119,2.4122,71000000.0
2007-04-19 22:32:00,2.4122,2.4124,2.4121,2.4123,74800000.0
2007-04-19 22:33:00,2.4123,2.4124,2.4121,2.41235,68000000.0
2007-04-19 22:34:00,2.41225,2.41225,2.41205,2.41215,30400000.0
2007-04-19 22:35:00,2.4122,2.41225,2.41215,2.41225,39200000.0
2007-04-19 22:36:00,2.4122,2.4122,2.4114,2.4117,75000000.0
2007-04-19 22:37:00,2.4119,2.41205,2.4116,2.41175,115200000.0
2007-04-19 22:38:00,2.4118,2.4119,2.4117,2.4119,45200000.0
2007-04-19 22:39:00,2.4119,2.4119,2.41165,2.4118,57400000.0
2007-04-19 22:40:00,2.4118,2.4118,2.4116,2.4116,83900000.0
2007-04-19 22:41:00,2.4118,2.412,2.41165,2.41165,28000000.0
2007-04-19 22:42:00,2.4117,2.4123,2.4117,2.4122,78000000.0
2007-04-19 22:43:00,2.41225,2.41225,2.4122,2.4122,23200000.0
2007-04-19 22:44:00,2.4123,2.4123,2.4122,2.41225,16800000.0
2007-04-19 22:45:00,2.41225,2.41225,2.4122,2.4122,10400000.0
2007-04-19 22:46:00,2.41215,2.4124,2.41215,2.4124,71200000.0
2007-04-19 22:47:00,2.4124,2.4127,2.4124,2.4127,28000000.0
2007-04-19 22:48:00,2.4126,2.4126,2.4125,2.41255,17400000.0
2007-04-19 22:49:00,2.4126,2.41265,2.4126,2.41265,6400000.0
2007-04-19 22:50:00,2.41265,2.4127,2.4125,2.4126,81200000.0
2007-04-19 22:51:00,2.4126,2.41265,2.41255,2.41265,50600000.0
2007-04-19 22:52:00,2.4127,2.4129,2.4126,2.4127,51000000.0
2007-04-19 22:53:00,2.41275,2.4132,2.41275,2.41315,82200000.0
2007-04-19 22:54:00,2.41305,2.4132,2.41305,2.4131,50400000.0
2007-04-19 22:55:00,2.4131,2.4131,2.41285,2.41285,23000000.0
2007-04-19 22:56:00,2.4129,2.4132,2.4128,2.413,101700000.0
2007-04-19 22:57:00,2.4131,2.4131,2.4131,2.4131,8000000.0
2007-04-19 22:58:00,2.4131,2.41375,2.4129,2.4129,232500000.0
2007-04-19 22:59:00,2.4127,2.4131,2.4125,2.4128,102500000.0
2007-04-19 23:00:00,2.4126,2.4129,2.4126,2.4129,59200000.0
2007-04-19 23:01:00,2.4129,2.4131,2.4128,2.413,48000000.0
2007-04-19 23:02:00,2.4129,2.4132,2.4128,2.413,28800000.0
2007-04-19 23:03:00,2.4131,2.4131,2.4129,2.413,36000000.0
2007-04-19 23:04:00,2.413,2.4131,2.4129,2.4129,28800000.0
2007-04-19 23:05:00,2.413,2.413,2.4129,2.4129,24000000.0
2007-04-19 23:06:00,2.4128,2.4128,2.4125,2.4127,93900000.0
2007-04-19 23:07:00,2.4128,2.4128,2.4123,2.4128,70300000.0
2007-04-19 23:08:00,2.4128,2.4129,2.4128,2.4128,105800000.0
2007-04-19 23:09:00,2.4128,2.4128,2.4124,2.4124,19200000.0
2007-04-19 23:10:00,2.4124,2.4125,2.4124,2.4124,24000000.0
2007-04-19 23:11:00,2.4124,2.4124,2.4124,2.4124,13600000.0
2007-04-19 23:12:00,2.4125,2.4127,2.4125,2.4125,54400000.0
2007-04-19 23:13:00,2.41226,2.41237,2.41218,2.41224,25000000.0
2007-04-19 23:14:00,2.4125,2.4125,2.4123,2.4125,68000000.0
2007-04-19 23:15:00,2.41255,2.4126,2.4125,2.4126,23200000.0
2007-04-19 23:16:00,2.4127,2.4127,2.4125,2.4126,52000000.0
2007-04-19 23:17:00,2.41255,2.4131,2.41255,2.41305,64700000.0
2007-04-19 23:18:00,2.41295,2.4131,2.41235,2.41235,79200000.0
2007-04-19 23:19:00,2.4125,2.41255,2.4123,2.4125,28000000.0
2007-04-19 23:20:00,2.4125,2.4125,2.4122,2.4122,35200000.0
2007-04-19 23:21:00,2.4123,2.4125,2.4123,2.4125,20800000.0
2007-04-19 23:22:00,2.41245,2.4125,2.4122,2.4122,32800000.0
2007-04-19 23:23:00,2.4122,2.4124,2.4122,2.4124,63200000.0
2007-04-19 23:24:00,2.4124,2.4124,2.4123,2.4123,12800000.0
2007-04-19 23:25:00,2.41179,2.41211,2.41179,2.41197,22200000.0
2007-04-19 23:26:00,2.4123,2.4123,2.4123,2.4123,2400000.0
2007-04-19 23:27:00,2.41225,2.41225,2.4121,2.4121,24000000.0
2007-04-19 23:28:00,2.41215,2.41215,2.41205,2.41205,20800000.0
2007-04-19 23:29:00,2.4121,2.4121,2.412,2.4121,44800000.0
2007-04-19 23:30:00,2.4122,2.4122,2.4118,2.41185,48200000.0
2007-04-19 23:31:00,2.4119,2.41195,2.41175,2.4118,54400000.0
2007-04-19 23:32:00,2.4117,2.4117,2.4117,2.4117,7200000.0
2007-04-19 23:33:00,2.4119,2.4121,2.4117,2.4117,30400000.0
2007-04-19 23:34:00,2.4117,2.41195,2.4117,2.4117,28000000.0
2007-04-19 23:35:00,2.41185,2.41185,2.4117,2.4117,8800000.0
2007-04-19 23:36:00,2.41175,2.41175,2.4117,2.4117,17600000.0
2007-04-19 23:37:00,2.41175,2.4118,2.41175,2.41175,14400000.0
2007-04-19 23:38:00,2.41126,2.41137,2.41117,2.41118,40400000.0
2007-04-19 23:39:00,2.4118,2.41195,2.41175,2.41175,42300000.0
2007-04-19 23:40:00,2.4117,2.41195,2.4117,2.41195,20000000.0
2007-04-19 23:41:00,2.4119,2.412,2.4117,2.4117,31200000.0
2007-04-19 23:42:00,2.41134,2.41138,2.41119,2.41136,37600000.0
2007-04-19 23:43:00,2.4118,2.4118,2.4118,2.4118,11900000.0
2007-04-19 23:44:00,2.4119,2.4119,2.4119,2.4119,16000000.0
2007-04-19 23:45:00,2.4119,2.4119,2.4117,2.4117,78100000.0
2007-04-19 23:46:00,2.41185,2.412,2.4116,2.412,21000000.0
2007-04-19 23:47:00,2.412,2.412,2.412,2.412,13000000.0
2007-04-19 23:48:00,2.4121,2.4123,2.4121,2.4123,22600000.0
2007-04-19 23:49:00,2.4123,2.4123,2.4121,2.4121,14400000.0
2007-04-19 23:50:00,2.4121,2.4127,2.4121,2.4126,86800000.0
2007-04-19 23:51:00,2.4125,2.4125,2.4125,2.4125,13600000.0
2007-04-19 23:52:00,2.4125,2.4132,2.4125,2.4132,59200000.0
2007-04-19 23:53:00,2.4132,2.4147,2.4132,2.4142,255200000.0
2007-04-19 23:54:00,2.414,2.4149,2.4136,2.41485,69000000.0
2007-04-19 23:55:00,2.4149,2.41565,2.41475,2.4152,34400000.0
2007-04-19 23:56:00,2.41485,2.4149,2.4138,2.4142,127700000.0
2007-04-19 23:57:00,2.4142,2.4142,2.4138,2.4141,64300000.0
2007-04-19 23:58:00,2.4141,2.4142,2.41355,2.4136,156500000.0
2007-04-19 23:59:00,2.4136,2.4138,2.4134,2.4136,88100000.0
2007-04-20 00:00:00,2.4136,2.414,2.4134,2.4138,149500000.0
2007-04-20 00:01:00,2.4135,2.4138,2.4135,2.41375,20300000.0
2007-04-20 00:02:00,2.4136,2.4138,2.4136,2.4138,10400000.0
2007-04-20 00:03:00,2.4138,2.4139,2.4138,2.4139,8000000.0
2007-04-20 00:04:00,2.414,2.414,2.4138,2.4138,96800000.0
2007-04-20 00:05:00,2.4138,2.414,2.4136,2.41385,212400000.0
2007-04-20 00:06:00,2.41385,2.41405,2.4135,2.4136,186300002.0
2007-04-20 00:07:00,2.4136,2.4142,2.4136,2.414,101600000.0
2007-04-20 00:08:00,2.414,2.4142,2.4139,2.414,34800000.0
2007-04-20 00:09:00,2.414,2.41405,2.414,2.414,46800000.0
2007-04-20 00:10:00,2.414,2.41405,2.4139,2.414,137200000.0
2007-04-20 00:11:00,2.414,2.4145,2.414,2.4143,27200000.0
2007-04-20 00:12:00,2.4143,2.4146,2.4142,2.4144,144000000.0
2007-04-20 00:13:00,2.4145,2.41455,2.4144,2.4144,86100000.0
2007-04-20 00:14:00,2.41435,2.41455,2.4143,2.4143,125500000.0
2007-04-20 00:15:00,2.41435,2.4145,2.4142,2.41435,93100000.0
2007-04-20 00:16:00,2.4144,2.4145,2.4144,2.4144,33300000.0
2007-04-20 00:17:00,2.4144,2.4144,2.4144,2.4144,11300000.0
2007-04-20 00:18:00,2.4144,2.4144,2.4144,2.4144,2000000.0
2007-04-20 00:19:00,2.4144,2.4144,2.4144,2.4144,16800000.0
2007-04-20 00:20:00,2.4142,2.4144,2.4142,2.4144,37999999.0
2007-04-20 00:21:00,2.4144,2.4146,2.4144,2.4144,50400000.0
2007-04-20 00:22:00,2.4145,2.4145,2.4144,2.4144,31400000.0
2007-04-20 00:23:00,2.4144,2.41455,2.4144,2.41455,19600000.0
2007-04-20 00:24:00,2.4145,2.4145,2.4145,2.4145,60000000.0
2007-04-20 00:25:00,2.4145,2.4145,2.4145,2.4145,8000000.0
2007-04-20 00:26:00,2.4145,2.4145,2.4145,2.4145,3200000.0
2007-04-20 00:27:00,2.4145,2.4147,2.4145,2.4147,84000000.0
2007-04-20 00:28:00,2.41465,2.41465,2.4143,2.4144,103300000.0
2007-04-20 00:29:00,2.4144,2.4146,2.4144,2.4146,10400000.0
2007-04-20 00:30:00,2.4146,2.4146,2.4146,2.4146,7200000.0
2007-04-20 00:31:00,2.4146,2.4146,2.4144,2.4144,23200000.0
2007-04-20 00:32:00,2.4144,2.41445,2.4144,2.4144,30400000.0
2007-04-20 00:33:00,2.41445,2.4146,2.41445,2.4145,12800000.0
2007-04-20 00:34:00,2.4145,2.4145,2.4145,2.4145,6400000.0
2007-04-20 00:35:00,2.4145,2.4145,2.4145,2.4145,800000.0
2007-04-20 00:36:00,2.4145,2.4145,2.4145,2.4145,4800000.0
2007-04-20 00:37:00,2.4145,2.4145,2.4141,2.4144,20000000.0
2007-04-20 00:38:00,2.4144,2.4144,2.4144,2.4144,1600000.0
2007-04-20 00:39:00,2.4136,2.41396,2.41322,2.41392,39000000.0
2007-04-20 00:40:00,2.4144,2.4144,2.4144,2.4144,1600000.0
2007-04-20 00:41:00,2.4144,2.4146,2.4142,2.4145,14000000.0
2007-04-20 00:42:00,2.4145,2.4145,2.4145,2.4145,3200000.0
2007-04-20 00:43:00,2.4145,2.4145,2.4144,2.4145,4800000.0
2007-04-20 00:44:00,2.4145,2.4145,2.4145,2.4145,800000.0
2007-04-20 00:45:00,2.4146,2.4146,2.4142,2.4144,29200000.0
2007-04-20 00:46:00,2.4144,2.4144,2.4143,2.4144,16800000.0
2007-04-20 00:47:00,2.4144,2.4144,2.4142,2.4143,73600000.0
2007-04-20 00:48:00,2.4144,2.4144,2.4143,2.4143,41900000.0
2007-04-20 00:49:00,2.414,2.41435,2.414,2.4143,60400000.0
2007-04-20 00:50:00,2.4143,2.4144,2.4143,2.4143,41600000.0
2007-04-20 00:51:00,2.4143,2.4143,2.4135,2.41375,106700000.0
2007-04-20 00:52:00,2.4136,2.4138,2.4136,2.4137,128500000.0
2007-04-20 00:53:00,2.4138,2.4138,2.41365,2.4137,47200000.0
2007-04-20 00:54:00,2.41328,2.41339,2.41321,2.4133,34500000.0
2007-04-20 00:55:00,2.4139,2.4139,2.4136,2.4136,33600000.0
2007-04-20 00:56:00,2.4139,2.4139,2.4136,2.4136,144800000.0
2007-04-20 00:57:00,2.4136,2.41375,2.4135,2.4137,101600000.0
2007-04-20 00:58:00,2.4137,2.4137,2.4137,2.4137,6400000.0
2007-04-20 00:59:00,2.4136,2.4136,2.4136,2.4136,11600000.0
2007-04-20 01:00:00,2.4137,2.4139,2.41355,2.4139,63200000.0
2007-04-20 01:01:00,2.4139,2.414,2.4139,2.414,34400000.0
2007-04-20 01:02:00,2.4139,2.4141,2.4139,2.4141,18400000.0
2007-04-20 01:03:00,2.4141,2.4141,2.4139,2.414,69600000.0
2007-04-20 01:04:00,2.414,2.414,2.4137,2.4137,34400000.0
2007-04-20 01:05:00,2.4137,2.414,2.4135,2.4135,83200000.0
2007-04-20 01:06:00,2.4135,2.4136,2.4134,2.4135,32000000.0
2007-04-20 01:07:00,2.4135,2.4135,2.4133,2.4134,32800000.0
2007-04-20 01:08:00,2.4134,2.4137,2.4133,2.4137,113600000.0
2007-04-20 01:09:00,2.4137,2.4139,2.4135,2.4137,112800000.0
2007-04-20 01:10:00,2.4137,2.4139,2.4136,2.4136,33600000.0
2007-04-20 01:11:00,2.4139,2.4139,2.4137,2.4137,36800000.0
2007-04-20 01:12:00,2.4138,2.414,2.4135,2.414,42400000.0
2007-04-20 01:13:00,2.414,2.414,2.4135,2.4138,58400000.0
2007-04-20 01:14:00,2.4138,2.414,2.4133,2.4133,62200000.0
2007-04-20 01:15:00,2.4137,2.4139,2.4137,2.4139,17400000.0
2007-04-20 01:16:00,2.4138,2.4139,2.4135,2.4136,37500000.0
2007-04-20 01:17:00,2.4135,2.4136,2.4135,2.4136,12000000.0
2007-04-20 01:18:00,2.4134,2.4137,2.4132,2.4137,69600000.0
2007-04-20 01:19:00,2.4136,2.4136,2.4136,2.4136,4000000.0
2007-04-20 01:20:00,2.4136,2.4136,2.4136,2.4136,12000000.0
2007-04-20 01:21:00,2.41365,2.4139,2.4135,2.4138,60800000.0
2007-04-20 01:22:00,2.4139,2.4141,2.4139,2.414,12800000.0
2007-04-20 01:23:00,2.41367,2.41371,2.41347,2.41348,60800000.0
2007-04-20 01:24:00,2.414,2.414,2.414,2.414,4800000.0
2007-04-20 01:25:00,2.414,2.414,2.414,2.414,5600000.0
2007-04-20 01:26:00,2.41342,2.41343,2.41292,2.41307,43700000.0
2007-04-20 01:27:00,2.414,2.414,2.414,2.414,3200000.0
2007-04-20 01:28:00,2.4139,2.4139,2.4139,2.4139,1600000.0
2007-04-20 01:29:00,2.4139,2.4139,2.4135,2.4136,291500000.0
2007-04-20 01:30:00,2.4136,2.4137,2.4136,2.4137,49600000.0
2007-04-20 01:31:00,2.4137,2.4138,2.4137,2.4138,6400000.0
2007-04-20 01:32:00,2.4138,2.4138,2.4138,2.4138,800000.0
2007-04-20 01:33:00,2.4138,2.4139,2.4135,2.4139,93500000.0
2007-04-20 01:34:00,2.4139,2.4139,2.4138,2.4138,10400000.0
2007-04-20 01:35:00,2.4138,2.4138,2.4138,2.4138,800000.0
2007-04-20 01:36:00,2.4138,2.4138,2.4138,2.4138,12800000.0
2007-04-20 01:37:00,2.4139,2.414,2.4138,2.4139,86400000.0
2007-04-20 01:38:00,2.41395,2.41395,2.4138,2.41385,33600000.0
2007-04-20 01:39:00,2.4139,2.4142,2.4139,2.4139,59900000.0
2007-04-20 01:40:00,2.4139,2.4141,2.41385,2.41385,71800000.0
2007-04-20 01:41:00,2.414,2.4142,2.4138,2.4142,61600000.0
2007-04-20 01:42:00,2.4141,2.4144,2.4137,2.4137,131900000.0
2007-04-20 01:43:00,2.4139,2.4139,2.4134,2.4135,182100000.0
2007-04-20 01:44:00,2.4135,2.4137,2.4134,2.4134,92000000.0
2007-04-20 01:45:00,2.4134,2.4134,2.4134,2.4134,12000000.0
2007-04-20 01:46:00,2.4134,2.4137,2.4129,2.41335,132300000.0
2007-04-20 01:47:00,2.4133,2.4133,2.4132,2.4133,9700000.0
2007-04-20 01:48:00,2.4133,2.4135,2.4133,2.4133,64400000.0
2007-04-20 01:49:00,2.4133,2.4135,2.4133,2.4135,42800000.0
2007-04-20 01:50:00,2.4135,2.4135,2.4135,2.4135,8800000.0
2007-04-20 01:51:00,2.4135,2.4136,2.4135,2.4135,26400000.0
2007-04-20 01:52:00,2.4135,2.4135,2.4135,2.4135,10400000.0
2007-04-20 01:53:00,2.4135,2.4135,2.4135,2.4135,2400000.0
2007-04-20 01:54:00,2.4135,2.4135,2.4134,2.4135,39200000.0
2007-04-20 01:55:00,2.4135,2.4135,2.4134,2.4135,30400000.0
2007-04-20 01:56:00,2.4135,2.4135,2.4133,2.4133,23600000.0
2007-04-20 01:57:00,2.4134,2.4135,2.4132,2.4133,64700000.0
2007-04-20 01:58:00,2.4132,2.4135,2.4132,2.4135,81800000.0
2007-04-20 01:59:00,2.4134,2.4135,2.4134,2.4134,77500000.0
2007-04-20 02:00:00,2.4135,2.4135,2.4132,2.4132,70400000.0
2007-04-20 02:01:00,2.4132,2.4135,2.4131,2.4134,118400000.0
2007-04-20 02:02:00,2.4134,2.4139,2.4132,2.4138,189800000.0
2007-04-20 02:03:00,2.4133,2.4138,2.4132,2.4137,108800000.0
2007-04-20 02:04:00,2.4137,2.4137,2.4131,2.41325,103900000.0
2007-04-20 02:05:00,2.4133,2.4133,2.4133,2.4133,1900000.0
2007-04-20 02:06:00,2.4132,2.4133,2.4131,2.4131,36000000.0
2007-04-20 02:07:00,2.4131,2.4133,2.4131,2.4131,67200000.0
2007-04-20 02:08:00,2.4131,2.4131,2.4129,2.413,104800000.0
2007-04-20 02:09:00,2.413,2.4131,2.4129,2.413,55200000.0
2007-04-20 02:10:00,2.4129,2.413,2.4128,2.413,41600000.0
2007-04-20 02:11:00,2.4129,2.4129,2.4128,2.4129,39200000.0
2007-04-20 02:12:00,2.4129,2.4129,2.4127,2.4129,81600000.0
2007-04-20 02:13:00,2.413,2.4131,2.413,2.413,96800000.0
2007-04-20 02:14:00,2.4129,2.413,2.4129,2.413,20000000.0
2007-04-20 02:15:00,2.4131,2.4131,2.413,2.413,19200000.0
2007-04-20 02:16:00,2.4131,2.4131,2.413,2.413,62400000.0
2007-04-20 02:17:00,2.413,2.413,2.413,2.413,24000000.0
2007-04-20 02:18:00,2.41285,2.4129,2.4126,2.4126,148100000.0
2007-04-20 02:19:00,2.4128,2.413,2.4128,2.4129,36800000.0
2007-04-20 02:20:00,2.4129,2.4129,2.4128,2.4129,44800000.0
2007-04-20 02:21:00,2.413,2.413,2.4127,2.4128,65600000.0
2007-04-20 02:22:00,2.4128,2.413,2.4126,2.4129,114400000.0
2007-04-20 02:23:00,2.4128,2.4129,2.4125,2.4126,100800000.0
2007-04-20 02:24:00,2.4126,2.4128,2.4123,2.4127,136299999.0
2007-04-20 02:25:00,2.4128,2.4128,2.4126,2.4128,62400000.0
2007-04-20 02:26:00,2.4128,2.4129,2.4127,2.4128,56800000.0
2007-04-20 02:27:00,2.4128,2.4131,2.4128,2.4131,90400000.0
2007-04-20 02:28:00,2.41305,2.4132,2.4129,2.4132,104000000.0
2007-04-20 02:29:00,2.4132,2.4133,2.4132,2.4132,34500000.0
2007-04-20 02:30:00,2.4131,2.4132,2.4131,2.4131,97600000.0
2007-04-20 02:31:00,2.4131,2.4131,2.4128,2.4129,44800000.0
2007-04-20 02:32:00,2.4129,2.4129,2.4125,2.4125,54600001.0
2007-04-20 02:33:00,2.4125,2.4126,2.4123,2.4125,49600000.0
2007-04-20 02:34:00,2.4124,2.413,2.4124,2.4128,105000000.0
2007-04-20 02:35:00,2.4128,2.4128,2.4128,2.4128,4000000.0
2007-04-20 02:36:00,2.4127,2.4127,2.4122,2.4125,75900000.0
2007-04-20 02:37:00,2.4125,2.4126,2.4125,2.4126,128800000.0
2007-04-20 02:38:00,2.4124,2.4126,2.4124,2.4125,102200000.0
2007-04-20 02:39:00,2.4125,2.4126,2.4124,2.4126,88100000.0
2007-04-20 02:40:00,2.4126,2.4127,2.4123,2.4127,145300000.0
2007-04-20 02:41:00,2.4127,2.4128,2.4125,2.4128,207900000.0
2007-04-20 02:42:00,2.4128,2.4128,2.4126,2.4127,38400000.0
2007-04-20 02:43:00,2.4127,2.4128,2.4127,2.4128,57600000.0
2007-04-20 02:44:00,2.4131,2.4131,2.4126,2.4128,164200000.0
2007-04-20 02:45:00,2.4128,2.4129,2.4127,2.4129,36800000.0
2007-04-20 02:46:00,2.413,2.413,2.4128,2.4129,115600000.0
2007-04-20 02:47:00,2.413,2.413,2.4127,2.4129,234900000.0
2007-04-20 02:48:00,2.4129,2.413,2.4127,2.4129,197500000.0
2007-04-20 02:49:00,2.4128,2.4131,2.4127,2.41285,147800000.0
2007-04-20 02:50:00,2.4129,2.4129,2.4125,2.4129,59400001.0
2007-04-20 02:51:00,2.4129,2.4131,2.4129,2.4129,52000000.0
2007-04-20 02:52:00,2.4129,2.4132,2.4129,2.4131,135500000.0
2007-04-20 02:53:00,2.4131,2.4132,2.4129,2.4132,138000000.0
2007-04-20 02:54:00,2.4132,2.4136,2.41305,2.4135,127300000.0
2007-04-20 02:55:00,2.4135,2.4137,2.4134,2.4136,26900000.0
2007-04-20 02:56:00,2.4134,2.4136,2.41335,2.4135,91500000.0
2007-04-20 02:57:00,2.4135,2.4142,2.4133,2.4142,223300001.0
2007-04-20 02:58:00,2.4142,2.4146,2.4141,2.4143,96700000.0
2007-04-20 02:59:00,2.4143,2.4147,2.4142,2.4143,482000000.0
2007-04-20 03:00:00,2.4144,2.4146,2.4144,2.4144,87800000.0
2007-04-20 03:01:00,2.4144,2.4146,2.4142,2.4142,114700000.0
2007-04-20 03:02:00,2.4143,2.4143,2.4132,2.414,188600000.0
2007-04-20 03:03:00,2.414,2.414,2.414,2.414,24000000.0
2007-04-20 03:04:00,2.4141,2.4141,2.4138,2.41395,77800000.0
2007-04-20 03:05:00,2.4139,2.4141,2.4139,2.4141,32800000.0
2007-04-20 03:06:00,2.414,2.4143,2.414,2.4141,123600000.0
2007-04-20 03:07:00,2.4142,2.4144,2.4141,2.4142,91200000.0
2007-04-20 03:08:00,2.4141,2.4145,2.4141,2.4143,29300000.0
2007-04-20 03:09:00,2.4142,2.4142,2.4138,2.4141,85600000.0
2007-04-20 03:10:00,2.4141,2.4142,2.4138,2.4142,93500000.0
2007-04-20 03:11:00,2.4141,2.4144,2.4139,2.4142,135100000.0
2007-04-20 03:12:00,2.4141,2.4144,2.4139,2.4139,181800000.0
2007-04-20 03:13:00,2.4139,2.4142,2.4138,2.4142,133400000.0
2007-04-20 03:14:00,2.4142,2.4143,2.4138,2.414,86300000.0
2007-04-20 03:15:00,2.4139,2.414,2.4137,2.4138,80000000.0
2007-04-20 03:16:00,2.4138,2.414,2.4138,2.414,107400000.0
2007-04-20 03:17:00,2.414,2.4144,2.4139,2.4144,89800000.0
2007-04-20 03:18:00,2.4143,2.4145,2.4142,2.4142,59000000.0
2007-04-20 03:19:00,2.4146,2.4147,2.4145,2.4146,222900000.0
2007-04-20 03:20:00,2.4146,2.4146,2.41455,2.4146,36800000.0
2007-04-20 03:21:00,2.4147,2.4152,2.4146,2.4151,67000000.0
2007-04-20 03:22:00,2.4151,2.4151,2.41455,2.41455,190600000.0
2007-04-20 03:23:00,2.4147,2.4147,2.4143,2.4144,115200000.0
2007-04-20 03:24:00,2.4144,2.4146,2.4141,2.41455,79600000.0
2007-04-20 03:25:00,2.4145,2.4146,2.4144,2.4145,67600000.0
2007-04-20 03:26:00,2.4145,2.4145,2.4143,2.41435,107200000.0
2007-04-20 03:27:00,2.4144,2.4144,2.4143,2.4144,55200000.0
2007-04-20 03:28:00,2.4144,2.4144,2.414,2.414,58700000.0
2007-04-20 03:29:00,2.4143,2.4143,2.4143,2.4143,1200000.0
2007-04-20 03:30:00,2.4143,2.4144,2.4143,2.4144,11200000.0
2007-04-20 03:31:00,2.4144,2.4145,2.414,2.414,147800000.0
2007-04-20 03:32:00,2.414,2.4143,2.414,2.4141,76800000.0
2007-04-20 03:33:00,2.4141,2.4142,2.4141,2.4142,8000000.0
2007-04-20 03:34:00,2.4142,2.4142,2.414,2.4142,23200000.0
2007-04-20 03:35:00,2.4141,2.4141,2.414,2.414,13600000.0
2007-04-20 03:36:00,2.41363,2.41385,2.41353,2.41353,37200000.0
2007-04-20 03:37:00,2.4141,2.4142,2.4141,2.4142,12000000.0
2007-04-20 03:38:00,2.4141,2.4141,2.414,2.4141,26400000.0
2007-04-20 03:39:00,2.4141,2.4141,2.4141,2.4141,8000000.0
2007-04-20 03:40:00,2.4142,2.4142,2.41395,2.414,59900000.0
2007-04-20 03:41:00,2.4141,2.4142,2.4141,2.4142,10400000.0
2007-04-20 03:42:00,2.41372,2.41376,2.41355,2.41367,21500000.0
2007-04-20 03:43:00,2.4142,2.4142,2.4142,2.4142,1600000.0
2007-04-20 03:44:00,2.4141,2.4141,2.41395,2.41395,43200000.0
2007-04-20 03:45:00,2.41405,2.41405,2.41405,2.41405,7200000.0
2007-04-20 03:46:00,2.4142,2.4142,2.4137,2.4139,64000000.0
2007-04-20 03:47:00,2.4139,2.414,2.4139,2.4139,33600000.0
2007-04-20 03:48:00,2.4139,2.4139,2.4139,2.4139,19200000.0
2007-04-20 03:49:00,2.4139,2.4139,2.4139,2.4139,12800000.0
2007-04-20 03:50:00,2.4139,2.414,2.4136,2.4137,111200000.0
2007-04-20 03:51:00,2.4137,2.4139,2.4137,2.4139,24000000.0
2007-04-20 03:52:00,2.4138,2.414,2.4137,2.4137,81600000.0
2007-04-20 03:53:00,2.4136,2.4137,2.4136,2.4137,11200000.0
2007-04-20 03:54:00,2.4137,2.4137,2.4137,2.4137,8000000.0
2007-04-20 03:55:00,2.4136,2.4138,2.4135,2.4135,59200000.0
2007-04-20 03:56:00,2.4135,2.4136,2.4135,2.4136,42400000.0
2007-04-20 03:57:00,2.4135,2.4135,2.4134,2.4135,122000000.0
2007-04-20 03:58:00,2.4136,2.4136,2.4135,2.4135,24800000.0
2007-04-20 03:59:00,2.4135,2.4136,2.41315,2.41315,89600000.0
2007-04-20 04:00:00,2.4132,2.4132,2.4129,2.413,80700000.0
2007-04-20 04:01:00,2.4131,2.4131,2.4129,2.4129,50400000.0
2007-04-20 04:02:00,2.4129,2.4129,2.4128,2.4128,95600000.0
2007-04-20 04:03:00,2.4129,2.4131,2.4128,2.413,68800000.0
2007-04-20 04:04:00,2.41295,2.413,2.4125,2.4129,179700000.0
2007-04-20 04:05:00,2.4129,2.413,2.4126,2.413,29600000.0
2007-04-20 04:06:00,2.4129,2.4129,2.4124,2.4124,47200000.0
2007-04-20 04:07:00,2.4125,2.4126,2.4125,2.4125,60000000.0
2007-04-20 04:08:00,2.4125,2.4127,2.4124,2.4125,47200000.0
2007-04-20 04:09:00,2.4125,2.4126,2.4125,2.4126,26400000.0
2007-04-20 04:10:00,2.41214,2.41221,2.41185,2.4122,43300000.0
2007-04-20 04:11:00,2.4126,2.4127,2.4125,2.4127,30400000.0
2007-04-20 04:12:00,2.4127,2.413,2.4124,2.413,121800000.0
2007-04-20 04:13:00,2.4128,2.4134,2.4128,2.4134,163800000.0
2007-04-20 04:14:00,2.4135,2.4137,2.4132,2.4135,81600000.0
2007-04-20 04:15:00,2.4135,2.4136,2.4133,2.4135,87200000.0
2007-04-20 04:16:00,2.4135,2.4136,2.4133,2.4133,75200000.0
2007-04-20 04:17:00,2.4133,2.4133,2.4133,2.4133,22400000.0
2007-04-20 04:18:00,2.4132,2.4134,2.4131,2.4133,91200000.0
2007-04-20 04:19:00,2.4132,2.4133,2.4131,2.4133,68800000.0
2007-04-20 04:20:00,2.4133,2.4135,2.4127,2.4131,242200000.0
2007-04-20 04:21:00,2.4133,2.4133,2.41265,2.4129,147900000.0
2007-04-20 04:22:00,2.413,2.4131,2.4129,2.4131,21600000.0
2007-04-20 04:23:00,2.4131,2.4132,2.4131,2.4132,8800000.0
2007-04-20 04:24:00,2.413,2.4134,2.413,2.4132,29500000.0
2007-04-20 04:25:00,2.413,2.413,2.4128,2.4128,41600000.0
2007-04-20 04:26:00,2.4128,2.413,2.4127,2.4127,76000000.0
2007-04-20 04:27:00,2.4127,2.4129,2.4125,2.4125,66400000.0
2007-04-20 04:28:00,2.4125,2.4126,2.4124,2.4126,16800000.0
2007-04-20 04:29:00,2.4125,2.4128,2.4125,2.4127,60800000.0
2007-04-20 04:30:00,2.4127,2.4127,2.4127,2.4127,30400000.0
2007-04-20 04:31:00,2.4128,2.4128,2.4125,2.4128,31200000.0
2007-04-20 04:32:00,2.4129,2.4129,2.4128,2.4128,25600000.0
2007-04-20 04:33:00,2.4127,2.413,2.4127,2.413,40000000.0
2007-04-20 04:34:00,2.413,2.4132,2.413,2.413,27200000.0
2007-04-20 04:35:00,2.413,2.4134,2.413,2.4134,81600000.0
2007-04-20 04:36:00,2.4134,2.4134,2.4133,2.4134,40800000.0
2007-04-20 04:37:00,2.4134,2.4134,2.4133,2.4133,31200000.0
2007-04-20 04:38:00,2.4134,2.4134,2.4134,2.4134,6400000.0
2007-04-20 04:39:00,2.4134,2.4134,2.4134,2.4134,4000000.0
2007-04-20 04:40:00,2.4134,2.4135,2.4134,2.4135,32200000.0
2007-04-20 04:41:00,2.4136,2.4136,2.4135,2.4136,27200000.0
2007-04-20 04:42:00,2.4136,2.4136,2.4132,2.4134,40600000.0
2007-04-20 04:43:00,2.4134,2.4136,2.4134,2.4134,52800000.0
2007-04-20 04:44:00,2.4135,2.4136,2.4133,2.4136,32200000.0
2007-04-20 04:45:00,2.41305,2.41352,2.41305,2.41352,23700000.0
2007-04-20 04:46:00,2.41351,2.41351,2.41289,2.41346,83000000.0
2007-04-20 04:47:00,2.4136,2.4136,2.4135,2.4136,12800000.0
2007-04-20 04:48:00,2.4135,2.4136,2.4131,2.4134,32800000.0
2007-04-20 04:49:00,2.4134,2.4134,2.4134,2.4134,800000.0
2007-04-20 04:50:00,2.4134,2.4137,2.4133,2.4137,125599999.0
2007-04-20 04:51:00,2.4136,2.4137,2.4136,2.4137,5600000.0
2007-04-20 04:52:00,2.4138,2.414,2.4137,2.414,24800000.0
2007-04-20 04:53:00,2.414,2.4141,2.4138,2.4141,46200000.0
2007-04-20 04:54:00,2.4141,2.4144,2.414,2.4144,122400000.0
2007-04-20 04:55:00,2.4144,2.4144,2.4144,2.4144,17600000.0
2007-04-20 04:56:00,2.4144,2.4144,2.4142,2.4142,13600000.0
2007-04-20 04:57:00,2.4142,2.4142,2.41405,2.4142,91300000.0
2007-04-20 04:58:00,2.4142,2.4142,2.4141,2.4141,34400000.0
2007-04-20 04:59:00,2.4141,2.4141,2.4141,2.4141,29600000.0
2007-04-20 05:00:00,2.4142,2.4142,2.4137,2.4139,84800000.0
2007-04-20 05:01:00,2.4137,2.4138,2.4136,2.4136,37600000.0
2007-04-20 05:02:00,2.4136,2.4137,2.4134,2.4137,56800000.0
2007-04-20 05:03:00,2.4137,2.4137,2.4134,2.4135,52700000.0
2007-04-20 05:04:00,2.4135,2.4136,2.4135,2.4136,36800000.0
2007-04-20 05:05:00,2.4137,2.4137,2.4136,2.4136,18400000.0
2007-04-20 05:06:00,2.4136,2.4136,2.4132,2.4135,84500000.0
2007-04-20 05:07:00,2.4135,2.4135,2.4135,2.4135,22400000.0
2007-04-20 05:08:00,2.4136,2.4136,2.4135,2.4136,25600000.0
2007-04-20 05:09:00,2.4136,2.414,2.4135,2.4135,83200000.0
2007-04-20 05:10:00,2.4135,2.4138,2.4135,2.4137,91200000.0
2007-04-20 05:11:00,2.4137,2.4137,2.4133,2.4135,109400000.0
2007-04-20 05:12:00,2.4135,2.4137,2.4134,2.41365,114200000.0
2007-04-20 05:13:00,2.4135,2.4136,2.4135,2.4136,17300000.0
2007-04-20 05:14:00,2.4135,2.4139,2.4135,2.4137,66200000.0
2007-04-20 05:15:00,2.4137,2.4139,2.4136,2.4136,47000000.0
2007-04-20 05:16:00,2.4136,2.4137,2.4135,2.4135,29600000.0
2007-04-20 05:17:00,2.4134,2.4134,2.4133,2.4133,15200000.0
2007-04-20 05:18:00,2.4133,2.4134,2.41325,2.41325,62400000.0
2007-04-20 05:19:00,2.41325,2.4136,2.41325,2.4136,75000000.0
2007-04-20 05:20:00,2.4135,2.4136,2.4133,2.4134,68200000.0
2007-04-20 05:21:00,2.4133,2.4135,2.4133,2.4135,128000000.0
2007-04-20 05:22:00,2.4135,2.4138,2.4135,2.4138,72000000.0
2007-04-20 05:23:00,2.4138,2.414,2.4138,2.4139,63200000.0
2007-04-20 05:24:00,2.414,2.4143,2.4138,2.4138,155400000.0
2007-04-20 05:25:00,2.4141,2.4143,2.4138,2.4139,79400000.0
2007-04-20 05:26:00,2.4141,2.4142,2.4139,2.4139,173200000.0
2007-04-20 05:27:00,2.414,2.414,2.4139,2.414,60000000.0
2007-04-20 05:28:00,2.414,2.414,2.414,2.414,128000000.0
2007-04-20 05:29:00,2.414,2.4142,2.414,2.4141,70800000.0
2007-04-20 05:30:00,2.414,2.4142,2.414,2.4142,87200000.0
2007-04-20 05:31:00,2.4142,2.4142,2.4142,2.4142,69600000.0
2007-04-20 05:32:00,2.4142,2.4146,2.4142,2.4142,91200000.0
2007-04-20 05:33:00,2.4142,2.4142,2.41405,2.41405,32600000.0
2007-04-20 05:34:00,2.4139,2.4143,2.4139,2.4142,56500000.0
2007-04-20 05:35:00,2.4143,2.4147,2.41425,2.4145,88100000.0
2007-04-20 05:36:00,2.4146,2.4146,2.4146,2.4146,25600000.0
2007-04-20 05:37:00,2.4145,2.4145,2.4145,2.4145,44000000.0
2007-04-20 05:38:00,2.4145,2.4148,2.4144,2.41445,117600000.0
2007-04-20 05:39:00,2.41445,2.4147,2.4143,2.4146,242600000.0
2007-04-20 05:40:00,2.4146,2.4147,2.4145,2.4146,118400000.0
2007-04-20 05:41:00,2.4146,2.4146,2.414,2.4145,190900000.0
2007-04-20 05:42:00,2.41445,2.4145,2.4144,2.4144,76200000.0
2007-04-20 05:43:00,2.4144,2.4145,2.4144,2.4145,43200000.0
2007-04-20 05:44:00,2.41445,2.4146,2.4144,2.4145,131200000.0
2007-04-20 05:45:00,2.4145,2.41475,2.41445,2.41475,56800000.0
2007-04-20 05:46:00,2.41475,2.4149,2.4146,2.4149,111200000.0
2007-04-20 05:47:00,2.4149,2.4151,2.4147,2.4149,192000000.0
2007-04-20 05:48:00,2.415,2.4151,2.415,2.4151,100000000.0
2007-04-20 05:49:00,2.415,2.415,2.415,2.415,12800000.0
2007-04-20 05:50:00,2.415,2.415,2.415,2.415,12000000.0
2007-04-20 05:51:00,2.415,2.41505,2.4146,2.415,57600000.0
2007-04-20 05:52:00,2.415,2.415,2.4145,2.4148,65600000.0
2007-04-20 05:53:00,2.4147,2.4147,2.4143,2.4143,43700000.0
2007-04-20 05:54:00,2.4147,2.4149,2.4147,2.41475,126400000.0
2007-04-20 05:55:00,2.4147,2.415,2.4145,2.41495,97399999.0
2007-04-20 05:56:00,2.41505,2.4151,2.415,2.415,64000000.0
2007-04-20 05:57:00,2.415,2.4151,2.4149,2.4149,67200000.0
2007-04-20 05:58:00,2.4149,2.4149,2.41465,2.4148,49500000.0
2007-04-20 05:59:00,2.4148,2.4148,2.4147,2.4147,93600000.0
2007-04-20 06:00:00,2.4148,2.4148,2.4148,2.4148,4800000.0
2007-04-20 06:01:00,2.4147,2.4147,2.4146,2.4146,18400000.0
2007-04-20 06:02:00,2.4146,2.4147,2.4146,2.4147,21600000.0
2007-04-20 06:03:00,2.4148,2.4148,2.4144,2.4145,91900000.0
2007-04-20 06:04:00,2.4145,2.4148,2.4144,2.4147,137600000.0
2007-04-20 06:05:00,2.4147,2.415,2.4147,2.41485,154200000.0
2007-04-20 06:06:00,2.4149,2.4151,2.4149,2.4151,108400000.0
2007-04-20 06:07:00,2.4151,2.4151,2.415,2.415,59200000.0
2007-04-20 06:08:00,2.415,2.415,2.415,2.415,8000000.0
2007-04-20 06:09:00,2.4149,2.415,2.4148,2.4148,52800000.0
2007-04-20 06:10:00,2.4149,2.415,2.4141,2.4143,145200000.0
2007-04-20 06:11:00,2.4143,2.4148,2.4143,2.4147,110700000.0
2007-04-20 06:12:00,2.4147,2.4147,2.4147,2.4147,20800000.0
2007-04-20 06:13:00,2.4147,2.4147,2.4147,2.4147,2400000.0
2007-04-20 06:14:00,2.4146,2.4146,2.4146,2.4146,10400000.0
2007-04-20 06:15:00,2.41455,2.41455,2.4142,2.4145,37300000.0
2007-04-20 06:16:00,2.41445,2.41445,2.4144,2.4144,50400000.0
2007-04-20 06:17:00,2.4144,2.4144,2.4144,2.4144,15200000.0
2007-04-20 06:18:00,2.4144,2.4144,2.4142,2.4142,28000000.0
2007-04-20 06:19:00,2.4143,2.4146,2.4143,2.4146,34000000.0
2007-04-20 06:20:00,2.4146,2.4146,2.4145,2.4145,18200000.0
2007-04-20 06:21:00,2.4146,2.4147,2.4145,2.4145,23200000.0
2007-04-20 06:22:00,2.4146,2.4147,2.41435,2.4145,110500000.0
2007-04-20 06:23:00,2.41445,2.4146,2.4141,2.4145,73799999.0
2007-04-20 06:24:00,2.4146,2.4147,2.4145,2.4145,38400000.0
2007-04-20 06:25:00,2.4147,2.4148,2.4145,2.4147,68000000.0
2007-04-20 06:26:00,2.4149,2.4149,2.4145,2.4145,86800000.0
2007-04-20 06:27:00,2.4145,2.4145,2.4145,2.4145,5600000.0
2007-04-20 06:28:00,2.4145,2.4146,2.4145,2.4145,36000000.0
2007-04-20 06:29:00,2.4145,2.4147,2.4143,2.4147,64000000.0
2007-04-20 06:30:00,2.41423,2.41452,2.41422,2.41432,44800000.0
2007-04-20 06:31:00,2.4147,2.4147,2.4146,2.4146,16800000.0
2007-04-20 06:32:00,2.4146,2.4148,2.4146,2.4146,47200000.0
2007-04-20 06:33:00,2.4146,2.4147,2.4146,2.4147,28000000.0
2007-04-20 06:34:00,2.4147,2.4149,2.4145,2.4146,51900000.0
2007-04-20 06:35:00,2.4146,2.4148,2.4146,2.4147,90300000.0
2007-04-20 06:36:00,2.4147,2.4147,2.4145,2.4145,52800000.0
2007-04-20 06:37:00,2.4145,2.4145,2.4145,2.4145,4800000.0
2007-04-20 06:38:00,2.4146,2.4146,2.4145,2.4145,36800000.0
2007-04-20 06:39:00,2.4145,2.4146,2.4144,2.4144,29600000.0
2007-04-20 06:40:00,2.4144,2.4145,2.4144,2.4145,44000000.0
2007-04-20 06:41:00,2.4145,2.4145,2.4141,2.41425,84200000.0
2007-04-20 06:42:00,2.4141,2.4145,2.414,2.4144,73900000.0
2007-04-20 06:43:00,2.4144,2.4144,2.4142,2.4144,137200000.0
2007-04-20 06:44:00,2.4141,2.4145,2.4141,2.4145,28800000.0
2007-04-20 06:45:00,2.41402,2.41402,2.41387,2.41393,89400000.0
2007-04-20 06:46:00,2.4145,2.4145,2.4143,2.4143,56800000.0
2007-04-20 06:47:00,2.4143,2.4143,2.4142,2.4142,19200000.0
2007-04-20 06:48:00,2.4142,2.4142,2.4141,2.4142,34800000.0
2007-04-20 06:49:00,2.4141,2.4143,2.414,2.4142,43000000.0
2007-04-20 06:50:00,2.4143,2.4143,2.4138,2.4141,53500000.0
2007-04-20 06:51:00,2.414,2.4141,2.414,2.414,49600000.0
2007-04-20 06:52:00,2.4141,2.4141,2.4141,2.4141,4800000.0
2007-04-20 06:53:00,2.4141,2.4141,2.414,2.414,64000000.0
2007-04-20 06:54:00,2.4139,2.414,2.4134,2.4137,78200000.0
2007-04-20 06:55:00,2.4138,2.4139,2.4138,2.4138,47200000.0
2007-04-20 06:56:00,2.4139,2.4139,2.4139,2.4139,4800000.0
2007-04-20 06:57:00,2.4138,2.4139,2.4137,2.4139,45600000.0
2007-04-20 06:58:00,2.41359,2.41385,2.41328,2.41335,45200000.0
2007-04-20 06:59:00,2.4139,2.4141,2.4139,2.4141,69000000.0
2007-04-20 07:00:00,2.414,2.414,2.414,2.414,34400000.0
2007-04-20 07:01:00,2.414,2.4141,2.414,2.4141,17600000.0
2007-04-20 07:02:00,2.4141,2.4141,2.4141,2.4141,25600000.0
2007-04-20 07:03:00,2.4141,2.4143,2.4141,2.4141,62400000.0
2007-04-20 07:04:00,2.4142,2.4143,2.4138,2.4142,107900000.0
2007-04-20 07:05:00,2.4143,2.4146,2.4143,2.4143,87800000.0
2007-04-20 07:06:00,2.4143,2.4143,2.41385,2.41385,78500000.0
2007-04-20 07:07:00,2.41385,2.414,2.4135,2.4137,90000000.0
2007-04-20 07:08:00,2.41365,2.41365,2.41305,2.41336,242200000.0
2007-04-20 07:09:00,2.4138,2.4139,2.4138,2.4138,22800000.0
2007-04-20 07:10:00,2.4138,2.4138,2.4132,2.4132,76100000.0
2007-04-20 07:11:00,2.4137,2.4137,2.4133,2.4136,68000000.0
2007-04-20 07:12:00,2.4136,2.4136,2.4135,2.4136,28800000.0
2007-04-20 07:13:00,2.4136,2.4137,2.41325,2.4133,128600001.0
2007-04-20 07:14:00,2.4134,2.4135,2.4133,2.4133,92600000.0
2007-04-20 07:15:00,2.4133,2.4135,2.4133,2.4133,52000000.0
2007-04-20 07:16:00,2.4133,2.414,2.4133,2.4138,173900000.0
2007-04-20 07:17:00,2.4137,2.414,2.4137,2.4139,121500000.0
2007-04-20 07:18:00,2.4139,2.4139,2.4139,2.4139,9600000.0
2007-04-20 07:19:00,2.4139,2.4139,2.4138,2.4139,39200000.0
2007-04-20 07:20:00,2.4139,2.4139,2.4137,2.4137,17600000.0
2007-04-20 07:21:00,2.4138,2.4139,2.4137,2.4138,120600000.0
2007-04-20 07:22:00,2.4138,2.414,2.4137,2.4137,151200000.0
2007-04-20 07:23:00,2.4139,2.4143,2.4136,2.4141,212300000.0
2007-04-20 07:24:00,2.4141,2.41455,2.4141,2.41455,102400000.0
2007-04-20 07:25:00,2.4145,2.4145,2.41425,2.4143,121000000.0
2007-04-20 07:26:00,2.4143,2.4143,2.4143,2.4143,2400000.0
2007-04-20 07:27:00,2.4143,2.4143,2.4142,2.4143,8600000.0
2007-04-20 07:28:00,2.4144,2.4147,2.414,2.4143,168300000.0
2007-04-20 07:29:00,2.4143,2.4143,2.4143,2.4143,19000000.0
2007-04-20 07:30:00,2.4144,2.4144,2.4142,2.4143,16000000.0
2007-04-20 07:31:00,2.4144,2.4144,2.4144,2.4144,4800000.0
2007-04-20 07:32:00,2.4144,2.4146,2.4144,2.4146,90400000.0
2007-04-20 07:33:00,2.4146,2.4146,2.4142,2.4142,73400000.0
2007-04-20 07:34:00,2.4143,2.4145,2.4142,2.4142,28800000.0
2007-04-20 07:35:00,2.4143,2.4145,2.4143,2.4144,48000000.0
2007-04-20 07:36:00,2.4145,2.4146,2.4143,2.4143,103200000.0
2007-04-20 07:37:00,2.4143,2.4144,2.4143,2.4143,245800000.0
2007-04-20 07:38:00,2.4143,2.4145,2.414,2.4141,251100000.0
2007-04-20 07:39:00,2.4142,2.4145,2.4141,2.41425,263100001.0
2007-04-20 07:40:00,2.41425,2.4147,2.41425,2.4144,92800000.0
2007-04-20 07:41:00,2.4141,2.4145,2.4141,2.4145,38400000.0
2007-04-20 07:42:00,2.4144,2.4144,2.4144,2.4144,12800000.0
2007-04-20 07:43:00,2.4144,2.41455,2.4143,2.4143,34400000.0
2007-04-20 07:44:00,2.4143,2.4143,2.4139,2.414,89200000.0
2007-04-20 07:45:00,2.414,2.4143,2.4139,2.4143,38700000.0
2007-04-20 07:46:00,2.414,2.4143,2.4138,2.4138,31100000.0
2007-04-20 07:47:00,2.4139,2.4139,2.4138,2.4138,4000000.0
2007-04-20 07:48:00,2.4137,2.414,2.4137,2.4138,10800000.0
2007-04-20 07:49:00,2.4138,2.414,2.4136,2.4138,140400000.0
2007-04-20 07:50:00,2.4138,2.4139,2.4136,2.4137,109299999.0
2007-04-20 07:51:00,2.4137,2.4137,2.4136,2.4136,10400000.0
2007-04-20 07:52:00,2.4138,2.4138,2.4137,2.4138,39200000.0
2007-04-20 07:53:00,2.4138,2.4139,2.4138,2.4139,35200000.0
2007-04-20 07:54:00,2.4139,2.4139,2.4139,2.4139,13600000.0
2007-04-20 07:55:00,2.4139,2.4139,2.4138,2.4138,6400000.0
2007-04-20 07:56:00,2.4138,2.4139,2.4138,2.41385,55200000.0
2007-04-20 07:57:00,2.4139,2.4139,2.4139,2.4139,30400000.0
2007-04-20 07:58:00,2.4139,2.4139,2.4135,2.4135,68800000.0
2007-04-20 07:59:00,2.4135,2.4137,2.4135,2.4137,38400000.0
2007-04-20 08:00:00,2.4136,2.4136,2.4135,2.4136,60800000.0
2007-04-20 08:01:00,2.4136,2.4137,2.413,2.4136,140900000.0
2007-04-20 08:02:00,2.4136,2.4136,2.4133,2.4133,73400000.0
2007-04-20 08:03:00,2.4133,2.4138,2.413,2.4131,246400000.0
2007-04-20 08:04:00,2.4132,2.4136,2.4129,2.4133,292799999.0
2007-04-20 08:05:00,2.4133,2.4134,2.413,2.4131,132400000.0
2007-04-20 08:06:00,2.4131,2.4136,2.413,2.4136,220700000.0
2007-04-20 08:07:00,2.4136,2.4136,2.4132,2.4134,146900000.0
2007-04-20 08:08:00,2.4133,2.4134,2.413,2.4132,255100000.0
2007-04-20 08:09:00,2.4132,2.4136,2.413,2.4134,209400000.0
2007-04-20 08:10:00,2.4133,2.4135,2.4133,2.4134,80800000.0
2007-04-20 08:11:00,2.4134,2.4139,2.4126,2.4136,307500000.0
2007-04-20 08:12:00,2.4136,2.4147,2.4136,2.4145,299200000.0
2007-04-20 08:13:00,2.4145,2.4145,2.4137,2.4138,271600000.0
2007-04-20 08:14:00,2.4138,2.4154,2.4138,2.4154,459400000.0
2007-04-20 08:15:00,2.4154,2.4154,2.4148,2.4153,316899997.0
2007-04-20 08:16:00,2.4153,2.4155,2.4148,2.4151,287600000.0
2007-04-20 08:17:00,2.4151,2.4151,2.4146,2.4148,394300000.0
2007-04-20 08:18:00,2.41475,2.4151,2.414,2.415,500400004.0
2007-04-20 08:19:00,2.4149,2.4153,2.4147,2.4151,317799999.0
2007-04-20 08:20:00,2.4151,2.4155,2.4149,2.4155,448699997.0
2007-04-20 08:21:00,2.4155,2.4161,2.4154,2.4157,482099999.0
2007-04-20 08:22:00,2.4157,2.4157,2.4152,2.4155,654799994.0
2007-04-20 08:23:00,2.4155,2.4163,2.4154,2.4159,580100000.0
2007-04-20 08:24:00,2.416,2.4163,2.4157,2.4162,292699999.0
2007-04-20 08:25:00,2.4163,2.4165,2.4158,2.4159,297300000.0
2007-04-20 08:26:00,2.416,2.4161,2.4159,2.4159,323200000.0
2007-04-20 08:27:00,2.4159,2.4163,2.4158,2.4161,204800000.0
2007-04-20 08:28:00,2.4161,2.4166,2.4158,2.4162,398800000.0
2007-04-20 08:29:00,2.4162,2.4165,2.4158,2.4161,432299999.0
2007-04-20 08:30:00,2.4161,2.4164,2.416,2.416,188300000.0
2007-04-20 08:31:00,2.4159,2.4163,2.4158,2.4162,366500000.0
2007-04-20 08:32:00,2.4162,2.4166,2.416,2.4164,139400000.0
2007-04-20 08:33:00,2.4165,2.4165,2.4163,2.4163,81600000.0
2007-04-20 08:34:00,2.4163,2.4164,2.416,2.4161,189400000.0
2007-04-20 08:35:00,2.4161,2.4161,2.4159,2.4161,132800000.0
2007-04-20 08:36:00,2.4162,2.4162,2.416,2.4161,191100000.0
2007-04-20 08:37:00,2.4162,2.4167,2.4162,2.4167,87200000.0
2007-04-20 08:38:00,2.4169,2.4169,2.4162,2.4165,110700000.0
2007-04-20 08:39:00,2.4164,2.4167,2.4163,2.4167,176700000.0
2007-04-20 08:40:00,2.4167,2.4167,2.4165,2.4167,59200000.0
2007-04-20 08:41:00,2.4166,2.4166,2.41635,2.4164,182400000.0
2007-04-20 08:42:00,2.4164,2.4167,2.4159,2.4165,388000002.0
2007-04-20 08:43:00,2.4165,2.4167,2.4161,2.4166,295600000.0
2007-04-20 08:44:00,2.4164,2.4167,2.416,2.4162,225600000.0
2007-04-20 08:45:00,2.4161,2.4161,2.4156,2.4158,284899999.0
2007-04-20 08:46:00,2.4158,2.416,2.4156,2.4159,388599999.0
2007-04-20 08:47:00,2.4157,2.4164,2.41555,2.416,302899999.0
2007-04-20 08:48:00,2.416,2.4163,2.4157,2.416,380999998.0
2007-04-20 08:49:00,2.4159,2.4162,2.4157,2.416,195600000.0
2007-04-20 08:50:00,2.4162,2.4165,2.416,2.4164,273800000.0
2007-04-20 08:51:00,2.4162,2.4166,2.4162,2.4164,141700000.0
2007-04-20 08:52:00,2.4164,2.4167,2.416,2.4167,336500000.0
2007-04-20 08:53:00,2.4167,2.4169,2.416,2.4162,222800000.0
2007-04-20 08:54:00,2.4162,2.4164,2.4161,2.4162,151800000.0
2007-04-20 08:55:00,2.4162,2.4164,2.4159,2.4162,201600000.0
2007-04-20 08:56:00,2.4162,2.4162,2.4159,2.416,148000000.0
2007-04-20 08:57:00,2.416,2.416,2.4152,2.4155,215199999.0
2007-04-20 08:58:00,2.4156,2.4162,2.4153,2.4153,337599993.0
2007-04-20 08:59:00,2.4153,2.4155,2.415,2.4153,277499999.0
2007-04-20 09:00:00,2.4152,2.4155,2.4151,2.4153,467499999.0
2007-04-20 09:01:00,2.4154,2.4154,2.415,2.4152,273100000.0
2007-04-20 09:02:00,2.4152,2.4152,2.4149,2.415,174300000.0
2007-04-20 09:03:00,2.415,2.4152,2.4148,2.4151,221500000.0
2007-04-20 09:04:00,2.415,2.4153,2.4146,2.4149,340100000.0
2007-04-20 09:05:00,2.4148,2.4152,2.4147,2.4152,234499999.0
2007-04-20 09:06:00,2.4152,2.4153,2.415,2.4151,217600000.0
2007-04-20 09:07:00,2.4151,2.4155,2.4147,2.4151,329999997.0
2007-04-20 09:08:00,2.4151,2.4152,2.4143,2.4148,368200001.0
2007-04-20 09:09:00,2.4148,2.4151,2.4148,2.4151,344699997.0
2007-04-20 09:10:00,2.4151,2.4159,2.4151,2.4158,501800000.0
2007-04-20 09:11:00,2.4158,2.4162,2.4155,2.416,317899999.0
2007-04-20 09:12:00,2.416,2.416,2.4155,2.4158,257599998.0
2007-04-20 09:13:00,2.4158,2.416,2.4155,2.4158,170399999.0
2007-04-20 09:14:00,2.4158,2.4158,2.4155,2.4157,280800000.0
2007-04-20 09:15:00,2.4158,2.4161,2.4156,2.4159,187200000.0
2007-04-20 09:16:00,2.4158,2.4162,2.4158,2.416,97600000.0
2007-04-20 09:17:00,2.4161,2.4167,2.416,2.4162,487899998.0
2007-04-20 09:18:00,2.4162,2.4162,2.416,2.416,294999996.0
2007-04-20 09:19:00,2.4159,2.4162,2.4154,2.4154,433900000.0
2007-04-20 09:20:00,2.4154,2.416,2.4154,2.416,294600000.0
2007-04-20 09:21:00,2.4158,2.4159,2.4155,2.4155,151400000.0
2007-04-20 09:22:00,2.4155,2.4159,2.4155,2.4157,106400001.0
2007-04-20 09:23:00,2.4159,2.4164,2.4158,2.4161,122100000.0
2007-04-20 09:24:00,2.4161,2.4163,2.4157,2.416,130700001.0
2007-04-20 09:25:00,2.416,2.4162,2.416,2.4162,10400000.0
2007-04-20 09:26:00,2.4161,2.4165,2.4161,2.4165,208400000.0
2007-04-20 09:27:00,2.4165,2.4165,2.4164,2.4164,147200000.0
2007-04-20 09:28:00,2.4165,2.4165,2.4163,2.4164,123300000.0
2007-04-20 09:29:00,2.4165,2.4165,2.4164,2.4165,50400000.0
2007-04-20 09:30:00,2.4165,2.4165,2.4162,2.4162,104000000.0
2007-04-20 09:31:00,2.4164,2.4169,2.4163,2.4168,132500000.0
2007-04-20 09:32:00,2.4168,2.4169,2.4168,2.4168,52800000.0
2007-04-20 09:33:00,2.4168,2.4169,2.4168,2.4168,44800000.0
2007-04-20 09:34:00,2.4168,2.4172,2.4167,2.417,183900000.0
2007-04-20 09:35:00,2.4169,2.4176,2.4169,2.4172,376900000.0
2007-04-20 09:36:00,2.4172,2.4172,2.4172,2.4172,27200000.0
2007-04-20 09:37:00,2.4172,2.4175,2.417,2.4174,55200000.0
2007-04-20 09:38:00,2.4175,2.4175,2.4173,2.4174,116800000.0
2007-04-20 09:39:00,2.4173,2.4173,2.4172,2.4173,73600000.0
2007-04-20 09:40:00,2.4172,2.4174,2.4172,2.4174,81600000.0
2007-04-20 09:41:00,2.4174,2.4178,2.4172,2.4178,325200000.0
2007-04-20 09:42:00,2.4176,2.4178,2.4172,2.4177,347600000.0
2007-04-20 09:43:00,2.4178,2.4183,2.4176,2.4178,517900000.0
2007-04-20 09:44:00,2.4178,2.4182,2.4177,2.4182,289800000.0
2007-04-20 09:45:00,2.4182,2.4183,2.4178,2.4182,256999999.0
2007-04-20 09:46:00,2.418,2.4185,2.4178,2.4185,340999994.0
2007-04-20 09:47:00,2.4184,2.4184,2.4179,2.418,289799996.0
2007-04-20 09:48:00,2.418,2.4185,2.4179,2.4184,312799999.0
2007-04-20 09:49:00,2.4184,2.4184,2.4176,2.4177,247800000.0
2007-04-20 09:50:00,2.4177,2.4179,2.4172,2.4178,407799998.0
2007-04-20 09:51:00,2.4178,2.4179,2.4171,2.4175,234900000.0
2007-04-20 09:52:00,2.4174,2.4174,2.4169,2.4172,111100000.0
2007-04-20 09:53:00,2.4172,2.4174,2.417,2.4173,236699999.0
2007-04-20 09:54:00,2.4173,2.4173,2.417,2.4172,253200002.0
2007-04-20 09:55:00,2.4172,2.4173,2.4171,2.4173,94100001.0
2007-04-20 09:56:00,2.4173,2.4174,2.4169,2.4173,155099999.0
2007-04-20 09:57:00,2.4173,2.4175,2.4173,2.4174,138200000.0
2007-04-20 09:58:00,2.4172,2.4174,2.4171,2.4173,116800000.0
2007-04-20 09:59:00,2.4174,2.4175,2.4173,2.4173,134000000.0
2007-04-20 10:00:00,2.4173,2.4175,2.4173,2.4174,196700000.0
2007-04-20 10:01:00,2.4174,2.4177,2.4172,2.4174,122100000.0
2007-04-20 10:02:00,2.4174,2.4176,2.4174,2.4176,104600000.0
2007-04-20 10:03:00,2.4176,2.4177,2.4175,2.4176,173500001.0
2007-04-20 10:04:00,2.4176,2.4176,2.4174,2.4175,253300000.0
2007-04-20 10:05:00,2.4174,2.4176,2.4173,2.4176,41600000.0
2007-04-20 10:06:00,2.4175,2.418,2.4174,2.418,168400000.0
2007-04-20 10:07:00,2.418,2.418,2.4177,2.4178,130199999.0
2007-04-20 10:08:00,2.4178,2.418,2.4177,2.4177,73600000.0
2007-04-20 10:09:00,2.4177,2.4178,2.4175,2.4178,76800000.0
2007-04-20 10:10:00,2.4178,2.4182,2.4178,2.418,190699999.0
2007-04-20 10:11:00,2.4178,2.4184,2.4177,2.4184,168000000.0
2007-04-20 10:12:00,2.4182,2.4183,2.4177,2.4179,282700000.0
2007-04-20 10:13:00,2.4181,2.4186,2.4181,2.4184,207800000.0
2007-04-20 10:14:00,2.4185,2.4188,2.4184,2.4187,166400000.0
2007-04-20 10:15:00,2.4188,2.419,2.4184,2.4188,308200000.0
2007-04-20 10:16:00,2.4188,2.4188,2.4184,2.4184,125600000.0
2007-04-20 10:17:00,2.4184,2.4188,2.4181,2.4186,398299999.0
2007-04-20 10:18:00,2.4188,2.4188,2.4184,2.4186,162100000.0
2007-04-20 10:19:00,2.4186,2.4186,2.4182,2.4182,134300000.0
2007-04-20 10:20:00,2.4184,2.4188,2.4182,2.4188,119000000.0
2007-04-20 10:21:00,2.4186,2.4186,2.4181,2.4185,219900000.0
2007-04-20 10:22:00,2.4186,2.4188,2.4182,2.4183,243700000.0
2007-04-20 10:23:00,2.4183,2.419,2.4183,2.419,354199999.0
2007-04-20 10:24:00,2.419,2.4194,2.4185,2.4187,215900000.0
2007-04-20 10:25:00,2.4189,2.4196,2.4186,2.4194,475699999.0
2007-04-20 10:26:00,2.4194,2.4194,2.4188,2.4193,259100000.0
2007-04-20 10:27:00,2.4193,2.4193,2.4185,2.419,133400000.0
2007-04-20 10:28:00,2.4188,2.4189,2.4182,2.4188,386799996.0
2007-04-20 10:29:00,2.4188,2.4194,2.4185,2.4185,338499999.0
2007-04-20 10:30:00,2.4177,2.4187,2.4154,2.4181,454800000.0
2007-04-20 10:31:00,2.4181,2.4182,2.4177,2.418,271900000.0
2007-04-20 10:32:00,2.418,2.4181,2.4175,2.4177,203500000.0
2007-04-20 10:33:00,2.4178,2.418,2.41735,2.418,259800000.0
2007-04-20 10:34:00,2.4181,2.4192,2.4179,2.4191,360100001.0
2007-04-20 10:35:00,2.4191,2.4192,2.4181,2.4181,183000001.0
2007-04-20 10:36:00,2.4182,2.4184,2.4181,2.4182,262400000.0
2007-04-20 10:37:00,2.4181,2.4181,2.4171,2.4177,503000000.0
2007-04-20 10:38:00,2.4177,2.4182,2.4177,2.4179,300700000.0
2007-04-20 10:39:00,2.4179,2.418,2.4171,2.4173,273000000.0
2007-04-20 10:40:00,2.4173,2.4174,2.4169,2.4169,188000000.0
2007-04-20 10:41:00,2.4169,2.417,2.4165,2.4166,183200001.0
2007-04-20 10:42:00,2.4166,2.4166,2.4158,2.4163,372299998.0
2007-04-20 10:43:00,2.4163,2.4164,2.4158,2.4158,175900000.0
2007-04-20 10:44:00,2.4157,2.4161,2.4155,2.4159,506600002.0
2007-04-20 10:45:00,2.416,2.4163,2.4158,2.4159,237399997.0
2007-04-20 10:46:00,2.4159,2.4159,2.4149,2.4152,299000000.0
2007-04-20 10:47:00,2.4153,2.4153,2.4133,2.4138,624099998.0
2007-04-20 10:48:00,2.414,2.4148,2.4135,2.4146,314900000.0
2007-04-20 10:49:00,2.4147,2.415,2.4144,2.4149,216200000.0
2007-04-20 10:50:00,2.4149,2.415,2.4144,2.4147,276600003.0
2007-04-20 10:51:00,2.4148,2.4149,2.4146,2.4146,105500000.0
2007-04-20 10:52:00,2.4146,2.415,2.4146,2.415,250700000.0
2007-04-20 10:53:00,2.4149,2.4153,2.4147,2.4148,245500000.0
2007-04-20 10:54:00,2.4148,2.4153,2.4148,2.4152,129600000.0
2007-04-20 10:55:00,2.4151,2.4157,2.4151,2.4156,172800000.0
2007-04-20 10:56:00,2.4156,2.4156,2.4152,2.4152,173300001.0
2007-04-20 10:57:00,2.4152,2.4153,2.4149,2.4149,106899999.0
2007-04-20 10:58:00,2.4153,2.4153,2.415,2.4153,120500003.0
2007-04-20 10:59:00,2.4154,2.4157,2.4152,2.4154,205000000.0
2007-04-20 11:00:00,2.4156,2.416,2.4155,2.416,125299999.0
2007-04-20 11:01:00,2.4159,2.4167,2.4157,2.4167,372699998.0
2007-04-20 11:02:00,2.4166,2.4169,2.4162,2.4164,371500000.0
2007-04-20 11:03:00,2.4164,2.4169,2.4164,2.4169,128000000.0
2007-04-20 11:04:00,2.4169,2.417,2.4167,2.4169,106500000.0
2007-04-20 11:05:00,2.4167,2.4168,2.4163,2.4164,242100000.0
2007-04-20 11:06:00,2.4164,2.4167,2.41625,2.4167,188700000.0
2007-04-20 11:07:00,2.4167,2.4174,2.4165,2.4171,434799999.0
2007-04-20 11:08:00,2.4171,2.4174,2.4169,2.4172,212599999.0
2007-04-20 11:09:00,2.4173,2.4173,2.417,2.4173,85600000.0
2007-04-20 11:10:00,2.4173,2.4175,2.4171,2.4175,203200000.0
2007-04-20 11:11:00,2.4175,2.4176,2.4169,2.417,422400000.0
2007-04-20 11:12:00,2.4171,2.4172,2.4169,2.417,135600001.0
2007-04-20 11:13:00,2.4172,2.4182,2.417,2.418,201100000.0
2007-04-20 11:14:00,2.4179,2.4181,2.4175,2.4175,174300000.0
2007-04-20 11:15:00,2.4175,2.4176,2.4173,2.4173,48000000.0
2007-04-20 11:16:00,2.4173,2.4174,2.41725,2.4173,217300000.0
2007-04-20 11:17:00,2.4173,2.4174,2.4172,2.4173,192600000.0
2007-04-20 11:18:00,2.4172,2.4178,2.4172,2.4177,369800000.0
2007-04-20 11:19:00,2.4177,2.4184,2.4174,2.4181,373000001.0
2007-04-20 11:20:00,2.4181,2.4181,2.4175,2.4175,194900000.0
2007-04-20 11:21:00,2.4176,2.4176,2.4172,2.4174,144800000.0
2007-04-20 11:22:00,2.4174,2.4174,2.4172,2.4173,86400000.0
2007-04-20 11:23:00,2.4173,2.4174,2.4171,2.4171,76000000.0
2007-04-20 11:24:00,2.417,2.4172,2.4169,2.4169,104200000.0
2007-04-20 11:25:00,2.417,2.4172,2.4169,2.4172,131300000.0
2007-04-20 11:26:00,2.4172,2.4176,2.4172,2.4174,105700001.0
2007-04-20 11:27:00,2.4176,2.4179,2.4175,2.4178,82200000.0
2007-04-20 11:28:00,2.4178,2.418,2.4177,2.4179,89200000.0
2007-04-20 11:29:00,2.4179,2.4183,2.4178,2.4181,125500000.0
2007-04-20 11:30:00,2.418,2.4184,2.4179,2.418,215000000.0
2007-04-20 11:31:00,2.418,2.418,2.4176,2.418,119800000.0
2007-04-20 11:32:00,2.4179,2.418,2.4179,2.418,44800000.0
2007-04-20 11:33:00,2.418,2.4183,2.4177,2.4179,167100000.0
2007-04-20 11:34:00,2.4179,2.4181,2.41765,2.4178,143599999.0
2007-04-20 11:35:00,2.418,2.41805,2.4177,2.418,340300000.0
2007-04-20 11:36:00,2.418,2.4183,2.4179,2.418,191800000.0
2007-04-20 11:37:00,2.418,2.4185,2.418,2.4184,258300001.0
2007-04-20 11:38:00,2.4184,2.4185,2.418,2.4182,271600000.0
2007-04-20 11:39:00,2.418,2.4181,2.4179,2.4179,141600000.0
2007-04-20 11:40:00,2.4179,2.4181,2.4179,2.4181,149100000.0
2007-04-20 11:41:00,2.4182,2.4182,2.4177,2.4177,59200000.0
2007-04-20 11:42:00,2.4178,2.418,2.4176,2.418,32000000.0
2007-04-20 11:43:00,2.4179,2.418,2.4179,2.4179,4000000.0
2007-04-20 11:44:00,2.4179,2.4185,2.4179,2.4185,314100000.0
2007-04-20 11:45:00,2.4184,2.4185,2.418,2.4182,226600000.0
2007-04-20 11:46:00,2.4181,2.4186,2.4179,2.4185,255500001.0
2007-04-20 11:47:00,2.4184,2.4186,2.4182,2.4184,159500000.0
2007-04-20 11:48:00,2.4184,2.4185,2.4181,2.4183,133900000.0
2007-04-20 11:49:00,2.4185,2.4188,2.4183,2.4184,247900000.0
2007-04-20 11:50:00,2.4184,2.4187,2.4184,2.4186,122100000.0
2007-04-20 11:51:00,2.4185,2.4189,2.4185,2.4189,283700001.0
2007-04-20 11:52:00,2.4189,2.4192,2.4187,2.419,288200000.0
2007-04-20 11:53:00,2.4191,2.4192,2.4186,2.4188,315199999.0
2007-04-20 11:54:00,2.4186,2.4188,2.4183,2.4185,296900000.0
2007-04-20 11:55:00,2.4185,2.4185,2.4181,2.4183,70400000.0
2007-04-20 11:56:00,2.4182,2.4186,2.4181,2.4184,162500000.0
2007-04-20 11:57:00,2.4186,2.4186,2.4184,2.4186,79900000.0
2007-04-20 11:58:00,2.4184,2.4186,2.4183,2.4186,104700000.0
2007-04-20 11:59:00,2.4188,2.4188,2.4184,2.4186,115200000.0
2007-04-20 12:00:00,2.4186,2.4186,2.4184,2.4185,105500000.0
2007-04-20 12:01:00,2.4185,2.4186,2.4184,2.4184,82400000.0
2007-04-20 12:02:00,2.4184,2.4184,2.4183,2.4184,53600000.0
2007-04-20 12:03:00,2.4183,2.4186,2.4182,2.4186,109600000.0
2007-04-20 12:04:00,2.4184,2.4186,2.4184,2.4184,47200000.0
2007-04-20 12:05:00,2.4185,2.4189,2.4182,2.4184,95100000.0
2007-04-20 12:06:00,2.4182,2.4185,2.4181,2.4182,272999997.0
2007-04-20 12:07:00,2.4182,2.4187,2.418,2.4187,347999999.0
2007-04-20 12:08:00,2.4187,2.4191,2.4186,2.4188,300700000.0
2007-04-20 12:09:00,2.4188,2.419,2.4186,2.4186,106700000.0
2007-04-20 12:10:00,2.4188,2.4188,2.4183,2.4186,253700000.0
2007-04-20 12:11:00,2.4188,2.419,2.4186,2.4189,175400000.0
2007-04-20 12:12:00,2.4189,2.4192,2.4187,2.4191,391899998.0
2007-04-20 12:13:00,2.4191,2.4194,2.419,2.4191,274400000.0
2007-04-20 12:14:00,2.4191,2.4192,2.419,2.419,102400000.0
2007-04-20 12:15:00,2.419,2.4191,2.4189,2.419,111700000.0
2007-04-20 12:16:00,2.419,2.4193,2.4189,2.419,347800000.0
2007-04-20 12:17:00,2.4192,2.4194,2.419,2.4194,152300000.0
2007-04-20 12:18:00,2.4193,2.4194,2.4192,2.4194,105600000.0
2007-04-20 12:19:00,2.4192,2.4196,2.4192,2.4194,113600000.0
2007-04-20 12:20:00,2.4193,2.4197,2.4191,2.41935,278400000.0
2007-04-20 12:21:00,2.4193,2.4194,2.4191,2.4191,133500000.0
2007-04-20 12:22:00,2.4191,2.4192,2.4189,2.419,67200000.0
2007-04-20 12:23:00,2.419,2.4194,2.4189,2.4193,188700000.0
2007-04-20 12:24:00,2.4193,2.4195,2.4192,2.4192,144000000.0
2007-04-20 12:25:00,2.4192,2.4192,2.4191,2.4192,107200000.0
2007-04-20 12:26:00,2.4192,2.4195,2.4191,2.4195,120000001.0
2007-04-20 12:27:00,2.4195,2.4197,2.4194,2.4194,78400000.0
2007-04-20 12:28:00,2.4194,2.4199,2.4194,2.4198,112800000.0
2007-04-20 12:29:00,2.4198,2.42,2.4195,2.4195,102400000.0
2007-04-20 12:30:00,2.4195,2.4195,2.4192,2.4195,149700000.0
2007-04-20 12:31:00,2.4195,2.4196,2.4192,2.4193,239900000.0
2007-04-20 12:32:00,2.4194,2.4198,2.4193,2.4198,156600000.0
2007-04-20 12:33:00,2.4198,2.4198,2.4193,2.4194,140400000.0
2007-04-20 12:34:00,2.41935,2.4196,2.4193,2.4195,55100000.0
2007-04-20 12:35:00,2.4195,2.4197,2.4193,2.4196,165600000.0
2007-04-20 12:36:00,2.4196,2.4196,2.419,2.4191,154400000.0
2007-04-20 12:37:00,2.4191,2.4191,2.4187,2.4189,225700000.0
2007-04-20 12:38:00,2.4188,2.4189,2.4188,2.4188,170300005.0
2007-04-20 12:39:00,2.4188,2.4188,2.4183,2.4187,354399997.0
2007-04-20 12:40:00,2.4187,2.4187,2.4185,2.4186,108800000.0
2007-04-20 12:41:00,2.4186,2.4186,2.4183,2.4184,68800000.0
2007-04-20 12:42:00,2.4184,2.4185,2.4182,2.4182,196700000.0
2007-04-20 12:43:00,2.4182,2.4185,2.4181,2.4182,282300002.0
2007-04-20 12:44:00,2.4182,2.4183,2.418,2.4181,201000001.0
2007-04-20 12:45:00,2.4181,2.4181,2.4178,2.4179,243999999.0
2007-04-20 12:46:00,2.4179,2.4181,2.4179,2.4181,102400000.0
2007-04-20 12:47:00,2.418,2.4181,2.4179,2.4179,49600000.0
2007-04-20 12:48:00,2.4178,2.4179,2.4176,2.4176,161600000.0
2007-04-20 12:49:00,2.4176,2.4179,2.4176,2.4178,270000000.0
2007-04-20 12:50:00,2.4177,2.4177,2.4175,2.4176,45600000.0
2007-04-20 12:51:00,2.4176,2.4176,2.4172,2.4172,84000000.0
2007-04-20 12:52:00,2.4173,2.4174,2.4171,2.4173,77600000.0
2007-04-20 12:53:00,2.4173,2.4173,2.4168,2.4169,271900000.0
2007-04-20 12:54:00,2.417,2.4173,2.4169,2.4173,207600000.0
2007-04-20 12:55:00,2.4172,2.4174,2.4171,2.4174,180800000.0
2007-04-20 12:56:00,2.4174,2.4174,2.4168,2.4172,259899998.0
2007-04-20 12:57:00,2.4171,2.4172,2.4169,2.4172,128799999.0
2007-04-20 12:58:00,2.4173,2.4175,2.4172,2.4175,193600000.0
2007-04-20 12:59:00,2.4175,2.4178,2.4175,2.4178,36000000.0
2007-04-20 13:00:00,2.4179,2.4179,2.41765,2.4179,202300000.0
2007-04-20 13:01:00,2.4179,2.4181,2.4176,2.4176,179700000.0
2007-04-20 13:02:00,2.41755,2.4178,2.4175,2.4176,174000000.0
2007-04-20 13:03:00,2.4176,2.4177,2.4175,2.4175,100000000.0
2007-04-20 13:04:00,2.4175,2.4176,2.4173,2.4176,99600000.0
2007-04-20 13:05:00,2.4175,2.4176,2.4174,2.4175,81600000.0
2007-04-20 13:06:00,2.4176,2.4177,2.4176,2.4177,44000000.0
2007-04-20 13:07:00,2.4177,2.4178,2.4175,2.4176,103200000.0
2007-04-20 13:08:00,2.4176,2.4182,2.4176,2.4178,283900000.0
2007-04-20 13:09:00,2.4179,2.418,2.4178,2.4178,104800000.0
2007-04-20 13:10:00,2.4178,2.418,2.4176,2.4178,126400000.0
2007-04-20 13:11:00,2.4178,2.4178,2.4176,2.4178,75900000.0
2007-04-20 13:12:00,2.4178,2.4178,2.4174,2.4175,283099997.0
2007-04-20 13:13:00,2.4175,2.4175,2.4172,2.4172,158200000.0
2007-04-20 13:14:00,2.4173,2.4174,2.4172,2.4172,97300000.0
2007-04-20 13:15:00,2.4172,2.4173,2.4171,2.41715,260500000.0
2007-04-20 13:16:00,2.4172,2.4174,2.4169,2.4172,177400000.0
2007-04-20 13:17:00,2.4172,2.4175,2.417,2.4173,223499998.0
2007-04-20 13:18:00,2.4174,2.4176,2.417,2.4174,194100000.0
2007-04-20 13:19:00,2.4172,2.4174,2.4171,2.4173,122200000.0
2007-04-20 13:20:00,2.4174,2.418,2.4174,2.4178,71500000.0
2007-04-20 13:21:00,2.4178,2.418,2.4178,2.418,77600000.0
2007-04-20 13:22:00,2.4178,2.418,2.4178,2.418,56800000.0
2007-04-20 13:23:00,2.4178,2.418,2.4178,2.418,119500000.0
2007-04-20 13:24:00,2.418,2.4184,2.418,2.4183,177500000.0
2007-04-20 13:25:00,2.4183,2.4186,2.4183,2.4184,156000000.0
2007-04-20 13:26:00,2.4184,2.4188,2.4183,2.4186,246500001.0
2007-04-20 13:27:00,2.4185,2.4188,2.4182,2.4184,247200002.0
2007-04-20 13:28:00,2.4183,2.4184,2.4182,2.4182,61600000.0
2007-04-20 13:29:00,2.4182,2.4184,2.418,2.418,180400000.0
2007-04-20 13:30:00,2.4182,2.4184,2.4178,2.418,201600001.0
2007-04-20 13:31:00,2.418,2.4183,2.4178,2.4178,114300000.0
2007-04-20 13:32:00,2.4178,2.4178,2.4178,2.4178,16800000.0
2007-04-20 13:33:00,2.4177,2.418,2.4176,2.4176,67200000.0
2007-04-20 13:34:00,2.4176,2.4176,2.4174,2.4176,75200000.0
2007-04-20 13:35:00,2.4176,2.4176,2.417,2.4174,100000000.0
2007-04-20 13:36:00,2.4173,2.4174,2.4169,2.4174,78400000.0
2007-04-20 13:37:00,2.4175,2.4175,2.417,2.4171,284499999.0
2007-04-20 13:38:00,2.4171,2.4173,2.41665,2.41665,92799999.0
2007-04-20 13:39:00,2.4166,2.4169,2.4166,2.4167,345200000.0
2007-04-20 13:40:00,2.4167,2.417,2.4165,2.4165,290400000.0
2007-04-20 13:41:00,2.4166,2.4168,2.4165,2.4166,136799999.0
2007-04-20 13:42:00,2.4168,2.4171,2.4165,2.4171,198299999.0
2007-04-20 13:43:00,2.4171,2.4178,2.4171,2.4178,203200000.0
2007-04-20 13:44:00,2.4178,2.4179,2.4177,2.4178,127900000.0
2007-04-20 13:45:00,2.4177,2.418,2.4175,2.4175,234099999.0
2007-04-20 13:46:00,2.4176,2.418,2.4176,2.418,52800000.0
2007-04-20 13:47:00,2.4181,2.4182,2.4177,2.4178,240300002.0
2007-04-20 13:48:00,2.4179,2.4179,2.4175,2.4176,229299998.0
2007-04-20 13:49:00,2.4176,2.4177,2.4171,2.4171,167200000.0
2007-04-20 13:50:00,2.417,2.4172,2.417,2.417,76800000.0
2007-04-20 13:51:00,2.4169,2.4169,2.4167,2.4168,74400000.0
2007-04-20 13:52:00,2.4168,2.417,2.4168,2.4168,75700000.0
2007-04-20 13:53:00,2.4167,2.4168,2.4166,2.4166,66400000.0
2007-04-20 13:54:00,2.4166,2.4168,2.4166,2.4168,96400000.0
2007-04-20 13:55:00,2.4168,2.4168,2.4166,2.4166,160800000.0
2007-04-20 13:56:00,2.4166,2.4168,2.4165,2.4165,178400000.0
2007-04-20 13:57:00,2.4166,2.4171,2.4166,2.4171,196299999.0
2007-04-20 13:58:00,2.4171,2.4171,2.4168,2.4169,118300000.0
2007-04-20 13:59:00,2.4169,2.417,2.4168,2.4169,105300001.0
2007-04-20 14:00:00,2.4169,2.417,2.4166,2.4168,316200000.0
2007-04-20 14:01:00,2.4167,2.4167,2.4165,2.4165,139200000.0
2007-04-20 14:02:00,2.4165,2.4165,2.41605,2.4162,346599994.0
2007-04-20 14:03:00,2.416,2.4164,2.4159,2.4163,115000000.0
2007-04-20 14:04:00,2.4164,2.4165,2.4162,2.4165,88800000.0
2007-04-20 14:05:00,2.4165,2.4166,2.4163,2.4165,114700002.0
2007-04-20 14:06:00,2.4165,2.4166,2.4163,2.4166,123700000.0
2007-04-20 14:07:00,2.4164,2.4165,2.4163,2.4164,119700000.0
2007-04-20 14:08:00,2.4164,2.4164,2.4159,2.416,214400000.0
2007-04-20 14:09:00,2.416,2.416,2.416,2.416,92800000.0
2007-04-20 14:10:00,2.416,2.416,2.416,2.416,6400000.0
2007-04-20 14:11:00,2.416,2.416,2.4159,2.4159,44800000.0
2007-04-20 14:12:00,2.4159,2.4161,2.4159,2.416,75200000.0
2007-04-20 14:13:00,2.416,2.4161,2.4159,2.4161,127200000.0
2007-04-20 14:14:00,2.4161,2.4162,2.4161,2.4162,92000000.0
2007-04-20 14:15:00,2.4163,2.4163,2.4161,2.41615,389199999.0
2007-04-20 14:16:00,2.4162,2.417,2.4162,2.4167,191200000.0
2007-04-20 14:17:00,2.4168,2.4168,2.4166,2.4166,77600000.0
2007-04-20 14:18:00,2.4168,2.4168,2.4166,2.4167,28800000.0
2007-04-20 14:19:00,2.4166,2.4168,2.4166,2.4168,14400000.0
2007-04-20 14:20:00,2.417,2.417,2.4168,2.4168,36800000.0
2007-04-20 14:21:00,2.4168,2.4168,2.4167,2.4167,44800000.0
2007-04-20 14:22:00,2.4167,2.4171,2.4167,2.417,56000000.0
2007-04-20 14:23:00,2.417,2.417,2.4167,2.4167,47100000.0
2007-04-20 14:24:00,2.4168,2.4168,2.4166,2.4167,38700000.0
2007-04-20 14:25:00,2.4166,2.4167,2.4166,2.4166,48800000.0
2007-04-20 14:26:00,2.4166,2.4168,2.41635,2.4168,116500000.0
2007-04-20 14:27:00,2.4167,2.4168,2.4166,2.4167,150100000.0
2007-04-20 14:28:00,2.4167,2.4169,2.4167,2.4168,93499999.0
2007-04-20 14:29:00,2.4168,2.4169,2.4166,2.4168,47000000.0
2007-04-20 14:30:00,2.41665,2.4167,2.4164,2.4167,257899999.0
2007-04-20 14:31:00,2.4169,2.4169,2.4164,2.4165,267399999.0
2007-04-20 14:32:00,2.4165,2.4169,2.4165,2.4165,206700004.0
2007-04-20 14:33:00,2.4165,2.417,2.4165,2.4169,212800000.0
2007-04-20 14:34:00,2.4168,2.4171,2.4165,2.4167,399800002.0
2007-04-20 14:35:00,2.417,2.417,2.4167,2.417,108800000.0
2007-04-20 14:36:00,2.417,2.4173,2.4169,2.4171,255699998.0
2007-04-20 14:37:00,2.417,2.4174,2.4169,2.4171,226800001.0
2007-04-20 14:38:00,2.4171,2.4173,2.4168,2.4172,269400004.0
2007-04-20 14:39:00,2.417,2.4172,2.4168,2.4171,138999999.0
2007-04-20 14:40:00,2.4171,2.4172,2.417,2.4172,158700000.0
2007-04-20 14:41:00,2.4172,2.4173,2.417,2.4172,171799999.0
2007-04-20 14:42:00,2.4173,2.4173,2.4171,2.4172,100000000.0
2007-04-20 14:43:00,2.4172,2.4173,2.4171,2.4171,47200000.0
2007-04-20 14:44:00,2.4171,2.4172,2.417,2.4172,81500000.0
2007-04-20 14:45:00,2.4171,2.4175,2.4171,2.4175,203299997.0
2007-04-20 14:46:00,2.4174,2.4174,2.4171,2.4172,126300000.0
2007-04-20 14:47:00,2.4174,2.4176,2.4172,2.4174,178800000.0
2007-04-20 14:48:00,2.4173,2.4175,2.417,2.4175,231900000.0
2007-04-20 14:49:00,2.4174,2.4176,2.4173,2.4176,64800000.0
2007-04-20 14:50:00,2.4177,2.4177,2.41735,2.4175,134899999.0
2007-04-20 14:51:00,2.4174,2.4176,2.4172,2.4174,219000000.0
2007-04-20 14:52:00,2.4173,2.4179,2.4172,2.4179,199200000.0
2007-04-20 14:53:00,2.4179,2.4181,2.4174,2.4174,418700000.0
2007-04-20 14:54:00,2.4174,2.4177,2.4171,2.4176,280400000.0
2007-04-20 14:55:00,2.4175,2.4194,2.4174,2.4191,538300001.0
2007-04-20 14:56:00,2.4191,2.4191,2.4184,2.4186,423700000.0
2007-04-20 14:57:00,2.4186,2.4187,2.4181,2.4181,421600001.0
2007-04-20 14:58:00,2.418,2.4186,2.4179,2.4186,369500002.0
2007-04-20 14:59:00,2.4186,2.4188,2.4173,2.4177,266500000.0
2007-04-20 15:00:00,2.4175,2.4178,2.4174,2.4177,411099999.0
2007-04-20 15:01:00,2.4174,2.4179,2.4174,2.4175,206600000.0
2007-04-20 15:02:00,2.4175,2.4178,2.4173,2.4174,296500000.0
2007-04-20 15:03:00,2.4174,2.4177,2.4174,2.4176,132800000.0
2007-04-20 15:04:00,2.4178,2.4178,2.4171,2.4171,194400002.0
2007-04-20 15:05:00,2.4172,2.4176,2.4172,2.4176,222700000.0
2007-04-20 15:06:00,2.4174,2.4176,2.4169,2.4175,356000000.0
2007-04-20 15:07:00,2.4175,2.4178,2.4174,2.4178,84700000.0
2007-04-20 15:08:00,2.4178,2.4178,2.4173,2.4178,175500000.0
2007-04-20 15:09:00,2.4178,2.4179,2.4175,2.4178,168700003.0
2007-04-20 15:10:00,2.4178,2.4186,2.4177,2.4184,329100000.0
2007-04-20 15:11:00,2.4184,2.4186,2.4182,2.4184,295100003.0
2007-04-20 15:12:00,2.4187,2.4187,2.4182,2.4182,144900000.0
2007-04-20 15:13:00,2.4182,2.4186,2.418,2.4186,149600000.0
2007-04-20 15:14:00,2.4183,2.4187,2.4183,2.4183,82400000.0
2007-04-20 15:15:00,2.4185,2.4187,2.4182,2.4183,358399999.0
2007-04-20 15:16:00,2.4183,2.4192,2.4183,2.4192,565499998.0
2007-04-20 15:17:00,2.419,2.4197,2.4186,2.4197,449099999.0
2007-04-20 15:18:00,2.4199,2.4199,2.4182,2.4182,668300000.0
2007-04-20 15:19:00,2.4182,2.4191,2.4181,2.4187,532100000.0
2007-04-20 15:20:00,2.4187,2.419,2.4183,2.4186,458699999.0
2007-04-20 15:21:00,2.4187,2.4191,2.4186,2.4188,466100000.0
2007-04-20 15:22:00,2.4188,2.4189,2.4183,2.4187,357199997.0
2007-04-20 15:23:00,2.4187,2.4189,2.4185,2.4189,254599997.0
2007-04-20 15:24:00,2.4189,2.4192,2.4186,2.419,463000001.0
2007-04-20 15:25:00,2.4192,2.4194,2.4187,2.4191,245399999.0
2007-04-20 15:26:00,2.419,2.4191,2.4186,2.4186,197200000.0
2007-04-20 15:27:00,2.4186,2.4188,2.4184,2.4187,170200000.0
2007-04-20 15:28:00,2.4188,2.4195,2.4188,2.4192,464599998.0
2007-04-20 15:29:00,2.4192,2.4193,2.419,2.4192,395400000.0
2007-04-20 15:30:00,2.4192,2.4194,2.4189,2.4191,295799999.0
2007-04-20 15:31:00,2.4191,2.4196,2.4191,2.4194,214900000.0
2007-04-20 15:32:00,2.4193,2.4196,2.4193,2.4195,400299999.0
2007-04-20 15:33:00,2.4195,2.4197,2.4194,2.4195,262400000.0
2007-04-20 15:34:00,2.4195,2.4195,2.4189,2.4191,134900000.0
2007-04-20 15:35:00,2.419,2.4198,2.419,2.4196,385400001.0
2007-04-20 15:36:00,2.4196,2.4198,2.4193,2.4194,360099999.0
2007-04-20 15:37:00,2.4194,2.4195,2.4192,2.4192,143000000.0
2007-04-20 15:38:00,2.4195,2.4195,2.4192,2.4192,283700000.0
2007-04-20 15:39:00,2.4193,2.4199,2.4192,2.4197,363100000.0
2007-04-20 15:40:00,2.4197,2.4197,2.4193,2.4193,188800000.0
2007-04-20 15:41:00,2.4193,2.4196,2.4191,2.4191,184100000.0
2007-04-20 15:42:00,2.4192,2.4195,2.4189,2.4193,259399998.0
2007-04-20 15:43:00,2.4193,2.4194,2.4192,2.4192,262900000.0
2007-04-20 15:44:00,2.4192,2.4194,2.4191,2.4191,139000000.0
2007-04-20 15:45:00,2.4191,2.4194,2.4189,2.4191,267999998.0
2007-04-20 15:46:00,2.4191,2.4194,2.419,2.419,140000000.0
2007-04-20 15:47:00,2.419,2.4196,2.419,2.4196,244799998.0
2007-04-20 15:48:00,2.4196,2.4197,2.4194,2.4195,177899998.0
2007-04-20 15:49:00,2.4195,2.4195,2.4193,2.4194,110299999.0
2007-04-20 15:50:00,2.4194,2.4195,2.41925,2.4193,254299996.0
2007-04-20 15:51:00,2.4194,2.4195,2.4192,2.4194,256499998.0
2007-04-20 15:52:00,2.4194,2.4198,2.4194,2.4196,94400000.0
2007-04-20 15:53:00,2.4198,2.4198,2.4195,2.4196,99200000.0
2007-04-20 15:54:00,2.4196,2.4197,2.4194,2.4194,149500000.0
2007-04-20 15:55:00,2.4194,2.4195,2.41905,2.4191,179900000.0
2007-04-20 15:56:00,2.4191,2.4192,2.419,2.4191,101600000.0
2007-04-20 15:57:00,2.4191,2.4193,2.4191,2.4192,92000000.0
2007-04-20 15:58:00,2.4192,2.4192,2.4186,2.41865,164400000.0
2007-04-20 15:59:00,2.4188,2.4194,2.4188,2.4194,136800000.0
2007-04-20 16:00:00,2.41935,2.4199,2.4193,2.4194,276100000.0
2007-04-20 16:01:00,2.4196,2.4196,2.4192,2.4195,429699997.0
2007-04-20 16:02:00,2.4196,2.4199,2.4193,2.4195,379500000.0
2007-04-20 16:03:00,2.4195,2.4195,2.4191,2.4194,196800000.0
2007-04-20 16:04:00,2.4194,2.4194,2.4192,2.4193,114200001.0
2007-04-20 16:05:00,2.4193,2.4197,2.4192,2.4195,401599998.0
2007-04-20 16:06:00,2.4194,2.4195,2.4192,2.4192,222100000.0
2007-04-20 16:07:00,2.4193,2.41935,2.4191,2.4192,145500000.0
2007-04-20 16:08:00,2.4192,2.4194,2.4191,2.4191,76800000.0
2007-04-20 16:09:00,2.4193,2.4194,2.4191,2.4193,106400000.0
2007-04-20 16:10:00,2.4192,2.4196,2.4191,2.4194,169299999.0
2007-04-20 16:11:00,2.4194,2.4194,2.4189,2.4189,84000000.0
2007-04-20 16:12:00,2.4188,2.419,2.4187,2.4189,181899998.0
2007-04-20 16:13:00,2.4189,2.4192,2.4188,2.4192,283999999.0
2007-04-20 16:14:00,2.4191,2.4192,2.4187,2.4187,128000000.0
2007-04-20 16:15:00,2.4187,2.419,2.4187,2.419,71200000.0
2007-04-20 16:16:00,2.419,2.419,2.4187,2.4187,119200000.0
2007-04-20 16:17:00,2.4185,2.4189,2.4184,2.4185,184600001.0
2007-04-20 16:18:00,2.4186,2.4189,2.4184,2.4187,97400000.0
2007-04-20 16:19:00,2.4188,2.4188,2.4183,2.4184,99200000.0
2007-04-20 16:20:00,2.4184,2.4188,2.4184,2.4186,285299999.0
2007-04-20 16:21:00,2.4187,2.4187,2.4184,2.4185,140800000.0
2007-04-20 16:22:00,2.4185,2.4187,2.4178,2.4179,318299999.0
2007-04-20 16:23:00,2.418,2.4184,2.4179,2.4181,353300000.0
2007-04-20 16:24:00,2.4181,2.4186,2.4179,2.4186,481200000.0
2007-04-20 16:25:00,2.4186,2.4189,2.41855,2.4188,248600000.0
2007-04-20 16:26:00,2.4187,2.4189,2.4184,2.4184,311499996.0
2007-04-20 16:27:00,2.4186,2.4188,2.4185,2.4186,103100000.0
2007-04-20 16:28:00,2.4186,2.4192,2.4186,2.4187,434999998.0
2007-04-20 16:29:00,2.4186,2.4192,2.41855,2.4192,146199999.0
2007-04-20 16:30:00,2.4193,2.4195,2.4192,2.4195,67200000.0
2007-04-20 16:31:00,2.4195,2.4195,2.4193,2.4193,62400000.0
2007-04-20 16:32:00,2.4192,2.4198,2.4191,2.4198,356999996.0
2007-04-20 16:33:00,2.4196,2.4197,2.4194,2.4197,217999999.0
2007-04-20 16:34:00,2.4198,2.4199,2.4196,2.4196,144500000.0
2007-04-20 16:35:00,2.4196,2.4197,2.4194,2.4196,190100000.0
2007-04-20 16:36:00,2.4196,2.4199,2.4195,2.4199,372400003.0
2007-04-20 16:37:00,2.4199,2.4199,2.4197,2.4198,80800000.0
2007-04-20 16:38:00,2.4198,2.4199,2.4195,2.4195,165000000.0
2007-04-20 16:39:00,2.4196,2.4196,2.4194,2.4195,122800000.0
2007-04-20 16:40:00,2.4196,2.4199,2.4196,2.4199,98199998.0
2007-04-20 16:41:00,2.4199,2.4199,2.4197,2.4197,147200000.0
2007-04-20 16:42:00,2.4196,2.4198,2.4196,2.4198,44800000.0
2007-04-20 16:43:00,2.4198,2.4198,2.4195,2.4195,211999994.0
2007-04-20 16:44:00,2.4195,2.4195,2.4194,2.4195,44000000.0
2007-04-20 16:45:00,2.4195,2.4196,2.4194,2.4194,110400000.0
2007-04-20 16:46:00,2.4194,2.4196,2.4194,2.4195,130100000.0
2007-04-20 16:47:00,2.4195,2.4196,2.4194,2.4196,40600000.0
2007-04-20 16:48:00,2.4195,2.4197,2.4194,2.4197,116800000.0
2007-04-20 16:49:00,2.4196,2.4197,2.4194,2.4195,77300000.0
2007-04-20 16:50:00,2.4196,2.4198,2.4196,2.4198,68600000.0
2007-04-20 16:51:00,2.42,2.4203,2.4197,2.4202,389300000.0
2007-04-20 16:52:00,2.4202,2.4202,2.42,2.42,129999999.0
2007-04-20 16:53:00,2.42,2.4202,2.4198,2.4198,162900000.0
2007-04-20 16:54:00,2.4198,2.4199,2.4197,2.4197,19200000.0
2007-04-20 16:55:00,2.4197,2.42,2.4197,2.4198,90200000.0
2007-04-20 16:56:00,2.4198,2.42,2.4196,2.4198,186900000.0
2007-04-20 16:57:00,2.4198,2.4202,2.4198,2.4202,171000000.0
2007-04-20 16:58:00,2.4201,2.4202,2.4199,2.42,133200000.0
2007-04-20 16:59:00,2.42,2.4209,2.42,2.4209,246800000.0
2007-04-20 17:00:00,2.4209,2.4214,2.4209,2.4213,269200000.0
2007-04-20 17:01:00,2.4213,2.4215,2.4211,2.4214,144400000.0
2007-04-20 17:02:00,2.4214,2.4214,2.4208,2.4211,181500000.0
2007-04-20 17:03:00,2.4211,2.4213,2.4209,2.4211,193600000.0
2007-04-20 17:04:00,2.4213,2.4213,2.421,2.4213,61600000.0
2007-04-20 17:05:00,2.4213,2.4214,2.4212,2.4212,12800000.0
2007-04-20 17:06:00,2.4211,2.4211,2.4208,2.421,155900001.0
2007-04-20 17:07:00,2.421,2.4213,2.4209,2.4213,110300000.0
2007-04-20 17:08:00,2.4211,2.4212,2.4211,2.4211,38400000.0
2007-04-20 17:09:00,2.4211,2.422,2.421,2.422,94299999.0
2007-04-20 17:10:00,2.422,2.422,2.4215,2.4215,204000000.0
2007-04-20 17:11:00,2.4215,2.4216,2.4213,2.4214,81600000.0
2007-04-20 17:12:00,2.4213,2.4216,2.4211,2.4213,266100000.0
2007-04-20 17:13:00,2.4214,2.4215,2.4211,2.4214,134400000.0
2007-04-20 17:14:00,2.4214,2.422,2.4214,2.422,311500001.0
2007-04-20 17:15:00,2.422,2.4223,2.4216,2.4223,482200000.0
2007-04-20 17:16:00,2.4223,2.4226,2.4215,2.4218,540000000.0
2007-04-20 17:17:00,2.4218,2.4221,2.4215,2.4218,317500000.0
2007-04-20 17:18:00,2.4219,2.422,2.4214,2.4214,329400000.0
2007-04-20 17:19:00,2.4215,2.4215,2.4212,2.4212,217600000.0
2007-04-20 17:20:00,2.4212,2.4213,2.4208,2.4212,568400000.0
2007-04-20 17:21:00,2.4215,2.4215,2.4209,2.4212,449800000.0
2007-04-20 17:22:00,2.4212,2.4215,2.42105,2.4214,277100001.0
2007-04-20 17:23:00,2.4213,2.4215,2.421,2.421,189900001.0
2007-04-20 17:24:00,2.421,2.4213,2.4209,2.4213,219300000.0
2007-04-20 17:25:00,2.4213,2.4215,2.4212,2.4215,85499999.0
2007-04-20 17:26:00,2.4215,2.4215,2.4211,2.4211,129299997.0
2007-04-20 17:27:00,2.4211,2.4215,2.421,2.4211,139200000.0
2007-04-20 17:28:00,2.4211,2.4214,2.4209,2.4211,78300000.0
2007-04-20 17:29:00,2.4214,2.4216,2.4212,2.4213,112700000.0
2007-04-20 17:30:00,2.4213,2.4213,2.4212,2.4213,72000000.0
2007-04-20 17:31:00,2.4212,2.4215,2.4211,2.4213,112800000.0
2007-04-20 17:32:00,2.4212,2.4213,2.421,2.4211,370400000.0
2007-04-20 17:33:00,2.421,2.4212,2.421,2.4212,146200000.0
2007-04-20 17:34:00,2.4212,2.4213,2.4212,2.4212,148900000.0
2007-04-20 17:35:00,2.4214,2.4215,2.4213,2.4213,165600000.0
2007-04-20 17:36:00,2.4213,2.4214,2.4211,2.4214,108000000.0
2007-04-20 17:37:00,2.4214,2.4215,2.4214,2.4215,40800000.0
2007-04-20 17:38:00,2.4214,2.4217,2.4214,2.4216,129600000.0
2007-04-20 17:39:00,2.4216,2.4217,2.4215,2.4217,85600000.0
2007-04-20 17:40:00,2.4217,2.422,2.4217,2.4219,197600000.0
2007-04-20 17:41:00,2.4219,2.4222,2.4217,2.4222,248300000.0
2007-04-20 17:42:00,2.4223,2.4225,2.4221,2.4221,244700000.0
2007-04-20 17:43:00,2.4221,2.4223,2.422,2.4221,237600000.0
2007-04-20 17:44:00,2.4221,2.4224,2.422,2.422,250400000.0
2007-04-20 17:45:00,2.422,2.4221,2.4217,2.4217,281599999.0
2007-04-20 17:46:00,2.4218,2.4219,2.42155,2.4219,280999998.0
2007-04-20 17:47:00,2.4219,2.4219,2.4217,2.4217,100000000.0
2007-04-20 17:48:00,2.4217,2.4219,2.4217,2.4218,95000000.0
2007-04-20 17:49:00,2.4218,2.4222,2.4214,2.4214,277799999.0
2007-04-20 17:50:00,2.4215,2.4216,2.4214,2.4216,143999999.0
2007-04-20 17:51:00,2.4214,2.4216,2.4211,2.4214,190300000.0
2007-04-20 17:52:00,2.4215,2.4215,2.4213,2.4214,117400000.0
2007-04-20 17:53:00,2.4214,2.4216,2.4214,2.4215,77600000.0
2007-04-20 17:54:00,2.4215,2.4219,2.4213,2.4219,159200000.0
2007-04-20 17:55:00,2.4219,2.4219,2.4216,2.4217,91200000.0
2007-04-20 17:56:00,2.4217,2.4217,2.4217,2.4217,7200000.0
2007-04-20 17:57:00,2.4216,2.4219,2.4216,2.4219,45600000.0
2007-04-20 17:58:00,2.4219,2.4219,2.4217,2.4217,99200000.0
2007-04-20 17:59:00,2.4217,2.4219,2.4216,2.4216,49600000.0
2007-04-20 18:00:00,2.4216,2.4219,2.4216,2.4219,132800000.0
2007-04-20 18:01:00,2.42185,2.422,2.4218,2.4219,67200000.0
2007-04-20 18:02:00,2.4216,2.422,2.4216,2.4217,300300000.0
2007-04-20 18:03:00,2.4217,2.4217,2.421,2.4213,196400001.0
2007-04-20 18:04:00,2.4213,2.4213,2.4208,2.421,105600000.0
2007-04-20 18:05:00,2.421,2.42115,2.4209,2.4211,185600000.0
2007-04-20 18:06:00,2.4211,2.4212,2.4211,2.4211,123200000.0
2007-04-20 18:07:00,2.4211,2.4212,2.4208,2.4211,220500000.0
2007-04-20 18:08:00,2.4211,2.4211,2.42085,2.42095,91400000.0
2007-04-20 18:09:00,2.4211,2.4213,2.4211,2.4212,93600000.0
2007-04-20 18:10:00,2.4212,2.4213,2.4209,2.4209,59200000.0
2007-04-20 18:11:00,2.4209,2.4209,2.4208,2.4208,93600000.0
2007-04-20 18:12:00,2.4209,2.4209,2.42075,2.42075,32000000.0
2007-04-20 18:13:00,2.4207,2.4209,2.4207,2.42085,83200000.0
2007-04-20 18:14:00,2.4209,2.4211,2.4206,2.4206,187100000.0
2007-04-20 18:15:00,2.4207,2.4209,2.4207,2.4207,79200000.0
2007-04-20 18:16:00,2.4207,2.4208,2.4206,2.4208,100800000.0
2007-04-20 18:17:00,2.4208,2.421,2.4207,2.4208,86400000.0
2007-04-20 18:18:00,2.4208,2.421,2.4208,2.4209,52000000.0
2007-04-20 18:19:00,2.421,2.421,2.4208,2.4209,50400000.0
2007-04-20 18:20:00,2.4209,2.4209,2.4209,2.4209,24000000.0
2007-04-20 18:21:00,2.4209,2.421,2.4209,2.421,28000000.0
2007-04-20 18:22:00,2.4207,2.4208,2.4206,2.4208,63200000.0
2007-04-20 18:23:00,2.4208,2.4208,2.4207,2.4207,24800000.0
2007-04-20 18:24:00,2.4207,2.4208,2.4206,2.4208,87100000.0
2007-04-20 18:25:00,2.42075,2.4209,2.4206,2.4206,99200000.0
2007-04-20 18:26:00,2.4205,2.4205,2.4203,2.4204,111200000.0
2007-04-20 18:27:00,2.4203,2.4204,2.4203,2.4203,39200000.0
2007-04-20 18:28:00,2.4203,2.4203,2.4198,2.4199,141600000.0
2007-04-20 18:29:00,2.4199,2.4199,2.4197,2.4197,47200000.0
2007-04-20 18:30:00,2.4197,2.4199,2.4196,2.4196,92900000.0
2007-04-20 18:31:00,2.4196,2.4199,2.4196,2.4199,113000000.0
2007-04-20 18:32:00,2.4199,2.4201,2.4199,2.4199,79200000.0
2007-04-20 18:33:00,2.4199,2.4199,2.4197,2.4197,72000000.0
2007-04-20 18:34:00,2.4197,2.4198,2.4194,2.4196,132899999.0
2007-04-20 18:35:00,2.4197,2.4197,2.4196,2.4196,96800000.0
2007-04-20 18:36:00,2.4197,2.4197,2.4195,2.4195,51200000.0
2007-04-20 18:37:00,2.4195,2.41965,2.4195,2.4196,50400000.0
2007-04-20 18:38:00,2.4197,2.4197,2.4194,2.4196,98400000.0
2007-04-20 18:39:00,2.4198,2.4198,2.4195,2.4195,72800000.0
2007-04-20 18:40:00,2.4195,2.4197,2.4195,2.4196,81400000.0
2007-04-20 18:41:00,2.4196,2.4198,2.4196,2.4197,36400000.0
2007-04-20 18:42:00,2.4196,2.4198,2.4196,2.4198,88000000.0
2007-04-20 18:43:00,2.4198,2.4199,2.4196,2.4198,115200000.0
2007-04-20 18:44:00,2.4198,2.4198,2.4194,2.4197,86000000.0
2007-04-20 18:45:00,2.4196,2.4197,2.4196,2.4197,29600000.0
2007-04-20 18:46:00,2.4197,2.4201,2.4197,2.4199,113600000.0
2007-04-20 18:47:00,2.4199,2.4199,2.4197,2.4197,25600000.0
2007-04-20 18:48:00,2.4197,2.4197,2.4195,2.4195,76800000.0
2007-04-20 18:49:00,2.4195,2.4195,2.4193,2.4193,50400000.0
2007-04-20 18:50:00,2.4194,2.4197,2.4194,2.4195,49600000.0
2007-04-20 18:51:00,2.4195,2.4197,2.4192,2.4192,172800000.0
2007-04-20 18:52:00,2.4192,2.4193,2.4192,2.4193,63200000.0
2007-04-20 18:53:00,2.4193,2.4193,2.419,2.419,102400000.0
2007-04-20 18:54:00,2.4187,2.4188,2.4186,2.4187,106400000.0
2007-04-20 18:55:00,2.4187,2.4188,2.41855,2.4188,98300000.0
2007-04-20 18:56:00,2.4188,2.4188,2.4185,2.4185,52800000.0
2007-04-20 18:57:00,2.4185,2.4189,2.4185,2.4187,108800000.0
2007-04-20 18:58:00,2.4187,2.4191,2.4187,2.4189,93600000.0
2007-04-20 18:59:00,2.4189,2.4189,2.4187,2.4187,104000000.0
2007-04-20 19:00:00,2.4186,2.4187,2.41855,2.4186,44000000.0
2007-04-20 19:01:00,2.4187,2.4189,2.4185,2.4187,111100000.0
2007-04-20 19:02:00,2.4187,2.4191,2.4187,2.4187,97600000.0
2007-04-20 19:03:00,2.4187,2.4188,2.4186,2.4186,69600000.0
2007-04-20 19:04:00,2.4187,2.4189,2.4186,2.4188,153200000.0
2007-04-20 19:05:00,2.4187,2.4187,2.4184,2.4186,57600000.0
2007-04-20 19:06:00,2.4188,2.4188,2.4187,2.4187,32000000.0
2007-04-20 19:07:00,2.4189,2.4189,2.4188,2.4188,15200000.0
2007-04-20 19:08:00,2.4188,2.4191,2.4187,2.4191,54400000.0
2007-04-20 19:09:00,2.419,2.419,2.4189,2.419,17600000.0
2007-04-20 19:10:00,2.419,2.419,2.4187,2.4188,92000000.0
2007-04-20 19:11:00,2.4188,2.4188,2.4188,2.4188,27200000.0
2007-04-20 19:12:00,2.4188,2.4191,2.4187,2.4189,120300000.0
2007-04-20 19:13:00,2.4189,2.419,2.4188,2.4188,54200000.0
2007-04-20 19:14:00,2.4189,2.419,2.4189,2.4189,6400000.0
2007-04-20 19:15:00,2.4189,2.4191,2.4189,2.4191,33600000.0
2007-04-20 19:16:00,2.4191,2.4193,2.4188,2.4191,268399999.0
2007-04-20 19:17:00,2.4191,2.4193,2.4191,2.4193,48200000.0
2007-04-20 19:18:00,2.4193,2.4193,2.4192,2.41925,35200000.0
2007-04-20 19:19:00,2.4193,2.4193,2.4192,2.4192,22700000.0
2007-04-20 19:20:00,2.4192,2.4193,2.4192,2.4193,52700000.0
2007-04-20 19:21:00,2.4193,2.4193,2.4187,2.419,100900000.0
2007-04-20 19:22:00,2.419,2.419,2.4188,2.4189,87200000.0
2007-04-20 19:23:00,2.4189,2.419,2.4188,2.4188,115100000.0
2007-04-20 19:24:00,2.4188,2.4188,2.4188,2.4188,8000000.0
2007-04-20 19:25:00,2.4188,2.4188,2.4187,2.4187,21600000.0
2007-04-20 19:26:00,2.4187,2.4188,2.4183,2.4184,168600000.0
2007-04-20 19:27:00,2.4184,2.4184,2.4181,2.4184,46800000.0
2007-04-20 19:28:00,2.4184,2.4187,2.4183,2.4186,103200000.0
2007-04-20 19:29:00,2.4186,2.4186,2.4183,2.4184,28000000.0
2007-04-20 19:30:00,2.4183,2.4183,2.4182,2.4182,13600000.0
2007-04-20 19:31:00,2.4182,2.4182,2.4182,2.4182,15200000.0
2007-04-20 19:32:00,2.4181,2.4181,2.4181,2.4181,5600000.0
2007-04-20 19:33:00,2.4182,2.4183,2.4182,2.4182,51200000.0
2007-04-20 19:34:00,2.4182,2.4184,2.4182,2.41825,127800000.0
2007-04-20 19:35:00,2.4182,2.4183,2.4178,2.4178,80000000.0
2007-04-20 19:36:00,2.4178,2.418,2.4178,2.4178,136800000.0
2007-04-20 19:37:00,2.4179,2.418,2.4179,2.418,15200000.0
2007-04-20 19:38:00,2.418,2.4181,2.4173,2.4175,205100000.0
2007-04-20 19:39:00,2.4177,2.418,2.4176,2.418,96600000.0
2007-04-20 19:40:00,2.418,2.4182,2.4179,2.4181,275100000.0
2007-04-20 19:41:00,2.4181,2.4181,2.418,2.4181,97000000.0
2007-04-20 19:42:00,2.4181,2.4183,2.418,2.4183,179200000.0
2007-04-20 19:43:00,2.4181,2.4183,2.4181,2.4183,201600000.0
2007-04-20 19:44:00,2.4183,2.4183,2.418,2.4182,197400000.0
2007-04-20 19:45:00,2.4182,2.4182,2.418,2.418,47200000.0
2007-04-20 19:46:00,2.418,2.418,2.4177,2.4178,104000000.0
2007-04-20 19:47:00,2.4179,2.418,2.4176,2.4176,66400000.0
2007-04-20 19:48:00,2.4178,2.4178,2.4176,2.4177,16000000.0
2007-04-20 19:49:00,2.4176,2.4177,2.4175,2.4175,46300000.0
2007-04-20 19:50:00,2.4177,2.4177,2.4174,2.4175,76000000.0
2007-04-20 19:51:00,2.4176,2.4177,2.4174,2.4174,57100000.0
2007-04-20 19:52:00,2.4175,2.4177,2.4175,2.4177,9600000.0
2007-04-20 19:53:00,2.4177,2.4177,2.4176,2.4177,12000000.0
2007-04-20 19:54:00,2.4177,2.4179,2.4177,2.4179,40000000.0
2007-04-20 19:55:00,2.4179,2.4179,2.4179,2.4179,40000000.0
2007-04-20 19:56:00,2.4179,2.4183,2.4179,2.4181,123200000.0
2007-04-20 19:57:00,2.4181,2.4181,2.4179,2.4181,96800000.0
2007-04-20 19:58:00,2.4181,2.4183,2.4181,2.4182,64800000.0
2007-04-20 19:59:00,2.41815,2.41815,2.418,2.418,67200000.0
2007-04-20 20:00:00,2.418,2.418,2.4178,2.4179,36000000.0
2007-04-20 20:01:00,2.418,2.418,2.4179,2.4179,35200000.0
2007-04-20 20:02:00,2.4179,2.418,2.4178,2.4179,81600000.0
2007-04-20 20:03:00,2.4179,2.4179,2.4178,2.4178,12000000.0
2007-04-20 20:04:00,2.4178,2.418,2.4178,2.418,26400000.0
2007-04-20 20:05:00,2.418,2.418,2.4178,2.4178,10400000.0
2007-04-20 20:06:00,2.4178,2.4179,2.4178,2.4178,24000000.0
2007-04-20 20:07:00,2.4178,2.4179,2.4177,2.4179,114700000.0
2007-04-20 20:08:00,2.4179,2.4179,2.4176,2.4178,113000000.0
2007-04-20 20:09:00,2.4179,2.4179,2.4178,2.41785,48000000.0
2007-04-20 20:10:00,2.41785,2.4181,2.4177,2.418,87900000.0
2007-04-20 20:11:00,2.4181,2.4182,2.4178,2.41785,92700000.0
2007-04-20 20:12:00,2.41732,2.41761,2.41732,2.41757,61600000.0
2007-04-20 20:13:00,2.4179,2.4179,2.4179,2.4179,2400000.0
2007-04-20 20:14:00,2.4179,2.4179,2.4179,2.4179,2400000.0
2007-04-20 20:15:00,2.41754,2.41754,2.41732,2.41748,38500000.0
2007-04-20 20:16:00,2.4179,2.4179,2.4174,2.4174,20400000.0
2007-04-20 20:17:00,2.4176,2.4177,2.4175,2.4175,16000000.0
2007-04-20 20:18:00,2.4175,2.4177,2.4174,2.4174,32400000.0
2007-04-20 20:19:00,2.4175,2.4175,2.4175,2.4175,800000.0
2007-04-20 20:20:00,2.4176,2.4176,2.4176,2.4176,16000000.0
2007-04-20 20:21:00,2.4176,2.4176,2.4176,2.4176,4000000.0
2007-04-20 20:22:00,2.4177,2.4177,2.4176,2.4176,95200000.0
2007-04-20 20:23:00,2.4176,2.4178,2.4175,2.4176,113599999.0
2007-04-20 20:24:00,2.4175,2.4175,2.4175,2.4175,79200000.0
2007-04-20 20:25:00,2.4175,2.4176,2.4175,2.4175,77300000.0
2007-04-20 20:26:00,2.4174,2.4175,2.4174,2.4174,150600000.0
2007-04-20 20:27:00,2.4174,2.4175,2.4173,2.4174,38100000.0
2007-04-20 20:28:00,2.4175,2.4177,2.4174,2.4174,145699999.0
2007-04-20 20:29:00,2.4175,2.4177,2.4175,2.4177,81600000.0
2007-04-20 20:30:00,2.4177,2.4177,2.4176,2.4176,16000000.0
2007-04-20 20:31:00,2.4176,2.4176,2.4176,2.4176,52000000.0
2007-04-20 20:32:00,2.4178,2.418,2.4178,2.418,86400000.0
2007-04-20 20:33:00,2.418,2.418,2.4179,2.4179,11200000.0
2007-04-20 20:34:00,2.418,2.4184,2.418,2.41825,49600000.0
2007-04-20 20:35:00,2.4182,2.4182,2.418,2.418,62400000.0
2007-04-20 20:36:00,2.418,2.4182,2.418,2.4182,38400000.0
2007-04-20 20:37:00,2.418,2.4182,2.418,2.4182,85600000.0
2007-04-20 20:38:00,2.41805,2.4182,2.4178,2.418,203200000.0
2007-04-20 20:39:00,2.4179,2.4182,2.4179,2.4179,74500000.0
2007-04-20 20:40:00,2.4179,2.418,2.4179,2.418,69600000.0
2007-04-20 20:41:00,2.418,2.41815,2.4178,2.418,174899999.0
2007-04-20 20:42:00,2.418,2.4183,2.418,2.4183,87200000.0
2007-04-20 20:43:00,2.4184,2.4184,2.4182,2.4184,49600000.0
2007-04-20 20:44:00,2.4184,2.4184,2.4184,2.4184,40000000.0
2007-04-20 20:45:00,2.4184,2.4184,2.4183,2.4183,49600000.0
2007-04-20 20:46:00,2.4182,2.4183,2.4181,2.4181,69600000.0
2007-04-20 20:47:00,2.4181,2.4182,2.4181,2.41815,38400000.0
2007-04-20 20:48:00,2.4183,2.4183,2.4183,2.4183,10400000.0
2007-04-20 20:49:00,2.4183,2.4183,2.4182,2.4182,4800000.0
2007-04-20 20:50:00,2.4183,2.4183,2.4181,2.4182,127200000.0
2007-04-20 20:51:00,2.4182,2.4184,2.4182,2.4184,268000000.0
2007-04-20 20:52:00,2.4184,2.41855,2.4182,2.41845,194400000.0
2007-04-20 20:53:00,2.4185,2.4186,2.4184,2.4185,77600000.0
2007-04-20 20:54:00,2.4185,2.4186,2.4185,2.4185,98400000.0
2007-04-20 20:55:00,2.4185,2.4187,2.4185,2.4187,89600000.0
2007-04-20 20:56:00,2.4187,2.4189,2.4187,2.4189,58000000.0
2007-04-20 20:57:00,2.4189,2.4192,2.41885,2.419,206300000.0
2007-04-20 20:58:00,2.419,2.419,2.4189,2.419,163100000.0
2007-04-20 20:59:00,2.419,2.419,2.4185,2.4187,117600000.0
2007-04-20 21:00:00,2.4187,2.4189,2.41845,2.4188,277800000.0
2007-04-20 21:01:00,2.4188,2.4188,2.4187,2.4188,121700000.0
2007-04-20 21:02:00,2.4188,2.4189,2.4187,2.4189,118400000.0
2007-04-20 21:03:00,2.4189,2.4189,2.4189,2.4189,26400000.0
2007-04-20 21:04:00,2.4189,2.4193,2.4189,2.4191,244200000.0
2007-04-20 21:05:00,2.4191,2.4192,2.4191,2.4191,60800000.0
2007-04-20 21:06:00,2.4191,2.4192,2.4189,2.41905,120000000.0
2007-04-20 21:07:00,2.4191,2.4192,2.419,2.419,79200000.0
2007-04-20 21:08:00,2.419,2.4192,2.419,2.419,73600000.0
2007-04-20 21:09:00,2.419,2.4195,2.419,2.4191,153600000.0
2007-04-20 21:10:00,2.4191,2.4191,2.4189,2.4191,60800000.0
2007-04-20 21:11:00,2.4191,2.4191,2.419,2.4191,79200000.0
2007-04-20 21:12:00,2.4192,2.4192,2.4192,2.4192,5600000.0
2007-04-20 21:13:00,2.4192,2.4192,2.419,2.4191,31700000.0
2007-04-20 21:14:00,2.419,2.4192,2.4189,2.4192,25600000.0
2007-04-20 21:15:00,2.4192,2.4193,2.4191,2.4193,59100000.0
2007-04-20 21:16:00,2.4193,2.4195,2.4193,2.4195,63200000.0
2007-04-20 21:17:00,2.4194,2.4194,2.4193,2.4193,8000000.0
2007-04-20 21:18:00,2.4193,2.4194,2.4189,2.4189,30400000.0
2007-04-20 21:19:00,2.4189,2.4191,2.4189,2.419,15200000.0
2007-04-20 21:20:00,2.419,2.419,2.419,2.419,20000000.0
2007-04-20 21:21:00,2.4191,2.4191,2.4191,2.4191,800000.0
2007-04-20 21:22:00,2.419,2.419,2.4189,2.419,53600000.0
2007-04-20 21:23:00,2.41895,2.4191,2.4189,2.419,65600000.0
2007-04-20 21:24:00,2.4189,2.419,2.4189,2.419,22400000.0
2007-04-20 21:25:00,2.4189,2.4191,2.4189,2.4191,34400000.0
2007-04-20 21:26:00,2.4191,2.4191,2.4191,2.4191,10400000.0
2007-04-20 21:27:00,2.419,2.4191,2.419,2.419,29600000.0
2007-04-20 21:28:00,2.4191,2.4193,2.4191,2.4193,63200000.0
2007-04-20 21:29:00,2.4192,2.4194,2.4192,2.4193,64000000.0
2007-04-20 21:30:00,2.4192,2.4193,2.4191,2.4193,32800000.0
2007-04-20 21:31:00,2.4193,2.4193,2.4193,2.4193,4000000.0
2007-04-20 21:32:00,2.4192,2.4195,2.4192,2.41945,122100000.0
2007-04-20 21:33:00,2.41945,2.4196,2.4193,2.4196,174199999.0
2007-04-20 21:34:00,2.4197,2.4198,2.4192,2.4194,182700000.0
2007-04-20 21:35:00,2.4196,2.4196,2.4196,2.4196,26400000.0
2007-04-20 21:36:00,2.4197,2.4197,2.4195,2.4195,28800000.0
2007-04-20 21:37:00,2.4195,2.4195,2.4193,2.4193,142100000.0
2007-04-20 21:38:00,2.4194,2.4194,2.4192,2.4192,40500000.0
2007-04-20 21:39:00,2.4192,2.4194,2.4191,2.4191,156000000.0
2007-04-20 21:40:00,2.4189,2.4189,2.4189,2.4189,9600000.0
2007-04-20 21:41:00,2.4189,2.4189,2.4188,2.4189,13600000.0
2007-04-20 21:42:00,2.4186,2.4188,2.4185,2.4188,67200000.0
2007-04-20 21:43:00,2.4187,2.4188,2.4186,2.4186,18400000.0
2007-04-20 21:44:00,2.4187,2.4187,2.4182,2.4184,74400000.0
2007-04-20 21:45:00,2.4184,2.4184,2.4184,2.4184,37600000.0
2007-04-20 21:46:00,2.4186,2.4186,2.4185,2.4186,81500000.0
2007-04-20 21:47:00,2.4186,2.419,2.4185,2.419,119700000.0
2007-04-20 21:48:00,2.419,2.4193,2.419,2.4191,104000000.0
2007-04-20 21:49:00,2.4191,2.4191,2.41875,2.4188,84700000.0
2007-04-20 21:50:00,2.4188,2.4188,2.4187,2.4187,13200000.0
2007-04-20 21:51:00,2.4188,2.4188,2.4185,2.4187,13200000.0
2007-04-20 21:52:00,2.4186,2.4189,2.4186,2.4189,61600000.0
2007-04-20 21:53:00,2.4189,2.419,2.4189,2.419,47200000.0
2007-04-20 21:54:00,2.419,2.4191,2.4189,2.419,42400000.0
2007-04-20 21:55:00,2.4191,2.4192,2.419,2.4192,107200000.0
2007-04-20 21:56:00,2.4192,2.4193,2.4189,2.419,186100000.0
2007-04-20 21:57:00,2.4191,2.41925,2.4191,2.4191,73900000.0
2007-04-20 21:58:00,2.4191,2.4195,2.4191,2.4195,91300000.0
2007-04-20 21:59:00,2.4194,2.4197,2.4194,2.4196,195200000.0
2007-04-20 22:00:00,2.41955,2.4197,2.41955,2.4196,73600000.0
2007-04-20 22:01:00,2.4196,2.4196,2.4192,2.4193,62400000.0
2007-04-20 22:02:00,2.4192,2.4195,2.4192,2.4192,64800000.0
2007-04-20 22:03:00,2.4191,2.4192,2.4187,2.4187,80800000.0
2007-04-20 22:04:00,2.4187,2.4188,2.4186,2.4188,19200000.0
2007-04-20 22:05:00,2.4188,2.4188,2.4186,2.4186,60400000.0
2007-04-20 22:06:00,2.4186,2.4186,2.4186,2.4186,15200000.0
2007-04-20 22:07:00,2.4186,2.4186,2.4186,2.4186,59200000.0
2007-04-20 22:08:00,2.4186,2.4186,2.4184,2.4185,131200000.0
2007-04-20 22:09:00,2.4185,2.4185,2.4184,2.4184,79200000.0
2007-04-20 22:10:00,2.4184,2.4184,2.4183,2.4183,21600000.0
2007-04-20 22:11:00,2.4183,2.4184,2.4183,2.4183,28000000.0
2007-04-20 22:12:00,2.4183,2.4183,2.4181,2.4183,76200000.0
2007-04-20 22:13:00,2.4182,2.4184,2.4181,2.4184,102200000.0
2007-04-20 22:14:00,2.4184,2.4184,2.4184,2.4184,6400000.0
2007-04-20 22:15:00,2.4184,2.4184,2.4184,2.4184,20800000.0
2007-04-20 22:16:00,2.4184,2.4186,2.4184,2.4186,24000000.0
2007-04-20 22:17:00,2.4187,2.41945,2.4187,2.4193,126000000.0
2007-04-20 22:18:00,2.4192,2.4193,2.4191,2.4193,59200000.0
2007-04-20 22:19:00,2.4193,2.4193,2.419,2.4192,33600000.0
2007-04-20 22:20:00,2.4191,2.4191,2.4187,2.4187,119600000.0
2007-04-20 22:21:00,2.4189,2.4189,2.4188,2.4188,11200000.0
2007-04-20 22:22:00,2.4188,2.4189,2.4188,2.4189,12800000.0
2007-04-20 22:23:00,2.4189,2.4189,2.4189,2.4189,25600000.0
2007-04-20 22:24:00,2.4189,2.419,2.4188,2.4189,62400000.0
2007-04-20 22:25:00,2.4189,2.4191,2.4189,2.4191,62400000.0
2007-04-20 22:26:00,2.4192,2.4193,2.419,2.419,68800000.0
2007-04-20 22:27:00,2.419,2.41935,2.4189,2.41935,76000000.0
2007-04-20 22:28:00,2.41935,2.4195,2.4193,2.4193,56800000.0
2007-04-20 22:29:00,2.4193,2.4197,2.4193,2.4196,72000000.0
2007-04-20 22:30:00,2.4196,2.4197,2.4194,2.4197,64800000.0
2007-04-20 22:31:00,2.4197,2.42,2.4195,2.4198,101700000.0
2007-04-20 22:32:00,2.41985,2.41985,2.4194,2.4194,93600000.0
2007-04-20 22:33:00,2.4194,2.4198,2.4194,2.4197,89600000.0
2007-04-20 22:34:00,2.4198,2.4202,2.4198,2.4202,34400000.0
2007-04-20 22:35:00,2.4202,2.4202,2.4198,2.42005,242200000.0
2007-04-20 22:36:00,2.42,2.42,2.4198,2.4199,98600000.0
2007-04-20 22:37:00,2.4198,2.4198,2.4197,2.4197,37600000.0
2007-04-20 22:38:00,2.4197,2.4198,2.4197,2.4198,11200000.0
2007-04-20 22:39:00,2.41975,2.41975,2.4195,2.41965,44800000.0
2007-04-20 22:40:00,2.4198,2.4198,2.4197,2.4198,50400000.0
2007-04-20 22:41:00,2.4198,2.4199,2.4196,2.4198,80800000.0
2007-04-20 22:42:00,2.4199,2.4199,2.4197,2.4198,75200000.0
2007-04-20 22:43:00,2.4197,2.4198,2.4195,2.41955,69600000.0
2007-04-20 22:44:00,2.4196,2.41965,2.4196,2.4196,19200000.0
2007-04-20 22:45:00,2.4196,2.4196,2.4192,2.4192,120000000.0
2007-04-20 22:46:00,2.4192,2.4193,2.41905,2.4191,103700000.0
2007-04-20 22:47:00,2.41905,2.4194,2.41905,2.4192,89500000.0
2007-04-20 22:48:00,2.4192,2.4192,2.4191,2.4191,36800000.0
2007-04-20 22:49:00,2.4192,2.4193,2.4192,2.4193,14400000.0
2007-04-20 22:50:00,2.4192,2.4193,2.419,2.4192,65600000.0
2007-04-20 22:51:00,2.4192,2.4193,2.4192,2.4192,32000000.0
2007-04-20 22:52:00,2.41895,2.41901,2.41889,2.41896,22800000.0
2007-04-20 22:53:00,2.4192,2.4192,2.4191,2.4192,23800000.0
2007-04-20 22:54:00,2.4192,2.4198,2.4192,2.4198,75500000.0
2007-04-20 22:55:00,2.4196,2.4199,2.4191,2.4193,164000000.0
2007-04-20 22:56:00,2.4193,2.4195,2.4192,2.41945,83200000.0
2007-04-20 22:57:00,2.41945,2.41945,2.4194,2.41945,44000000.0
2007-04-20 22:58:00,2.41945,2.4195,2.4194,2.4195,49600000.0
2007-04-20 22:59:00,2.4195,2.4195,2.4191,2.4192,51800000.0
2007-04-22 23:00:00,2.4207,2.42191,2.42017,2.42191,43100000.0
2007-04-22 23:01:00,2.42169,2.42184,2.42117,2.42117,59800000.0
2007-04-22 23:02:00,2.42142,2.42151,2.42135,2.42135,46100000.0
2007-04-22 23:03:00,2.42156,2.42156,2.42123,2.4215,146600001.0
2007-04-22 23:04:00,2.42153,2.42204,2.42142,2.42166,69200000.0
2007-04-22 23:05:00,2.42138,2.42183,2.42104,2.42145,96300000.0
2007-04-22 23:06:00,2.42173,2.42173,2.42104,2.42113,152900000.0
2007-04-22 23:07:00,2.42048,2.42093,2.42048,2.42093,35800000.0
2007-04-22 23:08:00,2.42084,2.42136,2.42084,2.42095,94000000.0
2007-04-22 23:09:00,2.4208,2.42115,2.42034,2.42084,70300000.0
2007-04-22 23:10:00,2.42065,2.4212,2.42065,2.42081,46800000.0
2007-04-22 23:11:00,2.42059,2.42067,2.42027,2.42027,71700000.0
2007-04-22 23:12:00,2.42037,2.42051,2.4203,2.42051,17600000.0
2007-04-22 23:13:00,2.42014,2.42014,2.41972,2.41997,33600000.0
2007-04-22 23:14:00,2.41967,2.42026,2.41967,2.42026,29600000.0
2007-04-22 23:15:00,2.41979,2.41993,2.41967,2.4197,115000000.0
2007-04-22 23:16:00,2.42016,2.42017,2.41988,2.41988,16900000.0
2007-04-22 23:17:00,2.4199,2.4199,2.4199,2.4199,7100000.0
2007-04-22 23:18:00,2.41994,2.42008,2.41946,2.42005,222400000.0
2007-04-22 23:19:00,2.4198,2.4199,2.4198,2.4199,14200000.0
2007-04-22 23:20:00,2.42016,2.42049,2.42016,2.42031,68800000.0
2007-04-22 23:21:00,2.4201,2.4201,2.4199,2.4201,399300000.0
2007-04-22 23:22:00,2.4199,2.4199,2.4199,2.4199,2300000.0
2007-04-22 23:23:00,2.42,2.42,2.4199,2.4199,3200000.0
2007-04-22 23:24:00,2.4198,2.42,2.4198,2.42,305300000.0
2007-04-22 23:25:00,2.4198,2.4204,2.4183,2.4204,331100000.0
2007-04-22 23:26:00,2.42,2.42,2.418,2.4198,21300000.0
2007-04-22 23:27:00,2.4204,2.4204,2.4204,2.4204,5500000.0
2007-04-22 23:28:00,2.42035,2.42065,2.42035,2.42055,218600000.0
2007-04-22 23:29:00,2.4186,2.4204,2.4186,2.4204,21300000.0
2007-04-22 23:30:00,2.4206,2.4206,2.4185,2.4206,21300000.0
2007-04-22 23:31:00,2.4206,2.4206,2.4206,2.4206,5500000.0
2007-04-22 23:32:00,2.4204,2.4206,2.4204,2.4206,12600000.0
2007-04-22 23:33:00,2.4207,2.4207,2.4207,2.4207,5500000.0
2007-04-22 23:34:00,2.42093,2.42115,2.42021,2.42051,57799999.0
2007-04-22 23:35:00,2.4207,2.4207,2.4187,2.4207,22400000.0
2007-04-22 23:36:00,2.4209,2.4209,2.4209,2.4209,5500000.0
2007-04-22 23:37:00,2.42039,2.42041,2.42029,2.42031,83800000.0
2007-04-22 23:38:00,2.42025,2.4206,2.42004,2.4203,33400000.0
2007-04-22 23:39:00,2.41989,2.42026,2.41989,2.42026,23400000.0
2007-04-22 23:40:00,2.42,2.42063,2.41992,2.42043,130199999.0
2007-04-22 23:41:00,2.42037,2.42075,2.41994,2.41994,95500000.0
2007-04-22 23:42:00,2.4199,2.4202,2.4193,2.4195,13500000.0
2007-04-22 23:43:00,2.4199,2.4208,2.4187,2.4203,43900000.0
2007-04-22 23:44:00,2.4199,2.4204,2.4199,2.4203,29200000.0
2007-04-22 23:45:00,2.42027,2.42159,2.42027,2.42108,232999998.0
2007-04-22 23:46:00,2.421,2.421,2.421,2.421,5500000.0
2007-04-22 23:47:00,2.4209,2.4209,2.4201,2.4201,13400000.0
2007-04-22 23:48:00,2.42039,2.42047,2.42027,2.42047,48000000.0
2007-04-22 23:49:00,2.42042,2.42057,2.42011,2.42055,35800000.0
2007-04-22 23:50:00,2.42064,2.42064,2.42005,2.42005,200800000.0
2007-04-22 23:51:00,2.4208,2.4208,2.42,2.4202,33000000.0
2007-04-22 23:52:00,2.4201,2.4201,2.4201,2.4201,5500000.0
2007-04-22 23:53:00,2.4192,2.4203,2.4192,2.4203,5900000.0
2007-04-22 23:54:00,2.42049,2.42057,2.42021,2.42021,107200000.0
2007-04-22 23:55:00,2.4205,2.4205,2.4202,2.4204,16500000.0
2007-04-22 23:56:00,2.4202,2.4204,2.4202,2.4202,16500000.0
2007-04-22 23:57:00,2.4203,2.4204,2.4188,2.4188,33200000.0
2007-04-22 23:58:00,2.42,2.42,2.42,2.42,5500000.0
2007-04-22 23:59:00,2.4184,2.42,2.4184,2.4195,15600000.0
2007-04-23 00:00:00,2.4194,2.4195,2.4179,2.4187,82200000.0
2007-04-23 00:01:00,2.4187,2.4189,2.4176,2.4182,115600000.0
2007-04-23 00:02:00,2.4182,2.4183,2.4175,2.4175,45000000.0
2007-04-23 00:03:00,2.4176,2.4187,2.4176,2.4186,27700000.0
2007-04-23 00:04:00,2.4185,2.4187,2.4182,2.4186,39600000.0
2007-04-23 00:05:00,2.4186,2.4187,2.4186,2.4187,6400000.0
2007-04-23 00:06:00,2.4189,2.4189,2.4182,2.4183,12000000.0
2007-04-23 00:07:00,2.4185,2.4188,2.4181,2.4185,10400000.0
2007-04-23 00:08:00,2.4187,2.4187,2.4187,2.4187,800000.0
2007-04-23 00:09:00,2.4185,2.4186,2.4181,2.4186,5600000.0
2007-04-23 00:10:00,2.4186,2.4186,2.4182,2.4183,6400000.0
2007-04-23 00:11:00,2.4184,2.4184,2.4182,2.4184,5600000.0
2007-04-23 00:12:00,2.4183,2.41854,2.4183,2.41848,46600000.0
2007-04-23 00:13:00,2.4184,2.4184,2.4182,2.4182,6400000.0
2007-04-23 00:14:00,2.4182,2.4182,2.4179,2.4179,19800000.0
2007-04-23 00:15:00,2.4178,2.4178,2.4178,2.4178,6300000.0
2007-04-23 00:16:00,2.4179,2.418,2.4179,2.418,4800000.0
2007-04-23 00:17:00,2.4179,2.4179,2.4176,2.4177,39300000.0
2007-04-23 00:18:00,2.4177,2.4181,2.4177,2.4179,37600000.0
2007-04-23 00:19:00,2.4179,2.4181,2.4179,2.4181,10300000.0
2007-04-23 00:20:00,2.4181,2.4181,2.4179,2.418,20200000.0
2007-04-23 00:21:00,2.4179,2.4179,2.4179,2.4179,12600000.0
2007-04-23 00:22:00,2.4179,2.4179,2.4177,2.4179,39800000.0
2007-04-23 00:23:00,2.4179,2.4179,2.4178,2.4178,19300000.0
2007-04-23 00:24:00,2.4178,2.4178,2.4178,2.4178,19300000.0
2007-04-23 00:25:00,2.41795,2.41795,2.41763,2.41776,20800000.0
2007-04-23 00:26:00,2.4179,2.418,2.4179,2.4179,34200000.0
2007-04-23 00:27:00,2.41797,2.41821,2.41767,2.41767,38400000.0
2007-04-23 00:28:00,2.4179,2.4179,2.4179,2.4179,15000000.0
2007-04-23 00:29:00,2.4179,2.4179,2.4176,2.4177,71900000.0
2007-04-23 00:30:00,2.4179,2.4179,2.4179,2.4179,1200000.0
2007-04-23 00:31:00,2.4179,2.4179,2.4175,2.4175,22700000.0
2007-04-23 00:32:00,2.4178,2.4178,2.4173,2.4175,80200000.0
2007-04-23 00:33:00,2.4175,2.4181,2.4173,2.4177,113000000.0
2007-04-23 00:34:00,2.4177,2.4177,2.4174,2.4174,33300000.0
2007-04-23 00:35:00,2.4172,2.4175,2.4172,2.4174,45300000.0
2007-04-23 00:36:00,2.4174,2.4174,2.4172,2.4174,148799998.0
2007-04-23 00:37:00,2.4173,2.4175,2.4173,2.4175,32800000.0
2007-04-23 00:38:00,2.4175,2.4175,2.4175,2.4175,7600000.0
2007-04-23 00:39:00,2.4174,2.4175,2.4174,2.4175,5400000.0
2007-04-23 00:40:00,2.4173,2.4175,2.4173,2.4174,33700000.0
2007-04-23 00:41:00,2.4174,2.4174,2.417,2.417,32600000.0
2007-04-23 00:42:00,2.417,2.4171,2.417,2.417,8000000.0
2007-04-23 00:43:00,2.417,2.417,2.417,2.417,3800000.0
2007-04-23 00:44:00,2.4171,2.4171,2.417,2.417,9800000.0
2007-04-23 00:45:00,2.4171,2.4174,2.417,2.4174,34000000.0
2007-04-23 00:46:00,2.41708,2.41715,2.41708,2.41713,52300000.0
2007-04-23 00:47:00,2.4175,2.4176,2.4175,2.4176,6400000.0
2007-04-23 00:48:00,2.4175,2.4175,2.4175,2.4175,3200000.0
2007-04-23 00:49:00,2.4175,2.4175,2.4175,2.4175,11800000.0
2007-04-23 00:50:00,2.4176,2.4176,2.4174,2.4174,30200000.0
2007-04-23 00:51:00,2.4174,2.4174,2.4174,2.4174,800000.0
2007-04-23 00:52:00,2.4174,2.4174,2.4174,2.4174,7800000.0
2007-04-23 00:53:00,2.4176,2.4178,2.4174,2.4175,68200000.0
2007-04-23 00:54:00,2.4175,2.4176,2.4174,2.4176,13400000.0
2007-04-23 00:55:00,2.4176,2.4177,2.4175,2.4175,17600000.0
2007-04-23 00:56:00,2.4173,2.4177,2.4173,2.4177,79800000.0
2007-04-23 00:57:00,2.4177,2.4182,2.4177,2.4182,48300000.0
2007-04-23 00:58:00,2.4181,2.4183,2.418,2.4183,164000000.0
2007-04-23 00:59:00,2.4178,2.4183,2.4178,2.4181,23100000.0
2007-04-23 01:00:00,2.418,2.4183,2.418,2.4181,21600000.0
2007-04-23 01:01:00,2.4181,2.4186,2.418,2.418,49300000.0
2007-04-23 01:02:00,2.41785,2.41806,2.41754,2.41765,23800000.0
2007-04-23 01:03:00,2.41742,2.41829,2.41742,2.41779,43200000.0
2007-04-23 01:04:00,2.4177,2.4177,2.4177,2.4177,5500000.0
2007-04-23 01:05:00,2.4177,2.4177,2.4175,2.4175,33200000.0
2007-04-23 01:06:00,2.4175,2.4177,2.4171,2.4175,47900000.0
2007-04-23 01:07:00,2.4177,2.4177,2.4176,2.4176,11000000.0
2007-04-23 01:08:00,2.4176,2.4179,2.4176,2.4177,30700000.0
2007-04-23 01:09:00,2.4175,2.4179,2.4175,2.4177,20600000.0
2007-04-23 01:10:00,2.4177,2.4178,2.4171,2.41765,122300000.0
2007-04-23 01:11:00,2.4178,2.4179,2.41775,2.4179,20500000.0
2007-04-23 01:12:00,2.4173,2.41775,2.4173,2.41765,13200000.0
2007-04-23 01:13:00,2.4176,2.4176,2.4176,2.4176,19700000.0
2007-04-23 01:14:00,2.41743,2.41743,2.4172,2.41738,74000000.0
2007-04-23 01:15:00,2.4176,2.4176,2.4176,2.4176,39400000.0
2007-04-23 01:16:00,2.41745,2.4177,2.41745,2.4175,46900000.0
2007-04-23 01:17:00,2.4174,2.4174,2.4173,2.4174,73800000.0
2007-04-23 01:18:00,2.4173,2.4174,2.4172,2.4174,32000000.0
2007-04-23 01:19:00,2.4173,2.4173,2.4172,2.4172,16600000.0
2007-04-23 01:20:00,2.4172,2.4174,2.417,2.417,86300000.0
2007-04-23 01:21:00,2.4171,2.4174,2.417,2.4173,92300000.0
2007-04-23 01:22:00,2.4173,2.4177,2.4172,2.4173,53400000.0
2007-04-23 01:23:00,2.4174,2.4177,2.4173,2.4174,68700000.0
2007-04-23 01:24:00,2.4174,2.4176,2.4173,2.4175,51000000.0
2007-04-23 01:25:00,2.4175,2.4175,2.417,2.4174,71900000.0
2007-04-23 01:26:00,2.4173,2.4175,2.4172,2.4174,97800000.0
2007-04-23 01:27:00,2.4175,2.4175,2.4174,2.4174,27800000.0
2007-04-23 01:28:00,2.4178,2.4178,2.4174,2.4174,15900000.0
2007-04-23 01:29:00,2.4175,2.4175,2.4174,2.4174,45200000.0
2007-04-23 01:30:00,2.4174,2.4176,2.4174,2.4175,62500000.0
2007-04-23 01:31:00,2.4174,2.4176,2.4173,2.4174,88000000.0
2007-04-23 01:32:00,2.4173,2.4174,2.4173,2.4174,13200000.0
2007-04-23 01:33:00,2.4173,2.4175,2.4173,2.4175,2800000.0
2007-04-23 01:34:00,2.4176,2.4178,2.4176,2.4178,3200000.0
2007-04-23 01:35:00,2.4178,2.4178,2.4178,2.4178,13600000.0
2007-04-23 01:36:00,2.4178,2.4178,2.4173,2.4173,104200000.0
2007-04-23 01:37:00,2.4173,2.4173,2.4172,2.4172,38200000.0
2007-04-23 01:38:00,2.4172,2.4172,2.4172,2.4172,3200000.0
2007-04-23 01:39:00,2.41691,2.4174,2.41669,2.41686,26400000.0
2007-04-23 01:40:00,2.4172,2.4172,2.4172,2.4172,1600000.0
2007-04-23 01:41:00,2.4174,2.4174,2.4172,2.4172,13600000.0
2007-04-23 01:42:00,2.4172,2.4172,2.4171,2.4172,41400000.0
2007-04-23 01:43:00,2.4172,2.4173,2.4172,2.4172,32800000.0
2007-04-23 01:44:00,2.4173,2.4173,2.4172,2.4172,7200000.0
2007-04-23 01:45:00,2.4172,2.4172,2.4172,2.4172,9600000.0
2007-04-23 01:46:00,2.4172,2.4172,2.4172,2.4172,5600000.0
2007-04-23 01:47:00,2.4172,2.4172,2.4172,2.4172,6400000.0
2007-04-23 01:48:00,2.4172,2.4172,2.4172,2.4172,2400000.0
2007-04-23 01:49:00,2.4176,2.4176,2.4176,2.4176,4000000.0
2007-04-23 01:50:00,2.41755,2.41755,2.4175,2.4175,8000000.0
2007-04-23 01:51:00,2.4174,2.4174,2.4174,2.4174,17600000.0
2007-04-23 01:52:00,2.4174,2.4174,2.4173,2.4173,38400000.0
2007-04-23 01:53:00,2.4173,2.4174,2.4173,2.4174,17600000.0
2007-04-23 01:54:00,2.4174,2.4174,2.4171,2.4172,60000000.0
2007-04-23 01:55:00,2.4172,2.4172,2.4172,2.4172,16800000.0
2007-04-23 01:56:00,2.4172,2.4174,2.417,2.4174,56100000.0
2007-04-23 01:57:00,2.4174,2.4174,2.4174,2.4174,4800000.0
2007-04-23 01:58:00,2.4174,2.4175,2.4174,2.4175,16800000.0
2007-04-23 01:59:00,2.4174,2.4176,2.417,2.417,190500000.0
2007-04-23 02:00:00,2.4172,2.4177,2.4171,2.4174,140500000.0
2007-04-23 02:01:00,2.4174,2.4175,2.417,2.4175,135500000.0
2007-04-23 02:02:00,2.41745,2.4177,2.4171,2.41715,117200000.0
2007-04-23 02:03:00,2.4171,2.4172,2.417,2.417,69700000.0
2007-04-23 02:04:00,2.4171,2.4171,2.417,2.4171,22200000.0
2007-04-23 02:05:00,2.4171,2.4173,2.4171,2.4173,9600000.0
2007-04-23 02:06:00,2.4173,2.4173,2.4171,2.4173,47400000.0
2007-04-23 02:07:00,2.4173,2.4174,2.4173,2.4173,24800000.0
2007-04-23 02:08:00,2.4173,2.4174,2.4171,2.4171,139800000.0
2007-04-23 02:09:00,2.4171,2.4173,2.4161,2.4165,425100000.0
2007-04-23 02:10:00,2.4166,2.4172,2.4166,2.4168,203500000.0
2007-04-23 02:11:00,2.41685,2.417,2.4165,2.4167,257000000.0
2007-04-23 02:12:00,2.4166,2.4169,2.4166,2.4167,153800000.0
2007-04-23 02:13:00,2.4167,2.4169,2.4167,2.41685,44000000.0
2007-04-23 02:14:00,2.4169,2.4169,2.4166,2.4166,31000000.0
2007-04-23 02:15:00,2.4166,2.4167,2.4165,2.4165,111200000.0
2007-04-23 02:16:00,2.4166,2.4167,2.4165,2.4167,38200000.0
2007-04-23 02:17:00,2.4166,2.4166,2.4165,2.4165,52800000.0
2007-04-23 02:18:00,2.4167,2.4167,2.4167,2.4167,24000000.0
2007-04-23 02:19:00,2.4167,2.4167,2.4165,2.4167,177600000.0
2007-04-23 02:20:00,2.4168,2.4168,2.4166,2.4166,246700000.0
2007-04-23 02:21:00,2.4167,2.4167,2.4167,2.4167,26300000.0
2007-04-23 02:22:00,2.4167,2.4169,2.4167,2.4168,121500000.0
2007-04-23 02:23:00,2.4169,2.4169,2.4169,2.4169,16800000.0
2007-04-23 02:24:00,2.4169,2.4169,2.4169,2.4169,67700000.0
2007-04-23 02:25:00,2.4169,2.417,2.4169,2.4169,111100000.0
2007-04-23 02:26:00,2.4169,2.417,2.4169,2.4169,115900000.0
2007-04-23 02:27:00,2.41695,2.41695,2.4169,2.4169,115200000.0
2007-04-23 02:28:00,2.4169,2.417,2.4169,2.417,43400000.0
2007-04-23 02:29:00,2.417,2.4174,2.417,2.4174,123400000.0
2007-04-23 02:30:00,2.4174,2.4175,2.4173,2.4174,152200000.0
2007-04-23 02:31:00,2.4175,2.4176,2.4173,2.4175,133400000.0
2007-04-23 02:32:00,2.4175,2.4177,2.4175,2.4177,47600000.0
2007-04-23 02:33:00,2.41717,2.41725,2.41707,2.41725,42200000.0
2007-04-23 02:34:00,2.4177,2.4177,2.4177,2.4177,4000000.0
2007-04-23 02:35:00,2.4176,2.4177,2.4175,2.4177,24000000.0
2007-04-23 02:36:00,2.41755,2.4177,2.4175,2.4175,46800000.0
2007-04-23 02:37:00,2.4175,2.4178,2.4175,2.4177,60400000.0
2007-04-23 02:38:00,2.4177,2.4177,2.4176,2.4177,29200000.0
2007-04-23 02:39:00,2.4177,2.4179,2.4177,2.4179,152600000.0
2007-04-23 02:40:00,2.4179,2.4182,2.4179,2.4182,23200000.0
2007-04-23 02:41:00,2.418,2.418,2.4179,2.4179,91200000.0
2007-04-23 02:42:00,2.4179,2.4181,2.4179,2.41795,86400000.0
2007-04-23 02:43:00,2.4179,2.4181,2.4179,2.418,54000000.0
2007-04-23 02:44:00,2.41738,2.41768,2.41735,2.41768,51600000.0
2007-04-23 02:45:00,2.418,2.4181,2.4179,2.4179,74000000.0
2007-04-23 02:46:00,2.4179,2.418,2.4179,2.418,20800000.0
2007-04-23 02:47:00,2.418,2.418,2.418,2.418,20000000.0
2007-04-23 02:48:00,2.4181,2.4181,2.4179,2.4179,88800000.0
2007-04-23 02:49:00,2.418,2.4181,2.418,2.418,107200000.0
2007-04-23 02:50:00,2.418,2.4181,2.418,2.4181,32000000.0
2007-04-23 02:51:00,2.4181,2.4183,2.4181,2.4183,79600000.0
2007-04-23 02:52:00,2.4183,2.4183,2.4183,2.4183,4000000.0
2007-04-23 02:53:00,2.4183,2.4191,2.4182,2.4188,291499999.0
2007-04-23 02:54:00,2.4191,2.4195,2.4187,2.4191,197500000.0
2007-04-23 02:55:00,2.4191,2.4195,2.4191,2.4191,148300000.0
2007-04-23 02:56:00,2.4191,2.4193,2.4191,2.4193,101200000.0
2007-04-23 02:57:00,2.4193,2.4195,2.4191,2.4193,56000000.0
2007-04-23 02:58:00,2.4193,2.4193,2.4189,2.419,81200000.0
2007-04-23 02:59:00,2.4192,2.4192,2.4189,2.4189,88800000.0
2007-04-23 03:00:00,2.4188,2.4191,2.4188,2.419,76400000.0
2007-04-23 03:01:00,2.4191,2.4191,2.419,2.419,24000000.0
2007-04-23 03:02:00,2.419,2.4192,2.419,2.4191,24400000.0
2007-04-23 03:03:00,2.419,2.419,2.4188,2.419,127200000.0
2007-04-23 03:04:00,2.419,2.4192,2.419,2.4192,42800000.0
2007-04-23 03:05:00,2.4192,2.4192,2.4192,2.4192,4000000.0
2007-04-23 03:06:00,2.4192,2.4192,2.4191,2.4191,32000000.0
2007-04-23 03:07:00,2.4192,2.4192,2.419,2.419,20800000.0
2007-04-23 03:08:00,2.419,2.4191,2.419,2.4191,28000000.0
2007-04-23 03:09:00,2.4191,2.4191,2.4189,2.4191,152000000.0
2007-04-23 03:10:00,2.4191,2.4191,2.4191,2.4191,27200000.0
2007-04-23 03:11:00,2.4191,2.4191,2.4189,2.4189,42000000.0
2007-04-23 03:12:00,2.4189,2.4189,2.4188,2.4189,32400000.0
2007-04-23 03:13:00,2.4189,2.4193,2.4189,2.4191,83200000.0
2007-04-23 03:14:00,2.4191,2.4193,2.4191,2.4193,48000000.0
2007-04-23 03:15:00,2.41915,2.4192,2.41905,2.41905,78400000.0
2007-04-23 03:16:00,2.419,2.4192,2.419,2.4192,64000000.0
2007-04-23 03:17:00,2.4192,2.4192,2.419,2.4191,60400000.0
2007-04-23 03:18:00,2.4191,2.4192,2.419,2.4191,63400000.0
2007-04-23 03:19:00,2.419,2.419,2.4189,2.4189,40700000.0
2007-04-23 03:20:00,2.4189,2.4189,2.4189,2.4189,8400000.0
2007-04-23 03:21:00,2.419,2.419,2.419,2.419,4800000.0
2007-04-23 03:22:00,2.419,2.4191,2.4189,2.4191,89200000.0
2007-04-23 03:23:00,2.4191,2.4191,2.4191,2.4191,8400000.0
2007-04-23 03:24:00,2.4191,2.4193,2.4191,2.4193,47200000.0
2007-04-23 03:25:00,2.4193,2.4193,2.4189,2.419,101200000.0
2007-04-23 03:26:00,2.419,2.4191,2.419,2.4191,108400000.0
2007-04-23 03:27:00,2.4191,2.4195,2.4191,2.4193,46400000.0
2007-04-23 03:28:00,2.4191,2.4193,2.4191,2.4191,55600000.0
2007-04-23 03:29:00,2.4191,2.4193,2.4191,2.4191,210800000.0
2007-04-23 03:30:00,2.4191,2.4194,2.4191,2.4193,104800000.0
2007-04-23 03:31:00,2.4194,2.4195,2.4194,2.4195,42800000.0
2007-04-23 03:32:00,2.4195,2.4197,2.4194,2.4195,137700000.0
2007-04-23 03:33:00,2.4196,2.4197,2.4196,2.4197,87100000.0
2007-04-23 03:34:00,2.4197,2.4197,2.4195,2.4196,96200000.0
2007-04-23 03:35:00,2.41955,2.4199,2.41955,2.4198,91700000.0
2007-04-23 03:36:00,2.4199,2.4199,2.4196,2.4196,37200000.0
2007-04-23 03:37:00,2.4196,2.4196,2.4194,2.4196,64500000.0
2007-04-23 03:38:00,2.4193,2.4198,2.419,2.4193,213299999.0
2007-04-23 03:39:00,2.4194,2.4196,2.4193,2.4194,222000000.0
2007-04-23 03:40:00,2.4194,2.4195,2.4194,2.4194,53200000.0
2007-04-23 03:41:00,2.4194,2.4194,2.4192,2.4194,106800000.0
2007-04-23 03:42:00,2.4193,2.4195,2.4193,2.4194,40800000.0
2007-04-23 03:43:00,2.4194,2.4194,2.4191,2.4192,86100000.0
2007-04-23 03:44:00,2.4192,2.4192,2.4192,2.4192,3200000.0
2007-04-23 03:45:00,2.4192,2.4192,2.4192,2.4192,64000000.0
2007-04-23 03:46:00,2.4192,2.4192,2.4191,2.4192,35500000.0
2007-04-23 03:47:00,2.4192,2.4193,2.4191,2.4191,172000000.0
2007-04-23 03:48:00,2.4192,2.4195,2.4191,2.4195,65200000.0
2007-04-23 03:49:00,2.4195,2.4196,2.4195,2.4195,20800000.0
2007-04-23 03:50:00,2.4195,2.4195,2.4193,2.4193,69600000.0
2007-04-23 03:51:00,2.4193,2.4197,2.4193,2.4197,56400000.0
2007-04-23 03:52:00,2.4195,2.4195,2.4195,2.4195,25600000.0
2007-04-23 03:53:00,2.4195,2.4195,2.4195,2.4195,20800000.0
2007-04-23 03:54:00,2.4195,2.4195,2.4195,2.4195,87200000.0
2007-04-23 03:55:00,2.4195,2.4195,2.4195,2.4195,8000000.0
2007-04-23 03:56:00,2.4195,2.4195,2.4193,2.4195,27600000.0
2007-04-23 03:57:00,2.4193,2.4193,2.4193,2.4193,21200000.0
2007-04-23 03:58:00,2.4193,2.4193,2.4192,2.4192,55200000.0
2007-04-23 03:59:00,2.4192,2.4192,2.4192,2.4192,38000000.0
2007-04-23 04:00:00,2.4192,2.4192,2.4192,2.4192,49600000.0
2007-04-23 04:01:00,2.4192,2.4192,2.4192,2.4192,7600000.0
2007-04-23 04:02:00,2.4192,2.4194,2.4191,2.4192,103400000.0
2007-04-23 04:03:00,2.41915,2.4195,2.4191,2.4192,52000000.0
2007-04-23 04:04:00,2.41874,2.41887,2.41855,2.41883,58000000.0
2007-04-23 04:05:00,2.4193,2.4193,2.4192,2.4192,49600000.0
2007-04-23 04:06:00,2.4192,2.4192,2.4192,2.4192,60400000.0
2007-04-23 04:07:00,2.4192,2.4192,2.4189,2.419,84800000.0
2007-04-23 04:08:00,2.419,2.4192,2.4189,2.419,28000000.0
2007-04-23 04:09:00,2.419,2.4191,2.4187,2.419,77500000.0
2007-04-23 04:10:00,2.419,2.419,2.4188,2.4188,76400000.0
2007-04-23 04:11:00,2.4188,2.4189,2.4185,2.4188,93800000.0
2007-04-23 04:12:00,2.4188,2.4188,2.4188,2.4188,3200000.0
2007-04-23 04:13:00,2.41842,2.41842,2.41809,2.41809,17400000.0
2007-04-23 04:14:00,2.4188,2.4188,2.4186,2.4188,58400000.0
2007-04-23 04:15:00,2.4188,2.4189,2.4185,2.4188,95600000.0
2007-04-23 04:16:00,2.4188,2.419,2.4185,2.4188,145600000.0
2007-04-23 04:17:00,2.419,2.4191,2.419,2.419,40500000.0
2007-04-23 04:18:00,2.419,2.4191,2.419,2.419,42400000.0
2007-04-23 04:19:00,2.419,2.419,2.419,2.419,28000000.0
2007-04-23 04:20:00,2.419,2.419,2.4187,2.4188,36000000.0
2007-04-23 04:21:00,2.4188,2.4188,2.4188,2.4188,12800000.0
2007-04-23 04:22:00,2.4188,2.4189,2.4188,2.4189,55600000.0
2007-04-23 04:23:00,2.4188,2.4191,2.4188,2.419,57200000.0
2007-04-23 04:24:00,2.419,2.4191,2.419,2.419,40800000.0
2007-04-23 04:25:00,2.419,2.419,2.4189,2.4189,23600000.0
2007-04-23 04:26:00,2.419,2.4193,2.419,2.4192,67200000.0
2007-04-23 04:27:00,2.4192,2.4192,2.4192,2.4192,4000000.0
2007-04-23 04:28:00,2.4193,2.4193,2.419,2.419,62800000.0
2007-04-23 04:29:00,2.419,2.419,2.419,2.419,105600000.0
2007-04-23 04:30:00,2.419,2.419,2.419,2.419,54400000.0
2007-04-23 04:31:00,2.419,2.419,2.419,2.419,8800000.0
2007-04-23 04:32:00,2.419,2.419,2.419,2.419,8800000.0
2007-04-23 04:33:00,2.419,2.419,2.419,2.419,30000000.0
2007-04-23 04:34:00,2.419,2.4191,2.4189,2.4191,79600000.0
2007-04-23 04:35:00,2.419,2.4191,2.4189,2.4191,94600000.0
2007-04-23 04:36:00,2.4192,2.4192,2.4192,2.4192,32000000.0
2007-04-23 04:37:00,2.4193,2.4193,2.4193,2.4193,16000000.0
2007-04-23 04:38:00,2.4192,2.4194,2.4191,2.4193,40000000.0
2007-04-23 04:39:00,2.4193,2.4193,2.4191,2.4193,137000000.0
2007-04-23 04:40:00,2.4192,2.4193,2.419,2.4191,87100000.0
2007-04-23 04:41:00,2.41905,2.4191,2.419,2.419,20800000.0
2007-04-23 04:42:00,2.419,2.4191,2.419,2.419,57600000.0
2007-04-23 04:43:00,2.419,2.419,2.419,2.419,48800000.0
2007-04-23 04:44:00,2.4189,2.4189,2.4186,2.4187,146600000.0
2007-04-23 04:45:00,2.41865,2.4189,2.4186,2.4187,63400000.0
2007-04-23 04:46:00,2.4189,2.4189,2.4187,2.4189,72400000.0
2007-04-23 04:47:00,2.4187,2.4187,2.4184,2.4185,72000000.0
2007-04-23 04:48:00,2.4185,2.4185,2.4185,2.4185,16000000.0
2007-04-23 04:49:00,2.4186,2.4187,2.4186,2.4187,79600000.0
2007-04-23 04:50:00,2.4187,2.4187,2.4186,2.4186,47200000.0
2007-04-23 04:51:00,2.4186,2.4187,2.4186,2.4187,47600000.0
2007-04-23 04:52:00,2.4188,2.419,2.4187,2.419,142000000.0
2007-04-23 04:53:00,2.419,2.419,2.419,2.419,17600000.0
2007-04-23 04:54:00,2.4191,2.4191,2.4188,2.4189,78000000.0
2007-04-23 04:55:00,2.4186,2.4187,2.4186,2.4187,19600000.0
2007-04-23 04:56:00,2.4186,2.4191,2.4185,2.4189,156500000.0
2007-04-23 04:57:00,2.4188,2.419,2.4188,2.4189,63700000.0
2007-04-23 04:58:00,2.4189,2.4189,2.4189,2.4189,67200000.0
2007-04-23 04:59:00,2.4189,2.4189,2.4189,2.4189,28800000.0
2007-04-23 05:00:00,2.4189,2.4189,2.4187,2.4187,98800000.0
2007-04-23 05:01:00,2.4187,2.4189,2.4187,2.4188,73600000.0
2007-04-23 05:02:00,2.4188,2.4188,2.4188,2.4188,20000000.0
2007-04-23 05:03:00,2.4189,2.4191,2.4187,2.419,351500000.0
2007-04-23 05:04:00,2.419,2.419,2.4189,2.4189,36400000.0
2007-04-23 05:05:00,2.4191,2.4191,2.4191,2.4191,5200000.0
2007-04-23 05:06:00,2.4191,2.4191,2.4191,2.4191,4400000.0
2007-04-23 05:07:00,2.4191,2.4191,2.4191,2.4191,66000000.0
2007-04-23 05:08:00,2.4191,2.4191,2.4191,2.4191,92400000.0
2007-04-23 05:09:00,2.4191,2.4191,2.4191,2.4191,44000000.0
2007-04-23 05:10:00,2.4191,2.4191,2.419,2.419,91600000.0
2007-04-23 05:11:00,2.4191,2.4191,2.419,2.4191,157200000.0
2007-04-23 05:12:00,2.4191,2.4192,2.4191,2.4192,37200000.0
2007-04-23 05:13:00,2.41862,2.41897,2.41844,2.41897,38600000.0
2007-04-23 05:14:00,2.4191,2.4191,2.419,2.419,38600000.0
2007-04-23 05:15:00,2.4191,2.4191,2.419,2.419,41200000.0
2007-04-23 05:16:00,2.4191,2.4191,2.419,2.4191,60400000.0
2007-04-23 05:17:00,2.4191,2.4191,2.4191,2.4191,9200000.0
2007-04-23 05:18:00,2.4191,2.4193,2.419,2.4192,11600000.0
2007-04-23 05:19:00,2.4193,2.4193,2.4192,2.4192,2400000.0
2007-04-23 05:20:00,2.4194,2.4197,2.4191,2.4195,41600000.0
2007-04-23 05:21:00,2.4193,2.4195,2.419,2.4191,127600000.0
2007-04-23 05:22:00,2.4191,2.4193,2.4191,2.4192,71600000.0
2007-04-23 05:23:00,2.4193,2.4194,2.4191,2.41925,133000000.0
2007-04-23 05:24:00,2.4195,2.4195,2.4194,2.4195,40000000.0
2007-04-23 05:25:00,2.4195,2.4197,2.4195,2.4195,43600000.0
2007-04-23 05:26:00,2.4195,2.4196,2.4194,2.4194,64000000.0
2007-04-23 05:27:00,2.4196,2.4196,2.4193,2.4194,107200000.0
2007-04-23 05:28:00,2.4196,2.4196,2.4194,2.4196,20800000.0
2007-04-23 05:29:00,2.4196,2.4196,2.4194,2.4196,48000000.0
2007-04-23 05:30:00,2.4196,2.4196,2.4194,2.4194,16800000.0
2007-04-23 05:31:00,2.4196,2.4196,2.4196,2.4196,12000000.0
2007-04-23 05:32:00,2.4194,2.4196,2.4194,2.4196,44400000.0
2007-04-23 05:33:00,2.4196,2.4196,2.4196,2.4196,4000000.0
2007-04-23 05:34:00,2.41893,2.41935,2.41893,2.41929,118600000.0
2007-04-23 05:35:00,2.4197,2.4197,2.41935,2.4196,75400000.0
2007-04-23 05:36:00,2.4196,2.4196,2.4196,2.4196,4800000.0
2007-04-23 05:37:00,2.4196,2.4197,2.4192,2.4195,42000000.0
2007-04-23 05:38:00,2.4196,2.4196,2.4193,2.4193,67200000.0
2007-04-23 05:39:00,2.4194,2.4194,2.4193,2.4194,31200000.0
2007-04-23 05:40:00,2.4194,2.41945,2.4193,2.4193,44800000.0
2007-04-23 05:41:00,2.4194,2.4195,2.4194,2.4194,57200000.0
2007-04-23 05:42:00,2.4194,2.4194,2.4194,2.4194,26800000.0
2007-04-23 05:43:00,2.4194,2.4195,2.4194,2.4195,23200000.0
2007-04-23 05:44:00,2.4194,2.4196,2.4194,2.4196,42800000.0
2007-04-23 05:45:00,2.4195,2.4197,2.4194,2.4197,36800000.0
2007-04-23 05:46:00,2.41955,2.4197,2.4195,2.4196,50400000.0
2007-04-23 05:47:00,2.4196,2.4196,2.4194,2.4196,25600000.0
2007-04-23 05:48:00,2.4196,2.4196,2.4195,2.4196,4800000.0
2007-04-23 05:49:00,2.4196,2.4202,2.4195,2.4201,211100000.0
2007-04-23 05:50:00,2.42005,2.4203,2.4199,2.42,213100001.0
2007-04-23 05:51:00,2.42,2.4203,2.42,2.4203,130400000.0
2007-04-23 05:52:00,2.4203,2.4204,2.4201,2.4201,154100000.0
2007-04-23 05:53:00,2.4201,2.4201,2.42,2.4201,63800000.0
2007-04-23 05:54:00,2.42,2.4202,2.42,2.4202,183800000.0
2007-04-23 05:55:00,2.4201,2.4201,2.42,2.42,81200000.0
2007-04-23 05:56:00,2.41995,2.41995,2.4198,2.4199,36400000.0
2007-04-23 05:57:00,2.4199,2.42,2.41965,2.41965,74800000.0
2007-04-23 05:58:00,2.4196,2.4198,2.4189,2.419,188500000.0
2007-04-23 05:59:00,2.419,2.4192,2.4188,2.4189,110900000.0
2007-04-23 06:00:00,2.41885,2.4191,2.4188,2.4191,82000000.0
2007-04-23 06:01:00,2.4191,2.41925,2.419,2.419,76200000.0
2007-04-23 06:02:00,2.4191,2.4192,2.419,2.4192,75600000.0
2007-04-23 06:03:00,2.4192,2.4192,2.4192,2.4192,9200000.0
2007-04-23 06:04:00,2.4193,2.4194,2.419,2.419,76800000.0
2007-04-23 06:05:00,2.419,2.4195,2.419,2.4195,77200000.0
2007-04-23 06:06:00,2.4195,2.4195,2.4189,2.419,55600000.0
2007-04-23 06:07:00,2.419,2.4191,2.4188,2.41905,128400000.0
2007-04-23 06:08:00,2.419,2.419,2.4187,2.4188,120200000.0
2007-04-23 06:09:00,2.4189,2.419,2.4188,2.419,24000000.0
2007-04-23 06:10:00,2.419,2.4193,2.419,2.4193,39200000.0
2007-04-23 06:11:00,2.4195,2.4195,2.4194,2.4195,16400000.0
2007-04-23 06:12:00,2.4194,2.4194,2.4191,2.4191,73200000.0
2007-04-23 06:13:00,2.4191,2.4192,2.4189,2.41895,90000000.0
2007-04-23 06:14:00,2.419,2.4191,2.4188,2.4189,20800000.0
2007-04-23 06:15:00,2.4188,2.419,2.4187,2.4189,91300000.0
2007-04-23 06:16:00,2.41885,2.419,2.41885,2.419,32800000.0
2007-04-23 06:17:00,2.419,2.4191,2.4187,2.4191,56600000.0
2007-04-23 06:18:00,2.4191,2.4191,2.4189,2.4189,50400000.0
2007-04-23 06:19:00,2.4189,2.41925,2.4189,2.4189,171600000.0
2007-04-23 06:20:00,2.41895,2.4191,2.4188,2.4188,40400000.0
2007-04-23 06:21:00,2.4188,2.4191,2.4188,2.419,112000000.0
2007-04-23 06:22:00,2.419,2.4193,2.419,2.4193,34400000.0
2007-04-23 06:23:00,2.4193,2.4194,2.419,2.419,82400000.0
2007-04-23 06:24:00,2.419,2.419,2.4187,2.4189,32400000.0
2007-04-23 06:25:00,2.4189,2.4191,2.4188,2.4189,119300000.0
2007-04-23 06:26:00,2.4191,2.4191,2.4189,2.41895,57500000.0
2007-04-23 06:27:00,2.419,2.4191,2.419,2.419,34800000.0
2007-04-23 06:28:00,2.41895,2.419,2.4185,2.4187,93500000.0
2007-04-23 06:29:00,2.41865,2.4187,2.4185,2.4185,89800000.0
2007-04-23 06:30:00,2.4185,2.4186,2.4183,2.4183,57600000.0
2007-04-23 06:31:00,2.4184,2.4185,2.4183,2.41835,107100000.0
2007-04-23 06:32:00,2.41835,2.4185,2.4183,2.4185,76000000.0
2007-04-23 06:33:00,2.4185,2.4187,2.4185,2.4187,124000000.0
2007-04-23 06:34:00,2.4187,2.4187,2.4187,2.4187,17200000.0
2007-04-23 06:35:00,2.4187,2.4188,2.4186,2.4186,47200000.0
2007-04-23 06:36:00,2.4186,2.4187,2.4186,2.4187,53600000.0
2007-04-23 06:37:00,2.4188,2.4191,2.4187,2.4187,102000000.0
2007-04-23 06:38:00,2.4187,2.4188,2.4187,2.4188,32400000.0
2007-04-23 06:39:00,2.4188,2.4188,2.4188,2.4188,6400000.0
2007-04-23 06:40:00,2.4188,2.4189,2.4188,2.4189,15200000.0
2007-04-23 06:41:00,2.4189,2.4192,2.4188,2.419,88600000.0
2007-04-23 06:42:00,2.419,2.4191,2.4189,2.419,21500000.0
2007-04-23 06:43:00,2.4191,2.4191,2.4191,2.4191,7200000.0
2007-04-23 06:44:00,2.4191,2.4191,2.4189,2.41905,46400000.0
2007-04-23 06:45:00,2.419,2.419,2.4189,2.4189,56000000.0
2007-04-23 06:46:00,2.4189,2.4189,2.4189,2.4189,2400000.0
2007-04-23 06:47:00,2.4189,2.4189,2.4189,2.4189,17600000.0
2007-04-23 06:48:00,2.4191,2.4192,2.4188,2.4192,70400000.0
2007-04-23 06:49:00,2.4194,2.4194,2.41925,2.4194,27200000.0
2007-04-23 06:50:00,2.4195,2.4195,2.4192,2.4192,49600000.0
2007-04-23 06:51:00,2.4194,2.4194,2.4192,2.4192,54000000.0
2007-04-23 06:52:00,2.4192,2.41925,2.4192,2.41925,29600000.0
2007-04-23 06:53:00,2.41925,2.4193,2.419,2.419,31200000.0
2007-04-23 06:54:00,2.41895,2.419,2.4187,2.4187,68400000.0
2007-04-23 06:55:00,2.4188,2.4188,2.4185,2.4185,30000000.0
2007-04-23 06:56:00,2.4185,2.4187,2.4181,2.4181,100499999.0
2007-04-23 06:57:00,2.4181,2.4183,2.418,2.4183,32400000.0
2007-04-23 06:58:00,2.4184,2.4185,2.4182,2.4182,102799998.0
2007-04-23 06:59:00,2.4185,2.4185,2.4184,2.4185,13200000.0
2007-04-23 07:00:00,2.4185,2.4185,2.4184,2.4184,38000000.0
2007-04-23 07:01:00,2.4184,2.41845,2.4184,2.4184,26800000.0
2007-04-23 07:02:00,2.4184,2.4187,2.4184,2.4187,53400000.0
2007-04-23 07:03:00,2.4187,2.4187,2.4186,2.4186,12000000.0
2007-04-23 07:04:00,2.4185,2.4186,2.4182,2.4183,37800000.0
2007-04-23 07:05:00,2.4182,2.4183,2.418,2.4182,99700000.0
2007-04-23 07:06:00,2.4183,2.4186,2.4182,2.4185,116300000.0
2007-04-23 07:07:00,2.4185,2.4186,2.4183,2.4186,124800000.0
2007-04-23 07:08:00,2.4186,2.4186,2.4182,2.4184,124700000.0
2007-04-23 07:09:00,2.4184,2.4186,2.4184,2.4184,31200000.0
2007-04-23 07:10:00,2.4186,2.4187,2.4181,2.4183,99900000.0
2007-04-23 07:11:00,2.41825,2.41825,2.4181,2.4182,75600000.0
2007-04-23 07:12:00,2.4181,2.4184,2.418,2.4181,204500003.0
2007-04-23 07:13:00,2.4181,2.4189,2.418,2.4189,231100000.0
2007-04-23 07:14:00,2.4189,2.4189,2.4182,2.4183,179300000.0
2007-04-23 07:15:00,2.4183,2.4185,2.4183,2.4184,82800000.0
2007-04-23 07:16:00,2.4184,2.4187,2.4184,2.4187,12800000.0
2007-04-23 07:17:00,2.4187,2.4187,2.4183,2.4185,60200000.0
2007-04-23 07:18:00,2.4185,2.4185,2.4184,2.4185,145200000.0
2007-04-23 07:19:00,2.4185,2.4185,2.4185,2.4185,5600000.0
2007-04-23 07:20:00,2.4185,2.4185,2.4185,2.4185,8000000.0
2007-04-23 07:21:00,2.4185,2.4188,2.4185,2.4186,38400000.0
2007-04-23 07:22:00,2.4186,2.4187,2.4183,2.4187,60400000.0
2007-04-23 07:23:00,2.4188,2.4188,2.4184,2.4184,178800000.0
2007-04-23 07:24:00,2.4184,2.4186,2.4179,2.4179,195600000.0
2007-04-23 07:25:00,2.41785,2.41835,2.4178,2.4179,210100000.0
2007-04-23 07:26:00,2.418,2.4183,2.418,2.4183,133200000.0
2007-04-23 07:27:00,2.4183,2.4183,2.4178,2.418,178400000.0
2007-04-23 07:28:00,2.4181,2.4186,2.41795,2.4184,169400000.0
2007-04-23 07:29:00,2.4185,2.4185,2.4183,2.4185,81400000.0
2007-04-23 07:30:00,2.4185,2.4185,2.4184,2.4184,23600000.0
2007-04-23 07:31:00,2.4185,2.4185,2.4178,2.4178,114000000.0
2007-04-23 07:32:00,2.4178,2.4184,2.4174,2.4184,184999999.0
2007-04-23 07:33:00,2.4184,2.4184,2.4177,2.418,158100000.0
2007-04-23 07:34:00,2.4179,2.4182,2.4179,2.418,55400000.0
2007-04-23 07:35:00,2.4181,2.4182,2.4179,2.4181,132900000.0
2007-04-23 07:36:00,2.4181,2.4181,2.418,2.418,181600000.0
2007-04-23 07:37:00,2.418,2.4183,2.418,2.418,108000000.0
2007-04-23 07:38:00,2.4181,2.4182,2.4179,2.418,81200000.0
2007-04-23 07:39:00,2.418,2.41815,2.4178,2.418,113800000.0
2007-04-23 07:40:00,2.418,2.41825,2.418,2.4182,104800000.0
2007-04-23 07:41:00,2.41815,2.4182,2.4178,2.4181,153900000.0
2007-04-23 07:42:00,2.41805,2.4181,2.418,2.4181,47600000.0
2007-04-23 07:43:00,2.4181,2.4181,2.4177,2.4178,99800000.0
2007-04-23 07:44:00,2.4177,2.4181,2.4177,2.4181,72000000.0
2007-04-23 07:45:00,2.4181,2.4181,2.4176,2.4181,136800000.0
2007-04-23 07:46:00,2.4182,2.4183,2.4177,2.41785,264400000.0
2007-04-23 07:47:00,2.41785,2.4179,2.4176,2.4178,107000000.0
2007-04-23 07:48:00,2.4178,2.41835,2.41765,2.4179,143700000.0
2007-04-23 07:49:00,2.4179,2.4179,2.4176,2.4178,102400000.0
2007-04-23 07:50:00,2.4177,2.418,2.4174,2.41795,177300000.0
2007-04-23 07:51:00,2.4179,2.418,2.4175,2.41775,92100000.0
2007-04-23 07:52:00,2.41775,2.4178,2.4176,2.4177,70800000.0
2007-04-23 07:53:00,2.41765,2.418,2.4175,2.4178,129800000.0
2007-04-23 07:54:00,2.4178,2.41825,2.4178,2.4181,74000000.0
2007-04-23 07:55:00,2.41815,2.4183,2.41805,2.4182,47600000.0
2007-04-23 07:56:00,2.41815,2.41835,2.4181,2.4183,39200000.0
2007-04-23 07:57:00,2.41825,2.41825,2.4178,2.4178,132800000.0
2007-04-23 07:58:00,2.4179,2.4181,2.4177,2.41805,116500000.0
2007-04-23 07:59:00,2.41805,2.41815,2.4176,2.41795,181800000.0
2007-04-23 08:00:00,2.418,2.4182,2.4177,2.4177,50000000.0
2007-04-23 08:01:00,2.4176,2.4177,2.4175,2.4176,165000000.0
2007-04-23 08:02:00,2.4176,2.4176,2.417,2.4173,193700000.0
2007-04-23 08:03:00,2.4173,2.4173,2.4167,2.4167,53800000.0
2007-04-23 08:04:00,2.4167,2.4167,2.41595,2.4163,133193793.0
2007-04-23 08:05:00,2.4164,2.41645,2.4161,2.41635,107600000.0
2007-04-23 08:06:00,2.4163,2.41645,2.4162,2.4162,91200000.0
2007-04-23 08:07:00,2.4159,2.4165,2.41585,2.4163,76000000.0
2007-04-23 08:08:00,2.4163,2.4164,2.416,2.4163,191200000.0
2007-04-23 08:09:00,2.416,2.41635,2.4159,2.41625,184500000.0
2007-04-23 08:10:00,2.41625,2.4165,2.4162,2.4165,111200000.0
2007-04-23 08:11:00,2.4164,2.4164,2.4159,2.4161,196600000.0
2007-04-23 08:12:00,2.416,2.4168,2.416,2.4165,267500000.0
2007-04-23 08:13:00,2.4165,2.4165,2.4162,2.4165,55700000.0
2007-04-23 08:14:00,2.41655,2.4167,2.4164,2.4165,108600000.0
2007-04-23 08:15:00,2.4165,2.4168,2.4165,2.4167,65200000.0
2007-04-23 08:16:00,2.4166,2.4168,2.4165,2.4167,158700000.0
2007-04-23 08:17:00,2.4167,2.4167,2.4165,2.4166,227600000.0
2007-04-23 08:18:00,2.4166,2.41695,2.4163,2.4167,113200000.0
2007-04-23 08:19:00,2.4167,2.4167,2.4166,2.4166,92000000.0
2007-04-23 08:20:00,2.4167,2.4168,2.4164,2.4164,42000000.0
2007-04-23 08:21:00,2.4164,2.4165,2.41625,2.4163,68900000.0
2007-04-23 08:22:00,2.4162,2.4165,2.4161,2.4163,108800000.0
2007-04-23 08:23:00,2.4163,2.4163,2.416,2.4162,50000000.0
2007-04-23 08:24:00,2.4161,2.4161,2.4156,2.4156,34400000.0
2007-04-23 08:25:00,2.4156,2.4159,2.41555,2.4159,138400000.0
2007-04-23 08:26:00,2.4159,2.4165,2.4159,2.4165,142600000.0
2007-04-23 08:27:00,2.4165,2.4167,2.4165,2.4167,115600000.0
2007-04-23 08:28:00,2.4167,2.4167,2.4165,2.4165,90400000.0
2007-04-23 08:29:00,2.4165,2.4165,2.4163,2.4163,84000000.0
2007-04-23 08:30:00,2.4163,2.4165,2.4163,2.4165,163799999.0
2007-04-23 08:31:00,2.4166,2.4167,2.4161,2.4161,97800000.0
2007-04-23 08:32:00,2.4164,2.4164,2.4157,2.416,428900002.0
2007-04-23 08:33:00,2.416,2.41635,2.416,2.416,221600000.0
2007-04-23 08:34:00,2.4161,2.4162,2.41605,2.4162,54800000.0
2007-04-23 08:35:00,2.4162,2.4164,2.4161,2.41625,336300000.0
2007-04-23 08:36:00,2.4162,2.4163,2.4155,2.4155,190800000.0
2007-04-23 08:37:00,2.4156,2.4157,2.4155,2.4157,99600000.0
2007-04-23 08:38:00,2.4157,2.4158,2.4154,2.4156,227600000.0
2007-04-23 08:39:00,2.4156,2.4161,2.4155,2.4156,438200000.0
2007-04-23 08:40:00,2.4156,2.4158,2.4151,2.4154,447399999.0
2007-04-23 08:41:00,2.4154,2.4155,2.41505,2.4152,315800000.0
2007-04-23 08:42:00,2.4152,2.4154,2.4149,2.4151,237700000.0
2007-04-23 08:43:00,2.4151,2.4152,2.4149,2.41495,167899999.0
2007-04-23 08:44:00,2.41495,2.415,2.4141,2.4145,371300000.0
2007-04-23 08:45:00,2.4145,2.4149,2.4145,2.4148,504900000.0
2007-04-23 08:46:00,2.4149,2.4151,2.4147,2.415,149400000.0
2007-04-23 08:47:00,2.415,2.41505,2.41455,2.4148,195400000.0
2007-04-23 08:48:00,2.4147,2.4147,2.4122,2.4136,544400000.0
2007-04-23 08:49:00,2.4136,2.41425,2.4132,2.4138,658200001.0
2007-04-23 08:50:00,2.414,2.4146,2.4139,2.414,487200001.0
2007-04-23 08:51:00,2.414,2.41415,2.4136,2.4137,421199998.0
2007-04-23 08:52:00,2.4137,2.414,2.4137,2.4138,248300000.0
2007-04-23 08:53:00,2.4138,2.4139,2.4135,2.41375,119600001.0
2007-04-23 08:54:00,2.41385,2.414,2.41375,2.4139,227700000.0
2007-04-23 08:55:00,2.4139,2.414,2.41365,2.4139,382200003.0
2007-04-23 08:56:00,2.4139,2.4139,2.4133,2.4135,192199999.0
2007-04-23 08:57:00,2.4134,2.4135,2.4131,2.4135,258000001.0
2007-04-23 08:58:00,2.4136,2.4139,2.4135,2.4138,437500000.0
2007-04-23 08:59:00,2.4138,2.4142,2.4138,2.414,164600000.0
2007-04-23 09:00:00,2.4139,2.4141,2.4137,2.4137,240699998.0
2007-04-23 09:01:00,2.4139,2.4141,2.4134,2.4135,273899999.0
2007-04-23 09:02:00,2.4135,2.4137,2.4132,2.4134,303799999.0
2007-04-23 09:03:00,2.4134,2.4136,2.4131,2.4133,155700000.0
2007-04-23 09:04:00,2.4134,2.4135,2.4132,2.4134,231400000.0
2007-04-23 09:05:00,2.4136,2.4136,2.4132,2.41325,213300000.0
2007-04-23 09:06:00,2.41325,2.4138,2.4129,2.4137,240300000.0
2007-04-23 09:07:00,2.4137,2.4138,2.413,2.4132,283600002.0
2007-04-23 09:08:00,2.4132,2.4139,2.41305,2.4138,521499999.0
2007-04-23 09:09:00,2.4138,2.4143,2.4137,2.414,340100001.0
2007-04-23 09:10:00,2.41385,2.4146,2.4138,2.4144,368200000.0
2007-04-23 09:11:00,2.4144,2.4146,2.414,2.4142,277600000.0
2007-04-23 09:12:00,2.4141,2.41465,2.4141,2.4145,411600000.0
2007-04-23 09:13:00,2.4145,2.4148,2.4144,2.4146,332100004.0
2007-04-23 09:14:00,2.4146,2.4146,2.41425,2.4145,67200000.0
2007-04-23 09:15:00,2.4144,2.41445,2.41385,2.4139,358600000.0
2007-04-23 09:16:00,2.4139,2.4139,2.4135,2.4138,317900003.0
2007-04-23 09:17:00,2.4138,2.4139,2.4136,2.4138,146300000.0
2007-04-23 09:18:00,2.4138,2.4139,2.41335,2.4137,138400000.0
2007-04-23 09:19:00,2.4137,2.4139,2.4134,2.4135,67800000.0
2007-04-23 09:20:00,2.4134,2.4139,2.41335,2.4139,107800000.0
2007-04-23 09:21:00,2.4139,2.4147,2.4139,2.41445,222100000.0
2007-04-23 09:22:00,2.4146,2.4147,2.4143,2.41445,133999999.0
2007-04-23 09:23:00,2.41445,2.4146,2.4141,2.4142,190400000.0
2007-04-23 09:24:00,2.4143,2.4145,2.4142,2.4144,185300000.0
2007-04-23 09:25:00,2.41425,2.4144,2.41425,2.4144,112900001.0
2007-04-23 09:26:00,2.4143,2.4147,2.41425,2.4143,248600000.0
2007-04-23 09:27:00,2.4146,2.4151,2.4142,2.4151,591800004.0
2007-04-23 09:28:00,2.4151,2.4153,2.4146,2.4148,282700000.0
2007-04-23 09:29:00,2.4151,2.4153,2.415,2.4151,127100000.0
2007-04-23 09:30:00,2.4151,2.4164,2.415,2.4159,376600001.0
2007-04-23 09:31:00,2.4159,2.4161,2.4154,2.416,190100001.0
2007-04-23 09:32:00,2.416,2.416,2.4156,2.4157,100700000.0
2007-04-23 09:33:00,2.4157,2.4161,2.4157,2.4159,148700000.0
2007-04-23 09:34:00,2.4159,2.4159,2.4153,2.4153,114400000.0
2007-04-23 09:35:00,2.4155,2.4157,2.4153,2.4155,132500000.0
2007-04-23 09:36:00,2.4155,2.4155,2.4153,2.4155,96500000.0
2007-04-23 09:37:00,2.4155,2.4156,2.4155,2.4155,188100000.0
2007-04-23 09:38:00,2.4155,2.4161,2.4155,2.4161,169200000.0
2007-04-23 09:39:00,2.4161,2.4163,2.416,2.4161,53500000.0
2007-04-23 09:40:00,2.4161,2.4161,2.416,2.4161,107500000.0
2007-04-23 09:41:00,2.41615,2.41615,2.4156,2.4157,324100000.0
2007-04-23 09:42:00,2.4157,2.4161,2.4157,2.4159,147900001.0
2007-04-23 09:43:00,2.4159,2.4161,2.4158,2.4159,85900000.0
2007-04-23 09:44:00,2.4159,2.416,2.4157,2.416,113600000.0
2007-04-23 09:45:00,2.4161,2.41625,2.4158,2.4158,211300002.0
2007-04-23 09:46:00,2.4161,2.4161,2.4158,2.4161,139600000.0
2007-04-23 09:47:00,2.4161,2.4162,2.41595,2.41615,105000000.0
2007-04-23 09:48:00,2.4162,2.4162,2.4161,2.4162,115799999.0
2007-04-23 09:49:00,2.4161,2.4168,2.4161,2.4166,192900000.0
2007-04-23 09:50:00,2.4167,2.4167,2.4165,2.4167,93200000.0
2007-04-23 09:51:00,2.4167,2.4171,2.4162,2.4162,283100000.0
2007-04-23 09:52:00,2.4162,2.4165,2.4161,2.4165,156199999.0
2007-04-23 09:53:00,2.4165,2.4166,2.4162,2.4163,188500000.0
2007-04-23 09:54:00,2.4164,2.4169,2.4163,2.4168,278200000.0
2007-04-23 09:55:00,2.41685,2.41715,2.4168,2.4171,201500000.0
2007-04-23 09:56:00,2.4171,2.4173,2.4167,2.4173,419700000.0
2007-04-23 09:57:00,2.4174,2.4178,2.4174,2.4176,177900000.0
2007-04-23 09:58:00,2.41755,2.418,2.4171,2.4179,375300000.0
2007-04-23 09:59:00,2.4181,2.4182,2.4172,2.4173,262000000.0
2007-04-23 10:00:00,2.4174,2.4175,2.417,2.41725,89000000.0
2007-04-23 10:01:00,2.4173,2.4176,2.41705,2.4173,330899998.0
2007-04-23 10:02:00,2.4173,2.4175,2.4169,2.4169,420000001.0
2007-04-23 10:03:00,2.417,2.4171,2.4168,2.41685,270700000.0
2007-04-23 10:04:00,2.41685,2.4171,2.4163,2.4164,381600000.0
2007-04-23 10:05:00,2.4166,2.4168,2.4162,2.4164,543800000.0
2007-04-23 10:06:00,2.4164,2.4167,2.4162,2.4166,91500000.0
2007-04-23 10:07:00,2.4167,2.4167,2.416,2.4162,166900000.0
2007-04-23 10:08:00,2.4162,2.4166,2.4159,2.4159,416599998.0
2007-04-23 10:09:00,2.4161,2.4161,2.4159,2.416,294300001.0
2007-04-23 10:10:00,2.416,2.4162,2.4157,2.416,493099999.0
2007-04-23 10:11:00,2.416,2.4163,2.416,2.4163,233600000.0
2007-04-23 10:12:00,2.4163,2.4163,2.4159,2.4159,57600000.0
2007-04-23 10:13:00,2.416,2.4162,2.4159,2.416,115100002.0
2007-04-23 10:14:00,2.4161,2.4164,2.4158,2.4161,345000000.0
2007-04-23 10:15:00,2.4161,2.4164,2.4159,2.4162,201099999.0
2007-04-23 10:16:00,2.41605,2.4165,2.416,2.4162,105900000.0
2007-04-23 10:17:00,2.4162,2.4167,2.4162,2.4165,260500000.0
2007-04-23 10:18:00,2.41655,2.41655,2.41605,2.4162,209400000.0
2007-04-23 10:19:00,2.4162,2.4166,2.41595,2.4164,298900000.0
2007-04-23 10:20:00,2.4166,2.4166,2.4163,2.4165,143900000.0
2007-04-23 10:21:00,2.41645,2.4167,2.4163,2.4165,212600000.0
2007-04-23 10:22:00,2.4166,2.4167,2.4165,2.4167,113200000.0
2007-04-23 10:23:00,2.4167,2.4167,2.41625,2.4163,240200000.0
2007-04-23 10:24:00,2.4163,2.4164,2.4157,2.4157,123300000.0
2007-04-23 10:25:00,2.4157,2.4162,2.4157,2.4162,413700002.0
2007-04-23 10:26:00,2.41615,2.41655,2.4159,2.4164,390500001.0
2007-04-23 10:27:00,2.4163,2.4166,2.4162,2.4166,418900003.0
2007-04-23 10:28:00,2.4166,2.41745,2.41655,2.4172,421600000.0
2007-04-23 10:29:00,2.4172,2.4184,2.4172,2.418,408700000.0
2007-04-23 10:30:00,2.418,2.4181,2.4173,2.4176,327500000.0
2007-04-23 10:31:00,2.4178,2.4182,2.4177,2.4182,503900001.0
2007-04-23 10:32:00,2.4183,2.4185,2.4181,2.4183,219200000.0
2007-04-23 10:33:00,2.4183,2.4184,2.418,2.4181,352500000.0
2007-04-23 10:34:00,2.418,2.418,2.41725,2.4173,477499999.0
2007-04-23 10:35:00,2.4174,2.4175,2.4171,2.4171,317000001.0
2007-04-23 10:36:00,2.4171,2.4174,2.4169,2.4173,305399998.0
2007-04-23 10:37:00,2.4173,2.4182,2.4172,2.4179,454799999.0
2007-04-23 10:38:00,2.418,2.418,2.4172,2.4175,172100000.0
2007-04-23 10:39:00,2.4175,2.4175,2.4173,2.4173,84100000.0
2007-04-23 10:40:00,2.4173,2.4176,2.417,2.4172,519499999.0
2007-04-23 10:41:00,2.4172,2.4174,2.4171,2.4171,86800000.0
2007-04-23 10:42:00,2.4171,2.4172,2.4169,2.4171,166200000.0
2007-04-23 10:43:00,2.4171,2.4173,2.417,2.4172,138900000.0
2007-04-23 10:44:00,2.4172,2.4175,2.4171,2.4172,109400000.0
2007-04-23 10:45:00,2.4173,2.4173,2.4168,2.4168,173699998.0
2007-04-23 10:46:00,2.4167,2.4175,2.4167,2.4173,329900000.0
2007-04-23 10:47:00,2.4173,2.4175,2.4172,2.4174,342499999.0
2007-04-23 10:48:00,2.4174,2.4174,2.4169,2.4172,177500000.0
2007-04-23 10:49:00,2.4172,2.4174,2.4171,2.4172,203600001.0
2007-04-23 10:50:00,2.4172,2.4177,2.4172,2.4176,129700000.0
2007-04-23 10:51:00,2.4177,2.4178,2.4175,2.4175,56800000.0
2007-04-23 10:52:00,2.4175,2.4178,2.4173,2.4173,117600000.0
2007-04-23 10:53:00,2.4174,2.4177,2.41725,2.4177,179600000.0
2007-04-23 10:54:00,2.4176,2.4178,2.4174,2.4175,160400000.0
2007-04-23 10:55:00,2.4175,2.4179,2.4174,2.4177,207100000.0
2007-04-23 10:56:00,2.4177,2.4179,2.4175,2.4179,206200000.0
2007-04-23 10:57:00,2.4181,2.4182,2.4177,2.4182,105500000.0
2007-04-23 10:58:00,2.4182,2.4186,2.4181,2.4184,196599997.0
2007-04-23 10:59:00,2.4184,2.4184,2.4178,2.4181,212500000.0
2007-04-23 11:00:00,2.4181,2.4182,2.4179,2.418,166700000.0
2007-04-23 11:01:00,2.4179,2.418,2.4178,2.4178,70600000.0
2007-04-23 11:02:00,2.4178,2.418,2.4176,2.4179,278100000.0
2007-04-23 11:03:00,2.4179,2.4181,2.4178,2.4179,226599999.0
2007-04-23 11:04:00,2.4178,2.4181,2.4178,2.4181,347499999.0
2007-04-23 11:05:00,2.4181,2.4189,2.4181,2.4189,327600000.0
2007-04-23 11:06:00,2.4189,2.4189,2.4185,2.4186,200400000.0
2007-04-23 11:07:00,2.4186,2.41865,2.4181,2.41825,379900000.0
2007-04-23 11:08:00,2.4183,2.4185,2.41815,2.41835,152200000.0
2007-04-23 11:09:00,2.41835,2.4186,2.4182,2.4184,236400000.0
2007-04-23 11:10:00,2.4184,2.4184,2.418,2.4181,237500000.0
2007-04-23 11:11:00,2.41815,2.4183,2.41795,2.41815,343400000.0
2007-04-23 11:12:00,2.4182,2.41835,2.418,2.4182,183600000.0
2007-04-23 11:13:00,2.4182,2.41835,2.418,2.4183,237500000.0
2007-04-23 11:14:00,2.41825,2.41845,2.418,2.41825,99799999.0
2007-04-23 11:15:00,2.4183,2.4184,2.4182,2.41825,164000000.0
2007-04-23 11:16:00,2.41825,2.4184,2.41805,2.4184,238600000.0
2007-04-23 11:17:00,2.4184,2.4186,2.41835,2.41835,95300000.0
2007-04-23 11:18:00,2.4186,2.4186,2.4184,2.4184,37000000.0
2007-04-23 11:19:00,2.4185,2.4185,2.41815,2.4183,274700000.0
2007-04-23 11:20:00,2.41825,2.4183,2.4179,2.4179,348400000.0
2007-04-23 11:21:00,2.418,2.4181,2.4179,2.4181,90600000.0
2007-04-23 11:22:00,2.418,2.4182,2.4176,2.4179,165200000.0
2007-04-23 11:23:00,2.4178,2.41815,2.4176,2.4179,399200000.0
2007-04-23 11:24:00,2.4179,2.4182,2.4179,2.4181,34000000.0
2007-04-23 11:25:00,2.418,2.4183,2.418,2.418,76800000.0
2007-04-23 11:26:00,2.418,2.4183,2.4178,2.4181,177400000.0
2007-04-23 11:27:00,2.4181,2.4182,2.4181,2.4181,207000000.0
2007-04-23 11:28:00,2.4181,2.4188,2.4181,2.4185,220200000.0
2007-04-23 11:29:00,2.4185,2.4185,2.4182,2.4185,183100000.0
2007-04-23 11:30:00,2.4183,2.4183,2.4179,2.418,194500001.0
2007-04-23 11:31:00,2.4181,2.4186,2.418,2.4186,321800001.0
2007-04-23 11:32:00,2.4185,2.4186,2.4182,2.4186,156000000.0
2007-04-23 11:33:00,2.4184,2.4188,2.4184,2.4185,254099997.0
2007-04-23 11:34:00,2.4186,2.4188,2.4184,2.4186,84300000.0
2007-04-23 11:35:00,2.4186,2.4187,2.4181,2.41815,259700000.0
2007-04-23 11:36:00,2.4181,2.4184,2.4179,2.4179,398000005.0
2007-04-23 11:37:00,2.4179,2.4179,2.4179,2.4179,20800000.0
2007-04-23 11:38:00,2.4179,2.418,2.4178,2.4179,89700000.0
2007-04-23 11:39:00,2.41785,2.4184,2.4178,2.4184,184900002.0
2007-04-23 11:40:00,2.4184,2.4185,2.4182,2.4183,107900000.0
2007-04-23 11:41:00,2.4182,2.4184,2.4182,2.4183,206200000.0
2007-04-23 11:42:00,2.4181,2.4184,2.418,2.4184,166200002.0
2007-04-23 11:43:00,2.4192,2.4192,2.4184,2.4186,133700000.0
2007-04-23 11:44:00,2.41855,2.41875,2.4184,2.4185,311999998.0
2007-04-23 11:45:00,2.4185,2.4186,2.4183,2.4183,219000003.0
2007-04-23 11:46:00,2.4183,2.4184,2.4182,2.4184,49800000.0
2007-04-23 11:47:00,2.4184,2.4186,2.4181,2.4185,190499999.0
2007-04-23 11:48:00,2.4185,2.4186,2.4184,2.4184,123400000.0
2007-04-23 11:49:00,2.4185,2.4185,2.4184,2.4184,16800000.0
2007-04-23 11:50:00,2.4185,2.4188,2.4184,2.4186,83000000.0
2007-04-23 11:51:00,2.4186,2.419,2.4186,2.4188,100200000.0
2007-04-23 11:52:00,2.4188,2.4189,2.41875,2.41875,68900000.0
2007-04-23 11:53:00,2.41875,2.4192,2.4186,2.4192,188900000.0
2007-04-23 11:54:00,2.4191,2.4192,2.4186,2.4186,134700001.0
2007-04-23 11:55:00,2.4187,2.4191,2.4186,2.4191,185000001.0
2007-04-23 11:56:00,2.4189,2.419,2.4186,2.4189,427800004.0
2007-04-23 11:57:00,2.4189,2.4194,2.4188,2.4192,269600001.0
2007-04-23 11:58:00,2.4192,2.4192,2.41895,2.4191,72400000.0
2007-04-23 11:59:00,2.419,2.4195,2.419,2.4195,119800000.0
2007-04-23 12:00:00,2.4195,2.4197,2.4191,2.4195,358499999.0
2007-04-23 12:01:00,2.4195,2.4203,2.4195,2.4203,348800000.0
2007-04-23 12:02:00,2.4203,2.4205,2.4199,2.4201,279200000.0
2007-04-23 12:03:00,2.4201,2.4203,2.4201,2.4201,223000000.0
2007-04-23 12:04:00,2.4203,2.4203,2.4199,2.4202,343500002.0
2007-04-23 12:05:00,2.4201,2.4206,2.42,2.42055,170600000.0
2007-04-23 12:06:00,2.4206,2.4207,2.4202,2.4204,229200000.0
2007-04-23 12:07:00,2.4204,2.4204,2.4202,2.4202,160600000.0
2007-04-23 12:08:00,2.4202,2.4202,2.4199,2.4201,141800000.0
2007-04-23 12:09:00,2.41995,2.4202,2.4199,2.42,284100001.0
2007-04-23 12:10:00,2.42,2.4208,2.4197,2.4205,300800000.0
2007-04-23 12:11:00,2.4205,2.4205,2.4199,2.4201,421800001.0
2007-04-23 12:12:00,2.4201,2.4204,2.4201,2.4203,265100000.0
2007-04-23 12:13:00,2.4203,2.4203,2.4201,2.4201,47000000.0
2007-04-23 12:14:00,2.4201,2.4201,2.4197,2.4197,94200000.0
2007-04-23 12:15:00,2.41955,2.4198,2.4194,2.4198,186600000.0
2007-04-23 12:16:00,2.4198,2.4201,2.4197,2.4199,75100000.0
2007-04-23 12:17:00,2.41975,2.4201,2.4196,2.41975,140600000.0
2007-04-23 12:18:00,2.4198,2.42,2.4197,2.4199,151900000.0
2007-04-23 12:19:00,2.4199,2.4203,2.4198,2.4203,304900000.0
2007-04-23 12:20:00,2.4203,2.4206,2.42,2.4206,269500000.0
2007-04-23 12:21:00,2.4206,2.4206,2.41995,2.4201,174200000.0
2007-04-23 12:22:00,2.4201,2.4206,2.4201,2.4206,204200000.0
2007-04-23 12:23:00,2.4206,2.4206,2.4202,2.4206,115200000.0
2007-04-23 12:24:00,2.4206,2.4206,2.4203,2.4204,168500000.0
2007-04-23 12:25:00,2.4203,2.4209,2.4203,2.4209,102400000.0
2007-04-23 12:26:00,2.4207,2.4207,2.4201,2.4204,169200000.0
2007-04-23 12:27:00,2.4204,2.4204,2.4204,2.4204,27400000.0
2007-04-23 12:28:00,2.4204,2.421,2.4204,2.42075,168300000.0
2007-04-23 12:29:00,2.4207,2.4213,2.4207,2.4212,391000001.0
2007-04-23 12:30:00,2.4212,2.4216,2.4209,2.4212,274800000.0
2007-04-23 12:31:00,2.4212,2.4213,2.421,2.4213,245700003.0
2007-04-23 12:32:00,2.4214,2.42165,2.42115,2.42115,244900000.0
2007-04-23 12:33:00,2.4213,2.4213,2.42095,2.421,189800000.0
2007-04-23 12:34:00,2.4209,2.4213,2.4209,2.4212,205499999.0
2007-04-23 12:35:00,2.4212,2.4212,2.4205,2.4206,248800000.0
2007-04-23 12:36:00,2.4207,2.4213,2.4207,2.42115,157900000.0
2007-04-23 12:37:00,2.4214,2.4221,2.4213,2.4219,345100000.0
2007-04-23 12:38:00,2.4219,2.4221,2.4217,2.4218,263800004.0
2007-04-23 12:39:00,2.4218,2.4219,2.4215,2.4215,24800000.0
2007-04-23 12:40:00,2.4215,2.4221,2.4213,2.4221,388500000.0
2007-04-23 12:41:00,2.4221,2.4224,2.422,2.42225,284500000.0
2007-04-23 12:42:00,2.42225,2.4225,2.4219,2.4222,275300000.0
2007-04-23 12:43:00,2.4224,2.4227,2.4222,2.4226,346600001.0
2007-04-23 12:44:00,2.4226,2.4227,2.4224,2.4226,86400000.0
2007-04-23 12:45:00,2.4224,2.4224,2.42215,2.4224,101500000.0
2007-04-23 12:46:00,2.4224,2.4227,2.4223,2.4223,133800000.0
2007-04-23 12:47:00,2.4223,2.42275,2.4223,2.4223,243700001.0
2007-04-23 12:48:00,2.4223,2.4226,2.4221,2.42245,313100002.0
2007-04-23 12:49:00,2.42245,2.42265,2.42245,2.42255,46200000.0
2007-04-23 12:50:00,2.42255,2.4227,2.4224,2.4227,148000000.0
2007-04-23 12:51:00,2.4228,2.4229,2.4226,2.42265,148000000.0
2007-04-23 12:52:00,2.42265,2.42265,2.4223,2.4223,129800000.0
2007-04-23 12:53:00,2.4223,2.4228,2.4223,2.4228,194000000.0
2007-04-23 12:54:00,2.4229,2.4229,2.4225,2.4227,286700002.0
2007-04-23 12:55:00,2.4227,2.4229,2.4225,2.4227,276700000.0
2007-04-23 12:56:00,2.4225,2.423,2.4224,2.4228,358600001.0
2007-04-23 12:57:00,2.4228,2.424,2.4227,2.4238,400500000.0
2007-04-23 12:58:00,2.4238,2.4241,2.4233,2.4239,333000000.0
2007-04-23 12:59:00,2.4239,2.4239,2.4235,2.4237,386800000.0
2007-04-23 13:00:00,2.4238,2.424,2.42335,2.424,375200000.0
2007-04-23 13:01:00,2.4239,2.4241,2.4236,2.4236,405400000.0
2007-04-23 13:02:00,2.4235,2.42395,2.4233,2.42385,136500000.0
2007-04-23 13:03:00,2.4238,2.4238,2.42345,2.4236,190400000.0
2007-04-23 13:04:00,2.42365,2.4238,2.4235,2.4235,156700001.0
2007-04-23 13:05:00,2.4235,2.4235,2.4231,2.4231,145400000.0
2007-04-23 13:06:00,2.4231,2.4235,2.4229,2.4232,373800001.0
2007-04-23 13:07:00,2.42315,2.4234,2.42315,2.4233,151500000.0
2007-04-23 13:08:00,2.4233,2.4235,2.4233,2.4234,119900000.0
2007-04-23 13:09:00,2.4234,2.4234,2.4231,2.4234,124700000.0
2007-04-23 13:10:00,2.4234,2.4234,2.4223,2.4229,539500001.0
2007-04-23 13:11:00,2.423,2.4237,2.4229,2.4232,837600002.0
2007-04-23 13:12:00,2.4232,2.4235,2.4232,2.4234,195300003.0
2007-04-23 13:13:00,2.4235,2.4237,2.4233,2.4237,211900000.0
2007-04-23 13:14:00,2.42355,2.42355,2.423,2.4231,227700001.0
2007-04-23 13:15:00,2.4231,2.4231,2.4229,2.4231,123200000.0
2007-04-23 13:16:00,2.4231,2.4233,2.4231,2.4232,266000000.0
2007-04-23 13:17:00,2.4232,2.4233,2.4227,2.4228,341700002.0
2007-04-23 13:18:00,2.4227,2.423,2.4227,2.423,245799999.0
2007-04-23 13:19:00,2.423,2.4231,2.4229,2.423,166900000.0
2007-04-23 13:20:00,2.4229,2.4233,2.4229,2.423,98000001.0
2007-04-23 13:21:00,2.423,2.4232,2.42285,2.4229,139799999.0
2007-04-23 13:22:00,2.4229,2.423,2.42275,2.4229,137800000.0
2007-04-23 13:23:00,2.4229,2.42295,2.4226,2.4228,204199999.0
2007-04-23 13:24:00,2.4228,2.4229,2.4227,2.4229,24000000.0
2007-04-23 13:25:00,2.4229,2.423,2.4227,2.4229,99800000.0
2007-04-23 13:26:00,2.4229,2.4229,2.4226,2.4226,77600000.0
2007-04-23 13:27:00,2.4227,2.423,2.4226,2.4229,47600000.0
2007-04-23 13:28:00,2.42275,2.4229,2.42255,2.4227,317099997.0
2007-04-23 13:29:00,2.4228,2.423,2.42265,2.42265,296599998.0
2007-04-23 13:30:00,2.4228,2.423,2.4226,2.423,135400001.0
2007-04-23 13:31:00,2.4231,2.4231,2.423,2.423,60200000.0
2007-04-23 13:32:00,2.4229,2.4232,2.4226,2.423,219700001.0
2007-04-23 13:33:00,2.4231,2.4233,2.4231,2.4231,103400000.0
2007-04-23 13:34:00,2.4231,2.4233,2.4231,2.4232,40600000.0
2007-04-23 13:35:00,2.4232,2.4233,2.4228,2.4228,153800000.0
2007-04-23 13:36:00,2.4228,2.4229,2.4226,2.4227,105200000.0
2007-04-23 13:37:00,2.4227,2.4227,2.4222,2.4222,27600000.0
2007-04-23 13:38:00,2.4222,2.4225,2.42205,2.4225,115800000.0
2007-04-23 13:39:00,2.4226,2.4226,2.4225,2.4225,54700000.0
2007-04-23 13:40:00,2.4225,2.4231,2.4224,2.4231,206800000.0
2007-04-23 13:41:00,2.4231,2.4238,2.4231,2.42335,518900000.0
2007-04-23 13:42:00,2.4235,2.4236,2.42325,2.4234,366400001.0
2007-04-23 13:43:00,2.4234,2.4234,2.4232,2.4234,57600000.0
2007-04-23 13:44:00,2.4235,2.42355,2.4233,2.4234,152100000.0
2007-04-23 13:45:00,2.42335,2.42335,2.423,2.4231,146200000.0
2007-04-23 13:46:00,2.4231,2.4235,2.4231,2.4233,366400001.0
2007-04-23 13:47:00,2.4234,2.4242,2.4233,2.42395,598400001.0
2007-04-23 13:48:00,2.4236,2.4239,2.4235,2.42375,502900000.0
2007-04-23 13:49:00,2.42365,2.42365,2.4231,2.4232,184562500.0
2007-04-23 13:50:00,2.4232,2.4234,2.4231,2.4233,89062500.0
2007-04-23 13:51:00,2.4234,2.4234,2.42275,2.423,306462500.0
2007-04-23 13:52:00,2.42305,2.4234,2.42295,2.42295,146500000.0
2007-04-23 13:53:00,2.423,2.423,2.42275,2.4228,116600000.0
2007-04-23 13:54:00,2.4228,2.4229,2.42275,2.4228,115800000.0
2007-04-23 13:55:00,2.42285,2.423,2.4223,2.42235,270100001.0
2007-04-23 13:56:00,2.4224,2.42255,2.422,2.42245,393600000.0
2007-04-23 13:57:00,2.42245,2.4226,2.4223,2.42255,216700000.0
2007-04-23 13:58:00,2.4224,2.42265,2.4223,2.4226,65300000.0
2007-04-23 13:59:00,2.42255,2.4226,2.4224,2.4226,56800000.0
2007-04-23 14:00:00,2.4226,2.4226,2.4224,2.4226,97200000.0
2007-04-23 14:01:00,2.4225,2.4227,2.4221,2.4221,111200000.0
2007-04-23 14:02:00,2.4225,2.4226,2.42245,2.42245,152600000.0
2007-04-23 14:03:00,2.4225,2.42255,2.4225,2.42255,21000000.0
2007-04-23 14:04:00,2.42255,2.4226,2.4223,2.4224,132400000.0
2007-04-23 14:05:00,2.4222,2.4226,2.422,2.4224,246100001.0
2007-04-23 14:06:00,2.4224,2.4225,2.4223,2.4224,119200000.0
2007-04-23 14:07:00,2.4224,2.4224,2.4222,2.4222,135800000.0
2007-04-23 14:08:00,2.4222,2.4224,2.4222,2.4222,106800000.0
2007-04-23 14:09:00,2.4222,2.4222,2.4222,2.4222,150400000.0
2007-04-23 14:10:00,2.4222,2.4223,2.4221,2.4223,73700001.0
2007-04-23 14:11:00,2.4223,2.4224,2.4222,2.4222,38400000.0
2007-04-23 14:12:00,2.4223,2.4223,2.4221,2.4222,66200000.0
2007-04-23 14:13:00,2.422,2.4222,2.422,2.4222,144300000.0
2007-04-23 14:14:00,2.4224,2.4224,2.4222,2.4222,157800000.0
2007-04-23 14:15:00,2.42205,2.42215,2.4218,2.422,158700000.0
2007-04-23 14:16:00,2.4219,2.4221,2.4219,2.422,53000000.0
2007-04-23 14:17:00,2.422,2.4221,2.422,2.4221,27400000.0
2007-04-23 14:18:00,2.4221,2.4224,2.4221,2.4221,174400000.0
2007-04-23 14:19:00,2.4222,2.4223,2.422,2.4223,215399999.0
2007-04-23 14:20:00,2.4222,2.423,2.4222,2.423,151600000.0
2007-04-23 14:21:00,2.423,2.4232,2.4229,2.423,304000000.0
2007-04-23 14:22:00,2.423,2.4233,2.423,2.42315,202800000.0
2007-04-23 14:23:00,2.4232,2.4234,2.4231,2.4232,222700000.0
2007-04-23 14:24:00,2.4232,2.4232,2.4231,2.4232,36800000.0
2007-04-23 14:25:00,2.4231,2.4238,2.4231,2.4234,345400000.0
2007-04-23 14:26:00,2.4234,2.424,2.4234,2.4237,419900000.0
2007-04-23 14:27:00,2.4238,2.4241,2.4237,2.4241,191200000.0
2007-04-23 14:28:00,2.424,2.4244,2.4238,2.4242,205800000.0
2007-04-23 14:29:00,2.4242,2.4246,2.4239,2.4239,407300000.0
2007-04-23 14:30:00,2.4239,2.4239,2.42365,2.4237,104600000.0
2007-04-23 14:31:00,2.4237,2.4238,2.4233,2.4234,75400000.0
2007-04-23 14:32:00,2.4234,2.42355,2.4231,2.4232,184400000.0
2007-04-23 14:33:00,2.4232,2.4234,2.4231,2.4232,121900000.0
2007-04-23 14:34:00,2.4232,2.4235,2.4231,2.4233,142100001.0
2007-04-23 14:35:00,2.4233,2.4235,2.42325,2.4233,188800000.0
2007-04-23 14:36:00,2.4233,2.42345,2.42325,2.4233,153700000.0
2007-04-23 14:37:00,2.4233,2.42365,2.4233,2.4234,248900000.0
2007-04-23 14:38:00,2.4234,2.4234,2.4231,2.4232,284200002.0
2007-04-23 14:39:00,2.42325,2.4237,2.4232,2.4234,284300000.0
2007-04-23 14:40:00,2.4234,2.4239,2.4232,2.4236,491100000.0
2007-04-23 14:41:00,2.4236,2.4239,2.4235,2.4237,273900000.0
2007-04-23 14:42:00,2.4237,2.4237,2.4235,2.4237,203800000.0
2007-04-23 14:43:00,2.4236,2.4237,2.4234,2.4237,137200000.0
2007-04-23 14:44:00,2.4237,2.4237,2.4235,2.4236,94600000.0
2007-04-23 14:45:00,2.4236,2.4237,2.4236,2.4237,50600000.0
2007-04-23 14:46:00,2.4237,2.424,2.4235,2.4237,151400000.0
2007-04-23 14:47:00,2.4238,2.4239,2.4236,2.4238,92000000.0
2007-04-23 14:48:00,2.4239,2.4245,2.4238,2.4242,350399999.0
2007-04-23 14:49:00,2.42415,2.42415,2.4238,2.4239,206700001.0
2007-04-23 14:50:00,2.4239,2.4239,2.4235,2.4236,203600000.0
2007-04-23 14:51:00,2.4236,2.424,2.4236,2.4239,113000000.0
2007-04-23 14:52:00,2.4238,2.424,2.4236,2.4238,147000000.0
2007-04-23 14:53:00,2.4238,2.4238,2.4236,2.4237,228100000.0
2007-04-23 14:54:00,2.4236,2.42365,2.4234,2.4235,118799999.0
2007-04-23 14:55:00,2.4235,2.4235,2.4231,2.4233,89400000.0
2007-04-23 14:56:00,2.4233,2.4234,2.4228,2.4228,273500000.0
2007-04-23 14:57:00,2.4228,2.42295,2.4226,2.4226,341199998.0
2007-04-23 14:58:00,2.4226,2.4227,2.4222,2.4223,255800000.0
2007-04-23 14:59:00,2.4223,2.4223,2.4214,2.4214,326000001.0
2007-04-23 15:00:00,2.4214,2.4218,2.4213,2.4216,457000000.0
2007-04-23 15:01:00,2.4216,2.4221,2.4216,2.422,237500000.0
2007-04-23 15:02:00,2.422,2.42215,2.4215,2.4216,377500000.0
2007-04-23 15:03:00,2.4216,2.42205,2.4216,2.422,273799999.0
2007-04-23 15:04:00,2.4219,2.4223,2.42175,2.42185,145000000.0
2007-04-23 15:05:00,2.4218,2.4222,2.4216,2.422,573900003.0
2007-04-23 15:06:00,2.4221,2.4221,2.4216,2.4219,477600001.0
2007-04-23 15:07:00,2.42195,2.422,2.4217,2.4219,254400001.0
2007-04-23 15:08:00,2.42185,2.4222,2.4218,2.4222,343500000.0
2007-04-23 15:09:00,2.42215,2.4225,2.42205,2.4224,114800000.0
2007-04-23 15:10:00,2.4224,2.4224,2.422,2.42215,267300000.0
2007-04-23 15:11:00,2.4222,2.4223,2.4222,2.4222,42400000.0
2007-04-23 15:12:00,2.4222,2.4228,2.4222,2.4228,368600002.0
2007-04-23 15:13:00,2.4227,2.4228,2.4224,2.4228,166300000.0
2007-04-23 15:14:00,2.4228,2.423,2.4226,2.4229,224400000.0
2007-04-23 15:15:00,2.4228,2.423,2.4226,2.4228,133700000.0
2007-04-23 15:16:00,2.423,2.423,2.4226,2.4226,58200000.0
2007-04-23 15:17:00,2.4226,2.423,2.4226,2.4227,78400000.0
2007-04-23 15:18:00,2.4227,2.4227,2.4226,2.4226,16000000.0
2007-04-23 15:19:00,2.4226,2.4226,2.4224,2.4226,73000000.0
2007-04-23 15:20:00,2.4226,2.4226,2.4223,2.4223,76200000.0
2007-04-23 15:21:00,2.4223,2.4223,2.4218,2.4218,177100000.0
2007-04-23 15:22:00,2.42185,2.4222,2.4218,2.4222,313500000.0
2007-04-23 15:23:00,2.4222,2.42235,2.422,2.4222,226999999.0
2007-04-23 15:24:00,2.4222,2.4223,2.4221,2.4221,276600000.0
2007-04-23 15:25:00,2.4221,2.4224,2.42175,2.42185,313600000.0
2007-04-23 15:26:00,2.4219,2.4221,2.4218,2.422,257000001.0
2007-04-23 15:27:00,2.4219,2.422,2.4216,2.4216,318000000.0
2007-04-23 15:28:00,2.4216,2.4218,2.4214,2.42165,305000001.0
2007-04-23 15:29:00,2.4217,2.422,2.4217,2.4219,93100000.0
2007-04-23 15:30:00,2.4219,2.4219,2.4215,2.4219,296399997.0
2007-04-23 15:31:00,2.4218,2.4223,2.4217,2.4223,291600000.0
2007-04-23 15:32:00,2.4223,2.4228,2.4221,2.42255,565700001.0
2007-04-23 15:33:00,2.4225,2.4225,2.4221,2.4222,380100000.0
2007-04-23 15:34:00,2.4222,2.4227,2.4221,2.4226,427700000.0
2007-04-23 15:35:00,2.4226,2.4227,2.4224,2.4227,436700001.0
2007-04-23 15:36:00,2.4226,2.4228,2.42235,2.4225,356100004.0
2007-04-23 15:37:00,2.4225,2.4232,2.4222,2.4232,349399999.0
2007-04-23 15:38:00,2.4231,2.4237,2.4228,2.4234,603300001.0
2007-04-23 15:39:00,2.42335,2.4237,2.4229,2.4231,295099999.0
2007-04-23 15:40:00,2.4231,2.42315,2.4227,2.4228,353599999.0
2007-04-23 15:41:00,2.4228,2.423,2.4223,2.423,313600000.0
2007-04-23 15:42:00,2.423,2.4231,2.4227,2.4229,357000001.0
2007-04-23 15:43:00,2.42295,2.4231,2.4229,2.423,222500001.0
2007-04-23 15:44:00,2.42305,2.4232,2.42285,2.4232,204200000.0
2007-04-23 15:45:00,2.4232,2.4235,2.423,2.4231,309299999.0
2007-04-23 15:46:00,2.4232,2.4232,2.4229,2.4229,180900001.0
2007-04-23 15:47:00,2.4229,2.4231,2.4228,2.423,176200001.0
2007-04-23 15:48:00,2.423,2.423,2.4229,2.423,27400000.0
2007-04-23 15:49:00,2.4231,2.4231,2.4228,2.4228,88000000.0
2007-04-23 15:50:00,2.4228,2.4231,2.4228,2.423,189599999.0
2007-04-23 15:51:00,2.423,2.4235,2.423,2.4235,274499998.0
2007-04-23 15:52:00,2.4235,2.4236,2.4233,2.4234,356700000.0
2007-04-23 15:53:00,2.4233,2.4239,2.4233,2.4235,368900002.0
2007-04-23 15:54:00,2.4234,2.4238,2.4231,2.4233,452199999.0
2007-04-23 15:55:00,2.4232,2.4235,2.4231,2.4232,400700002.0
2007-04-23 15:56:00,2.4232,2.4233,2.4229,2.4231,194600001.0
2007-04-23 15:57:00,2.4231,2.4232,2.4229,2.4231,93200000.0
2007-04-23 15:58:00,2.4229,2.4232,2.4229,2.4231,92500000.0
2007-04-23 15:59:00,2.4231,2.4231,2.4224,2.4228,237100000.0
2007-04-23 16:00:00,2.4226,2.4228,2.4223,2.4227,396600003.0
2007-04-23 16:01:00,2.4226,2.4229,2.4226,2.4227,239800002.0
2007-04-23 16:02:00,2.4226,2.4229,2.4226,2.4228,141600001.0
2007-04-23 16:03:00,2.4227,2.4228,2.4226,2.4227,303200001.0
2007-04-23 16:04:00,2.4227,2.423,2.4227,2.4227,241200000.0
2007-04-23 16:05:00,2.4227,2.4227,2.4226,2.4227,150000004.0
2007-04-23 16:06:00,2.4227,2.4227,2.42255,2.4226,33800000.0
2007-04-23 16:07:00,2.4225,2.4227,2.4225,2.4227,190900001.0
2007-04-23 16:08:00,2.4225,2.4227,2.4224,2.4224,43200000.0
2007-04-23 16:09:00,2.4224,2.4225,2.4223,2.4225,75200000.0
2007-04-23 16:10:00,2.4225,2.4225,2.4223,2.4224,209800000.0
2007-04-23 16:11:00,2.4224,2.4226,2.4224,2.4225,205000000.0
2007-04-23 16:12:00,2.4225,2.4227,2.4224,2.4225,124400000.0
2007-04-23 16:13:00,2.4225,2.4226,2.42235,2.4224,152100000.0
2007-04-23 16:14:00,2.4225,2.4227,2.4224,2.4227,180899999.0
2007-04-23 16:15:00,2.4227,2.4227,2.4227,2.4227,42400000.0
2007-04-23 16:16:00,2.4227,2.4227,2.4223,2.4226,114799998.0
2007-04-23 16:17:00,2.4226,2.4228,2.4225,2.4228,203500000.0
2007-04-23 16:18:00,2.4228,2.4228,2.4226,2.4226,50400000.0
2007-04-23 16:19:00,2.4226,2.4227,2.4224,2.4225,292400001.0
2007-04-23 16:20:00,2.42245,2.4228,2.4224,2.4228,308100001.0
2007-04-23 16:21:00,2.4228,2.4229,2.4225,2.4225,101400000.0
2007-04-23 16:22:00,2.4227,2.4231,2.4224,2.423,168600000.0
2007-04-23 16:23:00,2.4228,2.4231,2.4228,2.4231,220000000.0
2007-04-23 16:24:00,2.4231,2.4231,2.4229,2.4231,38800000.0
2007-04-23 16:25:00,2.4231,2.4233,2.42275,2.4228,136700000.0
2007-04-23 16:26:00,2.4228,2.4228,2.4224,2.4225,89400000.0
2007-04-23 16:27:00,2.4225,2.4227,2.4224,2.4225,77100000.0
2007-04-23 16:28:00,2.4225,2.4226,2.4223,2.4224,102900000.0
2007-04-23 16:29:00,2.4224,2.4224,2.4221,2.4222,39600000.0
2007-04-23 16:30:00,2.4222,2.4224,2.4219,2.42225,373499999.0
2007-04-23 16:31:00,2.4225,2.4225,2.4222,2.4222,74400000.0
2007-04-23 16:32:00,2.4222,2.4222,2.422,2.4222,51400000.0
2007-04-23 16:33:00,2.42215,2.4223,2.42205,2.4222,117600000.0
2007-04-23 16:34:00,2.42215,2.4222,2.4219,2.422,165300001.0
2007-04-23 16:35:00,2.422,2.4221,2.4219,2.4219,124600000.0
2007-04-23 16:36:00,2.422,2.422,2.4217,2.4217,201900000.0
2007-04-23 16:37:00,2.4217,2.4217,2.4215,2.4216,120400000.0
2007-04-23 16:38:00,2.4217,2.4218,2.4213,2.4214,95800000.0
2007-04-23 16:39:00,2.4213,2.4214,2.4212,2.4214,29200000.0
2007-04-23 16:40:00,2.4214,2.4216,2.4212,2.4212,79000000.0
2007-04-23 16:41:00,2.4212,2.4217,2.421,2.42135,467100000.0
2007-04-23 16:42:00,2.4214,2.4215,2.42095,2.42095,411399998.0
2007-04-23 16:43:00,2.4211,2.42135,2.421,2.4213,90600000.0
2007-04-23 16:44:00,2.4213,2.4215,2.421,2.4212,284900001.0
2007-04-23 16:45:00,2.42125,2.42125,2.4211,2.4212,73000000.0
2007-04-23 16:46:00,2.4213,2.4215,2.4213,2.4215,70100000.0
2007-04-23 16:47:00,2.4215,2.4215,2.421,2.421,106500000.0
2007-04-23 16:48:00,2.421,2.4212,2.4209,2.4211,104200000.0
2007-04-23 16:49:00,2.4212,2.4214,2.4209,2.421,151200000.0
2007-04-23 16:50:00,2.421,2.4215,2.421,2.4213,123400000.0
2007-04-23 16:51:00,2.42115,2.4215,2.421,2.4213,217100001.0
2007-04-23 16:52:00,2.42125,2.4216,2.4212,2.4213,228100000.0
2007-04-23 16:53:00,2.4213,2.4213,2.42115,2.4212,152000000.0
2007-04-23 16:54:00,2.4213,2.4213,2.4211,2.4213,87600000.0
2007-04-23 16:55:00,2.4213,2.4214,2.4209,2.4213,366999999.0
2007-04-23 16:56:00,2.4213,2.4213,2.421,2.4213,277000000.0
2007-04-23 16:57:00,2.4214,2.4217,2.4211,2.4216,286900000.0
2007-04-23 16:58:00,2.4215,2.4219,2.4215,2.4216,258000000.0
2007-04-23 16:59:00,2.4216,2.4216,2.4211,2.4213,270800000.0
2007-04-23 17:00:00,2.4212,2.4214,2.4211,2.4213,144200000.0
2007-04-23 17:01:00,2.4213,2.4213,2.4208,2.4208,337600000.0
2007-04-23 17:02:00,2.4209,2.42105,2.4206,2.4207,295200002.0
2007-04-23 17:03:00,2.4207,2.4208,2.4204,2.4204,286700002.0
2007-04-23 17:04:00,2.4203,2.4207,2.4203,2.4203,124600000.0
2007-04-23 17:05:00,2.4204,2.4204,2.42,2.4201,106000000.0
2007-04-23 17:06:00,2.4201,2.4204,2.4199,2.4204,289200000.0
2007-04-23 17:07:00,2.4204,2.4207,2.4199,2.4199,343900000.0
2007-04-23 17:08:00,2.42,2.4201,2.4199,2.41995,207800000.0
2007-04-23 17:09:00,2.4199,2.4203,2.4199,2.4201,413800001.0
2007-04-23 17:10:00,2.4201,2.4203,2.4201,2.4201,371100003.0
2007-04-23 17:11:00,2.4202,2.4211,2.42,2.4211,183000000.0
2007-04-23 17:12:00,2.4211,2.4214,2.4209,2.4209,363900000.0
2007-04-23 17:13:00,2.421,2.4214,2.4209,2.4209,330800001.0
2007-04-23 17:14:00,2.421,2.4212,2.4205,2.4207,520900003.0
2007-04-23 17:15:00,2.4208,2.4208,2.4206,2.4207,139600000.0
2007-04-23 17:16:00,2.4207,2.421,2.4207,2.4209,157100000.0
2007-04-23 17:17:00,2.42095,2.421,2.4207,2.4209,103600000.0
2007-04-23 17:18:00,2.4209,2.42095,2.4206,2.4206,112499999.0
2007-04-23 17:19:00,2.4206,2.4208,2.4206,2.42075,252100001.0
2007-04-23 17:20:00,2.42075,2.4208,2.4205,2.4207,109399999.0
2007-04-23 17:21:00,2.4207,2.42075,2.4205,2.4207,290400003.0
2007-04-23 17:22:00,2.4205,2.4208,2.4204,2.42075,275200000.0
2007-04-23 17:23:00,2.42075,2.4214,2.42075,2.4214,526099999.0
2007-04-23 17:24:00,2.4214,2.4218,2.4212,2.4214,322500001.0
2007-04-23 17:25:00,2.4214,2.4215,2.4211,2.4213,103200000.0
2007-04-23 17:26:00,2.4213,2.42135,2.4211,2.42115,229600000.0
2007-04-23 17:27:00,2.4212,2.4213,2.4211,2.4213,120800000.0
2007-04-23 17:28:00,2.4213,2.4215,2.4211,2.4215,66200000.0
2007-04-23 17:29:00,2.4215,2.4215,2.4213,2.4213,86200000.0
2007-04-23 17:30:00,2.4213,2.4215,2.4213,2.4215,112000000.0
2007-04-23 17:31:00,2.42135,2.4215,2.4208,2.4214,225900000.0
2007-04-23 17:32:00,2.42135,2.4215,2.4211,2.4213,337800000.0
2007-04-23 17:33:00,2.4213,2.4213,2.4202,2.4204,332399999.0
2007-04-23 17:34:00,2.4202,2.4203,2.4197,2.4198,599699997.0
2007-04-23 17:35:00,2.4198,2.4202,2.4197,2.42,280000000.0
2007-04-23 17:36:00,2.4199,2.4207,2.4199,2.4207,236600000.0
2007-04-23 17:37:00,2.4207,2.4207,2.4204,2.4206,174800000.0
2007-04-23 17:38:00,2.4208,2.4208,2.4202,2.4203,244000000.0
2007-04-23 17:39:00,2.4204,2.4206,2.4201,2.4202,228900000.0
2007-04-23 17:40:00,2.4202,2.4206,2.42015,2.4205,237900000.0
2007-04-23 17:41:00,2.42045,2.4205,2.4202,2.4204,98700000.0
2007-04-23 17:42:00,2.4203,2.4205,2.4198,2.4204,324600000.0
2007-04-23 17:43:00,2.4203,2.4205,2.42,2.4203,284200000.0
2007-04-23 17:44:00,2.4203,2.4203,2.4199,2.42,260900000.0
2007-04-23 17:45:00,2.42,2.4204,2.4197,2.4199,408500000.0
2007-04-23 17:46:00,2.4199,2.4204,2.4199,2.4204,240900000.0
2007-04-23 17:47:00,2.4204,2.4207,2.4204,2.4205,156400000.0
2007-04-23 17:48:00,2.4204,2.4206,2.4202,2.42035,358600000.0
2007-04-23 17:49:00,2.4204,2.4205,2.4201,2.4201,369300000.0
2007-04-23 17:50:00,2.4201,2.4204,2.4201,2.4202,179600000.0
2007-04-23 17:51:00,2.4202,2.4202,2.4197,2.4199,281900000.0
2007-04-23 17:52:00,2.41985,2.42,2.4198,2.4198,129400000.0
2007-04-23 17:53:00,2.41985,2.4201,2.41985,2.4201,95200000.0
2007-04-23 17:54:00,2.4201,2.4201,2.4197,2.41985,127600000.0
2007-04-23 17:55:00,2.4199,2.4201,2.41945,2.4195,402300000.0
2007-04-23 17:56:00,2.41945,2.4198,2.4192,2.4194,384700000.0
2007-04-23 17:57:00,2.4193,2.4198,2.4192,2.4198,146400000.0
2007-04-23 17:58:00,2.4199,2.4199,2.4194,2.4194,212600000.0
2007-04-23 17:59:00,2.4194,2.4196,2.4192,2.41945,353700001.0
2007-04-23 18:00:00,2.41945,2.4197,2.4193,2.4197,221399998.0
2007-04-23 18:01:00,2.4197,2.4198,2.4195,2.4196,118400001.0
2007-04-23 18:02:00,2.4196,2.4196,2.4192,2.4192,172400000.0
2007-04-23 18:03:00,2.4194,2.41955,2.4193,2.41955,221200001.0
2007-04-23 18:04:00,2.4195,2.4199,2.4195,2.4197,174800000.0
2007-04-23 18:05:00,2.4197,2.4198,2.41945,2.4195,91700000.0
2007-04-23 18:06:00,2.4194,2.4197,2.4192,2.4192,130200000.0
2007-04-23 18:07:00,2.4193,2.41935,2.4193,2.4193,79500000.0
2007-04-23 18:08:00,2.4194,2.4194,2.419,2.4191,143800000.0
2007-04-23 18:09:00,2.41905,2.4197,2.419,2.4196,259500000.0
2007-04-23 18:10:00,2.4196,2.4198,2.4196,2.4197,207700000.0
2007-04-23 18:11:00,2.41965,2.4197,2.4195,2.4195,51000000.0
2007-04-23 18:12:00,2.4195,2.4195,2.4191,2.4192,131200000.0
2007-04-23 18:13:00,2.419,2.419,2.4187,2.4189,280900000.0
2007-04-23 18:14:00,2.4189,2.4189,2.4186,2.4187,172800000.0
2007-04-23 18:15:00,2.41865,2.4189,2.4186,2.4187,143200000.0
2007-04-23 18:16:00,2.4187,2.4188,2.4185,2.4186,260200000.0
2007-04-23 18:17:00,2.4187,2.419,2.4185,2.4188,169500001.0
2007-04-23 18:18:00,2.41885,2.41895,2.4186,2.4187,202500000.0
2007-04-23 18:19:00,2.4187,2.4187,2.4184,2.41855,73300000.0
2007-04-23 18:20:00,2.4186,2.4189,2.4185,2.4187,212200000.0
2007-04-23 18:21:00,2.4186,2.4187,2.41855,2.4186,61800000.0
2007-04-23 18:22:00,2.41855,2.4188,2.4185,2.4188,76000000.0
2007-04-23 18:23:00,2.4188,2.4192,2.4188,2.4191,157100000.0
2007-04-23 18:24:00,2.4192,2.4195,2.41905,2.4193,134000000.0
2007-04-23 18:25:00,2.4192,2.4193,2.4191,2.4193,92100000.0
2007-04-23 18:26:00,2.4193,2.4198,2.4193,2.4197,162800000.0
2007-04-23 18:27:00,2.4196,2.4197,2.4195,2.4196,78200000.0
2007-04-23 18:28:00,2.4196,2.4199,2.4196,2.4199,90600000.0
2007-04-23 18:29:00,2.4199,2.4201,2.4197,2.41985,335500002.0
2007-04-23 18:30:00,2.41995,2.42,2.4198,2.4198,163000000.0
2007-04-23 18:31:00,2.4199,2.4199,2.4196,2.4199,38000000.0
2007-04-23 18:32:00,2.4199,2.4202,2.4197,2.42,179400000.0
2007-04-23 18:33:00,2.42005,2.4204,2.42005,2.4203,117600000.0
2007-04-23 18:34:00,2.4203,2.4206,2.42,2.4202,283300001.0
2007-04-23 18:35:00,2.4202,2.4202,2.4199,2.4202,98600000.0
2007-04-23 18:36:00,2.4202,2.4203,2.4195,2.4198,220400000.0
2007-04-23 18:37:00,2.4199,2.42,2.4197,2.4199,90300000.0
2007-04-23 18:38:00,2.42,2.42,2.4195,2.4198,74000000.0
2007-04-23 18:39:00,2.4198,2.4198,2.4196,2.4198,127500000.0
2007-04-23 18:40:00,2.4198,2.42,2.4198,2.42,65100000.0
2007-04-23 18:41:00,2.42,2.4201,2.4199,2.41995,151000000.0
2007-04-23 18:42:00,2.4199,2.4201,2.4199,2.42,76400000.0
2007-04-23 18:43:00,2.42,2.42025,2.41995,2.4201,127000000.0
2007-04-23 18:44:00,2.4202,2.4204,2.4202,2.4202,28200000.0
2007-04-23 18:45:00,2.4202,2.4204,2.4202,2.4204,36000000.0
2007-04-23 18:46:00,2.4204,2.4204,2.4202,2.4204,16800000.0
2007-04-23 18:47:00,2.4203,2.4204,2.4201,2.4202,111800000.0
2007-04-23 18:48:00,2.4202,2.4205,2.4201,2.4205,230700001.0
2007-04-23 18:49:00,2.4205,2.4206,2.4202,2.4205,136300000.0
2007-04-23 18:50:00,2.4205,2.4205,2.4202,2.4203,213500000.0
2007-04-23 18:51:00,2.4204,2.42045,2.4198,2.4201,182700000.0
2007-04-23 18:52:00,2.4201,2.4203,2.4201,2.4201,151800000.0
2007-04-23 18:53:00,2.42005,2.4204,2.42005,2.4203,124000000.0
2007-04-23 18:54:00,2.4203,2.4205,2.42025,2.4204,153600000.0
2007-04-23 18:55:00,2.4204,2.4204,2.4201,2.4202,186700000.0
2007-04-23 18:56:00,2.4203,2.4204,2.4202,2.4203,106200000.0
2007-04-23 18:57:00,2.4202,2.4203,2.4199,2.4199,76400000.0
2007-04-23 18:58:00,2.4199,2.4199,2.4196,2.4198,56000000.0
2007-04-23 18:59:00,2.4198,2.4198,2.4196,2.4196,73600000.0
2007-04-23 19:00:00,2.41965,2.41965,2.4196,2.4196,9200000.0
2007-04-23 19:01:00,2.4197,2.4199,2.4197,2.41975,76800000.0
2007-04-23 19:02:00,2.4198,2.41985,2.41955,2.4196,80400000.0
2007-04-23 19:03:00,2.41955,2.41955,2.41955,2.41955,3400000.0
2007-04-23 19:04:00,2.4196,2.4196,2.4196,2.4196,8200000.0
2007-04-23 19:05:00,2.4195,2.41955,2.4195,2.41955,39000000.0
2007-04-23 19:06:00,2.4196,2.4196,2.4196,2.4196,15400000.0
2007-04-23 19:07:00,2.4196,2.4197,2.4194,2.4195,35200000.0
2007-04-23 19:08:00,2.4195,2.4195,2.4194,2.4194,18400000.0
2007-04-23 19:09:00,2.4193,2.4194,2.4192,2.4192,30500000.0
2007-04-23 19:10:00,2.4193,2.4194,2.4193,2.4194,36800000.0
2007-04-23 19:11:00,2.4193,2.4193,2.4193,2.4193,25200000.0
2007-04-23 19:12:00,2.41925,2.41925,2.4192,2.4192,26000000.0
2007-04-23 19:13:00,2.4192,2.4193,2.4192,2.4193,41200000.0
2007-04-23 19:14:00,2.4193,2.4194,2.4193,2.4194,4800000.0
2007-04-23 19:15:00,2.4194,2.4194,2.4193,2.4194,27800000.0
2007-04-23 19:16:00,2.4193,2.4194,2.4193,2.4193,22400000.0
2007-04-23 19:17:00,2.4194,2.4194,2.4192,2.4194,54300000.0
2007-04-23 19:18:00,2.4194,2.4194,2.4193,2.4193,56000000.0
2007-04-23 19:19:00,2.4193,2.4194,2.4192,2.4193,41200000.0
2007-04-23 19:20:00,2.4192,2.4192,2.4192,2.4192,7200000.0
2007-04-23 19:21:00,2.4191,2.4191,2.419,2.419,30800000.0
2007-04-23 19:22:00,2.419,2.4193,2.419,2.4193,50400000.0
2007-04-23 19:23:00,2.4193,2.4195,2.4193,2.4194,78800000.0
2007-04-23 19:24:00,2.4192,2.4194,2.4192,2.4192,121200000.0
2007-04-23 19:25:00,2.4192,2.4196,2.4191,2.4192,83800000.0
2007-04-23 19:26:00,2.4192,2.4193,2.4192,2.4192,39200000.0
2007-04-23 19:27:00,2.4192,2.4194,2.4191,2.4193,70000000.0
2007-04-23 19:28:00,2.4193,2.4193,2.4193,2.4193,8800000.0
2007-04-23 19:29:00,2.4193,2.4193,2.4193,2.4193,4800000.0
2007-04-23 19:30:00,2.4193,2.4193,2.4191,2.4193,79700000.0
2007-04-23 19:31:00,2.4193,2.4193,2.4191,2.41915,103200000.0
2007-04-23 19:32:00,2.4191,2.4193,2.4191,2.4191,58200000.0
2007-04-23 19:33:00,2.4191,2.4193,2.4191,2.4191,4000000.0
2007-04-23 19:34:00,2.41905,2.41905,2.4186,2.4188,62000000.0
2007-04-23 19:35:00,2.4187,2.4188,2.4187,2.4188,11400000.0
2007-04-23 19:36:00,2.4188,2.4188,2.4186,2.41865,62500000.0
2007-04-23 19:37:00,2.41865,2.4188,2.41865,2.41865,25600000.0
2007-04-23 19:38:00,2.4187,2.4189,2.4187,2.4187,55800000.0
2007-04-23 19:39:00,2.4187,2.4188,2.4186,2.4188,23600000.0
2007-04-23 19:40:00,2.4188,2.4188,2.4188,2.4188,28000000.0
2007-04-23 19:41:00,2.4187,2.4187,2.4186,2.41865,16600000.0
2007-04-23 19:42:00,2.41865,2.4188,2.4185,2.4186,171000000.0
2007-04-23 19:43:00,2.4187,2.4189,2.4187,2.4188,41800000.0
2007-04-23 19:44:00,2.4187,2.4191,2.4187,2.4187,176800000.0
2007-04-23 19:45:00,2.41875,2.4189,2.4187,2.4188,80200000.0
2007-04-23 19:46:00,2.4188,2.4191,2.4187,2.41905,160300000.0
2007-04-23 19:47:00,2.41905,2.4191,2.41905,2.41905,17600000.0
2007-04-23 19:48:00,2.419,2.4191,2.419,2.419,35600000.0
2007-04-23 19:49:00,2.419,2.4192,2.4188,2.4188,65200000.0
2007-04-23 19:50:00,2.4188,2.4189,2.4188,2.4189,15200000.0
2007-04-23 19:51:00,2.419,2.419,2.4189,2.4189,1600000.0
2007-04-23 19:52:00,2.4189,2.4189,2.4187,2.4187,46800000.0
2007-04-23 19:53:00,2.4187,2.4188,2.4187,2.4188,35000000.0
2007-04-23 19:54:00,2.4188,2.4188,2.4187,2.4188,23000000.0
2007-04-23 19:55:00,2.4189,2.4189,2.41875,2.4189,24200000.0
2007-04-23 19:56:00,2.4189,2.4189,2.4188,2.4188,8000000.0
2007-04-23 19:57:00,2.4188,2.4188,2.4185,2.4187,95200000.0
2007-04-23 19:58:00,2.4188,2.4189,2.4188,2.4189,2400000.0
2007-04-23 19:59:00,2.4189,2.4189,2.4188,2.4188,5600000.0
2007-04-23 20:00:00,2.4188,2.419,2.41875,2.41895,30500000.0
2007-04-23 20:01:00,2.4189,2.41915,2.4189,2.419,85000000.0
2007-04-23 20:02:00,2.419,2.4191,2.41895,2.41895,70400000.0
2007-04-23 20:03:00,2.419,2.4192,2.419,2.419,23800000.0
2007-04-23 20:04:00,2.4191,2.4191,2.419,2.4191,65800000.0
2007-04-23 20:05:00,2.4191,2.4194,2.4191,2.4191,95200000.0
2007-04-23 20:06:00,2.4191,2.4194,2.4191,2.4194,88000000.0
2007-04-23 20:07:00,2.4194,2.4194,2.4192,2.4193,92600000.0
2007-04-23 20:08:00,2.4193,2.4195,2.4193,2.4195,144900000.0
2007-04-23 20:09:00,2.4195,2.4195,2.4194,2.4194,60000000.0
2007-04-23 20:10:00,2.4194,2.4196,2.41935,2.4195,53400000.0
2007-04-23 20:11:00,2.4195,2.4196,2.4195,2.4196,64000000.0
2007-04-23 20:12:00,2.4196,2.4196,2.4195,2.4196,51400000.0
2007-04-23 20:13:00,2.4196,2.4198,2.4195,2.4197,111400000.0
2007-04-23 20:14:00,2.4197,2.4197,2.4195,2.4197,13600000.0
2007-04-23 20:15:00,2.4195,2.4198,2.4194,2.4197,133000000.0
2007-04-23 20:16:00,2.4197,2.4197,2.4195,2.4195,22600000.0
2007-04-23 20:17:00,2.41945,2.4196,2.4193,2.4194,84500000.0
2007-04-23 20:18:00,2.4194,2.4196,2.4191,2.4192,97199999.0
2007-04-23 20:19:00,2.4192,2.4192,2.4188,2.419,83800000.0
2007-04-23 20:20:00,2.419,2.4191,2.4188,2.4188,146200000.0
2007-04-23 20:21:00,2.4188,2.4192,2.4188,2.4191,197200000.0
2007-04-23 20:22:00,2.4191,2.4194,2.4191,2.4192,80200000.0
2007-04-23 20:23:00,2.4192,2.4195,2.4191,2.4195,157300000.0
2007-04-23 20:24:00,2.4195,2.4195,2.4191,2.4192,98200000.0
2007-04-23 20:25:00,2.4192,2.4198,2.4192,2.41965,92400000.0
2007-04-23 20:26:00,2.4197,2.4198,2.4197,2.4197,75600000.0
2007-04-23 20:27:00,2.4198,2.4198,2.4197,2.4198,51000000.0
2007-04-23 20:28:00,2.4198,2.4198,2.41975,2.41975,17200000.0
2007-04-23 20:29:00,2.4199,2.4202,2.4198,2.42,94500000.0
2007-04-23 20:30:00,2.42,2.4204,2.42,2.4202,94300000.0
2007-04-23 20:31:00,2.4201,2.4201,2.4201,2.4201,19400000.0
2007-04-23 20:32:00,2.4203,2.4205,2.4202,2.4203,154600000.0
2007-04-23 20:33:00,2.4205,2.4205,2.4204,2.4205,41200000.0
2007-04-23 20:34:00,2.4205,2.4205,2.4203,2.4203,28000000.0
2007-04-23 20:35:00,2.4203,2.4205,2.4203,2.4203,71000000.0
2007-04-23 20:36:00,2.4203,2.4205,2.4202,2.4204,121600000.0
2007-04-23 20:37:00,2.4204,2.4206,2.4204,2.4204,29000000.0
2007-04-23 20:38:00,2.4204,2.4204,2.4204,2.4204,32000000.0
2007-04-23 20:39:00,2.4204,2.4207,2.4204,2.4204,194300000.0
2007-04-23 20:40:00,2.4204,2.4204,2.4201,2.4201,48000000.0
2007-04-23 20:41:00,2.4201,2.4204,2.42,2.4204,238400000.0
2007-04-23 20:42:00,2.4204,2.4206,2.42035,2.4204,53800000.0
2007-04-23 20:43:00,2.42035,2.4205,2.4203,2.4204,88800000.0
2007-04-23 20:44:00,2.4204,2.4206,2.4201,2.4205,154100000.0
2007-04-23 20:45:00,2.4205,2.4206,2.42035,2.4206,62000000.0
2007-04-23 20:46:00,2.4206,2.4206,2.4204,2.4204,45200000.0
2007-04-23 20:47:00,2.4206,2.4206,2.42045,2.42045,22800000.0
2007-04-23 20:48:00,2.42045,2.4206,2.4199,2.4202,73800000.0
2007-04-23 20:49:00,2.4201,2.4203,2.4199,2.4202,198400000.0
2007-04-23 20:50:00,2.4202,2.4203,2.4202,2.4203,22200000.0
2007-04-23 20:51:00,2.4203,2.4203,2.4203,2.4203,28000000.0
2007-04-23 20:52:00,2.4203,2.4204,2.4202,2.4204,127800000.0
2007-04-23 20:53:00,2.4204,2.4204,2.4203,2.4204,78600000.0
2007-04-23 20:54:00,2.4205,2.4205,2.4201,2.4201,95400000.0
2007-04-23 20:55:00,2.4201,2.4204,2.4201,2.4204,77600000.0
2007-04-23 20:56:00,2.4204,2.4204,2.4204,2.4204,36800000.0
2007-04-23 20:57:00,2.4204,2.4204,2.4202,2.4203,69000000.0
2007-04-23 20:58:00,2.4203,2.4203,2.4203,2.4203,80800000.0
2007-04-23 20:59:00,2.4203,2.4206,2.4202,2.4204,173000000.0
2007-04-23 21:00:00,2.4204,2.4204,2.4202,2.4204,111200000.0
2007-04-23 21:01:00,2.4204,2.4204,2.4201,2.4201,54900000.0
2007-04-23 21:02:00,2.4201,2.4202,2.42,2.42,130000000.0
2007-04-23 21:03:00,2.42,2.4201,2.41995,2.4201,39700000.0
2007-04-23 21:04:00,2.4201,2.4202,2.4201,2.4202,25800000.0
2007-04-23 21:05:00,2.4202,2.4203,2.4201,2.4201,106800000.0
2007-04-23 21:06:00,2.4203,2.4203,2.42,2.4203,29500000.0
2007-04-23 21:07:00,2.4201,2.4201,2.42,2.42,12200000.0
2007-04-23 21:08:00,2.4195,2.4197,2.4195,2.4197,16800000.0
2007-04-23 21:09:00,2.42005,2.4201,2.42,2.4201,18000000.0
2007-04-23 21:10:00,2.4201,2.4206,2.4201,2.4206,104600000.0
2007-04-23 21:11:00,2.4206,2.4206,2.4204,2.4204,40000000.0
2007-04-23 21:12:00,2.4204,2.4205,2.4204,2.4204,28800000.0
2007-04-23 21:13:00,2.4204,2.4204,2.4204,2.4204,10400000.0
2007-04-23 21:14:00,2.4205,2.4206,2.4204,2.4206,94300000.0
2007-04-23 21:15:00,2.4206,2.42065,2.4205,2.42065,100500001.0
2007-04-23 21:16:00,2.42065,2.42065,2.4206,2.42065,23400000.0
2007-04-23 21:17:00,2.4206,2.4206,2.4205,2.4206,129199999.0
2007-04-23 21:18:00,2.4206,2.4206,2.4205,2.4205,28000000.0
2007-04-23 21:19:00,2.41982,2.42028,2.41981,2.41988,100500000.0
2007-04-23 21:20:00,2.4205,2.4206,2.4204,2.4204,118600002.0
2007-04-23 21:21:00,2.4205,2.4205,2.4204,2.4205,40900000.0
2007-04-23 21:22:00,2.4205,2.4205,2.4205,2.4205,68000000.0
2007-04-23 21:23:00,2.4204,2.4205,2.4204,2.4205,12000000.0
2007-04-23 21:24:00,2.4205,2.4205,2.4205,2.4205,28000000.0
2007-04-23 21:25:00,2.4205,2.4205,2.4204,2.4204,8000000.0
2007-04-23 21:26:00,2.4204,2.4204,2.4202,2.4202,18600000.0
2007-04-23 21:27:00,2.4203,2.4203,2.4203,2.4203,16000000.0
2007-04-23 21:28:00,2.4203,2.4204,2.4201,2.4203,68700000.0
2007-04-23 21:29:00,2.4203,2.4203,2.4201,2.4201,57400000.0
2007-04-23 21:30:00,2.4202,2.4203,2.4201,2.4201,38800000.0
2007-04-23 21:31:00,2.4203,2.4203,2.4202,2.4202,27400000.0
2007-04-23 21:32:00,2.4202,2.4202,2.4199,2.42,122400000.0
2007-04-23 21:33:00,2.4198,2.4199,2.4197,2.4198,153000000.0
2007-04-23 21:34:00,2.4198,2.4199,2.4198,2.4198,47800000.0
2007-04-23 21:35:00,2.4198,2.4198,2.41975,2.4198,94400000.0
2007-04-23 21:36:00,2.41985,2.41995,2.4198,2.4199,138900000.0
2007-04-23 21:37:00,2.4199,2.4199,2.4197,2.4197,71400000.0
2007-04-23 21:38:00,2.4197,2.4199,2.4196,2.4196,146800000.0
2007-04-23 21:39:00,2.4196,2.4196,2.4196,2.4196,78800000.0
2007-04-23 21:40:00,2.41955,2.4196,2.4195,2.41955,25800000.0
2007-04-23 21:41:00,2.4195,2.4197,2.4194,2.4197,57600000.0
2007-04-23 21:42:00,2.4197,2.4197,2.4195,2.4197,41800000.0
2007-04-23 21:43:00,2.4197,2.4197,2.4197,2.4197,60000000.0
2007-04-23 21:44:00,2.4197,2.4197,2.4197,2.4197,28000000.0
2007-04-23 21:45:00,2.4196,2.4197,2.41955,2.4197,46600000.0
2007-04-23 21:46:00,2.4197,2.4198,2.4197,2.4198,16800000.0
2007-04-23 21:47:00,2.4198,2.4198,2.4198,2.4198,16000000.0
2007-04-23 21:48:00,2.4198,2.4198,2.4198,2.4198,24000000.0
2007-04-23 21:49:00,2.4198,2.4198,2.4195,2.4196,90900000.0
2007-04-23 21:50:00,2.4196,2.4198,2.4196,2.4198,34800000.0
2007-04-23 21:51:00,2.4198,2.4198,2.4196,2.4197,51500000.0
2007-04-23 21:52:00,2.4198,2.4199,2.4197,2.4197,106100000.0
2007-04-23 21:53:00,2.4198,2.4198,2.4198,2.4198,26000000.0
2007-04-23 21:54:00,2.4198,2.4198,2.4198,2.4198,24000000.0
2007-04-23 21:55:00,2.4198,2.4201,2.4198,2.41995,186300000.0
2007-04-23 21:56:00,2.4199,2.42,2.41975,2.42,44300000.0
2007-04-23 21:57:00,2.42,2.4202,2.4199,2.42,61000000.0
2007-04-23 21:58:00,2.42,2.42,2.4197,2.4197,136100000.0
2007-04-23 21:59:00,2.4197,2.4199,2.4193,2.4196,90000000.0
2007-04-23 22:00:00,2.4197,2.4199,2.4196,2.4197,194400000.0
2007-04-23 22:01:00,2.4197,2.4199,2.4196,2.4196,52200000.0
2007-04-23 22:02:00,2.41975,2.4198,2.41965,2.4198,70400000.0
2007-04-23 22:03:00,2.41985,2.41985,2.4197,2.4197,32000000.0
2007-04-23 22:04:00,2.4197,2.4202,2.4196,2.4199,150599999.0
2007-04-23 22:05:00,2.4197,2.4201,2.4197,2.42,119000000.0
2007-04-23 22:06:00,2.4198,2.4198,2.4198,2.4198,28200000.0
2007-04-23 22:07:00,2.4198,2.4203,2.4198,2.42,111600000.0
2007-04-23 22:08:00,2.42005,2.42015,2.4199,2.4199,95600000.0
2007-04-23 22:09:00,2.4197,2.42,2.41965,2.4197,75200000.0
2007-04-23 22:10:00,2.4197,2.4197,2.4195,2.41955,100300000.0
2007-04-23 22:11:00,2.4195,2.4195,2.4193,2.4193,57900000.0
2007-04-23 22:12:00,2.4193,2.4194,2.4193,2.4194,18500000.0
2007-04-23 22:13:00,2.4194,2.4196,2.4191,2.41915,73400000.0
2007-04-23 22:14:00,2.4192,2.41925,2.4192,2.41925,16000000.0
2007-04-23 22:15:00,2.41925,2.4194,2.41925,2.4194,29200000.0
2007-04-23 22:16:00,2.4194,2.4194,2.4193,2.4193,5000000.0
2007-04-23 22:17:00,2.4193,2.4194,2.41925,2.4194,11600000.0
2007-04-23 22:18:00,2.4193,2.4193,2.4192,2.4193,25200000.0
2007-04-23 22:19:00,2.4193,2.4193,2.4192,2.4193,20800000.0
2007-04-23 22:20:00,2.4192,2.4192,2.419,2.4191,81100001.0
2007-04-23 22:21:00,2.4191,2.4192,2.4188,2.4189,70600000.0
2007-04-23 22:22:00,2.4189,2.4189,2.4188,2.4189,52400000.0
2007-04-23 22:23:00,2.4189,2.419,2.4188,2.4189,58800000.0
2007-04-23 22:24:00,2.4189,2.419,2.41885,2.41885,32800000.0
2007-04-23 22:25:00,2.4188,2.4188,2.4186,2.4187,21600000.0
2007-04-23 22:26:00,2.4187,2.4187,2.4184,2.41845,28400000.0
2007-04-23 22:27:00,2.41845,2.4187,2.41845,2.4187,39500000.0
2007-04-23 22:28:00,2.4187,2.4187,2.4187,2.4187,3200000.0
2007-04-23 22:29:00,2.4185,2.4188,2.4185,2.4187,95600000.0
2007-04-23 22:30:00,2.4187,2.4188,2.4187,2.4188,3300000.0
2007-04-23 22:31:00,2.4188,2.4188,2.4188,2.4188,28800000.0
2007-04-23 22:32:00,2.4188,2.4188,2.4188,2.4188,29800000.0
2007-04-23 22:33:00,2.4188,2.4188,2.4188,2.4188,16000000.0
2007-04-23 22:34:00,2.4184,2.41845,2.41835,2.41835,24400000.0
2007-04-23 22:35:00,2.4184,2.41845,2.4183,2.4183,85200000.0
2007-04-23 22:36:00,2.4183,2.41855,2.4183,2.41835,94700000.0
2007-04-23 22:37:00,2.4183,2.41835,2.4182,2.41835,40400000.0
2007-04-23 22:38:00,2.4185,2.4189,2.4185,2.4188,135000000.0
2007-04-23 22:39:00,2.4188,2.4188,2.4188,2.4188,18000000.0
2007-04-23 22:40:00,2.4188,2.4188,2.4187,2.4187,15200000.0
2007-04-23 22:41:00,2.4187,2.419,2.4187,2.4188,81200000.0
2007-04-23 22:42:00,2.4187,2.4191,2.4187,2.419,130000000.0
2007-04-23 22:43:00,2.419,2.4192,2.41895,2.419,36400000.0
2007-04-23 22:44:00,2.419,2.41905,2.4189,2.4189,31800000.0
2007-04-23 22:45:00,2.4189,2.41905,2.4189,2.419,36700000.0
2007-04-23 22:46:00,2.419,2.419,2.419,2.419,1600000.0
2007-04-23 22:47:00,2.4188,2.4188,2.4186,2.4188,21800000.0
2007-04-23 22:48:00,2.4188,2.41885,2.4187,2.4188,53500000.0
2007-04-23 22:49:00,2.4189,2.4192,2.4189,2.4191,123700000.0
2007-04-23 22:50:00,2.4192,2.42,2.41905,2.42,112600000.0
2007-04-23 22:51:00,2.41975,2.4199,2.4195,2.4198,135200000.0
2007-04-23 22:52:00,2.41975,2.4198,2.41965,2.4198,10000000.0
2007-04-23 22:53:00,2.4197,2.4199,2.4196,2.4199,68500000.0
2007-04-23 22:54:00,2.4197,2.4199,2.4197,2.4198,37600000.0
2007-04-23 22:55:00,2.4199,2.4199,2.4199,2.4199,3200000.0
2007-04-23 22:56:00,2.41995,2.41995,2.4198,2.4199,37000000.0
2007-04-23 22:57:00,2.4199,2.4203,2.4199,2.4203,125300000.0
2007-04-23 22:58:00,2.4205,2.4205,2.42,2.42015,123800000.0
2007-04-23 22:59:00,2.42005,2.4202,2.4198,2.4202,116900000.0
2007-04-23 23:00:00,2.4201,2.4201,2.4197,2.42,40000000.0
2007-04-23 23:01:00,2.4199,2.4201,2.4199,2.4201,38400000.0
2007-04-23 23:02:00,2.42,2.4202,2.42,2.42,33500000.0
2007-04-23 23:03:00,2.4201,2.4201,2.4195,2.4197,113600000.0
2007-04-23 23:04:00,2.4198,2.4198,2.4196,2.4196,31800000.0
2007-04-23 23:05:00,2.4197,2.4197,2.4195,2.4196,74900000.0
2007-04-23 23:06:00,2.4196,2.4198,2.4196,2.4198,21600000.0
2007-04-23 23:07:00,2.4198,2.4198,2.4196,2.4196,16000000.0
2007-04-23 23:08:00,2.4198,2.4198,2.4198,2.4198,8000000.0
2007-04-23 23:09:00,2.4196,2.4198,2.4195,2.4196,61299999.0
2007-04-23 23:10:00,2.4196,2.4196,2.4191,2.4192,165399999.0
2007-04-23 23:11:00,2.4191,2.4194,2.4191,2.4192,40000000.0
2007-04-23 23:12:00,2.4193,2.4193,2.4191,2.4192,40000000.0
2007-04-23 23:13:00,2.4191,2.4193,2.4191,2.4191,71000000.0
2007-04-23 23:14:00,2.4191,2.4191,2.4184,2.4188,133300000.0
2007-04-23 23:15:00,2.4189,2.4191,2.4187,2.41875,79800000.0
2007-04-23 23:16:00,2.4188,2.4188,2.4185,2.4185,50200000.0
2007-04-23 23:17:00,2.4185,2.4186,2.4182,2.41835,179400000.0
2007-04-23 23:18:00,2.41835,2.4189,2.41835,2.4185,111200000.0
2007-04-23 23:19:00,2.41845,2.4189,2.4184,2.41865,118400000.0
2007-04-23 23:20:00,2.4186,2.41865,2.41835,2.4184,71700000.0
2007-04-23 23:21:00,2.41845,2.41845,2.4184,2.4184,31000000.0
2007-04-23 23:22:00,2.4184,2.4184,2.4184,2.4184,9800000.0
2007-04-23 23:23:00,2.41845,2.41845,2.41845,2.41845,3400000.0
2007-04-23 23:24:00,2.4184,2.41865,2.4184,2.41845,81900000.0
2007-04-23 23:25:00,2.41845,2.41855,2.4184,2.41855,22800000.0
2007-04-23 23:26:00,2.4185,2.41855,2.4185,2.41855,18400000.0
2007-04-23 23:27:00,2.4185,2.41855,2.4185,2.41855,9200000.0
2007-04-23 23:28:00,2.4185,2.4189,2.4185,2.4188,54200000.0
2007-04-23 23:29:00,2.419,2.419,2.4183,2.4183,51600000.0
2007-04-23 23:30:00,2.4183,2.4186,2.4181,2.4181,47199999.0
2007-04-23 23:31:00,2.4186,2.4186,2.4184,2.4184,56500000.0
2007-04-23 23:32:00,2.4184,2.4185,2.4182,2.4183,113800000.0
2007-04-23 23:33:00,2.4183,2.4184,2.41805,2.41805,42300000.0
2007-04-23 23:34:00,2.418,2.4183,2.418,2.4183,51400000.0
2007-04-23 23:35:00,2.4183,2.4183,2.4183,2.4183,15800000.0
2007-04-23 23:36:00,2.4183,2.4183,2.4183,2.4183,15800000.0
2007-04-23 23:37:00,2.4183,2.4183,2.4183,2.4183,23700000.0
2007-04-23 23:38:00,2.4184,2.4184,2.4184,2.4184,21800000.0
2007-04-23 23:39:00,2.4186,2.4186,2.4185,2.4185,91000000.0
2007-04-23 23:40:00,2.4185,2.419,2.4185,2.419,31900000.0
2007-04-23 23:41:00,2.419,2.419,2.4188,2.4188,19400000.0
2007-04-23 23:42:00,2.4188,2.419,2.4188,2.4189,72800000.0
2007-04-23 23:43:00,2.41833,2.41848,2.41818,2.41848,195600000.0
2007-04-23 23:44:00,2.4189,2.419,2.4188,2.41895,48600000.0
2007-04-23 23:45:00,2.4191,2.41955,2.41905,2.4191,82600000.0
2007-04-23 23:46:00,2.41866,2.4187,2.41848,2.41867,28400000.0
2007-04-23 23:47:00,2.4191,2.4192,2.4191,2.4191,25300000.0
2007-04-23 23:48:00,2.41866,2.41876,2.41848,2.41858,180000000.0
2007-04-23 23:49:00,2.4191,2.41915,2.4191,2.41915,17100000.0
2007-04-23 23:50:00,2.41877,2.4189,2.4186,2.41883,249200000.0
2007-04-23 23:51:00,2.4191,2.4191,2.41905,2.41905,5800000.0
2007-04-23 23:52:00,2.4192,2.4193,2.419,2.41905,40400000.0
2007-04-23 23:53:00,2.419,2.41905,2.419,2.41905,9200000.0
2007-04-23 23:54:00,2.4192,2.4192,2.4192,2.4192,11600000.0
2007-04-23 23:55:00,2.4192,2.4192,2.419,2.419,8200000.0
2007-04-23 23:56:00,2.4189,2.4189,2.4189,2.4189,15600000.0
2007-04-23 23:57:00,2.4187,2.41875,2.4187,2.41875,10000000.0
2007-04-23 23:58:00,2.41846,2.4185,2.41829,2.4183,96000000.0
2007-04-23 23:59:00,2.4187,2.4187,2.4187,2.4187,6600000.0
2007-04-24 00:00:00,2.419,2.419,2.4188,2.4188,41600000.0
2007-04-24 00:01:00,2.41885,2.41885,2.41885,2.41885,3400000.0
2007-04-24 00:02:00,2.4189,2.4189,2.4186,2.4186,35600000.0
2007-04-24 00:03:00,2.4186,2.4186,2.4186,2.4186,13800000.0
2007-04-24 00:04:00,2.41855,2.41855,2.4185,2.4185,41900000.0
2007-04-24 00:05:00,2.4185,2.4185,2.4185,2.4185,2400000.0
2007-04-24 00:06:00,2.4185,2.4185,2.4185,2.4185,4000000.0
2007-04-24 00:07:00,2.4184,2.4185,2.4184,2.4185,5600000.0
2007-04-24 00:08:00,2.4185,2.4185,2.4183,2.4183,15800000.0
2007-04-24 00:09:00,2.4182,2.4188,2.4182,2.41875,91400000.0
2007-04-24 00:10:00,2.41875,2.41875,2.41845,2.4186,62400000.0
2007-04-24 00:11:00,2.4185,2.4186,2.4185,2.4186,37700000.0
2007-04-24 00:12:00,2.4186,2.4186,2.4183,2.4184,101100000.0
2007-04-24 00:13:00,2.4184,2.4184,2.4184,2.4184,4000000.0
2007-04-24 00:14:00,2.4184,2.4184,2.4184,2.4184,16000000.0
2007-04-24 00:15:00,2.41815,2.41815,2.41785,2.41807,243400000.0
2007-04-24 00:16:00,2.41781,2.41812,2.41781,2.41783,107200000.0
2007-04-24 00:17:00,2.4184,2.4186,2.4182,2.4184,131300000.0
2007-04-24 00:18:00,2.41845,2.4185,2.4184,2.4184,63800000.0
2007-04-24 00:19:00,2.4185,2.41855,2.4184,2.4184,54600000.0
2007-04-24 00:20:00,2.41845,2.41845,2.4183,2.4184,44000000.0
2007-04-24 00:21:00,2.41835,2.4184,2.41835,2.4184,33200000.0
2007-04-24 00:22:00,2.4184,2.4184,2.41835,2.4184,39600000.0
2007-04-24 00:23:00,2.4184,2.41875,2.4184,2.41875,16600000.0
2007-04-24 00:24:00,2.41865,2.4187,2.41865,2.41865,10200000.0
2007-04-24 00:25:00,2.4187,2.4187,2.4183,2.41835,53800000.0
2007-04-24 00:26:00,2.4184,2.4185,2.4183,2.4185,36000000.0
2007-04-24 00:27:00,2.4186,2.4186,2.4184,2.4185,105599999.0
2007-04-24 00:28:00,2.4185,2.41855,2.4182,2.4182,127400000.0
2007-04-24 00:29:00,2.4184,2.4184,2.4182,2.4184,26400000.0
2007-04-24 00:30:00,2.4184,2.4187,2.41835,2.41865,62200000.0
2007-04-24 00:31:00,2.41855,2.41855,2.41855,2.41855,3400000.0
2007-04-24 00:32:00,2.41775,2.41815,2.41775,2.41815,57700000.0
2007-04-24 00:33:00,2.41819,2.41829,2.41812,2.41812,127500000.0
2007-04-24 00:34:00,2.41812,2.41819,2.41812,2.41814,21600000.0
2007-04-24 00:35:00,2.4187,2.4187,2.4187,2.4187,8000000.0
2007-04-24 00:36:00,2.4187,2.4187,2.4186,2.4187,19400000.0
2007-04-24 00:37:00,2.4184,2.4184,2.41811,2.41826,94400000.0
2007-04-24 00:38:00,2.4187,2.4187,2.4187,2.4187,7400000.0
2007-04-24 00:39:00,2.4186,2.4186,2.4186,2.4186,9800000.0
2007-04-24 00:40:00,2.41804,2.41827,2.41804,2.4182,81000000.0
2007-04-24 00:41:00,2.4187,2.4187,2.4187,2.4187,11400000.0
2007-04-24 00:42:00,2.4187,2.4188,2.4186,2.4188,35400000.0
2007-04-24 00:43:00,2.4188,2.4189,2.4188,2.4189,32000000.0
2007-04-24 00:44:00,2.4189,2.4189,2.4187,2.4187,28000000.0
2007-04-24 00:45:00,2.4187,2.419,2.4185,2.419,50400000.0
2007-04-24 00:46:00,2.419,2.419,2.4189,2.419,23600000.0
2007-04-24 00:47:00,2.41842,2.41842,2.41817,2.41824,162900000.0
2007-04-24 00:48:00,2.4191,2.4191,2.4188,2.419,84000000.0
2007-04-24 00:49:00,2.419,2.419,2.4189,2.4189,40800000.0
2007-04-24 00:50:00,2.4189,2.4189,2.4189,2.4189,19600000.0
2007-04-24 00:51:00,2.4189,2.4189,2.4188,2.4188,9200000.0
2007-04-24 00:52:00,2.4185,2.41855,2.4183,2.4184,74700000.0
2007-04-24 00:53:00,2.4184,2.4184,2.4184,2.4184,3400000.0
2007-04-24 00:54:00,2.4185,2.4185,2.4185,2.4185,22200000.0
2007-04-24 00:55:00,2.4185,2.4187,2.4185,2.4187,50900000.0
2007-04-24 00:56:00,2.4186,2.4187,2.4186,2.4187,25800000.0
2007-04-24 00:57:00,2.4186,2.4189,2.4183,2.41845,199900000.0
2007-04-24 00:58:00,2.4183,2.4188,2.4183,2.4188,63800000.0
2007-04-24 00:59:00,2.4188,2.4188,2.41855,2.41855,26600000.0
2007-04-24 01:00:00,2.4187,2.41895,2.4185,2.41855,98800000.0
2007-04-24 01:01:00,2.41865,2.4187,2.4184,2.4184,68600000.0
2007-04-24 01:02:00,2.4188,2.4191,2.4188,2.4191,64400000.0
2007-04-24 01:03:00,2.4191,2.41915,2.4191,2.41915,61000000.0
2007-04-24 01:04:00,2.41854,2.41877,2.41846,2.41877,147200000.0
2007-04-24 01:05:00,2.4191,2.41915,2.4191,2.41915,19200000.0
2007-04-24 01:06:00,2.41915,2.4192,2.419,2.4192,26200000.0
2007-04-24 01:07:00,2.4192,2.4192,2.4191,2.4191,43400000.0
2007-04-24 01:08:00,2.4191,2.41915,2.41905,2.41915,31000000.0
2007-04-24 01:09:00,2.41915,2.41915,2.4189,2.4189,71400000.0
2007-04-24 01:10:00,2.4189,2.4189,2.4189,2.4189,20000000.0
2007-04-24 01:11:00,2.41885,2.41885,2.4185,2.4185,31800000.0
2007-04-24 01:12:00,2.4185,2.4185,2.4182,2.4183,19800000.0
2007-04-24 01:13:00,2.4183,2.4183,2.4182,2.4182,12000000.0
2007-04-24 01:14:00,2.4183,2.4183,2.418,2.4181,119900000.0
2007-04-24 01:15:00,2.418,2.41835,2.4179,2.41835,214200000.0
2007-04-24 01:16:00,2.4184,2.4186,2.4178,2.4184,191800000.0
2007-04-24 01:17:00,2.4184,2.4185,2.4178,2.418,162600000.0
2007-04-24 01:18:00,2.4181,2.4181,2.4176,2.4179,194400002.0
2007-04-24 01:19:00,2.4178,2.4179,2.4176,2.4176,132200000.0
2007-04-24 01:20:00,2.4177,2.4182,2.4177,2.4182,76400000.0
2007-04-24 01:21:00,2.4182,2.4183,2.4182,2.4183,27300000.0
2007-04-24 01:22:00,2.4182,2.4183,2.4182,2.41825,56700000.0
2007-04-24 01:23:00,2.41825,2.4183,2.4182,2.4183,32400000.0
2007-04-24 01:24:00,2.41775,2.41796,2.41774,2.41796,77000000.0
2007-04-24 01:25:00,2.4185,2.4185,2.4182,2.4182,57800000.0
2007-04-24 01:26:00,2.41788,2.41794,2.41771,2.41783,107700000.0
2007-04-24 01:27:00,2.4183,2.4185,2.4183,2.4185,10400000.0
2007-04-24 01:28:00,2.4185,2.4187,2.4185,2.4185,78600000.0
2007-04-24 01:29:00,2.4185,2.4185,2.4185,2.4185,34400000.0
2007-04-24 01:30:00,2.4184,2.4184,2.4183,2.4183,33000000.0
2007-04-24 01:31:00,2.4183,2.4183,2.4183,2.4183,16400000.0
2007-04-24 01:32:00,2.4183,2.4184,2.4182,2.4184,73400000.0
2007-04-24 01:33:00,2.4183,2.4186,2.4182,2.4186,41900000.0
2007-04-24 01:34:00,2.4186,2.4187,2.4186,2.4187,9800000.0
2007-04-24 01:35:00,2.4186,2.4187,2.4184,2.4185,31400000.0
2007-04-24 01:36:00,2.41845,2.4186,2.4183,2.4186,23000000.0
2007-04-24 01:37:00,2.4186,2.4186,2.4186,2.4186,4800000.0
2007-04-24 01:38:00,2.4183,2.4188,2.4183,2.4186,65600000.0
2007-04-24 01:39:00,2.4186,2.4186,2.4186,2.4186,4200000.0
2007-04-24 01:40:00,2.4187,2.4188,2.4186,2.41875,72400000.0
2007-04-24 01:41:00,2.41875,2.4188,2.4186,2.4187,65200000.0
2007-04-24 01:42:00,2.4187,2.4189,2.4187,2.4189,61600000.0
2007-04-24 01:43:00,2.4191,2.4191,2.4189,2.41895,89000000.0
2007-04-24 01:44:00,2.419,2.419,2.419,2.419,11600000.0
2007-04-24 01:45:00,2.419,2.4191,2.4188,2.4188,53600000.0
2007-04-24 01:46:00,2.4188,2.4189,2.4188,2.4189,54800000.0
2007-04-24 01:47:00,2.41875,2.4189,2.4187,2.4188,30800000.0
2007-04-24 01:48:00,2.4188,2.4192,2.4188,2.419,80100000.0
2007-04-24 01:49:00,2.419,2.419,2.4187,2.419,88500000.0
2007-04-24 01:50:00,2.4191,2.4191,2.4186,2.4189,26700000.0
2007-04-24 01:51:00,2.4186,2.419,2.4186,2.4189,65900000.0
2007-04-24 01:52:00,2.4189,2.4189,2.4188,2.4188,47400000.0
2007-04-24 01:53:00,2.4188,2.4188,2.4186,2.4186,73400000.0
2007-04-24 01:54:00,2.4186,2.4188,2.4186,2.4187,32800000.0
2007-04-24 01:55:00,2.4187,2.4188,2.4182,2.4186,210600000.0
2007-04-24 01:56:00,2.4186,2.41875,2.4184,2.4187,77600000.0
2007-04-24 01:57:00,2.4187,2.4188,2.4184,2.4187,60400000.0
2007-04-24 01:58:00,2.41865,2.419,2.4184,2.419,161900000.0
2007-04-24 01:59:00,2.419,2.419,2.4187,2.419,151100000.0
2007-04-24 02:00:00,2.419,2.4194,2.4188,2.4193,210400000.0
2007-04-24 02:01:00,2.4193,2.4193,2.419,2.419,52600000.0
2007-04-24 02:02:00,2.419,2.4191,2.419,2.419,75000000.0
2007-04-24 02:03:00,2.419,2.4192,2.419,2.4192,109400000.0
2007-04-24 02:04:00,2.4192,2.4192,2.419,2.4191,132600000.0
2007-04-24 02:05:00,2.4191,2.4192,2.41885,2.4189,85000000.0
2007-04-24 02:06:00,2.4189,2.4191,2.4188,2.4191,78200000.0
2007-04-24 02:07:00,2.4191,2.4191,2.4191,2.4191,12000000.0
2007-04-24 02:08:00,2.4191,2.4192,2.4191,2.4192,111600000.0
2007-04-24 02:09:00,2.4192,2.4195,2.4192,2.4194,107800000.0
2007-04-24 02:10:00,2.41935,2.4196,2.4189,2.41935,196800000.0
2007-04-24 02:11:00,2.41935,2.41935,2.4185,2.4188,187400000.0
2007-04-24 02:12:00,2.4189,2.4193,2.4189,2.4193,63200000.0
2007-04-24 02:13:00,2.4189,2.4196,2.4189,2.4192,144800000.0
2007-04-24 02:14:00,2.4192,2.4192,2.4187,2.4187,117100000.0
2007-04-24 02:15:00,2.41865,2.4187,2.4185,2.4187,89200000.0
2007-04-24 02:16:00,2.4187,2.4187,2.4187,2.4187,8000000.0
2007-04-24 02:17:00,2.4187,2.4187,2.4186,2.4187,63600000.0
2007-04-24 02:18:00,2.4186,2.4187,2.4185,2.4186,89000000.0
2007-04-24 02:19:00,2.4185,2.4188,2.4184,2.4185,236500001.0
2007-04-24 02:20:00,2.4185,2.4188,2.4185,2.4186,95400000.0
2007-04-24 02:21:00,2.4186,2.4192,2.4186,2.4192,65800000.0
2007-04-24 02:22:00,2.4188,2.41915,2.4188,2.41915,99600000.0
2007-04-24 02:23:00,2.41905,2.4192,2.419,2.41905,35600000.0
2007-04-24 02:24:00,2.419,2.4191,2.419,2.4191,16600000.0
2007-04-24 02:25:00,2.419,2.4192,2.4187,2.4189,47800000.0
2007-04-24 02:26:00,2.4189,2.4191,2.4187,2.4189,65400000.0
2007-04-24 02:27:00,2.4189,2.4189,2.4187,2.4187,42000000.0
2007-04-24 02:28:00,2.4189,2.4189,2.4188,2.4189,38500000.0
2007-04-24 02:29:00,2.4188,2.4189,2.4186,2.4186,47600000.0
2007-04-24 02:30:00,2.4189,2.4189,2.4186,2.41875,171500003.0
2007-04-24 02:31:00,2.4188,2.419,2.4188,2.419,173400000.0
2007-04-24 02:32:00,2.4191,2.4192,2.419,2.41915,118200000.0
2007-04-24 02:33:00,2.4191,2.4191,2.4188,2.4189,91700000.0
2007-04-24 02:34:00,2.41885,2.4189,2.4186,2.4188,108400000.0
2007-04-24 02:35:00,2.4189,2.41905,2.4189,2.4189,77400000.0
2007-04-24 02:36:00,2.4191,2.4191,2.4187,2.4189,118900000.0
2007-04-24 02:37:00,2.4188,2.4189,2.4187,2.41875,114800001.0
2007-04-24 02:38:00,2.4187,2.4189,2.41865,2.41865,73900000.0
2007-04-24 02:39:00,2.4187,2.41885,2.4186,2.41885,124500000.0
2007-04-24 02:40:00,2.4189,2.4189,2.4184,2.4184,80000000.0
2007-04-24 02:41:00,2.4186,2.4186,2.4186,2.4186,18200000.0
2007-04-24 02:42:00,2.4185,2.4186,2.4185,2.4186,41200000.0
2007-04-24 02:43:00,2.4186,2.4187,2.4184,2.4187,97200000.0
2007-04-24 02:44:00,2.4187,2.4187,2.4187,2.4187,30400000.0
2007-04-24 02:45:00,2.4187,2.419,2.4187,2.419,85400000.0
2007-04-24 02:46:00,2.419,2.419,2.419,2.419,12000000.0
2007-04-24 02:47:00,2.4188,2.4188,2.4187,2.4187,36000000.0
2007-04-24 02:48:00,2.419,2.419,2.4186,2.4186,85200000.0
2007-04-24 02:49:00,2.4186,2.4187,2.4184,2.4185,120200000.0
2007-04-24 02:50:00,2.4185,2.4188,2.4185,2.4186,94800000.0
2007-04-24 02:51:00,2.4186,2.4186,2.4185,2.4186,30800000.0
2007-04-24 02:52:00,2.4185,2.4186,2.4185,2.4186,40200000.0
2007-04-24 02:53:00,2.4186,2.4186,2.4184,2.4185,18000000.0
2007-04-24 02:54:00,2.4185,2.4188,2.4185,2.4187,66600000.0
2007-04-24 02:55:00,2.4188,2.41905,2.4183,2.4183,143600000.0
2007-04-24 02:56:00,2.4184,2.4185,2.4182,2.4183,136600003.0
2007-04-24 02:57:00,2.4183,2.4185,2.4182,2.4182,82000000.0
2007-04-24 02:58:00,2.4183,2.4184,2.4181,2.4182,114400000.0
2007-04-24 02:59:00,2.4183,2.4183,2.4181,2.4183,37400000.0
2007-04-24 03:00:00,2.4182,2.4182,2.4181,2.4181,48400000.0
2007-04-24 03:01:00,2.4181,2.4181,2.4181,2.4181,72000000.0
2007-04-24 03:02:00,2.4181,2.4181,2.4181,2.4181,59200000.0
2007-04-24 03:03:00,2.4182,2.4184,2.4182,2.4183,125200000.0
2007-04-24 03:04:00,2.4184,2.4185,2.4182,2.4182,83000000.0
2007-04-24 03:05:00,2.4182,2.4183,2.4182,2.4183,55200000.0
2007-04-24 03:06:00,2.41782,2.41782,2.41752,2.41775,79000000.0
2007-04-24 03:07:00,2.4182,2.4183,2.4181,2.4182,78200000.0
2007-04-24 03:08:00,2.4183,2.4184,2.4183,2.4184,101400000.0
2007-04-24 03:09:00,2.4184,2.4184,2.4183,2.4184,12000000.0
2007-04-24 03:10:00,2.4183,2.4184,2.4183,2.4183,77200000.0
2007-04-24 03:11:00,2.4183,2.4184,2.418,2.4182,181000000.0
2007-04-24 03:12:00,2.41825,2.4184,2.4182,2.4183,178500000.0
2007-04-24 03:13:00,2.4183,2.4184,2.4182,2.4182,124000000.0
2007-04-24 03:14:00,2.4182,2.4184,2.4182,2.4182,73600000.0
2007-04-24 03:15:00,2.4182,2.4183,2.4182,2.4182,103800000.0
2007-04-24 03:16:00,2.41825,2.41825,2.41825,2.41825,3400000.0
2007-04-24 03:17:00,2.4182,2.4183,2.4182,2.4183,55200000.0
2007-04-24 03:18:00,2.4183,2.4185,2.4183,2.4184,54600000.0
2007-04-24 03:19:00,2.4184,2.4185,2.4183,2.4185,87200000.0
2007-04-24 03:20:00,2.41845,2.4185,2.4183,2.4185,42300000.0
2007-04-24 03:21:00,2.4184,2.4185,2.4183,2.4183,44800000.0
2007-04-24 03:22:00,2.4183,2.4183,2.4182,2.4183,101400000.0
2007-04-24 03:23:00,2.4183,2.4183,2.4183,2.4183,30200000.0
2007-04-24 03:24:00,2.4183,2.4184,2.4183,2.4183,90600000.0
2007-04-24 03:25:00,2.4183,2.4183,2.4183,2.4183,32800000.0
2007-04-24 03:26:00,2.41835,2.4187,2.41825,2.4187,77000000.0
2007-04-24 03:27:00,2.4186,2.4189,2.4186,2.4188,126000000.0
2007-04-24 03:28:00,2.41875,2.41875,2.4187,2.4187,52600000.0
2007-04-24 03:29:00,2.4187,2.419,2.4186,2.4186,82000000.0
2007-04-24 03:30:00,2.4186,2.419,2.4185,2.4187,179100000.0
2007-04-24 03:31:00,2.4189,2.4192,2.4178,2.4178,172900000.0
2007-04-24 03:32:00,2.4179,2.4182,2.4179,2.418,166100000.0
2007-04-24 03:33:00,2.4179,2.4181,2.4178,2.4179,141200000.0
2007-04-24 03:34:00,2.4179,2.4186,2.4179,2.4186,232800000.0
2007-04-24 03:35:00,2.4186,2.4186,2.418,2.4184,261900000.0
2007-04-24 03:36:00,2.4184,2.4186,2.41765,2.41765,372500000.0
2007-04-24 03:37:00,2.4178,2.4181,2.41765,2.41795,256500000.0
2007-04-24 03:38:00,2.418,2.4182,2.4178,2.41815,201200000.0
2007-04-24 03:39:00,2.4181,2.4183,2.4179,2.4181,120100000.0
2007-04-24 03:40:00,2.4181,2.4187,2.4181,2.4185,58800000.0
2007-04-24 03:41:00,2.4187,2.4187,2.4182,2.4185,76000000.0
2007-04-24 03:42:00,2.4182,2.4186,2.4182,2.4185,113800000.0
2007-04-24 03:43:00,2.4185,2.4185,2.4182,2.4184,78000000.0
2007-04-24 03:44:00,2.4184,2.4186,2.4179,2.4186,243100000.0
2007-04-24 03:45:00,2.4186,2.4188,2.418,2.418,228900000.0
2007-04-24 03:46:00,2.41815,2.4182,2.4181,2.4182,94800000.0
2007-04-24 03:47:00,2.4182,2.4182,2.4179,2.418,89300000.0
2007-04-24 03:48:00,2.4181,2.4183,2.418,2.4181,149600000.0
2007-04-24 03:49:00,2.4181,2.4182,2.4177,2.4178,51800000.0
2007-04-24 03:50:00,2.4178,2.4182,2.4178,2.4182,36000000.0
2007-04-24 03:51:00,2.4182,2.4182,2.4179,2.418,84600000.0
2007-04-24 03:52:00,2.4179,2.4182,2.4174,2.4176,246200000.0
2007-04-24 03:53:00,2.4175,2.4181,2.4175,2.418,66800000.0
2007-04-24 03:54:00,2.4181,2.4181,2.4179,2.4179,19400000.0
2007-04-24 03:55:00,2.4179,2.4179,2.4175,2.4175,64400000.0
2007-04-24 03:56:00,2.4176,2.4178,2.4171,2.4178,230700000.0
2007-04-24 03:57:00,2.4178,2.4178,2.4173,2.4175,243800000.0
2007-04-24 03:58:00,2.4176,2.4177,2.4173,2.4174,167000000.0
2007-04-24 03:59:00,2.4173,2.4175,2.4171,2.4175,155400000.0
2007-04-24 04:00:00,2.4175,2.4176,2.4171,2.4173,163600000.0
2007-04-24 04:01:00,2.4173,2.4175,2.41715,2.4174,97800000.0
2007-04-24 04:02:00,2.41735,2.4174,2.4169,2.4169,189000000.0
2007-04-24 04:03:00,2.417,2.4173,2.4169,2.4173,74600000.0
2007-04-24 04:04:00,2.4173,2.4173,2.4159,2.4164,78400000.0
2007-04-24 04:05:00,2.4162,2.4164,2.416,2.4162,87600000.0
2007-04-24 04:06:00,2.4162,2.4164,2.4162,2.4164,76800000.0
2007-04-24 04:07:00,2.4165,2.4167,2.4164,2.4166,119600000.0
2007-04-24 04:08:00,2.4167,2.417,2.4165,2.417,149500000.0
2007-04-24 04:09:00,2.417,2.417,2.4162,2.4162,246500000.0
2007-04-24 04:10:00,2.4162,2.4165,2.4162,2.4165,107200000.0
2007-04-24 04:11:00,2.4165,2.4166,2.4162,2.4164,159200000.0
2007-04-24 04:12:00,2.4164,2.4165,2.4163,2.4165,70800000.0
2007-04-24 04:13:00,2.4166,2.4166,2.4165,2.4165,31000000.0
2007-04-24 04:14:00,2.4166,2.4167,2.4164,2.4164,195299999.0
2007-04-24 04:15:00,2.4164,2.4167,2.4164,2.4165,105600000.0
2007-04-24 04:16:00,2.4165,2.4166,2.4162,2.4164,171400000.0
2007-04-24 04:17:00,2.4164,2.4164,2.41595,2.4161,314300000.0
2007-04-24 04:18:00,2.4161,2.4163,2.4161,2.4162,183000000.0
2007-04-24 04:19:00,2.41635,2.4164,2.4161,2.4161,39800000.0
2007-04-24 04:20:00,2.4161,2.4162,2.4158,2.416,166600000.0
2007-04-24 04:21:00,2.416,2.416,2.4157,2.4158,85600000.0
2007-04-24 04:22:00,2.4158,2.416,2.4153,2.4153,257700000.0
2007-04-24 04:23:00,2.4153,2.4153,2.4132,2.4139,465700000.0
2007-04-24 04:24:00,2.414,2.4141,2.4134,2.41365,333600000.0
2007-04-24 04:25:00,2.41365,2.4144,2.4134,2.4138,416799999.0
2007-04-24 04:26:00,2.4139,2.4145,2.4138,2.4142,200000000.0
2007-04-24 04:27:00,2.4142,2.415,2.4141,2.4146,204700000.0
2007-04-24 04:28:00,2.4146,2.4146,2.4135,2.41375,495699998.0
2007-04-24 04:29:00,2.4137,2.4143,2.4134,2.4137,278000000.0
2007-04-24 04:30:00,2.4137,2.4143,2.4136,2.4141,422400000.0
2007-04-24 04:31:00,2.4142,2.4144,2.4137,2.4138,407999997.0
2007-04-24 04:32:00,2.414,2.4143,2.4137,2.4142,398400000.0
2007-04-24 04:33:00,2.4142,2.4143,2.4141,2.4141,296400000.0
2007-04-24 04:34:00,2.4141,2.4147,2.414,2.4147,195200000.0
2007-04-24 04:35:00,2.4145,2.4147,2.4145,2.4146,156200000.0
2007-04-24 04:36:00,2.4145,2.4148,2.4145,2.4147,159200000.0
2007-04-24 04:37:00,2.4147,2.4153,2.4147,2.4153,284200000.0
2007-04-24 04:38:00,2.4153,2.4154,2.4151,2.4153,93000000.0
2007-04-24 04:39:00,2.4152,2.4153,2.4147,2.4151,165200000.0
2007-04-24 04:40:00,2.4151,2.4151,2.4143,2.4144,133600000.0
2007-04-24 04:41:00,2.4144,2.4144,2.4137,2.4143,208200000.0
2007-04-24 04:42:00,2.4143,2.4145,2.4135,2.4137,242100000.0
2007-04-24 04:43:00,2.4137,2.4142,2.4137,2.4139,336800000.0
2007-04-24 04:44:00,2.414,2.4147,2.4135,2.4137,330600001.0
2007-04-24 04:45:00,2.4137,2.4141,2.4137,2.4141,176700000.0
2007-04-24 04:46:00,2.4141,2.4142,2.4141,2.4141,100600000.0
2007-04-24 04:47:00,2.4142,2.4147,2.4141,2.4145,164600000.0
2007-04-24 04:48:00,2.4147,2.4147,2.4144,2.4145,151200000.0
2007-04-24 04:49:00,2.4145,2.4149,2.4144,2.4147,331400000.0
2007-04-24 04:50:00,2.4147,2.4148,2.4146,2.4146,100600000.0
2007-04-24 04:51:00,2.4147,2.4148,2.4143,2.4143,155200000.0
2007-04-24 04:52:00,2.4143,2.4148,2.4139,2.4145,235600000.0
2007-04-24 04:53:00,2.4148,2.4148,2.4137,2.414,242000000.0
2007-04-24 04:54:00,2.414,2.4141,2.4134,2.4137,234600000.0
2007-04-24 04:55:00,2.4139,2.4145,2.4139,2.4143,265200000.0
2007-04-24 04:56:00,2.41425,2.4145,2.4142,2.4145,214300000.0
2007-04-24 04:57:00,2.4145,2.4146,2.4145,2.41455,57800000.0
2007-04-24 04:58:00,2.41455,2.4146,2.4141,2.4146,56200000.0
2007-04-24 04:59:00,2.4146,2.4148,2.4146,2.4148,16800000.0
2007-04-24 05:00:00,2.4148,2.4149,2.414,2.4141,161100000.0
2007-04-24 05:01:00,2.4141,2.4142,2.414,2.41405,37600000.0
2007-04-24 05:02:00,2.414,2.41425,2.414,2.4142,68400000.0
2007-04-24 05:03:00,2.4144,2.4146,2.4141,2.4145,100000000.0
2007-04-24 05:04:00,2.41435,2.4149,2.4143,2.4146,257900000.0
2007-04-24 05:05:00,2.41455,2.4148,2.4144,2.4147,133000000.0
2007-04-24 05:06:00,2.4148,2.4148,2.4143,2.4144,136600000.0
2007-04-24 05:07:00,2.4144,2.4149,2.4144,2.4146,67200000.0
2007-04-24 05:08:00,2.4146,2.4151,2.4146,2.4146,95400000.0
2007-04-24 05:09:00,2.4146,2.4147,2.4146,2.4146,33800000.0
2007-04-24 05:10:00,2.4148,2.4148,2.4146,2.4148,41200000.0
2007-04-24 05:11:00,2.4148,2.4151,2.4146,2.4151,71000000.0
2007-04-24 05:12:00,2.4151,2.4151,2.4148,2.4151,76900000.0
2007-04-24 05:13:00,2.4151,2.4152,2.4148,2.415,114300000.0
2007-04-24 05:14:00,2.415,2.4152,2.4148,2.415,96400000.0
2007-04-24 05:15:00,2.415,2.4151,2.41475,2.4151,125400000.0
2007-04-24 05:16:00,2.4151,2.4154,2.4151,2.4154,122800000.0
2007-04-24 05:17:00,2.4152,2.4154,2.415,2.415,101000000.0
2007-04-24 05:18:00,2.4152,2.4152,2.4151,2.4151,22500000.0
2007-04-24 05:19:00,2.4151,2.4152,2.4149,2.415,69400000.0
2007-04-24 05:20:00,2.415,2.4152,2.4149,2.4152,66200000.0
2007-04-24 05:21:00,2.4152,2.4153,2.4152,2.4152,54400000.0
2007-04-24 05:22:00,2.4152,2.4154,2.4152,2.4154,47200000.0
2007-04-24 05:23:00,2.4152,2.4155,2.4152,2.4155,61600000.0
2007-04-24 05:24:00,2.4154,2.4155,2.4152,2.4152,45400000.0
2007-04-24 05:25:00,2.4152,2.4153,2.4152,2.4152,12000000.0
2007-04-24 05:26:00,2.4153,2.4153,2.4153,2.4153,20000000.0
2007-04-24 05:27:00,2.4153,2.4155,2.4153,2.4155,21000000.0
2007-04-24 05:28:00,2.41535,2.41535,2.4153,2.4153,32200000.0
2007-04-24 05:29:00,2.4153,2.4153,2.4153,2.4153,7200000.0
2007-04-24 05:30:00,2.4153,2.4153,2.4151,2.4151,8200000.0
2007-04-24 05:31:00,2.4152,2.4155,2.4152,2.4155,21800000.0
2007-04-24 05:32:00,2.4153,2.4155,2.4151,2.4153,62200000.0
2007-04-24 05:33:00,2.4153,2.4153,2.4152,2.4153,28800000.0
2007-04-24 05:34:00,2.4153,2.4153,2.4153,2.4153,1600000.0
2007-04-24 05:35:00,2.4153,2.4153,2.4153,2.4153,1600000.0
2007-04-24 05:36:00,2.4151,2.4152,2.4146,2.415,93300000.0
2007-04-24 05:37:00,2.415,2.415,2.4149,2.4149,25400000.0
2007-04-24 05:38:00,2.4149,2.415,2.4145,2.4145,86800000.0
2007-04-24 05:39:00,2.4148,2.4151,2.4146,2.4149,60500000.0
2007-04-24 05:40:00,2.4149,2.415,2.4146,2.4149,45500000.0
2007-04-24 05:41:00,2.4148,2.4148,2.4144,2.4146,80100000.0
2007-04-24 05:42:00,2.4146,2.4148,2.4146,2.4148,66400000.0
2007-04-24 05:43:00,2.4148,2.4148,2.4147,2.4147,8800000.0
2007-04-24 05:44:00,2.4147,2.4147,2.4145,2.4145,15400000.0
2007-04-24 05:45:00,2.4145,2.4152,2.4145,2.415,94400000.0
2007-04-24 05:46:00,2.415,2.4151,2.4148,2.4148,98700000.0
2007-04-24 05:47:00,2.4148,2.415,2.4147,2.4149,77300000.0
2007-04-24 05:48:00,2.4149,2.4149,2.4149,2.4149,13200000.0
2007-04-24 05:49:00,2.4149,2.4151,2.4148,2.4151,59800000.0
2007-04-24 05:50:00,2.4152,2.41535,2.4151,2.41515,69800000.0
2007-04-24 05:51:00,2.4151,2.4151,2.415,2.4151,71600000.0
2007-04-24 05:52:00,2.4151,2.4152,2.4151,2.4151,22400000.0
2007-04-24 05:53:00,2.4151,2.4152,2.4151,2.4152,66600000.0
2007-04-24 05:54:00,2.4152,2.4152,2.415,2.4151,164400000.0
2007-04-24 05:55:00,2.4151,2.4151,2.415,2.4151,23200000.0
2007-04-24 05:56:00,2.4151,2.4151,2.4147,2.4148,107600000.0
2007-04-24 05:57:00,2.4149,2.4153,2.4148,2.415,152800000.0
2007-04-24 05:58:00,2.415,2.415,2.4147,2.4147,51600000.0
2007-04-24 05:59:00,2.4151,2.4153,2.4149,2.4153,80400000.0
2007-04-24 06:00:00,2.4152,2.4152,2.415,2.415,27900000.0
2007-04-24 06:01:00,2.4153,2.4154,2.4149,2.4154,78400000.0
2007-04-24 06:02:00,2.4155,2.4155,2.4153,2.4154,20000000.0
2007-04-24 06:03:00,2.4154,2.4154,2.4151,2.4153,17000000.0
2007-04-24 06:04:00,2.4153,2.4154,2.4153,2.4154,30400000.0
2007-04-24 06:05:00,2.4152,2.4153,2.4152,2.4153,15800000.0
2007-04-24 06:06:00,2.4153,2.4158,2.4149,2.4154,126600000.0
2007-04-24 06:07:00,2.4158,2.4158,2.4153,2.41575,88700000.0
2007-04-24 06:08:00,2.4157,2.416,2.4155,2.4159,77200000.0
2007-04-24 06:09:00,2.4159,2.41595,2.41585,2.4159,27400000.0
2007-04-24 06:10:00,2.41585,2.41585,2.4157,2.4157,56000000.0
2007-04-24 06:11:00,2.4158,2.4158,2.4154,2.4157,31600000.0
2007-04-24 06:12:00,2.4157,2.4158,2.4157,2.4157,9800000.0
2007-04-24 06:13:00,2.4157,2.4159,2.4157,2.4159,57800000.0
2007-04-24 06:14:00,2.4159,2.4159,2.4157,2.4158,30800000.0
2007-04-24 06:15:00,2.4158,2.4158,2.4157,2.4157,15600000.0
2007-04-24 06:16:00,2.4157,2.4157,2.4154,2.4157,59500000.0
2007-04-24 06:17:00,2.4157,2.4157,2.4156,2.4156,23200000.0
2007-04-24 06:18:00,2.41565,2.4158,2.41565,2.41575,15000000.0
2007-04-24 06:19:00,2.4158,2.4159,2.4158,2.4159,8000000.0
2007-04-24 06:20:00,2.4158,2.4158,2.4157,2.4158,53200000.0
2007-04-24 06:21:00,2.4158,2.4158,2.4153,2.4157,56000000.0
2007-04-24 06:22:00,2.4157,2.4158,2.4157,2.4158,34600000.0
2007-04-24 06:23:00,2.4158,2.4158,2.4154,2.4157,112200000.0
2007-04-24 06:24:00,2.4157,2.4157,2.4155,2.4155,38400000.0
2007-04-24 06:25:00,2.4155,2.4157,2.4155,2.4157,49200000.0
2007-04-24 06:26:00,2.4157,2.4158,2.4156,2.4156,79200000.0
2007-04-24 06:27:00,2.4156,2.4157,2.4156,2.4157,51000000.0
2007-04-24 06:28:00,2.4157,2.4158,2.4156,2.4157,78700000.0
2007-04-24 06:29:00,2.4156,2.4157,2.4155,2.4155,128700000.0
2007-04-24 06:30:00,2.4154,2.4155,2.415,2.4151,107900000.0
2007-04-24 06:31:00,2.415,2.4154,2.415,2.4153,102500001.0
2007-04-24 06:32:00,2.4151,2.4155,2.4151,2.4154,81500000.0
2007-04-24 06:33:00,2.4154,2.4156,2.4151,2.4156,178000000.0
2007-04-24 06:34:00,2.4155,2.4159,2.4151,2.4157,82600000.0
2007-04-24 06:35:00,2.4157,2.4159,2.4156,2.4158,136200000.0
2007-04-24 06:36:00,2.4158,2.416,2.4157,2.4159,89200000.0
2007-04-24 06:37:00,2.416,2.4161,2.4159,2.4161,46400000.0
2007-04-24 06:38:00,2.416,2.4164,2.416,2.4163,111000000.0
2007-04-24 06:39:00,2.4163,2.4165,2.4163,2.4165,65200000.0
2007-04-24 06:40:00,2.4165,2.4165,2.416,2.4161,103300000.0
2007-04-24 06:41:00,2.4163,2.4163,2.4161,2.4162,100400000.0
2007-04-24 06:42:00,2.41615,2.4162,2.4158,2.4162,77600000.0
2007-04-24 06:43:00,2.4162,2.4162,2.416,2.4161,89300000.0
2007-04-24 06:44:00,2.4161,2.4162,2.416,2.416,143900000.0
2007-04-24 06:45:00,2.416,2.4163,2.4159,2.4163,145900000.0
2007-04-24 06:46:00,2.41625,2.41625,2.416,2.4161,53400000.0
2007-04-24 06:47:00,2.4162,2.4162,2.4159,2.4161,104300000.0
2007-04-24 06:48:00,2.4161,2.4162,2.416,2.4161,51400000.0
2007-04-24 06:49:00,2.4161,2.4161,2.4158,2.4159,103800000.0
2007-04-24 06:50:00,2.4159,2.4162,2.4156,2.4161,142300000.0
2007-04-24 06:51:00,2.4162,2.4162,2.4162,2.4162,23000000.0
2007-04-24 06:52:00,2.4162,2.4163,2.4162,2.4163,31600000.0
2007-04-24 06:53:00,2.4163,2.4163,2.4162,2.4163,15400000.0
2007-04-24 06:54:00,2.4162,2.4163,2.4161,2.4161,46000000.0
2007-04-24 06:55:00,2.4162,2.4163,2.4161,2.4162,24000000.0
2007-04-24 06:56:00,2.4162,2.4164,2.4161,2.4161,29700000.0
2007-04-24 06:57:00,2.4164,2.4164,2.4156,2.416,86200000.0
2007-04-24 06:58:00,2.416,2.4161,2.416,2.416,55000000.0
2007-04-24 06:59:00,2.416,2.416,2.4158,2.4159,16000000.0
2007-04-24 07:00:00,2.4159,2.4159,2.4156,2.4158,73000000.0
2007-04-24 07:01:00,2.4156,2.4157,2.4155,2.4156,47200000.0
2007-04-24 07:02:00,2.4156,2.4156,2.4152,2.4153,54400000.0
2007-04-24 07:03:00,2.4152,2.4152,2.4152,2.4152,32000000.0
2007-04-24 07:04:00,2.41515,2.41515,2.4147,2.41505,114800000.0
2007-04-24 07:05:00,2.4151,2.4151,2.415,2.415,28200000.0
2007-04-24 07:06:00,2.415,2.415,2.4148,2.4148,41300000.0
2007-04-24 07:07:00,2.41485,2.4149,2.4147,2.4147,102200000.0
2007-04-24 07:08:00,2.4148,2.415,2.4145,2.4148,122999999.0
2007-04-24 07:09:00,2.415,2.4152,2.415,2.4152,46900000.0
2007-04-24 07:10:00,2.4152,2.4153,2.4149,2.4152,93400000.0
2007-04-24 07:11:00,2.4151,2.4153,2.4151,2.4153,53600000.0
2007-04-24 07:12:00,2.4153,2.4153,2.4152,2.4152,18800000.0
2007-04-24 07:13:00,2.4153,2.4153,2.4153,2.4153,4000000.0
2007-04-24 07:14:00,2.41485,2.41492,2.41434,2.41461,40000000.0
2007-04-24 07:15:00,2.4152,2.4153,2.4152,2.4152,18800000.0
2007-04-24 07:16:00,2.4153,2.4153,2.4153,2.4153,8800000.0
2007-04-24 07:17:00,2.41535,2.4154,2.4153,2.4153,14800000.0
2007-04-24 07:18:00,2.4152,2.4154,2.4152,2.4152,67600000.0
2007-04-24 07:19:00,2.4152,2.4152,2.4152,2.4152,23000000.0
2007-04-24 07:20:00,2.4152,2.4152,2.4152,2.4152,16400000.0
2007-04-24 07:21:00,2.4152,2.4154,2.4151,2.4153,52800000.0
2007-04-24 07:22:00,2.4152,2.4155,2.4148,2.4153,261500000.0
2007-04-24 07:23:00,2.4153,2.4153,2.4147,2.415,48200000.0
2007-04-24 07:24:00,2.4149,2.4151,2.4146,2.4149,160900000.0
2007-04-24 07:25:00,2.4148,2.4152,2.4148,2.4151,436300000.0
2007-04-24 07:26:00,2.415,2.4151,2.4143,2.4147,210099999.0
2007-04-24 07:27:00,2.4148,2.41495,2.4147,2.4149,105500000.0
2007-04-24 07:28:00,2.4148,2.4149,2.4148,2.4148,35000000.0
2007-04-24 07:29:00,2.4148,2.4148,2.4148,2.4148,4800000.0
2007-04-24 07:30:00,2.4148,2.415,2.4146,2.415,80800000.0
2007-04-24 07:31:00,2.4148,2.415,2.4148,2.4149,57400000.0
2007-04-24 07:32:00,2.4149,2.415,2.4147,2.4147,85600000.0
2007-04-24 07:33:00,2.4148,2.41495,2.4144,2.4145,281299999.0
2007-04-24 07:34:00,2.4148,2.4149,2.4141,2.4143,141600000.0
2007-04-24 07:35:00,2.4143,2.4144,2.41415,2.4144,68200000.0
2007-04-24 07:36:00,2.4144,2.4144,2.4143,2.4143,42800000.0
2007-04-24 07:37:00,2.4144,2.4146,2.4144,2.4146,43000000.0
2007-04-24 07:38:00,2.4144,2.4149,2.4144,2.4146,97200000.0
2007-04-24 07:39:00,2.4147,2.4149,2.4141,2.4141,228300000.0
2007-04-24 07:40:00,2.4142,2.4149,2.4142,2.4145,252399999.0
2007-04-24 07:41:00,2.4147,2.415,2.4146,2.4149,94600000.0
2007-04-24 07:42:00,2.4149,2.415,2.4145,2.415,152000000.0
2007-04-24 07:43:00,2.415,2.415,2.4147,2.4149,77200000.0
2007-04-24 07:44:00,2.4149,2.4149,2.4147,2.4148,71000000.0
2007-04-24 07:45:00,2.4149,2.4149,2.4147,2.4149,55400000.0
2007-04-24 07:46:00,2.4148,2.4149,2.4147,2.4148,87600000.0
2007-04-24 07:47:00,2.4149,2.4151,2.4148,2.4151,40800000.0
2007-04-24 07:48:00,2.415,2.4151,2.4147,2.4148,58400000.0
2007-04-24 07:49:00,2.4148,2.415,2.4145,2.4147,172700000.0
2007-04-24 07:50:00,2.4147,2.415,2.4147,2.4149,56800000.0
2007-04-24 07:51:00,2.4149,2.4149,2.4145,2.4145,120700000.0
2007-04-24 07:52:00,2.4146,2.4148,2.4144,2.4148,224500000.0
2007-04-24 07:53:00,2.4148,2.4148,2.4141,2.4143,134000000.0
2007-04-24 07:54:00,2.4143,2.4148,2.4141,2.4148,142400000.0
2007-04-24 07:55:00,2.4148,2.4153,2.4145,2.4151,246200000.0
2007-04-24 07:56:00,2.4151,2.4153,2.4149,2.4152,231600000.0
2007-04-24 07:57:00,2.4152,2.4159,2.4151,2.4158,313200004.0
2007-04-24 07:58:00,2.4156,2.4157,2.4155,2.4156,167200000.0
2007-04-24 07:59:00,2.4156,2.4156,2.4153,2.4154,92400000.0
2007-04-24 08:00:00,2.4154,2.4159,2.4154,2.4159,208000000.0
2007-04-24 08:01:00,2.41585,2.4159,2.41535,2.41535,172000000.0
2007-04-24 08:02:00,2.41535,2.41545,2.415,2.4153,144000000.0
2007-04-24 08:03:00,2.41535,2.4156,2.41525,2.4156,198300000.0
2007-04-24 08:04:00,2.4156,2.41675,2.41555,2.41675,299800000.0
2007-04-24 08:05:00,2.4168,2.41685,2.416,2.41605,307000000.0
2007-04-24 08:06:00,2.41605,2.41635,2.416,2.4161,189600000.0
2007-04-24 08:07:00,2.4163,2.4163,2.4158,2.4162,210399999.0
2007-04-24 08:08:00,2.4162,2.4164,2.4159,2.4159,226800000.0
2007-04-24 08:09:00,2.416,2.4163,2.416,2.416,152400000.0
2007-04-24 08:10:00,2.416,2.4161,2.4155,2.41595,264100000.0
2007-04-24 08:11:00,2.4159,2.41675,2.4159,2.41635,250400000.0
2007-04-24 08:12:00,2.416,2.4163,2.416,2.4163,208100000.0
2007-04-24 08:13:00,2.4163,2.4163,2.4163,2.4163,3200000.0
2007-04-24 08:14:00,2.4163,2.4164,2.4159,2.4163,155600000.0
2007-04-24 08:15:00,2.4163,2.4165,2.41585,2.41605,233300000.0
2007-04-24 08:16:00,2.41605,2.41615,2.4158,2.4161,228100000.0
2007-04-24 08:17:00,2.4161,2.417,2.4161,2.4165,294000000.0
2007-04-24 08:18:00,2.41655,2.41655,2.4163,2.4164,285600000.0
2007-04-24 08:19:00,2.4164,2.4166,2.4163,2.4165,225100000.0
2007-04-24 08:20:00,2.4163,2.4165,2.416,2.4164,278400000.0
2007-04-24 08:21:00,2.4162,2.4167,2.416,2.4167,211300000.0
2007-04-24 08:22:00,2.4167,2.4167,2.41645,2.4165,111200000.0
2007-04-24 08:23:00,2.4165,2.4167,2.4162,2.4162,37600000.0
2007-04-24 08:24:00,2.4162,2.4162,2.416,2.4161,150600000.0
2007-04-24 08:25:00,2.4161,2.4161,2.4157,2.416,36800000.0
2007-04-24 08:26:00,2.4157,2.4161,2.4154,2.4154,109400000.0
2007-04-24 08:27:00,2.4153,2.4153,2.4143,2.415,303400000.0
2007-04-24 08:28:00,2.415,2.4154,2.4148,2.4152,299300001.0
2007-04-24 08:29:00,2.4152,2.4153,2.415,2.415,173800000.0
2007-04-24 08:30:00,2.41495,2.41495,2.41355,2.4137,258900001.0
2007-04-24 08:31:00,2.4139,2.4144,2.4136,2.4143,338400001.0
2007-04-24 08:32:00,2.4143,2.4145,2.4141,2.4141,183100000.0
2007-04-24 08:33:00,2.4141,2.4141,2.4132,2.4133,321900000.0
2007-04-24 08:34:00,2.4134,2.4134,2.4127,2.4134,488600001.0
2007-04-24 08:35:00,2.4133,2.4136,2.4131,2.4136,195700000.0
2007-04-24 08:36:00,2.4135,2.414,2.4133,2.4138,475800000.0
2007-04-24 08:37:00,2.4139,2.4139,2.4136,2.4136,203300000.0
2007-04-24 08:38:00,2.4136,2.414,2.4134,2.4138,225000000.0
2007-04-24 08:39:00,2.4137,2.4141,2.4136,2.4136,273900000.0
2007-04-24 08:40:00,2.4136,2.414,2.4135,2.4136,318600000.0
2007-04-24 08:41:00,2.4136,2.4142,2.4135,2.4138,237000000.0
2007-04-24 08:42:00,2.4138,2.4141,2.4136,2.4137,479800000.0
2007-04-24 08:43:00,2.4137,2.4138,2.4132,2.4134,83000000.0
2007-04-24 08:44:00,2.4134,2.4134,2.4124,2.4128,226200000.0
2007-04-24 08:45:00,2.4128,2.4133,2.4125,2.4132,267800000.0
2007-04-24 08:46:00,2.4132,2.41325,2.4128,2.4129,241500000.0
2007-04-24 08:47:00,2.4129,2.4136,2.4129,2.4134,236599999.0
2007-04-24 08:48:00,2.4134,2.4142,2.4133,2.4141,283200000.0
2007-04-24 08:49:00,2.414,2.4141,2.41365,2.4138,214000000.0
2007-04-24 08:50:00,2.4138,2.4144,2.4138,2.4143,197499998.0
2007-04-24 08:51:00,2.41415,2.4145,2.4141,2.41415,148700000.0
2007-04-24 08:52:00,2.4142,2.4146,2.4141,2.4143,169000001.0
2007-04-24 08:53:00,2.4141,2.4141,2.4139,2.414,145300000.0
2007-04-24 08:54:00,2.414,2.4141,2.414,2.414,133600000.0
2007-04-24 08:55:00,2.414,2.4145,2.414,2.4145,171600000.0
2007-04-24 08:56:00,2.4145,2.4149,2.41425,2.4144,99800000.0
2007-04-24 08:57:00,2.4143,2.4145,2.414,2.4143,271700003.0
2007-04-24 08:58:00,2.4143,2.4144,2.4142,2.4144,36800000.0
2007-04-24 08:59:00,2.4144,2.4146,2.4143,2.4144,169100000.0
2007-04-24 09:00:00,2.4144,2.4148,2.4143,2.4146,157700000.0
2007-04-24 09:01:00,2.4144,2.4148,2.4142,2.4146,353300000.0
2007-04-24 09:02:00,2.41445,2.4146,2.4143,2.4144,422200000.0
2007-04-24 09:03:00,2.41425,2.4144,2.4137,2.41395,578000005.0
2007-04-24 09:04:00,2.414,2.4144,2.414,2.4144,74600000.0
2007-04-24 09:05:00,2.4143,2.4143,2.4139,2.4141,134000000.0
2007-04-24 09:06:00,2.4141,2.4143,2.4137,2.4138,158000000.0
2007-04-24 09:07:00,2.4139,2.4139,2.4127,2.413,274100001.0
2007-04-24 09:08:00,2.4133,2.4133,2.4125,2.4127,309900000.0
2007-04-24 09:09:00,2.4127,2.4129,2.41235,2.4125,428800000.0
2007-04-24 09:10:00,2.41265,2.41265,2.4123,2.41235,238500001.0
2007-04-24 09:11:00,2.41235,2.4127,2.4122,2.4127,362200000.0
2007-04-24 09:12:00,2.4127,2.4128,2.4122,2.4122,232000000.0
2007-04-24 09:13:00,2.4122,2.4125,2.41205,2.41225,416000004.0
2007-04-24 09:14:00,2.4122,2.4129,2.41215,2.4126,222900003.0
2007-04-24 09:15:00,2.4125,2.4128,2.4125,2.4126,189200002.0
2007-04-24 09:16:00,2.4126,2.4127,2.4125,2.4125,107500000.0
2007-04-24 09:17:00,2.4125,2.4126,2.4121,2.4124,403400000.0
2007-04-24 09:18:00,2.4124,2.4124,2.4123,2.4123,49500000.0
2007-04-24 09:19:00,2.4123,2.4123,2.4118,2.4122,180900000.0
2007-04-24 09:20:00,2.4122,2.4129,2.4122,2.4127,155300000.0
2007-04-24 09:21:00,2.4127,2.4132,2.4127,2.4132,88000000.0
2007-04-24 09:22:00,2.4132,2.4136,2.4132,2.4136,208600000.0
2007-04-24 09:23:00,2.4136,2.4137,2.41315,2.41315,240700000.0
2007-04-24 09:24:00,2.4131,2.4133,2.4128,2.4131,349300001.0
2007-04-24 09:25:00,2.4131,2.4133,2.4131,2.4133,104000000.0
2007-04-24 09:26:00,2.4131,2.4135,2.413,2.4135,116600000.0
2007-04-24 09:27:00,2.4135,2.4135,2.4132,2.4134,186400000.0
2007-04-24 09:28:00,2.4134,2.4135,2.4132,2.4135,86800000.0
2007-04-24 09:29:00,2.4135,2.4136,2.4128,2.4129,457000003.0
2007-04-24 09:30:00,2.413,2.4131,2.4129,2.413,230100000.0
2007-04-24 09:31:00,2.4131,2.4133,2.4129,2.4131,103200000.0
2007-04-24 09:32:00,2.4131,2.4133,2.4129,2.4129,86200000.0
2007-04-24 09:33:00,2.4128,2.413,2.4128,2.4129,95200000.0
2007-04-24 09:34:00,2.413,2.4132,2.4128,2.4131,69700000.0
2007-04-24 09:35:00,2.4131,2.4134,2.41295,2.4131,169900001.0
2007-04-24 09:36:00,2.4131,2.4136,2.4131,2.4136,117400000.0
2007-04-24 09:37:00,2.4135,2.4142,2.4135,2.4136,547900011.0
2007-04-24 09:38:00,2.4138,2.4139,2.4135,2.4136,76600000.0
2007-04-24 09:39:00,2.4138,2.4139,2.4136,2.4137,18400000.0
2007-04-24 09:40:00,2.4137,2.4137,2.413,2.4132,97000000.0
2007-04-24 09:41:00,2.4131,2.4133,2.4129,2.413,170900000.0
2007-04-24 09:42:00,2.413,2.4131,2.4127,2.4129,167100000.0
2007-04-24 09:43:00,2.4129,2.4131,2.4127,2.4131,232600000.0
2007-04-24 09:44:00,2.4131,2.4134,2.4131,2.4132,122500000.0
2007-04-24 09:45:00,2.4133,2.4134,2.4131,2.4131,186500000.0
2007-04-24 09:46:00,2.4131,2.4134,2.4131,2.4131,237800000.0
2007-04-24 09:47:00,2.41315,2.4133,2.41285,2.413,236200000.0
2007-04-24 09:48:00,2.4131,2.41315,2.4127,2.4127,224600000.0
2007-04-24 09:49:00,2.4128,2.4128,2.4126,2.4126,287800000.0
2007-04-24 09:50:00,2.4126,2.4128,2.4126,2.41265,133000000.0
2007-04-24 09:51:00,2.41265,2.41265,2.4118,2.4119,314400000.0
2007-04-24 09:52:00,2.4119,2.4121,2.4116,2.412,386199999.0
2007-04-24 09:53:00,2.412,2.4124,2.4119,2.4124,154000000.0
2007-04-24 09:54:00,2.4125,2.4125,2.4123,2.4125,35200000.0
2007-04-24 09:55:00,2.4125,2.4126,2.4123,2.4123,40400000.0
2007-04-24 09:56:00,2.4125,2.4128,2.4123,2.4128,55200000.0
2007-04-24 09:57:00,2.4126,2.4128,2.4126,2.4128,50200000.0
2007-04-24 09:58:00,2.4128,2.4129,2.4126,2.4126,22800000.0
2007-04-24 09:59:00,2.4126,2.413,2.4125,2.413,308500000.0
2007-04-24 10:00:00,2.413,2.413,2.4125,2.4127,179300000.0
2007-04-24 10:01:00,2.4126,2.4127,2.4123,2.4124,173400000.0
2007-04-24 10:02:00,2.4124,2.4127,2.41235,2.4125,175500000.0
2007-04-24 10:03:00,2.4125,2.4127,2.4123,2.4124,275800002.0
2007-04-24 10:04:00,2.4125,2.4127,2.4124,2.4126,87100000.0
2007-04-24 10:05:00,2.4126,2.4128,2.4125,2.4126,96400000.0
2007-04-24 10:06:00,2.4126,2.4127,2.4123,2.4123,112200000.0
2007-04-24 10:07:00,2.4123,2.4123,2.4119,2.4121,176100000.0
2007-04-24 10:08:00,2.4121,2.4123,2.412,2.4121,145599999.0
2007-04-24 10:09:00,2.4123,2.4124,2.412,2.4122,148900000.0
2007-04-24 10:10:00,2.4122,2.4124,2.412,2.41205,145100000.0
2007-04-24 10:11:00,2.4121,2.4121,2.4118,2.4119,141200000.0
2007-04-24 10:12:00,2.4119,2.4124,2.4118,2.4121,263700000.0
2007-04-24 10:13:00,2.4123,2.4124,2.412,2.4122,162000000.0
2007-04-24 10:14:00,2.4124,2.4126,2.4121,2.41235,325400001.0
2007-04-24 10:15:00,2.4124,2.4125,2.4121,2.4124,329600001.0
2007-04-24 10:16:00,2.4124,2.4124,2.4121,2.4121,295600001.0
2007-04-24 10:17:00,2.4121,2.4125,2.4116,2.4118,315300001.0
2007-04-24 10:18:00,2.4117,2.41225,2.4117,2.41225,446600000.0
2007-04-24 10:19:00,2.4123,2.4124,2.4122,2.4124,57600000.0
2007-04-24 10:20:00,2.41225,2.4124,2.41205,2.4122,77600000.0
2007-04-24 10:21:00,2.4122,2.4123,2.41205,2.4121,175300001.0
2007-04-24 10:22:00,2.4121,2.4124,2.412,2.4121,168300000.0
2007-04-24 10:23:00,2.4121,2.4121,2.4116,2.4117,206100000.0
2007-04-24 10:24:00,2.4117,2.4119,2.4116,2.4118,261299999.0
2007-04-24 10:25:00,2.4118,2.412,2.4118,2.4119,127500000.0
2007-04-24 10:26:00,2.4119,2.4121,2.4119,2.4121,110800000.0
2007-04-24 10:27:00,2.4122,2.4122,2.4119,2.4119,311700001.0
2007-04-24 10:28:00,2.4119,2.4119,2.4117,2.4117,227300001.0
2007-04-24 10:29:00,2.4117,2.4118,2.4116,2.4116,95800000.0
2007-04-24 10:30:00,2.41165,2.4118,2.4115,2.4118,147700001.0
2007-04-24 10:31:00,2.4117,2.412,2.4116,2.4119,230600000.0
2007-04-24 10:32:00,2.412,2.4122,2.412,2.4121,88800000.0
2007-04-24 10:33:00,2.4121,2.4123,2.412,2.4123,106000001.0
2007-04-24 10:34:00,2.4123,2.4123,2.4122,2.4122,29600000.0
2007-04-24 10:35:00,2.4122,2.4122,2.4119,2.4122,138000003.0
2007-04-24 10:36:00,2.4121,2.4121,2.4119,2.4119,105400000.0
2007-04-24 10:37:00,2.4119,2.4119,2.4116,2.4116,200000001.0
2007-04-24 10:38:00,2.4115,2.4116,2.4113,2.4113,271700005.0
2007-04-24 10:39:00,2.4114,2.4114,2.4111,2.4114,227100000.0
2007-04-24 10:40:00,2.4112,2.4114,2.4111,2.4113,255000002.0
2007-04-24 10:41:00,2.4113,2.4116,2.41115,2.41155,311900001.0
2007-04-24 10:42:00,2.41155,2.4117,2.4112,2.4113,179400000.0
2007-04-24 10:43:00,2.4113,2.4113,2.411,2.4111,128400000.0
2007-04-24 10:44:00,2.4111,2.4114,2.411,2.4112,131500001.0
2007-04-24 10:45:00,2.4112,2.4112,2.411,2.4112,112800000.0
2007-04-24 10:46:00,2.4111,2.4113,2.4111,2.4113,118400000.0
2007-04-24 10:47:00,2.4112,2.4114,2.411,2.4111,222500001.0
2007-04-24 10:48:00,2.4111,2.4113,2.411,2.4113,131400000.0
2007-04-24 10:49:00,2.4113,2.4113,2.4111,2.4111,232800000.0
2007-04-24 10:50:00,2.4112,2.4113,2.4111,2.4112,153500000.0
2007-04-24 10:51:00,2.4111,2.4111,2.4106,2.4106,81100000.0
2007-04-24 10:52:00,2.4106,2.4109,2.4105,2.4109,373399999.0
2007-04-24 10:53:00,2.4109,2.4117,2.4106,2.4115,291200000.0
2007-04-24 10:54:00,2.4116,2.4118,2.4114,2.4114,201000000.0
2007-04-24 10:55:00,2.4115,2.4115,2.4111,2.4112,287600000.0
2007-04-24 10:56:00,2.4112,2.4116,2.4112,2.4114,203400000.0
2007-04-24 10:57:00,2.4114,2.4119,2.4113,2.4116,326500000.0
2007-04-24 10:58:00,2.41155,2.4121,2.4114,2.412,247000001.0
2007-04-24 10:59:00,2.412,2.412,2.4116,2.41165,283600000.0
2007-04-24 11:00:00,2.41165,2.4118,2.4113,2.4115,147300000.0
2007-04-24 11:01:00,2.4114,2.412,2.4113,2.412,205099999.0
2007-04-24 11:02:00,2.412,2.412,2.4116,2.4117,119100000.0
2007-04-24 11:03:00,2.4116,2.4119,2.4116,2.4118,168600000.0
2007-04-24 11:04:00,2.4118,2.4119,2.4114,2.4114,269200000.0
2007-04-24 11:05:00,2.4115,2.4118,2.4113,2.4115,135200000.0
2007-04-24 11:06:00,2.4115,2.4118,2.41145,2.4118,161600000.0
2007-04-24 11:07:00,2.412,2.412,2.4113,2.4114,268900000.0
2007-04-24 11:08:00,2.4114,2.4115,2.4112,2.4115,152500000.0
2007-04-24 11:09:00,2.4115,2.4117,2.4113,2.4116,142200000.0
2007-04-24 11:10:00,2.4115,2.4116,2.411,2.4111,149500000.0
2007-04-24 11:11:00,2.411,2.4113,2.411,2.4113,32000000.0
2007-04-24 11:12:00,2.4112,2.4116,2.4112,2.4116,59200000.0
2007-04-24 11:13:00,2.4116,2.4117,2.4115,2.4116,41200000.0
2007-04-24 11:14:00,2.4115,2.4115,2.4112,2.41125,118600000.0
2007-04-24 11:15:00,2.4112,2.4114,2.4112,2.41125,85800000.0
2007-04-24 11:16:00,2.4115,2.4115,2.4109,2.411,306600001.0
2007-04-24 11:17:00,2.41105,2.4113,2.4109,2.4113,147100000.0
2007-04-24 11:18:00,2.4113,2.4115,2.41115,2.4115,130000000.0
2007-04-24 11:19:00,2.4116,2.4116,2.4112,2.4113,304400000.0
2007-04-24 11:20:00,2.4113,2.4113,2.41105,2.41115,318400000.0
2007-04-24 11:21:00,2.41115,2.4114,2.41115,2.4113,272600000.0
2007-04-24 11:22:00,2.4113,2.41135,2.41105,2.4113,193900000.0
2007-04-24 11:23:00,2.4113,2.4114,2.41115,2.41115,142200000.0
2007-04-24 11:24:00,2.41115,2.41115,2.41095,2.41095,48200000.0
2007-04-24 11:25:00,2.41095,2.41095,2.41085,2.41085,41600000.0
2007-04-24 11:26:00,2.41085,2.4111,2.41085,2.411,90800000.0
2007-04-24 11:27:00,2.4107,2.4109,2.4106,2.4108,141400000.0
2007-04-24 11:28:00,2.4108,2.4109,2.4107,2.41085,41600000.0
2007-04-24 11:29:00,2.41085,2.4109,2.4107,2.4109,133699999.0
2007-04-24 11:30:00,2.4109,2.4109,2.4105,2.4105,149400000.0
2007-04-24 11:31:00,2.4105,2.4107,2.4104,2.4104,269200002.0
2007-04-24 11:32:00,2.4105,2.4113,2.4105,2.41095,297400001.0
2007-04-24 11:33:00,2.41095,2.41135,2.4109,2.41125,216900000.0
2007-04-24 11:34:00,2.41135,2.41135,2.4112,2.4112,194600000.0
2007-04-24 11:35:00,2.4112,2.41125,2.4107,2.411,366799999.0
2007-04-24 11:36:00,2.411,2.41145,2.4107,2.4113,252200000.0
2007-04-24 11:37:00,2.4113,2.4115,2.4112,2.4113,97700000.0
2007-04-24 11:38:00,2.4114,2.4114,2.4111,2.4112,164000000.0
2007-04-24 11:39:00,2.4112,2.4112,2.4109,2.4111,138600000.0
2007-04-24 11:40:00,2.4111,2.4112,2.4111,2.4111,35200000.0
2007-04-24 11:41:00,2.4111,2.4112,2.4109,2.4112,55200000.0
2007-04-24 11:42:00,2.4112,2.4112,2.411,2.4111,74100000.0
2007-04-24 11:43:00,2.4111,2.41155,2.4111,2.4112,250700000.0
2007-04-24 11:44:00,2.4113,2.41145,2.4112,2.41145,181500000.0
2007-04-24 11:45:00,2.41145,2.4116,2.41135,2.4116,72400000.0
2007-04-24 11:46:00,2.4116,2.412,2.4115,2.412,268400002.0
2007-04-24 11:47:00,2.412,2.41265,2.412,2.4126,141400000.0
2007-04-24 11:48:00,2.4126,2.4127,2.4123,2.41235,216800000.0
2007-04-24 11:49:00,2.4123,2.4126,2.4123,2.41255,237300000.0
2007-04-24 11:50:00,2.41255,2.4126,2.4122,2.4122,278300000.0
2007-04-24 11:51:00,2.4122,2.4124,2.412,2.41235,282700002.0
2007-04-24 11:52:00,2.4123,2.41245,2.4121,2.4121,241200000.0
2007-04-24 11:53:00,2.4121,2.41215,2.412,2.41205,87800000.0
2007-04-24 11:54:00,2.4121,2.41245,2.4121,2.4123,220300000.0
2007-04-24 11:55:00,2.4122,2.4124,2.4118,2.41185,238100000.0
2007-04-24 11:56:00,2.4119,2.4119,2.4113,2.4114,298600001.0
2007-04-24 11:57:00,2.4113,2.4117,2.4113,2.41145,468500001.0
2007-04-24 11:58:00,2.41145,2.4118,2.4114,2.41175,242800000.0
2007-04-24 11:59:00,2.41175,2.4129,2.41155,2.4129,311600000.0
2007-04-24 12:00:00,2.4129,2.4133,2.41285,2.4129,231000000.0
2007-04-24 12:01:00,2.4128,2.4132,2.4127,2.4127,583999995.0
2007-04-24 12:02:00,2.4127,2.4134,2.4127,2.4134,258300000.0
2007-04-24 12:03:00,2.4134,2.41345,2.41275,2.4128,541399996.0
2007-04-24 12:04:00,2.4128,2.4131,2.4128,2.4131,119700002.0
2007-04-24 12:05:00,2.4131,2.4136,2.4131,2.4134,287900000.0
2007-04-24 12:06:00,2.4134,2.4134,2.4132,2.4133,162500000.0
2007-04-24 12:07:00,2.4134,2.4136,2.41325,2.4136,265600001.0
2007-04-24 12:08:00,2.4137,2.4137,2.413,2.413,389800000.0
2007-04-24 12:09:00,2.413,2.4137,2.413,2.4134,263500000.0
2007-04-24 12:10:00,2.4134,2.4137,2.4132,2.4134,539700002.0
2007-04-24 12:11:00,2.4134,2.4136,2.4132,2.4133,261000000.0
2007-04-24 12:12:00,2.4133,2.4134,2.413,2.4133,188800001.0
2007-04-24 12:13:00,2.4133,2.414,2.4132,2.4139,390900000.0
2007-04-24 12:14:00,2.4138,2.4142,2.4136,2.414,465600003.0
2007-04-24 12:15:00,2.4139,2.4151,2.4139,2.4149,351600002.0
2007-04-24 12:16:00,2.4149,2.4152,2.41435,2.4152,573900000.0
2007-04-24 12:17:00,2.4153,2.4154,2.4146,2.4149,646100000.0
2007-04-24 12:18:00,2.4148,2.4149,2.4141,2.4143,471800000.0
2007-04-24 12:19:00,2.4143,2.41475,2.414,2.4145,499800001.0
2007-04-24 12:20:00,2.4145,2.41495,2.4144,2.4148,166699999.0
2007-04-24 12:21:00,2.41475,2.4149,2.4145,2.4149,284400000.0
2007-04-24 12:22:00,2.4148,2.4149,2.4144,2.4147,327700000.0
2007-04-24 12:23:00,2.4146,2.4147,2.414,2.414,363200000.0
2007-04-24 12:24:00,2.414,2.4143,2.4137,2.4139,254000000.0
2007-04-24 12:25:00,2.4139,2.41415,2.4137,2.414,232600000.0
2007-04-24 12:26:00,2.4139,2.4139,2.4136,2.4137,183000000.0
2007-04-24 12:27:00,2.4137,2.4141,2.4137,2.4139,261000000.0
2007-04-24 12:28:00,2.4138,2.4138,2.41345,2.4137,291200000.0
2007-04-24 12:29:00,2.41355,2.41355,2.4129,2.4129,296700000.0
2007-04-24 12:30:00,2.4129,2.4131,2.4126,2.4131,185400000.0
2007-04-24 12:31:00,2.41295,2.4131,2.4128,2.4131,94400000.0
2007-04-24 12:32:00,2.4131,2.4133,2.41305,2.4131,65200000.0
2007-04-24 12:33:00,2.4131,2.4132,2.413,2.4132,72200000.0
2007-04-24 12:34:00,2.4132,2.4135,2.4131,2.4135,348099999.0
2007-04-24 12:35:00,2.4135,2.41405,2.4135,2.41395,285400000.0
2007-04-24 12:36:00,2.41395,2.41415,2.4138,2.41415,206499999.0
2007-04-24 12:37:00,2.4141,2.4141,2.4135,2.4137,195400000.0
2007-04-24 12:38:00,2.4136,2.414,2.4134,2.4138,252700000.0
2007-04-24 12:39:00,2.4138,2.4141,2.4137,2.4137,255800000.0
2007-04-24 12:40:00,2.4137,2.41385,2.4137,2.41385,185300001.0
2007-04-24 12:41:00,2.41395,2.4145,2.41385,2.4143,388800001.0
2007-04-24 12:42:00,2.4142,2.41425,2.41405,2.4141,172500000.0
2007-04-24 12:43:00,2.4143,2.4143,2.4138,2.4141,162800000.0
2007-04-24 12:44:00,2.4141,2.4141,2.4136,2.4139,206400000.0
2007-04-24 12:45:00,2.4139,2.4139,2.4133,2.4135,367100000.0
2007-04-24 12:46:00,2.4136,2.4141,2.4136,2.41385,279500000.0
2007-04-24 12:47:00,2.4139,2.414,2.41365,2.41365,199000000.0
2007-04-24 12:48:00,2.41355,2.4145,2.4135,2.4144,323800001.0
2007-04-24 12:49:00,2.4145,2.4146,2.4141,2.4142,445200001.0
2007-04-24 12:50:00,2.4142,2.41435,2.41405,2.4142,216000000.0
2007-04-24 12:51:00,2.4143,2.4147,2.4142,2.4145,164600000.0
2007-04-24 12:52:00,2.4145,2.4147,2.4143,2.4145,369400000.0
2007-04-24 12:53:00,2.4145,2.4147,2.4144,2.41455,231299999.0
2007-04-24 12:54:00,2.4147,2.4147,2.4145,2.4146,258200000.0
2007-04-24 12:55:00,2.4146,2.4148,2.4145,2.4146,300400000.0
2007-04-24 12:56:00,2.4146,2.4147,2.4144,2.4145,217800000.0
2007-04-24 12:57:00,2.4145,2.4146,2.4142,2.4143,177399998.0
2007-04-24 12:58:00,2.4143,2.4144,2.4143,2.4143,51200000.0
2007-04-24 12:59:00,2.4143,2.4145,2.414,2.4141,312800000.0
2007-04-24 13:00:00,2.41415,2.41445,2.4141,2.4144,170200000.0
2007-04-24 13:01:00,2.4141,2.4142,2.414,2.4142,35900000.0
2007-04-24 13:02:00,2.4141,2.4144,2.4141,2.4143,100000000.0
2007-04-24 13:03:00,2.4142,2.41435,2.4141,2.4141,70600000.0
2007-04-24 13:04:00,2.4142,2.4142,2.41405,2.41405,24800000.0
2007-04-24 13:05:00,2.4141,2.41415,2.41385,2.4139,89400000.0
2007-04-24 13:06:00,2.4139,2.4141,2.4137,2.4141,124000000.0
2007-04-24 13:07:00,2.4141,2.4141,2.4139,2.41395,231900000.0
2007-04-24 13:08:00,2.41385,2.41395,2.4137,2.4139,61000000.0
2007-04-24 13:09:00,2.41395,2.414,2.4137,2.4138,77800000.0
2007-04-24 13:10:00,2.4138,2.4141,2.4137,2.4138,139099999.0
2007-04-24 13:11:00,2.4141,2.4141,2.4138,2.4139,190500004.0
2007-04-24 13:12:00,2.4139,2.41445,2.4139,2.4141,374200000.0
2007-04-24 13:13:00,2.414,2.4143,2.4135,2.4135,347100000.0
2007-04-24 13:14:00,2.4136,2.414,2.4135,2.4137,291800002.0
2007-04-24 13:15:00,2.4137,2.414,2.4135,2.4137,98800000.0
2007-04-24 13:16:00,2.4136,2.4137,2.4132,2.4132,175800000.0
2007-04-24 13:17:00,2.4132,2.4134,2.413,2.4133,232500000.0
2007-04-24 13:18:00,2.4133,2.4135,2.4133,2.4135,39400000.0
2007-04-24 13:19:00,2.4134,2.4134,2.413,2.4132,171200000.0
2007-04-24 13:20:00,2.4132,2.4132,2.4128,2.41295,298400000.0
2007-04-24 13:21:00,2.41295,2.41305,2.4129,2.413,196400000.0
2007-04-24 13:22:00,2.41305,2.4133,2.41295,2.4131,139800000.0
2007-04-24 13:23:00,2.41295,2.4131,2.4129,2.4129,57400000.0
2007-04-24 13:24:00,2.4129,2.4133,2.4129,2.41315,165300000.0
2007-04-24 13:25:00,2.4131,2.4132,2.4129,2.4132,99200000.0
2007-04-24 13:26:00,2.413,2.41305,2.4127,2.4128,184200000.0
2007-04-24 13:27:00,2.4128,2.4128,2.4127,2.41275,113400000.0
2007-04-24 13:28:00,2.4128,2.413,2.41275,2.4128,230600002.0
2007-04-24 13:29:00,2.4129,2.413,2.4129,2.4129,59200000.0
2007-04-24 13:30:00,2.4129,2.4134,2.4129,2.4131,148199999.0
2007-04-24 13:31:00,2.4131,2.4133,2.41295,2.413,184400000.0
2007-04-24 13:32:00,2.413,2.4133,2.413,2.4132,99400000.0
2007-04-24 13:33:00,2.4132,2.4134,2.413,2.4131,211600001.0
2007-04-24 13:34:00,2.413,2.413,2.4128,2.4128,194400000.0
2007-04-24 13:35:00,2.4126,2.4129,2.4126,2.4128,184900002.0
2007-04-24 13:36:00,2.4128,2.4129,2.4127,2.4128,101300001.0
2007-04-24 13:37:00,2.4129,2.413,2.41255,2.41255,262100000.0
2007-04-24 13:38:00,2.41255,2.4128,2.41225,2.41235,331700002.0
2007-04-24 13:39:00,2.4125,2.4129,2.4119,2.4119,180100000.0
2007-04-24 13:40:00,2.4119,2.4125,2.4116,2.41235,367399999.0
2007-04-24 13:41:00,2.4124,2.4127,2.4121,2.4127,145700000.0
2007-04-24 13:42:00,2.4128,2.4131,2.41265,2.4131,276200000.0
2007-04-24 13:43:00,2.4131,2.4133,2.4126,2.4126,149500000.0
2007-04-24 13:44:00,2.4125,2.41275,2.4125,2.4125,142500002.0
2007-04-24 13:45:00,2.4126,2.413,2.4126,2.413,187200000.0
2007-04-24 13:46:00,2.413,2.4131,2.4129,2.41295,73200000.0
2007-04-24 13:47:00,2.41295,2.4131,2.4129,2.41295,105800000.0
2007-04-24 13:48:00,2.413,2.4131,2.4129,2.4131,100400000.0
2007-04-24 13:49:00,2.413,2.4132,2.413,2.413,68800000.0
2007-04-24 13:50:00,2.4129,2.4133,2.4129,2.41305,152600001.0
2007-04-24 13:51:00,2.4131,2.4133,2.4128,2.4129,100600000.0
2007-04-24 13:52:00,2.4129,2.4129,2.4126,2.4129,46200000.0
2007-04-24 13:53:00,2.4129,2.41305,2.41265,2.4128,315900000.0
2007-04-24 13:54:00,2.4127,2.4128,2.4123,2.4124,247200000.0
2007-04-24 13:55:00,2.4124,2.4128,2.4123,2.4127,326699999.0
2007-04-24 13:56:00,2.4127,2.4127,2.4125,2.4125,152600000.0
2007-04-24 13:57:00,2.4125,2.4126,2.4124,2.4124,89600000.0
2007-04-24 13:58:00,2.4125,2.4126,2.4123,2.4124,140600000.0
2007-04-24 13:59:00,2.4124,2.4125,2.4123,2.4123,68000000.0
2007-04-24 14:00:00,2.4123,2.4123,2.412,2.412,229900000.0
2007-04-24 14:01:00,2.4119,2.412,2.4119,2.41195,72800000.0
2007-04-24 14:02:00,2.412,2.4122,2.41185,2.41185,109200000.0
2007-04-24 14:03:00,2.41185,2.4119,2.4117,2.4117,69600000.0
2007-04-24 14:04:00,2.4117,2.4117,2.4114,2.4117,100700000.0
2007-04-24 14:05:00,2.4117,2.4119,2.4116,2.41175,171400000.0
2007-04-24 14:06:00,2.41175,2.4121,2.4116,2.41185,338800000.0
2007-04-24 14:07:00,2.4118,2.41195,2.41165,2.4118,96600000.0
2007-04-24 14:08:00,2.4118,2.41195,2.41175,2.41175,70200000.0
2007-04-24 14:09:00,2.41175,2.41175,2.4116,2.4116,107200000.0
2007-04-24 14:10:00,2.4117,2.4122,2.4117,2.4119,295100000.0
2007-04-24 14:11:00,2.41195,2.4122,2.4118,2.412,205500000.0
2007-04-24 14:12:00,2.4121,2.4121,2.412,2.412,18600000.0
2007-04-24 14:13:00,2.412,2.412,2.4118,2.4119,102700000.0
2007-04-24 14:14:00,2.4119,2.4123,2.4119,2.4123,118800000.0
2007-04-24 14:15:00,2.4123,2.4126,2.41195,2.4124,227600000.0
2007-04-24 14:16:00,2.4124,2.4128,2.4123,2.4126,209100000.0
2007-04-24 14:17:00,2.4126,2.4129,2.4126,2.4129,121200000.0
2007-04-24 14:18:00,2.413,2.4132,2.4129,2.413,156000000.0
2007-04-24 14:19:00,2.413,2.41335,2.413,2.4131,112000000.0
2007-04-24 14:20:00,2.4132,2.4134,2.413,2.41315,241500000.0
2007-04-24 14:21:00,2.41325,2.41325,2.41285,2.413,139800000.0
2007-04-24 14:22:00,2.413,2.4134,2.413,2.4134,178600000.0
2007-04-24 14:23:00,2.413,2.4135,2.413,2.41325,242100000.0
2007-04-24 14:24:00,2.4132,2.4134,2.4132,2.4133,84400000.0
2007-04-24 14:25:00,2.4133,2.4133,2.41305,2.41305,91000000.0
2007-04-24 14:26:00,2.41295,2.4133,2.4128,2.4131,125600000.0
2007-04-24 14:27:00,2.4131,2.4131,2.4128,2.4128,117600000.0
2007-04-24 14:28:00,2.4129,2.41305,2.4129,2.41295,123900000.0
2007-04-24 14:29:00,2.4129,2.413,2.4128,2.41295,130100000.0
2007-04-24 14:30:00,2.41295,2.4135,2.41295,2.4132,106300000.0
2007-04-24 14:31:00,2.4135,2.4135,2.4133,2.4135,23600000.0
2007-04-24 14:32:00,2.4135,2.4135,2.4131,2.4135,88000000.0
2007-04-24 14:33:00,2.4135,2.4135,2.41335,2.4135,33800072.0
2007-04-24 14:34:00,2.41355,2.41355,2.4132,2.4135,86700000.0
2007-04-24 14:35:00,2.4135,2.4135,2.4135,2.4135,57600000.0
2007-04-24 14:36:00,2.4135,2.41355,2.4135,2.4135,135000000.0
2007-04-24 14:37:00,2.4135,2.4135,2.4131,2.4131,98600000.0
2007-04-24 14:38:00,2.4132,2.4133,2.4131,2.4131,37200024.0
2007-04-24 14:39:00,2.413,2.4134,2.413,2.4133,154900000.0
2007-04-24 14:40:00,2.4133,2.4134,2.413,2.4131,69600000.0
2007-04-24 14:41:00,2.4131,2.4132,2.4129,2.4132,89600000.0
2007-04-24 14:42:00,2.4132,2.41325,2.4129,2.413,199600000.0
2007-04-24 14:43:00,2.4129,2.4133,2.4129,2.4132,71400000.0
2007-04-24 14:44:00,2.4132,2.4132,2.413,2.41305,77400000.0
2007-04-24 14:45:00,2.4131,2.4136,2.4131,2.41335,204100000.0
2007-04-24 14:46:00,2.41325,2.41345,2.4132,2.4134,153300000.0
2007-04-24 14:47:00,2.4134,2.4134,2.413,2.413,310199999.0
2007-04-24 14:48:00,2.4131,2.4133,2.4129,2.4132,312599998.0
2007-04-24 14:49:00,2.4131,2.4131,2.4128,2.4131,93000000.0
2007-04-24 14:50:00,2.4131,2.4131,2.4126,2.41265,187500000.0
2007-04-24 14:51:00,2.4127,2.4128,2.4127,2.4128,81400000.0
2007-04-24 14:52:00,2.4128,2.41295,2.41265,2.41265,130200000.0
2007-04-24 14:53:00,2.4127,2.4129,2.4127,2.4127,201500000.0
2007-04-24 14:54:00,2.4128,2.413,2.4126,2.413,176300001.0
2007-04-24 14:55:00,2.41295,2.4132,2.4129,2.4132,140700000.0
2007-04-24 14:56:00,2.4131,2.4135,2.4131,2.41315,227400001.0
2007-04-24 14:57:00,2.4133,2.4138,2.413,2.4134,279700001.0
2007-04-24 14:58:00,2.4135,2.4136,2.4133,2.4136,85100000.0
2007-04-24 14:59:00,2.41345,2.41345,2.413,2.4133,217000000.0
2007-04-24 15:00:00,2.4134,2.4136,2.4131,2.4133,234899997.0
2007-04-24 15:01:00,2.41335,2.4134,2.413,2.4131,187799999.0
2007-04-24 15:02:00,2.4133,2.41345,2.413,2.413,200500000.0
2007-04-24 15:03:00,2.413,2.4132,2.4128,2.4128,199200000.0
2007-04-24 15:04:00,2.4128,2.4128,2.4123,2.4126,254600000.0
2007-04-24 15:05:00,2.4125,2.4129,2.4125,2.4127,239600000.0
2007-04-24 15:06:00,2.4127,2.413,2.41265,2.4127,237800000.0
2007-04-24 15:07:00,2.4127,2.4127,2.4121,2.4121,168200000.0
2007-04-24 15:08:00,2.4122,2.4122,2.4114,2.4118,102500000.0
2007-04-24 15:09:00,2.4117,2.4119,2.4116,2.4119,196800000.0
2007-04-24 15:10:00,2.4118,2.4119,2.4116,2.4117,174200000.0
2007-04-24 15:11:00,2.4117,2.4118,2.4115,2.4115,365999998.0
2007-04-24 15:12:00,2.4116,2.4122,2.4115,2.41195,489999996.0
2007-04-24 15:13:00,2.4119,2.4123,2.4119,2.412,364499998.0
2007-04-24 15:14:00,2.4121,2.4121,2.412,2.4121,49800000.0
2007-04-24 15:15:00,2.4121,2.4123,2.4118,2.4122,259000000.0
2007-04-24 15:16:00,2.4123,2.4129,2.4123,2.4129,364300001.0
2007-04-24 15:17:00,2.41285,2.413,2.4126,2.41275,249700000.0
2007-04-24 15:18:00,2.41275,2.4132,2.4126,2.41305,260700000.0
2007-04-24 15:19:00,2.41305,2.4131,2.4128,2.41285,242400000.0
2007-04-24 15:20:00,2.41285,2.4132,2.4128,2.4131,164800000.0
2007-04-24 15:21:00,2.4132,2.4133,2.4128,2.4128,44200000.0
2007-04-24 15:22:00,2.4126,2.4129,2.4126,2.4128,133400000.0
2007-04-24 15:23:00,2.4128,2.4128,2.4124,2.4124,101900000.0
2007-04-24 15:24:00,2.4125,2.4127,2.4125,2.4125,63400000.0
2007-04-24 15:25:00,2.4125,2.4128,2.4124,2.4126,79800000.0
2007-04-24 15:26:00,2.4126,2.4132,2.4126,2.4129,174400000.0
2007-04-24 15:27:00,2.4128,2.41305,2.4128,2.4129,105600000.0
2007-04-24 15:28:00,2.4128,2.413,2.41265,2.4128,273400000.0
2007-04-24 15:29:00,2.4128,2.4128,2.4123,2.41235,136600000.0
2007-04-24 15:30:00,2.4124,2.4126,2.4122,2.4124,205300000.0
2007-04-24 15:31:00,2.4125,2.4127,2.4123,2.41245,168500000.0
2007-04-24 15:32:00,2.41235,2.4127,2.4123,2.41235,202499999.0
2007-04-24 15:33:00,2.4124,2.41245,2.41225,2.4124,120600000.0
2007-04-24 15:34:00,2.4124,2.4126,2.4122,2.4124,187700000.0
2007-04-24 15:35:00,2.41245,2.41265,2.41245,2.4126,93400000.0
2007-04-24 15:36:00,2.41265,2.4127,2.41245,2.4125,118000000.0
2007-04-24 15:37:00,2.41255,2.41265,2.4121,2.4123,287800000.0
2007-04-24 15:38:00,2.4124,2.4124,2.4123,2.4124,62200000.0
2007-04-24 15:39:00,2.4125,2.4125,2.41225,2.4124,26600000.0
2007-04-24 15:40:00,2.4124,2.4125,2.41215,2.4124,169000000.0
2007-04-24 15:41:00,2.41225,2.4124,2.4122,2.4124,41000000.0
2007-04-24 15:42:00,2.4124,2.4129,2.4123,2.4123,176700000.0
2007-04-24 15:43:00,2.4123,2.41235,2.4123,2.4123,38400000.0
2007-04-24 15:44:00,2.4123,2.4124,2.4123,2.4124,28800000.0
2007-04-24 15:45:00,2.4123,2.4123,2.4121,2.4122,46000000.0
2007-04-24 15:46:00,2.4123,2.41235,2.412,2.4121,284100000.0
2007-04-24 15:47:00,2.4122,2.4123,2.4116,2.4117,211100000.0
2007-04-24 15:48:00,2.4117,2.41175,2.4113,2.4113,201100000.0
2007-04-24 15:49:00,2.4113,2.41145,2.4111,2.4112,168600000.0
2007-04-24 15:50:00,2.4112,2.41135,2.4112,2.4112,212199999.0
2007-04-24 15:51:00,2.41115,2.4113,2.4111,2.4113,31600000.0
2007-04-24 15:52:00,2.41135,2.41135,2.41085,2.4113,269000000.0
2007-04-24 15:53:00,2.4112,2.4115,2.4109,2.41095,155400000.0
2007-04-24 15:54:00,2.411,2.4112,2.411,2.411,131000000.0
2007-04-24 15:55:00,2.411,2.411,2.4104,2.4105,391100000.0
2007-04-24 15:56:00,2.4106,2.4109,2.4104,2.4109,441399999.0
2007-04-24 15:57:00,2.4107,2.41135,2.4107,2.41135,231200000.0
2007-04-24 15:58:00,2.41135,2.41135,2.411,2.41125,264000000.0
2007-04-24 15:59:00,2.4112,2.41158,2.41,2.41,201900000.0
2007-04-24 16:00:00,2.4102,2.41128,2.4091,2.4104,355900000.0
2007-04-24 16:01:00,2.4105,2.4112,2.4103,2.4107,478200001.0
2007-04-24 16:02:00,2.4108,2.4113,2.4104,2.4107,572500000.0
2007-04-24 16:03:00,2.4107,2.4109,2.4103,2.4103,676899998.0
2007-04-24 16:04:00,2.4104,2.4105,2.41,2.4102,277800000.0
2007-04-24 16:05:00,2.4102,2.4103,2.4098,2.41,340900000.0
2007-04-24 16:06:00,2.41,2.4102,2.40965,2.4102,276600000.0
2007-04-24 16:07:00,2.4102,2.4105,2.4098,2.40985,501200000.0
2007-04-24 16:08:00,2.40985,2.40985,2.4084,2.4085,337500000.0
2007-04-24 16:09:00,2.4087,2.4089,2.4082,2.40875,515999999.0
2007-04-24 16:10:00,2.4086,2.4089,2.4084,2.4084,294600000.0
2007-04-24 16:11:00,2.4084,2.4089,2.4084,2.4085,283000000.0
2007-04-24 16:12:00,2.4084,2.409,2.4082,2.4088,399600002.0
2007-04-24 16:13:00,2.4088,2.40955,2.4086,2.4094,302999998.0
2007-04-24 16:14:00,2.4094,2.4096,2.4091,2.40935,260300000.0
2007-04-24 16:15:00,2.4093,2.4096,2.4091,2.40935,445800001.0
2007-04-24 16:16:00,2.40935,2.4096,2.4092,2.4093,309100000.0
2007-04-24 16:17:00,2.4093,2.40945,2.4091,2.4093,234400000.0
2007-04-24 16:18:00,2.40935,2.4096,2.4088,2.4093,425199999.0
2007-04-24 16:19:00,2.4092,2.40975,2.4089,2.4093,529900000.0
2007-04-24 16:20:00,2.4093,2.40975,2.4093,2.4096,354700000.0
2007-04-24 16:21:00,2.4097,2.41,2.4089,2.4093,370000000.0
2007-04-24 16:22:00,2.4094,2.4095,2.4085,2.4085,416500000.0
2007-04-24 16:23:00,2.4085,2.40895,2.4083,2.4089,329400000.0
2007-04-24 16:24:00,2.4089,2.409,2.4084,2.4087,304600002.0
2007-04-24 16:25:00,2.4085,2.40875,2.4075,2.4078,407700000.0
2007-04-24 16:26:00,2.4077,2.4078,2.4071,2.4074,362300000.0
2007-04-24 16:27:00,2.4075,2.4075,2.4066,2.4067,287400000.0
2007-04-24 16:28:00,2.40665,2.40665,2.4061,2.4062,416500000.0
2007-04-24 16:29:00,2.4062,2.4068,2.40615,2.4065,411099999.0
2007-04-24 16:30:00,2.4065,2.4068,2.4063,2.4068,151200000.0
2007-04-24 16:31:00,2.4068,2.4069,2.4063,2.4065,435600000.0
2007-04-24 16:32:00,2.4065,2.40705,2.4063,2.4069,804900003.0
2007-04-24 16:33:00,2.4069,2.4071,2.4067,2.4068,323900000.0
2007-04-24 16:34:00,2.4069,2.4073,2.4066,2.4073,301700000.0
2007-04-24 16:35:00,2.4073,2.4075,2.4073,2.4074,530900000.0
2007-04-24 16:36:00,2.4075,2.4075,2.4073,2.4074,742499995.0
2007-04-24 16:37:00,2.4074,2.4075,2.4074,2.4074,346000000.0
2007-04-24 16:38:00,2.4074,2.4079,2.4074,2.4079,373000000.0
2007-04-24 16:39:00,2.4079,2.4083,2.4075,2.4079,190000000.0
2007-04-24 16:40:00,2.4078,2.4078,2.4074,2.4077,778199998.0
2007-04-24 16:41:00,2.4077,2.4077,2.4077,2.4077,185000000.0
2007-04-24 16:42:00,2.4077,2.4079,2.4077,2.4078,557599992.0
2007-04-24 16:43:00,2.4078,2.4081,2.4078,2.4081,101400000.0
2007-04-24 16:44:00,2.4081,2.40815,2.4078,2.4079,123000000.0
2007-04-24 16:45:00,2.4079,2.4079,2.4077,2.4077,582799994.0
2007-04-24 16:46:00,2.4077,2.4077,2.4073,2.4077,305500000.0
2007-04-24 16:47:00,2.4077,2.4077,2.4072,2.4073,138200000.0
2007-04-24 16:48:00,2.4075,2.4076,2.40735,2.4075,404600000.0
2007-04-24 16:49:00,2.4074,2.40775,2.40735,2.40755,268400000.0
2007-04-24 16:50:00,2.4074,2.4077,2.40735,2.40765,423100000.0
2007-04-24 16:51:00,2.4077,2.4079,2.4074,2.4075,348000000.0
2007-04-24 16:52:00,2.4076,2.4081,2.4076,2.408,379600000.0
2007-04-24 16:53:00,2.408,2.4081,2.4079,2.408,183000000.0
2007-04-24 16:54:00,2.408,2.408,2.4075,2.4079,263500000.0
2007-04-24 16:55:00,2.4079,2.40815,2.4077,2.408,133500000.0
2007-04-24 16:56:00,2.408,2.4085,2.408,2.4084,307300000.0
2007-04-24 16:57:00,2.4084,2.4085,2.4078,2.4079,285900000.0
2007-04-24 16:58:00,2.4079,2.4085,2.4078,2.4082,360800000.0
2007-04-24 16:59:00,2.4083,2.4089,2.40825,2.4085,442800000.0
2007-04-24 17:00:00,2.4085,2.4089,2.4084,2.4087,382199999.0
2007-04-24 17:01:00,2.4085,2.4086,2.4082,2.4084,165800000.0
2007-04-24 17:02:00,2.4084,2.4085,2.40795,2.40795,95300000.0
2007-04-24 17:03:00,2.4081,2.4085,2.4079,2.4085,49100000.0
2007-04-24 17:04:00,2.4085,2.4085,2.4081,2.4081,237800005.0
2007-04-24 17:05:00,2.4081,2.4085,2.4079,2.4083,323299999.0
2007-04-24 17:06:00,2.4084,2.4086,2.4083,2.4084,275400000.0
2007-04-24 17:07:00,2.4086,2.4086,2.4083,2.4084,161900000.0
2007-04-24 17:08:00,2.40835,2.4087,2.4083,2.4087,121000000.0
2007-04-24 17:09:00,2.4086,2.4088,2.4085,2.4085,274500000.0
2007-04-24 17:10:00,2.4085,2.4085,2.4083,2.4085,250800000.0
2007-04-24 17:11:00,2.4085,2.4087,2.4083,2.4086,226700000.0
2007-04-24 17:12:00,2.4086,2.4088,2.4086,2.4087,193600000.0
2007-04-24 17:13:00,2.4087,2.4087,2.4082,2.40825,98800000.0
2007-04-24 17:14:00,2.4082,2.4084,2.4082,2.4084,12000000.0
2007-04-24 17:15:00,2.4083,2.4085,2.4082,2.4082,152200000.0
2007-04-24 17:16:00,2.4083,2.4084,2.4082,2.4083,325500001.0
2007-04-24 17:17:00,2.4083,2.4084,2.4083,2.4083,29600000.0
2007-04-24 17:18:00,2.4083,2.4084,2.4082,2.4082,80200000.0
2007-04-24 17:19:00,2.40815,2.4082,2.4081,2.4082,92400000.0
2007-04-24 17:20:00,2.4083,2.4087,2.4083,2.4086,101100000.0
2007-04-24 17:21:00,2.4085,2.4089,2.4083,2.4089,291300000.0
2007-04-24 17:22:00,2.4089,2.4089,2.4087,2.4087,357500000.0
2007-04-24 17:23:00,2.4089,2.409,2.4087,2.4089,90600000.0
2007-04-24 17:24:00,2.4089,2.4089,2.4085,2.4085,144200000.0
2007-04-24 17:25:00,2.4087,2.4094,2.4086,2.4088,527000001.0
2007-04-24 17:26:00,2.4089,2.4094,2.4088,2.4094,568300001.0
2007-04-24 17:27:00,2.4091,2.4099,2.4091,2.4095,444799999.0
2007-04-24 17:28:00,2.4095,2.4097,2.4092,2.4096,235800000.0
2007-04-24 17:29:00,2.4096,2.4098,2.4086,2.4086,400600000.0
2007-04-24 17:30:00,2.4086,2.4091,2.4075,2.4091,550800000.0
2007-04-24 17:31:00,2.4091,2.40935,2.409,2.40905,146800000.0
2007-04-24 17:32:00,2.4088,2.4093,2.4086,2.4089,336200000.0
2007-04-24 17:33:00,2.4089,2.4089,2.4084,2.4084,130800000.0
2007-04-24 17:34:00,2.4085,2.4085,2.4082,2.4084,39800000.0
2007-04-24 17:35:00,2.4084,2.4086,2.4083,2.4083,70200000.0
2007-04-24 17:36:00,2.4083,2.4085,2.4083,2.4083,20000000.0
2007-04-24 17:37:00,2.4083,2.4089,2.4082,2.4087,127600000.0
2007-04-24 17:38:00,2.4087,2.4089,2.4086,2.4088,198400000.0
2007-04-24 17:39:00,2.40885,2.409,2.4088,2.40895,155600000.0
2007-04-24 17:40:00,2.409,2.409,2.4087,2.4088,302700000.0
2007-04-24 17:41:00,2.4088,2.4089,2.40865,2.4088,154200000.0
2007-04-24 17:42:00,2.4088,2.4091,2.4087,2.4089,230500000.0
2007-04-24 17:43:00,2.40885,2.4093,2.40885,2.409,270300000.0
2007-04-24 17:44:00,2.4091,2.4093,2.409,2.4093,154000000.0
2007-04-24 17:45:00,2.4092,2.4093,2.4091,2.4092,191900000.0
2007-04-24 17:46:00,2.4092,2.4093,2.4089,2.4091,215100000.0
2007-04-24 17:47:00,2.4091,2.4091,2.4087,2.4087,240000000.0
2007-04-24 17:48:00,2.4088,2.4089,2.4086,2.4088,173500000.0
2007-04-24 17:49:00,2.4087,2.409,2.4084,2.4086,311200000.0
2007-04-24 17:50:00,2.4087,2.4089,2.4085,2.40875,267699999.0
2007-04-24 17:51:00,2.4087,2.409,2.4087,2.4089,109300000.0
2007-04-24 17:52:00,2.4089,2.4091,2.4088,2.4089,95400000.0
2007-04-24 17:53:00,2.4089,2.4096,2.4089,2.4093,233100000.0
2007-04-24 17:54:00,2.4094,2.4094,2.409,2.4092,239500000.0
2007-04-24 17:55:00,2.4091,2.4095,2.4091,2.4094,170600000.0
2007-04-24 17:56:00,2.4094,2.4094,2.4092,2.4093,154800000.0
2007-04-24 17:57:00,2.4094,2.4094,2.4087,2.4087,137800000.0
2007-04-24 17:58:00,2.4088,2.4091,2.4087,2.4089,352900000.0
2007-04-24 17:59:00,2.409,2.4094,2.409,2.4094,170200000.0
2007-04-24 18:00:00,2.4094,2.4094,2.4092,2.4094,128500000.0
2007-04-24 18:01:00,2.4093,2.4093,2.4091,2.4091,7200000.0
2007-04-24 18:02:00,2.4091,2.4092,2.4089,2.409,153900000.0
2007-04-24 18:03:00,2.4089,2.4092,2.4089,2.4092,42400000.0
2007-04-24 18:04:00,2.4093,2.4093,2.409,2.4092,91000000.0
2007-04-24 18:05:00,2.4092,2.4092,2.4085,2.4086,254600000.0
2007-04-24 18:06:00,2.4086,2.4089,2.4084,2.4089,88800000.0
2007-04-24 18:07:00,2.4089,2.4092,2.4087,2.409,69800000.0
2007-04-24 18:08:00,2.4092,2.4095,2.4089,2.4093,190099998.0
2007-04-24 18:09:00,2.4093,2.4095,2.4084,2.4084,246800000.0
2007-04-24 18:10:00,2.4085,2.4085,2.408,2.4085,187600000.0
2007-04-24 18:11:00,2.4086,2.4088,2.4082,2.4083,61500000.0
2007-04-24 18:12:00,2.4082,2.4086,2.4081,2.4081,165800000.0
2007-04-24 18:13:00,2.4081,2.4087,2.4081,2.4087,171200000.0
2007-04-24 18:14:00,2.4087,2.4087,2.4083,2.4085,159800000.0
2007-04-24 18:15:00,2.4082,2.4084,2.4065,2.4084,475000000.0
2007-04-24 18:16:00,2.4084,2.4093,2.4084,2.4088,247500000.0
2007-04-24 18:17:00,2.4088,2.4103,2.4087,2.4101,219400000.0
2007-04-24 18:18:00,2.41,2.41,2.409,2.4092,188400000.0
2007-04-24 18:19:00,2.4092,2.4092,2.4088,2.409,184700000.0
2007-04-24 18:20:00,2.409,2.4093,2.4086,2.40905,299300000.0
2007-04-24 18:21:00,2.409,2.4091,2.408,2.4082,337600000.0
2007-04-24 18:22:00,2.4082,2.40875,2.4082,2.4084,178400000.0
2007-04-24 18:23:00,2.4084,2.4085,2.4079,2.40805,243500000.0
2007-04-24 18:24:00,2.408,2.408,2.4078,2.408,146200000.0
2007-04-24 18:25:00,2.408,2.408,2.4077,2.4077,152600000.0
2007-04-24 18:26:00,2.4077,2.408,2.4077,2.4079,56800000.0
2007-04-24 18:27:00,2.4079,2.4084,2.4078,2.4082,143100000.0
2007-04-24 18:28:00,2.4082,2.4082,2.4081,2.4082,34400000.0
2007-04-24 18:29:00,2.4082,2.4084,2.4081,2.4081,233400001.0
2007-04-24 18:30:00,2.4081,2.4081,2.4081,2.4081,8000000.0
2007-04-24 18:31:00,2.4082,2.4084,2.408,2.4082,270500001.0
2007-04-24 18:32:00,2.4082,2.4082,2.408,2.4081,71000000.0
2007-04-24 18:33:00,2.4081,2.4082,2.4081,2.4082,68000000.0
2007-04-24 18:34:00,2.4082,2.40825,2.40815,2.40815,175799999.0
2007-04-24 18:35:00,2.40815,2.4082,2.4078,2.40805,191600000.0
2007-04-24 18:36:00,2.408,2.4082,2.408,2.4082,108600000.0
2007-04-24 18:37:00,2.4082,2.4084,2.408,2.4083,111400000.0
2007-04-24 18:38:00,2.4082,2.4084,2.40805,2.4082,226600000.0
2007-04-24 18:39:00,2.4081,2.4082,2.4076,2.4078,165600000.0
2007-04-24 18:40:00,2.4078,2.4079,2.4076,2.4079,242700000.0
2007-04-24 18:41:00,2.4077,2.4079,2.4076,2.4077,68900000.0
2007-04-24 18:42:00,2.4076,2.4076,2.4075,2.4076,49600000.0
2007-04-24 18:43:00,2.4076,2.4077,2.4075,2.4077,115000000.0
2007-04-24 18:44:00,2.4077,2.4077,2.4073,2.4073,59600000.0
2007-04-24 18:45:00,2.4073,2.4077,2.407,2.407,177500000.0
2007-04-24 18:46:00,2.4069,2.4072,2.4069,2.407,162600000.0
2007-04-24 18:47:00,2.4072,2.4075,2.4071,2.4073,39900000.0
2007-04-24 18:48:00,2.4073,2.4075,2.4071,2.4071,75200000.0
2007-04-24 18:49:00,2.4071,2.4074,2.4071,2.4074,61600000.0
2007-04-24 18:50:00,2.4073,2.4074,2.407,2.4072,89200000.0
2007-04-24 18:51:00,2.4073,2.4075,2.4073,2.4074,66800000.0
2007-04-24 18:52:00,2.4074,2.4074,2.4066,2.4066,160000000.0
2007-04-24 18:53:00,2.4066,2.4069,2.4065,2.4065,163900000.0
2007-04-24 18:54:00,2.40645,2.4068,2.40645,2.4068,145000000.0
2007-04-24 18:55:00,2.4068,2.4068,2.4066,2.4066,235600000.0
2007-04-24 18:56:00,2.4067,2.4069,2.4066,2.4066,104700000.0
2007-04-24 18:57:00,2.4066,2.4066,2.4063,2.4064,216400000.0
2007-04-24 18:58:00,2.4064,2.4067,2.4063,2.4065,77400000.0
2007-04-24 18:59:00,2.4065,2.407,2.4065,2.407,254900000.0
2007-04-24 19:00:00,2.407,2.407,2.4068,2.4068,85000000.0
2007-04-24 19:01:00,2.4068,2.4069,2.4066,2.4067,143400000.0
2007-04-24 19:02:00,2.4067,2.4068,2.4067,2.4067,75200000.0
2007-04-24 19:03:00,2.4067,2.4067,2.4064,2.4065,69700000.0
2007-04-24 19:04:00,2.4065,2.4067,2.4065,2.4067,95700000.0
2007-04-24 19:05:00,2.4067,2.4067,2.4065,2.4066,61000000.0
2007-04-24 19:06:00,2.4066,2.40665,2.4066,2.4066,61600000.0
2007-04-24 19:07:00,2.4066,2.4068,2.4065,2.40665,113900000.0
2007-04-24 19:08:00,2.40665,2.4068,2.4064,2.4066,188600002.0
2007-04-24 19:09:00,2.4066,2.4067,2.4064,2.4066,73200000.0
2007-04-24 19:10:00,2.4065,2.4069,2.4065,2.4068,22500000.0
2007-04-24 19:11:00,2.4068,2.4071,2.4068,2.407,123000000.0
2007-04-24 19:12:00,2.407,2.4071,2.4068,2.40695,107900000.0
2007-04-24 19:13:00,2.4069,2.40695,2.40685,2.40685,20400000.0
2007-04-24 19:14:00,2.4068,2.40685,2.4068,2.4068,24500000.0
2007-04-24 19:15:00,2.4068,2.4068,2.4065,2.4065,57200000.0
2007-04-24 19:16:00,2.4064,2.4066,2.4064,2.4064,75400000.0
2007-04-24 19:17:00,2.4063,2.4065,2.4063,2.40635,129400000.0
2007-04-24 19:18:00,2.4063,2.4066,2.40625,2.4065,158200000.0
2007-04-24 19:19:00,2.4066,2.4066,2.4062,2.4063,106900000.0
2007-04-24 19:20:00,2.4064,2.4064,2.4063,2.4063,37200000.0
2007-04-24 19:21:00,2.4064,2.4068,2.4063,2.4066,157200000.0
2007-04-24 19:22:00,2.4068,2.4068,2.40635,2.40635,150000000.0
2007-04-24 19:23:00,2.4064,2.4066,2.4063,2.4065,102000000.0
2007-04-24 19:24:00,2.4065,2.4066,2.4064,2.4064,199400000.0
2007-04-24 19:25:00,2.4064,2.4066,2.4063,2.4064,175200000.0
2007-04-24 19:26:00,2.4064,2.4066,2.4063,2.4066,132200000.0
2007-04-24 19:27:00,2.4066,2.4066,2.4066,2.4066,40000000.0
2007-04-24 19:28:00,2.4066,2.4067,2.4066,2.4067,16000000.0
2007-04-24 19:29:00,2.4067,2.4067,2.4066,2.4066,157800000.0
2007-04-24 19:30:00,2.4066,2.4068,2.4066,2.4068,272400000.0
2007-04-24 19:31:00,2.407,2.407,2.4068,2.4068,70600000.0
2007-04-24 19:32:00,2.4068,2.407,2.4068,2.407,29000000.0
2007-04-24 19:33:00,2.407,2.407,2.40675,2.40675,126600000.0
2007-04-24 19:34:00,2.407,2.407,2.4068,2.4069,49000000.0
2007-04-24 19:35:00,2.4069,2.4069,2.4069,2.4069,24000000.0
2007-04-24 19:36:00,2.4069,2.4069,2.4066,2.4066,51800000.0
2007-04-24 19:37:00,2.4066,2.40665,2.4065,2.4065,125400000.0
2007-04-24 19:38:00,2.4067,2.4067,2.4067,2.4067,1600000.0
2007-04-24 19:39:00,2.4067,2.4069,2.4065,2.4069,90500000.0
2007-04-24 19:40:00,2.4069,2.4069,2.4069,2.4069,65600000.0
2007-04-24 19:41:00,2.4069,2.4069,2.4068,2.4069,24500000.0
2007-04-24 19:42:00,2.4069,2.4069,2.4069,2.4069,20000000.0
2007-04-24 19:43:00,2.407,2.407,2.4068,2.4069,61800000.0
2007-04-24 19:44:00,2.4069,2.4069,2.4065,2.40655,78500000.0
2007-04-24 19:45:00,2.4065,2.4065,2.4063,2.40645,191100000.0
2007-04-24 19:46:00,2.4064,2.4067,2.4064,2.4065,82100000.0
2007-04-24 19:47:00,2.4066,2.4068,2.4064,2.4067,90800000.0
2007-04-24 19:48:00,2.4066,2.4066,2.4064,2.40655,170800000.0
2007-04-24 19:49:00,2.4066,2.4068,2.4063,2.4065,199200000.0
2007-04-24 19:50:00,2.4065,2.4069,2.4065,2.40685,120000000.0
2007-04-24 19:51:00,2.4068,2.407,2.4067,2.40675,102400000.0
2007-04-24 19:52:00,2.4069,2.407,2.4068,2.4068,26000000.0
2007-04-24 19:53:00,2.4068,2.4068,2.4067,2.40675,49600000.0
2007-04-24 19:54:00,2.4068,2.4068,2.4065,2.4066,48400000.0
2007-04-24 19:55:00,2.4066,2.4068,2.4066,2.40665,65400000.0
2007-04-24 19:56:00,2.4068,2.4068,2.40645,2.4065,57700000.0
2007-04-24 19:57:00,2.40655,2.40665,2.4064,2.4066,51000000.0
2007-04-24 19:58:00,2.4066,2.40665,2.40655,2.4066,56000000.0
2007-04-24 19:59:00,2.4066,2.40665,2.4066,2.4066,26200000.0
2007-04-24 20:00:00,2.4066,2.40665,2.4064,2.40645,91600000.0
2007-04-24 20:01:00,2.40645,2.4066,2.4064,2.4066,65800000.0
2007-04-24 20:02:00,2.4066,2.4068,2.40645,2.40655,86400000.0
2007-04-24 20:03:00,2.40655,2.40655,2.4064,2.4064,44200000.0
2007-04-24 20:04:00,2.40645,2.4065,2.4064,2.4065,29400000.0
2007-04-24 20:05:00,2.4065,2.4066,2.4064,2.4066,105200000.0
2007-04-24 20:06:00,2.40665,2.40665,2.4065,2.4065,69200000.0
2007-04-24 20:07:00,2.4065,2.4065,2.4063,2.4064,103300000.0
2007-04-24 20:08:00,2.4065,2.4068,2.40645,2.4068,163800000.0
2007-04-24 20:09:00,2.4068,2.407,2.4064,2.4064,248600000.0
2007-04-24 20:10:00,2.4064,2.4064,2.4063,2.4064,95700000.0
2007-04-24 20:11:00,2.4064,2.4065,2.4062,2.4064,241800001.0
2007-04-24 20:12:00,2.40635,2.4066,2.40625,2.4063,395400000.0
2007-04-24 20:13:00,2.4063,2.4067,2.4062,2.4067,138200000.0
2007-04-24 20:14:00,2.4067,2.4067,2.406,2.406,355499998.0
2007-04-24 20:15:00,2.4059,2.4061,2.40565,2.4061,187800000.0
2007-04-24 20:16:00,2.4059,2.4063,2.4058,2.4061,373000000.0
2007-04-24 20:17:00,2.4061,2.4068,2.4061,2.4065,212000000.0
2007-04-24 20:18:00,2.4064,2.4067,2.4063,2.4063,230000000.0
2007-04-24 20:19:00,2.4063,2.4065,2.4063,2.4065,146000000.0
2007-04-24 20:20:00,2.4064,2.4064,2.4058,2.4059,126800001.0
2007-04-24 20:21:00,2.40585,2.4061,2.4056,2.4059,322200000.0
2007-04-24 20:22:00,2.4057,2.4058,2.4055,2.4055,117900000.0
2007-04-24 20:23:00,2.4054,2.4057,2.4054,2.4055,153000000.0
2007-04-24 20:24:00,2.4055,2.4055,2.4052,2.4055,240400001.0
2007-04-24 20:25:00,2.40545,2.4057,2.4053,2.4055,214400000.0
2007-04-24 20:26:00,2.4055,2.4055,2.4053,2.4053,104900000.0
2007-04-24 20:27:00,2.4053,2.4053,2.4053,2.4053,70400000.0
2007-04-24 20:28:00,2.4054,2.4058,2.4054,2.4056,118800000.0
2007-04-24 20:29:00,2.4057,2.4057,2.4055,2.4056,132000000.0
2007-04-24 20:30:00,2.4057,2.4058,2.4056,2.4057,109900000.0
2007-04-24 20:31:00,2.4056,2.4058,2.4055,2.4055,77800000.0
2007-04-24 20:32:00,2.4055,2.4058,2.4054,2.4058,295100000.0
2007-04-24 20:33:00,2.40575,2.4061,2.40575,2.4059,150800000.0
2007-04-24 20:34:00,2.40595,2.4061,2.4058,2.4059,108200000.0
2007-04-24 20:35:00,2.40585,2.4061,2.4058,2.4061,36600000.0
2007-04-24 20:36:00,2.4059,2.4061,2.4059,2.40595,52000000.0
2007-04-24 20:37:00,2.4059,2.4061,2.4058,2.4058,127100000.0
2007-04-24 20:38:00,2.4059,2.4062,2.4059,2.4062,135000000.0
2007-04-24 20:39:00,2.4061,2.4063,2.4061,2.4063,56400000.0
2007-04-24 20:40:00,2.4063,2.4064,2.4063,2.4063,77000000.0
2007-04-24 20:41:00,2.4064,2.4064,2.4064,2.4064,4000000.0
2007-04-24 20:42:00,2.4063,2.4065,2.4062,2.4062,39300000.0
2007-04-24 20:43:00,2.4063,2.4063,2.4061,2.4061,51600000.0
2007-04-24 20:44:00,2.4061,2.4062,2.406,2.4061,44000000.0
2007-04-24 20:45:00,2.4061,2.4061,2.406,2.406,40000000.0
2007-04-24 20:46:00,2.4061,2.4061,2.406,2.4061,72000000.0
2007-04-24 20:47:00,2.4061,2.4061,2.4061,2.4061,12000000.0
2007-04-24 20:48:00,2.40595,2.4061,2.40595,2.4061,101200000.0
2007-04-24 20:49:00,2.40605,2.4061,2.4059,2.4061,91700000.0
2007-04-24 20:50:00,2.4061,2.4061,2.4059,2.4059,125200000.0
2007-04-24 20:51:00,2.4059,2.4059,2.4059,2.4059,28800000.0
2007-04-24 20:52:00,2.4059,2.4061,2.40585,2.4059,115000000.0
2007-04-24 20:53:00,2.40575,2.40575,2.4055,2.4057,61800000.0
2007-04-24 20:54:00,2.4057,2.4057,2.4054,2.4054,64600000.0
2007-04-24 20:55:00,2.4054,2.4058,2.4054,2.4056,163000000.0
2007-04-24 20:56:00,2.4057,2.4058,2.4054,2.4058,63200000.0
2007-04-24 20:57:00,2.4058,2.406,2.4057,2.406,80600000.0
2007-04-24 20:58:00,2.406,2.406,2.4057,2.4059,172900000.0
2007-04-24 20:59:00,2.4059,2.4061,2.4054,2.4054,250400000.0
2007-04-24 21:00:00,2.4056,2.4056,2.4053,2.4055,81800000.0
2007-04-24 21:01:00,2.4055,2.4057,2.4054,2.4055,151500000.0
2007-04-24 21:02:00,2.40555,2.40555,2.40535,2.40535,55800000.0
2007-04-24 21:03:00,2.4054,2.4057,2.4052,2.4054,239300000.0
2007-04-24 21:04:00,2.4053,2.4055,2.4053,2.4053,82200000.0
2007-04-24 21:05:00,2.4053,2.4054,2.4053,2.4054,28800000.0
2007-04-24 21:06:00,2.4055,2.4056,2.4054,2.4055,22800000.0
2007-04-24 21:07:00,2.4055,2.4056,2.4052,2.40525,53200000.0
2007-04-24 21:08:00,2.4053,2.4055,2.4052,2.4054,99300000.0
2007-04-24 21:09:00,2.4054,2.4055,2.4053,2.4055,50600000.0
2007-04-24 21:10:00,2.4056,2.4057,2.40535,2.4057,28800000.0
2007-04-24 21:11:00,2.4056,2.4056,2.4055,2.4056,36400000.0
2007-04-24 21:12:00,2.4056,2.4056,2.4056,2.4056,7200000.0
2007-04-24 21:13:00,2.4056,2.4057,2.4055,2.4056,12800000.0
2007-04-24 21:14:00,2.4056,2.4058,2.4055,2.40575,10600000.0
2007-04-24 21:15:00,2.4057,2.4058,2.4056,2.4058,21500000.0
2007-04-24 21:16:00,2.4058,2.4061,2.4058,2.4061,22000000.0
2007-04-24 21:17:00,2.406,2.406,2.4056,2.406,39800000.0
2007-04-24 21:18:00,2.406,2.406,2.4056,2.4056,20800000.0
2007-04-24 21:19:00,2.4055,2.4057,2.4055,2.4056,95400000.0
2007-04-24 21:20:00,2.4056,2.4056,2.4054,2.4056,35900000.0
2007-04-24 21:21:00,2.4056,2.4056,2.4053,2.4054,50500000.0
2007-04-24 21:22:00,2.40545,2.4055,2.40535,2.40545,37600000.0
2007-04-24 21:23:00,2.4054,2.4054,2.4054,2.4054,5800000.0
2007-04-24 21:24:00,2.4054,2.40555,2.4054,2.40555,31100000.0
2007-04-24 21:25:00,2.4056,2.40595,2.4056,2.40585,87000000.0
2007-04-24 21:26:00,2.40585,2.40595,2.4058,2.4059,64400000.0
2007-04-24 21:27:00,2.4059,2.40595,2.4058,2.4059,56600000.0
2007-04-24 21:28:00,2.4059,2.4059,2.40575,2.4058,42200000.0
2007-04-24 21:29:00,2.40575,2.4059,2.40565,2.4058,55200000.0
2007-04-24 21:30:00,2.4058,2.4058,2.4058,2.4058,22400000.0
2007-04-24 21:31:00,2.4058,2.4058,2.4057,2.4058,7200000.0
2007-04-24 21:32:00,2.40504,2.40536,2.40503,2.40503,54600000.0
2007-04-24 21:33:00,2.4057,2.4057,2.4057,2.4057,4000000.0
2007-04-24 21:34:00,2.4057,2.4057,2.4055,2.4055,13800000.0
2007-04-24 21:35:00,2.4055,2.4057,2.4055,2.40565,56800000.0
2007-04-24 21:36:00,2.4057,2.4057,2.4055,2.4055,69700000.0
2007-04-24 21:37:00,2.4055,2.4055,2.4051,2.4051,38000000.0
2007-04-24 21:38:00,2.4051,2.4052,2.4051,2.4052,51800000.0
2007-04-24 21:39:00,2.4052,2.4053,2.4051,2.4053,65000000.0
2007-04-24 21:40:00,2.4053,2.4055,2.4052,2.4055,72400000.0
2007-04-24 21:41:00,2.4055,2.4056,2.4053,2.4054,132600000.0
2007-04-24 21:42:00,2.4054,2.4054,2.4053,2.4054,41600000.0
2007-04-24 21:43:00,2.4053,2.4054,2.4053,2.4053,71400000.0
2007-04-24 21:44:00,2.4054,2.40575,2.4054,2.4056,32500000.0
2007-04-24 21:45:00,2.4056,2.4056,2.4054,2.4054,62800000.0
2007-04-24 21:46:00,2.4056,2.4056,2.4053,2.4053,45800000.0
2007-04-24 21:47:00,2.4053,2.4054,2.4053,2.4053,80800000.0
2007-04-24 21:48:00,2.4053,2.4056,2.4053,2.4055,162400000.0
2007-04-24 21:49:00,2.4055,2.4057,2.4053,2.4055,65000000.0
2007-04-24 21:50:00,2.4054,2.40545,2.4053,2.4054,50800000.0
2007-04-24 21:51:00,2.4053,2.4053,2.4049,2.4052,129000000.0
2007-04-24 21:52:00,2.4052,2.4052,2.405,2.405,65600000.0
2007-04-24 21:53:00,2.405,2.4053,2.405,2.4051,15200000.0
2007-04-24 21:54:00,2.4051,2.4052,2.4049,2.4049,66200000.0
2007-04-24 21:55:00,2.4049,2.4051,2.4049,2.4051,36800000.0
2007-04-24 21:56:00,2.4051,2.4051,2.405,2.4051,17600000.0
2007-04-24 21:57:00,2.4051,2.4051,2.405,2.4051,52200000.0
2007-04-24 21:58:00,2.4051,2.4054,2.4049,2.4054,138600000.0
2007-04-24 21:59:00,2.4055,2.4055,2.4052,2.4053,90400000.0
2007-04-24 22:00:00,2.4052,2.4053,2.4048,2.4051,233500000.0
2007-04-24 22:01:00,2.4051,2.4052,2.4048,2.4052,208300000.0
2007-04-24 22:02:00,2.4052,2.4056,2.4052,2.4054,188900001.0
2007-04-24 22:03:00,2.40545,2.4056,2.4054,2.4055,134700000.0
2007-04-24 22:04:00,2.4055,2.4056,2.4053,2.4055,73300000.0
2007-04-24 22:05:00,2.4055,2.4055,2.4052,2.4053,105400000.0
2007-04-24 22:06:00,2.4053,2.4053,2.4045,2.4049,282000000.0
2007-04-24 22:07:00,2.4049,2.4051,2.4046,2.4046,221600000.0
2007-04-24 22:08:00,2.4047,2.4051,2.40455,2.4047,335800000.0
2007-04-24 22:09:00,2.4047,2.4048,2.4045,2.4046,220200000.0
2007-04-24 22:10:00,2.4046,2.4046,2.4039,2.4045,45000000.0
2007-04-24 22:11:00,2.4043,2.4045,2.4042,2.4044,146300000.0
2007-04-24 22:12:00,2.4044,2.4046,2.4044,2.4044,116700000.0
2007-04-24 22:13:00,2.4044,2.4046,2.4043,2.4046,97800000.0
2007-04-24 22:14:00,2.4045,2.4047,2.4044,2.4047,68100000.0
2007-04-24 22:15:00,2.4046,2.4047,2.4046,2.4046,41400000.0
2007-04-24 22:16:00,2.4046,2.4047,2.4044,2.4044,36800000.0
2007-04-24 22:17:00,2.4045,2.40475,2.4045,2.40465,45800000.0
2007-04-24 22:18:00,2.4046,2.4047,2.4045,2.40465,46900000.0
2007-04-24 22:19:00,2.4045,2.4046,2.4045,2.40455,49800000.0
2007-04-24 22:20:00,2.40455,2.40465,2.40455,2.4046,78400000.0
2007-04-24 22:21:00,2.40455,2.4049,2.4045,2.40465,191800000.0
2007-04-24 22:22:00,2.40465,2.4048,2.40455,2.4048,107800000.0
2007-04-24 22:23:00,2.4048,2.4049,2.4046,2.4047,22600000.0
2007-04-24 22:24:00,2.4047,2.4048,2.4046,2.4046,18800000.0
2007-04-24 22:25:00,2.4046,2.40515,2.4046,2.40515,109700000.0
2007-04-24 22:26:00,2.4051,2.4053,2.4051,2.4052,108300000.0
2007-04-24 22:27:00,2.405,2.4053,2.405,2.4052,61600000.0
2007-04-24 22:28:00,2.4052,2.4052,2.4051,2.4052,59400000.0
2007-04-24 22:29:00,2.4052,2.4054,2.4052,2.4054,50600000.0
2007-04-24 22:30:00,2.4054,2.4054,2.4051,2.4052,83600000.0
2007-04-24 22:31:00,2.4052,2.4053,2.4051,2.4053,43800000.0
2007-04-24 22:32:00,2.4053,2.40575,2.4051,2.4054,125200000.0
2007-04-24 22:33:00,2.4054,2.40545,2.40515,2.4053,95800000.0
2007-04-24 22:34:00,2.40535,2.40555,2.4051,2.4051,183200000.0
2007-04-24 22:35:00,2.4052,2.4054,2.4051,2.4052,232300002.0
2007-04-24 22:36:00,2.4053,2.4055,2.4053,2.4053,85600000.0
2007-04-24 22:37:00,2.4053,2.40535,2.40525,2.40525,95000000.0
2007-04-24 22:38:00,2.40525,2.40545,2.40505,2.40535,70400000.0
2007-04-24 22:39:00,2.4053,2.4054,2.4052,2.40525,47200000.0
2007-04-24 22:40:00,2.40525,2.4053,2.4052,2.40525,58600000.0
2007-04-24 22:41:00,2.40525,2.40525,2.40525,2.40525,2600000.0
2007-04-24 22:42:00,2.4053,2.4053,2.40515,2.40515,25600000.0
2007-04-24 22:43:00,2.4052,2.4053,2.40515,2.4052,94000000.0
2007-04-24 22:44:00,2.4052,2.4053,2.40515,2.4052,44800000.0
2007-04-24 22:45:00,2.4052,2.4052,2.4051,2.4051,4800000.0
2007-04-24 22:46:00,2.4051,2.4051,2.405,2.405,41000000.0
2007-04-24 22:47:00,2.4051,2.4052,2.4051,2.4052,16000000.0
2007-04-24 22:48:00,2.4053,2.4056,2.4052,2.4055,149800000.0
2007-04-24 22:49:00,2.4054,2.4057,2.40535,2.4057,122500000.0
2007-04-24 22:50:00,2.4057,2.4057,2.4054,2.4055,147400000.0
2007-04-24 22:51:00,2.4057,2.4057,2.4056,2.4056,8800000.0
2007-04-24 22:52:00,2.4055,2.4055,2.4054,2.4055,66600000.0
2007-04-24 22:53:00,2.4055,2.4055,2.4054,2.4054,38600000.0
2007-04-24 22:54:00,2.4054,2.4056,2.4054,2.4056,131700000.0
2007-04-24 22:55:00,2.4057,2.40585,2.4055,2.4056,177400000.0
2007-04-24 22:56:00,2.4055,2.4056,2.4055,2.4056,20400000.0
2007-04-24 22:57:00,2.4057,2.4057,2.4055,2.4056,69200000.0
2007-04-24 22:58:00,2.4057,2.4057,2.4054,2.4054,136000000.0
2007-04-24 22:59:00,2.4054,2.4054,2.4049,2.4049,28000000.0
2007-04-24 23:00:00,2.4049,2.4053,2.4048,2.4051,35600000.0
2007-04-24 23:01:00,2.4051,2.4053,2.4051,2.4053,22200000.0
2007-04-24 23:02:00,2.4053,2.4053,2.405,2.405,41100000.0
2007-04-24 23:03:00,2.4051,2.406,2.4051,2.4056,67300000.0
2007-04-24 23:04:00,2.4056,2.4059,2.4053,2.4055,51200000.0
2007-04-24 23:05:00,2.4055,2.4056,2.4053,2.4054,32000000.0
2007-04-24 23:06:00,2.4054,2.4054,2.4051,2.4053,60200000.0
2007-04-24 23:07:00,2.4054,2.4055,2.4054,2.4054,29600000.0
2007-04-24 23:08:00,2.4054,2.4054,2.4051,2.4051,35900000.0
2007-04-24 23:09:00,2.4051,2.4052,2.4051,2.4051,14400000.0
2007-04-24 23:10:00,2.4051,2.4054,2.4051,2.4053,45500000.0
2007-04-24 23:11:00,2.4052,2.4055,2.4052,2.4054,19200000.0
2007-04-24 23:12:00,2.4055,2.4055,2.4054,2.4055,15200000.0
2007-04-24 23:13:00,2.4055,2.40575,2.40545,2.40545,53200000.0
2007-04-24 23:14:00,2.40545,2.4055,2.4054,2.40545,29600000.0
2007-04-24 23:15:00,2.4054,2.4054,2.4053,2.4053,33000000.0
2007-04-24 23:16:00,2.4053,2.4053,2.405,2.405,67400000.0
2007-04-24 23:17:00,2.405,2.405,2.4048,2.4048,18600000.0
2007-04-24 23:18:00,2.4047,2.4047,2.4046,2.4046,33200000.0
2007-04-24 23:19:00,2.4046,2.4046,2.4046,2.4046,11200000.0
2007-04-24 23:20:00,2.4045,2.4045,2.4042,2.4042,68600000.0
2007-04-24 23:21:00,2.4043,2.4045,2.40425,2.4043,72900000.0
2007-04-24 23:22:00,2.4043,2.40455,2.4042,2.40455,97600000.0
2007-04-24 23:23:00,2.4044,2.40445,2.4042,2.4042,40600000.0
2007-04-24 23:24:00,2.40425,2.40435,2.4041,2.4043,46200000.0
2007-04-24 23:25:00,2.4042,2.4043,2.4041,2.4042,56800000.0
2007-04-24 23:26:00,2.4042,2.4045,2.4042,2.4044,75800000.0
2007-04-24 23:27:00,2.4044,2.4044,2.4041,2.4043,106000000.0
2007-04-24 23:28:00,2.4043,2.4043,2.4042,2.4042,26600000.0
2007-04-24 23:29:00,2.40378,2.40394,2.40346,2.40381,391300000.0
2007-04-24 23:30:00,2.4043,2.4044,2.4043,2.40435,38800000.0
2007-04-24 23:31:00,2.4044,2.40455,2.40415,2.4043,43400000.0
2007-04-24 23:32:00,2.4043,2.4045,2.4041,2.4045,96300000.0
2007-04-24 23:33:00,2.4045,2.4045,2.40395,2.40395,56600000.0
2007-04-24 23:34:00,2.4041,2.4045,2.4041,2.4044,108000000.0
2007-04-24 23:35:00,2.4045,2.4045,2.4042,2.4043,148800000.0
2007-04-24 23:36:00,2.40435,2.40435,2.4038,2.4041,105600000.0
2007-04-24 23:37:00,2.4041,2.4041,2.4036,2.4036,91400000.0
2007-04-24 23:38:00,2.4036,2.40415,2.403,2.40335,183600000.0
2007-04-24 23:39:00,2.4033,2.40335,2.4033,2.4033,15000000.0
2007-04-24 23:40:00,2.4033,2.40335,2.4033,2.4033,33800000.0
2007-04-24 23:41:00,2.4033,2.40375,2.4031,2.4033,195800000.0
2007-04-24 23:42:00,2.4033,2.404,2.4032,2.40395,134600000.0
2007-04-24 23:43:00,2.404,2.404,2.4036,2.4036,7400000.0
2007-04-24 23:44:00,2.4036,2.40365,2.4036,2.4036,35800000.0
2007-04-24 23:45:00,2.4036,2.4038,2.4036,2.4038,30200000.0
2007-04-24 23:46:00,2.4038,2.4038,2.4037,2.4038,17400000.0
2007-04-24 23:47:00,2.4038,2.4039,2.4036,2.4039,26600000.0
2007-04-24 23:48:00,2.4039,2.4039,2.4039,2.4039,5600000.0
2007-04-24 23:49:00,2.4039,2.4039,2.4038,2.4039,9200000.0
2007-04-24 23:50:00,2.4039,2.4039,2.4039,2.4039,3200000.0
2007-04-24 23:51:00,2.4039,2.4039,2.40375,2.4039,18000000.0
2007-04-24 23:52:00,2.4039,2.4044,2.4039,2.4043,61800000.0
2007-04-24 23:53:00,2.4044,2.40535,2.4044,2.4045,161100000.0
2007-04-24 23:54:00,2.40455,2.40455,2.4042,2.40425,38200000.0
2007-04-24 23:55:00,2.4042,2.4044,2.4042,2.4044,54000000.0
2007-04-24 23:56:00,2.4044,2.4044,2.4043,2.4043,20000000.0
2007-04-24 23:57:00,2.4043,2.4044,2.4043,2.4043,23600000.0
2007-04-24 23:58:00,2.4044,2.4048,2.4044,2.4048,46000000.0
2007-04-24 23:59:00,2.4047,2.4052,2.40465,2.4047,110900000.0
2007-04-25 00:00:00,2.40475,2.4049,2.4047,2.4049,70000000.0
2007-04-25 00:01:00,2.40495,2.40495,2.4048,2.4048,28800000.0
2007-04-25 00:02:00,2.405,2.405,2.4049,2.4049,26600000.0
2007-04-25 00:03:00,2.40485,2.4049,2.4048,2.4048,18200000.0
2007-04-25 00:04:00,2.4048,2.4049,2.4044,2.4045,73400000.0
2007-04-25 00:05:00,2.4046,2.40465,2.4046,2.40465,37800000.0
2007-04-25 00:06:00,2.4047,2.4047,2.4046,2.4047,14200000.0
2007-04-25 00:07:00,2.4047,2.4047,2.4045,2.4045,19600000.0
2007-04-25 00:08:00,2.40415,2.40427,2.40405,2.40425,57000000.0
2007-04-25 00:09:00,2.40432,2.40436,2.40417,2.40425,44400000.0
2007-04-25 00:10:00,2.4045,2.4047,2.4045,2.4047,4200000.0
2007-04-25 00:11:00,2.4045,2.4047,2.4045,2.4047,11600000.0
2007-04-25 00:12:00,2.4047,2.4047,2.4047,2.4047,11200000.0
2007-04-25 00:13:00,2.4047,2.4047,2.4045,2.4047,14000000.0
2007-04-25 00:14:00,2.4047,2.4047,2.4047,2.4047,1600000.0
2007-04-25 00:15:00,2.4047,2.4047,2.4047,2.4047,800000.0
2007-04-25 00:16:00,2.4047,2.4047,2.4043,2.4043,48400000.0
2007-04-25 00:17:00,2.40435,2.4044,2.4043,2.40435,161000000.0
2007-04-25 00:18:00,2.40435,2.40435,2.4043,2.4043,21600000.0
2007-04-25 00:19:00,2.4043,2.4045,2.4043,2.4045,50200000.0
2007-04-25 00:20:00,2.4047,2.4047,2.4047,2.4047,22800000.0
2007-04-25 00:21:00,2.4048,2.405,2.4048,2.405,21600000.0
2007-04-25 00:22:00,2.4047,2.4049,2.40455,2.4049,40600000.0
2007-04-25 00:23:00,2.4049,2.4049,2.4046,2.4049,53400000.0
2007-04-25 00:24:00,2.4049,2.4049,2.4043,2.4043,45600000.0
2007-04-25 00:25:00,2.4043,2.4045,2.4043,2.40435,37200000.0
2007-04-25 00:26:00,2.4044,2.4044,2.40435,2.40435,13600000.0
2007-04-25 00:27:00,2.4044,2.4046,2.4043,2.4043,70400000.0
2007-04-25 00:28:00,2.4043,2.4043,2.4036,2.4042,17000000.0
2007-04-25 00:29:00,2.4043,2.4043,2.4037,2.4041,15000000.0
2007-04-25 00:30:00,2.4041,2.4041,2.4038,2.4038,11400000.0
2007-04-25 00:31:00,2.4038,2.40405,2.4038,2.40395,21700000.0
2007-04-25 00:32:00,2.404,2.40405,2.40395,2.40395,36400000.0
2007-04-25 00:33:00,2.404,2.4041,2.40385,2.4041,62200000.0
2007-04-25 00:34:00,2.404,2.4041,2.40365,2.4038,65400000.0
2007-04-25 00:35:00,2.4038,2.4039,2.4036,2.40365,34800000.0
2007-04-25 00:36:00,2.4037,2.4037,2.4037,2.4037,3400000.0
2007-04-25 00:37:00,2.40325,2.40351,2.40318,2.40351,127600000.0
2007-04-25 00:38:00,2.40365,2.40365,2.4036,2.40365,12600000.0
2007-04-25 00:39:00,2.4037,2.4037,2.4037,2.4037,3400000.0
2007-04-25 00:40:00,2.40345,2.40347,2.40305,2.40328,73000000.0
2007-04-25 00:41:00,2.40347,2.40347,2.4029,2.40333,37400000.0
2007-04-25 00:42:00,2.4037,2.4042,2.4037,2.4042,25600000.0
2007-04-25 00:43:00,2.4039,2.4039,2.40385,2.40385,15400000.0
2007-04-25 00:44:00,2.4039,2.4041,2.40385,2.404,25600000.0
2007-04-25 00:45:00,2.40405,2.4042,2.40405,2.4042,17000000.0
2007-04-25 00:46:00,2.40425,2.4043,2.40425,2.40425,18000000.0
2007-04-25 00:47:00,2.4043,2.4045,2.4041,2.4043,87100000.0
2007-04-25 00:48:00,2.4043,2.4045,2.4043,2.4044,49600000.0
2007-04-25 00:49:00,2.40445,2.4045,2.4043,2.4043,58600000.0
2007-04-25 00:50:00,2.4043,2.40445,2.4039,2.40445,72100000.0
2007-04-25 00:51:00,2.40445,2.40445,2.4041,2.40435,58000000.0
2007-04-25 00:52:00,2.4044,2.4046,2.4044,2.4046,17000000.0
2007-04-25 00:53:00,2.4046,2.4048,2.4043,2.4044,67800000.0
2007-04-25 00:54:00,2.4045,2.4045,2.4043,2.4044,24800000.0
2007-04-25 00:55:00,2.40435,2.4044,2.40435,2.4044,6000000.0
2007-04-25 00:56:00,2.4044,2.4045,2.40435,2.40435,83600000.0
2007-04-25 00:57:00,2.4044,2.4044,2.40435,2.4044,15400000.0
2007-04-25 00:58:00,2.40445,2.4046,2.4043,2.40455,58800000.0
2007-04-25 00:59:00,2.4046,2.4046,2.40455,2.40455,6000000.0
2007-04-25 01:00:00,2.4045,2.4045,2.4043,2.4043,23500000.0
2007-04-25 01:01:00,2.4043,2.4049,2.4043,2.40485,77400000.0
2007-04-25 01:02:00,2.4048,2.40525,2.4048,2.4052,61500000.0
2007-04-25 01:03:00,2.40515,2.4052,2.4049,2.40495,64900000.0
2007-04-25 01:04:00,2.4049,2.40515,2.4049,2.40515,25700000.0
2007-04-25 01:05:00,2.40515,2.4054,2.405,2.4052,78800000.0
2007-04-25 01:06:00,2.4052,2.4054,2.40515,2.4052,35200000.0
2007-04-25 01:07:00,2.4052,2.4054,2.4052,2.40535,36000000.0
2007-04-25 01:08:00,2.4054,2.4055,2.4054,2.4055,146600000.0
2007-04-25 01:09:00,2.4055,2.4055,2.4055,2.4055,12800000.0
2007-04-25 01:10:00,2.4055,2.4059,2.4054,2.40575,154200000.0
2007-04-25 01:11:00,2.4058,2.4059,2.4055,2.4055,116300000.0
2007-04-25 01:12:00,2.4056,2.4056,2.4054,2.4055,40000000.0
2007-04-25 01:13:00,2.4055,2.4059,2.4054,2.4057,90400000.0
2007-04-25 01:14:00,2.4057,2.4061,2.4057,2.4059,190000000.0
2007-04-25 01:15:00,2.406,2.406,2.4056,2.4057,38900000.0
2007-04-25 01:16:00,2.4057,2.4059,2.40555,2.4056,84900000.0
2007-04-25 01:17:00,2.40555,2.4056,2.40545,2.4055,55400000.0
2007-04-25 01:18:00,2.40545,2.4055,2.40545,2.4055,42400000.0
2007-04-25 01:19:00,2.4055,2.4055,2.4054,2.4054,37000000.0
2007-04-25 01:20:00,2.4055,2.4056,2.4054,2.4055,66300000.0
2007-04-25 01:21:00,2.4054,2.4056,2.4053,2.4054,180700000.0
2007-04-25 01:22:00,2.4054,2.4055,2.4053,2.4053,55200000.0
2007-04-25 01:23:00,2.4053,2.4053,2.4051,2.4052,32900000.0
2007-04-25 01:24:00,2.4053,2.4053,2.4052,2.4052,79800000.0
2007-04-25 01:25:00,2.4051,2.4052,2.4048,2.40515,108400000.0
2007-04-25 01:26:00,2.40515,2.40515,2.405,2.40505,45000000.0
2007-04-25 01:27:00,2.405,2.4051,2.405,2.4051,13200000.0
2007-04-25 01:28:00,2.4051,2.4051,2.4051,2.4051,4000000.0
2007-04-25 01:29:00,2.4051,2.4051,2.4049,2.4049,18600000.0
2007-04-25 01:30:00,2.4049,2.4049,2.4049,2.4049,8800000.0
2007-04-25 01:31:00,2.4049,2.4049,2.4049,2.4049,30800000.0
2007-04-25 01:32:00,2.4049,2.4049,2.4049,2.4049,8000000.0
2007-04-25 01:33:00,2.4049,2.4051,2.4049,2.4051,78000000.0
2007-04-25 01:34:00,2.4051,2.4055,2.4051,2.4054,119700000.0
2007-04-25 01:35:00,2.4055,2.4055,2.40535,2.40535,56000000.0
2007-04-25 01:36:00,2.4054,2.4054,2.4053,2.4053,30600000.0
2007-04-25 01:37:00,2.40535,2.4054,2.40535,2.4054,10600000.0
2007-04-25 01:38:00,2.4055,2.4055,2.4053,2.40535,72000000.0
2007-04-25 01:39:00,2.40535,2.4055,2.4051,2.4052,148000000.0
2007-04-25 01:40:00,2.4052,2.4053,2.40515,2.4053,42400000.0
2007-04-25 01:41:00,2.4053,2.4053,2.4053,2.4053,8800000.0
2007-04-25 01:42:00,2.4053,2.4055,2.4053,2.4055,142200000.0
2007-04-25 01:43:00,2.4055,2.4055,2.4055,2.4055,111600000.0
2007-04-25 01:44:00,2.4055,2.4055,2.4055,2.4055,112000000.0
2007-04-25 01:45:00,2.4055,2.4055,2.4055,2.4055,57600000.0
2007-04-25 01:46:00,2.4055,2.4057,2.4054,2.4057,127800000.0
2007-04-25 01:47:00,2.4057,2.4057,2.4055,2.4057,34600000.0
2007-04-25 01:48:00,2.4056,2.4057,2.4055,2.4057,16200000.0
2007-04-25 01:49:00,2.4057,2.4057,2.4057,2.4057,12000000.0
2007-04-25 01:50:00,2.4056,2.4057,2.4055,2.4055,105800000.0
2007-04-25 01:51:00,2.4055,2.4057,2.4055,2.4057,69800000.0
2007-04-25 01:52:00,2.4057,2.4057,2.4056,2.4057,144400000.0
2007-04-25 01:53:00,2.40565,2.4058,2.4056,2.4058,241200000.0
2007-04-25 01:54:00,2.40575,2.4058,2.4057,2.4058,65000000.0
2007-04-25 01:55:00,2.4059,2.4059,2.4058,2.4058,79800000.0
2007-04-25 01:56:00,2.4057,2.4059,2.4057,2.4057,170700000.0
2007-04-25 01:57:00,2.4058,2.4058,2.4058,2.4058,92800000.0
2007-04-25 01:58:00,2.4058,2.406,2.4058,2.40585,98400000.0
2007-04-25 01:59:00,2.4059,2.406,2.4058,2.40585,117500000.0
2007-04-25 02:00:00,2.4059,2.4063,2.4058,2.4062,140900000.0
2007-04-25 02:01:00,2.4063,2.4063,2.4061,2.4062,80600000.0
2007-04-25 02:02:00,2.4062,2.4062,2.4059,2.4062,120500000.0
2007-04-25 02:03:00,2.4062,2.4064,2.4061,2.4064,49000000.0
2007-04-25 02:04:00,2.4066,2.4068,2.4064,2.4066,130200000.0
2007-04-25 02:05:00,2.4066,2.4066,2.4065,2.4065,34400000.0
2007-04-25 02:06:00,2.4065,2.4065,2.4062,2.4062,180400000.0
2007-04-25 02:07:00,2.4062,2.4065,2.4062,2.4064,232900000.0
2007-04-25 02:08:00,2.4062,2.4066,2.4061,2.4064,376800000.0
2007-04-25 02:09:00,2.4065,2.4067,2.4064,2.4066,44000000.0
2007-04-25 02:10:00,2.4066,2.4067,2.4065,2.4067,112000000.0
2007-04-25 02:11:00,2.4067,2.4067,2.4063,2.4064,77000000.0
2007-04-25 02:12:00,2.4065,2.4067,2.4062,2.4067,99200000.0
2007-04-25 02:13:00,2.4067,2.4067,2.40635,2.4064,111600000.0
2007-04-25 02:14:00,2.4065,2.4065,2.4063,2.4063,27400000.0
2007-04-25 02:15:00,2.4062,2.4065,2.406,2.4061,131100000.0
2007-04-25 02:16:00,2.40562,2.40601,2.40557,2.406,104000000.0
2007-04-25 02:17:00,2.40565,2.40593,2.40532,2.40532,156400000.0
2007-04-25 02:18:00,2.406,2.40705,2.406,2.4067,165800000.0
2007-04-25 02:19:00,2.40705,2.4071,2.4064,2.4068,103000000.0
2007-04-25 02:20:00,2.4068,2.4069,2.4064,2.4066,71700000.0
2007-04-25 02:21:00,2.4066,2.4067,2.4065,2.4066,33200000.0
2007-04-25 02:22:00,2.40665,2.4067,2.4061,2.4064,122400000.0
2007-04-25 02:23:00,2.4065,2.4065,2.406,2.4061,110900000.0
2007-04-25 02:24:00,2.4061,2.4063,2.406,2.4061,244400000.0
2007-04-25 02:25:00,2.4061,2.4062,2.406,2.4062,57400000.0
2007-04-25 02:26:00,2.4062,2.4063,2.4061,2.4061,47800000.0
2007-04-25 02:27:00,2.4061,2.4065,2.4061,2.4063,55800000.0
2007-04-25 02:28:00,2.4065,2.4065,2.4061,2.4063,42700000.0
2007-04-25 02:29:00,2.4063,2.4063,2.4061,2.4063,123600000.0
2007-04-25 02:30:00,2.4062,2.4064,2.4062,2.4064,69800000.0
2007-04-25 02:31:00,2.4065,2.4066,2.4062,2.4066,81200000.0
2007-04-25 02:32:00,2.4065,2.4065,2.4059,2.4061,97899999.0
2007-04-25 02:33:00,2.4062,2.4063,2.4061,2.40625,74400000.0
2007-04-25 02:34:00,2.40625,2.40625,2.406,2.4061,43200000.0
2007-04-25 02:35:00,2.4061,2.4061,2.4061,2.4061,13600000.0
2007-04-25 02:36:00,2.40605,2.4061,2.406,2.406,81200000.0
2007-04-25 02:37:00,2.4061,2.4061,2.4057,2.4058,237400000.0
2007-04-25 02:38:00,2.4059,2.4062,2.4058,2.4061,122700000.0
2007-04-25 02:39:00,2.4059,2.4063,2.4058,2.4061,80200000.0
2007-04-25 02:40:00,2.406,2.4064,2.406,2.4062,31100000.0
2007-04-25 02:41:00,2.4062,2.4062,2.4062,2.4062,2400000.0
2007-04-25 02:42:00,2.4062,2.4062,2.406,2.406,10600000.0
2007-04-25 02:43:00,2.4059,2.406,2.4058,2.4058,66200000.0
2007-04-25 02:44:00,2.4058,2.4058,2.4057,2.4057,19200000.0
2007-04-25 02:45:00,2.4057,2.406,2.4057,2.4057,39600000.0
2007-04-25 02:46:00,2.4057,2.4058,2.4057,2.4057,26400000.0
2007-04-25 02:47:00,2.4057,2.4058,2.4053,2.4053,52800000.0
2007-04-25 02:48:00,2.4053,2.4054,2.4053,2.4054,8800000.0
2007-04-25 02:49:00,2.4054,2.4055,2.4053,2.4055,56400000.0
2007-04-25 02:50:00,2.4053,2.4054,2.4053,2.4054,30100000.0
2007-04-25 02:51:00,2.4054,2.4056,2.4053,2.4055,106100000.0
2007-04-25 02:52:00,2.4054,2.4055,2.4053,2.4054,77000000.0
2007-04-25 02:53:00,2.4052,2.4056,2.4052,2.4055,117700000.0
2007-04-25 02:54:00,2.4055,2.406,2.4053,2.4058,255000000.0
2007-04-25 02:55:00,2.4058,2.4058,2.4054,2.4054,173400000.0
2007-04-25 02:56:00,2.4054,2.4058,2.4051,2.4056,49000000.0
2007-04-25 02:57:00,2.4056,2.4059,2.4056,2.4059,40200000.0
2007-04-25 02:58:00,2.4058,2.4058,2.4058,2.4058,800000.0
2007-04-25 02:59:00,2.4056,2.4058,2.4056,2.4058,29100000.0
2007-04-25 03:00:00,2.4059,2.4059,2.4055,2.4058,57800000.0
2007-04-25 03:01:00,2.4058,2.4058,2.4057,2.4057,13600000.0
2007-04-25 03:02:00,2.4057,2.4059,2.4055,2.4056,106600000.0
2007-04-25 03:03:00,2.4059,2.4059,2.4054,2.4059,67800000.0
2007-04-25 03:04:00,2.406,2.4061,2.4056,2.4057,63400000.0
2007-04-25 03:05:00,2.4057,2.4061,2.4057,2.4058,73800000.0
2007-04-25 03:06:00,2.4057,2.406,2.4057,2.4059,54000000.0
2007-04-25 03:07:00,2.4059,2.4059,2.4058,2.4058,34600000.0
2007-04-25 03:08:00,2.4058,2.4059,2.4057,2.4057,34400000.0
2007-04-25 03:09:00,2.4057,2.4059,2.4057,2.4057,23200000.0
2007-04-25 03:10:00,2.4058,2.4058,2.4056,2.4057,31400000.0
2007-04-25 03:11:00,2.4057,2.4057,2.4053,2.4053,100900000.0
2007-04-25 03:12:00,2.4053,2.4056,2.4053,2.4055,59400000.0
2007-04-25 03:13:00,2.4055,2.4055,2.4054,2.4054,8000000.0
2007-04-25 03:14:00,2.4053,2.4055,2.4052,2.4054,87600000.0
2007-04-25 03:15:00,2.4054,2.4055,2.405,2.4053,99400000.0
2007-04-25 03:16:00,2.4053,2.4054,2.40505,2.40505,30000000.0
2007-04-25 03:17:00,2.4051,2.4052,2.4047,2.4047,197700000.0
2007-04-25 03:18:00,2.405,2.4053,2.4048,2.4052,55700000.0
2007-04-25 03:19:00,2.4052,2.4053,2.4049,2.405,121000000.0
2007-04-25 03:20:00,2.405,2.4052,2.405,2.4052,8000000.0
2007-04-25 03:21:00,2.4052,2.4052,2.4048,2.4051,178500000.0
2007-04-25 03:22:00,2.4051,2.4051,2.4047,2.4049,139300000.0
2007-04-25 03:23:00,2.4049,2.4053,2.4048,2.405,130900000.0
2007-04-25 03:24:00,2.405,2.4052,2.4046,2.4047,170800000.0
2007-04-25 03:25:00,2.4048,2.4051,2.4048,2.405,59400000.0
2007-04-25 03:26:00,2.40495,2.4051,2.4049,2.4051,49000000.0
2007-04-25 03:27:00,2.4051,2.4051,2.4048,2.4049,93500000.0
2007-04-25 03:28:00,2.405,2.4051,2.405,2.405,41000000.0
2007-04-25 03:29:00,2.405,2.405,2.4049,2.405,17400000.0
2007-04-25 03:30:00,2.405,2.4051,2.4049,2.4051,56600000.0
2007-04-25 03:31:00,2.4051,2.4053,2.405,2.4053,30600000.0
2007-04-25 03:32:00,2.4053,2.4053,2.4051,2.4052,31000000.0
2007-04-25 03:33:00,2.4051,2.4052,2.4049,2.4049,82800000.0
2007-04-25 03:34:00,2.4049,2.4052,2.4049,2.4052,38600000.0
2007-04-25 03:35:00,2.4053,2.4054,2.4049,2.4054,103300000.0
2007-04-25 03:36:00,2.4054,2.4056,2.4054,2.4054,27800000.0
2007-04-25 03:37:00,2.4053,2.4053,2.4052,2.4052,23000000.0
2007-04-25 03:38:00,2.4052,2.4053,2.4052,2.4053,61000000.0
2007-04-25 03:39:00,2.4053,2.4053,2.4052,2.4053,47200000.0
2007-04-25 03:40:00,2.4053,2.4053,2.4053,2.4053,11000000.0
2007-04-25 03:41:00,2.4054,2.4054,2.4053,2.4053,41600000.0
2007-04-25 03:42:00,2.4053,2.4053,2.405,2.4051,144900000.0
2007-04-25 03:43:00,2.4053,2.4053,2.4053,2.4053,13800000.0
2007-04-25 03:44:00,2.4053,2.4053,2.405,2.4053,59600000.0
2007-04-25 03:45:00,2.4053,2.4054,2.40525,2.4053,24400000.0
2007-04-25 03:46:00,2.4054,2.4055,2.4052,2.4052,19300000.0
2007-04-25 03:47:00,2.4051,2.4054,2.4051,2.4053,76200000.0
2007-04-25 03:48:00,2.4053,2.4054,2.4052,2.4054,63800000.0
2007-04-25 03:49:00,2.4054,2.4054,2.4052,2.4054,64000000.0
2007-04-25 03:50:00,2.4054,2.4054,2.4054,2.4054,77000000.0
2007-04-25 03:51:00,2.4054,2.4058,2.4052,2.4056,71500000.0
2007-04-25 03:52:00,2.4057,2.4058,2.4056,2.4058,128400000.0
2007-04-25 03:53:00,2.4058,2.4058,2.4056,2.4057,43200000.0
2007-04-25 03:54:00,2.4056,2.4057,2.4056,2.4056,32800000.0
2007-04-25 03:55:00,2.4056,2.4058,2.4054,2.40565,99800000.0
2007-04-25 03:56:00,2.40555,2.4057,2.4053,2.4057,42200000.0
2007-04-25 03:57:00,2.4056,2.40565,2.4055,2.4056,38100000.0
2007-04-25 03:58:00,2.4056,2.4056,2.4053,2.40545,92200000.0
2007-04-25 03:59:00,2.4053,2.4055,2.4053,2.4054,41400000.0
2007-04-25 04:00:00,2.4054,2.4054,2.4052,2.4053,37200000.0
2007-04-25 04:01:00,2.4053,2.4055,2.4053,2.4055,28400000.0
2007-04-25 04:02:00,2.4055,2.4055,2.4055,2.4055,4000000.0
2007-04-25 04:03:00,2.4051,2.4055,2.4051,2.4055,48900000.0
2007-04-25 04:04:00,2.4055,2.4056,2.4054,2.4054,20400000.0
2007-04-25 04:05:00,2.4052,2.4054,2.4052,2.4054,29000000.0
2007-04-25 04:06:00,2.4054,2.4055,2.4054,2.4054,76200000.0
2007-04-25 04:07:00,2.4054,2.4055,2.4054,2.4055,14600000.0
2007-04-25 04:08:00,2.4055,2.4055,2.4054,2.4055,35200000.0
2007-04-25 04:09:00,2.4055,2.4055,2.4054,2.4055,24600000.0
2007-04-25 04:10:00,2.4055,2.4055,2.4055,2.4055,6800000.0
2007-04-25 04:11:00,2.4055,2.4056,2.4055,2.4056,15600000.0
2007-04-25 04:12:00,2.4056,2.4057,2.4056,2.4056,27600000.0
2007-04-25 04:13:00,2.4055,2.4056,2.4054,2.4055,31000000.0
2007-04-25 04:14:00,2.4055,2.4057,2.4055,2.4057,36000000.0
2007-04-25 04:15:00,2.4057,2.4057,2.4055,2.4055,32400000.0
2007-04-25 04:16:00,2.4056,2.4056,2.4053,2.4055,60200000.0
2007-04-25 04:17:00,2.4055,2.4055,2.4052,2.4054,51700000.0
2007-04-25 04:18:00,2.4054,2.4055,2.4054,2.4055,18200000.0
2007-04-25 04:19:00,2.4055,2.4055,2.4052,2.4054,59100000.0
2007-04-25 04:20:00,2.40535,2.40535,2.4052,2.4053,40000000.0
2007-04-25 04:21:00,2.4053,2.4054,2.4053,2.4053,67400000.0
2007-04-25 04:22:00,2.4053,2.4054,2.4053,2.4054,75800000.0
2007-04-25 04:23:00,2.4054,2.4057,2.4053,2.4055,96600000.0
2007-04-25 04:24:00,2.4056,2.4057,2.4051,2.4051,124300000.0
2007-04-25 04:25:00,2.4055,2.4055,2.4054,2.4054,21800000.0
2007-04-25 04:26:00,2.4054,2.4058,2.4054,2.40555,77500000.0
2007-04-25 04:27:00,2.4056,2.4057,2.4054,2.4056,98800000.0
2007-04-25 04:28:00,2.4056,2.4056,2.4052,2.4053,45200000.0
2007-04-25 04:29:00,2.4053,2.4054,2.4051,2.4053,118800000.0
2007-04-25 04:30:00,2.4053,2.4057,2.405,2.4057,175100000.0
2007-04-25 04:31:00,2.4057,2.4059,2.4056,2.4057,68600000.0
2007-04-25 04:32:00,2.4057,2.4059,2.4055,2.4056,66400000.0
2007-04-25 04:33:00,2.40565,2.4058,2.4056,2.4056,221900000.0
2007-04-25 04:34:00,2.4056,2.4057,2.4054,2.4056,44600000.0
2007-04-25 04:35:00,2.4056,2.4057,2.4054,2.4055,85099999.0
2007-04-25 04:36:00,2.4056,2.4056,2.4055,2.4056,34000000.0
2007-04-25 04:37:00,2.4057,2.4057,2.4056,2.4056,68200000.0
2007-04-25 04:38:00,2.4057,2.4057,2.4055,2.4057,93600000.0
2007-04-25 04:39:00,2.4057,2.4057,2.4056,2.4056,75500000.0
2007-04-25 04:40:00,2.4056,2.4056,2.4052,2.40555,56100000.0
2007-04-25 04:41:00,2.40555,2.4056,2.4054,2.4054,82100000.0
2007-04-25 04:42:00,2.4054,2.4055,2.4054,2.4055,46100000.0
2007-04-25 04:43:00,2.4056,2.4056,2.4055,2.4056,47000000.0
2007-04-25 04:44:00,2.4056,2.4057,2.4055,2.4057,59500000.0
2007-04-25 04:45:00,2.4057,2.4057,2.4055,2.4057,29200000.0
2007-04-25 04:46:00,2.4056,2.4057,2.4056,2.4057,7200000.0
2007-04-25 04:47:00,2.40532,2.40539,2.40486,2.40539,32500000.0
2007-04-25 04:48:00,2.40555,2.40555,2.4054,2.4055,51000000.0
2007-04-25 04:49:00,2.4055,2.4055,2.4053,2.4055,86200000.0
2007-04-25 04:50:00,2.4054,2.4058,2.4054,2.4058,92800000.0
2007-04-25 04:51:00,2.4057,2.4061,2.4055,2.4057,208400000.0
2007-04-25 04:52:00,2.4057,2.4061,2.4057,2.4061,97600000.0
2007-04-25 04:53:00,2.4061,2.4062,2.4057,2.406,91999999.0
2007-04-25 04:54:00,2.4058,2.4062,2.4058,2.4062,75200000.0
2007-04-25 04:55:00,2.4062,2.4062,2.4062,2.4062,20000000.0
2007-04-25 04:56:00,2.4062,2.4062,2.4059,2.406,52700000.0
2007-04-25 04:57:00,2.406,2.406,2.406,2.406,4800000.0
2007-04-25 04:58:00,2.4059,2.4059,2.4057,2.4058,41200000.0
2007-04-25 04:59:00,2.4057,2.4058,2.40555,2.4058,22600000.0
2007-04-25 05:00:00,2.4058,2.4058,2.4058,2.4058,21600000.0
2007-04-25 05:01:00,2.4058,2.4058,2.4052,2.4052,55300000.0
2007-04-25 05:02:00,2.40565,2.4057,2.4052,2.4056,61500000.0
2007-04-25 05:03:00,2.40503,2.40562,2.40459,2.40562,24000000.0
2007-04-25 05:04:00,2.4057,2.4058,2.4057,2.4058,5600000.0
2007-04-25 05:05:00,2.4058,2.4058,2.4057,2.4057,32100000.0
2007-04-25 05:06:00,2.4057,2.4059,2.4057,2.4059,45600000.0
2007-04-25 05:07:00,2.40551,2.40554,2.40524,2.40536,75000000.0
2007-04-25 05:08:00,2.406,2.406,2.4058,2.4059,39200000.0
2007-04-25 05:09:00,2.4058,2.4059,2.4058,2.4058,57200000.0
2007-04-25 05:10:00,2.4058,2.4059,2.4058,2.4058,29600000.0
2007-04-25 05:11:00,2.4057,2.4058,2.4057,2.40575,33500000.0
2007-04-25 05:12:00,2.40575,2.4058,2.4057,2.4058,43100000.0
2007-04-25 05:13:00,2.4058,2.4058,2.4057,2.4057,10000000.0
2007-04-25 05:14:00,2.4057,2.4057,2.4054,2.4056,72800000.0
2007-04-25 05:15:00,2.4058,2.4058,2.4055,2.4055,44400000.0
2007-04-25 05:16:00,2.4058,2.4058,2.4055,2.4057,23400000.0
2007-04-25 05:17:00,2.4057,2.4057,2.4056,2.4056,20600000.0
2007-04-25 05:18:00,2.4056,2.4056,2.4056,2.4056,4000000.0
2007-04-25 05:19:00,2.4056,2.4056,2.4056,2.4056,29400000.0
2007-04-25 05:20:00,2.4056,2.4058,2.4056,2.4058,7400000.0
2007-04-25 05:21:00,2.4058,2.4061,2.4058,2.4058,61600000.0
2007-04-25 05:22:00,2.4058,2.4059,2.4058,2.4059,16400000.0
2007-04-25 05:23:00,2.4059,2.4059,2.4059,2.4059,15600000.0
2007-04-25 05:24:00,2.4059,2.4059,2.4059,2.4059,21400000.0
2007-04-25 05:25:00,2.4059,2.4059,2.4059,2.4059,12200000.0
2007-04-25 05:26:00,2.40557,2.40567,2.40516,2.4055,100600000.0
2007-04-25 05:27:00,2.4059,2.406,2.4059,2.406,28600000.0
2007-04-25 05:28:00,2.4061,2.4061,2.406,2.406,10400000.0
2007-04-25 05:29:00,2.406,2.406,2.406,2.406,18800000.0
2007-04-25 05:30:00,2.406,2.406,2.4059,2.4059,13000000.0
2007-04-25 05:31:00,2.40585,2.4059,2.40585,2.4059,16700000.0
2007-04-25 05:32:00,2.406,2.4061,2.4059,2.4059,71800000.0
2007-04-25 05:33:00,2.4059,2.4061,2.4058,2.4059,174200000.0
2007-04-25 05:34:00,2.4061,2.4062,2.4058,2.406,67500000.0
2007-04-25 05:35:00,2.4061,2.4062,2.4061,2.4061,55100000.0
2007-04-25 05:36:00,2.4061,2.4062,2.4061,2.4062,35400000.0
2007-04-25 05:37:00,2.4062,2.4064,2.4062,2.4064,20800000.0
2007-04-25 05:38:00,2.4061,2.4064,2.4061,2.4064,44900000.0
2007-04-25 05:39:00,2.4066,2.4066,2.4064,2.4064,16400000.0
2007-04-25 05:40:00,2.4066,2.4066,2.4061,2.4066,57200000.0
2007-04-25 05:41:00,2.4064,2.4066,2.4064,2.4066,43200000.0
2007-04-25 05:42:00,2.4064,2.4066,2.4064,2.4064,20200000.0
2007-04-25 05:43:00,2.4063,2.4066,2.4063,2.4066,10600000.0
2007-04-25 05:44:00,2.4066,2.4066,2.4063,2.4063,19600000.0
2007-04-25 05:45:00,2.4064,2.4066,2.4064,2.4066,9600000.0
2007-04-25 05:46:00,2.4066,2.4066,2.4063,2.4064,17000000.0
2007-04-25 05:47:00,2.40588,2.40612,2.40588,2.40601,98900000.0
2007-04-25 05:48:00,2.4064,2.4064,2.4061,2.4064,19600000.0
2007-04-25 05:49:00,2.4064,2.4064,2.4061,2.4061,27400000.0
2007-04-25 05:50:00,2.40615,2.4064,2.4061,2.4064,56600000.0
2007-04-25 05:51:00,2.4064,2.4064,2.4062,2.4063,24600000.0
2007-04-25 05:52:00,2.4063,2.4066,2.4062,2.4066,67400000.0
2007-04-25 05:53:00,2.4066,2.4068,2.4063,2.4066,31600000.0
2007-04-25 05:54:00,2.4066,2.4066,2.4066,2.4066,29200000.0
2007-04-25 05:55:00,2.4066,2.407,2.4066,2.4066,89600000.0
2007-04-25 05:56:00,2.4066,2.4068,2.4065,2.4066,57400000.0
2007-04-25 05:57:00,2.4066,2.4068,2.4066,2.4066,115600000.0
2007-04-25 05:58:00,2.4066,2.4068,2.4066,2.4067,195200000.0
2007-04-25 05:59:00,2.4067,2.4074,2.4065,2.40705,274700000.0
2007-04-25 06:00:00,2.4071,2.4071,2.4067,2.4068,115200000.0
2007-04-25 06:01:00,2.407,2.4071,2.4069,2.4071,58400000.0
2007-04-25 06:02:00,2.4068,2.4072,2.4068,2.4072,29500000.0
2007-04-25 06:03:00,2.4072,2.4075,2.4068,2.4075,111400000.0
2007-04-25 06:04:00,2.4075,2.4076,2.4075,2.4076,23200000.0
2007-04-25 06:05:00,2.4076,2.40785,2.4076,2.4077,112400000.0
2007-04-25 06:06:00,2.4078,2.4081,2.4077,2.4077,110400000.0
2007-04-25 06:07:00,2.4077,2.4079,2.4076,2.4079,92900000.0
2007-04-25 06:08:00,2.4077,2.4079,2.4077,2.4079,13600000.0
2007-04-25 06:09:00,2.40755,2.40766,2.40736,2.40759,47000000.0
2007-04-25 06:10:00,2.4079,2.4079,2.4079,2.4079,15200000.0
2007-04-25 06:11:00,2.4079,2.4079,2.4079,2.4079,12800000.0
2007-04-25 06:12:00,2.4079,2.4079,2.4079,2.4079,9600000.0
2007-04-25 06:13:00,2.4079,2.408,2.4079,2.408,43300000.0
2007-04-25 06:14:00,2.4079,2.4083,2.4077,2.4082,168100000.0
2007-04-25 06:15:00,2.4082,2.4084,2.4077,2.408,80600000.0
2007-04-25 06:16:00,2.408,2.408,2.408,2.408,11200000.0
2007-04-25 06:17:00,2.408,2.4082,2.408,2.4082,40400000.0
2007-04-25 06:18:00,2.40815,2.4095,2.40815,2.4095,172800000.0
2007-04-25 06:19:00,2.4095,2.41,2.4091,2.4093,120500000.0
2007-04-25 06:20:00,2.4093,2.4093,2.4086,2.4086,124800000.0
2007-04-25 06:21:00,2.4086,2.409,2.4086,2.409,24800000.0
2007-04-25 06:22:00,2.409,2.409,2.4084,2.4084,82800000.0
2007-04-25 06:23:00,2.4084,2.4084,2.408,2.4083,121900000.0
2007-04-25 06:24:00,2.40825,2.4083,2.4079,2.408,132900000.0
2007-04-25 06:25:00,2.40805,2.40805,2.40785,2.40795,70400000.0
2007-04-25 06:26:00,2.40795,2.4082,2.4077,2.40805,37800000.0
2007-04-25 06:27:00,2.4078,2.4081,2.4078,2.408,15000000.0
2007-04-25 06:28:00,2.4081,2.4081,2.4078,2.4081,21800000.0
2007-04-25 06:29:00,2.40805,2.4083,2.4077,2.4083,77000000.0
2007-04-25 06:30:00,2.40835,2.40835,2.4078,2.4083,68200000.0
2007-04-25 06:31:00,2.4083,2.4084,2.4082,2.4084,32800000.0
2007-04-25 06:32:00,2.4084,2.4086,2.4084,2.4084,12600000.0
2007-04-25 06:33:00,2.4084,2.4084,2.4083,2.40835,14600000.0
2007-04-25 06:34:00,2.4084,2.4085,2.4078,2.4083,103400000.0
2007-04-25 06:35:00,2.4082,2.40825,2.4078,2.4081,37000000.0
2007-04-25 06:36:00,2.40815,2.40815,2.4081,2.4081,37800000.0
2007-04-25 06:37:00,2.4081,2.4081,2.4077,2.4077,40300000.0
2007-04-25 06:38:00,2.4079,2.4079,2.4077,2.4078,30600000.0
2007-04-25 06:39:00,2.4078,2.40785,2.4074,2.40775,69000000.0
2007-04-25 06:40:00,2.4077,2.4078,2.4076,2.4076,21600000.0
2007-04-25 06:41:00,2.4076,2.4076,2.4076,2.4076,10000000.0
2007-04-25 06:42:00,2.4077,2.4077,2.4075,2.4075,8400000.0
2007-04-25 06:43:00,2.40765,2.40765,2.4074,2.4074,14400000.0
2007-04-25 06:44:00,2.4075,2.4075,2.4073,2.4075,19900000.0
2007-04-25 06:45:00,2.4075,2.4075,2.4075,2.4075,4800000.0
2007-04-25 06:46:00,2.4074,2.4075,2.4073,2.4073,47200000.0
2007-04-25 06:47:00,2.4072,2.4074,2.4072,2.4072,47400000.0
2007-04-25 06:48:00,2.407,2.4072,2.407,2.407,18800000.0
2007-04-25 06:49:00,2.407,2.4072,2.407,2.407,24200000.0
2007-04-25 06:50:00,2.4071,2.4072,2.407,2.4071,78000000.0
2007-04-25 06:51:00,2.4071,2.4074,2.407,2.4074,20800000.0
2007-04-25 06:52:00,2.4074,2.4074,2.4072,2.4072,11800000.0
2007-04-25 06:53:00,2.4075,2.4075,2.4072,2.4074,43600000.0
2007-04-25 06:54:00,2.4074,2.4074,2.4072,2.4072,20400000.0
2007-04-25 06:55:00,2.4072,2.4072,2.4071,2.4072,16000000.0
2007-04-25 06:56:00,2.4071,2.4074,2.4071,2.4073,21600000.0
2007-04-25 06:57:00,2.4071,2.4074,2.4071,2.4074,31600000.0
2007-04-25 06:58:00,2.4074,2.4074,2.4069,2.4072,68800000.0
2007-04-25 06:59:00,2.4072,2.4074,2.407,2.4074,42700000.0
2007-04-25 07:00:00,2.4074,2.4074,2.4074,2.4074,6400000.0
2007-04-25 07:01:00,2.4074,2.4074,2.4071,2.4073,140500000.0
2007-04-25 07:02:00,2.4072,2.4073,2.4071,2.4071,135200000.0
2007-04-25 07:03:00,2.4071,2.4071,2.40705,2.4071,188200000.0
2007-04-25 07:04:00,2.4071,2.4072,2.407,2.407,181600000.0
2007-04-25 07:05:00,2.407,2.4071,2.4069,2.4069,48200000.0
2007-04-25 07:06:00,2.40685,2.407,2.40685,2.4069,134500000.0
2007-04-25 07:07:00,2.4069,2.407,2.4067,2.407,82199999.0
2007-04-25 07:08:00,2.407,2.407,2.4068,2.4069,60800000.0
2007-04-25 07:09:00,2.407,2.4072,2.407,2.4072,1600000.0
2007-04-25 07:10:00,2.4071,2.4071,2.4067,2.4071,49400000.0
2007-04-25 07:11:00,2.4071,2.4072,2.407,2.4072,22400000.0
2007-04-25 07:12:00,2.4072,2.4072,2.4071,2.4072,24600000.0
2007-04-25 07:13:00,2.4073,2.4079,2.4073,2.4077,60900000.0
2007-04-25 07:14:00,2.4077,2.4077,2.4073,2.4075,88500000.0
2007-04-25 07:15:00,2.4076,2.4076,2.4073,2.4076,45500000.0
2007-04-25 07:16:00,2.4076,2.4076,2.4075,2.4076,17400000.0
2007-04-25 07:17:00,2.4076,2.4077,2.4076,2.4077,44200000.0
2007-04-25 07:18:00,2.40765,2.4077,2.4076,2.4076,21400000.0
2007-04-25 07:19:00,2.4076,2.4076,2.4075,2.4075,25800000.0
2007-04-25 07:20:00,2.4076,2.4076,2.4076,2.4076,67000000.0
2007-04-25 07:21:00,2.4076,2.4078,2.4076,2.4078,13000000.0
2007-04-25 07:22:00,2.4078,2.4078,2.4076,2.4078,33200000.0
2007-04-25 07:23:00,2.4078,2.4078,2.4076,2.4078,52000000.0
2007-04-25 07:24:00,2.4078,2.408,2.4077,2.408,22000000.0
2007-04-25 07:25:00,2.4079,2.408,2.4079,2.408,24200000.0
2007-04-25 07:26:00,2.4079,2.4079,2.4076,2.4078,61100000.0
2007-04-25 07:27:00,2.4078,2.4078,2.4078,2.4078,3400000.0
2007-04-25 07:28:00,2.40785,2.40785,2.40775,2.40775,16200000.0
2007-04-25 07:29:00,2.4078,2.4078,2.4077,2.4078,24000000.0
2007-04-25 07:30:00,2.4078,2.4078,2.4072,2.4077,159900000.0
2007-04-25 07:31:00,2.4079,2.4079,2.4076,2.4077,85500000.0
2007-04-25 07:32:00,2.4077,2.4077,2.4075,2.4075,95500000.0
2007-04-25 07:33:00,2.4075,2.4076,2.4072,2.4075,83000000.0
2007-04-25 07:34:00,2.4073,2.4075,2.4069,2.4069,198800000.0
2007-04-25 07:35:00,2.4071,2.4074,2.4071,2.40725,167400000.0
2007-04-25 07:36:00,2.4073,2.4074,2.407,2.4072,84200000.0
2007-04-25 07:37:00,2.4072,2.4073,2.4072,2.4072,29000000.0
2007-04-25 07:38:00,2.4072,2.4074,2.407,2.40725,56200000.0
2007-04-25 07:39:00,2.4072,2.4072,2.4068,2.4069,82000000.0
2007-04-25 07:40:00,2.4069,2.40725,2.4066,2.40695,133600000.0
2007-04-25 07:41:00,2.40705,2.40705,2.40675,2.40685,61400000.0
2007-04-25 07:42:00,2.4069,2.40695,2.4068,2.40685,78200000.0
2007-04-25 07:43:00,2.40685,2.40685,2.40675,2.40675,78200000.0
2007-04-25 07:44:00,2.40675,2.40675,2.4067,2.4067,11200000.0
2007-04-25 07:45:00,2.4067,2.40705,2.4066,2.407,87200000.0
2007-04-25 07:46:00,2.407,2.407,2.4065,2.40665,83700000.0
2007-04-25 07:47:00,2.40665,2.4069,2.4066,2.4069,139000000.0
2007-04-25 07:48:00,2.40695,2.40705,2.40675,2.4069,137000000.0
2007-04-25 07:49:00,2.4069,2.40705,2.4066,2.4066,95000000.0
2007-04-25 07:50:00,2.4068,2.40695,2.4066,2.4068,56000000.0
2007-04-25 07:51:00,2.4066,2.4069,2.40635,2.40635,106100000.0
2007-04-25 07:52:00,2.40635,2.40655,2.4061,2.4061,137600000.0
2007-04-25 07:53:00,2.4061,2.4062,2.4058,2.4059,65800000.0
2007-04-25 07:54:00,2.4059,2.406,2.40585,2.4059,30200000.0
2007-04-25 07:55:00,2.406,2.4061,2.4059,2.406,35900000.0
2007-04-25 07:56:00,2.4061,2.4062,2.4057,2.40575,56200000.0
2007-04-25 07:57:00,2.4059,2.4068,2.4059,2.4068,120800000.0
2007-04-25 07:58:00,2.4068,2.407,2.4066,2.4069,56800000.0
2007-04-25 07:59:00,2.4069,2.4072,2.4062,2.4068,99800000.0
2007-04-25 08:00:00,2.4067,2.40735,2.4066,2.40725,222799999.0
2007-04-25 08:01:00,2.40725,2.4074,2.407,2.40705,98600000.0
2007-04-25 08:02:00,2.40705,2.4075,2.40705,2.40745,167200000.0
2007-04-25 08:03:00,2.40745,2.40745,2.407,2.40715,150500000.0
2007-04-25 08:04:00,2.4072,2.40765,2.4072,2.4072,104900000.0
2007-04-25 08:05:00,2.4072,2.4073,2.4066,2.407,190200000.0
2007-04-25 08:06:00,2.4071,2.4078,2.4071,2.4077,254700000.0
2007-04-25 08:07:00,2.4076,2.40795,2.4072,2.4073,251200000.0
2007-04-25 08:08:00,2.4073,2.4075,2.407,2.40705,160500000.0
2007-04-25 08:09:00,2.4072,2.4079,2.4071,2.4074,273500000.0
2007-04-25 08:10:00,2.4074,2.40825,2.4072,2.408,266100000.0
2007-04-25 08:11:00,2.4079,2.4087,2.4078,2.4087,332799998.0
2007-04-25 08:12:00,2.4089,2.4091,2.4075,2.4078,320300000.0
2007-04-25 08:13:00,2.40785,2.40785,2.4071,2.4077,374399999.0
2007-04-25 08:14:00,2.4076,2.4078,2.407,2.4072,293099999.0
2007-04-25 08:15:00,2.4072,2.4072,2.4064,2.4072,344700000.0
2007-04-25 08:16:00,2.4072,2.4075,2.40695,2.4071,392600000.0
2007-04-25 08:17:00,2.4071,2.4071,2.4066,2.4069,195200000.0
2007-04-25 08:18:00,2.4068,2.4074,2.4068,2.4072,246900000.0
2007-04-25 08:19:00,2.40705,2.4071,2.4068,2.4071,81200000.0
2007-04-25 08:20:00,2.407,2.4074,2.407,2.4073,196800000.0
2007-04-25 08:21:00,2.4073,2.4076,2.4069,2.4073,386100000.0
2007-04-25 08:22:00,2.40735,2.4078,2.407,2.4078,628800002.0
2007-04-25 08:23:00,2.40765,2.408,2.4072,2.4076,407699998.0
2007-04-25 08:24:00,2.40755,2.4077,2.4073,2.40735,409499999.0
2007-04-25 08:25:00,2.4073,2.40745,2.4071,2.4072,152800000.0
2007-04-25 08:26:00,2.4071,2.4076,2.4071,2.4076,126400000.0
2007-04-25 08:27:00,2.4078,2.4078,2.4073,2.40755,197600000.0
2007-04-25 08:28:00,2.4077,2.408,2.4074,2.4078,220700000.0
2007-04-25 08:29:00,2.4078,2.4082,2.40765,2.40805,305499999.0
2007-04-25 08:30:00,2.4081,2.4086,2.408,2.4081,561700000.0
2007-04-25 08:31:00,2.4081,2.4083,2.4078,2.40785,172000000.0
2007-04-25 08:32:00,2.4078,2.4085,2.4078,2.4083,269500000.0
2007-04-25 08:33:00,2.4082,2.4083,2.4076,2.408,227200000.0
2007-04-25 08:34:00,2.408,2.4085,2.4077,2.4083,351900000.0
2007-04-25 08:35:00,2.4085,2.4085,2.4077,2.4079,224099999.0
2007-04-25 08:36:00,2.4079,2.4081,2.4063,2.4075,465700000.0
2007-04-25 08:37:00,2.4075,2.4076,2.4069,2.4069,692299998.0
2007-04-25 08:38:00,2.4069,2.4069,2.406,2.4069,389099999.0
2007-04-25 08:39:00,2.4069,2.407,2.4065,2.40675,361000000.0
2007-04-25 08:40:00,2.40665,2.407,2.4063,2.4067,292099998.0
2007-04-25 08:41:00,2.4067,2.4072,2.4067,2.4069,379100000.0
2007-04-25 08:42:00,2.40695,2.40695,2.4066,2.4069,273599998.0
2007-04-25 08:43:00,2.407,2.4075,2.40685,2.407,505100000.0
2007-04-25 08:44:00,2.407,2.40755,2.4069,2.4073,348100001.0
2007-04-25 08:45:00,2.4074,2.4079,2.4071,2.4077,470899999.0
2007-04-25 08:46:00,2.4079,2.4084,2.40715,2.4074,528600001.0
2007-04-25 08:47:00,2.4074,2.4076,2.4071,2.40735,341799999.0
2007-04-25 08:48:00,2.4073,2.4077,2.4072,2.40745,274900000.0
2007-04-25 08:49:00,2.40745,2.40745,2.40655,2.40705,449500000.0
2007-04-25 08:50:00,2.407,2.4071,2.4066,2.40695,440300000.0
2007-04-25 08:51:00,2.407,2.40715,2.40625,2.4063,494800004.0
2007-04-25 08:52:00,2.4063,2.4073,2.4063,2.40705,470600000.0
2007-04-25 08:53:00,2.407,2.4082,2.40695,2.4082,598599998.0
2007-04-25 08:54:00,2.4082,2.4092,2.4079,2.4092,553399999.0
2007-04-25 08:55:00,2.4091,2.4096,2.4089,2.4096,693000001.0
2007-04-25 08:56:00,2.4096,2.4096,2.4089,2.4089,365800000.0
2007-04-25 08:57:00,2.4089,2.4093,2.4087,2.4091,486400003.0
2007-04-25 08:58:00,2.4091,2.4093,2.4088,2.4093,189100000.0
2007-04-25 08:59:00,2.4093,2.4096,2.4087,2.4096,347200000.0
2007-04-25 09:00:00,2.4096,2.4097,2.4091,2.4094,338600001.0
2007-04-25 09:01:00,2.4093,2.4094,2.409,2.4092,221800000.0
2007-04-25 09:02:00,2.4093,2.4093,2.4086,2.4087,298700000.0
2007-04-25 09:03:00,2.4087,2.4094,2.4086,2.4094,302100001.0
2007-04-25 09:04:00,2.4094,2.4094,2.40875,2.4088,385300002.0
2007-04-25 09:05:00,2.4088,2.409,2.4085,2.40885,154800001.0
2007-04-25 09:06:00,2.40885,2.40955,2.40885,2.4095,222400000.0
2007-04-25 09:07:00,2.4094,2.4097,2.40915,2.4096,485700000.0
2007-04-25 09:08:00,2.4097,2.4101,2.4096,2.4099,398999999.0
2007-04-25 09:09:00,2.4099,2.4099,2.4091,2.4092,181200000.0
2007-04-25 09:10:00,2.4094,2.4095,2.409,2.4094,418999999.0
2007-04-25 09:11:00,2.4095,2.4095,2.409,2.40925,276600001.0
2007-04-25 09:12:00,2.4092,2.40925,2.409,2.4091,105300000.0
2007-04-25 09:13:00,2.409,2.4092,2.409,2.409,176000000.0
2007-04-25 09:14:00,2.4091,2.40915,2.4086,2.40905,248300000.0
2007-04-25 09:15:00,2.409,2.40935,2.4088,2.4092,129600000.0
2007-04-25 09:16:00,2.40915,2.4096,2.4087,2.4095,415499999.0
2007-04-25 09:17:00,2.4094,2.4102,2.4094,2.41,310400000.0
2007-04-25 09:18:00,2.4101,2.4104,2.4099,2.4101,193500000.0
2007-04-25 09:19:00,2.4101,2.41015,2.4096,2.40995,460300000.0
2007-04-25 09:20:00,2.4099,2.4099,2.4095,2.40975,309799998.0
2007-04-25 09:21:00,2.4096,2.4097,2.4092,2.40945,309000004.0
2007-04-25 09:22:00,2.40945,2.4097,2.409,2.409,485599997.0
2007-04-25 09:23:00,2.4091,2.40935,2.4088,2.4093,281200000.0
2007-04-25 09:24:00,2.4093,2.4093,2.409,2.4092,216800000.0
2007-04-25 09:25:00,2.4092,2.4095,2.4092,2.4094,176999998.0
2007-04-25 09:26:00,2.40945,2.4099,2.4093,2.4099,297700000.0
2007-04-25 09:27:00,2.4099,2.41,2.4097,2.41,162800000.0
2007-04-25 09:28:00,2.41,2.4102,2.4096,2.4097,330300002.0
2007-04-25 09:29:00,2.4097,2.4109,2.4097,2.4109,406300003.0
2007-04-25 09:30:00,2.411,2.411,2.4103,2.4103,206400000.0
2007-04-25 09:31:00,2.4103,2.4111,2.4103,2.4108,399900000.0
2007-04-25 09:32:00,2.4108,2.4113,2.4105,2.4113,567100001.0
2007-04-25 09:33:00,2.4112,2.4114,2.411,2.41115,279699999.0
2007-04-25 09:34:00,2.41115,2.4113,2.4107,2.4107,215800000.0
2007-04-25 09:35:00,2.4106,2.411,2.4103,2.4105,330800000.0
2007-04-25 09:36:00,2.4104,2.4105,2.4102,2.41035,108600000.0
2007-04-25 09:37:00,2.41035,2.4105,2.4102,2.4103,136500001.0
2007-04-25 09:38:00,2.4104,2.4106,2.4102,2.4104,322200000.0
2007-04-25 09:39:00,2.4104,2.4104,2.41,2.4102,176000001.0
2007-04-25 09:40:00,2.4102,2.4105,2.4102,2.41045,303900000.0
2007-04-25 09:41:00,2.4104,2.4106,2.4101,2.4104,283200000.0
2007-04-25 09:42:00,2.41035,2.4105,2.4102,2.4103,293100000.0
2007-04-25 09:43:00,2.4103,2.4104,2.4101,2.4101,315000000.0
2007-04-25 09:44:00,2.4102,2.4106,2.4101,2.4103,300699997.0
2007-04-25 09:45:00,2.4105,2.4108,2.4104,2.4107,346000001.0
2007-04-25 09:46:00,2.4107,2.41115,2.4107,2.41115,308099999.0
2007-04-25 09:47:00,2.4109,2.4111,2.4107,2.4108,332299998.0
2007-04-25 09:48:00,2.4108,2.4108,2.4106,2.4107,193500000.0
2007-04-25 09:49:00,2.4107,2.41075,2.41005,2.4104,196800000.0
2007-04-25 09:50:00,2.4104,2.4107,2.4104,2.4105,312000000.0
2007-04-25 09:51:00,2.4105,2.4109,2.4105,2.4107,205900000.0
2007-04-25 09:52:00,2.4107,2.4109,2.4105,2.4107,145500000.0
2007-04-25 09:53:00,2.4107,2.4107,2.4104,2.4105,312999998.0
2007-04-25 09:54:00,2.4106,2.4107,2.4104,2.4106,117200000.0
2007-04-25 09:55:00,2.4104,2.4106,2.4102,2.4105,157500000.0
2007-04-25 09:56:00,2.4105,2.4106,2.4102,2.4106,206000000.0
2007-04-25 09:57:00,2.4106,2.4109,2.4106,2.4107,264299999.0
2007-04-25 09:58:00,2.41055,2.411,2.41055,2.4108,327100000.0
2007-04-25 09:59:00,2.4108,2.4112,2.4102,2.4111,585899999.0
2007-04-25 10:00:00,2.4111,2.41145,2.41,2.4106,533899998.0
2007-04-25 10:01:00,2.4107,2.4107,2.4102,2.4104,384599999.0
2007-04-25 10:02:00,2.4105,2.4106,2.41025,2.4106,125600000.0
2007-04-25 10:03:00,2.4106,2.4109,2.4106,2.4107,198500000.0
2007-04-25 10:04:00,2.4107,2.4109,2.41035,2.4106,379500003.0
2007-04-25 10:05:00,2.4106,2.4109,2.4104,2.4105,457900002.0
2007-04-25 10:06:00,2.4106,2.4109,2.4106,2.4107,315000001.0
2007-04-25 10:07:00,2.4107,2.4108,2.4106,2.4106,179000000.0
2007-04-25 10:08:00,2.4106,2.4106,2.4105,2.4105,83200000.0
2007-04-25 10:09:00,2.4105,2.4106,2.4103,2.4105,120600000.0
2007-04-25 10:10:00,2.4105,2.4105,2.4102,2.41035,187000000.0
2007-04-25 10:11:00,2.4105,2.4109,2.4103,2.4109,339499999.0
2007-04-25 10:12:00,2.4108,2.4119,2.4108,2.4118,427799999.0
2007-04-25 10:13:00,2.4118,2.4125,2.4118,2.4121,358200002.0
2007-04-25 10:14:00,2.4123,2.4125,2.4117,2.4118,367500001.0
2007-04-25 10:15:00,2.4118,2.4126,2.4117,2.4124,257799999.0
2007-04-25 10:16:00,2.4124,2.4124,2.4121,2.4123,272000000.0
2007-04-25 10:17:00,2.41225,2.4124,2.41195,2.4124,336800005.0
2007-04-25 10:18:00,2.4124,2.4125,2.4121,2.4124,327100002.0
2007-04-25 10:19:00,2.4125,2.4125,2.4122,2.4123,209000000.0
2007-04-25 10:20:00,2.4123,2.4124,2.4117,2.4118,228300000.0
2007-04-25 10:21:00,2.4118,2.4121,2.4115,2.4118,165500000.0
2007-04-25 10:22:00,2.4119,2.4121,2.4117,2.412,136700000.0
2007-04-25 10:23:00,2.412,2.4122,2.41195,2.412,145700000.0
2007-04-25 10:24:00,2.412,2.4121,2.4117,2.41185,179600000.0
2007-04-25 10:25:00,2.4121,2.4121,2.4119,2.4121,48800000.0
2007-04-25 10:26:00,2.4119,2.412,2.4117,2.4118,332299999.0
2007-04-25 10:27:00,2.41165,2.4118,2.4112,2.4113,328099999.0
2007-04-25 10:28:00,2.4114,2.4116,2.4114,2.4114,128100000.0
2007-04-25 10:29:00,2.4114,2.4114,2.4104,2.4104,260700000.0
2007-04-25 10:30:00,2.4102,2.4128,2.4102,2.4124,456800000.0
2007-04-25 10:31:00,2.41235,2.4128,2.4115,2.4116,375500000.0
2007-04-25 10:32:00,2.4116,2.4127,2.4115,2.41255,422400002.0
2007-04-25 10:33:00,2.4125,2.4129,2.4122,2.4125,384600001.0
2007-04-25 10:34:00,2.4125,2.4126,2.4123,2.4124,209600000.0
2007-04-25 10:35:00,2.4125,2.4127,2.4123,2.4123,297700001.0
2007-04-25 10:36:00,2.41225,2.4123,2.4122,2.41225,108000000.0
2007-04-25 10:37:00,2.4122,2.4122,2.4116,2.4119,189100000.0
2007-04-25 10:38:00,2.4119,2.4121,2.4117,2.4117,256200000.0
2007-04-25 10:39:00,2.4117,2.4117,2.4117,2.4117,17400000.0
2007-04-25 10:40:00,2.4117,2.4122,2.4115,2.4117,441000000.0
2007-04-25 10:41:00,2.4116,2.4121,2.4116,2.4121,201900000.0
2007-04-25 10:42:00,2.4121,2.4121,2.4117,2.4118,92300000.0
2007-04-25 10:43:00,2.4118,2.41215,2.4117,2.4121,190500000.0
2007-04-25 10:44:00,2.4121,2.4126,2.4121,2.41255,172000000.0
2007-04-25 10:45:00,2.4125,2.4125,2.4121,2.4123,317300001.0
2007-04-25 10:46:00,2.4123,2.4123,2.4121,2.41225,230900000.0
2007-04-25 10:47:00,2.4122,2.4128,2.4122,2.4127,156300000.0
2007-04-25 10:48:00,2.4127,2.4128,2.4125,2.4125,88700000.0
2007-04-25 10:49:00,2.4125,2.413,2.4125,2.413,172100001.0
2007-04-25 10:50:00,2.413,2.413,2.41275,2.4129,58400000.0
2007-04-25 10:51:00,2.4129,2.4133,2.4128,2.4133,141000000.0
2007-04-25 10:52:00,2.4134,2.4137,2.4133,2.4133,145600000.0
2007-04-25 10:53:00,2.4134,2.4135,2.4132,2.4132,156600000.0
2007-04-25 10:54:00,2.4131,2.4132,2.41305,2.4131,116000000.0
2007-04-25 10:55:00,2.413,2.413,2.4128,2.41285,105200000.0
2007-04-25 10:56:00,2.4128,2.41325,2.4127,2.4131,332300000.0
2007-04-25 10:57:00,2.413,2.4133,2.4129,2.4132,303600000.0
2007-04-25 10:58:00,2.4131,2.4131,2.4128,2.4129,110000000.0
2007-04-25 10:59:00,2.41295,2.4131,2.4127,2.413,52100001.0
2007-04-25 11:00:00,2.413,2.413,2.4125,2.4125,72800000.0
2007-04-25 11:01:00,2.4124,2.4124,2.4124,2.4124,1600000.0
2007-04-25 11:02:00,2.4126,2.4128,2.4125,2.4127,110900000.0
2007-04-25 11:03:00,2.4128,2.4128,2.4125,2.4125,14400000.0
2007-04-25 11:04:00,2.4125,2.4125,2.4125,2.4125,8000000.0
2007-04-25 11:05:00,2.4125,2.4126,2.4125,2.4125,36000000.0
2007-04-25 11:06:00,2.4126,2.4128,2.4126,2.4127,60800000.0
2007-04-25 11:07:00,2.4128,2.4129,2.4127,2.4128,101500000.0
2007-04-25 11:08:00,2.4128,2.413,2.4126,2.41275,136700000.0
2007-04-25 11:09:00,2.4127,2.4127,2.4126,2.4126,104800000.0
2007-04-25 11:10:00,2.4126,2.4126,2.4123,2.4123,138400000.0
2007-04-25 11:11:00,2.4123,2.4124,2.412,2.4123,148800000.0
2007-04-25 11:12:00,2.4123,2.4123,2.41225,2.41225,18400000.0
2007-04-25 11:13:00,2.41225,2.41235,2.41225,2.41225,112900000.0
2007-04-25 11:14:00,2.4124,2.4124,2.41225,2.41225,12400000.0
2007-04-25 11:15:00,2.41225,2.4124,2.41225,2.41225,14500000.0
2007-04-25 11:16:00,2.41225,2.4125,2.41225,2.41225,168300001.0
2007-04-25 11:17:00,2.41225,2.4126,2.41225,2.4124,198000000.0
2007-04-25 11:18:00,2.4124,2.4129,2.4124,2.4129,261600001.0
2007-04-25 11:19:00,2.4129,2.4132,2.4128,2.4129,63200000.0
2007-04-25 11:20:00,2.4129,2.413,2.4124,2.4129,176399998.0
2007-04-25 11:21:00,2.41295,2.41295,2.4126,2.4128,143600000.0
2007-04-25 11:22:00,2.4127,2.4127,2.4125,2.4126,180000000.0
2007-04-25 11:23:00,2.4126,2.4129,2.4124,2.4127,202400000.0
2007-04-25 11:24:00,2.4127,2.413,2.4126,2.4127,314100000.0
2007-04-25 11:25:00,2.4129,2.413,2.4128,2.4129,65600000.0
2007-04-25 11:26:00,2.413,2.413,2.41225,2.4124,239199999.0
2007-04-25 11:27:00,2.4123,2.4123,2.4117,2.4118,316300000.0
2007-04-25 11:28:00,2.4118,2.4119,2.4115,2.4115,159800000.0
2007-04-25 11:29:00,2.4117,2.4118,2.4113,2.4115,101300000.0
2007-04-25 11:30:00,2.4115,2.4116,2.4113,2.41155,254099999.0
2007-04-25 11:31:00,2.41155,2.4116,2.4115,2.4115,962800000.0
2007-04-25 11:32:00,2.4115,2.4115,2.4115,2.4115,995000000.0
2007-04-25 11:33:00,2.4115,2.4116,2.4111,2.4115,474800000.0
2007-04-25 11:34:00,2.4115,2.4117,2.4112,2.4112,206000000.0
2007-04-25 11:35:00,2.4112,2.4114,2.41115,2.4112,153900000.0
2007-04-25 11:36:00,2.411,2.4111,2.4106,2.4107,273099999.0
2007-04-25 11:37:00,2.4106,2.4107,2.4103,2.4104,128900000.0
2007-04-25 11:38:00,2.4104,2.4106,2.4102,2.4104,199300000.0
2007-04-25 11:39:00,2.4105,2.4105,2.4103,2.4104,83200000.0
2007-04-25 11:40:00,2.4104,2.4107,2.4104,2.4105,219200000.0
2007-04-25 11:41:00,2.4105,2.4106,2.4101,2.4101,219700000.0
2007-04-25 11:42:00,2.4101,2.4107,2.4101,2.4102,157500000.0
2007-04-25 11:43:00,2.4102,2.4105,2.4101,2.4104,287600001.0
2007-04-25 11:44:00,2.4103,2.4106,2.41,2.4103,324900006.0
2007-04-25 11:45:00,2.4103,2.4104,2.4099,2.4103,331100001.0
2007-04-25 11:46:00,2.4103,2.4107,2.4102,2.4104,280299999.0
2007-04-25 11:47:00,2.4104,2.4106,2.4101,2.4105,370999999.0
2007-04-25 11:48:00,2.4103,2.4105,2.4103,2.4103,111100000.0
2007-04-25 11:49:00,2.4103,2.4106,2.4103,2.4105,316700001.0
2007-04-25 11:50:00,2.4104,2.4105,2.41,2.41,187899999.0
2007-04-25 11:51:00,2.41,2.4103,2.41,2.4101,241900000.0
2007-04-25 11:52:00,2.4102,2.4106,2.4102,2.4104,245900000.0
2007-04-25 11:53:00,2.4104,2.4105,2.4103,2.4104,257200000.0
2007-04-25 11:54:00,2.4104,2.4108,2.41,2.41005,666100000.0
2007-04-25 11:55:00,2.41005,2.4101,2.4098,2.41,276099999.0
2007-04-25 11:56:00,2.41,2.4103,2.41,2.4102,164600000.0
2007-04-25 11:57:00,2.4102,2.41025,2.4099,2.4099,300000001.0
2007-04-25 11:58:00,2.4099,2.41015,2.4099,2.4101,246200002.0
2007-04-25 11:59:00,2.41,2.4102,2.4099,2.4101,341300000.0
2007-04-25 12:00:00,2.4101,2.4101,2.4101,2.4101,76500000.0
2007-04-25 12:01:00,2.4101,2.4103,2.41,2.41005,192000001.0
2007-04-25 12:02:00,2.41,2.41,2.4095,2.4095,308600001.0
2007-04-25 12:03:00,2.4098,2.4098,2.4095,2.4095,251100000.0
2007-04-25 12:04:00,2.4097,2.4097,2.4096,2.4097,80300000.0
2007-04-25 12:05:00,2.4096,2.4097,2.4096,2.4097,24800000.0
2007-04-25 12:06:00,2.4097,2.4098,2.4093,2.4093,181999998.0
2007-04-25 12:07:00,2.4092,2.4094,2.4092,2.4093,41600000.0
2007-04-25 12:08:00,2.4092,2.4093,2.409,2.409,26800000.0
2007-04-25 12:09:00,2.409,2.409,2.4085,2.4085,73900000.0
2007-04-25 12:10:00,2.4087,2.4088,2.4085,2.4088,216499999.0
2007-04-25 12:11:00,2.4086,2.4091,2.4085,2.4087,239000000.0
2007-04-25 12:12:00,2.4086,2.4088,2.4083,2.4085,180000001.0
2007-04-25 12:13:00,2.4085,2.4085,2.4078,2.408,315900000.0
2007-04-25 12:14:00,2.4083,2.4084,2.4078,2.4084,355600002.0
2007-04-25 12:15:00,2.4084,2.4086,2.4083,2.4085,113600000.0
2007-04-25 12:16:00,2.4085,2.4089,2.4085,2.4089,160900000.0
2007-04-25 12:17:00,2.4089,2.40905,2.4087,2.409,235199999.0
2007-04-25 12:18:00,2.409,2.4092,2.4089,2.409,178800000.0
2007-04-25 12:19:00,2.409,2.4091,2.4086,2.409,318500001.0
2007-04-25 12:20:00,2.4092,2.4092,2.4087,2.4091,227199999.0
2007-04-25 12:21:00,2.409,2.4092,2.4089,2.40915,154500000.0
2007-04-25 12:22:00,2.4091,2.4093,2.409,2.409,169600000.0
2007-04-25 12:23:00,2.409,2.4093,2.4088,2.4088,303299999.0
2007-04-25 12:24:00,2.4088,2.409,2.4087,2.4088,431200000.0
2007-04-25 12:25:00,2.4089,2.409,2.4087,2.4088,312000000.0
2007-04-25 12:26:00,2.4088,2.4091,2.4087,2.4091,126599999.0
2007-04-25 12:27:00,2.4091,2.4093,2.409,2.4093,123300000.0
2007-04-25 12:28:00,2.4093,2.4093,2.4089,2.4093,44800000.0
2007-04-25 12:29:00,2.4091,2.4093,2.4087,2.4089,137299999.0
2007-04-25 12:30:00,2.409,2.4093,2.4089,2.409,204499998.0
2007-04-25 12:31:00,2.409,2.4093,2.4089,2.4091,271199995.0
2007-04-25 12:32:00,2.409,2.4094,2.409,2.4092,79599997.0
2007-04-25 12:33:00,2.409,2.4093,2.409,2.4091,51200000.0
2007-04-25 12:34:00,2.409,2.409,2.4086,2.4088,284800000.0
2007-04-25 12:35:00,2.4088,2.4097,2.4086,2.40955,539800001.0
2007-04-25 12:36:00,2.40955,2.40955,2.4091,2.4091,511300000.0
2007-04-25 12:37:00,2.4091,2.4094,2.409,2.409,273399999.0
2007-04-25 12:38:00,2.409,2.4093,2.4089,2.4092,85200000.0
2007-04-25 12:39:00,2.4092,2.4093,2.40885,2.4089,185500000.0
2007-04-25 12:40:00,2.4088,2.4092,2.4085,2.4085,212700001.0
2007-04-25 12:41:00,2.4085,2.4087,2.40825,2.4086,341599998.0
2007-04-25 12:42:00,2.4086,2.4086,2.4085,2.4086,28800000.0
2007-04-25 12:43:00,2.4086,2.409,2.4086,2.409,37600000.0
2007-04-25 12:44:00,2.4089,2.409,2.4087,2.409,117600000.0
2007-04-25 12:45:00,2.409,2.4095,2.4089,2.40935,297799999.0
2007-04-25 12:46:00,2.4094,2.41,2.4087,2.4091,493100000.0
2007-04-25 12:47:00,2.4089,2.4094,2.4088,2.40935,551100002.0
2007-04-25 12:48:00,2.4092,2.4095,2.4089,2.4092,555212499.0
2007-04-25 12:49:00,2.40915,2.4093,2.4083,2.4084,155925000.0
2007-04-25 12:50:00,2.4083,2.4087,2.4083,2.4086,165500000.0
2007-04-25 12:51:00,2.4086,2.4092,2.4086,2.4091,337800003.0
2007-04-25 12:52:00,2.4092,2.4095,2.4088,2.4094,301600000.0
2007-04-25 12:53:00,2.40935,2.4096,2.4093,2.4094,285500000.0
2007-04-25 12:54:00,2.4094,2.4095,2.4091,2.4091,173500000.0
2007-04-25 12:55:00,2.4091,2.4094,2.409,2.4094,141100000.0
2007-04-25 12:56:00,2.4094,2.4095,2.4092,2.4094,252099999.0
2007-04-25 12:57:00,2.4095,2.40985,2.4095,2.4098,179400000.0
2007-04-25 12:58:00,2.40985,2.4099,2.4095,2.40985,367200001.0
2007-04-25 12:59:00,2.41,2.41035,2.4098,2.4102,468899999.0
2007-04-25 13:00:00,2.4102,2.4103,2.4098,2.4099,374999999.0
2007-04-25 13:01:00,2.4099,2.41005,2.4098,2.4099,266799997.0
2007-04-25 13:02:00,2.4099,2.4102,2.4097,2.4102,197199999.0
2007-04-25 13:03:00,2.41015,2.4105,2.41015,2.4105,348600000.0
2007-04-25 13:04:00,2.4105,2.41055,2.4102,2.4104,371100000.0
2007-04-25 13:05:00,2.4103,2.4104,2.40965,2.4098,364000000.0
2007-04-25 13:06:00,2.4098,2.4099,2.4097,2.4099,322400000.0
2007-04-25 13:07:00,2.4097,2.4099,2.4094,2.4097,414200000.0
2007-04-25 13:08:00,2.4098,2.4098,2.4097,2.40975,75200000.0
2007-04-25 13:09:00,2.4097,2.4098,2.40955,2.40965,141400000.0
2007-04-25 13:10:00,2.40955,2.4096,2.4093,2.4094,172000000.0
2007-04-25 13:11:00,2.4094,2.40965,2.4094,2.4094,195000000.0
2007-04-25 13:12:00,2.4095,2.40955,2.40935,2.40955,169100000.0
2007-04-25 13:13:00,2.40955,2.41,2.4094,2.4098,455599997.0
2007-04-25 13:14:00,2.40965,2.4097,2.409,2.4094,261400000.0
2007-04-25 13:15:00,2.4094,2.4094,2.4092,2.4093,93600000.0
2007-04-25 13:16:00,2.4092,2.4094,2.4092,2.4093,51200000.0
2007-04-25 13:17:00,2.4094,2.4095,2.4093,2.4093,116000000.0
2007-04-25 13:18:00,2.4093,2.4094,2.40905,2.4092,128500000.0
2007-04-25 13:19:00,2.4092,2.4092,2.4091,2.40915,92000000.0
2007-04-25 13:20:00,2.4092,2.4097,2.40915,2.4095,308899998.0
2007-04-25 13:21:00,2.4097,2.4099,2.4095,2.4098,530799999.0
2007-04-25 13:22:00,2.4098,2.4099,2.4096,2.4097,416399999.0
2007-04-25 13:23:00,2.4097,2.4099,2.4097,2.4099,79900000.0
2007-04-25 13:24:00,2.40975,2.40985,2.40945,2.40955,209299999.0
2007-04-25 13:25:00,2.4096,2.4097,2.4094,2.4097,165999999.0
2007-04-25 13:26:00,2.4098,2.40995,2.40965,2.4099,116000000.0
2007-04-25 13:27:00,2.4099,2.41,2.40975,2.4098,103200000.0
2007-04-25 13:28:00,2.4098,2.4102,2.4098,2.41015,184400000.0
2007-04-25 13:29:00,2.4101,2.4102,2.4099,2.41,200100000.0
2007-04-25 13:30:00,2.4101,2.4102,2.4098,2.4098,244599999.0
2007-04-25 13:31:00,2.40985,2.40985,2.4091,2.40935,210800000.0
2007-04-25 13:32:00,2.4095,2.40975,2.40895,2.4091,254400000.0
2007-04-25 13:33:00,2.4091,2.4093,2.4089,2.40905,394000000.0
2007-04-25 13:34:00,2.40915,2.40945,2.40905,2.40915,241100000.0
2007-04-25 13:35:00,2.40915,2.40915,2.4088,2.409,300400002.0
2007-04-25 13:36:00,2.409,2.409,2.4088,2.4089,215000000.0
2007-04-25 13:37:00,2.4089,2.409,2.4085,2.4089,319299999.0
2007-04-25 13:38:00,2.4088,2.4089,2.4086,2.4088,131000000.0
2007-04-25 13:39:00,2.4088,2.40885,2.4088,2.40885,97600000.0
2007-04-25 13:40:00,2.40875,2.4092,2.4087,2.409,270500000.0
2007-04-25 13:41:00,2.40905,2.40935,2.409,2.4092,224000000.0
2007-04-25 13:42:00,2.4095,2.4095,2.4092,2.4093,259200000.0
2007-04-25 13:43:00,2.4093,2.4095,2.4091,2.40925,181600000.0
2007-04-25 13:44:00,2.4092,2.40965,2.4091,2.4093,300299999.0
2007-04-25 13:45:00,2.40925,2.4095,2.409,2.4091,449000000.0
2007-04-25 13:46:00,2.4092,2.4093,2.4089,2.4093,351599998.0
2007-04-25 13:47:00,2.4093,2.4095,2.4092,2.4094,212099999.0
2007-04-25 13:48:00,2.4094,2.40955,2.4093,2.4093,251800000.0
2007-04-25 13:49:00,2.4094,2.4095,2.4091,2.4093,39100000.0
2007-04-25 13:50:00,2.4093,2.4094,2.4092,2.4093,255400000.0
2007-04-25 13:51:00,2.4092,2.40935,2.4091,2.40935,123200002.0
2007-04-25 13:52:00,2.4095,2.4095,2.4095,2.4095,7200000.0
2007-04-25 13:53:00,2.4095,2.4099,2.4095,2.4099,142999999.0
2007-04-25 13:54:00,2.4099,2.4101,2.40965,2.4097,179000000.0
2007-04-25 13:55:00,2.4097,2.40975,2.4095,2.4097,247199997.0
2007-04-25 13:56:00,2.4097,2.4098,2.4095,2.40975,157500000.0
2007-04-25 13:57:00,2.4097,2.4098,2.4097,2.4097,29700000.0
2007-04-25 13:58:00,2.4097,2.4099,2.4097,2.4098,24800000.0
2007-04-25 13:59:00,2.4098,2.4099,2.4098,2.4099,29000000.0
2007-04-25 14:00:00,2.4099,2.4099,2.4095,2.4098,102900000.0
2007-04-25 14:01:00,2.4098,2.4101,2.4098,2.4098,416899998.0
2007-04-25 14:02:00,2.4098,2.41,2.4097,2.4097,189300001.0
2007-04-25 14:03:00,2.4098,2.4098,2.4097,2.4098,23800000.0
2007-04-25 14:04:00,2.4098,2.4099,2.40935,2.4096,452099997.0
2007-04-25 14:05:00,2.4097,2.4103,2.4096,2.4103,272700000.0
2007-04-25 14:06:00,2.4103,2.4105,2.4101,2.4104,282400000.0
2007-04-25 14:07:00,2.41045,2.4105,2.4095,2.41,280300001.0
2007-04-25 14:08:00,2.4099,2.40995,2.4095,2.40965,402200001.0
2007-04-25 14:09:00,2.40965,2.4099,2.4096,2.40985,259699998.0
2007-04-25 14:10:00,2.40985,2.41015,2.40985,2.41015,243800000.0
2007-04-25 14:11:00,2.4102,2.4104,2.4101,2.4103,152800000.0
2007-04-25 14:12:00,2.4103,2.41035,2.4099,2.4102,270900000.0
2007-04-25 14:13:00,2.4102,2.4104,2.4101,2.41015,214799999.0
2007-04-25 14:14:00,2.41025,2.41025,2.41,2.4101,87200000.0
2007-04-25 14:15:00,2.4101,2.41075,2.4101,2.4107,122000000.0
2007-04-25 14:16:00,2.4107,2.4108,2.4104,2.4105,277899998.0
2007-04-25 14:17:00,2.4105,2.4109,2.4105,2.4105,444099997.0
2007-04-25 14:18:00,2.4105,2.4107,2.4103,2.41055,113200000.0
2007-04-25 14:19:00,2.4105,2.4108,2.4104,2.4105,151099999.0
2007-04-25 14:20:00,2.4105,2.41065,2.4104,2.41065,166300000.0
2007-04-25 14:21:00,2.4106,2.4109,2.4104,2.4105,188000000.0
2007-04-25 14:22:00,2.41055,2.41055,2.4104,2.4104,118400000.0
2007-04-25 14:23:00,2.4104,2.4104,2.4101,2.4103,234900002.0
2007-04-25 14:24:00,2.41035,2.41035,2.4101,2.4102,120000000.0
2007-04-25 14:25:00,2.4102,2.4106,2.4101,2.4106,236800000.0
2007-04-25 14:26:00,2.4105,2.4109,2.4105,2.4109,187900001.0
2007-04-25 14:27:00,2.4109,2.4111,2.4108,2.411,228399998.0
2007-04-25 14:28:00,2.411,2.4114,2.41095,2.41125,225600000.0
2007-04-25 14:29:00,2.4112,2.4112,2.4101,2.4104,114400000.0
2007-04-25 14:30:00,2.411,2.41215,2.4109,2.4115,463200000.0
2007-04-25 14:31:00,2.4115,2.4118,2.4107,2.4107,656900000.0
2007-04-25 14:32:00,2.4109,2.4118,2.4109,2.4114,320100000.0
2007-04-25 14:33:00,2.4114,2.4114,2.411,2.4111,269800000.0
2007-04-25 14:34:00,2.4111,2.41155,2.4111,2.41145,326200000.0
2007-04-25 14:35:00,2.4116,2.4116,2.411,2.41115,135200000.0
2007-04-25 14:36:00,2.4111,2.4112,2.4108,2.4109,208000000.0
2007-04-25 14:37:00,2.4111,2.4112,2.4107,2.4112,470400001.0
2007-04-25 14:38:00,2.4112,2.4119,2.411,2.4119,515300002.0
2007-04-25 14:39:00,2.41175,2.4134,2.4117,2.4128,653600001.0
2007-04-25 14:40:00,2.4128,2.4132,2.4121,2.4126,729100003.0
2007-04-25 14:41:00,2.4125,2.41275,2.4118,2.4118,301062500.0
2007-04-25 14:42:00,2.4118,2.4121,2.4116,2.4117,277050000.0
2007-04-25 14:43:00,2.4118,2.4118,2.4113,2.4116,130587500.0
2007-04-25 14:44:00,2.4115,2.4123,2.4115,2.412,478700001.0
2007-04-25 14:45:00,2.412,2.4122,2.4119,2.412,66950000.0
2007-04-25 14:46:00,2.412,2.4121,2.4119,2.4121,127000000.0
2007-04-25 14:47:00,2.4121,2.4123,2.4117,2.4119,335362501.0
2007-04-25 14:48:00,2.4119,2.4119,2.4114,2.41145,174200000.0
2007-04-25 14:49:00,2.41145,2.4118,2.4114,2.4118,69600000.0
2007-04-25 14:50:00,2.41175,2.4118,2.41145,2.41145,79300000.0
2007-04-25 14:51:00,2.41145,2.4118,2.41145,2.4115,293600000.0
2007-04-25 14:52:00,2.4115,2.4118,2.4115,2.4117,184000000.0
2007-04-25 14:53:00,2.4117,2.4119,2.41145,2.41145,217800000.0
2007-04-25 14:54:00,2.41145,2.41145,2.411,2.411,7200000.0
2007-04-25 14:55:00,2.411,2.4112,2.411,2.4111,136600000.0
2007-04-25 14:56:00,2.411,2.4112,2.4108,2.4112,231200000.0
2007-04-25 14:57:00,2.4113,2.4114,2.411,2.41105,281600000.0
2007-04-25 14:58:00,2.4111,2.4114,2.4111,2.4113,126000000.0
2007-04-25 14:59:00,2.4112,2.4114,2.4111,2.4111,302000000.0
2007-04-25 15:00:00,2.4111,2.4112,2.4106,2.4109,384900002.0
2007-04-25 15:01:00,2.4109,2.4111,2.4105,2.4107,290500002.0
2007-04-25 15:02:00,2.4107,2.411,2.4106,2.4108,262799999.0
2007-04-25 15:03:00,2.4107,2.4108,2.4101,2.4103,330200002.0
2007-04-25 15:04:00,2.4102,2.4104,2.4102,2.4102,175500000.0
2007-04-25 15:05:00,2.4102,2.411,2.4102,2.41065,318000000.0
2007-04-25 15:06:00,2.4107,2.4109,2.41065,2.41065,149600000.0
2007-04-25 15:07:00,2.4107,2.4108,2.4105,2.4106,159500000.0
2007-04-25 15:08:00,2.4106,2.4107,2.4104,2.4105,304700000.0
2007-04-25 15:09:00,2.4105,2.4107,2.4104,2.4106,114500000.0
2007-04-25 15:10:00,2.4106,2.4109,2.4105,2.4108,384199998.0
2007-04-25 15:11:00,2.4108,2.41095,2.4106,2.4108,197700000.0
2007-04-25 15:12:00,2.4107,2.4112,2.4106,2.41095,99700000.0
2007-04-25 15:13:00,2.411,2.4113,2.4107,2.4109,294800000.0
2007-04-25 15:14:00,2.4109,2.4109,2.4106,2.4107,135100000.0
2007-04-25 15:15:00,2.4108,2.4108,2.4106,2.4107,34000000.0
2007-04-25 15:16:00,2.4106,2.41065,2.4104,2.41065,262900002.0
2007-04-25 15:17:00,2.4107,2.4108,2.4103,2.4105,207900000.0
2007-04-25 15:18:00,2.4105,2.4105,2.4103,2.4103,221500000.0
2007-04-25 15:19:00,2.4103,2.4107,2.4102,2.4106,336899999.0
2007-04-25 15:20:00,2.41045,2.4107,2.4104,2.4107,219000000.0
2007-04-25 15:21:00,2.4107,2.4109,2.4106,2.4107,264899999.0
2007-04-25 15:22:00,2.41075,2.411,2.4107,2.4107,167400000.0
2007-04-25 15:23:00,2.4108,2.4112,2.4108,2.4111,120700000.0
2007-04-25 15:24:00,2.4111,2.4112,2.411,2.4111,228100000.0
2007-04-25 15:25:00,2.411,2.4112,2.411,2.4112,76300000.0
2007-04-25 15:26:00,2.4112,2.4112,2.4106,2.4106,155900000.0
2007-04-25 15:27:00,2.4106,2.4109,2.41055,2.4108,287000000.0
2007-04-25 15:28:00,2.4106,2.4111,2.4106,2.4109,255100005.0
2007-04-25 15:29:00,2.4109,2.4113,2.4109,2.411,161300000.0
2007-04-25 15:30:00,2.411,2.4111,2.4109,2.4111,201300000.0
2007-04-25 15:31:00,2.4112,2.4113,2.4111,2.4113,44700000.0
2007-04-25 15:32:00,2.4113,2.4116,2.4113,2.4116,43700000.0
2007-04-25 15:33:00,2.4117,2.4118,2.4114,2.4114,116700000.0
2007-04-25 15:34:00,2.4114,2.4117,2.4114,2.4117,72700000.0
2007-04-25 15:35:00,2.4117,2.4122,2.4115,2.412,300800000.0
2007-04-25 15:36:00,2.412,2.4121,2.4118,2.4118,118400000.0
2007-04-25 15:37:00,2.41175,2.4118,2.4117,2.4117,135999999.0
2007-04-25 15:38:00,2.4117,2.4118,2.4115,2.4118,109299999.0
2007-04-25 15:39:00,2.4118,2.4118,2.4114,2.4118,332800000.0
2007-04-25 15:40:00,2.4118,2.4118,2.4113,2.4113,474300000.0
2007-04-25 15:41:00,2.4113,2.4113,2.4112,2.4112,160100000.0
2007-04-25 15:42:00,2.4112,2.4112,2.4109,2.4109,118100000.0
2007-04-25 15:43:00,2.4109,2.4109,2.4106,2.4109,84000000.0
2007-04-25 15:44:00,2.4108,2.411,2.4108,2.4108,11200000.0
2007-04-25 15:45:00,2.4109,2.411,2.4107,2.4107,125000000.0
2007-04-25 15:46:00,2.4107,2.4114,2.4106,2.4112,430300002.0
2007-04-25 15:47:00,2.4111,2.4112,2.41085,2.4112,210499999.0
2007-04-25 15:48:00,2.4112,2.4115,2.4109,2.411,450100000.0
2007-04-25 15:49:00,2.411,2.4112,2.411,2.4111,192400000.0
2007-04-25 15:50:00,2.4111,2.4112,2.41105,2.4111,150800000.0
2007-04-25 15:51:00,2.4111,2.4111,2.4109,2.4111,166000000.0
2007-04-25 15:52:00,2.4109,2.4109,2.4107,2.4108,264400001.0
2007-04-25 15:53:00,2.4108,2.411,2.4107,2.411,82600000.0
2007-04-25 15:54:00,2.4109,2.411,2.4107,2.4107,102300000.0
2007-04-25 15:55:00,2.4107,2.4109,2.4107,2.4107,41800000.0
2007-04-25 15:56:00,2.4107,2.4108,2.4105,2.4107,96200000.0
2007-04-25 15:57:00,2.4107,2.4107,2.4102,2.4107,77399999.0
2007-04-25 15:58:00,2.4107,2.4107,2.41,2.4103,265000000.0
2007-04-25 15:59:00,2.4103,2.4108,2.4095,2.4099,246800001.0
2007-04-25 16:00:00,2.4101,2.4105,2.4096,2.4098,467100000.0
2007-04-25 16:01:00,2.4098,2.4103,2.4094,2.4101,591300000.0
2007-04-25 16:02:00,2.41,2.4103,2.4097,2.4098,367100000.0
2007-04-25 16:03:00,2.4098,2.4099,2.4095,2.4097,239300000.0
2007-04-25 16:04:00,2.4099,2.41,2.4094,2.4095,515999998.0
2007-04-25 16:05:00,2.4095,2.4095,2.409,2.4093,334399999.0
2007-04-25 16:06:00,2.4094,2.4095,2.40905,2.4094,449999999.0
2007-04-25 16:07:00,2.4094,2.4094,2.40885,2.40935,350600000.0
2007-04-25 16:08:00,2.4095,2.4099,2.4094,2.4094,358399997.0
2007-04-25 16:09:00,2.4095,2.4096,2.4093,2.4096,392899999.0
2007-04-25 16:10:00,2.4096,2.4097,2.4089,2.4089,351900000.0
2007-04-25 16:11:00,2.4088,2.409,2.4083,2.4084,210800000.0
2007-04-25 16:12:00,2.4084,2.4084,2.4066,2.4068,319700000.0
2007-04-25 16:13:00,2.4068,2.4076,2.4068,2.4074,439800000.0
2007-04-25 16:14:00,2.4074,2.4074,2.4061,2.40675,718299999.0
2007-04-25 16:15:00,2.40675,2.4074,2.4067,2.4067,476700001.0
2007-04-25 16:16:00,2.4066,2.40695,2.4064,2.4067,393799999.0
2007-04-25 16:17:00,2.4065,2.4076,2.4065,2.4073,346899999.0
2007-04-25 16:18:00,2.4073,2.4078,2.4073,2.4078,531899998.0
2007-04-25 16:19:00,2.4078,2.4083,2.4078,2.4082,635799996.0
2007-04-25 16:20:00,2.4082,2.4095,2.4081,2.4094,634799997.0
2007-04-25 16:21:00,2.40955,2.41,2.4093,2.40995,510600000.0
2007-04-25 16:22:00,2.4099,2.4107,2.4098,2.4107,429800000.0
2007-04-25 16:23:00,2.41055,2.4106,2.4102,2.4102,131000000.0
2007-04-25 16:24:00,2.4102,2.41045,2.4096,2.4096,408600000.0
2007-04-25 16:25:00,2.4096,2.4098,2.4095,2.4098,455200000.0
2007-04-25 16:26:00,2.4098,2.4098,2.4093,2.4094,306600001.0
2007-04-25 16:27:00,2.40935,2.4095,2.4092,2.40945,271800000.0
2007-04-25 16:28:00,2.4094,2.4103,2.4092,2.41,502800000.0
2007-04-25 16:29:00,2.41005,2.4105,2.41005,2.4104,226700001.0
2007-04-25 16:30:00,2.4105,2.4105,2.4101,2.4103,144200000.0
2007-04-25 16:31:00,2.41035,2.4106,2.4103,2.4104,250400000.0
2007-04-25 16:32:00,2.4104,2.4109,2.4104,2.4106,191800000.0
2007-04-25 16:33:00,2.4106,2.4109,2.4105,2.41055,337800000.0
2007-04-25 16:34:00,2.41045,2.41065,2.41035,2.4105,234300000.0
2007-04-25 16:35:00,2.4105,2.41065,2.41035,2.4105,164200000.0
2007-04-25 16:36:00,2.4107,2.4107,2.4103,2.4105,354000000.0
2007-04-25 16:37:00,2.4106,2.411,2.4105,2.41085,386300001.0
2007-04-25 16:38:00,2.41085,2.411,2.4108,2.41085,139300000.0
2007-04-25 16:39:00,2.4108,2.411,2.41075,2.4108,367099999.0
2007-04-25 16:40:00,2.4108,2.41085,2.4105,2.41075,407600000.0
2007-04-25 16:41:00,2.4109,2.411,2.4107,2.4108,170000000.0
2007-04-25 16:42:00,2.4108,2.4108,2.4103,2.4107,332700000.0
2007-04-25 16:43:00,2.41065,2.411,2.4106,2.411,169400000.0
2007-04-25 16:44:00,2.4112,2.4112,2.4107,2.41075,329000000.0
2007-04-25 16:45:00,2.4107,2.4107,2.4105,2.4106,135900000.0
2007-04-25 16:46:00,2.4106,2.4111,2.4106,2.4111,350999999.0
2007-04-25 16:47:00,2.4111,2.4114,2.4111,2.4113,374000000.0
2007-04-25 16:48:00,2.4113,2.41165,2.4112,2.4114,430899998.0
2007-04-25 16:49:00,2.4114,2.41145,2.411,2.411,509200000.0
2007-04-25 16:50:00,2.411,2.4113,2.411,2.4111,99500000.0
2007-04-25 16:51:00,2.4111,2.4114,2.4111,2.4114,150200000.0
2007-04-25 16:52:00,2.4112,2.4115,2.411,2.4114,150400000.0
2007-04-25 16:53:00,2.4114,2.4115,2.4113,2.4113,82600000.0
2007-04-25 16:54:00,2.4113,2.4115,2.411,2.411,250599999.0
2007-04-25 16:55:00,2.411,2.4112,2.4107,2.411,577599996.0
2007-04-25 16:56:00,2.41095,2.4116,2.4109,2.4113,316800000.0
2007-04-25 16:57:00,2.4115,2.4116,2.411,2.4112,426999998.0
2007-04-25 16:58:00,2.4112,2.4113,2.41045,2.41065,351000000.0
2007-04-25 16:59:00,2.4107,2.4109,2.41045,2.4107,194800000.0
2007-04-25 17:00:00,2.4106,2.4112,2.4105,2.4109,276300000.0
2007-04-25 17:01:00,2.4109,2.4111,2.4105,2.411,150300000.0
2007-04-25 17:02:00,2.41095,2.411,2.4108,2.411,73300000.0
2007-04-25 17:03:00,2.411,2.4111,2.4109,2.41095,231800000.0
2007-04-25 17:04:00,2.411,2.41115,2.4108,2.41085,127300000.0
2007-04-25 17:05:00,2.4109,2.4112,2.4107,2.4111,148400000.0
2007-04-25 17:06:00,2.4111,2.4115,2.411,2.4113,245399997.0
2007-04-25 17:07:00,2.4114,2.4114,2.41095,2.41095,267800000.0
2007-04-25 17:08:00,2.4109,2.411,2.4108,2.4108,284900000.0
2007-04-25 17:09:00,2.4108,2.4112,2.4108,2.41115,128199999.0
2007-04-25 17:10:00,2.4112,2.4113,2.4111,2.4112,235000000.0
2007-04-25 17:11:00,2.4112,2.41135,2.4112,2.4113,141200000.0
2007-04-25 17:12:00,2.4113,2.4114,2.4112,2.4113,431199999.0
2007-04-25 17:13:00,2.4113,2.4116,2.41115,2.4116,145700000.0
2007-04-25 17:14:00,2.4115,2.4117,2.4114,2.4117,123000000.0
2007-04-25 17:15:00,2.4116,2.4117,2.4114,2.4114,99800000.0
2007-04-25 17:16:00,2.4114,2.4114,2.4112,2.4112,102000000.0
2007-04-25 17:17:00,2.4112,2.4112,2.4109,2.4111,47900000.0
2007-04-25 17:18:00,2.4109,2.4109,2.4107,2.4107,116600000.0
2007-04-25 17:19:00,2.4107,2.411,2.4105,2.4107,262400000.0
2007-04-25 17:20:00,2.4107,2.4108,2.4105,2.4106,328000000.0
2007-04-25 17:21:00,2.41065,2.4109,2.4105,2.4106,278199999.0
2007-04-25 17:22:00,2.4106,2.4107,2.4104,2.4106,79400000.0
2007-04-25 17:23:00,2.4106,2.4106,2.41,2.41,127400000.0
2007-04-25 17:24:00,2.41,2.4102,2.4099,2.4102,366400001.0
2007-04-25 17:25:00,2.4102,2.4103,2.4101,2.4101,186400000.0
2007-04-25 17:26:00,2.41,2.4101,2.4097,2.4098,69500000.0
2007-04-25 17:27:00,2.4098,2.4106,2.4097,2.4105,212100000.0
2007-04-25 17:28:00,2.4106,2.4106,2.4105,2.4105,28900000.0
2007-04-25 17:29:00,2.4105,2.4105,2.4099,2.41,169700002.0
2007-04-25 17:30:00,2.4099,2.4101,2.40975,2.4099,173300000.0
2007-04-25 17:31:00,2.4099,2.41,2.4095,2.41,175100000.0
2007-04-25 17:32:00,2.41,2.4101,2.4098,2.4098,144000000.0
2007-04-25 17:33:00,2.4099,2.4105,2.4099,2.4105,295000000.0
2007-04-25 17:34:00,2.4105,2.4106,2.4102,2.4105,193299999.0
2007-04-25 17:35:00,2.4105,2.4107,2.4104,2.4106,31200000.0
2007-04-25 17:36:00,2.4106,2.4106,2.4101,2.4101,112000000.0
2007-04-25 17:37:00,2.4101,2.4101,2.41,2.41,49600000.0
2007-04-25 17:38:00,2.41,2.4101,2.4098,2.4099,99600000.0
2007-04-25 17:39:00,2.4099,2.4099,2.4097,2.4097,56000000.0
2007-04-25 17:40:00,2.4097,2.4097,2.4093,2.4095,26800000.0
2007-04-25 17:41:00,2.4096,2.4096,2.4094,2.4095,50400000.0
2007-04-25 17:42:00,2.4095,2.4096,2.4093,2.4094,71600000.0
2007-04-25 17:43:00,2.4094,2.4096,2.4094,2.4095,108000000.0
2007-04-25 17:44:00,2.4095,2.4096,2.4093,2.4093,107600000.0
2007-04-25 17:45:00,2.4094,2.4095,2.409,2.4093,174800000.0
2007-04-25 17:46:00,2.4093,2.4095,2.4093,2.4095,113200000.0
2007-04-25 17:47:00,2.4095,2.4095,2.4094,2.4094,85200000.0
2007-04-25 17:48:00,2.4094,2.4098,2.4094,2.4096,265100001.0
2007-04-25 17:49:00,2.4095,2.4098,2.4095,2.4096,116800000.0
2007-04-25 17:50:00,2.4097,2.4099,2.4095,2.4098,151200000.0
2007-04-25 17:51:00,2.4098,2.41,2.4096,2.4099,121200000.0
2007-04-25 17:52:00,2.41,2.4102,2.4099,2.4101,128000000.0
2007-04-25 17:53:00,2.4101,2.4103,2.4099,2.4099,214600000.0
2007-04-25 17:54:00,2.4102,2.4102,2.4097,2.4099,128000000.0
2007-04-25 17:55:00,2.4099,2.4101,2.40985,2.41,28400000.0
2007-04-25 17:56:00,2.4101,2.4102,2.4099,2.4101,84000000.0
2007-04-25 17:57:00,2.4101,2.4106,2.41,2.4105,198500000.0
2007-04-25 17:58:00,2.4104,2.4106,2.4102,2.4104,347900001.0
2007-04-25 17:59:00,2.4106,2.4108,2.4105,2.4108,165600000.0
2007-04-25 18:00:00,2.4108,2.4108,2.4104,2.4105,95200000.0
2007-04-25 18:01:00,2.4106,2.4106,2.4103,2.41045,174300000.0
2007-04-25 18:02:00,2.4106,2.4107,2.4105,2.4105,42400000.0
2007-04-25 18:03:00,2.4105,2.4106,2.4103,2.4104,60800000.0
2007-04-25 18:04:00,2.4104,2.4105,2.41,2.41,57300000.0
2007-04-25 18:05:00,2.4102,2.4102,2.41,2.41,120400000.0
2007-04-25 18:06:00,2.41,2.41,2.4096,2.4096,190800000.0
2007-04-25 18:07:00,2.4096,2.4098,2.4095,2.40965,222600000.0
2007-04-25 18:08:00,2.4096,2.4098,2.4095,2.4096,432099991.0
2007-04-25 18:09:00,2.4097,2.4101,2.4097,2.4097,365600000.0
2007-04-25 18:10:00,2.4098,2.41,2.4098,2.4099,165600000.0
2007-04-25 18:11:00,2.4101,2.4103,2.4099,2.4099,72000000.0
2007-04-25 18:12:00,2.4099,2.4101,2.4096,2.4097,286299999.0
2007-04-25 18:13:00,2.4097,2.4099,2.4097,2.4099,114000000.0
2007-04-25 18:14:00,2.4098,2.4105,2.4097,2.4103,243600000.0
2007-04-25 18:15:00,2.4103,2.4108,2.4103,2.4106,208800000.0
2007-04-25 18:16:00,2.4106,2.411,2.4106,2.4109,150900000.0
2007-04-25 18:17:00,2.4109,2.4109,2.4108,2.4109,52000000.0
2007-04-25 18:18:00,2.4109,2.411,2.4107,2.4108,126200000.0
2007-04-25 18:19:00,2.4108,2.4108,2.4106,2.4106,227200000.0
2007-04-25 18:20:00,2.4106,2.4106,2.4106,2.4106,64000000.0
2007-04-25 18:21:00,2.4106,2.4107,2.4106,2.4107,43600000.0
2007-04-25 18:22:00,2.4106,2.4108,2.4106,2.4107,111100000.0
2007-04-25 18:23:00,2.4107,2.4107,2.4107,2.4107,60000000.0
2007-04-25 18:24:00,2.4107,2.4107,2.4106,2.4106,86800000.0
2007-04-25 18:25:00,2.4106,2.4107,2.4106,2.4107,97600000.0
2007-04-25 18:26:00,2.4107,2.411,2.4107,2.411,120000000.0
2007-04-25 18:27:00,2.411,2.4112,2.41085,2.411,186800000.0
2007-04-25 18:28:00,2.411,2.411,2.4109,2.411,92800000.0
2007-04-25 18:29:00,2.411,2.411,2.411,2.411,25600000.0
2007-04-25 18:30:00,2.411,2.411,2.411,2.411,6400000.0
2007-04-25 18:31:00,2.411,2.411,2.4106,2.4107,144000000.0
2007-04-25 18:32:00,2.4108,2.4108,2.4104,2.4106,276300000.0
2007-04-25 18:33:00,2.4106,2.4107,2.4106,2.4106,114000000.0
2007-04-25 18:34:00,2.4105,2.4106,2.4104,2.4105,76400000.0
2007-04-25 18:35:00,2.4105,2.4105,2.4104,2.4105,18400000.0
2007-04-25 18:36:00,2.4105,2.4107,2.4105,2.4107,42400000.0
2007-04-25 18:37:00,2.4107,2.411,2.4105,2.41085,96100000.0
2007-04-25 18:38:00,2.4109,2.4112,2.4109,2.4111,186800000.0
2007-04-25 18:39:00,2.41115,2.4114,2.41105,2.4114,115200000.0
2007-04-25 18:40:00,2.4114,2.4118,2.4114,2.4116,177200000.0
2007-04-25 18:41:00,2.41165,2.4117,2.4115,2.4116,169600000.0
2007-04-25 18:42:00,2.4116,2.4116,2.4114,2.4114,91900000.0
2007-04-25 18:43:00,2.4116,2.4116,2.4114,2.4114,70000000.0
2007-04-25 18:44:00,2.4114,2.4116,2.4112,2.4112,66000000.0
2007-04-25 18:45:00,2.4112,2.4116,2.4112,2.4114,171000000.0
2007-04-25 18:46:00,2.4114,2.4116,2.4114,2.4116,103600000.0
2007-04-25 18:47:00,2.4116,2.4116,2.4116,2.4116,41600000.0
2007-04-25 18:48:00,2.4116,2.4116,2.4116,2.4116,16000000.0
2007-04-25 18:49:00,2.4113,2.4116,2.4113,2.4114,41200000.0
2007-04-25 18:50:00,2.4113,2.4116,2.4113,2.4116,45600000.0
2007-04-25 18:51:00,2.4116,2.4116,2.4112,2.4112,61600000.0
2007-04-25 18:52:00,2.4112,2.4114,2.41095,2.41105,116800000.0
2007-04-25 18:53:00,2.4111,2.4111,2.41105,2.41105,7200000.0
2007-04-25 18:54:00,2.4111,2.4114,2.411,2.41115,211200000.0
2007-04-25 18:55:00,2.41115,2.4114,2.4111,2.4113,212400000.0
2007-04-25 18:56:00,2.4114,2.4117,2.4111,2.4111,356800000.0
2007-04-25 18:57:00,2.4111,2.4115,2.4111,2.4114,187200000.0
2007-04-25 18:58:00,2.4114,2.4115,2.4113,2.4113,188400000.0
2007-04-25 18:59:00,2.4113,2.4115,2.41115,2.4115,144000000.0
2007-04-25 19:00:00,2.4115,2.4115,2.4112,2.4112,156000000.0
2007-04-25 19:01:00,2.41125,2.4116,2.4111,2.4114,265600000.0
2007-04-25 19:02:00,2.4114,2.4114,2.4112,2.4112,122800000.0
2007-04-25 19:03:00,2.4112,2.4113,2.4109,2.4109,186899999.0
2007-04-25 19:04:00,2.41095,2.4112,2.4107,2.4112,261500000.0
2007-04-25 19:05:00,2.411,2.4112,2.411,2.411,120800000.0
2007-04-25 19:06:00,2.4111,2.4113,2.4111,2.4112,89800000.0
2007-04-25 19:07:00,2.4111,2.4113,2.4109,2.41095,434300001.0
2007-04-25 19:08:00,2.411,2.4112,2.411,2.4112,165700000.0
2007-04-25 19:09:00,2.4112,2.4113,2.41115,2.4113,27600000.0
2007-04-25 19:10:00,2.41125,2.41125,2.4109,2.4109,170400000.0
2007-04-25 19:11:00,2.4109,2.4113,2.4109,2.4112,258000000.0
2007-04-25 19:12:00,2.4112,2.4115,2.4112,2.4112,94400000.0
2007-04-25 19:13:00,2.4112,2.41145,2.4112,2.41145,139600000.0
2007-04-25 19:14:00,2.4114,2.4116,2.4113,2.4114,101299999.0
2007-04-25 19:15:00,2.4113,2.4116,2.4113,2.4116,67500000.0
2007-04-25 19:16:00,2.4116,2.4116,2.41135,2.4116,110400000.0
2007-04-25 19:17:00,2.4116,2.4116,2.4115,2.4115,50800000.0
2007-04-25 19:18:00,2.4115,2.4118,2.4115,2.41165,79200000.0
2007-04-25 19:19:00,2.41165,2.4118,2.4116,2.41175,130000000.0
2007-04-25 19:20:00,2.4118,2.4127,2.4118,2.4126,331900000.0
2007-04-25 19:21:00,2.41265,2.4127,2.4124,2.4124,167200000.0
2007-04-25 19:22:00,2.4124,2.4124,2.4123,2.4123,110800000.0
2007-04-25 19:23:00,2.41235,2.4126,2.4123,2.4125,78000000.0
2007-04-25 19:24:00,2.41245,2.4126,2.412,2.412,260400000.0
2007-04-25 19:25:00,2.412,2.4126,2.412,2.41235,216800000.0
2007-04-25 19:26:00,2.41235,2.4125,2.41225,2.4125,89200000.0
2007-04-25 19:27:00,2.4125,2.4126,2.4122,2.4123,138500000.0
2007-04-25 19:28:00,2.4122,2.4124,2.4119,2.41205,198300000.0
2007-04-25 19:29:00,2.4121,2.41225,2.41165,2.41225,215500000.0
2007-04-25 19:30:00,2.41225,2.41245,2.4122,2.4122,191600000.0
2007-04-25 19:31:00,2.41215,2.4122,2.412,2.412,189600000.0
2007-04-25 19:32:00,2.412,2.41205,2.41195,2.412,116400000.0
2007-04-25 19:33:00,2.412,2.4122,2.4117,2.4117,76700000.0
2007-04-25 19:34:00,2.4118,2.4118,2.4114,2.4117,72100000.0
2007-04-25 19:35:00,2.4116,2.4116,2.41155,2.4116,26000000.0
2007-04-25 19:36:00,2.4116,2.4116,2.4115,2.4115,32400000.0
2007-04-25 19:37:00,2.4115,2.4119,2.4115,2.4119,66100000.0
2007-04-25 19:38:00,2.4119,2.4119,2.4118,2.4118,91200000.0
2007-04-25 19:39:00,2.4118,2.412,2.41175,2.4118,71600000.0
2007-04-25 19:40:00,2.4118,2.412,2.4113,2.4114,233200000.0
2007-04-25 19:41:00,2.4114,2.4114,2.41125,2.4113,36000000.0
2007-04-25 19:42:00,2.4113,2.41165,2.4113,2.4116,89100000.0
2007-04-25 19:43:00,2.4116,2.4118,2.4114,2.4117,198400000.0
2007-04-25 19:44:00,2.4118,2.4119,2.4116,2.4116,47600000.0
2007-04-25 19:45:00,2.4116,2.41175,2.4116,2.41175,31600000.0
2007-04-25 19:46:00,2.4117,2.4117,2.4115,2.4116,24400000.0
2007-04-25 19:47:00,2.4115,2.4116,2.4112,2.41145,280500000.0
2007-04-25 19:48:00,2.4115,2.4116,2.4112,2.4113,201600000.0
2007-04-25 19:49:00,2.41125,2.4115,2.4112,2.4115,285500000.0
2007-04-25 19:50:00,2.4116,2.4116,2.4114,2.4115,127000000.0
2007-04-25 19:51:00,2.4115,2.4117,2.41135,2.4117,186900000.0
2007-04-25 19:52:00,2.4117,2.412,2.4116,2.4118,178300001.0
2007-04-25 19:53:00,2.4119,2.4119,2.4114,2.4117,273600000.0
2007-04-25 19:54:00,2.4118,2.4118,2.4112,2.4116,306400000.0
2007-04-25 19:55:00,2.4116,2.4116,2.4114,2.4116,130000000.0
2007-04-25 19:56:00,2.4116,2.4117,2.4116,2.4116,24700000.0
2007-04-25 19:57:00,2.4116,2.4116,2.4115,2.4115,41200000.0
2007-04-25 19:58:00,2.4116,2.4116,2.4115,2.4116,99600000.0
2007-04-25 19:59:00,2.4117,2.4117,2.411,2.411,69600000.0
2007-04-25 20:00:00,2.411,2.4111,2.4109,2.411,187700000.0
2007-04-25 20:01:00,2.411,2.4111,2.4109,2.4109,52000000.0
2007-04-25 20:02:00,2.41095,2.4115,2.41095,2.41145,243600000.0
2007-04-25 20:03:00,2.41135,2.41155,2.4113,2.4113,86000000.0
2007-04-25 20:04:00,2.4113,2.4113,2.41105,2.4112,31600000.0
2007-04-25 20:05:00,2.4112,2.4112,2.4111,2.4111,39200000.0
2007-04-25 20:06:00,2.4111,2.41125,2.4111,2.41125,86000000.0
2007-04-25 20:07:00,2.41115,2.41115,2.411,2.41105,54400000.0
2007-04-25 20:08:00,2.41105,2.41175,2.411,2.4117,234900000.0
2007-04-25 20:09:00,2.4117,2.4117,2.4115,2.4115,134400000.0
2007-04-25 20:10:00,2.4115,2.41155,2.4113,2.4114,71200000.0
2007-04-25 20:11:00,2.4114,2.41175,2.4114,2.41175,112600000.0
2007-04-25 20:12:00,2.41175,2.4118,2.4116,2.41175,63300000.0
2007-04-25 20:13:00,2.41175,2.4118,2.4115,2.41165,174000000.0
2007-04-25 20:14:00,2.41165,2.4117,2.4114,2.4115,120500000.0
2007-04-25 20:15:00,2.41155,2.41155,2.41145,2.41155,52000000.0
2007-04-25 20:16:00,2.4116,2.4116,2.41155,2.41155,27600000.0
2007-04-25 20:17:00,2.41165,2.41165,2.4113,2.41135,235300000.0
2007-04-25 20:18:00,2.4113,2.4114,2.4112,2.4114,194699999.0
2007-04-25 20:19:00,2.4113,2.4115,2.4113,2.4115,63799999.0
2007-04-25 20:20:00,2.4115,2.4117,2.4113,2.41135,203500000.0
2007-04-25 20:21:00,2.41135,2.4115,2.41125,2.4115,149200000.0
2007-04-25 20:22:00,2.41155,2.41155,2.4107,2.4107,168500000.0
2007-04-25 20:23:00,2.4107,2.4109,2.41065,2.4109,65200000.0
2007-04-25 20:24:00,2.41095,2.41095,2.4108,2.4108,32800000.0
2007-04-25 20:25:00,2.4108,2.4111,2.4108,2.4108,115100000.0
2007-04-25 20:26:00,2.4108,2.4108,2.4106,2.4107,110700000.0
2007-04-25 20:27:00,2.41065,2.4108,2.41065,2.4107,31200000.0
2007-04-25 20:28:00,2.4108,2.41085,2.4108,2.4108,20800000.0
2007-04-25 20:29:00,2.4108,2.4108,2.4106,2.4107,80800000.0
2007-04-25 20:30:00,2.4107,2.4108,2.4107,2.4108,54400000.0
2007-04-25 20:31:00,2.41085,2.41085,2.4107,2.4108,50800000.0
2007-04-25 20:32:00,2.41085,2.41085,2.4106,2.4108,74000000.0
2007-04-25 20:33:00,2.4107,2.4108,2.4107,2.4108,34400000.0
2007-04-25 20:34:00,2.4108,2.4108,2.4107,2.4108,5600000.0
2007-04-25 20:35:00,2.4108,2.41085,2.41065,2.41065,71200000.0
2007-04-25 20:36:00,2.4107,2.41085,2.41065,2.41085,86800000.0
2007-04-25 20:37:00,2.41085,2.411,2.41075,2.4109,63900000.0
2007-04-25 20:38:00,2.411,2.41115,2.411,2.411,58800000.0
2007-04-25 20:39:00,2.4111,2.4114,2.411,2.4113,244799999.0
2007-04-25 20:40:00,2.4113,2.41135,2.4113,2.4113,40800000.0
2007-04-25 20:41:00,2.4112,2.41135,2.4112,2.41135,52999998.0
2007-04-25 20:42:00,2.4113,2.4113,2.4112,2.4112,20400000.0
2007-04-25 20:43:00,2.4112,2.41125,2.4109,2.4109,86000000.0
2007-04-25 20:44:00,2.4109,2.411,2.4109,2.41095,56800000.0
2007-04-25 20:45:00,2.411,2.4111,2.41095,2.4111,27200000.0
2007-04-25 20:46:00,2.4111,2.4111,2.4111,2.4111,4800000.0
2007-04-25 20:47:00,2.4111,2.4111,2.411,2.4111,8800000.0
2007-04-25 20:48:00,2.4111,2.41125,2.4111,2.4112,59600000.0
2007-04-25 20:49:00,2.4112,2.4112,2.4109,2.4109,108300000.0
2007-04-25 20:50:00,2.4109,2.411,2.4109,2.411,32800000.0
2007-04-25 20:51:00,2.411,2.4114,2.411,2.4114,162500000.0
2007-04-25 20:52:00,2.4114,2.41175,2.4113,2.4116,91600000.0
2007-04-25 20:53:00,2.4116,2.4117,2.4113,2.4114,106400000.0
2007-04-25 20:54:00,2.4114,2.4115,2.4113,2.4114,54400000.0
2007-04-25 20:55:00,2.4114,2.4117,2.4114,2.4117,87500000.0
2007-04-25 20:56:00,2.4117,2.4118,2.4116,2.4118,226900000.0
2007-04-25 20:57:00,2.4118,2.4118,2.4115,2.4115,161600000.0
2007-04-25 20:58:00,2.4115,2.4116,2.4114,2.4115,94800000.0
2007-04-25 20:59:00,2.4115,2.4115,2.4111,2.4115,102100000.0
2007-04-25 21:00:00,2.4113,2.4118,2.4113,2.41165,187200000.0
2007-04-25 21:01:00,2.4116,2.4116,2.4113,2.4113,91200000.0
2007-04-25 21:02:00,2.4113,2.41145,2.4113,2.4114,211500000.0
2007-04-25 21:03:00,2.4113,2.4117,2.4113,2.4115,180900000.0
2007-04-25 21:04:00,2.4116,2.4116,2.4112,2.4113,184400000.0
2007-04-25 21:05:00,2.4115,2.4115,2.4112,2.4112,168100000.0
2007-04-25 21:06:00,2.4112,2.4113,2.411,2.4112,242700000.0
2007-04-25 21:07:00,2.411,2.4112,2.4106,2.411,60800000.0
2007-04-25 21:08:00,2.4111,2.4111,2.4108,2.411,109400000.0
2007-04-25 21:09:00,2.411,2.4112,2.411,2.4111,25600000.0
2007-04-25 21:10:00,2.4112,2.4113,2.4111,2.4112,60800000.0
2007-04-25 21:11:00,2.4112,2.4114,2.4111,2.4114,66400000.0
2007-04-25 21:12:00,2.41125,2.4114,2.41125,2.4114,47600000.0
2007-04-25 21:13:00,2.4113,2.4114,2.41115,2.41115,35200000.0
2007-04-25 21:14:00,2.41105,2.4111,2.4109,2.4111,58000000.0
2007-04-25 21:15:00,2.41105,2.41105,2.4109,2.411,33600000.0
2007-04-25 21:16:00,2.4111,2.4112,2.4111,2.4112,17200000.0
2007-04-25 21:17:00,2.4112,2.4113,2.4111,2.4111,33200000.0
2007-04-25 21:18:00,2.411,2.411,2.41075,2.411,61100000.0
2007-04-25 21:19:00,2.411,2.4111,2.411,2.4111,10800000.0
2007-04-25 21:20:00,2.411,2.4111,2.4109,2.4109,45600000.0
2007-04-25 21:21:00,2.4109,2.41115,2.4109,2.41115,39600000.0
2007-04-25 21:22:00,2.4111,2.41125,2.411,2.411,57200000.0
2007-04-25 21:23:00,2.4109,2.411,2.4109,2.411,9200000.0
2007-04-25 21:24:00,2.411,2.4112,2.4107,2.4108,113600000.0
2007-04-25 21:25:00,2.4107,2.411,2.4106,2.411,36800000.0
2007-04-25 21:26:00,2.411,2.4111,2.4108,2.4109,23600000.0
2007-04-25 21:27:00,2.4109,2.4111,2.4107,2.411,52400000.0
2007-04-25 21:28:00,2.411,2.411,2.4108,2.4109,41400000.0
2007-04-25 21:29:00,2.4109,2.41105,2.4109,2.411,66500000.0
2007-04-25 21:30:00,2.411,2.4111,2.41095,2.411,26700000.0
2007-04-25 21:31:00,2.41095,2.41095,2.4109,2.4109,17600000.0
2007-04-25 21:32:00,2.4109,2.4109,2.4108,2.4109,17500000.0
2007-04-25 21:33:00,2.41095,2.41105,2.4109,2.41105,18400000.0
2007-04-25 21:34:00,2.4109,2.4112,2.4109,2.4109,56000000.0
2007-04-25 21:35:00,2.4109,2.411,2.4109,2.41095,30000000.0
2007-04-25 21:36:00,2.4109,2.411,2.4109,2.4109,52400000.0
2007-04-25 21:37:00,2.411,2.4112,2.411,2.4112,8800000.0
2007-04-25 21:38:00,2.4112,2.4115,2.41105,2.4115,47600000.0
2007-04-25 21:39:00,2.41145,2.4116,2.4112,2.4116,50300000.0
2007-04-25 21:40:00,2.4116,2.4116,2.4113,2.4116,82000000.0
2007-04-25 21:41:00,2.41155,2.41155,2.4114,2.4114,29200000.0
2007-04-25 21:42:00,2.41135,2.4114,2.4112,2.4112,37300000.0
2007-04-25 21:43:00,2.41135,2.41135,2.4112,2.4112,18300000.0
2007-04-25 21:44:00,2.4113,2.4115,2.4112,2.4113,189700000.0
2007-04-25 21:45:00,2.4113,2.4113,2.41095,2.4111,88800000.0
2007-04-25 21:46:00,2.411,2.41105,2.4109,2.411,66800000.0
2007-04-25 21:47:00,2.41105,2.4113,2.4109,2.4109,109200000.0
2007-04-25 21:48:00,2.411,2.4112,2.4106,2.4108,127899999.0
2007-04-25 21:49:00,2.4108,2.4109,2.4107,2.4109,165200000.0
2007-04-25 21:50:00,2.4109,2.4109,2.4107,2.4107,79100000.0
2007-04-25 21:51:00,2.4108,2.4108,2.4104,2.4104,20800000.0
2007-04-25 21:52:00,2.4104,2.4106,2.4103,2.4104,60800000.0
2007-04-25 21:53:00,2.4104,2.4104,2.4104,2.4104,9200000.0
2007-04-25 21:54:00,2.4103,2.4105,2.4101,2.4103,28000000.0
2007-04-25 21:55:00,2.4101,2.4105,2.4101,2.4104,48000000.0
2007-04-25 21:56:00,2.4104,2.4106,2.4104,2.4105,96400000.0
2007-04-25 21:57:00,2.4105,2.4105,2.4104,2.4105,18800000.0
2007-04-25 21:58:00,2.4104,2.4105,2.4104,2.4105,8000000.0
2007-04-25 21:59:00,2.4105,2.4106,2.4105,2.4106,53200000.0
2007-04-25 22:00:00,2.4106,2.4107,2.4105,2.4106,114200000.0
2007-04-25 22:01:00,2.4106,2.4107,2.4106,2.4107,62400000.0
2007-04-25 22:02:00,2.4107,2.4107,2.4104,2.4104,125700000.0
2007-04-25 22:03:00,2.4105,2.4105,2.41035,2.41035,62400000.0
2007-04-25 22:04:00,2.4104,2.4106,2.4104,2.4106,18000000.0
2007-04-25 22:05:00,2.4106,2.4107,2.4106,2.4106,52400000.0
2007-04-25 22:06:00,2.4106,2.4106,2.4106,2.4106,6400000.0
2007-04-25 22:07:00,2.4106,2.4107,2.4106,2.4107,21600000.0
2007-04-25 22:08:00,2.4106,2.4108,2.4105,2.4108,34400000.0
2007-04-25 22:09:00,2.4108,2.4108,2.4107,2.4108,9600000.0
2007-04-25 22:10:00,2.4108,2.4108,2.4108,2.4108,4800000.0
2007-04-25 22:11:00,2.4108,2.4108,2.4108,2.4108,11200000.0
2007-04-25 22:12:00,2.4108,2.4108,2.4108,2.4108,16000000.0
2007-04-25 22:13:00,2.4108,2.4108,2.4108,2.4108,30800000.0
2007-04-25 22:14:00,2.4108,2.4109,2.4108,2.4108,42800000.0
2007-04-25 22:15:00,2.4108,2.411,2.4108,2.4109,16400000.0
2007-04-25 22:16:00,2.411,2.411,2.411,2.411,7900000.0
2007-04-25 22:17:00,2.411,2.411,2.411,2.411,39400000.0
2007-04-25 22:18:00,2.411,2.411,2.411,2.411,19100000.0
2007-04-25 22:19:00,2.411,2.411,2.4109,2.4109,19200000.0
2007-04-25 22:20:00,2.4109,2.411,2.4109,2.411,16800000.0
2007-04-25 22:21:00,2.4109,2.4109,2.4109,2.4109,3200000.0
2007-04-25 22:22:00,2.4109,2.411,2.4108,2.411,61800000.0
2007-04-25 22:23:00,2.4107,2.411,2.4106,2.4108,69000000.0
2007-04-25 22:24:00,2.4108,2.4108,2.4106,2.4106,72000000.0
2007-04-25 22:25:00,2.4106,2.4106,2.4106,2.4106,53300000.0
2007-04-25 22:26:00,2.4106,2.4109,2.4106,2.4108,37200000.0
2007-04-25 22:27:00,2.41075,2.4111,2.4107,2.4111,40500000.0
2007-04-25 22:28:00,2.4109,2.4111,2.4109,2.4111,14800000.0
2007-04-25 22:29:00,2.4109,2.4109,2.4109,2.4109,28400000.0
2007-04-25 22:30:00,2.4111,2.4111,2.4108,2.4108,30400000.0
2007-04-25 22:31:00,2.4108,2.4108,2.4108,2.4108,7200000.0
2007-04-25 22:32:00,2.4109,2.411,2.4109,2.411,21600000.0
2007-04-25 22:33:00,2.411,2.411,2.4109,2.4109,36000000.0
2007-04-25 22:34:00,2.4109,2.4109,2.4108,2.4108,44000000.0
2007-04-25 22:35:00,2.4109,2.4109,2.41085,2.4109,23000000.0
2007-04-25 22:36:00,2.4109,2.4111,2.4109,2.411,58000000.0
2007-04-25 22:37:00,2.411,2.411,2.411,2.411,4000000.0
2007-04-25 22:38:00,2.41095,2.4111,2.41095,2.4111,7600000.0
2007-04-25 22:39:00,2.4111,2.4112,2.411,2.4112,39100000.0
2007-04-25 22:40:00,2.4111,2.4113,2.41105,2.4111,64800000.0
2007-04-25 22:41:00,2.4113,2.4113,2.4112,2.4112,2400000.0
2007-04-25 22:42:00,2.4111,2.4111,2.4109,2.4109,32000000.0
2007-04-25 22:43:00,2.4109,2.4109,2.4108,2.4108,3200000.0
2007-04-25 22:44:00,2.4108,2.4109,2.4108,2.4109,31600000.0
2007-04-25 22:45:00,2.41095,2.411,2.4107,2.4107,23600000.0
2007-04-25 22:46:00,2.4107,2.4107,2.4107,2.4107,32800000.0
2007-04-25 22:47:00,2.4107,2.4107,2.4107,2.4107,6400000.0
2007-04-25 22:48:00,2.4106,2.4106,2.4105,2.41055,30000000.0
2007-04-25 22:49:00,2.4107,2.4108,2.4107,2.4108,42400000.0
2007-04-25 22:50:00,2.4108,2.4109,2.4107,2.4109,78300000.0
2007-04-25 22:51:00,2.4109,2.4109,2.4107,2.4108,32000000.0
2007-04-25 22:52:00,2.41085,2.411,2.4108,2.41095,58000000.0
2007-04-25 22:53:00,2.411,2.411,2.4108,2.4108,13200000.0
2007-04-25 22:54:00,2.4107,2.4107,2.4107,2.4107,37200000.0
2007-04-25 22:55:00,2.4107,2.41095,2.4107,2.4109,71600000.0
2007-04-25 22:56:00,2.41085,2.4111,2.4105,2.41095,163100000.0
2007-04-25 22:57:00,2.4109,2.4109,2.4107,2.41075,94600000.0
2007-04-25 22:58:00,2.4107,2.41075,2.4106,2.4106,22300000.0
2007-04-25 22:59:00,2.4106,2.4106,2.4104,2.4106,40000000.0
2007-04-25 23:00:00,2.4106,2.4107,2.4106,2.4107,20600000.0
2007-04-25 23:01:00,2.4106,2.4106,2.4105,2.4106,12700000.0
2007-04-25 23:02:00,2.4106,2.4108,2.4106,2.4106,21500000.0
2007-04-25 23:03:00,2.4103,2.4107,2.4103,2.4107,30200000.0
2007-04-25 23:04:00,2.4107,2.4107,2.4107,2.4107,4800000.0
2007-04-25 23:05:00,2.4107,2.4108,2.4105,2.4108,20700000.0
2007-04-25 23:06:00,2.4106,2.4108,2.4105,2.4105,27000000.0
2007-04-25 23:07:00,2.4106,2.4106,2.4104,2.4105,51000000.0
2007-04-25 23:08:00,2.4105,2.4105,2.4095,2.4099,66200000.0
2007-04-25 23:09:00,2.4099,2.4101,2.4099,2.4099,12800000.0
2007-04-25 23:10:00,2.4099,2.41,2.4099,2.4099,15100000.0
2007-04-25 23:11:00,2.41,2.4101,2.4099,2.4101,19700000.0
2007-04-25 23:12:00,2.41,2.4104,2.4098,2.4104,50400000.0
2007-04-25 23:13:00,2.4103,2.4104,2.4101,2.4101,24200000.0
2007-04-25 23:14:00,2.4101,2.4101,2.4098,2.4101,18200000.0
2007-04-25 23:15:00,2.4099,2.4101,2.4095,2.4099,137699999.0
2007-04-25 23:16:00,2.4096,2.4101,2.4096,2.40975,118200000.0
2007-04-25 23:17:00,2.40975,2.4103,2.40975,2.41005,93400000.0
2007-04-25 23:18:00,2.4101,2.41015,2.41,2.41,36800000.0
2007-04-25 23:19:00,2.41005,2.41045,2.41,2.4103,92000000.0
2007-04-25 23:20:00,2.4103,2.4106,2.41005,2.4101,140700000.0
2007-04-25 23:21:00,2.41005,2.4102,2.41,2.4101,162400000.0
2007-04-25 23:22:00,2.4101,2.4104,2.4099,2.4102,87600000.0
2007-04-25 23:23:00,2.41025,2.41045,2.41025,2.41045,42000000.0
2007-04-25 23:24:00,2.4105,2.4105,2.41025,2.41035,67200000.0
2007-04-25 23:25:00,2.4103,2.4104,2.4103,2.4104,12000000.0
2007-04-25 23:26:00,2.41045,2.41045,2.41025,2.4104,18400000.0
2007-04-25 23:27:00,2.41045,2.41055,2.4102,2.41035,54000000.0
2007-04-25 23:28:00,2.4105,2.41075,2.4104,2.41055,112000000.0
2007-04-25 23:29:00,2.41055,2.4107,2.41025,2.4105,117200000.0
2007-04-25 23:30:00,2.4105,2.41065,2.41025,2.4105,107100000.0
2007-04-25 23:31:00,2.41045,2.41065,2.41025,2.4104,96000000.0
2007-04-25 23:32:00,2.4103,2.4113,2.4103,2.4106,102700000.0
2007-04-25 23:33:00,2.41045,2.4107,2.4104,2.4104,76600000.0
2007-04-25 23:34:00,2.41045,2.4105,2.4097,2.41035,66400000.0
2007-04-25 23:35:00,2.4102,2.41065,2.4102,2.4103,121200000.0
2007-04-25 23:36:00,2.41035,2.41035,2.40985,2.4102,20400000.0
2007-04-25 23:37:00,2.4101,2.41085,2.4101,2.41075,95100000.0
2007-04-25 23:38:00,2.4108,2.41115,2.41075,2.4111,66400000.0
2007-04-25 23:39:00,2.4111,2.41155,2.4111,2.4115,45600000.0
2007-04-25 23:40:00,2.4114,2.4114,2.4112,2.41125,26600000.0
2007-04-25 23:41:00,2.4113,2.4116,2.4113,2.4116,24100000.0
2007-04-25 23:42:00,2.4113,2.4115,2.4113,2.4115,25400000.0
2007-04-25 23:43:00,2.4113,2.4115,2.4109,2.41095,71400000.0
2007-04-25 23:44:00,2.4112,2.4113,2.41105,2.4112,92100000.0
2007-04-25 23:45:00,2.4112,2.4113,2.4112,2.4112,8000000.0
2007-04-25 23:46:00,2.4112,2.4115,2.411,2.411,66600000.0
2007-04-25 23:47:00,2.4113,2.4113,2.4109,2.41095,23200000.0
2007-04-25 23:48:00,2.41075,2.41085,2.4107,2.4108,29200000.0
2007-04-25 23:49:00,2.41045,2.41067,2.41033,2.41034,110400000.0
2007-04-25 23:50:00,2.41085,2.41085,2.4108,2.41085,20400000.0
2007-04-25 23:51:00,2.41085,2.41085,2.4102,2.4106,107100000.0
2007-04-25 23:52:00,2.4107,2.4108,2.41035,2.41055,142400000.0
2007-04-25 23:53:00,2.4107,2.4109,2.4104,2.4108,154400000.0
2007-04-25 23:54:00,2.4107,2.4107,2.41005,2.4102,213900000.0
2007-04-25 23:55:00,2.4103,2.41045,2.41005,2.41005,149700000.0
2007-04-25 23:56:00,2.4101,2.4105,2.41005,2.4103,137700000.0
2007-04-25 23:57:00,2.4104,2.4107,2.4102,2.4107,150200000.0
2007-04-25 23:58:00,2.4107,2.4107,2.4103,2.4106,169500000.0
2007-04-25 23:59:00,2.4107,2.4108,2.41055,2.4106,37200000.0
2007-04-26 00:00:00,2.4106,2.411,2.4103,2.411,270800000.0
2007-04-26 00:01:00,2.411,2.4111,2.4107,2.4109,159600000.0
2007-04-26 00:02:00,2.41095,2.411,2.4109,2.411,30800000.0
2007-04-26 00:03:00,2.4114,2.4116,2.41135,2.41145,130500000.0
2007-04-26 00:04:00,2.4115,2.4115,2.411,2.41105,93500000.0
2007-04-26 00:05:00,2.411,2.4113,2.4109,2.4109,208500001.0
2007-04-26 00:06:00,2.4113,2.41155,2.4111,2.41145,77500000.0
2007-04-26 00:07:00,2.4114,2.4114,2.4112,2.4112,47600000.0
2007-04-26 00:08:00,2.4112,2.41125,2.4111,2.41125,78800000.0
2007-04-26 00:09:00,2.41135,2.41135,2.411,2.4111,40800000.0
2007-04-26 00:10:00,2.4111,2.4111,2.411,2.411,17200000.0
2007-04-26 00:11:00,2.4111,2.41115,2.411,2.41115,33700000.0
2007-04-26 00:12:00,2.4113,2.4115,2.41125,2.41125,52000000.0
2007-04-26 00:13:00,2.4113,2.4113,2.41115,2.41125,24000000.0
2007-04-26 00:14:00,2.4112,2.41135,2.4112,2.4113,19700000.0
2007-04-26 00:15:00,2.4114,2.41145,2.4114,2.41145,8800000.0
2007-04-26 00:16:00,2.4114,2.4114,2.4112,2.4113,13200000.0
2007-04-26 00:17:00,2.4114,2.4114,2.4114,2.4114,800000.0
2007-04-26 00:18:00,2.4114,2.41155,2.4113,2.4113,44300000.0
2007-04-26 00:19:00,2.4113,2.41155,2.4113,2.4115,45000000.0
2007-04-26 00:20:00,2.4115,2.4117,2.4113,2.4117,38800000.0
2007-04-26 00:21:00,2.4117,2.4119,2.41165,2.4119,50400000.0
2007-04-26 00:22:00,2.412,2.412,2.4116,2.4118,34600000.0
2007-04-26 00:23:00,2.4117,2.4131,2.4117,2.41295,161300000.0
2007-04-26 00:24:00,2.4135,2.4136,2.4129,2.41295,190700000.0
2007-04-26 00:25:00,2.41295,2.4133,2.41285,2.4133,107300000.0
2007-04-26 00:26:00,2.41315,2.4132,2.41295,2.41305,62200000.0
2007-04-26 00:27:00,2.4132,2.4132,2.413,2.4131,49600000.0
2007-04-26 00:28:00,2.41315,2.41315,2.413,2.41315,49200000.0
2007-04-26 00:29:00,2.41315,2.4134,2.41305,2.4132,76400000.0
2007-04-26 00:30:00,2.4132,2.4136,2.4132,2.41325,95600000.0
2007-04-26 00:31:00,2.4132,2.41345,2.41305,2.4132,74800000.0
2007-04-26 00:32:00,2.4132,2.41335,2.4131,2.41335,52800000.0
2007-04-26 00:33:00,2.41325,2.41325,2.41325,2.41325,3600000.0
2007-04-26 00:34:00,2.41325,2.41325,2.41295,2.413,18800000.0
2007-04-26 00:35:00,2.41295,2.4131,2.4129,2.4131,42000000.0
2007-04-26 00:36:00,2.41305,2.4132,2.413,2.41315,60400000.0
2007-04-26 00:37:00,2.41315,2.4135,2.4131,2.4135,47600000.0
2007-04-26 00:38:00,2.4135,2.4135,2.41315,2.4133,20400000.0
2007-04-26 00:39:00,2.41335,2.4135,2.4133,2.4135,39600000.0
2007-04-26 00:40:00,2.4135,2.4136,2.4134,2.4134,63800000.0
2007-04-26 00:41:00,2.4134,2.4134,2.4131,2.4131,18000000.0
2007-04-26 00:42:00,2.413,2.4132,2.413,2.4131,44500000.0
2007-04-26 00:43:00,2.413,2.4131,2.4128,2.4128,33900000.0
2007-04-26 00:44:00,2.41275,2.41275,2.4124,2.4127,24600000.0
2007-04-26 00:45:00,2.4127,2.4127,2.41245,2.41245,37200000.0
2007-04-26 00:46:00,2.41245,2.4125,2.41235,2.4125,24800000.0
2007-04-26 00:47:00,2.4125,2.4128,2.4122,2.4128,49200000.0
2007-04-26 00:48:00,2.4127,2.41305,2.41265,2.4129,64800000.0
2007-04-26 00:49:00,2.41275,2.4131,2.41275,2.4131,46800000.0
2007-04-26 00:50:00,2.4131,2.4133,2.413,2.4133,157700000.0
2007-04-26 00:51:00,2.41325,2.41335,2.4131,2.4132,102800000.0
2007-04-26 00:52:00,2.4132,2.4132,2.41305,2.41315,15200000.0
2007-04-26 00:53:00,2.4133,2.4133,2.41315,2.4132,15600000.0
2007-04-26 00:54:00,2.41315,2.4133,2.4131,2.4131,48000000.0
2007-04-26 00:55:00,2.4131,2.41345,2.4131,2.41345,71300000.0
2007-04-26 00:56:00,2.41309,2.41309,2.4129,2.41308,140200000.0
2007-04-26 00:57:00,2.4135,2.4135,2.41345,2.41345,8000000.0
2007-04-26 00:58:00,2.41345,2.41345,2.4134,2.4134,8000000.0
2007-04-26 00:59:00,2.4134,2.41345,2.41335,2.4134,24000000.0
2007-04-26 01:00:00,2.41345,2.4139,2.41345,2.41375,89000000.0
2007-04-26 01:01:00,2.4139,2.41395,2.41365,2.41385,81000000.0
2007-04-26 01:02:00,2.41375,2.41375,2.4131,2.4135,64600000.0
2007-04-26 01:03:00,2.4135,2.4138,2.4131,2.4134,115900000.0
2007-04-26 01:04:00,2.4137,2.4138,2.41345,2.41345,150400000.0
2007-04-26 01:05:00,2.41345,2.41345,2.413,2.4133,48700000.0
2007-04-26 01:06:00,2.4132,2.4134,2.4128,2.41305,92600000.0
2007-04-26 01:07:00,2.413,2.4132,2.41295,2.413,42000000.0
2007-04-26 01:08:00,2.413,2.413,2.4128,2.41285,65600000.0
2007-04-26 01:09:00,2.4126,2.41285,2.4125,2.4128,46600000.0
2007-04-26 01:10:00,2.4128,2.41295,2.4127,2.4127,98000000.0
2007-04-26 01:11:00,2.4128,2.4129,2.4127,2.4129,21100000.0
2007-04-26 01:12:00,2.41235,2.41238,2.41232,2.41238,40200000.0
2007-04-26 01:13:00,2.4129,2.4131,2.4125,2.413,89000000.0
2007-04-26 01:14:00,2.413,2.413,2.4124,2.4126,83700000.0
2007-04-26 01:15:00,2.4126,2.4126,2.4122,2.4123,101600000.0
2007-04-26 01:16:00,2.4124,2.4124,2.41235,2.4124,44100000.0
2007-04-26 01:17:00,2.4124,2.4126,2.41235,2.4126,64800000.0
2007-04-26 01:18:00,2.4126,2.4127,2.4126,2.4126,19200000.0
2007-04-26 01:19:00,2.4126,2.4126,2.4126,2.4126,16000000.0
2007-04-26 01:20:00,2.41255,2.4126,2.4124,2.4126,49300000.0
2007-04-26 01:21:00,2.4125,2.4125,2.4122,2.4122,50600000.0
2007-04-26 01:22:00,2.4123,2.4123,2.41225,2.4123,46000000.0
2007-04-26 01:23:00,2.4123,2.4125,2.4122,2.4125,91600000.0
2007-04-26 01:24:00,2.4125,2.4127,2.4123,2.4127,92100000.0
2007-04-26 01:25:00,2.4127,2.4129,2.4125,2.4128,92400000.0
2007-04-26 01:26:00,2.4128,2.4129,2.4127,2.4128,84400000.0
2007-04-26 01:27:00,2.4128,2.4128,2.41265,2.4127,33300000.0
2007-04-26 01:28:00,2.4128,2.4128,2.4124,2.41245,49200000.0
2007-04-26 01:29:00,2.4125,2.4127,2.4125,2.4126,68900000.0
2007-04-26 01:30:00,2.4126,2.41275,2.4124,2.4126,79500000.0
2007-04-26 01:31:00,2.4126,2.4126,2.4126,2.4126,14000000.0
2007-04-26 01:32:00,2.4126,2.4126,2.4125,2.41255,67600000.0
2007-04-26 01:33:00,2.41245,2.4126,2.41245,2.4126,83100000.0
2007-04-26 01:34:00,2.4126,2.4126,2.4124,2.4124,83600000.0
2007-04-26 01:35:00,2.4125,2.4126,2.41245,2.41245,35400000.0
2007-04-26 01:36:00,2.4126,2.4127,2.4124,2.4127,148000000.0
2007-04-26 01:37:00,2.4127,2.413,2.4127,2.413,49600000.0
2007-04-26 01:38:00,2.4127,2.4131,2.4127,2.4129,48400000.0
2007-04-26 01:39:00,2.41285,2.4131,2.4124,2.4128,122500000.0
2007-04-26 01:40:00,2.4124,2.4128,2.4124,2.4128,29400000.0
2007-04-26 01:41:00,2.4128,2.413,2.4123,2.41295,99100000.0
2007-04-26 01:42:00,2.413,2.413,2.4125,2.4125,60600000.0
2007-04-26 01:43:00,2.41245,2.41245,2.4124,2.4124,7600000.0
2007-04-26 01:44:00,2.4123,2.4124,2.4121,2.41215,34800000.0
2007-04-26 01:45:00,2.4122,2.4123,2.4122,2.4123,13200000.0
2007-04-26 01:46:00,2.4124,2.4124,2.41225,2.4123,22800000.0
2007-04-26 01:47:00,2.4123,2.4123,2.4123,2.4123,4400000.0
2007-04-26 01:48:00,2.4123,2.4124,2.4123,2.41235,18000000.0
2007-04-26 01:49:00,2.41235,2.4124,2.4119,2.4119,85500000.0
2007-04-26 01:50:00,2.4123,2.4124,2.4119,2.4124,45900000.0
2007-04-26 01:51:00,2.4124,2.4124,2.4119,2.4124,58000000.0
2007-04-26 01:52:00,2.4124,2.41245,2.4121,2.41225,61200000.0
2007-04-26 01:53:00,2.4119,2.41225,2.4119,2.41225,20300000.0
2007-04-26 01:54:00,2.4123,2.4124,2.4119,2.4122,109100000.0
2007-04-26 01:55:00,2.4122,2.4122,2.4121,2.4121,20000000.0
2007-04-26 01:56:00,2.4121,2.4123,2.4119,2.4123,78000000.0
2007-04-26 01:57:00,2.4123,2.4125,2.4121,2.4122,113400000.0
2007-04-26 01:58:00,2.4123,2.4123,2.4122,2.4123,100200000.0
2007-04-26 01:59:00,2.4122,2.4123,2.4122,2.4123,59300001.0
2007-04-26 02:00:00,2.4123,2.4124,2.4123,2.4124,30000000.0
2007-04-26 02:01:00,2.4124,2.4125,2.4124,2.4124,19200000.0
2007-04-26 02:02:00,2.4124,2.4124,2.4124,2.4124,4800000.0
2007-04-26 02:03:00,2.4124,2.4125,2.4123,2.4123,105199999.0
2007-04-26 02:04:00,2.4123,2.4126,2.4123,2.4125,164400000.0
2007-04-26 02:05:00,2.4123,2.4125,2.4123,2.4125,30600000.0
2007-04-26 02:06:00,2.4124,2.4125,2.4123,2.4124,89100000.0
2007-04-26 02:07:00,2.4124,2.4126,2.4121,2.4125,203400000.0
2007-04-26 02:08:00,2.4125,2.4125,2.4125,2.4125,38800000.0
2007-04-26 02:09:00,2.4125,2.4125,2.4125,2.4125,44800000.0
2007-04-26 02:10:00,2.4125,2.4125,2.4123,2.4123,45200000.0
2007-04-26 02:11:00,2.4123,2.4124,2.4121,2.4124,129700000.0
2007-04-26 02:12:00,2.4124,2.4124,2.4122,2.4122,104000000.0
2007-04-26 02:13:00,2.4122,2.4123,2.4122,2.4123,102899998.0
2007-04-26 02:14:00,2.4123,2.4123,2.4123,2.4123,4000000.0
2007-04-26 02:15:00,2.4122,2.4127,2.4122,2.4126,83199999.0
2007-04-26 02:16:00,2.41255,2.4126,2.4124,2.41255,172600000.0
2007-04-26 02:17:00,2.4125,2.4128,2.4125,2.4128,29600000.0
2007-04-26 02:18:00,2.4128,2.4128,2.4126,2.4126,47200000.0
2007-04-26 02:19:00,2.4126,2.4126,2.4125,2.4125,54800000.0
2007-04-26 02:20:00,2.4125,2.4126,2.4125,2.4125,20400000.0
2007-04-26 02:21:00,2.4125,2.4125,2.4124,2.4125,194800000.0
2007-04-26 02:22:00,2.4125,2.4127,2.4125,2.4126,202900000.0
2007-04-26 02:23:00,2.4126,2.4127,2.4123,2.4124,172000000.0
2007-04-26 02:24:00,2.4122,2.4125,2.412,2.4124,103100000.0
2007-04-26 02:25:00,2.4124,2.4124,2.4122,2.4122,52000000.0
2007-04-26 02:26:00,2.4122,2.4124,2.4121,2.4124,164800000.0
2007-04-26 02:27:00,2.4125,2.4127,2.4124,2.4125,36000000.0
2007-04-26 02:28:00,2.4124,2.4124,2.4124,2.4124,12800000.0
2007-04-26 02:29:00,2.41235,2.4125,2.41235,2.4125,38000000.0
2007-04-26 02:30:00,2.4124,2.4125,2.41215,2.4122,162400000.0
2007-04-26 02:31:00,2.41215,2.4124,2.41215,2.4124,81600000.0
2007-04-26 02:32:00,2.4124,2.4124,2.4123,2.4124,26800000.0
2007-04-26 02:33:00,2.4124,2.4126,2.4124,2.4126,12000000.0
2007-04-26 02:34:00,2.4126,2.4127,2.4125,2.4125,103600000.0
2007-04-26 02:35:00,2.4125,2.41255,2.4124,2.4125,46000000.0
2007-04-26 02:36:00,2.4125,2.4128,2.4121,2.4124,185200000.0
2007-04-26 02:37:00,2.4125,2.413,2.4125,2.4128,80000000.0
2007-04-26 02:38:00,2.4127,2.4128,2.4123,2.4124,144000000.0
2007-04-26 02:39:00,2.4124,2.4126,2.4123,2.4126,68400000.0
2007-04-26 02:40:00,2.4126,2.4127,2.4123,2.4125,138800000.0
2007-04-26 02:41:00,2.4125,2.4125,2.4124,2.4125,80000000.0
2007-04-26 02:42:00,2.4125,2.4127,2.4125,2.4127,31200000.0
2007-04-26 02:43:00,2.4127,2.4128,2.4124,2.41265,104700000.0
2007-04-26 02:44:00,2.4126,2.413,2.4125,2.4129,80800000.0
2007-04-26 02:45:00,2.4131,2.4131,2.4128,2.413,71900000.0
2007-04-26 02:46:00,2.4129,2.4129,2.4129,2.4129,2400000.0
2007-04-26 02:47:00,2.4131,2.4131,2.4129,2.4129,46400000.0
2007-04-26 02:48:00,2.4129,2.4131,2.4129,2.4131,94800000.0
2007-04-26 02:49:00,2.4131,2.4131,2.4129,2.4129,20800000.0
2007-04-26 02:50:00,2.4129,2.413,2.41255,2.4127,144200000.0
2007-04-26 02:51:00,2.4127,2.4128,2.4127,2.4128,37200000.0
2007-04-26 02:52:00,2.4128,2.413,2.4125,2.4129,79000000.0
2007-04-26 02:53:00,2.4128,2.4128,2.4127,2.4128,19200000.0
2007-04-26 02:54:00,2.4128,2.4132,2.4127,2.4129,136800000.0
2007-04-26 02:55:00,2.4129,2.4134,2.4129,2.4134,87200000.0
2007-04-26 02:56:00,2.4136,2.4136,2.4133,2.4134,44000000.0
2007-04-26 02:57:00,2.4134,2.4134,2.4131,2.4131,83399999.0
2007-04-26 02:58:00,2.4132,2.4132,2.413,2.4131,136400000.0
2007-04-26 02:59:00,2.4131,2.4131,2.4129,2.4129,58000000.0
2007-04-26 03:00:00,2.4129,2.413,2.4127,2.4128,34800000.0
2007-04-26 03:01:00,2.4127,2.413,2.4127,2.4129,51600000.0
2007-04-26 03:02:00,2.4129,2.4129,2.4129,2.4129,22400000.0
2007-04-26 03:03:00,2.4129,2.4131,2.4128,2.4131,25200000.0
2007-04-26 03:04:00,2.4131,2.4131,2.4131,2.4131,15200000.0
2007-04-26 03:05:00,2.4131,2.4131,2.4128,2.413,86000000.0
2007-04-26 03:06:00,2.413,2.413,2.4128,2.4128,94800000.0
2007-04-26 03:07:00,2.4128,2.413,2.4127,2.4127,132000000.0
2007-04-26 03:08:00,2.4128,2.4128,2.4127,2.4128,87200000.0
2007-04-26 03:09:00,2.4128,2.4129,2.4125,2.4128,146000000.0
2007-04-26 03:10:00,2.4128,2.413,2.4126,2.41295,173100000.0
2007-04-26 03:11:00,2.413,2.413,2.4127,2.41295,134100000.0
2007-04-26 03:12:00,2.413,2.4131,2.413,2.4131,30800000.0
2007-04-26 03:13:00,2.4131,2.4131,2.41285,2.413,168500000.0
2007-04-26 03:14:00,2.4129,2.413,2.4127,2.4128,154999999.0
2007-04-26 03:15:00,2.4127,2.4128,2.4127,2.4127,139200000.0
2007-04-26 03:16:00,2.4127,2.4128,2.4127,2.4128,101600000.0
2007-04-26 03:17:00,2.4128,2.4128,2.4127,2.4127,32800000.0
2007-04-26 03:18:00,2.4127,2.4128,2.4127,2.4128,36400000.0
2007-04-26 03:19:00,2.4128,2.4129,2.41275,2.41275,31600000.0
2007-04-26 03:20:00,2.41275,2.4129,2.41275,2.4129,9200000.0
2007-04-26 03:21:00,2.4129,2.4129,2.4127,2.4129,10800000.0
2007-04-26 03:22:00,2.4129,2.4129,2.4129,2.4129,9600000.0
2007-04-26 03:23:00,2.4129,2.4129,2.4129,2.4129,3200000.0
2007-04-26 03:24:00,2.4129,2.4129,2.4127,2.4127,4800000.0
2007-04-26 03:25:00,2.41198,2.41224,2.41186,2.41186,74600000.0
2007-04-26 03:26:00,2.4127,2.4127,2.4127,2.4127,8000000.0
2007-04-26 03:27:00,2.4127,2.4128,2.4127,2.4128,3200000.0
2007-04-26 03:28:00,2.4128,2.4128,2.4128,2.4128,16000000.0
2007-04-26 03:29:00,2.4128,2.413,2.4127,2.413,92300000.0
2007-04-26 03:30:00,2.413,2.413,2.4123,2.4123,57600000.0
2007-04-26 03:31:00,2.4124,2.4126,2.4123,2.4124,60200000.0
2007-04-26 03:32:00,2.4124,2.4124,2.4123,2.4123,23300000.0
2007-04-26 03:33:00,2.4126,2.4126,2.4124,2.4124,5600000.0
2007-04-26 03:34:00,2.4123,2.4127,2.4123,2.4126,25500000.0
2007-04-26 03:35:00,2.4125,2.4127,2.4124,2.4126,38400000.0
2007-04-26 03:36:00,2.4126,2.4126,2.4124,2.4124,19200000.0
2007-04-26 03:37:00,2.4118,2.41201,2.41165,2.41176,29200000.0
2007-04-26 03:38:00,2.4125,2.4125,2.4123,2.4123,18000000.0
2007-04-26 03:39:00,2.4123,2.4123,2.4123,2.4123,800000.0
2007-04-26 03:40:00,2.4123,2.4123,2.4122,2.4122,14800000.0
2007-04-26 03:41:00,2.4122,2.4122,2.412,2.4121,99200000.0
2007-04-26 03:42:00,2.4121,2.4121,2.4121,2.4121,10000000.0
2007-04-26 03:43:00,2.41165,2.41198,2.41148,2.41182,56800000.0
2007-04-26 03:44:00,2.4121,2.4121,2.4119,2.4119,54800000.0
2007-04-26 03:45:00,2.4119,2.4121,2.4119,2.4121,44800000.0
2007-04-26 03:46:00,2.4121,2.4121,2.4117,2.4121,173100000.0
2007-04-26 03:47:00,2.4121,2.4121,2.4119,2.4119,32400000.0
2007-04-26 03:48:00,2.4119,2.4119,2.4119,2.4119,3200000.0
2007-04-26 03:49:00,2.4119,2.412,2.4119,2.412,7200000.0
2007-04-26 03:50:00,2.412,2.412,2.4119,2.412,3200000.0
2007-04-26 03:51:00,2.4119,2.412,2.4119,2.412,8000000.0
2007-04-26 03:52:00,2.412,2.4122,2.4119,2.4121,77200000.0
2007-04-26 03:53:00,2.4121,2.4121,2.412,2.4121,72800000.0
2007-04-26 03:54:00,2.412,2.4123,2.412,2.41205,98700000.0
2007-04-26 03:55:00,2.4121,2.4122,2.4118,2.4121,148600000.0
2007-04-26 03:56:00,2.4121,2.4121,2.4119,2.412,50000000.0
2007-04-26 03:57:00,2.412,2.4121,2.4119,2.412,77600000.0
2007-04-26 03:58:00,2.4121,2.4121,2.4121,2.4121,6000000.0
2007-04-26 03:59:00,2.412,2.4123,2.4119,2.4119,32100000.0
2007-04-26 04:00:00,2.4122,2.4122,2.4121,2.4122,82800000.0
2007-04-26 04:01:00,2.4122,2.4122,2.412,2.412,69600000.0
2007-04-26 04:02:00,2.4121,2.4122,2.412,2.4122,33600000.0
2007-04-26 04:03:00,2.4121,2.4122,2.4116,2.412,260999999.0
2007-04-26 04:04:00,2.412,2.412,2.4115,2.4117,152700000.0
2007-04-26 04:05:00,2.4118,2.4118,2.4114,2.4116,120800000.0
2007-04-26 04:06:00,2.4116,2.41175,2.4115,2.4115,139200000.0
2007-04-26 04:07:00,2.4115,2.4117,2.4114,2.4116,225200000.0
2007-04-26 04:08:00,2.4117,2.4117,2.4116,2.4117,95200000.0
2007-04-26 04:09:00,2.4117,2.412,2.4114,2.412,46700000.0
2007-04-26 04:10:00,2.412,2.41215,2.4118,2.4121,177000001.0
2007-04-26 04:11:00,2.4121,2.4122,2.4118,2.412,242000003.0
2007-04-26 04:12:00,2.412,2.412,2.4117,2.412,233400000.0
2007-04-26 04:13:00,2.412,2.412,2.4117,2.412,79700000.0
2007-04-26 04:14:00,2.412,2.4123,2.4119,2.4122,147400000.0
2007-04-26 04:15:00,2.412,2.4124,2.4119,2.4122,195600000.0
2007-04-26 04:16:00,2.412,2.4122,2.4118,2.412,117300000.0
2007-04-26 04:17:00,2.4122,2.4122,2.412,2.4122,64800000.0
2007-04-26 04:18:00,2.412,2.4122,2.4118,2.4119,102800000.0
2007-04-26 04:19:00,2.4118,2.4121,2.4118,2.4118,195600000.0
2007-04-26 04:20:00,2.4119,2.4122,2.4119,2.412,99600000.0
2007-04-26 04:21:00,2.412,2.412,2.412,2.412,36000000.0
2007-04-26 04:22:00,2.412,2.412,2.4118,2.412,36400000.0
2007-04-26 04:23:00,2.4119,2.412,2.41175,2.41175,50000000.0
2007-04-26 04:24:00,2.4117,2.4119,2.4115,2.4117,100000000.0
2007-04-26 04:25:00,2.4117,2.412,2.4117,2.412,150800000.0
2007-04-26 04:26:00,2.412,2.412,2.4118,2.4119,67100000.0
2007-04-26 04:27:00,2.4119,2.412,2.4119,2.412,20200000.0
2007-04-26 04:28:00,2.412,2.412,2.4116,2.4118,178400000.0
2007-04-26 04:29:00,2.4118,2.4118,2.4115,2.4116,68000000.0
2007-04-26 04:30:00,2.4115,2.4117,2.4114,2.4115,150300000.0
2007-04-26 04:31:00,2.4114,2.4114,2.4109,2.411,305699999.0
2007-04-26 04:32:00,2.4109,2.4116,2.4109,2.4112,177100000.0
2007-04-26 04:33:00,2.4112,2.4114,2.4112,2.4112,42400000.0
2007-04-26 04:34:00,2.4112,2.4114,2.411,2.4113,104400000.0
2007-04-26 04:35:00,2.4114,2.4115,2.4114,2.4114,40800000.0
2007-04-26 04:36:00,2.4114,2.4116,2.4114,2.4116,24000000.0
2007-04-26 04:37:00,2.4116,2.4117,2.4116,2.4117,20000000.0
2007-04-26 04:38:00,2.4117,2.4117,2.4117,2.4117,33600000.0
2007-04-26 04:39:00,2.4117,2.4118,2.4116,2.4117,113200000.0
2007-04-26 04:40:00,2.4117,2.412,2.4117,2.412,147600000.0
2007-04-26 04:41:00,2.412,2.41215,2.4118,2.4119,274800000.0
2007-04-26 04:42:00,2.4119,2.4122,2.4116,2.4119,193900000.0
2007-04-26 04:43:00,2.4118,2.4121,2.4116,2.4119,361200000.0
2007-04-26 04:44:00,2.4119,2.4121,2.41185,2.4119,89200000.0
2007-04-26 04:45:00,2.4119,2.4125,2.4119,2.4124,207899999.0
2007-04-26 04:46:00,2.4125,2.413,2.4124,2.413,104500000.0
2007-04-26 04:47:00,2.413,2.4131,2.4129,2.4131,68800000.0
2007-04-26 04:48:00,2.4131,2.4131,2.413,2.413,16800000.0
2007-04-26 04:49:00,2.413,2.4131,2.413,2.4131,90800000.0
2007-04-26 04:50:00,2.413,2.4133,2.413,2.4131,91200000.0
2007-04-26 04:51:00,2.41237,2.41267,2.41234,2.41234,36800000.0
2007-04-26 04:52:00,2.413,2.413,2.413,2.413,12000000.0
2007-04-26 04:53:00,2.4131,2.4131,2.413,2.413,16000000.0
2007-04-26 04:54:00,2.41243,2.41243,2.41204,2.4122,34400000.0
2007-04-26 04:55:00,2.41239,2.41259,2.41239,2.41253,63400000.0
2007-04-26 04:56:00,2.41251,2.41269,2.41237,2.41246,59800000.0
2007-04-26 04:57:00,2.41245,2.4127,2.41245,2.4126,33600000.0
2007-04-26 04:58:00,2.4128,2.4128,2.4127,2.4128,57600000.0
2007-04-26 04:59:00,2.4128,2.4128,2.41275,2.4128,54100000.0
2007-04-26 05:00:00,2.4129,2.4129,2.4129,2.4129,8000000.0
2007-04-26 05:01:00,2.4129,2.413,2.4128,2.4128,188400000.0
2007-04-26 05:02:00,2.413,2.413,2.4129,2.413,36800000.0
2007-04-26 05:03:00,2.4129,2.4132,2.4129,2.4131,62400000.0
2007-04-26 05:04:00,2.4131,2.4131,2.4128,2.4128,78400000.0
2007-04-26 05:05:00,2.413,2.413,2.4128,2.4129,234900000.0
2007-04-26 05:06:00,2.4129,2.413,2.4127,2.4129,286400000.0
2007-04-26 05:07:00,2.4129,2.4129,2.4128,2.4129,65200000.0
2007-04-26 05:08:00,2.4129,2.4131,2.4129,2.413,62000000.0
2007-04-26 05:09:00,2.413,2.4131,2.413,2.4131,36000000.0
2007-04-26 05:10:00,2.4131,2.4131,2.4131,2.4131,8000000.0
2007-04-26 05:11:00,2.413,2.413,2.413,2.413,8000000.0
2007-04-26 05:12:00,2.4129,2.4131,2.4128,2.4128,128700000.0
2007-04-26 05:13:00,2.4129,2.4129,2.4128,2.4128,115600000.0
2007-04-26 05:14:00,2.4129,2.4129,2.41275,2.4128,135400000.0
2007-04-26 05:15:00,2.4128,2.4129,2.4128,2.4128,198800000.0
2007-04-26 05:16:00,2.4129,2.4129,2.4127,2.4127,153500000.0
2007-04-26 05:17:00,2.4128,2.4129,2.4127,2.4128,56000000.0
2007-04-26 05:18:00,2.413,2.413,2.4128,2.4129,40000000.0
2007-04-26 05:19:00,2.4129,2.4129,2.4129,2.4129,4000000.0
2007-04-26 05:20:00,2.4129,2.4129,2.4129,2.4129,4000000.0
2007-04-26 05:21:00,2.4129,2.4129,2.4129,2.4129,4000000.0
2007-04-26 05:22:00,2.4128,2.4129,2.4128,2.4129,16000000.0
2007-04-26 05:23:00,2.41239,2.41244,2.41215,2.4122,92000000.0
2007-04-26 05:24:00,2.4129,2.4129,2.4129,2.4129,4000000.0
2007-04-26 05:25:00,2.413,2.4131,2.4128,2.4129,41600000.0
2007-04-26 05:26:00,2.4129,2.4129,2.4129,2.4129,8000000.0
2007-04-26 05:27:00,2.4129,2.4129,2.4128,2.4128,24000000.0
2007-04-26 05:28:00,2.4128,2.4128,2.4128,2.4128,4000000.0
2007-04-26 05:29:00,2.4128,2.4128,2.4128,2.4128,12000000.0
2007-04-26 05:30:00,2.4128,2.4129,2.4128,2.4129,32000000.0
2007-04-26 05:31:00,2.4129,2.4129,2.4129,2.4129,12000000.0
2007-04-26 05:32:00,2.413,2.413,2.4128,2.4128,24000000.0
2007-04-26 05:33:00,2.4129,2.4131,2.4129,2.413,20000000.0
2007-04-26 05:34:00,2.41252,2.4128,2.4121,2.41225,106200000.0
2007-04-26 05:35:00,2.41256,2.41259,2.41227,2.41231,45400000.0
2007-04-26 05:36:00,2.4129,2.413,2.4127,2.413,38900001.0
2007-04-26 05:37:00,2.413,2.413,2.4128,2.4128,36000000.0
2007-04-26 05:38:00,2.41265,2.4128,2.4126,2.4128,23600000.0
2007-04-26 05:39:00,2.4128,2.413,2.4128,2.413,54400000.0
2007-04-26 05:40:00,2.413,2.413,2.413,2.413,8000000.0
2007-04-26 05:41:00,2.413,2.413,2.413,2.413,4000000.0
2007-04-26 05:42:00,2.413,2.413,2.4129,2.4129,16000000.0
2007-04-26 05:43:00,2.4128,2.413,2.4128,2.4128,80400000.0
2007-04-26 05:44:00,2.4128,2.4128,2.4128,2.4128,12000000.0
2007-04-26 05:45:00,2.4128,2.4128,2.4128,2.4128,8000000.0
2007-04-26 05:46:00,2.41225,2.41259,2.41199,2.4123,79400000.0
2007-04-26 05:47:00,2.4128,2.4128,2.4128,2.4128,4000000.0
2007-04-26 05:48:00,2.4128,2.4128,2.4128,2.4128,4000000.0
2007-04-26 05:49:00,2.4129,2.4129,2.4128,2.4128,16000000.0
2007-04-26 05:50:00,2.4129,2.4129,2.4128,2.4128,16000000.0
2007-04-26 05:51:00,2.4128,2.4128,2.4128,2.4128,8000000.0
2007-04-26 05:52:00,2.4121,2.41245,2.41202,2.41245,223400000.0
2007-04-26 05:53:00,2.41247,2.41261,2.41213,2.41241,285300000.0
2007-04-26 05:54:00,2.4128,2.413,2.4128,2.413,12000000.0
2007-04-26 05:55:00,2.413,2.4132,2.413,2.413,40000000.0
2007-04-26 05:56:00,2.413,2.4131,2.413,2.4131,24000000.0
2007-04-26 05:57:00,2.4131,2.4131,2.413,2.4131,20000000.0
2007-04-26 05:58:00,2.413,2.4132,2.413,2.4132,20000000.0
2007-04-26 05:59:00,2.4131,2.4131,2.413,2.413,48000000.0
2007-04-26 06:00:00,2.4131,2.4133,2.413,2.4131,83600000.0
2007-04-26 06:01:00,2.4131,2.4131,2.4129,2.4129,93200000.0
2007-04-26 06:02:00,2.4129,2.4131,2.4129,2.4131,52000000.0
2007-04-26 06:03:00,2.4131,2.4131,2.4131,2.4131,32000000.0
2007-04-26 06:04:00,2.413,2.413,2.413,2.413,13000000.0
2007-04-26 06:05:00,2.41264,2.41282,2.41251,2.41277,56400000.0
2007-04-26 06:06:00,2.4134,2.4134,2.4131,2.4134,23200000.0
2007-04-26 06:07:00,2.4134,2.4134,2.4132,2.4134,24000000.0
2007-04-26 06:08:00,2.4133,2.4133,2.4132,2.4133,19200000.0
2007-04-26 06:09:00,2.4134,2.4134,2.4132,2.4132,51200000.0
2007-04-26 06:10:00,2.4134,2.4134,2.4134,2.4134,20000000.0
2007-04-26 06:11:00,2.4132,2.4132,2.4132,2.4132,4500000.0
2007-04-26 06:12:00,2.413,2.4132,2.413,2.4132,16000000.0
2007-04-26 06:13:00,2.4131,2.4132,2.413,2.4132,70000000.0
2007-04-26 06:14:00,2.4134,2.4134,2.4132,2.4133,46400000.0
2007-04-26 06:15:00,2.4133,2.4133,2.4132,2.4132,12800000.0
2007-04-26 06:16:00,2.4133,2.4133,2.4132,2.4132,20800000.0
2007-04-26 06:17:00,2.41284,2.41311,2.4125,2.41311,44200000.0
2007-04-26 06:18:00,2.4132,2.4132,2.4132,2.4132,60800000.0
2007-04-26 06:19:00,2.4132,2.4136,2.4132,2.4136,130800000.0
2007-04-26 06:20:00,2.4136,2.414,2.4136,2.414,88800000.0
2007-04-26 06:21:00,2.4139,2.4141,2.4137,2.4141,100400000.0
2007-04-26 06:22:00,2.4141,2.4141,2.4139,2.4139,64300000.0
2007-04-26 06:23:00,2.4139,2.4139,2.4137,2.4137,86000000.0
2007-04-26 06:24:00,2.4136,2.4138,2.4134,2.4138,163200000.0
2007-04-26 06:25:00,2.4138,2.4138,2.4132,2.4134,114800000.0
2007-04-26 06:26:00,2.4134,2.4136,2.413,2.41335,151199999.0
2007-04-26 06:27:00,2.41345,2.4138,2.4134,2.4135,123200000.0
2007-04-26 06:28:00,2.4135,2.4135,2.4135,2.4135,74800000.0
2007-04-26 06:29:00,2.4137,2.4137,2.4135,2.4135,29600000.0
2007-04-26 06:30:00,2.4135,2.4135,2.4132,2.4133,121800000.0
2007-04-26 06:31:00,2.4132,2.4134,2.4131,2.4133,41200000.0
2007-04-26 06:32:00,2.4133,2.4134,2.413,2.4132,242700000.0
2007-04-26 06:33:00,2.4132,2.4134,2.4129,2.4129,282700000.0
2007-04-26 06:34:00,2.4131,2.4133,2.4129,2.4129,203200000.0
2007-04-26 06:35:00,2.4129,2.4135,2.4129,2.4133,102000000.0
2007-04-26 06:36:00,2.4133,2.4134,2.4133,2.4134,59600000.0
2007-04-26 06:37:00,2.4137,2.4137,2.4133,2.4133,82400000.0
2007-04-26 06:38:00,2.4132,2.4135,2.4132,2.4133,28000000.0
2007-04-26 06:39:00,2.4133,2.4133,2.4129,2.4129,124800000.0
2007-04-26 06:40:00,2.4129,2.4133,2.4128,2.413,186400000.0
2007-04-26 06:41:00,2.413,2.4132,2.413,2.413,127600000.0
2007-04-26 06:42:00,2.413,2.413,2.413,2.413,16000000.0
2007-04-26 06:43:00,2.413,2.413,2.41265,2.41265,60600000.0
2007-04-26 06:44:00,2.4127,2.4128,2.4127,2.4128,46800000.0
2007-04-26 06:45:00,2.4128,2.413,2.4127,2.4127,102400000.0
2007-04-26 06:46:00,2.4128,2.413,2.4127,2.4129,79400000.0
2007-04-26 06:47:00,2.4129,2.4129,2.4128,2.4128,40800000.0
2007-04-26 06:48:00,2.4129,2.413,2.4128,2.4129,100200000.0
2007-04-26 06:49:00,2.4129,2.4129,2.4129,2.4129,13200000.0
2007-04-26 06:50:00,2.4129,2.413,2.4129,2.413,54800000.0
2007-04-26 06:51:00,2.413,2.4131,2.413,2.413,30400000.0
2007-04-26 06:52:00,2.413,2.4131,2.413,2.4131,112800000.0
2007-04-26 06:53:00,2.4131,2.4131,2.4131,2.4131,328000000.0
2007-04-26 06:54:00,2.4131,2.4131,2.4131,2.4131,25600000.0
2007-04-26 06:55:00,2.4131,2.4131,2.4131,2.4131,6800000.0
2007-04-26 06:56:00,2.4131,2.4132,2.413,2.413,41600000.0
2007-04-26 06:57:00,2.4131,2.4132,2.4127,2.4131,120000000.0
2007-04-26 06:58:00,2.413,2.4132,2.413,2.4132,132400000.0
2007-04-26 06:59:00,2.4133,2.4133,2.4132,2.4133,72000000.0
2007-04-26 07:00:00,2.41278,2.41298,2.41265,2.41265,243200000.0
2007-04-26 07:01:00,2.4132,2.4133,2.4132,2.4133,53200000.0
2007-04-26 07:02:00,2.4133,2.4135,2.4133,2.4134,86200000.0
2007-04-26 07:03:00,2.4133,2.4136,2.4131,2.4136,59700000.0
2007-04-26 07:04:00,2.4134,2.4136,2.4134,2.4136,108800000.0
2007-04-26 07:05:00,2.4137,2.4138,2.4137,2.41375,13200000.0
2007-04-26 07:06:00,2.4137,2.4137,2.4137,2.4137,17200000.0
2007-04-26 07:07:00,2.4137,2.4137,2.4133,2.4135,73700000.0
2007-04-26 07:08:00,2.4134,2.4134,2.4134,2.4134,9200000.0
2007-04-26 07:09:00,2.4134,2.4143,2.4129,2.4138,273100000.0
2007-04-26 07:10:00,2.414,2.4142,2.4137,2.4142,175300000.0
2007-04-26 07:11:00,2.4142,2.4146,2.4139,2.4146,143900000.0
2007-04-26 07:12:00,2.4146,2.4146,2.4142,2.4143,83200000.0
2007-04-26 07:13:00,2.4145,2.4145,2.414,2.414,183200000.0
2007-04-26 07:14:00,2.414,2.4142,2.414,2.4141,60400000.0
2007-04-26 07:15:00,2.4142,2.41425,2.4141,2.4142,115600000.0
2007-04-26 07:16:00,2.4142,2.4148,2.4141,2.4141,209300000.0
2007-04-26 07:17:00,2.4142,2.4145,2.4142,2.4144,42000000.0
2007-04-26 07:18:00,2.4144,2.41445,2.4142,2.4144,158000000.0
2007-04-26 07:19:00,2.4143,2.4144,2.4143,2.41435,54000000.0
2007-04-26 07:20:00,2.41435,2.4145,2.41435,2.4145,31000000.0
2007-04-26 07:21:00,2.4145,2.4145,2.4144,2.4145,70400000.0
2007-04-26 07:22:00,2.4145,2.4148,2.4145,2.4147,80800000.0
2007-04-26 07:23:00,2.4146,2.4147,2.4145,2.4146,86600000.0
2007-04-26 07:24:00,2.4146,2.4146,2.4145,2.4145,72000000.0
2007-04-26 07:25:00,2.4145,2.4146,2.4145,2.4145,80400000.0
2007-04-26 07:26:00,2.4144,2.4144,2.4141,2.4141,81200000.0
2007-04-26 07:27:00,2.4141,2.4143,2.41405,2.4143,47200000.0
2007-04-26 07:28:00,2.4143,2.4143,2.4143,2.4143,4800000.0
2007-04-26 07:29:00,2.4143,2.4143,2.4139,2.4141,99500000.0
2007-04-26 07:30:00,2.4142,2.4142,2.414,2.4142,60000000.0
2007-04-26 07:31:00,2.414,2.4143,2.414,2.4143,146800000.0
2007-04-26 07:32:00,2.4143,2.4144,2.4141,2.4144,51600000.0
2007-04-26 07:33:00,2.4142,2.4142,2.414,2.4141,90000000.0
2007-04-26 07:34:00,2.4141,2.4141,2.4139,2.4141,80000000.0
2007-04-26 07:35:00,2.4142,2.4142,2.4141,2.4141,61200000.0
2007-04-26 07:36:00,2.4141,2.41435,2.4141,2.41435,23200000.0
2007-04-26 07:37:00,2.41435,2.4147,2.41435,2.4145,79600000.0
2007-04-26 07:38:00,2.4145,2.4145,2.4143,2.4143,66000000.0
2007-04-26 07:39:00,2.4143,2.4143,2.4142,2.4142,67200000.0
2007-04-26 07:40:00,2.4142,2.4144,2.414,2.4142,133200000.0
2007-04-26 07:41:00,2.4142,2.4145,2.4141,2.4145,100200000.0
2007-04-26 07:42:00,2.4146,2.4147,2.4143,2.4144,108300001.0
2007-04-26 07:43:00,2.41435,2.4144,2.4141,2.4142,104800000.0
2007-04-26 07:44:00,2.4142,2.4142,2.4139,2.4139,66800000.0
2007-04-26 07:45:00,2.4138,2.4139,2.4136,2.4138,168000000.0
2007-04-26 07:46:00,2.4139,2.4139,2.4135,2.4136,162400000.0
2007-04-26 07:47:00,2.4136,2.4139,2.4136,2.4139,82400000.0
2007-04-26 07:48:00,2.41385,2.414,2.4137,2.414,156100000.0
2007-04-26 07:49:00,2.414,2.41405,2.4138,2.4139,108100000.0
2007-04-26 07:50:00,2.414,2.4141,2.4138,2.4138,58400000.0
2007-04-26 07:51:00,2.4138,2.4141,2.41375,2.4141,91900000.0
2007-04-26 07:52:00,2.4141,2.4141,2.4137,2.41395,136200001.0
2007-04-26 07:53:00,2.4138,2.414,2.4136,2.414,175600000.0
2007-04-26 07:54:00,2.414,2.4141,2.4138,2.4139,216400000.0
2007-04-26 07:55:00,2.4139,2.4142,2.4136,2.4142,216000000.0
2007-04-26 07:56:00,2.4142,2.4142,2.4138,2.4142,102800000.0
2007-04-26 07:57:00,2.4142,2.41495,2.4142,2.4149,404000001.0
2007-04-26 07:58:00,2.41485,2.415,2.4144,2.4149,427525004.0
2007-04-26 07:59:00,2.4149,2.415,2.4146,2.4148,148912499.0
2007-04-26 08:00:00,2.4148,2.4154,2.4143,2.4149,452825001.0
2007-04-26 08:01:00,2.4149,2.4153,2.4148,2.4148,358500000.0
2007-04-26 08:02:00,2.4148,2.4148,2.4138,2.4138,242200000.0
2007-04-26 08:03:00,2.4138,2.4141,2.4127,2.4134,128837500.0
2007-04-26 08:04:00,2.413,2.4133,2.4129,2.4131,338000000.0
2007-04-26 08:05:00,2.413,2.4134,2.4129,2.4132,221100001.0
2007-04-26 08:06:00,2.4132,2.414,2.4132,2.4138,596499998.0
2007-04-26 08:07:00,2.4138,2.4138,2.4132,2.4134,238500000.0
2007-04-26 08:08:00,2.4134,2.41345,2.4131,2.41335,193900001.0
2007-04-26 08:09:00,2.41335,2.41365,2.4128,2.41365,315000000.0
2007-04-26 08:10:00,2.41325,2.41365,2.413,2.41345,216400000.0
2007-04-26 08:11:00,2.41345,2.4137,2.4134,2.4137,120600000.0
2007-04-26 08:12:00,2.4137,2.41375,2.4134,2.4137,41500000.0
2007-04-26 08:13:00,2.4137,2.4137,2.4132,2.4132,81600000.0
2007-04-26 08:14:00,2.4131,2.4132,2.4128,2.413,172400000.0
2007-04-26 08:15:00,2.4131,2.41345,2.4129,2.41345,204000001.0
2007-04-26 08:16:00,2.4134,2.4135,2.4131,2.4131,195900000.0
2007-04-26 08:17:00,2.4131,2.4131,2.4128,2.413,216299999.0
2007-04-26 08:18:00,2.413,2.4131,2.4129,2.413,126900000.0
2007-04-26 08:19:00,2.413,2.4136,2.41295,2.4134,257300000.0
2007-04-26 08:20:00,2.4133,2.4135,2.413,2.4133,189200000.0
2007-04-26 08:21:00,2.4133,2.4133,2.4129,2.4133,216000000.0
2007-04-26 08:22:00,2.4133,2.4137,2.4132,2.4134,172800000.0
2007-04-26 08:23:00,2.4134,2.4135,2.4131,2.4133,209300000.0
2007-04-26 08:24:00,2.4134,2.4137,2.4134,2.4137,143500000.0
2007-04-26 08:25:00,2.4137,2.4142,2.4134,2.414,204400000.0
2007-04-26 08:26:00,2.414,2.4142,2.4139,2.4141,226800000.0
2007-04-26 08:27:00,2.4141,2.4142,2.4139,2.4141,192000000.0
2007-04-26 08:28:00,2.4141,2.4141,2.4137,2.41375,120800000.0
2007-04-26 08:29:00,2.4139,2.4141,2.4137,2.4139,204000000.0
2007-04-26 08:30:00,2.4139,2.4139,2.4136,2.4138,112800000.0
2007-04-26 08:31:00,2.41365,2.4138,2.41345,2.4136,83999998.0
2007-04-26 08:32:00,2.4137,2.4141,2.4137,2.41405,232800000.0
2007-04-26 08:33:00,2.41405,2.41445,2.4139,2.4144,325900000.0
2007-04-26 08:34:00,2.4142,2.4145,2.4141,2.4143,213500000.0
2007-04-26 08:35:00,2.4143,2.4148,2.4143,2.4145,234900000.0
2007-04-26 08:36:00,2.4145,2.4148,2.4145,2.4146,139500000.0
2007-04-26 08:37:00,2.4146,2.4146,2.4143,2.4145,113600000.0
2007-04-26 08:38:00,2.4145,2.4146,2.41415,2.4142,160600000.0
2007-04-26 08:39:00,2.41415,2.4145,2.4139,2.414,370800000.0
2007-04-26 08:40:00,2.4139,2.4143,2.4139,2.41415,142299999.0
2007-04-26 08:41:00,2.4143,2.4145,2.4141,2.4143,118400000.0
2007-04-26 08:42:00,2.4143,2.4145,2.4139,2.4145,304700002.0
2007-04-26 08:43:00,2.4145,2.4146,2.4139,2.414,177400000.0
2007-04-26 08:44:00,2.41395,2.4144,2.4138,2.4144,155100000.0
2007-04-26 08:45:00,2.4144,2.4144,2.4139,2.4142,158099999.0
2007-04-26 08:46:00,2.4142,2.4143,2.414,2.4141,128999999.0
2007-04-26 08:47:00,2.4141,2.4143,2.4141,2.41415,61900000.0
2007-04-26 08:48:00,2.4142,2.4143,2.4141,2.4143,73100001.0
2007-04-26 08:49:00,2.4143,2.4143,2.414,2.414,103200000.0
2007-04-26 08:50:00,2.4143,2.4143,2.414,2.41425,65500000.0
2007-04-26 08:51:00,2.4143,2.41435,2.4142,2.4142,89500000.0
2007-04-26 08:52:00,2.4143,2.4145,2.4143,2.4145,77100000.0
2007-04-26 08:53:00,2.4144,2.4148,2.4143,2.4148,222100001.0
2007-04-26 08:54:00,2.4148,2.41505,2.41455,2.41455,246300000.0
2007-04-26 08:55:00,2.41455,2.4149,2.4145,2.4147,199900000.0
2007-04-26 08:56:00,2.41465,2.4148,2.4144,2.4148,376000003.0
2007-04-26 08:57:00,2.4147,2.4151,2.4146,2.4151,298600000.0
2007-04-26 08:58:00,2.4151,2.4152,2.4148,2.4151,166100000.0
2007-04-26 08:59:00,2.4151,2.4154,2.415,2.41535,459599997.0
2007-04-26 09:00:00,2.4155,2.4157,2.4154,2.4157,334799999.0
2007-04-26 09:01:00,2.4156,2.41575,2.415,2.41525,307799999.0
2007-04-26 09:02:00,2.41525,2.4156,2.4151,2.4156,43300000.0
2007-04-26 09:03:00,2.4156,2.4156,2.4151,2.4151,95700000.0
2007-04-26 09:04:00,2.4151,2.4152,2.4147,2.4147,73200000.0
2007-04-26 09:05:00,2.41445,2.4147,2.4144,2.4146,83700000.0
2007-04-26 09:06:00,2.4145,2.415,2.4145,2.4149,239300001.0
2007-04-26 09:07:00,2.4148,2.4149,2.41465,2.4148,97600000.0
2007-04-26 09:08:00,2.4148,2.4148,2.4146,2.4148,37500000.0
2007-04-26 09:09:00,2.4146,2.415,2.4146,2.4148,202700000.0
2007-04-26 09:10:00,2.4148,2.415,2.4146,2.4146,215299998.0
2007-04-26 09:11:00,2.4146,2.415,2.4145,2.41485,162300000.0
2007-04-26 09:12:00,2.415,2.4152,2.4147,2.4149,560100000.0
2007-04-26 09:13:00,2.4149,2.4154,2.4146,2.4152,277100002.0
2007-04-26 09:14:00,2.4152,2.4154,2.4149,2.4149,275700000.0
2007-04-26 09:15:00,2.4149,2.4151,2.4149,2.4149,48300000.0
2007-04-26 09:16:00,2.4149,2.4151,2.4149,2.4151,85100000.0
2007-04-26 09:17:00,2.4151,2.4151,2.4149,2.4149,101100000.0
2007-04-26 09:18:00,2.4149,2.4151,2.4149,2.4149,183100000.0
2007-04-26 09:19:00,2.4149,2.415,2.4149,2.415,133700001.0
2007-04-26 09:20:00,2.4149,2.4151,2.4149,2.41505,64000001.0
2007-04-26 09:21:00,2.41505,2.41545,2.4149,2.4153,279500001.0
2007-04-26 09:22:00,2.41525,2.4154,2.4151,2.4151,203800000.0
2007-04-26 09:23:00,2.4152,2.4154,2.4151,2.4152,233200000.0
2007-04-26 09:24:00,2.4153,2.4154,2.4152,2.4153,152700000.0
2007-04-26 09:25:00,2.4153,2.4156,2.4151,2.4156,115700000.0
2007-04-26 09:26:00,2.4156,2.41575,2.4155,2.4155,119900000.0
2007-04-26 09:27:00,2.41555,2.41565,2.4152,2.4152,152500000.0
2007-04-26 09:28:00,2.4151,2.4152,2.415,2.4152,136600000.0
2007-04-26 09:29:00,2.4151,2.4152,2.4149,2.4149,58800000.0
2007-04-26 09:30:00,2.4149,2.4149,2.4148,2.4149,26500000.0
2007-04-26 09:31:00,2.4149,2.4149,2.4148,2.4149,26400000.0
2007-04-26 09:32:00,2.4149,2.415,2.4145,2.4149,158600000.0
2007-04-26 09:33:00,2.4149,2.4158,2.4149,2.4157,237700000.0
2007-04-26 09:34:00,2.4157,2.4158,2.4153,2.4156,274399999.0
2007-04-26 09:35:00,2.4156,2.41575,2.4155,2.4156,264600000.0
2007-04-26 09:36:00,2.4156,2.4158,2.4156,2.4157,155600000.0
2007-04-26 09:37:00,2.4156,2.4156,2.4153,2.4156,182800000.0
2007-04-26 09:38:00,2.4155,2.4158,2.4155,2.4156,110000000.0
2007-04-26 09:39:00,2.4157,2.4157,2.4152,2.4152,246300000.0
2007-04-26 09:40:00,2.4152,2.4156,2.4151,2.4155,201900000.0
2007-04-26 09:41:00,2.4154,2.4158,2.4154,2.41555,181200000.0
2007-04-26 09:42:00,2.4154,2.41565,2.4153,2.41545,208900000.0
2007-04-26 09:43:00,2.41545,2.4156,2.4152,2.41535,257500002.0
2007-04-26 09:44:00,2.41535,2.41565,2.4147,2.4151,336299999.0
2007-04-26 09:45:00,2.415,2.4157,2.4149,2.4156,325900000.0
2007-04-26 09:46:00,2.4157,2.4163,2.4156,2.4163,212900002.0
2007-04-26 09:47:00,2.4162,2.4162,2.4149,2.415,359100000.0
2007-04-26 09:48:00,2.415,2.4155,2.4149,2.415,286100001.0
2007-04-26 09:49:00,2.4152,2.4153,2.4149,2.4152,179200000.0
2007-04-26 09:50:00,2.4152,2.41535,2.4147,2.415,305000001.0
2007-04-26 09:51:00,2.415,2.4151,2.4147,2.4148,98700000.0
2007-04-26 09:52:00,2.4149,2.4151,2.4148,2.415,128800000.0
2007-04-26 09:53:00,2.415,2.4151,2.4146,2.4149,260500000.0
2007-04-26 09:54:00,2.4148,2.4148,2.4142,2.4144,287400001.0
2007-04-26 09:55:00,2.4144,2.4146,2.4142,2.4145,198900000.0
2007-04-26 09:56:00,2.4145,2.4146,2.4142,2.4142,128200000.0
2007-04-26 09:57:00,2.4142,2.4147,2.4142,2.4147,123000000.0
2007-04-26 09:58:00,2.4147,2.4148,2.4144,2.4146,245700001.0
2007-04-26 09:59:00,2.4146,2.4148,2.4146,2.4146,145800000.0
2007-04-26 10:00:00,2.4146,2.415,2.4146,2.4147,257500000.0
2007-04-26 10:01:00,2.4147,2.4147,2.4144,2.4145,338800001.0
2007-04-26 10:02:00,2.4147,2.4149,2.4144,2.4145,211500000.0
2007-04-26 10:03:00,2.4145,2.4145,2.4141,2.4141,45600000.0
2007-04-26 10:04:00,2.4141,2.4143,2.414,2.414,221300000.0
2007-04-26 10:05:00,2.414,2.4142,2.4138,2.414,306100003.0
2007-04-26 10:06:00,2.414,2.414,2.4136,2.4136,178800001.0
2007-04-26 10:07:00,2.4138,2.4138,2.4136,2.4138,100800000.0
2007-04-26 10:08:00,2.4138,2.4139,2.4136,2.4139,133200000.0
2007-04-26 10:09:00,2.4137,2.4138,2.4136,2.4137,142100000.0
2007-04-26 10:10:00,2.4136,2.4139,2.41355,2.4139,54300000.0
2007-04-26 10:11:00,2.4137,2.4141,2.4137,2.4139,143400000.0
2007-04-26 10:12:00,2.41375,2.41375,2.4133,2.4133,242699999.0
2007-04-26 10:13:00,2.4133,2.4135,2.4133,2.4133,233800000.0
2007-04-26 10:14:00,2.4134,2.4136,2.4133,2.4136,157600000.0
2007-04-26 10:15:00,2.4134,2.4135,2.4133,2.4134,159600002.0
2007-04-26 10:16:00,2.4133,2.4136,2.4133,2.4135,131000003.0
2007-04-26 10:17:00,2.4135,2.4138,2.4135,2.4138,205000000.0
2007-04-26 10:18:00,2.4138,2.4139,2.4134,2.4138,361000001.0
2007-04-26 10:19:00,2.4138,2.4139,2.4137,2.4138,100600000.0
2007-04-26 10:20:00,2.4138,2.4141,2.4138,2.4139,246599998.0
2007-04-26 10:21:00,2.4141,2.4143,2.414,2.4143,132400000.0
2007-04-26 10:22:00,2.41425,2.4143,2.414,2.414,182400001.0
2007-04-26 10:23:00,2.414,2.414,2.4133,2.4133,168000002.0
2007-04-26 10:24:00,2.4134,2.4137,2.4134,2.4136,74400000.0
2007-04-26 10:25:00,2.4136,2.4138,2.4132,2.4135,243599999.0
2007-04-26 10:26:00,2.4136,2.4137,2.4129,2.4132,344200001.0
2007-04-26 10:27:00,2.4132,2.4136,2.4131,2.4131,151200000.0
2007-04-26 10:28:00,2.413,2.4132,2.4129,2.413,163000002.0
2007-04-26 10:29:00,2.413,2.41315,2.413,2.4131,77800000.0
2007-04-26 10:30:00,2.4131,2.4132,2.4128,2.4131,319500000.0
2007-04-26 10:31:00,2.4131,2.4131,2.4126,2.4131,238099999.0
2007-04-26 10:32:00,2.413,2.4133,2.4129,2.4131,69400000.0
2007-04-26 10:33:00,2.4132,2.4134,2.4129,2.4131,163500000.0
2007-04-26 10:34:00,2.4131,2.4133,2.41305,2.4131,75800000.0
2007-04-26 10:35:00,2.4132,2.4136,2.41315,2.4135,351700001.0
2007-04-26 10:36:00,2.4134,2.4135,2.41305,2.4134,305200001.0
2007-04-26 10:37:00,2.4133,2.4137,2.4133,2.4137,123700000.0
2007-04-26 10:38:00,2.4137,2.4139,2.4135,2.4139,112000000.0
2007-04-26 10:39:00,2.4139,2.4139,2.4138,2.4139,13600000.0
2007-04-26 10:40:00,2.4139,2.414,2.4136,2.4136,93700000.0
2007-04-26 10:41:00,2.4136,2.4139,2.4135,2.4136,100700000.0
2007-04-26 10:42:00,2.4136,2.4138,2.4136,2.4136,104000000.0
2007-04-26 10:43:00,2.4137,2.4139,2.4136,2.4136,166800000.0
2007-04-26 10:44:00,2.4136,2.4136,2.4129,2.4129,206900000.0
2007-04-26 10:45:00,2.413,2.4132,2.4129,2.413,70900000.0
2007-04-26 10:46:00,2.413,2.4132,2.413,2.4131,46000000.0
2007-04-26 10:47:00,2.413,2.4132,2.4127,2.4127,86700000.0
2007-04-26 10:48:00,2.4126,2.4127,2.4123,2.4124,191300001.0
2007-04-26 10:49:00,2.4124,2.4127,2.4124,2.4127,182800000.0
2007-04-26 10:50:00,2.4127,2.413,2.4126,2.4129,121700000.0
2007-04-26 10:51:00,2.413,2.413,2.4128,2.4129,78300000.0
2007-04-26 10:52:00,2.413,2.41305,2.413,2.413,31400000.0
2007-04-26 10:53:00,2.4129,2.413,2.4129,2.413,57500000.0
2007-04-26 10:54:00,2.413,2.4132,2.4129,2.413,164300000.0
2007-04-26 10:55:00,2.413,2.413,2.4128,2.4129,180400000.0
2007-04-26 10:56:00,2.4129,2.413,2.4124,2.4126,261200000.0
2007-04-26 10:57:00,2.41255,2.41275,2.4125,2.4127,255200000.0
2007-04-26 10:58:00,2.4127,2.41285,2.4125,2.4127,125600000.0
2007-04-26 10:59:00,2.4127,2.413,2.4126,2.413,360399997.0
2007-04-26 11:00:00,2.4129,2.4132,2.4127,2.41315,336900000.0
2007-04-26 11:01:00,2.41315,2.4136,2.41305,2.4136,204800000.0
2007-04-26 11:02:00,2.4138,2.4139,2.41335,2.41335,382199998.0
2007-04-26 11:03:00,2.4133,2.4137,2.41295,2.4136,465800000.0
2007-04-26 11:04:00,2.4136,2.4137,2.41325,2.4136,199300000.0
2007-04-26 11:05:00,2.4134,2.4137,2.4133,2.4135,337900000.0
2007-04-26 11:06:00,2.4135,2.4139,2.41335,2.4139,167700000.0
2007-04-26 11:07:00,2.4137,2.4139,2.4135,2.4138,233700000.0
2007-04-26 11:08:00,2.4139,2.4139,2.4135,2.4136,346100000.0
2007-04-26 11:09:00,2.4136,2.4138,2.4134,2.4134,347299999.0
2007-04-26 11:10:00,2.4134,2.4137,2.4134,2.4135,216200000.0
2007-04-26 11:11:00,2.4136,2.4139,2.4136,2.4137,208500000.0
2007-04-26 11:12:00,2.4137,2.41375,2.41355,2.4137,148499999.0
2007-04-26 11:13:00,2.4137,2.4137,2.4134,2.4134,97300000.0
2007-04-26 11:14:00,2.4134,2.4134,2.4132,2.4133,155100000.0
2007-04-26 11:15:00,2.4134,2.4137,2.41325,2.4135,181000000.0
2007-04-26 11:16:00,2.4135,2.4137,2.41335,2.4134,345600002.0
2007-04-26 11:17:00,2.4134,2.41365,2.4133,2.41355,196100001.0
2007-04-26 11:18:00,2.4135,2.414,2.4135,2.4138,280600000.0
2007-04-26 11:19:00,2.41385,2.4148,2.4138,2.4145,469300000.0
2007-04-26 11:20:00,2.4146,2.4149,2.41425,2.41425,214300001.0
2007-04-26 11:21:00,2.41425,2.41425,2.4133,2.4133,213900000.0
2007-04-26 11:22:00,2.4132,2.4133,2.4131,2.4132,246400000.0
2007-04-26 11:23:00,2.4132,2.4135,2.4132,2.4133,219000000.0
2007-04-26 11:24:00,2.41325,2.4134,2.41315,2.41325,123000000.0
2007-04-26 11:25:00,2.41325,2.4133,2.4129,2.41295,205200000.0
2007-04-26 11:26:00,2.4129,2.413,2.4123,2.4126,493000000.0
2007-04-26 11:27:00,2.4126,2.4129,2.4123,2.4128,549000000.0
2007-04-26 11:28:00,2.4128,2.4128,2.4125,2.4127,235800000.0
2007-04-26 11:29:00,2.4127,2.41295,2.41245,2.41265,202400000.0
2007-04-26 11:30:00,2.41265,2.4134,2.41265,2.4133,426400001.0
2007-04-26 11:31:00,2.4133,2.4138,2.4127,2.4135,639100000.0
2007-04-26 11:32:00,2.4136,2.4137,2.4128,2.413,543100000.0
2007-04-26 11:33:00,2.4129,2.4134,2.4124,2.4133,424200000.0
2007-04-26 11:34:00,2.4132,2.4132,2.4126,2.4127,385700000.0
2007-04-26 11:35:00,2.4127,2.4131,2.4122,2.4126,404800005.0
2007-04-26 11:36:00,2.4126,2.4131,2.4125,2.4129,230700000.0
2007-04-26 11:37:00,2.4129,2.4137,2.4129,2.4137,381300000.0
2007-04-26 11:38:00,2.4136,2.41425,2.41345,2.414,761100000.0
2007-04-26 11:39:00,2.4139,2.4144,2.4136,2.4143,324100001.0
2007-04-26 11:40:00,2.4143,2.4148,2.4142,2.4146,315500000.0
2007-04-26 11:41:00,2.4146,2.4148,2.4143,2.4143,202600000.0
2007-04-26 11:42:00,2.41425,2.4147,2.414,2.4145,406700000.0
2007-04-26 11:43:00,2.41455,2.4149,2.41435,2.4145,171099999.0
2007-04-26 11:44:00,2.4145,2.4145,2.4141,2.41415,109600000.0
2007-04-26 11:45:00,2.41415,2.4144,2.4139,2.4142,242500000.0
2007-04-26 11:46:00,2.41405,2.4144,2.4139,2.4142,205200000.0
2007-04-26 11:47:00,2.4142,2.4149,2.4142,2.4143,281500003.0
2007-04-26 11:48:00,2.4143,2.4145,2.4139,2.4142,512500002.0
2007-04-26 11:49:00,2.4143,2.4146,2.4141,2.4144,368400000.0
2007-04-26 11:50:00,2.4144,2.4147,2.4143,2.4147,174300000.0
2007-04-26 11:51:00,2.4147,2.4148,2.4143,2.4146,248100000.0
2007-04-26 11:52:00,2.4147,2.4147,2.4143,2.4145,286799997.0
2007-04-26 11:53:00,2.4145,2.4149,2.4143,2.4143,284700000.0
2007-04-26 11:54:00,2.4143,2.4145,2.4141,2.4143,251000000.0
2007-04-26 11:55:00,2.4142,2.4145,2.4141,2.41435,193600000.0
2007-04-26 11:56:00,2.4144,2.4146,2.414,2.4142,218300000.0
2007-04-26 11:57:00,2.4142,2.4144,2.414,2.4143,200800000.0
2007-04-26 11:58:00,2.4141,2.41435,2.4132,2.4132,465100000.0
2007-04-26 11:59:00,2.4134,2.4135,2.4117,2.41225,421200000.0
2007-04-26 12:00:00,2.41225,2.4125,2.4115,2.4121,343400000.0
2007-04-26 12:01:00,2.4122,2.4122,2.4115,2.412,263800000.0
2007-04-26 12:02:00,2.412,2.412,2.4113,2.4117,365899998.0
2007-04-26 12:03:00,2.41165,2.4121,2.41165,2.412,336000001.0
2007-04-26 12:04:00,2.4119,2.4121,2.4115,2.4115,202300000.0
2007-04-26 12:05:00,2.4114,2.4114,2.4108,2.4109,200900000.0
2007-04-26 12:06:00,2.4109,2.4112,2.41035,2.4104,391500000.0
2007-04-26 12:07:00,2.4103,2.4108,2.41,2.4108,668700000.0
2007-04-26 12:08:00,2.4107,2.4112,2.41055,2.4109,408600000.0
2007-04-26 12:09:00,2.4109,2.4112,2.4107,2.4107,213500000.0
2007-04-26 12:10:00,2.41065,2.411,2.4106,2.4107,233200000.0
2007-04-26 12:11:00,2.4106,2.4106,2.4102,2.4106,257300000.0
2007-04-26 12:12:00,2.4106,2.4107,2.4105,2.4105,73000000.0
2007-04-26 12:13:00,2.4105,2.411,2.4103,2.4108,435200000.0
2007-04-26 12:14:00,2.4106,2.4111,2.4105,2.411,272900002.0
2007-04-26 12:15:00,2.411,2.4111,2.4109,2.4109,43900000.0
2007-04-26 12:16:00,2.4109,2.4112,2.4107,2.4109,233100000.0
2007-04-26 12:17:00,2.4109,2.411,2.4106,2.4106,204300000.0
2007-04-26 12:18:00,2.4106,2.4108,2.4104,2.4108,194300000.0
2007-04-26 12:19:00,2.4108,2.4109,2.4106,2.4107,126000000.0
2007-04-26 12:20:00,2.4107,2.411,2.41055,2.41055,259300000.0
2007-04-26 12:21:00,2.41055,2.4109,2.4105,2.4108,322800000.0
2007-04-26 12:22:00,2.4108,2.4111,2.4105,2.4106,251100000.0
2007-04-26 12:23:00,2.4106,2.4108,2.4103,2.4105,352300000.0
2007-04-26 12:24:00,2.4105,2.4105,2.4102,2.4104,87400000.0
2007-04-26 12:25:00,2.4104,2.4104,2.4101,2.4102,100400000.0
2007-04-26 12:26:00,2.4102,2.4102,2.4101,2.4102,192400000.0
2007-04-26 12:27:00,2.41015,2.4104,2.4101,2.4101,318700001.0
2007-04-26 12:28:00,2.4102,2.41045,2.4102,2.4102,293500000.0
2007-04-26 12:29:00,2.4102,2.4104,2.4102,2.4103,44400000.0
2007-04-26 12:30:00,2.4103,2.4104,2.4103,2.4103,38600000.0
2007-04-26 12:31:00,2.4103,2.4104,2.4102,2.4103,44600000.0
2007-04-26 12:32:00,2.4104,2.4106,2.4104,2.4106,79400000.0
2007-04-26 12:33:00,2.4106,2.4111,2.4105,2.4108,359100001.0
2007-04-26 12:34:00,2.41085,2.4111,2.4108,2.411,190000000.0
2007-04-26 12:35:00,2.411,2.4112,2.41085,2.4109,337800001.0
2007-04-26 12:36:00,2.4111,2.4116,2.4109,2.4115,445300000.0
2007-04-26 12:37:00,2.4116,2.4123,2.4114,2.4119,413899999.0
2007-04-26 12:38:00,2.4119,2.4119,2.4116,2.4117,202000000.0
2007-04-26 12:39:00,2.4117,2.4117,2.4109,2.4109,268500000.0
2007-04-26 12:40:00,2.41085,2.4113,2.4107,2.4111,470799999.0
2007-04-26 12:41:00,2.41115,2.4114,2.4111,2.41115,227300002.0
2007-04-26 12:42:00,2.4113,2.4114,2.4111,2.4112,164300003.0
2007-04-26 12:43:00,2.4114,2.4114,2.411,2.411,92400000.0
2007-04-26 12:44:00,2.411,2.411,2.4108,2.41085,175600000.0
2007-04-26 12:45:00,2.4108,2.4109,2.4108,2.4109,98000000.0
2007-04-26 12:46:00,2.4109,2.411,2.4108,2.4109,113200000.0
2007-04-26 12:47:00,2.4108,2.41105,2.4108,2.41085,135200000.0
2007-04-26 12:48:00,2.4109,2.411,2.4108,2.411,114400000.0
2007-04-26 12:49:00,2.411,2.4113,2.4109,2.4112,356899999.0
2007-04-26 12:50:00,2.4112,2.4113,2.4109,2.4112,185600000.0
2007-04-26 12:51:00,2.4113,2.4113,2.41085,2.4111,286200003.0
2007-04-26 12:52:00,2.4112,2.4114,2.4108,2.4109,455499999.0
2007-04-26 12:53:00,2.4109,2.4112,2.4109,2.411,280800000.0
2007-04-26 12:54:00,2.411,2.4111,2.4109,2.411,294000000.0
2007-04-26 12:55:00,2.411,2.411,2.4109,2.411,91600000.0
2007-04-26 12:56:00,2.411,2.4112,2.4109,2.41095,246400000.0
2007-04-26 12:57:00,2.41095,2.4111,2.4108,2.411,292800000.0
2007-04-26 12:58:00,2.411,2.411,2.4107,2.41075,88200000.0
2007-04-26 12:59:00,2.4108,2.4108,2.4103,2.4105,349500001.0
2007-04-26 13:00:00,2.4105,2.41055,2.4102,2.4103,208200000.0
2007-04-26 13:01:00,2.4103,2.4105,2.4102,2.4102,272800000.0
2007-04-26 13:02:00,2.4104,2.4106,2.4103,2.4104,125600000.0
2007-04-26 13:03:00,2.4105,2.4107,2.4105,2.4105,130000000.0
2007-04-26 13:04:00,2.4105,2.4107,2.4104,2.4106,171400000.0
2007-04-26 13:05:00,2.4107,2.4107,2.4104,2.4106,43200000.0
2007-04-26 13:06:00,2.4106,2.4108,2.4104,2.4105,132000000.0
2007-04-26 13:07:00,2.4108,2.4111,2.41055,2.4109,250900000.0
2007-04-26 13:08:00,2.4109,2.4109,2.4104,2.4109,311100000.0
2007-04-26 13:09:00,2.4109,2.4111,2.4108,2.4108,235800001.0
2007-04-26 13:10:00,2.4108,2.4111,2.4107,2.4108,124000000.0
2007-04-26 13:11:00,2.4108,2.4112,2.4108,2.4111,227000004.0
2007-04-26 13:12:00,2.4111,2.4111,2.4108,2.4108,217500001.0
2007-04-26 13:13:00,2.4108,2.411,2.4106,2.4109,228200000.0
2007-04-26 13:14:00,2.41085,2.41105,2.4107,2.41105,239400000.0
2007-04-26 13:15:00,2.4109,2.4112,2.4109,2.4109,139900002.0
2007-04-26 13:16:00,2.4108,2.411,2.4106,2.4109,127900000.0
2007-04-26 13:17:00,2.4109,2.4111,2.4108,2.4109,145900000.0
2007-04-26 13:18:00,2.4108,2.411,2.41055,2.41075,135200000.0
2007-04-26 13:19:00,2.41075,2.4109,2.4106,2.4109,284800000.0
2007-04-26 13:20:00,2.4109,2.4109,2.4108,2.4109,119200000.0
2007-04-26 13:21:00,2.4108,2.4108,2.41045,2.4105,119000000.0
2007-04-26 13:22:00,2.4104,2.4104,2.4092,2.4101,546200000.0
2007-04-26 13:23:00,2.4101,2.4105,2.40985,2.4103,223600000.0
2007-04-26 13:24:00,2.4104,2.4104,2.4099,2.4102,277299999.0
2007-04-26 13:25:00,2.4102,2.4106,2.4102,2.4104,168000000.0
2007-04-26 13:26:00,2.4104,2.4106,2.41015,2.4102,255100000.0
2007-04-26 13:27:00,2.4104,2.4104,2.4102,2.4103,58400000.0
2007-04-26 13:28:00,2.4103,2.4104,2.4093,2.4095,225600000.0
2007-04-26 13:29:00,2.4095,2.4095,2.4083,2.409,461600000.0
2007-04-26 13:30:00,2.4091,2.4091,2.4082,2.4086,645399997.0
2007-04-26 13:31:00,2.4085,2.4089,2.40785,2.4081,542700003.0
2007-04-26 13:32:00,2.4082,2.4082,2.40755,2.408,450000002.0
2007-04-26 13:33:00,2.408,2.409,2.4079,2.4081,442000000.0
2007-04-26 13:34:00,2.4084,2.4086,2.408,2.4083,608900000.0
2007-04-26 13:35:00,2.4083,2.4089,2.40825,2.4083,539400003.0
2007-04-26 13:36:00,2.4083,2.4094,2.4083,2.4092,246000000.0
2007-04-26 13:37:00,2.4093,2.4096,2.4081,2.40825,298800000.0
2007-04-26 13:38:00,2.4082,2.4083,2.4079,2.408,230599999.0
2007-04-26 13:39:00,2.408,2.4083,2.408,2.40805,402200000.0
2007-04-26 13:40:00,2.4081,2.4087,2.4078,2.4079,401100000.0
2007-04-26 13:41:00,2.4077,2.4081,2.4077,2.4081,381800005.0
2007-04-26 13:42:00,2.4081,2.4082,2.4076,2.408,390900000.0
2007-04-26 13:43:00,2.4081,2.4084,2.4077,2.4082,240600000.0
2007-04-26 13:44:00,2.4082,2.4083,2.408,2.4082,166600000.0
2007-04-26 13:45:00,2.4081,2.4085,2.4081,2.4083,330000001.0
2007-04-26 13:46:00,2.4083,2.4085,2.408,2.4083,270799999.0
2007-04-26 13:47:00,2.4083,2.4085,2.4075,2.4079,371900000.0
2007-04-26 13:48:00,2.4081,2.4081,2.4076,2.4079,458500001.0
2007-04-26 13:49:00,2.4079,2.408,2.4077,2.4077,101600000.0
2007-04-26 13:50:00,2.4077,2.4079,2.40745,2.4078,367100000.0
2007-04-26 13:51:00,2.4078,2.4081,2.4078,2.4081,117700000.0
2007-04-26 13:52:00,2.408,2.4084,2.408,2.4082,296200000.0
2007-04-26 13:53:00,2.4081,2.4084,2.40805,2.4083,161600000.0
2007-04-26 13:54:00,2.4083,2.4084,2.4078,2.4082,315100000.0
2007-04-26 13:55:00,2.4082,2.4084,2.408,2.40815,363399997.0
2007-04-26 13:56:00,2.40815,2.4084,2.4078,2.4078,337399999.0
2007-04-26 13:57:00,2.4078,2.4082,2.4076,2.4082,305300000.0
2007-04-26 13:58:00,2.408,2.4089,2.408,2.4089,283499995.0
2007-04-26 13:59:00,2.4089,2.4091,2.4083,2.4085,250400000.0
2007-04-26 14:00:00,2.4085,2.4087,2.4083,2.4086,279800001.0
2007-04-26 14:01:00,2.4086,2.40865,2.4083,2.4083,296200000.0
2007-04-26 14:02:00,2.4084,2.4085,2.4083,2.4084,163100000.0
2007-04-26 14:03:00,2.4084,2.4087,2.4083,2.4083,220300000.0
2007-04-26 14:04:00,2.4083,2.4088,2.4082,2.4084,388999999.0
2007-04-26 14:05:00,2.4084,2.4085,2.4082,2.4084,167600000.0
2007-04-26 14:06:00,2.4084,2.4085,2.4082,2.4083,307000000.0
2007-04-26 14:07:00,2.4085,2.4085,2.4081,2.4082,660500003.0
2007-04-26 14:08:00,2.4083,2.4088,2.4081,2.4085,566700000.0
2007-04-26 14:09:00,2.4085,2.4086,2.4084,2.4084,160400000.0
2007-04-26 14:10:00,2.4084,2.4086,2.4082,2.4085,207700000.0
2007-04-26 14:11:00,2.4086,2.4089,2.4084,2.4085,246700000.0
2007-04-26 14:12:00,2.4084,2.4088,2.4083,2.4084,214000000.0
2007-04-26 14:13:00,2.4084,2.40865,2.4081,2.4085,348000000.0
2007-04-26 14:14:00,2.4085,2.409,2.4085,2.409,497200000.0
2007-04-26 14:15:00,2.409,2.409,2.4086,2.4086,465200001.0
2007-04-26 14:16:00,2.4086,2.409,2.4084,2.40875,303200000.0
2007-04-26 14:17:00,2.4089,2.4091,2.40865,2.40885,315000000.0
2007-04-26 14:18:00,2.4089,2.4094,2.4087,2.40925,204700000.0
2007-04-26 14:19:00,2.4092,2.4102,2.4091,2.41,532400000.0
2007-04-26 14:20:00,2.4102,2.4104,2.4098,2.4099,569500000.0
2007-04-26 14:21:00,2.4099,2.41,2.4096,2.4096,266400000.0
2007-04-26 14:22:00,2.4096,2.4097,2.4088,2.4089,347400000.0
2007-04-26 14:23:00,2.4088,2.4092,2.4087,2.40915,493300000.0
2007-04-26 14:24:00,2.4091,2.40965,2.4091,2.4096,288200000.0
2007-04-26 14:25:00,2.40965,2.4097,2.409,2.40915,397399999.0
2007-04-26 14:26:00,2.40915,2.4092,2.4085,2.4087,353200001.0
2007-04-26 14:27:00,2.4088,2.4093,2.4084,2.4093,254000000.0
2007-04-26 14:28:00,2.4093,2.4098,2.4092,2.4098,588499999.0
2007-04-26 14:29:00,2.41,2.4101,2.4088,2.4088,331600002.0
2007-04-26 14:30:00,2.4092,2.4102,2.4091,2.4099,513999999.0
2007-04-26 14:31:00,2.41,2.4102,2.4097,2.4101,420400000.0
2007-04-26 14:32:00,2.41,2.4101,2.4096,2.4101,389499999.0
2007-04-26 14:33:00,2.4103,2.41035,2.4092,2.4095,580199999.0
2007-04-26 14:34:00,2.4095,2.4097,2.4091,2.4094,366000000.0
2007-04-26 14:35:00,2.4095,2.4095,2.4088,2.4089,371700000.0
2007-04-26 14:36:00,2.4088,2.4092,2.4085,2.4092,172300000.0
2007-04-26 14:37:00,2.4092,2.4096,2.4089,2.4093,522300000.0
2007-04-26 14:38:00,2.4091,2.4092,2.4086,2.4091,490200000.0
2007-04-26 14:39:00,2.4091,2.4091,2.4084,2.40845,351300000.0
2007-04-26 14:40:00,2.4087,2.4088,2.4082,2.4084,299099999.0
2007-04-26 14:41:00,2.4083,2.4085,2.40805,2.40805,319700000.0
2007-04-26 14:42:00,2.4083,2.40835,2.408,2.408,84000000.0
2007-04-26 14:43:00,2.40805,2.40845,2.4077,2.4079,81200000.0
2007-04-26 14:44:00,2.4079,2.4082,2.4078,2.4082,171600000.0
2007-04-26 14:45:00,2.40815,2.4084,2.408,2.4084,280399999.0
2007-04-26 14:46:00,2.4084,2.4084,2.4079,2.4081,258800003.0
2007-04-26 14:47:00,2.408,2.4083,2.40785,2.408,297900000.0
2007-04-26 14:48:00,2.408,2.40835,2.4079,2.40835,242600000.0
2007-04-26 14:49:00,2.40835,2.40835,2.4079,2.4079,256800000.0
2007-04-26 14:50:00,2.4079,2.40805,2.4074,2.4074,293800000.0
2007-04-26 14:51:00,2.4073,2.408,2.4073,2.4076,403900000.0
2007-04-26 14:52:00,2.4076,2.408,2.4076,2.4079,186400001.0
2007-04-26 14:53:00,2.40785,2.4079,2.4077,2.4078,257600000.0
2007-04-26 14:54:00,2.4078,2.4078,2.4074,2.4077,286700000.0
2007-04-26 14:55:00,2.4077,2.4077,2.4075,2.40765,180600000.0
2007-04-26 14:56:00,2.4076,2.4077,2.4074,2.4076,305300000.0
2007-04-26 14:57:00,2.4076,2.4076,2.4075,2.4075,98000000.0
2007-04-26 14:58:00,2.4075,2.40755,2.4072,2.4072,84400000.0
2007-04-26 14:59:00,2.4071,2.4075,2.4071,2.4072,206900000.0
2007-04-26 15:00:00,2.4072,2.4075,2.4072,2.40725,159900000.0
2007-04-26 15:01:00,2.4072,2.4073,2.4067,2.4068,192900000.0
2007-04-26 15:02:00,2.4068,2.4071,2.4066,2.4067,73200000.0
2007-04-26 15:03:00,2.4067,2.4069,2.4066,2.4066,222600000.0
2007-04-26 15:04:00,2.4068,2.4071,2.4068,2.40685,187900000.0
2007-04-26 15:05:00,2.40685,2.407,2.4067,2.4068,235200000.0
2007-04-26 15:06:00,2.4068,2.4072,2.4065,2.4067,600699999.0
2007-04-26 15:07:00,2.40675,2.4068,2.4065,2.4066,104000000.0
2007-04-26 15:08:00,2.4069,2.407,2.4065,2.4068,372200000.0
2007-04-26 15:09:00,2.4068,2.4072,2.4063,2.4064,584799998.0
2007-04-26 15:10:00,2.4063,2.4067,2.406,2.4061,314400000.0
2007-04-26 15:11:00,2.406,2.4062,2.4054,2.4056,294700000.0
2007-04-26 15:12:00,2.4055,2.40565,2.4049,2.40515,635500002.0
2007-04-26 15:13:00,2.4051,2.4056,2.4051,2.4055,347499999.0
2007-04-26 15:14:00,2.4055,2.4057,2.4053,2.4054,311200000.0
2007-04-26 15:15:00,2.4055,2.4057,2.4053,2.40545,242600003.0
2007-04-26 15:16:00,2.4055,2.4055,2.4043,2.4047,226300002.0
2007-04-26 15:17:00,2.4045,2.4056,2.4044,2.4054,463200000.0
2007-04-26 15:18:00,2.4054,2.4057,2.4053,2.4057,448699999.0
2007-04-26 15:19:00,2.4057,2.4061,2.4055,2.4057,419199999.0
2007-04-26 15:20:00,2.4056,2.4062,2.4054,2.4059,203800000.0
2007-04-26 15:21:00,2.4059,2.4062,2.4057,2.4058,76300000.0
2007-04-26 15:22:00,2.4057,2.40595,2.40565,2.40565,212100000.0
2007-04-26 15:23:00,2.4056,2.4059,2.40555,2.4056,223600000.0
2007-04-26 15:24:00,2.4056,2.4057,2.4054,2.4054,62800000.0
2007-04-26 15:25:00,2.4054,2.4055,2.4052,2.4052,233400000.0
2007-04-26 15:26:00,2.4053,2.4055,2.4052,2.4055,155599999.0
2007-04-26 15:27:00,2.4055,2.4055,2.4052,2.4055,143599999.0
2007-04-26 15:28:00,2.4054,2.4056,2.405,2.405,73200000.0
2007-04-26 15:29:00,2.405,2.4051,2.4046,2.4047,203500000.0
2007-04-26 15:30:00,2.4048,2.4053,2.4046,2.4051,346200000.0
2007-04-26 15:31:00,2.4051,2.4053,2.40495,2.4051,280400001.0
2007-04-26 15:32:00,2.4051,2.4055,2.4051,2.4051,287300000.0
2007-04-26 15:33:00,2.405,2.4051,2.4043,2.4045,283600000.0
2007-04-26 15:34:00,2.4045,2.4049,2.40405,2.4048,221900000.0
2007-04-26 15:35:00,2.4049,2.405,2.4047,2.4048,252700000.0
2007-04-26 15:36:00,2.4048,2.405,2.4046,2.4047,250200000.0
2007-04-26 15:37:00,2.4048,2.4049,2.4044,2.4045,469000003.0
2007-04-26 15:38:00,2.4045,2.4046,2.4041,2.4046,214300000.0
2007-04-26 15:39:00,2.4046,2.4047,2.4041,2.4043,298100000.0
2007-04-26 15:40:00,2.4043,2.4045,2.4041,2.4043,168000000.0
2007-04-26 15:41:00,2.4043,2.4044,2.4041,2.40425,122000000.0
2007-04-26 15:42:00,2.40425,2.4051,2.4042,2.4051,156200000.0
2007-04-26 15:43:00,2.4051,2.4052,2.4049,2.4051,134400000.0
2007-04-26 15:44:00,2.4052,2.4057,2.4051,2.4057,106000000.0
2007-04-26 15:45:00,2.4057,2.4057,2.4054,2.4055,275799999.0
2007-04-26 15:46:00,2.4057,2.4059,2.4055,2.4055,146300000.0
2007-04-26 15:47:00,2.4055,2.4057,2.4052,2.4052,101800000.0
2007-04-26 15:48:00,2.4052,2.4054,2.405,2.40525,225900000.0
2007-04-26 15:49:00,2.40525,2.4053,2.4049,2.4051,176900001.0
2007-04-26 15:50:00,2.4051,2.4051,2.4045,2.4047,98300000.0
2007-04-26 15:51:00,2.4047,2.4047,2.4045,2.4045,165400000.0
2007-04-26 15:52:00,2.4046,2.4049,2.40435,2.40465,344800003.0
2007-04-26 15:53:00,2.40455,2.4049,2.40445,2.40475,207500000.0
2007-04-26 15:54:00,2.4047,2.40485,2.4045,2.4045,151900000.0
2007-04-26 15:55:00,2.40455,2.4047,2.40445,2.4046,166700000.0
2007-04-26 15:56:00,2.4047,2.40495,2.4046,2.40465,347000000.0
2007-04-26 15:57:00,2.40465,2.4051,2.4046,2.4047,189100000.0
2007-04-26 15:58:00,2.4048,2.405,2.4046,2.40475,186300000.0
2007-04-26 15:59:00,2.4046,2.4047,2.4045,2.4045,222400000.0
2007-04-26 16:00:00,2.4045,2.4049,2.4043,2.4047,602900000.0
2007-04-26 16:01:00,2.4047,2.4052,2.4046,2.4048,305600000.0
2007-04-26 16:02:00,2.4048,2.4052,2.4045,2.4045,248200000.0
2007-04-26 16:03:00,2.4045,2.4046,2.4041,2.4044,310200000.0
2007-04-26 16:04:00,2.4044,2.4049,2.4044,2.4046,443099994.0
2007-04-26 16:05:00,2.4046,2.4049,2.4045,2.4048,429100000.0
2007-04-26 16:06:00,2.4047,2.4051,2.4045,2.4046,348500000.0
2007-04-26 16:07:00,2.4047,2.4047,2.4043,2.4043,233000000.0
2007-04-26 16:08:00,2.4043,2.4046,2.4043,2.4043,307499999.0
2007-04-26 16:09:00,2.4043,2.4044,2.4041,2.4043,102400000.0
2007-04-26 16:10:00,2.4043,2.4047,2.4042,2.4047,241100000.0
2007-04-26 16:11:00,2.4047,2.4047,2.4045,2.4046,75700000.0
2007-04-26 16:12:00,2.4045,2.4045,2.404,2.4041,310400000.0
2007-04-26 16:13:00,2.4041,2.4042,2.403,2.40305,345800000.0
2007-04-26 16:14:00,2.4032,2.4036,2.403,2.4033,408399999.0
2007-04-26 16:15:00,2.4034,2.4039,2.4031,2.4032,326200000.0
2007-04-26 16:16:00,2.4033,2.4035,2.4031,2.4033,189200000.0
2007-04-26 16:17:00,2.4034,2.4037,2.4033,2.4035,237200000.0
2007-04-26 16:18:00,2.4036,2.4036,2.403,2.4033,286900000.0
2007-04-26 16:19:00,2.4035,2.4038,2.4034,2.4034,242799999.0
2007-04-26 16:20:00,2.4034,2.40385,2.4033,2.4036,320100001.0
2007-04-26 16:21:00,2.40365,2.40375,2.4036,2.4036,153000000.0
2007-04-26 16:22:00,2.4036,2.4037,2.403,2.40355,254100000.0
2007-04-26 16:23:00,2.4036,2.4037,2.4031,2.40365,506199999.0
2007-04-26 16:24:00,2.4038,2.4038,2.4035,2.4037,180100000.0
2007-04-26 16:25:00,2.4037,2.4042,2.4035,2.4041,259499999.0
2007-04-26 16:26:00,2.40395,2.4041,2.4035,2.4035,246899999.0
2007-04-26 16:27:00,2.4036,2.4038,2.4035,2.4035,191500000.0
2007-04-26 16:28:00,2.4037,2.4038,2.4033,2.4037,182899999.0
2007-04-26 16:29:00,2.40365,2.4038,2.4035,2.4035,150800000.0
2007-04-26 16:30:00,2.4036,2.4038,2.4036,2.4037,159900000.0
2007-04-26 16:31:00,2.4036,2.4038,2.40355,2.4037,87700000.0
2007-04-26 16:32:00,2.4036,2.4037,2.4034,2.4036,309400000.0
2007-04-26 16:33:00,2.4036,2.4038,2.4034,2.4035,307400000.0
2007-04-26 16:34:00,2.4036,2.4039,2.4034,2.40375,182400000.0
2007-04-26 16:35:00,2.4037,2.4042,2.40365,2.404,191900000.0
2007-04-26 16:36:00,2.404,2.404,2.4038,2.4039,224800000.0
2007-04-26 16:37:00,2.4039,2.4041,2.4037,2.404,221699999.0
2007-04-26 16:38:00,2.4041,2.4042,2.4039,2.4039,319400000.0
2007-04-26 16:39:00,2.4039,2.404,2.4037,2.404,235499999.0
2007-04-26 16:40:00,2.4039,2.4041,2.4038,2.4039,279599999.0
2007-04-26 16:41:00,2.4039,2.4039,2.4035,2.4035,284500000.0
2007-04-26 16:42:00,2.4036,2.404,2.4034,2.4039,552999999.0
2007-04-26 16:43:00,2.4039,2.404,2.4037,2.4039,62000000.0
2007-04-26 16:44:00,2.4039,2.4041,2.4033,2.4035,374099999.0
2007-04-26 16:45:00,2.4035,2.4041,2.4035,2.4039,262000000.0
2007-04-26 16:46:00,2.4039,2.404,2.4038,2.4038,216300000.0
2007-04-26 16:47:00,2.4038,2.4039,2.4034,2.4036,158900000.0
2007-04-26 16:48:00,2.4036,2.4038,2.4035,2.4037,243999999.0
2007-04-26 16:49:00,2.4037,2.4038,2.40345,2.4035,193400000.0
2007-04-26 16:50:00,2.4035,2.4037,2.4035,2.4037,172299999.0
2007-04-26 16:51:00,2.4037,2.40395,2.4034,2.4036,242700000.0
2007-04-26 16:52:00,2.4039,2.4041,2.40375,2.40405,256200000.0
2007-04-26 16:53:00,2.4041,2.4041,2.4037,2.4038,194300000.0
2007-04-26 16:54:00,2.4037,2.4042,2.4036,2.4041,322599999.0
2007-04-26 16:55:00,2.4041,2.4041,2.4037,2.4039,350599997.0
2007-04-26 16:56:00,2.4037,2.4045,2.4037,2.4043,200500000.0
2007-04-26 16:57:00,2.4041,2.4044,2.4041,2.4043,209100000.0
2007-04-26 16:58:00,2.4043,2.4051,2.4042,2.4051,237700000.0
2007-04-26 16:59:00,2.4051,2.4058,2.4048,2.40545,527500001.0
2007-04-26 17:00:00,2.40545,2.4058,2.40495,2.4051,381400000.0
2007-04-26 17:01:00,2.4051,2.4053,2.405,2.405,425900000.0
2007-04-26 17:02:00,2.405,2.4052,2.4049,2.4052,245300000.0
2007-04-26 17:03:00,2.4052,2.4052,2.4048,2.4049,389200001.0
2007-04-26 17:04:00,2.4049,2.4052,2.40485,2.40495,234600000.0
2007-04-26 17:05:00,2.40495,2.4051,2.4047,2.405,199200000.0
2007-04-26 17:06:00,2.405,2.4054,2.4048,2.4054,691900002.0
2007-04-26 17:07:00,2.4054,2.4055,2.4052,2.4054,238400000.0
2007-04-26 17:08:00,2.4055,2.4058,2.4055,2.4056,312399999.0
2007-04-26 17:09:00,2.4056,2.4057,2.4051,2.4053,483300001.0
2007-04-26 17:10:00,2.40545,2.4058,2.40535,2.40565,327900000.0
2007-04-26 17:11:00,2.4057,2.406,2.40555,2.4058,307500000.0
2007-04-26 17:12:00,2.4057,2.406,2.4056,2.4059,186100000.0
2007-04-26 17:13:00,2.4059,2.406,2.4057,2.4058,233400000.0
2007-04-26 17:14:00,2.4058,2.406,2.40555,2.406,195400000.0
2007-04-26 17:15:00,2.406,2.406,2.4059,2.406,107400000.0
2007-04-26 17:16:00,2.4061,2.4061,2.4058,2.406,60600000.0
2007-04-26 17:17:00,2.406,2.406,2.4056,2.4057,137400000.0
2007-04-26 17:18:00,2.4055,2.4057,2.4051,2.4053,460300001.0
2007-04-26 17:19:00,2.4052,2.4056,2.4051,2.4054,194300000.0
2007-04-26 17:20:00,2.4054,2.4056,2.40525,2.4055,203499998.0
2007-04-26 17:21:00,2.4055,2.4056,2.4052,2.4055,168700000.0
2007-04-26 17:22:00,2.4055,2.4058,2.4052,2.4057,162100000.0
2007-04-26 17:23:00,2.4058,2.4064,2.4056,2.4064,256000000.0
2007-04-26 17:24:00,2.4063,2.4066,2.4062,2.4063,285499999.0
2007-04-26 17:25:00,2.4064,2.4067,2.4063,2.4063,167000000.0
2007-04-26 17:26:00,2.4064,2.4065,2.4062,2.4064,227500001.0
2007-04-26 17:27:00,2.4064,2.4068,2.40635,2.4068,168900000.0
2007-04-26 17:28:00,2.4068,2.407,2.4065,2.4066,150000000.0
2007-04-26 17:29:00,2.4066,2.4069,2.4066,2.4066,128200000.0
2007-04-26 17:30:00,2.4066,2.4066,2.40615,2.4064,168900000.0
2007-04-26 17:31:00,2.4064,2.4064,2.40625,2.4064,62100000.0
2007-04-26 17:32:00,2.4061,2.4067,2.4061,2.4065,203600000.0
2007-04-26 17:33:00,2.4067,2.4067,2.4061,2.4061,296800000.0
2007-04-26 17:34:00,2.40615,2.4063,2.4059,2.4061,230800001.0
2007-04-26 17:35:00,2.4061,2.4062,2.4058,2.4058,161400000.0
2007-04-26 17:36:00,2.4058,2.4063,2.4057,2.4061,441500000.0
2007-04-26 17:37:00,2.4061,2.4061,2.4056,2.4058,165600000.0
2007-04-26 17:38:00,2.4058,2.4063,2.4058,2.4062,189100000.0
2007-04-26 17:39:00,2.4062,2.4066,2.406,2.4064,356200000.0
2007-04-26 17:40:00,2.4063,2.407,2.406,2.407,434900000.0
2007-04-26 17:41:00,2.40695,2.4073,2.4066,2.4069,348300000.0
2007-04-26 17:42:00,2.4069,2.4074,2.4067,2.4073,212700000.0
2007-04-26 17:43:00,2.4073,2.4075,2.4071,2.4072,258100000.0
2007-04-26 17:44:00,2.4074,2.4074,2.4069,2.4072,130400000.0
2007-04-26 17:45:00,2.4072,2.4072,2.4067,2.4069,292800001.0
2007-04-26 17:46:00,2.407,2.4072,2.4069,2.4072,253900000.0
2007-04-26 17:47:00,2.4072,2.4075,2.4068,2.4068,548900000.0
2007-04-26 17:48:00,2.4068,2.4072,2.4066,2.4067,339000000.0
2007-04-26 17:49:00,2.4068,2.4069,2.4065,2.4066,148800000.0
2007-04-26 17:50:00,2.4066,2.4068,2.4061,2.40645,309000000.0
2007-04-26 17:51:00,2.40645,2.4066,2.4062,2.4066,135200000.0
2007-04-26 17:52:00,2.4065,2.4066,2.406,2.4061,222200000.0
2007-04-26 17:53:00,2.4061,2.4061,2.4056,2.4058,180200000.0
2007-04-26 17:54:00,2.406,2.4061,2.4057,2.4057,152400000.0
2007-04-26 17:55:00,2.4058,2.4059,2.4056,2.4057,185900000.0
2007-04-26 17:56:00,2.4057,2.4065,2.4056,2.4061,289800000.0
2007-04-26 17:57:00,2.4061,2.4066,2.406,2.4062,466900000.0
2007-04-26 17:58:00,2.4062,2.4069,2.4062,2.4068,367200000.0
2007-04-26 17:59:00,2.4067,2.4067,2.4063,2.4063,309800000.0
2007-04-26 18:00:00,2.4063,2.4064,2.4057,2.4058,314500000.0
2007-04-26 18:01:00,2.40585,2.406,2.4055,2.4056,191000000.0
2007-04-26 18:02:00,2.4056,2.4059,2.4054,2.4059,163700000.0
2007-04-26 18:03:00,2.40585,2.40585,2.4055,2.4055,146600000.0
2007-04-26 18:04:00,2.40545,2.4057,2.4053,2.4056,61400000.0
2007-04-26 18:05:00,2.4055,2.4055,2.4048,2.405,130500001.0
2007-04-26 18:06:00,2.405,2.4052,2.4048,2.405,105800000.0
2007-04-26 18:07:00,2.405,2.4057,2.405,2.4053,298200000.0
2007-04-26 18:08:00,2.4052,2.4058,2.4052,2.4054,163900000.0
2007-04-26 18:09:00,2.4054,2.4055,2.4053,2.4054,194400000.0
2007-04-26 18:10:00,2.4054,2.4055,2.4053,2.4053,199000000.0
2007-04-26 18:11:00,2.4053,2.4054,2.4051,2.4052,27700000.0
2007-04-26 18:12:00,2.4052,2.4053,2.4052,2.4052,98400000.0
2007-04-26 18:13:00,2.4052,2.4056,2.405,2.4052,97600000.0
2007-04-26 18:14:00,2.4052,2.4053,2.4049,2.4053,72000000.0
2007-04-26 18:15:00,2.4053,2.4053,2.4049,2.405,164600000.0
2007-04-26 18:16:00,2.405,2.4051,2.4048,2.4049,210800000.0
2007-04-26 18:17:00,2.4049,2.405,2.4048,2.405,167200000.0
2007-04-26 18:18:00,2.4051,2.4053,2.40495,2.40515,229000000.0
2007-04-26 18:19:00,2.4052,2.4052,2.40495,2.4052,185800000.0
2007-04-26 18:20:00,2.4052,2.40535,2.405,2.40535,179200000.0
2007-04-26 18:21:00,2.4054,2.4055,2.405,2.40515,167400000.0
2007-04-26 18:22:00,2.40515,2.4053,2.40505,2.4053,182400000.0
2007-04-26 18:23:00,2.4053,2.4053,2.4053,2.4053,36400000.0
2007-04-26 18:24:00,2.4053,2.4054,2.4051,2.4052,73200000.0
2007-04-26 18:25:00,2.4054,2.4057,2.4054,2.4057,26400000.0
2007-04-26 18:26:00,2.4058,2.406,2.4057,2.406,27000000.0
2007-04-26 18:27:00,2.40565,2.4058,2.40555,2.40555,44000000.0
2007-04-26 18:28:00,2.4055,2.4056,2.40545,2.4056,29800000.0
2007-04-26 18:29:00,2.4057,2.4058,2.4056,2.4056,77200000.0
2007-04-26 18:30:00,2.4057,2.406,2.4057,2.4058,46000000.0
2007-04-26 18:31:00,2.4057,2.40615,2.4057,2.4057,79100000.0
2007-04-26 18:32:00,2.4057,2.40575,2.4053,2.4055,155200000.0
2007-04-26 18:33:00,2.4055,2.4055,2.4053,2.4054,90600000.0
2007-04-26 18:34:00,2.40474,2.40531,2.40474,2.40499,90400000.0
2007-04-26 18:35:00,2.4054,2.4054,2.4051,2.4052,76400000.0
2007-04-26 18:36:00,2.4052,2.4054,2.405,2.4053,116800000.0
2007-04-26 18:37:00,2.4053,2.4053,2.405,2.4053,219200000.0
2007-04-26 18:38:00,2.4053,2.4054,2.4051,2.4052,129800000.0
2007-04-26 18:39:00,2.4052,2.4052,2.4051,2.4051,53800000.0
2007-04-26 18:40:00,2.4052,2.4052,2.4052,2.4052,74000000.0
2007-04-26 18:41:00,2.4052,2.4052,2.4047,2.4047,117000000.0
2007-04-26 18:42:00,2.4048,2.405,2.4046,2.4048,179300000.0
2007-04-26 18:43:00,2.4048,2.405,2.4047,2.4047,105800000.0
2007-04-26 18:44:00,2.4047,2.4047,2.40435,2.40435,31000000.0
2007-04-26 18:45:00,2.4046,2.4046,2.4043,2.4044,73800000.0
2007-04-26 18:46:00,2.4044,2.4044,2.4042,2.4043,94400000.0
2007-04-26 18:47:00,2.4043,2.4043,2.4042,2.4042,173000000.0
2007-04-26 18:48:00,2.4042,2.4043,2.4042,2.4042,118400000.0
2007-04-26 18:49:00,2.4041,2.4043,2.4041,2.4043,89000000.0
2007-04-26 18:50:00,2.4043,2.4043,2.404,2.40405,83000000.0
2007-04-26 18:51:00,2.404,2.4042,2.404,2.4042,34200000.0
2007-04-26 18:52:00,2.4042,2.4044,2.404,2.404,28600000.0
2007-04-26 18:53:00,2.404,2.4041,2.4038,2.40395,123400000.0
2007-04-26 18:54:00,2.404,2.4041,2.4038,2.4039,258300000.0
2007-04-26 18:55:00,2.4039,2.40395,2.4036,2.4037,57000000.0
2007-04-26 18:56:00,2.4037,2.4038,2.4036,2.4038,34900000.0
2007-04-26 18:57:00,2.4038,2.4042,2.4038,2.4041,110000000.0
2007-04-26 18:58:00,2.4042,2.4042,2.4041,2.4042,40000000.0
2007-04-26 18:59:00,2.4042,2.4044,2.40395,2.4041,401000000.0
2007-04-26 19:00:00,2.4041,2.4045,2.4041,2.4042,132900000.0
2007-04-26 19:01:00,2.4042,2.4045,2.4041,2.4044,188300000.0
2007-04-26 19:02:00,2.4043,2.4053,2.4043,2.4049,333700000.0
2007-04-26 19:03:00,2.405,2.405,2.4046,2.4046,138100000.0
2007-04-26 19:04:00,2.4046,2.4049,2.4046,2.4047,71000000.0
2007-04-26 19:05:00,2.4047,2.4047,2.4044,2.4045,29000000.0
2007-04-26 19:06:00,2.4045,2.4047,2.4043,2.4043,148400000.0
2007-04-26 19:07:00,2.4043,2.4048,2.4043,2.40445,124200000.0
2007-04-26 19:08:00,2.4044,2.40455,2.4042,2.4042,93100001.0
2007-04-26 19:09:00,2.4043,2.4045,2.4042,2.4042,168000002.0
2007-04-26 19:10:00,2.40425,2.4046,2.40425,2.4046,44400000.0
2007-04-26 19:11:00,2.4045,2.4045,2.4042,2.4043,125900000.0
2007-04-26 19:12:00,2.4043,2.4045,2.4042,2.4045,68900000.0
2007-04-26 19:13:00,2.4045,2.4045,2.4043,2.4043,83800000.0
2007-04-26 19:14:00,2.4043,2.4045,2.4042,2.4045,95600000.0
2007-04-26 19:15:00,2.4045,2.4046,2.4043,2.4046,160000000.0
2007-04-26 19:16:00,2.4046,2.4047,2.4044,2.4046,186200000.0
2007-04-26 19:17:00,2.4046,2.4046,2.4046,2.4046,48800000.0
2007-04-26 19:18:00,2.4046,2.4046,2.4042,2.4042,112700000.0
2007-04-26 19:19:00,2.4042,2.4044,2.404,2.4043,94400001.0
2007-04-26 19:20:00,2.4044,2.4047,2.4043,2.4046,64400000.0
2007-04-26 19:21:00,2.4046,2.4047,2.4045,2.4045,179000000.0
2007-04-26 19:22:00,2.4045,2.4049,2.4044,2.4049,191300000.0
2007-04-26 19:23:00,2.4049,2.4049,2.4046,2.4046,112700000.0
2007-04-26 19:24:00,2.4046,2.4046,2.4045,2.4046,89300000.0
2007-04-26 19:25:00,2.4046,2.4046,2.4042,2.4044,118100000.0
2007-04-26 19:26:00,2.4044,2.4044,2.4044,2.4044,48000000.0
2007-04-26 19:27:00,2.4044,2.4046,2.4044,2.4046,172800000.0
2007-04-26 19:28:00,2.4044,2.4046,2.4044,2.4044,127500000.0
2007-04-26 19:29:00,2.4044,2.4047,2.4044,2.4047,178100000.0
2007-04-26 19:30:00,2.4047,2.4049,2.4044,2.4047,192700000.0
2007-04-26 19:31:00,2.4049,2.405,2.4048,2.405,57400000.0
2007-04-26 19:32:00,2.405,2.405,2.405,2.405,12800000.0
2007-04-26 19:33:00,2.4049,2.405,2.4048,2.405,82400000.0
2007-04-26 19:34:00,2.405,2.4051,2.4048,2.405,55800000.0
2007-04-26 19:35:00,2.4049,2.405,2.4046,2.4048,230099999.0
2007-04-26 19:36:00,2.4048,2.4049,2.4046,2.4047,104300000.0
2007-04-26 19:37:00,2.4048,2.405,2.4047,2.4049,72800000.0
2007-04-26 19:38:00,2.40485,2.4052,2.4048,2.4051,85400000.0
2007-04-26 19:39:00,2.40505,2.4052,2.40495,2.4051,160800000.0
2007-04-26 19:40:00,2.4052,2.4055,2.40505,2.4052,102800000.0
2007-04-26 19:41:00,2.40535,2.4055,2.4052,2.4052,141200000.0
2007-04-26 19:42:00,2.4053,2.4053,2.40475,2.4048,205200000.0
2007-04-26 19:43:00,2.4048,2.405,2.4045,2.4045,225200000.0
2007-04-26 19:44:00,2.4045,2.4049,2.4045,2.40455,216700000.0
2007-04-26 19:45:00,2.4047,2.4047,2.4046,2.4046,55200000.0
2007-04-26 19:46:00,2.4045,2.4047,2.4043,2.4043,51600000.0
2007-04-26 19:47:00,2.4045,2.4045,2.4045,2.4045,1600000.0
2007-04-26 19:48:00,2.40445,2.4046,2.4044,2.4045,111200000.0
2007-04-26 19:49:00,2.4045,2.4045,2.404,2.4044,106000000.0
2007-04-26 19:50:00,2.4044,2.4044,2.4038,2.4041,157000000.0
2007-04-26 19:51:00,2.4041,2.4044,2.40405,2.4044,85000000.0
2007-04-26 19:52:00,2.4044,2.4044,2.4042,2.4042,53600000.0
2007-04-26 19:53:00,2.4042,2.4044,2.4042,2.4044,64000000.0
2007-04-26 19:54:00,2.4044,2.4044,2.4042,2.4044,57800000.0
2007-04-26 19:55:00,2.4044,2.4048,2.4044,2.4048,37600000.0
2007-04-26 19:56:00,2.4048,2.4048,2.4047,2.4048,26400000.0
2007-04-26 19:57:00,2.4047,2.4048,2.4044,2.4046,109000000.0
2007-04-26 19:58:00,2.40359,2.40427,2.40359,2.40406,180600000.0
2007-04-26 19:59:00,2.4047,2.4047,2.4044,2.4044,95000000.0
2007-04-26 20:00:00,2.4044,2.4044,2.4042,2.4042,225000000.0
2007-04-26 20:01:00,2.4042,2.4044,2.4042,2.4042,133800000.0
2007-04-26 20:02:00,2.4043,2.4045,2.4043,2.4044,65400000.0
2007-04-26 20:03:00,2.4044,2.4045,2.4043,2.40445,51000000.0
2007-04-26 20:04:00,2.4046,2.4046,2.4044,2.4044,31200000.0
2007-04-26 20:05:00,2.4045,2.4047,2.40445,2.40445,13200000.0
2007-04-26 20:06:00,2.40413,2.40431,2.40374,2.40421,164000000.0
2007-04-26 20:07:00,2.4047,2.405,2.4045,2.4048,183200000.0
2007-04-26 20:08:00,2.4048,2.405,2.4048,2.405,54600000.0
2007-04-26 20:09:00,2.405,2.40505,2.405,2.405,142200000.0
2007-04-26 20:10:00,2.40505,2.40505,2.40485,2.405,87400000.0
2007-04-26 20:11:00,2.405,2.405,2.4048,2.4049,51200000.0
2007-04-26 20:12:00,2.4049,2.4052,2.4049,2.4052,102100000.0
2007-04-26 20:13:00,2.4051,2.4053,2.4049,2.40495,160000000.0
2007-04-26 20:14:00,2.4049,2.4051,2.40475,2.4048,163700000.0
2007-04-26 20:15:00,2.40485,2.4049,2.4044,2.4044,168600000.0
2007-04-26 20:16:00,2.4044,2.4046,2.404,2.404,190100000.0
2007-04-26 20:17:00,2.404,2.4044,2.404,2.40425,162600000.0
2007-04-26 20:18:00,2.4042,2.4045,2.4042,2.4043,68000000.0
2007-04-26 20:19:00,2.4043,2.4048,2.4043,2.4047,55400000.0
2007-04-26 20:20:00,2.4046,2.40475,2.40455,2.4047,66000000.0
2007-04-26 20:21:00,2.4047,2.405,2.4046,2.4049,83800000.0
2007-04-26 20:22:00,2.4048,2.4051,2.4047,2.405,136200000.0
2007-04-26 20:23:00,2.40505,2.4053,2.405,2.4053,65100000.0
2007-04-26 20:24:00,2.4052,2.4054,2.405,2.4054,98400000.0
2007-04-26 20:25:00,2.4053,2.4053,2.4053,2.4053,13600000.0
2007-04-26 20:26:00,2.4053,2.4055,2.4053,2.4053,38000000.0
2007-04-26 20:27:00,2.4053,2.4054,2.4053,2.4053,37400000.0
2007-04-26 20:28:00,2.4053,2.4055,2.4053,2.40535,22800000.0
2007-04-26 20:29:00,2.4055,2.4055,2.4053,2.4054,84800000.0
2007-04-26 20:30:00,2.40545,2.4056,2.4054,2.4055,123700000.0
2007-04-26 20:31:00,2.4055,2.4055,2.4053,2.4053,154600000.0
2007-04-26 20:32:00,2.4053,2.4055,2.4052,2.4052,226600000.0
2007-04-26 20:33:00,2.4052,2.4054,2.4051,2.4054,76000000.0
2007-04-26 20:34:00,2.4054,2.4054,2.4051,2.4051,43400000.0
2007-04-26 20:35:00,2.4051,2.4053,2.4048,2.4049,116700000.0
2007-04-26 20:36:00,2.40485,2.4053,2.4048,2.4053,35500000.0
2007-04-26 20:37:00,2.4052,2.4054,2.405,2.405,91400000.0
2007-04-26 20:38:00,2.405,2.405,2.4048,2.4048,87900000.0
2007-04-26 20:39:00,2.40475,2.4048,2.40475,2.4048,35100000.0
2007-04-26 20:40:00,2.4049,2.4051,2.4049,2.405,56300000.0
2007-04-26 20:41:00,2.4052,2.4052,2.40475,2.4052,78600000.0
2007-04-26 20:42:00,2.4052,2.4053,2.4047,2.4051,94600000.0
2007-04-26 20:43:00,2.4049,2.405,2.4049,2.405,39800000.0
2007-04-26 20:44:00,2.4051,2.4052,2.4045,2.4049,306900001.0
2007-04-26 20:45:00,2.4049,2.405,2.4047,2.4048,59900000.0
2007-04-26 20:46:00,2.4049,2.405,2.4046,2.4046,162400000.0
2007-04-26 20:47:00,2.4046,2.4048,2.4045,2.4046,148100000.0
2007-04-26 20:48:00,2.4046,2.4048,2.40445,2.4048,168100000.0
2007-04-26 20:49:00,2.4048,2.4051,2.4046,2.405,314000001.0
2007-04-26 20:50:00,2.405,2.4052,2.40495,2.4052,283500000.0
2007-04-26 20:51:00,2.4052,2.4052,2.4048,2.4052,235400000.0
2007-04-26 20:52:00,2.4052,2.4054,2.4051,2.4053,109600000.0
2007-04-26 20:53:00,2.4053,2.4054,2.4051,2.40525,123300000.0
2007-04-26 20:54:00,2.4054,2.4055,2.4054,2.4054,89000000.0
2007-04-26 20:55:00,2.4054,2.4054,2.4052,2.4052,157400000.0
2007-04-26 20:56:00,2.4052,2.4052,2.4052,2.4052,64200000.0
2007-04-26 20:57:00,2.4052,2.4054,2.4052,2.4052,75200000.0
2007-04-26 20:58:00,2.4052,2.4056,2.4052,2.4054,109400000.0
2007-04-26 20:59:00,2.4054,2.4056,2.4051,2.4054,92400000.0
2007-04-26 21:00:00,2.4054,2.4054,2.4048,2.4052,191300000.0
2007-04-26 21:01:00,2.4052,2.4052,2.4049,2.4051,108000000.0
2007-04-26 21:02:00,2.4051,2.4051,2.4046,2.4047,164500001.0
2007-04-26 21:03:00,2.40465,2.4051,2.40465,2.4051,202199999.0
2007-04-26 21:04:00,2.4051,2.4051,2.4049,2.4051,27700000.0
2007-04-26 21:05:00,2.4051,2.4051,2.4047,2.4049,146900000.0
2007-04-26 21:06:00,2.4049,2.4049,2.4049,2.4049,89400000.0
2007-04-26 21:07:00,2.4049,2.4049,2.4048,2.4049,16800000.0
2007-04-26 21:08:00,2.405,2.405,2.40475,2.4048,80400000.0
2007-04-26 21:09:00,2.405,2.405,2.40475,2.40475,47000000.0
2007-04-26 21:10:00,2.4049,2.4049,2.4046,2.4046,57400000.0
2007-04-26 21:11:00,2.4046,2.405,2.4045,2.405,197100000.0
2007-04-26 21:12:00,2.405,2.405,2.40465,2.4047,46000000.0
2007-04-26 21:13:00,2.4047,2.40475,2.4047,2.40475,9800000.0
2007-04-26 21:14:00,2.4048,2.4049,2.4048,2.4049,38000000.0
2007-04-26 21:15:00,2.4049,2.4049,2.4047,2.4049,139600000.0
2007-04-26 21:16:00,2.405,2.40505,2.4048,2.405,184100000.0
2007-04-26 21:17:00,2.405,2.405,2.4048,2.4049,98600000.0
2007-04-26 21:18:00,2.4049,2.405,2.4048,2.405,70000000.0
2007-04-26 21:19:00,2.405,2.405,2.4048,2.4049,61800000.0
2007-04-26 21:20:00,2.4049,2.405,2.4048,2.405,73000000.0
2007-04-26 21:21:00,2.405,2.405,2.4048,2.4049,130200000.0
2007-04-26 21:22:00,2.4049,2.405,2.4048,2.405,140200000.0
2007-04-26 21:23:00,2.405,2.405,2.405,2.405,3200000.0
2007-04-26 21:24:00,2.405,2.405,2.4049,2.4049,10200000.0
2007-04-26 21:25:00,2.4049,2.405,2.4048,2.4049,84200000.0
2007-04-26 21:26:00,2.4049,2.4054,2.4049,2.4053,156900000.0
2007-04-26 21:27:00,2.4053,2.4053,2.4053,2.4053,30000000.0
2007-04-26 21:28:00,2.4053,2.4053,2.4053,2.4053,24200000.0
2007-04-26 21:29:00,2.4053,2.4053,2.4053,2.4053,40600000.0
2007-04-26 21:30:00,2.4053,2.4056,2.4053,2.40555,80400000.0
2007-04-26 21:31:00,2.4055,2.4057,2.4055,2.4057,74200000.0
2007-04-26 21:32:00,2.4056,2.4057,2.4055,2.4056,60900000.0
2007-04-26 21:33:00,2.4057,2.4057,2.40555,2.40555,11600000.0
2007-04-26 21:34:00,2.40555,2.40555,2.4055,2.4055,29600000.0
2007-04-26 21:35:00,2.4055,2.4057,2.4055,2.4057,53400000.0
2007-04-26 21:36:00,2.4056,2.4057,2.4055,2.4055,107500000.0
2007-04-26 21:37:00,2.4055,2.4057,2.4054,2.4056,248800000.0
2007-04-26 21:38:00,2.4057,2.4057,2.40565,2.4057,20000000.0
2007-04-26 21:39:00,2.4057,2.4057,2.4055,2.4055,68800000.0
2007-04-26 21:40:00,2.40555,2.4056,2.4053,2.4053,77300000.0
2007-04-26 21:41:00,2.4054,2.4054,2.4054,2.4054,6400000.0
2007-04-26 21:42:00,2.40535,2.4054,2.40515,2.4054,72000000.0
2007-04-26 21:43:00,2.4054,2.4054,2.4053,2.40535,31200000.0
2007-04-26 21:44:00,2.4053,2.4055,2.4053,2.4055,78400000.0
2007-04-26 21:45:00,2.40535,2.4055,2.4053,2.4055,87100000.0
2007-04-26 21:46:00,2.4055,2.4057,2.4055,2.4057,68000000.0
2007-04-26 21:47:00,2.4057,2.4057,2.4054,2.4054,33100000.0
2007-04-26 21:48:00,2.4054,2.4056,2.4054,2.40545,38200000.0
2007-04-26 21:49:00,2.4055,2.4055,2.4054,2.4054,68600000.0
2007-04-26 21:50:00,2.4054,2.4055,2.4054,2.4055,30800000.0
2007-04-26 21:51:00,2.4055,2.40565,2.4054,2.4055,118500000.0
2007-04-26 21:52:00,2.4056,2.4058,2.4056,2.40565,76700000.0
2007-04-26 21:53:00,2.4056,2.406,2.4056,2.4058,136100000.0
2007-04-26 21:54:00,2.4058,2.406,2.40565,2.406,81800000.0
2007-04-26 21:55:00,2.4059,2.406,2.40585,2.406,92500000.0
2007-04-26 21:56:00,2.406,2.4062,2.4059,2.4059,58400000.0
2007-04-26 21:57:00,2.4059,2.4059,2.40585,2.4059,33600000.0
2007-04-26 21:58:00,2.4059,2.4061,2.4059,2.4061,24800000.0
2007-04-26 21:59:00,2.40595,2.406,2.4059,2.4059,27200000.0
2007-04-26 22:00:00,2.40595,2.4061,2.40595,2.4061,28800000.0
2007-04-26 22:01:00,2.4061,2.4061,2.406,2.406,34400000.0
2007-04-26 22:02:00,2.4061,2.4061,2.4061,2.4061,14400000.0
2007-04-26 22:03:00,2.4061,2.4061,2.4059,2.4061,115200000.0
2007-04-26 22:04:00,2.4061,2.4061,2.4059,2.4059,72800000.0
2007-04-26 22:05:00,2.4059,2.4061,2.4057,2.4059,132800000.0
2007-04-26 22:06:00,2.4059,2.4061,2.4058,2.406,92500000.0
2007-04-26 22:07:00,2.406,2.40625,2.4058,2.406,108100000.0
2007-04-26 22:08:00,2.406,2.4061,2.4059,2.4061,81000000.0
2007-04-26 22:09:00,2.4061,2.4063,2.4061,2.4063,26400000.0
2007-04-26 22:10:00,2.4064,2.4064,2.4062,2.4063,41400000.0
2007-04-26 22:11:00,2.4062,2.4064,2.4062,2.4062,79700000.0
2007-04-26 22:12:00,2.4063,2.4065,2.4062,2.4063,103800000.0
2007-04-26 22:13:00,2.4063,2.40635,2.4063,2.4063,24800000.0
2007-04-26 22:14:00,2.4063,2.4063,2.406,2.4061,127900000.0
2007-04-26 22:15:00,2.4061,2.4063,2.4061,2.40625,24900000.0
2007-04-26 22:16:00,2.40615,2.40625,2.40615,2.4062,36000000.0
2007-04-26 22:17:00,2.4062,2.4062,2.406,2.406,12000000.0
2007-04-26 22:18:00,2.4062,2.4063,2.4062,2.4062,85600000.0
2007-04-26 22:19:00,2.4061,2.4064,2.4061,2.4061,190600000.0
2007-04-26 22:20:00,2.4061,2.4065,2.406,2.4063,98400000.0
2007-04-26 22:21:00,2.4064,2.4067,2.4064,2.4067,29600000.0
2007-04-26 22:22:00,2.4067,2.4069,2.4065,2.4067,153600000.0
2007-04-26 22:23:00,2.4067,2.40685,2.4066,2.4067,88800000.0
2007-04-26 22:24:00,2.40675,2.40675,2.4067,2.40675,18400000.0
2007-04-26 22:25:00,2.40675,2.4071,2.4067,2.4068,86400000.0
2007-04-26 22:26:00,2.4068,2.4069,2.4067,2.4067,55200000.0
2007-04-26 22:27:00,2.4067,2.4068,2.40645,2.4065,155900000.0
2007-04-26 22:28:00,2.4065,2.40675,2.4065,2.4067,157900000.0
2007-04-26 22:29:00,2.4067,2.4067,2.4065,2.40655,150200000.0
2007-04-26 22:30:00,2.4066,2.4067,2.4064,2.4067,170200000.0
2007-04-26 22:31:00,2.4067,2.4067,2.4061,2.4063,188700000.0
2007-04-26 22:32:00,2.4062,2.40645,2.406,2.40645,139900000.0
2007-04-26 22:33:00,2.40645,2.40695,2.40645,2.40695,127600000.0
2007-04-26 22:34:00,2.40685,2.40695,2.40675,2.40685,104800000.0
2007-04-26 22:35:00,2.4068,2.4068,2.4068,2.4068,19200000.0
2007-04-26 22:36:00,2.4068,2.40695,2.4068,2.40685,125500000.0
2007-04-26 22:37:00,2.40685,2.40735,2.4068,2.40685,123200000.0
2007-04-26 22:38:00,2.4069,2.4069,2.4064,2.4064,118200000.0
2007-04-26 22:39:00,2.4065,2.4065,2.4065,2.4065,800000.0
2007-04-26 22:40:00,2.40645,2.4067,2.4064,2.4066,108600000.0
2007-04-26 22:41:00,2.4066,2.4068,2.40635,2.4064,232400000.0
2007-04-26 22:42:00,2.4064,2.40645,2.4062,2.40635,112200000.0
2007-04-26 22:43:00,2.4063,2.4063,2.40605,2.40605,108000000.0
2007-04-26 22:44:00,2.40615,2.40615,2.4061,2.4061,43200000.0
2007-04-26 22:45:00,2.4061,2.4066,2.4061,2.4065,131200000.0
2007-04-26 22:46:00,2.4065,2.4067,2.40645,2.4067,119200000.0
2007-04-26 22:47:00,2.4067,2.4069,2.4065,2.4065,71200000.0
2007-04-26 22:48:00,2.4065,2.4068,2.4065,2.4066,81700000.0
2007-04-26 22:49:00,2.4065,2.4065,2.4063,2.4064,108800000.0
2007-04-26 22:50:00,2.40635,2.4066,2.40635,2.40645,118700000.0
2007-04-26 22:51:00,2.4065,2.40755,2.4065,2.4075,75000000.0
2007-04-26 22:52:00,2.40745,2.40745,2.40685,2.40685,103100000.0
2007-04-26 22:53:00,2.40675,2.40675,2.4064,2.40665,64800000.0
2007-04-26 22:54:00,2.40628,2.40659,2.40614,2.40632,133800000.0
2007-04-26 22:55:00,2.40655,2.40695,2.40655,2.4066,38400000.0
2007-04-26 22:56:00,2.4067,2.4067,2.40645,2.4066,44800000.0
2007-04-26 22:57:00,2.4066,2.4067,2.4066,2.40665,79200000.0
2007-04-26 22:58:00,2.40642,2.40642,2.40599,2.40605,35000000.0
2007-04-26 22:59:00,2.4066,2.4066,2.4066,2.4066,3200000.0
2007-04-26 23:00:00,2.4067,2.4067,2.4061,2.4061,38200000.0
2007-04-26 23:01:00,2.4061,2.4069,2.4061,2.4069,30400000.0
2007-04-26 23:02:00,2.4069,2.4069,2.4065,2.4067,13600000.0
2007-04-26 23:03:00,2.4067,2.4067,2.4064,2.4067,20700000.0
2007-04-26 23:04:00,2.4068,2.4068,2.4067,2.4067,20800000.0
2007-04-26 23:05:00,2.4068,2.4069,2.4064,2.4066,83600000.0
2007-04-26 23:06:00,2.4065,2.4065,2.4065,2.4065,10300000.0
2007-04-26 23:07:00,2.4066,2.4067,2.4065,2.4066,26400000.0
2007-04-26 23:08:00,2.4066,2.4066,2.4066,2.4066,5600000.0
2007-04-26 23:09:00,2.4065,2.4066,2.4064,2.4066,17600000.0
2007-04-26 23:10:00,2.4066,2.4067,2.4065,2.4066,16800000.0
2007-04-26 23:11:00,2.4065,2.4066,2.4064,2.4065,23100000.0
2007-04-26 23:12:00,2.4065,2.4065,2.4065,2.4065,16800000.0
2007-04-26 23:13:00,2.4065,2.4066,2.4064,2.4065,23200000.0
2007-04-26 23:14:00,2.4066,2.4066,2.4065,2.4065,14400000.0
2007-04-26 23:15:00,2.4065,2.4065,2.4065,2.4065,7200000.0
2007-04-26 23:16:00,2.4066,2.4066,2.4065,2.4066,12000000.0
2007-04-26 23:17:00,2.4067,2.4068,2.4064,2.40665,43200000.0
2007-04-26 23:18:00,2.4067,2.40675,2.4067,2.40675,17900000.0
2007-04-26 23:19:00,2.40675,2.4068,2.40675,2.40675,18400000.0
2007-04-26 23:20:00,2.4069,2.40695,2.4069,2.40695,10400000.0
2007-04-26 23:21:00,2.40695,2.407,2.4069,2.4069,26400000.0
2007-04-26 23:22:00,2.4069,2.40695,2.4069,2.40695,13600000.0
2007-04-26 23:23:00,2.40695,2.4071,2.4069,2.4069,28800000.0
2007-04-26 23:24:00,2.407,2.4072,2.407,2.4071,53600000.0
2007-04-26 23:25:00,2.4072,2.4073,2.40695,2.4073,32800000.0
2007-04-26 23:26:00,2.4073,2.4073,2.4072,2.4073,17600000.0
2007-04-26 23:27:00,2.4071,2.4073,2.4071,2.4071,23200000.0
2007-04-26 23:28:00,2.4071,2.4073,2.4068,2.40685,128700000.0
2007-04-26 23:29:00,2.40685,2.407,2.40645,2.4068,126400000.0
2007-04-26 23:30:00,2.4069,2.4069,2.40685,2.4069,16800000.0
2007-04-26 23:31:00,2.4069,2.4069,2.40685,2.4069,36000000.0
2007-04-26 23:32:00,2.40685,2.4069,2.4067,2.4067,20800000.0
2007-04-26 23:33:00,2.40675,2.40675,2.4066,2.4066,20800000.0
2007-04-26 23:34:00,2.4067,2.4067,2.4064,2.40655,43200000.0
2007-04-26 23:35:00,2.40655,2.4066,2.4064,2.40645,55200000.0
2007-04-26 23:36:00,2.4066,2.40665,2.40655,2.40665,41600000.0
2007-04-26 23:37:00,2.4066,2.40675,2.4065,2.40675,48000000.0
2007-04-26 23:38:00,2.40675,2.4069,2.40625,2.40635,41600000.0
2007-04-26 23:39:00,2.4065,2.4068,2.4065,2.4068,23900000.0
2007-04-26 23:40:00,2.4066,2.4067,2.4066,2.4067,15900000.0
2007-04-26 23:41:00,2.4068,2.4068,2.4068,2.4068,2400000.0
2007-04-26 23:42:00,2.40652,2.40652,2.40618,2.40645,320600000.0
2007-04-26 23:43:00,2.4068,2.4068,2.4066,2.4067,16800000.0
2007-04-26 23:44:00,2.4068,2.4069,2.4067,2.4067,27200000.0
2007-04-26 23:45:00,2.4068,2.4069,2.4068,2.4068,12000000.0
2007-04-26 23:46:00,2.4068,2.4068,2.4068,2.4068,8800000.0
2007-04-26 23:47:00,2.4071,2.4071,2.4068,2.4071,10800000.0
2007-04-26 23:48:00,2.4071,2.4072,2.4069,2.4072,4800000.0
2007-04-26 23:49:00,2.4069,2.407,2.4067,2.407,18900000.0
2007-04-26 23:50:00,2.4068,2.407,2.4068,2.407,8400000.0
2007-04-26 23:51:00,2.407,2.407,2.4067,2.4067,36800000.0
2007-04-26 23:52:00,2.40675,2.4068,2.4067,2.4067,28800000.0
2007-04-26 23:53:00,2.4067,2.4067,2.4063,2.4065,88300000.0
2007-04-26 23:54:00,2.40645,2.40645,2.4064,2.40645,14400000.0
2007-04-26 23:55:00,2.4065,2.4066,2.4065,2.4066,18400000.0
2007-04-26 23:56:00,2.4065,2.4065,2.4065,2.4065,2400000.0
2007-04-26 23:57:00,2.4065,2.4065,2.4064,2.4064,12000000.0
2007-04-26 23:58:00,2.4065,2.4066,2.4064,2.4065,12000000.0
2007-04-26 23:59:00,2.4065,2.4068,2.4065,2.4068,24300000.0
2007-04-27 00:00:00,2.4069,2.4069,2.4069,2.4069,4800000.0
2007-04-27 00:01:00,2.4068,2.4068,2.4067,2.4067,32800000.0
2007-04-27 00:02:00,2.4067,2.4067,2.4063,2.4065,48800000.0
2007-04-27 00:03:00,2.4063,2.4065,2.4061,2.40625,52800000.0
2007-04-27 00:04:00,2.40625,2.4064,2.4061,2.4062,116200000.0
2007-04-27 00:05:00,2.4061,2.40635,2.406,2.40615,171400000.0
2007-04-27 00:06:00,2.40615,2.40615,2.4059,2.40605,60000000.0
2007-04-27 00:07:00,2.406,2.40645,2.406,2.4064,60800000.0
2007-04-27 00:08:00,2.4064,2.4065,2.40635,2.4065,40800000.0
2007-04-27 00:09:00,2.4061,2.4062,2.40581,2.40613,38400000.0
2007-04-27 00:10:00,2.4065,2.4067,2.4065,2.4066,36000000.0
2007-04-27 00:11:00,2.40655,2.4066,2.4064,2.40645,80900000.0
2007-04-27 00:12:00,2.4065,2.40655,2.4065,2.4065,29600000.0
2007-04-27 00:13:00,2.4065,2.4065,2.4064,2.40645,73600000.0
2007-04-27 00:14:00,2.4065,2.4065,2.40635,2.4064,41600000.0
2007-04-27 00:15:00,2.4059,2.40608,2.40583,2.40597,250100000.0
2007-04-27 00:16:00,2.40635,2.40635,2.4061,2.4061,24000000.0
2007-04-27 00:17:00,2.406,2.4061,2.406,2.406,47200000.0
2007-04-27 00:18:00,2.40572,2.40572,2.40547,2.40565,93000000.0
2007-04-27 00:19:00,2.40595,2.40595,2.4059,2.40595,28000000.0
2007-04-27 00:20:00,2.406,2.406,2.40595,2.40595,20000000.0
2007-04-27 00:21:00,2.4059,2.406,2.4059,2.406,27200000.0
2007-04-27 00:22:00,2.406,2.4061,2.406,2.4061,9600000.0
2007-04-27 00:23:00,2.40605,2.4061,2.40605,2.40605,21000000.0
2007-04-27 00:24:00,2.40565,2.40571,2.40539,2.40542,252200000.0
2007-04-27 00:25:00,2.4061,2.4061,2.40605,2.4061,14400000.0
2007-04-27 00:26:00,2.4061,2.40615,2.40605,2.4061,16000000.0
2007-04-27 00:27:00,2.4062,2.4062,2.4062,2.4062,11000000.0
2007-04-27 00:28:00,2.40625,2.40625,2.4062,2.4062,10400000.0
2007-04-27 00:29:00,2.40625,2.40625,2.40625,2.40625,4000000.0
2007-04-27 00:30:00,2.40565,2.40584,2.40562,2.40564,92800000.0
2007-04-27 00:31:00,2.4062,2.40625,2.4062,2.40625,10400000.0
2007-04-27 00:32:00,2.4063,2.4063,2.4063,2.4063,6400000.0
2007-04-27 00:33:00,2.40635,2.40635,2.40635,2.40635,4000000.0
2007-04-27 00:34:00,2.4064,2.4064,2.4064,2.4064,6400000.0
2007-04-27 00:35:00,2.4064,2.40655,2.4063,2.40635,71200000.0
2007-04-27 00:36:00,2.4064,2.40655,2.40635,2.40655,60800000.0
2007-04-27 00:37:00,2.4067,2.4067,2.40665,2.4067,36000000.0
2007-04-27 00:38:00,2.40675,2.40685,2.4062,2.4068,93600000.0
2007-04-27 00:39:00,2.4068,2.4069,2.4065,2.4069,86700000.0
2007-04-27 00:40:00,2.4069,2.4069,2.4068,2.40685,31200000.0
2007-04-27 00:41:00,2.40685,2.40685,2.4067,2.40675,34400000.0
2007-04-27 00:42:00,2.40675,2.4069,2.40675,2.40685,31200000.0
2007-04-27 00:43:00,2.40675,2.40675,2.40675,2.40675,4000000.0
2007-04-27 00:44:00,2.40685,2.40695,2.40685,2.40685,16000000.0
2007-04-27 00:45:00,2.40675,2.40675,2.4065,2.40665,27200000.0
2007-04-27 00:46:00,2.4066,2.4066,2.4065,2.4066,19200000.0
2007-04-27 00:47:00,2.4066,2.4066,2.4064,2.4064,8800000.0
2007-04-27 00:48:00,2.40605,2.40609,2.40585,2.40591,157500000.0
2007-04-27 00:49:00,2.40635,2.40635,2.40635,2.40635,4000000.0
2007-04-27 00:50:00,2.40655,2.40665,2.40655,2.4066,65600000.0
2007-04-27 00:51:00,2.4067,2.4067,2.40645,2.40645,54600000.0
2007-04-27 00:52:00,2.40655,2.40655,2.4064,2.4064,14400000.0
2007-04-27 00:53:00,2.4064,2.4064,2.4062,2.4062,18400000.0
2007-04-27 00:54:00,2.4062,2.4062,2.4059,2.4061,104000000.0
2007-04-27 00:55:00,2.40605,2.40605,2.40595,2.40605,20000000.0
2007-04-27 00:56:00,2.406,2.406,2.40595,2.40595,23200000.0
2007-04-27 00:57:00,2.4059,2.4059,2.40585,2.40585,14400000.0
2007-04-27 00:58:00,2.40564,2.40578,2.40548,2.40557,64000000.0
2007-04-27 00:59:00,2.40585,2.4061,2.4057,2.4059,85600000.0
2007-04-27 01:00:00,2.4059,2.40605,2.4057,2.40595,140000000.0
2007-04-27 01:01:00,2.40585,2.4061,2.40585,2.40595,93600000.0
2007-04-27 01:02:00,2.40595,2.40615,2.40595,2.40605,18400000.0
2007-04-27 01:03:00,2.40595,2.4061,2.40595,2.4061,27200000.0
2007-04-27 01:04:00,2.4058,2.40615,2.4058,2.40615,11100000.0
2007-04-27 01:05:00,2.4058,2.4058,2.4058,2.4058,7100000.0
2007-04-27 01:06:00,2.40605,2.40605,2.406,2.406,12800000.0
2007-04-27 01:07:00,2.4061,2.4061,2.40605,2.40605,16800000.0
2007-04-27 01:08:00,2.40605,2.40605,2.4058,2.4058,39100000.0
2007-04-27 01:09:00,2.406,2.406,2.4059,2.4059,38400000.0
2007-04-27 01:10:00,2.4059,2.4059,2.4058,2.4058,16000000.0
2007-04-27 01:11:00,2.4055,2.4058,2.4055,2.4057,45600000.0
2007-04-27 01:12:00,2.40532,2.40533,2.40518,2.40533,28600000.0
2007-04-27 01:13:00,2.4057,2.4058,2.4057,2.4057,21600000.0
2007-04-27 01:14:00,2.4057,2.4058,2.40565,2.4057,65600000.0
2007-04-27 01:15:00,2.4057,2.4058,2.4057,2.4058,9600000.0
2007-04-27 01:16:00,2.40575,2.40575,2.4057,2.4057,16800000.0
2007-04-27 01:17:00,2.4057,2.4057,2.40555,2.40555,29400000.0
2007-04-27 01:18:00,2.4056,2.4056,2.4055,2.4056,133700000.0
2007-04-27 01:19:00,2.4057,2.4057,2.4056,2.4056,22400000.0
2007-04-27 01:20:00,2.4056,2.406,2.4054,2.4059,75000000.0
2007-04-27 01:21:00,2.4059,2.406,2.40575,2.4058,56000000.0
2007-04-27 01:22:00,2.4058,2.406,2.4056,2.4059,116700000.0
2007-04-27 01:23:00,2.406,2.406,2.4058,2.4058,129600000.0
2007-04-27 01:24:00,2.4058,2.4063,2.4058,2.4063,141300000.0
2007-04-27 01:25:00,2.40625,2.4066,2.406,2.4063,105700000.0
2007-04-27 01:26:00,2.4063,2.4064,2.4061,2.4064,83600000.0
2007-04-27 01:27:00,2.4064,2.4064,2.4064,2.4064,8000000.0
2007-04-27 01:28:00,2.4064,2.4065,2.406,2.4063,33600000.0
2007-04-27 01:29:00,2.4065,2.4065,2.406,2.406,85600000.0
2007-04-27 01:30:00,2.406,2.4065,2.4059,2.4062,55900000.0
2007-04-27 01:31:00,2.4065,2.4066,2.406,2.406,92400000.0
2007-04-27 01:32:00,2.4061,2.4062,2.406,2.4062,41300000.0
2007-04-27 01:33:00,2.4063,2.4063,2.4062,2.4063,44800000.0
2007-04-27 01:34:00,2.4064,2.4064,2.4061,2.4062,48800000.0
2007-04-27 01:35:00,2.4063,2.4063,2.4059,2.4061,98400000.0
2007-04-27 01:36:00,2.406,2.4061,2.4058,2.4058,56300001.0
2007-04-27 01:37:00,2.4061,2.4061,2.4059,2.4059,106800000.0
2007-04-27 01:38:00,2.4059,2.4061,2.4054,2.4057,153400000.0
2007-04-27 01:39:00,2.4058,2.4059,2.4055,2.4057,106400000.0
2007-04-27 01:40:00,2.4056,2.4058,2.4055,2.4056,58400000.0
2007-04-27 01:41:00,2.4057,2.406,2.4057,2.4058,44000000.0
2007-04-27 01:42:00,2.4058,2.4058,2.4058,2.4058,4800000.0
2007-04-27 01:43:00,2.4057,2.4061,2.4057,2.4061,28000000.0
2007-04-27 01:44:00,2.4061,2.4061,2.4057,2.4057,64800000.0
2007-04-27 01:45:00,2.4057,2.406,2.4057,2.406,65000000.0
2007-04-27 01:46:00,2.4059,2.4062,2.4059,2.4061,33600000.0
2007-04-27 01:47:00,2.406,2.406,2.4059,2.406,36800000.0
2007-04-27 01:48:00,2.406,2.406,2.4059,2.4059,20000000.0
2007-04-27 01:49:00,2.4058,2.4058,2.4056,2.4056,25500000.0
2007-04-27 01:50:00,2.4056,2.4062,2.4055,2.4062,82500000.0
2007-04-27 01:51:00,2.406,2.4063,2.4057,2.4061,93800000.0
2007-04-27 01:52:00,2.4062,2.4062,2.4057,2.4061,57200000.0
2007-04-27 01:53:00,2.4062,2.4063,2.4057,2.4057,79200000.0
2007-04-27 01:54:00,2.4057,2.4061,2.4055,2.4059,78800000.0
2007-04-27 01:55:00,2.4059,2.406,2.4059,2.4059,8100000.0
2007-04-27 01:56:00,2.4058,2.4061,2.4058,2.4059,79900000.0
2007-04-27 01:57:00,2.4059,2.4062,2.4059,2.4062,15900000.0
2007-04-27 01:58:00,2.4061,2.4062,2.4058,2.4058,39700000.0
2007-04-27 01:59:00,2.4061,2.4061,2.4059,2.4059,82400000.0
2007-04-27 02:00:00,2.4059,2.406,2.4054,2.4059,108100000.0
2007-04-27 02:01:00,2.406,2.406,2.4058,2.4058,15200000.0
2007-04-27 02:02:00,2.40532,2.40545,2.40525,2.40538,85200000.0
2007-04-27 02:03:00,2.4059,2.4061,2.4058,2.40595,46400000.0
2007-04-27 02:04:00,2.406,2.406,2.4056,2.4058,44800000.0
2007-04-27 02:05:00,2.4054,2.4058,2.4054,2.4058,28000000.0
2007-04-27 02:06:00,2.4058,2.4059,2.4058,2.4059,10400000.0
2007-04-27 02:07:00,2.406,2.406,2.4059,2.4059,19200000.0
2007-04-27 02:08:00,2.4059,2.4059,2.4055,2.4056,76000000.0
2007-04-27 02:09:00,2.40519,2.40521,2.405,2.40517,114000000.0
2007-04-27 02:10:00,2.4053,2.40535,2.40513,2.40513,35600000.0
2007-04-27 02:11:00,2.4054,2.4056,2.4054,2.40555,33600000.0
2007-04-27 02:12:00,2.4053,2.4056,2.4053,2.4056,33700000.0
2007-04-27 02:13:00,2.4057,2.4057,2.4055,2.4055,32800000.0
2007-04-27 02:14:00,2.40508,2.40519,2.40497,2.40519,56000000.0
2007-04-27 02:15:00,2.40543,2.40543,2.40521,2.40521,112800000.0
2007-04-27 02:16:00,2.4055,2.4056,2.4055,2.4056,74500000.0
2007-04-27 02:17:00,2.40555,2.4059,2.40555,2.4056,28800000.0
2007-04-27 02:18:00,2.4056,2.4056,2.4055,2.4056,35200000.0
2007-04-27 02:19:00,2.4054,2.4056,2.4052,2.4052,81600000.0
2007-04-27 02:20:00,2.4052,2.4052,2.405,2.4051,33600000.0
2007-04-27 02:21:00,2.4052,2.4052,2.4051,2.4051,10400000.0
2007-04-27 02:22:00,2.4052,2.4053,2.4049,2.4049,111200000.0
2007-04-27 02:23:00,2.405,2.4051,2.4046,2.40505,70400000.0
2007-04-27 02:24:00,2.40505,2.4051,2.4049,2.40495,84000000.0
2007-04-27 02:25:00,2.405,2.4052,2.4048,2.4052,61700000.0
2007-04-27 02:26:00,2.4052,2.4054,2.4051,2.4052,132800000.0
2007-04-27 02:27:00,2.4051,2.40525,2.4049,2.40505,139700000.0
2007-04-27 02:28:00,2.40505,2.40505,2.4049,2.405,60700000.0
2007-04-27 02:29:00,2.405,2.405,2.4047,2.405,105600000.0
2007-04-27 02:30:00,2.4051,2.4051,2.4048,2.4049,89600000.0
2007-04-27 02:31:00,2.4049,2.4049,2.4047,2.4049,50400000.0
2007-04-27 02:32:00,2.4048,2.4048,2.4047,2.4047,60000000.0
2007-04-27 02:33:00,2.4047,2.405,2.4047,2.405,98400000.0
2007-04-27 02:34:00,2.405,2.405,2.4048,2.4048,110400000.0
2007-04-27 02:35:00,2.4048,2.4051,2.4048,2.405,87000000.0
2007-04-27 02:36:00,2.405,2.4053,2.4049,2.405,58400000.0
2007-04-27 02:37:00,2.405,2.4051,2.4046,2.4046,116000000.0
2007-04-27 02:38:00,2.4046,2.4049,2.4045,2.4048,146700000.0
2007-04-27 02:39:00,2.4048,2.4049,2.4045,2.4049,293600000.0
2007-04-27 02:40:00,2.4049,2.4049,2.4046,2.4048,149800000.0
2007-04-27 02:41:00,2.4047,2.405,2.4047,2.4048,153200000.0
2007-04-27 02:42:00,2.4048,2.405,2.4046,2.4047,86400000.0
2007-04-27 02:43:00,2.4047,2.40495,2.4047,2.4048,55200000.0
2007-04-27 02:44:00,2.4049,2.405,2.4045,2.4045,120800000.0
2007-04-27 02:45:00,2.4045,2.4051,2.4045,2.4051,131800001.0
2007-04-27 02:46:00,2.40505,2.4054,2.4049,2.4052,182800000.0
2007-04-27 02:47:00,2.4052,2.4055,2.4051,2.4053,164800000.0
2007-04-27 02:48:00,2.4053,2.4054,2.4049,2.4051,179100000.0
2007-04-27 02:49:00,2.4051,2.4051,2.405,2.405,118400000.0
2007-04-27 02:50:00,2.405,2.4053,2.4049,2.40505,152800000.0
2007-04-27 02:51:00,2.4051,2.4053,2.405,2.40525,149300000.0
2007-04-27 02:52:00,2.4053,2.4055,2.4052,2.4055,105600000.0
2007-04-27 02:53:00,2.4055,2.4058,2.4053,2.4056,58400000.0
2007-04-27 02:54:00,2.4054,2.4057,2.4053,2.4057,174800000.0
2007-04-27 02:55:00,2.4057,2.4058,2.405,2.4053,363200000.0
2007-04-27 02:56:00,2.40525,2.4056,2.4047,2.4054,296700000.0
2007-04-27 02:57:00,2.4057,2.4057,2.4054,2.4055,106600000.0
2007-04-27 02:58:00,2.4055,2.4056,2.4053,2.4055,169600000.0
2007-04-27 02:59:00,2.4052,2.4056,2.4052,2.4055,131600000.0
2007-04-27 03:00:00,2.4055,2.4057,2.404,2.4052,161100000.0
2007-04-27 03:01:00,2.4053,2.4057,2.4052,2.4055,206300000.0
2007-04-27 03:02:00,2.4056,2.4057,2.4053,2.4054,140500000.0
2007-04-27 03:03:00,2.4054,2.4055,2.4049,2.405,228200001.0
2007-04-27 03:04:00,2.4051,2.4054,2.405,2.4054,188600000.0
2007-04-27 03:05:00,2.4054,2.40545,2.4049,2.4054,154800000.0
2007-04-27 03:06:00,2.4054,2.4054,2.4049,2.4049,171800000.0
2007-04-27 03:07:00,2.405,2.4052,2.405,2.4051,109000000.0
2007-04-27 03:08:00,2.4051,2.4053,2.4051,2.4053,84000000.0
2007-04-27 03:09:00,2.4053,2.4054,2.4051,2.4052,148800000.0
2007-04-27 03:10:00,2.4052,2.4053,2.4052,2.4052,139800000.0
2007-04-27 03:11:00,2.4052,2.4054,2.4048,2.405,164900000.0
2007-04-27 03:12:00,2.4054,2.4054,2.4049,2.4053,120400000.0
2007-04-27 03:13:00,2.4053,2.4053,2.4051,2.4052,70400000.0
2007-04-27 03:14:00,2.4052,2.4055,2.4052,2.4055,39200000.0
2007-04-27 03:15:00,2.4055,2.4057,2.4054,2.4057,124800000.0
2007-04-27 03:16:00,2.4057,2.4057,2.4055,2.4057,38900000.0
2007-04-27 03:17:00,2.4056,2.4057,2.4055,2.4056,86400000.0
2007-04-27 03:18:00,2.4056,2.4057,2.4056,2.4057,48800000.0
2007-04-27 03:19:00,2.4057,2.4057,2.4054,2.4056,57700000.0
2007-04-27 03:20:00,2.4056,2.4056,2.4056,2.4056,800000.0
2007-04-27 03:21:00,2.4056,2.4059,2.4055,2.4058,76600000.0
2007-04-27 03:22:00,2.4058,2.4058,2.4058,2.4058,18400000.0
2007-04-27 03:23:00,2.4058,2.4058,2.4053,2.4057,125900000.0
2007-04-27 03:24:00,2.4057,2.406,2.4055,2.4059,131200000.0
2007-04-27 03:25:00,2.4058,2.4059,2.4056,2.4058,62100000.0
2007-04-27 03:26:00,2.4058,2.4059,2.4055,2.4058,49500000.0
2007-04-27 03:27:00,2.4058,2.4059,2.4058,2.4058,14400000.0
2007-04-27 03:28:00,2.4058,2.4059,2.4055,2.4059,89500000.0
2007-04-27 03:29:00,2.4059,2.406,2.4059,2.4059,40000000.0
2007-04-27 03:30:00,2.4059,2.4061,2.4059,2.4061,71200000.0
2007-04-27 03:31:00,2.4061,2.4061,2.4058,2.406,88700000.0
2007-04-27 03:32:00,2.4061,2.4061,2.4057,2.406,140700000.0
2007-04-27 03:33:00,2.406,2.4061,2.4055,2.4059,95000000.0
2007-04-27 03:34:00,2.4059,2.4061,2.4059,2.406,38400000.0
2007-04-27 03:35:00,2.406,2.4061,2.406,2.4061,20000000.0
2007-04-27 03:36:00,2.4061,2.4061,2.4061,2.4061,9600000.0
2007-04-27 03:37:00,2.4061,2.4061,2.4059,2.4059,52000000.0
2007-04-27 03:38:00,2.406,2.4061,2.4057,2.406,95900000.0
2007-04-27 03:39:00,2.406,2.406,2.4055,2.406,183500000.0
2007-04-27 03:40:00,2.406,2.406,2.4059,2.406,28000000.0
2007-04-27 03:41:00,2.4061,2.4061,2.406,2.4061,18400000.0
2007-04-27 03:42:00,2.4062,2.4062,2.4062,2.4062,24000000.0
2007-04-27 03:43:00,2.4062,2.4063,2.4061,2.4061,81600000.0
2007-04-27 03:44:00,2.4061,2.4063,2.4061,2.4063,30800000.0
2007-04-27 03:45:00,2.40625,2.4065,2.4062,2.4063,94400000.0
2007-04-27 03:46:00,2.4064,2.4065,2.4059,2.40615,254700000.0
2007-04-27 03:47:00,2.4061,2.4065,2.406,2.4065,93900000.0
2007-04-27 03:48:00,2.4065,2.4067,2.4061,2.4066,140500000.0
2007-04-27 03:49:00,2.4066,2.4069,2.4065,2.40655,161000000.0
2007-04-27 03:50:00,2.40655,2.407,2.4065,2.407,90400000.0
2007-04-27 03:51:00,2.407,2.4071,2.4066,2.407,209800000.0
2007-04-27 03:52:00,2.407,2.4071,2.4069,2.4069,31800000.0
2007-04-27 03:53:00,2.4069,2.4069,2.4065,2.40675,149900000.0
2007-04-27 03:54:00,2.4068,2.407,2.4068,2.407,19500000.0
2007-04-27 03:55:00,2.407,2.407,2.4067,2.4069,108000000.0
2007-04-27 03:56:00,2.4068,2.4069,2.4068,2.4069,36000000.0
2007-04-27 03:57:00,2.4069,2.4069,2.4069,2.4069,80800000.0
2007-04-27 03:58:00,2.4069,2.4069,2.4067,2.4068,74400000.0
2007-04-27 03:59:00,2.4068,2.4068,2.4064,2.4065,108000000.0
2007-04-27 04:00:00,2.4065,2.4065,2.4065,2.4065,800000.0
2007-04-27 04:01:00,2.4065,2.4065,2.4065,2.4065,42400000.0
2007-04-27 04:02:00,2.40626,2.40626,2.40557,2.40579,23600000.0
2007-04-27 04:03:00,2.4065,2.4066,2.4065,2.4065,4800000.0
2007-04-27 04:04:00,2.4065,2.4065,2.4063,2.4063,44800000.0
2007-04-27 04:05:00,2.4063,2.4065,2.4063,2.4065,28000000.0
2007-04-27 04:06:00,2.4065,2.4065,2.4065,2.4065,4800000.0
2007-04-27 04:07:00,2.4065,2.4066,2.4065,2.4066,16000000.0
2007-04-27 04:08:00,2.4066,2.4069,2.4063,2.4066,58300000.0
2007-04-27 04:09:00,2.4066,2.4069,2.4065,2.4066,115200000.0
2007-04-27 04:10:00,2.4066,2.4067,2.4064,2.4067,112000000.0
2007-04-27 04:11:00,2.4067,2.4067,2.4062,2.40645,56000000.0
2007-04-27 04:12:00,2.40645,2.4067,2.4061,2.4067,51000000.0
2007-04-27 04:13:00,2.4068,2.4068,2.4067,2.4067,23200000.0
2007-04-27 04:14:00,2.4067,2.4068,2.4065,2.4068,90100000.0
2007-04-27 04:15:00,2.4068,2.4069,2.4064,2.4069,125000000.0
2007-04-27 04:16:00,2.4069,2.407,2.4063,2.4063,228000000.0
2007-04-27 04:17:00,2.4065,2.4068,2.4065,2.4068,194700000.0
2007-04-27 04:18:00,2.4068,2.4068,2.4068,2.4068,20800000.0
2007-04-27 04:19:00,2.4068,2.4068,2.40665,2.4067,27200000.0
2007-04-27 04:20:00,2.4067,2.4067,2.4066,2.4067,25600000.0
2007-04-27 04:21:00,2.40665,2.4067,2.40665,2.4067,20000000.0
2007-04-27 04:22:00,2.40665,2.4067,2.40665,2.4067,20000000.0
2007-04-27 04:23:00,2.4066,2.4067,2.4066,2.4067,44000000.0
2007-04-27 04:24:00,2.4067,2.40675,2.4067,2.40675,12800000.0
2007-04-27 04:25:00,2.4068,2.4068,2.4067,2.4067,42400000.0
2007-04-27 04:26:00,2.4067,2.4068,2.4067,2.4068,21600000.0
2007-04-27 04:27:00,2.4068,2.4068,2.4068,2.4068,4800000.0
2007-04-27 04:28:00,2.4067,2.4068,2.4066,2.4066,71200000.0
2007-04-27 04:29:00,2.4066,2.4066,2.4066,2.4066,12800000.0
2007-04-27 04:30:00,2.4066,2.4066,2.4066,2.4066,22400000.0
2007-04-27 04:31:00,2.4066,2.4066,2.4066,2.4066,4800000.0
2007-04-27 04:32:00,2.4066,2.4067,2.4066,2.4067,12000000.0
2007-04-27 04:33:00,2.4068,2.4069,2.4068,2.4069,32000000.0
2007-04-27 04:34:00,2.4068,2.4069,2.4066,2.4066,56800000.0
2007-04-27 04:35:00,2.4066,2.4068,2.4066,2.4068,48800000.0
2007-04-27 04:36:00,2.4067,2.4067,2.4067,2.4067,12800000.0
2007-04-27 04:37:00,2.4067,2.4067,2.4067,2.4067,4800000.0
2007-04-27 04:38:00,2.4067,2.4067,2.4067,2.4067,19200000.0
2007-04-27 04:39:00,2.4066,2.4067,2.4066,2.4067,33600000.0
2007-04-27 04:40:00,2.4067,2.4067,2.4067,2.4067,4800000.0
2007-04-27 04:41:00,2.4067,2.4067,2.4067,2.4067,14400000.0
2007-04-27 04:42:00,2.4067,2.4067,2.4067,2.4067,4800000.0
2007-04-27 04:43:00,2.40638,2.40653,2.40617,2.40635,66000000.0
2007-04-27 04:44:00,2.4068,2.4071,2.4068,2.407,18400000.0
2007-04-27 04:45:00,2.407,2.407,2.407,2.407,4000000.0
2007-04-27 04:46:00,2.40647,2.40671,2.40645,2.40645,55600000.0
2007-04-27 04:47:00,2.4066,2.407,2.4065,2.4067,130800000.0
2007-04-27 04:48:00,2.40675,2.4069,2.4065,2.4065,95700000.0
2007-04-27 04:49:00,2.4069,2.4069,2.4065,2.4067,95700000.0
2007-04-27 04:50:00,2.40675,2.407,2.4066,2.407,101300000.0
2007-04-27 04:51:00,2.4069,2.4069,2.4067,2.4067,28000000.0
2007-04-27 04:52:00,2.4068,2.4068,2.4066,2.4066,69800000.0
2007-04-27 04:53:00,2.4066,2.4066,2.4065,2.4066,49600000.0
2007-04-27 04:54:00,2.4067,2.4067,2.4063,2.4065,98700000.0
2007-04-27 04:55:00,2.4066,2.4066,2.4065,2.4065,8800000.0
2007-04-27 04:56:00,2.4064,2.4065,2.4062,2.4063,151100000.0
2007-04-27 04:57:00,2.4063,2.4064,2.4062,2.4064,67000000.0
2007-04-27 04:58:00,2.4064,2.4065,2.4061,2.4063,56000000.0
2007-04-27 04:59:00,2.4063,2.4063,2.4061,2.4061,56800000.0
2007-04-27 05:00:00,2.4061,2.4064,2.4057,2.4059,167800000.0
2007-04-27 05:01:00,2.4059,2.406,2.4059,2.4059,28800000.0
2007-04-27 05:02:00,2.406,2.406,2.4059,2.4059,43200000.0
2007-04-27 05:03:00,2.4059,2.406,2.4059,2.406,91200000.0
2007-04-27 05:04:00,2.406,2.4062,2.406,2.4061,62400000.0
2007-04-27 05:05:00,2.4061,2.4061,2.406,2.4061,50400000.0
2007-04-27 05:06:00,2.4061,2.4062,2.4061,2.4062,18400000.0
2007-04-27 05:07:00,2.4062,2.4063,2.4059,2.40605,92200000.0
2007-04-27 05:08:00,2.4061,2.4064,2.4058,2.4063,111100000.0
2007-04-27 05:09:00,2.4061,2.40635,2.4059,2.4063,256100000.0
2007-04-27 05:10:00,2.4064,2.4065,2.40635,2.40635,30000000.0
2007-04-27 05:11:00,2.4063,2.4065,2.4063,2.4065,99200000.0
2007-04-27 05:12:00,2.4064,2.4065,2.4062,2.4062,76800000.0
2007-04-27 05:13:00,2.4063,2.4063,2.4062,2.4063,36000000.0
2007-04-27 05:14:00,2.4063,2.4065,2.4063,2.4063,71200000.0
2007-04-27 05:15:00,2.4063,2.4066,2.4063,2.4065,56600000.0
2007-04-27 05:16:00,2.4065,2.4065,2.4064,2.40645,15000000.0
2007-04-27 05:17:00,2.4064,2.4065,2.4064,2.4064,23200000.0
2007-04-27 05:18:00,2.40635,2.40635,2.4062,2.4062,12800000.0
2007-04-27 05:19:00,2.4062,2.4066,2.4062,2.4066,151100000.0
2007-04-27 05:20:00,2.4065,2.4067,2.4063,2.4066,180000000.0
2007-04-27 05:21:00,2.4066,2.4067,2.4065,2.4067,62400000.0
2007-04-27 05:22:00,2.4068,2.4069,2.4066,2.4067,116800000.0
2007-04-27 05:23:00,2.4068,2.4068,2.4067,2.4068,24800000.0
2007-04-27 05:24:00,2.4068,2.4068,2.4066,2.4067,81300000.0
2007-04-27 05:25:00,2.4067,2.4067,2.4066,2.4067,23200000.0
2007-04-27 05:26:00,2.4067,2.4067,2.4067,2.4067,16800000.0
2007-04-27 05:27:00,2.4063,2.40676,2.40627,2.40627,119200000.0
2007-04-27 05:28:00,2.40658,2.40663,2.40648,2.40662,47800000.0
2007-04-27 05:29:00,2.4067,2.4067,2.4066,2.4066,20000000.0
2007-04-27 05:30:00,2.40655,2.4066,2.4062,2.4066,115200000.0
2007-04-27 05:31:00,2.4065,2.4069,2.4063,2.4063,218800000.0
2007-04-27 05:32:00,2.4063,2.4066,2.4063,2.4063,175000000.0
2007-04-27 05:33:00,2.4063,2.4066,2.4063,2.4063,81200000.0
2007-04-27 05:34:00,2.4065,2.4066,2.4063,2.4064,81300000.0
2007-04-27 05:35:00,2.4066,2.4068,2.4063,2.4066,99800000.0
2007-04-27 05:36:00,2.4064,2.4065,2.4063,2.4063,32000000.0
2007-04-27 05:37:00,2.4063,2.4064,2.4063,2.4064,30000000.0
2007-04-27 05:38:00,2.4064,2.4064,2.4062,2.4062,22300000.0
2007-04-27 05:39:00,2.4065,2.4065,2.4065,2.4065,14400000.0
2007-04-27 05:40:00,2.4062,2.4066,2.4062,2.4065,63000000.0
2007-04-27 05:41:00,2.4066,2.4066,2.4063,2.4065,103200000.0
2007-04-27 05:42:00,2.4066,2.4066,2.4065,2.4065,38400000.0
2007-04-27 05:43:00,2.4065,2.4065,2.4064,2.4064,12800000.0
2007-04-27 05:44:00,2.4063,2.4066,2.4063,2.4063,64000000.0
2007-04-27 05:45:00,2.4064,2.4065,2.4063,2.4064,36700000.0
2007-04-27 05:46:00,2.4064,2.4065,2.4063,2.4065,28700000.0
2007-04-27 05:47:00,2.4065,2.4065,2.4056,2.4062,139200000.0
2007-04-27 05:48:00,2.4057,2.4064,2.4056,2.4064,263299999.0
2007-04-27 05:49:00,2.4064,2.4064,2.4064,2.4064,35200000.0
2007-04-27 05:50:00,2.4065,2.4065,2.4064,2.4065,20000000.0
2007-04-27 05:51:00,2.4065,2.4067,2.4064,2.4065,68300000.0
2007-04-27 05:52:00,2.4064,2.4067,2.4062,2.4067,179900000.0
2007-04-27 05:53:00,2.4067,2.4067,2.4065,2.4065,40800000.0
2007-04-27 05:54:00,2.40605,2.4064,2.406,2.40605,117400000.0
2007-04-27 05:55:00,2.4065,2.4067,2.4062,2.4066,73600000.0
2007-04-27 05:56:00,2.4066,2.4066,2.4065,2.4066,18400000.0
2007-04-27 05:57:00,2.4066,2.4067,2.4066,2.4067,56000000.0
2007-04-27 05:58:00,2.4067,2.4068,2.4064,2.4064,72800000.0
2007-04-27 05:59:00,2.4065,2.4065,2.4062,2.4064,135400000.0
2007-04-27 06:00:00,2.4063,2.4064,2.4061,2.4063,137200000.0
2007-04-27 06:01:00,2.4062,2.4063,2.4062,2.4063,10400000.0
2007-04-27 06:02:00,2.4062,2.4063,2.406,2.4061,42800000.0
2007-04-27 06:03:00,2.4061,2.4062,2.406,2.406,106200001.0
2007-04-27 06:04:00,2.406,2.4061,2.406,2.406,99500000.0
2007-04-27 06:05:00,2.4059,2.406,2.4058,2.406,88600000.0
2007-04-27 06:06:00,2.406,2.4062,2.4058,2.4062,90000000.0
2007-04-27 06:07:00,2.40615,2.4062,2.4061,2.4062,26400000.0
2007-04-27 06:08:00,2.4062,2.4062,2.4061,2.4062,32000000.0
2007-04-27 06:09:00,2.4062,2.4063,2.4062,2.4063,35200000.0
2007-04-27 06:10:00,2.4062,2.4063,2.4061,2.4061,61600000.0
2007-04-27 06:11:00,2.406,2.406,2.406,2.406,9600000.0
2007-04-27 06:12:00,2.4059,2.4059,2.4054,2.4056,108000000.0
2007-04-27 06:13:00,2.40585,2.4059,2.4055,2.4059,27000000.0
2007-04-27 06:14:00,2.4055,2.4058,2.4054,2.4056,61900000.0
2007-04-27 06:15:00,2.4057,2.4057,2.4054,2.4057,24600000.0
2007-04-27 06:16:00,2.4057,2.406,2.4057,2.406,44800000.0
2007-04-27 06:17:00,2.406,2.406,2.4059,2.4059,56200000.0
2007-04-27 06:18:00,2.4059,2.4062,2.4059,2.4061,50100000.0
2007-04-27 06:19:00,2.4062,2.4062,2.4057,2.4059,113600000.0
2007-04-27 06:20:00,2.4059,2.406,2.4059,2.4059,52800000.0
2007-04-27 06:21:00,2.4059,2.406,2.4058,2.406,35200000.0
2007-04-27 06:22:00,2.406,2.4061,2.40595,2.40595,29500000.0
2007-04-27 06:23:00,2.40605,2.4061,2.4058,2.4058,26400000.0
2007-04-27 06:24:00,2.4061,2.4061,2.4059,2.406,63600000.0
2007-04-27 06:25:00,2.406,2.4062,2.4056,2.406,133900000.0
2007-04-27 06:26:00,2.4061,2.4061,2.4058,2.40595,267400000.0
2007-04-27 06:27:00,2.406,2.4062,2.4055,2.406,265200001.0
2007-04-27 06:28:00,2.406,2.4061,2.4057,2.4058,564900000.0
2007-04-27 06:29:00,2.4059,2.4059,2.4057,2.4057,319200000.0
2007-04-27 06:30:00,2.4057,2.4058,2.4056,2.4056,165800000.0
2007-04-27 06:31:00,2.4056,2.4058,2.4054,2.4057,173000000.0
2007-04-27 06:32:00,2.4056,2.4057,2.4055,2.4056,45600000.0
2007-04-27 06:33:00,2.4057,2.4057,2.4055,2.4056,45600000.0
2007-04-27 06:34:00,2.4055,2.4056,2.4054,2.40545,64000000.0
2007-04-27 06:35:00,2.4052,2.4055,2.4052,2.4054,55600000.0
2007-04-27 06:36:00,2.4053,2.4053,2.4053,2.4053,12800000.0
2007-04-27 06:37:00,2.4053,2.4054,2.4053,2.4053,49600000.0
2007-04-27 06:38:00,2.4053,2.4055,2.4053,2.4053,58400000.0
2007-04-27 06:39:00,2.4053,2.4053,2.405,2.4052,115000000.0
2007-04-27 06:40:00,2.4052,2.4052,2.4049,2.405,140500000.0
2007-04-27 06:41:00,2.405,2.4052,2.4049,2.405,63200000.0
2007-04-27 06:42:00,2.405,2.405,2.4049,2.405,35800000.0
2007-04-27 06:43:00,2.405,2.4053,2.4048,2.4051,51800000.0
2007-04-27 06:44:00,2.4051,2.4051,2.4051,2.4051,13600000.0
2007-04-27 06:45:00,2.4051,2.4052,2.405,2.4052,72000000.0
2007-04-27 06:46:00,2.4052,2.4053,2.4052,2.4053,30400000.0
2007-04-27 06:47:00,2.4053,2.4055,2.4052,2.4052,108000000.0
2007-04-27 06:48:00,2.4052,2.4052,2.4052,2.4052,9600000.0
2007-04-27 06:49:00,2.4052,2.4052,2.4048,2.4052,95200000.0
2007-04-27 06:50:00,2.4052,2.4052,2.40485,2.40485,41600000.0
2007-04-27 06:51:00,2.4048,2.4051,2.4045,2.405,100200002.0
2007-04-27 06:52:00,2.405,2.4052,2.405,2.4051,58400000.0
2007-04-27 06:53:00,2.4051,2.4051,2.405,2.40505,41600000.0
2007-04-27 06:54:00,2.4051,2.4053,2.405,2.4052,72000000.0
2007-04-27 06:55:00,2.4052,2.4053,2.405,2.405,94900000.0
2007-04-27 06:56:00,2.405,2.4054,2.405,2.4053,83800000.0
2007-04-27 06:57:00,2.4053,2.4053,2.4051,2.4053,89100000.0
2007-04-27 06:58:00,2.4051,2.4053,2.4051,2.4053,39200000.0
2007-04-27 06:59:00,2.4053,2.4053,2.4051,2.4051,32800000.0
2007-04-27 07:00:00,2.4051,2.4051,2.4051,2.4051,60000000.0
2007-04-27 07:01:00,2.4051,2.4051,2.4051,2.4051,6400000.0
2007-04-27 07:02:00,2.4051,2.4051,2.405,2.4051,28000000.0
2007-04-27 07:03:00,2.405,2.405,2.4048,2.4049,42400000.0
2007-04-27 07:04:00,2.4051,2.4051,2.4051,2.4051,9600000.0
2007-04-27 07:05:00,2.4049,2.4051,2.4049,2.4051,17600000.0
2007-04-27 07:06:00,2.4051,2.4053,2.4049,2.4051,35200000.0
2007-04-27 07:07:00,2.4051,2.4051,2.4051,2.4051,16000000.0
2007-04-27 07:08:00,2.4051,2.4051,2.4051,2.4051,12800000.0
2007-04-27 07:09:00,2.4051,2.4051,2.4051,2.4051,6400000.0
2007-04-27 07:10:00,2.4051,2.4051,2.4051,2.4051,11200000.0
2007-04-27 07:11:00,2.4051,2.4051,2.4051,2.4051,12800000.0
2007-04-27 07:12:00,2.4051,2.4054,2.4051,2.4054,8800000.0
2007-04-27 07:13:00,2.4049,2.40543,2.40471,2.40514,64000000.0
2007-04-27 07:14:00,2.4055,2.4055,2.4054,2.4055,8800000.0
2007-04-27 07:15:00,2.4054,2.4059,2.4054,2.4059,88800000.0
2007-04-27 07:16:00,2.4058,2.4059,2.4057,2.4058,96800000.0
2007-04-27 07:17:00,2.4058,2.4058,2.4057,2.4057,47200000.0
2007-04-27 07:18:00,2.4057,2.4057,2.40555,2.40555,10400000.0
2007-04-27 07:19:00,2.40555,2.4057,2.4055,2.4055,45000000.0
2007-04-27 07:20:00,2.4055,2.4057,2.4054,2.4056,100300000.0
2007-04-27 07:21:00,2.4055,2.4057,2.405,2.4056,174400000.0
2007-04-27 07:22:00,2.4056,2.4056,2.4053,2.4053,41200000.0
2007-04-27 07:23:00,2.4054,2.4058,2.4054,2.4057,84600000.0
2007-04-27 07:24:00,2.4058,2.4059,2.4054,2.4054,84000000.0
2007-04-27 07:25:00,2.4057,2.4061,2.4055,2.40585,109000000.0
2007-04-27 07:26:00,2.40585,2.4059,2.4055,2.4058,110100000.0
2007-04-27 07:27:00,2.4057,2.4058,2.4056,2.4058,39200000.0
2007-04-27 07:28:00,2.4058,2.4058,2.4058,2.4058,13600000.0
2007-04-27 07:29:00,2.4058,2.4058,2.4058,2.4058,20800000.0
2007-04-27 07:30:00,2.4058,2.4058,2.4058,2.4058,41600000.0
2007-04-27 07:31:00,2.4058,2.4059,2.4058,2.4059,49600000.0
2007-04-27 07:32:00,2.4059,2.4061,2.4058,2.4061,45400000.0
2007-04-27 07:33:00,2.40564,2.40586,2.40556,2.40576,112600000.0
2007-04-27 07:34:00,2.406,2.406,2.406,2.406,6400000.0
2007-04-27 07:35:00,2.406,2.4065,2.406,2.4065,70800000.0
2007-04-27 07:36:00,2.4065,2.4065,2.4063,2.4063,9600000.0
2007-04-27 07:37:00,2.4063,2.4063,2.4063,2.4063,3200000.0
2007-04-27 07:38:00,2.40601,2.40611,2.40572,2.40572,422400000.0
2007-04-27 07:39:00,2.4063,2.4065,2.4059,2.40615,238700001.0
2007-04-27 07:40:00,2.4062,2.4066,2.4061,2.4064,147000000.0
2007-04-27 07:41:00,2.4061,2.4066,2.406,2.4065,142800000.0
2007-04-27 07:42:00,2.4065,2.40665,2.406,2.4066,141500000.0
2007-04-27 07:43:00,2.4066,2.4066,2.4062,2.4064,151300000.0
2007-04-27 07:44:00,2.40635,2.40635,2.4062,2.4062,156000000.0
2007-04-27 07:45:00,2.4062,2.4062,2.406,2.4061,114400000.0
2007-04-27 07:46:00,2.406,2.4062,2.4056,2.4056,190100000.0
2007-04-27 07:47:00,2.4055,2.4058,2.4053,2.4054,104300000.0
2007-04-27 07:48:00,2.4056,2.4056,2.4055,2.4056,20800000.0
2007-04-27 07:49:00,2.4056,2.4056,2.4054,2.4054,20000000.0
2007-04-27 07:50:00,2.4054,2.4054,2.4051,2.4053,136900000.0
2007-04-27 07:51:00,2.4053,2.4055,2.4053,2.40545,41400000.0
2007-04-27 07:52:00,2.4054,2.4054,2.4054,2.4054,12000000.0
2007-04-27 07:53:00,2.40535,2.4054,2.4051,2.4052,76000000.0
2007-04-27 07:54:00,2.40535,2.40535,2.4049,2.4049,209800000.0
2007-04-27 07:55:00,2.4049,2.4052,2.4048,2.4051,77800001.0
2007-04-27 07:56:00,2.4052,2.4052,2.4052,2.4052,4800000.0
2007-04-27 07:57:00,2.4053,2.4053,2.4051,2.4051,134300000.0
2007-04-27 07:58:00,2.40505,2.4053,2.40505,2.4051,70000000.0
2007-04-27 07:59:00,2.4051,2.4057,2.4051,2.40555,212000001.0
2007-04-27 08:00:00,2.4056,2.4056,2.405,2.4051,91500000.0
2007-04-27 08:01:00,2.4051,2.4053,2.4051,2.40525,68000000.0
2007-04-27 08:02:00,2.4053,2.4053,2.4048,2.405,118400000.0
2007-04-27 08:03:00,2.405,2.405,2.4042,2.4043,108800000.0
2007-04-27 08:04:00,2.4044,2.4046,2.4042,2.4043,165400000.0
2007-04-27 08:05:00,2.4043,2.4046,2.4042,2.4046,94400000.0
2007-04-27 08:06:00,2.4045,2.4045,2.4043,2.4043,54000000.0
2007-04-27 08:07:00,2.4043,2.4045,2.4039,2.4042,172700000.0
2007-04-27 08:08:00,2.4041,2.4043,2.4039,2.40425,132800000.0
2007-04-27 08:09:00,2.4042,2.4043,2.4039,2.4039,49200000.0
2007-04-27 08:10:00,2.4039,2.4043,2.40375,2.404,67600000.0
2007-04-27 08:11:00,2.4039,2.4041,2.4038,2.4039,72000000.0
2007-04-27 08:12:00,2.4039,2.4039,2.4027,2.4032,207400000.0
2007-04-27 08:13:00,2.4032,2.4032,2.40195,2.4024,196000000.0
2007-04-27 08:14:00,2.4024,2.4028,2.4024,2.4024,222500000.0
2007-04-27 08:15:00,2.4025,2.4026,2.4023,2.4024,161600000.0
2007-04-27 08:16:00,2.4024,2.403,2.4024,2.4025,241600000.0
2007-04-27 08:17:00,2.4025,2.4026,2.4022,2.4024,336299998.0
2007-04-27 08:18:00,2.4025,2.4028,2.4024,2.40265,229300000.0
2007-04-27 08:19:00,2.40265,2.403,2.4024,2.4029,426900001.0
2007-04-27 08:20:00,2.4029,2.403,2.4025,2.4026,144700000.0
2007-04-27 08:21:00,2.4027,2.4028,2.40225,2.4025,269200001.0
2007-04-27 08:22:00,2.4024,2.4029,2.40225,2.4025,168500000.0
2007-04-27 08:23:00,2.4025,2.4027,2.4024,2.4027,160800000.0
2007-04-27 08:24:00,2.4027,2.403,2.4024,2.4026,134400000.0
2007-04-27 08:25:00,2.4028,2.4032,2.4026,2.4029,137100000.0
2007-04-27 08:26:00,2.4029,2.403,2.4029,2.4029,37600000.0
2007-04-27 08:27:00,2.4029,2.4031,2.4026,2.4028,100000000.0
2007-04-27 08:28:00,2.4028,2.40295,2.4027,2.4029,214500000.0
2007-04-27 08:29:00,2.4028,2.4029,2.4027,2.4028,211200000.0
2007-04-27 08:30:00,2.4028,2.4034,2.4027,2.4034,262799999.0
2007-04-27 08:31:00,2.4034,2.4035,2.4033,2.4033,141900000.0
2007-04-27 08:32:00,2.4033,2.4035,2.4029,2.4029,80200000.0
2007-04-27 08:33:00,2.4031,2.4035,2.4029,2.4032,179600000.0
2007-04-27 08:34:00,2.4032,2.4033,2.40295,2.4031,96500000.0
2007-04-27 08:35:00,2.4032,2.4037,2.4032,2.4033,267800000.0
2007-04-27 08:36:00,2.4033,2.4034,2.4029,2.40295,158200000.0
2007-04-27 08:37:00,2.4029,2.4032,2.4028,2.4031,163900000.0
2007-04-27 08:38:00,2.4031,2.4033,2.4029,2.4029,60300000.0
2007-04-27 08:39:00,2.403,2.4032,2.4029,2.40295,76400000.0
2007-04-27 08:40:00,2.40295,2.4031,2.4028,2.403,139700000.0
2007-04-27 08:41:00,2.4032,2.4032,2.4027,2.4029,49600000.0
2007-04-27 08:42:00,2.4029,2.4032,2.4028,2.4031,91000000.0
2007-04-27 08:43:00,2.40315,2.40325,2.403,2.4031,188400002.0
2007-04-27 08:44:00,2.4031,2.4033,2.4027,2.4027,201100000.0
2007-04-27 08:45:00,2.4027,2.4028,2.4024,2.4025,306199998.0
2007-04-27 08:46:00,2.4024,2.4025,2.40225,2.4024,246900000.0
2007-04-27 08:47:00,2.4024,2.4026,2.4024,2.4026,30400000.0
2007-04-27 08:48:00,2.4026,2.4027,2.4025,2.4026,282600000.0
2007-04-27 08:49:00,2.4025,2.4028,2.4025,2.4027,130000001.0
2007-04-27 08:50:00,2.4028,2.4028,2.4025,2.4025,174400000.0
2007-04-27 08:51:00,2.4025,2.4025,2.4018,2.4018,62700001.0
2007-04-27 08:52:00,2.4018,2.4022,2.4017,2.4017,404199998.0
2007-04-27 08:53:00,2.4018,2.4022,2.4018,2.402,174299999.0
2007-04-27 08:54:00,2.4021,2.4022,2.4019,2.4022,73500000.0
2007-04-27 08:55:00,2.402,2.40205,2.402,2.402,68000000.0
2007-04-27 08:56:00,2.4018,2.402,2.4015,2.4016,467699995.0
2007-04-27 08:57:00,2.40155,2.40155,2.4005,2.4009,488500000.0
2007-04-27 08:58:00,2.4009,2.4011,2.4007,2.40095,384500000.0
2007-04-27 08:59:00,2.401,2.4015,2.401,2.4015,228300000.0
2007-04-27 09:00:00,2.4015,2.4017,2.40135,2.4015,149200000.0
2007-04-27 09:01:00,2.4015,2.4016,2.4013,2.4013,145500002.0
2007-04-27 09:02:00,2.4013,2.4015,2.4012,2.4012,226400000.0
2007-04-27 09:03:00,2.4012,2.4013,2.4011,2.4013,159300001.0
2007-04-27 09:04:00,2.4013,2.4017,2.4012,2.4017,221599999.0
2007-04-27 09:05:00,2.4015,2.4017,2.4013,2.4015,237400002.0
2007-04-27 09:06:00,2.4016,2.4019,2.4014,2.4019,224000000.0
2007-04-27 09:07:00,2.4021,2.4025,2.40175,2.4024,272999999.0
2007-04-27 09:08:00,2.40225,2.4024,2.4019,2.402,111600000.0
2007-04-27 09:09:00,2.402,2.402,2.4012,2.4015,257800000.0
2007-04-27 09:10:00,2.40145,2.4019,2.4014,2.4016,286799999.0
2007-04-27 09:11:00,2.4015,2.4019,2.4015,2.4017,100000000.0
2007-04-27 09:12:00,2.4015,2.4017,2.4014,2.4015,180800000.0
2007-04-27 09:13:00,2.4015,2.4019,2.4015,2.40185,293100000.0
2007-04-27 09:14:00,2.4019,2.4021,2.40165,2.4019,224800000.0
2007-04-27 09:15:00,2.4019,2.4023,2.4018,2.4023,203800001.0
2007-04-27 09:16:00,2.4023,2.4027,2.4022,2.4023,279299999.0
2007-04-27 09:17:00,2.4022,2.4025,2.4022,2.40235,255600000.0
2007-04-27 09:18:00,2.4023,2.4024,2.4021,2.4022,242600001.0
2007-04-27 09:19:00,2.4022,2.4023,2.4017,2.4018,239000002.0
2007-04-27 09:20:00,2.4018,2.402,2.4017,2.402,185900002.0
2007-04-27 09:21:00,2.402,2.4024,2.4019,2.4021,320600001.0
2007-04-27 09:22:00,2.402,2.4025,2.4018,2.4021,332300000.0
2007-04-27 09:23:00,2.4023,2.4026,2.402,2.4024,173600000.0
2007-04-27 09:24:00,2.4023,2.4027,2.4019,2.4025,421499996.0
2007-04-27 09:25:00,2.4024,2.4027,2.40215,2.4025,201400000.0
2007-04-27 09:26:00,2.4025,2.4027,2.4023,2.4024,197700000.0
2007-04-27 09:27:00,2.4023,2.4025,2.4018,2.4018,120200000.0
2007-04-27 09:28:00,2.4018,2.4019,2.4016,2.4018,191999999.0
2007-04-27 09:29:00,2.4018,2.40185,2.4018,2.4018,88400000.0
2007-04-27 09:30:00,2.4018,2.402,2.4018,2.4019,106800000.0
2007-04-27 09:31:00,2.4018,2.4018,2.4016,2.4016,125600000.0
2007-04-27 09:32:00,2.4016,2.4016,2.4012,2.4016,186200000.0
2007-04-27 09:33:00,2.4016,2.4018,2.4016,2.4018,106000000.0
2007-04-27 09:34:00,2.4019,2.40195,2.4016,2.4019,188900000.0
2007-04-27 09:35:00,2.402,2.402,2.4014,2.4017,130200000.0
2007-04-27 09:36:00,2.4015,2.4018,2.4015,2.4016,280200000.0
2007-04-27 09:37:00,2.4017,2.4022,2.4016,2.4019,337299999.0
2007-04-27 09:38:00,2.4019,2.4023,2.4017,2.4017,253599999.0
2007-04-27 09:39:00,2.4017,2.4021,2.4017,2.40195,242300000.0
2007-04-27 09:40:00,2.402,2.4021,2.4018,2.4019,64800000.0
2007-04-27 09:41:00,2.4019,2.402,2.4017,2.402,64600000.0
2007-04-27 09:42:00,2.402,2.402,2.4018,2.402,97400000.0
2007-04-27 09:43:00,2.4019,2.4021,2.4019,2.402,121400000.0
2007-04-27 09:44:00,2.402,2.40225,2.4016,2.40225,238300000.0
2007-04-27 09:45:00,2.40225,2.4025,2.4022,2.4025,187600000.0
2007-04-27 09:46:00,2.4025,2.4026,2.4023,2.4024,172100000.0
2007-04-27 09:47:00,2.4024,2.4024,2.4024,2.4024,6400000.0
2007-04-27 09:48:00,2.4024,2.4026,2.4023,2.4024,199600000.0
2007-04-27 09:49:00,2.4024,2.4024,2.4022,2.4024,72400000.0
2007-04-27 09:50:00,2.4024,2.4024,2.4021,2.4024,105800000.0
2007-04-27 09:51:00,2.4024,2.4025,2.402,2.4024,43600000.0
2007-04-27 09:52:00,2.4024,2.4024,2.4019,2.402,105600000.0
2007-04-27 09:53:00,2.4019,2.4021,2.4017,2.4018,199200002.0
2007-04-27 09:54:00,2.4017,2.402,2.4017,2.4018,46800000.0
2007-04-27 09:55:00,2.4018,2.4021,2.4017,2.4021,162800000.0
2007-04-27 09:56:00,2.402,2.4028,2.4019,2.4025,432000000.0
2007-04-27 09:57:00,2.4025,2.4026,2.4022,2.4026,303999999.0
2007-04-27 09:58:00,2.4027,2.4027,2.4022,2.4024,242200000.0
2007-04-27 09:59:00,2.4023,2.4032,2.4022,2.4031,286100000.0
2007-04-27 10:00:00,2.4031,2.4033,2.4026,2.4027,361300000.0
2007-04-27 10:01:00,2.4027,2.4032,2.402,2.4028,699700000.0
2007-04-27 10:02:00,2.4028,2.4031,2.4024,2.4027,182400000.0
2007-04-27 10:03:00,2.4027,2.4028,2.4024,2.4026,166100000.0
2007-04-27 10:04:00,2.4026,2.4027,2.4021,2.4021,294900000.0
2007-04-27 10:05:00,2.4021,2.4026,2.4021,2.4022,250400000.0
2007-04-27 10:06:00,2.4022,2.4026,2.4021,2.4024,159000000.0
2007-04-27 10:07:00,2.4024,2.4026,2.4023,2.4024,68000000.0
2007-04-27 10:08:00,2.4026,2.4027,2.4023,2.4025,123600000.0
2007-04-27 10:09:00,2.4024,2.403,2.4024,2.4028,344800000.0
2007-04-27 10:10:00,2.4027,2.4028,2.4023,2.4023,317400000.0
2007-04-27 10:11:00,2.4023,2.4026,2.4022,2.4024,334899998.0
2007-04-27 10:12:00,2.4023,2.4033,2.4023,2.4031,519399996.0
2007-04-27 10:13:00,2.4032,2.4041,2.403,2.4039,514199997.0
2007-04-27 10:14:00,2.4038,2.4051,2.40365,2.4051,519100000.0
2007-04-27 10:15:00,2.4052,2.40555,2.4048,2.40485,551500000.0
2007-04-27 10:16:00,2.4049,2.405,2.404,2.4042,411599996.0
2007-04-27 10:17:00,2.4042,2.4043,2.4037,2.4043,554400000.0
2007-04-27 10:18:00,2.4043,2.4044,2.40415,2.40425,211600000.0
2007-04-27 10:19:00,2.40425,2.4045,2.4042,2.4042,87700000.0
2007-04-27 10:20:00,2.4042,2.4043,2.4041,2.4042,132400001.0
2007-04-27 10:21:00,2.4042,2.4045,2.4042,2.4045,122800000.0
2007-04-27 10:22:00,2.4046,2.4047,2.4043,2.4047,169400000.0
2007-04-27 10:23:00,2.4047,2.4052,2.4047,2.4051,253600000.0
2007-04-27 10:24:00,2.4051,2.4058,2.40505,2.4058,459500000.0
2007-04-27 10:25:00,2.4057,2.4058,2.40475,2.40475,404300000.0
2007-04-27 10:26:00,2.4048,2.405,2.4046,2.405,584600000.0
2007-04-27 10:27:00,2.405,2.405,2.4044,2.4045,362600000.0
2007-04-27 10:28:00,2.4045,2.40485,2.4045,2.4046,277900000.0
2007-04-27 10:29:00,2.4045,2.4048,2.4044,2.40455,226200002.0
2007-04-27 10:30:00,2.4047,2.4055,2.4047,2.4054,302500002.0
2007-04-27 10:31:00,2.4054,2.4055,2.4052,2.4054,289300000.0
2007-04-27 10:32:00,2.4054,2.4054,2.4052,2.4053,79000000.0
2007-04-27 10:33:00,2.4053,2.4053,2.405,2.40505,138800000.0
2007-04-27 10:34:00,2.405,2.4053,2.4049,2.40515,179500000.0
2007-04-27 10:35:00,2.40515,2.4055,2.405,2.4055,254200000.0
2007-04-27 10:36:00,2.4055,2.4055,2.4051,2.4055,304600000.0
2007-04-27 10:37:00,2.40545,2.4056,2.405,2.4052,406100000.0
2007-04-27 10:38:00,2.4052,2.4053,2.4047,2.4047,494900001.0
2007-04-27 10:39:00,2.4047,2.4052,2.40465,2.4052,363300003.0
2007-04-27 10:40:00,2.4051,2.4056,2.4051,2.4055,234600000.0
2007-04-27 10:41:00,2.4055,2.406,2.4053,2.4057,473200000.0
2007-04-27 10:42:00,2.4057,2.406,2.40555,2.40565,330999997.0
2007-04-27 10:43:00,2.40555,2.4059,2.40545,2.4056,123800000.0
2007-04-27 10:44:00,2.4056,2.4059,2.4055,2.40575,123200000.0
2007-04-27 10:45:00,2.4058,2.40595,2.4055,2.4056,249200000.0
2007-04-27 10:46:00,2.4056,2.4058,2.4055,2.4057,229200000.0
2007-04-27 10:47:00,2.4057,2.4059,2.40555,2.40565,316400000.0
2007-04-27 10:48:00,2.4057,2.40575,2.4055,2.4055,164800000.0
2007-04-27 10:49:00,2.4055,2.4059,2.4055,2.4058,322400000.0
2007-04-27 10:50:00,2.4059,2.40595,2.4057,2.4059,225200000.0
2007-04-27 10:51:00,2.4059,2.406,2.4057,2.4058,157800000.0
2007-04-27 10:52:00,2.4058,2.4059,2.4057,2.4058,80200000.0
2007-04-27 10:53:00,2.4057,2.40595,2.4056,2.4058,271100001.0
2007-04-27 10:54:00,2.4059,2.4062,2.40585,2.4061,217600001.0
2007-04-27 10:55:00,2.40605,2.4061,2.4056,2.4058,119400000.0
2007-04-27 10:56:00,2.4058,2.40595,2.4058,2.40585,110900000.0
2007-04-27 10:57:00,2.4059,2.40595,2.4057,2.4059,217000000.0
2007-04-27 10:58:00,2.4059,2.4062,2.4059,2.4061,219200000.0
2007-04-27 10:59:00,2.4061,2.4061,2.4058,2.406,153200000.0
2007-04-27 11:00:00,2.406,2.4062,2.406,2.4062,77600000.0
2007-04-27 11:01:00,2.4061,2.4061,2.4059,2.4059,83100000.0
2007-04-27 11:02:00,2.4062,2.4065,2.406,2.40625,281600000.0
2007-04-27 11:03:00,2.40625,2.4064,2.4061,2.40625,248700000.0
2007-04-27 11:04:00,2.40635,2.4064,2.40615,2.40635,91400000.0
2007-04-27 11:05:00,2.40635,2.40635,2.4059,2.4062,316800002.0
2007-04-27 11:06:00,2.4061,2.40625,2.4059,2.4061,323500001.0
2007-04-27 11:07:00,2.4061,2.4061,2.4061,2.4061,12800000.0
2007-04-27 11:08:00,2.406,2.40635,2.406,2.40635,120100000.0
2007-04-27 11:09:00,2.40635,2.4064,2.40615,2.4063,96600000.0
2007-04-27 11:10:00,2.40625,2.40625,2.4058,2.4059,158900000.0
2007-04-27 11:11:00,2.4059,2.4059,2.4059,2.4059,7200000.0
2007-04-27 11:12:00,2.4059,2.4059,2.4053,2.4053,251100000.0
2007-04-27 11:13:00,2.4054,2.4057,2.4053,2.4057,295700001.0
2007-04-27 11:14:00,2.4057,2.4057,2.4054,2.4056,128300000.0
2007-04-27 11:15:00,2.4056,2.4061,2.4056,2.4061,183200001.0
2007-04-27 11:16:00,2.4059,2.4062,2.4059,2.40595,158100000.0
2007-04-27 11:17:00,2.406,2.406,2.4058,2.4058,84200000.0
2007-04-27 11:18:00,2.4058,2.4058,2.4055,2.4056,139000000.0
2007-04-27 11:19:00,2.4056,2.4056,2.4052,2.4053,175000001.0
2007-04-27 11:20:00,2.4053,2.4054,2.4052,2.4053,83600000.0
2007-04-27 11:21:00,2.4053,2.4055,2.4052,2.4054,45600000.0
2007-04-27 11:22:00,2.4053,2.4055,2.4052,2.4052,83200000.0
2007-04-27 11:23:00,2.4053,2.40555,2.4053,2.4054,146400001.0
2007-04-27 11:24:00,2.4054,2.4057,2.4054,2.4057,122600000.0
2007-04-27 11:25:00,2.4057,2.4057,2.4054,2.4055,176899999.0
2007-04-27 11:26:00,2.4056,2.4056,2.4055,2.4055,30400000.0
2007-04-27 11:27:00,2.4056,2.4057,2.4055,2.4057,47200000.0
2007-04-27 11:28:00,2.4057,2.4057,2.4055,2.4055,81500000.0
2007-04-27 11:29:00,2.4055,2.4056,2.4053,2.4053,62700000.0
2007-04-27 11:30:00,2.4052,2.4071,2.4052,2.4068,369600002.0
2007-04-27 11:31:00,2.4069,2.4075,2.4067,2.4074,100200000.0
2007-04-27 11:32:00,2.4074,2.4077,2.4072,2.4073,160500000.0
2007-04-27 11:33:00,2.4074,2.4077,2.4074,2.4075,68800000.0
2007-04-27 11:34:00,2.4076,2.4079,2.4075,2.4078,107800000.0
2007-04-27 11:35:00,2.4077,2.4078,2.4077,2.4078,54000000.0
2007-04-27 11:36:00,2.4077,2.4078,2.4077,2.4078,55700000.0
2007-04-27 11:37:00,2.4078,2.4078,2.4078,2.4078,13600000.0
2007-04-27 11:38:00,2.4078,2.4078,2.40705,2.4071,160499999.0
2007-04-27 11:39:00,2.407,2.4072,2.4068,2.4071,257200001.0
2007-04-27 11:40:00,2.4071,2.4075,2.4071,2.4071,188900000.0
2007-04-27 11:41:00,2.4073,2.4078,2.4071,2.4077,76700000.0
2007-04-27 11:42:00,2.4077,2.4077,2.4071,2.4073,86000000.0
2007-04-27 11:43:00,2.4073,2.4074,2.4072,2.4074,105600000.0
2007-04-27 11:44:00,2.4075,2.4075,2.40685,2.40685,65800000.0
2007-04-27 11:45:00,2.4068,2.4071,2.4067,2.4071,192499998.0
2007-04-27 11:46:00,2.4071,2.4075,2.4071,2.4074,86000000.0
2007-04-27 11:47:00,2.4074,2.4081,2.4074,2.408,167600000.0
2007-04-27 11:48:00,2.40785,2.4079,2.4076,2.4078,383599998.0
2007-04-27 11:49:00,2.4078,2.4079,2.4075,2.4077,116600000.0
2007-04-27 11:50:00,2.4077,2.4077,2.4069,2.4069,156000000.0
2007-04-27 11:51:00,2.4069,2.4074,2.4069,2.4069,309300001.0
2007-04-27 11:52:00,2.4069,2.4072,2.4069,2.407,58200000.0
2007-04-27 11:53:00,2.4069,2.407,2.4066,2.4069,131000001.0
2007-04-27 11:54:00,2.4069,2.407,2.4066,2.4068,220699999.0
2007-04-27 11:55:00,2.4068,2.4069,2.40655,2.4066,98799999.0
2007-04-27 11:56:00,2.4066,2.4069,2.4065,2.4065,216100000.0
2007-04-27 11:57:00,2.4065,2.4067,2.4063,2.4067,211799997.0
2007-04-27 11:58:00,2.4066,2.4067,2.4066,2.4067,199800000.0
2007-04-27 11:59:00,2.4067,2.4068,2.4065,2.4067,279699999.0
2007-04-27 12:00:00,2.40665,2.4073,2.40665,2.4071,298399999.0
2007-04-27 12:01:00,2.4071,2.4074,2.40705,2.4074,91600000.0
2007-04-27 12:02:00,2.4074,2.4081,2.40695,2.407,480600000.0
2007-04-27 12:03:00,2.407,2.40755,2.407,2.4075,334500000.0
2007-04-27 12:04:00,2.4075,2.4077,2.4073,2.4074,241899999.0
2007-04-27 12:05:00,2.4074,2.4075,2.4071,2.4073,225700000.0
2007-04-27 12:06:00,2.4073,2.40765,2.4072,2.4073,217000000.0
2007-04-27 12:07:00,2.4073,2.408,2.40705,2.4078,337400000.0
2007-04-27 12:08:00,2.4078,2.4078,2.4073,2.4077,253800000.0
2007-04-27 12:09:00,2.4078,2.4082,2.4078,2.4081,282200000.0
2007-04-27 12:10:00,2.4081,2.4082,2.4078,2.4079,221000000.0
2007-04-27 12:11:00,2.4079,2.408,2.4076,2.4077,190800000.0
2007-04-27 12:12:00,2.4077,2.4078,2.4073,2.4075,237900000.0
2007-04-27 12:13:00,2.4075,2.4076,2.4067,2.4067,223000000.0
2007-04-27 12:14:00,2.4067,2.4071,2.4065,2.4067,310800000.0
2007-04-27 12:15:00,2.4067,2.4069,2.4065,2.40675,409600000.0
2007-04-27 12:16:00,2.4068,2.40715,2.4067,2.4069,322200000.0
2007-04-27 12:17:00,2.4071,2.4074,2.4068,2.4071,301700000.0
2007-04-27 12:18:00,2.4071,2.4072,2.4067,2.4067,245600000.0
2007-04-27 12:19:00,2.4068,2.4074,2.4068,2.4073,232400000.0
2007-04-27 12:20:00,2.4073,2.4073,2.40685,2.407,230100000.0
2007-04-27 12:21:00,2.4071,2.4074,2.40695,2.4073,92800000.0
2007-04-27 12:22:00,2.4074,2.4076,2.4073,2.4074,132000000.0
2007-04-27 12:23:00,2.4075,2.4075,2.4069,2.4069,172299998.0
2007-04-27 12:24:00,2.407,2.4071,2.4068,2.40685,123900000.0
2007-04-27 12:25:00,2.40685,2.407,2.4064,2.4068,396100003.0
2007-04-27 12:26:00,2.407,2.407,2.4068,2.4068,95400000.0
2007-04-27 12:27:00,2.4068,2.40715,2.4068,2.40695,150000000.0
2007-04-27 12:28:00,2.40695,2.4073,2.4069,2.4071,296700001.0
2007-04-27 12:29:00,2.4072,2.4075,2.40715,2.4073,193000000.0
2007-04-27 12:30:00,2.4073,2.4076,2.4071,2.4075,172000000.0
2007-04-27 12:31:00,2.4073,2.4077,2.4072,2.4076,250400000.0
2007-04-27 12:32:00,2.4076,2.4078,2.4075,2.4076,63200000.0
2007-04-27 12:33:00,2.4076,2.4079,2.4075,2.4079,104400000.0
2007-04-27 12:34:00,2.4079,2.4082,2.4079,2.40815,66200000.0
2007-04-27 12:35:00,2.4081,2.4084,2.4081,2.4084,72800000.0
2007-04-27 12:36:00,2.4084,2.4088,2.4083,2.4086,102600000.0
2007-04-27 12:37:00,2.4086,2.4086,2.4081,2.4085,54587499.0
2007-04-27 12:38:00,2.4085,2.4085,2.4079,2.4081,127512500.0
2007-04-27 12:39:00,2.4081,2.40865,2.4081,2.4083,390400001.0
2007-04-27 12:40:00,2.4083,2.4096,2.4083,2.4096,527700001.0
2007-04-27 12:41:00,2.40965,2.40965,2.4086,2.4088,311625001.0
2007-04-27 12:42:00,2.4088,2.4089,2.4084,2.4087,385800001.0
2007-04-27 12:43:00,2.40875,2.4091,2.4087,2.4088,310800001.0
2007-04-27 12:44:00,2.40885,2.4089,2.4084,2.4084,136000000.0
2007-04-27 12:45:00,2.4086,2.4086,2.4075,2.408,293600000.0
2007-04-27 12:46:00,2.4079,2.408,2.4074,2.40745,466900000.0
2007-04-27 12:47:00,2.4076,2.40815,2.4075,2.40815,181700000.0
2007-04-27 12:48:00,2.4083,2.4086,2.4082,2.40855,142800000.0
2007-04-27 12:49:00,2.4085,2.4086,2.4083,2.4084,231700000.0
2007-04-27 12:50:00,2.40845,2.4086,2.4084,2.40855,128000000.0
2007-04-27 12:51:00,2.4086,2.4088,2.4085,2.4087,163400000.0
2007-04-27 12:52:00,2.4087,2.4089,2.4087,2.4088,172600000.0
2007-04-27 12:53:00,2.4088,2.4094,2.4088,2.4089,166900000.0
2007-04-27 12:54:00,2.4088,2.4091,2.4087,2.409,187800000.0
2007-04-27 12:55:00,2.4091,2.4092,2.4088,2.409,157500000.0
2007-04-27 12:56:00,2.409,2.409,2.4085,2.4086,164800000.0
2007-04-27 12:57:00,2.4086,2.409,2.4086,2.4087,216400000.0
2007-04-27 12:58:00,2.4087,2.4087,2.4083,2.4085,202400000.0
2007-04-27 12:59:00,2.4084,2.4087,2.4083,2.4087,241600000.0
2007-04-27 13:00:00,2.4087,2.4087,2.4079,2.4079,296000000.0
2007-04-27 13:01:00,2.4079,2.408,2.4078,2.4078,64400000.0
2007-04-27 13:02:00,2.40785,2.4079,2.4075,2.4076,270500000.0
2007-04-27 13:03:00,2.4077,2.4079,2.4076,2.4077,187900000.0
2007-04-27 13:04:00,2.4077,2.4082,2.4076,2.4079,361300001.0
2007-04-27 13:05:00,2.4079,2.4081,2.4077,2.40785,289700000.0
2007-04-27 13:06:00,2.40775,2.408,2.40755,2.4079,226400000.0
2007-04-27 13:07:00,2.4079,2.408,2.4076,2.4077,46000000.0
2007-04-27 13:08:00,2.4077,2.4078,2.4075,2.40775,170500000.0
2007-04-27 13:09:00,2.4078,2.4081,2.4075,2.4077,339900000.0
2007-04-27 13:10:00,2.4078,2.40815,2.4077,2.4077,205099999.0
2007-04-27 13:11:00,2.4077,2.4077,2.4073,2.4074,232000000.0
2007-04-27 13:12:00,2.4074,2.4076,2.4072,2.4073,207500000.0
2007-04-27 13:13:00,2.4073,2.4081,2.4072,2.4081,347200000.0
2007-04-27 13:14:00,2.4083,2.4084,2.4078,2.408,430099999.0
2007-04-27 13:15:00,2.4079,2.4081,2.4078,2.4081,87800000.0
2007-04-27 13:16:00,2.4081,2.4083,2.4076,2.4076,65000000.0
2007-04-27 13:17:00,2.4077,2.4081,2.4077,2.4081,260800000.0
2007-04-27 13:18:00,2.4081,2.4081,2.4075,2.4077,204300000.0
2007-04-27 13:19:00,2.4077,2.4082,2.4077,2.4082,183000000.0
2007-04-27 13:20:00,2.40815,2.4085,2.408,2.4081,300599999.0
2007-04-27 13:21:00,2.4082,2.4086,2.4081,2.4086,497000002.0
2007-04-27 13:22:00,2.4085,2.4085,2.4084,2.4085,135899999.0
2007-04-27 13:23:00,2.4085,2.4087,2.4083,2.4085,149600001.0
2007-04-27 13:24:00,2.4085,2.4088,2.4082,2.4086,70800000.0
2007-04-27 13:25:00,2.4087,2.4089,2.4082,2.4085,268500000.0
2007-04-27 13:26:00,2.4084,2.4087,2.4082,2.4084,186600000.0
2007-04-27 13:27:00,2.4083,2.4085,2.4083,2.4084,150600000.0
2007-04-27 13:28:00,2.4084,2.4086,2.4081,2.4085,212700000.0
2007-04-27 13:29:00,2.4084,2.4085,2.4082,2.4083,166800000.0
2007-04-27 13:30:00,2.4082,2.4083,2.4079,2.4081,105800000.0
2007-04-27 13:31:00,2.4081,2.4083,2.4075,2.4077,511499999.0
2007-04-27 13:32:00,2.4077,2.4081,2.4077,2.4078,150800000.0
2007-04-27 13:33:00,2.4078,2.4081,2.4076,2.4076,161300000.0
2007-04-27 13:34:00,2.4075,2.4077,2.4075,2.40755,241000000.0
2007-04-27 13:35:00,2.40755,2.408,2.40745,2.40765,267600000.0
2007-04-27 13:36:00,2.4077,2.4083,2.4077,2.4078,189500000.0
2007-04-27 13:37:00,2.4078,2.4081,2.4077,2.4079,73900001.0
2007-04-27 13:38:00,2.4081,2.4083,2.408,2.4081,90999998.0
2007-04-27 13:39:00,2.4081,2.4083,2.408,2.4081,82800000.0
2007-04-27 13:40:00,2.4081,2.4081,2.4076,2.4078,260099998.0
2007-04-27 13:41:00,2.4078,2.4078,2.4075,2.4075,190600000.0
2007-04-27 13:42:00,2.4075,2.4079,2.4075,2.4077,187300000.0
2007-04-27 13:43:00,2.4077,2.4078,2.4075,2.4075,166600000.0
2007-04-27 13:44:00,2.4075,2.4077,2.4074,2.40765,232199999.0
2007-04-27 13:45:00,2.4077,2.4082,2.4077,2.408,247599999.0
2007-04-27 13:46:00,2.40795,2.408,2.40765,2.4077,144600000.0
2007-04-27 13:47:00,2.40775,2.4079,2.40765,2.4079,111600000.0
2007-04-27 13:48:00,2.4078,2.4079,2.40745,2.4077,36600000.0
2007-04-27 13:49:00,2.4079,2.4079,2.4076,2.4079,213900000.0
2007-04-27 13:50:00,2.40785,2.408,2.4078,2.40785,170800000.0
2007-04-27 13:51:00,2.4078,2.4079,2.4076,2.4078,42600000.0
2007-04-27 13:52:00,2.4078,2.4079,2.4078,2.4078,34200000.0
2007-04-27 13:53:00,2.4078,2.4079,2.4078,2.4079,27000000.0
2007-04-27 13:54:00,2.4079,2.4079,2.4079,2.4079,32800000.0
2007-04-27 13:55:00,2.4079,2.4079,2.4077,2.4078,43600000.0
2007-04-27 13:56:00,2.4078,2.4078,2.4077,2.4078,15200000.0
2007-04-27 13:57:00,2.4079,2.4082,2.4077,2.4082,28800000.0
2007-04-27 13:58:00,2.4082,2.4082,2.408,2.4082,45800000.0
2007-04-27 13:59:00,2.4082,2.4086,2.4081,2.4082,20800000.0
2007-04-27 14:00:00,2.4082,2.4082,2.4079,2.4081,57800000.0
2007-04-27 14:01:00,2.4081,2.4082,2.4079,2.4079,107400001.0
2007-04-27 14:02:00,2.4079,2.4081,2.4078,2.408,159799999.0
2007-04-27 14:03:00,2.408,2.4082,2.40795,2.408,115600000.0
2007-04-27 14:04:00,2.408,2.4087,2.4079,2.4085,303299999.0
2007-04-27 14:05:00,2.4085,2.4088,2.4082,2.4082,261700000.0
2007-04-27 14:06:00,2.4082,2.4084,2.408,2.4083,163000000.0
2007-04-27 14:07:00,2.4083,2.4085,2.4083,2.40835,190500001.0
2007-04-27 14:08:00,2.4082,2.4084,2.4081,2.4081,374400001.0
2007-04-27 14:09:00,2.4081,2.4085,2.408,2.408,426499996.0
2007-04-27 14:10:00,2.408,2.4083,2.408,2.4083,419100005.0
2007-04-27 14:11:00,2.4083,2.4091,2.4083,2.40895,284699998.0
2007-04-27 14:12:00,2.409,2.4092,2.4086,2.40875,173300000.0
2007-04-27 14:13:00,2.4088,2.4088,2.4085,2.4085,204700000.0
2007-04-27 14:14:00,2.4085,2.4088,2.4082,2.4084,548400000.0
2007-04-27 14:15:00,2.4084,2.4084,2.40805,2.40805,408700001.0
2007-04-27 14:16:00,2.4081,2.4083,2.4079,2.408,284399999.0
2007-04-27 14:17:00,2.408,2.4081,2.4079,2.408,199200000.0
2007-04-27 14:18:00,2.40795,2.4084,2.40795,2.4082,165100000.0
2007-04-27 14:19:00,2.4083,2.4085,2.4079,2.4085,459400000.0
2007-04-27 14:20:00,2.40855,2.409,2.4083,2.4085,240800000.0
2007-04-27 14:21:00,2.4085,2.4087,2.4082,2.4087,319499996.0
2007-04-27 14:22:00,2.4085,2.4085,2.4083,2.4084,114599998.0
2007-04-27 14:23:00,2.4084,2.4088,2.4081,2.4083,388099997.0
2007-04-27 14:24:00,2.4083,2.4091,2.40825,2.4086,519999998.0
2007-04-27 14:25:00,2.4088,2.4088,2.4082,2.4085,321399999.0
2007-04-27 14:26:00,2.4086,2.4092,2.40825,2.4092,453199998.0
2007-04-27 14:27:00,2.409,2.4091,2.4088,2.4091,167199998.0
2007-04-27 14:28:00,2.4093,2.4094,2.4087,2.409,369100001.0
2007-04-27 14:29:00,2.4089,2.409,2.4082,2.4082,153700000.0
2007-04-27 14:30:00,2.4082,2.4082,2.4054,2.4071,289800000.0
2007-04-27 14:31:00,2.407,2.4089,2.4066,2.4083,285800000.0
2007-04-27 14:32:00,2.4087,2.4095,2.4079,2.4087,482000000.0
2007-04-27 14:33:00,2.4085,2.4087,2.40795,2.4085,539600001.0
2007-04-27 14:34:00,2.4086,2.4087,2.4078,2.4078,504400002.0
2007-04-27 14:35:00,2.408,2.40905,2.4078,2.40905,544300002.0
2007-04-27 14:36:00,2.4082,2.4091,2.4081,2.4085,396400000.0
2007-04-27 14:37:00,2.4086,2.4087,2.4078,2.4086,414300002.0
2007-04-27 14:38:00,2.4085,2.4091,2.408,2.4081,533600001.0
2007-04-27 14:39:00,2.4081,2.40815,2.4077,2.4079,545100000.0
2007-04-27 14:40:00,2.4079,2.4083,2.4079,2.4081,560800000.0
2007-04-27 14:41:00,2.408,2.40855,2.4079,2.40795,578299997.0
2007-04-27 14:42:00,2.4079,2.4081,2.4074,2.4075,292200000.0
2007-04-27 14:43:00,2.4075,2.4081,2.4074,2.4078,480299998.0
2007-04-27 14:44:00,2.40765,2.4079,2.4075,2.4077,409999998.0
2007-04-27 14:45:00,2.4078,2.408,2.4074,2.4079,179800000.0
2007-04-27 14:46:00,2.4077,2.4083,2.4077,2.4083,149900000.0
2007-04-27 14:47:00,2.4083,2.4087,2.4076,2.4087,305399999.0
2007-04-27 14:48:00,2.4087,2.4088,2.4079,2.408,372299999.0
2007-04-27 14:49:00,2.408,2.4084,2.408,2.4084,430100001.0
2007-04-27 14:50:00,2.4085,2.4091,2.4081,2.4088,506099998.0
2007-04-27 14:51:00,2.4089,2.4093,2.4087,2.4088,554899997.0
2007-04-27 14:52:00,2.40875,2.4089,2.4083,2.4086,454799999.0
2007-04-27 14:53:00,2.4086,2.4091,2.4083,2.4086,632400001.0
2007-04-27 14:54:00,2.4086,2.4091,2.4083,2.4084,334899999.0
2007-04-27 14:55:00,2.4084,2.40865,2.4081,2.40815,505400000.0
2007-04-27 14:56:00,2.40835,2.4085,2.408,2.408,252700000.0
2007-04-27 14:57:00,2.408,2.408,2.4077,2.4079,305899998.0
2007-04-27 14:58:00,2.4079,2.4079,2.4074,2.4074,198000000.0
2007-04-27 14:59:00,2.4074,2.4077,2.4073,2.4073,384499998.0
2007-04-27 15:00:00,2.4073,2.4078,2.4073,2.4077,592799999.0
2007-04-27 15:01:00,2.4077,2.4079,2.407,2.40705,325599999.0
2007-04-27 15:02:00,2.4071,2.4075,2.4068,2.40735,413900000.0
2007-04-27 15:03:00,2.4075,2.4079,2.4073,2.4077,233899999.0
2007-04-27 15:04:00,2.4077,2.4078,2.4075,2.4078,252599996.0
2007-04-27 15:05:00,2.4078,2.4078,2.40745,2.4076,106000000.0
2007-04-27 15:06:00,2.4076,2.4077,2.4075,2.40755,106800000.0
2007-04-27 15:07:00,2.4076,2.4076,2.4069,2.407,231800000.0
2007-04-27 15:08:00,2.407,2.4072,2.4067,2.4068,344400000.0
2007-04-27 15:09:00,2.4069,2.4073,2.4068,2.4073,251300000.0
2007-04-27 15:10:00,2.4073,2.4074,2.4069,2.4069,132800000.0
2007-04-27 15:11:00,2.4069,2.4073,2.4069,2.4073,70400000.0
2007-04-27 15:12:00,2.4073,2.4073,2.407,2.40715,143600000.0
2007-04-27 15:13:00,2.40715,2.40725,2.407,2.4071,91200000.0
2007-04-27 15:14:00,2.4071,2.4078,2.4071,2.4078,313599999.0
2007-04-27 15:15:00,2.40785,2.40795,2.40715,2.4074,426699999.0
2007-04-27 15:16:00,2.4074,2.4079,2.4073,2.4078,373000000.0
2007-04-27 15:17:00,2.4078,2.4078,2.4073,2.4075,435300000.0
2007-04-27 15:18:00,2.4074,2.4078,2.4072,2.4078,387200000.0
2007-04-27 15:19:00,2.4077,2.4086,2.4076,2.4084,332800000.0
2007-04-27 15:20:00,2.4084,2.4087,2.4082,2.4086,223700001.0
2007-04-27 15:21:00,2.4086,2.4088,2.4084,2.4087,379399998.0
2007-04-27 15:22:00,2.4088,2.4089,2.4085,2.4088,291600000.0
2007-04-27 15:23:00,2.4088,2.4088,2.4079,2.408,237500000.0
2007-04-27 15:24:00,2.408,2.4083,2.4077,2.408,302400000.0
2007-04-27 15:25:00,2.408,2.4083,2.408,2.4081,96700000.0
2007-04-27 15:26:00,2.4081,2.4081,2.4077,2.4081,193000000.0
2007-04-27 15:27:00,2.4081,2.4081,2.4078,2.4081,51800000.0
2007-04-27 15:28:00,2.4079,2.4082,2.4077,2.408,210100000.0
2007-04-27 15:29:00,2.408,2.4083,2.4076,2.4076,189100000.0
2007-04-27 15:30:00,2.4076,2.4076,2.407,2.407,224100000.0
2007-04-27 15:31:00,2.4071,2.4071,2.4067,2.4069,235800001.0
2007-04-27 15:32:00,2.4069,2.4074,2.4069,2.40735,205200000.0
2007-04-27 15:33:00,2.4073,2.4076,2.4073,2.4074,221600000.0
2007-04-27 15:34:00,2.4076,2.4076,2.4072,2.4072,177300000.0
2007-04-27 15:35:00,2.4072,2.4076,2.4072,2.4074,193400000.0
2007-04-27 15:36:00,2.4074,2.4077,2.4074,2.4077,197600000.0
2007-04-27 15:37:00,2.4078,2.4083,2.4078,2.40795,328400000.0
2007-04-27 15:38:00,2.4078,2.4085,2.4078,2.4085,202399996.0
2007-04-27 15:39:00,2.40855,2.4091,2.40855,2.4087,238100000.0
2007-04-27 15:40:00,2.4087,2.4089,2.4085,2.4089,185100000.0
2007-04-27 15:41:00,2.4089,2.409,2.4083,2.4085,411399999.0
2007-04-27 15:42:00,2.4085,2.4087,2.4084,2.40855,278400000.0
2007-04-27 15:43:00,2.4085,2.4088,2.4084,2.4084,205900000.0
2007-04-27 15:44:00,2.4085,2.4086,2.40825,2.4083,149699999.0
2007-04-27 15:45:00,2.4083,2.409,2.40825,2.4088,512999996.0
2007-04-27 15:46:00,2.4088,2.4089,2.4086,2.40875,499799998.0
2007-04-27 15:47:00,2.40875,2.4088,2.4085,2.4087,535499994.0
2007-04-27 15:48:00,2.4087,2.4092,2.4087,2.409,303000000.0
2007-04-27 15:49:00,2.409,2.409,2.40855,2.4088,283000000.0
2007-04-27 15:50:00,2.409,2.409,2.4087,2.4087,303099993.0
2007-04-27 15:51:00,2.4088,2.409,2.4088,2.4088,116399999.0
2007-04-27 15:52:00,2.4089,2.4092,2.4089,2.4092,67100000.0
2007-04-27 15:53:00,2.409,2.4093,2.4088,2.4093,176000000.0
2007-04-27 15:54:00,2.4092,2.4095,2.4091,2.4095,191699999.0
2007-04-27 15:55:00,2.4095,2.4097,2.4094,2.4095,185900000.0
2007-04-27 15:56:00,2.4094,2.4096,2.40935,2.4095,252199997.0
2007-04-27 15:57:00,2.4095,2.4097,2.4095,2.4095,84800000.0
2007-04-27 15:58:00,2.4095,2.4095,2.4091,2.4095,243800000.0
2007-04-27 15:59:00,2.4095,2.4095,2.4086,2.4089,169100000.0
2007-04-27 16:00:00,2.409,2.4101,2.4089,2.4099,382400000.0
2007-04-27 16:01:00,2.4098,2.4102,2.4095,2.4101,483600000.0
2007-04-27 16:02:00,2.41005,2.4102,2.4096,2.4099,403799999.0
2007-04-27 16:03:00,2.4099,2.41,2.4093,2.4095,419499998.0
2007-04-27 16:04:00,2.4095,2.4097,2.4091,2.4092,273999999.0
2007-04-27 16:05:00,2.4092,2.4093,2.4089,2.4091,220000000.0
2007-04-27 16:06:00,2.409,2.4094,2.409,2.4092,254600000.0
2007-04-27 16:07:00,2.4092,2.40965,2.4089,2.4096,384200001.0
2007-04-27 16:08:00,2.4096,2.40965,2.4094,2.4095,200700000.0
2007-04-27 16:09:00,2.4095,2.4096,2.4093,2.4095,357700002.0
2007-04-27 16:10:00,2.40945,2.4095,2.4093,2.4094,163200000.0
2007-04-27 16:11:00,2.4096,2.4096,2.4091,2.40915,153300000.0
2007-04-27 16:12:00,2.4092,2.4096,2.409,2.4094,479200000.0
2007-04-27 16:13:00,2.4094,2.4094,2.4091,2.4092,188000000.0
2007-04-27 16:14:00,2.4092,2.4098,2.4092,2.4098,201300000.0
2007-04-27 16:15:00,2.4098,2.41,2.4097,2.4097,155800000.0
2007-04-27 16:16:00,2.40965,2.41,2.40955,2.41,389600001.0
2007-04-27 16:17:00,2.41,2.4105,2.41,2.41005,281700000.0
2007-04-27 16:18:00,2.4102,2.4106,2.4101,2.4105,360599996.0
2007-04-27 16:19:00,2.4105,2.41065,2.4104,2.41065,161100000.0
2007-04-27 16:20:00,2.4106,2.4106,2.4102,2.4104,260800000.0
2007-04-27 16:21:00,2.4104,2.4105,2.4102,2.4104,247199999.0
2007-04-27 16:22:00,2.4106,2.4111,2.4105,2.4109,227400000.0
2007-04-27 16:23:00,2.4109,2.4111,2.4109,2.4111,104000000.0
2007-04-27 16:24:00,2.4111,2.41115,2.4108,2.4109,119800000.0
2007-04-27 16:25:00,2.4109,2.41125,2.4108,2.41125,238800000.0
2007-04-27 16:26:00,2.4111,2.41125,2.41095,2.41105,187600000.0
2007-04-27 16:27:00,2.4111,2.4113,2.411,2.4111,200199996.0
2007-04-27 16:28:00,2.4111,2.4111,2.4108,2.4111,199000000.0
2007-04-27 16:29:00,2.4111,2.4111,2.4111,2.4111,113600000.0
2007-04-27 16:30:00,2.4111,2.4116,2.4111,2.4116,240600000.0
2007-04-27 16:31:00,2.4116,2.4116,2.4112,2.4113,227200000.0
2007-04-27 16:32:00,2.4111,2.4112,2.41065,2.4112,325099998.0
2007-04-27 16:33:00,2.4111,2.4112,2.4108,2.411,118200000.0
2007-04-27 16:34:00,2.411,2.411,2.4107,2.4108,54799999.0
2007-04-27 16:35:00,2.4109,2.4109,2.4103,2.4103,69400000.0
2007-04-27 16:36:00,2.41025,2.4107,2.4101,2.4103,438700000.0
2007-04-27 16:37:00,2.4104,2.4105,2.4101,2.4101,341100000.0
2007-04-27 16:38:00,2.4102,2.4104,2.41,2.4102,192699997.0
2007-04-27 16:39:00,2.4102,2.4103,2.4099,2.4101,204500000.0
2007-04-27 16:40:00,2.4102,2.4103,2.4101,2.41015,247799998.0
2007-04-27 16:41:00,2.4103,2.4103,2.4098,2.4099,54700000.0
2007-04-27 16:42:00,2.4098,2.4099,2.4097,2.4098,91900000.0
2007-04-27 16:43:00,2.4099,2.41,2.4096,2.4097,86599999.0
2007-04-27 16:44:00,2.4097,2.4104,2.4097,2.4104,249100000.0
2007-04-27 16:45:00,2.4103,2.4104,2.41025,2.4104,112399999.0
2007-04-27 16:46:00,2.41035,2.4105,2.4102,2.4104,152900000.0
2007-04-27 16:47:00,2.4104,2.4108,2.4103,2.4108,469299995.0
2007-04-27 16:48:00,2.4106,2.4107,2.4102,2.4102,279099997.0
2007-04-27 16:49:00,2.4103,2.4107,2.4102,2.4107,197600000.0
2007-04-27 16:50:00,2.4106,2.411,2.4104,2.4105,335400000.0
2007-04-27 16:51:00,2.4104,2.4109,2.41,2.4101,264599999.0
2007-04-27 16:52:00,2.4101,2.4104,2.41,2.4103,169299997.0
2007-04-27 16:53:00,2.4103,2.4106,2.4103,2.4105,214999998.0
2007-04-27 16:54:00,2.4105,2.4108,2.4104,2.4108,226999998.0
2007-04-27 16:55:00,2.41065,2.4108,2.4102,2.4103,364299998.0
2007-04-27 16:56:00,2.4104,2.4108,2.4102,2.4104,531999997.0
2007-04-27 16:57:00,2.4103,2.4104,2.4101,2.4103,282399997.0
2007-04-27 16:58:00,2.4104,2.4106,2.4098,2.4101,382899999.0
2007-04-27 16:59:00,2.4101,2.41095,2.41,2.41075,462200002.0
2007-04-27 17:00:00,2.41065,2.4113,2.41065,2.4108,490899999.0
2007-04-27 17:01:00,2.4108,2.4108,2.4102,2.4105,279700000.0
2007-04-27 17:02:00,2.4105,2.4106,2.4103,2.4106,188000000.0
2007-04-27 17:03:00,2.4105,2.4112,2.4105,2.4111,147200000.0
2007-04-27 17:04:00,2.4112,2.4122,2.411,2.4119,542700000.0
2007-04-27 17:05:00,2.4119,2.4131,2.4114,2.4122,697800001.0
2007-04-27 17:06:00,2.412,2.4137,2.4114,2.413,599237499.0
2007-04-27 17:07:00,2.4131,2.4138,2.4127,2.4136,630262499.0
2007-04-27 17:08:00,2.4136,2.41375,2.4129,2.4134,737062493.0
2007-04-27 17:09:00,2.4135,2.4137,2.41305,2.4136,429824996.0
2007-04-27 17:10:00,2.4136,2.4145,2.4133,2.4142,351649999.0
2007-04-27 17:11:00,2.4144,2.4145,2.4134,2.4138,355712500.0
2007-04-27 17:12:00,2.4138,2.4139,2.4132,2.4135,657500000.0
2007-04-27 17:13:00,2.4134,2.4139,2.4131,2.4136,619300001.0
2007-04-27 17:14:00,2.4137,2.4147,2.4137,2.4145,385600000.0
2007-04-27 17:15:00,2.4146,2.4155,2.4144,2.415,527450000.0
2007-04-27 17:16:00,2.415,2.416,2.4147,2.4156,387575000.0
2007-04-27 17:17:00,2.4161,2.4169,2.41505,2.4155,469900000.0
2007-04-27 17:18:00,2.4156,2.4159,2.4151,2.4155,546699999.0
2007-04-27 17:19:00,2.4156,2.416,2.41525,2.41585,481399999.0
2007-04-27 17:20:00,2.4159,2.4159,2.415,2.41505,328300000.0
2007-04-27 17:21:00,2.41505,2.4155,2.4147,2.41535,388800000.0
2007-04-27 17:22:00,2.41525,2.41555,2.4141,2.4141,378600000.0
2007-04-27 17:23:00,2.4143,2.41465,2.4139,2.41455,265600000.0
2007-04-27 17:24:00,2.41455,2.4153,2.4144,2.4153,308600000.0
2007-04-27 17:25:00,2.4153,2.4153,2.4147,2.415,341800000.0
2007-04-27 17:26:00,2.415,2.41525,2.414,2.4143,507200000.0
2007-04-27 17:27:00,2.4143,2.415,2.4143,2.4149,313800000.0
2007-04-27 17:28:00,2.4146,2.41505,2.4145,2.4146,384400000.0
2007-04-27 17:29:00,2.4146,2.415,2.4144,2.41485,388900000.0
2007-04-27 17:30:00,2.4151,2.4151,2.4144,2.4146,168300000.0
2007-04-27 17:31:00,2.4146,2.4148,2.4143,2.41455,329000002.0
2007-04-27 17:32:00,2.4144,2.4144,2.414,2.4142,79600000.0
2007-04-27 17:33:00,2.4141,2.4145,2.4141,2.4144,233600000.0
2007-04-27 17:34:00,2.41435,2.4145,2.414,2.4144,106400000.0
2007-04-27 17:35:00,2.4144,2.4145,2.4137,2.4137,157300000.0
2007-04-27 17:36:00,2.4138,2.4142,2.4137,2.4137,260400001.0
2007-04-27 17:37:00,2.41375,2.41435,2.4136,2.4141,277200000.0
2007-04-27 17:38:00,2.41405,2.4151,2.41405,2.41475,344300000.0
2007-04-27 17:39:00,2.41475,2.41475,2.4143,2.4146,163500000.0
2007-04-27 17:40:00,2.4146,2.4147,2.4142,2.4142,147600000.0
2007-04-27 17:41:00,2.4142,2.4145,2.4141,2.4141,142000000.0
2007-04-27 17:42:00,2.4141,2.4144,2.41395,2.4141,181200000.0
2007-04-27 17:43:00,2.4141,2.4147,2.4141,2.41455,463500000.0
2007-04-27 17:44:00,2.4145,2.4147,2.4143,2.41465,280000000.0
2007-04-27 17:45:00,2.41485,2.415,2.4146,2.4146,144800000.0
2007-04-27 17:46:00,2.4146,2.415,2.4142,2.4142,170400000.0
2007-04-27 17:47:00,2.4141,2.4143,2.414,2.4141,147800000.0
2007-04-27 17:48:00,2.4141,2.4142,2.4137,2.4138,200500000.0
2007-04-27 17:49:00,2.4138,2.41415,2.4135,2.4137,283000000.0
2007-04-27 17:50:00,2.4136,2.41405,2.4136,2.4137,244900001.0
2007-04-27 17:51:00,2.4137,2.4137,2.4135,2.4136,133600000.0
2007-04-27 17:52:00,2.4136,2.4141,2.41355,2.4138,183200000.0
2007-04-27 17:53:00,2.41375,2.41395,2.4136,2.4136,167200000.0
2007-04-27 17:54:00,2.4137,2.4145,2.4137,2.4142,272800000.0
2007-04-27 17:55:00,2.4142,2.41435,2.414,2.4141,102500000.0
2007-04-27 17:56:00,2.4141,2.4142,2.414,2.4141,166400000.0
2007-04-27 17:57:00,2.414,2.4143,2.414,2.4142,202800000.0
2007-04-27 17:58:00,2.4142,2.4144,2.41395,2.4144,222400000.0
2007-04-27 17:59:00,2.41445,2.41445,2.4139,2.4143,276000000.0
2007-04-27 18:00:00,2.4144,2.4145,2.4142,2.4145,109600000.0
2007-04-27 18:01:00,2.4145,2.4147,2.4144,2.4144,52000000.0
2007-04-27 18:02:00,2.4144,2.41445,2.4141,2.41435,121600000.0
2007-04-27 18:03:00,2.41435,2.4148,2.41435,2.4146,121600000.0
2007-04-27 18:04:00,2.4148,2.4152,2.4148,2.4149,328900001.0
2007-04-27 18:05:00,2.415,2.41505,2.4147,2.41485,238200000.0
2007-04-27 18:06:00,2.4149,2.41495,2.4143,2.4143,181600000.0
2007-04-27 18:07:00,2.4143,2.4145,2.4141,2.4141,109699999.0
2007-04-27 18:08:00,2.41405,2.4144,2.414,2.4141,219600000.0
2007-04-27 18:09:00,2.4142,2.4142,2.4139,2.41395,135400000.0
2007-04-27 18:10:00,2.4139,2.4145,2.4139,2.4143,160900000.0
2007-04-27 18:11:00,2.4142,2.4145,2.41335,2.41335,296099999.0
2007-04-27 18:12:00,2.4133,2.4137,2.4131,2.4133,113000000.0
2007-04-27 18:13:00,2.4133,2.4137,2.4133,2.4135,130700000.0
2007-04-27 18:14:00,2.4135,2.4137,2.4134,2.4136,138700001.0
2007-04-27 18:15:00,2.4136,2.4137,2.4134,2.4137,179899999.0
2007-04-27 18:16:00,2.4137,2.4139,2.41325,2.4137,157600000.0
2007-04-27 18:17:00,2.4139,2.4139,2.4137,2.4139,108000000.0
2007-04-27 18:18:00,2.4139,2.4139,2.41325,2.4135,147200000.0
2007-04-27 18:19:00,2.4135,2.4135,2.413,2.413,116600000.0
2007-04-27 18:20:00,2.413,2.4132,2.41295,2.4131,142700000.0
2007-04-27 18:21:00,2.4131,2.4133,2.413,2.41305,118800000.0
2007-04-27 18:22:00,2.41305,2.41305,2.4128,2.4129,113600000.0
2007-04-27 18:23:00,2.413,2.4131,2.4128,2.4131,68600000.0
2007-04-27 18:24:00,2.4131,2.4133,2.4127,2.4129,187200000.0
2007-04-27 18:25:00,2.41295,2.41315,2.4129,2.4129,184400000.0
2007-04-27 18:26:00,2.4129,2.4131,2.4127,2.4127,163600000.0
2007-04-27 18:27:00,2.4127,2.4128,2.4127,2.4128,139600000.0
2007-04-27 18:28:00,2.4127,2.4128,2.41245,2.4125,168800000.0
2007-04-27 18:29:00,2.4126,2.4128,2.41235,2.4127,181200000.0
2007-04-27 18:30:00,2.4128,2.413,2.4126,2.413,357999998.0
2007-04-27 18:31:00,2.41305,2.4131,2.4125,2.4128,205600000.0
2007-04-27 18:32:00,2.4129,2.4132,2.41275,2.41295,180800000.0
2007-04-27 18:33:00,2.413,2.41325,2.4129,2.4132,151400000.0
2007-04-27 18:34:00,2.4132,2.41325,2.4128,2.413,232300000.0
2007-04-27 18:35:00,2.413,2.4132,2.41295,2.41295,122700000.0
2007-04-27 18:36:00,2.41295,2.4131,2.41295,2.4131,24800000.0
2007-04-27 18:37:00,2.4131,2.4134,2.413,2.4133,85200000.0
2007-04-27 18:38:00,2.41325,2.41325,2.4129,2.4129,66400000.0
2007-04-27 18:39:00,2.413,2.4133,2.413,2.4131,71200000.0
2007-04-27 18:40:00,2.4131,2.41325,2.41295,2.41295,113600000.0
2007-04-27 18:41:00,2.41295,2.413,2.4126,2.4127,334900000.0
2007-04-27 18:42:00,2.4127,2.4128,2.4125,2.41265,78000000.0
2007-04-27 18:43:00,2.4126,2.4128,2.4125,2.4128,155600000.0
2007-04-27 18:44:00,2.4128,2.4128,2.4123,2.4124,117300000.0
2007-04-27 18:45:00,2.41235,2.4126,2.41225,2.4124,96800000.0
2007-04-27 18:46:00,2.4122,2.4124,2.4119,2.4119,141600000.0
2007-04-27 18:47:00,2.4119,2.4122,2.4119,2.4122,111200000.0
2007-04-27 18:48:00,2.4121,2.41235,2.4119,2.4123,212100000.0
2007-04-27 18:49:00,2.41235,2.41235,2.4121,2.41215,130400000.0
2007-04-27 18:50:00,2.4121,2.41245,2.412,2.4124,224000000.0
2007-04-27 18:51:00,2.4124,2.41255,2.4124,2.41245,154400000.0
2007-04-27 18:52:00,2.41245,2.4126,2.4122,2.4124,103200000.0
2007-04-27 18:53:00,2.4124,2.4125,2.4124,2.4125,68000000.0
2007-04-27 18:54:00,2.4125,2.41255,2.4124,2.41245,100800000.0
2007-04-27 18:55:00,2.41245,2.41255,2.4124,2.41255,41700000.0
2007-04-27 18:56:00,2.4126,2.41295,2.4124,2.41295,104000000.0
2007-04-27 18:57:00,2.41295,2.413,2.4126,2.413,146400000.0
2007-04-27 18:58:00,2.4131,2.4132,2.4128,2.4129,150300000.0
2007-04-27 18:59:00,2.4129,2.4129,2.4126,2.4128,97600000.0
2007-04-27 19:00:00,2.4128,2.4129,2.4126,2.41265,124000000.0
2007-04-27 19:01:00,2.41265,2.4128,2.4126,2.4128,65600000.0
2007-04-27 19:02:00,2.4125,2.4128,2.4125,2.4126,93500000.0
2007-04-27 19:03:00,2.4126,2.413,2.4126,2.4128,122400000.0
2007-04-27 19:04:00,2.4128,2.413,2.41275,2.4129,158400000.0
2007-04-27 19:05:00,2.4129,2.4129,2.41255,2.4127,234400000.0
2007-04-27 19:06:00,2.41275,2.41275,2.4124,2.4125,112500000.0
2007-04-27 19:07:00,2.41255,2.4126,2.4122,2.4123,203200000.0
2007-04-27 19:08:00,2.4123,2.4123,2.412,2.4121,81600000.0
2007-04-27 19:09:00,2.4121,2.41215,2.41195,2.4121,103200000.0
2007-04-27 19:10:00,2.41205,2.4123,2.412,2.4122,109600000.0
2007-04-27 19:11:00,2.4121,2.41215,2.4116,2.4117,238100000.0
2007-04-27 19:12:00,2.4118,2.41205,2.4117,2.41205,135800000.0
2007-04-27 19:13:00,2.412,2.4122,2.41195,2.4121,82400000.0
2007-04-27 19:14:00,2.41205,2.41235,2.41195,2.41235,109600000.0
2007-04-27 19:15:00,2.4124,2.41245,2.412,2.412,153500000.0
2007-04-27 19:16:00,2.412,2.4122,2.412,2.4122,68000000.0
2007-04-27 19:17:00,2.4122,2.4122,2.4119,2.41205,130400000.0
2007-04-27 19:18:00,2.4122,2.4122,2.4117,2.41185,141600000.0
2007-04-27 19:19:00,2.41185,2.412,2.4118,2.4118,50400000.0
2007-04-27 19:20:00,2.4118,2.4118,2.4117,2.41175,26400000.0
2007-04-27 19:21:00,2.4117,2.41205,2.4117,2.4119,60000000.0
2007-04-27 19:22:00,2.4119,2.4119,2.4113,2.4115,260000000.0
2007-04-27 19:23:00,2.4115,2.4115,2.4113,2.4114,87200000.0
2007-04-27 19:24:00,2.4114,2.41145,2.4113,2.41135,92600000.0
2007-04-27 19:25:00,2.4113,2.4113,2.41115,2.4112,149400000.0
2007-04-27 19:26:00,2.41115,2.4112,2.4111,2.41115,28800000.0
2007-04-27 19:27:00,2.4112,2.41135,2.411,2.4113,223800000.0
2007-04-27 19:28:00,2.41135,2.41165,2.4112,2.41165,198200000.0
2007-04-27 19:29:00,2.41165,2.4117,2.41115,2.4112,95200000.0
2007-04-27 19:30:00,2.4112,2.41135,2.4108,2.4109,76000000.0
2007-04-27 19:31:00,2.4108,2.4109,2.4108,2.41085,31800000.0
2007-04-27 19:32:00,2.41085,2.4109,2.4108,2.4108,29600000.0
2007-04-27 19:33:00,2.4108,2.41115,2.4107,2.41105,99200000.0
2007-04-27 19:34:00,2.41105,2.4111,2.41095,2.411,66400000.0
2007-04-27 19:35:00,2.411,2.41105,2.4109,2.411,72000000.0
2007-04-27 19:36:00,2.411,2.411,2.4108,2.4109,56000000.0
2007-04-27 19:37:00,2.41095,2.41115,2.4109,2.41105,94900000.0
2007-04-27 19:38:00,2.411,2.411,2.4107,2.4108,156900000.0
2007-04-27 19:39:00,2.4108,2.4108,2.4104,2.4104,177600000.0
2007-04-27 19:40:00,2.4105,2.4105,2.4102,2.4103,234500001.0
2007-04-27 19:41:00,2.4103,2.41035,2.41,2.4101,185000000.0
2007-04-27 19:42:00,2.4101,2.4104,2.41,2.4102,216800000.0
2007-04-27 19:43:00,2.4103,2.4103,2.4101,2.4101,174199999.0
2007-04-27 19:44:00,2.4103,2.41045,2.4102,2.4104,95300000.0
2007-04-27 19:45:00,2.4104,2.41045,2.4103,2.41045,132800000.0
2007-04-27 19:46:00,2.4104,2.41055,2.4104,2.4105,84200000.0
2007-04-27 19:47:00,2.4105,2.4106,2.4105,2.4106,26400000.0
2007-04-27 19:48:00,2.4105,2.4109,2.4105,2.4106,65600000.0
2007-04-27 19:49:00,2.4106,2.4107,2.4105,2.4105,39200000.0
2007-04-27 19:50:00,2.4105,2.4111,2.4105,2.4108,198400000.0
2007-04-27 19:51:00,2.4108,2.4108,2.4105,2.41075,143900000.0
2007-04-27 19:52:00,2.4107,2.4107,2.41055,2.41055,31800000.0
2007-04-27 19:53:00,2.4105,2.4105,2.4103,2.41035,40000000.0
2007-04-27 19:54:00,2.41045,2.41045,2.4103,2.41045,63200000.0
2007-04-27 19:55:00,2.41045,2.41055,2.4103,2.4105,107600000.0
2007-04-27 19:56:00,2.41055,2.41055,2.4103,2.41035,41600000.0
2007-04-27 19:57:00,2.41055,2.41055,2.4104,2.4104,36000000.0
2007-04-27 19:58:00,2.4104,2.4104,2.4104,2.4104,4800000.0
2007-04-27 19:59:00,2.4104,2.4104,2.4102,2.4102,39200000.0
2007-04-27 20:00:00,2.4102,2.4102,2.41,2.41,68900000.0
2007-04-27 20:01:00,2.4102,2.4102,2.4099,2.41005,82800000.0
2007-04-27 20:02:00,2.4101,2.41045,2.4101,2.41045,86400000.0
2007-04-27 20:03:00,2.41045,2.41065,2.41045,2.41065,29600000.0
2007-04-27 20:04:00,2.4107,2.41075,2.4105,2.4105,88000000.0
2007-04-27 20:05:00,2.41045,2.4105,2.41015,2.4102,254300000.0
2007-04-27 20:06:00,2.4102,2.4103,2.4101,2.4102,130100000.0
2007-04-27 20:07:00,2.4101,2.4104,2.4101,2.4101,195200000.0
2007-04-27 20:08:00,2.4101,2.4103,2.41,2.4102,112000000.0
2007-04-27 20:09:00,2.41025,2.4104,2.41025,2.4103,72800000.0
2007-04-27 20:10:00,2.41035,2.4104,2.4103,2.4104,43200000.0
2007-04-27 20:11:00,2.4105,2.4106,2.4105,2.4106,51200000.0
2007-04-27 20:12:00,2.4106,2.4106,2.4101,2.4101,72800000.0
2007-04-27 20:13:00,2.4101,2.4102,2.41,2.41,112000000.0
2007-04-27 20:14:00,2.41005,2.4103,2.41,2.4102,55200000.0
2007-04-27 20:15:00,2.4102,2.4103,2.4101,2.4102,64000000.0
2007-04-27 20:16:00,2.4102,2.4102,2.4097,2.40985,104000000.0
2007-04-27 20:17:00,2.40985,2.4099,2.40965,2.4098,67200000.0
2007-04-27 20:18:00,2.4098,2.4098,2.4096,2.4096,60000000.0
2007-04-27 20:19:00,2.4096,2.4096,2.4096,2.4096,44000000.0
2007-04-27 20:20:00,2.4096,2.4097,2.4095,2.4096,122700000.0
2007-04-27 20:21:00,2.4095,2.4098,2.4095,2.4096,185300001.0
2007-04-27 20:22:00,2.4096,2.4096,2.4095,2.4096,16800000.0
2007-04-27 20:23:00,2.4096,2.4098,2.4096,2.4096,79200000.0
2007-04-27 20:24:00,2.4096,2.4096,2.4094,2.4095,81300000.0
2007-04-27 20:25:00,2.4096,2.4099,2.4095,2.4098,92800000.0
2007-04-27 20:26:00,2.4097,2.4104,2.4097,2.41025,166800000.0
2007-04-27 20:27:00,2.41025,2.4105,2.4101,2.4104,186400000.0
2007-04-27 20:28:00,2.41045,2.41045,2.4102,2.41025,57900000.0
2007-04-27 20:29:00,2.4102,2.41025,2.40965,2.40965,77600000.0
2007-04-27 20:30:00,2.40965,2.4097,2.40935,2.4095,98600000.0
2007-04-27 20:31:00,2.40945,2.4096,2.40945,2.4095,33600000.0
2007-04-27 20:32:00,2.40945,2.40945,2.4092,2.4092,106400000.0
2007-04-27 20:33:00,2.40935,2.40935,2.40905,2.4091,90400000.0
2007-04-27 20:34:00,2.4091,2.4091,2.4087,2.4089,77600000.0
2007-04-27 20:35:00,2.409,2.4093,2.4088,2.4091,40800000.0
2007-04-27 20:36:00,2.4091,2.40935,2.4091,2.4093,89600000.0
2007-04-27 20:37:00,2.40925,2.40925,2.40925,2.40925,4000000.0
2007-04-27 20:38:00,2.4092,2.40935,2.4092,2.40925,113600000.0
2007-04-27 20:39:00,2.4093,2.4093,2.40925,2.40925,14400000.0
2007-04-27 20:40:00,2.4092,2.4096,2.4092,2.4093,212300000.0
2007-04-27 20:41:00,2.4093,2.4094,2.4092,2.4093,80000000.0
2007-04-27 20:42:00,2.4092,2.4093,2.4089,2.4092,120000000.0
2007-04-27 20:43:00,2.40915,2.4092,2.4091,2.4091,85600000.0
2007-04-27 20:44:00,2.4092,2.4094,2.4092,2.4094,12800000.0
2007-04-27 20:45:00,2.4093,2.4093,2.4092,2.4092,8800000.0
2007-04-27 20:46:00,2.4092,2.40925,2.4091,2.4091,81600000.0
2007-04-27 20:47:00,2.4091,2.4091,2.4091,2.4091,43200000.0
2007-04-27 20:48:00,2.409,2.40905,2.409,2.409,22400000.0
2007-04-27 20:49:00,2.409,2.40925,2.409,2.40925,52000000.0
2007-04-27 20:50:00,2.4092,2.4092,2.4091,2.40915,53600000.0
2007-04-27 20:51:00,2.4092,2.4095,2.40915,2.40935,188000000.0
2007-04-27 20:52:00,2.4094,2.4095,2.4093,2.4095,112800000.0
2007-04-27 20:53:00,2.4095,2.4095,2.4092,2.40925,133600000.0
2007-04-27 20:54:00,2.4093,2.4093,2.4093,2.4093,2400000.0
2007-04-27 20:55:00,2.4093,2.4093,2.4091,2.4091,78400000.0
2007-04-27 20:56:00,2.4091,2.40955,2.40905,2.4094,160000000.0
2007-04-27 20:57:00,2.4094,2.4095,2.4092,2.4092,178600000.0
2007-04-27 20:58:00,2.40935,2.40965,2.4092,2.40935,157300000.0
2007-04-27 20:59:00,2.4093,2.40965,2.4091,2.40955,218100000.0
2007-04-27 21:00:00,2.40955,2.4096,2.4091,2.4091,180500000.0
2007-04-27 21:01:00,2.4091,2.4093,2.409,2.40925,47900000.0
2007-04-27 21:02:00,2.4093,2.40935,2.4091,2.4091,116000000.0
2007-04-27 21:03:00,2.4091,2.4093,2.4091,2.4093,103500000.0
2007-04-27 21:04:00,2.40925,2.4095,2.40925,2.40945,59200000.0
2007-04-27 21:05:00,2.4094,2.40955,2.4093,2.4094,128800000.0
2007-04-27 21:06:00,2.4095,2.4095,2.4094,2.4094,3200000.0
2007-04-27 21:07:00,2.4094,2.4094,2.4094,2.4094,1600000.0
2007-04-27 21:08:00,2.4088,2.409,2.4088,2.40894,29000000.0
2007-04-27 21:09:00,2.4094,2.4095,2.4092,2.4095,104399999.0
2007-04-27 21:10:00,2.4095,2.4098,2.4094,2.40955,191500001.0
2007-04-27 21:11:00,2.4096,2.4096,2.4095,2.40955,28000000.0
2007-04-27 21:12:00,2.40955,2.4096,2.4095,2.4095,49600000.0
2007-04-27 21:13:00,2.4095,2.4095,2.40935,2.40935,71100000.0
2007-04-27 21:14:00,2.4093,2.4095,2.4092,2.4095,195100000.0
2007-04-27 21:15:00,2.4095,2.4096,2.4095,2.4096,40700000.0
2007-04-27 21:16:00,2.40955,2.40955,2.4094,2.4094,112500000.0
2007-04-27 21:17:00,2.40945,2.4095,2.40935,2.4094,24000000.0
2007-04-27 21:18:00,2.4094,2.40945,2.40935,2.4094,36000000.0
2007-04-27 21:19:00,2.4094,2.40965,2.4094,2.40965,66600000.0
2007-04-27 21:20:00,2.4096,2.4098,2.4095,2.4095,51100000.0
2007-04-27 21:21:00,2.41,2.41,2.40965,2.4098,28000000.0
2007-04-27 21:22:00,2.4098,2.4101,2.40965,2.40995,42800000.0
2007-04-27 21:23:00,2.40995,2.41,2.4099,2.4099,116800000.0
2007-04-27 21:24:00,2.40985,2.41,2.4098,2.4099,139600000.0
2007-04-27 21:25:00,2.4099,2.4101,2.4099,2.40995,115900000.0
2007-04-27 21:26:00,2.4099,2.41,2.40975,2.40975,50000000.0
2007-04-27 21:27:00,2.4097,2.4098,2.40965,2.40975,77600000.0
2007-04-27 21:28:00,2.40975,2.4098,2.4097,2.40975,60800000.0
2007-04-27 21:29:00,2.4097,2.4098,2.40935,2.4097,85600000.0
2007-04-27 21:30:00,2.4095,2.40975,2.4095,2.40975,154000000.0
2007-04-27 21:31:00,2.40975,2.40985,2.4092,2.4095,218800000.0
2007-04-27 21:32:00,2.40955,2.4098,2.4095,2.4097,116600000.0
2007-04-27 21:33:00,2.4097,2.40995,2.4093,2.40945,153000000.0
2007-04-27 21:34:00,2.4095,2.4095,2.4094,2.4094,17500000.0
2007-04-27 21:35:00,2.40945,2.40945,2.40935,2.40935,16000000.0
2007-04-27 21:36:00,2.4096,2.4096,2.4092,2.4095,67400000.0
2007-04-27 21:37:00,2.4095,2.40965,2.4093,2.4094,125800000.0
2007-04-27 21:38:00,2.40935,2.4097,2.4092,2.4096,198399999.0
2007-04-27 21:39:00,2.40965,2.4097,2.40965,2.4097,23200000.0
2007-04-27 21:40:00,2.4096,2.41,2.4096,2.4097,134600000.0
2007-04-27 21:41:00,2.40975,2.41,2.4095,2.4095,62800000.0
2007-04-27 21:42:00,2.4094,2.4095,2.40905,2.40905,80400000.0
2007-04-27 21:43:00,2.40905,2.40925,2.40905,2.4092,89600000.0
2007-04-27 21:44:00,2.4092,2.4092,2.4089,2.4092,26000000.0
2007-04-27 21:45:00,2.4092,2.4092,2.409,2.409,10400000.0
2007-04-27 21:46:00,2.409,2.4094,2.4086,2.4088,35600000.0
2007-04-27 21:47:00,2.4087,2.4094,2.4085,2.4088,187300000.0
2007-04-27 21:48:00,2.4088,2.40885,2.4088,2.40885,52800000.0
2007-04-27 21:49:00,2.4089,2.4089,2.4086,2.40875,133100000.0
2007-04-27 21:50:00,2.4089,2.4089,2.4088,2.4088,4800000.0
2007-04-27 21:51:00,2.4089,2.4092,2.40875,2.4089,85600000.0
2007-04-27 21:52:00,2.4089,2.4089,2.408,2.40815,156800000.0
2007-04-27 21:53:00,2.4082,2.4084,2.40805,2.40805,121400000.0
2007-04-27 21:54:00,2.4081,2.4082,2.408,2.4081,74000000.0
2007-04-27 21:55:00,2.4082,2.4082,2.4077,2.4078,176800000.0
2007-04-27 21:56:00,2.4078,2.408,2.4078,2.408,19600000.0
2007-04-27 21:57:00,2.4079,2.4079,2.4073,2.40785,128300000.0
2007-04-27 21:58:00,2.40805,2.40815,2.40795,2.4081,92700000.0
2007-04-27 21:59:00,2.4081,2.4085,2.4081,2.4085,161600000.0
2007-04-27 22:00:00,2.4086,2.40865,2.40845,2.40845,65600000.0
2007-04-27 22:01:00,2.40845,2.4086,2.40845,2.4086,17600000.0
2007-04-27 22:02:00,2.4086,2.4086,2.4086,2.4086,7200000.0
2007-04-27 22:03:00,2.4086,2.4086,2.4086,2.4086,6400000.0
2007-04-27 22:04:00,2.4086,2.4086,2.4084,2.4084,8800000.0
2007-04-27 22:05:00,2.4084,2.40875,2.4084,2.40875,64000000.0
2007-04-27 22:06:00,2.40885,2.4089,2.4087,2.4088,91100000.0
2007-04-27 22:07:00,2.4088,2.4088,2.4086,2.4086,46400000.0
2007-04-27 22:08:00,2.4086,2.40875,2.4081,2.4085,113600000.0
2007-04-27 22:09:00,2.40845,2.4086,2.40845,2.4085,35800000.0
2007-04-27 22:10:00,2.4084,2.4084,2.4084,2.4084,29600000.0
2007-04-27 22:11:00,2.4084,2.4085,2.4084,2.4085,13600000.0
2007-04-27 22:12:00,2.4084,2.4085,2.4084,2.4085,4800000.0
2007-04-27 22:13:00,2.4085,2.4085,2.4084,2.4085,15600000.0
2007-04-27 22:14:00,2.4085,2.4085,2.4085,2.4085,60000000.0
2007-04-27 22:15:00,2.4085,2.4086,2.4085,2.4085,8000000.0
2007-04-27 22:16:00,2.4085,2.4086,2.4085,2.4086,12000000.0
2007-04-27 22:17:00,2.4086,2.4086,2.4085,2.4085,2400000.0
2007-04-27 22:18:00,2.4085,2.4085,2.4085,2.4085,6400000.0
2007-04-27 22:19:00,2.4085,2.4085,2.4084,2.4084,59700000.0
2007-04-27 22:20:00,2.4085,2.4086,2.4084,2.4084,64000000.0
2007-04-27 22:21:00,2.4084,2.40845,2.4083,2.40845,133800001.0
2007-04-27 22:22:00,2.4084,2.4087,2.4084,2.4086,53600000.0
2007-04-27 22:23:00,2.4086,2.4086,2.4084,2.4084,46400000.0
2007-04-27 22:24:00,2.4085,2.4085,2.4082,2.4085,11200000.0
2007-04-27 22:25:00,2.4084,2.4085,2.4084,2.4084,8800000.0
2007-04-27 22:26:00,2.4084,2.4084,2.40835,2.4084,8000000.0
2007-04-27 22:27:00,2.4083,2.4083,2.4083,2.4083,26400000.0
2007-04-27 22:28:00,2.4083,2.4083,2.4083,2.4083,20800000.0
2007-04-27 22:29:00,2.4083,2.4083,2.4082,2.4082,15200000.0
2007-04-27 22:30:00,2.4082,2.4084,2.4082,2.4082,59200000.0
2007-04-27 22:31:00,2.4082,2.4082,2.4075,2.4078,52400000.0
2007-04-27 22:32:00,2.4078,2.4079,2.4078,2.4078,17600000.0
2007-04-27 22:33:00,2.4077,2.4081,2.4077,2.4081,58800000.0
2007-04-27 22:34:00,2.4081,2.4081,2.4077,2.4077,23600000.0
2007-04-27 22:35:00,2.4077,2.4077,2.4076,2.4077,49200000.0
2007-04-27 22:36:00,2.4078,2.4081,2.4077,2.4081,25600000.0
2007-04-27 22:37:00,2.40795,2.4083,2.4079,2.4083,165300000.0
2007-04-27 22:38:00,2.4083,2.4083,2.4078,2.4079,62200000.0
2007-04-27 22:39:00,2.4079,2.4079,2.4074,2.4075,99000000.0
2007-04-27 22:40:00,2.4075,2.40775,2.4075,2.40775,182099999.0
2007-04-27 22:41:00,2.4077,2.4078,2.4077,2.4078,44000000.0
2007-04-27 22:42:00,2.408,2.4082,2.408,2.4082,60000000.0
2007-04-27 22:43:00,2.4082,2.4082,2.408,2.4081,113199998.0
2007-04-27 22:44:00,2.4081,2.4083,2.408,2.4081,87900000.0
2007-04-27 22:45:00,2.4081,2.4087,2.4081,2.4086,116800000.0
2007-04-27 22:46:00,2.4086,2.4086,2.4086,2.4086,5600000.0
2007-04-27 22:47:00,2.4086,2.4086,2.4082,2.4083,47800000.0
2007-04-27 22:48:00,2.4082,2.4083,2.4082,2.4083,27200000.0
2007-04-27 22:49:00,2.4082,2.40825,2.4079,2.4079,82400000.0
2007-04-27 22:50:00,2.4078,2.4085,2.4078,2.4083,169600000.0
2007-04-27 22:51:00,2.4083,2.4085,2.4082,2.4083,93200000.0
2007-04-27 22:52:00,2.4083,2.40845,2.4079,2.4081,152000000.0
2007-04-27 22:53:00,2.40795,2.40825,2.4077,2.4081,98900000.0
2007-04-27 22:54:00,2.40815,2.40845,2.4078,2.4081,125100000.0
2007-04-27 22:55:00,2.40795,2.4082,2.40765,2.40775,126699999.0
2007-04-27 22:56:00,2.40775,2.4081,2.40755,2.408,73500000.0
2007-04-27 22:57:00,2.408,2.40845,2.4076,2.40805,109600000.0
2007-04-27 22:58:00,2.4083,2.4085,2.4075,2.4075,116800000.0
2007-04-27 22:59:00,2.4075,2.4083,2.4075,2.4083,173800000.0
2007-04-29 23:00:00,2.40502,2.40518,2.4044,2.4044,36500000.0
2007-04-29 23:01:00,2.40436,2.4048,2.40375,2.40375,31600000.0
2007-04-29 23:02:00,2.40402,2.40436,2.40329,2.40348,55300000.0
2007-04-29 23:03:00,2.40383,2.40409,2.40316,2.40392,194800000.0
2007-04-29 23:04:00,2.40408,2.40434,2.40384,2.40426,217100000.0
2007-04-29 23:05:00,2.40371,2.40442,2.40371,2.40442,217500000.0
2007-04-29 23:06:00,2.40323,2.40379,2.40308,2.40358,260700000.0
2007-04-29 23:07:00,2.40324,2.4037,2.40314,2.40341,265100000.0
2007-04-29 23:08:00,2.4031,2.4038,2.40305,2.4038,120300000.0
2007-04-29 23:09:00,2.4039,2.40435,2.40348,2.40357,97600000.0
2007-04-29 23:10:00,2.40335,2.40363,2.40335,2.40354,346700000.0
2007-04-29 23:11:00,2.40344,2.40362,2.40297,2.40324,116600000.0
2007-04-29 23:12:00,2.40323,2.40366,2.4029,2.4029,191600000.0
2007-04-29 23:13:00,2.40377,2.40421,2.40285,2.40332,104800000.0
2007-04-29 23:14:00,2.40336,2.40417,2.40245,2.40245,150400000.0
2007-04-29 23:15:00,2.40264,2.40294,2.40233,2.40289,305500000.0
2007-04-29 23:16:00,2.40272,2.40293,2.40209,2.40212,230300000.0
2007-04-29 23:17:00,2.40221,2.40286,2.40218,2.40259,181900000.0
2007-04-29 23:18:00,2.40267,2.40313,2.40267,2.40308,202500000.0
2007-04-29 23:19:00,2.40297,2.40318,2.40245,2.403,189200000.0
2007-04-29 23:20:00,2.40252,2.4029,2.40223,2.4029,162200000.0
2007-04-29 23:21:00,2.40342,2.40423,2.40281,2.40281,88000000.0
2007-04-29 23:22:00,2.40331,2.40338,2.4026,2.40325,213500000.0
2007-04-29 23:23:00,2.40302,2.40356,2.40302,2.40331,110600000.0
2007-04-29 23:24:00,2.40296,2.40299,2.40243,2.40262,170100000.0
2007-04-29 23:25:00,2.4017,2.4021,2.4017,2.4019,19200000.0
2007-04-29 23:26:00,2.402,2.4023,2.402,2.4023,12800000.0
2007-04-29 23:27:00,2.4023,2.4029,2.4016,2.4027,19200000.0
2007-04-29 23:28:00,2.4025,2.4028,2.4023,2.4025,22400000.0
2007-04-29 23:29:00,2.4027,2.4027,2.4027,2.4027,3200000.0
2007-04-29 23:30:00,2.4022,2.4023,2.4022,2.4023,6400000.0
2007-04-29 23:31:00,2.4022,2.4023,2.4022,2.4023,9600000.0
2007-04-29 23:32:00,2.4034,2.4034,2.4034,2.4034,800000.0
2007-04-29 23:33:00,2.40277,2.40298,2.40272,2.40277,208200000.0
2007-04-29 23:34:00,2.4023,2.4023,2.4023,2.4023,3200000.0
2007-04-29 23:35:00,2.40312,2.40312,2.40279,2.40288,344000000.0
2007-04-29 23:36:00,2.4023,2.4023,2.4023,2.4023,6400000.0
2007-04-29 23:37:00,2.4021,2.4025,2.4021,2.4025,6400000.0
2007-04-29 23:38:00,2.4027,2.4027,2.4016,2.402,18200000.0
2007-04-29 23:39:00,2.4027,2.4027,2.402,2.402,3400000.0
2007-04-29 23:40:00,2.40309,2.40327,2.4026,2.40269,49200000.0
2007-04-29 23:41:00,2.4022,2.4022,2.4022,2.4022,200000.0
2007-04-29 23:42:00,2.4027,2.4029,2.4026,2.4029,14100000.0
2007-04-29 23:43:00,2.403,2.4034,2.403,2.4034,6400000.0
2007-04-29 23:44:00,2.4026,2.4026,2.4025,2.4025,1800000.0
2007-04-29 23:45:00,2.4025,2.4043,2.4025,2.4041,19400000.0
2007-04-29 23:46:00,2.4043,2.4043,2.4029,2.4038,4200000.0
2007-04-29 23:47:00,2.4029,2.4029,2.4029,2.4029,200000.0
2007-04-29 23:48:00,2.4029,2.4029,2.4029,2.4029,3600000.0
2007-04-29 23:49:00,2.4029,2.4029,2.4029,2.4029,200000.0
2007-04-29 23:50:00,2.4033,2.4033,2.403,2.4032,7100000.0
2007-04-29 23:51:00,2.4041,2.4042,2.4031,2.4039,16800000.0
2007-04-29 23:52:00,2.4032,2.4032,2.4031,2.4032,9600000.0
2007-04-29 23:53:00,2.4031,2.404,2.4031,2.4032,10400000.0
2007-04-29 23:54:00,2.4032,2.404,2.4031,2.4032,23200000.0
2007-04-29 23:55:00,2.4034,2.4043,2.4027,2.4043,26300000.0
2007-04-29 23:56:00,2.4043,2.4043,2.4024,2.4041,21000000.0
2007-04-29 23:57:00,2.4032,2.4045,2.403,2.4034,4800000.0
2007-04-29 23:58:00,2.4034,2.404,2.4034,2.404,1800000.0
2007-04-29 23:59:00,2.4031,2.4043,2.403,2.4031,10400000.0
2007-04-30 00:00:00,2.403,2.4046,2.403,2.4037,21000000.0
2007-04-30 00:01:00,2.4036,2.4045,2.4032,2.4035,41600000.0
2007-04-30 00:02:00,2.4039,2.4044,2.4035,2.4037,34800000.0
2007-04-30 00:03:00,2.4037,2.4037,2.4028,2.4029,73200000.0
2007-04-30 00:04:00,2.4026,2.4029,2.4026,2.4029,4000000.0
2007-04-30 00:05:00,2.4029,2.4029,2.4024,2.4024,13800000.0
2007-04-30 00:06:00,2.4024,2.4028,2.4007,2.4018,116000000.0
2007-04-30 00:07:00,2.402,2.4035,2.4011,2.4022,71300000.0
2007-04-30 00:08:00,2.4024,2.4024,2.4011,2.4012,20800000.0
2007-04-30 00:09:00,2.4023,2.4026,2.4014,2.4018,26400000.0
2007-04-30 00:10:00,2.4018,2.4018,2.4014,2.4014,12400000.0
2007-04-30 00:11:00,2.4018,2.4028,2.4014,2.402,14600000.0
2007-04-30 00:12:00,2.4021,2.4026,2.4018,2.4026,40400000.0
2007-04-30 00:13:00,2.402,2.4024,2.4018,2.4023,30400000.0
2007-04-30 00:14:00,2.4018,2.4024,2.4018,2.4024,20800000.0
2007-04-30 00:15:00,2.4014,2.4026,2.4012,2.4025,48000000.0
2007-04-30 00:16:00,2.4026,2.4028,2.4018,2.402,48000000.0
2007-04-30 00:17:00,2.4031,2.4034,2.402,2.4032,16800000.0
2007-04-30 00:18:00,2.4032,2.4034,2.4021,2.4021,21600000.0
2007-04-30 00:19:00,2.4025,2.4026,2.4021,2.4022,32800000.0
2007-04-30 00:20:00,2.4022,2.4027,2.4015,2.4026,94800000.0
2007-04-30 00:21:00,2.402,2.4026,2.402,2.4025,31200000.0
2007-04-30 00:22:00,2.4026,2.4026,2.402,2.4023,98400000.0
2007-04-30 00:23:00,2.4021,2.4036,2.4015,2.4027,75500000.0
2007-04-30 00:24:00,2.4027,2.4028,2.402,2.4023,49600000.0
2007-04-30 00:25:00,2.403,2.4034,2.402,2.4032,32800000.0
2007-04-30 00:26:00,2.4031,2.4031,2.4023,2.4027,30200000.0
2007-04-30 00:27:00,2.4031,2.4032,2.4026,2.4032,30200000.0
2007-04-30 00:28:00,2.4032,2.4036,2.4032,2.4035,48700000.0
2007-04-30 00:29:00,2.4036,2.4036,2.4029,2.4029,36800000.0
2007-04-30 00:30:00,2.4029,2.4029,2.4027,2.4027,31200000.0
2007-04-30 00:31:00,2.4027,2.4028,2.4025,2.4025,35200000.0
2007-04-30 00:32:00,2.4025,2.4029,2.4024,2.4027,96800000.0
2007-04-30 00:33:00,2.4027,2.4029,2.4025,2.4029,23200000.0
2007-04-30 00:34:00,2.4027,2.403,2.4025,2.4028,157000000.0
2007-04-30 00:35:00,2.4028,2.403,2.4028,2.403,12000000.0
2007-04-30 00:36:00,2.403,2.403,2.4028,2.4028,37600000.0
2007-04-30 00:37:00,2.4028,2.4028,2.4027,2.4027,16800000.0
2007-04-30 00:38:00,2.4027,2.4029,2.4027,2.4027,74500000.0
2007-04-30 00:39:00,2.4027,2.4027,2.4024,2.4025,49200000.0
2007-04-30 00:40:00,2.4026,2.4026,2.4021,2.4023,67500000.0
2007-04-30 00:41:00,2.4024,2.4028,2.4024,2.4028,12000000.0
2007-04-30 00:42:00,2.4028,2.4028,2.4028,2.4028,1600000.0
2007-04-30 00:43:00,2.4028,2.4028,2.4028,2.4028,6400000.0
2007-04-30 00:44:00,2.4028,2.4031,2.4028,2.403,32800000.0
2007-04-30 00:45:00,2.403,2.4033,2.403,2.4033,12800000.0
2007-04-30 00:46:00,2.4032,2.4033,2.4031,2.4031,8000000.0
2007-04-30 00:47:00,2.4031,2.4034,2.4031,2.4034,40000000.0
2007-04-30 00:48:00,2.4033,2.4035,2.403,2.4033,43200000.0
2007-04-30 00:49:00,2.4033,2.4033,2.4032,2.4032,4800000.0
2007-04-30 00:50:00,2.4032,2.4034,2.4032,2.4033,53600000.0
2007-04-30 00:51:00,2.4032,2.4035,2.4032,2.4032,42100000.0
2007-04-30 00:52:00,2.4033,2.4037,2.403,2.403,62400000.0
2007-04-30 00:53:00,2.403,2.4036,2.4028,2.4036,79800000.0
2007-04-30 00:54:00,2.4036,2.4036,2.4036,2.4036,8800000.0
2007-04-30 00:55:00,2.4036,2.4038,2.4035,2.4035,28500000.0
2007-04-30 00:56:00,2.4036,2.4036,2.4034,2.4034,14800000.0
2007-04-30 00:57:00,2.4034,2.4034,2.403,2.4031,20800000.0
2007-04-30 00:58:00,2.403,2.4035,2.403,2.4033,72200000.0
2007-04-30 00:59:00,2.4033,2.4033,2.403,2.403,12000000.0
2007-04-30 01:00:00,2.4031,2.4031,2.4028,2.4029,44800000.0
2007-04-30 01:01:00,2.4032,2.4032,2.4028,2.403,44800000.0
2007-04-30 01:02:00,2.403,2.4031,2.4029,2.4029,32800000.0
2007-04-30 01:03:00,2.4028,2.403,2.4028,2.4028,37200000.0
2007-04-30 01:04:00,2.4029,2.4029,2.4028,2.4028,7200000.0
2007-04-30 01:05:00,2.4029,2.403,2.4028,2.4028,30000000.0
2007-04-30 01:06:00,2.4029,2.4029,2.4027,2.4027,22800000.0
2007-04-30 01:07:00,2.4028,2.4029,2.4028,2.4029,12000000.0
2007-04-30 01:08:00,2.4029,2.4031,2.4028,2.4031,56200000.0
2007-04-30 01:09:00,2.403,2.4034,2.403,2.4034,62800000.0
2007-04-30 01:10:00,2.4032,2.4036,2.403,2.4033,120100000.0
2007-04-30 01:11:00,2.4033,2.4037,2.4031,2.4035,101400000.0
2007-04-30 01:12:00,2.4035,2.4039,2.4035,2.4039,28800000.0
2007-04-30 01:13:00,2.4039,2.4041,2.4037,2.4038,54800000.0
2007-04-30 01:14:00,2.4037,2.4043,2.4037,2.4041,52300000.0
2007-04-30 01:15:00,2.4042,2.4048,2.4041,2.4046,73600000.0
2007-04-30 01:16:00,2.4046,2.4046,2.4039,2.4041,80400000.0
2007-04-30 01:17:00,2.4042,2.4045,2.4042,2.4044,39000000.0
2007-04-30 01:18:00,2.4044,2.4046,2.4042,2.4046,80100000.0
2007-04-30 01:19:00,2.4046,2.405,2.4046,2.4048,32000000.0
2007-04-30 01:20:00,2.4048,2.405,2.4046,2.4048,89000000.0
2007-04-30 01:21:00,2.4048,2.4053,2.4045,2.4045,289500000.0
2007-04-30 01:22:00,2.4045,2.4047,2.4044,2.4045,52800000.0
2007-04-30 01:23:00,2.4045,2.4048,2.4043,2.4044,231200000.0
2007-04-30 01:24:00,2.4044,2.4048,2.404,2.404,277100000.0
2007-04-30 01:25:00,2.404,2.40405,2.40355,2.404,109600000.0
2007-04-30 01:26:00,2.4039,2.4041,2.4038,2.4041,101500000.0
2007-04-30 01:27:00,2.40405,2.4042,2.4039,2.4039,44200000.0
2007-04-30 01:28:00,2.4038,2.4042,2.4038,2.4041,150799998.0
2007-04-30 01:29:00,2.404,2.4045,2.404,2.4045,89600000.0
2007-04-30 01:30:00,2.40455,2.4047,2.4044,2.4044,48000000.0
2007-04-30 01:31:00,2.4044,2.4044,2.4043,2.4044,28600000.0
2007-04-30 01:32:00,2.4043,2.4044,2.4043,2.4043,38600000.0
2007-04-30 01:33:00,2.4043,2.4044,2.4043,2.4043,44000000.0
2007-04-30 01:34:00,2.4043,2.4043,2.4043,2.4043,37600000.0
2007-04-30 01:35:00,2.4043,2.4045,2.4043,2.4044,35200000.0
2007-04-30 01:36:00,2.4043,2.4043,2.4041,2.4041,28000000.0
2007-04-30 01:37:00,2.4042,2.4043,2.4041,2.4043,57500000.0
2007-04-30 01:38:00,2.4044,2.4047,2.4043,2.4044,118000000.0
2007-04-30 01:39:00,2.4044,2.4044,2.4041,2.4042,57600000.0
2007-04-30 01:40:00,2.4041,2.4043,2.4036,2.4042,158800000.0
2007-04-30 01:41:00,2.4042,2.4049,2.4041,2.4043,216700000.0
2007-04-30 01:42:00,2.4042,2.4044,2.4041,2.4043,107200000.0
2007-04-30 01:43:00,2.4042,2.405,2.4042,2.4049,79200000.0
2007-04-30 01:44:00,2.4049,2.4049,2.4041,2.4043,52000000.0
2007-04-30 01:45:00,2.4043,2.4043,2.4035,2.4041,134200000.0
2007-04-30 01:46:00,2.40405,2.4045,2.4039,2.4042,52000000.0
2007-04-30 01:47:00,2.4042,2.4044,2.4036,2.4043,236099999.0
2007-04-30 01:48:00,2.4045,2.4046,2.4041,2.4043,238900000.0
2007-04-30 01:49:00,2.4043,2.4046,2.404,2.4046,49200000.0
2007-04-30 01:50:00,2.4046,2.4049,2.4046,2.4046,72600000.0
2007-04-30 01:51:00,2.4046,2.4047,2.4046,2.4047,4800000.0
2007-04-30 01:52:00,2.4047,2.4047,2.4043,2.4043,40000000.0
2007-04-30 01:53:00,2.4044,2.4044,2.404,2.4041,84400000.0
2007-04-30 01:54:00,2.404,2.4045,2.404,2.4044,74600000.0
2007-04-30 01:55:00,2.4044,2.4045,2.4043,2.4044,62000000.0
2007-04-30 01:56:00,2.4045,2.4045,2.4044,2.4045,56200000.0
2007-04-30 01:57:00,2.4046,2.4051,2.4045,2.4047,82500000.0
2007-04-30 01:58:00,2.4048,2.4049,2.4047,2.4047,112800000.0
2007-04-30 01:59:00,2.4046,2.4047,2.4045,2.4047,31800000.0
2007-04-30 02:00:00,2.4047,2.4047,2.4044,2.4045,89200000.0
2007-04-30 02:01:00,2.4045,2.4048,2.4045,2.4047,37900000.0
2007-04-30 02:02:00,2.4047,2.4049,2.4047,2.4049,33600000.0
2007-04-30 02:03:00,2.40485,2.40485,2.4044,2.4045,25600000.0
2007-04-30 02:04:00,2.4044,2.4047,2.4044,2.4045,16400000.0
2007-04-30 02:05:00,2.4045,2.4048,2.4045,2.4048,53500000.0
2007-04-30 02:06:00,2.4048,2.4048,2.4045,2.4045,20000000.0
2007-04-30 02:07:00,2.4045,2.4047,2.4043,2.4046,51800000.0
2007-04-30 02:08:00,2.4046,2.4046,2.4044,2.4045,32700000.0
2007-04-30 02:09:00,2.4045,2.4047,2.4043,2.4047,119000001.0
2007-04-30 02:10:00,2.4047,2.405,2.4047,2.4048,107900001.0
2007-04-30 02:11:00,2.4048,2.4048,2.4041,2.4044,178299999.0
2007-04-30 02:12:00,2.4044,2.4044,2.4043,2.4044,47400000.0
2007-04-30 02:13:00,2.4043,2.4043,2.4042,2.4042,45800000.0
2007-04-30 02:14:00,2.4043,2.4043,2.4042,2.4042,40000000.0
2007-04-30 02:15:00,2.4043,2.40435,2.4042,2.4042,77100001.0
2007-04-30 02:16:00,2.4042,2.4044,2.4042,2.4044,56900001.0
2007-04-30 02:17:00,2.4044,2.4046,2.4044,2.4044,51800000.0
2007-04-30 02:18:00,2.4044,2.4046,2.4044,2.40445,100000000.0
2007-04-30 02:19:00,2.4044,2.4046,2.4044,2.4044,21600000.0
2007-04-30 02:20:00,2.40435,2.4044,2.4042,2.4042,134800002.0
2007-04-30 02:21:00,2.4042,2.4044,2.4041,2.4044,44200000.0
2007-04-30 02:22:00,2.4044,2.4044,2.4042,2.4042,28000000.0
2007-04-30 02:23:00,2.4042,2.4042,2.4042,2.4042,39200000.0
2007-04-30 02:24:00,2.4042,2.4042,2.4042,2.4042,12000000.0
2007-04-30 02:25:00,2.4042,2.4044,2.4042,2.4043,82000000.0
2007-04-30 02:26:00,2.4043,2.4044,2.4043,2.4043,77500000.0
2007-04-30 02:27:00,2.4043,2.4044,2.4042,2.4043,46800000.0
2007-04-30 02:28:00,2.4042,2.4043,2.4042,2.4042,56700000.0
2007-04-30 02:29:00,2.4042,2.4051,2.4042,2.4046,119200000.0
2007-04-30 02:30:00,2.4046,2.4046,2.4044,2.4045,114500000.0
2007-04-30 02:31:00,2.4045,2.4046,2.4045,2.4045,33600000.0
2007-04-30 02:32:00,2.4045,2.4046,2.4044,2.40445,151700003.0
2007-04-30 02:33:00,2.40445,2.4045,2.4042,2.4042,50800000.0
2007-04-30 02:34:00,2.4042,2.4042,2.4041,2.4042,15200000.0
2007-04-30 02:35:00,2.4042,2.4044,2.4042,2.40435,123900000.0
2007-04-30 02:36:00,2.40435,2.4045,2.40435,2.4045,37500000.0
2007-04-30 02:37:00,2.4044,2.4044,2.4044,2.4044,31700000.0
2007-04-30 02:38:00,2.4045,2.40455,2.4044,2.4045,46799999.0
2007-04-30 02:39:00,2.40445,2.40445,2.4043,2.40445,56900000.0
2007-04-30 02:40:00,2.40409,2.40427,2.40409,2.40427,28800000.0
2007-04-30 02:41:00,2.4044,2.4044,2.4044,2.4044,23800000.0
2007-04-30 02:42:00,2.40422,2.40469,2.4041,2.4041,73600000.0
2007-04-30 02:43:00,2.40445,2.40445,2.4044,2.4044,64300000.0
2007-04-30 02:44:00,2.4044,2.4044,2.4044,2.4044,23800000.0
2007-04-30 02:45:00,2.40435,2.40435,2.40435,2.40435,4000000.0
2007-04-30 02:46:00,2.4044,2.4045,2.4044,2.4045,23800000.0
2007-04-30 02:47:00,2.4045,2.4046,2.4045,2.4045,24800000.0
2007-04-30 02:48:00,2.4045,2.4048,2.4045,2.4046,146200000.0
2007-04-30 02:49:00,2.4046,2.4046,2.4042,2.40425,179200000.0
2007-04-30 02:50:00,2.40425,2.4045,2.404,2.4042,180800000.0
2007-04-30 02:51:00,2.4041,2.4042,2.4041,2.4042,7200000.0
2007-04-30 02:52:00,2.4042,2.4042,2.4042,2.4042,5600000.0
2007-04-30 02:53:00,2.4042,2.4045,2.4042,2.4045,44700000.0
2007-04-30 02:54:00,2.4044,2.4047,2.4044,2.4045,11600000.0
2007-04-30 02:55:00,2.4045,2.4048,2.4043,2.4043,89200000.0
2007-04-30 02:56:00,2.4043,2.4043,2.4036,2.4036,92200000.0
2007-04-30 02:57:00,2.4037,2.4038,2.4036,2.4036,98600000.0
2007-04-30 02:58:00,2.4035,2.4035,2.4035,2.4035,48100000.0
2007-04-30 02:59:00,2.4035,2.4038,2.4035,2.40375,36000000.0
2007-04-30 03:00:00,2.4037,2.4037,2.40365,2.4037,19900000.0
2007-04-30 03:01:00,2.4038,2.404,2.4037,2.4038,155400000.0
2007-04-30 03:02:00,2.4038,2.4041,2.4037,2.404,165000000.0
2007-04-30 03:03:00,2.40405,2.4041,2.4038,2.4039,110500000.0
2007-04-30 03:04:00,2.404,2.404,2.40385,2.40385,27000000.0
2007-04-30 03:05:00,2.4039,2.404,2.4038,2.404,77800000.0
2007-04-30 03:06:00,2.40395,2.404,2.4037,2.4038,93200000.0
2007-04-30 03:07:00,2.40375,2.40385,2.4037,2.40385,54800000.0
2007-04-30 03:08:00,2.4038,2.4038,2.4035,2.4036,138300000.0
2007-04-30 03:09:00,2.4036,2.4037,2.4036,2.4036,68400000.0
2007-04-30 03:10:00,2.4037,2.4037,2.4035,2.4035,45600000.0
2007-04-30 03:11:00,2.4035,2.4037,2.4035,2.4035,117200000.0
2007-04-30 03:12:00,2.4035,2.4035,2.4035,2.4035,70700000.0
2007-04-30 03:13:00,2.4035,2.4035,2.40325,2.40335,27100000.0
2007-04-30 03:14:00,2.4034,2.4035,2.40325,2.4035,16000000.0
2007-04-30 03:15:00,2.4035,2.4035,2.4035,2.4035,3200000.0
2007-04-30 03:16:00,2.4033,2.4036,2.4033,2.4036,23800000.0
2007-04-30 03:17:00,2.40341,2.40376,2.40332,2.40356,177800000.0
2007-04-30 03:18:00,2.4036,2.4041,2.4033,2.4036,22200000.0
2007-04-30 03:19:00,2.4036,2.4036,2.4036,2.4036,800000.0
2007-04-30 03:20:00,2.4034,2.4038,2.4034,2.4037,25400000.0
2007-04-30 03:21:00,2.4036,2.4036,2.4035,2.4035,2400000.0
2007-04-30 03:22:00,2.4035,2.4039,2.4035,2.4037,74900000.0
2007-04-30 03:23:00,2.4038,2.4039,2.4034,2.4036,210400002.0
2007-04-30 03:24:00,2.4035,2.4036,2.4033,2.4034,31100000.0
2007-04-30 03:25:00,2.4034,2.4034,2.4034,2.4034,3200000.0
2007-04-30 03:26:00,2.4034,2.4035,2.4033,2.4033,47700000.0
2007-04-30 03:27:00,2.4034,2.4034,2.4034,2.4034,10400000.0
2007-04-30 03:28:00,2.4033,2.4033,2.4032,2.4033,8400000.0
2007-04-30 03:29:00,2.4033,2.4034,2.4033,2.40335,30400000.0
2007-04-30 03:30:00,2.4034,2.4034,2.4034,2.4034,11900000.0
2007-04-30 03:31:00,2.40345,2.40345,2.40345,2.40345,4000000.0
2007-04-30 03:32:00,2.4034,2.4034,2.4033,2.4033,34200000.0
2007-04-30 03:33:00,2.4033,2.4034,2.4033,2.4034,19100000.0
2007-04-30 03:34:00,2.4033,2.4035,2.4033,2.4035,19900000.0
2007-04-30 03:35:00,2.4034,2.4034,2.4034,2.4034,800000.0
2007-04-30 03:36:00,2.4034,2.4034,2.4032,2.4033,8800000.0
2007-04-30 03:37:00,2.4032,2.4033,2.4031,2.4033,65300000.0
2007-04-30 03:38:00,2.4033,2.4033,2.4032,2.4033,55100000.0
2007-04-30 03:39:00,2.4032,2.4032,2.4032,2.4032,4800000.0
2007-04-30 03:40:00,2.4032,2.4032,2.4031,2.4032,16000000.0
2007-04-30 03:41:00,2.4032,2.4032,2.4032,2.4032,106400000.0
2007-04-30 03:42:00,2.4032,2.4032,2.4031,2.4031,47000000.0
2007-04-30 03:43:00,2.4032,2.4036,2.4032,2.4033,63400000.0
2007-04-30 03:44:00,2.4032,2.4036,2.4032,2.4032,526600000.0
2007-04-30 03:45:00,2.4032,2.4033,2.4032,2.4033,80200000.0
2007-04-30 03:46:00,2.4033,2.4033,2.4033,2.4033,4800000.0
2007-04-30 03:47:00,2.4033,2.4033,2.4033,2.4033,4000000.0
2007-04-30 03:48:00,2.4033,2.404,2.4033,2.4039,204500000.0
2007-04-30 03:49:00,2.4039,2.4039,2.4035,2.4037,110800000.0
2007-04-30 03:50:00,2.40375,2.40375,2.4034,2.4034,138500000.0
2007-04-30 03:51:00,2.4035,2.4035,2.4034,2.4035,18800000.0
2007-04-30 03:52:00,2.4035,2.4036,2.4033,2.4035,22400000.0
2007-04-30 03:53:00,2.4034,2.4037,2.4034,2.4037,63500000.0
2007-04-30 03:54:00,2.4037,2.4039,2.4037,2.4038,94700000.0
2007-04-30 03:55:00,2.40385,2.40385,2.4037,2.4037,50300000.0
2007-04-30 03:56:00,2.4037,2.4038,2.4037,2.4037,30400000.0
2007-04-30 03:57:00,2.4038,2.4038,2.4035,2.4037,153699995.0
2007-04-30 03:58:00,2.4036,2.4038,2.4036,2.4037,53800000.0
2007-04-30 03:59:00,2.4037,2.4038,2.4036,2.4036,61200000.0
2007-04-30 04:00:00,2.4036,2.4038,2.4035,2.40355,108900000.0
2007-04-30 04:01:00,2.4036,2.4037,2.4036,2.4037,28800000.0
2007-04-30 04:02:00,2.4037,2.4038,2.4037,2.40375,39100000.0
2007-04-30 04:03:00,2.40375,2.40375,2.4037,2.4037,18400000.0
2007-04-30 04:04:00,2.4037,2.4038,2.4037,2.4038,37000000.0
2007-04-30 04:05:00,2.4038,2.4039,2.4038,2.4039,25600000.0
2007-04-30 04:06:00,2.4039,2.404,2.4038,2.404,48600000.0
2007-04-30 04:07:00,2.4039,2.404,2.4037,2.4037,36800000.0
2007-04-30 04:08:00,2.4037,2.4038,2.4037,2.4038,29600000.0
2007-04-30 04:09:00,2.4038,2.4038,2.4038,2.4038,4000000.0
2007-04-30 04:10:00,2.4038,2.404,2.4038,2.4038,22200000.0
2007-04-30 04:11:00,2.4038,2.4038,2.4036,2.4036,85600000.0
2007-04-30 04:12:00,2.4037,2.4038,2.4037,2.4037,34100000.0
2007-04-30 04:13:00,2.4037,2.4038,2.4037,2.4038,14400000.0
2007-04-30 04:14:00,2.4038,2.4038,2.4037,2.4038,4800000.0
2007-04-30 04:15:00,2.4038,2.4038,2.4037,2.4037,2400000.0
2007-04-30 04:16:00,2.4037,2.4038,2.4037,2.4037,24700000.0
2007-04-30 04:17:00,2.4037,2.4037,2.4037,2.4037,4800000.0
2007-04-30 04:18:00,2.4037,2.4037,2.4037,2.4037,4000000.0
2007-04-30 04:19:00,2.4038,2.4038,2.4035,2.4037,17600000.0
2007-04-30 04:20:00,2.4037,2.4038,2.40365,2.40365,40600000.0
2007-04-30 04:21:00,2.4037,2.4038,2.4036,2.4036,36600000.0
2007-04-30 04:22:00,2.4037,2.4037,2.4035,2.4035,13600000.0
2007-04-30 04:23:00,2.4035,2.4036,2.4033,2.4035,14300000.0
2007-04-30 04:24:00,2.4034,2.4036,2.4034,2.4034,182300002.0
2007-04-30 04:25:00,2.4034,2.4036,2.4032,2.4036,216400001.0
2007-04-30 04:26:00,2.4035,2.4039,2.4033,2.4038,283900000.0
2007-04-30 04:27:00,2.4039,2.4039,2.4038,2.4038,63600000.0
2007-04-30 04:28:00,2.40385,2.4041,2.4038,2.4041,79700000.0
2007-04-30 04:29:00,2.4041,2.4041,2.40395,2.4041,72700000.0
2007-04-30 04:30:00,2.4041,2.4043,2.4039,2.404,117300000.0
2007-04-30 04:31:00,2.404,2.404,2.4036,2.4036,146400000.0
2007-04-30 04:32:00,2.4036,2.4037,2.4036,2.4037,116700000.0
2007-04-30 04:33:00,2.4036,2.404,2.4036,2.4039,107500001.0
2007-04-30 04:34:00,2.4039,2.40415,2.4038,2.4041,167000000.0
2007-04-30 04:35:00,2.40405,2.4043,2.4039,2.40425,130700000.0
2007-04-30 04:36:00,2.4042,2.4042,2.4041,2.4041,83100000.0
2007-04-30 04:37:00,2.4041,2.4041,2.4039,2.404,139600000.0
2007-04-30 04:38:00,2.404,2.404,2.40395,2.40395,4800000.0
2007-04-30 04:39:00,2.4039,2.4039,2.4039,2.4039,3200000.0
2007-04-30 04:40:00,2.404,2.404,2.4038,2.4039,24800000.0
2007-04-30 04:41:00,2.4038,2.4038,2.40365,2.4037,20000000.0
2007-04-30 04:42:00,2.4038,2.4039,2.4038,2.4038,19700000.0
2007-04-30 04:43:00,2.4038,2.4038,2.4037,2.4038,49900000.0
2007-04-30 04:44:00,2.4038,2.4038,2.4038,2.4038,29200000.0
2007-04-30 04:45:00,2.4038,2.4038,2.4038,2.4038,7100000.0
2007-04-30 04:46:00,2.4038,2.4038,2.4038,2.4038,1600000.0
2007-04-30 04:47:00,2.4036,2.4038,2.4036,2.4038,12800000.0
2007-04-30 04:48:00,2.40326,2.4033,2.40301,2.40325,65000000.0
2007-04-30 04:49:00,2.4038,2.4038,2.4038,2.4038,2400000.0
2007-04-30 04:50:00,2.4038,2.4039,2.4037,2.4038,34300000.0
2007-04-30 04:51:00,2.404,2.4041,2.4039,2.4039,4000000.0
2007-04-30 04:52:00,2.4037,2.4038,2.4036,2.4038,8000000.0
2007-04-30 04:53:00,2.4038,2.4038,2.4037,2.4037,12600000.0
2007-04-30 04:54:00,2.4037,2.4041,2.4037,2.4039,128100000.0
2007-04-30 04:55:00,2.4038,2.40405,2.4038,2.40395,182100000.0
2007-04-30 04:56:00,2.4042,2.4042,2.4038,2.4039,62300000.0
2007-04-30 04:57:00,2.40385,2.40385,2.4038,2.4038,11200000.0
2007-04-30 04:58:00,2.40335,2.40356,2.4033,2.40335,26400000.0
2007-04-30 04:59:00,2.4038,2.4039,2.4038,2.4039,14200000.0
2007-04-30 05:00:00,2.4039,2.4039,2.4038,2.4038,25400000.0
2007-04-30 05:01:00,2.4039,2.4039,2.4038,2.4039,25200000.0
2007-04-30 05:02:00,2.4038,2.4038,2.4038,2.4038,7200000.0
2007-04-30 05:03:00,2.40385,2.4041,2.4038,2.404,51100000.0
2007-04-30 05:04:00,2.4041,2.40415,2.404,2.404,26200000.0
2007-04-30 05:05:00,2.404,2.404,2.4038,2.40385,62100000.0
2007-04-30 05:06:00,2.4039,2.4043,2.4038,2.4039,88800000.0
2007-04-30 05:07:00,2.4039,2.404,2.4039,2.4039,50800000.0
2007-04-30 05:08:00,2.404,2.404,2.4039,2.404,23100000.0
2007-04-30 05:09:00,2.404,2.404,2.4039,2.4039,16700000.0
2007-04-30 05:10:00,2.4038,2.4038,2.4038,2.4038,2400000.0
2007-04-30 05:11:00,2.4037,2.4037,2.4036,2.4037,37900000.0
2007-04-30 05:12:00,2.4037,2.4037,2.4037,2.4037,14400000.0
2007-04-30 05:13:00,2.4037,2.4037,2.4037,2.4037,7200000.0
2007-04-30 05:14:00,2.4037,2.4037,2.4037,2.4037,1600000.0
2007-04-30 05:15:00,2.4037,2.4037,2.4037,2.4037,6400000.0
2007-04-30 05:16:00,2.4037,2.4037,2.4037,2.4037,6400000.0
2007-04-30 05:17:00,2.4036,2.4036,2.4036,2.4036,1600000.0
2007-04-30 05:18:00,2.4036,2.4037,2.4035,2.4036,14400000.0
2007-04-30 05:19:00,2.4036,2.4036,2.4035,2.4035,17600000.0
2007-04-30 05:20:00,2.4035,2.4035,2.4035,2.4035,3200000.0
2007-04-30 05:21:00,2.4035,2.4036,2.4034,2.4036,113299999.0
2007-04-30 05:22:00,2.4036,2.4037,2.4036,2.4036,37500001.0
2007-04-30 05:23:00,2.4036,2.4036,2.4036,2.4036,57300002.0
2007-04-30 05:24:00,2.4036,2.4037,2.4036,2.4036,50200000.0
2007-04-30 05:25:00,2.4037,2.4039,2.4037,2.4038,7200000.0
2007-04-30 05:26:00,2.4038,2.4039,2.4038,2.4039,8600000.0
2007-04-30 05:27:00,2.4038,2.4039,2.4038,2.4039,36600000.0
2007-04-30 05:28:00,2.404,2.404,2.4039,2.404,52500000.0
2007-04-30 05:29:00,2.4041,2.4041,2.4039,2.4041,109100000.0
2007-04-30 05:30:00,2.4041,2.4042,2.404,2.4042,70200000.0
2007-04-30 05:31:00,2.4041,2.4042,2.4041,2.4042,9500000.0
2007-04-30 05:32:00,2.4042,2.4042,2.4041,2.4041,20800000.0
2007-04-30 05:33:00,2.4041,2.4042,2.404,2.4042,72700000.0
2007-04-30 05:34:00,2.4042,2.4042,2.4042,2.4042,8000000.0
2007-04-30 05:35:00,2.4043,2.4043,2.40415,2.4042,40100000.0
2007-04-30 05:36:00,2.4042,2.4042,2.4042,2.4042,4000000.0
2007-04-30 05:37:00,2.4043,2.4043,2.4043,2.4043,5500000.0
2007-04-30 05:38:00,2.4043,2.4043,2.4043,2.4043,50400000.0
2007-04-30 05:39:00,2.4042,2.4044,2.4042,2.4044,19200000.0
2007-04-30 05:40:00,2.4044,2.4044,2.4044,2.4044,4000000.0
2007-04-30 05:41:00,2.4043,2.4043,2.4042,2.4042,13400000.0
2007-04-30 05:42:00,2.4043,2.4043,2.4043,2.4043,11000000.0
2007-04-30 05:43:00,2.4043,2.4043,2.40405,2.40405,44300000.0
2007-04-30 05:44:00,2.40405,2.4045,2.404,2.4041,136200000.0
2007-04-30 05:45:00,2.4042,2.4046,2.4042,2.4043,11600000.0
2007-04-30 05:46:00,2.4043,2.4043,2.4042,2.4042,153400003.0
2007-04-30 05:47:00,2.4043,2.4048,2.4043,2.4046,166500001.0
2007-04-30 05:48:00,2.4045,2.4045,2.4044,2.4045,89500000.0
2007-04-30 05:49:00,2.4045,2.4045,2.4043,2.4045,56800000.0
2007-04-30 05:50:00,2.4044,2.4045,2.4043,2.4044,37600000.0
2007-04-30 05:51:00,2.4044,2.4044,2.404,2.4043,110600000.0
2007-04-30 05:52:00,2.4043,2.4043,2.404,2.404,27500000.0
2007-04-30 05:53:00,2.404,2.404,2.404,2.404,4800000.0
2007-04-30 05:54:00,2.404,2.404,2.4039,2.404,16000000.0
2007-04-30 05:55:00,2.404,2.4041,2.404,2.404,40000000.0
2007-04-30 05:56:00,2.4041,2.4042,2.4041,2.4042,17200000.0
2007-04-30 05:57:00,2.4042,2.4044,2.4041,2.4044,57500000.0
2007-04-30 05:58:00,2.4043,2.4044,2.4041,2.4042,84500000.0
2007-04-30 05:59:00,2.4042,2.4043,2.4042,2.4043,75000000.0
2007-04-30 06:00:00,2.4043,2.4044,2.4042,2.4042,59900000.0
2007-04-30 06:01:00,2.4042,2.4044,2.4042,2.4044,90200000.0
2007-04-30 06:02:00,2.4045,2.4045,2.4043,2.4044,45200000.0
2007-04-30 06:03:00,2.4043,2.4044,2.4043,2.4043,62100000.0
2007-04-30 06:04:00,2.4042,2.4043,2.4042,2.4042,36800000.0
2007-04-30 06:05:00,2.4042,2.4042,2.4042,2.4042,3200000.0
2007-04-30 06:06:00,2.4042,2.4042,2.4041,2.4041,16800000.0
2007-04-30 06:07:00,2.4042,2.4043,2.4042,2.4042,4800000.0
2007-04-30 06:08:00,2.4042,2.4043,2.4042,2.4043,9600000.0
2007-04-30 06:09:00,2.4043,2.4043,2.4038,2.4041,58499999.0
2007-04-30 06:10:00,2.4042,2.4042,2.404,2.404,9600000.0
2007-04-30 06:11:00,2.404,2.4044,2.404,2.4043,110000000.0
2007-04-30 06:12:00,2.4043,2.4044,2.4042,2.4042,169000000.0
2007-04-30 06:13:00,2.4041,2.4043,2.404,2.4043,28300000.0
2007-04-30 06:14:00,2.4042,2.4043,2.4042,2.4043,4800000.0
2007-04-30 06:15:00,2.4043,2.4045,2.404,2.4041,27100000.0
2007-04-30 06:16:00,2.4042,2.4043,2.404,2.404,122600000.0
2007-04-30 06:17:00,2.4041,2.4042,2.4041,2.4042,53700000.0
2007-04-30 06:18:00,2.4042,2.4042,2.4041,2.4042,106400001.0
2007-04-30 06:19:00,2.4042,2.4042,2.404,2.404,83400000.0
2007-04-30 06:20:00,2.4042,2.4042,2.4041,2.40415,36800000.0
2007-04-30 06:21:00,2.4041,2.4042,2.4041,2.4041,28000000.0
2007-04-30 06:22:00,2.4042,2.4042,2.4042,2.4042,2400000.0
2007-04-30 06:23:00,2.4042,2.4042,2.4042,2.4042,8000000.0
2007-04-30 06:24:00,2.4042,2.4043,2.4042,2.4043,88200000.0
2007-04-30 06:25:00,2.4043,2.4044,2.4042,2.4043,62600000.0
2007-04-30 06:26:00,2.4042,2.4043,2.4042,2.4043,35100000.0
2007-04-30 06:27:00,2.4043,2.4044,2.4043,2.4044,23200000.0
2007-04-30 06:28:00,2.4044,2.4044,2.4042,2.4042,44000000.0
2007-04-30 06:29:00,2.4043,2.4043,2.4042,2.4043,15200000.0
2007-04-30 06:30:00,2.4042,2.4042,2.4042,2.4042,7200000.0
2007-04-30 06:31:00,2.4042,2.4042,2.4042,2.4042,3200000.0
2007-04-30 06:32:00,2.4042,2.4042,2.4042,2.4042,9600000.0
2007-04-30 06:33:00,2.4042,2.4042,2.4042,2.4042,4000000.0
2007-04-30 06:34:00,2.4042,2.4042,2.4042,2.4042,800000.0
2007-04-30 06:35:00,2.4042,2.4042,2.4042,2.4042,2400000.0
2007-04-30 06:36:00,2.4042,2.4042,2.4042,2.4042,3200000.0
2007-04-30 06:37:00,2.4042,2.4042,2.4042,2.4042,23200000.0
2007-04-30 06:38:00,2.4041,2.4042,2.404,2.4041,43200000.0
2007-04-30 06:39:00,2.4042,2.4042,2.4042,2.4042,1600000.0
2007-04-30 06:40:00,2.4041,2.4041,2.4041,2.4041,21600000.0
2007-04-30 06:41:00,2.4041,2.4041,2.404,2.404,48000000.0
2007-04-30 06:42:00,2.4041,2.4042,2.4041,2.4041,53400000.0
2007-04-30 06:43:00,2.4041,2.4042,2.4041,2.4041,64500000.0
2007-04-30 06:44:00,2.4041,2.4042,2.4041,2.4042,66400000.0
2007-04-30 06:45:00,2.4042,2.4042,2.4041,2.4041,44200000.0
2007-04-30 06:46:00,2.4041,2.4041,2.4041,2.4041,18200000.0
2007-04-30 06:47:00,2.4041,2.4041,2.4041,2.4041,14400000.0
2007-04-30 06:48:00,2.4041,2.4041,2.4041,2.4041,18400000.0
2007-04-30 06:49:00,2.4041,2.4042,2.4041,2.4042,17400000.0
2007-04-30 06:50:00,2.4042,2.4043,2.4041,2.4042,69100000.0
2007-04-30 06:51:00,2.4041,2.4042,2.4041,2.4041,8000000.0
2007-04-30 06:52:00,2.4041,2.4042,2.4041,2.4042,12000000.0
2007-04-30 06:53:00,2.4042,2.4042,2.4042,2.4042,2400000.0
2007-04-30 06:54:00,2.4042,2.4042,2.4042,2.4042,1600000.0
2007-04-30 06:55:00,2.4042,2.4042,2.4039,2.4039,98700000.0
2007-04-30 06:56:00,2.4039,2.4042,2.4039,2.4041,125800000.0
2007-04-30 06:57:00,2.404,2.4044,2.4039,2.404,129400000.0
2007-04-30 06:58:00,2.4041,2.4042,2.4037,2.4037,238100000.0
2007-04-30 06:59:00,2.40365,2.4038,2.4035,2.4036,193500000.0
2007-04-30 07:00:00,2.40325,2.4035,2.40325,2.40345,130700000.0
2007-04-30 07:01:00,2.4034,2.4035,2.4033,2.40335,46400000.0
2007-04-30 07:02:00,2.4034,2.4035,2.4032,2.4032,44000000.0
2007-04-30 07:03:00,2.4032,2.4033,2.4031,2.4033,37900000.0
2007-04-30 07:04:00,2.4033,2.4034,2.403,2.4033,44800000.0
2007-04-30 07:05:00,2.4033,2.4033,2.4031,2.4032,13600000.0
2007-04-30 07:06:00,2.4032,2.4033,2.4031,2.4033,33600000.0
2007-04-30 07:07:00,2.4033,2.4033,2.4031,2.4031,32800000.0
2007-04-30 07:08:00,2.4032,2.40335,2.4031,2.4032,81500000.0
2007-04-30 07:09:00,2.4032,2.4033,2.4032,2.4033,9600000.0
2007-04-30 07:10:00,2.40325,2.4036,2.4032,2.4035,223400000.0
2007-04-30 07:11:00,2.4033,2.4037,2.4033,2.4035,120900000.0
2007-04-30 07:12:00,2.4034,2.4034,2.4032,2.4032,139000000.0
2007-04-30 07:13:00,2.4034,2.4036,2.4032,2.4034,198400001.0
2007-04-30 07:14:00,2.4034,2.4036,2.4032,2.4033,159600000.0
2007-04-30 07:15:00,2.4033,2.4037,2.4033,2.4033,14400000.0
2007-04-30 07:16:00,2.4033,2.4033,2.4033,2.4033,8800000.0
2007-04-30 07:17:00,2.4034,2.4035,2.4033,2.4033,54400000.0
2007-04-30 07:18:00,2.4033,2.4035,2.4032,2.4034,245900000.0
2007-04-30 07:19:00,2.4034,2.4036,2.4033,2.4033,235500000.0
2007-04-30 07:20:00,2.4033,2.4036,2.4032,2.40335,184100001.0
2007-04-30 07:21:00,2.4034,2.4035,2.403,2.403,287599999.0
2007-04-30 07:22:00,2.403,2.4035,2.403,2.4034,142999999.0
2007-04-30 07:23:00,2.4034,2.4036,2.4032,2.4032,228700000.0
2007-04-30 07:24:00,2.4032,2.4035,2.4032,2.4034,117400000.0
2007-04-30 07:25:00,2.4034,2.4036,2.4031,2.4032,166100000.0
2007-04-30 07:26:00,2.40325,2.4034,2.403,2.403,129800000.0
2007-04-30 07:27:00,2.4031,2.4036,2.4031,2.4034,142700001.0
2007-04-30 07:28:00,2.4037,2.4037,2.4034,2.4036,155200001.0
2007-04-30 07:29:00,2.4036,2.4036,2.4033,2.4033,67000000.0
2007-04-30 07:30:00,2.4034,2.4034,2.40335,2.40335,16800000.0
2007-04-30 07:31:00,2.4034,2.4035,2.4034,2.4035,16000000.0
2007-04-30 07:32:00,2.4034,2.4035,2.4034,2.4034,42000000.0
2007-04-30 07:33:00,2.4034,2.4035,2.4034,2.4034,27800000.0
2007-04-30 07:34:00,2.4035,2.4035,2.4034,2.4034,29500000.0
2007-04-30 07:35:00,2.4034,2.4035,2.4034,2.4034,8800000.0
2007-04-30 07:36:00,2.4034,2.4034,2.4034,2.4034,7200000.0
2007-04-30 07:37:00,2.4034,2.4034,2.4032,2.4032,17600000.0
2007-04-30 07:38:00,2.4031,2.4038,2.4031,2.4034,172800000.0
2007-04-30 07:39:00,2.4034,2.4034,2.4033,2.4033,71400000.0
2007-04-30 07:40:00,2.4033,2.4036,2.4032,2.4035,504599993.0
2007-04-30 07:41:00,2.4035,2.4038,2.4035,2.4038,45200000.0
2007-04-30 07:42:00,2.4037,2.4049,2.4037,2.4045,526700000.0
2007-04-30 07:43:00,2.40435,2.4047,2.4043,2.40445,281000001.0
2007-04-30 07:44:00,2.4046,2.4046,2.4041,2.4044,162900000.0
2007-04-30 07:45:00,2.4042,2.4046,2.4042,2.4044,52700000.0
2007-04-30 07:46:00,2.4044,2.4046,2.4044,2.4045,23200000.0
2007-04-30 07:47:00,2.4045,2.40465,2.4043,2.4043,72800000.0
2007-04-30 07:48:00,2.4044,2.4044,2.4043,2.4043,49600000.0
2007-04-30 07:49:00,2.4042,2.4043,2.4038,2.4043,256300000.0
2007-04-30 07:50:00,2.4042,2.4044,2.4042,2.4043,84000000.0
2007-04-30 07:51:00,2.4044,2.4044,2.4042,2.4042,105200000.0
2007-04-30 07:52:00,2.4042,2.4045,2.4039,2.4042,194000000.0
2007-04-30 07:53:00,2.4043,2.4044,2.4038,2.4038,145800000.0
2007-04-30 07:54:00,2.4038,2.40405,2.4038,2.40405,23000000.0
2007-04-30 07:55:00,2.4038,2.4044,2.4038,2.4043,80500000.0
2007-04-30 07:56:00,2.4043,2.40485,2.4042,2.40445,143400000.0
2007-04-30 07:57:00,2.4044,2.40455,2.4041,2.4042,115300000.0
2007-04-30 07:58:00,2.4044,2.4044,2.404,2.4041,96000000.0
2007-04-30 07:59:00,2.4039,2.4041,2.4039,2.4039,28100000.0
2007-04-30 08:00:00,2.4042,2.4047,2.404,2.4041,405200000.0
2007-04-30 08:01:00,2.4041,2.40515,2.4041,2.4048,251100000.0
2007-04-30 08:02:00,2.40505,2.40515,2.4048,2.4048,179700000.0
2007-04-30 08:03:00,2.4049,2.4054,2.4049,2.40505,191600000.0
2007-04-30 08:04:00,2.40505,2.4051,2.4043,2.4044,335700000.0
2007-04-30 08:05:00,2.4044,2.4048,2.4041,2.4046,387000000.0
2007-04-30 08:06:00,2.4045,2.40495,2.4043,2.4045,222000000.0
2007-04-30 08:07:00,2.4045,2.4045,2.4039,2.4044,241800000.0
2007-04-30 08:08:00,2.4044,2.40475,2.4042,2.4047,207600000.0
2007-04-30 08:09:00,2.40465,2.4051,2.4045,2.4049,134499999.0
2007-04-30 08:10:00,2.40485,2.405,2.4042,2.4049,367100000.0
2007-04-30 08:11:00,2.40495,2.405,2.4043,2.4047,324500000.0
2007-04-30 08:12:00,2.4044,2.40495,2.4043,2.4046,142100000.0
2007-04-30 08:13:00,2.4045,2.405,2.40435,2.405,208900000.0
2007-04-30 08:14:00,2.40495,2.40505,2.4044,2.4047,331200000.0
2007-04-30 08:15:00,2.4049,2.4051,2.4046,2.4048,295300000.0
2007-04-30 08:16:00,2.4048,2.4051,2.4045,2.4045,228400000.0
2007-04-30 08:17:00,2.4047,2.4052,2.4045,2.4052,140800000.0
2007-04-30 08:18:00,2.4047,2.405,2.4047,2.4049,208000000.0
2007-04-30 08:19:00,2.405,2.4051,2.4047,2.4051,103700000.0
2007-04-30 08:20:00,2.405,2.4051,2.4048,2.4049,147400000.0
2007-04-30 08:21:00,2.4049,2.4049,2.4044,2.4045,132300000.0
2007-04-30 08:22:00,2.4046,2.4047,2.4043,2.4045,108800000.0
2007-04-30 08:23:00,2.4045,2.405,2.4042,2.4048,385499999.0
2007-04-30 08:24:00,2.4048,2.405,2.40475,2.4049,136400000.0
2007-04-30 08:25:00,2.4049,2.4049,2.4046,2.4047,104000000.0
2007-04-30 08:26:00,2.4047,2.4051,2.4046,2.4051,193299998.0
2007-04-30 08:27:00,2.4049,2.4052,2.4049,2.4051,116000000.0
2007-04-30 08:28:00,2.4051,2.4054,2.4048,2.4053,212000000.0
2007-04-30 08:29:00,2.4052,2.406,2.4051,2.4058,285799999.0
2007-04-30 08:30:00,2.4058,2.4067,2.4058,2.4058,335599998.0
2007-04-30 08:31:00,2.406,2.4061,2.4058,2.40605,170999999.0
2007-04-30 08:32:00,2.406,2.4062,2.4059,2.40605,143200000.0
2007-04-30 08:33:00,2.406,2.4061,2.4057,2.406,145199999.0
2007-04-30 08:34:00,2.406,2.4061,2.4059,2.406,48000000.0
2007-04-30 08:35:00,2.406,2.4061,2.40585,2.406,26400000.0
2007-04-30 08:36:00,2.4061,2.4066,2.406,2.40655,135400000.0
2007-04-30 08:37:00,2.40655,2.4068,2.4063,2.4066,347699999.0
2007-04-30 08:38:00,2.4065,2.407,2.40635,2.40675,358299998.0
2007-04-30 08:39:00,2.4068,2.4069,2.4061,2.40625,306500000.0
2007-04-30 08:40:00,2.4064,2.40645,2.4061,2.40645,171100000.0
2007-04-30 08:41:00,2.4065,2.4071,2.4064,2.4071,563200000.0
2007-04-30 08:42:00,2.4069,2.4076,2.40675,2.4076,306600000.0
2007-04-30 08:43:00,2.4075,2.40775,2.407,2.4073,255999999.0
2007-04-30 08:44:00,2.4073,2.4073,2.40655,2.4069,210800001.0
2007-04-30 08:45:00,2.407,2.4078,2.4069,2.4078,379700001.0
2007-04-30 08:46:00,2.4077,2.4081,2.4074,2.4076,524000001.0
2007-04-30 08:47:00,2.4076,2.4094,2.40755,2.4094,534400000.0
2007-04-30 08:48:00,2.4094,2.4099,2.4084,2.4087,581900003.0
2007-04-30 08:49:00,2.4087,2.409,2.4083,2.4084,383000000.0
2007-04-30 08:50:00,2.40835,2.4094,2.408,2.4092,379300002.0
2007-04-30 08:51:00,2.4095,2.4095,2.4091,2.40945,257100000.0
2007-04-30 08:52:00,2.4095,2.4103,2.4094,2.4099,479500000.0
2007-04-30 08:53:00,2.4098,2.41,2.4094,2.4096,604400002.0
2007-04-30 08:54:00,2.4098,2.4101,2.4096,2.4098,180900001.0
2007-04-30 08:55:00,2.4098,2.41,2.4095,2.41,186700000.0
2007-04-30 08:56:00,2.41,2.41045,2.41,2.4102,398000000.0
2007-04-30 08:57:00,2.4101,2.4106,2.4101,2.41015,573800003.0
2007-04-30 08:58:00,2.4101,2.4106,2.4098,2.4102,476199998.0
2007-04-30 08:59:00,2.41005,2.4102,2.4096,2.4096,220399999.0
2007-04-30 09:00:00,2.40965,2.4098,2.4091,2.4094,335199999.0
2007-04-30 09:01:00,2.4094,2.4098,2.4094,2.4096,329200001.0
2007-04-30 09:02:00,2.4096,2.4097,2.40925,2.4096,285300000.0
2007-04-30 09:03:00,2.4096,2.41,2.4093,2.4095,266300000.0
2007-04-30 09:04:00,2.4096,2.4097,2.4093,2.4097,74875000.0
2007-04-30 09:05:00,2.4098,2.41,2.4098,2.41,120812500.0
2007-04-30 09:06:00,2.41,2.4102,2.4099,2.4102,143862500.0
2007-04-30 09:07:00,2.4102,2.4105,2.41,2.4101,53612500.0
2007-04-30 09:08:00,2.4101,2.4106,2.41,2.4102,174099999.0
2007-04-30 09:09:00,2.41025,2.4106,2.4101,2.4104,41850000.0
2007-04-30 09:10:00,2.4104,2.4105,2.41015,2.4105,65362500.0
2007-04-30 09:11:00,2.4105,2.4105,2.4094,2.4099,351362501.0
2007-04-30 09:12:00,2.4099,2.41,2.4094,2.4097,78100000.0
2007-04-30 09:13:00,2.4098,2.4099,2.4094,2.4094,51862499.0
2007-04-30 09:14:00,2.40945,2.4096,2.4092,2.4094,169700000.0
2007-04-30 09:15:00,2.4094,2.41,2.4094,2.40965,146799999.0
2007-04-30 09:16:00,2.40965,2.41,2.4093,2.4098,160000000.0
2007-04-30 09:17:00,2.4098,2.4101,2.4091,2.40945,540100001.0
2007-04-30 09:18:00,2.40945,2.4096,2.4091,2.4095,303399999.0
2007-04-30 09:19:00,2.4093,2.4094,2.4091,2.4092,122200000.0
2007-04-30 09:20:00,2.4094,2.41,2.4092,2.4096,278900000.0
2007-04-30 09:21:00,2.40965,2.4098,2.4095,2.4097,265100001.0
2007-04-30 09:22:00,2.4097,2.4098,2.4094,2.40955,235000000.0
2007-04-30 09:23:00,2.4095,2.4097,2.4093,2.4094,375800000.0
2007-04-30 09:24:00,2.4094,2.4095,2.4085,2.4085,350300000.0
2007-04-30 09:25:00,2.4085,2.4088,2.4072,2.4076,380700000.0
2007-04-30 09:26:00,2.4076,2.4078,2.4073,2.40765,269900000.0
2007-04-30 09:27:00,2.40765,2.4079,2.4075,2.40775,503500001.0
2007-04-30 09:28:00,2.4077,2.4082,2.4077,2.4078,343599995.0
2007-04-30 09:29:00,2.4079,2.408,2.4077,2.40785,236799999.0
2007-04-30 09:30:00,2.40775,2.4082,2.4077,2.4082,334200000.0
2007-04-30 09:31:00,2.4082,2.40845,2.4081,2.4082,360599999.0
2007-04-30 09:32:00,2.4082,2.4089,2.40805,2.4086,450200001.0
2007-04-30 09:33:00,2.4086,2.4087,2.4081,2.4085,272300000.0
2007-04-30 09:34:00,2.4085,2.4089,2.4082,2.4087,436000000.0
2007-04-30 09:35:00,2.4085,2.4089,2.4081,2.40855,248600000.0
2007-04-30 09:36:00,2.4085,2.409,2.4085,2.4085,177100001.0
2007-04-30 09:37:00,2.4086,2.4092,2.4085,2.4091,267199998.0
2007-04-30 09:38:00,2.4092,2.4094,2.4087,2.4091,434900006.0
2007-04-30 09:39:00,2.4091,2.4091,2.4087,2.4087,165500000.0
2007-04-30 09:40:00,2.4088,2.409,2.4086,2.4088,231299999.0
2007-04-30 09:41:00,2.4088,2.409,2.4087,2.4087,174399998.0
2007-04-30 09:42:00,2.4088,2.409,2.4087,2.4087,188500000.0
2007-04-30 09:43:00,2.4087,2.40875,2.4087,2.4087,140800000.0
2007-04-30 09:44:00,2.4087,2.4088,2.4087,2.4088,24800000.0
2007-04-30 09:45:00,2.4087,2.4091,2.4086,2.40905,121400000.0
2007-04-30 09:46:00,2.4092,2.4094,2.4089,2.4089,189600000.0
2007-04-30 09:47:00,2.4088,2.4092,2.4088,2.4089,326400001.0
2007-04-30 09:48:00,2.4088,2.4089,2.4085,2.4086,238400002.0
2007-04-30 09:49:00,2.4086,2.4086,2.4083,2.4086,290000001.0
2007-04-30 09:50:00,2.4083,2.4084,2.4082,2.4082,159100000.0
2007-04-30 09:51:00,2.4082,2.4084,2.4081,2.4083,127000000.0
2007-04-30 09:52:00,2.4081,2.4082,2.408,2.4081,90200000.0
2007-04-30 09:53:00,2.4081,2.4084,2.4081,2.4082,194200000.0
2007-04-30 09:54:00,2.4082,2.4085,2.4082,2.4082,105299999.0
2007-04-30 09:55:00,2.4082,2.4083,2.4078,2.408,131500000.0
2007-04-30 09:56:00,2.408,2.4082,2.40775,2.408,58800000.0
2007-04-30 09:57:00,2.408,2.4081,2.4075,2.4075,111599998.0
2007-04-30 09:58:00,2.4076,2.4078,2.4074,2.4078,126800000.0
2007-04-30 09:59:00,2.4076,2.4079,2.40745,2.4079,216200000.0
2007-04-30 10:00:00,2.4078,2.4079,2.40735,2.4076,247799996.0
2007-04-30 10:01:00,2.4076,2.4078,2.4074,2.4074,245999999.0
2007-04-30 10:02:00,2.4074,2.40755,2.4072,2.4074,283699999.0
2007-04-30 10:03:00,2.4074,2.4081,2.4074,2.408,514500000.0
2007-04-30 10:04:00,2.408,2.4084,2.4078,2.4079,215900000.0
2007-04-30 10:05:00,2.4079,2.4079,2.407,2.4073,535899999.0
2007-04-30 10:06:00,2.4073,2.4075,2.4072,2.4074,236400000.0
2007-04-30 10:07:00,2.4074,2.4077,2.40735,2.4075,175600000.0
2007-04-30 10:08:00,2.4077,2.4082,2.4075,2.4079,103400000.0
2007-04-30 10:09:00,2.4079,2.4087,2.4079,2.40835,311700001.0
2007-04-30 10:10:00,2.4084,2.4084,2.408,2.4081,184400000.0
2007-04-30 10:11:00,2.408,2.40805,2.40785,2.4079,174400000.0
2007-04-30 10:12:00,2.4079,2.408,2.4077,2.4078,238399997.0
2007-04-30 10:13:00,2.4078,2.4079,2.4078,2.4078,128000000.0
2007-04-30 10:14:00,2.4079,2.408,2.4077,2.4077,176000000.0
2007-04-30 10:15:00,2.4077,2.4079,2.4077,2.4078,72500000.0
2007-04-30 10:16:00,2.4078,2.40805,2.4078,2.408,162500000.0
2007-04-30 10:17:00,2.408,2.4081,2.4079,2.4079,69600000.0
2007-04-30 10:18:00,2.408,2.408,2.4078,2.4079,50000000.0
2007-04-30 10:19:00,2.4079,2.4079,2.4076,2.4077,178300000.0
2007-04-30 10:20:00,2.4077,2.4077,2.4073,2.4074,129900000.0
2007-04-30 10:21:00,2.4074,2.4075,2.4066,2.407,449500000.0
2007-04-30 10:22:00,2.407,2.4072,2.4068,2.4068,143100000.0
2007-04-30 10:23:00,2.4069,2.407,2.40615,2.4063,362000002.0
2007-04-30 10:24:00,2.4063,2.4064,2.4059,2.4062,414299998.0
2007-04-30 10:25:00,2.4063,2.4066,2.4061,2.4065,316600000.0
2007-04-30 10:26:00,2.4065,2.4071,2.4063,2.4069,199499999.0
2007-04-30 10:27:00,2.4069,2.407,2.4066,2.4066,177500000.0
2007-04-30 10:28:00,2.4065,2.4071,2.4064,2.407,309000001.0
2007-04-30 10:29:00,2.407,2.4072,2.4067,2.4069,134100000.0
2007-04-30 10:30:00,2.40695,2.40695,2.40665,2.40675,111600000.0
2007-04-30 10:31:00,2.4068,2.4074,2.4065,2.4074,246600000.0
2007-04-30 10:32:00,2.4075,2.4076,2.4073,2.4073,232500000.0
2007-04-30 10:33:00,2.4072,2.4072,2.4066,2.4068,371399998.0
2007-04-30 10:34:00,2.4068,2.40695,2.4068,2.40685,220799999.0
2007-04-30 10:35:00,2.4068,2.4071,2.4068,2.4069,422600006.0
2007-04-30 10:36:00,2.4069,2.4074,2.4069,2.4074,239200000.0
2007-04-30 10:37:00,2.4073,2.4075,2.40705,2.4073,168700000.0
2007-04-30 10:38:00,2.4072,2.4075,2.407,2.4074,44400000.0
2007-04-30 10:39:00,2.4074,2.4074,2.4069,2.4069,84000000.0
2007-04-30 10:40:00,2.4069,2.4075,2.4067,2.4069,543600002.0
2007-04-30 10:41:00,2.4069,2.4073,2.4062,2.4062,377099999.0
2007-04-30 10:42:00,2.4061,2.40645,2.406,2.4063,334000002.0
2007-04-30 10:43:00,2.4063,2.4063,2.4059,2.406,208799999.0
2007-04-30 10:44:00,2.406,2.4063,2.4052,2.40575,878700001.0
2007-04-30 10:45:00,2.40575,2.4059,2.4055,2.4058,373499999.0
2007-04-30 10:46:00,2.4058,2.4059,2.4056,2.4058,237600001.0
2007-04-30 10:47:00,2.4058,2.406,2.4056,2.40595,349999999.0
2007-04-30 10:48:00,2.40605,2.4065,2.406,2.4064,232799999.0
2007-04-30 10:49:00,2.4065,2.4069,2.40645,2.4067,406900000.0
2007-04-30 10:50:00,2.4067,2.4067,2.40595,2.4063,354400000.0
2007-04-30 10:51:00,2.4062,2.4066,2.4061,2.4064,364400000.0
2007-04-30 10:52:00,2.4064,2.4066,2.4061,2.4066,159899999.0
2007-04-30 10:53:00,2.4066,2.40665,2.4063,2.4066,227400001.0
2007-04-30 10:54:00,2.4066,2.4069,2.4063,2.4064,426600000.0
2007-04-30 10:55:00,2.4062,2.4063,2.406,2.4061,196700000.0
2007-04-30 10:56:00,2.4061,2.4064,2.406,2.40625,223700000.0
2007-04-30 10:57:00,2.40615,2.4064,2.406,2.4062,173600000.0
2007-04-30 10:58:00,2.40625,2.40645,2.4061,2.40645,121600000.0
2007-04-30 10:59:00,2.40635,2.4065,2.406,2.406,168300000.0
2007-04-30 11:00:00,2.4059,2.40605,2.4055,2.4058,357400000.0
2007-04-30 11:01:00,2.4058,2.4065,2.4058,2.4064,271300000.0
2007-04-30 11:02:00,2.40635,2.4077,2.4061,2.4072,314000000.0
2007-04-30 11:03:00,2.4071,2.4075,2.4069,2.4069,263600000.0
2007-04-30 11:04:00,2.4069,2.4071,2.4067,2.4069,296300000.0
2007-04-30 11:05:00,2.4068,2.4071,2.4066,2.4067,463099998.0
2007-04-30 11:06:00,2.4069,2.4069,2.4058,2.406,306499999.0
2007-04-30 11:07:00,2.4062,2.4067,2.406,2.4065,342500001.0
2007-04-30 11:08:00,2.4064,2.4065,2.4062,2.4063,262700000.0
2007-04-30 11:09:00,2.4063,2.4063,2.4061,2.4062,94800000.0
2007-04-30 11:10:00,2.4062,2.4064,2.40595,2.406,243200000.0
2007-04-30 11:11:00,2.4061,2.4063,2.4061,2.4062,28800000.0
2007-04-30 11:12:00,2.4063,2.4063,2.4062,2.4063,32800000.0
2007-04-30 11:13:00,2.4063,2.40695,2.4062,2.4069,182200001.0
2007-04-30 11:14:00,2.4068,2.407,2.4066,2.4069,80500000.0
2007-04-30 11:15:00,2.4067,2.4069,2.4067,2.4067,129900000.0
2007-04-30 11:16:00,2.4067,2.4068,2.4065,2.4067,64000000.0
2007-04-30 11:17:00,2.40675,2.4068,2.4065,2.4067,248500000.0
2007-04-30 11:18:00,2.4067,2.4072,2.4066,2.4071,308199997.0
2007-04-30 11:19:00,2.4071,2.4074,2.4069,2.4071,223800000.0
2007-04-30 11:20:00,2.4071,2.408,2.407,2.4075,294300000.0
2007-04-30 11:21:00,2.4076,2.4077,2.407,2.4071,311700000.0
2007-04-30 11:22:00,2.4072,2.4073,2.4069,2.40715,161700000.0
2007-04-30 11:23:00,2.4072,2.4075,2.407,2.4072,169500000.0
2007-04-30 11:24:00,2.4072,2.4072,2.407,2.4071,62400000.0
2007-04-30 11:25:00,2.4071,2.4073,2.4071,2.4071,140700000.0
2007-04-30 11:26:00,2.4071,2.4072,2.407,2.407,12000000.0
2007-04-30 11:27:00,2.407,2.4072,2.4063,2.4065,310000001.0
2007-04-30 11:28:00,2.4065,2.4066,2.4062,2.4063,124000000.0
2007-04-30 11:29:00,2.4063,2.4067,2.4061,2.4065,568100002.0
2007-04-30 11:30:00,2.4065,2.4071,2.4065,2.4069,216599997.0
2007-04-30 11:31:00,2.4069,2.40705,2.4069,2.407,117600000.0
2007-04-30 11:32:00,2.40705,2.4072,2.407,2.4072,48800000.0
2007-04-30 11:33:00,2.4072,2.4072,2.4068,2.4071,102800000.0
2007-04-30 11:34:00,2.4069,2.4075,2.4068,2.4073,162800000.0
2007-04-30 11:35:00,2.4073,2.4075,2.4073,2.4073,80800000.0
2007-04-30 11:36:00,2.4073,2.4073,2.4067,2.4069,252400001.0
2007-04-30 11:37:00,2.4069,2.4072,2.4068,2.4069,188800000.0
2007-04-30 11:38:00,2.4069,2.407,2.4068,2.407,95200000.0
2007-04-30 11:39:00,2.407,2.4073,2.4069,2.4073,72800000.0
2007-04-30 11:40:00,2.4072,2.4075,2.4072,2.4073,47800000.0
2007-04-30 11:41:00,2.4074,2.4075,2.4073,2.4074,46200000.0
2007-04-30 11:42:00,2.4074,2.4075,2.4074,2.40745,55200000.0
2007-04-30 11:43:00,2.4076,2.4076,2.4073,2.4076,128000000.0
2007-04-30 11:44:00,2.4075,2.4079,2.4073,2.4078,263700000.0
2007-04-30 11:45:00,2.4078,2.4078,2.4074,2.4075,68000000.0
2007-04-30 11:46:00,2.4075,2.4076,2.4074,2.4076,159500002.0
2007-04-30 11:47:00,2.4075,2.4079,2.4074,2.40745,231000000.0
2007-04-30 11:48:00,2.40745,2.4076,2.4072,2.4072,157600000.0
2007-04-30 11:49:00,2.4073,2.40745,2.4073,2.4074,178100000.0
2007-04-30 11:50:00,2.4074,2.4075,2.4074,2.4074,76000000.0
2007-04-30 11:51:00,2.4073,2.40795,2.4073,2.40795,207800000.0
2007-04-30 11:52:00,2.4079,2.4082,2.4079,2.4082,92800000.0
2007-04-30 11:53:00,2.4082,2.4086,2.4082,2.4086,116500000.0
2007-04-30 11:54:00,2.4086,2.40885,2.4084,2.4087,215900000.0
2007-04-30 11:55:00,2.4087,2.4087,2.4084,2.4087,126400000.0
2007-04-30 11:56:00,2.4087,2.4087,2.4086,2.4086,57600000.0
2007-04-30 11:57:00,2.40855,2.4091,2.4085,2.4091,189400000.0
2007-04-30 11:58:00,2.4091,2.4093,2.40875,2.4088,88400000.0
2007-04-30 11:59:00,2.4089,2.4097,2.4089,2.4094,441299999.0
2007-04-30 12:00:00,2.4094,2.4099,2.4091,2.4099,607799999.0
2007-04-30 12:01:00,2.4099,2.41,2.4095,2.4097,500999997.0
2007-04-30 12:02:00,2.4097,2.4101,2.4094,2.4098,575199994.0
2007-04-30 12:03:00,2.4098,2.4101,2.4093,2.4094,459900000.0
2007-04-30 12:04:00,2.4093,2.4097,2.409,2.409,416400000.0
2007-04-30 12:05:00,2.4089,2.4096,2.4089,2.4096,551200002.0
2007-04-30 12:06:00,2.40945,2.4097,2.40935,2.4096,368300000.0
2007-04-30 12:07:00,2.4096,2.4099,2.4092,2.4099,331300000.0
2007-04-30 12:08:00,2.4099,2.4099,2.4092,2.40945,445699996.0
2007-04-30 12:09:00,2.4094,2.4096,2.40935,2.4094,265400000.0
2007-04-30 12:10:00,2.4094,2.4096,2.4093,2.4094,143800000.0
2007-04-30 12:11:00,2.4094,2.4095,2.4093,2.4094,94800000.0
2007-04-30 12:12:00,2.4094,2.4097,2.4093,2.4095,314300000.0
2007-04-30 12:13:00,2.4094,2.4096,2.4093,2.4096,42700000.0
2007-04-30 12:14:00,2.4096,2.4096,2.4092,2.4094,63900001.0
2007-04-30 12:15:00,2.4094,2.4104,2.4094,2.4104,220700000.0
2007-04-30 12:16:00,2.41035,2.4104,2.4098,2.41,278800000.0
2007-04-30 12:17:00,2.4099,2.4103,2.4098,2.41,198200000.0
2007-04-30 12:18:00,2.41,2.4102,2.40955,2.41,261400000.0
2007-04-30 12:19:00,2.40995,2.4102,2.4098,2.4101,151200000.0
2007-04-30 12:20:00,2.41,2.4101,2.4098,2.4098,130400000.0
2007-04-30 12:21:00,2.4097,2.4097,2.4093,2.4095,239400000.0
2007-04-30 12:22:00,2.4094,2.4096,2.4094,2.4096,87700000.0
2007-04-30 12:23:00,2.4096,2.4099,2.4093,2.4095,315700000.0
2007-04-30 12:24:00,2.4095,2.41,2.4095,2.4099,188700000.0
2007-04-30 12:25:00,2.41,2.4101,2.4096,2.4097,241600000.0
2007-04-30 12:26:00,2.4097,2.41,2.4096,2.4098,181400000.0
2007-04-30 12:27:00,2.4097,2.41,2.4096,2.4098,262300000.0
2007-04-30 12:28:00,2.4098,2.4098,2.4095,2.4098,130900001.0
2007-04-30 12:29:00,2.4096,2.4098,2.4095,2.4096,153600000.0
2007-04-30 12:30:00,2.4096,2.4098,2.4093,2.4094,214100000.0
2007-04-30 12:31:00,2.4093,2.4094,2.4092,2.4093,234000000.0
2007-04-30 12:32:00,2.4093,2.4095,2.4093,2.4095,100000000.0
2007-04-30 12:33:00,2.4095,2.4097,2.4094,2.4095,115100000.0
2007-04-30 12:34:00,2.4094,2.4099,2.4094,2.4098,381799998.0
2007-04-30 12:35:00,2.4098,2.4098,2.4094,2.4097,167000000.0
2007-04-30 12:36:00,2.4097,2.4102,2.4096,2.4099,190600000.0
2007-04-30 12:37:00,2.4099,2.4099,2.4098,2.4098,73600000.0
2007-04-30 12:38:00,2.4097,2.4097,2.4094,2.4097,150300000.0
2007-04-30 12:39:00,2.4097,2.4097,2.4095,2.4096,171400000.0
2007-04-30 12:40:00,2.4096,2.4097,2.4093,2.4094,180000000.0
2007-04-30 12:41:00,2.4094,2.4094,2.4091,2.4093,166999998.0
2007-04-30 12:42:00,2.4093,2.4097,2.4091,2.4096,328599999.0
2007-04-30 12:43:00,2.4096,2.4096,2.4092,2.4093,225400000.0
2007-04-30 12:44:00,2.4093,2.4093,2.4092,2.4093,136000000.0
2007-04-30 12:45:00,2.4093,2.4093,2.4092,2.4093,12800000.0
2007-04-30 12:46:00,2.4093,2.4094,2.4091,2.4093,243000000.0
2007-04-30 12:47:00,2.4092,2.4096,2.4091,2.4095,366100000.0
2007-04-30 12:48:00,2.4096,2.4099,2.4095,2.4098,247499999.0
2007-04-30 12:49:00,2.4098,2.41,2.4097,2.41,243600000.0
2007-04-30 12:50:00,2.4099,2.4106,2.4099,2.41,516799994.0
2007-04-30 12:51:00,2.4101,2.4104,2.41,2.4103,158800001.0
2007-04-30 12:52:00,2.4102,2.4104,2.4101,2.4104,230400000.0
2007-04-30 12:53:00,2.4104,2.4104,2.4099,2.4099,143400000.0
2007-04-30 12:54:00,2.4098,2.4099,2.4096,2.4098,309600001.0
2007-04-30 12:55:00,2.4099,2.4101,2.4098,2.4101,232200000.0
2007-04-30 12:56:00,2.4101,2.4105,2.4099,2.4103,287299999.0
2007-04-30 12:57:00,2.4102,2.4102,2.4099,2.4101,214500000.0
2007-04-30 12:58:00,2.4101,2.4107,2.4101,2.4106,231800000.0
2007-04-30 12:59:00,2.4106,2.4108,2.4105,2.4107,278600000.0
2007-04-30 13:00:00,2.4107,2.4109,2.4103,2.4105,375100001.0
2007-04-30 13:01:00,2.4105,2.4106,2.4104,2.4105,99000000.0
2007-04-30 13:02:00,2.4105,2.4105,2.41,2.4102,342099999.0
2007-04-30 13:03:00,2.4103,2.4103,2.4101,2.4103,291500000.0
2007-04-30 13:04:00,2.4101,2.4102,2.41,2.4102,166800000.0
2007-04-30 13:05:00,2.4102,2.4105,2.4101,2.4103,103200000.0
2007-04-30 13:06:00,2.4102,2.4104,2.4099,2.41,168199999.0
2007-04-30 13:07:00,2.41,2.4106,2.41,2.4105,138300001.0
2007-04-30 13:08:00,2.4104,2.4108,2.4103,2.4107,180400000.0
2007-04-30 13:09:00,2.4107,2.4108,2.4105,2.4108,177500000.0
2007-04-30 13:10:00,2.4105,2.4108,2.4104,2.4106,128800000.0
2007-04-30 13:11:00,2.4106,2.4106,2.4103,2.4104,67600000.0
2007-04-30 13:12:00,2.4105,2.4107,2.4104,2.4106,166400000.0
2007-04-30 13:13:00,2.4106,2.4108,2.4104,2.4106,205200000.0
2007-04-30 13:14:00,2.4106,2.4106,2.4105,2.4105,20000000.0
2007-04-30 13:15:00,2.4105,2.4106,2.4104,2.4106,96400000.0
2007-04-30 13:16:00,2.4106,2.4106,2.4103,2.4103,165400000.0
2007-04-30 13:17:00,2.4105,2.4108,2.4103,2.4106,170499999.0
2007-04-30 13:18:00,2.4106,2.4106,2.4105,2.4105,35100000.0
2007-04-30 13:19:00,2.4105,2.4106,2.4104,2.4104,104100000.0
2007-04-30 13:20:00,2.4104,2.4104,2.4101,2.4102,118300000.0
2007-04-30 13:21:00,2.4102,2.4102,2.41,2.4101,73100000.0
2007-04-30 13:22:00,2.4098,2.4098,2.4095,2.4095,215200000.0
2007-04-30 13:23:00,2.4095,2.4095,2.4091,2.4091,108000000.0
2007-04-30 13:24:00,2.4093,2.4094,2.4093,2.4093,42400000.0
2007-04-30 13:25:00,2.4093,2.4095,2.4093,2.4093,102400000.0
2007-04-30 13:26:00,2.4093,2.4093,2.4091,2.4093,116800000.0
2007-04-30 13:27:00,2.4093,2.4093,2.4091,2.4092,102400000.0
2007-04-30 13:28:00,2.4091,2.4095,2.4091,2.4095,60800000.0
2007-04-30 13:29:00,2.4095,2.4096,2.4091,2.4091,96100000.0
2007-04-30 13:30:00,2.4091,2.4094,2.4091,2.4092,144700000.0
2007-04-30 13:31:00,2.4092,2.4094,2.4092,2.4094,89600000.0
2007-04-30 13:32:00,2.4094,2.4096,2.4092,2.4094,130300000.0
2007-04-30 13:33:00,2.4094,2.4097,2.4092,2.4097,175199998.0
2007-04-30 13:34:00,2.4097,2.4097,2.4096,2.4097,84000000.0
2007-04-30 13:35:00,2.4096,2.4097,2.4095,2.4097,72800000.0
2007-04-30 13:36:00,2.4097,2.4098,2.4096,2.4098,40000000.0
2007-04-30 13:37:00,2.4098,2.4098,2.4095,2.4096,20000000.0
2007-04-30 13:38:00,2.4096,2.4098,2.4096,2.4098,28700000.0
2007-04-30 13:39:00,2.4098,2.4098,2.4095,2.40955,162900001.0
2007-04-30 13:40:00,2.4096,2.4099,2.4096,2.4097,282299999.0
2007-04-30 13:41:00,2.4097,2.4101,2.4097,2.41,41600000.0
2007-04-30 13:42:00,2.4099,2.4102,2.4099,2.41015,180300000.0
2007-04-30 13:43:00,2.4102,2.4103,2.41,2.4102,105199999.0
2007-04-30 13:44:00,2.4102,2.4102,2.41,2.4102,44600000.0
2007-04-30 13:45:00,2.4102,2.4105,2.4102,2.4104,252599997.0
2007-04-30 13:46:00,2.4104,2.4105,2.4103,2.4104,177699998.0
2007-04-30 13:47:00,2.4104,2.4104,2.4101,2.4101,371000003.0
2007-04-30 13:48:00,2.4102,2.4104,2.4101,2.4101,169100000.0
2007-04-30 13:49:00,2.4102,2.4102,2.4101,2.4101,37600000.0
2007-04-30 13:50:00,2.4101,2.4104,2.4101,2.4103,94300000.0
2007-04-30 13:51:00,2.4103,2.4103,2.4101,2.4102,171600000.0
2007-04-30 13:52:00,2.4102,2.4103,2.4101,2.4101,222100000.0
2007-04-30 13:53:00,2.4102,2.4103,2.4101,2.4103,236599998.0
2007-04-30 13:54:00,2.4103,2.4105,2.40975,2.4099,208600000.0
2007-04-30 13:55:00,2.4099,2.41,2.4098,2.4098,175599999.0
2007-04-30 13:56:00,2.4099,2.4099,2.4095,2.4096,297199996.0
2007-04-30 13:57:00,2.4097,2.40995,2.4095,2.4098,172899999.0
2007-04-30 13:58:00,2.40995,2.41,2.4097,2.41,259300000.0
2007-04-30 13:59:00,2.41,2.41,2.4097,2.40985,148699998.0
2007-04-30 14:00:00,2.4099,2.4105,2.4099,2.4104,231300000.0
2007-04-30 14:01:00,2.4103,2.4104,2.4102,2.4104,80000000.0
2007-04-30 14:02:00,2.4102,2.4103,2.4101,2.4103,158899999.0
2007-04-30 14:03:00,2.4101,2.4104,2.40995,2.4103,120500000.0
2007-04-30 14:04:00,2.4103,2.4105,2.4101,2.4102,209100000.0
2007-04-30 14:05:00,2.4102,2.4104,2.4101,2.4102,179699999.0
2007-04-30 14:06:00,2.4102,2.4103,2.41,2.4102,250000000.0
2007-04-30 14:07:00,2.4102,2.4102,2.4099,2.4101,75200000.0
2007-04-30 14:08:00,2.4101,2.4101,2.41,2.41,40000000.0
2007-04-30 14:09:00,2.41,2.4104,2.41,2.4102,149500000.0
2007-04-30 14:10:00,2.4102,2.4109,2.4102,2.4107,277300000.0
2007-04-30 14:11:00,2.4106,2.4108,2.4102,2.4103,238199999.0
2007-04-30 14:12:00,2.4104,2.4109,2.4102,2.4107,275700000.0
2007-04-30 14:13:00,2.4107,2.4108,2.41045,2.41045,120800000.0
2007-04-30 14:14:00,2.4104,2.4109,2.4104,2.4106,239200001.0
2007-04-30 14:15:00,2.4107,2.4107,2.4102,2.4107,241400000.0
2007-04-30 14:16:00,2.4108,2.4109,2.4106,2.4106,136500000.0
2007-04-30 14:17:00,2.4108,2.4108,2.4106,2.4106,147199996.0
2007-04-30 14:18:00,2.4106,2.4106,2.4102,2.41035,70700000.0
2007-04-30 14:19:00,2.41035,2.4105,2.4103,2.4105,118799999.0
2007-04-30 14:20:00,2.4105,2.4108,2.41,2.41,298600000.0
2007-04-30 14:21:00,2.41,2.41,2.4092,2.4093,336400000.0
2007-04-30 14:22:00,2.4093,2.4095,2.4091,2.4092,195499999.0
2007-04-30 14:23:00,2.4095,2.4095,2.40915,2.40915,53600000.0
2007-04-30 14:24:00,2.40915,2.40945,2.40905,2.4094,138400000.0
2007-04-30 14:25:00,2.4094,2.4094,2.40895,2.4092,193600000.0
2007-04-30 14:26:00,2.40915,2.4094,2.40905,2.4092,282800003.0
2007-04-30 14:27:00,2.4093,2.4095,2.409,2.4093,307100001.0
2007-04-30 14:28:00,2.4093,2.4098,2.4092,2.4094,263000000.0
2007-04-30 14:29:00,2.4094,2.4097,2.4091,2.4094,242100000.0
2007-04-30 14:30:00,2.4093,2.41025,2.4089,2.40995,594200000.0
2007-04-30 14:31:00,2.40995,2.4102,2.40955,2.4102,318900000.0
2007-04-30 14:32:00,2.4101,2.4105,2.4095,2.4095,537099998.0
2007-04-30 14:33:00,2.4094,2.4098,2.4092,2.4098,547000000.0
2007-04-30 14:34:00,2.4096,2.41,2.4094,2.4097,393700000.0
2007-04-30 14:35:00,2.4097,2.4097,2.4092,2.4094,278600003.0
2007-04-30 14:36:00,2.4093,2.4102,2.4093,2.4102,185600000.0
2007-04-30 14:37:00,2.41005,2.4104,2.4096,2.4096,239100000.0
2007-04-30 14:38:00,2.4098,2.4102,2.4097,2.4099,392400000.0
2007-04-30 14:39:00,2.4099,2.4105,2.4099,2.41,349100000.0
2007-04-30 14:40:00,2.41,2.41,2.4094,2.4099,495099999.0
2007-04-30 14:41:00,2.4098,2.4099,2.4093,2.4096,175400000.0
2007-04-30 14:42:00,2.4098,2.4098,2.409,2.4095,444899998.0
2007-04-30 14:43:00,2.4094,2.4094,2.409,2.409,230300000.0
2007-04-30 14:44:00,2.40885,2.4095,2.4088,2.4095,334999999.0
2007-04-30 14:45:00,2.40935,2.4097,2.4093,2.4096,264499998.0
2007-04-30 14:46:00,2.4097,2.4098,2.4094,2.4094,91900000.0
2007-04-30 14:47:00,2.4094,2.4095,2.4091,2.4092,130699999.0
2007-04-30 14:48:00,2.4093,2.4098,2.4091,2.4096,532600003.0
2007-04-30 14:49:00,2.4096,2.4113,2.4096,2.4109,553999998.0
2007-04-30 14:50:00,2.4109,2.4111,2.4099,2.4101,545999999.0
2007-04-30 14:51:00,2.4101,2.4104,2.40975,2.41,277400002.0
2007-04-30 14:52:00,2.40985,2.4102,2.4095,2.4096,315900000.0
2007-04-30 14:53:00,2.4096,2.41,2.4095,2.4097,312000000.0
2007-04-30 14:54:00,2.4098,2.4104,2.4098,2.4101,447000001.0
2007-04-30 14:55:00,2.4101,2.4105,2.4096,2.4096,172000000.0
2007-04-30 14:56:00,2.4097,2.4099,2.4094,2.4097,278800001.0
2007-04-30 14:57:00,2.4097,2.4099,2.4096,2.4097,183500000.0
2007-04-30 14:58:00,2.4097,2.4097,2.4094,2.4095,84000000.0
2007-04-30 14:59:00,2.4095,2.4097,2.4091,2.4095,245399999.0
2007-04-30 15:00:00,2.4095,2.4095,2.4092,2.4092,174100000.0
2007-04-30 15:01:00,2.4093,2.4097,2.4093,2.4096,101500000.0
2007-04-30 15:02:00,2.4096,2.4097,2.4095,2.4095,87800000.0
2007-04-30 15:03:00,2.4094,2.4095,2.4094,2.4094,39200000.0
2007-04-30 15:04:00,2.4094,2.4098,2.4089,2.4096,206800000.0
2007-04-30 15:05:00,2.4097,2.4102,2.4096,2.41,223499999.0
2007-04-30 15:06:00,2.4099,2.41,2.4095,2.4095,214400000.0
2007-04-30 15:07:00,2.4097,2.4101,2.4097,2.4098,74800000.0
2007-04-30 15:08:00,2.4099,2.4099,2.4096,2.4097,143100000.0
2007-04-30 15:09:00,2.40975,2.4099,2.4097,2.4097,60000000.0
2007-04-30 15:10:00,2.4097,2.4098,2.4095,2.4096,197500000.0
2007-04-30 15:11:00,2.4096,2.4097,2.4092,2.4097,410700001.0
2007-04-30 15:12:00,2.4098,2.4099,2.4094,2.4096,394699994.0
2007-04-30 15:13:00,2.4096,2.4097,2.4095,2.4097,232600000.0
2007-04-30 15:14:00,2.4099,2.41,2.4098,2.4099,154499999.0
2007-04-30 15:15:00,2.4099,2.4101,2.4098,2.4098,104800000.0
2007-04-30 15:16:00,2.4099,2.4099,2.4097,2.4098,120900000.0
2007-04-30 15:17:00,2.4098,2.4098,2.4097,2.4097,69600000.0
2007-04-30 15:18:00,2.4097,2.4099,2.4095,2.4099,117500000.0
2007-04-30 15:19:00,2.4099,2.4101,2.4099,2.41,65600000.0
2007-04-30 15:20:00,2.41,2.4101,2.4094,2.4094,63600000.0
2007-04-30 15:21:00,2.4094,2.4095,2.4092,2.4092,89600000.0
2007-04-30 15:22:00,2.4092,2.4092,2.409,2.4092,86100000.0
2007-04-30 15:23:00,2.409,2.4092,2.40875,2.4088,229500000.0
2007-04-30 15:24:00,2.40885,2.4093,2.4087,2.4087,209900000.0
2007-04-30 15:25:00,2.4088,2.4089,2.4085,2.4088,178400000.0
2007-04-30 15:26:00,2.4088,2.4091,2.4086,2.409,251700001.0
2007-04-30 15:27:00,2.40885,2.4091,2.4087,2.4091,190800000.0
2007-04-30 15:28:00,2.40895,2.409,2.4087,2.40885,245999998.0
2007-04-30 15:29:00,2.4088,2.4089,2.4083,2.4083,218400000.0
2007-04-30 15:30:00,2.4084,2.4091,2.4084,2.409,178400000.0
2007-04-30 15:31:00,2.4089,2.4089,2.4086,2.4087,261600000.0
2007-04-30 15:32:00,2.4088,2.4089,2.4079,2.4082,164200000.0
2007-04-30 15:33:00,2.4082,2.4087,2.4081,2.4085,321800000.0
2007-04-30 15:34:00,2.4085,2.4087,2.4083,2.4085,255000000.0
2007-04-30 15:35:00,2.4086,2.4093,2.4086,2.4093,457500000.0
2007-04-30 15:36:00,2.4093,2.40955,2.4091,2.4091,396200000.0
2007-04-30 15:37:00,2.4091,2.40915,2.4089,2.40915,362199999.0
2007-04-30 15:38:00,2.4091,2.4092,2.40885,2.4089,193100000.0
2007-04-30 15:39:00,2.4088,2.409,2.4087,2.409,141499999.0
2007-04-30 15:40:00,2.4089,2.4093,2.4089,2.409,280099997.0
2007-04-30 15:41:00,2.409,2.4091,2.4085,2.4088,235300001.0
2007-04-30 15:42:00,2.4088,2.4089,2.4086,2.4086,114900000.0
2007-04-30 15:43:00,2.4086,2.4086,2.4078,2.4083,453400000.0
2007-04-30 15:44:00,2.4084,2.4091,2.4083,2.4091,681299998.0
2007-04-30 15:45:00,2.40915,2.4093,2.4088,2.4091,219599999.0
2007-04-30 15:46:00,2.4091,2.4091,2.4086,2.4087,281600000.0
2007-04-30 15:47:00,2.4087,2.4087,2.4084,2.4084,179099997.0
2007-04-30 15:48:00,2.4085,2.40855,2.4082,2.4083,258800000.0
2007-04-30 15:49:00,2.4082,2.4084,2.408,2.4082,195800000.0
2007-04-30 15:50:00,2.4083,2.4085,2.408,2.4082,163900000.0
2007-04-30 15:51:00,2.408,2.4084,2.408,2.408,274200001.0
2007-04-30 15:52:00,2.408,2.4082,2.40785,2.4081,195600000.0
2007-04-30 15:53:00,2.408,2.4083,2.4079,2.40795,383499998.0
2007-04-30 15:54:00,2.408,2.4083,2.408,2.408,75200000.0
2007-04-30 15:55:00,2.408,2.4084,2.408,2.4084,88000000.0
2007-04-30 15:56:00,2.4084,2.4085,2.4079,2.4079,130400000.0
2007-04-30 15:57:00,2.4079,2.4081,2.4079,2.4081,135500000.0
2007-04-30 15:58:00,2.4081,2.4083,2.4079,2.4081,280600001.0
2007-04-30 15:59:00,2.408,2.4082,2.4072,2.4077,279700000.0
2007-04-30 16:00:00,2.4077,2.4083,2.4075,2.4079,446900001.0
2007-04-30 16:01:00,2.4079,2.4086,2.40785,2.4084,347599999.0
2007-04-30 16:02:00,2.4085,2.40855,2.40825,2.40855,124700000.0
2007-04-30 16:03:00,2.4086,2.4086,2.4077,2.4079,398700000.0
2007-04-30 16:04:00,2.4077,2.4077,2.4074,2.4074,388900000.0
2007-04-30 16:05:00,2.4075,2.4079,2.4074,2.4078,146100000.0
2007-04-30 16:06:00,2.4077,2.408,2.4076,2.4078,186300000.0
2007-04-30 16:07:00,2.4078,2.408,2.4077,2.408,225200000.0
2007-04-30 16:08:00,2.4081,2.4081,2.4076,2.408,464899999.0
2007-04-30 16:09:00,2.4081,2.4084,2.408,2.4081,461100001.0
2007-04-30 16:10:00,2.4081,2.4083,2.4077,2.4077,361299998.0
2007-04-30 16:11:00,2.4077,2.40775,2.4073,2.4075,416700000.0
2007-04-30 16:12:00,2.4075,2.4079,2.4075,2.4077,133400000.0
2007-04-30 16:13:00,2.4078,2.4079,2.4077,2.4077,158000000.0
2007-04-30 16:14:00,2.4077,2.40785,2.4076,2.4076,219200000.0
2007-04-30 16:15:00,2.4076,2.4078,2.4076,2.4076,244800000.0
2007-04-30 16:16:00,2.4076,2.4076,2.4067,2.40675,156600000.0
2007-04-30 16:17:00,2.4069,2.4071,2.40675,2.4071,188700000.0
2007-04-30 16:18:00,2.4071,2.4071,2.4063,2.4068,266800000.0
2007-04-30 16:19:00,2.4068,2.4072,2.4067,2.4072,160000000.0
2007-04-30 16:20:00,2.40705,2.4073,2.4069,2.407,450399999.0
2007-04-30 16:21:00,2.407,2.407,2.4067,2.4068,435500003.0
2007-04-30 16:22:00,2.4068,2.407,2.4067,2.4069,190100001.0
2007-04-30 16:23:00,2.4069,2.4072,2.40685,2.4072,301100000.0
2007-04-30 16:24:00,2.4072,2.4074,2.4071,2.4073,80000000.0
2007-04-30 16:25:00,2.4072,2.4074,2.4071,2.40715,362500000.0
2007-04-30 16:26:00,2.4071,2.4077,2.4071,2.4077,206900001.0
2007-04-30 16:27:00,2.4075,2.4079,2.4074,2.40775,187000000.0
2007-04-30 16:28:00,2.4077,2.4079,2.4076,2.4079,144700000.0
2007-04-30 16:29:00,2.4079,2.4082,2.4079,2.40815,576600000.0
2007-04-30 16:30:00,2.4082,2.4082,2.4078,2.4081,365200000.0
2007-04-30 16:31:00,2.4081,2.4085,2.4078,2.4084,630100000.0
2007-04-30 16:32:00,2.4084,2.4084,2.40825,2.4083,184800000.0
2007-04-30 16:33:00,2.4083,2.40885,2.4083,2.40885,179500000.0
2007-04-30 16:34:00,2.4088,2.4088,2.4081,2.4083,667899996.0
2007-04-30 16:35:00,2.4083,2.4092,2.4082,2.4089,742999999.0
2007-04-30 16:36:00,2.4089,2.4093,2.4086,2.4093,365600000.0
2007-04-30 16:37:00,2.4093,2.4093,2.4088,2.409,574600005.0
2007-04-30 16:38:00,2.409,2.4094,2.4086,2.40865,681400002.0
2007-04-30 16:39:00,2.40855,2.4088,2.4085,2.4088,445400001.0
2007-04-30 16:40:00,2.4088,2.4096,2.40865,2.4094,617200001.0
2007-04-30 16:41:00,2.4094,2.4095,2.4091,2.40925,248100000.0
2007-04-30 16:42:00,2.4092,2.4096,2.4092,2.4094,158900000.0
2007-04-30 16:43:00,2.4094,2.4096,2.4092,2.4094,325200000.0
2007-04-30 16:44:00,2.4094,2.4097,2.4092,2.4095,543400000.0
2007-04-30 16:45:00,2.4096,2.4102,2.4095,2.4102,591000003.0
2007-04-30 16:46:00,2.4102,2.4105,2.4099,2.4105,340600000.0
2007-04-30 16:47:00,2.4104,2.4109,2.4102,2.4105,253499999.0
2007-04-30 16:48:00,2.4108,2.4112,2.4106,2.411,277100000.0
2007-04-30 16:49:00,2.411,2.41145,2.411,2.4114,633300001.0
2007-04-30 16:50:00,2.4114,2.4114,2.4109,2.4114,817800000.0
2007-04-30 16:51:00,2.4114,2.4114,2.41075,2.4113,641100000.0
2007-04-30 16:52:00,2.4113,2.4114,2.4107,2.4107,264400000.0
2007-04-30 16:53:00,2.4107,2.411,2.4106,2.4108,391600000.0
2007-04-30 16:54:00,2.4108,2.4112,2.4108,2.4109,572199998.0
2007-04-30 16:55:00,2.4109,2.4112,2.4107,2.4111,709900001.0
2007-04-30 16:56:00,2.411,2.4114,2.411,2.4112,521500000.0
2007-04-30 16:57:00,2.4113,2.41165,2.41105,2.41165,845399997.0
2007-04-30 16:58:00,2.4116,2.4123,2.4114,2.4123,699899999.0
2007-04-30 16:59:00,2.4124,2.4136,2.4124,2.4131,846699999.0
2007-04-30 17:00:00,2.4131,2.4135,2.4129,2.4132,956700001.0
2007-04-30 17:01:00,2.41315,2.4132,2.41235,2.4124,597400000.0
2007-04-30 17:02:00,2.4124,2.4129,2.4122,2.4123,821500000.0
2007-04-30 17:03:00,2.4124,2.4128,2.4123,2.4127,411600000.0
2007-04-30 17:04:00,2.4127,2.413,2.4125,2.4126,529200000.0
2007-04-30 17:05:00,2.4128,2.4133,2.4128,2.4132,292200000.0
2007-04-30 17:06:00,2.4132,2.414,2.4132,2.4137,426000000.0
2007-04-30 17:07:00,2.4137,2.4138,2.4129,2.4129,623000001.0
2007-04-30 17:08:00,2.4131,2.4133,2.4126,2.4133,619499998.0
2007-04-30 17:09:00,2.4132,2.4133,2.4126,2.41275,595300000.0
2007-04-30 17:10:00,2.4128,2.413,2.4122,2.413,388100000.0
2007-04-30 17:11:00,2.4128,2.4131,2.4127,2.4127,402300000.0
2007-04-30 17:12:00,2.4127,2.4136,2.4127,2.4136,363200002.0
2007-04-30 17:13:00,2.4136,2.4142,2.4134,2.4141,459100000.0
2007-04-30 17:14:00,2.4142,2.4145,2.414,2.4143,607499999.0
2007-04-30 17:15:00,2.41435,2.4146,2.414,2.414,599200000.0
2007-04-30 17:16:00,2.414,2.4142,2.4135,2.4136,467600000.0
2007-04-30 17:17:00,2.4136,2.4141,2.41295,2.41295,709900000.0
2007-04-30 17:18:00,2.41295,2.41315,2.4126,2.4127,769600001.0
2007-04-30 17:19:00,2.4127,2.4129,2.4124,2.4128,530300000.0
2007-04-30 17:20:00,2.4128,2.4129,2.4124,2.4126,566399999.0
2007-04-30 17:21:00,2.4126,2.4129,2.4121,2.4122,554699999.0
2007-04-30 17:22:00,2.4122,2.41245,2.412,2.4122,644799995.0
2007-04-30 17:23:00,2.4122,2.41235,2.4119,2.4121,737099996.0
2007-04-30 17:24:00,2.4124,2.413,2.4122,2.41285,1067300002.0
2007-04-30 17:25:00,2.41275,2.413,2.4118,2.4122,705199994.0
2007-04-30 17:26:00,2.4124,2.4127,2.4121,2.4126,522100001.0
2007-04-30 17:27:00,2.4126,2.4126,2.4122,2.4122,372000000.0
2007-04-30 17:28:00,2.41225,2.4123,2.412,2.4122,257200000.0
2007-04-30 17:29:00,2.4122,2.41245,2.4121,2.41215,639700000.0
2007-04-30 17:30:00,2.41215,2.4126,2.4118,2.4118,580000000.0
2007-04-30 17:31:00,2.4118,2.4123,2.41155,2.41225,479600002.0
2007-04-30 17:32:00,2.41225,2.41225,2.41195,2.41215,413600000.0
2007-04-30 17:33:00,2.4122,2.4128,2.4121,2.4128,204400000.0
2007-04-30 17:34:00,2.4128,2.4128,2.4123,2.4124,426200000.0
2007-04-30 17:35:00,2.4125,2.4127,2.4122,2.4123,388400000.0
2007-04-30 17:36:00,2.4123,2.4125,2.412,2.4123,603200000.0
2007-04-30 17:37:00,2.4123,2.4128,2.4123,2.4128,400900000.0
2007-04-30 17:38:00,2.4127,2.413,2.4118,2.4121,535700001.0
2007-04-30 17:39:00,2.4121,2.4121,2.4115,2.4118,441000000.0
2007-04-30 17:40:00,2.4118,2.4122,2.4117,2.412,451999999.0
2007-04-30 17:41:00,2.412,2.4121,2.4117,2.41195,814800000.0
2007-04-30 17:42:00,2.41195,2.4125,2.4118,2.4124,613800000.0
2007-04-30 17:43:00,2.4124,2.41245,2.41205,2.4121,391200000.0
2007-04-30 17:44:00,2.41215,2.41265,2.4119,2.41235,437500001.0
2007-04-30 17:45:00,2.4123,2.4126,2.4122,2.4122,437600000.0
2007-04-30 17:46:00,2.4122,2.4128,2.412,2.4128,539700000.0
2007-04-30 17:47:00,2.4128,2.4132,2.4126,2.4129,418300000.0
2007-04-30 17:48:00,2.4128,2.413,2.4126,2.413,394799998.0
2007-04-30 17:49:00,2.413,2.4132,2.413,2.4132,333200000.0
2007-04-30 17:50:00,2.4131,2.4132,2.4129,2.413,230300000.0
2007-04-30 17:51:00,2.4129,2.4136,2.4129,2.4132,169200000.0
2007-04-30 17:52:00,2.4132,2.4137,2.4131,2.4135,271600000.0
2007-04-30 17:53:00,2.4136,2.4138,2.4134,2.4138,137200000.0
2007-04-30 17:54:00,2.4138,2.4138,2.4134,2.4135,179700000.0
2007-04-30 17:55:00,2.4135,2.4137,2.4134,2.4135,11600000.0
2007-04-30 17:56:00,2.4135,2.4137,2.4131,2.4134,67200000.0
2007-04-30 17:57:00,2.4134,2.4135,2.413,2.4131,297000000.0
2007-04-30 17:58:00,2.4131,2.4134,2.4127,2.4129,105200000.0
2007-04-30 17:59:00,2.4129,2.413,2.4128,2.4128,58400000.0
2007-04-30 18:00:00,2.4128,2.413,2.4128,2.4129,172800000.0
2007-04-30 18:01:00,2.4129,2.4132,2.4126,2.4127,259600000.0
2007-04-30 18:02:00,2.4127,2.413,2.4127,2.413,88000000.0
2007-04-30 18:03:00,2.4128,2.41345,2.4127,2.4134,349200000.0
2007-04-30 18:04:00,2.41345,2.4136,2.41305,2.4133,228300000.0
2007-04-30 18:05:00,2.4133,2.4133,2.41285,2.41315,539100000.0
2007-04-30 18:06:00,2.4132,2.4134,2.4132,2.4133,122400000.0
2007-04-30 18:07:00,2.41325,2.4134,2.4131,2.4134,140800000.0
2007-04-30 18:08:00,2.41335,2.41345,2.4131,2.41335,205000000.0
2007-04-30 18:09:00,2.4133,2.4133,2.4131,2.41325,229900000.0
2007-04-30 18:10:00,2.4134,2.4134,2.4134,2.4134,31200000.0
2007-04-30 18:11:00,2.4134,2.4136,2.4134,2.4136,92800000.0
2007-04-30 18:12:00,2.4136,2.4136,2.4131,2.4134,352399998.0
2007-04-30 18:13:00,2.4134,2.414,2.4133,2.4138,236400000.0
2007-04-30 18:14:00,2.4138,2.4138,2.4136,2.4136,62400000.0
2007-04-30 18:15:00,2.41355,2.4136,2.4134,2.4135,112800000.0
2007-04-30 18:16:00,2.4135,2.4137,2.4132,2.4136,180000000.0
2007-04-30 18:17:00,2.41355,2.4137,2.4133,2.4135,311000000.0
2007-04-30 18:18:00,2.4135,2.4135,2.413,2.4131,259600000.0
2007-04-30 18:19:00,2.4131,2.4131,2.4125,2.4128,398200000.0
2007-04-30 18:20:00,2.413,2.4131,2.4128,2.413,180800000.0
2007-04-30 18:21:00,2.413,2.4131,2.4127,2.4128,251900000.0
2007-04-30 18:22:00,2.4127,2.4129,2.4125,2.4126,160800000.0
2007-04-30 18:23:00,2.4126,2.413,2.4125,2.4127,157200000.0
2007-04-30 18:24:00,2.4129,2.4131,2.41275,2.4129,151200000.0
2007-04-30 18:25:00,2.4131,2.4133,2.4128,2.4131,299800000.0
2007-04-30 18:26:00,2.4131,2.4134,2.4131,2.4134,114700000.0
2007-04-30 18:27:00,2.41335,2.4136,2.4132,2.4133,334500001.0
2007-04-30 18:28:00,2.4133,2.41345,2.413,2.4132,248700000.0
2007-04-30 18:29:00,2.4132,2.4134,2.413,2.4134,124900000.0
2007-04-30 18:30:00,2.4134,2.4136,2.4133,2.4134,140800000.0
2007-04-30 18:31:00,2.4134,2.4137,2.4132,2.4135,455900000.0
2007-04-30 18:32:00,2.4135,2.4135,2.4132,2.4133,196600000.0
2007-04-30 18:33:00,2.4133,2.4136,2.41315,2.4135,198200000.0
2007-04-30 18:34:00,2.4135,2.4135,2.41325,2.4133,134400000.0
2007-04-30 18:35:00,2.41315,2.4136,2.4131,2.4134,250700002.0
2007-04-30 18:36:00,2.4134,2.4137,2.4132,2.4137,126900000.0
2007-04-30 18:37:00,2.4136,2.4137,2.4132,2.41335,114100000.0
2007-04-30 18:38:00,2.4133,2.4135,2.4133,2.4133,236400000.0
2007-04-30 18:39:00,2.4133,2.4134,2.4133,2.4133,98400000.0
2007-04-30 18:40:00,2.4133,2.4133,2.4133,2.4133,8000000.0
2007-04-30 18:41:00,2.4133,2.4133,2.4132,2.4132,30700000.0
2007-04-30 18:42:00,2.4132,2.4135,2.4132,2.4135,22400000.0
2007-04-30 18:43:00,2.4134,2.4134,2.4132,2.4134,69600000.0
2007-04-30 18:44:00,2.4134,2.4136,2.4132,2.4136,194400000.0
2007-04-30 18:45:00,2.4136,2.4136,2.4135,2.4135,30400000.0
2007-04-30 18:46:00,2.41345,2.4137,2.4134,2.4136,202400000.0
2007-04-30 18:47:00,2.4136,2.4136,2.4136,2.4136,1600000.0
2007-04-30 18:48:00,2.4136,2.4137,2.4136,2.4137,71200000.0
2007-04-30 18:49:00,2.4137,2.4138,2.4136,2.4136,58400000.0
2007-04-30 18:50:00,2.4136,2.4136,2.4133,2.4133,68400000.0
2007-04-30 18:51:00,2.4133,2.4134,2.4131,2.4132,204000003.0
2007-04-30 18:52:00,2.4132,2.4138,2.4132,2.4136,220800000.0
2007-04-30 18:53:00,2.4136,2.4137,2.4134,2.41345,176900000.0
2007-04-30 18:54:00,2.4136,2.4136,2.4132,2.4132,268000000.0
2007-04-30 18:55:00,2.4132,2.4135,2.4131,2.4135,151699999.0
2007-04-30 18:56:00,2.4133,2.4134,2.413,2.4132,211100000.0
2007-04-30 18:57:00,2.4132,2.4132,2.41285,2.41285,283200000.0
2007-04-30 18:58:00,2.4128,2.413,2.4126,2.4128,156400000.0
2007-04-30 18:59:00,2.4128,2.413,2.4126,2.4126,137600000.0
2007-04-30 19:00:00,2.4126,2.4128,2.4124,2.4125,239700000.0
2007-04-30 19:01:00,2.4125,2.4128,2.4124,2.4124,452400000.0
2007-04-30 19:02:00,2.4124,2.4125,2.4121,2.4123,168000000.0
2007-04-30 19:03:00,2.4124,2.4128,2.4124,2.4126,248800000.0
2007-04-30 19:04:00,2.4126,2.4126,2.4124,2.4124,100000000.0
2007-04-30 19:05:00,2.4124,2.4125,2.4123,2.4123,137100000.0
2007-04-30 19:06:00,2.4123,2.4125,2.4123,2.4124,358400000.0
2007-04-30 19:07:00,2.4124,2.4128,2.4124,2.4127,175100000.0
2007-04-30 19:08:00,2.4127,2.4127,2.4124,2.4124,172800000.0
2007-04-30 19:09:00,2.4125,2.4128,2.4125,2.4128,39200000.0
2007-04-30 19:10:00,2.4128,2.413,2.4126,2.413,235900000.0
2007-04-30 19:11:00,2.413,2.4133,2.4129,2.4132,194800000.0
2007-04-30 19:12:00,2.4132,2.4134,2.4129,2.41295,235100000.0
2007-04-30 19:13:00,2.4129,2.4129,2.41265,2.4127,332600000.0
2007-04-30 19:14:00,2.4127,2.4131,2.4127,2.4129,269300000.0
2007-04-30 19:15:00,2.413,2.4134,2.4129,2.4131,145400000.0
2007-04-30 19:16:00,2.413,2.4134,2.413,2.4134,284400001.0
2007-04-30 19:17:00,2.4134,2.4134,2.41285,2.4131,211900000.0
2007-04-30 19:18:00,2.4131,2.4133,2.4129,2.4131,285300000.0
2007-04-30 19:19:00,2.4131,2.4133,2.413,2.4132,136000000.0
2007-04-30 19:20:00,2.4132,2.4132,2.4129,2.4129,34400000.0
2007-04-30 19:21:00,2.4129,2.413,2.4129,2.4129,77600000.0
2007-04-30 19:22:00,2.4129,2.413,2.4129,2.413,28800000.0
2007-04-30 19:23:00,2.41295,2.4131,2.4126,2.4128,361600000.0
2007-04-30 19:24:00,2.4127,2.4131,2.4127,2.413,197600000.0
2007-04-30 19:25:00,2.413,2.4132,2.4129,2.413,176499999.0
2007-04-30 19:26:00,2.4133,2.4133,2.41305,2.4133,73500000.0
2007-04-30 19:27:00,2.4133,2.4133,2.4131,2.4132,70000000.0
2007-04-30 19:28:00,2.4132,2.4133,2.4131,2.4133,76000000.0
2007-04-30 19:29:00,2.4134,2.4135,2.4133,2.4134,120000000.0
2007-04-30 19:30:00,2.4134,2.414,2.4134,2.4139,282400000.0
2007-04-30 19:31:00,2.41375,2.414,2.41355,2.4136,268100000.0
2007-04-30 19:32:00,2.4137,2.4137,2.4134,2.4137,169200000.0
2007-04-30 19:33:00,2.4137,2.4138,2.4136,2.4138,50400000.0
2007-04-30 19:34:00,2.4138,2.4139,2.4135,2.4138,130400000.0
2007-04-30 19:35:00,2.4138,2.41395,2.4138,2.4138,53600000.0
2007-04-30 19:36:00,2.4138,2.4141,2.41365,2.41395,258400000.0
2007-04-30 19:37:00,2.41395,2.41415,2.41385,2.414,362400000.0
2007-04-30 19:38:00,2.414,2.414,2.41375,2.41375,98400000.0
2007-04-30 19:39:00,2.41375,2.4144,2.41375,2.4142,343200000.0
2007-04-30 19:40:00,2.4141,2.41425,2.41365,2.4137,294400000.0
2007-04-30 19:41:00,2.4137,2.4138,2.4133,2.41345,296100000.0
2007-04-30 19:42:00,2.4133,2.41345,2.4133,2.41345,64000000.0
2007-04-30 19:43:00,2.4134,2.41345,2.4134,2.41345,14400000.0
2007-04-30 19:44:00,2.41345,2.41345,2.4129,2.4129,174900000.0
2007-04-30 19:45:00,2.413,2.4131,2.4128,2.41295,156400001.0
2007-04-30 19:46:00,2.41295,2.413,2.4128,2.4128,98299999.0
2007-04-30 19:47:00,2.4128,2.4128,2.4127,2.4128,60800000.0
2007-04-30 19:48:00,2.4128,2.4128,2.4128,2.4128,36000000.0
2007-04-30 19:49:00,2.4128,2.4128,2.4127,2.4127,24000000.0
2007-04-30 19:50:00,2.4127,2.4129,2.4126,2.4127,83600000.0
2007-04-30 19:51:00,2.4127,2.4127,2.4126,2.4126,59200000.0
2007-04-30 19:52:00,2.4125,2.4126,2.4125,2.4126,86400000.0
2007-04-30 19:53:00,2.4126,2.4128,2.4126,2.4128,48800000.0
2007-04-30 19:54:00,2.4127,2.4127,2.4126,2.4126,63200000.0
2007-04-30 19:55:00,2.4126,2.41265,2.41255,2.41255,83200000.0
2007-04-30 19:56:00,2.4126,2.4127,2.4126,2.4127,118400000.0
2007-04-30 19:57:00,2.4127,2.4127,2.4125,2.4125,70400000.0
2007-04-30 19:58:00,2.4125,2.4126,2.4125,2.4126,100000000.0
2007-04-30 19:59:00,2.4126,2.41285,2.4126,2.41285,82400000.0
2007-04-30 20:00:00,2.41285,2.4134,2.41285,2.41335,263000000.0
2007-04-30 20:01:00,2.41335,2.41365,2.4133,2.41345,255500000.0
2007-04-30 20:02:00,2.41325,2.4133,2.4132,2.4132,69600000.0
2007-04-30 20:03:00,2.41325,2.4133,2.4131,2.4132,248800000.0
2007-04-30 20:04:00,2.4132,2.4135,2.4132,2.4133,196000000.0
2007-04-30 20:05:00,2.4134,2.4134,2.4133,2.41335,97600000.0
2007-04-30 20:06:00,2.4133,2.41335,2.4131,2.4131,190000000.0
2007-04-30 20:07:00,2.4132,2.4133,2.4131,2.4133,182800000.0
2007-04-30 20:08:00,2.4133,2.4133,2.4132,2.4132,84800000.0
2007-04-30 20:09:00,2.4132,2.4132,2.4132,2.4132,31200000.0
2007-04-30 20:10:00,2.4132,2.4133,2.4132,2.4132,35200000.0
2007-04-30 20:11:00,2.4133,2.4134,2.41325,2.4134,52800000.0
2007-04-30 20:12:00,2.4135,2.4135,2.41345,2.41345,22400000.0
2007-04-30 20:13:00,2.4135,2.4135,2.41345,2.41345,16800000.0
2007-04-30 20:14:00,2.4134,2.4135,2.4133,2.4134,154500000.0
2007-04-30 20:15:00,2.41345,2.4135,2.4132,2.4133,146100000.0
2007-04-30 20:16:00,2.41325,2.41325,2.41325,2.41325,4000000.0
2007-04-30 20:17:00,2.4132,2.4134,2.4132,2.4134,22400000.0
2007-04-30 20:18:00,2.4134,2.4134,2.4133,2.4134,265600000.0
2007-04-30 20:19:00,2.4133,2.4136,2.4133,2.4136,152000000.0
2007-04-30 20:20:00,2.4136,2.4139,2.41355,2.41365,145600000.0
2007-04-30 20:21:00,2.41365,2.4137,2.4135,2.4135,117600000.0
2007-04-30 20:22:00,2.4135,2.4136,2.4135,2.4136,108400000.0
2007-04-30 20:23:00,2.41355,2.4136,2.41355,2.4136,54400000.0
2007-04-30 20:24:00,2.4136,2.4136,2.4136,2.4136,26400000.0
2007-04-30 20:25:00,2.4136,2.4138,2.4135,2.4137,183200000.0
2007-04-30 20:26:00,2.4137,2.4138,2.4136,2.4136,111200000.0
2007-04-30 20:27:00,2.41365,2.4142,2.41365,2.4138,131000002.0
2007-04-30 20:28:00,2.4139,2.4139,2.4136,2.4137,223500000.0
2007-04-30 20:29:00,2.4138,2.4141,2.4138,2.41395,110400000.0
2007-04-30 20:30:00,2.414,2.414,2.4137,2.41385,224000000.0
2007-04-30 20:31:00,2.4138,2.41385,2.4137,2.41375,158800000.0
2007-04-30 20:32:00,2.4138,2.4138,2.4137,2.4138,36800000.0
2007-04-30 20:33:00,2.4139,2.414,2.4139,2.414,16800000.0
2007-04-30 20:34:00,2.414,2.414,2.4137,2.4137,59200000.0
2007-04-30 20:35:00,2.4138,2.4138,2.4136,2.4137,109600000.0
2007-04-30 20:36:00,2.4138,2.4138,2.41365,2.4137,92000000.0
2007-04-30 20:37:00,2.4139,2.4142,2.4138,2.4139,245600000.0
2007-04-30 20:38:00,2.41395,2.4144,2.4136,2.414,448400000.0
2007-04-30 20:39:00,2.4138,2.414,2.4135,2.4138,151600000.0
2007-04-30 20:40:00,2.414,2.4141,2.4137,2.4138,172400000.0
2007-04-30 20:41:00,2.4138,2.4142,2.4138,2.4142,131900000.0
2007-04-30 20:42:00,2.414,2.4142,2.414,2.4142,67200000.0
2007-04-30 20:43:00,2.4141,2.4141,2.41385,2.4139,41600000.0
2007-04-30 20:44:00,2.4137,2.414,2.4137,2.4139,143600000.0
2007-04-30 20:45:00,2.4139,2.4144,2.4139,2.4141,120900000.0
2007-04-30 20:46:00,2.4141,2.4145,2.4139,2.4142,221400000.0
2007-04-30 20:47:00,2.4142,2.4146,2.4142,2.4144,191100000.0
2007-04-30 20:48:00,2.4143,2.4145,2.4142,2.4145,149600000.0
2007-04-30 20:49:00,2.4144,2.4148,2.4144,2.4148,82400000.0
2007-04-30 20:50:00,2.4148,2.4148,2.4148,2.4148,16000000.0
2007-04-30 20:51:00,2.4148,2.4148,2.41455,2.4146,76000000.0
2007-04-30 20:52:00,2.4146,2.41475,2.4143,2.4144,230400000.0
2007-04-30 20:53:00,2.4144,2.4145,2.4143,2.41445,112000000.0
2007-04-30 20:54:00,2.41445,2.4148,2.41425,2.4144,219200000.0
2007-04-30 20:55:00,2.4144,2.4146,2.41425,2.4146,61600000.0
2007-04-30 20:56:00,2.4145,2.4145,2.4141,2.4141,147200000.0
2007-04-30 20:57:00,2.4141,2.4143,2.4139,2.4139,87200000.0
2007-04-30 20:58:00,2.4139,2.4141,2.4138,2.414,220300000.0
2007-04-30 20:59:00,2.414,2.4145,2.414,2.4143,285500000.0
2007-04-30 21:00:00,2.4143,2.4145,2.414,2.4144,363200000.0
2007-04-30 21:01:00,2.4144,2.4144,2.4142,2.41425,70400000.0
2007-04-30 21:02:00,2.41425,2.4144,2.4142,2.4142,48800000.0
2007-04-30 21:03:00,2.4143,2.41455,2.41425,2.41455,47200000.0
2007-04-30 21:04:00,2.41445,2.4145,2.4144,2.4144,39200000.0
2007-04-30 21:05:00,2.4144,2.4144,2.414,2.414,48000000.0
2007-04-30 21:06:00,2.414,2.41405,2.4138,2.4139,139200000.0
2007-04-30 21:07:00,2.4139,2.414,2.41365,2.4139,130400000.0
2007-04-30 21:08:00,2.4139,2.41395,2.4138,2.41395,59200000.0
2007-04-30 21:09:00,2.4141,2.41425,2.4139,2.41425,108400000.0
2007-04-30 21:10:00,2.4143,2.41435,2.4141,2.41415,79200000.0
2007-04-30 21:11:00,2.41415,2.41425,2.41415,2.41425,48800000.0
2007-04-30 21:12:00,2.4143,2.4143,2.4142,2.41425,38400000.0
2007-04-30 21:13:00,2.4142,2.4142,2.4142,2.4142,19200000.0
2007-04-30 21:14:00,2.4143,2.4143,2.414,2.4142,104000000.0
2007-04-30 21:15:00,2.4143,2.4143,2.4142,2.4143,43600000.0
2007-04-30 21:16:00,2.41415,2.41435,2.4141,2.41425,46400000.0
2007-04-30 21:17:00,2.4143,2.41465,2.4143,2.41455,25600000.0
2007-04-30 21:18:00,2.4146,2.415,2.4145,2.4149,249500000.0
2007-04-30 21:19:00,2.415,2.4154,2.4144,2.4152,548899998.0
2007-04-30 21:20:00,2.4152,2.4152,2.4149,2.4152,102300000.0
2007-04-30 21:21:00,2.4152,2.4152,2.4148,2.4149,311099999.0
2007-04-30 21:22:00,2.415,2.4151,2.4144,2.4144,252500000.0
2007-04-30 21:23:00,2.4147,2.4148,2.4145,2.4147,159600000.0
2007-04-30 21:24:00,2.4147,2.41495,2.41465,2.41485,216500000.0
2007-04-30 21:25:00,2.41485,2.41515,2.4148,2.4151,299700000.0
2007-04-30 21:26:00,2.4151,2.41535,2.41495,2.415,267100000.0
2007-04-30 21:27:00,2.415,2.41525,2.4148,2.41515,180000000.0
2007-04-30 21:28:00,2.4151,2.4152,2.415,2.4152,84000000.0
2007-04-30 21:29:00,2.4151,2.4151,2.415,2.415,75200000.0
2007-04-30 21:30:00,2.415,2.415,2.4147,2.4148,110600000.0
2007-04-30 21:31:00,2.41429,2.41445,2.414,2.414,184400000.0
2007-04-30 21:32:00,2.41485,2.41495,2.4147,2.4147,46400000.0
2007-04-30 21:33:00,2.4147,2.41485,2.41445,2.41445,80000000.0
2007-04-30 21:34:00,2.4144,2.4144,2.4141,2.4142,249700000.0
2007-04-30 21:35:00,2.4141,2.4144,2.4141,2.4142,120900000.0
2007-04-30 21:36:00,2.4142,2.41435,2.4141,2.4143,126400000.0
2007-04-30 21:37:00,2.4143,2.41445,2.4143,2.4143,88800000.0
2007-04-30 21:38:00,2.4143,2.4143,2.414,2.4141,89700000.0
2007-04-30 21:39:00,2.414,2.41435,2.4139,2.41395,169200000.0
2007-04-30 21:40:00,2.414,2.4142,2.41395,2.4141,150400000.0
2007-04-30 21:41:00,2.4141,2.41465,2.414,2.4146,434000001.0
2007-04-30 21:42:00,2.4148,2.415,2.4148,2.4148,82400000.0
2007-04-30 21:43:00,2.4148,2.415,2.4147,2.4148,176800000.0
2007-04-30 21:44:00,2.4148,2.415,2.4148,2.415,84800000.0
2007-04-30 21:45:00,2.415,2.4152,2.41495,2.415,196000000.0
2007-04-30 21:46:00,2.41505,2.4151,2.415,2.415,80000000.0
2007-04-30 21:47:00,2.415,2.415,2.41475,2.4148,112800000.0
2007-04-30 21:48:00,2.4148,2.415,2.41465,2.41475,119200000.0
2007-04-30 21:49:00,2.41475,2.4149,2.4146,2.4149,147200000.0
2007-04-30 21:50:00,2.4149,2.41505,2.41455,2.4147,306800000.0
2007-04-30 21:51:00,2.4148,2.4149,2.4147,2.4148,148800000.0
2007-04-30 21:52:00,2.415,2.415,2.4147,2.4148,46900000.0
2007-04-30 21:53:00,2.4148,2.4149,2.41475,2.4148,29700000.0
2007-04-30 21:54:00,2.4148,2.4152,2.4148,2.415,139800000.0
2007-04-30 21:55:00,2.415,2.4151,2.41495,2.41495,61100000.0
2007-04-30 21:56:00,2.415,2.415,2.415,2.415,25800000.0
2007-04-30 21:57:00,2.415,2.4152,2.41495,2.4152,128700000.0
2007-04-30 21:58:00,2.4151,2.41525,2.415,2.4152,252000000.0
2007-04-30 21:59:00,2.4151,2.4151,2.41495,2.415,50900000.0
2007-04-30 22:00:00,2.415,2.415,2.4147,2.41475,203100000.0
2007-04-30 22:01:00,2.4147,2.4148,2.4146,2.4146,81200000.0
2007-04-30 22:02:00,2.4146,2.41465,2.4145,2.4145,161400000.0
2007-04-30 22:03:00,2.4145,2.4146,2.4145,2.4146,21600000.0
2007-04-30 22:04:00,2.4146,2.4146,2.41435,2.41435,78800000.0
2007-04-30 22:05:00,2.41455,2.4146,2.41445,2.4145,44000000.0
2007-04-30 22:06:00,2.4145,2.4145,2.4144,2.41445,168000000.0
2007-04-30 22:07:00,2.41445,2.4146,2.4143,2.4143,139200000.0
2007-04-30 22:08:00,2.4143,2.4144,2.4141,2.4141,366799997.0
2007-04-30 22:09:00,2.4142,2.4144,2.41415,2.4143,134100000.0
2007-04-30 22:10:00,2.4143,2.41435,2.4143,2.41435,18400000.0
2007-04-30 22:11:00,2.4143,2.41435,2.4141,2.41415,66800000.0
2007-04-30 22:12:00,2.4142,2.4146,2.4141,2.41425,284400000.0
2007-04-30 22:13:00,2.4144,2.4144,2.41415,2.41425,115200000.0
2007-04-30 22:14:00,2.41425,2.4143,2.4141,2.4141,96799999.0
2007-04-30 22:15:00,2.4142,2.41435,2.414,2.4141,139700000.0
2007-04-30 22:16:00,2.41425,2.4144,2.4141,2.41415,156200000.0
2007-04-30 22:17:00,2.4142,2.4143,2.4141,2.4141,130400000.0
2007-04-30 22:18:00,2.4141,2.4142,2.4138,2.414,149200000.0
2007-04-30 22:19:00,2.414,2.4141,2.4139,2.414,138400000.0
2007-04-30 22:20:00,2.414,2.4141,2.4137,2.4138,118100000.0
2007-04-30 22:21:00,2.4138,2.41405,2.4138,2.41405,100000000.0
2007-04-30 22:22:00,2.41405,2.41405,2.4139,2.41395,87200000.0
2007-04-30 22:23:00,2.4139,2.4141,2.4138,2.4139,147200000.0
2007-04-30 22:24:00,2.4139,2.4142,2.4139,2.4142,111800000.0
2007-04-30 22:25:00,2.4142,2.41425,2.4141,2.41415,93500000.0
2007-04-30 22:26:00,2.41415,2.41415,2.4141,2.4141,33600000.0
2007-04-30 22:27:00,2.4141,2.41415,2.41395,2.414,135200000.0
2007-04-30 22:28:00,2.414,2.414,2.4139,2.414,117200000.0
2007-04-30 22:29:00,2.414,2.4142,2.41395,2.414,113600000.0
2007-04-30 22:30:00,2.414,2.41405,2.4134,2.4138,138800000.0
2007-04-30 22:31:00,2.4138,2.4141,2.4138,2.4141,17200000.0
2007-04-30 22:32:00,2.414,2.414,2.4139,2.4139,8400000.0
2007-04-30 22:33:00,2.4139,2.4139,2.4135,2.4135,55600000.0
2007-04-30 22:34:00,2.41355,2.41375,2.4132,2.41375,183700000.0
2007-04-30 22:35:00,2.4138,2.4139,2.41375,2.4139,17600000.0
2007-04-30 22:36:00,2.4139,2.41395,2.4139,2.4139,44800000.0
2007-04-30 22:37:00,2.4139,2.4139,2.4139,2.4139,11200000.0
2007-04-30 22:38:00,2.4137,2.4139,2.4136,2.4136,43600000.0
2007-04-30 22:39:00,2.4138,2.41405,2.4138,2.41405,47200000.0
2007-04-30 22:40:00,2.414,2.41405,2.4137,2.4137,92800000.0
2007-04-30 22:41:00,2.4137,2.41395,2.4136,2.4136,106400000.0
2007-04-30 22:42:00,2.4137,2.41465,2.41365,2.41425,301600000.0
2007-04-30 22:43:00,2.4143,2.4143,2.414,2.414,78400000.0
2007-04-30 22:44:00,2.414,2.41415,2.414,2.41415,31200000.0
2007-04-30 22:45:00,2.41415,2.41425,2.41395,2.41415,148800000.0
2007-04-30 22:46:00,2.4141,2.41425,2.41385,2.41405,164600000.0
2007-04-30 22:47:00,2.414,2.4141,2.41375,2.41375,180000000.0
2007-04-30 22:48:00,2.41375,2.41375,2.4132,2.4134,161600000.0
2007-04-30 22:49:00,2.4134,2.41345,2.41305,2.4131,156400000.0
2007-04-30 22:50:00,2.4131,2.4131,2.413,2.413,79200000.0
2007-04-30 22:51:00,2.413,2.41315,2.4127,2.4128,104999999.0
2007-04-30 22:52:00,2.4128,2.4131,2.4127,2.413,160800000.0
2007-04-30 22:53:00,2.413,2.41305,2.4129,2.413,110400000.0
2007-04-30 22:54:00,2.413,2.4133,2.413,2.4131,44000000.0
2007-04-30 22:55:00,2.41253,2.41284,2.41247,2.41268,32000000.0
2007-04-30 22:56:00,2.4131,2.41325,2.4131,2.41325,56600000.0
2007-04-30 22:57:00,2.41325,2.41365,2.41315,2.4135,104800000.0
2007-04-30 22:58:00,2.4136,2.41365,2.4135,2.4136,93600000.0
2007-04-30 22:59:00,2.4136,2.414,2.4136,2.4138,39200000.0
2007-04-30 23:00:00,2.4138,2.4139,2.4137,2.4137,32800000.0
2007-04-30 23:01:00,2.4137,2.4137,2.4133,2.4133,33600000.0
2007-04-30 23:02:00,2.4134,2.4136,2.4132,2.4134,68700000.0
2007-04-30 23:03:00,2.4134,2.4136,2.4131,2.4131,48000000.0
2007-04-30 23:04:00,2.413,2.4133,2.413,2.4133,14400000.0
2007-04-30 23:05:00,2.4133,2.4136,2.4133,2.4136,14400000.0
2007-04-30 23:06:00,2.4135,2.4137,2.4135,2.4137,13600000.0
2007-04-30 23:07:00,2.4138,2.4138,2.4134,2.4135,21400000.0
2007-04-30 23:08:00,2.4135,2.4137,2.4134,2.4137,20700000.0
2007-04-30 23:09:00,2.4137,2.4137,2.4137,2.4137,4000000.0
2007-04-30 23:10:00,2.4137,2.414,2.4137,2.414,30300000.0
2007-04-30 23:11:00,2.41341,2.41376,2.41336,2.41351,71200000.0
2007-04-30 23:12:00,2.414,2.4141,2.414,2.4141,11200000.0
2007-04-30 23:13:00,2.4141,2.4141,2.4138,2.4139,30400000.0
2007-04-30 23:14:00,2.4139,2.4139,2.4137,2.4137,70700000.0
2007-04-30 23:15:00,2.4137,2.41405,2.4137,2.41405,81400000.0
2007-04-30 23:16:00,2.41405,2.41405,2.41375,2.41375,36800000.0
2007-04-30 23:17:00,2.4138,2.4138,2.41375,2.4138,46400000.0
2007-04-30 23:18:00,2.41357,2.41377,2.41325,2.41368,58100000.0
2007-04-30 23:19:00,2.4138,2.4138,2.4136,2.4136,56500000.0
2007-04-30 23:20:00,2.4136,2.4136,2.4134,2.4134,24700000.0
2007-04-30 23:21:00,2.4134,2.41365,2.4134,2.4134,133600000.0
2007-04-30 23:22:00,2.4135,2.4135,2.4135,2.4135,10400000.0
2007-04-30 23:23:00,2.4135,2.4136,2.4134,2.4134,69600000.0
2007-04-30 23:24:00,2.4134,2.4134,2.41325,2.41325,63200000.0
2007-04-30 23:25:00,2.41335,2.41375,2.41335,2.41375,35200000.0
2007-04-30 23:26:00,2.41375,2.4139,2.4136,2.4136,84800000.0
2007-04-30 23:27:00,2.41375,2.41395,2.4136,2.41395,124700001.0
2007-04-30 23:28:00,2.4139,2.41405,2.4139,2.41405,22400000.0
2007-04-30 23:29:00,2.4141,2.41425,2.4141,2.41425,16800000.0
2007-04-30 23:30:00,2.4142,2.41435,2.4142,2.41435,27200000.0
2007-04-30 23:31:00,2.41379,2.41386,2.4137,2.4137,20000000.0
2007-04-30 23:32:00,2.4143,2.4143,2.4135,2.41385,118600000.0
2007-04-30 23:33:00,2.4137,2.4141,2.4131,2.4141,181300000.0
2007-04-30 23:34:00,2.41415,2.41415,2.4139,2.41415,70400000.0
2007-04-30 23:35:00,2.4141,2.4141,2.41405,2.4141,16800000.0
2007-04-30 23:36:00,2.41415,2.41415,2.4138,2.414,63200000.0
2007-04-30 23:37:00,2.414,2.4142,2.4134,2.4134,105500000.0
2007-04-30 23:38:00,2.4134,2.4137,2.41335,2.4136,222300000.0
2007-04-30 23:39:00,2.4136,2.4136,2.4134,2.4134,21600000.0
2007-04-30 23:40:00,2.41345,2.414,2.4134,2.41355,120700000.0
2007-04-30 23:41:00,2.41355,2.4137,2.41335,2.41345,100800000.0
2007-04-30 23:42:00,2.4136,2.41375,2.41335,2.4134,84600000.0
2007-04-30 23:43:00,2.4134,2.4137,2.41325,2.4135,54400000.0
2007-04-30 23:44:00,2.4135,2.41365,2.4132,2.4135,149500000.0
2007-04-30 23:45:00,2.4135,2.41365,2.4132,2.4134,104100000.0
2007-04-30 23:46:00,2.4135,2.4135,2.41345,2.41345,4800000.0
2007-04-30 23:47:00,2.4138,2.41535,2.4136,2.41395,227800000.0
2007-04-30 23:48:00,2.4141,2.41435,2.41365,2.4143,136100000.0
2007-04-30 23:49:00,2.4143,2.4148,2.4143,2.4144,56700000.0
2007-04-30 23:50:00,2.4144,2.4144,2.4139,2.4141,184800000.0
2007-04-30 23:51:00,2.4141,2.4143,2.414,2.4143,45500001.0
2007-04-30 23:52:00,2.41435,2.41435,2.414,2.414,65600000.0
2007-04-30 23:53:00,2.4141,2.4143,2.4135,2.4138,275600001.0
2007-04-30 23:54:00,2.41385,2.414,2.41375,2.4138,54200000.0
2007-04-30 23:55:00,2.4138,2.4138,2.4137,2.4137,68000000.0
2007-04-30 23:56:00,2.4136,2.4136,2.4135,2.4135,60400000.0
2007-04-30 23:57:00,2.4135,2.4135,2.4134,2.4134,8000000.0
2007-04-30 23:58:00,2.4135,2.4138,2.4135,2.4138,66300000.0
2007-04-30 23:59:00,2.4139,2.41475,2.4138,2.4141,256300000.0
2007-05-01 00:00:00,2.4141,2.4141,2.41375,2.414,158600000.0
2007-05-01 00:01:00,2.41395,2.41395,2.4136,2.4137,83200000.0
2007-05-01 00:02:00,2.41327,2.41363,2.41317,2.41363,104000000.0
2007-05-01 00:03:00,2.4139,2.4139,2.4137,2.4137,12800000.0
2007-05-01 00:04:00,2.41348,2.41381,2.41346,2.41372,264800000.0
2007-05-01 00:05:00,2.414,2.414,2.414,2.414,800000.0
2007-05-01 00:06:00,2.41357,2.4136,2.41336,2.41351,45500000.0
2007-05-01 00:07:00,2.414,2.414,2.414,2.414,4800000.0
2007-05-01 00:08:00,2.414,2.414,2.4136,2.4136,35200000.0
2007-05-01 00:09:00,2.4136,2.4136,2.4135,2.4135,32400000.0
2007-05-01 00:10:00,2.4135,2.41355,2.4134,2.4134,22400000.0
2007-05-01 00:11:00,2.41345,2.4135,2.41345,2.4135,20000000.0
2007-05-01 00:12:00,2.4135,2.41355,2.4133,2.41345,65600000.0
2007-05-01 00:13:00,2.41345,2.414,2.41335,2.4134,40000000.0
2007-05-01 00:14:00,2.4134,2.4149,2.4134,2.41455,552300000.0
2007-05-01 00:15:00,2.4144,2.41475,2.414,2.4145,194700000.0
2007-05-01 00:16:00,2.4145,2.4146,2.4145,2.4146,9600000.0
2007-05-01 00:17:00,2.4147,2.4147,2.4146,2.4147,7200000.0
2007-05-01 00:18:00,2.4147,2.4147,2.4146,2.4147,60800000.0
2007-05-01 00:19:00,2.4148,2.4149,2.4148,2.4149,36800000.0
2007-05-01 00:20:00,2.415,2.4151,2.4148,2.4148,399200000.0
2007-05-01 00:21:00,2.4148,2.4148,2.41465,2.4148,57600000.0
2007-05-01 00:22:00,2.4148,2.4148,2.41465,2.41465,45600000.0
2007-05-01 00:23:00,2.41465,2.41465,2.4138,2.4138,136600000.0
2007-05-01 00:24:00,2.4139,2.4141,2.4138,2.4141,19900000.0
2007-05-01 00:25:00,2.4138,2.4141,2.4138,2.414,14000000.0
2007-05-01 00:26:00,2.4141,2.4141,2.4136,2.4136,13200000.0
2007-05-01 00:27:00,2.41318,2.41332,2.41312,2.41322,80800000.0
2007-05-01 00:28:00,2.41355,2.41355,2.41325,2.4134,62300000.0
2007-05-01 00:29:00,2.4131,2.41313,2.41305,2.41309,57900000.0
2007-05-01 00:30:00,2.41292,2.41309,2.41289,2.41303,59000000.0
2007-05-01 00:31:00,2.4133,2.4133,2.4132,2.41325,24000000.0
2007-05-01 00:32:00,2.4132,2.4133,2.4127,2.4129,68000000.0
2007-05-01 00:33:00,2.4129,2.413,2.4128,2.413,105400000.0
2007-05-01 00:34:00,2.41305,2.4131,2.4128,2.413,149000000.0
2007-05-01 00:35:00,2.413,2.413,2.41285,2.41285,19200000.0
2007-05-01 00:36:00,2.41285,2.4129,2.4127,2.4127,144400000.0
2007-05-01 00:37:00,2.41275,2.41275,2.4127,2.4127,16000000.0
2007-05-01 00:38:00,2.4127,2.4128,2.4127,2.41275,21600000.0
2007-05-01 00:39:00,2.41275,2.41275,2.4127,2.4127,24000000.0
2007-05-01 00:40:00,2.4127,2.4127,2.4127,2.4127,9600000.0
2007-05-01 00:41:00,2.4127,2.4127,2.4127,2.4127,2400000.0
2007-05-01 00:42:00,2.4127,2.4127,2.4126,2.4126,11600000.0
2007-05-01 00:43:00,2.4126,2.4127,2.4118,2.4122,63200001.0
2007-05-01 00:44:00,2.41205,2.4123,2.41205,2.4123,6400000.0
2007-05-01 00:45:00,2.41195,2.41195,2.41195,2.41195,12000000.0
2007-05-01 00:46:00,2.4121,2.41225,2.4121,2.41215,32000000.0
2007-05-01 00:47:00,2.4123,2.4125,2.41225,2.4124,16000000.0
2007-05-01 00:48:00,2.4123,2.41275,2.4122,2.41245,100300000.0
2007-05-01 00:49:00,2.41245,2.41255,2.4122,2.4122,135300000.0
2007-05-01 00:50:00,2.41225,2.41225,2.4122,2.41225,12800000.0
2007-05-01 00:51:00,2.4122,2.41255,2.41215,2.41255,38400000.0
2007-05-01 00:52:00,2.4125,2.4127,2.4125,2.4126,42500000.0
2007-05-01 00:53:00,2.4126,2.4129,2.4124,2.4124,155700000.0
2007-05-01 00:54:00,2.41211,2.41222,2.41184,2.41184,95200000.0
2007-05-01 00:55:00,2.41203,2.41213,2.41177,2.41208,129400000.0
2007-05-01 00:56:00,2.4121,2.41227,2.41188,2.41212,174200000.0
2007-05-01 00:57:00,2.41202,2.41224,2.4119,2.4119,170200000.0
2007-05-01 00:58:00,2.41223,2.41223,2.412,2.4122,85600000.0
2007-05-01 00:59:00,2.4125,2.4125,2.4125,2.4125,16000000.0
2007-05-01 01:00:00,2.41245,2.41245,2.4124,2.4124,8800000.0
2007-05-01 01:01:00,2.4124,2.4124,2.4123,2.4123,12800000.0
2007-05-01 01:02:00,2.4123,2.41245,2.41225,2.41245,47900000.0
2007-05-01 01:03:00,2.41245,2.41245,2.4123,2.41235,16800000.0
2007-05-01 01:04:00,2.4123,2.4124,2.4123,2.4123,44000000.0
2007-05-01 01:05:00,2.41235,2.41235,2.41215,2.4122,61600000.0
2007-05-01 01:06:00,2.4122,2.4122,2.4121,2.4121,9600000.0
2007-05-01 01:07:00,2.41215,2.41225,2.41215,2.4122,29600000.0
2007-05-01 01:08:00,2.4122,2.4122,2.4117,2.41205,26100000.0
2007-05-01 01:09:00,2.4122,2.4122,2.41215,2.41215,21600000.0
2007-05-01 01:10:00,2.4122,2.4122,2.4121,2.41215,44800000.0
2007-05-01 01:11:00,2.4122,2.4122,2.4122,2.4122,10400000.0
2007-05-01 01:12:00,2.4124,2.4124,2.4124,2.4124,1600000.0
2007-05-01 01:13:00,2.4124,2.41245,2.4123,2.41235,47200000.0
2007-05-01 01:14:00,2.4124,2.4125,2.4123,2.4123,49600000.0
2007-05-01 01:15:00,2.41201,2.41204,2.41168,2.41168,82200000.0
2007-05-01 01:16:00,2.4125,2.4127,2.4125,2.4127,44800000.0
2007-05-01 01:17:00,2.4127,2.4127,2.4125,2.4125,24000000.0
2007-05-01 01:18:00,2.4125,2.4127,2.4125,2.4125,76000000.0
2007-05-01 01:19:00,2.4125,2.4125,2.4125,2.4125,12000000.0
2007-05-01 01:20:00,2.4125,2.4125,2.4125,2.4125,36000000.0
2007-05-01 01:21:00,2.4125,2.4125,2.4123,2.41235,28000000.0
2007-05-01 01:22:00,2.4125,2.4125,2.4125,2.4125,20000000.0
2007-05-01 01:23:00,2.41235,2.4125,2.4122,2.4125,62400000.0
2007-05-01 01:24:00,2.4127,2.4128,2.4127,2.4128,97600000.0
2007-05-01 01:25:00,2.4128,2.4129,2.41255,2.4129,45600000.0
2007-05-01 01:26:00,2.41254,2.41254,2.41237,2.41242,34400000.0
2007-05-01 01:27:00,2.41254,2.41266,2.41239,2.41239,65600000.0
2007-05-01 01:28:00,2.4129,2.4129,2.4129,2.4129,16000000.0
2007-05-01 01:29:00,2.41275,2.4129,2.4127,2.4127,65600000.0
2007-05-01 01:30:00,2.4127,2.4128,2.4124,2.41265,76800000.0
2007-05-01 01:31:00,2.4128,2.4128,2.4128,2.4128,40000000.0
2007-05-01 01:32:00,2.4128,2.4128,2.4128,2.4128,89600000.0
2007-05-01 01:33:00,2.4128,2.4128,2.4128,2.4128,12000000.0
2007-05-01 01:34:00,2.4128,2.4129,2.41265,2.41285,68000000.0
2007-05-01 01:35:00,2.4129,2.4129,2.4128,2.4128,45900000.0
2007-05-01 01:36:00,2.4128,2.413,2.4128,2.413,58300000.0
2007-05-01 01:37:00,2.413,2.413,2.4128,2.4128,79000000.0
2007-05-01 01:38:00,2.4129,2.4129,2.4129,2.4129,5600000.0
2007-05-01 01:39:00,2.41259,2.41259,2.41233,2.41233,7200000.0
2007-05-01 01:40:00,2.41254,2.41255,2.41228,2.41228,33600000.0
2007-05-01 01:41:00,2.4128,2.41285,2.4124,2.4128,130400000.0
2007-05-01 01:42:00,2.4127,2.4128,2.4126,2.4127,56000000.0
2007-05-01 01:43:00,2.4128,2.41315,2.4127,2.41315,103200000.0
2007-05-01 01:44:00,2.4131,2.4131,2.4128,2.41285,148800000.0
2007-05-01 01:45:00,2.4129,2.41305,2.41285,2.41295,46500000.0
2007-05-01 01:46:00,2.41254,2.41263,2.4125,2.41263,8700000.0
2007-05-01 01:47:00,2.413,2.41305,2.41285,2.41305,130400000.0
2007-05-01 01:48:00,2.413,2.41315,2.4129,2.413,121600000.0
2007-05-01 01:49:00,2.4131,2.4131,2.4128,2.4131,32800000.0
2007-05-01 01:50:00,2.4131,2.4131,2.41305,2.41305,8000000.0
2007-05-01 01:51:00,2.4131,2.41315,2.4129,2.41295,45400000.0
2007-05-01 01:52:00,2.4129,2.4129,2.4129,2.4129,20600000.0
2007-05-01 01:53:00,2.4129,2.4129,2.4128,2.4128,44000000.0
2007-05-01 01:54:00,2.4128,2.4128,2.4125,2.4126,183900000.0
2007-05-01 01:55:00,2.41207,2.4122,2.41201,2.41201,62800000.0
2007-05-01 01:56:00,2.4126,2.4127,2.4124,2.4124,146900000.0
2007-05-01 01:57:00,2.4126,2.4126,2.4125,2.4126,72000000.0
2007-05-01 01:58:00,2.4126,2.4126,2.4126,2.4126,12000000.0
2007-05-01 01:59:00,2.4125,2.4125,2.4124,2.4124,24800000.0
2007-05-01 02:00:00,2.4125,2.4125,2.4124,2.4124,28800000.0
2007-05-01 02:01:00,2.4124,2.4125,2.4122,2.41235,175700000.0
2007-05-01 02:02:00,2.4123,2.4126,2.4123,2.4126,62700000.0
2007-05-01 02:03:00,2.4123,2.413,2.4123,2.413,41500000.0
2007-05-01 02:04:00,2.413,2.413,2.4126,2.4126,50800000.0
2007-05-01 02:05:00,2.4129,2.41295,2.4126,2.41295,129600000.0
2007-05-01 02:06:00,2.41295,2.413,2.4129,2.413,59200000.0
2007-05-01 02:07:00,2.413,2.413,2.4126,2.413,48500000.0
2007-05-01 02:08:00,2.413,2.4131,2.4127,2.4131,94700000.0
2007-05-01 02:09:00,2.4131,2.41315,2.4129,2.4129,48800000.0
2007-05-01 02:10:00,2.4129,2.41305,2.4127,2.413,99700000.0
2007-05-01 02:11:00,2.413,2.413,2.4128,2.413,52600000.0
2007-05-01 02:12:00,2.41295,2.413,2.41275,2.41275,76000000.0
2007-05-01 02:13:00,2.413,2.413,2.4126,2.4126,12700000.0
2007-05-01 02:14:00,2.413,2.4132,2.4129,2.4129,114400000.0
2007-05-01 02:15:00,2.41295,2.41305,2.4121,2.4121,116800000.0
2007-05-01 02:16:00,2.4124,2.4126,2.41235,2.4126,27200000.0
2007-05-01 02:17:00,2.4126,2.4126,2.4123,2.4124,45500000.0
2007-05-01 02:18:00,2.41202,2.41203,2.4116,2.41192,213700000.0
2007-05-01 02:19:00,2.4124,2.4127,2.4124,2.4127,35200000.0
2007-05-01 02:20:00,2.4127,2.4127,2.4127,2.4127,800000.0
2007-05-01 02:21:00,2.41265,2.41265,2.41255,2.4126,30400000.0
2007-05-01 02:22:00,2.4126,2.4126,2.4126,2.4126,8000000.0
2007-05-01 02:23:00,2.4126,2.4126,2.41245,2.41245,53600000.0
2007-05-01 02:24:00,2.4122,2.41245,2.4122,2.4123,47200000.0
2007-05-01 02:25:00,2.4123,2.4123,2.4122,2.4123,32800000.0
2007-05-01 02:26:00,2.4123,2.4123,2.4119,2.4121,74800000.0
2007-05-01 02:27:00,2.4121,2.4124,2.4119,2.4124,34300000.0
2007-05-01 02:28:00,2.4124,2.41245,2.4124,2.4124,32800000.0
2007-05-01 02:29:00,2.4124,2.4124,2.4124,2.4124,36800000.0
2007-05-01 02:30:00,2.41188,2.41223,2.41174,2.41223,51200000.0
2007-05-01 02:31:00,2.4124,2.4124,2.4124,2.4124,19200000.0
2007-05-01 02:32:00,2.4124,2.4124,2.4122,2.4122,58400000.0
2007-05-01 02:33:00,2.4122,2.4122,2.4122,2.4122,44800000.0
2007-05-01 02:34:00,2.4122,2.4123,2.4119,2.4123,44000000.0
2007-05-01 02:35:00,2.4123,2.4124,2.41225,2.4124,25600000.0
2007-05-01 02:36:00,2.4122,2.4124,2.4122,2.4124,50400000.0
2007-05-01 02:37:00,2.41235,2.41235,2.4122,2.4122,36800000.0
2007-05-01 02:38:00,2.41172,2.41175,2.41117,2.41175,68000000.0
2007-05-01 02:39:00,2.4122,2.4122,2.4119,2.4119,152600000.0
2007-05-01 02:40:00,2.4119,2.4121,2.4119,2.4119,34400000.0
2007-05-01 02:41:00,2.4121,2.4121,2.412,2.412,21600000.0
2007-05-01 02:42:00,2.412,2.41205,2.4119,2.412,170900000.0
2007-05-01 02:43:00,2.4122,2.4122,2.412,2.412,26400000.0
2007-05-01 02:44:00,2.4117,2.41215,2.4117,2.412,81500000.0
2007-05-01 02:45:00,2.4121,2.41215,2.4121,2.41215,20000000.0
2007-05-01 02:46:00,2.4123,2.41235,2.4122,2.4123,22400000.0
2007-05-01 02:47:00,2.41185,2.41188,2.41163,2.41182,16800000.0
2007-05-01 02:48:00,2.4123,2.4123,2.41215,2.41215,7200000.0
2007-05-01 02:49:00,2.41127,2.41175,2.41127,2.41169,27800000.0
2007-05-01 02:50:00,2.4121,2.4121,2.412,2.4121,37600000.0
2007-05-01 02:51:00,2.4121,2.4121,2.4121,2.4121,8000000.0
2007-05-01 02:52:00,2.4123,2.4124,2.41215,2.4122,54600000.0
2007-05-01 02:53:00,2.4123,2.41285,2.4123,2.4126,118600000.0
2007-05-01 02:54:00,2.4126,2.4131,2.4126,2.4127,171400000.0
2007-05-01 02:55:00,2.4127,2.41295,2.4127,2.41275,236800000.0
2007-05-01 02:56:00,2.4128,2.4128,2.4126,2.4126,74600000.0
2007-05-01 02:57:00,2.4127,2.4127,2.4123,2.41265,73500000.0
2007-05-01 02:58:00,2.4127,2.4128,2.4127,2.4128,46400000.0
2007-05-01 02:59:00,2.4125,2.4129,2.4125,2.4129,57500000.0
2007-05-01 03:00:00,2.4129,2.41325,2.4129,2.4131,68000000.0
2007-05-01 03:01:00,2.41315,2.4133,2.4131,2.41325,76000000.0
2007-05-01 03:02:00,2.4132,2.41335,2.413,2.41325,144000000.0
2007-05-01 03:03:00,2.4132,2.41325,2.4127,2.413,205400000.0
2007-05-01 03:04:00,2.413,2.41315,2.4126,2.413,153300000.0
2007-05-01 03:05:00,2.413,2.4132,2.4127,2.41295,131200000.0
2007-05-01 03:06:00,2.4129,2.4135,2.4129,2.4131,146100000.0
2007-05-01 03:07:00,2.4131,2.4133,2.4131,2.4133,36800000.0
2007-05-01 03:08:00,2.4133,2.41355,2.4131,2.41355,42100000.0
2007-05-01 03:09:00,2.4135,2.4137,2.4135,2.4137,64800000.0
2007-05-01 03:10:00,2.41365,2.41365,2.4135,2.4135,32000000.0
2007-05-01 03:11:00,2.4134,2.4134,2.41325,2.41325,47200000.0
2007-05-01 03:12:00,2.4132,2.41355,2.4131,2.41355,95000000.0
2007-05-01 03:13:00,2.41355,2.4137,2.4134,2.4135,166400000.0
2007-05-01 03:14:00,2.4134,2.41355,2.41335,2.41355,96800000.0
2007-05-01 03:15:00,2.4136,2.41375,2.41355,2.4137,98400000.0
2007-05-01 03:16:00,2.4138,2.4141,2.4136,2.4139,179600000.0
2007-05-01 03:17:00,2.4139,2.4141,2.4138,2.41385,74400000.0
2007-05-01 03:18:00,2.4139,2.4139,2.4136,2.4138,59100000.0
2007-05-01 03:19:00,2.4138,2.4139,2.41375,2.4138,65300000.0
2007-05-01 03:20:00,2.4138,2.4138,2.4133,2.41335,172000000.0
2007-05-01 03:21:00,2.4135,2.4137,2.4135,2.4137,32000000.0
2007-05-01 03:22:00,2.4139,2.4139,2.4139,2.4139,24000000.0
2007-05-01 03:23:00,2.41395,2.4144,2.4137,2.4141,96000000.0
2007-05-01 03:24:00,2.4141,2.4143,2.4136,2.4138,184000000.0
2007-05-01 03:25:00,2.4136,2.4138,2.4135,2.4138,43199999.0
2007-05-01 03:26:00,2.4138,2.4138,2.4136,2.4136,33600000.0
2007-05-01 03:27:00,2.4136,2.4136,2.4136,2.4136,32000000.0
2007-05-01 03:28:00,2.4137,2.41375,2.4136,2.41365,116000000.0
2007-05-01 03:29:00,2.4137,2.4139,2.4137,2.4137,41600000.0
2007-05-01 03:30:00,2.4138,2.41385,2.4137,2.4138,61900000.0
2007-05-01 03:31:00,2.41385,2.41385,2.4138,2.4138,44500000.0
2007-05-01 03:32:00,2.41395,2.4141,2.4138,2.4138,56800000.0
2007-05-01 03:33:00,2.41385,2.414,2.4138,2.4139,101600000.0
2007-05-01 03:34:00,2.41395,2.4141,2.4138,2.4141,186400000.0
2007-05-01 03:35:00,2.4143,2.4143,2.41395,2.414,119200000.0
2007-05-01 03:36:00,2.414,2.4141,2.4138,2.4138,171100000.0
2007-05-01 03:37:00,2.4138,2.4139,2.4138,2.4139,35200000.0
2007-05-01 03:38:00,2.4139,2.4139,2.41375,2.4138,48800000.0
2007-05-01 03:39:00,2.4138,2.4139,2.41375,2.4139,129400000.0
2007-05-01 03:40:00,2.4138,2.4139,2.4138,2.4139,119800000.0
2007-05-01 03:41:00,2.4139,2.41395,2.4138,2.41385,72800000.0
2007-05-01 03:42:00,2.41385,2.414,2.41385,2.414,16000000.0
2007-05-01 03:43:00,2.4142,2.4142,2.4141,2.4141,52000000.0
2007-05-01 03:44:00,2.4142,2.4144,2.4142,2.4142,40000000.0
2007-05-01 03:45:00,2.4142,2.4143,2.4142,2.4142,96800000.0
2007-05-01 03:46:00,2.4144,2.4144,2.4142,2.4144,40000000.0
2007-05-01 03:47:00,2.4145,2.41455,2.4144,2.4144,121600000.0
2007-05-01 03:48:00,2.4145,2.4145,2.4141,2.4141,184800000.0
2007-05-01 03:49:00,2.4141,2.4149,2.414,2.4149,369100000.0
2007-05-01 03:50:00,2.41495,2.41495,2.4145,2.4148,487000000.0
2007-05-01 03:51:00,2.4147,2.4149,2.4144,2.41475,274800000.0
2007-05-01 03:52:00,2.4148,2.4149,2.41475,2.41475,29600000.0
2007-05-01 03:53:00,2.4147,2.4147,2.4147,2.4147,8800000.0
2007-05-01 03:54:00,2.4147,2.4151,2.4143,2.41475,166300000.0
2007-05-01 03:55:00,2.4148,2.4152,2.4148,2.415,228800000.0
2007-05-01 03:56:00,2.415,2.41515,2.415,2.4151,53600000.0
2007-05-01 03:57:00,2.4151,2.4152,2.41495,2.41495,104000000.0
2007-05-01 03:58:00,2.415,2.4156,2.415,2.4156,273600000.0
2007-05-01 03:59:00,2.4156,2.4156,2.4153,2.4155,126400000.0
2007-05-01 04:00:00,2.4155,2.4157,2.41525,2.4154,227500000.0
2007-05-01 04:01:00,2.41535,2.4155,2.4153,2.4155,125599999.0
2007-05-01 04:02:00,2.4156,2.41565,2.4154,2.41555,212800000.0
2007-05-01 04:03:00,2.4155,2.4155,2.41535,2.41535,48000000.0
2007-05-01 04:04:00,2.4154,2.4154,2.41535,2.41535,35200000.0
2007-05-01 04:05:00,2.41498,2.41498,2.41474,2.41495,9200000.0
2007-05-01 04:06:00,2.4153,2.4156,2.4153,2.4154,75200000.0
2007-05-01 04:07:00,2.41485,2.41496,2.41468,2.41468,19000000.0
2007-05-01 04:08:00,2.4154,2.4154,2.41535,2.4154,48000000.0
2007-05-01 04:09:00,2.4153,2.4155,2.4151,2.4153,240700000.0
2007-05-01 04:10:00,2.4153,2.4155,2.4153,2.4154,117600000.0
2007-05-01 04:11:00,2.4153,2.4155,2.4152,2.4153,165500000.0
2007-05-01 04:12:00,2.4153,2.4154,2.4152,2.4152,90400000.0
2007-05-01 04:13:00,2.4152,2.4155,2.4152,2.41545,277299999.0
2007-05-01 04:14:00,2.4154,2.41545,2.41535,2.41535,20000000.0
2007-05-01 04:15:00,2.41545,2.41575,2.4152,2.4157,137500000.0
2007-05-01 04:16:00,2.4158,2.4158,2.4153,2.4153,114700000.0
2007-05-01 04:17:00,2.4153,2.4153,2.41515,2.41515,26400000.0
2007-05-01 04:18:00,2.41515,2.4152,2.41515,2.4152,34400000.0
2007-05-01 04:19:00,2.4153,2.4154,2.4152,2.4153,54400000.0
2007-05-01 04:20:00,2.4153,2.41545,2.4152,2.41545,97500000.0
2007-05-01 04:21:00,2.4154,2.4155,2.4154,2.4155,76900000.0
2007-05-01 04:22:00,2.4155,2.4155,2.4153,2.4154,45600000.0
2007-05-01 04:23:00,2.4154,2.4155,2.4154,2.41545,82400000.0
2007-05-01 04:24:00,2.41503,2.41546,2.41484,2.41497,259300000.0
2007-05-01 04:25:00,2.415,2.41519,2.41482,2.41505,103800000.0
2007-05-01 04:26:00,2.4154,2.4154,2.41535,2.41535,21600000.0
2007-05-01 04:27:00,2.4154,2.4155,2.4154,2.41545,71200000.0
2007-05-01 04:28:00,2.4154,2.4154,2.41535,2.41535,20800000.0
2007-05-01 04:29:00,2.4154,2.4154,2.4152,2.4152,47200000.0
2007-05-01 04:30:00,2.4152,2.41525,2.4152,2.41525,16000000.0
2007-05-01 04:31:00,2.41472,2.41482,2.41466,2.41475,80800000.0
2007-05-01 04:32:00,2.41473,2.41491,2.41452,2.41473,74600000.0
2007-05-01 04:33:00,2.4152,2.41525,2.4152,2.41525,37600000.0
2007-05-01 04:34:00,2.4152,2.4152,2.4152,2.4152,21600000.0
2007-05-01 04:35:00,2.4152,2.41525,2.4152,2.41525,16000000.0
2007-05-01 04:36:00,2.41487,2.41487,2.41446,2.41453,31200000.0
2007-05-01 04:37:00,2.4152,2.41525,2.4152,2.41525,12800000.0
2007-05-01 04:38:00,2.41525,2.4153,2.41525,2.4153,21600000.0
2007-05-01 04:39:00,2.4153,2.4153,2.4153,2.4153,36000000.0
2007-05-01 04:40:00,2.4155,2.4155,2.41535,2.4155,60000000.0
2007-05-01 04:41:00,2.41545,2.4156,2.41545,2.4156,16800000.0
2007-05-01 04:42:00,2.4155,2.4155,2.4154,2.4155,72800000.0
2007-05-01 04:43:00,2.4155,2.4155,2.4155,2.4155,12000000.0
2007-05-01 04:44:00,2.4155,2.4155,2.4155,2.4155,4000000.0
2007-05-01 04:45:00,2.4155,2.4155,2.4155,2.4155,4000000.0
2007-05-01 04:46:00,2.41545,2.41545,2.4152,2.4153,35200000.0
2007-05-01 04:47:00,2.4153,2.4153,2.4148,2.4148,114200000.0
2007-05-01 04:48:00,2.4148,2.415,2.4148,2.415,40800000.0
2007-05-01 04:49:00,2.415,2.415,2.4149,2.415,29600000.0
2007-05-01 04:50:00,2.41429,2.41463,2.4141,2.41459,130200000.0
2007-05-01 04:51:00,2.41461,2.41463,2.41429,2.4143,56500000.0
2007-05-01 04:52:00,2.41454,2.4147,2.41439,2.4146,88800000.0
2007-05-01 04:53:00,2.41458,2.4146,2.41418,2.4146,55000000.0
2007-05-01 04:54:00,2.41456,2.41456,2.4142,2.41455,114800000.0
2007-05-01 04:55:00,2.4152,2.4152,2.4152,2.4152,4000000.0
2007-05-01 04:56:00,2.41474,2.41488,2.41454,2.41482,26400000.0
2007-05-01 04:57:00,2.41478,2.41534,2.41478,2.41534,52600000.0
2007-05-01 04:58:00,2.41473,2.4148,2.4146,2.41475,24000000.0
2007-05-01 04:59:00,2.4152,2.41525,2.4152,2.41525,56800000.0
2007-05-01 05:00:00,2.4152,2.41525,2.4152,2.41525,43200000.0
2007-05-01 05:01:00,2.4152,2.4152,2.4147,2.4147,151000000.0
2007-05-01 05:02:00,2.4147,2.4148,2.4147,2.4148,24000000.0
2007-05-01 05:03:00,2.4148,2.4149,2.4148,2.4149,16000000.0
2007-05-01 05:04:00,2.4149,2.4149,2.4147,2.4147,32000000.0
2007-05-01 05:05:00,2.4147,2.4149,2.4145,2.4149,95100000.0
2007-05-01 05:06:00,2.4149,2.4152,2.4149,2.4149,56000000.0
2007-05-01 05:07:00,2.4149,2.4149,2.4148,2.4149,40800000.0
2007-05-01 05:08:00,2.41407,2.4147,2.41407,2.4145,41800000.0
2007-05-01 05:09:00,2.41485,2.41485,2.41475,2.41475,8000000.0
2007-05-01 05:10:00,2.4147,2.41485,2.4145,2.4146,166600000.0
2007-05-01 05:11:00,2.4146,2.4147,2.4145,2.4146,108000000.0
2007-05-01 05:12:00,2.4146,2.4147,2.4146,2.4147,40000000.0
2007-05-01 05:13:00,2.4143,2.4143,2.41385,2.41417,206700000.0
2007-05-01 05:14:00,2.4147,2.4147,2.4147,2.4147,8000000.0
2007-05-01 05:15:00,2.4147,2.4147,2.4146,2.4146,40800000.0
2007-05-01 05:16:00,2.4147,2.415,2.4146,2.4148,108200000.0
2007-05-01 05:17:00,2.4148,2.4148,2.4147,2.4147,75900000.0
2007-05-01 05:18:00,2.4147,2.4151,2.4146,2.4151,116200000.0
2007-05-01 05:19:00,2.4151,2.4154,2.4151,2.4154,81200000.0
2007-05-01 05:20:00,2.4154,2.4154,2.415,2.415,120800000.0
2007-05-01 05:21:00,2.415,2.4154,2.4149,2.41505,102400000.0
2007-05-01 05:22:00,2.415,2.4153,2.415,2.415,68000000.0
2007-05-01 05:23:00,2.415,2.4152,2.4147,2.4148,162400000.0
2007-05-01 05:24:00,2.4148,2.4148,2.4148,2.4148,33600000.0
2007-05-01 05:25:00,2.415,2.415,2.4149,2.4149,30000000.0
2007-05-01 05:26:00,2.4149,2.415,2.4147,2.41475,165800000.0
2007-05-01 05:27:00,2.4148,2.4152,2.4147,2.41475,118500000.0
2007-05-01 05:28:00,2.41475,2.4148,2.4146,2.41475,57600000.0
2007-05-01 05:29:00,2.4148,2.4148,2.4148,2.4148,20000000.0
2007-05-01 05:30:00,2.4144,2.41495,2.4144,2.4148,358500000.0
2007-05-01 05:31:00,2.415,2.41505,2.4146,2.41485,122400000.0
2007-05-01 05:32:00,2.4149,2.415,2.4148,2.41495,103800000.0
2007-05-01 05:33:00,2.4151,2.41535,2.41495,2.41515,155000000.0
2007-05-01 05:34:00,2.41515,2.41515,2.4148,2.415,116400000.0
2007-05-01 05:35:00,2.415,2.415,2.41495,2.415,52000000.0
2007-05-01 05:36:00,2.415,2.415,2.4147,2.4147,147100000.0
2007-05-01 05:37:00,2.4147,2.4147,2.4147,2.4147,12000000.0
2007-05-01 05:38:00,2.4147,2.4147,2.4147,2.4147,12000000.0
2007-05-01 05:39:00,2.4147,2.4149,2.4147,2.4147,93600000.0
2007-05-01 05:40:00,2.41414,2.41433,2.41394,2.41433,16800000.0
2007-05-01 05:41:00,2.41436,2.41438,2.41406,2.41438,54400000.0
2007-05-01 05:42:00,2.41431,2.41431,2.4141,2.4141,21600000.0
2007-05-01 05:43:00,2.41378,2.4143,2.41378,2.41408,41600000.0
2007-05-01 05:44:00,2.4147,2.4147,2.4147,2.4147,25600000.0
2007-05-01 05:45:00,2.4151,2.4153,2.41475,2.4149,136000000.0
2007-05-01 05:46:00,2.4151,2.4151,2.4147,2.4149,121499999.0
2007-05-01 05:47:00,2.4149,2.4151,2.4146,2.4151,293200000.0
2007-05-01 05:48:00,2.4151,2.4152,2.4151,2.4152,37600000.0
2007-05-01 05:49:00,2.4152,2.4152,2.415,2.415,129600000.0
2007-05-01 05:50:00,2.415,2.415,2.4144,2.4144,144800000.0
2007-05-01 05:51:00,2.4144,2.4147,2.4142,2.4143,436400000.0
2007-05-01 05:52:00,2.4144,2.4145,2.4142,2.4145,776799990.0
2007-05-01 05:53:00,2.4145,2.4149,2.41435,2.4149,716899995.0
2007-05-01 05:54:00,2.4149,2.415,2.4146,2.4148,542999993.0
2007-05-01 05:55:00,2.415,2.415,2.4147,2.4147,231000000.0
2007-05-01 05:56:00,2.41465,2.4147,2.4144,2.4147,104800000.0
2007-05-01 05:57:00,2.4148,2.4148,2.4148,2.4148,12000000.0
2007-05-01 05:58:00,2.415,2.415,2.4148,2.4148,68800000.0
2007-05-01 05:59:00,2.4149,2.4149,2.4144,2.4144,154400000.0
2007-05-01 06:00:00,2.4144,2.4149,2.4144,2.4147,180000000.0
2007-05-01 06:01:00,2.4147,2.415,2.4146,2.4146,243900000.0
2007-05-01 06:02:00,2.4148,2.4149,2.41435,2.4144,254300000.0
2007-05-01 06:03:00,2.41445,2.41445,2.4144,2.4144,16800000.0
2007-05-01 06:04:00,2.41445,2.41445,2.4144,2.4144,8800000.0
2007-05-01 06:05:00,2.4144,2.4145,2.4144,2.4145,48000000.0
2007-05-01 06:06:00,2.4143,2.4145,2.4142,2.4145,155200000.0
2007-05-01 06:07:00,2.41435,2.41435,2.4142,2.4143,106400000.0
2007-05-01 06:08:00,2.41405,2.41405,2.41366,2.414,19200000.0
2007-05-01 06:09:00,2.41425,2.4143,2.4142,2.4143,70300000.0
2007-05-01 06:10:00,2.4143,2.4146,2.4143,2.41445,154299999.0
2007-05-01 06:11:00,2.4145,2.4145,2.41435,2.4144,427000000.0
2007-05-01 06:12:00,2.4144,2.4145,2.41425,2.41445,504000000.0
2007-05-01 06:13:00,2.4145,2.4145,2.4143,2.4144,209200000.0
2007-05-01 06:14:00,2.4144,2.4145,2.4143,2.4144,241800000.0
2007-05-01 06:15:00,2.4144,2.41445,2.41415,2.4143,299000000.0
2007-05-01 06:16:00,2.4143,2.4144,2.414,2.4142,520800000.0
2007-05-01 06:17:00,2.4142,2.4146,2.4141,2.4145,610800000.0
2007-05-01 06:18:00,2.4145,2.4146,2.41435,2.4144,410100000.0
2007-05-01 06:19:00,2.4144,2.4148,2.4143,2.4146,283800000.0
2007-05-01 06:20:00,2.4146,2.4146,2.4145,2.4145,89600000.0
2007-05-01 06:21:00,2.4145,2.4145,2.4142,2.4142,49600000.0
2007-05-01 06:22:00,2.4142,2.4143,2.41415,2.4143,283200000.0
2007-05-01 06:23:00,2.4143,2.4144,2.4141,2.4144,90400000.0
2007-05-01 06:24:00,2.4144,2.4146,2.4144,2.4144,88800000.0
2007-05-01 06:25:00,2.41404,2.41422,2.414,2.414,8800000.0
2007-05-01 06:26:00,2.4144,2.4144,2.4144,2.4144,8000000.0
2007-05-01 06:27:00,2.4145,2.41475,2.4145,2.41475,68000000.0
2007-05-01 06:28:00,2.41441,2.4146,2.41431,2.4146,5600000.0
2007-05-01 06:29:00,2.41475,2.41475,2.4146,2.4146,86400000.0
2007-05-01 06:30:00,2.41465,2.41465,2.4144,2.41455,194500000.0
2007-05-01 06:31:00,2.4145,2.4152,2.41435,2.4149,250400000.0
2007-05-01 06:32:00,2.415,2.41515,2.415,2.4151,105600000.0
2007-05-01 06:33:00,2.4151,2.4151,2.4149,2.4149,66400000.0
2007-05-01 06:34:00,2.41495,2.41495,2.4145,2.4145,132199999.0
2007-05-01 06:35:00,2.4145,2.4147,2.4144,2.4145,396800000.0
2007-05-01 06:36:00,2.4145,2.4145,2.4142,2.4142,131600000.0
2007-05-01 06:37:00,2.4145,2.4145,2.4142,2.4145,119100000.0
2007-05-01 06:38:00,2.4145,2.4148,2.4145,2.4147,226400000.0
2007-05-01 06:39:00,2.4146,2.41495,2.4144,2.41495,161900000.0
2007-05-01 06:40:00,2.41495,2.4154,2.4148,2.4151,495100000.0
2007-05-01 06:41:00,2.4151,2.41525,2.4147,2.41525,245400000.0
2007-05-01 06:42:00,2.41525,2.4154,2.4148,2.41515,501900000.0
2007-05-01 06:43:00,2.4152,2.4153,2.4148,2.41525,251300000.0
2007-05-01 06:44:00,2.41525,2.41525,2.415,2.4152,87200000.0
2007-05-01 06:45:00,2.4152,2.4152,2.4151,2.4151,141600000.0
2007-05-01 06:46:00,2.4151,2.4152,2.41495,2.4151,189600000.0
2007-05-01 06:47:00,2.4151,2.4152,2.4148,2.4151,191400000.0
2007-05-01 06:48:00,2.4151,2.4152,2.4148,2.4149,168800000.0
2007-05-01 06:49:00,2.4149,2.4151,2.41485,2.41485,208400000.0
2007-05-01 06:50:00,2.4148,2.4148,2.4148,2.4148,2400000.0
2007-05-01 06:51:00,2.41485,2.4153,2.41485,2.4153,45600000.0
2007-05-01 06:52:00,2.4153,2.4154,2.4152,2.4153,61600000.0
2007-05-01 06:53:00,2.4153,2.4153,2.4153,2.4153,13600000.0
2007-05-01 06:54:00,2.4154,2.4154,2.41535,2.41535,8800000.0
2007-05-01 06:55:00,2.41535,2.4154,2.4151,2.4151,41500000.0
2007-05-01 06:56:00,2.41504,2.41505,2.41465,2.41505,36000000.0
2007-05-01 06:57:00,2.4154,2.4154,2.4153,2.4153,25600000.0
2007-05-01 06:58:00,2.41515,2.4155,2.4151,2.4155,99200000.0
2007-05-01 06:59:00,2.4155,2.4155,2.4151,2.4151,132800000.0
2007-05-01 07:00:00,2.4151,2.4152,2.4151,2.4152,37600000.0
2007-05-01 07:01:00,2.4151,2.41515,2.4151,2.4151,37600000.0
2007-05-01 07:02:00,2.41486,2.41496,2.41435,2.41435,324800000.0
2007-05-01 07:03:00,2.4151,2.4151,2.4151,2.4151,800000.0
2007-05-01 07:04:00,2.4151,2.4151,2.4148,2.4148,33600000.0
2007-05-01 07:05:00,2.4149,2.41495,2.4148,2.4148,174400000.0
2007-05-01 07:06:00,2.4148,2.4151,2.4148,2.4151,11600000.0
2007-05-01 07:07:00,2.4151,2.4151,2.4148,2.4148,108800000.0
2007-05-01 07:08:00,2.4148,2.4149,2.4148,2.4148,123200000.0
2007-05-01 07:09:00,2.4148,2.4152,2.4147,2.4148,44000000.0
2007-05-01 07:10:00,2.4148,2.4148,2.4148,2.4148,12800000.0
2007-05-01 07:11:00,2.4148,2.4148,2.4144,2.41445,40800000.0
2007-05-01 07:12:00,2.4145,2.4149,2.4145,2.4146,149400000.0
2007-05-01 07:13:00,2.4148,2.41505,2.4146,2.4147,168000000.0
2007-05-01 07:14:00,2.4148,2.415,2.4147,2.415,211800000.0
2007-05-01 07:15:00,2.4149,2.4152,2.4146,2.4148,383800000.0
2007-05-01 07:16:00,2.4148,2.4148,2.4148,2.4148,4000000.0
2007-05-01 07:17:00,2.4149,2.4151,2.4148,2.4151,133800000.0
2007-05-01 07:18:00,2.415,2.415,2.4148,2.4149,93600000.0
2007-05-01 07:19:00,2.41485,2.4153,2.4148,2.4151,151200000.0
2007-05-01 07:20:00,2.4152,2.4152,2.415,2.4151,288000000.0
2007-05-01 07:21:00,2.4151,2.4151,2.4149,2.4151,182300000.0
2007-05-01 07:22:00,2.4153,2.4153,2.4152,2.4152,16000000.0
2007-05-01 07:23:00,2.4152,2.4152,2.4148,2.4151,412400002.0
2007-05-01 07:24:00,2.4148,2.41492,2.41467,2.41479,14600000.0
2007-05-01 07:25:00,2.4151,2.4151,2.4149,2.4149,254899997.0
2007-05-01 07:26:00,2.415,2.4152,2.4149,2.4152,187100000.0
2007-05-01 07:27:00,2.4153,2.4153,2.4149,2.4149,187000000.0
2007-05-01 07:28:00,2.4149,2.4149,2.4149,2.4149,8800000.0
2007-05-01 07:29:00,2.4149,2.4151,2.4149,2.4151,104000000.0
2007-05-01 07:30:00,2.4152,2.4154,2.4151,2.4151,190899999.0
2007-05-01 07:31:00,2.4151,2.4153,2.415,2.41525,354700002.0
2007-05-01 07:32:00,2.4153,2.41535,2.4153,2.4153,71200000.0
2007-05-01 07:33:00,2.4153,2.4153,2.4153,2.4153,28000000.0
2007-05-01 07:34:00,2.41483,2.41497,2.41478,2.41497,66000000.0
2007-05-01 07:35:00,2.4153,2.4154,2.4153,2.4154,44000000.0
2007-05-01 07:36:00,2.4154,2.4155,2.4153,2.4155,58400000.0
2007-05-01 07:37:00,2.4155,2.4155,2.4153,2.4153,141600000.0
2007-05-01 07:38:00,2.4153,2.41535,2.4152,2.4152,60800000.0
2007-05-01 07:39:00,2.4151,2.4151,2.4149,2.41495,136000000.0
2007-05-01 07:40:00,2.4149,2.41495,2.4149,2.4149,158400000.0
2007-05-01 07:41:00,2.415,2.415,2.4145,2.4145,240600000.0
2007-05-01 07:42:00,2.4145,2.4146,2.4143,2.4144,209600000.0
2007-05-01 07:43:00,2.4145,2.4149,2.4145,2.4147,188000000.0
2007-05-01 07:44:00,2.4148,2.4151,2.4146,2.4148,333599999.0
2007-05-01 07:45:00,2.4148,2.41495,2.41395,2.4144,350800000.0
2007-05-01 07:46:00,2.4144,2.415,2.4144,2.415,166600000.0
2007-05-01 07:47:00,2.415,2.4151,2.4148,2.4151,149600000.0
2007-05-01 07:48:00,2.4151,2.4151,2.41475,2.415,391300000.0
2007-05-01 07:49:00,2.4152,2.4152,2.4149,2.4151,248800000.0
2007-05-01 07:50:00,2.41515,2.41515,2.41485,2.41485,182400000.0
2007-05-01 07:51:00,2.415,2.4152,2.415,2.4151,133600000.0
2007-05-01 07:52:00,2.4151,2.4152,2.41505,2.41505,44800000.0
2007-05-01 07:53:00,2.4151,2.4152,2.4148,2.4152,235600000.0
2007-05-01 07:54:00,2.4152,2.4155,2.4152,2.41545,64800000.0
2007-05-01 07:55:00,2.4155,2.4156,2.41545,2.41545,45600000.0
2007-05-01 07:56:00,2.4155,2.4156,2.4154,2.4154,50400000.0
2007-05-01 07:57:00,2.4156,2.4158,2.4154,2.4158,24800000.0
2007-05-01 07:58:00,2.4156,2.41605,2.4156,2.41605,189600000.0
2007-05-01 07:59:00,2.41605,2.41605,2.41585,2.416,220000000.0
2007-05-01 08:00:00,2.416,2.4161,2.4154,2.4156,370400000.0
2007-05-01 08:01:00,2.4154,2.41585,2.4152,2.41555,993400000.0
2007-05-01 08:02:00,2.41545,2.41565,2.4151,2.4155,390300000.0
2007-05-01 08:03:00,2.4155,2.4156,2.4151,2.4155,302100000.0
2007-05-01 08:04:00,2.4155,2.4155,2.4147,2.41485,396200000.0
2007-05-01 08:05:00,2.4148,2.415,2.4147,2.4147,244000000.0
2007-05-01 08:06:00,2.4147,2.41495,2.4142,2.4144,309600000.0
2007-05-01 08:07:00,2.4144,2.415,2.4144,2.4146,102800000.0
2007-05-01 08:08:00,2.4146,2.415,2.4143,2.4146,520600000.0
2007-05-01 08:09:00,2.4146,2.4146,2.4145,2.4145,108800000.0
2007-05-01 08:10:00,2.4145,2.4145,2.41405,2.4142,72000000.0
2007-05-01 08:11:00,2.41405,2.4145,2.41405,2.4143,156000000.0
2007-05-01 08:12:00,2.4145,2.4145,2.4142,2.4142,116800000.0
2007-05-01 08:13:00,2.4143,2.4146,2.4141,2.4144,797600000.0
2007-05-01 08:14:00,2.4144,2.4146,2.414,2.4143,334399998.0
2007-05-01 08:15:00,2.4143,2.4145,2.4142,2.4145,74299999.0
2007-05-01 08:16:00,2.4144,2.4148,2.4142,2.4148,157200000.0
2007-05-01 08:17:00,2.4148,2.41535,2.4147,2.41535,367800000.0
2007-05-01 08:18:00,2.41545,2.4157,2.4153,2.4154,230600000.0
2007-05-01 08:19:00,2.4155,2.4156,2.415,2.4154,487500000.0
2007-05-01 08:20:00,2.4154,2.4156,2.4153,2.4154,140800000.0
2007-05-01 08:21:00,2.4154,2.4158,2.4152,2.4154,297500001.0
2007-05-01 08:22:00,2.4154,2.4156,2.4153,2.4154,470299993.0
2007-05-01 08:23:00,2.4154,2.4156,2.4154,2.4155,441599999.0
2007-05-01 08:24:00,2.4155,2.41575,2.4155,2.4157,169400000.0
2007-05-01 08:25:00,2.4157,2.41575,2.4157,2.41575,44800000.0
2007-05-01 08:26:00,2.41575,2.4159,2.4157,2.4159,140800000.0
2007-05-01 08:27:00,2.4159,2.4163,2.4159,2.4161,65600000.0
2007-05-01 08:28:00,2.4161,2.4165,2.4161,2.4164,467700001.0
2007-05-01 08:29:00,2.4165,2.4166,2.416,2.4166,180500000.0
2007-05-01 08:30:00,2.4163,2.417,2.4163,2.4168,210000000.0
2007-05-01 08:31:00,2.4167,2.4171,2.4164,2.4164,344800001.0
2007-05-01 08:32:00,2.4165,2.41655,2.4165,2.4165,252000000.0
2007-05-01 08:33:00,2.4165,2.4165,2.4165,2.4165,61600000.0
2007-05-01 08:34:00,2.4166,2.4168,2.4164,2.4165,311400000.0
2007-05-01 08:35:00,2.4166,2.4166,2.4165,2.4166,95100000.0
2007-05-01 08:36:00,2.4165,2.4166,2.4165,2.4165,243499998.0
2007-05-01 08:37:00,2.4165,2.4169,2.4164,2.4169,428600000.0
2007-05-01 08:38:00,2.4168,2.4169,2.4165,2.4166,307000000.0
2007-05-01 08:39:00,2.4166,2.41685,2.4165,2.4168,170400000.0
2007-05-01 08:40:00,2.4169,2.4171,2.4166,2.4171,251500001.0
2007-05-01 08:41:00,2.4171,2.4171,2.4167,2.417,335500000.0
2007-05-01 08:42:00,2.4171,2.4171,2.4168,2.4169,166100000.0
2007-05-01 08:43:00,2.4169,2.417,2.4168,2.4168,73300001.0
2007-05-01 08:44:00,2.4169,2.417,2.4168,2.4169,291300000.0
2007-05-01 08:45:00,2.4169,2.41755,2.4169,2.4173,174600000.0
2007-05-01 08:46:00,2.4173,2.41765,2.4171,2.4175,296200000.0
2007-05-01 08:47:00,2.4176,2.4176,2.4171,2.41725,251100000.0
2007-05-01 08:48:00,2.4174,2.41765,2.4171,2.41735,376400000.0
2007-05-01 08:49:00,2.41735,2.4177,2.41735,2.4174,225600000.0
2007-05-01 08:50:00,2.4174,2.4175,2.4171,2.4171,284700000.0
2007-05-01 08:51:00,2.4172,2.4172,2.4171,2.4171,281300000.0
2007-05-01 08:52:00,2.4171,2.4171,2.4169,2.4171,51600000.0
2007-05-01 08:53:00,2.4171,2.4173,2.4171,2.4172,332499996.0
2007-05-01 08:54:00,2.4172,2.4175,2.4171,2.4172,580700001.0
2007-05-01 08:55:00,2.4172,2.4174,2.4171,2.41735,159100000.0
2007-05-01 08:56:00,2.41735,2.41765,2.4172,2.4175,297900000.0
2007-05-01 08:57:00,2.4175,2.4177,2.41725,2.41765,341600000.0
2007-05-01 08:58:00,2.4176,2.4178,2.41735,2.4177,361000000.0
2007-05-01 08:59:00,2.4177,2.4182,2.4176,2.41795,661800001.0
2007-05-01 09:00:00,2.4179,2.4186,2.4179,2.4184,649599997.0
2007-05-01 09:01:00,2.4184,2.4184,2.4177,2.4177,302400000.0
2007-05-01 09:02:00,2.41775,2.418,2.4175,2.4179,303999999.0
2007-05-01 09:03:00,2.418,2.4182,2.4179,2.4179,391900000.0
2007-05-01 09:04:00,2.41795,2.41815,2.4178,2.4179,259200000.0
2007-05-01 09:05:00,2.4179,2.4183,2.4178,2.418,341600000.0
2007-05-01 09:06:00,2.418,2.4182,2.4178,2.4179,317600000.0
2007-05-01 09:07:00,2.4179,2.4179,2.4175,2.4175,643999998.0
2007-05-01 09:08:00,2.4175,2.4176,2.4173,2.4176,309200000.0
2007-05-01 09:09:00,2.4175,2.4178,2.4174,2.4175,466200000.0
2007-05-01 09:10:00,2.4175,2.4179,2.4169,2.41745,603300001.0
2007-05-01 09:11:00,2.4177,2.4178,2.4168,2.4175,873199999.0
2007-05-01 09:12:00,2.4175,2.41765,2.4171,2.4173,464500000.0
2007-05-01 09:13:00,2.4171,2.4174,2.4171,2.4173,183800000.0
2007-05-01 09:14:00,2.4174,2.4175,2.4171,2.4175,280699998.0
2007-05-01 09:15:00,2.4176,2.4176,2.4174,2.4175,120300000.0
2007-05-01 09:16:00,2.41755,2.41755,2.41735,2.4174,74400000.0
2007-05-01 09:17:00,2.4174,2.4176,2.4173,2.4176,130400000.0
2007-05-01 09:18:00,2.4176,2.4176,2.4173,2.4173,244600000.0
2007-05-01 09:19:00,2.4173,2.4173,2.4173,2.4173,14400000.0
2007-05-01 09:20:00,2.4173,2.4173,2.41715,2.4172,47200000.0
2007-05-01 09:21:00,2.4172,2.4187,2.41715,2.4186,504500000.0
2007-05-01 09:22:00,2.4187,2.4188,2.4179,2.4181,487300000.0
2007-05-01 09:23:00,2.418,2.4181,2.4178,2.4179,66400000.0
2007-05-01 09:24:00,2.4179,2.4179,2.4173,2.4177,94400000.0
2007-05-01 09:25:00,2.4177,2.4179,2.4177,2.4179,54800000.0
2007-05-01 09:26:00,2.4179,2.418,2.4175,2.4177,298900000.0
2007-05-01 09:27:00,2.4177,2.4193,2.4177,2.419,467200000.0
2007-05-01 09:28:00,2.419,2.4194,2.4188,2.4192,582600000.0
2007-05-01 09:29:00,2.4193,2.42,2.4191,2.4198,847699998.0
2007-05-01 09:30:00,2.4198,2.42,2.4193,2.4199,636400001.0
2007-05-01 09:31:00,2.4199,2.4201,2.4183,2.4185,617500000.0
2007-05-01 09:32:00,2.4185,2.4188,2.4182,2.4186,610799999.0
2007-05-01 09:33:00,2.4186,2.4189,2.4185,2.4188,293200001.0
2007-05-01 09:34:00,2.4189,2.4192,2.4186,2.4191,427400000.0
2007-05-01 09:35:00,2.4192,2.4197,2.4189,2.4195,175300000.0
2007-05-01 09:36:00,2.4195,2.4197,2.4191,2.4194,94400000.0
2007-05-01 09:37:00,2.4194,2.4197,2.41925,2.41925,372800000.0
2007-05-01 09:38:00,2.4192,2.4199,2.41915,2.4198,215200001.0
2007-05-01 09:39:00,2.4199,2.4205,2.4197,2.4205,256600000.0
2007-05-01 09:40:00,2.4206,2.4208,2.4199,2.4202,639399998.0
2007-05-01 09:41:00,2.4203,2.4204,2.4199,2.42,82599999.0
2007-05-01 09:42:00,2.41985,2.41985,2.4194,2.4194,326099999.0
2007-05-01 09:43:00,2.4194,2.4196,2.4191,2.4194,225500000.0
2007-05-01 09:44:00,2.4194,2.4197,2.4193,2.4195,241699999.0
2007-05-01 09:45:00,2.4195,2.4196,2.4193,2.4196,71499999.0
2007-05-01 09:46:00,2.4194,2.4194,2.4192,2.4194,283500000.0
2007-05-01 09:47:00,2.4194,2.4194,2.4192,2.4193,75200000.0
2007-05-01 09:48:00,2.4191,2.4194,2.4191,2.4194,19900000.0
2007-05-01 09:49:00,2.4194,2.4197,2.4194,2.4196,127200000.0
2007-05-01 09:50:00,2.4196,2.4196,2.4191,2.4193,260300000.0
2007-05-01 09:51:00,2.4192,2.4196,2.4192,2.4196,276500000.0
2007-05-01 09:52:00,2.4196,2.4199,2.41955,2.41975,163500001.0
2007-05-01 09:53:00,2.41975,2.42,2.4197,2.4198,345300000.0
2007-05-01 09:54:00,2.42,2.4201,2.41965,2.4198,487600000.0
2007-05-01 09:55:00,2.4199,2.4203,2.4198,2.4202,181200000.0
2007-05-01 09:56:00,2.4203,2.4204,2.4203,2.4204,3200000.0
2007-05-01 09:57:00,2.4204,2.4204,2.4202,2.4202,30800000.0
2007-05-01 09:58:00,2.4202,2.42045,2.4202,2.4204,165300000.0
2007-05-01 09:59:00,2.4204,2.4204,2.4201,2.4202,107900000.0
2007-05-01 10:00:00,2.4202,2.421,2.4202,2.42095,376900000.0
2007-05-01 10:01:00,2.4209,2.4212,2.42075,2.42075,395000000.0
2007-05-01 10:02:00,2.4207,2.421,2.42045,2.4205,386599997.0
2007-05-01 10:03:00,2.4205,2.4206,2.42025,2.4204,167600000.0
2007-05-01 10:04:00,2.42035,2.42035,2.4202,2.4202,191999998.0
2007-05-01 10:05:00,2.4202,2.4203,2.41995,2.4201,373899999.0
2007-05-01 10:06:00,2.42,2.4203,2.42,2.42025,245899999.0
2007-05-01 10:07:00,2.42025,2.4206,2.4202,2.4204,372399999.0
2007-05-01 10:08:00,2.42045,2.42055,2.4201,2.4202,401099995.0
2007-05-01 10:09:00,2.42025,2.4205,2.4202,2.4205,143200000.0
2007-05-01 10:10:00,2.4205,2.4205,2.4197,2.42,347300000.0
2007-05-01 10:11:00,2.42,2.4201,2.4198,2.4199,148400000.0
2007-05-01 10:12:00,2.4199,2.4199,2.4197,2.4197,144100000.0
2007-05-01 10:13:00,2.4197,2.4198,2.4193,2.4193,241300000.0
2007-05-01 10:14:00,2.4193,2.4194,2.4191,2.4191,148400000.0
2007-05-01 10:15:00,2.4191,2.4198,2.4191,2.4195,383700001.0
2007-05-01 10:16:00,2.4195,2.4196,2.4195,2.4196,110299999.0
2007-05-01 10:17:00,2.4196,2.4196,2.4191,2.4194,283000000.0
2007-05-01 10:18:00,2.4194,2.4196,2.41935,2.4195,204000000.0
2007-05-01 10:19:00,2.4195,2.41975,2.4194,2.4196,399400002.0
2007-05-01 10:20:00,2.41955,2.4198,2.4195,2.4197,168899999.0
2007-05-01 10:21:00,2.4196,2.42,2.4195,2.4199,252300000.0
2007-05-01 10:22:00,2.4199,2.4201,2.4195,2.4199,446100000.0
2007-05-01 10:23:00,2.4199,2.42,2.4197,2.4197,252000000.0
2007-05-01 10:24:00,2.4197,2.4198,2.4195,2.4195,97200000.0
2007-05-01 10:25:00,2.4195,2.4195,2.4194,2.4194,254700000.0
2007-05-01 10:26:00,2.4194,2.4195,2.4193,2.4194,159900000.0
2007-05-01 10:27:00,2.4194,2.4194,2.4192,2.4192,453700001.0
2007-05-01 10:28:00,2.4192,2.4195,2.419,2.4195,691000001.0
2007-05-01 10:29:00,2.41945,2.41945,2.4189,2.4189,265600000.0
2007-05-01 10:30:00,2.419,2.4193,2.418,2.4193,316000000.0
2007-05-01 10:31:00,2.4193,2.4194,2.4189,2.4192,232000000.0
2007-05-01 10:32:00,2.4192,2.4192,2.4189,2.4192,127500000.0
2007-05-01 10:33:00,2.4192,2.4192,2.4189,2.4189,197400000.0
2007-05-01 10:34:00,2.4189,2.4192,2.4187,2.419,406800003.0
2007-05-01 10:35:00,2.4189,2.419,2.4188,2.4189,249100000.0
2007-05-01 10:36:00,2.4188,2.4189,2.4186,2.4186,408900000.0
2007-05-01 10:37:00,2.4185,2.4186,2.4182,2.4185,405499998.0
2007-05-01 10:38:00,2.4185,2.4186,2.4181,2.4182,270400000.0
2007-05-01 10:39:00,2.4182,2.4184,2.418,2.418,254300000.0
2007-05-01 10:40:00,2.418,2.4183,2.418,2.41815,292700000.0
2007-05-01 10:41:00,2.4183,2.4183,2.4183,2.4183,5600000.0
2007-05-01 10:42:00,2.4183,2.4187,2.4181,2.4187,190300000.0
2007-05-01 10:43:00,2.4186,2.4186,2.4183,2.4183,122700000.0
2007-05-01 10:44:00,2.41835,2.4186,2.41835,2.4185,82300000.0
2007-05-01 10:45:00,2.4185,2.4186,2.4183,2.4183,256799999.0
2007-05-01 10:46:00,2.4184,2.4184,2.4181,2.4181,129100002.0
2007-05-01 10:47:00,2.4181,2.4187,2.4181,2.4186,516600000.0
2007-05-01 10:48:00,2.4186,2.419,2.4184,2.4186,406600000.0
2007-05-01 10:49:00,2.4188,2.4188,2.4184,2.4187,363800001.0
2007-05-01 10:50:00,2.4187,2.4187,2.4182,2.4184,491999996.0
2007-05-01 10:51:00,2.4186,2.4189,2.4183,2.4187,295600000.0
2007-05-01 10:52:00,2.4187,2.4193,2.4187,2.4191,275000001.0
2007-05-01 10:53:00,2.4192,2.4193,2.419,2.4193,53600001.0
2007-05-01 10:54:00,2.4193,2.4193,2.4187,2.4187,518199998.0
2007-05-01 10:55:00,2.4187,2.4189,2.4183,2.4184,603800003.0
2007-05-01 10:56:00,2.4184,2.4185,2.4183,2.4184,100500000.0
2007-05-01 10:57:00,2.4183,2.4184,2.4182,2.41835,159700001.0
2007-05-01 10:58:00,2.41835,2.41855,2.41825,2.4184,178800000.0
2007-05-01 10:59:00,2.4185,2.419,2.41845,2.4188,358000000.0
2007-05-01 11:00:00,2.4189,2.4189,2.4188,2.4188,50400000.0
2007-05-01 11:01:00,2.4188,2.4188,2.4185,2.41865,142400000.0
2007-05-01 11:02:00,2.41865,2.41885,2.41865,2.41885,36900000.0
2007-05-01 11:03:00,2.41885,2.419,2.4188,2.4188,204399998.0
2007-05-01 11:04:00,2.4188,2.41885,2.4186,2.4187,262500000.0
2007-05-01 11:05:00,2.4187,2.4187,2.4186,2.4186,20886610.0
2007-05-01 11:06:00,2.4186,2.4187,2.4185,2.4187,26200000.0
2007-05-01 11:07:00,2.41865,2.4187,2.4186,2.4187,19200000.0
2007-05-01 11:08:00,2.4187,2.4187,2.4183,2.41845,143400000.0
2007-05-01 11:09:00,2.4184,2.41905,2.4184,2.41895,257900000.0
2007-05-01 11:10:00,2.419,2.41945,2.4188,2.4194,169100000.0
2007-05-01 11:11:00,2.4194,2.4196,2.41925,2.4196,18300000.0
2007-05-01 11:12:00,2.41955,2.4197,2.4191,2.4191,92400000.0
2007-05-01 11:13:00,2.4191,2.4193,2.4191,2.41925,124000000.0
2007-05-01 11:14:00,2.4192,2.4192,2.419,2.419,253399999.0
2007-05-01 11:15:00,2.419,2.4193,2.419,2.4193,362300000.0
2007-05-01 11:16:00,2.4193,2.4195,2.4192,2.4192,180000000.0
2007-05-01 11:17:00,2.4192,2.4195,2.419,2.419,321799998.0
2007-05-01 11:18:00,2.419,2.4191,2.4186,2.4187,327000000.0
2007-05-01 11:19:00,2.4185,2.4191,2.4185,2.4188,385700000.0
2007-05-01 11:20:00,2.4188,2.4191,2.4186,2.419,201900001.0
2007-05-01 11:21:00,2.4189,2.4189,2.4185,2.4186,202600000.0
2007-05-01 11:22:00,2.4186,2.4187,2.41835,2.4184,201200000.0
2007-05-01 11:23:00,2.4184,2.41845,2.41835,2.41835,95200000.0
2007-05-01 11:24:00,2.41835,2.41835,2.4177,2.4179,347800000.0
2007-05-01 11:25:00,2.4179,2.4179,2.4173,2.4176,294600000.0
2007-05-01 11:26:00,2.4174,2.4176,2.4171,2.4175,107400000.0
2007-05-01 11:27:00,2.41745,2.4175,2.4173,2.4175,210199999.0
2007-05-01 11:28:00,2.4175,2.4178,2.4172,2.4176,196900000.0
2007-05-01 11:29:00,2.4176,2.4177,2.4175,2.4176,289200000.0
2007-05-01 11:30:00,2.4176,2.4176,2.4169,2.4169,535000000.0
2007-05-01 11:31:00,2.41685,2.41775,2.4168,2.4172,478999998.0
2007-05-01 11:32:00,2.4174,2.41765,2.4173,2.4176,403900000.0
2007-05-01 11:33:00,2.4176,2.418,2.4175,2.4178,143200000.0
2007-05-01 11:34:00,2.4177,2.4183,2.4176,2.41795,521300000.0
2007-05-01 11:35:00,2.4179,2.4182,2.4179,2.4181,68300000.0
2007-05-01 11:36:00,2.4181,2.4182,2.4178,2.418,202800002.0
2007-05-01 11:37:00,2.418,2.418,2.4176,2.4176,154000000.0
2007-05-01 11:38:00,2.4176,2.4178,2.4175,2.4175,181700000.0
2007-05-01 11:39:00,2.4175,2.41755,2.4174,2.4174,235200000.0
2007-05-01 11:40:00,2.4174,2.4174,2.4169,2.417,182400000.0
2007-05-01 11:41:00,2.417,2.417,2.4164,2.4166,172399999.0
2007-05-01 11:42:00,2.4166,2.4169,2.4163,2.4165,160400000.0
2007-05-01 11:43:00,2.4166,2.4167,2.4166,2.4167,7200000.0
2007-05-01 11:44:00,2.4167,2.4169,2.4167,2.4169,34000000.0
2007-05-01 11:45:00,2.4169,2.417,2.4166,2.4166,179200000.0
2007-05-01 11:46:00,2.4166,2.4171,2.4166,2.4169,239299997.0
2007-05-01 11:47:00,2.4169,2.4169,2.4168,2.4169,109600000.0
2007-05-01 11:48:00,2.4169,2.417,2.4167,2.4169,88800000.0
2007-05-01 11:49:00,2.4168,2.4168,2.4165,2.41655,172300000.0
2007-05-01 11:50:00,2.4166,2.417,2.4165,2.4168,392899999.0
2007-05-01 11:51:00,2.4168,2.417,2.4167,2.417,310000000.0
2007-05-01 11:52:00,2.417,2.4171,2.4169,2.4169,24000000.0
2007-05-01 11:53:00,2.417,2.417,2.4168,2.4168,154900000.0
2007-05-01 11:54:00,2.4168,2.4172,2.4168,2.4172,173000000.0
2007-05-01 11:55:00,2.4172,2.4172,2.4172,2.4172,35200000.0
2007-05-01 11:56:00,2.4172,2.4172,2.417,2.417,134400000.0
2007-05-01 11:57:00,2.417,2.4174,2.4169,2.4174,190699999.0
2007-05-01 11:58:00,2.4174,2.4174,2.41705,2.41705,33400000.0
2007-05-01 11:59:00,2.4172,2.4178,2.417,2.4172,373400001.0
2007-05-01 12:00:00,2.4172,2.4186,2.4172,2.4177,770800000.0
2007-05-01 12:01:00,2.4177,2.4177,2.4174,2.4176,255600000.0
2007-05-01 12:02:00,2.4177,2.418,2.4176,2.4176,361000003.0
2007-05-01 12:03:00,2.4178,2.418,2.4177,2.4178,230700001.0
2007-05-01 12:04:00,2.4178,2.418,2.4177,2.418,248100002.0
2007-05-01 12:05:00,2.418,2.4184,2.41795,2.418,495000002.0
2007-05-01 12:06:00,2.4181,2.4181,2.4177,2.4179,352800000.0
2007-05-01 12:07:00,2.4179,2.4181,2.4178,2.4178,79400000.0
2007-05-01 12:08:00,2.418,2.418,2.4177,2.4178,51000000.0
2007-05-01 12:09:00,2.4177,2.4177,2.4174,2.4177,360399998.0
2007-05-01 12:10:00,2.4176,2.4177,2.4174,2.4174,364200000.0
2007-05-01 12:11:00,2.4174,2.4178,2.4173,2.4177,137399998.0
2007-05-01 12:12:00,2.4175,2.4179,2.4175,2.4179,175097260.0
2007-05-01 12:13:00,2.4179,2.4179,2.41785,2.4179,4000000.0
2007-05-01 12:14:00,2.4179,2.4179,2.4177,2.4179,22000000.0
2007-05-01 12:15:00,2.4179,2.4179,2.41765,2.41765,19200000.0
2007-05-01 12:16:00,2.4178,2.4178,2.4176,2.4177,107600000.0
2007-05-01 12:17:00,2.4176,2.4177,2.4175,2.4175,155599999.0
2007-05-01 12:18:00,2.4177,2.4178,2.41745,2.4177,157499999.0
2007-05-01 12:19:00,2.4177,2.4184,2.4177,2.4183,313000000.0
2007-05-01 12:20:00,2.4184,2.419,2.4182,2.4185,572300000.0
2007-05-01 12:21:00,2.4185,2.4185,2.4182,2.4185,257100000.0
2007-05-01 12:22:00,2.4185,2.4191,2.4182,2.419,220999999.0
2007-05-01 12:23:00,2.419,2.4191,2.4183,2.4187,313200000.0
2007-05-01 12:24:00,2.4189,2.41905,2.4187,2.4189,426400000.0
2007-05-01 12:25:00,2.4188,2.419,2.4185,2.4188,253000000.0
2007-05-01 12:26:00,2.41875,2.4188,2.4184,2.4188,142100000.0
2007-05-01 12:27:00,2.4187,2.419,2.4185,2.4187,193500000.0
2007-05-01 12:28:00,2.4187,2.4193,2.4184,2.4193,72200000.0
2007-05-01 12:29:00,2.4193,2.4194,2.419,2.4193,164200000.0
2007-05-01 12:30:00,2.4193,2.4195,2.419,2.41915,474199999.0
2007-05-01 12:31:00,2.4191,2.4194,2.4189,2.4191,448000000.0
2007-05-01 12:32:00,2.4191,2.4192,2.4188,2.4191,273400000.0
2007-05-01 12:33:00,2.4191,2.4193,2.4184,2.41845,463000000.0
2007-05-01 12:34:00,2.41845,2.4191,2.41845,2.4191,231600000.0
2007-05-01 12:35:00,2.4191,2.4196,2.41895,2.4194,197000000.0
2007-05-01 12:36:00,2.4194,2.4203,2.4194,2.4199,365300000.0
2007-05-01 12:37:00,2.4199,2.4203,2.4199,2.42,199200000.0
2007-05-01 12:38:00,2.42,2.4203,2.4197,2.4203,247200000.0
2007-05-01 12:39:00,2.42035,2.4206,2.4201,2.4201,269300000.0
2007-05-01 12:40:00,2.4201,2.4202,2.4198,2.4201,306500000.0
2007-05-01 12:41:00,2.4201,2.4204,2.4199,2.42025,313800000.0
2007-05-01 12:42:00,2.4204,2.4205,2.42015,2.42015,176800000.0
2007-05-01 12:43:00,2.42015,2.4203,2.4201,2.4203,88200000.0
2007-05-01 12:44:00,2.4203,2.4206,2.4201,2.4205,341600000.0
2007-05-01 12:45:00,2.4204,2.4205,2.4201,2.4201,329600000.0
2007-05-01 12:46:00,2.4201,2.4203,2.4201,2.4202,196199997.0
2007-05-01 12:47:00,2.4203,2.4204,2.4202,2.4204,142599999.0
2007-05-01 12:48:00,2.4204,2.4208,2.4203,2.4207,273100000.0
2007-05-01 12:49:00,2.4207,2.4207,2.4202,2.4205,304900000.0
2007-05-01 12:50:00,2.4205,2.4205,2.4203,2.4203,152000000.0
2007-05-01 12:51:00,2.4203,2.4206,2.4203,2.4205,207300000.0
2007-05-01 12:52:00,2.4205,2.4206,2.4202,2.42045,331200000.0
2007-05-01 12:53:00,2.42045,2.42055,2.4203,2.4204,166800000.0
2007-05-01 12:54:00,2.4205,2.421,2.4205,2.42085,490500002.0
2007-05-01 12:55:00,2.4209,2.421,2.4208,2.4209,86200000.0
2007-05-01 12:56:00,2.4209,2.4215,2.4209,2.4213,565300000.0
2007-05-01 12:57:00,2.4212,2.4218,2.421,2.4214,582700002.0
2007-05-01 12:58:00,2.4215,2.4217,2.4214,2.4214,369400000.0
2007-05-01 12:59:00,2.4215,2.4216,2.42115,2.42125,271800000.0
2007-05-01 13:00:00,2.4212,2.4212,2.4207,2.4209,276900000.0
2007-05-01 13:01:00,2.4209,2.421,2.4208,2.421,139600000.0
2007-05-01 13:02:00,2.421,2.421,2.4208,2.421,10400000.0
2007-05-01 13:03:00,2.4211,2.42165,2.4209,2.42165,126000000.0
2007-05-01 13:04:00,2.4216,2.4217,2.4214,2.4215,102700000.0
2007-05-01 13:05:00,2.4215,2.42155,2.4213,2.4215,287400000.0
2007-05-01 13:06:00,2.4215,2.4216,2.4211,2.4215,597800000.0
2007-05-01 13:07:00,2.42155,2.4217,2.4214,2.42155,344100001.0
2007-05-01 13:08:00,2.4215,2.42165,2.4214,2.4216,164800000.0
2007-05-01 13:09:00,2.42165,2.4217,2.42155,2.42165,140000000.0
2007-05-01 13:10:00,2.4217,2.4218,2.4216,2.4217,184000000.0
2007-05-01 13:11:00,2.4217,2.4217,2.4212,2.4216,238100000.0
2007-05-01 13:12:00,2.4215,2.4215,2.4213,2.4214,135200000.0
2007-05-01 13:13:00,2.4214,2.4216,2.4214,2.4215,257100001.0
2007-05-01 13:14:00,2.4215,2.4215,2.4212,2.4213,176000000.0
2007-05-01 13:15:00,2.4213,2.4213,2.4207,2.4207,605400001.0
2007-05-01 13:16:00,2.4209,2.4211,2.4206,2.4207,310800000.0
2007-05-01 13:17:00,2.4208,2.4213,2.4208,2.4212,398799999.0
2007-05-01 13:18:00,2.42125,2.4214,2.4211,2.4213,521200000.0
2007-05-01 13:19:00,2.4214,2.4215,2.4213,2.4214,273200000.0
2007-05-01 13:20:00,2.4214,2.4217,2.4213,2.4214,243200000.0
2007-05-01 13:21:00,2.4214,2.4215,2.4212,2.4215,427700000.0
2007-05-01 13:22:00,2.4215,2.4217,2.4213,2.4216,227000000.0
2007-05-01 13:23:00,2.4216,2.4221,2.42145,2.422,222000000.0
2007-05-01 13:24:00,2.4219,2.42255,2.4217,2.4223,382300000.0
2007-05-01 13:25:00,2.4223,2.4226,2.4223,2.4224,266700000.0
2007-05-01 13:26:00,2.4224,2.4224,2.42225,2.4223,248800000.0
2007-05-01 13:27:00,2.4223,2.4224,2.422,2.422,269600000.0
2007-05-01 13:28:00,2.422,2.4222,2.42185,2.4221,63300000.0
2007-05-01 13:29:00,2.4222,2.4223,2.4221,2.4223,135200000.0
2007-05-01 13:30:00,2.4224,2.4224,2.422,2.42235,242800000.0
2007-05-01 13:31:00,2.4223,2.4228,2.4223,2.4227,213800000.0
2007-05-01 13:32:00,2.4227,2.42275,2.42255,2.4227,112800000.0
2007-05-01 13:33:00,2.4227,2.4228,2.4225,2.4226,180000000.0
2007-05-01 13:34:00,2.4226,2.4228,2.4225,2.4227,96800000.0
2007-05-01 13:35:00,2.4227,2.4228,2.4227,2.4228,98800000.0
2007-05-01 13:36:00,2.4228,2.4229,2.4224,2.4226,224800000.0
2007-05-01 13:37:00,2.42245,2.4225,2.4223,2.4224,301200000.0
2007-05-01 13:38:00,2.4224,2.4224,2.4221,2.4221,192800000.0
2007-05-01 13:39:00,2.4221,2.4223,2.422,2.42205,224800000.0
2007-05-01 13:40:00,2.42205,2.42205,2.42185,2.422,70400000.0
2007-05-01 13:41:00,2.422,2.4223,2.4219,2.4223,172900000.0
2007-05-01 13:42:00,2.4223,2.4223,2.4219,2.4223,310600000.0
2007-05-01 13:43:00,2.422,2.4228,2.422,2.4222,524700001.0
2007-05-01 13:44:00,2.4223,2.4226,2.4222,2.42235,408800000.0
2007-05-01 13:45:00,2.4223,2.42255,2.4222,2.42255,445100000.0
2007-05-01 13:46:00,2.4225,2.4228,2.4223,2.4225,422300000.0
2007-05-01 13:47:00,2.4225,2.42265,2.4223,2.4224,259700000.0
2007-05-01 13:48:00,2.42245,2.4229,2.4224,2.4227,337500000.0
2007-05-01 13:49:00,2.4227,2.4227,2.4225,2.4225,305600000.0
2007-05-01 13:50:00,2.4225,2.4227,2.4225,2.4227,64000000.0
2007-05-01 13:51:00,2.4227,2.4227,2.4225,2.4225,187000000.0
2007-05-01 13:52:00,2.42255,2.4228,2.4225,2.4225,327899999.0
2007-05-01 13:53:00,2.4225,2.4225,2.4224,2.4225,58000000.0
2007-05-01 13:54:00,2.4225,2.4226,2.4223,2.4226,101200000.0
2007-05-01 13:55:00,2.4226,2.4227,2.4225,2.4227,138400000.0
2007-05-01 13:56:00,2.4227,2.4229,2.4225,2.4229,316100000.0
2007-05-01 13:57:00,2.423,2.423,2.4225,2.4225,198800001.0
2007-05-01 13:58:00,2.4225,2.4235,2.4224,2.4229,516099999.0
2007-05-01 13:59:00,2.4229,2.423,2.4225,2.4226,456399999.0
2007-05-01 14:00:00,2.4226,2.4227,2.4224,2.4224,402099999.0
2007-05-01 14:01:00,2.4227,2.42275,2.4226,2.4226,170400000.0
2007-05-01 14:02:00,2.4226,2.4226,2.422,2.4223,230200000.0
2007-05-01 14:03:00,2.4223,2.4223,2.422,2.4221,315900001.0
2007-05-01 14:04:00,2.4221,2.4222,2.4219,2.42215,280100000.0
2007-05-01 14:05:00,2.4222,2.4222,2.4218,2.4221,227600000.0
2007-05-01 14:06:00,2.4222,2.4224,2.4221,2.4224,106400000.0
2007-05-01 14:07:00,2.4224,2.4227,2.4224,2.4226,108000000.0
2007-05-01 14:08:00,2.4226,2.4228,2.4224,2.4228,301800000.0
2007-05-01 14:09:00,2.4228,2.423,2.4228,2.423,191600000.0
2007-05-01 14:10:00,2.423,2.4234,2.423,2.423,573200000.0
2007-05-01 14:11:00,2.423,2.42305,2.4226,2.4229,164900002.0
2007-05-01 14:12:00,2.423,2.423,2.4224,2.4228,302500001.0
2007-05-01 14:13:00,2.4228,2.4229,2.4227,2.4229,269200000.0
2007-05-01 14:14:00,2.4229,2.4229,2.4225,2.4226,207600000.0
2007-05-01 14:15:00,2.4226,2.4231,2.4226,2.423,251200000.0
2007-05-01 14:16:00,2.423,2.423,2.4227,2.42275,153100000.0
2007-05-01 14:17:00,2.4227,2.423,2.4227,2.4228,58400000.0
2007-05-01 14:18:00,2.4228,2.4233,2.4228,2.4231,160000000.0
2007-05-01 14:19:00,2.423,2.4233,2.4226,2.4226,450200000.0
2007-05-01 14:20:00,2.4227,2.4228,2.4224,2.4224,146300000.0
2007-05-01 14:21:00,2.4225,2.4225,2.4218,2.4225,636399998.0
2007-05-01 14:22:00,2.4224,2.4228,2.4222,2.4224,387899997.0
2007-05-01 14:23:00,2.4223,2.4228,2.4222,2.4224,641199996.0
2007-05-01 14:24:00,2.4225,2.4225,2.4221,2.4223,223600000.0
2007-05-01 14:25:00,2.4223,2.4223,2.422,2.4221,212000000.0
2007-05-01 14:26:00,2.4221,2.4223,2.4219,2.422,283700000.0
2007-05-01 14:27:00,2.422,2.4225,2.42195,2.4223,379199999.0
2007-05-01 14:28:00,2.4223,2.4227,2.4222,2.42255,613500000.0
2007-05-01 14:29:00,2.4227,2.423,2.4224,2.4225,490299997.0
2007-05-01 14:30:00,2.4225,2.4228,2.4222,2.42265,563899994.0
2007-05-01 14:31:00,2.4227,2.4234,2.4227,2.42325,726200000.0
2007-05-01 14:32:00,2.4229,2.4231,2.4227,2.4227,522899997.0
2007-05-01 14:33:00,2.4227,2.423,2.4224,2.4229,568899997.0
2007-05-01 14:34:00,2.4229,2.4229,2.4226,2.4226,189600000.0
2007-05-01 14:35:00,2.4226,2.4226,2.4226,2.4226,8800000.0
2007-05-01 14:36:00,2.4226,2.4229,2.4226,2.4226,221600000.0
2007-05-01 14:37:00,2.4226,2.4229,2.4226,2.4229,279200000.0
2007-05-01 14:38:00,2.4229,2.4229,2.4223,2.4223,464100000.0
2007-05-01 14:39:00,2.4222,2.4225,2.4222,2.4224,211400000.0
2007-05-01 14:40:00,2.42245,2.4226,2.4222,2.4222,193675000.0
2007-05-01 14:41:00,2.4225,2.4226,2.4222,2.4222,100149998.0
2007-05-01 14:42:00,2.42225,2.4224,2.4222,2.4224,48862499.0
2007-05-01 14:43:00,2.4221,2.4221,2.4219,2.4221,66800000.0
2007-05-01 14:44:00,2.4221,2.4222,2.4218,2.4218,122700000.0
2007-05-01 14:45:00,2.4218,2.4222,2.4217,2.4219,184100000.0
2007-05-01 14:46:00,2.4219,2.4225,2.4218,2.4225,240200000.0
2007-05-01 14:47:00,2.4225,2.4228,2.4225,2.4227,333362500.0
2007-05-01 14:48:00,2.4227,2.42275,2.4225,2.4225,249600000.0
2007-05-01 14:49:00,2.4225,2.42255,2.4225,2.4225,105400000.0
2007-05-01 14:50:00,2.4224,2.4227,2.4224,2.4227,179300000.0
2007-05-01 14:51:00,2.4227,2.4228,2.4227,2.4228,700000.0
2007-05-01 14:52:00,2.4228,2.4229,2.42235,2.4229,51475100.0
2007-05-01 14:53:00,2.4229,2.4229,2.4229,2.4229,1000000.0
2007-05-01 14:54:00,2.4229,2.4232,2.4226,2.4231,105100000.0
2007-05-01 14:55:00,2.4231,2.4232,2.4226,2.423,487000000.0
2007-05-01 14:56:00,2.423,2.42315,2.423,2.423,75000000.0
2007-05-01 14:57:00,2.423,2.4232,2.423,2.423,26100000.0
2007-05-01 14:58:00,2.4232,2.4232,2.42245,2.4225,148387500.0
2007-05-01 14:59:00,2.4225,2.4228,2.4225,2.4226,17000000.0
2007-05-01 15:00:00,2.4226,2.4228,2.4223,2.4224,149737500.0
2007-05-01 15:01:00,2.4223,2.4228,2.42205,2.4222,326300000.0
2007-05-01 15:02:00,2.4222,2.4228,2.4222,2.4227,389500000.0
2007-05-01 15:03:00,2.4227,2.4227,2.4223,2.4224,162000000.0
2007-05-01 15:04:00,2.4224,2.4226,2.4218,2.422,314600002.0
2007-05-01 15:05:00,2.422,2.4224,2.422,2.4222,218100000.0
2007-05-01 15:06:00,2.4222,2.4226,2.4219,2.42205,694600001.0
2007-05-01 15:07:00,2.42205,2.4222,2.4215,2.4218,494500000.0
2007-05-01 15:08:00,2.4218,2.422,2.42175,2.42175,210800000.0
2007-05-01 15:09:00,2.4218,2.4224,2.4218,2.4224,574499999.0
2007-05-01 15:10:00,2.4223,2.42245,2.4221,2.4222,315300000.0
2007-05-01 15:11:00,2.4222,2.4224,2.4219,2.422,353000000.0
2007-05-01 15:12:00,2.422,2.4222,2.4218,2.4221,627900000.0
2007-05-01 15:13:00,2.4221,2.4221,2.4212,2.4216,695000000.0
2007-05-01 15:14:00,2.4217,2.4218,2.4215,2.4216,112800000.0
2007-05-01 15:15:00,2.4215,2.4216,2.4203,2.4204,369400000.0
2007-05-01 15:16:00,2.4204,2.42055,2.4193,2.4193,411700000.0
2007-05-01 15:17:00,2.4196,2.4212,2.41955,2.4206,650400000.0
2007-05-01 15:18:00,2.42045,2.42045,2.4198,2.42,510700000.0
2007-05-01 15:19:00,2.4201,2.4202,2.4194,2.4195,414499999.0
2007-05-01 15:20:00,2.4195,2.4195,2.4187,2.4191,469800000.0
2007-05-01 15:21:00,2.4191,2.4197,2.4187,2.419,367900001.0
2007-05-01 15:22:00,2.419,2.4191,2.4186,2.419,286100000.0
2007-05-01 15:23:00,2.4191,2.4198,2.4189,2.4197,514800000.0
2007-05-01 15:24:00,2.4197,2.4197,2.4195,2.4197,29600000.0
2007-05-01 15:25:00,2.4197,2.4197,2.4191,2.41915,214599998.0
2007-05-01 15:26:00,2.41915,2.41925,2.419,2.419,111300001.0
2007-05-01 15:27:00,2.4192,2.4193,2.419,2.4193,35800000.0
2007-05-01 15:28:00,2.4193,2.4193,2.4189,2.4189,63600000.0
2007-05-01 15:29:00,2.4191,2.4191,2.41855,2.4186,234100000.0
2007-05-01 15:30:00,2.4186,2.4193,2.4186,2.4191,212400000.0
2007-05-01 15:31:00,2.4193,2.4194,2.419,2.4193,216600000.0
2007-05-01 15:32:00,2.41935,2.4197,2.4193,2.4195,302999999.0
2007-05-01 15:33:00,2.4196,2.4198,2.4194,2.41965,416800000.0
2007-05-01 15:34:00,2.4196,2.4198,2.4192,2.4194,437800000.0
2007-05-01 15:35:00,2.4193,2.4197,2.41925,2.4197,386000000.0
2007-05-01 15:36:00,2.4197,2.4198,2.4196,2.4196,357799999.0
2007-05-01 15:37:00,2.4196,2.4196,2.4192,2.4194,259300001.0
2007-05-01 15:38:00,2.41935,2.4195,2.4189,2.4193,291400000.0
2007-05-01 15:39:00,2.4193,2.4196,2.4193,2.41935,308700000.0
2007-05-01 15:40:00,2.4193,2.4193,2.4191,2.41915,96000000.0
2007-05-01 15:41:00,2.4191,2.4194,2.4191,2.4194,211200000.0
2007-05-01 15:42:00,2.4194,2.4197,2.41925,2.4195,362400000.0
2007-05-01 15:43:00,2.4195,2.4195,2.4193,2.4195,265600000.0
2007-05-01 15:44:00,2.4195,2.4195,2.4192,2.4193,163100000.0
2007-05-01 15:45:00,2.4195,2.4197,2.4193,2.4195,214400000.0
2007-05-01 15:46:00,2.4195,2.4195,2.4192,2.41925,46400000.0
2007-05-01 15:47:00,2.4192,2.4193,2.4188,2.4189,172300000.0
2007-05-01 15:48:00,2.4188,2.419,2.4188,2.4188,179500000.0
2007-05-01 15:49:00,2.4187,2.419,2.4186,2.419,185200000.0
2007-05-01 15:50:00,2.419,2.4192,2.419,2.419,254500001.0
2007-05-01 15:51:00,2.419,2.4192,2.4189,2.4189,198400000.0
2007-05-01 15:52:00,2.4189,2.41925,2.41885,2.4191,365000000.0
2007-05-01 15:53:00,2.41915,2.4196,2.41915,2.41955,349900000.0
2007-05-01 15:54:00,2.4196,2.4196,2.4195,2.4195,59000000.0
2007-05-01 15:55:00,2.4195,2.4197,2.4193,2.4195,423600000.0
2007-05-01 15:56:00,2.4195,2.42,2.4195,2.4198,229300000.0
2007-05-01 15:57:00,2.4198,2.4199,2.4196,2.4197,290300000.0
2007-05-01 15:58:00,2.4198,2.4198,2.41925,2.41925,145800000.0
2007-05-01 15:59:00,2.4193,2.4196,2.4185,2.4188,335300000.0
2007-05-01 16:00:00,2.4188,2.42082,2.4178,2.4198,406200000.0
2007-05-01 16:01:00,2.4197,2.4216,2.4186,2.4206,588900000.0
2007-05-01 16:02:00,2.4207,2.4212,2.4205,2.4206,839700000.0
2007-05-01 16:03:00,2.4206,2.4209,2.4203,2.4205,787200003.0
2007-05-01 16:04:00,2.4205,2.4206,2.41945,2.4197,603200000.0
2007-05-01 16:05:00,2.41995,2.4207,2.4197,2.4205,778400000.0
2007-05-01 16:06:00,2.4205,2.4213,2.4203,2.4213,556400000.0
2007-05-01 16:07:00,2.42125,2.4214,2.4205,2.42055,713699999.0
2007-05-01 16:08:00,2.4206,2.4214,2.4202,2.4208,790900001.0
2007-05-01 16:09:00,2.4208,2.4215,2.4204,2.4206,739100000.0
2007-05-01 16:10:00,2.4206,2.4219,2.4205,2.4214,757000000.0
2007-05-01 16:11:00,2.4214,2.4217,2.4211,2.4215,489399997.0
2007-05-01 16:12:00,2.4214,2.4218,2.4212,2.42125,412299999.0
2007-05-01 16:13:00,2.4215,2.4215,2.4204,2.4206,1075899994.0
2007-05-01 16:14:00,2.4207,2.4211,2.4205,2.4207,599299997.0
2007-05-01 16:15:00,2.4208,2.4211,2.4204,2.42095,427699999.0
2007-05-01 16:16:00,2.4209,2.4211,2.4206,2.421,175299998.0
2007-05-01 16:17:00,2.42085,2.4211,2.4207,2.421,332500002.0
2007-05-01 16:18:00,2.421,2.422,2.4208,2.422,448500000.0
2007-05-01 16:19:00,2.4219,2.4221,2.42155,2.4219,275000000.0
2007-05-01 16:20:00,2.422,2.4227,2.42195,2.4222,522900002.0
2007-05-01 16:21:00,2.42215,2.4232,2.4218,2.423,744600000.0
2007-05-01 16:22:00,2.4227,2.4229,2.4214,2.42195,641200000.0
2007-05-01 16:23:00,2.4222,2.4223,2.4217,2.42215,871499998.0
2007-05-01 16:24:00,2.4221,2.42265,2.4218,2.4223,732999999.0
2007-05-01 16:25:00,2.4223,2.4223,2.4216,2.4218,683599995.0
2007-05-01 16:26:00,2.4218,2.42225,2.4213,2.42185,659600001.0
2007-05-01 16:27:00,2.4218,2.42205,2.4214,2.4218,693400002.0
2007-05-01 16:28:00,2.4219,2.4219,2.4208,2.421,402300000.0
2007-05-01 16:29:00,2.421,2.42125,2.4208,2.4211,280400000.0
2007-05-01 16:30:00,2.421,2.42115,2.4207,2.4209,260600000.0
2007-05-01 16:31:00,2.4208,2.4212,2.4206,2.4211,398200000.0
2007-05-01 16:32:00,2.4211,2.4215,2.4211,2.4211,409000001.0
2007-05-01 16:33:00,2.4211,2.4216,2.421,2.4211,345300000.0
2007-05-01 16:34:00,2.4211,2.42125,2.4208,2.42105,415600000.0
2007-05-01 16:35:00,2.4211,2.4218,2.42105,2.4217,321600000.0
2007-05-01 16:36:00,2.4216,2.4217,2.4212,2.4214,531099998.0
2007-05-01 16:37:00,2.42135,2.4219,2.42125,2.4217,376399999.0
2007-05-01 16:38:00,2.4217,2.42235,2.4217,2.4221,330300000.0
2007-05-01 16:39:00,2.4221,2.4223,2.4218,2.4221,242300000.0
2007-05-01 16:40:00,2.4219,2.4221,2.4215,2.4219,284499999.0
2007-05-01 16:41:00,2.4218,2.4219,2.4215,2.42175,415500000.0
2007-05-01 16:42:00,2.4219,2.4225,2.4217,2.4223,476500000.0
2007-05-01 16:43:00,2.4225,2.4227,2.422,2.4222,660499996.0
2007-05-01 16:44:00,2.4224,2.4224,2.4221,2.4223,197600000.0
2007-05-01 16:45:00,2.4221,2.4229,2.4221,2.4227,399900000.0
2007-05-01 16:46:00,2.4227,2.4245,2.4227,2.4243,630099999.0
2007-05-01 16:47:00,2.4243,2.4257,2.4241,2.4254,677399996.0
2007-05-01 16:48:00,2.4254,2.4263,2.42515,2.4258,581800000.0
2007-05-01 16:49:00,2.4258,2.4263,2.4255,2.426,550900000.0
2007-05-01 16:50:00,2.426,2.42615,2.42565,2.4259,652700002.0
2007-05-01 16:51:00,2.42595,2.42595,2.4255,2.4255,255200000.0
2007-05-01 16:52:00,2.4255,2.4257,2.4251,2.4252,435100000.0
2007-05-01 16:53:00,2.4252,2.4253,2.4248,2.42495,697400002.0
2007-05-01 16:54:00,2.425,2.42515,2.4247,2.42505,443500001.0
2007-05-01 16:55:00,2.42505,2.42525,2.4248,2.42515,377700000.0
2007-05-01 16:56:00,2.42515,2.42535,2.42485,2.425,307200000.0
2007-05-01 16:57:00,2.425,2.4262,2.4249,2.42615,659199999.0
2007-05-01 16:58:00,2.42615,2.4274,2.426,2.4271,476800000.0
2007-05-01 16:59:00,2.42695,2.4275,2.4269,2.4272,643600002.0
2007-05-01 17:00:00,2.4273,2.4274,2.42685,2.42695,633800000.0
2007-05-01 17:01:00,2.42695,2.4272,2.4267,2.4272,438500000.0
2007-05-01 17:02:00,2.4272,2.4272,2.4266,2.42685,370500000.0
2007-05-01 17:03:00,2.42685,2.4269,2.4261,2.4264,320300000.0
2007-05-01 17:04:00,2.4264,2.42655,2.4261,2.42645,439600000.0
2007-05-01 17:05:00,2.4264,2.4267,2.4262,2.4262,452799998.0
2007-05-01 17:06:00,2.4262,2.4266,2.4256,2.4256,407200000.0
2007-05-01 17:07:00,2.426,2.4264,2.4259,2.42635,470400000.0
2007-05-01 17:08:00,2.4264,2.4264,2.4258,2.4263,332100000.0
2007-05-01 17:09:00,2.4263,2.4263,2.4259,2.4261,252000000.0
2007-05-01 17:10:00,2.4261,2.4264,2.426,2.4263,75100000.0
2007-05-01 17:11:00,2.4263,2.4263,2.42595,2.4261,169600000.0
2007-05-01 17:12:00,2.4261,2.4262,2.4258,2.426,183500000.0
2007-05-01 17:13:00,2.426,2.42655,2.426,2.4262,260599999.0
2007-05-01 17:14:00,2.4262,2.4264,2.426,2.4264,276300000.0
2007-05-01 17:15:00,2.4264,2.42675,2.4263,2.4265,152099999.0
2007-05-01 17:16:00,2.4267,2.427,2.4266,2.4267,319400000.0
2007-05-01 17:17:00,2.4267,2.42685,2.4264,2.42675,212600000.0
2007-05-01 17:18:00,2.42675,2.42705,2.4264,2.4267,288500000.0
2007-05-01 17:19:00,2.4266,2.427,2.426,2.42625,437900000.0
2007-05-01 17:20:00,2.42625,2.4267,2.4259,2.4266,328699998.0
2007-05-01 17:21:00,2.42665,2.42665,2.4262,2.4266,495700000.0
2007-05-01 17:22:00,2.4266,2.427,2.4264,2.4264,559999997.0
2007-05-01 17:23:00,2.42645,2.4266,2.4262,2.4262,224100000.0
2007-05-01 17:24:00,2.4262,2.42635,2.4258,2.4259,299399998.0
2007-05-01 17:25:00,2.4259,2.42625,2.4259,2.4262,475099999.0
2007-05-01 17:26:00,2.4261,2.42625,2.4258,2.426,267799999.0
2007-05-01 17:27:00,2.4261,2.4265,2.42585,2.426,273000000.0
2007-05-01 17:28:00,2.42605,2.4264,2.4258,2.4258,299500000.0
2007-05-01 17:29:00,2.426,2.4261,2.4259,2.4261,247000000.0
2007-05-01 17:30:00,2.4261,2.4262,2.42595,2.4262,229600000.0
2007-05-01 17:31:00,2.4262,2.42655,2.426,2.4262,288800000.0
2007-05-01 17:32:00,2.42625,2.4263,2.426,2.42625,153200000.0
2007-05-01 17:33:00,2.4262,2.42645,2.4262,2.4263,283000000.0
2007-05-01 17:34:00,2.4263,2.4264,2.4262,2.42625,221600000.0
2007-05-01 17:35:00,2.4262,2.4266,2.4262,2.4263,395400000.0
2007-05-01 17:36:00,2.4263,2.4264,2.4262,2.4263,352800000.0
2007-05-01 17:37:00,2.4263,2.4266,2.42615,2.4264,282099999.0
2007-05-01 17:38:00,2.4266,2.4272,2.4263,2.4272,482099999.0
2007-05-01 17:39:00,2.4272,2.4277,2.4271,2.4276,679999999.0
2007-05-01 17:40:00,2.4276,2.4279,2.4274,2.4276,646200000.0
2007-05-01 17:41:00,2.4275,2.4276,2.4273,2.4274,422000000.0
2007-05-01 17:42:00,2.4274,2.4281,2.4274,2.4277,494800000.0
2007-05-01 17:43:00,2.4277,2.428,2.42745,2.42745,208000000.0
2007-05-01 17:44:00,2.42745,2.4306,2.42745,2.4304,856500000.0
2007-05-01 17:45:00,2.4304,2.43055,2.43,2.43025,468699998.0
2007-05-01 17:46:00,2.4302,2.4303,2.43,2.4301,353300000.0
2007-05-01 17:47:00,2.4301,2.4301,2.4291,2.4292,326500000.0
2007-05-01 17:48:00,2.4292,2.4294,2.4289,2.4291,493200000.0
2007-05-01 17:49:00,2.42895,2.4293,2.4288,2.429,342499999.0
2007-05-01 17:50:00,2.429,2.429,2.4285,2.4288,351200000.0
2007-05-01 17:51:00,2.4288,2.4292,2.42835,2.4292,367199998.0
2007-05-01 17:52:00,2.429,2.4293,2.4286,2.4286,504499999.0
2007-05-01 17:53:00,2.4285,2.4286,2.4284,2.4286,48000000.0
2007-05-01 17:54:00,2.4285,2.4287,2.4285,2.4287,150400000.0
2007-05-01 17:55:00,2.4287,2.4291,2.4287,2.4289,209000000.0
2007-05-01 17:56:00,2.42895,2.4296,2.4289,2.4294,465899999.0
2007-05-01 17:57:00,2.4294,2.42965,2.4291,2.4292,263200000.0
2007-05-01 17:58:00,2.4292,2.4295,2.429,2.4291,213500000.0
2007-05-01 17:59:00,2.429,2.4297,2.4289,2.4292,354400000.0
2007-05-01 18:00:00,2.4292,2.4293,2.4286,2.4287,330799999.0
2007-05-01 18:01:00,2.4287,2.4288,2.4284,2.4286,289100000.0
2007-05-01 18:02:00,2.4286,2.42865,2.4284,2.4284,40000000.0
2007-05-01 18:03:00,2.4284,2.4285,2.4278,2.428,86400000.0
2007-05-01 18:04:00,2.428,2.4283,2.428,2.4283,139200000.0
2007-05-01 18:05:00,2.4283,2.4285,2.4283,2.4284,49600000.0
2007-05-01 18:06:00,2.4284,2.4287,2.4284,2.4287,323999998.0
2007-05-01 18:07:00,2.4287,2.4287,2.4285,2.4285,121600000.0
2007-05-01 18:08:00,2.4287,2.4287,2.4282,2.4283,116100000.0
2007-05-01 18:09:00,2.4283,2.4286,2.4283,2.4284,156400000.0
2007-05-01 18:10:00,2.4284,2.4285,2.42815,2.4283,256000000.0
2007-05-01 18:11:00,2.4283,2.4284,2.4281,2.4281,274800001.0
2007-05-01 18:12:00,2.4281,2.42825,2.4276,2.4279,313600000.0
2007-05-01 18:13:00,2.4279,2.4281,2.4279,2.4281,127200000.0
2007-05-01 18:14:00,2.42815,2.4284,2.4279,2.4284,413700000.0
2007-05-01 18:15:00,2.4285,2.4285,2.428,2.4282,144200000.0
2007-05-01 18:16:00,2.4282,2.4284,2.42805,2.42835,291100000.0
2007-05-01 18:17:00,2.4285,2.4294,2.4284,2.4291,276700000.0
2007-05-01 18:18:00,2.4291,2.4291,2.4287,2.4289,168000000.0
2007-05-01 18:19:00,2.4287,2.429,2.4287,2.429,129400000.0
2007-05-01 18:20:00,2.429,2.4291,2.4288,2.4291,168000000.0
2007-05-01 18:21:00,2.4291,2.4291,2.4285,2.4286,194800000.0
2007-05-01 18:22:00,2.4286,2.4287,2.428,2.428,294400000.0
2007-05-01 18:23:00,2.4279,2.428,2.4278,2.4279,212600000.0
2007-05-01 18:24:00,2.4278,2.429,2.4277,2.429,513000000.0
2007-05-01 18:25:00,2.4291,2.4294,2.429,2.4294,175200000.0
2007-05-01 18:26:00,2.4294,2.4294,2.4292,2.4292,256000000.0
2007-05-01 18:27:00,2.4291,2.4291,2.4289,2.4289,84000000.0
2007-05-01 18:28:00,2.4289,2.4291,2.4287,2.4287,291400000.0
2007-05-01 18:29:00,2.4287,2.4287,2.4283,2.4286,155200000.0
2007-05-01 18:30:00,2.42865,2.42865,2.4283,2.4284,147600000.0
2007-05-01 18:31:00,2.4284,2.4284,2.4281,2.4283,266200003.0
2007-05-01 18:32:00,2.4284,2.4284,2.4281,2.4283,234200000.0
2007-05-01 18:33:00,2.4282,2.4285,2.428,2.4282,371600000.0
2007-05-01 18:34:00,2.4282,2.4284,2.428,2.4282,329600000.0
2007-05-01 18:35:00,2.4282,2.4283,2.4281,2.4281,240400000.0
2007-05-01 18:36:00,2.4281,2.4285,2.4278,2.42805,571700000.0
2007-05-01 18:37:00,2.4283,2.4283,2.42775,2.4279,205400000.0
2007-05-01 18:38:00,2.4279,2.4279,2.4277,2.4277,92000000.0
2007-05-01 18:39:00,2.4277,2.4277,2.4275,2.4275,125800001.0
2007-05-01 18:40:00,2.4275,2.428,2.4275,2.4279,299200000.0
2007-05-01 18:41:00,2.4279,2.4284,2.42785,2.4282,434000000.0
2007-05-01 18:42:00,2.4283,2.42865,2.4282,2.42865,155400000.0
2007-05-01 18:43:00,2.4287,2.4287,2.4284,2.42855,194400000.0
2007-05-01 18:44:00,2.4286,2.42865,2.4285,2.4285,145600000.0
2007-05-01 18:45:00,2.4285,2.4285,2.4283,2.4284,143600000.0
2007-05-01 18:46:00,2.4284,2.4284,2.4283,2.4284,43200000.0
2007-05-01 18:47:00,2.4284,2.42865,2.4283,2.4283,203200000.0
2007-05-01 18:48:00,2.4283,2.4285,2.428,2.4285,63400000.0
2007-05-01 18:49:00,2.4283,2.4285,2.4283,2.4284,92000000.0
2007-05-01 18:50:00,2.42845,2.42875,2.42835,2.4287,44000000.0
2007-05-01 18:51:00,2.4287,2.429,2.4287,2.4287,32800000.0
2007-05-01 18:52:00,2.4287,2.4292,2.4285,2.4291,361100000.0
2007-05-01 18:53:00,2.4291,2.4292,2.429,2.4291,56000000.0
2007-05-01 18:54:00,2.4291,2.4291,2.4284,2.4284,214200000.0
2007-05-01 18:55:00,2.42835,2.4289,2.42835,2.4289,77400000.0
2007-05-01 18:56:00,2.4289,2.4289,2.4285,2.4286,132800000.0
2007-05-01 18:57:00,2.4287,2.4288,2.42865,2.4288,200000000.0
2007-05-01 18:58:00,2.4289,2.42905,2.4288,2.4289,132000000.0
2007-05-01 18:59:00,2.42895,2.42905,2.4289,2.42905,64000000.0
2007-05-01 19:00:00,2.42905,2.4291,2.42875,2.42875,183200000.0
2007-05-01 19:01:00,2.42875,2.4289,2.4287,2.4287,68300000.0
2007-05-01 19:02:00,2.4288,2.4294,2.4287,2.4293,176400000.0
2007-05-01 19:03:00,2.4292,2.4293,2.42905,2.42925,173200000.0
2007-05-01 19:04:00,2.4293,2.4293,2.429,2.4292,335100000.0
2007-05-01 19:05:00,2.4292,2.4295,2.4287,2.4289,557200000.0
2007-05-01 19:06:00,2.4287,2.42905,2.4285,2.42905,225800000.0
2007-05-01 19:07:00,2.429,2.4295,2.429,2.4293,147000000.0
2007-05-01 19:08:00,2.4293,2.4295,2.4292,2.4293,88800000.0
2007-05-01 19:09:00,2.4291,2.4294,2.4291,2.4292,154300000.0
2007-05-01 19:10:00,2.4291,2.42925,2.429,2.4291,135200000.0
2007-05-01 19:11:00,2.4291,2.4293,2.429,2.4293,106200000.0
2007-05-01 19:12:00,2.4293,2.4297,2.4292,2.4297,82400000.0
2007-05-01 19:13:00,2.4294,2.4297,2.42935,2.4295,66400000.0
2007-05-01 19:14:00,2.4295,2.4295,2.4294,2.4294,127600000.0
2007-05-01 19:15:00,2.4294,2.4295,2.4292,2.4292,137600000.0
2007-05-01 19:16:00,2.4292,2.4293,2.42895,2.4293,145600000.0
2007-05-01 19:17:00,2.4293,2.4293,2.4293,2.4293,20000000.0
2007-05-01 19:18:00,2.4293,2.4293,2.4292,2.4292,28000000.0
2007-05-01 19:19:00,2.4292,2.4292,2.4291,2.4292,56600000.0
2007-05-01 19:20:00,2.4292,2.4297,2.4292,2.4293,90400000.0
2007-05-01 19:21:00,2.4293,2.4293,2.429,2.4292,187000000.0
2007-05-01 19:22:00,2.4292,2.4293,2.42895,2.4293,453100000.0
2007-05-01 19:23:00,2.42915,2.4293,2.4291,2.4292,243600000.0
2007-05-01 19:24:00,2.4293,2.4293,2.4289,2.4289,244100000.0
2007-05-01 19:25:00,2.4289,2.4289,2.4287,2.4287,79200000.0
2007-05-01 19:26:00,2.4287,2.4287,2.4287,2.4287,9600000.0
2007-05-01 19:27:00,2.4287,2.4289,2.4286,2.4289,31200000.0
2007-05-01 19:28:00,2.4289,2.4289,2.4287,2.4289,78400000.0
2007-05-01 19:29:00,2.4289,2.4289,2.4287,2.4287,41600000.0
2007-05-01 19:30:00,2.4287,2.4287,2.4287,2.4287,28800000.0
2007-05-01 19:31:00,2.4287,2.4287,2.4287,2.4287,12000000.0
2007-05-01 19:32:00,2.4287,2.4288,2.42855,2.4286,180800000.0
2007-05-01 19:33:00,2.4287,2.4288,2.4282,2.42825,270900000.0
2007-05-01 19:34:00,2.4282,2.4288,2.4282,2.4285,153800000.0
2007-05-01 19:35:00,2.4286,2.4287,2.4284,2.42845,87000000.0
2007-05-01 19:36:00,2.4286,2.4288,2.4285,2.4286,109800000.0
2007-05-01 19:37:00,2.4286,2.4289,2.4285,2.4287,208800000.0
2007-05-01 19:38:00,2.4287,2.4287,2.42855,2.4286,64000000.0
2007-05-01 19:39:00,2.4286,2.4286,2.4284,2.42845,54800000.0
2007-05-01 19:40:00,2.4285,2.4285,2.4284,2.4284,22000000.0
2007-05-01 19:41:00,2.4285,2.4287,2.4284,2.4285,91900000.0
2007-05-01 19:42:00,2.4286,2.4286,2.4285,2.4285,5600000.0
2007-05-01 19:43:00,2.4285,2.4289,2.4285,2.4288,66200000.0
2007-05-01 19:44:00,2.4287,2.4288,2.4286,2.4286,83200000.0
2007-05-01 19:45:00,2.4286,2.4286,2.4285,2.42855,78000000.0
2007-05-01 19:46:00,2.4285,2.4285,2.4285,2.4285,30400000.0
2007-05-01 19:47:00,2.4285,2.4287,2.4285,2.4287,42400000.0
2007-05-01 19:48:00,2.4287,2.4287,2.4285,2.4285,88500000.0
2007-05-01 19:49:00,2.4285,2.4287,2.4285,2.4287,53600000.0
2007-05-01 19:50:00,2.4287,2.4287,2.4286,2.4287,24000000.0
2007-05-01 19:51:00,2.4287,2.4287,2.4286,2.4286,44000000.0
2007-05-01 19:52:00,2.4286,2.4286,2.4286,2.4286,12000000.0
2007-05-01 19:53:00,2.4287,2.4287,2.4285,2.4286,84500000.0
2007-05-01 19:54:00,2.4286,2.4286,2.4286,2.4286,32000000.0
2007-05-01 19:55:00,2.4286,2.4286,2.4283,2.4283,158900000.0
2007-05-01 19:56:00,2.42835,2.4287,2.42835,2.4285,69700000.0
2007-05-01 19:57:00,2.4285,2.4288,2.4285,2.4287,68800000.0
2007-05-01 19:58:00,2.4287,2.4288,2.4287,2.4288,28000000.0
2007-05-01 19:59:00,2.4288,2.4288,2.4288,2.4288,33600000.0
2007-05-01 20:00:00,2.429,2.429,2.42885,2.42885,16800000.0
2007-05-01 20:01:00,2.4288,2.4288,2.4288,2.4288,50400000.0
2007-05-01 20:02:00,2.4288,2.4289,2.4288,2.4289,22400000.0
2007-05-01 20:03:00,2.4289,2.4289,2.4289,2.4289,16000000.0
2007-05-01 20:04:00,2.4285,2.4288,2.4285,2.4285,182800000.0
2007-05-01 20:05:00,2.4286,2.4288,2.4283,2.42855,182800000.0
2007-05-01 20:06:00,2.4285,2.4287,2.4284,2.4286,49600000.0
2007-05-01 20:07:00,2.4287,2.4289,2.4287,2.4287,4400000.0
2007-05-01 20:08:00,2.4287,2.4287,2.4286,2.4287,88000000.0
2007-05-01 20:09:00,2.4286,2.4286,2.4285,2.4286,90000000.0
2007-05-01 20:10:00,2.4286,2.4287,2.4284,2.4286,189200000.0
2007-05-01 20:11:00,2.4287,2.4289,2.4287,2.4289,135200000.0
2007-05-01 20:12:00,2.4289,2.4289,2.4288,2.4289,29600000.0
2007-05-01 20:13:00,2.429,2.4291,2.4288,2.429,113600000.0
2007-05-01 20:14:00,2.4289,2.4289,2.4288,2.4288,16800000.0
2007-05-01 20:15:00,2.4288,2.4288,2.4287,2.4288,83200000.0
2007-05-01 20:16:00,2.4288,2.4288,2.4283,2.42835,149600000.0
2007-05-01 20:17:00,2.4283,2.42835,2.4281,2.4281,92800000.0
2007-05-01 20:18:00,2.4281,2.4281,2.42755,2.42765,178100000.0
2007-05-01 20:19:00,2.4278,2.428,2.4276,2.4276,159200000.0
2007-05-01 20:20:00,2.4277,2.4282,2.4276,2.4281,286400000.0
2007-05-01 20:21:00,2.4281,2.4283,2.4281,2.4283,120000000.0
2007-05-01 20:22:00,2.4283,2.4286,2.4282,2.4286,185200000.0
2007-05-01 20:23:00,2.4284,2.4287,2.4284,2.4286,131000000.0
2007-05-01 20:24:00,2.42845,2.4288,2.4284,2.4288,60400000.0
2007-05-01 20:25:00,2.42875,2.4288,2.4282,2.4282,58800000.0
2007-05-01 20:26:00,2.4282,2.4282,2.4282,2.4282,29600000.0
2007-05-01 20:27:00,2.4282,2.4284,2.4282,2.4283,76800000.0
2007-05-01 20:28:00,2.4283,2.4283,2.4282,2.4283,88000000.0
2007-05-01 20:29:00,2.4283,2.4284,2.4283,2.4284,16000000.0
2007-05-01 20:30:00,2.42776,2.4282,2.42738,2.42765,120800000.0
2007-05-01 20:31:00,2.4284,2.4284,2.4283,2.4284,60000000.0
2007-05-01 20:32:00,2.4284,2.4285,2.4282,2.4282,156200000.0
2007-05-01 20:33:00,2.4283,2.4283,2.428,2.4281,50400000.0
2007-05-01 20:34:00,2.4281,2.4281,2.4278,2.4279,45200000.0
2007-05-01 20:35:00,2.4278,2.428,2.4278,2.4278,14600000.0
2007-05-01 20:36:00,2.4278,2.4278,2.4277,2.4278,15600000.0
2007-05-01 20:37:00,2.4277,2.4279,2.42765,2.4277,24800000.0
2007-05-01 20:38:00,2.4276,2.4276,2.427,2.4273,48800000.0
2007-05-01 20:39:00,2.4273,2.4274,2.4271,2.4273,44400000.0
2007-05-01 20:40:00,2.4274,2.4274,2.4273,2.4274,54800000.0
2007-05-01 20:41:00,2.4274,2.4276,2.4274,2.42745,122400000.0
2007-05-01 20:42:00,2.42765,2.4278,2.4274,2.4274,93300000.0
2007-05-01 20:43:00,2.4274,2.4276,2.4273,2.4275,150400000.0
2007-05-01 20:44:00,2.4276,2.4276,2.4273,2.4275,127200000.0
2007-05-01 20:45:00,2.4275,2.4275,2.42735,2.42735,14400000.0
2007-05-01 20:46:00,2.42735,2.4274,2.42735,2.4274,18400000.0
2007-05-01 20:47:00,2.4274,2.4276,2.4273,2.4276,57600000.0
2007-05-01 20:48:00,2.4275,2.4278,2.4272,2.4276,147100000.0
2007-05-01 20:49:00,2.4277,2.4278,2.4273,2.4276,301100000.0
2007-05-01 20:50:00,2.4276,2.4276,2.4276,2.4276,10400000.0
2007-05-01 20:51:00,2.4276,2.4278,2.4276,2.4278,106100000.0
2007-05-01 20:52:00,2.4278,2.42805,2.4277,2.42785,134400000.0
2007-05-01 20:53:00,2.4278,2.4279,2.4276,2.4277,131200000.0
2007-05-01 20:54:00,2.4277,2.42795,2.4274,2.4274,150200000.0
2007-05-01 20:55:00,2.4274,2.4278,2.4272,2.4275,319400000.0
2007-05-01 20:56:00,2.4275,2.4278,2.4272,2.42765,214600000.0
2007-05-01 20:57:00,2.42775,2.4281,2.4275,2.42775,308000000.0
2007-05-01 20:58:00,2.4277,2.4279,2.427,2.4271,381000000.0
2007-05-01 20:59:00,2.427,2.4273,2.42675,2.42675,269500000.0
2007-05-01 21:00:00,2.42675,2.42685,2.4259,2.42675,437300000.0
2007-05-01 21:01:00,2.42665,2.427,2.4265,2.4268,204500000.0
2007-05-01 21:02:00,2.4268,2.42695,2.42665,2.42695,100000000.0
2007-05-01 21:03:00,2.4269,2.4269,2.4268,2.4268,32800000.0
2007-05-01 21:04:00,2.42675,2.4268,2.4267,2.42675,34400000.0
2007-05-01 21:05:00,2.4268,2.4268,2.42665,2.42665,34300000.0
2007-05-01 21:06:00,2.4267,2.42685,2.4267,2.42675,47100000.0
2007-05-01 21:07:00,2.4267,2.4269,2.4267,2.4268,54800000.0
2007-05-01 21:08:00,2.42685,2.4269,2.4268,2.4268,24000000.0
2007-05-01 21:09:00,2.42685,2.42685,2.4266,2.4267,50800000.0
2007-05-01 21:10:00,2.42685,2.42685,2.42665,2.4268,37600000.0
2007-05-01 21:11:00,2.4267,2.4271,2.4267,2.4268,100000000.0
2007-05-01 21:12:00,2.4268,2.42715,2.4268,2.42715,96000000.0
2007-05-01 21:13:00,2.4272,2.42725,2.42705,2.42705,103200000.0
2007-05-01 21:14:00,2.427,2.42715,2.42695,2.42715,19200000.0
2007-05-01 21:15:00,2.42715,2.42715,2.42675,2.42685,61100000.0
2007-05-01 21:16:00,2.4269,2.4272,2.42685,2.4272,64000000.0
2007-05-01 21:17:00,2.4272,2.4272,2.42715,2.42715,73600000.0
2007-05-01 21:18:00,2.4272,2.42725,2.4272,2.4272,14400000.0
2007-05-01 21:19:00,2.4266,2.42688,2.42644,2.42684,475000000.0
2007-05-01 21:20:00,2.4272,2.4273,2.4272,2.4272,23600000.0
2007-05-01 21:21:00,2.42725,2.4273,2.427,2.427,66100000.0
2007-05-01 21:22:00,2.42674,2.42684,2.42644,2.42684,115900000.0
2007-05-01 21:23:00,2.4271,2.4271,2.4269,2.4269,55200000.0
2007-05-01 21:24:00,2.4269,2.42705,2.42685,2.42695,45200000.0
2007-05-01 21:25:00,2.42695,2.42695,2.4268,2.4268,16800000.0
2007-05-01 21:26:00,2.4268,2.427,2.42675,2.4269,102400000.0
2007-05-01 21:27:00,2.4269,2.4269,2.4269,2.4269,3200000.0
2007-05-01 21:28:00,2.4268,2.4268,2.4268,2.4268,800000.0
2007-05-01 21:29:00,2.42634,2.42646,2.42626,2.42626,196100000.0
2007-05-01 21:30:00,2.4268,2.4268,2.4268,2.4268,4000000.0
2007-05-01 21:31:00,2.4268,2.4268,2.4268,2.4268,5600000.0
2007-05-01 21:32:00,2.4268,2.4268,2.4267,2.4268,9200000.0
2007-05-01 21:33:00,2.4268,2.4269,2.4268,2.4269,2400000.0
2007-05-01 21:34:00,2.4265,2.4269,2.4265,2.4269,12800000.0
2007-05-01 21:35:00,2.4269,2.4269,2.4266,2.4268,20400000.0
2007-05-01 21:36:00,2.4268,2.4269,2.4267,2.4267,54000000.0
2007-05-01 21:37:00,2.4267,2.4268,2.4267,2.4268,11200000.0
2007-05-01 21:38:00,2.4268,2.4269,2.4266,2.4266,10000000.0
2007-05-01 21:39:00,2.4266,2.4266,2.426,2.426,21600000.0
2007-05-01 21:40:00,2.4261,2.4261,2.42595,2.42595,20200000.0
2007-05-01 21:41:00,2.42595,2.426,2.4258,2.426,39200000.0
2007-05-01 21:42:00,2.426,2.42605,2.4258,2.4258,53400000.0
2007-05-01 21:43:00,2.42595,2.42595,2.4259,2.4259,6400000.0
2007-05-01 21:44:00,2.42595,2.42615,2.4259,2.4261,90800000.0
2007-05-01 21:45:00,2.4261,2.4262,2.4261,2.4261,18400000.0
2007-05-01 21:46:00,2.4259,2.426,2.4258,2.4258,40200000.0
2007-05-01 21:47:00,2.4258,2.426,2.4256,2.4259,175000000.0
2007-05-01 21:48:00,2.426,2.4263,2.426,2.42625,34800000.0
2007-05-01 21:49:00,2.42625,2.4264,2.4261,2.4264,116200000.0
2007-05-01 21:50:00,2.42645,2.4265,2.4264,2.4264,32800000.0
2007-05-01 21:51:00,2.4265,2.42655,2.4264,2.42655,24800000.0
2007-05-01 21:52:00,2.4266,2.4267,2.4266,2.4267,4000000.0
2007-05-01 21:53:00,2.4267,2.42675,2.4265,2.4266,64800000.0
2007-05-01 21:54:00,2.42665,2.4268,2.4266,2.4268,21600000.0
2007-05-01 21:55:00,2.4268,2.42685,2.4268,2.4268,28000000.0
2007-05-01 21:56:00,2.4268,2.4269,2.4266,2.4267,34400000.0
2007-05-01 21:57:00,2.4267,2.4267,2.4267,2.4267,16000000.0
2007-05-01 21:58:00,2.4267,2.42695,2.4267,2.42695,108800000.0
2007-05-01 21:59:00,2.42695,2.4271,2.4269,2.4271,40500000.0
2007-05-01 22:00:00,2.4271,2.4271,2.4269,2.4269,55300000.0
2007-05-01 22:01:00,2.4271,2.42715,2.4271,2.4271,19200000.0
2007-05-01 22:02:00,2.4271,2.4272,2.42695,2.42695,38400000.0
2007-05-01 22:03:00,2.427,2.4274,2.427,2.4273,92600000.0
2007-05-01 22:04:00,2.4273,2.4274,2.4272,2.4272,38200000.0
2007-05-01 22:05:00,2.4273,2.4275,2.42715,2.42715,36800000.0
2007-05-01 22:06:00,2.4271,2.4271,2.42705,2.42705,4800000.0
2007-05-01 22:07:00,2.42666,2.4268,2.42635,2.4268,727399995.0
2007-05-01 22:08:00,2.42705,2.42705,2.42695,2.42695,9600000.0
2007-05-01 22:09:00,2.427,2.4271,2.4264,2.4264,159000000.0
2007-05-01 22:10:00,2.4264,2.4266,2.4264,2.4266,124000000.0
2007-05-01 22:11:00,2.4266,2.42665,2.42645,2.4265,42400000.0
2007-05-01 22:12:00,2.42645,2.42665,2.42635,2.42665,30400000.0
2007-05-01 22:13:00,2.42665,2.42675,2.42665,2.4267,16800000.0
2007-05-01 22:14:00,2.4268,2.4269,2.4266,2.4269,256000000.0
2007-05-01 22:15:00,2.4268,2.4269,2.4268,2.42685,28800000.0
2007-05-01 22:16:00,2.4269,2.427,2.42685,2.427,43200000.0
2007-05-01 22:17:00,2.427,2.427,2.4269,2.4269,7200000.0
2007-05-01 22:18:00,2.4269,2.427,2.4268,2.42695,48800000.0
2007-05-01 22:19:00,2.42662,2.42676,2.4262,2.42645,196800000.0
2007-05-01 22:20:00,2.42715,2.42715,2.42715,2.42715,2400000.0
2007-05-01 22:21:00,2.42675,2.42678,2.42675,2.42675,12000000.0
2007-05-01 22:22:00,2.4272,2.4272,2.42685,2.42685,33600000.0
2007-05-01 22:23:00,2.4269,2.4269,2.4269,2.4269,32800000.0
2007-05-01 22:24:00,2.4269,2.427,2.4269,2.427,49700000.0
2007-05-01 22:25:00,2.4271,2.42715,2.427,2.42715,19200000.0
2007-05-01 22:26:00,2.4271,2.42715,2.42695,2.42695,19200000.0
2007-05-01 22:27:00,2.42705,2.4271,2.427,2.4271,19200000.0
2007-05-01 22:28:00,2.4269,2.42691,2.42656,2.42683,118400000.0
2007-05-01 22:29:00,2.42715,2.42725,2.42715,2.42715,9600000.0
2007-05-01 22:30:00,2.4272,2.4273,2.4272,2.42725,23200000.0
2007-05-01 22:31:00,2.4273,2.42765,2.42715,2.42765,56800000.0
2007-05-01 22:32:00,2.4276,2.4276,2.4274,2.4274,19200000.0
2007-05-01 22:33:00,2.4275,2.4275,2.4274,2.4274,14400000.0
2007-05-01 22:34:00,2.4275,2.4276,2.4273,2.4274,56600000.0
2007-05-01 22:35:00,2.4275,2.42765,2.42735,2.42755,74400000.0
2007-05-01 22:36:00,2.42755,2.42765,2.42755,2.4276,16800000.0
2007-05-01 22:37:00,2.4276,2.4276,2.4272,2.4273,126400000.0
2007-05-01 22:38:00,2.42735,2.42735,2.42715,2.42715,26400000.0
2007-05-01 22:39:00,2.42715,2.42725,2.42695,2.42705,57600000.0
2007-05-01 22:40:00,2.42705,2.42705,2.42695,2.42705,21600000.0
2007-05-01 22:41:00,2.42682,2.42701,2.4264,2.42676,144900000.0
2007-05-01 22:42:00,2.427,2.42705,2.42695,2.42705,9600000.0
2007-05-01 22:43:00,2.42695,2.4272,2.42685,2.4272,20800000.0
2007-05-01 22:44:00,2.4272,2.4272,2.4272,2.4272,4800000.0
2007-05-01 22:45:00,2.4272,2.4272,2.4272,2.4272,1600000.0
2007-05-01 22:46:00,2.42661,2.42692,2.42654,2.42676,50900000.0
2007-05-01 22:47:00,2.42675,2.42675,2.42647,2.42653,85000000.0
2007-05-01 22:48:00,2.4267,2.42679,2.42642,2.42668,91900000.0
2007-05-01 22:49:00,2.4272,2.4272,2.4272,2.4272,1600000.0
2007-05-01 22:50:00,2.4272,2.4273,2.4272,2.4272,50400000.0
2007-05-01 22:51:00,2.4274,2.4274,2.4274,2.4274,800000.0
2007-05-01 22:52:00,2.4273,2.4273,2.4269,2.4272,45000000.0
2007-05-01 22:53:00,2.4272,2.4272,2.4272,2.4272,4800000.0
2007-05-01 22:54:00,2.4272,2.4273,2.4272,2.4273,7200000.0
2007-05-01 22:55:00,2.4273,2.4273,2.4271,2.42715,45200000.0
2007-05-01 22:56:00,2.42715,2.4273,2.42705,2.4273,51100000.0
2007-05-01 22:57:00,2.4273,2.4274,2.42715,2.42715,56800000.0
2007-05-01 22:58:00,2.42715,2.4273,2.42715,2.4273,36000000.0
2007-05-01 22:59:00,2.4273,2.4276,2.4271,2.4274,76000000.0
2007-05-01 23:00:00,2.4274,2.4278,2.4273,2.4273,40800000.0
2007-05-01 23:01:00,2.4273,2.4273,2.4266,2.4266,28800000.0
2007-05-01 23:02:00,2.4269,2.427,2.4266,2.4268,55000000.0
2007-05-01 23:03:00,2.4268,2.4268,2.4266,2.4266,33000000.0
2007-05-01 23:04:00,2.4266,2.4269,2.4266,2.4267,54200000.0
2007-05-01 23:05:00,2.4266,2.4268,2.4263,2.4266,103900000.0
2007-05-01 23:06:00,2.4267,2.4268,2.4265,2.4266,54200000.0
2007-05-01 23:07:00,2.4265,2.4267,2.4263,2.4267,86600000.0
2007-05-01 23:08:00,2.4265,2.4267,2.4263,2.4266,43400000.0
2007-05-01 23:09:00,2.4266,2.4268,2.4265,2.4266,158800000.0
2007-05-01 23:10:00,2.4267,2.4269,2.4267,2.4268,23200000.0
2007-05-01 23:11:00,2.4268,2.4268,2.4264,2.4264,70400000.0
2007-05-01 23:12:00,2.4267,2.4271,2.4266,2.4266,31000000.0
2007-05-01 23:13:00,2.4266,2.4266,2.4266,2.4266,11800000.0
2007-05-01 23:14:00,2.4267,2.4269,2.4267,2.4269,18800000.0
2007-05-01 23:15:00,2.42665,2.42678,2.42663,2.42663,21600000.0
2007-05-01 23:16:00,2.42654,2.42671,2.42646,2.42669,46299999.0
2007-05-01 23:17:00,2.42668,2.4268,2.42661,2.42678,70400000.0
2007-05-01 23:18:00,2.4269,2.4269,2.4257,2.4257,32400000.0
2007-05-01 23:19:00,2.4258,2.4269,2.4258,2.4267,69400000.0
2007-05-01 23:20:00,2.4268,2.4268,2.4266,2.4268,19200000.0
2007-05-01 23:21:00,2.427,2.42735,2.427,2.42715,30900000.0
2007-05-01 23:22:00,2.4271,2.4271,2.4271,2.4271,4800000.0
2007-05-01 23:23:00,2.427,2.4272,2.42695,2.42715,36000000.0
2007-05-01 23:24:00,2.42715,2.4273,2.4267,2.42705,63000000.0
2007-05-01 23:25:00,2.427,2.4272,2.4268,2.4271,132000000.0
2007-05-01 23:26:00,2.4273,2.4274,2.4268,2.4271,108800000.0
2007-05-01 23:27:00,2.4271,2.42775,2.4271,2.4271,63200000.0
2007-05-01 23:28:00,2.4275,2.4275,2.4266,2.4266,82200000.0
2007-05-01 23:29:00,2.4267,2.4271,2.4267,2.4271,41600000.0
2007-05-01 23:30:00,2.4271,2.4271,2.4269,2.42695,22400000.0
2007-05-01 23:31:00,2.42695,2.42695,2.4268,2.4268,33600000.0
2007-05-01 23:32:00,2.4267,2.4268,2.4265,2.4265,43200000.0
2007-05-01 23:33:00,2.4266,2.4271,2.4265,2.4266,217300000.0
2007-05-01 23:34:00,2.4266,2.4266,2.426,2.4262,86400000.0
2007-05-01 23:35:00,2.4262,2.4267,2.4259,2.4267,262000000.0
2007-05-01 23:36:00,2.4267,2.42685,2.426,2.4262,112000000.0
2007-05-01 23:37:00,2.4264,2.4264,2.426,2.426,77100000.0
2007-05-01 23:38:00,2.426,2.4262,2.426,2.426,42900000.0
2007-05-01 23:39:00,2.4261,2.4262,2.426,2.426,38700000.0
2007-05-01 23:40:00,2.426,2.426,2.42585,2.4259,26400000.0
2007-05-01 23:41:00,2.4259,2.42595,2.42555,2.42595,23200000.0
2007-05-01 23:42:00,2.42585,2.42585,2.42585,2.42585,4800000.0
2007-05-01 23:43:00,2.4258,2.4258,2.4256,2.4256,18800000.0
2007-05-01 23:44:00,2.42522,2.42547,2.42493,2.4251,154200000.0
2007-05-01 23:45:00,2.4256,2.42585,2.4255,2.42585,54000000.0
2007-05-01 23:46:00,2.42585,2.42585,2.42585,2.42585,2400000.0
2007-05-01 23:47:00,2.42585,2.42675,2.4258,2.42625,105900000.0
2007-05-01 23:48:00,2.4262,2.4262,2.4256,2.4259,40500000.0
2007-05-01 23:49:00,2.4261,2.42615,2.4258,2.42615,50200000.0
2007-05-01 23:50:00,2.4262,2.42635,2.4258,2.4258,70800000.0
2007-05-01 23:51:00,2.4261,2.4262,2.4257,2.4257,23100000.0
2007-05-01 23:52:00,2.4262,2.4263,2.4261,2.4261,19800000.0
2007-05-01 23:53:00,2.4261,2.4261,2.4261,2.4261,19200000.0
2007-05-01 23:54:00,2.4261,2.4261,2.426,2.426,4800000.0
2007-05-01 23:55:00,2.426,2.426,2.4258,2.426,16000000.0
2007-05-01 23:56:00,2.426,2.42605,2.426,2.426,13600000.0
2007-05-01 23:57:00,2.426,2.426,2.426,2.426,5600000.0
2007-05-01 23:58:00,2.4259,2.4259,2.4256,2.42565,52000000.0
2007-05-01 23:59:00,2.4257,2.42585,2.4257,2.42575,19200000.0
2007-05-02 00:00:00,2.4257,2.4257,2.4257,2.4257,6800000.0
2007-05-02 00:01:00,2.42565,2.42565,2.42555,2.42555,4800000.0
2007-05-02 00:02:00,2.4257,2.42575,2.4257,2.42575,24000000.0
2007-05-02 00:03:00,2.4259,2.42605,2.42585,2.42605,38800000.0
2007-05-02 00:04:00,2.426,2.426,2.42565,2.42565,43200000.0
2007-05-02 00:05:00,2.42502,2.42564,2.42502,2.42528,161600000.0
2007-05-02 00:06:00,2.42557,2.42557,2.42539,2.42542,43100000.0
2007-05-02 00:07:00,2.42536,2.42556,2.42534,2.42556,34400000.0
2007-05-02 00:08:00,2.42565,2.4258,2.4256,2.42575,35200000.0
2007-05-02 00:09:00,2.4258,2.42635,2.4258,2.42625,94400000.0
2007-05-02 00:10:00,2.42625,2.42625,2.4261,2.4261,9600000.0
2007-05-02 00:11:00,2.4256,2.42611,2.4256,2.42591,172000000.0
2007-05-02 00:12:00,2.42625,2.42625,2.42625,2.42625,4800000.0
2007-05-02 00:13:00,2.4262,2.42635,2.42605,2.42605,68000000.0
2007-05-02 00:14:00,2.426,2.42605,2.426,2.42605,16000000.0
2007-05-02 00:15:00,2.4258,2.4261,2.4258,2.4261,62400000.0
2007-05-02 00:16:00,2.4261,2.4262,2.426,2.426,70300000.0
2007-05-02 00:17:00,2.426,2.4261,2.426,2.4261,18400000.0
2007-05-02 00:18:00,2.4261,2.4261,2.4261,2.4261,2400000.0
2007-05-02 00:19:00,2.42605,2.42605,2.426,2.426,14400000.0
2007-05-02 00:20:00,2.42605,2.42605,2.426,2.426,7200000.0
2007-05-02 00:21:00,2.42605,2.42605,2.426,2.426,7200000.0
2007-05-02 00:22:00,2.42605,2.42605,2.426,2.426,7200000.0
2007-05-02 00:23:00,2.426,2.4261,2.426,2.4261,18400000.0
2007-05-02 00:24:00,2.4261,2.4261,2.4261,2.4261,2400000.0
2007-05-02 00:25:00,2.4261,2.4263,2.4261,2.4263,76000000.0
2007-05-02 00:26:00,2.4262,2.4263,2.4262,2.4262,13600000.0
2007-05-02 00:27:00,2.4262,2.4263,2.42595,2.42595,56800000.0
2007-05-02 00:28:00,2.42605,2.42605,2.426,2.426,9600000.0
2007-05-02 00:29:00,2.42605,2.4263,2.4259,2.4261,58400000.0
2007-05-02 00:30:00,2.4261,2.4261,2.42595,2.42595,14400000.0
2007-05-02 00:31:00,2.4262,2.4262,2.4262,2.4262,12000000.0
2007-05-02 00:32:00,2.4262,2.4264,2.426,2.426,96000000.0
2007-05-02 00:33:00,2.4261,2.4263,2.4261,2.4262,13600000.0
2007-05-02 00:34:00,2.42591,2.42612,2.42588,2.42602,87099998.0
2007-05-02 00:35:00,2.4262,2.4262,2.426,2.4261,79600000.0
2007-05-02 00:36:00,2.42578,2.42598,2.42536,2.42557,92000000.0
2007-05-02 00:37:00,2.4261,2.4265,2.4261,2.42645,67600000.0
2007-05-02 00:38:00,2.42615,2.42619,2.42583,2.42601,50400000.0
2007-05-02 00:39:00,2.42635,2.42635,2.42625,2.42625,9600000.0
2007-05-02 00:40:00,2.4263,2.4263,2.4263,2.4263,4000000.0
2007-05-02 00:41:00,2.42625,2.42625,2.42625,2.42625,2400000.0
2007-05-02 00:42:00,2.42598,2.42609,2.42596,2.42596,68800000.0
2007-05-02 00:43:00,2.4263,2.4263,2.4263,2.4263,4000000.0
2007-05-02 00:44:00,2.4263,2.4263,2.4263,2.4263,4000000.0
2007-05-02 00:45:00,2.42585,2.4259,2.42561,2.4259,84000000.0
2007-05-02 00:46:00,2.4262,2.4262,2.42615,2.42615,9600000.0
2007-05-02 00:47:00,2.42565,2.42586,2.42565,2.42577,91800000.0
2007-05-02 00:48:00,2.4263,2.4263,2.4263,2.4263,29600000.0
2007-05-02 00:49:00,2.42558,2.4259,2.42558,2.4259,40000000.0
2007-05-02 00:50:00,2.4262,2.4262,2.4262,2.4262,4800000.0
2007-05-02 00:51:00,2.4263,2.4263,2.426,2.42615,96700000.0
2007-05-02 00:52:00,2.42615,2.4265,2.426,2.4261,228100000.0
2007-05-02 00:53:00,2.4262,2.4266,2.4261,2.4264,90000000.0
2007-05-02 00:54:00,2.4265,2.4268,2.4265,2.42675,97600000.0
2007-05-02 00:55:00,2.42675,2.42675,2.4263,2.4265,102400000.0
2007-05-02 00:56:00,2.4265,2.42665,2.4265,2.42655,39200000.0
2007-05-02 00:57:00,2.4265,2.4266,2.4264,2.4264,44400000.0
2007-05-02 00:58:00,2.4264,2.42655,2.4262,2.42655,32800000.0
2007-05-02 00:59:00,2.42655,2.42655,2.4262,2.42635,36800000.0
2007-05-02 01:00:00,2.42635,2.42665,2.4262,2.42665,115200000.0
2007-05-02 01:01:00,2.4267,2.4269,2.4262,2.4267,297500000.0
2007-05-02 01:02:00,2.4267,2.4267,2.4262,2.4263,30400000.0
2007-05-02 01:03:00,2.4263,2.42695,2.4263,2.42675,144000000.0
2007-05-02 01:04:00,2.42632,2.42645,2.4262,2.42637,216800000.0
2007-05-02 01:05:00,2.4267,2.4267,2.42645,2.42645,75200000.0
2007-05-02 01:06:00,2.4264,2.42695,2.42615,2.4268,177600000.0
2007-05-02 01:07:00,2.42685,2.42685,2.4265,2.4265,88800000.0
2007-05-02 01:08:00,2.42645,2.4265,2.42645,2.4265,3200000.0
2007-05-02 01:09:00,2.42645,2.42655,2.4261,2.42655,71500000.0
2007-05-02 01:10:00,2.42635,2.4264,2.4261,2.4263,38300000.0
2007-05-02 01:11:00,2.4264,2.4264,2.4264,2.4264,800000.0
2007-05-02 01:12:00,2.4266,2.4266,2.4263,2.42655,18000000.0
2007-05-02 01:13:00,2.42655,2.42655,2.42635,2.4264,16000000.0
2007-05-02 01:14:00,2.4264,2.4268,2.4261,2.42645,152500000.0
2007-05-02 01:15:00,2.4263,2.42655,2.4263,2.4265,29200000.0
2007-05-02 01:16:00,2.4265,2.4265,2.42645,2.4265,15200000.0
2007-05-02 01:17:00,2.4265,2.4265,2.4263,2.42635,54400000.0
2007-05-02 01:18:00,2.42635,2.42635,2.4261,2.42635,22400000.0
2007-05-02 01:19:00,2.42645,2.4265,2.4264,2.42645,27200000.0
2007-05-02 01:20:00,2.42645,2.42655,2.4264,2.4265,28800000.0
2007-05-02 01:21:00,2.4263,2.4266,2.4261,2.4266,70400000.0
2007-05-02 01:22:00,2.4266,2.4266,2.4261,2.4261,68900000.0
2007-05-02 01:23:00,2.4262,2.4267,2.4261,2.4267,77500000.0
2007-05-02 01:24:00,2.4267,2.42675,2.4262,2.42675,24500000.0
2007-05-02 01:25:00,2.42675,2.42705,2.4265,2.42685,45600000.0
2007-05-02 01:26:00,2.4269,2.4269,2.4266,2.4266,26000000.0
2007-05-02 01:27:00,2.42662,2.42662,2.42643,2.42647,64000000.0
2007-05-02 01:28:00,2.42631,2.42666,2.42631,2.42652,51200000.0
2007-05-02 01:29:00,2.4266,2.4266,2.4266,2.4266,7000000.0
2007-05-02 01:30:00,2.4266,2.427,2.4265,2.427,35700000.0
2007-05-02 01:31:00,2.42695,2.42695,2.4263,2.42665,73100000.0
2007-05-02 01:32:00,2.4263,2.4267,2.4261,2.42645,111500000.0
2007-05-02 01:33:00,2.4265,2.42685,2.4262,2.42655,105900000.0
2007-05-02 01:34:00,2.42655,2.42665,2.42645,2.4265,42400000.0
2007-05-02 01:35:00,2.4266,2.42665,2.42655,2.42655,26400000.0
2007-05-02 01:36:00,2.42665,2.427,2.4264,2.42685,68600000.0
2007-05-02 01:37:00,2.4269,2.4269,2.4265,2.4265,20400000.0
2007-05-02 01:38:00,2.4269,2.427,2.4265,2.4265,32000000.0
2007-05-02 01:39:00,2.4267,2.4272,2.4265,2.4269,61800000.0
2007-05-02 01:40:00,2.4269,2.4269,2.4268,2.4269,37600000.0
2007-05-02 01:41:00,2.4263,2.42657,2.42619,2.42639,187000000.0
2007-05-02 01:42:00,2.4269,2.4269,2.4269,2.4269,6400000.0
2007-05-02 01:43:00,2.4269,2.427,2.4268,2.427,31200000.0
2007-05-02 01:44:00,2.4267,2.427,2.4267,2.4268,13200000.0
2007-05-02 01:45:00,2.4268,2.4268,2.4266,2.4266,31200000.0
2007-05-02 01:46:00,2.4267,2.4267,2.4265,2.4266,61600000.0
2007-05-02 01:47:00,2.42617,2.42633,2.4259,2.42622,68000000.0
2007-05-02 01:48:00,2.42675,2.42675,2.42675,2.42675,7200000.0
2007-05-02 01:49:00,2.42675,2.4271,2.4264,2.4269,67900000.0
2007-05-02 01:50:00,2.4269,2.4269,2.4265,2.4267,109400000.0
2007-05-02 01:51:00,2.42675,2.4271,2.4265,2.4265,136000000.0
2007-05-02 01:52:00,2.4265,2.4268,2.4247,2.4247,134300000.0
2007-05-02 01:53:00,2.4254,2.42565,2.4252,2.4256,87400000.0
2007-05-02 01:54:00,2.4257,2.4259,2.4252,2.4258,169100000.0
2007-05-02 01:55:00,2.4258,2.4259,2.4254,2.4259,108400000.0
2007-05-02 01:56:00,2.4259,2.426,2.4254,2.4254,139300000.0
2007-05-02 01:57:00,2.4254,2.4258,2.4253,2.4254,100100000.0
2007-05-02 01:58:00,2.4257,2.4258,2.4254,2.4257,158100000.0
2007-05-02 01:59:00,2.4255,2.4265,2.4255,2.42585,196900000.0
2007-05-02 02:00:00,2.42605,2.42605,2.4254,2.4256,86800000.0
2007-05-02 02:01:00,2.4257,2.42585,2.4252,2.4256,191600000.0
2007-05-02 02:02:00,2.4256,2.4261,2.42545,2.4259,129300000.0
2007-05-02 02:03:00,2.4259,2.426,2.4255,2.4257,140800000.0
2007-05-02 02:04:00,2.4257,2.4261,2.4257,2.4259,119300000.0
2007-05-02 02:05:00,2.4261,2.42615,2.4258,2.426,65200000.0
2007-05-02 02:06:00,2.42595,2.4265,2.4258,2.42615,120000000.0
2007-05-02 02:07:00,2.4262,2.4262,2.42595,2.42595,62400000.0
2007-05-02 02:08:00,2.42615,2.42615,2.4258,2.42595,84600000.0
2007-05-02 02:09:00,2.426,2.42645,2.426,2.42645,86400000.0
2007-05-02 02:10:00,2.4264,2.4264,2.4263,2.4263,10400000.0
2007-05-02 02:11:00,2.4263,2.42645,2.4263,2.4264,14400000.0
2007-05-02 02:12:00,2.4264,2.42655,2.4264,2.42645,20800000.0
2007-05-02 02:13:00,2.42645,2.42645,2.4262,2.4262,28000000.0
2007-05-02 02:14:00,2.4262,2.4262,2.42605,2.42615,41300000.0
2007-05-02 02:15:00,2.4262,2.42625,2.426,2.426,25600000.0
2007-05-02 02:16:00,2.42605,2.4266,2.42585,2.4266,107600000.0
2007-05-02 02:17:00,2.42655,2.4267,2.4261,2.4262,209500000.0
2007-05-02 02:18:00,2.4263,2.4263,2.4263,2.4263,16000000.0
2007-05-02 02:19:00,2.4263,2.4265,2.4262,2.4265,74400000.0
2007-05-02 02:20:00,2.4265,2.42685,2.4265,2.4267,116800000.0
2007-05-02 02:21:00,2.4267,2.4267,2.42655,2.4267,57600000.0
2007-05-02 02:22:00,2.4267,2.4268,2.42665,2.42665,29600000.0
2007-05-02 02:23:00,2.4267,2.4267,2.42655,2.42655,16800000.0
2007-05-02 02:24:00,2.42655,2.42655,2.4262,2.42645,46900000.0
2007-05-02 02:25:00,2.4265,2.4265,2.4261,2.4264,112600000.0
2007-05-02 02:26:00,2.4265,2.4265,2.4262,2.4262,26900000.0
2007-05-02 02:27:00,2.4262,2.42665,2.4259,2.4265,131900000.0
2007-05-02 02:28:00,2.4264,2.4264,2.4264,2.4264,11800000.0
2007-05-02 02:29:00,2.4265,2.4265,2.42645,2.42645,4800000.0
2007-05-02 02:30:00,2.4265,2.4266,2.4265,2.42655,33600000.0
2007-05-02 02:31:00,2.42655,2.42655,2.4261,2.4261,72100000.0
2007-05-02 02:32:00,2.4261,2.42645,2.4261,2.42645,29400000.0
2007-05-02 02:33:00,2.4264,2.4264,2.4264,2.4264,16000000.0
2007-05-02 02:34:00,2.4265,2.4265,2.426,2.42635,100300000.0
2007-05-02 02:35:00,2.4264,2.4266,2.4263,2.4264,138800000.0
2007-05-02 02:36:00,2.4263,2.4268,2.4263,2.4266,112800000.0
2007-05-02 02:37:00,2.4265,2.4265,2.42525,2.4256,353100000.0
2007-05-02 02:38:00,2.4256,2.4257,2.4253,2.4256,227800000.0
2007-05-02 02:39:00,2.4256,2.4267,2.4255,2.4267,411000001.0
2007-05-02 02:40:00,2.4266,2.4269,2.4266,2.4266,95200000.0
2007-05-02 02:41:00,2.4266,2.4266,2.4265,2.4266,30400000.0
2007-05-02 02:42:00,2.4266,2.42665,2.4266,2.42665,26400000.0
2007-05-02 02:43:00,2.4264,2.4265,2.42615,2.42634,21600000.0
2007-05-02 02:44:00,2.42665,2.42665,2.4266,2.4266,24800000.0
2007-05-02 02:45:00,2.4266,2.4266,2.4264,2.4264,37600000.0
2007-05-02 02:46:00,2.4264,2.4266,2.4264,2.42655,79200000.0
2007-05-02 02:47:00,2.4265,2.4268,2.4265,2.4266,30000000.0
2007-05-02 02:48:00,2.4268,2.4268,2.4263,2.4263,26300000.0
2007-05-02 02:49:00,2.42619,2.42625,2.42591,2.42617,32000000.0
2007-05-02 02:50:00,2.4268,2.42695,2.4266,2.4268,125600000.0
2007-05-02 02:51:00,2.4269,2.427,2.4265,2.42695,57500000.0
2007-05-02 02:52:00,2.4269,2.4274,2.4269,2.4274,115500000.0
2007-05-02 02:53:00,2.4274,2.4276,2.4268,2.4268,128300000.0
2007-05-02 02:54:00,2.4272,2.4275,2.4268,2.42725,213500000.0
2007-05-02 02:55:00,2.42725,2.4274,2.42725,2.4274,20800000.0
2007-05-02 02:56:00,2.4274,2.4274,2.4269,2.4271,95800000.0
2007-05-02 02:57:00,2.4272,2.4274,2.42715,2.4274,41600000.0
2007-05-02 02:58:00,2.42735,2.42735,2.4266,2.4269,226900001.0
2007-05-02 02:59:00,2.4268,2.4271,2.4268,2.427,67300000.0
2007-05-02 03:00:00,2.4271,2.42715,2.42705,2.42705,8800000.0
2007-05-02 03:01:00,2.42705,2.42715,2.427,2.42705,39900000.0
2007-05-02 03:02:00,2.42705,2.4271,2.427,2.4271,17600000.0
2007-05-02 03:03:00,2.4271,2.4272,2.4269,2.4269,67200000.0
2007-05-02 03:04:00,2.4266,2.427,2.4265,2.4269,113900000.0
2007-05-02 03:05:00,2.4268,2.427,2.4268,2.427,20500000.0
2007-05-02 03:06:00,2.4271,2.4271,2.4268,2.4269,92000000.0
2007-05-02 03:07:00,2.4269,2.4269,2.4268,2.4269,24000000.0
2007-05-02 03:08:00,2.427,2.42715,2.4268,2.4271,81500000.0
2007-05-02 03:09:00,2.4271,2.4271,2.4268,2.4271,34200000.0
2007-05-02 03:10:00,2.427,2.4271,2.427,2.427,32800000.0
2007-05-02 03:11:00,2.427,2.427,2.4266,2.427,149100000.0
2007-05-02 03:12:00,2.427,2.427,2.4265,2.4265,35200000.0
2007-05-02 03:13:00,2.4265,2.4269,2.426,2.4262,96300000.0
2007-05-02 03:14:00,2.4262,2.4265,2.4259,2.4263,112300000.0
2007-05-02 03:15:00,2.4264,2.4264,2.42625,2.4263,34400000.0
2007-05-02 03:16:00,2.4263,2.4263,2.426,2.4263,35100000.0
2007-05-02 03:17:00,2.4264,2.4265,2.4262,2.4265,17600000.0
2007-05-02 03:18:00,2.4263,2.42645,2.4263,2.4263,34400000.0
2007-05-02 03:19:00,2.4263,2.42665,2.4263,2.42655,48000000.0
2007-05-02 03:20:00,2.4266,2.42715,2.4266,2.42675,73600000.0
2007-05-02 03:21:00,2.42675,2.427,2.42655,2.42675,128000000.0
2007-05-02 03:22:00,2.4268,2.4271,2.4268,2.42695,83200000.0
2007-05-02 03:23:00,2.42705,2.42725,2.4266,2.4266,114700000.0
2007-05-02 03:24:00,2.4268,2.427,2.4268,2.4269,29100000.0
2007-05-02 03:25:00,2.4269,2.427,2.4265,2.4267,113400000.0
2007-05-02 03:26:00,2.4267,2.4269,2.4264,2.4267,228600000.0
2007-05-02 03:27:00,2.4267,2.4274,2.4265,2.4274,309800000.0
2007-05-02 03:28:00,2.42735,2.4277,2.4272,2.42745,150900000.0
2007-05-02 03:29:00,2.42745,2.42755,2.4271,2.4271,76200000.0
2007-05-02 03:30:00,2.4272,2.4274,2.4271,2.4271,36000000.0
2007-05-02 03:31:00,2.4271,2.4271,2.4267,2.4267,151200000.0
2007-05-02 03:32:00,2.4267,2.4268,2.42655,2.42665,127500000.0
2007-05-02 03:33:00,2.42665,2.4267,2.4265,2.4266,79500000.0
2007-05-02 03:34:00,2.4267,2.4269,2.4267,2.42685,32800000.0
2007-05-02 03:35:00,2.4268,2.427,2.4267,2.4267,142100000.0
2007-05-02 03:36:00,2.42665,2.42675,2.4266,2.42665,58000000.0
2007-05-02 03:37:00,2.4267,2.42685,2.4267,2.4267,32000000.0
2007-05-02 03:38:00,2.4267,2.4268,2.4267,2.4268,9600000.0
2007-05-02 03:39:00,2.4268,2.42685,2.4263,2.42685,125900000.0
2007-05-02 03:40:00,2.4269,2.4269,2.4268,2.4268,26400000.0
2007-05-02 03:41:00,2.4268,2.4268,2.4267,2.4268,83600000.0
2007-05-02 03:42:00,2.4268,2.4268,2.4267,2.4268,24400000.0
2007-05-02 03:43:00,2.4268,2.42685,2.4268,2.42685,10400000.0
2007-05-02 03:44:00,2.4267,2.4269,2.4266,2.42685,140000000.0
2007-05-02 03:45:00,2.4269,2.4269,2.4268,2.42685,36000000.0
2007-05-02 03:46:00,2.4269,2.4271,2.4269,2.4269,87200000.0
2007-05-02 03:47:00,2.4269,2.427,2.4268,2.42695,78400000.0
2007-05-02 03:48:00,2.4271,2.4274,2.4268,2.4271,193400000.0
2007-05-02 03:49:00,2.42697,2.42697,2.42651,2.42666,26400000.0
2007-05-02 03:50:00,2.4271,2.42715,2.427,2.427,33600000.0
2007-05-02 03:51:00,2.427,2.427,2.427,2.427,4800000.0
2007-05-02 03:52:00,2.4271,2.4272,2.4271,2.4271,17600000.0
2007-05-02 03:53:00,2.42658,2.42689,2.42634,2.42634,210300000.0
2007-05-02 03:54:00,2.42715,2.42715,2.4268,2.427,67400000.0
2007-05-02 03:55:00,2.427,2.4272,2.4269,2.4269,116000000.0
2007-05-02 03:56:00,2.4269,2.427,2.4268,2.4269,40800000.0
2007-05-02 03:57:00,2.4269,2.427,2.4267,2.427,71600000.0
2007-05-02 03:58:00,2.427,2.427,2.4268,2.427,8000000.0
2007-05-02 03:59:00,2.4269,2.4269,2.4267,2.4268,29300000.0
2007-05-02 04:00:00,2.4268,2.427,2.4268,2.4268,24000000.0
2007-05-02 04:01:00,2.427,2.427,2.4268,2.4268,28000000.0
2007-05-02 04:02:00,2.427,2.427,2.427,2.427,4800000.0
2007-05-02 04:03:00,2.427,2.427,2.4268,2.427,20000000.0
2007-05-02 04:04:00,2.427,2.4272,2.4268,2.4268,26400000.0
2007-05-02 04:05:00,2.4269,2.42715,2.4265,2.4265,109400000.0
2007-05-02 04:06:00,2.4265,2.4268,2.4261,2.4262,105100000.0
2007-05-02 04:07:00,2.4262,2.4264,2.42545,2.42545,161100000.0
2007-05-02 04:08:00,2.4255,2.4265,2.4255,2.4265,213500000.0
2007-05-02 04:09:00,2.4265,2.4265,2.4258,2.42635,140400000.0
2007-05-02 04:10:00,2.4264,2.4266,2.4261,2.4265,117100001.0
2007-05-02 04:11:00,2.4261,2.4264,2.4261,2.4264,91900000.0
2007-05-02 04:12:00,2.4264,2.4267,2.4263,2.4265,157600000.0
2007-05-02 04:13:00,2.4265,2.4268,2.4261,2.4265,235400000.0
2007-05-02 04:14:00,2.4264,2.4268,2.4261,2.42615,292600000.0
2007-05-02 04:15:00,2.42615,2.4262,2.42595,2.42605,95200000.0
2007-05-02 04:16:00,2.426,2.426,2.4257,2.42575,140700000.0
2007-05-02 04:17:00,2.42575,2.42575,2.425,2.4252,332000000.0
2007-05-02 04:18:00,2.4252,2.4252,2.4252,2.4252,15200000.0
2007-05-02 04:19:00,2.4252,2.4252,2.4251,2.4251,85600000.0
2007-05-02 04:20:00,2.4251,2.4252,2.425,2.425,95378076.0
2007-05-02 04:21:00,2.4251,2.4251,2.4243,2.42445,196434228.0
2007-05-02 04:22:00,2.4246,2.4249,2.42445,2.4248,139800000.0
2007-05-02 04:23:00,2.4248,2.425,2.4245,2.425,83700000.0
2007-05-02 04:24:00,2.4249,2.425,2.4248,2.425,23200000.0
2007-05-02 04:25:00,2.425,2.425,2.425,2.425,2400000.0
2007-05-02 04:26:00,2.4251,2.42515,2.4251,2.4251,11200000.0
2007-05-02 04:27:00,2.4251,2.4252,2.42505,2.4251,82400000.0
2007-05-02 04:28:00,2.4251,2.4251,2.4246,2.42495,60300000.0
2007-05-02 04:29:00,2.42505,2.4251,2.425,2.4251,41600000.0
2007-05-02 04:30:00,2.4251,2.4251,2.4248,2.4249,85500000.0
2007-05-02 04:31:00,2.4249,2.4249,2.4249,2.4249,8000000.0
2007-05-02 04:32:00,2.4251,2.4254,2.42495,2.425,319200000.0
2007-05-02 04:33:00,2.4251,2.4253,2.4251,2.4251,84800000.0
2007-05-02 04:34:00,2.4251,2.4254,2.4251,2.4253,39200000.0
2007-05-02 04:35:00,2.4253,2.4253,2.4249,2.425,75600000.0
2007-05-02 04:36:00,2.425,2.425,2.42485,2.42485,9600000.0
2007-05-02 04:37:00,2.4248,2.425,2.4246,2.425,150500000.0
2007-05-02 04:38:00,2.4251,2.4251,2.425,2.425,16000000.0
2007-05-02 04:39:00,2.425,2.4252,2.42495,2.4252,47000000.0
2007-05-02 04:40:00,2.42515,2.4252,2.4248,2.425,186400000.0
2007-05-02 04:41:00,2.425,2.4253,2.4249,2.4253,36800000.0
2007-05-02 04:42:00,2.4253,2.4256,2.425,2.4253,53200000.0
2007-05-02 04:43:00,2.4258,2.4258,2.4256,2.4256,13600000.0
2007-05-02 04:44:00,2.4256,2.4256,2.4256,2.4256,28800000.0
2007-05-02 04:45:00,2.4257,2.4257,2.4253,2.42565,55900000.0
2007-05-02 04:46:00,2.42565,2.4258,2.4253,2.4253,82300000.0
2007-05-02 04:47:00,2.4257,2.4258,2.425,2.42545,328400001.0
2007-05-02 04:48:00,2.4254,2.4257,2.4249,2.42535,132400000.0
2007-05-02 04:49:00,2.4254,2.42545,2.4254,2.42545,40000000.0
2007-05-02 04:50:00,2.42555,2.42555,2.4252,2.42535,76000000.0
2007-05-02 04:51:00,2.4254,2.4256,2.42525,2.4256,60800000.0
2007-05-02 04:52:00,2.4253,2.4258,2.4253,2.4253,39800000.0
2007-05-02 04:53:00,2.4256,2.4256,2.4256,2.4256,4000000.0
2007-05-02 04:54:00,2.4257,2.4257,2.4253,2.4253,11800000.0
2007-05-02 04:55:00,2.4258,2.4258,2.4253,2.4253,31000000.0
2007-05-02 04:56:00,2.4256,2.4256,2.4256,2.4256,3200000.0
2007-05-02 04:57:00,2.4257,2.4257,2.4257,2.4257,5600000.0
2007-05-02 04:58:00,2.4257,2.4259,2.4257,2.42575,45600000.0
2007-05-02 04:59:00,2.4257,2.4259,2.4257,2.4259,28000000.0
2007-05-02 05:00:00,2.42575,2.42575,2.42565,2.42575,11200000.0
2007-05-02 05:01:00,2.4258,2.4258,2.4258,2.4258,10400000.0
2007-05-02 05:02:00,2.42575,2.42575,2.4257,2.42575,20800000.0
2007-05-02 05:03:00,2.42575,2.42575,2.4256,2.42565,40000000.0
2007-05-02 05:04:00,2.42565,2.42565,2.42565,2.42565,2400000.0
2007-05-02 05:05:00,2.42575,2.42575,2.42565,2.42565,28800000.0
2007-05-02 05:06:00,2.42565,2.42575,2.42565,2.42575,12800000.0
2007-05-02 05:07:00,2.4257,2.42575,2.4257,2.4257,16800000.0
2007-05-02 05:08:00,2.4254,2.4257,2.4253,2.4253,65400000.0
2007-05-02 05:09:00,2.4257,2.4258,2.4253,2.4254,135500000.0
2007-05-02 05:10:00,2.4254,2.4254,2.42495,2.4252,133100000.0
2007-05-02 05:11:00,2.4252,2.4253,2.42505,2.4251,87700000.0
2007-05-02 05:12:00,2.4252,2.4252,2.425,2.425,20000000.0
2007-05-02 05:13:00,2.4252,2.4254,2.425,2.4254,57600000.0
2007-05-02 05:14:00,2.4252,2.42565,2.4252,2.42545,132000000.0
2007-05-02 05:15:00,2.42545,2.42565,2.4252,2.4255,120200000.0
2007-05-02 05:16:00,2.4257,2.4257,2.4253,2.42545,75000000.0
2007-05-02 05:17:00,2.42545,2.42555,2.4254,2.42555,13600000.0
2007-05-02 05:18:00,2.42555,2.4268,2.42555,2.4261,511399998.0
2007-05-02 05:19:00,2.42615,2.4265,2.4258,2.4263,381499996.0
2007-05-02 05:20:00,2.4263,2.4263,2.4257,2.4258,130000000.0
2007-05-02 05:21:00,2.4258,2.42655,2.4257,2.4262,403900000.0
2007-05-02 05:22:00,2.4262,2.42655,2.4259,2.4261,266900000.0
2007-05-02 05:23:00,2.4261,2.4267,2.426,2.4267,164700000.0
2007-05-02 05:24:00,2.4267,2.427,2.4265,2.4267,79200000.0
2007-05-02 05:25:00,2.4267,2.4273,2.4267,2.427,126300000.0
2007-05-02 05:26:00,2.42695,2.427,2.4265,2.4265,131700000.0
2007-05-02 05:27:00,2.4264,2.4267,2.42605,2.4266,173700000.0
2007-05-02 05:28:00,2.4266,2.4268,2.4265,2.4267,111600000.0
2007-05-02 05:29:00,2.4268,2.4268,2.4265,2.4267,64700000.0
2007-05-02 05:30:00,2.4267,2.42675,2.4266,2.42665,33900000.0
2007-05-02 05:31:00,2.4267,2.4268,2.4267,2.4268,12000000.0
2007-05-02 05:32:00,2.42675,2.4269,2.4265,2.4265,116800000.0
2007-05-02 05:33:00,2.4265,2.4267,2.4265,2.4267,23200000.0
2007-05-02 05:34:00,2.4267,2.4269,2.4264,2.42655,120500000.0
2007-05-02 05:35:00,2.4267,2.4267,2.4263,2.4263,57600000.0
2007-05-02 05:36:00,2.4263,2.4263,2.4259,2.42605,129300000.0
2007-05-02 05:37:00,2.4261,2.4263,2.4258,2.4259,190000000.0
2007-05-02 05:38:00,2.4259,2.4262,2.42575,2.4261,184100000.0
2007-05-02 05:39:00,2.4262,2.4263,2.42585,2.4263,52000000.0
2007-05-02 05:40:00,2.4262,2.4269,2.4258,2.4264,85500000.0
2007-05-02 05:41:00,2.4263,2.4263,2.4258,2.42625,147900000.0
2007-05-02 05:42:00,2.42615,2.427,2.42615,2.427,183700000.0
2007-05-02 05:43:00,2.427,2.4272,2.4268,2.42695,162200000.0
2007-05-02 05:44:00,2.4269,2.4272,2.4266,2.427,237800002.0
2007-05-02 05:45:00,2.42705,2.4272,2.4266,2.4269,152800000.0
2007-05-02 05:46:00,2.4269,2.427,2.4267,2.4267,197900001.0
2007-05-02 05:47:00,2.4269,2.4272,2.4267,2.4271,92600000.0
2007-05-02 05:48:00,2.42705,2.42725,2.427,2.4272,131200000.0
2007-05-02 05:49:00,2.4272,2.4272,2.427,2.427,102400000.0
2007-05-02 05:50:00,2.427,2.4273,2.42695,2.4272,162400000.0
2007-05-02 05:51:00,2.4272,2.4272,2.427,2.427,250400000.0
2007-05-02 05:52:00,2.427,2.4271,2.4268,2.4269,152000000.0
2007-05-02 05:53:00,2.4269,2.427,2.4268,2.4269,43200000.0
2007-05-02 05:54:00,2.42695,2.427,2.4269,2.427,48800000.0
2007-05-02 05:55:00,2.427,2.4273,2.4269,2.4271,98100000.0
2007-05-02 05:56:00,2.4271,2.4273,2.4271,2.4273,86400000.0
2007-05-02 05:57:00,2.4273,2.4273,2.4271,2.4272,80000000.0
2007-05-02 05:58:00,2.4273,2.4273,2.42715,2.4272,127200000.0
2007-05-02 05:59:00,2.4273,2.4273,2.4268,2.4273,219100000.0
2007-05-02 06:00:00,2.4273,2.4273,2.4271,2.4273,59700000.0
2007-05-02 06:01:00,2.4273,2.4273,2.4272,2.4272,56000000.0
2007-05-02 06:02:00,2.4272,2.4275,2.4272,2.42745,71900000.0
2007-05-02 06:03:00,2.42724,2.42724,2.42686,2.42686,35200000.0
2007-05-02 06:04:00,2.42745,2.42745,2.42685,2.427,169200000.0
2007-05-02 06:05:00,2.427,2.4276,2.4269,2.42755,334800000.0
2007-05-02 06:06:00,2.4275,2.4275,2.4275,2.4275,3200000.0
2007-05-02 06:07:00,2.42721,2.42721,2.42699,2.42716,4000000.0
2007-05-02 06:08:00,2.42745,2.42755,2.4273,2.42755,110800000.0
2007-05-02 06:09:00,2.4275,2.4275,2.4275,2.4275,10400000.0
2007-05-02 06:10:00,2.4275,2.4275,2.4271,2.42715,185400000.0
2007-05-02 06:11:00,2.4273,2.4275,2.4272,2.4273,220800000.0
2007-05-02 06:12:00,2.42678,2.42699,2.42653,2.42668,197200000.0
2007-05-02 06:13:00,2.4273,2.4273,2.4271,2.4273,202400000.0
2007-05-02 06:14:00,2.4273,2.42735,2.4272,2.42725,43200000.0
2007-05-02 06:15:00,2.4272,2.4273,2.4271,2.4273,36200000.0
2007-05-02 06:16:00,2.42725,2.42725,2.42705,2.42725,111200000.0
2007-05-02 06:17:00,2.4272,2.42745,2.4272,2.4272,112000000.0
2007-05-02 06:18:00,2.4272,2.4275,2.427,2.42725,223900000.0
2007-05-02 06:19:00,2.4272,2.4272,2.42695,2.42705,47200000.0
2007-05-02 06:20:00,2.42705,2.42715,2.4269,2.4271,40800000.0
2007-05-02 06:21:00,2.4271,2.4277,2.427,2.42755,359100000.0
2007-05-02 06:22:00,2.4275,2.42795,2.4273,2.42735,202600000.0
2007-05-02 06:23:00,2.42735,2.4275,2.42725,2.42725,88000000.0
2007-05-02 06:24:00,2.4272,2.4274,2.4272,2.4274,72800000.0
2007-05-02 06:25:00,2.4275,2.4275,2.4274,2.4275,32800000.0
2007-05-02 06:26:00,2.4275,2.4277,2.42715,2.42725,28000000.0
2007-05-02 06:27:00,2.4272,2.4274,2.4271,2.42715,109500000.0
2007-05-02 06:28:00,2.4272,2.42755,2.4272,2.42735,36000000.0
2007-05-02 06:29:00,2.42735,2.42735,2.42725,2.42725,7200000.0
2007-05-02 06:30:00,2.42715,2.42745,2.4271,2.42745,44200000.0
2007-05-02 06:31:00,2.4274,2.4276,2.42725,2.4275,77900000.0
2007-05-02 06:32:00,2.4275,2.4275,2.4272,2.4274,100500000.0
2007-05-02 06:33:00,2.4274,2.4274,2.42725,2.42735,44800000.0
2007-05-02 06:34:00,2.42735,2.4274,2.4273,2.4273,12800000.0
2007-05-02 06:35:00,2.4273,2.4273,2.4269,2.4269,9600000.0
2007-05-02 06:36:00,2.4269,2.4271,2.4269,2.4269,55200000.0
2007-05-02 06:37:00,2.4269,2.4269,2.4267,2.4269,15200000.0
2007-05-02 06:38:00,2.4269,2.4269,2.4265,2.4266,25600000.0
2007-05-02 06:39:00,2.4269,2.427,2.4269,2.427,7200000.0
2007-05-02 06:40:00,2.427,2.4272,2.427,2.4272,11200000.0
2007-05-02 06:41:00,2.427,2.4273,2.427,2.4273,20400000.0
2007-05-02 06:42:00,2.4273,2.4273,2.4271,2.4271,6800000.0
2007-05-02 06:43:00,2.4271,2.4275,2.4271,2.4272,88800000.0
2007-05-02 06:44:00,2.4271,2.4275,2.4271,2.4275,54800000.0
2007-05-02 06:45:00,2.4275,2.4276,2.4272,2.42755,105900000.0
2007-05-02 06:46:00,2.42755,2.42755,2.4274,2.4275,70400000.0
2007-05-02 06:47:00,2.4275,2.4275,2.42715,2.42715,101600000.0
2007-05-02 06:48:00,2.4273,2.4273,2.4271,2.42725,12000000.0
2007-05-02 06:49:00,2.42725,2.42725,2.42725,2.42725,1100000.0
2007-05-02 06:50:00,2.42725,2.42725,2.4269,2.4269,38200000.0
2007-05-02 06:51:00,2.4269,2.427,2.4263,2.4263,168800000.0
2007-05-02 06:52:00,2.4263,2.42655,2.4262,2.4262,136700000.0
2007-05-02 06:53:00,2.4263,2.42665,2.4262,2.4266,97600000.0
2007-05-02 06:54:00,2.4266,2.4268,2.4265,2.42675,109600000.0
2007-05-02 06:55:00,2.42685,2.42685,2.4262,2.4262,143900000.0
2007-05-02 06:56:00,2.4262,2.4262,2.4262,2.4262,2400000.0
2007-05-02 06:57:00,2.4262,2.4267,2.4262,2.42635,85600000.0
2007-05-02 06:58:00,2.4264,2.42655,2.4262,2.4263,60600000.0
2007-05-02 06:59:00,2.426,2.42615,2.4252,2.4252,204200000.0
2007-05-02 07:00:00,2.4255,2.4257,2.4252,2.4255,60600000.0
2007-05-02 07:01:00,2.4257,2.4257,2.4254,2.4254,77700000.0
2007-05-02 07:02:00,2.4257,2.4257,2.4252,2.4252,64400000.0
2007-05-02 07:03:00,2.4252,2.4256,2.4251,2.4251,191900000.0
2007-05-02 07:04:00,2.4255,2.4255,2.4249,2.4252,134200000.0
2007-05-02 07:05:00,2.4252,2.42525,2.4251,2.4251,158600000.0
2007-05-02 07:06:00,2.4251,2.4253,2.4251,2.4252,136600000.0
2007-05-02 07:07:00,2.4253,2.4253,2.4251,2.42515,105400000.0
2007-05-02 07:08:00,2.4251,2.4253,2.42505,2.4251,112200000.0
2007-05-02 07:09:00,2.4251,2.42515,2.42485,2.42515,58500000.0
2007-05-02 07:10:00,2.42515,2.42515,2.4247,2.4247,100700000.0
2007-05-02 07:11:00,2.4247,2.4247,2.4242,2.4246,166299999.0
2007-05-02 07:12:00,2.4246,2.4246,2.4245,2.4245,79200000.0
2007-05-02 07:13:00,2.4245,2.4249,2.4245,2.4247,126100000.0
2007-05-02 07:14:00,2.4249,2.42495,2.42455,2.4246,176500000.0
2007-05-02 07:15:00,2.42465,2.4249,2.4246,2.4249,56000000.0
2007-05-02 07:16:00,2.4249,2.4249,2.4249,2.4249,8000000.0
2007-05-02 07:17:00,2.4249,2.425,2.4249,2.425,16000000.0
2007-05-02 07:18:00,2.425,2.425,2.42485,2.42485,9600000.0
2007-05-02 07:19:00,2.4248,2.425,2.4248,2.425,39200000.0
2007-05-02 07:20:00,2.425,2.42505,2.42495,2.42495,35200000.0
2007-05-02 07:21:00,2.42495,2.4251,2.4247,2.4247,56000000.0
2007-05-02 07:22:00,2.4247,2.42485,2.4246,2.42465,60800000.0
2007-05-02 07:23:00,2.42465,2.42465,2.4243,2.4243,127100000.0
2007-05-02 07:24:00,2.4244,2.4244,2.4242,2.4244,78400000.0
2007-05-02 07:25:00,2.4244,2.42445,2.4243,2.4243,74100000.0
2007-05-02 07:26:00,2.4243,2.4243,2.4239,2.424,213700000.0
2007-05-02 07:27:00,2.424,2.4247,2.4238,2.4247,156100000.0
2007-05-02 07:28:00,2.4248,2.4248,2.4243,2.4248,261300000.0
2007-05-02 07:29:00,2.4246,2.4248,2.42425,2.4243,32800000.0
2007-05-02 07:30:00,2.4244,2.4246,2.4241,2.4245,208100000.0
2007-05-02 07:31:00,2.42455,2.4248,2.4241,2.4244,110500000.0
2007-05-02 07:32:00,2.4244,2.4245,2.4241,2.4244,89300000.0
2007-05-02 07:33:00,2.4244,2.42515,2.4244,2.42475,182100000.0
2007-05-02 07:34:00,2.4248,2.4249,2.4244,2.4246,188200000.0
2007-05-02 07:35:00,2.4246,2.4248,2.4244,2.4245,111500000.0
2007-05-02 07:36:00,2.4245,2.4247,2.4244,2.4244,58400000.0
2007-05-02 07:37:00,2.4244,2.4248,2.4244,2.4246,123000000.0
2007-05-02 07:38:00,2.4247,2.4247,2.4245,2.4246,100800000.0
2007-05-02 07:39:00,2.4246,2.42475,2.4245,2.42475,40000000.0
2007-05-02 07:40:00,2.4249,2.425,2.42455,2.4249,67900000.0
2007-05-02 07:41:00,2.4249,2.4249,2.4242,2.4242,105600000.0
2007-05-02 07:42:00,2.4242,2.4244,2.4237,2.4237,54000000.0
2007-05-02 07:43:00,2.4237,2.4242,2.4237,2.4239,314900000.0
2007-05-02 07:44:00,2.4242,2.4243,2.4238,2.4242,101200000.0
2007-05-02 07:45:00,2.4242,2.4244,2.4239,2.424,102700000.0
2007-05-02 07:46:00,2.424,2.424,2.4238,2.424,69600000.0
2007-05-02 07:47:00,2.424,2.4241,2.4237,2.42395,148400000.0
2007-05-02 07:48:00,2.424,2.4245,2.424,2.4242,92400000.0
2007-05-02 07:49:00,2.4242,2.4242,2.4238,2.424,358700000.0
2007-05-02 07:50:00,2.424,2.424,2.4236,2.4238,134200000.0
2007-05-02 07:51:00,2.4238,2.4238,2.4234,2.4235,115500000.0
2007-05-02 07:52:00,2.4238,2.4245,2.42355,2.4242,546199998.0
2007-05-02 07:53:00,2.4243,2.42495,2.4241,2.4245,284700000.0
2007-05-02 07:54:00,2.4245,2.4251,2.42435,2.4249,161600000.0
2007-05-02 07:55:00,2.4249,2.4249,2.42425,2.42425,206400000.0
2007-05-02 07:56:00,2.4242,2.4243,2.4236,2.4236,265300000.0
2007-05-02 07:57:00,2.4236,2.4236,2.4234,2.4234,110800000.0
2007-05-02 07:58:00,2.4234,2.4237,2.4231,2.4236,397700000.0
2007-05-02 07:59:00,2.4238,2.4238,2.4229,2.4231,239200000.0
2007-05-02 08:00:00,2.4231,2.4233,2.4228,2.42305,448400001.0
2007-05-02 08:01:00,2.4231,2.424,2.4231,2.4235,282900000.0
2007-05-02 08:02:00,2.4235,2.4239,2.4233,2.4236,78100000.0
2007-05-02 08:03:00,2.4235,2.4236,2.423,2.423,152000000.0
2007-05-02 08:04:00,2.4229,2.4234,2.4219,2.4219,344800000.0
2007-05-02 08:05:00,2.4219,2.4231,2.4219,2.4229,621300001.0
2007-05-02 08:06:00,2.4229,2.4232,2.4224,2.4229,341700000.0
2007-05-02 08:07:00,2.4229,2.423,2.4225,2.4229,241900000.0
2007-05-02 08:08:00,2.423,2.4233,2.4225,2.423,426500001.0
2007-05-02 08:09:00,2.423,2.4235,2.42285,2.4229,433300001.0
2007-05-02 08:10:00,2.42295,2.42295,2.4227,2.4228,163200000.0
2007-05-02 08:11:00,2.42275,2.4229,2.422,2.4229,343000000.0
2007-05-02 08:12:00,2.4229,2.4238,2.4229,2.42335,488299999.0
2007-05-02 08:13:00,2.42335,2.4235,2.4229,2.4233,258800001.0
2007-05-02 08:14:00,2.4233,2.4239,2.4232,2.4235,199200000.0
2007-05-02 08:15:00,2.4236,2.4239,2.4234,2.4237,206400000.0
2007-05-02 08:16:00,2.4235,2.4238,2.4233,2.4234,279100000.0
2007-05-02 08:17:00,2.4234,2.4237,2.42335,2.4234,191200001.0
2007-05-02 08:18:00,2.4234,2.4234,2.42295,2.4232,140800000.0
2007-05-02 08:19:00,2.42325,2.4239,2.4232,2.4234,584600000.0
2007-05-02 08:20:00,2.4234,2.4234,2.423,2.4234,235600000.0
2007-05-02 08:21:00,2.4234,2.4234,2.4231,2.4232,147600000.0
2007-05-02 08:22:00,2.4235,2.4236,2.4232,2.4236,291200000.0
2007-05-02 08:23:00,2.4236,2.4236,2.4233,2.4236,321600000.0
2007-05-02 08:24:00,2.4236,2.4237,2.4235,2.4235,92000000.0
2007-05-02 08:25:00,2.4236,2.4237,2.4233,2.4237,129600000.0
2007-05-02 08:26:00,2.4237,2.4238,2.4234,2.4237,383200000.0
2007-05-02 08:27:00,2.4237,2.4241,2.4237,2.4238,198900000.0
2007-05-02 08:28:00,2.4238,2.42415,2.4237,2.4241,245700000.0
2007-05-02 08:29:00,2.4241,2.4241,2.4236,2.4238,291699999.0
2007-05-02 08:30:00,2.4237,2.424,2.4236,2.4237,272499999.0
2007-05-02 08:31:00,2.4237,2.424,2.4236,2.424,100000000.0
2007-05-02 08:32:00,2.4238,2.424,2.4238,2.4238,163200000.0
2007-05-02 08:33:00,2.4238,2.4243,2.4238,2.4241,235800000.0
2007-05-02 08:34:00,2.4241,2.4246,2.424,2.42435,427200003.0
2007-05-02 08:35:00,2.4243,2.4248,2.4242,2.4244,409900000.0
2007-05-02 08:36:00,2.4244,2.4246,2.4241,2.4246,159600000.0
2007-05-02 08:37:00,2.4246,2.4246,2.4238,2.4239,636400000.0
2007-05-02 08:38:00,2.4239,2.4242,2.4236,2.4238,503200000.0
2007-05-02 08:39:00,2.4238,2.4241,2.4235,2.424,703000002.0
2007-05-02 08:40:00,2.424,2.4245,2.424,2.4243,297100000.0
2007-05-02 08:41:00,2.4242,2.4244,2.424,2.4242,471500001.0
2007-05-02 08:42:00,2.4242,2.4243,2.4237,2.424,364899998.0
2007-05-02 08:43:00,2.424,2.4247,2.424,2.4247,273499999.0
2007-05-02 08:44:00,2.4247,2.4247,2.4241,2.4244,500800001.0
2007-05-02 08:45:00,2.4244,2.4246,2.4244,2.4246,397999999.0
2007-05-02 08:46:00,2.4245,2.4249,2.4245,2.4246,219099999.0
2007-05-02 08:47:00,2.4247,2.4247,2.4243,2.4245,395900000.0
2007-05-02 08:48:00,2.4245,2.4246,2.4243,2.4245,190200000.0
2007-05-02 08:49:00,2.4245,2.4251,2.4245,2.4248,303200000.0
2007-05-02 08:50:00,2.4248,2.4248,2.42415,2.4242,488099998.0
2007-05-02 08:51:00,2.4242,2.4244,2.424,2.424,117600000.0
2007-05-02 08:52:00,2.424,2.4241,2.4237,2.4237,108700000.0
2007-05-02 08:53:00,2.4237,2.4241,2.4236,2.4241,70100000.0
2007-05-02 08:54:00,2.4239,2.4241,2.4237,2.4239,247800000.0
2007-05-02 08:55:00,2.4237,2.4237,2.4231,2.4233,485700003.0
2007-05-02 08:56:00,2.4232,2.4236,2.4232,2.4235,382199999.0
2007-05-02 08:57:00,2.4235,2.4237,2.423,2.423,497600000.0
2007-05-02 08:58:00,2.423,2.4231,2.4226,2.4227,300800000.0
2007-05-02 08:59:00,2.4228,2.4231,2.4225,2.4225,412699998.0
2007-05-02 09:00:00,2.4225,2.4231,2.4225,2.42285,847599996.0
2007-05-02 09:01:00,2.4228,2.4233,2.42255,2.4227,616499988.0
2007-05-02 09:02:00,2.4227,2.4228,2.4226,2.4226,25600000.0
2007-05-02 09:03:00,2.4226,2.4228,2.4223,2.4228,233900000.0
2007-05-02 09:04:00,2.4228,2.4236,2.4227,2.4236,317600000.0
2007-05-02 09:05:00,2.4238,2.4238,2.4231,2.4232,534000000.0
2007-05-02 09:06:00,2.4233,2.4233,2.4229,2.4231,243099999.0
2007-05-02 09:07:00,2.4233,2.4235,2.4232,2.4233,257800000.0
2007-05-02 09:08:00,2.4233,2.4234,2.4233,2.4233,182400000.0
2007-05-02 09:09:00,2.4232,2.4237,2.4231,2.4231,474399996.0
2007-05-02 09:10:00,2.423,2.4235,2.42255,2.4232,935299994.0
2007-05-02 09:11:00,2.4231,2.4238,2.4231,2.4237,773099998.0
2007-05-02 09:12:00,2.4237,2.4244,2.423,2.4241,450300000.0
2007-05-02 09:13:00,2.424,2.4244,2.4238,2.4242,251800000.0
2007-05-02 09:14:00,2.4242,2.4245,2.424,2.424,590700001.0
2007-05-02 09:15:00,2.424,2.4244,2.424,2.4243,199400000.0
2007-05-02 09:16:00,2.4243,2.4248,2.4242,2.4243,376300000.0
2007-05-02 09:17:00,2.4244,2.4246,2.4244,2.4245,115200000.0
2007-05-02 09:18:00,2.4245,2.4257,2.4245,2.4253,492700002.0
2007-05-02 09:19:00,2.4253,2.4254,2.425,2.4251,143600000.0
2007-05-02 09:20:00,2.4251,2.4252,2.4249,2.425,279599998.0
2007-05-02 09:21:00,2.4249,2.4252,2.4249,2.425,423800000.0
2007-05-02 09:22:00,2.4251,2.4252,2.42505,2.4252,165400000.0
2007-05-02 09:23:00,2.4252,2.4252,2.4245,2.4246,327800001.0
2007-05-02 09:24:00,2.4246,2.4246,2.4241,2.4241,328800000.0
2007-05-02 09:25:00,2.4241,2.4242,2.4233,2.4236,368199999.0
2007-05-02 09:26:00,2.4231,2.4236,2.423,2.42335,648399999.0
2007-05-02 09:27:00,2.42335,2.42385,2.4232,2.4238,611400000.0
2007-05-02 09:28:00,2.4238,2.42415,2.4235,2.4237,366400001.0
2007-05-02 09:29:00,2.4238,2.4242,2.4235,2.4238,545700000.0
2007-05-02 09:30:00,2.4238,2.4244,2.4236,2.4236,721100000.0
2007-05-02 09:31:00,2.4236,2.4237,2.4231,2.4235,289000000.0
2007-05-02 09:32:00,2.4234,2.4238,2.4229,2.42315,499700001.0
2007-05-02 09:33:00,2.4231,2.4233,2.42275,2.4231,371800000.0
2007-05-02 09:34:00,2.4231,2.4237,2.4231,2.4235,259600000.0
2007-05-02 09:35:00,2.4235,2.4239,2.4235,2.4238,260000000.0
2007-05-02 09:36:00,2.4238,2.4238,2.4233,2.42355,608800000.0
2007-05-02 09:37:00,2.42355,2.4237,2.4234,2.42345,127200000.0
2007-05-02 09:38:00,2.4234,2.42375,2.4234,2.42365,210400000.0
2007-05-02 09:39:00,2.42365,2.4239,2.4236,2.4237,303200000.0
2007-05-02 09:40:00,2.4237,2.4238,2.4235,2.4236,136800000.0
2007-05-02 09:41:00,2.4237,2.4249,2.4237,2.4242,452200000.0
2007-05-02 09:42:00,2.4243,2.4245,2.4241,2.4245,269900000.0
2007-05-02 09:43:00,2.4244,2.4251,2.4243,2.4251,290800000.0
2007-05-02 09:44:00,2.4251,2.4251,2.42455,2.4247,147200000.0
2007-05-02 09:45:00,2.4248,2.4248,2.42455,2.4248,52800000.0
2007-05-02 09:46:00,2.4248,2.4249,2.4245,2.4246,252400000.0
2007-05-02 09:47:00,2.4245,2.4247,2.4244,2.4245,235700001.0
2007-05-02 09:48:00,2.4245,2.4246,2.4244,2.4245,92000000.0
2007-05-02 09:49:00,2.4245,2.4248,2.4244,2.4246,184400000.0
2007-05-02 09:50:00,2.4246,2.4246,2.4244,2.4244,60000000.0
2007-05-02 09:51:00,2.4244,2.4246,2.4244,2.4244,38000000.0
2007-05-02 09:52:00,2.4245,2.4247,2.424,2.4241,207300002.0
2007-05-02 09:53:00,2.424,2.4243,2.4239,2.424,175600001.0
2007-05-02 09:54:00,2.4241,2.4243,2.4237,2.4237,104000000.0
2007-05-02 09:55:00,2.4237,2.4242,2.4237,2.4242,264400000.0
2007-05-02 09:56:00,2.4242,2.4244,2.4241,2.4242,153600000.0
2007-05-02 09:57:00,2.4242,2.4246,2.4241,2.4246,84000000.0
2007-05-02 09:58:00,2.42455,2.4247,2.42415,2.4244,395300000.0
2007-05-02 09:59:00,2.4243,2.4245,2.4238,2.4238,464499999.0
2007-05-02 10:00:00,2.4241,2.4246,2.4238,2.4245,359100000.0
2007-05-02 10:01:00,2.42445,2.4246,2.4243,2.4244,375400000.0
2007-05-02 10:02:00,2.4244,2.4246,2.42415,2.4243,411400000.0
2007-05-02 10:03:00,2.4243,2.4245,2.424,2.4241,388400002.0
2007-05-02 10:04:00,2.4241,2.4246,2.4241,2.4246,61600000.0
2007-05-02 10:05:00,2.4246,2.4247,2.42435,2.4247,169000000.0
2007-05-02 10:06:00,2.4247,2.4251,2.42415,2.42415,499900000.0
2007-05-02 10:07:00,2.4241,2.4245,2.4239,2.4245,676899997.0
2007-05-02 10:08:00,2.4245,2.4251,2.4243,2.425,730999998.0
2007-05-02 10:09:00,2.4251,2.4252,2.4248,2.4251,391100000.0
2007-05-02 10:10:00,2.425,2.4253,2.4249,2.4251,300599999.0
2007-05-02 10:11:00,2.4251,2.4255,2.4249,2.4252,345700000.0
2007-05-02 10:12:00,2.4252,2.4254,2.4251,2.4253,250899998.0
2007-05-02 10:13:00,2.4252,2.4253,2.4249,2.4249,175200000.0
2007-05-02 10:14:00,2.4249,2.425,2.4246,2.4246,181200000.0
2007-05-02 10:15:00,2.4246,2.425,2.4246,2.4248,116900001.0
2007-05-02 10:16:00,2.4247,2.4252,2.4247,2.4251,345300002.0
2007-05-02 10:17:00,2.4251,2.4253,2.4251,2.4253,411200000.0
2007-05-02 10:18:00,2.4252,2.4252,2.425,2.4251,47800000.0
2007-05-02 10:19:00,2.4251,2.4251,2.425,2.4251,255699999.0
2007-05-02 10:20:00,2.4251,2.4251,2.42485,2.425,169500000.0
2007-05-02 10:21:00,2.425,2.4256,2.425,2.4256,459200000.0
2007-05-02 10:22:00,2.4256,2.4259,2.4256,2.4259,187000000.0
2007-05-02 10:23:00,2.4261,2.4261,2.4258,2.4259,315499999.0
2007-05-02 10:24:00,2.42595,2.4261,2.42575,2.426,306200000.0
2007-05-02 10:25:00,2.426,2.4261,2.426,2.4261,12800000.0
2007-05-02 10:26:00,2.42605,2.42605,2.4257,2.426,211900000.0
2007-05-02 10:27:00,2.426,2.4261,2.4257,2.4258,523899999.0
2007-05-02 10:28:00,2.4258,2.4264,2.4258,2.4264,409800000.0
2007-05-02 10:29:00,2.4263,2.4264,2.4261,2.4262,286300000.0
2007-05-02 10:30:00,2.4261,2.42635,2.42525,2.4262,630000000.0
2007-05-02 10:31:00,2.4262,2.4264,2.426,2.4262,559999998.0
2007-05-02 10:32:00,2.4263,2.4266,2.4263,2.4266,402100000.0
2007-05-02 10:33:00,2.4266,2.4268,2.4264,2.42645,327700000.0
2007-05-02 10:34:00,2.4265,2.4267,2.4262,2.4262,187100000.0
2007-05-02 10:35:00,2.42615,2.4262,2.4259,2.42595,228799998.0
2007-05-02 10:36:00,2.4259,2.426,2.4258,2.426,274400000.0
2007-05-02 10:37:00,2.4259,2.4262,2.4258,2.426,356400003.0
2007-05-02 10:38:00,2.4261,2.4262,2.4258,2.426,438200000.0
2007-05-02 10:39:00,2.426,2.4262,2.4257,2.4261,745100001.0
2007-05-02 10:40:00,2.42605,2.4264,2.4259,2.4264,392800000.0
2007-05-02 10:41:00,2.4263,2.4264,2.4261,2.4263,240900000.0
2007-05-02 10:42:00,2.4263,2.4263,2.42595,2.42595,332800001.0
2007-05-02 10:43:00,2.4261,2.4262,2.4258,2.426,412800003.0
2007-05-02 10:44:00,2.426,2.4275,2.426,2.4274,824600003.0
2007-05-02 10:45:00,2.4274,2.4277,2.4271,2.42755,662100000.0
2007-05-02 10:46:00,2.42755,2.428,2.4267,2.4268,707699999.0
2007-05-02 10:47:00,2.4267,2.4269,2.4262,2.4267,699799998.0
2007-05-02 10:48:00,2.42665,2.4269,2.4266,2.42675,375600000.0
2007-05-02 10:49:00,2.42675,2.4268,2.4266,2.42675,262500000.0
2007-05-02 10:50:00,2.4269,2.4269,2.42635,2.42635,184600000.0
2007-05-02 10:51:00,2.42635,2.42645,2.42635,2.4264,354200000.0
2007-05-02 10:52:00,2.4264,2.42645,2.42625,2.42635,273000000.0
2007-05-02 10:53:00,2.4263,2.4264,2.4262,2.4264,280000000.0
2007-05-02 10:54:00,2.4264,2.4265,2.4263,2.4265,189600000.0
2007-05-02 10:55:00,2.4265,2.427,2.4265,2.4267,537500000.0
2007-05-02 10:56:00,2.4267,2.4271,2.4267,2.4269,508100000.0
2007-05-02 10:57:00,2.4268,2.42705,2.4267,2.42685,441000000.0
2007-05-02 10:58:00,2.42685,2.427,2.4261,2.4263,583000001.0
2007-05-02 10:59:00,2.4263,2.4264,2.4252,2.4252,395699999.0
2007-05-02 11:00:00,2.4253,2.426,2.4252,2.4259,951399996.0
2007-05-02 11:01:00,2.426,2.4261,2.4257,2.42585,352599998.0
2007-05-02 11:02:00,2.42585,2.4261,2.42585,2.4261,294599999.0
2007-05-02 11:03:00,2.4259,2.4264,2.4259,2.4263,246900001.0
2007-05-02 11:04:00,2.4264,2.4264,2.4261,2.42625,501699997.0
2007-05-02 11:05:00,2.4262,2.4264,2.42605,2.4262,356600000.0
2007-05-02 11:06:00,2.4262,2.4263,2.42605,2.4261,274600000.0
2007-05-02 11:07:00,2.4261,2.4263,2.4258,2.426,465800001.0
2007-05-02 11:08:00,2.4263,2.4266,2.4263,2.4264,334900000.0
2007-05-02 11:09:00,2.4264,2.4264,2.42615,2.42615,207900000.0
2007-05-02 11:10:00,2.42615,2.4263,2.4259,2.4259,248000000.0
2007-05-02 11:11:00,2.4259,2.4259,2.4255,2.4255,349400000.0
2007-05-02 11:12:00,2.4255,2.4257,2.4254,2.4256,295600000.0
2007-05-02 11:13:00,2.4256,2.4257,2.4254,2.4257,162400000.0
2007-05-02 11:14:00,2.4257,2.426,2.42565,2.4259,268000000.0
2007-05-02 11:15:00,2.4258,2.4265,2.4258,2.42645,280599999.0
2007-05-02 11:16:00,2.4265,2.4265,2.4264,2.4265,97600000.0
2007-05-02 11:17:00,2.4265,2.4266,2.4265,2.4265,175199997.0
2007-05-02 11:18:00,2.4265,2.4265,2.4261,2.4262,295099994.0
2007-05-02 11:19:00,2.4262,2.4264,2.4262,2.4263,398799996.0
2007-05-02 11:20:00,2.4262,2.4263,2.426,2.4262,165000000.0
2007-05-02 11:21:00,2.4262,2.4262,2.426,2.4261,229899998.0
2007-05-02 11:22:00,2.4262,2.4263,2.4261,2.4262,58000000.0
2007-05-02 11:23:00,2.4262,2.4266,2.4262,2.4266,307200000.0
2007-05-02 11:24:00,2.4266,2.4271,2.4266,2.4269,197700001.0
2007-05-02 11:25:00,2.427,2.4273,2.4269,2.427,147699997.0
2007-05-02 11:26:00,2.4269,2.4271,2.4268,2.4269,303099998.0
2007-05-02 11:27:00,2.4269,2.4269,2.4265,2.4267,290699997.0
2007-05-02 11:28:00,2.4269,2.4269,2.4267,2.4267,114300000.0
2007-05-02 11:29:00,2.42665,2.4269,2.4266,2.42665,373499998.0
2007-05-02 11:30:00,2.42665,2.42675,2.4265,2.4265,127800000.0
2007-05-02 11:31:00,2.4265,2.4267,2.4263,2.42635,175000000.0
2007-05-02 11:32:00,2.4263,2.4263,2.4255,2.4258,432499999.0
2007-05-02 11:33:00,2.4258,2.4263,2.4256,2.4261,390799997.0
2007-05-02 11:34:00,2.4262,2.4262,2.4261,2.4262,75600000.0
2007-05-02 11:35:00,2.4262,2.4262,2.4257,2.4258,562000001.0
2007-05-02 11:36:00,2.4258,2.4259,2.42565,2.42565,122000000.0
2007-05-02 11:37:00,2.4258,2.4259,2.42575,2.42575,30400000.0
2007-05-02 11:38:00,2.42575,2.42595,2.4256,2.4258,266500000.0
2007-05-02 11:39:00,2.4257,2.42585,2.4255,2.4255,260400000.0
2007-05-02 11:40:00,2.4254,2.4259,2.4254,2.4258,129600000.0
2007-05-02 11:41:00,2.42585,2.42585,2.4251,2.42545,613999998.0
2007-05-02 11:42:00,2.4254,2.42545,2.42475,2.4251,863999997.0
2007-05-02 11:43:00,2.4253,2.4255,2.4253,2.4253,137600000.0
2007-05-02 11:44:00,2.4254,2.4255,2.425,2.4251,431200000.0
2007-05-02 11:45:00,2.4251,2.4255,2.4249,2.4255,389100000.0
2007-05-02 11:46:00,2.42535,2.4257,2.4253,2.4257,579699999.0
2007-05-02 11:47:00,2.4256,2.42565,2.4253,2.4253,165700000.0
2007-05-02 11:48:00,2.4254,2.4255,2.42505,2.4253,82800000.0
2007-05-02 11:49:00,2.4252,2.4255,2.4252,2.4255,167700000.0
2007-05-02 11:50:00,2.4255,2.4255,2.425,2.4251,348299998.0
2007-05-02 11:51:00,2.4252,2.4253,2.425,2.42515,181899998.0
2007-05-02 11:52:00,2.4251,2.4255,2.4251,2.4254,398700001.0
2007-05-02 11:53:00,2.4254,2.4256,2.425,2.4253,382000000.0
2007-05-02 11:54:00,2.4255,2.4259,2.4252,2.4254,296200000.0
2007-05-02 11:55:00,2.4254,2.4255,2.4251,2.4251,235900000.0
2007-05-02 11:56:00,2.4253,2.4255,2.4253,2.4255,364400000.0
2007-05-02 11:57:00,2.4253,2.4259,2.4253,2.42565,303000000.0
2007-05-02 11:58:00,2.42565,2.4261,2.42535,2.4257,826499998.0
2007-05-02 11:59:00,2.4257,2.4257,2.4254,2.4255,208800000.0
2007-05-02 12:00:00,2.4255,2.42565,2.4253,2.4254,414499999.0
2007-05-02 12:01:00,2.4254,2.4257,2.4254,2.4256,285300000.0
2007-05-02 12:02:00,2.4256,2.4257,2.4254,2.4255,70400000.0
2007-05-02 12:03:00,2.4254,2.4258,2.4254,2.4257,302900000.0
2007-05-02 12:04:00,2.4257,2.42595,2.4255,2.42595,237600000.0
2007-05-02 12:05:00,2.4259,2.426,2.4255,2.4257,361600001.0
2007-05-02 12:06:00,2.4257,2.4257,2.4253,2.4255,235100000.0
2007-05-02 12:07:00,2.4255,2.4261,2.4254,2.4257,587300000.0
2007-05-02 12:08:00,2.4257,2.4258,2.4252,2.4252,460800000.0
2007-05-02 12:09:00,2.4252,2.4254,2.4248,2.42505,817799999.0
2007-05-02 12:10:00,2.42505,2.4254,2.4249,2.4253,362800000.0
2007-05-02 12:11:00,2.4253,2.4254,2.4252,2.4252,274400000.0
2007-05-02 12:12:00,2.4252,2.4254,2.4252,2.4252,122800000.0
2007-05-02 12:13:00,2.4252,2.4252,2.4248,2.4248,174700000.0
2007-05-02 12:14:00,2.4246,2.4249,2.4244,2.4247,364199998.0
2007-05-02 12:15:00,2.4247,2.4248,2.42435,2.4245,151900000.0
2007-05-02 12:16:00,2.4245,2.4246,2.4244,2.4246,42000000.0
2007-05-02 12:17:00,2.4248,2.4248,2.4245,2.4246,58400000.0
2007-05-02 12:18:00,2.4246,2.4248,2.4245,2.4246,184400000.0
2007-05-02 12:19:00,2.42455,2.4248,2.4245,2.4246,213500000.0
2007-05-02 12:20:00,2.42465,2.4248,2.42445,2.4245,235000000.0
2007-05-02 12:21:00,2.4246,2.4246,2.4243,2.42445,164400004.0
2007-05-02 12:22:00,2.42445,2.4251,2.4244,2.4251,140700001.0
2007-05-02 12:23:00,2.4251,2.4253,2.4248,2.4251,145300000.0
2007-05-02 12:24:00,2.4251,2.4251,2.4249,2.4249,112800000.0
2007-05-02 12:25:00,2.4249,2.4251,2.4245,2.425,269200000.0
2007-05-02 12:26:00,2.425,2.425,2.42455,2.4248,614699997.0
2007-05-02 12:27:00,2.4248,2.4249,2.4245,2.4248,280699998.0
2007-05-02 12:28:00,2.4248,2.425,2.4244,2.4248,362000000.0
2007-05-02 12:29:00,2.4248,2.4252,2.4248,2.425,256900000.0
2007-05-02 12:30:00,2.425,2.4253,2.4248,2.425,734099992.0
2007-05-02 12:31:00,2.425,2.4251,2.4247,2.4249,467999998.0
2007-05-02 12:32:00,2.4249,2.4251,2.4247,2.4248,585699993.0
2007-05-02 12:33:00,2.4248,2.425,2.4245,2.425,283000000.0
2007-05-02 12:34:00,2.425,2.4252,2.4248,2.425,554799998.0
2007-05-02 12:35:00,2.425,2.4251,2.4249,2.4251,358000000.0
2007-05-02 12:36:00,2.4251,2.4253,2.4248,2.425,333899999.0
2007-05-02 12:37:00,2.4251,2.4251,2.4247,2.4249,179600000.0
2007-05-02 12:38:00,2.4249,2.4254,2.4248,2.4252,264500000.0
2007-05-02 12:39:00,2.4254,2.4254,2.4251,2.4254,219200000.0
2007-05-02 12:40:00,2.4253,2.4256,2.4253,2.4256,128000000.0
2007-05-02 12:41:00,2.4256,2.4257,2.4254,2.4256,287200002.0
2007-05-02 12:42:00,2.4257,2.4257,2.4252,2.4255,418899999.0
2007-05-02 12:43:00,2.4255,2.4256,2.42525,2.42525,287300000.0
2007-05-02 12:44:00,2.4251,2.4253,2.42485,2.4252,445700000.0
2007-05-02 12:45:00,2.4251,2.4251,2.4249,2.4251,205600000.0
2007-05-02 12:46:00,2.4251,2.4251,2.4246,2.4246,149600000.0
2007-05-02 12:47:00,2.4247,2.4249,2.4244,2.4245,364300000.0
2007-05-02 12:48:00,2.4246,2.425,2.42435,2.4249,375500000.0
2007-05-02 12:49:00,2.4249,2.425,2.4244,2.4247,434299999.0
2007-05-02 12:50:00,2.4248,2.4249,2.4245,2.4248,481499995.0
2007-05-02 12:51:00,2.42485,2.4253,2.4248,2.4253,203200000.0
2007-05-02 12:52:00,2.4252,2.4255,2.4249,2.4252,505500003.0
2007-05-02 12:53:00,2.42535,2.4262,2.42535,2.4261,415600000.0
2007-05-02 12:54:00,2.4258,2.4263,2.4256,2.42605,360600000.0
2007-05-02 12:55:00,2.42605,2.42605,2.42555,2.42555,361000000.0
2007-05-02 12:56:00,2.42545,2.42545,2.4248,2.42515,822999996.0
2007-05-02 12:57:00,2.4252,2.4255,2.4249,2.4253,1029800001.0
2007-05-02 12:58:00,2.4255,2.4255,2.4249,2.4251,738599999.0
2007-05-02 12:59:00,2.425,2.4253,2.4245,2.4251,733800002.0
2007-05-02 13:00:00,2.42525,2.42525,2.4242,2.4243,585899996.0
2007-05-02 13:01:00,2.4245,2.4249,2.4243,2.4247,308900000.0
2007-05-02 13:02:00,2.4246,2.42485,2.42455,2.4247,426400003.0
2007-05-02 13:03:00,2.4247,2.4248,2.4244,2.4246,110800000.0
2007-05-02 13:04:00,2.4246,2.4246,2.4241,2.42435,234299999.0
2007-05-02 13:05:00,2.4243,2.4246,2.4242,2.4243,357800000.0
2007-05-02 13:06:00,2.4243,2.4243,2.4241,2.4242,195300000.0
2007-05-02 13:07:00,2.4242,2.4243,2.424,2.424,179099999.0
2007-05-02 13:08:00,2.424,2.4242,2.4236,2.4237,201300000.0
2007-05-02 13:09:00,2.4237,2.4238,2.4235,2.4236,160300000.0
2007-05-02 13:10:00,2.4236,2.4243,2.4236,2.424,353700000.0
2007-05-02 13:11:00,2.424,2.4245,2.424,2.4244,499199997.0
2007-05-02 13:12:00,2.4244,2.4246,2.4237,2.4241,481099999.0
2007-05-02 13:13:00,2.4241,2.4242,2.4235,2.4235,358999995.0
2007-05-02 13:14:00,2.4235,2.4235,2.4232,2.4234,353500000.0
2007-05-02 13:15:00,2.4234,2.4238,2.4233,2.4236,598500000.0
2007-05-02 13:16:00,2.4238,2.424,2.42345,2.4237,346900000.0
2007-05-02 13:17:00,2.4237,2.4237,2.4231,2.4233,60800000.0
2007-05-02 13:18:00,2.4233,2.4235,2.4229,2.4229,280900000.0
2007-05-02 13:19:00,2.4229,2.42315,2.4229,2.423,213600000.0
2007-05-02 13:20:00,2.4229,2.42325,2.4229,2.4231,632200001.0
2007-05-02 13:21:00,2.4231,2.4235,2.4229,2.423,480400000.0
2007-05-02 13:22:00,2.423,2.42305,2.4228,2.4228,470100000.0
2007-05-02 13:23:00,2.42285,2.4231,2.4228,2.4231,283999999.0
2007-05-02 13:24:00,2.4231,2.4232,2.4227,2.4228,250200000.0
2007-05-02 13:25:00,2.4228,2.4231,2.4228,2.4231,116100000.0
2007-05-02 13:26:00,2.4231,2.42335,2.423,2.42335,221600000.0
2007-05-02 13:27:00,2.42325,2.4234,2.4231,2.4232,223200000.0
2007-05-02 13:28:00,2.4232,2.42355,2.4232,2.42345,302100000.0
2007-05-02 13:29:00,2.42345,2.4237,2.4234,2.4234,244400000.0
2007-05-02 13:30:00,2.4235,2.42385,2.4232,2.4234,418400000.0
2007-05-02 13:31:00,2.4234,2.4238,2.4234,2.4236,624799999.0
2007-05-02 13:32:00,2.4236,2.4238,2.4235,2.4235,386900003.0
2007-05-02 13:33:00,2.4235,2.4236,2.4233,2.4235,304200000.0
2007-05-02 13:34:00,2.4235,2.4237,2.42335,2.42355,160600000.0
2007-05-02 13:35:00,2.4235,2.42355,2.4231,2.4234,176000000.0
2007-05-02 13:36:00,2.42335,2.42345,2.4229,2.4233,406899999.0
2007-05-02 13:37:00,2.4233,2.42335,2.4232,2.42335,99200000.0
2007-05-02 13:38:00,2.4233,2.42345,2.4232,2.42325,492899999.0
2007-05-02 13:39:00,2.4233,2.4237,2.4232,2.4234,414299999.0
2007-05-02 13:40:00,2.4237,2.4237,2.4233,2.4236,260800000.0
2007-05-02 13:41:00,2.4236,2.4238,2.4234,2.4236,435899998.0
2007-05-02 13:42:00,2.4235,2.4238,2.4235,2.4238,193600000.0
2007-05-02 13:43:00,2.4238,2.424,2.4236,2.4239,190200002.0
2007-05-02 13:44:00,2.4237,2.4241,2.4237,2.4241,155000000.0
2007-05-02 13:45:00,2.424,2.4241,2.4239,2.4239,168600000.0
2007-05-02 13:46:00,2.4238,2.4241,2.4238,2.4239,175800000.0
2007-05-02 13:47:00,2.4239,2.4239,2.4233,2.4237,241700000.0
2007-05-02 13:48:00,2.4237,2.4241,2.4237,2.4238,278400000.0
2007-05-02 13:49:00,2.4238,2.42405,2.4237,2.424,185100000.0
2007-05-02 13:50:00,2.424,2.4242,2.4238,2.42385,205600000.0
2007-05-02 13:51:00,2.42385,2.4239,2.4234,2.4237,310000000.0
2007-05-02 13:52:00,2.4237,2.4238,2.4236,2.4237,214400000.0
2007-05-02 13:53:00,2.4237,2.42385,2.4236,2.4238,310400000.0
2007-05-02 13:54:00,2.4235,2.4238,2.4234,2.4238,395999999.0
2007-05-02 13:55:00,2.4237,2.4238,2.4234,2.4234,312899999.0
2007-05-02 13:56:00,2.4235,2.4235,2.4234,2.4234,116700000.0
2007-05-02 13:57:00,2.42345,2.4237,2.4234,2.42345,218000000.0
2007-05-02 13:58:00,2.4234,2.4235,2.42335,2.4235,81200000.0
2007-05-02 13:59:00,2.4235,2.4235,2.4234,2.4234,44800000.0
2007-05-02 14:00:00,2.4235,2.4236,2.4234,2.4234,205900000.0
2007-05-02 14:01:00,2.4234,2.4235,2.4228,2.4228,29600000.0
2007-05-02 14:02:00,2.4228,2.4229,2.4227,2.4228,347600004.0
2007-05-02 14:03:00,2.4228,2.4231,2.4228,2.4229,392000000.0
2007-05-02 14:04:00,2.4229,2.4229,2.4225,2.4226,180000000.0
2007-05-02 14:05:00,2.42265,2.4227,2.4222,2.4225,628499993.0
2007-05-02 14:06:00,2.4223,2.4225,2.4222,2.4224,341099999.0
2007-05-02 14:07:00,2.4224,2.4225,2.4223,2.4223,134900000.0
2007-05-02 14:08:00,2.4225,2.4233,2.4222,2.4233,356300001.0
2007-05-02 14:09:00,2.4233,2.4233,2.4226,2.4228,270400000.0
2007-05-02 14:10:00,2.4228,2.4231,2.4225,2.4227,509900000.0
2007-05-02 14:11:00,2.4227,2.4227,2.4224,2.4225,65600000.0
2007-05-02 14:12:00,2.4225,2.4225,2.4223,2.4225,84800000.0
2007-05-02 14:13:00,2.4225,2.4225,2.4217,2.4218,110800000.0
2007-05-02 14:14:00,2.4219,2.422,2.4213,2.4217,99700000.0
2007-05-02 14:15:00,2.4216,2.4219,2.4207,2.4219,203400000.0
2007-05-02 14:16:00,2.42185,2.422,2.4208,2.421,447800002.0
2007-05-02 14:17:00,2.421,2.4215,2.421,2.4214,431699999.0
2007-05-02 14:18:00,2.4213,2.422,2.4213,2.4216,353100000.0
2007-05-02 14:19:00,2.4217,2.4225,2.4216,2.4222,620399996.0
2007-05-02 14:20:00,2.4222,2.4227,2.422,2.4222,674399997.0
2007-05-02 14:21:00,2.4222,2.4227,2.422,2.4223,483800000.0
2007-05-02 14:22:00,2.4223,2.4223,2.4218,2.4221,565900000.0
2007-05-02 14:23:00,2.4221,2.4223,2.422,2.4221,312200000.0
2007-05-02 14:24:00,2.4221,2.4223,2.422,2.4221,121700000.0
2007-05-02 14:25:00,2.4221,2.4223,2.4219,2.4222,338200000.0
2007-05-02 14:26:00,2.4222,2.4222,2.4219,2.4222,219999999.0
2007-05-02 14:27:00,2.4223,2.4226,2.422,2.422,369100000.0
2007-05-02 14:28:00,2.422,2.422,2.4218,2.4219,214000000.0
2007-05-02 14:29:00,2.42195,2.422,2.42175,2.422,188000000.0
2007-05-02 14:30:00,2.4219,2.4221,2.4218,2.4219,269299999.0
2007-05-02 14:31:00,2.4219,2.4221,2.4218,2.422,336400002.0
2007-05-02 14:32:00,2.422,2.4225,2.422,2.4222,303700000.0
2007-05-02 14:33:00,2.4222,2.4223,2.4219,2.4221,255400000.0
2007-05-02 14:34:00,2.4221,2.4221,2.4219,2.4219,127800000.0
2007-05-02 14:35:00,2.4219,2.4221,2.4219,2.422,150300000.0
2007-05-02 14:36:00,2.422,2.42215,2.4219,2.4221,464200003.0
2007-05-02 14:37:00,2.4221,2.4223,2.4219,2.422,245100000.0
2007-05-02 14:38:00,2.422,2.422,2.4217,2.4217,136900000.0
2007-05-02 14:39:00,2.4217,2.4219,2.4216,2.42175,136800000.0
2007-05-02 14:40:00,2.42175,2.4221,2.4217,2.4221,265900000.0
2007-05-02 14:41:00,2.4221,2.4221,2.4217,2.4218,183600000.0
2007-05-02 14:42:00,2.4218,2.4219,2.4216,2.4216,121800000.0
2007-05-02 14:43:00,2.4217,2.4218,2.4216,2.4218,12000000.0
2007-05-02 14:44:00,2.4218,2.4219,2.42155,2.4218,94700000.0
2007-05-02 14:45:00,2.4218,2.4218,2.4215,2.4218,285099999.0
2007-05-02 14:46:00,2.4218,2.422,2.4215,2.4216,294300000.0
2007-05-02 14:47:00,2.4215,2.4219,2.4215,2.4216,332800000.0
2007-05-02 14:48:00,2.4216,2.4217,2.4212,2.4214,472400000.0
2007-05-02 14:49:00,2.42125,2.4216,2.42125,2.4216,74100000.0
2007-05-02 14:50:00,2.4216,2.4219,2.42145,2.42175,408700001.0
2007-05-02 14:51:00,2.4216,2.4223,2.4216,2.422,665500001.0
2007-05-02 14:52:00,2.422,2.42225,2.422,2.4222,205900000.0
2007-05-02 14:53:00,2.4221,2.4222,2.422,2.422,211500000.0
2007-05-02 14:54:00,2.422,2.4222,2.4219,2.4221,358200001.0
2007-05-02 14:55:00,2.4221,2.4222,2.4219,2.4222,139200000.0
2007-05-02 14:56:00,2.4222,2.4223,2.4219,2.4221,441800000.0
2007-05-02 14:57:00,2.422,2.4223,2.4213,2.4214,394500000.0
2007-05-02 14:58:00,2.4216,2.4217,2.4214,2.4217,75400000.0
2007-05-02 14:59:00,2.4217,2.4217,2.4208,2.4212,466799997.0
2007-05-02 15:00:00,2.4212,2.4213,2.4209,2.4212,728899998.0
2007-05-02 15:01:00,2.4212,2.4214,2.4209,2.4211,713299992.0
2007-05-02 15:02:00,2.4211,2.42115,2.4206,2.4208,464000000.0
2007-05-02 15:03:00,2.4208,2.4208,2.41995,2.41995,718500001.0
2007-05-02 15:04:00,2.41995,2.42,2.4196,2.4197,725100000.0
2007-05-02 15:05:00,2.4196,2.4199,2.4194,2.4194,694799996.0
2007-05-02 15:06:00,2.4195,2.4197,2.4187,2.419,444100001.0
2007-05-02 15:07:00,2.419,2.4192,2.4188,2.41895,382500001.0
2007-05-02 15:08:00,2.419,2.4192,2.4188,2.419,342400000.0
2007-05-02 15:09:00,2.419,2.4194,2.4189,2.4192,278900000.0
2007-05-02 15:10:00,2.419,2.4195,2.4189,2.4192,589200003.0
2007-05-02 15:11:00,2.4192,2.4193,2.419,2.4193,449600001.0
2007-05-02 15:12:00,2.4194,2.4194,2.41925,2.4193,207800000.0
2007-05-02 15:13:00,2.41925,2.4195,2.4192,2.4195,256500000.0
2007-05-02 15:14:00,2.4195,2.4196,2.4195,2.4195,226000000.0
2007-05-02 15:15:00,2.4195,2.4197,2.41945,2.4195,301999997.0
2007-05-02 15:16:00,2.4196,2.4196,2.4192,2.4195,161200000.0
2007-05-02 15:17:00,2.4192,2.4196,2.4189,2.4194,376200002.0
2007-05-02 15:18:00,2.4196,2.4196,2.4186,2.4189,1138699994.0
2007-05-02 15:19:00,2.4189,2.4191,2.4185,2.4187,220700000.0
2007-05-02 15:20:00,2.4186,2.41865,2.4178,2.4178,321300000.0
2007-05-02 15:21:00,2.4179,2.4183,2.4178,2.4181,978699999.0
2007-05-02 15:22:00,2.4182,2.4185,2.4177,2.4179,492600001.0
2007-05-02 15:23:00,2.4179,2.4187,2.4179,2.4187,497300001.0
2007-05-02 15:24:00,2.4186,2.4186,2.4179,2.4179,204000000.0
2007-05-02 15:25:00,2.4179,2.4181,2.4178,2.4178,345900000.0
2007-05-02 15:26:00,2.4179,2.4182,2.41785,2.418,344799999.0
2007-05-02 15:27:00,2.4181,2.4182,2.4177,2.4178,63600000.0
2007-05-02 15:28:00,2.4178,2.418,2.4177,2.4177,286100000.0
2007-05-02 15:29:00,2.4177,2.4181,2.4177,2.4179,397900001.0
2007-05-02 15:30:00,2.418,2.418,2.4176,2.4177,70300000.0
2007-05-02 15:31:00,2.4176,2.4177,2.4172,2.4174,252700000.0
2007-05-02 15:32:00,2.4174,2.4174,2.4172,2.4173,382200001.0
2007-05-02 15:33:00,2.4173,2.41755,2.4173,2.4175,244100000.0
2007-05-02 15:34:00,2.4175,2.41755,2.4172,2.4173,266700000.0
2007-05-02 15:35:00,2.4173,2.4173,2.4168,2.41715,596700000.0
2007-05-02 15:36:00,2.4171,2.4174,2.4171,2.4172,539400000.0
2007-05-02 15:37:00,2.4174,2.4174,2.4172,2.4174,116800000.0
2007-05-02 15:38:00,2.4174,2.4177,2.4173,2.4175,243900000.0
2007-05-02 15:39:00,2.4175,2.4176,2.4172,2.4172,198300000.0
2007-05-02 15:40:00,2.4173,2.4173,2.4168,2.4168,155000000.0
2007-05-02 15:41:00,2.4168,2.4169,2.4165,2.4168,598799998.0
2007-05-02 15:42:00,2.4168,2.4168,2.4165,2.4166,213900000.0
2007-05-02 15:43:00,2.4167,2.4167,2.4164,2.4167,203300000.0
2007-05-02 15:44:00,2.4167,2.4171,2.4166,2.4169,307900001.0
2007-05-02 15:45:00,2.4168,2.4168,2.41605,2.4164,432799999.0
2007-05-02 15:46:00,2.4164,2.4164,2.4158,2.4162,484799999.0
2007-05-02 15:47:00,2.4162,2.4163,2.4161,2.4163,140900000.0
2007-05-02 15:48:00,2.4161,2.4163,2.4161,2.4161,78300000.0
2007-05-02 15:49:00,2.416,2.4161,2.4159,2.4159,190200000.0
2007-05-02 15:50:00,2.4159,2.416,2.4158,2.4159,285399997.0
2007-05-02 15:51:00,2.4159,2.4159,2.4156,2.4158,221800001.0
2007-05-02 15:52:00,2.4157,2.4158,2.4153,2.4155,123100001.0
2007-05-02 15:53:00,2.4153,2.4157,2.4153,2.4156,138799999.0
2007-05-02 15:54:00,2.4158,2.4159,2.4156,2.4156,344100001.0
2007-05-02 15:55:00,2.4156,2.4159,2.4146,2.4147,779100000.0
2007-05-02 15:56:00,2.4147,2.4149,2.41435,2.4145,734899998.0
2007-05-02 15:57:00,2.4146,2.415,2.4145,2.4148,304899999.0
2007-05-02 15:58:00,2.4147,2.4151,2.4146,2.4149,321800000.0
2007-05-02 15:59:00,2.4149,2.4151,2.4145,2.4148,152000000.0
2007-05-02 16:00:00,2.4149,2.416,2.4147,2.4159,323500000.0
2007-05-02 16:01:00,2.4159,2.4165,2.4159,2.416,489599999.0
2007-05-02 16:02:00,2.4161,2.4164,2.4156,2.4162,611199998.0
2007-05-02 16:03:00,2.4162,2.4165,2.4159,2.4163,377699999.0
2007-05-02 16:04:00,2.4163,2.4163,2.4156,2.41615,771500006.0
2007-05-02 16:05:00,2.41615,2.4166,2.416,2.4164,510300000.0
2007-05-02 16:06:00,2.4164,2.4164,2.4156,2.4157,635400000.0
2007-05-02 16:07:00,2.41565,2.4161,2.4153,2.4157,940399999.0
2007-05-02 16:08:00,2.4157,2.4161,2.4155,2.4159,428600000.0
2007-05-02 16:09:00,2.4157,2.4162,2.41555,2.4158,509400000.0
2007-05-02 16:10:00,2.4157,2.4159,2.41525,2.4156,517199998.0
2007-05-02 16:11:00,2.4156,2.4157,2.4152,2.4155,523200002.0
2007-05-02 16:12:00,2.4155,2.41555,2.4151,2.4152,695200000.0
2007-05-02 16:13:00,2.4152,2.4152,2.4148,2.4148,241700000.0
2007-05-02 16:14:00,2.4148,2.4151,2.4146,2.4146,528000000.0
2007-05-02 16:15:00,2.4146,2.4149,2.4142,2.4146,344300001.0
2007-05-02 16:16:00,2.4146,2.4146,2.4141,2.4145,203000000.0
2007-05-02 16:17:00,2.4145,2.4146,2.4142,2.4143,235600000.0
2007-05-02 16:18:00,2.4143,2.4143,2.41395,2.4143,152400000.0
2007-05-02 16:19:00,2.4143,2.4146,2.414,2.4143,267400000.0
2007-05-02 16:20:00,2.4143,2.4143,2.4139,2.414,254399999.0
2007-05-02 16:21:00,2.414,2.41415,2.4138,2.4138,192500000.0
2007-05-02 16:22:00,2.4138,2.4141,2.4138,2.4138,175400000.0
2007-05-02 16:23:00,2.414,2.4143,2.41375,2.4143,252400000.0
2007-05-02 16:24:00,2.4143,2.4144,2.4139,2.4139,647499999.0
2007-05-02 16:25:00,2.4139,2.414,2.4123,2.4127,541700000.0
2007-05-02 16:26:00,2.4127,2.4137,2.41255,2.4134,606200000.0
2007-05-02 16:27:00,2.4133,2.41385,2.4132,2.41385,957800000.0
2007-05-02 16:28:00,2.4139,2.4141,2.4136,2.4141,606300001.0
2007-05-02 16:29:00,2.4141,2.4141,2.4137,2.414,866699999.0
2007-05-02 16:30:00,2.414,2.4142,2.4138,2.4139,515100001.0
2007-05-02 16:31:00,2.4138,2.4139,2.4136,2.4138,440000000.0
2007-05-02 16:32:00,2.4138,2.414,2.4134,2.4136,541500000.0
2007-05-02 16:33:00,2.4136,2.4141,2.41355,2.4136,760399998.0
2007-05-02 16:34:00,2.4136,2.4139,2.4133,2.4133,507700000.0
2007-05-02 16:35:00,2.4133,2.414,2.4131,2.414,330500000.0
2007-05-02 16:36:00,2.414,2.4142,2.4136,2.4136,366500000.0
2007-05-02 16:37:00,2.4136,2.4138,2.4135,2.4136,98400000.0
2007-05-02 16:38:00,2.4137,2.4139,2.4137,2.4139,63500000.0
2007-05-02 16:39:00,2.4139,2.4143,2.4138,2.4141,443800000.0
2007-05-02 16:40:00,2.4142,2.4145,2.414,2.4145,198700000.0
2007-05-02 16:41:00,2.4145,2.4147,2.4138,2.414,368399999.0
2007-05-02 16:42:00,2.414,2.4141,2.4138,2.414,194900000.0
2007-05-02 16:43:00,2.41395,2.4143,2.4139,2.4142,306599999.0
2007-05-02 16:44:00,2.4142,2.4145,2.4142,2.4145,200200000.0
2007-05-02 16:45:00,2.4145,2.4148,2.41435,2.4147,208500000.0
2007-05-02 16:46:00,2.4147,2.4149,2.4146,2.41485,506500000.0
2007-05-02 16:47:00,2.4148,2.4152,2.41455,2.4152,305500000.0
2007-05-02 16:48:00,2.4153,2.4154,2.4148,2.4149,392700001.0
2007-05-02 16:49:00,2.415,2.4154,2.4148,2.4154,406599997.0
2007-05-02 16:50:00,2.4154,2.4156,2.4151,2.4156,251700000.0
2007-05-02 16:51:00,2.4156,2.4156,2.4152,2.4154,128300000.0
2007-05-02 16:52:00,2.4154,2.4156,2.4153,2.4153,296500000.0
2007-05-02 16:53:00,2.4153,2.4156,2.4153,2.4155,151300000.0
2007-05-02 16:54:00,2.4156,2.416,2.4155,2.4156,504800001.0
2007-05-02 16:55:00,2.4156,2.416,2.41555,2.4159,169900000.0
2007-05-02 16:56:00,2.4162,2.4162,2.4158,2.416,321000000.0
2007-05-02 16:57:00,2.416,2.4161,2.4157,2.4158,323000000.0
2007-05-02 16:58:00,2.41575,2.4159,2.4156,2.4158,281700000.0
2007-05-02 16:59:00,2.4157,2.416,2.4154,2.4155,347000000.0
2007-05-02 17:00:00,2.4156,2.4163,2.4155,2.4158,485499999.0
2007-05-02 17:01:00,2.4158,2.4158,2.4148,2.4153,925200003.0
2007-05-02 17:02:00,2.4152,2.4158,2.4152,2.4157,380200004.0
2007-05-02 17:03:00,2.4157,2.4159,2.4154,2.4155,108200000.0
2007-05-02 17:04:00,2.4155,2.4155,2.415,2.4151,245900000.0
2007-05-02 17:05:00,2.4152,2.41525,2.415,2.415,296599999.0
2007-05-02 17:06:00,2.415,2.4156,2.4149,2.4155,247900000.0
2007-05-02 17:07:00,2.4156,2.4159,2.4154,2.4157,546100001.0
2007-05-02 17:08:00,2.4157,2.4157,2.415,2.415,231300000.0
2007-05-02 17:09:00,2.415,2.4156,2.415,2.4153,194500000.0
2007-05-02 17:10:00,2.4153,2.4156,2.4152,2.4152,106600000.0
2007-05-02 17:11:00,2.4153,2.4154,2.4152,2.4154,30400000.0
2007-05-02 17:12:00,2.4154,2.4156,2.4151,2.4153,371499999.0
2007-05-02 17:13:00,2.4154,2.41545,2.4146,2.4146,364600000.0
2007-05-02 17:14:00,2.4147,2.4149,2.4146,2.4148,73900000.0
2007-05-02 17:15:00,2.4148,2.4148,2.4146,2.4147,23900000.0
2007-05-02 17:16:00,2.4146,2.4146,2.4141,2.4144,129300000.0
2007-05-02 17:17:00,2.4144,2.4147,2.4141,2.4144,460699999.0
2007-05-02 17:18:00,2.4147,2.4147,2.414,2.4146,238900000.0
2007-05-02 17:19:00,2.4146,2.4149,2.41445,2.4149,297900000.0
2007-05-02 17:20:00,2.4149,2.4153,2.4147,2.4151,222900000.0
2007-05-02 17:21:00,2.4151,2.4151,2.4142,2.4144,242100000.0
2007-05-02 17:22:00,2.4144,2.4144,2.4142,2.41435,117800000.0
2007-05-02 17:23:00,2.41435,2.4144,2.4141,2.4144,155800000.0
2007-05-02 17:24:00,2.4144,2.4148,2.4142,2.4148,325900000.0
2007-05-02 17:25:00,2.4148,2.4148,2.4146,2.4146,155700000.0
2007-05-02 17:26:00,2.4146,2.4146,2.4144,2.4145,314900001.0
2007-05-02 17:27:00,2.41455,2.4151,2.4145,2.4149,754899999.0
2007-05-02 17:28:00,2.4149,2.41545,2.4148,2.4151,701499998.0
2007-05-02 17:29:00,2.4151,2.41555,2.4151,2.41555,354099998.0
2007-05-02 17:30:00,2.41555,2.4163,2.4155,2.4161,360000000.0
2007-05-02 17:31:00,2.4161,2.4161,2.4157,2.4158,256600000.0
2007-05-02 17:32:00,2.4159,2.4159,2.41565,2.4157,77100000.0
2007-05-02 17:33:00,2.4157,2.4159,2.41555,2.41555,335300000.0
2007-05-02 17:34:00,2.4158,2.4158,2.41515,2.41525,416100000.0
2007-05-02 17:35:00,2.4153,2.4155,2.4151,2.4151,389699996.0
2007-05-02 17:36:00,2.4151,2.4151,2.4145,2.4145,221800000.0
2007-05-02 17:37:00,2.4145,2.4148,2.4145,2.4147,130800000.0
2007-05-02 17:38:00,2.4148,2.4149,2.4146,2.4148,109900000.0
2007-05-02 17:39:00,2.4149,2.4153,2.4147,2.4152,83600000.0
2007-05-02 17:40:00,2.4152,2.4156,2.4151,2.4154,471499996.0
2007-05-02 17:41:00,2.4155,2.4162,2.4155,2.4159,220700000.0
2007-05-02 17:42:00,2.4158,2.4158,2.4153,2.4155,408700000.0
2007-05-02 17:43:00,2.4156,2.4157,2.4154,2.4156,246300000.0
2007-05-02 17:44:00,2.4156,2.4157,2.4154,2.4156,185800000.0
2007-05-02 17:45:00,2.4156,2.416,2.4155,2.4159,369200000.0
2007-05-02 17:46:00,2.4159,2.4161,2.4156,2.4157,350600000.0
2007-05-02 17:47:00,2.4157,2.4161,2.41565,2.416,260000000.0
2007-05-02 17:48:00,2.4159,2.4161,2.4159,2.4159,102800000.0
2007-05-02 17:49:00,2.4161,2.4163,2.4159,2.4161,106300000.0
2007-05-02 17:50:00,2.4161,2.4163,2.4161,2.4163,100300000.0
2007-05-02 17:51:00,2.4163,2.4165,2.4161,2.4164,271600000.0
2007-05-02 17:52:00,2.4164,2.4165,2.416,2.416,186100000.0
2007-05-02 17:53:00,2.416,2.4161,2.4158,2.41595,242100000.0
2007-05-02 17:54:00,2.41595,2.4162,2.4159,2.4161,197700000.0
2007-05-02 17:55:00,2.4161,2.4168,2.416,2.4168,195100000.0
2007-05-02 17:56:00,2.4166,2.4167,2.4162,2.4162,453300000.0
2007-05-02 17:57:00,2.4162,2.4169,2.4161,2.4167,278600000.0
2007-05-02 17:58:00,2.4167,2.4168,2.4166,2.4166,53600000.0
2007-05-02 17:59:00,2.4166,2.4167,2.4165,2.4167,48000000.0
2007-05-02 18:00:00,2.4165,2.4167,2.4164,2.4165,172400000.0
2007-05-02 18:01:00,2.4165,2.4171,2.4165,2.4171,178400000.0
2007-05-02 18:02:00,2.4171,2.4175,2.417,2.417,136300000.0
2007-05-02 18:03:00,2.4171,2.4171,2.4166,2.4166,194400000.0
2007-05-02 18:04:00,2.4166,2.4171,2.4166,2.417,137600000.0
2007-05-02 18:05:00,2.417,2.4172,2.4169,2.41705,228500000.0
2007-05-02 18:06:00,2.4171,2.4183,2.4171,2.4182,405199998.0
2007-05-02 18:07:00,2.4182,2.4184,2.4179,2.4183,687000000.0
2007-05-02 18:08:00,2.4183,2.4191,2.4181,2.4187,581700000.0
2007-05-02 18:09:00,2.4187,2.4189,2.4187,2.4188,178300000.0
2007-05-02 18:10:00,2.4188,2.41895,2.4186,2.41865,432100003.0
2007-05-02 18:11:00,2.4186,2.4191,2.4184,2.4186,580799999.0
2007-05-02 18:12:00,2.4185,2.4186,2.4181,2.4182,367800000.0
2007-05-02 18:13:00,2.4182,2.4183,2.4179,2.4179,542900001.0
2007-05-02 18:14:00,2.418,2.4181,2.4178,2.4178,177400000.0
2007-05-02 18:15:00,2.4178,2.4182,2.4178,2.4182,398600000.0
2007-05-02 18:16:00,2.4182,2.4182,2.4179,2.4179,375100004.0
2007-05-02 18:17:00,2.4179,2.418,2.4178,2.418,215100000.0
2007-05-02 18:18:00,2.418,2.4186,2.418,2.4185,203300000.0
2007-05-02 18:19:00,2.4185,2.4188,2.4185,2.4188,394000000.0
2007-05-02 18:20:00,2.41875,2.41875,2.4186,2.4186,65000000.0
2007-05-02 18:21:00,2.4186,2.4186,2.4184,2.4184,204100000.0
2007-05-02 18:22:00,2.4184,2.4184,2.4182,2.4182,88100000.0
2007-05-02 18:23:00,2.4182,2.41825,2.4182,2.4182,109300000.0
2007-05-02 18:24:00,2.4182,2.4184,2.4181,2.4181,370700000.0
2007-05-02 18:25:00,2.4181,2.4183,2.4179,2.4179,384300000.0
2007-05-02 18:26:00,2.4179,2.4179,2.4178,2.41785,152700000.0
2007-05-02 18:27:00,2.41785,2.4179,2.41765,2.4179,266700003.0
2007-05-02 18:28:00,2.4179,2.4179,2.4176,2.4176,194000000.0
2007-05-02 18:29:00,2.4176,2.4178,2.4176,2.4177,189200000.0
2007-05-02 18:30:00,2.4177,2.4177,2.41755,2.41755,99700000.0
2007-05-02 18:31:00,2.4176,2.4177,2.4173,2.4177,120000000.0
2007-05-02 18:32:00,2.4177,2.4178,2.4174,2.4174,194500000.0
2007-05-02 18:33:00,2.4174,2.4177,2.4173,2.4176,441000000.0
2007-05-02 18:34:00,2.4176,2.4176,2.4174,2.4176,213900000.0
2007-05-02 18:35:00,2.4176,2.4176,2.4173,2.4174,227700000.0
2007-05-02 18:36:00,2.4173,2.4175,2.4173,2.4175,152200000.0
2007-05-02 18:37:00,2.4175,2.4176,2.4174,2.41745,160500000.0
2007-05-02 18:38:00,2.41745,2.4176,2.4171,2.4171,113400000.0
2007-05-02 18:39:00,2.4171,2.4172,2.417,2.417,275800000.0
2007-05-02 18:40:00,2.417,2.4172,2.417,2.4172,84000000.0
2007-05-02 18:41:00,2.4171,2.4172,2.417,2.417,52000000.0
2007-05-02 18:42:00,2.417,2.4171,2.417,2.417,176300000.0
2007-05-02 18:43:00,2.417,2.4172,2.4166,2.4171,261400000.0
2007-05-02 18:44:00,2.4171,2.4171,2.417,2.417,116000000.0
2007-05-02 18:45:00,2.417,2.4173,2.4169,2.4169,184700000.0
2007-05-02 18:46:00,2.4169,2.4173,2.4168,2.41715,205000000.0
2007-05-02 18:47:00,2.4171,2.41715,2.4166,2.4166,457100004.0
2007-05-02 18:48:00,2.4166,2.4168,2.4164,2.4165,276900000.0
2007-05-02 18:49:00,2.4164,2.4166,2.4164,2.4165,228600000.0
2007-05-02 18:50:00,2.4165,2.4168,2.4165,2.4166,336100002.0
2007-05-02 18:51:00,2.4167,2.4167,2.4167,2.4167,106800000.0
2007-05-02 18:52:00,2.4167,2.4167,2.4167,2.4167,22400000.0
2007-05-02 18:53:00,2.4167,2.4172,2.4167,2.4169,183100000.0
2007-05-02 18:54:00,2.4169,2.4169,2.4169,2.4169,16000000.0
2007-05-02 18:55:00,2.4171,2.4171,2.4169,2.4169,102300000.0
2007-05-02 18:56:00,2.4168,2.4169,2.4167,2.4169,130100000.0
2007-05-02 18:57:00,2.4169,2.4169,2.4162,2.4163,331900000.0
2007-05-02 18:58:00,2.4163,2.4164,2.416,2.4162,308300000.0
2007-05-02 18:59:00,2.4162,2.4162,2.4157,2.4159,423800000.0
2007-05-02 19:00:00,2.4159,2.416,2.4156,2.4157,376000002.0
2007-05-02 19:01:00,2.4157,2.4159,2.4155,2.4156,276200000.0
2007-05-02 19:02:00,2.4156,2.4159,2.4156,2.4157,117900000.0
2007-05-02 19:03:00,2.4157,2.41595,2.4157,2.4158,220600003.0
2007-05-02 19:04:00,2.4159,2.4159,2.4158,2.4159,245100000.0
2007-05-02 19:05:00,2.4161,2.4163,2.4159,2.4162,288100000.0
2007-05-02 19:06:00,2.416,2.4163,2.4158,2.416,466700003.0
2007-05-02 19:07:00,2.4161,2.4161,2.4157,2.416,310499999.0
2007-05-02 19:08:00,2.416,2.4162,2.4154,2.4154,282100000.0
2007-05-02 19:09:00,2.4154,2.4155,2.4151,2.4154,238400000.0
2007-05-02 19:10:00,2.4155,2.4157,2.41535,2.41565,277899999.0
2007-05-02 19:11:00,2.4157,2.4159,2.4157,2.4158,78600000.0
2007-05-02 19:12:00,2.4158,2.4158,2.4155,2.4155,33000000.0
2007-05-02 19:13:00,2.4155,2.4157,2.4154,2.4157,227700000.0
2007-05-02 19:14:00,2.4156,2.4156,2.4154,2.4155,151900000.0
2007-05-02 19:15:00,2.4155,2.4155,2.4154,2.4154,55900000.0
2007-05-02 19:16:00,2.4154,2.4155,2.4153,2.4155,95900000.0
2007-05-02 19:17:00,2.4155,2.4158,2.4155,2.4155,127699998.0
2007-05-02 19:18:00,2.4157,2.4159,2.41555,2.4158,124300000.0
2007-05-02 19:19:00,2.4158,2.4158,2.4155,2.4155,158500000.0
2007-05-02 19:20:00,2.4156,2.4157,2.4156,2.4157,73900000.0
2007-05-02 19:21:00,2.4157,2.4158,2.4156,2.4157,144900000.0
2007-05-02 19:22:00,2.4157,2.41575,2.4156,2.4156,79400001.0
2007-05-02 19:23:00,2.4157,2.4158,2.4157,2.41575,102700000.0
2007-05-02 19:24:00,2.4158,2.4163,2.4157,2.4161,166600000.0
2007-05-02 19:25:00,2.4161,2.4163,2.4159,2.4162,86200000.0
2007-05-02 19:26:00,2.4162,2.4162,2.4162,2.4162,16000000.0
2007-05-02 19:27:00,2.4162,2.4163,2.4161,2.4161,121500000.0
2007-05-02 19:28:00,2.4163,2.4163,2.4161,2.4161,93500000.0
2007-05-02 19:29:00,2.4161,2.4163,2.4159,2.4159,220700000.0
2007-05-02 19:30:00,2.41595,2.4163,2.4158,2.4163,232300000.0
2007-05-02 19:31:00,2.4161,2.4163,2.416,2.41605,185200000.0
2007-05-02 19:32:00,2.4161,2.4162,2.4158,2.416,136900000.0
2007-05-02 19:33:00,2.416,2.416,2.4157,2.4159,108200000.0
2007-05-02 19:34:00,2.4159,2.4161,2.4156,2.4159,243999999.0
2007-05-02 19:35:00,2.416,2.416,2.4155,2.4159,323700001.0
2007-05-02 19:36:00,2.4159,2.4163,2.4158,2.4161,143500000.0
2007-05-02 19:37:00,2.4161,2.4162,2.4161,2.4162,20200000.0
2007-05-02 19:38:00,2.4162,2.4162,2.4162,2.4162,16000000.0
2007-05-02 19:39:00,2.4162,2.4163,2.4162,2.4162,52700000.0
2007-05-02 19:40:00,2.4162,2.4162,2.416,2.4162,112000000.0
2007-05-02 19:41:00,2.4162,2.4164,2.416,2.4161,101200000.0
2007-05-02 19:42:00,2.4161,2.4164,2.4161,2.4163,126900000.0
2007-05-02 19:43:00,2.4163,2.4165,2.4161,2.4162,196500000.0
2007-05-02 19:44:00,2.4163,2.4164,2.4163,2.4163,60700000.0
2007-05-02 19:45:00,2.4163,2.41635,2.4161,2.41635,265900000.0
2007-05-02 19:46:00,2.41635,2.41635,2.4162,2.4163,56700000.0
2007-05-02 19:47:00,2.4163,2.4163,2.4161,2.41615,66700000.0
2007-05-02 19:48:00,2.4161,2.41635,2.4161,2.4163,124200000.0
2007-05-02 19:49:00,2.41635,2.4164,2.4163,2.4163,68400000.0
2007-05-02 19:50:00,2.4163,2.4163,2.4161,2.4163,78000000.0
2007-05-02 19:51:00,2.4163,2.4163,2.4163,2.4163,50600000.0
2007-05-02 19:52:00,2.4163,2.4163,2.4161,2.4161,87900000.0
2007-05-02 19:53:00,2.4161,2.4161,2.41605,2.41605,37800000.0
2007-05-02 19:54:00,2.4161,2.4161,2.4158,2.4158,198300000.0
2007-05-02 19:55:00,2.4158,2.4158,2.4155,2.4157,304000000.0
2007-05-02 19:56:00,2.4157,2.4157,2.4156,2.4157,21600000.0
2007-05-02 19:57:00,2.4157,2.4157,2.4157,2.4157,24000000.0
2007-05-02 19:58:00,2.4155,2.4155,2.4155,2.4155,13600000.0
2007-05-02 19:59:00,2.4155,2.4157,2.4155,2.4157,36000000.0
2007-05-02 20:00:00,2.4157,2.4159,2.4157,2.4159,43200000.0
2007-05-02 20:01:00,2.4158,2.4159,2.4156,2.4159,112600000.0
2007-05-02 20:02:00,2.41575,2.41575,2.4157,2.4157,72900000.0
2007-05-02 20:03:00,2.4157,2.4157,2.4156,2.4156,45700000.0
2007-05-02 20:04:00,2.4157,2.4157,2.4155,2.4155,117700000.0
2007-05-02 20:05:00,2.4155,2.4157,2.4155,2.4157,250400000.0
2007-05-02 20:06:00,2.4157,2.4157,2.4155,2.4157,54600000.0
2007-05-02 20:07:00,2.4157,2.4159,2.4157,2.4159,86400000.0
2007-05-02 20:08:00,2.4159,2.4159,2.4159,2.4159,64000000.0
2007-05-02 20:09:00,2.4158,2.4158,2.4158,2.4158,24000000.0
2007-05-02 20:10:00,2.4158,2.4158,2.41565,2.4157,57900000.0
2007-05-02 20:11:00,2.4157,2.4157,2.4156,2.4156,30900000.0
2007-05-02 20:12:00,2.4157,2.4158,2.4155,2.4158,164700000.0
2007-05-02 20:13:00,2.4158,2.4158,2.4156,2.4156,91900000.0
2007-05-02 20:14:00,2.4156,2.4159,2.4156,2.4159,149700000.0
2007-05-02 20:15:00,2.4159,2.4159,2.4159,2.4159,4000000.0
2007-05-02 20:16:00,2.41544,2.41551,2.41501,2.41551,184800000.0
2007-05-02 20:17:00,2.41553,2.41561,2.41534,2.41548,236000000.0
2007-05-02 20:18:00,2.4161,2.4161,2.4159,2.4161,43700000.0
2007-05-02 20:19:00,2.4159,2.4161,2.41585,2.4159,82800000.0
2007-05-02 20:20:00,2.4159,2.4159,2.4159,2.4159,16000000.0
2007-05-02 20:21:00,2.4159,2.4159,2.4155,2.4157,263800000.0
2007-05-02 20:22:00,2.4157,2.4157,2.4155,2.4155,88000000.0
2007-05-02 20:23:00,2.4155,2.4155,2.4155,2.4155,60000000.0
2007-05-02 20:24:00,2.4155,2.4157,2.4155,2.4157,132000000.0
2007-05-02 20:25:00,2.4157,2.4159,2.4155,2.4159,337400000.0
2007-05-02 20:26:00,2.4159,2.4159,2.4157,2.4159,116500000.0
2007-05-02 20:27:00,2.4159,2.4159,2.4158,2.4158,39200000.0
2007-05-02 20:28:00,2.4157,2.4158,2.4156,2.4157,91600000.0
2007-05-02 20:29:00,2.4157,2.4159,2.4155,2.4159,192500000.0
2007-05-02 20:30:00,2.4159,2.4159,2.4155,2.4157,88200000.0
2007-05-02 20:31:00,2.4157,2.4157,2.4155,2.4155,12000000.0
2007-05-02 20:32:00,2.4155,2.4157,2.4155,2.4155,154900000.0
2007-05-02 20:33:00,2.4157,2.4157,2.4156,2.4156,119200000.0
2007-05-02 20:34:00,2.4155,2.4156,2.4154,2.4154,134800000.0
2007-05-02 20:35:00,2.4154,2.4159,2.4154,2.41555,187600000.0
2007-05-02 20:36:00,2.4157,2.4157,2.4155,2.4157,132500000.0
2007-05-02 20:37:00,2.4157,2.4157,2.4157,2.4157,72600000.0
2007-05-02 20:38:00,2.4157,2.4159,2.4157,2.4159,76000000.0
2007-05-02 20:39:00,2.4159,2.4159,2.4157,2.4157,91100000.0
2007-05-02 20:40:00,2.4157,2.41575,2.4157,2.4157,35300000.0
2007-05-02 20:41:00,2.4156,2.4156,2.4156,2.4156,74900000.0
2007-05-02 20:42:00,2.4155,2.4156,2.4153,2.4154,130300000.0
2007-05-02 20:43:00,2.4154,2.4155,2.4152,2.4152,103400000.0
2007-05-02 20:44:00,2.4154,2.4154,2.4151,2.4151,175500000.0
2007-05-02 20:45:00,2.4151,2.4153,2.4151,2.4153,94800000.0
2007-05-02 20:46:00,2.4153,2.4154,2.41505,2.4153,239400000.0
2007-05-02 20:47:00,2.4152,2.416,2.4152,2.4158,246600000.0
2007-05-02 20:48:00,2.4156,2.4156,2.41545,2.4155,219900000.0
2007-05-02 20:49:00,2.4155,2.4155,2.4153,2.4153,45800000.0
2007-05-02 20:50:00,2.41535,2.4155,2.4153,2.4155,33300000.0
2007-05-02 20:51:00,2.4155,2.41565,2.4155,2.4156,65900000.0
2007-05-02 20:52:00,2.41565,2.4157,2.4155,2.4155,105000000.0
2007-05-02 20:53:00,2.4155,2.4155,2.4154,2.4154,60100000.0
2007-05-02 20:54:00,2.4154,2.4154,2.4153,2.4153,114200000.0
2007-05-02 20:55:00,2.41535,2.4154,2.415,2.4151,103700000.0
2007-05-02 20:56:00,2.415,2.4153,2.4148,2.4151,77700000.0
2007-05-02 20:57:00,2.4151,2.4152,2.4151,2.4151,124100000.0
2007-05-02 20:58:00,2.4151,2.4151,2.4149,2.415,155600000.0
2007-05-02 20:59:00,2.41505,2.41525,2.41485,2.41505,265200000.0
2007-05-02 21:00:00,2.4151,2.4151,2.4146,2.4146,137900000.0
2007-05-02 21:01:00,2.4146,2.4147,2.41455,2.4147,49800000.0
2007-05-02 21:02:00,2.4147,2.4147,2.41465,2.4147,4500000.0
2007-05-02 21:03:00,2.4147,2.4147,2.4147,2.4147,24400000.0
2007-05-02 21:04:00,2.4147,2.4147,2.41465,2.4147,21200000.0
2007-05-02 21:05:00,2.4147,2.4147,2.41455,2.41455,44300000.0
2007-05-02 21:06:00,2.4146,2.41475,2.41455,2.4147,95900000.0
2007-05-02 21:07:00,2.41475,2.41475,2.41415,2.41415,50200000.0
2007-05-02 21:08:00,2.4141,2.41455,2.4141,2.4144,155700000.0
2007-05-02 21:09:00,2.41455,2.4148,2.41455,2.4148,74100000.0
2007-05-02 21:10:00,2.4148,2.41485,2.4146,2.4148,346100000.0
2007-05-02 21:11:00,2.4147,2.4148,2.4144,2.4145,97800000.0
2007-05-02 21:12:00,2.4145,2.41465,2.4145,2.4145,122000000.0
2007-05-02 21:13:00,2.4146,2.4148,2.4145,2.4147,106500000.0
2007-05-02 21:14:00,2.4147,2.4148,2.41455,2.4148,78000000.0
2007-05-02 21:15:00,2.41475,2.4148,2.41475,2.41475,19300000.0
2007-05-02 21:16:00,2.41475,2.4149,2.41465,2.4148,74700000.0
2007-05-02 21:17:00,2.4148,2.4148,2.4146,2.4146,60200000.0
2007-05-02 21:18:00,2.41414,2.41414,2.41375,2.41392,237400000.0
2007-05-02 21:19:00,2.4145,2.4145,2.4144,2.4144,32200000.0
2007-05-02 21:20:00,2.4143,2.4143,2.4141,2.4141,128100000.0
2007-05-02 21:21:00,2.4141,2.4141,2.4138,2.4141,103300000.0
2007-05-02 21:22:00,2.4141,2.4141,2.414,2.414,24800000.0
2007-05-02 21:23:00,2.414,2.41415,2.414,2.41415,143700000.0
2007-05-02 21:24:00,2.4141,2.4142,2.414,2.4142,70500000.0
2007-05-02 21:25:00,2.4142,2.4143,2.4142,2.4142,74900000.0
2007-05-02 21:26:00,2.4142,2.4144,2.4141,2.4141,42800000.0
2007-05-02 21:27:00,2.4143,2.4144,2.4142,2.4143,45300000.0
2007-05-02 21:28:00,2.41435,2.4145,2.41435,2.4144,41900000.0
2007-05-02 21:29:00,2.4144,2.4144,2.4143,2.4143,36800000.0
2007-05-02 21:30:00,2.4143,2.4143,2.4143,2.4143,23100000.0
2007-05-02 21:31:00,2.4143,2.41445,2.4143,2.4143,86500000.0
2007-05-02 21:32:00,2.4143,2.4146,2.4143,2.4145,80300000.0
2007-05-02 21:33:00,2.4145,2.4145,2.4143,2.4143,26800000.0
2007-05-02 21:34:00,2.4143,2.41435,2.4143,2.4143,32600000.0
2007-05-02 21:35:00,2.4143,2.4143,2.4141,2.41415,13800000.0
2007-05-02 21:36:00,2.4141,2.4144,2.4141,2.4143,27100000.0
2007-05-02 21:37:00,2.4143,2.4143,2.4142,2.4142,18900000.0
2007-05-02 21:38:00,2.4142,2.4146,2.4142,2.4143,64700000.0
2007-05-02 21:39:00,2.4143,2.4144,2.4143,2.4144,96000000.0
2007-05-02 21:40:00,2.4144,2.4144,2.4144,2.4144,22600000.0
2007-05-02 21:41:00,2.4144,2.4144,2.4144,2.4144,4000000.0
2007-05-02 21:42:00,2.4144,2.4144,2.4143,2.4143,74800000.0
2007-05-02 21:43:00,2.4142,2.4143,2.4142,2.4143,46600000.0
2007-05-02 21:44:00,2.4143,2.41435,2.4143,2.4143,57200000.0
2007-05-02 21:45:00,2.41425,2.4143,2.4141,2.4142,136800001.0
2007-05-02 21:46:00,2.4142,2.4143,2.4142,2.41425,265500000.0
2007-05-02 21:47:00,2.4142,2.41435,2.4142,2.4143,68200000.0
2007-05-02 21:48:00,2.4143,2.4146,2.4143,2.4144,23400000.0
2007-05-02 21:49:00,2.4144,2.4145,2.4144,2.4145,9600000.0
2007-05-02 21:50:00,2.4145,2.4146,2.4143,2.4144,21600000.0
2007-05-02 21:51:00,2.4144,2.4145,2.4143,2.4143,32200000.0
2007-05-02 21:52:00,2.4143,2.41435,2.4141,2.4143,99300000.0
2007-05-02 21:53:00,2.4144,2.41445,2.4142,2.4142,309399999.0
2007-05-02 21:54:00,2.4142,2.4144,2.41415,2.4142,323300000.0
2007-05-02 21:55:00,2.41425,2.41425,2.414,2.41415,166300000.0
2007-05-02 21:56:00,2.4142,2.41435,2.4141,2.4143,151700000.0
2007-05-02 21:57:00,2.41415,2.4146,2.4141,2.41425,84800000.0
2007-05-02 21:58:00,2.4144,2.4144,2.4142,2.4143,38500000.0
2007-05-02 21:59:00,2.4142,2.4144,2.4142,2.4144,22800000.0
2007-05-02 22:00:00,2.4143,2.4144,2.414,2.414,98200000.0
2007-05-02 22:01:00,2.4141,2.4142,2.4139,2.41395,86000000.0
2007-05-02 22:02:00,2.4139,2.4139,2.4138,2.4139,71700000.0
2007-05-02 22:03:00,2.4139,2.4139,2.4139,2.4139,84200000.0
2007-05-02 22:04:00,2.4139,2.4139,2.4139,2.4139,23200000.0
2007-05-02 22:05:00,2.41345,2.41375,2.41334,2.4135,589199993.0
2007-05-02 22:06:00,2.4139,2.4141,2.4139,2.41395,134800000.0
2007-05-02 22:07:00,2.414,2.41415,2.414,2.4141,67500000.0
2007-05-02 22:08:00,2.4143,2.4143,2.414,2.414,128400000.0
2007-05-02 22:09:00,2.41405,2.41405,2.4139,2.414,56400000.0
2007-05-02 22:10:00,2.414,2.414,2.4138,2.4139,69600000.0
2007-05-02 22:11:00,2.4139,2.4139,2.4136,2.4138,61700000.0
2007-05-02 22:12:00,2.4137,2.4137,2.4137,2.4137,27700000.0
2007-05-02 22:13:00,2.41365,2.4137,2.4135,2.4135,53000000.0
2007-05-02 22:14:00,2.4136,2.4139,2.4136,2.4139,83200000.0
2007-05-02 22:15:00,2.4138,2.4139,2.4138,2.4138,30000000.0
2007-05-02 22:16:00,2.4138,2.4144,2.4138,2.4141,186300000.0
2007-05-02 22:17:00,2.41415,2.4142,2.4138,2.4141,108000000.0
2007-05-02 22:18:00,2.4141,2.4142,2.4141,2.4141,48700000.0
2007-05-02 22:19:00,2.4141,2.4143,2.4141,2.4143,30700000.0
2007-05-02 22:20:00,2.4144,2.4144,2.4142,2.41425,31800000.0
2007-05-02 22:21:00,2.41425,2.4146,2.41425,2.4145,39300000.0
2007-05-02 22:22:00,2.4145,2.4146,2.4145,2.4146,47000000.0
2007-05-02 22:23:00,2.4146,2.4148,2.4146,2.4148,181400000.0
2007-05-02 22:24:00,2.4148,2.4148,2.41435,2.4146,140600001.0
2007-05-02 22:25:00,2.4146,2.4146,2.4141,2.4143,83000000.0
2007-05-02 22:26:00,2.4143,2.4144,2.4142,2.4144,66900000.0
2007-05-02 22:27:00,2.4144,2.4146,2.41435,2.41435,23800000.0
2007-05-02 22:28:00,2.4145,2.4146,2.4144,2.4144,84800000.0
2007-05-02 22:29:00,2.4144,2.4145,2.4144,2.4145,4800000.0
2007-05-02 22:30:00,2.4145,2.4145,2.4143,2.4144,99400000.0
2007-05-02 22:31:00,2.41387,2.41417,2.41387,2.41413,63200000.0
2007-05-02 22:32:00,2.4144,2.41445,2.4143,2.41445,36600000.0
2007-05-02 22:33:00,2.4145,2.4146,2.4145,2.4146,23900000.0
2007-05-02 22:34:00,2.41434,2.4144,2.41426,2.41437,32000000.0
2007-05-02 22:35:00,2.41465,2.41465,2.41465,2.41465,5800000.0
2007-05-02 22:36:00,2.4147,2.4147,2.41465,2.41465,14000000.0
2007-05-02 22:37:00,2.41465,2.41465,2.4145,2.4146,23300000.0
2007-05-02 22:38:00,2.41425,2.41443,2.41417,2.41436,112400000.0
2007-05-02 22:39:00,2.4147,2.4147,2.4146,2.41465,9000000.0
2007-05-02 22:40:00,2.41417,2.41421,2.41402,2.41418,90400000.0
2007-05-02 22:41:00,2.41465,2.41465,2.41465,2.41465,5800000.0
2007-05-02 22:42:00,2.41431,2.41434,2.41429,2.41432,98400000.0
2007-05-02 22:43:00,2.41455,2.4146,2.4145,2.4146,49100000.0
2007-05-02 22:44:00,2.41442,2.41442,2.41415,2.41425,52400000.0
2007-05-02 22:45:00,2.4148,2.4149,2.4147,2.4147,50600000.0
2007-05-02 22:46:00,2.4147,2.4147,2.41465,2.41465,5800000.0
2007-05-02 22:47:00,2.41465,2.41465,2.41455,2.41455,13500000.0
2007-05-02 22:48:00,2.4146,2.4147,2.4146,2.4147,39300000.0
2007-05-02 22:49:00,2.4147,2.4149,2.4145,2.4149,118000000.0
2007-05-02 22:50:00,2.4148,2.4149,2.4148,2.4148,33300000.0
2007-05-02 22:51:00,2.41431,2.41448,2.41413,2.41419,188800000.0
2007-05-02 22:52:00,2.4149,2.4149,2.4147,2.4147,42600000.0
2007-05-02 22:53:00,2.4147,2.4148,2.4147,2.4147,51100000.0
2007-05-02 22:54:00,2.4148,2.4148,2.4145,2.4145,121700000.0
2007-05-02 22:55:00,2.4145,2.4145,2.4145,2.4145,4000000.0
2007-05-02 22:56:00,2.41424,2.4143,2.41397,2.41427,36000000.0
2007-05-02 22:57:00,2.4145,2.4147,2.4145,2.4147,2400000.0
2007-05-02 22:58:00,2.4147,2.41485,2.4147,2.41475,70500000.0
2007-05-02 22:59:00,2.4148,2.415,2.4148,2.415,70600000.0
2007-05-02 23:00:00,2.4147,2.4148,2.4145,2.4146,62900000.0
2007-05-02 23:01:00,2.4146,2.4147,2.4146,2.4147,49100000.0
2007-05-02 23:02:00,2.4147,2.4147,2.4144,2.4146,110600000.0
2007-05-02 23:03:00,2.4145,2.4145,2.4143,2.4143,34000000.0
2007-05-02 23:04:00,2.4144,2.4147,2.4144,2.4145,43200000.0
2007-05-02 23:05:00,2.4145,2.4145,2.4143,2.4144,60500000.0
2007-05-02 23:06:00,2.4144,2.4147,2.4142,2.4143,131400000.0
2007-05-02 23:07:00,2.4143,2.4147,2.4143,2.4145,161300000.0
2007-05-02 23:08:00,2.4144,2.4146,2.4142,2.4142,179300000.0
2007-05-02 23:09:00,2.4144,2.4146,2.4143,2.4143,53500000.0
2007-05-02 23:10:00,2.4144,2.4146,2.4143,2.4145,112700000.0
2007-05-02 23:11:00,2.4143,2.4146,2.4143,2.4144,297400000.0
2007-05-02 23:12:00,2.4144,2.4146,2.4142,2.4142,231700000.0
2007-05-02 23:13:00,2.4144,2.4148,2.4143,2.4147,71800000.0
2007-05-02 23:14:00,2.4146,2.4148,2.4146,2.4147,26200000.0
2007-05-02 23:15:00,2.4146,2.4148,2.4145,2.4148,106900000.0
2007-05-02 23:16:00,2.4148,2.415,2.4147,2.4147,61900000.0
2007-05-02 23:17:00,2.4147,2.4147,2.4145,2.4145,27700000.0
2007-05-02 23:18:00,2.4145,2.4148,2.4145,2.4148,29500000.0
2007-05-02 23:19:00,2.4148,2.415,2.4143,2.4143,32800000.0
2007-05-02 23:20:00,2.4144,2.4145,2.4134,2.4141,254900000.0
2007-05-02 23:21:00,2.4142,2.4142,2.414,2.4141,74000000.0
2007-05-02 23:22:00,2.4141,2.4141,2.4132,2.4132,147700000.0
2007-05-02 23:23:00,2.4134,2.414,2.4134,2.4138,83500000.0
2007-05-02 23:24:00,2.4139,2.4142,2.4139,2.4141,32400000.0
2007-05-02 23:25:00,2.414,2.4142,2.4138,2.4141,109900000.0
2007-05-02 23:26:00,2.4141,2.4142,2.4138,2.4138,95800000.0
2007-05-02 23:27:00,2.4138,2.4142,2.4138,2.414,105600000.0
2007-05-02 23:28:00,2.414,2.4144,2.414,2.4142,99400000.0
2007-05-02 23:29:00,2.4144,2.41475,2.4139,2.4144,340100000.0
2007-05-02 23:30:00,2.4146,2.4146,2.41435,2.41435,420400000.0
2007-05-02 23:31:00,2.4144,2.4144,2.4144,2.4144,7700000.0
2007-05-02 23:32:00,2.4144,2.4144,2.4144,2.4144,15900000.0
2007-05-02 23:33:00,2.41455,2.41505,2.4143,2.41505,82400000.0
2007-05-02 23:34:00,2.41505,2.41505,2.41475,2.4148,29900000.0
2007-05-02 23:35:00,2.4148,2.41505,2.41465,2.4148,41700000.0
2007-05-02 23:36:00,2.4148,2.4148,2.41425,2.41445,91100000.0
2007-05-02 23:37:00,2.4144,2.4144,2.4144,2.4144,5300000.0
2007-05-02 23:38:00,2.41445,2.41445,2.41435,2.41435,19300000.0
2007-05-02 23:39:00,2.4144,2.4145,2.41435,2.41435,25700000.0
2007-05-02 23:40:00,2.4144,2.4144,2.4141,2.41435,72500000.0
2007-05-02 23:41:00,2.4144,2.4144,2.4143,2.4143,23300000.0
2007-05-02 23:42:00,2.4143,2.41465,2.4143,2.41455,46700000.0
2007-05-02 23:43:00,2.41455,2.41455,2.4145,2.4145,8200000.0
2007-05-02 23:44:00,2.4145,2.4147,2.4145,2.4146,71200000.0
2007-05-02 23:45:00,2.4146,2.4146,2.4144,2.4144,31800000.0
2007-05-02 23:46:00,2.4145,2.4147,2.4144,2.4145,66200000.0
2007-05-02 23:47:00,2.4145,2.4145,2.4145,2.4145,5300000.0
2007-05-02 23:48:00,2.41465,2.41465,2.4145,2.41455,15600000.0
2007-05-02 23:49:00,2.4146,2.41495,2.4146,2.4148,59800000.0
2007-05-02 23:50:00,2.4148,2.415,2.4146,2.41475,242300000.0
2007-05-02 23:51:00,2.4147,2.4147,2.41435,2.41445,89800000.0
2007-05-02 23:52:00,2.41445,2.41445,2.4144,2.4144,41100000.0
2007-05-02 23:53:00,2.4144,2.4144,2.4144,2.4144,24200000.0
2007-05-02 23:54:00,2.4144,2.4144,2.4144,2.4144,18600000.0
2007-05-02 23:55:00,2.4144,2.4146,2.4144,2.41445,54400000.0
2007-05-02 23:56:00,2.4148,2.415,2.4145,2.4145,104700000.0
2007-05-02 23:57:00,2.4148,2.4149,2.4144,2.4146,101500000.0
2007-05-02 23:58:00,2.4146,2.415,2.41455,2.415,65700000.0
2007-05-02 23:59:00,2.4149,2.4152,2.41485,2.41515,68700000.0
2007-05-03 00:00:00,2.4149,2.41515,2.4147,2.4148,161400000.0
2007-05-03 00:01:00,2.4148,2.4149,2.4148,2.4149,107400000.0
2007-05-03 00:02:00,2.4149,2.4149,2.4144,2.4147,238800000.0
2007-05-03 00:03:00,2.41475,2.4149,2.4145,2.4148,193200000.0
2007-05-03 00:04:00,2.4149,2.415,2.4147,2.415,94900000.0
2007-05-03 00:05:00,2.415,2.415,2.4145,2.4146,208200000.0
2007-05-03 00:06:00,2.41465,2.4149,2.4145,2.41465,140800000.0
2007-05-03 00:07:00,2.4147,2.4147,2.41405,2.41455,241800000.0
2007-05-03 00:08:00,2.4145,2.41465,2.41405,2.41435,119300000.0
2007-05-03 00:09:00,2.4144,2.4147,2.4144,2.41445,83000000.0
2007-05-03 00:10:00,2.4144,2.4146,2.4144,2.41445,43900000.0
2007-05-03 00:11:00,2.41445,2.41445,2.4139,2.4139,99100000.0
2007-05-03 00:12:00,2.4139,2.4141,2.4139,2.4141,20400000.0
2007-05-03 00:13:00,2.4141,2.4141,2.414,2.41405,25700000.0
2007-05-03 00:14:00,2.4141,2.4141,2.4136,2.4136,33800000.0
2007-05-03 00:15:00,2.4136,2.4136,2.4134,2.4136,53300000.0
2007-05-03 00:16:00,2.41298,2.41355,2.41298,2.41323,56000000.0
2007-05-03 00:17:00,2.4136,2.41395,2.4136,2.41385,56000000.0
2007-05-03 00:18:00,2.414,2.41405,2.41395,2.41395,14000000.0
2007-05-03 00:19:00,2.4139,2.4139,2.41375,2.4138,21700000.0
2007-05-03 00:20:00,2.4138,2.414,2.41365,2.4138,76300000.0
2007-05-03 00:21:00,2.41395,2.414,2.4139,2.4139,49500000.0
2007-05-03 00:22:00,2.4139,2.41415,2.4139,2.41405,84400000.0
2007-05-03 00:23:00,2.4141,2.41435,2.41405,2.4141,45600000.0
2007-05-03 00:24:00,2.41415,2.4142,2.41415,2.4142,19300000.0
2007-05-03 00:25:00,2.4142,2.4144,2.4142,2.4144,48300000.0
2007-05-03 00:26:00,2.4144,2.4144,2.41405,2.41405,134600000.0
2007-05-03 00:27:00,2.414,2.41415,2.4139,2.4139,71800000.0
2007-05-03 00:28:00,2.4139,2.4139,2.4139,2.4139,9600000.0
2007-05-03 00:29:00,2.4139,2.4141,2.4139,2.414,31400000.0
2007-05-03 00:30:00,2.4141,2.4141,2.4141,2.4141,8000000.0
2007-05-03 00:31:00,2.4141,2.4141,2.41375,2.41375,57100000.0
2007-05-03 00:32:00,2.4138,2.4139,2.4138,2.41385,17000000.0
2007-05-03 00:33:00,2.4139,2.4139,2.4139,2.4139,6400000.0
2007-05-03 00:34:00,2.4139,2.4139,2.4139,2.4139,4800000.0
2007-05-03 00:35:00,2.4139,2.4139,2.4139,2.4139,12200000.0
2007-05-03 00:36:00,2.4139,2.4139,2.4139,2.4139,800000.0
2007-05-03 00:37:00,2.41339,2.41371,2.41337,2.4137,45800000.0
2007-05-03 00:38:00,2.4139,2.4139,2.4139,2.4139,3200000.0
2007-05-03 00:39:00,2.4139,2.4142,2.4135,2.4141,162800000.0
2007-05-03 00:40:00,2.4141,2.4142,2.4141,2.4141,36200000.0
2007-05-03 00:41:00,2.4141,2.41415,2.4141,2.41415,10100000.0
2007-05-03 00:42:00,2.41379,2.41381,2.41356,2.41356,100000000.0
2007-05-03 00:43:00,2.4143,2.4143,2.41425,2.41425,14000000.0
2007-05-03 00:44:00,2.4142,2.4144,2.4141,2.4144,113800000.0
2007-05-03 00:45:00,2.41435,2.41435,2.41415,2.4142,36800000.0
2007-05-03 00:46:00,2.41435,2.4144,2.4142,2.4143,55200000.0
2007-05-03 00:47:00,2.4144,2.4144,2.4144,2.4144,4800000.0
2007-05-03 00:48:00,2.4144,2.4145,2.4144,2.4144,118600000.0
2007-05-03 00:49:00,2.4144,2.41445,2.4144,2.4144,18600000.0
2007-05-03 00:50:00,2.4144,2.415,2.4144,2.415,68700000.0
2007-05-03 00:51:00,2.4149,2.41505,2.41445,2.4145,91400000.0
2007-05-03 00:52:00,2.41445,2.4145,2.4144,2.4145,72600000.0
2007-05-03 00:53:00,2.4145,2.4146,2.4145,2.4145,97200000.0
2007-05-03 00:54:00,2.4147,2.4148,2.4147,2.4147,118300000.0
2007-05-03 00:55:00,2.4147,2.4147,2.4144,2.4144,47200000.0
2007-05-03 00:56:00,2.4143,2.4144,2.41415,2.4144,37600000.0
2007-05-03 00:57:00,2.4143,2.4146,2.4143,2.4146,44500000.0
2007-05-03 00:58:00,2.4146,2.4147,2.4145,2.4146,57300000.0
2007-05-03 00:59:00,2.4146,2.4148,2.4146,2.4148,115000000.0
2007-05-03 01:00:00,2.4148,2.4148,2.4147,2.4148,87500000.0
2007-05-03 01:01:00,2.4148,2.415,2.4147,2.415,51100000.0
2007-05-03 01:02:00,2.4149,2.4149,2.4149,2.4149,8000000.0
2007-05-03 01:03:00,2.4149,2.4149,2.4149,2.4149,30900000.0
2007-05-03 01:04:00,2.41449,2.41449,2.41423,2.41448,217700000.0
2007-05-03 01:05:00,2.41458,2.41473,2.41451,2.41451,221400000.0
2007-05-03 01:06:00,2.4149,2.4149,2.4149,2.4149,12000000.0
2007-05-03 01:07:00,2.415,2.415,2.415,2.415,45800000.0
2007-05-03 01:08:00,2.415,2.4153,2.415,2.415,63700000.0
2007-05-03 01:09:00,2.41495,2.41495,2.4143,2.4147,73700000.0
2007-05-03 01:10:00,2.4145,2.4145,2.41435,2.41435,42700000.0
2007-05-03 01:11:00,2.41435,2.41435,2.414,2.4141,39200000.0
2007-05-03 01:12:00,2.41415,2.41425,2.4141,2.4142,22700000.0
2007-05-03 01:13:00,2.4141,2.4144,2.4141,2.4141,173400000.0
2007-05-03 01:14:00,2.4142,2.4146,2.414,2.4145,113900000.0
2007-05-03 01:15:00,2.4145,2.4145,2.4142,2.4143,68100000.0
2007-05-03 01:16:00,2.4143,2.4145,2.4143,2.4145,88700000.0
2007-05-03 01:17:00,2.4146,2.4146,2.4144,2.4144,61800000.0
2007-05-03 01:18:00,2.4144,2.4144,2.4142,2.4142,24800000.0
2007-05-03 01:19:00,2.4142,2.4142,2.4142,2.4142,33600000.0
2007-05-03 01:20:00,2.41425,2.4148,2.41425,2.4148,160700000.0
2007-05-03 01:21:00,2.4148,2.4148,2.4146,2.4146,92400000.0
2007-05-03 01:22:00,2.4146,2.41475,2.4143,2.4143,223300000.0
2007-05-03 01:23:00,2.4143,2.4146,2.4143,2.4146,82500000.0
2007-05-03 01:24:00,2.4146,2.4146,2.41445,2.4146,59000000.0
2007-05-03 01:25:00,2.4145,2.4146,2.4145,2.4146,29800000.0
2007-05-03 01:26:00,2.4145,2.4146,2.41445,2.41445,42500000.0
2007-05-03 01:27:00,2.4144,2.41465,2.4144,2.41465,39900000.0
2007-05-03 01:28:00,2.4146,2.4146,2.4146,2.4146,52600000.0
2007-05-03 01:29:00,2.4146,2.41515,2.41455,2.4149,220100000.0
2007-05-03 01:30:00,2.4149,2.4149,2.4147,2.4148,62900000.0
2007-05-03 01:31:00,2.4146,2.4146,2.41426,2.41432,78400000.0
2007-05-03 01:32:00,2.4149,2.4149,2.4149,2.4149,28000000.0
2007-05-03 01:33:00,2.4149,2.4152,2.4148,2.4149,118500000.0
2007-05-03 01:34:00,2.415,2.4151,2.4149,2.415,173700000.0
2007-05-03 01:35:00,2.415,2.4152,2.415,2.41515,79300000.0
2007-05-03 01:36:00,2.4151,2.4153,2.4151,2.4151,85600000.0
2007-05-03 01:37:00,2.4152,2.4152,2.4143,2.41435,124200000.0
2007-05-03 01:38:00,2.4143,2.41495,2.4143,2.4148,164300000.0
2007-05-03 01:39:00,2.4149,2.4152,2.4149,2.4151,81500000.0
2007-05-03 01:40:00,2.4151,2.4151,2.41505,2.4151,45400000.0
2007-05-03 01:41:00,2.4151,2.4151,2.41495,2.415,19400000.0
2007-05-03 01:42:00,2.415,2.4155,2.41495,2.4155,85300000.0
2007-05-03 01:43:00,2.4155,2.4155,2.4149,2.41545,210300000.0
2007-05-03 01:44:00,2.4154,2.41555,2.4149,2.4151,95300000.0
2007-05-03 01:45:00,2.4151,2.4151,2.4149,2.4149,28000000.0
2007-05-03 01:46:00,2.4149,2.41495,2.4149,2.4149,77100000.0
2007-05-03 01:47:00,2.4149,2.4149,2.4149,2.4149,51000000.0
2007-05-03 01:48:00,2.4149,2.415,2.4147,2.41495,51900000.0
2007-05-03 01:49:00,2.4149,2.415,2.4146,2.4149,97600000.0
2007-05-03 01:50:00,2.4149,2.41505,2.41475,2.415,58000000.0
2007-05-03 01:51:00,2.41505,2.4154,2.4148,2.41505,165200000.0
2007-05-03 01:52:00,2.4152,2.4153,2.41505,2.41515,53600000.0
2007-05-03 01:53:00,2.41515,2.41515,2.415,2.41505,21400000.0
2007-05-03 01:54:00,2.41505,2.41505,2.41495,2.41495,12400000.0
2007-05-03 01:55:00,2.41419,2.41451,2.41419,2.41451,58900000.0
2007-05-03 01:56:00,2.4149,2.4149,2.4149,2.4149,56100000.0
2007-05-03 01:57:00,2.41426,2.41452,2.41426,2.41452,58700000.0
2007-05-03 01:58:00,2.4151,2.4151,2.4149,2.4149,34200000.0
2007-05-03 01:59:00,2.4149,2.4151,2.4149,2.4151,42100000.0
2007-05-03 02:00:00,2.4151,2.4154,2.41505,2.4153,76500000.0
2007-05-03 02:01:00,2.4151,2.4155,2.415,2.4154,135700000.0
2007-05-03 02:02:00,2.4153,2.4154,2.415,2.415,90100000.0
2007-05-03 02:03:00,2.41515,2.4154,2.415,2.4151,100300000.0
2007-05-03 02:04:00,2.4152,2.4154,2.4151,2.4154,172800000.0
2007-05-03 02:05:00,2.4154,2.4154,2.4151,2.4152,42600000.0
2007-05-03 02:06:00,2.4152,2.4154,2.4152,2.4152,56500000.0
2007-05-03 02:07:00,2.4153,2.4154,2.415,2.4154,96000000.0
2007-05-03 02:08:00,2.4154,2.4154,2.4152,2.4154,18700000.0
2007-05-03 02:09:00,2.41525,2.4156,2.4152,2.4155,116500000.0
2007-05-03 02:10:00,2.4154,2.4154,2.4151,2.41515,79900000.0
2007-05-03 02:11:00,2.4152,2.4152,2.4152,2.4152,1600000.0
2007-05-03 02:12:00,2.41515,2.4153,2.41515,2.4153,15400000.0
2007-05-03 02:13:00,2.4154,2.4154,2.4153,2.4154,9600000.0
2007-05-03 02:14:00,2.4153,2.4154,2.4153,2.4154,29000000.0
2007-05-03 02:15:00,2.41545,2.4156,2.4153,2.4153,63200000.0
2007-05-03 02:16:00,2.4153,2.4154,2.4153,2.4153,21700000.0
2007-05-03 02:17:00,2.4154,2.4154,2.4154,2.4154,800000.0
2007-05-03 02:18:00,2.4154,2.4154,2.41515,2.4153,24600000.0
2007-05-03 02:19:00,2.4153,2.4153,2.4153,2.4153,28700000.0
2007-05-03 02:20:00,2.4153,2.4153,2.4151,2.4152,49700000.0
2007-05-03 02:21:00,2.4153,2.4157,2.4153,2.4157,56500000.0
2007-05-03 02:22:00,2.4154,2.4157,2.415,2.4155,132700000.0
2007-05-03 02:23:00,2.41555,2.4156,2.41535,2.4156,50100000.0
2007-05-03 02:24:00,2.4156,2.4156,2.415,2.4152,118600000.0
2007-05-03 02:25:00,2.4153,2.4156,2.415,2.4153,102000000.0
2007-05-03 02:26:00,2.4152,2.4154,2.4151,2.4152,167800000.0
2007-05-03 02:27:00,2.4152,2.41545,2.4152,2.4153,93400000.0
2007-05-03 02:28:00,2.41535,2.4155,2.4151,2.41545,57000000.0
2007-05-03 02:29:00,2.41545,2.41565,2.4151,2.4155,122200000.0
2007-05-03 02:30:00,2.4155,2.4155,2.4154,2.41545,13500000.0
2007-05-03 02:31:00,2.41491,2.41494,2.41457,2.41472,203300000.0
2007-05-03 02:32:00,2.4154,2.41565,2.415,2.415,115200000.0
2007-05-03 02:33:00,2.4151,2.4158,2.4151,2.4157,99200000.0
2007-05-03 02:34:00,2.41575,2.41575,2.4156,2.41565,45400000.0
2007-05-03 02:35:00,2.4157,2.4157,2.4153,2.4156,84300000.0
2007-05-03 02:36:00,2.4157,2.4158,2.4152,2.4158,68500000.0
2007-05-03 02:37:00,2.4158,2.4158,2.41565,2.41565,21100000.0
2007-05-03 02:38:00,2.4157,2.41575,2.4157,2.41575,16400000.0
2007-05-03 02:39:00,2.41575,2.416,2.41575,2.416,81700000.0
2007-05-03 02:40:00,2.41595,2.4161,2.4159,2.4159,16900000.0
2007-05-03 02:41:00,2.4159,2.416,2.41585,2.41595,49400000.0
2007-05-03 02:42:00,2.4159,2.4161,2.41585,2.41585,53100000.0
2007-05-03 02:43:00,2.41585,2.41595,2.4156,2.4159,46800000.0
2007-05-03 02:44:00,2.4159,2.4159,2.4156,2.4156,54800000.0
2007-05-03 02:45:00,2.4156,2.41585,2.41555,2.4158,91500000.0
2007-05-03 02:46:00,2.41532,2.41554,2.41525,2.41552,14400000.0
2007-05-03 02:47:00,2.4158,2.41585,2.4155,2.4157,92300000.0
2007-05-03 02:48:00,2.4157,2.41585,2.4157,2.4158,37100000.0
2007-05-03 02:49:00,2.41527,2.41546,2.41521,2.41546,35200000.0
2007-05-03 02:50:00,2.41585,2.41585,2.4158,2.4158,17200000.0
2007-05-03 02:51:00,2.41543,2.41543,2.41507,2.41527,53600000.0
2007-05-03 02:52:00,2.4155,2.4158,2.4155,2.4158,45800000.0
2007-05-03 02:53:00,2.4158,2.4158,2.4157,2.4158,36000000.0
2007-05-03 02:54:00,2.4158,2.4158,2.41575,2.4158,15100000.0
2007-05-03 02:55:00,2.4158,2.4158,2.41565,2.4158,60700000.0
2007-05-03 02:56:00,2.4158,2.4158,2.4157,2.4158,46900000.0
2007-05-03 02:57:00,2.4159,2.4159,2.41575,2.41575,19600000.0
2007-05-03 02:58:00,2.4158,2.4159,2.4156,2.4159,69300000.0
2007-05-03 02:59:00,2.41556,2.41572,2.4153,2.41553,111200000.0
2007-05-03 03:00:00,2.4159,2.416,2.4159,2.416,13800000.0
2007-05-03 03:01:00,2.416,2.416,2.4159,2.4159,49400000.0
2007-05-03 03:02:00,2.4159,2.41615,2.4158,2.41605,97100000.0
2007-05-03 03:03:00,2.4161,2.4161,2.4158,2.416,133200000.0
2007-05-03 03:04:00,2.41605,2.41605,2.4159,2.4159,39400000.0
2007-05-03 03:05:00,2.4159,2.41605,2.4156,2.41605,74200000.0
2007-05-03 03:06:00,2.416,2.416,2.4156,2.416,75900000.0
2007-05-03 03:07:00,2.416,2.4161,2.4158,2.4158,165200000.0
2007-05-03 03:08:00,2.4158,2.41595,2.4158,2.41585,30500000.0
2007-05-03 03:09:00,2.41585,2.4159,2.41585,2.4159,21700000.0
2007-05-03 03:10:00,2.4159,2.4159,2.4157,2.4158,51500000.0
2007-05-03 03:11:00,2.4158,2.4159,2.4158,2.4159,6400000.0
2007-05-03 03:12:00,2.4159,2.416,2.4159,2.4159,62000000.0
2007-05-03 03:13:00,2.41569,2.41569,2.41525,2.4156,42100000.0
2007-05-03 03:14:00,2.4159,2.4159,2.4159,2.4159,34800000.0
2007-05-03 03:15:00,2.4156,2.41579,2.41546,2.41565,58400000.0
2007-05-03 03:16:00,2.4159,2.4159,2.41585,2.4159,73800000.0
2007-05-03 03:17:00,2.41585,2.4159,2.4157,2.41585,71400000.0
2007-05-03 03:18:00,2.41585,2.4161,2.4158,2.41595,103800000.0
2007-05-03 03:19:00,2.41595,2.41595,2.41575,2.4158,70400000.0
2007-05-03 03:20:00,2.41585,2.416,2.4158,2.41595,60000000.0
2007-05-03 03:21:00,2.4159,2.41605,2.4156,2.416,102200000.0
2007-05-03 03:22:00,2.416,2.416,2.4158,2.4158,61100000.0
2007-05-03 03:23:00,2.4158,2.41585,2.41575,2.4158,27500000.0
2007-05-03 03:24:00,2.4158,2.41585,2.4158,2.41585,36800000.0
2007-05-03 03:25:00,2.41585,2.4159,2.4156,2.41585,75100000.0
2007-05-03 03:26:00,2.41585,2.41585,2.41585,2.41585,2900000.0
2007-05-03 03:27:00,2.41585,2.4161,2.41585,2.416,37800000.0
2007-05-03 03:28:00,2.4157,2.416,2.4155,2.4155,129300000.0
2007-05-03 03:29:00,2.4158,2.41585,2.4158,2.41585,15600000.0
2007-05-03 03:30:00,2.41585,2.41585,2.4157,2.4157,97400000.0
2007-05-03 03:31:00,2.4157,2.41605,2.41565,2.4159,112200000.0
2007-05-03 03:32:00,2.4156,2.416,2.4156,2.416,25200000.0
2007-05-03 03:33:00,2.416,2.4163,2.4159,2.4161,117000000.0
2007-05-03 03:34:00,2.4161,2.4161,2.41595,2.41595,9800000.0
2007-05-03 03:35:00,2.4159,2.4159,2.4158,2.4158,37500000.0
2007-05-03 03:36:00,2.4158,2.416,2.4156,2.41595,91300000.0
2007-05-03 03:37:00,2.4161,2.4161,2.41595,2.41595,33300000.0
2007-05-03 03:38:00,2.41595,2.41595,2.4159,2.4159,9800000.0
2007-05-03 03:39:00,2.4159,2.4159,2.4158,2.4159,22800000.0
2007-05-03 03:40:00,2.4159,2.4159,2.4156,2.4157,27400000.0
2007-05-03 03:41:00,2.4157,2.41605,2.4156,2.41605,101400000.0
2007-05-03 03:42:00,2.416,2.416,2.416,2.416,10600000.0
2007-05-03 03:43:00,2.41605,2.41605,2.41605,2.41605,2900000.0
2007-05-03 03:44:00,2.41605,2.41605,2.41605,2.41605,5800000.0
2007-05-03 03:45:00,2.41574,2.41582,2.41564,2.41564,59600000.0
2007-05-03 03:46:00,2.41605,2.41605,2.416,2.41605,17700000.0
2007-05-03 03:47:00,2.41605,2.41605,2.41605,2.41605,11600000.0
2007-05-03 03:48:00,2.41605,2.41605,2.41605,2.41605,5800000.0
2007-05-03 03:49:00,2.41605,2.41605,2.41605,2.41605,2900000.0
2007-05-03 03:50:00,2.41605,2.41605,2.41605,2.41605,17400000.0
2007-05-03 03:51:00,2.41605,2.41605,2.41605,2.41605,2900000.0
2007-05-03 03:52:00,2.41605,2.4162,2.4158,2.4158,86700000.0
2007-05-03 03:53:00,2.4158,2.4161,2.4158,2.4158,37200000.0
2007-05-03 03:54:00,2.4161,2.4161,2.41605,2.41605,19600000.0
2007-05-03 03:55:00,2.41605,2.4161,2.41605,2.4161,16100000.0
2007-05-03 03:56:00,2.4158,2.4158,2.4158,2.4158,17600000.0
2007-05-03 03:57:00,2.4158,2.4161,2.4158,2.41605,16500000.0
2007-05-03 03:58:00,2.4161,2.4161,2.4158,2.4158,13800000.0
2007-05-03 03:59:00,2.41558,2.41558,2.41558,2.41558,4000000.0
2007-05-03 04:00:00,2.41566,2.41566,2.4156,2.4156,25200000.0
2007-05-03 04:01:00,2.41556,2.41575,2.41556,2.41565,53600000.0
2007-05-03 04:02:00,2.41576,2.41576,2.41567,2.41567,11200000.0
2007-05-03 04:03:00,2.41548,2.41555,2.41548,2.41555,13200000.0
2007-05-03 04:04:00,2.4161,2.4161,2.4158,2.4158,9300000.0
2007-05-03 04:05:00,2.4158,2.4158,2.4158,2.4158,10400000.0
2007-05-03 04:06:00,2.41557,2.41563,2.41551,2.41563,18400000.0
2007-05-03 04:07:00,2.41556,2.41556,2.41549,2.41549,21600000.0
2007-05-03 04:08:00,2.4161,2.4161,2.4158,2.4158,6100000.0
2007-05-03 04:09:00,2.4161,2.4161,2.41605,2.41605,5800000.0
2007-05-03 04:10:00,2.4158,2.4161,2.4158,2.416,54900000.0
2007-05-03 04:11:00,2.4161,2.4161,2.4158,2.4158,16200000.0
2007-05-03 04:12:00,2.4161,2.4161,2.416,2.416,17500000.0
2007-05-03 04:13:00,2.416,2.416,2.416,2.416,4000000.0
2007-05-03 04:14:00,2.41548,2.4156,2.41536,2.41549,43600000.0
2007-05-03 04:15:00,2.416,2.4161,2.4158,2.4161,29800000.0
2007-05-03 04:16:00,2.4158,2.4161,2.4158,2.416,10900000.0
2007-05-03 04:17:00,2.416,2.4161,2.4158,2.416,34900000.0
2007-05-03 04:18:00,2.416,2.416,2.416,2.416,21800000.0
2007-05-03 04:19:00,2.416,2.416,2.416,2.416,10900000.0
2007-05-03 04:20:00,2.41595,2.41595,2.41595,2.41595,2900000.0
2007-05-03 04:21:00,2.41595,2.41605,2.41595,2.41595,26500000.0
2007-05-03 04:22:00,2.41536,2.41575,2.41536,2.41546,57100000.0
2007-05-03 04:23:00,2.41556,2.4158,2.41549,2.41556,95500000.0
2007-05-03 04:24:00,2.41565,2.41595,2.41549,2.41558,268500000.0
2007-05-03 04:25:00,2.4159,2.4159,2.4158,2.4159,27600000.0
2007-05-03 04:26:00,2.4159,2.41595,2.4158,2.4159,19900000.0
2007-05-03 04:27:00,2.4159,2.416,2.4158,2.4158,54300000.0
2007-05-03 04:28:00,2.4158,2.4158,2.4157,2.4157,15400000.0
2007-05-03 04:29:00,2.4157,2.4158,2.4157,2.4158,27000000.0
2007-05-03 04:30:00,2.4158,2.41595,2.41565,2.4158,165700000.0
2007-05-03 04:31:00,2.4158,2.4159,2.4158,2.4159,18900000.0
2007-05-03 04:32:00,2.41595,2.41595,2.4159,2.4159,19300000.0
2007-05-03 04:33:00,2.416,2.41605,2.4157,2.41605,15900000.0
2007-05-03 04:34:00,2.41541,2.41564,2.41534,2.41556,133600000.0
2007-05-03 04:35:00,2.41605,2.41605,2.4159,2.41605,17200000.0
2007-05-03 04:36:00,2.41605,2.41605,2.416,2.416,13500000.0
2007-05-03 04:37:00,2.416,2.41615,2.4159,2.4161,84500000.0
2007-05-03 04:38:00,2.41615,2.41615,2.41615,2.41615,2900000.0
2007-05-03 04:39:00,2.41557,2.4156,2.41549,2.41554,19200000.0
2007-05-03 04:40:00,2.41615,2.41615,2.41615,2.41615,5800000.0
2007-05-03 04:41:00,2.41615,2.41615,2.41605,2.41605,26200000.0
2007-05-03 04:42:00,2.41605,2.4161,2.41605,2.41605,22200000.0
2007-05-03 04:43:00,2.416,2.416,2.416,2.416,15400000.0
2007-05-03 04:44:00,2.416,2.416,2.4158,2.41585,27000000.0
2007-05-03 04:45:00,2.4158,2.4158,2.4157,2.4157,69100000.0
2007-05-03 04:46:00,2.4158,2.4158,2.41575,2.41575,13800000.0
2007-05-03 04:47:00,2.4158,2.4158,2.41575,2.4158,10600000.0
2007-05-03 04:48:00,2.4159,2.4161,2.41575,2.41585,132900000.0
2007-05-03 04:49:00,2.41585,2.4159,2.41545,2.4155,40300000.0
2007-05-03 04:50:00,2.4156,2.4156,2.4154,2.4155,80800000.0
2007-05-03 04:51:00,2.4154,2.4155,2.4153,2.4155,120500000.0
2007-05-03 04:52:00,2.4155,2.4155,2.4153,2.4154,96600000.0
2007-05-03 04:53:00,2.4154,2.4156,2.4153,2.4154,118300000.0
2007-05-03 04:54:00,2.4154,2.4157,2.4154,2.4155,110800000.0
2007-05-03 04:55:00,2.4155,2.41565,2.41545,2.41565,32500000.0
2007-05-03 04:56:00,2.4157,2.4157,2.4152,2.4152,43500000.0
2007-05-03 04:57:00,2.4151,2.4155,2.4151,2.4154,52600000.0
2007-05-03 04:58:00,2.41545,2.4155,2.4151,2.41545,122000000.0
2007-05-03 04:59:00,2.4155,2.41555,2.4152,2.41545,78300000.0
2007-05-03 05:00:00,2.41545,2.41555,2.4154,2.41545,33600000.0
2007-05-03 05:01:00,2.4154,2.4154,2.4152,2.4152,14800000.0
2007-05-03 05:02:00,2.4152,2.4152,2.4152,2.4152,6900000.0
2007-05-03 05:03:00,2.4152,2.4155,2.4152,2.4154,69900000.0
2007-05-03 05:04:00,2.41545,2.41545,2.41545,2.41545,2900000.0
2007-05-03 05:05:00,2.4154,2.41545,2.4153,2.4153,45000000.0
2007-05-03 05:06:00,2.4153,2.4154,2.4153,2.41535,40000000.0
2007-05-03 05:07:00,2.4154,2.41555,2.41535,2.41545,117800000.0
2007-05-03 05:08:00,2.4154,2.4155,2.4154,2.4154,33600000.0
2007-05-03 05:09:00,2.4154,2.41545,2.4153,2.4153,30200000.0
2007-05-03 05:10:00,2.41498,2.41518,2.41498,2.41501,28200000.0
2007-05-03 05:11:00,2.4154,2.41565,2.415,2.4153,140300000.0
2007-05-03 05:12:00,2.4153,2.41545,2.41525,2.4153,61300000.0
2007-05-03 05:13:00,2.4153,2.41535,2.41525,2.41535,25100000.0
2007-05-03 05:14:00,2.4153,2.41565,2.4151,2.4156,135600000.0
2007-05-03 05:15:00,2.4156,2.41575,2.4156,2.41565,87000000.0
2007-05-03 05:16:00,2.41565,2.4158,2.4153,2.4157,106300000.0
2007-05-03 05:17:00,2.4157,2.4157,2.4157,2.4157,6900000.0
2007-05-03 05:18:00,2.4157,2.4157,2.41565,2.41565,29900000.0
2007-05-03 05:19:00,2.41519,2.41526,2.41499,2.41499,21600000.0
2007-05-03 05:20:00,2.4156,2.41565,2.4156,2.4156,33900000.0
2007-05-03 05:21:00,2.41532,2.41532,2.41504,2.41504,24000000.0
2007-05-03 05:22:00,2.4156,2.4156,2.4155,2.41555,33200000.0
2007-05-03 05:23:00,2.41555,2.41555,2.4153,2.4153,27300000.0
2007-05-03 05:24:00,2.4153,2.4153,2.41525,2.4153,20600000.0
2007-05-03 05:25:00,2.4153,2.4154,2.4153,2.4154,24400000.0
2007-05-03 05:26:00,2.4154,2.41545,2.41535,2.4154,42800000.0
2007-05-03 05:27:00,2.4154,2.41545,2.4153,2.4153,29900000.0
2007-05-03 05:28:00,2.4154,2.4154,2.41535,2.4154,26700000.0
2007-05-03 05:29:00,2.4154,2.4154,2.4154,2.4154,3700000.0
2007-05-03 05:30:00,2.4156,2.4156,2.4155,2.4155,6000000.0
2007-05-03 05:31:00,2.4155,2.4155,2.41535,2.41535,25700000.0
2007-05-03 05:32:00,2.41535,2.41535,2.41525,2.41535,16700000.0
2007-05-03 05:33:00,2.4154,2.4154,2.41535,2.4154,39500000.0
2007-05-03 05:34:00,2.4154,2.4156,2.41535,2.4154,34100000.0
2007-05-03 05:35:00,2.4154,2.4154,2.4154,2.4154,13800000.0
2007-05-03 05:36:00,2.41507,2.41517,2.41507,2.41514,35200000.0
2007-05-03 05:37:00,2.4154,2.41545,2.4154,2.41545,9800000.0
2007-05-03 05:38:00,2.41545,2.41545,2.4154,2.4154,16400000.0
2007-05-03 05:39:00,2.4154,2.4154,2.4152,2.4153,47700000.0
2007-05-03 05:40:00,2.41475,2.41492,2.41471,2.41492,22400000.0
2007-05-03 05:41:00,2.41496,2.41511,2.41496,2.41511,45600000.0
2007-05-03 05:42:00,2.4153,2.41535,2.4153,2.4153,27300000.0
2007-05-03 05:43:00,2.4154,2.41545,2.41535,2.4154,61200000.0
2007-05-03 05:44:00,2.4154,2.4154,2.4154,2.4154,24400000.0
2007-05-03 05:45:00,2.4154,2.41545,2.4154,2.41545,18300000.0
2007-05-03 05:46:00,2.41545,2.4156,2.4154,2.4156,15600000.0
2007-05-03 05:47:00,2.4156,2.4156,2.41545,2.41545,23800000.0
2007-05-03 05:48:00,2.41545,2.41545,2.4154,2.4154,38700000.0
2007-05-03 05:49:00,2.4154,2.4154,2.4154,2.4154,23100000.0
2007-05-03 05:50:00,2.41483,2.41526,2.41476,2.41503,157200000.0
2007-05-03 05:51:00,2.41523,2.41528,2.41507,2.41507,18400000.0
2007-05-03 05:52:00,2.41497,2.41497,2.41479,2.41497,27200000.0
2007-05-03 05:53:00,2.4154,2.4154,2.4151,2.4152,68700000.0
2007-05-03 05:54:00,2.4152,2.4153,2.4149,2.4152,137200000.0
2007-05-03 05:55:00,2.4152,2.4154,2.4151,2.41525,31500000.0
2007-05-03 05:56:00,2.41525,2.4154,2.4152,2.4154,36500000.0
2007-05-03 05:57:00,2.4154,2.4154,2.4152,2.4152,57500000.0
2007-05-03 05:58:00,2.41525,2.41545,2.4151,2.4151,140300000.0
2007-05-03 05:59:00,2.4152,2.41535,2.4152,2.4152,22200000.0
2007-05-03 06:00:00,2.4152,2.4155,2.41515,2.4155,64400000.0
2007-05-03 06:01:00,2.4155,2.4155,2.4152,2.4154,77100000.0
2007-05-03 06:02:00,2.4154,2.4155,2.4153,2.4153,68600000.0
2007-05-03 06:03:00,2.4153,2.41545,2.4153,2.4154,54900000.0
2007-05-03 06:04:00,2.4154,2.41545,2.4154,2.4154,47700000.0
2007-05-03 06:05:00,2.4154,2.4156,2.4151,2.4152,137400000.0
2007-05-03 06:06:00,2.4152,2.4153,2.4149,2.415,193500000.0
2007-05-03 06:07:00,2.415,2.4151,2.415,2.415,87900000.0
2007-05-03 06:08:00,2.415,2.415,2.4148,2.4148,41200000.0
2007-05-03 06:09:00,2.41455,2.4148,2.4145,2.4148,79000000.0
2007-05-03 06:10:00,2.4148,2.4148,2.4148,2.4148,15700000.0
2007-05-03 06:11:00,2.4148,2.4148,2.4148,2.4148,5600000.0
2007-05-03 06:12:00,2.4149,2.415,2.4147,2.4149,40600000.0
2007-05-03 06:13:00,2.4148,2.4149,2.4148,2.4149,33500000.0
2007-05-03 06:14:00,2.4149,2.41495,2.4148,2.41485,42900000.0
2007-05-03 06:15:00,2.4149,2.4151,2.4149,2.4149,15400000.0
2007-05-03 06:16:00,2.4149,2.41495,2.4148,2.4148,96600000.0
2007-05-03 06:17:00,2.41485,2.4149,2.41485,2.41485,28000000.0
2007-05-03 06:18:00,2.4149,2.4149,2.4149,2.4149,800000.0
2007-05-03 06:19:00,2.4149,2.41495,2.4149,2.41495,9000000.0
2007-05-03 06:20:00,2.4149,2.41495,2.4149,2.4149,16400000.0
2007-05-03 06:21:00,2.4149,2.41495,2.4148,2.4149,23300000.0
2007-05-03 06:22:00,2.4149,2.4151,2.4149,2.4151,10100000.0
2007-05-03 06:23:00,2.415,2.4151,2.4149,2.4151,18100000.0
2007-05-03 06:24:00,2.4151,2.4151,2.4149,2.4151,15400000.0
2007-05-03 06:25:00,2.4149,2.4149,2.41475,2.4149,59600000.0
2007-05-03 06:26:00,2.4149,2.4149,2.4149,2.4149,800000.0
2007-05-03 06:27:00,2.4149,2.4149,2.4148,2.4148,88700000.0
2007-05-03 06:28:00,2.4148,2.4149,2.4148,2.4149,47700000.0
2007-05-03 06:29:00,2.4149,2.4151,2.4149,2.4151,25200000.0
2007-05-03 06:30:00,2.415,2.415,2.4148,2.4148,46400000.0
2007-05-03 06:31:00,2.4148,2.4149,2.41465,2.4148,110200000.0
2007-05-03 06:32:00,2.4149,2.4151,2.4146,2.4146,167700000.0
2007-05-03 06:33:00,2.4146,2.4147,2.4146,2.4146,96200000.0
2007-05-03 06:34:00,2.4146,2.415,2.4146,2.415,71900000.0
2007-05-03 06:35:00,2.4149,2.415,2.4148,2.4149,53900000.0
2007-05-03 06:36:00,2.41495,2.41505,2.4147,2.415,75600000.0
2007-05-03 06:37:00,2.4149,2.415,2.4149,2.415,6400000.0
2007-05-03 06:38:00,2.415,2.415,2.4147,2.4147,23700000.0
2007-05-03 06:39:00,2.4147,2.4148,2.4146,2.4148,81600000.0
2007-05-03 06:40:00,2.4148,2.4148,2.4147,2.4148,59000000.0
2007-05-03 06:41:00,2.4149,2.4149,2.4146,2.41465,62200000.0
2007-05-03 06:42:00,2.4147,2.415,2.4146,2.41485,133600000.0
2007-05-03 06:43:00,2.41485,2.41485,2.4147,2.4147,29500000.0
2007-05-03 06:44:00,2.4148,2.41485,2.4145,2.4148,55600000.0
2007-05-03 06:45:00,2.4148,2.4148,2.4145,2.4148,29500000.0
2007-05-03 06:46:00,2.4148,2.4148,2.4148,2.4148,1600000.0
2007-05-03 06:47:00,2.4148,2.415,2.4148,2.415,29700000.0
2007-05-03 06:48:00,2.415,2.415,2.41495,2.415,20200000.0
2007-05-03 06:49:00,2.415,2.415,2.415,2.415,4500000.0
2007-05-03 06:50:00,2.415,2.415,2.4148,2.41485,15600000.0
2007-05-03 06:51:00,2.4148,2.4151,2.4148,2.4151,79600000.0
2007-05-03 06:52:00,2.415,2.415,2.415,2.415,4800000.0
2007-05-03 06:53:00,2.415,2.415,2.415,2.415,6400000.0
2007-05-03 06:54:00,2.415,2.4152,2.415,2.41515,44000000.0
2007-05-03 06:55:00,2.4152,2.4153,2.4152,2.4152,21000000.0
2007-05-03 06:56:00,2.4152,2.4152,2.415,2.415,44400000.0
2007-05-03 06:57:00,2.415,2.4151,2.415,2.4151,18900000.0
2007-05-03 06:58:00,2.4151,2.4151,2.4148,2.4148,44100000.0
2007-05-03 06:59:00,2.4148,2.415,2.4148,2.415,36100000.0
2007-05-03 07:00:00,2.415,2.415,2.4148,2.4148,37800000.0
2007-05-03 07:01:00,2.4148,2.4149,2.4148,2.4149,17800000.0
2007-05-03 07:02:00,2.4149,2.4149,2.4147,2.4148,66500000.0
2007-05-03 07:03:00,2.4149,2.415,2.41485,2.415,64800000.0
2007-05-03 07:04:00,2.415,2.4152,2.415,2.4151,106400000.0
2007-05-03 07:05:00,2.415,2.4153,2.415,2.41505,148700000.0
2007-05-03 07:06:00,2.4151,2.4151,2.4149,2.415,55800000.0
2007-05-03 07:07:00,2.415,2.415,2.415,2.415,1600000.0
2007-05-03 07:08:00,2.415,2.4154,2.4147,2.41485,128300000.0
2007-05-03 07:09:00,2.4149,2.415,2.41485,2.41485,25900000.0
2007-05-03 07:10:00,2.4148,2.4148,2.4148,2.4148,21000000.0
2007-05-03 07:11:00,2.41448,2.4147,2.41437,2.4146,161800000.0
2007-05-03 07:12:00,2.41493,2.415,2.4145,2.4145,51600000.0
2007-05-03 07:13:00,2.41485,2.4149,2.41485,2.4149,7400000.0
2007-05-03 07:14:00,2.4149,2.41515,2.41485,2.41515,32900000.0
2007-05-03 07:15:00,2.41515,2.4153,2.41515,2.4153,28200000.0
2007-05-03 07:16:00,2.4153,2.4153,2.4153,2.4153,22800000.0
2007-05-03 07:17:00,2.4153,2.41535,2.4153,2.41535,34200000.0
2007-05-03 07:18:00,2.4155,2.4155,2.4152,2.41525,43400000.0
2007-05-03 07:19:00,2.4153,2.4153,2.4153,2.4153,3200000.0
2007-05-03 07:20:00,2.4153,2.4153,2.4153,2.4153,800000.0
2007-05-03 07:21:00,2.41525,2.4153,2.4152,2.4153,59300000.0
2007-05-03 07:22:00,2.4153,2.4153,2.4148,2.4149,130700000.0
2007-05-03 07:23:00,2.4149,2.4151,2.4149,2.4149,36100000.0
2007-05-03 07:24:00,2.4149,2.4151,2.4146,2.4151,71600000.0
2007-05-03 07:25:00,2.4151,2.4151,2.4148,2.4148,48100000.0
2007-05-03 07:26:00,2.4151,2.4151,2.4149,2.4151,20200000.0
2007-05-03 07:27:00,2.415,2.415,2.4147,2.4147,179700000.0
2007-05-03 07:28:00,2.4147,2.41475,2.4145,2.4145,62100000.0
2007-05-03 07:29:00,2.4145,2.4147,2.4145,2.4145,39000000.0
2007-05-03 07:30:00,2.4145,2.4145,2.41435,2.4144,160900000.0
2007-05-03 07:31:00,2.4144,2.4145,2.4143,2.4143,46800000.0
2007-05-03 07:32:00,2.4143,2.4145,2.4142,2.41425,95900000.0
2007-05-03 07:33:00,2.41435,2.4145,2.4142,2.4143,98200000.0
2007-05-03 07:34:00,2.4143,2.4143,2.414,2.4143,135700000.0
2007-05-03 07:35:00,2.41435,2.41435,2.4141,2.4141,104400000.0
2007-05-03 07:36:00,2.4141,2.4143,2.4141,2.4143,58400000.0
2007-05-03 07:37:00,2.4143,2.4144,2.4143,2.4143,94300000.0
2007-05-03 07:38:00,2.4143,2.4143,2.4143,2.4143,8500000.0
2007-05-03 07:39:00,2.4143,2.4144,2.4141,2.41415,61600000.0
2007-05-03 07:40:00,2.4142,2.4144,2.41415,2.41435,95600000.0
2007-05-03 07:41:00,2.41435,2.41465,2.4143,2.41445,140700000.0
2007-05-03 07:42:00,2.4144,2.4147,2.4142,2.4143,136200000.0
2007-05-03 07:43:00,2.4143,2.4148,2.4143,2.41475,127600000.0
2007-05-03 07:44:00,2.4148,2.415,2.4141,2.4146,309799999.0
2007-05-03 07:45:00,2.4145,2.4145,2.4115,2.4124,703600000.0
2007-05-03 07:46:00,2.4124,2.4124,2.4113,2.4117,476300001.0
2007-05-03 07:47:00,2.4116,2.4122,2.4114,2.4121,128400000.0
2007-05-03 07:48:00,2.4122,2.4122,2.4117,2.4117,159800000.0
2007-05-03 07:49:00,2.4117,2.4118,2.4113,2.41165,284400000.0
2007-05-03 07:50:00,2.4116,2.412,2.4114,2.412,315400001.0
2007-05-03 07:51:00,2.41205,2.4122,2.4112,2.4116,374599999.0
2007-05-03 07:52:00,2.4116,2.4116,2.4109,2.4111,324300000.0
2007-05-03 07:53:00,2.41115,2.4118,2.4111,2.4118,252100000.0
2007-05-03 07:54:00,2.4118,2.412,2.4111,2.4112,355000000.0
2007-05-03 07:55:00,2.41125,2.4116,2.4111,2.4113,275000000.0
2007-05-03 07:56:00,2.4113,2.4113,2.4107,2.4112,276100000.0
2007-05-03 07:57:00,2.41115,2.4113,2.41095,2.4111,109800000.0
2007-05-03 07:58:00,2.4111,2.4111,2.4107,2.4108,219800000.0
2007-05-03 07:59:00,2.4108,2.41115,2.4108,2.4111,210900000.0
2007-05-03 08:00:00,2.41115,2.412,2.4111,2.412,387300000.0
2007-05-03 08:01:00,2.412,2.412,2.4108,2.411,486100000.0
2007-05-03 08:02:00,2.411,2.4114,2.4107,2.4114,164100000.0
2007-05-03 08:03:00,2.4114,2.41205,2.4113,2.4115,337700000.0
2007-05-03 08:04:00,2.4115,2.4119,2.4111,2.4111,336600000.0
2007-05-03 08:05:00,2.4111,2.4118,2.4111,2.4118,338300001.0
2007-05-03 08:06:00,2.4119,2.4123,2.4118,2.4121,240100000.0
2007-05-03 08:07:00,2.4121,2.4123,2.4117,2.4121,270100000.0
2007-05-03 08:08:00,2.4121,2.4124,2.412,2.4123,148100000.0
2007-05-03 08:09:00,2.4123,2.4124,2.4122,2.4122,105400000.0
2007-05-03 08:10:00,2.4122,2.4122,2.4118,2.4122,70300000.0
2007-05-03 08:11:00,2.412,2.4123,2.4116,2.4121,190500000.0
2007-05-03 08:12:00,2.4121,2.4122,2.4118,2.4119,119900000.0
2007-05-03 08:13:00,2.4119,2.412,2.4111,2.4114,228700000.0
2007-05-03 08:14:00,2.4116,2.4116,2.4105,2.4114,245400001.0
2007-05-03 08:15:00,2.4112,2.412,2.4112,2.4117,258300000.0
2007-05-03 08:16:00,2.4117,2.41185,2.4111,2.4114,401099998.0
2007-05-03 08:17:00,2.4115,2.4119,2.4114,2.4114,370200000.0
2007-05-03 08:18:00,2.4114,2.4119,2.4114,2.4116,447900000.0
2007-05-03 08:19:00,2.4119,2.4119,2.4112,2.4113,456600000.0
2007-05-03 08:20:00,2.4113,2.4113,2.41045,2.41075,313100000.0
2007-05-03 08:21:00,2.4108,2.4114,2.4107,2.411,333000000.0
2007-05-03 08:22:00,2.4109,2.4114,2.4109,2.41125,439600000.0
2007-05-03 08:23:00,2.41125,2.41135,2.4109,2.4113,317599999.0
2007-05-03 08:24:00,2.4113,2.4115,2.411,2.4115,140300000.0
2007-05-03 08:25:00,2.4115,2.4117,2.41135,2.4116,112500000.0
2007-05-03 08:26:00,2.4116,2.4116,2.4114,2.4115,196600000.0
2007-05-03 08:27:00,2.4115,2.4116,2.4113,2.4114,147700000.0
2007-05-03 08:28:00,2.4114,2.4114,2.411,2.4111,79300000.0
2007-05-03 08:29:00,2.411,2.4113,2.4108,2.4109,289500000.0
2007-05-03 08:30:00,2.4107,2.4111,2.4103,2.411,570800000.0
2007-05-03 08:31:00,2.411,2.411,2.4107,2.411,305700000.0
2007-05-03 08:32:00,2.4108,2.4112,2.4108,2.411,171600000.0
2007-05-03 08:33:00,2.41105,2.4115,2.411,2.4112,371300003.0
2007-05-03 08:34:00,2.4112,2.4112,2.4095,2.4102,656500000.0
2007-05-03 08:35:00,2.4102,2.4106,2.41,2.4104,505500001.0
2007-05-03 08:36:00,2.4104,2.4109,2.4104,2.4108,365500000.0
2007-05-03 08:37:00,2.4107,2.411,2.4105,2.4108,332900000.0
2007-05-03 08:38:00,2.4108,2.4109,2.4104,2.4106,218600000.0
2007-05-03 08:39:00,2.4108,2.411,2.4103,2.4108,320800001.0
2007-05-03 08:40:00,2.4107,2.4108,2.4105,2.4107,243199999.0
2007-05-03 08:41:00,2.4107,2.4107,2.4103,2.4104,140800000.0
2007-05-03 08:42:00,2.4104,2.4104,2.4099,2.4101,499199999.0
2007-05-03 08:43:00,2.4101,2.4102,2.41,2.41,59900000.0
2007-05-03 08:44:00,2.41,2.4104,2.4099,2.4103,154000000.0
2007-05-03 08:45:00,2.4102,2.4104,2.41,2.41,309800000.0
2007-05-03 08:46:00,2.41005,2.4105,2.4099,2.4103,251400000.0
2007-05-03 08:47:00,2.4103,2.4107,2.41,2.4105,246500000.0
2007-05-03 08:48:00,2.4106,2.4107,2.4101,2.4107,254199999.0
2007-05-03 08:49:00,2.4107,2.4107,2.4106,2.4106,18400000.0
2007-05-03 08:50:00,2.4106,2.4107,2.4104,2.4104,44900000.0
2007-05-03 08:51:00,2.4102,2.4104,2.4101,2.4102,86300000.0
2007-05-03 08:52:00,2.4103,2.4107,2.4102,2.4102,290600000.0
2007-05-03 08:53:00,2.4101,2.4101,2.40965,2.4097,411899999.0
2007-05-03 08:54:00,2.4098,2.4105,2.4097,2.4102,318300000.0
2007-05-03 08:55:00,2.4103,2.4109,2.4102,2.4108,278000000.0
2007-05-03 08:56:00,2.4108,2.4108,2.41,2.4108,878500001.0
2007-05-03 08:57:00,2.4108,2.411,2.4104,2.4108,441300003.0
2007-05-03 08:58:00,2.41085,2.4112,2.4105,2.4112,403600002.0
2007-05-03 08:59:00,2.411,2.41145,2.4109,2.4113,376500000.0
2007-05-03 09:00:00,2.41135,2.4115,2.4108,2.41145,364800000.0
2007-05-03 09:01:00,2.41145,2.41155,2.4109,2.411,299000000.0
2007-05-03 09:02:00,2.41105,2.4114,2.411,2.4114,83300000.0
2007-05-03 09:03:00,2.4113,2.4115,2.4113,2.4114,96800000.0
2007-05-03 09:04:00,2.4114,2.41225,2.4113,2.41225,553100000.0
2007-05-03 09:05:00,2.41225,2.4124,2.4113,2.4113,935900000.0
2007-05-03 09:06:00,2.41125,2.4117,2.41125,2.4116,410800000.0
2007-05-03 09:07:00,2.4116,2.4121,2.4116,2.4116,777599992.0
2007-05-03 09:08:00,2.4118,2.4122,2.4118,2.4119,788899997.0
2007-05-03 09:09:00,2.4119,2.41225,2.4118,2.4118,391599999.0
2007-05-03 09:10:00,2.4118,2.4122,2.4117,2.4122,435599999.0
2007-05-03 09:11:00,2.412,2.4123,2.4118,2.4122,688100005.0
2007-05-03 09:12:00,2.4122,2.4126,2.412,2.4124,345999999.0
2007-05-03 09:13:00,2.4124,2.4125,2.4123,2.4123,163700000.0
2007-05-03 09:14:00,2.4123,2.4126,2.4122,2.4123,240400001.0
2007-05-03 09:15:00,2.4124,2.4128,2.4122,2.4124,244299999.0
2007-05-03 09:16:00,2.4125,2.4125,2.4122,2.4122,83200000.0
2007-05-03 09:17:00,2.4123,2.4123,2.4119,2.4122,219100000.0
2007-05-03 09:18:00,2.4122,2.4126,2.41205,2.4121,322000000.0
2007-05-03 09:19:00,2.4121,2.4129,2.4121,2.4129,260800000.0
2007-05-03 09:20:00,2.41265,2.4128,2.4123,2.4125,221500000.0
2007-05-03 09:21:00,2.4124,2.4128,2.4124,2.4127,69400000.0
2007-05-03 09:22:00,2.4126,2.4126,2.4123,2.4124,82000000.0
2007-05-03 09:23:00,2.4121,2.4124,2.4121,2.4124,219300000.0
2007-05-03 09:24:00,2.4125,2.4126,2.412,2.412,189600000.0
2007-05-03 09:25:00,2.412,2.4122,2.412,2.4121,380300000.0
2007-05-03 09:26:00,2.4121,2.4123,2.412,2.4122,155200000.0
2007-05-03 09:27:00,2.4121,2.4122,2.4118,2.4121,260799997.0
2007-05-03 09:28:00,2.4121,2.4123,2.412,2.41205,401400000.0
2007-05-03 09:29:00,2.4121,2.4122,2.4118,2.4119,212800000.0
2007-05-03 09:30:00,2.4119,2.4119,2.4115,2.4117,539899994.0
2007-05-03 09:31:00,2.4116,2.4119,2.4116,2.4116,260700005.0
2007-05-03 09:32:00,2.4116,2.4118,2.4116,2.4118,31600000.0
2007-05-03 09:33:00,2.4117,2.4117,2.4116,2.4117,297700000.0
2007-05-03 09:34:00,2.4116,2.41205,2.4116,2.412,229900000.0
2007-05-03 09:35:00,2.412,2.41215,2.4117,2.4118,501100000.0
2007-05-03 09:36:00,2.4118,2.4121,2.4116,2.4121,192000000.0
2007-05-03 09:37:00,2.4121,2.4125,2.4121,2.4124,148100000.0
2007-05-03 09:38:00,2.4125,2.4128,2.4124,2.4127,246699999.0
2007-05-03 09:39:00,2.4127,2.4129,2.4125,2.41275,764599999.0
2007-05-03 09:40:00,2.41275,2.41275,2.4125,2.4126,102300000.0
2007-05-03 09:41:00,2.4127,2.4129,2.4125,2.4128,80000000.0
2007-05-03 09:42:00,2.4128,2.4128,2.4124,2.4126,148800000.0
2007-05-03 09:43:00,2.4126,2.4126,2.4123,2.4123,119200000.0
2007-05-03 09:44:00,2.4123,2.4123,2.4118,2.412,58400000.0
2007-05-03 09:45:00,2.412,2.412,2.41165,2.4117,260800000.0
2007-05-03 09:46:00,2.4117,2.4117,2.4115,2.4116,205399999.0
2007-05-03 09:47:00,2.4116,2.4123,2.4116,2.4121,709000000.0
2007-05-03 09:48:00,2.4118,2.4119,2.4117,2.4119,127900000.0
2007-05-03 09:49:00,2.4119,2.4121,2.4117,2.4121,127800000.0
2007-05-03 09:50:00,2.4121,2.4124,2.412,2.4123,97800000.0
2007-05-03 09:51:00,2.4123,2.4124,2.4121,2.4123,95700000.0
2007-05-03 09:52:00,2.4123,2.4125,2.4121,2.4124,145300000.0
2007-05-03 09:53:00,2.4124,2.4128,2.4123,2.4127,237400000.0
2007-05-03 09:54:00,2.4127,2.4128,2.4124,2.4124,254000000.0
2007-05-03 09:55:00,2.4125,2.4127,2.4124,2.4126,32300000.0
2007-05-03 09:56:00,2.4125,2.4126,2.4124,2.4124,71000000.0
2007-05-03 09:57:00,2.41235,2.4125,2.4122,2.4123,363200000.0
2007-05-03 09:58:00,2.4123,2.4127,2.4122,2.41245,432199999.0
2007-05-03 09:59:00,2.41245,2.4128,2.41235,2.4128,462000003.0
2007-05-03 10:00:00,2.4128,2.4129,2.4121,2.4125,212200000.0
2007-05-03 10:01:00,2.4124,2.4125,2.412,2.4122,132700000.0
2007-05-03 10:02:00,2.4122,2.4127,2.4122,2.4126,189200000.0
2007-05-03 10:03:00,2.4126,2.4129,2.4126,2.4127,125200000.0
2007-05-03 10:04:00,2.4127,2.4131,2.4126,2.413,202000000.0
2007-05-03 10:05:00,2.41295,2.4131,2.4127,2.413,481500000.0
2007-05-03 10:06:00,2.4131,2.4131,2.4127,2.4129,109400000.0
2007-05-03 10:07:00,2.4129,2.4132,2.4128,2.4131,126400000.0
2007-05-03 10:08:00,2.413,2.413,2.4127,2.4127,95000000.0
2007-05-03 10:09:00,2.41265,2.4128,2.4121,2.4123,342699999.0
2007-05-03 10:10:00,2.4123,2.4126,2.4123,2.4126,45600000.0
2007-05-03 10:11:00,2.4125,2.4128,2.4124,2.4126,207500000.0
2007-05-03 10:12:00,2.4126,2.4126,2.4124,2.4126,149000000.0
2007-05-03 10:13:00,2.4126,2.4126,2.4121,2.4122,347800000.0
2007-05-03 10:14:00,2.4122,2.41235,2.4121,2.41235,170400000.0
2007-05-03 10:15:00,2.4124,2.4124,2.4122,2.4123,359300000.0
2007-05-03 10:16:00,2.4122,2.4126,2.4122,2.4125,257600000.0
2007-05-03 10:17:00,2.4126,2.4126,2.4123,2.4123,93600000.0
2007-05-03 10:18:00,2.4123,2.4124,2.4122,2.4124,127000000.0
2007-05-03 10:19:00,2.4124,2.4124,2.4124,2.4124,6400000.0
2007-05-03 10:20:00,2.4124,2.4124,2.4123,2.4123,24000000.0
2007-05-03 10:21:00,2.4123,2.4125,2.4123,2.4125,81500000.0
2007-05-03 10:22:00,2.4124,2.4126,2.4123,2.4123,37600000.0
2007-05-03 10:23:00,2.4124,2.4124,2.4123,2.4123,23200000.0
2007-05-03 10:24:00,2.4124,2.4126,2.4124,2.4126,96700000.0
2007-05-03 10:25:00,2.4126,2.41275,2.4123,2.41245,698299998.0
2007-05-03 10:26:00,2.4124,2.4126,2.4122,2.4124,147400000.0
2007-05-03 10:27:00,2.4124,2.4125,2.4124,2.4125,22400000.0
2007-05-03 10:28:00,2.41235,2.4125,2.4123,2.4124,84000000.0
2007-05-03 10:29:00,2.4125,2.41305,2.4119,2.412,847999998.0
2007-05-03 10:30:00,2.4118,2.4122,2.4111,2.412,444100000.0
2007-05-03 10:31:00,2.412,2.4122,2.4118,2.4122,313700000.0
2007-05-03 10:32:00,2.4122,2.4124,2.412,2.4123,297700001.0
2007-05-03 10:33:00,2.4123,2.4124,2.4121,2.4123,195900000.0
2007-05-03 10:34:00,2.41215,2.4126,2.412,2.4124,290100000.0
2007-05-03 10:35:00,2.4124,2.4128,2.4124,2.4125,350700001.0
2007-05-03 10:36:00,2.4126,2.4128,2.4124,2.4124,305500002.0
2007-05-03 10:37:00,2.4124,2.4125,2.41205,2.4123,257800001.0
2007-05-03 10:38:00,2.4123,2.4123,2.4114,2.4115,380300000.0
2007-05-03 10:39:00,2.4116,2.4124,2.4115,2.4124,361500001.0
2007-05-03 10:40:00,2.4124,2.4132,2.4123,2.413,332300000.0
2007-05-03 10:41:00,2.413,2.41305,2.4126,2.4127,477600000.0
2007-05-03 10:42:00,2.4129,2.413,2.4128,2.4129,100000000.0
2007-05-03 10:43:00,2.4131,2.4131,2.41265,2.413,188000000.0
2007-05-03 10:44:00,2.4129,2.4134,2.4129,2.4133,288000000.0
2007-05-03 10:45:00,2.4133,2.41355,2.4133,2.41355,302400000.0
2007-05-03 10:46:00,2.4136,2.4137,2.41345,2.4136,264300000.0
2007-05-03 10:47:00,2.4136,2.4137,2.4134,2.4134,162000000.0
2007-05-03 10:48:00,2.4134,2.4138,2.4133,2.4137,344600000.0
2007-05-03 10:49:00,2.4137,2.4138,2.4136,2.4137,162100000.0
2007-05-03 10:50:00,2.4137,2.41415,2.4135,2.414,295900000.0
2007-05-03 10:51:00,2.414,2.414,2.4138,2.4139,134000000.0
2007-05-03 10:52:00,2.414,2.4141,2.4138,2.41385,222400001.0
2007-05-03 10:53:00,2.41385,2.414,2.4136,2.4138,410599999.0
2007-05-03 10:54:00,2.4138,2.4138,2.4134,2.4135,78000000.0
2007-05-03 10:55:00,2.4135,2.4137,2.4135,2.4136,107800000.0
2007-05-03 10:56:00,2.4136,2.41375,2.4134,2.4136,344700000.0
2007-05-03 10:57:00,2.4137,2.4138,2.4134,2.4138,170600001.0
2007-05-03 10:58:00,2.4136,2.4139,2.4136,2.4136,389200000.0
2007-05-03 10:59:00,2.4136,2.4138,2.4135,2.4135,192800000.0
2007-05-03 11:00:00,2.4135,2.4137,2.4133,2.4134,498699996.0
2007-05-03 11:01:00,2.4134,2.4135,2.4133,2.4134,407199997.0
2007-05-03 11:02:00,2.41355,2.4139,2.4134,2.4138,246800000.0
2007-05-03 11:03:00,2.4139,2.4141,2.4139,2.414,270800000.0
2007-05-03 11:04:00,2.414,2.4142,2.4139,2.4142,247300002.0
2007-05-03 11:05:00,2.4142,2.4144,2.4138,2.4139,362599999.0
2007-05-03 11:06:00,2.4139,2.414,2.4137,2.4138,182400000.0
2007-05-03 11:07:00,2.4138,2.4139,2.4135,2.4139,139600000.0
2007-05-03 11:08:00,2.4139,2.4139,2.4136,2.41365,41600000.0
2007-05-03 11:09:00,2.41365,2.41405,2.4134,2.414,290300000.0
2007-05-03 11:10:00,2.414,2.41405,2.4137,2.4139,129500000.0
2007-05-03 11:11:00,2.41375,2.414,2.4136,2.4139,168400000.0
2007-05-03 11:12:00,2.4139,2.41415,2.41365,2.41365,580600000.0
2007-05-03 11:13:00,2.41365,2.414,2.41365,2.4138,294000000.0
2007-05-03 11:14:00,2.4138,2.414,2.4137,2.4137,393300002.0
2007-05-03 11:15:00,2.4138,2.4141,2.41355,2.41355,537600002.0
2007-05-03 11:16:00,2.4136,2.4142,2.4135,2.4142,482200000.0
2007-05-03 11:17:00,2.4142,2.41445,2.4137,2.4144,553000002.0
2007-05-03 11:18:00,2.4143,2.4144,2.4139,2.4141,235799999.0
2007-05-03 11:19:00,2.4142,2.41425,2.4139,2.414,336500000.0
2007-05-03 11:20:00,2.414,2.4141,2.41375,2.41375,169600000.0
2007-05-03 11:21:00,2.41365,2.4139,2.4134,2.4137,272600000.0
2007-05-03 11:22:00,2.4137,2.4142,2.4136,2.414,324400000.0
2007-05-03 11:23:00,2.4141,2.4143,2.4137,2.4138,475900001.0
2007-05-03 11:24:00,2.4138,2.4143,2.4138,2.4141,223900000.0
2007-05-03 11:25:00,2.414,2.41425,2.41395,2.4141,296300000.0
2007-05-03 11:26:00,2.41435,2.41435,2.41395,2.41395,276200000.0
2007-05-03 11:27:00,2.41405,2.4142,2.41375,2.4138,323900000.0
2007-05-03 11:28:00,2.4139,2.41405,2.41375,2.41375,253600000.0
2007-05-03 11:29:00,2.4137,2.41435,2.4137,2.41415,359400000.0
2007-05-03 11:30:00,2.41415,2.4145,2.4141,2.4145,309500000.0
2007-05-03 11:31:00,2.4143,2.4146,2.4142,2.4144,410800001.0
2007-05-03 11:32:00,2.4143,2.4145,2.4141,2.4141,246000001.0
2007-05-03 11:33:00,2.4141,2.41425,2.4138,2.4138,277600000.0
2007-05-03 11:34:00,2.4138,2.4141,2.4137,2.4139,284000000.0
2007-05-03 11:35:00,2.4139,2.4139,2.413,2.41305,429200000.0
2007-05-03 11:36:00,2.41305,2.4132,2.4128,2.4129,260400000.0
2007-05-03 11:37:00,2.413,2.413,2.4128,2.4129,119800000.0
2007-05-03 11:38:00,2.413,2.4131,2.413,2.413,140800000.0
2007-05-03 11:39:00,2.413,2.4132,2.4129,2.4132,216800000.0
2007-05-03 11:40:00,2.4132,2.4135,2.413,2.4133,211200000.0
2007-05-03 11:41:00,2.4132,2.4134,2.413,2.4131,390399999.0
2007-05-03 11:42:00,2.4131,2.41335,2.4131,2.4131,266100000.0
2007-05-03 11:43:00,2.4131,2.4133,2.413,2.413,88299999.0
2007-05-03 11:44:00,2.4129,2.4131,2.4128,2.41305,160400002.0
2007-05-03 11:45:00,2.4131,2.4133,2.4124,2.4124,282000003.0
2007-05-03 11:46:00,2.4124,2.413,2.4124,2.4128,145400000.0
2007-05-03 11:47:00,2.4127,2.413,2.4126,2.4127,108400000.0
2007-05-03 11:48:00,2.4127,2.4128,2.4127,2.41275,128000000.0
2007-05-03 11:49:00,2.4128,2.4129,2.4125,2.4127,427899999.0
2007-05-03 11:50:00,2.4127,2.4127,2.4122,2.4124,389100000.0
2007-05-03 11:51:00,2.4123,2.4124,2.4122,2.4122,274200000.0
2007-05-03 11:52:00,2.4121,2.4121,2.412,2.412,33600000.0
2007-05-03 11:53:00,2.412,2.4122,2.4119,2.4119,156000000.0
2007-05-03 11:54:00,2.4119,2.412,2.4119,2.4119,232400000.0
2007-05-03 11:55:00,2.4119,2.4119,2.4114,2.4116,23800000.0
2007-05-03 11:56:00,2.4115,2.4118,2.4115,2.4117,232000000.0
2007-05-03 11:57:00,2.4117,2.412,2.4116,2.412,495900000.0
2007-05-03 11:58:00,2.412,2.4122,2.41185,2.4121,453300000.0
2007-05-03 11:59:00,2.41215,2.4124,2.412,2.4124,263800000.0
2007-05-03 12:00:00,2.4122,2.4124,2.412,2.4123,463000007.0
2007-05-03 12:01:00,2.41235,2.41235,2.4118,2.41195,424500002.0
2007-05-03 12:02:00,2.4119,2.412,2.4118,2.412,246600000.0
2007-05-03 12:03:00,2.412,2.412,2.4116,2.41165,186100001.0
2007-05-03 12:04:00,2.41165,2.4122,2.4115,2.4119,137400000.0
2007-05-03 12:05:00,2.4119,2.4123,2.4118,2.4123,118300000.0
2007-05-03 12:06:00,2.4123,2.4127,2.4123,2.4127,220700000.0
2007-05-03 12:07:00,2.4127,2.4128,2.4126,2.4126,247200000.0
2007-05-03 12:08:00,2.4126,2.4127,2.4125,2.41255,31200000.0
2007-05-03 12:09:00,2.41255,2.4128,2.41255,2.4126,161000000.0
2007-05-03 12:10:00,2.4127,2.4129,2.4125,2.4128,372400000.0
2007-05-03 12:11:00,2.4128,2.41305,2.4127,2.413,250499999.0
2007-05-03 12:12:00,2.413,2.4135,2.41285,2.4135,418000000.0
2007-05-03 12:13:00,2.4134,2.4134,2.4128,2.4129,201800000.0
2007-05-03 12:14:00,2.4132,2.4132,2.4128,2.4129,205100000.0
2007-05-03 12:15:00,2.4129,2.4135,2.4128,2.4131,371400001.0
2007-05-03 12:16:00,2.4131,2.4131,2.4127,2.4127,136100000.0
2007-05-03 12:17:00,2.4127,2.41295,2.41265,2.41295,151800000.0
2007-05-03 12:18:00,2.41285,2.4129,2.4124,2.4125,304900000.0
2007-05-03 12:19:00,2.4124,2.4126,2.4121,2.4121,343300000.0
2007-05-03 12:20:00,2.4122,2.4124,2.412,2.4122,236000000.0
2007-05-03 12:21:00,2.4122,2.4122,2.4114,2.4117,117000000.0
2007-05-03 12:22:00,2.4115,2.4117,2.4115,2.4117,32800000.0
2007-05-03 12:23:00,2.4115,2.4117,2.4113,2.4117,246100000.0
2007-05-03 12:24:00,2.4117,2.4118,2.4116,2.4117,104800000.0
2007-05-03 12:25:00,2.4118,2.4118,2.4113,2.4113,70200000.0
2007-05-03 12:26:00,2.4113,2.4115,2.4109,2.4109,386799999.0
2007-05-03 12:27:00,2.411,2.4112,2.4107,2.4111,384900000.0
2007-05-03 12:28:00,2.4111,2.4115,2.4109,2.4115,186300000.0
2007-05-03 12:29:00,2.4113,2.4119,2.4113,2.4119,150300000.0
2007-05-03 12:30:00,2.4119,2.412,2.4117,2.4118,150600000.0
2007-05-03 12:31:00,2.4118,2.412,2.4118,2.4119,59000000.0
2007-05-03 12:32:00,2.4119,2.412,2.4118,2.4118,22400000.0
2007-05-03 12:33:00,2.4119,2.4121,2.4118,2.4118,69600000.0
2007-05-03 12:34:00,2.412,2.4121,2.4117,2.412,439300000.0
2007-05-03 12:35:00,2.412,2.412,2.4118,2.4118,78000000.0
2007-05-03 12:36:00,2.412,2.412,2.4118,2.412,21600000.0
2007-05-03 12:37:00,2.412,2.4121,2.412,2.412,14400000.0
2007-05-03 12:38:00,2.412,2.412,2.4118,2.4118,34300000.0
2007-05-03 12:39:00,2.4118,2.4118,2.4112,2.4113,18800000.0
2007-05-03 12:40:00,2.4113,2.4116,2.4112,2.4114,37600000.0
2007-05-03 12:41:00,2.4111,2.4117,2.4111,2.4116,172600000.0
2007-05-03 12:42:00,2.4116,2.4117,2.4113,2.4114,75900000.0
2007-05-03 12:43:00,2.4114,2.4114,2.4114,2.4114,28800000.0
2007-05-03 12:44:00,2.41125,2.4114,2.4111,2.4113,48700000.0
2007-05-03 12:45:00,2.4113,2.41165,2.4113,2.4116,301800000.0
2007-05-03 12:46:00,2.41165,2.41165,2.4112,2.4113,285600000.0
2007-05-03 12:47:00,2.4113,2.4114,2.4111,2.4113,364300001.0
2007-05-03 12:48:00,2.4113,2.41135,2.4109,2.4111,213600000.0
2007-05-03 12:49:00,2.4111,2.4116,2.4111,2.41155,180000000.0
2007-05-03 12:50:00,2.4115,2.4115,2.4111,2.41125,212000000.0
2007-05-03 12:51:00,2.41125,2.41145,2.4111,2.4112,212300000.0
2007-05-03 12:52:00,2.4113,2.41155,2.4113,2.4115,179100001.0
2007-05-03 12:53:00,2.4114,2.4116,2.4111,2.4114,179399999.0
2007-05-03 12:54:00,2.4114,2.41145,2.41115,2.41115,181600000.0
2007-05-03 12:55:00,2.4112,2.4114,2.4111,2.41135,191800000.0
2007-05-03 12:56:00,2.4114,2.41145,2.4111,2.4111,127200000.0
2007-05-03 12:57:00,2.4111,2.4115,2.411,2.4115,203200000.0
2007-05-03 12:58:00,2.41135,2.4116,2.4113,2.4114,108000000.0
2007-05-03 12:59:00,2.4114,2.4115,2.4111,2.4111,263199999.0
2007-05-03 13:00:00,2.4111,2.4114,2.4109,2.411,313500000.0
2007-05-03 13:01:00,2.411,2.4115,2.4108,2.4114,503599999.0
2007-05-03 13:02:00,2.4115,2.4115,2.4111,2.4114,251200000.0
2007-05-03 13:03:00,2.4114,2.4116,2.4114,2.4114,44000000.0
2007-05-03 13:04:00,2.4114,2.4115,2.4112,2.4113,57600000.0
2007-05-03 13:05:00,2.4113,2.4117,2.4112,2.4117,119200000.0
2007-05-03 13:06:00,2.4115,2.4118,2.4115,2.4116,179200000.0
2007-05-03 13:07:00,2.4117,2.4118,2.4116,2.4118,146800002.0
2007-05-03 13:08:00,2.4118,2.4118,2.4116,2.4116,251200000.0
2007-05-03 13:09:00,2.4116,2.4116,2.4114,2.4116,212599999.0
2007-05-03 13:10:00,2.4116,2.4117,2.4114,2.4115,98200000.0
2007-05-03 13:11:00,2.4114,2.4115,2.4112,2.4112,180199998.0
2007-05-03 13:12:00,2.4112,2.4115,2.4112,2.4115,56000000.0
2007-05-03 13:13:00,2.4114,2.4116,2.4114,2.4114,20400000.0
2007-05-03 13:14:00,2.4114,2.4116,2.4114,2.4114,163800000.0
2007-05-03 13:15:00,2.4114,2.4116,2.4114,2.4114,50199998.0
2007-05-03 13:16:00,2.4116,2.4116,2.4114,2.4116,28900000.0
2007-05-03 13:17:00,2.4115,2.4118,2.4115,2.4116,190400000.0
2007-05-03 13:18:00,2.4116,2.4118,2.4116,2.41165,133500001.0
2007-05-03 13:19:00,2.4116,2.4119,2.41155,2.4118,190900002.0
2007-05-03 13:20:00,2.4118,2.4119,2.4116,2.4119,334900000.0
2007-05-03 13:21:00,2.4118,2.412,2.4118,2.4118,173699999.0
2007-05-03 13:22:00,2.41165,2.412,2.4116,2.4118,119699999.0
2007-05-03 13:23:00,2.4117,2.4119,2.4116,2.4119,47400000.0
2007-05-03 13:24:00,2.4117,2.4119,2.4116,2.4117,124499999.0
2007-05-03 13:25:00,2.4117,2.4119,2.4117,2.4117,212599999.0
2007-05-03 13:26:00,2.4118,2.412,2.41175,2.4118,182600000.0
2007-05-03 13:27:00,2.4118,2.4118,2.4117,2.4118,58400000.0
2007-05-03 13:28:00,2.4118,2.4121,2.4117,2.4121,101600000.0
2007-05-03 13:29:00,2.4119,2.4122,2.4119,2.4121,120000000.0
2007-05-03 13:30:00,2.4121,2.4121,2.4119,2.412,86400000.0
2007-05-03 13:31:00,2.4119,2.412,2.4117,2.412,244700004.0
2007-05-03 13:32:00,2.412,2.412,2.4114,2.4115,310100002.0
2007-05-03 13:33:00,2.4116,2.4118,2.4114,2.4116,87800000.0
2007-05-03 13:34:00,2.4115,2.4119,2.4114,2.4117,395800001.0
2007-05-03 13:35:00,2.4117,2.4122,2.4115,2.4117,304499999.0
2007-05-03 13:36:00,2.4117,2.412,2.4115,2.41175,466799994.0
2007-05-03 13:37:00,2.412,2.4121,2.4117,2.4118,317899996.0
2007-05-03 13:38:00,2.4118,2.4123,2.4118,2.4123,361200002.0
2007-05-03 13:39:00,2.4122,2.4125,2.4121,2.4124,452700000.0
2007-05-03 13:40:00,2.4125,2.413,2.4123,2.413,515099996.0
2007-05-03 13:41:00,2.4129,2.4132,2.4127,2.41305,315700000.0
2007-05-03 13:42:00,2.4132,2.4133,2.4129,2.4133,370900001.0
2007-05-03 13:43:00,2.4132,2.4132,2.413,2.4131,180099996.0
2007-05-03 13:44:00,2.4133,2.4133,2.4131,2.4131,135500000.0
2007-05-03 13:45:00,2.4131,2.4133,2.413,2.4131,52400000.0
2007-05-03 13:46:00,2.4132,2.4132,2.413,2.41305,163600000.0
2007-05-03 13:47:00,2.41305,2.4133,2.41295,2.413,140600001.0
2007-05-03 13:48:00,2.413,2.4135,2.413,2.4134,99200000.0
2007-05-03 13:49:00,2.4133,2.4134,2.4133,2.4133,53600000.0
2007-05-03 13:50:00,2.4134,2.4138,2.4132,2.4137,268700000.0
2007-05-03 13:51:00,2.4137,2.414,2.4135,2.4137,140800000.0
2007-05-03 13:52:00,2.4137,2.4137,2.4135,2.41365,75500000.0
2007-05-03 13:53:00,2.4136,2.4137,2.4136,2.4136,4800000.0
2007-05-03 13:54:00,2.4136,2.4137,2.4134,2.41355,36400000.0
2007-05-03 13:55:00,2.4136,2.4136,2.4132,2.4132,141900000.0
2007-05-03 13:56:00,2.4132,2.4133,2.4131,2.4131,52900000.0
2007-05-03 13:57:00,2.4131,2.4132,2.413,2.413,116800000.0
2007-05-03 13:58:00,2.413,2.4131,2.413,2.4131,21200000.0
2007-05-03 13:59:00,2.4131,2.4133,2.413,2.4132,40400000.0
2007-05-03 14:00:00,2.4132,2.4134,2.4131,2.4131,226800000.0
2007-05-03 14:01:00,2.4132,2.4132,2.4129,2.41295,260899999.0
2007-05-03 14:02:00,2.413,2.4132,2.4128,2.4132,162800000.0
2007-05-03 14:03:00,2.4132,2.4134,2.4129,2.4131,264700000.0
2007-05-03 14:04:00,2.4131,2.41325,2.4128,2.413,283700001.0
2007-05-03 14:05:00,2.4131,2.4134,2.413,2.4132,198300000.0
2007-05-03 14:06:00,2.4132,2.4133,2.4131,2.4131,218400000.0
2007-05-03 14:07:00,2.4131,2.41335,2.413,2.4131,169600000.0
2007-05-03 14:08:00,2.413,2.4132,2.4126,2.4127,57000000.0
2007-05-03 14:09:00,2.4126,2.41275,2.4125,2.4126,93500000.0
2007-05-03 14:10:00,2.4127,2.4129,2.4124,2.4127,346800000.0
2007-05-03 14:11:00,2.4129,2.4129,2.4124,2.4126,133200000.0
2007-05-03 14:12:00,2.4126,2.4127,2.4123,2.4124,92800000.0
2007-05-03 14:13:00,2.4124,2.4129,2.41235,2.4127,271300003.0
2007-05-03 14:14:00,2.41275,2.4131,2.41275,2.4131,197900000.0
2007-05-03 14:15:00,2.4131,2.4133,2.4129,2.4129,139000000.0
2007-05-03 14:16:00,2.4129,2.4131,2.4128,2.4129,111200000.0
2007-05-03 14:17:00,2.4129,2.413,2.4126,2.4128,279099998.0
2007-05-03 14:18:00,2.41275,2.4131,2.41275,2.4129,97600000.0
2007-05-03 14:19:00,2.4129,2.41295,2.4127,2.4127,161600000.0
2007-05-03 14:20:00,2.4127,2.4128,2.4127,2.4127,84800000.0
2007-05-03 14:21:00,2.4127,2.413,2.4127,2.4129,225600000.0
2007-05-03 14:22:00,2.4129,2.413,2.4126,2.4126,200300000.0
2007-05-03 14:23:00,2.4127,2.4129,2.4127,2.4127,123200000.0
2007-05-03 14:24:00,2.4127,2.4129,2.4127,2.4127,190700000.0
2007-05-03 14:25:00,2.4127,2.4129,2.4125,2.4126,185500000.0
2007-05-03 14:26:00,2.4126,2.4131,2.4125,2.41275,215000000.0
2007-05-03 14:27:00,2.41275,2.4131,2.4127,2.413,393900000.0
2007-05-03 14:28:00,2.413,2.4133,2.4124,2.4126,276200000.0
2007-05-03 14:29:00,2.4127,2.4127,2.4116,2.4116,462800000.0
2007-05-03 14:30:00,2.4124,2.4134,2.4107,2.4132,595900000.0
2007-05-03 14:31:00,2.4132,2.4137,2.413,2.4131,551999999.0
2007-05-03 14:32:00,2.4132,2.4137,2.413,2.4135,583200000.0
2007-05-03 14:33:00,2.4137,2.4137,2.4128,2.4129,698800002.0
2007-05-03 14:34:00,2.4128,2.4129,2.4124,2.4126,552199997.0
2007-05-03 14:35:00,2.4127,2.4132,2.4124,2.4129,364200001.0
2007-05-03 14:36:00,2.4128,2.413,2.4125,2.4128,275400000.0
2007-05-03 14:37:00,2.4126,2.4127,2.4124,2.4124,174600000.0
2007-05-03 14:38:00,2.4126,2.4128,2.4124,2.4128,154900000.0
2007-05-03 14:39:00,2.4129,2.4131,2.41245,2.4125,359100000.0
2007-05-03 14:40:00,2.4125,2.4128,2.41235,2.4127,451600000.0
2007-05-03 14:41:00,2.4127,2.4128,2.4125,2.4128,369700000.0
2007-05-03 14:42:00,2.4128,2.4131,2.41265,2.4128,283500002.0
2007-05-03 14:43:00,2.4128,2.4129,2.4124,2.4125,259000000.0
2007-05-03 14:44:00,2.4126,2.4128,2.4124,2.4128,433100000.0
2007-05-03 14:45:00,2.4126,2.4129,2.4122,2.4124,403300000.0
2007-05-03 14:46:00,2.4124,2.41265,2.4122,2.4125,362300000.0
2007-05-03 14:47:00,2.4124,2.4127,2.4123,2.4125,229600000.0
2007-05-03 14:48:00,2.4125,2.4129,2.4125,2.4125,578000003.0
2007-05-03 14:49:00,2.4125,2.4127,2.4121,2.4122,722400005.0
2007-05-03 14:50:00,2.4122,2.4124,2.4119,2.4119,263599999.0
2007-05-03 14:51:00,2.4121,2.4124,2.4118,2.4121,633399997.0
2007-05-03 14:52:00,2.4122,2.4124,2.4121,2.4121,346500000.0
2007-05-03 14:53:00,2.4121,2.4123,2.412,2.4121,331600000.0
2007-05-03 14:54:00,2.4121,2.4122,2.4118,2.412,479900000.0
2007-05-03 14:55:00,2.412,2.4125,2.412,2.4124,386400000.0
2007-05-03 14:56:00,2.41235,2.4129,2.4122,2.4127,515799999.0
2007-05-03 14:57:00,2.4127,2.4128,2.4124,2.4126,377600005.0
2007-05-03 14:58:00,2.4126,2.4128,2.41245,2.4127,226000000.0
2007-05-03 14:59:00,2.4124,2.413,2.4124,2.4129,303700001.0
2007-05-03 15:00:00,2.4129,2.4133,2.4129,2.4132,650299996.0
2007-05-03 15:01:00,2.4131,2.41385,2.4131,2.41385,524200000.0
2007-05-03 15:02:00,2.4139,2.414,2.4133,2.4137,663599997.0
2007-05-03 15:03:00,2.4137,2.4141,2.4136,2.4137,460199999.0
2007-05-03 15:04:00,2.41375,2.4142,2.4137,2.4139,520599999.0
2007-05-03 15:05:00,2.4137,2.4143,2.4137,2.4141,386200000.0
2007-05-03 15:06:00,2.4141,2.4144,2.4141,2.4141,346700001.0
2007-05-03 15:07:00,2.4139,2.4141,2.4136,2.41365,342200000.0
2007-05-03 15:08:00,2.4138,2.4139,2.4135,2.4137,273600000.0
2007-05-03 15:09:00,2.4138,2.4142,2.4136,2.414,276900001.0
2007-05-03 15:10:00,2.414,2.4144,2.4139,2.4142,329500001.0
2007-05-03 15:11:00,2.4142,2.4144,2.4138,2.4138,211200000.0
2007-05-03 15:12:00,2.4138,2.4142,2.4137,2.4137,307100000.0
2007-05-03 15:13:00,2.4137,2.4141,2.4133,2.4139,279400000.0
2007-05-03 15:14:00,2.4138,2.4139,2.4136,2.41365,379000001.0
2007-05-03 15:15:00,2.41365,2.4139,2.4136,2.4138,181500000.0
2007-05-03 15:16:00,2.4138,2.4138,2.4135,2.4135,203300000.0
2007-05-03 15:17:00,2.4135,2.4138,2.4134,2.4136,175900000.0
2007-05-03 15:18:00,2.4136,2.4136,2.4133,2.4135,128400000.0
2007-05-03 15:19:00,2.4134,2.4135,2.4133,2.41345,123799999.0
2007-05-03 15:20:00,2.4133,2.4136,2.4132,2.4135,314400000.0
2007-05-03 15:21:00,2.4135,2.4135,2.41295,2.4132,178400000.0
2007-05-03 15:22:00,2.4132,2.4132,2.4128,2.4128,236200000.0
2007-05-03 15:23:00,2.4129,2.4132,2.4128,2.4132,134400000.0
2007-05-03 15:24:00,2.413,2.4132,2.4129,2.413,187600000.0
2007-05-03 15:25:00,2.4131,2.4134,2.4128,2.4133,337099999.0
2007-05-03 15:26:00,2.4133,2.4138,2.4132,2.4133,301800000.0
2007-05-03 15:27:00,2.4133,2.4136,2.4132,2.4134,122900000.0
2007-05-03 15:28:00,2.4134,2.4138,2.4131,2.4133,384400003.0
2007-05-03 15:29:00,2.4133,2.4135,2.41305,2.4131,168000000.0
2007-05-03 15:30:00,2.4131,2.4133,2.4129,2.4132,241400001.0
2007-05-03 15:31:00,2.4132,2.4133,2.4127,2.4132,249099999.0
2007-05-03 15:32:00,2.4132,2.4132,2.4129,2.413,250299998.0
2007-05-03 15:33:00,2.413,2.4132,2.4129,2.413,203200000.0
2007-05-03 15:34:00,2.413,2.413,2.41275,2.4129,151700000.0
2007-05-03 15:35:00,2.413,2.4133,2.413,2.413,67200000.0
2007-05-03 15:36:00,2.413,2.413,2.4126,2.4127,164000000.0
2007-05-03 15:37:00,2.4127,2.4128,2.4124,2.4128,112599999.0
2007-05-03 15:38:00,2.4128,2.413,2.4127,2.413,49600000.0
2007-05-03 15:39:00,2.413,2.413,2.4127,2.4128,56800000.0
2007-05-03 15:40:00,2.4128,2.4131,2.4124,2.4125,210500000.0
2007-05-03 15:41:00,2.4125,2.413,2.4122,2.4128,335600000.0
2007-05-03 15:42:00,2.4128,2.413,2.4126,2.4128,279599998.0
2007-05-03 15:43:00,2.4126,2.4128,2.4124,2.4127,316700000.0
2007-05-03 15:44:00,2.4126,2.413,2.4126,2.4127,633899997.0
2007-05-03 15:45:00,2.4127,2.4135,2.4126,2.4134,446800000.0
2007-05-03 15:46:00,2.4134,2.4137,2.413,2.4131,347700000.0
2007-05-03 15:47:00,2.4133,2.4135,2.4131,2.41325,470299997.0
2007-05-03 15:48:00,2.41325,2.4136,2.4132,2.4133,342000000.0
2007-05-03 15:49:00,2.4134,2.4136,2.413,2.413,275100000.0
2007-05-03 15:50:00,2.413,2.4132,2.4122,2.4126,267100000.0
2007-05-03 15:51:00,2.4126,2.4127,2.4122,2.4127,455699998.0
2007-05-03 15:52:00,2.4128,2.4128,2.4124,2.4124,252500000.0
2007-05-03 15:53:00,2.4124,2.4131,2.4124,2.4127,218400000.0
2007-05-03 15:54:00,2.4126,2.4126,2.412,2.4125,303200001.0
2007-05-03 15:55:00,2.4125,2.4126,2.41205,2.41205,118400000.0
2007-05-03 15:56:00,2.4121,2.413,2.412,2.41275,328199999.0
2007-05-03 15:57:00,2.4128,2.413,2.41255,2.4127,99200000.0
2007-05-03 15:58:00,2.4127,2.4128,2.412,2.4122,198200000.0
2007-05-03 15:59:00,2.4123,2.4125,2.4117,2.4123,440300000.0
2007-05-03 16:00:00,2.4123,2.4135,2.4116,2.4133,460100000.0
2007-05-03 16:01:00,2.41335,2.41445,2.4133,2.4141,486500000.0
2007-05-03 16:02:00,2.4141,2.41535,2.414,2.4146,700500002.0
2007-05-03 16:03:00,2.4146,2.4152,2.4144,2.4148,504900000.0
2007-05-03 16:04:00,2.41485,2.415,2.4144,2.4147,453800001.0
2007-05-03 16:05:00,2.4147,2.4152,2.41455,2.4152,436900002.0
2007-05-03 16:06:00,2.4151,2.4156,2.41475,2.4154,505500000.0
2007-05-03 16:07:00,2.41535,2.4157,2.4152,2.4152,310800000.0
2007-05-03 16:08:00,2.4153,2.4155,2.4148,2.4151,332900001.0
2007-05-03 16:09:00,2.4151,2.4151,2.41405,2.41405,302100000.0
2007-05-03 16:10:00,2.414,2.4146,2.4139,2.4144,466600000.0
2007-05-03 16:11:00,2.4145,2.4149,2.4143,2.4148,362700000.0
2007-05-03 16:12:00,2.4149,2.4149,2.4147,2.4147,213300000.0
2007-05-03 16:13:00,2.4147,2.415,2.4147,2.415,108600000.0
2007-05-03 16:14:00,2.41495,2.4151,2.4146,2.4146,302700000.0
2007-05-03 16:15:00,2.4144,2.4147,2.4144,2.4144,190800000.0
2007-05-03 16:16:00,2.4143,2.4145,2.414,2.4141,264400001.0
2007-05-03 16:17:00,2.4141,2.4144,2.41385,2.4143,229600000.0
2007-05-03 16:18:00,2.4143,2.4144,2.4142,2.4142,109600000.0
2007-05-03 16:19:00,2.4142,2.4144,2.414,2.41405,48800000.0
2007-05-03 16:20:00,2.414,2.4143,2.4139,2.4141,280400000.0
2007-05-03 16:21:00,2.4141,2.4141,2.4136,2.4136,297200001.0
2007-05-03 16:22:00,2.41355,2.4143,2.41355,2.4141,231500000.0
2007-05-03 16:23:00,2.4141,2.4145,2.4141,2.41415,437200002.0
2007-05-03 16:24:00,2.41405,2.4143,2.4135,2.4141,509800001.0
2007-05-03 16:25:00,2.4141,2.4143,2.4133,2.4135,513400000.0
2007-05-03 16:26:00,2.4134,2.4138,2.4132,2.4136,718199999.0
2007-05-03 16:27:00,2.4136,2.4136,2.4132,2.4133,346300002.0
2007-05-03 16:28:00,2.4133,2.4135,2.413,2.4133,306100000.0
2007-05-03 16:29:00,2.4133,2.4136,2.4132,2.4134,311600002.0
2007-05-03 16:30:00,2.4134,2.4134,2.4131,2.4132,216800000.0
2007-05-03 16:31:00,2.41315,2.4134,2.413,2.4134,216400000.0
2007-05-03 16:32:00,2.4133,2.4134,2.4131,2.4133,206100000.0
2007-05-03 16:33:00,2.4133,2.4137,2.4132,2.4134,334100000.0
2007-05-03 16:34:00,2.4133,2.4136,2.413,2.4134,170600000.0
2007-05-03 16:35:00,2.4134,2.4136,2.4132,2.4134,414700001.0
2007-05-03 16:36:00,2.4134,2.4136,2.4128,2.4134,609800000.0
2007-05-03 16:37:00,2.4134,2.4136,2.413,2.4131,362900000.0
2007-05-03 16:38:00,2.4131,2.4137,2.4131,2.4134,297400000.0
2007-05-03 16:39:00,2.4135,2.4135,2.4133,2.4133,52000000.0
2007-05-03 16:40:00,2.4133,2.4136,2.4131,2.4134,222300002.0
2007-05-03 16:41:00,2.4134,2.4136,2.4132,2.4135,66500000.0
2007-05-03 16:42:00,2.4135,2.414,2.4135,2.4137,282900000.0
2007-05-03 16:43:00,2.4136,2.4139,2.4136,2.4137,135200000.0
2007-05-03 16:44:00,2.4137,2.4139,2.4135,2.4137,205000002.0
2007-05-03 16:45:00,2.41375,2.4139,2.4136,2.4137,194400000.0
2007-05-03 16:46:00,2.4137,2.414,2.4136,2.4139,347200000.0
2007-05-03 16:47:00,2.4137,2.4143,2.41365,2.41415,348299996.0
2007-05-03 16:48:00,2.41415,2.4142,2.4138,2.4139,251200001.0
2007-05-03 16:49:00,2.4139,2.414,2.4134,2.41345,170600000.0
2007-05-03 16:50:00,2.41345,2.4141,2.4133,2.4139,492499999.0
2007-05-03 16:51:00,2.4138,2.4141,2.4138,2.41405,64800000.0
2007-05-03 16:52:00,2.4141,2.4142,2.41355,2.4139,268199999.0
2007-05-03 16:53:00,2.4139,2.414,2.4135,2.41375,423899999.0
2007-05-03 16:54:00,2.4139,2.4139,2.4135,2.4137,287400000.0
2007-05-03 16:55:00,2.4137,2.4139,2.4135,2.4136,353400000.0
2007-05-03 16:56:00,2.4136,2.4138,2.4135,2.4137,105200000.0
2007-05-03 16:57:00,2.4137,2.4139,2.4134,2.4137,140000001.0
2007-05-03 16:58:00,2.41375,2.4141,2.4136,2.4138,164200000.0
2007-05-03 16:59:00,2.4138,2.4141,2.4138,2.4141,309700002.0
2007-05-03 17:00:00,2.4141,2.4143,2.414,2.4141,154400000.0
2007-05-03 17:01:00,2.4141,2.4141,2.4138,2.414,51100000.0
2007-05-03 17:02:00,2.4138,2.414,2.4137,2.4138,365100000.0
2007-05-03 17:03:00,2.4137,2.414,2.4136,2.4136,156800000.0
2007-05-03 17:04:00,2.4137,2.414,2.4136,2.4139,107200000.0
2007-05-03 17:05:00,2.414,2.4141,2.4138,2.414,71200000.0
2007-05-03 17:06:00,2.414,2.4142,2.4138,2.4141,77799999.0
2007-05-03 17:07:00,2.4141,2.4144,2.4139,2.4144,211800000.0
2007-05-03 17:08:00,2.41435,2.4152,2.41435,2.4148,350299999.0
2007-05-03 17:09:00,2.4148,2.4148,2.4145,2.4147,259800002.0
2007-05-03 17:10:00,2.4147,2.4149,2.4144,2.4146,300000001.0
2007-05-03 17:11:00,2.4146,2.4147,2.4144,2.41455,197500000.0
2007-05-03 17:12:00,2.4147,2.415,2.41455,2.4149,296200000.0
2007-05-03 17:13:00,2.4149,2.415,2.4144,2.4149,397399999.0
2007-05-03 17:14:00,2.4148,2.415,2.4145,2.4146,207400000.0
2007-05-03 17:15:00,2.4146,2.4149,2.4145,2.4147,242000000.0
2007-05-03 17:16:00,2.4147,2.4149,2.4147,2.4147,194200000.0
2007-05-03 17:17:00,2.4148,2.4149,2.4147,2.4147,23200000.0
2007-05-03 17:18:00,2.4148,2.4149,2.4146,2.4148,161400000.0
2007-05-03 17:19:00,2.4147,2.415,2.4145,2.415,150500000.0
2007-05-03 17:20:00,2.415,2.4151,2.4148,2.4148,316800000.0
2007-05-03 17:21:00,2.4148,2.415,2.4147,2.4149,62400000.0
2007-05-03 17:22:00,2.4148,2.4151,2.4147,2.4149,145600000.0
2007-05-03 17:23:00,2.41485,2.415,2.4142,2.4145,509799998.0
2007-05-03 17:24:00,2.4145,2.4146,2.4139,2.4141,350200001.0
2007-05-03 17:25:00,2.4141,2.4142,2.4138,2.4141,389800000.0
2007-05-03 17:26:00,2.4142,2.4143,2.4139,2.4141,194100001.0
2007-05-03 17:27:00,2.4141,2.4143,2.414,2.4143,144900002.0
2007-05-03 17:28:00,2.4143,2.4145,2.4139,2.4139,394100004.0
2007-05-03 17:29:00,2.414,2.4144,2.4139,2.4142,258400001.0
2007-05-03 17:30:00,2.4144,2.4144,2.4139,2.4141,315300000.0
2007-05-03 17:31:00,2.414,2.4143,2.4139,2.414,382600002.0
2007-05-03 17:32:00,2.414,2.4143,2.414,2.4143,129600000.0
2007-05-03 17:33:00,2.4143,2.4147,2.4143,2.4145,197999999.0
2007-05-03 17:34:00,2.41445,2.4147,2.4144,2.4146,161699999.0
2007-05-03 17:35:00,2.4146,2.4148,2.4145,2.4145,96000000.0
2007-05-03 17:36:00,2.4145,2.4146,2.4144,2.4144,186400000.0
2007-05-03 17:37:00,2.4144,2.4146,2.4142,2.4144,305199999.0
2007-05-03 17:38:00,2.4144,2.4147,2.4144,2.4146,188800000.0
2007-05-03 17:39:00,2.4145,2.4147,2.4144,2.4146,216800000.0
2007-05-03 17:40:00,2.4147,2.4147,2.4143,2.4143,149200000.0
2007-05-03 17:41:00,2.41435,2.4147,2.41435,2.4146,106000000.0
2007-05-03 17:42:00,2.4146,2.415,2.4146,2.4149,253300001.0
2007-05-03 17:43:00,2.4149,2.4149,2.4145,2.4148,100500001.0
2007-05-03 17:44:00,2.4149,2.4149,2.4145,2.4148,154399999.0
2007-05-03 17:45:00,2.4149,2.4151,2.4147,2.4148,173400000.0
2007-05-03 17:46:00,2.4148,2.4151,2.4148,2.4151,152700000.0
2007-05-03 17:47:00,2.4153,2.4153,2.4149,2.4151,121500000.0
2007-05-03 17:48:00,2.4151,2.4153,2.4149,2.4149,65600000.0
2007-05-03 17:49:00,2.4149,2.4151,2.4149,2.415,56800000.0
2007-05-03 17:50:00,2.415,2.4151,2.4148,2.4151,82500000.0
2007-05-03 17:51:00,2.415,2.4155,2.415,2.41505,484799993.0
2007-05-03 17:52:00,2.4152,2.4155,2.415,2.4155,129100000.0
2007-05-03 17:53:00,2.4153,2.4156,2.4153,2.4155,128300000.0
2007-05-03 17:54:00,2.4155,2.4155,2.4153,2.4154,131200000.0
2007-05-03 17:55:00,2.4154,2.4155,2.4153,2.4153,131799999.0
2007-05-03 17:56:00,2.4154,2.4154,2.4151,2.4152,119600000.0
2007-05-03 17:57:00,2.4153,2.4155,2.4151,2.4152,245899999.0
2007-05-03 17:58:00,2.4152,2.4153,2.4149,2.4152,329100000.0
2007-05-03 17:59:00,2.41495,2.4153,2.41495,2.4152,54900000.0
2007-05-03 18:00:00,2.4152,2.4153,2.4148,2.4148,150100000.0
2007-05-03 18:01:00,2.4148,2.4149,2.4141,2.4148,344699999.0
2007-05-03 18:02:00,2.4148,2.4149,2.4145,2.4149,216900000.0
2007-05-03 18:03:00,2.4149,2.4152,2.4148,2.4148,237799998.0
2007-05-03 18:04:00,2.4148,2.4148,2.4145,2.4146,389400000.0
2007-05-03 18:05:00,2.4146,2.4146,2.4142,2.4143,277399999.0
2007-05-03 18:06:00,2.4145,2.4146,2.4143,2.4143,222900000.0
2007-05-03 18:07:00,2.4144,2.4144,2.4141,2.4142,160400000.0
2007-05-03 18:08:00,2.4143,2.4145,2.4141,2.4144,388300001.0
2007-05-03 18:09:00,2.4144,2.4145,2.4139,2.414,219199999.0
2007-05-03 18:10:00,2.4139,2.4142,2.4135,2.4137,415500000.0
2007-05-03 18:11:00,2.4136,2.4136,2.4133,2.4133,95500000.0
2007-05-03 18:12:00,2.4133,2.4134,2.4131,2.4132,119300000.0
2007-05-03 18:13:00,2.4134,2.4134,2.4134,2.4134,60800000.0
2007-05-03 18:14:00,2.4134,2.4134,2.4131,2.4132,92800000.0
2007-05-03 18:15:00,2.4132,2.4134,2.41295,2.4133,147200000.0
2007-05-03 18:16:00,2.4132,2.4134,2.413,2.4132,137800000.0
2007-05-03 18:17:00,2.4133,2.4139,2.4132,2.4137,202500000.0
2007-05-03 18:18:00,2.4135,2.4138,2.4132,2.4135,166499999.0
2007-05-03 18:19:00,2.4136,2.4137,2.4133,2.4136,308600000.0
2007-05-03 18:20:00,2.4136,2.4139,2.4134,2.4135,225300000.0
2007-05-03 18:21:00,2.41345,2.4139,2.4134,2.4139,350500000.0
2007-05-03 18:22:00,2.4137,2.414,2.4136,2.4139,152900000.0
2007-05-03 18:23:00,2.4139,2.4144,2.4139,2.4144,241000000.0
2007-05-03 18:24:00,2.4144,2.4147,2.41405,2.41445,195800000.0
2007-05-03 18:25:00,2.41445,2.4146,2.4143,2.4145,138700000.0
2007-05-03 18:26:00,2.4145,2.4148,2.4144,2.4145,150800000.0
2007-05-03 18:27:00,2.4145,2.4148,2.4143,2.4145,287900000.0
2007-05-03 18:28:00,2.4146,2.415,2.41445,2.4146,278900000.0
2007-05-03 18:29:00,2.4147,2.4151,2.4145,2.415,310800000.0
2007-05-03 18:30:00,2.415,2.4152,2.415,2.415,177600000.0
2007-05-03 18:31:00,2.415,2.4153,2.4149,2.415,213400000.0
2007-05-03 18:32:00,2.4149,2.4152,2.4148,2.4149,92700000.0
2007-05-03 18:33:00,2.4148,2.4148,2.4142,2.4145,97600000.0
2007-05-03 18:34:00,2.41434,2.41434,2.41396,2.41396,64800000.0
2007-05-03 18:35:00,2.4145,2.4145,2.4141,2.4143,96200000.0
2007-05-03 18:36:00,2.4143,2.4145,2.4142,2.4143,299000000.0
2007-05-03 18:37:00,2.4144,2.4146,2.4144,2.4146,91200000.0
2007-05-03 18:38:00,2.4146,2.4147,2.4145,2.4145,64800000.0
2007-05-03 18:39:00,2.4145,2.4145,2.4142,2.4144,116199998.0
2007-05-03 18:40:00,2.4143,2.4144,2.4141,2.4143,208000000.0
2007-05-03 18:41:00,2.4142,2.4144,2.4142,2.4142,42400000.0
2007-05-03 18:42:00,2.4142,2.4144,2.4142,2.4144,100800000.0
2007-05-03 18:43:00,2.4144,2.4145,2.4142,2.4144,247100000.0
2007-05-03 18:44:00,2.4144,2.4146,2.4144,2.41445,88500000.0
2007-05-03 18:45:00,2.41445,2.4145,2.4142,2.4142,106400000.0
2007-05-03 18:46:00,2.4143,2.4144,2.4141,2.4142,172000000.0
2007-05-03 18:47:00,2.4142,2.4142,2.4139,2.414,68000000.0
2007-05-03 18:48:00,2.414,2.4142,2.41385,2.4139,140800000.0
2007-05-03 18:49:00,2.4139,2.414,2.41385,2.4139,57800000.0
2007-05-03 18:50:00,2.4138,2.414,2.4138,2.414,24000000.0
2007-05-03 18:51:00,2.414,2.4142,2.4139,2.4142,95200000.0
2007-05-03 18:52:00,2.4142,2.4142,2.414,2.414,129600000.0
2007-05-03 18:53:00,2.4137,2.414,2.4137,2.4138,92000000.0
2007-05-03 18:54:00,2.4138,2.4138,2.4138,2.4138,1600000.0
2007-05-03 18:55:00,2.4139,2.4142,2.4139,2.4141,80800000.0
2007-05-03 18:56:00,2.4141,2.4143,2.4141,2.4142,51200000.0
2007-05-03 18:57:00,2.4142,2.4145,2.4142,2.4142,100000000.0
2007-05-03 18:58:00,2.4142,2.4142,2.414,2.4142,81600000.0
2007-05-03 18:59:00,2.414,2.4141,2.4138,2.41385,67300000.0
2007-05-03 19:00:00,2.41385,2.4142,2.41375,2.4139,126500000.0
2007-05-03 19:01:00,2.4139,2.4141,2.4138,2.4141,195500000.0
2007-05-03 19:02:00,2.4141,2.4144,2.414,2.414,268399998.0
2007-05-03 19:03:00,2.4142,2.4144,2.414,2.4143,109600000.0
2007-05-03 19:04:00,2.4142,2.4146,2.414,2.4146,231899999.0
2007-05-03 19:05:00,2.4146,2.4146,2.4142,2.4142,112000000.0
2007-05-03 19:06:00,2.4143,2.4144,2.4141,2.4143,159500000.0
2007-05-03 19:07:00,2.4143,2.4146,2.4143,2.4145,138400000.0
2007-05-03 19:08:00,2.4144,2.4145,2.4143,2.4145,86400000.0
2007-05-03 19:09:00,2.4146,2.4147,2.4144,2.4144,108000000.0
2007-05-03 19:10:00,2.41445,2.4148,2.4144,2.4145,286100000.0
2007-05-03 19:11:00,2.4144,2.4146,2.4143,2.4145,225600000.0
2007-05-03 19:12:00,2.4147,2.4149,2.4146,2.4148,126400000.0
2007-05-03 19:13:00,2.4148,2.4153,2.41445,2.4145,356400000.0
2007-05-03 19:14:00,2.4146,2.4148,2.41455,2.4147,218400000.0
2007-05-03 19:15:00,2.4146,2.4149,2.4146,2.4149,92000000.0
2007-05-03 19:16:00,2.4147,2.4149,2.4147,2.4148,173600000.0
2007-05-03 19:17:00,2.4149,2.4153,2.4148,2.4153,160900000.0
2007-05-03 19:18:00,2.4152,2.4154,2.41495,2.41495,110400000.0
2007-05-03 19:19:00,2.415,2.4152,2.4149,2.4151,71200000.0
2007-05-03 19:20:00,2.4151,2.4153,2.4151,2.4153,73600000.0
2007-05-03 19:21:00,2.4153,2.4153,2.41495,2.4151,132000000.0
2007-05-03 19:22:00,2.4151,2.4151,2.4148,2.4149,150400000.0
2007-05-03 19:23:00,2.4149,2.4151,2.4149,2.415,65600000.0
2007-05-03 19:24:00,2.415,2.4152,2.4149,2.41515,130400000.0
2007-05-03 19:25:00,2.41505,2.4152,2.415,2.4152,85600000.0
2007-05-03 19:26:00,2.4153,2.4157,2.4149,2.4157,386500000.0
2007-05-03 19:27:00,2.4157,2.4158,2.4157,2.4157,105600000.0
2007-05-03 19:28:00,2.4157,2.416,2.4157,2.416,208000000.0
2007-05-03 19:29:00,2.4158,2.416,2.4158,2.4159,122400000.0
2007-05-03 19:30:00,2.4159,2.4164,2.4157,2.4162,228000000.0
2007-05-03 19:31:00,2.4163,2.4163,2.4155,2.4156,344500000.0
2007-05-03 19:32:00,2.4157,2.4158,2.41515,2.41515,164200000.0
2007-05-03 19:33:00,2.4152,2.4154,2.4151,2.4151,113600000.0
2007-05-03 19:34:00,2.4152,2.4152,2.415,2.415,110800000.0
2007-05-03 19:35:00,2.4151,2.4151,2.4148,2.4149,106600000.0
2007-05-03 19:36:00,2.4148,2.415,2.4147,2.4148,93200000.0
2007-05-03 19:37:00,2.4148,2.415,2.4147,2.4148,141200000.0
2007-05-03 19:38:00,2.4148,2.4149,2.4146,2.4146,109200000.0
2007-05-03 19:39:00,2.4148,2.4148,2.4145,2.4146,198100000.0
2007-05-03 19:40:00,2.4146,2.415,2.4145,2.415,173600000.0
2007-05-03 19:41:00,2.4149,2.4151,2.4149,2.4151,41600000.0
2007-05-03 19:42:00,2.415,2.415,2.4148,2.4149,87900000.0
2007-05-03 19:43:00,2.41485,2.415,2.4147,2.4148,103900000.0
2007-05-03 19:44:00,2.4148,2.4152,2.4148,2.415,75200000.0
2007-05-03 19:45:00,2.4152,2.4152,2.41485,2.415,140000000.0
2007-05-03 19:46:00,2.415,2.415,2.4148,2.415,112000000.0
2007-05-03 19:47:00,2.415,2.415,2.41475,2.4148,171500000.0
2007-05-03 19:48:00,2.4148,2.4151,2.4147,2.4149,157600000.0
2007-05-03 19:49:00,2.4149,2.4149,2.4149,2.4149,12000000.0
2007-05-03 19:50:00,2.415,2.4151,2.4149,2.4149,40000000.0
2007-05-03 19:51:00,2.4151,2.4151,2.4149,2.415,13600000.0
2007-05-03 19:52:00,2.415,2.4151,2.415,2.415,45600000.0
2007-05-03 19:53:00,2.415,2.415,2.4148,2.415,68000000.0
2007-05-03 19:54:00,2.4149,2.415,2.4145,2.4148,153600000.0
2007-05-03 19:55:00,2.4148,2.4148,2.4145,2.4145,237100007.0
2007-05-03 19:56:00,2.4145,2.4147,2.41445,2.4147,67700000.0
2007-05-03 19:57:00,2.4147,2.4148,2.4147,2.4148,32000000.0
2007-05-03 19:58:00,2.4147,2.4148,2.4147,2.4148,41600000.0
2007-05-03 19:59:00,2.4148,2.4149,2.4148,2.4148,16800000.0
2007-05-03 20:00:00,2.4147,2.4147,2.4146,2.4147,29000000.0
2007-05-03 20:01:00,2.4147,2.4149,2.4145,2.4145,76800000.0
2007-05-03 20:02:00,2.4145,2.4149,2.4144,2.4149,173300000.0
2007-05-03 20:03:00,2.4148,2.4151,2.4147,2.4149,198400000.0
2007-05-03 20:04:00,2.4149,2.4149,2.4147,2.4147,185100000.0
2007-05-03 20:05:00,2.4147,2.4149,2.4146,2.41475,112700000.0
2007-05-03 20:06:00,2.4149,2.4151,2.4146,2.4149,163600001.0
2007-05-03 20:07:00,2.415,2.4151,2.4149,2.4151,198700000.0
2007-05-03 20:08:00,2.4152,2.4153,2.4151,2.4151,104500000.0
2007-05-03 20:09:00,2.4151,2.4153,2.4151,2.4153,64800000.0
2007-05-03 20:10:00,2.4152,2.4154,2.4152,2.4154,42900000.0
2007-05-03 20:11:00,2.4151,2.4153,2.4151,2.4152,98400000.0
2007-05-03 20:12:00,2.4153,2.4155,2.4153,2.4153,84800000.0
2007-05-03 20:13:00,2.4153,2.4155,2.4153,2.4153,100800000.0
2007-05-03 20:14:00,2.4154,2.4154,2.4152,2.4153,45600000.0
2007-05-03 20:15:00,2.4153,2.4153,2.4152,2.4152,20800000.0
2007-05-03 20:16:00,2.4153,2.4155,2.4152,2.4155,94700000.0
2007-05-03 20:17:00,2.4155,2.4159,2.4153,2.4153,231000000.0
2007-05-03 20:18:00,2.4154,2.4154,2.4147,2.4148,214800000.0
2007-05-03 20:19:00,2.4148,2.4154,2.4148,2.4154,331700000.0
2007-05-03 20:20:00,2.4154,2.4157,2.4154,2.4157,264700000.0
2007-05-03 20:21:00,2.4157,2.4157,2.41545,2.41545,183200000.0
2007-05-03 20:22:00,2.41535,2.4159,2.41535,2.4157,228200000.0
2007-05-03 20:23:00,2.4155,2.4161,2.4155,2.4159,375100001.0
2007-05-03 20:24:00,2.4159,2.4161,2.4156,2.41585,178400000.0
2007-05-03 20:25:00,2.4159,2.4161,2.41565,2.4161,216000000.0
2007-05-03 20:26:00,2.4162,2.4167,2.4162,2.41655,138300000.0
2007-05-03 20:27:00,2.4165,2.4168,2.4164,2.41665,383100000.0
2007-05-03 20:28:00,2.4167,2.4169,2.4163,2.4164,230400000.0
2007-05-03 20:29:00,2.4164,2.4166,2.4163,2.4164,270600000.0
2007-05-03 20:30:00,2.41635,2.4169,2.41635,2.4169,167900000.0
2007-05-03 20:31:00,2.4169,2.4169,2.4166,2.41665,123000000.0
2007-05-03 20:32:00,2.4167,2.4177,2.4166,2.4175,248700000.0
2007-05-03 20:33:00,2.4177,2.4177,2.41715,2.4172,380800000.0
2007-05-03 20:34:00,2.4172,2.4176,2.417,2.4176,356000000.0
2007-05-03 20:35:00,2.4176,2.4179,2.4171,2.41725,516000000.0
2007-05-03 20:36:00,2.41725,2.4174,2.4172,2.4174,148700000.0
2007-05-03 20:37:00,2.4174,2.4174,2.4168,2.41695,376700000.0
2007-05-03 20:38:00,2.4169,2.4169,2.4166,2.4166,296800000.0
2007-05-03 20:39:00,2.4167,2.4168,2.4164,2.4164,196100000.0
2007-05-03 20:40:00,2.4165,2.41685,2.4165,2.4167,151200000.0
2007-05-03 20:41:00,2.4167,2.4169,2.4167,2.4167,194400000.0
2007-05-03 20:42:00,2.4167,2.4169,2.4166,2.4167,90400000.0
2007-05-03 20:43:00,2.4167,2.4169,2.4167,2.4167,38400000.0
2007-05-03 20:44:00,2.4167,2.4168,2.4166,2.4168,132200000.0
2007-05-03 20:45:00,2.4168,2.4174,2.4168,2.41705,175900000.0
2007-05-03 20:46:00,2.41705,2.4172,2.4166,2.4168,289100000.0
2007-05-03 20:47:00,2.4165,2.4168,2.4165,2.4167,109700000.0
2007-05-03 20:48:00,2.4168,2.4168,2.4166,2.4168,139500000.0
2007-05-03 20:49:00,2.4169,2.4172,2.4167,2.41715,203200000.0
2007-05-03 20:50:00,2.4171,2.4173,2.4171,2.4172,159299999.0
2007-05-03 20:51:00,2.4172,2.4177,2.4172,2.4175,151200000.0
2007-05-03 20:52:00,2.4175,2.4176,2.4169,2.4169,250400000.0
2007-05-03 20:53:00,2.4171,2.4171,2.4169,2.417,87800000.0
2007-05-03 20:54:00,2.4169,2.41765,2.4168,2.41765,126200000.0
2007-05-03 20:55:00,2.4176,2.4178,2.4173,2.4173,105900000.0
2007-05-03 20:56:00,2.4173,2.4177,2.41725,2.4174,234000000.0
2007-05-03 20:57:00,2.4175,2.4178,2.4174,2.4175,151200000.0
2007-05-03 20:58:00,2.4177,2.4178,2.4171,2.4171,106400000.0
2007-05-03 20:59:00,2.4171,2.4173,2.4169,2.4171,107200000.0
2007-05-03 21:00:00,2.417,2.4177,2.4167,2.4173,325900000.0
2007-05-03 21:01:00,2.4172,2.4177,2.4172,2.4175,310200001.0
2007-05-03 21:02:00,2.4175,2.4176,2.4172,2.4172,200200000.0
2007-05-03 21:03:00,2.4172,2.4174,2.417,2.417,162400000.0
2007-05-03 21:04:00,2.417,2.417,2.4167,2.4167,133400000.0
2007-05-03 21:05:00,2.4167,2.4168,2.4166,2.4168,134799999.0
2007-05-03 21:06:00,2.4168,2.417,2.4167,2.4168,119200000.0
2007-05-03 21:07:00,2.417,2.417,2.4165,2.4165,201600000.0
2007-05-03 21:08:00,2.4165,2.4167,2.4165,2.4166,124800000.0
2007-05-03 21:09:00,2.4166,2.4166,2.4163,2.4164,70300000.0
2007-05-03 21:10:00,2.4164,2.4164,2.4162,2.4163,38800000.0
2007-05-03 21:11:00,2.4163,2.4164,2.4163,2.4163,14400000.0
2007-05-03 21:12:00,2.4163,2.4164,2.4163,2.4164,1600000.0
2007-05-03 21:13:00,2.4165,2.4168,2.4164,2.4167,84000000.0
2007-05-03 21:14:00,2.4167,2.4169,2.4164,2.4166,90400000.0
2007-05-03 21:15:00,2.4166,2.4169,2.4165,2.4165,35900000.0
2007-05-03 21:16:00,2.4165,2.4167,2.4165,2.4166,21600000.0
2007-05-03 21:17:00,2.4166,2.4175,2.4166,2.417,106100000.0
2007-05-03 21:18:00,2.4169,2.4171,2.4167,2.4169,86800000.0
2007-05-03 21:19:00,2.4169,2.4169,2.4168,2.4169,19200000.0
2007-05-03 21:20:00,2.4167,2.4169,2.4167,2.41675,75200000.0
2007-05-03 21:21:00,2.41675,2.4171,2.41675,2.4169,89500000.0
2007-05-03 21:22:00,2.417,2.4173,2.4168,2.4173,37600000.0
2007-05-03 21:23:00,2.4173,2.4173,2.4172,2.4173,27200000.0
2007-05-03 21:24:00,2.4174,2.4174,2.417,2.417,158400000.0
2007-05-03 21:25:00,2.417,2.4172,2.417,2.4171,164700000.0
2007-05-03 21:26:00,2.4171,2.4172,2.4171,2.41715,80800000.0
2007-05-03 21:27:00,2.4172,2.4172,2.4171,2.4171,44800000.0
2007-05-03 21:28:00,2.4171,2.4175,2.4171,2.41745,154400002.0
2007-05-03 21:29:00,2.4175,2.4177,2.4174,2.41755,155100000.0
2007-05-03 21:30:00,2.4177,2.4177,2.4173,2.4174,94600000.0
2007-05-03 21:31:00,2.41745,2.4175,2.4174,2.4174,120000000.0
2007-05-03 21:32:00,2.4175,2.4178,2.41735,2.41755,105600000.0
2007-05-03 21:33:00,2.41755,2.4177,2.41755,2.4176,45600000.0
2007-05-03 21:34:00,2.4176,2.4178,2.4175,2.4176,64800000.0
2007-05-03 21:35:00,2.4175,2.41785,2.4175,2.41785,120199999.0
2007-05-03 21:36:00,2.4179,2.4179,2.4174,2.4174,84800000.0
2007-05-03 21:37:00,2.41745,2.41785,2.4174,2.4178,139200000.0
2007-05-03 21:38:00,2.4178,2.4179,2.4178,2.4179,9600000.0
2007-05-03 21:39:00,2.41785,2.4179,2.4173,2.41765,217400001.0
2007-05-03 21:40:00,2.4177,2.4179,2.4176,2.4178,43700000.0
2007-05-03 21:41:00,2.4179,2.4179,2.41765,2.41765,19200000.0
2007-05-03 21:42:00,2.4178,2.4179,2.4175,2.4175,136300000.0
2007-05-03 21:43:00,2.4175,2.4179,2.4174,2.4175,291000000.0
2007-05-03 21:44:00,2.4175,2.4176,2.4173,2.41745,189600000.0
2007-05-03 21:45:00,2.4176,2.4178,2.4174,2.41745,46400000.0
2007-05-03 21:46:00,2.4175,2.4178,2.4174,2.41755,40800000.0
2007-05-03 21:47:00,2.41765,2.4179,2.4171,2.41725,168800000.0
2007-05-03 21:48:00,2.4173,2.4175,2.4172,2.4174,357800000.0
2007-05-03 21:49:00,2.41745,2.4178,2.4173,2.4177,233700000.0
2007-05-03 21:50:00,2.4177,2.4177,2.4175,2.4176,60000000.0
2007-05-03 21:51:00,2.4176,2.4177,2.41735,2.41755,105600000.0
2007-05-03 21:52:00,2.41755,2.4179,2.4173,2.4175,231600000.0
2007-05-03 21:53:00,2.41745,2.4176,2.4172,2.4175,238000001.0
2007-05-03 21:54:00,2.41745,2.4178,2.41725,2.41725,168100000.0
2007-05-03 21:55:00,2.4173,2.4177,2.4173,2.4174,127200000.0
2007-05-03 21:56:00,2.4176,2.4176,2.41745,2.41745,52000000.0
2007-05-03 21:57:00,2.41745,2.4175,2.4171,2.4171,72900000.0
2007-05-03 21:58:00,2.4171,2.4172,2.4171,2.41715,39800000.0
2007-05-03 21:59:00,2.4172,2.4172,2.417,2.4171,9200000.0
2007-05-03 22:00:00,2.4171,2.4174,2.4171,2.4174,92800000.0
2007-05-03 22:01:00,2.4174,2.4175,2.417,2.4173,52700000.0
2007-05-03 22:02:00,2.4173,2.4176,2.4173,2.4176,140400000.0
2007-05-03 22:03:00,2.4176,2.41775,2.4174,2.4175,196900000.0
2007-05-03 22:04:00,2.4175,2.4175,2.4173,2.4174,16400000.0
2007-05-03 22:05:00,2.4174,2.4174,2.4171,2.4171,52800000.0
2007-05-03 22:06:00,2.4171,2.4173,2.417,2.417,47200000.0
2007-05-03 22:07:00,2.417,2.4171,2.417,2.417,102400000.0
2007-05-03 22:08:00,2.417,2.4171,2.417,2.41705,95600000.0
2007-05-03 22:09:00,2.4171,2.4173,2.4171,2.4173,13600000.0
2007-05-03 22:10:00,2.4173,2.4176,2.4172,2.4175,188400000.0
2007-05-03 22:11:00,2.4174,2.4175,2.4172,2.4174,314800000.0
2007-05-03 22:12:00,2.4174,2.4176,2.4172,2.4172,25200000.0
2007-05-03 22:13:00,2.4172,2.4173,2.4168,2.417,106700000.0
2007-05-03 22:14:00,2.417,2.41705,2.4169,2.41705,111000000.0
2007-05-03 22:15:00,2.417,2.4173,2.41695,2.4171,76000000.0
2007-05-03 22:16:00,2.4171,2.4173,2.417,2.4171,159200000.0
2007-05-03 22:17:00,2.4171,2.4173,2.41695,2.417,133300000.0
2007-05-03 22:18:00,2.41705,2.4173,2.417,2.4171,130200000.0
2007-05-03 22:19:00,2.4171,2.4171,2.417,2.4171,64000000.0
2007-05-03 22:20:00,2.41715,2.4175,2.4171,2.4171,67200000.0
2007-05-03 22:21:00,2.4173,2.4175,2.4173,2.4174,51200000.0
2007-05-03 22:22:00,2.4175,2.4175,2.4174,2.4174,56800000.0
2007-05-03 22:23:00,2.4174,2.4174,2.4172,2.4172,96800000.0
2007-05-03 22:24:00,2.4174,2.4174,2.41725,2.41725,52000000.0
2007-05-03 22:25:00,2.4173,2.4175,2.4172,2.4172,76800000.0
2007-05-03 22:26:00,2.4173,2.4177,2.41725,2.4177,195200000.0
2007-05-03 22:27:00,2.4177,2.4177,2.4172,2.41725,223300000.0
2007-05-03 22:28:00,2.41725,2.4174,2.4172,2.4172,45600000.0
2007-05-03 22:29:00,2.4172,2.4174,2.4172,2.4174,16800000.0
2007-05-03 22:30:00,2.4174,2.4174,2.4169,2.4171,88000000.0
2007-05-03 22:31:00,2.4171,2.4171,2.4168,2.4169,44800000.0
2007-05-03 22:32:00,2.4169,2.417,2.4168,2.41695,82400000.0
2007-05-03 22:33:00,2.4169,2.417,2.4167,2.4169,87200000.0
2007-05-03 22:34:00,2.4168,2.4171,2.4167,2.41685,126500000.0
2007-05-03 22:35:00,2.41685,2.4172,2.4168,2.417,106600000.0
2007-05-03 22:36:00,2.4172,2.4173,2.417,2.4173,61600000.0
2007-05-03 22:37:00,2.417,2.4173,2.417,2.4172,46300000.0
2007-05-03 22:38:00,2.41715,2.4172,2.4168,2.4168,80800000.0
2007-05-03 22:39:00,2.4169,2.41695,2.4168,2.4169,111700000.0
2007-05-03 22:40:00,2.4169,2.4173,2.41685,2.41705,91200000.0
2007-05-03 22:41:00,2.4171,2.4172,2.41685,2.41715,179800000.0
2007-05-03 22:42:00,2.4172,2.4173,2.41705,2.4173,24800000.0
2007-05-03 22:43:00,2.41715,2.41715,2.4171,2.41715,36100000.0
2007-05-03 22:44:00,2.41715,2.4174,2.41715,2.41735,20000000.0
2007-05-03 22:45:00,2.4174,2.4175,2.4172,2.4173,63200000.0
2007-05-03 22:46:00,2.4173,2.4174,2.4167,2.4167,74400000.0
2007-05-03 22:47:00,2.4168,2.417,2.4166,2.4167,48000000.0
2007-05-03 22:48:00,2.4168,2.4168,2.4164,2.4164,74100000.0
2007-05-03 22:49:00,2.4165,2.4166,2.4165,2.4166,33600000.0
2007-05-03 22:50:00,2.41655,2.4167,2.4165,2.4165,86400000.0
2007-05-03 22:51:00,2.4165,2.4165,2.4161,2.4163,181400000.0
2007-05-03 22:52:00,2.4162,2.4164,2.416,2.4162,42400000.0
2007-05-03 22:53:00,2.4162,2.4162,2.416,2.4161,112800000.0
2007-05-03 22:54:00,2.416,2.4164,2.416,2.4162,154400000.0
2007-05-03 22:55:00,2.4162,2.4164,2.4162,2.4163,32800000.0
2007-05-03 22:56:00,2.4162,2.4163,2.4159,2.4163,33600000.0
2007-05-03 22:57:00,2.4159,2.416,2.41575,2.4159,24400000.0
2007-05-03 22:58:00,2.4159,2.4159,2.4156,2.4157,34500000.0
2007-05-03 22:59:00,2.4157,2.4157,2.4154,2.4154,8800000.0
2007-05-03 23:00:00,2.4154,2.4154,2.4151,2.4153,30400000.0
2007-05-03 23:01:00,2.4153,2.4155,2.4153,2.4154,74400000.0
2007-05-03 23:02:00,2.4153,2.416,2.4152,2.4154,64800000.0
2007-05-03 23:03:00,2.4154,2.416,2.4154,2.4158,58300000.0
2007-05-03 23:04:00,2.4165,2.4167,2.4163,2.4166,39900000.0
2007-05-03 23:05:00,2.4165,2.4167,2.4164,2.4166,53200000.0
2007-05-03 23:06:00,2.4166,2.4167,2.4166,2.4166,20800000.0
2007-05-03 23:07:00,2.4166,2.4167,2.4166,2.4166,53600000.0
2007-05-03 23:08:00,2.4166,2.4169,2.4166,2.4166,102700000.0
2007-05-03 23:09:00,2.4166,2.4169,2.4166,2.4168,50300000.0
2007-05-03 23:10:00,2.4168,2.4171,2.4166,2.417,48000000.0
2007-05-03 23:11:00,2.417,2.417,2.4167,2.4169,107300000.0
2007-05-03 23:12:00,2.417,2.4171,2.4168,2.4169,77500000.0
2007-05-03 23:13:00,2.417,2.4171,2.4166,2.4167,62400000.0
2007-05-03 23:14:00,2.4167,2.417,2.4166,2.4168,73500000.0
2007-05-03 23:15:00,2.4169,2.4171,2.4165,2.4171,188599997.0
2007-05-03 23:16:00,2.4171,2.4171,2.4169,2.4169,12000000.0
2007-05-03 23:17:00,2.4169,2.4169,2.4168,2.41685,47700000.0
2007-05-03 23:18:00,2.41685,2.4171,2.41685,2.4169,88800000.0
2007-05-03 23:19:00,2.4169,2.417,2.4169,2.417,41600000.0
2007-05-03 23:20:00,2.417,2.417,2.417,2.417,19200000.0
2007-05-03 23:21:00,2.417,2.4171,2.4169,2.4169,131200000.0
2007-05-03 23:22:00,2.4169,2.41715,2.4169,2.41715,157600000.0
2007-05-03 23:23:00,2.4171,2.41715,2.417,2.4171,179200000.0
2007-05-03 23:24:00,2.4171,2.4172,2.4165,2.4165,217400000.0
2007-05-03 23:25:00,2.4165,2.4167,2.4164,2.4165,70800000.0
2007-05-03 23:26:00,2.4165,2.4165,2.4158,2.4158,174400000.0
2007-05-03 23:27:00,2.416,2.4161,2.41565,2.4157,104800000.0
2007-05-03 23:28:00,2.41565,2.4163,2.41565,2.41605,56000000.0
2007-05-03 23:29:00,2.4161,2.4161,2.4158,2.4158,60800000.0
2007-05-03 23:30:00,2.4158,2.4159,2.4155,2.4156,48000000.0
2007-05-03 23:31:00,2.4156,2.4158,2.41555,2.41555,12000000.0
2007-05-03 23:32:00,2.4155,2.4159,2.4155,2.4158,165600000.0
2007-05-03 23:33:00,2.4158,2.4159,2.4158,2.4158,66400000.0
2007-05-03 23:34:00,2.4161,2.4161,2.4153,2.4159,330900000.0
2007-05-03 23:35:00,2.4159,2.4161,2.4158,2.4161,99200000.0
2007-05-03 23:36:00,2.4161,2.4161,2.4159,2.416,41600000.0
2007-05-03 23:37:00,2.416,2.4162,2.4158,2.416,25600000.0
2007-05-03 23:38:00,2.416,2.4164,2.4158,2.4164,97200000.0
2007-05-03 23:39:00,2.4162,2.4164,2.41585,2.41585,162400000.0
2007-05-03 23:40:00,2.41585,2.4159,2.4155,2.41585,95200000.0
2007-05-03 23:41:00,2.41585,2.4161,2.41555,2.4156,128800000.0
2007-05-03 23:42:00,2.41575,2.4161,2.4156,2.4158,114300000.0
2007-05-03 23:43:00,2.4159,2.4163,2.4158,2.4163,18400000.0
2007-05-03 23:44:00,2.4163,2.4164,2.4156,2.4158,151700000.0
2007-05-03 23:45:00,2.4157,2.416,2.4156,2.41565,84300000.0
2007-05-03 23:46:00,2.4156,2.4157,2.4155,2.41565,151600000.0
2007-05-03 23:47:00,2.41565,2.4161,2.41555,2.41575,116000000.0
2007-05-03 23:48:00,2.4157,2.41635,2.4156,2.4161,235200000.0
2007-05-03 23:49:00,2.416,2.4164,2.416,2.4162,95300000.0
2007-05-03 23:50:00,2.41615,2.4162,2.4159,2.4159,70200000.0
2007-05-03 23:51:00,2.41585,2.4162,2.4156,2.4161,138400000.0
2007-05-03 23:52:00,2.4161,2.4161,2.41585,2.4159,188000000.0
2007-05-03 23:53:00,2.4159,2.4159,2.4156,2.4156,68000000.0
2007-05-03 23:54:00,2.4156,2.41565,2.4156,2.4156,18400000.0
2007-05-03 23:55:00,2.4156,2.4156,2.4156,2.4156,48800000.0
2007-05-03 23:56:00,2.41491,2.41546,2.4149,2.41501,56800000.0
2007-05-03 23:57:00,2.4156,2.4156,2.4156,2.4156,8000000.0
2007-05-03 23:58:00,2.4156,2.41615,2.4155,2.4159,124400000.0
2007-05-03 23:59:00,2.4157,2.41585,2.4157,2.41575,67200000.0
2007-05-04 00:00:00,2.41575,2.4161,2.41575,2.4161,181600000.0
2007-05-04 00:01:00,2.4161,2.4164,2.41585,2.4162,101600000.0
2007-05-04 00:02:00,2.4163,2.4164,2.4162,2.4164,34400000.0
2007-05-04 00:03:00,2.4163,2.4164,2.4162,2.4162,72000000.0
2007-05-04 00:04:00,2.4162,2.4164,2.4162,2.4162,28800000.0
2007-05-04 00:05:00,2.4162,2.4162,2.41595,2.41605,50400000.0
2007-05-04 00:06:00,2.4159,2.416,2.4156,2.4156,80800000.0
2007-05-04 00:07:00,2.4156,2.4158,2.4156,2.41565,140000000.0
2007-05-04 00:08:00,2.41565,2.416,2.41565,2.4158,117600000.0
2007-05-04 00:09:00,2.4158,2.4158,2.4158,2.4158,44800000.0
2007-05-04 00:10:00,2.4158,2.416,2.4158,2.4158,33600000.0
2007-05-04 00:11:00,2.41575,2.416,2.41575,2.416,15200000.0
2007-05-04 00:12:00,2.41575,2.41605,2.4157,2.416,36800000.0
2007-05-04 00:13:00,2.41595,2.416,2.41595,2.416,22400000.0
2007-05-04 00:14:00,2.416,2.416,2.416,2.416,26400000.0
2007-05-04 00:15:00,2.416,2.416,2.416,2.416,36000000.0
2007-05-04 00:16:00,2.416,2.416,2.416,2.416,82400000.0
2007-05-04 00:17:00,2.416,2.416,2.41595,2.416,20800000.0
2007-05-04 00:18:00,2.416,2.416,2.416,2.416,80000000.0
2007-05-04 00:19:00,2.416,2.416,2.4159,2.416,81600000.0
2007-05-04 00:20:00,2.416,2.416,2.4159,2.416,8400000.0
2007-05-04 00:21:00,2.416,2.416,2.4159,2.416,15200000.0
2007-05-04 00:22:00,2.416,2.416,2.416,2.416,6400000.0
2007-05-04 00:23:00,2.416,2.416,2.416,2.416,18400000.0
2007-05-04 00:24:00,2.416,2.4162,2.416,2.416,8800000.0
2007-05-04 00:25:00,2.416,2.416,2.41585,2.416,15200000.0
2007-05-04 00:26:00,2.416,2.416,2.416,2.416,2400000.0
2007-05-04 00:27:00,2.416,2.41635,2.4157,2.4159,179800000.0
2007-05-04 00:28:00,2.416,2.4161,2.416,2.4161,4800000.0
2007-05-04 00:29:00,2.416,2.4161,2.416,2.416,4000000.0
2007-05-04 00:30:00,2.416,2.4161,2.416,2.4161,6400000.0
2007-05-04 00:31:00,2.416,2.416,2.416,2.416,1600000.0
2007-05-04 00:32:00,2.416,2.416,2.4158,2.4158,57600000.0
2007-05-04 00:33:00,2.4158,2.4159,2.41575,2.4158,37600000.0
2007-05-04 00:34:00,2.4158,2.4161,2.41575,2.41585,42400000.0
2007-05-04 00:35:00,2.4158,2.4159,2.41565,2.4157,96000000.0
2007-05-04 00:36:00,2.4157,2.4161,2.4157,2.41595,137600000.0
2007-05-04 00:37:00,2.41595,2.41595,2.41595,2.41595,20000000.0
2007-05-04 00:38:00,2.41595,2.41595,2.4159,2.4159,31100000.0
2007-05-04 00:39:00,2.41595,2.4164,2.4157,2.41635,154300000.0
2007-05-04 00:40:00,2.4164,2.4164,2.41635,2.4164,5600000.0
2007-05-04 00:41:00,2.4164,2.4164,2.4162,2.4162,8000000.0
2007-05-04 00:42:00,2.4162,2.41645,2.4162,2.41625,35200000.0
2007-05-04 00:43:00,2.41625,2.4164,2.41625,2.4164,12800000.0
2007-05-04 00:44:00,2.41625,2.41625,2.41625,2.41625,4000000.0
2007-05-04 00:45:00,2.4164,2.4164,2.4163,2.4164,5600000.0
2007-05-04 00:46:00,2.4165,2.4167,2.4165,2.4167,16000000.0
2007-05-04 00:47:00,2.4167,2.4167,2.41625,2.4167,34800000.0
2007-05-04 00:48:00,2.4167,2.4171,2.4167,2.4169,129500000.0
2007-05-04 00:49:00,2.4169,2.4169,2.4166,2.4167,50800000.0
2007-05-04 00:50:00,2.4167,2.4169,2.4167,2.4167,5600000.0
2007-05-04 00:51:00,2.4167,2.4167,2.4167,2.4167,1600000.0
2007-05-04 00:52:00,2.4167,2.4169,2.4166,2.4166,20000000.0
2007-05-04 00:53:00,2.4167,2.4167,2.4167,2.4167,8800000.0
2007-05-04 00:54:00,2.4167,2.4167,2.4167,2.4167,1600000.0
2007-05-04 00:55:00,2.4167,2.4167,2.4167,2.4167,5600000.0
2007-05-04 00:56:00,2.4167,2.4167,2.4167,2.4167,4800000.0
2007-05-04 00:57:00,2.4167,2.417,2.4166,2.41665,25600000.0
2007-05-04 00:58:00,2.4167,2.4167,2.4167,2.4167,3200000.0
2007-05-04 00:59:00,2.41645,2.41657,2.41637,2.41657,60000000.0
2007-05-04 01:00:00,2.4167,2.4167,2.41655,2.41655,18900000.0
2007-05-04 01:01:00,2.41655,2.41675,2.4165,2.41675,36600000.0
2007-05-04 01:02:00,2.4167,2.4169,2.4167,2.4168,41600000.0
2007-05-04 01:03:00,2.4167,2.4169,2.4166,2.41665,184000000.0
2007-05-04 01:04:00,2.4167,2.4167,2.4165,2.4165,118400000.0
2007-05-04 01:05:00,2.4166,2.4166,2.4166,2.4166,28800000.0
2007-05-04 01:06:00,2.4166,2.4166,2.4165,2.4165,40000000.0
2007-05-04 01:07:00,2.4166,2.4169,2.4165,2.41655,50100000.0
2007-05-04 01:08:00,2.41655,2.41655,2.4165,2.4165,13600000.0
2007-05-04 01:09:00,2.4166,2.41665,2.4165,2.41665,31200000.0
2007-05-04 01:10:00,2.41665,2.4167,2.4166,2.4167,24800000.0
2007-05-04 01:11:00,2.4167,2.4167,2.41655,2.41655,42400000.0
2007-05-04 01:12:00,2.4166,2.4167,2.4166,2.4167,91200000.0
2007-05-04 01:13:00,2.41665,2.4167,2.4164,2.4165,53400000.0
2007-05-04 01:14:00,2.4165,2.4167,2.4165,2.4167,35200000.0
2007-05-04 01:15:00,2.41665,2.41685,2.41665,2.41685,36000000.0
2007-05-04 01:16:00,2.4167,2.4168,2.4164,2.4164,115300000.0
2007-05-04 01:17:00,2.4164,2.4166,2.4164,2.4165,71200000.0
2007-05-04 01:18:00,2.4165,2.41665,2.4165,2.41665,15200000.0
2007-05-04 01:19:00,2.41665,2.4169,2.4166,2.4169,88000000.0
2007-05-04 01:20:00,2.4169,2.41705,2.4166,2.41705,172700000.0
2007-05-04 01:21:00,2.41705,2.41705,2.4167,2.4168,94400000.0
2007-05-04 01:22:00,2.4168,2.417,2.4166,2.4168,133600000.0
2007-05-04 01:23:00,2.4166,2.417,2.4166,2.4167,238400000.0
2007-05-04 01:24:00,2.4167,2.4167,2.4164,2.4164,50400000.0
2007-05-04 01:25:00,2.4164,2.4166,2.4164,2.41645,46400000.0
2007-05-04 01:26:00,2.4165,2.4165,2.4163,2.41645,92300000.0
2007-05-04 01:27:00,2.4164,2.4166,2.4163,2.4166,24000000.0
2007-05-04 01:28:00,2.4166,2.4167,2.4163,2.41635,111300000.0
2007-05-04 01:29:00,2.41635,2.41645,2.41635,2.41645,28800000.0
2007-05-04 01:30:00,2.41645,2.41645,2.416,2.4164,98200000.0
2007-05-04 01:31:00,2.4164,2.4166,2.416,2.4164,205300000.0
2007-05-04 01:32:00,2.4164,2.4164,2.41605,2.4161,59200000.0
2007-05-04 01:33:00,2.41605,2.4161,2.41585,2.4159,107200000.0
2007-05-04 01:34:00,2.416,2.416,2.41585,2.41585,30400000.0
2007-05-04 01:35:00,2.41585,2.41595,2.41555,2.4156,38400000.0
2007-05-04 01:36:00,2.4157,2.4157,2.4155,2.4157,42400000.0
2007-05-04 01:37:00,2.4156,2.4162,2.41555,2.416,124000000.0
2007-05-04 01:38:00,2.416,2.4161,2.4153,2.41585,295100000.0
2007-05-04 01:39:00,2.4158,2.41595,2.4154,2.4157,192200000.0
2007-05-04 01:40:00,2.4156,2.416,2.4155,2.41595,98700000.0
2007-05-04 01:41:00,2.416,2.416,2.4159,2.41595,56800000.0
2007-05-04 01:42:00,2.4159,2.4159,2.4158,2.4159,90400000.0
2007-05-04 01:43:00,2.4159,2.4159,2.4159,2.4159,24800000.0
2007-05-04 01:44:00,2.4161,2.4161,2.4159,2.4159,18400000.0
2007-05-04 01:45:00,2.41575,2.4161,2.41575,2.41595,79200000.0
2007-05-04 01:46:00,2.41585,2.41635,2.4156,2.41625,179200000.0
2007-05-04 01:47:00,2.4163,2.4166,2.4161,2.41645,184600000.0
2007-05-04 01:48:00,2.4164,2.4165,2.4161,2.4164,112000000.0
2007-05-04 01:49:00,2.4161,2.4164,2.4161,2.4162,156300000.0
2007-05-04 01:50:00,2.4161,2.4163,2.4161,2.41625,46600000.0
2007-05-04 01:51:00,2.4162,2.41635,2.41615,2.41635,21600000.0
2007-05-04 01:52:00,2.41635,2.41635,2.4161,2.4163,23200000.0
2007-05-04 01:53:00,2.41615,2.4162,2.41585,2.41585,32900000.0
2007-05-04 01:54:00,2.41595,2.4162,2.41595,2.4161,33600000.0
2007-05-04 01:55:00,2.41595,2.41595,2.41595,2.41595,20000000.0
2007-05-04 01:56:00,2.41595,2.4161,2.41565,2.41585,220700000.0
2007-05-04 01:57:00,2.4159,2.41685,2.4158,2.4163,197800000.0
2007-05-04 01:58:00,2.4159,2.41675,2.4159,2.4166,184800000.0
2007-05-04 01:59:00,2.4165,2.4166,2.4162,2.4164,137600000.0
2007-05-04 02:00:00,2.4164,2.4164,2.4161,2.4161,136800000.0
2007-05-04 02:01:00,2.4164,2.4164,2.4161,2.41615,88200000.0
2007-05-04 02:02:00,2.4162,2.4167,2.4162,2.4167,258700000.0
2007-05-04 02:03:00,2.4165,2.4167,2.4165,2.4166,136800000.0
2007-05-04 02:04:00,2.41675,2.4172,2.4167,2.41675,141000000.0
2007-05-04 02:05:00,2.4168,2.4171,2.4168,2.4171,16800000.0
2007-05-04 02:06:00,2.4171,2.4171,2.4164,2.4167,193500000.0
2007-05-04 02:07:00,2.4168,2.4171,2.4164,2.4166,306800000.0
2007-05-04 02:08:00,2.4166,2.4171,2.4165,2.4169,179200000.0
2007-05-04 02:09:00,2.4169,2.4169,2.4168,2.4168,31200000.0
2007-05-04 02:10:00,2.4167,2.4169,2.4167,2.4168,98400000.0
2007-05-04 02:11:00,2.4168,2.4168,2.4167,2.4167,28800000.0
2007-05-04 02:12:00,2.4168,2.4169,2.4165,2.41675,207200000.0
2007-05-04 02:13:00,2.41665,2.4169,2.4165,2.4165,120800000.0
2007-05-04 02:14:00,2.4168,2.417,2.4165,2.4169,97500000.0
2007-05-04 02:15:00,2.4169,2.4169,2.4168,2.4168,62400000.0
2007-05-04 02:16:00,2.4168,2.417,2.4165,2.4168,65600000.0
2007-05-04 02:17:00,2.4168,2.417,2.4165,2.41685,165600000.0
2007-05-04 02:18:00,2.4168,2.4169,2.4165,2.4168,110100000.0
2007-05-04 02:19:00,2.4167,2.41685,2.4164,2.41655,255700000.0
2007-05-04 02:20:00,2.4167,2.4169,2.4164,2.4164,126400000.0
2007-05-04 02:21:00,2.4164,2.4169,2.4164,2.4168,95200000.0
2007-05-04 02:22:00,2.41675,2.4168,2.4164,2.4164,48000000.0
2007-05-04 02:23:00,2.4167,2.4169,2.4161,2.4167,116000000.0
2007-05-04 02:24:00,2.4168,2.4168,2.4167,2.4167,69600000.0
2007-05-04 02:25:00,2.4167,2.41675,2.41665,2.41665,45600000.0
2007-05-04 02:26:00,2.4166,2.4167,2.41645,2.4167,24000000.0
2007-05-04 02:27:00,2.41645,2.41645,2.416,2.41645,48000000.0
2007-05-04 02:28:00,2.41645,2.4166,2.416,2.41625,74400000.0
2007-05-04 02:29:00,2.4162,2.41625,2.416,2.4162,210100000.0
2007-05-04 02:30:00,2.4162,2.4162,2.4156,2.416,69600000.0
2007-05-04 02:31:00,2.416,2.416,2.416,2.416,4800000.0
2007-05-04 02:32:00,2.416,2.416,2.41565,2.416,14800000.0
2007-05-04 02:33:00,2.416,2.41605,2.41555,2.41555,72800000.0
2007-05-04 02:34:00,2.4157,2.4158,2.4155,2.4156,42400000.0
2007-05-04 02:35:00,2.4156,2.4159,2.4156,2.4158,76800000.0
2007-05-04 02:36:00,2.4158,2.4163,2.41575,2.41605,98400000.0
2007-05-04 02:37:00,2.416,2.4163,2.4159,2.4162,150100000.0
2007-05-04 02:38:00,2.4162,2.41635,2.4162,2.41635,64800000.0
2007-05-04 02:39:00,2.4166,2.4166,2.4162,2.41625,95200000.0
2007-05-04 02:40:00,2.41625,2.4166,2.4159,2.4165,101100000.0
2007-05-04 02:41:00,2.41635,2.4165,2.416,2.41605,103200000.0
2007-05-04 02:42:00,2.416,2.4162,2.416,2.41605,119500000.0
2007-05-04 02:43:00,2.416,2.4161,2.416,2.416,28800000.0
2007-05-04 02:44:00,2.416,2.4162,2.4158,2.416,108700000.0
2007-05-04 02:45:00,2.416,2.4161,2.4159,2.4159,48800000.0
2007-05-04 02:46:00,2.416,2.416,2.41555,2.4156,64800000.0
2007-05-04 02:47:00,2.41555,2.4159,2.41555,2.41585,175200000.0
2007-05-04 02:48:00,2.416,2.4161,2.4156,2.4158,212800000.0
2007-05-04 02:49:00,2.41575,2.4158,2.4154,2.4156,212700000.0
2007-05-04 02:50:00,2.4156,2.4157,2.4153,2.41545,78300000.0
2007-05-04 02:51:00,2.4155,2.4157,2.4152,2.4154,149600000.0
2007-05-04 02:52:00,2.41535,2.4154,2.4149,2.4153,210400000.0
2007-05-04 02:53:00,2.4153,2.4157,2.4151,2.4155,255900001.0
2007-05-04 02:54:00,2.4157,2.4161,2.4153,2.41585,201400000.0
2007-05-04 02:55:00,2.4157,2.4162,2.4155,2.4159,303000000.0
2007-05-04 02:56:00,2.4159,2.4161,2.41565,2.41565,275200000.0
2007-05-04 02:57:00,2.4156,2.4158,2.4156,2.41565,128000000.0
2007-05-04 02:58:00,2.4157,2.4157,2.41555,2.41555,78400000.0
2007-05-04 02:59:00,2.4155,2.4156,2.4155,2.4155,82400000.0
2007-05-04 03:00:00,2.41555,2.4156,2.4155,2.4156,45600000.0
2007-05-04 03:01:00,2.41555,2.4157,2.4155,2.41565,69600000.0
2007-05-04 03:02:00,2.41565,2.4158,2.41565,2.41575,59200000.0
2007-05-04 03:03:00,2.4157,2.4158,2.4154,2.4158,260600000.0
2007-05-04 03:04:00,2.4156,2.4158,2.4155,2.41555,121600000.0
2007-05-04 03:05:00,2.4156,2.4157,2.4149,2.4153,202600000.0
2007-05-04 03:06:00,2.4155,2.41565,2.4154,2.4156,194500000.0
2007-05-04 03:07:00,2.4156,2.4156,2.4149,2.41525,182900000.0
2007-05-04 03:08:00,2.41525,2.4154,2.4151,2.41535,110400000.0
2007-05-04 03:09:00,2.4154,2.4156,2.415,2.4155,205700000.0
2007-05-04 03:10:00,2.4155,2.416,2.4153,2.4157,197400001.0
2007-05-04 03:11:00,2.4158,2.4158,2.4156,2.4157,115200000.0
2007-05-04 03:12:00,2.4157,2.4157,2.4157,2.4157,16000000.0
2007-05-04 03:13:00,2.4157,2.4157,2.4157,2.4157,76000000.0
2007-05-04 03:14:00,2.4157,2.4159,2.4157,2.4157,175200000.0
2007-05-04 03:15:00,2.4157,2.4159,2.4157,2.4157,84000000.0
2007-05-04 03:16:00,2.4157,2.4158,2.4157,2.4158,100000000.0
2007-05-04 03:17:00,2.4158,2.41595,2.4157,2.4159,58200000.0
2007-05-04 03:18:00,2.4159,2.4159,2.4157,2.4157,72000000.0
2007-05-04 03:19:00,2.4157,2.4158,2.4157,2.4158,7200000.0
2007-05-04 03:20:00,2.4157,2.4157,2.4157,2.4157,4800000.0
2007-05-04 03:21:00,2.4157,2.4157,2.4157,2.4157,10400000.0
2007-05-04 03:22:00,2.4157,2.4157,2.4157,2.4157,2400000.0
2007-05-04 03:23:00,2.4157,2.41575,2.4157,2.4157,18400000.0
2007-05-04 03:24:00,2.4157,2.4158,2.4155,2.4155,26400000.0
2007-05-04 03:25:00,2.4154,2.4155,2.4154,2.4155,4000000.0
2007-05-04 03:26:00,2.4154,2.4155,2.4154,2.4154,9600000.0
2007-05-04 03:27:00,2.4154,2.4154,2.4154,2.4154,10400000.0
2007-05-04 03:28:00,2.4154,2.4154,2.4151,2.4151,16000000.0
2007-05-04 03:29:00,2.4154,2.4154,2.41505,2.4151,28000000.0
2007-05-04 03:30:00,2.4151,2.4158,2.4151,2.4156,98400000.0
2007-05-04 03:31:00,2.4157,2.4158,2.4154,2.4155,125900000.0
2007-05-04 03:32:00,2.4155,2.4156,2.4154,2.4156,79000000.0
2007-05-04 03:33:00,2.41555,2.4156,2.4149,2.4152,200600000.0
2007-05-04 03:34:00,2.41505,2.41535,2.4145,2.41485,150400000.0
2007-05-04 03:35:00,2.4148,2.4152,2.4146,2.4149,370300000.0
2007-05-04 03:36:00,2.4148,2.4153,2.4147,2.4147,230800000.0
2007-05-04 03:37:00,2.41475,2.4149,2.4146,2.4147,85100000.0
2007-05-04 03:38:00,2.4147,2.4153,2.4145,2.4151,309500000.0
2007-05-04 03:39:00,2.4151,2.4157,2.4147,2.4153,292100000.0
2007-05-04 03:40:00,2.4156,2.4157,2.4154,2.4156,109600000.0
2007-05-04 03:41:00,2.4156,2.4157,2.4153,2.4156,108800000.0
2007-05-04 03:42:00,2.4153,2.4156,2.41475,2.4148,219500000.0
2007-05-04 03:43:00,2.4148,2.4151,2.41465,2.4151,268800000.0
2007-05-04 03:44:00,2.41495,2.4155,2.41495,2.41525,197600000.0
2007-05-04 03:45:00,2.4153,2.4156,2.4151,2.4154,148600000.0
2007-05-04 03:46:00,2.4153,2.4155,2.4151,2.4155,246700001.0
2007-05-04 03:47:00,2.41545,2.4155,2.415,2.4153,147800000.0
2007-05-04 03:48:00,2.41535,2.41555,2.415,2.4155,275400000.0
2007-05-04 03:49:00,2.4155,2.4159,2.4151,2.4159,116800000.0
2007-05-04 03:50:00,2.4159,2.4161,2.41585,2.4161,99600000.0
2007-05-04 03:51:00,2.4159,2.4161,2.4159,2.41605,72800000.0
2007-05-04 03:52:00,2.4161,2.4163,2.4158,2.4161,88200000.0
2007-05-04 03:53:00,2.41595,2.4163,2.4159,2.4161,118500000.0
2007-05-04 03:54:00,2.4161,2.4163,2.4159,2.41595,224800000.0
2007-05-04 03:55:00,2.41595,2.4161,2.4158,2.41605,134500000.0
2007-05-04 03:56:00,2.4161,2.4161,2.416,2.4161,26400000.0
2007-05-04 03:57:00,2.4161,2.4161,2.416,2.416,89600000.0
2007-05-04 03:58:00,2.4161,2.4163,2.416,2.4163,54400000.0
2007-05-04 03:59:00,2.4163,2.4164,2.4159,2.4159,68000000.0
2007-05-04 04:00:00,2.4161,2.4161,2.4158,2.4159,152000000.0
2007-05-04 04:01:00,2.41605,2.4161,2.4156,2.4157,186200000.0
2007-05-04 04:02:00,2.4159,2.4161,2.4155,2.41565,154500000.0
2007-05-04 04:03:00,2.4157,2.4159,2.4155,2.4159,182000000.0
2007-05-04 04:04:00,2.4157,2.416,2.4156,2.4158,201800000.0
2007-05-04 04:05:00,2.4159,2.4159,2.4157,2.4157,48000000.0
2007-05-04 04:06:00,2.4157,2.4157,2.4157,2.4157,6400000.0
2007-05-04 04:07:00,2.4157,2.4159,2.4156,2.4158,20200000.0
2007-05-04 04:08:00,2.4158,2.416,2.4158,2.416,8000000.0
2007-05-04 04:09:00,2.4159,2.4161,2.4157,2.4157,57600000.0
2007-05-04 04:10:00,2.4157,2.4158,2.4155,2.4156,52000000.0
2007-05-04 04:11:00,2.4155,2.4156,2.4155,2.4156,93600000.0
2007-05-04 04:12:00,2.4155,2.4158,2.41525,2.4153,100000000.0
2007-05-04 04:13:00,2.41525,2.4153,2.4151,2.4151,100800000.0
2007-05-04 04:14:00,2.4151,2.4155,2.415,2.415,78400000.0
2007-05-04 04:15:00,2.4151,2.4151,2.4145,2.4147,190800000.0
2007-05-04 04:16:00,2.41465,2.415,2.4145,2.4147,210200000.0
2007-05-04 04:17:00,2.4146,2.4148,2.4146,2.4146,62400000.0
2007-05-04 04:18:00,2.4146,2.4146,2.4144,2.4145,41800000.0
2007-05-04 04:19:00,2.4146,2.4147,2.4144,2.4145,91600000.0
2007-05-04 04:20:00,2.4145,2.4147,2.4145,2.4145,134400000.0
2007-05-04 04:21:00,2.4145,2.4145,2.4144,2.4144,41600000.0
2007-05-04 04:22:00,2.4144,2.4145,2.4143,2.4144,143800000.0
2007-05-04 04:23:00,2.4144,2.4144,2.4142,2.4142,88000000.0
2007-05-04 04:24:00,2.4142,2.4145,2.4142,2.4142,127200000.0
2007-05-04 04:25:00,2.4142,2.4143,2.4139,2.4141,167200000.0
2007-05-04 04:26:00,2.41405,2.4146,2.41405,2.4144,220000000.0
2007-05-04 04:27:00,2.4145,2.4146,2.4143,2.4144,65600000.0
2007-05-04 04:28:00,2.4144,2.4147,2.4142,2.4143,98400000.0
2007-05-04 04:29:00,2.4144,2.4147,2.4143,2.4147,63200000.0
2007-05-04 04:30:00,2.4146,2.4146,2.4145,2.4145,52800000.0
2007-05-04 04:31:00,2.4145,2.41465,2.41445,2.4146,95200000.0
2007-05-04 04:32:00,2.4146,2.4149,2.4146,2.4149,99200000.0
2007-05-04 04:33:00,2.4149,2.4151,2.4147,2.4149,116800000.0
2007-05-04 04:34:00,2.4149,2.4151,2.4146,2.4147,279500000.0
2007-05-04 04:35:00,2.4148,2.4151,2.41465,2.415,148600000.0
2007-05-04 04:36:00,2.4149,2.415,2.41475,2.4149,62400000.0
2007-05-04 04:37:00,2.4146,2.415,2.4146,2.4146,157400000.0
2007-05-04 04:38:00,2.4147,2.415,2.4146,2.4147,151600000.0
2007-05-04 04:39:00,2.41485,2.4152,2.4148,2.4151,115100000.0
2007-05-04 04:40:00,2.4151,2.4152,2.4151,2.4151,35200000.0
2007-05-04 04:41:00,2.415,2.415,2.4149,2.415,22400000.0
2007-05-04 04:42:00,2.415,2.4155,2.4149,2.4154,62300000.0
2007-05-04 04:43:00,2.4155,2.4155,2.4151,2.4151,163200000.0
2007-05-04 04:44:00,2.4151,2.4151,2.4148,2.415,180000000.0
2007-05-04 04:45:00,2.415,2.4153,2.4148,2.4151,202800000.0
2007-05-04 04:46:00,2.4151,2.4155,2.4149,2.415,477800000.0
2007-05-04 04:47:00,2.41495,2.4153,2.4149,2.415,279200000.0
2007-05-04 04:48:00,2.41515,2.4161,2.41515,2.41545,270400000.0
2007-05-04 04:49:00,2.4155,2.4157,2.4152,2.4155,219800000.0
2007-05-04 04:50:00,2.41545,2.41585,2.4153,2.4154,666000000.0
2007-05-04 04:51:00,2.4154,2.416,2.4154,2.4157,141000001.0
2007-05-04 04:52:00,2.4159,2.416,2.4153,2.4156,192800000.0
2007-05-04 04:53:00,2.41565,2.4163,2.4156,2.4157,339200000.0
2007-05-04 04:54:00,2.4157,2.4159,2.4155,2.4157,292999993.0
2007-05-04 04:55:00,2.4157,2.4159,2.4157,2.4157,76800000.0
2007-05-04 04:56:00,2.4157,2.4158,2.4153,2.4154,89100000.0
2007-05-04 04:57:00,2.4155,2.41595,2.4154,2.4157,119200000.0
2007-05-04 04:58:00,2.4157,2.4157,2.4151,2.4152,99200000.0
2007-05-04 04:59:00,2.4153,2.4153,2.4145,2.415,89600000.0
2007-05-04 05:00:00,2.415,2.4153,2.4144,2.4146,276399996.0
2007-05-04 05:01:00,2.4146,2.4148,2.4144,2.4146,221800000.0
2007-05-04 05:02:00,2.4146,2.4148,2.4144,2.4146,119100000.0
2007-05-04 05:03:00,2.4146,2.4152,2.4146,2.415,140800000.0
2007-05-04 05:04:00,2.4151,2.4152,2.41445,2.4149,211699999.0
2007-05-04 05:05:00,2.41495,2.415,2.4147,2.4148,99200000.0
2007-05-04 05:06:00,2.4148,2.4149,2.4144,2.4148,51900000.0
2007-05-04 05:07:00,2.4149,2.415,2.4143,2.4148,119900000.0
2007-05-04 05:08:00,2.415,2.415,2.4148,2.415,76700000.0
2007-05-04 05:09:00,2.4149,2.41505,2.41465,2.41475,180800000.0
2007-05-04 05:10:00,2.4147,2.41505,2.4143,2.4143,231600000.0
2007-05-04 05:11:00,2.4143,2.4151,2.4143,2.41495,358500000.0
2007-05-04 05:12:00,2.415,2.4151,2.415,2.415,66400000.0
2007-05-04 05:13:00,2.415,2.4154,2.4149,2.4151,124500000.0
2007-05-04 05:14:00,2.4149,2.41545,2.4149,2.4153,139200000.0
2007-05-04 05:15:00,2.4152,2.4155,2.4151,2.4153,80800000.0
2007-05-04 05:16:00,2.4153,2.4155,2.4153,2.4155,64200000.0
2007-05-04 05:17:00,2.4154,2.4156,2.4151,2.4154,89300000.0
2007-05-04 05:18:00,2.4154,2.4157,2.4154,2.4156,30400000.0
2007-05-04 05:19:00,2.4156,2.4156,2.4153,2.4155,113000000.0
2007-05-04 05:20:00,2.4155,2.4157,2.4151,2.41535,149500000.0
2007-05-04 05:21:00,2.4153,2.4154,2.41495,2.4151,75200000.0
2007-05-04 05:22:00,2.41485,2.4152,2.4145,2.4149,223600000.0
2007-05-04 05:23:00,2.4149,2.4152,2.41485,2.415,69600000.0
2007-05-04 05:24:00,2.415,2.4158,2.415,2.4151,184000000.0
2007-05-04 05:25:00,2.4151,2.4153,2.4149,2.415,83700000.0
2007-05-04 05:26:00,2.41495,2.415,2.4148,2.4149,75100000.0
2007-05-04 05:27:00,2.4149,2.415,2.4147,2.415,181400000.0
2007-05-04 05:28:00,2.415,2.4152,2.4145,2.415,126800000.0
2007-05-04 05:29:00,2.4149,2.415,2.4145,2.4145,118300000.0
2007-05-04 05:30:00,2.4145,2.415,2.4145,2.41475,154800000.0
2007-05-04 05:31:00,2.41475,2.41495,2.4144,2.41495,118300000.0
2007-05-04 05:32:00,2.4149,2.415,2.41485,2.41485,45600000.0
2007-05-04 05:33:00,2.41495,2.4154,2.4149,2.4149,101600000.0
2007-05-04 05:34:00,2.4149,2.415,2.4147,2.4147,120000000.0
2007-05-04 05:35:00,2.4147,2.4147,2.4146,2.4146,41600000.0
2007-05-04 05:36:00,2.4146,2.4149,2.4146,2.4148,106000000.0
2007-05-04 05:37:00,2.4149,2.4149,2.4145,2.4147,133200000.0
2007-05-04 05:38:00,2.4148,2.4149,2.4146,2.4147,101900000.0
2007-05-04 05:39:00,2.4146,2.4148,2.4145,2.41475,140500000.0
2007-05-04 05:40:00,2.4146,2.415,2.4143,2.4145,146900000.0
2007-05-04 05:41:00,2.4147,2.415,2.4147,2.41485,91200000.0
2007-05-04 05:42:00,2.415,2.415,2.4148,2.4149,63200000.0
2007-05-04 05:43:00,2.41485,2.4149,2.4148,2.4148,72000000.0
2007-05-04 05:44:00,2.4148,2.415,2.41465,2.4148,82400000.0
2007-05-04 05:45:00,2.4148,2.4148,2.4148,2.4148,56500000.0
2007-05-04 05:46:00,2.4148,2.4149,2.4147,2.4147,99000000.0
2007-05-04 05:47:00,2.415,2.415,2.4149,2.415,42400000.0
2007-05-04 05:48:00,2.4149,2.415,2.4147,2.4149,48000000.0
2007-05-04 05:49:00,2.4149,2.4149,2.4149,2.4149,46400000.0
2007-05-04 05:50:00,2.4149,2.4151,2.4146,2.4151,176400000.0
2007-05-04 05:51:00,2.4151,2.4151,2.41495,2.41495,17600000.0
2007-05-04 05:52:00,2.415,2.415,2.41495,2.41495,9600000.0
2007-05-04 05:53:00,2.415,2.415,2.41495,2.415,31200000.0
2007-05-04 05:54:00,2.4151,2.4151,2.415,2.41505,40000000.0
2007-05-04 05:55:00,2.41505,2.4151,2.4149,2.41505,99200000.0
2007-05-04 05:56:00,2.4151,2.41525,2.41505,2.41525,52000000.0
2007-05-04 05:57:00,2.4152,2.4154,2.4148,2.41485,208800000.0
2007-05-04 05:58:00,2.4147,2.4153,2.41465,2.4149,219100001.0
2007-05-04 05:59:00,2.4149,2.4152,2.4148,2.4148,156000000.0
2007-05-04 06:00:00,2.4148,2.4151,2.41475,2.41475,232700000.0
2007-05-04 06:01:00,2.41475,2.4153,2.4145,2.415,118400000.0
2007-05-04 06:02:00,2.41495,2.4151,2.4147,2.4149,73600000.0
2007-05-04 06:03:00,2.4149,2.415,2.4149,2.4149,34400000.0
2007-05-04 06:04:00,2.415,2.4151,2.4149,2.4151,70400000.0
2007-05-04 06:05:00,2.4151,2.4153,2.4145,2.4145,92800000.0
2007-05-04 06:06:00,2.4147,2.415,2.4147,2.4149,15200000.0
2007-05-04 06:07:00,2.4149,2.4149,2.4149,2.4149,2400000.0
2007-05-04 06:08:00,2.4151,2.4151,2.4149,2.4149,7200000.0
2007-05-04 06:09:00,2.4149,2.415,2.4148,2.4148,11200000.0
2007-05-04 06:10:00,2.4148,2.4149,2.4148,2.4148,8000000.0
2007-05-04 06:11:00,2.4148,2.4148,2.4148,2.4148,5600000.0
2007-05-04 06:12:00,2.4148,2.4148,2.4146,2.4148,50400000.0
2007-05-04 06:13:00,2.4148,2.4148,2.4148,2.4148,7200000.0
2007-05-04 06:14:00,2.4148,2.4148,2.4148,2.4148,3200000.0
2007-05-04 06:15:00,2.4148,2.4149,2.4148,2.4149,5600000.0
2007-05-04 06:16:00,2.4149,2.4149,2.4149,2.4149,12000000.0
2007-05-04 06:17:00,2.4149,2.4155,2.4148,2.4153,140500000.0
2007-05-04 06:18:00,2.41535,2.4154,2.41525,2.4153,31200000.0
2007-05-04 06:19:00,2.41525,2.4155,2.41525,2.41535,40000000.0
2007-05-04 06:20:00,2.41535,2.4154,2.41535,2.41535,20800000.0
2007-05-04 06:21:00,2.4153,2.41535,2.4153,2.4153,40000000.0
2007-05-04 06:22:00,2.4152,2.4152,2.4151,2.4152,36800000.0
2007-05-04 06:23:00,2.4153,2.4153,2.41515,2.41515,63200000.0
2007-05-04 06:24:00,2.41515,2.4154,2.415,2.41515,134100000.0
2007-05-04 06:25:00,2.4153,2.4154,2.41515,2.4153,74400000.0
2007-05-04 06:26:00,2.4154,2.4158,2.4153,2.4158,127200000.0
2007-05-04 06:27:00,2.4153,2.41585,2.4153,2.4158,211600000.0
2007-05-04 06:28:00,2.4154,2.4161,2.4154,2.4157,159100001.0
2007-05-04 06:29:00,2.4158,2.4158,2.4154,2.41545,87200000.0
2007-05-04 06:30:00,2.41545,2.4155,2.415,2.41535,153500000.0
2007-05-04 06:31:00,2.4155,2.4157,2.41515,2.4152,39200000.0
2007-05-04 06:32:00,2.4152,2.4154,2.415,2.41525,169500000.0
2007-05-04 06:33:00,2.4153,2.4154,2.41495,2.4154,119700000.0
2007-05-04 06:34:00,2.41525,2.4153,2.415,2.4152,92200000.0
2007-05-04 06:35:00,2.4152,2.4153,2.4151,2.4152,7200000.0
2007-05-04 06:36:00,2.4151,2.4152,2.4151,2.4151,8000000.0
2007-05-04 06:37:00,2.4152,2.4152,2.4149,2.41505,45600000.0
2007-05-04 06:38:00,2.415,2.4152,2.415,2.4152,16100000.0
2007-05-04 06:39:00,2.4152,2.4154,2.4151,2.4151,13600000.0
2007-05-04 06:40:00,2.4151,2.4151,2.4151,2.4151,4800000.0
2007-05-04 06:41:00,2.4151,2.4152,2.4151,2.4151,9600000.0
2007-05-04 06:42:00,2.4151,2.4152,2.415,2.415,45600000.0
2007-05-04 06:43:00,2.415,2.4152,2.41495,2.4152,62400000.0
2007-05-04 06:44:00,2.4151,2.4153,2.4151,2.41515,61600000.0
2007-05-04 06:45:00,2.4153,2.4153,2.41515,2.4153,20000000.0
2007-05-04 06:46:00,2.41515,2.4154,2.4151,2.41535,69600000.0
2007-05-04 06:47:00,2.4155,2.4156,2.4153,2.41535,64800000.0
2007-05-04 06:48:00,2.41535,2.4155,2.41535,2.4154,21600000.0
2007-05-04 06:49:00,2.41535,2.4155,2.41535,2.4155,20800000.0
2007-05-04 06:50:00,2.41535,2.41535,2.41525,2.41525,16000000.0
2007-05-04 06:51:00,2.41525,2.41525,2.41525,2.41525,12000000.0
2007-05-04 06:52:00,2.41525,2.41525,2.4152,2.4152,12000000.0
2007-05-04 06:53:00,2.4152,2.4152,2.4152,2.4152,10400000.0
2007-05-04 06:54:00,2.4152,2.4152,2.4152,2.4152,6400000.0
2007-05-04 06:55:00,2.4152,2.4152,2.4152,2.4152,3200000.0
2007-05-04 06:56:00,2.4152,2.4152,2.4152,2.4152,2400000.0
2007-05-04 06:57:00,2.4152,2.4155,2.4152,2.4154,20000000.0
2007-05-04 06:58:00,2.4153,2.4156,2.4153,2.4155,124000000.0
2007-05-04 06:59:00,2.4155,2.4156,2.4153,2.4153,153600000.0
2007-05-04 07:00:00,2.4153,2.4154,2.4152,2.41525,65600000.0
2007-05-04 07:01:00,2.4154,2.4156,2.4152,2.4154,160100000.0
2007-05-04 07:02:00,2.4153,2.4154,2.4153,2.4154,62900000.0
2007-05-04 07:03:00,2.4153,2.4155,2.41525,2.4155,93600000.0
2007-05-04 07:04:00,2.4156,2.4159,2.4156,2.41565,208800000.0
2007-05-04 07:05:00,2.4157,2.4159,2.4156,2.4157,131200000.0
2007-05-04 07:06:00,2.4158,2.416,2.4156,2.4158,235800000.0
2007-05-04 07:07:00,2.4159,2.4161,2.4159,2.416,51300000.0
2007-05-04 07:08:00,2.416,2.4161,2.416,2.416,12800000.0
2007-05-04 07:09:00,2.416,2.4161,2.416,2.416,8000000.0
2007-05-04 07:10:00,2.416,2.416,2.4154,2.4155,162200000.0
2007-05-04 07:11:00,2.4155,2.4157,2.4154,2.4156,99000000.0
2007-05-04 07:12:00,2.4156,2.416,2.4156,2.4157,137800000.0
2007-05-04 07:13:00,2.4159,2.4162,2.4159,2.416,63200000.0
2007-05-04 07:14:00,2.4159,2.4162,2.4156,2.416,139500000.0
2007-05-04 07:15:00,2.416,2.4162,2.416,2.416,39200000.0
2007-05-04 07:16:00,2.416,2.4162,2.416,2.416,67200000.0
2007-05-04 07:17:00,2.416,2.4163,2.416,2.4163,127800000.0
2007-05-04 07:18:00,2.41605,2.4162,2.4157,2.4158,202900000.0
2007-05-04 07:19:00,2.4158,2.416,2.4157,2.4158,113600000.0
2007-05-04 07:20:00,2.4158,2.4161,2.4158,2.4159,15200000.0
2007-05-04 07:21:00,2.4158,2.4159,2.41545,2.41555,91200000.0
2007-05-04 07:22:00,2.4156,2.4159,2.4155,2.41555,34200000.0
2007-05-04 07:23:00,2.4156,2.41615,2.4155,2.4161,203500001.0
2007-05-04 07:24:00,2.4161,2.4162,2.416,2.41605,137300000.0
2007-05-04 07:25:00,2.4159,2.4161,2.4157,2.41605,222400000.0
2007-05-04 07:26:00,2.416,2.4163,2.4158,2.416,211600000.0
2007-05-04 07:27:00,2.416,2.416,2.4156,2.4156,170400000.0
2007-05-04 07:28:00,2.4158,2.41605,2.4155,2.41585,309700000.0
2007-05-04 07:29:00,2.4159,2.416,2.4156,2.4156,91600000.0
2007-05-04 07:30:00,2.4157,2.4161,2.4157,2.4161,45600000.0
2007-05-04 07:31:00,2.416,2.4161,2.4154,2.4154,208200000.0
2007-05-04 07:32:00,2.41535,2.4154,2.4153,2.4153,45600000.0
2007-05-04 07:33:00,2.4149,2.4152,2.41485,2.4151,131200000.0
2007-05-04 07:34:00,2.415,2.4153,2.415,2.4153,116800000.0
2007-05-04 07:35:00,2.4151,2.4153,2.4147,2.4147,100000000.0
2007-05-04 07:36:00,2.4147,2.4149,2.4144,2.4146,216800000.0
2007-05-04 07:37:00,2.41455,2.4149,2.4141,2.4149,253500000.0
2007-05-04 07:38:00,2.415,2.4152,2.41445,2.4152,255100000.0
2007-05-04 07:39:00,2.415,2.4153,2.41495,2.415,147200000.0
2007-05-04 07:40:00,2.415,2.4151,2.4149,2.415,220800000.0
2007-05-04 07:41:00,2.415,2.415,2.4148,2.4149,104000000.0
2007-05-04 07:42:00,2.4149,2.4151,2.4146,2.415,163100000.0
2007-05-04 07:43:00,2.415,2.4151,2.4146,2.4148,160700000.0
2007-05-04 07:44:00,2.4148,2.415,2.4148,2.415,50400000.0
2007-05-04 07:45:00,2.4149,2.4153,2.4146,2.415,92000000.0
2007-05-04 07:46:00,2.4151,2.4151,2.4146,2.415,50400000.0
2007-05-04 07:47:00,2.4148,2.4151,2.4146,2.4148,103200000.0
2007-05-04 07:48:00,2.4147,2.4148,2.4145,2.4145,71200000.0
2007-05-04 07:49:00,2.4146,2.4148,2.41405,2.41445,181200000.0
2007-05-04 07:50:00,2.4145,2.4147,2.4144,2.4146,98400000.0
2007-05-04 07:51:00,2.4148,2.4148,2.4146,2.4146,65600000.0
2007-05-04 07:52:00,2.4146,2.415,2.4145,2.4149,101600000.0
2007-05-04 07:53:00,2.4147,2.415,2.4146,2.4146,187200000.0
2007-05-04 07:54:00,2.4148,2.4149,2.4145,2.4145,80500000.0
2007-05-04 07:55:00,2.41445,2.4148,2.4142,2.4143,262500000.0
2007-05-04 07:56:00,2.41455,2.4147,2.4144,2.41445,75400000.0
2007-05-04 07:57:00,2.4145,2.4146,2.41405,2.4141,44000000.0
2007-05-04 07:58:00,2.4141,2.4141,2.4133,2.4135,436500000.0
2007-05-04 07:59:00,2.41335,2.4135,2.413,2.41325,249300000.0
2007-05-04 08:00:00,2.4132,2.41355,2.4132,2.4134,248300000.0
2007-05-04 08:01:00,2.4135,2.4136,2.4131,2.4136,124600000.0
2007-05-04 08:02:00,2.4136,2.4139,2.4136,2.4139,234400000.0
2007-05-04 08:03:00,2.4139,2.414,2.4138,2.4139,22300000.0
2007-05-04 08:04:00,2.4138,2.4141,2.41365,2.4138,108800000.0
2007-05-04 08:05:00,2.4138,2.4142,2.4136,2.4136,146300000.0
2007-05-04 08:06:00,2.4139,2.4139,2.4136,2.4139,104400000.0
2007-05-04 08:07:00,2.4139,2.4139,2.4135,2.4135,73600000.0
2007-05-04 08:08:00,2.4135,2.414,2.4133,2.4138,159600000.0
2007-05-04 08:09:00,2.4138,2.4139,2.4133,2.4134,196300000.0
2007-05-04 08:10:00,2.4134,2.4138,2.4132,2.4135,203100000.0
2007-05-04 08:11:00,2.4134,2.4136,2.4134,2.4136,97600000.0
2007-05-04 08:12:00,2.4136,2.4141,2.4135,2.414,120000000.0
2007-05-04 08:13:00,2.414,2.4142,2.4137,2.4137,256100001.0
2007-05-04 08:14:00,2.4139,2.4141,2.4135,2.4137,108400000.0
2007-05-04 08:15:00,2.4137,2.4141,2.4135,2.4138,244900000.0
2007-05-04 08:16:00,2.4139,2.4144,2.4137,2.4144,152000000.0
2007-05-04 08:17:00,2.4143,2.4146,2.414,2.4141,335200000.0
2007-05-04 08:18:00,2.4141,2.4142,2.4136,2.4136,204800000.0
2007-05-04 08:19:00,2.4136,2.4139,2.4136,2.4137,146400000.0
2007-05-04 08:20:00,2.4139,2.4139,2.4137,2.4137,38400000.0
2007-05-04 08:21:00,2.4137,2.4138,2.4134,2.4136,129200000.0
2007-05-04 08:22:00,2.4138,2.4138,2.4135,2.4137,130400000.0
2007-05-04 08:23:00,2.4137,2.4137,2.4129,2.4133,107300000.0
2007-05-04 08:24:00,2.4133,2.4134,2.4133,2.4133,27200000.0
2007-05-04 08:25:00,2.4133,2.4135,2.41295,2.413,250600000.0
2007-05-04 08:26:00,2.413,2.4136,2.413,2.4131,193600002.0
2007-05-04 08:27:00,2.4131,2.4134,2.4129,2.4131,197300000.0
2007-05-04 08:28:00,2.4131,2.4133,2.41285,2.4132,108800000.0
2007-05-04 08:29:00,2.4132,2.4134,2.413,2.4132,80000000.0
2007-05-04 08:30:00,2.4132,2.4136,2.4131,2.4134,399300000.0
2007-05-04 08:31:00,2.4134,2.4137,2.41305,2.41315,375000003.0
2007-05-04 08:32:00,2.4133,2.4136,2.4131,2.4133,160100000.0
2007-05-04 08:33:00,2.4133,2.4135,2.413,2.4132,526199997.0
2007-05-04 08:34:00,2.4132,2.4134,2.4132,2.4133,169600000.0
2007-05-04 08:35:00,2.41325,2.4135,2.4129,2.4133,309399999.0
2007-05-04 08:36:00,2.4135,2.4135,2.413,2.4131,489800001.0
2007-05-04 08:37:00,2.4131,2.4132,2.4125,2.4125,198099999.0
2007-05-04 08:38:00,2.4125,2.4132,2.4125,2.4132,235000000.0
2007-05-04 08:39:00,2.4132,2.4136,2.4132,2.41345,321599999.0
2007-05-04 08:40:00,2.41345,2.414,2.4134,2.4138,205600001.0
2007-05-04 08:41:00,2.4139,2.41405,2.41285,2.4131,628100001.0
2007-05-04 08:42:00,2.413,2.4133,2.4129,2.4132,239400000.0
2007-05-04 08:43:00,2.4132,2.4133,2.4129,2.4131,254400000.0
2007-05-04 08:44:00,2.41345,2.4135,2.4131,2.4133,248000000.0
2007-05-04 08:45:00,2.41325,2.4138,2.41315,2.4135,411100000.0
2007-05-04 08:46:00,2.4135,2.4138,2.4133,2.4135,448300000.0
2007-05-04 08:47:00,2.4136,2.4137,2.4131,2.4133,135500000.0
2007-05-04 08:48:00,2.4133,2.4137,2.41325,2.41335,134700000.0
2007-05-04 08:49:00,2.4133,2.414,2.4133,2.4137,218400000.0
2007-05-04 08:50:00,2.4138,2.4141,2.4136,2.4138,393499999.0
2007-05-04 08:51:00,2.4139,2.4141,2.4135,2.4137,345400000.0
2007-05-04 08:52:00,2.4138,2.4138,2.41345,2.4135,265200000.0
2007-05-04 08:53:00,2.41345,2.4135,2.4131,2.4133,540899998.0
2007-05-04 08:54:00,2.4133,2.41345,2.4131,2.4131,223800000.0
2007-05-04 08:55:00,2.4132,2.4135,2.41305,2.4131,279599999.0
2007-05-04 08:56:00,2.4131,2.4137,2.4131,2.4134,204500000.0
2007-05-04 08:57:00,2.4134,2.4136,2.4131,2.4134,318700000.0
2007-05-04 08:58:00,2.4134,2.4135,2.4128,2.4128,246500001.0
2007-05-04 08:59:00,2.4128,2.4131,2.4125,2.4129,570699999.0
2007-05-04 09:00:00,2.4129,2.4132,2.4129,2.4131,109500001.0
2007-05-04 09:01:00,2.4132,2.4134,2.4128,2.4133,389500000.0
2007-05-04 09:02:00,2.4133,2.4138,2.4133,2.4138,282999999.0
2007-05-04 09:03:00,2.4136,2.414,2.4134,2.4136,352099996.0
2007-05-04 09:04:00,2.4136,2.4138,2.413,2.4132,304700000.0
2007-05-04 09:05:00,2.4132,2.4137,2.4132,2.4134,188200000.0
2007-05-04 09:06:00,2.4134,2.4136,2.4133,2.4133,181200000.0
2007-05-04 09:07:00,2.4133,2.4136,2.4133,2.4136,107800000.0
2007-05-04 09:08:00,2.4136,2.4138,2.4134,2.41355,407700000.0
2007-05-04 09:09:00,2.4136,2.4138,2.41345,2.4136,244800000.0
2007-05-04 09:10:00,2.4136,2.4139,2.4133,2.4136,185400000.0
2007-05-04 09:11:00,2.4133,2.4136,2.4131,2.4132,230700001.0
2007-05-04 09:12:00,2.4132,2.4132,2.4126,2.4129,162800000.0
2007-05-04 09:13:00,2.413,2.4131,2.41255,2.4128,261800000.0
2007-05-04 09:14:00,2.4127,2.4131,2.4126,2.4128,323300004.0
2007-05-04 09:15:00,2.4128,2.4132,2.4126,2.413,345199999.0
2007-05-04 09:16:00,2.413,2.4132,2.4128,2.413,202200000.0
2007-05-04 09:17:00,2.4132,2.4132,2.4128,2.4131,207199999.0
2007-05-04 09:18:00,2.4131,2.4132,2.4131,2.4131,83200000.0
2007-05-04 09:19:00,2.4131,2.4131,2.4128,2.4128,162600000.0
2007-05-04 09:20:00,2.4129,2.4132,2.4128,2.4129,149000000.0
2007-05-04 09:21:00,2.413,2.4133,2.4129,2.4131,112500000.0
2007-05-04 09:22:00,2.4133,2.4134,2.4131,2.4132,20000000.0
2007-05-04 09:23:00,2.4132,2.4133,2.413,2.4131,144300000.0
2007-05-04 09:24:00,2.413,2.4132,2.4129,2.4132,65000000.0
2007-05-04 09:25:00,2.4132,2.4132,2.413,2.413,78400000.0
2007-05-04 09:26:00,2.413,2.413,2.4123,2.4126,146400000.0
2007-05-04 09:27:00,2.4126,2.4129,2.4125,2.4126,108400000.0
2007-05-04 09:28:00,2.4126,2.4129,2.4126,2.4128,204599999.0
2007-05-04 09:29:00,2.41285,2.4129,2.4126,2.4126,197000000.0
2007-05-04 09:30:00,2.4126,2.41305,2.4126,2.41305,265800000.0
2007-05-04 09:31:00,2.41305,2.4133,2.41275,2.4129,320800000.0
2007-05-04 09:32:00,2.4128,2.4131,2.4128,2.4129,75200000.0
2007-05-04 09:33:00,2.4131,2.4133,2.41275,2.4129,146100001.0
2007-05-04 09:34:00,2.4129,2.4133,2.4127,2.4132,182600000.0
2007-05-04 09:35:00,2.4134,2.4136,2.4129,2.4131,629800004.0
2007-05-04 09:36:00,2.413,2.4133,2.4127,2.4133,320600000.0
2007-05-04 09:37:00,2.4133,2.4135,2.41295,2.4134,417800000.0
2007-05-04 09:38:00,2.4133,2.4137,2.41305,2.4134,228799999.0
2007-05-04 09:39:00,2.41345,2.414,2.4134,2.41365,376600003.0
2007-05-04 09:40:00,2.41365,2.4138,2.4134,2.41345,298500001.0
2007-05-04 09:41:00,2.4134,2.4138,2.4134,2.4138,251400000.0
2007-05-04 09:42:00,2.4138,2.4138,2.413,2.4137,258600000.0
2007-05-04 09:43:00,2.4137,2.4138,2.4131,2.4131,373600000.0
2007-05-04 09:44:00,2.413,2.4134,2.4128,2.4132,328399998.0
2007-05-04 09:45:00,2.4132,2.4135,2.4131,2.4134,152500000.0
2007-05-04 09:46:00,2.4134,2.4136,2.413,2.4132,434700000.0
2007-05-04 09:47:00,2.4134,2.4137,2.4132,2.4135,398600000.0
2007-05-04 09:48:00,2.4137,2.4137,2.4131,2.4135,251800001.0
2007-05-04 09:49:00,2.4136,2.4137,2.4134,2.4135,97500000.0
2007-05-04 09:50:00,2.4136,2.4138,2.4134,2.4136,302200000.0
2007-05-04 09:51:00,2.41355,2.4139,2.4134,2.4136,337199999.0
2007-05-04 09:52:00,2.4135,2.4136,2.4122,2.413,341800002.0
2007-05-04 09:53:00,2.413,2.4131,2.4122,2.4124,516900002.0
2007-05-04 09:54:00,2.4123,2.4126,2.41205,2.4125,278600002.0
2007-05-04 09:55:00,2.4123,2.4124,2.4121,2.4124,267100000.0
2007-05-04 09:56:00,2.4124,2.4126,2.412,2.4126,644699993.0
2007-05-04 09:57:00,2.4128,2.4131,2.4126,2.41295,321900000.0
2007-05-04 09:58:00,2.4129,2.4137,2.4129,2.4134,406600000.0
2007-05-04 09:59:00,2.4134,2.4135,2.4131,2.4133,394799996.0
2007-05-04 10:00:00,2.4134,2.4135,2.4132,2.4133,297999999.0
2007-05-04 10:01:00,2.4133,2.4133,2.4131,2.4133,157200000.0
2007-05-04 10:02:00,2.4133,2.4133,2.4128,2.4129,143900000.0
2007-05-04 10:03:00,2.4129,2.4132,2.4129,2.413,147100000.0
2007-05-04 10:04:00,2.413,2.4131,2.4127,2.413,227000000.0
2007-05-04 10:05:00,2.413,2.4132,2.4129,2.4131,198300000.0
2007-05-04 10:06:00,2.4131,2.4137,2.413,2.4133,186900000.0
2007-05-04 10:07:00,2.4133,2.4135,2.413,2.4132,205200000.0
2007-05-04 10:08:00,2.4132,2.4133,2.413,2.413,143800000.0
2007-05-04 10:09:00,2.413,2.4134,2.4127,2.4133,189000000.0
2007-05-04 10:10:00,2.4133,2.4134,2.413,2.413,217100001.0
2007-05-04 10:11:00,2.413,2.4132,2.41275,2.4129,120700000.0
2007-05-04 10:12:00,2.4129,2.4136,2.4128,2.4132,382500002.0
2007-05-04 10:13:00,2.4134,2.4137,2.4132,2.4134,291600000.0
2007-05-04 10:14:00,2.4134,2.4138,2.4133,2.4136,226900000.0
2007-05-04 10:15:00,2.4136,2.4139,2.4131,2.4137,367300000.0
2007-05-04 10:16:00,2.4137,2.41405,2.4135,2.4137,424699993.0
2007-05-04 10:17:00,2.4137,2.4139,2.4135,2.4136,134400001.0
2007-05-04 10:18:00,2.4136,2.4138,2.4135,2.41355,186000000.0
2007-05-04 10:19:00,2.41355,2.4137,2.41355,2.4136,127200000.0
2007-05-04 10:20:00,2.4136,2.4136,2.4131,2.4131,371000000.0
2007-05-04 10:21:00,2.4133,2.4134,2.4131,2.4131,203700002.0
2007-05-04 10:22:00,2.4131,2.4134,2.4131,2.4131,51000001.0
2007-05-04 10:23:00,2.41305,2.4133,2.41305,2.4133,174099997.0
2007-05-04 10:24:00,2.4133,2.4133,2.413,2.4131,23200000.0
2007-05-04 10:25:00,2.4131,2.4134,2.413,2.4131,63100000.0
2007-05-04 10:26:00,2.4131,2.4134,2.413,2.4132,299700001.0
2007-05-04 10:27:00,2.4133,2.4134,2.4132,2.4133,103800000.0
2007-05-04 10:28:00,2.4133,2.4136,2.4132,2.4132,48400000.0
2007-05-04 10:29:00,2.4132,2.4135,2.4132,2.4133,113000000.0
2007-05-04 10:30:00,2.4133,2.4135,2.413,2.41305,175400000.0
2007-05-04 10:31:00,2.4131,2.4132,2.413,2.4132,45900000.0
2007-05-04 10:32:00,2.4132,2.4133,2.4132,2.4132,90200000.0
2007-05-04 10:33:00,2.4132,2.4135,2.413,2.4134,85200000.0
2007-05-04 10:34:00,2.4134,2.4135,2.4133,2.4134,52600000.0
2007-05-04 10:35:00,2.4134,2.4134,2.4126,2.4126,125500000.0
2007-05-04 10:36:00,2.4127,2.4131,2.4126,2.41265,289900000.0
2007-05-04 10:37:00,2.4127,2.413,2.4126,2.4129,213700000.0
2007-05-04 10:38:00,2.4129,2.4131,2.41275,2.4128,357800000.0
2007-05-04 10:39:00,2.4127,2.4129,2.4126,2.4127,314699998.0
2007-05-04 10:40:00,2.4128,2.4129,2.4117,2.4119,207500000.0
2007-05-04 10:41:00,2.4119,2.412,2.4113,2.4113,340699999.0
2007-05-04 10:42:00,2.4113,2.4117,2.4112,2.4114,588499998.0
2007-05-04 10:43:00,2.4115,2.4117,2.4113,2.4113,74000000.0
2007-05-04 10:44:00,2.4114,2.4115,2.4112,2.4113,96600000.0
2007-05-04 10:45:00,2.4113,2.4117,2.4113,2.4114,249899999.0
2007-05-04 10:46:00,2.4116,2.4123,2.4115,2.4123,163000001.0
2007-05-04 10:47:00,2.4123,2.4129,2.4123,2.41265,384200001.0
2007-05-04 10:48:00,2.41265,2.4128,2.4123,2.4125,283700000.0
2007-05-04 10:49:00,2.4124,2.4127,2.41205,2.4123,388900000.0
2007-05-04 10:50:00,2.4121,2.4123,2.412,2.4122,270700000.0
2007-05-04 10:51:00,2.4121,2.4123,2.41195,2.4122,75800000.0
2007-05-04 10:52:00,2.4122,2.4123,2.4117,2.4119,190400000.0
2007-05-04 10:53:00,2.4119,2.412,2.4117,2.4118,51200000.0
2007-05-04 10:54:00,2.4118,2.412,2.4118,2.4119,59800000.0
2007-05-04 10:55:00,2.4118,2.4123,2.4118,2.412,229500000.0
2007-05-04 10:56:00,2.4121,2.4122,2.4119,2.4121,242600000.0
2007-05-04 10:57:00,2.4121,2.4121,2.412,2.4121,30200000.0
2007-05-04 10:58:00,2.412,2.4122,2.412,2.4122,31900000.0
2007-05-04 10:59:00,2.4122,2.4126,2.4122,2.4125,213200000.0
2007-05-04 11:00:00,2.4125,2.41275,2.4124,2.4127,410400000.0
2007-05-04 11:01:00,2.4127,2.4131,2.4126,2.413,415800000.0
2007-05-04 11:02:00,2.413,2.4132,2.4127,2.4129,241400000.0
2007-05-04 11:03:00,2.4129,2.4129,2.4127,2.4128,89600000.0
2007-05-04 11:04:00,2.4128,2.4131,2.4127,2.413,197700000.0
2007-05-04 11:05:00,2.41305,2.4133,2.413,2.4133,88600000.0
2007-05-04 11:06:00,2.4132,2.41325,2.413,2.4132,211199999.0
2007-05-04 11:07:00,2.413,2.4135,2.4129,2.4133,259199999.0
2007-05-04 11:08:00,2.4134,2.4135,2.413,2.413,140500000.0
2007-05-04 11:09:00,2.4131,2.4131,2.413,2.413,87200000.0
2007-05-04 11:10:00,2.4129,2.4131,2.41285,2.413,148600000.0
2007-05-04 11:11:00,2.4131,2.4131,2.4127,2.4129,205500001.0
2007-05-04 11:12:00,2.4127,2.4131,2.4125,2.4131,274800001.0
2007-05-04 11:13:00,2.4131,2.4134,2.41285,2.4131,162000000.0
2007-05-04 11:14:00,2.41315,2.4137,2.41305,2.4137,246700000.0
2007-05-04 11:15:00,2.4137,2.4138,2.413,2.413,206000000.0
2007-05-04 11:16:00,2.413,2.4131,2.4128,2.4128,362800000.0
2007-05-04 11:17:00,2.4128,2.413,2.4128,2.4129,207500001.0
2007-05-04 11:18:00,2.4129,2.4132,2.4129,2.413,177100000.0
2007-05-04 11:19:00,2.413,2.4134,2.4129,2.4129,654400002.0
2007-05-04 11:20:00,2.4129,2.4132,2.4126,2.4129,409899998.0
2007-05-04 11:21:00,2.4128,2.4129,2.4124,2.4126,161400000.0
2007-05-04 11:22:00,2.4128,2.4132,2.4126,2.413,233900001.0
2007-05-04 11:23:00,2.4129,2.413,2.4125,2.4126,310700000.0
2007-05-04 11:24:00,2.4125,2.4128,2.4123,2.4125,370900000.0
2007-05-04 11:25:00,2.4124,2.4127,2.4123,2.4125,134800000.0
2007-05-04 11:26:00,2.4125,2.4127,2.4125,2.4127,65900000.0
2007-05-04 11:27:00,2.4126,2.4126,2.4124,2.4124,90400000.0
2007-05-04 11:28:00,2.4124,2.4126,2.412,2.412,101300000.0
2007-05-04 11:29:00,2.4121,2.4124,2.4119,2.4123,65700000.0
2007-05-04 11:30:00,2.4123,2.4127,2.4122,2.4125,130500000.0
2007-05-04 11:31:00,2.4125,2.4132,2.4125,2.413,253700000.0
2007-05-04 11:32:00,2.4131,2.4133,2.4131,2.4133,205200000.0
2007-05-04 11:33:00,2.4133,2.4134,2.4131,2.4131,150800001.0
2007-05-04 11:34:00,2.4131,2.4134,2.413,2.4133,307900001.0
2007-05-04 11:35:00,2.4133,2.4134,2.4132,2.4134,15600000.0
2007-05-04 11:36:00,2.4134,2.4138,2.4133,2.4138,34800000.0
2007-05-04 11:37:00,2.4137,2.414,2.4137,2.4139,328900000.0
2007-05-04 11:38:00,2.4139,2.414,2.41355,2.4139,286600000.0
2007-05-04 11:39:00,2.4139,2.414,2.41375,2.4138,150000000.0
2007-05-04 11:40:00,2.4138,2.41395,2.4136,2.4136,203200000.0
2007-05-04 11:41:00,2.4135,2.4137,2.4134,2.4134,180300000.0
2007-05-04 11:42:00,2.4136,2.4137,2.4134,2.4136,54400000.0
2007-05-04 11:43:00,2.4136,2.4138,2.4134,2.4137,75100000.0
2007-05-04 11:44:00,2.4138,2.4139,2.4136,2.41375,139400000.0
2007-05-04 11:45:00,2.4138,2.4139,2.4135,2.4139,216500004.0
2007-05-04 11:46:00,2.414,2.414,2.41375,2.4139,71500000.0
2007-05-04 11:47:00,2.414,2.414,2.4138,2.4139,220600000.0
2007-05-04 11:48:00,2.4139,2.4141,2.4135,2.4135,158499999.0
2007-05-04 11:49:00,2.4136,2.4136,2.4133,2.4135,202800000.0
2007-05-04 11:50:00,2.4135,2.4136,2.4134,2.4135,167000000.0
2007-05-04 11:51:00,2.4135,2.41375,2.4134,2.4136,253700001.0
2007-05-04 11:52:00,2.41365,2.4138,2.4133,2.4135,206100000.0
2007-05-04 11:53:00,2.4136,2.4137,2.4135,2.4135,184200000.0
2007-05-04 11:54:00,2.4135,2.4138,2.4135,2.4136,143600000.0
2007-05-04 11:55:00,2.4135,2.4136,2.4134,2.4134,45600000.0
2007-05-04 11:56:00,2.4134,2.4135,2.4133,2.4134,133600000.0
2007-05-04 11:57:00,2.4134,2.4137,2.4132,2.4137,130400000.0
2007-05-04 11:58:00,2.4136,2.4139,2.4136,2.4138,81000001.0
2007-05-04 11:59:00,2.4138,2.4139,2.4138,2.4138,11300000.0
2007-05-04 12:00:00,2.4138,2.4139,2.4136,2.41385,69700000.0
2007-05-04 12:01:00,2.41385,2.41425,2.41385,2.4142,94100000.0
2007-05-04 12:02:00,2.4142,2.4142,2.4139,2.41405,150999999.0
2007-05-04 12:03:00,2.4141,2.4143,2.414,2.4141,72900000.0
2007-05-04 12:04:00,2.4141,2.4142,2.41375,2.4142,185799998.0
2007-05-04 12:05:00,2.4141,2.4143,2.4137,2.41405,575400000.0
2007-05-04 12:06:00,2.4141,2.4142,2.4138,2.4138,178600000.0
2007-05-04 12:07:00,2.4138,2.4138,2.4134,2.4138,301500000.0
2007-05-04 12:08:00,2.4137,2.4141,2.4137,2.414,350900000.0
2007-05-04 12:09:00,2.414,2.4142,2.4138,2.414,144600000.0
2007-05-04 12:10:00,2.414,2.41405,2.4138,2.4139,257899999.0
2007-05-04 12:11:00,2.414,2.4141,2.4136,2.4137,340699999.0
2007-05-04 12:12:00,2.4137,2.4138,2.4136,2.4137,203600001.0
2007-05-04 12:13:00,2.4138,2.4138,2.4134,2.4136,168000000.0
2007-05-04 12:14:00,2.4134,2.4138,2.4134,2.4136,156900000.0
2007-05-04 12:15:00,2.4136,2.4137,2.4135,2.4137,207399999.0
2007-05-04 12:16:00,2.4136,2.4141,2.4136,2.4139,59900000.0
2007-05-04 12:17:00,2.41375,2.4139,2.4137,2.4138,129600000.0
2007-05-04 12:18:00,2.4138,2.4144,2.4138,2.4142,215400000.0
2007-05-04 12:19:00,2.4142,2.4145,2.4142,2.4144,115400000.0
2007-05-04 12:20:00,2.4145,2.41455,2.4145,2.4145,118200000.0
2007-05-04 12:21:00,2.41455,2.41455,2.4143,2.4143,93600000.0
2007-05-04 12:22:00,2.4143,2.4147,2.41425,2.4145,90700000.0
2007-05-04 12:23:00,2.4145,2.4146,2.4145,2.4145,32800000.0
2007-05-04 12:24:00,2.4146,2.4146,2.4145,2.4146,40500000.0
2007-05-04 12:25:00,2.4146,2.4149,2.4146,2.4146,242700000.0
2007-05-04 12:26:00,2.4146,2.4147,2.4145,2.4147,236199999.0
2007-05-04 12:27:00,2.4147,2.4153,2.4144,2.4149,456800001.0
2007-05-04 12:28:00,2.4149,2.4151,2.4146,2.4149,264800000.0
2007-05-04 12:29:00,2.4149,2.4149,2.4144,2.4145,282899999.0
2007-05-04 12:30:00,2.4145,2.4146,2.4145,2.4145,83700000.0
2007-05-04 12:31:00,2.4145,2.4147,2.4139,2.4139,281300000.0
2007-05-04 12:32:00,2.4139,2.4141,2.4139,2.414,80800000.0
2007-05-04 12:33:00,2.414,2.4141,2.4139,2.4139,54300000.0
2007-05-04 12:34:00,2.4139,2.414,2.4139,2.414,16000000.0
2007-05-04 12:35:00,2.414,2.414,2.4137,2.414,159100001.0
2007-05-04 12:36:00,2.4139,2.41405,2.4137,2.41405,258000000.0
2007-05-04 12:37:00,2.4141,2.4142,2.414,2.414,173300000.0
2007-05-04 12:38:00,2.4139,2.414,2.4139,2.414,168400000.0
2007-05-04 12:39:00,2.414,2.41415,2.4137,2.4138,108800000.0
2007-05-04 12:40:00,2.414,2.4141,2.4137,2.4138,132899999.0
2007-05-04 12:41:00,2.4138,2.41385,2.41355,2.4137,119999999.0
2007-05-04 12:42:00,2.4136,2.4139,2.4135,2.4139,332700000.0
2007-05-04 12:43:00,2.4139,2.414,2.4135,2.4137,159399998.0
2007-05-04 12:44:00,2.4136,2.4138,2.4136,2.4137,121300000.0
2007-05-04 12:45:00,2.4138,2.4139,2.4136,2.4137,121700000.0
2007-05-04 12:46:00,2.4138,2.4138,2.4133,2.41355,201400000.0
2007-05-04 12:47:00,2.4135,2.4138,2.4135,2.4136,200100001.0
2007-05-04 12:48:00,2.4136,2.4136,2.4134,2.4135,252600000.0
2007-05-04 12:49:00,2.4135,2.4136,2.4133,2.4135,162800000.0
2007-05-04 12:50:00,2.4135,2.4138,2.4134,2.4134,76300000.0
2007-05-04 12:51:00,2.4134,2.4135,2.4134,2.4135,33400000.0
2007-05-04 12:52:00,2.4134,2.4136,2.4133,2.41335,193400000.0
2007-05-04 12:53:00,2.4134,2.4135,2.4132,2.4133,209899997.0
2007-05-04 12:54:00,2.4133,2.4136,2.4133,2.4133,256799993.0
2007-05-04 12:55:00,2.4133,2.4136,2.4132,2.4135,134499998.0
2007-05-04 12:56:00,2.4137,2.4137,2.4134,2.41345,49000000.0
2007-05-04 12:57:00,2.41345,2.4137,2.4134,2.4135,112200000.0
2007-05-04 12:58:00,2.41345,2.4138,2.4134,2.4136,69700000.0
2007-05-04 12:59:00,2.4136,2.414,2.4135,2.4136,239500000.0
2007-05-04 13:00:00,2.4137,2.4138,2.4132,2.4134,485399996.0
2007-05-04 13:01:00,2.4133,2.4135,2.4132,2.4133,275500000.0
2007-05-04 13:02:00,2.4134,2.4135,2.4133,2.4134,253600001.0
2007-05-04 13:03:00,2.4134,2.4138,2.4134,2.4136,212200000.0
2007-05-04 13:04:00,2.4136,2.4137,2.41345,2.4136,283200000.0
2007-05-04 13:05:00,2.4137,2.414,2.41355,2.4138,306700000.0
2007-05-04 13:06:00,2.4137,2.4139,2.4136,2.4137,415800000.0
2007-05-04 13:07:00,2.4139,2.4142,2.4139,2.4139,218700000.0
2007-05-04 13:08:00,2.4139,2.414,2.4138,2.4139,196900003.0
2007-05-04 13:09:00,2.4139,2.4139,2.4135,2.4138,310900002.0
2007-05-04 13:10:00,2.4137,2.4142,2.4135,2.414,218600001.0
2007-05-04 13:11:00,2.4142,2.4142,2.4138,2.4141,137900000.0
2007-05-04 13:12:00,2.4141,2.4142,2.4139,2.4141,97300000.0
2007-05-04 13:13:00,2.4141,2.4142,2.4138,2.41385,204800000.0
2007-05-04 13:14:00,2.41385,2.4139,2.4136,2.4139,133000000.0
2007-05-04 13:15:00,2.4137,2.414,2.4136,2.4137,101900000.0
2007-05-04 13:16:00,2.4136,2.4137,2.4135,2.4137,86300000.0
2007-05-04 13:17:00,2.4139,2.4139,2.4138,2.4139,41700000.0
2007-05-04 13:18:00,2.414,2.4141,2.4138,2.4138,67500000.0
2007-05-04 13:19:00,2.4138,2.4141,2.4137,2.4137,62400000.0
2007-05-04 13:20:00,2.41385,2.4142,2.4137,2.414,261900000.0
2007-05-04 13:21:00,2.414,2.4143,2.4139,2.4141,254200000.0
2007-05-04 13:22:00,2.4141,2.4141,2.4138,2.4139,640100005.0
2007-05-04 13:23:00,2.4139,2.4142,2.4138,2.4142,488100004.0
2007-05-04 13:24:00,2.4142,2.4146,2.4142,2.4144,155300000.0
2007-05-04 13:25:00,2.4144,2.4145,2.4142,2.4143,98500000.0
2007-05-04 13:26:00,2.4143,2.4145,2.4142,2.4142,207900001.0
2007-05-04 13:27:00,2.4142,2.4146,2.4141,2.41425,165299999.0
2007-05-04 13:28:00,2.41425,2.4144,2.4142,2.41435,248500000.0
2007-05-04 13:29:00,2.4144,2.41445,2.4142,2.4144,105000000.0
2007-05-04 13:30:00,2.4145,2.4145,2.4139,2.4139,186700000.0
2007-05-04 13:31:00,2.414,2.414,2.4138,2.4139,206899999.0
2007-05-04 13:32:00,2.4139,2.4142,2.4138,2.4142,128600000.0
2007-05-04 13:33:00,2.4142,2.41435,2.4142,2.4143,127000000.0
2007-05-04 13:34:00,2.4143,2.4145,2.4141,2.4144,237899999.0
2007-05-04 13:35:00,2.41435,2.4146,2.4142,2.41455,369600004.0
2007-05-04 13:36:00,2.41455,2.415,2.4144,2.4146,151200000.0
2007-05-04 13:37:00,2.4147,2.415,2.41455,2.415,222900000.0
2007-05-04 13:38:00,2.4151,2.4151,2.4145,2.41465,283400000.0
2007-05-04 13:39:00,2.41465,2.4149,2.4146,2.4148,139400000.0
2007-05-04 13:40:00,2.41485,2.415,2.41465,2.4148,256200000.0
2007-05-04 13:41:00,2.4148,2.415,2.4147,2.4148,215900000.0
2007-05-04 13:42:00,2.4149,2.415,2.4149,2.4149,21600000.0
2007-05-04 13:43:00,2.4149,2.4151,2.4149,2.415,106800000.0
2007-05-04 13:44:00,2.415,2.4152,2.4147,2.415,26400000.0
2007-05-04 13:45:00,2.415,2.4151,2.415,2.4151,7600000.0
2007-05-04 13:46:00,2.4151,2.4152,2.415,2.415,91400000.0
2007-05-04 13:47:00,2.415,2.4153,2.4148,2.415,282500000.0
2007-05-04 13:48:00,2.4151,2.4152,2.415,2.41515,211500000.0
2007-05-04 13:49:00,2.4151,2.4152,2.4149,2.4152,343800000.0
2007-05-04 13:50:00,2.4152,2.4153,2.4147,2.415,268500000.0
2007-05-04 13:51:00,2.41495,2.4152,2.41485,2.4149,266400001.0
2007-05-04 13:52:00,2.4149,2.4151,2.4148,2.4149,292200000.0
2007-05-04 13:53:00,2.415,2.41505,2.4147,2.4148,192000000.0
2007-05-04 13:54:00,2.4147,2.41485,2.4139,2.4143,220400000.0
2007-05-04 13:55:00,2.4142,2.4143,2.4133,2.4137,327999997.0
2007-05-04 13:56:00,2.41365,2.4139,2.41365,2.4138,141400000.0
2007-05-04 13:57:00,2.4138,2.4143,2.4138,2.4143,34000000.0
2007-05-04 13:58:00,2.4143,2.41435,2.4141,2.4143,81100000.0
2007-05-04 13:59:00,2.4143,2.4145,2.41425,2.4143,129000001.0
2007-05-04 14:00:00,2.4143,2.4144,2.4141,2.4141,102700000.0
2007-05-04 14:01:00,2.4143,2.4147,2.41415,2.4145,198500000.0
2007-05-04 14:02:00,2.4145,2.4152,2.4145,2.4151,337500001.0
2007-05-04 14:03:00,2.4151,2.4158,2.4151,2.4157,461400001.0
2007-05-04 14:04:00,2.4157,2.4157,2.4153,2.4153,136300000.0
2007-05-04 14:05:00,2.4153,2.4155,2.4151,2.4153,330500000.0
2007-05-04 14:06:00,2.4153,2.4154,2.41495,2.4151,193000000.0
2007-05-04 14:07:00,2.4151,2.4153,2.415,2.4151,184400000.0
2007-05-04 14:08:00,2.415,2.4154,2.415,2.41515,217400000.0
2007-05-04 14:09:00,2.4152,2.41535,2.4148,2.4148,146900000.0
2007-05-04 14:10:00,2.4147,2.4148,2.4145,2.4148,43200000.0
2007-05-04 14:11:00,2.4149,2.415,2.4144,2.4144,28400000.0
2007-05-04 14:12:00,2.4144,2.4144,2.4142,2.4143,85600000.0
2007-05-04 14:13:00,2.4143,2.4143,2.4137,2.4138,125200000.0
2007-05-04 14:14:00,2.4136,2.414,2.4134,2.4135,264900000.0
2007-05-04 14:15:00,2.4135,2.414,2.4134,2.4138,307500000.0
2007-05-04 14:16:00,2.414,2.4141,2.4138,2.414,173200000.0
2007-05-04 14:17:00,2.414,2.4144,2.414,2.4143,240400000.0
2007-05-04 14:18:00,2.4142,2.4146,2.4141,2.4143,411500002.0
2007-05-04 14:19:00,2.4144,2.4145,2.4141,2.4143,132000000.0
2007-05-04 14:20:00,2.4143,2.4146,2.41405,2.4141,183900000.0
2007-05-04 14:21:00,2.4142,2.4152,2.4141,2.4152,268200000.0
2007-05-04 14:22:00,2.4152,2.4156,2.415,2.415,190800000.0
2007-05-04 14:23:00,2.415,2.4152,2.4148,2.415,376200000.0
2007-05-04 14:24:00,2.4151,2.4155,2.4148,2.415,252900000.0
2007-05-04 14:25:00,2.4149,2.4149,2.4144,2.4147,435399999.0
2007-05-04 14:26:00,2.4146,2.4148,2.414,2.41445,414200000.0
2007-05-04 14:27:00,2.41445,2.4148,2.4142,2.4144,338400000.0
2007-05-04 14:28:00,2.4145,2.4146,2.4138,2.414,162300000.0
2007-05-04 14:29:00,2.414,2.4143,2.4127,2.4129,305300000.0
2007-05-04 14:30:00,2.4125,2.4198,2.4121,2.4124,318000000.0
2007-05-04 14:31:00,2.413,2.4154,2.4125,2.415,534600000.0
2007-05-04 14:32:00,2.4152,2.4156,2.4147,2.4151,352200000.0
2007-05-04 14:33:00,2.4154,2.4157,2.4144,2.4144,509900000.0
2007-05-04 14:34:00,2.4144,2.4166,2.4142,2.415,793900001.0
2007-05-04 14:35:00,2.4149,2.4176,2.4142,2.417,284000000.0
2007-05-04 14:36:00,2.41685,2.4171,2.4149,2.4154,339400000.0
2007-05-04 14:37:00,2.4153,2.4176,2.415,2.4154,401900000.0
2007-05-04 14:38:00,2.4154,2.4169,2.4151,2.41555,514700003.0
2007-05-04 14:39:00,2.41555,2.4158,2.41485,2.41555,461300000.0
2007-05-04 14:40:00,2.4158,2.4159,2.41455,2.4155,463700000.0
2007-05-04 14:41:00,2.4155,2.4155,2.4144,2.4147,509200000.0
2007-05-04 14:42:00,2.4146,2.4149,2.4144,2.4148,398100000.0
2007-05-04 14:43:00,2.4148,2.4148,2.4142,2.4143,185400000.0
2007-05-04 14:44:00,2.4144,2.4155,2.4144,2.4154,347400001.0
2007-05-04 14:45:00,2.4154,2.4158,2.4149,2.4157,404600001.0
2007-05-04 14:46:00,2.41565,2.4157,2.4147,2.4148,434400000.0
2007-05-04 14:47:00,2.415,2.4152,2.4146,2.4146,289700000.0
2007-05-04 14:48:00,2.4146,2.41475,2.4142,2.4142,203899999.0
2007-05-04 14:49:00,2.41425,2.4144,2.4138,2.4141,236500000.0
2007-05-04 14:50:00,2.4142,2.4147,2.4141,2.4142,229300000.0
2007-05-04 14:51:00,2.4143,2.4145,2.414,2.4143,435800001.0
2007-05-04 14:52:00,2.41415,2.41475,2.4141,2.4146,199400000.0
2007-05-04 14:53:00,2.4146,2.4146,2.4143,2.4143,149900000.0
2007-05-04 14:54:00,2.4143,2.41465,2.4142,2.4142,287100000.0
2007-05-04 14:55:00,2.4144,2.4144,2.4134,2.4137,323600000.0
2007-05-04 14:56:00,2.4136,2.4139,2.41315,2.4138,201000000.0
2007-05-04 14:57:00,2.4138,2.4139,2.4128,2.4128,363600001.0
2007-05-04 14:58:00,2.4129,2.4133,2.4117,2.4121,386800000.0
2007-05-04 14:59:00,2.4121,2.4122,2.4117,2.4122,633900001.0
2007-05-04 15:00:00,2.4122,2.4125,2.4121,2.4124,871599995.0
2007-05-04 15:01:00,2.41235,2.4135,2.41235,2.4133,426300000.0
2007-05-04 15:02:00,2.4135,2.4139,2.4132,2.4133,256099999.0
2007-05-04 15:03:00,2.4133,2.4137,2.4132,2.4136,475000003.0
2007-05-04 15:04:00,2.4136,2.4139,2.4136,2.4137,242400000.0
2007-05-04 15:05:00,2.4137,2.4138,2.4132,2.41355,338000000.0
2007-05-04 15:06:00,2.41355,2.414,2.4135,2.414,307000001.0
2007-05-04 15:07:00,2.41395,2.4141,2.4137,2.4138,235800000.0
2007-05-04 15:08:00,2.4138,2.4143,2.4137,2.4139,285900000.0
2007-05-04 15:09:00,2.4141,2.4144,2.4138,2.4142,189400000.0
2007-05-04 15:10:00,2.4142,2.4142,2.4137,2.4137,102900000.0
2007-05-04 15:11:00,2.4137,2.4139,2.4135,2.4138,260600000.0
2007-05-04 15:12:00,2.4137,2.4141,2.4135,2.4137,253300000.0
2007-05-04 15:13:00,2.4138,2.4141,2.4137,2.4141,109800000.0
2007-05-04 15:14:00,2.4141,2.4143,2.4138,2.4139,86500000.0
2007-05-04 15:15:00,2.4138,2.4139,2.4135,2.4135,78200000.0
2007-05-04 15:16:00,2.4135,2.4138,2.4134,2.4137,112300000.0
2007-05-04 15:17:00,2.4137,2.4138,2.4135,2.4138,67100000.0
2007-05-04 15:18:00,2.4137,2.4138,2.4136,2.4136,32700000.0
2007-05-04 15:19:00,2.4136,2.4138,2.4136,2.4137,58400000.0
2007-05-04 15:20:00,2.4137,2.4137,2.4135,2.4135,27000000.0
2007-05-04 15:21:00,2.4135,2.4136,2.4133,2.4135,118700000.0
2007-05-04 15:22:00,2.41345,2.4135,2.4134,2.4134,37300000.0
2007-05-04 15:23:00,2.4134,2.41355,2.4133,2.4133,160900000.0
2007-05-04 15:24:00,2.41335,2.4136,2.4133,2.4134,177700000.0
2007-05-04 15:25:00,2.41345,2.41355,2.4131,2.4133,135500000.0
2007-05-04 15:26:00,2.4133,2.41345,2.4128,2.41295,268200001.0
2007-05-04 15:27:00,2.41285,2.4129,2.4123,2.4124,251400000.0
2007-05-04 15:28:00,2.4124,2.4127,2.41225,2.4126,275800001.0
2007-05-04 15:29:00,2.4126,2.4129,2.41245,2.41265,267800000.0
2007-05-04 15:30:00,2.4128,2.4129,2.4126,2.4128,162300001.0
2007-05-04 15:31:00,2.4128,2.4128,2.4126,2.4126,113200000.0
2007-05-04 15:32:00,2.41265,2.4129,2.4125,2.4126,139200000.0
2007-05-04 15:33:00,2.4126,2.4127,2.412,2.4121,150300000.0
2007-05-04 15:34:00,2.4121,2.4124,2.412,2.41225,249000000.0
2007-05-04 15:35:00,2.4122,2.4126,2.4121,2.4126,219700000.0
2007-05-04 15:36:00,2.4126,2.4126,2.4115,2.4115,484200000.0
2007-05-04 15:37:00,2.4115,2.4116,2.4111,2.4112,262399999.0
2007-05-04 15:38:00,2.4113,2.4118,2.411,2.4116,280300001.0
2007-05-04 15:39:00,2.4116,2.4117,2.4111,2.4113,239000000.0
2007-05-04 15:40:00,2.4114,2.412,2.411,2.412,305000000.0
2007-05-04 15:41:00,2.412,2.4122,2.4117,2.4121,177400000.0
2007-05-04 15:42:00,2.4123,2.4125,2.4119,2.4121,245600000.0
2007-05-04 15:43:00,2.4123,2.4124,2.4119,2.4121,340500000.0
2007-05-04 15:44:00,2.4121,2.4122,2.4117,2.4118,154600000.0
2007-05-04 15:45:00,2.4118,2.4121,2.4117,2.412,237200000.0
2007-05-04 15:46:00,2.412,2.4123,2.412,2.4123,175600000.0
2007-05-04 15:47:00,2.41215,2.4125,2.4116,2.4121,288700000.0
2007-05-04 15:48:00,2.4121,2.4121,2.4117,2.412,187600000.0
2007-05-04 15:49:00,2.412,2.4122,2.41185,2.41185,160800000.0
2007-05-04 15:50:00,2.4118,2.412,2.4115,2.4118,175500001.0
2007-05-04 15:51:00,2.4118,2.4121,2.4117,2.4118,410400000.0
2007-05-04 15:52:00,2.4119,2.412,2.4113,2.4116,350300000.0
2007-05-04 15:53:00,2.4116,2.4118,2.4113,2.4113,283500000.0
2007-05-04 15:54:00,2.4113,2.4116,2.41105,2.4114,227800000.0
2007-05-04 15:55:00,2.4113,2.4116,2.4112,2.4115,452900000.0
2007-05-04 15:56:00,2.4115,2.4119,2.4115,2.4116,68400000.0
2007-05-04 15:57:00,2.4117,2.4118,2.4114,2.4118,196900000.0
2007-05-04 15:58:00,2.4118,2.412,2.41175,2.412,72600000.0
2007-05-04 15:59:00,2.412,2.412,2.4114,2.4114,343999999.0
2007-05-04 16:00:00,2.4114,2.4118,2.4111,2.41145,697299998.0
2007-05-04 16:01:00,2.4113,2.4117,2.4111,2.4112,553399995.0
2007-05-04 16:02:00,2.4111,2.4113,2.4104,2.4104,491700000.0
2007-05-04 16:03:00,2.4104,2.4109,2.4102,2.4107,620699997.0
2007-05-04 16:04:00,2.4107,2.411,2.4106,2.41065,230200000.0
2007-05-04 16:05:00,2.41065,2.4108,2.4104,2.4107,319800000.0
2007-05-04 16:06:00,2.4107,2.4115,2.4107,2.4115,579300002.0
2007-05-04 16:07:00,2.4114,2.4115,2.41125,2.4113,139300000.0
2007-05-04 16:08:00,2.4114,2.4117,2.4111,2.4111,421499999.0
2007-05-04 16:09:00,2.4111,2.4113,2.411,2.4113,207700000.0
2007-05-04 16:10:00,2.4113,2.4118,2.4113,2.4118,250800000.0
2007-05-04 16:11:00,2.4118,2.4121,2.4115,2.412,326600000.0
2007-05-04 16:12:00,2.4119,2.4119,2.4115,2.4116,174500000.0
2007-05-04 16:13:00,2.4115,2.4117,2.4113,2.4116,249200001.0
2007-05-04 16:14:00,2.4116,2.4116,2.4112,2.4114,182799999.0
2007-05-04 16:15:00,2.4114,2.4116,2.4112,2.4114,238600001.0
2007-05-04 16:16:00,2.4113,2.4115,2.4111,2.4114,504600001.0
2007-05-04 16:17:00,2.4114,2.4115,2.4112,2.4114,166100000.0
2007-05-04 16:18:00,2.4116,2.4121,2.4112,2.4112,382900000.0
2007-05-04 16:19:00,2.4112,2.4116,2.4111,2.4113,245100001.0
2007-05-04 16:20:00,2.4114,2.41165,2.4113,2.4116,119400000.0
2007-05-04 16:21:00,2.4115,2.412,2.4113,2.412,444299999.0
2007-05-04 16:22:00,2.412,2.4122,2.4118,2.4121,287799999.0
2007-05-04 16:23:00,2.4121,2.4121,2.4118,2.41195,258700000.0
2007-05-04 16:24:00,2.4122,2.4123,2.412,2.4121,148900000.0
2007-05-04 16:25:00,2.4121,2.4121,2.4117,2.4117,319400002.0
2007-05-04 16:26:00,2.4118,2.4118,2.4112,2.4112,153300000.0
2007-05-04 16:27:00,2.4114,2.4114,2.411,2.41105,324100007.0
2007-05-04 16:28:00,2.411,2.4113,2.4109,2.411,382300001.0
2007-05-04 16:29:00,2.411,2.4112,2.41085,2.41085,385800001.0
2007-05-04 16:30:00,2.41085,2.41085,2.40995,2.4102,369600002.0
2007-05-04 16:31:00,2.4101,2.4108,2.4101,2.4107,392499997.0
2007-05-04 16:32:00,2.4107,2.4109,2.4106,2.4106,231000001.0
2007-05-04 16:33:00,2.4105,2.4107,2.4103,2.4104,368700002.0
2007-05-04 16:34:00,2.4106,2.4106,2.41005,2.4102,189700000.0
2007-05-04 16:35:00,2.4103,2.4106,2.4103,2.4104,195800000.0
2007-05-04 16:36:00,2.4104,2.4106,2.4101,2.4103,64200000.0
2007-05-04 16:37:00,2.4103,2.4107,2.4103,2.4104,107800000.0
2007-05-04 16:38:00,2.4104,2.4107,2.4104,2.4105,133900000.0
2007-05-04 16:39:00,2.41055,2.4107,2.4102,2.4102,193500000.0
2007-05-04 16:40:00,2.4102,2.4103,2.41005,2.4101,111500000.0
2007-05-04 16:41:00,2.41015,2.41045,2.4101,2.4102,199200000.0
2007-05-04 16:42:00,2.4102,2.4104,2.41,2.41025,274900000.0
2007-05-04 16:43:00,2.4104,2.4108,2.4103,2.4108,355000002.0
2007-05-04 16:44:00,2.41065,2.4113,2.4106,2.4113,274800001.0
2007-05-04 16:45:00,2.4113,2.4114,2.41125,2.4114,160800000.0
2007-05-04 16:46:00,2.4114,2.4118,2.4114,2.4117,102600000.0
2007-05-04 16:47:00,2.4117,2.4119,2.4111,2.4111,289500000.0
2007-05-04 16:48:00,2.4111,2.4111,2.4107,2.4108,141900000.0
2007-05-04 16:49:00,2.4108,2.4108,2.4103,2.4106,211200000.0
2007-05-04 16:50:00,2.4106,2.4107,2.41035,2.4107,230800000.0
2007-05-04 16:51:00,2.4107,2.4108,2.4104,2.41045,292800000.0
2007-05-04 16:52:00,2.4104,2.4109,2.4102,2.4109,195500000.0
2007-05-04 16:53:00,2.411,2.41135,2.41085,2.4109,259300001.0
2007-05-04 16:54:00,2.41095,2.4111,2.4109,2.4111,96500000.0
2007-05-04 16:55:00,2.4111,2.4116,2.4109,2.4116,201300000.0
2007-05-04 16:56:00,2.4116,2.4116,2.4114,2.4115,266899999.0
2007-05-04 16:57:00,2.41145,2.4115,2.4112,2.41145,191100000.0
2007-05-04 16:58:00,2.4115,2.4117,2.4114,2.4115,175400000.0
2007-05-04 16:59:00,2.41155,2.4121,2.4115,2.4121,334699998.0
2007-05-04 17:00:00,2.4118,2.4122,2.4118,2.41215,318099998.0
2007-05-04 17:01:00,2.41215,2.4125,2.4119,2.4122,409499999.0
2007-05-04 17:02:00,2.4121,2.4122,2.4118,2.41205,278800002.0
2007-05-04 17:03:00,2.41195,2.4125,2.4119,2.4125,173000000.0
2007-05-04 17:04:00,2.4125,2.41255,2.41225,2.4123,159100000.0
2007-05-04 17:05:00,2.4123,2.4125,2.4122,2.4125,86400000.0
2007-05-04 17:06:00,2.4125,2.4127,2.4124,2.4126,212000000.0
2007-05-04 17:07:00,2.4126,2.4128,2.4122,2.4123,156700000.0
2007-05-04 17:08:00,2.41225,2.4125,2.4122,2.41235,142000000.0
2007-05-04 17:09:00,2.41225,2.41245,2.412,2.4123,316200000.0
2007-05-04 17:10:00,2.4124,2.4126,2.4122,2.41255,273400001.0
2007-05-04 17:11:00,2.41255,2.41255,2.4122,2.4124,154000000.0
2007-05-04 17:12:00,2.4124,2.4125,2.4123,2.4123,93200000.0
2007-05-04 17:13:00,2.4124,2.4125,2.4122,2.41235,125500000.0
2007-05-04 17:14:00,2.4123,2.41265,2.41225,2.4126,252700000.0
2007-05-04 17:15:00,2.41245,2.4126,2.4124,2.4125,144600000.0
2007-05-04 17:16:00,2.4125,2.4126,2.4123,2.4124,254500000.0
2007-05-04 17:17:00,2.4124,2.4126,2.4122,2.4122,319100000.0
2007-05-04 17:18:00,2.4123,2.4123,2.412,2.412,109300000.0
2007-05-04 17:19:00,2.412,2.4123,2.412,2.4122,117100000.0
2007-05-04 17:20:00,2.4122,2.4123,2.412,2.4122,365399996.0
2007-05-04 17:21:00,2.4124,2.4125,2.4121,2.4123,365000004.0
2007-05-04 17:22:00,2.4123,2.4123,2.412,2.41215,615000002.0
2007-05-04 17:23:00,2.41215,2.4124,2.4121,2.4124,69400000.0
2007-05-04 17:24:00,2.4125,2.4126,2.4122,2.4122,17900000.0
2007-05-04 17:25:00,2.4122,2.4125,2.4121,2.4122,289200000.0
2007-05-04 17:26:00,2.4122,2.41225,2.4121,2.4122,66000000.0
2007-05-04 17:27:00,2.4122,2.4126,2.4122,2.4124,156600000.0
2007-05-04 17:28:00,2.4125,2.4131,2.4125,2.4128,131900000.0
2007-05-04 17:29:00,2.4128,2.4136,2.4128,2.4136,136900000.0
2007-05-04 17:30:00,2.4137,2.4137,2.4132,2.4135,197000000.0
2007-05-04 17:31:00,2.4135,2.4138,2.4134,2.4134,337400000.0
2007-05-04 17:32:00,2.4134,2.4135,2.4126,2.4126,354200000.0
2007-05-04 17:33:00,2.4128,2.4133,2.4128,2.4133,263600003.0
2007-05-04 17:34:00,2.4133,2.4133,2.4132,2.4133,103000000.0
2007-05-04 17:35:00,2.4135,2.414,2.4135,2.4138,301400000.0
2007-05-04 17:36:00,2.4138,2.4139,2.4135,2.4136,355800000.0
2007-05-04 17:37:00,2.4139,2.4139,2.4133,2.4133,122000000.0
2007-05-04 17:38:00,2.4134,2.4137,2.4132,2.4133,150700000.0
2007-05-04 17:39:00,2.4135,2.4135,2.4129,2.4132,142500000.0
2007-05-04 17:40:00,2.4132,2.4135,2.4131,2.4132,152300000.0
2007-05-04 17:41:00,2.4133,2.4133,2.4132,2.4133,133300001.0
2007-05-04 17:42:00,2.4133,2.4135,2.4132,2.4133,116000000.0
2007-05-04 17:43:00,2.4133,2.4135,2.41325,2.4134,120600000.0
2007-05-04 17:44:00,2.4134,2.4135,2.4132,2.4132,189899999.0
2007-05-04 17:45:00,2.4132,2.4137,2.4132,2.4137,187699998.0
2007-05-04 17:46:00,2.4138,2.4138,2.4134,2.4135,211200000.0
2007-05-04 17:47:00,2.4135,2.4137,2.4134,2.4134,277500000.0
2007-05-04 17:48:00,2.4135,2.4138,2.4135,2.41375,167000000.0
2007-05-04 17:49:00,2.4138,2.4142,2.4138,2.414,123300000.0
2007-05-04 17:50:00,2.4141,2.41445,2.41405,2.4142,160699999.0
2007-05-04 17:51:00,2.4143,2.4145,2.4141,2.41435,107300000.0
2007-05-04 17:52:00,2.41435,2.4146,2.41425,2.4143,208699997.0
2007-05-04 17:53:00,2.4143,2.4145,2.4142,2.4144,258700000.0
2007-05-04 17:54:00,2.4144,2.4145,2.4143,2.4145,172200000.0
2007-05-04 17:55:00,2.4147,2.4149,2.4145,2.4147,262600000.0
2007-05-04 17:56:00,2.4147,2.4147,2.41415,2.4142,175600000.0
2007-05-04 17:57:00,2.4142,2.4144,2.41395,2.4143,255800000.0
2007-05-04 17:58:00,2.4142,2.4143,2.4142,2.4143,53600000.0
2007-05-04 17:59:00,2.4142,2.4143,2.4142,2.4143,17600000.0
2007-05-04 18:00:00,2.4143,2.4143,2.414,2.4141,113800001.0
2007-05-04 18:01:00,2.4141,2.4141,2.4139,2.4139,35800000.0
2007-05-04 18:02:00,2.4138,2.4138,2.4136,2.4137,131600000.0
2007-05-04 18:03:00,2.4138,2.4138,2.4135,2.4135,107900000.0
2007-05-04 18:04:00,2.4135,2.4137,2.4133,2.4135,320600000.0
2007-05-04 18:05:00,2.41355,2.4138,2.4134,2.4135,205800001.0
2007-05-04 18:06:00,2.4135,2.4141,2.4134,2.4139,323100005.0
2007-05-04 18:07:00,2.4139,2.4143,2.4139,2.4142,164400000.0
2007-05-04 18:08:00,2.41425,2.4144,2.4139,2.4142,197300000.0
2007-05-04 18:09:00,2.4142,2.4143,2.41395,2.414,82200000.0
2007-05-04 18:10:00,2.4141,2.4141,2.4139,2.4141,28300000.0
2007-05-04 18:11:00,2.414,2.4142,2.41395,2.4141,193100000.0
2007-05-04 18:12:00,2.4141,2.4142,2.41405,2.4142,114700000.0
2007-05-04 18:13:00,2.4142,2.4142,2.41405,2.4141,132200000.0
2007-05-04 18:14:00,2.41415,2.4143,2.4141,2.4143,54500000.0
2007-05-04 18:15:00,2.4143,2.4143,2.4142,2.4142,38400000.0
2007-05-04 18:16:00,2.4141,2.4142,2.4141,2.4141,12000000.0
2007-05-04 18:17:00,2.41405,2.4143,2.414,2.4143,185300000.0
2007-05-04 18:18:00,2.4143,2.4144,2.4143,2.4143,11200000.0
2007-05-04 18:19:00,2.4142,2.4142,2.41385,2.4141,52700000.0
2007-05-04 18:20:00,2.4142,2.4142,2.414,2.4141,116800000.0
2007-05-04 18:21:00,2.4141,2.4142,2.4139,2.4139,150800000.0
2007-05-04 18:22:00,2.4139,2.4139,2.4135,2.4136,82900000.0
2007-05-04 18:23:00,2.4135,2.4136,2.4133,2.4133,131800000.0
2007-05-04 18:24:00,2.4133,2.4135,2.4129,2.413,215700000.0
2007-05-04 18:25:00,2.413,2.4131,2.4129,2.413,144500000.0
2007-05-04 18:26:00,2.413,2.4133,2.413,2.4131,61200000.0
2007-05-04 18:27:00,2.4131,2.4132,2.4127,2.4128,126400000.0
2007-05-04 18:28:00,2.4127,2.41285,2.4126,2.4127,186400000.0
2007-05-04 18:29:00,2.4127,2.4133,2.4127,2.4131,278100000.0
2007-05-04 18:30:00,2.4131,2.4132,2.41305,2.41315,76000000.0
2007-05-04 18:31:00,2.4132,2.4133,2.4131,2.41315,51200000.0
2007-05-04 18:32:00,2.4133,2.41335,2.4132,2.4132,160500000.0
2007-05-04 18:33:00,2.4133,2.4133,2.41325,2.4133,67600000.0
2007-05-04 18:34:00,2.4133,2.4133,2.4132,2.4133,73000000.0
2007-05-04 18:35:00,2.4133,2.4133,2.4131,2.4131,25400000.0
2007-05-04 18:36:00,2.41315,2.4133,2.413,2.4133,95400000.0
2007-05-04 18:37:00,2.4133,2.4133,2.413,2.4132,88700000.0
2007-05-04 18:38:00,2.4132,2.4132,2.413,2.413,6400000.0
2007-05-04 18:39:00,2.413,2.413,2.4127,2.4129,52600000.0
2007-05-04 18:40:00,2.4129,2.4131,2.4127,2.4127,216000000.0
2007-05-04 18:41:00,2.4128,2.4129,2.4128,2.4129,21600000.0
2007-05-04 18:42:00,2.4129,2.4129,2.4129,2.4129,33600000.0
2007-05-04 18:43:00,2.4129,2.4134,2.4129,2.4133,24000000.0
2007-05-04 18:44:00,2.4133,2.4135,2.4133,2.4135,40800000.0
2007-05-04 18:45:00,2.4134,2.4135,2.4134,2.4135,42400000.0
2007-05-04 18:46:00,2.4135,2.4136,2.4133,2.4134,104000000.0
2007-05-04 18:47:00,2.41345,2.4135,2.4131,2.4133,224600000.0
2007-05-04 18:48:00,2.4132,2.4134,2.4131,2.4132,173200000.0
2007-05-04 18:49:00,2.4133,2.4134,2.4131,2.4132,58000000.0
2007-05-04 18:50:00,2.4131,2.4134,2.41305,2.4132,95300000.0
2007-05-04 18:51:00,2.4132,2.4132,2.4129,2.413,126000000.0
2007-05-04 18:52:00,2.4132,2.4133,2.4131,2.4132,22400000.0
2007-05-04 18:53:00,2.4132,2.4133,2.413,2.4133,101500000.0
2007-05-04 18:54:00,2.4132,2.4135,2.41285,2.41285,242600000.0
2007-05-04 18:55:00,2.4129,2.413,2.4128,2.4128,84000000.0
2007-05-04 18:56:00,2.4128,2.4128,2.4121,2.4123,160100000.0
2007-05-04 18:57:00,2.4122,2.4125,2.4122,2.4124,73600000.0
2007-05-04 18:58:00,2.4123,2.4125,2.4122,2.4125,38900000.0
2007-05-04 18:59:00,2.4125,2.4126,2.4123,2.4125,18800000.0
2007-05-04 19:00:00,2.4125,2.4126,2.4125,2.4126,14400000.0
2007-05-04 19:01:00,2.4125,2.4127,2.4122,2.4124,105200000.0
2007-05-04 19:02:00,2.4123,2.4127,2.4123,2.4127,81500000.0
2007-05-04 19:03:00,2.4127,2.4129,2.41245,2.4129,129600000.0
2007-05-04 19:04:00,2.41275,2.4131,2.4127,2.4131,61100000.0
2007-05-04 19:05:00,2.4131,2.4131,2.4123,2.4123,109900000.0
2007-05-04 19:06:00,2.4123,2.4126,2.4123,2.4126,205100000.0
2007-05-04 19:07:00,2.4126,2.413,2.4125,2.41275,115300000.0
2007-05-04 19:08:00,2.4127,2.4135,2.4127,2.4129,310700000.0
2007-05-04 19:09:00,2.4128,2.4129,2.4126,2.4126,49100000.0
2007-05-04 19:10:00,2.4126,2.4129,2.4126,2.4128,111100000.0
2007-05-04 19:11:00,2.4127,2.4132,2.4127,2.413,246100000.0
2007-05-04 19:12:00,2.413,2.413,2.4128,2.413,66400000.0
2007-05-04 19:13:00,2.4128,2.413,2.41255,2.41275,121000000.0
2007-05-04 19:14:00,2.4127,2.4128,2.4124,2.4127,192300000.0
2007-05-04 19:15:00,2.4127,2.4128,2.4125,2.4128,55700000.0
2007-05-04 19:16:00,2.4126,2.41305,2.4124,2.413,95400000.0
2007-05-04 19:17:00,2.41305,2.41305,2.41295,2.41295,26100000.0
2007-05-04 19:18:00,2.41295,2.41325,2.41295,2.41295,112900000.0
2007-05-04 19:19:00,2.413,2.413,2.4128,2.413,98700000.0
2007-05-04 19:20:00,2.413,2.4131,2.413,2.413,32400000.0
2007-05-04 19:21:00,2.413,2.4132,2.413,2.4132,46000000.0
2007-05-04 19:22:00,2.4132,2.4132,2.4129,2.4129,65100000.0
2007-05-04 19:23:00,2.41266,2.41277,2.41247,2.41277,238699997.0
2007-05-04 19:24:00,2.4129,2.4129,2.4123,2.4123,95100000.0
2007-05-04 19:25:00,2.4123,2.4126,2.4123,2.4125,22800000.0
2007-05-04 19:26:00,2.4125,2.4125,2.4123,2.4124,9200000.0
2007-05-04 19:27:00,2.4123,2.4123,2.4121,2.4121,18200000.0
2007-05-04 19:28:00,2.4121,2.4121,2.4121,2.4121,14200000.0
2007-05-04 19:29:00,2.4121,2.4121,2.412,2.4121,37800000.0
2007-05-04 19:30:00,2.41215,2.4122,2.4121,2.4122,18900000.0
2007-05-04 19:31:00,2.4122,2.41265,2.4122,2.41265,41900000.0
2007-05-04 19:32:00,2.41265,2.4127,2.41265,2.41265,21000000.0
2007-05-04 19:33:00,2.4127,2.4127,2.4125,2.4125,26900000.0
2007-05-04 19:34:00,2.4125,2.41275,2.4125,2.4126,58300000.0
2007-05-04 19:35:00,2.41214,2.41249,2.41214,2.41242,218200000.0
2007-05-04 19:36:00,2.4126,2.41305,2.41255,2.41285,83100000.0
2007-05-04 19:37:00,2.41285,2.41315,2.4127,2.41275,75200000.0
2007-05-04 19:38:00,2.4127,2.41295,2.4127,2.4127,170000000.0
2007-05-04 19:39:00,2.4128,2.4128,2.4126,2.4127,144400000.0
2007-05-04 19:40:00,2.41265,2.4128,2.4126,2.4127,137600000.0
2007-05-04 19:41:00,2.4127,2.41285,2.4126,2.41285,174100000.0
2007-05-04 19:42:00,2.41285,2.4129,2.4127,2.4129,200800000.0
2007-05-04 19:43:00,2.4129,2.4132,2.4129,2.4132,80900000.0
2007-05-04 19:44:00,2.4132,2.4133,2.413,2.413,71900000.0
2007-05-04 19:45:00,2.4132,2.4132,2.41285,2.41285,23800000.0
2007-05-04 19:46:00,2.413,2.413,2.41295,2.41295,18300000.0
2007-05-04 19:47:00,2.41295,2.41295,2.4127,2.4128,60800000.0
2007-05-04 19:48:00,2.4127,2.4128,2.4127,2.4128,59000000.0
2007-05-04 19:49:00,2.4128,2.4128,2.4128,2.4128,13400000.0
2007-05-04 19:50:00,2.4128,2.4129,2.4127,2.4129,66400000.0
2007-05-04 19:51:00,2.41305,2.41305,2.4129,2.41305,19900000.0
2007-05-04 19:52:00,2.4131,2.4131,2.4127,2.4128,41800000.0
2007-05-04 19:53:00,2.41265,2.4129,2.4126,2.4129,54000000.0
2007-05-04 19:54:00,2.4129,2.413,2.4125,2.4126,137700000.0
2007-05-04 19:55:00,2.4125,2.4127,2.4125,2.4127,47500000.0
2007-05-04 19:56:00,2.4127,2.4127,2.4127,2.4127,16000000.0
2007-05-04 19:57:00,2.4127,2.4127,2.4127,2.4127,8000000.0
2007-05-04 19:58:00,2.4127,2.4127,2.4125,2.4126,61000000.0
2007-05-04 19:59:00,2.4127,2.4129,2.4127,2.4128,93200000.0
2007-05-04 20:00:00,2.4128,2.4134,2.4128,2.4134,111300000.0
2007-05-04 20:01:00,2.4134,2.4136,2.4133,2.4135,77100000.0
2007-05-04 20:02:00,2.4134,2.4136,2.4134,2.4135,64600000.0
2007-05-04 20:03:00,2.4135,2.414,2.4134,2.4134,134400000.0
2007-05-04 20:04:00,2.4135,2.4141,2.4135,2.4138,181000000.0
2007-05-04 20:05:00,2.4138,2.414,2.4135,2.4138,169100000.0
2007-05-04 20:06:00,2.4139,2.4139,2.4134,2.41345,269700003.0
2007-05-04 20:07:00,2.4134,2.4134,2.4127,2.4127,233800000.0
2007-05-04 20:08:00,2.41275,2.413,2.41255,2.413,171400000.0
2007-05-04 20:09:00,2.413,2.413,2.41245,2.4125,270200001.0
2007-05-04 20:10:00,2.4126,2.4126,2.4125,2.4126,28800000.0
2007-05-04 20:11:00,2.4126,2.4127,2.41255,2.4127,37000000.0
2007-05-04 20:12:00,2.4127,2.413,2.4125,2.413,168800000.0
2007-05-04 20:13:00,2.4128,2.413,2.4127,2.4128,84600000.0
2007-05-04 20:14:00,2.413,2.4132,2.4125,2.4125,361100001.0
2007-05-04 20:15:00,2.4125,2.4131,2.4125,2.4127,362400000.0
2007-05-04 20:16:00,2.4126,2.4127,2.4125,2.4125,259800001.0
2007-05-04 20:17:00,2.4125,2.4127,2.41245,2.4127,222700000.0
2007-05-04 20:18:00,2.4127,2.41305,2.4126,2.4129,193200001.0
2007-05-04 20:19:00,2.413,2.413,2.4129,2.4129,56100000.0
2007-05-04 20:20:00,2.4129,2.4133,2.4129,2.4132,124200000.0
2007-05-04 20:21:00,2.4132,2.4134,2.4132,2.4133,96000000.0
2007-05-04 20:22:00,2.4134,2.4137,2.4134,2.4137,44000000.0
2007-05-04 20:23:00,2.4136,2.4137,2.4135,2.4135,161200000.0
2007-05-04 20:24:00,2.4135,2.4135,2.4133,2.4133,54000000.0
2007-05-04 20:25:00,2.4135,2.4135,2.4133,2.4134,37100000.0
2007-05-04 20:26:00,2.4134,2.4134,2.4133,2.4133,6400000.0
2007-05-04 20:27:00,2.4133,2.4133,2.4133,2.4133,14700000.0
2007-05-04 20:28:00,2.4133,2.4134,2.4131,2.4133,40800000.0
2007-05-04 20:29:00,2.4132,2.4133,2.4132,2.4133,52600000.0
2007-05-04 20:30:00,2.4133,2.4136,2.4132,2.4134,176300000.0
2007-05-04 20:31:00,2.4136,2.4136,2.4131,2.41315,165600000.0
2007-05-04 20:32:00,2.4131,2.4137,2.413,2.4136,155800000.0
2007-05-04 20:33:00,2.4136,2.4138,2.4136,2.4138,40000000.0
2007-05-04 20:34:00,2.4138,2.414,2.4135,2.414,196600000.0
2007-05-04 20:35:00,2.414,2.4142,2.4138,2.4139,177900000.0
2007-05-04 20:36:00,2.4139,2.414,2.4139,2.414,135200000.0
2007-05-04 20:37:00,2.414,2.414,2.4137,2.4137,20300000.0
2007-05-04 20:38:00,2.4137,2.4137,2.4136,2.4136,33300000.0
2007-05-04 20:39:00,2.4137,2.4137,2.4136,2.4137,99900000.0
2007-05-04 20:40:00,2.4137,2.4138,2.41355,2.4136,108400000.0
2007-05-04 20:41:00,2.4137,2.4138,2.4137,2.4137,76400000.0
2007-05-04 20:42:00,2.4137,2.4139,2.4137,2.4138,131700000.0
2007-05-04 20:43:00,2.4139,2.414,2.4138,2.4139,127100000.0
2007-05-04 20:44:00,2.4139,2.4139,2.4138,2.4138,57600000.0
2007-05-04 20:45:00,2.4138,2.41385,2.4138,2.4138,20600000.0
2007-05-04 20:46:00,2.4138,2.4141,2.4137,2.4138,184800000.0
2007-05-04 20:47:00,2.4139,2.4139,2.4133,2.4136,275100000.0
2007-05-04 20:48:00,2.4136,2.4138,2.4135,2.4135,78600000.0
2007-05-04 20:49:00,2.41325,2.4137,2.41325,2.4135,69700000.0
2007-05-04 20:50:00,2.4137,2.4137,2.4134,2.4134,29400000.0
2007-05-04 20:51:00,2.4135,2.4137,2.4134,2.4135,43400000.0
2007-05-04 20:52:00,2.4134,2.4137,2.413,2.413,57800000.0
2007-05-04 20:53:00,2.413,2.4133,2.413,2.4133,105500000.0
2007-05-04 20:54:00,2.4133,2.4137,2.4133,2.4135,145800000.0
2007-05-04 20:55:00,2.4135,2.4135,2.4131,2.4132,149100000.0
2007-05-04 20:56:00,2.4133,2.4135,2.41315,2.4133,97800000.0
2007-05-04 20:57:00,2.4135,2.4135,2.41285,2.4131,90300000.0
2007-05-04 20:58:00,2.4131,2.4131,2.4131,2.4131,8000000.0
2007-05-04 20:59:00,2.413,2.4133,2.41275,2.41275,207400000.0
2007-05-04 21:00:00,2.41285,2.41285,2.4124,2.4125,104400000.0
2007-05-04 21:01:00,2.4126,2.41265,2.4124,2.4126,75900000.0
2007-05-04 21:02:00,2.41265,2.41295,2.4125,2.41295,98600000.0
2007-05-04 21:03:00,2.41295,2.413,2.41245,2.4126,129500000.0
2007-05-04 21:04:00,2.4125,2.41265,2.4125,2.4126,17700000.0
2007-05-04 21:05:00,2.4126,2.4129,2.4126,2.4127,52700000.0
2007-05-04 21:06:00,2.4127,2.4128,2.4123,2.4123,142600000.0
2007-05-04 21:07:00,2.4124,2.4125,2.4123,2.4123,34500000.0
2007-05-04 21:08:00,2.4122,2.4123,2.4122,2.4123,17400000.0
2007-05-04 21:09:00,2.41235,2.4124,2.4123,2.41235,35200000.0
2007-05-04 21:10:00,2.4126,2.4127,2.4125,2.4125,112800000.0
2007-05-04 21:11:00,2.4124,2.4124,2.41225,2.4123,91800000.0
2007-05-04 21:12:00,2.4125,2.4125,2.41215,2.4125,159100000.0
2007-05-04 21:13:00,2.4125,2.4125,2.4125,2.4125,16000000.0
2007-05-04 21:14:00,2.4125,2.4125,2.4124,2.4124,75000000.0
2007-05-04 21:15:00,2.4125,2.4125,2.4123,2.4123,56300000.0
2007-05-04 21:16:00,2.4124,2.41255,2.4123,2.41255,56100000.0
2007-05-04 21:17:00,2.41255,2.41255,2.41255,2.41255,2700000.0
2007-05-04 21:18:00,2.4125,2.41255,2.41235,2.41245,25000000.0
2007-05-04 21:19:00,2.4125,2.4125,2.4123,2.4123,15300000.0
2007-05-04 21:20:00,2.4123,2.4123,2.41215,2.41215,22200000.0
2007-05-04 21:21:00,2.4121,2.4122,2.412,2.4122,150100000.0
2007-05-04 21:22:00,2.41225,2.4127,2.4122,2.4127,68500000.0
2007-05-04 21:23:00,2.4127,2.4127,2.4125,2.4125,45800000.0
2007-05-04 21:24:00,2.4127,2.4128,2.4126,2.4128,61500000.0
2007-05-04 21:25:00,2.41275,2.413,2.41275,2.4129,48100000.0
2007-05-04 21:26:00,2.413,2.413,2.413,2.413,4000000.0
2007-05-04 21:27:00,2.413,2.4131,2.41295,2.41295,33800000.0
2007-05-04 21:28:00,2.41295,2.41295,2.41275,2.4129,140700000.0
2007-05-04 21:29:00,2.413,2.413,2.41275,2.41275,48600000.0
2007-05-04 21:30:00,2.41285,2.4135,2.41285,2.4129,179600000.0
2007-05-04 21:31:00,2.4129,2.4135,2.4129,2.41305,152200000.0
2007-05-04 21:32:00,2.41295,2.41295,2.41285,2.4129,77800000.0
2007-05-04 21:33:00,2.41295,2.4136,2.4129,2.4131,140600000.0
2007-05-04 21:34:00,2.41315,2.41315,2.41285,2.41315,80500000.0
2007-05-04 21:35:00,2.41325,2.41325,2.4127,2.4132,137400000.0
2007-05-04 21:36:00,2.41325,2.41335,2.4132,2.4132,35400000.0
2007-05-04 21:37:00,2.4132,2.4133,2.4132,2.4133,85000000.0
2007-05-04 21:38:00,2.41325,2.4135,2.41315,2.4132,46500000.0
2007-05-04 21:39:00,2.41315,2.4134,2.4131,2.4131,52900000.0
2007-05-04 21:40:00,2.4131,2.4131,2.413,2.4131,17100000.0
2007-05-04 21:41:00,2.41305,2.41315,2.4126,2.4127,98100000.0
2007-05-04 21:42:00,2.4126,2.4128,2.4126,2.4128,53300000.0
2007-05-04 21:43:00,2.413,2.413,2.413,2.413,12000000.0
2007-05-04 21:44:00,2.413,2.4131,2.413,2.413,34700000.0
2007-05-04 21:45:00,2.413,2.413,2.4128,2.4128,42200000.0
2007-05-04 21:46:00,2.4128,2.4131,2.4128,2.4131,35800000.0
2007-05-04 21:47:00,2.413,2.4131,2.4128,2.4128,58000000.0
2007-05-04 21:48:00,2.41285,2.4129,2.4128,2.4129,24600000.0
2007-05-04 21:49:00,2.4131,2.4131,2.4128,2.41285,46200000.0
2007-05-04 21:50:00,2.41285,2.4135,2.4128,2.4131,112400001.0
2007-05-04 21:51:00,2.4131,2.4131,2.4129,2.4129,25100000.0
2007-05-04 21:52:00,2.4129,2.4129,2.4129,2.4129,14700000.0
2007-05-04 21:53:00,2.4131,2.4133,2.4129,2.4133,80500000.0
2007-05-04 21:54:00,2.4133,2.4136,2.4132,2.4136,93100000.0
2007-05-04 21:55:00,2.4136,2.4137,2.4133,2.4133,205800000.0
2007-05-04 21:56:00,2.4133,2.4136,2.4132,2.4134,194000000.0
2007-05-04 21:57:00,2.4135,2.4137,2.4134,2.41345,201100000.0
2007-05-04 21:58:00,2.41345,2.4138,2.4133,2.4138,226300000.0
2007-05-04 21:59:00,2.4138,2.4138,2.4135,2.4135,117500000.0
2007-05-04 22:00:00,2.4133,2.41355,2.4131,2.41335,126900000.0
2007-05-04 22:01:00,2.4135,2.4137,2.4135,2.41365,41600000.0
2007-05-04 22:02:00,2.4137,2.4137,2.4135,2.4136,29300000.0
2007-05-04 22:03:00,2.4136,2.4138,2.4136,2.4138,152200000.0
2007-05-04 22:04:00,2.4138,2.4138,2.4137,2.4138,26900000.0
2007-05-04 22:05:00,2.41365,2.41365,2.4134,2.4134,185300000.0
2007-05-04 22:06:00,2.41345,2.4136,2.4134,2.4135,76200000.0
2007-05-04 22:07:00,2.4135,2.414,2.4135,2.41375,67000000.0
2007-05-04 22:08:00,2.41385,2.414,2.4136,2.4138,69900000.0
2007-05-04 22:09:00,2.4138,2.4139,2.4136,2.4139,88700000.0
2007-05-04 22:10:00,2.4138,2.414,2.4135,2.41355,94200000.0
2007-05-04 22:11:00,2.4136,2.4138,2.4136,2.4138,116000000.0
2007-05-04 22:12:00,2.4137,2.4138,2.41355,2.4138,167900000.0
2007-05-04 22:13:00,2.4138,2.4138,2.4138,2.4138,30200000.0
2007-05-04 22:14:00,2.4138,2.41395,2.4138,2.4139,22000000.0
2007-05-04 22:15:00,2.4139,2.4141,2.41385,2.4141,77400000.0
2007-05-04 22:16:00,2.414,2.4141,2.4138,2.4138,61000000.0
2007-05-04 22:17:00,2.4139,2.41395,2.41385,2.41385,31500000.0
2007-05-04 22:18:00,2.41395,2.41405,2.4136,2.4136,122500000.0
2007-05-04 22:19:00,2.4137,2.4137,2.41355,2.41355,32000000.0
2007-05-04 22:20:00,2.4136,2.4139,2.4136,2.41375,76900000.0
2007-05-04 22:21:00,2.4138,2.414,2.41375,2.4139,42200000.0
2007-05-04 22:22:00,2.4138,2.414,2.4138,2.414,39200000.0
2007-05-04 22:23:00,2.41395,2.4143,2.41395,2.4141,65200000.0
2007-05-04 22:24:00,2.4141,2.4141,2.4141,2.4141,10200000.0
2007-05-04 22:25:00,2.41415,2.41415,2.41365,2.41375,37300000.0
2007-05-04 22:26:00,2.41385,2.4139,2.41385,2.4139,46200000.0
2007-05-04 22:27:00,2.4138,2.4139,2.4136,2.41365,82100000.0
2007-05-04 22:28:00,2.4136,2.4136,2.4136,2.4136,34200000.0
2007-05-04 22:29:00,2.4136,2.4136,2.4134,2.4135,52800000.0
2007-05-04 22:30:00,2.41345,2.4135,2.4134,2.4134,40800000.0
2007-05-04 22:31:00,2.4134,2.4134,2.4134,2.4134,16100000.0
2007-05-04 22:32:00,2.4134,2.4134,2.4133,2.41335,62700000.0
2007-05-04 22:33:00,2.4133,2.4136,2.4133,2.4136,87100000.0
2007-05-04 22:34:00,2.4135,2.41355,2.4135,2.41355,12900000.0
2007-05-04 22:35:00,2.41355,2.4136,2.4135,2.4136,34100000.0
2007-05-04 22:36:00,2.4136,2.41365,2.41345,2.4136,24700000.0
2007-05-04 22:37:00,2.4136,2.41365,2.4135,2.4135,43800000.0
2007-05-04 22:38:00,2.4136,2.41365,2.4136,2.41365,10200000.0
2007-05-04 22:39:00,2.41353,2.41353,2.41313,2.41313,121600000.0
2007-05-04 22:40:00,2.4136,2.4136,2.4135,2.4135,11800000.0
2007-05-04 22:41:00,2.4135,2.4136,2.4135,2.4136,13100000.0
2007-05-04 22:42:00,2.4137,2.4138,2.4133,2.41335,29400000.0
2007-05-04 22:43:00,2.4135,2.4136,2.4132,2.41345,62800000.0
2007-05-04 22:44:00,2.4133,2.4133,2.4132,2.4133,43600000.0
2007-05-04 22:45:00,2.4133,2.4137,2.4133,2.41365,64500000.0
2007-05-04 22:46:00,2.4136,2.41385,2.41355,2.41385,36900000.0
2007-05-04 22:47:00,2.41385,2.41385,2.4135,2.4136,46100000.0
2007-05-04 22:48:00,2.4136,2.4137,2.4136,2.4136,14700000.0
2007-05-04 22:49:00,2.4136,2.4136,2.4135,2.4135,63300000.0
2007-05-04 22:50:00,2.4135,2.4136,2.4135,2.4135,9200000.0
2007-05-04 22:51:00,2.41295,2.4134,2.4128,2.4134,68900000.0
2007-05-04 22:52:00,2.4134,2.4134,2.4134,2.4134,4800000.0
2007-05-04 22:53:00,2.4134,2.4134,2.4127,2.4127,68600000.0
2007-05-04 22:54:00,2.4127,2.4127,2.4124,2.4127,44900000.0
2007-05-04 22:55:00,2.4127,2.41335,2.4127,2.4132,161800000.0
2007-05-04 22:56:00,2.4132,2.4132,2.413,2.413,59300000.0
2007-05-04 22:57:00,2.413,2.4132,2.4127,2.4128,138300000.0
2007-05-04 22:58:00,2.4127,2.4138,2.4127,2.4138,91900000.0
2007-05-04 22:59:00,2.4136,2.4142,2.4126,2.4126,29200000.0
2007-05-06 23:00:00,2.4129,2.4131,2.4127,2.413,37600000.0
2007-05-06 23:01:00,2.4129,2.4131,2.4128,2.4131,18100000.0
2007-05-06 23:02:00,2.4131,2.4131,2.41285,2.4131,17800000.0
2007-05-06 23:03:00,2.41285,2.41285,2.41285,2.41285,6800000.0
2007-05-06 23:04:00,2.4133,2.4133,2.4131,2.4131,21100000.0
2007-05-06 23:05:00,2.4133,2.4133,2.4131,2.4132,11000000.0
2007-05-06 23:06:00,2.4133,2.4133,2.4131,2.4131,9400000.0
2007-05-06 23:07:00,2.4133,2.4133,2.4128,2.413,16500000.0
2007-05-06 23:08:00,2.4129,2.413,2.4129,2.413,13300000.0
2007-05-06 23:09:00,2.4128,2.4128,2.4128,2.4128,11000000.0
2007-05-06 23:10:00,2.413,2.413,2.413,2.413,3900000.0
2007-05-06 23:11:00,2.4129,2.41294,2.41274,2.41276,48800000.0
2007-05-06 23:12:00,2.41308,2.41308,2.41266,2.4128,123000000.0
2007-05-06 23:13:00,2.4129,2.41296,2.41285,2.41296,31200000.0
2007-05-06 23:14:00,2.413,2.4132,2.413,2.4131,75800000.0
2007-05-06 23:15:00,2.4132,2.4134,2.4132,2.4132,39800000.0
2007-05-06 23:16:00,2.4132,2.4133,2.413,2.4132,30900000.0
2007-05-06 23:17:00,2.4132,2.4132,2.4132,2.4132,26100000.0
2007-05-06 23:18:00,2.4132,2.4132,2.4132,2.4132,17400000.0
2007-05-06 23:19:00,2.4132,2.4132,2.4132,2.4132,17400000.0
2007-05-06 23:20:00,2.4132,2.4136,2.4132,2.4136,161600000.0
2007-05-06 23:21:00,2.4134,2.4134,2.4132,2.4134,45100000.0
2007-05-06 23:22:00,2.4136,2.4136,2.4136,2.4136,6400000.0
2007-05-06 23:23:00,2.4132,2.4136,2.4132,2.4136,20600000.0
2007-05-06 23:24:00,2.4136,2.4136,2.4134,2.4136,15100000.0
2007-05-06 23:25:00,2.41333,2.41333,2.41333,2.41333,20800000.0
2007-05-06 23:26:00,2.4136,2.4136,2.4136,2.4136,3200000.0
2007-05-06 23:27:00,2.4136,2.4136,2.4136,2.4136,3200000.0
2007-05-06 23:28:00,2.4131,2.4133,2.41278,2.41292,227700000.0
2007-05-06 23:29:00,2.4136,2.4136,2.4136,2.4136,3200000.0
2007-05-06 23:30:00,2.41326,2.41349,2.41326,2.41349,53600000.0
2007-05-06 23:31:00,2.4136,2.4136,2.4136,2.4136,3200000.0
2007-05-06 23:32:00,2.4136,2.4136,2.4136,2.4136,3200000.0
2007-05-06 23:33:00,2.4132,2.4132,2.4132,2.4132,9500000.0
2007-05-06 23:34:00,2.41325,2.41325,2.41325,2.41325,4000000.0
2007-05-06 23:35:00,2.41332,2.41343,2.41329,2.41336,76800000.0
2007-05-06 23:36:00,2.41342,2.41342,2.4133,2.41342,60800000.0
2007-05-06 23:37:00,2.41343,2.4135,2.4134,2.41345,60000000.0
2007-05-06 23:38:00,2.4136,2.4136,2.4136,2.4136,3200000.0
2007-05-06 23:39:00,2.41313,2.41323,2.41311,2.41323,99000000.0
2007-05-06 23:40:00,2.4136,2.4136,2.4136,2.4136,3200000.0
2007-05-06 23:41:00,2.4136,2.4136,2.4136,2.4136,3200000.0
2007-05-06 23:42:00,2.4136,2.4136,2.413,2.4131,46200000.0
2007-05-06 23:43:00,2.41355,2.41375,2.4135,2.41368,106600000.0
2007-05-06 23:44:00,2.4132,2.4132,2.4132,2.4132,17400000.0
2007-05-06 23:45:00,2.4133,2.4133,2.4133,2.4133,9600000.0
2007-05-06 23:46:00,2.4132,2.4134,2.4127,2.4127,57800000.0
2007-05-06 23:47:00,2.4126,2.4131,2.4125,2.4129,139300000.0
2007-05-06 23:48:00,2.4129,2.4131,2.4129,2.4129,52000000.0
2007-05-06 23:49:00,2.4131,2.4131,2.4127,2.4129,72500000.0
2007-05-06 23:50:00,2.4129,2.4131,2.4127,2.4131,49000000.0
2007-05-06 23:51:00,2.4129,2.4129,2.4129,2.4129,5500000.0
2007-05-06 23:52:00,2.41303,2.41315,2.4128,2.41288,200500000.0
2007-05-06 23:53:00,2.4129,2.4129,2.4129,2.4129,5500000.0
2007-05-06 23:54:00,2.4129,2.4129,2.4127,2.4129,26800000.0
2007-05-06 23:55:00,2.41352,2.41355,2.41352,2.41355,32000000.0
2007-05-06 23:56:00,2.41312,2.41315,2.41312,2.41315,39200000.0
2007-05-06 23:57:00,2.4125,2.4131,2.4125,2.4129,31600000.0
2007-05-06 23:58:00,2.4131,2.4131,2.4129,2.4129,34600000.0
2007-05-06 23:59:00,2.4129,2.4129,2.4129,2.4129,22000000.0
2007-05-07 00:00:00,2.4129,2.4133,2.4129,2.4129,14200000.0
2007-05-07 00:01:00,2.4133,2.4134,2.4129,2.4131,35700000.0
2007-05-07 00:02:00,2.4129,2.4132,2.4128,2.4132,68900000.0
2007-05-07 00:03:00,2.413,2.4132,2.4129,2.4129,26800000.0
2007-05-07 00:04:00,2.4128,2.4133,2.4128,2.4131,11900000.0
2007-05-07 00:05:00,2.413,2.4131,2.4128,2.4129,11200000.0
2007-05-07 00:06:00,2.4129,2.4129,2.4127,2.4128,4000000.0
2007-05-07 00:07:00,2.41245,2.41284,2.41245,2.41257,32800000.0
2007-05-07 00:08:00,2.4128,2.4128,2.4126,2.4128,2400000.0
2007-05-07 00:09:00,2.4129,2.4129,2.4129,2.4129,800000.0
2007-05-07 00:10:00,2.4129,2.4132,2.4129,2.413,10300000.0
2007-05-07 00:11:00,2.41312,2.41325,2.41312,2.41325,164800000.0
2007-05-07 00:12:00,2.4122,2.41233,2.4122,2.41233,108000000.0
2007-05-07 00:13:00,2.4129,2.4132,2.4129,2.4131,8200000.0
2007-05-07 00:14:00,2.4131,2.4131,2.413,2.4131,2400000.0
2007-05-07 00:15:00,2.41262,2.41312,2.41262,2.41307,40000000.0
2007-05-07 00:16:00,2.4132,2.4132,2.4131,2.4131,1600000.0
2007-05-07 00:17:00,2.41288,2.41295,2.41287,2.41295,16000000.0
2007-05-07 00:18:00,2.4132,2.4132,2.4131,2.4131,7900000.0
2007-05-07 00:19:00,2.41284,2.41287,2.41265,2.41277,90600000.0
2007-05-07 00:20:00,2.413,2.413,2.4128,2.4128,2400000.0
2007-05-07 00:21:00,2.4129,2.413,2.4127,2.4129,4800000.0
2007-05-07 00:22:00,2.4131,2.4131,2.4131,2.4131,800000.0
2007-05-07 00:23:00,2.4129,2.413,2.4129,2.4129,2400000.0
2007-05-07 00:24:00,2.4128,2.4128,2.4127,2.4128,2400000.0
2007-05-07 00:25:00,2.4129,2.4129,2.4129,2.4129,800000.0
2007-05-07 00:26:00,2.41235,2.41265,2.41235,2.41241,104800000.0
2007-05-07 00:27:00,2.41252,2.4127,2.41252,2.41268,61100000.0
2007-05-07 00:28:00,2.41247,2.41272,2.41233,2.4127,57600000.0
2007-05-07 00:29:00,2.41246,2.41264,2.41246,2.41247,52800000.0
2007-05-07 00:30:00,2.41231,2.41246,2.41231,2.41243,48000000.0
2007-05-07 00:31:00,2.413,2.413,2.413,2.413,800000.0
2007-05-07 00:32:00,2.4129,2.413,2.4129,2.4129,2400000.0
2007-05-07 00:33:00,2.41254,2.41267,2.41251,2.41251,28000000.0
2007-05-07 00:34:00,2.4129,2.4129,2.4127,2.4129,2400000.0
2007-05-07 00:35:00,2.413,2.413,2.4129,2.4129,1600000.0
2007-05-07 00:36:00,2.41265,2.41286,2.41227,2.41267,104000000.0
2007-05-07 00:37:00,2.41277,2.4128,2.41271,2.4128,28000000.0
2007-05-07 00:38:00,2.413,2.4131,2.413,2.4131,1600000.0
2007-05-07 00:39:00,2.41282,2.4129,2.4127,2.41282,152000000.0
2007-05-07 00:40:00,2.41277,2.41279,2.41258,2.41279,75200000.0
2007-05-07 00:41:00,2.4131,2.4131,2.413,2.413,1600000.0
2007-05-07 00:42:00,2.413,2.4131,2.4126,2.4126,11200000.0
2007-05-07 00:43:00,2.4127,2.4129,2.4125,2.4129,21600000.0
2007-05-07 00:44:00,2.4129,2.4129,2.4127,2.4127,5600000.0
2007-05-07 00:45:00,2.4129,2.4129,2.4128,2.4128,10400000.0
2007-05-07 00:46:00,2.413,2.4131,2.413,2.4131,11200000.0
2007-05-07 00:47:00,2.4131,2.4131,2.4128,2.4128,7200000.0
2007-05-07 00:48:00,2.41234,2.4125,2.41225,2.41225,52800000.0
2007-05-07 00:49:00,2.4127,2.4127,2.4127,2.4127,4800000.0
2007-05-07 00:50:00,2.4129,2.4129,2.4129,2.4129,800000.0
2007-05-07 00:51:00,2.4128,2.4131,2.4127,2.4129,22400000.0
2007-05-07 00:52:00,2.413,2.413,2.413,2.413,18200000.0
2007-05-07 00:53:00,2.413,2.413,2.413,2.413,14400000.0
2007-05-07 00:54:00,2.413,2.413,2.4128,2.4129,8800000.0
2007-05-07 00:55:00,2.4129,2.4129,2.4129,2.4129,800000.0
2007-05-07 00:56:00,2.4129,2.413,2.4129,2.4129,6400000.0
2007-05-07 00:57:00,2.4129,2.4129,2.4129,2.4129,1600000.0
2007-05-07 00:58:00,2.413,2.413,2.4128,2.4129,14400000.0
2007-05-07 00:59:00,2.4132,2.4132,2.4132,2.4132,8800000.0
2007-05-07 01:00:00,2.4133,2.4133,2.4132,2.4132,5600000.0
2007-05-07 01:01:00,2.4133,2.4133,2.4133,2.4133,800000.0
2007-05-07 01:02:00,2.4134,2.4134,2.4133,2.4133,11200000.0
2007-05-07 01:03:00,2.4133,2.4137,2.4131,2.4137,53700000.0
2007-05-07 01:04:00,2.4135,2.4136,2.4133,2.4133,9600000.0
2007-05-07 01:05:00,2.41319,2.41325,2.413,2.41302,183500000.0
2007-05-07 01:06:00,2.4136,2.4136,2.4133,2.4133,24925000.0
2007-05-07 01:07:00,2.4136,2.4137,2.4136,2.4136,10400000.0
2007-05-07 01:08:00,2.4137,2.4137,2.4137,2.4137,4862500.0
2007-05-07 01:09:00,2.4137,2.4138,2.4135,2.4135,13600000.0
2007-05-07 01:10:00,2.4138,2.4138,2.4128,2.4128,50525000.0
2007-05-07 01:11:00,2.4131,2.4131,2.4129,2.4131,24800000.0
2007-05-07 01:12:00,2.4131,2.4134,2.4131,2.4134,42400000.0
2007-05-07 01:13:00,2.4134,2.4134,2.4132,2.4132,28800000.0
2007-05-07 01:14:00,2.4131,2.4133,2.4131,2.4133,28000000.0
2007-05-07 01:15:00,2.4128,2.41295,2.41273,2.41274,85500000.0
2007-05-07 01:16:00,2.4133,2.4133,2.4133,2.4133,12000000.0
2007-05-07 01:17:00,2.41292,2.41306,2.41287,2.4129,188300000.0
2007-05-07 01:18:00,2.4132,2.4133,2.4132,2.4132,80800000.0
2007-05-07 01:19:00,2.4132,2.4132,2.4132,2.4132,8000000.0
2007-05-07 01:20:00,2.4132,2.4134,2.4132,2.4133,50525000.0
2007-05-07 01:21:00,2.4133,2.4134,2.4133,2.4134,24062500.0
2007-05-07 01:22:00,2.4134,2.4134,2.4131,2.4134,8250000.0
2007-05-07 01:23:00,2.4134,2.4135,2.4133,2.4135,12187500.0
2007-05-07 01:24:00,2.4135,2.4135,2.4132,2.4135,4987500.0
2007-05-07 01:25:00,2.4136,2.4136,2.4136,2.4136,62500.0
2007-05-07 01:26:00,2.4136,2.4136,2.4136,2.4136,62500.0
2007-05-07 01:27:00,2.4137,2.4137,2.4133,2.4137,37237500.0
2007-05-07 01:28:00,2.4137,2.4137,2.4137,2.4137,62500.0
2007-05-07 01:29:00,2.4137,2.4137,2.4134,2.4137,4987500.0
2007-05-07 01:30:00,2.4136,2.4136,2.4134,2.4134,17600000.0
2007-05-07 01:31:00,2.41293,2.41304,2.4129,2.41304,22400000.0
2007-05-07 01:32:00,2.4135,2.4135,2.4135,2.4135,13600000.0
2007-05-07 01:33:00,2.4134,2.4134,2.4134,2.4134,20000000.0
2007-05-07 01:34:00,2.41293,2.41321,2.41291,2.41307,46400000.0
2007-05-07 01:35:00,2.41305,2.41312,2.41298,2.413,63200000.0
2007-05-07 01:36:00,2.41301,2.41312,2.413,2.4131,47200000.0
2007-05-07 01:37:00,2.41307,2.41307,2.41293,2.41307,28800000.0
2007-05-07 01:38:00,2.4134,2.4134,2.4134,2.4134,4000000.0
2007-05-07 01:39:00,2.41335,2.41345,2.41335,2.41345,12000000.0
2007-05-07 01:40:00,2.4134,2.4137,2.4134,2.4136,61600000.0
2007-05-07 01:41:00,2.4135,2.4136,2.4133,2.4134,61600000.0
2007-05-07 01:42:00,2.4134,2.4134,2.4134,2.4134,24000000.0
2007-05-07 01:43:00,2.4131,2.4133,2.4131,2.4132,52400000.0
2007-05-07 01:44:00,2.4132,2.4134,2.413,2.413,40800000.0
2007-05-07 01:45:00,2.4132,2.4132,2.413,2.413,44000000.0
2007-05-07 01:46:00,2.413,2.4135,2.413,2.4133,104000000.0
2007-05-07 01:47:00,2.4133,2.4133,2.4132,2.4132,24800000.0
2007-05-07 01:48:00,2.4132,2.4132,2.4132,2.4132,24800000.0
2007-05-07 01:49:00,2.4132,2.4132,2.4132,2.4132,8800000.0
2007-05-07 01:50:00,2.4132,2.4132,2.4132,2.4132,4800000.0
2007-05-07 01:51:00,2.4132,2.4133,2.4132,2.4133,48000000.0
2007-05-07 01:52:00,2.41271,2.4129,2.41245,2.4129,45800000.0
2007-05-07 01:53:00,2.4131,2.4134,2.4131,2.4134,60800000.0
2007-05-07 01:54:00,2.4134,2.4137,2.4134,2.4137,44862500.0
2007-05-07 01:55:00,2.4137,2.4137,2.4137,2.4137,62500.0
2007-05-07 01:56:00,2.4137,2.4137,2.4134,2.4137,8925000.0
2007-05-07 01:57:00,2.4134,2.4137,2.4134,2.4137,13725000.0
2007-05-07 01:58:00,2.41322,2.41322,2.41288,2.41315,194800000.0
2007-05-07 01:59:00,2.4137,2.4137,2.413,2.413,102462500.0
2007-05-07 02:00:00,2.4131,2.4132,2.4131,2.4132,58400000.0
2007-05-07 02:01:00,2.4131,2.4133,2.4131,2.4133,29600000.0
2007-05-07 02:02:00,2.4133,2.4134,2.4129,2.413,140500000.0
2007-05-07 02:03:00,2.4128,2.4132,2.4128,2.413,108000000.0
2007-05-07 02:04:00,2.4132,2.4132,2.413,2.4132,28000000.0
2007-05-07 02:05:00,2.4131,2.4131,2.4123,2.4125,184900000.0
2007-05-07 02:06:00,2.4127,2.4132,2.4127,2.4132,77600000.0
2007-05-07 02:07:00,2.4132,2.4134,2.4129,2.4134,183200000.0
2007-05-07 02:08:00,2.4134,2.4137,2.4133,2.4134,53800000.0
2007-05-07 02:09:00,2.4134,2.4134,2.4131,2.4134,105600000.0
2007-05-07 02:10:00,2.4136,2.414,2.4135,2.4139,67500000.0
2007-05-07 02:11:00,2.4138,2.4139,2.4138,2.4138,22400000.0
2007-05-07 02:12:00,2.4139,2.414,2.4138,2.414,36000000.0
2007-05-07 02:13:00,2.414,2.414,2.414,2.414,32000000.0
2007-05-07 02:14:00,2.414,2.4141,2.4139,2.4141,53000000.0
2007-05-07 02:15:00,2.4141,2.4143,2.4141,2.4143,55200000.0
2007-05-07 02:16:00,2.4143,2.4143,2.4141,2.4143,80700000.0
2007-05-07 02:17:00,2.4142,2.4142,2.4137,2.4137,83200000.0
2007-05-07 02:18:00,2.4137,2.4139,2.4136,2.4138,129400000.0
2007-05-07 02:19:00,2.4139,2.414,2.4135,2.4139,240800000.0
2007-05-07 02:20:00,2.4138,2.414,2.4136,2.4137,183800000.0
2007-05-07 02:21:00,2.4136,2.414,2.4136,2.4138,216000000.0
2007-05-07 02:22:00,2.4139,2.4139,2.4138,2.4138,137000000.0
2007-05-07 02:23:00,2.4138,2.4139,2.4135,2.4139,105600000.0
2007-05-07 02:24:00,2.4138,2.4138,2.4133,2.4133,176600000.0
2007-05-07 02:25:00,2.4136,2.4138,2.4135,2.4136,119600000.0
2007-05-07 02:26:00,2.4136,2.4138,2.4136,2.4138,32000000.0
2007-05-07 02:27:00,2.4139,2.4139,2.4135,2.4137,121400000.0
2007-05-07 02:28:00,2.4137,2.4137,2.4135,2.4135,60000000.0
2007-05-07 02:29:00,2.4136,2.4137,2.4135,2.4136,52000000.0
2007-05-07 02:30:00,2.4135,2.4136,2.4135,2.4135,51200000.0
2007-05-07 02:31:00,2.4135,2.4138,2.4134,2.4136,131600000.0
2007-05-07 02:32:00,2.4135,2.4137,2.4135,2.4135,17600000.0
2007-05-07 02:33:00,2.4135,2.4135,2.4134,2.4135,31600000.0
2007-05-07 02:34:00,2.4134,2.4136,2.4134,2.4134,41100000.0
2007-05-07 02:35:00,2.4132,2.4133,2.4132,2.4133,28800000.0
2007-05-07 02:36:00,2.4133,2.4133,2.413,2.4132,63600000.0
2007-05-07 02:37:00,2.4133,2.4133,2.4131,2.4132,77599999.0
2007-05-07 02:38:00,2.4133,2.4133,2.4131,2.4131,57600000.0
2007-05-07 02:39:00,2.4131,2.4131,2.4126,2.4126,109600000.0
2007-05-07 02:40:00,2.4126,2.4127,2.4125,2.4126,41600000.0
2007-05-07 02:41:00,2.4126,2.4126,2.4125,2.4125,55200000.0
2007-05-07 02:42:00,2.4125,2.4125,2.4123,2.4125,87200000.0
2007-05-07 02:43:00,2.4125,2.4127,2.4122,2.4122,89900000.0
2007-05-07 02:44:00,2.4122,2.4126,2.4122,2.4126,81400000.0
2007-05-07 02:45:00,2.4126,2.4126,2.4125,2.4126,42900000.0
2007-05-07 02:46:00,2.4127,2.4127,2.4122,2.4125,191800000.0
2007-05-07 02:47:00,2.4125,2.4125,2.4124,2.4125,50400000.0
2007-05-07 02:48:00,2.4125,2.413,2.4125,2.4128,232400000.0
2007-05-07 02:49:00,2.4128,2.4129,2.4123,2.4125,158000000.0
2007-05-07 02:50:00,2.4124,2.4125,2.412,2.4122,175400000.0
2007-05-07 02:51:00,2.4122,2.4127,2.4121,2.4127,71800000.0
2007-05-07 02:52:00,2.4127,2.4127,2.4122,2.4124,154100000.0
2007-05-07 02:53:00,2.4124,2.4127,2.4122,2.4126,239100000.0
2007-05-07 02:54:00,2.4126,2.4126,2.4122,2.4126,61200000.0
2007-05-07 02:55:00,2.4125,2.4129,2.4121,2.4123,293700001.0
2007-05-07 02:56:00,2.4123,2.4123,2.4122,2.4123,61600000.0
2007-05-07 02:57:00,2.4123,2.4128,2.4123,2.4126,80700000.0
2007-05-07 02:58:00,2.4126,2.4127,2.4123,2.4126,151200000.0
2007-05-07 02:59:00,2.4126,2.4127,2.4125,2.4126,100000000.0
2007-05-07 03:00:00,2.4126,2.4128,2.4121,2.4125,242699999.0
2007-05-07 03:01:00,2.4125,2.4127,2.4123,2.4126,160700000.0
2007-05-07 03:02:00,2.4127,2.413,2.4126,2.4127,148800000.0
2007-05-07 03:03:00,2.4128,2.413,2.4128,2.4129,113500000.0
2007-05-07 03:04:00,2.4129,2.4129,2.4129,2.4129,4800000.0
2007-05-07 03:05:00,2.413,2.4133,2.413,2.4133,98900000.0
2007-05-07 03:06:00,2.4133,2.4133,2.4131,2.4133,41600000.0
2007-05-07 03:07:00,2.4133,2.4136,2.4133,2.4136,38400000.0
2007-05-07 03:08:00,2.4138,2.4145,2.4137,2.4141,349200000.0
2007-05-07 03:09:00,2.4142,2.4142,2.4133,2.414,109100000.0
2007-05-07 03:10:00,2.414,2.414,2.4137,2.4139,60700000.0
2007-05-07 03:11:00,2.414,2.4141,2.4134,2.4136,111000000.0
2007-05-07 03:12:00,2.4137,2.4144,2.4134,2.4142,247400000.0
2007-05-07 03:13:00,2.4143,2.4148,2.4142,2.4146,349700000.0
2007-05-07 03:14:00,2.4146,2.4147,2.4144,2.4144,166300001.0
2007-05-07 03:15:00,2.4144,2.4146,2.414,2.414,138500001.0
2007-05-07 03:16:00,2.4144,2.4145,2.414,2.414,204600000.0
2007-05-07 03:17:00,2.4143,2.4145,2.4143,2.4143,67200000.0
2007-05-07 03:18:00,2.4143,2.4151,2.4142,2.4151,150200000.0
2007-05-07 03:19:00,2.415,2.4151,2.4145,2.4146,291200000.0
2007-05-07 03:20:00,2.4146,2.4152,2.4145,2.4147,248300000.0
2007-05-07 03:21:00,2.4148,2.415,2.4145,2.415,120500000.0
2007-05-07 03:22:00,2.415,2.4151,2.415,2.415,80800000.0
2007-05-07 03:23:00,2.415,2.415,2.4149,2.415,77700000.0
2007-05-07 03:24:00,2.415,2.415,2.4149,2.415,82400000.0
2007-05-07 03:25:00,2.415,2.415,2.415,2.415,33600000.0
2007-05-07 03:26:00,2.415,2.4152,2.4149,2.4149,162400000.0
2007-05-07 03:27:00,2.4149,2.415,2.4144,2.4144,54900000.0
2007-05-07 03:28:00,2.4148,2.4153,2.4146,2.4151,95900000.0
2007-05-07 03:29:00,2.4151,2.4151,2.4149,2.4149,3200000.0
2007-05-07 03:30:00,2.4151,2.4151,2.4149,2.4151,15200000.0
2007-05-07 03:31:00,2.4151,2.4153,2.4151,2.4151,20000000.0
2007-05-07 03:32:00,2.4151,2.4151,2.4151,2.4151,5600000.0
2007-05-07 03:33:00,2.415,2.4151,2.4146,2.4149,63900000.0
2007-05-07 03:34:00,2.4146,2.4149,2.4144,2.4147,86000000.0
2007-05-07 03:35:00,2.4148,2.4152,2.4144,2.4151,161300000.0
2007-05-07 03:36:00,2.4151,2.4152,2.415,2.4152,24000000.0
2007-05-07 03:37:00,2.4152,2.4152,2.4149,2.4149,44800000.0
2007-05-07 03:38:00,2.4149,2.4152,2.4149,2.4151,108800000.0
2007-05-07 03:39:00,2.415,2.4153,2.4148,2.4149,69000000.0
2007-05-07 03:40:00,2.4149,2.4149,2.4149,2.4149,32800000.0
2007-05-07 03:41:00,2.415,2.415,2.4148,2.4148,46400000.0
2007-05-07 03:42:00,2.4147,2.4148,2.4146,2.4146,102400000.0
2007-05-07 03:43:00,2.4147,2.4147,2.4143,2.4145,83200000.0
2007-05-07 03:44:00,2.4145,2.4145,2.4144,2.4144,36000000.0
2007-05-07 03:45:00,2.4144,2.4144,2.4142,2.4143,62400000.0
2007-05-07 03:46:00,2.4143,2.4144,2.4141,2.4141,84800000.0
2007-05-07 03:47:00,2.4141,2.4142,2.414,2.414,55200000.0
2007-05-07 03:48:00,2.4139,2.414,2.4136,2.4139,115700000.0
2007-05-07 03:49:00,2.4139,2.4139,2.4137,2.4137,30400000.0
2007-05-07 03:50:00,2.4138,2.4141,2.4137,2.4141,73600000.0
2007-05-07 03:51:00,2.414,2.414,2.4139,2.414,55200000.0
2007-05-07 03:52:00,2.4142,2.4142,2.4137,2.414,58400000.0
2007-05-07 03:53:00,2.4138,2.414,2.4138,2.4138,36000000.0
2007-05-07 03:54:00,2.4138,2.414,2.4138,2.414,57600000.0
2007-05-07 03:55:00,2.414,2.4143,2.414,2.4143,173500000.0
2007-05-07 03:56:00,2.4143,2.4145,2.4143,2.4144,69600000.0
2007-05-07 03:57:00,2.4144,2.4144,2.4143,2.4144,70400000.0
2007-05-07 03:58:00,2.4138,2.41413,2.41373,2.41413,71200000.0
2007-05-07 03:59:00,2.4144,2.4144,2.4144,2.4144,8000000.0
2007-05-07 04:00:00,2.4144,2.4144,2.4141,2.4142,76000000.0
2007-05-07 04:01:00,2.4141,2.4142,2.4141,2.4141,47200000.0
2007-05-07 04:02:00,2.4141,2.4143,2.4139,2.4141,190300000.0
2007-05-07 04:03:00,2.4143,2.4143,2.4139,2.4141,108800000.0
2007-05-07 04:04:00,2.4142,2.4142,2.4139,2.4141,54500000.0
2007-05-07 04:05:00,2.4139,2.4142,2.4139,2.4141,80800000.0
2007-05-07 04:06:00,2.4141,2.4142,2.4141,2.4142,40000000.0
2007-05-07 04:07:00,2.4141,2.4142,2.4141,2.4141,43200000.0
2007-05-07 04:08:00,2.414,2.4141,2.414,2.4141,24800000.0
2007-05-07 04:09:00,2.4142,2.4142,2.414,2.4142,86800000.0
2007-05-07 04:10:00,2.4143,2.4146,2.414,2.4146,140400000.0
2007-05-07 04:11:00,2.4146,2.4147,2.4144,2.4144,57000000.0
2007-05-07 04:12:00,2.4147,2.4147,2.4143,2.4143,58200000.0
2007-05-07 04:13:00,2.4145,2.4145,2.4142,2.4144,71100000.0
2007-05-07 04:14:00,2.4147,2.4147,2.4144,2.4144,48800000.0
2007-05-07 04:15:00,2.4144,2.4148,2.4141,2.4145,213200000.0
2007-05-07 04:16:00,2.4145,2.4149,2.4143,2.4148,168700000.0
2007-05-07 04:17:00,2.4148,2.4148,2.4146,2.4146,82400000.0
2007-05-07 04:18:00,2.4146,2.4147,2.4145,2.4147,109500000.0
2007-05-07 04:19:00,2.4147,2.4147,2.4144,2.4145,109600000.0
2007-05-07 04:20:00,2.4145,2.4145,2.4144,2.4144,46400000.0
2007-05-07 04:21:00,2.4144,2.4145,2.4144,2.4144,33600000.0
2007-05-07 04:22:00,2.4145,2.4145,2.4145,2.4145,10400000.0
2007-05-07 04:23:00,2.4145,2.4146,2.4145,2.4145,38400000.0
2007-05-07 04:24:00,2.41406,2.41436,2.4139,2.41428,99800000.0
2007-05-07 04:25:00,2.4145,2.4145,2.4145,2.4145,3200000.0
2007-05-07 04:26:00,2.4145,2.4145,2.4145,2.4145,36800000.0
2007-05-07 04:27:00,2.4145,2.4145,2.4145,2.4145,31200000.0
2007-05-07 04:28:00,2.4145,2.4145,2.4145,2.4145,16000000.0
2007-05-07 04:29:00,2.4145,2.4145,2.4145,2.4145,2400000.0
2007-05-07 04:30:00,2.41415,2.41422,2.41392,2.41397,40800000.0
2007-05-07 04:31:00,2.4145,2.4149,2.4143,2.4143,48500000.0
2007-05-07 04:32:00,2.4144,2.4147,2.4143,2.4146,87300000.0
2007-05-07 04:33:00,2.4147,2.4147,2.4144,2.4146,23200000.0
2007-05-07 04:34:00,2.4146,2.4147,2.4143,2.4143,34100000.0
2007-05-07 04:35:00,2.41432,2.41448,2.41421,2.41426,244000000.0
2007-05-07 04:36:00,2.4146,2.4146,2.4144,2.4144,24800000.0
2007-05-07 04:37:00,2.4145,2.4146,2.4145,2.4146,28900000.0
2007-05-07 04:38:00,2.4144,2.4146,2.4144,2.4144,46400000.0
2007-05-07 04:39:00,2.4145,2.4146,2.4145,2.4146,3200000.0
2007-05-07 04:40:00,2.4144,2.4146,2.4141,2.4144,46300000.0
2007-05-07 04:41:00,2.4144,2.4144,2.4142,2.4142,9600000.0
2007-05-07 04:42:00,2.4142,2.4142,2.4142,2.4142,16800000.0
2007-05-07 04:43:00,2.41356,2.4139,2.41347,2.41386,76800000.0
2007-05-07 04:44:00,2.4142,2.4142,2.4142,2.4142,3200000.0
2007-05-07 04:45:00,2.4142,2.4142,2.4142,2.4142,8800000.0
2007-05-07 04:46:00,2.4142,2.4142,2.4142,2.4142,4800000.0
2007-05-07 04:47:00,2.4142,2.4143,2.4142,2.4143,4000000.0
2007-05-07 04:48:00,2.4142,2.4142,2.4142,2.4142,6400000.0
2007-05-07 04:49:00,2.4142,2.4144,2.4142,2.4143,99200000.0
2007-05-07 04:50:00,2.4143,2.4143,2.4142,2.4143,88000000.0
2007-05-07 04:51:00,2.4143,2.4145,2.414,2.4144,123800000.0
2007-05-07 04:52:00,2.4145,2.4145,2.4141,2.4145,211400000.0
2007-05-07 04:53:00,2.4142,2.41424,2.41409,2.41412,115299996.0
2007-05-07 04:54:00,2.4145,2.4145,2.4142,2.4142,41000000.0
2007-05-07 04:55:00,2.4144,2.4144,2.414,2.414,75200000.0
2007-05-07 04:56:00,2.41359,2.4137,2.41352,2.4137,15200000.0
2007-05-07 04:57:00,2.41379,2.41379,2.41351,2.41358,14400000.0
2007-05-07 04:58:00,2.41372,2.41378,2.41359,2.41361,50300000.0
2007-05-07 04:59:00,2.414,2.4141,2.4138,2.4138,38400000.0
2007-05-07 05:00:00,2.414,2.414,2.4136,2.4136,60000000.0
2007-05-07 05:01:00,2.4136,2.4138,2.4135,2.4135,47800000.0
2007-05-07 05:02:00,2.4135,2.4135,2.4135,2.4135,1600000.0
2007-05-07 05:03:00,2.4135,2.4135,2.4135,2.4135,2400000.0
2007-05-07 05:04:00,2.4135,2.4135,2.4135,2.4135,1600000.0
2007-05-07 05:05:00,2.41295,2.41335,2.41282,2.41329,106800000.0
2007-05-07 05:06:00,2.41302,2.41334,2.413,2.41301,125200000.0
2007-05-07 05:07:00,2.4135,2.4135,2.4135,2.4135,5600000.0
2007-05-07 05:08:00,2.4135,2.4136,2.4135,2.4136,23200000.0
2007-05-07 05:09:00,2.4137,2.4138,2.4137,2.4138,28000000.0
2007-05-07 05:10:00,2.4138,2.4138,2.4136,2.4138,53100001.0
2007-05-07 05:11:00,2.4138,2.414,2.4137,2.4138,122800000.0
2007-05-07 05:12:00,2.4137,2.4138,2.4137,2.4138,67200000.0
2007-05-07 05:13:00,2.4138,2.4139,2.4137,2.4139,130100000.0
2007-05-07 05:14:00,2.4139,2.4139,2.4136,2.4138,234300000.0
2007-05-07 05:15:00,2.4138,2.4138,2.4135,2.4135,139000000.0
2007-05-07 05:16:00,2.414,2.414,2.4137,2.4137,13600000.0
2007-05-07 05:17:00,2.4137,2.4138,2.4137,2.4137,33600000.0
2007-05-07 05:18:00,2.4138,2.414,2.4137,2.4137,53600000.0
2007-05-07 05:19:00,2.4137,2.4138,2.4137,2.4137,25600000.0
2007-05-07 05:20:00,2.4137,2.4137,2.4137,2.4137,8800000.0
2007-05-07 05:21:00,2.41326,2.41353,2.41311,2.41346,79800000.0
2007-05-07 05:22:00,2.4137,2.4137,2.4135,2.4135,70400000.0
2007-05-07 05:23:00,2.4136,2.4137,2.4136,2.4137,48000000.0
2007-05-07 05:24:00,2.4137,2.4138,2.4137,2.4138,32000000.0
2007-05-07 05:25:00,2.4137,2.4138,2.4137,2.4138,25600000.0
2007-05-07 05:26:00,2.4138,2.4138,2.4137,2.4138,20000000.0
2007-05-07 05:27:00,2.4138,2.4138,2.4137,2.4138,33600000.0
2007-05-07 05:28:00,2.4138,2.4138,2.4137,2.4138,42000000.0
2007-05-07 05:29:00,2.4138,2.4138,2.4138,2.4138,32000000.0
2007-05-07 05:30:00,2.4138,2.4138,2.4137,2.4138,57600000.0
2007-05-07 05:31:00,2.4138,2.4138,2.4138,2.4138,12800000.0
2007-05-07 05:32:00,2.4138,2.4139,2.4138,2.4139,5600000.0
2007-05-07 05:33:00,2.4138,2.4138,2.4138,2.4138,14400000.0
2007-05-07 05:34:00,2.4139,2.4139,2.4139,2.4139,800000.0
2007-05-07 05:35:00,2.414,2.414,2.4138,2.4139,14400000.0
2007-05-07 05:36:00,2.4136,2.4146,2.4136,2.4144,217000000.0
2007-05-07 05:37:00,2.4145,2.4145,2.4143,2.4144,157600000.0
2007-05-07 05:38:00,2.4143,2.4147,2.4143,2.4143,80700000.0
2007-05-07 05:39:00,2.4146,2.415,2.4146,2.415,138800000.0
2007-05-07 05:40:00,2.415,2.415,2.415,2.415,27200000.0
2007-05-07 05:41:00,2.415,2.4151,2.4147,2.415,150300000.0
2007-05-07 05:42:00,2.4147,2.4151,2.4147,2.4151,117700000.0
2007-05-07 05:43:00,2.4148,2.4152,2.4147,2.4152,80300000.0
2007-05-07 05:44:00,2.4152,2.4152,2.4148,2.4148,72100000.0
2007-05-07 05:45:00,2.4151,2.4152,2.4147,2.4151,108000000.0
2007-05-07 05:46:00,2.4151,2.4151,2.415,2.415,22400000.0
2007-05-07 05:47:00,2.4151,2.4151,2.4148,2.4148,57900000.0
2007-05-07 05:48:00,2.4148,2.4149,2.4146,2.4148,92800000.0
2007-05-07 05:49:00,2.4148,2.4149,2.4147,2.4148,71200000.0
2007-05-07 05:50:00,2.4148,2.4149,2.4148,2.4149,49500000.0
2007-05-07 05:51:00,2.4149,2.4151,2.4149,2.4149,24800000.0
2007-05-07 05:52:00,2.4149,2.4149,2.4148,2.4149,52700000.0
2007-05-07 05:53:00,2.4146,2.4149,2.4146,2.4147,100700000.0
2007-05-07 05:54:00,2.4146,2.4146,2.4146,2.4146,16800000.0
2007-05-07 05:55:00,2.4146,2.4146,2.4146,2.4146,12800000.0
2007-05-07 05:56:00,2.4146,2.4146,2.4146,2.4146,16800000.0
2007-05-07 05:57:00,2.4146,2.4146,2.4146,2.4146,3200000.0
2007-05-07 05:58:00,2.4146,2.4146,2.4146,2.4146,6400000.0
2007-05-07 05:59:00,2.4146,2.4147,2.4146,2.4147,48000000.0
2007-05-07 06:00:00,2.4147,2.4148,2.4145,2.4146,129200000.0
2007-05-07 06:01:00,2.4146,2.4148,2.4146,2.4148,22400000.0
2007-05-07 06:02:00,2.4147,2.4152,2.4146,2.4152,138400000.0
2007-05-07 06:03:00,2.4152,2.4154,2.415,2.4152,95900000.0
2007-05-07 06:04:00,2.4152,2.4153,2.415,2.4153,86500000.0
2007-05-07 06:05:00,2.4153,2.4154,2.4151,2.4153,234300000.0
2007-05-07 06:06:00,2.4153,2.4153,2.415,2.4153,192100000.0
2007-05-07 06:07:00,2.4153,2.4153,2.4147,2.4149,57600000.0
2007-05-07 06:08:00,2.4151,2.4151,2.4148,2.4148,92800000.0
2007-05-07 06:09:00,2.4149,2.415,2.4148,2.4148,42600000.0
2007-05-07 06:10:00,2.4149,2.4149,2.4146,2.4148,86400000.0
2007-05-07 06:11:00,2.4148,2.4148,2.4147,2.4147,24800000.0
2007-05-07 06:12:00,2.4147,2.4148,2.4146,2.4147,152000000.0
2007-05-07 06:13:00,2.4147,2.4147,2.4146,2.4146,21600000.0
2007-05-07 06:14:00,2.41414,2.41427,2.41384,2.4142,210300000.0
2007-05-07 06:15:00,2.4146,2.4146,2.4146,2.4146,5600000.0
2007-05-07 06:16:00,2.4146,2.4146,2.4143,2.4143,18400000.0
2007-05-07 06:17:00,2.4142,2.4142,2.4142,2.4142,26400000.0
2007-05-07 06:18:00,2.4146,2.4146,2.4137,2.414,96500000.0
2007-05-07 06:19:00,2.4139,2.4139,2.4137,2.4139,74400000.0
2007-05-07 06:20:00,2.4138,2.414,2.4136,2.4138,126500000.0
2007-05-07 06:21:00,2.4138,2.4138,2.4137,2.4137,28800000.0
2007-05-07 06:22:00,2.4138,2.414,2.4137,2.4138,47200000.0
2007-05-07 06:23:00,2.4139,2.4139,2.4138,2.4139,35200000.0
2007-05-07 06:24:00,2.4138,2.414,2.4137,2.4138,140000000.0
2007-05-07 06:25:00,2.4138,2.4141,2.4136,2.414,123600000.0
2007-05-07 06:26:00,2.414,2.4141,2.414,2.414,42400000.0
2007-05-07 06:27:00,2.414,2.4144,2.4138,2.4144,123100000.0
2007-05-07 06:28:00,2.4141,2.4144,2.4138,2.4143,154900000.0
2007-05-07 06:29:00,2.4142,2.4143,2.4141,2.4142,72800000.0
2007-05-07 06:30:00,2.4142,2.4146,2.4139,2.4144,197700000.0
2007-05-07 06:31:00,2.4142,2.4148,2.4142,2.4148,157500000.0
2007-05-07 06:32:00,2.4147,2.4147,2.4144,2.4145,105600000.0
2007-05-07 06:33:00,2.4145,2.4147,2.4144,2.4144,124800000.0
2007-05-07 06:34:00,2.4144,2.4145,2.4144,2.4145,80000000.0
2007-05-07 06:35:00,2.4144,2.4146,2.4144,2.4144,52000000.0
2007-05-07 06:36:00,2.4144,2.4145,2.4142,2.4142,107200000.0
2007-05-07 06:37:00,2.414,2.4144,2.414,2.4142,38900000.0
2007-05-07 06:38:00,2.4143,2.4143,2.4142,2.4142,142400000.0
2007-05-07 06:39:00,2.4141,2.4141,2.4138,2.414,35200000.0
2007-05-07 06:40:00,2.414,2.4141,2.4138,2.4141,105000000.0
2007-05-07 06:41:00,2.4142,2.4144,2.4139,2.4143,73600000.0
2007-05-07 06:42:00,2.4143,2.4143,2.4133,2.4136,142400000.0
2007-05-07 06:43:00,2.4136,2.4137,2.4135,2.4137,83000000.0
2007-05-07 06:44:00,2.41332,2.41346,2.41311,2.41335,97400000.0
2007-05-07 06:45:00,2.4137,2.4137,2.4131,2.4135,176700000.0
2007-05-07 06:46:00,2.4135,2.4135,2.413,2.4131,76500000.0
2007-05-07 06:47:00,2.4131,2.4132,2.4129,2.4129,53600000.0
2007-05-07 06:48:00,2.4129,2.4129,2.4127,2.4128,21600000.0
2007-05-07 06:49:00,2.4127,2.413,2.4127,2.413,36000000.0
2007-05-07 06:50:00,2.413,2.4132,2.4129,2.413,62400000.0
2007-05-07 06:51:00,2.413,2.413,2.4129,2.4129,12000000.0
2007-05-07 06:52:00,2.4129,2.4132,2.4127,2.4132,74200000.0
2007-05-07 06:53:00,2.4129,2.4132,2.4129,2.4132,15200000.0
2007-05-07 06:54:00,2.4132,2.4132,2.4129,2.4132,8800000.0
2007-05-07 06:55:00,2.4133,2.4135,2.4131,2.4131,150400000.0
2007-05-07 06:56:00,2.4133,2.4133,2.4131,2.4132,86400000.0
2007-05-07 06:57:00,2.4133,2.4134,2.4131,2.4131,147200000.0
2007-05-07 06:58:00,2.4131,2.4131,2.4131,2.4131,29600000.0
2007-05-07 06:59:00,2.4131,2.4131,2.4131,2.4131,8800000.0
2007-05-07 07:00:00,2.4132,2.4134,2.4132,2.4133,46400000.0
2007-05-07 07:01:00,2.4133,2.4133,2.4132,2.4132,57900000.0
2007-05-07 07:02:00,2.4132,2.4132,2.4132,2.4132,5600000.0
2007-05-07 07:03:00,2.4132,2.4132,2.4131,2.4131,8000000.0
2007-05-07 07:04:00,2.4131,2.4132,2.4131,2.4131,24000000.0
2007-05-07 07:05:00,2.4131,2.4132,2.413,2.4132,117600000.0
2007-05-07 07:06:00,2.4132,2.4135,2.413,2.4135,149800000.0
2007-05-07 07:07:00,2.4135,2.4135,2.4132,2.4134,60600000.0
2007-05-07 07:08:00,2.4133,2.4137,2.4131,2.4137,165200000.0
2007-05-07 07:09:00,2.4137,2.4137,2.413,2.4133,217900000.0
2007-05-07 07:10:00,2.4135,2.4138,2.4134,2.4136,136500000.0
2007-05-07 07:11:00,2.4134,2.4136,2.4134,2.4136,36000000.0
2007-05-07 07:12:00,2.4136,2.4136,2.4133,2.4136,22000000.0
2007-05-07 07:13:00,2.4136,2.4139,2.4136,2.4136,91200000.0
2007-05-07 07:14:00,2.4136,2.4137,2.4134,2.4136,104800000.0
2007-05-07 07:15:00,2.4136,2.4136,2.4136,2.4136,3200000.0
2007-05-07 07:16:00,2.4136,2.4136,2.4132,2.4134,65200000.0
2007-05-07 07:17:00,2.4134,2.4134,2.4134,2.4134,3200000.0
2007-05-07 07:18:00,2.4133,2.4133,2.4132,2.4132,80000000.0
2007-05-07 07:19:00,2.4131,2.4133,2.4131,2.4132,24900000.0
2007-05-07 07:20:00,2.4134,2.4137,2.4131,2.4134,131200000.0
2007-05-07 07:21:00,2.4134,2.4135,2.4134,2.4135,34400000.0
2007-05-07 07:22:00,2.4135,2.4135,2.4135,2.4135,8000000.0
2007-05-07 07:23:00,2.4134,2.4135,2.4134,2.4135,42200000.0
2007-05-07 07:24:00,2.4133,2.4135,2.4133,2.4135,67200000.0
2007-05-07 07:25:00,2.4136,2.4136,2.4134,2.4134,16000000.0
2007-05-07 07:26:00,2.4134,2.4136,2.4131,2.4134,70400000.0
2007-05-07 07:27:00,2.4134,2.4134,2.4134,2.4134,8800000.0
2007-05-07 07:28:00,2.4133,2.4135,2.4132,2.4134,72000000.0
2007-05-07 07:29:00,2.4133,2.4133,2.4131,2.4133,20800000.0
2007-05-07 07:30:00,2.4132,2.4132,2.413,2.4132,94400000.0
2007-05-07 07:31:00,2.4133,2.4134,2.4131,2.4131,114000000.0
2007-05-07 07:32:00,2.4131,2.4132,2.4129,2.4129,72400000.0
2007-05-07 07:33:00,2.4129,2.4129,2.4125,2.4126,52800000.0
2007-05-07 07:34:00,2.4125,2.413,2.4125,2.4127,132700000.0
2007-05-07 07:35:00,2.4127,2.4134,2.4127,2.4131,95900000.0
2007-05-07 07:36:00,2.4132,2.4132,2.4128,2.413,63200000.0
2007-05-07 07:37:00,2.413,2.413,2.4128,2.4129,8000000.0
2007-05-07 07:38:00,2.4129,2.4131,2.4128,2.413,28800000.0
2007-05-07 07:39:00,2.413,2.413,2.4124,2.4128,121400000.0
2007-05-07 07:40:00,2.4126,2.4128,2.4126,2.4128,67200000.0
2007-05-07 07:41:00,2.4128,2.4131,2.4125,2.4127,132200000.0
2007-05-07 07:42:00,2.4128,2.4129,2.4125,2.4126,80000000.0
2007-05-07 07:43:00,2.4126,2.4126,2.4126,2.4126,4000000.0
2007-05-07 07:44:00,2.4126,2.4127,2.4126,2.4127,8100000.0
2007-05-07 07:45:00,2.4125,2.4128,2.4123,2.4123,72200000.0
2007-05-07 07:46:00,2.4125,2.4125,2.4118,2.4118,112800000.0
2007-05-07 07:47:00,2.412,2.4124,2.412,2.4121,101600000.0
2007-05-07 07:48:00,2.4121,2.4132,2.4121,2.4132,78200000.0
2007-05-07 07:49:00,2.4132,2.4134,2.413,2.4132,176000000.0
2007-05-07 07:50:00,2.4133,2.414,2.4131,2.414,114800000.0
2007-05-07 07:51:00,2.4136,2.414,2.4132,2.4136,187300000.0
2007-05-07 07:52:00,2.4134,2.4137,2.4131,2.4136,247300000.0
2007-05-07 07:53:00,2.4136,2.4137,2.4133,2.4134,99200000.0
2007-05-07 07:54:00,2.4134,2.4134,2.413,2.4134,135200000.0
2007-05-07 07:55:00,2.4133,2.4134,2.4131,2.4132,55100000.0
2007-05-07 07:56:00,2.4134,2.4136,2.4132,2.4136,136000000.0
2007-05-07 07:57:00,2.4135,2.4137,2.4134,2.4135,119800000.0
2007-05-07 07:58:00,2.4135,2.4138,2.4133,2.4137,80800000.0
2007-05-07 07:59:00,2.4136,2.4138,2.4135,2.4135,91200000.0
2007-05-07 08:00:00,2.4137,2.4137,2.4135,2.4136,33600000.0
2007-05-07 08:01:00,2.4137,2.4137,2.4135,2.4136,40000000.0
2007-05-07 08:02:00,2.4136,2.4137,2.4132,2.4135,146300000.0
2007-05-07 08:03:00,2.4136,2.4136,2.4134,2.4135,44100000.0
2007-05-07 08:04:00,2.4134,2.4134,2.4132,2.4133,37600000.0
2007-05-07 08:05:00,2.4132,2.4136,2.4132,2.4132,137600000.0
2007-05-07 08:06:00,2.4129,2.4135,2.4129,2.413,221300000.0
2007-05-07 08:07:00,2.413,2.413,2.4121,2.4124,212600000.0
2007-05-07 08:08:00,2.4125,2.4128,2.4118,2.412,238400000.0
2007-05-07 08:09:00,2.4121,2.4122,2.4115,2.4115,257500003.0
2007-05-07 08:10:00,2.4115,2.412,2.4113,2.4118,144800000.0
2007-05-07 08:11:00,2.4118,2.412,2.4116,2.412,132000000.0
2007-05-07 08:12:00,2.4118,2.412,2.4117,2.4118,32000000.0
2007-05-07 08:13:00,2.4118,2.4119,2.4114,2.4119,120000000.0
2007-05-07 08:14:00,2.4119,2.4122,2.4118,2.4119,113200000.0
2007-05-07 08:15:00,2.412,2.4121,2.4118,2.4121,116000000.0
2007-05-07 08:16:00,2.4119,2.4124,2.4119,2.4122,173500000.0
2007-05-07 08:17:00,2.4122,2.4123,2.412,2.4122,115200000.0
2007-05-07 08:18:00,2.4124,2.4124,2.4124,2.4124,6400000.0
2007-05-07 08:19:00,2.4124,2.4124,2.4123,2.4123,5600000.0
2007-05-07 08:20:00,2.4122,2.4125,2.4122,2.4124,49600000.0
2007-05-07 08:21:00,2.4124,2.4126,2.4123,2.4125,103500000.0
2007-05-07 08:22:00,2.4126,2.4128,2.4126,2.4128,60800000.0
2007-05-07 08:23:00,2.4127,2.4128,2.4127,2.4128,28800000.0
2007-05-07 08:24:00,2.4128,2.4134,2.4128,2.4131,139700000.0
2007-05-07 08:25:00,2.4131,2.4132,2.4129,2.4132,43900000.0
2007-05-07 08:26:00,2.4134,2.4138,2.4133,2.4136,129600000.0
2007-05-07 08:27:00,2.4136,2.4136,2.4135,2.4136,40000000.0
2007-05-07 08:28:00,2.4136,2.4136,2.4129,2.4133,123200000.0
2007-05-07 08:29:00,2.4134,2.4136,2.4132,2.4132,97600000.0
2007-05-07 08:30:00,2.4133,2.4136,2.413,2.4133,116600000.0
2007-05-07 08:31:00,2.4133,2.4135,2.4132,2.4134,55100000.0
2007-05-07 08:32:00,2.4135,2.4137,2.4135,2.4136,24562500.0
2007-05-07 08:33:00,2.4136,2.4137,2.4132,2.4136,114800000.0
2007-05-07 08:34:00,2.4136,2.4138,2.4133,2.4135,58412500.0
2007-05-07 08:35:00,2.4135,2.4139,2.4135,2.4136,37600000.0
2007-05-07 08:36:00,2.4133,2.4138,2.4133,2.4136,23900000.0
2007-05-07 08:37:00,2.4136,2.414,2.4136,2.4137,127100000.0
2007-05-07 08:38:00,2.4137,2.4138,2.4137,2.4137,77850000.0
2007-05-07 08:39:00,2.4136,2.4137,2.4135,2.4136,89100000.0
2007-05-07 08:40:00,2.4136,2.414,2.4136,2.414,42525000.0
2007-05-07 08:41:00,2.414,2.414,2.4137,2.414,43025000.0
2007-05-07 08:42:00,2.414,2.414,2.4137,2.414,8187500.0
2007-05-07 08:43:00,2.414,2.414,2.4134,2.4136,120062500.0
2007-05-07 08:44:00,2.4134,2.4135,2.4133,2.4135,62400000.0
2007-05-07 08:45:00,2.4135,2.4135,2.4132,2.4132,122400000.0
2007-05-07 08:46:00,2.4131,2.4133,2.413,2.4132,96000000.0
2007-05-07 08:47:00,2.4132,2.4135,2.4129,2.4134,139700000.0
2007-05-07 08:48:00,2.4134,2.4142,2.4134,2.4138,216800000.0
2007-05-07 08:49:00,2.4139,2.4139,2.4126,2.4127,276500000.0
2007-05-07 08:50:00,2.4128,2.4136,2.4126,2.413,257600000.0
2007-05-07 08:51:00,2.413,2.4133,2.413,2.4132,56000000.0
2007-05-07 08:52:00,2.4133,2.4135,2.4133,2.4135,44800000.0
2007-05-07 08:53:00,2.4135,2.4136,2.4134,2.4134,52000000.0
2007-05-07 08:54:00,2.4133,2.4133,2.4129,2.4131,141100000.0
2007-05-07 08:55:00,2.4132,2.4135,2.4131,2.4132,119200000.0
2007-05-07 08:56:00,2.4132,2.4132,2.4129,2.4129,38400000.0
2007-05-07 08:57:00,2.4131,2.4132,2.4129,2.413,132800000.0
2007-05-07 08:58:00,2.413,2.4132,2.4129,2.4131,77700000.0
2007-05-07 08:59:00,2.4132,2.4133,2.4129,2.4132,79000000.0
2007-05-07 09:00:00,2.4133,2.4133,2.413,2.4132,53600000.0
2007-05-07 09:01:00,2.4131,2.4134,2.413,2.4131,81600000.0
2007-05-07 09:02:00,2.4131,2.4134,2.413,2.4134,64000000.0
2007-05-07 09:03:00,2.4134,2.4134,2.4132,2.4134,80000000.0
2007-05-07 09:04:00,2.4134,2.4135,2.4132,2.4135,40800000.0
2007-05-07 09:05:00,2.4135,2.4136,2.4135,2.4135,49600000.0
2007-05-07 09:06:00,2.4135,2.4139,2.4135,2.4139,126400000.0
2007-05-07 09:07:00,2.4138,2.4141,2.4136,2.4139,135400000.0
2007-05-07 09:08:00,2.4138,2.414,2.4135,2.4137,166300000.0
2007-05-07 09:09:00,2.4138,2.4138,2.4136,2.4136,71100000.0
2007-05-07 09:10:00,2.4136,2.4136,2.4135,2.4136,32000000.0
2007-05-07 09:11:00,2.4137,2.4137,2.4133,2.4135,101600000.0
2007-05-07 09:12:00,2.4135,2.4137,2.4134,2.4136,77600000.0
2007-05-07 09:13:00,2.4134,2.4136,2.4133,2.4135,104000000.0
2007-05-07 09:14:00,2.4136,2.4136,2.4134,2.4135,48000000.0
2007-05-07 09:15:00,2.4137,2.4137,2.4134,2.4134,54400000.0
2007-05-07 09:16:00,2.4133,2.4134,2.4131,2.4132,40800000.0
2007-05-07 09:17:00,2.4132,2.4133,2.4132,2.4132,23200000.0
2007-05-07 09:18:00,2.4132,2.4133,2.4131,2.4132,62400000.0
2007-05-07 09:19:00,2.4132,2.4135,2.4132,2.4134,102299999.0
2007-05-07 09:20:00,2.4134,2.4137,2.4133,2.4133,142400000.0
2007-05-07 09:21:00,2.4134,2.4134,2.4131,2.4131,59200000.0
2007-05-07 09:22:00,2.4132,2.4135,2.4131,2.4133,56000000.0
2007-05-07 09:23:00,2.4134,2.4137,2.4132,2.4133,142400000.0
2007-05-07 09:24:00,2.4134,2.4139,2.4134,2.4139,39200000.0
2007-05-07 09:25:00,2.4138,2.4139,2.4136,2.4138,112000000.0
2007-05-07 09:26:00,2.4138,2.4139,2.4135,2.4139,150400000.0
2007-05-07 09:27:00,2.4139,2.4139,2.4136,2.4138,140300000.0
2007-05-07 09:28:00,2.4138,2.4139,2.4137,2.4139,34400000.0
2007-05-07 09:29:00,2.414,2.414,2.4138,2.4139,44000000.0
2007-05-07 09:30:00,2.414,2.4142,2.4139,2.4139,132800000.0
2007-05-07 09:31:00,2.4139,2.4148,2.4139,2.4146,293699999.0
2007-05-07 09:32:00,2.4146,2.4146,2.4139,2.4141,264900000.0
2007-05-07 09:33:00,2.414,2.4142,2.4137,2.4139,320200001.0
2007-05-07 09:34:00,2.4139,2.4139,2.4135,2.4137,195400000.0
2007-05-07 09:35:00,2.4136,2.4138,2.4133,2.4134,282600001.0
2007-05-07 09:36:00,2.4135,2.4137,2.4135,2.4137,102399999.0
2007-05-07 09:37:00,2.4137,2.4138,2.4136,2.4138,47200000.0
2007-05-07 09:38:00,2.4138,2.4138,2.4136,2.4136,132000000.0
2007-05-07 09:39:00,2.4136,2.4136,2.413,2.4134,365500000.0
2007-05-07 09:40:00,2.4134,2.4135,2.4132,2.4135,250100000.0
2007-05-07 09:41:00,2.4134,2.4138,2.4132,2.4137,177400000.0
2007-05-07 09:42:00,2.4138,2.4138,2.4136,2.4137,69600000.0
2007-05-07 09:43:00,2.4137,2.4137,2.4136,2.4136,66400000.0
2007-05-07 09:44:00,2.4135,2.4138,2.4134,2.4137,89600000.0
2007-05-07 09:45:00,2.4137,2.4137,2.4133,2.4133,62800000.0
2007-05-07 09:46:00,2.4133,2.4136,2.4133,2.4136,81600000.0
2007-05-07 09:47:00,2.4136,2.4137,2.4134,2.4134,32000000.0
2007-05-07 09:48:00,2.4135,2.4135,2.4133,2.4133,44800000.0
2007-05-07 09:49:00,2.4133,2.4138,2.4132,2.4137,196800000.0
2007-05-07 09:50:00,2.4138,2.414,2.4138,2.414,63425000.0
2007-05-07 09:51:00,2.4141,2.4142,2.4141,2.4142,2812500.0
2007-05-07 09:52:00,2.4142,2.4145,2.4142,2.4145,18837500.0
2007-05-07 09:53:00,2.4145,2.4146,2.4143,2.4143,30050000.0
2007-05-07 09:54:00,2.4143,2.4146,2.4143,2.4144,725000.0
2007-05-07 09:55:00,2.4144,2.4145,2.414,2.4141,32812500.0
2007-05-07 09:56:00,2.414,2.4141,2.414,2.4141,88500000.0
2007-05-07 09:57:00,2.4142,2.4142,2.4142,2.4142,16062500.0
2007-05-07 09:58:00,2.4143,2.4144,2.4142,2.4144,60062500.0
2007-05-07 09:59:00,2.4144,2.4146,2.4142,2.4146,243150000.0
2007-05-07 10:00:00,2.4146,2.4148,2.4146,2.4148,49487500.0
2007-05-07 10:01:00,2.4149,2.415,2.4149,2.415,8062500.0
2007-05-07 10:02:00,2.415,2.4151,2.415,2.4151,17875000.0
2007-05-07 10:03:00,2.4151,2.4151,2.4151,2.4151,375000.0
2007-05-07 10:04:00,2.4149,2.4149,2.4146,2.4149,12625000.0
2007-05-07 10:05:00,2.4149,2.4149,2.4149,2.4149,312500.0
2007-05-07 10:06:00,2.4149,2.4149,2.4149,2.4149,125000.0
2007-05-07 10:07:00,2.4149,2.4149,2.4149,2.4149,250000.0
2007-05-07 10:08:00,2.4149,2.4152,2.4149,2.4151,36625000.0
2007-05-07 10:09:00,2.4151,2.4151,2.415,2.4151,72987500.0
2007-05-07 10:10:00,2.4151,2.4151,2.4151,2.4151,4375000.0
2007-05-07 10:11:00,2.4151,2.4153,2.415,2.4152,98725000.0
2007-05-07 10:12:00,2.4152,2.4153,2.4152,2.4153,24125000.0
2007-05-07 10:13:00,2.4153,2.4153,2.4149,2.415,48250000.0
2007-05-07 10:14:00,2.4153,2.4153,2.415,2.415,24562500.0
2007-05-07 10:15:00,2.415,2.4153,2.4148,2.4149,85137500.0
2007-05-07 10:16:00,2.415,2.415,2.4149,2.415,165600000.0
2007-05-07 10:17:00,2.415,2.4153,2.4149,2.4153,27712500.0
2007-05-07 10:18:00,2.4153,2.4153,2.415,2.4153,16712500.0
2007-05-07 10:19:00,2.4153,2.4155,2.4149,2.4155,69987500.0
2007-05-07 10:20:00,2.4154,2.4155,2.4154,2.4154,44375000.0
2007-05-07 10:21:00,2.4154,2.4155,2.415,2.4153,122850000.0
2007-05-07 10:22:00,2.4153,2.4153,2.415,2.4153,20562500.0
2007-05-07 10:23:00,2.4153,2.4153,2.415,2.4151,8312500.0
2007-05-07 10:24:00,2.4151,2.4151,2.4151,2.4151,625000.0
2007-05-07 10:25:00,2.4151,2.4151,2.4151,2.4151,375000.0
2007-05-07 10:26:00,2.4151,2.4153,2.4151,2.4153,8687500.0
2007-05-07 10:27:00,2.4153,2.4153,2.415,2.415,21175000.0
2007-05-07 10:28:00,2.4154,2.4154,2.4149,2.4154,43262500.0
2007-05-07 10:29:00,2.4151,2.4153,2.4147,2.4148,135200000.0
2007-05-07 10:30:00,2.4148,2.4152,2.4148,2.4152,119400000.0
2007-05-07 10:31:00,2.4152,2.4152,2.4151,2.4151,37600000.0
2007-05-07 10:32:00,2.4151,2.4151,2.415,2.4151,80000000.0
2007-05-07 10:33:00,2.4151,2.4152,2.4151,2.4152,19200000.0
2007-05-07 10:34:00,2.4152,2.4153,2.4151,2.4151,92000000.0
2007-05-07 10:35:00,2.4151,2.4155,2.4151,2.4154,40000000.0
2007-05-07 10:36:00,2.4154,2.4154,2.4152,2.4153,78000000.0
2007-05-07 10:37:00,2.4152,2.4153,2.4148,2.4151,74400000.0
2007-05-07 10:38:00,2.4151,2.4156,2.4151,2.4155,91200000.0
2007-05-07 10:39:00,2.4155,2.4155,2.4154,2.4154,25600000.0
2007-05-07 10:40:00,2.4154,2.4154,2.4153,2.4153,17600000.0
2007-05-07 10:41:00,2.4154,2.4155,2.4152,2.4153,80000000.0
2007-05-07 10:42:00,2.4153,2.4153,2.4151,2.4152,68000000.0
2007-05-07 10:43:00,2.4152,2.4152,2.4151,2.4151,9600000.0
2007-05-07 10:44:00,2.4152,2.4152,2.4149,2.4151,84000000.0
2007-05-07 10:45:00,2.415,2.4151,2.415,2.415,40800000.0
2007-05-07 10:46:00,2.415,2.4153,2.415,2.4153,141600000.0
2007-05-07 10:47:00,2.4153,2.4153,2.415,2.415,87800000.0
2007-05-07 10:48:00,2.4152,2.4153,2.4151,2.4153,40000000.0
2007-05-07 10:49:00,2.4153,2.4153,2.4152,2.4152,55200000.0
2007-05-07 10:50:00,2.4152,2.4153,2.4152,2.4152,44000000.0
2007-05-07 10:51:00,2.4152,2.4152,2.4151,2.4152,28000000.0
2007-05-07 10:52:00,2.4151,2.4151,2.415,2.4151,14400000.0
2007-05-07 10:53:00,2.4151,2.4151,2.4149,2.4151,161300000.0
2007-05-07 10:54:00,2.4151,2.4151,2.4151,2.4151,36800000.0
2007-05-07 10:55:00,2.4151,2.4154,2.4151,2.4153,60000000.0
2007-05-07 10:56:00,2.4153,2.4153,2.4151,2.4151,26400000.0
2007-05-07 10:57:00,2.4151,2.4153,2.4149,2.4153,163800000.0
2007-05-07 10:58:00,2.4153,2.4153,2.4152,2.4153,64800000.0
2007-05-07 10:59:00,2.4152,2.4153,2.4151,2.4152,61600000.0
2007-05-07 11:00:00,2.4152,2.4152,2.415,2.415,47200000.0
2007-05-07 11:01:00,2.4151,2.4151,2.415,2.415,32800000.0
2007-05-07 11:02:00,2.4152,2.4152,2.4151,2.4151,64000000.0
2007-05-07 11:03:00,2.4152,2.4152,2.415,2.415,113600000.0
2007-05-07 11:04:00,2.4151,2.4151,2.4151,2.4151,11200000.0
2007-05-07 11:05:00,2.415,2.4151,2.415,2.415,53600000.0
2007-05-07 11:06:00,2.415,2.4151,2.415,2.4151,18400000.0
2007-05-07 11:07:00,2.4151,2.4151,2.415,2.4151,19200000.0
2007-05-07 11:08:00,2.4152,2.4155,2.4152,2.4152,128000000.0
2007-05-07 11:09:00,2.4152,2.4152,2.4152,2.4152,15200000.0
2007-05-07 11:10:00,2.4152,2.4154,2.4152,2.4154,43200000.0
2007-05-07 11:11:00,2.4154,2.4154,2.4149,2.415,83000000.0
2007-05-07 11:12:00,2.4151,2.4154,2.4148,2.4153,60300000.0
2007-05-07 11:13:00,2.4154,2.4154,2.4152,2.4152,23700000.0
2007-05-07 11:14:00,2.4152,2.4152,2.4149,2.4149,47200000.0
2007-05-07 11:15:00,2.4149,2.4152,2.4149,2.4149,60800000.0
2007-05-07 11:16:00,2.4149,2.4153,2.4149,2.4151,108800000.0
2007-05-07 11:17:00,2.4151,2.4153,2.4145,2.4148,162300000.0
2007-05-07 11:18:00,2.4148,2.4151,2.4146,2.4151,76000000.0
2007-05-07 11:19:00,2.415,2.4151,2.4147,2.4147,44000000.0
2007-05-07 11:20:00,2.4148,2.4148,2.4146,2.4147,32000000.0
2007-05-07 11:21:00,2.4148,2.4148,2.4146,2.4148,46400000.0
2007-05-07 11:22:00,2.4148,2.4148,2.4146,2.4148,54900000.0
2007-05-07 11:23:00,2.4147,2.4151,2.4146,2.415,43200000.0
2007-05-07 11:24:00,2.4145,2.4147,2.41429,2.41454,332000000.0
2007-05-07 11:25:00,2.4149,2.4149,2.4148,2.4148,44800000.0
2007-05-07 11:26:00,2.4148,2.4149,2.4145,2.4147,256800000.0
2007-05-07 11:27:00,2.4146,2.4147,2.4144,2.4146,40800000.0
2007-05-07 11:28:00,2.4146,2.4146,2.4146,2.4146,4000000.0
2007-05-07 11:29:00,2.4146,2.4148,2.4146,2.4146,99000000.0
2007-05-07 11:30:00,2.4146,2.4146,2.4146,2.4146,30000000.0
2007-05-07 11:31:00,2.4146,2.4146,2.4146,2.4146,78000000.0
2007-05-07 11:32:00,2.4142,2.4146,2.4142,2.4146,78400000.0
2007-05-07 11:33:00,2.4148,2.4149,2.4148,2.4149,20000000.0
2007-05-07 11:34:00,2.4148,2.415,2.4147,2.4149,52800000.0
2007-05-07 11:35:00,2.415,2.415,2.415,2.415,4000000.0
2007-05-07 11:36:00,2.4149,2.415,2.4149,2.415,24000000.0
2007-05-07 11:37:00,2.415,2.415,2.415,2.415,4800000.0
2007-05-07 11:38:00,2.415,2.415,2.4147,2.4149,51500000.0
2007-05-07 11:39:00,2.415,2.415,2.4149,2.4149,22400000.0
2007-05-07 11:40:00,2.4148,2.4148,2.4147,2.4147,16000000.0
2007-05-07 11:41:00,2.4147,2.4149,2.4147,2.4148,34400000.0
2007-05-07 11:42:00,2.41441,2.41462,2.41408,2.41445,502700000.0
2007-05-07 11:43:00,2.4148,2.4149,2.4147,2.4148,44800000.0
2007-05-07 11:44:00,2.4147,2.4147,2.4143,2.4146,172000000.0
2007-05-07 11:45:00,2.4146,2.4149,2.4144,2.4148,277600001.0
2007-05-07 11:46:00,2.4147,2.4147,2.4146,2.4146,98300001.0
2007-05-07 11:47:00,2.4146,2.4147,2.4144,2.4145,118700000.0
2007-05-07 11:48:00,2.4146,2.4148,2.4145,2.4146,78400000.0
2007-05-07 11:49:00,2.4146,2.4146,2.4143,2.4144,125600000.0
2007-05-07 11:50:00,2.4145,2.4147,2.4144,2.4145,63500000.0
2007-05-07 11:51:00,2.4146,2.4147,2.4145,2.4146,40000000.0
2007-05-07 11:52:00,2.4147,2.4151,2.4145,2.4146,172400001.0
2007-05-07 11:53:00,2.4146,2.4147,2.4145,2.4146,91300000.0
2007-05-07 11:54:00,2.4146,2.4148,2.4142,2.4143,154900000.0
2007-05-07 11:55:00,2.4143,2.4144,2.4142,2.4142,130400000.0
2007-05-07 11:56:00,2.4142,2.4145,2.4139,2.4143,306400000.0
2007-05-07 11:57:00,2.4143,2.4148,2.4143,2.4146,197099999.0
2007-05-07 11:58:00,2.4148,2.4148,2.4147,2.4148,96600000.0
2007-05-07 11:59:00,2.4148,2.4148,2.4144,2.4147,169500000.0
2007-05-07 12:00:00,2.4147,2.4148,2.4143,2.4144,290500001.0
2007-05-07 12:01:00,2.4144,2.4148,2.4142,2.4147,205600000.0
2007-05-07 12:02:00,2.4147,2.415,2.4147,2.4149,38400000.0
2007-05-07 12:03:00,2.4149,2.4151,2.4147,2.4147,114400000.0
2007-05-07 12:04:00,2.4146,2.4147,2.4144,2.4146,88000000.0
2007-05-07 12:05:00,2.4147,2.415,2.4147,2.4149,88000000.0
2007-05-07 12:06:00,2.4151,2.4152,2.4145,2.4148,159700000.0
2007-05-07 12:07:00,2.4148,2.4151,2.4148,2.4149,144000000.0
2007-05-07 12:08:00,2.4149,2.4152,2.4147,2.4152,221100000.0
2007-05-07 12:09:00,2.4153,2.4153,2.4152,2.4152,27200000.0
2007-05-07 12:10:00,2.4152,2.4153,2.4152,2.4153,14400000.0
2007-05-07 12:11:00,2.4151,2.4154,2.4151,2.4153,91200000.0
2007-05-07 12:12:00,2.4154,2.4154,2.4151,2.4152,78400000.0
2007-05-07 12:13:00,2.4152,2.4152,2.4151,2.4152,64100000.0
2007-05-07 12:14:00,2.4152,2.4152,2.415,2.415,41600000.0
2007-05-07 12:15:00,2.415,2.4151,2.415,2.415,40000000.0
2007-05-07 12:16:00,2.415,2.415,2.415,2.415,16000000.0
2007-05-07 12:17:00,2.4149,2.415,2.4149,2.415,14400000.0
2007-05-07 12:18:00,2.4151,2.4152,2.4151,2.4151,19200000.0
2007-05-07 12:19:00,2.4151,2.4153,2.4149,2.4153,107200000.0
2007-05-07 12:20:00,2.4153,2.4153,2.4151,2.4151,29100000.0
2007-05-07 12:21:00,2.4151,2.4151,2.415,2.4151,34100000.0
2007-05-07 12:22:00,2.4151,2.4153,2.4151,2.4153,55200000.0
2007-05-07 12:23:00,2.4155,2.4155,2.4155,2.4155,11200000.0
2007-05-07 12:24:00,2.4156,2.416,2.4156,2.4159,44000000.0
2007-05-07 12:25:00,2.4159,2.4162,2.4157,2.4162,128800000.0
2007-05-07 12:26:00,2.4162,2.4165,2.416,2.4164,191200000.0
2007-05-07 12:27:00,2.4165,2.4165,2.4163,2.4164,130400000.0
2007-05-07 12:28:00,2.4164,2.4174,2.4164,2.4172,289600000.0
2007-05-07 12:29:00,2.4171,2.4171,2.4165,2.4165,140800000.0
2007-05-07 12:30:00,2.4165,2.4167,2.4163,2.4167,242500000.0
2007-05-07 12:31:00,2.4167,2.417,2.4167,2.417,98712500.0
2007-05-07 12:32:00,2.417,2.417,2.4167,2.417,21562500.0
2007-05-07 12:33:00,2.417,2.417,2.4166,2.4167,88075000.0
2007-05-07 12:34:00,2.4167,2.4167,2.4163,2.4163,93300000.0
2007-05-07 12:35:00,2.4164,2.4165,2.4163,2.4165,105100000.0
2007-05-07 12:36:00,2.4165,2.4166,2.4162,2.4165,144800000.0
2007-05-07 12:37:00,2.4165,2.4166,2.4164,2.4166,76800000.0
2007-05-07 12:38:00,2.4167,2.4167,2.4166,2.4166,40000000.0
2007-05-07 12:39:00,2.4165,2.4168,2.4165,2.4168,124800000.0
2007-05-07 12:40:00,2.4168,2.4168,2.4166,2.4166,36000000.0
2007-05-07 12:41:00,2.4166,2.4169,2.4164,2.4165,204000000.0
2007-05-07 12:42:00,2.4166,2.4166,2.4163,2.4164,68800000.0
2007-05-07 12:43:00,2.4164,2.4166,2.4163,2.4166,173600000.0
2007-05-07 12:44:00,2.4165,2.4166,2.4165,2.4166,12000000.0
2007-05-07 12:45:00,2.4165,2.4165,2.4165,2.4165,18400000.0
2007-05-07 12:46:00,2.4166,2.4166,2.4164,2.4164,48800000.0
2007-05-07 12:47:00,2.4165,2.4166,2.4162,2.4165,133500000.0
2007-05-07 12:48:00,2.4165,2.4165,2.4164,2.4165,25600000.0
2007-05-07 12:49:00,2.4165,2.4165,2.4162,2.4162,120000000.0
2007-05-07 12:50:00,2.4162,2.4164,2.4161,2.4163,136800000.0
2007-05-07 12:51:00,2.4164,2.4175,2.4163,2.4174,276800000.0
2007-05-07 12:52:00,2.4174,2.4175,2.4171,2.4172,117600000.0
2007-05-07 12:53:00,2.4171,2.4171,2.4163,2.4163,150700000.0
2007-05-07 12:54:00,2.4163,2.4165,2.4163,2.4163,89600000.0
2007-05-07 12:55:00,2.4163,2.4164,2.4163,2.4164,40800000.0
2007-05-07 12:56:00,2.4164,2.4166,2.4162,2.4163,112700000.0
2007-05-07 12:57:00,2.4162,2.4164,2.4161,2.4161,97600000.0
2007-05-07 12:58:00,2.4161,2.4162,2.416,2.4162,47200000.0
2007-05-07 12:59:00,2.4161,2.4163,2.4158,2.4161,200800000.0
2007-05-07 13:00:00,2.416,2.4162,2.4159,2.416,280000000.0
2007-05-07 13:01:00,2.416,2.4162,2.4159,2.4162,82200000.0
2007-05-07 13:02:00,2.4162,2.4162,2.416,2.416,91200000.0
2007-05-07 13:03:00,2.416,2.416,2.4159,2.4159,17600000.0
2007-05-07 13:04:00,2.416,2.416,2.4158,2.4158,9600000.0
2007-05-07 13:05:00,2.4158,2.4158,2.4158,2.4158,48800000.0
2007-05-07 13:06:00,2.4158,2.4158,2.4158,2.4158,6400000.0
2007-05-07 13:07:00,2.4159,2.416,2.4159,2.416,75200000.0
2007-05-07 13:08:00,2.416,2.4161,2.4157,2.4158,91600000.0
2007-05-07 13:09:00,2.4157,2.4159,2.4157,2.4157,76800000.0
2007-05-07 13:10:00,2.4158,2.4158,2.4157,2.4158,13600000.0
2007-05-07 13:11:00,2.4158,2.4158,2.4156,2.4156,60800000.0
2007-05-07 13:12:00,2.4156,2.4157,2.4155,2.4156,174800000.0
2007-05-07 13:13:00,2.4156,2.4157,2.4155,2.4155,37600000.0
2007-05-07 13:14:00,2.4156,2.4157,2.4154,2.4156,109500000.0
2007-05-07 13:15:00,2.4156,2.4157,2.4153,2.4153,111200000.0
2007-05-07 13:16:00,2.4154,2.4154,2.4153,2.4154,3200000.0
2007-05-07 13:17:00,2.4156,2.4157,2.4153,2.4153,60800000.0
2007-05-07 13:18:00,2.4153,2.4154,2.4153,2.4154,54400000.0
2007-05-07 13:19:00,2.4155,2.4155,2.4153,2.4155,50400000.0
2007-05-07 13:20:00,2.4156,2.4156,2.4153,2.4153,52800000.0
2007-05-07 13:21:00,2.4154,2.4156,2.4153,2.4154,152700000.0
2007-05-07 13:22:00,2.4154,2.4158,2.4154,2.4157,58400000.0
2007-05-07 13:23:00,2.4157,2.4158,2.4156,2.4157,48000000.0
2007-05-07 13:24:00,2.4158,2.4158,2.4158,2.4158,10400000.0
2007-05-07 13:25:00,2.4156,2.4159,2.4156,2.4157,148000000.0
2007-05-07 13:26:00,2.4157,2.4158,2.4155,2.4157,128800000.0
2007-05-07 13:27:00,2.4156,2.4158,2.4156,2.4157,89600000.0
2007-05-07 13:28:00,2.4157,2.4158,2.4157,2.4158,57600000.0
2007-05-07 13:29:00,2.4158,2.4159,2.4156,2.4159,96000000.0
2007-05-07 13:30:00,2.4159,2.4159,2.4157,2.4158,64000000.0
2007-05-07 13:31:00,2.4158,2.4159,2.4153,2.4154,220800000.0
2007-05-07 13:32:00,2.4153,2.4155,2.4151,2.4153,108200000.0
2007-05-07 13:33:00,2.4152,2.4155,2.4151,2.4152,81700000.0
2007-05-07 13:34:00,2.4152,2.4152,2.4148,2.4151,70800000.0
2007-05-07 13:35:00,2.415,2.4152,2.4148,2.415,121100000.0
2007-05-07 13:36:00,2.415,2.4154,2.415,2.4151,298500000.0
2007-05-07 13:37:00,2.4151,2.4151,2.415,2.415,258400000.0
2007-05-07 13:38:00,2.415,2.4151,2.4148,2.415,253600000.0
2007-05-07 13:39:00,2.4151,2.4151,2.4151,2.4151,216800000.0
2007-05-07 13:40:00,2.4151,2.4153,2.415,2.415,210500000.0
2007-05-07 13:41:00,2.415,2.4151,2.4149,2.415,253000000.0
2007-05-07 13:42:00,2.4151,2.4155,2.415,2.4155,297800000.0
2007-05-07 13:43:00,2.4154,2.4154,2.4152,2.4153,58200000.0
2007-05-07 13:44:00,2.4153,2.4155,2.4153,2.4153,72800000.0
2007-05-07 13:45:00,2.4153,2.4154,2.4152,2.4153,85600000.0
2007-05-07 13:46:00,2.4152,2.4155,2.4152,2.4155,82800000.0
2007-05-07 13:47:00,2.4155,2.4156,2.4153,2.4154,106400000.0
2007-05-07 13:48:00,2.4153,2.4157,2.4153,2.4154,124800000.0
2007-05-07 13:49:00,2.4156,2.4156,2.4154,2.4154,41600000.0
2007-05-07 13:50:00,2.4154,2.4156,2.4154,2.4155,56300000.0
2007-05-07 13:51:00,2.4155,2.4156,2.4154,2.4154,53600000.0
2007-05-07 13:52:00,2.4154,2.4155,2.4152,2.4152,63200000.0
2007-05-07 13:53:00,2.4152,2.4155,2.4152,2.4154,83200000.0
2007-05-07 13:54:00,2.4154,2.4157,2.4153,2.4155,88000000.0
2007-05-07 13:55:00,2.4152,2.4153,2.4152,2.4152,87200000.0
2007-05-07 13:56:00,2.4152,2.4154,2.4151,2.4153,196000000.0
2007-05-07 13:57:00,2.4152,2.4152,2.4151,2.4152,158900000.0
2007-05-07 13:58:00,2.4152,2.4154,2.4152,2.4152,200800000.0
2007-05-07 13:59:00,2.4152,2.4152,2.4151,2.4152,157300000.0
2007-05-07 14:00:00,2.4152,2.4152,2.4151,2.4151,64000000.0
2007-05-07 14:01:00,2.415,2.4151,2.4149,2.4149,190400000.0
2007-05-07 14:02:00,2.4149,2.415,2.4149,2.415,112800000.0
2007-05-07 14:03:00,2.415,2.415,2.4147,2.4148,315200000.0
2007-05-07 14:04:00,2.4148,2.4151,2.4148,2.4151,156000000.0
2007-05-07 14:05:00,2.415,2.415,2.4148,2.4148,183200000.0
2007-05-07 14:06:00,2.4148,2.4148,2.4145,2.4146,356800000.0
2007-05-07 14:07:00,2.4146,2.4147,2.4145,2.4145,128800000.0
2007-05-07 14:08:00,2.4146,2.4146,2.4144,2.4144,233600000.0
2007-05-07 14:09:00,2.4144,2.4146,2.4142,2.4142,346000000.0
2007-05-07 14:10:00,2.4143,2.4143,2.4141,2.4141,178000000.0
2007-05-07 14:11:00,2.4141,2.4141,2.4139,2.4141,79200000.0
2007-05-07 14:12:00,2.4141,2.4142,2.4139,2.414,132800000.0
2007-05-07 14:13:00,2.414,2.414,2.4136,2.4139,103600000.0
2007-05-07 14:14:00,2.4139,2.414,2.4138,2.4138,40000000.0
2007-05-07 14:15:00,2.4137,2.414,2.4137,2.4138,28400000.0
2007-05-07 14:16:00,2.4139,2.414,2.4138,2.4139,96000000.0
2007-05-07 14:17:00,2.4139,2.4139,2.4136,2.4138,351800000.0
2007-05-07 14:18:00,2.4138,2.4138,2.4137,2.4138,145600000.0
2007-05-07 14:19:00,2.4138,2.414,2.4138,2.414,177600000.0
2007-05-07 14:20:00,2.414,2.4142,2.4139,2.4141,232900000.0
2007-05-07 14:21:00,2.4141,2.4142,2.4141,2.4142,93100000.0
2007-05-07 14:22:00,2.4142,2.4143,2.414,2.4141,75100000.0
2007-05-07 14:23:00,2.4141,2.4141,2.4138,2.4138,289700000.0
2007-05-07 14:24:00,2.4138,2.414,2.4137,2.4138,301500000.0
2007-05-07 14:25:00,2.4139,2.4139,2.4137,2.4137,163899999.0
2007-05-07 14:26:00,2.4137,2.4139,2.4137,2.4138,323799988.0
2007-05-07 14:27:00,2.4141,2.4141,2.4138,2.4141,244100000.0
2007-05-07 14:28:00,2.4141,2.4144,2.414,2.4144,429099999.0
2007-05-07 14:29:00,2.4143,2.4145,2.4142,2.4144,191899998.0
2007-05-07 14:30:00,2.4144,2.4145,2.414,2.4142,223500000.0
2007-05-07 14:31:00,2.4142,2.4142,2.4138,2.4138,420599995.0
2007-05-07 14:32:00,2.4138,2.4139,2.4134,2.4137,261100001.0
2007-05-07 14:33:00,2.4137,2.4138,2.4134,2.4135,353200000.0
2007-05-07 14:34:00,2.4135,2.4138,2.4122,2.4128,335900000.0
2007-05-07 14:35:00,2.4128,2.4135,2.4128,2.4135,549600000.0
2007-05-07 14:36:00,2.4135,2.4135,2.4133,2.4134,92100000.0
2007-05-07 14:37:00,2.4134,2.4135,2.4133,2.4133,169900000.0
2007-05-07 14:38:00,2.4133,2.4134,2.4127,2.4128,516799999.0
2007-05-07 14:39:00,2.4128,2.4132,2.4127,2.4132,427900000.0
2007-05-07 14:40:00,2.4131,2.4136,2.4131,2.4136,113500000.0
2007-05-07 14:41:00,2.4135,2.4137,2.4135,2.4136,194700000.0
2007-05-07 14:42:00,2.4136,2.4136,2.4135,2.4136,136000000.0
2007-05-07 14:43:00,2.4136,2.4138,2.4134,2.4137,308100000.0
2007-05-07 14:44:00,2.4137,2.4142,2.4136,2.4141,194000000.0
2007-05-07 14:45:00,2.4141,2.4141,2.414,2.414,91500000.0
2007-05-07 14:46:00,2.4141,2.4142,2.4139,2.4141,172700000.0
2007-05-07 14:47:00,2.4142,2.4144,2.4139,2.4139,176600000.0
2007-05-07 14:48:00,2.4139,2.4143,2.4139,2.4141,249000000.0
2007-05-07 14:49:00,2.4141,2.4142,2.414,2.4142,75200000.0
2007-05-07 14:50:00,2.4142,2.4142,2.414,2.4141,150000000.0
2007-05-07 14:51:00,2.4142,2.4145,2.4141,2.4142,333300000.0
2007-05-07 14:52:00,2.4143,2.4145,2.4143,2.4143,200200000.0
2007-05-07 14:53:00,2.4143,2.4144,2.4142,2.4143,180800000.0
2007-05-07 14:54:00,2.4143,2.4143,2.4141,2.4141,177500000.0
2007-05-07 14:55:00,2.4141,2.4142,2.4137,2.4137,384600000.0
2007-05-07 14:56:00,2.4138,2.4139,2.4136,2.4137,260500000.0
2007-05-07 14:57:00,2.4137,2.4139,2.4135,2.4135,221500000.0
2007-05-07 14:58:00,2.4135,2.4135,2.4131,2.4133,294100000.0
2007-05-07 14:59:00,2.4133,2.4137,2.4131,2.4135,214800000.0
2007-05-07 15:00:00,2.4134,2.4135,2.4132,2.4132,234500000.0
2007-05-07 15:01:00,2.4133,2.4136,2.4133,2.4135,138000000.0
2007-05-07 15:02:00,2.4135,2.4138,2.4135,2.4138,173100000.0
2007-05-07 15:03:00,2.4138,2.4141,2.4137,2.4137,272300000.0
2007-05-07 15:04:00,2.4137,2.414,2.4136,2.4137,279200000.0
2007-05-07 15:05:00,2.4137,2.4137,2.4134,2.4135,416800000.0
2007-05-07 15:06:00,2.4134,2.4136,2.4134,2.4136,129400000.0
2007-05-07 15:07:00,2.4137,2.4139,2.4135,2.4138,117400000.0
2007-05-07 15:08:00,2.4138,2.4138,2.4131,2.4135,298000000.0
2007-05-07 15:09:00,2.4133,2.4135,2.413,2.4131,311400000.0
2007-05-07 15:10:00,2.4131,2.4133,2.4131,2.4131,134400000.0
2007-05-07 15:11:00,2.4129,2.4132,2.4129,2.413,160400000.0
2007-05-07 15:12:00,2.413,2.4132,2.413,2.4131,302200001.0
2007-05-07 15:13:00,2.4132,2.4133,2.413,2.413,134800000.0
2007-05-07 15:14:00,2.4131,2.4132,2.41295,2.413,127500000.0
2007-05-07 15:15:00,2.41295,2.413,2.4129,2.413,72300000.0
2007-05-07 15:16:00,2.413,2.4131,2.41295,2.4131,182800000.0
2007-05-07 15:17:00,2.4131,2.4133,2.41295,2.4133,221400000.0
2007-05-07 15:18:00,2.4133,2.4133,2.413,2.4132,46300000.0
2007-05-07 15:19:00,2.4132,2.4132,2.4132,2.4132,55300000.0
2007-05-07 15:20:00,2.4132,2.4133,2.4132,2.4132,80800000.0
2007-05-07 15:21:00,2.4132,2.4134,2.4131,2.4134,238700000.0
2007-05-07 15:22:00,2.4134,2.4134,2.4132,2.4133,56600000.0
2007-05-07 15:23:00,2.4133,2.4133,2.4132,2.4132,102300000.0
2007-05-07 15:24:00,2.4133,2.4134,2.4132,2.4134,83600000.0
2007-05-07 15:25:00,2.4133,2.41335,2.4133,2.41335,5200000.0
2007-05-07 15:26:00,2.41335,2.41335,2.4132,2.41335,5200000.0
2007-05-07 15:27:00,2.41335,2.4135,2.41335,2.41335,12000000.0
2007-05-07 15:28:00,2.41335,2.4134,2.4131,2.4131,88000000.0
2007-05-07 15:29:00,2.4131,2.4132,2.413,2.4132,215900000.0
2007-05-07 15:30:00,2.4133,2.4133,2.413,2.413,228300000.0
2007-05-07 15:31:00,2.413,2.413,2.4129,2.413,31200000.0
2007-05-07 15:32:00,2.413,2.413,2.4127,2.4127,55800000.0
2007-05-07 15:33:00,2.4127,2.4128,2.4126,2.4127,124800000.0
2007-05-07 15:34:00,2.4127,2.413,2.4126,2.413,235300000.0
2007-05-07 15:35:00,2.4128,2.4132,2.4128,2.4131,151400000.0
2007-05-07 15:36:00,2.4131,2.4136,2.4131,2.4135,260100000.0
2007-05-07 15:37:00,2.4134,2.4136,2.4132,2.4134,181600000.0
2007-05-07 15:38:00,2.4134,2.4134,2.4131,2.4134,102700000.0
2007-05-07 15:39:00,2.4133,2.4136,2.4131,2.4134,280000000.0
2007-05-07 15:40:00,2.4134,2.4139,2.413,2.4139,156300000.0
2007-05-07 15:41:00,2.414,2.414,2.4132,2.4134,307700000.0
2007-05-07 15:42:00,2.4134,2.4136,2.4133,2.4134,201100000.0
2007-05-07 15:43:00,2.4134,2.4135,2.4132,2.4133,293900000.0
2007-05-07 15:44:00,2.4134,2.4135,2.4132,2.4133,203700000.0
2007-05-07 15:45:00,2.4133,2.4134,2.4132,2.4134,32200000.0
2007-05-07 15:46:00,2.4134,2.4134,2.4132,2.4133,30500000.0
2007-05-07 15:47:00,2.4133,2.4133,2.413,2.413,185000000.0
2007-05-07 15:48:00,2.413,2.4134,2.413,2.4132,176100000.0
2007-05-07 15:49:00,2.4131,2.4132,2.4131,2.4131,103400000.0
2007-05-07 15:50:00,2.4131,2.4134,2.4131,2.4133,224000000.0
2007-05-07 15:51:00,2.4134,2.4134,2.413,2.4134,281400000.0
2007-05-07 15:52:00,2.4134,2.4134,2.4134,2.4134,102000000.0
2007-05-07 15:53:00,2.4132,2.4132,2.413,2.4132,169100000.0
2007-05-07 15:54:00,2.4132,2.4134,2.4129,2.4133,91000000.0
2007-05-07 15:55:00,2.4132,2.4134,2.4131,2.4133,229900001.0
2007-05-07 15:56:00,2.4134,2.4134,2.4134,2.4134,31200000.0
2007-05-07 15:57:00,2.4134,2.4135,2.4133,2.4134,232100003.0
2007-05-07 15:58:00,2.4134,2.4134,2.4131,2.4132,152400000.0
2007-05-07 15:59:00,2.4132,2.4133,2.4132,2.4133,154400000.0
2007-05-07 16:00:00,2.4133,2.4136,2.4132,2.4134,715299994.0
2007-05-07 16:01:00,2.4134,2.4137,2.4134,2.4136,355600000.0
2007-05-07 16:02:00,2.4136,2.4139,2.4136,2.4139,333899994.0
2007-05-07 16:03:00,2.4139,2.4139,2.4136,2.4138,241400000.0
2007-05-07 16:04:00,2.4138,2.4139,2.4137,2.4138,221000000.0
2007-05-07 16:05:00,2.4137,2.4138,2.4134,2.4138,193800000.0
2007-05-07 16:06:00,2.4138,2.4138,2.4135,2.4136,101900000.0
2007-05-07 16:07:00,2.4137,2.4137,2.4134,2.4137,127400000.0
2007-05-07 16:08:00,2.4137,2.4137,2.4134,2.4134,77400000.0
2007-05-07 16:09:00,2.4134,2.4138,2.4133,2.4137,245199998.0
2007-05-07 16:10:00,2.4137,2.4138,2.4137,2.4137,73000000.0
2007-05-07 16:11:00,2.4138,2.4141,2.4138,2.4141,270800000.0
2007-05-07 16:12:00,2.4141,2.4141,2.414,2.414,221000000.0
2007-05-07 16:13:00,2.414,2.4141,2.4139,2.4139,209200000.0
2007-05-07 16:14:00,2.4139,2.414,2.4138,2.4139,122600000.0
2007-05-07 16:15:00,2.4139,2.414,2.4138,2.4138,152200000.0
2007-05-07 16:16:00,2.4138,2.4138,2.4136,2.4136,321600000.0
2007-05-07 16:17:00,2.4136,2.4138,2.4135,2.4135,148200000.0
2007-05-07 16:18:00,2.4135,2.4137,2.4135,2.4135,166200000.0
2007-05-07 16:19:00,2.4136,2.4136,2.4133,2.4135,255300000.0
2007-05-07 16:20:00,2.4135,2.4139,2.4135,2.4138,291099998.0
2007-05-07 16:21:00,2.4138,2.4138,2.4137,2.4138,196200000.0
2007-05-07 16:22:00,2.4137,2.414,2.4137,2.4139,245900000.0
2007-05-07 16:23:00,2.4139,2.4139,2.4135,2.4136,319700000.0
2007-05-07 16:24:00,2.4136,2.4137,2.4135,2.4136,182099995.0
2007-05-07 16:25:00,2.4136,2.4137,2.4134,2.4135,165900000.0
2007-05-07 16:26:00,2.4135,2.4135,2.4134,2.4134,173700000.0
2007-05-07 16:27:00,2.4134,2.4135,2.4133,2.4133,155000000.0
2007-05-07 16:28:00,2.4134,2.4136,2.4131,2.4134,442900000.0
2007-05-07 16:29:00,2.4134,2.4136,2.4133,2.4133,240200000.0
2007-05-07 16:30:00,2.4133,2.4135,2.4131,2.4133,216000000.0
2007-05-07 16:31:00,2.4133,2.4133,2.4129,2.4131,200600000.0
2007-05-07 16:32:00,2.413,2.4133,2.4129,2.4132,214000000.0
2007-05-07 16:33:00,2.4132,2.4134,2.413,2.413,267800000.0
2007-05-07 16:34:00,2.413,2.4131,2.4129,2.4129,198200000.0
2007-05-07 16:35:00,2.4129,2.4129,2.4128,2.4128,73000000.0
2007-05-07 16:36:00,2.4129,2.4129,2.4127,2.4127,40900000.0
2007-05-07 16:37:00,2.4127,2.4127,2.4127,2.4127,54000000.0
2007-05-07 16:38:00,2.4127,2.4127,2.4125,2.4125,104000000.0
2007-05-07 16:39:00,2.4125,2.4126,2.4124,2.4125,246400000.0
2007-05-07 16:40:00,2.4125,2.4127,2.4124,2.4126,291600000.0
2007-05-07 16:41:00,2.4125,2.4128,2.4123,2.4123,197600001.0
2007-05-07 16:42:00,2.4124,2.4126,2.4123,2.4126,257099999.0
2007-05-07 16:43:00,2.4125,2.4128,2.4124,2.4128,265100000.0
2007-05-07 16:44:00,2.4128,2.4128,2.4127,2.4128,164900000.0
2007-05-07 16:45:00,2.4128,2.413,2.4126,2.413,404299993.0
2007-05-07 16:46:00,2.413,2.4131,2.4127,2.4131,206699999.0
2007-05-07 16:47:00,2.4131,2.4136,2.4131,2.4132,230700000.0
2007-05-07 16:48:00,2.4133,2.4133,2.4129,2.4132,436500001.0
2007-05-07 16:49:00,2.4132,2.4132,2.413,2.4132,104800000.0
2007-05-07 16:50:00,2.4132,2.4134,2.4129,2.4132,262299999.0
2007-05-07 16:51:00,2.4131,2.4134,2.4129,2.4131,400200000.0
2007-05-07 16:52:00,2.4131,2.4133,2.4128,2.4131,218700000.0
2007-05-07 16:53:00,2.4131,2.4134,2.4129,2.4133,437599997.0
2007-05-07 16:54:00,2.4134,2.4135,2.4131,2.4132,246600000.0
2007-05-07 16:55:00,2.4132,2.4134,2.4132,2.4133,318600000.0
2007-05-07 16:56:00,2.4132,2.4133,2.4129,2.4129,316299999.0
2007-05-07 16:57:00,2.4129,2.413,2.4127,2.4129,268200000.0
2007-05-07 16:58:00,2.4129,2.4131,2.4127,2.4128,434399999.0
2007-05-07 16:59:00,2.4129,2.4133,2.4128,2.4131,467200001.0
2007-05-07 17:00:00,2.4131,2.4131,2.4123,2.4123,396000003.0
2007-05-07 17:01:00,2.4123,2.4123,2.4122,2.4123,39100000.0
2007-05-07 17:02:00,2.4123,2.4124,2.4123,2.4124,36400000.0
2007-05-07 17:03:00,2.4123,2.4127,2.4123,2.4125,285400000.0
2007-05-07 17:04:00,2.4124,2.4127,2.4124,2.4126,189599999.0
2007-05-07 17:05:00,2.4127,2.4127,2.4127,2.4127,9600000.0
2007-05-07 17:06:00,2.4128,2.4128,2.4125,2.4127,302700004.0
2007-05-07 17:07:00,2.4127,2.4128,2.4126,2.4127,128000001.0
2007-05-07 17:08:00,2.4128,2.4128,2.4127,2.4128,120600000.0
2007-05-07 17:09:00,2.4128,2.4128,2.4126,2.4127,107400000.0
2007-05-07 17:10:00,2.4127,2.4128,2.4127,2.4128,397099998.0
2007-05-07 17:11:00,2.4129,2.413,2.4128,2.4128,114699998.0
2007-05-07 17:12:00,2.4128,2.4131,2.4128,2.4128,129000000.0
2007-05-07 17:13:00,2.4128,2.4131,2.4128,2.4131,258700001.0
2007-05-07 17:14:00,2.4131,2.4133,2.4129,2.4131,156200000.0
2007-05-07 17:15:00,2.4131,2.4133,2.413,2.4132,241400004.0
2007-05-07 17:16:00,2.4132,2.4135,2.4129,2.413,230200000.0
2007-05-07 17:17:00,2.413,2.4135,2.4129,2.4131,314100000.0
2007-05-07 17:18:00,2.4131,2.4132,2.413,2.4132,153499999.0
2007-05-07 17:19:00,2.4132,2.4132,2.4131,2.4131,179900001.0
2007-05-07 17:20:00,2.413,2.4133,2.413,2.4132,344100000.0
2007-05-07 17:21:00,2.4132,2.4133,2.4131,2.4131,325299999.0
2007-05-07 17:22:00,2.4131,2.4132,2.413,2.4132,155800000.0
2007-05-07 17:23:00,2.4131,2.4132,2.413,2.413,247600000.0
2007-05-07 17:24:00,2.413,2.413,2.4128,2.4129,227500001.0
2007-05-07 17:25:00,2.413,2.413,2.4128,2.4129,233799998.0
2007-05-07 17:26:00,2.413,2.4132,2.413,2.413,138200000.0
2007-05-07 17:27:00,2.4129,2.4129,2.4125,2.4127,273799999.0
2007-05-07 17:28:00,2.4127,2.413,2.4127,2.4127,198800000.0
2007-05-07 17:29:00,2.4127,2.4128,2.4127,2.4128,131800000.0
2007-05-07 17:30:00,2.4128,2.413,2.4125,2.4125,360300000.0
2007-05-07 17:31:00,2.4125,2.4125,2.4123,2.4125,168400000.0
2007-05-07 17:32:00,2.4125,2.4125,2.4123,2.4125,122400000.0
2007-05-07 17:33:00,2.4125,2.4125,2.4125,2.4125,32000000.0
2007-05-07 17:34:00,2.4125,2.4125,2.4125,2.4125,52000000.0
2007-05-07 17:35:00,2.4125,2.4125,2.4124,2.4125,104000000.0
2007-05-07 17:36:00,2.4125,2.4126,2.4122,2.4123,262100000.0
2007-05-07 17:37:00,2.4123,2.4124,2.4118,2.4118,119000001.0
2007-05-07 17:38:00,2.4118,2.4119,2.4118,2.4119,141200005.0
2007-05-07 17:39:00,2.412,2.412,2.4118,2.4119,70800001.0
2007-05-07 17:40:00,2.4121,2.4123,2.4118,2.4122,330600000.0
2007-05-07 17:41:00,2.4122,2.4123,2.4121,2.4123,319200000.0
2007-05-07 17:42:00,2.4123,2.4123,2.4121,2.4121,185200000.0
2007-05-07 17:43:00,2.4121,2.4121,2.4121,2.4121,35000000.0
2007-05-07 17:44:00,2.4121,2.4122,2.4121,2.4121,124000000.0
2007-05-07 17:45:00,2.4121,2.4122,2.412,2.412,277500000.0
2007-05-07 17:46:00,2.412,2.4121,2.412,2.412,247200000.0
2007-05-07 17:47:00,2.412,2.4123,2.412,2.4121,318800000.0
2007-05-07 17:48:00,2.4121,2.4122,2.4121,2.4121,179000000.0
2007-05-07 17:49:00,2.4121,2.4124,2.4121,2.4124,244200000.0
2007-05-07 17:50:00,2.4124,2.4124,2.4122,2.4124,49800000.0
2007-05-07 17:51:00,2.4124,2.4124,2.4124,2.4124,44000000.0
2007-05-07 17:52:00,2.4124,2.4125,2.4124,2.4125,108000000.0
2007-05-07 17:53:00,2.4124,2.4126,2.4124,2.4126,169800000.0
2007-05-07 17:54:00,2.4126,2.4126,2.4123,2.4123,207400000.0
2007-05-07 17:55:00,2.4123,2.4125,2.4121,2.4123,309800000.0
2007-05-07 17:56:00,2.4124,2.4125,2.4123,2.4124,183400000.0
2007-05-07 17:57:00,2.4124,2.4124,2.4122,2.4123,158200000.0
2007-05-07 17:58:00,2.4123,2.4123,2.4123,2.4123,81800000.0
2007-05-07 17:59:00,2.4123,2.4124,2.4123,2.4123,98000000.0
2007-05-07 18:00:00,2.4123,2.4123,2.4123,2.4123,21800000.0
2007-05-07 18:01:00,2.4123,2.4123,2.4123,2.4123,25400000.0
2007-05-07 18:02:00,2.4123,2.4124,2.4123,2.4123,212400004.0
2007-05-07 18:03:00,2.4124,2.4124,2.4124,2.4124,51400000.0
2007-05-07 18:04:00,2.4124,2.4125,2.4124,2.4124,81800000.0
2007-05-07 18:05:00,2.4125,2.4125,2.4123,2.4124,47300000.0
2007-05-07 18:06:00,2.4123,2.4124,2.4123,2.4124,91800000.0
2007-05-07 18:07:00,2.4124,2.4124,2.4124,2.4124,43400000.0
2007-05-07 18:08:00,2.4124,2.4124,2.4122,2.4123,120000000.0
2007-05-07 18:09:00,2.4124,2.4124,2.4123,2.4123,115800000.0
2007-05-07 18:10:00,2.4123,2.4123,2.4122,2.4122,88300000.0
2007-05-07 18:11:00,2.4123,2.4123,2.4122,2.4123,36000000.0
2007-05-07 18:12:00,2.4123,2.4124,2.4121,2.4123,106500000.0
2007-05-07 18:13:00,2.4123,2.4123,2.4122,2.4123,71800000.0
2007-05-07 18:14:00,2.4122,2.4122,2.412,2.4121,99800000.0
2007-05-07 18:15:00,2.412,2.4125,2.4119,2.4121,344099999.0
2007-05-07 18:16:00,2.4122,2.4122,2.412,2.4122,72100000.0
2007-05-07 18:17:00,2.4122,2.4122,2.4119,2.412,166700000.0
2007-05-07 18:18:00,2.412,2.412,2.4117,2.4119,238300000.0
2007-05-07 18:19:00,2.4119,2.412,2.4118,2.412,133400000.0
2007-05-07 18:20:00,2.4121,2.4121,2.4118,2.4119,206200000.0
2007-05-07 18:21:00,2.4119,2.4119,2.4117,2.4118,72400000.0
2007-05-07 18:22:00,2.4118,2.4119,2.4116,2.4117,250300000.0
2007-05-07 18:23:00,2.4117,2.4123,2.4117,2.4121,277699999.0
2007-05-07 18:24:00,2.4121,2.4122,2.4121,2.4121,61000000.0
2007-05-07 18:25:00,2.4121,2.4122,2.4118,2.4121,213000004.0
2007-05-07 18:26:00,2.4121,2.4127,2.4121,2.4123,325700000.0
2007-05-07 18:27:00,2.4123,2.4125,2.4121,2.4121,185400000.0
2007-05-07 18:28:00,2.4121,2.4124,2.4121,2.4124,118000000.0
2007-05-07 18:29:00,2.4123,2.4124,2.4122,2.4122,114200000.0
2007-05-07 18:30:00,2.4121,2.4123,2.4121,2.4122,111500000.0
2007-05-07 18:31:00,2.4122,2.4125,2.4121,2.4122,265600000.0
2007-05-07 18:32:00,2.4122,2.4124,2.4122,2.4123,164600000.0
2007-05-07 18:33:00,2.4123,2.4125,2.4122,2.4125,179000000.0
2007-05-07 18:34:00,2.4125,2.4127,2.4124,2.4125,98000000.0
2007-05-07 18:35:00,2.4124,2.4126,2.4124,2.4126,118000000.0
2007-05-07 18:36:00,2.4126,2.4126,2.4124,2.4124,32000000.0
2007-05-07 18:37:00,2.4124,2.4124,2.4124,2.4124,24000000.0
2007-05-07 18:38:00,2.4124,2.4124,2.4123,2.4123,71000000.0
2007-05-07 18:39:00,2.4123,2.4124,2.4123,2.4124,32500000.0
2007-05-07 18:40:00,2.4124,2.4125,2.4123,2.4124,164200000.0
2007-05-07 18:41:00,2.4124,2.4125,2.4123,2.4123,167000000.0
2007-05-07 18:42:00,2.4123,2.4125,2.4123,2.4123,114800000.0
2007-05-07 18:43:00,2.4123,2.4125,2.4123,2.4124,184600000.0
2007-05-07 18:44:00,2.4124,2.4125,2.4122,2.4123,115800000.0
2007-05-07 18:45:00,2.4123,2.4123,2.4123,2.4123,7200000.0
2007-05-07 18:46:00,2.4123,2.4123,2.4122,2.4123,60600000.0
2007-05-07 18:47:00,2.4123,2.4123,2.4123,2.4123,12000000.0
2007-05-07 18:48:00,2.4122,2.4122,2.4121,2.4121,19000000.0
2007-05-07 18:49:00,2.4121,2.4121,2.4121,2.4121,8000000.0
2007-05-07 18:50:00,2.41157,2.41187,2.41132,2.41148,334100003.0
2007-05-07 18:51:00,2.4121,2.4122,2.4119,2.4119,68000000.0
2007-05-07 18:52:00,2.4119,2.4121,2.4119,2.4121,67200000.0
2007-05-07 18:53:00,2.412,2.4121,2.4119,2.4119,74200000.0
2007-05-07 18:54:00,2.4119,2.4119,2.4118,2.4119,77800000.0
2007-05-07 18:55:00,2.4119,2.412,2.4119,2.4119,104100000.0
2007-05-07 18:56:00,2.4121,2.4121,2.412,2.4121,84200000.0
2007-05-07 18:57:00,2.4121,2.4121,2.4119,2.4119,149299999.0
2007-05-07 18:58:00,2.4122,2.4123,2.4121,2.4121,163500000.0
2007-05-07 18:59:00,2.4121,2.4124,2.4121,2.4121,190700002.0
2007-05-07 19:00:00,2.4121,2.4126,2.4121,2.4124,261800000.0
2007-05-07 19:01:00,2.4124,2.4124,2.4123,2.4124,138800000.0
2007-05-07 19:02:00,2.4124,2.4124,2.4123,2.4123,20000000.0
2007-05-07 19:03:00,2.4123,2.4124,2.4123,2.4124,63200000.0
2007-05-07 19:04:00,2.4124,2.4125,2.4122,2.4124,177200000.0
2007-05-07 19:05:00,2.4124,2.4124,2.4123,2.4123,18400000.0
2007-05-07 19:06:00,2.4122,2.4124,2.4122,2.4123,18600000.0
2007-05-07 19:07:00,2.4123,2.4123,2.4123,2.4123,11200000.0
2007-05-07 19:08:00,2.4122,2.4123,2.412,2.412,77800000.0
2007-05-07 19:09:00,2.4121,2.4125,2.412,2.4125,171400000.0
2007-05-07 19:10:00,2.4125,2.4125,2.4123,2.4123,117000000.0
2007-05-07 19:11:00,2.4123,2.4123,2.4122,2.4122,92300000.0
2007-05-07 19:12:00,2.4122,2.4123,2.4121,2.4123,93600000.0
2007-05-07 19:13:00,2.4123,2.4128,2.4123,2.4128,238900000.0
2007-05-07 19:14:00,2.4127,2.4127,2.4125,2.4127,152300000.0
2007-05-07 19:15:00,2.4127,2.4127,2.4123,2.4123,231800001.0
2007-05-07 19:16:00,2.4125,2.4125,2.4125,2.4125,60800000.0
2007-05-07 19:17:00,2.4125,2.4126,2.4124,2.4125,102000000.0
2007-05-07 19:18:00,2.4125,2.4125,2.4125,2.4125,121000000.0
2007-05-07 19:19:00,2.4125,2.4126,2.4124,2.4126,81300000.0
2007-05-07 19:20:00,2.4126,2.4126,2.4126,2.4126,34200000.0
2007-05-07 19:21:00,2.4126,2.4126,2.4126,2.4126,59600000.0
2007-05-07 19:22:00,2.4126,2.4127,2.4124,2.4124,134100000.0
2007-05-07 19:23:00,2.4124,2.4127,2.4124,2.4126,112599999.0
2007-05-07 19:24:00,2.4124,2.4126,2.4124,2.4125,26400000.0
2007-05-07 19:25:00,2.4125,2.4126,2.4125,2.4126,6400000.0
2007-05-07 19:26:00,2.4126,2.4127,2.4126,2.4126,28000000.0
2007-05-07 19:27:00,2.4126,2.4127,2.4125,2.4125,61200000.0
2007-05-07 19:28:00,2.4126,2.4127,2.4126,2.4127,38800000.0
2007-05-07 19:29:00,2.4127,2.4129,2.4125,2.4128,354799999.0
2007-05-07 19:30:00,2.4129,2.4132,2.4128,2.4131,142600000.0
2007-05-07 19:31:00,2.4131,2.4131,2.4129,2.413,372000000.0
2007-05-07 19:32:00,2.413,2.4132,2.413,2.413,184700000.0
2007-05-07 19:33:00,2.413,2.4132,2.4129,2.4132,318700000.0
2007-05-07 19:34:00,2.4132,2.4134,2.4131,2.4132,420800000.0
2007-05-07 19:35:00,2.4132,2.4135,2.4132,2.4135,280000000.0
2007-05-07 19:36:00,2.4135,2.4138,2.4134,2.4134,247100000.0
2007-05-07 19:37:00,2.4135,2.4137,2.4134,2.4136,221400000.0
2007-05-07 19:38:00,2.4136,2.4138,2.4134,2.4134,408000000.0
2007-05-07 19:39:00,2.4134,2.4136,2.4134,2.4134,105600000.0
2007-05-07 19:40:00,2.4134,2.4135,2.4131,2.4132,142400000.0
2007-05-07 19:41:00,2.4132,2.4133,2.413,2.413,368400000.0
2007-05-07 19:42:00,2.4132,2.4132,2.413,2.4131,139100000.0
2007-05-07 19:43:00,2.4131,2.4131,2.413,2.4131,162600000.0
2007-05-07 19:44:00,2.4131,2.4133,2.4131,2.4133,60000000.0
2007-05-07 19:45:00,2.4132,2.4133,2.4131,2.4131,100800000.0
2007-05-07 19:46:00,2.4133,2.4133,2.4131,2.4131,170400000.0
2007-05-07 19:47:00,2.4131,2.4131,2.4129,2.4129,193600000.0
2007-05-07 19:48:00,2.413,2.4131,2.413,2.4131,132800000.0
2007-05-07 19:49:00,2.4131,2.4131,2.4127,2.4127,102000000.0
2007-05-07 19:50:00,2.4127,2.4128,2.4126,2.4126,183700001.0
2007-05-07 19:51:00,2.4127,2.4128,2.4127,2.4128,92000000.0
2007-05-07 19:52:00,2.4128,2.4128,2.4125,2.4125,137400001.0
2007-05-07 19:53:00,2.4126,2.4128,2.4125,2.4126,152600001.0
2007-05-07 19:54:00,2.4126,2.4126,2.4124,2.4124,199200000.0
2007-05-07 19:55:00,2.4124,2.4126,2.4123,2.4125,209800000.0
2007-05-07 19:56:00,2.4126,2.4126,2.4124,2.4124,226400000.0
2007-05-07 19:57:00,2.4125,2.4125,2.4123,2.4124,200199997.0
2007-05-07 19:58:00,2.4124,2.4124,2.4124,2.4124,86400000.0
2007-05-07 19:59:00,2.4125,2.4127,2.4124,2.4126,175200000.0
2007-05-07 20:00:00,2.4126,2.413,2.4126,2.4128,195200000.0
2007-05-07 20:01:00,2.4128,2.4128,2.4125,2.4125,151200000.0
2007-05-07 20:02:00,2.4126,2.4126,2.4124,2.4126,241500000.0
2007-05-07 20:03:00,2.4126,2.4126,2.4126,2.4126,68000000.0
2007-05-07 20:04:00,2.4126,2.4126,2.4125,2.4125,43200000.0
2007-05-07 20:05:00,2.4124,2.4127,2.4124,2.4127,66300000.0
2007-05-07 20:06:00,2.4127,2.4127,2.4127,2.4127,145600000.0
2007-05-07 20:07:00,2.4127,2.4129,2.4127,2.4129,121600000.0
2007-05-07 20:08:00,2.4129,2.4131,2.4129,2.4131,66400000.0
2007-05-07 20:09:00,2.4131,2.4131,2.4131,2.4131,32800000.0
2007-05-07 20:10:00,2.4131,2.4133,2.4131,2.4132,68000000.0
2007-05-07 20:11:00,2.4132,2.4134,2.4132,2.4132,155200000.0
2007-05-07 20:12:00,2.4132,2.4132,2.4129,2.413,172000000.0
2007-05-07 20:13:00,2.413,2.4131,2.413,2.4131,48800000.0
2007-05-07 20:14:00,2.4132,2.4133,2.4132,2.4132,80000000.0
2007-05-07 20:15:00,2.4132,2.4133,2.4131,2.4131,92800000.0
2007-05-07 20:16:00,2.4132,2.4132,2.4132,2.4132,20000000.0
2007-05-07 20:17:00,2.4132,2.4132,2.4131,2.4132,38400000.0
2007-05-07 20:18:00,2.4133,2.4133,2.4132,2.4132,108800000.0
2007-05-07 20:19:00,2.4131,2.4132,2.413,2.4132,130400000.0
2007-05-07 20:20:00,2.4131,2.4132,2.413,2.4131,34400000.0
2007-05-07 20:21:00,2.4132,2.4132,2.413,2.413,144300000.0
2007-05-07 20:22:00,2.413,2.4132,2.4129,2.4131,235400000.0
2007-05-07 20:23:00,2.4131,2.4132,2.413,2.4131,323900000.0
2007-05-07 20:24:00,2.4132,2.4132,2.4132,2.4132,31200000.0
2007-05-07 20:25:00,2.4132,2.4132,2.4132,2.4132,6400000.0
2007-05-07 20:26:00,2.4132,2.4133,2.4132,2.4133,22400000.0
2007-05-07 20:27:00,2.4133,2.4133,2.4132,2.4132,55200000.0
2007-05-07 20:28:00,2.4132,2.4136,2.4132,2.4134,164800000.0
2007-05-07 20:29:00,2.4134,2.4134,2.4134,2.4134,30400000.0
2007-05-07 20:30:00,2.4136,2.4136,2.4133,2.4135,168600000.0
2007-05-07 20:31:00,2.4135,2.4137,2.4133,2.4134,74600000.0
2007-05-07 20:32:00,2.4134,2.4134,2.4134,2.4134,56000000.0
2007-05-07 20:33:00,2.4134,2.4134,2.4133,2.4134,121300000.0
2007-05-07 20:34:00,2.4135,2.4135,2.4132,2.4134,71100000.0
2007-05-07 20:35:00,2.4136,2.4136,2.4135,2.4136,46700000.0
2007-05-07 20:36:00,2.4136,2.414,2.4136,2.4138,21600000.0
2007-05-07 20:37:00,2.4138,2.4139,2.4138,2.4139,8800000.0
2007-05-07 20:38:00,2.414,2.414,2.4139,2.4139,4800000.0
2007-05-07 20:39:00,2.4139,2.414,2.4138,2.4138,22000000.0
2007-05-07 20:40:00,2.4138,2.414,2.4138,2.414,84000000.0
2007-05-07 20:41:00,2.414,2.414,2.4138,2.4139,68400000.0
2007-05-07 20:42:00,2.4139,2.4139,2.4138,2.4139,136000000.0
2007-05-07 20:43:00,2.4139,2.414,2.4139,2.4139,74400000.0
2007-05-07 20:44:00,2.4139,2.4141,2.4139,2.4141,135200000.0
2007-05-07 20:45:00,2.4141,2.4148,2.4141,2.4145,154300000.0
2007-05-07 20:46:00,2.4145,2.4148,2.4144,2.4147,177100000.0
2007-05-07 20:47:00,2.4147,2.4147,2.4145,2.4146,28800000.0
2007-05-07 20:48:00,2.4147,2.4152,2.4147,2.415,200000000.0
2007-05-07 20:49:00,2.415,2.4152,2.415,2.4151,100800000.0
2007-05-07 20:50:00,2.4151,2.4151,2.4148,2.4148,210400000.0
2007-05-07 20:51:00,2.4148,2.4149,2.4148,2.4148,171200000.0
2007-05-07 20:52:00,2.4147,2.4147,2.4144,2.4144,275900001.0
2007-05-07 20:53:00,2.4144,2.4148,2.4144,2.4146,217900001.0
2007-05-07 20:54:00,2.4147,2.415,2.4146,2.415,249600000.0
2007-05-07 20:55:00,2.415,2.415,2.4148,2.4148,117600000.0
2007-05-07 20:56:00,2.4148,2.415,2.4148,2.415,52000000.0
2007-05-07 20:57:00,2.415,2.415,2.4145,2.4148,239800000.0
2007-05-07 20:58:00,2.4148,2.4154,2.4148,2.4153,172000000.0
2007-05-07 20:59:00,2.4152,2.4153,2.4149,2.415,264000000.0
2007-05-07 21:00:00,2.415,2.415,2.4143,2.4148,384500000.0
2007-05-07 21:01:00,2.4148,2.4148,2.4145,2.4146,122400000.0
2007-05-07 21:02:00,2.4145,2.4146,2.4144,2.4144,73600000.0
2007-05-07 21:03:00,2.4144,2.4144,2.4143,2.4144,18000000.0
2007-05-07 21:04:00,2.4144,2.4146,2.4144,2.4145,93600000.0
2007-05-07 21:05:00,2.4145,2.4146,2.4143,2.4144,109000001.0
2007-05-07 21:06:00,2.4145,2.4145,2.4143,2.4143,112500000.0
2007-05-07 21:07:00,2.4144,2.4146,2.4144,2.4146,147800000.0
2007-05-07 21:08:00,2.4146,2.4147,2.4144,2.4144,115900000.0
2007-05-07 21:09:00,2.4145,2.4146,2.4144,2.4146,135000000.0
2007-05-07 21:10:00,2.4146,2.4146,2.4143,2.4144,205500001.0
2007-05-07 21:11:00,2.4145,2.4146,2.4144,2.4144,72800000.0
2007-05-07 21:12:00,2.4144,2.4146,2.4143,2.4146,179100000.0
2007-05-07 21:13:00,2.4145,2.4148,2.4145,2.4146,131200000.0
2007-05-07 21:14:00,2.4146,2.4146,2.4146,2.4146,22400000.0
2007-05-07 21:15:00,2.4146,2.4146,2.4142,2.4145,23600000.0
2007-05-07 21:16:00,2.4145,2.4145,2.4144,2.4144,6400000.0
2007-05-07 21:17:00,2.4144,2.4144,2.4144,2.4144,4800000.0
2007-05-07 21:18:00,2.4144,2.4146,2.4144,2.4144,89600000.0
2007-05-07 21:19:00,2.4144,2.4145,2.4143,2.4145,84000000.0
2007-05-07 21:20:00,2.4145,2.4147,2.4144,2.4145,108800000.0
2007-05-07 21:21:00,2.4145,2.4145,2.4145,2.4145,28800000.0
2007-05-07 21:22:00,2.4145,2.4146,2.4145,2.4146,13600000.0
2007-05-07 21:23:00,2.4146,2.4146,2.4146,2.4146,90500000.0
2007-05-07 21:24:00,2.4146,2.4147,2.4146,2.4146,91200000.0
2007-05-07 21:25:00,2.4146,2.4147,2.4146,2.4147,44800000.0
2007-05-07 21:26:00,2.4148,2.4148,2.4148,2.4148,62400000.0
2007-05-07 21:27:00,2.4148,2.4148,2.4145,2.4145,77600000.0
2007-05-07 21:28:00,2.4145,2.4148,2.4145,2.4145,34400000.0
2007-05-07 21:29:00,2.4145,2.4145,2.4143,2.4143,60000000.0
2007-05-07 21:30:00,2.4143,2.4144,2.4143,2.4143,49600000.0
2007-05-07 21:31:00,2.4143,2.4143,2.414,2.4141,24800000.0
2007-05-07 21:32:00,2.4141,2.4142,2.4141,2.4141,47200000.0
2007-05-07 21:33:00,2.4141,2.4144,2.4141,2.4144,39200000.0
2007-05-07 21:34:00,2.4144,2.4145,2.4144,2.4144,31200000.0
2007-05-07 21:35:00,2.4144,2.4145,2.4144,2.4145,12000000.0
2007-05-07 21:36:00,2.4145,2.4145,2.4145,2.4145,12800000.0
2007-05-07 21:37:00,2.4145,2.4146,2.4145,2.4146,71200000.0
2007-05-07 21:38:00,2.4146,2.4146,2.4145,2.4145,42900000.0
2007-05-07 21:39:00,2.4145,2.4145,2.4144,2.4145,109800000.0
2007-05-07 21:40:00,2.4145,2.4145,2.4143,2.4143,187200000.0
2007-05-07 21:41:00,2.4143,2.4145,2.4142,2.4144,71900000.0
2007-05-07 21:42:00,2.4145,2.4148,2.4144,2.4145,363900000.0
2007-05-07 21:43:00,2.4145,2.4145,2.4145,2.4145,20000000.0
2007-05-07 21:44:00,2.4146,2.4146,2.4146,2.4146,25800000.0
2007-05-07 21:45:00,2.4147,2.4148,2.4146,2.4148,25200000.0
2007-05-07 21:46:00,2.4148,2.4148,2.4145,2.4145,126000000.0
2007-05-07 21:47:00,2.4145,2.4148,2.4145,2.4146,102300000.0
2007-05-07 21:48:00,2.4146,2.4147,2.4145,2.4147,83600000.0
2007-05-07 21:49:00,2.4144,2.4146,2.4144,2.4145,49900000.0
2007-05-07 21:50:00,2.4145,2.4146,2.4145,2.4145,42400000.0
2007-05-07 21:51:00,2.4145,2.4145,2.4143,2.4145,155200000.0
2007-05-07 21:52:00,2.4146,2.4148,2.4146,2.4148,15200000.0
2007-05-07 21:53:00,2.4147,2.4148,2.4146,2.4148,22700000.0
2007-05-07 21:54:00,2.4147,2.4148,2.4137,2.414,169300000.0
2007-05-07 21:55:00,2.414,2.4142,2.4139,2.414,109600000.0
2007-05-07 21:56:00,2.4139,2.4139,2.4139,2.4139,8800000.0
2007-05-07 21:57:00,2.4139,2.4139,2.4137,2.4139,22800000.0
2007-05-07 21:58:00,2.4139,2.4139,2.4133,2.4136,84400000.0
2007-05-07 21:59:00,2.4134,2.4135,2.4132,2.4134,86200000.0
2007-05-07 22:00:00,2.4135,2.4137,2.4132,2.4136,170000000.0
2007-05-07 22:01:00,2.4136,2.4138,2.4134,2.4134,226400000.0
2007-05-07 22:02:00,2.4134,2.4137,2.4134,2.4135,194400000.0
2007-05-07 22:03:00,2.4135,2.4136,2.4134,2.4136,131900000.0
2007-05-07 22:04:00,2.4136,2.4136,2.4133,2.4134,82700000.0
2007-05-07 22:05:00,2.4135,2.4135,2.4134,2.4135,106300000.0
2007-05-07 22:06:00,2.4136,2.4136,2.4135,2.4136,142600000.0
2007-05-07 22:07:00,2.4136,2.4136,2.4136,2.4136,51400000.0
2007-05-07 22:08:00,2.4136,2.4136,2.4135,2.4136,33200000.0
2007-05-07 22:09:00,2.4136,2.4136,2.4136,2.4136,43200000.0
2007-05-07 22:10:00,2.4136,2.4136,2.4133,2.4134,114200000.0
2007-05-07 22:11:00,2.4134,2.4136,2.4132,2.4135,120600000.0
2007-05-07 22:12:00,2.4135,2.4137,2.4135,2.4136,171000000.0
2007-05-07 22:13:00,2.4136,2.4137,2.4135,2.4137,137100000.0
2007-05-07 22:14:00,2.4137,2.4139,2.4136,2.4137,148600000.0
2007-05-07 22:15:00,2.4138,2.4138,2.4135,2.4136,356400000.0
2007-05-07 22:16:00,2.4136,2.4138,2.4136,2.4136,51100000.0
2007-05-07 22:17:00,2.4136,2.4136,2.4135,2.4135,80800000.0
2007-05-07 22:18:00,2.4135,2.4137,2.4135,2.4137,45600000.0
2007-05-07 22:19:00,2.4137,2.4138,2.4136,2.4136,208000000.0
2007-05-07 22:20:00,2.4136,2.4136,2.4136,2.4136,52000000.0
2007-05-07 22:21:00,2.4136,2.4136,2.4136,2.4136,97700000.0
2007-05-07 22:22:00,2.4136,2.4136,2.4135,2.4135,103200000.0
2007-05-07 22:23:00,2.4135,2.4135,2.4135,2.4135,9600000.0
2007-05-07 22:24:00,2.4135,2.4135,2.4135,2.4135,5600000.0
2007-05-07 22:25:00,2.4135,2.4142,2.4134,2.4137,288899998.0
2007-05-07 22:26:00,2.4137,2.414,2.4134,2.4134,171600000.0
2007-05-07 22:27:00,2.41318,2.41331,2.41269,2.41289,288000000.0
2007-05-07 22:28:00,2.4135,2.4135,2.4135,2.4135,4000000.0
2007-05-07 22:29:00,2.4135,2.4135,2.4133,2.4133,17600000.0
2007-05-07 22:30:00,2.4133,2.4134,2.4133,2.4133,52800000.0
2007-05-07 22:31:00,2.4133,2.4134,2.4132,2.4133,82000000.0
2007-05-07 22:32:00,2.4133,2.4136,2.4133,2.4136,80800000.0
2007-05-07 22:33:00,2.4136,2.4138,2.4136,2.4138,8800000.0
2007-05-07 22:34:00,2.4137,2.4138,2.4135,2.4135,53200000.0
2007-05-07 22:35:00,2.4136,2.4137,2.4135,2.4136,135200000.0
2007-05-07 22:36:00,2.4136,2.4139,2.4136,2.4138,139200000.0
2007-05-07 22:37:00,2.4138,2.4138,2.4136,2.4136,19200000.0
2007-05-07 22:38:00,2.4136,2.414,2.4136,2.4139,105600000.0
2007-05-07 22:39:00,2.4139,2.4141,2.4139,2.414,43200000.0
2007-05-07 22:40:00,2.414,2.414,2.4139,2.4139,48000000.0
2007-05-07 22:41:00,2.4139,2.4141,2.4139,2.4141,200000000.0
2007-05-07 22:42:00,2.4141,2.4142,2.414,2.414,53500000.0
2007-05-07 22:43:00,2.414,2.4141,2.4139,2.4139,52000000.0
2007-05-07 22:44:00,2.4139,2.4142,2.4139,2.4142,98400000.0
2007-05-07 22:45:00,2.4141,2.4141,2.4137,2.4137,93600000.0
2007-05-07 22:46:00,2.4137,2.4139,2.4137,2.4137,139500000.0
2007-05-07 22:47:00,2.4137,2.4138,2.4137,2.4138,36800000.0
2007-05-07 22:48:00,2.4139,2.4139,2.4137,2.4137,136000000.0
2007-05-07 22:49:00,2.4137,2.4137,2.4137,2.4137,27200000.0
2007-05-07 22:50:00,2.4137,2.4137,2.4135,2.4135,40000000.0
2007-05-07 22:51:00,2.4135,2.4137,2.4135,2.4136,65600000.0
2007-05-07 22:52:00,2.4138,2.4138,2.4138,2.4138,3200000.0
2007-05-07 22:53:00,2.4135,2.4136,2.4135,2.4136,1600000.0
2007-05-07 22:54:00,2.4135,2.4136,2.4135,2.4136,10400000.0
2007-05-07 22:55:00,2.4136,2.414,2.4136,2.4136,39200000.0
2007-05-07 22:56:00,2.4136,2.4139,2.4136,2.4136,169200003.0
2007-05-07 22:57:00,2.4136,2.414,2.4136,2.4137,115600000.0
2007-05-07 22:58:00,2.4136,2.4138,2.4136,2.4138,63000000.0
2007-05-07 22:59:00,2.4138,2.4138,2.4136,2.4136,14700000.0
2007-05-07 23:00:00,2.4136,2.4136,2.4134,2.4134,41900000.0
2007-05-07 23:01:00,2.4134,2.4141,2.4134,2.414,23700000.0
2007-05-07 23:02:00,2.4139,2.4139,2.4137,2.4137,79000000.0
2007-05-07 23:03:00,2.4135,2.4136,2.4135,2.4135,24000000.0
2007-05-07 23:04:00,2.4135,2.4136,2.4134,2.4134,9600000.0
2007-05-07 23:05:00,2.4135,2.4135,2.4133,2.4135,16000000.0
2007-05-07 23:06:00,2.4135,2.4135,2.4135,2.4135,23200000.0
2007-05-07 23:07:00,2.4137,2.4137,2.4135,2.4135,24000000.0
2007-05-07 23:08:00,2.4135,2.4136,2.4135,2.4135,20000000.0
2007-05-07 23:09:00,2.4134,2.4135,2.4133,2.4133,38700000.0
2007-05-07 23:10:00,2.4129,2.4134,2.4129,2.4134,150900001.0
2007-05-07 23:11:00,2.4134,2.4135,2.4132,2.4132,39700000.0
2007-05-07 23:12:00,2.4131,2.4133,2.4131,2.4133,23600000.0
2007-05-07 23:13:00,2.4133,2.4136,2.4133,2.4135,38300000.0
2007-05-07 23:14:00,2.4136,2.4138,2.4133,2.4135,93600000.0
2007-05-07 23:15:00,2.4135,2.4135,2.4135,2.4135,10400000.0
2007-05-07 23:16:00,2.4138,2.4138,2.4134,2.4136,32000000.0
2007-05-07 23:17:00,2.4135,2.4135,2.4135,2.4135,4000000.0
2007-05-07 23:18:00,2.4136,2.4137,2.4133,2.4137,81600000.0
2007-05-07 23:19:00,2.4139,2.4139,2.4136,2.4136,50400000.0
2007-05-07 23:20:00,2.4137,2.4137,2.4136,2.4136,32800000.0
2007-05-07 23:21:00,2.4136,2.4136,2.4136,2.4136,28800000.0
2007-05-07 23:22:00,2.4136,2.4137,2.4136,2.4137,24000000.0
2007-05-07 23:23:00,2.4137,2.414,2.4136,2.4137,72000000.0
2007-05-07 23:24:00,2.4135,2.4135,2.4135,2.4135,4000000.0
2007-05-07 23:25:00,2.41319,2.4133,2.41311,2.41311,145600000.0
2007-05-07 23:26:00,2.4134,2.4136,2.4134,2.4136,14400000.0
2007-05-07 23:27:00,2.4138,2.4138,2.4138,2.4138,22400000.0
2007-05-07 23:28:00,2.4138,2.4138,2.4137,2.4138,44700000.0
2007-05-07 23:29:00,2.4139,2.4141,2.4139,2.4141,43900000.0
2007-05-07 23:30:00,2.414,2.414,2.414,2.414,12000000.0
2007-05-07 23:31:00,2.4139,2.4139,2.4139,2.4139,4000000.0
2007-05-07 23:32:00,2.414,2.4142,2.4139,2.4139,19200000.0
2007-05-07 23:33:00,2.4141,2.4142,2.4138,2.414,35200000.0
2007-05-07 23:34:00,2.414,2.4142,2.4138,2.4138,50400000.0
2007-05-07 23:35:00,2.414,2.4141,2.414,2.4141,20000000.0
2007-05-07 23:36:00,2.4141,2.4141,2.4136,2.4141,43200000.0
2007-05-07 23:37:00,2.414,2.4141,2.414,2.4141,16800000.0
2007-05-07 23:38:00,2.41364,2.41382,2.41348,2.41382,45600000.0
2007-05-07 23:39:00,2.4144,2.4144,2.4142,2.4143,26300000.0
2007-05-07 23:40:00,2.4145,2.4147,2.4145,2.4147,15200000.0
2007-05-07 23:41:00,2.4149,2.4149,2.4142,2.4142,44600000.0
2007-05-07 23:42:00,2.4141,2.4143,2.414,2.414,58300000.0
2007-05-07 23:43:00,2.4138,2.4143,2.4138,2.4143,50300000.0
2007-05-07 23:44:00,2.4145,2.4145,2.4139,2.4143,34500000.0
2007-05-07 23:45:00,2.4145,2.4145,2.4143,2.4145,44400000.0
2007-05-07 23:46:00,2.4144,2.4146,2.4143,2.4143,33800000.0
2007-05-07 23:47:00,2.4143,2.4143,2.4137,2.4141,69600000.0
2007-05-07 23:48:00,2.4143,2.4147,2.414,2.4143,19600000.0
2007-05-07 23:49:00,2.4143,2.4144,2.414,2.4144,48200000.0
2007-05-07 23:50:00,2.41406,2.41406,2.41389,2.41404,34300000.0
2007-05-07 23:51:00,2.41401,2.41422,2.41391,2.41399,73000000.0
2007-05-07 23:52:00,2.4141,2.41412,2.41392,2.41401,113000000.0
2007-05-07 23:53:00,2.4146,2.4146,2.4146,2.4146,800000.0
2007-05-07 23:54:00,2.41411,2.41427,2.41383,2.41427,140400000.0
2007-05-07 23:55:00,2.4144,2.4145,2.4144,2.4145,20700000.0
2007-05-07 23:56:00,2.4145,2.4145,2.4144,2.4144,13600000.0
2007-05-07 23:57:00,2.4144,2.4144,2.4143,2.4143,33300000.0
2007-05-07 23:58:00,2.4143,2.4143,2.4143,2.4143,8300000.0
2007-05-07 23:59:00,2.4143,2.4146,2.4143,2.4146,20200000.0
2007-05-08 00:00:00,2.4146,2.4146,2.4144,2.4144,11200000.0
2007-05-08 00:01:00,2.4145,2.4145,2.4145,2.4145,13600000.0
2007-05-08 00:02:00,2.41411,2.41433,2.41401,2.41404,125300000.0
2007-05-08 00:03:00,2.41435,2.4145,2.41429,2.4143,109800000.0
2007-05-08 00:04:00,2.4144,2.4144,2.4144,2.4144,8800000.0
2007-05-08 00:05:00,2.41397,2.41404,2.41377,2.41386,88400000.0
2007-05-08 00:06:00,2.41392,2.41415,2.41375,2.41413,100300000.0
2007-05-08 00:07:00,2.41418,2.41418,2.41393,2.41409,64300000.0
2007-05-08 00:08:00,2.4144,2.4144,2.4144,2.4144,4000000.0
2007-05-08 00:09:00,2.4144,2.4144,2.4144,2.4144,38400000.0
2007-05-08 00:10:00,2.4144,2.4144,2.4144,2.4144,33600000.0
2007-05-08 00:11:00,2.41421,2.41421,2.41382,2.41407,72700000.0
2007-05-08 00:12:00,2.4145,2.4147,2.4144,2.4146,32000000.0
2007-05-08 00:13:00,2.41437,2.41447,2.41421,2.4143,32199999.0
2007-05-08 00:14:00,2.4146,2.4146,2.4145,2.4146,33600000.0
2007-05-08 00:15:00,2.4148,2.4148,2.4148,2.4148,4000000.0
2007-05-08 00:16:00,2.41428,2.41455,2.4142,2.41444,108100000.0
2007-05-08 00:17:00,2.41446,2.41464,2.41434,2.41449,160500000.0
2007-05-08 00:18:00,2.41445,2.41488,2.41428,2.41446,136000000.0
2007-05-08 00:19:00,2.41453,2.41465,2.41441,2.41442,157300000.0
2007-05-08 00:20:00,2.4148,2.4148,2.4148,2.4148,8800000.0
2007-05-08 00:21:00,2.4148,2.4148,2.4147,2.4147,12800000.0
2007-05-08 00:22:00,2.4146,2.4146,2.4146,2.4146,8000000.0
2007-05-08 00:23:00,2.4146,2.4147,2.4146,2.4147,35900000.0
2007-05-08 00:24:00,2.4146,2.4148,2.4146,2.4148,27900000.0
2007-05-08 00:25:00,2.4148,2.4149,2.4148,2.4149,9600000.0
2007-05-08 00:26:00,2.4145,2.41466,2.41424,2.41457,192900000.0
2007-05-08 00:27:00,2.4147,2.4147,2.4144,2.4144,48000000.0
2007-05-08 00:28:00,2.4144,2.4144,2.4144,2.4144,15800000.0
2007-05-08 00:29:00,2.4144,2.4146,2.4143,2.4145,52000000.0
2007-05-08 00:30:00,2.4145,2.4145,2.4143,2.4143,10400000.0
2007-05-08 00:31:00,2.4143,2.4143,2.414,2.4143,10800000.0
2007-05-08 00:32:00,2.4147,2.4147,2.4137,2.4137,43700000.0
2007-05-08 00:33:00,2.4137,2.4145,2.4137,2.4138,97600000.0
2007-05-08 00:34:00,2.4137,2.4139,2.4137,2.4139,19200000.0
2007-05-08 00:35:00,2.4137,2.4141,2.4137,2.4141,37600000.0
2007-05-08 00:36:00,2.4139,2.4141,2.4139,2.4141,32000000.0
2007-05-08 00:37:00,2.4141,2.4147,2.414,2.4144,43200000.0
2007-05-08 00:38:00,2.4143,2.4149,2.4141,2.4141,74300000.0
2007-05-08 00:39:00,2.4141,2.4143,2.414,2.4141,53600000.0
2007-05-08 00:40:00,2.4143,2.4143,2.414,2.4143,28800000.0
2007-05-08 00:41:00,2.4143,2.4143,2.4143,2.4143,25600000.0
2007-05-08 00:42:00,2.4143,2.4143,2.4143,2.4143,41600000.0
2007-05-08 00:43:00,2.4143,2.4143,2.4143,2.4143,5600000.0
2007-05-08 00:44:00,2.4142,2.4143,2.4141,2.4142,35200000.0
2007-05-08 00:45:00,2.4143,2.4145,2.4142,2.4144,40000000.0
2007-05-08 00:46:00,2.4145,2.4145,2.4143,2.4144,60000000.0
2007-05-08 00:47:00,2.4145,2.4145,2.4144,2.4144,36000000.0
2007-05-08 00:48:00,2.4144,2.4144,2.4142,2.4144,21600000.0
2007-05-08 00:49:00,2.4144,2.4145,2.4143,2.4145,53500000.0
2007-05-08 00:50:00,2.4146,2.4146,2.4145,2.4145,40800000.0
2007-05-08 00:51:00,2.4145,2.4146,2.4145,2.4146,14300000.0
2007-05-08 00:52:00,2.4146,2.4146,2.4141,2.4143,104800000.0
2007-05-08 00:53:00,2.4143,2.4143,2.4141,2.4141,79800000.0
2007-05-08 00:54:00,2.4141,2.4146,2.4141,2.4143,84000000.0
2007-05-08 00:55:00,2.4144,2.4146,2.4144,2.4145,74900001.0
2007-05-08 00:56:00,2.4146,2.415,2.4145,2.4149,86800001.0
2007-05-08 00:57:00,2.4149,2.4149,2.4146,2.4147,22400000.0
2007-05-08 00:58:00,2.4148,2.4148,2.4147,2.4148,12800000.0
2007-05-08 00:59:00,2.4148,2.4149,2.4147,2.4148,71200000.0
2007-05-08 01:00:00,2.4149,2.4152,2.4147,2.4152,55200000.0
2007-05-08 01:01:00,2.4152,2.4153,2.415,2.415,87900000.0
2007-05-08 01:02:00,2.4151,2.4151,2.4151,2.4151,28800000.0
2007-05-08 01:03:00,2.4152,2.4152,2.4148,2.4151,66300000.0
2007-05-08 01:04:00,2.4151,2.4153,2.4149,2.4149,120500000.0
2007-05-08 01:05:00,2.4152,2.4153,2.415,2.415,112600000.0
2007-05-08 01:06:00,2.415,2.415,2.415,2.415,28800000.0
2007-05-08 01:07:00,2.415,2.4151,2.415,2.4151,23900000.0
2007-05-08 01:08:00,2.4148,2.4152,2.4148,2.415,76400000.0
2007-05-08 01:09:00,2.4149,2.4151,2.4149,2.4151,56700000.0
2007-05-08 01:10:00,2.4151,2.4151,2.415,2.415,40000000.0
2007-05-08 01:11:00,2.4149,2.4151,2.4149,2.415,19200000.0
2007-05-08 01:12:00,2.4147,2.4151,2.4147,2.4151,31200000.0
2007-05-08 01:13:00,2.4151,2.4151,2.4151,2.4151,5500000.0
2007-05-08 01:14:00,2.4151,2.4151,2.4151,2.4151,800000.0
2007-05-08 01:15:00,2.415,2.4151,2.415,2.4151,19900000.0
2007-05-08 01:16:00,2.4153,2.4153,2.415,2.415,60300000.0
2007-05-08 01:17:00,2.41459,2.4147,2.41441,2.41441,166400000.0
2007-05-08 01:18:00,2.415,2.415,2.4149,2.4149,38400000.0
2007-05-08 01:19:00,2.4149,2.4149,2.4146,2.4146,20700000.0
2007-05-08 01:20:00,2.4139,2.41439,2.4139,2.41406,65800000.0
2007-05-08 01:21:00,2.4146,2.4147,2.4144,2.4146,50900000.0
2007-05-08 01:22:00,2.4145,2.4148,2.4145,2.4148,35200000.0
2007-05-08 01:23:00,2.4148,2.4148,2.4148,2.4148,8000000.0
2007-05-08 01:24:00,2.4148,2.4149,2.4148,2.4148,24000000.0
2007-05-08 01:25:00,2.4148,2.4148,2.4148,2.4148,8000000.0
2007-05-08 01:26:00,2.4147,2.4147,2.4142,2.4146,198800000.0
2007-05-08 01:27:00,2.4146,2.4147,2.4146,2.4147,17600000.0
2007-05-08 01:28:00,2.4149,2.4149,2.4146,2.4148,86000000.0
2007-05-08 01:29:00,2.415,2.415,2.4148,2.4149,64600000.0
2007-05-08 01:30:00,2.4149,2.4149,2.4147,2.4147,85500000.0
2007-05-08 01:31:00,2.4147,2.4149,2.4144,2.4149,131800000.0
2007-05-08 01:32:00,2.415,2.415,2.4147,2.4147,42400000.0
2007-05-08 01:33:00,2.4146,2.4146,2.4144,2.4146,50300000.0
2007-05-08 01:34:00,2.4145,2.4146,2.4144,2.4144,115100000.0
2007-05-08 01:35:00,2.4146,2.4147,2.4144,2.4144,36700000.0
2007-05-08 01:36:00,2.4144,2.4147,2.4144,2.4145,73400000.0
2007-05-08 01:37:00,2.4145,2.4146,2.4145,2.4146,32800000.0
2007-05-08 01:38:00,2.4146,2.4146,2.4144,2.4145,59200000.0
2007-05-08 01:39:00,2.4142,2.4145,2.4142,2.4145,147300000.0
2007-05-08 01:40:00,2.4146,2.4146,2.4144,2.4145,40800000.0
2007-05-08 01:41:00,2.4145,2.4145,2.4144,2.4145,19200000.0
2007-05-08 01:42:00,2.41417,2.41421,2.41381,2.41381,30400000.0
2007-05-08 01:43:00,2.4145,2.4146,2.4145,2.4146,36000000.0
2007-05-08 01:44:00,2.4147,2.4149,2.4147,2.4149,41500000.0
2007-05-08 01:45:00,2.4149,2.4149,2.4146,2.4146,52500000.0
2007-05-08 01:46:00,2.4146,2.4149,2.4146,2.4149,111800000.0
2007-05-08 01:47:00,2.4149,2.4151,2.4147,2.4147,104200000.0
2007-05-08 01:48:00,2.4148,2.4148,2.4148,2.4148,4800000.0
2007-05-08 01:49:00,2.4147,2.4149,2.4147,2.4147,84800000.0
2007-05-08 01:50:00,2.4147,2.4148,2.4146,2.4148,38400000.0
2007-05-08 01:51:00,2.4147,2.4149,2.4147,2.4149,64800000.0
2007-05-08 01:52:00,2.4148,2.415,2.4147,2.415,166100000.0
2007-05-08 01:53:00,2.4149,2.4149,2.4147,2.4149,73600000.0
2007-05-08 01:54:00,2.4148,2.4148,2.4147,2.4147,24000000.0
2007-05-08 01:55:00,2.4147,2.4147,2.4146,2.4146,19900000.0
2007-05-08 01:56:00,2.4146,2.4146,2.4146,2.4146,47000000.0
2007-05-08 01:57:00,2.4146,2.4147,2.4146,2.4147,15900000.0
2007-05-08 01:58:00,2.4147,2.4147,2.4146,2.4147,71200000.0
2007-05-08 01:59:00,2.4148,2.415,2.4147,2.415,64000000.0
2007-05-08 02:00:00,2.415,2.4151,2.4146,2.4146,46300000.0
2007-05-08 02:01:00,2.4149,2.4154,2.4149,2.415,275300000.0
2007-05-08 02:02:00,2.4153,2.4153,2.4151,2.4152,56800000.0
2007-05-08 02:03:00,2.4153,2.4153,2.4152,2.4152,9600000.0
2007-05-08 02:04:00,2.4153,2.4153,2.4153,2.4153,19200000.0
2007-05-08 02:05:00,2.415,2.4155,2.415,2.415,108100000.0
2007-05-08 02:06:00,2.4149,2.4153,2.4148,2.4153,102900000.0
2007-05-08 02:07:00,2.4153,2.4153,2.4151,2.4152,45600000.0
2007-05-08 02:08:00,2.4152,2.4159,2.4152,2.4159,122600000.0
2007-05-08 02:09:00,2.4159,2.4161,2.4156,2.4159,38300000.0
2007-05-08 02:10:00,2.4159,2.4159,2.4157,2.4157,33600000.0
2007-05-08 02:11:00,2.4157,2.4157,2.4156,2.4156,12000000.0
2007-05-08 02:12:00,2.4156,2.4156,2.4156,2.4156,7200000.0
2007-05-08 02:13:00,2.4157,2.4157,2.4157,2.4157,11200000.0
2007-05-08 02:14:00,2.4157,2.4157,2.4154,2.4155,67200000.0
2007-05-08 02:15:00,2.4155,2.4157,2.4152,2.4156,126900000.0
2007-05-08 02:16:00,2.4155,2.4155,2.4152,2.4153,91900000.0
2007-05-08 02:17:00,2.4153,2.4154,2.4153,2.4153,30400000.0
2007-05-08 02:18:00,2.4153,2.4153,2.4151,2.4151,42400000.0
2007-05-08 02:19:00,2.415,2.4151,2.415,2.415,36800000.0
2007-05-08 02:20:00,2.4151,2.4151,2.415,2.4151,52000000.0
2007-05-08 02:21:00,2.4153,2.4153,2.4152,2.4152,49600000.0
2007-05-08 02:22:00,2.4153,2.4153,2.415,2.4152,67100000.0
2007-05-08 02:23:00,2.4151,2.4153,2.4149,2.4153,68700000.0
2007-05-08 02:24:00,2.4153,2.4153,2.4153,2.4153,1600000.0
2007-05-08 02:25:00,2.4154,2.4156,2.4151,2.4154,82500000.0
2007-05-08 02:26:00,2.4157,2.4157,2.4154,2.4156,63800000.0
2007-05-08 02:27:00,2.41512,2.41519,2.41469,2.41513,32000000.0
2007-05-08 02:28:00,2.4155,2.4155,2.4155,2.4155,3200000.0
2007-05-08 02:29:00,2.41473,2.41511,2.41468,2.41506,68200000.0
2007-05-08 02:30:00,2.4156,2.4156,2.4156,2.4156,1600000.0
2007-05-08 02:31:00,2.41502,2.41532,2.41469,2.41518,177400000.0
2007-05-08 02:32:00,2.4157,2.4157,2.4156,2.4156,11200000.0
2007-05-08 02:33:00,2.4157,2.4157,2.4157,2.4157,1600000.0
2007-05-08 02:34:00,2.4157,2.4157,2.4156,2.4156,13600000.0
2007-05-08 02:35:00,2.4156,2.4156,2.4156,2.4156,8800000.0
2007-05-08 02:36:00,2.4156,2.4156,2.4156,2.4156,1600000.0
2007-05-08 02:37:00,2.4154,2.4154,2.4154,2.4154,4000000.0
2007-05-08 02:38:00,2.4154,2.4154,2.4154,2.4154,3200000.0
2007-05-08 02:39:00,2.4153,2.4155,2.4151,2.4151,41700000.0
2007-05-08 02:40:00,2.4148,2.4152,2.4148,2.4152,19800000.0
2007-05-08 02:41:00,2.4151,2.4151,2.415,2.4151,48000000.0
2007-05-08 02:42:00,2.4152,2.4156,2.415,2.4155,156000000.0
2007-05-08 02:43:00,2.4156,2.4168,2.4154,2.4163,196000000.0
2007-05-08 02:44:00,2.4165,2.417,2.4162,2.417,107200000.0
2007-05-08 02:45:00,2.417,2.4181,2.4162,2.4162,401700001.0
2007-05-08 02:46:00,2.4162,2.4167,2.4162,2.4164,39100000.0
2007-05-08 02:47:00,2.4165,2.4167,2.4161,2.4161,108800000.0
2007-05-08 02:48:00,2.4162,2.4164,2.4161,2.4163,37000000.0
2007-05-08 02:49:00,2.4163,2.4165,2.4157,2.4159,120000000.0
2007-05-08 02:50:00,2.4158,2.4161,2.4157,2.4158,71000000.0
2007-05-08 02:51:00,2.4157,2.416,2.4156,2.4157,94600000.0
2007-05-08 02:52:00,2.4157,2.4159,2.4156,2.4158,222300000.0
2007-05-08 02:53:00,2.4159,2.4164,2.4157,2.4163,533700000.0
2007-05-08 02:54:00,2.4164,2.4165,2.4161,2.4165,253600000.0
2007-05-08 02:55:00,2.4164,2.4167,2.4159,2.4161,584200001.0
2007-05-08 02:56:00,2.4161,2.4163,2.416,2.4162,147800000.0
2007-05-08 02:57:00,2.4162,2.4163,2.4161,2.4162,148200000.0
2007-05-08 02:58:00,2.4163,2.4167,2.4163,2.4167,125200000.0
2007-05-08 02:59:00,2.4167,2.4168,2.4165,2.4166,56900000.0
2007-05-08 03:00:00,2.4167,2.4167,2.4165,2.4167,81200000.0
2007-05-08 03:01:00,2.4167,2.4168,2.4165,2.4166,223500000.0
2007-05-08 03:02:00,2.4167,2.4168,2.4165,2.4166,80300000.0
2007-05-08 03:03:00,2.4166,2.4168,2.4164,2.4167,100000000.0
2007-05-08 03:04:00,2.4168,2.417,2.4166,2.417,167900000.0
2007-05-08 03:05:00,2.417,2.4171,2.4169,2.4169,42400000.0
2007-05-08 03:06:00,2.4169,2.4171,2.4169,2.417,139400000.0
2007-05-08 03:07:00,2.4169,2.4171,2.4167,2.4168,138300000.0
2007-05-08 03:08:00,2.4168,2.417,2.4164,2.4165,191700000.0
2007-05-08 03:09:00,2.4164,2.4164,2.4158,2.4158,183400000.0
2007-05-08 03:10:00,2.4159,2.4159,2.4154,2.4158,165400000.0
2007-05-08 03:11:00,2.4158,2.4163,2.4156,2.4161,159900000.0
2007-05-08 03:12:00,2.4161,2.4163,2.416,2.4163,88900000.0
2007-05-08 03:13:00,2.4161,2.4165,2.416,2.4165,115500000.0
2007-05-08 03:14:00,2.4163,2.4165,2.4163,2.4163,13400000.0
2007-05-08 03:15:00,2.4164,2.4167,2.4161,2.4167,122000000.0
2007-05-08 03:16:00,2.4166,2.4169,2.4166,2.4169,83300000.0
2007-05-08 03:17:00,2.417,2.417,2.4168,2.4168,109100000.0
2007-05-08 03:18:00,2.4168,2.4169,2.4167,2.4168,52700000.0
2007-05-08 03:19:00,2.4167,2.417,2.4167,2.4169,115300000.0
2007-05-08 03:20:00,2.417,2.417,2.417,2.417,73300000.0
2007-05-08 03:21:00,2.417,2.417,2.4168,2.4169,70900000.0
2007-05-08 03:22:00,2.4169,2.417,2.4169,2.417,58300000.0
2007-05-08 03:23:00,2.417,2.417,2.4169,2.417,53000000.0
2007-05-08 03:24:00,2.417,2.417,2.4169,2.4169,78400000.0
2007-05-08 03:25:00,2.4169,2.4172,2.4166,2.4172,122800000.0
2007-05-08 03:26:00,2.4172,2.4174,2.4172,2.4172,100700000.0
2007-05-08 03:27:00,2.4172,2.4172,2.4172,2.4172,20900000.0
2007-05-08 03:28:00,2.4172,2.4172,2.4172,2.4172,14200000.0
2007-05-08 03:29:00,2.4173,2.4174,2.4172,2.4174,20000000.0
2007-05-08 03:30:00,2.4174,2.4179,2.4173,2.4175,178200000.0
2007-05-08 03:31:00,2.4175,2.4177,2.4174,2.4177,154000000.0
2007-05-08 03:32:00,2.4177,2.4178,2.4174,2.4174,195000000.0
2007-05-08 03:33:00,2.4178,2.4179,2.4174,2.4177,204500000.0
2007-05-08 03:34:00,2.4175,2.4175,2.4168,2.4168,176200000.0
2007-05-08 03:35:00,2.4168,2.4169,2.4165,2.4166,246100000.0
2007-05-08 03:36:00,2.4165,2.4168,2.4159,2.4163,181500000.0
2007-05-08 03:37:00,2.4163,2.4169,2.4162,2.4167,265800000.0
2007-05-08 03:38:00,2.4167,2.417,2.4167,2.4167,155700000.0
2007-05-08 03:39:00,2.4167,2.4169,2.4166,2.4168,94500000.0
2007-05-08 03:40:00,2.4167,2.4171,2.4166,2.4166,132900000.0
2007-05-08 03:41:00,2.4166,2.4167,2.416,2.4167,155700000.0
2007-05-08 03:42:00,2.4167,2.417,2.4166,2.4167,258700000.0
2007-05-08 03:43:00,2.4166,2.4167,2.4166,2.4167,58800000.0
2007-05-08 03:44:00,2.4167,2.4169,2.4166,2.4167,149700001.0
2007-05-08 03:45:00,2.4168,2.4169,2.4166,2.4169,45800001.0
2007-05-08 03:46:00,2.4168,2.4169,2.4168,2.4169,7200000.0
2007-05-08 03:47:00,2.4169,2.4174,2.4168,2.4174,31700000.0
2007-05-08 03:48:00,2.4174,2.4174,2.4171,2.4173,55000000.0
2007-05-08 03:49:00,2.417,2.4173,2.4169,2.417,71400000.0
2007-05-08 03:50:00,2.417,2.417,2.4169,2.417,55100000.0
2007-05-08 03:51:00,2.417,2.4172,2.417,2.4172,23300000.0
2007-05-08 03:52:00,2.4173,2.4173,2.4169,2.4169,58400000.0
2007-05-08 03:53:00,2.4169,2.4171,2.4167,2.4168,92000000.0
2007-05-08 03:54:00,2.4169,2.417,2.4166,2.4166,95200000.0
2007-05-08 03:55:00,2.4168,2.4169,2.4167,2.4169,26800000.0
2007-05-08 03:56:00,2.417,2.4172,2.4169,2.4172,89500000.0
2007-05-08 03:57:00,2.4171,2.4172,2.4169,2.4171,124800000.0
2007-05-08 03:58:00,2.4171,2.4171,2.4171,2.4171,800000.0
2007-05-08 03:59:00,2.4171,2.4171,2.4171,2.4171,21400000.0
2007-05-08 04:00:00,2.4171,2.4171,2.417,2.417,24800000.0
2007-05-08 04:01:00,2.417,2.417,2.4165,2.4166,53200000.0
2007-05-08 04:02:00,2.4166,2.4167,2.4166,2.4166,49500000.0
2007-05-08 04:03:00,2.4166,2.4172,2.4164,2.4171,271900000.0
2007-05-08 04:04:00,2.4169,2.4172,2.4169,2.4172,181000000.0
2007-05-08 04:05:00,2.4173,2.4173,2.417,2.4171,128200000.0
2007-05-08 04:06:00,2.417,2.4171,2.4169,2.4169,93100000.0
2007-05-08 04:07:00,2.4169,2.4171,2.4167,2.4169,119200000.0
2007-05-08 04:08:00,2.4167,2.4171,2.4167,2.4169,82300000.0
2007-05-08 04:09:00,2.4169,2.417,2.4167,2.4169,36900000.0
2007-05-08 04:10:00,2.4169,2.417,2.4167,2.4169,64100000.0
2007-05-08 04:11:00,2.4169,2.4169,2.4165,2.4165,132800000.0
2007-05-08 04:12:00,2.4166,2.4167,2.4164,2.4166,115500000.0
2007-05-08 04:13:00,2.4164,2.4167,2.4164,2.4166,60400000.0
2007-05-08 04:14:00,2.4166,2.4167,2.4165,2.4166,50400000.0
2007-05-08 04:15:00,2.4166,2.4167,2.4165,2.4166,75100000.0
2007-05-08 04:16:00,2.4166,2.4168,2.4165,2.4167,89600000.0
2007-05-08 04:17:00,2.4167,2.4169,2.4163,2.4167,150100000.0
2007-05-08 04:18:00,2.4167,2.4167,2.4165,2.4165,47500000.0
2007-05-08 04:19:00,2.4165,2.4166,2.4162,2.4165,73500000.0
2007-05-08 04:20:00,2.4165,2.4165,2.4164,2.4164,16000000.0
2007-05-08 04:21:00,2.4164,2.4166,2.4164,2.4164,45600000.0
2007-05-08 04:22:00,2.4165,2.4165,2.4165,2.4165,16000000.0
2007-05-08 04:23:00,2.4165,2.4166,2.4164,2.4165,32000000.0
2007-05-08 04:24:00,2.4165,2.4166,2.4164,2.4166,28000000.0
2007-05-08 04:25:00,2.4166,2.4167,2.4166,2.4166,43200000.0
2007-05-08 04:26:00,2.4166,2.4166,2.4166,2.4166,16000000.0
2007-05-08 04:27:00,2.4168,2.417,2.4166,2.4166,67200000.0
2007-05-08 04:28:00,2.4166,2.4166,2.4164,2.4165,66400000.0
2007-05-08 04:29:00,2.4166,2.4166,2.4164,2.4165,34400000.0
2007-05-08 04:30:00,2.4164,2.4165,2.4164,2.4165,53200000.0
2007-05-08 04:31:00,2.4166,2.4168,2.4166,2.4168,62400000.0
2007-05-08 04:32:00,2.4168,2.4168,2.4167,2.4168,109600000.0
2007-05-08 04:33:00,2.417,2.417,2.4167,2.417,108800000.0
2007-05-08 04:34:00,2.417,2.4173,2.4169,2.4172,149600000.0
2007-05-08 04:35:00,2.4172,2.4174,2.4171,2.4171,77600000.0
2007-05-08 04:36:00,2.4171,2.4172,2.417,2.4171,51700000.0
2007-05-08 04:37:00,2.4172,2.4172,2.417,2.417,32000000.0
2007-05-08 04:38:00,2.417,2.4174,2.417,2.4172,40000000.0
2007-05-08 04:39:00,2.4172,2.4172,2.4172,2.4172,4500000.0
2007-05-08 04:40:00,2.4172,2.4172,2.417,2.417,46700000.0
2007-05-08 04:41:00,2.417,2.417,2.4169,2.4169,36800000.0
2007-05-08 04:42:00,2.4169,2.4175,2.4167,2.4173,333600000.0
2007-05-08 04:43:00,2.4173,2.4177,2.4171,2.4174,217100000.0
2007-05-08 04:44:00,2.4173,2.4175,2.4169,2.4174,289300001.0
2007-05-08 04:45:00,2.4174,2.4177,2.4173,2.4176,90500000.0
2007-05-08 04:46:00,2.4177,2.4177,2.4175,2.4175,83100000.0
2007-05-08 04:47:00,2.4176,2.4178,2.4173,2.4174,89399999.0
2007-05-08 04:48:00,2.4174,2.4175,2.4171,2.4175,164200001.0
2007-05-08 04:49:00,2.4172,2.4175,2.4172,2.4172,72700000.0
2007-05-08 04:50:00,2.4173,2.4175,2.4173,2.4175,7200000.0
2007-05-08 04:51:00,2.4175,2.4176,2.4173,2.4175,31200000.0
2007-05-08 04:52:00,2.4175,2.4176,2.4173,2.4176,34400000.0
2007-05-08 04:53:00,2.4176,2.4177,2.4176,2.4177,2400000.0
2007-05-08 04:54:00,2.4176,2.4176,2.4173,2.4176,33500000.0
2007-05-08 04:55:00,2.4176,2.4176,2.4173,2.4174,87200000.0
2007-05-08 04:56:00,2.4173,2.4173,2.4173,2.4173,26400000.0
2007-05-08 04:57:00,2.4173,2.4173,2.4173,2.4173,10400000.0
2007-05-08 04:58:00,2.4172,2.4173,2.4172,2.4173,9600000.0
2007-05-08 04:59:00,2.4173,2.4175,2.4173,2.4174,18400000.0
2007-05-08 05:00:00,2.4174,2.4177,2.4173,2.4176,136500002.0
2007-05-08 05:01:00,2.4176,2.4176,2.4172,2.4173,80000000.0
2007-05-08 05:02:00,2.4173,2.4176,2.4172,2.4176,48000000.0
2007-05-08 05:03:00,2.4176,2.4177,2.4175,2.4177,17600000.0
2007-05-08 05:04:00,2.4177,2.4177,2.4176,2.4177,24000000.0
2007-05-08 05:05:00,2.4176,2.4176,2.4176,2.4176,29600000.0
2007-05-08 05:06:00,2.4177,2.4178,2.4177,2.4177,44000000.0
2007-05-08 05:07:00,2.4178,2.4178,2.4176,2.4176,40000000.0
2007-05-08 05:08:00,2.4176,2.4178,2.4176,2.4178,67200000.0
2007-05-08 05:09:00,2.4178,2.4178,2.4176,2.4177,88000000.0
2007-05-08 05:10:00,2.4177,2.418,2.4177,2.418,63400000.0
2007-05-08 05:11:00,2.418,2.418,2.4179,2.418,30400000.0
2007-05-08 05:12:00,2.418,2.4182,2.418,2.4181,92300000.0
2007-05-08 05:13:00,2.4182,2.4182,2.4178,2.4179,53600000.0
2007-05-08 05:14:00,2.4179,2.418,2.4179,2.418,30400000.0
2007-05-08 05:15:00,2.4179,2.4179,2.4178,2.4179,38400000.0
2007-05-08 05:16:00,2.4179,2.418,2.4179,2.418,106300000.0
2007-05-08 05:17:00,2.418,2.418,2.4179,2.4179,64800000.0
2007-05-08 05:18:00,2.418,2.4181,2.4179,2.4179,40800000.0
2007-05-08 05:19:00,2.4179,2.418,2.4177,2.418,44800000.0
2007-05-08 05:20:00,2.4179,2.4179,2.4176,2.4178,94400000.0
2007-05-08 05:21:00,2.4178,2.4179,2.4178,2.4178,41600000.0
2007-05-08 05:22:00,2.4177,2.4178,2.4177,2.4178,32800000.0
2007-05-08 05:23:00,2.4178,2.4178,2.4178,2.4178,7200000.0
2007-05-08 05:24:00,2.4178,2.418,2.4176,2.4178,32800000.0
2007-05-08 05:25:00,2.418,2.418,2.4177,2.4177,43200000.0
2007-05-08 05:26:00,2.4179,2.418,2.4177,2.4177,21600000.0
2007-05-08 05:27:00,2.4177,2.4177,2.4176,2.4176,50400000.0
2007-05-08 05:28:00,2.4176,2.418,2.4176,2.4179,59200000.0
2007-05-08 05:29:00,2.4179,2.418,2.4177,2.4178,25600000.0
2007-05-08 05:30:00,2.4178,2.4179,2.4177,2.4178,36700000.0
2007-05-08 05:31:00,2.4178,2.418,2.4177,2.4179,84700000.0
2007-05-08 05:32:00,2.4179,2.4179,2.4174,2.4175,257600000.0
2007-05-08 05:33:00,2.4177,2.4178,2.4176,2.4178,127200000.0
2007-05-08 05:34:00,2.4178,2.4179,2.4174,2.4179,70400000.0
2007-05-08 05:35:00,2.4179,2.4179,2.4175,2.4178,114100000.0
2007-05-08 05:36:00,2.41725,2.4175,2.41715,2.41731,89600000.0
2007-05-08 05:37:00,2.4178,2.4179,2.4175,2.4176,58400000.0
2007-05-08 05:38:00,2.4176,2.4178,2.4175,2.4176,70400000.0
2007-05-08 05:39:00,2.4176,2.4176,2.4175,2.4175,24000000.0
2007-05-08 05:40:00,2.4175,2.4176,2.4174,2.4175,24800000.0
2007-05-08 05:41:00,2.4175,2.4175,2.4174,2.4174,9600000.0
2007-05-08 05:42:00,2.4174,2.4174,2.4172,2.4172,23200000.0
2007-05-08 05:43:00,2.4172,2.4174,2.4172,2.4174,8800000.0
2007-05-08 05:44:00,2.4174,2.4174,2.4171,2.4172,10400000.0
2007-05-08 05:45:00,2.4173,2.4173,2.4173,2.4173,1600000.0
2007-05-08 05:46:00,2.41701,2.4173,2.41674,2.41726,107900000.0
2007-05-08 05:47:00,2.4173,2.4173,2.4173,2.4173,11200000.0
2007-05-08 05:48:00,2.4173,2.4173,2.417,2.4171,45600000.0
2007-05-08 05:49:00,2.4171,2.4172,2.4171,2.4172,18400000.0
2007-05-08 05:50:00,2.4171,2.4176,2.4171,2.4176,121600000.0
2007-05-08 05:51:00,2.4177,2.4178,2.4172,2.4175,56000000.0
2007-05-08 05:52:00,2.4174,2.4178,2.4172,2.4173,52000000.0
2007-05-08 05:53:00,2.4173,2.4173,2.4171,2.4173,7200000.0
2007-05-08 05:54:00,2.4173,2.4173,2.4172,2.4172,2400000.0
2007-05-08 05:55:00,2.4171,2.4172,2.417,2.4171,22400000.0
2007-05-08 05:56:00,2.41689,2.41704,2.41644,2.41678,89600000.0
2007-05-08 05:57:00,2.417,2.4171,2.417,2.4171,12800000.0
2007-05-08 05:58:00,2.4172,2.4172,2.4172,2.4172,800000.0
2007-05-08 05:59:00,2.4173,2.4173,2.4173,2.4173,2400000.0
2007-05-08 06:00:00,2.4173,2.4173,2.4173,2.4173,1600000.0
2007-05-08 06:01:00,2.4173,2.4174,2.4173,2.4173,8800000.0
2007-05-08 06:02:00,2.4173,2.4175,2.4173,2.4175,8800000.0
2007-05-08 06:03:00,2.4174,2.4174,2.4174,2.4174,10400000.0
2007-05-08 06:04:00,2.4174,2.4174,2.417,2.417,29600000.0
2007-05-08 06:05:00,2.4169,2.4169,2.4169,2.4169,18400000.0
2007-05-08 06:06:00,2.4169,2.4169,2.4169,2.4169,800000.0
2007-05-08 06:07:00,2.4169,2.417,2.4169,2.417,20800000.0
2007-05-08 06:08:00,2.41666,2.41666,2.41639,2.41639,17500000.0
2007-05-08 06:09:00,2.4167,2.41676,2.4167,2.41675,10400000.0
2007-05-08 06:10:00,2.4171,2.4171,2.4171,2.4171,14400000.0
2007-05-08 06:11:00,2.41675,2.41675,2.41649,2.41674,127200000.0
2007-05-08 06:12:00,2.41695,2.41718,2.41677,2.41682,93200000.0
2007-05-08 06:13:00,2.4171,2.4175,2.4171,2.4174,101400000.0
2007-05-08 06:14:00,2.4173,2.4174,2.4173,2.4173,34400000.0
2007-05-08 06:15:00,2.4176,2.4177,2.4173,2.4177,54300000.0
2007-05-08 06:16:00,2.4176,2.4176,2.4175,2.4176,85600000.0
2007-05-08 06:17:00,2.4176,2.4177,2.4176,2.4176,55200000.0
2007-05-08 06:18:00,2.4176,2.4176,2.4175,2.4175,52000000.0
2007-05-08 06:19:00,2.4175,2.4175,2.4174,2.4175,16800000.0
2007-05-08 06:20:00,2.4175,2.4176,2.4175,2.4175,55200000.0
2007-05-08 06:21:00,2.4175,2.4175,2.4175,2.4175,13600000.0
2007-05-08 06:22:00,2.4176,2.4176,2.4176,2.4176,38400000.0
2007-05-08 06:23:00,2.4176,2.4178,2.4176,2.4178,47200000.0
2007-05-08 06:24:00,2.4178,2.4178,2.4175,2.4175,50400000.0
2007-05-08 06:25:00,2.4175,2.4175,2.4175,2.4175,800000.0
2007-05-08 06:26:00,2.41713,2.41721,2.41695,2.41713,49500000.0
2007-05-08 06:27:00,2.41705,2.41727,2.41704,2.4172,93300000.0
2007-05-08 06:28:00,2.4174,2.4174,2.4172,2.4174,67200000.0
2007-05-08 06:29:00,2.4174,2.4174,2.4174,2.4174,4800000.0
2007-05-08 06:30:00,2.4174,2.4174,2.4174,2.4174,27200000.0
2007-05-08 06:31:00,2.4174,2.4176,2.417,2.4171,61500000.0
2007-05-08 06:32:00,2.4173,2.4175,2.4173,2.4175,14400000.0
2007-05-08 06:33:00,2.4175,2.4175,2.4174,2.4174,59200000.0
2007-05-08 06:34:00,2.4174,2.4174,2.4173,2.4174,20800000.0
2007-05-08 06:35:00,2.4173,2.4173,2.4173,2.4173,4800000.0
2007-05-08 06:36:00,2.4174,2.4174,2.4172,2.4174,52800000.0
2007-05-08 06:37:00,2.4174,2.4174,2.4173,2.4173,8800000.0
2007-05-08 06:38:00,2.4173,2.4174,2.4172,2.4173,24800000.0
2007-05-08 06:39:00,2.41672,2.41717,2.41672,2.41703,85600000.0
2007-05-08 06:40:00,2.4173,2.4173,2.4172,2.4172,23200000.0
2007-05-08 06:41:00,2.4173,2.4173,2.4172,2.4172,42400000.0
2007-05-08 06:42:00,2.4172,2.4173,2.4172,2.4173,25600000.0
2007-05-08 06:43:00,2.4173,2.4173,2.4173,2.4173,7200000.0
2007-05-08 06:44:00,2.4173,2.4173,2.4171,2.4171,52800000.0
2007-05-08 06:45:00,2.4171,2.4172,2.4171,2.4172,3200000.0
2007-05-08 06:46:00,2.41665,2.41675,2.41657,2.4167,153000000.0
2007-05-08 06:47:00,2.4172,2.4172,2.4172,2.4172,1600000.0
2007-05-08 06:48:00,2.4172,2.4172,2.4171,2.4172,10000000.0
2007-05-08 06:49:00,2.4173,2.4173,2.4172,2.4173,11200000.0
2007-05-08 06:50:00,2.4173,2.4174,2.4172,2.4172,8800000.0
2007-05-08 06:51:00,2.4172,2.4174,2.4172,2.4172,30400000.0
2007-05-08 06:52:00,2.4172,2.4172,2.4172,2.4172,37600000.0
2007-05-08 06:53:00,2.4172,2.4172,2.417,2.4172,22400000.0
2007-05-08 06:54:00,2.4172,2.4172,2.4171,2.4172,102400000.0
2007-05-08 06:55:00,2.4172,2.4172,2.417,2.4171,59200000.0
2007-05-08 06:56:00,2.4172,2.4172,2.4172,2.4172,9600000.0
2007-05-08 06:57:00,2.4172,2.4172,2.4172,2.4172,5600000.0
2007-05-08 06:58:00,2.4172,2.4172,2.4171,2.4172,31600000.0
2007-05-08 06:59:00,2.4172,2.4172,2.4171,2.4172,10400000.0
2007-05-08 07:00:00,2.4172,2.4172,2.417,2.417,17600000.0
2007-05-08 07:01:00,2.417,2.417,2.417,2.417,35200000.0
2007-05-08 07:02:00,2.417,2.417,2.4169,2.4169,34000000.0
2007-05-08 07:03:00,2.4171,2.4171,2.417,2.417,26400000.0
2007-05-08 07:04:00,2.4172,2.4172,2.4168,2.4171,66400000.0
2007-05-08 07:05:00,2.4171,2.4172,2.4166,2.4168,110600000.0
2007-05-08 07:06:00,2.4169,2.4171,2.4168,2.4168,15200000.0
2007-05-08 07:07:00,2.4171,2.4171,2.4168,2.4171,9600000.0
2007-05-08 07:08:00,2.4171,2.4171,2.4171,2.4171,1600000.0
2007-05-08 07:09:00,2.4171,2.4172,2.4171,2.4172,16800000.0
2007-05-08 07:10:00,2.4171,2.4172,2.4168,2.4168,86400000.0
2007-05-08 07:11:00,2.4168,2.4169,2.4167,2.4168,103200000.0
2007-05-08 07:12:00,2.4168,2.4168,2.4168,2.4168,12000000.0
2007-05-08 07:13:00,2.4167,2.4167,2.4167,2.4167,32800000.0
2007-05-08 07:14:00,2.4167,2.4167,2.4167,2.4167,4800000.0
2007-05-08 07:15:00,2.4168,2.4168,2.4168,2.4168,2400000.0
2007-05-08 07:16:00,2.4169,2.4169,2.4168,2.4169,6400000.0
2007-05-08 07:17:00,2.4169,2.4169,2.4169,2.4169,3200000.0
2007-05-08 07:18:00,2.4169,2.417,2.4167,2.417,41600000.0
2007-05-08 07:19:00,2.417,2.417,2.417,2.417,800000.0
2007-05-08 07:20:00,2.417,2.417,2.417,2.417,800000.0
2007-05-08 07:21:00,2.417,2.417,2.4168,2.4168,49600000.0
2007-05-08 07:22:00,2.4169,2.4169,2.4168,2.4169,13600000.0
2007-05-08 07:23:00,2.4168,2.4171,2.4168,2.4171,22400000.0
2007-05-08 07:24:00,2.4171,2.4171,2.417,2.4171,34400000.0
2007-05-08 07:25:00,2.4173,2.4173,2.4171,2.4171,5600000.0
2007-05-08 07:26:00,2.4171,2.4171,2.4171,2.4171,800000.0
2007-05-08 07:27:00,2.4169,2.4169,2.4169,2.4169,16000000.0
2007-05-08 07:28:00,2.4169,2.4169,2.4168,2.4168,4800000.0
2007-05-08 07:29:00,2.4167,2.4168,2.4166,2.4168,40000000.0
2007-05-08 07:30:00,2.4168,2.4168,2.4166,2.4166,8000000.0
2007-05-08 07:31:00,2.4165,2.4166,2.4165,2.4165,22400000.0
2007-05-08 07:32:00,2.4165,2.4165,2.4165,2.4165,800000.0
2007-05-08 07:33:00,2.4166,2.4166,2.4166,2.4166,16800000.0
2007-05-08 07:34:00,2.4166,2.4167,2.4166,2.4166,41600000.0
2007-05-08 07:35:00,2.4166,2.4166,2.4166,2.4166,6400000.0
2007-05-08 07:36:00,2.4166,2.4166,2.4166,2.4166,3200000.0
2007-05-08 07:37:00,2.4167,2.4167,2.4164,2.4164,24000000.0
2007-05-08 07:38:00,2.4163,2.4165,2.4163,2.4164,82400000.0
2007-05-08 07:39:00,2.4164,2.4164,2.4162,2.4164,104800000.0
2007-05-08 07:40:00,2.4164,2.4167,2.4163,2.4166,71900000.0
2007-05-08 07:41:00,2.4166,2.4167,2.4165,2.4166,90400000.0
2007-05-08 07:42:00,2.4166,2.4166,2.4163,2.4166,51800000.0
2007-05-08 07:43:00,2.4166,2.4166,2.4164,2.4165,97600000.0
2007-05-08 07:44:00,2.4166,2.4167,2.4164,2.4164,138400000.0
2007-05-08 07:45:00,2.4164,2.4166,2.4162,2.4164,152800000.0
2007-05-08 07:46:00,2.4164,2.4165,2.4162,2.4163,180000000.0
2007-05-08 07:47:00,2.4163,2.4165,2.4161,2.4165,71200000.0
2007-05-08 07:48:00,2.4163,2.4167,2.4162,2.4166,114300000.0
2007-05-08 07:49:00,2.4167,2.4167,2.4166,2.4167,59200000.0
2007-05-08 07:50:00,2.4167,2.4167,2.4167,2.4167,8000000.0
2007-05-08 07:51:00,2.4167,2.4167,2.4167,2.4167,4000000.0
2007-05-08 07:52:00,2.4167,2.4171,2.4165,2.4168,159200000.0
2007-05-08 07:53:00,2.4168,2.4168,2.4166,2.4168,33600000.0
2007-05-08 07:54:00,2.4166,2.4167,2.4166,2.4167,33600000.0
2007-05-08 07:55:00,2.4167,2.4171,2.4167,2.4169,172000000.0
2007-05-08 07:56:00,2.4168,2.4169,2.4167,2.4169,104800000.0
2007-05-08 07:57:00,2.4168,2.4168,2.4163,2.4165,152900000.0
2007-05-08 07:58:00,2.4164,2.4167,2.4163,2.4163,117200000.0
2007-05-08 07:59:00,2.4163,2.4163,2.4161,2.4163,150400000.0
2007-05-08 08:00:00,2.4163,2.4166,2.4161,2.4163,180600000.0
2007-05-08 08:01:00,2.4164,2.4165,2.4162,2.4163,81600000.0
2007-05-08 08:02:00,2.4163,2.4165,2.4162,2.4165,68600001.0
2007-05-08 08:03:00,2.4163,2.4166,2.4163,2.4165,98300001.0
2007-05-08 08:04:00,2.4165,2.4165,2.416,2.416,82400000.0
2007-05-08 08:05:00,2.4159,2.416,2.4156,2.4156,157600000.0
2007-05-08 08:06:00,2.4157,2.416,2.4157,2.4159,45200000.0
2007-05-08 08:07:00,2.4159,2.416,2.4158,2.416,41600000.0
2007-05-08 08:08:00,2.416,2.4163,2.416,2.4162,23200000.0
2007-05-08 08:09:00,2.4162,2.4165,2.4158,2.4159,146400000.0
2007-05-08 08:10:00,2.416,2.416,2.4156,2.4157,141000000.0
2007-05-08 08:11:00,2.4157,2.4159,2.4156,2.4158,143200000.0
2007-05-08 08:12:00,2.4158,2.416,2.4155,2.4157,140800000.0
2007-05-08 08:13:00,2.4157,2.4159,2.4156,2.4159,135300000.0
2007-05-08 08:14:00,2.4159,2.4159,2.4157,2.4157,82400000.0
2007-05-08 08:15:00,2.4158,2.4159,2.4157,2.4159,116300000.0
2007-05-08 08:16:00,2.4159,2.416,2.4158,2.4159,40000000.0
2007-05-08 08:17:00,2.4159,2.4164,2.4159,2.4163,133600000.0
2007-05-08 08:18:00,2.4163,2.4163,2.4159,2.4163,114400000.0
2007-05-08 08:19:00,2.4163,2.4163,2.416,2.4161,132800000.0
2007-05-08 08:20:00,2.4163,2.4165,2.4161,2.4165,117600000.0
2007-05-08 08:21:00,2.4165,2.4165,2.4162,2.4162,217600000.0
2007-05-08 08:22:00,2.4163,2.4166,2.416,2.4163,158000000.0
2007-05-08 08:23:00,2.4164,2.4167,2.4159,2.4161,248700000.0
2007-05-08 08:24:00,2.4161,2.4161,2.4156,2.4157,157600000.0
2007-05-08 08:25:00,2.4157,2.4157,2.4151,2.4154,343700000.0
2007-05-08 08:26:00,2.4154,2.4155,2.4149,2.415,259200000.0
2007-05-08 08:27:00,2.415,2.4154,2.415,2.4153,136000000.0
2007-05-08 08:28:00,2.4153,2.4153,2.415,2.4153,134800000.0
2007-05-08 08:29:00,2.4151,2.4156,2.4149,2.4154,366099998.0
2007-05-08 08:30:00,2.4156,2.416,2.4155,2.4159,227000001.0
2007-05-08 08:31:00,2.4159,2.4162,2.4157,2.4162,226200000.0
2007-05-08 08:32:00,2.4162,2.4166,2.4162,2.4164,271799997.0
2007-05-08 08:33:00,2.4164,2.4174,2.4164,2.4168,336499999.0
2007-05-08 08:34:00,2.4167,2.4172,2.4167,2.4172,227900001.0
2007-05-08 08:35:00,2.4172,2.4172,2.4172,2.4172,16000000.0
2007-05-08 08:36:00,2.4174,2.4176,2.4171,2.4173,203999999.0
2007-05-08 08:37:00,2.4172,2.4176,2.4172,2.4174,151599999.0
2007-05-08 08:38:00,2.4174,2.4174,2.417,2.417,77600000.0
2007-05-08 08:39:00,2.417,2.4175,2.4169,2.4173,147900001.0
2007-05-08 08:40:00,2.4173,2.4175,2.4171,2.4173,112000000.0
2007-05-08 08:41:00,2.4173,2.4173,2.4169,2.4171,134400000.0
2007-05-08 08:42:00,2.417,2.4171,2.4169,2.417,56800000.0
2007-05-08 08:43:00,2.417,2.4173,2.4169,2.4172,169600000.0
2007-05-08 08:44:00,2.4172,2.4173,2.4169,2.417,257400000.0
2007-05-08 08:45:00,2.417,2.4171,2.4166,2.4169,240100000.0
2007-05-08 08:46:00,2.4169,2.4173,2.4169,2.417,141800000.0
2007-05-08 08:47:00,2.4172,2.4173,2.4171,2.4172,210800001.0
2007-05-08 08:48:00,2.4172,2.4172,2.4169,2.4171,263500000.0
2007-05-08 08:49:00,2.417,2.4173,2.417,2.4172,105600000.0
2007-05-08 08:50:00,2.4172,2.4172,2.4168,2.417,111200000.0
2007-05-08 08:51:00,2.4169,2.4173,2.4169,2.417,96800000.0
2007-05-08 08:52:00,2.417,2.4174,2.417,2.4172,162400000.0
2007-05-08 08:53:00,2.4172,2.4174,2.4169,2.417,106400000.0
2007-05-08 08:54:00,2.417,2.4171,2.4165,2.4166,169100000.0
2007-05-08 08:55:00,2.4166,2.4171,2.4166,2.417,166500000.0
2007-05-08 08:56:00,2.417,2.4177,2.417,2.4173,430600000.0
2007-05-08 08:57:00,2.4173,2.4178,2.4172,2.4174,104800000.0
2007-05-08 08:58:00,2.4174,2.4175,2.4171,2.4171,108800000.0
2007-05-08 08:59:00,2.417,2.4174,2.417,2.4172,144000000.0
2007-05-08 09:00:00,2.4172,2.4179,2.4171,2.4179,308000000.0
2007-05-08 09:01:00,2.4179,2.4188,2.4179,2.4188,286400000.0
2007-05-08 09:02:00,2.4186,2.4191,2.4184,2.4184,346300000.0
2007-05-08 09:03:00,2.4184,2.4187,2.4182,2.4187,257299998.0
2007-05-08 09:04:00,2.4187,2.4189,2.4184,2.4189,155200000.0
2007-05-08 09:05:00,2.4189,2.4191,2.4187,2.4187,161000000.0
2007-05-08 09:06:00,2.4186,2.419,2.4184,2.4188,343300000.0
2007-05-08 09:07:00,2.4188,2.4194,2.4188,2.419,227700000.0
2007-05-08 09:08:00,2.419,2.4192,2.4189,2.4189,190400000.0
2007-05-08 09:09:00,2.4189,2.4189,2.4187,2.4189,308200001.0
2007-05-08 09:10:00,2.4189,2.419,2.4187,2.4187,196800000.0
2007-05-08 09:11:00,2.4189,2.4195,2.4187,2.4194,259200000.0
2007-05-08 09:12:00,2.4192,2.4194,2.419,2.4192,187200000.0
2007-05-08 09:13:00,2.4192,2.4194,2.4192,2.4194,83200000.0
2007-05-08 09:14:00,2.4194,2.4194,2.4192,2.4193,99200000.0
2007-05-08 09:15:00,2.4193,2.4193,2.4189,2.4189,79000000.0
2007-05-08 09:16:00,2.419,2.4192,2.4188,2.419,122800000.0
2007-05-08 09:17:00,2.419,2.4191,2.4189,2.419,36000000.0
2007-05-08 09:18:00,2.4189,2.419,2.4188,2.419,40000000.0
2007-05-08 09:19:00,2.4191,2.4191,2.419,2.4191,63200000.0
2007-05-08 09:20:00,2.4191,2.4192,2.419,2.419,72800000.0
2007-05-08 09:21:00,2.419,2.4191,2.4189,2.4191,103200000.0
2007-05-08 09:22:00,2.4191,2.4191,2.419,2.419,122400000.0
2007-05-08 09:23:00,2.4188,2.4191,2.4188,2.419,235500000.0
2007-05-08 09:24:00,2.419,2.419,2.4186,2.4187,50800000.0
2007-05-08 09:25:00,2.4186,2.4187,2.4183,2.4183,203200000.0
2007-05-08 09:26:00,2.4183,2.4184,2.418,2.4181,232800000.0
2007-05-08 09:27:00,2.4182,2.4182,2.4175,2.4176,392800000.0
2007-05-08 09:28:00,2.4175,2.4183,2.4173,2.4181,599700000.0
2007-05-08 09:29:00,2.4181,2.4185,2.4178,2.4182,263799998.0
2007-05-08 09:30:00,2.4182,2.4184,2.4181,2.4183,274400000.0
2007-05-08 09:31:00,2.4183,2.4184,2.4179,2.4182,440599995.0
2007-05-08 09:32:00,2.4181,2.4188,2.4181,2.4186,351099998.0
2007-05-08 09:33:00,2.4186,2.4188,2.4181,2.4183,211400000.0
2007-05-08 09:34:00,2.4183,2.4184,2.4179,2.4182,236400000.0
2007-05-08 09:35:00,2.4182,2.4184,2.4179,2.418,209200000.0
2007-05-08 09:36:00,2.418,2.4183,2.418,2.4183,44000000.0
2007-05-08 09:37:00,2.4182,2.4183,2.4176,2.4181,217600000.0
2007-05-08 09:38:00,2.4181,2.4183,2.418,2.4183,93600000.0
2007-05-08 09:39:00,2.4183,2.4183,2.418,2.418,99200000.0
2007-05-08 09:40:00,2.418,2.4181,2.4178,2.4178,112000000.0
2007-05-08 09:41:00,2.4179,2.4185,2.4178,2.4185,140800000.0
2007-05-08 09:42:00,2.4185,2.419,2.4185,2.4185,309200000.0
2007-05-08 09:43:00,2.4186,2.419,2.4186,2.4187,170400000.0
2007-05-08 09:44:00,2.4187,2.4189,2.4186,2.4187,210400000.0
2007-05-08 09:45:00,2.4187,2.4189,2.4186,2.4187,203200000.0
2007-05-08 09:46:00,2.4187,2.4189,2.4186,2.4189,219999998.0
2007-05-08 09:47:00,2.4189,2.4191,2.4188,2.4189,131200000.0
2007-05-08 09:48:00,2.419,2.419,2.4187,2.4188,173699999.0
2007-05-08 09:49:00,2.4187,2.4191,2.4183,2.4184,217000000.0
2007-05-08 09:50:00,2.4183,2.4186,2.4182,2.4183,196800000.0
2007-05-08 09:51:00,2.4183,2.4185,2.418,2.4181,138600000.0
2007-05-08 09:52:00,2.418,2.4183,2.4179,2.4181,144800000.0
2007-05-08 09:53:00,2.4181,2.4184,2.4181,2.4183,172000000.0
2007-05-08 09:54:00,2.4184,2.4186,2.4183,2.4185,160900000.0
2007-05-08 09:55:00,2.4184,2.4187,2.4184,2.4184,201800000.0
2007-05-08 09:56:00,2.4184,2.4189,2.4184,2.4187,264600000.0
2007-05-08 09:57:00,2.4188,2.4189,2.4183,2.4183,338100000.0
2007-05-08 09:58:00,2.4183,2.4187,2.418,2.4187,304000000.0
2007-05-08 09:59:00,2.4187,2.4187,2.4183,2.4185,404400000.0
2007-05-08 10:00:00,2.4185,2.4189,2.4183,2.4188,471600001.0
2007-05-08 10:01:00,2.4189,2.4189,2.4185,2.4186,254400000.0
2007-05-08 10:02:00,2.4186,2.419,2.4186,2.4188,326200000.0
2007-05-08 10:03:00,2.4189,2.419,2.4186,2.4186,90000000.0
2007-05-08 10:04:00,2.4188,2.419,2.4186,2.4189,134400000.0
2007-05-08 10:05:00,2.4189,2.4191,2.4189,2.4191,77600000.0
2007-05-08 10:06:00,2.4191,2.4191,2.4187,2.4188,237500000.0
2007-05-08 10:07:00,2.4188,2.4189,2.4187,2.4188,164100000.0
2007-05-08 10:08:00,2.4189,2.4191,2.4188,2.419,141600000.0
2007-05-08 10:09:00,2.419,2.4191,2.4188,2.4189,65200000.0
2007-05-08 10:10:00,2.4188,2.4197,2.4188,2.4194,499300000.0
2007-05-08 10:11:00,2.4194,2.4196,2.419,2.4192,355200000.0
2007-05-08 10:12:00,2.4192,2.4196,2.41895,2.41945,316500000.0
2007-05-08 10:13:00,2.41945,2.4197,2.4194,2.4196,333000000.0
2007-05-08 10:14:00,2.4196,2.4198,2.4194,2.41945,238400000.0
2007-05-08 10:15:00,2.4194,2.42,2.41935,2.4198,525699998.0
2007-05-08 10:16:00,2.4198,2.4198,2.4194,2.4195,263000000.0
2007-05-08 10:17:00,2.4196,2.41995,2.4194,2.4198,522299998.0
2007-05-08 10:18:00,2.4198,2.4205,2.4196,2.4203,675599999.0
2007-05-08 10:19:00,2.4203,2.4205,2.4198,2.42045,475900001.0
2007-05-08 10:20:00,2.4204,2.4208,2.4202,2.4206,414200000.0
2007-05-08 10:21:00,2.4206,2.4208,2.4204,2.4205,411100000.0
2007-05-08 10:22:00,2.42055,2.42065,2.4202,2.4204,362300002.0
2007-05-08 10:23:00,2.4204,2.4207,2.42025,2.4204,400900000.0
2007-05-08 10:24:00,2.4204,2.4207,2.4201,2.4201,499200000.0
2007-05-08 10:25:00,2.4201,2.42025,2.42,2.42025,176000000.0
2007-05-08 10:26:00,2.42025,2.42025,2.4198,2.4198,241900000.0
2007-05-08 10:27:00,2.4199,2.4204,2.4198,2.4202,150200000.0
2007-05-08 10:28:00,2.4203,2.4203,2.42005,2.42015,154400000.0
2007-05-08 10:29:00,2.42005,2.4202,2.42,2.4201,263200000.0
2007-05-08 10:30:00,2.4202,2.4206,2.4201,2.42045,240700000.0
2007-05-08 10:31:00,2.4204,2.4207,2.41995,2.4201,203399997.0
2007-05-08 10:32:00,2.4201,2.4203,2.4199,2.42,308000000.0
2007-05-08 10:33:00,2.42,2.4206,2.42,2.4206,297200000.0
2007-05-08 10:34:00,2.42055,2.4207,2.4203,2.42035,354400000.0
2007-05-08 10:35:00,2.4204,2.4205,2.4201,2.4202,199900000.0
2007-05-08 10:36:00,2.4203,2.4208,2.4203,2.4208,377000000.0
2007-05-08 10:37:00,2.4208,2.4211,2.4207,2.4207,462099989.0
2007-05-08 10:38:00,2.4208,2.4209,2.4204,2.4206,360500000.0
2007-05-08 10:39:00,2.4205,2.4208,2.42045,2.4208,107199999.0
2007-05-08 10:40:00,2.4208,2.4211,2.4206,2.4208,316900000.0
2007-05-08 10:41:00,2.42065,2.4211,2.4206,2.4208,461500000.0
2007-05-08 10:42:00,2.4208,2.4208,2.4205,2.4206,241299998.0
2007-05-08 10:43:00,2.4205,2.42085,2.4203,2.4208,480300000.0
2007-05-08 10:44:00,2.42085,2.421,2.4207,2.4207,483099998.0
2007-05-08 10:45:00,2.4207,2.42105,2.4206,2.42085,555000000.0
2007-05-08 10:46:00,2.42085,2.421,2.4208,2.421,218199998.0
2007-05-08 10:47:00,2.42095,2.4214,2.4208,2.4212,473299999.0
2007-05-08 10:48:00,2.4212,2.4212,2.4208,2.4211,415699993.0
2007-05-08 10:49:00,2.4212,2.4212,2.4206,2.4208,412199998.0
2007-05-08 10:50:00,2.4208,2.4214,2.4207,2.4214,138099999.0
2007-05-08 10:51:00,2.4214,2.4215,2.4212,2.4213,107200000.0
2007-05-08 10:52:00,2.4213,2.4215,2.4212,2.4212,353199997.0
2007-05-08 10:53:00,2.4212,2.4213,2.4209,2.421,174000000.0
2007-05-08 10:54:00,2.421,2.4213,2.42085,2.4212,163400000.0
2007-05-08 10:55:00,2.4212,2.4215,2.4211,2.4212,456499997.0
2007-05-08 10:56:00,2.4213,2.4215,2.4213,2.42135,132800000.0
2007-05-08 10:57:00,2.4214,2.4216,2.4214,2.4215,42400000.0
2007-05-08 10:58:00,2.4215,2.4216,2.4213,2.4213,229400000.0
2007-05-08 10:59:00,2.4214,2.4217,2.4213,2.4216,475500000.0
2007-05-08 11:00:00,2.4216,2.4218,2.4214,2.4216,511800001.0
2007-05-08 11:01:00,2.4216,2.4222,2.4216,2.4222,293200000.0
2007-05-08 11:02:00,2.4222,2.4223,2.4219,2.4222,533300001.0
2007-05-08 11:03:00,2.4222,2.4222,2.4218,2.4219,306299999.0
2007-05-08 11:04:00,2.4219,2.422,2.4215,2.4215,294299999.0
2007-05-08 11:05:00,2.4215,2.4218,2.4215,2.4217,281200000.0
2007-05-08 11:06:00,2.4217,2.4218,2.4216,2.4218,241999998.0
2007-05-08 11:07:00,2.4218,2.4219,2.42175,2.4218,112800000.0
2007-05-08 11:08:00,2.4218,2.4219,2.4216,2.4216,146200000.0
2007-05-08 11:09:00,2.4216,2.4218,2.4214,2.4215,139600000.0
2007-05-08 11:10:00,2.4215,2.4217,2.4213,2.4214,77800000.0
2007-05-08 11:11:00,2.4216,2.4217,2.4213,2.4214,106800000.0
2007-05-08 11:12:00,2.4213,2.4218,2.4212,2.4218,325299999.0
2007-05-08 11:13:00,2.4216,2.422,2.42155,2.4218,174400000.0
2007-05-08 11:14:00,2.42175,2.42205,2.4217,2.4219,447899999.0
2007-05-08 11:15:00,2.4219,2.4221,2.4218,2.4219,260000000.0
2007-05-08 11:16:00,2.4218,2.4219,2.42175,2.4219,58400000.0
2007-05-08 11:17:00,2.4219,2.4219,2.4218,2.4219,108000000.0
2007-05-08 11:18:00,2.4219,2.4221,2.4217,2.4218,387699999.0
2007-05-08 11:19:00,2.4218,2.42205,2.4218,2.42185,223700000.0
2007-05-08 11:20:00,2.422,2.4221,2.42185,2.422,71200000.0
2007-05-08 11:21:00,2.4219,2.4222,2.4219,2.4221,191100000.0
2007-05-08 11:22:00,2.4221,2.4223,2.4221,2.4221,165600000.0
2007-05-08 11:23:00,2.4221,2.42265,2.4221,2.42235,406099999.0
2007-05-08 11:24:00,2.42235,2.4225,2.42215,2.4222,210400000.0
2007-05-08 11:25:00,2.4222,2.4224,2.4221,2.4222,190199996.0
2007-05-08 11:26:00,2.4222,2.4224,2.4222,2.42225,227200000.0
2007-05-08 11:27:00,2.42225,2.4224,2.42195,2.42225,243800000.0
2007-05-08 11:28:00,2.4223,2.4224,2.4221,2.4221,132400000.0
2007-05-08 11:29:00,2.4221,2.4223,2.4221,2.4222,142800000.0
2007-05-08 11:30:00,2.4222,2.4222,2.4215,2.4222,27200000.0
2007-05-08 11:31:00,2.4222,2.4222,2.4222,2.4222,10400000.0
2007-05-08 11:32:00,2.4222,2.4225,2.422,2.4222,122100000.0
2007-05-08 11:33:00,2.4222,2.4222,2.4221,2.4221,29200000.0
2007-05-08 11:34:00,2.4221,2.4224,2.4221,2.4224,96800000.0
2007-05-08 11:35:00,2.4224,2.4228,2.4224,2.4226,209499999.0
2007-05-08 11:36:00,2.4226,2.4226,2.4222,2.4222,289800000.0
2007-05-08 11:37:00,2.4222,2.4224,2.4222,2.4222,320599999.0
2007-05-08 11:38:00,2.4222,2.4222,2.4219,2.4221,186800000.0
2007-05-08 11:39:00,2.4221,2.4222,2.422,2.4222,131300000.0
2007-05-08 11:40:00,2.4221,2.4222,2.4218,2.4219,244800000.0
2007-05-08 11:41:00,2.4219,2.4222,2.4218,2.422,452100000.0
2007-05-08 11:42:00,2.422,2.4224,2.422,2.4224,340600000.0
2007-05-08 11:43:00,2.4222,2.4223,2.422,2.4222,235600000.0
2007-05-08 11:44:00,2.4222,2.4225,2.422,2.4223,324700000.0
2007-05-08 11:45:00,2.4222,2.4231,2.4222,2.4231,274299999.0
2007-05-08 11:46:00,2.4231,2.4233,2.4228,2.4228,353600000.0
2007-05-08 11:47:00,2.4228,2.423,2.4227,2.4229,443000000.0
2007-05-08 11:48:00,2.4229,2.4232,2.4228,2.4228,191000000.0
2007-05-08 11:49:00,2.4229,2.4229,2.4227,2.4227,74400000.0
2007-05-08 11:50:00,2.4227,2.4229,2.4227,2.4227,78200000.0
2007-05-08 11:51:00,2.4227,2.4229,2.4225,2.4228,444000001.0
2007-05-08 11:52:00,2.4228,2.4231,2.4226,2.4228,355800000.0
2007-05-08 11:53:00,2.4228,2.423,2.4227,2.4227,100000000.0
2007-05-08 11:54:00,2.4227,2.4229,2.4226,2.4227,329300001.0
2007-05-08 11:55:00,2.4227,2.4228,2.4226,2.4228,230200000.0
2007-05-08 11:56:00,2.4226,2.4229,2.4226,2.4227,252100000.0
2007-05-08 11:57:00,2.4228,2.4228,2.4227,2.4228,162300000.0
2007-05-08 11:58:00,2.4228,2.4229,2.4226,2.4226,82400000.0
2007-05-08 11:59:00,2.4226,2.4226,2.4225,2.4225,28000000.0
2007-05-08 12:00:00,2.4225,2.4228,2.4225,2.4228,63800000.0
2007-05-08 12:01:00,2.4228,2.4229,2.4227,2.4229,37200000.0
2007-05-08 12:02:00,2.4229,2.4229,2.4227,2.4227,61200000.0
2007-05-08 12:03:00,2.4227,2.423,2.4226,2.4229,95000000.0
2007-05-08 12:04:00,2.4229,2.4229,2.4227,2.4227,268300000.0
2007-05-08 12:05:00,2.4227,2.4228,2.4225,2.4226,505900008.0
2007-05-08 12:06:00,2.4226,2.4228,2.4224,2.4226,507799998.0
2007-05-08 12:07:00,2.4226,2.423,2.4225,2.4227,1266300005.0
2007-05-08 12:08:00,2.4227,2.4233,2.4225,2.4232,626500000.0
2007-05-08 12:09:00,2.4232,2.4234,2.4229,2.4229,473100000.0
2007-05-08 12:10:00,2.4228,2.423,2.4226,2.4226,498200000.0
2007-05-08 12:11:00,2.4227,2.423,2.4226,2.423,119200000.0
2007-05-08 12:12:00,2.423,2.4232,2.4225,2.4228,747100001.0
2007-05-08 12:13:00,2.4229,2.4232,2.4227,2.4231,519399999.0
2007-05-08 12:14:00,2.4231,2.4234,2.423,2.4233,391300000.0
2007-05-08 12:15:00,2.4233,2.4236,2.4231,2.4231,622100000.0
2007-05-08 12:16:00,2.4232,2.4234,2.423,2.4233,479500000.0
2007-05-08 12:17:00,2.4233,2.4235,2.4229,2.4232,600600000.0
2007-05-08 12:18:00,2.423,2.4232,2.4228,2.4232,459700000.0
2007-05-08 12:19:00,2.4232,2.4233,2.4229,2.4231,392700000.0
2007-05-08 12:20:00,2.4231,2.4234,2.4231,2.4232,150800000.0
2007-05-08 12:21:00,2.4232,2.4233,2.4231,2.4233,205100000.0
2007-05-08 12:22:00,2.4233,2.4235,2.4232,2.4232,386799995.0
2007-05-08 12:23:00,2.4233,2.4234,2.4229,2.423,717299985.0
2007-05-08 12:24:00,2.4229,2.423,2.4227,2.4228,372999992.0
2007-05-08 12:25:00,2.4229,2.423,2.4228,2.4229,272999999.0
2007-05-08 12:26:00,2.4229,2.4235,2.4229,2.4233,827599989.0
2007-05-08 12:27:00,2.4233,2.4235,2.423,2.4233,801199991.0
2007-05-08 12:28:00,2.4233,2.4234,2.4231,2.4232,414500008.0
2007-05-08 12:29:00,2.4232,2.4234,2.4231,2.4232,264500000.0
2007-05-08 12:30:00,2.4232,2.4233,2.4231,2.4232,212800000.0
2007-05-08 12:31:00,2.4232,2.4236,2.4232,2.4234,396200000.0
2007-05-08 12:32:00,2.4234,2.4236,2.4231,2.4232,443599998.0
2007-05-08 12:33:00,2.4233,2.4241,2.4233,2.4238,406999998.0
2007-05-08 12:34:00,2.4239,2.4242,2.4237,2.4239,356000000.0
2007-05-08 12:35:00,2.4237,2.4238,2.4232,2.4233,536000006.0
2007-05-08 12:36:00,2.4233,2.4234,2.4229,2.4232,496899999.0
2007-05-08 12:37:00,2.4231,2.4235,2.4231,2.4231,256600000.0
2007-05-08 12:38:00,2.4231,2.4234,2.4231,2.4231,478000000.0
2007-05-08 12:39:00,2.4231,2.4234,2.4231,2.4234,778300006.0
2007-05-08 12:40:00,2.4234,2.4236,2.4232,2.4234,259000001.0
2007-05-08 12:41:00,2.4234,2.4238,2.4233,2.4237,469800000.0
2007-05-08 12:42:00,2.4237,2.4237,2.4231,2.4231,509799998.0
2007-05-08 12:43:00,2.4232,2.424,2.4232,2.424,506299990.0
2007-05-08 12:44:00,2.424,2.424,2.4233,2.4235,534200000.0
2007-05-08 12:45:00,2.4236,2.424,2.4234,2.4237,822000004.0
2007-05-08 12:46:00,2.4236,2.4244,2.4232,2.4243,655599997.0
2007-05-08 12:47:00,2.4243,2.4245,2.424,2.4241,680199999.0
2007-05-08 12:48:00,2.4241,2.425,2.4239,2.4246,779900005.0
2007-05-08 12:49:00,2.4246,2.4248,2.4242,2.4244,805300000.0
2007-05-08 12:50:00,2.4244,2.4246,2.4241,2.4243,727300002.0
2007-05-08 12:51:00,2.4244,2.4248,2.4242,2.4244,344200000.0
2007-05-08 12:52:00,2.4244,2.4244,2.4239,2.4241,733699994.0
2007-05-08 12:53:00,2.4242,2.4243,2.4239,2.4241,212600000.0
2007-05-08 12:54:00,2.4241,2.4247,2.4241,2.4245,270400000.0
2007-05-08 12:55:00,2.4245,2.4247,2.4242,2.4243,469200000.0
2007-05-08 12:56:00,2.4244,2.4245,2.4243,2.4244,215200002.0
2007-05-08 12:57:00,2.4244,2.4247,2.4244,2.4246,240200000.0
2007-05-08 12:58:00,2.4246,2.4246,2.4244,2.4246,147800000.0
2007-05-08 12:59:00,2.4246,2.425,2.4245,2.4247,244500001.0
2007-05-08 13:00:00,2.4247,2.4248,2.4244,2.4246,584300001.0
2007-05-08 13:01:00,2.4246,2.425,2.4244,2.4244,553200000.0
2007-05-08 13:02:00,2.4244,2.4248,2.4244,2.4246,219100000.0
2007-05-08 13:03:00,2.4246,2.4252,2.4245,2.425,472800000.0
2007-05-08 13:04:00,2.4251,2.4255,2.425,2.4253,295100000.0
2007-05-08 13:05:00,2.4253,2.4256,2.4252,2.4253,164200000.0
2007-05-08 13:06:00,2.4254,2.4254,2.4247,2.4247,178600000.0
2007-05-08 13:07:00,2.4246,2.4248,2.4246,2.4247,273500000.0
2007-05-08 13:08:00,2.4247,2.4249,2.4246,2.4248,245400000.0
2007-05-08 13:09:00,2.4249,2.425,2.4244,2.4247,419999999.0
2007-05-08 13:10:00,2.4247,2.4249,2.4245,2.4245,229600000.0
2007-05-08 13:11:00,2.4245,2.4247,2.4244,2.4245,349300001.0
2007-05-08 13:12:00,2.4245,2.4249,2.4245,2.4248,389200004.0
2007-05-08 13:13:00,2.4247,2.4251,2.4246,2.4249,441100001.0
2007-05-08 13:14:00,2.4249,2.425,2.4248,2.4249,204500000.0
2007-05-08 13:15:00,2.4249,2.4251,2.4246,2.4246,374799999.0
2007-05-08 13:16:00,2.4247,2.4248,2.4242,2.4242,309400000.0
2007-05-08 13:17:00,2.4242,2.4245,2.4239,2.424,804400000.0
2007-05-08 13:18:00,2.42405,2.4241,2.4236,2.4236,294200000.0
2007-05-08 13:19:00,2.4236,2.4238,2.4222,2.4223,335700000.0
2007-05-08 13:20:00,2.4224,2.42315,2.4221,2.4223,735699996.0
2007-05-08 13:21:00,2.4223,2.423,2.4223,2.423,787200003.0
2007-05-08 13:22:00,2.423,2.4233,2.42285,2.42315,401500000.0
2007-05-08 13:23:00,2.4232,2.4238,2.42305,2.4232,369900000.0
2007-05-08 13:24:00,2.4232,2.4233,2.4226,2.4231,337800000.0
2007-05-08 13:25:00,2.4231,2.4232,2.4229,2.423,356899999.0
2007-05-08 13:26:00,2.423,2.4231,2.42295,2.423,103200000.0
2007-05-08 13:27:00,2.423,2.4232,2.4229,2.4229,322600000.0
2007-05-08 13:28:00,2.4229,2.4231,2.4227,2.4229,270300000.0
2007-05-08 13:29:00,2.42285,2.4229,2.4226,2.4226,204800000.0
2007-05-08 13:30:00,2.4226,2.4226,2.42205,2.42215,143200000.0
2007-05-08 13:31:00,2.42215,2.4222,2.4219,2.4219,353700000.0
2007-05-08 13:32:00,2.422,2.4222,2.4216,2.4216,425899996.0
2007-05-08 13:33:00,2.4217,2.4219,2.4215,2.42175,282499996.0
2007-05-08 13:34:00,2.422,2.422,2.4217,2.42175,675899991.0
2007-05-08 13:35:00,2.4217,2.4219,2.4214,2.4217,186400000.0
2007-05-08 13:36:00,2.4216,2.4218,2.4216,2.4217,59000000.0
2007-05-08 13:37:00,2.4217,2.4222,2.4217,2.4222,86200000.0
2007-05-08 13:38:00,2.4222,2.4224,2.4222,2.4224,213600000.0
2007-05-08 13:39:00,2.4224,2.4227,2.4224,2.4226,73500000.0
2007-05-08 13:40:00,2.4227,2.423,2.4226,2.42265,251400000.0
2007-05-08 13:41:00,2.42275,2.4228,2.4224,2.4225,465399998.0
2007-05-08 13:42:00,2.4226,2.4228,2.4225,2.42265,397499995.0
2007-05-08 13:43:00,2.4227,2.423,2.4227,2.423,195000000.0
2007-05-08 13:44:00,2.423,2.4232,2.4229,2.4231,190799999.0
2007-05-08 13:45:00,2.4231,2.4236,2.4229,2.4234,369499999.0
2007-05-08 13:46:00,2.4234,2.4238,2.4233,2.4235,594700000.0
2007-05-08 13:47:00,2.4235,2.4237,2.4232,2.4233,239999992.0
2007-05-08 13:48:00,2.4235,2.4236,2.4233,2.4236,74000000.0
2007-05-08 13:49:00,2.4236,2.4237,2.4236,2.4237,24000000.0
2007-05-08 13:50:00,2.4237,2.4238,2.4236,2.4236,129400000.0
2007-05-08 13:51:00,2.4237,2.4237,2.4235,2.4235,143000000.0
2007-05-08 13:52:00,2.4235,2.4237,2.4233,2.4236,201399999.0
2007-05-08 13:53:00,2.4236,2.4236,2.4234,2.4235,177399999.0
2007-05-08 13:54:00,2.4235,2.4236,2.4233,2.4235,294499997.0
2007-05-08 13:55:00,2.4235,2.4238,2.4233,2.4234,353600000.0
2007-05-08 13:56:00,2.4234,2.4235,2.4233,2.4235,285599992.0
2007-05-08 13:57:00,2.4235,2.4236,2.4233,2.4233,255400000.0
2007-05-08 13:58:00,2.4233,2.4236,2.4233,2.4235,715699996.0
2007-05-08 13:59:00,2.4235,2.4237,2.4234,2.4234,510100000.0
2007-05-08 14:00:00,2.4234,2.4236,2.4231,2.4232,466500000.0
2007-05-08 14:01:00,2.4232,2.4235,2.4231,2.4232,255200001.0
2007-05-08 14:02:00,2.4229,2.42315,2.4228,2.423,555800005.0
2007-05-08 14:03:00,2.423,2.4232,2.4229,2.4229,275800006.0
2007-05-08 14:04:00,2.4231,2.4235,2.4228,2.4232,171100000.0
2007-05-08 14:05:00,2.4232,2.4233,2.4231,2.4233,485300000.0
2007-05-08 14:06:00,2.4233,2.4236,2.4232,2.4235,427099997.0
2007-05-08 14:07:00,2.42355,2.4236,2.4231,2.4235,879900000.0
2007-05-08 14:08:00,2.4235,2.4236,2.4232,2.42325,350300000.0
2007-05-08 14:09:00,2.4232,2.4235,2.4232,2.42345,150400000.0
2007-05-08 14:10:00,2.4235,2.4236,2.4233,2.4236,300800000.0
2007-05-08 14:11:00,2.4236,2.4237,2.4233,2.4236,225000000.0
2007-05-08 14:12:00,2.4237,2.424,2.42355,2.424,293299999.0
2007-05-08 14:13:00,2.424,2.424,2.4237,2.4238,153600000.0
2007-05-08 14:14:00,2.4238,2.4241,2.4238,2.4241,278199997.0
2007-05-08 14:15:00,2.424,2.4242,2.4237,2.4242,387199997.0
2007-05-08 14:16:00,2.4241,2.4244,2.4241,2.4244,210700000.0
2007-05-08 14:17:00,2.4244,2.4246,2.42425,2.42445,264000000.0
2007-05-08 14:18:00,2.4246,2.4247,2.4243,2.4246,408400001.0
2007-05-08 14:19:00,2.4246,2.425,2.4246,2.4248,459900001.0
2007-05-08 14:20:00,2.4248,2.4253,2.4245,2.4246,603400001.0
2007-05-08 14:21:00,2.4246,2.4249,2.4246,2.4248,620700000.0
2007-05-08 14:22:00,2.42465,2.4248,2.4243,2.4245,287900000.0
2007-05-08 14:23:00,2.4246,2.4247,2.4244,2.4247,191900001.0
2007-05-08 14:24:00,2.4246,2.4247,2.4243,2.4243,420700000.0
2007-05-08 14:25:00,2.4243,2.4246,2.4243,2.4245,378000000.0
2007-05-08 14:26:00,2.4245,2.42475,2.4245,2.42465,334400001.0
2007-05-08 14:27:00,2.4247,2.425,2.4246,2.42485,470800000.0
2007-05-08 14:28:00,2.42485,2.4251,2.42445,2.4247,352400000.0
2007-05-08 14:29:00,2.4247,2.4249,2.4244,2.4244,620900000.0
2007-05-08 14:30:00,2.4244,2.4244,2.4241,2.4243,120900000.0
2007-05-08 14:31:00,2.4243,2.4243,2.4237,2.4239,258200000.0
2007-05-08 14:32:00,2.4239,2.4241,2.4238,2.424,360500000.0
2007-05-08 14:33:00,2.4241,2.4241,2.4235,2.4236,294300000.0
2007-05-08 14:34:00,2.4236,2.4237,2.4233,2.4235,395400000.0
2007-05-08 14:35:00,2.4235,2.4238,2.4233,2.4234,288200000.0
2007-05-08 14:36:00,2.4234,2.4235,2.4233,2.4233,372300000.0
2007-05-08 14:37:00,2.4233,2.4233,2.4232,2.4233,235800000.0
2007-05-08 14:38:00,2.4233,2.4234,2.4231,2.4231,496699998.0
2007-05-08 14:39:00,2.4232,2.4232,2.42295,2.42295,260300000.0
2007-05-08 14:40:00,2.42295,2.423,2.4227,2.4229,101400001.0
2007-05-08 14:41:00,2.423,2.4231,2.4225,2.4229,517899998.0
2007-05-08 14:42:00,2.4229,2.4234,2.4229,2.42315,499200000.0
2007-05-08 14:43:00,2.4231,2.4233,2.4229,2.423,339300000.0
2007-05-08 14:44:00,2.423,2.4233,2.423,2.42305,429800000.0
2007-05-08 14:45:00,2.42305,2.4234,2.423,2.4232,261200000.0
2007-05-08 14:46:00,2.4232,2.4234,2.42305,2.42315,369000000.0
2007-05-08 14:47:00,2.4231,2.4234,2.4231,2.4232,393500000.0
2007-05-08 14:48:00,2.4232,2.4238,2.4231,2.4237,853400001.0
2007-05-08 14:49:00,2.4237,2.4246,2.4236,2.4246,761000001.0
2007-05-08 14:50:00,2.4246,2.425,2.4245,2.4246,998600000.0
2007-05-08 14:51:00,2.4246,2.4248,2.4241,2.4243,299800001.0
2007-05-08 14:52:00,2.4243,2.4243,2.4239,2.4241,136999999.0
2007-05-08 14:53:00,2.4242,2.4243,2.4236,2.4237,594399994.0
2007-05-08 14:54:00,2.4236,2.4237,2.4235,2.4237,487300003.0
2007-05-08 14:55:00,2.4237,2.4239,2.4236,2.4239,441800002.0
2007-05-08 14:56:00,2.4239,2.4239,2.4235,2.4236,276599999.0
2007-05-08 14:57:00,2.4235,2.4236,2.4233,2.4234,443700000.0
2007-05-08 14:58:00,2.4234,2.4234,2.4232,2.4234,462999997.0
2007-05-08 14:59:00,2.42335,2.4239,2.42325,2.4234,838299999.0
2007-05-08 15:00:00,2.4235,2.4235,2.4233,2.4234,308500000.0
2007-05-08 15:01:00,2.4234,2.4235,2.4232,2.4232,408900000.0
2007-05-08 15:02:00,2.4232,2.4233,2.4232,2.4233,62400000.0
2007-05-08 15:03:00,2.4233,2.4234,2.4232,2.4233,98000000.0
2007-05-08 15:04:00,2.4233,2.4234,2.4231,2.4234,35600000.0
2007-05-08 15:05:00,2.4234,2.4235,2.4232,2.4233,78800000.0
2007-05-08 15:06:00,2.4233,2.4234,2.42315,2.4234,76700000.0
2007-05-08 15:07:00,2.4234,2.42365,2.4233,2.42365,499599998.0
2007-05-08 15:08:00,2.42365,2.42365,2.4234,2.4234,25600000.0
2007-05-08 15:09:00,2.42335,2.4234,2.4231,2.4233,361400000.0
2007-05-08 15:10:00,2.4234,2.4235,2.42335,2.4235,65600000.0
2007-05-08 15:11:00,2.4235,2.4238,2.4234,2.4237,335200001.0
2007-05-08 15:12:00,2.4237,2.4238,2.4233,2.4233,205600000.0
2007-05-08 15:13:00,2.4233,2.4233,2.4228,2.4228,242400000.0
2007-05-08 15:14:00,2.4228,2.423,2.4227,2.4228,358699998.0
2007-05-08 15:15:00,2.4228,2.423,2.4228,2.4229,51400000.0
2007-05-08 15:16:00,2.4229,2.4232,2.4229,2.4232,239799998.0
2007-05-08 15:17:00,2.4232,2.4232,2.4231,2.42315,218099997.0
2007-05-08 15:18:00,2.4232,2.4232,2.4229,2.4232,426100007.0
2007-05-08 15:19:00,2.4232,2.4233,2.423,2.4233,222500001.0
2007-05-08 15:20:00,2.4234,2.4234,2.4231,2.4231,223000000.0
2007-05-08 15:21:00,2.4231,2.4232,2.4231,2.4232,132700000.0
2007-05-08 15:22:00,2.4232,2.42325,2.4229,2.4232,555000000.0
2007-05-08 15:23:00,2.4232,2.4234,2.4231,2.4233,280200000.0
2007-05-08 15:24:00,2.4233,2.42365,2.4232,2.4235,376600000.0
2007-05-08 15:25:00,2.4235,2.4237,2.4233,2.4237,197900000.0
2007-05-08 15:26:00,2.4233,2.42345,2.4233,2.4234,138099999.0
2007-05-08 15:27:00,2.4234,2.4236,2.4234,2.4236,10400000.0
2007-05-08 15:28:00,2.4237,2.4237,2.4235,2.4236,150300000.0
2007-05-08 15:29:00,2.42365,2.42395,2.42365,2.4239,209800003.0
2007-05-08 15:30:00,2.4239,2.424,2.4236,2.4239,426800001.0
2007-05-08 15:31:00,2.4237,2.4239,2.4235,2.4235,277500000.0
2007-05-08 15:32:00,2.4236,2.4237,2.4231,2.4233,419200000.0
2007-05-08 15:33:00,2.4233,2.4233,2.423,2.4231,234000000.0
2007-05-08 15:34:00,2.4231,2.4232,2.4229,2.423,352600003.0
2007-05-08 15:35:00,2.4229,2.4232,2.4228,2.423,452900000.0
2007-05-08 15:36:00,2.423,2.4232,2.4228,2.423,251200000.0
2007-05-08 15:37:00,2.423,2.42325,2.4229,2.42305,591100001.0
2007-05-08 15:38:00,2.42295,2.4235,2.4229,2.4233,475400000.0
2007-05-08 15:39:00,2.4233,2.4237,2.4233,2.4235,479500002.0
2007-05-08 15:40:00,2.4235,2.4237,2.4234,2.4237,205400002.0
2007-05-08 15:41:00,2.4237,2.4237,2.42355,2.4237,56000000.0
2007-05-08 15:42:00,2.4237,2.4239,2.4235,2.4237,159400000.0
2007-05-08 15:43:00,2.4236,2.4238,2.4235,2.4237,287099996.0
2007-05-08 15:44:00,2.42365,2.4239,2.4235,2.4239,248000000.0
2007-05-08 15:45:00,2.4239,2.4239,2.4236,2.4239,313500000.0
2007-05-08 15:46:00,2.4238,2.4239,2.4237,2.4237,269200000.0
2007-05-08 15:47:00,2.4237,2.42375,2.4236,2.4236,110400000.0
2007-05-08 15:48:00,2.4236,2.4237,2.42355,2.4236,110600000.0
2007-05-08 15:49:00,2.4237,2.4237,2.42345,2.42345,124300000.0
2007-05-08 15:50:00,2.4235,2.4239,2.4235,2.4237,136100000.0
2007-05-08 15:51:00,2.42355,2.4237,2.4235,2.4236,96800000.0
2007-05-08 15:52:00,2.4236,2.4237,2.4235,2.4235,218600000.0
2007-05-08 15:53:00,2.4235,2.42385,2.4235,2.4238,434199998.0
2007-05-08 15:54:00,2.4238,2.4239,2.4236,2.4236,660800000.0
2007-05-08 15:55:00,2.4236,2.42365,2.42355,2.4236,158900000.0
2007-05-08 15:56:00,2.4236,2.4245,2.4236,2.4244,391000000.0
2007-05-08 15:57:00,2.4244,2.4244,2.424,2.4243,415900000.0
2007-05-08 15:58:00,2.4243,2.4243,2.4241,2.4242,246000000.0
2007-05-08 15:59:00,2.4242,2.4243,2.4236,2.4236,250500000.0
2007-05-08 16:00:00,2.4236,2.424,2.4234,2.4238,371400000.0
2007-05-08 16:01:00,2.4238,2.424,2.4237,2.4238,214800001.0
2007-05-08 16:02:00,2.4239,2.4239,2.4236,2.4238,256300000.0
2007-05-08 16:03:00,2.4236,2.424,2.42355,2.424,319099999.0
2007-05-08 16:04:00,2.424,2.4242,2.4239,2.424,159699999.0
2007-05-08 16:05:00,2.42405,2.4242,2.4238,2.424,509000004.0
2007-05-08 16:06:00,2.4241,2.4243,2.4238,2.424,500099998.0
2007-05-08 16:07:00,2.424,2.4242,2.4236,2.4239,594500001.0
2007-05-08 16:08:00,2.4239,2.4242,2.4238,2.4242,401100000.0
2007-05-08 16:09:00,2.4243,2.4246,2.424,2.4243,661100004.0
2007-05-08 16:10:00,2.4244,2.4247,2.4242,2.4247,354300000.0
2007-05-08 16:11:00,2.4247,2.4248,2.4245,2.4247,398800000.0
2007-05-08 16:12:00,2.4247,2.42505,2.42425,2.4249,415800000.0
2007-05-08 16:13:00,2.4249,2.4251,2.42425,2.4247,617700000.0
2007-05-08 16:14:00,2.42475,2.42495,2.4245,2.4249,615000001.0
2007-05-08 16:15:00,2.4249,2.4252,2.4247,2.4252,859400000.0
2007-05-08 16:16:00,2.425,2.4258,2.4248,2.4256,532300000.0
2007-05-08 16:17:00,2.4256,2.4275,2.4253,2.426,476500000.0
2007-05-08 16:18:00,2.4276,2.4276,2.4259,2.4263,731499997.0
2007-05-08 16:19:00,2.4263,2.4266,2.426,2.4261,966899998.0
2007-05-08 16:20:00,2.4261,2.4265,2.42605,2.42605,824800001.0
2007-05-08 16:21:00,2.4261,2.4263,2.4255,2.4255,399900000.0
2007-05-08 16:22:00,2.4255,2.4257,2.4248,2.4249,923399999.0
2007-05-08 16:23:00,2.4249,2.4254,2.4247,2.42505,916900001.0
2007-05-08 16:24:00,2.425,2.4251,2.4247,2.4248,458300002.0
2007-05-08 16:25:00,2.4248,2.4252,2.42465,2.4252,667699996.0
2007-05-08 16:26:00,2.42515,2.4257,2.42515,2.4255,928800007.0
2007-05-08 16:27:00,2.4255,2.42575,2.42545,2.42545,604800003.0
2007-05-08 16:28:00,2.4255,2.4256,2.42485,2.42515,459800000.0
2007-05-08 16:29:00,2.4253,2.4253,2.4248,2.425,470400001.0
2007-05-08 16:30:00,2.425,2.4256,2.425,2.4254,526700002.0
2007-05-08 16:31:00,2.4254,2.4255,2.4251,2.4251,402400000.0
2007-05-08 16:32:00,2.4251,2.4253,2.42505,2.4253,333200000.0
2007-05-08 16:33:00,2.4253,2.42545,2.4251,2.4254,521500001.0
2007-05-08 16:34:00,2.4254,2.4257,2.4252,2.4252,336400000.0
2007-05-08 16:35:00,2.4253,2.4256,2.4251,2.42525,372700000.0
2007-05-08 16:36:00,2.42525,2.4253,2.42505,2.42505,215600000.0
2007-05-08 16:37:00,2.4249,2.4251,2.4249,2.4249,300400000.0
2007-05-08 16:38:00,2.4249,2.4251,2.4247,2.4247,225700000.0
2007-05-08 16:39:00,2.4246,2.4249,2.4244,2.4246,508999999.0
2007-05-08 16:40:00,2.4246,2.4251,2.4245,2.4247,615400000.0
2007-05-08 16:41:00,2.4247,2.4249,2.4247,2.4247,537600002.0
2007-05-08 16:42:00,2.4247,2.4251,2.4243,2.4244,683300000.0
2007-05-08 16:43:00,2.4244,2.4248,2.4244,2.4246,1028000003.0
2007-05-08 16:44:00,2.42465,2.425,2.4244,2.4244,824000005.0
2007-05-08 16:45:00,2.42445,2.4254,2.4244,2.4251,733200004.0
2007-05-08 16:46:00,2.4251,2.4252,2.4248,2.4249,454700001.0
2007-05-08 16:47:00,2.4249,2.4252,2.4249,2.4252,530900000.0
2007-05-08 16:48:00,2.4252,2.4253,2.425,2.4252,381499999.0
2007-05-08 16:49:00,2.4253,2.4253,2.4249,2.425,244899997.0
2007-05-08 16:50:00,2.425,2.4251,2.4248,2.4249,115200000.0
2007-05-08 16:51:00,2.4249,2.4251,2.4246,2.425,585800001.0
2007-05-08 16:52:00,2.4249,2.4251,2.4245,2.4245,540500005.0
2007-05-08 16:53:00,2.4244,2.4246,2.4242,2.4244,380600000.0
2007-05-08 16:54:00,2.4243,2.4245,2.42415,2.42415,346000000.0
2007-05-08 16:55:00,2.42415,2.4248,2.4241,2.4245,898400008.0
2007-05-08 16:56:00,2.4245,2.425,2.4245,2.425,586900002.0
2007-05-08 16:57:00,2.425,2.425,2.4247,2.4249,175100000.0
2007-05-08 16:58:00,2.4247,2.4248,2.42415,2.42435,607200002.0
2007-05-08 16:59:00,2.42435,2.4252,2.4241,2.42495,924100007.0
2007-05-08 17:00:00,2.42495,2.4252,2.4246,2.4246,876899999.0
2007-05-08 17:01:00,2.4246,2.4251,2.4246,2.4248,618600000.0
2007-05-08 17:02:00,2.4248,2.425,2.4246,2.4248,492799999.0
2007-05-08 17:03:00,2.4248,2.4251,2.4247,2.4248,204700000.0
2007-05-08 17:04:00,2.4248,2.4253,2.4248,2.4252,401300001.0
2007-05-08 17:05:00,2.4251,2.4252,2.4243,2.42495,423300000.0
2007-05-08 17:06:00,2.425,2.42535,2.425,2.4253,430199999.0
2007-05-08 17:07:00,2.4253,2.4254,2.4252,2.4252,118400000.0
2007-05-08 17:08:00,2.4252,2.4252,2.4249,2.4249,403100000.0
2007-05-08 17:09:00,2.4249,2.4252,2.4248,2.42485,327000000.0
2007-05-08 17:10:00,2.42485,2.425,2.4244,2.42445,292000000.0
2007-05-08 17:11:00,2.4245,2.4246,2.4244,2.4244,121600000.0
2007-05-08 17:12:00,2.4244,2.42465,2.4243,2.4246,483600000.0
2007-05-08 17:13:00,2.4246,2.4247,2.4244,2.4247,130800000.0
2007-05-08 17:14:00,2.4247,2.4248,2.4246,2.4247,258300000.0
2007-05-08 17:15:00,2.4247,2.4248,2.4245,2.4245,176399996.0
2007-05-08 17:16:00,2.4245,2.4246,2.4244,2.4245,44000000.0
2007-05-08 17:17:00,2.4245,2.4246,2.42415,2.4245,390000001.0
2007-05-08 17:18:00,2.4245,2.4246,2.42425,2.4244,294600000.0
2007-05-08 17:19:00,2.4244,2.4245,2.4242,2.4243,281299998.0
2007-05-08 17:20:00,2.4243,2.4244,2.4241,2.4242,782099998.0
2007-05-08 17:21:00,2.4242,2.4244,2.4241,2.42415,548700000.0
2007-05-08 17:22:00,2.424,2.4245,2.424,2.4245,202300000.0
2007-05-08 17:23:00,2.4244,2.4246,2.4239,2.4246,542000000.0
2007-05-08 17:24:00,2.4245,2.4247,2.4243,2.4245,510100000.0
2007-05-08 17:25:00,2.4245,2.4248,2.4244,2.4244,534400000.0
2007-05-08 17:26:00,2.4244,2.4246,2.424,2.4241,584300000.0
2007-05-08 17:27:00,2.4242,2.4243,2.4237,2.4242,543900000.0
2007-05-08 17:28:00,2.4243,2.4244,2.42405,2.4242,657900007.0
2007-05-08 17:29:00,2.4242,2.4244,2.424,2.4243,325300000.0
2007-05-08 17:30:00,2.4243,2.4245,2.4242,2.4242,316800000.0
2007-05-08 17:31:00,2.42415,2.4247,2.42415,2.4246,213100000.0
2007-05-08 17:32:00,2.4246,2.4247,2.4243,2.4243,140600000.0
2007-05-08 17:33:00,2.4245,2.4246,2.4242,2.4245,363100000.0
2007-05-08 17:34:00,2.4245,2.4246,2.4244,2.4246,204800000.0
2007-05-08 17:35:00,2.4246,2.4247,2.42435,2.42435,170800000.0
2007-05-08 17:36:00,2.4245,2.4249,2.4245,2.4249,174600000.0
2007-05-08 17:37:00,2.4249,2.4253,2.4249,2.425,335700000.0
2007-05-08 17:38:00,2.4251,2.4251,2.4248,2.425,267399998.0
2007-05-08 17:39:00,2.4249,2.4251,2.4248,2.4249,329500000.0
2007-05-08 17:40:00,2.4249,2.4249,2.4246,2.4247,344400000.0
2007-05-08 17:41:00,2.4247,2.4247,2.4245,2.4245,164800000.0
2007-05-08 17:42:00,2.4245,2.4248,2.4245,2.4247,152800000.0
2007-05-08 17:43:00,2.4247,2.4249,2.42455,2.42455,238000000.0
2007-05-08 17:44:00,2.4246,2.4248,2.4244,2.42475,161300000.0
2007-05-08 17:45:00,2.4248,2.4253,2.4247,2.42515,258100000.0
2007-05-08 17:46:00,2.42515,2.4255,2.42515,2.4253,294400000.0
2007-05-08 17:47:00,2.4253,2.4254,2.42505,2.4251,277000000.0
2007-05-08 17:48:00,2.42505,2.4252,2.4248,2.4249,263300000.0
2007-05-08 17:49:00,2.4249,2.4249,2.4244,2.4246,74000000.0
2007-05-08 17:50:00,2.4246,2.4248,2.4245,2.4246,25200000.0
2007-05-08 17:51:00,2.4246,2.4246,2.4242,2.4243,154200000.0
2007-05-08 17:52:00,2.4243,2.4246,2.4241,2.4242,242000000.0
2007-05-08 17:53:00,2.4242,2.4243,2.42405,2.4241,240299999.0
2007-05-08 17:54:00,2.4241,2.4241,2.424,2.424,44800000.0
2007-05-08 17:55:00,2.4241,2.4241,2.4237,2.4237,35600000.0
2007-05-08 17:56:00,2.4237,2.424,2.4237,2.4237,249400000.0
2007-05-08 17:57:00,2.4238,2.4241,2.4237,2.4239,25800000.0
2007-05-08 17:58:00,2.4239,2.4241,2.4239,2.4241,148700000.0
2007-05-08 17:59:00,2.4241,2.4241,2.424,2.4241,107200000.0
2007-05-08 18:00:00,2.4241,2.4243,2.424,2.424,169700000.0
2007-05-08 18:01:00,2.424,2.4244,2.424,2.4243,158000000.0
2007-05-08 18:02:00,2.4243,2.4246,2.4241,2.4244,160000000.0
2007-05-08 18:03:00,2.4244,2.4246,2.4244,2.4244,168000000.0
2007-05-08 18:04:00,2.4244,2.4246,2.4244,2.4246,150200000.0
2007-05-08 18:05:00,2.4246,2.4248,2.4245,2.4246,100600000.0
2007-05-08 18:06:00,2.4246,2.4248,2.4245,2.4248,155599998.0
2007-05-08 18:07:00,2.4248,2.4249,2.4245,2.4248,337600000.0
2007-05-08 18:08:00,2.4248,2.4248,2.4243,2.4245,172000000.0
2007-05-08 18:09:00,2.4244,2.4244,2.4244,2.4244,73600000.0
2007-05-08 18:10:00,2.4244,2.4245,2.4241,2.4243,129200000.0
2007-05-08 18:11:00,2.4242,2.4243,2.4241,2.4243,166400000.0
2007-05-08 18:12:00,2.4243,2.4244,2.424,2.4242,416900000.0
2007-05-08 18:13:00,2.4242,2.4242,2.4235,2.4238,302300000.0
2007-05-08 18:14:00,2.4238,2.4238,2.4238,2.4238,140000000.0
2007-05-08 18:15:00,2.4238,2.4242,2.4238,2.424,256600000.0
2007-05-08 18:16:00,2.424,2.424,2.4238,2.4238,249400000.0
2007-05-08 18:17:00,2.4238,2.424,2.4238,2.4238,251600001.0
2007-05-08 18:18:00,2.4238,2.424,2.4238,2.424,152800000.0
2007-05-08 18:19:00,2.424,2.4242,2.424,2.4242,95200000.0
2007-05-08 18:20:00,2.424,2.42405,2.424,2.424,170400000.0
2007-05-08 18:21:00,2.42405,2.42405,2.4238,2.4238,184000000.0
2007-05-08 18:22:00,2.4238,2.42385,2.4238,2.4238,134400000.0
2007-05-08 18:23:00,2.4238,2.4238,2.4236,2.42375,379200000.0
2007-05-08 18:24:00,2.4238,2.424,2.4236,2.42365,537600000.0
2007-05-08 18:25:00,2.4238,2.4238,2.4236,2.42365,304300002.0
2007-05-08 18:26:00,2.42365,2.4238,2.4236,2.4236,119100000.0
2007-05-08 18:27:00,2.4236,2.424,2.4236,2.4238,207200000.0
2007-05-08 18:28:00,2.4238,2.4238,2.4237,2.4237,55200000.0
2007-05-08 18:29:00,2.4237,2.424,2.4236,2.424,154300000.0
2007-05-08 18:30:00,2.4239,2.4239,2.4236,2.42375,193300000.0
2007-05-08 18:31:00,2.4238,2.424,2.4238,2.424,75200000.0
2007-05-08 18:32:00,2.424,2.424,2.4238,2.424,85000000.0
2007-05-08 18:33:00,2.424,2.424,2.4238,2.4238,101500000.0
2007-05-08 18:34:00,2.4238,2.4238,2.4236,2.4238,107900000.0
2007-05-08 18:35:00,2.4238,2.4238,2.4238,2.4238,40800000.0
2007-05-08 18:36:00,2.4238,2.4239,2.4237,2.4237,38400000.0
2007-05-08 18:37:00,2.4239,2.4239,2.4237,2.4237,135200000.0
2007-05-08 18:38:00,2.4238,2.4239,2.4237,2.4239,155500000.0
2007-05-08 18:39:00,2.4238,2.4239,2.4237,2.4239,44100000.0
2007-05-08 18:40:00,2.4239,2.4239,2.4237,2.4238,84800000.0
2007-05-08 18:41:00,2.4238,2.424,2.4238,2.4239,220800000.0
2007-05-08 18:42:00,2.424,2.4241,2.4239,2.424,93600000.0
2007-05-08 18:43:00,2.424,2.4242,2.4238,2.4242,316700000.0
2007-05-08 18:44:00,2.4241,2.4241,2.4238,2.42395,256100000.0
2007-05-08 18:45:00,2.4239,2.4239,2.4239,2.4239,8500000.0
2007-05-08 18:46:00,2.4239,2.4239,2.4237,2.4238,179100000.0
2007-05-08 18:47:00,2.4237,2.4238,2.4236,2.4236,328800000.0
2007-05-08 18:48:00,2.4236,2.4238,2.4236,2.4237,106400000.0
2007-05-08 18:49:00,2.4237,2.4237,2.4233,2.4233,120800000.0
2007-05-08 18:50:00,2.4233,2.4234,2.4231,2.4232,182400000.0
2007-05-08 18:51:00,2.4232,2.4232,2.42285,2.42285,173500000.0
2007-05-08 18:52:00,2.4229,2.4231,2.4228,2.423,255000000.0
2007-05-08 18:53:00,2.4231,2.4234,2.423,2.4232,113600000.0
2007-05-08 18:54:00,2.4232,2.4233,2.4231,2.4232,218500000.0
2007-05-08 18:55:00,2.4232,2.4232,2.4231,2.4231,60000000.0
2007-05-08 18:56:00,2.4231,2.4231,2.423,2.423,20800000.0
2007-05-08 18:57:00,2.423,2.4232,2.423,2.4232,103800000.0
2007-05-08 18:58:00,2.4232,2.4234,2.42315,2.4234,260000000.0
2007-05-08 18:59:00,2.4234,2.4235,2.4231,2.4232,445300000.0
2007-05-08 19:00:00,2.4232,2.4232,2.4228,2.423,300700000.0
2007-05-08 19:01:00,2.4231,2.4231,2.4227,2.423,355800000.0
2007-05-08 19:02:00,2.423,2.4231,2.423,2.4231,189600000.0
2007-05-08 19:03:00,2.4231,2.4231,2.4229,2.4229,180000000.0
2007-05-08 19:04:00,2.4229,2.4231,2.4229,2.423,89200000.0
2007-05-08 19:05:00,2.423,2.4231,2.4228,2.4228,190000000.0
2007-05-08 19:06:00,2.4228,2.4229,2.4228,2.4229,153900000.0
2007-05-08 19:07:00,2.4229,2.4229,2.4228,2.4229,126400000.0
2007-05-08 19:08:00,2.4229,2.423,2.4229,2.423,92000000.0
2007-05-08 19:09:00,2.423,2.423,2.42255,2.4227,302800001.0
2007-05-08 19:10:00,2.4228,2.4231,2.4227,2.423,102900000.0
2007-05-08 19:11:00,2.423,2.4236,2.4228,2.4231,300800000.0
2007-05-08 19:12:00,2.4233,2.4235,2.4231,2.4234,170600000.0
2007-05-08 19:13:00,2.4232,2.4235,2.4232,2.4232,87200000.0
2007-05-08 19:14:00,2.4234,2.4234,2.4232,2.4232,188000000.0
2007-05-08 19:15:00,2.4231,2.4231,2.4229,2.423,99600000.0
2007-05-08 19:16:00,2.423,2.4231,2.4226,2.4228,255100001.0
2007-05-08 19:17:00,2.4227,2.4229,2.4227,2.4229,163300000.0
2007-05-08 19:18:00,2.4229,2.4232,2.4228,2.42295,238800000.0
2007-05-08 19:19:00,2.4231,2.4231,2.4228,2.4229,234700000.0
2007-05-08 19:20:00,2.4229,2.4231,2.4228,2.4231,116800000.0
2007-05-08 19:21:00,2.4229,2.4229,2.4225,2.4225,150400000.0
2007-05-08 19:22:00,2.4225,2.4227,2.422,2.422,63200000.0
2007-05-08 19:23:00,2.4221,2.4221,2.4218,2.4219,115200000.0
2007-05-08 19:24:00,2.4219,2.4219,2.4217,2.4218,159600000.0
2007-05-08 19:25:00,2.4218,2.4221,2.4218,2.4221,50400000.0
2007-05-08 19:26:00,2.4221,2.4221,2.4219,2.4221,85600000.0
2007-05-08 19:27:00,2.4221,2.4224,2.4218,2.4223,183300000.0
2007-05-08 19:28:00,2.4225,2.4225,2.4224,2.4224,92600000.0
2007-05-08 19:29:00,2.4225,2.4229,2.4224,2.4229,175799999.0
2007-05-08 19:30:00,2.4229,2.4231,2.4225,2.4227,255100000.0
2007-05-08 19:31:00,2.4227,2.4227,2.4227,2.4227,44800000.0
2007-05-08 19:32:00,2.4227,2.4227,2.42245,2.42245,56000000.0
2007-05-08 19:33:00,2.4227,2.4227,2.4224,2.4227,256600000.0
2007-05-08 19:34:00,2.4227,2.4228,2.4225,2.4227,104000000.0
2007-05-08 19:35:00,2.4227,2.4227,2.4223,2.4225,512400000.0
2007-05-08 19:36:00,2.4225,2.42255,2.4219,2.4222,410699996.0
2007-05-08 19:37:00,2.4222,2.4224,2.422,2.4223,133300000.0
2007-05-08 19:38:00,2.4223,2.4228,2.4222,2.4226,283200000.0
2007-05-08 19:39:00,2.4227,2.4228,2.4224,2.4225,219200000.0
2007-05-08 19:40:00,2.4225,2.4227,2.42245,2.4225,84800000.0
2007-05-08 19:41:00,2.4225,2.42255,2.4224,2.4224,150000000.0
2007-05-08 19:42:00,2.4225,2.4225,2.4221,2.4222,324000000.0
2007-05-08 19:43:00,2.4222,2.4223,2.4221,2.4222,90600000.0
2007-05-08 19:44:00,2.4222,2.4222,2.422,2.422,171200000.0
2007-05-08 19:45:00,2.42205,2.4221,2.4219,2.4219,155200000.0
2007-05-08 19:46:00,2.4219,2.42205,2.4213,2.4215,635399999.0
2007-05-08 19:47:00,2.42135,2.4215,2.4212,2.4214,424600000.0
2007-05-08 19:48:00,2.4214,2.4217,2.4214,2.4214,45600000.0
2007-05-08 19:49:00,2.4214,2.4215,2.4213,2.4213,406700000.0
2007-05-08 19:50:00,2.4213,2.4215,2.4212,2.4215,173600000.0
2007-05-08 19:51:00,2.4215,2.4216,2.4214,2.4216,97400000.0
2007-05-08 19:52:00,2.4216,2.4217,2.4214,2.4215,446500000.0
2007-05-08 19:53:00,2.42145,2.42155,2.4213,2.4215,73600000.0
2007-05-08 19:54:00,2.4215,2.4217,2.42145,2.4217,127200000.0
2007-05-08 19:55:00,2.4217,2.4217,2.4215,2.4217,105600000.0
2007-05-08 19:56:00,2.4217,2.4219,2.4216,2.4219,156700000.0
2007-05-08 19:57:00,2.4218,2.422,2.4218,2.422,96800000.0
2007-05-08 19:58:00,2.422,2.4221,2.4218,2.4221,438400000.0
2007-05-08 19:59:00,2.4223,2.4223,2.4221,2.4223,225600000.0
2007-05-08 20:00:00,2.4223,2.4223,2.422,2.4221,469600000.0
2007-05-08 20:01:00,2.4221,2.4221,2.422,2.4221,187600000.0
2007-05-08 20:02:00,2.4221,2.4223,2.4221,2.4223,172800000.0
2007-05-08 20:03:00,2.4223,2.4224,2.4223,2.4223,129600000.0
2007-05-08 20:04:00,2.4223,2.4225,2.4223,2.4225,211200000.0
2007-05-08 20:05:00,2.4225,2.4226,2.4225,2.4226,198400000.0
2007-05-08 20:06:00,2.4226,2.4226,2.4223,2.4223,430900000.0
2007-05-08 20:07:00,2.4223,2.4223,2.4223,2.4223,20000000.0
2007-05-08 20:08:00,2.4222,2.4224,2.4222,2.4224,319200000.0
2007-05-08 20:09:00,2.4224,2.4226,2.4224,2.4226,47200000.0
2007-05-08 20:10:00,2.4224,2.4224,2.4222,2.4222,159200000.0
2007-05-08 20:11:00,2.4222,2.4222,2.422,2.422,164800000.0
2007-05-08 20:12:00,2.4221,2.4221,2.4216,2.4218,263600000.0
2007-05-08 20:13:00,2.4219,2.4219,2.4218,2.4218,73300000.0
2007-05-08 20:14:00,2.4218,2.4222,2.4218,2.4222,290600000.0
2007-05-08 20:15:00,2.4222,2.4223,2.4219,2.4219,227200000.0
2007-05-08 20:16:00,2.4221,2.4222,2.422,2.422,156000000.0
2007-05-08 20:17:00,2.422,2.4221,2.422,2.422,169200000.0
2007-05-08 20:18:00,2.422,2.4221,2.4217,2.4218,194400000.0
2007-05-08 20:19:00,2.4217,2.4217,2.4214,2.4214,77600000.0
2007-05-08 20:20:00,2.4213,2.4214,2.4213,2.4214,113200000.0
2007-05-08 20:21:00,2.4213,2.4216,2.4213,2.4215,167900000.0
2007-05-08 20:22:00,2.4215,2.4215,2.4212,2.4214,178400000.0
2007-05-08 20:23:00,2.4214,2.4215,2.4214,2.4215,76000000.0
2007-05-08 20:24:00,2.4214,2.4214,2.42125,2.42125,52000000.0
2007-05-08 20:25:00,2.4213,2.4213,2.4213,2.4213,20000000.0
2007-05-08 20:26:00,2.4213,2.4214,2.4213,2.4214,55200000.0
2007-05-08 20:27:00,2.4213,2.4216,2.4213,2.4216,36000000.0
2007-05-08 20:28:00,2.4216,2.4216,2.4214,2.4216,109600000.0
2007-05-08 20:29:00,2.4216,2.4216,2.4214,2.4215,348800000.0
2007-05-08 20:30:00,2.4215,2.4217,2.4215,2.4216,78400000.0
2007-05-08 20:31:00,2.4216,2.422,2.4215,2.4219,343200000.0
2007-05-08 20:32:00,2.4219,2.4223,2.4218,2.4223,444600000.0
2007-05-08 20:33:00,2.4223,2.4225,2.4221,2.4223,159800000.0
2007-05-08 20:34:00,2.42215,2.4223,2.42215,2.4223,41600000.0
2007-05-08 20:35:00,2.4223,2.4223,2.4217,2.4219,124900000.0
2007-05-08 20:36:00,2.4219,2.4222,2.4219,2.4219,71400000.0
2007-05-08 20:37:00,2.4219,2.4219,2.4214,2.4215,48600000.0
2007-05-08 20:38:00,2.4215,2.4217,2.4213,2.4216,102400000.0
2007-05-08 20:39:00,2.4216,2.4216,2.4216,2.4216,16000000.0
2007-05-08 20:40:00,2.4216,2.4216,2.4216,2.4216,16000000.0
2007-05-08 20:41:00,2.4216,2.4217,2.4214,2.4215,66400000.0
2007-05-08 20:42:00,2.4215,2.4215,2.4213,2.4214,97600000.0
2007-05-08 20:43:00,2.4213,2.422,2.4213,2.422,345500000.0
2007-05-08 20:44:00,2.422,2.4222,2.4219,2.4221,322400000.0
2007-05-08 20:45:00,2.4221,2.4222,2.4219,2.4221,182800000.0
2007-05-08 20:46:00,2.4221,2.4222,2.422,2.4222,176700001.0
2007-05-08 20:47:00,2.4222,2.4225,2.4222,2.4223,88800000.0
2007-05-08 20:48:00,2.4223,2.4225,2.4223,2.4225,138000000.0
2007-05-08 20:49:00,2.4224,2.4224,2.4222,2.42225,160500000.0
2007-05-08 20:50:00,2.42225,2.4224,2.4219,2.4219,198300000.0
2007-05-08 20:51:00,2.422,2.422,2.4218,2.4218,317600000.0
2007-05-08 20:52:00,2.4218,2.4218,2.4218,2.4218,96000000.0
2007-05-08 20:53:00,2.4219,2.422,2.4218,2.422,85400000.0
2007-05-08 20:54:00,2.422,2.4223,2.422,2.4223,72700000.0
2007-05-08 20:55:00,2.4223,2.4224,2.4222,2.4223,181800000.0
2007-05-08 20:56:00,2.4224,2.4224,2.4217,2.4219,74400000.0
2007-05-08 20:57:00,2.4219,2.42215,2.4215,2.4218,236800000.0
2007-05-08 20:58:00,2.4218,2.4219,2.4218,2.4218,20400000.0
2007-05-08 20:59:00,2.4218,2.4218,2.421,2.421,210600000.0
2007-05-08 21:00:00,2.42095,2.4215,2.4208,2.42135,425300001.0
2007-05-08 21:01:00,2.42135,2.4217,2.4213,2.4217,190400000.0
2007-05-08 21:02:00,2.4217,2.4219,2.4217,2.4218,135000000.0
2007-05-08 21:03:00,2.4219,2.422,2.4218,2.42185,26000000.0
2007-05-08 21:04:00,2.42185,2.4222,2.42185,2.4222,56400000.0
2007-05-08 21:05:00,2.4223,2.4228,2.4223,2.4227,148700000.0
2007-05-08 21:06:00,2.4227,2.4228,2.42265,2.42275,96000000.0
2007-05-08 21:07:00,2.42265,2.4229,2.42265,2.4227,138700000.0
2007-05-08 21:08:00,2.4227,2.423,2.4226,2.4229,345500001.0
2007-05-08 21:09:00,2.4229,2.4229,2.4226,2.4227,205100000.0
2007-05-08 21:10:00,2.4226,2.4231,2.4226,2.4229,155700000.0
2007-05-08 21:11:00,2.42295,2.423,2.4227,2.4228,169600000.0
2007-05-08 21:12:00,2.4228,2.423,2.4226,2.4227,131200000.0
2007-05-08 21:13:00,2.4227,2.4228,2.4227,2.4228,135100000.0
2007-05-08 21:14:00,2.4228,2.4231,2.4227,2.4231,308100000.0
2007-05-08 21:15:00,2.423,2.42305,2.4229,2.423,92700000.0
2007-05-08 21:16:00,2.423,2.423,2.4228,2.4229,209600000.0
2007-05-08 21:17:00,2.4229,2.42295,2.4228,2.42295,54400000.0
2007-05-08 21:18:00,2.4229,2.4231,2.42285,2.4231,139000000.0
2007-05-08 21:19:00,2.42305,2.42305,2.4229,2.4229,122400000.0
2007-05-08 21:20:00,2.4229,2.423,2.4227,2.4227,95100000.0
2007-05-08 21:21:00,2.4227,2.4228,2.4227,2.4228,174900000.0
2007-05-08 21:22:00,2.4227,2.4228,2.4227,2.4228,157900000.0
2007-05-08 21:23:00,2.4227,2.4228,2.4227,2.4228,162500000.0
2007-05-08 21:24:00,2.42275,2.4228,2.4227,2.4227,79800000.0
2007-05-08 21:25:00,2.42275,2.4229,2.4227,2.4229,109400000.0
2007-05-08 21:26:00,2.4229,2.423,2.4228,2.423,74200000.0
2007-05-08 21:27:00,2.423,2.4231,2.4229,2.423,50000000.0
2007-05-08 21:28:00,2.423,2.423,2.4228,2.4228,57600000.0
2007-05-08 21:29:00,2.4229,2.42295,2.4227,2.42295,242700000.0
2007-05-08 21:30:00,2.42295,2.423,2.4228,2.423,89000000.0
2007-05-08 21:31:00,2.423,2.4232,2.423,2.4232,4800000.0
2007-05-08 21:32:00,2.4232,2.4233,2.4231,2.4233,50000000.0
2007-05-08 21:33:00,2.4233,2.4233,2.4232,2.42325,115900000.0
2007-05-08 21:34:00,2.4232,2.42325,2.4231,2.4232,111700000.0
2007-05-08 21:35:00,2.4232,2.4232,2.4231,2.4231,31200000.0
2007-05-08 21:36:00,2.4231,2.4232,2.4231,2.4231,93600000.0
2007-05-08 21:37:00,2.4231,2.4233,2.4231,2.4233,50400000.0
2007-05-08 21:38:00,2.4233,2.4233,2.4232,2.4232,29600000.0
2007-05-08 21:39:00,2.4232,2.4232,2.4232,2.4232,93600000.0
2007-05-08 21:40:00,2.4232,2.4233,2.4231,2.4232,149600000.0
2007-05-08 21:41:00,2.4232,2.4234,2.4232,2.4232,112000000.0
2007-05-08 21:42:00,2.4232,2.4236,2.4232,2.42335,294100000.0
2007-05-08 21:43:00,2.4234,2.4238,2.4234,2.4236,88800000.0
2007-05-08 21:44:00,2.4236,2.4236,2.4236,2.4236,48800000.0
2007-05-08 21:45:00,2.4236,2.4236,2.4232,2.4232,185400000.0
2007-05-08 21:46:00,2.4232,2.4232,2.4232,2.4232,117600000.0
2007-05-08 21:47:00,2.4232,2.4235,2.423,2.423,100400000.0
2007-05-08 21:48:00,2.423,2.4232,2.423,2.4232,127200000.0
2007-05-08 21:49:00,2.4232,2.4232,2.4229,2.4231,78500000.0
2007-05-08 21:50:00,2.4229,2.4229,2.42285,2.42285,16000000.0
2007-05-08 21:51:00,2.4228,2.423,2.4228,2.423,26100000.0
2007-05-08 21:52:00,2.4231,2.4231,2.4228,2.4229,135900000.0
2007-05-08 21:53:00,2.4229,2.4231,2.4228,2.423,186400002.0
2007-05-08 21:54:00,2.423,2.4233,2.4229,2.4229,54400000.0
2007-05-08 21:55:00,2.4229,2.4231,2.4227,2.4227,197000000.0
2007-05-08 21:56:00,2.4227,2.4228,2.4227,2.4227,45600000.0
2007-05-08 21:57:00,2.4227,2.4229,2.4227,2.4227,165100000.0
2007-05-08 21:58:00,2.4227,2.4231,2.4227,2.4231,91100000.0
2007-05-08 21:59:00,2.4231,2.4232,2.4231,2.4232,68000000.0
2007-05-08 22:00:00,2.4232,2.4232,2.4231,2.4231,121300000.0
2007-05-08 22:01:00,2.4231,2.4234,2.4228,2.4234,239200000.0
2007-05-08 22:02:00,2.4233,2.4234,2.4232,2.4233,31200000.0
2007-05-08 22:03:00,2.4233,2.4235,2.4233,2.4235,88000000.0
2007-05-08 22:04:00,2.4235,2.4235,2.4233,2.4235,32000000.0
2007-05-08 22:05:00,2.4233,2.4235,2.4233,2.4235,50900000.0
2007-05-08 22:06:00,2.42335,2.4236,2.4233,2.4236,78400000.0
2007-05-08 22:07:00,2.4235,2.4235,2.42315,2.4234,122700000.0
2007-05-08 22:08:00,2.4234,2.4236,2.4233,2.4235,251300000.0
2007-05-08 22:09:00,2.4236,2.4236,2.4234,2.4236,87600000.0
2007-05-08 22:10:00,2.4236,2.4236,2.4234,2.4234,32000000.0
2007-05-08 22:11:00,2.4234,2.4234,2.4234,2.4234,55200000.0
2007-05-08 22:12:00,2.4234,2.4234,2.4234,2.4234,47200000.0
2007-05-08 22:13:00,2.4234,2.4234,2.4232,2.4233,100800000.0
2007-05-08 22:14:00,2.4233,2.4234,2.4233,2.4234,143400000.0
2007-05-08 22:15:00,2.4234,2.4234,2.4234,2.4234,28000000.0
2007-05-08 22:16:00,2.4234,2.4234,2.4234,2.4234,16000000.0
2007-05-08 22:17:00,2.4234,2.4236,2.4232,2.4232,119100000.0
2007-05-08 22:18:00,2.4232,2.42325,2.42305,2.4232,164800000.0
2007-05-08 22:19:00,2.4232,2.42325,2.4231,2.4232,294899997.0
2007-05-08 22:20:00,2.4232,2.4232,2.423,2.42305,152400000.0
2007-05-08 22:21:00,2.42305,2.4232,2.42305,2.4232,95300000.0
2007-05-08 22:22:00,2.4232,2.4232,2.4232,2.4232,34400000.0
2007-05-08 22:23:00,2.4232,2.4232,2.4232,2.4232,108000000.0
2007-05-08 22:24:00,2.4232,2.4232,2.42305,2.4231,52600000.0
2007-05-08 22:25:00,2.4231,2.42355,2.4231,2.4235,175600000.0
2007-05-08 22:26:00,2.42355,2.42355,2.4233,2.4234,250200000.0
2007-05-08 22:27:00,2.4235,2.4235,2.4233,2.4235,277600000.0
2007-05-08 22:28:00,2.4234,2.4236,2.4233,2.4236,94400000.0
2007-05-08 22:29:00,2.4236,2.4236,2.4235,2.4236,90800000.0
2007-05-08 22:30:00,2.4236,2.4236,2.42335,2.4236,310500000.0
2007-05-08 22:31:00,2.4236,2.4236,2.4234,2.4234,128400000.0
2007-05-08 22:32:00,2.4234,2.4234,2.4233,2.4234,90800000.0
2007-05-08 22:33:00,2.4234,2.4234,2.42335,2.4234,44800000.0
2007-05-08 22:34:00,2.4235,2.4241,2.4235,2.4236,181500000.0
2007-05-08 22:35:00,2.4237,2.4237,2.4235,2.4235,153600000.0
2007-05-08 22:36:00,2.4235,2.42365,2.4234,2.42345,129200000.0
2007-05-08 22:37:00,2.42345,2.42355,2.4232,2.4232,126300000.0
2007-05-08 22:38:00,2.4232,2.4232,2.4231,2.4232,105500000.0
2007-05-08 22:39:00,2.42315,2.42335,2.42315,2.42335,63100000.0
2007-05-08 22:40:00,2.4234,2.4235,2.4234,2.4235,250000004.0
2007-05-08 22:41:00,2.4235,2.4235,2.4234,2.4234,125600000.0
2007-05-08 22:42:00,2.4233,2.4233,2.4233,2.4233,29600000.0
2007-05-08 22:43:00,2.4233,2.4237,2.4233,2.4233,120000000.0
2007-05-08 22:44:00,2.4233,2.4233,2.423,2.423,84200000.0
2007-05-08 22:45:00,2.423,2.423,2.423,2.423,32000000.0
2007-05-08 22:46:00,2.423,2.423,2.423,2.423,12000000.0
2007-05-08 22:47:00,2.423,2.4234,2.423,2.4232,175700000.0
2007-05-08 22:48:00,2.4232,2.4232,2.4232,2.4232,73600000.0
2007-05-08 22:49:00,2.42325,2.4234,2.42315,2.42335,148000000.0
2007-05-08 22:50:00,2.42335,2.4235,2.42325,2.4234,195400000.0
2007-05-08 22:51:00,2.4234,2.42345,2.42325,2.42325,111200000.0
2007-05-08 22:52:00,2.42325,2.4234,2.4232,2.4233,203800000.0
2007-05-08 22:53:00,2.4233,2.42345,2.42325,2.4233,144000000.0
2007-05-08 22:54:00,2.4233,2.4233,2.4232,2.4232,117600000.0
2007-05-08 22:55:00,2.4233,2.4233,2.4231,2.42315,83700000.0
2007-05-08 22:56:00,2.42315,2.4236,2.42315,2.42325,200800000.0
2007-05-08 22:57:00,2.42325,2.4233,2.42325,2.42325,110400000.0
2007-05-08 22:58:00,2.4233,2.42355,2.42325,2.42335,124800000.0
2007-05-08 22:59:00,2.4233,2.4234,2.4233,2.4234,108000000.0
2007-05-08 23:00:00,2.4234,2.4234,2.4233,2.4233,32000000.0
2007-05-08 23:01:00,2.4233,2.4235,2.4233,2.4233,46400000.0
2007-05-08 23:02:00,2.4233,2.4234,2.4233,2.4233,18300000.0
2007-05-08 23:03:00,2.4233,2.4234,2.4233,2.4233,28600000.0
2007-05-08 23:04:00,2.4233,2.4233,2.4233,2.4233,32000000.0
2007-05-08 23:05:00,2.4233,2.4233,2.4232,2.4232,63499999.0
2007-05-08 23:06:00,2.4233,2.4233,2.4232,2.4232,124699996.0
2007-05-08 23:07:00,2.4232,2.4232,2.4232,2.4232,32000000.0
2007-05-08 23:08:00,2.4233,2.4235,2.4233,2.4235,221700001.0
2007-05-08 23:09:00,2.4235,2.4235,2.4233,2.4233,110700000.0
2007-05-08 23:10:00,2.4232,2.4234,2.4229,2.4229,242300000.0
2007-05-08 23:11:00,2.423,2.423,2.4227,2.4228,274199997.0
2007-05-08 23:12:00,2.4228,2.4231,2.4228,2.42285,130300000.0
2007-05-08 23:13:00,2.4229,2.42295,2.4227,2.42295,185500000.0
2007-05-08 23:14:00,2.42295,2.4233,2.42295,2.4231,358199992.0
2007-05-08 23:15:00,2.4232,2.4233,2.4231,2.42325,227500000.0
2007-05-08 23:16:00,2.4232,2.42325,2.4232,2.4232,68500000.0
2007-05-08 23:17:00,2.4232,2.4232,2.4231,2.42315,148000000.0
2007-05-08 23:18:00,2.42315,2.4233,2.4231,2.4233,176000000.0
2007-05-08 23:19:00,2.4233,2.4233,2.4231,2.4232,159800000.0
2007-05-08 23:20:00,2.4233,2.4233,2.4232,2.42325,84000000.0
2007-05-08 23:21:00,2.42325,2.4233,2.42315,2.42315,91800000.0
2007-05-08 23:22:00,2.4232,2.4233,2.42295,2.42295,146600000.0
2007-05-08 23:23:00,2.42295,2.4232,2.4228,2.423,441000000.0
2007-05-08 23:24:00,2.423,2.423,2.4227,2.42285,242300000.0
2007-05-08 23:25:00,2.42285,2.423,2.4228,2.4228,89600000.0
2007-05-08 23:26:00,2.4228,2.4229,2.4228,2.4228,132000000.0
2007-05-08 23:27:00,2.4228,2.4228,2.4226,2.4226,320800000.0
2007-05-08 23:28:00,2.4226,2.4227,2.4226,2.42265,221600000.0
2007-05-08 23:29:00,2.42265,2.42265,2.42265,2.42265,16000000.0
2007-05-08 23:30:00,2.42265,2.4239,2.42265,2.42385,288600000.0
2007-05-08 23:31:00,2.42385,2.4239,2.4232,2.4235,357900000.0
2007-05-08 23:32:00,2.4235,2.4242,2.4234,2.4236,419300000.0
2007-05-08 23:33:00,2.4236,2.4236,2.4232,2.42345,67900000.0
2007-05-08 23:34:00,2.42345,2.42345,2.42335,2.42345,51200000.0
2007-05-08 23:35:00,2.4234,2.4234,2.4233,2.4234,91100000.0
2007-05-08 23:36:00,2.4234,2.4234,2.4233,2.4233,63200000.0
2007-05-08 23:37:00,2.4233,2.4233,2.423,2.423,57600000.0
2007-05-08 23:38:00,2.423,2.423,2.4229,2.4229,3600000.0
2007-05-08 23:39:00,2.4229,2.4232,2.4229,2.4232,2800000.0
2007-05-08 23:40:00,2.4231,2.4232,2.4231,2.4232,2800000.0
2007-05-08 23:41:00,2.4231,2.4231,2.423,2.4231,5200000.0
2007-05-08 23:42:00,2.4231,2.4233,2.4227,2.4229,99600000.0
2007-05-08 23:43:00,2.4229,2.423,2.4228,2.423,28800000.0
2007-05-08 23:44:00,2.423,2.423,2.423,2.423,3200000.0
2007-05-08 23:45:00,2.423,2.423,2.4229,2.4229,20000000.0
2007-05-08 23:46:00,2.4229,2.423,2.4228,2.4228,71200000.0
2007-05-08 23:47:00,2.4228,2.4228,2.4227,2.4228,26400000.0
2007-05-08 23:48:00,2.4228,2.42285,2.4227,2.42285,19200000.0
2007-05-08 23:49:00,2.42285,2.42285,2.42285,2.42285,3200000.0
2007-05-08 23:50:00,2.42231,2.42257,2.42231,2.4225,57700000.0
2007-05-08 23:51:00,2.42243,2.42276,2.42243,2.4225,69300000.0
2007-05-08 23:52:00,2.4229,2.4229,2.4229,2.4229,8000000.0
2007-05-08 23:53:00,2.4229,2.4229,2.4225,2.42265,125200000.0
2007-05-08 23:54:00,2.4227,2.4229,2.4225,2.4229,125800000.0
2007-05-08 23:55:00,2.423,2.42305,2.42295,2.42295,27200000.0
2007-05-08 23:56:00,2.423,2.423,2.4228,2.4228,60800000.0
2007-05-08 23:57:00,2.4229,2.4229,2.4227,2.4228,42200000.0
2007-05-08 23:58:00,2.4228,2.4229,2.4227,2.4229,22800000.0
2007-05-08 23:59:00,2.4229,2.4229,2.4228,2.4228,44800000.0
2007-05-09 00:00:00,2.4228,2.42285,2.4227,2.4227,61600000.0
2007-05-09 00:01:00,2.4227,2.4229,2.4227,2.4228,76800000.0
2007-05-09 00:02:00,2.4229,2.4229,2.4229,2.4229,8000000.0
2007-05-09 00:03:00,2.42268,2.42288,2.42268,2.4227,86200000.0
2007-05-09 00:04:00,2.4229,2.42295,2.4229,2.4229,28800000.0
2007-05-09 00:05:00,2.42265,2.4227,2.4224,2.4224,55500000.0
2007-05-09 00:06:00,2.42243,2.42265,2.42232,2.42265,129600000.0
2007-05-09 00:07:00,2.4227,2.4227,2.4226,2.4227,71600000.0
2007-05-09 00:08:00,2.42256,2.42268,2.42256,2.42264,34300000.0
2007-05-09 00:09:00,2.4229,2.4229,2.4226,2.4226,16300000.0
2007-05-09 00:10:00,2.4229,2.4229,2.4229,2.4229,8000000.0
2007-05-09 00:11:00,2.4229,2.423,2.4229,2.423,14400000.0
2007-05-09 00:12:00,2.42248,2.42294,2.42248,2.42294,41200000.0
2007-05-09 00:13:00,2.42272,2.4229,2.42272,2.4229,7500000.0
2007-05-09 00:14:00,2.423,2.42315,2.423,2.423,23200000.0
2007-05-09 00:15:00,2.423,2.423,2.4229,2.423,105500000.0
2007-05-09 00:16:00,2.42251,2.42264,2.42233,2.42253,47800000.0
2007-05-09 00:17:00,2.423,2.4231,2.423,2.423,24000000.0
2007-05-09 00:18:00,2.423,2.423,2.423,2.423,2400000.0
2007-05-09 00:19:00,2.423,2.4231,2.423,2.4231,1600000.0
2007-05-09 00:20:00,2.4231,2.4231,2.4231,2.4231,1600000.0
2007-05-09 00:21:00,2.4231,2.4231,2.423,2.423,4800000.0
2007-05-09 00:22:00,2.423,2.423,2.423,2.423,2400000.0
2007-05-09 00:23:00,2.423,2.4231,2.423,2.4231,2400000.0
2007-05-09 00:24:00,2.4231,2.4232,2.4231,2.4232,18400000.0
2007-05-09 00:25:00,2.4232,2.4233,2.4232,2.4233,20000000.0
2007-05-09 00:26:00,2.4233,2.4233,2.4233,2.4233,20800000.0
2007-05-09 00:27:00,2.4233,2.4233,2.4233,2.4233,4000000.0
2007-05-09 00:28:00,2.42286,2.42304,2.42279,2.4229,104300000.0
2007-05-09 00:29:00,2.42297,2.42311,2.42279,2.42283,195900000.0
2007-05-09 00:30:00,2.42294,2.42303,2.42291,2.42303,27000000.0
2007-05-09 00:31:00,2.4233,2.4233,2.4232,2.4232,10400000.0
2007-05-09 00:32:00,2.42282,2.42294,2.42271,2.42281,49600000.0
2007-05-09 00:33:00,2.4232,2.4232,2.4231,2.4231,38400000.0
2007-05-09 00:34:00,2.4231,2.4231,2.4231,2.4231,14400000.0
2007-05-09 00:35:00,2.4232,2.4233,2.423,2.4232,115200000.0
2007-05-09 00:36:00,2.4232,2.4233,2.4232,2.4233,11200000.0
2007-05-09 00:37:00,2.4233,2.4233,2.4233,2.4233,8000000.0
2007-05-09 00:38:00,2.4233,2.4234,2.4232,2.4234,35200000.0
2007-05-09 00:39:00,2.4234,2.4236,2.4234,2.4236,32000000.0
2007-05-09 00:40:00,2.42333,2.42333,2.42307,2.42328,97700000.0
2007-05-09 00:41:00,2.4236,2.4236,2.4235,2.42355,22400000.0
2007-05-09 00:42:00,2.4235,2.4235,2.42335,2.42335,28000000.0
2007-05-09 00:43:00,2.4234,2.4234,2.4234,2.4234,48800000.0
2007-05-09 00:44:00,2.4234,2.4234,2.4234,2.4234,28800000.0
2007-05-09 00:45:00,2.4234,2.4234,2.4234,2.4234,50400000.0
2007-05-09 00:46:00,2.42345,2.42345,2.4234,2.4234,10400000.0
2007-05-09 00:47:00,2.42311,2.42322,2.4229,2.4229,95200000.0
2007-05-09 00:48:00,2.4234,2.4235,2.4233,2.4233,36000000.0
2007-05-09 00:49:00,2.4233,2.4235,2.4231,2.4233,142300000.0
2007-05-09 00:50:00,2.4233,2.4233,2.423,2.4232,60500000.0
2007-05-09 00:51:00,2.423,2.4232,2.423,2.4231,45500000.0
2007-05-09 00:52:00,2.4231,2.4231,2.423,2.423,11200000.0
2007-05-09 00:53:00,2.423,2.4231,2.423,2.423,21400000.0
2007-05-09 00:54:00,2.42251,2.42257,2.42246,2.42246,64900000.0
2007-05-09 00:55:00,2.423,2.4232,2.423,2.4232,37600000.0
2007-05-09 00:56:00,2.4232,2.4233,2.4232,2.4233,27200000.0
2007-05-09 00:57:00,2.4233,2.4233,2.4231,2.4233,54400000.0
2007-05-09 00:58:00,2.4233,2.4233,2.4232,2.4233,134400000.0
2007-05-09 00:59:00,2.42304,2.42304,2.42279,2.42304,84400000.0
2007-05-09 01:00:00,2.4234,2.4235,2.4229,2.4231,51900000.0
2007-05-09 01:01:00,2.4233,2.4233,2.4233,2.4233,21600000.0
2007-05-09 01:02:00,2.4233,2.4234,2.4233,2.4234,39300000.0
2007-05-09 01:03:00,2.42345,2.4235,2.4234,2.4234,23200000.0
2007-05-09 01:04:00,2.4234,2.4234,2.4229,2.42305,37500000.0
2007-05-09 01:05:00,2.42248,2.4227,2.4222,2.4227,245000000.0
2007-05-09 01:06:00,2.42305,2.4231,2.42305,2.4231,8000000.0
2007-05-09 01:07:00,2.4231,2.42325,2.4228,2.4232,130700000.0
2007-05-09 01:08:00,2.4232,2.42325,2.4231,2.4232,42400000.0
2007-05-09 01:09:00,2.42325,2.42325,2.42305,2.42325,31200000.0
2007-05-09 01:10:00,2.42325,2.4233,2.42325,2.4233,8000000.0
2007-05-09 01:11:00,2.4233,2.4233,2.4233,2.4233,119200000.0
2007-05-09 01:12:00,2.4233,2.4234,2.4233,2.42335,17600000.0
2007-05-09 01:13:00,2.4233,2.4233,2.4233,2.4233,6400000.0
2007-05-09 01:14:00,2.42306,2.42317,2.42277,2.42315,395800003.0
2007-05-09 01:15:00,2.4233,2.4233,2.4233,2.4233,50400000.0
2007-05-09 01:16:00,2.4233,2.4233,2.4233,2.4233,21600000.0
2007-05-09 01:17:00,2.4233,2.4233,2.4233,2.4233,27200000.0
2007-05-09 01:18:00,2.4232,2.4232,2.4231,2.4231,33600000.0
2007-05-09 01:19:00,2.4231,2.4231,2.4231,2.4231,25600000.0
2007-05-09 01:20:00,2.4231,2.4233,2.4231,2.4231,29600000.0
2007-05-09 01:21:00,2.4231,2.4233,2.4231,2.4233,54400000.0
2007-05-09 01:22:00,2.4233,2.4236,2.4233,2.4235,56000000.0
2007-05-09 01:23:00,2.4235,2.4235,2.4232,2.4235,35100000.0
2007-05-09 01:24:00,2.4235,2.4235,2.4234,2.4235,69600000.0
2007-05-09 01:25:00,2.4235,2.4236,2.4234,2.4236,47200000.0
2007-05-09 01:26:00,2.4236,2.4236,2.4234,2.4234,18400000.0
2007-05-09 01:27:00,2.42335,2.42335,2.423,2.4231,82400000.0
2007-05-09 01:28:00,2.4229,2.423,2.422,2.42295,170100000.0
2007-05-09 01:29:00,2.423,2.4232,2.4222,2.42315,106000000.0
2007-05-09 01:30:00,2.4232,2.4232,2.4227,2.423,73300000.0
2007-05-09 01:31:00,2.423,2.4231,2.4229,2.423,48000000.0
2007-05-09 01:32:00,2.423,2.4231,2.423,2.4231,32000000.0
2007-05-09 01:33:00,2.4231,2.4231,2.4231,2.4231,7200000.0
2007-05-09 01:34:00,2.42315,2.4232,2.4228,2.4231,99200000.0
2007-05-09 01:35:00,2.4231,2.4231,2.4228,2.423,74300000.0
2007-05-09 01:36:00,2.423,2.423,2.423,2.423,8800000.0
2007-05-09 01:37:00,2.4231,2.4231,2.423,2.423,22400000.0
2007-05-09 01:38:00,2.423,2.4231,2.423,2.4231,16800000.0
2007-05-09 01:39:00,2.4231,2.4231,2.4229,2.423,33200000.0
2007-05-09 01:40:00,2.4231,2.4231,2.4229,2.4231,26800000.0
2007-05-09 01:41:00,2.4228,2.4231,2.4228,2.4231,46400000.0
2007-05-09 01:42:00,2.423,2.4231,2.423,2.4231,4800000.0
2007-05-09 01:43:00,2.423,2.4231,2.423,2.423,8800000.0
2007-05-09 01:44:00,2.4231,2.42325,2.423,2.42325,62700000.0
2007-05-09 01:45:00,2.42325,2.4233,2.4231,2.4233,42000000.0
2007-05-09 01:46:00,2.4233,2.4233,2.4232,2.4232,31200000.0
2007-05-09 01:47:00,2.4232,2.4233,2.4232,2.42325,32700000.0
2007-05-09 01:48:00,2.4233,2.4233,2.4233,2.4233,8000000.0
2007-05-09 01:49:00,2.4232,2.4232,2.4231,2.4231,16800000.0
2007-05-09 01:50:00,2.4231,2.4231,2.4231,2.4231,8000000.0
2007-05-09 01:51:00,2.4232,2.4232,2.4232,2.4232,800000.0
2007-05-09 01:52:00,2.4232,2.4235,2.4231,2.4233,106400000.0
2007-05-09 01:53:00,2.4233,2.4235,2.4231,2.4234,224700000.0
2007-05-09 01:54:00,2.4234,2.4236,2.4232,2.4235,69100000.0
2007-05-09 01:55:00,2.4236,2.4237,2.4235,2.4236,58400000.0
2007-05-09 01:56:00,2.4236,2.4236,2.4231,2.4232,112700000.0
2007-05-09 01:57:00,2.4232,2.4233,2.4224,2.4231,188500000.0
2007-05-09 01:58:00,2.42315,2.42315,2.4229,2.423,61400000.0
2007-05-09 01:59:00,2.42295,2.42295,2.4226,2.4229,15600000.0
2007-05-09 02:00:00,2.4229,2.423,2.4229,2.423,12800000.0
2007-05-09 02:01:00,2.42295,2.423,2.4229,2.423,23200000.0
2007-05-09 02:02:00,2.423,2.4231,2.4229,2.4229,46900000.0
2007-05-09 02:03:00,2.42305,2.4232,2.423,2.4232,42400000.0
2007-05-09 02:04:00,2.4232,2.4233,2.4232,2.4232,29600000.0
2007-05-09 02:05:00,2.4232,2.42325,2.4231,2.4231,74400000.0
2007-05-09 02:06:00,2.4231,2.4232,2.4231,2.4232,43200000.0
2007-05-09 02:07:00,2.4232,2.4234,2.4232,2.4233,61600000.0
2007-05-09 02:08:00,2.4233,2.4233,2.4231,2.4231,60800000.0
2007-05-09 02:09:00,2.4232,2.4232,2.4228,2.4231,56000000.0
2007-05-09 02:10:00,2.4231,2.4233,2.4231,2.4232,28000000.0
2007-05-09 02:11:00,2.4232,2.4232,2.4232,2.4232,4000000.0
2007-05-09 02:12:00,2.4232,2.4232,2.4232,2.4232,11200000.0
2007-05-09 02:13:00,2.4234,2.4234,2.4232,2.4234,50300000.0
2007-05-09 02:14:00,2.4233,2.4233,2.4232,2.4232,17600000.0
2007-05-09 02:15:00,2.4232,2.4232,2.4231,2.4232,9600000.0
2007-05-09 02:16:00,2.4231,2.4232,2.4229,2.4229,72000000.0
2007-05-09 02:17:00,2.4228,2.4228,2.4227,2.4227,76000000.0
2007-05-09 02:18:00,2.4227,2.4227,2.4227,2.4227,84800000.0
2007-05-09 02:19:00,2.4227,2.4228,2.4226,2.4228,47700000.0
2007-05-09 02:20:00,2.4228,2.4231,2.4224,2.4225,188800000.0
2007-05-09 02:21:00,2.4226,2.4226,2.4225,2.4226,29400000.0
2007-05-09 02:22:00,2.4226,2.4228,2.4224,2.4226,90200000.0
2007-05-09 02:23:00,2.4225,2.4227,2.4224,2.4227,57000000.0
2007-05-09 02:24:00,2.4227,2.4228,2.4226,2.4228,90800000.0
2007-05-09 02:25:00,2.4228,2.4228,2.4228,2.4228,30400000.0
2007-05-09 02:26:00,2.4228,2.4228,2.4227,2.4228,66400000.0
2007-05-09 02:27:00,2.4228,2.4228,2.4228,2.4228,12800000.0
2007-05-09 02:28:00,2.42245,2.42252,2.42219,2.42219,37600000.0
2007-05-09 02:29:00,2.4227,2.4227,2.4227,2.4227,9600000.0
2007-05-09 02:30:00,2.4227,2.4228,2.4225,2.4225,174400000.0
2007-05-09 02:31:00,2.4225,2.4226,2.4223,2.4226,142400000.0
2007-05-09 02:32:00,2.4226,2.4228,2.4223,2.4223,28000000.0
2007-05-09 02:33:00,2.4223,2.4224,2.4223,2.4223,38400000.0
2007-05-09 02:34:00,2.4223,2.4224,2.4222,2.4224,76800000.0
2007-05-09 02:35:00,2.4224,2.4225,2.4222,2.4224,90400000.0
2007-05-09 02:36:00,2.4224,2.4224,2.4222,2.4222,86400000.0
2007-05-09 02:37:00,2.4223,2.4224,2.4222,2.4224,149100000.0
2007-05-09 02:38:00,2.4224,2.4226,2.4223,2.4225,192900000.0
2007-05-09 02:39:00,2.4225,2.4226,2.4224,2.4226,196200000.0
2007-05-09 02:40:00,2.42245,2.4225,2.4224,2.4225,28800000.0
2007-05-09 02:41:00,2.4225,2.4232,2.4225,2.423,273500000.0
2007-05-09 02:42:00,2.4232,2.4236,2.423,2.4234,146400000.0
2007-05-09 02:43:00,2.4234,2.4234,2.4234,2.4234,8000000.0
2007-05-09 02:44:00,2.4232,2.4234,2.4232,2.4234,40800000.0
2007-05-09 02:45:00,2.4232,2.4232,2.4231,2.4231,77600000.0
2007-05-09 02:46:00,2.4231,2.4232,2.4231,2.4231,69600000.0
2007-05-09 02:47:00,2.4231,2.4232,2.423,2.42315,143200000.0
2007-05-09 02:48:00,2.4232,2.4233,2.4232,2.4232,104400000.0
2007-05-09 02:49:00,2.4232,2.4234,2.4232,2.4234,154400000.0
2007-05-09 02:50:00,2.4234,2.4234,2.4234,2.4234,8000000.0
2007-05-09 02:51:00,2.4236,2.4236,2.4235,2.4235,20800000.0
2007-05-09 02:52:00,2.42345,2.42345,2.4232,2.4232,83200000.0
2007-05-09 02:53:00,2.4233,2.4233,2.4233,2.4233,16000000.0
2007-05-09 02:54:00,2.42325,2.4235,2.4232,2.4235,66000000.0
2007-05-09 02:55:00,2.4235,2.4235,2.4233,2.4234,47200000.0
2007-05-09 02:56:00,2.4234,2.4237,2.4231,2.4233,168200000.0
2007-05-09 02:57:00,2.4234,2.4234,2.4231,2.4234,81600000.0
2007-05-09 02:58:00,2.4234,2.4234,2.4231,2.4233,70400000.0
2007-05-09 02:59:00,2.4233,2.4234,2.423,2.4232,105800000.0
2007-05-09 03:00:00,2.4232,2.4234,2.4229,2.423,136600000.0
2007-05-09 03:01:00,2.423,2.423,2.4226,2.4227,42800000.0
2007-05-09 03:02:00,2.4227,2.4229,2.4227,2.4227,37600000.0
2007-05-09 03:03:00,2.42275,2.4231,2.4226,2.4229,101300000.0
2007-05-09 03:04:00,2.4229,2.4229,2.4226,2.4227,60800000.0
2007-05-09 03:05:00,2.4229,2.4231,2.4227,2.4228,44800000.0
2007-05-09 03:06:00,2.4228,2.4231,2.4226,2.4229,44800000.0
2007-05-09 03:07:00,2.4226,2.4227,2.4223,2.4227,174600000.0
2007-05-09 03:08:00,2.4224,2.423,2.4224,2.4228,195200000.0
2007-05-09 03:09:00,2.4228,2.4229,2.4227,2.4228,76000000.0
2007-05-09 03:10:00,2.4228,2.4229,2.4227,2.4227,50400000.0
2007-05-09 03:11:00,2.4227,2.4229,2.4227,2.4227,71200000.0
2007-05-09 03:12:00,2.4227,2.4229,2.4226,2.4227,158100000.0
2007-05-09 03:13:00,2.4227,2.4227,2.4226,2.4226,40800000.0
2007-05-09 03:14:00,2.4226,2.4226,2.4222,2.4226,98900000.0
2007-05-09 03:15:00,2.4226,2.4228,2.4223,2.4223,56400000.0
2007-05-09 03:16:00,2.4223,2.4225,2.4222,2.4225,115600000.0
2007-05-09 03:17:00,2.4224,2.4225,2.4221,2.4224,87700000.0
2007-05-09 03:18:00,2.4225,2.4226,2.4222,2.4225,241100000.0
2007-05-09 03:19:00,2.4225,2.4226,2.4225,2.4225,36800000.0
2007-05-09 03:20:00,2.4222,2.4225,2.4222,2.4224,122500000.0
2007-05-09 03:21:00,2.4224,2.4224,2.4221,2.4222,102000000.0
2007-05-09 03:22:00,2.4222,2.42245,2.4222,2.42225,234300000.0
2007-05-09 03:23:00,2.42225,2.4224,2.42205,2.4224,286700000.0
2007-05-09 03:24:00,2.4224,2.4226,2.4224,2.4226,134400000.0
2007-05-09 03:25:00,2.4226,2.4227,2.4222,2.4224,135200000.0
2007-05-09 03:26:00,2.4222,2.4224,2.4221,2.4221,69600000.0
2007-05-09 03:27:00,2.4222,2.4222,2.4222,2.4222,61600000.0
2007-05-09 03:28:00,2.4223,2.4231,2.4221,2.4228,158800000.0
2007-05-09 03:29:00,2.4229,2.423,2.42275,2.42295,125300000.0
2007-05-09 03:30:00,2.4229,2.4231,2.4228,2.4229,108500000.0
2007-05-09 03:31:00,2.4229,2.423,2.4227,2.423,92000000.0
2007-05-09 03:32:00,2.4227,2.423,2.4227,2.4229,32300000.0
2007-05-09 03:33:00,2.423,2.4231,2.4227,2.4229,106500000.0
2007-05-09 03:34:00,2.423,2.4233,2.423,2.4233,128800000.0
2007-05-09 03:35:00,2.4233,2.4235,2.4231,2.4233,133600000.0
2007-05-09 03:36:00,2.4233,2.4237,2.4233,2.4235,59200000.0
2007-05-09 03:37:00,2.4235,2.4236,2.4235,2.4236,32800000.0
2007-05-09 03:38:00,2.4237,2.42385,2.4232,2.4233,183000000.0
2007-05-09 03:39:00,2.4233,2.4233,2.4232,2.4232,11200000.0
2007-05-09 03:40:00,2.4232,2.4232,2.4231,2.4231,37600000.0
2007-05-09 03:41:00,2.4231,2.4233,2.423,2.4233,72000000.0
2007-05-09 03:42:00,2.42325,2.4233,2.4232,2.4232,52000000.0
2007-05-09 03:43:00,2.42325,2.4233,2.4232,2.42325,64000000.0
2007-05-09 03:44:00,2.4233,2.4235,2.42325,2.4235,45600000.0
2007-05-09 03:45:00,2.4235,2.4235,2.4232,2.4232,53600000.0
2007-05-09 03:46:00,2.4233,2.42335,2.42325,2.4233,61300000.0
2007-05-09 03:47:00,2.4233,2.4234,2.4233,2.4234,36000000.0
2007-05-09 03:48:00,2.4234,2.4236,2.4234,2.4235,34400000.0
2007-05-09 03:49:00,2.4235,2.4235,2.4233,2.4233,68800000.0
2007-05-09 03:50:00,2.4233,2.4235,2.423,2.423,148000000.0
2007-05-09 03:51:00,2.4233,2.4235,2.4233,2.4234,72800000.0
2007-05-09 03:52:00,2.4234,2.4234,2.423,2.4233,56700000.0
2007-05-09 03:53:00,2.4233,2.4234,2.4232,2.4232,30800000.0
2007-05-09 03:54:00,2.4233,2.4233,2.423,2.4233,24700000.0
2007-05-09 03:55:00,2.4233,2.4233,2.423,2.4233,59600000.0
2007-05-09 03:56:00,2.4233,2.4234,2.4233,2.4233,43200000.0
2007-05-09 03:57:00,2.4234,2.4235,2.4233,2.4235,48800000.0
2007-05-09 03:58:00,2.4235,2.4235,2.4235,2.4235,4000000.0
2007-05-09 03:59:00,2.4235,2.4235,2.4235,2.4235,8800000.0
2007-05-09 04:00:00,2.4235,2.4235,2.4234,2.4234,18400000.0
2007-05-09 04:01:00,2.4234,2.4236,2.4234,2.4236,36100000.0
2007-05-09 04:02:00,2.4236,2.4236,2.4236,2.4236,20000000.0
2007-05-09 04:03:00,2.4237,2.4237,2.4234,2.4234,44400000.0
2007-05-09 04:04:00,2.42345,2.4236,2.42345,2.4236,4800000.0
2007-05-09 04:05:00,2.4234,2.4235,2.4234,2.4235,14400000.0
2007-05-09 04:06:00,2.42294,2.42323,2.42262,2.42307,121400000.0
2007-05-09 04:07:00,2.4236,2.4236,2.4233,2.4235,114500003.0
2007-05-09 04:08:00,2.4235,2.42355,2.4235,2.4235,37600000.0
2007-05-09 04:09:00,2.42345,2.4235,2.4234,2.4235,22400000.0
2007-05-09 04:10:00,2.4235,2.4235,2.4234,2.4235,42400000.0
2007-05-09 04:11:00,2.4235,2.4235,2.4233,2.4233,22400000.0
2007-05-09 04:12:00,2.4233,2.4235,2.4233,2.4235,389400000.0
2007-05-09 04:13:00,2.4235,2.4235,2.4235,2.4235,72000000.0
2007-05-09 04:14:00,2.4234,2.4234,2.4233,2.4233,12000000.0
2007-05-09 04:15:00,2.4233,2.4235,2.4232,2.4233,92800000.0
2007-05-09 04:16:00,2.4233,2.4234,2.4233,2.4234,43200000.0
2007-05-09 04:17:00,2.4234,2.4234,2.4233,2.4234,36800000.0
2007-05-09 04:18:00,2.42335,2.4235,2.423,2.4231,312900001.0
2007-05-09 04:19:00,2.4233,2.4233,2.4231,2.4233,282400000.0
2007-05-09 04:20:00,2.4233,2.4234,2.4232,2.4233,96100000.0
2007-05-09 04:21:00,2.4231,2.4235,2.4231,2.4233,179100000.0
2007-05-09 04:22:00,2.4229,2.4229,2.42226,2.42278,56000000.0
2007-05-09 04:23:00,2.4235,2.4235,2.4233,2.4235,133600000.0
2007-05-09 04:24:00,2.4235,2.4238,2.4235,2.4236,76800000.0
2007-05-09 04:25:00,2.4236,2.4237,2.4235,2.4235,96000000.0
2007-05-09 04:26:00,2.4237,2.4237,2.4235,2.4235,38400000.0
2007-05-09 04:27:00,2.4236,2.4237,2.4236,2.4237,104800000.0
2007-05-09 04:28:00,2.42365,2.4237,2.4234,2.4234,122899999.0
2007-05-09 04:29:00,2.4234,2.4234,2.4232,2.4233,110400000.0
2007-05-09 04:30:00,2.4232,2.4232,2.4232,2.4232,52000000.0
2007-05-09 04:31:00,2.4232,2.4232,2.4232,2.4232,11200000.0
2007-05-09 04:32:00,2.4233,2.4233,2.4233,2.4233,24000000.0
2007-05-09 04:33:00,2.4232,2.4232,2.4232,2.4232,11200000.0
2007-05-09 04:34:00,2.4229,2.42293,2.42287,2.42287,96800000.0
2007-05-09 04:35:00,2.4232,2.4232,2.4232,2.4232,12800000.0
2007-05-09 04:36:00,2.42276,2.42302,2.42251,2.42251,455400000.0
2007-05-09 04:37:00,2.4231,2.4232,2.4231,2.4232,37600000.0
2007-05-09 04:38:00,2.4232,2.4235,2.4231,2.4232,86500000.0
2007-05-09 04:39:00,2.4233,2.4235,2.4232,2.4232,52000000.0
2007-05-09 04:40:00,2.4232,2.4233,2.4231,2.4233,55200000.0
2007-05-09 04:41:00,2.4233,2.4233,2.4233,2.4233,8000000.0
2007-05-09 04:42:00,2.4231,2.4233,2.4229,2.4231,196700000.0
2007-05-09 04:43:00,2.4231,2.4231,2.4231,2.4231,27200000.0
2007-05-09 04:44:00,2.4233,2.4233,2.423,2.423,112000000.0
2007-05-09 04:45:00,2.423,2.4234,2.4229,2.4234,83900000.0
2007-05-09 04:46:00,2.4234,2.4234,2.4233,2.4234,19600000.0
2007-05-09 04:47:00,2.4234,2.4234,2.4234,2.4234,13600000.0
2007-05-09 04:48:00,2.4234,2.4235,2.4233,2.4235,109600000.0
2007-05-09 04:49:00,2.4235,2.4238,2.4235,2.4238,103200000.0
2007-05-09 04:50:00,2.4238,2.4239,2.4238,2.4238,80600000.0
2007-05-09 04:51:00,2.4238,2.424,2.4238,2.424,60000000.0
2007-05-09 04:52:00,2.424,2.4243,2.424,2.4241,72000000.0
2007-05-09 04:53:00,2.4241,2.4241,2.4241,2.4241,52000000.0
2007-05-09 04:54:00,2.4241,2.4241,2.4238,2.424,147100001.0
2007-05-09 04:55:00,2.424,2.424,2.4239,2.4239,18400000.0
2007-05-09 04:56:00,2.42334,2.42334,2.42319,2.42329,28600000.0
2007-05-09 04:57:00,2.4239,2.4239,2.4238,2.4238,11200000.0
2007-05-09 04:58:00,2.4238,2.4239,2.4238,2.4239,24800000.0
2007-05-09 04:59:00,2.4241,2.4241,2.4236,2.4236,121100000.0
2007-05-09 05:00:00,2.4236,2.4238,2.4236,2.4236,85600000.0
2007-05-09 05:01:00,2.42319,2.42334,2.423,2.42306,124800000.0
2007-05-09 05:02:00,2.4236,2.4236,2.4235,2.4235,107200000.0
2007-05-09 05:03:00,2.4235,2.4235,2.4235,2.4235,30400000.0
2007-05-09 05:04:00,2.4235,2.4235,2.4235,2.4235,4000000.0
2007-05-09 05:05:00,2.4235,2.4235,2.4235,2.4235,32000000.0
2007-05-09 05:06:00,2.4235,2.4236,2.4234,2.4236,58300000.0
2007-05-09 05:07:00,2.4236,2.4236,2.4234,2.4235,129800000.0
2007-05-09 05:08:00,2.4236,2.4237,2.4235,2.4237,40000000.0
2007-05-09 05:09:00,2.4237,2.4237,2.4237,2.4237,17600000.0
2007-05-09 05:10:00,2.4237,2.4237,2.4236,2.4237,32800000.0
2007-05-09 05:11:00,2.42365,2.4237,2.4236,2.4237,56800000.0
2007-05-09 05:12:00,2.4236,2.4237,2.4235,2.4235,179100000.0
2007-05-09 05:13:00,2.4234,2.4235,2.4234,2.4235,88800000.0
2007-05-09 05:14:00,2.4235,2.4236,2.4235,2.4236,81600000.0
2007-05-09 05:15:00,2.4236,2.4237,2.4236,2.4236,58400000.0
2007-05-09 05:16:00,2.4236,2.4238,2.4235,2.4238,260500003.0
2007-05-09 05:17:00,2.4238,2.4238,2.4237,2.42375,101600000.0
2007-05-09 05:18:00,2.42375,2.4238,2.4237,2.42375,76000000.0
2007-05-09 05:19:00,2.4238,2.42395,2.4236,2.4239,429500003.0
2007-05-09 05:20:00,2.4239,2.4239,2.4237,2.42375,36800000.0
2007-05-09 05:21:00,2.4237,2.4239,2.4237,2.4239,30400000.0
2007-05-09 05:22:00,2.4238,2.42395,2.42375,2.42395,60800000.0
2007-05-09 05:23:00,2.424,2.424,2.4238,2.42385,222400002.0
2007-05-09 05:24:00,2.4238,2.4242,2.4237,2.4239,217700000.0
2007-05-09 05:25:00,2.4239,2.4243,2.4239,2.4243,243200000.0
2007-05-09 05:26:00,2.424,2.4243,2.4239,2.4239,28800000.0
2007-05-09 05:27:00,2.4239,2.4239,2.4237,2.4238,97600000.0
2007-05-09 05:28:00,2.4241,2.4241,2.4239,2.424,75200000.0
2007-05-09 05:29:00,2.424,2.424,2.4238,2.4239,149600000.0
2007-05-09 05:30:00,2.4239,2.4239,2.4238,2.4238,37600000.0
2007-05-09 05:31:00,2.4238,2.4239,2.4238,2.4238,105600000.0
2007-05-09 05:32:00,2.42385,2.4239,2.4237,2.4238,110300000.0
2007-05-09 05:33:00,2.4237,2.42375,2.4237,2.4237,46200000.0
2007-05-09 05:34:00,2.4237,2.4237,2.4236,2.4236,34400000.0
2007-05-09 05:35:00,2.4237,2.4237,2.4232,2.4233,246600000.0
2007-05-09 05:36:00,2.4233,2.4234,2.4231,2.4233,163600000.0
2007-05-09 05:37:00,2.4233,2.4234,2.4232,2.4232,118800000.0
2007-05-09 05:38:00,2.4232,2.4232,2.4231,2.4232,23600000.0
2007-05-09 05:39:00,2.4232,2.4232,2.4231,2.4232,63600000.0
2007-05-09 05:40:00,2.4232,2.4232,2.4232,2.4232,23200000.0
2007-05-09 05:41:00,2.4232,2.4233,2.4232,2.4232,53300000.0
2007-05-09 05:42:00,2.4232,2.4232,2.4232,2.4232,4800000.0
2007-05-09 05:43:00,2.4232,2.4234,2.4232,2.4234,12800000.0
2007-05-09 05:44:00,2.4234,2.4234,2.4234,2.4234,8000000.0
2007-05-09 05:45:00,2.4234,2.4235,2.4234,2.4235,16000000.0
2007-05-09 05:46:00,2.4235,2.4237,2.4235,2.4237,275200000.0
2007-05-09 05:47:00,2.4237,2.4237,2.42355,2.42355,75200000.0
2007-05-09 05:48:00,2.4236,2.4236,2.4235,2.42355,34000000.0
2007-05-09 05:49:00,2.4237,2.4237,2.4237,2.4237,12000000.0
2007-05-09 05:50:00,2.4237,2.4238,2.4237,2.4237,38400000.0
2007-05-09 05:51:00,2.4237,2.4237,2.4237,2.4237,8000000.0
2007-05-09 05:52:00,2.4237,2.4237,2.4237,2.4237,24000000.0
2007-05-09 05:53:00,2.4238,2.424,2.4238,2.424,145600000.0
2007-05-09 05:54:00,2.424,2.4241,2.4239,2.42395,179200000.0
2007-05-09 05:55:00,2.4239,2.42395,2.4238,2.4239,71700000.0
2007-05-09 05:56:00,2.4239,2.4239,2.4238,2.4239,31200000.0
2007-05-09 05:57:00,2.4239,2.4241,2.4239,2.4241,51200000.0
2007-05-09 05:58:00,2.4241,2.4241,2.4239,2.4239,70400000.0
2007-05-09 05:59:00,2.424,2.424,2.4238,2.4238,74800000.0
2007-05-09 06:00:00,2.4238,2.4238,2.4238,2.4238,4000000.0
2007-05-09 06:01:00,2.42375,2.4239,2.4237,2.4239,42400000.0
2007-05-09 06:02:00,2.4237,2.4237,2.4237,2.4237,27200000.0
2007-05-09 06:03:00,2.42375,2.4238,2.4237,2.4238,32800000.0
2007-05-09 06:04:00,2.4238,2.4238,2.4238,2.4238,15200000.0
2007-05-09 06:05:00,2.42338,2.42363,2.42338,2.42359,61600000.0
2007-05-09 06:06:00,2.4239,2.4239,2.4238,2.4238,59200000.0
2007-05-09 06:07:00,2.4238,2.4238,2.4236,2.4237,81600000.0
2007-05-09 06:08:00,2.4238,2.424,2.4236,2.4236,195500003.0
2007-05-09 06:09:00,2.4239,2.4239,2.4238,2.4238,12800000.0
2007-05-09 06:10:00,2.4238,2.4239,2.4238,2.4239,12800000.0
2007-05-09 06:11:00,2.4238,2.4238,2.4238,2.4238,5600000.0
2007-05-09 06:12:00,2.4238,2.4238,2.4238,2.4238,2400000.0
2007-05-09 06:13:00,2.4238,2.4238,2.4238,2.4238,800000.0
2007-05-09 06:14:00,2.42345,2.42373,2.42318,2.42344,170100000.0
2007-05-09 06:15:00,2.42315,2.42343,2.42298,2.42343,45500000.0
2007-05-09 06:16:00,2.4238,2.4239,2.42375,2.42375,45600000.0
2007-05-09 06:17:00,2.4237,2.4237,2.4237,2.4237,104800000.0
2007-05-09 06:18:00,2.4237,2.4238,2.4236,2.4237,56800000.0
2007-05-09 06:19:00,2.42365,2.4239,2.4236,2.4237,38400000.0
2007-05-09 06:20:00,2.4238,2.4238,2.4235,2.4237,116000000.0
2007-05-09 06:21:00,2.4238,2.4239,2.4238,2.4239,32000000.0
2007-05-09 06:22:00,2.4238,2.4238,2.4238,2.4238,24000000.0
2007-05-09 06:23:00,2.42334,2.42364,2.42312,2.42312,101600000.0
2007-05-09 06:24:00,2.4238,2.4238,2.4238,2.4238,8000000.0
2007-05-09 06:25:00,2.4237,2.4237,2.4237,2.4237,13600000.0
2007-05-09 06:26:00,2.42316,2.42338,2.42309,2.42338,108800000.0
2007-05-09 06:27:00,2.4236,2.4236,2.4235,2.4236,92000000.0
2007-05-09 06:28:00,2.4236,2.4237,2.4233,2.4234,126400000.0
2007-05-09 06:29:00,2.4234,2.4237,2.4233,2.4235,155200000.0
2007-05-09 06:30:00,2.4236,2.4239,2.4233,2.4236,528800000.0
2007-05-09 06:31:00,2.4236,2.4236,2.4233,2.4233,78400000.0
2007-05-09 06:32:00,2.4233,2.4237,2.42325,2.4237,56000000.0
2007-05-09 06:33:00,2.4237,2.42375,2.4237,2.42375,57600000.0
2007-05-09 06:34:00,2.4237,2.4237,2.4237,2.4237,8000000.0
2007-05-09 06:35:00,2.4239,2.4239,2.4237,2.42375,31200000.0
2007-05-09 06:36:00,2.4237,2.42375,2.4237,2.4237,25600000.0
2007-05-09 06:37:00,2.4237,2.4238,2.4237,2.4237,73600000.0
2007-05-09 06:38:00,2.4237,2.4239,2.4237,2.4239,12000000.0
2007-05-09 06:39:00,2.4239,2.4239,2.42375,2.42375,52800000.0
2007-05-09 06:40:00,2.4238,2.4238,2.4236,2.4236,141600000.0
2007-05-09 06:41:00,2.4236,2.4236,2.4236,2.4236,16800000.0
2007-05-09 06:42:00,2.4236,2.4237,2.4236,2.4237,62400000.0
2007-05-09 06:43:00,2.4237,2.4237,2.4237,2.4237,97600000.0
2007-05-09 06:44:00,2.4237,2.4241,2.4237,2.424,108000000.0
2007-05-09 06:45:00,2.4241,2.4242,2.424,2.4242,59200000.0
2007-05-09 06:46:00,2.4242,2.4242,2.4242,2.4242,4000000.0
2007-05-09 06:47:00,2.4243,2.4243,2.424,2.4241,99200000.0
2007-05-09 06:48:00,2.424,2.4241,2.424,2.4241,39200000.0
2007-05-09 06:49:00,2.42405,2.4241,2.424,2.424,127200000.0
2007-05-09 06:50:00,2.424,2.424,2.4238,2.4239,114400000.0
2007-05-09 06:51:00,2.4239,2.424,2.4238,2.424,138400000.0
2007-05-09 06:52:00,2.424,2.4242,2.424,2.424,90400000.0
2007-05-09 06:53:00,2.424,2.424,2.424,2.424,8000000.0
2007-05-09 06:54:00,2.42357,2.42384,2.42334,2.42372,112000000.0
2007-05-09 06:55:00,2.42369,2.42379,2.42323,2.42351,100100000.0
2007-05-09 06:56:00,2.4239,2.424,2.4237,2.424,112800000.0
2007-05-09 06:57:00,2.4239,2.4239,2.4239,2.4239,20800000.0
2007-05-09 06:58:00,2.4239,2.4239,2.4238,2.4238,26400000.0
2007-05-09 06:59:00,2.4238,2.424,2.4238,2.42385,124800000.0
2007-05-09 07:00:00,2.4239,2.4239,2.4238,2.4239,59200000.0
2007-05-09 07:01:00,2.4239,2.4239,2.4237,2.4237,235900004.0
2007-05-09 07:02:00,2.4238,2.4238,2.4238,2.4238,100800000.0
2007-05-09 07:03:00,2.4238,2.4239,2.4238,2.4239,59200000.0
2007-05-09 07:04:00,2.424,2.424,2.4239,2.4239,8800000.0
2007-05-09 07:05:00,2.4239,2.4239,2.4238,2.4238,34400000.0
2007-05-09 07:06:00,2.4238,2.4239,2.4237,2.4239,111100000.0
2007-05-09 07:07:00,2.4238,2.4239,2.4237,2.4238,132700000.0
2007-05-09 07:08:00,2.4238,2.4238,2.4238,2.4238,40000000.0
2007-05-09 07:09:00,2.4238,2.4238,2.4238,2.4238,76800000.0
2007-05-09 07:10:00,2.4238,2.424,2.4236,2.4239,56800000.0
2007-05-09 07:11:00,2.42375,2.4238,2.4236,2.4237,221900001.0
2007-05-09 07:12:00,2.4237,2.4238,2.4236,2.4238,59000000.0
2007-05-09 07:13:00,2.4237,2.4239,2.4237,2.4239,36800000.0
2007-05-09 07:14:00,2.4239,2.4241,2.4239,2.4241,42400000.0
2007-05-09 07:15:00,2.42395,2.4241,2.4239,2.4239,74400000.0
2007-05-09 07:16:00,2.4239,2.4241,2.4239,2.4241,40000000.0
2007-05-09 07:17:00,2.42395,2.4241,2.4239,2.4239,62400000.0
2007-05-09 07:18:00,2.4239,2.4241,2.4239,2.4241,32000000.0
2007-05-09 07:19:00,2.4243,2.4243,2.4241,2.4243,68000000.0
2007-05-09 07:20:00,2.4243,2.4244,2.4241,2.4244,106400000.0
2007-05-09 07:21:00,2.4244,2.4244,2.4244,2.4244,40000000.0
2007-05-09 07:22:00,2.4244,2.4246,2.4244,2.4246,42400000.0
2007-05-09 07:23:00,2.4246,2.4246,2.4246,2.4246,8000000.0
2007-05-09 07:24:00,2.4246,2.4246,2.4244,2.4246,38400000.0
2007-05-09 07:25:00,2.4244,2.4245,2.4244,2.4244,112800000.0
2007-05-09 07:26:00,2.4244,2.4244,2.4243,2.4243,19200000.0
2007-05-09 07:27:00,2.4245,2.4247,2.4242,2.4244,124200000.0
2007-05-09 07:28:00,2.4246,2.4247,2.4244,2.4245,26400000.0
2007-05-09 07:29:00,2.4245,2.4245,2.4244,2.4245,33600000.0
2007-05-09 07:30:00,2.4244,2.4245,2.4244,2.4244,11200000.0
2007-05-09 07:31:00,2.4244,2.4244,2.4244,2.4244,17600000.0
2007-05-09 07:32:00,2.4245,2.4245,2.4241,2.4242,124800000.0
2007-05-09 07:33:00,2.4241,2.4244,2.4241,2.4244,151000000.0
2007-05-09 07:34:00,2.4244,2.4246,2.4243,2.4246,85400000.0
2007-05-09 07:35:00,2.4246,2.4246,2.4244,2.4245,90400000.0
2007-05-09 07:36:00,2.42445,2.4249,2.4244,2.4248,126000000.0
2007-05-09 07:37:00,2.4248,2.4248,2.4246,2.4246,52400000.0
2007-05-09 07:38:00,2.4246,2.425,2.4245,2.425,72800000.0
2007-05-09 07:39:00,2.425,2.425,2.4246,2.425,35000000.0
2007-05-09 07:40:00,2.4247,2.4247,2.4245,2.4245,38400000.0
2007-05-09 07:41:00,2.4245,2.4247,2.4245,2.4245,66400000.0
2007-05-09 07:42:00,2.4245,2.4245,2.4245,2.4245,2400000.0
2007-05-09 07:43:00,2.4245,2.4245,2.4243,2.4244,151800000.0
2007-05-09 07:44:00,2.4243,2.4244,2.4243,2.4243,20400000.0
2007-05-09 07:45:00,2.4243,2.4243,2.4233,2.4241,134000000.0
2007-05-09 07:46:00,2.42415,2.4242,2.4238,2.4241,104800000.0
2007-05-09 07:47:00,2.4241,2.4242,2.4237,2.4238,186100000.0
2007-05-09 07:48:00,2.4239,2.4241,2.4236,2.4239,109000000.0
2007-05-09 07:49:00,2.4236,2.424,2.4233,2.4238,366100000.0
2007-05-09 07:50:00,2.4238,2.4239,2.4234,2.4235,94400000.0
2007-05-09 07:51:00,2.4235,2.4239,2.4234,2.4237,129600000.0
2007-05-09 07:52:00,2.4237,2.424,2.4237,2.4238,49600000.0
2007-05-09 07:53:00,2.4238,2.4239,2.4236,2.4237,164600000.0
2007-05-09 07:54:00,2.4237,2.4237,2.4237,2.4237,1600000.0
2007-05-09 07:55:00,2.4237,2.4237,2.4237,2.4237,1600000.0
2007-05-09 07:56:00,2.4237,2.4237,2.4237,2.4237,2400000.0
2007-05-09 07:57:00,2.4237,2.4237,2.4231,2.4234,92300000.0
2007-05-09 07:58:00,2.4233,2.42345,2.4232,2.4234,163200000.0
2007-05-09 07:59:00,2.4234,2.42345,2.4229,2.42345,199900000.0
2007-05-09 08:00:00,2.4235,2.42355,2.423,2.423,230599999.0
2007-05-09 08:01:00,2.423,2.42375,2.423,2.42355,283900000.0
2007-05-09 08:02:00,2.42355,2.42355,2.4235,2.42355,35200000.0
2007-05-09 08:03:00,2.42355,2.4239,2.4232,2.4239,269400003.0
2007-05-09 08:04:00,2.4239,2.4239,2.4237,2.4237,63200000.0
2007-05-09 08:05:00,2.4237,2.4239,2.4236,2.4239,39200000.0
2007-05-09 08:06:00,2.4239,2.4239,2.4234,2.42345,137800000.0
2007-05-09 08:07:00,2.4236,2.42365,2.4233,2.4236,184400000.0
2007-05-09 08:08:00,2.4236,2.4236,2.4231,2.4234,173100000.0
2007-05-09 08:09:00,2.4234,2.4244,2.4234,2.4243,274200000.0
2007-05-09 08:10:00,2.4243,2.4246,2.4242,2.4244,289600000.0
2007-05-09 08:11:00,2.4244,2.4246,2.4244,2.42445,91200000.0
2007-05-09 08:12:00,2.42445,2.4246,2.4243,2.4244,139200000.0
2007-05-09 08:13:00,2.4244,2.4245,2.4242,2.4244,108800000.0
2007-05-09 08:14:00,2.4244,2.4245,2.4241,2.4245,211800000.0
2007-05-09 08:15:00,2.4245,2.42485,2.4241,2.4244,327900000.0
2007-05-09 08:16:00,2.4244,2.4244,2.424,2.4241,305100000.0
2007-05-09 08:17:00,2.4241,2.4243,2.4238,2.4242,427100000.0
2007-05-09 08:18:00,2.42415,2.4242,2.42395,2.42405,243200000.0
2007-05-09 08:19:00,2.4241,2.4242,2.4239,2.4241,193200000.0
2007-05-09 08:20:00,2.4241,2.4242,2.42375,2.4241,244800000.0
2007-05-09 08:21:00,2.4241,2.4242,2.424,2.424,120000000.0
2007-05-09 08:22:00,2.4242,2.4243,2.4237,2.4237,138400000.0
2007-05-09 08:23:00,2.42365,2.4239,2.4231,2.4236,291500000.0
2007-05-09 08:24:00,2.4235,2.4235,2.4231,2.4233,247200000.0
2007-05-09 08:25:00,2.4233,2.4234,2.42245,2.4226,147800000.0
2007-05-09 08:26:00,2.4226,2.4229,2.4226,2.4227,133200000.0
2007-05-09 08:27:00,2.4226,2.4228,2.4225,2.4227,108800000.0
2007-05-09 08:28:00,2.4227,2.4228,2.4225,2.4225,67700000.0
2007-05-09 08:29:00,2.4226,2.423,2.4226,2.4228,95200000.0
2007-05-09 08:30:00,2.4228,2.423,2.4226,2.4227,165500001.0
2007-05-09 08:31:00,2.4228,2.4228,2.4226,2.4228,227000000.0
2007-05-09 08:32:00,2.4229,2.4229,2.4226,2.4227,169600000.0
2007-05-09 08:33:00,2.4227,2.4232,2.4227,2.423,472799998.0
2007-05-09 08:34:00,2.423,2.42355,2.423,2.42345,393900000.0
2007-05-09 08:35:00,2.42335,2.4236,2.42315,2.4236,428000000.0
2007-05-09 08:36:00,2.4236,2.4238,2.4234,2.4236,258000000.0
2007-05-09 08:37:00,2.42355,2.4237,2.4234,2.4234,89600000.0
2007-05-09 08:38:00,2.4234,2.4234,2.4232,2.4232,94400000.0
2007-05-09 08:39:00,2.4232,2.4233,2.4231,2.4233,81800000.0
2007-05-09 08:40:00,2.4233,2.4233,2.4229,2.423,173200000.0
2007-05-09 08:41:00,2.423,2.4231,2.423,2.42305,279200000.0
2007-05-09 08:42:00,2.42305,2.4231,2.4227,2.4227,98000000.0
2007-05-09 08:43:00,2.4227,2.423,2.4227,2.423,74300000.0
2007-05-09 08:44:00,2.42295,2.4231,2.4226,2.4226,346299999.0
2007-05-09 08:45:00,2.4228,2.423,2.4227,2.4227,268100000.0
2007-05-09 08:46:00,2.4228,2.42295,2.4225,2.4226,260700000.0
2007-05-09 08:47:00,2.42265,2.42265,2.4209,2.42165,989999998.0
2007-05-09 08:48:00,2.4217,2.4219,2.4217,2.42185,132200000.0
2007-05-09 08:49:00,2.4218,2.4223,2.4218,2.42185,412400000.0
2007-05-09 08:50:00,2.42185,2.422,2.4217,2.4218,293000000.0
2007-05-09 08:51:00,2.4218,2.4219,2.4218,2.4219,77500000.0
2007-05-09 08:52:00,2.4219,2.422,2.4218,2.422,204700000.0
2007-05-09 08:53:00,2.422,2.422,2.4216,2.4217,166300000.0
2007-05-09 08:54:00,2.4218,2.4218,2.4212,2.4212,142400000.0
2007-05-09 08:55:00,2.4212,2.4212,2.4207,2.421,166400000.0
2007-05-09 08:56:00,2.421,2.4211,2.4208,2.4208,192699998.0
2007-05-09 08:57:00,2.4208,2.421,2.4207,2.4207,265400000.0
2007-05-09 08:58:00,2.4208,2.4209,2.42065,2.4208,420000002.0
2007-05-09 08:59:00,2.4207,2.4211,2.4206,2.42085,507300000.0
2007-05-09 09:00:00,2.42085,2.4209,2.4205,2.4206,482500000.0
2007-05-09 09:01:00,2.4206,2.4207,2.4204,2.4206,233300000.0
2007-05-09 09:02:00,2.4206,2.4208,2.4204,2.4206,421700002.0
2007-05-09 09:03:00,2.4206,2.4209,2.4204,2.4205,609199999.0
2007-05-09 09:04:00,2.4205,2.4207,2.4204,2.4206,241500000.0
2007-05-09 09:05:00,2.4207,2.4208,2.4206,2.42065,79500000.0
2007-05-09 09:06:00,2.4206,2.4209,2.42045,2.4206,403500002.0
2007-05-09 09:07:00,2.4207,2.4211,2.4207,2.4211,265300001.0
2007-05-09 09:08:00,2.4211,2.4212,2.4205,2.4207,381400000.0
2007-05-09 09:09:00,2.4206,2.4211,2.4205,2.4211,327300000.0
2007-05-09 09:10:00,2.4211,2.4217,2.42095,2.42155,575000000.0
2007-05-09 09:11:00,2.4215,2.4218,2.4214,2.4218,580200000.0
2007-05-09 09:12:00,2.4217,2.4218,2.4214,2.4214,470400000.0
2007-05-09 09:13:00,2.4217,2.4219,2.4217,2.4219,77600000.0
2007-05-09 09:14:00,2.4219,2.4221,2.4215,2.4215,468599999.0
2007-05-09 09:15:00,2.4216,2.422,2.4216,2.422,439899999.0
2007-05-09 09:16:00,2.4222,2.4222,2.4217,2.4219,442400000.0
2007-05-09 09:17:00,2.4219,2.4221,2.4214,2.4216,333400000.0
2007-05-09 09:18:00,2.4216,2.42165,2.4212,2.4216,225400000.0
2007-05-09 09:19:00,2.4216,2.4217,2.4216,2.4217,12700000.0
2007-05-09 09:20:00,2.4217,2.4217,2.4217,2.4217,21800000.0
2007-05-09 09:21:00,2.4217,2.422,2.4217,2.4219,17900000.0
2007-05-09 09:22:00,2.4219,2.4219,2.4217,2.4219,35500000.0
2007-05-09 09:23:00,2.4216,2.4221,2.4216,2.4221,103000000.0
2007-05-09 09:24:00,2.4221,2.4221,2.422,2.4221,2100000.0
2007-05-09 09:25:00,2.4218,2.4221,2.4218,2.4221,27500000.0
2007-05-09 09:26:00,2.4222,2.4222,2.4218,2.4219,142400000.0
2007-05-09 09:27:00,2.4222,2.4222,2.4218,2.4218,126500000.0
2007-05-09 09:28:00,2.4219,2.4222,2.4216,2.4216,192000000.0
2007-05-09 09:29:00,2.42165,2.4218,2.42135,2.4214,108000000.0
2007-05-09 09:30:00,2.4214,2.42165,2.4214,2.4215,365200003.0
2007-05-09 09:31:00,2.4215,2.4216,2.4214,2.42145,274500000.0
2007-05-09 09:32:00,2.42145,2.4215,2.4213,2.4214,143800002.0
2007-05-09 09:33:00,2.4214,2.4215,2.4214,2.4215,17762500.0
2007-05-09 09:34:00,2.4215,2.4215,2.4215,2.4215,5600000.0
2007-05-09 09:35:00,2.4215,2.4216,2.4215,2.4216,39200000.0
2007-05-09 09:36:00,2.4216,2.4219,2.4216,2.4219,123600000.0
2007-05-09 09:37:00,2.4218,2.4219,2.42155,2.4216,175700000.0
2007-05-09 09:38:00,2.4216,2.4216,2.4213,2.4216,275400000.0
2007-05-09 09:39:00,2.4216,2.4216,2.4213,2.4215,499200001.0
2007-05-09 09:40:00,2.4216,2.4223,2.42155,2.4221,580199999.0
2007-05-09 09:41:00,2.422,2.4222,2.4219,2.4222,309600000.0
2007-05-09 09:42:00,2.42205,2.4222,2.4218,2.422,349800000.0
2007-05-09 09:43:00,2.4219,2.422,2.4217,2.4217,209000000.0
2007-05-09 09:44:00,2.4217,2.4221,2.4217,2.4218,222700000.0
2007-05-09 09:45:00,2.4218,2.422,2.4217,2.4217,392299997.0
2007-05-09 09:46:00,2.4218,2.4219,2.4217,2.4219,99500000.0
2007-05-09 09:47:00,2.422,2.4222,2.422,2.4222,115800000.0
2007-05-09 09:48:00,2.422,2.4224,2.422,2.4221,227900000.0
2007-05-09 09:49:00,2.4221,2.4224,2.4221,2.4224,441900002.0
2007-05-09 09:50:00,2.4224,2.4224,2.4221,2.4222,60120553.0
2007-05-09 09:51:00,2.4222,2.4224,2.422,2.422,63749938.0
2007-05-09 09:52:00,2.422,2.4221,2.4218,2.4218,155700000.0
2007-05-09 09:53:00,2.4218,2.4221,2.4218,2.4221,69600000.0
2007-05-09 09:54:00,2.4221,2.4221,2.42195,2.4221,25600000.0
2007-05-09 09:55:00,2.4221,2.4221,2.42195,2.4221,14300000.0
2007-05-09 09:56:00,2.4221,2.4221,2.4218,2.4218,9200000.0
2007-05-09 09:57:00,2.4218,2.4219,2.4218,2.4218,68000000.0
2007-05-09 09:58:00,2.4218,2.422,2.4218,2.4219,52000000.0
2007-05-09 09:59:00,2.4219,2.4224,2.4218,2.4221,267600000.0
2007-05-09 10:00:00,2.4222,2.4223,2.4222,2.4223,63000000.0
2007-05-09 10:01:00,2.4223,2.4224,2.422,2.4221,325762500.0
2007-05-09 10:02:00,2.4221,2.4221,2.422,2.4221,40800000.0
2007-05-09 10:03:00,2.422,2.4222,2.42185,2.4219,144099999.0
2007-05-09 10:04:00,2.422,2.42255,2.4219,2.42255,221199999.0
2007-05-09 10:05:00,2.42255,2.4228,2.42255,2.42265,30400000.0
2007-05-09 10:06:00,2.4227,2.4232,2.4227,2.42315,186600000.0
2007-05-09 10:07:00,2.42315,2.4232,2.4227,2.423,261900000.0
2007-05-09 10:08:00,2.423,2.4234,2.4226,2.4228,688500003.0
2007-05-09 10:09:00,2.42275,2.4231,2.4226,2.4226,167762500.0
2007-05-09 10:10:00,2.4226,2.423,2.4226,2.423,99000000.0
2007-05-09 10:11:00,2.423,2.423,2.4225,2.4228,231399999.0
2007-05-09 10:12:00,2.4225,2.4228,2.42225,2.4225,399300004.0
2007-05-09 10:13:00,2.4225,2.4225,2.422,2.4222,400200001.0
2007-05-09 10:14:00,2.4223,2.4224,2.4222,2.4224,508999999.0
2007-05-09 10:15:00,2.4224,2.4224,2.4221,2.4223,465000002.0
2007-05-09 10:16:00,2.4222,2.4225,2.4222,2.4225,442400000.0
2007-05-09 10:17:00,2.4224,2.4226,2.4224,2.4226,78800000.0
2007-05-09 10:18:00,2.4226,2.4226,2.42225,2.4224,182700000.0
2007-05-09 10:19:00,2.4225,2.4225,2.42215,2.4223,452300000.0
2007-05-09 10:20:00,2.4223,2.4226,2.4222,2.4225,164500000.0
2007-05-09 10:21:00,2.4226,2.4227,2.4225,2.4227,31200000.0
2007-05-09 10:22:00,2.4227,2.4227,2.4225,2.4226,36200000.0
2007-05-09 10:23:00,2.4226,2.4228,2.4226,2.4228,169300000.0
2007-05-09 10:24:00,2.4228,2.4232,2.4227,2.423,426500006.0
2007-05-09 10:25:00,2.4231,2.4234,2.4231,2.4232,226900001.0
2007-05-09 10:26:00,2.4232,2.4232,2.423,2.4232,176100000.0
2007-05-09 10:27:00,2.4232,2.4234,2.423,2.4232,299600000.0
2007-05-09 10:28:00,2.4232,2.4234,2.423,2.42325,461400000.0
2007-05-09 10:29:00,2.4233,2.4237,2.4233,2.4237,195000000.0
2007-05-09 10:30:00,2.4237,2.42405,2.4235,2.42405,475399999.0
2007-05-09 10:31:00,2.424,2.4241,2.4239,2.4239,238400000.0
2007-05-09 10:32:00,2.42385,2.42385,2.4233,2.42345,317700000.0
2007-05-09 10:33:00,2.4234,2.4235,2.4229,2.423,310600000.0
2007-05-09 10:34:00,2.4229,2.4231,2.4228,2.4231,177500000.0
2007-05-09 10:35:00,2.4231,2.4231,2.4228,2.4229,193999999.0
2007-05-09 10:36:00,2.4228,2.4231,2.4226,2.4229,587600001.0
2007-05-09 10:37:00,2.4229,2.4232,2.4229,2.4231,176800000.0
2007-05-09 10:38:00,2.4229,2.4231,2.4229,2.423,98000000.0
2007-05-09 10:39:00,2.423,2.4231,2.423,2.4231,132600000.0
2007-05-09 10:40:00,2.4231,2.4232,2.423,2.4231,52800000.0
2007-05-09 10:41:00,2.4231,2.4232,2.423,2.4232,91200000.0
2007-05-09 10:42:00,2.4231,2.4231,2.423,2.4231,42400000.0
2007-05-09 10:43:00,2.4231,2.42315,2.423,2.4231,171899997.0
2007-05-09 10:44:00,2.4231,2.4236,2.423,2.4235,167299999.0
2007-05-09 10:45:00,2.42335,2.4236,2.4233,2.4235,177200000.0
2007-05-09 10:46:00,2.4235,2.4235,2.4234,2.4235,60000000.0
2007-05-09 10:47:00,2.4234,2.4234,2.4231,2.4231,174100002.0
2007-05-09 10:48:00,2.4232,2.4235,2.4231,2.4232,303600002.0
2007-05-09 10:49:00,2.4232,2.4233,2.423,2.4233,174099999.0
2007-05-09 10:50:00,2.4233,2.4233,2.423,2.423,189500000.0
2007-05-09 10:51:00,2.423,2.423,2.4228,2.4228,178700000.0
2007-05-09 10:52:00,2.4229,2.4229,2.4226,2.4227,286900000.0
2007-05-09 10:53:00,2.4228,2.4229,2.4228,2.4228,43100000.0
2007-05-09 10:54:00,2.4229,2.4231,2.4228,2.4229,140900000.0
2007-05-09 10:55:00,2.4228,2.423,2.4228,2.4229,154500000.0
2007-05-09 10:56:00,2.4229,2.4231,2.4228,2.4231,297000000.0
2007-05-09 10:57:00,2.4231,2.42335,2.423,2.4232,180499997.0
2007-05-09 10:58:00,2.4231,2.4234,2.4231,2.4232,93600000.0
2007-05-09 10:59:00,2.4232,2.4237,2.4229,2.4231,704500000.0
2007-05-09 11:00:00,2.42305,2.4232,2.42295,2.4231,212700000.0
2007-05-09 11:01:00,2.4231,2.42315,2.4229,2.42315,219499998.0
2007-05-09 11:02:00,2.42315,2.4233,2.4231,2.4231,266400002.0
2007-05-09 11:03:00,2.4231,2.4231,2.4229,2.4229,12000000.0
2007-05-09 11:04:00,2.4229,2.4231,2.4229,2.4229,14400000.0
2007-05-09 11:05:00,2.4229,2.4229,2.42265,2.4228,180100000.0
2007-05-09 11:06:00,2.4228,2.4229,2.4227,2.4228,169100001.0
2007-05-09 11:07:00,2.4227,2.4228,2.4227,2.4228,359900001.0
2007-05-09 11:08:00,2.4227,2.4229,2.4226,2.4227,101700001.0
2007-05-09 11:09:00,2.4227,2.4227,2.4225,2.4225,75600000.0
2007-05-09 11:10:00,2.4225,2.4228,2.4225,2.4227,150800000.0
2007-05-09 11:11:00,2.4227,2.4229,2.4225,2.4227,524599998.0
2007-05-09 11:12:00,2.42275,2.4233,2.42275,2.4231,112000000.0
2007-05-09 11:13:00,2.423,2.42315,2.4229,2.42305,122100000.0
2007-05-09 11:14:00,2.4231,2.424,2.4231,2.42385,589200002.0
2007-05-09 11:15:00,2.4238,2.4238,2.4234,2.4234,314100001.0
2007-05-09 11:16:00,2.42345,2.42365,2.4234,2.4236,186400000.0
2007-05-09 11:17:00,2.4236,2.4236,2.4234,2.4234,225200003.0
2007-05-09 11:18:00,2.4234,2.4236,2.4233,2.4235,340399993.0
2007-05-09 11:19:00,2.4235,2.4243,2.4234,2.4243,418400000.0
2007-05-09 11:20:00,2.4243,2.4244,2.424,2.424,119600000.0
2007-05-09 11:21:00,2.424,2.425,2.42385,2.4247,352800000.0
2007-05-09 11:22:00,2.4247,2.425,2.4244,2.4244,169600000.0
2007-05-09 11:23:00,2.4246,2.4247,2.4245,2.4247,100900000.0
2007-05-09 11:24:00,2.4246,2.425,2.4246,2.4248,205600000.0
2007-05-09 11:25:00,2.42465,2.4248,2.42465,2.4248,57600000.0
2007-05-09 11:26:00,2.4247,2.425,2.4247,2.425,284700000.0
2007-05-09 11:27:00,2.4251,2.4254,2.4249,2.4253,419400000.0
2007-05-09 11:28:00,2.42525,2.4253,2.4249,2.4251,295800001.0
2007-05-09 11:29:00,2.4251,2.4253,2.42485,2.425,270400000.0
2007-05-09 11:30:00,2.4249,2.425,2.4248,2.4248,452199995.0
2007-05-09 11:31:00,2.4248,2.4249,2.4246,2.4248,299099999.0
2007-05-09 11:32:00,2.4248,2.425,2.4246,2.4249,489899999.0
2007-05-09 11:33:00,2.4248,2.4251,2.4246,2.4249,481599999.0
2007-05-09 11:34:00,2.4249,2.4252,2.4249,2.4251,286199999.0
2007-05-09 11:35:00,2.4251,2.4254,2.4251,2.4253,155700000.0
2007-05-09 11:36:00,2.4255,2.4257,2.4253,2.4256,232700000.0
2007-05-09 11:37:00,2.4256,2.4256,2.4253,2.4253,271699999.0
2007-05-09 11:38:00,2.4253,2.4256,2.4252,2.4254,281000001.0
2007-05-09 11:39:00,2.4254,2.4258,2.4253,2.4258,131800000.0
2007-05-09 11:40:00,2.4259,2.4262,2.4255,2.426,600600000.0
2007-05-09 11:41:00,2.426,2.4261,2.4255,2.4256,572400003.0
2007-05-09 11:42:00,2.4255,2.4256,2.4253,2.4254,370699999.0
2007-05-09 11:43:00,2.4254,2.4255,2.4254,2.4255,27200000.0
2007-05-09 11:44:00,2.4255,2.4255,2.4252,2.4254,177500000.0
2007-05-09 11:45:00,2.4254,2.4256,2.4253,2.4255,404900001.0
2007-05-09 11:46:00,2.4255,2.4256,2.4253,2.4256,248900001.0
2007-05-09 11:47:00,2.4256,2.4256,2.4252,2.4253,375100000.0
2007-05-09 11:48:00,2.4253,2.4253,2.425,2.4253,185800000.0
2007-05-09 11:49:00,2.4253,2.4253,2.42495,2.425,142600000.0
2007-05-09 11:50:00,2.42495,2.425,2.42485,2.425,21600000.0
2007-05-09 11:51:00,2.425,2.4253,2.4249,2.4253,127800000.0
2007-05-09 11:52:00,2.4253,2.4256,2.4251,2.4256,177200000.0
2007-05-09 11:53:00,2.4256,2.4257,2.4255,2.4257,166300000.0
2007-05-09 11:54:00,2.4257,2.4263,2.4257,2.4259,84000000.0
2007-05-09 11:55:00,2.4259,2.4267,2.4259,2.4264,145799999.0
2007-05-09 11:56:00,2.4265,2.4267,2.4264,2.4267,27200000.0
2007-05-09 11:57:00,2.4267,2.427,2.42645,2.4268,356899998.0
2007-05-09 11:58:00,2.4268,2.4268,2.4264,2.4266,144800000.0
2007-05-09 11:59:00,2.4266,2.4276,2.4265,2.4273,674000002.0
2007-05-09 12:00:00,2.427,2.4273,2.4261,2.4267,555800001.0
2007-05-09 12:01:00,2.4267,2.4269,2.4263,2.4268,145200000.0
2007-05-09 12:02:00,2.4267,2.4274,2.4265,2.42725,652900002.0
2007-05-09 12:03:00,2.4272,2.4276,2.427,2.427,526300002.0
2007-05-09 12:04:00,2.427,2.4271,2.427,2.427,213300000.0
2007-05-09 12:05:00,2.427,2.4271,2.4269,2.42705,254400000.0
2007-05-09 12:06:00,2.427,2.4271,2.4268,2.4269,194000001.0
2007-05-09 12:07:00,2.4267,2.4269,2.4266,2.4266,27200000.0
2007-05-09 12:08:00,2.4266,2.4266,2.4264,2.4266,16400000.0
2007-05-09 12:09:00,2.4266,2.4267,2.4265,2.42665,375900000.0
2007-05-09 12:10:00,2.4267,2.4272,2.4267,2.4271,228400000.0
2007-05-09 12:11:00,2.4273,2.4273,2.4269,2.427,258000000.0
2007-05-09 12:12:00,2.4271,2.4272,2.4269,2.4272,230100000.0
2007-05-09 12:13:00,2.4272,2.4274,2.4271,2.4272,286799999.0
2007-05-09 12:14:00,2.42715,2.4273,2.42695,2.4271,245499997.0
2007-05-09 12:15:00,2.427,2.42705,2.4268,2.427,397099999.0
2007-05-09 12:16:00,2.427,2.4273,2.4268,2.4272,499200000.0
2007-05-09 12:17:00,2.4272,2.4273,2.427,2.42705,166599999.0
2007-05-09 12:18:00,2.4271,2.4272,2.4268,2.4268,364600000.0
2007-05-09 12:19:00,2.42685,2.4274,2.4268,2.4272,256699998.0
2007-05-09 12:20:00,2.4272,2.4274,2.42705,2.4274,485799997.0
2007-05-09 12:21:00,2.4274,2.4275,2.4273,2.4274,105099996.0
2007-05-09 12:22:00,2.4274,2.4277,2.4274,2.4274,168600000.0
2007-05-09 12:23:00,2.4274,2.4275,2.42725,2.4275,79100000.0
2007-05-09 12:24:00,2.4275,2.4275,2.4273,2.4273,136600000.0
2007-05-09 12:25:00,2.4273,2.4273,2.42715,2.4273,64300000.0
2007-05-09 12:26:00,2.4273,2.4273,2.42605,2.4261,866199998.0
2007-05-09 12:27:00,2.4261,2.4262,2.4258,2.4259,505900002.0
2007-05-09 12:28:00,2.4259,2.4259,2.4256,2.4256,529999997.0
2007-05-09 12:29:00,2.4256,2.4259,2.4255,2.4256,350000000.0
2007-05-09 12:30:00,2.42565,2.42565,2.4256,2.4256,105300000.0
2007-05-09 12:31:00,2.4255,2.4255,2.4253,2.4254,257800001.0
2007-05-09 12:32:00,2.42535,2.4257,2.425,2.4257,507300002.0
2007-05-09 12:33:00,2.4256,2.42565,2.42545,2.4256,194900000.0
2007-05-09 12:34:00,2.4258,2.4261,2.4256,2.42585,349000000.0
2007-05-09 12:35:00,2.4259,2.426,2.4259,2.4259,108800000.0
2007-05-09 12:36:00,2.4259,2.426,2.42575,2.426,165600000.0
2007-05-09 12:37:00,2.426,2.426,2.4259,2.4259,133800000.0
2007-05-09 12:38:00,2.426,2.4261,2.42585,2.4261,202300000.0
2007-05-09 12:39:00,2.42605,2.4262,2.4257,2.4257,316099998.0
2007-05-09 12:40:00,2.4257,2.4258,2.4257,2.4257,201599999.0
2007-05-09 12:41:00,2.4257,2.4258,2.4256,2.4258,90900000.0
2007-05-09 12:42:00,2.4258,2.4264,2.4258,2.4264,319800000.0
2007-05-09 12:43:00,2.4263,2.4266,2.4263,2.4264,601099998.0
2007-05-09 12:44:00,2.4264,2.4266,2.4264,2.4264,18400000.0
2007-05-09 12:45:00,2.4264,2.4266,2.4264,2.4264,176799996.0
2007-05-09 12:46:00,2.42645,2.4267,2.4263,2.4266,745499995.0
2007-05-09 12:47:00,2.4266,2.4268,2.42645,2.4267,266300000.0
2007-05-09 12:48:00,2.4267,2.4269,2.4266,2.4268,220200000.0
2007-05-09 12:49:00,2.4268,2.4268,2.4264,2.4265,386599995.0
2007-05-09 12:50:00,2.42655,2.4266,2.4262,2.4264,498100006.0
2007-05-09 12:51:00,2.4264,2.4264,2.4262,2.4263,284899998.0
2007-05-09 12:52:00,2.4263,2.4267,2.4263,2.4266,182300002.0
2007-05-09 12:53:00,2.4265,2.42665,2.42645,2.4265,119800000.0
2007-05-09 12:54:00,2.4265,2.4266,2.4265,2.4266,102400000.0
2007-05-09 12:55:00,2.4266,2.4266,2.4263,2.4263,216099999.0
2007-05-09 12:56:00,2.4264,2.42645,2.4262,2.4263,179600000.0
2007-05-09 12:57:00,2.4263,2.4264,2.426,2.4264,599600000.0
2007-05-09 12:58:00,2.4264,2.4268,2.42635,2.42655,196400000.0
2007-05-09 12:59:00,2.4265,2.4266,2.4262,2.42625,291400000.0
2007-05-09 13:00:00,2.4262,2.42665,2.4262,2.4265,641100001.0
2007-05-09 13:01:00,2.4265,2.4266,2.4264,2.4264,248500000.0
2007-05-09 13:02:00,2.42645,2.4267,2.4263,2.4265,481399999.0
2007-05-09 13:03:00,2.4264,2.4265,2.4263,2.4265,159400000.0
2007-05-09 13:04:00,2.42645,2.42645,2.4263,2.4263,170500000.0
2007-05-09 13:05:00,2.4264,2.4265,2.4262,2.4262,236100001.0
2007-05-09 13:06:00,2.4263,2.4265,2.4262,2.4265,310800000.0
2007-05-09 13:07:00,2.4264,2.42655,2.4262,2.42645,327799998.0
2007-05-09 13:08:00,2.42645,2.4266,2.4264,2.4266,311400001.0
2007-05-09 13:09:00,2.4266,2.4266,2.4261,2.4261,263100000.0
2007-05-09 13:10:00,2.4261,2.4262,2.426,2.4262,125100000.0
2007-05-09 13:11:00,2.4262,2.4262,2.426,2.4262,204699999.0
2007-05-09 13:12:00,2.4263,2.4266,2.4262,2.4265,219600002.0
2007-05-09 13:13:00,2.42645,2.42645,2.42605,2.42615,309899999.0
2007-05-09 13:14:00,2.42615,2.4262,2.426,2.4262,142600000.0
2007-05-09 13:15:00,2.42615,2.42625,2.42615,2.42615,68000000.0
2007-05-09 13:16:00,2.4262,2.4264,2.4262,2.4262,211699998.0
2007-05-09 13:17:00,2.4262,2.4262,2.4261,2.42615,75900000.0
2007-05-09 13:18:00,2.42615,2.42615,2.4259,2.426,121300000.0
2007-05-09 13:19:00,2.426,2.426,2.4259,2.4259,12800000.0
2007-05-09 13:20:00,2.4259,2.4259,2.4259,2.4259,22100000.0
2007-05-09 13:21:00,2.4259,2.426,2.4259,2.426,50100000.0
2007-05-09 13:22:00,2.42595,2.42605,2.42575,2.42575,257500001.0
2007-05-09 13:23:00,2.4259,2.426,2.42585,2.426,194200002.0
2007-05-09 13:24:00,2.4259,2.4261,2.42585,2.4261,277900001.0
2007-05-09 13:25:00,2.4261,2.4261,2.426,2.426,18800000.0
2007-05-09 13:26:00,2.4261,2.4262,2.4259,2.42615,269800001.0
2007-05-09 13:27:00,2.42615,2.42615,2.4259,2.426,209800002.0
2007-05-09 13:28:00,2.4261,2.4266,2.4261,2.4263,298700000.0
2007-05-09 13:29:00,2.4264,2.4264,2.4261,2.4262,167500000.0
2007-05-09 13:30:00,2.4262,2.4263,2.4261,2.4261,162100002.0
2007-05-09 13:31:00,2.4261,2.4262,2.42605,2.4262,76000000.0
2007-05-09 13:32:00,2.42615,2.42615,2.4261,2.4261,67700001.0
2007-05-09 13:33:00,2.4262,2.4262,2.426,2.4261,122400000.0
2007-05-09 13:34:00,2.4261,2.4263,2.426,2.4261,254800000.0
2007-05-09 13:35:00,2.4261,2.4261,2.4261,2.4261,12000000.0
2007-05-09 13:36:00,2.4261,2.4263,2.4261,2.42615,68000000.0
2007-05-09 13:37:00,2.4261,2.4262,2.426,2.4261,329499999.0
2007-05-09 13:38:00,2.4261,2.4264,2.426,2.4262,281099999.0
2007-05-09 13:39:00,2.4263,2.4266,2.4263,2.42645,76300000.0
2007-05-09 13:40:00,2.4264,2.42645,2.4263,2.4264,93700002.0
2007-05-09 13:41:00,2.4266,2.4267,2.4264,2.42655,120000000.0
2007-05-09 13:42:00,2.4265,2.42655,2.4265,2.4265,36000000.0
2007-05-09 13:43:00,2.4265,2.4265,2.4263,2.4265,175899999.0
2007-05-09 13:44:00,2.4265,2.4265,2.4262,2.4263,142800000.0
2007-05-09 13:45:00,2.4263,2.4263,2.4263,2.4263,156800000.0
2007-05-09 13:46:00,2.4261,2.4263,2.4261,2.4262,83200000.0
2007-05-09 13:47:00,2.4261,2.4263,2.426,2.426,104400000.0
2007-05-09 13:48:00,2.4261,2.4263,2.4261,2.4263,82400000.0
2007-05-09 13:49:00,2.4263,2.4263,2.4261,2.4261,184000003.0
2007-05-09 13:50:00,2.4263,2.4263,2.426,2.4262,197000000.0
2007-05-09 13:51:00,2.4262,2.4263,2.4259,2.4262,158400000.0
2007-05-09 13:52:00,2.4261,2.4262,2.4259,2.426,70300000.0
2007-05-09 13:53:00,2.4259,2.4262,2.4259,2.4262,63200000.0
2007-05-09 13:54:00,2.4262,2.4262,2.426,2.4262,285500000.0
2007-05-09 13:55:00,2.4262,2.4262,2.4259,2.426,75600000.0
2007-05-09 13:56:00,2.4259,2.4262,2.4259,2.42615,141600000.0
2007-05-09 13:57:00,2.42615,2.4263,2.4261,2.42615,166400000.0
2007-05-09 13:58:00,2.42615,2.42615,2.426,2.426,48000000.0
2007-05-09 13:59:00,2.426,2.4261,2.4257,2.4261,49600000.0
2007-05-09 14:00:00,2.426,2.426,2.4256,2.4259,123700002.0
2007-05-09 14:01:00,2.4259,2.4259,2.4256,2.4256,178999998.0
2007-05-09 14:02:00,2.4258,2.4259,2.4258,2.4259,229899995.0
2007-05-09 14:03:00,2.4259,2.4261,2.4256,2.4257,393499995.0
2007-05-09 14:04:00,2.42575,2.426,2.4256,2.4258,220300001.0
2007-05-09 14:05:00,2.4258,2.4259,2.4257,2.4259,134300000.0
2007-05-09 14:06:00,2.4258,2.4259,2.42565,2.42575,157400000.0
2007-05-09 14:07:00,2.4258,2.4258,2.4257,2.4258,30300000.0
2007-05-09 14:08:00,2.4257,2.4257,2.4253,2.4253,354699999.0
2007-05-09 14:09:00,2.4253,2.42555,2.4253,2.4254,404899992.0
2007-05-09 14:10:00,2.4255,2.4255,2.4252,2.42535,437599998.0
2007-05-09 14:11:00,2.42535,2.42545,2.4249,2.4252,358799998.0
2007-05-09 14:12:00,2.42525,2.4255,2.4249,2.425,386700000.0
2007-05-09 14:13:00,2.425,2.4252,2.4249,2.425,563199994.0
2007-05-09 14:14:00,2.4249,2.4251,2.4247,2.4248,705599997.0
2007-05-09 14:15:00,2.4249,2.425,2.4247,2.4248,448800004.0
2007-05-09 14:16:00,2.4248,2.425,2.4248,2.4249,181100002.0
2007-05-09 14:17:00,2.4248,2.425,2.4248,2.4249,153800001.0
2007-05-09 14:18:00,2.425,2.4252,2.4249,2.425,239600000.0
2007-05-09 14:19:00,2.425,2.425,2.4248,2.42485,227200000.0
2007-05-09 14:20:00,2.4249,2.4254,2.4249,2.42525,349700000.0
2007-05-09 14:21:00,2.42515,2.4254,2.42515,2.42525,103200000.0
2007-05-09 14:22:00,2.4252,2.4252,2.425,2.4251,263200000.0
2007-05-09 14:23:00,2.4251,2.4258,2.42505,2.4254,315000000.0
2007-05-09 14:24:00,2.4254,2.4255,2.42495,2.4253,576199999.0
2007-05-09 14:25:00,2.4253,2.4257,2.425,2.4256,320600000.0
2007-05-09 14:26:00,2.4256,2.42605,2.4256,2.426,207200000.0
2007-05-09 14:27:00,2.4261,2.42625,2.4261,2.42615,242800000.0
2007-05-09 14:28:00,2.4261,2.4263,2.426,2.42615,102400000.0
2007-05-09 14:29:00,2.4261,2.4261,2.4259,2.4261,121600000.0
2007-05-09 14:30:00,2.4261,2.4265,2.426,2.4263,357400000.0
2007-05-09 14:31:00,2.4263,2.4266,2.42625,2.4264,40000000.0
2007-05-09 14:32:00,2.4264,2.4264,2.426,2.426,72800000.0
2007-05-09 14:33:00,2.4259,2.426,2.4257,2.4259,120600000.0
2007-05-09 14:34:00,2.4259,2.4259,2.4258,2.4259,32000000.0
2007-05-09 14:35:00,2.4259,2.426,2.42585,2.4259,76000000.0
2007-05-09 14:36:00,2.4259,2.4259,2.4255,2.4258,283300000.0
2007-05-09 14:37:00,2.42585,2.4261,2.4258,2.426,89500001.0
2007-05-09 14:38:00,2.426,2.4262,2.426,2.426,318300001.0
2007-05-09 14:39:00,2.426,2.4263,2.4258,2.42615,211200000.0
2007-05-09 14:40:00,2.4262,2.4265,2.4261,2.4263,132900000.0
2007-05-09 14:41:00,2.4263,2.4265,2.4262,2.4262,68800000.0
2007-05-09 14:42:00,2.4262,2.4266,2.4262,2.4265,297600000.0
2007-05-09 14:43:00,2.4266,2.4268,2.4265,2.42675,151300000.0
2007-05-09 14:44:00,2.42675,2.42675,2.42645,2.4266,228800000.0
2007-05-09 14:45:00,2.4267,2.42675,2.4262,2.42645,413400003.0
2007-05-09 14:46:00,2.4264,2.4264,2.4253,2.4253,564800003.0
2007-05-09 14:47:00,2.4253,2.4256,2.4253,2.4254,763900000.0
2007-05-09 14:48:00,2.4254,2.4256,2.4252,2.4253,413799999.0
2007-05-09 14:49:00,2.4253,2.4258,2.4253,2.4257,320000000.0
2007-05-09 14:50:00,2.4256,2.4258,2.4255,2.4255,238200000.0
2007-05-09 14:51:00,2.4256,2.4257,2.4253,2.4255,206000000.0
2007-05-09 14:52:00,2.4255,2.426,2.4255,2.4258,627300001.0
2007-05-09 14:53:00,2.4259,2.42625,2.4255,2.42625,395500000.0
2007-05-09 14:54:00,2.4261,2.427,2.426,2.42685,679500000.0
2007-05-09 14:55:00,2.42665,2.4267,2.4262,2.4263,455900000.0
2007-05-09 14:56:00,2.4263,2.4264,2.4257,2.42575,467100001.0
2007-05-09 14:57:00,2.42575,2.42615,2.4257,2.4259,600099998.0
2007-05-09 14:58:00,2.4258,2.4261,2.42565,2.426,407199999.0
2007-05-09 14:59:00,2.4261,2.4265,2.4261,2.4265,254399997.0
2007-05-09 15:00:00,2.42645,2.4265,2.426,2.426,442499995.0
2007-05-09 15:01:00,2.4262,2.4263,2.4259,2.4259,311700000.0
2007-05-09 15:02:00,2.4258,2.4261,2.4258,2.4261,152200000.0
2007-05-09 15:03:00,2.42595,2.4261,2.4257,2.42585,290299998.0
2007-05-09 15:04:00,2.4258,2.4259,2.4254,2.4256,589299998.0
2007-05-09 15:05:00,2.4256,2.4256,2.4249,2.425,440399997.0
2007-05-09 15:06:00,2.425,2.42525,2.4249,2.4251,278100000.0
2007-05-09 15:07:00,2.4251,2.4253,2.425,2.4253,266700000.0
2007-05-09 15:08:00,2.4253,2.4254,2.4247,2.42495,675999995.0
2007-05-09 15:09:00,2.42495,2.4257,2.4249,2.42545,717800005.0
2007-05-09 15:10:00,2.42545,2.42585,2.4254,2.4255,989499998.0
2007-05-09 15:11:00,2.4254,2.4263,2.4254,2.4262,1258899998.0
2007-05-09 15:12:00,2.4262,2.42645,2.426,2.4262,447500000.0
2007-05-09 15:13:00,2.4261,2.4264,2.426,2.4262,264800002.0
2007-05-09 15:14:00,2.4262,2.42625,2.42585,2.426,876099994.0
2007-05-09 15:15:00,2.426,2.4264,2.4258,2.4262,876400002.0
2007-05-09 15:16:00,2.4262,2.4263,2.426,2.4261,836799996.0
2007-05-09 15:17:00,2.4263,2.4263,2.4252,2.4257,814799994.0
2007-05-09 15:18:00,2.4258,2.4265,2.4257,2.4265,636899999.0
2007-05-09 15:19:00,2.42645,2.4266,2.4263,2.4263,605299999.0
2007-05-09 15:20:00,2.4263,2.4265,2.4261,2.42635,454100000.0
2007-05-09 15:21:00,2.4264,2.42665,2.42625,2.4263,237300000.0
2007-05-09 15:22:00,2.4263,2.4263,2.4261,2.4261,239300000.0
2007-05-09 15:23:00,2.426,2.4261,2.4256,2.4257,397899998.0
2007-05-09 15:24:00,2.4257,2.4261,2.4254,2.426,1100599996.0
2007-05-09 15:25:00,2.426,2.4266,2.426,2.4261,951199995.0
2007-05-09 15:26:00,2.4263,2.4267,2.426,2.4265,1074799988.0
2007-05-09 15:27:00,2.4263,2.4267,2.4263,2.4265,610899990.0
2007-05-09 15:28:00,2.4266,2.4269,2.4265,2.42685,623899994.0
2007-05-09 15:29:00,2.4268,2.4276,2.4266,2.4273,312100000.0
2007-05-09 15:30:00,2.42725,2.42745,2.427,2.4274,657900000.0
2007-05-09 15:31:00,2.4274,2.4283,2.4274,2.4281,599400000.0
2007-05-09 15:32:00,2.4281,2.42835,2.4279,2.4282,387799998.0
2007-05-09 15:33:00,2.4282,2.4289,2.42795,2.42855,729299997.0
2007-05-09 15:34:00,2.42845,2.4288,2.4282,2.4284,739400000.0
2007-05-09 15:35:00,2.42835,2.4291,2.42825,2.4289,521200001.0
2007-05-09 15:36:00,2.4289,2.4289,2.4284,2.4285,817200002.0
2007-05-09 15:37:00,2.4286,2.4289,2.4285,2.4286,764500007.0
2007-05-09 15:38:00,2.4286,2.4289,2.4283,2.42835,466300001.0
2007-05-09 15:39:00,2.42845,2.4285,2.4282,2.4285,328200000.0
2007-05-09 15:40:00,2.4285,2.429,2.4285,2.42855,445200000.0
2007-05-09 15:41:00,2.42855,2.4289,2.4285,2.4288,306500002.0
2007-05-09 15:42:00,2.4288,2.4289,2.4284,2.4284,271000000.0
2007-05-09 15:43:00,2.4284,2.4288,2.42835,2.42865,616200006.0
2007-05-09 15:44:00,2.4286,2.4292,2.42855,2.4289,687500002.0
2007-05-09 15:45:00,2.4289,2.4291,2.4286,2.42875,467900003.0
2007-05-09 15:46:00,2.4287,2.42885,2.4286,2.4287,618000003.0
2007-05-09 15:47:00,2.4287,2.4293,2.4287,2.4293,489900001.0
2007-05-09 15:48:00,2.4293,2.4299,2.4292,2.42975,466499999.0
2007-05-09 15:49:00,2.4297,2.4299,2.4295,2.4296,474699998.0
2007-05-09 15:50:00,2.4296,2.4298,2.4294,2.4295,294799998.0
2007-05-09 15:51:00,2.4295,2.4295,2.42915,2.4295,328400000.0
2007-05-09 15:52:00,2.4294,2.4296,2.42925,2.4295,77900000.0
2007-05-09 15:53:00,2.4295,2.4303,2.4294,2.4303,375200000.0
2007-05-09 15:54:00,2.4303,2.4305,2.42995,2.43,323800000.0
2007-05-09 15:55:00,2.4301,2.43015,2.43,2.4301,144200000.0
2007-05-09 15:56:00,2.4301,2.43045,2.4301,2.4303,193000000.0
2007-05-09 15:57:00,2.4303,2.4305,2.4299,2.43,781499998.0
2007-05-09 15:58:00,2.43,2.43,2.4298,2.4298,273900001.0
2007-05-09 15:59:00,2.4299,2.4299,2.4293,2.4298,649800001.0
2007-05-09 16:00:00,2.4298,2.4298,2.42945,2.4296,429200000.0
2007-05-09 16:01:00,2.4296,2.4297,2.42945,2.42965,381900000.0
2007-05-09 16:02:00,2.4296,2.4299,2.4294,2.4294,320500000.0
2007-05-09 16:03:00,2.4293,2.4294,2.4292,2.4294,151400000.0
2007-05-09 16:04:00,2.4293,2.4296,2.4293,2.4295,29600000.0
2007-05-09 16:05:00,2.4295,2.4296,2.4294,2.42945,205699999.0
2007-05-09 16:06:00,2.4295,2.4296,2.4295,2.4296,80500000.0
2007-05-09 16:07:00,2.4296,2.4302,2.4294,2.4302,226399999.0
2007-05-09 16:08:00,2.4302,2.4302,2.43,2.4301,74200000.0
2007-05-09 16:09:00,2.4301,2.4301,2.4296,2.42965,447400001.0
2007-05-09 16:10:00,2.4296,2.4297,2.4292,2.4293,805199994.0
2007-05-09 16:11:00,2.42915,2.4294,2.429,2.4292,348900001.0
2007-05-09 16:12:00,2.4292,2.4294,2.4292,2.42925,209100000.0
2007-05-09 16:13:00,2.4292,2.4294,2.4291,2.4293,200900000.0
2007-05-09 16:14:00,2.4292,2.4294,2.4291,2.4292,144500000.0
2007-05-09 16:15:00,2.4292,2.4293,2.429,2.4293,104500000.0
2007-05-09 16:16:00,2.4293,2.4294,2.4289,2.4291,618200000.0
2007-05-09 16:17:00,2.4291,2.4291,2.4285,2.4286,495799998.0
2007-05-09 16:18:00,2.4286,2.429,2.4286,2.4289,321400000.0
2007-05-09 16:19:00,2.4288,2.429,2.4286,2.4286,529600000.0
2007-05-09 16:20:00,2.4286,2.4289,2.4285,2.4286,342100000.0
2007-05-09 16:21:00,2.4286,2.4289,2.4285,2.4286,423999999.0
2007-05-09 16:22:00,2.4288,2.4288,2.4285,2.4287,416599996.0
2007-05-09 16:23:00,2.4287,2.4289,2.4285,2.4288,529500002.0
2007-05-09 16:24:00,2.4288,2.4289,2.4287,2.42875,435199999.0
2007-05-09 16:25:00,2.4288,2.4288,2.42855,2.4286,302500001.0
2007-05-09 16:26:00,2.4286,2.4286,2.4285,2.4286,190400000.0
2007-05-09 16:27:00,2.4286,2.429,2.4286,2.4289,487600001.0
2007-05-09 16:28:00,2.4289,2.4289,2.4285,2.42865,189600000.0
2007-05-09 16:29:00,2.4286,2.42865,2.4285,2.42865,65200000.0
2007-05-09 16:30:00,2.4286,2.4286,2.4284,2.4285,196400000.0
2007-05-09 16:31:00,2.4286,2.4286,2.4285,2.4285,82300000.0
2007-05-09 16:32:00,2.4285,2.42865,2.4283,2.4285,346400000.0
2007-05-09 16:33:00,2.4285,2.4288,2.4285,2.4287,151900000.0
2007-05-09 16:34:00,2.4287,2.4293,2.4287,2.429,395399999.0
2007-05-09 16:35:00,2.4289,2.4296,2.4288,2.4293,795399996.0
2007-05-09 16:36:00,2.4293,2.4294,2.4291,2.4293,375700000.0
2007-05-09 16:37:00,2.42925,2.4293,2.429,2.4292,300400002.0
2007-05-09 16:38:00,2.4292,2.4292,2.429,2.429,256300002.0
2007-05-09 16:39:00,2.429,2.4293,2.429,2.429,552500001.0
2007-05-09 16:40:00,2.4291,2.4293,2.429,2.4291,450900004.0
2007-05-09 16:41:00,2.4292,2.4293,2.429,2.42905,647800003.0
2007-05-09 16:42:00,2.429,2.4293,2.429,2.4291,619400001.0
2007-05-09 16:43:00,2.4291,2.4291,2.4288,2.4291,272400002.0
2007-05-09 16:44:00,2.4291,2.4291,2.4288,2.429,298200004.0
2007-05-09 16:45:00,2.4288,2.4288,2.4284,2.42865,716900005.0
2007-05-09 16:46:00,2.4286,2.4292,2.4283,2.429,709400000.0
2007-05-09 16:47:00,2.429,2.42925,2.42875,2.429,441200000.0
2007-05-09 16:48:00,2.429,2.4295,2.42895,2.42935,225400000.0
2007-05-09 16:49:00,2.42935,2.42935,2.4289,2.4291,271499999.0
2007-05-09 16:50:00,2.4291,2.42955,2.4291,2.4295,208100000.0
2007-05-09 16:51:00,2.42955,2.4296,2.4292,2.4292,189300000.0
2007-05-09 16:52:00,2.4292,2.4294,2.42915,2.4293,26300000.0
2007-05-09 16:53:00,2.4293,2.4294,2.429,2.4292,131300000.0
2007-05-09 16:54:00,2.4291,2.42925,2.42905,2.4291,221100000.0
2007-05-09 16:55:00,2.4291,2.4294,2.4288,2.42895,256800000.0
2007-05-09 16:56:00,2.4291,2.42915,2.4287,2.42885,281200000.0
2007-05-09 16:57:00,2.4288,2.42895,2.4287,2.4288,401000002.0
2007-05-09 16:58:00,2.4289,2.4289,2.4279,2.428,463600000.0
2007-05-09 16:59:00,2.4279,2.4283,2.4278,2.4281,409699999.0
2007-05-09 17:00:00,2.4281,2.4282,2.4277,2.4279,503500000.0
2007-05-09 17:01:00,2.4279,2.4281,2.4272,2.4275,662900002.0
2007-05-09 17:02:00,2.4275,2.42755,2.4271,2.4271,238800000.0
2007-05-09 17:03:00,2.4272,2.4274,2.4269,2.42735,289100000.0
2007-05-09 17:04:00,2.42735,2.4279,2.4272,2.4277,293200000.0
2007-05-09 17:05:00,2.4277,2.4278,2.4276,2.4278,126300000.0
2007-05-09 17:06:00,2.4278,2.4281,2.4277,2.4279,500400001.0
2007-05-09 17:07:00,2.4279,2.4282,2.4279,2.4281,112999999.0
2007-05-09 17:08:00,2.4282,2.4285,2.4281,2.4284,378200004.0
2007-05-09 17:09:00,2.4283,2.42855,2.4282,2.4282,227200000.0
2007-05-09 17:10:00,2.4282,2.4284,2.4281,2.4282,354000000.0
2007-05-09 17:11:00,2.4282,2.42845,2.4282,2.42825,274900000.0
2007-05-09 17:12:00,2.4283,2.42865,2.4281,2.4285,372300000.0
2007-05-09 17:13:00,2.42855,2.4288,2.4285,2.4288,294000000.0
2007-05-09 17:14:00,2.4288,2.4291,2.4286,2.42875,211700000.0
2007-05-09 17:15:00,2.4287,2.4292,2.4286,2.4291,421600002.0
2007-05-09 17:16:00,2.42905,2.4293,2.4289,2.4291,379600000.0
2007-05-09 17:17:00,2.4292,2.4292,2.4287,2.4287,295800000.0
2007-05-09 17:18:00,2.4287,2.4289,2.4287,2.4288,202900000.0
2007-05-09 17:19:00,2.4288,2.4289,2.4288,2.4288,134400000.0
2007-05-09 17:20:00,2.4288,2.429,2.4287,2.4287,52700000.0
2007-05-09 17:21:00,2.4286,2.4287,2.4286,2.4287,36800000.0
2007-05-09 17:22:00,2.4287,2.4287,2.4284,2.4284,187700000.0
2007-05-09 17:23:00,2.4284,2.4285,2.4284,2.4284,11200000.0
2007-05-09 17:24:00,2.4284,2.4286,2.4284,2.4284,565600003.0
2007-05-09 17:25:00,2.4284,2.42845,2.4283,2.4283,160100000.0
2007-05-09 17:26:00,2.4283,2.4283,2.42805,2.4283,230200000.0
2007-05-09 17:27:00,2.4283,2.4285,2.4282,2.4285,93500000.0
2007-05-09 17:28:00,2.4285,2.4285,2.4285,2.4285,49600000.0
2007-05-09 17:29:00,2.4285,2.4288,2.4285,2.42855,83000000.0
2007-05-09 17:30:00,2.42855,2.42865,2.4285,2.4285,91200000.0
2007-05-09 17:31:00,2.4285,2.4286,2.4285,2.4286,124800000.0
2007-05-09 17:32:00,2.4286,2.4286,2.4284,2.4284,89600000.0
2007-05-09 17:33:00,2.4284,2.4286,2.4283,2.4283,240800000.0
2007-05-09 17:34:00,2.4284,2.4284,2.4283,2.4283,33600000.0
2007-05-09 17:35:00,2.4283,2.4285,2.4282,2.4283,187100000.0
2007-05-09 17:36:00,2.4283,2.4287,2.4283,2.4283,290900000.0
2007-05-09 17:37:00,2.4283,2.4287,2.4281,2.4283,442100000.0
2007-05-09 17:38:00,2.4283,2.4284,2.4278,2.4282,315800000.0
2007-05-09 17:39:00,2.4284,2.4288,2.4282,2.4288,461500000.0
2007-05-09 17:40:00,2.42885,2.42885,2.4285,2.42875,350900000.0
2007-05-09 17:41:00,2.42875,2.4291,2.4287,2.429,464400000.0
2007-05-09 17:42:00,2.429,2.4293,2.4288,2.4288,579600001.0
2007-05-09 17:43:00,2.4288,2.4288,2.4287,2.4287,198800000.0
2007-05-09 17:44:00,2.4285,2.4285,2.4284,2.4284,28400000.0
2007-05-09 17:45:00,2.4284,2.4284,2.4283,2.4283,26000000.0
2007-05-09 17:46:00,2.4283,2.4283,2.4279,2.4279,148800000.0
2007-05-09 17:47:00,2.428,2.4285,2.428,2.4284,182000000.0
2007-05-09 17:48:00,2.4283,2.4285,2.4283,2.4285,242800000.0
2007-05-09 17:49:00,2.4285,2.4285,2.4282,2.4283,166000000.0
2007-05-09 17:50:00,2.4282,2.4284,2.4279,2.4282,148800000.0
2007-05-09 17:51:00,2.4282,2.4283,2.4281,2.4281,116400000.0
2007-05-09 17:52:00,2.4281,2.4283,2.428,2.4281,98800000.0
2007-05-09 17:53:00,2.4283,2.4284,2.4282,2.4284,34400000.0
2007-05-09 17:54:00,2.4283,2.4284,2.4281,2.4282,91200000.0
2007-05-09 17:55:00,2.4282,2.4283,2.4281,2.4283,163500001.0
2007-05-09 17:56:00,2.4283,2.42835,2.4283,2.4283,57200000.0
2007-05-09 17:57:00,2.4283,2.4286,2.4283,2.4286,282499997.0
2007-05-09 17:58:00,2.4287,2.4287,2.4285,2.4286,84800000.0
2007-05-09 17:59:00,2.4285,2.4286,2.4285,2.4285,114700000.0
2007-05-09 18:00:00,2.4285,2.4285,2.42825,2.4283,48000000.0
2007-05-09 18:01:00,2.4283,2.4284,2.4283,2.4283,96400000.0
2007-05-09 18:02:00,2.4284,2.4286,2.4284,2.4286,34400000.0
2007-05-09 18:03:00,2.4286,2.4286,2.4284,2.4284,83200000.0
2007-05-09 18:04:00,2.4284,2.4284,2.4282,2.42825,48800000.0
2007-05-09 18:05:00,2.42825,2.4286,2.4282,2.4285,334699999.0
2007-05-09 18:06:00,2.4285,2.4286,2.4284,2.4286,274700000.0
2007-05-09 18:07:00,2.4286,2.4286,2.4284,2.4285,172600000.0
2007-05-09 18:08:00,2.42895,2.42895,2.4283,2.4286,404000000.0
2007-05-09 18:09:00,2.4286,2.4286,2.4283,2.4286,98400000.0
2007-05-09 18:10:00,2.4283,2.4286,2.4282,2.4282,247400001.0
2007-05-09 18:11:00,2.4283,2.4287,2.428,2.4287,264700000.0
2007-05-09 18:12:00,2.4287,2.4287,2.4284,2.42855,171400001.0
2007-05-09 18:13:00,2.42855,2.4286,2.4285,2.4286,94000000.0
2007-05-09 18:14:00,2.42865,2.42865,2.42865,2.42865,21600000.0
2007-05-09 18:15:00,2.42865,2.42865,2.42855,2.42855,40800000.0
2007-05-09 18:16:00,2.42855,2.42855,2.42855,2.42855,7200000.0
2007-05-09 18:17:00,2.4287,2.4289,2.4287,2.4289,165200000.0
2007-05-09 18:18:00,2.42885,2.4291,2.4287,2.4291,131600000.0
2007-05-09 18:19:00,2.4291,2.4291,2.4288,2.4289,127200000.0
2007-05-09 18:20:00,2.4289,2.4289,2.4285,2.4286,133800000.0
2007-05-09 18:21:00,2.4286,2.4291,2.4286,2.4291,114100000.0
2007-05-09 18:22:00,2.4291,2.4296,2.4289,2.4296,167600000.0
2007-05-09 18:23:00,2.4296,2.4298,2.4295,2.4298,192700000.0
2007-05-09 18:24:00,2.4297,2.4298,2.42935,2.42965,126300000.0
2007-05-09 18:25:00,2.4298,2.4301,2.4297,2.4299,204000000.0
2007-05-09 18:26:00,2.4299,2.4302,2.4298,2.43,336800000.0
2007-05-09 18:27:00,2.43,2.4304,2.43,2.43,159400000.0
2007-05-09 18:28:00,2.4301,2.4301,2.4297,2.4297,210400000.0
2007-05-09 18:29:00,2.4297,2.4297,2.4297,2.4297,18400000.0
2007-05-09 18:30:00,2.4297,2.4297,2.4297,2.4297,88800000.0
2007-05-09 18:31:00,2.4297,2.4298,2.4297,2.4298,142400000.0
2007-05-09 18:32:00,2.4298,2.4301,2.4297,2.4301,190400000.0
2007-05-09 18:33:00,2.4301,2.4303,2.4299,2.4301,333199999.0
2007-05-09 18:34:00,2.4301,2.4302,2.4301,2.4302,94800000.0
2007-05-09 18:35:00,2.4302,2.4304,2.43,2.43025,209600000.0
2007-05-09 18:36:00,2.4304,2.4304,2.4301,2.43015,258400000.0
2007-05-09 18:37:00,2.43015,2.4303,2.4299,2.4299,107600000.0
2007-05-09 18:38:00,2.4301,2.4302,2.4298,2.4299,125200000.0
2007-05-09 18:39:00,2.4299,2.4301,2.4298,2.4301,130500000.0
2007-05-09 18:40:00,2.4299,2.4299,2.42975,2.42975,28000000.0
2007-05-09 18:41:00,2.42975,2.43,2.42975,2.43,46700000.0
2007-05-09 18:42:00,2.43,2.43,2.4299,2.4299,92000000.0
2007-05-09 18:43:00,2.4299,2.43,2.4298,2.4299,134600000.0
2007-05-09 18:44:00,2.4299,2.4301,2.4299,2.4301,20800000.0
2007-05-09 18:45:00,2.4301,2.4301,2.4299,2.4299,9600000.0
2007-05-09 18:46:00,2.4299,2.4299,2.4299,2.4299,34400000.0
2007-05-09 18:47:00,2.4299,2.4299,2.4296,2.4296,19200000.0
2007-05-09 18:48:00,2.4299,2.43,2.4299,2.43,4800000.0
2007-05-09 18:49:00,2.43,2.43,2.4298,2.43,22900000.0
2007-05-09 18:50:00,2.42944,2.42949,2.42918,2.42944,324000001.0
2007-05-09 18:51:00,2.4298,2.43,2.4297,2.43,30800000.0
2007-05-09 18:52:00,2.4297,2.4301,2.4297,2.4301,203900001.0
2007-05-09 18:53:00,2.4301,2.4303,2.4299,2.4301,129600000.0
2007-05-09 18:54:00,2.4301,2.4303,2.43,2.4303,126400000.0
2007-05-09 18:55:00,2.4303,2.4303,2.43005,2.4302,93400000.0
2007-05-09 18:56:00,2.43,2.4303,2.43,2.4303,50000000.0
2007-05-09 18:57:00,2.4303,2.4303,2.4297,2.4298,168000000.0
2007-05-09 18:58:00,2.4298,2.4299,2.4297,2.4297,80800000.0
2007-05-09 18:59:00,2.4297,2.4299,2.4297,2.4299,112800000.0
2007-05-09 19:00:00,2.4298,2.4299,2.4296,2.4299,167300000.0
2007-05-09 19:01:00,2.4298,2.4301,2.4298,2.4298,75800000.0
2007-05-09 19:02:00,2.4298,2.4299,2.4297,2.42975,163800000.0
2007-05-09 19:03:00,2.4297,2.42975,2.4296,2.4297,148800000.0
2007-05-09 19:04:00,2.4299,2.4299,2.4296,2.42965,217900000.0
2007-05-09 19:05:00,2.42965,2.4297,2.4296,2.4296,97600000.0
2007-05-09 19:06:00,2.4294,2.4295,2.4294,2.4295,15200000.0
2007-05-09 19:07:00,2.4295,2.4295,2.4295,2.4295,12000000.0
2007-05-09 19:08:00,2.4296,2.4299,2.4296,2.4298,41600000.0
2007-05-09 19:09:00,2.4298,2.43,2.4295,2.4299,179400000.0
2007-05-09 19:10:00,2.4299,2.43,2.4298,2.4298,66400000.0
2007-05-09 19:11:00,2.43,2.43,2.4299,2.4299,8800000.0
2007-05-09 19:12:00,2.4299,2.4301,2.4299,2.43,131600000.0
2007-05-09 19:13:00,2.4301,2.4301,2.4301,2.4301,4000000.0
2007-05-09 19:14:00,2.4301,2.4301,2.42985,2.42985,107600000.0
2007-05-09 19:15:00,2.4299,2.4302,2.4297,2.4299,112300000.0
2007-05-09 19:16:00,2.4299,2.4301,2.4294,2.4297,179300000.0
2007-05-09 19:17:00,2.4294,2.4297,2.4294,2.4296,178000000.0
2007-05-09 19:18:00,2.42965,2.4297,2.4294,2.4296,101600000.0
2007-05-09 19:19:00,2.4296,2.4301,2.4296,2.4301,145400001.0
2007-05-09 19:20:00,2.43,2.4301,2.4299,2.43,62400000.0
2007-05-09 19:21:00,2.4299,2.43,2.4295,2.4297,137800000.0
2007-05-09 19:22:00,2.4297,2.4301,2.4297,2.43,117100000.0
2007-05-09 19:23:00,2.43,2.4301,2.43,2.43,74400000.0
2007-05-09 19:24:00,2.4301,2.4301,2.4299,2.43,31200000.0
2007-05-09 19:25:00,2.43,2.4303,2.43,2.4302,70000000.0
2007-05-09 19:26:00,2.4305,2.4305,2.43,2.4303,69700000.0
2007-05-09 19:27:00,2.4303,2.4304,2.4301,2.4303,113200000.0
2007-05-09 19:28:00,2.42978,2.42984,2.42941,2.42969,241400000.0
2007-05-09 19:29:00,2.4301,2.4305,2.4301,2.4305,54300000.0
2007-05-09 19:30:00,2.4305,2.4305,2.4304,2.4304,16000000.0
2007-05-09 19:31:00,2.4304,2.4304,2.4301,2.4301,83000000.0
2007-05-09 19:32:00,2.4304,2.4304,2.4301,2.4304,92400000.0
2007-05-09 19:33:00,2.4304,2.4304,2.4299,2.4304,232300000.0
2007-05-09 19:34:00,2.43015,2.4302,2.4299,2.43,92400000.0
2007-05-09 19:35:00,2.42995,2.4304,2.4299,2.4302,113600000.0
2007-05-09 19:36:00,2.4302,2.4303,2.43,2.43,205200000.0
2007-05-09 19:37:00,2.43,2.4302,2.4299,2.4301,110000000.0
2007-05-09 19:38:00,2.4303,2.4303,2.4298,2.4299,231900000.0
2007-05-09 19:39:00,2.4299,2.43,2.4297,2.4299,224800000.0
2007-05-09 19:40:00,2.4299,2.4299,2.4298,2.4298,60000000.0
2007-05-09 19:41:00,2.4298,2.4299,2.4296,2.4299,111600000.0
2007-05-09 19:42:00,2.4299,2.4299,2.4297,2.4298,32000000.0
2007-05-09 19:43:00,2.4298,2.4299,2.4297,2.4298,180400000.0
2007-05-09 19:44:00,2.4298,2.4298,2.4298,2.4298,24000000.0
2007-05-09 19:45:00,2.43,2.43,2.4296,2.4297,58000000.0
2007-05-09 19:46:00,2.4297,2.4297,2.4295,2.4296,102800000.0
2007-05-09 19:47:00,2.4296,2.4296,2.4294,2.42945,154000000.0
2007-05-09 19:48:00,2.42945,2.4295,2.42915,2.4295,50500000.0
2007-05-09 19:49:00,2.4294,2.4296,2.4292,2.4296,66800000.0
2007-05-09 19:50:00,2.4296,2.4296,2.4296,2.4296,1600000.0
2007-05-09 19:51:00,2.4296,2.4296,2.4294,2.4296,47200000.0
2007-05-09 19:52:00,2.4296,2.4297,2.4295,2.4297,38000000.0
2007-05-09 19:53:00,2.4297,2.4301,2.4297,2.43,118500000.0
2007-05-09 19:54:00,2.43,2.43,2.4296,2.42975,46600000.0
2007-05-09 19:55:00,2.4297,2.4298,2.4295,2.42955,135800000.0
2007-05-09 19:56:00,2.42955,2.4297,2.4294,2.4297,194100000.0
2007-05-09 19:57:00,2.4299,2.4299,2.4291,2.4291,240300000.0
2007-05-09 19:58:00,2.4291,2.4294,2.4291,2.4291,171900001.0
2007-05-09 19:59:00,2.4292,2.4292,2.4292,2.4292,27200000.0
2007-05-09 20:00:00,2.4292,2.4292,2.429,2.4291,22400000.0
2007-05-09 20:01:00,2.4291,2.4294,2.429,2.4292,44400000.0
2007-05-09 20:02:00,2.4292,2.4296,2.429,2.4296,87200000.0
2007-05-09 20:03:00,2.4295,2.4295,2.4293,2.4293,96000000.0
2007-05-09 20:04:00,2.4294,2.4294,2.4294,2.4294,4800000.0
2007-05-09 20:05:00,2.4294,2.4296,2.4293,2.4296,116000000.0
2007-05-09 20:06:00,2.4295,2.4295,2.4292,2.4292,58800000.0
2007-05-09 20:07:00,2.4293,2.4298,2.4292,2.4294,135600000.0
2007-05-09 20:08:00,2.4295,2.4298,2.4295,2.4298,42400000.0
2007-05-09 20:09:00,2.4298,2.4298,2.4292,2.4295,137200000.0
2007-05-09 20:10:00,2.4295,2.4296,2.4292,2.4293,109400000.0
2007-05-09 20:11:00,2.4293,2.4297,2.4292,2.4293,206700000.0
2007-05-09 20:12:00,2.4295,2.4295,2.4291,2.4292,151200000.0
2007-05-09 20:13:00,2.4292,2.4294,2.4289,2.4294,111900000.0
2007-05-09 20:14:00,2.4293,2.4294,2.4292,2.4292,93500000.0
2007-05-09 20:15:00,2.4292,2.4305,2.429,2.4293,373500000.0
2007-05-09 20:16:00,2.4295,2.4298,2.429,2.4296,579800000.0
2007-05-09 20:17:00,2.4296,2.4296,2.429,2.4293,713900000.0
2007-05-09 20:18:00,2.4292,2.4304,2.4292,2.4301,978199998.0
2007-05-09 20:19:00,2.4301,2.4303,2.429,2.4294,713500000.0
2007-05-09 20:20:00,2.4293,2.4299,2.429,2.4299,513400000.0
2007-05-09 20:21:00,2.4299,2.4302,2.4294,2.4296,339200000.0
2007-05-09 20:22:00,2.4296,2.431,2.4296,2.4307,537900000.0
2007-05-09 20:23:00,2.4308,2.4308,2.4292,2.4292,484100000.0
2007-05-09 20:24:00,2.4292,2.4295,2.4289,2.4294,663400000.0
2007-05-09 20:25:00,2.4295,2.4296,2.4292,2.4296,450199999.0
2007-05-09 20:26:00,2.4297,2.4297,2.4293,2.4297,413900000.0
2007-05-09 20:27:00,2.4297,2.4297,2.4291,2.4293,482100001.0
2007-05-09 20:28:00,2.4293,2.4295,2.4292,2.4292,359000000.0
2007-05-09 20:29:00,2.4292,2.4295,2.429,2.4295,341100000.0
2007-05-09 20:30:00,2.4293,2.4298,2.429,2.42905,366000000.0
2007-05-09 20:31:00,2.4291,2.4296,2.42905,2.4294,223499999.0
2007-05-09 20:32:00,2.4294,2.4297,2.4291,2.4293,626200000.0
2007-05-09 20:33:00,2.4293,2.4295,2.4287,2.42915,371100000.0
2007-05-09 20:34:00,2.42915,2.4296,2.42915,2.4294,283600000.0
2007-05-09 20:35:00,2.4294,2.4294,2.4288,2.4289,396700000.0
2007-05-09 20:36:00,2.4289,2.4293,2.4289,2.429,644200001.0
2007-05-09 20:37:00,2.429,2.429,2.4283,2.4284,362800000.0
2007-05-09 20:38:00,2.4286,2.4288,2.4282,2.4288,405400001.0
2007-05-09 20:39:00,2.4289,2.429,2.4286,2.429,184800000.0
2007-05-09 20:40:00,2.429,2.4293,2.4285,2.42915,210800000.0
2007-05-09 20:41:00,2.4291,2.4291,2.4283,2.42855,319400001.0
2007-05-09 20:42:00,2.4285,2.4293,2.4284,2.4293,291700001.0
2007-05-09 20:43:00,2.4293,2.4293,2.429,2.4292,414000000.0
2007-05-09 20:44:00,2.4294,2.4297,2.4291,2.4293,85100000.0
2007-05-09 20:45:00,2.4293,2.4299,2.4291,2.42985,527500002.0
2007-05-09 20:46:00,2.42985,2.43,2.4294,2.4295,285500000.0
2007-05-09 20:47:00,2.4296,2.4298,2.4295,2.4296,175800000.0
2007-05-09 20:48:00,2.4296,2.4299,2.4295,2.4299,203900000.0
2007-05-09 20:49:00,2.43,2.43015,2.4295,2.4295,460700000.0
2007-05-09 20:50:00,2.4295,2.4296,2.4291,2.4291,201600000.0
2007-05-09 20:51:00,2.4292,2.4296,2.4291,2.4296,159400000.0
2007-05-09 20:52:00,2.4294,2.4296,2.4293,2.4296,81600000.0
2007-05-09 20:53:00,2.4296,2.43,2.4295,2.43,175200000.0
2007-05-09 20:54:00,2.4299,2.4303,2.4298,2.4298,297100000.0
2007-05-09 20:55:00,2.43,2.43,2.4298,2.4298,216199999.0
2007-05-09 20:56:00,2.43,2.4302,2.4298,2.43,258300000.0
2007-05-09 20:57:00,2.43,2.4302,2.4298,2.4302,158400000.0
2007-05-09 20:58:00,2.4302,2.4303,2.43,2.4302,173600000.0
2007-05-09 20:59:00,2.4302,2.4303,2.4299,2.4301,324400000.0
2007-05-09 21:00:00,2.4299,2.4299,2.4296,2.4296,179200000.0
2007-05-09 21:01:00,2.4296,2.4299,2.4295,2.4298,360299999.0
2007-05-09 21:02:00,2.4298,2.4299,2.4297,2.4298,112000000.0
2007-05-09 21:03:00,2.4298,2.4298,2.4298,2.4298,51400000.0
2007-05-09 21:04:00,2.4298,2.4299,2.4298,2.4299,137600000.0
2007-05-09 21:05:00,2.43,2.43,2.4298,2.4298,141200000.0
2007-05-09 21:06:00,2.4298,2.4298,2.4298,2.4298,67200000.0
2007-05-09 21:07:00,2.4298,2.43,2.4298,2.43,165600000.0
2007-05-09 21:08:00,2.43,2.43,2.43,2.43,19200000.0
2007-05-09 21:09:00,2.43,2.43,2.4296,2.4298,60800000.0
2007-05-09 21:10:00,2.4297,2.4297,2.4296,2.4296,55200000.0
2007-05-09 21:11:00,2.4296,2.4296,2.4295,2.4296,121900000.0
2007-05-09 21:12:00,2.4296,2.4296,2.4295,2.4296,50000000.0
2007-05-09 21:13:00,2.4296,2.4296,2.429,2.429,50800000.0
2007-05-09 21:14:00,2.4291,2.4292,2.4291,2.4292,17600000.0
2007-05-09 21:15:00,2.429,2.4292,2.429,2.4292,69600000.0
2007-05-09 21:16:00,2.4292,2.4292,2.42915,2.42915,87600000.0
2007-05-09 21:17:00,2.429,2.4291,2.4287,2.4287,156100000.0
2007-05-09 21:18:00,2.4287,2.4292,2.4287,2.4292,97600000.0
2007-05-09 21:19:00,2.4291,2.4293,2.4291,2.4292,225600000.0
2007-05-09 21:20:00,2.4292,2.4292,2.4292,2.4292,4000000.0
2007-05-09 21:21:00,2.4294,2.4294,2.4294,2.4294,8000000.0
2007-05-09 21:22:00,2.4294,2.4299,2.4294,2.4297,312400000.0
2007-05-09 21:23:00,2.4297,2.4301,2.4296,2.4299,258000001.0
2007-05-09 21:24:00,2.43,2.4301,2.4297,2.4299,289700000.0
2007-05-09 21:25:00,2.4299,2.4299,2.4295,2.4295,204400000.0
2007-05-09 21:26:00,2.4296,2.4297,2.4294,2.4294,207200000.0
2007-05-09 21:27:00,2.4294,2.4296,2.4294,2.4295,64400000.0
2007-05-09 21:28:00,2.4295,2.4295,2.4291,2.4292,109600000.0
2007-05-09 21:29:00,2.4292,2.42925,2.4287,2.4288,305400000.0
2007-05-09 21:30:00,2.4288,2.4291,2.4288,2.4288,202000000.0
2007-05-09 21:31:00,2.4287,2.429,2.4287,2.429,105200000.0
2007-05-09 21:32:00,2.429,2.4291,2.4289,2.429,24000000.0
2007-05-09 21:33:00,2.429,2.429,2.429,2.429,87200000.0
2007-05-09 21:34:00,2.429,2.429,2.429,2.429,40800000.0
2007-05-09 21:35:00,2.4291,2.4294,2.429,2.4294,77000000.0
2007-05-09 21:36:00,2.4294,2.4294,2.4292,2.4293,106400000.0
2007-05-09 21:37:00,2.42925,2.4294,2.4292,2.4294,37600000.0
2007-05-09 21:38:00,2.4295,2.4295,2.4294,2.4294,60800000.0
2007-05-09 21:39:00,2.4293,2.4296,2.4293,2.4296,74000000.0
2007-05-09 21:40:00,2.4296,2.4296,2.4294,2.4294,27200000.0
2007-05-09 21:41:00,2.4293,2.4296,2.42925,2.4295,144500000.0
2007-05-09 21:42:00,2.4295,2.4297,2.4294,2.4297,107600000.0
2007-05-09 21:43:00,2.4297,2.4299,2.4295,2.4299,142000000.0
2007-05-09 21:44:00,2.4299,2.4301,2.4297,2.4298,83600000.0
2007-05-09 21:45:00,2.42905,2.4292,2.42889,2.42899,49600000.0
2007-05-09 21:46:00,2.4298,2.4299,2.4296,2.4298,33200000.0
2007-05-09 21:47:00,2.43,2.43,2.429,2.429,156700000.0
2007-05-09 21:48:00,2.429,2.4294,2.429,2.4291,110000000.0
2007-05-09 21:49:00,2.4291,2.4292,2.429,2.429,104800000.0
2007-05-09 21:50:00,2.429,2.4291,2.429,2.4291,76000000.0
2007-05-09 21:51:00,2.4291,2.4291,2.4291,2.4291,40000000.0
2007-05-09 21:52:00,2.429,2.4291,2.4288,2.429,92000000.0
2007-05-09 21:53:00,2.429,2.429,2.4285,2.4287,165500001.0
2007-05-09 21:54:00,2.4286,2.4294,2.4285,2.4293,292600000.0
2007-05-09 21:55:00,2.4293,2.4295,2.4291,2.4291,143200001.0
2007-05-09 21:56:00,2.4293,2.4293,2.4291,2.4292,217400001.0
2007-05-09 21:57:00,2.4292,2.4294,2.4289,2.4293,220500000.0
2007-05-09 21:58:00,2.4293,2.4293,2.4288,2.429,135100000.0
2007-05-09 21:59:00,2.4289,2.4291,2.4289,2.429,46300000.0
2007-05-09 22:00:00,2.4289,2.4291,2.4289,2.4289,182600000.0
2007-05-09 22:01:00,2.4289,2.4289,2.4289,2.4289,22400000.0
2007-05-09 22:02:00,2.4289,2.4289,2.4287,2.4289,40800000.0
2007-05-09 22:03:00,2.429,2.429,2.4288,2.4288,95700000.0
2007-05-09 22:04:00,2.4288,2.429,2.4288,2.429,303800000.0
2007-05-09 22:05:00,2.4291,2.4296,2.4288,2.4292,136800000.0
2007-05-09 22:06:00,2.4292,2.4292,2.4289,2.4292,16800000.0
2007-05-09 22:07:00,2.4292,2.4292,2.4289,2.4291,57600000.0
2007-05-09 22:08:00,2.4288,2.4291,2.4288,2.4288,41200000.0
2007-05-09 22:09:00,2.4288,2.4288,2.4288,2.4288,18400000.0
2007-05-09 22:10:00,2.4288,2.4289,2.4288,2.4289,44800000.0
2007-05-09 22:11:00,2.4288,2.4291,2.4288,2.429,65600000.0
2007-05-09 22:12:00,2.429,2.4292,2.429,2.4292,38400000.0
2007-05-09 22:13:00,2.4292,2.4292,2.429,2.4292,72500000.0
2007-05-09 22:14:00,2.4294,2.4297,2.4289,2.42945,226000000.0
2007-05-09 22:15:00,2.4295,2.4295,2.4286,2.4289,324699998.0
2007-05-09 22:16:00,2.4289,2.4289,2.4286,2.4289,94200000.0
2007-05-09 22:17:00,2.4289,2.4293,2.4287,2.4293,326400000.0
2007-05-09 22:18:00,2.429,2.4295,2.4289,2.4293,154800000.0
2007-05-09 22:19:00,2.4293,2.4293,2.4289,2.4291,64400000.0
2007-05-09 22:20:00,2.4291,2.4295,2.4291,2.4295,69600000.0
2007-05-09 22:21:00,2.4295,2.4298,2.4294,2.4295,141500000.0
2007-05-09 22:22:00,2.4296,2.4299,2.4296,2.4299,37600000.0
2007-05-09 22:23:00,2.4299,2.4299,2.4298,2.4299,72300000.0
2007-05-09 22:24:00,2.42985,2.4302,2.4297,2.4298,109400000.0
2007-05-09 22:25:00,2.4299,2.43,2.4296,2.4299,63200000.0
2007-05-09 22:26:00,2.4299,2.4302,2.4297,2.4302,99900000.0
2007-05-09 22:27:00,2.4302,2.4304,2.4301,2.4304,68400000.0
2007-05-09 22:28:00,2.4304,2.4305,2.4298,2.4298,137900000.0
2007-05-09 22:29:00,2.4298,2.4298,2.4297,2.4297,27600000.0
2007-05-09 22:30:00,2.4297,2.4299,2.4296,2.4296,84300000.0
2007-05-09 22:31:00,2.4298,2.4298,2.4296,2.4296,12800000.0
2007-05-09 22:32:00,2.4296,2.4298,2.4295,2.4295,29600000.0
2007-05-09 22:33:00,2.4295,2.4295,2.4293,2.4293,24000000.0
2007-05-09 22:34:00,2.4293,2.4298,2.4293,2.4296,69200000.0
2007-05-09 22:35:00,2.4298,2.4298,2.4298,2.4298,8000000.0
2007-05-09 22:36:00,2.4298,2.4301,2.4295,2.4298,123300000.0
2007-05-09 22:37:00,2.4298,2.4301,2.4297,2.4297,119600000.0
2007-05-09 22:38:00,2.4297,2.4299,2.4297,2.4297,141600000.0
2007-05-09 22:39:00,2.4297,2.4297,2.4297,2.4297,22400000.0
2007-05-09 22:40:00,2.4297,2.4297,2.4297,2.4297,77200000.0
2007-05-09 22:41:00,2.4297,2.4302,2.4297,2.4302,114800000.0
2007-05-09 22:42:00,2.4302,2.4302,2.4298,2.43,157600001.0
2007-05-09 22:43:00,2.43,2.4301,2.4299,2.4299,98000000.0
2007-05-09 22:44:00,2.42995,2.4303,2.42995,2.4301,31600000.0
2007-05-09 22:45:00,2.4299,2.4299,2.4299,2.4299,16800000.0
2007-05-09 22:46:00,2.43005,2.4303,2.4299,2.4299,114800000.0
2007-05-09 22:47:00,2.4299,2.43,2.4299,2.43,46600000.0
2007-05-09 22:48:00,2.4303,2.4305,2.4303,2.4305,35600000.0
2007-05-09 22:49:00,2.4305,2.4307,2.4301,2.4305,36400000.0
2007-05-09 22:50:00,2.4305,2.4307,2.4303,2.4305,68000000.0
2007-05-09 22:51:00,2.4304,2.4304,2.4301,2.4301,54400000.0
2007-05-09 22:52:00,2.4301,2.4301,2.4301,2.4301,24000000.0
2007-05-09 22:53:00,2.4301,2.4303,2.4301,2.4303,50800000.0
2007-05-09 22:54:00,2.4303,2.4303,2.4303,2.4303,16000000.0
2007-05-09 22:55:00,2.4303,2.4303,2.4298,2.4301,133200000.0
2007-05-09 22:56:00,2.4301,2.4303,2.42985,2.4302,64300000.0
2007-05-09 22:57:00,2.4301,2.4302,2.4297,2.4299,137600000.0
2007-05-09 22:58:00,2.4299,2.4301,2.4296,2.4296,72000000.0
2007-05-09 22:59:00,2.4296,2.4299,2.4295,2.4295,105600000.0
2007-05-09 23:00:00,2.4296,2.4296,2.4289,2.4291,76500000.0
2007-05-09 23:01:00,2.429,2.4293,2.429,2.4291,39600000.0
2007-05-09 23:02:00,2.4293,2.4293,2.4291,2.4291,18000000.0
2007-05-09 23:03:00,2.4293,2.4294,2.4293,2.4293,9600000.0
2007-05-09 23:04:00,2.4293,2.4299,2.4293,2.4298,17100000.0
2007-05-09 23:05:00,2.4299,2.4299,2.4296,2.4297,40900000.0
2007-05-09 23:06:00,2.4297,2.43,2.4297,2.4298,128400000.0
2007-05-09 23:07:00,2.4297,2.4302,2.4297,2.4302,17600000.0
2007-05-09 23:08:00,2.4302,2.4304,2.4301,2.4303,115800000.0
2007-05-09 23:09:00,2.4303,2.4308,2.4301,2.4306,216000000.0
2007-05-09 23:10:00,2.4307,2.4307,2.4303,2.4303,118800000.0
2007-05-09 23:11:00,2.4303,2.4307,2.4301,2.4304,108500000.0
2007-05-09 23:12:00,2.4303,2.4305,2.4302,2.4303,43500000.0
2007-05-09 23:13:00,2.4303,2.4305,2.4303,2.4305,9200000.0
2007-05-09 23:14:00,2.43043,2.43066,2.43014,2.43027,89700000.0
2007-05-09 23:15:00,2.4304,2.4307,2.4304,2.4306,64100000.0
2007-05-09 23:16:00,2.4306,2.4307,2.4305,2.4305,28800000.0
2007-05-09 23:17:00,2.4305,2.4306,2.4305,2.4306,45400000.0
2007-05-09 23:18:00,2.4305,2.4305,2.4303,2.4303,33300000.0
2007-05-09 23:19:00,2.4303,2.4306,2.4303,2.4305,44200000.0
2007-05-09 23:20:00,2.4305,2.4305,2.4302,2.4304,63500000.0
2007-05-09 23:21:00,2.4302,2.4304,2.43,2.4304,38200000.0
2007-05-09 23:22:00,2.4304,2.4305,2.4298,2.4303,79100000.0
2007-05-09 23:23:00,2.4302,2.4305,2.4302,2.4305,14400000.0
2007-05-09 23:24:00,2.4305,2.4305,2.43,2.4304,30600000.0
2007-05-09 23:25:00,2.4304,2.4304,2.4304,2.4304,2400000.0
2007-05-09 23:26:00,2.43008,2.4302,2.42987,2.4302,127200000.0
2007-05-09 23:27:00,2.4304,2.4304,2.4303,2.4303,7200000.0
2007-05-09 23:28:00,2.4303,2.4303,2.43015,2.4303,54000000.0
2007-05-09 23:29:00,2.4302,2.4302,2.42985,2.43,58000000.0
2007-05-09 23:30:00,2.43,2.43,2.43,2.43,2400000.0
2007-05-09 23:31:00,2.43,2.4304,2.43,2.4304,51000000.0
2007-05-09 23:32:00,2.4304,2.4304,2.4304,2.4304,7200000.0
2007-05-09 23:33:00,2.43035,2.4305,2.4302,2.4303,38400000.0
2007-05-09 23:34:00,2.4303,2.4303,2.4302,2.4302,23200000.0
2007-05-09 23:35:00,2.4302,2.4302,2.4302,2.4302,20000000.0
2007-05-09 23:36:00,2.4302,2.4302,2.4302,2.4302,7200000.0
2007-05-09 23:37:00,2.4302,2.4303,2.4299,2.4299,64400000.0
2007-05-09 23:38:00,2.43005,2.4301,2.43005,2.4301,60500000.0
2007-05-09 23:39:00,2.4301,2.4303,2.4301,2.4303,12400000.0
2007-05-09 23:40:00,2.4302,2.4302,2.4302,2.4302,800000.0
2007-05-09 23:41:00,2.4303,2.4303,2.4301,2.4301,24800000.0
2007-05-09 23:42:00,2.4301,2.4302,2.4301,2.4302,52000000.0
2007-05-09 23:43:00,2.4303,2.4303,2.4298,2.43,584700000.0
2007-05-09 23:44:00,2.43,2.43,2.4299,2.43,40100000.0
2007-05-09 23:45:00,2.43,2.43,2.43,2.43,21600000.0
2007-05-09 23:46:00,2.4299,2.4302,2.4293,2.4293,204700000.0
2007-05-09 23:47:00,2.4293,2.43,2.4293,2.43,102700000.0
2007-05-09 23:48:00,2.42958,2.4297,2.42941,2.42958,150200000.0
2007-05-09 23:49:00,2.4302,2.4305,2.4299,2.43,123400000.0
2007-05-09 23:50:00,2.43,2.4301,2.4296,2.4297,999600000.0
2007-05-09 23:51:00,2.4297,2.4298,2.4294,2.4296,350400000.0
2007-05-09 23:52:00,2.4296,2.4298,2.4296,2.4296,187200000.0
2007-05-09 23:53:00,2.4296,2.4296,2.4294,2.4294,216300000.0
2007-05-09 23:54:00,2.4294,2.4297,2.4294,2.4296,195600000.0
2007-05-09 23:55:00,2.4296,2.4296,2.4294,2.4296,152500000.0
2007-05-09 23:56:00,2.4296,2.4297,2.4296,2.4297,129000000.0
2007-05-09 23:57:00,2.42965,2.42965,2.4295,2.4295,127400000.0
2007-05-09 23:58:00,2.4295,2.4295,2.42905,2.4291,132400000.0
2007-05-09 23:59:00,2.4294,2.4294,2.4292,2.4293,106800000.0
2007-05-10 00:00:00,2.4293,2.4293,2.4292,2.4293,75600000.0
2007-05-10 00:01:00,2.4293,2.4293,2.4293,2.4293,22400000.0
2007-05-10 00:02:00,2.4293,2.4293,2.4293,2.4293,8400000.0
2007-05-10 00:03:00,2.42925,2.4294,2.42925,2.4294,92300000.0
2007-05-10 00:04:00,2.4294,2.4294,2.4293,2.4293,64000000.0
2007-05-10 00:05:00,2.4293,2.4293,2.4292,2.4292,27600000.0
2007-05-10 00:06:00,2.4292,2.42945,2.4292,2.42945,19600000.0
2007-05-10 00:07:00,2.4293,2.4294,2.4293,2.4294,50400000.0
2007-05-10 00:08:00,2.4294,2.4295,2.4293,2.4295,133100000.0
2007-05-10 00:09:00,2.4296,2.4296,2.4293,2.4295,94400000.0
2007-05-10 00:10:00,2.4295,2.4295,2.4294,2.4294,64400000.0
2007-05-10 00:11:00,2.4294,2.4294,2.4294,2.4294,6000000.0
2007-05-10 00:12:00,2.4294,2.4294,2.4294,2.4294,20400000.0
2007-05-10 00:13:00,2.4294,2.4294,2.4289,2.4289,64400000.0
2007-05-10 00:14:00,2.4289,2.4293,2.4287,2.4293,101200000.0
2007-05-10 00:15:00,2.4293,2.4294,2.429,2.4292,262600000.0
2007-05-10 00:16:00,2.4292,2.4292,2.4289,2.429,160800001.0
2007-05-10 00:17:00,2.429,2.42935,2.429,2.4292,112700000.0
2007-05-10 00:18:00,2.4292,2.4293,2.4292,2.4293,24800000.0
2007-05-10 00:19:00,2.4293,2.4294,2.4293,2.4294,61600000.0
2007-05-10 00:20:00,2.4294,2.4294,2.4293,2.4293,144000000.0
2007-05-10 00:21:00,2.4294,2.4297,2.4291,2.4294,159800000.0
2007-05-10 00:22:00,2.4294,2.4294,2.42915,2.4294,59200000.0
2007-05-10 00:23:00,2.4293,2.4293,2.4293,2.4293,21600000.0
2007-05-10 00:24:00,2.4293,2.42945,2.429,2.4293,317200000.0
2007-05-10 00:25:00,2.4293,2.4293,2.429,2.4292,198000000.0
2007-05-10 00:26:00,2.4291,2.4293,2.429,2.4291,466600000.0
2007-05-10 00:27:00,2.4291,2.4293,2.4289,2.4291,168400000.0
2007-05-10 00:28:00,2.42905,2.4293,2.4289,2.4291,330400000.0
2007-05-10 00:29:00,2.4291,2.4294,2.429,2.4291,138000000.0
2007-05-10 00:30:00,2.4291,2.4292,2.429,2.4291,121500000.0
2007-05-10 00:31:00,2.4291,2.4292,2.4291,2.4292,45600000.0
2007-05-10 00:32:00,2.4292,2.4292,2.4291,2.4292,114000000.0
2007-05-10 00:33:00,2.4292,2.4292,2.429,2.429,99600000.0
2007-05-10 00:34:00,2.429,2.4293,2.429,2.4292,131000000.0
2007-05-10 00:35:00,2.4292,2.4292,2.429,2.4291,189900000.0
2007-05-10 00:36:00,2.4291,2.4292,2.429,2.429,101200000.0
2007-05-10 00:37:00,2.429,2.4292,2.429,2.4291,60800000.0
2007-05-10 00:38:00,2.4291,2.4291,2.429,2.429,40300000.0
2007-05-10 00:39:00,2.4291,2.4291,2.4291,2.4291,36000000.0
2007-05-10 00:40:00,2.4291,2.4291,2.4291,2.4291,48000000.0
2007-05-10 00:41:00,2.4291,2.4292,2.429,2.4292,47200000.0
2007-05-10 00:42:00,2.4292,2.4295,2.4292,2.4293,29400000.0
2007-05-10 00:43:00,2.4293,2.4296,2.4292,2.4295,42800000.0
2007-05-10 00:44:00,2.4297,2.4297,2.4294,2.4294,28400000.0
2007-05-10 00:45:00,2.4296,2.4296,2.4295,2.4296,52000000.0
2007-05-10 00:46:00,2.4296,2.4296,2.4296,2.4296,12900000.0
2007-05-10 00:47:00,2.4296,2.4296,2.4295,2.4295,33300000.0
2007-05-10 00:48:00,2.4296,2.4298,2.4296,2.4298,35600000.0
2007-05-10 00:49:00,2.4298,2.43,2.4296,2.4298,73100000.0
2007-05-10 00:50:00,2.4298,2.4298,2.4298,2.4298,64000000.0
2007-05-10 00:51:00,2.4298,2.4299,2.4296,2.4297,149900000.0
2007-05-10 00:52:00,2.4297,2.42985,2.4297,2.42985,38000000.0
2007-05-10 00:53:00,2.42985,2.42985,2.4295,2.4295,105200000.0
2007-05-10 00:54:00,2.4295,2.4297,2.4292,2.4295,156700000.0
2007-05-10 00:55:00,2.4295,2.4295,2.4293,2.4293,106400000.0
2007-05-10 00:56:00,2.4293,2.4294,2.4293,2.4293,43600000.0
2007-05-10 00:57:00,2.4293,2.4293,2.4293,2.4293,24000000.0
2007-05-10 00:58:00,2.4293,2.4293,2.4292,2.4292,103800000.0
2007-05-10 00:59:00,2.4292,2.4292,2.4292,2.4292,94800000.0
2007-05-10 01:00:00,2.4292,2.4292,2.4291,2.4292,123900000.0
2007-05-10 01:01:00,2.4292,2.4294,2.4291,2.4292,116400000.0
2007-05-10 01:02:00,2.4292,2.4293,2.4291,2.4292,120000000.0
2007-05-10 01:03:00,2.4292,2.4292,2.4291,2.4291,38400000.0
2007-05-10 01:04:00,2.4291,2.4292,2.4291,2.4292,46800000.0
2007-05-10 01:05:00,2.4292,2.4294,2.4292,2.4293,124800000.0
2007-05-10 01:06:00,2.4293,2.4294,2.4292,2.4293,46700000.0
2007-05-10 01:07:00,2.4294,2.4294,2.4293,2.4293,139200000.0
2007-05-10 01:08:00,2.4293,2.4293,2.4293,2.4293,4800000.0
2007-05-10 01:09:00,2.4293,2.4294,2.4293,2.4294,8800000.0
2007-05-10 01:10:00,2.4293,2.4294,2.4291,2.4291,102000000.0
2007-05-10 01:11:00,2.4292,2.4293,2.4292,2.42925,34800000.0
2007-05-10 01:12:00,2.42925,2.4293,2.42925,2.4293,48400000.0
2007-05-10 01:13:00,2.4293,2.4293,2.42925,2.4293,47600000.0
2007-05-10 01:14:00,2.4293,2.4294,2.4291,2.4292,230300000.0
2007-05-10 01:15:00,2.4292,2.4294,2.429,2.429,108200000.0
2007-05-10 01:16:00,2.429,2.42945,2.429,2.42925,149800000.0
2007-05-10 01:17:00,2.42925,2.4294,2.42925,2.4294,25600000.0
2007-05-10 01:18:00,2.4294,2.4294,2.4294,2.4294,17600000.0
2007-05-10 01:19:00,2.4294,2.4294,2.4293,2.4293,10000000.0
2007-05-10 01:20:00,2.4294,2.4294,2.4291,2.4294,79900000.0
2007-05-10 01:21:00,2.4294,2.4294,2.4289,2.4289,179100000.0
2007-05-10 01:22:00,2.4288,2.4289,2.4285,2.4286,634399999.0
2007-05-10 01:23:00,2.4286,2.4288,2.4284,2.4286,344000000.0
2007-05-10 01:24:00,2.4286,2.4289,2.4284,2.4286,255100000.0
2007-05-10 01:25:00,2.4286,2.4288,2.42855,2.4287,224100000.0
2007-05-10 01:26:00,2.4287,2.429,2.4286,2.4287,135200000.0
2007-05-10 01:27:00,2.4287,2.4289,2.4285,2.4288,314600002.0
2007-05-10 01:28:00,2.4288,2.4288,2.4286,2.4287,163300000.0
2007-05-10 01:29:00,2.4287,2.4288,2.4284,2.4285,256700000.0
2007-05-10 01:30:00,2.4285,2.4287,2.4281,2.42825,289300000.0
2007-05-10 01:31:00,2.42825,2.4283,2.428,2.428,135600000.0
2007-05-10 01:32:00,2.428,2.42835,2.428,2.4282,158400000.0
2007-05-10 01:33:00,2.42825,2.4285,2.4282,2.4284,199300000.0
2007-05-10 01:34:00,2.4284,2.4284,2.4282,2.4283,179300000.0
2007-05-10 01:35:00,2.4283,2.4286,2.4282,2.4284,123600000.0
2007-05-10 01:36:00,2.4284,2.4284,2.4283,2.4283,156800000.0
2007-05-10 01:37:00,2.4283,2.4284,2.4283,2.4283,83200000.0
2007-05-10 01:38:00,2.4283,2.4284,2.428,2.4283,222100000.0
2007-05-10 01:39:00,2.4283,2.4284,2.428,2.4283,141900000.0
2007-05-10 01:40:00,2.4283,2.42865,2.4283,2.42855,142400000.0
2007-05-10 01:41:00,2.42855,2.4286,2.4284,2.4286,289599999.0
2007-05-10 01:42:00,2.4286,2.4288,2.42845,2.4286,220400000.0
2007-05-10 01:43:00,2.4286,2.4287,2.42855,2.4286,78500000.0
2007-05-10 01:44:00,2.4286,2.4288,2.4284,2.42865,344900000.0
2007-05-10 01:45:00,2.4286,2.4288,2.4285,2.42855,365600000.0
2007-05-10 01:46:00,2.4286,2.4287,2.4285,2.4287,59600000.0
2007-05-10 01:47:00,2.4287,2.4287,2.4284,2.4284,162800000.0
2007-05-10 01:48:00,2.4284,2.4286,2.4281,2.4284,298800001.0
2007-05-10 01:49:00,2.4284,2.4286,2.4282,2.4282,326200003.0
2007-05-10 01:50:00,2.4282,2.4286,2.4282,2.4285,131300000.0
2007-05-10 01:51:00,2.4285,2.4287,2.4283,2.4285,214900000.0
2007-05-10 01:52:00,2.4285,2.4288,2.4284,2.4287,122100000.0
2007-05-10 01:53:00,2.4287,2.4288,2.4286,2.4287,184800000.0
2007-05-10 01:54:00,2.4287,2.4288,2.4283,2.4283,204000000.0
2007-05-10 01:55:00,2.4283,2.4285,2.4282,2.4285,252300000.0
2007-05-10 01:56:00,2.4286,2.4286,2.42825,2.4284,229600000.0
2007-05-10 01:57:00,2.4284,2.4284,2.4283,2.4283,99200000.0
2007-05-10 01:58:00,2.4283,2.4287,2.4283,2.42845,108400000.0
2007-05-10 01:59:00,2.4284,2.4284,2.4281,2.4284,167300000.0
2007-05-10 02:00:00,2.4284,2.42845,2.428,2.4283,210100000.0
2007-05-10 02:01:00,2.4283,2.4283,2.4279,2.4279,351400000.0
2007-05-10 02:02:00,2.4283,2.4287,2.4282,2.4286,208700000.0
2007-05-10 02:03:00,2.4286,2.4286,2.4282,2.4283,379600000.0
2007-05-10 02:04:00,2.4283,2.4288,2.42825,2.4284,303000000.0
2007-05-10 02:05:00,2.4284,2.4285,2.4283,2.4285,150400000.0
2007-05-10 02:06:00,2.4286,2.4286,2.4284,2.4286,135300000.0
2007-05-10 02:07:00,2.4286,2.4286,2.4282,2.4285,130400000.0
2007-05-10 02:08:00,2.4285,2.4285,2.4284,2.4284,100200000.0
2007-05-10 02:09:00,2.4284,2.4288,2.4282,2.4284,191500000.0
2007-05-10 02:10:00,2.4284,2.4286,2.4284,2.4284,92400000.0
2007-05-10 02:11:00,2.4284,2.4284,2.4284,2.4284,49200000.0
2007-05-10 02:12:00,2.4284,2.4285,2.4284,2.4285,16800000.0
2007-05-10 02:13:00,2.4285,2.4285,2.4285,2.4285,66000000.0
2007-05-10 02:14:00,2.4285,2.4285,2.4285,2.4285,8000000.0
2007-05-10 02:15:00,2.42845,2.42845,2.4284,2.4284,22500000.0
2007-05-10 02:16:00,2.4283,2.4285,2.4283,2.4285,68000000.0
2007-05-10 02:17:00,2.4285,2.4285,2.4285,2.4285,28000000.0
2007-05-10 02:18:00,2.4285,2.4285,2.4284,2.4285,116400000.0
2007-05-10 02:19:00,2.4285,2.4286,2.4281,2.4284,247300000.0
2007-05-10 02:20:00,2.4284,2.4286,2.4283,2.4284,132000000.0
2007-05-10 02:21:00,2.4284,2.4286,2.42825,2.4286,207800000.0
2007-05-10 02:22:00,2.4286,2.4287,2.4285,2.4286,134400000.0
2007-05-10 02:23:00,2.4286,2.4288,2.4284,2.4288,90800000.0
2007-05-10 02:24:00,2.4287,2.4287,2.4285,2.4286,96800000.0
2007-05-10 02:25:00,2.4286,2.4286,2.4284,2.4284,96800000.0
2007-05-10 02:26:00,2.4284,2.4286,2.42835,2.4285,146200000.0
2007-05-10 02:27:00,2.4285,2.4285,2.4285,2.4285,41600000.0
2007-05-10 02:28:00,2.4285,2.4288,2.4285,2.4288,64800000.0
2007-05-10 02:29:00,2.4286,2.4287,2.4283,2.4286,201200000.0
2007-05-10 02:30:00,2.42855,2.4287,2.4283,2.4283,35600000.0
2007-05-10 02:31:00,2.4285,2.4286,2.4283,2.4284,140400000.0
2007-05-10 02:32:00,2.4284,2.4288,2.4284,2.4288,191200000.0
2007-05-10 02:33:00,2.4288,2.4288,2.4287,2.4288,53200000.0
2007-05-10 02:34:00,2.4287,2.4289,2.4287,2.4287,174000000.0
2007-05-10 02:35:00,2.4288,2.429,2.4287,2.4288,99600000.0
2007-05-10 02:36:00,2.4288,2.429,2.4286,2.4287,135200000.0
2007-05-10 02:37:00,2.4287,2.429,2.4287,2.4288,202400000.0
2007-05-10 02:38:00,2.4288,2.429,2.4287,2.4287,153600000.0
2007-05-10 02:39:00,2.4287,2.4291,2.4287,2.4289,131600000.0
2007-05-10 02:40:00,2.4289,2.4289,2.4289,2.4289,33200000.0
2007-05-10 02:41:00,2.4289,2.4289,2.4287,2.4287,109200000.0
2007-05-10 02:42:00,2.4287,2.4287,2.4287,2.4287,38400000.0
2007-05-10 02:43:00,2.4287,2.4287,2.4286,2.4286,115200000.0
2007-05-10 02:44:00,2.4286,2.4287,2.4286,2.4287,64000000.0
2007-05-10 02:45:00,2.4287,2.4287,2.4285,2.4286,110000000.0
2007-05-10 02:46:00,2.4286,2.4287,2.4285,2.4285,24400000.0
2007-05-10 02:47:00,2.4285,2.4288,2.4285,2.4286,87600000.0
2007-05-10 02:48:00,2.4286,2.4286,2.4286,2.4286,32000000.0
2007-05-10 02:49:00,2.4286,2.4286,2.4283,2.4283,135800000.0
2007-05-10 02:50:00,2.4284,2.4285,2.4284,2.4285,157600000.0
2007-05-10 02:51:00,2.4288,2.4288,2.4285,2.4287,80200000.0
2007-05-10 02:52:00,2.4287,2.4287,2.4286,2.4286,64800000.0
2007-05-10 02:53:00,2.4286,2.4286,2.4286,2.4286,51200000.0
2007-05-10 02:54:00,2.4286,2.4286,2.4285,2.4286,209200000.0
2007-05-10 02:55:00,2.4286,2.4288,2.4285,2.4286,186400000.0
2007-05-10 02:56:00,2.4286,2.4288,2.4285,2.4286,177200000.0
2007-05-10 02:57:00,2.4286,2.4287,2.4285,2.4287,103600000.0
2007-05-10 02:58:00,2.4287,2.4288,2.42855,2.4287,122800000.0
2007-05-10 02:59:00,2.4287,2.429,2.4286,2.429,210400001.0
2007-05-10 03:00:00,2.429,2.429,2.4286,2.4287,106400000.0
2007-05-10 03:01:00,2.4287,2.429,2.4286,2.4288,244000000.0
2007-05-10 03:02:00,2.4288,2.4288,2.4287,2.4288,70400000.0
2007-05-10 03:03:00,2.4288,2.4289,2.4288,2.4289,107200000.0
2007-05-10 03:04:00,2.4289,2.4289,2.4287,2.4289,143400000.0
2007-05-10 03:05:00,2.4289,2.429,2.4288,2.4289,125200000.0
2007-05-10 03:06:00,2.4289,2.429,2.4289,2.4289,104600000.0
2007-05-10 03:07:00,2.429,2.4291,2.4288,2.429,126200000.0
2007-05-10 03:08:00,2.429,2.429,2.4289,2.429,123800000.0
2007-05-10 03:09:00,2.429,2.4292,2.4288,2.429,57600000.0
2007-05-10 03:10:00,2.429,2.429,2.4289,2.4289,191200000.0
2007-05-10 03:11:00,2.4289,2.4291,2.4288,2.4291,138000000.0
2007-05-10 03:12:00,2.4292,2.4293,2.4288,2.4292,53600000.0
2007-05-10 03:13:00,2.4292,2.4295,2.4288,2.4292,34400000.0
2007-05-10 03:14:00,2.4292,2.4292,2.4289,2.4289,84800000.0
2007-05-10 03:15:00,2.4289,2.4294,2.4289,2.4292,30400000.0
2007-05-10 03:16:00,2.4292,2.4292,2.4291,2.4292,14000000.0
2007-05-10 03:17:00,2.4291,2.4292,2.4291,2.4292,12800000.0
2007-05-10 03:18:00,2.4292,2.4294,2.4291,2.4291,15600000.0
2007-05-10 03:19:00,2.4292,2.4292,2.4291,2.4291,27600000.0
2007-05-10 03:20:00,2.4291,2.4292,2.4291,2.4292,36800000.0
2007-05-10 03:21:00,2.4292,2.4292,2.42885,2.4289,35600000.0
2007-05-10 03:22:00,2.4289,2.4291,2.42885,2.429,175200000.0
2007-05-10 03:23:00,2.429,2.429,2.4289,2.4289,47600000.0
2007-05-10 03:24:00,2.4289,2.4291,2.4288,2.4289,126400000.0
2007-05-10 03:25:00,2.4289,2.4291,2.4289,2.429,88000000.0
2007-05-10 03:26:00,2.42895,2.4292,2.42895,2.42905,41600000.0
2007-05-10 03:27:00,2.42905,2.4292,2.4289,2.42905,473300000.0
2007-05-10 03:28:00,2.429,2.4291,2.4289,2.42905,151500000.0
2007-05-10 03:29:00,2.42905,2.42915,2.429,2.429,62000000.0
2007-05-10 03:30:00,2.429,2.429,2.4284,2.4284,226200000.0
2007-05-10 03:31:00,2.4284,2.429,2.4284,2.4285,231100000.0
2007-05-10 03:32:00,2.4285,2.4287,2.4284,2.4285,111200000.0
2007-05-10 03:33:00,2.4285,2.4291,2.4285,2.4287,238699999.0
2007-05-10 03:34:00,2.4287,2.4292,2.4287,2.429,228700000.0
2007-05-10 03:35:00,2.4291,2.4292,2.4289,2.429,185700000.0
2007-05-10 03:36:00,2.429,2.4295,2.429,2.42945,291600000.0
2007-05-10 03:37:00,2.4294,2.4296,2.4293,2.4294,451800000.0
2007-05-10 03:38:00,2.4296,2.4296,2.4292,2.4292,290700001.0
2007-05-10 03:39:00,2.4292,2.4295,2.4291,2.4293,390300000.0
2007-05-10 03:40:00,2.4293,2.4297,2.4293,2.42935,472199999.0
2007-05-10 03:41:00,2.4295,2.4296,2.4292,2.4294,124600000.0
2007-05-10 03:42:00,2.4294,2.4295,2.4291,2.4295,210700000.0
2007-05-10 03:43:00,2.4295,2.4298,2.4295,2.42955,298000000.0
2007-05-10 03:44:00,2.42955,2.4296,2.4293,2.4295,122000000.0
2007-05-10 03:45:00,2.4294,2.4295,2.42915,2.4294,195400000.0
2007-05-10 03:46:00,2.4294,2.4296,2.42915,2.4293,110000000.0
2007-05-10 03:47:00,2.4293,2.4294,2.4291,2.4292,171600000.0
2007-05-10 03:48:00,2.4293,2.4295,2.4292,2.4293,237700000.0
2007-05-10 03:49:00,2.4293,2.4293,2.4291,2.4292,126499999.0
2007-05-10 03:50:00,2.4292,2.4294,2.42915,2.42915,120000000.0
2007-05-10 03:51:00,2.4292,2.4292,2.4292,2.4292,16800000.0
2007-05-10 03:52:00,2.4292,2.4292,2.4291,2.4291,12800000.0
2007-05-10 03:53:00,2.4292,2.4292,2.4292,2.4292,15200000.0
2007-05-10 03:54:00,2.4292,2.4292,2.4292,2.4292,12000000.0
2007-05-10 03:55:00,2.4292,2.4296,2.4292,2.4292,219500000.0
2007-05-10 03:56:00,2.4293,2.4296,2.4291,2.4294,537399999.0
2007-05-10 03:57:00,2.4294,2.4297,2.4294,2.4297,92800000.0
2007-05-10 03:58:00,2.4297,2.4297,2.4295,2.4296,45600000.0
2007-05-10 03:59:00,2.4294,2.4297,2.4294,2.4297,28400000.0
2007-05-10 04:00:00,2.4297,2.4297,2.4297,2.4297,10600000.0
2007-05-10 04:01:00,2.4294,2.4297,2.4294,2.4297,52800000.0
2007-05-10 04:02:00,2.4297,2.4297,2.4294,2.4294,41600000.0
2007-05-10 04:03:00,2.4294,2.4297,2.4294,2.4297,16800000.0
2007-05-10 04:04:00,2.4297,2.4297,2.4294,2.4294,37600000.0
2007-05-10 04:05:00,2.4294,2.4294,2.42935,2.42935,74700000.0
2007-05-10 04:06:00,2.4293,2.4297,2.4293,2.4293,52400000.0
2007-05-10 04:07:00,2.4293,2.4297,2.4292,2.4292,109600000.0
2007-05-10 04:08:00,2.4292,2.4293,2.4292,2.4293,36800000.0
2007-05-10 04:09:00,2.4293,2.4293,2.429,2.42905,73900000.0
2007-05-10 04:10:00,2.429,2.4291,2.4289,2.42905,137700000.0
2007-05-10 04:11:00,2.4291,2.4293,2.429,2.4292,130400000.0
2007-05-10 04:12:00,2.4292,2.4293,2.429,2.4293,125699999.0
2007-05-10 04:13:00,2.4293,2.4294,2.4293,2.4293,37200000.0
2007-05-10 04:14:00,2.4293,2.4294,2.4292,2.4294,199600000.0
2007-05-10 04:15:00,2.4294,2.4296,2.4294,2.4295,62000000.0
2007-05-10 04:16:00,2.42945,2.4299,2.4294,2.4297,117500000.0
2007-05-10 04:17:00,2.4297,2.4298,2.4297,2.4298,223200000.0
2007-05-10 04:18:00,2.4298,2.4304,2.4294,2.4302,637700002.0
2007-05-10 04:19:00,2.4302,2.43045,2.4302,2.4303,244400000.0
2007-05-10 04:20:00,2.4303,2.4303,2.4301,2.4301,85600000.0
2007-05-10 04:21:00,2.4301,2.4303,2.4301,2.4302,55000000.0
2007-05-10 04:22:00,2.4301,2.4301,2.4301,2.4301,15200000.0
2007-05-10 04:23:00,2.4301,2.4303,2.4299,2.4301,60000000.0
2007-05-10 04:24:00,2.4301,2.4303,2.4301,2.4302,123400000.0
2007-05-10 04:25:00,2.4301,2.4303,2.4298,2.4299,223100000.0
2007-05-10 04:26:00,2.4299,2.43,2.4298,2.43,141200000.0
2007-05-10 04:27:00,2.43,2.4301,2.43,2.43,17600000.0
2007-05-10 04:28:00,2.43,2.43,2.4299,2.4299,14400000.0
2007-05-10 04:29:00,2.43,2.43,2.43,2.43,8000000.0
2007-05-10 04:30:00,2.43,2.4304,2.43,2.4303,71900000.0
2007-05-10 04:31:00,2.4303,2.4303,2.4302,2.4302,6400000.0
2007-05-10 04:32:00,2.4302,2.4302,2.4302,2.4302,8000000.0
2007-05-10 04:33:00,2.4302,2.4303,2.4302,2.4302,6400000.0
2007-05-10 04:34:00,2.4302,2.4302,2.43,2.4302,61000000.0
2007-05-10 04:35:00,2.4304,2.4304,2.4302,2.4304,20400000.0
2007-05-10 04:36:00,2.4304,2.4304,2.4302,2.4302,56000000.0
2007-05-10 04:37:00,2.4302,2.4305,2.4302,2.4302,141900000.0
2007-05-10 04:38:00,2.4302,2.4302,2.4301,2.4301,53200000.0
2007-05-10 04:39:00,2.4301,2.4302,2.43,2.43,12000000.0
2007-05-10 04:40:00,2.43,2.43,2.4296,2.4298,78800000.0
2007-05-10 04:41:00,2.4298,2.4298,2.4296,2.4296,50400000.0
2007-05-10 04:42:00,2.4298,2.4298,2.4295,2.4298,112800000.0
2007-05-10 04:43:00,2.4298,2.4298,2.4295,2.4296,64000000.0
2007-05-10 04:44:00,2.4295,2.4296,2.42945,2.4295,76000000.0
2007-05-10 04:45:00,2.4295,2.4295,2.4291,2.4291,374800000.0
2007-05-10 04:46:00,2.4291,2.4294,2.4291,2.4293,114000000.0
2007-05-10 04:47:00,2.4293,2.4295,2.4293,2.4293,44800000.0
2007-05-10 04:48:00,2.4294,2.4296,2.4293,2.4295,42400000.0
2007-05-10 04:49:00,2.4295,2.4296,2.4294,2.4295,89600000.0
2007-05-10 04:50:00,2.4294,2.4295,2.4294,2.4294,62000000.0
2007-05-10 04:51:00,2.4295,2.4297,2.4294,2.4296,24800000.0
2007-05-10 04:52:00,2.4296,2.4296,2.4292,2.4294,97600000.0
2007-05-10 04:53:00,2.4294,2.4296,2.4294,2.4296,8000000.0
2007-05-10 04:54:00,2.4294,2.4296,2.4294,2.4295,43200000.0
2007-05-10 04:55:00,2.4296,2.4296,2.4295,2.4295,47600000.0
2007-05-10 04:56:00,2.4295,2.4295,2.4294,2.4295,39600000.0
2007-05-10 04:57:00,2.4295,2.4295,2.4293,2.4294,37100000.0
2007-05-10 04:58:00,2.4292,2.4294,2.4292,2.4294,93600000.0
2007-05-10 04:59:00,2.4294,2.4294,2.4294,2.4294,8800000.0
2007-05-10 05:00:00,2.4296,2.4296,2.4294,2.4294,8000000.0
2007-05-10 05:01:00,2.4294,2.4294,2.4291,2.4291,40900000.0
2007-05-10 05:02:00,2.4292,2.4293,2.429,2.42915,90400000.0
2007-05-10 05:03:00,2.42915,2.4294,2.42915,2.42925,88200000.0
2007-05-10 05:04:00,2.4295,2.4295,2.4295,2.4295,4000000.0
2007-05-10 05:05:00,2.4294,2.4295,2.4294,2.4295,21600000.0
2007-05-10 05:06:00,2.4297,2.4297,2.4293,2.4293,16000000.0
2007-05-10 05:07:00,2.4294,2.4297,2.4294,2.4297,24800000.0
2007-05-10 05:08:00,2.4297,2.4297,2.4297,2.4297,8000000.0
2007-05-10 05:09:00,2.4297,2.4297,2.4295,2.4295,8000000.0
2007-05-10 05:10:00,2.4295,2.4295,2.4294,2.4295,14400000.0
2007-05-10 05:11:00,2.4296,2.4296,2.4296,2.4296,3200000.0
2007-05-10 05:12:00,2.4295,2.4295,2.4293,2.4294,22800000.0
2007-05-10 05:13:00,2.4293,2.4295,2.429,2.429,247200000.0
2007-05-10 05:14:00,2.429,2.4293,2.429,2.4293,69200000.0
2007-05-10 05:15:00,2.4292,2.4293,2.42905,2.4293,90400000.0
2007-05-10 05:16:00,2.4294,2.4296,2.4292,2.4296,103100000.0
2007-05-10 05:17:00,2.4296,2.4296,2.4293,2.4295,56800000.0
2007-05-10 05:18:00,2.4295,2.4295,2.4291,2.4292,172800000.0
2007-05-10 05:19:00,2.4292,2.4296,2.4292,2.4296,96400000.0
2007-05-10 05:20:00,2.4296,2.4296,2.4295,2.4296,41600000.0
2007-05-10 05:21:00,2.4296,2.4296,2.42915,2.4293,142400000.0
2007-05-10 05:22:00,2.4292,2.4294,2.4292,2.4294,15600000.0
2007-05-10 05:23:00,2.42865,2.42905,2.42856,2.42856,120100000.0
2007-05-10 05:24:00,2.4294,2.4296,2.4291,2.4292,142400000.0
2007-05-10 05:25:00,2.4292,2.4294,2.4292,2.4292,33600000.0
2007-05-10 05:26:00,2.4292,2.4292,2.4291,2.4291,32400000.0
2007-05-10 05:27:00,2.4291,2.4292,2.4291,2.4291,79200000.0
2007-05-10 05:28:00,2.4292,2.4292,2.4292,2.4292,6400000.0
2007-05-10 05:29:00,2.4292,2.4292,2.4292,2.4292,1600000.0
2007-05-10 05:30:00,2.4292,2.4293,2.4292,2.4293,13200000.0
2007-05-10 05:31:00,2.4292,2.4295,2.4292,2.4294,54800000.0
2007-05-10 05:32:00,2.4294,2.4294,2.4293,2.4293,27200000.0
2007-05-10 05:33:00,2.4293,2.4293,2.4291,2.4291,122400000.0
2007-05-10 05:34:00,2.4292,2.4293,2.4292,2.4293,18400000.0
2007-05-10 05:35:00,2.4293,2.4295,2.4292,2.4294,34500000.0
2007-05-10 05:36:00,2.4294,2.4294,2.4294,2.4294,4800000.0
2007-05-10 05:37:00,2.4294,2.4294,2.4293,2.4293,52000000.0
2007-05-10 05:38:00,2.4293,2.4293,2.4291,2.4292,37600000.0
2007-05-10 05:39:00,2.4292,2.4293,2.4292,2.4293,10400000.0
2007-05-10 05:40:00,2.4292,2.4294,2.4292,2.4294,15200000.0
2007-05-10 05:41:00,2.4294,2.4294,2.4294,2.4294,13600000.0
2007-05-10 05:42:00,2.4294,2.4295,2.4292,2.4295,219200000.0
2007-05-10 05:43:00,2.4295,2.4302,2.4295,2.4301,198700000.0
2007-05-10 05:44:00,2.4301,2.4301,2.4297,2.4298,197499998.0
2007-05-10 05:45:00,2.4298,2.43,2.4298,2.43,143600000.0
2007-05-10 05:46:00,2.43,2.43,2.42995,2.43,66400000.0
2007-05-10 05:47:00,2.42995,2.43,2.42995,2.43,35200000.0
2007-05-10 05:48:00,2.43,2.4302,2.43,2.4302,104800000.0
2007-05-10 05:49:00,2.4302,2.4302,2.4301,2.4301,57600000.0
2007-05-10 05:50:00,2.4301,2.4302,2.4301,2.4301,44400000.0
2007-05-10 05:51:00,2.4302,2.4304,2.4301,2.4304,31000000.0
2007-05-10 05:52:00,2.4304,2.4304,2.4301,2.4302,146500000.0
2007-05-10 05:53:00,2.4302,2.4302,2.4301,2.4301,24800000.0
2007-05-10 05:54:00,2.4301,2.4302,2.4301,2.4302,43700000.0
2007-05-10 05:55:00,2.4301,2.4301,2.42995,2.43,145200000.0
2007-05-10 05:56:00,2.4301,2.4302,2.43,2.4302,112000000.0
2007-05-10 05:57:00,2.4302,2.4304,2.4302,2.4304,84000000.0
2007-05-10 05:58:00,2.4304,2.4304,2.4299,2.4301,246799999.0
2007-05-10 05:59:00,2.43,2.4301,2.43,2.43,91800000.0
2007-05-10 06:00:00,2.43,2.4301,2.43,2.4301,137200000.0
2007-05-10 06:01:00,2.4301,2.4301,2.4299,2.4299,106800000.0
2007-05-10 06:02:00,2.4299,2.4302,2.4299,2.4301,56000000.0
2007-05-10 06:03:00,2.4301,2.4302,2.4299,2.4301,222800000.0
2007-05-10 06:04:00,2.4301,2.4302,2.43,2.4302,73600000.0
2007-05-10 06:05:00,2.4302,2.4302,2.43,2.4302,100000000.0
2007-05-10 06:06:00,2.4302,2.4303,2.4301,2.4302,90600000.0
2007-05-10 06:07:00,2.4301,2.4301,2.4301,2.4301,12000000.0
2007-05-10 06:08:00,2.4301,2.4302,2.4301,2.4301,16800000.0
2007-05-10 06:09:00,2.4301,2.4302,2.4298,2.4298,121600000.0
2007-05-10 06:10:00,2.4299,2.4299,2.4297,2.4297,146600000.0
2007-05-10 06:11:00,2.4299,2.43,2.4299,2.4299,56000000.0
2007-05-10 06:12:00,2.4299,2.4302,2.4299,2.43,194400000.0
2007-05-10 06:13:00,2.43,2.43,2.4294,2.4297,368800000.0
2007-05-10 06:14:00,2.4297,2.4297,2.42965,2.4297,132000000.0
2007-05-10 06:15:00,2.4297,2.4299,2.4296,2.4296,127200000.0
2007-05-10 06:16:00,2.4297,2.4299,2.4297,2.4299,90100000.0
2007-05-10 06:17:00,2.4299,2.43005,2.4298,2.4299,421700000.0
2007-05-10 06:18:00,2.4299,2.4302,2.4299,2.4301,128000000.0
2007-05-10 06:19:00,2.4302,2.4303,2.4301,2.4302,98400000.0
2007-05-10 06:20:00,2.4302,2.4306,2.4302,2.4304,102700000.0
2007-05-10 06:21:00,2.4304,2.4304,2.4299,2.4301,371200000.0
2007-05-10 06:22:00,2.4301,2.4303,2.4301,2.4301,134800000.0
2007-05-10 06:23:00,2.4301,2.4302,2.4298,2.43,258200001.0
2007-05-10 06:24:00,2.42995,2.4303,2.4297,2.4298,317900000.0
2007-05-10 06:25:00,2.4297,2.4298,2.4297,2.4297,107000000.0
2007-05-10 06:26:00,2.4297,2.4299,2.4297,2.4298,138500000.0
2007-05-10 06:27:00,2.4298,2.4299,2.4298,2.4298,228000000.0
2007-05-10 06:28:00,2.4299,2.4299,2.4296,2.4298,237500000.0
2007-05-10 06:29:00,2.4299,2.4299,2.4298,2.4298,82400000.0
2007-05-10 06:30:00,2.4298,2.4299,2.4296,2.4297,59200000.0
2007-05-10 06:31:00,2.4296,2.4297,2.4296,2.4296,72000000.0
2007-05-10 06:32:00,2.4295,2.4296,2.4295,2.4295,70400000.0
2007-05-10 06:33:00,2.4295,2.4295,2.4295,2.4295,156400000.0
2007-05-10 06:34:00,2.4295,2.4298,2.4294,2.4297,202400000.0
2007-05-10 06:35:00,2.4297,2.4297,2.4294,2.4294,130800000.0
2007-05-10 06:36:00,2.4294,2.4294,2.4294,2.4294,117600000.0
2007-05-10 06:37:00,2.4294,2.4296,2.4294,2.4295,24800000.0
2007-05-10 06:38:00,2.4295,2.4295,2.4295,2.4295,8000000.0
2007-05-10 06:39:00,2.4295,2.4296,2.4295,2.4296,57300000.0
2007-05-10 06:40:00,2.4295,2.4296,2.4294,2.4294,57200000.0
2007-05-10 06:41:00,2.4294,2.4294,2.4294,2.4294,6800000.0
2007-05-10 06:42:00,2.4294,2.4294,2.4294,2.4294,13600000.0
2007-05-10 06:43:00,2.4295,2.4299,2.4295,2.4299,194700000.0
2007-05-10 06:44:00,2.4298,2.4299,2.4296,2.4298,198400000.0
2007-05-10 06:45:00,2.4298,2.43,2.4297,2.4297,218600000.0
2007-05-10 06:46:00,2.4298,2.4299,2.4298,2.4299,152400000.0
2007-05-10 06:47:00,2.4299,2.4301,2.4298,2.43,331200000.0
2007-05-10 06:48:00,2.43,2.43,2.4297,2.4298,156400000.0
2007-05-10 06:49:00,2.4298,2.43,2.4297,2.4297,252000000.0
2007-05-10 06:50:00,2.4297,2.4299,2.4297,2.4298,84000000.0
2007-05-10 06:51:00,2.4298,2.4298,2.4297,2.4298,124200000.0
2007-05-10 06:52:00,2.4298,2.4298,2.4298,2.4298,28000000.0
2007-05-10 06:53:00,2.4298,2.4298,2.4298,2.4298,24800000.0
2007-05-10 06:54:00,2.4298,2.4299,2.4298,2.4298,44800000.0
2007-05-10 06:55:00,2.43,2.43,2.4296,2.4296,98400000.0
2007-05-10 06:56:00,2.4296,2.4296,2.4294,2.4294,174800000.0
2007-05-10 06:57:00,2.4296,2.4296,2.4293,2.4293,132000000.0
2007-05-10 06:58:00,2.4294,2.4294,2.4291,2.4292,60000000.0
2007-05-10 06:59:00,2.4292,2.4292,2.429,2.4291,149600000.0
2007-05-10 07:00:00,2.4291,2.4294,2.429,2.429,360800000.0
2007-05-10 07:01:00,2.429,2.4295,2.429,2.4291,293600000.0
2007-05-10 07:02:00,2.4291,2.4293,2.4291,2.4292,231600000.0
2007-05-10 07:03:00,2.4293,2.4293,2.429,2.429,78800000.0
2007-05-10 07:04:00,2.429,2.429,2.4289,2.4289,79900000.0
2007-05-10 07:05:00,2.429,2.429,2.429,2.429,52000000.0
2007-05-10 07:06:00,2.429,2.429,2.4289,2.4289,116500000.0
2007-05-10 07:07:00,2.4289,2.4289,2.4285,2.4286,284800000.0
2007-05-10 07:08:00,2.4286,2.4287,2.4285,2.4286,104900000.0
2007-05-10 07:09:00,2.42865,2.429,2.42865,2.429,143300000.0
2007-05-10 07:10:00,2.42905,2.4291,2.42905,2.4291,83300000.0
2007-05-10 07:11:00,2.4291,2.4291,2.42905,2.42905,23700000.0
2007-05-10 07:12:00,2.4291,2.4291,2.4291,2.4291,20800000.0
2007-05-10 07:13:00,2.4291,2.4291,2.4289,2.4291,123200000.0
2007-05-10 07:14:00,2.4291,2.4291,2.4291,2.4291,24000000.0
2007-05-10 07:15:00,2.4291,2.4291,2.4291,2.4291,40000000.0
2007-05-10 07:16:00,2.4291,2.4292,2.4289,2.4289,163600000.0
2007-05-10 07:17:00,2.4289,2.429,2.4289,2.429,70400000.0
2007-05-10 07:18:00,2.429,2.429,2.4284,2.4284,219600000.0
2007-05-10 07:19:00,2.4284,2.4291,2.4284,2.4287,250800000.0
2007-05-10 07:20:00,2.4287,2.4288,2.4287,2.4287,54000000.0
2007-05-10 07:21:00,2.4287,2.4288,2.42865,2.4288,64300000.0
2007-05-10 07:22:00,2.4288,2.4288,2.4286,2.4287,140000000.0
2007-05-10 07:23:00,2.4287,2.429,2.4287,2.4288,146600000.0
2007-05-10 07:24:00,2.4288,2.4288,2.4281,2.4286,482700000.0
2007-05-10 07:25:00,2.4286,2.4286,2.4284,2.4286,239600000.0
2007-05-10 07:26:00,2.4286,2.4286,2.4285,2.4285,191800000.0
2007-05-10 07:27:00,2.4285,2.4287,2.4284,2.4285,180800000.0
2007-05-10 07:28:00,2.4285,2.4285,2.428,2.42825,394400000.0
2007-05-10 07:29:00,2.42825,2.4285,2.42825,2.4285,235300000.0
2007-05-10 07:30:00,2.4287,2.4289,2.4286,2.4289,140300000.0
2007-05-10 07:31:00,2.4289,2.42895,2.4288,2.4289,116900000.0
2007-05-10 07:32:00,2.4289,2.4289,2.4286,2.4286,212800000.0
2007-05-10 07:33:00,2.4286,2.4289,2.42855,2.4288,161600000.0
2007-05-10 07:34:00,2.4288,2.4288,2.4285,2.4285,72400000.0
2007-05-10 07:35:00,2.4288,2.4289,2.4287,2.4287,235400000.0
2007-05-10 07:36:00,2.4289,2.4293,2.4286,2.4289,628000000.0
2007-05-10 07:37:00,2.429,2.4291,2.4287,2.4291,140800000.0
2007-05-10 07:38:00,2.4291,2.4291,2.4286,2.4286,312000000.0
2007-05-10 07:39:00,2.4286,2.4288,2.4286,2.4287,179300000.0
2007-05-10 07:40:00,2.4287,2.4288,2.4285,2.4287,262700000.0
2007-05-10 07:41:00,2.4288,2.4288,2.4286,2.4287,189700001.0
2007-05-10 07:42:00,2.4287,2.4287,2.4284,2.4286,288000000.0
2007-05-10 07:43:00,2.4286,2.4287,2.4285,2.4286,52400000.0
2007-05-10 07:44:00,2.4286,2.4286,2.4281,2.4285,349600000.0
2007-05-10 07:45:00,2.4285,2.42925,2.4284,2.42925,726799999.0
2007-05-10 07:46:00,2.4293,2.4293,2.4286,2.4288,464200000.0
2007-05-10 07:47:00,2.4287,2.4289,2.4282,2.4282,194800000.0
2007-05-10 07:48:00,2.4282,2.4286,2.428,2.4283,356000000.0
2007-05-10 07:49:00,2.4283,2.4284,2.4282,2.4284,50400000.0
2007-05-10 07:50:00,2.4283,2.4289,2.4283,2.4286,321200000.0
2007-05-10 07:51:00,2.4287,2.4287,2.4282,2.4284,358400000.0
2007-05-10 07:52:00,2.4283,2.4286,2.4283,2.4285,77600000.0
2007-05-10 07:53:00,2.4286,2.4287,2.4285,2.4286,126000000.0
2007-05-10 07:54:00,2.4285,2.4287,2.4285,2.4287,208400000.0
2007-05-10 07:55:00,2.4287,2.4294,2.4287,2.4291,282200000.0
2007-05-10 07:56:00,2.4291,2.4294,2.4289,2.42915,510600000.0
2007-05-10 07:57:00,2.4292,2.4294,2.429,2.4292,365300001.0
2007-05-10 07:58:00,2.4292,2.4294,2.42915,2.4294,164900000.0
2007-05-10 07:59:00,2.4294,2.4295,2.4293,2.4295,331700000.0
2007-05-10 08:00:00,2.4296,2.4302,2.4292,2.4302,603400000.0
2007-05-10 08:01:00,2.4302,2.4302,2.4295,2.42965,744399999.0
2007-05-10 08:02:00,2.4295,2.4299,2.429,2.42905,489700002.0
2007-05-10 08:03:00,2.4291,2.4291,2.4288,2.4291,126200000.0
2007-05-10 08:04:00,2.4291,2.4293,2.4288,2.429,596100000.0
2007-05-10 08:05:00,2.429,2.4292,2.42845,2.42875,713900001.0
2007-05-10 08:06:00,2.42875,2.4292,2.42875,2.4291,500400000.0
2007-05-10 08:07:00,2.4291,2.4294,2.4288,2.4292,443200000.0
2007-05-10 08:08:00,2.4291,2.4295,2.4291,2.4293,342400000.0
2007-05-10 08:09:00,2.4292,2.4295,2.4288,2.429,321300000.0
2007-05-10 08:10:00,2.429,2.429,2.4285,2.4287,347200000.0
2007-05-10 08:11:00,2.4287,2.4288,2.4277,2.4277,420100000.0
2007-05-10 08:12:00,2.4277,2.42845,2.4277,2.4281,384400000.0
2007-05-10 08:13:00,2.4281,2.42835,2.4276,2.42775,547100000.0
2007-05-10 08:14:00,2.4277,2.4278,2.4275,2.42755,269600000.0
2007-05-10 08:15:00,2.4275,2.428,2.4274,2.4279,248800000.0
2007-05-10 08:16:00,2.4279,2.4279,2.4275,2.4278,413600000.0
2007-05-10 08:17:00,2.4278,2.428,2.4277,2.42785,250400000.0
2007-05-10 08:18:00,2.42765,2.4277,2.4273,2.4275,343200000.0
2007-05-10 08:19:00,2.4275,2.42765,2.4273,2.4273,242800000.0
2007-05-10 08:20:00,2.4273,2.4276,2.4272,2.4273,198200000.0
2007-05-10 08:21:00,2.4273,2.4273,2.4271,2.42715,214900000.0
2007-05-10 08:22:00,2.4273,2.4275,2.4271,2.4275,315700000.0
2007-05-10 08:23:00,2.4275,2.4277,2.4272,2.4274,87700000.0
2007-05-10 08:24:00,2.4274,2.4278,2.4272,2.42735,282000000.0
2007-05-10 08:25:00,2.4273,2.4274,2.4268,2.4269,542600000.0
2007-05-10 08:26:00,2.4269,2.4273,2.4267,2.4271,239100000.0
2007-05-10 08:27:00,2.4271,2.4272,2.42675,2.4269,174800000.0
2007-05-10 08:28:00,2.4269,2.427,2.4266,2.4267,329900000.0
2007-05-10 08:29:00,2.4267,2.4267,2.4261,2.4266,561199999.0
2007-05-10 08:30:00,2.4266,2.4266,2.4261,2.4264,363699999.0
2007-05-10 08:31:00,2.4264,2.4268,2.4261,2.4266,299600000.0
2007-05-10 08:32:00,2.4267,2.4278,2.4267,2.4271,923500005.0
2007-05-10 08:33:00,2.4272,2.4275,2.42685,2.4274,855400002.0
2007-05-10 08:34:00,2.4274,2.42805,2.4272,2.42805,797500000.0
2007-05-10 08:35:00,2.42805,2.42825,2.4275,2.42765,704800009.0
2007-05-10 08:36:00,2.42765,2.4278,2.42745,2.4278,336400000.0
2007-05-10 08:37:00,2.4279,2.42865,2.4279,2.4283,592900000.0
2007-05-10 08:38:00,2.4282,2.4286,2.4282,2.42845,454300000.0
2007-05-10 08:39:00,2.4285,2.4288,2.4284,2.4288,598199999.0
2007-05-10 08:40:00,2.4289,2.4289,2.42815,2.4283,271600000.0
2007-05-10 08:41:00,2.4282,2.4285,2.428,2.4283,147500000.0
2007-05-10 08:42:00,2.4283,2.4283,2.4278,2.4282,166400000.0
2007-05-10 08:43:00,2.4282,2.4286,2.4279,2.42835,370300000.0
2007-05-10 08:44:00,2.42825,2.42825,2.4277,2.4277,89600000.0
2007-05-10 08:45:00,2.42765,2.4279,2.42765,2.4279,67900000.0
2007-05-10 08:46:00,2.4279,2.4282,2.4278,2.4279,350800004.0
2007-05-10 08:47:00,2.4279,2.4287,2.4279,2.4287,345400001.0
2007-05-10 08:48:00,2.4287,2.4289,2.4284,2.42865,199700001.0
2007-05-10 08:49:00,2.4286,2.4287,2.4284,2.4287,232600003.0
2007-05-10 08:50:00,2.4286,2.4288,2.4284,2.4284,123100000.0
2007-05-10 08:51:00,2.4284,2.4284,2.42815,2.42815,146800000.0
2007-05-10 08:52:00,2.4282,2.4286,2.4281,2.4285,351899999.0
2007-05-10 08:53:00,2.4285,2.4285,2.4282,2.4283,318199998.0
2007-05-10 08:54:00,2.4283,2.4286,2.4282,2.4284,218000000.0
2007-05-10 08:55:00,2.4284,2.4288,2.4284,2.4285,388000000.0
2007-05-10 08:56:00,2.4285,2.4285,2.4281,2.4282,173900000.0
2007-05-10 08:57:00,2.4284,2.4286,2.4282,2.4286,382400000.0
2007-05-10 08:58:00,2.4286,2.4287,2.4284,2.4286,367399998.0
2007-05-10 08:59:00,2.4286,2.4287,2.4285,2.4286,144800000.0
2007-05-10 09:00:00,2.4286,2.4289,2.4284,2.42855,421200000.0
2007-05-10 09:01:00,2.42855,2.4289,2.4283,2.42865,466500000.0
2007-05-10 09:02:00,2.42865,2.4288,2.4282,2.42855,474500000.0
2007-05-10 09:03:00,2.4285,2.4286,2.4283,2.4286,114700000.0
2007-05-10 09:04:00,2.4284,2.4286,2.42805,2.4284,282300000.0
2007-05-10 09:05:00,2.4284,2.4286,2.4282,2.4284,36000000.0
2007-05-10 09:06:00,2.4284,2.4286,2.4279,2.4279,493200002.0
2007-05-10 09:07:00,2.4278,2.4279,2.4276,2.4276,517200000.0
2007-05-10 09:08:00,2.4276,2.4277,2.4276,2.4277,186400000.0
2007-05-10 09:09:00,2.4277,2.4281,2.4277,2.428,283900000.0
2007-05-10 09:10:00,2.428,2.428,2.4277,2.4278,495300000.0
2007-05-10 09:11:00,2.4278,2.428,2.4278,2.4278,402500000.0
2007-05-10 09:12:00,2.4279,2.4279,2.4278,2.4279,18800000.0
2007-05-10 09:13:00,2.4279,2.4284,2.4279,2.4281,581300002.0
2007-05-10 09:14:00,2.4283,2.4284,2.4278,2.4281,846399999.0
2007-05-10 09:15:00,2.4281,2.4283,2.4278,2.4278,476999998.0
2007-05-10 09:16:00,2.4279,2.4279,2.4273,2.4276,277600000.0
2007-05-10 09:17:00,2.4276,2.4276,2.4272,2.4272,224600000.0
2007-05-10 09:18:00,2.42715,2.4273,2.4271,2.4272,269099999.0
2007-05-10 09:19:00,2.4272,2.4274,2.4271,2.4271,248000000.0
2007-05-10 09:20:00,2.4271,2.4273,2.42595,2.42595,491500000.0
2007-05-10 09:21:00,2.4261,2.4264,2.426,2.42615,532800000.0
2007-05-10 09:22:00,2.4265,2.4265,2.4261,2.4263,109600000.0
2007-05-10 09:23:00,2.4265,2.4265,2.42595,2.42595,419800000.0
2007-05-10 09:24:00,2.4262,2.4262,2.4248,2.4252,871900000.0
2007-05-10 09:25:00,2.4252,2.4253,2.4249,2.4251,519300000.0
2007-05-10 09:26:00,2.4251,2.4253,2.425,2.4251,277200000.0
2007-05-10 09:27:00,2.425,2.4252,2.4247,2.425,203800000.0
2007-05-10 09:28:00,2.425,2.425,2.4248,2.4248,213999998.0
2007-05-10 09:29:00,2.4249,2.4251,2.4248,2.425,484399998.0
2007-05-10 09:30:00,2.425,2.4251,2.4246,2.425,100500000.0
2007-05-10 09:31:00,2.425,2.4255,2.4249,2.42525,296499999.0
2007-05-10 09:32:00,2.4252,2.4254,2.4251,2.4252,453600000.0
2007-05-10 09:33:00,2.4252,2.4254,2.425,2.4252,369799998.0
2007-05-10 09:34:00,2.4252,2.4254,2.4251,2.4254,255999999.0
2007-05-10 09:35:00,2.4254,2.4255,2.4252,2.4252,411300000.0
2007-05-10 09:36:00,2.42525,2.4254,2.4251,2.4251,168000000.0
2007-05-10 09:37:00,2.4251,2.4252,2.4248,2.4252,180900000.0
2007-05-10 09:38:00,2.4252,2.4252,2.4247,2.425,115200000.0
2007-05-10 09:39:00,2.425,2.4251,2.4248,2.4248,92800000.0
2007-05-10 09:40:00,2.4248,2.425,2.4248,2.4248,54000000.0
2007-05-10 09:41:00,2.4248,2.4251,2.4248,2.4251,326600000.0
2007-05-10 09:42:00,2.4251,2.4254,2.42505,2.4251,218400000.0
2007-05-10 09:43:00,2.4251,2.4253,2.425,2.4253,259700001.0
2007-05-10 09:44:00,2.4253,2.4256,2.4252,2.4256,97000000.0
2007-05-10 09:45:00,2.4256,2.4256,2.4254,2.4256,94800000.0
2007-05-10 09:46:00,2.4256,2.4257,2.4255,2.4257,84799999.0
2007-05-10 09:47:00,2.4257,2.426,2.4257,2.42585,213600000.0
2007-05-10 09:48:00,2.4258,2.42625,2.4258,2.4262,370400000.0
2007-05-10 09:49:00,2.4262,2.4264,2.4261,2.4261,577299999.0
2007-05-10 09:50:00,2.4261,2.42625,2.4257,2.4258,633100001.0
2007-05-10 09:51:00,2.4258,2.4261,2.4257,2.4259,562100000.0
2007-05-10 09:52:00,2.4259,2.426,2.4257,2.4259,399000000.0
2007-05-10 09:53:00,2.4259,2.4259,2.4257,2.4258,153299998.0
2007-05-10 09:54:00,2.4258,2.4259,2.4257,2.4259,303899999.0
2007-05-10 09:55:00,2.4259,2.4259,2.4252,2.4254,666000000.0
2007-05-10 09:56:00,2.4254,2.4255,2.4253,2.4253,279500000.0
2007-05-10 09:57:00,2.42535,2.4255,2.4252,2.42535,588700002.0
2007-05-10 09:58:00,2.42535,2.4256,2.4251,2.4251,275600000.0
2007-05-10 09:59:00,2.4251,2.4251,2.4246,2.4249,106700000.0
2007-05-10 10:00:00,2.4249,2.4251,2.4247,2.4249,78200000.0
2007-05-10 10:01:00,2.4249,2.4252,2.4249,2.4252,101800000.0
2007-05-10 10:02:00,2.4252,2.4253,2.4252,2.4253,94200000.0
2007-05-10 10:03:00,2.42525,2.4253,2.4252,2.4252,236100000.0
2007-05-10 10:04:00,2.4252,2.4252,2.4249,2.4249,86600000.0
2007-05-10 10:05:00,2.4249,2.4252,2.4249,2.425,211400001.0
2007-05-10 10:06:00,2.4251,2.4254,2.425,2.4252,368900002.0
2007-05-10 10:07:00,2.4252,2.4258,2.4247,2.4255,828000000.0
2007-05-10 10:08:00,2.42525,2.4257,2.42505,2.42545,587400000.0
2007-05-10 10:09:00,2.42545,2.4257,2.4254,2.42565,597399999.0
2007-05-10 10:10:00,2.4256,2.426,2.4255,2.42575,443399998.0
2007-05-10 10:11:00,2.4257,2.4261,2.42565,2.426,455400005.0
2007-05-10 10:12:00,2.42605,2.4263,2.4258,2.4258,264300000.0
2007-05-10 10:13:00,2.4258,2.4263,2.4257,2.4263,410700003.0
2007-05-10 10:14:00,2.4263,2.4264,2.42455,2.4247,1274200000.0
2007-05-10 10:15:00,2.42465,2.4247,2.42375,2.42415,730200000.0
2007-05-10 10:16:00,2.4242,2.4243,2.4237,2.4237,447200002.0
2007-05-10 10:17:00,2.4237,2.4243,2.4237,2.4239,463700001.0
2007-05-10 10:18:00,2.4239,2.4241,2.4235,2.424,900199997.0
2007-05-10 10:19:00,2.4241,2.4248,2.424,2.4247,1077899995.0
2007-05-10 10:20:00,2.4247,2.4249,2.4235,2.4235,866899998.0
2007-05-10 10:21:00,2.4235,2.424,2.4234,2.4235,567800000.0
2007-05-10 10:22:00,2.4235,2.4235,2.4231,2.4233,279100000.0
2007-05-10 10:23:00,2.4233,2.4241,2.4233,2.4241,367299999.0
2007-05-10 10:24:00,2.4241,2.4244,2.4238,2.4242,514200000.0
2007-05-10 10:25:00,2.4242,2.4242,2.42375,2.4239,468900000.0
2007-05-10 10:26:00,2.4238,2.42405,2.4237,2.4237,507900000.0
2007-05-10 10:27:00,2.4238,2.4241,2.4237,2.42405,435000000.0
2007-05-10 10:28:00,2.4242,2.4244,2.4241,2.4243,285500000.0
2007-05-10 10:29:00,2.4243,2.4246,2.4241,2.4241,726500000.0
2007-05-10 10:30:00,2.4241,2.4243,2.4226,2.4233,1011299998.0
2007-05-10 10:31:00,2.42335,2.4242,2.4232,2.4241,469700000.0
2007-05-10 10:32:00,2.4241,2.4244,2.42355,2.4244,580800001.0
2007-05-10 10:33:00,2.4243,2.4247,2.4239,2.4244,456100000.0
2007-05-10 10:34:00,2.4243,2.4245,2.4238,2.4245,590999999.0
2007-05-10 10:35:00,2.4245,2.4246,2.424,2.424,126000000.0
2007-05-10 10:36:00,2.424,2.4243,2.424,2.424,196400000.0
2007-05-10 10:37:00,2.424,2.4241,2.4239,2.424,119100000.0
2007-05-10 10:38:00,2.424,2.4247,2.424,2.4244,570600000.0
2007-05-10 10:39:00,2.4244,2.4244,2.4241,2.42425,384500001.0
2007-05-10 10:40:00,2.4243,2.4246,2.424,2.4245,532099999.0
2007-05-10 10:41:00,2.4243,2.4248,2.4241,2.4241,999999994.0
2007-05-10 10:42:00,2.4241,2.4245,2.4239,2.4243,633399997.0
2007-05-10 10:43:00,2.4245,2.4245,2.42395,2.4241,248800000.0
2007-05-10 10:44:00,2.4241,2.4241,2.4236,2.4237,451900002.0
2007-05-10 10:45:00,2.4237,2.4239,2.4234,2.4237,278800000.0
2007-05-10 10:46:00,2.4237,2.4237,2.4234,2.4234,547099991.0
2007-05-10 10:47:00,2.4234,2.4235,2.4226,2.4226,693700000.0
2007-05-10 10:48:00,2.4226,2.423,2.4224,2.42255,525700000.0
2007-05-10 10:49:00,2.4224,2.4227,2.42215,2.4222,587400000.0
2007-05-10 10:50:00,2.4222,2.4226,2.4222,2.42235,435600000.0
2007-05-10 10:51:00,2.4224,2.4227,2.4221,2.42255,634200000.0
2007-05-10 10:52:00,2.42255,2.42255,2.422,2.4221,690700000.0
2007-05-10 10:53:00,2.4221,2.4224,2.4221,2.4222,498900000.0
2007-05-10 10:54:00,2.4223,2.4225,2.4221,2.4221,595599998.0
2007-05-10 10:55:00,2.4221,2.4224,2.4221,2.4222,349099997.0
2007-05-10 10:56:00,2.4224,2.4228,2.4223,2.4223,608700000.0
2007-05-10 10:57:00,2.4223,2.4226,2.42225,2.4225,218800000.0
2007-05-10 10:58:00,2.4225,2.4228,2.4224,2.42255,154800000.0
2007-05-10 10:59:00,2.42255,2.4226,2.422,2.4223,307299997.0
2007-05-10 11:00:00,2.4222,2.4223,2.4221,2.4221,289600000.0
2007-05-10 11:01:00,2.4221,2.4224,2.4219,2.4223,450900000.0
2007-05-10 11:02:00,2.4223,2.4226,2.4222,2.4223,757999990.0
2007-05-10 11:03:00,2.4224,2.4224,2.42215,2.4223,370299998.0
2007-05-10 11:04:00,2.4223,2.4224,2.4221,2.4222,376799995.0
2007-05-10 11:05:00,2.4222,2.4226,2.4222,2.4224,300399998.0
2007-05-10 11:06:00,2.4224,2.4227,2.4223,2.4225,62300000.0
2007-05-10 11:07:00,2.4225,2.4226,2.4222,2.4225,172000000.0
2007-05-10 11:08:00,2.4224,2.4233,2.4224,2.4229,652000000.0
2007-05-10 11:09:00,2.4228,2.4229,2.4225,2.4226,485800000.0
2007-05-10 11:10:00,2.4226,2.4228,2.4224,2.4226,666700000.0
2007-05-10 11:11:00,2.4226,2.4227,2.4224,2.4225,296800000.0
2007-05-10 11:12:00,2.4227,2.4228,2.4224,2.4227,170300000.0
2007-05-10 11:13:00,2.4227,2.4237,2.4226,2.4236,411899998.0
2007-05-10 11:14:00,2.4236,2.424,2.4232,2.4235,998199998.0
2007-05-10 11:15:00,2.4235,2.4235,2.4226,2.4226,516800000.0
2007-05-10 11:16:00,2.4226,2.4229,2.4224,2.4224,787299999.0
2007-05-10 11:17:00,2.4226,2.4233,2.4219,2.422,611999999.0
2007-05-10 11:18:00,2.422,2.4221,2.4215,2.4217,1353799996.0
2007-05-10 11:19:00,2.42165,2.42165,2.42095,2.4212,871099998.0
2007-05-10 11:20:00,2.4212,2.4217,2.4209,2.4216,701599998.0
2007-05-10 11:21:00,2.4216,2.4219,2.4212,2.4217,542899998.0
2007-05-10 11:22:00,2.4218,2.4218,2.4207,2.4214,935999999.0
2007-05-10 11:23:00,2.4215,2.4216,2.4211,2.4212,1154499998.0
2007-05-10 11:24:00,2.4212,2.4218,2.4212,2.4214,887500002.0
2007-05-10 11:25:00,2.4214,2.4214,2.4212,2.4214,280500000.0
2007-05-10 11:26:00,2.4214,2.4217,2.4212,2.4216,734200001.0
2007-05-10 11:27:00,2.4216,2.4217,2.4214,2.4214,349400000.0
2007-05-10 11:28:00,2.4214,2.4215,2.4211,2.4215,169200000.0
2007-05-10 11:29:00,2.4215,2.4217,2.4213,2.4215,265200000.0
2007-05-10 11:30:00,2.4215,2.42165,2.4209,2.421,640099999.0
2007-05-10 11:31:00,2.421,2.4212,2.42,2.4204,733100002.0
2007-05-10 11:32:00,2.4204,2.4204,2.4193,2.4196,673900001.0
2007-05-10 11:33:00,2.41965,2.4203,2.4195,2.4198,1019099993.0
2007-05-10 11:34:00,2.4198,2.4203,2.41975,2.4199,640799999.0
2007-05-10 11:35:00,2.42,2.42,2.4196,2.4198,111300000.0
2007-05-10 11:36:00,2.4198,2.4198,2.4196,2.4197,159900000.0
2007-05-10 11:37:00,2.4197,2.4199,2.4197,2.4197,186100000.0
2007-05-10 11:38:00,2.4198,2.4201,2.4196,2.4198,746300000.0
2007-05-10 11:39:00,2.4197,2.4204,2.4197,2.42025,665300001.0
2007-05-10 11:40:00,2.4203,2.4209,2.4202,2.4206,671500000.0
2007-05-10 11:41:00,2.4205,2.4205,2.4202,2.42035,458399994.0
2007-05-10 11:42:00,2.42035,2.4206,2.4202,2.4204,494600000.0
2007-05-10 11:43:00,2.4204,2.4207,2.4203,2.4203,454100000.0
2007-05-10 11:44:00,2.4203,2.4208,2.4203,2.4205,826099995.0
2007-05-10 11:45:00,2.4204,2.421,2.4204,2.4207,747299999.0
2007-05-10 11:46:00,2.4207,2.421,2.4206,2.4208,464399997.0
2007-05-10 11:47:00,2.4207,2.4209,2.4202,2.4206,318300000.0
2007-05-10 11:48:00,2.4206,2.4207,2.4203,2.4203,140399999.0
2007-05-10 11:49:00,2.4203,2.4205,2.4202,2.4202,239199998.0
2007-05-10 11:50:00,2.4202,2.4205,2.4202,2.4203,394299994.0
2007-05-10 11:51:00,2.4203,2.4205,2.4202,2.4205,170700000.0
2007-05-10 11:52:00,2.4205,2.4206,2.4203,2.4205,188300000.0
2007-05-10 11:53:00,2.4205,2.4209,2.4203,2.4207,638300002.0
2007-05-10 11:54:00,2.4208,2.4209,2.4205,2.4205,178700000.0
2007-05-10 11:55:00,2.4204,2.4205,2.4202,2.4205,140800000.0
2007-05-10 11:56:00,2.4205,2.4206,2.4203,2.4206,31200000.0
2007-05-10 11:57:00,2.4206,2.4206,2.4203,2.4204,35200000.0
2007-05-10 11:58:00,2.4204,2.4206,2.4203,2.4205,114400000.0
2007-05-10 11:59:00,2.4205,2.4205,2.4199,2.4199,219400001.0
2007-05-10 12:00:00,2.4199,2.4205,2.41975,2.4205,233400000.0
2007-05-10 12:01:00,2.4205,2.4206,2.42045,2.4206,70000000.0
2007-05-10 12:02:00,2.4206,2.4208,2.4206,2.4208,79600000.0
2007-05-10 12:03:00,2.4208,2.421,2.4207,2.42085,320100000.0
2007-05-10 12:04:00,2.4208,2.4208,2.4204,2.4208,603500002.0
2007-05-10 12:05:00,2.4208,2.4213,2.4205,2.42125,516500000.0
2007-05-10 12:06:00,2.42125,2.42125,2.4207,2.42085,492000000.0
2007-05-10 12:07:00,2.4208,2.4209,2.42065,2.4207,318300000.0
2007-05-10 12:08:00,2.4207,2.4209,2.4206,2.4207,250400000.0
2007-05-10 12:09:00,2.4207,2.421,2.4206,2.4209,194800000.0
2007-05-10 12:10:00,2.4209,2.4211,2.4208,2.421,100700000.0
2007-05-10 12:11:00,2.421,2.4212,2.4209,2.4212,307800000.0
2007-05-10 12:12:00,2.4212,2.4213,2.4211,2.4211,382200000.0
2007-05-10 12:13:00,2.4211,2.4212,2.4209,2.4211,142600000.0
2007-05-10 12:14:00,2.4211,2.4211,2.4207,2.4208,377100000.0
2007-05-10 12:15:00,2.4207,2.4208,2.4195,2.4196,951500002.0
2007-05-10 12:16:00,2.4197,2.4202,2.4195,2.4198,781099999.0
2007-05-10 12:17:00,2.4198,2.42,2.4195,2.4198,141400000.0
2007-05-10 12:18:00,2.4198,2.4201,2.4193,2.4197,1402000000.0
2007-05-10 12:19:00,2.4201,2.4203,2.4198,2.4198,308400000.0
2007-05-10 12:20:00,2.4198,2.4199,2.4197,2.4198,465099999.0
2007-05-10 12:21:00,2.4199,2.4201,2.4197,2.42,563900004.0
2007-05-10 12:22:00,2.42,2.4202,2.4198,2.42,244400000.0
2007-05-10 12:23:00,2.42,2.4201,2.4199,2.4201,189600000.0
2007-05-10 12:24:00,2.4201,2.4202,2.42,2.4202,195200000.0
2007-05-10 12:25:00,2.4202,2.4202,2.4199,2.42,153399998.0
2007-05-10 12:26:00,2.42,2.4204,2.4196,2.4197,589499999.0
2007-05-10 12:27:00,2.4197,2.4201,2.4194,2.4198,593600001.0
2007-05-10 12:28:00,2.42,2.4201,2.4196,2.4201,501600001.0
2007-05-10 12:29:00,2.4201,2.4201,2.4199,2.4201,148400000.0
2007-05-10 12:30:00,2.4201,2.4205,2.4201,2.4203,287900000.0
2007-05-10 12:31:00,2.4203,2.4206,2.4202,2.4204,321300002.0
2007-05-10 12:32:00,2.4203,2.4206,2.4195,2.4195,208900000.0
2007-05-10 12:33:00,2.4195,2.4201,2.41935,2.42,215500000.0
2007-05-10 12:34:00,2.42,2.4202,2.42,2.42,36300000.0
2007-05-10 12:35:00,2.4201,2.4202,2.42,2.42015,20100000.0
2007-05-10 12:36:00,2.4201,2.4201,2.42,2.42,207300000.0
2007-05-10 12:37:00,2.42,2.4202,2.4197,2.4197,248099999.0
2007-05-10 12:38:00,2.4198,2.4198,2.4196,2.4196,182400000.0
2007-05-10 12:39:00,2.4195,2.4201,2.4195,2.42,428499999.0
2007-05-10 12:40:00,2.4199,2.4207,2.4199,2.4205,723600002.0
2007-05-10 12:41:00,2.4205,2.4209,2.4204,2.4204,294300000.0
2007-05-10 12:42:00,2.4204,2.4206,2.4201,2.4205,381900000.0
2007-05-10 12:43:00,2.4205,2.4208,2.4202,2.4204,202700000.0
2007-05-10 12:44:00,2.4204,2.4207,2.4204,2.4205,156400000.0
2007-05-10 12:45:00,2.4205,2.4209,2.4204,2.4206,286599999.0
2007-05-10 12:46:00,2.4206,2.4209,2.4205,2.4208,399599997.0
2007-05-10 12:47:00,2.4208,2.4212,2.4207,2.4209,641199999.0
2007-05-10 12:48:00,2.4209,2.42105,2.4207,2.4207,481300003.0
2007-05-10 12:49:00,2.4208,2.4212,2.4206,2.4209,706000005.0
2007-05-10 12:50:00,2.4209,2.4213,2.4207,2.421,564600002.0
2007-05-10 12:51:00,2.421,2.4214,2.4209,2.4213,803899993.0
2007-05-10 12:52:00,2.42125,2.4216,2.4209,2.4215,406300000.0
2007-05-10 12:53:00,2.42125,2.4215,2.4211,2.4214,434500000.0
2007-05-10 12:54:00,2.4214,2.4219,2.4214,2.42155,279200000.0
2007-05-10 12:55:00,2.4216,2.42215,2.4215,2.4217,893299999.0
2007-05-10 12:56:00,2.4217,2.4219,2.4213,2.4217,490700002.0
2007-05-10 12:57:00,2.4217,2.4224,2.4216,2.4217,449300002.0
2007-05-10 12:58:00,2.4217,2.422,2.4212,2.4215,527100000.0
2007-05-10 12:59:00,2.4217,2.4222,2.4201,2.4213,420100000.0
2007-05-10 13:00:00,2.4204,2.4214,2.4181,2.4214,879800000.0
2007-05-10 13:01:00,2.4214,2.42225,2.421,2.42225,1046000006.0
2007-05-10 13:02:00,2.42225,2.42365,2.4222,2.4233,927700002.0
2007-05-10 13:03:00,2.4232,2.4235,2.4225,2.423,761500000.0
2007-05-10 13:04:00,2.423,2.4238,2.4229,2.4236,540600000.0
2007-05-10 13:05:00,2.4236,2.4239,2.4226,2.4226,831700001.0
2007-05-10 13:06:00,2.42275,2.4228,2.4213,2.42145,829300000.0
2007-05-10 13:07:00,2.4213,2.4217,2.42065,2.421,495700000.0
2007-05-10 13:08:00,2.421,2.422,2.4208,2.4219,403800000.0
2007-05-10 13:09:00,2.4219,2.4219,2.4213,2.4217,497700005.0
2007-05-10 13:10:00,2.4216,2.4221,2.4215,2.422,491200000.0
2007-05-10 13:11:00,2.4219,2.42215,2.42175,2.42185,474400000.0
2007-05-10 13:12:00,2.42185,2.422,2.42175,2.4219,466099998.0
2007-05-10 13:13:00,2.4219,2.422,2.42175,2.4218,397100000.0
2007-05-10 13:14:00,2.4218,2.4218,2.4201,2.4206,1017100003.0
2007-05-10 13:15:00,2.4206,2.4206,2.41995,2.42005,607000002.0
2007-05-10 13:16:00,2.4202,2.42125,2.41985,2.42125,713300000.0
2007-05-10 13:17:00,2.42125,2.4216,2.4208,2.4209,1005900001.0
2007-05-10 13:18:00,2.421,2.4212,2.4204,2.4205,681100000.0
2007-05-10 13:19:00,2.4203,2.4212,2.4203,2.4212,284799997.0
2007-05-10 13:20:00,2.421,2.4212,2.4208,2.421,603599996.0
2007-05-10 13:21:00,2.4211,2.42145,2.4209,2.42115,797599999.0
2007-05-10 13:22:00,2.42115,2.4214,2.4208,2.4213,553900000.0
2007-05-10 13:23:00,2.4213,2.4222,2.4213,2.4216,435399999.0
2007-05-10 13:24:00,2.4217,2.4221,2.4212,2.4219,563000000.0
2007-05-10 13:25:00,2.4221,2.42235,2.421,2.4211,781999997.0
2007-05-10 13:26:00,2.4211,2.4219,2.4211,2.4217,652499999.0
2007-05-10 13:27:00,2.4217,2.4218,2.4212,2.4212,459200000.0
2007-05-10 13:28:00,2.4212,2.4217,2.4211,2.4215,373300000.0
2007-05-10 13:29:00,2.4215,2.4217,2.42145,2.4216,296100000.0
2007-05-10 13:30:00,2.4216,2.4219,2.4216,2.4219,337400000.0
2007-05-10 13:31:00,2.4219,2.4219,2.4214,2.4215,387299996.0
2007-05-10 13:32:00,2.4215,2.4219,2.4214,2.4219,424099999.0
2007-05-10 13:33:00,2.422,2.4222,2.4219,2.4222,203800000.0
2007-05-10 13:34:00,2.4222,2.4223,2.4217,2.422,340699996.0
2007-05-10 13:35:00,2.422,2.4221,2.4219,2.422,516299994.0
2007-05-10 13:36:00,2.4221,2.4221,2.4216,2.4221,494099990.0
2007-05-10 13:37:00,2.4221,2.4225,2.42195,2.4222,341300000.0
2007-05-10 13:38:00,2.4223,2.4227,2.4223,2.4226,724499991.0
2007-05-10 13:39:00,2.4226,2.4226,2.4217,2.4218,430099998.0
2007-05-10 13:40:00,2.4219,2.4223,2.4218,2.4222,316700000.0
2007-05-10 13:41:00,2.4222,2.4222,2.42195,2.422,377299991.0
2007-05-10 13:42:00,2.4219,2.4221,2.4219,2.422,286299998.0
2007-05-10 13:43:00,2.422,2.422,2.4215,2.4217,578799995.0
2007-05-10 13:44:00,2.4217,2.4222,2.4216,2.4219,248400000.0
2007-05-10 13:45:00,2.4219,2.4224,2.4218,2.4221,368300002.0
2007-05-10 13:46:00,2.4222,2.4229,2.4221,2.4229,241399999.0
2007-05-10 13:47:00,2.4229,2.4233,2.4228,2.423,714599984.0
2007-05-10 13:48:00,2.4231,2.4233,2.4227,2.4227,309299997.0
2007-05-10 13:49:00,2.4227,2.423,2.4226,2.4228,408399998.0
2007-05-10 13:50:00,2.4227,2.4228,2.4224,2.4227,282300000.0
2007-05-10 13:51:00,2.4226,2.4229,2.4225,2.4228,619099996.0
2007-05-10 13:52:00,2.4229,2.4235,2.4229,2.4234,825300000.0
2007-05-10 13:53:00,2.4233,2.4234,2.4231,2.4231,417700001.0
2007-05-10 13:54:00,2.4231,2.4235,2.423,2.4231,822799996.0
2007-05-10 13:55:00,2.42305,2.42305,2.4223,2.4223,911899996.0
2007-05-10 13:56:00,2.42225,2.4229,2.42225,2.4227,496900000.0
2007-05-10 13:57:00,2.4227,2.4231,2.4226,2.4228,440900002.0
2007-05-10 13:58:00,2.4228,2.4229,2.42245,2.4228,268200000.0
2007-05-10 13:59:00,2.4229,2.423,2.4226,2.4226,220199999.0
2007-05-10 14:00:00,2.4226,2.4227,2.4223,2.4225,262199999.0
2007-05-10 14:01:00,2.4225,2.4228,2.4223,2.4224,541799996.0
2007-05-10 14:02:00,2.4224,2.4228,2.4223,2.4227,308000002.0
2007-05-10 14:03:00,2.4226,2.4228,2.4223,2.4224,617000001.0
2007-05-10 14:04:00,2.4223,2.4224,2.422,2.4222,421899998.0
2007-05-10 14:05:00,2.4222,2.4223,2.4221,2.4223,246200000.0
2007-05-10 14:06:00,2.4223,2.4223,2.4219,2.42195,221600000.0
2007-05-10 14:07:00,2.422,2.422,2.4216,2.4217,328900000.0
2007-05-10 14:08:00,2.4217,2.4219,2.4213,2.4214,368200000.0
2007-05-10 14:09:00,2.4214,2.42145,2.4211,2.4212,487599995.0
2007-05-10 14:10:00,2.4212,2.4212,2.42005,2.42005,584000000.0
2007-05-10 14:11:00,2.4201,2.4203,2.4195,2.41975,762299994.0
2007-05-10 14:12:00,2.41975,2.4202,2.41975,2.42,644000001.0
2007-05-10 14:13:00,2.41995,2.4201,2.4197,2.4199,379300000.0
2007-05-10 14:14:00,2.4199,2.4201,2.4198,2.42,401700000.0
2007-05-10 14:15:00,2.42,2.4202,2.4199,2.4199,339500000.0
2007-05-10 14:16:00,2.4199,2.4201,2.4197,2.4199,154600000.0
2007-05-10 14:17:00,2.4199,2.4201,2.4196,2.42,58700000.0
2007-05-10 14:18:00,2.42,2.4201,2.4197,2.42,195300001.0
2007-05-10 14:19:00,2.42,2.4202,2.4197,2.4197,239300000.0
2007-05-10 14:20:00,2.4196,2.4198,2.4193,2.4194,194599997.0
2007-05-10 14:21:00,2.4194,2.4197,2.4194,2.4195,416799997.0
2007-05-10 14:22:00,2.4195,2.4198,2.4194,2.4195,134100000.0
2007-05-10 14:23:00,2.4195,2.42,2.4195,2.4198,78900000.0
2007-05-10 14:24:00,2.4198,2.4202,2.4196,2.4201,200700000.0
2007-05-10 14:25:00,2.4202,2.4202,2.4196,2.4197,269100000.0
2007-05-10 14:26:00,2.4197,2.4198,2.4195,2.4197,423699997.0
2007-05-10 14:27:00,2.4198,2.4201,2.4196,2.4197,191000000.0
2007-05-10 14:28:00,2.4197,2.4199,2.41945,2.4198,715800000.0
2007-05-10 14:29:00,2.4198,2.4199,2.418,2.4183,490900000.0
2007-05-10 14:30:00,2.4181,2.4192,2.4174,2.4191,717900001.0
2007-05-10 14:31:00,2.4191,2.4196,2.41895,2.4194,925199999.0
2007-05-10 14:32:00,2.4194,2.4194,2.4184,2.4192,831499997.0
2007-05-10 14:33:00,2.4192,2.4203,2.41905,2.4201,473400000.0
2007-05-10 14:34:00,2.42,2.4201,2.4187,2.41965,887100000.0
2007-05-10 14:35:00,2.41965,2.4199,2.4195,2.4198,571100000.0
2007-05-10 14:36:00,2.41975,2.4202,2.41955,2.4201,504000000.0
2007-05-10 14:37:00,2.4199,2.4204,2.4199,2.4202,992000000.0
2007-05-10 14:38:00,2.4202,2.42075,2.4201,2.4202,933800000.0
2007-05-10 14:39:00,2.4202,2.4203,2.42,2.42,383700000.0
2007-05-10 14:40:00,2.42,2.4201,2.4197,2.41995,706200000.0
2007-05-10 14:41:00,2.41995,2.42025,2.4198,2.42005,799799999.0
2007-05-10 14:42:00,2.4201,2.42045,2.4198,2.41985,593199998.0
2007-05-10 14:43:00,2.4199,2.41995,2.41885,2.419,635300000.0
2007-05-10 14:44:00,2.419,2.4196,2.4188,2.4196,633399998.0
2007-05-10 14:45:00,2.4196,2.4198,2.4191,2.4197,834799996.0
2007-05-10 14:46:00,2.4195,2.4204,2.4195,2.4202,864500001.0
2007-05-10 14:47:00,2.4202,2.4205,2.42,2.4204,519599999.0
2007-05-10 14:48:00,2.4205,2.4219,2.4204,2.4218,724200002.0
2007-05-10 14:49:00,2.4218,2.42185,2.4211,2.4218,526400000.0
2007-05-10 14:50:00,2.4216,2.42205,2.4213,2.4214,810000000.0
2007-05-10 14:51:00,2.4216,2.4219,2.42,2.4206,796100000.0
2007-05-10 14:52:00,2.4206,2.4207,2.41975,2.4207,750099999.0
2007-05-10 14:53:00,2.4207,2.421,2.4199,2.4201,445000000.0
2007-05-10 14:54:00,2.42,2.4208,2.4196,2.42065,588800000.0
2007-05-10 14:55:00,2.4206,2.4213,2.4205,2.42105,437600001.0
2007-05-10 14:56:00,2.42105,2.4213,2.4208,2.421,346400000.0
2007-05-10 14:57:00,2.421,2.4213,2.4199,2.42,265200000.0
2007-05-10 14:58:00,2.42,2.4205,2.41975,2.4203,1057500001.0
2007-05-10 14:59:00,2.4203,2.4207,2.4201,2.4203,721200001.0
2007-05-10 15:00:00,2.4205,2.4205,2.4191,2.4196,745299999.0
2007-05-10 15:01:00,2.4197,2.4199,2.4192,2.4194,460000001.0
2007-05-10 15:02:00,2.4194,2.4198,2.4193,2.4193,347300000.0
2007-05-10 15:03:00,2.4193,2.4197,2.4191,2.4195,538099998.0
2007-05-10 15:04:00,2.4195,2.4196,2.4185,2.4195,992000000.0
2007-05-10 15:05:00,2.4195,2.4198,2.4192,2.4196,605700000.0
2007-05-10 15:06:00,2.4196,2.4197,2.4192,2.4194,385000000.0
2007-05-10 15:07:00,2.4196,2.42015,2.4193,2.42005,415200000.0
2007-05-10 15:08:00,2.42,2.4203,2.4198,2.4201,457100000.0
2007-05-10 15:09:00,2.4201,2.4201,2.4196,2.4196,533000001.0
2007-05-10 15:10:00,2.4196,2.4196,2.4192,2.4195,181600000.0
2007-05-10 15:11:00,2.4195,2.4198,2.4194,2.4198,224800000.0
2007-05-10 15:12:00,2.4198,2.4198,2.4195,2.4196,299800000.0
2007-05-10 15:13:00,2.4195,2.4199,2.4194,2.41965,584500000.0
2007-05-10 15:14:00,2.4195,2.4202,2.41935,2.4201,765000001.0
2007-05-10 15:15:00,2.42,2.4201,2.4196,2.41985,566500002.0
2007-05-10 15:16:00,2.41985,2.4206,2.41975,2.4204,757299998.0
2007-05-10 15:17:00,2.42025,2.4205,2.4194,2.4203,753500000.0
2007-05-10 15:18:00,2.4202,2.4203,2.4187,2.4192,1085600000.0
2007-05-10 15:19:00,2.4192,2.4202,2.4186,2.42,952899998.0
2007-05-10 15:20:00,2.42,2.4201,2.4195,2.41975,1054900001.0
2007-05-10 15:21:00,2.41975,2.4198,2.4188,2.4189,764400000.0
2007-05-10 15:22:00,2.4189,2.4198,2.4187,2.4188,920400000.0
2007-05-10 15:23:00,2.4186,2.4189,2.4181,2.41825,689000001.0
2007-05-10 15:24:00,2.4183,2.41865,2.4181,2.4185,791900000.0
2007-05-10 15:25:00,2.4185,2.4191,2.41845,2.4186,653000001.0
2007-05-10 15:26:00,2.4186,2.4191,2.41845,2.4189,867100000.0
2007-05-10 15:27:00,2.4188,2.4191,2.4187,2.41905,668100000.0
2007-05-10 15:28:00,2.41905,2.4191,2.4187,2.4189,683400000.0
2007-05-10 15:29:00,2.4189,2.4194,2.4189,2.4192,709000001.0
2007-05-10 15:30:00,2.419,2.4194,2.4189,2.4189,585600000.0
2007-05-10 15:31:00,2.419,2.4192,2.41865,2.41885,775100001.0
2007-05-10 15:32:00,2.4189,2.4191,2.4183,2.4184,430300000.0
2007-05-10 15:33:00,2.4184,2.4188,2.4182,2.4187,362200000.0
2007-05-10 15:34:00,2.4187,2.4188,2.4185,2.4188,280300000.0
2007-05-10 15:35:00,2.41855,2.4186,2.4182,2.41845,395900000.0
2007-05-10 15:36:00,2.4185,2.419,2.4184,2.4185,460999999.0
2007-05-10 15:37:00,2.4185,2.4189,2.4184,2.4186,369400000.0
2007-05-10 15:38:00,2.4186,2.4188,2.4186,2.4187,194400000.0
2007-05-10 15:39:00,2.4187,2.4194,2.4187,2.4194,318199999.0
2007-05-10 15:40:00,2.4194,2.4196,2.4192,2.4194,211700000.0
2007-05-10 15:41:00,2.4194,2.4197,2.4193,2.4196,366700000.0
2007-05-10 15:42:00,2.4196,2.4196,2.419,2.4191,112500000.0
2007-05-10 15:43:00,2.4191,2.4196,2.4188,2.4196,531899998.0
2007-05-10 15:44:00,2.4196,2.41985,2.4193,2.4193,368000000.0
2007-05-10 15:45:00,2.4194,2.4198,2.4192,2.41935,436700001.0
2007-05-10 15:46:00,2.41935,2.4196,2.41935,2.4194,607600001.0
2007-05-10 15:47:00,2.4194,2.4197,2.4194,2.4194,344600000.0
2007-05-10 15:48:00,2.4194,2.4194,2.4189,2.419,308700000.0
2007-05-10 15:49:00,2.419,2.4191,2.4182,2.4183,409000001.0
2007-05-10 15:50:00,2.4184,2.4187,2.4184,2.4187,392500000.0
2007-05-10 15:51:00,2.4186,2.4187,2.4182,2.4185,271800002.0
2007-05-10 15:52:00,2.4185,2.4186,2.418,2.418,311500000.0
2007-05-10 15:53:00,2.418,2.4183,2.4177,2.418,832100000.0
2007-05-10 15:54:00,2.418,2.4185,2.4179,2.4184,399000006.0
2007-05-10 15:55:00,2.4182,2.4187,2.4181,2.4185,173999999.0
2007-05-10 15:56:00,2.4185,2.4185,2.418,2.4182,235200000.0
2007-05-10 15:57:00,2.4182,2.4182,2.4178,2.418,357500000.0
2007-05-10 15:58:00,2.4181,2.4185,2.418,2.4185,135100000.0
2007-05-10 15:59:00,2.4183,2.4187,2.4183,2.4184,474600001.0
2007-05-10 16:00:00,2.4184,2.4187,2.4182,2.4187,312800000.0
2007-05-10 16:01:00,2.4187,2.4188,2.4186,2.4187,175000000.0
2007-05-10 16:02:00,2.4188,2.41885,2.4182,2.4187,1172699992.0
2007-05-10 16:03:00,2.4187,2.41885,2.4184,2.4187,611900001.0
2007-05-10 16:04:00,2.4188,2.4189,2.4184,2.4186,480200001.0
2007-05-10 16:05:00,2.4186,2.4188,2.4183,2.4188,677300000.0
2007-05-10 16:06:00,2.4187,2.419,2.4187,2.419,141000000.0
2007-05-10 16:07:00,2.419,2.4191,2.4187,2.419,199200001.0
2007-05-10 16:08:00,2.4189,2.4191,2.4188,2.419,124300000.0
2007-05-10 16:09:00,2.419,2.4195,2.4188,2.4193,428700000.0
2007-05-10 16:10:00,2.4193,2.4198,2.4193,2.4195,285500000.0
2007-05-10 16:11:00,2.4196,2.4198,2.4194,2.4197,677400002.0
2007-05-10 16:12:00,2.41965,2.4198,2.4194,2.41955,662300000.0
2007-05-10 16:13:00,2.4196,2.41975,2.41945,2.41945,336700005.0
2007-05-10 16:14:00,2.41945,2.4197,2.41925,2.4195,470400000.0
2007-05-10 16:15:00,2.4195,2.4195,2.41895,2.4191,628600000.0
2007-05-10 16:16:00,2.4191,2.4194,2.4191,2.4192,581300000.0
2007-05-10 16:17:00,2.4191,2.4194,2.419,2.4192,542900000.0
2007-05-10 16:18:00,2.4192,2.4196,2.4189,2.4189,516300001.0
2007-05-10 16:19:00,2.4189,2.41905,2.4185,2.419,918700000.0
2007-05-10 16:20:00,2.419,2.4191,2.4187,2.41885,305700001.0
2007-05-10 16:21:00,2.41885,2.4191,2.4188,2.419,365299999.0
2007-05-10 16:22:00,2.4191,2.4193,2.419,2.419,410899997.0
2007-05-10 16:23:00,2.4189,2.4192,2.4188,2.41915,312200002.0
2007-05-10 16:24:00,2.41905,2.4193,2.41905,2.41915,227100000.0
2007-05-10 16:25:00,2.4192,2.4192,2.4189,2.419,269600000.0
2007-05-10 16:26:00,2.419,2.4192,2.4188,2.4191,311100001.0
2007-05-10 16:27:00,2.4191,2.4194,2.4189,2.41895,798200002.0
2007-05-10 16:28:00,2.41895,2.4192,2.41875,2.4192,481300001.0
2007-05-10 16:29:00,2.4191,2.4194,2.419,2.4192,504500000.0
2007-05-10 16:30:00,2.4192,2.4193,2.41875,2.4189,386600000.0
2007-05-10 16:31:00,2.4189,2.419,2.4187,2.4188,130000000.0
2007-05-10 16:32:00,2.4188,2.4189,2.4186,2.4187,231300000.0
2007-05-10 16:33:00,2.41855,2.419,2.41845,2.41885,449200000.0
2007-05-10 16:34:00,2.41875,2.4192,2.4187,2.419,497100000.0
2007-05-10 16:35:00,2.419,2.4192,2.4188,2.4189,342000001.0
2007-05-10 16:36:00,2.4188,2.4189,2.4188,2.4188,122900000.0
2007-05-10 16:37:00,2.4187,2.4187,2.4184,2.4184,191800000.0
2007-05-10 16:38:00,2.4184,2.4187,2.4184,2.4186,350500001.0
2007-05-10 16:39:00,2.4186,2.4186,2.41835,2.4186,297700000.0
2007-05-10 16:40:00,2.4186,2.4187,2.4185,2.4185,22800000.0
2007-05-10 16:41:00,2.4185,2.4187,2.4185,2.4186,136000000.0
2007-05-10 16:42:00,2.4186,2.4187,2.41835,2.4186,53000000.0
2007-05-10 16:43:00,2.4186,2.4186,2.4184,2.4185,178700000.0
2007-05-10 16:44:00,2.4185,2.41895,2.4185,2.4189,265600000.0
2007-05-10 16:45:00,2.4189,2.41895,2.4185,2.4185,383400001.0
2007-05-10 16:46:00,2.4185,2.4189,2.41845,2.4189,359800000.0
2007-05-10 16:47:00,2.4189,2.419,2.4187,2.4189,192600000.0
2007-05-10 16:48:00,2.4189,2.4195,2.4189,2.4193,375300000.0
2007-05-10 16:49:00,2.4193,2.4194,2.4191,2.4192,207099997.0
2007-05-10 16:50:00,2.4192,2.4194,2.419,2.4192,410100001.0
2007-05-10 16:51:00,2.4191,2.4192,2.419,2.4191,378200001.0
2007-05-10 16:52:00,2.4191,2.4192,2.419,2.4192,336000001.0
2007-05-10 16:53:00,2.4192,2.4193,2.419,2.419,151200000.0
2007-05-10 16:54:00,2.419,2.4194,2.419,2.4192,227299999.0
2007-05-10 16:55:00,2.4192,2.4193,2.4192,2.4192,57400000.0
2007-05-10 16:56:00,2.4192,2.4192,2.4189,2.4192,270500000.0
2007-05-10 16:57:00,2.4191,2.4192,2.4189,2.4191,236300000.0
2007-05-10 16:58:00,2.4192,2.4193,2.4191,2.4191,189500000.0
2007-05-10 16:59:00,2.4191,2.4201,2.4191,2.4197,660200000.0
2007-05-10 17:00:00,2.4197,2.4198,2.4193,2.4194,459800000.0
2007-05-10 17:01:00,2.4195,2.4196,2.4193,2.4194,322800000.0
2007-05-10 17:02:00,2.41935,2.4197,2.4191,2.4191,258599999.0
2007-05-10 17:03:00,2.4191,2.4192,2.4188,2.4189,224400000.0
2007-05-10 17:04:00,2.4189,2.419,2.4189,2.419,74200000.0
2007-05-10 17:05:00,2.419,2.4193,2.419,2.419,186600000.0
2007-05-10 17:06:00,2.419,2.4194,2.4189,2.4194,418800002.0
2007-05-10 17:07:00,2.4195,2.4201,2.4195,2.4196,751100004.0
2007-05-10 17:08:00,2.4196,2.41975,2.4192,2.4196,823700008.0
2007-05-10 17:09:00,2.4196,2.4198,2.4194,2.4195,321800000.0
2007-05-10 17:10:00,2.4195,2.4196,2.4192,2.4192,534499996.0
2007-05-10 17:11:00,2.4192,2.4194,2.4191,2.4193,242100000.0
2007-05-10 17:12:00,2.4193,2.4193,2.4189,2.4189,351500000.0
2007-05-10 17:13:00,2.419,2.4196,2.419,2.4196,493700003.0
2007-05-10 17:14:00,2.4196,2.4196,2.41935,2.4194,173400000.0
2007-05-10 17:15:00,2.4194,2.4195,2.4193,2.4194,336100000.0
2007-05-10 17:16:00,2.4194,2.4198,2.4194,2.4196,260900000.0
2007-05-10 17:17:00,2.4196,2.4196,2.41935,2.4194,301900000.0
2007-05-10 17:18:00,2.4195,2.4197,2.4192,2.4197,292400000.0
2007-05-10 17:19:00,2.4197,2.4197,2.4195,2.4197,36200000.0
2007-05-10 17:20:00,2.4197,2.4201,2.4196,2.4201,724999999.0
2007-05-10 17:21:00,2.42,2.4202,2.41995,2.4202,255700003.0
2007-05-10 17:22:00,2.4202,2.4203,2.4199,2.4202,485399998.0
2007-05-10 17:23:00,2.4201,2.4204,2.4199,2.4199,643900000.0
2007-05-10 17:24:00,2.4198,2.4202,2.4198,2.42,430299999.0
2007-05-10 17:25:00,2.42,2.4201,2.41955,2.4197,313800000.0
2007-05-10 17:26:00,2.4197,2.4201,2.4196,2.4199,507100000.0
2007-05-10 17:27:00,2.4199,2.4199,2.4192,2.4195,548599996.0
2007-05-10 17:28:00,2.4193,2.4195,2.4191,2.4192,798299995.0
2007-05-10 17:29:00,2.4192,2.4194,2.4189,2.4189,644600000.0
2007-05-10 17:30:00,2.4188,2.4191,2.4187,2.4189,441600000.0
2007-05-10 17:31:00,2.4189,2.4191,2.4188,2.4191,146400000.0
2007-05-10 17:32:00,2.4191,2.4194,2.4188,2.4193,180799999.0
2007-05-10 17:33:00,2.4193,2.4194,2.419,2.4194,207500000.0
2007-05-10 17:34:00,2.4194,2.4197,2.4193,2.4195,137600000.0
2007-05-10 17:35:00,2.4195,2.4195,2.4193,2.4194,105600000.0
2007-05-10 17:36:00,2.4194,2.4194,2.4192,2.4194,54000000.0
2007-05-10 17:37:00,2.4193,2.4194,2.4191,2.4192,72000000.0
2007-05-10 17:38:00,2.4192,2.4193,2.4191,2.4193,89200000.0
2007-05-10 17:39:00,2.4193,2.4193,2.419,2.4191,150400000.0
2007-05-10 17:40:00,2.4192,2.4192,2.419,2.419,12800000.0
2007-05-10 17:41:00,2.419,2.4192,2.419,2.4191,52000000.0
2007-05-10 17:42:00,2.4192,2.4192,2.4188,2.4188,87200000.0
2007-05-10 17:43:00,2.4188,2.419,2.4187,2.4187,173900000.0
2007-05-10 17:44:00,2.4188,2.419,2.4185,2.4188,57200000.0
2007-05-10 17:45:00,2.4188,2.4188,2.4185,2.4186,126800000.0
2007-05-10 17:46:00,2.4186,2.4187,2.4183,2.4186,127200000.0
2007-05-10 17:47:00,2.4186,2.4188,2.4183,2.41865,213500004.0
2007-05-10 17:48:00,2.41865,2.4189,2.4183,2.4184,225100001.0
2007-05-10 17:49:00,2.4184,2.4185,2.4183,2.4185,332200000.0
2007-05-10 17:50:00,2.4185,2.4188,2.4182,2.4182,291500000.0
2007-05-10 17:51:00,2.4184,2.4186,2.4182,2.4182,327700000.0
2007-05-10 17:52:00,2.4184,2.4187,2.4183,2.4185,185400000.0
2007-05-10 17:53:00,2.4186,2.4186,2.4181,2.4181,231200000.0
2007-05-10 17:54:00,2.4181,2.4182,2.4181,2.4182,37200000.0
2007-05-10 17:55:00,2.4182,2.4183,2.418,2.418,261999998.0
2007-05-10 17:56:00,2.418,2.4185,2.418,2.4184,338800000.0
2007-05-10 17:57:00,2.4184,2.4187,2.4181,2.4183,458900000.0
2007-05-10 17:58:00,2.4183,2.4183,2.4175,2.4175,377400002.0
2007-05-10 17:59:00,2.4175,2.4179,2.4175,2.4178,367800000.0
2007-05-10 18:00:00,2.4178,2.418,2.4177,2.41795,379900000.0
2007-05-10 18:01:00,2.41795,2.41815,2.4179,2.41815,142000000.0
2007-05-10 18:02:00,2.41815,2.4183,2.4179,2.4179,192800000.0
2007-05-10 18:03:00,2.418,2.418,2.4176,2.4177,360100001.0
2007-05-10 18:04:00,2.4177,2.4177,2.4174,2.4176,494799997.0
2007-05-10 18:05:00,2.4176,2.4179,2.4175,2.4179,245700000.0
2007-05-10 18:06:00,2.418,2.41805,2.4177,2.418,212700001.0
2007-05-10 18:07:00,2.418,2.418,2.4171,2.4174,127600000.0
2007-05-10 18:08:00,2.4173,2.4177,2.417,2.4175,464600000.0
2007-05-10 18:09:00,2.4175,2.4182,2.4175,2.4181,763300000.0
2007-05-10 18:10:00,2.4181,2.4182,2.41775,2.41775,331200000.0
2007-05-10 18:11:00,2.41775,2.4178,2.4174,2.41745,244400000.0
2007-05-10 18:12:00,2.4174,2.4176,2.4172,2.4176,523600000.0
2007-05-10 18:13:00,2.4175,2.4177,2.41705,2.4177,281600000.0
2007-05-10 18:14:00,2.41765,2.4177,2.4171,2.4174,217200000.0
2007-05-10 18:15:00,2.4174,2.4176,2.4174,2.4174,321600000.0
2007-05-10 18:16:00,2.4175,2.4175,2.4173,2.4174,139000000.0
2007-05-10 18:17:00,2.4173,2.4174,2.4166,2.41685,381400000.0
2007-05-10 18:18:00,2.41685,2.4172,2.4162,2.41655,593600000.0
2007-05-10 18:19:00,2.4165,2.4168,2.41645,2.4165,404900000.0
2007-05-10 18:20:00,2.4165,2.4175,2.4165,2.4174,300800002.0
2007-05-10 18:21:00,2.41745,2.4179,2.4174,2.4175,613900000.0
2007-05-10 18:22:00,2.4174,2.4175,2.4171,2.4173,249200000.0
2007-05-10 18:23:00,2.4172,2.4172,2.4169,2.4171,210200000.0
2007-05-10 18:24:00,2.417,2.417,2.4165,2.4167,699700000.0
2007-05-10 18:25:00,2.4167,2.417,2.4165,2.4166,317600000.0
2007-05-10 18:26:00,2.4166,2.4168,2.4165,2.4168,360900000.0
2007-05-10 18:27:00,2.4168,2.417,2.4165,2.4168,445800000.0
2007-05-10 18:28:00,2.4168,2.417,2.4165,2.4169,607399998.0
2007-05-10 18:29:00,2.417,2.4174,2.4165,2.4172,666500000.0
2007-05-10 18:30:00,2.4172,2.4174,2.417,2.4171,506300000.0
2007-05-10 18:31:00,2.4171,2.4173,2.417,2.4171,179900000.0
2007-05-10 18:32:00,2.417,2.4172,2.417,2.4172,182000000.0
2007-05-10 18:33:00,2.4172,2.41755,2.4172,2.41735,402600000.0
2007-05-10 18:34:00,2.4173,2.41755,2.4169,2.4171,372200001.0
2007-05-10 18:35:00,2.4171,2.4171,2.4169,2.4171,229700000.0
2007-05-10 18:36:00,2.4171,2.4173,2.4169,2.4169,245600000.0
2007-05-10 18:37:00,2.4168,2.4168,2.4165,2.4165,446600001.0
2007-05-10 18:38:00,2.4165,2.4165,2.4156,2.4162,419300002.0
2007-05-10 18:39:00,2.4163,2.41745,2.4161,2.41735,670900000.0
2007-05-10 18:40:00,2.4172,2.4172,2.4163,2.4167,472700000.0
2007-05-10 18:41:00,2.4165,2.4165,2.4157,2.41625,591800002.0
2007-05-10 18:42:00,2.41625,2.4167,2.41605,2.4164,575300000.0
2007-05-10 18:43:00,2.4163,2.4172,2.41625,2.4171,711000001.0
2007-05-10 18:44:00,2.417,2.4174,2.4167,2.4169,732900000.0
2007-05-10 18:45:00,2.4169,2.4173,2.4169,2.417,594300000.0
2007-05-10 18:46:00,2.4171,2.4174,2.4169,2.4174,532099997.0
2007-05-10 18:47:00,2.4176,2.4176,2.41615,2.4163,710900001.0
2007-05-10 18:48:00,2.4163,2.4167,2.4162,2.4164,386699998.0
2007-05-10 18:49:00,2.4164,2.417,2.4163,2.4167,742400002.0
2007-05-10 18:50:00,2.4167,2.4167,2.416,2.41605,504900000.0
2007-05-10 18:51:00,2.4161,2.41625,2.4159,2.41595,211700000.0
2007-05-10 18:52:00,2.416,2.4162,2.41585,2.4159,381799999.0
2007-05-10 18:53:00,2.4159,2.41615,2.4159,2.416,454500000.0
2007-05-10 18:54:00,2.4161,2.41655,2.416,2.41635,361700000.0
2007-05-10 18:55:00,2.4163,2.4165,2.415,2.4158,755500000.0
2007-05-10 18:56:00,2.4158,2.4163,2.41505,2.41505,193500000.0
2007-05-10 18:57:00,2.4151,2.4155,2.41505,2.4155,436600000.0
2007-05-10 18:58:00,2.4155,2.4156,2.415,2.4154,408000000.0
2007-05-10 18:59:00,2.4154,2.4157,2.41485,2.4152,304900000.0
2007-05-10 19:00:00,2.4147,2.4158,2.41455,2.4157,547200000.0
2007-05-10 19:01:00,2.4157,2.416,2.4154,2.41575,597800000.0
2007-05-10 19:02:00,2.41575,2.4158,2.4153,2.41535,353300000.0
2007-05-10 19:03:00,2.4155,2.4161,2.41545,2.41565,503400000.0
2007-05-10 19:04:00,2.41565,2.4168,2.41555,2.4164,500100000.0
2007-05-10 19:05:00,2.41645,2.41695,2.4162,2.41635,533600000.0
2007-05-10 19:06:00,2.41645,2.4168,2.4161,2.4168,570600000.0
2007-05-10 19:07:00,2.4168,2.4169,2.4166,2.4166,227200000.0
2007-05-10 19:08:00,2.4166,2.41695,2.41655,2.41675,239200000.0
2007-05-10 19:09:00,2.41675,2.41735,2.4167,2.4171,521599999.0
2007-05-10 19:10:00,2.4168,2.4175,2.4167,2.41725,270700000.0
2007-05-10 19:11:00,2.41725,2.4173,2.4166,2.41665,323500000.0
2007-05-10 19:12:00,2.41665,2.4168,2.41615,2.41615,361500000.0
2007-05-10 19:13:00,2.41615,2.41615,2.41565,2.4158,333200000.0
2007-05-10 19:14:00,2.4158,2.4159,2.4152,2.4152,413499999.0
2007-05-10 19:15:00,2.4152,2.4155,2.41485,2.41485,361800000.0
2007-05-10 19:16:00,2.4148,2.4153,2.41475,2.4153,559800001.0
2007-05-10 19:17:00,2.4153,2.4158,2.4152,2.4158,213700000.0
2007-05-10 19:18:00,2.4158,2.4163,2.4157,2.4161,270500001.0
2007-05-10 19:19:00,2.4161,2.4162,2.41595,2.416,170600000.0
2007-05-10 19:20:00,2.416,2.416,2.4154,2.4156,345000000.0
2007-05-10 19:21:00,2.4156,2.41565,2.4153,2.4156,173200000.0
2007-05-10 19:22:00,2.4156,2.4161,2.4156,2.416,361700000.0
2007-05-10 19:23:00,2.416,2.4162,2.4159,2.4162,33800000.0
2007-05-10 19:24:00,2.4162,2.4164,2.416,2.4161,338000000.0
2007-05-10 19:25:00,2.4161,2.41615,2.4159,2.416,169000000.0
2007-05-10 19:26:00,2.416,2.4164,2.4159,2.4161,171400000.0
2007-05-10 19:27:00,2.4161,2.41635,2.4158,2.41595,479099999.0
2007-05-10 19:28:00,2.4159,2.4161,2.4159,2.4161,133900000.0
2007-05-10 19:29:00,2.4163,2.4163,2.4158,2.416,306300000.0
2007-05-10 19:30:00,2.416,2.4164,2.416,2.4162,143600000.0
2007-05-10 19:31:00,2.4162,2.4163,2.41565,2.4158,305700000.0
2007-05-10 19:32:00,2.4158,2.4162,2.4158,2.416,241800000.0
2007-05-10 19:33:00,2.4161,2.4161,2.41585,2.4159,288299999.0
2007-05-10 19:34:00,2.4159,2.4159,2.4155,2.4156,338799999.0
2007-05-10 19:35:00,2.4156,2.416,2.4156,2.4158,359900000.0
2007-05-10 19:36:00,2.4158,2.4159,2.41545,2.41565,287400000.0
2007-05-10 19:37:00,2.4156,2.4157,2.4154,2.4154,107900000.0
2007-05-10 19:38:00,2.4154,2.4159,2.4153,2.4159,114100000.0
2007-05-10 19:39:00,2.41565,2.4159,2.4156,2.4157,312800000.0
2007-05-10 19:40:00,2.4156,2.4157,2.4156,2.4157,181000000.0
2007-05-10 19:41:00,2.4157,2.4161,2.41565,2.4158,163100000.0
2007-05-10 19:42:00,2.416,2.4161,2.41575,2.41575,124700000.0
2007-05-10 19:43:00,2.41575,2.4158,2.4156,2.4158,74700000.0
2007-05-10 19:44:00,2.4158,2.416,2.4157,2.41595,150100000.0
2007-05-10 19:45:00,2.41595,2.41595,2.4158,2.4158,40200000.0
2007-05-10 19:46:00,2.4159,2.4161,2.4157,2.41585,140600000.0
2007-05-10 19:47:00,2.4158,2.4161,2.4157,2.4159,277599998.0
2007-05-10 19:48:00,2.416,2.4163,2.4159,2.4161,211300000.0
2007-05-10 19:49:00,2.4161,2.4165,2.416,2.4164,107700000.0
2007-05-10 19:50:00,2.4164,2.4168,2.4164,2.4168,364300000.0
2007-05-10 19:51:00,2.4165,2.4166,2.4164,2.4164,256199999.0
2007-05-10 19:52:00,2.4164,2.4167,2.4164,2.4167,51800000.0
2007-05-10 19:53:00,2.4167,2.4167,2.4162,2.4166,194200001.0
2007-05-10 19:54:00,2.4166,2.4168,2.4164,2.4168,92800000.0
2007-05-10 19:55:00,2.4166,2.4167,2.41615,2.41615,93500000.0
2007-05-10 19:56:00,2.41615,2.4164,2.4158,2.4158,242399998.0
2007-05-10 19:57:00,2.4158,2.4162,2.4158,2.4162,31300000.0
2007-05-10 19:58:00,2.4162,2.41625,2.4162,2.41625,80700000.0
2007-05-10 19:59:00,2.41625,2.4163,2.4162,2.41625,133100000.0
2007-05-10 20:00:00,2.41625,2.4163,2.4158,2.4162,149400001.0
2007-05-10 20:01:00,2.4162,2.4162,2.416,2.416,54800000.0
2007-05-10 20:02:00,2.416,2.4163,2.4159,2.4162,122799999.0
2007-05-10 20:03:00,2.4162,2.4162,2.4157,2.41595,164600000.0
2007-05-10 20:04:00,2.41595,2.4162,2.41575,2.4162,367400000.0
2007-05-10 20:05:00,2.4161,2.4162,2.4159,2.416,162500000.0
2007-05-10 20:06:00,2.416,2.4162,2.41585,2.41615,174800000.0
2007-05-10 20:07:00,2.41615,2.41625,2.4159,2.41615,239400000.0
2007-05-10 20:08:00,2.4161,2.41625,2.4161,2.41615,162800000.0
2007-05-10 20:09:00,2.41615,2.41625,2.41615,2.41615,66900000.0
2007-05-10 20:10:00,2.41615,2.41635,2.4161,2.4163,194300000.0
2007-05-10 20:11:00,2.41635,2.41645,2.41625,2.41625,106000000.0
2007-05-10 20:12:00,2.41625,2.4163,2.4161,2.4161,114300000.0
2007-05-10 20:13:00,2.4161,2.4161,2.416,2.416,11200000.0
2007-05-10 20:14:00,2.416,2.416,2.4156,2.4156,125400000.0
2007-05-10 20:15:00,2.4157,2.4159,2.4155,2.4158,246500000.0
2007-05-10 20:16:00,2.4158,2.4161,2.4158,2.4158,134300000.0
2007-05-10 20:17:00,2.4158,2.4158,2.4157,2.4158,31200000.0
2007-05-10 20:18:00,2.4158,2.416,2.4157,2.416,164600000.0
2007-05-10 20:19:00,2.416,2.4161,2.4158,2.4159,93200000.0
2007-05-10 20:20:00,2.416,2.4161,2.416,2.4161,166900000.0
2007-05-10 20:21:00,2.4161,2.4163,2.4157,2.4158,191200000.0
2007-05-10 20:22:00,2.41585,2.4161,2.41585,2.4161,21100000.0
2007-05-10 20:23:00,2.416,2.41605,2.4159,2.416,106300000.0
2007-05-10 20:24:00,2.4159,2.4162,2.41585,2.416,186100000.0
2007-05-10 20:25:00,2.416,2.416,2.4157,2.41575,82800000.0
2007-05-10 20:26:00,2.41575,2.4159,2.4156,2.4159,254900001.0
2007-05-10 20:27:00,2.4159,2.416,2.4156,2.4157,118800000.0
2007-05-10 20:28:00,2.4157,2.4157,2.4152,2.4153,259000000.0
2007-05-10 20:29:00,2.4154,2.416,2.4152,2.416,305200000.0
2007-05-10 20:30:00,2.4161,2.41665,2.41605,2.4165,251500000.0
2007-05-10 20:31:00,2.41635,2.4164,2.4161,2.4162,213800000.0
2007-05-10 20:32:00,2.4162,2.4164,2.4162,2.4162,6400000.0
2007-05-10 20:33:00,2.4164,2.4164,2.4164,2.4164,5600000.0
2007-05-10 20:34:00,2.4163,2.4164,2.4162,2.4163,33600000.0
2007-05-10 20:35:00,2.4162,2.4163,2.4162,2.4162,14800000.0
2007-05-10 20:36:00,2.4162,2.4163,2.4162,2.4162,122600000.0
2007-05-10 20:37:00,2.4163,2.4163,2.4162,2.4162,45000000.0
2007-05-10 20:38:00,2.4162,2.4164,2.4162,2.41635,54200000.0
2007-05-10 20:39:00,2.41635,2.41635,2.4162,2.4163,57200000.0
2007-05-10 20:40:00,2.4163,2.4163,2.4162,2.4162,139100000.0
2007-05-10 20:41:00,2.4163,2.4163,2.4162,2.4163,76700000.0
2007-05-10 20:42:00,2.4163,2.4165,2.4162,2.4163,55600000.0
2007-05-10 20:43:00,2.4164,2.4164,2.4161,2.4164,70600000.0
2007-05-10 20:44:00,2.4163,2.4164,2.4161,2.4164,66100000.0
2007-05-10 20:45:00,2.4164,2.4164,2.4161,2.4161,130500000.0
2007-05-10 20:46:00,2.4161,2.4164,2.41605,2.4164,163100000.0
2007-05-10 20:47:00,2.4164,2.4166,2.4162,2.4165,141500000.0
2007-05-10 20:48:00,2.4165,2.4165,2.4165,2.4165,12000000.0
2007-05-10 20:49:00,2.4163,2.4163,2.4162,2.4163,57600000.0
2007-05-10 20:50:00,2.4163,2.4164,2.4162,2.4163,48800000.0
2007-05-10 20:51:00,2.4164,2.4164,2.4164,2.4164,8000000.0
2007-05-10 20:52:00,2.4164,2.4165,2.4164,2.4164,28900000.0
2007-05-10 20:53:00,2.4164,2.4165,2.4163,2.4163,75600000.0
2007-05-10 20:54:00,2.4163,2.4163,2.4161,2.4162,129900000.0
2007-05-10 20:55:00,2.4162,2.4163,2.4161,2.4161,284900000.0
2007-05-10 20:56:00,2.4161,2.4163,2.416,2.4161,218899998.0
2007-05-10 20:57:00,2.4161,2.4161,2.4159,2.416,48600000.0
2007-05-10 20:58:00,2.416,2.416,2.4155,2.4156,171500000.0
2007-05-10 20:59:00,2.4156,2.4157,2.4153,2.4156,232400000.0
2007-05-10 21:00:00,2.4156,2.4156,2.4153,2.4155,133000000.0
2007-05-10 21:01:00,2.4155,2.41555,2.4153,2.41535,166900000.0
2007-05-10 21:02:00,2.41535,2.4155,2.41535,2.41545,61200000.0
2007-05-10 21:03:00,2.41545,2.4155,2.4152,2.4152,51600000.0
2007-05-10 21:04:00,2.4152,2.4152,2.4148,2.4148,96700000.0
2007-05-10 21:05:00,2.4148,2.41505,2.41475,2.4148,330100000.0
2007-05-10 21:06:00,2.4148,2.4151,2.41465,2.415,96800000.0
2007-05-10 21:07:00,2.415,2.4153,2.415,2.4151,360600000.0
2007-05-10 21:08:00,2.4151,2.4153,2.4149,2.4151,123000000.0
2007-05-10 21:09:00,2.415,2.41505,2.4147,2.41475,80500000.0
2007-05-10 21:10:00,2.4147,2.4148,2.4147,2.4148,18000000.0
2007-05-10 21:11:00,2.4148,2.4148,2.4148,2.4148,24000000.0
2007-05-10 21:12:00,2.4148,2.415,2.4147,2.4147,14400000.0
2007-05-10 21:13:00,2.4147,2.415,2.4147,2.415,4800000.0
2007-05-10 21:14:00,2.415,2.4153,2.4148,2.4153,288500000.0
2007-05-10 21:15:00,2.4153,2.4153,2.415,2.4152,18300000.0
2007-05-10 21:16:00,2.41485,2.4153,2.41485,2.4153,10200000.0
2007-05-10 21:17:00,2.4153,2.4153,2.415,2.4152,28400000.0
2007-05-10 21:18:00,2.4152,2.4152,2.4149,2.4152,24300000.0
2007-05-10 21:19:00,2.4151,2.4152,2.4148,2.4148,50500000.0
2007-05-10 21:20:00,2.4148,2.4152,2.4146,2.4147,115000000.0
2007-05-10 21:21:00,2.4147,2.4151,2.4147,2.4151,82100000.0
2007-05-10 21:22:00,2.415,2.4151,2.4147,2.4147,27700000.0
2007-05-10 21:23:00,2.4147,2.4151,2.4147,2.4149,22300000.0
2007-05-10 21:24:00,2.4145,2.415,2.4145,2.415,12000000.0
2007-05-10 21:25:00,2.4146,2.4149,2.4146,2.4149,2400000.0
2007-05-10 21:26:00,2.4149,2.4149,2.4149,2.4149,2400000.0
2007-05-10 21:27:00,2.4149,2.4152,2.4149,2.4151,16800000.0
2007-05-10 21:28:00,2.4152,2.4154,2.4148,2.4151,50900000.0
2007-05-10 21:29:00,2.4151,2.4152,2.4149,2.41515,92700000.0
2007-05-10 21:30:00,2.4152,2.4152,2.4149,2.4151,68900000.0
2007-05-10 21:31:00,2.4151,2.4151,2.4149,2.4149,16800000.0
2007-05-10 21:32:00,2.4149,2.4152,2.4149,2.415,123200000.0
2007-05-10 21:33:00,2.4152,2.4152,2.4149,2.4149,202000000.0
2007-05-10 21:34:00,2.4149,2.4152,2.4148,2.415,76100000.0
2007-05-10 21:35:00,2.415,2.4152,2.4147,2.4149,162100000.0
2007-05-10 21:36:00,2.4149,2.4151,2.4149,2.4149,9200000.0
2007-05-10 21:37:00,2.4149,2.4155,2.4149,2.41525,279200000.0
2007-05-10 21:38:00,2.4152,2.4155,2.41505,2.4155,116600000.0
2007-05-10 21:39:00,2.4155,2.4155,2.4153,2.4153,94700000.0
2007-05-10 21:40:00,2.4153,2.4155,2.4152,2.4152,124700000.0
2007-05-10 21:41:00,2.4153,2.4155,2.4151,2.4152,327200000.0
2007-05-10 21:42:00,2.4152,2.4155,2.4151,2.4151,185500000.0
2007-05-10 21:43:00,2.4151,2.4153,2.4147,2.4149,119900000.0
2007-05-10 21:44:00,2.4148,2.4148,2.4144,2.4144,209700000.0
2007-05-10 21:45:00,2.4145,2.4147,2.4145,2.41455,136400000.0
2007-05-10 21:46:00,2.41455,2.4148,2.4145,2.4148,137000000.0
2007-05-10 21:47:00,2.4147,2.4148,2.4146,2.4146,156100000.0
2007-05-10 21:48:00,2.4146,2.41475,2.4144,2.4147,182000000.0
2007-05-10 21:49:00,2.4147,2.4148,2.4146,2.4147,462000002.0
2007-05-10 21:50:00,2.4145,2.4148,2.4145,2.4148,30700000.0
2007-05-10 21:51:00,2.4146,2.4147,2.4146,2.4147,14400000.0
2007-05-10 21:52:00,2.4147,2.4149,2.4147,2.4148,52200000.0
2007-05-10 21:53:00,2.4148,2.4149,2.4144,2.4147,123000000.0
2007-05-10 21:54:00,2.4147,2.4147,2.4147,2.4147,64300000.0
2007-05-10 21:55:00,2.4147,2.4147,2.4146,2.4146,29700000.0
2007-05-10 21:56:00,2.4145,2.4147,2.4145,2.4147,30000000.0
2007-05-10 21:57:00,2.4147,2.4148,2.4146,2.4146,58100000.0
2007-05-10 21:58:00,2.4147,2.4148,2.4146,2.4148,113300000.0
2007-05-10 21:59:00,2.4148,2.4148,2.4144,2.4147,268200000.0
2007-05-10 22:00:00,2.4147,2.4147,2.4145,2.4145,68400000.0
2007-05-10 22:01:00,2.4145,2.4145,2.4145,2.4145,20000000.0
2007-05-10 22:02:00,2.4145,2.4146,2.4144,2.4145,97000000.0
2007-05-10 22:03:00,2.4145,2.4146,2.4145,2.4145,51400000.0
2007-05-10 22:04:00,2.4144,2.4146,2.4142,2.4145,105100000.0
2007-05-10 22:05:00,2.4145,2.4149,2.4145,2.4148,234200000.0
2007-05-10 22:06:00,2.4148,2.4153,2.4146,2.415,214800000.0
2007-05-10 22:07:00,2.41495,2.4151,2.4149,2.41495,192400000.0
2007-05-10 22:08:00,2.41495,2.4151,2.4148,2.4148,135200000.0
2007-05-10 22:09:00,2.4148,2.4149,2.4148,2.4148,50100000.0
2007-05-10 22:10:00,2.4148,2.415,2.4145,2.4148,145900000.0
2007-05-10 22:11:00,2.4148,2.4149,2.4145,2.4145,67000000.0
2007-05-10 22:12:00,2.4145,2.4145,2.4142,2.4142,93500000.0
2007-05-10 22:13:00,2.4145,2.4145,2.4142,2.4142,61700000.0
2007-05-10 22:14:00,2.4142,2.4145,2.4141,2.4145,50000000.0
2007-05-10 22:15:00,2.4145,2.4145,2.4143,2.4145,13800000.0
2007-05-10 22:16:00,2.4142,2.4142,2.4141,2.4141,93300000.0
2007-05-10 22:17:00,2.4141,2.4141,2.4137,2.4137,76000000.0
2007-05-10 22:18:00,2.4137,2.4137,2.4136,2.4136,31600000.0
2007-05-10 22:19:00,2.4136,2.41405,2.4136,2.41405,80700000.0
2007-05-10 22:20:00,2.41405,2.4143,2.4139,2.414,370000000.0
2007-05-10 22:21:00,2.4141,2.41415,2.4139,2.4139,185600000.0
2007-05-10 22:22:00,2.4141,2.41415,2.4141,2.4141,67200000.0
2007-05-10 22:23:00,2.4141,2.4141,2.414,2.41405,105000000.0
2007-05-10 22:24:00,2.4141,2.41465,2.414,2.4143,177900000.0
2007-05-10 22:25:00,2.4143,2.41435,2.41425,2.4143,115100000.0
2007-05-10 22:26:00,2.4143,2.4143,2.4143,2.4143,4800000.0
2007-05-10 22:27:00,2.4143,2.4145,2.4143,2.4145,102300000.0
2007-05-10 22:28:00,2.4145,2.4146,2.4143,2.4143,414800001.0
2007-05-10 22:29:00,2.4144,2.4144,2.4142,2.4144,103500000.0
2007-05-10 22:30:00,2.4144,2.4145,2.4143,2.4144,88200000.0
2007-05-10 22:31:00,2.4144,2.41445,2.4143,2.41445,91200000.0
2007-05-10 22:32:00,2.4144,2.4146,2.4144,2.4146,164600000.0
2007-05-10 22:33:00,2.4146,2.4147,2.41445,2.4146,222100000.0
2007-05-10 22:34:00,2.4147,2.4149,2.4145,2.4148,89800000.0
2007-05-10 22:35:00,2.4148,2.4149,2.4146,2.4147,95100000.0
2007-05-10 22:36:00,2.4147,2.4148,2.41465,2.4148,41100000.0
2007-05-10 22:37:00,2.4148,2.4149,2.4147,2.4149,66200000.0
2007-05-10 22:38:00,2.4149,2.4149,2.4148,2.4149,62700000.0
2007-05-10 22:39:00,2.4149,2.4149,2.4147,2.4147,66400000.0
2007-05-10 22:40:00,2.4147,2.415,2.41455,2.415,248500000.0
2007-05-10 22:41:00,2.4149,2.4149,2.4149,2.4149,48600000.0
2007-05-10 22:42:00,2.4149,2.4152,2.4149,2.4152,71300000.0
2007-05-10 22:43:00,2.4152,2.4152,2.4145,2.4148,131400000.0
2007-05-10 22:44:00,2.415,2.415,2.41435,2.41435,216100000.0
2007-05-10 22:45:00,2.41435,2.4144,2.41415,2.4144,67200000.0
2007-05-10 22:46:00,2.4144,2.4144,2.4143,2.4144,9600000.0
2007-05-10 22:47:00,2.4143,2.4144,2.4143,2.4144,73200000.0
2007-05-10 22:48:00,2.4144,2.4144,2.4142,2.4142,61100000.0
2007-05-10 22:49:00,2.4142,2.4143,2.4141,2.4143,148300000.0
2007-05-10 22:50:00,2.4143,2.4144,2.4143,2.4144,13600000.0
2007-05-10 22:51:00,2.4144,2.4146,2.4144,2.4146,66400000.0
2007-05-10 22:52:00,2.4146,2.4147,2.4142,2.4145,70800000.0
2007-05-10 22:53:00,2.4145,2.4145,2.4138,2.4143,74400000.0
2007-05-10 22:54:00,2.4144,2.41445,2.4142,2.4144,32700000.0
2007-05-10 22:55:00,2.4144,2.4145,2.4144,2.4144,47200000.0
2007-05-10 22:56:00,2.4144,2.4144,2.4144,2.4144,51400000.0
2007-05-10 22:57:00,2.4144,2.4144,2.4141,2.4144,101000000.0
2007-05-10 22:58:00,2.4144,2.4144,2.4143,2.4144,45600000.0
2007-05-10 22:59:00,2.4144,2.4156,2.4143,2.4156,235200000.0
2007-05-10 23:00:00,2.4156,2.4157,2.4149,2.415,189400000.0
2007-05-10 23:01:00,2.4149,2.4155,2.4149,2.415,199200000.0
2007-05-10 23:02:00,2.4151,2.4153,2.415,2.4151,196700000.0
2007-05-10 23:03:00,2.4151,2.4151,2.4141,2.4141,278900000.0
2007-05-10 23:04:00,2.4141,2.4152,2.4141,2.4148,138300000.0
2007-05-10 23:05:00,2.4148,2.4151,2.4137,2.4142,235400000.0
2007-05-10 23:06:00,2.4142,2.4144,2.414,2.4142,51200000.0
2007-05-10 23:07:00,2.4141,2.4146,2.4139,2.4145,487700000.0
2007-05-10 23:08:00,2.4145,2.4146,2.4141,2.4143,184400000.0
2007-05-10 23:09:00,2.4143,2.4143,2.4142,2.4142,81800000.0
2007-05-10 23:10:00,2.4142,2.4144,2.4142,2.4144,80800000.0
2007-05-10 23:11:00,2.4145,2.4145,2.4143,2.4143,91700000.0
2007-05-10 23:12:00,2.4143,2.4148,2.4143,2.4145,211400000.0
2007-05-10 23:13:00,2.4145,2.4145,2.4143,2.4145,191200000.0
2007-05-10 23:14:00,2.41445,2.4147,2.4144,2.4145,268900000.0
2007-05-10 23:15:00,2.4145,2.4145,2.4142,2.4142,137600000.0
2007-05-10 23:16:00,2.4142,2.4143,2.4141,2.4142,183800000.0
2007-05-10 23:17:00,2.4142,2.4152,2.4141,2.415,449600000.0
2007-05-10 23:18:00,2.415,2.41535,2.41475,2.415,519400000.0
2007-05-10 23:19:00,2.415,2.41515,2.4147,2.41495,316900000.0
2007-05-10 23:20:00,2.41495,2.415,2.4149,2.415,194600000.0
2007-05-10 23:21:00,2.415,2.415,2.4146,2.4146,407300000.0
2007-05-10 23:22:00,2.4147,2.4148,2.41465,2.41465,101800000.0
2007-05-10 23:23:00,2.4147,2.41475,2.41465,2.41465,43500000.0
2007-05-10 23:24:00,2.41455,2.4151,2.41455,2.4151,138000000.0
2007-05-10 23:25:00,2.4151,2.4151,2.4151,2.4151,27200000.0
2007-05-10 23:26:00,2.4151,2.4151,2.4151,2.4151,8000000.0
2007-05-10 23:27:00,2.4151,2.41515,2.4149,2.4151,197300000.0
2007-05-10 23:28:00,2.4151,2.4151,2.4147,2.4147,157900000.0
2007-05-10 23:29:00,2.4147,2.4149,2.41465,2.41465,156500000.0
2007-05-10 23:30:00,2.4147,2.4147,2.4147,2.4147,24000000.0
2007-05-10 23:31:00,2.4147,2.4148,2.4145,2.4145,152500000.0
2007-05-10 23:32:00,2.4145,2.4146,2.4143,2.4144,74200000.0
2007-05-10 23:33:00,2.4144,2.4146,2.414,2.4145,245000000.0
2007-05-10 23:34:00,2.4145,2.41485,2.4145,2.41475,263400000.0
2007-05-10 23:35:00,2.4147,2.415,2.4147,2.4147,101200000.0
2007-05-10 23:36:00,2.4147,2.415,2.4147,2.415,133200000.0
2007-05-10 23:37:00,2.415,2.415,2.4149,2.4149,40000000.0
2007-05-10 23:38:00,2.4149,2.4149,2.4147,2.4149,109400000.0
2007-05-10 23:39:00,2.4149,2.4149,2.41475,2.41485,58500000.0
2007-05-10 23:40:00,2.41485,2.41625,2.41485,2.4155,227500000.0
2007-05-10 23:41:00,2.4155,2.41585,2.4153,2.4153,215100000.0
2007-05-10 23:42:00,2.4153,2.41545,2.4148,2.4151,343100000.0
2007-05-10 23:43:00,2.415,2.4158,2.4148,2.4151,457500000.0
2007-05-10 23:44:00,2.4151,2.4151,2.4146,2.4149,88600000.0
2007-05-10 23:45:00,2.4149,2.4154,2.4149,2.4153,261200000.0
2007-05-10 23:46:00,2.4153,2.4162,2.415,2.4156,455200000.0
2007-05-10 23:47:00,2.4159,2.4161,2.415,2.4153,387400000.0
2007-05-10 23:48:00,2.4154,2.4155,2.4144,2.4149,218300000.0
2007-05-10 23:49:00,2.4145,2.4149,2.4139,2.4141,136800000.0
2007-05-10 23:50:00,2.4141,2.4146,2.4139,2.4141,307500000.0
2007-05-10 23:51:00,2.4141,2.4141,2.4137,2.4138,151300000.0
2007-05-10 23:52:00,2.4138,2.4139,2.4136,2.4136,77100000.0
2007-05-10 23:53:00,2.4136,2.4136,2.4135,2.4135,27100000.0
2007-05-10 23:54:00,2.4135,2.4136,2.4135,2.4136,106000000.0
2007-05-10 23:55:00,2.4136,2.4137,2.4131,2.41315,209900000.0
2007-05-10 23:56:00,2.41315,2.4134,2.4128,2.4129,108500000.0
2007-05-10 23:57:00,2.4131,2.4131,2.4124,2.4127,172900000.0
2007-05-10 23:58:00,2.4127,2.4127,2.4123,2.4123,101500000.0
2007-05-10 23:59:00,2.4123,2.4125,2.4123,2.4125,17600000.0
2007-05-11 00:00:00,2.4125,2.4127,2.412,2.4123,211300000.0
2007-05-11 00:01:00,2.4122,2.4125,2.4122,2.4123,105600000.0
2007-05-11 00:02:00,2.4123,2.4125,2.4118,2.41215,448700000.0
2007-05-11 00:03:00,2.4121,2.4126,2.4121,2.4123,420900000.0
2007-05-11 00:04:00,2.4123,2.4125,2.4122,2.4124,84400000.0
2007-05-11 00:05:00,2.4123,2.4125,2.4123,2.4124,207600000.0
2007-05-11 00:06:00,2.4124,2.4127,2.4123,2.4127,94900000.0
2007-05-11 00:07:00,2.4127,2.4129,2.4125,2.4126,83600000.0
2007-05-11 00:08:00,2.4126,2.4127,2.4122,2.4123,96400000.0
2007-05-11 00:09:00,2.4123,2.4144,2.4119,2.414,327800000.0
2007-05-11 00:10:00,2.4139,2.414,2.4135,2.4135,130700000.0
2007-05-11 00:11:00,2.4135,2.4135,2.4134,2.4134,57200000.0
2007-05-11 00:12:00,2.4134,2.4135,2.4131,2.41335,204200000.0
2007-05-11 00:13:00,2.41335,2.4135,2.4132,2.4133,235300000.0
2007-05-11 00:14:00,2.4132,2.4134,2.4132,2.4134,100900000.0
2007-05-11 00:15:00,2.4134,2.4135,2.4134,2.4134,95000000.0
2007-05-11 00:16:00,2.4134,2.4134,2.4133,2.4133,57000000.0
2007-05-11 00:17:00,2.4133,2.4137,2.4132,2.4137,154200000.0
2007-05-11 00:18:00,2.4137,2.4144,2.4137,2.414,228100000.0
2007-05-11 00:19:00,2.414,2.4144,2.4138,2.4143,221600000.0
2007-05-11 00:20:00,2.41425,2.41425,2.4136,2.4139,208200000.0
2007-05-11 00:21:00,2.4139,2.4142,2.41325,2.4136,159000000.0
2007-05-11 00:22:00,2.4137,2.4137,2.4135,2.4136,50700000.0
2007-05-11 00:23:00,2.4136,2.4136,2.4135,2.4136,16400000.0
2007-05-11 00:24:00,2.4136,2.4136,2.4136,2.4136,25600000.0
2007-05-11 00:25:00,2.4136,2.4136,2.4135,2.4135,8800000.0
2007-05-11 00:26:00,2.4131,2.4148,2.4131,2.414,133000000.0
2007-05-11 00:27:00,2.41395,2.414,2.4137,2.4139,151800000.0
2007-05-11 00:28:00,2.4139,2.4139,2.4136,2.4136,127200000.0
2007-05-11 00:29:00,2.4136,2.4143,2.4136,2.4142,210300000.0
2007-05-11 00:30:00,2.4141,2.4143,2.414,2.4143,68700000.0
2007-05-11 00:31:00,2.4142,2.4143,2.4142,2.4143,99100000.0
2007-05-11 00:32:00,2.4143,2.4143,2.4142,2.4143,68800000.0
2007-05-11 00:33:00,2.4143,2.4145,2.4141,2.4144,191500000.0
2007-05-11 00:34:00,2.41445,2.4148,2.4144,2.4145,131200000.0
2007-05-11 00:35:00,2.4145,2.4146,2.4142,2.4144,231800000.0
2007-05-11 00:36:00,2.41435,2.4145,2.41425,2.4145,117300000.0
2007-05-11 00:37:00,2.4145,2.4145,2.4145,2.4145,7200000.0
2007-05-11 00:38:00,2.4145,2.4145,2.4144,2.4145,62300000.0
2007-05-11 00:39:00,2.4144,2.4145,2.4143,2.41445,84500000.0
2007-05-11 00:40:00,2.4144,2.4146,2.4144,2.4146,79300000.0
2007-05-11 00:41:00,2.4146,2.4147,2.4146,2.4146,52200000.0
2007-05-11 00:42:00,2.4146,2.4146,2.4146,2.4146,45500000.0
2007-05-11 00:43:00,2.4146,2.4146,2.4146,2.4146,117300000.0
2007-05-11 00:44:00,2.4146,2.4147,2.4146,2.4146,97300000.0
2007-05-11 00:45:00,2.4146,2.4147,2.4146,2.4147,78300000.0
2007-05-11 00:46:00,2.4147,2.4147,2.4146,2.4146,125100000.0
2007-05-11 00:47:00,2.4147,2.4147,2.4145,2.4145,99500000.0
2007-05-11 00:48:00,2.4146,2.4147,2.4145,2.4145,43900000.0
2007-05-11 00:49:00,2.41445,2.4145,2.4144,2.4145,35900000.0
2007-05-11 00:50:00,2.4145,2.4148,2.4145,2.4147,68200000.0
2007-05-11 00:51:00,2.4147,2.4156,2.4147,2.4148,387200000.0
2007-05-11 00:52:00,2.4148,2.4154,2.4148,2.4152,81400000.0
2007-05-11 00:53:00,2.4152,2.4152,2.4148,2.4149,134700000.0
2007-05-11 00:54:00,2.4148,2.415,2.4148,2.415,58200000.0
2007-05-11 00:55:00,2.415,2.415,2.4147,2.4148,30700000.0
2007-05-11 00:56:00,2.4148,2.4148,2.4142,2.4142,59100000.0
2007-05-11 00:57:00,2.4143,2.4151,2.4141,2.4149,364500000.0
2007-05-11 00:58:00,2.415,2.4151,2.4148,2.415,134699999.0
2007-05-11 00:59:00,2.415,2.415,2.4146,2.415,118300000.0
2007-05-11 01:00:00,2.4148,2.4149,2.4148,2.4148,71600000.0
2007-05-11 01:01:00,2.4148,2.4148,2.4148,2.4148,93200000.0
2007-05-11 01:02:00,2.4148,2.4149,2.4148,2.4149,43700000.0
2007-05-11 01:03:00,2.4149,2.415,2.4148,2.415,166100000.0
2007-05-11 01:04:00,2.415,2.415,2.4149,2.415,122700000.0
2007-05-11 01:05:00,2.415,2.4152,2.4148,2.4149,132300000.0
2007-05-11 01:06:00,2.4149,2.4149,2.4149,2.4149,7200000.0
2007-05-11 01:07:00,2.41495,2.415,2.4145,2.4146,89200000.0
2007-05-11 01:08:00,2.4145,2.4149,2.4145,2.4149,133500000.0
2007-05-11 01:09:00,2.4149,2.4151,2.4147,2.4151,109200000.0
2007-05-11 01:10:00,2.4151,2.4152,2.4148,2.4152,91500000.0
2007-05-11 01:11:00,2.41515,2.41515,2.4149,2.415,91400000.0
2007-05-11 01:12:00,2.415,2.4152,2.415,2.4152,125800000.0
2007-05-11 01:13:00,2.4153,2.4153,2.4149,2.41495,142900000.0
2007-05-11 01:14:00,2.415,2.4151,2.415,2.41505,116400000.0
2007-05-11 01:15:00,2.41505,2.4151,2.4149,2.4151,63500000.0
2007-05-11 01:16:00,2.4151,2.4151,2.4147,2.4149,199500000.0
2007-05-11 01:17:00,2.4147,2.4149,2.4145,2.4148,130400000.0
2007-05-11 01:18:00,2.4148,2.4149,2.4147,2.4148,89300000.0
2007-05-11 01:19:00,2.4148,2.4148,2.4148,2.4148,10400000.0
2007-05-11 01:20:00,2.4148,2.4148,2.4148,2.4148,10400000.0
2007-05-11 01:21:00,2.4148,2.415,2.4146,2.4147,64100000.0
2007-05-11 01:22:00,2.4147,2.4147,2.4147,2.4147,29600000.0
2007-05-11 01:23:00,2.4147,2.4147,2.4146,2.4147,57100000.0
2007-05-11 01:24:00,2.4147,2.4147,2.4146,2.4147,68500000.0
2007-05-11 01:25:00,2.4147,2.4147,2.4146,2.4146,77200000.0
2007-05-11 01:26:00,2.4146,2.4147,2.4146,2.4147,23500000.0
2007-05-11 01:27:00,2.4147,2.4147,2.4147,2.4147,20000000.0
2007-05-11 01:28:00,2.4147,2.4147,2.4147,2.4147,20800000.0
2007-05-11 01:29:00,2.4147,2.4147,2.4147,2.4147,40000000.0
2007-05-11 01:30:00,2.4147,2.4147,2.4145,2.4145,91000000.0
2007-05-11 01:31:00,2.4145,2.4145,2.4143,2.4143,152800000.0
2007-05-11 01:32:00,2.4143,2.4144,2.4142,2.4144,101000000.0
2007-05-11 01:33:00,2.4144,2.4145,2.4141,2.4143,163700000.0
2007-05-11 01:34:00,2.4142,2.4143,2.4142,2.4142,223200000.0
2007-05-11 01:35:00,2.4142,2.4144,2.4142,2.4144,146000000.0
2007-05-11 01:36:00,2.4144,2.4144,2.4142,2.4143,262400000.0
2007-05-11 01:37:00,2.4143,2.4143,2.4142,2.4143,40900000.0
2007-05-11 01:38:00,2.4139,2.4145,2.4139,2.4142,119500000.0
2007-05-11 01:39:00,2.4143,2.4143,2.4143,2.4143,89400000.0
2007-05-11 01:40:00,2.4143,2.4144,2.4143,2.4144,20400000.0
2007-05-11 01:41:00,2.4144,2.4145,2.4141,2.4142,227000000.0
2007-05-11 01:42:00,2.4142,2.4145,2.4139,2.4139,128800000.0
2007-05-11 01:43:00,2.414,2.4145,2.414,2.4145,154800000.0
2007-05-11 01:44:00,2.4144,2.4147,2.4142,2.4147,77000000.0
2007-05-11 01:45:00,2.4147,2.4151,2.4146,2.415,315500001.0
2007-05-11 01:46:00,2.4149,2.415,2.4148,2.415,186700000.0
2007-05-11 01:47:00,2.415,2.4151,2.4148,2.4149,155700000.0
2007-05-11 01:48:00,2.4149,2.4152,2.4147,2.4147,215600000.0
2007-05-11 01:49:00,2.4147,2.4147,2.4147,2.4147,20900000.0
2007-05-11 01:50:00,2.4147,2.4148,2.4147,2.4148,30700000.0
2007-05-11 01:51:00,2.41485,2.4152,2.4146,2.41515,337300000.0
2007-05-11 01:52:00,2.41515,2.4152,2.4146,2.4148,291700000.0
2007-05-11 01:53:00,2.4148,2.4152,2.4147,2.415,243700000.0
2007-05-11 01:54:00,2.415,2.4154,2.4149,2.4149,217100000.0
2007-05-11 01:55:00,2.4149,2.4154,2.4147,2.41485,320100000.0
2007-05-11 01:56:00,2.41485,2.4149,2.4144,2.4146,176600000.0
2007-05-11 01:57:00,2.4146,2.4147,2.4144,2.4147,130200000.0
2007-05-11 01:58:00,2.4148,2.4149,2.4144,2.41445,221600000.0
2007-05-11 01:59:00,2.41445,2.4145,2.4143,2.4144,327600000.0
2007-05-11 02:00:00,2.4144,2.4146,2.4144,2.4146,131300000.0
2007-05-11 02:01:00,2.4147,2.415,2.4141,2.4145,455100000.0
2007-05-11 02:02:00,2.41445,2.4146,2.414,2.41405,286200002.0
2007-05-11 02:03:00,2.414,2.4145,2.4139,2.41435,375100001.0
2007-05-11 02:04:00,2.41435,2.4146,2.41425,2.4145,254000000.0
2007-05-11 02:05:00,2.4145,2.41505,2.4145,2.41505,225500000.0
2007-05-11 02:06:00,2.41505,2.4151,2.4145,2.4148,177700000.0
2007-05-11 02:07:00,2.4148,2.4148,2.4144,2.4144,319300000.0
2007-05-11 02:08:00,2.4144,2.4154,2.4144,2.4153,331600000.0
2007-05-11 02:09:00,2.4153,2.4153,2.4151,2.4153,104300000.0
2007-05-11 02:10:00,2.4153,2.4153,2.4152,2.4152,84100000.0
2007-05-11 02:11:00,2.4152,2.4155,2.4151,2.4154,261600002.0
2007-05-11 02:12:00,2.4154,2.4156,2.4152,2.4154,307599999.0
2007-05-11 02:13:00,2.4154,2.4156,2.4152,2.4155,371800000.0
2007-05-11 02:14:00,2.4155,2.41555,2.4153,2.4154,244000000.0
2007-05-11 02:15:00,2.4154,2.4156,2.4151,2.4151,228800000.0
2007-05-11 02:16:00,2.4153,2.4154,2.415,2.4151,349100000.0
2007-05-11 02:17:00,2.4151,2.4151,2.4151,2.4151,100800000.0
2007-05-11 02:18:00,2.4151,2.4153,2.4151,2.4152,188100000.0
2007-05-11 02:19:00,2.4153,2.4153,2.41505,2.41505,275300000.0
2007-05-11 02:20:00,2.4151,2.4151,2.4151,2.4151,13500000.0
2007-05-11 02:21:00,2.4151,2.4151,2.4151,2.4151,32800000.0
2007-05-11 02:22:00,2.4151,2.4153,2.4149,2.4151,230100000.0
2007-05-11 02:23:00,2.4152,2.4153,2.4149,2.415,499800000.0
2007-05-11 02:24:00,2.415,2.415,2.4149,2.415,109900000.0
2007-05-11 02:25:00,2.4151,2.4151,2.4149,2.415,116500000.0
2007-05-11 02:26:00,2.415,2.4153,2.4149,2.415,274800000.0
2007-05-11 02:27:00,2.415,2.4153,2.4149,2.41505,292700000.0
2007-05-11 02:28:00,2.415,2.415,2.4145,2.4148,197900000.0
2007-05-11 02:29:00,2.4148,2.4148,2.4144,2.4145,287100000.0
2007-05-11 02:30:00,2.4145,2.4145,2.4144,2.4144,64300000.0
2007-05-11 02:31:00,2.4144,2.415,2.4144,2.415,287400000.0
2007-05-11 02:32:00,2.4152,2.4152,2.4146,2.415,172100000.0
2007-05-11 02:33:00,2.415,2.415,2.4146,2.4146,89400000.0
2007-05-11 02:34:00,2.4148,2.415,2.4146,2.4148,85900000.0
2007-05-11 02:35:00,2.4147,2.4151,2.4145,2.4149,464300000.0
2007-05-11 02:36:00,2.4149,2.4151,2.4147,2.4151,327600000.0
2007-05-11 02:37:00,2.4152,2.4156,2.4152,2.4156,378100000.0
2007-05-11 02:38:00,2.41555,2.4159,2.4153,2.4158,312000000.0
2007-05-11 02:39:00,2.4158,2.4158,2.4154,2.41555,440599998.0
2007-05-11 02:40:00,2.41555,2.4158,2.4155,2.4156,177700000.0
2007-05-11 02:41:00,2.4156,2.416,2.4155,2.41585,132900000.0
2007-05-11 02:42:00,2.4158,2.4162,2.4158,2.4162,82900000.0
2007-05-11 02:43:00,2.4162,2.4162,2.4157,2.4158,181100000.0
2007-05-11 02:44:00,2.4158,2.4164,2.4154,2.4163,357700000.0
2007-05-11 02:45:00,2.4161,2.4164,2.4159,2.4159,318800000.0
2007-05-11 02:46:00,2.4161,2.4163,2.4155,2.416,313500000.0
2007-05-11 02:47:00,2.416,2.4163,2.4159,2.4163,195500000.0
2007-05-11 02:48:00,2.4163,2.4163,2.41625,2.4163,47000000.0
2007-05-11 02:49:00,2.4163,2.4164,2.4162,2.4164,150699999.0
2007-05-11 02:50:00,2.4164,2.4164,2.4163,2.4164,60800000.0
2007-05-11 02:51:00,2.4164,2.4164,2.4162,2.4164,196300000.0
2007-05-11 02:52:00,2.4164,2.4164,2.4163,2.4164,89800000.0
2007-05-11 02:53:00,2.41635,2.4166,2.4162,2.4163,162500000.0
2007-05-11 02:54:00,2.4163,2.4163,2.4162,2.4162,93900000.0
2007-05-11 02:55:00,2.4162,2.4165,2.4162,2.41625,271200000.0
2007-05-11 02:56:00,2.4163,2.4165,2.41625,2.4164,153400000.0
2007-05-11 02:57:00,2.4164,2.4165,2.4163,2.4164,194400000.0
2007-05-11 02:58:00,2.4164,2.4165,2.4162,2.4162,147000000.0
2007-05-11 02:59:00,2.4162,2.4165,2.4162,2.4164,111600000.0
2007-05-11 03:00:00,2.4164,2.4166,2.4164,2.4164,170900000.0
2007-05-11 03:01:00,2.4164,2.4171,2.4164,2.4167,351100001.0
2007-05-11 03:02:00,2.4167,2.4168,2.4163,2.4165,317600000.0
2007-05-11 03:03:00,2.4165,2.41665,2.4164,2.4165,166200000.0
2007-05-11 03:04:00,2.4165,2.4165,2.4163,2.4164,164600000.0
2007-05-11 03:05:00,2.4164,2.4165,2.4162,2.4164,198400000.0
2007-05-11 03:06:00,2.4164,2.4164,2.4162,2.4164,80100000.0
2007-05-11 03:07:00,2.4163,2.4163,2.4161,2.4161,162400000.0
2007-05-11 03:08:00,2.4161,2.4163,2.41595,2.4161,221100000.0
2007-05-11 03:09:00,2.4161,2.4161,2.416,2.4161,83100000.0
2007-05-11 03:10:00,2.4161,2.4161,2.4161,2.4161,7000000.0
2007-05-11 03:11:00,2.4161,2.4163,2.4161,2.4163,62000000.0
2007-05-11 03:12:00,2.4163,2.4163,2.416,2.416,120600000.0
2007-05-11 03:13:00,2.416,2.4162,2.4157,2.416,147500000.0
2007-05-11 03:14:00,2.4161,2.4165,2.416,2.4162,412600000.0
2007-05-11 03:15:00,2.4162,2.4165,2.4162,2.4163,94500000.0
2007-05-11 03:16:00,2.4163,2.4164,2.4159,2.4162,163400000.0
2007-05-11 03:17:00,2.4162,2.4166,2.416,2.4162,290100000.0
2007-05-11 03:18:00,2.4162,2.4167,2.4161,2.4163,244700000.0
2007-05-11 03:19:00,2.4165,2.4165,2.416,2.4165,382800000.0
2007-05-11 03:20:00,2.4165,2.4165,2.4164,2.4165,173200000.0
2007-05-11 03:21:00,2.4165,2.4167,2.4164,2.4166,66800000.0
2007-05-11 03:22:00,2.4166,2.4166,2.4163,2.4163,116700000.0
2007-05-11 03:23:00,2.4163,2.4163,2.416,2.41615,121500000.0
2007-05-11 03:24:00,2.4162,2.4166,2.4161,2.4162,375100000.0
2007-05-11 03:25:00,2.4162,2.4166,2.4162,2.4163,196200000.0
2007-05-11 03:26:00,2.4163,2.4164,2.416,2.416,211500000.0
2007-05-11 03:27:00,2.416,2.4161,2.4157,2.416,214400000.0
2007-05-11 03:28:00,2.416,2.4163,2.4156,2.4159,447499999.0
2007-05-11 03:29:00,2.4159,2.4159,2.4157,2.41575,68700000.0
2007-05-11 03:30:00,2.4158,2.4158,2.4155,2.4156,202100000.0
2007-05-11 03:31:00,2.4156,2.4158,2.4155,2.4158,104700000.0
2007-05-11 03:32:00,2.4158,2.4161,2.4157,2.416,52200000.0
2007-05-11 03:33:00,2.416,2.4161,2.4157,2.4158,107800000.0
2007-05-11 03:34:00,2.4159,2.4162,2.4159,2.4159,121500000.0
2007-05-11 03:35:00,2.4159,2.4163,2.4158,2.4163,188100000.0
2007-05-11 03:36:00,2.4163,2.4163,2.4161,2.4163,210000000.0
2007-05-11 03:37:00,2.4162,2.4166,2.4161,2.4164,116100000.0
2007-05-11 03:38:00,2.4164,2.4164,2.416,2.416,60400000.0
2007-05-11 03:39:00,2.416,2.416,2.4159,2.416,55100000.0
2007-05-11 03:40:00,2.416,2.4162,2.416,2.416,207100000.0
2007-05-11 03:41:00,2.416,2.4163,2.416,2.4162,117600000.0
2007-05-11 03:42:00,2.4162,2.4163,2.4162,2.4163,135200000.0
2007-05-11 03:43:00,2.4163,2.4163,2.4162,2.4163,60100000.0
2007-05-11 03:44:00,2.4162,2.4162,2.4162,2.4162,52900000.0
2007-05-11 03:45:00,2.4162,2.4162,2.416,2.416,92300000.0
2007-05-11 03:46:00,2.416,2.4161,2.4159,2.416,176600000.0
2007-05-11 03:47:00,2.416,2.416,2.4158,2.4159,177000000.0
2007-05-11 03:48:00,2.4159,2.4161,2.4157,2.4157,311100000.0
2007-05-11 03:49:00,2.4158,2.4158,2.4156,2.4157,206700000.0
2007-05-11 03:50:00,2.4157,2.41575,2.4157,2.4157,99700000.0
2007-05-11 03:51:00,2.4157,2.4157,2.4157,2.4157,15200000.0
2007-05-11 03:52:00,2.4157,2.4158,2.4156,2.4157,118700000.0
2007-05-11 03:53:00,2.4157,2.416,2.4157,2.4157,175200000.0
2007-05-11 03:54:00,2.4157,2.4159,2.4157,2.4159,118100000.0
2007-05-11 03:55:00,2.41585,2.4161,2.4156,2.4161,151800000.0
2007-05-11 03:56:00,2.4161,2.4162,2.416,2.4162,119700000.0
2007-05-11 03:57:00,2.4162,2.4162,2.416,2.4161,94100000.0
2007-05-11 03:58:00,2.4161,2.4162,2.4161,2.4162,33700000.0
2007-05-11 03:59:00,2.4162,2.4162,2.4158,2.4161,54200000.0
2007-05-11 04:00:00,2.4161,2.4162,2.4158,2.4158,243700000.0
2007-05-11 04:01:00,2.4158,2.4161,2.4158,2.4161,179900000.0
2007-05-11 04:02:00,2.41605,2.4163,2.4158,2.41625,123100000.0
2007-05-11 04:03:00,2.4163,2.4164,2.41625,2.4164,58600000.0
2007-05-11 04:04:00,2.4164,2.4164,2.4161,2.4162,103300000.0
2007-05-11 04:05:00,2.4162,2.4163,2.4161,2.4163,84000000.0
2007-05-11 04:06:00,2.4163,2.4163,2.4162,2.4163,64500000.0
2007-05-11 04:07:00,2.4163,2.4165,2.4162,2.4163,116200000.0
2007-05-11 04:08:00,2.4163,2.4165,2.41625,2.41645,185600000.0
2007-05-11 04:09:00,2.41645,2.4168,2.4164,2.4165,287200000.0
2007-05-11 04:10:00,2.4165,2.4168,2.4165,2.4168,163500000.0
2007-05-11 04:11:00,2.4167,2.4167,2.4163,2.4166,284300000.0
2007-05-11 04:12:00,2.4165,2.4169,2.4165,2.4166,307500000.0
2007-05-11 04:13:00,2.4166,2.4168,2.41655,2.4167,194000001.0
2007-05-11 04:14:00,2.4167,2.4167,2.4165,2.4166,89600000.0
2007-05-11 04:15:00,2.4165,2.4166,2.4165,2.4165,113100000.0
2007-05-11 04:16:00,2.4165,2.4167,2.4161,2.4162,554600001.0
2007-05-11 04:17:00,2.4162,2.4164,2.41615,2.4162,173600000.0
2007-05-11 04:18:00,2.4163,2.4166,2.4162,2.4166,257200001.0
2007-05-11 04:19:00,2.4166,2.4167,2.41645,2.4165,238800000.0
2007-05-11 04:20:00,2.4166,2.4167,2.4162,2.41655,285000000.0
2007-05-11 04:21:00,2.41655,2.4167,2.41655,2.4166,133700000.0
2007-05-11 04:22:00,2.4166,2.417,2.4166,2.4167,309000000.0
2007-05-11 04:23:00,2.4167,2.4169,2.4164,2.4168,587900000.0
2007-05-11 04:24:00,2.4168,2.4172,2.4166,2.4166,462000000.0
2007-05-11 04:25:00,2.4166,2.417,2.4166,2.4168,345500000.0
2007-05-11 04:26:00,2.4168,2.4169,2.4166,2.4168,249700000.0
2007-05-11 04:27:00,2.4168,2.417,2.41675,2.4168,220200000.0
2007-05-11 04:28:00,2.4168,2.4171,2.4168,2.4171,176800000.0
2007-05-11 04:29:00,2.4171,2.4171,2.4166,2.4168,361000000.0
2007-05-11 04:30:00,2.4168,2.4168,2.4165,2.4165,181500000.0
2007-05-11 04:31:00,2.41655,2.4167,2.4164,2.4167,479800000.0
2007-05-11 04:32:00,2.4167,2.4169,2.4164,2.4169,425400000.0
2007-05-11 04:33:00,2.4169,2.4169,2.4165,2.4167,208800001.0
2007-05-11 04:34:00,2.4167,2.4169,2.4167,2.4168,118700000.0
2007-05-11 04:35:00,2.4168,2.4173,2.4168,2.4172,270400000.0
2007-05-11 04:36:00,2.41715,2.4175,2.417,2.417,423300003.0
2007-05-11 04:37:00,2.417,2.4172,2.4168,2.417,386700000.0
2007-05-11 04:38:00,2.4172,2.4172,2.4167,2.4168,324500000.0
2007-05-11 04:39:00,2.4168,2.4169,2.4165,2.4168,160100000.0
2007-05-11 04:40:00,2.4168,2.417,2.4166,2.4169,226099999.0
2007-05-11 04:41:00,2.4169,2.4171,2.4169,2.4169,152400000.0
2007-05-11 04:42:00,2.4169,2.4169,2.4168,2.4168,136600000.0
2007-05-11 04:43:00,2.4168,2.4168,2.4167,2.4167,26200000.0
2007-05-11 04:44:00,2.4167,2.4169,2.4167,2.4168,57000000.0
2007-05-11 04:45:00,2.4168,2.41685,2.4167,2.4167,70800000.0
2007-05-11 04:46:00,2.4167,2.4167,2.4166,2.4166,82300000.0
2007-05-11 04:47:00,2.4166,2.4166,2.41655,2.4166,58700000.0
2007-05-11 04:48:00,2.4166,2.4166,2.4165,2.4165,132100000.0
2007-05-11 04:49:00,2.4165,2.4166,2.4165,2.4166,103000000.0
2007-05-11 04:50:00,2.41655,2.4166,2.4165,2.4165,50800000.0
2007-05-11 04:51:00,2.4166,2.4166,2.4166,2.4166,12000000.0
2007-05-11 04:52:00,2.4166,2.4166,2.4164,2.4164,217700000.0
2007-05-11 04:53:00,2.4164,2.4165,2.4164,2.4165,28800000.0
2007-05-11 04:54:00,2.4165,2.4167,2.4164,2.4167,90800000.0
2007-05-11 04:55:00,2.4166,2.4172,2.4164,2.4172,359700000.0
2007-05-11 04:56:00,2.4172,2.4173,2.4169,2.417,344700001.0
2007-05-11 04:57:00,2.417,2.417,2.4169,2.417,41500000.0
2007-05-11 04:58:00,2.4169,2.4171,2.4167,2.4167,208500000.0
2007-05-11 04:59:00,2.4167,2.4168,2.4165,2.4167,194900000.0
2007-05-11 05:00:00,2.4168,2.4169,2.4163,2.4163,351600000.0
2007-05-11 05:01:00,2.4163,2.4166,2.4163,2.4165,160900000.0
2007-05-11 05:02:00,2.4165,2.4166,2.4164,2.4165,276000001.0
2007-05-11 05:03:00,2.4165,2.4165,2.4163,2.4165,259000000.0
2007-05-11 05:04:00,2.4165,2.4166,2.4165,2.4166,48800000.0
2007-05-11 05:05:00,2.4166,2.4166,2.4164,2.4165,36000000.0
2007-05-11 05:06:00,2.4166,2.4166,2.4166,2.4166,80800000.0
2007-05-11 05:07:00,2.4166,2.4166,2.4166,2.4166,42400000.0
2007-05-11 05:08:00,2.4166,2.4166,2.4163,2.4165,140800000.0
2007-05-11 05:09:00,2.4164,2.4165,2.41635,2.4164,65100000.0
2007-05-11 05:10:00,2.4164,2.4166,2.4164,2.4166,8800000.0
2007-05-11 05:11:00,2.4166,2.4167,2.4166,2.4167,193100000.0
2007-05-11 05:12:00,2.4167,2.4168,2.4165,2.4167,178400000.0
2007-05-11 05:13:00,2.4167,2.4167,2.4166,2.4166,72400000.0
2007-05-11 05:14:00,2.4165,2.4165,2.4164,2.4164,96000000.0
2007-05-11 05:15:00,2.4166,2.4166,2.4164,2.4164,106000000.0
2007-05-11 05:16:00,2.4165,2.4165,2.4164,2.4164,55000002.0
2007-05-11 05:17:00,2.4165,2.4165,2.4163,2.4165,158000000.0
2007-05-11 05:18:00,2.4165,2.4165,2.4165,2.4165,28000000.0
2007-05-11 05:19:00,2.4165,2.4165,2.4165,2.4165,8800000.0
2007-05-11 05:20:00,2.4165,2.4165,2.4165,2.4165,41200000.0
2007-05-11 05:21:00,2.4165,2.4165,2.4164,2.4164,73000000.0
2007-05-11 05:22:00,2.4165,2.4165,2.4164,2.41645,19300000.0
2007-05-11 05:23:00,2.4165,2.4165,2.4164,2.4165,119800000.0
2007-05-11 05:24:00,2.4165,2.4165,2.4164,2.4165,44000000.0
2007-05-11 05:25:00,2.4165,2.4165,2.41625,2.41625,109900000.0
2007-05-11 05:26:00,2.41625,2.4163,2.41625,2.41625,49600000.0
2007-05-11 05:27:00,2.41625,2.4163,2.4161,2.4162,94300000.0
2007-05-11 05:28:00,2.4162,2.4163,2.4161,2.4162,105000000.0
2007-05-11 05:29:00,2.4163,2.4163,2.4163,2.4163,201400000.0
2007-05-11 05:30:00,2.4163,2.4163,2.4163,2.4163,45800000.0
2007-05-11 05:31:00,2.4163,2.4163,2.4163,2.4163,45000000.0
2007-05-11 05:32:00,2.4163,2.4165,2.4163,2.41635,144200000.0
2007-05-11 05:33:00,2.4163,2.4163,2.416,2.4161,93600000.0
2007-05-11 05:34:00,2.4161,2.4163,2.4161,2.4163,68000000.0
2007-05-11 05:35:00,2.4161,2.4163,2.4161,2.4161,99200000.0
2007-05-11 05:36:00,2.4161,2.4163,2.4161,2.4163,203100000.0
2007-05-11 05:37:00,2.4162,2.41645,2.4161,2.4164,376700000.0
2007-05-11 05:38:00,2.41645,2.4167,2.4162,2.4166,225600000.0
2007-05-11 05:39:00,2.4166,2.4166,2.4166,2.4166,105700000.0
2007-05-11 05:40:00,2.4166,2.4166,2.4163,2.4163,95300000.0
2007-05-11 05:41:00,2.4163,2.4165,2.4162,2.4162,146900001.0
2007-05-11 05:42:00,2.4163,2.4166,2.4163,2.4164,216600000.0
2007-05-11 05:43:00,2.4164,2.4166,2.4163,2.4165,185100000.0
2007-05-11 05:44:00,2.4165,2.4165,2.41645,2.4165,76000000.0
2007-05-11 05:45:00,2.4165,2.4166,2.4164,2.4165,133200000.0
2007-05-11 05:46:00,2.4165,2.4167,2.4165,2.4165,109700000.0
2007-05-11 05:47:00,2.4165,2.4165,2.4163,2.4163,81400000.0
2007-05-11 05:48:00,2.4164,2.4164,2.4164,2.4164,25300000.0
2007-05-11 05:49:00,2.4164,2.41655,2.4164,2.4165,39800000.0
2007-05-11 05:50:00,2.4165,2.4165,2.4164,2.4165,47100000.0
2007-05-11 05:51:00,2.4165,2.4166,2.4165,2.4165,112900002.0
2007-05-11 05:52:00,2.4166,2.4167,2.4163,2.4166,326800001.0
2007-05-11 05:53:00,2.4167,2.4167,2.4164,2.4165,120900002.0
2007-05-11 05:54:00,2.4165,2.4167,2.4164,2.4166,152600002.0
2007-05-11 05:55:00,2.4165,2.4167,2.4162,2.4165,281300000.0
2007-05-11 05:56:00,2.4165,2.4166,2.4161,2.4164,182300001.0
2007-05-11 05:57:00,2.4164,2.4169,2.4164,2.4168,321600001.0
2007-05-11 05:58:00,2.4169,2.417,2.4167,2.4167,213100000.0
2007-05-11 05:59:00,2.4167,2.4168,2.4166,2.4167,52300000.0
2007-05-11 06:00:00,2.4166,2.4166,2.4163,2.4163,137300000.0
2007-05-11 06:01:00,2.4163,2.4164,2.4163,2.4163,146900000.0
2007-05-11 06:02:00,2.4164,2.4165,2.4164,2.4165,51700000.0
2007-05-11 06:03:00,2.4165,2.4165,2.4164,2.4164,43900000.0
2007-05-11 06:04:00,2.4164,2.4167,2.4164,2.4166,231200000.0
2007-05-11 06:05:00,2.4166,2.4166,2.4165,2.4166,99700000.0
2007-05-11 06:06:00,2.4166,2.4167,2.4166,2.4166,26400000.0
2007-05-11 06:07:00,2.4166,2.4166,2.4164,2.4165,97700000.0
2007-05-11 06:08:00,2.4166,2.4166,2.4163,2.4165,253500000.0
2007-05-11 06:09:00,2.4165,2.4167,2.4164,2.4165,168900000.0
2007-05-11 06:10:00,2.4165,2.4166,2.4165,2.4166,65200000.0
2007-05-11 06:11:00,2.4166,2.4166,2.4165,2.4165,138300000.0
2007-05-11 06:12:00,2.4166,2.4166,2.4166,2.4166,108300000.0
2007-05-11 06:13:00,2.4166,2.4166,2.4164,2.4166,126000000.0
2007-05-11 06:14:00,2.4166,2.4169,2.4165,2.4166,192900000.0
2007-05-11 06:15:00,2.4166,2.4168,2.4165,2.4168,119100000.0
2007-05-11 06:16:00,2.4168,2.417,2.4168,2.4169,137900000.0
2007-05-11 06:17:00,2.4169,2.417,2.4166,2.4167,218000000.0
2007-05-11 06:18:00,2.4167,2.4167,2.41625,2.4163,511900000.0
2007-05-11 06:19:00,2.4163,2.4164,2.416,2.41605,525500001.0
2007-05-11 06:20:00,2.4161,2.4163,2.416,2.4162,165400000.0
2007-05-11 06:21:00,2.4162,2.4163,2.4161,2.4163,137600000.0
2007-05-11 06:22:00,2.4163,2.4163,2.4162,2.4163,133600000.0
2007-05-11 06:23:00,2.4163,2.4165,2.4162,2.4164,195900000.0
2007-05-11 06:24:00,2.4163,2.4163,2.4163,2.4163,108000000.0
2007-05-11 06:25:00,2.4163,2.4163,2.4162,2.4162,104600000.0
2007-05-11 06:26:00,2.4162,2.4162,2.4158,2.4162,138200000.0
2007-05-11 06:27:00,2.41585,2.4162,2.4158,2.416,202200000.0
2007-05-11 06:28:00,2.4159,2.416,2.41555,2.4157,324800000.0
2007-05-11 06:29:00,2.4157,2.416,2.4157,2.4157,241600000.0
2007-05-11 06:30:00,2.4157,2.4157,2.4155,2.4157,279000000.0
2007-05-11 06:31:00,2.41565,2.4158,2.4156,2.4158,128300000.0
2007-05-11 06:32:00,2.4158,2.416,2.4157,2.4158,258500000.0
2007-05-11 06:33:00,2.4159,2.4162,2.4158,2.4161,246600000.0
2007-05-11 06:34:00,2.4161,2.4163,2.4161,2.4163,93400000.0
2007-05-11 06:35:00,2.4162,2.4162,2.416,2.4161,25400000.0
2007-05-11 06:36:00,2.4161,2.4162,2.41595,2.41595,84600000.0
2007-05-11 06:37:00,2.416,2.416,2.416,2.416,8800000.0
2007-05-11 06:38:00,2.4161,2.4161,2.4161,2.4161,56900000.0
2007-05-11 06:39:00,2.4162,2.4162,2.4161,2.4161,102600000.0
2007-05-11 06:40:00,2.4163,2.4163,2.416,2.4161,40800000.0
2007-05-11 06:41:00,2.4161,2.4161,2.4161,2.4161,136700000.0
2007-05-11 06:42:00,2.4161,2.4162,2.4161,2.4162,58300000.0
2007-05-11 06:43:00,2.4162,2.4162,2.4162,2.4162,48800000.0
2007-05-11 06:44:00,2.4162,2.4162,2.4162,2.4162,51200000.0
2007-05-11 06:45:00,2.4162,2.4162,2.4162,2.4162,15200000.0
2007-05-11 06:46:00,2.4161,2.4161,2.4159,2.416,84100000.0
2007-05-11 06:47:00,2.416,2.416,2.416,2.416,119700000.0
2007-05-11 06:48:00,2.416,2.416,2.4158,2.416,39500000.0
2007-05-11 06:49:00,2.416,2.416,2.416,2.416,8000000.0
2007-05-11 06:50:00,2.4158,2.4162,2.4158,2.416,179300000.0
2007-05-11 06:51:00,2.416,2.4162,2.416,2.416,206400000.0
2007-05-11 06:52:00,2.4159,2.416,2.4159,2.416,130200000.0
2007-05-11 06:53:00,2.416,2.416,2.416,2.416,137100000.0
2007-05-11 06:54:00,2.416,2.4164,2.416,2.4164,225100000.0
2007-05-11 06:55:00,2.4164,2.4164,2.4164,2.4164,82300000.0
2007-05-11 06:56:00,2.4164,2.4166,2.4164,2.4166,58700000.0
2007-05-11 06:57:00,2.4166,2.4169,2.4166,2.4169,229900000.0
2007-05-11 06:58:00,2.4169,2.4169,2.4168,2.4168,110200000.0
2007-05-11 06:59:00,2.4168,2.4168,2.4167,2.4167,42800000.0
2007-05-11 07:00:00,2.4167,2.4167,2.4165,2.4166,269000003.0
2007-05-11 07:01:00,2.4165,2.4169,2.4164,2.4167,380800000.0
2007-05-11 07:02:00,2.4167,2.4168,2.4167,2.4168,88000000.0
2007-05-11 07:03:00,2.4168,2.417,2.4166,2.417,106700000.0
2007-05-11 07:04:00,2.4169,2.417,2.4164,2.41655,266600000.0
2007-05-11 07:05:00,2.4165,2.4168,2.4162,2.4163,258400000.0
2007-05-11 07:06:00,2.4163,2.4164,2.4159,2.4163,343800000.0
2007-05-11 07:07:00,2.4162,2.4162,2.4161,2.4162,118100000.0
2007-05-11 07:08:00,2.4163,2.4163,2.416,2.4162,222000000.0
2007-05-11 07:09:00,2.4162,2.4163,2.4162,2.4163,99600000.0
2007-05-11 07:10:00,2.4163,2.4163,2.4159,2.4161,336000000.0
2007-05-11 07:11:00,2.416,2.4164,2.416,2.41615,222900000.0
2007-05-11 07:12:00,2.41615,2.4162,2.4161,2.4162,64500000.0
2007-05-11 07:13:00,2.4162,2.4163,2.4162,2.4162,170100000.0
2007-05-11 07:14:00,2.4163,2.4163,2.4163,2.4163,23200000.0
2007-05-11 07:15:00,2.4163,2.4163,2.4161,2.4161,69000000.0
2007-05-11 07:16:00,2.4161,2.4162,2.416,2.4161,102800000.0
2007-05-11 07:17:00,2.4161,2.4167,2.4161,2.4166,359600000.0
2007-05-11 07:18:00,2.41655,2.4169,2.4165,2.41665,307500000.0
2007-05-11 07:19:00,2.4167,2.4168,2.4167,2.4167,160700000.0
2007-05-11 07:20:00,2.4167,2.4169,2.41645,2.4165,185800000.0
2007-05-11 07:21:00,2.4167,2.4167,2.4162,2.41655,224800000.0
2007-05-11 07:22:00,2.41655,2.4171,2.4165,2.4166,259900000.0
2007-05-11 07:23:00,2.4166,2.4167,2.4166,2.4167,254500001.0
2007-05-11 07:24:00,2.4167,2.4169,2.4167,2.4169,251200000.0
2007-05-11 07:25:00,2.4169,2.4171,2.4169,2.417,144000000.0
2007-05-11 07:26:00,2.4171,2.4171,2.4167,2.4169,178000000.0
2007-05-11 07:27:00,2.4167,2.4167,2.4166,2.4167,349700001.0
2007-05-11 07:28:00,2.4167,2.4168,2.4166,2.4167,188000000.0
2007-05-11 07:29:00,2.4166,2.4168,2.4164,2.4165,177600000.0
2007-05-11 07:30:00,2.4167,2.4167,2.4165,2.4165,100000000.0
2007-05-11 07:31:00,2.4165,2.4167,2.4165,2.4167,148000000.0
2007-05-11 07:32:00,2.4167,2.417,2.4165,2.4167,259900000.0
2007-05-11 07:33:00,2.41675,2.41715,2.4166,2.4169,315200000.0
2007-05-11 07:34:00,2.4169,2.4172,2.4168,2.4171,297500000.0
2007-05-11 07:35:00,2.41715,2.4172,2.41705,2.4172,144500000.0
2007-05-11 07:36:00,2.4172,2.4173,2.4171,2.4172,158400000.0
2007-05-11 07:37:00,2.4172,2.41725,2.4172,2.4172,100000000.0
2007-05-11 07:38:00,2.4172,2.4173,2.4172,2.4173,64800000.0
2007-05-11 07:39:00,2.4173,2.4173,2.4173,2.4173,40000000.0
2007-05-11 07:40:00,2.4173,2.4173,2.4173,2.4173,88000000.0
2007-05-11 07:41:00,2.4171,2.4174,2.4171,2.4171,95200000.0
2007-05-11 07:42:00,2.4171,2.4171,2.4166,2.417,333600000.0
2007-05-11 07:43:00,2.417,2.4172,2.4169,2.4169,414400000.0
2007-05-11 07:44:00,2.4169,2.417,2.4168,2.4168,127400000.0
2007-05-11 07:45:00,2.4168,2.417,2.4168,2.4169,314400001.0
2007-05-11 07:46:00,2.4169,2.4169,2.4169,2.4169,184000000.0
2007-05-11 07:47:00,2.4169,2.4169,2.4168,2.4168,148000000.0
2007-05-11 07:48:00,2.4168,2.4169,2.4167,2.4167,99700000.0
2007-05-11 07:49:00,2.4166,2.4167,2.4163,2.4163,513299999.0
2007-05-11 07:50:00,2.4163,2.417,2.4163,2.4168,420100000.0
2007-05-11 07:51:00,2.4168,2.4169,2.4166,2.4168,243100000.0
2007-05-11 07:52:00,2.4168,2.4171,2.4166,2.4167,506400001.0
2007-05-11 07:53:00,2.4168,2.4171,2.4166,2.4169,483600000.0
2007-05-11 07:54:00,2.4169,2.417,2.4165,2.4165,156000000.0
2007-05-11 07:55:00,2.4164,2.4168,2.4163,2.4165,161600000.0
2007-05-11 07:56:00,2.4165,2.4168,2.4165,2.4167,172800000.0
2007-05-11 07:57:00,2.4167,2.4167,2.4164,2.4164,117700000.0
2007-05-11 07:58:00,2.4164,2.4167,2.4164,2.4166,136800000.0
2007-05-11 07:59:00,2.4166,2.4168,2.4165,2.4168,424800000.0
2007-05-11 08:00:00,2.4168,2.4168,2.4165,2.4166,348300000.0
2007-05-11 08:01:00,2.4165,2.4165,2.41635,2.4164,94900000.0
2007-05-11 08:02:00,2.4164,2.4164,2.4156,2.4158,299200000.0
2007-05-11 08:03:00,2.4158,2.416,2.4158,2.416,265400000.0
2007-05-11 08:04:00,2.416,2.4161,2.4156,2.4158,318799999.0
2007-05-11 08:05:00,2.4158,2.4158,2.4154,2.4155,288400000.0
2007-05-11 08:06:00,2.4155,2.4157,2.4151,2.4153,405700000.0
2007-05-11 08:07:00,2.4152,2.4153,2.4151,2.4151,248800000.0
2007-05-11 08:08:00,2.4153,2.4155,2.4151,2.4155,571800000.0
2007-05-11 08:09:00,2.4155,2.4157,2.4153,2.4155,321600000.0
2007-05-11 08:10:00,2.4155,2.4155,2.4153,2.4155,56000000.0
2007-05-11 08:11:00,2.4155,2.4156,2.4154,2.4155,121600000.0
2007-05-11 08:12:00,2.4152,2.4155,2.4152,2.4152,198000000.0
2007-05-11 08:13:00,2.4151,2.4157,2.415,2.4155,224400000.0
2007-05-11 08:14:00,2.4155,2.4155,2.41485,2.415,480100000.0
2007-05-11 08:15:00,2.415,2.4153,2.4149,2.4153,506800001.0
2007-05-11 08:16:00,2.4153,2.4154,2.4151,2.4153,387200000.0
2007-05-11 08:17:00,2.4153,2.4153,2.4147,2.415,238600000.0
2007-05-11 08:18:00,2.415,2.415,2.414,2.41415,573400000.0
2007-05-11 08:19:00,2.4142,2.4146,2.4141,2.4146,369799999.0
2007-05-11 08:20:00,2.4146,2.4146,2.4144,2.4145,175200000.0
2007-05-11 08:21:00,2.4145,2.4147,2.4142,2.4143,434400000.0
2007-05-11 08:22:00,2.4143,2.4146,2.4142,2.4146,448000001.0
2007-05-11 08:23:00,2.41455,2.4149,2.4145,2.4148,505900000.0
2007-05-11 08:24:00,2.4149,2.4152,2.4147,2.4148,798699999.0
2007-05-11 08:25:00,2.4149,2.415,2.4146,2.4147,294900000.0
2007-05-11 08:26:00,2.4146,2.4148,2.4144,2.4147,300000000.0
2007-05-11 08:27:00,2.4147,2.415,2.4144,2.4144,391500001.0
2007-05-11 08:28:00,2.4143,2.4145,2.4139,2.4141,443700000.0
2007-05-11 08:29:00,2.4141,2.4143,2.4138,2.4143,670800000.0
2007-05-11 08:30:00,2.4144,2.4145,2.4135,2.4139,537400000.0
2007-05-11 08:31:00,2.4135,2.4137,2.4132,2.4134,572200000.0
2007-05-11 08:32:00,2.4134,2.4138,2.413,2.4138,567700003.0
2007-05-11 08:33:00,2.4137,2.4138,2.4135,2.4136,551100005.0
2007-05-11 08:34:00,2.4137,2.4137,2.4134,2.4136,323500001.0
2007-05-11 08:35:00,2.4137,2.4137,2.41345,2.4136,396799999.0
2007-05-11 08:36:00,2.4135,2.4139,2.4133,2.4134,522999999.0
2007-05-11 08:37:00,2.4134,2.4136,2.4132,2.4135,83200000.0
2007-05-11 08:38:00,2.4135,2.4136,2.41275,2.4134,331899998.0
2007-05-11 08:39:00,2.4134,2.4136,2.4132,2.4135,540500000.0
2007-05-11 08:40:00,2.4134,2.4135,2.4131,2.4132,335600000.0
2007-05-11 08:41:00,2.4131,2.4136,2.41305,2.4136,275600000.0
2007-05-11 08:42:00,2.4135,2.4135,2.4132,2.4134,385999998.0
2007-05-11 08:43:00,2.4132,2.4134,2.4131,2.4131,396700000.0
2007-05-11 08:44:00,2.4131,2.4131,2.4123,2.4124,409300000.0
2007-05-11 08:45:00,2.4125,2.4126,2.412,2.4122,907100001.0
2007-05-11 08:46:00,2.4122,2.4132,2.4122,2.4131,985099994.0
2007-05-11 08:47:00,2.4131,2.4134,2.413,2.4134,127900000.0
2007-05-11 08:48:00,2.4134,2.4134,2.4129,2.4131,139200000.0
2007-05-11 08:49:00,2.4128,2.4131,2.4124,2.4129,406800004.0
2007-05-11 08:50:00,2.4129,2.4131,2.4125,2.4127,198800000.0
2007-05-11 08:51:00,2.4127,2.4127,2.4123,2.4125,279700001.0
2007-05-11 08:52:00,2.4126,2.4127,2.4123,2.4125,381300001.0
2007-05-11 08:53:00,2.4125,2.4128,2.4122,2.4123,430899999.0
2007-05-11 08:54:00,2.4123,2.4125,2.4123,2.4125,128800000.0
2007-05-11 08:55:00,2.4125,2.4128,2.4125,2.4128,210799998.0
2007-05-11 08:56:00,2.4128,2.41405,2.4127,2.4128,543600000.0
2007-05-11 08:57:00,2.4128,2.413,2.4127,2.4127,209399999.0
2007-05-11 08:58:00,2.4127,2.4131,2.4126,2.41275,457900001.0
2007-05-11 08:59:00,2.41265,2.4129,2.4124,2.4126,494700000.0
2007-05-11 09:00:00,2.4126,2.4127,2.4121,2.4122,645699997.0
2007-05-11 09:01:00,2.4123,2.4124,2.412,2.4122,368200003.0
2007-05-11 09:02:00,2.4122,2.4123,2.4119,2.4121,382300000.0
2007-05-11 09:03:00,2.4121,2.4121,2.4117,2.4117,304999997.0
2007-05-11 09:04:00,2.4117,2.4121,2.41165,2.412,586900002.0
2007-05-11 09:05:00,2.412,2.4123,2.412,2.4121,359799998.0
2007-05-11 09:06:00,2.4121,2.4127,2.412,2.4127,648600008.0
2007-05-11 09:07:00,2.4126,2.4126,2.4122,2.4125,471700000.0
2007-05-11 09:08:00,2.41245,2.4126,2.4123,2.4126,173200000.0
2007-05-11 09:09:00,2.4126,2.4126,2.4123,2.4125,281700000.0
2007-05-11 09:10:00,2.4126,2.413,2.4124,2.4126,542000000.0
2007-05-11 09:11:00,2.4126,2.4126,2.412,2.4124,472600004.0
2007-05-11 09:12:00,2.4124,2.4126,2.4121,2.41235,610000000.0
2007-05-11 09:13:00,2.41225,2.4126,2.4122,2.4125,501700000.0
2007-05-11 09:14:00,2.41235,2.4125,2.4122,2.41225,110300000.0
2007-05-11 09:15:00,2.41225,2.41235,2.412,2.412,112700000.0
2007-05-11 09:16:00,2.412,2.4128,2.412,2.4128,357699999.0
2007-05-11 09:17:00,2.4126,2.4129,2.4124,2.4127,350499999.0
2007-05-11 09:18:00,2.4128,2.4129,2.4122,2.4125,150300000.0
2007-05-11 09:19:00,2.4125,2.4129,2.4124,2.4126,593400001.0
2007-05-11 09:20:00,2.4128,2.4128,2.412,2.4123,511100000.0
2007-05-11 09:21:00,2.4122,2.4123,2.41145,2.4117,717000003.0
2007-05-11 09:22:00,2.4117,2.4121,2.4117,2.4121,401199999.0
2007-05-11 09:23:00,2.4121,2.4127,2.412,2.4126,243600001.0
2007-05-11 09:24:00,2.4125,2.4127,2.4123,2.41265,177000000.0
2007-05-11 09:25:00,2.4125,2.4127,2.4124,2.4127,533899995.0
2007-05-11 09:26:00,2.4127,2.4129,2.4121,2.4121,405700000.0
2007-05-11 09:27:00,2.4121,2.4123,2.4114,2.4115,407300000.0
2007-05-11 09:28:00,2.4115,2.4119,2.4112,2.4118,724699998.0
2007-05-11 09:29:00,2.4118,2.4121,2.4117,2.412,445700000.0
2007-05-11 09:30:00,2.412,2.4123,2.412,2.4121,560700000.0
2007-05-11 09:31:00,2.4121,2.4123,2.4121,2.4123,209100000.0
2007-05-11 09:32:00,2.4124,2.4124,2.4118,2.41195,474400004.0
2007-05-11 09:33:00,2.4119,2.4119,2.4117,2.41175,467800001.0
2007-05-11 09:34:00,2.41175,2.4119,2.4115,2.4116,311200001.0
2007-05-11 09:35:00,2.4116,2.4117,2.4114,2.4115,382100000.0
2007-05-11 09:36:00,2.4115,2.4117,2.4113,2.4114,380000003.0
2007-05-11 09:37:00,2.4114,2.4116,2.4112,2.41145,456200000.0
2007-05-11 09:38:00,2.4114,2.4115,2.4111,2.41135,551200003.0
2007-05-11 09:39:00,2.4112,2.4116,2.4111,2.4116,635400005.0
2007-05-11 09:40:00,2.4116,2.4119,2.4113,2.4114,443600000.0
2007-05-11 09:41:00,2.4115,2.4119,2.4115,2.4118,331799999.0
2007-05-11 09:42:00,2.4118,2.412,2.4115,2.4115,518000000.0
2007-05-11 09:43:00,2.4115,2.4117,2.41105,2.41105,507500001.0
2007-05-11 09:44:00,2.41105,2.4113,2.4109,2.4111,532500000.0
2007-05-11 09:45:00,2.4113,2.4118,2.4112,2.4117,908400003.0
2007-05-11 09:46:00,2.4117,2.4117,2.41125,2.4113,517500007.0
2007-05-11 09:47:00,2.4112,2.4114,2.4109,2.411,328399997.0
2007-05-11 09:48:00,2.4109,2.4117,2.4109,2.4116,832100003.0
2007-05-11 09:49:00,2.4116,2.4118,2.4114,2.4117,760000000.0
2007-05-11 09:50:00,2.4117,2.4117,2.4114,2.4115,321900001.0
2007-05-11 09:51:00,2.4115,2.4117,2.4114,2.4116,136400000.0
2007-05-11 09:52:00,2.4116,2.4117,2.41135,2.4116,241500000.0
2007-05-11 09:53:00,2.4116,2.4118,2.4115,2.4116,239100000.0
2007-05-11 09:54:00,2.4115,2.4116,2.411,2.411,343300001.0
2007-05-11 09:55:00,2.411,2.411,2.4105,2.4106,279200000.0
2007-05-11 09:56:00,2.4106,2.411,2.4104,2.4109,286300001.0
2007-05-11 09:57:00,2.4109,2.411,2.41075,2.411,266400002.0
2007-05-11 09:58:00,2.4112,2.4113,2.4109,2.4113,359700003.0
2007-05-11 09:59:00,2.4113,2.4115,2.411,2.411,536200002.0
2007-05-11 10:00:00,2.411,2.4113,2.4107,2.4109,325900001.0
2007-05-11 10:01:00,2.411,2.4113,2.4107,2.4107,186800000.0
2007-05-11 10:02:00,2.4107,2.4113,2.4104,2.4112,315300000.0
2007-05-11 10:03:00,2.4113,2.4113,2.4107,2.4108,142300000.0
2007-05-11 10:04:00,2.4108,2.4113,2.4108,2.4113,296599999.0
2007-05-11 10:05:00,2.4113,2.4115,2.4112,2.4114,146400000.0
2007-05-11 10:06:00,2.4114,2.4118,2.4113,2.4113,249100000.0
2007-05-11 10:07:00,2.4113,2.4114,2.4112,2.4112,146000000.0
2007-05-11 10:08:00,2.4112,2.4113,2.4108,2.4109,217500000.0
2007-05-11 10:09:00,2.4108,2.4114,2.4108,2.4113,311200004.0
2007-05-11 10:10:00,2.4113,2.4116,2.4111,2.4114,92000000.0
2007-05-11 10:11:00,2.4114,2.4114,2.4109,2.4112,238000000.0
2007-05-11 10:12:00,2.4112,2.4114,2.411,2.4114,74400000.0
2007-05-11 10:13:00,2.4112,2.4114,2.41105,2.4112,262500000.0
2007-05-11 10:14:00,2.4112,2.4114,2.4111,2.4113,184900000.0
2007-05-11 10:15:00,2.4113,2.4117,2.4113,2.4116,234400000.0
2007-05-11 10:16:00,2.4114,2.4116,2.4114,2.4116,172200000.0
2007-05-11 10:17:00,2.4115,2.4117,2.4115,2.4116,130200000.0
2007-05-11 10:18:00,2.4116,2.4116,2.4116,2.4116,48000000.0
2007-05-11 10:19:00,2.4116,2.4118,2.4116,2.4117,250000000.0
2007-05-11 10:20:00,2.4117,2.41185,2.4109,2.4116,407800000.0
2007-05-11 10:21:00,2.4116,2.41175,2.4112,2.41175,205100000.0
2007-05-11 10:22:00,2.4117,2.412,2.4116,2.4119,236400000.0
2007-05-11 10:23:00,2.41205,2.4125,2.41195,2.4122,820600000.0
2007-05-11 10:24:00,2.4122,2.4125,2.4119,2.41235,524300000.0
2007-05-11 10:25:00,2.41235,2.4124,2.4121,2.41225,381400000.0
2007-05-11 10:26:00,2.41225,2.41235,2.412,2.41225,382300000.0
2007-05-11 10:27:00,2.41225,2.4123,2.4116,2.412,393199999.0
2007-05-11 10:28:00,2.412,2.4124,2.4119,2.412,670100003.0
2007-05-11 10:29:00,2.4121,2.4123,2.4118,2.4122,485299999.0
2007-05-11 10:30:00,2.4121,2.41245,2.41205,2.41225,311200000.0
2007-05-11 10:31:00,2.41225,2.4126,2.4122,2.41235,317400000.0
2007-05-11 10:32:00,2.41235,2.4129,2.4123,2.4129,304400000.0
2007-05-11 10:33:00,2.4129,2.4131,2.4126,2.4127,135100000.0
2007-05-11 10:34:00,2.4127,2.413,2.4125,2.413,356200000.0
2007-05-11 10:35:00,2.41305,2.4141,2.4128,2.414,710200001.0
2007-05-11 10:36:00,2.414,2.4141,2.4133,2.4135,425000000.0
2007-05-11 10:37:00,2.4135,2.4137,2.4131,2.4133,261600000.0
2007-05-11 10:38:00,2.4133,2.4133,2.4124,2.4127,481300001.0
2007-05-11 10:39:00,2.4127,2.41275,2.4123,2.4125,485600000.0
2007-05-11 10:40:00,2.4124,2.4124,2.41105,2.4113,480300000.0
2007-05-11 10:41:00,2.4113,2.4113,2.4112,2.4113,339200000.0
2007-05-11 10:42:00,2.41115,2.4116,2.41115,2.4114,257500000.0
2007-05-11 10:43:00,2.4114,2.4117,2.4112,2.4115,295200000.0
2007-05-11 10:44:00,2.4115,2.4115,2.411,2.4115,392400000.0
2007-05-11 10:45:00,2.4115,2.4117,2.4114,2.4116,307000000.0
2007-05-11 10:46:00,2.4116,2.4119,2.4115,2.4118,258800000.0
2007-05-11 10:47:00,2.4119,2.4123,2.4115,2.4119,445000005.0
2007-05-11 10:48:00,2.4119,2.412,2.4116,2.4116,354699999.0
2007-05-11 10:49:00,2.4116,2.412,2.4112,2.4113,241100001.0
2007-05-11 10:50:00,2.4112,2.4113,2.411,2.4111,188400000.0
2007-05-11 10:51:00,2.4111,2.4113,2.41095,2.4112,357399999.0
2007-05-11 10:52:00,2.4112,2.4114,2.4108,2.41085,212300000.0
2007-05-11 10:53:00,2.41085,2.4112,2.4108,2.411,217000000.0
2007-05-11 10:54:00,2.411,2.411,2.4105,2.4107,98400000.0
2007-05-11 10:55:00,2.4106,2.4109,2.41035,2.4108,245600000.0
2007-05-11 10:56:00,2.4108,2.411,2.4107,2.4109,43200000.0
2007-05-11 10:57:00,2.4109,2.4113,2.4109,2.4111,368900001.0
2007-05-11 10:58:00,2.4111,2.4112,2.4111,2.4111,81200000.0
2007-05-11 10:59:00,2.4112,2.4112,2.411,2.4111,60800000.0
2007-05-11 11:00:00,2.4111,2.4111,2.4108,2.4109,32400000.0
2007-05-11 11:01:00,2.4109,2.4109,2.4099,2.41,391700000.0
2007-05-11 11:02:00,2.41,2.41,2.4093,2.4094,627400001.0
2007-05-11 11:03:00,2.4094,2.4097,2.4091,2.4097,367300000.0
2007-05-11 11:04:00,2.4096,2.4098,2.4093,2.4097,531100002.0
2007-05-11 11:05:00,2.4097,2.4097,2.4094,2.40945,437600001.0
2007-05-11 11:06:00,2.4095,2.41,2.40945,2.4099,296900000.0
2007-05-11 11:07:00,2.41,2.4101,2.4098,2.4099,346900001.0
2007-05-11 11:08:00,2.41,2.4101,2.4099,2.4099,310000002.0
2007-05-11 11:09:00,2.4099,2.4101,2.4099,2.4101,66200000.0
2007-05-11 11:10:00,2.4101,2.41025,2.4101,2.4101,428300007.0
2007-05-11 11:11:00,2.4101,2.4107,2.4101,2.4107,436600005.0
2007-05-11 11:12:00,2.41045,2.41045,2.4098,2.4099,427999999.0
2007-05-11 11:13:00,2.4099,2.4101,2.40965,2.4097,183700000.0
2007-05-11 11:14:00,2.4097,2.4102,2.4097,2.4102,486400002.0
2007-05-11 11:15:00,2.4101,2.4102,2.4097,2.4097,353500000.0
2007-05-11 11:16:00,2.4097,2.4099,2.40925,2.4098,988300012.0
2007-05-11 11:17:00,2.4098,2.4101,2.4098,2.41,275600001.0
2007-05-11 11:18:00,2.41,2.41,2.4098,2.4098,197300000.0
2007-05-11 11:19:00,2.4098,2.4102,2.4098,2.4102,386100000.0
2007-05-11 11:20:00,2.4102,2.4102,2.4098,2.4099,564899996.0
2007-05-11 11:21:00,2.4101,2.4101,2.4099,2.4101,129199996.0
2007-05-11 11:22:00,2.4101,2.4103,2.41,2.4102,317999997.0
2007-05-11 11:23:00,2.4102,2.4102,2.41,2.4102,421600000.0
2007-05-11 11:24:00,2.4102,2.4103,2.4101,2.4102,39900000.0
2007-05-11 11:25:00,2.4102,2.4104,2.4099,2.4103,361900000.0
2007-05-11 11:26:00,2.4103,2.41035,2.41,2.41025,473500000.0
2007-05-11 11:27:00,2.4103,2.4106,2.41015,2.4102,451200001.0
2007-05-11 11:28:00,2.4102,2.41045,2.4099,2.4102,1004900000.0
2007-05-11 11:29:00,2.41035,2.411,2.41035,2.4108,968000000.0
2007-05-11 11:30:00,2.4108,2.41105,2.4107,2.4107,609500000.0
2007-05-11 11:31:00,2.4107,2.4108,2.4107,2.41075,311200000.0
2007-05-11 11:32:00,2.41075,2.4109,2.41,2.4102,634800000.0
2007-05-11 11:33:00,2.41015,2.4105,2.4101,2.4103,745900000.0
2007-05-11 11:34:00,2.41025,2.4105,2.4101,2.4101,436199999.0
2007-05-11 11:35:00,2.4101,2.4104,2.4096,2.40975,361900000.0
2007-05-11 11:36:00,2.4097,2.41055,2.40965,2.4104,565299999.0
2007-05-11 11:37:00,2.4104,2.4107,2.4099,2.41,556100000.0
2007-05-11 11:38:00,2.41,2.41,2.4095,2.4099,201600000.0
2007-05-11 11:39:00,2.4099,2.4106,2.4098,2.4104,499100001.0
2007-05-11 11:40:00,2.4104,2.4105,2.4103,2.41035,143200000.0
2007-05-11 11:41:00,2.41035,2.4106,2.4102,2.4105,399200000.0
2007-05-11 11:42:00,2.4105,2.4107,2.4102,2.4103,346300000.0
2007-05-11 11:43:00,2.4102,2.4107,2.4102,2.4103,480999999.0
2007-05-11 11:44:00,2.4103,2.4104,2.4103,2.4104,30000000.0
2007-05-11 11:45:00,2.4104,2.4106,2.4103,2.4106,234299999.0
2007-05-11 11:46:00,2.4106,2.4109,2.41035,2.4107,201499999.0
2007-05-11 11:47:00,2.4107,2.4108,2.4105,2.4105,378000000.0
2007-05-11 11:48:00,2.4103,2.4104,2.4101,2.4103,248399999.0
2007-05-11 11:49:00,2.4103,2.4104,2.41005,2.4103,484300001.0
2007-05-11 11:50:00,2.4102,2.4105,2.4101,2.4102,448300000.0
2007-05-11 11:51:00,2.4102,2.4104,2.4099,2.4102,878500005.0
2007-05-11 11:52:00,2.4104,2.4106,2.41005,2.4106,173600000.0
2007-05-11 11:53:00,2.4106,2.4106,2.4101,2.4103,69600000.0
2007-05-11 11:54:00,2.4103,2.4107,2.4103,2.4107,58800000.0
2007-05-11 11:55:00,2.4107,2.411,2.4107,2.4108,441400002.0
2007-05-11 11:56:00,2.4109,2.411,2.41065,2.4108,449800000.0
2007-05-11 11:57:00,2.4108,2.411,2.4108,2.4109,223600003.0
2007-05-11 11:58:00,2.4109,2.4109,2.4109,2.4109,60000000.0
2007-05-11 11:59:00,2.4108,2.4109,2.4106,2.4107,270099996.0
2007-05-11 12:00:00,2.4107,2.4114,2.4104,2.411,123500000.0
2007-05-11 12:01:00,2.4111,2.4117,2.4108,2.4116,505699992.0
2007-05-11 12:02:00,2.4117,2.4119,2.4116,2.4117,438799999.0
2007-05-11 12:03:00,2.4116,2.4123,2.4116,2.4123,740199991.0
2007-05-11 12:04:00,2.4123,2.4126,2.4118,2.4121,602400002.0
2007-05-11 12:05:00,2.4119,2.41205,2.4114,2.4114,468200000.0
2007-05-11 12:06:00,2.4114,2.4115,2.4112,2.4112,208700001.0
2007-05-11 12:07:00,2.4112,2.4113,2.411,2.411,478300000.0
2007-05-11 12:08:00,2.411,2.4112,2.4109,2.411,614199997.0
2007-05-11 12:09:00,2.411,2.4112,2.411,2.411,289500001.0
2007-05-11 12:10:00,2.411,2.411,2.4108,2.4109,284099999.0
2007-05-11 12:11:00,2.4109,2.411,2.41085,2.411,376999998.0
2007-05-11 12:12:00,2.4109,2.4111,2.4109,2.41095,263000000.0
2007-05-11 12:13:00,2.4109,2.41135,2.4109,2.4113,254000001.0
2007-05-11 12:14:00,2.4113,2.4122,2.4113,2.4122,548400000.0
2007-05-11 12:15:00,2.4123,2.41275,2.4121,2.4125,282500000.0
2007-05-11 12:16:00,2.4125,2.4129,2.4124,2.4126,196200001.0
2007-05-11 12:17:00,2.4126,2.4127,2.4124,2.4124,385000002.0
2007-05-11 12:18:00,2.4124,2.41245,2.41225,2.4123,195699999.0
2007-05-11 12:19:00,2.41225,2.4126,2.4121,2.4126,400800000.0
2007-05-11 12:20:00,2.4126,2.4126,2.4123,2.41235,394799994.0
2007-05-11 12:21:00,2.4124,2.4129,2.4122,2.4124,345900000.0
2007-05-11 12:22:00,2.4124,2.4124,2.412,2.4122,392400000.0
2007-05-11 12:23:00,2.4122,2.4124,2.4119,2.4119,379800000.0
2007-05-11 12:24:00,2.412,2.413,2.41195,2.41275,589700000.0
2007-05-11 12:25:00,2.41275,2.4129,2.4125,2.41275,482800001.0
2007-05-11 12:26:00,2.41265,2.41295,2.4126,2.4127,381900000.0
2007-05-11 12:27:00,2.4129,2.4129,2.4124,2.4124,286700000.0
2007-05-11 12:28:00,2.41245,2.4128,2.4123,2.4124,425500000.0
2007-05-11 12:29:00,2.4123,2.4124,2.4123,2.4124,375200000.0
2007-05-11 12:30:00,2.4124,2.4126,2.4122,2.4123,51600000.0
2007-05-11 12:31:00,2.4124,2.4124,2.4123,2.4123,11200000.0
2007-05-11 12:32:00,2.4123,2.4124,2.4122,2.4122,306300000.0
2007-05-11 12:33:00,2.4123,2.4126,2.4122,2.4123,324000000.0
2007-05-11 12:34:00,2.4124,2.4127,2.41225,2.4126,381499995.0
2007-05-11 12:35:00,2.4125,2.4128,2.4123,2.4125,232800000.0
2007-05-11 12:36:00,2.4124,2.4124,2.4121,2.4124,314600000.0
2007-05-11 12:37:00,2.4124,2.4124,2.4122,2.4122,248899999.0
2007-05-11 12:38:00,2.4122,2.4128,2.4122,2.4127,534199999.0
2007-05-11 12:39:00,2.4127,2.41285,2.4127,2.41285,210400000.0
2007-05-11 12:40:00,2.4128,2.41285,2.4127,2.4127,113100000.0
2007-05-11 12:41:00,2.4126,2.41285,2.4126,2.4127,310599999.0
2007-05-11 12:42:00,2.41275,2.413,2.41265,2.4128,546199998.0
2007-05-11 12:43:00,2.4128,2.4129,2.4127,2.4129,86400000.0
2007-05-11 12:44:00,2.4129,2.413,2.41235,2.4124,236300000.0
2007-05-11 12:45:00,2.41235,2.4126,2.41205,2.4122,509100000.0
2007-05-11 12:46:00,2.4121,2.4124,2.4119,2.4122,842599995.0
2007-05-11 12:47:00,2.4122,2.4123,2.4122,2.4122,183200000.0
2007-05-11 12:48:00,2.4122,2.4125,2.412,2.4122,166100000.0
2007-05-11 12:49:00,2.4122,2.4123,2.412,2.4121,241799999.0
2007-05-11 12:50:00,2.4121,2.4121,2.4119,2.412,202400000.0
2007-05-11 12:51:00,2.412,2.4122,2.4119,2.4119,250400000.0
2007-05-11 12:52:00,2.4119,2.4126,2.4119,2.4124,395100000.0
2007-05-11 12:53:00,2.4124,2.4124,2.4122,2.4123,62400000.0
2007-05-11 12:54:00,2.4124,2.4126,2.4123,2.41245,370900000.0
2007-05-11 12:55:00,2.41245,2.4125,2.41205,2.41215,537500000.0
2007-05-11 12:56:00,2.4123,2.4123,2.41185,2.41185,158500000.0
2007-05-11 12:57:00,2.41185,2.4121,2.4117,2.4117,327399997.0
2007-05-11 12:58:00,2.4118,2.4123,2.4116,2.4123,434500000.0
2007-05-11 12:59:00,2.4123,2.4125,2.4121,2.4123,769100002.0
2007-05-11 13:00:00,2.4125,2.4126,2.4122,2.4125,451699999.0
2007-05-11 13:01:00,2.4125,2.4126,2.4122,2.4122,512000000.0
2007-05-11 13:02:00,2.4122,2.4128,2.4122,2.4127,520400000.0
2007-05-11 13:03:00,2.4127,2.4127,2.4124,2.4125,269000000.0
2007-05-11 13:04:00,2.4125,2.4125,2.412,2.4123,386400000.0
2007-05-11 13:05:00,2.4123,2.4126,2.4121,2.4121,316100000.0
2007-05-11 13:06:00,2.4122,2.4125,2.412,2.41215,607499992.0
2007-05-11 13:07:00,2.4124,2.4124,2.4121,2.4121,263200000.0
2007-05-11 13:08:00,2.4121,2.4124,2.4121,2.4123,235200000.0
2007-05-11 13:09:00,2.4123,2.4124,2.4121,2.4123,493600000.0
2007-05-11 13:10:00,2.4123,2.41245,2.4122,2.4124,303200000.0
2007-05-11 13:11:00,2.4124,2.4125,2.412,2.4122,645200003.0
2007-05-11 13:12:00,2.4122,2.4124,2.4119,2.412,614000000.0
2007-05-11 13:13:00,2.412,2.4121,2.4119,2.412,34000000.0
2007-05-11 13:14:00,2.412,2.412,2.4116,2.41185,522800000.0
2007-05-11 13:15:00,2.4118,2.4121,2.4114,2.4114,431899999.0
2007-05-11 13:16:00,2.4114,2.4116,2.4112,2.4115,235700000.0
2007-05-11 13:17:00,2.4115,2.4117,2.4114,2.4117,333799997.0
2007-05-11 13:18:00,2.4117,2.4118,2.4115,2.4115,394899996.0
2007-05-11 13:19:00,2.41165,2.4117,2.4112,2.4112,558799998.0
2007-05-11 13:20:00,2.4112,2.4117,2.4112,2.4115,738299992.0
2007-05-11 13:21:00,2.4117,2.41175,2.4114,2.4115,483499999.0
2007-05-11 13:22:00,2.4117,2.4117,2.4112,2.4115,354699996.0
2007-05-11 13:23:00,2.4115,2.4115,2.4113,2.4115,253100000.0
2007-05-11 13:24:00,2.4115,2.4115,2.4114,2.4115,60800000.0
2007-05-11 13:25:00,2.4115,2.4115,2.4113,2.4114,278000000.0
2007-05-11 13:26:00,2.4114,2.4114,2.4113,2.4113,564099989.0
2007-05-11 13:27:00,2.4113,2.4114,2.411,2.4111,630999999.0
2007-05-11 13:28:00,2.4112,2.4113,2.4109,2.4112,233099999.0
2007-05-11 13:29:00,2.4112,2.4114,2.4111,2.4113,69500000.0
2007-05-11 13:30:00,2.4111,2.4114,2.4111,2.4113,241200000.0
2007-05-11 13:31:00,2.4113,2.4113,2.4108,2.41085,397599999.0
2007-05-11 13:32:00,2.41085,2.411,2.4106,2.4109,372600000.0
2007-05-11 13:33:00,2.4109,2.41155,2.4109,2.4112,464999999.0
2007-05-11 13:34:00,2.4112,2.4113,2.4111,2.4113,358200000.0
2007-05-11 13:35:00,2.4112,2.4113,2.4111,2.4113,422300000.0
2007-05-11 13:36:00,2.4113,2.4114,2.4112,2.4114,201499999.0
2007-05-11 13:37:00,2.4114,2.4114,2.4113,2.4114,64800000.0
2007-05-11 13:38:00,2.4114,2.4114,2.4111,2.4113,232400001.0
2007-05-11 13:39:00,2.4113,2.4113,2.411,2.4111,325600000.0
2007-05-11 13:40:00,2.4111,2.4112,2.411,2.4112,231700000.0
2007-05-11 13:41:00,2.4113,2.4113,2.4112,2.4112,116800000.0
2007-05-11 13:42:00,2.4113,2.4114,2.4113,2.4113,80800000.0
2007-05-11 13:43:00,2.4113,2.4115,2.4112,2.4113,243000000.0
2007-05-11 13:44:00,2.4112,2.4116,2.4112,2.4113,292800000.0
2007-05-11 13:45:00,2.4113,2.4115,2.4112,2.4113,44000000.0
2007-05-11 13:46:00,2.4114,2.4115,2.4112,2.4115,384299995.0
2007-05-11 13:47:00,2.4116,2.4116,2.4114,2.4114,98700000.0
2007-05-11 13:48:00,2.4114,2.4115,2.4113,2.4113,140299998.0
2007-05-11 13:49:00,2.4114,2.4118,2.4114,2.41175,626800000.0
2007-05-11 13:50:00,2.41175,2.41175,2.41165,2.4117,45600000.0
2007-05-11 13:51:00,2.4117,2.4119,2.4117,2.4119,667999985.0
2007-05-11 13:52:00,2.41195,2.4121,2.4119,2.4119,38400000.0
2007-05-11 13:53:00,2.4119,2.412,2.4118,2.4119,415899998.0
2007-05-11 13:54:00,2.4119,2.4119,2.4117,2.4119,303699994.0
2007-05-11 13:55:00,2.4119,2.4121,2.4119,2.4121,70400000.0
2007-05-11 13:56:00,2.4121,2.4121,2.4119,2.4121,19100000.0
2007-05-11 13:57:00,2.4121,2.4125,2.412,2.4121,210499999.0
2007-05-11 13:58:00,2.4121,2.4124,2.4119,2.412,214300000.0
2007-05-11 13:59:00,2.4121,2.4122,2.4119,2.4122,315100002.0
2007-05-11 14:00:00,2.4122,2.41245,2.4122,2.4124,150400000.0
2007-05-11 14:01:00,2.41235,2.41255,2.4123,2.41255,457500002.0
2007-05-11 14:02:00,2.4126,2.4131,2.4124,2.41305,545700002.0
2007-05-11 14:03:00,2.41305,2.41305,2.4123,2.4125,205500000.0
2007-05-11 14:04:00,2.4125,2.4125,2.4118,2.412,161500000.0
2007-05-11 14:05:00,2.412,2.4124,2.41195,2.4124,303300000.0
2007-05-11 14:06:00,2.4124,2.4125,2.4122,2.4124,79900000.0
2007-05-11 14:07:00,2.4124,2.4125,2.4122,2.4124,174700000.0
2007-05-11 14:08:00,2.4124,2.4125,2.4122,2.4125,307400000.0
2007-05-11 14:09:00,2.4125,2.4126,2.4123,2.41245,544900000.0
2007-05-11 14:10:00,2.41245,2.4126,2.4122,2.4124,487100001.0
2007-05-11 14:11:00,2.4124,2.4128,2.4124,2.4126,609000000.0
2007-05-11 14:12:00,2.4126,2.4128,2.4121,2.4126,69200000.0
2007-05-11 14:13:00,2.4125,2.41275,2.4125,2.4126,140700000.0
2007-05-11 14:14:00,2.4127,2.41295,2.4125,2.4125,762799998.0
2007-05-11 14:15:00,2.4126,2.4127,2.4121,2.4123,525800000.0
2007-05-11 14:16:00,2.4123,2.4124,2.412,2.412,226000000.0
2007-05-11 14:17:00,2.41195,2.4124,2.41195,2.4124,252800000.0
2007-05-11 14:18:00,2.4124,2.4124,2.4122,2.4124,245900000.0
2007-05-11 14:19:00,2.4124,2.4125,2.4123,2.41235,204800000.0
2007-05-11 14:20:00,2.41235,2.41235,2.412,2.41215,537400000.0
2007-05-11 14:21:00,2.4121,2.4125,2.412,2.4124,529400007.0
2007-05-11 14:22:00,2.4123,2.4126,2.4123,2.4124,434600000.0
2007-05-11 14:23:00,2.4124,2.4127,2.41235,2.4125,297199999.0
2007-05-11 14:24:00,2.4125,2.4127,2.4125,2.41265,490800004.0
2007-05-11 14:25:00,2.4127,2.4128,2.4125,2.4127,542600000.0
2007-05-11 14:26:00,2.4127,2.413,2.4125,2.4127,312200000.0
2007-05-11 14:27:00,2.4127,2.4132,2.41265,2.4128,291700000.0
2007-05-11 14:28:00,2.4128,2.4131,2.4127,2.4131,643100000.0
2007-05-11 14:29:00,2.413,2.4131,2.4115,2.4124,713500000.0
2007-05-11 14:30:00,2.4124,2.4129,2.411,2.4116,623400000.0
2007-05-11 14:31:00,2.4117,2.4127,2.4114,2.4127,621000000.0
2007-05-11 14:32:00,2.4127,2.41295,2.4121,2.4128,428600000.0
2007-05-11 14:33:00,2.4124,2.41295,2.4124,2.4127,561500000.0
2007-05-11 14:34:00,2.4126,2.4131,2.4124,2.41275,855300004.0
2007-05-11 14:35:00,2.4129,2.4135,2.4125,2.4134,752900000.0
2007-05-11 14:36:00,2.41335,2.4136,2.4131,2.4135,473700001.0
2007-05-11 14:37:00,2.4135,2.4148,2.4133,2.41475,852700000.0
2007-05-11 14:38:00,2.41475,2.41475,2.4141,2.4143,699800000.0
2007-05-11 14:39:00,2.4143,2.41475,2.414,2.4146,791400000.0
2007-05-11 14:40:00,2.4146,2.4148,2.4139,2.4144,938300000.0
2007-05-11 14:41:00,2.4144,2.4144,2.4132,2.4133,630700000.0
2007-05-11 14:42:00,2.4133,2.41355,2.413,2.4133,508600000.0
2007-05-11 14:43:00,2.4133,2.4134,2.413,2.4132,252000000.0
2007-05-11 14:44:00,2.4132,2.4132,2.4129,2.4132,286800000.0
2007-05-11 14:45:00,2.41315,2.4136,2.4131,2.4136,311600000.0
2007-05-11 14:46:00,2.4137,2.4138,2.4133,2.4135,646100000.0
2007-05-11 14:47:00,2.4136,2.4138,2.4134,2.41345,295800000.0
2007-05-11 14:48:00,2.4134,2.4136,2.4133,2.4135,225200000.0
2007-05-11 14:49:00,2.4135,2.4135,2.4129,2.413,297800000.0
2007-05-11 14:50:00,2.41305,2.4131,2.4124,2.4126,317900000.0
2007-05-11 14:51:00,2.4126,2.41275,2.412,2.4122,270600000.0
2007-05-11 14:52:00,2.4122,2.4124,2.41175,2.4119,609400000.0
2007-05-11 14:53:00,2.4119,2.412,2.41145,2.41165,641700000.0
2007-05-11 14:54:00,2.41165,2.412,2.4115,2.4119,615099999.0
2007-05-11 14:55:00,2.4119,2.4124,2.41185,2.4123,589800000.0
2007-05-11 14:56:00,2.4123,2.4127,2.4123,2.4127,411799999.0
2007-05-11 14:57:00,2.4127,2.4131,2.4125,2.4131,465000000.0
2007-05-11 14:58:00,2.413,2.4133,2.4127,2.4133,686900000.0
2007-05-11 14:59:00,2.4133,2.4133,2.4128,2.413,586900000.0
2007-05-11 15:00:00,2.413,2.41305,2.4127,2.41275,591300000.0
2007-05-11 15:01:00,2.41275,2.413,2.4124,2.4126,504799998.0
2007-05-11 15:02:00,2.4127,2.4127,2.4123,2.41255,836499998.0
2007-05-11 15:03:00,2.41255,2.4128,2.4125,2.4127,329900000.0
2007-05-11 15:04:00,2.41265,2.4128,2.41245,2.4126,388200000.0
2007-05-11 15:05:00,2.4126,2.4126,2.4123,2.4123,479900000.0
2007-05-11 15:06:00,2.41255,2.41255,2.412,2.4124,407300002.0
2007-05-11 15:07:00,2.4123,2.4133,2.4123,2.41325,676099999.0
2007-05-11 15:08:00,2.41325,2.41325,2.4127,2.4129,285300000.0
2007-05-11 15:09:00,2.4129,2.4131,2.4123,2.4123,461300000.0
2007-05-11 15:10:00,2.4123,2.4126,2.41215,2.4123,436700000.0
2007-05-11 15:11:00,2.4123,2.4126,2.4121,2.4122,409199999.0
2007-05-11 15:12:00,2.4123,2.4127,2.4123,2.4125,324200000.0
2007-05-11 15:13:00,2.4125,2.4128,2.4124,2.4127,337999998.0
2007-05-11 15:14:00,2.4125,2.4126,2.4124,2.4125,218700000.0
2007-05-11 15:15:00,2.4125,2.4125,2.4123,2.4124,25600000.0
2007-05-11 15:16:00,2.4124,2.41255,2.4123,2.4125,266600000.0
2007-05-11 15:17:00,2.41255,2.41255,2.4122,2.4122,142200000.0
2007-05-11 15:18:00,2.4122,2.4122,2.412,2.4121,127900000.0
2007-05-11 15:19:00,2.4121,2.4123,2.412,2.4122,263200000.0
2007-05-11 15:20:00,2.4122,2.4124,2.4122,2.4124,240300000.0
2007-05-11 15:21:00,2.4124,2.4125,2.4121,2.4121,190600000.0
2007-05-11 15:22:00,2.4121,2.4121,2.4115,2.4117,270300000.0
2007-05-11 15:23:00,2.4117,2.4117,2.4113,2.4115,218200000.0
2007-05-11 15:24:00,2.4114,2.4116,2.4113,2.4114,62400000.0
2007-05-11 15:25:00,2.4114,2.4116,2.4113,2.41155,156800000.0
2007-05-11 15:26:00,2.4117,2.4117,2.4107,2.411,627099998.0
2007-05-11 15:27:00,2.411,2.41125,2.411,2.4111,354500000.0
2007-05-11 15:28:00,2.4113,2.4114,2.411,2.4114,376800000.0
2007-05-11 15:29:00,2.4114,2.4121,2.4114,2.4118,383700000.0
2007-05-11 15:30:00,2.4118,2.412,2.4118,2.412,133000000.0
2007-05-11 15:31:00,2.412,2.4121,2.4117,2.4119,351500000.0
2007-05-11 15:32:00,2.4119,2.4122,2.41175,2.4122,403800000.0
2007-05-11 15:33:00,2.4122,2.4123,2.41165,2.4119,765799999.0
2007-05-11 15:34:00,2.4119,2.4122,2.4118,2.4122,349900001.0
2007-05-11 15:35:00,2.4121,2.4124,2.412,2.4124,428300000.0
2007-05-11 15:36:00,2.4122,2.4128,2.4121,2.4127,460800000.0
2007-05-11 15:37:00,2.41265,2.4131,2.4126,2.4128,328300000.0
2007-05-11 15:38:00,2.4128,2.4131,2.41265,2.41265,489500000.0
2007-05-11 15:39:00,2.4126,2.413,2.4124,2.413,753700000.0
2007-05-11 15:40:00,2.41295,2.4135,2.4128,2.413,801100000.0
2007-05-11 15:41:00,2.413,2.4133,2.4127,2.4128,885700001.0
2007-05-11 15:42:00,2.4128,2.41355,2.41265,2.41345,540800000.0
2007-05-11 15:43:00,2.4136,2.41365,2.4132,2.4134,565500001.0
2007-05-11 15:44:00,2.41345,2.41345,2.4128,2.4129,507100000.0
2007-05-11 15:45:00,2.4129,2.4133,2.41255,2.4132,723799999.0
2007-05-11 15:46:00,2.4131,2.4141,2.4131,2.41395,606199999.0
2007-05-11 15:47:00,2.414,2.4143,2.414,2.4143,563700001.0
2007-05-11 15:48:00,2.41425,2.4147,2.4141,2.4143,895599999.0
2007-05-11 15:49:00,2.4143,2.4147,2.4142,2.4147,508000001.0
2007-05-11 15:50:00,2.41465,2.4147,2.4145,2.4146,344900000.0
2007-05-11 15:51:00,2.4145,2.4148,2.4145,2.4146,308200001.0
2007-05-11 15:52:00,2.4147,2.415,2.4146,2.41485,995600002.0
2007-05-11 15:53:00,2.4149,2.4151,2.4147,2.41485,1113200000.0
2007-05-11 15:54:00,2.4149,2.4151,2.4147,2.4148,823300004.0
2007-05-11 15:55:00,2.4148,2.4151,2.4146,2.4148,307799999.0
2007-05-11 15:56:00,2.41485,2.4151,2.4148,2.41495,566599995.0
2007-05-11 15:57:00,2.415,2.4156,2.41495,2.4155,641699998.0
2007-05-11 15:58:00,2.4155,2.4161,2.41545,2.416,554500001.0
2007-05-11 15:59:00,2.416,2.416,2.415,2.4152,206100000.0
2007-05-11 16:00:00,2.4151,2.4155,2.4149,2.4152,349300000.0
2007-05-11 16:01:00,2.4152,2.4155,2.4151,2.4151,280900000.0
2007-05-11 16:02:00,2.4151,2.4152,2.4148,2.4149,482800002.0
2007-05-11 16:03:00,2.4149,2.4152,2.4148,2.4151,640500001.0
2007-05-11 16:04:00,2.415,2.41525,2.4148,2.4149,354900000.0
2007-05-11 16:05:00,2.4149,2.4151,2.4147,2.415,209400000.0
2007-05-11 16:06:00,2.415,2.415,2.4145,2.4146,50100000.0
2007-05-11 16:07:00,2.4146,2.4146,2.4144,2.4144,131300000.0
2007-05-11 16:08:00,2.4144,2.4148,2.4141,2.4146,164300000.0
2007-05-11 16:09:00,2.4147,2.41485,2.4144,2.4147,252999999.0
2007-05-11 16:10:00,2.4148,2.4148,2.4145,2.41455,295899999.0
2007-05-11 16:11:00,2.4145,2.4147,2.4143,2.4145,261100000.0
2007-05-11 16:12:00,2.4145,2.4147,2.4144,2.4146,255000000.0
2007-05-11 16:13:00,2.4146,2.4149,2.4144,2.4148,492399999.0
2007-05-11 16:14:00,2.4148,2.4151,2.41475,2.415,494999999.0
2007-05-11 16:15:00,2.415,2.4151,2.4149,2.4149,70400000.0
2007-05-11 16:16:00,2.4149,2.415,2.4148,2.41485,134700000.0
2007-05-11 16:17:00,2.4149,2.4151,2.41485,2.4151,368200000.0
2007-05-11 16:18:00,2.4151,2.4157,2.41495,2.4154,422600000.0
2007-05-11 16:19:00,2.4154,2.4154,2.41485,2.415,86900000.0
2007-05-11 16:20:00,2.415,2.41525,2.415,2.4151,104100000.0
2007-05-11 16:21:00,2.4151,2.4151,2.4145,2.4148,308400000.0
2007-05-11 16:22:00,2.4148,2.4149,2.4147,2.4148,96800000.0
2007-05-11 16:23:00,2.41475,2.415,2.4145,2.415,221900000.0
2007-05-11 16:24:00,2.415,2.4153,2.4147,2.4153,144900000.0
2007-05-11 16:25:00,2.4153,2.4155,2.4151,2.4151,147400000.0
2007-05-11 16:26:00,2.41515,2.41535,2.4146,2.41485,429000000.0
2007-05-11 16:27:00,2.4149,2.4149,2.4143,2.4144,448700001.0
2007-05-11 16:28:00,2.4145,2.4147,2.4144,2.4145,261400000.0
2007-05-11 16:29:00,2.4145,2.4147,2.4145,2.4147,208700001.0
2007-05-11 16:30:00,2.4145,2.4146,2.4133,2.4139,237000000.0
2007-05-11 16:31:00,2.4139,2.4141,2.4137,2.4139,623300001.0
2007-05-11 16:32:00,2.4139,2.4147,2.4137,2.4146,508800000.0
2007-05-11 16:33:00,2.4146,2.4146,2.4142,2.4145,460299998.0
2007-05-11 16:34:00,2.4145,2.4147,2.4141,2.4144,255700002.0
2007-05-11 16:35:00,2.4144,2.4147,2.4142,2.4144,200900000.0
2007-05-11 16:36:00,2.4144,2.4146,2.4139,2.41435,535700000.0
2007-05-11 16:37:00,2.41435,2.41435,2.4137,2.414,525899998.0
2007-05-11 16:38:00,2.414,2.4144,2.414,2.4144,264300000.0
2007-05-11 16:39:00,2.4144,2.415,2.4144,2.4148,541700001.0
2007-05-11 16:40:00,2.4148,2.416,2.4148,2.4158,441300001.0
2007-05-11 16:41:00,2.4158,2.4159,2.4155,2.4155,245400000.0
2007-05-11 16:42:00,2.4158,2.416,2.4155,2.4157,217000000.0
2007-05-11 16:43:00,2.4158,2.4161,2.4156,2.41585,758599997.0
2007-05-11 16:44:00,2.4158,2.41595,2.4154,2.4156,428799999.0
2007-05-11 16:45:00,2.4156,2.4157,2.4153,2.4154,144800000.0
2007-05-11 16:46:00,2.4154,2.4154,2.4151,2.4152,312700000.0
2007-05-11 16:47:00,2.4152,2.4152,2.4145,2.4148,499099998.0
2007-05-11 16:48:00,2.415,2.415,2.4144,2.4148,427700003.0
2007-05-11 16:49:00,2.4148,2.4148,2.4141,2.4143,508099998.0
2007-05-11 16:50:00,2.4143,2.415,2.4142,2.415,177700000.0
2007-05-11 16:51:00,2.415,2.4158,2.41495,2.4158,545799998.0
2007-05-11 16:52:00,2.416,2.4161,2.4154,2.4156,386700000.0
2007-05-11 16:53:00,2.4155,2.416,2.4154,2.4158,367700000.0
2007-05-11 16:54:00,2.4159,2.4162,2.41565,2.4161,421300000.0
2007-05-11 16:55:00,2.4162,2.4164,2.4159,2.4159,825599999.0
2007-05-11 16:56:00,2.41585,2.41585,2.4155,2.4158,534600001.0
2007-05-11 16:57:00,2.4158,2.4161,2.4158,2.4158,197200000.0
2007-05-11 16:58:00,2.4158,2.4158,2.4153,2.4155,333300000.0
2007-05-11 16:59:00,2.4155,2.4156,2.4141,2.4142,334700000.0
2007-05-11 17:00:00,2.4142,2.4149,2.4141,2.4149,634800001.0
2007-05-11 17:01:00,2.4149,2.4151,2.4143,2.4144,344100001.0
2007-05-11 17:02:00,2.4143,2.4151,2.4143,2.4151,742200003.0
2007-05-11 17:03:00,2.4151,2.41545,2.4149,2.4152,554800001.0
2007-05-11 17:04:00,2.4152,2.41565,2.4151,2.41545,319500000.0
2007-05-11 17:05:00,2.4154,2.4157,2.4153,2.4156,412199999.0
2007-05-11 17:06:00,2.4156,2.4159,2.4154,2.4156,641300000.0
2007-05-11 17:07:00,2.4156,2.41595,2.41555,2.4159,386799998.0
2007-05-11 17:08:00,2.4159,2.416,2.4156,2.41585,555700000.0
2007-05-11 17:09:00,2.4158,2.4164,2.4158,2.4162,373300000.0
2007-05-11 17:10:00,2.4162,2.4162,2.4159,2.416,526600000.0
2007-05-11 17:11:00,2.4159,2.4161,2.4159,2.41605,147100000.0
2007-05-11 17:12:00,2.41605,2.4165,2.4159,2.4164,613700000.0
2007-05-11 17:13:00,2.4164,2.41655,2.4162,2.4165,206100000.0
2007-05-11 17:14:00,2.4165,2.4165,2.41635,2.4164,75400000.0
2007-05-11 17:15:00,2.41645,2.4167,2.4163,2.4166,365512500.0
2007-05-11 17:16:00,2.4166,2.4167,2.41635,2.4165,143162500.0
2007-05-11 17:17:00,2.4167,2.4168,2.4164,2.4166,90112500.0
2007-05-11 17:18:00,2.4168,2.417,2.4165,2.4166,197825000.0
2007-05-11 17:19:00,2.4166,2.4168,2.4165,2.4166,297600000.0
2007-05-11 17:20:00,2.4166,2.4167,2.4163,2.4164,317400000.0
2007-05-11 17:21:00,2.4165,2.4168,2.4163,2.4168,386600000.0
2007-05-11 17:22:00,2.4167,2.4168,2.4164,2.4165,204799998.0
2007-05-11 17:23:00,2.4165,2.4168,2.4163,2.4163,353800000.0
2007-05-11 17:24:00,2.4163,2.4165,2.4163,2.4164,209700000.0
2007-05-11 17:25:00,2.4164,2.4164,2.4162,2.4163,64700000.0
2007-05-11 17:26:00,2.4163,2.4164,2.4162,2.4164,122100000.0
2007-05-11 17:27:00,2.4163,2.4163,2.416,2.4161,235000000.0
2007-05-11 17:28:00,2.4162,2.4163,2.416,2.4163,461099999.0
2007-05-11 17:29:00,2.4163,2.4166,2.4162,2.4165,249000000.0
2007-05-11 17:30:00,2.4165,2.417,2.4165,2.4169,318900000.0
2007-05-11 17:31:00,2.4169,2.4171,2.4166,2.4168,346000000.0
2007-05-11 17:32:00,2.4168,2.4168,2.4165,2.41655,276600000.0
2007-05-11 17:33:00,2.4165,2.4168,2.4165,2.4165,270100000.0
2007-05-11 17:34:00,2.4165,2.4168,2.4165,2.4168,269000000.0
2007-05-11 17:35:00,2.4168,2.4168,2.4165,2.4166,367100000.0
2007-05-11 17:36:00,2.4166,2.4167,2.4162,2.4163,131100000.0
2007-05-11 17:37:00,2.4162,2.4163,2.41585,2.416,226400000.0
2007-05-11 17:38:00,2.4162,2.4166,2.4162,2.4163,92200000.0
2007-05-11 17:39:00,2.41635,2.4166,2.4161,2.4164,290400000.0
2007-05-11 17:40:00,2.4164,2.4164,2.4159,2.4161,75900000.0
2007-05-11 17:41:00,2.416,2.416,2.4157,2.4157,126100000.0
2007-05-11 17:42:00,2.4157,2.4159,2.4155,2.4159,169700000.0
2007-05-11 17:43:00,2.416,2.4161,2.4159,2.4159,130800000.0
2007-05-11 17:44:00,2.4158,2.416,2.4156,2.4158,288600000.0
2007-05-11 17:45:00,2.4158,2.4159,2.4154,2.4155,314600000.0
2007-05-11 17:46:00,2.41555,2.4159,2.4153,2.4157,321900000.0
2007-05-11 17:47:00,2.4157,2.4158,2.4155,2.4157,151800000.0
2007-05-11 17:48:00,2.4157,2.4158,2.41525,2.4155,191800000.0
2007-05-11 17:49:00,2.4155,2.4158,2.4155,2.4158,84400000.0
2007-05-11 17:50:00,2.4159,2.4159,2.4156,2.4157,113000000.0
2007-05-11 17:51:00,2.41555,2.4157,2.4155,2.4157,123200000.0
2007-05-11 17:52:00,2.4157,2.4158,2.4155,2.4157,93900000.0
2007-05-11 17:53:00,2.4158,2.41585,2.4158,2.41585,28200000.0
2007-05-11 17:54:00,2.4159,2.4159,2.4158,2.4158,32300000.0
2007-05-11 17:55:00,2.4157,2.4158,2.41545,2.41575,215200000.0
2007-05-11 17:56:00,2.4159,2.4159,2.4155,2.4157,172200000.0
2007-05-11 17:57:00,2.4157,2.4158,2.4156,2.4156,256100001.0
2007-05-11 17:58:00,2.4157,2.4161,2.4157,2.4161,58700000.0
2007-05-11 17:59:00,2.4161,2.4162,2.416,2.416,163400000.0
2007-05-11 18:00:00,2.4161,2.4163,2.416,2.4161,197700000.0
2007-05-11 18:01:00,2.41615,2.4163,2.416,2.4163,247200001.0
2007-05-11 18:02:00,2.4163,2.4163,2.416,2.416,136200000.0
2007-05-11 18:03:00,2.41625,2.4165,2.4159,2.4164,174900000.0
2007-05-11 18:04:00,2.4163,2.4163,2.416,2.4161,257000000.0
2007-05-11 18:05:00,2.4161,2.4161,2.4156,2.4156,164300000.0
2007-05-11 18:06:00,2.4156,2.4156,2.4151,2.41525,275900000.0
2007-05-11 18:07:00,2.41525,2.4155,2.4152,2.41545,160200000.0
2007-05-11 18:08:00,2.4156,2.4156,2.4149,2.415,552799998.0
2007-05-11 18:09:00,2.41505,2.4155,2.41505,2.4154,245000000.0
2007-05-11 18:10:00,2.4154,2.4155,2.4153,2.4154,172400000.0
2007-05-11 18:11:00,2.4154,2.4154,2.415,2.41505,202900000.0
2007-05-11 18:12:00,2.4152,2.4155,2.4149,2.4154,535900000.0
2007-05-11 18:13:00,2.4154,2.4154,2.4152,2.4152,283600000.0
2007-05-11 18:14:00,2.4152,2.41535,2.41505,2.41515,243700000.0
2007-05-11 18:15:00,2.4152,2.4154,2.4151,2.41535,130000000.0
2007-05-11 18:16:00,2.41535,2.41585,2.41535,2.4157,236300000.0
2007-05-11 18:17:00,2.4157,2.4163,2.4157,2.4163,322699999.0
2007-05-11 18:18:00,2.4163,2.4164,2.4159,2.4159,395000000.0
2007-05-11 18:19:00,2.4161,2.4163,2.416,2.416,257000000.0
2007-05-11 18:20:00,2.4161,2.4164,2.416,2.4164,133200000.0
2007-05-11 18:21:00,2.4163,2.4165,2.4163,2.4164,180900000.0
2007-05-11 18:22:00,2.4164,2.41645,2.4161,2.4161,149999998.0
2007-05-11 18:23:00,2.4162,2.4162,2.416,2.416,20400000.0
2007-05-11 18:24:00,2.4161,2.4162,2.416,2.416,54400000.0
2007-05-11 18:25:00,2.4161,2.4161,2.4159,2.4161,102600000.0
2007-05-11 18:26:00,2.4161,2.4165,2.4161,2.4163,219600000.0
2007-05-11 18:27:00,2.4163,2.4165,2.4163,2.4164,76900000.0
2007-05-11 18:28:00,2.4164,2.4165,2.4163,2.4163,5600000.0
2007-05-11 18:29:00,2.4164,2.4164,2.4163,2.4163,13600000.0
2007-05-11 18:30:00,2.4163,2.4163,2.41585,2.4162,140300000.0
2007-05-11 18:31:00,2.4162,2.4164,2.4159,2.4162,185000000.0
2007-05-11 18:32:00,2.4162,2.4166,2.4162,2.4164,163400000.0
2007-05-11 18:33:00,2.4164,2.4166,2.4164,2.4165,12000000.0
2007-05-11 18:34:00,2.4165,2.4165,2.4164,2.4165,6000000.0
2007-05-11 18:35:00,2.4165,2.4167,2.4165,2.4167,29400000.0
2007-05-11 18:36:00,2.4167,2.4171,2.4166,2.4167,171100000.0
2007-05-11 18:37:00,2.4168,2.417,2.4162,2.4162,220100000.0
2007-05-11 18:38:00,2.4163,2.4165,2.4162,2.4164,102900000.0
2007-05-11 18:39:00,2.4164,2.4164,2.4159,2.41595,302500000.0
2007-05-11 18:40:00,2.416,2.4162,2.4159,2.416,104600000.0
2007-05-11 18:41:00,2.41605,2.4162,2.4159,2.416,84699999.0
2007-05-11 18:42:00,2.416,2.4163,2.416,2.4163,97600000.0
2007-05-11 18:43:00,2.4163,2.4165,2.4163,2.4165,42400000.0
2007-05-11 18:44:00,2.4165,2.4166,2.4165,2.4165,46400000.0
2007-05-11 18:45:00,2.4166,2.4168,2.4165,2.4168,88200000.0
2007-05-11 18:46:00,2.4168,2.417,2.4166,2.4167,96600000.0
2007-05-11 18:47:00,2.4167,2.4168,2.4165,2.4166,209900000.0
2007-05-11 18:48:00,2.4166,2.4166,2.4159,2.4159,306900000.0
2007-05-11 18:49:00,2.41595,2.416,2.415,2.4155,334100000.0
2007-05-11 18:50:00,2.4155,2.4158,2.41525,2.41545,482000000.0
2007-05-11 18:51:00,2.41545,2.4157,2.4154,2.4156,150100000.0
2007-05-11 18:52:00,2.4156,2.416,2.4156,2.416,128500000.0
2007-05-11 18:53:00,2.4161,2.4161,2.4157,2.4159,309300000.0
2007-05-11 18:54:00,2.416,2.41605,2.41575,2.4159,133000000.0
2007-05-11 18:55:00,2.4158,2.4161,2.4156,2.4159,152500000.0
2007-05-11 18:56:00,2.4159,2.4159,2.4157,2.4157,88600000.0
2007-05-11 18:57:00,2.4157,2.416,2.4157,2.4159,97300000.0
2007-05-11 18:58:00,2.4159,2.416,2.4158,2.416,123700000.0
2007-05-11 18:59:00,2.416,2.4163,2.4157,2.4158,183100000.0
2007-05-11 19:00:00,2.4159,2.41625,2.4158,2.4161,209700000.0
2007-05-11 19:01:00,2.4161,2.4165,2.416,2.416,210600000.0
2007-05-11 19:02:00,2.4161,2.41635,2.416,2.41615,346600000.0
2007-05-11 19:03:00,2.4161,2.4163,2.4159,2.4163,262099999.0
2007-05-11 19:04:00,2.4163,2.4163,2.4161,2.4161,42800000.0
2007-05-11 19:05:00,2.4161,2.4163,2.4161,2.4163,86900000.0
2007-05-11 19:06:00,2.4163,2.4164,2.416,2.4161,184500000.0
2007-05-11 19:07:00,2.41615,2.41615,2.4161,2.4161,53600000.0
2007-05-11 19:08:00,2.4161,2.4162,2.4161,2.4162,11900000.0
2007-05-11 19:09:00,2.4162,2.4163,2.4161,2.4162,120300000.0
2007-05-11 19:10:00,2.4162,2.4162,2.416,2.4162,68500000.0
2007-05-11 19:11:00,2.4162,2.4163,2.4162,2.4162,24800000.0
2007-05-11 19:12:00,2.4162,2.41625,2.41615,2.41615,49400000.0
2007-05-11 19:13:00,2.4162,2.4162,2.416,2.4161,60400000.0
2007-05-11 19:14:00,2.4161,2.4162,2.416,2.4161,193600000.0
2007-05-11 19:15:00,2.4161,2.41615,2.416,2.416,60000000.0
2007-05-11 19:16:00,2.416,2.4161,2.416,2.416,78500000.0
2007-05-11 19:17:00,2.41605,2.4161,2.416,2.416,98100000.0
2007-05-11 19:18:00,2.416,2.4164,2.416,2.4164,235000000.0
2007-05-11 19:19:00,2.4164,2.4164,2.4161,2.4162,110500000.0
2007-05-11 19:20:00,2.4162,2.4162,2.4162,2.4162,7200000.0
2007-05-11 19:21:00,2.4162,2.4164,2.4162,2.4163,39600000.0
2007-05-11 19:22:00,2.4163,2.4166,2.4159,2.4161,308600000.0
2007-05-11 19:23:00,2.4161,2.4161,2.4157,2.4157,151900000.0
2007-05-11 19:24:00,2.41575,2.4162,2.41575,2.41615,116700000.0
2007-05-11 19:25:00,2.4161,2.41635,2.4161,2.41625,173100000.0
2007-05-11 19:26:00,2.4162,2.4163,2.4162,2.4163,57800000.0
2007-05-11 19:27:00,2.4163,2.4166,2.4163,2.4163,191400000.0
2007-05-11 19:28:00,2.4165,2.4165,2.4164,2.4164,3200000.0
2007-05-11 19:29:00,2.4163,2.4163,2.4163,2.4163,4800000.0
2007-05-11 19:30:00,2.4163,2.4163,2.4163,2.4163,14400000.0
2007-05-11 19:31:00,2.4163,2.41645,2.4163,2.41645,18900000.0
2007-05-11 19:32:00,2.4164,2.41645,2.4164,2.4164,14100000.0
2007-05-11 19:33:00,2.4164,2.41645,2.4164,2.4164,88400000.0
2007-05-11 19:34:00,2.4164,2.4166,2.4164,2.4164,102700000.0
2007-05-11 19:35:00,2.4164,2.4164,2.4163,2.41635,86900000.0
2007-05-11 19:36:00,2.4164,2.41645,2.4162,2.4163,133200000.0
2007-05-11 19:37:00,2.4162,2.4162,2.4162,2.4162,4000000.0
2007-05-11 19:38:00,2.4162,2.4165,2.4162,2.4163,221900000.0
2007-05-11 19:39:00,2.4163,2.4163,2.4161,2.4161,72800000.0
2007-05-11 19:40:00,2.4161,2.41635,2.4161,2.4163,44700000.0
2007-05-11 19:41:00,2.4163,2.4163,2.41615,2.4162,65000000.0
2007-05-11 19:42:00,2.4162,2.4163,2.41575,2.4159,220600000.0
2007-05-11 19:43:00,2.4159,2.4161,2.4158,2.4158,174700000.0
2007-05-11 19:44:00,2.41565,2.4157,2.4154,2.4154,154600000.0
2007-05-11 19:45:00,2.4154,2.4157,2.4151,2.4155,330000000.0
2007-05-11 19:46:00,2.4155,2.4157,2.4153,2.41545,195100000.0
2007-05-11 19:47:00,2.4154,2.4156,2.4153,2.41545,129300000.0
2007-05-11 19:48:00,2.41545,2.4155,2.4153,2.41545,148900000.0
2007-05-11 19:49:00,2.41545,2.4156,2.41545,2.4155,82100000.0
2007-05-11 19:50:00,2.4155,2.4155,2.4152,2.4153,196000000.0
2007-05-11 19:51:00,2.4153,2.4153,2.4152,2.4153,80800000.0
2007-05-11 19:52:00,2.4152,2.4155,2.4152,2.41545,134500000.0
2007-05-11 19:53:00,2.41545,2.41555,2.41545,2.4155,25100000.0
2007-05-11 19:54:00,2.4155,2.4159,2.4154,2.4156,407500000.0
2007-05-11 19:55:00,2.4157,2.4161,2.4157,2.4161,123100000.0
2007-05-11 19:56:00,2.41605,2.41635,2.41555,2.41555,284100000.0
2007-05-11 19:57:00,2.41555,2.41585,2.41555,2.41585,93300000.0
2007-05-11 19:58:00,2.4158,2.4158,2.4156,2.4157,154100000.0
2007-05-11 19:59:00,2.4157,2.4157,2.4156,2.4157,44900000.0
2007-05-11 20:00:00,2.4156,2.4156,2.4156,2.4156,9500000.0
2007-05-11 20:01:00,2.4156,2.4156,2.4156,2.4156,5500000.0
2007-05-11 20:02:00,2.4156,2.4156,2.4153,2.4154,103100000.0
2007-05-11 20:03:00,2.4154,2.41545,2.4154,2.41545,37800000.0
2007-05-11 20:04:00,2.41545,2.4155,2.4153,2.4154,180000000.0
2007-05-11 20:05:00,2.41504,2.41515,2.41483,2.41493,72800000.0
2007-05-11 20:06:00,2.4154,2.4156,2.4153,2.4156,73300000.0
2007-05-11 20:07:00,2.4156,2.4156,2.4154,2.4155,127500000.0
2007-05-11 20:08:00,2.4154,2.4155,2.4153,2.4155,207000000.0
2007-05-11 20:09:00,2.4154,2.4157,2.4153,2.4157,117200000.0
2007-05-11 20:10:00,2.4154,2.4157,2.4154,2.4157,217900000.0
2007-05-11 20:11:00,2.4156,2.4158,2.4155,2.4156,253200000.0
2007-05-11 20:12:00,2.4156,2.4156,2.41555,2.41555,10200000.0
2007-05-11 20:13:00,2.4155,2.4156,2.4153,2.41535,253300000.0
2007-05-11 20:14:00,2.4154,2.4155,2.4153,2.4154,302900000.0
2007-05-11 20:15:00,2.4154,2.4156,2.4152,2.4152,96100000.0
2007-05-11 20:16:00,2.4153,2.41535,2.41505,2.41505,131400000.0
2007-05-11 20:17:00,2.415,2.415,2.4147,2.4147,152600000.0
2007-05-11 20:18:00,2.4147,2.4149,2.4146,2.4146,86700000.0
2007-05-11 20:19:00,2.4148,2.4148,2.4147,2.4148,56600000.0
2007-05-11 20:20:00,2.4148,2.4148,2.4147,2.4147,86900000.0
2007-05-11 20:21:00,2.4147,2.4148,2.4146,2.4148,151300002.0
2007-05-11 20:22:00,2.415,2.415,2.4149,2.4149,32000000.0
2007-05-11 20:23:00,2.4149,2.4149,2.4147,2.4148,49600000.0
2007-05-11 20:24:00,2.4146,2.4148,2.4142,2.41425,452600001.0
2007-05-11 20:25:00,2.4142,2.41425,2.414,2.4142,155500000.0
2007-05-11 20:26:00,2.4142,2.4142,2.4139,2.414,243099998.0
2007-05-11 20:27:00,2.4142,2.4142,2.414,2.414,188200000.0
2007-05-11 20:28:00,2.414,2.4142,2.414,2.4142,222900000.0
2007-05-11 20:29:00,2.4142,2.4142,2.414,2.414,47100000.0
2007-05-11 20:30:00,2.414,2.41405,2.414,2.414,75100000.0
2007-05-11 20:31:00,2.414,2.4146,2.414,2.4146,173000000.0
2007-05-11 20:32:00,2.4146,2.4146,2.4144,2.4144,31200000.0
2007-05-11 20:33:00,2.4144,2.4144,2.4143,2.4144,114200000.0
2007-05-11 20:34:00,2.4144,2.4146,2.4143,2.41435,130299999.0
2007-05-11 20:35:00,2.4146,2.4146,2.4144,2.4144,57500000.0
2007-05-11 20:36:00,2.4144,2.4144,2.4144,2.4144,28000000.0
2007-05-11 20:37:00,2.4145,2.4146,2.4145,2.4146,48000000.0
2007-05-11 20:38:00,2.4144,2.4145,2.4143,2.4143,56000000.0
2007-05-11 20:39:00,2.4143,2.4144,2.4143,2.4144,32600000.0
2007-05-11 20:40:00,2.4144,2.4147,2.4144,2.4146,232800000.0
2007-05-11 20:41:00,2.4146,2.4147,2.4145,2.4146,199900000.0
2007-05-11 20:42:00,2.4146,2.4147,2.4146,2.4147,371600000.0
2007-05-11 20:43:00,2.4146,2.4146,2.4145,2.4146,111900000.0
2007-05-11 20:44:00,2.4146,2.4146,2.4145,2.4146,54300000.0
2007-05-11 20:45:00,2.4146,2.4147,2.4144,2.41465,121700000.0
2007-05-11 20:46:00,2.41465,2.4149,2.41465,2.4149,114200000.0
2007-05-11 20:47:00,2.4148,2.4149,2.4147,2.4148,172500000.0
2007-05-11 20:48:00,2.4148,2.4148,2.4147,2.4147,85200000.0
2007-05-11 20:49:00,2.4148,2.4149,2.4147,2.4149,44700000.0
2007-05-11 20:50:00,2.4149,2.4149,2.4149,2.4149,4000000.0
2007-05-11 20:51:00,2.4149,2.4151,2.4148,2.4151,52800000.0
2007-05-11 20:52:00,2.4151,2.4151,2.4148,2.4151,90200000.0
2007-05-11 20:53:00,2.4151,2.4151,2.4148,2.4151,91500000.0
2007-05-11 20:54:00,2.415,2.4153,2.4149,2.4151,155300000.0
2007-05-11 20:55:00,2.4149,2.415,2.4145,2.41485,385599999.0
2007-05-11 20:56:00,2.4149,2.4149,2.4148,2.4149,299400000.0
2007-05-11 20:57:00,2.4149,2.4151,2.4148,2.415,132000000.0
2007-05-11 20:58:00,2.415,2.4156,2.415,2.4156,168900000.0
2007-05-11 20:59:00,2.4155,2.4156,2.4153,2.4153,225100000.0
2007-05-11 21:00:00,2.4153,2.4155,2.4152,2.4154,193300000.0
2007-05-11 21:01:00,2.4155,2.4155,2.4152,2.4154,134200000.0
2007-05-11 21:02:00,2.4154,2.4156,2.4151,2.4156,57400000.0
2007-05-11 21:03:00,2.4155,2.4157,2.4154,2.4157,62200000.0
2007-05-11 21:04:00,2.4157,2.4157,2.4156,2.4157,11900000.0
2007-05-11 21:05:00,2.4157,2.4157,2.4154,2.4156,23700000.0
2007-05-11 21:06:00,2.4155,2.4157,2.4155,2.4155,23100000.0
2007-05-11 21:07:00,2.4156,2.4156,2.4155,2.4155,20200000.0
2007-05-11 21:08:00,2.4155,2.4155,2.4155,2.4155,17400000.0
2007-05-11 21:09:00,2.4155,2.4156,2.4155,2.4156,20800000.0
2007-05-11 21:10:00,2.4155,2.4157,2.4155,2.4157,115600000.0
2007-05-11 21:11:00,2.4157,2.4157,2.4157,2.4157,5500000.0
2007-05-11 21:12:00,2.4153,2.4153,2.41508,2.41511,4000000.0
2007-05-11 21:13:00,2.4157,2.4157,2.4157,2.4157,800000.0
2007-05-11 21:14:00,2.4157,2.4158,2.4157,2.4158,33400000.0
2007-05-11 21:15:00,2.4158,2.4158,2.4157,2.4157,112400000.0
2007-05-11 21:16:00,2.4157,2.4157,2.4157,2.4157,4800000.0
2007-05-11 21:17:00,2.41519,2.4153,2.41506,2.4151,31200000.0
2007-05-11 21:18:00,2.4157,2.4157,2.4156,2.4156,6400000.0
2007-05-11 21:19:00,2.4155,2.41555,2.4154,2.4154,28700000.0
2007-05-11 21:20:00,2.4154,2.4156,2.4154,2.4156,21400000.0
2007-05-11 21:21:00,2.4156,2.4157,2.41555,2.4157,23000000.0
2007-05-11 21:22:00,2.4157,2.4157,2.41555,2.4156,7900000.0
2007-05-11 21:23:00,2.41509,2.41516,2.41493,2.4151,58400000.0
2007-05-11 21:24:00,2.4156,2.4156,2.4156,2.4156,31700000.0
2007-05-11 21:25:00,2.4156,2.4156,2.4155,2.4156,29200000.0
2007-05-11 21:26:00,2.4156,2.4157,2.4155,2.4156,18900000.0
2007-05-11 21:27:00,2.4156,2.4156,2.4155,2.4156,16600000.0
2007-05-11 21:28:00,2.4155,2.4157,2.41545,2.4156,52600000.0
2007-05-11 21:29:00,2.4156,2.4157,2.4156,2.4156,12000000.0
2007-05-11 21:30:00,2.4156,2.4157,2.4156,2.4156,24600000.0
2007-05-11 21:31:00,2.4157,2.4158,2.4156,2.4156,14300000.0
2007-05-11 21:32:00,2.4156,2.4156,2.4156,2.4156,13400000.0
2007-05-11 21:33:00,2.4156,2.4156,2.4152,2.4152,30400000.0
2007-05-11 21:34:00,2.4152,2.41535,2.4149,2.41525,138700000.0
2007-05-11 21:35:00,2.4152,2.41525,2.4148,2.4148,65000000.0
2007-05-11 21:36:00,2.4149,2.415,2.4148,2.4149,113700000.0
2007-05-11 21:37:00,2.4149,2.4149,2.4145,2.4147,167900000.0
2007-05-11 21:38:00,2.4147,2.41475,2.41455,2.41455,58200000.0
2007-05-11 21:39:00,2.4146,2.4146,2.4145,2.41455,36000000.0
2007-05-11 21:40:00,2.41455,2.4146,2.4145,2.4146,71200000.0
2007-05-11 21:41:00,2.41465,2.4149,2.41465,2.4149,39700000.0
2007-05-11 21:42:00,2.4149,2.415,2.41485,2.4149,53300000.0
2007-05-11 21:43:00,2.4149,2.41495,2.41465,2.41495,65700000.0
2007-05-11 21:44:00,2.4148,2.4151,2.4148,2.41485,54000000.0
2007-05-11 21:45:00,2.41485,2.41485,2.41485,2.41485,3100000.0
2007-05-11 21:46:00,2.41485,2.41485,2.4145,2.41455,156699999.0
2007-05-11 21:47:00,2.4146,2.4148,2.4145,2.4148,122800000.0
2007-05-11 21:48:00,2.4146,2.4148,2.4146,2.4147,30000000.0
2007-05-11 21:49:00,2.4147,2.41475,2.4147,2.4147,62100000.0
2007-05-11 21:50:00,2.4143,2.41458,2.4141,2.4141,34400000.0
2007-05-11 21:51:00,2.41465,2.41465,2.41455,2.4146,10100000.0
2007-05-11 21:52:00,2.4146,2.41465,2.4146,2.4146,33900000.0
2007-05-11 21:53:00,2.4146,2.41465,2.4146,2.4146,19700000.0
2007-05-11 21:54:00,2.4146,2.4147,2.4146,2.4147,72600000.0
2007-05-11 21:55:00,2.4147,2.4147,2.4147,2.4147,3900000.0
2007-05-11 21:56:00,2.4149,2.4152,2.4149,2.415,230400000.0
2007-05-11 21:57:00,2.415,2.415,2.4146,2.4148,80100000.0
2007-05-11 21:58:00,2.4148,2.4148,2.4147,2.4147,4800000.0
2007-05-11 21:59:00,2.41433,2.41433,2.4141,2.41415,6400000.0
2007-05-11 22:00:00,2.4147,2.4148,2.4145,2.4145,22300000.0
2007-05-11 22:01:00,2.4145,2.41465,2.41445,2.4145,139100000.0
2007-05-11 22:02:00,2.4145,2.41475,2.4143,2.4147,67000000.0
2007-05-11 22:03:00,2.4147,2.4147,2.41425,2.41425,76500000.0
2007-05-11 22:04:00,2.41425,2.41435,2.4142,2.4142,56600000.0
2007-05-11 22:05:00,2.4142,2.41445,2.41405,2.4141,78000000.0
2007-05-11 22:06:00,2.4142,2.4144,2.4142,2.4144,71700000.0
2007-05-11 22:07:00,2.4144,2.4144,2.4142,2.4142,11100000.0
2007-05-11 22:08:00,2.41425,2.41435,2.4142,2.4142,88500000.0
2007-05-11 22:09:00,2.4143,2.4143,2.4141,2.4142,19800000.0
2007-05-11 22:10:00,2.4142,2.41445,2.4142,2.41445,15000000.0
2007-05-11 22:11:00,2.41445,2.41445,2.4144,2.4144,45700000.0
2007-05-11 22:12:00,2.4144,2.4144,2.4144,2.4144,800000.0
2007-05-11 22:13:00,2.4145,2.4145,2.4145,2.4145,5600000.0
2007-05-11 22:14:00,2.4144,2.4144,2.4143,2.4143,13600000.0
2007-05-11 22:15:00,2.4143,2.4144,2.41405,2.4144,36500000.0
2007-05-11 22:16:00,2.4144,2.4146,2.4144,2.4146,25600000.0
2007-05-11 22:17:00,2.4145,2.4146,2.4144,2.4144,7600000.0
2007-05-11 22:18:00,2.4145,2.4145,2.4145,2.4145,8000000.0
2007-05-11 22:19:00,2.4145,2.4146,2.4145,2.4146,4800000.0
2007-05-11 22:20:00,2.4146,2.4146,2.4146,2.4146,800000.0
2007-05-11 22:21:00,2.4146,2.4146,2.4145,2.4145,4000000.0
2007-05-11 22:22:00,2.4145,2.4145,2.4145,2.4145,8000000.0
2007-05-11 22:23:00,2.4145,2.4147,2.4145,2.4147,35500000.0
2007-05-11 22:24:00,2.4147,2.4147,2.4147,2.4147,2400000.0
2007-05-11 22:25:00,2.4147,2.4147,2.4144,2.4144,79200000.0
2007-05-11 22:26:00,2.4144,2.4146,2.4144,2.4146,67100000.0
2007-05-11 22:27:00,2.4146,2.4147,2.4144,2.4144,116300000.0
2007-05-11 22:28:00,2.4144,2.4147,2.4144,2.4144,20600000.0
2007-05-11 22:29:00,2.4144,2.4145,2.4144,2.4145,32800000.0
2007-05-11 22:30:00,2.4144,2.4145,2.4144,2.4145,7600000.0
2007-05-11 22:31:00,2.4145,2.4145,2.4145,2.4145,23200000.0
2007-05-11 22:32:00,2.4145,2.4146,2.4143,2.41445,86800000.0
2007-05-11 22:33:00,2.4145,2.4146,2.4145,2.4145,61800000.0
2007-05-11 22:34:00,2.4145,2.41465,2.4145,2.41465,65300000.0
2007-05-11 22:35:00,2.4147,2.41475,2.4144,2.4144,91600000.0
2007-05-11 22:36:00,2.41435,2.41435,2.41405,2.41425,63700000.0
2007-05-11 22:37:00,2.4143,2.41435,2.4143,2.4143,21900000.0
2007-05-11 22:38:00,2.4143,2.4144,2.4142,2.4144,75300000.0
2007-05-11 22:39:00,2.4144,2.4144,2.4142,2.4143,39500000.0
2007-05-11 22:40:00,2.4143,2.4143,2.414,2.41405,133800000.0
2007-05-11 22:41:00,2.414,2.4142,2.414,2.4142,83400000.0
2007-05-11 22:42:00,2.4141,2.4142,2.414,2.414,91200000.0
2007-05-11 22:43:00,2.4142,2.4142,2.4142,2.4142,4800000.0
2007-05-11 22:44:00,2.4142,2.4142,2.414,2.414,9600000.0
2007-05-11 22:45:00,2.414,2.41405,2.4139,2.414,65099999.0
2007-05-11 22:46:00,2.41405,2.4142,2.4139,2.4142,55400000.0
2007-05-11 22:47:00,2.4143,2.4143,2.4141,2.4142,108900000.0
2007-05-11 22:48:00,2.4142,2.41445,2.414,2.4141,136700000.0
2007-05-11 22:49:00,2.41415,2.41415,2.4141,2.4141,22900000.0
2007-05-11 22:50:00,2.4141,2.4144,2.414,2.4144,149900000.0
2007-05-11 22:51:00,2.4144,2.4144,2.41395,2.4141,176000000.0
2007-05-11 22:52:00,2.4142,2.41445,2.4142,2.41435,91600000.0
2007-05-11 22:53:00,2.41435,2.4144,2.4138,2.4139,245200000.0
2007-05-11 22:54:00,2.414,2.4144,2.414,2.4143,99400000.0
2007-05-11 22:55:00,2.41435,2.4147,2.4143,2.41465,47500000.0
2007-05-11 22:56:00,2.4146,2.4151,2.41445,2.4151,51100000.0
2007-05-11 22:57:00,2.4151,2.4151,2.4145,2.4145,111900000.0
2007-05-11 22:58:00,2.4145,2.4152,2.4145,2.4152,189600000.0
2007-05-11 22:59:00,2.4152,2.4152,2.41475,2.41475,34600000.0
2007-05-13 23:00:00,2.4134,2.4135,2.4132,2.4133,22500000.0
2007-05-13 23:01:00,2.4133,2.4134,2.4133,2.4133,11000000.0
2007-05-13 23:02:00,2.4133,2.4134,2.4133,2.4134,5500000.0
2007-05-13 23:03:00,2.4133,2.4134,2.4133,2.4133,30400000.0
2007-05-13 23:04:00,2.4133,2.4133,2.4133,2.4133,5500000.0
2007-05-13 23:05:00,2.41315,2.41325,2.4131,2.41325,24800000.0
2007-05-13 23:06:00,2.4133,2.4133,2.413,2.4132,15200000.0
2007-05-13 23:07:00,2.4132,2.4132,2.4132,2.4132,6200000.0
2007-05-13 23:08:00,2.4132,2.4132,2.4132,2.4132,11500000.0
2007-05-13 23:09:00,2.4131,2.4134,2.4123,2.4129,69100000.0
2007-05-13 23:10:00,2.413,2.4134,2.4124,2.4134,32600000.0
2007-05-13 23:11:00,2.4132,2.4135,2.4132,2.4135,9400000.0
2007-05-13 23:12:00,2.4135,2.4135,2.413,2.4133,29300000.0
2007-05-13 23:13:00,2.4134,2.4134,2.4126,2.4132,22200000.0
2007-05-13 23:14:00,2.4133,2.4133,2.4126,2.4132,14400000.0
2007-05-13 23:15:00,2.4131,2.4133,2.4127,2.4132,16000000.0
2007-05-13 23:16:00,2.4123,2.4133,2.4123,2.4132,8000000.0
2007-05-13 23:17:00,2.4133,2.4134,2.4133,2.4134,15800000.0
2007-05-13 23:18:00,2.4134,2.4134,2.4134,2.4134,5500000.0
2007-05-13 23:19:00,2.4134,2.4134,2.4134,2.4134,7100000.0
2007-05-13 23:20:00,2.4133,2.4133,2.4133,2.4133,11700000.0
2007-05-13 23:21:00,2.4133,2.4133,2.4133,2.4133,8500000.0
2007-05-13 23:22:00,2.4133,2.4133,2.4133,2.4133,14000000.0
2007-05-13 23:23:00,2.4133,2.4135,2.4133,2.4135,20200000.0
2007-05-13 23:24:00,2.4135,2.4135,2.4135,2.4135,6200000.0
2007-05-13 23:25:00,2.4135,2.4135,2.4134,2.4135,14000000.0
2007-05-13 23:26:00,2.4133,2.4137,2.4131,2.4133,48100000.0
2007-05-13 23:27:00,2.4133,2.4135,2.4133,2.4134,47500000.0
2007-05-13 23:28:00,2.4135,2.4135,2.4133,2.4134,12400000.0
2007-05-13 23:29:00,2.4135,2.4135,2.4135,2.4135,6200000.0
2007-05-13 23:30:00,2.4134,2.4137,2.4134,2.4137,116700000.0
2007-05-13 23:31:00,2.4137,2.4137,2.4137,2.4137,47200000.0
2007-05-13 23:32:00,2.4137,2.4137,2.4136,2.4136,25900000.0
2007-05-13 23:33:00,2.4136,2.4137,2.4134,2.4134,94800000.0
2007-05-13 23:34:00,2.4135,2.4137,2.4134,2.4135,36400000.0
2007-05-13 23:35:00,2.4134,2.4135,2.4133,2.4135,46300000.0
2007-05-13 23:36:00,2.41328,2.41349,2.41326,2.41326,31200000.0
2007-05-13 23:37:00,2.41324,2.41334,2.41309,2.41309,39200000.0
2007-05-13 23:38:00,2.4135,2.4136,2.4135,2.4136,6300000.0
2007-05-13 23:39:00,2.4132,2.41325,2.4132,2.41325,23900000.0
2007-05-13 23:40:00,2.41329,2.4133,2.41294,2.41325,78200000.0
2007-05-13 23:41:00,2.4135,2.4135,2.4134,2.4134,21600000.0
2007-05-13 23:42:00,2.4133,2.4135,2.4133,2.4135,90900000.0
2007-05-13 23:43:00,2.4135,2.4135,2.4135,2.4135,32300000.0
2007-05-13 23:44:00,2.4137,2.4137,2.4137,2.4137,5500000.0
2007-05-13 23:45:00,2.4135,2.4144,2.413,2.4135,38000000.0
2007-05-13 23:46:00,2.4141,2.4141,2.4135,2.4135,83500000.0
2007-05-13 23:47:00,2.4135,2.4135,2.4132,2.4135,37100000.0
2007-05-13 23:48:00,2.4133,2.4135,2.4133,2.4135,26800000.0
2007-05-13 23:49:00,2.4141,2.4141,2.4135,2.4135,57500000.0
2007-05-13 23:50:00,2.4135,2.4137,2.4132,2.4137,24600000.0
2007-05-13 23:51:00,2.4136,2.4137,2.4134,2.4137,33900000.0
2007-05-13 23:52:00,2.41336,2.41338,2.41309,2.41319,115600000.0
2007-05-13 23:53:00,2.4137,2.4137,2.4136,2.4136,54600000.0
2007-05-13 23:54:00,2.4132,2.4144,2.413,2.4138,37400000.0
2007-05-13 23:55:00,2.4138,2.4141,2.4136,2.4137,45100000.0
2007-05-13 23:56:00,2.4136,2.4137,2.4129,2.4136,18300000.0
2007-05-13 23:57:00,2.4133,2.4139,2.4133,2.4139,47300000.0
2007-05-13 23:58:00,2.4138,2.4139,2.4132,2.4134,88400000.0
2007-05-13 23:59:00,2.4134,2.4138,2.4132,2.4137,78300000.0
2007-05-14 00:00:00,2.4137,2.414,2.4131,2.4137,86700000.0
2007-05-14 00:01:00,2.4135,2.414,2.4135,2.4138,34800000.0
2007-05-14 00:02:00,2.4139,2.4141,2.4138,2.414,21600000.0
2007-05-14 00:03:00,2.414,2.4141,2.414,2.414,7200000.0
2007-05-14 00:04:00,2.4141,2.4142,2.414,2.4142,10400000.0
2007-05-14 00:05:00,2.4143,2.4144,2.4143,2.4144,27100000.0
2007-05-14 00:06:00,2.4143,2.4147,2.414,2.414,62400000.0
2007-05-14 00:07:00,2.4142,2.4142,2.4138,2.4141,48700000.0
2007-05-14 00:08:00,2.4142,2.4142,2.4141,2.4141,18400000.0
2007-05-14 00:09:00,2.4142,2.4143,2.4141,2.4143,24000000.0
2007-05-14 00:10:00,2.4144,2.4144,2.4141,2.4143,28800000.0
2007-05-14 00:11:00,2.4144,2.4147,2.4144,2.4147,9600000.0
2007-05-14 00:12:00,2.4147,2.4147,2.4146,2.4146,9600000.0
2007-05-14 00:13:00,2.4147,2.415,2.4145,2.415,47200000.0
2007-05-14 00:14:00,2.4152,2.4152,2.4147,2.415,28800000.0
2007-05-14 00:15:00,2.4149,2.415,2.4148,2.415,36800000.0
2007-05-14 00:16:00,2.415,2.415,2.415,2.415,2400000.0
2007-05-14 00:17:00,2.415,2.4151,2.415,2.4151,6400000.0
2007-05-14 00:18:00,2.415,2.4153,2.4148,2.4148,68500000.0
2007-05-14 00:19:00,2.4148,2.4149,2.4141,2.4148,82900000.0
2007-05-14 00:20:00,2.4149,2.4149,2.4147,2.4147,9600000.0
2007-05-14 00:21:00,2.4148,2.4148,2.4147,2.4147,6400000.0
2007-05-14 00:22:00,2.4148,2.4148,2.4147,2.4147,12800000.0
2007-05-14 00:23:00,2.41382,2.41429,2.41372,2.41388,212900000.0
2007-05-14 00:24:00,2.41412,2.41452,2.41412,2.41423,226900000.0
2007-05-14 00:25:00,2.4147,2.4147,2.4141,2.4145,76800000.0
2007-05-14 00:26:00,2.4145,2.4146,2.4144,2.4146,25600000.0
2007-05-14 00:27:00,2.4146,2.4146,2.4145,2.4146,29600000.0
2007-05-14 00:28:00,2.4146,2.4146,2.4145,2.4146,19200000.0
2007-05-14 00:29:00,2.4146,2.4146,2.4146,2.4146,8800000.0
2007-05-14 00:30:00,2.4145,2.4147,2.4145,2.4147,21600000.0
2007-05-14 00:31:00,2.4147,2.4147,2.4146,2.4147,13700000.0
2007-05-14 00:32:00,2.4146,2.4149,2.4144,2.4146,134000000.0
2007-05-14 00:33:00,2.4146,2.4152,2.4145,2.4151,139800000.0
2007-05-14 00:34:00,2.4148,2.4149,2.4148,2.4148,22400000.0
2007-05-14 00:35:00,2.4148,2.4149,2.4143,2.4143,52800000.0
2007-05-14 00:36:00,2.4143,2.4146,2.4143,2.4144,66000000.0
2007-05-14 00:37:00,2.4143,2.4144,2.4141,2.4144,58400000.0
2007-05-14 00:38:00,2.41384,2.41418,2.41384,2.41403,74800000.0
2007-05-14 00:39:00,2.41397,2.41405,2.41386,2.41392,71800000.0
2007-05-14 00:40:00,2.41371,2.41388,2.41371,2.41382,131500000.0
2007-05-14 00:41:00,2.4144,2.4149,2.4144,2.4149,22400000.0
2007-05-14 00:42:00,2.4148,2.4148,2.4142,2.4144,49100000.0
2007-05-14 00:43:00,2.4143,2.4144,2.414,2.414,64400000.0
2007-05-14 00:44:00,2.414,2.4143,2.414,2.4141,26200000.0
2007-05-14 00:45:00,2.4142,2.4144,2.4139,2.414,52800000.0
2007-05-14 00:46:00,2.414,2.4142,2.4135,2.4141,93900000.0
2007-05-14 00:47:00,2.4141,2.4141,2.4136,2.4138,34400000.0
2007-05-14 00:48:00,2.4138,2.4141,2.4138,2.414,24800000.0
2007-05-14 00:49:00,2.4141,2.4144,2.4141,2.4143,58000000.0
2007-05-14 00:50:00,2.4144,2.4144,2.4141,2.4142,20000000.0
2007-05-14 00:51:00,2.4142,2.4142,2.4142,2.4142,4800000.0
2007-05-14 00:52:00,2.4137,2.41385,2.41355,2.41375,166100000.0
2007-05-14 00:53:00,2.41366,2.41383,2.41363,2.41367,143100000.0
2007-05-14 00:54:00,2.4142,2.4142,2.4138,2.414,25600000.0
2007-05-14 00:55:00,2.4139,2.4141,2.4138,2.414,39200000.0
2007-05-14 00:56:00,2.4139,2.414,2.4137,2.4139,58000000.0
2007-05-14 00:57:00,2.4137,2.4146,2.4137,2.4144,71100000.0
2007-05-14 00:58:00,2.4146,2.4147,2.4138,2.414,52500000.0
2007-05-14 00:59:00,2.4139,2.4141,2.4137,2.414,118400000.0
2007-05-14 01:00:00,2.4138,2.414,2.4138,2.4138,69000000.0
2007-05-14 01:01:00,2.4138,2.4141,2.4138,2.414,28000000.0
2007-05-14 01:02:00,2.4136,2.41385,2.41354,2.41354,146500000.0
2007-05-14 01:03:00,2.41382,2.41393,2.41371,2.41376,202000000.0
2007-05-14 01:04:00,2.414,2.4142,2.4137,2.4142,40000000.0
2007-05-14 01:05:00,2.4142,2.4144,2.4142,2.4143,37600000.0
2007-05-14 01:06:00,2.414,2.4146,2.414,2.4145,35400000.0
2007-05-14 01:07:00,2.4145,2.4146,2.4143,2.4145,22000000.0
2007-05-14 01:08:00,2.4146,2.4146,2.4142,2.4145,90800000.0
2007-05-14 01:09:00,2.4145,2.4146,2.4145,2.4146,16800000.0
2007-05-14 01:10:00,2.4144,2.4146,2.4144,2.4144,37600000.0
2007-05-14 01:11:00,2.4145,2.4152,2.4145,2.415,717000000.0
2007-05-14 01:12:00,2.4151,2.4152,2.4151,2.4152,68800000.0
2007-05-14 01:13:00,2.4152,2.4153,2.4151,2.4152,69600000.0
2007-05-14 01:14:00,2.4152,2.4152,2.4151,2.4152,27200000.0
2007-05-14 01:15:00,2.4152,2.4153,2.4151,2.4151,75800000.0
2007-05-14 01:16:00,2.4152,2.4157,2.4152,2.4156,79900000.0
2007-05-14 01:17:00,2.4156,2.4156,2.4151,2.4151,128400000.0
2007-05-14 01:18:00,2.4151,2.4152,2.4148,2.4152,70700000.0
2007-05-14 01:19:00,2.4152,2.4155,2.4149,2.415,152800000.0
2007-05-14 01:20:00,2.415,2.4153,2.415,2.415,124800000.0
2007-05-14 01:21:00,2.4151,2.4152,2.4151,2.4152,24800000.0
2007-05-14 01:22:00,2.4152,2.4152,2.415,2.4151,100800000.0
2007-05-14 01:23:00,2.4151,2.41535,2.4151,2.4152,90400000.0
2007-05-14 01:24:00,2.4152,2.4154,2.4152,2.4152,35200000.0
2007-05-14 01:25:00,2.4152,2.4152,2.4152,2.4152,28000000.0
2007-05-14 01:26:00,2.4152,2.4152,2.4152,2.4152,4800000.0
2007-05-14 01:27:00,2.41515,2.41515,2.4148,2.4148,55200000.0
2007-05-14 01:28:00,2.4148,2.4149,2.4148,2.4148,126400000.0
2007-05-14 01:29:00,2.4148,2.4149,2.4146,2.41485,84000000.0
2007-05-14 01:30:00,2.4149,2.4149,2.4144,2.4147,83100000.0
2007-05-14 01:31:00,2.4147,2.4147,2.4147,2.4147,18400000.0
2007-05-14 01:32:00,2.4147,2.4148,2.4145,2.4148,40500000.0
2007-05-14 01:33:00,2.4148,2.4148,2.4145,2.4145,20800000.0
2007-05-14 01:34:00,2.4145,2.4147,2.4145,2.4147,89600000.0
2007-05-14 01:35:00,2.4147,2.4148,2.4147,2.4147,46400000.0
2007-05-14 01:36:00,2.4147,2.4148,2.4147,2.4148,12000000.0
2007-05-14 01:37:00,2.41475,2.41475,2.4146,2.4146,8000000.0
2007-05-14 01:38:00,2.4146,2.4146,2.4146,2.4146,24000000.0
2007-05-14 01:39:00,2.4146,2.415,2.4142,2.4147,95700000.0
2007-05-14 01:40:00,2.4147,2.4147,2.4144,2.4147,52400000.0
2007-05-14 01:41:00,2.4147,2.415,2.4146,2.415,101600000.0
2007-05-14 01:42:00,2.415,2.415,2.4147,2.4147,113600000.0
2007-05-14 01:43:00,2.4147,2.4148,2.4146,2.4148,62400000.0
2007-05-14 01:44:00,2.41475,2.41475,2.4146,2.4146,24800000.0
2007-05-14 01:45:00,2.4146,2.4147,2.4146,2.4147,19200000.0
2007-05-14 01:46:00,2.4147,2.4147,2.4146,2.4147,28000000.0
2007-05-14 01:47:00,2.4147,2.4147,2.4146,2.4146,29600000.0
2007-05-14 01:48:00,2.4146,2.4146,2.4145,2.4146,38400000.0
2007-05-14 01:49:00,2.4147,2.4149,2.4143,2.4149,98200000.0
2007-05-14 01:50:00,2.4149,2.4149,2.4146,2.4147,43200000.0
2007-05-14 01:51:00,2.4147,2.4149,2.4145,2.4148,90600001.0
2007-05-14 01:52:00,2.41475,2.4148,2.4147,2.4147,25600000.0
2007-05-14 01:53:00,2.4147,2.4148,2.4146,2.4148,49600000.0
2007-05-14 01:54:00,2.41475,2.4149,2.4146,2.4149,66400000.0
2007-05-14 01:55:00,2.4149,2.4149,2.4139,2.41435,100300000.0
2007-05-14 01:56:00,2.4144,2.4148,2.4144,2.4147,198700000.0
2007-05-14 01:57:00,2.4147,2.4147,2.4143,2.4145,47200000.0
2007-05-14 01:58:00,2.4146,2.4147,2.41425,2.41425,84800000.0
2007-05-14 01:59:00,2.414,2.4145,2.414,2.4145,35800000.0
2007-05-14 02:00:00,2.4145,2.4148,2.4145,2.4148,68000000.0
2007-05-14 02:01:00,2.4146,2.4149,2.4144,2.4144,129500000.0
2007-05-14 02:02:00,2.4144,2.4148,2.4144,2.4146,124500000.0
2007-05-14 02:03:00,2.4146,2.4148,2.4144,2.4148,72700000.0
2007-05-14 02:04:00,2.4148,2.4149,2.4148,2.4149,32000000.0
2007-05-14 02:05:00,2.4149,2.4149,2.4147,2.4149,76800000.0
2007-05-14 02:06:00,2.415,2.415,2.4149,2.4149,68000000.0
2007-05-14 02:07:00,2.4146,2.4146,2.4145,2.4145,144700000.0
2007-05-14 02:08:00,2.4146,2.4146,2.4145,2.4145,129200000.0
2007-05-14 02:09:00,2.4147,2.4147,2.4147,2.4147,24000000.0
2007-05-14 02:10:00,2.4147,2.4149,2.4147,2.4147,44800000.0
2007-05-14 02:11:00,2.4148,2.4149,2.4148,2.4149,8800000.0
2007-05-14 02:12:00,2.4149,2.4152,2.4149,2.4151,35200000.0
2007-05-14 02:13:00,2.4151,2.4151,2.415,2.415,46400000.0
2007-05-14 02:14:00,2.415,2.415,2.415,2.415,40000000.0
2007-05-14 02:15:00,2.415,2.415,2.4149,2.4149,43200000.0
2007-05-14 02:16:00,2.4146,2.41477,2.41444,2.41468,8800000.0
2007-05-14 02:17:00,2.41471,2.41473,2.41435,2.41467,19200000.0
2007-05-14 02:18:00,2.4149,2.4149,2.4149,2.4149,51200000.0
2007-05-14 02:19:00,2.4149,2.4149,2.4147,2.4147,44700000.0
2007-05-14 02:20:00,2.4147,2.4148,2.4147,2.4148,44000000.0
2007-05-14 02:21:00,2.4148,2.4148,2.4147,2.4147,33600000.0
2007-05-14 02:22:00,2.4148,2.4149,2.4148,2.4149,33600000.0
2007-05-14 02:23:00,2.4149,2.415,2.4147,2.4147,26300000.0
2007-05-14 02:24:00,2.415,2.4151,2.4147,2.415,73500000.0
2007-05-14 02:25:00,2.415,2.415,2.415,2.415,24800000.0
2007-05-14 02:26:00,2.415,2.415,2.415,2.415,15200000.0
2007-05-14 02:27:00,2.415,2.415,2.415,2.415,16000000.0
2007-05-14 02:28:00,2.415,2.415,2.4149,2.415,43200000.0
2007-05-14 02:29:00,2.41472,2.41485,2.41434,2.41435,27000000.0
2007-05-14 02:30:00,2.415,2.415,2.415,2.415,28800000.0
2007-05-14 02:31:00,2.415,2.415,2.415,2.415,41600000.0
2007-05-14 02:32:00,2.415,2.415,2.4149,2.4149,45600000.0
2007-05-14 02:33:00,2.41452,2.41459,2.41444,2.41459,24000000.0
2007-05-14 02:34:00,2.4149,2.4149,2.4149,2.4149,28000000.0
2007-05-14 02:35:00,2.415,2.415,2.4147,2.4147,31600000.0
2007-05-14 02:36:00,2.4148,2.4148,2.4145,2.4148,78400000.0
2007-05-14 02:37:00,2.4148,2.4151,2.4147,2.4151,279899999.0
2007-05-14 02:38:00,2.4149,2.4149,2.4149,2.4149,38100000.0
2007-05-14 02:39:00,2.4148,2.4149,2.4148,2.4148,100800000.0
2007-05-14 02:40:00,2.4148,2.4149,2.4148,2.4149,114100000.0
2007-05-14 02:41:00,2.4149,2.4152,2.4147,2.415,253300000.0
2007-05-14 02:42:00,2.415,2.4152,2.415,2.4151,97600000.0
2007-05-14 02:43:00,2.4151,2.4152,2.415,2.415,88000000.0
2007-05-14 02:44:00,2.415,2.415,2.415,2.415,73600000.0
2007-05-14 02:45:00,2.415,2.4152,2.415,2.415,51200000.0
2007-05-14 02:46:00,2.4151,2.4151,2.4151,2.4151,29600000.0
2007-05-14 02:47:00,2.4151,2.4152,2.415,2.4151,115000000.0
2007-05-14 02:48:00,2.4151,2.4155,2.4151,2.4154,400699999.0
2007-05-14 02:49:00,2.4154,2.4154,2.4151,2.4152,115000000.0
2007-05-14 02:50:00,2.4152,2.4152,2.4151,2.4151,28000000.0
2007-05-14 02:51:00,2.4151,2.4152,2.4149,2.4149,74400000.0
2007-05-14 02:52:00,2.4149,2.4151,2.4149,2.415,61600000.0
2007-05-14 02:53:00,2.415,2.415,2.41485,2.41485,88000000.0
2007-05-14 02:54:00,2.4149,2.4151,2.4147,2.415,118400000.0
2007-05-14 02:55:00,2.415,2.4155,2.4147,2.4154,409699997.0
2007-05-14 02:56:00,2.4153,2.4153,2.4151,2.41515,88000000.0
2007-05-14 02:57:00,2.4151,2.4152,2.4151,2.41515,58400000.0
2007-05-14 02:58:00,2.4151,2.4152,2.415,2.415,127800000.0
2007-05-14 02:59:00,2.415,2.415,2.4148,2.4149,141499998.0
2007-05-14 03:00:00,2.415,2.415,2.415,2.415,48800000.0
2007-05-14 03:01:00,2.4152,2.4154,2.4152,2.4152,110400000.0
2007-05-14 03:02:00,2.4152,2.4154,2.4152,2.4152,210800000.0
2007-05-14 03:03:00,2.4151,2.4152,2.4151,2.4152,67600000.0
2007-05-14 03:04:00,2.4152,2.4155,2.4152,2.4153,269600000.0
2007-05-14 03:05:00,2.4154,2.4154,2.415,2.4152,253099999.0
2007-05-14 03:06:00,2.4155,2.4156,2.4155,2.4156,24000000.0
2007-05-14 03:07:00,2.4154,2.4157,2.4153,2.4157,83200000.0
2007-05-14 03:08:00,2.4156,2.4156,2.4155,2.4155,44000000.0
2007-05-14 03:09:00,2.4155,2.4157,2.4155,2.4155,70400000.0
2007-05-14 03:10:00,2.4155,2.4155,2.4153,2.4155,46000000.0
2007-05-14 03:11:00,2.4154,2.4155,2.415,2.415,41600000.0
2007-05-14 03:12:00,2.415,2.4153,2.415,2.41515,91200000.0
2007-05-14 03:13:00,2.41477,2.41477,2.41439,2.41457,52200000.0
2007-05-14 03:14:00,2.4151,2.4153,2.4151,2.4153,52800000.0
2007-05-14 03:15:00,2.4152,2.4154,2.41515,2.4153,91800000.0
2007-05-14 03:16:00,2.4153,2.4155,2.4153,2.4155,68700000.0
2007-05-14 03:17:00,2.4155,2.4157,2.4155,2.4157,52000000.0
2007-05-14 03:18:00,2.4156,2.4156,2.4154,2.4155,92800000.0
2007-05-14 03:19:00,2.4155,2.4155,2.4154,2.4154,137100000.0
2007-05-14 03:20:00,2.4154,2.4155,2.4153,2.4153,20000000.0
2007-05-14 03:21:00,2.4153,2.4153,2.4153,2.4153,4000000.0
2007-05-14 03:22:00,2.4153,2.4153,2.4153,2.4153,12000000.0
2007-05-14 03:23:00,2.4153,2.4156,2.4152,2.4154,217400000.0
2007-05-14 03:24:00,2.4154,2.4154,2.4151,2.41515,160099999.0
2007-05-14 03:25:00,2.4152,2.4154,2.4152,2.4152,96300000.0
2007-05-14 03:26:00,2.4152,2.4153,2.4152,2.4153,71700000.0
2007-05-14 03:27:00,2.4153,2.4157,2.4153,2.4156,228800000.0
2007-05-14 03:28:00,2.4157,2.4157,2.4155,2.4157,76800000.0
2007-05-14 03:29:00,2.41565,2.41565,2.4155,2.4155,42400000.0
2007-05-14 03:30:00,2.4156,2.41565,2.4156,2.4156,42400000.0
2007-05-14 03:31:00,2.41565,2.4157,2.41555,2.4156,112800000.0
2007-05-14 03:32:00,2.41565,2.4157,2.4154,2.4156,124000000.0
2007-05-14 03:33:00,2.4157,2.416,2.4154,2.4158,271400000.0
2007-05-14 03:34:00,2.4157,2.4159,2.4156,2.4159,62400000.0
2007-05-14 03:35:00,2.4159,2.4159,2.4157,2.4159,68000000.0
2007-05-14 03:36:00,2.4159,2.416,2.4159,2.4159,58400000.0
2007-05-14 03:37:00,2.4159,2.416,2.4155,2.4155,148100000.0
2007-05-14 03:38:00,2.4156,2.4162,2.4156,2.4159,127900000.0
2007-05-14 03:39:00,2.4159,2.416,2.4158,2.4159,105600000.0
2007-05-14 03:40:00,2.416,2.416,2.4157,2.4158,164900000.0
2007-05-14 03:41:00,2.4158,2.4158,2.4158,2.4158,8000000.0
2007-05-14 03:42:00,2.4158,2.4158,2.4158,2.4158,800000.0
2007-05-14 03:43:00,2.4158,2.4158,2.4155,2.4157,46400000.0
2007-05-14 03:44:00,2.4156,2.4156,2.4155,2.4156,96000000.0
2007-05-14 03:45:00,2.4156,2.4156,2.4155,2.4155,23200000.0
2007-05-14 03:46:00,2.4155,2.4155,2.4155,2.4155,17600000.0
2007-05-14 03:47:00,2.4155,2.4155,2.4152,2.4153,122400000.0
2007-05-14 03:48:00,2.4153,2.4154,2.4153,2.4153,187200000.0
2007-05-14 03:49:00,2.4154,2.4155,2.4153,2.4155,196900000.0
2007-05-14 03:50:00,2.4155,2.4155,2.4151,2.4151,187200001.0
2007-05-14 03:51:00,2.4153,2.4153,2.4151,2.4151,181200000.0
2007-05-14 03:52:00,2.4151,2.4152,2.415,2.4152,62400000.0
2007-05-14 03:53:00,2.4151,2.4152,2.4151,2.4152,16000000.0
2007-05-14 03:54:00,2.41463,2.41481,2.41443,2.41447,32125000.0
2007-05-14 03:55:00,2.4152,2.4152,2.4152,2.4152,20000000.0
2007-05-14 03:56:00,2.4155,2.4155,2.4152,2.4152,24000000.0
2007-05-14 03:57:00,2.4153,2.4153,2.4153,2.4153,39200000.0
2007-05-14 03:58:00,2.4153,2.4153,2.4153,2.4153,88800000.0
2007-05-14 03:59:00,2.4153,2.4153,2.4151,2.4151,76800000.0
2007-05-14 04:00:00,2.4152,2.4153,2.4152,2.4153,122400000.0
2007-05-14 04:01:00,2.4153,2.4156,2.4152,2.4155,440299999.0
2007-05-14 04:02:00,2.4155,2.4161,2.4155,2.4158,436000000.0
2007-05-14 04:03:00,2.4157,2.4159,2.4156,2.4158,99300000.0
2007-05-14 04:04:00,2.416,2.4161,2.416,2.416,85600000.0
2007-05-14 04:05:00,2.4159,2.4159,2.4157,2.4157,146300000.0
2007-05-14 04:06:00,2.4157,2.4157,2.4157,2.4157,79200000.0
2007-05-14 04:07:00,2.4157,2.4159,2.4156,2.4157,147200000.0
2007-05-14 04:08:00,2.4157,2.4157,2.4157,2.4157,52000000.0
2007-05-14 04:09:00,2.41575,2.4162,2.41575,2.4159,210100000.0
2007-05-14 04:10:00,2.4158,2.416,2.4154,2.4155,274400000.0
2007-05-14 04:11:00,2.4155,2.4155,2.4154,2.4154,143800000.0
2007-05-14 04:12:00,2.4154,2.4154,2.4152,2.4154,107100000.0
2007-05-14 04:13:00,2.4152,2.4155,2.4151,2.41525,364500000.0
2007-05-14 04:14:00,2.4153,2.4155,2.415,2.4155,540100001.0
2007-05-14 04:15:00,2.4155,2.4157,2.4153,2.4153,89500000.0
2007-05-14 04:16:00,2.4153,2.4155,2.41525,2.4153,96700000.0
2007-05-14 04:17:00,2.4153,2.4157,2.4153,2.4153,300400000.0
2007-05-14 04:18:00,2.4153,2.4157,2.4153,2.4153,269600000.0
2007-05-14 04:19:00,2.4153,2.4158,2.4153,2.4158,345300000.0
2007-05-14 04:20:00,2.4157,2.4161,2.4156,2.4159,79700000.0
2007-05-14 04:21:00,2.4157,2.4159,2.4154,2.4159,74500000.0
2007-05-14 04:22:00,2.4158,2.4158,2.4158,2.4158,18400000.0
2007-05-14 04:23:00,2.4158,2.4159,2.4158,2.4158,11200000.0
2007-05-14 04:24:00,2.4158,2.4158,2.4158,2.4158,1600000.0
2007-05-14 04:25:00,2.4158,2.4158,2.4157,2.4158,30000000.0
2007-05-14 04:26:00,2.4158,2.4158,2.4158,2.4158,16800000.0
2007-05-14 04:27:00,2.4158,2.4158,2.4156,2.4157,51200000.0
2007-05-14 04:28:00,2.4157,2.4157,2.4157,2.4157,31200000.0
2007-05-14 04:29:00,2.4157,2.4157,2.4155,2.4156,73600000.0
2007-05-14 04:30:00,2.4155,2.4155,2.4155,2.4155,42800000.0
2007-05-14 04:31:00,2.4155,2.4155,2.4155,2.4155,53600000.0
2007-05-14 04:32:00,2.4155,2.4157,2.4154,2.4157,72000000.0
2007-05-14 04:33:00,2.4157,2.4157,2.4151,2.4154,193600000.0
2007-05-14 04:34:00,2.4154,2.4155,2.4151,2.4155,214100000.0
2007-05-14 04:35:00,2.4155,2.4155,2.4152,2.4153,172400000.0
2007-05-14 04:36:00,2.4153,2.4155,2.4152,2.4153,180000000.0
2007-05-14 04:37:00,2.4153,2.4154,2.4151,2.4152,250100001.0
2007-05-14 04:38:00,2.4152,2.4154,2.4152,2.41525,200900000.0
2007-05-14 04:39:00,2.4153,2.4154,2.4153,2.4153,196000000.0
2007-05-14 04:40:00,2.4153,2.4157,2.4153,2.4155,52700000.0
2007-05-14 04:41:00,2.41481,2.41502,2.41446,2.415,284400000.0
2007-05-14 04:42:00,2.4156,2.4156,2.4153,2.4154,92000000.0
2007-05-14 04:43:00,2.4154,2.4154,2.4153,2.4153,116800000.0
2007-05-14 04:44:00,2.4153,2.4156,2.415,2.4152,215800000.0
2007-05-14 04:45:00,2.4151,2.4154,2.4149,2.4152,44000000.0
2007-05-14 04:46:00,2.4152,2.4152,2.415,2.4152,144000000.0
2007-05-14 04:47:00,2.4151,2.4152,2.415,2.4152,144300000.0
2007-05-14 04:48:00,2.4153,2.4154,2.4152,2.4154,25600000.0
2007-05-14 04:49:00,2.4152,2.4152,2.4151,2.4151,50400000.0
2007-05-14 04:50:00,2.4151,2.4152,2.4149,2.4152,59800000.0
2007-05-14 04:51:00,2.4152,2.4152,2.41515,2.4152,16000000.0
2007-05-14 04:52:00,2.4152,2.4152,2.41495,2.415,80000000.0
2007-05-14 04:53:00,2.415,2.41515,2.415,2.415,67200000.0
2007-05-14 04:54:00,2.4151,2.4151,2.4151,2.4151,35200000.0
2007-05-14 04:55:00,2.4151,2.4151,2.4146,2.4148,193600000.0
2007-05-14 04:56:00,2.4148,2.4148,2.4148,2.4148,12000000.0
2007-05-14 04:57:00,2.4148,2.4148,2.4147,2.4147,88800000.0
2007-05-14 04:58:00,2.4147,2.4147,2.41465,2.4147,82400000.0
2007-05-14 04:59:00,2.4147,2.4147,2.4143,2.4145,158000000.0
2007-05-14 05:00:00,2.4145,2.4148,2.4145,2.4148,119600000.0
2007-05-14 05:01:00,2.4148,2.4148,2.4148,2.4148,48000000.0
2007-05-14 05:02:00,2.4147,2.4148,2.4145,2.4146,194600000.0
2007-05-14 05:03:00,2.4146,2.4147,2.4146,2.4147,68000000.0
2007-05-14 05:04:00,2.4148,2.4148,2.4147,2.4147,37600000.0
2007-05-14 05:05:00,2.4147,2.4147,2.4147,2.4147,35200000.0
2007-05-14 05:06:00,2.4147,2.4147,2.4146,2.4146,38400000.0
2007-05-14 05:07:00,2.4146,2.4146,2.4146,2.4146,10400000.0
2007-05-14 05:08:00,2.4146,2.4146,2.4145,2.4146,118400000.0
2007-05-14 05:09:00,2.4146,2.4147,2.4146,2.4147,68000000.0
2007-05-14 05:10:00,2.4147,2.4147,2.4147,2.4147,14400000.0
2007-05-14 05:11:00,2.4147,2.4147,2.4146,2.4146,80800000.0
2007-05-14 05:12:00,2.4146,2.4147,2.4146,2.4147,56000000.0
2007-05-14 05:13:00,2.4147,2.4147,2.4145,2.4147,111800000.0
2007-05-14 05:14:00,2.4146,2.4147,2.4146,2.4147,8000000.0
2007-05-14 05:15:00,2.4147,2.4147,2.4147,2.4147,28800000.0
2007-05-14 05:16:00,2.4147,2.4147,2.4146,2.4147,21600000.0
2007-05-14 05:17:00,2.4147,2.4148,2.4147,2.4148,55200000.0
2007-05-14 05:18:00,2.4148,2.4149,2.4148,2.4149,28800000.0
2007-05-14 05:19:00,2.41462,2.4147,2.41441,2.41458,62787500.0
2007-05-14 05:20:00,2.4149,2.4149,2.4148,2.4148,10400000.0
2007-05-14 05:21:00,2.4149,2.4149,2.4147,2.4147,44000000.0
2007-05-14 05:22:00,2.4147,2.4149,2.4147,2.4148,145500000.0
2007-05-14 05:23:00,2.4149,2.415,2.41465,2.4148,379300000.0
2007-05-14 05:24:00,2.41475,2.415,2.4145,2.4148,200000000.0
2007-05-14 05:25:00,2.4148,2.415,2.4148,2.415,52000000.0
2007-05-14 05:26:00,2.4148,2.4149,2.4147,2.4147,75200000.0
2007-05-14 05:27:00,2.4148,2.4149,2.4148,2.4149,69200000.0
2007-05-14 05:28:00,2.4149,2.4151,2.4148,2.4149,85600000.0
2007-05-14 05:29:00,2.4149,2.4151,2.4149,2.415,94400000.0
2007-05-14 05:30:00,2.415,2.415,2.4149,2.415,28800000.0
2007-05-14 05:31:00,2.4149,2.4151,2.4149,2.4149,12400000.0
2007-05-14 05:32:00,2.415,2.415,2.4149,2.4149,4800000.0
2007-05-14 05:33:00,2.4149,2.4149,2.4149,2.4149,800000.0
2007-05-14 05:34:00,2.4148,2.4149,2.4148,2.4149,19200000.0
2007-05-14 05:35:00,2.4149,2.415,2.4149,2.415,50400000.0
2007-05-14 05:36:00,2.415,2.415,2.4149,2.4149,26400000.0
2007-05-14 05:37:00,2.4149,2.415,2.4149,2.4149,22400000.0
2007-05-14 05:38:00,2.4149,2.4151,2.4149,2.4151,28800000.0
2007-05-14 05:39:00,2.4151,2.4151,2.4149,2.4149,81600000.0
2007-05-14 05:40:00,2.4149,2.415,2.4149,2.4149,43600000.0
2007-05-14 05:41:00,2.4149,2.4149,2.4148,2.4149,21600000.0
2007-05-14 05:42:00,2.4149,2.4149,2.4149,2.4149,7200000.0
2007-05-14 05:43:00,2.4149,2.415,2.4149,2.4149,59400000.0
2007-05-14 05:44:00,2.4149,2.4149,2.41485,2.41485,18500000.0
2007-05-14 05:45:00,2.41485,2.4149,2.4148,2.4149,26800000.0
2007-05-14 05:46:00,2.41485,2.41485,2.4147,2.4148,59600000.0
2007-05-14 05:47:00,2.4148,2.415,2.4148,2.415,81200000.0
2007-05-14 05:48:00,2.4149,2.415,2.4149,2.415,43200000.0
2007-05-14 05:49:00,2.415,2.415,2.415,2.415,4000000.0
2007-05-14 05:50:00,2.41446,2.41464,2.41421,2.41464,223500004.0
2007-05-14 05:51:00,2.415,2.415,2.4149,2.4149,15200000.0
2007-05-14 05:52:00,2.4148,2.4149,2.4148,2.4149,4000000.0
2007-05-14 05:53:00,2.41459,2.41484,2.41459,2.41471,5600000.0
2007-05-14 05:54:00,2.4149,2.4149,2.4148,2.4149,22800000.0
2007-05-14 05:55:00,2.4149,2.415,2.4149,2.4149,11600000.0
2007-05-14 05:56:00,2.415,2.415,2.415,2.415,12000000.0
2007-05-14 05:57:00,2.415,2.415,2.4148,2.4149,51500000.0
2007-05-14 05:58:00,2.4148,2.4151,2.4148,2.41495,91600000.0
2007-05-14 05:59:00,2.4151,2.4151,2.415,2.415,14000000.0
2007-05-14 06:00:00,2.415,2.415,2.4149,2.415,37600000.0
2007-05-14 06:01:00,2.4145,2.41456,2.41411,2.41423,90700000.0
2007-05-14 06:02:00,2.415,2.415,2.4149,2.4149,7200000.0
2007-05-14 06:03:00,2.415,2.415,2.4148,2.415,10400000.0
2007-05-14 06:04:00,2.415,2.415,2.415,2.415,39200000.0
2007-05-14 06:05:00,2.415,2.4151,2.4149,2.4149,9200000.0
2007-05-14 06:06:00,2.4149,2.4149,2.4149,2.4149,1600000.0
2007-05-14 06:07:00,2.4149,2.4151,2.4149,2.4149,10800000.0
2007-05-14 06:08:00,2.4149,2.4149,2.4148,2.4148,4800000.0
2007-05-14 06:09:00,2.4148,2.4149,2.4148,2.4148,4000000.0
2007-05-14 06:10:00,2.4148,2.4148,2.4147,2.4148,25600000.0
2007-05-14 06:11:00,2.4148,2.4149,2.41475,2.41475,72600000.0
2007-05-14 06:12:00,2.41475,2.4149,2.41475,2.4149,11200000.0
2007-05-14 06:13:00,2.41461,2.41485,2.4144,2.41485,145700000.0
2007-05-14 06:14:00,2.4149,2.4149,2.4149,2.4149,4000000.0
2007-05-14 06:15:00,2.41454,2.41481,2.41443,2.41444,46600000.0
2007-05-14 06:16:00,2.4149,2.415,2.4149,2.415,63200000.0
2007-05-14 06:17:00,2.415,2.4151,2.41495,2.4151,95000000.0
2007-05-14 06:18:00,2.415,2.41515,2.4148,2.41485,87100000.0
2007-05-14 06:19:00,2.4149,2.4149,2.4149,2.4149,20000000.0
2007-05-14 06:20:00,2.4149,2.415,2.4149,2.415,33600000.0
2007-05-14 06:21:00,2.4149,2.4149,2.4148,2.4149,78700000.0
2007-05-14 06:22:00,2.4149,2.4149,2.4149,2.4149,7200000.0
2007-05-14 06:23:00,2.4149,2.415,2.4149,2.415,24800000.0
2007-05-14 06:24:00,2.415,2.4151,2.4148,2.4149,125200000.0
2007-05-14 06:25:00,2.4149,2.4149,2.4149,2.4149,12000000.0
2007-05-14 06:26:00,2.4149,2.4149,2.4148,2.4148,29600000.0
2007-05-14 06:27:00,2.4149,2.4149,2.4144,2.4148,30000000.0
2007-05-14 06:28:00,2.4148,2.4148,2.4147,2.4147,7200000.0
2007-05-14 06:29:00,2.4147,2.4147,2.4147,2.4147,3200000.0
2007-05-14 06:30:00,2.4147,2.4147,2.4147,2.4147,16000000.0
2007-05-14 06:31:00,2.4147,2.4147,2.4147,2.4147,1600000.0
2007-05-14 06:32:00,2.4147,2.4147,2.4147,2.4147,17600000.0
2007-05-14 06:33:00,2.4147,2.4147,2.4146,2.4146,12800000.0
2007-05-14 06:34:00,2.4148,2.4148,2.4148,2.4148,1600000.0
2007-05-14 06:35:00,2.4148,2.4148,2.4146,2.4146,10400000.0
2007-05-14 06:36:00,2.4146,2.4146,2.4146,2.4146,1600000.0
2007-05-14 06:37:00,2.4137,2.41396,2.4137,2.41388,212300000.0
2007-05-14 06:38:00,2.4143,2.4143,2.41373,2.41385,41500000.0
2007-05-14 06:39:00,2.4146,2.4146,2.4146,2.4146,800000.0
2007-05-14 06:40:00,2.4146,2.4146,2.4146,2.4146,1600000.0
2007-05-14 06:41:00,2.4146,2.4146,2.4146,2.4146,7200000.0
2007-05-14 06:42:00,2.4146,2.4147,2.4146,2.4147,15200000.0
2007-05-14 06:43:00,2.4147,2.4147,2.4147,2.4147,4800000.0
2007-05-14 06:44:00,2.4147,2.4147,2.4147,2.4147,18400000.0
2007-05-14 06:45:00,2.4147,2.4149,2.4147,2.4147,48400000.0
2007-05-14 06:46:00,2.4147,2.4147,2.4147,2.4147,19200000.0
2007-05-14 06:47:00,2.4147,2.4147,2.4146,2.4146,24400000.0
2007-05-14 06:48:00,2.4146,2.4146,2.4146,2.4146,11200000.0
2007-05-14 06:49:00,2.4146,2.4147,2.4146,2.4147,36000000.0
2007-05-14 06:50:00,2.4147,2.4147,2.4146,2.4146,19200000.0
2007-05-14 06:51:00,2.4146,2.4146,2.4144,2.4144,12000000.0
2007-05-14 06:52:00,2.4145,2.4145,2.4142,2.4143,17200000.0
2007-05-14 06:53:00,2.4143,2.4143,2.4142,2.4143,28400000.0
2007-05-14 06:54:00,2.4143,2.4143,2.4143,2.4143,12000000.0
2007-05-14 06:55:00,2.4143,2.4143,2.4143,2.4143,25600000.0
2007-05-14 06:56:00,2.4143,2.4144,2.4143,2.4143,38400000.0
2007-05-14 06:57:00,2.4144,2.41475,2.4144,2.41465,68000000.0
2007-05-14 06:58:00,2.4147,2.4147,2.4146,2.4146,8800000.0
2007-05-14 06:59:00,2.4146,2.4147,2.4145,2.4146,103200000.0
2007-05-14 07:00:00,2.4147,2.4148,2.4147,2.41475,32500000.0
2007-05-14 07:01:00,2.4148,2.4149,2.4148,2.4149,78400000.0
2007-05-14 07:02:00,2.41485,2.41485,2.41465,2.41465,55200000.0
2007-05-14 07:03:00,2.4148,2.4148,2.4146,2.4146,67200000.0
2007-05-14 07:04:00,2.4146,2.4146,2.4146,2.4146,13500000.0
2007-05-14 07:05:00,2.41425,2.41446,2.41399,2.41403,562900000.0
2007-05-14 07:06:00,2.4146,2.4146,2.4144,2.4145,43600001.0
2007-05-14 07:07:00,2.4146,2.4148,2.4144,2.4148,48000000.0
2007-05-14 07:08:00,2.41475,2.4149,2.4145,2.4145,134699999.0
2007-05-14 07:09:00,2.4146,2.4148,2.4146,2.4148,79200000.0
2007-05-14 07:10:00,2.4148,2.415,2.4146,2.4146,124000000.0
2007-05-14 07:11:00,2.4146,2.4148,2.4144,2.41475,181600000.0
2007-05-14 07:12:00,2.4147,2.4149,2.41455,2.4146,112000000.0
2007-05-14 07:13:00,2.4148,2.4148,2.4146,2.4146,61600000.0
2007-05-14 07:14:00,2.4146,2.4147,2.4144,2.4147,93600000.0
2007-05-14 07:15:00,2.4147,2.4148,2.4145,2.4148,95200000.0
2007-05-14 07:16:00,2.4148,2.4148,2.4145,2.4146,182400000.0
2007-05-14 07:17:00,2.41431,2.41442,2.41416,2.41416,76800000.0
2007-05-14 07:18:00,2.4146,2.4148,2.41445,2.41445,183200000.0
2007-05-14 07:19:00,2.41445,2.4146,2.4144,2.4146,120800000.0
2007-05-14 07:20:00,2.4146,2.4149,2.4146,2.4147,87200000.0
2007-05-14 07:21:00,2.4147,2.4147,2.4147,2.4147,4800000.0
2007-05-14 07:22:00,2.41475,2.41505,2.41475,2.415,99000000.0
2007-05-14 07:23:00,2.415,2.415,2.415,2.415,20000000.0
2007-05-14 07:24:00,2.415,2.415,2.4148,2.4148,124000000.0
2007-05-14 07:25:00,2.4148,2.415,2.4147,2.4147,45300000.0
2007-05-14 07:26:00,2.4147,2.4149,2.4146,2.4149,129600000.0
2007-05-14 07:27:00,2.4149,2.4149,2.4149,2.4149,35200000.0
2007-05-14 07:28:00,2.4149,2.415,2.4148,2.4149,80000000.0
2007-05-14 07:29:00,2.415,2.4151,2.4148,2.4148,163200000.0
2007-05-14 07:30:00,2.4148,2.415,2.4147,2.4149,143800000.0
2007-05-14 07:31:00,2.4149,2.4149,2.4148,2.4149,37600000.0
2007-05-14 07:32:00,2.41448,2.41475,2.41445,2.41461,271000002.0
2007-05-14 07:33:00,2.4149,2.415,2.4149,2.415,52800000.0
2007-05-14 07:34:00,2.415,2.415,2.415,2.415,33600000.0
2007-05-14 07:35:00,2.415,2.415,2.4149,2.4149,24000000.0
2007-05-14 07:36:00,2.4149,2.4149,2.4147,2.4148,251100001.0
2007-05-14 07:37:00,2.4148,2.4149,2.4148,2.4148,45600000.0
2007-05-14 07:38:00,2.4148,2.415,2.4148,2.4149,64000000.0
2007-05-14 07:39:00,2.4149,2.4149,2.4147,2.41485,40000000.0
2007-05-14 07:40:00,2.4148,2.4149,2.4148,2.4148,48800000.0
2007-05-14 07:41:00,2.4149,2.415,2.4149,2.4149,40000000.0
2007-05-14 07:42:00,2.4149,2.4149,2.4148,2.4149,40800000.0
2007-05-14 07:43:00,2.4149,2.415,2.4148,2.4149,78400000.0
2007-05-14 07:44:00,2.415,2.415,2.4149,2.4149,37600000.0
2007-05-14 07:45:00,2.415,2.415,2.415,2.415,32800000.0
2007-05-14 07:46:00,2.415,2.4151,2.4147,2.4148,231400000.0
2007-05-14 07:47:00,2.4149,2.415,2.4147,2.4148,64100000.0
2007-05-14 07:48:00,2.4148,2.4149,2.4147,2.4149,96000000.0
2007-05-14 07:49:00,2.4149,2.41495,2.4148,2.41495,64000000.0
2007-05-14 07:50:00,2.41495,2.4151,2.4146,2.4151,184700000.0
2007-05-14 07:51:00,2.4151,2.4153,2.4147,2.4153,313400000.0
2007-05-14 07:52:00,2.41525,2.41545,2.4149,2.4153,255500000.0
2007-05-14 07:53:00,2.41525,2.4154,2.4152,2.4154,63900000.0
2007-05-14 07:54:00,2.4154,2.4154,2.4153,2.4153,13600000.0
2007-05-14 07:55:00,2.4153,2.4153,2.415,2.4151,82400000.0
2007-05-14 07:56:00,2.4151,2.4151,2.4145,2.4151,240700000.0
2007-05-14 07:57:00,2.41505,2.4152,2.4148,2.4151,133200000.0
2007-05-14 07:58:00,2.4151,2.4152,2.415,2.4152,95200000.0
2007-05-14 07:59:00,2.4152,2.4152,2.4147,2.41475,155500000.0
2007-05-14 08:00:00,2.4147,2.4151,2.4147,2.415,207200000.0
2007-05-14 08:01:00,2.415,2.4151,2.4148,2.415,76100000.0
2007-05-14 08:02:00,2.4149,2.4154,2.4148,2.4149,100800000.0
2007-05-14 08:03:00,2.4151,2.4151,2.4149,2.415,61600000.0
2007-05-14 08:04:00,2.415,2.4151,2.4149,2.4149,16000000.0
2007-05-14 08:05:00,2.415,2.415,2.4146,2.4147,50000000.0
2007-05-14 08:06:00,2.4147,2.415,2.4147,2.4148,61600000.0
2007-05-14 08:07:00,2.4148,2.4148,2.4144,2.4148,78400000.0
2007-05-14 08:08:00,2.4147,2.4148,2.4142,2.4143,100400000.0
2007-05-14 08:09:00,2.4142,2.4144,2.4138,2.4144,138500000.0
2007-05-14 08:10:00,2.4144,2.4144,2.4143,2.4143,10400000.0
2007-05-14 08:11:00,2.4143,2.4144,2.4136,2.4139,211600000.0
2007-05-14 08:12:00,2.414,2.4143,2.414,2.4142,144800000.0
2007-05-14 08:13:00,2.4142,2.4145,2.4142,2.4144,144800000.0
2007-05-14 08:14:00,2.4144,2.4155,2.4144,2.4153,220700000.0
2007-05-14 08:15:00,2.4153,2.4153,2.4151,2.4151,80000000.0
2007-05-14 08:16:00,2.4151,2.4154,2.4151,2.4152,97600000.0
2007-05-14 08:17:00,2.4152,2.4155,2.4151,2.4152,164000000.0
2007-05-14 08:18:00,2.4151,2.4156,2.4148,2.4148,365200000.0
2007-05-14 08:19:00,2.4148,2.4156,2.4147,2.4155,261100000.0
2007-05-14 08:20:00,2.4155,2.4156,2.4151,2.41545,259700000.0
2007-05-14 08:21:00,2.4155,2.4155,2.4151,2.4151,293600000.0
2007-05-14 08:22:00,2.4152,2.416,2.415,2.4158,576500002.0
2007-05-14 08:23:00,2.4158,2.4159,2.4155,2.4156,322000000.0
2007-05-14 08:24:00,2.41565,2.4157,2.4154,2.4155,159200000.0
2007-05-14 08:25:00,2.4155,2.4156,2.4153,2.4155,45400000.0
2007-05-14 08:26:00,2.4155,2.416,2.4155,2.4158,81600000.0
2007-05-14 08:27:00,2.4159,2.416,2.4156,2.4158,158400000.0
2007-05-14 08:28:00,2.4159,2.416,2.41575,2.4159,74400000.0
2007-05-14 08:29:00,2.4159,2.4159,2.4157,2.4158,82400000.0
2007-05-14 08:30:00,2.4157,2.4159,2.4155,2.4156,155200000.0
2007-05-14 08:31:00,2.4156,2.4158,2.4155,2.4157,195300000.0
2007-05-14 08:32:00,2.4157,2.416,2.4157,2.4158,344700000.0
2007-05-14 08:33:00,2.416,2.416,2.4158,2.4158,174200000.0
2007-05-14 08:34:00,2.4158,2.4162,2.4158,2.416,153600000.0
2007-05-14 08:35:00,2.416,2.4161,2.4159,2.416,176000000.0
2007-05-14 08:36:00,2.416,2.4161,2.4159,2.416,119200000.0
2007-05-14 08:37:00,2.416,2.4161,2.4159,2.416,170600000.0
2007-05-14 08:38:00,2.416,2.4165,2.416,2.4165,311800000.0
2007-05-14 08:39:00,2.4165,2.4166,2.41625,2.4165,319200000.0
2007-05-14 08:40:00,2.4165,2.4167,2.4163,2.4165,219000000.0
2007-05-14 08:41:00,2.4165,2.4169,2.4164,2.4165,655300001.0
2007-05-14 08:42:00,2.4165,2.4171,2.4162,2.4171,562500000.0
2007-05-14 08:43:00,2.4171,2.4177,2.417,2.41745,441900000.0
2007-05-14 08:44:00,2.4175,2.4177,2.4172,2.4172,589399989.0
2007-05-14 08:45:00,2.4175,2.4175,2.417,2.4171,387899997.0
2007-05-14 08:46:00,2.4171,2.4173,2.4171,2.4172,69200000.0
2007-05-14 08:47:00,2.4172,2.4174,2.4172,2.4172,156300000.0
2007-05-14 08:48:00,2.4172,2.41725,2.41705,2.4172,164800000.0
2007-05-14 08:49:00,2.4172,2.4174,2.4169,2.417,308300000.0
2007-05-14 08:50:00,2.4169,2.417,2.4169,2.417,157700000.0
2007-05-14 08:51:00,2.4169,2.417,2.4168,2.4169,78800000.0
2007-05-14 08:52:00,2.417,2.4171,2.4169,2.4171,74600000.0
2007-05-14 08:53:00,2.4171,2.4172,2.4168,2.417,132100000.0
2007-05-14 08:54:00,2.417,2.417,2.4168,2.4169,64000000.0
2007-05-14 08:55:00,2.4168,2.41705,2.4168,2.4169,209500000.0
2007-05-14 08:56:00,2.4169,2.4176,2.4169,2.4176,80700000.0
2007-05-14 08:57:00,2.4176,2.4178,2.4173,2.4178,88800000.0
2007-05-14 08:58:00,2.4179,2.4181,2.4176,2.418,109300000.0
2007-05-14 08:59:00,2.418,2.4183,2.4179,2.4183,154200000.0
2007-05-14 09:00:00,2.4184,2.419,2.4181,2.41865,685100000.0
2007-05-14 09:01:00,2.4187,2.4187,2.418,2.4183,304900000.0
2007-05-14 09:02:00,2.4183,2.4186,2.4182,2.4183,122700000.0
2007-05-14 09:03:00,2.4183,2.4183,2.4181,2.41825,263300000.0
2007-05-14 09:04:00,2.41825,2.41845,2.41825,2.4184,59000000.0
2007-05-14 09:05:00,2.4184,2.4187,2.4184,2.4187,216499998.0
2007-05-14 09:06:00,2.4185,2.4199,2.4185,2.4198,660000000.0
2007-05-14 09:07:00,2.4198,2.4207,2.4198,2.4204,902499995.0
2007-05-14 09:08:00,2.4203,2.4204,2.4198,2.4203,172900000.0
2007-05-14 09:09:00,2.4203,2.4203,2.4196,2.41975,408299997.0
2007-05-14 09:10:00,2.4198,2.4198,2.4195,2.4197,192000000.0
2007-05-14 09:11:00,2.4197,2.4197,2.4193,2.4196,101553420.0
2007-05-14 09:12:00,2.4196,2.4196,2.4192,2.4196,35191775.0
2007-05-14 09:13:00,2.4196,2.4196,2.4189,2.4192,39938355.0
2007-05-14 09:14:00,2.4192,2.4192,2.4189,2.4191,22900000.0
2007-05-14 09:15:00,2.4191,2.4192,2.4188,2.4188,106650000.0
2007-05-14 09:16:00,2.4188,2.4193,2.4188,2.4193,84900000.0
2007-05-14 09:17:00,2.4193,2.4193,2.419,2.419,12162500.0
2007-05-14 09:18:00,2.4191,2.4191,2.4187,2.4188,75000000.0
2007-05-14 09:19:00,2.4188,2.4188,2.4185,2.4186,262199998.0
2007-05-14 09:20:00,2.4187,2.4189,2.4187,2.4187,148600000.0
2007-05-14 09:21:00,2.4187,2.4188,2.4184,2.4187,340699997.0
2007-05-14 09:22:00,2.4187,2.419,2.4185,2.419,62300000.0
2007-05-14 09:23:00,2.419,2.41915,2.41895,2.41915,82300000.0
2007-05-14 09:24:00,2.41915,2.4194,2.41895,2.4193,159400000.0
2007-05-14 09:25:00,2.4193,2.4193,2.4189,2.4191,134700000.0
2007-05-14 09:26:00,2.4192,2.4195,2.419,2.4192,158700000.0
2007-05-14 09:27:00,2.4191,2.4194,2.4188,2.419,428200000.0
2007-05-14 09:28:00,2.419,2.4194,2.41885,2.4194,205600000.0
2007-05-14 09:29:00,2.4194,2.4197,2.4193,2.4195,396100000.0
2007-05-14 09:30:00,2.4195,2.4196,2.4192,2.4192,160800000.0
2007-05-14 09:31:00,2.4193,2.4193,2.4188,2.4193,45900000.0
2007-05-14 09:32:00,2.4191,2.4193,2.419,2.4193,64200000.0
2007-05-14 09:33:00,2.4193,2.4195,2.4193,2.4193,5875000.0
2007-05-14 09:34:00,2.4193,2.4193,2.4189,2.4192,71550000.0
2007-05-14 09:35:00,2.4192,2.4192,2.4188,2.419,518799995.0
2007-05-14 09:36:00,2.419,2.419,2.4185,2.4185,221499998.0
2007-05-14 09:37:00,2.4185,2.4186,2.4183,2.4184,228799999.0
2007-05-14 09:38:00,2.4184,2.4187,2.4182,2.41835,464100001.0
2007-05-14 09:39:00,2.4183,2.4185,2.4181,2.4181,501200002.0
2007-05-14 09:40:00,2.4181,2.41855,2.418,2.41855,327662500.0
2007-05-14 09:41:00,2.4187,2.4189,2.4185,2.4187,523500001.0
2007-05-14 09:42:00,2.4188,2.4191,2.4187,2.4189,327100000.0
2007-05-14 09:43:00,2.4189,2.4189,2.4185,2.4185,369900000.0
2007-05-14 09:44:00,2.4185,2.4187,2.4185,2.4186,29200000.0
2007-05-14 09:45:00,2.4186,2.419,2.4185,2.419,180725000.0
2007-05-14 09:46:00,2.419,2.4191,2.4188,2.4191,92062500.0
2007-05-14 09:47:00,2.4191,2.4197,2.4191,2.4197,55787500.0
2007-05-14 09:48:00,2.4197,2.4197,2.4194,2.4195,35925000.0
2007-05-14 09:49:00,2.4195,2.4195,2.4187,2.4189,67162500.0
2007-05-14 09:50:00,2.4189,2.4191,2.4188,2.419,369500004.0
2007-05-14 09:51:00,2.41885,2.419,2.41885,2.4189,70400000.0
2007-05-14 09:52:00,2.4189,2.419,2.41865,2.4189,162200000.0
2007-05-14 09:53:00,2.4189,2.4189,2.4179,2.4181,536399998.0
2007-05-14 09:54:00,2.4181,2.4182,2.4179,2.4182,80500001.0
2007-05-14 09:55:00,2.4182,2.4186,2.4181,2.4183,276500000.0
2007-05-14 09:56:00,2.4186,2.4186,2.41835,2.4186,94525000.0
2007-05-14 09:57:00,2.4185,2.4187,2.4184,2.4184,98000000.0
2007-05-14 09:58:00,2.4184,2.4187,2.4184,2.4185,125300000.0
2007-05-14 09:59:00,2.4185,2.4186,2.4172,2.4176,467237500.0
2007-05-14 10:00:00,2.4174,2.4181,2.4174,2.4181,369900001.0
2007-05-14 10:01:00,2.418,2.4186,2.418,2.4186,406637500.0
2007-05-14 10:02:00,2.4183,2.4186,2.4182,2.4184,368000000.0
2007-05-14 10:03:00,2.4183,2.4194,2.4183,2.41925,517400000.0
2007-05-14 10:04:00,2.41925,2.4194,2.419,2.419,407600000.0
2007-05-14 10:05:00,2.41905,2.4192,2.4185,2.4185,498199999.0
2007-05-14 10:06:00,2.4185,2.4187,2.4182,2.4187,224800000.0
2007-05-14 10:07:00,2.41885,2.4189,2.4188,2.4189,52000000.0
2007-05-14 10:08:00,2.4188,2.4192,2.4188,2.41905,177500000.0
2007-05-14 10:09:00,2.41905,2.4192,2.41895,2.4191,100800000.0
2007-05-14 10:10:00,2.4191,2.4191,2.4186,2.4188,709200005.0
2007-05-14 10:11:00,2.41885,2.4192,2.4187,2.4191,416900000.0
2007-05-14 10:12:00,2.4191,2.4193,2.419,2.4193,214500000.0
2007-05-14 10:13:00,2.4192,2.4193,2.4191,2.4192,253200000.0
2007-05-14 10:14:00,2.4192,2.4194,2.4192,2.4194,135650000.0
2007-05-14 10:15:00,2.4194,2.4194,2.4188,2.4189,46050000.0
2007-05-14 10:16:00,2.4189,2.4192,2.4189,2.4192,198400000.0
2007-05-14 10:17:00,2.4192,2.4192,2.419,2.4192,46800000.0
2007-05-14 10:18:00,2.4192,2.4193,2.4189,2.4192,213900000.0
2007-05-14 10:19:00,2.4192,2.41925,2.4189,2.4191,335200000.0
2007-05-14 10:20:00,2.4191,2.41925,2.4189,2.419,351600000.0
2007-05-14 10:21:00,2.419,2.41905,2.4187,2.41885,425200000.0
2007-05-14 10:22:00,2.4187,2.41885,2.4185,2.41875,320500000.0
2007-05-14 10:23:00,2.4188,2.4188,2.4182,2.4182,316900000.0
2007-05-14 10:24:00,2.4181,2.4186,2.4181,2.4183,245200000.0
2007-05-14 10:25:00,2.4184,2.4184,2.4182,2.4184,131200000.0
2007-05-14 10:26:00,2.4184,2.4184,2.4181,2.4181,405500000.0
2007-05-14 10:27:00,2.4181,2.4184,2.4179,2.4181,390400000.0
2007-05-14 10:28:00,2.4181,2.4181,2.418,2.4181,211200000.0
2007-05-14 10:29:00,2.4181,2.4185,2.4179,2.418,211800000.0
2007-05-14 10:30:00,2.4179,2.418,2.41595,2.4163,481800000.0
2007-05-14 10:31:00,2.4161,2.4168,2.4161,2.4166,683899999.0
2007-05-14 10:32:00,2.4166,2.417,2.4163,2.417,192800000.0
2007-05-14 10:33:00,2.417,2.417,2.4163,2.4168,301500000.0
2007-05-14 10:34:00,2.4168,2.4169,2.4165,2.4165,69200000.0
2007-05-14 10:35:00,2.4166,2.4169,2.4166,2.4167,157500000.0
2007-05-14 10:36:00,2.4167,2.4168,2.4164,2.4164,170600000.0
2007-05-14 10:37:00,2.4164,2.4167,2.4164,2.4165,213800000.0
2007-05-14 10:38:00,2.41655,2.41655,2.41635,2.41645,322000000.0
2007-05-14 10:39:00,2.4164,2.4164,2.4157,2.4158,475400001.0
2007-05-14 10:40:00,2.4159,2.4161,2.41575,2.41585,480400000.0
2007-05-14 10:41:00,2.4159,2.416,2.415,2.4153,547700000.0
2007-05-14 10:42:00,2.4153,2.4156,2.4152,2.4153,397600000.0
2007-05-14 10:43:00,2.4153,2.4159,2.4153,2.4157,540200000.0
2007-05-14 10:44:00,2.41575,2.41585,2.4154,2.4155,379000000.0
2007-05-14 10:45:00,2.4155,2.4157,2.4154,2.41555,247600000.0
2007-05-14 10:46:00,2.41555,2.4159,2.4155,2.4158,414000000.0
2007-05-14 10:47:00,2.4158,2.4162,2.4158,2.41585,477600000.0
2007-05-14 10:48:00,2.41585,2.41595,2.4155,2.4157,414899999.0
2007-05-14 10:49:00,2.4157,2.4158,2.41565,2.4158,104600000.0
2007-05-14 10:50:00,2.4158,2.4159,2.4156,2.4158,320900000.0
2007-05-14 10:51:00,2.4159,2.416,2.4156,2.4159,58000000.0
2007-05-14 10:52:00,2.4159,2.4159,2.4156,2.4157,104400000.0
2007-05-14 10:53:00,2.4157,2.4162,2.4155,2.416,303000001.0
2007-05-14 10:54:00,2.4159,2.4161,2.4158,2.4159,295900000.0
2007-05-14 10:55:00,2.4159,2.4159,2.4154,2.4155,500400000.0
2007-05-14 10:56:00,2.4155,2.4157,2.4155,2.41565,436900000.0
2007-05-14 10:57:00,2.41565,2.41585,2.41555,2.4156,300800000.0
2007-05-14 10:58:00,2.4157,2.4158,2.41555,2.41575,248800000.0
2007-05-14 10:59:00,2.4158,2.4162,2.4155,2.4156,334799999.0
2007-05-14 11:00:00,2.4156,2.4164,2.4156,2.4162,639900000.0
2007-05-14 11:01:00,2.4162,2.4162,2.41575,2.41575,393200000.0
2007-05-14 11:02:00,2.41575,2.4159,2.4155,2.4157,475299999.0
2007-05-14 11:03:00,2.4158,2.416,2.4156,2.41575,237200000.0
2007-05-14 11:04:00,2.41575,2.4161,2.4157,2.4161,336299997.0
2007-05-14 11:05:00,2.416,2.4161,2.4158,2.416,278300000.0
2007-05-14 11:06:00,2.416,2.41615,2.4158,2.4161,425200001.0
2007-05-14 11:07:00,2.4161,2.41635,2.4159,2.4163,272799998.0
2007-05-14 11:08:00,2.4163,2.4168,2.4163,2.41645,418000000.0
2007-05-14 11:09:00,2.41645,2.4167,2.4164,2.4164,374500000.0
2007-05-14 11:10:00,2.4164,2.4165,2.4164,2.4165,216800000.0
2007-05-14 11:11:00,2.4165,2.4168,2.4165,2.4168,273500000.0
2007-05-14 11:12:00,2.4168,2.4169,2.4167,2.4169,118300000.0
2007-05-14 11:13:00,2.4169,2.4171,2.4167,2.417,355100000.0
2007-05-14 11:14:00,2.417,2.4171,2.4169,2.417,313200001.0
2007-05-14 11:15:00,2.417,2.4171,2.4169,2.4169,146800000.0
2007-05-14 11:16:00,2.4169,2.4171,2.4169,2.41695,110000000.0
2007-05-14 11:17:00,2.4171,2.4171,2.4168,2.417,437000000.0
2007-05-14 11:18:00,2.41705,2.4172,2.417,2.41705,534000000.0
2007-05-14 11:19:00,2.4171,2.4173,2.4168,2.41695,392600000.0
2007-05-14 11:20:00,2.417,2.417,2.41695,2.417,170700000.0
2007-05-14 11:21:00,2.417,2.417,2.4168,2.4168,214400000.0
2007-05-14 11:22:00,2.4168,2.4168,2.4165,2.4166,172800000.0
2007-05-14 11:23:00,2.4166,2.4169,2.4166,2.4169,190400000.0
2007-05-14 11:24:00,2.4169,2.4171,2.4167,2.417,134200000.0
2007-05-14 11:25:00,2.4169,2.4175,2.4169,2.4174,165200000.0
2007-05-14 11:26:00,2.4174,2.4177,2.4173,2.4176,208000000.0
2007-05-14 11:27:00,2.4176,2.4177,2.4174,2.4176,126200000.0
2007-05-14 11:28:00,2.4176,2.4177,2.4174,2.4177,461899998.0
2007-05-14 11:29:00,2.4176,2.4176,2.4174,2.4175,90400000.0
2007-05-14 11:30:00,2.4176,2.4176,2.4173,2.41755,129800000.0
2007-05-14 11:31:00,2.4176,2.4177,2.4173,2.4174,492100000.0
2007-05-14 11:32:00,2.4174,2.4176,2.4173,2.4176,86900000.0
2007-05-14 11:33:00,2.4176,2.4179,2.4175,2.4178,130199999.0
2007-05-14 11:34:00,2.4178,2.4178,2.4176,2.41765,202000000.0
2007-05-14 11:35:00,2.41765,2.4181,2.41765,2.4179,190000000.0
2007-05-14 11:36:00,2.4179,2.418,2.4177,2.418,276400000.0
2007-05-14 11:37:00,2.418,2.4183,2.4179,2.4183,219499999.0
2007-05-14 11:38:00,2.4183,2.4183,2.41795,2.41815,142800000.0
2007-05-14 11:39:00,2.4182,2.41825,2.4178,2.4178,292500000.0
2007-05-14 11:40:00,2.4178,2.41795,2.41765,2.41765,515999992.0
2007-05-14 11:41:00,2.4177,2.4179,2.4176,2.4176,414399999.0
2007-05-14 11:42:00,2.4177,2.418,2.4176,2.4177,416099996.0
2007-05-14 11:43:00,2.4178,2.4179,2.4176,2.4178,318199996.0
2007-05-14 11:44:00,2.4178,2.418,2.4177,2.418,140800000.0
2007-05-14 11:45:00,2.418,2.418,2.41755,2.41755,552300000.0
2007-05-14 11:46:00,2.4176,2.4177,2.4167,2.417,817599990.0
2007-05-14 11:47:00,2.417,2.41715,2.4166,2.4167,471200000.0
2007-05-14 11:48:00,2.41665,2.4171,2.4166,2.4169,509999999.0
2007-05-14 11:49:00,2.4169,2.417,2.4168,2.4168,410800000.0
2007-05-14 11:50:00,2.4168,2.4169,2.4167,2.4169,234000000.0
2007-05-14 11:51:00,2.4169,2.4169,2.41675,2.4168,287600000.0
2007-05-14 11:52:00,2.4168,2.4169,2.4164,2.4169,379900000.0
2007-05-14 11:53:00,2.4169,2.4169,2.4166,2.4167,108200001.0
2007-05-14 11:54:00,2.4168,2.4169,2.4167,2.4169,160600000.0
2007-05-14 11:55:00,2.4169,2.4169,2.4168,2.4169,196700000.0
2007-05-14 11:56:00,2.4169,2.4169,2.4168,2.4169,238400000.0
2007-05-14 11:57:00,2.4168,2.4168,2.4165,2.4167,238600004.0
2007-05-14 11:58:00,2.41675,2.4169,2.4167,2.4167,276400000.0
2007-05-14 11:59:00,2.4166,2.4167,2.4164,2.41655,364100000.0
2007-05-14 12:00:00,2.41655,2.41665,2.4164,2.4164,359800000.0
2007-05-14 12:01:00,2.4165,2.4167,2.4163,2.4166,455700001.0
2007-05-14 12:02:00,2.4166,2.4166,2.4162,2.4166,590499999.0
2007-05-14 12:03:00,2.41645,2.4166,2.4159,2.4161,340400003.0
2007-05-14 12:04:00,2.4161,2.4164,2.4161,2.4162,183099998.0
2007-05-14 12:05:00,2.4162,2.4164,2.41605,2.4162,279500000.0
2007-05-14 12:06:00,2.4162,2.4163,2.4159,2.416,474799996.0
2007-05-14 12:07:00,2.4158,2.4163,2.4158,2.4162,376400000.0
2007-05-14 12:08:00,2.4162,2.4165,2.4161,2.4162,433699999.0
2007-05-14 12:09:00,2.4162,2.4162,2.416,2.416,433399996.0
2007-05-14 12:10:00,2.416,2.4162,2.416,2.416,295600001.0
2007-05-14 12:11:00,2.416,2.4161,2.4158,2.4159,410900000.0
2007-05-14 12:12:00,2.4159,2.4163,2.4157,2.4157,323300000.0
2007-05-14 12:13:00,2.4157,2.4157,2.4151,2.4153,323700000.0
2007-05-14 12:14:00,2.4152,2.4154,2.4152,2.4154,266900000.0
2007-05-14 12:15:00,2.4153,2.4153,2.415,2.415,334400001.0
2007-05-14 12:16:00,2.41505,2.41545,2.415,2.41545,258899999.0
2007-05-14 12:17:00,2.4155,2.4157,2.4153,2.4157,461700002.0
2007-05-14 12:18:00,2.4157,2.4158,2.4155,2.4156,214399999.0
2007-05-14 12:19:00,2.4156,2.4159,2.4155,2.4159,464100000.0
2007-05-14 12:20:00,2.4158,2.4159,2.4156,2.4157,198600000.0
2007-05-14 12:21:00,2.4158,2.416,2.4156,2.4156,310399999.0
2007-05-14 12:22:00,2.4157,2.4158,2.41565,2.4158,25100000.0
2007-05-14 12:23:00,2.4158,2.4159,2.4156,2.4157,153000000.0
2007-05-14 12:24:00,2.4156,2.4161,2.4156,2.4159,228400000.0
2007-05-14 12:25:00,2.4158,2.416,2.4157,2.4159,176800000.0
2007-05-14 12:26:00,2.4159,2.416,2.4157,2.416,186500000.0
2007-05-14 12:27:00,2.4159,2.4165,2.4158,2.4163,386800000.0
2007-05-14 12:28:00,2.4163,2.4166,2.4163,2.4165,308400000.0
2007-05-14 12:29:00,2.4165,2.4167,2.4159,2.41615,461799999.0
2007-05-14 12:30:00,2.4162,2.4162,2.4159,2.4161,200000000.0
2007-05-14 12:31:00,2.4161,2.4161,2.41525,2.4153,452500000.0
2007-05-14 12:32:00,2.4153,2.4153,2.41425,2.4146,491500000.0
2007-05-14 12:33:00,2.41455,2.4158,2.41455,2.4156,390200000.0
2007-05-14 12:34:00,2.41555,2.41555,2.41525,2.4153,387600000.0
2007-05-14 12:35:00,2.4154,2.4157,2.4152,2.4154,596300005.0
2007-05-14 12:36:00,2.4154,2.4154,2.415,2.4152,448599999.0
2007-05-14 12:37:00,2.4152,2.4155,2.41505,2.4153,267900000.0
2007-05-14 12:38:00,2.4153,2.4154,2.415,2.4151,466199999.0
2007-05-14 12:39:00,2.4152,2.4154,2.41495,2.4154,254300000.0
2007-05-14 12:40:00,2.4154,2.4156,2.4148,2.4149,327200000.0
2007-05-14 12:41:00,2.41475,2.4149,2.4146,2.4148,264700000.0
2007-05-14 12:42:00,2.4149,2.4153,2.4149,2.4151,241600000.0
2007-05-14 12:43:00,2.4151,2.4153,2.4146,2.4148,602200001.0
2007-05-14 12:44:00,2.4147,2.4148,2.4145,2.4146,68000000.0
2007-05-14 12:45:00,2.4147,2.4148,2.4146,2.4148,499399999.0
2007-05-14 12:46:00,2.4148,2.4149,2.4146,2.41485,336999994.0
2007-05-14 12:47:00,2.4149,2.4151,2.4147,2.415,365799998.0
2007-05-14 12:48:00,2.4149,2.4153,2.4149,2.415,261800000.0
2007-05-14 12:49:00,2.4151,2.4152,2.4147,2.4149,598200000.0
2007-05-14 12:50:00,2.4148,2.415,2.4148,2.4149,190199998.0
2007-05-14 12:51:00,2.415,2.4152,2.4149,2.4151,259200000.0
2007-05-14 12:52:00,2.4152,2.4152,2.415,2.415,206100003.0
2007-05-14 12:53:00,2.4151,2.4153,2.4149,2.4149,623300000.0
2007-05-14 12:54:00,2.415,2.4153,2.4148,2.4152,364800001.0
2007-05-14 12:55:00,2.4152,2.4152,2.4148,2.4149,587000000.0
2007-05-14 12:56:00,2.4149,2.415,2.4148,2.41495,132700000.0
2007-05-14 12:57:00,2.4149,2.415,2.4148,2.4149,161000000.0
2007-05-14 12:58:00,2.4149,2.4151,2.4148,2.41495,264800000.0
2007-05-14 12:59:00,2.415,2.4153,2.4148,2.4151,265100000.0
2007-05-14 13:00:00,2.4151,2.4153,2.4151,2.4153,334300000.0
2007-05-14 13:01:00,2.4153,2.4157,2.4153,2.4155,113600000.0
2007-05-14 13:02:00,2.4155,2.41555,2.4152,2.41535,233200000.0
2007-05-14 13:03:00,2.41535,2.41535,2.4152,2.4153,71200000.0
2007-05-14 13:04:00,2.4153,2.4153,2.4151,2.4152,274100000.0
2007-05-14 13:05:00,2.4152,2.4155,2.4152,2.41535,312000000.0
2007-05-14 13:06:00,2.41535,2.4154,2.4151,2.4152,398900001.0
2007-05-14 13:07:00,2.4152,2.4153,2.415,2.415,659600001.0
2007-05-14 13:08:00,2.415,2.415,2.4147,2.415,193800000.0
2007-05-14 13:09:00,2.4149,2.415,2.4148,2.415,144300000.0
2007-05-14 13:10:00,2.415,2.4151,2.4146,2.4149,209200001.0
2007-05-14 13:11:00,2.4151,2.4151,2.41445,2.41445,72300000.0
2007-05-14 13:12:00,2.41445,2.4146,2.4143,2.4144,345200000.0
2007-05-14 13:13:00,2.4145,2.4145,2.4141,2.4142,125000000.0
2007-05-14 13:14:00,2.4143,2.4146,2.4142,2.4143,306000000.0
2007-05-14 13:15:00,2.4144,2.4144,2.4143,2.4144,34400000.0
2007-05-14 13:16:00,2.4144,2.4144,2.414,2.414,273600000.0
2007-05-14 13:17:00,2.414,2.414,2.4137,2.4139,248800000.0
2007-05-14 13:18:00,2.4139,2.414,2.41375,2.41385,218500000.0
2007-05-14 13:19:00,2.41385,2.414,2.4137,2.4139,244400000.0
2007-05-14 13:20:00,2.4139,2.4142,2.4139,2.4139,305100000.0
2007-05-14 13:21:00,2.4139,2.4141,2.4138,2.4138,212000000.0
2007-05-14 13:22:00,2.4138,2.4139,2.4135,2.4135,357000000.0
2007-05-14 13:23:00,2.4135,2.4136,2.4134,2.4135,269500000.0
2007-05-14 13:24:00,2.4135,2.4135,2.4129,2.413,448899999.0
2007-05-14 13:25:00,2.413,2.4132,2.41275,2.413,419200000.0
2007-05-14 13:26:00,2.4132,2.4134,2.4129,2.4131,407700000.0
2007-05-14 13:27:00,2.4131,2.4131,2.4129,2.4129,155200000.0
2007-05-14 13:28:00,2.413,2.4132,2.4128,2.413,294300001.0
2007-05-14 13:29:00,2.413,2.4132,2.4129,2.4132,377100000.0
2007-05-14 13:30:00,2.4131,2.4135,2.4131,2.4131,274900000.0
2007-05-14 13:31:00,2.4131,2.4132,2.4131,2.4132,146800000.0
2007-05-14 13:32:00,2.4132,2.41325,2.4128,2.4128,309900000.0
2007-05-14 13:33:00,2.4128,2.41295,2.4127,2.41295,266900000.0
2007-05-14 13:34:00,2.41295,2.4131,2.4128,2.413,1038699998.0
2007-05-14 13:35:00,2.413,2.4131,2.4128,2.4131,164000000.0
2007-05-14 13:36:00,2.413,2.4132,2.4129,2.4129,40800000.0
2007-05-14 13:37:00,2.4129,2.4131,2.4129,2.4131,150400000.0
2007-05-14 13:38:00,2.4131,2.4132,2.4127,2.4127,485400005.0
2007-05-14 13:39:00,2.4128,2.4131,2.4128,2.4129,89600000.0
2007-05-14 13:40:00,2.41285,2.4129,2.4125,2.4125,410900001.0
2007-05-14 13:41:00,2.4125,2.4125,2.4121,2.4123,732699998.0
2007-05-14 13:42:00,2.4123,2.4126,2.4123,2.4124,340100000.0
2007-05-14 13:43:00,2.4124,2.4126,2.412,2.4126,303299999.0
2007-05-14 13:44:00,2.4126,2.413,2.4126,2.413,209999998.0
2007-05-14 13:45:00,2.4128,2.413,2.4126,2.413,654200002.0
2007-05-14 13:46:00,2.4129,2.413,2.4125,2.4125,307499991.0
2007-05-14 13:47:00,2.4125,2.4128,2.4124,2.4125,495399998.0
2007-05-14 13:48:00,2.4125,2.4127,2.4124,2.4124,397699998.0
2007-05-14 13:49:00,2.4126,2.4126,2.4123,2.4125,403299998.0
2007-05-14 13:50:00,2.4125,2.4128,2.4125,2.4128,309199994.0
2007-05-14 13:51:00,2.4129,2.4129,2.4127,2.4127,351399998.0
2007-05-14 13:52:00,2.4127,2.4128,2.4126,2.4126,188500000.0
2007-05-14 13:53:00,2.4127,2.4129,2.4126,2.4129,142400000.0
2007-05-14 13:54:00,2.4129,2.4131,2.4128,2.4131,322000000.0
2007-05-14 13:55:00,2.4131,2.4131,2.413,2.413,37200000.0
2007-05-14 13:56:00,2.413,2.4131,2.413,2.4131,12800000.0
2007-05-14 13:57:00,2.4131,2.4132,2.4127,2.413,176499999.0
2007-05-14 13:58:00,2.413,2.413,2.4129,2.4129,131800000.0
2007-05-14 13:59:00,2.4129,2.413,2.41275,2.4129,265000000.0
2007-05-14 14:00:00,2.413,2.413,2.4127,2.413,204300000.0
2007-05-14 14:01:00,2.4132,2.4133,2.4132,2.4133,85499997.0
2007-05-14 14:02:00,2.4134,2.4134,2.4132,2.4134,228399999.0
2007-05-14 14:03:00,2.4134,2.4135,2.4134,2.4135,84800000.0
2007-05-14 14:04:00,2.4136,2.4136,2.41345,2.41345,195100000.0
2007-05-14 14:05:00,2.41345,2.4137,2.41345,2.4136,325399997.0
2007-05-14 14:06:00,2.4136,2.41385,2.4134,2.4137,505600000.0
2007-05-14 14:07:00,2.4137,2.4138,2.41345,2.4135,222800000.0
2007-05-14 14:08:00,2.4135,2.4136,2.4131,2.4134,559799995.0
2007-05-14 14:09:00,2.4134,2.4144,2.4134,2.41405,317999999.0
2007-05-14 14:10:00,2.41405,2.4142,2.4138,2.41415,605600000.0
2007-05-14 14:11:00,2.4141,2.4141,2.4139,2.4139,175200000.0
2007-05-14 14:12:00,2.4139,2.4143,2.4139,2.414,294100000.0
2007-05-14 14:13:00,2.4141,2.4143,2.414,2.41405,259300000.0
2007-05-14 14:14:00,2.414,2.4141,2.41365,2.4138,612600000.0
2007-05-14 14:15:00,2.4138,2.4139,2.4133,2.4136,902200005.0
2007-05-14 14:16:00,2.41365,2.41385,2.4136,2.4137,412600000.0
2007-05-14 14:17:00,2.4137,2.4138,2.413,2.4131,588200001.0
2007-05-14 14:18:00,2.41305,2.4133,2.4126,2.4133,718299997.0
2007-05-14 14:19:00,2.4133,2.4134,2.4129,2.41305,409100000.0
2007-05-14 14:20:00,2.41305,2.4131,2.4126,2.4131,535000000.0
2007-05-14 14:21:00,2.4133,2.4133,2.413,2.4132,488099999.0
2007-05-14 14:22:00,2.4132,2.4132,2.4129,2.413,249999999.0
2007-05-14 14:23:00,2.4131,2.4133,2.41305,2.41325,175400000.0
2007-05-14 14:24:00,2.4133,2.4134,2.413,2.4131,344800000.0
2007-05-14 14:25:00,2.413,2.4136,2.413,2.41345,554100000.0
2007-05-14 14:26:00,2.4134,2.4137,2.4132,2.4133,476200000.0
2007-05-14 14:27:00,2.4132,2.4133,2.413,2.413,503100003.0
2007-05-14 14:28:00,2.4131,2.4133,2.4129,2.4131,385100000.0
2007-05-14 14:29:00,2.4131,2.4132,2.41295,2.413,267200000.0
2007-05-14 14:30:00,2.413,2.4131,2.4127,2.4127,152400000.0
2007-05-14 14:31:00,2.4128,2.4129,2.4127,2.4127,223600000.0
2007-05-14 14:32:00,2.4127,2.41295,2.4127,2.4128,117700000.0
2007-05-14 14:33:00,2.4128,2.41305,2.4128,2.413,429600000.0
2007-05-14 14:34:00,2.413,2.4133,2.4129,2.41325,436600000.0
2007-05-14 14:35:00,2.4133,2.4134,2.413,2.4132,359000000.0
2007-05-14 14:36:00,2.41335,2.41355,2.4131,2.4135,433600000.0
2007-05-14 14:37:00,2.4135,2.4136,2.4134,2.41355,432500001.0
2007-05-14 14:38:00,2.4135,2.41375,2.4135,2.4137,365900000.0
2007-05-14 14:39:00,2.4137,2.4144,2.4137,2.4142,110400000.0
2007-05-14 14:40:00,2.4143,2.4144,2.4141,2.4141,240400000.0
2007-05-14 14:41:00,2.414,2.4141,2.4138,2.41405,244500000.0
2007-05-14 14:42:00,2.41405,2.4142,2.4138,2.4141,616600000.0
2007-05-14 14:43:00,2.414,2.414,2.4139,2.4139,105600000.0
2007-05-14 14:44:00,2.4139,2.414,2.4139,2.4139,183900000.0
2007-05-14 14:45:00,2.4139,2.4141,2.4139,2.4141,142200000.0
2007-05-14 14:46:00,2.41405,2.4143,2.4138,2.4143,211000000.0
2007-05-14 14:47:00,2.4143,2.4145,2.4143,2.4143,116000000.0
2007-05-14 14:48:00,2.4143,2.4143,2.4136,2.4141,385200000.0
2007-05-14 14:49:00,2.4142,2.4142,2.414,2.4141,239900000.0
2007-05-14 14:50:00,2.4141,2.4146,2.4141,2.4144,543300001.0
2007-05-14 14:51:00,2.4145,2.4146,2.4141,2.4142,530600000.0
2007-05-14 14:52:00,2.4142,2.4142,2.4137,2.4138,424899998.0
2007-05-14 14:53:00,2.4138,2.4142,2.4137,2.414,344900000.0
2007-05-14 14:54:00,2.4141,2.4145,2.414,2.4141,312000000.0
2007-05-14 14:55:00,2.4141,2.4145,2.4141,2.41445,399000000.0
2007-05-14 14:56:00,2.41445,2.4147,2.41445,2.4147,83200000.0
2007-05-14 14:57:00,2.41465,2.4147,2.41445,2.4145,310200000.0
2007-05-14 14:58:00,2.4145,2.4146,2.4144,2.4146,383500001.0
2007-05-14 14:59:00,2.4146,2.4146,2.4142,2.4143,381299997.0
2007-05-14 15:00:00,2.4142,2.4144,2.4142,2.4143,189400000.0
2007-05-14 15:01:00,2.4143,2.4146,2.41425,2.4144,197600000.0
2007-05-14 15:02:00,2.4144,2.4145,2.4141,2.4143,283799999.0
2007-05-14 15:03:00,2.4143,2.4143,2.4136,2.4137,83000000.0
2007-05-14 15:04:00,2.4136,2.4138,2.4134,2.4134,160300000.0
2007-05-14 15:05:00,2.4134,2.4138,2.4133,2.4138,319200000.0
2007-05-14 15:06:00,2.4139,2.4139,2.41375,2.4139,111600000.0
2007-05-14 15:07:00,2.4139,2.4142,2.4139,2.41415,181500000.0
2007-05-14 15:08:00,2.4142,2.41425,2.41415,2.41415,276000000.0
2007-05-14 15:09:00,2.4141,2.4143,2.4141,2.4143,394200000.0
2007-05-14 15:10:00,2.4143,2.41445,2.4142,2.4144,292499996.0
2007-05-14 15:11:00,2.4144,2.4144,2.4141,2.4142,218099997.0
2007-05-14 15:12:00,2.4142,2.4143,2.4139,2.4141,205300000.0
2007-05-14 15:13:00,2.4141,2.4142,2.414,2.414,274500000.0
2007-05-14 15:14:00,2.414,2.4142,2.414,2.4142,372200002.0
2007-05-14 15:15:00,2.4142,2.4142,2.414,2.4141,355000000.0
2007-05-14 15:16:00,2.4141,2.4142,2.41365,2.41365,358500000.0
2007-05-14 15:17:00,2.41365,2.4143,2.41365,2.41415,415400002.0
2007-05-14 15:18:00,2.41415,2.4144,2.41375,2.4139,284800000.0
2007-05-14 15:19:00,2.4139,2.4141,2.4137,2.4139,439700002.0
2007-05-14 15:20:00,2.4139,2.41405,2.4137,2.4139,480499999.0
2007-05-14 15:21:00,2.4139,2.4141,2.4137,2.4141,353400000.0
2007-05-14 15:22:00,2.4141,2.4143,2.4139,2.41395,280500000.0
2007-05-14 15:23:00,2.414,2.41425,2.4139,2.41395,329000000.0
2007-05-14 15:24:00,2.41395,2.4141,2.4139,2.41395,216000000.0
2007-05-14 15:25:00,2.414,2.414,2.4139,2.4139,187200000.0
2007-05-14 15:26:00,2.4139,2.4141,2.4137,2.414,700599996.0
2007-05-14 15:27:00,2.414,2.414,2.41375,2.4139,430000000.0
2007-05-14 15:28:00,2.4139,2.4141,2.4138,2.4138,463600001.0
2007-05-14 15:29:00,2.4139,2.4141,2.41385,2.414,99300000.0
2007-05-14 15:30:00,2.414,2.4141,2.4139,2.414,174600000.0
2007-05-14 15:31:00,2.414,2.4141,2.4137,2.4137,340000000.0
2007-05-14 15:32:00,2.4137,2.4138,2.4136,2.4137,174200000.0
2007-05-14 15:33:00,2.4139,2.4141,2.4138,2.414,644099999.0
2007-05-14 15:34:00,2.4139,2.4142,2.4139,2.414,418300001.0
2007-05-14 15:35:00,2.414,2.4142,2.414,2.4141,176900000.0
2007-05-14 15:36:00,2.41405,2.4142,2.414,2.4141,438100003.0
2007-05-14 15:37:00,2.4141,2.4141,2.4139,2.4139,224600001.0
2007-05-14 15:38:00,2.4139,2.4141,2.4138,2.4141,320500000.0
2007-05-14 15:39:00,2.4142,2.4142,2.4137,2.41375,108400000.0
2007-05-14 15:40:00,2.41375,2.4139,2.4137,2.4139,217300000.0
2007-05-14 15:41:00,2.4139,2.4139,2.4135,2.4136,219099999.0
2007-05-14 15:42:00,2.4135,2.4137,2.413,2.413,350600000.0
2007-05-14 15:43:00,2.413,2.4131,2.4129,2.41295,195200000.0
2007-05-14 15:44:00,2.413,2.4132,2.4129,2.4131,158499999.0
2007-05-14 15:45:00,2.4131,2.4132,2.4129,2.413,115200000.0
2007-05-14 15:46:00,2.413,2.413,2.4128,2.41285,102400000.0
2007-05-14 15:47:00,2.41285,2.4129,2.4127,2.4128,439500000.0
2007-05-14 15:48:00,2.4128,2.4132,2.4127,2.4131,521500001.0
2007-05-14 15:49:00,2.4131,2.4132,2.413,2.413,209200000.0
2007-05-14 15:50:00,2.4131,2.4134,2.41305,2.41325,342500000.0
2007-05-14 15:51:00,2.4133,2.41335,2.413,2.413,225900001.0
2007-05-14 15:52:00,2.413,2.4132,2.4129,2.4131,140000000.0
2007-05-14 15:53:00,2.4131,2.4132,2.413,2.41305,221500000.0
2007-05-14 15:54:00,2.41295,2.4131,2.4129,2.413,297499999.0
2007-05-14 15:55:00,2.4131,2.4131,2.4129,2.41305,392099999.0
2007-05-14 15:56:00,2.41305,2.4131,2.4128,2.41295,548899997.0
2007-05-14 15:57:00,2.41295,2.4133,2.41295,2.4133,411200000.0
2007-05-14 15:58:00,2.4133,2.4135,2.4132,2.4134,330600000.0
2007-05-14 15:59:00,2.4134,2.4139,2.4134,2.4136,256500000.0
2007-05-14 16:00:00,2.4134,2.4134,2.413,2.41305,424300000.0
2007-05-14 16:01:00,2.41305,2.41335,2.413,2.4133,304300000.0
2007-05-14 16:02:00,2.4133,2.4134,2.4132,2.41335,59000000.0
2007-05-14 16:03:00,2.41335,2.4135,2.4133,2.4134,106000000.0
2007-05-14 16:04:00,2.4134,2.4136,2.4131,2.4133,407199996.0
2007-05-14 16:05:00,2.4135,2.4136,2.4132,2.4133,203300001.0
2007-05-14 16:06:00,2.4133,2.4135,2.4132,2.4133,362700000.0
2007-05-14 16:07:00,2.4134,2.4134,2.4133,2.4133,304500000.0
2007-05-14 16:08:00,2.4133,2.4135,2.4133,2.4134,287800001.0
2007-05-14 16:09:00,2.4135,2.4135,2.4131,2.4132,448300003.0
2007-05-14 16:10:00,2.41325,2.4134,2.4132,2.4132,232400000.0
2007-05-14 16:11:00,2.4132,2.4133,2.4131,2.4133,65600000.0
2007-05-14 16:12:00,2.4133,2.4134,2.4129,2.4129,137000000.0
2007-05-14 16:13:00,2.4129,2.413,2.4128,2.4129,123600000.0
2007-05-14 16:14:00,2.4129,2.413,2.4127,2.4128,362900000.0
2007-05-14 16:15:00,2.4127,2.4132,2.4127,2.4131,79600000.0
2007-05-14 16:16:00,2.41305,2.4135,2.413,2.41335,413900000.0
2007-05-14 16:17:00,2.41335,2.4135,2.4132,2.4134,446500000.0
2007-05-14 16:18:00,2.4134,2.4135,2.4133,2.4134,339200000.0
2007-05-14 16:19:00,2.4135,2.41395,2.4134,2.4135,729100000.0
2007-05-14 16:20:00,2.4135,2.4137,2.4135,2.4137,327600001.0
2007-05-14 16:21:00,2.41365,2.4139,2.4134,2.4139,424800000.0
2007-05-14 16:22:00,2.4139,2.414,2.4137,2.4137,332300000.0
2007-05-14 16:23:00,2.4137,2.4139,2.4135,2.4136,196000000.0
2007-05-14 16:24:00,2.4136,2.4138,2.41345,2.4138,596799998.0
2007-05-14 16:25:00,2.4138,2.4138,2.41335,2.4137,550100000.0
2007-05-14 16:26:00,2.4136,2.41365,2.4133,2.4133,467000000.0
2007-05-14 16:27:00,2.4131,2.4134,2.41285,2.413,211200000.0
2007-05-14 16:28:00,2.413,2.413,2.41285,2.413,201600000.0
2007-05-14 16:29:00,2.413,2.4135,2.413,2.4134,93100000.0
2007-05-14 16:30:00,2.4134,2.4137,2.4134,2.41365,752300002.0
2007-05-14 16:31:00,2.4138,2.4138,2.4134,2.4136,514699992.0
2007-05-14 16:32:00,2.4136,2.4142,2.4134,2.4141,390700000.0
2007-05-14 16:33:00,2.414,2.4144,2.414,2.4142,684499999.0
2007-05-14 16:34:00,2.4142,2.4142,2.4136,2.41375,638199998.0
2007-05-14 16:35:00,2.41375,2.4141,2.4136,2.4136,590700000.0
2007-05-14 16:36:00,2.4136,2.414,2.4135,2.414,390199999.0
2007-05-14 16:37:00,2.414,2.414,2.41375,2.4139,329400000.0
2007-05-14 16:38:00,2.4137,2.4138,2.4136,2.4138,320800001.0
2007-05-14 16:39:00,2.4138,2.414,2.4136,2.414,253000000.0
2007-05-14 16:40:00,2.4137,2.4142,2.4137,2.414,540299999.0
2007-05-14 16:41:00,2.414,2.4142,2.41395,2.414,256700000.0
2007-05-14 16:42:00,2.414,2.4142,2.4139,2.4142,245400000.0
2007-05-14 16:43:00,2.4142,2.4143,2.4136,2.4136,661199999.0
2007-05-14 16:44:00,2.4136,2.4138,2.4135,2.4136,689100000.0
2007-05-14 16:45:00,2.4136,2.4138,2.4136,2.4137,135200000.0
2007-05-14 16:46:00,2.4137,2.4139,2.4135,2.4137,587799989.0
2007-05-14 16:47:00,2.41375,2.41375,2.41365,2.4137,180900000.0
2007-05-14 16:48:00,2.4136,2.4137,2.41345,2.4136,87200000.0
2007-05-14 16:49:00,2.4137,2.4139,2.4137,2.4139,70000000.0
2007-05-14 16:50:00,2.4139,2.4142,2.4138,2.4138,379400000.0
2007-05-14 16:51:00,2.4138,2.4139,2.4137,2.4139,244600000.0
2007-05-14 16:52:00,2.4139,2.4141,2.4138,2.414,169100000.0
2007-05-14 16:53:00,2.4141,2.4143,2.414,2.4143,366599999.0
2007-05-14 16:54:00,2.4142,2.4143,2.4141,2.4143,194999999.0
2007-05-14 16:55:00,2.4143,2.4144,2.4142,2.4143,472799992.0
2007-05-14 16:56:00,2.41435,2.4144,2.4143,2.4144,467899997.0
2007-05-14 16:57:00,2.4143,2.4145,2.4142,2.4143,713999990.0
2007-05-14 16:58:00,2.4143,2.4144,2.414,2.4142,465000000.0
2007-05-14 16:59:00,2.4142,2.4156,2.4141,2.4155,1059500001.0
2007-05-14 17:00:00,2.4155,2.4155,2.41515,2.4154,321300001.0
2007-05-14 17:01:00,2.4154,2.4154,2.4151,2.4152,440500002.0
2007-05-14 17:02:00,2.4152,2.4155,2.4151,2.4151,236700000.0
2007-05-14 17:03:00,2.4151,2.4151,2.4147,2.4149,528199996.0
2007-05-14 17:04:00,2.4149,2.4152,2.4149,2.4152,282500001.0
2007-05-14 17:05:00,2.4151,2.4153,2.415,2.4152,332700000.0
2007-05-14 17:06:00,2.4152,2.4152,2.41485,2.4151,544700000.0
2007-05-14 17:07:00,2.4151,2.4151,2.4148,2.4149,336400000.0
2007-05-14 17:08:00,2.4149,2.4153,2.4149,2.4152,454700000.0
2007-05-14 17:09:00,2.4152,2.4153,2.415,2.41515,554000000.0
2007-05-14 17:10:00,2.41505,2.4153,2.415,2.4153,341000003.0
2007-05-14 17:11:00,2.4153,2.4155,2.4153,2.4154,231000000.0
2007-05-14 17:12:00,2.4155,2.4157,2.4153,2.4153,87900000.0
2007-05-14 17:13:00,2.4154,2.4155,2.4153,2.4153,68000000.0
2007-05-14 17:14:00,2.4153,2.4155,2.4153,2.4155,199200000.0
2007-05-14 17:15:00,2.4155,2.4155,2.4153,2.4155,279100000.0
2007-05-14 17:16:00,2.4155,2.4155,2.4151,2.4153,113500000.0
2007-05-14 17:17:00,2.4153,2.4153,2.4151,2.4152,418100000.0
2007-05-14 17:18:00,2.4152,2.4154,2.4151,2.4151,381600000.0
2007-05-14 17:19:00,2.4151,2.4154,2.4151,2.4152,681999990.0
2007-05-14 17:20:00,2.4152,2.4158,2.4152,2.4156,338800000.0
2007-05-14 17:21:00,2.4156,2.4156,2.4155,2.4155,33600000.0
2007-05-14 17:22:00,2.4155,2.4158,2.4155,2.4156,298300001.0
2007-05-14 17:23:00,2.4157,2.4159,2.4156,2.4157,331999999.0
2007-05-14 17:24:00,2.4156,2.4161,2.4156,2.4158,394399999.0
2007-05-14 17:25:00,2.4158,2.4164,2.4156,2.4164,447500000.0
2007-05-14 17:26:00,2.4162,2.4164,2.4159,2.4162,724800000.0
2007-05-14 17:27:00,2.4163,2.4163,2.4158,2.416,429400000.0
2007-05-14 17:28:00,2.41595,2.416,2.4158,2.4158,183800000.0
2007-05-14 17:29:00,2.4158,2.4161,2.4154,2.416,729800001.0
2007-05-14 17:30:00,2.416,2.416,2.4154,2.4156,394800000.0
2007-05-14 17:31:00,2.4156,2.4159,2.4156,2.4158,133600000.0
2007-05-14 17:32:00,2.4158,2.4159,2.4155,2.41555,389700000.0
2007-05-14 17:33:00,2.4156,2.4158,2.4155,2.4156,120000000.0
2007-05-14 17:34:00,2.4156,2.4159,2.4156,2.4158,283200000.0
2007-05-14 17:35:00,2.4158,2.4159,2.4156,2.4158,330800000.0
2007-05-14 17:36:00,2.4159,2.4159,2.4154,2.4154,218900000.0
2007-05-14 17:37:00,2.4154,2.4158,2.4153,2.4156,350600000.0
2007-05-14 17:38:00,2.4156,2.4156,2.4154,2.4154,182400000.0
2007-05-14 17:39:00,2.4154,2.4155,2.4153,2.4154,118800000.0
2007-05-14 17:40:00,2.4154,2.4157,2.4154,2.4156,505799999.0
2007-05-14 17:41:00,2.4156,2.4159,2.4156,2.4156,161600000.0
2007-05-14 17:42:00,2.4156,2.4159,2.4154,2.4156,355799999.0
2007-05-14 17:43:00,2.4157,2.4157,2.4154,2.4154,123200000.0
2007-05-14 17:44:00,2.4153,2.4153,2.4151,2.41525,148000000.0
2007-05-14 17:45:00,2.41525,2.4156,2.4152,2.4154,161600000.0
2007-05-14 17:46:00,2.4154,2.4155,2.4153,2.4154,62600000.0
2007-05-14 17:47:00,2.4154,2.4155,2.4153,2.4153,221600000.0
2007-05-14 17:48:00,2.4153,2.41535,2.4152,2.4152,60000000.0
2007-05-14 17:49:00,2.4152,2.4154,2.4151,2.4152,127200000.0
2007-05-14 17:50:00,2.4152,2.4155,2.415,2.4153,299200000.0
2007-05-14 17:51:00,2.4153,2.4157,2.4151,2.4151,269000000.0
2007-05-14 17:52:00,2.4151,2.4152,2.41505,2.4152,186400000.0
2007-05-14 17:53:00,2.4152,2.4153,2.415,2.415,104800000.0
2007-05-14 17:54:00,2.4151,2.4153,2.4151,2.4152,42400000.0
2007-05-14 17:55:00,2.4151,2.4155,2.4151,2.4153,144800000.0
2007-05-14 17:56:00,2.4153,2.4154,2.41485,2.4149,224500000.0
2007-05-14 17:57:00,2.4149,2.4152,2.4147,2.415,365500000.0
2007-05-14 17:58:00,2.415,2.4151,2.4146,2.4149,108000000.0
2007-05-14 17:59:00,2.4149,2.415,2.4146,2.4148,49200000.0
2007-05-14 18:00:00,2.4148,2.4149,2.4147,2.4149,80400000.0
2007-05-14 18:01:00,2.4148,2.4148,2.4146,2.4146,135200000.0
2007-05-14 18:02:00,2.4146,2.4149,2.4146,2.4148,40800000.0
2007-05-14 18:03:00,2.4148,2.4148,2.4146,2.4147,235200000.0
2007-05-14 18:04:00,2.4147,2.415,2.4146,2.415,262300000.0
2007-05-14 18:05:00,2.415,2.415,2.4146,2.4148,134400000.0
2007-05-14 18:06:00,2.4148,2.41485,2.4146,2.4147,244700000.0
2007-05-14 18:07:00,2.4148,2.4149,2.4147,2.4149,245699999.0
2007-05-14 18:08:00,2.4149,2.4152,2.4149,2.4152,348400000.0
2007-05-14 18:09:00,2.4152,2.4153,2.4152,2.4152,63200000.0
2007-05-14 18:10:00,2.4152,2.4153,2.4152,2.4153,136000000.0
2007-05-14 18:11:00,2.4153,2.4153,2.415,2.4151,57600000.0
2007-05-14 18:12:00,2.4152,2.4153,2.4146,2.4149,182800000.0
2007-05-14 18:13:00,2.4149,2.415,2.4146,2.4149,217600000.0
2007-05-14 18:14:00,2.4149,2.4152,2.4149,2.4152,196900000.0
2007-05-14 18:15:00,2.4152,2.4152,2.4148,2.415,397800000.0
2007-05-14 18:16:00,2.415,2.415,2.4146,2.4148,60400000.0
2007-05-14 18:17:00,2.4148,2.415,2.4145,2.4146,63200000.0
2007-05-14 18:18:00,2.4146,2.4146,2.4144,2.4144,56800000.0
2007-05-14 18:19:00,2.4144,2.4146,2.4144,2.4146,132800000.0
2007-05-14 18:20:00,2.4146,2.4147,2.4145,2.4145,69600000.0
2007-05-14 18:21:00,2.4146,2.4147,2.4145,2.4145,65600000.0
2007-05-14 18:22:00,2.4145,2.4147,2.4145,2.4147,33600000.0
2007-05-14 18:23:00,2.4148,2.4148,2.4144,2.4146,99200000.0
2007-05-14 18:24:00,2.4146,2.4146,2.4144,2.4145,48800000.0
2007-05-14 18:25:00,2.4145,2.4147,2.4145,2.4147,62400000.0
2007-05-14 18:26:00,2.4147,2.4149,2.4146,2.4146,165000000.0
2007-05-14 18:27:00,2.4146,2.4147,2.4146,2.4146,35600000.0
2007-05-14 18:28:00,2.4146,2.4146,2.4145,2.4146,42400000.0
2007-05-14 18:29:00,2.4146,2.4146,2.4144,2.4145,120000000.0
2007-05-14 18:30:00,2.4145,2.4145,2.41435,2.41435,151500000.0
2007-05-14 18:31:00,2.4144,2.4146,2.4144,2.4145,58400000.0
2007-05-14 18:32:00,2.4145,2.4145,2.4144,2.4144,73600000.0
2007-05-14 18:33:00,2.4144,2.4144,2.4144,2.4144,16000000.0
2007-05-14 18:34:00,2.4143,2.4144,2.4142,2.4143,61200000.0
2007-05-14 18:35:00,2.4143,2.4144,2.4143,2.4144,47200000.0
2007-05-14 18:36:00,2.4143,2.4147,2.4143,2.4145,151200000.0
2007-05-14 18:37:00,2.4145,2.4147,2.41435,2.4145,447500000.0
2007-05-14 18:38:00,2.4145,2.4149,2.4145,2.4148,130100000.0
2007-05-14 18:39:00,2.4148,2.4148,2.4148,2.4148,57600000.0
2007-05-14 18:40:00,2.4148,2.4148,2.4144,2.4146,251200000.0
2007-05-14 18:41:00,2.4146,2.41465,2.4146,2.4146,34400000.0
2007-05-14 18:42:00,2.4146,2.4146,2.4143,2.4144,56000000.0
2007-05-14 18:43:00,2.4144,2.4144,2.4144,2.4144,8800000.0
2007-05-14 18:44:00,2.4144,2.4145,2.4143,2.4143,20000000.0
2007-05-14 18:45:00,2.4143,2.4143,2.4143,2.4143,16800000.0
2007-05-14 18:46:00,2.4142,2.4142,2.414,2.414,176400000.0
2007-05-14 18:47:00,2.4141,2.4143,2.414,2.4141,134700000.0
2007-05-14 18:48:00,2.4141,2.4141,2.4139,2.414,29600000.0
2007-05-14 18:49:00,2.4141,2.4141,2.414,2.4141,83900000.0
2007-05-14 18:50:00,2.4141,2.4141,2.4138,2.4141,84300000.0
2007-05-14 18:51:00,2.4142,2.4142,2.4141,2.4141,6400000.0
2007-05-14 18:52:00,2.4141,2.4141,2.4139,2.4139,16800000.0
2007-05-14 18:53:00,2.4139,2.414,2.4139,2.414,67200000.0
2007-05-14 18:54:00,2.4139,2.4141,2.4139,2.4141,8000000.0
2007-05-14 18:55:00,2.4138,2.4142,2.4136,2.4139,93099999.0
2007-05-14 18:56:00,2.4139,2.4139,2.4138,2.4138,173600000.0
2007-05-14 18:57:00,2.4139,2.4139,2.4138,2.4139,72000000.0
2007-05-14 18:58:00,2.4139,2.414,2.4138,2.4139,108800000.0
2007-05-14 18:59:00,2.4139,2.4139,2.4137,2.4138,68000000.0
2007-05-14 19:00:00,2.4138,2.4138,2.41355,2.4137,128400000.0
2007-05-14 19:01:00,2.4137,2.4138,2.4137,2.4137,40800000.0
2007-05-14 19:02:00,2.4137,2.4138,2.4137,2.4137,137600000.0
2007-05-14 19:03:00,2.4137,2.4138,2.41365,2.4138,22400000.0
2007-05-14 19:04:00,2.41375,2.41375,2.41365,2.4137,128800000.0
2007-05-14 19:05:00,2.4137,2.414,2.4136,2.41365,255600001.0
2007-05-14 19:06:00,2.41365,2.4138,2.4136,2.4138,282600001.0
2007-05-14 19:07:00,2.4139,2.4139,2.4136,2.41365,151100000.0
2007-05-14 19:08:00,2.41365,2.4138,2.41345,2.41345,220000000.0
2007-05-14 19:09:00,2.4135,2.4138,2.41345,2.4135,121600000.0
2007-05-14 19:10:00,2.4133,2.4133,2.4131,2.4133,198600000.0
2007-05-14 19:11:00,2.4133,2.4133,2.413,2.4132,304400000.0
2007-05-14 19:12:00,2.4132,2.4134,2.4131,2.4134,255900001.0
2007-05-14 19:13:00,2.4134,2.4134,2.41305,2.41315,244800000.0
2007-05-14 19:14:00,2.41315,2.4133,2.41315,2.4132,37600000.0
2007-05-14 19:15:00,2.4132,2.4133,2.4132,2.4132,82400000.0
2007-05-14 19:16:00,2.4132,2.4134,2.4131,2.4134,123400002.0
2007-05-14 19:17:00,2.4134,2.4139,2.4133,2.4137,264000000.0
2007-05-14 19:18:00,2.4137,2.4137,2.41345,2.4137,194000000.0
2007-05-14 19:19:00,2.4135,2.4138,2.4135,2.4138,238200000.0
2007-05-14 19:20:00,2.4138,2.4139,2.4135,2.4139,260000000.0
2007-05-14 19:21:00,2.4139,2.414,2.4139,2.414,36000000.0
2007-05-14 19:22:00,2.414,2.414,2.4137,2.4137,88800000.0
2007-05-14 19:23:00,2.4137,2.4139,2.4137,2.4137,162400000.0
2007-05-14 19:24:00,2.4137,2.4138,2.4136,2.4137,59200000.0
2007-05-14 19:25:00,2.4137,2.4137,2.4135,2.4135,111200000.0
2007-05-14 19:26:00,2.4136,2.4136,2.4133,2.4136,115400000.0
2007-05-14 19:27:00,2.4136,2.4136,2.4133,2.4136,94400000.0
2007-05-14 19:28:00,2.4136,2.4138,2.4134,2.4134,146400000.0
2007-05-14 19:29:00,2.4134,2.4136,2.4134,2.4135,64000000.0
2007-05-14 19:30:00,2.4135,2.4135,2.4134,2.4135,90400000.0
2007-05-14 19:31:00,2.4134,2.4135,2.4133,2.4133,129900000.0
2007-05-14 19:32:00,2.4133,2.4133,2.4132,2.4132,339199997.0
2007-05-14 19:33:00,2.4132,2.4134,2.4132,2.4134,72000000.0
2007-05-14 19:34:00,2.41333,2.41333,2.41268,2.413,25600000.0
2007-05-14 19:35:00,2.4134,2.4134,2.4134,2.4134,4000000.0
2007-05-14 19:36:00,2.4134,2.41345,2.4134,2.41345,28800000.0
2007-05-14 19:37:00,2.4134,2.4134,2.4134,2.4134,22400000.0
2007-05-14 19:38:00,2.4134,2.4137,2.4134,2.4136,208500004.0
2007-05-14 19:39:00,2.4135,2.414,2.4135,2.4139,544499999.0
2007-05-14 19:40:00,2.4139,2.414,2.4139,2.4139,132000000.0
2007-05-14 19:41:00,2.41385,2.4144,2.41375,2.4144,380600000.0
2007-05-14 19:42:00,2.4144,2.4145,2.4143,2.4145,147900000.0
2007-05-14 19:43:00,2.41445,2.41445,2.4143,2.4143,244000000.0
2007-05-14 19:44:00,2.4143,2.4143,2.41425,2.41425,65700000.0
2007-05-14 19:45:00,2.4143,2.4145,2.41425,2.4143,296200000.0
2007-05-14 19:46:00,2.41425,2.4146,2.41425,2.4146,64600000.0
2007-05-14 19:47:00,2.4145,2.41455,2.4144,2.4144,131200000.0
2007-05-14 19:48:00,2.4144,2.4146,2.4144,2.4144,238700000.0
2007-05-14 19:49:00,2.4143,2.4145,2.4143,2.4145,39200000.0
2007-05-14 19:50:00,2.41445,2.41445,2.41425,2.41435,40800000.0
2007-05-14 19:51:00,2.41425,2.4146,2.41425,2.4144,292700000.0
2007-05-14 19:52:00,2.4144,2.41445,2.4142,2.4144,173300000.0
2007-05-14 19:53:00,2.4142,2.41425,2.4138,2.4141,325100000.0
2007-05-14 19:54:00,2.414,2.4142,2.41385,2.414,205300000.0
2007-05-14 19:55:00,2.414,2.414,2.414,2.414,71200000.0
2007-05-14 19:56:00,2.414,2.414,2.414,2.414,144000000.0
2007-05-14 19:57:00,2.414,2.414,2.4139,2.414,110400000.0
2007-05-14 19:58:00,2.4139,2.4139,2.4139,2.4139,8000000.0
2007-05-14 19:59:00,2.414,2.414,2.4137,2.4137,140800000.0
2007-05-14 20:00:00,2.4138,2.4138,2.4136,2.4137,207500000.0
2007-05-14 20:01:00,2.4137,2.4138,2.4136,2.4136,124800000.0
2007-05-14 20:02:00,2.4136,2.4137,2.4136,2.4137,89600000.0
2007-05-14 20:03:00,2.41365,2.4138,2.4135,2.4136,139100000.0
2007-05-14 20:04:00,2.4135,2.4136,2.4134,2.4134,158500000.0
2007-05-14 20:05:00,2.4135,2.4136,2.4134,2.4134,43200000.0
2007-05-14 20:06:00,2.4134,2.4138,2.4134,2.4136,409899999.0
2007-05-14 20:07:00,2.4135,2.4138,2.4135,2.4136,363400000.0
2007-05-14 20:08:00,2.4137,2.4137,2.4136,2.4136,28000000.0
2007-05-14 20:09:00,2.4136,2.4136,2.4135,2.4135,62400000.0
2007-05-14 20:10:00,2.4135,2.414,2.4135,2.414,217600000.0
2007-05-14 20:11:00,2.4138,2.414,2.4136,2.4136,271599998.0
2007-05-14 20:12:00,2.41355,2.41365,2.4128,2.4128,688200000.0
2007-05-14 20:13:00,2.4129,2.4133,2.4126,2.4127,499100000.0
2007-05-14 20:14:00,2.4127,2.413,2.4127,2.41285,292000000.0
2007-05-14 20:15:00,2.4129,2.4131,2.4128,2.4128,140000000.0
2007-05-14 20:16:00,2.4128,2.4132,2.4127,2.4127,198400000.0
2007-05-14 20:17:00,2.4127,2.4127,2.4122,2.4122,106000000.0
2007-05-14 20:18:00,2.4123,2.4124,2.412,2.412,315599999.0
2007-05-14 20:19:00,2.412,2.412,2.4114,2.4115,80700000.0
2007-05-14 20:20:00,2.4116,2.4122,2.4115,2.4122,172100000.0
2007-05-14 20:21:00,2.4119,2.4124,2.4119,2.4121,253900000.0
2007-05-14 20:22:00,2.4122,2.4124,2.4122,2.4122,34300000.0
2007-05-14 20:23:00,2.4122,2.4124,2.4119,2.4122,390300001.0
2007-05-14 20:24:00,2.4121,2.4121,2.4118,2.4121,106700000.0
2007-05-14 20:25:00,2.4119,2.412,2.4118,2.412,132000000.0
2007-05-14 20:26:00,2.4122,2.4122,2.4119,2.412,93500000.0
2007-05-14 20:27:00,2.412,2.412,2.4119,2.412,8000000.0
2007-05-14 20:28:00,2.4119,2.4121,2.4116,2.4119,274200001.0
2007-05-14 20:29:00,2.4117,2.412,2.4117,2.4119,178093171.0
2007-05-14 20:30:00,2.4119,2.412,2.4117,2.4119,170800000.0
2007-05-14 20:31:00,2.4119,2.4119,2.4116,2.4117,158400000.0
2007-05-14 20:32:00,2.4117,2.4118,2.4117,2.4118,164800000.0
2007-05-14 20:33:00,2.4117,2.412,2.4117,2.4118,34400000.0
2007-05-14 20:34:00,2.4118,2.4118,2.4115,2.4115,420400000.0
2007-05-14 20:35:00,2.4115,2.4117,2.4115,2.4115,162400000.0
2007-05-14 20:36:00,2.4115,2.4117,2.4115,2.4115,113600000.0
2007-05-14 20:37:00,2.4115,2.4116,2.4114,2.4114,194100000.0
2007-05-14 20:38:00,2.4113,2.4115,2.4112,2.4114,152800000.0
2007-05-14 20:39:00,2.4114,2.4114,2.4113,2.4113,107200000.0
2007-05-14 20:40:00,2.4113,2.4114,2.4111,2.4114,44800000.0
2007-05-14 20:41:00,2.4113,2.4114,2.4113,2.4114,3600000.0
2007-05-14 20:42:00,2.4114,2.4115,2.4114,2.4115,8400000.0
2007-05-14 20:43:00,2.4115,2.4115,2.4113,2.4114,108400000.0
2007-05-14 20:44:00,2.4114,2.4118,2.4114,2.4118,415700001.0
2007-05-14 20:45:00,2.4118,2.4118,2.4118,2.4118,30400000.0
2007-05-14 20:46:00,2.4118,2.4119,2.4118,2.4118,134400000.0
2007-05-14 20:47:00,2.4118,2.4119,2.4117,2.4118,383800001.0
2007-05-14 20:48:00,2.4119,2.4122,2.4118,2.412,49600000.0
2007-05-14 20:49:00,2.4119,2.412,2.4119,2.412,24000000.0
2007-05-14 20:50:00,2.4121,2.4122,2.412,2.412,142900000.0
2007-05-14 20:51:00,2.412,2.4121,2.4118,2.4118,320499999.0
2007-05-14 20:52:00,2.4118,2.4119,2.4118,2.4119,164799999.0
2007-05-14 20:53:00,2.4119,2.412,2.4116,2.4116,533399992.0
2007-05-14 20:54:00,2.4116,2.4117,2.4115,2.4116,75300000.0
2007-05-14 20:55:00,2.4116,2.4117,2.4115,2.4116,83200000.0
2007-05-14 20:56:00,2.4116,2.4118,2.4114,2.4116,227199999.0
2007-05-14 20:57:00,2.4117,2.4119,2.4116,2.4117,136800000.0
2007-05-14 20:58:00,2.4117,2.4117,2.4114,2.4115,222500000.0
2007-05-14 20:59:00,2.4115,2.4116,2.411,2.4114,613099998.0
2007-05-14 21:00:00,2.4113,2.4115,2.4109,2.4112,304199999.0
2007-05-14 21:01:00,2.4112,2.4112,2.4109,2.4111,33600000.0
2007-05-14 21:02:00,2.4111,2.4112,2.4109,2.411,295000000.0
2007-05-14 21:03:00,2.4111,2.4112,2.4109,2.4112,363399991.0
2007-05-14 21:04:00,2.4111,2.4112,2.4111,2.4111,9200000.0
2007-05-14 21:05:00,2.4112,2.4112,2.4111,2.4112,56800000.0
2007-05-14 21:06:00,2.4111,2.4111,2.4108,2.4108,55200000.0
2007-05-14 21:07:00,2.4109,2.411,2.4103,2.4105,111300000.0
2007-05-14 21:08:00,2.4105,2.4109,2.4104,2.4109,42300000.0
2007-05-14 21:09:00,2.4109,2.411,2.4108,2.4109,40800000.0
2007-05-14 21:10:00,2.4109,2.4111,2.4109,2.4109,8400000.0
2007-05-14 21:11:00,2.411,2.4111,2.4108,2.4109,137900000.0
2007-05-14 21:12:00,2.4109,2.4112,2.4109,2.41115,352000002.0
2007-05-14 21:13:00,2.4112,2.4114,2.4112,2.4112,36000000.0
2007-05-14 21:14:00,2.4112,2.4112,2.4112,2.4112,89600000.0
2007-05-14 21:15:00,2.4112,2.4112,2.4112,2.4112,54400000.0
2007-05-14 21:16:00,2.4112,2.4114,2.4112,2.4113,63600000.0
2007-05-14 21:17:00,2.4113,2.4115,2.4113,2.4115,18900000.0
2007-05-14 21:18:00,2.4115,2.4115,2.4114,2.4114,25600000.0
2007-05-14 21:19:00,2.4115,2.4115,2.4113,2.4115,94200000.0
2007-05-14 21:20:00,2.4114,2.4114,2.4113,2.4114,83200000.0
2007-05-14 21:21:00,2.4114,2.4114,2.4112,2.4113,82300000.0
2007-05-14 21:22:00,2.4113,2.4114,2.4111,2.4114,170899999.0
2007-05-14 21:23:00,2.4115,2.4115,2.4114,2.4115,38000000.0
2007-05-14 21:24:00,2.4114,2.4116,2.4113,2.4116,217400001.0
2007-05-14 21:25:00,2.4116,2.4119,2.4116,2.4117,92000000.0
2007-05-14 21:26:00,2.4119,2.4119,2.4117,2.4117,35200000.0
2007-05-14 21:27:00,2.4117,2.4119,2.4117,2.4119,28800000.0
2007-05-14 21:28:00,2.4119,2.4119,2.4119,2.4119,4000000.0
2007-05-14 21:29:00,2.4118,2.4119,2.4118,2.4119,101600000.0
2007-05-14 21:30:00,2.4119,2.4122,2.4119,2.4122,322600000.0
2007-05-14 21:31:00,2.4122,2.4122,2.4121,2.4121,77600000.0
2007-05-14 21:32:00,2.4121,2.4123,2.4121,2.4123,68000000.0
2007-05-14 21:33:00,2.4123,2.4123,2.4123,2.4123,53600000.0
2007-05-14 21:34:00,2.4123,2.4125,2.4123,2.4123,411800000.0
2007-05-14 21:35:00,2.4123,2.4123,2.412,2.4123,310200000.0
2007-05-14 21:36:00,2.4122,2.4124,2.4121,2.4123,128000000.0
2007-05-14 21:37:00,2.4123,2.4124,2.412,2.4122,197200000.0
2007-05-14 21:38:00,2.4122,2.4123,2.4122,2.4122,35200000.0
2007-05-14 21:39:00,2.4122,2.4122,2.4121,2.4122,261500000.0
2007-05-14 21:40:00,2.4121,2.4122,2.4121,2.4122,71900000.0
2007-05-14 21:41:00,2.4122,2.4122,2.412,2.41205,85600000.0
2007-05-14 21:42:00,2.41205,2.4123,2.41205,2.4122,64800000.0
2007-05-14 21:43:00,2.4122,2.4122,2.412,2.412,212199999.0
2007-05-14 21:44:00,2.412,2.4122,2.412,2.4121,93200000.0
2007-05-14 21:45:00,2.412,2.4122,2.412,2.4122,72400000.0
2007-05-14 21:46:00,2.4122,2.4122,2.4122,2.4122,28800000.0
2007-05-14 21:47:00,2.4122,2.4123,2.4121,2.4121,40900000.0
2007-05-14 21:48:00,2.4123,2.4123,2.4121,2.4121,56800000.0
2007-05-14 21:49:00,2.4121,2.4121,2.4121,2.4121,32000000.0
2007-05-14 21:50:00,2.41183,2.41194,2.4117,2.41183,22362500.0
2007-05-14 21:51:00,2.4121,2.4122,2.4121,2.4121,11200000.0
2007-05-14 21:52:00,2.4121,2.4122,2.4121,2.4122,93000000.0
2007-05-14 21:53:00,2.4122,2.4124,2.4122,2.4122,19200000.0
2007-05-14 21:54:00,2.4122,2.4122,2.4122,2.4122,5600000.0
2007-05-14 21:55:00,2.4122,2.4122,2.412,2.412,25200000.0
2007-05-14 21:56:00,2.412,2.412,2.412,2.412,57600000.0
2007-05-14 21:57:00,2.412,2.412,2.41195,2.41195,8600000.0
2007-05-14 21:58:00,2.41187,2.41187,2.41161,2.41161,625000.0
2007-05-14 21:59:00,2.412,2.412,2.412,2.412,2000000.0
2007-05-14 22:00:00,2.4122,2.4122,2.4122,2.4122,2400000.0
2007-05-14 22:01:00,2.4122,2.4122,2.412,2.412,20000000.0
2007-05-14 22:02:00,2.4122,2.4122,2.412,2.412,23600000.0
2007-05-14 22:03:00,2.412,2.4121,2.412,2.4121,39800000.0
2007-05-14 22:04:00,2.4121,2.4122,2.41195,2.412,31800000.0
2007-05-14 22:05:00,2.412,2.412,2.412,2.412,33300000.0
2007-05-14 22:06:00,2.412,2.4121,2.412,2.4121,133100000.0
2007-05-14 22:07:00,2.4121,2.4121,2.412,2.412,81000000.0
2007-05-14 22:08:00,2.412,2.412,2.412,2.412,35200000.0
2007-05-14 22:09:00,2.412,2.4121,2.412,2.412,196500000.0
2007-05-14 22:10:00,2.412,2.412,2.412,2.412,277800000.0
2007-05-14 22:11:00,2.412,2.4123,2.412,2.4122,297800000.0
2007-05-14 22:12:00,2.4122,2.4122,2.4122,2.4122,42400000.0
2007-05-14 22:13:00,2.4122,2.4122,2.4121,2.4121,23200000.0
2007-05-14 22:14:00,2.41166,2.41185,2.41166,2.41168,16000000.0
2007-05-14 22:15:00,2.4117,2.4117,2.41158,2.4117,11200000.0
2007-05-14 22:16:00,2.4121,2.4122,2.4121,2.4122,41600000.0
2007-05-14 22:17:00,2.41225,2.4123,2.412,2.4122,91600000.0
2007-05-14 22:18:00,2.4123,2.4127,2.412,2.4122,445599996.0
2007-05-14 22:19:00,2.4122,2.4124,2.41215,2.4122,97600000.0
2007-05-14 22:20:00,2.4122,2.4122,2.4122,2.4122,15200000.0
2007-05-14 22:21:00,2.4122,2.4122,2.4122,2.4122,24000000.0
2007-05-14 22:22:00,2.4122,2.4123,2.4122,2.4123,52000000.0
2007-05-14 22:23:00,2.4122,2.4122,2.4119,2.4119,41600000.0
2007-05-14 22:24:00,2.4119,2.4119,2.4119,2.4119,80000000.0
2007-05-14 22:25:00,2.4119,2.4122,2.41185,2.4122,690999999.0
2007-05-14 22:26:00,2.412,2.4125,2.412,2.4125,382299998.0
2007-05-14 22:27:00,2.4123,2.4124,2.41225,2.4123,164500000.0
2007-05-14 22:28:00,2.41225,2.4123,2.41225,2.4123,69100000.0
2007-05-14 22:29:00,2.4123,2.4125,2.4123,2.4123,28800000.0
2007-05-14 22:30:00,2.4123,2.4123,2.4123,2.4123,82399999.0
2007-05-14 22:31:00,2.4123,2.4124,2.4123,2.4124,92799999.0
2007-05-14 22:32:00,2.4124,2.4129,2.4121,2.41235,294599999.0
2007-05-14 22:33:00,2.41235,2.4128,2.41235,2.4126,291200000.0
2007-05-14 22:34:00,2.4127,2.4127,2.4124,2.4126,283200000.0
2007-05-14 22:35:00,2.4127,2.4128,2.4127,2.4128,45600000.0
2007-05-14 22:36:00,2.4128,2.413,2.4128,2.413,69600000.0
2007-05-14 22:37:00,2.4129,2.4129,2.41285,2.4129,15700000.0
2007-05-14 22:38:00,2.4129,2.4132,2.4129,2.413,70400000.0
2007-05-14 22:39:00,2.413,2.4132,2.4129,2.41295,40800000.0
2007-05-14 22:40:00,2.413,2.4131,2.413,2.413,16800000.0
2007-05-14 22:41:00,2.4131,2.4132,2.4131,2.4132,4400000.0
2007-05-14 22:42:00,2.4132,2.4132,2.4132,2.4132,6000000.0
2007-05-14 22:43:00,2.4132,2.4132,2.4128,2.4128,9800000.0
2007-05-14 22:44:00,2.4128,2.4132,2.4128,2.4132,65600000.0
2007-05-14 22:45:00,2.4131,2.4133,2.4131,2.4133,29600000.0
2007-05-14 22:46:00,2.4133,2.4133,2.4131,2.4131,205400002.0
2007-05-14 22:47:00,2.4133,2.4133,2.4128,2.4132,128800000.0
2007-05-14 22:48:00,2.4131,2.4131,2.4131,2.4131,32800000.0
2007-05-14 22:49:00,2.4129,2.4132,2.4128,2.4131,84000000.0
2007-05-14 22:50:00,2.4129,2.4129,2.4129,2.4129,26400000.0
2007-05-14 22:51:00,2.4129,2.4132,2.4127,2.4129,111800000.0
2007-05-14 22:52:00,2.41285,2.4129,2.4127,2.4128,93000000.0
2007-05-14 22:53:00,2.4125,2.41252,2.41245,2.41252,14200000.0
2007-05-14 22:54:00,2.4129,2.4129,2.4127,2.4128,196800000.0
2007-05-14 22:55:00,2.4128,2.4133,2.4127,2.4133,201600000.0
2007-05-14 22:56:00,2.4133,2.4136,2.4132,2.4133,185100000.0
2007-05-14 22:57:00,2.4133,2.4134,2.41325,2.41325,48000000.0
2007-05-14 22:58:00,2.41325,2.4133,2.41305,2.4133,174400000.0
2007-05-14 22:59:00,2.4133,2.4133,2.4128,2.4129,131400000.0
2007-05-14 23:00:00,2.4128,2.4136,2.4128,2.4136,76600000.0
2007-05-14 23:01:00,2.4136,2.4136,2.4125,2.4135,96600000.0
2007-05-14 23:02:00,2.4135,2.4135,2.4126,2.4131,75200000.0
2007-05-14 23:03:00,2.4131,2.4133,2.4125,2.4132,96800000.0
2007-05-14 23:04:00,2.4133,2.4136,2.4133,2.4135,40000000.0
2007-05-14 23:05:00,2.4135,2.4135,2.4128,2.4134,71600000.0
2007-05-14 23:06:00,2.4135,2.4135,2.4134,2.4134,15200000.0
2007-05-14 23:07:00,2.4134,2.4134,2.4133,2.4134,8800000.0
2007-05-14 23:08:00,2.4134,2.4134,2.4131,2.4131,37600000.0
2007-05-14 23:09:00,2.4131,2.4131,2.413,2.4131,11200000.0
2007-05-14 23:10:00,2.413,2.4135,2.413,2.4135,29600000.0
2007-05-14 23:11:00,2.4135,2.414,2.4131,2.4131,193400000.0
2007-05-14 23:12:00,2.4131,2.4131,2.4129,2.413,56000000.0
2007-05-14 23:13:00,2.413,2.413,2.4129,2.4129,57600000.0
2007-05-14 23:14:00,2.4129,2.4131,2.4128,2.413,34000000.0
2007-05-14 23:15:00,2.4132,2.4133,2.4131,2.4131,96000000.0
2007-05-14 23:16:00,2.4133,2.4133,2.4131,2.4131,27200000.0
2007-05-14 23:17:00,2.4131,2.4131,2.413,2.413,52800000.0
2007-05-14 23:18:00,2.413,2.4132,2.4129,2.41315,100000000.0
2007-05-14 23:19:00,2.4132,2.4132,2.4129,2.4129,84800000.0
2007-05-14 23:20:00,2.413,2.413,2.41295,2.413,65600000.0
2007-05-14 23:21:00,2.413,2.4133,2.4129,2.4129,936000000.0
2007-05-14 23:22:00,2.413,2.4133,2.413,2.413,124000000.0
2007-05-14 23:23:00,2.413,2.4132,2.413,2.413,124000000.0
2007-05-14 23:24:00,2.413,2.4131,2.4129,2.4129,109200000.0
2007-05-14 23:25:00,2.413,2.413,2.4125,2.41255,114400000.0
2007-05-14 23:26:00,2.4125,2.4127,2.4125,2.4127,113200000.0
2007-05-14 23:27:00,2.4127,2.4127,2.4127,2.4127,32000000.0
2007-05-14 23:28:00,2.4127,2.4134,2.4127,2.4129,123200000.0
2007-05-14 23:29:00,2.4133,2.4133,2.4129,2.4129,34400000.0
2007-05-14 23:30:00,2.4129,2.4131,2.4129,2.4129,35200000.0
2007-05-14 23:31:00,2.4129,2.4131,2.41275,2.41275,25600000.0
2007-05-14 23:32:00,2.4129,2.413,2.4124,2.4124,164500000.0
2007-05-14 23:33:00,2.4124,2.4124,2.4124,2.4124,7500000.0
2007-05-14 23:34:00,2.41255,2.41275,2.41245,2.41255,59200000.0
2007-05-14 23:35:00,2.41275,2.41275,2.4126,2.4126,24800000.0
2007-05-14 23:36:00,2.4127,2.4128,2.4125,2.4125,49900000.0
2007-05-14 23:37:00,2.4125,2.4128,2.4125,2.4125,88400000.0
2007-05-14 23:38:00,2.4125,2.4125,2.4125,2.4125,7200000.0
2007-05-14 23:39:00,2.4126,2.4131,2.4126,2.413,68000000.0
2007-05-14 23:40:00,2.4131,2.4131,2.4127,2.4127,122400000.0
2007-05-14 23:41:00,2.4128,2.4128,2.4127,2.4128,14400000.0
2007-05-14 23:42:00,2.4129,2.41305,2.4129,2.413,76800000.0
2007-05-14 23:43:00,2.413,2.41305,2.41295,2.41295,16800000.0
2007-05-14 23:44:00,2.41295,2.4131,2.41295,2.41295,24800000.0
2007-05-14 23:45:00,2.4129,2.4129,2.41275,2.41275,56300000.0
2007-05-14 23:46:00,2.41275,2.41275,2.41275,2.41275,16000000.0
2007-05-14 23:47:00,2.41275,2.41275,2.41265,2.41265,42400000.0
2007-05-14 23:48:00,2.41265,2.41265,2.4124,2.41245,43600000.0
2007-05-14 23:49:00,2.4124,2.4124,2.4123,2.4124,61900000.0
2007-05-14 23:50:00,2.4124,2.4127,2.4124,2.41265,206100000.0
2007-05-14 23:51:00,2.4127,2.4127,2.4125,2.4125,36800000.0
2007-05-14 23:52:00,2.4125,2.4125,2.4125,2.4125,8800000.0
2007-05-14 23:53:00,2.4126,2.4128,2.4126,2.4128,30400000.0
2007-05-14 23:54:00,2.4128,2.4128,2.4126,2.4126,41600000.0
2007-05-14 23:55:00,2.4126,2.4126,2.4126,2.4126,7200000.0
2007-05-14 23:56:00,2.4126,2.4126,2.41245,2.4126,66300000.0
2007-05-14 23:57:00,2.4126,2.4126,2.4126,2.4126,12000000.0
2007-05-14 23:58:00,2.4126,2.4126,2.41245,2.41245,47200000.0
2007-05-14 23:59:00,2.4125,2.4125,2.4125,2.4125,28200000.0
2007-05-15 00:00:00,2.4125,2.4125,2.4125,2.4125,15462500.0
2007-05-15 00:01:00,2.4125,2.4125,2.4125,2.4125,250000.0
2007-05-15 00:02:00,2.4125,2.4125,2.4121,2.4125,11325000.0
2007-05-15 00:03:00,2.4125,2.4125,2.4121,2.4125,26837500.0
2007-05-15 00:04:00,2.4125,2.4125,2.4125,2.4125,625000.0
2007-05-15 00:05:00,2.4125,2.4125,2.4122,2.4122,4587500.0
2007-05-15 00:06:00,2.4122,2.4122,2.4122,2.4122,4000000.0
2007-05-15 00:07:00,2.4122,2.4122,2.4122,2.4122,600000.0
2007-05-15 00:08:00,2.4122,2.4122,2.4119,2.412,80500000.0
2007-05-15 00:09:00,2.412,2.4122,2.4117,2.4122,46200000.0
2007-05-15 00:10:00,2.4122,2.4122,2.4122,2.4122,20700000.0
2007-05-15 00:11:00,2.4122,2.4122,2.4122,2.4122,7200000.0
2007-05-15 00:12:00,2.4122,2.4122,2.4122,2.4122,6200000.0
2007-05-15 00:13:00,2.4122,2.4122,2.4122,2.4122,1800000.0
2007-05-15 00:14:00,2.4122,2.4122,2.4122,2.4122,4500000.0
2007-05-15 00:15:00,2.4122,2.4122,2.4119,2.4122,41000000.0
2007-05-15 00:16:00,2.4119,2.4119,2.4119,2.4119,39200000.0
2007-05-15 00:17:00,2.4119,2.4122,2.4116,2.4116,101100000.0
2007-05-15 00:18:00,2.4116,2.4117,2.4115,2.4116,41125000.0
2007-05-15 00:19:00,2.4116,2.4117,2.4112,2.4116,40800000.0
2007-05-15 00:20:00,2.4116,2.4117,2.4115,2.4117,7450000.0
2007-05-15 00:21:00,2.4116,2.4116,2.4116,2.4116,62500.0
2007-05-15 00:22:00,2.4116,2.4117,2.4116,2.4116,1825000.0
2007-05-15 00:23:00,2.4117,2.4117,2.4116,2.4116,3300000.0
2007-05-15 00:24:00,2.4116,2.4117,2.4116,2.4117,10262500.0
2007-05-15 00:25:00,2.4117,2.4117,2.4117,2.4117,375000.0
2007-05-15 00:26:00,2.4117,2.4117,2.4117,2.4117,125000.0
2007-05-15 00:27:00,2.4117,2.4117,2.4117,2.4117,1975000.0
2007-05-15 00:28:00,2.4117,2.4118,2.4113,2.4118,2187500.0
2007-05-15 00:29:00,2.4117,2.4118,2.4111,2.4113,102237500.0
2007-05-15 00:30:00,2.4113,2.4115,2.4113,2.4115,60550000.0
2007-05-15 00:31:00,2.4115,2.412,2.4115,2.4115,16100000.0
2007-05-15 00:32:00,2.4118,2.4119,2.4115,2.4118,8212500.0
2007-05-15 00:33:00,2.4118,2.4118,2.4117,2.4118,625000.0
2007-05-15 00:34:00,2.4118,2.4118,2.4117,2.4117,537500.0
2007-05-15 00:35:00,2.4118,2.4118,2.4118,2.4118,500000.0
2007-05-15 00:36:00,2.4118,2.4118,2.4118,2.4118,562500.0
2007-05-15 00:37:00,2.4118,2.4118,2.4117,2.4117,1475000.0
2007-05-15 00:38:00,2.4118,2.4118,2.4118,2.4118,500000.0
2007-05-15 00:39:00,2.4118,2.4118,2.4117,2.4118,675000.0
2007-05-15 00:40:00,2.4118,2.4118,2.4118,2.4118,375000.0
2007-05-15 00:41:00,2.4118,2.4118,2.4118,2.4118,375000.0
2007-05-15 00:42:00,2.4118,2.4118,2.4118,2.4118,437500.0
2007-05-15 00:43:00,2.4118,2.4118,2.4118,2.4118,625000.0
2007-05-15 00:44:00,2.4118,2.4118,2.4118,2.4118,250000.0
2007-05-15 00:45:00,2.4118,2.4119,2.4118,2.4118,1112500.0
2007-05-15 00:46:00,2.4118,2.4118,2.4114,2.4118,83787500.0
2007-05-15 00:47:00,2.4118,2.4118,2.4118,2.4118,13700000.0
2007-05-15 00:48:00,2.4118,2.4118,2.4118,2.4118,19000000.0
2007-05-15 00:49:00,2.4118,2.4118,2.4118,2.4118,37500000.0
2007-05-15 00:50:00,2.4118,2.4118,2.4118,2.4118,13200000.0
2007-05-15 00:51:00,2.41185,2.4119,2.41185,2.4119,29200000.0
2007-05-15 00:52:00,2.412,2.4122,2.412,2.412,15800000.0
2007-05-15 00:53:00,2.412,2.412,2.412,2.412,14300000.0
2007-05-15 00:54:00,2.412,2.412,2.412,2.412,900000.0
2007-05-15 00:55:00,2.412,2.412,2.412,2.412,1500000.0
2007-05-15 00:56:00,2.412,2.412,2.412,2.412,800000.0
2007-05-15 00:57:00,2.412,2.412,2.412,2.412,200000.0
2007-05-15 00:58:00,2.4116,2.412,2.4116,2.4116,48200000.0
2007-05-15 00:59:00,2.4116,2.4117,2.4116,2.4116,68000000.0
2007-05-15 01:00:00,2.4116,2.412,2.4116,2.412,25400000.0
2007-05-15 01:01:00,2.412,2.4128,2.412,2.4122,158900000.0
2007-05-15 01:02:00,2.4122,2.4125,2.412,2.4121,131225000.0
2007-05-15 01:03:00,2.4122,2.4122,2.4121,2.4122,2450000.0
2007-05-15 01:04:00,2.4122,2.4124,2.4122,2.4124,51087500.0
2007-05-15 01:05:00,2.4124,2.4125,2.4123,2.4125,25837500.0
2007-05-15 01:06:00,2.4125,2.4125,2.4125,2.4125,1675000.0
2007-05-15 01:07:00,2.4125,2.4125,2.4124,2.4125,1200000.0
2007-05-15 01:08:00,2.4124,2.4125,2.4124,2.4125,1737500.0
2007-05-15 01:09:00,2.4125,2.4125,2.4124,2.4125,537500.0
2007-05-15 01:10:00,2.4125,2.4125,2.4125,2.4125,312500.0
2007-05-15 01:11:00,2.4125,2.4125,2.4124,2.4124,1387500.0
2007-05-15 01:12:00,2.4124,2.4125,2.4124,2.4125,1125000.0
2007-05-15 01:13:00,2.4125,2.4125,2.4124,2.4125,2525000.0
2007-05-15 01:14:00,2.4125,2.4125,2.4125,2.4125,1062500.0
2007-05-15 01:15:00,2.41198,2.4121,2.41182,2.41198,132312500.0
2007-05-15 01:16:00,2.41185,2.41197,2.4118,2.41194,57975000.0
2007-05-15 01:17:00,2.4125,2.4125,2.4124,2.4124,225000.0
2007-05-15 01:18:00,2.4125,2.4125,2.4125,2.4125,250000.0
2007-05-15 01:19:00,2.4125,2.4125,2.4124,2.4125,6337500.0
2007-05-15 01:20:00,2.4125,2.4125,2.4125,2.4125,187500.0
2007-05-15 01:21:00,2.4125,2.4125,2.4125,2.4125,38100000.0
2007-05-15 01:22:00,2.4125,2.4125,2.4125,2.4125,26300000.0
2007-05-15 01:23:00,2.4125,2.4128,2.4122,2.4126,44800000.0
2007-05-15 01:24:00,2.4126,2.4127,2.4126,2.4127,27287500.0
2007-05-15 01:25:00,2.4127,2.4127,2.4127,2.4127,1725000.0
2007-05-15 01:26:00,2.4127,2.4127,2.4127,2.4127,250000.0
2007-05-15 01:27:00,2.4127,2.4127,2.4127,2.4127,187500.0
2007-05-15 01:28:00,2.4127,2.4127,2.4127,2.4127,312500.0
2007-05-15 01:29:00,2.41241,2.41241,2.41207,2.41214,98775000.0
2007-05-15 01:30:00,2.4127,2.4127,2.4126,2.4127,350000.0
2007-05-15 01:31:00,2.4127,2.4127,2.4127,2.4127,187500.0
2007-05-15 01:32:00,2.4127,2.4127,2.4126,2.4127,1262500.0
2007-05-15 01:33:00,2.4127,2.4127,2.4127,2.4127,125000.0
2007-05-15 01:34:00,2.4127,2.4127,2.4127,2.4127,125000.0
2007-05-15 01:35:00,2.4127,2.4127,2.4127,2.4127,375000.0
2007-05-15 01:36:00,2.4127,2.4127,2.4127,2.4127,62500.0
2007-05-15 01:37:00,2.4127,2.4127,2.4122,2.4122,8325000.0
2007-05-15 01:38:00,2.4122,2.4126,2.4121,2.4126,71000000.0
2007-05-15 01:39:00,2.4126,2.4128,2.412,2.4127,76487500.0
2007-05-15 01:40:00,2.4127,2.4129,2.4127,2.4127,43200000.0
2007-05-15 01:41:00,2.4127,2.4127,2.4127,2.4127,92100000.0
2007-05-15 01:42:00,2.4127,2.4127,2.4127,2.4127,1200000.0
2007-05-15 01:43:00,2.4127,2.4127,2.4122,2.4124,194300000.0
2007-05-15 01:44:00,2.4124,2.4127,2.4122,2.4122,121800000.0
2007-05-15 01:45:00,2.4122,2.4127,2.4122,2.4127,35800000.0
2007-05-15 01:46:00,2.4127,2.4127,2.4127,2.4127,500000.0
2007-05-15 01:47:00,2.4127,2.4129,2.4127,2.4129,83800000.0
2007-05-15 01:48:00,2.4129,2.4129,2.4126,2.4126,49900000.0
2007-05-15 01:49:00,2.4126,2.4126,2.4126,2.4126,36000000.0
2007-05-15 01:50:00,2.4126,2.4129,2.4123,2.4126,57200000.0
2007-05-15 01:51:00,2.4123,2.4127,2.4122,2.4123,101750000.0
2007-05-15 01:52:00,2.4123,2.4123,2.4123,2.4123,4875000.0
2007-05-15 01:53:00,2.4123,2.4123,2.4122,2.4122,412500.0
2007-05-15 01:54:00,2.4122,2.4122,2.4117,2.4117,79162500.0
2007-05-15 01:55:00,2.4119,2.4123,2.4118,2.412,56862500.0
2007-05-15 01:56:00,2.4123,2.4124,2.4119,2.4123,136074999.0
2007-05-15 01:57:00,2.4123,2.4125,2.412,2.4122,71487500.0
2007-05-15 01:58:00,2.4124,2.4125,2.4122,2.4124,6662500.0
2007-05-15 01:59:00,2.4124,2.4124,2.4122,2.4124,25937500.0
2007-05-15 02:00:00,2.4124,2.4125,2.4122,2.4122,154537500.0
2007-05-15 02:01:00,2.41215,2.4122,2.4117,2.4119,172662500.0
2007-05-15 02:02:00,2.4119,2.412,2.4114,2.4119,172637500.0
2007-05-15 02:03:00,2.412,2.412,2.4117,2.4117,121312500.0
2007-05-15 02:04:00,2.4116,2.412,2.4116,2.412,41612500.0
2007-05-15 02:05:00,2.412,2.412,2.412,2.412,1187500.0
2007-05-15 02:06:00,2.412,2.412,2.4116,2.4117,12500000.0
2007-05-15 02:07:00,2.4116,2.4117,2.4115,2.4116,74400000.0
2007-05-15 02:08:00,2.4116,2.4116,2.4116,2.4116,4800000.0
2007-05-15 02:09:00,2.4116,2.4118,2.4114,2.4118,141600000.0
2007-05-15 02:10:00,2.4118,2.412,2.4116,2.4116,80500000.0
2007-05-15 02:11:00,2.4116,2.412,2.4115,2.412,217187500.0
2007-05-15 02:12:00,2.4119,2.4119,2.4115,2.4115,167400000.0
2007-05-15 02:13:00,2.4116,2.4118,2.4116,2.4118,43200000.0
2007-05-15 02:14:00,2.4118,2.4119,2.41135,2.4119,280200000.0
2007-05-15 02:15:00,2.4119,2.4124,2.41165,2.4118,169600000.0
2007-05-15 02:16:00,2.41175,2.4122,2.4116,2.4116,237900000.0
2007-05-15 02:17:00,2.4117,2.4121,2.4117,2.4119,173500000.0
2007-05-15 02:18:00,2.4119,2.412,2.4119,2.412,17600000.0
2007-05-15 02:19:00,2.412,2.4121,2.4119,2.412,47200000.0
2007-05-15 02:20:00,2.4119,2.412,2.4118,2.4118,55800000.0
2007-05-15 02:21:00,2.412,2.412,2.41185,2.41185,31200000.0
2007-05-15 02:22:00,2.41185,2.4122,2.4118,2.4119,66900000.0
2007-05-15 02:23:00,2.4119,2.412,2.4118,2.4118,94400000.0
2007-05-15 02:24:00,2.4119,2.4119,2.4118,2.4118,32862500.0
2007-05-15 02:25:00,2.4118,2.4125,2.4118,2.4121,151387500.0
2007-05-15 02:26:00,2.4121,2.4121,2.4117,2.4121,84075000.0
2007-05-15 02:27:00,2.4121,2.4121,2.4121,2.4121,312500.0
2007-05-15 02:28:00,2.4121,2.4121,2.4121,2.4121,500000.0
2007-05-15 02:29:00,2.4121,2.4121,2.4118,2.4118,9300000.0
2007-05-15 02:30:00,2.4118,2.4121,2.4117,2.4117,100312500.0
2007-05-15 02:31:00,2.41094,2.41122,2.41069,2.41122,75900000.0
2007-05-15 02:32:00,2.4121,2.4121,2.4121,2.4121,62500.0
2007-05-15 02:33:00,2.4118,2.4121,2.4117,2.4121,231275000.0
2007-05-15 02:34:00,2.4121,2.4121,2.4121,2.4121,18912500.0
2007-05-15 02:35:00,2.4121,2.4121,2.4118,2.4121,1300000.0
2007-05-15 02:36:00,2.4121,2.4121,2.4121,2.4121,62500.0
2007-05-15 02:37:00,2.41155,2.41157,2.41146,2.41157,57800000.0
2007-05-15 02:38:00,2.4121,2.4121,2.4117,2.4121,30037500.0
2007-05-15 02:39:00,2.41161,2.41182,2.41131,2.4116,37262500.0
2007-05-15 02:40:00,2.4118,2.4121,2.4117,2.4118,77662500.0
2007-05-15 02:41:00,2.4121,2.4121,2.41165,2.4118,56562500.0
2007-05-15 02:42:00,2.4121,2.4121,2.4118,2.4121,38775000.0
2007-05-15 02:43:00,2.4121,2.4121,2.4118,2.4118,37237500.0
2007-05-15 02:44:00,2.4118,2.4121,2.4116,2.4118,137850000.0
2007-05-15 02:45:00,2.4117,2.4118,2.4116,2.4117,62400000.0
2007-05-15 02:46:00,2.4116,2.4117,2.4115,2.4116,93099999.0
2007-05-15 02:47:00,2.4118,2.412,2.4116,2.412,35000000.0
2007-05-15 02:48:00,2.412,2.41235,2.4116,2.4118,65037500.0
2007-05-15 02:49:00,2.4118,2.4118,2.4118,2.4118,24800000.0
2007-05-15 02:50:00,2.4118,2.4121,2.4117,2.4118,60187500.0
2007-05-15 02:51:00,2.4118,2.4118,2.4117,2.4118,65600000.0
2007-05-15 02:52:00,2.4121,2.4123,2.41185,2.4123,68150000.0
2007-05-15 02:53:00,2.4122,2.4123,2.4121,2.4121,77137500.0
2007-05-15 02:54:00,2.4122,2.4123,2.4118,2.4119,140712500.0
2007-05-15 02:55:00,2.4118,2.4121,2.4116,2.4121,102575000.0
2007-05-15 02:56:00,2.4121,2.4121,2.4113,2.4119,78587500.0
2007-05-15 02:57:00,2.4117,2.4117,2.4113,2.4116,120062500.0
2007-05-15 02:58:00,2.4116,2.4119,2.41155,2.4119,26412500.0
2007-05-15 02:59:00,2.4116,2.4116,2.4114,2.4114,135200000.0
2007-05-15 03:00:00,2.4115,2.4115,2.4114,2.4114,54400000.0
2007-05-15 03:01:00,2.4114,2.4116,2.4114,2.4114,59200000.0
2007-05-15 03:02:00,2.4115,2.4115,2.4114,2.4114,47200000.0
2007-05-15 03:03:00,2.4114,2.4119,2.4114,2.4114,97187500.0
2007-05-15 03:04:00,2.4114,2.4114,2.4113,2.4113,93900000.0
2007-05-15 03:05:00,2.4114,2.4114,2.4113,2.4113,13900000.0
2007-05-15 03:06:00,2.4115,2.4115,2.4114,2.4114,3500000.0
2007-05-15 03:07:00,2.4114,2.4115,2.4113,2.4114,33400000.0
2007-05-15 03:08:00,2.4115,2.4115,2.4113,2.4115,62900000.0
2007-05-15 03:09:00,2.4115,2.4115,2.4115,2.4115,4000000.0
2007-05-15 03:10:00,2.4115,2.4115,2.4115,2.4115,11700000.0
2007-05-15 03:11:00,2.4115,2.4115,2.4111,2.4113,78900000.0
2007-05-15 03:12:00,2.4113,2.4115,2.4113,2.4115,4262500.0
2007-05-15 03:13:00,2.4115,2.4117,2.4114,2.4116,53787500.0
2007-05-15 03:14:00,2.4116,2.4117,2.4115,2.4115,9125000.0
2007-05-15 03:15:00,2.4115,2.4117,2.4111,2.4112,27562500.0
2007-05-15 03:16:00,2.4112,2.4114,2.4112,2.4114,15900000.0
2007-05-15 03:17:00,2.4114,2.4114,2.4113,2.4114,51725000.0
2007-05-15 03:18:00,2.4114,2.4115,2.4112,2.4112,825000.0
2007-05-15 03:19:00,2.4113,2.4114,2.4112,2.4114,13387500.0
2007-05-15 03:20:00,2.4114,2.4114,2.4111,2.4114,1075000.0
2007-05-15 03:21:00,2.4113,2.4114,2.4112,2.4112,262500.0
2007-05-15 03:22:00,2.4113,2.4113,2.4113,2.4113,262500.0
2007-05-15 03:23:00,2.411,2.4113,2.411,2.4112,8862500.0
2007-05-15 03:24:00,2.4112,2.4113,2.4112,2.4113,36300000.0
2007-05-15 03:25:00,2.4113,2.4115,2.4111,2.4115,10825000.0
2007-05-15 03:26:00,2.4115,2.4116,2.4115,2.4116,1662500.0
2007-05-15 03:27:00,2.4115,2.4117,2.4113,2.4117,387500.0
2007-05-15 03:28:00,2.4117,2.4117,2.4114,2.4115,59525000.0
2007-05-15 03:29:00,2.4115,2.4116,2.4114,2.4115,22062500.0
2007-05-15 03:30:00,2.4115,2.4116,2.4115,2.4116,33462500.0
2007-05-15 03:31:00,2.4115,2.4115,2.4111,2.4112,1237500.0
2007-05-15 03:32:00,2.4112,2.4113,2.411,2.4113,26162500.0
2007-05-15 03:33:00,2.4113,2.4115,2.4112,2.4115,4475000.0
2007-05-15 03:34:00,2.4115,2.4115,2.4111,2.4111,32950000.0
2007-05-15 03:35:00,2.4114,2.4114,2.4113,2.4113,1437500.0
2007-05-15 03:36:00,2.4113,2.4116,2.4113,2.4115,29487500.0
2007-05-15 03:37:00,2.4115,2.4115,2.4115,2.4115,200000.0
2007-05-15 03:38:00,2.4115,2.4115,2.4115,2.4115,700000.0
2007-05-15 03:39:00,2.4115,2.4116,2.4113,2.4113,30300000.0
2007-05-15 03:40:00,2.4113,2.4115,2.4113,2.4115,1275000.0
2007-05-15 03:41:00,2.4115,2.4115,2.4115,2.4115,187500.0
2007-05-15 03:42:00,2.4115,2.4116,2.4113,2.4113,637500.0
2007-05-15 03:43:00,2.4113,2.4116,2.4112,2.4114,2900000.0
2007-05-15 03:44:00,2.4114,2.4114,2.4111,2.4113,43325000.0
2007-05-15 03:45:00,2.411,2.4113,2.4109,2.4112,12462500.0
2007-05-15 03:46:00,2.4112,2.4114,2.4112,2.4114,3350000.0
2007-05-15 03:47:00,2.4114,2.4115,2.4113,2.4113,475000.0
2007-05-15 03:48:00,2.4113,2.4113,2.4113,2.4113,125000.0
2007-05-15 03:49:00,2.4113,2.4113,2.411,2.4113,5200000.0
2007-05-15 03:50:00,2.4113,2.4113,2.4109,2.4113,56025000.0
2007-05-15 03:51:00,2.4113,2.4113,2.411,2.4112,22800000.0
2007-05-15 03:52:00,2.4112,2.4112,2.4109,2.4112,11925000.0
2007-05-15 03:53:00,2.4113,2.4114,2.4111,2.4111,1250000.0
2007-05-15 03:54:00,2.4113,2.4115,2.4112,2.4115,30275000.0
2007-05-15 03:55:00,2.4115,2.4115,2.4112,2.4112,4400000.0
2007-05-15 03:56:00,2.41105,2.4115,2.411,2.4111,11825000.0
2007-05-15 03:57:00,2.4112,2.4113,2.4112,2.4113,2537500.0
2007-05-15 03:58:00,2.4114,2.4114,2.4109,2.411,17075000.0
2007-05-15 03:59:00,2.411,2.4112,2.411,2.4112,35100000.0
2007-05-15 04:00:00,2.4112,2.4112,2.4109,2.4112,8400000.0
2007-05-15 04:01:00,2.4112,2.4114,2.4112,2.4114,12400000.0
2007-05-15 04:02:00,2.4114,2.4114,2.4111,2.4111,12725000.0
2007-05-15 04:03:00,2.4111,2.4113,2.411,2.4111,27525000.0
2007-05-15 04:04:00,2.4111,2.4113,2.4109,2.4109,65400000.0
2007-05-15 04:05:00,2.4113,2.4114,2.4111,2.4114,33300000.0
2007-05-15 04:06:00,2.4114,2.4115,2.4114,2.4115,2337500.0
2007-05-15 04:07:00,2.4115,2.4115,2.411,2.411,27700000.0
2007-05-15 04:08:00,2.4111,2.4111,2.411,2.4111,39412500.0
2007-05-15 04:09:00,2.411,2.4111,2.411,2.411,81562500.0
2007-05-15 04:10:00,2.411,2.4111,2.4106,2.4108,162500000.0
2007-05-15 04:11:00,2.41075,2.4109,2.4106,2.4109,74112500.0
2007-05-15 04:12:00,2.4109,2.411,2.4108,2.411,68587500.0
2007-05-15 04:13:00,2.411,2.411,2.4108,2.4109,1800000.0
2007-05-15 04:14:00,2.4109,2.411,2.4109,2.4109,1200000.0
2007-05-15 04:15:00,2.4109,2.4109,2.4108,2.4109,700000.0
2007-05-15 04:16:00,2.4111,2.4111,2.4107,2.4109,32900000.0
2007-05-15 04:17:00,2.4108,2.4109,2.4108,2.4109,24925000.0
2007-05-15 04:18:00,2.4109,2.4109,2.4109,2.4109,2500000.0
2007-05-15 04:19:00,2.4109,2.4109,2.4109,2.4109,3100000.0
2007-05-15 04:20:00,2.4109,2.411,2.4108,2.4108,2600000.0
2007-05-15 04:21:00,2.4108,2.4109,2.4108,2.4109,4725000.0
2007-05-15 04:22:00,2.4108,2.4108,2.4108,2.4108,162500.0
2007-05-15 04:23:00,2.4108,2.4109,2.4108,2.4109,3125000.0
2007-05-15 04:24:00,2.4109,2.411,2.4109,2.411,125000.0
2007-05-15 04:25:00,2.411,2.4112,2.4108,2.4112,1375000.0
2007-05-15 04:26:00,2.4112,2.4112,2.4108,2.4111,2787500.0
2007-05-15 04:27:00,2.411,2.4112,2.4109,2.411,1737500.0
2007-05-15 04:28:00,2.411,2.4112,2.4109,2.4112,1912500.0
2007-05-15 04:29:00,2.4112,2.4112,2.4109,2.4111,350000.0
2007-05-15 04:30:00,2.4111,2.4112,2.4106,2.4108,21387500.0
2007-05-15 04:31:00,2.4109,2.411,2.4108,2.411,1725000.0
2007-05-15 04:32:00,2.411,2.411,2.4108,2.4109,1275000.0
2007-05-15 04:33:00,2.4109,2.411,2.4107,2.4107,11637500.0
2007-05-15 04:34:00,2.4109,2.4109,2.4108,2.4108,1162500.0
2007-05-15 04:35:00,2.4108,2.4109,2.4104,2.4106,147862500.0
2007-05-15 04:36:00,2.4106,2.4107,2.4105,2.4107,64762500.0
2007-05-15 04:37:00,2.4108,2.4108,2.4107,2.4107,437500.0
2007-05-15 04:38:00,2.4107,2.4107,2.4107,2.4107,687500.0
2007-05-15 04:39:00,2.4107,2.4108,2.4107,2.4108,6375000.0
2007-05-15 04:40:00,2.4108,2.4108,2.4106,2.4106,16500000.0
2007-05-15 04:41:00,2.4106,2.4106,2.4105,2.4105,2100000.0
2007-05-15 04:42:00,2.4106,2.4107,2.4103,2.4107,14550000.0
2007-05-15 04:43:00,2.4107,2.4108,2.4107,2.4108,8975000.0
2007-05-15 04:44:00,2.4108,2.4108,2.4108,2.4108,250000.0
2007-05-15 04:45:00,2.41034,2.41034,2.40977,2.41013,248700000.0
2007-05-15 04:46:00,2.4108,2.4109,2.4108,2.4108,4925000.0
2007-05-15 04:47:00,2.4108,2.4108,2.4108,2.4108,4325000.0
2007-05-15 04:48:00,2.4108,2.4111,2.4108,2.4109,9862500.0
2007-05-15 04:49:00,2.4109,2.411,2.4108,2.411,3550000.0
2007-05-15 04:50:00,2.411,2.4111,2.4107,2.4108,6937500.0
2007-05-15 04:51:00,2.4108,2.4109,2.4108,2.4108,8162500.0
2007-05-15 04:52:00,2.4108,2.4108,2.4105,2.4107,68262500.0
2007-05-15 04:53:00,2.4107,2.4107,2.4107,2.4107,21362500.0
2007-05-15 04:54:00,2.4107,2.4107,2.4107,2.4107,862500.0
2007-05-15 04:55:00,2.4107,2.4109,2.4106,2.4106,14825000.0
2007-05-15 04:56:00,2.4106,2.4109,2.4106,2.4108,32037500.0
2007-05-15 04:57:00,2.4105,2.4108,2.4105,2.4107,48925000.0
2007-05-15 04:58:00,2.4107,2.4107,2.4106,2.4106,4475000.0
2007-05-15 04:59:00,2.4106,2.4107,2.4105,2.4105,72600000.0
2007-05-15 05:00:00,2.4104,2.4105,2.4104,2.4104,22800000.0
2007-05-15 05:01:00,2.4105,2.4105,2.4105,2.4105,7400000.0
2007-05-15 05:02:00,2.4105,2.4106,2.4105,2.4106,19300000.0
2007-05-15 05:03:00,2.4105,2.4106,2.4104,2.4104,60600000.0
2007-05-15 05:04:00,2.4104,2.4105,2.4104,2.41045,29100000.0
2007-05-15 05:05:00,2.4105,2.4106,2.4104,2.4106,7200000.0
2007-05-15 05:06:00,2.4106,2.4106,2.4105,2.4105,1600000.0
2007-05-15 05:07:00,2.4105,2.4106,2.4105,2.4105,28800000.0
2007-05-15 05:08:00,2.4106,2.4106,2.4104,2.4104,27600000.0
2007-05-15 05:09:00,2.4104,2.4106,2.4104,2.4106,32400000.0
2007-05-15 05:10:00,2.4107,2.411,2.4106,2.411,29000000.0
2007-05-15 05:11:00,2.4109,2.4111,2.4108,2.411,102200000.0
2007-05-15 05:12:00,2.4111,2.4113,2.4111,2.4113,88000000.0
2007-05-15 05:13:00,2.4113,2.4114,2.4112,2.4114,53200000.0
2007-05-15 05:14:00,2.4114,2.4115,2.4114,2.4115,51700000.0
2007-05-15 05:15:00,2.4115,2.4115,2.4115,2.4115,36000000.0
2007-05-15 05:16:00,2.4115,2.41155,2.4115,2.41155,16300000.0
2007-05-15 05:17:00,2.4116,2.4116,2.4115,2.41155,81800000.0
2007-05-15 05:18:00,2.41165,2.4117,2.41155,2.4117,46000000.0
2007-05-15 05:19:00,2.41165,2.41165,2.4116,2.4116,103000000.0
2007-05-15 05:20:00,2.4116,2.4117,2.4115,2.4116,67800000.0
2007-05-15 05:21:00,2.4117,2.4119,2.4116,2.4119,48200000.0
2007-05-15 05:22:00,2.4118,2.412,2.41165,2.4118,146400000.0
2007-05-15 05:23:00,2.41175,2.4119,2.41165,2.4117,132000000.0
2007-05-15 05:24:00,2.4117,2.412,2.41165,2.4117,99700000.0
2007-05-15 05:25:00,2.41165,2.4118,2.4115,2.4117,186900000.0
2007-05-15 05:26:00,2.4118,2.4118,2.4117,2.4118,9600000.0
2007-05-15 05:27:00,2.4116,2.4116,2.4116,2.4116,30300000.0
2007-05-15 05:28:00,2.4117,2.4117,2.4116,2.4116,89400000.0
2007-05-15 05:29:00,2.4118,2.4118,2.4118,2.4118,4800000.0
2007-05-15 05:30:00,2.4117,2.4119,2.4117,2.4118,40000000.0
2007-05-15 05:31:00,2.4118,2.4119,2.4115,2.41165,54100000.0
2007-05-15 05:32:00,2.4118,2.4119,2.4116,2.4118,79100000.0
2007-05-15 05:33:00,2.4118,2.4118,2.4117,2.4118,39900000.0
2007-05-15 05:34:00,2.4118,2.4119,2.4117,2.4118,55000000.0
2007-05-15 05:35:00,2.4119,2.412,2.4117,2.412,75100000.0
2007-05-15 05:36:00,2.4119,2.412,2.4117,2.4118,89200000.0
2007-05-15 05:37:00,2.41175,2.4121,2.4116,2.4117,175200000.0
2007-05-15 05:38:00,2.4118,2.412,2.4117,2.4117,23200000.0
2007-05-15 05:39:00,2.4117,2.4117,2.4116,2.4116,70400000.0
2007-05-15 05:40:00,2.4118,2.4118,2.4115,2.4115,46400000.0
2007-05-15 05:41:00,2.4116,2.4118,2.4116,2.4116,8800000.0
2007-05-15 05:42:00,2.4116,2.412,2.4116,2.4116,73000000.0
2007-05-15 05:43:00,2.4115,2.4118,2.4115,2.4117,61800000.0
2007-05-15 05:44:00,2.4116,2.4118,2.4116,2.4116,4000000.0
2007-05-15 05:45:00,2.4115,2.4116,2.4115,2.4116,15200000.0
2007-05-15 05:46:00,2.4116,2.4116,2.4116,2.4116,4000000.0
2007-05-15 05:47:00,2.4116,2.4116,2.4115,2.4115,23200000.0
2007-05-15 05:48:00,2.4115,2.4116,2.4115,2.4115,109900000.0
2007-05-15 05:49:00,2.4116,2.4117,2.4115,2.4117,73362500.0
2007-05-15 05:50:00,2.4117,2.4118,2.4117,2.4118,131575000.0
2007-05-15 05:51:00,2.4118,2.4118,2.4115,2.4118,6575000.0
2007-05-15 05:52:00,2.4118,2.4118,2.4118,2.4118,562500.0
2007-05-15 05:53:00,2.4118,2.4118,2.4118,2.4118,40675000.0
2007-05-15 05:54:00,2.4118,2.4118,2.4118,2.4118,8712500.0
2007-05-15 05:55:00,2.4118,2.4118,2.4117,2.4118,36425000.0
2007-05-15 05:56:00,2.41175,2.4118,2.4117,2.4118,29725000.0
2007-05-15 05:57:00,2.4118,2.4118,2.4118,2.4118,187500.0
2007-05-15 05:58:00,2.4118,2.4118,2.4118,2.4118,312500.0
2007-05-15 05:59:00,2.4118,2.4118,2.4118,2.4118,125000.0
2007-05-15 06:00:00,2.4118,2.4118,2.4118,2.4118,862500.0
2007-05-15 06:01:00,2.4118,2.4118,2.4118,2.4118,625000.0
2007-05-15 06:02:00,2.4118,2.4118,2.4118,2.4118,125000.0
2007-05-15 06:03:00,2.4118,2.4118,2.4118,2.4118,125000.0
2007-05-15 06:04:00,2.4118,2.4118,2.4118,2.4118,437500.0
2007-05-15 06:05:00,2.4118,2.4118,2.4118,2.4118,125000.0
2007-05-15 06:06:00,2.4118,2.4118,2.4118,2.4118,350000.0
2007-05-15 06:07:00,2.4118,2.4118,2.4118,2.4118,162500.0
2007-05-15 06:08:00,2.4118,2.4118,2.4117,2.4117,1975000.0
2007-05-15 06:09:00,2.4117,2.4119,2.4115,2.4118,20000000.0
2007-05-15 06:10:00,2.4115,2.4118,2.4115,2.4118,6600000.0
2007-05-15 06:11:00,2.4118,2.4118,2.4118,2.4118,500000.0
2007-05-15 06:12:00,2.4118,2.4118,2.4118,2.4118,200000.0
2007-05-15 06:13:00,2.4118,2.4118,2.4118,2.4118,1000000.0
2007-05-15 06:14:00,2.4118,2.4118,2.4115,2.4118,21112500.0
2007-05-15 06:15:00,2.4118,2.4118,2.4118,2.4118,250000.0
2007-05-15 06:16:00,2.4118,2.4118,2.4118,2.4118,1237500.0
2007-05-15 06:17:00,2.4118,2.4118,2.4118,2.4118,187500.0
2007-05-15 06:18:00,2.4118,2.4119,2.4118,2.4119,2787500.0
2007-05-15 06:19:00,2.4119,2.412,2.4119,2.412,750000.0
2007-05-15 06:20:00,2.4119,2.4121,2.4119,2.4121,11412500.0
2007-05-15 06:21:00,2.4122,2.4122,2.4121,2.4121,21425000.0
2007-05-15 06:22:00,2.4123,2.4123,2.4122,2.4122,1975000.0
2007-05-15 06:23:00,2.4119,2.4122,2.4119,2.4122,4500000.0
2007-05-15 06:24:00,2.4122,2.4122,2.4116,2.4117,15287500.0
2007-05-15 06:25:00,2.4117,2.412,2.4117,2.412,16662500.0
2007-05-15 06:26:00,2.412,2.412,2.4117,2.4117,387500.0
2007-05-15 06:27:00,2.4117,2.4117,2.4116,2.4117,9300000.0
2007-05-15 06:28:00,2.4117,2.4117,2.4116,2.4116,1675000.0
2007-05-15 06:29:00,2.4116,2.4117,2.4113,2.4117,46575000.0
2007-05-15 06:30:00,2.4116,2.4117,2.4115,2.4117,90137500.0
2007-05-15 06:31:00,2.4117,2.412,2.4117,2.412,26237500.0
2007-05-15 06:32:00,2.412,2.4123,2.4119,2.4119,106812500.0
2007-05-15 06:33:00,2.4119,2.4122,2.4119,2.4121,17587500.0
2007-05-15 06:34:00,2.4121,2.4122,2.4121,2.4122,937500.0
2007-05-15 06:35:00,2.4122,2.4122,2.4122,2.4122,437500.0
2007-05-15 06:36:00,2.4122,2.4124,2.412,2.4121,44912500.0
2007-05-15 06:37:00,2.4121,2.4121,2.4117,2.4119,66775000.0
2007-05-15 06:38:00,2.4119,2.412,2.4118,2.412,21600000.0
2007-05-15 06:39:00,2.412,2.412,2.412,2.412,1162500.0
2007-05-15 06:40:00,2.412,2.412,2.412,2.412,100000.0
2007-05-15 06:41:00,2.4122,2.4122,2.412,2.412,3000000.0
2007-05-15 06:42:00,2.412,2.4122,2.412,2.4122,27425000.0
2007-05-15 06:43:00,2.4122,2.4124,2.4122,2.4123,2650000.0
2007-05-15 06:44:00,2.4122,2.4123,2.4121,2.4123,1462500.0
2007-05-15 06:45:00,2.4119,2.4119,2.4119,2.4119,987500.0
2007-05-15 06:46:00,2.4119,2.4123,2.4119,2.4123,35650000.0
2007-05-15 06:47:00,2.4123,2.4123,2.412,2.412,350000.0
2007-05-15 06:48:00,2.4123,2.4123,2.412,2.4123,1725000.0
2007-05-15 06:49:00,2.4123,2.4123,2.4123,2.4123,312500.0
2007-05-15 06:50:00,2.41157,2.41176,2.41155,2.4116,156100000.0
2007-05-15 06:51:00,2.4123,2.4123,2.4122,2.4122,375000.0
2007-05-15 06:52:00,2.4123,2.4123,2.4116,2.4119,22225000.0
2007-05-15 06:53:00,2.4119,2.4121,2.4116,2.412,45362500.0
2007-05-15 06:54:00,2.4121,2.4121,2.4118,2.412,600000.0
2007-05-15 06:55:00,2.412,2.412,2.412,2.412,537500.0
2007-05-15 06:56:00,2.4117,2.412,2.4117,2.412,31687500.0
2007-05-15 06:57:00,2.412,2.412,2.412,2.412,1400000.0
2007-05-15 06:58:00,2.412,2.412,2.412,2.412,600000.0
2007-05-15 06:59:00,2.412,2.412,2.412,2.412,700000.0
2007-05-15 07:00:00,2.412,2.4121,2.412,2.4121,2600000.0
2007-05-15 07:01:00,2.412,2.4122,2.412,2.412,1000000.0
2007-05-15 07:02:00,2.4121,2.4123,2.4119,2.4119,17575000.0
2007-05-15 07:03:00,2.4121,2.4121,2.4121,2.4121,1100000.0
2007-05-15 07:04:00,2.4121,2.4121,2.4121,2.4121,900000.0
2007-05-15 07:05:00,2.4121,2.4121,2.4121,2.4121,600000.0
2007-05-15 07:06:00,2.4121,2.4121,2.4121,2.4121,700000.0
2007-05-15 07:07:00,2.4121,2.4121,2.4121,2.4121,7300000.0
2007-05-15 07:08:00,2.4121,2.4122,2.412,2.4122,48950000.0
2007-05-15 07:09:00,2.4122,2.4122,2.4121,2.4122,962500.0
2007-05-15 07:10:00,2.4122,2.4122,2.4122,2.4122,1200000.0
2007-05-15 07:11:00,2.4122,2.4122,2.4122,2.4122,300000.0
2007-05-15 07:12:00,2.4122,2.4122,2.4122,2.4122,1900000.0
2007-05-15 07:13:00,2.41137,2.41167,2.41137,2.41157,111600000.0
2007-05-15 07:14:00,2.4122,2.4122,2.4122,2.4122,500000.0
2007-05-15 07:15:00,2.4122,2.4122,2.4122,2.4122,1100000.0
2007-05-15 07:16:00,2.4122,2.4122,2.4121,2.4122,1987500.0
2007-05-15 07:17:00,2.4122,2.4122,2.4122,2.4122,300000.0
2007-05-15 07:18:00,2.41184,2.41189,2.4116,2.41165,408100000.0
2007-05-15 07:19:00,2.4122,2.4122,2.4122,2.4122,700000.0
2007-05-15 07:20:00,2.4122,2.4124,2.4122,2.4124,33787500.0
2007-05-15 07:21:00,2.4124,2.4124,2.4122,2.4122,13587500.0
2007-05-15 07:22:00,2.4123,2.4123,2.4119,2.412,26212500.0
2007-05-15 07:23:00,2.412,2.4127,2.412,2.4127,262525000.0
2007-05-15 07:24:00,2.4127,2.4129,2.4127,2.4127,48050000.0
2007-05-15 07:25:00,2.4127,2.4129,2.41255,2.41255,11400000.0
2007-05-15 07:26:00,2.4127,2.4127,2.41255,2.4127,4900000.0
2007-05-15 07:27:00,2.4127,2.4128,2.4127,2.4128,1450000.0
2007-05-15 07:28:00,2.4128,2.4128,2.4122,2.4126,25950000.0
2007-05-15 07:29:00,2.4126,2.4127,2.4125,2.4127,40700000.0
2007-05-15 07:30:00,2.4127,2.4127,2.4122,2.4127,145362500.0
2007-05-15 07:31:00,2.4125,2.4125,2.41215,2.4122,105639900.0
2007-05-15 07:32:00,2.4122,2.4126,2.4118,2.4125,495942662.0
2007-05-15 07:33:00,2.4126,2.4128,2.4124,2.4125,300800000.0
2007-05-15 07:34:00,2.4127,2.4127,2.4122,2.4125,187000000.0
2007-05-15 07:35:00,2.4125,2.4127,2.4125,2.4127,121600000.0
2007-05-15 07:36:00,2.4126,2.4129,2.4125,2.4129,74700000.0
2007-05-15 07:37:00,2.4129,2.4129,2.4126,2.4126,17300000.0
2007-05-15 07:38:00,2.4126,2.4128,2.4126,2.4127,120700000.0
2007-05-15 07:39:00,2.4127,2.4128,2.4123,2.4124,197300001.0
2007-05-15 07:40:00,2.4124,2.4126,2.4124,2.4126,21800000.0
2007-05-15 07:41:00,2.4126,2.4128,2.4126,2.4126,109800000.0
2007-05-15 07:42:00,2.4126,2.4128,2.4125,2.4126,47300000.0
2007-05-15 07:43:00,2.4126,2.4126,2.4121,2.4121,75700000.0
2007-05-15 07:44:00,2.4123,2.4123,2.4121,2.4122,155012500.0
2007-05-15 07:45:00,2.4122,2.4126,2.4122,2.4126,72150000.0
2007-05-15 07:46:00,2.4126,2.4126,2.4126,2.4126,13787500.0
2007-05-15 07:47:00,2.4126,2.4126,2.4121,2.4126,19600000.0
2007-05-15 07:48:00,2.4126,2.4126,2.4121,2.4126,200887500.0
2007-05-15 07:49:00,2.4126,2.4129,2.4126,2.4128,93825000.0
2007-05-15 07:50:00,2.4128,2.4128,2.4124,2.4124,158625000.0
2007-05-15 07:51:00,2.4124,2.413,2.4124,2.4129,151112500.0
2007-05-15 07:52:00,2.4129,2.4131,2.4129,2.4129,133000000.0
2007-05-15 07:53:00,2.4129,2.4129,2.4129,2.4129,5500000.0
2007-05-15 07:54:00,2.4129,2.4129,2.4126,2.4126,56462500.0
2007-05-15 07:55:00,2.4129,2.4129,2.4126,2.4127,130975000.0
2007-05-15 07:56:00,2.4127,2.4129,2.4124,2.4127,177612500.0
2007-05-15 07:57:00,2.4128,2.4129,2.4127,2.4129,70525000.0
2007-05-15 07:58:00,2.4129,2.4131,2.4129,2.4129,111300000.0
2007-05-15 07:59:00,2.4129,2.4129,2.4123,2.4123,193000000.0
2007-05-15 08:00:00,2.4123,2.4127,2.4122,2.4127,112187500.0
2007-05-15 08:01:00,2.4127,2.413,2.4127,2.4128,214800000.0
2007-05-15 08:02:00,2.4128,2.4132,2.41255,2.4132,95250000.0
2007-05-15 08:03:00,2.4132,2.4134,2.4132,2.4134,62187500.0
2007-05-15 08:04:00,2.4134,2.4134,2.4132,2.4134,99825000.0
2007-05-15 08:05:00,2.4134,2.4135,2.4133,2.4135,112600000.0
2007-05-15 08:06:00,2.4135,2.4135,2.4133,2.4133,27400000.0
2007-05-15 08:07:00,2.4133,2.4137,2.4133,2.4134,189900000.0
2007-05-15 08:08:00,2.4134,2.4134,2.4134,2.4134,900000.0
2007-05-15 08:09:00,2.4134,2.4135,2.41315,2.4135,41600000.0
2007-05-15 08:10:00,2.4133,2.4134,2.4131,2.4134,31575000.0
2007-05-15 08:11:00,2.4134,2.4137,2.4132,2.4136,189362500.0
2007-05-15 08:12:00,2.4136,2.4136,2.4129,2.413,100525000.0
2007-05-15 08:13:00,2.413,2.4133,2.4128,2.41325,307700000.0
2007-05-15 08:14:00,2.41325,2.4142,2.41325,2.4139,659400000.0
2007-05-15 08:15:00,2.4139,2.4139,2.4136,2.4139,99900000.0
2007-05-15 08:16:00,2.4139,2.414,2.4137,2.4138,420600000.0
2007-05-15 08:17:00,2.4138,2.4138,2.4135,2.4138,354500000.0
2007-05-15 08:18:00,2.41385,2.41385,2.4136,2.4137,91700000.0
2007-05-15 08:19:00,2.4137,2.414,2.4135,2.4137,206600000.0
2007-05-15 08:20:00,2.4137,2.4138,2.41315,2.4133,130600000.0
2007-05-15 08:21:00,2.4133,2.4135,2.4133,2.4133,100637500.0
2007-05-15 08:22:00,2.4133,2.4135,2.4133,2.4134,23487500.0
2007-05-15 08:23:00,2.4134,2.4136,2.4134,2.4136,193112500.0
2007-05-15 08:24:00,2.4136,2.4138,2.4135,2.4138,125662500.0
2007-05-15 08:25:00,2.4138,2.4138,2.4134,2.4137,10725000.0
2007-05-15 08:26:00,2.4137,2.4138,2.4137,2.4138,5150000.0
2007-05-15 08:27:00,2.4138,2.4138,2.4138,2.4138,1812500.0
2007-05-15 08:28:00,2.4138,2.4138,2.4135,2.4138,172350000.0
2007-05-15 08:29:00,2.4138,2.4138,2.4135,2.4137,125225000.0
2007-05-15 08:30:00,2.4137,2.4137,2.413,2.4135,278675000.0
2007-05-15 08:31:00,2.4135,2.4137,2.4134,2.4137,104737500.0
2007-05-15 08:32:00,2.4137,2.4138,2.4135,2.4136,19950000.0
2007-05-15 08:33:00,2.4136,2.4138,2.4135,2.4136,50587500.0
2007-05-15 08:34:00,2.4136,2.4136,2.4128,2.41295,232087497.0
2007-05-15 08:35:00,2.41295,2.4133,2.4127,2.41305,674899999.0
2007-05-15 08:36:00,2.4132,2.4132,2.41285,2.4131,704600000.0
2007-05-15 08:37:00,2.4131,2.41325,2.4129,2.4131,845199998.0
2007-05-15 08:38:00,2.4131,2.4133,2.41285,2.4133,239850000.0
2007-05-15 08:39:00,2.4133,2.4133,2.4131,2.4132,59937500.0
2007-05-15 08:40:00,2.4132,2.4136,2.4132,2.4132,71925000.0
2007-05-15 08:41:00,2.4132,2.4134,2.4128,2.41295,144462500.0
2007-05-15 08:42:00,2.4128,2.4133,2.4128,2.4132,212200000.0
2007-05-15 08:43:00,2.4132,2.4132,2.4127,2.4127,8775000.0
2007-05-15 08:44:00,2.4127,2.41305,2.4124,2.4127,534100000.0
2007-05-15 08:45:00,2.4127,2.4127,2.4121,2.4124,301900000.0
2007-05-15 08:46:00,2.4124,2.4128,2.4123,2.4123,327600000.0
2007-05-15 08:47:00,2.4123,2.4126,2.4123,2.41255,244700000.0
2007-05-15 08:48:00,2.4125,2.4128,2.4123,2.4126,450400000.0
2007-05-15 08:49:00,2.4126,2.4128,2.4125,2.4127,512400000.0
2007-05-15 08:50:00,2.4127,2.4127,2.4122,2.4123,156900000.0
2007-05-15 08:51:00,2.41225,2.4124,2.4122,2.4123,242300000.0
2007-05-15 08:52:00,2.4123,2.4125,2.4122,2.41235,219400000.0
2007-05-15 08:53:00,2.4123,2.4123,2.4117,2.41175,422200000.0
2007-05-15 08:54:00,2.41175,2.4119,2.4112,2.4114,510699997.0
2007-05-15 08:55:00,2.4114,2.4118,2.4112,2.41165,299799998.0
2007-05-15 08:56:00,2.4118,2.4121,2.4117,2.412,399900000.0
2007-05-15 08:57:00,2.412,2.4122,2.41185,2.412,84100000.0
2007-05-15 08:58:00,2.412,2.4122,2.4118,2.4121,288700001.0
2007-05-15 08:59:00,2.412,2.4121,2.4115,2.4117,229762500.0
2007-05-15 09:00:00,2.4117,2.412,2.4117,2.412,173337498.0
2007-05-15 09:01:00,2.412,2.4123,2.412,2.4122,62012500.0
2007-05-15 09:02:00,2.4122,2.4123,2.4122,2.4123,14362500.0
2007-05-15 09:03:00,2.4123,2.4124,2.4122,2.4124,5725000.0
2007-05-15 09:04:00,2.4124,2.4124,2.4123,2.4124,4550000.0
2007-05-15 09:05:00,2.4124,2.4124,2.4123,2.4124,2750000.0
2007-05-15 09:06:00,2.4124,2.4126,2.4123,2.4124,3925000.0
2007-05-15 09:07:00,2.4124,2.4124,2.4116,2.41165,301820564.0
2007-05-15 09:08:00,2.4116,2.412,2.4116,2.4117,126462500.0
2007-05-15 09:09:00,2.4117,2.4121,2.4117,2.4121,306537499.0
2007-05-15 09:10:00,2.4121,2.4122,2.4118,2.4122,370525000.0
2007-05-15 09:11:00,2.4121,2.4121,2.412,2.4121,7475000.0
2007-05-15 09:12:00,2.4122,2.4122,2.4117,2.4118,69050000.0
2007-05-15 09:13:00,2.4118,2.412,2.4118,2.412,183037502.0
2007-05-15 09:14:00,2.412,2.412,2.4117,2.412,172700000.0
2007-05-15 09:15:00,2.412,2.412,2.41035,2.41075,666062500.0
2007-05-15 09:16:00,2.41075,2.41105,2.4105,2.411,480600000.0
2007-05-15 09:17:00,2.411,2.4112,2.4107,2.4108,416875002.0
2007-05-15 09:18:00,2.4108,2.4108,2.4102,2.4103,270200000.0
2007-05-15 09:19:00,2.4103,2.4106,2.4102,2.4104,507074996.0
2007-05-15 09:20:00,2.4104,2.4108,2.4103,2.4108,197224999.0
2007-05-15 09:21:00,2.4108,2.4108,2.4103,2.4105,180912498.0
2007-05-15 09:22:00,2.4105,2.4108,2.4104,2.4107,185062500.0
2007-05-15 09:23:00,2.4107,2.4108,2.4103,2.4107,152175000.0
2007-05-15 09:24:00,2.4108,2.4108,2.4103,2.4103,64650000.0
2007-05-15 09:25:00,2.4103,2.4105,2.4098,2.4101,167187501.0
2007-05-15 09:26:00,2.4101,2.41045,2.4099,2.41,295062501.0
2007-05-15 09:27:00,2.4101,2.4107,2.4101,2.4107,356125002.0
2007-05-15 09:28:00,2.4107,2.4111,2.4105,2.4111,674062499.0
2007-05-15 09:29:00,2.4111,2.4112,2.4109,2.4111,191637501.0
2007-05-15 09:30:00,2.4111,2.4113,2.4111,2.4112,261262500.0
2007-05-15 09:31:00,2.4112,2.4113,2.4109,2.4111,313712500.0
2007-05-15 09:32:00,2.4112,2.4116,2.4111,2.4111,177987500.0
2007-05-15 09:33:00,2.4111,2.4113,2.4108,2.4111,270537500.0
2007-05-15 09:34:00,2.4111,2.4114,2.4108,2.4109,124937500.0
2007-05-15 09:35:00,2.4112,2.4112,2.41085,2.411,206387500.0
2007-05-15 09:36:00,2.411,2.4113,2.4108,2.411,77962500.0
2007-05-15 09:37:00,2.411,2.411,2.4107,2.411,23887500.0
2007-05-15 09:38:00,2.411,2.411,2.4108,2.4108,5212500.0
2007-05-15 09:39:00,2.411,2.4111,2.4109,2.4111,44725000.0
2007-05-15 09:40:00,2.4111,2.4113,2.4111,2.4113,64137500.0
2007-05-15 09:41:00,2.4113,2.4114,2.4113,2.4113,16812500.0
2007-05-15 09:42:00,2.4113,2.4115,2.4113,2.4114,58937500.0
2007-05-15 09:43:00,2.4114,2.4115,2.4113,2.4115,54600000.0
2007-05-15 09:44:00,2.4115,2.4116,2.4111,2.4113,10250000.0
2007-05-15 09:45:00,2.4113,2.4113,2.4111,2.4113,15875000.0
2007-05-15 09:46:00,2.4113,2.4113,2.4111,2.4111,32950000.0
2007-05-15 09:47:00,2.4111,2.4111,2.411,2.4111,34850000.0
2007-05-15 09:48:00,2.4111,2.4111,2.411,2.4111,70800000.0
2007-05-15 09:49:00,2.4111,2.4119,2.4111,2.41165,319012499.0
2007-05-15 09:50:00,2.4119,2.41225,2.4119,2.4119,284337500.0
2007-05-15 09:51:00,2.412,2.4122,2.4116,2.4119,82362499.0
2007-05-15 09:52:00,2.4119,2.4119,2.4116,2.4117,104699999.0
2007-05-15 09:53:00,2.4117,2.4119,2.4116,2.4119,162800000.0
2007-05-15 09:54:00,2.4119,2.4121,2.4116,2.4116,220300000.0
2007-05-15 09:55:00,2.41175,2.4118,2.4115,2.4116,617499997.0
2007-05-15 09:56:00,2.4117,2.4118,2.4113,2.41155,253112500.0
2007-05-15 09:57:00,2.4116,2.4118,2.4116,2.4118,20750000.0
2007-05-15 09:58:00,2.4118,2.412,2.4118,2.412,31362500.0
2007-05-15 09:59:00,2.412,2.4121,2.4119,2.4121,109837500.0
2007-05-15 10:00:00,2.4121,2.4121,2.4116,2.412,179550000.0
2007-05-15 10:01:00,2.412,2.412,2.4116,2.4116,77275000.0
2007-05-15 10:02:00,2.4116,2.4116,2.4115,2.4116,87100000.0
2007-05-15 10:03:00,2.4116,2.4118,2.4116,2.4118,436000007.0
2007-05-15 10:04:00,2.4117,2.412,2.4117,2.41195,161900000.0
2007-05-15 10:05:00,2.412,2.4122,2.4119,2.4122,102800000.0
2007-05-15 10:06:00,2.4122,2.4125,2.4122,2.4124,105600000.0
2007-05-15 10:07:00,2.4125,2.4126,2.4123,2.41255,198325000.0
2007-05-15 10:08:00,2.41255,2.4126,2.41255,2.4126,3937500.0
2007-05-15 10:09:00,2.4126,2.4126,2.4123,2.4126,40300000.0
2007-05-15 10:10:00,2.41245,2.4126,2.4123,2.4126,65375000.0
2007-05-15 10:11:00,2.4126,2.41305,2.41245,2.413,55562500.0
2007-05-15 10:12:00,2.413,2.41345,2.413,2.4134,286200000.0
2007-05-15 10:13:00,2.4134,2.41355,2.4131,2.4134,225387501.0
2007-05-15 10:14:00,2.4134,2.4134,2.4127,2.41305,531062500.0
2007-05-15 10:15:00,2.4132,2.4132,2.41275,2.41285,460800001.0
2007-05-15 10:16:00,2.4128,2.413,2.4127,2.41275,280599999.0
2007-05-15 10:17:00,2.41275,2.41285,2.41265,2.4127,243400000.0
2007-05-15 10:18:00,2.4127,2.413,2.4127,2.4129,211100000.0
2007-05-15 10:19:00,2.4129,2.4132,2.4123,2.4123,566900000.0
2007-05-15 10:20:00,2.4126,2.4126,2.4121,2.4125,194012500.0
2007-05-15 10:21:00,2.4123,2.41245,2.4123,2.41245,84200000.0
2007-05-15 10:22:00,2.41245,2.4125,2.4124,2.4124,72350000.0
2007-05-15 10:23:00,2.4124,2.4125,2.4116,2.4119,441300000.0
2007-05-15 10:24:00,2.4119,2.412,2.4117,2.4118,243600000.0
2007-05-15 10:25:00,2.4118,2.4121,2.4117,2.412,279100000.0
2007-05-15 10:26:00,2.412,2.4125,2.41185,2.4124,446700001.0
2007-05-15 10:27:00,2.4124,2.4126,2.4121,2.4122,395900000.0
2007-05-15 10:28:00,2.41215,2.4122,2.4118,2.4122,371500000.0
2007-05-15 10:29:00,2.4122,2.4125,2.4111,2.4111,655300000.0
2007-05-15 10:30:00,2.4113,2.412,2.4095,2.4107,808500000.0
2007-05-15 10:31:00,2.4108,2.4111,2.4105,2.4108,834000000.0
2007-05-15 10:32:00,2.4108,2.411,2.40925,2.4093,1132975004.0
2007-05-15 10:33:00,2.4093,2.4098,2.4089,2.4097,924400001.0
2007-05-15 10:34:00,2.4097,2.4098,2.4094,2.40955,596600000.0
2007-05-15 10:35:00,2.4096,2.4096,2.409,2.409,381200000.0
2007-05-15 10:36:00,2.409,2.40915,2.4086,2.4091,645837500.0
2007-05-15 10:37:00,2.4091,2.4093,2.4082,2.4086,471200001.0
2007-05-15 10:38:00,2.4087,2.4095,2.4087,2.4091,629100000.0
2007-05-15 10:39:00,2.4091,2.4095,2.4087,2.4095,664400002.0
2007-05-15 10:40:00,2.4092,2.4093,2.4087,2.4089,691100000.0
2007-05-15 10:41:00,2.4089,2.4089,2.40845,2.4087,434400000.0
2007-05-15 10:42:00,2.4087,2.4089,2.4084,2.4085,367899998.0
2007-05-15 10:43:00,2.4085,2.40915,2.4085,2.4088,663999997.0
2007-05-15 10:44:00,2.40875,2.409,2.4086,2.4089,383900000.0
2007-05-15 10:45:00,2.4089,2.40925,2.4088,2.409,535199998.0
2007-05-15 10:46:00,2.40905,2.4091,2.4087,2.4089,424999999.0
2007-05-15 10:47:00,2.4089,2.4091,2.4084,2.4085,284700000.0
2007-05-15 10:48:00,2.4083,2.409,2.4083,2.4087,455500002.0
2007-05-15 10:49:00,2.4087,2.4092,2.4087,2.4088,550299998.0
2007-05-15 10:50:00,2.4088,2.4089,2.4086,2.4087,367700000.0
2007-05-15 10:51:00,2.4085,2.4087,2.40825,2.4086,657799997.0
2007-05-15 10:52:00,2.4086,2.4088,2.40845,2.4086,446100000.0
2007-05-15 10:53:00,2.4085,2.4091,2.4085,2.409,679799999.0
2007-05-15 10:54:00,2.4089,2.4091,2.40875,2.4088,531274995.0
2007-05-15 10:55:00,2.4091,2.4091,2.4087,2.409,221687500.0
2007-05-15 10:56:00,2.409,2.4091,2.4089,2.4089,37300000.0
2007-05-15 10:57:00,2.4089,2.4089,2.4087,2.4088,59862500.0
2007-05-15 10:58:00,2.4088,2.409,2.4086,2.409,76312500.0
2007-05-15 10:59:00,2.409,2.4092,2.409,2.409,74537500.0
2007-05-15 11:00:00,2.409,2.4091,2.4086,2.4091,259937499.0
2007-05-15 11:01:00,2.4088,2.409,2.4082,2.4084,265650002.0
2007-05-15 11:02:00,2.4084,2.4085,2.4081,2.4083,154400000.0
2007-05-15 11:03:00,2.4082,2.4087,2.4081,2.4086,408500000.0
2007-05-15 11:04:00,2.4085,2.4086,2.4082,2.4082,524500002.0
2007-05-15 11:05:00,2.4082,2.4084,2.4081,2.4082,488700002.0
2007-05-15 11:06:00,2.4082,2.4084,2.4069,2.4075,824999998.0
2007-05-15 11:07:00,2.4075,2.4077,2.4068,2.4072,364700000.0
2007-05-15 11:08:00,2.4072,2.4073,2.4068,2.4073,515500000.0
2007-05-15 11:09:00,2.4072,2.4074,2.4066,2.4067,409999997.0
2007-05-15 11:10:00,2.4067,2.4073,2.4066,2.40705,512300000.0
2007-05-15 11:11:00,2.4071,2.4074,2.4071,2.4071,350700000.0
2007-05-15 11:12:00,2.4071,2.4073,2.4069,2.4073,339800000.0
2007-05-15 11:13:00,2.4073,2.4077,2.4073,2.4077,270700001.0
2007-05-15 11:14:00,2.4077,2.4079,2.4075,2.4077,576100001.0
2007-05-15 11:15:00,2.4077,2.4077,2.4075,2.4075,117000000.0
2007-05-15 11:16:00,2.4075,2.40755,2.4072,2.4072,614699998.0
2007-05-15 11:17:00,2.4073,2.4075,2.4071,2.4072,392400001.0
2007-05-15 11:18:00,2.4072,2.4074,2.407,2.4073,235600000.0
2007-05-15 11:19:00,2.4073,2.4074,2.4071,2.4072,40800000.0
2007-05-15 11:20:00,2.4072,2.4074,2.4069,2.4072,356200000.0
2007-05-15 11:21:00,2.4072,2.4076,2.4072,2.4076,236000000.0
2007-05-15 11:22:00,2.4076,2.4081,2.4076,2.4078,125800000.0
2007-05-15 11:23:00,2.4078,2.4081,2.4075,2.4075,149300002.0
2007-05-15 11:24:00,2.4075,2.4077,2.4074,2.4076,565700000.0
2007-05-15 11:25:00,2.4075,2.4079,2.4075,2.40775,463899996.0
2007-05-15 11:26:00,2.40775,2.4078,2.40755,2.4078,223300002.0
2007-05-15 11:27:00,2.4079,2.40805,2.4076,2.40765,596400001.0
2007-05-15 11:28:00,2.4077,2.4079,2.4073,2.4074,336100000.0
2007-05-15 11:29:00,2.4074,2.4079,2.4073,2.4075,219600000.0
2007-05-15 11:30:00,2.4076,2.4081,2.4076,2.4078,843099998.0
2007-05-15 11:31:00,2.4078,2.4079,2.4074,2.4076,376199998.0
2007-05-15 11:32:00,2.4074,2.4076,2.407,2.4071,318999998.0
2007-05-15 11:33:00,2.407,2.4073,2.4068,2.407,623899990.0
2007-05-15 11:34:00,2.407,2.4071,2.4067,2.407,599599997.0
2007-05-15 11:35:00,2.4069,2.4072,2.4069,2.4071,442300000.0
2007-05-15 11:36:00,2.4071,2.4071,2.4067,2.4069,741599995.0
2007-05-15 11:37:00,2.4069,2.4071,2.40655,2.407,560799999.0
2007-05-15 11:38:00,2.407,2.4071,2.4063,2.4065,272999997.0
2007-05-15 11:39:00,2.4064,2.4066,2.4063,2.4065,178300000.0
2007-05-15 11:40:00,2.4064,2.4066,2.4062,2.4063,804000001.0
2007-05-15 11:41:00,2.4062,2.4065,2.4062,2.4065,372200000.0
2007-05-15 11:42:00,2.4064,2.4064,2.4062,2.4064,249200000.0
2007-05-15 11:43:00,2.4064,2.4067,2.4064,2.4065,376800000.0
2007-05-15 11:44:00,2.4065,2.4066,2.4063,2.4065,221200000.0
2007-05-15 11:45:00,2.4065,2.4068,2.4063,2.4063,126000000.0
2007-05-15 11:46:00,2.4066,2.4066,2.4063,2.4064,40000000.0
2007-05-15 11:47:00,2.4064,2.4082,2.4064,2.4079,213100000.0
2007-05-15 11:48:00,2.4079,2.40895,2.4079,2.4086,811400000.0
2007-05-15 11:49:00,2.40865,2.41,2.4084,2.4098,767100004.0
2007-05-15 11:50:00,2.4099,2.4103,2.4093,2.4101,753000000.0
2007-05-15 11:51:00,2.41015,2.4103,2.4093,2.40955,569599994.0
2007-05-15 11:52:00,2.4097,2.4097,2.4094,2.40955,401199998.0
2007-05-15 11:53:00,2.4096,2.4099,2.4095,2.4095,257000000.0
2007-05-15 11:54:00,2.4095,2.4097,2.4093,2.4096,486400000.0
2007-05-15 11:55:00,2.40955,2.4097,2.4094,2.40945,302800000.0
2007-05-15 11:56:00,2.40945,2.4096,2.40925,2.4094,563700000.0
2007-05-15 11:57:00,2.4094,2.4097,2.40915,2.4093,201500000.0
2007-05-15 11:58:00,2.4092,2.4093,2.4091,2.4093,425799995.0
2007-05-15 11:59:00,2.4092,2.4094,2.4091,2.4091,262600000.0
2007-05-15 12:00:00,2.4092,2.4093,2.40915,2.4092,154300000.0
2007-05-15 12:01:00,2.4092,2.4094,2.4091,2.40915,422499999.0
2007-05-15 12:02:00,2.40915,2.40945,2.40915,2.4094,164499998.0
2007-05-15 12:03:00,2.40945,2.40945,2.4092,2.4093,150800000.0
2007-05-15 12:04:00,2.4093,2.4093,2.40885,2.4091,245600000.0
2007-05-15 12:05:00,2.4091,2.40915,2.4086,2.40865,290899999.0
2007-05-15 12:06:00,2.40865,2.40875,2.4085,2.40865,148400000.0
2007-05-15 12:07:00,2.40865,2.40875,2.4085,2.40875,243300000.0
2007-05-15 12:08:00,2.4087,2.4087,2.4085,2.4086,333000000.0
2007-05-15 12:09:00,2.4086,2.40875,2.4082,2.4083,609799999.0
2007-05-15 12:10:00,2.4084,2.4089,2.4083,2.4088,533799997.0
2007-05-15 12:11:00,2.4088,2.4092,2.4084,2.40875,452299999.0
2007-05-15 12:12:00,2.4088,2.4092,2.4088,2.4091,359600000.0
2007-05-15 12:13:00,2.4091,2.4092,2.4089,2.40905,411500000.0
2007-05-15 12:14:00,2.40905,2.4093,2.40905,2.4092,236200000.0
2007-05-15 12:15:00,2.4092,2.4093,2.40905,2.4092,106400000.0
2007-05-15 12:16:00,2.4093,2.40935,2.4092,2.40935,259600000.0
2007-05-15 12:17:00,2.4094,2.4094,2.4087,2.4088,567199997.0
2007-05-15 12:18:00,2.4088,2.4088,2.4085,2.4086,253800000.0
2007-05-15 12:19:00,2.4085,2.4087,2.4084,2.40855,275499999.0
2007-05-15 12:20:00,2.40855,2.40865,2.40845,2.40855,249900000.0
2007-05-15 12:21:00,2.4086,2.4089,2.40855,2.4089,152300000.0
2007-05-15 12:22:00,2.4089,2.409,2.40885,2.40895,394200000.0
2007-05-15 12:23:00,2.4089,2.4091,2.4088,2.4088,223400000.0
2007-05-15 12:24:00,2.4088,2.4092,2.4088,2.4091,204700000.0
2007-05-15 12:25:00,2.40905,2.40915,2.4086,2.409,615000000.0
2007-05-15 12:26:00,2.40915,2.4093,2.40865,2.4088,663299999.0
2007-05-15 12:27:00,2.4088,2.409,2.4086,2.4088,263200001.0
2007-05-15 12:28:00,2.4088,2.4091,2.4087,2.4088,482200000.0
2007-05-15 12:29:00,2.4088,2.4092,2.4088,2.4089,533799998.0
2007-05-15 12:30:00,2.4089,2.4091,2.4087,2.4088,135600000.0
2007-05-15 12:31:00,2.4088,2.4089,2.4086,2.40865,474200000.0
2007-05-15 12:32:00,2.4087,2.4089,2.4086,2.4086,276300000.0
2007-05-15 12:33:00,2.4086,2.4088,2.4085,2.4088,463000000.0
2007-05-15 12:34:00,2.4088,2.409,2.4088,2.4089,270899998.0
2007-05-15 12:35:00,2.4089,2.4091,2.4087,2.4089,239599999.0
2007-05-15 12:36:00,2.4089,2.40905,2.4089,2.4089,346200000.0
2007-05-15 12:37:00,2.409,2.4092,2.4087,2.40875,404300000.0
2007-05-15 12:38:00,2.4086,2.409,2.4086,2.4088,578899999.0
2007-05-15 12:39:00,2.4088,2.4088,2.4085,2.4087,274600000.0
2007-05-15 12:40:00,2.4087,2.40905,2.40865,2.409,382000001.0
2007-05-15 12:41:00,2.409,2.40915,2.409,2.4091,177200000.0
2007-05-15 12:42:00,2.409,2.4091,2.4087,2.4087,368700001.0
2007-05-15 12:43:00,2.4087,2.40895,2.4086,2.4087,409000001.0
2007-05-15 12:44:00,2.4087,2.4089,2.4085,2.4085,349699999.0
2007-05-15 12:45:00,2.4086,2.409,2.4086,2.4089,356800000.0
2007-05-15 12:46:00,2.409,2.409,2.4089,2.4089,57100000.0
2007-05-15 12:47:00,2.4089,2.4091,2.4087,2.4088,67800000.0
2007-05-15 12:48:00,2.4088,2.4088,2.4088,2.4088,51200000.0
2007-05-15 12:49:00,2.4088,2.409,2.4086,2.4087,343000000.0
2007-05-15 12:50:00,2.4087,2.4088,2.40805,2.4082,440000000.0
2007-05-15 12:51:00,2.4083,2.4085,2.408,2.4083,657499992.0
2007-05-15 12:52:00,2.4081,2.4083,2.4081,2.4081,161800000.0
2007-05-15 12:53:00,2.4082,2.4083,2.4081,2.4081,8800000.0
2007-05-15 12:54:00,2.4081,2.4081,2.4079,2.4079,60800000.0
2007-05-15 12:55:00,2.4079,2.4081,2.4079,2.4081,45200000.0
2007-05-15 12:56:00,2.4081,2.4082,2.40805,2.4082,118500000.0
2007-05-15 12:57:00,2.40825,2.4083,2.4082,2.40825,141100000.0
2007-05-15 12:58:00,2.4084,2.4088,2.4084,2.4087,295300000.0
2007-05-15 12:59:00,2.4087,2.4095,2.4087,2.4094,360300000.0
2007-05-15 13:00:00,2.4095,2.4095,2.409,2.409,282300000.0
2007-05-15 13:01:00,2.409,2.4092,2.409,2.409,117600000.0
2007-05-15 13:02:00,2.409,2.4093,2.409,2.4091,16000000.0
2007-05-15 13:03:00,2.4091,2.4093,2.409,2.40915,108600000.0
2007-05-15 13:04:00,2.40915,2.4095,2.409,2.4091,359200000.0
2007-05-15 13:05:00,2.4091,2.4094,2.4091,2.4091,236700000.0
2007-05-15 13:06:00,2.4091,2.4092,2.4089,2.409,163900000.0
2007-05-15 13:07:00,2.409,2.409,2.4086,2.40865,193500000.0
2007-05-15 13:08:00,2.4087,2.40875,2.40845,2.40845,216600000.0
2007-05-15 13:09:00,2.4085,2.4088,2.4085,2.4087,290500000.0
2007-05-15 13:10:00,2.4087,2.4089,2.4086,2.4087,267400000.0
2007-05-15 13:11:00,2.4087,2.40875,2.40825,2.40825,215600000.0
2007-05-15 13:12:00,2.40825,2.4084,2.4081,2.40835,156200000.0
2007-05-15 13:13:00,2.4084,2.4087,2.4084,2.4085,364400000.0
2007-05-15 13:14:00,2.4085,2.40855,2.4081,2.40825,356800003.0
2007-05-15 13:15:00,2.40825,2.4085,2.4081,2.40835,617100001.0
2007-05-15 13:16:00,2.40835,2.4084,2.40795,2.4082,534800001.0
2007-05-15 13:17:00,2.4082,2.4084,2.40805,2.4084,301800000.0
2007-05-15 13:18:00,2.4084,2.4085,2.408,2.4081,180800000.0
2007-05-15 13:19:00,2.40815,2.4082,2.4079,2.4081,188300000.0
2007-05-15 13:20:00,2.4081,2.4085,2.408,2.4082,250600000.0
2007-05-15 13:21:00,2.4082,2.4082,2.4078,2.4081,411099999.0
2007-05-15 13:22:00,2.4081,2.4081,2.4077,2.4078,242300000.0
2007-05-15 13:23:00,2.4078,2.408,2.4077,2.4079,176300000.0
2007-05-15 13:24:00,2.4079,2.40815,2.4079,2.40795,199500000.0
2007-05-15 13:25:00,2.408,2.4084,2.40795,2.4084,305200000.0
2007-05-15 13:26:00,2.4084,2.4085,2.4083,2.4085,192800000.0
2007-05-15 13:27:00,2.4085,2.4087,2.4085,2.4086,263000000.0
2007-05-15 13:28:00,2.4087,2.4087,2.4085,2.40855,121600000.0
2007-05-15 13:29:00,2.40855,2.4086,2.4085,2.40855,59200000.0
2007-05-15 13:30:00,2.4087,2.4087,2.4082,2.40835,273400000.0
2007-05-15 13:31:00,2.4083,2.4087,2.4083,2.4087,151500001.0
2007-05-15 13:32:00,2.4087,2.4087,2.40835,2.4085,131200000.0
2007-05-15 13:33:00,2.4085,2.4085,2.4082,2.4084,324300000.0
2007-05-15 13:34:00,2.4085,2.4085,2.4081,2.4082,295200000.0
2007-05-15 13:35:00,2.4082,2.4083,2.4081,2.4081,314200000.0
2007-05-15 13:36:00,2.4081,2.4083,2.408,2.40805,206000001.0
2007-05-15 13:37:00,2.40805,2.4082,2.408,2.4082,101800001.0
2007-05-15 13:38:00,2.408,2.4084,2.408,2.4084,88900002.0
2007-05-15 13:39:00,2.4084,2.4086,2.4083,2.4084,103100000.0
2007-05-15 13:40:00,2.4084,2.4087,2.40835,2.40845,73200000.0
2007-05-15 13:41:00,2.40845,2.40845,2.4079,2.408,209100001.0
2007-05-15 13:42:00,2.408,2.4082,2.4079,2.4082,129500000.0
2007-05-15 13:43:00,2.4082,2.4082,2.4081,2.4081,58400000.0
2007-05-15 13:44:00,2.4081,2.4082,2.4081,2.4082,119900000.0
2007-05-15 13:45:00,2.4082,2.4086,2.4081,2.4085,366799999.0
2007-05-15 13:46:00,2.4084,2.4087,2.4084,2.4085,181200000.0
2007-05-15 13:47:00,2.4086,2.4087,2.4085,2.40865,333699999.0
2007-05-15 13:48:00,2.40865,2.4088,2.40855,2.4087,156000000.0
2007-05-15 13:49:00,2.4087,2.4092,2.4087,2.4092,422200000.0
2007-05-15 13:50:00,2.4093,2.4094,2.40915,2.40915,377500000.0
2007-05-15 13:51:00,2.40915,2.4092,2.409,2.40905,331000000.0
2007-05-15 13:52:00,2.40905,2.4092,2.4089,2.4089,77399998.0
2007-05-15 13:53:00,2.4089,2.4089,2.4085,2.4085,57200000.0
2007-05-15 13:54:00,2.4085,2.4086,2.4081,2.4081,138400000.0
2007-05-15 13:55:00,2.4081,2.4082,2.408,2.4082,113600000.0
2007-05-15 13:56:00,2.4082,2.4082,2.4078,2.40805,209900000.0
2007-05-15 13:57:00,2.40805,2.4081,2.408,2.4081,26600000.0
2007-05-15 13:58:00,2.4079,2.408,2.4078,2.408,55500000.0
2007-05-15 13:59:00,2.408,2.4082,2.40795,2.408,199100000.0
2007-05-15 14:00:00,2.408,2.4088,2.408,2.4087,481900000.0
2007-05-15 14:01:00,2.4087,2.4091,2.4087,2.4088,353000000.0
2007-05-15 14:02:00,2.4088,2.409,2.4086,2.409,204000001.0
2007-05-15 14:03:00,2.409,2.4094,2.409,2.4093,158400000.0
2007-05-15 14:04:00,2.4093,2.4096,2.4092,2.4095,168000000.0
2007-05-15 14:05:00,2.4095,2.4097,2.4094,2.40955,481799997.0
2007-05-15 14:06:00,2.4097,2.4102,2.4096,2.4102,193000000.0
2007-05-15 14:07:00,2.4102,2.4102,2.4098,2.41,308499997.0
2007-05-15 14:08:00,2.4101,2.4104,2.4096,2.41,933900000.0
2007-05-15 14:09:00,2.41,2.4101,2.4096,2.4098,648999999.0
2007-05-15 14:10:00,2.4097,2.4098,2.4096,2.4096,292800000.0
2007-05-15 14:11:00,2.4096,2.4098,2.4095,2.4097,273900000.0
2007-05-15 14:12:00,2.4097,2.40975,2.4096,2.4096,89000000.0
2007-05-15 14:13:00,2.4096,2.4096,2.4095,2.4096,154800000.0
2007-05-15 14:14:00,2.4096,2.4099,2.4094,2.4099,706800004.0
2007-05-15 14:15:00,2.4097,2.4099,2.40955,2.4097,524300001.0
2007-05-15 14:16:00,2.4097,2.4098,2.4096,2.4097,354500000.0
2007-05-15 14:17:00,2.4098,2.41,2.4098,2.41,81000000.0
2007-05-15 14:18:00,2.41,2.4101,2.4098,2.4099,157300000.0
2007-05-15 14:19:00,2.4099,2.4104,2.40985,2.4103,409200000.0
2007-05-15 14:20:00,2.4103,2.4104,2.41,2.4103,288800000.0
2007-05-15 14:21:00,2.4104,2.4104,2.41,2.41025,192000000.0
2007-05-15 14:22:00,2.4102,2.41055,2.4101,2.41015,303899999.0
2007-05-15 14:23:00,2.41015,2.4104,2.4101,2.41035,198700000.0
2007-05-15 14:24:00,2.41035,2.4105,2.4102,2.4103,185000000.0
2007-05-15 14:25:00,2.41025,2.411,2.4102,2.4109,324100000.0
2007-05-15 14:26:00,2.4109,2.4109,2.4102,2.4106,301000000.0
2007-05-15 14:27:00,2.41065,2.4109,2.4104,2.4105,457400000.0
2007-05-15 14:28:00,2.4104,2.4106,2.41,2.4104,455600000.0
2007-05-15 14:29:00,2.4104,2.4105,2.4093,2.4095,367000000.0
2007-05-15 14:30:00,2.4094,2.41095,2.4094,2.4106,795300001.0
2007-05-15 14:31:00,2.4105,2.411,2.4103,2.4109,590000000.0
2007-05-15 14:32:00,2.4111,2.4115,2.4106,2.411,1000199999.0
2007-05-15 14:33:00,2.411,2.4111,2.41,2.4104,471600000.0
2007-05-15 14:34:00,2.4104,2.4113,2.4102,2.4112,606000001.0
2007-05-15 14:35:00,2.4114,2.412,2.4101,2.4116,426600000.0
2007-05-15 14:36:00,2.41175,2.4122,2.4108,2.4118,626300000.0
2007-05-15 14:37:00,2.4118,2.4121,2.4115,2.4121,684100000.0
2007-05-15 14:38:00,2.4121,2.4121,2.4113,2.4116,813800000.0
2007-05-15 14:39:00,2.4115,2.41205,2.4113,2.412,605799999.0
2007-05-15 14:40:00,2.412,2.412,2.4113,2.4115,789499999.0
2007-05-15 14:41:00,2.4116,2.4117,2.411,2.4117,815200002.0
2007-05-15 14:42:00,2.41155,2.4125,2.41155,2.412,544300000.0
2007-05-15 14:43:00,2.4123,2.4123,2.4114,2.4114,576100000.0
2007-05-15 14:44:00,2.4116,2.4116,2.4111,2.4115,333800000.0
2007-05-15 14:45:00,2.4115,2.4115,2.4111,2.4111,340000000.0
2007-05-15 14:46:00,2.4111,2.4111,2.4109,2.411,235800000.0
2007-05-15 14:47:00,2.411,2.4111,2.4105,2.4105,392900000.0
2007-05-15 14:48:00,2.4105,2.4109,2.4104,2.4107,405099999.0
2007-05-15 14:49:00,2.4107,2.4109,2.4106,2.4109,207000000.0
2007-05-15 14:50:00,2.4108,2.411,2.4106,2.411,142800000.0
2007-05-15 14:51:00,2.411,2.4111,2.4107,2.4108,210600000.0
2007-05-15 14:52:00,2.41085,2.4109,2.4102,2.4106,693899998.0
2007-05-15 14:53:00,2.4106,2.4109,2.41,2.4103,672299992.0
2007-05-15 14:54:00,2.41025,2.4104,2.4102,2.4103,654999981.0
2007-05-15 14:55:00,2.4104,2.4104,2.4103,2.4103,416199997.0
2007-05-15 14:56:00,2.4103,2.4107,2.4103,2.4107,416200000.0
2007-05-15 14:57:00,2.4106,2.4107,2.4104,2.4104,287200000.0
2007-05-15 14:58:00,2.4104,2.4106,2.4102,2.4104,97200000.0
2007-05-15 14:59:00,2.4104,2.4108,2.4103,2.4107,538200001.0
2007-05-15 15:00:00,2.4106,2.4111,2.4104,2.4105,223900000.0
2007-05-15 15:01:00,2.4105,2.4109,2.4104,2.4108,133600000.0
2007-05-15 15:02:00,2.4108,2.4114,2.4108,2.4109,587099997.0
2007-05-15 15:03:00,2.4109,2.41115,2.4106,2.41115,495100000.0
2007-05-15 15:04:00,2.41115,2.4115,2.411,2.411,968800001.0
2007-05-15 15:05:00,2.411,2.4111,2.41075,2.4109,869900000.0
2007-05-15 15:06:00,2.4109,2.411,2.4106,2.41075,763000007.0
2007-05-15 15:07:00,2.4107,2.4114,2.4106,2.41125,914599997.0
2007-05-15 15:08:00,2.41125,2.412,2.4112,2.41145,792599999.0
2007-05-15 15:09:00,2.41145,2.4117,2.4109,2.4112,505600000.0
2007-05-15 15:10:00,2.4112,2.4114,2.411,2.4113,490600000.0
2007-05-15 15:11:00,2.4113,2.4113,2.4108,2.4108,678800000.0
2007-05-15 15:12:00,2.4109,2.4115,2.4108,2.4113,576599998.0
2007-05-15 15:13:00,2.4113,2.4115,2.4111,2.4111,462700000.0
2007-05-15 15:14:00,2.4111,2.41135,2.4111,2.41125,410000000.0
2007-05-15 15:15:00,2.4113,2.4115,2.4112,2.4113,423700000.0
2007-05-15 15:16:00,2.4114,2.4115,2.41105,2.4115,351000000.0
2007-05-15 15:17:00,2.4115,2.4115,2.4112,2.4114,137400000.0
2007-05-15 15:18:00,2.4114,2.4114,2.4111,2.41125,554999997.0
2007-05-15 15:19:00,2.4112,2.4113,2.411,2.411,439899998.0
2007-05-15 15:20:00,2.411,2.4113,2.4109,2.4109,667399998.0
2007-05-15 15:21:00,2.4109,2.4113,2.4108,2.4109,301799999.0
2007-05-15 15:22:00,2.4109,2.411,2.41065,2.41075,196000000.0
2007-05-15 15:23:00,2.41075,2.4108,2.4106,2.4107,172200000.0
2007-05-15 15:24:00,2.4107,2.4107,2.4106,2.4106,62000000.0
2007-05-15 15:25:00,2.4106,2.4106,2.4103,2.41035,151900000.0
2007-05-15 15:26:00,2.41035,2.4104,2.40995,2.4101,519900002.0
2007-05-15 15:27:00,2.4101,2.4102,2.4099,2.4101,342800000.0
2007-05-15 15:28:00,2.4101,2.4103,2.4096,2.4097,707200005.0
2007-05-15 15:29:00,2.4097,2.4099,2.4096,2.4098,644599997.0
2007-05-15 15:30:00,2.4099,2.4101,2.4097,2.4099,495200000.0
2007-05-15 15:31:00,2.4099,2.4101,2.4096,2.4096,419300001.0
2007-05-15 15:32:00,2.4096,2.4099,2.4095,2.4097,428000002.0
2007-05-15 15:33:00,2.4098,2.4101,2.4098,2.4101,395000000.0
2007-05-15 15:34:00,2.4101,2.4106,2.4099,2.41045,434900000.0
2007-05-15 15:35:00,2.4104,2.4108,2.4103,2.4105,523000000.0
2007-05-15 15:36:00,2.4105,2.4107,2.41045,2.41045,147800000.0
2007-05-15 15:37:00,2.4104,2.4104,2.4102,2.4104,500600000.0
2007-05-15 15:38:00,2.4104,2.4104,2.4102,2.4104,359500000.0
2007-05-15 15:39:00,2.4104,2.4104,2.41,2.4104,178100000.0
2007-05-15 15:40:00,2.4103,2.4104,2.4103,2.4104,185200000.0
2007-05-15 15:41:00,2.4104,2.4107,2.4104,2.4106,253100000.0
2007-05-15 15:42:00,2.4106,2.4109,2.4104,2.4108,452300001.0
2007-05-15 15:43:00,2.4108,2.41125,2.4108,2.41105,373300000.0
2007-05-15 15:44:00,2.4111,2.4117,2.4111,2.4113,474100000.0
2007-05-15 15:45:00,2.4112,2.4115,2.4112,2.4113,295700003.0
2007-05-15 15:46:00,2.4113,2.4116,2.4113,2.41155,252200000.0
2007-05-15 15:47:00,2.4115,2.4116,2.4113,2.41155,242800000.0
2007-05-15 15:48:00,2.4117,2.4119,2.4116,2.41185,415000000.0
2007-05-15 15:49:00,2.4118,2.4118,2.4115,2.4116,285800000.0
2007-05-15 15:50:00,2.4118,2.412,2.41145,2.41145,675399999.0
2007-05-15 15:51:00,2.4115,2.4117,2.4113,2.4113,270599999.0
2007-05-15 15:52:00,2.4113,2.4113,2.4106,2.4108,301100000.0
2007-05-15 15:53:00,2.4108,2.4115,2.4108,2.4111,701400001.0
2007-05-15 15:54:00,2.4111,2.4113,2.4109,2.4109,422100000.0
2007-05-15 15:55:00,2.4109,2.4113,2.4109,2.4112,601399999.0
2007-05-15 15:56:00,2.4111,2.4113,2.4109,2.411,312500000.0
2007-05-15 15:57:00,2.4111,2.4116,2.411,2.4113,582700001.0
2007-05-15 15:58:00,2.41135,2.4118,2.41125,2.4117,306500000.0
2007-05-15 15:59:00,2.4116,2.4118,2.4114,2.4117,452800000.0
2007-05-15 16:00:00,2.41175,2.4118,2.4115,2.4118,430700000.0
2007-05-15 16:01:00,2.4118,2.4123,2.4118,2.4122,422999999.0
2007-05-15 16:02:00,2.4122,2.4123,2.4119,2.412,589700000.0
2007-05-15 16:03:00,2.412,2.4124,2.41175,2.4123,439499999.0
2007-05-15 16:04:00,2.4124,2.4125,2.41215,2.4125,339900000.0
2007-05-15 16:05:00,2.4126,2.4127,2.4123,2.4124,425200000.0
2007-05-15 16:06:00,2.4124,2.4127,2.41215,2.4126,349100000.0
2007-05-15 16:07:00,2.4126,2.4131,2.4126,2.4129,429700000.0
2007-05-15 16:08:00,2.4128,2.4129,2.4125,2.4126,600199999.0
2007-05-15 16:09:00,2.4126,2.4127,2.4122,2.4122,556100000.0
2007-05-15 16:10:00,2.4122,2.41245,2.412,2.4123,463000000.0
2007-05-15 16:11:00,2.4125,2.4127,2.4125,2.41255,215200000.0
2007-05-15 16:12:00,2.41255,2.413,2.4125,2.4128,584900004.0
2007-05-15 16:13:00,2.41285,2.413,2.4126,2.41265,690099995.0
2007-05-15 16:14:00,2.4128,2.4131,2.4126,2.4131,280700001.0
2007-05-15 16:15:00,2.413,2.4134,2.41295,2.4131,260900000.0
2007-05-15 16:16:00,2.4131,2.41325,2.41285,2.4129,296500000.0
2007-05-15 16:17:00,2.4129,2.4131,2.4128,2.4131,312299999.0
2007-05-15 16:18:00,2.413,2.413,2.41275,2.4129,120400000.0
2007-05-15 16:19:00,2.4129,2.4132,2.4129,2.41305,41400000.0
2007-05-15 16:20:00,2.4131,2.4132,2.413,2.4131,211900000.0
2007-05-15 16:21:00,2.4132,2.4132,2.413,2.4131,84200000.0
2007-05-15 16:22:00,2.4131,2.4134,2.4131,2.41325,487300003.0
2007-05-15 16:23:00,2.4132,2.4137,2.4132,2.41345,611899999.0
2007-05-15 16:24:00,2.4134,2.4136,2.4133,2.4134,336900000.0
2007-05-15 16:25:00,2.4134,2.4135,2.4133,2.4133,87000000.0
2007-05-15 16:26:00,2.4133,2.4136,2.4133,2.4133,294600000.0
2007-05-15 16:27:00,2.4133,2.4134,2.4132,2.4134,526099996.0
2007-05-15 16:28:00,2.4134,2.4135,2.4132,2.41335,817000004.0
2007-05-15 16:29:00,2.4133,2.4134,2.4133,2.4133,172300000.0
2007-05-15 16:30:00,2.4133,2.4135,2.413,2.413,323600000.0
2007-05-15 16:31:00,2.413,2.41435,2.4129,2.41435,874700000.0
2007-05-15 16:32:00,2.4142,2.4147,2.4121,2.4127,500900000.0
2007-05-15 16:33:00,2.41265,2.4134,2.4119,2.4119,701999999.0
2007-05-15 16:34:00,2.41315,2.4132,2.4122,2.4129,791700002.0
2007-05-15 16:35:00,2.4129,2.4131,2.41245,2.41245,617500000.0
2007-05-15 16:36:00,2.41245,2.4129,2.4124,2.4127,526799995.0
2007-05-15 16:37:00,2.4127,2.4129,2.41215,2.4122,637400000.0
2007-05-15 16:38:00,2.4122,2.4125,2.4117,2.4123,546399999.0
2007-05-15 16:39:00,2.4123,2.41235,2.4113,2.4116,437300000.0
2007-05-15 16:40:00,2.4114,2.4117,2.4094,2.41025,447500000.0
2007-05-15 16:41:00,2.4102,2.4106,2.4093,2.4096,648100000.0
2007-05-15 16:42:00,2.4096,2.4106,2.4096,2.4106,399900000.0
2007-05-15 16:43:00,2.4106,2.4112,2.4106,2.4108,525800000.0
2007-05-15 16:44:00,2.4108,2.4109,2.4104,2.4104,256300000.0
2007-05-15 16:45:00,2.4104,2.4106,2.4098,2.4098,781200000.0
2007-05-15 16:46:00,2.4098,2.4101,2.4097,2.4101,602300001.0
2007-05-15 16:47:00,2.4101,2.4104,2.40985,2.40995,751499999.0
2007-05-15 16:48:00,2.41,2.4101,2.4091,2.4097,840599998.0
2007-05-15 16:49:00,2.4096,2.4099,2.40935,2.4097,447399997.0
2007-05-15 16:50:00,2.4097,2.4101,2.4092,2.4095,647999998.0
2007-05-15 16:51:00,2.4095,2.4095,2.4089,2.4091,736099998.0
2007-05-15 16:52:00,2.409,2.4098,2.409,2.4094,870100004.0
2007-05-15 16:53:00,2.4094,2.4101,2.4093,2.4099,565500001.0
2007-05-15 16:54:00,2.41,2.4101,2.4093,2.4096,798500000.0
2007-05-15 16:55:00,2.4098,2.4099,2.4096,2.4097,343999997.0
2007-05-15 16:56:00,2.4097,2.4099,2.4096,2.4098,379499999.0
2007-05-15 16:57:00,2.4098,2.4103,2.4098,2.41025,430400001.0
2007-05-15 16:58:00,2.41025,2.4105,2.4097,2.4099,563100001.0
2007-05-15 16:59:00,2.4098,2.4105,2.40945,2.4101,806600004.0
2007-05-15 17:00:00,2.4101,2.4104,2.4095,2.4096,724400000.0
2007-05-15 17:01:00,2.4098,2.41,2.4095,2.4096,760599997.0
2007-05-15 17:02:00,2.40965,2.4101,2.408,2.4082,710100000.0
2007-05-15 17:03:00,2.4094,2.4094,2.40785,2.40845,625500000.0
2007-05-15 17:04:00,2.40845,2.4088,2.40775,2.4085,577899999.0
2007-05-15 17:05:00,2.40755,2.4087,2.40755,2.4085,623100000.0
2007-05-15 17:06:00,2.4085,2.409,2.4083,2.4083,811600000.0
2007-05-15 17:07:00,2.4085,2.4088,2.4083,2.4084,676100001.0
2007-05-15 17:08:00,2.4085,2.4088,2.4082,2.4086,914899999.0
2007-05-15 17:09:00,2.4085,2.409,2.4079,2.4085,438600000.0
2007-05-15 17:10:00,2.40845,2.4086,2.4078,2.4079,557699995.0
2007-05-15 17:11:00,2.4078,2.4083,2.4077,2.4082,267600000.0
2007-05-15 17:12:00,2.4082,2.4087,2.4081,2.4087,421700000.0
2007-05-15 17:13:00,2.4087,2.4091,2.4085,2.4086,341600000.0
2007-05-15 17:14:00,2.4086,2.4092,2.4086,2.4091,925599996.0
2007-05-15 17:15:00,2.4091,2.4095,2.4089,2.4092,137800000.0
2007-05-15 17:16:00,2.4092,2.4093,2.4089,2.409,295200000.0
2007-05-15 17:17:00,2.409,2.4094,2.409,2.4091,341100000.0
2007-05-15 17:18:00,2.4091,2.4092,2.4089,2.4092,470999996.0
2007-05-15 17:19:00,2.4092,2.4094,2.40905,2.4094,467900000.0
2007-05-15 17:20:00,2.4094,2.4096,2.4094,2.4096,195900000.0
2007-05-15 17:21:00,2.4096,2.4097,2.4095,2.4096,283500000.0
2007-05-15 17:22:00,2.4097,2.4097,2.4093,2.4096,421200000.0
2007-05-15 17:23:00,2.4096,2.4098,2.4093,2.4098,246100000.0
2007-05-15 17:24:00,2.4098,2.4102,2.4097,2.4099,568899998.0
2007-05-15 17:25:00,2.4099,2.4103,2.40985,2.4103,611999999.0
2007-05-15 17:26:00,2.4103,2.4105,2.4101,2.4103,218100000.0
2007-05-15 17:27:00,2.4103,2.4105,2.4097,2.4097,577199997.0
2007-05-15 17:28:00,2.4097,2.41,2.4096,2.4097,294900000.0
2007-05-15 17:29:00,2.4097,2.4102,2.4097,2.4102,462999999.0
2007-05-15 17:30:00,2.41015,2.4103,2.4099,2.4102,280699997.0
2007-05-15 17:31:00,2.4102,2.4104,2.4099,2.4102,458300000.0
2007-05-15 17:32:00,2.4101,2.4104,2.4101,2.4104,623600000.0
2007-05-15 17:33:00,2.4104,2.4104,2.4101,2.4101,160600000.0
2007-05-15 17:34:00,2.4101,2.4102,2.4099,2.41,71400000.0
2007-05-15 17:35:00,2.41,2.4104,2.41,2.4104,206600000.0
2007-05-15 17:36:00,2.4104,2.4104,2.41,2.41,398600000.0
2007-05-15 17:37:00,2.4098,2.4101,2.4098,2.4098,315400000.0
2007-05-15 17:38:00,2.4099,2.4104,2.4099,2.41005,544400000.0
2007-05-15 17:39:00,2.41005,2.4105,2.41005,2.4103,203600000.0
2007-05-15 17:40:00,2.4104,2.4105,2.4101,2.41015,447600000.0
2007-05-15 17:41:00,2.4102,2.4106,2.4101,2.41015,632900000.0
2007-05-15 17:42:00,2.41,2.4108,2.4099,2.4107,711200000.0
2007-05-15 17:43:00,2.4107,2.4113,2.4107,2.411,402500000.0
2007-05-15 17:44:00,2.4108,2.4112,2.4108,2.411,305000000.0
2007-05-15 17:45:00,2.411,2.4112,2.4104,2.4108,329000000.0
2007-05-15 17:46:00,2.4108,2.4108,2.4106,2.4108,262300000.0
2007-05-15 17:47:00,2.4108,2.4108,2.4103,2.4104,292300000.0
2007-05-15 17:48:00,2.4106,2.4106,2.4101,2.4103,288400000.0
2007-05-15 17:49:00,2.41025,2.4106,2.4102,2.4106,77800000.0
2007-05-15 17:50:00,2.4104,2.4106,2.4102,2.4104,335300000.0
2007-05-15 17:51:00,2.4104,2.4106,2.4104,2.4106,304400000.0
2007-05-15 17:52:00,2.41055,2.411,2.4104,2.4109,483700000.0
2007-05-15 17:53:00,2.4109,2.4109,2.4105,2.4106,329400000.0
2007-05-15 17:54:00,2.41065,2.4108,2.41045,2.4106,250400000.0
2007-05-15 17:55:00,2.4106,2.4107,2.4105,2.4106,307000000.0
2007-05-15 17:56:00,2.4106,2.4106,2.4104,2.4104,92900000.0
2007-05-15 17:57:00,2.4104,2.4104,2.4101,2.4103,406600001.0
2007-05-15 17:58:00,2.4104,2.4104,2.4102,2.4102,54400000.0
2007-05-15 17:59:00,2.4104,2.4104,2.41005,2.41015,367100000.0
2007-05-15 18:00:00,2.41015,2.4105,2.4101,2.4104,390000000.0
2007-05-15 18:01:00,2.4104,2.4106,2.4102,2.4105,202500000.0
2007-05-15 18:02:00,2.4105,2.411,2.4104,2.4108,470799999.0
2007-05-15 18:03:00,2.4109,2.4112,2.41075,2.4109,413600000.0
2007-05-15 18:04:00,2.4108,2.4111,2.4107,2.4108,253000000.0
2007-05-15 18:05:00,2.4108,2.4109,2.41065,2.4108,166400000.0
2007-05-15 18:06:00,2.4108,2.4108,2.4106,2.4106,429600000.0
2007-05-15 18:07:00,2.4106,2.411,2.4106,2.4108,293800000.0
2007-05-15 18:08:00,2.4108,2.4115,2.4107,2.41135,527100000.0
2007-05-15 18:09:00,2.4113,2.4118,2.4113,2.4116,278600000.0
2007-05-15 18:10:00,2.4116,2.4117,2.4115,2.4116,195600000.0
2007-05-15 18:11:00,2.4116,2.4117,2.4115,2.41155,132400000.0
2007-05-15 18:12:00,2.41155,2.4121,2.4114,2.4117,522000000.0
2007-05-15 18:13:00,2.4118,2.4119,2.4115,2.4117,390000000.0
2007-05-15 18:14:00,2.4117,2.4118,2.4115,2.4116,202100000.0
2007-05-15 18:15:00,2.41165,2.4119,2.4114,2.4116,354500001.0
2007-05-15 18:16:00,2.4116,2.4118,2.4114,2.4114,290100000.0
2007-05-15 18:17:00,2.4114,2.4116,2.4113,2.4115,248000000.0
2007-05-15 18:18:00,2.41145,2.4115,2.4112,2.4114,166700000.0
2007-05-15 18:19:00,2.4112,2.4113,2.4112,2.4112,44400000.0
2007-05-15 18:20:00,2.4113,2.4113,2.4112,2.4112,101000000.0
2007-05-15 18:21:00,2.4111,2.4114,2.411,2.4111,110600000.0
2007-05-15 18:22:00,2.4111,2.4111,2.4109,2.411,203500000.0
2007-05-15 18:23:00,2.41105,2.4111,2.4109,2.4111,214700000.0
2007-05-15 18:24:00,2.4111,2.4113,2.411,2.411,120600000.0
2007-05-15 18:25:00,2.411,2.41115,2.4108,2.41095,204900000.0
2007-05-15 18:26:00,2.411,2.4111,2.4109,2.4111,76800000.0
2007-05-15 18:27:00,2.4109,2.411,2.41075,2.411,77000000.0
2007-05-15 18:28:00,2.41095,2.4111,2.4109,2.4111,67800000.0
2007-05-15 18:29:00,2.4113,2.4113,2.4111,2.4113,157600000.0
2007-05-15 18:30:00,2.4113,2.4113,2.4112,2.4112,82000000.0
2007-05-15 18:31:00,2.4113,2.4113,2.41115,2.4113,34400000.0
2007-05-15 18:32:00,2.41097,2.41127,2.41067,2.41083,373800003.0
2007-05-15 18:33:00,2.4113,2.4116,2.4112,2.4113,301300000.0
2007-05-15 18:34:00,2.4114,2.4116,2.4113,2.41135,200500000.0
2007-05-15 18:35:00,2.41135,2.4116,2.4113,2.4115,111600000.0
2007-05-15 18:36:00,2.4115,2.4117,2.4114,2.4117,122000000.0
2007-05-15 18:37:00,2.4117,2.4117,2.4114,2.41145,89400000.0
2007-05-15 18:38:00,2.4114,2.4117,2.4114,2.4115,60400000.0
2007-05-15 18:39:00,2.4117,2.4117,2.4115,2.4116,81000000.0
2007-05-15 18:40:00,2.4116,2.4117,2.4116,2.4116,141600000.0
2007-05-15 18:41:00,2.4116,2.4118,2.4116,2.4117,180800000.0
2007-05-15 18:42:00,2.4117,2.4121,2.4117,2.4119,104400000.0
2007-05-15 18:43:00,2.4119,2.4121,2.4118,2.4118,134200000.0
2007-05-15 18:44:00,2.4118,2.412,2.4117,2.4118,189900000.0
2007-05-15 18:45:00,2.4118,2.412,2.4116,2.4118,409900000.0
2007-05-15 18:46:00,2.4118,2.412,2.4116,2.4116,204400000.0
2007-05-15 18:47:00,2.4116,2.4117,2.4116,2.4116,84400000.0
2007-05-15 18:48:00,2.4116,2.4118,2.4116,2.4118,135000000.0
2007-05-15 18:49:00,2.4118,2.4118,2.4115,2.4115,304200000.0
2007-05-15 18:50:00,2.4115,2.4116,2.4114,2.41145,200600000.0
2007-05-15 18:51:00,2.4114,2.4116,2.4114,2.4116,117200000.0
2007-05-15 18:52:00,2.4116,2.412,2.4114,2.4114,266600000.0
2007-05-15 18:53:00,2.4113,2.4116,2.4113,2.4115,374900000.0
2007-05-15 18:54:00,2.4115,2.4117,2.4112,2.4115,465900000.0
2007-05-15 18:55:00,2.4116,2.4116,2.4113,2.4113,120200000.0
2007-05-15 18:56:00,2.4113,2.41155,2.4112,2.4113,361800000.0
2007-05-15 18:57:00,2.4113,2.4114,2.4111,2.4113,438700000.0
2007-05-15 18:58:00,2.41145,2.4116,2.41135,2.4115,296400000.0
2007-05-15 18:59:00,2.4115,2.4116,2.4113,2.4114,393700000.0
2007-05-15 19:00:00,2.4111,2.4113,2.4108,2.411,479300000.0
2007-05-15 19:01:00,2.411,2.4114,2.41095,2.4114,301100000.0
2007-05-15 19:02:00,2.4114,2.4119,2.41135,2.4116,277900000.0
2007-05-15 19:03:00,2.4117,2.412,2.4115,2.4115,261700000.0
2007-05-15 19:04:00,2.4115,2.4117,2.41115,2.4112,166200000.0
2007-05-15 19:05:00,2.4112,2.4113,2.41115,2.4112,262800000.0
2007-05-15 19:06:00,2.4112,2.41165,2.411,2.4114,522900001.0
2007-05-15 19:07:00,2.4114,2.4118,2.4112,2.4118,266099999.0
2007-05-15 19:08:00,2.4118,2.4118,2.41135,2.4114,315400000.0
2007-05-15 19:09:00,2.4114,2.4121,2.4114,2.4121,253200000.0
2007-05-15 19:10:00,2.4121,2.4121,2.4118,2.4118,105700000.0
2007-05-15 19:11:00,2.41185,2.4119,2.4117,2.4117,90200000.0
2007-05-15 19:12:00,2.4117,2.4119,2.4117,2.4119,52700000.0
2007-05-15 19:13:00,2.4119,2.412,2.4118,2.4119,161200000.0
2007-05-15 19:14:00,2.4119,2.4122,2.4118,2.412,459899999.0
2007-05-15 19:15:00,2.4119,2.412,2.4118,2.4118,129300000.0
2007-05-15 19:16:00,2.4118,2.4118,2.4114,2.4117,357500001.0
2007-05-15 19:17:00,2.4115,2.4118,2.4114,2.4114,482400000.0
2007-05-15 19:18:00,2.4114,2.41165,2.4114,2.4115,412900000.0
2007-05-15 19:19:00,2.4115,2.4116,2.41135,2.4116,328800000.0
2007-05-15 19:20:00,2.4116,2.4116,2.4115,2.4115,116400000.0
2007-05-15 19:21:00,2.4115,2.4119,2.4115,2.4115,253800000.0
2007-05-15 19:22:00,2.4115,2.4116,2.4115,2.4115,317500000.0
2007-05-15 19:23:00,2.4116,2.4118,2.4115,2.4116,233600000.0
2007-05-15 19:24:00,2.4116,2.4117,2.4115,2.4116,228400000.0
2007-05-15 19:25:00,2.4116,2.41225,2.4116,2.4122,297800000.0
2007-05-15 19:26:00,2.4122,2.4127,2.4121,2.4122,685300000.0
2007-05-15 19:27:00,2.4122,2.4126,2.41205,2.4124,168800000.0
2007-05-15 19:28:00,2.4124,2.4124,2.412,2.412,218400000.0
2007-05-15 19:29:00,2.412,2.412,2.4118,2.4118,160000000.0
2007-05-15 19:30:00,2.4118,2.4121,2.41175,2.41185,131900000.0
2007-05-15 19:31:00,2.41185,2.4122,2.4118,2.41205,187800000.0
2007-05-15 19:32:00,2.412,2.4121,2.412,2.41205,125600000.0
2007-05-15 19:33:00,2.41205,2.41245,2.41205,2.41235,189600000.0
2007-05-15 19:34:00,2.4123,2.4125,2.4118,2.412,693100000.0
2007-05-15 19:35:00,2.41195,2.4123,2.4117,2.41195,470200000.0
2007-05-15 19:36:00,2.412,2.4121,2.41195,2.4121,122200000.0
2007-05-15 19:37:00,2.4121,2.4125,2.4121,2.4125,168800000.0
2007-05-15 19:38:00,2.4124,2.4124,2.4119,2.4121,383400001.0
2007-05-15 19:39:00,2.4121,2.4124,2.412,2.4121,376400000.0
2007-05-15 19:40:00,2.4121,2.4124,2.4121,2.4123,244700000.0
2007-05-15 19:41:00,2.4122,2.4123,2.4121,2.4123,167200000.0
2007-05-15 19:42:00,2.4123,2.4125,2.412,2.4125,325400000.0
2007-05-15 19:43:00,2.4125,2.4125,2.4123,2.4123,107200000.0
2007-05-15 19:44:00,2.4123,2.4124,2.41215,2.4124,205900000.0
2007-05-15 19:45:00,2.4123,2.4127,2.4123,2.4127,176000000.0
2007-05-15 19:46:00,2.4125,2.4126,2.4125,2.4126,34400000.0
2007-05-15 19:47:00,2.4126,2.4129,2.4125,2.4127,158200000.0
2007-05-15 19:48:00,2.4127,2.4127,2.41245,2.41245,209600000.0
2007-05-15 19:49:00,2.4124,2.4126,2.4124,2.41245,156000000.0
2007-05-15 19:50:00,2.41235,2.41235,2.4123,2.41235,24000000.0
2007-05-15 19:51:00,2.41225,2.4125,2.4122,2.4125,91300000.0
2007-05-15 19:52:00,2.41245,2.4125,2.4124,2.4125,59200000.0
2007-05-15 19:53:00,2.41245,2.4125,2.4124,2.4125,76800000.0
2007-05-15 19:54:00,2.4125,2.4126,2.4124,2.41255,99200000.0
2007-05-15 19:55:00,2.41255,2.413,2.41255,2.4128,196700000.0
2007-05-15 19:56:00,2.4128,2.413,2.4128,2.4129,154400000.0
2007-05-15 19:57:00,2.4129,2.4129,2.4127,2.41285,156500000.0
2007-05-15 19:58:00,2.4128,2.4128,2.4123,2.4123,529800000.0
2007-05-15 19:59:00,2.4124,2.4126,2.4121,2.4124,258400000.0
2007-05-15 20:00:00,2.4126,2.4126,2.41225,2.4124,196800000.0
2007-05-15 20:01:00,2.4124,2.4125,2.4123,2.4124,85600000.0
2007-05-15 20:02:00,2.4124,2.4124,2.4122,2.4122,73600000.0
2007-05-15 20:03:00,2.4122,2.4123,2.4121,2.4121,82800000.0
2007-05-15 20:04:00,2.4121,2.4121,2.4117,2.4119,267900000.0
2007-05-15 20:05:00,2.4119,2.4119,2.4116,2.4119,233900000.0
2007-05-15 20:06:00,2.4119,2.4119,2.4119,2.4119,112000000.0
2007-05-15 20:07:00,2.4119,2.4119,2.4117,2.4118,133600000.0
2007-05-15 20:08:00,2.4119,2.41225,2.4118,2.4122,104000000.0
2007-05-15 20:09:00,2.4123,2.41235,2.4122,2.4123,62400000.0
2007-05-15 20:10:00,2.4123,2.4123,2.4117,2.4118,526899999.0
2007-05-15 20:11:00,2.4118,2.412,2.4117,2.4119,332700000.0
2007-05-15 20:12:00,2.4119,2.4121,2.4119,2.412,95000000.0
2007-05-15 20:13:00,2.4119,2.4125,2.4119,2.4123,258400000.0
2007-05-15 20:14:00,2.4123,2.4128,2.41225,2.41255,245500000.0
2007-05-15 20:15:00,2.41255,2.41265,2.4123,2.4125,257200000.0
2007-05-15 20:16:00,2.4125,2.4125,2.4121,2.4124,301000000.0
2007-05-15 20:17:00,2.4124,2.4125,2.41225,2.4123,188800000.0
2007-05-15 20:18:00,2.4122,2.4123,2.412,2.412,350400000.0
2007-05-15 20:19:00,2.412,2.4122,2.4118,2.4119,218400000.0
2007-05-15 20:20:00,2.412,2.412,2.4118,2.4118,103200000.0
2007-05-15 20:21:00,2.4118,2.4122,2.4115,2.41155,388099999.0
2007-05-15 20:22:00,2.4116,2.4117,2.4114,2.4114,452900001.0
2007-05-15 20:23:00,2.4115,2.4117,2.4114,2.4115,225400000.0
2007-05-15 20:24:00,2.4116,2.4116,2.41145,2.4116,98400000.0
2007-05-15 20:25:00,2.4116,2.4118,2.4115,2.4116,103200000.0
2007-05-15 20:26:00,2.4116,2.4116,2.4113,2.4114,168900003.0
2007-05-15 20:27:00,2.4113,2.4116,2.4113,2.4115,258200001.0
2007-05-15 20:28:00,2.4115,2.41165,2.4113,2.4115,248000000.0
2007-05-15 20:29:00,2.4116,2.4117,2.4115,2.4116,124200000.0
2007-05-15 20:30:00,2.4117,2.41195,2.4117,2.4119,174500000.0
2007-05-15 20:31:00,2.4119,2.4119,2.4117,2.4117,218100000.0
2007-05-15 20:32:00,2.4116,2.4116,2.4115,2.4115,203200000.0
2007-05-15 20:33:00,2.4115,2.41195,2.4114,2.41195,209600000.0
2007-05-15 20:34:00,2.41195,2.4123,2.4119,2.4122,280000000.0
2007-05-15 20:35:00,2.4122,2.4124,2.412,2.4124,194300001.0
2007-05-15 20:36:00,2.41215,2.4124,2.4121,2.4122,267700000.0
2007-05-15 20:37:00,2.4122,2.41225,2.4122,2.4122,73600000.0
2007-05-15 20:38:00,2.4122,2.4124,2.4121,2.4123,207500001.0
2007-05-15 20:39:00,2.4123,2.41245,2.4123,2.4124,115200000.0
2007-05-15 20:40:00,2.4124,2.41265,2.4122,2.4122,310199999.0
2007-05-15 20:41:00,2.4123,2.41255,2.4122,2.4125,391500000.0
2007-05-15 20:42:00,2.4125,2.4125,2.4125,2.4125,76800000.0
2007-05-15 20:43:00,2.4125,2.4127,2.41235,2.41235,476200000.0
2007-05-15 20:44:00,2.41235,2.4126,2.4123,2.4124,197500000.0
2007-05-15 20:45:00,2.4124,2.4124,2.4121,2.4122,343800000.0
2007-05-15 20:46:00,2.4122,2.4123,2.412,2.4121,92900000.0
2007-05-15 20:47:00,2.4122,2.4122,2.4119,2.4122,533400000.0
2007-05-15 20:48:00,2.4121,2.41225,2.4121,2.4122,83200000.0
2007-05-15 20:49:00,2.4122,2.4126,2.4119,2.412,218699999.0
2007-05-15 20:50:00,2.412,2.4123,2.4119,2.4123,265099999.0
2007-05-15 20:51:00,2.4123,2.41255,2.4121,2.41245,424700000.0
2007-05-15 20:52:00,2.41245,2.4127,2.41245,2.4125,108000000.0
2007-05-15 20:53:00,2.4125,2.4137,2.4125,2.4136,618100001.0
2007-05-15 20:54:00,2.4136,2.4141,2.4134,2.41365,603700000.0
2007-05-15 20:55:00,2.41365,2.4137,2.4132,2.4135,115600000.0
2007-05-15 20:56:00,2.4135,2.4135,2.4129,2.4129,507000000.0
2007-05-15 20:57:00,2.4129,2.4134,2.4129,2.4133,178500000.0
2007-05-15 20:58:00,2.41315,2.41325,2.41315,2.41315,42400000.0
2007-05-15 20:59:00,2.4132,2.4133,2.4126,2.4127,608100000.0
2007-05-15 21:00:00,2.4127,2.4129,2.4126,2.4126,251600000.0
2007-05-15 21:01:00,2.4126,2.4127,2.4125,2.4126,202200000.0
2007-05-15 21:02:00,2.4126,2.4131,2.4125,2.4128,293600001.0
2007-05-15 21:03:00,2.41295,2.41295,2.4128,2.4129,84800000.0
2007-05-15 21:04:00,2.4129,2.4129,2.4127,2.4128,167200000.0
2007-05-15 21:05:00,2.41285,2.41295,2.4128,2.4128,93200000.0
2007-05-15 21:06:00,2.4128,2.41285,2.41275,2.4128,36800000.0
2007-05-15 21:07:00,2.4128,2.4128,2.4123,2.4125,178700000.0
2007-05-15 21:08:00,2.4124,2.4125,2.4123,2.41245,320200000.0
2007-05-15 21:09:00,2.4125,2.41275,2.4124,2.41265,153100000.0
2007-05-15 21:10:00,2.4127,2.41285,2.4126,2.41275,206000000.0
2007-05-15 21:11:00,2.41275,2.4128,2.4125,2.4127,95600000.0
2007-05-15 21:12:00,2.4127,2.4128,2.4125,2.4125,42000000.0
2007-05-15 21:13:00,2.4125,2.4125,2.4124,2.4124,39600000.0
2007-05-15 21:14:00,2.41217,2.41223,2.41217,2.41223,250000.0
2007-05-15 21:15:00,2.4125,2.4126,2.4125,2.4126,22400000.0
2007-05-15 21:16:00,2.4126,2.4126,2.4125,2.4125,20000000.0
2007-05-15 21:17:00,2.4125,2.4127,2.4125,2.4127,61600000.0
2007-05-15 21:18:00,2.4126,2.4127,2.4124,2.4124,137400000.0
2007-05-15 21:19:00,2.4124,2.41265,2.4124,2.4126,260000000.0
2007-05-15 21:20:00,2.4126,2.41265,2.4125,2.41265,157900001.0
2007-05-15 21:21:00,2.41265,2.4127,2.41265,2.4127,28800000.0
2007-05-15 21:22:00,2.4127,2.4128,2.4126,2.4127,237200000.0
2007-05-15 21:23:00,2.4128,2.4128,2.4127,2.4127,12800000.0
2007-05-15 21:24:00,2.4127,2.4127,2.41245,2.4126,36800000.0
2007-05-15 21:25:00,2.41255,2.4127,2.4125,2.4126,130800000.0
2007-05-15 21:26:00,2.4126,2.4127,2.4126,2.4126,201600000.0
2007-05-15 21:27:00,2.4126,2.4128,2.4126,2.4128,115900000.0
2007-05-15 21:28:00,2.4128,2.4128,2.41265,2.41275,84800000.0
2007-05-15 21:29:00,2.4127,2.4128,2.4126,2.4128,342300000.0
2007-05-15 21:30:00,2.4128,2.4129,2.4128,2.4129,84800000.0
2007-05-15 21:31:00,2.4129,2.4129,2.4129,2.4129,61600000.0
2007-05-15 21:32:00,2.4129,2.4129,2.4124,2.4127,237800000.0
2007-05-15 21:33:00,2.4126,2.41285,2.4124,2.41245,276600000.0
2007-05-15 21:34:00,2.41245,2.4125,2.4124,2.4125,45100000.0
2007-05-15 21:35:00,2.4125,2.4125,2.4123,2.4123,223900000.0
2007-05-15 21:36:00,2.4123,2.4126,2.4123,2.4126,217100000.0
2007-05-15 21:37:00,2.41255,2.4126,2.4124,2.41255,226500000.0
2007-05-15 21:38:00,2.41255,2.41255,2.4125,2.41255,48800000.0
2007-05-15 21:39:00,2.4126,2.4127,2.4126,2.41265,55200000.0
2007-05-15 21:40:00,2.41265,2.4127,2.4126,2.4126,49600000.0
2007-05-15 21:41:00,2.4126,2.4127,2.4126,2.4127,7200000.0
2007-05-15 21:42:00,2.4127,2.4127,2.4127,2.4127,2400000.0
2007-05-15 21:43:00,2.4127,2.4127,2.4125,2.4127,27200000.0
2007-05-15 21:44:00,2.4127,2.4127,2.4127,2.4127,2400000.0
2007-05-15 21:45:00,2.4126,2.4128,2.4126,2.4126,27200000.0
2007-05-15 21:46:00,2.4126,2.41285,2.4126,2.4127,128900000.0
2007-05-15 21:47:00,2.4127,2.4127,2.4125,2.4126,119200000.0
2007-05-15 21:48:00,2.4126,2.4126,2.4125,2.41255,156000000.0
2007-05-15 21:49:00,2.41255,2.4127,2.4123,2.4127,96900000.0
2007-05-15 21:50:00,2.4127,2.4127,2.41255,2.4126,40000000.0
2007-05-15 21:51:00,2.4127,2.4129,2.4123,2.4124,186400000.0
2007-05-15 21:52:00,2.41245,2.4126,2.4124,2.4126,97400000.0
2007-05-15 21:53:00,2.41265,2.41265,2.41255,2.41255,44000000.0
2007-05-15 21:54:00,2.41208,2.41228,2.41208,2.41219,43825000.0
2007-05-15 21:55:00,2.41255,2.41255,2.4124,2.4125,119200000.0
2007-05-15 21:56:00,2.4124,2.4127,2.4124,2.4127,44800000.0
2007-05-15 21:57:00,2.4127,2.4127,2.41255,2.41255,16800000.0
2007-05-15 21:58:00,2.41255,2.4127,2.4125,2.41255,83600000.0
2007-05-15 21:59:00,2.4126,2.41275,2.4125,2.4126,97600000.0
2007-05-15 22:00:00,2.4126,2.4126,2.4125,2.4125,94400000.0
2007-05-15 22:01:00,2.4125,2.4127,2.4125,2.4127,84000000.0
2007-05-15 22:02:00,2.4127,2.4127,2.41255,2.4127,71200000.0
2007-05-15 22:03:00,2.4127,2.4128,2.4126,2.4126,216000000.0
2007-05-15 22:04:00,2.41265,2.4128,2.4126,2.4126,143200000.0
2007-05-15 22:05:00,2.4126,2.4126,2.4124,2.4124,58000000.0
2007-05-15 22:06:00,2.4124,2.4125,2.41225,2.41225,8800000.0
2007-05-15 22:07:00,2.4122,2.41245,2.4122,2.4122,135200000.0
2007-05-15 22:08:00,2.4122,2.41225,2.41205,2.4122,200000000.0
2007-05-15 22:09:00,2.41215,2.4125,2.4121,2.4125,217900003.0
2007-05-15 22:10:00,2.4125,2.4125,2.4123,2.4123,89400000.0
2007-05-15 22:11:00,2.4123,2.4123,2.4119,2.41205,243200000.0
2007-05-15 22:12:00,2.41195,2.4121,2.41195,2.4121,30000000.0
2007-05-15 22:13:00,2.4121,2.4122,2.412,2.4122,104000000.0
2007-05-15 22:14:00,2.4122,2.4122,2.4118,2.4118,112800000.0
2007-05-15 22:15:00,2.4118,2.41185,2.41155,2.41155,151200000.0
2007-05-15 22:16:00,2.41155,2.4116,2.41155,2.4116,46400000.0
2007-05-15 22:17:00,2.41155,2.4117,2.4115,2.4117,54500000.0
2007-05-15 22:18:00,2.41175,2.41175,2.4115,2.41165,72800000.0
2007-05-15 22:19:00,2.4116,2.41175,2.4116,2.41175,99400000.0
2007-05-15 22:20:00,2.4117,2.4118,2.4117,2.4118,11600000.0
2007-05-15 22:21:00,2.4118,2.4118,2.4117,2.4118,84800000.0
2007-05-15 22:22:00,2.4118,2.4119,2.4118,2.41185,108800000.0
2007-05-15 22:23:00,2.4118,2.4119,2.41175,2.4119,116000000.0
2007-05-15 22:24:00,2.4119,2.41195,2.4117,2.4119,241400000.0
2007-05-15 22:25:00,2.4119,2.4119,2.4117,2.4117,55800000.0
2007-05-15 22:26:00,2.4117,2.4118,2.4117,2.4118,43400000.0
2007-05-15 22:27:00,2.4118,2.4119,2.4118,2.4118,8800000.0
2007-05-15 22:28:00,2.4118,2.412,2.4116,2.4118,29000000.0
2007-05-15 22:29:00,2.4116,2.412,2.4116,2.4117,25800000.0
2007-05-15 22:30:00,2.4117,2.4118,2.4115,2.4118,55800000.0
2007-05-15 22:31:00,2.4118,2.4118,2.4117,2.4117,10400000.0
2007-05-15 22:32:00,2.4117,2.4119,2.4117,2.4117,9600000.0
2007-05-15 22:33:00,2.4117,2.4119,2.4117,2.4119,10400000.0
2007-05-15 22:34:00,2.4119,2.4119,2.4117,2.4118,38400000.0
2007-05-15 22:35:00,2.4118,2.4119,2.4118,2.4119,34400000.0
2007-05-15 22:36:00,2.4119,2.412,2.41175,2.4118,151900000.0
2007-05-15 22:37:00,2.4119,2.4119,2.4119,2.4119,36800000.0
2007-05-15 22:38:00,2.4119,2.4119,2.4119,2.4119,5600000.0
2007-05-15 22:39:00,2.4118,2.4119,2.4118,2.4119,21600000.0
2007-05-15 22:40:00,2.4119,2.4119,2.4119,2.4119,7600000.0
2007-05-15 22:41:00,2.41189,2.41189,2.41154,2.41168,50500000.0
2007-05-15 22:42:00,2.4119,2.412,2.4118,2.4119,120200000.0
2007-05-15 22:43:00,2.4119,2.412,2.4119,2.412,42600000.0
2007-05-15 22:44:00,2.41195,2.4123,2.4119,2.4121,133600000.0
2007-05-15 22:45:00,2.4121,2.4122,2.41205,2.4121,95200000.0
2007-05-15 22:46:00,2.4121,2.4123,2.41155,2.41155,95200000.0
2007-05-15 22:47:00,2.4115,2.412,2.4113,2.412,231800000.0
2007-05-15 22:48:00,2.412,2.4121,2.412,2.412,40800000.0
2007-05-15 22:49:00,2.412,2.4122,2.412,2.4122,78700000.0
2007-05-15 22:50:00,2.4122,2.4122,2.4122,2.4122,12800000.0
2007-05-15 22:51:00,2.4122,2.41225,2.412,2.4121,227200000.0
2007-05-15 22:52:00,2.4123,2.41235,2.412,2.41235,149200000.0
2007-05-15 22:53:00,2.41235,2.4125,2.4123,2.41235,86300000.0
2007-05-15 22:54:00,2.4124,2.413,2.4124,2.41295,140200000.0
2007-05-15 22:55:00,2.41295,2.413,2.4128,2.4128,92700000.0
2007-05-15 22:56:00,2.4128,2.413,2.4126,2.4126,156800000.0
2007-05-15 22:57:00,2.4126,2.4131,2.4126,2.4131,255300000.0
2007-05-15 22:58:00,2.4131,2.4131,2.4129,2.41295,74200000.0
2007-05-15 22:59:00,2.41295,2.4137,2.4127,2.4136,226200000.0
2007-05-15 23:00:00,2.4135,2.4139,2.4129,2.4129,205100000.0
2007-05-15 23:01:00,2.4129,2.4129,2.412,2.4124,197500000.0
2007-05-15 23:02:00,2.4124,2.4127,2.4122,2.4127,171700000.0
2007-05-15 23:03:00,2.4127,2.413,2.4126,2.4129,58400000.0
2007-05-15 23:04:00,2.4129,2.413,2.4129,2.413,7200000.0
2007-05-15 23:05:00,2.413,2.4131,2.413,2.413,17600000.0
2007-05-15 23:06:00,2.413,2.4131,2.4126,2.4126,35200000.0
2007-05-15 23:07:00,2.4126,2.4128,2.4125,2.4127,137100000.0
2007-05-15 23:08:00,2.4128,2.413,2.4128,2.4129,49600000.0
2007-05-15 23:09:00,2.4129,2.4132,2.4129,2.413,115200000.0
2007-05-15 23:10:00,2.413,2.4131,2.4129,2.413,56200000.0
2007-05-15 23:11:00,2.413,2.413,2.4124,2.4125,95200000.0
2007-05-15 23:12:00,2.4125,2.4128,2.4125,2.41255,94400000.0
2007-05-15 23:13:00,2.41255,2.41255,2.4125,2.4125,24000000.0
2007-05-15 23:14:00,2.4125,2.413,2.4123,2.41295,224700000.0
2007-05-15 23:15:00,2.41305,2.41305,2.4128,2.41285,57200000.0
2007-05-15 23:16:00,2.41285,2.4132,2.4128,2.4128,302600000.0
2007-05-15 23:17:00,2.4129,2.4135,2.4129,2.41335,210400000.0
2007-05-15 23:18:00,2.4133,2.4136,2.4133,2.4134,253000000.0
2007-05-15 23:19:00,2.4134,2.41375,2.4134,2.41365,75900000.0
2007-05-15 23:20:00,2.4136,2.41395,2.4136,2.4137,154800000.0
2007-05-15 23:21:00,2.41375,2.4138,2.413,2.413,110100000.0
2007-05-15 23:22:00,2.413,2.4136,2.413,2.4135,135400000.0
2007-05-15 23:23:00,2.4135,2.41355,2.41335,2.41335,191200000.0
2007-05-15 23:24:00,2.41345,2.41345,2.41335,2.41345,161900000.0
2007-05-15 23:25:00,2.41345,2.41345,2.41305,2.4131,65600000.0
2007-05-15 23:26:00,2.41305,2.4134,2.413,2.413,160000000.0
2007-05-15 23:27:00,2.4131,2.4136,2.4131,2.41355,209600000.0
2007-05-15 23:28:00,2.41355,2.41355,2.41305,2.4131,98100000.0
2007-05-15 23:29:00,2.4132,2.4132,2.4131,2.41315,52000000.0
2007-05-15 23:30:00,2.4133,2.4134,2.413,2.4133,119200000.0
2007-05-15 23:31:00,2.4134,2.41345,2.41335,2.41335,56000000.0
2007-05-15 23:32:00,2.41335,2.41335,2.41315,2.4132,67200000.0
2007-05-15 23:33:00,2.4132,2.4132,2.4131,2.4131,51200000.0
2007-05-15 23:34:00,2.4131,2.41325,2.413,2.413,71500000.0
2007-05-15 23:35:00,2.413,2.41315,2.413,2.4131,32400000.0
2007-05-15 23:36:00,2.4131,2.4131,2.4131,2.4131,4000000.0
2007-05-15 23:37:00,2.4131,2.4131,2.4131,2.4131,2400000.0
2007-05-15 23:38:00,2.4125,2.41293,2.4125,2.4129,6200000.0
2007-05-15 23:39:00,2.41285,2.4129,2.4126,2.4128,37200000.0
2007-05-15 23:40:00,2.4128,2.4128,2.4119,2.412,47200000.0
2007-05-15 23:41:00,2.41205,2.4128,2.412,2.4126,75800000.0
2007-05-15 23:42:00,2.4127,2.4127,2.41215,2.4126,8800000.0
2007-05-15 23:43:00,2.4121,2.4127,2.4121,2.4127,7200000.0
2007-05-15 23:44:00,2.4126,2.4127,2.4126,2.4127,20000000.0
2007-05-15 23:45:00,2.4127,2.4127,2.41165,2.4121,175200000.0
2007-05-15 23:46:00,2.4121,2.4122,2.4121,2.4122,48000000.0
2007-05-15 23:47:00,2.4122,2.41225,2.4121,2.41225,26500000.0
2007-05-15 23:48:00,2.4123,2.4123,2.4122,2.4123,36800000.0
2007-05-15 23:49:00,2.41235,2.4124,2.41225,2.41225,56800000.0
2007-05-15 23:50:00,2.41218,2.4123,2.4118,2.41207,82600000.0
2007-05-15 23:51:00,2.4124,2.4126,2.41225,2.4124,49600000.0
2007-05-15 23:52:00,2.4124,2.4125,2.4123,2.4124,177400000.0
2007-05-15 23:53:00,2.4124,2.4124,2.4123,2.4124,71100000.0
2007-05-15 23:54:00,2.4124,2.4125,2.4124,2.4124,68800000.0
2007-05-15 23:55:00,2.4124,2.4125,2.4124,2.4124,48000000.0
2007-05-15 23:56:00,2.4124,2.4125,2.41235,2.41235,53600000.0
2007-05-15 23:57:00,2.4123,2.41235,2.4123,2.4123,98400000.0
2007-05-15 23:58:00,2.4123,2.4124,2.4123,2.4124,51900000.0
2007-05-15 23:59:00,2.41215,2.41227,2.4119,2.41227,7600000.0
2007-05-16 00:00:00,2.4124,2.4124,2.41235,2.41235,26400000.0
2007-05-16 00:01:00,2.41235,2.4125,2.41235,2.4125,36250000.0
2007-05-16 00:02:00,2.4125,2.4125,2.4125,2.4125,17600000.0
2007-05-16 00:03:00,2.4125,2.4125,2.4121,2.4121,22925000.0
2007-05-16 00:04:00,2.4122,2.4125,2.4121,2.4122,28787500.0
2007-05-16 00:05:00,2.4122,2.4125,2.4122,2.4125,35387500.0
2007-05-16 00:06:00,2.4122,2.4125,2.4122,2.4125,15387500.0
2007-05-16 00:07:00,2.4122,2.4122,2.4122,2.4122,35600000.0
2007-05-16 00:08:00,2.4122,2.4122,2.41205,2.4121,48000000.0
2007-05-16 00:09:00,2.4122,2.4122,2.41205,2.41205,10400000.0
2007-05-16 00:10:00,2.41205,2.4122,2.41205,2.4121,75600000.0
2007-05-16 00:11:00,2.41215,2.4122,2.41215,2.4122,36000000.0
2007-05-16 00:12:00,2.4122,2.4122,2.412,2.412,65600000.0
2007-05-16 00:13:00,2.412,2.412,2.4119,2.4119,35600000.0
2007-05-16 00:14:00,2.412,2.412,2.41175,2.4119,79200000.0
2007-05-16 00:15:00,2.41175,2.4119,2.4117,2.4119,11200000.0
2007-05-16 00:16:00,2.4117,2.412,2.4117,2.4118,28400000.0
2007-05-16 00:17:00,2.4118,2.4118,2.41165,2.4117,98000000.0
2007-05-16 00:18:00,2.4117,2.4119,2.4117,2.41175,85600000.0
2007-05-16 00:19:00,2.41175,2.4119,2.4117,2.4118,210400000.0
2007-05-16 00:20:00,2.4118,2.41185,2.4117,2.4117,152000000.0
2007-05-16 00:21:00,2.4117,2.4118,2.4117,2.4118,113600000.0
2007-05-16 00:22:00,2.4119,2.4119,2.4119,2.4119,34400000.0
2007-05-16 00:23:00,2.4119,2.4123,2.4119,2.4123,60000000.0
2007-05-16 00:24:00,2.4123,2.4125,2.4121,2.4122,99100000.0
2007-05-16 00:25:00,2.4122,2.4124,2.412,2.4121,65300000.0
2007-05-16 00:26:00,2.4121,2.4122,2.4121,2.41215,55100000.0
2007-05-16 00:27:00,2.4123,2.4126,2.4122,2.4126,107200000.0
2007-05-16 00:28:00,2.4124,2.4124,2.4124,2.4124,4000000.0
2007-05-16 00:29:00,2.4124,2.4124,2.4124,2.4124,64000000.0
2007-05-16 00:30:00,2.4124,2.4124,2.4124,2.4124,80000000.0
2007-05-16 00:31:00,2.4123,2.4124,2.4123,2.4124,5600000.0
2007-05-16 00:32:00,2.4124,2.4127,2.4123,2.4127,152000000.0
2007-05-16 00:33:00,2.4124,2.4126,2.4123,2.4124,199800001.0
2007-05-16 00:34:00,2.4124,2.4125,2.4124,2.4124,111200000.0
2007-05-16 00:35:00,2.4124,2.4124,2.4123,2.4123,47900001.0
2007-05-16 00:36:00,2.4125,2.4126,2.4124,2.4125,175200000.0
2007-05-16 00:37:00,2.4125,2.4125,2.4125,2.4125,8800000.0
2007-05-16 00:38:00,2.4125,2.4125,2.4125,2.4125,4800000.0
2007-05-16 00:39:00,2.4125,2.4125,2.4125,2.4125,41600000.0
2007-05-16 00:40:00,2.4125,2.4127,2.4125,2.4125,48000000.0
2007-05-16 00:41:00,2.4125,2.4125,2.4125,2.4125,18400000.0
2007-05-16 00:42:00,2.4125,2.4125,2.4125,2.4125,6400000.0
2007-05-16 00:43:00,2.4125,2.4125,2.4125,2.4125,16800000.0
2007-05-16 00:44:00,2.4125,2.4126,2.41245,2.41255,109600000.0
2007-05-16 00:45:00,2.4126,2.4128,2.4126,2.4128,72500000.0
2007-05-16 00:46:00,2.41249,2.4125,2.41218,2.41228,56987500.0
2007-05-16 00:47:00,2.4127,2.4127,2.4127,2.4127,17600000.0
2007-05-16 00:48:00,2.4127,2.4127,2.4126,2.4126,145600000.0
2007-05-16 00:49:00,2.4126,2.4126,2.4123,2.4123,59200000.0
2007-05-16 00:50:00,2.4124,2.4125,2.4123,2.4123,130800000.0
2007-05-16 00:51:00,2.4123,2.4123,2.4122,2.4123,63600000.0
2007-05-16 00:52:00,2.4124,2.4126,2.4124,2.4124,15200000.0
2007-05-16 00:53:00,2.4126,2.4126,2.4124,2.4124,18400000.0
2007-05-16 00:54:00,2.4124,2.4125,2.41235,2.4124,32800000.0
2007-05-16 00:55:00,2.4123,2.4124,2.4122,2.4122,76700000.0
2007-05-16 00:56:00,2.4122,2.4122,2.4122,2.4122,2400000.0
2007-05-16 00:57:00,2.4122,2.4122,2.4122,2.4122,3200000.0
2007-05-16 00:58:00,2.412,2.4122,2.412,2.4122,16000000.0
2007-05-16 00:59:00,2.412,2.4121,2.412,2.4121,45600000.0
2007-05-16 01:00:00,2.4121,2.4121,2.412,2.4121,75000000.0
2007-05-16 01:01:00,2.4121,2.4121,2.4121,2.4121,31200000.0
2007-05-16 01:02:00,2.4121,2.4123,2.4121,2.4123,32800000.0
2007-05-16 01:03:00,2.4121,2.4121,2.4121,2.4121,6400000.0
2007-05-16 01:04:00,2.4121,2.4122,2.4121,2.4122,6400000.0
2007-05-16 01:05:00,2.4123,2.4123,2.412,2.412,52000000.0
2007-05-16 01:06:00,2.4123,2.4123,2.4119,2.4119,60100000.0
2007-05-16 01:07:00,2.41195,2.4121,2.4119,2.4121,86400000.0
2007-05-16 01:08:00,2.4121,2.4124,2.4121,2.4122,87200000.0
2007-05-16 01:09:00,2.4123,2.4124,2.412,2.4124,104700000.0
2007-05-16 01:10:00,2.4125,2.4125,2.4123,2.4123,35200000.0
2007-05-16 01:11:00,2.4124,2.4124,2.4122,2.4124,98200000.0
2007-05-16 01:12:00,2.4124,2.4125,2.4124,2.4124,40800000.0
2007-05-16 01:13:00,2.4124,2.4124,2.4124,2.4124,25600000.0
2007-05-16 01:14:00,2.4124,2.4124,2.4123,2.4124,16300000.0
2007-05-16 01:15:00,2.4124,2.4124,2.4124,2.4124,20000000.0
2007-05-16 01:16:00,2.4124,2.4125,2.4124,2.4125,64000000.0
2007-05-16 01:17:00,2.4125,2.4126,2.4124,2.4126,57800000.0
2007-05-16 01:18:00,2.4126,2.4126,2.41255,2.41255,20000000.0
2007-05-16 01:19:00,2.41204,2.41218,2.412,2.41215,81600000.0
2007-05-16 01:20:00,2.4126,2.4126,2.4126,2.4126,16000000.0
2007-05-16 01:21:00,2.41235,2.41246,2.4122,2.41238,32500000.0
2007-05-16 01:22:00,2.41238,2.41257,2.41214,2.41215,16187500.0
2007-05-16 01:23:00,2.41255,2.41255,2.4125,2.4125,57600000.0
2007-05-16 01:24:00,2.4125,2.4126,2.4125,2.4126,22400000.0
2007-05-16 01:25:00,2.4126,2.4126,2.4126,2.4126,32000000.0
2007-05-16 01:26:00,2.4126,2.4126,2.41255,2.4126,20500000.0
2007-05-16 01:27:00,2.41255,2.4127,2.4125,2.4126,108100000.0
2007-05-16 01:28:00,2.4127,2.4127,2.4124,2.4127,71000000.0
2007-05-16 01:29:00,2.4127,2.4127,2.4127,2.4127,39200000.0
2007-05-16 01:30:00,2.4127,2.4127,2.4127,2.4127,15200000.0
2007-05-16 01:31:00,2.4127,2.4127,2.4124,2.41255,90300000.0
2007-05-16 01:32:00,2.41255,2.4127,2.4125,2.4125,56000000.0
2007-05-16 01:33:00,2.4125,2.4125,2.4125,2.4125,32000000.0
2007-05-16 01:34:00,2.4125,2.4126,2.4125,2.4126,45600000.0
2007-05-16 01:35:00,2.4126,2.4128,2.4126,2.4128,96700000.0
2007-05-16 01:36:00,2.4127,2.4127,2.4125,2.41255,55400000.0
2007-05-16 01:37:00,2.4126,2.4128,2.4126,2.4128,67900000.0
2007-05-16 01:38:00,2.4128,2.4128,2.4128,2.4128,43200000.0
2007-05-16 01:39:00,2.4128,2.4128,2.4128,2.4128,24800000.0
2007-05-16 01:40:00,2.4128,2.4128,2.4128,2.4128,10400000.0
2007-05-16 01:41:00,2.4128,2.4129,2.4126,2.4128,53900000.0
2007-05-16 01:42:00,2.4128,2.413,2.4127,2.4128,32000000.0
2007-05-16 01:43:00,2.4128,2.413,2.4128,2.4128,8800000.0
2007-05-16 01:44:00,2.4128,2.4128,2.4127,2.4128,24800000.0
2007-05-16 01:45:00,2.4128,2.4129,2.4128,2.4128,105400000.0
2007-05-16 01:46:00,2.4126,2.4127,2.4126,2.4126,95200000.0
2007-05-16 01:47:00,2.4126,2.4126,2.4126,2.4126,59200000.0
2007-05-16 01:48:00,2.4126,2.4126,2.4126,2.4126,4800000.0
2007-05-16 01:49:00,2.4126,2.4126,2.4125,2.4125,117600000.0
2007-05-16 01:50:00,2.4126,2.4126,2.4125,2.4126,8000000.0
2007-05-16 01:51:00,2.4127,2.4127,2.4127,2.4127,6400000.0
2007-05-16 01:52:00,2.4126,2.4127,2.4126,2.4126,26400000.0
2007-05-16 01:53:00,2.4126,2.4126,2.4122,2.4126,63700000.0
2007-05-16 01:54:00,2.4125,2.4126,2.4125,2.4125,33600000.0
2007-05-16 01:55:00,2.4125,2.4126,2.4125,2.4126,6400000.0
2007-05-16 01:56:00,2.4125,2.4126,2.4124,2.4124,84000000.0
2007-05-16 01:57:00,2.4125,2.4126,2.4125,2.4125,24000000.0
2007-05-16 01:58:00,2.4125,2.4126,2.4124,2.4126,115500000.0
2007-05-16 01:59:00,2.4126,2.4126,2.4125,2.4126,61300000.0
2007-05-16 02:00:00,2.41235,2.4125,2.412,2.4124,259800000.0
2007-05-16 02:01:00,2.4124,2.4125,2.4124,2.4125,110000000.0
2007-05-16 02:02:00,2.4125,2.4125,2.4118,2.4125,301899996.0
2007-05-16 02:03:00,2.4121,2.4122,2.412,2.41205,165900000.0
2007-05-16 02:04:00,2.4121,2.4121,2.4121,2.4121,28800000.0
2007-05-16 02:05:00,2.4121,2.4125,2.4121,2.4122,31500000.0
2007-05-16 02:06:00,2.4121,2.4122,2.4117,2.4119,16250000.0
2007-05-16 02:07:00,2.4122,2.4122,2.4119,2.4122,1025000.0
2007-05-16 02:08:00,2.4122,2.4122,2.4121,2.4122,287500.0
2007-05-16 02:09:00,2.4122,2.4122,2.4122,2.4122,62500.0
2007-05-16 02:10:00,2.4122,2.4122,2.4122,2.4122,62500.0
2007-05-16 02:11:00,2.4122,2.4122,2.4121,2.4121,800000.0
2007-05-16 02:12:00,2.4122,2.4122,2.4117,2.4119,83387500.0
2007-05-16 02:13:00,2.4119,2.412,2.4119,2.412,425000.0
2007-05-16 02:14:00,2.412,2.412,2.4119,2.4119,262500.0
2007-05-16 02:15:00,2.412,2.412,2.4119,2.412,537500.0
2007-05-16 02:16:00,2.412,2.412,2.412,2.412,375000.0
2007-05-16 02:17:00,2.412,2.412,2.4113,2.4115,12962500.0
2007-05-16 02:18:00,2.4116,2.4117,2.4114,2.4114,2175000.0
2007-05-16 02:19:00,2.4118,2.4118,2.411,2.4113,36650000.0
2007-05-16 02:20:00,2.4113,2.4118,2.4112,2.4118,103337500.0
2007-05-16 02:21:00,2.41135,2.4118,2.4113,2.4114,24437500.0
2007-05-16 02:22:00,2.41135,2.41135,2.4113,2.4113,83200000.0
2007-05-16 02:23:00,2.4113,2.4115,2.4113,2.4113,54100000.0
2007-05-16 02:24:00,2.4117,2.4117,2.4112,2.4112,53587500.0
2007-05-16 02:25:00,2.4113,2.4117,2.4112,2.4115,70712500.0
2007-05-16 02:26:00,2.4115,2.4119,2.4112,2.4115,77875000.0
2007-05-16 02:27:00,2.4117,2.4119,2.4112,2.4113,112200000.0
2007-05-16 02:28:00,2.4113,2.4114,2.4112,2.4112,62525000.0
2007-05-16 02:29:00,2.4112,2.4112,2.4111,2.4111,55200000.0
2007-05-16 02:30:00,2.4111,2.4115,2.4111,2.4115,38425000.0
2007-05-16 02:31:00,2.4115,2.4116,2.4114,2.4115,864425000.0
2007-05-16 02:32:00,2.4116,2.4118,2.4116,2.4116,7212500.0
2007-05-16 02:33:00,2.4117,2.4117,2.4117,2.4117,312500.0
2007-05-16 02:34:00,2.4117,2.4118,2.4115,2.4118,31575000.0
2007-05-16 02:35:00,2.4115,2.4118,2.4113,2.4113,51512500.0
2007-05-16 02:36:00,2.4113,2.4114,2.4113,2.4114,48800000.0
2007-05-16 02:37:00,2.4114,2.4118,2.4114,2.4118,23325000.0
2007-05-16 02:38:00,2.41115,2.41127,2.41115,2.41127,7000000.0
2007-05-16 02:39:00,2.4113,2.41141,2.41129,2.4114,35400000.0
2007-05-16 02:40:00,2.4118,2.4118,2.4118,2.4118,312500.0
2007-05-16 02:41:00,2.4118,2.4118,2.4118,2.4118,437500.0
2007-05-16 02:42:00,2.4118,2.4119,2.4118,2.4119,987500.0
2007-05-16 02:43:00,2.412,2.412,2.4119,2.4119,32500000.0
2007-05-16 02:44:00,2.412,2.412,2.4118,2.4118,48900000.0
2007-05-16 02:45:00,2.4118,2.4119,2.4118,2.4119,25400000.0
2007-05-16 02:46:00,2.41143,2.41143,2.41118,2.41118,32800000.0
2007-05-16 02:47:00,2.4119,2.4119,2.4114,2.4119,15562500.0
2007-05-16 02:48:00,2.4119,2.4119,2.4113,2.4116,4912500.0
2007-05-16 02:49:00,2.4116,2.4116,2.4115,2.4115,1425000.0
2007-05-16 02:50:00,2.4116,2.4116,2.4112,2.4116,1850000.0
2007-05-16 02:51:00,2.4116,2.4119,2.4116,2.4119,17312500.0
2007-05-16 02:52:00,2.4119,2.4119,2.4115,2.4115,6100000.0
2007-05-16 02:53:00,2.4116,2.412,2.4115,2.4116,59262500.0
2007-05-16 02:54:00,2.4116,2.4121,2.4116,2.412,233950001.0
2007-05-16 02:55:00,2.4122,2.4122,2.4116,2.4117,95500000.0
2007-05-16 02:56:00,2.4117,2.4119,2.4117,2.4117,84000000.0
2007-05-16 02:57:00,2.4117,2.4122,2.4113,2.4114,205900001.0
2007-05-16 02:58:00,2.4115,2.4116,2.4115,2.4116,91200000.0
2007-05-16 02:59:00,2.4115,2.4116,2.4115,2.4115,94400000.0
2007-05-16 03:00:00,2.4116,2.412,2.4115,2.4115,227200000.0
2007-05-16 03:01:00,2.4115,2.4118,2.4115,2.4115,82400000.0
2007-05-16 03:02:00,2.4115,2.4115,2.4113,2.4113,83200000.0
2007-05-16 03:03:00,2.4113,2.4114,2.4112,2.4114,135500000.0
2007-05-16 03:04:00,2.4113,2.4119,2.41125,2.4119,73100000.0
2007-05-16 03:05:00,2.4113,2.4116,2.4112,2.4113,97600000.0
2007-05-16 03:06:00,2.41135,2.4116,2.4113,2.4116,101600000.0
2007-05-16 03:07:00,2.4116,2.4118,2.4116,2.4116,59200000.0
2007-05-16 03:08:00,2.41155,2.4116,2.4115,2.4116,16000000.0
2007-05-16 03:09:00,2.4117,2.4117,2.4116,2.4116,14400000.0
2007-05-16 03:10:00,2.41155,2.4117,2.41135,2.4117,142062500.0
2007-05-16 03:11:00,2.41126,2.41131,2.41086,2.4111,128000000.0
2007-05-16 03:12:00,2.4114,2.4117,2.4113,2.4114,403262500.0
2007-05-16 03:13:00,2.4114,2.4117,2.4114,2.4117,74587500.0
2007-05-16 03:14:00,2.41116,2.41137,2.41114,2.41135,76000000.0
2007-05-16 03:15:00,2.4117,2.4119,2.4117,2.4119,25175000.0
2007-05-16 03:16:00,2.4119,2.4119,2.4116,2.4119,30475000.0
2007-05-16 03:17:00,2.4119,2.412,2.4116,2.412,33300000.0
2007-05-16 03:18:00,2.4119,2.4119,2.4113,2.4113,115387500.0
2007-05-16 03:19:00,2.4113,2.4115,2.4113,2.4113,56000000.0
2007-05-16 03:20:00,2.4113,2.4115,2.4113,2.4113,63200000.0
2007-05-16 03:21:00,2.4113,2.4115,2.4112,2.4113,80000000.0
2007-05-16 03:22:00,2.4113,2.4117,2.4113,2.4113,76800000.0
2007-05-16 03:23:00,2.4113,2.4114,2.4113,2.4114,127200000.0
2007-05-16 03:24:00,2.4114,2.4114,2.4112,2.4114,58400000.0
2007-05-16 03:25:00,2.4114,2.4115,2.4112,2.4113,168800000.0
2007-05-16 03:26:00,2.41125,2.4114,2.4111,2.41125,103200000.0
2007-05-16 03:27:00,2.4114,2.4114,2.411,2.4111,73800000.0
2007-05-16 03:28:00,2.41125,2.4115,2.41105,2.4114,105500000.0
2007-05-16 03:29:00,2.4115,2.4115,2.4112,2.4113,49600000.0
2007-05-16 03:30:00,2.4113,2.4114,2.4113,2.4113,41600000.0
2007-05-16 03:31:00,2.4113,2.4114,2.4111,2.4111,74400000.0
2007-05-16 03:32:00,2.4111,2.4111,2.41105,2.41105,53400000.0
2007-05-16 03:33:00,2.4111,2.4112,2.4109,2.4111,108000000.0
2007-05-16 03:34:00,2.4111,2.4114,2.411,2.41115,112600000.0
2007-05-16 03:35:00,2.4111,2.4111,2.4109,2.4109,82800000.0
2007-05-16 03:36:00,2.4109,2.4111,2.4107,2.4109,19200000.0
2007-05-16 03:37:00,2.4109,2.4111,2.4106,2.4106,54000000.0
2007-05-16 03:38:00,2.4107,2.41075,2.4106,2.4107,95900000.0
2007-05-16 03:39:00,2.4107,2.4107,2.4106,2.4106,8800000.0
2007-05-16 03:40:00,2.4106,2.41075,2.4106,2.41075,86400000.0
2007-05-16 03:41:00,2.41075,2.41075,2.4107,2.4107,21600000.0
2007-05-16 03:42:00,2.4107,2.4107,2.4107,2.4107,6400000.0
2007-05-16 03:43:00,2.4107,2.4107,2.4106,2.4106,31600000.0
2007-05-16 03:44:00,2.4106,2.4106,2.4106,2.4106,33600000.0
2007-05-16 03:45:00,2.41065,2.4107,2.4106,2.4107,30400000.0
2007-05-16 03:46:00,2.41065,2.4107,2.4106,2.4106,77600000.0
2007-05-16 03:47:00,2.4106,2.4107,2.4106,2.4106,12800000.0
2007-05-16 03:48:00,2.4106,2.4106,2.4106,2.4106,16000000.0
2007-05-16 03:49:00,2.4106,2.4108,2.4106,2.4106,18400000.0
2007-05-16 03:50:00,2.4106,2.4107,2.4106,2.4106,92000000.0
2007-05-16 03:51:00,2.4106,2.4106,2.4106,2.4106,51200000.0
2007-05-16 03:52:00,2.4106,2.4107,2.4106,2.4106,21600000.0
2007-05-16 03:53:00,2.4106,2.4107,2.4106,2.4107,4000000.0
2007-05-16 03:54:00,2.4106,2.4106,2.4105,2.4105,57600000.0
2007-05-16 03:55:00,2.4105,2.4107,2.4105,2.4105,80000000.0
2007-05-16 03:56:00,2.4105,2.4107,2.4105,2.4105,102400000.0
2007-05-16 03:57:00,2.4105,2.4107,2.4105,2.4105,227700000.0
2007-05-16 03:58:00,2.4105,2.4107,2.4105,2.4107,116000000.0
2007-05-16 03:59:00,2.4107,2.4109,2.4106,2.4109,126000000.0
2007-05-16 04:00:00,2.4109,2.411,2.4107,2.4107,117200000.0
2007-05-16 04:01:00,2.4107,2.4108,2.4107,2.4108,58000000.0
2007-05-16 04:02:00,2.4108,2.4108,2.4106,2.4106,81600000.0
2007-05-16 04:03:00,2.4106,2.4108,2.4103,2.4104,28800000.0
2007-05-16 04:04:00,2.4103,2.4106,2.4103,2.4103,82900000.0
2007-05-16 04:05:00,2.4103,2.4104,2.4103,2.4104,123500000.0
2007-05-16 04:06:00,2.4104,2.4106,2.4104,2.4106,149600000.0
2007-05-16 04:07:00,2.4106,2.41065,2.41,2.41035,201600000.0
2007-05-16 04:08:00,2.4104,2.4106,2.4101,2.4101,59600000.0
2007-05-16 04:09:00,2.4101,2.4105,2.4101,2.4103,80400000.0
2007-05-16 04:10:00,2.4103,2.4105,2.4102,2.4103,65200000.0
2007-05-16 04:11:00,2.4105,2.4105,2.4103,2.4103,8000000.0
2007-05-16 04:12:00,2.4103,2.4104,2.4103,2.4103,39000000.0
2007-05-16 04:13:00,2.4103,2.4104,2.4103,2.4103,25600000.0
2007-05-16 04:14:00,2.4103,2.4105,2.4103,2.4105,42800000.0
2007-05-16 04:15:00,2.4105,2.4107,2.4105,2.4107,117600000.0
2007-05-16 04:16:00,2.4107,2.4111,2.41065,2.4108,215000000.0
2007-05-16 04:17:00,2.411,2.4111,2.4107,2.4109,206000000.0
2007-05-16 04:18:00,2.4109,2.4109,2.4108,2.4108,65800000.0
2007-05-16 04:19:00,2.4109,2.4109,2.4109,2.4109,22400000.0
2007-05-16 04:20:00,2.4109,2.411,2.4109,2.411,36800000.0
2007-05-16 04:21:00,2.4109,2.4109,2.4107,2.4107,85600000.0
2007-05-16 04:22:00,2.4107,2.4108,2.41045,2.4106,322600000.0
2007-05-16 04:23:00,2.4107,2.4107,2.4105,2.4107,100800000.0
2007-05-16 04:24:00,2.4106,2.4107,2.4106,2.4106,36800000.0
2007-05-16 04:25:00,2.4106,2.4106,2.4106,2.4106,81600000.0
2007-05-16 04:26:00,2.4106,2.4106,2.4105,2.4106,140000000.0
2007-05-16 04:27:00,2.4106,2.4108,2.4104,2.4105,141600000.0
2007-05-16 04:28:00,2.4105,2.4107,2.4104,2.4107,300000000.0
2007-05-16 04:29:00,2.4107,2.4108,2.4106,2.4107,190000000.0
2007-05-16 04:30:00,2.4107,2.4107,2.41065,2.4107,37100000.0
2007-05-16 04:31:00,2.4107,2.4107,2.4107,2.4107,4000000.0
2007-05-16 04:32:00,2.4108,2.4108,2.4106,2.4106,78400000.0
2007-05-16 04:33:00,2.4106,2.4108,2.4106,2.4108,44800000.0
2007-05-16 04:34:00,2.4108,2.4108,2.4106,2.4106,65600000.0
2007-05-16 04:35:00,2.4106,2.4108,2.4106,2.4106,187200000.0
2007-05-16 04:36:00,2.4106,2.4106,2.4104,2.41055,152200000.0
2007-05-16 04:37:00,2.4106,2.4108,2.4105,2.4106,150400000.0
2007-05-16 04:38:00,2.4106,2.4107,2.4105,2.4106,263600000.0
2007-05-16 04:39:00,2.4106,2.4106,2.4105,2.4106,214400000.0
2007-05-16 04:40:00,2.4106,2.4108,2.4106,2.4106,160800000.0
2007-05-16 04:41:00,2.4106,2.4106,2.4106,2.4106,18400000.0
2007-05-16 04:42:00,2.4108,2.4108,2.4106,2.4106,101600000.0
2007-05-16 04:43:00,2.4106,2.4106,2.4106,2.4106,80000000.0
2007-05-16 04:44:00,2.4107,2.4108,2.4107,2.4108,116000000.0
2007-05-16 04:45:00,2.4108,2.4109,2.4108,2.4108,49600000.0
2007-05-16 04:46:00,2.4108,2.4108,2.4108,2.4108,16800000.0
2007-05-16 04:47:00,2.4108,2.4108,2.4108,2.4108,28000000.0
2007-05-16 04:48:00,2.4108,2.4108,2.4108,2.4108,40800000.0
2007-05-16 04:49:00,2.4108,2.4108,2.4108,2.4108,43200000.0
2007-05-16 04:50:00,2.4108,2.411,2.4108,2.4108,96800000.0
2007-05-16 04:51:00,2.4108,2.4108,2.4108,2.4108,33600000.0
2007-05-16 04:52:00,2.4108,2.4109,2.4108,2.4108,81600000.0
2007-05-16 04:53:00,2.411,2.411,2.4106,2.4108,88800000.0
2007-05-16 04:54:00,2.4108,2.4108,2.4106,2.4108,57600000.0
2007-05-16 04:55:00,2.4106,2.4108,2.4106,2.4108,28000000.0
2007-05-16 04:56:00,2.4107,2.4107,2.4106,2.4106,4800000.0
2007-05-16 04:57:00,2.4106,2.4106,2.4104,2.4104,95200000.0
2007-05-16 04:58:00,2.4105,2.4106,2.4104,2.4104,66000000.0
2007-05-16 04:59:00,2.41035,2.4105,2.41035,2.4105,70400000.0
2007-05-16 05:00:00,2.41045,2.4108,2.4104,2.4108,76200000.0
2007-05-16 05:01:00,2.4108,2.4108,2.4108,2.4108,44000000.0
2007-05-16 05:02:00,2.4108,2.4109,2.4104,2.41045,283300000.0
2007-05-16 05:03:00,2.4105,2.4106,2.4102,2.4105,173000001.0
2007-05-16 05:04:00,2.4105,2.4106,2.4105,2.4106,43800000.0
2007-05-16 05:05:00,2.4106,2.4106,2.4105,2.4106,36800000.0
2007-05-16 05:06:00,2.4106,2.4109,2.4106,2.4108,74400000.0
2007-05-16 05:07:00,2.4108,2.4109,2.4105,2.4108,128500000.0
2007-05-16 05:08:00,2.4108,2.4109,2.4108,2.4108,62900000.0
2007-05-16 05:09:00,2.4107,2.4109,2.4107,2.4107,110100000.0
2007-05-16 05:10:00,2.41075,2.4109,2.4106,2.4106,153600000.0
2007-05-16 05:11:00,2.4106,2.4109,2.4106,2.4109,108800000.0
2007-05-16 05:12:00,2.4109,2.4109,2.4105,2.4107,58400000.0
2007-05-16 05:13:00,2.4108,2.4108,2.4108,2.4108,52000000.0
2007-05-16 05:14:00,2.4108,2.411,2.4107,2.4107,304000000.0
2007-05-16 05:15:00,2.4107,2.4108,2.4106,2.4106,101600000.0
2007-05-16 05:16:00,2.4106,2.4108,2.4106,2.4106,143200000.0
2007-05-16 05:17:00,2.4106,2.4107,2.4106,2.4107,20800000.0
2007-05-16 05:18:00,2.4108,2.4108,2.4108,2.4108,47200000.0
2007-05-16 05:19:00,2.4108,2.4108,2.4106,2.4108,78100000.0
2007-05-16 05:20:00,2.41075,2.411,2.41075,2.411,140000000.0
2007-05-16 05:21:00,2.411,2.411,2.411,2.411,63200000.0
2007-05-16 05:22:00,2.411,2.411,2.4106,2.4108,38400000.0
2007-05-16 05:23:00,2.4107,2.4112,2.4106,2.4107,258200000.0
2007-05-16 05:24:00,2.4107,2.4108,2.4107,2.4108,126400000.0
2007-05-16 05:25:00,2.4108,2.4108,2.41075,2.41075,151300000.0
2007-05-16 05:26:00,2.4109,2.4109,2.4108,2.4108,119200000.0
2007-05-16 05:27:00,2.4108,2.4111,2.4108,2.411,247200000.0
2007-05-16 05:28:00,2.411,2.4111,2.4108,2.4108,193600000.0
2007-05-16 05:29:00,2.4108,2.4109,2.4106,2.4107,122400000.0
2007-05-16 05:30:00,2.4107,2.4108,2.4106,2.4108,117900000.0
2007-05-16 05:31:00,2.4109,2.4109,2.4107,2.4108,72000000.0
2007-05-16 05:32:00,2.4108,2.4108,2.4107,2.4108,64000000.0
2007-05-16 05:33:00,2.4108,2.4108,2.4107,2.4107,60000000.0
2007-05-16 05:34:00,2.4106,2.4108,2.4106,2.4108,124000000.0
2007-05-16 05:35:00,2.4108,2.4111,2.4107,2.4108,238400000.0
2007-05-16 05:36:00,2.4108,2.4109,2.4107,2.4107,219200000.0
2007-05-16 05:37:00,2.4107,2.4108,2.4107,2.4108,96000000.0
2007-05-16 05:38:00,2.4108,2.4109,2.4108,2.4109,49600000.0
2007-05-16 05:39:00,2.4109,2.411,2.4107,2.4109,111200000.0
2007-05-16 05:40:00,2.411,2.411,2.4108,2.4109,40000000.0
2007-05-16 05:41:00,2.4109,2.4109,2.4109,2.4109,11200000.0
2007-05-16 05:42:00,2.41083,2.41086,2.41065,2.41065,49300000.0
2007-05-16 05:43:00,2.41064,2.41064,2.41051,2.4106,64600000.0
2007-05-16 05:44:00,2.4109,2.411,2.4109,2.4109,32800000.0
2007-05-16 05:45:00,2.4108,2.411,2.4108,2.411,48000000.0
2007-05-16 05:46:00,2.4109,2.4109,2.4106,2.4108,60000000.0
2007-05-16 05:47:00,2.4106,2.4106,2.4103,2.4106,66300000.0
2007-05-16 05:48:00,2.4106,2.4106,2.4106,2.4106,8800000.0
2007-05-16 05:49:00,2.4106,2.4107,2.4104,2.4106,44000000.0
2007-05-16 05:50:00,2.4106,2.411,2.4103,2.4108,169500000.0
2007-05-16 05:51:00,2.4108,2.4108,2.4103,2.4106,389200000.0
2007-05-16 05:52:00,2.41055,2.4108,2.4103,2.4106,163100000.0
2007-05-16 05:53:00,2.4106,2.4108,2.4106,2.4106,69600000.0
2007-05-16 05:54:00,2.4106,2.4107,2.4103,2.4106,91000000.0
2007-05-16 05:55:00,2.4106,2.4108,2.4103,2.4106,136600000.0
2007-05-16 05:56:00,2.4106,2.4106,2.4104,2.4104,40000000.0
2007-05-16 05:57:00,2.4104,2.4107,2.4104,2.4106,65300000.0
2007-05-16 05:58:00,2.4106,2.4107,2.4105,2.4107,17700000.0
2007-05-16 05:59:00,2.4106,2.4106,2.4105,2.4106,41200000.0
2007-05-16 06:00:00,2.4106,2.4106,2.4106,2.4106,22400000.0
2007-05-16 06:01:00,2.4106,2.4106,2.4106,2.4106,8000000.0
2007-05-16 06:02:00,2.4106,2.4108,2.4106,2.4108,8000000.0
2007-05-16 06:03:00,2.4105,2.4108,2.4104,2.4104,195200000.0
2007-05-16 06:04:00,2.4104,2.4106,2.4103,2.4104,189600000.0
2007-05-16 06:05:00,2.4104,2.4106,2.4102,2.4104,20000000.0
2007-05-16 06:06:00,2.4104,2.4105,2.4102,2.4102,39200000.0
2007-05-16 06:07:00,2.4102,2.4104,2.4102,2.4102,73900000.0
2007-05-16 06:08:00,2.40995,2.4101,2.40993,2.41005,210400000.0
2007-05-16 06:09:00,2.4103,2.4103,2.41,2.4103,90900000.0
2007-05-16 06:10:00,2.4103,2.4106,2.4102,2.4104,80600000.0
2007-05-16 06:11:00,2.4104,2.4104,2.4104,2.4104,8000000.0
2007-05-16 06:12:00,2.4103,2.4104,2.4103,2.4104,63200000.0
2007-05-16 06:13:00,2.4104,2.4106,2.4102,2.4102,84000000.0
2007-05-16 06:14:00,2.4104,2.4104,2.4101,2.4104,40000000.0
2007-05-16 06:15:00,2.4104,2.4106,2.4104,2.4104,53600000.0
2007-05-16 06:16:00,2.4104,2.4104,2.4104,2.4104,38800000.0
2007-05-16 06:17:00,2.4104,2.4107,2.4104,2.4106,34000000.0
2007-05-16 06:18:00,2.4106,2.4106,2.4106,2.4106,22400000.0
2007-05-16 06:19:00,2.4106,2.4106,2.4106,2.4106,48800000.0
2007-05-16 06:20:00,2.4106,2.4106,2.4106,2.4106,12800000.0
2007-05-16 06:21:00,2.4106,2.4106,2.4106,2.4106,32800000.0
2007-05-16 06:22:00,2.4106,2.4107,2.4106,2.4107,49600000.0
2007-05-16 06:23:00,2.4107,2.4109,2.4107,2.4109,78400000.0
2007-05-16 06:24:00,2.4109,2.4111,2.4108,2.4109,137600000.0
2007-05-16 06:25:00,2.4109,2.4111,2.4108,2.4109,104800000.0
2007-05-16 06:26:00,2.4109,2.4111,2.4109,2.4109,21600000.0
2007-05-16 06:27:00,2.4109,2.4111,2.4109,2.4109,76000000.0
2007-05-16 06:28:00,2.4111,2.4111,2.4109,2.4109,31200000.0
2007-05-16 06:29:00,2.4109,2.4109,2.4105,2.4106,102400000.0
2007-05-16 06:30:00,2.4106,2.4108,2.4106,2.4107,31200000.0
2007-05-16 06:31:00,2.4108,2.4109,2.4107,2.4107,26400000.0
2007-05-16 06:32:00,2.4109,2.411,2.4106,2.4109,31000000.0
2007-05-16 06:33:00,2.4109,2.4111,2.4107,2.411,64800000.0
2007-05-16 06:34:00,2.4109,2.4111,2.41075,2.4109,15800000.0
2007-05-16 06:35:00,2.4109,2.4109,2.4107,2.4107,38400000.0
2007-05-16 06:36:00,2.4107,2.4107,2.4107,2.4107,18400000.0
2007-05-16 06:37:00,2.4107,2.4109,2.4105,2.4105,120200000.0
2007-05-16 06:38:00,2.4104,2.4107,2.4104,2.4105,56100000.0
2007-05-16 06:39:00,2.4105,2.4105,2.4104,2.4104,64900000.0
2007-05-16 06:40:00,2.4104,2.4106,2.4104,2.4105,65600000.0
2007-05-16 06:41:00,2.4106,2.4107,2.4105,2.4107,16800000.0
2007-05-16 06:42:00,2.4107,2.4109,2.4106,2.4107,118800000.0
2007-05-16 06:43:00,2.4107,2.4109,2.41065,2.4108,70400000.0
2007-05-16 06:44:00,2.4106,2.4108,2.4106,2.4107,92100000.0
2007-05-16 06:45:00,2.4107,2.4109,2.4106,2.4109,116100000.0
2007-05-16 06:46:00,2.4109,2.411,2.4108,2.4109,140400000.0
2007-05-16 06:47:00,2.4109,2.4113,2.4109,2.411,488000000.0
2007-05-16 06:48:00,2.41105,2.4111,2.4105,2.4109,412400000.0
2007-05-16 06:49:00,2.411,2.4111,2.4103,2.4103,180800000.0
2007-05-16 06:50:00,2.4105,2.4107,2.4103,2.4105,134300000.0
2007-05-16 06:51:00,2.4104,2.4107,2.4104,2.41055,96800000.0
2007-05-16 06:52:00,2.4106,2.4109,2.4105,2.4109,105600000.0
2007-05-16 06:53:00,2.4109,2.4109,2.4107,2.4107,78400000.0
2007-05-16 06:54:00,2.4107,2.4108,2.4107,2.4107,32800000.0
2007-05-16 06:55:00,2.4107,2.4109,2.4104,2.4106,209400000.0
2007-05-16 06:56:00,2.4106,2.4106,2.4104,2.4105,115900000.0
2007-05-16 06:57:00,2.4106,2.4108,2.4104,2.41045,162300000.0
2007-05-16 06:58:00,2.4105,2.4109,2.4104,2.4105,165000000.0
2007-05-16 06:59:00,2.4105,2.4107,2.4105,2.4107,112800000.0
2007-05-16 07:00:00,2.4105,2.4111,2.4103,2.4107,368799998.0
2007-05-16 07:01:00,2.4107,2.411,2.4107,2.41085,207700000.0
2007-05-16 07:02:00,2.4109,2.411,2.4106,2.4108,313900000.0
2007-05-16 07:03:00,2.4108,2.4108,2.4106,2.4108,76100000.0
2007-05-16 07:04:00,2.4108,2.411,2.4106,2.4107,36800000.0
2007-05-16 07:05:00,2.4107,2.4108,2.4103,2.4103,222200000.0
2007-05-16 07:06:00,2.4103,2.4106,2.4103,2.4105,121600000.0
2007-05-16 07:07:00,2.4105,2.4109,2.4105,2.4106,56800000.0
2007-05-16 07:08:00,2.4108,2.4109,2.41045,2.4108,85000000.0
2007-05-16 07:09:00,2.4106,2.4107,2.4105,2.4105,134400000.0
2007-05-16 07:10:00,2.4105,2.4109,2.4105,2.4107,94400000.0
2007-05-16 07:11:00,2.4107,2.4108,2.4105,2.4106,101600000.0
2007-05-16 07:12:00,2.4105,2.4106,2.4105,2.4106,125600000.0
2007-05-16 07:13:00,2.4106,2.4107,2.4105,2.4105,91200000.0
2007-05-16 07:14:00,2.4105,2.4107,2.4105,2.4107,64800000.0
2007-05-16 07:15:00,2.4107,2.4109,2.4106,2.4107,140800000.0
2007-05-16 07:16:00,2.4107,2.4112,2.4107,2.4111,102800000.0
2007-05-16 07:17:00,2.4111,2.4111,2.4109,2.4109,169800000.0
2007-05-16 07:18:00,2.411,2.4112,2.4109,2.4111,62500000.0
2007-05-16 07:19:00,2.4111,2.4111,2.4111,2.4111,6400000.0
2007-05-16 07:20:00,2.4111,2.4111,2.4111,2.4111,63200000.0
2007-05-16 07:21:00,2.4111,2.4111,2.4111,2.4111,71600000.0
2007-05-16 07:22:00,2.4111,2.4113,2.4111,2.4111,166400000.0
2007-05-16 07:23:00,2.4111,2.4113,2.4111,2.4111,106400000.0
2007-05-16 07:24:00,2.4111,2.4111,2.4107,2.4107,92000000.0
2007-05-16 07:25:00,2.4107,2.411,2.4106,2.411,168000000.0
2007-05-16 07:26:00,2.411,2.4111,2.4109,2.41105,166400000.0
2007-05-16 07:27:00,2.41105,2.4111,2.411,2.4111,92500000.0
2007-05-16 07:28:00,2.4111,2.4113,2.4109,2.4109,289200000.0
2007-05-16 07:29:00,2.4109,2.4111,2.4109,2.4111,127500000.0
2007-05-16 07:30:00,2.4111,2.412,2.4111,2.4117,182400000.0
2007-05-16 07:31:00,2.4117,2.4119,2.4115,2.4115,75200000.0
2007-05-16 07:32:00,2.41155,2.412,2.41155,2.41175,133100000.0
2007-05-16 07:33:00,2.4119,2.4123,2.4118,2.412,232700000.0
2007-05-16 07:34:00,2.412,2.4121,2.4118,2.4118,166300000.0
2007-05-16 07:35:00,2.4118,2.4119,2.4116,2.4119,93300000.0
2007-05-16 07:36:00,2.4119,2.4119,2.4117,2.4117,185300000.0
2007-05-16 07:37:00,2.4117,2.4119,2.4116,2.4119,179900000.0
2007-05-16 07:38:00,2.4119,2.4121,2.4116,2.4119,178400000.0
2007-05-16 07:39:00,2.4119,2.4121,2.4118,2.4119,120400000.0
2007-05-16 07:40:00,2.4119,2.4121,2.41155,2.4117,202000000.0
2007-05-16 07:41:00,2.4117,2.4119,2.4116,2.4117,157600000.0
2007-05-16 07:42:00,2.41165,2.4118,2.4116,2.4116,104800000.0
2007-05-16 07:43:00,2.4116,2.4117,2.4115,2.4116,68800000.0
2007-05-16 07:44:00,2.4116,2.4117,2.4116,2.4116,20800000.0
2007-05-16 07:45:00,2.4116,2.4117,2.4114,2.4117,42400000.0
2007-05-16 07:46:00,2.41155,2.4117,2.4114,2.4117,168000000.0
2007-05-16 07:47:00,2.4117,2.4119,2.4117,2.4119,188000000.0
2007-05-16 07:48:00,2.4119,2.412,2.4119,2.4119,93600000.0
2007-05-16 07:49:00,2.4119,2.4125,2.4119,2.4124,222900000.0
2007-05-16 07:50:00,2.4124,2.4127,2.4124,2.4127,213600000.0
2007-05-16 07:51:00,2.4127,2.4128,2.4126,2.4127,152000000.0
2007-05-16 07:52:00,2.4127,2.4127,2.4125,2.4125,151200000.0
2007-05-16 07:53:00,2.4125,2.4127,2.4123,2.4124,259300001.0
2007-05-16 07:54:00,2.4125,2.4127,2.4122,2.4123,287200000.0
2007-05-16 07:55:00,2.4123,2.4124,2.4121,2.4123,256900000.0
2007-05-16 07:56:00,2.4123,2.4125,2.4122,2.41235,195100000.0
2007-05-16 07:57:00,2.41235,2.4126,2.41235,2.4125,79000000.0
2007-05-16 07:58:00,2.4125,2.4127,2.4122,2.4123,370400000.0
2007-05-16 07:59:00,2.4123,2.4125,2.4121,2.41215,324400000.0
2007-05-16 08:00:00,2.4121,2.4123,2.4118,2.41215,443200000.0
2007-05-16 08:01:00,2.41215,2.4122,2.4117,2.4121,444400000.0
2007-05-16 08:02:00,2.4121,2.41245,2.412,2.412,478500000.0
2007-05-16 08:03:00,2.412,2.41225,2.4117,2.412,488700000.0
2007-05-16 08:04:00,2.412,2.4127,2.412,2.4123,397200000.0
2007-05-16 08:05:00,2.41215,2.4125,2.41215,2.4122,239200000.0
2007-05-16 08:06:00,2.41215,2.4125,2.4121,2.4125,106800000.0
2007-05-16 08:07:00,2.4124,2.4124,2.4121,2.41225,155800000.0
2007-05-16 08:08:00,2.41225,2.4125,2.4121,2.4121,155200000.0
2007-05-16 08:09:00,2.4121,2.4125,2.4121,2.4125,104800000.0
2007-05-16 08:10:00,2.4124,2.4126,2.4121,2.4125,530200000.0
2007-05-16 08:11:00,2.4124,2.4126,2.4123,2.4123,278400000.0
2007-05-16 08:12:00,2.4124,2.4128,2.41235,2.4128,182300000.0
2007-05-16 08:13:00,2.4128,2.4129,2.4126,2.4128,392699999.0
2007-05-16 08:14:00,2.4129,2.4132,2.4126,2.413,540000004.0
2007-05-16 08:15:00,2.413,2.4141,2.4129,2.4137,426400000.0
2007-05-16 08:16:00,2.4137,2.4139,2.4135,2.4138,531399996.0
2007-05-16 08:17:00,2.4137,2.41385,2.41345,2.41345,409600000.0
2007-05-16 08:18:00,2.4136,2.4137,2.41345,2.4137,288800000.0
2007-05-16 08:19:00,2.4137,2.4141,2.41335,2.414,511300000.0
2007-05-16 08:20:00,2.4139,2.4145,2.41355,2.4136,769999999.0
2007-05-16 08:21:00,2.41355,2.4137,2.4131,2.4133,439600000.0
2007-05-16 08:22:00,2.4134,2.41355,2.4128,2.41295,775400000.0
2007-05-16 08:23:00,2.413,2.4133,2.4127,2.4132,728000000.0
2007-05-16 08:24:00,2.4132,2.4133,2.41275,2.41295,224800000.0
2007-05-16 08:25:00,2.4128,2.4133,2.4128,2.4131,402300000.0
2007-05-16 08:26:00,2.4131,2.4133,2.4129,2.4132,257700000.0
2007-05-16 08:27:00,2.4132,2.4133,2.413,2.4132,209200000.0
2007-05-16 08:28:00,2.41325,2.4134,2.4131,2.4132,424000000.0
2007-05-16 08:29:00,2.4132,2.4133,2.4129,2.413,460800000.0
2007-05-16 08:30:00,2.413,2.4134,2.413,2.41305,686100000.0
2007-05-16 08:31:00,2.4131,2.4137,2.413,2.4134,779700000.0
2007-05-16 08:32:00,2.4134,2.4137,2.41295,2.41345,756400001.0
2007-05-16 08:33:00,2.4134,2.4138,2.4132,2.4136,401800001.0
2007-05-16 08:34:00,2.4136,2.4138,2.41325,2.41335,254400000.0
2007-05-16 08:35:00,2.4134,2.4136,2.41325,2.41325,258800000.0
2007-05-16 08:36:00,2.41325,2.41355,2.4127,2.41295,754699999.0
2007-05-16 08:37:00,2.41295,2.4133,2.4129,2.41315,602000000.0
2007-05-16 08:38:00,2.4129,2.4135,2.4129,2.4131,634800000.0
2007-05-16 08:39:00,2.4132,2.4133,2.41305,2.41315,284800000.0
2007-05-16 08:40:00,2.4132,2.4136,2.4132,2.4133,548500003.0
2007-05-16 08:41:00,2.41325,2.4133,2.4127,2.41285,333700000.0
2007-05-16 08:42:00,2.413,2.4132,2.41275,2.4129,419699998.0
2007-05-16 08:43:00,2.41295,2.4131,2.4127,2.4129,324600000.0
2007-05-16 08:44:00,2.41285,2.4131,2.41285,2.413,247700000.0
2007-05-16 08:45:00,2.413,2.41315,2.4126,2.413,562200000.0
2007-05-16 08:46:00,2.4128,2.4132,2.4127,2.41295,235800000.0
2007-05-16 08:47:00,2.4129,2.4131,2.4126,2.4128,122800000.0
2007-05-16 08:48:00,2.4128,2.413,2.4126,2.4128,456000000.0
2007-05-16 08:49:00,2.4128,2.4131,2.4128,2.4131,98400000.0
2007-05-16 08:50:00,2.413,2.4131,2.41285,2.4129,114900000.0
2007-05-16 08:51:00,2.4129,2.413,2.4124,2.4126,177600000.0
2007-05-16 08:52:00,2.4126,2.4126,2.4118,2.41195,334400000.0
2007-05-16 08:53:00,2.4119,2.4121,2.4119,2.4121,55200000.0
2007-05-16 08:54:00,2.4121,2.4124,2.4119,2.4123,358900000.0
2007-05-16 08:55:00,2.41225,2.4125,2.41215,2.4124,429499999.0
2007-05-16 08:56:00,2.4123,2.4124,2.412,2.412,729200000.0
2007-05-16 08:57:00,2.4121,2.4124,2.4119,2.4119,210100000.0
2007-05-16 08:58:00,2.4119,2.4122,2.4118,2.412,377400002.0
2007-05-16 08:59:00,2.412,2.4121,2.4117,2.4118,419999999.0
2007-05-16 09:00:00,2.4118,2.412,2.4114,2.4117,409012500.0
2007-05-16 09:01:00,2.4117,2.412,2.4115,2.41195,473612500.0
2007-05-16 09:02:00,2.4121,2.4121,2.4116,2.4116,597899998.0
2007-05-16 09:03:00,2.41155,2.4117,2.4112,2.4114,355862500.0
2007-05-16 09:04:00,2.4114,2.4116,2.4113,2.4115,73275000.0
2007-05-16 09:05:00,2.4115,2.4115,2.4111,2.4114,118687500.0
2007-05-16 09:06:00,2.4114,2.4114,2.4108,2.4108,517199993.0
2007-05-16 09:07:00,2.4108,2.4113,2.4108,2.4113,658999998.0
2007-05-16 09:08:00,2.4113,2.4116,2.4113,2.4114,354699996.0
2007-05-16 09:09:00,2.4113,2.4114,2.4111,2.4112,285499999.0
2007-05-16 09:10:00,2.4112,2.4116,2.41115,2.41145,357200000.0
2007-05-16 09:11:00,2.41145,2.4116,2.4113,2.4115,598199998.0
2007-05-16 09:12:00,2.4115,2.4115,2.4113,2.4113,113300000.0
2007-05-16 09:13:00,2.4114,2.4118,2.4114,2.4117,599899998.0
2007-05-16 09:14:00,2.4117,2.412,2.4117,2.4119,461300005.0
2007-05-16 09:15:00,2.4119,2.4121,2.4118,2.4121,486300000.0
2007-05-16 09:16:00,2.4121,2.4125,2.4117,2.4125,712199994.0
2007-05-16 09:17:00,2.4124,2.4127,2.4122,2.4122,583999989.0
2007-05-16 09:18:00,2.4123,2.4125,2.4122,2.41245,265600000.0
2007-05-16 09:19:00,2.4125,2.4127,2.4123,2.4127,383799997.0
2007-05-16 09:20:00,2.4127,2.413,2.41245,2.4127,501399997.0
2007-05-16 09:21:00,2.4127,2.413,2.4126,2.413,424000006.0
2007-05-16 09:22:00,2.413,2.4131,2.4129,2.413,134400000.0
2007-05-16 09:23:00,2.413,2.4132,2.413,2.413,108400000.0
2007-05-16 09:24:00,2.4131,2.4131,2.4127,2.4127,220600000.0
2007-05-16 09:25:00,2.4128,2.4132,2.4127,2.41315,180700000.0
2007-05-16 09:26:00,2.4132,2.4134,2.4131,2.4134,286400000.0
2007-05-16 09:27:00,2.4134,2.4135,2.4127,2.4128,404899999.0
2007-05-16 09:28:00,2.4129,2.4132,2.4128,2.41305,320500000.0
2007-05-16 09:29:00,2.413,2.4133,2.4129,2.413,322800001.0
2007-05-16 09:30:00,2.4131,2.4132,2.4129,2.4129,36800000.0
2007-05-16 09:31:00,2.4129,2.4129,2.4127,2.4127,240000000.0
2007-05-16 09:32:00,2.4127,2.413,2.4126,2.4128,144300000.0
2007-05-16 09:33:00,2.4128,2.4131,2.4128,2.413,371400001.0
2007-05-16 09:34:00,2.413,2.4134,2.4128,2.4131,592500000.0
2007-05-16 09:35:00,2.4131,2.4134,2.4131,2.4133,416000000.0
2007-05-16 09:36:00,2.4133,2.4134,2.4133,2.4133,416300000.0
2007-05-16 09:37:00,2.4133,2.4135,2.4132,2.41345,324800000.0
2007-05-16 09:38:00,2.41345,2.4135,2.4134,2.41345,85600000.0
2007-05-16 09:39:00,2.4134,2.4137,2.4134,2.4136,54400000.0
2007-05-16 09:40:00,2.4136,2.4138,2.41335,2.4138,377900001.0
2007-05-16 09:41:00,2.4138,2.4138,2.4134,2.41345,596800000.0
2007-05-16 09:42:00,2.4133,2.4138,2.4133,2.4138,315799998.0
2007-05-16 09:43:00,2.4137,2.4137,2.4133,2.41345,184000000.0
2007-05-16 09:44:00,2.4134,2.414,2.4133,2.414,259600000.0
2007-05-16 09:45:00,2.414,2.414,2.4138,2.4139,295400000.0
2007-05-16 09:46:00,2.4139,2.414,2.4134,2.4135,178600000.0
2007-05-16 09:47:00,2.4134,2.4137,2.4134,2.41355,133200000.0
2007-05-16 09:48:00,2.41355,2.4138,2.4135,2.4138,353799999.0
2007-05-16 09:49:00,2.4137,2.4138,2.4135,2.4137,293699998.0
2007-05-16 09:50:00,2.4136,2.4137,2.4134,2.4136,773800002.0
2007-05-16 09:51:00,2.4137,2.414,2.4133,2.4134,614400001.0
2007-05-16 09:52:00,2.4134,2.4134,2.4132,2.4132,335900003.0
2007-05-16 09:53:00,2.4132,2.4134,2.4132,2.4133,222700000.0
2007-05-16 09:54:00,2.4133,2.4134,2.4132,2.4134,218300000.0
2007-05-16 09:55:00,2.4134,2.4135,2.4132,2.4133,234700000.0
2007-05-16 09:56:00,2.4134,2.4137,2.4133,2.4135,459900008.0
2007-05-16 09:57:00,2.4135,2.4138,2.41345,2.4137,410099999.0
2007-05-16 09:58:00,2.4137,2.414,2.41355,2.4139,533099996.0
2007-05-16 09:59:00,2.4139,2.4139,2.4135,2.4136,530299996.0
2007-05-16 10:00:00,2.4136,2.4138,2.4133,2.4135,280900000.0
2007-05-16 10:01:00,2.4135,2.4135,2.4132,2.4133,270300001.0
2007-05-16 10:02:00,2.4133,2.4133,2.413,2.4131,213600000.0
2007-05-16 10:03:00,2.413,2.4131,2.4129,2.413,209700000.0
2007-05-16 10:04:00,2.413,2.4132,2.41295,2.41295,181600000.0
2007-05-16 10:05:00,2.413,2.41305,2.4128,2.4129,393699995.0
2007-05-16 10:06:00,2.4129,2.41305,2.4128,2.4128,144000000.0
2007-05-16 10:07:00,2.4128,2.413,2.4128,2.4128,102800000.0
2007-05-16 10:08:00,2.4129,2.413,2.4128,2.4129,199200000.0
2007-05-16 10:09:00,2.4128,2.4135,2.4128,2.4135,836400001.0
2007-05-16 10:10:00,2.4135,2.4137,2.41315,2.41325,222400000.0
2007-05-16 10:11:00,2.41325,2.4136,2.4132,2.4133,347100000.0
2007-05-16 10:12:00,2.4133,2.4134,2.413,2.41305,585600000.0
2007-05-16 10:13:00,2.41305,2.4134,2.413,2.4131,320000000.0
2007-05-16 10:14:00,2.4131,2.4133,2.413,2.413,28800000.0
2007-05-16 10:15:00,2.413,2.4132,2.4128,2.4129,347499998.0
2007-05-16 10:16:00,2.41295,2.413,2.41275,2.413,215200000.0
2007-05-16 10:17:00,2.413,2.413,2.4129,2.413,407100000.0
2007-05-16 10:18:00,2.413,2.4135,2.41295,2.4132,129900000.0
2007-05-16 10:19:00,2.4132,2.4133,2.413,2.4131,75300001.0
2007-05-16 10:20:00,2.4132,2.4135,2.4131,2.4134,441100000.0
2007-05-16 10:21:00,2.4134,2.4134,2.41305,2.4133,374600000.0
2007-05-16 10:22:00,2.4133,2.4134,2.4132,2.4133,204800000.0
2007-05-16 10:23:00,2.41325,2.4134,2.4132,2.4134,134100000.0
2007-05-16 10:24:00,2.4134,2.4136,2.4133,2.4134,406200005.0
2007-05-16 10:25:00,2.4134,2.4138,2.4134,2.4136,147200000.0
2007-05-16 10:26:00,2.4136,2.4139,2.4134,2.4134,407100000.0
2007-05-16 10:27:00,2.4131,2.4134,2.4126,2.4128,789799997.0
2007-05-16 10:28:00,2.4128,2.413,2.4127,2.4129,378900000.0
2007-05-16 10:29:00,2.4129,2.41325,2.4124,2.4127,537399999.0
2007-05-16 10:30:00,2.4124,2.4125,2.4106,2.4122,1437499999.0
2007-05-16 10:31:00,2.4123,2.4123,2.41185,2.412,587500000.0
2007-05-16 10:32:00,2.412,2.4122,2.4119,2.4119,187100000.0
2007-05-16 10:33:00,2.4119,2.4121,2.4119,2.412,224800000.0
2007-05-16 10:34:00,2.412,2.4121,2.412,2.4121,118200000.0
2007-05-16 10:35:00,2.4121,2.41245,2.4121,2.4124,359100000.0
2007-05-16 10:36:00,2.4124,2.4127,2.4122,2.4127,1038799997.0
2007-05-16 10:37:00,2.4125,2.4129,2.4125,2.4127,612099997.0
2007-05-16 10:38:00,2.4127,2.4129,2.4125,2.4125,440800000.0
2007-05-16 10:39:00,2.4124,2.41265,2.4124,2.4125,258200000.0
2007-05-16 10:40:00,2.4125,2.4129,2.4125,2.4129,589099998.0
2007-05-16 10:41:00,2.4129,2.413,2.41265,2.4128,221400000.0
2007-05-16 10:42:00,2.4128,2.4132,2.4126,2.4132,296000000.0
2007-05-16 10:43:00,2.4132,2.4133,2.4123,2.41285,437599999.0
2007-05-16 10:44:00,2.41285,2.4131,2.4126,2.4127,820599999.0
2007-05-16 10:45:00,2.4127,2.4128,2.41245,2.4126,500800002.0
2007-05-16 10:46:00,2.4126,2.4127,2.4124,2.4124,201400000.0
2007-05-16 10:47:00,2.4124,2.4124,2.4122,2.4123,159200000.0
2007-05-16 10:48:00,2.4123,2.4124,2.4122,2.41225,143200000.0
2007-05-16 10:49:00,2.4124,2.4125,2.41225,2.41245,89600000.0
2007-05-16 10:50:00,2.4125,2.4128,2.41245,2.4128,218299999.0
2007-05-16 10:51:00,2.4128,2.4128,2.41245,2.4126,316499999.0
2007-05-16 10:52:00,2.4126,2.4128,2.4126,2.4126,138800000.0
2007-05-16 10:53:00,2.4126,2.4127,2.4123,2.4124,260099997.0
2007-05-16 10:54:00,2.4124,2.4125,2.4122,2.4123,272500001.0
2007-05-16 10:55:00,2.4123,2.4124,2.41195,2.41195,191400000.0
2007-05-16 10:56:00,2.41195,2.41195,2.4117,2.4119,294400000.0
2007-05-16 10:57:00,2.4118,2.4118,2.4116,2.4118,303200000.0
2007-05-16 10:58:00,2.4117,2.4117,2.4112,2.4115,412200000.0
2007-05-16 10:59:00,2.4115,2.41165,2.4113,2.4113,338500001.0
2007-05-16 11:00:00,2.4115,2.4116,2.4113,2.4115,283200000.0
2007-05-16 11:01:00,2.4114,2.4117,2.4113,2.41155,239099999.0
2007-05-16 11:02:00,2.4115,2.4117,2.4115,2.4117,298900000.0
2007-05-16 11:03:00,2.4116,2.4117,2.4115,2.4115,293100004.0
2007-05-16 11:04:00,2.4115,2.4117,2.4113,2.4114,590399998.0
2007-05-16 11:05:00,2.4114,2.4115,2.4114,2.4115,100900000.0
2007-05-16 11:06:00,2.4115,2.4117,2.4114,2.4114,345200000.0
2007-05-16 11:07:00,2.4114,2.4115,2.4113,2.4114,359800000.0
2007-05-16 11:08:00,2.4114,2.4116,2.4113,2.4114,190900000.0
2007-05-16 11:09:00,2.4114,2.4114,2.4113,2.4113,34900000.0
2007-05-16 11:10:00,2.4114,2.4115,2.4113,2.4115,59900000.0
2007-05-16 11:11:00,2.4115,2.4115,2.4113,2.4113,106000000.0
2007-05-16 11:12:00,2.4114,2.4115,2.4112,2.4112,20800000.0
2007-05-16 11:13:00,2.4112,2.4114,2.4112,2.4114,144100000.0
2007-05-16 11:14:00,2.4114,2.4115,2.4112,2.4113,224300000.0
2007-05-16 11:15:00,2.4113,2.4117,2.4112,2.4115,350000000.0
2007-05-16 11:16:00,2.4115,2.4115,2.4113,2.4115,157699999.0
2007-05-16 11:17:00,2.4115,2.4117,2.4115,2.4116,26400000.0
2007-05-16 11:18:00,2.4116,2.4117,2.4113,2.4113,93600000.0
2007-05-16 11:19:00,2.4113,2.4114,2.4112,2.4113,204800000.0
2007-05-16 11:20:00,2.4114,2.4114,2.4112,2.4114,186100000.0
2007-05-16 11:21:00,2.4114,2.4117,2.4111,2.4113,288399998.0
2007-05-16 11:22:00,2.4114,2.4114,2.4105,2.4107,215400000.0
2007-05-16 11:23:00,2.4107,2.4111,2.4107,2.4111,294900000.0
2007-05-16 11:24:00,2.4111,2.4113,2.411,2.4112,66400000.0
2007-05-16 11:25:00,2.4112,2.4114,2.4111,2.4112,191100000.0
2007-05-16 11:26:00,2.4113,2.4117,2.4112,2.4117,213200000.0
2007-05-16 11:27:00,2.4117,2.4117,2.4111,2.4112,694299997.0
2007-05-16 11:28:00,2.4112,2.4117,2.4112,2.4115,802099999.0
2007-05-16 11:29:00,2.4115,2.4117,2.4113,2.4115,811199997.0
2007-05-16 11:30:00,2.4117,2.4118,2.4111,2.4117,718800000.0
2007-05-16 11:31:00,2.4119,2.4129,2.4112,2.4117,1213000000.0
2007-05-16 11:32:00,2.4114,2.4114,2.4102,2.4106,1097300000.0
2007-05-16 11:33:00,2.41055,2.41075,2.4102,2.4105,782400000.0
2007-05-16 11:34:00,2.4105,2.4108,2.4102,2.41065,410200000.0
2007-05-16 11:35:00,2.4106,2.4107,2.4102,2.41045,434100000.0
2007-05-16 11:36:00,2.4106,2.411,2.4095,2.4098,567799999.0
2007-05-16 11:37:00,2.4098,2.4099,2.4092,2.4095,1043500001.0
2007-05-16 11:38:00,2.4094,2.4099,2.4094,2.4097,406599998.0
2007-05-16 11:39:00,2.4099,2.4104,2.4097,2.4099,476899999.0
2007-05-16 11:40:00,2.4101,2.4104,2.4101,2.41035,665900000.0
2007-05-16 11:41:00,2.41035,2.4107,2.4103,2.41055,501600001.0
2007-05-16 11:42:00,2.41055,2.4107,2.4103,2.4105,546900002.0
2007-05-16 11:43:00,2.4105,2.4114,2.4105,2.4108,817199993.0
2007-05-16 11:44:00,2.4109,2.4113,2.4106,2.41115,657400003.0
2007-05-16 11:45:00,2.411,2.4112,2.4107,2.41095,617899998.0
2007-05-16 11:46:00,2.4109,2.4113,2.41075,2.4111,613399998.0
2007-05-16 11:47:00,2.4111,2.41115,2.4107,2.411,420900000.0
2007-05-16 11:48:00,2.41105,2.41105,2.41075,2.41075,171300000.0
2007-05-16 11:49:00,2.41085,2.4111,2.4108,2.4108,490000000.0
2007-05-16 11:50:00,2.41065,2.4112,2.4101,2.41085,1406299998.0
2007-05-16 11:51:00,2.41085,2.4112,2.4106,2.4112,1180600006.0
2007-05-16 11:52:00,2.41105,2.412,2.4107,2.41185,1010700000.0
2007-05-16 11:53:00,2.41185,2.412,2.4113,2.4115,888899999.0
2007-05-16 11:54:00,2.4114,2.4119,2.4112,2.4113,558399997.0
2007-05-16 11:55:00,2.4113,2.4118,2.4112,2.4117,537600000.0
2007-05-16 11:56:00,2.4117,2.4119,2.4116,2.4116,267600000.0
2007-05-16 11:57:00,2.4116,2.4118,2.4116,2.4116,609199999.0
2007-05-16 11:58:00,2.4116,2.4119,2.4113,2.4117,385899999.0
2007-05-16 11:59:00,2.4117,2.4118,2.4113,2.4115,539300000.0
2007-05-16 12:00:00,2.4115,2.4116,2.411,2.41105,257499998.0
2007-05-16 12:01:00,2.4111,2.4115,2.4111,2.4114,374800000.0
2007-05-16 12:02:00,2.4114,2.412,2.4113,2.412,339500001.0
2007-05-16 12:03:00,2.412,2.412,2.4118,2.4119,444700000.0
2007-05-16 12:04:00,2.4119,2.412,2.4116,2.4119,531100001.0
2007-05-16 12:05:00,2.412,2.4122,2.4116,2.4116,416000002.0
2007-05-16 12:06:00,2.4119,2.4119,2.4106,2.4107,748499999.0
2007-05-16 12:07:00,2.4106,2.4114,2.4105,2.4112,766099998.0
2007-05-16 12:08:00,2.4114,2.4114,2.4108,2.411,310800000.0
2007-05-16 12:09:00,2.4111,2.4112,2.4108,2.4109,743000001.0
2007-05-16 12:10:00,2.4109,2.4111,2.4109,2.4109,482900004.0
2007-05-16 12:11:00,2.4109,2.4113,2.4106,2.4107,589200002.0
2007-05-16 12:12:00,2.4106,2.4108,2.41045,2.4106,716000000.0
2007-05-16 12:13:00,2.4106,2.4108,2.4104,2.4105,458199999.0
2007-05-16 12:14:00,2.4106,2.4109,2.4102,2.4102,532400002.0
2007-05-16 12:15:00,2.4104,2.4104,2.4098,2.4098,463099999.0
2007-05-16 12:16:00,2.4098,2.4101,2.4089,2.4092,700199997.0
2007-05-16 12:17:00,2.4092,2.4093,2.4084,2.4089,1108599999.0
2007-05-16 12:18:00,2.4089,2.4092,2.4088,2.4092,326100001.0
2007-05-16 12:19:00,2.4092,2.4098,2.4091,2.4095,453299998.0
2007-05-16 12:20:00,2.4095,2.4097,2.4089,2.4095,429100002.0
2007-05-16 12:21:00,2.4095,2.4098,2.4095,2.4098,258400000.0
2007-05-16 12:22:00,2.4098,2.4104,2.4098,2.41,337100000.0
2007-05-16 12:23:00,2.4101,2.4102,2.40965,2.4097,495699999.0
2007-05-16 12:24:00,2.4097,2.4097,2.409,2.4092,250000000.0
2007-05-16 12:25:00,2.4093,2.4094,2.4091,2.4092,258600000.0
2007-05-16 12:26:00,2.4092,2.4094,2.4089,2.409,400700001.0
2007-05-16 12:27:00,2.409,2.4095,2.4089,2.4093,422900002.0
2007-05-16 12:28:00,2.4094,2.4094,2.4091,2.4092,105200000.0
2007-05-16 12:29:00,2.4092,2.4094,2.4091,2.4094,275000002.0
2007-05-16 12:30:00,2.4094,2.4096,2.4092,2.4092,552000005.0
2007-05-16 12:31:00,2.4094,2.4094,2.4088,2.4088,388400003.0
2007-05-16 12:32:00,2.4088,2.4092,2.4088,2.40905,240300000.0
2007-05-16 12:33:00,2.409,2.4094,2.4088,2.4093,603600000.0
2007-05-16 12:34:00,2.4093,2.4093,2.409,2.4092,64400000.0
2007-05-16 12:35:00,2.4092,2.4096,2.4091,2.4095,176100000.0
2007-05-16 12:36:00,2.4095,2.4095,2.4093,2.4094,248200001.0
2007-05-16 12:37:00,2.4094,2.4097,2.4094,2.4096,98000000.0
2007-05-16 12:38:00,2.40965,2.41,2.4096,2.4099,62400000.0
2007-05-16 12:39:00,2.4098,2.41,2.4098,2.4098,44800000.0
2007-05-16 12:40:00,2.4098,2.4102,2.4098,2.41,28000000.0
2007-05-16 12:41:00,2.41,2.4102,2.4098,2.4101,117000000.0
2007-05-16 12:42:00,2.4101,2.4101,2.4098,2.41,85600000.0
2007-05-16 12:43:00,2.4101,2.4101,2.40975,2.4099,102000000.0
2007-05-16 12:44:00,2.4099,2.4099,2.4097,2.4099,137400000.0
2007-05-16 12:45:00,2.4099,2.4101,2.4099,2.41,89600000.0
2007-05-16 12:46:00,2.41,2.4102,2.4099,2.41,135600000.0
2007-05-16 12:47:00,2.41,2.4102,2.4098,2.41,269399998.0
2007-05-16 12:48:00,2.41,2.4103,2.4099,2.40995,349199996.0
2007-05-16 12:49:00,2.41,2.4102,2.4099,2.4099,192700000.0
2007-05-16 12:50:00,2.41005,2.41035,2.4098,2.41025,461899999.0
2007-05-16 12:51:00,2.4105,2.4105,2.4099,2.4103,426800001.0
2007-05-16 12:52:00,2.4101,2.4103,2.41,2.4102,504800000.0
2007-05-16 12:53:00,2.4101,2.4105,2.4101,2.4105,325699995.0
2007-05-16 12:54:00,2.4105,2.4108,2.4104,2.41065,341099999.0
2007-05-16 12:55:00,2.4106,2.4106,2.4102,2.4102,210200000.0
2007-05-16 12:56:00,2.4102,2.4105,2.4102,2.4103,130000000.0
2007-05-16 12:57:00,2.4102,2.4105,2.4101,2.4103,271200000.0
2007-05-16 12:58:00,2.4103,2.4103,2.41005,2.4103,224100000.0
2007-05-16 12:59:00,2.4102,2.4105,2.4101,2.4104,186600000.0
2007-05-16 13:00:00,2.4104,2.4105,2.4101,2.4103,295700000.0
2007-05-16 13:01:00,2.41025,2.4107,2.4101,2.4107,227400001.0
2007-05-16 13:02:00,2.4107,2.4107,2.4105,2.4106,236400000.0
2007-05-16 13:03:00,2.4107,2.4108,2.4103,2.4108,119600002.0
2007-05-16 13:04:00,2.4108,2.4111,2.4108,2.41085,90400000.0
2007-05-16 13:05:00,2.4108,2.411,2.4106,2.4108,292800000.0
2007-05-16 13:06:00,2.4107,2.4109,2.4106,2.4106,148400000.0
2007-05-16 13:07:00,2.41055,2.4107,2.4103,2.4105,245600001.0
2007-05-16 13:08:00,2.4105,2.4105,2.4102,2.4102,344499998.0
2007-05-16 13:09:00,2.4102,2.4106,2.4102,2.4103,505799997.0
2007-05-16 13:10:00,2.4104,2.4106,2.4102,2.4106,216500000.0
2007-05-16 13:11:00,2.4104,2.4105,2.4103,2.4104,402300000.0
2007-05-16 13:12:00,2.4104,2.4109,2.4104,2.4106,465900000.0
2007-05-16 13:13:00,2.41055,2.4114,2.4105,2.4111,849999999.0
2007-05-16 13:14:00,2.4111,2.4115,2.41095,2.411,368999999.0
2007-05-16 13:15:00,2.411,2.4112,2.4108,2.411,547700001.0
2007-05-16 13:16:00,2.411,2.4112,2.41085,2.41115,355699999.0
2007-05-16 13:17:00,2.41125,2.4115,2.4112,2.4113,220200001.0
2007-05-16 13:18:00,2.4113,2.4114,2.4111,2.4114,243700000.0
2007-05-16 13:19:00,2.4112,2.4113,2.4109,2.4109,390400000.0
2007-05-16 13:20:00,2.411,2.4114,2.4109,2.4114,51600000.0
2007-05-16 13:21:00,2.4113,2.4117,2.411,2.4117,112300000.0
2007-05-16 13:22:00,2.4116,2.4119,2.4114,2.4114,289500001.0
2007-05-16 13:23:00,2.4115,2.4116,2.41135,2.4116,190300000.0
2007-05-16 13:24:00,2.4116,2.4116,2.41125,2.41125,169800000.0
2007-05-16 13:25:00,2.4115,2.4115,2.4111,2.4111,406200000.0
2007-05-16 13:26:00,2.4111,2.4111,2.4109,2.41105,224800000.0
2007-05-16 13:27:00,2.4111,2.4111,2.411,2.4111,60000000.0
2007-05-16 13:28:00,2.411,2.4114,2.4109,2.411,111100000.0
2007-05-16 13:29:00,2.411,2.4111,2.4109,2.41095,344300002.0
2007-05-16 13:30:00,2.41095,2.4111,2.4108,2.411,616200000.0
2007-05-16 13:31:00,2.411,2.4113,2.4109,2.4109,314000000.0
2007-05-16 13:32:00,2.4109,2.411,2.4108,2.4109,67600000.0
2007-05-16 13:33:00,2.4109,2.4112,2.4109,2.4109,104800000.0
2007-05-16 13:34:00,2.4109,2.4112,2.41085,2.4112,155199999.0
2007-05-16 13:35:00,2.4112,2.4114,2.411,2.411,76400000.0
2007-05-16 13:36:00,2.411,2.4112,2.4109,2.4109,64800000.0
2007-05-16 13:37:00,2.4109,2.4111,2.4093,2.4098,569199999.0
2007-05-16 13:38:00,2.4098,2.4105,2.4098,2.41035,604000001.0
2007-05-16 13:39:00,2.41035,2.4114,2.4102,2.411,732300000.0
2007-05-16 13:40:00,2.411,2.4133,2.411,2.4128,708800000.0
2007-05-16 13:41:00,2.4128,2.4128,2.4121,2.41215,585800000.0
2007-05-16 13:42:00,2.41215,2.4124,2.4119,2.4121,629600000.0
2007-05-16 13:43:00,2.412,2.4122,2.4117,2.4121,586500000.0
2007-05-16 13:44:00,2.4121,2.4123,2.4118,2.412,806100001.0
2007-05-16 13:45:00,2.412,2.4126,2.412,2.4126,304500000.0
2007-05-16 13:46:00,2.4125,2.4125,2.4121,2.4122,812500001.0
2007-05-16 13:47:00,2.4121,2.4123,2.4118,2.41225,414799998.0
2007-05-16 13:48:00,2.4122,2.4124,2.4119,2.4124,715600000.0
2007-05-16 13:49:00,2.4123,2.41295,2.41215,2.4127,442699999.0
2007-05-16 13:50:00,2.41255,2.414,2.41255,2.414,501900000.0
2007-05-16 13:51:00,2.4136,2.4137,2.413,2.413,780100001.0
2007-05-16 13:52:00,2.413,2.4136,2.4127,2.4136,1279800007.0
2007-05-16 13:53:00,2.4136,2.4136,2.4132,2.4132,729399997.0
2007-05-16 13:54:00,2.4132,2.4132,2.4127,2.4129,379899999.0
2007-05-16 13:55:00,2.4129,2.4131,2.4129,2.413,288899999.0
2007-05-16 13:56:00,2.413,2.4133,2.4128,2.4132,457599996.0
2007-05-16 13:57:00,2.4132,2.4134,2.4132,2.4132,272499999.0
2007-05-16 13:58:00,2.4132,2.4134,2.413,2.4132,378100000.0
2007-05-16 13:59:00,2.4132,2.4132,2.4128,2.4129,376100001.0
2007-05-16 14:00:00,2.4129,2.4136,2.4129,2.4134,808900001.0
2007-05-16 14:01:00,2.4134,2.414,2.4133,2.4137,798199998.0
2007-05-16 14:02:00,2.4137,2.4138,2.4134,2.4135,635799999.0
2007-05-16 14:03:00,2.4136,2.4149,2.4136,2.4149,390300000.0
2007-05-16 14:04:00,2.4149,2.4152,2.4145,2.4146,592000000.0
2007-05-16 14:05:00,2.4145,2.4146,2.41415,2.4145,809799999.0
2007-05-16 14:06:00,2.41465,2.4148,2.4143,2.4147,447900001.0
2007-05-16 14:07:00,2.4147,2.4147,2.4144,2.4144,190400000.0
2007-05-16 14:08:00,2.4144,2.41525,2.4144,2.4151,825400001.0
2007-05-16 14:09:00,2.41515,2.4153,2.4149,2.4151,306400000.0
2007-05-16 14:10:00,2.4151,2.4151,2.4146,2.4147,308700000.0
2007-05-16 14:11:00,2.4147,2.4157,2.4144,2.4157,304400000.0
2007-05-16 14:12:00,2.41565,2.4158,2.4153,2.4155,203600000.0
2007-05-16 14:13:00,2.4155,2.4164,2.4154,2.4154,544699997.0
2007-05-16 14:14:00,2.4153,2.4156,2.415,2.4154,334799995.0
2007-05-16 14:15:00,2.4154,2.4155,2.4149,2.415,626100000.0
2007-05-16 14:16:00,2.4149,2.4151,2.4148,2.415,530599994.0
2007-05-16 14:17:00,2.4151,2.4151,2.4146,2.415,357299998.0
2007-05-16 14:18:00,2.4152,2.4152,2.4146,2.415,601000001.0
2007-05-16 14:19:00,2.415,2.41525,2.4147,2.4148,632199999.0
2007-05-16 14:20:00,2.415,2.4151,2.4147,2.4147,597500002.0
2007-05-16 14:21:00,2.4148,2.4151,2.4147,2.4151,472599994.0
2007-05-16 14:22:00,2.415,2.4152,2.415,2.415,288899992.0
2007-05-16 14:23:00,2.415,2.4151,2.4148,2.415,314999997.0
2007-05-16 14:24:00,2.415,2.4153,2.4149,2.4151,518799999.0
2007-05-16 14:25:00,2.4151,2.4153,2.4149,2.4151,356000000.0
2007-05-16 14:26:00,2.415,2.4151,2.41475,2.41475,337599996.0
2007-05-16 14:27:00,2.4148,2.4149,2.4143,2.4145,273300000.0
2007-05-16 14:28:00,2.4146,2.4146,2.41425,2.4145,389199998.0
2007-05-16 14:29:00,2.41425,2.4147,2.41425,2.4144,830799999.0
2007-05-16 14:30:00,2.4146,2.41525,2.4143,2.4147,981599997.0
2007-05-16 14:31:00,2.4146,2.4149,2.41435,2.4144,534500001.0
2007-05-16 14:32:00,2.41455,2.415,2.4145,2.415,1011500003.0
2007-05-16 14:33:00,2.4152,2.4152,2.4147,2.4149,654099999.0
2007-05-16 14:34:00,2.4148,2.4152,2.4147,2.41505,311800000.0
2007-05-16 14:35:00,2.41505,2.4151,2.4148,2.4149,214400000.0
2007-05-16 14:36:00,2.4148,2.415,2.4145,2.4147,449600001.0
2007-05-16 14:37:00,2.4147,2.4153,2.4147,2.41515,754699999.0
2007-05-16 14:38:00,2.41515,2.41535,2.4149,2.4152,512800000.0
2007-05-16 14:39:00,2.4152,2.4152,2.41495,2.4151,292100000.0
2007-05-16 14:40:00,2.415,2.4151,2.4146,2.4149,211100000.0
2007-05-16 14:41:00,2.4149,2.4154,2.4147,2.4152,434400000.0
2007-05-16 14:42:00,2.4152,2.4154,2.4148,2.4149,892900001.0
2007-05-16 14:43:00,2.415,2.415,2.4145,2.4146,692899998.0
2007-05-16 14:44:00,2.4146,2.415,2.4144,2.4149,592200000.0
2007-05-16 14:45:00,2.4149,2.4151,2.4149,2.415,375200000.0
2007-05-16 14:46:00,2.4151,2.4155,2.415,2.41545,567899998.0
2007-05-16 14:47:00,2.41545,2.4158,2.4152,2.4156,706900003.0
2007-05-16 14:48:00,2.4156,2.4159,2.4152,2.4154,447700000.0
2007-05-16 14:49:00,2.4154,2.4157,2.41515,2.41555,531799998.0
2007-05-16 14:50:00,2.4156,2.4157,2.4153,2.4155,540699996.0
2007-05-16 14:51:00,2.4155,2.4156,2.4152,2.4152,443900000.0
2007-05-16 14:52:00,2.4152,2.4152,2.415,2.41505,625700000.0
2007-05-16 14:53:00,2.4151,2.4158,2.41505,2.41555,571900001.0
2007-05-16 14:54:00,2.41555,2.4158,2.41535,2.41535,502100001.0
2007-05-16 14:55:00,2.41535,2.4156,2.4152,2.4152,433600000.0
2007-05-16 14:56:00,2.4152,2.4156,2.4151,2.4153,607700001.0
2007-05-16 14:57:00,2.4153,2.4157,2.415,2.41555,964700004.0
2007-05-16 14:58:00,2.4156,2.416,2.4152,2.4154,673299998.0
2007-05-16 14:59:00,2.4154,2.4155,2.4147,2.4148,636999999.0
2007-05-16 15:00:00,2.4147,2.4151,2.41425,2.4147,646100002.0
2007-05-16 15:01:00,2.4146,2.4154,2.4146,2.4153,811399997.0
2007-05-16 15:02:00,2.4153,2.4153,2.41475,2.4148,378300000.0
2007-05-16 15:03:00,2.4148,2.4153,2.4148,2.415,162300000.0
2007-05-16 15:04:00,2.415,2.4152,2.4148,2.4149,294600000.0
2007-05-16 15:05:00,2.4149,2.4154,2.4149,2.4154,514100002.0
2007-05-16 15:06:00,2.4154,2.41545,2.4151,2.4154,350400000.0
2007-05-16 15:07:00,2.4154,2.4155,2.41505,2.41515,446300000.0
2007-05-16 15:08:00,2.41515,2.4153,2.4149,2.4149,251200000.0
2007-05-16 15:09:00,2.4149,2.4151,2.41485,2.4151,142000000.0
2007-05-16 15:10:00,2.4151,2.4151,2.4147,2.4148,130300000.0
2007-05-16 15:11:00,2.4148,2.4149,2.4146,2.4146,205600000.0
2007-05-16 15:12:00,2.4146,2.4148,2.4144,2.4145,287999999.0
2007-05-16 15:13:00,2.4145,2.4147,2.4133,2.4133,555000002.0
2007-05-16 15:14:00,2.4134,2.4142,2.4132,2.4137,671600000.0
2007-05-16 15:15:00,2.4136,2.4143,2.4129,2.4138,631900001.0
2007-05-16 15:16:00,2.4137,2.4147,2.4137,2.4142,527699998.0
2007-05-16 15:17:00,2.4141,2.4145,2.4138,2.4143,274800000.0
2007-05-16 15:18:00,2.4143,2.4145,2.414,2.4141,304800000.0
2007-05-16 15:19:00,2.4141,2.4148,2.4141,2.4148,278600000.0
2007-05-16 15:20:00,2.4147,2.415,2.4147,2.4148,69200000.0
2007-05-16 15:21:00,2.4148,2.4152,2.4146,2.415,213700000.0
2007-05-16 15:22:00,2.41495,2.415,2.4148,2.4148,318000000.0
2007-05-16 15:23:00,2.4149,2.4154,2.41485,2.4154,281799999.0
2007-05-16 15:24:00,2.4154,2.4159,2.4154,2.4155,444100000.0
2007-05-16 15:25:00,2.4155,2.4156,2.4153,2.4154,222300000.0
2007-05-16 15:26:00,2.4155,2.4161,2.4147,2.4149,448500000.0
2007-05-16 15:27:00,2.4149,2.4152,2.4148,2.415,163300000.0
2007-05-16 15:28:00,2.415,2.4151,2.4148,2.4149,243900000.0
2007-05-16 15:29:00,2.4149,2.4151,2.4148,2.4149,366600000.0
2007-05-16 15:30:00,2.4149,2.4151,2.4146,2.415,397699994.0
2007-05-16 15:31:00,2.41485,2.4149,2.4147,2.4149,483200000.0
2007-05-16 15:32:00,2.4149,2.4151,2.4149,2.4149,326200000.0
2007-05-16 15:33:00,2.415,2.4153,2.4148,2.4151,573899998.0
2007-05-16 15:34:00,2.4151,2.4152,2.41495,2.4151,201000001.0
2007-05-16 15:35:00,2.4152,2.4154,2.4151,2.4152,436000000.0
2007-05-16 15:36:00,2.4152,2.4159,2.4152,2.4157,460900001.0
2007-05-16 15:37:00,2.4157,2.416,2.4155,2.416,329500000.0
2007-05-16 15:38:00,2.416,2.4165,2.4159,2.4165,211500000.0
2007-05-16 15:39:00,2.4165,2.4169,2.41615,2.4163,242400000.0
2007-05-16 15:40:00,2.4163,2.4163,2.416,2.416,182400000.0
2007-05-16 15:41:00,2.416,2.4162,2.4159,2.4159,135200000.0
2007-05-16 15:42:00,2.4159,2.4159,2.4155,2.4155,346700000.0
2007-05-16 15:43:00,2.4155,2.4158,2.4154,2.4154,202300000.0
2007-05-16 15:44:00,2.4154,2.4157,2.4153,2.4154,575800000.0
2007-05-16 15:45:00,2.4154,2.4156,2.4152,2.4156,296499998.0
2007-05-16 15:46:00,2.4156,2.4158,2.4155,2.4155,439199999.0
2007-05-16 15:47:00,2.4155,2.4155,2.4152,2.4155,460000000.0
2007-05-16 15:48:00,2.4153,2.4154,2.415,2.4151,171200000.0
2007-05-16 15:49:00,2.4151,2.4156,2.4151,2.4154,172800000.0
2007-05-16 15:50:00,2.4154,2.4156,2.4153,2.4153,375599999.0
2007-05-16 15:51:00,2.4154,2.4154,2.4151,2.4153,190900000.0
2007-05-16 15:52:00,2.4153,2.4153,2.4151,2.4153,368499998.0
2007-05-16 15:53:00,2.4153,2.4155,2.4152,2.4152,369500004.0
2007-05-16 15:54:00,2.4152,2.4155,2.4151,2.4153,394200004.0
2007-05-16 15:55:00,2.4154,2.4154,2.4152,2.4152,52400000.0
2007-05-16 15:56:00,2.4152,2.41575,2.4152,2.4156,650000002.0
2007-05-16 15:57:00,2.4157,2.4157,2.4154,2.4154,326100000.0
2007-05-16 15:58:00,2.4154,2.4157,2.4154,2.4157,99500000.0
2007-05-16 15:59:00,2.4157,2.4157,2.4151,2.4152,339800000.0
2007-05-16 16:00:00,2.4149,2.4152,2.4145,2.4146,403099998.0
2007-05-16 16:01:00,2.4146,2.415,2.4145,2.4146,555799997.0
2007-05-16 16:02:00,2.4146,2.4148,2.41425,2.4143,363199999.0
2007-05-16 16:03:00,2.4143,2.415,2.4143,2.4148,364200001.0
2007-05-16 16:04:00,2.41475,2.415,2.41455,2.4146,589200001.0
2007-05-16 16:05:00,2.4146,2.41465,2.4144,2.4145,478800002.0
2007-05-16 16:06:00,2.4145,2.415,2.4143,2.4149,384600000.0
2007-05-16 16:07:00,2.4148,2.415,2.4147,2.4149,196599999.0
2007-05-16 16:08:00,2.4149,2.4152,2.4147,2.415,420599997.0
2007-05-16 16:09:00,2.4149,2.4153,2.4147,2.415,846000000.0
2007-05-16 16:10:00,2.415,2.4152,2.4148,2.4149,767699998.0
2007-05-16 16:11:00,2.415,2.4156,2.41485,2.41555,785799999.0
2007-05-16 16:12:00,2.4156,2.4158,2.4152,2.4155,307400000.0
2007-05-16 16:13:00,2.4155,2.4157,2.4153,2.4153,131000000.0
2007-05-16 16:14:00,2.4153,2.4155,2.4151,2.4152,221400001.0
2007-05-16 16:15:00,2.4152,2.4152,2.4149,2.4152,50000000.0
2007-05-16 16:16:00,2.4152,2.4153,2.415,2.4153,259900000.0
2007-05-16 16:17:00,2.4154,2.4155,2.415,2.4151,705699999.0
2007-05-16 16:18:00,2.4151,2.4153,2.4149,2.4153,284700000.0
2007-05-16 16:19:00,2.4152,2.4153,2.415,2.4153,235200000.0
2007-05-16 16:20:00,2.4153,2.4155,2.4152,2.4154,207200000.0
2007-05-16 16:21:00,2.4154,2.4157,2.41535,2.4157,554600003.0
2007-05-16 16:22:00,2.41575,2.4158,2.4154,2.4156,331400000.0
2007-05-16 16:23:00,2.4154,2.4158,2.4154,2.41565,271999999.0
2007-05-16 16:24:00,2.4156,2.4156,2.4152,2.4155,451699999.0
2007-05-16 16:25:00,2.4155,2.4161,2.4155,2.4161,366600000.0
2007-05-16 16:26:00,2.4161,2.4162,2.4157,2.416,332000000.0
2007-05-16 16:27:00,2.416,2.4161,2.41585,2.416,301900001.0
2007-05-16 16:28:00,2.4159,2.4163,2.4159,2.416,238400003.0
2007-05-16 16:29:00,2.416,2.416,2.4158,2.416,252100000.0
2007-05-16 16:30:00,2.416,2.4161,2.416,2.416,196300000.0
2007-05-16 16:31:00,2.4161,2.4162,2.4158,2.416,517999999.0
2007-05-16 16:32:00,2.416,2.4161,2.4158,2.4159,320000000.0
2007-05-16 16:33:00,2.4159,2.4162,2.4157,2.416,245300001.0
2007-05-16 16:34:00,2.416,2.4166,2.416,2.4164,134800000.0
2007-05-16 16:35:00,2.41625,2.4166,2.416,2.4161,410400000.0
2007-05-16 16:36:00,2.4162,2.4163,2.41595,2.41605,160400000.0
2007-05-16 16:37:00,2.416,2.4162,2.4156,2.4156,262400000.0
2007-05-16 16:38:00,2.4157,2.4157,2.4155,2.4156,176000000.0
2007-05-16 16:39:00,2.4157,2.4158,2.4153,2.41535,314300000.0
2007-05-16 16:40:00,2.4154,2.4155,2.4153,2.4155,116800000.0
2007-05-16 16:41:00,2.4155,2.4155,2.4149,2.4149,136100000.0
2007-05-16 16:42:00,2.4151,2.4152,2.4148,2.415,269300000.0
2007-05-16 16:43:00,2.415,2.415,2.4147,2.4149,238700000.0
2007-05-16 16:44:00,2.4149,2.4152,2.4149,2.4152,61600000.0
2007-05-16 16:45:00,2.4152,2.4152,2.4152,2.4152,8000000.0
2007-05-16 16:46:00,2.4152,2.4154,2.4152,2.4152,75200000.0
2007-05-16 16:47:00,2.4152,2.4154,2.4152,2.4152,288800000.0
2007-05-16 16:48:00,2.4154,2.4155,2.4152,2.4152,287900000.0
2007-05-16 16:49:00,2.4152,2.4156,2.4151,2.4152,362800000.0
2007-05-16 16:50:00,2.4152,2.4154,2.4151,2.4153,292800000.0
2007-05-16 16:51:00,2.4153,2.4156,2.4153,2.4154,134400000.0
2007-05-16 16:52:00,2.4154,2.4155,2.4152,2.4153,68800000.0
2007-05-16 16:53:00,2.4153,2.4157,2.4151,2.4155,382300000.0
2007-05-16 16:54:00,2.4155,2.4155,2.4153,2.4153,113700000.0
2007-05-16 16:55:00,2.4154,2.4155,2.415,2.4154,321300001.0
2007-05-16 16:56:00,2.41535,2.4156,2.4152,2.4154,297100002.0
2007-05-16 16:57:00,2.4154,2.4159,2.4153,2.4159,243500000.0
2007-05-16 16:58:00,2.4159,2.4161,2.4156,2.41565,309600000.0
2007-05-16 16:59:00,2.4158,2.4159,2.4153,2.4155,394400000.0
2007-05-16 17:00:00,2.4153,2.4157,2.4152,2.4153,277000000.0
2007-05-16 17:01:00,2.4153,2.4156,2.4151,2.4153,596899996.0
2007-05-16 17:02:00,2.4152,2.4158,2.4151,2.4154,515900001.0
2007-05-16 17:03:00,2.4154,2.4154,2.4152,2.4153,304000000.0
2007-05-16 17:04:00,2.4154,2.4157,2.4153,2.4156,158200000.0
2007-05-16 17:05:00,2.4158,2.4158,2.4154,2.4157,671800001.0
2007-05-16 17:06:00,2.4157,2.4157,2.4151,2.4152,674099998.0
2007-05-16 17:07:00,2.4154,2.4155,2.4151,2.4155,277400000.0
2007-05-16 17:08:00,2.41535,2.4169,2.41535,2.4167,944099996.0
2007-05-16 17:09:00,2.4167,2.4183,2.4166,2.4181,797200000.0
2007-05-16 17:10:00,2.4182,2.4186,2.4178,2.4182,478700000.0
2007-05-16 17:11:00,2.4182,2.419,2.4181,2.4188,634000002.0
2007-05-16 17:12:00,2.4188,2.4189,2.4178,2.4181,647500002.0
2007-05-16 17:13:00,2.4185,2.4186,2.4179,2.4181,750900001.0
2007-05-16 17:14:00,2.4183,2.4184,2.4175,2.418,1281000006.0
2007-05-16 17:15:00,2.418,2.4186,2.418,2.4181,916999999.0
2007-05-16 17:16:00,2.4183,2.4195,2.4183,2.419,889300000.0
2007-05-16 17:17:00,2.4189,2.4193,2.4187,2.4189,905899998.0
2007-05-16 17:18:00,2.4188,2.4189,2.4181,2.4182,759100000.0
2007-05-16 17:19:00,2.4179,2.4185,2.4179,2.418,557600001.0
2007-05-16 17:20:00,2.418,2.4181,2.4177,2.41805,674899999.0
2007-05-16 17:21:00,2.4181,2.41855,2.418,2.4184,579500002.0
2007-05-16 17:22:00,2.4184,2.4185,2.418,2.4181,436200000.0
2007-05-16 17:23:00,2.4181,2.4182,2.4179,2.4179,345800000.0
2007-05-16 17:24:00,2.418,2.4181,2.4177,2.4177,429800001.0
2007-05-16 17:25:00,2.4177,2.4181,2.4177,2.4179,1074300000.0
2007-05-16 17:26:00,2.4181,2.4183,2.4178,2.4181,425000000.0
2007-05-16 17:27:00,2.4181,2.4182,2.4178,2.4178,414300000.0
2007-05-16 17:28:00,2.4177,2.4181,2.4177,2.418,270700000.0
2007-05-16 17:29:00,2.418,2.4181,2.4177,2.4177,186000000.0
2007-05-16 17:30:00,2.4178,2.4183,2.4173,2.418,582599999.0
2007-05-16 17:31:00,2.418,2.418,2.4171,2.4173,499100001.0
2007-05-16 17:32:00,2.4171,2.4172,2.4169,2.4172,456600000.0
2007-05-16 17:33:00,2.4171,2.4175,2.4169,2.4173,303900000.0
2007-05-16 17:34:00,2.4173,2.4173,2.4166,2.4166,544199998.0
2007-05-16 17:35:00,2.4167,2.417,2.4165,2.4168,503000000.0
2007-05-16 17:36:00,2.4167,2.4173,2.4165,2.417,469800000.0
2007-05-16 17:37:00,2.417,2.4172,2.4161,2.41705,576900000.0
2007-05-16 17:38:00,2.417,2.4175,2.417,2.4173,220800000.0
2007-05-16 17:39:00,2.4173,2.4178,2.4172,2.4177,214000000.0
2007-05-16 17:40:00,2.4177,2.4182,2.4176,2.4182,371200000.0
2007-05-16 17:41:00,2.4182,2.4182,2.41775,2.41805,396100000.0
2007-05-16 17:42:00,2.4181,2.4182,2.41775,2.4181,530000000.0
2007-05-16 17:43:00,2.4181,2.4182,2.4179,2.418,386300000.0
2007-05-16 17:44:00,2.4181,2.4183,2.4179,2.4183,345600000.0
2007-05-16 17:45:00,2.4183,2.4184,2.41795,2.41795,124800000.0
2007-05-16 17:46:00,2.41795,2.4182,2.41785,2.418,346800000.0
2007-05-16 17:47:00,2.418,2.418,2.41725,2.4173,508800000.0
2007-05-16 17:48:00,2.4173,2.4178,2.4166,2.4166,588900000.0
2007-05-16 17:49:00,2.417,2.4173,2.4164,2.4172,462100000.0
2007-05-16 17:50:00,2.4172,2.4178,2.41705,2.4176,488600000.0
2007-05-16 17:51:00,2.4176,2.4178,2.4173,2.4174,91200000.0
2007-05-16 17:52:00,2.4175,2.4176,2.4171,2.4171,109500000.0
2007-05-16 17:53:00,2.4171,2.4175,2.4171,2.4173,181200000.0
2007-05-16 17:54:00,2.4173,2.4175,2.4172,2.4173,250900001.0
2007-05-16 17:55:00,2.4173,2.4175,2.4168,2.4168,298300000.0
2007-05-16 17:56:00,2.4167,2.4169,2.4164,2.4166,254800000.0
2007-05-16 17:57:00,2.4166,2.4166,2.4163,2.4166,134400000.0
2007-05-16 17:58:00,2.4167,2.4168,2.41635,2.4166,187600000.0
2007-05-16 17:59:00,2.4166,2.4167,2.4162,2.4165,142800000.0
2007-05-16 18:00:00,2.4165,2.4171,2.4164,2.417,402100000.0
2007-05-16 18:01:00,2.4168,2.4171,2.41645,2.4169,448500000.0
2007-05-16 18:02:00,2.4169,2.4174,2.4169,2.4174,330400000.0
2007-05-16 18:03:00,2.4173,2.4189,2.4173,2.4179,602700000.0
2007-05-16 18:04:00,2.4179,2.4185,2.41785,2.4185,768700000.0
2007-05-16 18:05:00,2.4183,2.4186,2.4182,2.4186,903699998.0
2007-05-16 18:06:00,2.4184,2.4189,2.4184,2.4186,436300000.0
2007-05-16 18:07:00,2.4186,2.4195,2.4186,2.419,706000000.0
2007-05-16 18:08:00,2.419,2.4195,2.419,2.419,515200000.0
2007-05-16 18:09:00,2.419,2.4193,2.4188,2.4191,511199997.0
2007-05-16 18:10:00,2.4191,2.4196,2.4187,2.4196,754700000.0
2007-05-16 18:11:00,2.4195,2.421,2.4194,2.421,702399999.0
2007-05-16 18:12:00,2.421,2.421,2.42005,2.4202,1006100001.0
2007-05-16 18:13:00,2.4202,2.4203,2.4199,2.4201,337800000.0
2007-05-16 18:14:00,2.4201,2.4207,2.4198,2.4201,482900002.0
2007-05-16 18:15:00,2.4202,2.4204,2.4199,2.42,430800000.0
2007-05-16 18:16:00,2.42,2.4202,2.4198,2.41985,257600000.0
2007-05-16 18:17:00,2.41985,2.4202,2.4194,2.4196,480400000.0
2007-05-16 18:18:00,2.4196,2.4201,2.41925,2.4199,601599999.0
2007-05-16 18:19:00,2.4199,2.42,2.4195,2.4197,372700000.0
2007-05-16 18:20:00,2.4198,2.42,2.4192,2.4195,485699998.0
2007-05-16 18:21:00,2.4195,2.4198,2.4193,2.4196,452500000.0
2007-05-16 18:22:00,2.4196,2.4197,2.419,2.4193,535699999.0
2007-05-16 18:23:00,2.4193,2.4197,2.4192,2.4195,423600000.0
2007-05-16 18:24:00,2.4194,2.4196,2.4192,2.4194,386300000.0
2007-05-16 18:25:00,2.4195,2.4201,2.4194,2.42,233600000.0
2007-05-16 18:26:00,2.42,2.4204,2.4199,2.4204,160000000.0
2007-05-16 18:27:00,2.4204,2.4204,2.4199,2.4199,116800000.0
2007-05-16 18:28:00,2.4199,2.42,2.4197,2.42,239400000.0
2007-05-16 18:29:00,2.42,2.4201,2.4198,2.4199,167500000.0
2007-05-16 18:30:00,2.4199,2.42,2.4197,2.4197,378600000.0
2007-05-16 18:31:00,2.42,2.4202,2.4197,2.42,320800000.0
2007-05-16 18:32:00,2.42,2.4203,2.4197,2.42,90200000.0
2007-05-16 18:33:00,2.4199,2.42025,2.4199,2.4201,224000000.0
2007-05-16 18:34:00,2.4202,2.4203,2.4198,2.4199,409800000.0
2007-05-16 18:35:00,2.41995,2.4203,2.4199,2.4201,180900000.0
2007-05-16 18:36:00,2.42,2.4202,2.4198,2.4201,288000000.0
2007-05-16 18:37:00,2.42,2.4202,2.4199,2.4199,355200000.0
2007-05-16 18:38:00,2.4199,2.42,2.41975,2.4198,76000000.0
2007-05-16 18:39:00,2.41975,2.4199,2.4197,2.4199,72000000.0
2007-05-16 18:40:00,2.4197,2.42,2.4196,2.4199,370400000.0
2007-05-16 18:41:00,2.4199,2.42,2.4197,2.41975,218400000.0
2007-05-16 18:42:00,2.4198,2.42,2.4197,2.42,208000000.0
2007-05-16 18:43:00,2.42,2.4201,2.4197,2.4199,219800000.0
2007-05-16 18:44:00,2.4199,2.42,2.4197,2.4199,218400000.0
2007-05-16 18:45:00,2.42,2.4201,2.4197,2.4197,212800000.0
2007-05-16 18:46:00,2.4197,2.4198,2.4196,2.4196,50400000.0
2007-05-16 18:47:00,2.4196,2.4198,2.4193,2.4194,236699999.0
2007-05-16 18:48:00,2.4193,2.4195,2.4192,2.4193,211000000.0
2007-05-16 18:49:00,2.4193,2.4193,2.41905,2.4191,230800000.0
2007-05-16 18:50:00,2.4191,2.4191,2.4188,2.4188,90400000.0
2007-05-16 18:51:00,2.4188,2.4191,2.41875,2.4191,232000000.0
2007-05-16 18:52:00,2.4191,2.4191,2.4189,2.4189,153600000.0
2007-05-16 18:53:00,2.4189,2.4191,2.41875,2.4191,258400000.0
2007-05-16 18:54:00,2.4191,2.41935,2.4191,2.4193,233600000.0
2007-05-16 18:55:00,2.41935,2.4195,2.4191,2.4194,236500000.0
2007-05-16 18:56:00,2.4194,2.4195,2.4193,2.4194,122400000.0
2007-05-16 18:57:00,2.4194,2.4199,2.4194,2.4197,278400000.0
2007-05-16 18:58:00,2.4197,2.4199,2.41925,2.4193,296600000.0
2007-05-16 18:59:00,2.4193,2.4197,2.41915,2.4194,317400000.0
2007-05-16 19:00:00,2.41935,2.4196,2.4192,2.4195,268900000.0
2007-05-16 19:01:00,2.4195,2.4198,2.4192,2.4194,198300000.0
2007-05-16 19:02:00,2.4194,2.4196,2.4193,2.4194,126100000.0
2007-05-16 19:03:00,2.4194,2.4194,2.4193,2.4193,152800000.0
2007-05-16 19:04:00,2.4194,2.4195,2.4191,2.4193,251000000.0
2007-05-16 19:05:00,2.4193,2.4196,2.4193,2.4194,149400000.0
2007-05-16 19:06:00,2.4195,2.4197,2.4194,2.4195,159500000.0
2007-05-16 19:07:00,2.4195,2.4195,2.4192,2.4194,315600000.0
2007-05-16 19:08:00,2.4193,2.4194,2.4191,2.4192,145200000.0
2007-05-16 19:09:00,2.4192,2.4194,2.4191,2.4191,198400000.0
2007-05-16 19:10:00,2.4191,2.4194,2.419,2.4193,97200000.0
2007-05-16 19:11:00,2.4193,2.4194,2.4191,2.4194,186300000.0
2007-05-16 19:12:00,2.4193,2.4197,2.4193,2.4196,251700000.0
2007-05-16 19:13:00,2.4196,2.4199,2.4195,2.4196,284400000.0
2007-05-16 19:14:00,2.4196,2.4198,2.4196,2.4197,239200000.0
2007-05-16 19:15:00,2.4197,2.4199,2.4195,2.4195,116000000.0
2007-05-16 19:16:00,2.41955,2.4199,2.41955,2.4198,186500000.0
2007-05-16 19:17:00,2.4196,2.4197,2.4195,2.4195,127100000.0
2007-05-16 19:18:00,2.4195,2.4197,2.4194,2.41955,261900000.0
2007-05-16 19:19:00,2.4195,2.4196,2.4192,2.4194,198400000.0
2007-05-16 19:20:00,2.4194,2.4194,2.4189,2.4191,189000000.0
2007-05-16 19:21:00,2.4191,2.4193,2.4188,2.419,478399999.0
2007-05-16 19:22:00,2.4191,2.4191,2.41885,2.419,392000000.0
2007-05-16 19:23:00,2.4189,2.4191,2.41865,2.4187,279800000.0
2007-05-16 19:24:00,2.4187,2.4187,2.4179,2.4183,486700000.0
2007-05-16 19:25:00,2.4184,2.4186,2.4182,2.41845,237800000.0
2007-05-16 19:26:00,2.4187,2.4187,2.4183,2.4183,296000000.0
2007-05-16 19:27:00,2.4185,2.4185,2.4183,2.4184,118100000.0
2007-05-16 19:28:00,2.4184,2.4185,2.4183,2.4184,85600000.0
2007-05-16 19:29:00,2.4186,2.4188,2.4184,2.41855,312800000.0
2007-05-16 19:30:00,2.41855,2.4187,2.4183,2.4185,443300000.0
2007-05-16 19:31:00,2.4186,2.4187,2.4183,2.4183,281600000.0
2007-05-16 19:32:00,2.41835,2.4186,2.41815,2.4182,279600000.0
2007-05-16 19:33:00,2.4183,2.4186,2.4183,2.4185,191200000.0
2007-05-16 19:34:00,2.4185,2.4188,2.41835,2.4188,152800000.0
2007-05-16 19:35:00,2.4188,2.4188,2.4183,2.4185,290700000.0
2007-05-16 19:36:00,2.4185,2.4188,2.4183,2.4184,374700000.0
2007-05-16 19:37:00,2.4184,2.4185,2.4182,2.4184,112000000.0
2007-05-16 19:38:00,2.4184,2.4184,2.4182,2.4182,180000000.0
2007-05-16 19:39:00,2.4182,2.4185,2.4182,2.4185,176900000.0
2007-05-16 19:40:00,2.4187,2.419,2.41855,2.4188,163100000.0
2007-05-16 19:41:00,2.4188,2.4189,2.4187,2.4187,64800000.0
2007-05-16 19:42:00,2.4187,2.4187,2.4187,2.4187,18400000.0
2007-05-16 19:43:00,2.4187,2.4189,2.4186,2.4187,196500000.0
2007-05-16 19:44:00,2.4187,2.4188,2.4186,2.4188,17600000.0
2007-05-16 19:45:00,2.4187,2.4189,2.4187,2.4187,144800000.0
2007-05-16 19:46:00,2.4187,2.4191,2.4187,2.41885,182100000.0
2007-05-16 19:47:00,2.41885,2.4191,2.4188,2.4189,36800000.0
2007-05-16 19:48:00,2.4189,2.419,2.4188,2.4189,43200000.0
2007-05-16 19:49:00,2.4189,2.4191,2.4189,2.4191,61200000.0
2007-05-16 19:50:00,2.4191,2.4191,2.419,2.419,14400000.0
2007-05-16 19:51:00,2.4191,2.4191,2.4191,2.4191,236800000.0
2007-05-16 19:52:00,2.4191,2.4192,2.4191,2.4191,49600000.0
2007-05-16 19:53:00,2.4191,2.4192,2.4191,2.4191,176000000.0
2007-05-16 19:54:00,2.4191,2.4192,2.419,2.4191,110400000.0
2007-05-16 19:55:00,2.419,2.4191,2.4187,2.4188,318000000.0
2007-05-16 19:56:00,2.4188,2.419,2.4187,2.419,121600000.0
2007-05-16 19:57:00,2.4191,2.4191,2.419,2.419,158400000.0
2007-05-16 19:58:00,2.4191,2.4193,2.4188,2.4191,560099999.0
2007-05-16 19:59:00,2.4192,2.4193,2.419,2.4191,320800001.0
2007-05-16 20:00:00,2.4191,2.4193,2.419,2.419,219700000.0
2007-05-16 20:01:00,2.419,2.4192,2.4188,2.419,254100000.0
2007-05-16 20:02:00,2.419,2.4193,2.419,2.4191,254800000.0
2007-05-16 20:03:00,2.4191,2.4193,2.4191,2.4191,129700000.0
2007-05-16 20:04:00,2.4193,2.4194,2.4192,2.4193,72000000.0
2007-05-16 20:05:00,2.4193,2.4193,2.4191,2.4193,137600000.0
2007-05-16 20:06:00,2.4193,2.4193,2.4191,2.4191,112000000.0
2007-05-16 20:07:00,2.4191,2.4192,2.419,2.419,288000000.0
2007-05-16 20:08:00,2.419,2.4192,2.419,2.4192,134200000.0
2007-05-16 20:09:00,2.4192,2.4192,2.4188,2.419,220800000.0
2007-05-16 20:10:00,2.419,2.4192,2.4188,2.4191,264800000.0
2007-05-16 20:11:00,2.4192,2.4196,2.41905,2.41945,306400000.0
2007-05-16 20:12:00,2.4195,2.4195,2.4192,2.4195,152800000.0
2007-05-16 20:13:00,2.4194,2.4194,2.4192,2.4194,180000000.0
2007-05-16 20:14:00,2.4193,2.4195,2.4192,2.41945,312000000.0
2007-05-16 20:15:00,2.41945,2.41945,2.4189,2.4191,328400000.0
2007-05-16 20:16:00,2.4191,2.4192,2.4184,2.41845,110400000.0
2007-05-16 20:17:00,2.4184,2.4188,2.4181,2.4181,491200000.0
2007-05-16 20:18:00,2.4181,2.4182,2.4175,2.4182,404600000.0
2007-05-16 20:19:00,2.4182,2.4183,2.4179,2.4181,289500000.0
2007-05-16 20:20:00,2.4182,2.4185,2.4182,2.4185,195000000.0
2007-05-16 20:21:00,2.41855,2.4188,2.4185,2.41855,211800000.0
2007-05-16 20:22:00,2.4185,2.4186,2.4183,2.4184,169899999.0
2007-05-16 20:23:00,2.4183,2.4186,2.4183,2.4183,189400000.0
2007-05-16 20:24:00,2.4183,2.4185,2.41825,2.4183,159800000.0
2007-05-16 20:25:00,2.4182,2.4183,2.4181,2.4181,58400000.0
2007-05-16 20:26:00,2.4181,2.4185,2.4181,2.4183,95200000.0
2007-05-16 20:27:00,2.4185,2.4185,2.41835,2.4185,77600000.0
2007-05-16 20:28:00,2.4185,2.4187,2.4183,2.4187,144900000.0
2007-05-16 20:29:00,2.4184,2.4188,2.4184,2.4185,152100000.0
2007-05-16 20:30:00,2.4185,2.4186,2.4182,2.4185,87300000.0
2007-05-16 20:31:00,2.4183,2.4185,2.4183,2.4185,36000000.0
2007-05-16 20:32:00,2.4185,2.4185,2.41805,2.4182,198400000.0
2007-05-16 20:33:00,2.41825,2.4183,2.4181,2.4182,188300001.0
2007-05-16 20:34:00,2.4182,2.4182,2.4179,2.4179,259500000.0
2007-05-16 20:35:00,2.418,2.418,2.4177,2.4177,97200000.0
2007-05-16 20:36:00,2.4176,2.4179,2.4176,2.4177,207200000.0
2007-05-16 20:37:00,2.4176,2.41775,2.4176,2.41775,95200000.0
2007-05-16 20:38:00,2.41785,2.4182,2.4175,2.4176,328500000.0
2007-05-16 20:39:00,2.4175,2.4178,2.41725,2.41745,351700000.0
2007-05-16 20:40:00,2.41745,2.4182,2.41745,2.41785,574500000.0
2007-05-16 20:41:00,2.4179,2.4182,2.4178,2.4178,148400000.0
2007-05-16 20:42:00,2.4178,2.4182,2.4177,2.418,491699999.0
2007-05-16 20:43:00,2.4181,2.4181,2.4177,2.4181,455199999.0
2007-05-16 20:44:00,2.4179,2.4181,2.4176,2.4179,227999999.0
2007-05-16 20:45:00,2.4179,2.4181,2.4178,2.4181,72800000.0
2007-05-16 20:46:00,2.4181,2.4181,2.4181,2.4181,79200000.0
2007-05-16 20:47:00,2.4181,2.4183,2.4178,2.418,123200000.0
2007-05-16 20:48:00,2.4179,2.4181,2.4179,2.4181,76800000.0
2007-05-16 20:49:00,2.418,2.4182,2.4179,2.418,125600000.0
2007-05-16 20:50:00,2.418,2.4183,2.4179,2.4182,308000000.0
2007-05-16 20:51:00,2.4182,2.4182,2.4178,2.4181,281400000.0
2007-05-16 20:52:00,2.418,2.4182,2.41795,2.4182,312700000.0
2007-05-16 20:53:00,2.4182,2.4185,2.4182,2.4184,166400000.0
2007-05-16 20:54:00,2.4184,2.4185,2.4181,2.4183,206900000.0
2007-05-16 20:55:00,2.4183,2.4187,2.4182,2.41825,302000000.0
2007-05-16 20:56:00,2.4183,2.4184,2.4182,2.4182,196400000.0
2007-05-16 20:57:00,2.4182,2.4183,2.4182,2.4183,197300000.0
2007-05-16 20:58:00,2.4183,2.4187,2.4182,2.4185,220300000.0
2007-05-16 20:59:00,2.4185,2.4188,2.4182,2.4186,333400000.0
2007-05-16 21:00:00,2.4186,2.4189,2.4182,2.4188,340400000.0
2007-05-16 21:01:00,2.4188,2.4189,2.4187,2.4188,116000001.0
2007-05-16 21:02:00,2.4188,2.4188,2.4187,2.4188,37500000.0
2007-05-16 21:03:00,2.4188,2.4189,2.4186,2.4187,25200000.0
2007-05-16 21:04:00,2.4187,2.4188,2.4187,2.4187,48800000.0
2007-05-16 21:05:00,2.4187,2.4187,2.4185,2.4186,43600000.0
2007-05-16 21:06:00,2.4187,2.4188,2.4187,2.4187,7200000.0
2007-05-16 21:07:00,2.4187,2.4188,2.4186,2.4187,161300000.0
2007-05-16 21:08:00,2.4188,2.4189,2.4185,2.41865,276000000.0
2007-05-16 21:09:00,2.4187,2.4189,2.4187,2.4189,142400000.0
2007-05-16 21:10:00,2.4189,2.4192,2.4187,2.419,186100000.0
2007-05-16 21:11:00,2.419,2.4192,2.419,2.4191,40800000.0
2007-05-16 21:12:00,2.4191,2.4194,2.4191,2.4193,64800000.0
2007-05-16 21:13:00,2.4192,2.4192,2.4189,2.4191,116000000.0
2007-05-16 21:14:00,2.4191,2.4191,2.4189,2.4191,36900000.0
2007-05-16 21:15:00,2.4192,2.4192,2.4189,2.4189,278800000.0
2007-05-16 21:16:00,2.4189,2.4191,2.4189,2.4189,96000000.0
2007-05-16 21:17:00,2.4189,2.419,2.4185,2.4187,119200000.0
2007-05-16 21:18:00,2.4188,2.419,2.4187,2.4187,115200000.0
2007-05-16 21:19:00,2.4187,2.4189,2.4187,2.4189,65600000.0
2007-05-16 21:20:00,2.4189,2.4191,2.4189,2.419,98400000.0
2007-05-16 21:21:00,2.4191,2.4192,2.419,2.4191,150500000.0
2007-05-16 21:22:00,2.419,2.4191,2.4187,2.4187,263500000.0
2007-05-16 21:23:00,2.4186,2.4189,2.41855,2.41885,154400000.0
2007-05-16 21:24:00,2.4189,2.4192,2.4188,2.4188,214400000.0
2007-05-16 21:25:00,2.4188,2.4188,2.4186,2.4188,254900000.0
2007-05-16 21:26:00,2.4188,2.4188,2.4183,2.4184,169700000.0
2007-05-16 21:27:00,2.4181,2.41855,2.4177,2.418,395900000.0
2007-05-16 21:28:00,2.418,2.4183,2.4177,2.4182,388600000.0
2007-05-16 21:29:00,2.4182,2.4184,2.4178,2.4179,191100000.0
2007-05-16 21:30:00,2.418,2.418,2.41745,2.4177,131200000.0
2007-05-16 21:31:00,2.4177,2.418,2.4176,2.418,139200000.0
2007-05-16 21:32:00,2.418,2.4182,2.418,2.418,41600000.0
2007-05-16 21:33:00,2.418,2.4181,2.418,2.418,34400000.0
2007-05-16 21:34:00,2.41795,2.4182,2.4179,2.4179,33700000.0
2007-05-16 21:35:00,2.4179,2.4182,2.4179,2.4179,52000000.0
2007-05-16 21:36:00,2.4179,2.41795,2.4177,2.4177,202400000.0
2007-05-16 21:37:00,2.4178,2.418,2.4174,2.4178,93600000.0
2007-05-16 21:38:00,2.41765,2.4179,2.4176,2.4177,50400000.0
2007-05-16 21:39:00,2.4177,2.4179,2.4177,2.4179,29500000.0
2007-05-16 21:40:00,2.4179,2.4179,2.4178,2.4178,24800000.0
2007-05-16 21:41:00,2.4178,2.4178,2.4177,2.4177,31600000.0
2007-05-16 21:42:00,2.4178,2.4178,2.4178,2.4178,1600000.0
2007-05-16 21:43:00,2.4178,2.4179,2.4176,2.4176,52800000.0
2007-05-16 21:44:00,2.4176,2.4178,2.4176,2.4178,63200000.0
2007-05-16 21:45:00,2.4178,2.41795,2.4177,2.4179,55600000.0
2007-05-16 21:46:00,2.4179,2.4179,2.4179,2.4179,56000000.0
2007-05-16 21:47:00,2.4179,2.4179,2.4173,2.4174,80400000.0
2007-05-16 21:48:00,2.4175,2.4179,2.4175,2.4176,26800000.0
2007-05-16 21:49:00,2.4176,2.4176,2.4174,2.41745,39200000.0
2007-05-16 21:50:00,2.41745,2.4176,2.41745,2.41755,50400000.0
2007-05-16 21:51:00,2.4175,2.4179,2.4174,2.41745,100400000.0
2007-05-16 21:52:00,2.4175,2.4178,2.4173,2.4174,207900000.0
2007-05-16 21:53:00,2.4174,2.4176,2.4174,2.4176,15200000.0
2007-05-16 21:54:00,2.4175,2.4177,2.4174,2.4175,21800000.0
2007-05-16 21:55:00,2.4175,2.4177,2.4174,2.4174,36200000.0
2007-05-16 21:56:00,2.4176,2.4176,2.4174,2.4174,41600000.0
2007-05-16 21:57:00,2.4174,2.4177,2.4174,2.4176,15200000.0
2007-05-16 21:58:00,2.4177,2.4179,2.4175,2.4176,50200000.0
2007-05-16 21:59:00,2.4176,2.418,2.4175,2.4177,236600000.0
2007-05-16 22:00:00,2.4177,2.4177,2.4169,2.4173,58800000.0
2007-05-16 22:01:00,2.4173,2.4173,2.41715,2.4172,22400000.0
2007-05-16 22:02:00,2.4172,2.4173,2.4168,2.4168,71200000.0
2007-05-16 22:03:00,2.4168,2.4171,2.4167,2.4169,127900000.0
2007-05-16 22:04:00,2.4168,2.4169,2.4167,2.4167,78400000.0
2007-05-16 22:05:00,2.4167,2.4167,2.4166,2.4166,32000000.0
2007-05-16 22:06:00,2.4167,2.4167,2.4163,2.4165,125400000.0
2007-05-16 22:07:00,2.4165,2.4168,2.4164,2.4165,63100000.0
2007-05-16 22:08:00,2.4165,2.4169,2.4164,2.4167,48800000.0
2007-05-16 22:09:00,2.4166,2.4168,2.4165,2.4166,177400000.0
2007-05-16 22:10:00,2.4167,2.4169,2.4166,2.4168,109400000.0
2007-05-16 22:11:00,2.4168,2.4169,2.4168,2.4168,28000000.0
2007-05-16 22:12:00,2.4167,2.4172,2.41665,2.4167,134600000.0
2007-05-16 22:13:00,2.4168,2.417,2.4167,2.4168,19200000.0
2007-05-16 22:14:00,2.4168,2.417,2.4168,2.417,8800000.0
2007-05-16 22:15:00,2.4169,2.4169,2.4167,2.4168,21900000.0
2007-05-16 22:16:00,2.417,2.4172,2.417,2.4172,12800000.0
2007-05-16 22:17:00,2.417,2.4172,2.417,2.417,28800000.0
2007-05-16 22:18:00,2.4172,2.4172,2.417,2.4172,19200000.0
2007-05-16 22:19:00,2.4171,2.4172,2.417,2.4172,21100000.0
2007-05-16 22:20:00,2.4172,2.4176,2.4171,2.4176,117100000.0
2007-05-16 22:21:00,2.4176,2.4177,2.4174,2.4175,44900000.0
2007-05-16 22:22:00,2.4177,2.4177,2.41735,2.4176,15200000.0
2007-05-16 22:23:00,2.4175,2.4177,2.4175,2.4175,7200000.0
2007-05-16 22:24:00,2.4175,2.4176,2.4175,2.4176,8800000.0
2007-05-16 22:25:00,2.4176,2.4179,2.4176,2.4177,45600000.0
2007-05-16 22:26:00,2.4177,2.4177,2.4176,2.4176,6000000.0
2007-05-16 22:27:00,2.41711,2.41719,2.41704,2.41718,76600000.0
2007-05-16 22:28:00,2.4176,2.4176,2.4176,2.4176,2400000.0
2007-05-16 22:29:00,2.4176,2.4177,2.4175,2.4175,52800000.0
2007-05-16 22:30:00,2.4175,2.4177,2.4173,2.4177,95200000.0
2007-05-16 22:31:00,2.4177,2.4178,2.4177,2.4177,39100000.0
2007-05-16 22:32:00,2.4177,2.4178,2.4176,2.4176,48000000.0
2007-05-16 22:33:00,2.4176,2.4177,2.4175,2.4177,28800000.0
2007-05-16 22:34:00,2.4177,2.4177,2.4175,2.4175,42400000.0
2007-05-16 22:35:00,2.4175,2.4179,2.4175,2.4179,36800000.0
2007-05-16 22:36:00,2.4179,2.4179,2.4176,2.4179,42400000.0
2007-05-16 22:37:00,2.4179,2.4182,2.4178,2.418,40800000.0
2007-05-16 22:38:00,2.418,2.4182,2.418,2.418,13600000.0
2007-05-16 22:39:00,2.4181,2.4183,2.4179,2.4181,90000000.0
2007-05-16 22:40:00,2.4181,2.4183,2.4181,2.4183,2400000.0
2007-05-16 22:41:00,2.4183,2.4183,2.4183,2.4183,16800000.0
2007-05-16 22:42:00,2.4183,2.4183,2.4181,2.4182,80300000.0
2007-05-16 22:43:00,2.4182,2.4182,2.4178,2.4179,20800000.0
2007-05-16 22:44:00,2.4179,2.418,2.4178,2.4178,71200000.0
2007-05-16 22:45:00,2.4178,2.4182,2.4178,2.4182,103200000.0
2007-05-16 22:46:00,2.4182,2.4184,2.4181,2.4182,72400000.0
2007-05-16 22:47:00,2.4182,2.4182,2.41815,2.4182,55200000.0
2007-05-16 22:48:00,2.4182,2.4182,2.41815,2.41815,10400000.0
2007-05-16 22:49:00,2.4182,2.4183,2.41815,2.41815,16000000.0
2007-05-16 22:50:00,2.4181,2.4182,2.4181,2.4182,8800000.0
2007-05-16 22:51:00,2.4181,2.4182,2.4181,2.4182,19200000.0
2007-05-16 22:52:00,2.4182,2.4182,2.41805,2.4182,20800000.0
2007-05-16 22:53:00,2.4181,2.4186,2.4181,2.4185,44000000.0
2007-05-16 22:54:00,2.4186,2.4186,2.4182,2.4186,71200000.0
2007-05-16 22:55:00,2.4186,2.4188,2.4185,2.41865,126400000.0
2007-05-16 22:56:00,2.4186,2.4186,2.41825,2.4185,156100000.0
2007-05-16 22:57:00,2.4185,2.4188,2.4182,2.4185,292600001.0
2007-05-16 22:58:00,2.41855,2.41855,2.4182,2.4182,52400000.0
2007-05-16 22:59:00,2.4182,2.4187,2.4178,2.4187,296300000.0
2007-05-16 23:00:00,2.4187,2.4189,2.4183,2.4187,107400000.0
2007-05-16 23:01:00,2.4184,2.4185,2.4183,2.4183,34000000.0
2007-05-16 23:02:00,2.4183,2.4184,2.4179,2.418,93600000.0
2007-05-16 23:03:00,2.418,2.4181,2.417,2.4172,68800000.0
2007-05-16 23:04:00,2.4172,2.4178,2.4172,2.4174,91200000.0
2007-05-16 23:05:00,2.4175,2.4176,2.4174,2.4174,33600000.0
2007-05-16 23:06:00,2.4174,2.4176,2.4174,2.4176,43200000.0
2007-05-16 23:07:00,2.4176,2.4176,2.4172,2.4172,44000000.0
2007-05-16 23:08:00,2.4172,2.4174,2.4172,2.4174,63800000.0
2007-05-16 23:09:00,2.4175,2.4178,2.4173,2.4174,100700000.0
2007-05-16 23:10:00,2.4176,2.4176,2.4173,2.4175,115700000.0
2007-05-16 23:11:00,2.4176,2.4176,2.4176,2.4176,38400000.0
2007-05-16 23:12:00,2.4176,2.4176,2.4176,2.4176,24800000.0
2007-05-16 23:13:00,2.4176,2.4176,2.4173,2.4173,117800000.0
2007-05-16 23:14:00,2.4176,2.41765,2.4176,2.4176,61600000.0
2007-05-16 23:15:00,2.4176,2.41765,2.4174,2.4175,102400000.0
2007-05-16 23:16:00,2.4175,2.4177,2.4175,2.4176,76800000.0
2007-05-16 23:17:00,2.4176,2.4176,2.4176,2.4176,8000000.0
2007-05-16 23:18:00,2.4175,2.4176,2.4174,2.4175,150900000.0
2007-05-16 23:19:00,2.4175,2.4179,2.4175,2.4177,148600000.0
2007-05-16 23:20:00,2.4177,2.4179,2.4177,2.41785,159200000.0
2007-05-16 23:21:00,2.41785,2.4179,2.4178,2.41785,148100000.0
2007-05-16 23:22:00,2.41785,2.41785,2.4177,2.4178,84100000.0
2007-05-16 23:23:00,2.4178,2.4178,2.4177,2.4177,61600000.0
2007-05-16 23:24:00,2.41775,2.4179,2.4177,2.4179,22400000.0
2007-05-16 23:25:00,2.41775,2.4178,2.4177,2.4177,29600000.0
2007-05-16 23:26:00,2.4177,2.4179,2.4177,2.4179,12000000.0
2007-05-16 23:27:00,2.4179,2.418,2.4179,2.4179,6400000.0
2007-05-16 23:28:00,2.4178,2.4178,2.4177,2.4177,22400000.0
2007-05-16 23:29:00,2.4177,2.4177,2.4177,2.4177,4800000.0
2007-05-16 23:30:00,2.4177,2.4179,2.4177,2.4179,27200000.0
2007-05-16 23:31:00,2.4179,2.4183,2.41785,2.41805,136500000.0
2007-05-16 23:32:00,2.418,2.418,2.41795,2.418,77600000.0
2007-05-16 23:33:00,2.41795,2.41795,2.41795,2.41795,3200000.0
2007-05-16 23:34:00,2.418,2.4182,2.418,2.4182,50400000.0
2007-05-16 23:35:00,2.4182,2.4182,2.4182,2.4182,2400000.0
2007-05-16 23:36:00,2.4182,2.41835,2.4182,2.41835,24000000.0
2007-05-16 23:37:00,2.41835,2.4184,2.4179,2.418,79200000.0
2007-05-16 23:38:00,2.4179,2.41855,2.4179,2.41835,165200000.0
2007-05-16 23:39:00,2.41835,2.4184,2.41835,2.41835,11200000.0
2007-05-16 23:40:00,2.41835,2.4186,2.41835,2.4185,35200000.0
2007-05-16 23:41:00,2.4185,2.4185,2.4185,2.4185,28000000.0
2007-05-16 23:42:00,2.4185,2.4185,2.41815,2.41825,133600000.0
2007-05-16 23:43:00,2.41825,2.4184,2.41825,2.41825,13600000.0
2007-05-16 23:44:00,2.4184,2.4184,2.41825,2.4184,4800000.0
2007-05-16 23:45:00,2.41825,2.41825,2.4181,2.4182,71400000.0
2007-05-16 23:46:00,2.4182,2.4182,2.41805,2.41815,41400000.0
2007-05-16 23:47:00,2.41815,2.4182,2.41815,2.4182,24900000.0
2007-05-16 23:48:00,2.4182,2.4182,2.4181,2.4182,48800000.0
2007-05-16 23:49:00,2.4182,2.4182,2.41815,2.41815,43200000.0
2007-05-16 23:50:00,2.41815,2.4182,2.418,2.418,43200000.0
2007-05-16 23:51:00,2.418,2.418,2.418,2.418,48000000.0
2007-05-16 23:52:00,2.418,2.4182,2.418,2.4182,37600000.0
2007-05-16 23:53:00,2.4181,2.4182,2.4173,2.4178,101600000.0
2007-05-16 23:54:00,2.4178,2.4182,2.4177,2.4178,147600000.0
2007-05-16 23:55:00,2.4178,2.4186,2.4177,2.4185,123000001.0
2007-05-16 23:56:00,2.4185,2.4188,2.4183,2.4183,89200000.0
2007-05-16 23:57:00,2.4184,2.4184,2.4184,2.4184,10400000.0
2007-05-16 23:58:00,2.4184,2.4184,2.4184,2.4184,24000000.0
2007-05-16 23:59:00,2.4184,2.4184,2.41835,2.4184,20500000.0
2007-05-17 00:00:00,2.4183,2.4185,2.4179,2.4179,145100000.0
2007-05-17 00:01:00,2.4179,2.4179,2.4177,2.4179,145300000.0
2007-05-17 00:02:00,2.41785,2.41785,2.4175,2.4176,57500000.0
2007-05-17 00:03:00,2.4176,2.4176,2.4169,2.4171,148300000.0
2007-05-17 00:04:00,2.4171,2.4175,2.4169,2.4175,174800000.0
2007-05-17 00:05:00,2.4175,2.4175,2.4172,2.4172,54400000.0
2007-05-17 00:06:00,2.4172,2.4172,2.4172,2.4172,48800000.0
2007-05-17 00:07:00,2.4172,2.4176,2.4172,2.41735,120900000.0
2007-05-17 00:08:00,2.41735,2.4176,2.41735,2.4175,82400000.0
2007-05-17 00:09:00,2.4175,2.4175,2.41745,2.41745,68000000.0
2007-05-17 00:10:00,2.41745,2.41745,2.4174,2.4174,13600000.0
2007-05-17 00:11:00,2.4174,2.4175,2.4174,2.41745,138400000.0
2007-05-17 00:12:00,2.41745,2.4175,2.4173,2.4175,134200000.0
2007-05-17 00:13:00,2.4175,2.4176,2.4174,2.4174,194400000.0
2007-05-17 00:14:00,2.4174,2.4176,2.4174,2.4175,160000000.0
2007-05-17 00:15:00,2.4175,2.4175,2.4175,2.4175,41600000.0
2007-05-17 00:16:00,2.4175,2.4175,2.4175,2.4175,9600000.0
2007-05-17 00:17:00,2.4175,2.4177,2.4174,2.4174,186000000.0
2007-05-17 00:18:00,2.4174,2.4179,2.4174,2.4178,241400000.0
2007-05-17 00:19:00,2.4179,2.4179,2.4176,2.4179,96800000.0
2007-05-17 00:20:00,2.4179,2.4179,2.4174,2.4174,128800000.0
2007-05-17 00:21:00,2.4175,2.4179,2.4174,2.4178,189900000.0
2007-05-17 00:22:00,2.4176,2.4177,2.4173,2.4176,328100000.0
2007-05-17 00:23:00,2.4176,2.4177,2.4174,2.4176,192000000.0
2007-05-17 00:24:00,2.4176,2.418,2.4172,2.4174,304000000.0
2007-05-17 00:25:00,2.4174,2.4177,2.4174,2.4177,195200000.0
2007-05-17 00:26:00,2.4177,2.4177,2.4174,2.4175,94400000.0
2007-05-17 00:27:00,2.4175,2.4175,2.4173,2.4174,76000000.0
2007-05-17 00:28:00,2.4174,2.4177,2.4173,2.4177,212000000.0
2007-05-17 00:29:00,2.4178,2.4178,2.4177,2.4178,4000000.0
2007-05-17 00:30:00,2.4176,2.4177,2.4176,2.4177,48000000.0
2007-05-17 00:31:00,2.4178,2.4178,2.4175,2.4178,108000000.0
2007-05-17 00:32:00,2.4178,2.41785,2.4175,2.4175,118400000.0
2007-05-17 00:33:00,2.4175,2.4177,2.4175,2.41755,119300000.0
2007-05-17 00:34:00,2.41755,2.4177,2.4175,2.4175,27200000.0
2007-05-17 00:35:00,2.4176,2.4176,2.4175,2.4176,28000000.0
2007-05-17 00:36:00,2.4176,2.4179,2.4175,2.4176,119600000.0
2007-05-17 00:37:00,2.4176,2.4179,2.4175,2.4175,133500000.0
2007-05-17 00:38:00,2.4175,2.4176,2.41745,2.41745,121700000.0
2007-05-17 00:39:00,2.4175,2.4178,2.4172,2.4174,193700000.0
2007-05-17 00:40:00,2.4173,2.4175,2.4173,2.4174,45600000.0
2007-05-17 00:41:00,2.4176,2.4176,2.4172,2.4173,132800000.0
2007-05-17 00:42:00,2.4173,2.4174,2.4173,2.4174,79200000.0
2007-05-17 00:43:00,2.41735,2.4175,2.4173,2.4175,52800000.0
2007-05-17 00:44:00,2.4175,2.4175,2.4173,2.4173,10400000.0
2007-05-17 00:45:00,2.4173,2.4173,2.4173,2.4173,18400000.0
2007-05-17 00:46:00,2.4173,2.4173,2.4173,2.4173,42400000.0
2007-05-17 00:47:00,2.4173,2.4173,2.4165,2.4167,64200000.0
2007-05-17 00:48:00,2.4167,2.4167,2.4165,2.4167,104100000.0
2007-05-17 00:49:00,2.4167,2.41685,2.4163,2.4168,127200000.0
2007-05-17 00:50:00,2.4169,2.4171,2.4165,2.4165,250300000.0
2007-05-17 00:51:00,2.4164,2.4169,2.4164,2.4168,173500000.0
2007-05-17 00:52:00,2.417,2.417,2.4167,2.4168,99200000.0
2007-05-17 00:53:00,2.4168,2.41685,2.4164,2.4166,163900000.0
2007-05-17 00:54:00,2.4166,2.4169,2.4164,2.41655,222200000.0
2007-05-17 00:55:00,2.4165,2.4169,2.4164,2.4168,186400000.0
2007-05-17 00:56:00,2.4168,2.4171,2.4167,2.4169,211800000.0
2007-05-17 00:57:00,2.4169,2.4172,2.4166,2.4167,176600000.0
2007-05-17 00:58:00,2.4166,2.4168,2.4166,2.4168,200800000.0
2007-05-17 00:59:00,2.4168,2.4168,2.4167,2.4168,44800000.0
2007-05-17 01:00:00,2.4168,2.4169,2.4167,2.4169,221600000.0
2007-05-17 01:01:00,2.41685,2.4169,2.4166,2.4169,169700000.0
2007-05-17 01:02:00,2.41685,2.417,2.4166,2.4169,214000000.0
2007-05-17 01:03:00,2.41685,2.41695,2.4168,2.41695,99200000.0
2007-05-17 01:04:00,2.41695,2.4172,2.4169,2.417,150000000.0
2007-05-17 01:05:00,2.417,2.4171,2.4169,2.417,122300000.0
2007-05-17 01:06:00,2.417,2.417,2.417,2.417,10400000.0
2007-05-17 01:07:00,2.417,2.4172,2.417,2.4172,51200000.0
2007-05-17 01:08:00,2.4172,2.4173,2.4172,2.4173,53600000.0
2007-05-17 01:09:00,2.4173,2.4174,2.4171,2.4172,95500000.0
2007-05-17 01:10:00,2.4174,2.4174,2.4172,2.4172,85000000.0
2007-05-17 01:11:00,2.4172,2.4172,2.4172,2.4172,31200000.0
2007-05-17 01:12:00,2.4172,2.4174,2.4172,2.4173,142400000.0
2007-05-17 01:13:00,2.4173,2.4175,2.4173,2.4173,108500000.0
2007-05-17 01:14:00,2.4173,2.4173,2.4172,2.4172,83600000.0
2007-05-17 01:15:00,2.4172,2.4174,2.4172,2.4174,70400000.0
2007-05-17 01:16:00,2.4174,2.4174,2.4172,2.41735,55200000.0
2007-05-17 01:17:00,2.4173,2.4174,2.417,2.41715,116500000.0
2007-05-17 01:18:00,2.4172,2.4174,2.4171,2.4174,32900000.0
2007-05-17 01:19:00,2.4174,2.4174,2.41735,2.4174,14400000.0
2007-05-17 01:20:00,2.4174,2.4175,2.4173,2.4175,100000000.0
2007-05-17 01:21:00,2.4175,2.4175,2.4172,2.4172,184400000.0
2007-05-17 01:22:00,2.4172,2.4173,2.4171,2.4173,136000000.0
2007-05-17 01:23:00,2.4173,2.4173,2.4171,2.4172,45000000.0
2007-05-17 01:24:00,2.4172,2.4173,2.4171,2.4172,186400000.0
2007-05-17 01:25:00,2.4172,2.4173,2.4171,2.4173,229600000.0
2007-05-17 01:26:00,2.4173,2.4173,2.4171,2.4173,24800000.0
2007-05-17 01:27:00,2.4173,2.4173,2.417,2.417,86400000.0
2007-05-17 01:28:00,2.417,2.4171,2.417,2.417,55699999.0
2007-05-17 01:29:00,2.4171,2.4172,2.417,2.4171,33600000.0
2007-05-17 01:30:00,2.4171,2.4171,2.4171,2.4171,9600000.0
2007-05-17 01:31:00,2.4171,2.4173,2.4171,2.4172,41600000.0
2007-05-17 01:32:00,2.4172,2.4174,2.4171,2.41725,100700000.0
2007-05-17 01:33:00,2.41725,2.4174,2.417,2.41735,37600000.0
2007-05-17 01:34:00,2.4174,2.4174,2.4174,2.4174,4000000.0
2007-05-17 01:35:00,2.4174,2.4175,2.41725,2.4175,90700000.0
2007-05-17 01:36:00,2.4174,2.4175,2.4171,2.4175,72800000.0
2007-05-17 01:37:00,2.4175,2.41765,2.4174,2.4175,105600000.0
2007-05-17 01:38:00,2.41745,2.4176,2.4174,2.4174,34400000.0
2007-05-17 01:39:00,2.4175,2.4175,2.4175,2.4175,18400000.0
2007-05-17 01:40:00,2.4176,2.4176,2.4176,2.4176,8800000.0
2007-05-17 01:41:00,2.4176,2.4176,2.41735,2.4174,135200000.0
2007-05-17 01:42:00,2.4175,2.4175,2.4175,2.4175,12000000.0
2007-05-17 01:43:00,2.41703,2.41729,2.417,2.41709,238400000.0
2007-05-17 01:44:00,2.4175,2.4176,2.4175,2.4176,29600000.0
2007-05-17 01:45:00,2.4176,2.4177,2.4174,2.41765,160700000.0
2007-05-17 01:46:00,2.4177,2.4177,2.4173,2.4175,143300000.0
2007-05-17 01:47:00,2.4175,2.4177,2.4175,2.4176,80000000.0
2007-05-17 01:48:00,2.4176,2.4177,2.4176,2.4176,40800000.0
2007-05-17 01:49:00,2.4176,2.4176,2.4174,2.4174,105600000.0
2007-05-17 01:50:00,2.4174,2.4177,2.4173,2.4174,188000000.0
2007-05-17 01:51:00,2.4175,2.4175,2.4171,2.4172,246800000.0
2007-05-17 01:52:00,2.4172,2.4175,2.4172,2.4175,123500000.0
2007-05-17 01:53:00,2.4175,2.4176,2.4174,2.4175,51200000.0
2007-05-17 01:54:00,2.41745,2.4177,2.4174,2.4175,162400000.0
2007-05-17 01:55:00,2.4175,2.4176,2.4175,2.4175,89600000.0
2007-05-17 01:56:00,2.4176,2.4179,2.4174,2.4177,123100000.0
2007-05-17 01:57:00,2.4178,2.4178,2.4177,2.4177,19200000.0
2007-05-17 01:58:00,2.4177,2.4179,2.4177,2.4178,35200000.0
2007-05-17 01:59:00,2.4177,2.4179,2.4177,2.4179,78400000.0
2007-05-17 02:00:00,2.4179,2.418,2.4178,2.4178,86400000.0
2007-05-17 02:01:00,2.4178,2.4179,2.4178,2.4179,24800000.0
2007-05-17 02:02:00,2.41785,2.4181,2.4178,2.418,113600000.0
2007-05-17 02:03:00,2.418,2.4181,2.4177,2.418,222899999.0
2007-05-17 02:04:00,2.418,2.4182,2.4179,2.4179,186300000.0
2007-05-17 02:05:00,2.4179,2.4182,2.4179,2.4182,76800000.0
2007-05-17 02:06:00,2.4182,2.4182,2.4178,2.418,235800000.0
2007-05-17 02:07:00,2.418,2.418,2.4179,2.418,161800000.0
2007-05-17 02:08:00,2.418,2.418,2.4177,2.4178,196800000.0
2007-05-17 02:09:00,2.4177,2.4178,2.4176,2.4177,96800000.0
2007-05-17 02:10:00,2.4177,2.4179,2.4176,2.4179,144200000.0
2007-05-17 02:11:00,2.4177,2.418,2.4177,2.4179,84000000.0
2007-05-17 02:12:00,2.4179,2.4179,2.4176,2.4178,194399999.0
2007-05-17 02:13:00,2.4178,2.4179,2.4178,2.4178,25600000.0
2007-05-17 02:14:00,2.4178,2.418,2.4178,2.4178,61600000.0
2007-05-17 02:15:00,2.4177,2.418,2.4177,2.4177,304800000.0
2007-05-17 02:16:00,2.4177,2.4177,2.4177,2.4177,82400000.0
2007-05-17 02:17:00,2.4177,2.4177,2.4174,2.4174,96000000.0
2007-05-17 02:18:00,2.4174,2.4175,2.4174,2.4174,121600000.0
2007-05-17 02:19:00,2.41745,2.4175,2.41745,2.4175,32800000.0
2007-05-17 02:20:00,2.4175,2.4175,2.4173,2.4173,104800000.0
2007-05-17 02:21:00,2.4173,2.4174,2.4172,2.41725,144000000.0
2007-05-17 02:22:00,2.41725,2.4173,2.41725,2.4173,57600000.0
2007-05-17 02:23:00,2.4173,2.4175,2.4173,2.4175,68000000.0
2007-05-17 02:24:00,2.4175,2.4175,2.4173,2.4173,27200000.0
2007-05-17 02:25:00,2.4175,2.4175,2.417,2.41705,177700000.0
2007-05-17 02:26:00,2.41705,2.4173,2.417,2.4171,147800000.0
2007-05-17 02:27:00,2.4171,2.4173,2.4171,2.4173,20800000.0
2007-05-17 02:28:00,2.4172,2.4173,2.4172,2.4172,17900000.0
2007-05-17 02:29:00,2.4174,2.4174,2.4171,2.4171,52000000.0
2007-05-17 02:30:00,2.4172,2.4175,2.4172,2.4174,165100000.0
2007-05-17 02:31:00,2.4174,2.4175,2.41735,2.4175,73000000.0
2007-05-17 02:32:00,2.4175,2.4176,2.4167,2.4174,347999999.0
2007-05-17 02:33:00,2.4173,2.4176,2.4172,2.4172,84800000.0
2007-05-17 02:34:00,2.4173,2.4175,2.4171,2.4172,93000000.0
2007-05-17 02:35:00,2.4172,2.4172,2.417,2.4172,135600000.0
2007-05-17 02:36:00,2.4172,2.4174,2.4168,2.4174,179000000.0
2007-05-17 02:37:00,2.4174,2.4174,2.4171,2.4174,186200000.0
2007-05-17 02:38:00,2.4173,2.4174,2.4172,2.4173,305200000.0
2007-05-17 02:39:00,2.4173,2.4176,2.417,2.4171,71200000.0
2007-05-17 02:40:00,2.4171,2.4172,2.417,2.4171,92800000.0
2007-05-17 02:41:00,2.4171,2.4171,2.4169,2.4171,218400000.0
2007-05-17 02:42:00,2.4171,2.4172,2.417,2.4171,95500000.0
2007-05-17 02:43:00,2.4172,2.4173,2.417,2.417,169200000.0
2007-05-17 02:44:00,2.4171,2.4171,2.4168,2.4169,229000000.0
2007-05-17 02:45:00,2.41695,2.4174,2.4169,2.4171,167100000.0
2007-05-17 02:46:00,2.4171,2.4173,2.4171,2.4171,106400000.0
2007-05-17 02:47:00,2.4171,2.4174,2.4169,2.4171,229100001.0
2007-05-17 02:48:00,2.4171,2.4174,2.417,2.4174,164000000.0
2007-05-17 02:49:00,2.4172,2.4173,2.4171,2.4173,71900000.0
2007-05-17 02:50:00,2.4173,2.4174,2.417,2.4171,130900000.0
2007-05-17 02:51:00,2.4171,2.4174,2.4171,2.4174,152800000.0
2007-05-17 02:52:00,2.4174,2.4174,2.4172,2.4172,40000000.0
2007-05-17 02:53:00,2.4174,2.4175,2.4174,2.4174,101600000.0
2007-05-17 02:54:00,2.4174,2.4175,2.4174,2.4174,50400000.0
2007-05-17 02:55:00,2.4175,2.4176,2.4174,2.4175,116000000.0
2007-05-17 02:56:00,2.4175,2.4175,2.4174,2.4174,64100000.0
2007-05-17 02:57:00,2.4174,2.4176,2.4173,2.4175,156100000.0
2007-05-17 02:58:00,2.4173,2.4176,2.4172,2.4172,163000000.0
2007-05-17 02:59:00,2.4173,2.4173,2.4171,2.4172,63600000.0
2007-05-17 03:00:00,2.4173,2.4178,2.4172,2.41745,284700000.0
2007-05-17 03:01:00,2.4175,2.4175,2.4174,2.4175,158100000.0
2007-05-17 03:02:00,2.4176,2.4176,2.4175,2.4175,34400000.0
2007-05-17 03:03:00,2.4175,2.4179,2.4175,2.4178,148000000.0
2007-05-17 03:04:00,2.4178,2.4178,2.4174,2.4174,84000000.0
2007-05-17 03:05:00,2.4174,2.4175,2.4174,2.4174,146400000.0
2007-05-17 03:06:00,2.41745,2.4176,2.4174,2.4175,119200000.0
2007-05-17 03:07:00,2.4175,2.4175,2.4174,2.4175,77600000.0
2007-05-17 03:08:00,2.4175,2.4176,2.4174,2.4174,132000000.0
2007-05-17 03:09:00,2.4176,2.4177,2.4174,2.4176,68800000.0
2007-05-17 03:10:00,2.4175,2.4178,2.4175,2.4176,29600000.0
2007-05-17 03:11:00,2.4177,2.4179,2.4175,2.4175,179800000.0
2007-05-17 03:12:00,2.4176,2.4177,2.4176,2.4176,65700000.0
2007-05-17 03:13:00,2.4176,2.4177,2.4175,2.41755,127900000.0
2007-05-17 03:14:00,2.41765,2.4179,2.4174,2.4175,219700000.0
2007-05-17 03:15:00,2.4175,2.4178,2.4175,2.4178,92000000.0
2007-05-17 03:16:00,2.4178,2.4178,2.4172,2.4175,110200000.0
2007-05-17 03:17:00,2.41745,2.4178,2.4174,2.4178,75100000.0
2007-05-17 03:18:00,2.4178,2.4178,2.4178,2.4178,1600000.0
2007-05-17 03:19:00,2.41749,2.41749,2.41697,2.41707,55200000.0
2007-05-17 03:20:00,2.4178,2.4178,2.4178,2.4178,4000000.0
2007-05-17 03:21:00,2.41746,2.41753,2.41706,2.41718,63375000.0
2007-05-17 03:22:00,2.4178,2.4178,2.4177,2.4177,21600000.0
2007-05-17 03:23:00,2.4177,2.4177,2.4176,2.4176,88000000.0
2007-05-17 03:24:00,2.4176,2.4176,2.4175,2.4175,15200000.0
2007-05-17 03:25:00,2.4176,2.4177,2.4173,2.4175,168800000.0
2007-05-17 03:26:00,2.4173,2.4176,2.4172,2.4174,298000000.0
2007-05-17 03:27:00,2.4174,2.4176,2.4174,2.4176,67200000.0
2007-05-17 03:28:00,2.4176,2.4176,2.4174,2.4175,79200000.0
2007-05-17 03:29:00,2.4177,2.4177,2.4174,2.4175,85600000.0
2007-05-17 03:30:00,2.4175,2.4176,2.4175,2.4176,17600000.0
2007-05-17 03:31:00,2.4173,2.4182,2.4173,2.4178,127900000.0
2007-05-17 03:32:00,2.4178,2.4179,2.4175,2.4178,285800000.0
2007-05-17 03:33:00,2.4177,2.418,2.4177,2.4179,182400000.0
2007-05-17 03:34:00,2.4179,2.4185,2.4178,2.4181,298800000.0
2007-05-17 03:35:00,2.4181,2.4185,2.4181,2.4181,94700000.0
2007-05-17 03:36:00,2.4181,2.4182,2.4176,2.4181,199100000.0
2007-05-17 03:37:00,2.4181,2.4181,2.41795,2.4181,158500000.0
2007-05-17 03:38:00,2.4181,2.4185,2.418,2.418,312200000.0
2007-05-17 03:39:00,2.4181,2.4185,2.4179,2.4185,180600000.0
2007-05-17 03:40:00,2.4185,2.4186,2.418,2.418,119900000.0
2007-05-17 03:41:00,2.4181,2.4181,2.418,2.418,26400000.0
2007-05-17 03:42:00,2.418,2.4182,2.4179,2.418,193300000.0
2007-05-17 03:43:00,2.418,2.418,2.418,2.418,26400000.0
2007-05-17 03:44:00,2.418,2.418,2.418,2.418,40000000.0
2007-05-17 03:45:00,2.418,2.4184,2.418,2.4184,69600000.0
2007-05-17 03:46:00,2.4183,2.4184,2.4179,2.418,83200000.0
2007-05-17 03:47:00,2.4179,2.4181,2.41785,2.41785,120800000.0
2007-05-17 03:48:00,2.4179,2.4179,2.4178,2.4178,88800000.0
2007-05-17 03:49:00,2.4179,2.4179,2.4177,2.4177,81400000.0
2007-05-17 03:50:00,2.4177,2.4184,2.4176,2.41805,451600000.0
2007-05-17 03:51:00,2.41805,2.4183,2.4179,2.4182,133200000.0
2007-05-17 03:52:00,2.41815,2.4183,2.4181,2.4182,103400000.0
2007-05-17 03:53:00,2.4182,2.4182,2.41815,2.41815,110400000.0
2007-05-17 03:54:00,2.4182,2.4184,2.4182,2.4182,25600000.0
2007-05-17 03:55:00,2.4182,2.4182,2.41815,2.41815,45400000.0
2007-05-17 03:56:00,2.4182,2.4182,2.4181,2.4181,62200000.0
2007-05-17 03:57:00,2.4181,2.4181,2.418,2.418,52000000.0
2007-05-17 03:58:00,2.418,2.4182,2.418,2.4182,102400000.0
2007-05-17 03:59:00,2.4182,2.4182,2.4182,2.4182,10400000.0
2007-05-17 04:00:00,2.4184,2.4184,2.4182,2.4183,20000000.0
2007-05-17 04:01:00,2.4183,2.4183,2.4182,2.4183,22400000.0
2007-05-17 04:02:00,2.4183,2.4183,2.41805,2.4181,77300000.0
2007-05-17 04:03:00,2.4181,2.4181,2.4178,2.4179,144600000.0
2007-05-17 04:04:00,2.418,2.4181,2.4178,2.41785,120600000.0
2007-05-17 04:05:00,2.4179,2.4181,2.4179,2.418,55100000.0
2007-05-17 04:06:00,2.418,2.4183,2.418,2.418,154700000.0
2007-05-17 04:07:00,2.418,2.418,2.4179,2.4179,18400000.0
2007-05-17 04:08:00,2.4179,2.418,2.4178,2.4178,60000000.0
2007-05-17 04:09:00,2.418,2.418,2.4179,2.4179,116000000.0
2007-05-17 04:10:00,2.418,2.418,2.4179,2.418,97600000.0
2007-05-17 04:11:00,2.418,2.418,2.418,2.418,42400000.0
2007-05-17 04:12:00,2.418,2.418,2.418,2.418,16000000.0
2007-05-17 04:13:00,2.418,2.418,2.4179,2.418,25600000.0
2007-05-17 04:14:00,2.4179,2.418,2.4178,2.4179,91200000.0
2007-05-17 04:15:00,2.4179,2.4183,2.4179,2.418,94200000.0
2007-05-17 04:16:00,2.418,2.4182,2.4178,2.4181,142900000.0
2007-05-17 04:17:00,2.4182,2.4183,2.4182,2.4182,27200000.0
2007-05-17 04:18:00,2.4182,2.4182,2.4182,2.4182,12000000.0
2007-05-17 04:19:00,2.4182,2.4185,2.4181,2.4181,82800000.0
2007-05-17 04:20:00,2.41815,2.4182,2.41815,2.4182,74400000.0
2007-05-17 04:21:00,2.4182,2.4183,2.4182,2.4183,132800000.0
2007-05-17 04:22:00,2.4183,2.4183,2.4181,2.4181,83200000.0
2007-05-17 04:23:00,2.4181,2.4181,2.4181,2.4181,49600000.0
2007-05-17 04:24:00,2.4181,2.4181,2.4179,2.418,119200000.0
2007-05-17 04:25:00,2.418,2.418,2.41795,2.41795,113000000.0
2007-05-17 04:26:00,2.41795,2.418,2.4178,2.4179,131699998.0
2007-05-17 04:27:00,2.418,2.418,2.4179,2.4179,32800000.0
2007-05-17 04:28:00,2.4179,2.4181,2.4178,2.4178,109600000.0
2007-05-17 04:29:00,2.4178,2.4179,2.4177,2.4179,70400000.0
2007-05-17 04:30:00,2.4179,2.4179,2.4177,2.4177,75500000.0
2007-05-17 04:31:00,2.4178,2.4179,2.41775,2.4179,29600000.0
2007-05-17 04:32:00,2.4178,2.4178,2.4177,2.4177,56800000.0
2007-05-17 04:33:00,2.4177,2.418,2.4177,2.418,103200000.0
2007-05-17 04:34:00,2.418,2.4182,2.41785,2.4181,144500000.0
2007-05-17 04:35:00,2.4181,2.4183,2.4179,2.4181,154300000.0
2007-05-17 04:36:00,2.4181,2.4183,2.418,2.4181,258299999.0
2007-05-17 04:37:00,2.4181,2.4181,2.4181,2.4181,31200000.0
2007-05-17 04:38:00,2.4181,2.4181,2.4181,2.4181,46400000.0
2007-05-17 04:39:00,2.4182,2.4183,2.4182,2.4183,110699999.0
2007-05-17 04:40:00,2.4182,2.4183,2.418,2.4183,253400001.0
2007-05-17 04:41:00,2.4183,2.4183,2.4183,2.4183,6400000.0
2007-05-17 04:42:00,2.4183,2.4183,2.4183,2.4183,10400000.0
2007-05-17 04:43:00,2.4183,2.4183,2.4183,2.4183,5600000.0
2007-05-17 04:44:00,2.4183,2.4183,2.4183,2.4183,2400000.0
2007-05-17 04:45:00,2.4183,2.4183,2.4183,2.4183,4000000.0
2007-05-17 04:46:00,2.4183,2.4183,2.418,2.4181,39200000.0
2007-05-17 04:47:00,2.4181,2.4181,2.4179,2.4179,51200000.0
2007-05-17 04:48:00,2.4181,2.4181,2.4181,2.4181,18400000.0
2007-05-17 04:49:00,2.4181,2.4181,2.4179,2.4179,50400000.0
2007-05-17 04:50:00,2.4179,2.4179,2.4179,2.4179,72000000.0
2007-05-17 04:51:00,2.4179,2.4181,2.4179,2.4181,71200000.0
2007-05-17 04:52:00,2.4181,2.4181,2.4181,2.4181,49600000.0
2007-05-17 04:53:00,2.4181,2.4181,2.4179,2.4179,11200000.0
2007-05-17 04:54:00,2.4179,2.4181,2.4179,2.4179,14400000.0
2007-05-17 04:55:00,2.4179,2.4179,2.4179,2.4179,6400000.0
2007-05-17 04:56:00,2.4179,2.4179,2.4179,2.4179,4800000.0
2007-05-17 04:57:00,2.4179,2.4179,2.4179,2.4179,20000000.0
2007-05-17 04:58:00,2.4179,2.4181,2.4179,2.4179,16000000.0
2007-05-17 04:59:00,2.4179,2.4181,2.4179,2.4181,29600000.0
2007-05-17 05:00:00,2.4181,2.4181,2.4181,2.4181,6400000.0
2007-05-17 05:01:00,2.4181,2.4181,2.4179,2.4179,50300000.0
2007-05-17 05:02:00,2.4179,2.4183,2.41785,2.4183,57600000.0
2007-05-17 05:03:00,2.4181,2.4181,2.4181,2.4181,4000000.0
2007-05-17 05:04:00,2.4181,2.4181,2.4181,2.4181,54400000.0
2007-05-17 05:05:00,2.4181,2.4185,2.41805,2.4184,112300001.0
2007-05-17 05:06:00,2.4184,2.4185,2.4183,2.4185,36000000.0
2007-05-17 05:07:00,2.4185,2.4185,2.4184,2.4184,23600000.0
2007-05-17 05:08:00,2.4184,2.4185,2.4183,2.4183,55300000.0
2007-05-17 05:09:00,2.4183,2.4183,2.4183,2.4183,21600000.0
2007-05-17 05:10:00,2.4183,2.4183,2.4183,2.4183,103200000.0
2007-05-17 05:11:00,2.4183,2.4183,2.41825,2.41825,75500000.0
2007-05-17 05:12:00,2.4183,2.4183,2.41825,2.4183,72000000.0
2007-05-17 05:13:00,2.4183,2.4184,2.4183,2.4184,221500000.0
2007-05-17 05:14:00,2.4183,2.4184,2.4183,2.4184,35400000.0
2007-05-17 05:15:00,2.4185,2.4185,2.4183,2.4184,33600000.0
2007-05-17 05:16:00,2.4184,2.4184,2.4183,2.4183,47200000.0
2007-05-17 05:17:00,2.4183,2.4184,2.4183,2.4183,61300000.0
2007-05-17 05:18:00,2.4183,2.4183,2.41825,2.4183,42400000.0
2007-05-17 05:19:00,2.4183,2.4183,2.4183,2.4183,2400000.0
2007-05-17 05:20:00,2.4183,2.4183,2.4183,2.4183,5600000.0
2007-05-17 05:21:00,2.4183,2.4183,2.4183,2.4183,6400000.0
2007-05-17 05:22:00,2.4183,2.4184,2.4182,2.4184,47900000.0
2007-05-17 05:23:00,2.4184,2.4184,2.4184,2.4184,223000000.0
2007-05-17 05:24:00,2.4184,2.4184,2.4184,2.4184,137500000.0
2007-05-17 05:25:00,2.4184,2.4184,2.4183,2.4183,96100000.0
2007-05-17 05:26:00,2.4183,2.4183,2.4183,2.4183,36000000.0
2007-05-17 05:27:00,2.4183,2.4183,2.4183,2.4183,3200000.0
2007-05-17 05:28:00,2.4183,2.4183,2.4183,2.4183,37600000.0
2007-05-17 05:29:00,2.4183,2.4183,2.4183,2.4183,3200000.0
2007-05-17 05:30:00,2.4183,2.4183,2.4183,2.4183,4800000.0
2007-05-17 05:31:00,2.4183,2.4183,2.4182,2.4183,43200000.0
2007-05-17 05:32:00,2.4183,2.4183,2.4183,2.4183,32000000.0
2007-05-17 05:33:00,2.4183,2.4184,2.4183,2.4184,78400000.0
2007-05-17 05:34:00,2.4184,2.4189,2.4184,2.4189,280200000.0
2007-05-17 05:35:00,2.4187,2.4187,2.4183,2.4185,104800000.0
2007-05-17 05:36:00,2.4185,2.4186,2.4183,2.4186,54400000.0
2007-05-17 05:37:00,2.4187,2.4187,2.4186,2.4186,3200000.0
2007-05-17 05:38:00,2.4186,2.4186,2.4186,2.4186,3200000.0
2007-05-17 05:39:00,2.41819,2.41819,2.41808,2.41819,18000000.0
2007-05-17 05:40:00,2.41834,2.41834,2.41815,2.41816,90400000.0
2007-05-17 05:41:00,2.4186,2.4186,2.4184,2.4185,89600000.0
2007-05-17 05:42:00,2.4185,2.4185,2.4185,2.4185,21600000.0
2007-05-17 05:43:00,2.4185,2.4187,2.4185,2.4185,9600000.0
2007-05-17 05:44:00,2.4185,2.4185,2.4183,2.4183,67200000.0
2007-05-17 05:45:00,2.4183,2.4183,2.4183,2.4183,36000000.0
2007-05-17 05:46:00,2.4183,2.4183,2.4183,2.4183,25600000.0
2007-05-17 05:47:00,2.4183,2.4183,2.4183,2.4183,2400000.0
2007-05-17 05:48:00,2.4183,2.4183,2.418,2.418,63100000.0
2007-05-17 05:49:00,2.4181,2.4181,2.4179,2.4179,48600000.0
2007-05-17 05:50:00,2.4179,2.4181,2.4179,2.4181,84800000.0
2007-05-17 05:51:00,2.4181,2.4181,2.4177,2.4181,221700000.0
2007-05-17 05:52:00,2.4181,2.4182,2.4181,2.4181,16800000.0
2007-05-17 05:53:00,2.4181,2.4182,2.4181,2.4182,21600000.0
2007-05-17 05:54:00,2.4181,2.4182,2.4181,2.4182,37600000.0
2007-05-17 05:55:00,2.4181,2.4182,2.41805,2.4181,55600000.0
2007-05-17 05:56:00,2.4181,2.4183,2.41805,2.4181,39800000.0
2007-05-17 05:57:00,2.4181,2.4184,2.4181,2.4184,91200000.0
2007-05-17 05:58:00,2.4182,2.4183,2.41815,2.4182,120500000.0
2007-05-17 05:59:00,2.4182,2.4184,2.4181,2.4182,59200000.0
2007-05-17 06:00:00,2.4182,2.4184,2.41815,2.4182,200000000.0
2007-05-17 06:01:00,2.4183,2.4184,2.4182,2.4183,185400000.0
2007-05-17 06:02:00,2.4183,2.4183,2.4181,2.4181,116800000.0
2007-05-17 06:03:00,2.4182,2.4184,2.4182,2.4182,121600000.0
2007-05-17 06:04:00,2.4182,2.4184,2.4181,2.41815,118000000.0
2007-05-17 06:05:00,2.4182,2.4185,2.418,2.4181,225500000.0
2007-05-17 06:06:00,2.4181,2.4183,2.4179,2.4182,253099999.0
2007-05-17 06:07:00,2.4181,2.4182,2.41805,2.4182,85500000.0
2007-05-17 06:08:00,2.4182,2.4184,2.4182,2.4182,4000000.0
2007-05-17 06:09:00,2.4182,2.4183,2.4182,2.4182,65600000.0
2007-05-17 06:10:00,2.4182,2.4184,2.4182,2.4183,28000000.0
2007-05-17 06:11:00,2.4183,2.4183,2.4182,2.4182,49800000.0
2007-05-17 06:12:00,2.4182,2.4182,2.4182,2.4182,45600000.0
2007-05-17 06:13:00,2.4182,2.4183,2.4182,2.4182,48000000.0
2007-05-17 06:14:00,2.4182,2.4183,2.4182,2.4183,36800000.0
2007-05-17 06:15:00,2.4183,2.4183,2.4183,2.4183,13600000.0
2007-05-17 06:16:00,2.4183,2.4184,2.4183,2.4183,22400000.0
2007-05-17 06:17:00,2.4183,2.4184,2.4182,2.4184,36000000.0
2007-05-17 06:18:00,2.4183,2.4184,2.4183,2.4184,90700000.0
2007-05-17 06:19:00,2.4185,2.4186,2.4184,2.4184,43200000.0
2007-05-17 06:20:00,2.4185,2.4185,2.4184,2.4185,33600000.0
2007-05-17 06:21:00,2.4185,2.4185,2.4184,2.4184,28000000.0
2007-05-17 06:22:00,2.4184,2.4184,2.4184,2.4184,16800000.0
2007-05-17 06:23:00,2.4184,2.4187,2.4184,2.4187,25600000.0
2007-05-17 06:24:00,2.4186,2.4186,2.4184,2.4184,27000000.0
2007-05-17 06:25:00,2.4184,2.4185,2.4184,2.4184,83200000.0
2007-05-17 06:26:00,2.4184,2.4184,2.4182,2.4184,57700000.0
2007-05-17 06:27:00,2.4184,2.4184,2.4184,2.4184,16000000.0
2007-05-17 06:28:00,2.4184,2.4184,2.4184,2.4184,42400000.0
2007-05-17 06:29:00,2.4184,2.4184,2.4184,2.4184,32000000.0
2007-05-17 06:30:00,2.4184,2.4185,2.4184,2.4185,20800000.0
2007-05-17 06:31:00,2.4185,2.4186,2.4185,2.4186,8000000.0
2007-05-17 06:32:00,2.4186,2.4188,2.4184,2.41855,156800000.0
2007-05-17 06:33:00,2.4186,2.4188,2.41855,2.4186,62700000.0
2007-05-17 06:34:00,2.4186,2.4186,2.4183,2.4186,76800000.0
2007-05-17 06:35:00,2.4186,2.4186,2.4184,2.4184,121600000.0
2007-05-17 06:36:00,2.4184,2.4185,2.4183,2.4185,173400000.0
2007-05-17 06:37:00,2.4186,2.4186,2.4184,2.4185,84700000.0
2007-05-17 06:38:00,2.4185,2.4186,2.4185,2.4186,52000000.0
2007-05-17 06:39:00,2.4186,2.4188,2.4186,2.4187,129600000.0
2007-05-17 06:40:00,2.4188,2.4188,2.4186,2.4186,39200000.0
2007-05-17 06:41:00,2.4186,2.4188,2.4186,2.4188,8000000.0
2007-05-17 06:42:00,2.4188,2.4188,2.4188,2.4188,2400000.0
2007-05-17 06:43:00,2.4188,2.4189,2.4186,2.4186,9600000.0
2007-05-17 06:44:00,2.4186,2.4187,2.4186,2.4186,12800000.0
2007-05-17 06:45:00,2.4186,2.4187,2.4185,2.4185,51200000.0
2007-05-17 06:46:00,2.4185,2.4185,2.4183,2.4185,61200000.0
2007-05-17 06:47:00,2.4186,2.4188,2.4186,2.4187,35200000.0
2007-05-17 06:48:00,2.4187,2.4189,2.4187,2.41875,57500000.0
2007-05-17 06:49:00,2.4188,2.4189,2.41875,2.4189,60700000.0
2007-05-17 06:50:00,2.41885,2.41885,2.41875,2.4188,53100000.0
2007-05-17 06:51:00,2.4188,2.4189,2.4188,2.4189,20000000.0
2007-05-17 06:52:00,2.4189,2.4189,2.4188,2.4189,104000000.0
2007-05-17 06:53:00,2.4189,2.4189,2.4186,2.4186,104800000.0
2007-05-17 06:54:00,2.4186,2.4187,2.4186,2.4186,98000000.0
2007-05-17 06:55:00,2.4186,2.4188,2.4185,2.4186,117000000.0
2007-05-17 06:56:00,2.41855,2.41865,2.41855,2.41865,25600000.0
2007-05-17 06:57:00,2.4187,2.41875,2.41865,2.4187,57700000.0
2007-05-17 06:58:00,2.4187,2.4188,2.4187,2.4188,50400000.0
2007-05-17 06:59:00,2.4188,2.4189,2.4188,2.4189,40000000.0
2007-05-17 07:00:00,2.4188,2.4188,2.4187,2.41875,52000000.0
2007-05-17 07:01:00,2.4187,2.419,2.4186,2.4187,220300000.0
2007-05-17 07:02:00,2.4187,2.4188,2.4187,2.4187,103300000.0
2007-05-17 07:03:00,2.4187,2.4188,2.4186,2.4188,32000000.0
2007-05-17 07:04:00,2.4188,2.4188,2.4185,2.4185,117700000.0
2007-05-17 07:05:00,2.4185,2.4186,2.4183,2.4185,131200000.0
2007-05-17 07:06:00,2.4185,2.4185,2.4182,2.4183,112100000.0
2007-05-17 07:07:00,2.4182,2.4184,2.4182,2.4182,52000000.0
2007-05-17 07:08:00,2.4184,2.4184,2.4181,2.4181,56800000.0
2007-05-17 07:09:00,2.41815,2.4184,2.41815,2.4183,130400000.0
2007-05-17 07:10:00,2.4183,2.4185,2.4183,2.4185,104000000.0
2007-05-17 07:11:00,2.4185,2.4187,2.4185,2.4186,49600000.0
2007-05-17 07:12:00,2.4186,2.4189,2.4185,2.4187,163600000.0
2007-05-17 07:13:00,2.4187,2.4189,2.4186,2.4189,116700000.0
2007-05-17 07:14:00,2.4189,2.4189,2.4189,2.4189,29600000.0
2007-05-17 07:15:00,2.4189,2.4189,2.41875,2.41875,36000000.0
2007-05-17 07:16:00,2.41875,2.41875,2.4184,2.4185,172400000.0
2007-05-17 07:17:00,2.4185,2.4186,2.4184,2.4186,67200000.0
2007-05-17 07:18:00,2.4186,2.4186,2.4186,2.4186,4000000.0
2007-05-17 07:19:00,2.4186,2.4186,2.4185,2.4185,4800000.0
2007-05-17 07:20:00,2.4185,2.4186,2.4183,2.4185,133100000.0
2007-05-17 07:21:00,2.4183,2.4185,2.4183,2.4185,98900002.0
2007-05-17 07:22:00,2.4185,2.4187,2.4185,2.4187,35200000.0
2007-05-17 07:23:00,2.4185,2.4187,2.4184,2.4184,99300000.0
2007-05-17 07:24:00,2.4184,2.4188,2.4184,2.4186,161100000.0
2007-05-17 07:25:00,2.4186,2.4189,2.4184,2.4188,340400000.0
2007-05-17 07:26:00,2.4187,2.4189,2.4185,2.4187,189700000.0
2007-05-17 07:27:00,2.4187,2.4187,2.4185,2.4186,194000000.0
2007-05-17 07:28:00,2.4186,2.4186,2.4185,2.4186,76000000.0
2007-05-17 07:29:00,2.4186,2.4187,2.4186,2.4187,140900000.0
2007-05-17 07:30:00,2.4187,2.4187,2.4185,2.4185,262500000.0
2007-05-17 07:31:00,2.4185,2.4189,2.4182,2.41855,547900000.0
2007-05-17 07:32:00,2.4186,2.4186,2.4184,2.41855,213200000.0
2007-05-17 07:33:00,2.4186,2.4187,2.4183,2.4184,101600000.0
2007-05-17 07:34:00,2.4184,2.4187,2.4184,2.4184,154100000.0
2007-05-17 07:35:00,2.4184,2.4185,2.4183,2.4185,302000000.0
2007-05-17 07:36:00,2.4185,2.4185,2.41845,2.4185,71700000.0
2007-05-17 07:37:00,2.4185,2.4188,2.4184,2.4187,52800000.0
2007-05-17 07:38:00,2.4187,2.4187,2.4185,2.4187,88000000.0
2007-05-17 07:39:00,2.4187,2.4188,2.4182,2.4182,497499999.0
2007-05-17 07:40:00,2.4182,2.4186,2.4182,2.4185,45600000.0
2007-05-17 07:41:00,2.4186,2.4187,2.4179,2.4184,337400000.0
2007-05-17 07:42:00,2.41835,2.41835,2.4179,2.4182,213100000.0
2007-05-17 07:43:00,2.4182,2.4185,2.418,2.418,189500000.0
2007-05-17 07:44:00,2.4181,2.4183,2.418,2.41815,142400000.0
2007-05-17 07:45:00,2.4182,2.4183,2.4181,2.4181,44000000.0
2007-05-17 07:46:00,2.4181,2.4183,2.418,2.4181,122400000.0
2007-05-17 07:47:00,2.4181,2.4183,2.418,2.4183,62800000.0
2007-05-17 07:48:00,2.4183,2.4184,2.418,2.41805,168000000.0
2007-05-17 07:49:00,2.4183,2.4183,2.4177,2.4179,280000000.0
2007-05-17 07:50:00,2.4179,2.4181,2.4178,2.4179,327300000.0
2007-05-17 07:51:00,2.4179,2.4183,2.4179,2.41795,479800000.0
2007-05-17 07:52:00,2.41795,2.4186,2.4178,2.4183,571900000.0
2007-05-17 07:53:00,2.4184,2.4184,2.4178,2.4178,227600000.0
2007-05-17 07:54:00,2.4178,2.4179,2.4178,2.4179,105500000.0
2007-05-17 07:55:00,2.4179,2.4184,2.4179,2.4183,227900000.0
2007-05-17 07:56:00,2.4183,2.4187,2.4181,2.4186,204300000.0
2007-05-17 07:57:00,2.4186,2.4187,2.4185,2.4185,190400000.0
2007-05-17 07:58:00,2.4185,2.4186,2.4182,2.4186,156800000.0
2007-05-17 07:59:00,2.4186,2.4186,2.4184,2.4186,189500000.0
2007-05-17 08:00:00,2.4186,2.4187,2.4184,2.4185,180500000.0
2007-05-17 08:01:00,2.4186,2.4187,2.4185,2.4187,123200000.0
2007-05-17 08:02:00,2.4187,2.419,2.41845,2.4185,68000000.0
2007-05-17 08:03:00,2.4185,2.419,2.4185,2.4187,80400000.0
2007-05-17 08:04:00,2.41865,2.419,2.4186,2.4186,129400000.0
2007-05-17 08:05:00,2.4186,2.4187,2.4182,2.4185,146400000.0
2007-05-17 08:06:00,2.4185,2.4186,2.4183,2.4183,112000000.0
2007-05-17 08:07:00,2.4186,2.4186,2.41825,2.4183,152000000.0
2007-05-17 08:08:00,2.4183,2.4189,2.4182,2.4186,445000000.0
2007-05-17 08:09:00,2.4186,2.4188,2.4183,2.4188,381000001.0
2007-05-17 08:10:00,2.4186,2.4186,2.4185,2.4186,136800000.0
2007-05-17 08:11:00,2.41865,2.41865,2.4184,2.4185,96000000.0
2007-05-17 08:12:00,2.4185,2.4186,2.418,2.4183,169900000.0
2007-05-17 08:13:00,2.418,2.4184,2.418,2.4182,106200000.0
2007-05-17 08:14:00,2.4184,2.41845,2.418,2.41835,375899999.0
2007-05-17 08:15:00,2.41825,2.41835,2.4182,2.4182,116800000.0
2007-05-17 08:16:00,2.4182,2.4184,2.4176,2.4179,139099999.0
2007-05-17 08:17:00,2.4182,2.4182,2.4172,2.41735,237200000.0
2007-05-17 08:18:00,2.41735,2.4174,2.4169,2.4169,334400000.0
2007-05-17 08:19:00,2.4169,2.417,2.4167,2.41685,467199997.0
2007-05-17 08:20:00,2.4169,2.4172,2.4167,2.4171,269100000.0
2007-05-17 08:21:00,2.4171,2.4172,2.4166,2.4169,514700000.0
2007-05-17 08:22:00,2.417,2.4172,2.4169,2.4171,452000000.0
2007-05-17 08:23:00,2.4171,2.4173,2.4168,2.4172,210900000.0
2007-05-17 08:24:00,2.4172,2.41725,2.417,2.41715,378500000.0
2007-05-17 08:25:00,2.4172,2.41755,2.4172,2.4174,307100000.0
2007-05-17 08:26:00,2.4174,2.41765,2.41725,2.4175,430499999.0
2007-05-17 08:27:00,2.4174,2.4174,2.41685,2.4171,272800000.0
2007-05-17 08:28:00,2.4171,2.4171,2.41655,2.41655,262000000.0
2007-05-17 08:29:00,2.4166,2.4167,2.4161,2.4161,200600000.0
2007-05-17 08:30:00,2.4161,2.4165,2.4161,2.4162,415499998.0
2007-05-17 08:31:00,2.4163,2.4163,2.4157,2.41575,489700001.0
2007-05-17 08:32:00,2.4158,2.4158,2.415,2.4155,411600000.0
2007-05-17 08:33:00,2.4155,2.4157,2.4152,2.4156,625100000.0
2007-05-17 08:34:00,2.4156,2.41585,2.41545,2.41565,295500000.0
2007-05-17 08:35:00,2.4157,2.416,2.4157,2.4158,144600000.0
2007-05-17 08:36:00,2.416,2.41615,2.4157,2.416,518800001.0
2007-05-17 08:37:00,2.416,2.4161,2.4157,2.4157,346400000.0
2007-05-17 08:38:00,2.4157,2.4157,2.4149,2.4151,273800000.0
2007-05-17 08:39:00,2.4151,2.4152,2.4145,2.4148,565000000.0
2007-05-17 08:40:00,2.4148,2.4151,2.4141,2.4141,540799999.0
2007-05-17 08:41:00,2.4141,2.4144,2.4141,2.4143,501000000.0
2007-05-17 08:42:00,2.4143,2.4144,2.4142,2.4144,241600000.0
2007-05-17 08:43:00,2.4144,2.4149,2.41425,2.4149,403500000.0
2007-05-17 08:44:00,2.4147,2.415,2.4144,2.4147,258800000.0
2007-05-17 08:45:00,2.4144,2.4147,2.41355,2.4138,289900000.0
2007-05-17 08:46:00,2.4138,2.41395,2.4136,2.4136,347000000.0
2007-05-17 08:47:00,2.41365,2.4138,2.4122,2.4125,607300000.0
2007-05-17 08:48:00,2.4124,2.4134,2.4118,2.4128,730600000.0
2007-05-17 08:49:00,2.413,2.4139,2.4125,2.4136,579999999.0
2007-05-17 08:50:00,2.4136,2.414,2.4132,2.414,526299999.0
2007-05-17 08:51:00,2.4137,2.4144,2.4137,2.4144,356600000.0
2007-05-17 08:52:00,2.4142,2.415,2.4142,2.4148,747899993.0
2007-05-17 08:53:00,2.41475,2.4149,2.4146,2.4147,253399998.0
2007-05-17 08:54:00,2.4147,2.4148,2.4141,2.4145,621399997.0
2007-05-17 08:55:00,2.4147,2.4149,2.4144,2.4145,450399998.0
2007-05-17 08:56:00,2.4145,2.4145,2.4142,2.4143,256800000.0
2007-05-17 08:57:00,2.4143,2.4144,2.4134,2.4136,544600002.0
2007-05-17 08:58:00,2.41365,2.4141,2.41365,2.4139,209300000.0
2007-05-17 08:59:00,2.4139,2.4141,2.4137,2.4139,532300000.0
2007-05-17 09:00:00,2.41385,2.4141,2.4135,2.4137,354099997.0
2007-05-17 09:01:00,2.4138,2.4141,2.4136,2.4139,864199999.0
2007-05-17 09:02:00,2.4138,2.4139,2.4136,2.41365,459500000.0
2007-05-17 09:03:00,2.4138,2.4144,2.4137,2.41385,923000004.0
2007-05-17 09:04:00,2.41385,2.4143,2.4137,2.414,642499991.0
2007-05-17 09:05:00,2.4141,2.4142,2.4136,2.4137,574799998.0
2007-05-17 09:06:00,2.4138,2.4138,2.41285,2.413,436300000.0
2007-05-17 09:07:00,2.413,2.4134,2.41275,2.4133,506599995.0
2007-05-17 09:08:00,2.4133,2.4138,2.4133,2.4135,356500000.0
2007-05-17 09:09:00,2.4136,2.4139,2.4135,2.4138,283100000.0
2007-05-17 09:10:00,2.4138,2.414,2.41375,2.414,296700000.0
2007-05-17 09:11:00,2.414,2.414,2.4138,2.4139,129600000.0
2007-05-17 09:12:00,2.4139,2.41405,2.4137,2.41385,773599998.0
2007-05-17 09:13:00,2.41385,2.41405,2.4137,2.4138,395599996.0
2007-05-17 09:14:00,2.4138,2.414,2.4137,2.41385,259600000.0
2007-05-17 09:15:00,2.41385,2.414,2.4138,2.4138,150100000.0
2007-05-17 09:16:00,2.4138,2.4142,2.4138,2.414,149100000.0
2007-05-17 09:17:00,2.414,2.414,2.4139,2.4139,90200000.0
2007-05-17 09:18:00,2.4139,2.414,2.4137,2.4137,330399991.0
2007-05-17 09:19:00,2.4137,2.4139,2.4137,2.4137,455199990.0
2007-05-17 09:20:00,2.4137,2.4137,2.4136,2.4136,102900000.0
2007-05-17 09:21:00,2.4136,2.4136,2.4132,2.4134,284199999.0
2007-05-17 09:22:00,2.4135,2.4139,2.4132,2.4132,647800001.0
2007-05-17 09:23:00,2.4132,2.4133,2.413,2.4131,412799999.0
2007-05-17 09:24:00,2.413,2.4135,2.413,2.4134,353600000.0
2007-05-17 09:25:00,2.4134,2.4134,2.4129,2.413,407800002.0
2007-05-17 09:26:00,2.413,2.4138,2.413,2.4137,396400000.0
2007-05-17 09:27:00,2.4137,2.41375,2.4134,2.4135,278000000.0
2007-05-17 09:28:00,2.4135,2.4137,2.4133,2.4135,126200000.0
2007-05-17 09:29:00,2.4135,2.4135,2.4133,2.4134,136700000.0
2007-05-17 09:30:00,2.4134,2.4138,2.4133,2.4138,303500000.0
2007-05-17 09:31:00,2.4138,2.4138,2.4134,2.4137,578000000.0
2007-05-17 09:32:00,2.4137,2.4141,2.4137,2.4141,507000000.0
2007-05-17 09:33:00,2.4142,2.4146,2.4141,2.4142,308000000.0
2007-05-17 09:34:00,2.4142,2.4145,2.4141,2.4143,220400000.0
2007-05-17 09:35:00,2.4142,2.4147,2.41405,2.4141,365200000.0
2007-05-17 09:36:00,2.4141,2.4145,2.4141,2.4142,147900000.0
2007-05-17 09:37:00,2.4142,2.4142,2.41395,2.41395,235300000.0
2007-05-17 09:38:00,2.41395,2.4141,2.4136,2.414,373399998.0
2007-05-17 09:39:00,2.414,2.4141,2.4137,2.4139,532700001.0
2007-05-17 09:40:00,2.414,2.4143,2.4139,2.4143,297600000.0
2007-05-17 09:41:00,2.4142,2.4145,2.414,2.4145,478499997.0
2007-05-17 09:42:00,2.4145,2.4147,2.4145,2.4147,326100000.0
2007-05-17 09:43:00,2.4147,2.4147,2.4145,2.4147,128800000.0
2007-05-17 09:44:00,2.4146,2.4147,2.4146,2.4146,184800000.0
2007-05-17 09:45:00,2.4146,2.4151,2.4145,2.4148,551300001.0
2007-05-17 09:46:00,2.4148,2.415,2.41475,2.4149,131900000.0
2007-05-17 09:47:00,2.4149,2.4151,2.4145,2.4148,510800000.0
2007-05-17 09:48:00,2.4148,2.415,2.4147,2.4148,329700000.0
2007-05-17 09:49:00,2.4148,2.4149,2.4146,2.4146,304600000.0
2007-05-17 09:50:00,2.4146,2.4148,2.4144,2.4144,363000000.0
2007-05-17 09:51:00,2.4144,2.41445,2.4144,2.4144,60400000.0
2007-05-17 09:52:00,2.4144,2.4145,2.41435,2.4144,238700000.0
2007-05-17 09:53:00,2.4145,2.4147,2.4144,2.4147,521400000.0
2007-05-17 09:54:00,2.4147,2.4149,2.4147,2.4149,532900000.0
2007-05-17 09:55:00,2.4149,2.415,2.4148,2.415,411500000.0
2007-05-17 09:56:00,2.4149,2.4149,2.4144,2.4144,408800000.0
2007-05-17 09:57:00,2.4144,2.4146,2.4143,2.4143,395900000.0
2007-05-17 09:58:00,2.4143,2.4148,2.4142,2.4148,548500000.0
2007-05-17 09:59:00,2.4147,2.4149,2.4145,2.4149,439900000.0
2007-05-17 10:00:00,2.4149,2.4153,2.4149,2.4151,690000002.0
2007-05-17 10:01:00,2.4151,2.4154,2.4151,2.4154,338999997.0
2007-05-17 10:02:00,2.4154,2.4158,2.4153,2.4155,196800000.0
2007-05-17 10:03:00,2.4155,2.4158,2.415,2.4153,368800000.0
2007-05-17 10:04:00,2.4153,2.4155,2.4149,2.415,220400000.0
2007-05-17 10:05:00,2.4151,2.4154,2.415,2.4152,218200000.0
2007-05-17 10:06:00,2.4152,2.4153,2.4152,2.4152,120000000.0
2007-05-17 10:07:00,2.4152,2.4153,2.4151,2.4152,307500000.0
2007-05-17 10:08:00,2.4152,2.4153,2.4151,2.4153,218400000.0
2007-05-17 10:09:00,2.4153,2.4156,2.4153,2.4153,257600000.0
2007-05-17 10:10:00,2.4153,2.4156,2.4153,2.4154,175900000.0
2007-05-17 10:11:00,2.4153,2.4154,2.4153,2.41535,126300001.0
2007-05-17 10:12:00,2.41535,2.41535,2.4151,2.41515,260800000.0
2007-05-17 10:13:00,2.4151,2.4153,2.4151,2.4153,259600000.0
2007-05-17 10:14:00,2.4153,2.41555,2.4151,2.41525,294400000.0
2007-05-17 10:15:00,2.41525,2.4155,2.4151,2.4151,281600000.0
2007-05-17 10:16:00,2.4151,2.41515,2.415,2.4151,252200000.0
2007-05-17 10:17:00,2.4151,2.4151,2.4149,2.4151,44400000.0
2007-05-17 10:18:00,2.415,2.4152,2.415,2.4151,237100001.0
2007-05-17 10:19:00,2.4151,2.4153,2.415,2.4153,80800000.0
2007-05-17 10:20:00,2.4153,2.4153,2.4151,2.4153,287100000.0
2007-05-17 10:21:00,2.4153,2.4153,2.4151,2.4153,95200000.0
2007-05-17 10:22:00,2.4153,2.4153,2.4151,2.4153,77200000.0
2007-05-17 10:23:00,2.4151,2.41545,2.415,2.415,346200000.0
2007-05-17 10:24:00,2.4149,2.4153,2.4148,2.4152,878400001.0
2007-05-17 10:25:00,2.4151,2.41535,2.41485,2.4152,568099998.0
2007-05-17 10:26:00,2.4152,2.4156,2.4152,2.41545,340000000.0
2007-05-17 10:27:00,2.41545,2.4158,2.4154,2.4158,340100000.0
2007-05-17 10:28:00,2.4158,2.416,2.41575,2.4159,206400000.0
2007-05-17 10:29:00,2.4159,2.416,2.4157,2.4159,41600000.0
2007-05-17 10:30:00,2.4159,2.4159,2.4157,2.4157,54000000.0
2007-05-17 10:31:00,2.4158,2.416,2.4157,2.4157,183500000.0
2007-05-17 10:32:00,2.4157,2.4158,2.4156,2.4157,155200000.0
2007-05-17 10:33:00,2.4157,2.4157,2.4156,2.4156,153600000.0
2007-05-17 10:34:00,2.4157,2.4157,2.4153,2.4156,716500000.0
2007-05-17 10:35:00,2.4156,2.4157,2.4153,2.41565,367400000.0
2007-05-17 10:36:00,2.4156,2.416,2.4155,2.41575,220400000.0
2007-05-17 10:37:00,2.41575,2.41575,2.41565,2.41575,68000000.0
2007-05-17 10:38:00,2.41575,2.41575,2.4156,2.4156,209600000.0
2007-05-17 10:39:00,2.4155,2.4156,2.4155,2.4156,159199999.0
2007-05-17 10:40:00,2.4156,2.4157,2.4156,2.4156,152800000.0
2007-05-17 10:41:00,2.41555,2.41555,2.4152,2.4152,137600000.0
2007-05-17 10:42:00,2.4152,2.4155,2.4152,2.4153,170400000.0
2007-05-17 10:43:00,2.4153,2.4155,2.4152,2.4155,58400000.0
2007-05-17 10:44:00,2.4155,2.4155,2.4151,2.4153,130800000.0
2007-05-17 10:45:00,2.4153,2.4153,2.4151,2.4151,71200000.0
2007-05-17 10:46:00,2.4151,2.4154,2.4151,2.4152,176000000.0
2007-05-17 10:47:00,2.41525,2.41575,2.4152,2.41565,421499999.0
2007-05-17 10:48:00,2.41565,2.4157,2.4151,2.4153,420300000.0
2007-05-17 10:49:00,2.4153,2.4156,2.4152,2.4156,183200000.0
2007-05-17 10:50:00,2.4156,2.4161,2.4156,2.416,108400000.0
2007-05-17 10:51:00,2.4161,2.4161,2.41585,2.41585,24400000.0
2007-05-17 10:52:00,2.41585,2.416,2.4158,2.4159,258400000.0
2007-05-17 10:53:00,2.41595,2.41595,2.4155,2.4157,539100000.0
2007-05-17 10:54:00,2.4157,2.4157,2.4155,2.4155,428000000.0
2007-05-17 10:55:00,2.4156,2.4157,2.4156,2.4157,44800000.0
2007-05-17 10:56:00,2.4157,2.4163,2.4157,2.4163,259200000.0
2007-05-17 10:57:00,2.4162,2.4163,2.4161,2.4162,389600000.0
2007-05-17 10:58:00,2.4162,2.4165,2.4162,2.4164,263200000.0
2007-05-17 10:59:00,2.4164,2.4166,2.4162,2.4162,366400000.0
2007-05-17 11:00:00,2.4162,2.4164,2.416,2.4164,515900003.0
2007-05-17 11:01:00,2.4164,2.41695,2.4162,2.4169,696000001.0
2007-05-17 11:02:00,2.4169,2.4172,2.4168,2.4168,403299996.0
2007-05-17 11:03:00,2.4168,2.417,2.4166,2.41675,450400000.0
2007-05-17 11:04:00,2.4167,2.4169,2.4167,2.4169,192800000.0
2007-05-17 11:05:00,2.417,2.4172,2.41675,2.4172,185200000.0
2007-05-17 11:06:00,2.4172,2.4183,2.4171,2.4178,626700001.0
2007-05-17 11:07:00,2.4178,2.4178,2.41735,2.41735,291800000.0
2007-05-17 11:08:00,2.41735,2.4174,2.4172,2.4172,255000000.0
2007-05-17 11:09:00,2.4172,2.4175,2.4172,2.4172,302400000.0
2007-05-17 11:10:00,2.4171,2.4171,2.41665,2.41675,314600000.0
2007-05-17 11:11:00,2.4167,2.41705,2.4165,2.417,412800000.0
2007-05-17 11:12:00,2.417,2.4171,2.4166,2.41695,254400000.0
2007-05-17 11:13:00,2.417,2.4172,2.417,2.4172,291200000.0
2007-05-17 11:14:00,2.4172,2.4174,2.41675,2.41675,293500000.0
2007-05-17 11:15:00,2.41675,2.4168,2.41645,2.4167,403100000.0
2007-05-17 11:16:00,2.4167,2.4167,2.4162,2.4162,618799998.0
2007-05-17 11:17:00,2.4162,2.4166,2.416,2.4163,676499996.0
2007-05-17 11:18:00,2.4163,2.4168,2.4163,2.41665,418499999.0
2007-05-17 11:19:00,2.4167,2.4171,2.4167,2.4171,439200000.0
2007-05-17 11:20:00,2.41705,2.4171,2.4168,2.4169,146599999.0
2007-05-17 11:21:00,2.4169,2.4169,2.4168,2.4169,109699999.0
2007-05-17 11:22:00,2.417,2.417,2.4169,2.417,172700000.0
2007-05-17 11:23:00,2.417,2.41715,2.4169,2.4171,229400000.0
2007-05-17 11:24:00,2.4171,2.4173,2.417,2.41715,231100000.0
2007-05-17 11:25:00,2.4171,2.4173,2.417,2.417,287400000.0
2007-05-17 11:26:00,2.4171,2.4178,2.4171,2.4178,687700000.0
2007-05-17 11:27:00,2.4176,2.4183,2.4175,2.41815,617700005.0
2007-05-17 11:28:00,2.41815,2.41815,2.4176,2.4176,357000000.0
2007-05-17 11:29:00,2.4176,2.4178,2.4176,2.4177,318699999.0
2007-05-17 11:30:00,2.4177,2.418,2.4177,2.4178,196800000.0
2007-05-17 11:31:00,2.4178,2.4179,2.4177,2.41785,498500001.0
2007-05-17 11:32:00,2.4179,2.4179,2.4178,2.4179,98900000.0
2007-05-17 11:33:00,2.4178,2.418,2.4178,2.418,153600000.0
2007-05-17 11:34:00,2.418,2.41805,2.4178,2.41795,346999999.0
2007-05-17 11:35:00,2.4181,2.4187,2.4179,2.41855,391400002.0
2007-05-17 11:36:00,2.41855,2.4187,2.4179,2.4182,745800001.0
2007-05-17 11:37:00,2.4184,2.4189,2.4182,2.4183,701100001.0
2007-05-17 11:38:00,2.4183,2.4183,2.41815,2.4182,130400000.0
2007-05-17 11:39:00,2.4182,2.419,2.4182,2.41875,484000000.0
2007-05-17 11:40:00,2.41875,2.4188,2.41845,2.4185,196000000.0
2007-05-17 11:41:00,2.41855,2.41875,2.41855,2.4187,135200000.0
2007-05-17 11:42:00,2.4187,2.41875,2.41855,2.4187,186400000.0
2007-05-17 11:43:00,2.4187,2.4187,2.4186,2.4187,158400000.0
2007-05-17 11:44:00,2.4187,2.41875,2.41855,2.41855,101600000.0
2007-05-17 11:45:00,2.41855,2.41865,2.4183,2.4184,272199999.0
2007-05-17 11:46:00,2.4184,2.4184,2.4183,2.4184,97200000.0
2007-05-17 11:47:00,2.4184,2.4185,2.41815,2.4182,24800000.0
2007-05-17 11:48:00,2.4182,2.4186,2.4182,2.4183,170000000.0
2007-05-17 11:49:00,2.4185,2.41855,2.4183,2.4184,518600000.0
2007-05-17 11:50:00,2.4184,2.4184,2.4183,2.4184,48000000.0
2007-05-17 11:51:00,2.4183,2.4184,2.4183,2.4184,194099999.0
2007-05-17 11:52:00,2.4184,2.4191,2.418,2.4188,606699999.0
2007-05-17 11:53:00,2.4188,2.4191,2.4188,2.4191,287100000.0
2007-05-17 11:54:00,2.4191,2.4192,2.4187,2.4191,432000000.0
2007-05-17 11:55:00,2.41925,2.41925,2.41885,2.41905,344800000.0
2007-05-17 11:56:00,2.41905,2.4191,2.4189,2.419,277600000.0
2007-05-17 11:57:00,2.4192,2.41925,2.4189,2.419,264500000.0
2007-05-17 11:58:00,2.4191,2.4193,2.4189,2.4192,314500000.0
2007-05-17 11:59:00,2.4192,2.4194,2.4188,2.4188,174400000.0
2007-05-17 12:00:00,2.419,2.419,2.4188,2.419,58300000.0
2007-05-17 12:01:00,2.419,2.419,2.4188,2.4189,80800000.0
2007-05-17 12:02:00,2.4189,2.4189,2.4187,2.41875,106900000.0
2007-05-17 12:03:00,2.41875,2.4189,2.41855,2.4187,393500001.0
2007-05-17 12:04:00,2.4187,2.4191,2.4187,2.4191,591800000.0
2007-05-17 12:05:00,2.4191,2.4191,2.4188,2.419,245600000.0
2007-05-17 12:06:00,2.4191,2.4191,2.4187,2.4188,80800000.0
2007-05-17 12:07:00,2.41875,2.4189,2.4186,2.4189,113100000.0
2007-05-17 12:08:00,2.4189,2.4189,2.4185,2.41855,46000000.0
2007-05-17 12:09:00,2.4185,2.4188,2.4185,2.41865,231200000.0
2007-05-17 12:10:00,2.41865,2.4189,2.4185,2.4189,158800000.0
2007-05-17 12:11:00,2.4189,2.419,2.4187,2.4188,259400000.0
2007-05-17 12:12:00,2.4188,2.419,2.4187,2.419,357600000.0
2007-05-17 12:13:00,2.41895,2.4195,2.4189,2.4195,402200000.0
2007-05-17 12:14:00,2.4194,2.4197,2.41925,2.4194,373699999.0
2007-05-17 12:15:00,2.41935,2.4198,2.41925,2.4197,363800000.0
2007-05-17 12:16:00,2.4197,2.4204,2.4197,2.4198,520599998.0
2007-05-17 12:17:00,2.4198,2.4206,2.4198,2.4201,498900001.0
2007-05-17 12:18:00,2.42015,2.4204,2.4198,2.42025,536600000.0
2007-05-17 12:19:00,2.42025,2.4207,2.4201,2.4205,418300001.0
2007-05-17 12:20:00,2.4205,2.42145,2.4204,2.42085,502200001.0
2007-05-17 12:21:00,2.4209,2.42105,2.4208,2.4208,279000000.0
2007-05-17 12:22:00,2.4209,2.421,2.4207,2.4209,94000000.0
2007-05-17 12:23:00,2.4209,2.4209,2.4208,2.4208,51200000.0
2007-05-17 12:24:00,2.4207,2.4209,2.4207,2.4207,272800000.0
2007-05-17 12:25:00,2.4207,2.4207,2.4204,2.4207,319900000.0
2007-05-17 12:26:00,2.4207,2.4208,2.4205,2.4208,541600000.0
2007-05-17 12:27:00,2.42075,2.42075,2.4203,2.4204,327600000.0
2007-05-17 12:28:00,2.4204,2.4206,2.4202,2.4204,252700001.0
2007-05-17 12:29:00,2.4204,2.4204,2.4203,2.4203,90400000.0
2007-05-17 12:30:00,2.4203,2.4203,2.42,2.42,253200000.0
2007-05-17 12:31:00,2.4201,2.4204,2.42,2.42025,215600000.0
2007-05-17 12:32:00,2.42025,2.4203,2.4199,2.4199,175200000.0
2007-05-17 12:33:00,2.4199,2.4199,2.4198,2.4199,66000000.0
2007-05-17 12:34:00,2.4199,2.4199,2.4196,2.4196,38800000.0
2007-05-17 12:35:00,2.4197,2.4197,2.4194,2.4195,293299993.0
2007-05-17 12:36:00,2.4195,2.4197,2.4194,2.4197,187199999.0
2007-05-17 12:37:00,2.4197,2.4197,2.4196,2.4197,40000000.0
2007-05-17 12:38:00,2.4197,2.4197,2.4195,2.4197,142400000.0
2007-05-17 12:39:00,2.4195,2.4197,2.41945,2.4197,144400000.0
2007-05-17 12:40:00,2.4197,2.42,2.4195,2.41995,598600000.0
2007-05-17 12:41:00,2.41995,2.4204,2.4197,2.4203,736600000.0
2007-05-17 12:42:00,2.4203,2.4206,2.4202,2.4204,546299996.0
2007-05-17 12:43:00,2.4204,2.4204,2.4201,2.42015,296300001.0
2007-05-17 12:44:00,2.4202,2.4205,2.4201,2.4203,404900000.0
2007-05-17 12:45:00,2.4202,2.4202,2.4199,2.4199,273300000.0
2007-05-17 12:46:00,2.42,2.4202,2.4199,2.41995,199400000.0
2007-05-17 12:47:00,2.4199,2.4201,2.4198,2.42,494299999.0
2007-05-17 12:48:00,2.42,2.4201,2.4198,2.4201,258400000.0
2007-05-17 12:49:00,2.4201,2.4201,2.42005,2.4201,151999999.0
2007-05-17 12:50:00,2.4201,2.4201,2.4201,2.4201,136000000.0
2007-05-17 12:51:00,2.4201,2.4206,2.4201,2.4203,439100000.0
2007-05-17 12:52:00,2.4202,2.4205,2.4202,2.4204,164200000.0
2007-05-17 12:53:00,2.4204,2.4205,2.4201,2.4201,455200000.0
2007-05-17 12:54:00,2.42015,2.4203,2.4201,2.4203,445400001.0
2007-05-17 12:55:00,2.4203,2.4205,2.4203,2.4204,331800000.0
2007-05-17 12:56:00,2.42045,2.4206,2.4203,2.4206,318200000.0
2007-05-17 12:57:00,2.42045,2.4205,2.42015,2.4203,187900000.0
2007-05-17 12:58:00,2.4203,2.4204,2.4201,2.4204,175900000.0
2007-05-17 12:59:00,2.4204,2.4205,2.4202,2.4203,391400000.0
2007-05-17 13:00:00,2.4201,2.4203,2.4199,2.4203,498800000.0
2007-05-17 13:01:00,2.4202,2.42045,2.42,2.42,435700010.0
2007-05-17 13:02:00,2.42,2.42025,2.42,2.42005,283199999.0
2007-05-17 13:03:00,2.42015,2.4202,2.42,2.4202,104000000.0
2007-05-17 13:04:00,2.4202,2.4204,2.4202,2.4202,336200000.0
2007-05-17 13:05:00,2.4202,2.4203,2.42,2.4203,245200000.0
2007-05-17 13:06:00,2.4203,2.4205,2.4203,2.42045,283199999.0
2007-05-17 13:07:00,2.4205,2.4207,2.4202,2.4204,486900003.0
2007-05-17 13:08:00,2.4204,2.4206,2.42015,2.4204,209200000.0
2007-05-17 13:09:00,2.4204,2.4205,2.4202,2.4204,130999999.0
2007-05-17 13:10:00,2.42025,2.4204,2.4201,2.4202,462799996.0
2007-05-17 13:11:00,2.4203,2.4207,2.4203,2.42065,590400002.0
2007-05-17 13:12:00,2.4206,2.4208,2.4205,2.42065,267600000.0
2007-05-17 13:13:00,2.42065,2.42065,2.42025,2.42025,164800000.0
2007-05-17 13:14:00,2.4203,2.4204,2.4201,2.42025,458100000.0
2007-05-17 13:15:00,2.42025,2.4204,2.4194,2.4194,606400000.0
2007-05-17 13:16:00,2.4195,2.4196,2.4186,2.4187,479199999.0
2007-05-17 13:17:00,2.41825,2.4192,2.4179,2.41895,576400000.0
2007-05-17 13:18:00,2.41895,2.419,2.4185,2.4185,579800000.0
2007-05-17 13:19:00,2.4186,2.4193,2.4185,2.4191,474300000.0
2007-05-17 13:20:00,2.4191,2.4193,2.41875,2.41915,537800000.0
2007-05-17 13:21:00,2.419,2.4191,2.4187,2.4187,346000001.0
2007-05-17 13:22:00,2.4187,2.4189,2.4187,2.4187,317600000.0
2007-05-17 13:23:00,2.4187,2.419,2.4187,2.41895,640099998.0
2007-05-17 13:24:00,2.41895,2.41895,2.4186,2.4186,107200000.0
2007-05-17 13:25:00,2.4186,2.41905,2.4184,2.4184,348100000.0
2007-05-17 13:26:00,2.4187,2.4188,2.4182,2.4184,442399999.0
2007-05-17 13:27:00,2.4184,2.4187,2.4183,2.4185,371199999.0
2007-05-17 13:28:00,2.4187,2.4187,2.4184,2.4184,226400000.0
2007-05-17 13:29:00,2.4184,2.4194,2.4184,2.41895,393799997.0
2007-05-17 13:30:00,2.41895,2.4192,2.4189,2.4191,148500000.0
2007-05-17 13:31:00,2.4191,2.4194,2.41865,2.4194,386000002.0
2007-05-17 13:32:00,2.4195,2.4195,2.4191,2.4192,361299998.0
2007-05-17 13:33:00,2.4191,2.4194,2.4191,2.4193,193900000.0
2007-05-17 13:34:00,2.4193,2.4197,2.4192,2.41955,335400000.0
2007-05-17 13:35:00,2.4196,2.4198,2.4191,2.4192,129400000.0
2007-05-17 13:36:00,2.4192,2.4195,2.41885,2.4193,398000000.0
2007-05-17 13:37:00,2.4193,2.4198,2.4193,2.4197,435400000.0
2007-05-17 13:38:00,2.4197,2.42,2.4194,2.4198,320800000.0
2007-05-17 13:39:00,2.4198,2.4198,2.41955,2.4196,139200000.0
2007-05-17 13:40:00,2.4196,2.4196,2.4194,2.4195,229800000.0
2007-05-17 13:41:00,2.4195,2.4196,2.4193,2.4194,338800000.0
2007-05-17 13:42:00,2.4194,2.4195,2.4194,2.4194,32800000.0
2007-05-17 13:43:00,2.4194,2.4196,2.4194,2.4195,100000000.0
2007-05-17 13:44:00,2.4195,2.4199,2.4194,2.4198,455800001.0
2007-05-17 13:45:00,2.41975,2.4202,2.41955,2.42,547600001.0
2007-05-17 13:46:00,2.41995,2.4202,2.4199,2.42,360900003.0
2007-05-17 13:47:00,2.42005,2.42055,2.42,2.4204,247200000.0
2007-05-17 13:48:00,2.4204,2.4205,2.4202,2.4204,367600001.0
2007-05-17 13:49:00,2.4203,2.4207,2.42025,2.4205,562100000.0
2007-05-17 13:50:00,2.4205,2.4207,2.4204,2.42065,367600000.0
2007-05-17 13:51:00,2.4206,2.4206,2.4203,2.4203,271000000.0
2007-05-17 13:52:00,2.4203,2.4205,2.4203,2.4205,134800000.0
2007-05-17 13:53:00,2.4205,2.4205,2.4191,2.4191,518300000.0
2007-05-17 13:54:00,2.4191,2.4201,2.4191,2.42,496000000.0
2007-05-17 13:55:00,2.42,2.4203,2.4198,2.4201,505000003.0
2007-05-17 13:56:00,2.42,2.4201,2.4197,2.4199,573200000.0
2007-05-17 13:57:00,2.4199,2.41995,2.4196,2.4196,536800000.0
2007-05-17 13:58:00,2.4196,2.4198,2.4196,2.4198,164000000.0
2007-05-17 13:59:00,2.4198,2.4201,2.4195,2.41985,527199998.0
2007-05-17 14:00:00,2.4198,2.42,2.4196,2.4197,302700000.0
2007-05-17 14:01:00,2.41955,2.41965,2.4192,2.41925,196000000.0
2007-05-17 14:02:00,2.4193,2.4195,2.419,2.419,211200000.0
2007-05-17 14:03:00,2.419,2.4195,2.419,2.4194,506900000.0
2007-05-17 14:04:00,2.4194,2.4196,2.41925,2.4196,420400000.0
2007-05-17 14:05:00,2.4196,2.41965,2.4194,2.41965,217600000.0
2007-05-17 14:06:00,2.41965,2.4198,2.4196,2.4196,265200000.0
2007-05-17 14:07:00,2.4196,2.4196,2.41935,2.4195,239600000.0
2007-05-17 14:08:00,2.4195,2.41985,2.41935,2.41965,620700001.0
2007-05-17 14:09:00,2.41965,2.4202,2.4196,2.4202,437800000.0
2007-05-17 14:10:00,2.4202,2.4203,2.42,2.4202,138000000.0
2007-05-17 14:11:00,2.4202,2.4205,2.4202,2.4203,387600000.0
2007-05-17 14:12:00,2.4203,2.4204,2.42,2.42,396800000.0
2007-05-17 14:13:00,2.42,2.4204,2.42,2.4203,489499998.0
2007-05-17 14:14:00,2.4204,2.4211,2.4203,2.42095,673300000.0
2007-05-17 14:15:00,2.4208,2.421,2.4204,2.4205,716999998.0
2007-05-17 14:16:00,2.4206,2.421,2.4205,2.4209,532100002.0
2007-05-17 14:17:00,2.4209,2.42095,2.42055,2.42055,316700001.0
2007-05-17 14:18:00,2.42045,2.4207,2.4202,2.4205,550700000.0
2007-05-17 14:19:00,2.4205,2.42105,2.4204,2.42095,736000000.0
2007-05-17 14:20:00,2.42095,2.4216,2.4208,2.4214,989799998.0
2007-05-17 14:21:00,2.4214,2.4218,2.4214,2.4214,488699999.0
2007-05-17 14:22:00,2.4214,2.4218,2.4213,2.4217,293600000.0
2007-05-17 14:23:00,2.4218,2.422,2.4216,2.4219,482000003.0
2007-05-17 14:24:00,2.42185,2.4221,2.4217,2.422,458700000.0
2007-05-17 14:25:00,2.42195,2.4221,2.42155,2.4219,416800000.0
2007-05-17 14:26:00,2.4219,2.4223,2.4217,2.4218,487399999.0
2007-05-17 14:27:00,2.4218,2.4224,2.42155,2.4222,687299996.0
2007-05-17 14:28:00,2.4223,2.4225,2.4216,2.4218,446800000.0
2007-05-17 14:29:00,2.4215,2.422,2.4212,2.4216,755800004.0
2007-05-17 14:30:00,2.4217,2.4227,2.4217,2.4222,1013699999.0
2007-05-17 14:31:00,2.4222,2.4226,2.4215,2.4219,653400000.0
2007-05-17 14:32:00,2.4219,2.42255,2.4218,2.4224,551899998.0
2007-05-17 14:33:00,2.4224,2.4227,2.4219,2.4219,831100000.0
2007-05-17 14:34:00,2.4219,2.4223,2.4213,2.4215,837500000.0
2007-05-17 14:35:00,2.4215,2.4219,2.4213,2.42165,884562495.0
2007-05-17 14:36:00,2.4218,2.4222,2.4217,2.4219,676800000.0
2007-05-17 14:37:00,2.4218,2.4219,2.4212,2.4213,561500003.0
2007-05-17 14:38:00,2.4213,2.4226,2.4212,2.4226,708899999.0
2007-05-17 14:39:00,2.4225,2.4226,2.4218,2.4219,298799999.0
2007-05-17 14:40:00,2.4217,2.42245,2.4217,2.42225,648687499.0
2007-05-17 14:41:00,2.42225,2.4223,2.4217,2.4221,313275000.0
2007-05-17 14:42:00,2.4217,2.422,2.4216,2.4219,609799999.0
2007-05-17 14:43:00,2.4219,2.4224,2.4219,2.4224,500099997.0
2007-05-17 14:44:00,2.4224,2.423,2.4222,2.42275,633100000.0
2007-05-17 14:45:00,2.42275,2.4228,2.4223,2.4224,741799998.0
2007-05-17 14:46:00,2.4224,2.4225,2.422,2.4223,534799993.0
2007-05-17 14:47:00,2.4223,2.4225,2.4219,2.4223,894600002.0
2007-05-17 14:48:00,2.4222,2.4232,2.4222,2.42275,799399998.0
2007-05-17 14:49:00,2.42275,2.4229,2.4222,2.4226,876299995.0
2007-05-17 14:50:00,2.4223,2.4226,2.4216,2.4217,1057800000.0
2007-05-17 14:51:00,2.4218,2.422,2.4216,2.42175,610800000.0
2007-05-17 14:52:00,2.42175,2.4221,2.4217,2.4221,806300003.0
2007-05-17 14:53:00,2.4221,2.4221,2.4217,2.4219,891700002.0
2007-05-17 14:54:00,2.42195,2.4221,2.42165,2.4218,376000001.0
2007-05-17 14:55:00,2.4218,2.42225,2.4218,2.4221,458799999.0
2007-05-17 14:56:00,2.4221,2.4221,2.4215,2.4218,542599997.0
2007-05-17 14:57:00,2.4219,2.4221,2.4215,2.4215,589899999.0
2007-05-17 14:58:00,2.4215,2.4218,2.4215,2.42175,614599999.0
2007-05-17 14:59:00,2.42175,2.422,2.4214,2.4216,119400000.0
2007-05-17 15:00:00,2.4214,2.42195,2.4214,2.4217,1013600003.0
2007-05-17 15:01:00,2.4217,2.4218,2.4213,2.4217,862499995.0
2007-05-17 15:02:00,2.42175,2.4221,2.42165,2.4219,593600002.0
2007-05-17 15:03:00,2.4219,2.422,2.42135,2.4217,329600000.0
2007-05-17 15:04:00,2.4217,2.4218,2.4215,2.4216,537700000.0
2007-05-17 15:05:00,2.4216,2.422,2.4213,2.422,459700000.0
2007-05-17 15:06:00,2.422,2.4223,2.4218,2.4221,668199992.0
2007-05-17 15:07:00,2.422,2.4224,2.4219,2.422,414300000.0
2007-05-17 15:08:00,2.422,2.422,2.4217,2.4219,76000000.0
2007-05-17 15:09:00,2.4218,2.4223,2.4216,2.4217,557000000.0
2007-05-17 15:10:00,2.4217,2.4222,2.4217,2.4219,322000000.0
2007-05-17 15:11:00,2.4219,2.4221,2.4215,2.4215,687800000.0
2007-05-17 15:12:00,2.4215,2.4217,2.4211,2.4212,331700000.0
2007-05-17 15:13:00,2.4211,2.4217,2.4208,2.4212,706400000.0
2007-05-17 15:14:00,2.4212,2.4214,2.4211,2.4213,559700001.0
2007-05-17 15:15:00,2.4213,2.4219,2.4213,2.4213,411800000.0
2007-05-17 15:16:00,2.4212,2.4217,2.4212,2.4213,817800001.0
2007-05-17 15:17:00,2.4215,2.4215,2.421,2.4212,319600000.0
2007-05-17 15:18:00,2.4212,2.4218,2.4211,2.4215,580900000.0
2007-05-17 15:19:00,2.4215,2.4219,2.4215,2.4215,762600000.0
2007-05-17 15:20:00,2.4215,2.4217,2.4214,2.4216,278500000.0
2007-05-17 15:21:00,2.4216,2.4218,2.4214,2.4217,489400000.0
2007-05-17 15:22:00,2.4217,2.4218,2.4215,2.4217,380000001.0
2007-05-17 15:23:00,2.4216,2.4217,2.4213,2.4215,342900000.0
2007-05-17 15:24:00,2.4214,2.4216,2.4214,2.4216,112800000.0
2007-05-17 15:25:00,2.4216,2.4222,2.4216,2.4218,565699998.0
2007-05-17 15:26:00,2.4218,2.4221,2.4217,2.4219,370099997.0
2007-05-17 15:27:00,2.4219,2.4222,2.4217,2.4218,403800000.0
2007-05-17 15:28:00,2.4218,2.4218,2.4216,2.4218,266400000.0
2007-05-17 15:29:00,2.4218,2.4219,2.4215,2.4216,524099998.0
2007-05-17 15:30:00,2.4216,2.4223,2.4214,2.4221,574600000.0
2007-05-17 15:31:00,2.4221,2.4228,2.4221,2.4226,501799998.0
2007-05-17 15:32:00,2.42265,2.4231,2.4226,2.4228,269100000.0
2007-05-17 15:33:00,2.4228,2.423,2.4225,2.4226,433300000.0
2007-05-17 15:34:00,2.4226,2.42275,2.4222,2.4222,517899998.0
2007-05-17 15:35:00,2.4223,2.4224,2.422,2.422,233800000.0
2007-05-17 15:36:00,2.422,2.422,2.4216,2.4216,288299999.0
2007-05-17 15:37:00,2.4216,2.4216,2.4212,2.4214,342200002.0
2007-05-17 15:38:00,2.4214,2.4217,2.4212,2.4216,378600000.0
2007-05-17 15:39:00,2.4216,2.4218,2.4215,2.4218,297600000.0
2007-05-17 15:40:00,2.4218,2.4219,2.4218,2.4219,114200000.0
2007-05-17 15:41:00,2.4218,2.4219,2.4217,2.4218,187200000.0
2007-05-17 15:42:00,2.4218,2.4219,2.4217,2.4219,122400000.0
2007-05-17 15:43:00,2.4219,2.4219,2.4213,2.4215,404700000.0
2007-05-17 15:44:00,2.4215,2.4215,2.4212,2.4213,397299999.0
2007-05-17 15:45:00,2.4214,2.4214,2.421,2.4211,467100004.0
2007-05-17 15:46:00,2.42105,2.4212,2.421,2.4211,247400000.0
2007-05-17 15:47:00,2.4211,2.4216,2.4211,2.4213,380800000.0
2007-05-17 15:48:00,2.4213,2.4217,2.4213,2.4216,445700000.0
2007-05-17 15:49:00,2.4216,2.4217,2.4214,2.4216,191200000.0
2007-05-17 15:50:00,2.4216,2.422,2.4215,2.422,444600000.0
2007-05-17 15:51:00,2.422,2.4222,2.4217,2.4218,617299999.0
2007-05-17 15:52:00,2.4217,2.4219,2.4217,2.4219,215600000.0
2007-05-17 15:53:00,2.4218,2.4219,2.42165,2.42165,188100000.0
2007-05-17 15:54:00,2.4216,2.4219,2.4215,2.4216,534999998.0
2007-05-17 15:55:00,2.4217,2.4219,2.42155,2.4218,478699996.0
2007-05-17 15:56:00,2.4218,2.4223,2.4218,2.4223,427699999.0
2007-05-17 15:57:00,2.4223,2.4224,2.4221,2.4221,194100000.0
2007-05-17 15:58:00,2.42205,2.4224,2.422,2.4221,271000000.0
2007-05-17 15:59:00,2.4221,2.42225,2.4212,2.4215,216900000.0
2007-05-17 16:00:00,2.4215,2.4224,2.4211,2.4223,563999999.0
2007-05-17 16:01:00,2.4224,2.4232,2.4222,2.4231,690000004.0
2007-05-17 16:02:00,2.4231,2.4239,2.423,2.4233,723200001.0
2007-05-17 16:03:00,2.4234,2.4236,2.4225,2.4228,519300001.0
2007-05-17 16:04:00,2.4228,2.4233,2.42265,2.4227,416200000.0
2007-05-17 16:05:00,2.4227,2.423,2.4226,2.4228,494600000.0
2007-05-17 16:06:00,2.42275,2.4233,2.4223,2.4223,646600000.0
2007-05-17 16:07:00,2.4224,2.4226,2.4222,2.4224,551100001.0
2007-05-17 16:08:00,2.4224,2.4227,2.4223,2.4223,507400000.0
2007-05-17 16:09:00,2.4224,2.4225,2.4222,2.4224,335100000.0
2007-05-17 16:10:00,2.4227,2.4228,2.4223,2.4228,478199999.0
2007-05-17 16:11:00,2.4228,2.4228,2.4224,2.4225,389700000.0
2007-05-17 16:12:00,2.4225,2.42255,2.4225,2.4225,42400000.0
2007-05-17 16:13:00,2.4225,2.423,2.4225,2.423,289600000.0
2007-05-17 16:14:00,2.423,2.423,2.4227,2.4227,308800000.0
2007-05-17 16:15:00,2.4227,2.4227,2.4222,2.4225,172800000.0
2007-05-17 16:16:00,2.4225,2.4225,2.4223,2.4223,100100000.0
2007-05-17 16:17:00,2.4223,2.4225,2.4221,2.4225,396500000.0
2007-05-17 16:18:00,2.4226,2.4231,2.4225,2.4229,88700000.0
2007-05-17 16:19:00,2.4228,2.4228,2.4227,2.4227,259000000.0
2007-05-17 16:20:00,2.4227,2.4227,2.42245,2.4227,221700000.0
2007-05-17 16:21:00,2.4227,2.4228,2.42255,2.42255,286100000.0
2007-05-17 16:22:00,2.4226,2.4229,2.4225,2.4227,853799998.0
2007-05-17 16:23:00,2.4228,2.4228,2.4226,2.4227,288000000.0
2007-05-17 16:24:00,2.4228,2.4229,2.4225,2.4229,376000000.0
2007-05-17 16:25:00,2.4229,2.42295,2.4227,2.4227,110200000.0
2007-05-17 16:26:00,2.4227,2.4231,2.4227,2.423,317699999.0
2007-05-17 16:27:00,2.423,2.4231,2.42265,2.423,249400000.0
2007-05-17 16:28:00,2.423,2.4232,2.4229,2.423,399000000.0
2007-05-17 16:29:00,2.423,2.4232,2.4229,2.4231,495100000.0
2007-05-17 16:30:00,2.423,2.4232,2.4228,2.423,396300000.0
2007-05-17 16:31:00,2.423,2.4232,2.4228,2.4228,227100000.0
2007-05-17 16:32:00,2.423,2.42315,2.4228,2.4229,490299999.0
2007-05-17 16:33:00,2.423,2.4232,2.423,2.4232,92800000.0
2007-05-17 16:34:00,2.4232,2.4233,2.4231,2.4231,115200000.0
2007-05-17 16:35:00,2.4231,2.4231,2.4225,2.4226,169200000.0
2007-05-17 16:36:00,2.4226,2.4228,2.4226,2.4226,204800000.0
2007-05-17 16:37:00,2.4226,2.4226,2.4222,2.4224,387699998.0
2007-05-17 16:38:00,2.4224,2.4224,2.4221,2.4224,242900000.0
2007-05-17 16:39:00,2.4222,2.4223,2.422,2.4221,322300000.0
2007-05-17 16:40:00,2.4221,2.4225,2.422,2.4224,364800000.0
2007-05-17 16:41:00,2.4225,2.42265,2.4222,2.4225,544700000.0
2007-05-17 16:42:00,2.4224,2.4225,2.42225,2.4225,295300002.0
2007-05-17 16:43:00,2.4225,2.4228,2.4225,2.4226,292600000.0
2007-05-17 16:44:00,2.4225,2.4226,2.4223,2.4224,628099999.0
2007-05-17 16:45:00,2.4224,2.4224,2.4219,2.4222,479599997.0
2007-05-17 16:46:00,2.4222,2.4222,2.4217,2.422,415100000.0
2007-05-17 16:47:00,2.422,2.422,2.4218,2.4218,20800000.0
2007-05-17 16:48:00,2.4216,2.422,2.4215,2.422,229400000.0
2007-05-17 16:49:00,2.4218,2.4222,2.4218,2.4221,180800001.0
2007-05-17 16:50:00,2.4221,2.4227,2.4221,2.4225,359500000.0
2007-05-17 16:51:00,2.4224,2.4226,2.4222,2.4224,413100002.0
2007-05-17 16:52:00,2.4224,2.4227,2.4223,2.4226,318800001.0
2007-05-17 16:53:00,2.4226,2.4229,2.4224,2.4226,364300000.0
2007-05-17 16:54:00,2.4226,2.4228,2.4225,2.4227,369200000.0
2007-05-17 16:55:00,2.4227,2.4227,2.4221,2.4221,29600000.0
2007-05-17 16:56:00,2.42268,2.42289,2.42193,2.42248,357387498.0
2007-05-17 16:57:00,2.42238,2.42274,2.42211,2.42262,232937499.0
2007-05-17 16:58:00,2.42251,2.42277,2.42174,2.42182,305900000.0
2007-05-17 16:59:00,2.4222,2.42224,2.42142,2.42165,486162501.0
2007-05-17 17:00:00,2.42178,2.42225,2.42138,2.42171,239050001.0
2007-05-17 17:01:00,2.4218,2.42199,2.42144,2.42173,77662500.0
2007-05-17 17:02:00,2.42193,2.42193,2.42143,2.42174,206837499.0
2007-05-17 17:03:00,2.42211,2.42211,2.42132,2.42176,112687501.0
2007-05-17 17:04:00,2.42158,2.42173,2.42127,2.42155,371524998.0
2007-05-17 17:05:00,2.42151,2.42178,2.42106,2.42148,427937499.0
2007-05-17 17:06:00,2.4216,2.42161,2.42098,2.42099,467849999.0
2007-05-17 17:07:00,2.42146,2.42146,2.42085,2.42127,426750000.0
2007-05-17 17:08:00,2.4212,2.42181,2.42109,2.42141,717187498.0
2007-05-17 17:09:00,2.42119,2.4214,2.42096,2.42137,350449999.0
2007-05-17 17:10:00,2.42132,2.42132,2.42071,2.4212,345212499.0
2007-05-17 17:11:00,2.42117,2.42145,2.42087,2.42087,247037500.0
2007-05-17 17:12:00,2.42112,2.42175,2.421,2.421,182524999.0
2007-05-17 17:13:00,2.4214,2.4217,2.4214,2.4215,54600000.0
2007-05-17 17:14:00,2.4217,2.4217,2.4212,2.4216,90700000.0
2007-05-17 17:15:00,2.4216,2.4219,2.4215,2.4218,114700000.0
2007-05-17 17:16:00,2.4218,2.4218,2.4216,2.4218,61400000.0
2007-05-17 17:17:00,2.4218,2.4218,2.4216,2.4217,225700000.0
2007-05-17 17:18:00,2.4216,2.4217,2.4213,2.4215,180700000.0
2007-05-17 17:19:00,2.4215,2.4217,2.4215,2.4217,103200000.0
2007-05-17 17:20:00,2.4216,2.4217,2.4216,2.4217,6400000.0
2007-05-17 17:21:00,2.4218,2.4218,2.4214,2.4215,34900000.0
2007-05-17 17:22:00,2.4215,2.4215,2.4212,2.4212,101400000.0
2007-05-17 17:23:00,2.4212,2.4212,2.421,2.421,24400000.0
2007-05-17 17:24:00,2.421,2.4214,2.421,2.4214,248700000.0
2007-05-17 17:25:00,2.4214,2.4217,2.4213,2.4213,116900000.0
2007-05-17 17:26:00,2.4214,2.4216,2.421,2.4211,241200000.0
2007-05-17 17:27:00,2.4211,2.4214,2.4211,2.4214,244900000.0
2007-05-17 17:28:00,2.4214,2.4214,2.4212,2.4212,134400000.0
2007-05-17 17:29:00,2.4213,2.4215,2.4211,2.4213,270900000.0
2007-05-17 17:30:00,2.4214,2.4216,2.4212,2.4215,167800000.0
2007-05-17 17:31:00,2.4215,2.4216,2.4215,2.4215,80800000.0
2007-05-17 17:32:00,2.4214,2.4215,2.4214,2.4214,108800000.0
2007-05-17 17:33:00,2.4214,2.4216,2.4214,2.4216,185400000.0
2007-05-17 17:34:00,2.4215,2.4217,2.4213,2.4215,136400000.0
2007-05-17 17:35:00,2.4215,2.4217,2.4215,2.4216,92000000.0
2007-05-17 17:36:00,2.4216,2.4216,2.4214,2.4216,239900001.0
2007-05-17 17:37:00,2.4216,2.4217,2.4215,2.4217,100600000.0
2007-05-17 17:38:00,2.4217,2.4218,2.4217,2.4217,215999998.0
2007-05-17 17:39:00,2.4217,2.4222,2.4217,2.422,365999999.0
2007-05-17 17:40:00,2.4223,2.4228,2.4222,2.4226,368800000.0
2007-05-17 17:41:00,2.4226,2.4226,2.4224,2.4226,195200000.0
2007-05-17 17:42:00,2.4228,2.4228,2.4225,2.4226,177600000.0
2007-05-17 17:43:00,2.4226,2.4226,2.4225,2.4226,92000000.0
2007-05-17 17:44:00,2.4225,2.4229,2.4225,2.4229,188800000.0
2007-05-17 17:45:00,2.4228,2.4231,2.42275,2.4231,49200000.0
2007-05-17 17:46:00,2.4232,2.4234,2.423,2.4232,37200000.0
2007-05-17 17:47:00,2.4233,2.4234,2.42295,2.423,187600000.0
2007-05-17 17:48:00,2.4231,2.4232,2.4229,2.4232,193200000.0
2007-05-17 17:49:00,2.4231,2.42345,2.4231,2.42335,157900000.0
2007-05-17 17:50:00,2.4234,2.4234,2.4231,2.4233,184700000.0
2007-05-17 17:51:00,2.42325,2.4235,2.4231,2.4233,416600000.0
2007-05-17 17:52:00,2.4234,2.4236,2.4232,2.4233,210200000.0
2007-05-17 17:53:00,2.4233,2.4234,2.423,2.423,89800000.0
2007-05-17 17:54:00,2.4231,2.4232,2.4229,2.423,33600000.0
2007-05-17 17:55:00,2.4229,2.423,2.42275,2.4228,170700000.0
2007-05-17 17:56:00,2.4228,2.4228,2.4226,2.4227,111200000.0
2007-05-17 17:57:00,2.4228,2.4228,2.4227,2.4227,27400000.0
2007-05-17 17:58:00,2.4227,2.4227,2.4225,2.4226,79500000.0
2007-05-17 17:59:00,2.4226,2.4231,2.4225,2.4226,287100000.0
2007-05-17 18:00:00,2.4227,2.4231,2.4224,2.42285,447400000.0
2007-05-17 18:01:00,2.42285,2.4232,2.42265,2.4229,213600000.0
2007-05-17 18:02:00,2.4229,2.4233,2.4229,2.4231,208800000.0
2007-05-17 18:03:00,2.4231,2.4237,2.4231,2.4234,385100000.0
2007-05-17 18:04:00,2.4234,2.4235,2.4231,2.4231,332000000.0
2007-05-17 18:05:00,2.4231,2.4231,2.4227,2.4228,103300000.0
2007-05-17 18:06:00,2.4228,2.4232,2.4225,2.4225,363600001.0
2007-05-17 18:07:00,2.4225,2.4227,2.4224,2.4226,196000000.0
2007-05-17 18:08:00,2.4226,2.423,2.42245,2.4228,244800000.0
2007-05-17 18:09:00,2.42275,2.423,2.42245,2.4227,437900000.0
2007-05-17 18:10:00,2.4225,2.4227,2.4222,2.42225,413900000.0
2007-05-17 18:11:00,2.4223,2.4226,2.4222,2.4226,319600000.0
2007-05-17 18:12:00,2.4226,2.4234,2.4226,2.4234,391500000.0
2007-05-17 18:13:00,2.4234,2.4234,2.42285,2.423,206800000.0
2007-05-17 18:14:00,2.4229,2.42305,2.4228,2.4229,196400000.0
2007-05-17 18:15:00,2.423,2.423,2.4224,2.42255,381400001.0
2007-05-17 18:16:00,2.42255,2.4227,2.4223,2.4223,302400000.0
2007-05-17 18:17:00,2.4223,2.4225,2.4222,2.4223,87600000.0
2007-05-17 18:18:00,2.4223,2.4224,2.4222,2.42235,209300000.0
2007-05-17 18:19:00,2.4224,2.4229,2.4223,2.4227,152800000.0
2007-05-17 18:20:00,2.4227,2.423,2.42265,2.423,187900000.0
2007-05-17 18:21:00,2.423,2.4231,2.4227,2.42275,321600000.0
2007-05-17 18:22:00,2.4227,2.4229,2.4223,2.4224,434299999.0
2007-05-17 18:23:00,2.4224,2.4226,2.42215,2.4225,283100000.0
2007-05-17 18:24:00,2.4225,2.4227,2.42185,2.4219,336300000.0
2007-05-17 18:25:00,2.422,2.4222,2.4217,2.422,357200000.0
2007-05-17 18:26:00,2.4221,2.4224,2.4219,2.4219,416300000.0
2007-05-17 18:27:00,2.42195,2.4227,2.4219,2.4225,409600000.0
2007-05-17 18:28:00,2.42245,2.4228,2.42235,2.4228,335200000.0
2007-05-17 18:29:00,2.4228,2.423,2.42265,2.423,229600000.0
2007-05-17 18:30:00,2.423,2.4231,2.4228,2.42285,192800000.0
2007-05-17 18:31:00,2.4229,2.42305,2.4227,2.4227,336800000.0
2007-05-17 18:32:00,2.4227,2.423,2.4227,2.4229,161600000.0
2007-05-17 18:33:00,2.4229,2.423,2.4229,2.423,160000000.0
2007-05-17 18:34:00,2.423,2.4233,2.4229,2.4229,277600000.0
2007-05-17 18:35:00,2.4229,2.4235,2.4229,2.4234,211100000.0
2007-05-17 18:36:00,2.4234,2.4238,2.4232,2.4236,309700000.0
2007-05-17 18:37:00,2.4236,2.4239,2.4234,2.4236,310400000.0
2007-05-17 18:38:00,2.42355,2.4236,2.4234,2.4234,83200000.0
2007-05-17 18:39:00,2.4234,2.4236,2.4231,2.42315,256800000.0
2007-05-17 18:40:00,2.42315,2.4232,2.423,2.423,181500000.0
2007-05-17 18:41:00,2.42305,2.4233,2.423,2.4233,281600000.0
2007-05-17 18:42:00,2.4233,2.42335,2.4231,2.42315,105200000.0
2007-05-17 18:43:00,2.42315,2.4233,2.4229,2.4233,146400000.0
2007-05-17 18:44:00,2.4233,2.4233,2.4228,2.4229,119699998.0
2007-05-17 18:45:00,2.4228,2.4231,2.4228,2.4229,72599999.0
2007-05-17 18:46:00,2.42295,2.4231,2.4228,2.4228,197499998.0
2007-05-17 18:47:00,2.4229,2.4229,2.4227,2.4228,272400002.0
2007-05-17 18:48:00,2.42285,2.423,2.4226,2.42265,324099998.0
2007-05-17 18:49:00,2.4226,2.4229,2.4226,2.4228,272700000.0
2007-05-17 18:50:00,2.4228,2.4229,2.4227,2.4228,128500001.0
2007-05-17 18:51:00,2.4228,2.423,2.4227,2.423,136700000.0
2007-05-17 18:52:00,2.423,2.423,2.4229,2.4229,100800000.0
2007-05-17 18:53:00,2.4229,2.4229,2.4226,2.4229,228800000.0
2007-05-17 18:54:00,2.4229,2.4231,2.4228,2.423,187200000.0
2007-05-17 18:55:00,2.4229,2.4229,2.4227,2.4229,83200000.0
2007-05-17 18:56:00,2.42285,2.423,2.4228,2.423,175600000.0
2007-05-17 18:57:00,2.423,2.423,2.4226,2.4228,273600000.0
2007-05-17 18:58:00,2.4228,2.4228,2.4226,2.4228,99200000.0
2007-05-17 18:59:00,2.4228,2.4228,2.4224,2.4226,148800000.0
2007-05-17 19:00:00,2.4226,2.4226,2.4222,2.4222,146400000.0
2007-05-17 19:01:00,2.4224,2.4224,2.4221,2.4221,59200000.0
2007-05-17 19:02:00,2.4221,2.4221,2.4221,2.4221,108000000.0
2007-05-17 19:03:00,2.4221,2.4221,2.4219,2.4219,243200000.0
2007-05-17 19:04:00,2.4219,2.4221,2.4219,2.4221,292800000.0
2007-05-17 19:05:00,2.42215,2.4223,2.42215,2.4223,52800000.0
2007-05-17 19:06:00,2.4223,2.4223,2.4222,2.4222,100800000.0
2007-05-17 19:07:00,2.4222,2.4223,2.4221,2.4223,249200000.0
2007-05-17 19:08:00,2.4223,2.4223,2.4222,2.4222,34000000.0
2007-05-17 19:09:00,2.4222,2.4223,2.4221,2.4223,86900000.0
2007-05-17 19:10:00,2.4223,2.4224,2.4222,2.4222,72000000.0
2007-05-17 19:11:00,2.4222,2.4225,2.4222,2.4224,365400000.0
2007-05-17 19:12:00,2.4224,2.4226,2.4224,2.4225,256600002.0
2007-05-17 19:13:00,2.4225,2.42255,2.4225,2.4225,83200000.0
2007-05-17 19:14:00,2.4225,2.4227,2.4223,2.4223,220800000.0
2007-05-17 19:15:00,2.4223,2.4225,2.4221,2.4223,302400000.0
2007-05-17 19:16:00,2.4223,2.4225,2.4223,2.4223,143200000.0
2007-05-17 19:17:00,2.4223,2.4225,2.4223,2.4223,89600000.0
2007-05-17 19:18:00,2.4223,2.4224,2.4223,2.4224,194400000.0
2007-05-17 19:19:00,2.4224,2.4226,2.4224,2.4226,216000000.0
2007-05-17 19:20:00,2.4226,2.4226,2.4225,2.4226,50400000.0
2007-05-17 19:21:00,2.4227,2.4232,2.4226,2.4231,172000000.0
2007-05-17 19:22:00,2.4232,2.4233,2.4231,2.4232,104800000.0
2007-05-17 19:23:00,2.4232,2.4232,2.423,2.4231,162300000.0
2007-05-17 19:24:00,2.4231,2.4233,2.4231,2.4232,59200000.0
2007-05-17 19:25:00,2.4232,2.4235,2.423,2.4232,361700001.0
2007-05-17 19:26:00,2.4234,2.4234,2.4231,2.4232,164300000.0
2007-05-17 19:27:00,2.4233,2.4233,2.4229,2.423,193500000.0
2007-05-17 19:28:00,2.42305,2.42305,2.4227,2.4227,188000000.0
2007-05-17 19:29:00,2.42255,2.42255,2.4225,2.4225,115200000.0
2007-05-17 19:30:00,2.4225,2.4226,2.4223,2.4223,180800000.0
2007-05-17 19:31:00,2.4223,2.4225,2.4223,2.4223,87300000.0
2007-05-17 19:32:00,2.4224,2.4225,2.4223,2.4224,83500000.0
2007-05-17 19:33:00,2.4224,2.4224,2.4223,2.4224,84800000.0
2007-05-17 19:34:00,2.4224,2.4226,2.4224,2.4226,105600000.0
2007-05-17 19:35:00,2.4226,2.4228,2.4226,2.4227,114000000.0
2007-05-17 19:36:00,2.4227,2.4227,2.4222,2.4223,167100000.0
2007-05-17 19:37:00,2.4224,2.4224,2.4221,2.4223,123000000.0
2007-05-17 19:38:00,2.4224,2.4224,2.4221,2.4221,104000000.0
2007-05-17 19:39:00,2.4221,2.4223,2.4221,2.4223,118400000.0
2007-05-17 19:40:00,2.4221,2.42255,2.4221,2.4225,118199999.0
2007-05-17 19:41:00,2.4224,2.4225,2.4224,2.4225,39300000.0
2007-05-17 19:42:00,2.4225,2.4225,2.4225,2.4225,4000000.0
2007-05-17 19:43:00,2.4225,2.423,2.4225,2.42265,237300001.0
2007-05-17 19:44:00,2.4227,2.4228,2.4226,2.4228,55400000.0
2007-05-17 19:45:00,2.4228,2.4228,2.4227,2.4227,30400000.0
2007-05-17 19:46:00,2.4227,2.423,2.4227,2.4229,158400000.0
2007-05-17 19:47:00,2.4229,2.4229,2.4227,2.4227,119200000.0
2007-05-17 19:48:00,2.4227,2.4229,2.4226,2.4227,132000000.0
2007-05-17 19:49:00,2.4226,2.4229,2.4226,2.4228,237600000.0
2007-05-17 19:50:00,2.423,2.423,2.4228,2.4228,69600000.0
2007-05-17 19:51:00,2.4228,2.4228,2.4226,2.4226,40000000.0
2007-05-17 19:52:00,2.4226,2.4227,2.4226,2.4226,76000000.0
2007-05-17 19:53:00,2.4226,2.4228,2.4226,2.4228,54400000.0
2007-05-17 19:54:00,2.4228,2.4231,2.4225,2.4231,178000000.0
2007-05-17 19:55:00,2.4231,2.4231,2.4228,2.423,109700000.0
2007-05-17 19:56:00,2.4231,2.4232,2.423,2.4231,193200000.0
2007-05-17 19:57:00,2.4231,2.4231,2.423,2.423,70400000.0
2007-05-17 19:58:00,2.423,2.4231,2.4229,2.423,190500001.0
2007-05-17 19:59:00,2.4231,2.42315,2.423,2.423,137200000.0
2007-05-17 20:00:00,2.4231,2.4231,2.4227,2.4228,233500000.0
2007-05-17 20:01:00,2.4228,2.4228,2.4228,2.4228,24000000.0
2007-05-17 20:02:00,2.4228,2.423,2.4228,2.4229,135000000.0
2007-05-17 20:03:00,2.42295,2.423,2.4228,2.4229,122100000.0
2007-05-17 20:04:00,2.4229,2.423,2.4229,2.423,34200000.0
2007-05-17 20:05:00,2.423,2.423,2.4227,2.4227,97599999.0
2007-05-17 20:06:00,2.42275,2.4231,2.4227,2.4229,176800000.0
2007-05-17 20:07:00,2.4228,2.4228,2.4227,2.4227,26400000.0
2007-05-17 20:08:00,2.4227,2.4229,2.4227,2.4228,168000000.0
2007-05-17 20:09:00,2.4228,2.4228,2.4223,2.4225,358000000.0
2007-05-17 20:10:00,2.4225,2.4227,2.4224,2.4227,117600000.0
2007-05-17 20:11:00,2.42217,2.42217,2.42176,2.42201,182762500.0
2007-05-17 20:12:00,2.4227,2.4227,2.4227,2.4227,4000000.0
2007-05-17 20:13:00,2.4227,2.4227,2.4227,2.4227,16000000.0
2007-05-17 20:14:00,2.4227,2.4229,2.4227,2.4227,48800000.0
2007-05-17 20:15:00,2.4227,2.4227,2.4225,2.4225,86400000.0
2007-05-17 20:16:00,2.4225,2.4225,2.4224,2.4224,33600000.0
2007-05-17 20:17:00,2.4224,2.4226,2.4224,2.4226,71200000.0
2007-05-17 20:18:00,2.4227,2.4227,2.4226,2.4226,88800000.0
2007-05-17 20:19:00,2.4226,2.423,2.4226,2.4226,144000000.0
2007-05-17 20:20:00,2.4225,2.4228,2.4225,2.4226,139200000.0
2007-05-17 20:21:00,2.4226,2.4228,2.4225,2.4226,170000000.0
2007-05-17 20:22:00,2.4226,2.4228,2.4226,2.4228,73400000.0
2007-05-17 20:23:00,2.4228,2.4231,2.4226,2.4229,162400000.0
2007-05-17 20:24:00,2.4229,2.4231,2.4224,2.4231,215800000.0
2007-05-17 20:25:00,2.4232,2.4234,2.4231,2.4234,308100003.0
2007-05-17 20:26:00,2.4234,2.4237,2.4234,2.4236,174400000.0
2007-05-17 20:27:00,2.4236,2.4236,2.4234,2.4234,84800000.0
2007-05-17 20:28:00,2.4236,2.4242,2.4235,2.4239,165800000.0
2007-05-17 20:29:00,2.4239,2.4239,2.4239,2.4239,27200000.0
2007-05-17 20:30:00,2.4239,2.4241,2.4239,2.4241,24800000.0
2007-05-17 20:31:00,2.4241,2.4241,2.42355,2.4237,229400000.0
2007-05-17 20:32:00,2.4236,2.42365,2.4235,2.4236,141900000.0
2007-05-17 20:33:00,2.42355,2.4237,2.4235,2.4236,41500000.0
2007-05-17 20:34:00,2.4236,2.4237,2.4235,2.4237,67300000.0
2007-05-17 20:35:00,2.4237,2.4237,2.4237,2.4237,40800000.0
2007-05-17 20:36:00,2.4237,2.4237,2.4235,2.4235,61600000.0
2007-05-17 20:37:00,2.4237,2.4237,2.4237,2.4237,8000000.0
2007-05-17 20:38:00,2.4237,2.4237,2.4235,2.4235,52000000.0
2007-05-17 20:39:00,2.4235,2.4235,2.4235,2.4235,32000000.0
2007-05-17 20:40:00,2.4237,2.4237,2.4234,2.4234,140800000.0
2007-05-17 20:41:00,2.4234,2.4234,2.4234,2.4234,13600000.0
2007-05-17 20:42:00,2.4234,2.4234,2.4232,2.4232,38400000.0
2007-05-17 20:43:00,2.4232,2.4232,2.4232,2.4232,67200000.0
2007-05-17 20:44:00,2.4232,2.4232,2.4231,2.4232,185500000.0
2007-05-17 20:45:00,2.4232,2.4232,2.423,2.4232,63800000.0
2007-05-17 20:46:00,2.4232,2.4235,2.4232,2.42325,226100000.0
2007-05-17 20:47:00,2.4233,2.4235,2.4233,2.4235,93900000.0
2007-05-17 20:48:00,2.4235,2.4235,2.4231,2.4232,190000000.0
2007-05-17 20:49:00,2.4232,2.4232,2.423,2.4232,115200000.0
2007-05-17 20:50:00,2.4232,2.4239,2.423,2.4236,468599998.0
2007-05-17 20:51:00,2.4235,2.4236,2.4234,2.4234,254800000.0
2007-05-17 20:52:00,2.4234,2.4238,2.4234,2.4236,303900000.0
2007-05-17 20:53:00,2.4236,2.4236,2.4235,2.4235,40000000.0
2007-05-17 20:54:00,2.4235,2.4236,2.4235,2.4236,124000000.0
2007-05-17 20:55:00,2.4236,2.4238,2.4235,2.42355,215100000.0
2007-05-17 20:56:00,2.4236,2.4239,2.4235,2.4236,186400000.0
2007-05-17 20:57:00,2.4236,2.42365,2.4236,2.4236,60000000.0
2007-05-17 20:58:00,2.4236,2.4237,2.4235,2.4237,245600000.0
2007-05-17 20:59:00,2.4237,2.424,2.4236,2.424,258100000.0
2007-05-17 21:00:00,2.424,2.4242,2.42345,2.4241,336200000.0
2007-05-17 21:01:00,2.4241,2.4242,2.4238,2.4238,138400000.0
2007-05-17 21:02:00,2.4239,2.4241,2.4237,2.42375,171100000.0
2007-05-17 21:03:00,2.4238,2.4239,2.4237,2.4239,80800000.0
2007-05-17 21:04:00,2.4237,2.4237,2.4234,2.4234,164000000.0
2007-05-17 21:05:00,2.4234,2.4234,2.4232,2.4234,71200000.0
2007-05-17 21:06:00,2.4233,2.4234,2.4233,2.4234,36800000.0
2007-05-17 21:07:00,2.4234,2.4234,2.4234,2.4234,9600000.0
2007-05-17 21:08:00,2.4234,2.4235,2.4234,2.4234,40800000.0
2007-05-17 21:09:00,2.4234,2.4234,2.4234,2.4234,14400000.0
2007-05-17 21:10:00,2.4234,2.4234,2.42325,2.4234,95300000.0
2007-05-17 21:11:00,2.4234,2.4234,2.423,2.4231,204400001.0
2007-05-17 21:12:00,2.4231,2.4231,2.4228,2.42285,81600000.0
2007-05-17 21:13:00,2.4229,2.4229,2.4229,2.4229,1600000.0
2007-05-17 21:14:00,2.4229,2.4229,2.4229,2.4229,1600000.0
2007-05-17 21:15:00,2.423,2.423,2.423,2.423,16000000.0
2007-05-17 21:16:00,2.423,2.423,2.423,2.423,20000000.0
2007-05-17 21:17:00,2.423,2.423,2.423,2.423,4000000.0
2007-05-17 21:18:00,2.423,2.42315,2.4229,2.42315,87200000.0
2007-05-17 21:19:00,2.4231,2.4233,2.423,2.4233,26700000.0
2007-05-17 21:20:00,2.4233,2.42335,2.42315,2.42335,40800000.0
2007-05-17 21:21:00,2.4234,2.42345,2.42335,2.4234,44800000.0
2007-05-17 21:22:00,2.4234,2.4235,2.4234,2.4234,84800000.0
2007-05-17 21:23:00,2.4234,2.4234,2.4233,2.4233,96800000.0
2007-05-17 21:24:00,2.4234,2.4234,2.423,2.4233,178800000.0
2007-05-17 21:25:00,2.4233,2.4234,2.42325,2.4234,48000000.0
2007-05-17 21:26:00,2.4234,2.4236,2.4233,2.4234,166500000.0
2007-05-17 21:27:00,2.4234,2.4235,2.4234,2.4235,30400000.0
2007-05-17 21:28:00,2.4235,2.4237,2.4235,2.4237,52800000.0
2007-05-17 21:29:00,2.4236,2.4237,2.4234,2.4237,110800000.0
2007-05-17 21:30:00,2.4236,2.4237,2.4234,2.4234,104900000.0
2007-05-17 21:31:00,2.4236,2.4236,2.4234,2.4235,113600000.0
2007-05-17 21:32:00,2.4235,2.4235,2.4235,2.4235,89600000.0
2007-05-17 21:33:00,2.4235,2.4235,2.4232,2.4232,22000000.0
2007-05-17 21:34:00,2.4233,2.4233,2.4233,2.4233,4000000.0
2007-05-17 21:35:00,2.4233,2.4233,2.423,2.423,72000000.0
2007-05-17 21:36:00,2.4229,2.423,2.42285,2.423,81200000.0
2007-05-17 21:37:00,2.423,2.423,2.4228,2.423,92900000.0
2007-05-17 21:38:00,2.423,2.423,2.423,2.423,48000000.0
2007-05-17 21:39:00,2.423,2.4231,2.423,2.4231,62400000.0
2007-05-17 21:40:00,2.4232,2.4232,2.423,2.4232,31600000.0
2007-05-17 21:41:00,2.4232,2.4233,2.4231,2.42315,192400000.0
2007-05-17 21:42:00,2.42315,2.4232,2.4229,2.42305,409200000.0
2007-05-17 21:43:00,2.4231,2.4234,2.4231,2.4232,83200000.0
2007-05-17 21:44:00,2.4232,2.4233,2.4232,2.4232,33600000.0
2007-05-17 21:45:00,2.4232,2.4232,2.4231,2.4231,17600000.0
2007-05-17 21:46:00,2.4231,2.4232,2.4229,2.42305,48400000.0
2007-05-17 21:47:00,2.42305,2.4231,2.423,2.42305,90200000.0
2007-05-17 21:48:00,2.4231,2.4231,2.423,2.423,48800000.0
2007-05-17 21:49:00,2.423,2.4232,2.423,2.423,88000000.0
2007-05-17 21:50:00,2.423,2.423,2.423,2.423,800000.0
2007-05-17 21:51:00,2.4229,2.4232,2.4229,2.423,65400000.0
2007-05-17 21:52:00,2.4231,2.4232,2.423,2.4232,4800000.0
2007-05-17 21:53:00,2.4232,2.4233,2.4232,2.4232,10400000.0
2007-05-17 21:54:00,2.4233,2.4233,2.4232,2.4232,14400000.0
2007-05-17 21:55:00,2.4232,2.4232,2.4232,2.4232,4800000.0
2007-05-17 21:56:00,2.4232,2.4234,2.4232,2.4233,26400000.0
2007-05-17 21:57:00,2.42335,2.42335,2.4232,2.4232,24000000.0
2007-05-17 21:58:00,2.4233,2.4233,2.4232,2.4232,9600000.0
2007-05-17 21:59:00,2.42325,2.42325,2.42325,2.42325,6400000.0
2007-05-17 22:00:00,2.4233,2.4235,2.4232,2.4235,70800000.0
2007-05-17 22:01:00,2.4233,2.4233,2.4232,2.4233,16200000.0
2007-05-17 22:02:00,2.4233,2.4233,2.4233,2.4233,2400000.0
2007-05-17 22:03:00,2.4233,2.4236,2.4232,2.42325,66400000.0
2007-05-17 22:04:00,2.42325,2.4234,2.4232,2.4233,42400000.0
2007-05-17 22:05:00,2.4231,2.4231,2.423,2.423,10000000.0
2007-05-17 22:06:00,2.423,2.423,2.423,2.423,800000.0
2007-05-17 22:07:00,2.42295,2.4231,2.4229,2.4231,20000000.0
2007-05-17 22:08:00,2.4231,2.4231,2.42275,2.42275,68800000.0
2007-05-17 22:09:00,2.42275,2.4231,2.4227,2.4228,174700000.0
2007-05-17 22:10:00,2.4228,2.42285,2.4228,2.4228,72000000.0
2007-05-17 22:11:00,2.4228,2.4228,2.4228,2.4228,54400000.0
2007-05-17 22:12:00,2.4228,2.4231,2.4227,2.4228,201000000.0
2007-05-17 22:13:00,2.4228,2.42295,2.4227,2.42275,140800000.0
2007-05-17 22:14:00,2.42275,2.4228,2.4227,2.4227,126400000.0
2007-05-17 22:15:00,2.4228,2.4228,2.4225,2.4226,390200000.0
2007-05-17 22:16:00,2.4227,2.4228,2.4227,2.4228,2400000.0
2007-05-17 22:17:00,2.4228,2.4228,2.4227,2.4228,16800000.0
2007-05-17 22:18:00,2.4227,2.4228,2.4227,2.4228,8000000.0
2007-05-17 22:19:00,2.4227,2.4228,2.4227,2.4228,42400000.0
2007-05-17 22:20:00,2.4228,2.423,2.4228,2.423,31200000.0
2007-05-17 22:21:00,2.423,2.423,2.4229,2.4229,7200000.0
2007-05-17 22:22:00,2.4229,2.423,2.4229,2.423,16800000.0
2007-05-17 22:23:00,2.423,2.423,2.4229,2.4229,32800000.0
2007-05-17 22:24:00,2.4229,2.42305,2.4229,2.4229,111900000.0
2007-05-17 22:25:00,2.4228,2.423,2.4228,2.423,7200000.0
2007-05-17 22:26:00,2.423,2.423,2.4227,2.4229,69000000.0
2007-05-17 22:27:00,2.4229,2.423,2.4228,2.4229,110600000.0
2007-05-17 22:28:00,2.4229,2.4231,2.4229,2.423,107200000.0
2007-05-17 22:29:00,2.4232,2.4232,2.4231,2.4231,3200000.0
2007-05-17 22:30:00,2.4231,2.4231,2.4227,2.4227,27200000.0
2007-05-17 22:31:00,2.4229,2.423,2.4229,2.423,12800000.0
2007-05-17 22:32:00,2.423,2.423,2.423,2.423,1600000.0
2007-05-17 22:33:00,2.423,2.423,2.423,2.423,12000000.0
2007-05-17 22:34:00,2.423,2.4231,2.4227,2.42285,66100000.0
2007-05-17 22:35:00,2.423,2.4231,2.423,2.4231,23500000.0
2007-05-17 22:36:00,2.4232,2.4232,2.4231,2.4231,10400000.0
2007-05-17 22:37:00,2.4232,2.4232,2.42305,2.4231,85600000.0
2007-05-17 22:38:00,2.4231,2.4231,2.4231,2.4231,12800000.0
2007-05-17 22:39:00,2.42252,2.42271,2.42252,2.4226,75100000.0
2007-05-17 22:40:00,2.4231,2.4233,2.42305,2.4233,66400000.0
2007-05-17 22:41:00,2.4235,2.4235,2.4234,2.4234,1600000.0
2007-05-17 22:42:00,2.4234,2.4234,2.423,2.4231,74100000.0
2007-05-17 22:43:00,2.423,2.423,2.4229,2.423,47400000.0
2007-05-17 22:44:00,2.4231,2.4232,2.4231,2.4232,11200000.0
2007-05-17 22:45:00,2.4231,2.4231,2.4231,2.4231,4800000.0
2007-05-17 22:46:00,2.4232,2.4232,2.4231,2.4231,4000000.0
2007-05-17 22:47:00,2.423,2.4231,2.42295,2.4231,14400000.0
2007-05-17 22:48:00,2.4233,2.4233,2.4233,2.4233,800000.0
2007-05-17 22:49:00,2.42315,2.4232,2.423,2.4232,34400000.0
2007-05-17 22:50:00,2.4232,2.42335,2.423,2.42335,34400000.0
2007-05-17 22:51:00,2.4234,2.42345,2.4234,2.42345,8800000.0
2007-05-17 22:52:00,2.4235,2.4235,2.42305,2.4231,112000000.0
2007-05-17 22:53:00,2.4231,2.4232,2.4231,2.4232,23200000.0
2007-05-17 22:54:00,2.4232,2.4232,2.4232,2.4232,2400000.0
2007-05-17 22:55:00,2.42315,2.42315,2.42305,2.42305,17600000.0
2007-05-17 22:56:00,2.423,2.42315,2.423,2.42315,14400000.0
2007-05-17 22:57:00,2.4232,2.42335,2.4232,2.4232,34400000.0
2007-05-17 22:58:00,2.4232,2.4232,2.4229,2.423,52000000.0
2007-05-17 22:59:00,2.423,2.423,2.4229,2.423,21600000.0
2007-05-17 23:00:00,2.423,2.423,2.423,2.423,2400000.0
2007-05-17 23:01:00,2.4231,2.4231,2.423,2.423,12000000.0
2007-05-17 23:02:00,2.423,2.4231,2.4229,2.4229,31200000.0
2007-05-17 23:03:00,2.4229,2.423,2.4228,2.4229,21600000.0
2007-05-17 23:04:00,2.4229,2.4231,2.4229,2.423,45900000.0
2007-05-17 23:05:00,2.423,2.423,2.4228,2.4228,20400000.0
2007-05-17 23:06:00,2.423,2.423,2.423,2.423,19200000.0
2007-05-17 23:07:00,2.423,2.4231,2.4228,2.4228,54100000.0
2007-05-17 23:08:00,2.4229,2.4229,2.4228,2.4229,22300000.0
2007-05-17 23:09:00,2.4229,2.423,2.4229,2.4229,26400000.0
2007-05-17 23:10:00,2.423,2.423,2.423,2.423,16800000.0
2007-05-17 23:11:00,2.42267,2.42292,2.42267,2.42278,9862500.0
2007-05-17 23:12:00,2.4231,2.4232,2.423,2.4231,16800000.0
2007-05-17 23:13:00,2.4229,2.42295,2.42285,2.4229,3450000.0
2007-05-17 23:14:00,2.4231,2.4233,2.4231,2.4233,39200000.0
2007-05-17 23:15:00,2.42306,2.42309,2.42301,2.42308,1112500.0
2007-05-17 23:16:00,2.42308,2.42326,2.42288,2.42322,14912500.0
2007-05-17 23:17:00,2.4232,2.4232,2.4232,2.4232,16800000.0
2007-05-17 23:18:00,2.4232,2.42355,2.4232,2.42355,86500000.0
2007-05-17 23:19:00,2.4235,2.4235,2.4235,2.4235,5600000.0
2007-05-17 23:20:00,2.42355,2.42355,2.42355,2.42355,3200000.0
2007-05-17 23:21:00,2.4235,2.4236,2.4235,2.4235,26400000.0
2007-05-17 23:22:00,2.4235,2.4235,2.42345,2.4235,13600000.0
2007-05-17 23:23:00,2.4235,2.4236,2.42325,2.42325,113800000.0
2007-05-17 23:24:00,2.42325,2.42325,2.4229,2.42305,16800000.0
2007-05-17 23:25:00,2.42305,2.4236,2.4229,2.4233,232200000.0
2007-05-17 23:26:00,2.4234,2.4234,2.4231,2.42315,40100000.0
2007-05-17 23:27:00,2.4232,2.4232,2.42315,2.42315,14400000.0
2007-05-17 23:28:00,2.4232,2.4232,2.4232,2.4232,14400000.0
2007-05-17 23:29:00,2.4233,2.42335,2.4233,2.42335,5600000.0
2007-05-17 23:30:00,2.4233,2.4233,2.42315,2.42315,19200000.0
2007-05-17 23:31:00,2.4232,2.4232,2.4229,2.4232,78400000.0
2007-05-17 23:32:00,2.4233,2.4234,2.423,2.42335,76000000.0
2007-05-17 23:33:00,2.42335,2.42345,2.4233,2.4234,53600000.0
2007-05-17 23:34:00,2.42345,2.42345,2.42335,2.42335,20800000.0
2007-05-17 23:35:00,2.4234,2.4236,2.4232,2.4233,72000000.0
2007-05-17 23:36:00,2.4233,2.4233,2.42305,2.4231,65600000.0
2007-05-17 23:37:00,2.42305,2.4233,2.42305,2.4231,80000000.0
2007-05-17 23:38:00,2.42247,2.42294,2.42247,2.4228,3950000.0
2007-05-17 23:39:00,2.42315,2.42315,2.423,2.42315,22400000.0
2007-05-17 23:40:00,2.4231,2.42325,2.423,2.4232,28000000.0
2007-05-17 23:41:00,2.4232,2.4232,2.423,2.4231,59200000.0
2007-05-17 23:42:00,2.4232,2.4234,2.4232,2.4234,42400000.0
2007-05-17 23:43:00,2.4234,2.4234,2.4231,2.4231,44000000.0
2007-05-17 23:44:00,2.4232,2.42325,2.4232,2.42325,9600000.0
2007-05-17 23:45:00,2.4231,2.4231,2.42297,2.42302,500000.0
2007-05-17 23:46:00,2.4233,2.4233,2.4233,2.4233,12800000.0
2007-05-17 23:47:00,2.4232,2.4233,2.4232,2.4232,18400000.0
2007-05-17 23:48:00,2.4232,2.4232,2.4232,2.4232,50400000.0
2007-05-17 23:49:00,2.4232,2.4232,2.4232,2.4232,24000000.0
2007-05-17 23:50:00,2.4232,2.4233,2.4231,2.4231,24800000.0
2007-05-17 23:51:00,2.42305,2.4231,2.423,2.4231,11200000.0
2007-05-17 23:52:00,2.42272,2.42283,2.42252,2.42282,37150000.0
2007-05-17 23:53:00,2.4231,2.4233,2.4231,2.4233,11200000.0
2007-05-17 23:54:00,2.42299,2.42305,2.4228,2.4228,17337500.0
2007-05-17 23:55:00,2.4233,2.4233,2.423,2.423,28800000.0
2007-05-17 23:56:00,2.42315,2.4232,2.42315,2.4232,5600000.0
2007-05-17 23:57:00,2.4226,2.42296,2.4226,2.42272,14262500.0
2007-05-17 23:58:00,2.4227,2.42274,2.42253,2.42271,17062500.0
2007-05-17 23:59:00,2.4234,2.4234,2.42315,2.42315,16000000.0
2007-05-18 00:00:00,2.42315,2.4233,2.4231,2.4232,38400000.0
2007-05-18 00:01:00,2.4232,2.42335,2.4231,2.42325,41600000.0
2007-05-18 00:02:00,2.4232,2.42325,2.4232,2.42325,5600000.0
2007-05-18 00:03:00,2.42325,2.42325,2.423,2.423,48800000.0
2007-05-18 00:04:00,2.423,2.423,2.4229,2.4229,11200000.0
2007-05-18 00:05:00,2.4229,2.4232,2.4229,2.4232,41600000.0
2007-05-18 00:06:00,2.4232,2.4232,2.4229,2.4229,55200000.0
2007-05-18 00:07:00,2.4229,2.4229,2.4229,2.4229,8000000.0
2007-05-18 00:08:00,2.42244,2.42274,2.42238,2.42274,25862500.0
2007-05-18 00:09:00,2.42283,2.42298,2.42255,2.42298,38125000.0
2007-05-18 00:10:00,2.423,2.423,2.423,2.423,2400000.0
2007-05-18 00:11:00,2.423,2.423,2.423,2.423,2400000.0
2007-05-18 00:12:00,2.423,2.423,2.4229,2.4229,24800000.0
2007-05-18 00:13:00,2.42295,2.423,2.4229,2.4229,14400000.0
2007-05-18 00:14:00,2.4229,2.42305,2.4228,2.42305,48000000.0
2007-05-18 00:15:00,2.42256,2.42291,2.42254,2.42282,38725000.0
2007-05-18 00:16:00,2.4231,2.4231,2.4231,2.4231,6400000.0
2007-05-18 00:17:00,2.42268,2.42291,2.42268,2.42282,637500.0
2007-05-18 00:18:00,2.42283,2.42287,2.42266,2.42287,575000.0
2007-05-18 00:19:00,2.4231,2.4231,2.4229,2.4231,22400000.0
2007-05-18 00:20:00,2.4231,2.4231,2.4229,2.423,52800000.0
2007-05-18 00:21:00,2.4231,2.4231,2.42295,2.42295,12200000.0
2007-05-18 00:22:00,2.42272,2.42274,2.42253,2.42274,14500000.0
2007-05-18 00:23:00,2.423,2.423,2.4228,2.4228,21600000.0
2007-05-18 00:24:00,2.4228,2.4228,2.4228,2.4228,4800000.0
2007-05-18 00:25:00,2.4228,2.4229,2.4227,2.4228,107200000.0
2007-05-18 00:26:00,2.4229,2.423,2.4229,2.423,52000000.0
2007-05-18 00:27:00,2.423,2.4233,2.423,2.4231,47200000.0
2007-05-18 00:28:00,2.4231,2.4231,2.4228,2.423,94400000.0
2007-05-18 00:29:00,2.423,2.4233,2.423,2.423,114400000.0
2007-05-18 00:30:00,2.423,2.423,2.423,2.423,13600000.0
2007-05-18 00:31:00,2.423,2.4233,2.423,2.4231,56000000.0
2007-05-18 00:32:00,2.4231,2.4233,2.4231,2.4231,135200000.0
2007-05-18 00:33:00,2.4231,2.4233,2.4231,2.4231,184800000.0
2007-05-18 00:34:00,2.4231,2.4233,2.4227,2.4229,106500000.0
2007-05-18 00:35:00,2.4229,2.4232,2.4229,2.4229,52800000.0
2007-05-18 00:36:00,2.4231,2.4231,2.4229,2.423,21600000.0
2007-05-18 00:37:00,2.42295,2.4231,2.4229,2.4229,53600000.0
2007-05-18 00:38:00,2.42236,2.42278,2.42219,2.4223,71250002.0
2007-05-18 00:39:00,2.423,2.4232,2.4229,2.4229,28800000.0
2007-05-18 00:40:00,2.4228,2.42285,2.42237,2.42246,14362500.0
2007-05-18 00:41:00,2.4231,2.4231,2.4229,2.4229,16800000.0
2007-05-18 00:42:00,2.4229,2.4231,2.4229,2.4231,48700000.0
2007-05-18 00:43:00,2.42305,2.4231,2.42305,2.4231,19200000.0
2007-05-18 00:44:00,2.42263,2.42293,2.42263,2.42277,29087500.0
2007-05-18 00:45:00,2.4231,2.4231,2.4231,2.4231,8000000.0
2007-05-18 00:46:00,2.4231,2.4234,2.4228,2.423,96700000.0
2007-05-18 00:47:00,2.4231,2.4232,2.423,2.4231,59200000.0
2007-05-18 00:48:00,2.4231,2.4238,2.4229,2.4235,160100000.0
2007-05-18 00:49:00,2.4235,2.4235,2.42315,2.4234,186400000.0
2007-05-18 00:50:00,2.4234,2.4235,2.4232,2.4233,75200000.0
2007-05-18 00:51:00,2.4233,2.4234,2.4232,2.4234,24800000.0
2007-05-18 00:52:00,2.4234,2.4235,2.4233,2.4233,47200000.0
2007-05-18 00:53:00,2.4233,2.4235,2.4233,2.4233,64000000.0
2007-05-18 00:54:00,2.4233,2.4233,2.4233,2.4233,16000000.0
2007-05-18 00:55:00,2.4234,2.4234,2.4233,2.4233,16000000.0
2007-05-18 00:56:00,2.4233,2.4233,2.423,2.423,13600000.0
2007-05-18 00:57:00,2.423,2.4233,2.423,2.4233,53000000.0
2007-05-18 00:58:00,2.4233,2.4233,2.4231,2.4232,60000000.0
2007-05-18 00:59:00,2.4232,2.4232,2.4231,2.4231,68000000.0
2007-05-18 01:00:00,2.4231,2.4232,2.4229,2.4231,109500000.0
2007-05-18 01:01:00,2.4231,2.4232,2.423,2.423,40800000.0
2007-05-18 01:02:00,2.42305,2.42315,2.42305,2.42315,12800000.0
2007-05-18 01:03:00,2.4232,2.4232,2.42315,2.42315,7200000.0
2007-05-18 01:04:00,2.4232,2.4232,2.42315,2.42315,7200000.0
2007-05-18 01:05:00,2.4232,2.4232,2.4231,2.42315,21600000.0
2007-05-18 01:06:00,2.42273,2.42299,2.42259,2.42278,79725000.0
2007-05-18 01:07:00,2.4232,2.4232,2.4232,2.4232,4000000.0
2007-05-18 01:08:00,2.42315,2.4232,2.42315,2.42315,10400000.0
2007-05-18 01:09:00,2.4231,2.4231,2.4227,2.423,34400000.0
2007-05-18 01:10:00,2.423,2.423,2.4229,2.4229,9600000.0
2007-05-18 01:11:00,2.4229,2.423,2.4229,2.423,8800000.0
2007-05-18 01:12:00,2.423,2.423,2.4225,2.4226,47200000.0
2007-05-18 01:13:00,2.4227,2.4229,2.4226,2.4227,87200000.0
2007-05-18 01:14:00,2.4227,2.4229,2.4227,2.4227,96000000.0
2007-05-18 01:15:00,2.4227,2.4229,2.4225,2.4225,65600000.0
2007-05-18 01:16:00,2.42178,2.42221,2.42178,2.42221,42775000.0
2007-05-18 01:17:00,2.42223,2.42223,2.42185,2.4221,25362500.0
2007-05-18 01:18:00,2.4225,2.4225,2.4225,2.4225,8000000.0
2007-05-18 01:19:00,2.4225,2.4227,2.4225,2.4227,20000000.0
2007-05-18 01:20:00,2.4227,2.4227,2.4222,2.4227,24700000.0
2007-05-18 01:21:00,2.4227,2.4227,2.4222,2.4226,33500000.0
2007-05-18 01:22:00,2.4226,2.4227,2.4226,2.4227,20800000.0
2007-05-18 01:23:00,2.4224,2.4227,2.4224,2.4227,11900000.0
2007-05-18 01:24:00,2.4228,2.4228,2.4224,2.4225,57800000.0
2007-05-18 01:25:00,2.4227,2.4227,2.4225,2.4227,32800000.0
2007-05-18 01:26:00,2.42229,2.42244,2.4219,2.42244,239150000.0
2007-05-18 01:27:00,2.4227,2.4228,2.4227,2.4227,62400000.0
2007-05-18 01:28:00,2.4227,2.4227,2.42265,2.42265,17600000.0
2007-05-18 01:29:00,2.4227,2.4227,2.4227,2.4227,36000000.0
2007-05-18 01:30:00,2.4227,2.4227,2.42265,2.42265,15200000.0
2007-05-18 01:31:00,2.4227,2.4228,2.4227,2.4228,32000000.0
2007-05-18 01:32:00,2.42285,2.42285,2.42285,2.42285,3200000.0
2007-05-18 01:33:00,2.4229,2.423,2.4229,2.4229,28800000.0
2007-05-18 01:34:00,2.4229,2.4229,2.4229,2.4229,4000000.0
2007-05-18 01:35:00,2.423,2.4231,2.42295,2.42295,36100000.0
2007-05-18 01:36:00,2.423,2.423,2.4229,2.4229,45600000.0
2007-05-18 01:37:00,2.42239,2.42271,2.42239,2.42249,78300000.0
2007-05-18 01:38:00,2.423,2.423,2.423,2.423,4800000.0
2007-05-18 01:39:00,2.42264,2.42264,2.42244,2.42255,67200000.0
2007-05-18 01:40:00,2.42295,2.42295,2.4229,2.4229,7200000.0
2007-05-18 01:41:00,2.4229,2.4229,2.4229,2.4229,4000000.0
2007-05-18 01:42:00,2.4229,2.4229,2.4229,2.4229,4000000.0
2007-05-18 01:43:00,2.4229,2.4229,2.4228,2.4228,15200000.0
2007-05-18 01:44:00,2.4228,2.4228,2.4228,2.4228,17600000.0
2007-05-18 01:45:00,2.4228,2.4229,2.4228,2.4228,11600000.0
2007-05-18 01:46:00,2.42237,2.42252,2.42226,2.42228,74200000.0
2007-05-18 01:47:00,2.42237,2.42259,2.42224,2.42228,156800000.0
2007-05-18 01:48:00,2.4228,2.4229,2.4228,2.4229,16000000.0
2007-05-18 01:49:00,2.4229,2.4229,2.4228,2.4229,24000000.0
2007-05-18 01:50:00,2.42248,2.42272,2.42248,2.42272,146400000.0
2007-05-18 01:51:00,2.4229,2.42295,2.4229,2.42295,14400000.0
2007-05-18 01:52:00,2.4229,2.4229,2.42285,2.42285,16000000.0
2007-05-18 01:53:00,2.42295,2.42295,2.4229,2.42295,10200000.0
2007-05-18 01:54:00,2.4229,2.423,2.4229,2.423,11200000.0
2007-05-18 01:55:00,2.42295,2.42295,2.42285,2.42295,26500000.0
2007-05-18 01:56:00,2.42285,2.4229,2.4228,2.4228,30400000.0
2007-05-18 01:57:00,2.4227,2.4227,2.4227,2.4227,11200000.0
2007-05-18 01:58:00,2.42239,2.42247,2.42221,2.42236,204500000.0
2007-05-18 01:59:00,2.42238,2.42253,2.42227,2.42233,126975000.0
2007-05-18 02:00:00,2.4227,2.4227,2.4225,2.4225,39200000.0
2007-05-18 02:01:00,2.42265,2.4228,2.4226,2.4228,39300000.0
2007-05-18 02:02:00,2.42285,2.4231,2.42285,2.4231,67000000.0
2007-05-18 02:03:00,2.4231,2.4231,2.42295,2.423,53000000.0
2007-05-18 02:04:00,2.423,2.4233,2.423,2.4233,122000000.0
2007-05-18 02:05:00,2.4233,2.4235,2.4232,2.4233,96100000.0
2007-05-18 02:06:00,2.4233,2.4234,2.4233,2.4233,48000000.0
2007-05-18 02:07:00,2.4233,2.4236,2.4233,2.42355,40000000.0
2007-05-18 02:08:00,2.4236,2.4236,2.4235,2.42355,28000000.0
2007-05-18 02:09:00,2.4236,2.4236,2.42355,2.4236,16000000.0
2007-05-18 02:10:00,2.4236,2.4237,2.4235,2.42355,62000000.0
2007-05-18 02:11:00,2.42355,2.4236,2.42345,2.42355,164800000.0
2007-05-18 02:12:00,2.4236,2.4236,2.4235,2.4235,25600000.0
2007-05-18 02:13:00,2.4235,2.4235,2.4235,2.4235,16000000.0
2007-05-18 02:14:00,2.4235,2.4235,2.4234,2.4234,10800000.0
2007-05-18 02:15:00,2.4234,2.4236,2.4234,2.4235,63800000.0
2007-05-18 02:16:00,2.4235,2.4236,2.4233,2.4235,141600000.0
2007-05-18 02:17:00,2.4235,2.4236,2.4235,2.4235,10400000.0
2007-05-18 02:18:00,2.42355,2.4236,2.42355,2.4236,8000000.0
2007-05-18 02:19:00,2.4236,2.4236,2.4236,2.4236,17600000.0
2007-05-18 02:20:00,2.4236,2.4236,2.4235,2.4235,4000000.0
2007-05-18 02:21:00,2.4235,2.4236,2.4235,2.4236,6400000.0
2007-05-18 02:22:00,2.4236,2.4236,2.4236,2.4236,29600000.0
2007-05-18 02:23:00,2.4236,2.4236,2.4235,2.4236,280000000.0
2007-05-18 02:24:00,2.4236,2.4236,2.4235,2.4235,278400000.0
2007-05-18 02:25:00,2.4235,2.4235,2.4235,2.4235,9600000.0
2007-05-18 02:26:00,2.42291,2.42306,2.42288,2.42306,32800000.0
2007-05-18 02:27:00,2.4235,2.4235,2.4235,2.4235,1600000.0
2007-05-18 02:28:00,2.4235,2.4235,2.4235,2.4235,6400000.0
2007-05-18 02:29:00,2.4235,2.4235,2.4235,2.4235,800000.0
2007-05-18 02:30:00,2.4235,2.4235,2.4234,2.4235,12000000.0
2007-05-18 02:31:00,2.4234,2.4235,2.4231,2.4235,22400000.0
2007-05-18 02:32:00,2.4235,2.4235,2.423,2.4233,34400000.0
2007-05-18 02:33:00,2.4233,2.4233,2.4232,2.4232,37200000.0
2007-05-18 02:34:00,2.4233,2.4233,2.4233,2.4233,800000.0
2007-05-18 02:35:00,2.4233,2.4233,2.4232,2.4233,7600000.0
2007-05-18 02:36:00,2.4232,2.4232,2.4232,2.4232,6800000.0
2007-05-18 02:37:00,2.4233,2.4233,2.4232,2.4232,11200000.0
2007-05-18 02:38:00,2.4231,2.4231,2.423,2.4231,4000000.0
2007-05-18 02:39:00,2.4231,2.4232,2.4231,2.4232,20800000.0
2007-05-18 02:40:00,2.42315,2.42315,2.4231,2.42315,48000000.0
2007-05-18 02:41:00,2.4232,2.4232,2.4232,2.4232,4000000.0
2007-05-18 02:42:00,2.42253,2.42277,2.42239,2.42252,63700000.0
2007-05-18 02:43:00,2.42271,2.42278,2.42255,2.42278,63700000.0
2007-05-18 02:44:00,2.42315,2.4232,2.42315,2.4232,46400000.0
2007-05-18 02:45:00,2.42284,2.42292,2.42255,2.42255,26900000.0
2007-05-18 02:46:00,2.4232,2.42325,2.4232,2.4232,16000000.0
2007-05-18 02:47:00,2.4232,2.4236,2.4232,2.4236,74400000.0
2007-05-18 02:48:00,2.4236,2.4236,2.4236,2.4236,8000000.0
2007-05-18 02:49:00,2.4236,2.4236,2.4235,2.4235,7200000.0
2007-05-18 02:50:00,2.4235,2.4235,2.4235,2.4235,12800000.0
2007-05-18 02:51:00,2.4235,2.4235,2.4235,2.4235,19200000.0
2007-05-18 02:52:00,2.4235,2.4236,2.4234,2.4234,91200000.0
2007-05-18 02:53:00,2.4231,2.4234,2.4231,2.4233,138900000.0
2007-05-18 02:54:00,2.4232,2.4234,2.4231,2.4233,176300000.0
2007-05-18 02:55:00,2.4233,2.42345,2.4233,2.4233,56000000.0
2007-05-18 02:56:00,2.4233,2.42335,2.4232,2.4232,56000000.0
2007-05-18 02:57:00,2.4232,2.4233,2.4231,2.4231,80000000.0
2007-05-18 02:58:00,2.4231,2.4232,2.4231,2.4232,40000000.0
2007-05-18 02:59:00,2.4232,2.4232,2.4228,2.4229,209200000.0
2007-05-18 03:00:00,2.4229,2.4229,2.4227,2.4229,33600000.0
2007-05-18 03:01:00,2.4229,2.4229,2.4228,2.4228,10000000.0
2007-05-18 03:02:00,2.4229,2.4229,2.4227,2.4228,116400000.0
2007-05-18 03:03:00,2.4228,2.4228,2.4227,2.4227,66000000.0
2007-05-18 03:04:00,2.4228,2.4228,2.4227,2.4228,131500000.0
2007-05-18 03:05:00,2.4228,2.4228,2.4228,2.4228,27200000.0
2007-05-18 03:06:00,2.4228,2.4228,2.4228,2.4228,41600000.0
2007-05-18 03:07:00,2.4228,2.4232,2.4228,2.4232,76800000.0
2007-05-18 03:08:00,2.4232,2.4232,2.423,2.423,59200000.0
2007-05-18 03:09:00,2.4228,2.4228,2.4225,2.42253,139200000.0
2007-05-18 03:10:00,2.4231,2.4231,2.4229,2.4229,68900000.0
2007-05-18 03:11:00,2.4229,2.4229,2.4229,2.4229,4000000.0
2007-05-18 03:12:00,2.423,2.423,2.423,2.423,4800000.0
2007-05-18 03:13:00,2.423,2.4231,2.423,2.4231,12000000.0
2007-05-18 03:14:00,2.4231,2.4231,2.423,2.423,15200000.0
2007-05-18 03:15:00,2.423,2.423,2.4229,2.42295,44800000.0
2007-05-18 03:16:00,2.423,2.4232,2.42295,2.4231,116800000.0
2007-05-18 03:17:00,2.4231,2.4231,2.4231,2.4231,10400000.0
2007-05-18 03:18:00,2.42315,2.4232,2.4231,2.4231,365100000.0
2007-05-18 03:19:00,2.42257,2.4228,2.42257,2.4228,43200000.0
2007-05-18 03:20:00,2.4231,2.4231,2.4231,2.4231,7300000.0
2007-05-18 03:21:00,2.4231,2.4231,2.4229,2.4229,141000000.0
2007-05-18 03:22:00,2.4229,2.4232,2.4229,2.4232,172899999.0
2007-05-18 03:23:00,2.4233,2.42335,2.423,2.4233,144700001.0
2007-05-18 03:24:00,2.42289,2.42297,2.4228,2.42297,40000000.0
2007-05-18 03:25:00,2.4233,2.4234,2.4232,2.4234,49300000.0
2007-05-18 03:26:00,2.4234,2.4234,2.4234,2.4234,4000000.0
2007-05-18 03:27:00,2.4234,2.4234,2.42335,2.42335,12000000.0
2007-05-18 03:28:00,2.42335,2.4234,2.4233,2.4234,42400000.0
2007-05-18 03:29:00,2.4234,2.4234,2.4234,2.4234,48800000.0
2007-05-18 03:30:00,2.423,2.423,2.42273,2.423,48000000.0
2007-05-18 03:31:00,2.4234,2.4234,2.4233,2.4233,141000000.0
2007-05-18 03:32:00,2.4233,2.4234,2.4233,2.4233,42000000.0
2007-05-18 03:33:00,2.4233,2.4234,2.4233,2.4234,69900000.0
2007-05-18 03:34:00,2.4234,2.4234,2.4233,2.4233,33800000.0
2007-05-18 03:35:00,2.42335,2.4234,2.4232,2.4234,196100000.0
2007-05-18 03:36:00,2.4234,2.4234,2.4232,2.4233,122300000.0
2007-05-18 03:37:00,2.4232,2.42365,2.4232,2.4234,115400000.0
2007-05-18 03:38:00,2.4234,2.4235,2.4233,2.4233,80000000.0
2007-05-18 03:39:00,2.4233,2.4233,2.4233,2.4233,8000000.0
2007-05-18 03:40:00,2.42297,2.42306,2.42275,2.42275,210400000.0
2007-05-18 03:41:00,2.4233,2.4233,2.4233,2.4233,8800000.0
2007-05-18 03:42:00,2.42325,2.42325,2.42325,2.42325,11800000.0
2007-05-18 03:43:00,2.42325,2.42335,2.4231,2.4231,99800000.0
2007-05-18 03:44:00,2.4233,2.4233,2.42325,2.4233,18400000.0
2007-05-18 03:45:00,2.42325,2.4233,2.4231,2.4232,130500000.0
2007-05-18 03:46:00,2.4232,2.42325,2.4232,2.4232,50200000.0
2007-05-18 03:47:00,2.4232,2.4232,2.423,2.423,28900000.0
2007-05-18 03:48:00,2.423,2.4232,2.423,2.4232,76500000.0
2007-05-18 03:49:00,2.4232,2.4232,2.4232,2.4232,63500000.0
2007-05-18 03:50:00,2.42295,2.42311,2.42273,2.42273,7200000.0
2007-05-18 03:51:00,2.42325,2.42325,2.4232,2.4232,7200000.0
2007-05-18 03:52:00,2.4232,2.4232,2.4232,2.4232,8800000.0
2007-05-18 03:53:00,2.4232,2.4232,2.4232,2.4232,24000000.0
2007-05-18 03:54:00,2.4232,2.4232,2.4232,2.4232,8000000.0
2007-05-18 03:55:00,2.42287,2.423,2.4227,2.4229,32250000.0
2007-05-18 03:56:00,2.42315,2.4232,2.4231,2.4231,43200000.0
2007-05-18 03:57:00,2.42268,2.42274,2.42257,2.42274,11200000.0
2007-05-18 03:58:00,2.4231,2.4231,2.423,2.4231,20000000.0
2007-05-18 03:59:00,2.4231,2.4231,2.4231,2.4231,4000000.0
2007-05-18 04:00:00,2.4231,2.4237,2.423,2.4236,239000000.0
2007-05-18 04:01:00,2.4236,2.4237,2.4233,2.4234,182400000.0
2007-05-18 04:02:00,2.4235,2.4236,2.4235,2.4235,38400000.0
2007-05-18 04:03:00,2.4235,2.4235,2.4235,2.4235,4800000.0
2007-05-18 04:04:00,2.4235,2.4235,2.4233,2.4233,36700000.0
2007-05-18 04:05:00,2.4234,2.4234,2.4234,2.4234,8000000.0
2007-05-18 04:06:00,2.42289,2.4231,2.42287,2.4231,62000000.0
2007-05-18 04:07:00,2.42335,2.42335,2.4233,2.4233,11200000.0
2007-05-18 04:08:00,2.42287,2.42357,2.42282,2.42299,60800000.0
2007-05-18 04:09:00,2.42287,2.42287,2.42287,2.42287,4000000.0
2007-05-18 04:10:00,2.42275,2.42288,2.42271,2.42284,56800000.0
2007-05-18 04:11:00,2.42325,2.42325,2.4229,2.4229,62200000.0
2007-05-18 04:12:00,2.423,2.4233,2.4229,2.4233,104300000.0
2007-05-18 04:13:00,2.4233,2.4233,2.4233,2.4233,4000000.0
2007-05-18 04:14:00,2.4233,2.4233,2.4231,2.42315,79300000.0
2007-05-18 04:15:00,2.4232,2.4232,2.4232,2.4232,5600000.0
2007-05-18 04:16:00,2.4232,2.4232,2.4232,2.4232,12800000.0
2007-05-18 04:17:00,2.4232,2.4232,2.4232,2.4232,11200000.0
2007-05-18 04:18:00,2.4232,2.4232,2.4231,2.4232,10400000.0
2007-05-18 04:19:00,2.4231,2.4231,2.4231,2.4231,4800000.0
2007-05-18 04:20:00,2.4231,2.4234,2.4231,2.4234,60900000.0
2007-05-18 04:21:00,2.4234,2.4234,2.4233,2.4233,20000000.0
2007-05-18 04:22:00,2.4233,2.4234,2.4232,2.4234,41600000.0
2007-05-18 04:23:00,2.4234,2.4234,2.4233,2.4233,4800000.0
2007-05-18 04:24:00,2.4233,2.4233,2.4229,2.4232,62400000.0
2007-05-18 04:25:00,2.4231,2.4233,2.4229,2.4233,109600000.0
2007-05-18 04:26:00,2.4233,2.4233,2.42305,2.42305,24800000.0
2007-05-18 04:27:00,2.4231,2.4235,2.423,2.4235,159000000.0
2007-05-18 04:28:00,2.4236,2.4236,2.4236,2.4236,9600000.0
2007-05-18 04:29:00,2.4236,2.4236,2.4234,2.4236,24800000.0
2007-05-18 04:30:00,2.4235,2.4235,2.4234,2.4234,15200000.0
2007-05-18 04:31:00,2.42325,2.42332,2.42293,2.42293,86600000.0
2007-05-18 04:32:00,2.4235,2.4235,2.4234,2.4235,34400000.0
2007-05-18 04:33:00,2.4235,2.4238,2.4234,2.4238,89500000.0
2007-05-18 04:34:00,2.4238,2.4238,2.4236,2.4238,45600000.0
2007-05-18 04:35:00,2.4237,2.4238,2.4236,2.4238,27200000.0
2007-05-18 04:36:00,2.4238,2.4238,2.4236,2.4237,48800000.0
2007-05-18 04:37:00,2.4237,2.4237,2.4235,2.4236,31800000.0
2007-05-18 04:38:00,2.4236,2.4237,2.4235,2.4237,124000000.0
2007-05-18 04:39:00,2.4237,2.4237,2.4234,2.4237,155200000.0
2007-05-18 04:40:00,2.4238,2.4238,2.4237,2.4238,2400000.0
2007-05-18 04:41:00,2.4238,2.424,2.4238,2.4239,22400000.0
2007-05-18 04:42:00,2.4239,2.4239,2.4238,2.4239,36800000.0
2007-05-18 04:43:00,2.4239,2.4239,2.4239,2.4239,8000000.0
2007-05-18 04:44:00,2.42347,2.4235,2.42345,2.42347,54400000.0
2007-05-18 04:45:00,2.4239,2.4239,2.4238,2.4239,34600000.0
2007-05-18 04:46:00,2.42385,2.42385,2.4236,2.4236,56100000.0
2007-05-18 04:47:00,2.4236,2.4236,2.4236,2.4236,800000.0
2007-05-18 04:48:00,2.4236,2.4237,2.4233,2.4237,95000000.0
2007-05-18 04:49:00,2.42365,2.4237,2.4236,2.4237,28000000.0
2007-05-18 04:50:00,2.4237,2.4237,2.4236,2.4237,20000000.0
2007-05-18 04:51:00,2.4237,2.4237,2.4237,2.4237,19200000.0
2007-05-18 04:52:00,2.4238,2.4238,2.4238,2.4238,4800000.0
2007-05-18 04:53:00,2.4235,2.4238,2.4235,2.4238,17600000.0
2007-05-18 04:54:00,2.4235,2.4238,2.4235,2.4238,12800000.0
2007-05-18 04:55:00,2.4238,2.4238,2.4235,2.4235,49600000.0
2007-05-18 04:56:00,2.4238,2.424,2.4237,2.4237,80800000.0
2007-05-18 04:57:00,2.4237,2.4237,2.4237,2.4237,4800000.0
2007-05-18 04:58:00,2.42345,2.42345,2.42304,2.42328,157700000.0
2007-05-18 04:59:00,2.4237,2.4237,2.4236,2.4236,12000000.0
2007-05-18 05:00:00,2.4236,2.4237,2.4236,2.4237,15200000.0
2007-05-18 05:01:00,2.4237,2.4238,2.4237,2.4238,25600000.0
2007-05-18 05:02:00,2.4238,2.4238,2.4238,2.4238,11200000.0
2007-05-18 05:03:00,2.4238,2.4238,2.4238,2.4238,4000000.0
2007-05-18 05:04:00,2.4238,2.4238,2.4238,2.4238,4000000.0
2007-05-18 05:05:00,2.4238,2.4238,2.4238,2.4238,16000000.0
2007-05-18 05:06:00,2.4238,2.4238,2.4238,2.4238,11200000.0
2007-05-18 05:07:00,2.4238,2.4238,2.4237,2.4237,21500000.0
2007-05-18 05:08:00,2.42331,2.4239,2.42324,2.4239,246400000.0
2007-05-18 05:09:00,2.4237,2.4237,2.4236,2.4236,39200000.0
2007-05-18 05:10:00,2.4236,2.4237,2.4236,2.4236,42400000.0
2007-05-18 05:11:00,2.4236,2.4237,2.4236,2.4237,29500000.0
2007-05-18 05:12:00,2.42365,2.42365,2.4236,2.4236,14400000.0
2007-05-18 05:13:00,2.42328,2.42352,2.42302,2.4234,102400000.0
2007-05-18 05:14:00,2.42365,2.4237,2.4236,2.4236,15200000.0
2007-05-18 05:15:00,2.42365,2.4237,2.42365,2.4237,8000000.0
2007-05-18 05:16:00,2.4236,2.4236,2.4236,2.4236,11200000.0
2007-05-18 05:17:00,2.4237,2.4238,2.4237,2.4238,35200000.0
2007-05-18 05:18:00,2.4238,2.4238,2.4236,2.4237,178400000.0
2007-05-18 05:19:00,2.42375,2.4243,2.4237,2.4237,121400000.0
2007-05-18 05:20:00,2.4238,2.4239,2.4237,2.4238,52000000.0
2007-05-18 05:21:00,2.4238,2.4238,2.4237,2.4237,17600000.0
2007-05-18 05:22:00,2.4237,2.4238,2.4236,2.4237,56800000.0
2007-05-18 05:23:00,2.4237,2.4237,2.4234,2.4235,146200000.0
2007-05-18 05:24:00,2.4235,2.4238,2.4234,2.4236,102400000.0
2007-05-18 05:25:00,2.4236,2.4236,2.4235,2.4235,20000000.0
2007-05-18 05:26:00,2.4236,2.4239,2.4235,2.4238,148800000.0
2007-05-18 05:27:00,2.4238,2.4239,2.4236,2.4239,75400000.0
2007-05-18 05:28:00,2.424,2.4242,2.4238,2.4242,80700000.0
2007-05-18 05:29:00,2.4242,2.4243,2.4239,2.4239,88800000.0
2007-05-18 05:30:00,2.4239,2.42435,2.4238,2.4241,128800000.0
2007-05-18 05:31:00,2.4241,2.4241,2.424,2.424,66400000.0
2007-05-18 05:32:00,2.4241,2.4241,2.4239,2.42395,36000000.0
2007-05-18 05:33:00,2.4239,2.4243,2.4237,2.4241,150600000.0
2007-05-18 05:34:00,2.4241,2.4242,2.4241,2.4241,16000000.0
2007-05-18 05:35:00,2.4241,2.4241,2.42405,2.4241,9600000.0
2007-05-18 05:36:00,2.4241,2.4242,2.424,2.4241,41100000.0
2007-05-18 05:37:00,2.424,2.4241,2.424,2.4241,17600000.0
2007-05-18 05:38:00,2.4242,2.4242,2.4241,2.4241,33600000.0
2007-05-18 05:39:00,2.4241,2.4241,2.4241,2.4241,12000000.0
2007-05-18 05:40:00,2.4241,2.4241,2.4239,2.424,59200000.0
2007-05-18 05:41:00,2.424,2.424,2.4239,2.424,44000000.0
2007-05-18 05:42:00,2.42354,2.42368,2.42353,2.42361,37600000.0
2007-05-18 05:43:00,2.424,2.4242,2.4238,2.424,40800000.0
2007-05-18 05:44:00,2.424,2.424,2.4239,2.424,37600000.0
2007-05-18 05:45:00,2.424,2.424,2.4238,2.4238,63000000.0
2007-05-18 05:46:00,2.4238,2.4238,2.4238,2.4238,5600000.0
2007-05-18 05:47:00,2.42337,2.42337,2.42316,2.42318,77600000.0
2007-05-18 05:48:00,2.42335,2.42338,2.42319,2.4232,226400000.0
2007-05-18 05:49:00,2.42305,2.42333,2.42305,2.42333,80000000.0
2007-05-18 05:50:00,2.4238,2.4238,2.4238,2.4238,23200000.0
2007-05-18 05:51:00,2.4238,2.4238,2.4238,2.4238,38400000.0
2007-05-18 05:52:00,2.4238,2.4238,2.4237,2.4238,68400000.0
2007-05-18 05:53:00,2.4238,2.4238,2.4238,2.4238,6400000.0
2007-05-18 05:54:00,2.4238,2.4239,2.4238,2.4238,68000000.0
2007-05-18 05:55:00,2.42335,2.42341,2.42293,2.42315,164000000.0
2007-05-18 05:56:00,2.42356,2.42356,2.42304,2.42345,199200000.0
2007-05-18 05:57:00,2.4238,2.4238,2.4236,2.4236,56900000.0
2007-05-18 05:58:00,2.4235,2.4235,2.4234,2.4235,10800000.0
2007-05-18 05:59:00,2.4235,2.4238,2.4235,2.4238,54900000.0
2007-05-18 06:00:00,2.4238,2.4239,2.4238,2.4239,25600000.0
2007-05-18 06:01:00,2.4239,2.4239,2.4238,2.4239,36800000.0
2007-05-18 06:02:00,2.424,2.424,2.424,2.424,4000000.0
2007-05-18 06:03:00,2.424,2.424,2.4239,2.424,27200000.0
2007-05-18 06:04:00,2.42362,2.42376,2.42326,2.42376,112800000.0
2007-05-18 06:05:00,2.42356,2.42375,2.42352,2.42365,44800000.0
2007-05-18 06:06:00,2.424,2.424,2.424,2.424,20000000.0
2007-05-18 06:07:00,2.424,2.424,2.4236,2.4237,159500000.0
2007-05-18 06:08:00,2.4237,2.4238,2.4236,2.4238,194200000.0
2007-05-18 06:09:00,2.4234,2.42365,2.42332,2.42365,36800000.0
2007-05-18 06:10:00,2.4238,2.4238,2.4238,2.4238,21600000.0
2007-05-18 06:11:00,2.42344,2.42351,2.4233,2.42348,150400000.0
2007-05-18 06:12:00,2.4238,2.4238,2.4237,2.4238,54400000.0
2007-05-18 06:13:00,2.4238,2.4238,2.4238,2.4238,8800000.0
2007-05-18 06:14:00,2.4238,2.4238,2.4238,2.4238,4800000.0
2007-05-18 06:15:00,2.4238,2.4238,2.4237,2.4237,33600000.0
2007-05-18 06:16:00,2.4237,2.4237,2.4237,2.4237,12000000.0
2007-05-18 06:17:00,2.42315,2.42345,2.42315,2.42338,6400000.0
2007-05-18 06:18:00,2.42341,2.42344,2.4232,2.42335,7200000.0
2007-05-18 06:19:00,2.4237,2.4237,2.4234,2.4235,101000000.0
2007-05-18 06:20:00,2.4235,2.4235,2.4234,2.4234,26400000.0
2007-05-18 06:21:00,2.4234,2.4234,2.4234,2.4234,28800000.0
2007-05-18 06:22:00,2.42319,2.4234,2.42302,2.42328,245800000.0
2007-05-18 06:23:00,2.4234,2.4234,2.4234,2.4234,17600000.0
2007-05-18 06:24:00,2.4234,2.4234,2.4231,2.4233,57600000.0
2007-05-18 06:25:00,2.4232,2.4232,2.4231,2.4231,10400000.0
2007-05-18 06:26:00,2.4233,2.4233,2.4231,2.4231,40800000.0
2007-05-18 06:27:00,2.42294,2.42322,2.42267,2.42303,222600000.0
2007-05-18 06:28:00,2.4231,2.4231,2.4231,2.4231,4800000.0
2007-05-18 06:29:00,2.42295,2.423,2.4229,2.4229,80800000.0
2007-05-18 06:30:00,2.4231,2.4232,2.4231,2.4231,62400000.0
2007-05-18 06:31:00,2.4232,2.4235,2.4232,2.4234,40800000.0
2007-05-18 06:32:00,2.4234,2.4234,2.4234,2.4234,28000000.0
2007-05-18 06:33:00,2.4234,2.4234,2.4233,2.4233,21600000.0
2007-05-18 06:34:00,2.4233,2.4234,2.4231,2.4233,125600000.0
2007-05-18 06:35:00,2.42295,2.42306,2.42293,2.42298,35200000.0
2007-05-18 06:36:00,2.42299,2.42325,2.42299,2.42305,13600000.0
2007-05-18 06:37:00,2.42335,2.4235,2.4232,2.4233,68100000.0
2007-05-18 06:38:00,2.42325,2.42325,2.4232,2.4232,19200000.0
2007-05-18 06:39:00,2.4232,2.4234,2.4232,2.4233,76800000.0
2007-05-18 06:40:00,2.4233,2.42335,2.4233,2.4233,38400000.0
2007-05-18 06:41:00,2.4233,2.4233,2.4233,2.4233,16000000.0
2007-05-18 06:42:00,2.4233,2.4233,2.4233,2.4233,70400000.0
2007-05-18 06:43:00,2.4233,2.42345,2.4233,2.42345,94400000.0
2007-05-18 06:44:00,2.42345,2.42345,2.4234,2.4234,7200000.0
2007-05-18 06:45:00,2.4234,2.4236,2.4234,2.42345,53600000.0
2007-05-18 06:46:00,2.42345,2.42345,2.4234,2.4234,8000000.0
2007-05-18 06:47:00,2.4234,2.4235,2.4233,2.4233,108800000.0
2007-05-18 06:48:00,2.4233,2.4235,2.4231,2.4234,139000000.0
2007-05-18 06:49:00,2.42335,2.4234,2.4232,2.4232,52000000.0
2007-05-18 06:50:00,2.42315,2.42315,2.4231,2.4231,19200000.0
2007-05-18 06:51:00,2.4231,2.4231,2.4229,2.4229,12000000.0
2007-05-18 06:52:00,2.4228,2.4231,2.4227,2.423,74400000.0
2007-05-18 06:53:00,2.423,2.423,2.4229,2.4229,80000000.0
2007-05-18 06:54:00,2.4229,2.4229,2.4227,2.4228,45600000.0
2007-05-18 06:55:00,2.4227,2.4232,2.4226,2.42305,144199999.0
2007-05-18 06:56:00,2.423,2.423,2.423,2.423,4000000.0
2007-05-18 06:57:00,2.423,2.423,2.4229,2.4229,42400000.0
2007-05-18 06:58:00,2.423,2.4233,2.423,2.4231,59200000.0
2007-05-18 06:59:00,2.4231,2.4231,2.423,2.423,19200000.0
2007-05-18 07:00:00,2.423,2.4234,2.423,2.4233,136000000.0
2007-05-18 07:01:00,2.4233,2.4233,2.4232,2.4232,20000000.0
2007-05-18 07:02:00,2.423,2.423,2.42274,2.42295,177000000.0
2007-05-18 07:03:00,2.4231,2.4232,2.4231,2.4232,56000000.0
2007-05-18 07:04:00,2.4232,2.4233,2.4232,2.4232,30400000.0
2007-05-18 07:05:00,2.42255,2.42296,2.42255,2.42283,738900000.0
2007-05-18 07:06:00,2.42262,2.42311,2.42261,2.42284,469900000.0
2007-05-18 07:07:00,2.4232,2.4232,2.4231,2.4232,29600000.0
2007-05-18 07:08:00,2.4232,2.4232,2.4231,2.4231,34400000.0
2007-05-18 07:09:00,2.4231,2.4232,2.42295,2.4231,56800000.0
2007-05-18 07:10:00,2.42315,2.4232,2.42315,2.4232,19200000.0
2007-05-18 07:11:00,2.42276,2.42297,2.42276,2.42297,64100000.0
2007-05-18 07:12:00,2.4232,2.4232,2.4231,2.4232,15200000.0
2007-05-18 07:13:00,2.4229,2.42304,2.4228,2.42298,90800000.0
2007-05-18 07:14:00,2.42315,2.4232,2.4231,2.4231,29600000.0
2007-05-18 07:15:00,2.4231,2.4232,2.4229,2.4232,69800000.0
2007-05-18 07:16:00,2.4232,2.4233,2.4232,2.4232,27200000.0
2007-05-18 07:17:00,2.4232,2.4234,2.4232,2.4234,44800000.0
2007-05-18 07:18:00,2.4234,2.4234,2.4231,2.4233,100800000.0
2007-05-18 07:19:00,2.4233,2.4234,2.4231,2.4231,40800000.0
2007-05-18 07:20:00,2.4231,2.4233,2.4231,2.4231,84000000.0
2007-05-18 07:21:00,2.4231,2.4232,2.4231,2.4232,31200000.0
2007-05-18 07:22:00,2.42294,2.42294,2.42274,2.42283,48800000.0
2007-05-18 07:23:00,2.4232,2.4234,2.423,2.4233,102899999.0
2007-05-18 07:24:00,2.4234,2.4237,2.4233,2.4236,43900000.0
2007-05-18 07:25:00,2.4236,2.4237,2.4232,2.4234,51900000.0
2007-05-18 07:26:00,2.42345,2.42365,2.42345,2.4236,61200000.0
2007-05-18 07:27:00,2.4236,2.4237,2.4235,2.4236,52000000.0
2007-05-18 07:28:00,2.4236,2.4236,2.4234,2.4235,53600000.0
2007-05-18 07:29:00,2.4235,2.4236,2.4235,2.4236,16000000.0
2007-05-18 07:30:00,2.4237,2.4237,2.4237,2.4237,15200000.0
2007-05-18 07:31:00,2.4237,2.4239,2.4236,2.4237,111500000.0
2007-05-18 07:32:00,2.4237,2.4238,2.4235,2.4238,150000000.0
2007-05-18 07:33:00,2.4238,2.4238,2.4237,2.4238,31200000.0
2007-05-18 07:34:00,2.42365,2.42365,2.4233,2.4235,65600000.0
2007-05-18 07:35:00,2.4236,2.4236,2.4233,2.4236,37600000.0
2007-05-18 07:36:00,2.4233,2.42331,2.42307,2.42307,210200000.0
2007-05-18 07:37:00,2.42355,2.4236,2.4233,2.4235,66400000.0
2007-05-18 07:38:00,2.4235,2.4235,2.423,2.423,257700000.0
2007-05-18 07:39:00,2.4233,2.4233,2.4233,2.4233,4400000.0
2007-05-18 07:40:00,2.4234,2.4236,2.4234,2.4234,70400000.0
2007-05-18 07:41:00,2.4234,2.4235,2.4234,2.4234,40000000.0
2007-05-18 07:42:00,2.4234,2.4234,2.4234,2.4234,12000000.0
2007-05-18 07:43:00,2.4234,2.4236,2.4231,2.4236,78400000.0
2007-05-18 07:44:00,2.4236,2.4237,2.4234,2.4235,135200000.0
2007-05-18 07:45:00,2.4235,2.4235,2.4232,2.4233,64800000.0
2007-05-18 07:46:00,2.423,2.4233,2.4229,2.4232,62100000.0
2007-05-18 07:47:00,2.4229,2.42335,2.42272,2.42272,97300000.0
2007-05-18 07:48:00,2.4232,2.4233,2.4231,2.4231,115200000.0
2007-05-18 07:49:00,2.4231,2.4231,2.4224,2.42265,69400000.0
2007-05-18 07:50:00,2.42265,2.4228,2.42265,2.4228,48800000.0
2007-05-18 07:51:00,2.42285,2.423,2.4227,2.4228,62400000.0
2007-05-18 07:52:00,2.4228,2.423,2.4225,2.423,119700000.0
2007-05-18 07:53:00,2.4227,2.423,2.4227,2.42295,52800000.0
2007-05-18 07:54:00,2.4229,2.42295,2.4229,2.4229,21600000.0
2007-05-18 07:55:00,2.4229,2.4234,2.4228,2.4231,244400000.0
2007-05-18 07:56:00,2.4231,2.42325,2.4228,2.423,233100000.0
2007-05-18 07:57:00,2.4227,2.4233,2.4227,2.42295,83900000.0
2007-05-18 07:58:00,2.423,2.42315,2.4227,2.4231,43100000.0
2007-05-18 07:59:00,2.4231,2.42325,2.4226,2.4231,194800000.0
2007-05-18 08:00:00,2.4232,2.42345,2.4227,2.4232,306399999.0
2007-05-18 08:01:00,2.4232,2.4234,2.4228,2.4229,161299999.0
2007-05-18 08:02:00,2.4229,2.4231,2.4226,2.4229,254100000.0
2007-05-18 08:03:00,2.4229,2.423,2.4227,2.4229,78400000.0
2007-05-18 08:04:00,2.4229,2.4229,2.4224,2.4224,119600000.0
2007-05-18 08:05:00,2.4224,2.4226,2.4221,2.4224,25500000.0
2007-05-18 08:06:00,2.4224,2.4228,2.4224,2.4224,18400000.0
2007-05-18 08:07:00,2.4224,2.4226,2.4223,2.4226,7200000.0
2007-05-18 08:08:00,2.4226,2.4226,2.42225,2.4225,20800000.0
2007-05-18 08:09:00,2.4225,2.4225,2.422,2.422,56400000.0
2007-05-18 08:10:00,2.422,2.4223,2.42185,2.42185,356800000.0
2007-05-18 08:11:00,2.42185,2.4221,2.4218,2.4221,87200000.0
2007-05-18 08:12:00,2.42205,2.42255,2.4217,2.42255,264800000.0
2007-05-18 08:13:00,2.4226,2.42265,2.4222,2.4222,124800000.0
2007-05-18 08:14:00,2.4225,2.4226,2.4222,2.4226,35600000.0
2007-05-18 08:15:00,2.4226,2.4226,2.4224,2.4226,37900000.0
2007-05-18 08:16:00,2.4226,2.4227,2.4222,2.4227,162000000.0
2007-05-18 08:17:00,2.4227,2.4228,2.4227,2.4227,66400000.0
2007-05-18 08:18:00,2.4227,2.4228,2.4225,2.4228,104000000.0
2007-05-18 08:19:00,2.4228,2.4228,2.42245,2.42255,115500000.0
2007-05-18 08:20:00,2.4226,2.4228,2.42255,2.4226,126100000.0
2007-05-18 08:21:00,2.4228,2.423,2.42265,2.4229,80800000.0
2007-05-18 08:22:00,2.4229,2.4229,2.42245,2.4226,89900000.0
2007-05-18 08:23:00,2.4226,2.4226,2.4225,2.4226,73600000.0
2007-05-18 08:24:00,2.4224,2.4227,2.4223,2.4226,99000000.0
2007-05-18 08:25:00,2.4227,2.423,2.4227,2.4228,183200000.0
2007-05-18 08:26:00,2.4225,2.42285,2.4225,2.4227,133900000.0
2007-05-18 08:27:00,2.4227,2.4228,2.42255,2.4227,58000000.0
2007-05-18 08:28:00,2.4226,2.423,2.4224,2.4227,103200000.0
2007-05-18 08:29:00,2.4227,2.4234,2.4227,2.4232,342999999.0
2007-05-18 08:30:00,2.4232,2.4235,2.4229,2.4233,578700000.0
2007-05-18 08:31:00,2.4233,2.4234,2.4226,2.4233,426300000.0
2007-05-18 08:32:00,2.4233,2.4233,2.4229,2.4231,168000000.0
2007-05-18 08:33:00,2.4231,2.4233,2.423,2.4231,262400000.0
2007-05-18 08:34:00,2.4231,2.4234,2.423,2.4231,620900002.0
2007-05-18 08:35:00,2.4231,2.4232,2.4228,2.423,210799999.0
2007-05-18 08:36:00,2.42295,2.4231,2.4228,2.4229,174400001.0
2007-05-18 08:37:00,2.4229,2.423,2.4228,2.4229,144000000.0
2007-05-18 08:38:00,2.4229,2.42295,2.4228,2.4228,301999998.0
2007-05-18 08:39:00,2.42285,2.42285,2.4225,2.4226,232200000.0
2007-05-18 08:40:00,2.4225,2.4228,2.4225,2.4227,397400000.0
2007-05-18 08:41:00,2.42265,2.42285,2.4223,2.4224,375699999.0
2007-05-18 08:42:00,2.4224,2.4227,2.4224,2.4226,54400000.0
2007-05-18 08:43:00,2.4226,2.4226,2.4222,2.4225,116800000.0
2007-05-18 08:44:00,2.4225,2.4228,2.4223,2.4224,99799998.0
2007-05-18 08:45:00,2.4224,2.4227,2.4222,2.4224,253500000.0
2007-05-18 08:46:00,2.4222,2.4224,2.4219,2.4224,109599999.0
2007-05-18 08:47:00,2.4224,2.4224,2.4222,2.4222,103200000.0
2007-05-18 08:48:00,2.4222,2.4226,2.4222,2.4224,287899998.0
2007-05-18 08:49:00,2.4224,2.4226,2.4223,2.42255,317800002.0
2007-05-18 08:50:00,2.42255,2.42275,2.4225,2.42255,258399999.0
2007-05-18 08:51:00,2.4226,2.4228,2.422,2.4222,445200000.0
2007-05-18 08:52:00,2.4223,2.4223,2.422,2.42205,150800002.0
2007-05-18 08:53:00,2.42205,2.4222,2.4218,2.4219,231200000.0
2007-05-18 08:54:00,2.4219,2.4223,2.42185,2.4222,204000000.0
2007-05-18 08:55:00,2.4222,2.4222,2.422,2.422,156800000.0
2007-05-18 08:56:00,2.422,2.4221,2.422,2.4221,28000000.0
2007-05-18 08:57:00,2.42177,2.42203,2.42116,2.42149,230800000.0
2007-05-18 08:58:00,2.42134,2.42154,2.42073,2.42097,280000000.0
2007-05-18 08:59:00,2.4217,2.422,2.4216,2.422,259100003.0
2007-05-18 09:00:00,2.422,2.4221,2.4216,2.4216,341612500.0
2007-05-18 09:01:00,2.4216,2.4218,2.4213,2.4216,493700000.0
2007-05-18 09:02:00,2.4216,2.4222,2.4216,2.4219,779000002.0
2007-05-18 09:03:00,2.4219,2.4228,2.4218,2.4227,537300000.0
2007-05-18 09:04:00,2.4228,2.4231,2.4226,2.423,508700000.0
2007-05-18 09:05:00,2.423,2.4234,2.4228,2.4232,813200000.0
2007-05-18 09:06:00,2.4232,2.4238,2.4231,2.4238,612100000.0
2007-05-18 09:07:00,2.4238,2.4238,2.4236,2.4237,155200000.0
2007-05-18 09:08:00,2.4237,2.424,2.4235,2.4239,266300000.0
2007-05-18 09:09:00,2.42385,2.4243,2.4238,2.4238,245300000.0
2007-05-18 09:10:00,2.4238,2.424,2.4236,2.424,401100000.0
2007-05-18 09:11:00,2.424,2.424,2.4234,2.4235,345800001.0
2007-05-18 09:12:00,2.4235,2.4238,2.4235,2.4236,196800000.0
2007-05-18 09:13:00,2.4236,2.4238,2.4235,2.42375,359200001.0
2007-05-18 09:14:00,2.4237,2.4239,2.4236,2.4239,441200005.0
2007-05-18 09:15:00,2.4239,2.4239,2.4233,2.4235,392362500.0
2007-05-18 09:16:00,2.4236,2.4236,2.4232,2.4232,158000000.0
2007-05-18 09:17:00,2.4233,2.4233,2.4231,2.4231,108800000.0
2007-05-18 09:18:00,2.4231,2.4233,2.4231,2.4231,222100000.0
2007-05-18 09:19:00,2.4231,2.4232,2.4231,2.4231,74400000.0
2007-05-18 09:20:00,2.4231,2.4233,2.423,2.4233,166300000.0
2007-05-18 09:21:00,2.4232,2.4232,2.423,2.4231,76800000.0
2007-05-18 09:22:00,2.4232,2.4235,2.4231,2.4235,448400000.0
2007-05-18 09:23:00,2.4234,2.4234,2.4232,2.4234,466500004.0
2007-05-18 09:24:00,2.4234,2.4235,2.4232,2.4235,176287500.0
2007-05-18 09:25:00,2.4235,2.4235,2.4231,2.4233,225662500.0
2007-05-18 09:26:00,2.4233,2.4235,2.4231,2.4235,180999999.0
2007-05-18 09:27:00,2.4232,2.4236,2.4231,2.4236,169150000.0
2007-05-18 09:28:00,2.4233,2.4236,2.42325,2.4236,186775000.0
2007-05-18 09:29:00,2.4233,2.4236,2.4232,2.4234,87512500.0
2007-05-18 09:30:00,2.4233,2.4235,2.423,2.4233,13087500.0
2007-05-18 09:31:00,2.4231,2.4233,2.4227,2.4231,139300000.0
2007-05-18 09:32:00,2.42285,2.4233,2.4227,2.4229,716125001.0
2007-05-18 09:33:00,2.4229,2.4234,2.4229,2.4234,65062500.0
2007-05-18 09:34:00,2.4234,2.4234,2.4228,2.4232,49812500.0
2007-05-18 09:35:00,2.4232,2.4235,2.42295,2.4232,123312500.0
2007-05-18 09:36:00,2.4232,2.4233,2.423,2.4232,463087500.0
2007-05-18 09:37:00,2.4234,2.4236,2.4234,2.4236,9437500.0
2007-05-18 09:38:00,2.4236,2.4236,2.4232,2.4235,86912500.0
2007-05-18 09:39:00,2.4235,2.4235,2.423,2.4233,110675000.0
2007-05-18 09:40:00,2.4233,2.4233,2.42295,2.4232,65100000.0
2007-05-18 09:41:00,2.4232,2.4235,2.4231,2.4235,141900001.0
2007-05-18 09:42:00,2.4235,2.4235,2.42305,2.4234,230600000.0
2007-05-18 09:43:00,2.4234,2.4235,2.4232,2.4234,434199999.0
2007-05-18 09:44:00,2.42345,2.4235,2.4232,2.4234,660799993.0
2007-05-18 09:45:00,2.4234,2.4235,2.4233,2.4233,128900000.0
2007-05-18 09:46:00,2.4233,2.4235,2.4232,2.4233,152500000.0
2007-05-18 09:47:00,2.4233,2.4233,2.4231,2.4232,56800000.0
2007-05-18 09:48:00,2.4233,2.4233,2.4229,2.4231,350799996.0
2007-05-18 09:49:00,2.4231,2.4233,2.4228,2.4229,328400000.0
2007-05-18 09:50:00,2.4229,2.4231,2.42275,2.4229,320400001.0
2007-05-18 09:51:00,2.4229,2.4231,2.4226,2.42275,645900002.0
2007-05-18 09:52:00,2.4227,2.4233,2.42265,2.423,360000000.0
2007-05-18 09:53:00,2.423,2.4232,2.42295,2.42295,132200000.0
2007-05-18 09:54:00,2.42295,2.423,2.4227,2.423,161299998.0
2007-05-18 09:55:00,2.4229,2.4229,2.4227,2.4227,111800000.0
2007-05-18 09:56:00,2.4227,2.4228,2.4222,2.4227,211799999.0
2007-05-18 09:57:00,2.4224,2.4228,2.4223,2.4225,344200000.0
2007-05-18 09:58:00,2.4225,2.4228,2.4224,2.4224,231600000.0
2007-05-18 09:59:00,2.4224,2.4224,2.4224,2.4224,96800000.0
2007-05-18 10:00:00,2.4224,2.4226,2.4223,2.4226,244700000.0
2007-05-18 10:01:00,2.4224,2.4227,2.4224,2.4226,129500000.0
2007-05-18 10:02:00,2.4227,2.4229,2.4226,2.4229,17600000.0
2007-05-18 10:03:00,2.4229,2.4229,2.4226,2.4229,135100000.0
2007-05-18 10:04:00,2.42285,2.4229,2.4227,2.4227,113600000.0
2007-05-18 10:05:00,2.4227,2.4228,2.4227,2.4227,24400000.0
2007-05-18 10:06:00,2.4227,2.4227,2.4225,2.4225,95500000.0
2007-05-18 10:07:00,2.4225,2.4226,2.4224,2.4226,301300000.0
2007-05-18 10:08:00,2.4226,2.4226,2.4225,2.4225,28800000.0
2007-05-18 10:09:00,2.4226,2.4227,2.4224,2.4225,423499989.0
2007-05-18 10:10:00,2.4224,2.42315,2.4224,2.4231,772599999.0
2007-05-18 10:11:00,2.4231,2.4233,2.4222,2.4222,953400001.0
2007-05-18 10:12:00,2.4223,2.4225,2.4214,2.4219,375300000.0
2007-05-18 10:13:00,2.4219,2.4219,2.4213,2.4216,443000000.0
2007-05-18 10:14:00,2.4216,2.422,2.4213,2.4216,417900003.0
2007-05-18 10:15:00,2.4217,2.422,2.4214,2.42155,582200001.0
2007-05-18 10:16:00,2.4216,2.4219,2.42155,2.4218,336799999.0
2007-05-18 10:17:00,2.4218,2.4219,2.4216,2.4217,380599999.0
2007-05-18 10:18:00,2.4218,2.4219,2.4215,2.4218,646800003.0
2007-05-18 10:19:00,2.4217,2.4221,2.4211,2.4214,1480099999.0
2007-05-18 10:20:00,2.4214,2.4216,2.4211,2.4216,437899999.0
2007-05-18 10:21:00,2.4216,2.4217,2.4214,2.4216,332600000.0
2007-05-18 10:22:00,2.4216,2.4223,2.4213,2.42225,413800000.0
2007-05-18 10:23:00,2.4222,2.4226,2.4219,2.4226,226500002.0
2007-05-18 10:24:00,2.4226,2.4228,2.4224,2.4226,109300000.0
2007-05-18 10:25:00,2.4226,2.423,2.4226,2.4228,369899994.0
2007-05-18 10:26:00,2.4227,2.4228,2.4226,2.4228,170200000.0
2007-05-18 10:27:00,2.4228,2.4228,2.4225,2.4228,213800000.0
2007-05-18 10:28:00,2.4227,2.4237,2.4223,2.4235,808700000.0
2007-05-18 10:29:00,2.4236,2.4236,2.4222,2.4222,647499999.0
2007-05-18 10:30:00,2.4229,2.4229,2.4171,2.41825,644300000.0
2007-05-18 10:31:00,2.4183,2.419,2.4178,2.419,824700001.0
2007-05-18 10:32:00,2.41895,2.41955,2.4186,2.41945,432800000.0
2007-05-18 10:33:00,2.4195,2.41975,2.4189,2.4189,377000000.0
2007-05-18 10:34:00,2.4188,2.4188,2.4179,2.4187,397200000.0
2007-05-18 10:35:00,2.4187,2.4196,2.41845,2.4188,900300004.0
2007-05-18 10:36:00,2.4188,2.4192,2.4185,2.4191,346600000.0
2007-05-18 10:37:00,2.4191,2.4193,2.4188,2.4192,495700000.0
2007-05-18 10:38:00,2.41915,2.41915,2.4187,2.419,488900002.0
2007-05-18 10:39:00,2.4191,2.4192,2.4189,2.419,472500002.0
2007-05-18 10:40:00,2.419,2.41945,2.419,2.4191,396900003.0
2007-05-18 10:41:00,2.4193,2.4193,2.4185,2.419,505600000.0
2007-05-18 10:42:00,2.419,2.41905,2.4186,2.4188,401199999.0
2007-05-18 10:43:00,2.4188,2.4189,2.4185,2.41865,637999998.0
2007-05-18 10:44:00,2.41865,2.4187,2.4181,2.4182,1000500004.0
2007-05-18 10:45:00,2.41825,2.4184,2.4179,2.41805,450500001.0
2007-05-18 10:46:00,2.418,2.4182,2.4177,2.4178,416199999.0
2007-05-18 10:47:00,2.4178,2.418,2.4173,2.4176,423600000.0
2007-05-18 10:48:00,2.4176,2.4178,2.4174,2.4174,210300000.0
2007-05-18 10:49:00,2.4174,2.4177,2.4171,2.4175,126600000.0
2007-05-18 10:50:00,2.4175,2.4179,2.4173,2.4177,110000000.0
2007-05-18 10:51:00,2.4177,2.4179,2.4175,2.4176,287000000.0
2007-05-18 10:52:00,2.4175,2.4176,2.4174,2.4175,30000000.0
2007-05-18 10:53:00,2.4174,2.4175,2.4169,2.4171,127199999.0
2007-05-18 10:54:00,2.4171,2.4173,2.4169,2.4171,143700000.0
2007-05-18 10:55:00,2.4171,2.4171,2.4166,2.4171,123800000.0
2007-05-18 10:56:00,2.4171,2.4171,2.4168,2.4168,375500000.0
2007-05-18 10:57:00,2.4168,2.4171,2.4165,2.4169,235000000.0
2007-05-18 10:58:00,2.4168,2.417,2.4165,2.4165,80400000.0
2007-05-18 10:59:00,2.4165,2.4169,2.4165,2.4169,265300000.0
2007-05-18 11:00:00,2.4169,2.4171,2.4165,2.4168,454099999.0
2007-05-18 11:01:00,2.4169,2.4169,2.4165,2.4166,60800000.0
2007-05-18 11:02:00,2.4166,2.4169,2.4166,2.4166,463200000.0
2007-05-18 11:03:00,2.4166,2.4166,2.4162,2.4162,393699999.0
2007-05-18 11:04:00,2.4162,2.4164,2.4159,2.41625,491100000.0
2007-05-18 11:05:00,2.4164,2.417,2.4162,2.4169,569000000.0
2007-05-18 11:06:00,2.4169,2.417,2.4166,2.4166,410199999.0
2007-05-18 11:07:00,2.4167,2.4167,2.4165,2.4166,219299998.0
2007-05-18 11:08:00,2.4166,2.4166,2.4165,2.4165,31200000.0
2007-05-18 11:09:00,2.4165,2.4167,2.4164,2.4167,105500000.0
2007-05-18 11:10:00,2.4167,2.4171,2.4166,2.4171,271400000.0
2007-05-18 11:11:00,2.417,2.4174,2.4169,2.4173,361900001.0
2007-05-18 11:12:00,2.4173,2.4178,2.417,2.4177,503900000.0
2007-05-18 11:13:00,2.4177,2.4181,2.4174,2.4175,597999999.0
2007-05-18 11:14:00,2.4175,2.4178,2.4173,2.4177,450400000.0
2007-05-18 11:15:00,2.4177,2.4182,2.41755,2.418,480600001.0
2007-05-18 11:16:00,2.41805,2.4182,2.4178,2.418,202100000.0
2007-05-18 11:17:00,2.418,2.4186,2.418,2.4183,357300000.0
2007-05-18 11:18:00,2.4183,2.4187,2.4182,2.4185,422000000.0
2007-05-18 11:19:00,2.4185,2.4186,2.4182,2.4182,244100002.0
2007-05-18 11:20:00,2.4182,2.4186,2.4182,2.4186,289500003.0
2007-05-18 11:21:00,2.4186,2.4186,2.4183,2.4184,11200000.0
2007-05-18 11:22:00,2.4183,2.4184,2.41805,2.41805,98900000.0
2007-05-18 11:23:00,2.4181,2.4184,2.4181,2.4182,118000000.0
2007-05-18 11:24:00,2.4182,2.4183,2.4181,2.4183,189700000.0
2007-05-18 11:25:00,2.41815,2.4186,2.41805,2.4184,123400000.0
2007-05-18 11:26:00,2.4184,2.4186,2.4184,2.4186,239000000.0
2007-05-18 11:27:00,2.4187,2.4187,2.4183,2.4184,341899998.0
2007-05-18 11:28:00,2.4184,2.4185,2.4181,2.4182,232400000.0
2007-05-18 11:29:00,2.4182,2.4185,2.4182,2.4182,135500000.0
2007-05-18 11:30:00,2.4181,2.4186,2.4181,2.4183,484000000.0
2007-05-18 11:31:00,2.4184,2.4185,2.4182,2.4184,43200000.0
2007-05-18 11:32:00,2.4184,2.4187,2.4184,2.4187,184300000.0
2007-05-18 11:33:00,2.4187,2.4188,2.4186,2.4186,31600000.0
2007-05-18 11:34:00,2.4186,2.4186,2.4185,2.4186,61200000.0
2007-05-18 11:35:00,2.4186,2.4187,2.4184,2.4184,153500000.0
2007-05-18 11:36:00,2.4184,2.41845,2.4183,2.4183,116300000.0
2007-05-18 11:37:00,2.4183,2.4185,2.4182,2.4183,55500000.0
2007-05-18 11:38:00,2.4183,2.4184,2.41815,2.41835,178600000.0
2007-05-18 11:39:00,2.41835,2.41835,2.41815,2.4182,150900000.0
2007-05-18 11:40:00,2.4182,2.4183,2.418,2.4181,199000000.0
2007-05-18 11:41:00,2.4183,2.4183,2.4183,2.4183,8000000.0
2007-05-18 11:42:00,2.4183,2.4183,2.4182,2.4182,55800000.0
2007-05-18 11:43:00,2.4182,2.4184,2.4178,2.4182,54400000.0
2007-05-18 11:44:00,2.4182,2.4184,2.4182,2.4184,5600000.0
2007-05-18 11:45:00,2.4184,2.4184,2.4183,2.4184,10800000.0
2007-05-18 11:46:00,2.4184,2.4186,2.4183,2.4186,75200000.0
2007-05-18 11:47:00,2.4186,2.4188,2.4184,2.41875,33200000.0
2007-05-18 11:48:00,2.41875,2.4191,2.41875,2.4191,560199998.0
2007-05-18 11:49:00,2.4191,2.4195,2.4189,2.41945,486399994.0
2007-05-18 11:50:00,2.4195,2.4198,2.41935,2.4196,452099998.0
2007-05-18 11:51:00,2.4197,2.4198,2.4193,2.4193,467900000.0
2007-05-18 11:52:00,2.41935,2.4195,2.4191,2.4192,407600000.0
2007-05-18 11:53:00,2.4193,2.4193,2.419,2.4192,18700000.0
2007-05-18 11:54:00,2.4191,2.41925,2.4191,2.41925,183000000.0
2007-05-18 11:55:00,2.41915,2.41915,2.4189,2.4189,55500000.0
2007-05-18 11:56:00,2.4189,2.4189,2.4188,2.41885,189600000.0
2007-05-18 11:57:00,2.4188,2.4188,2.4186,2.4187,192000000.0
2007-05-18 11:58:00,2.4186,2.4188,2.4184,2.41865,438099999.0
2007-05-18 11:59:00,2.4186,2.4188,2.4184,2.4188,226100000.0
2007-05-18 12:00:00,2.4188,2.4191,2.41875,2.419,292000000.0
2007-05-18 12:01:00,2.419,2.4192,2.4189,2.419,239900000.0
2007-05-18 12:02:00,2.419,2.419,2.4186,2.4187,231100001.0
2007-05-18 12:03:00,2.4186,2.4192,2.4185,2.4191,447899999.0
2007-05-18 12:04:00,2.4191,2.4192,2.4189,2.4189,350700000.0
2007-05-18 12:05:00,2.41895,2.4192,2.4189,2.419,237300000.0
2007-05-18 12:06:00,2.419,2.4191,2.4188,2.419,249600001.0
2007-05-18 12:07:00,2.419,2.41915,2.4189,2.41915,308300000.0
2007-05-18 12:08:00,2.4191,2.4193,2.4189,2.4191,228500000.0
2007-05-18 12:09:00,2.4191,2.41925,2.419,2.4192,314500000.0
2007-05-18 12:10:00,2.4192,2.4194,2.419,2.41925,657799999.0
2007-05-18 12:11:00,2.4192,2.4195,2.4192,2.4195,243100000.0
2007-05-18 12:12:00,2.41935,2.4196,2.4192,2.4193,351200001.0
2007-05-18 12:13:00,2.4193,2.4195,2.4192,2.41925,345900000.0
2007-05-18 12:14:00,2.4194,2.4194,2.4192,2.4192,80200000.0
2007-05-18 12:15:00,2.4192,2.41975,2.4192,2.4194,559199997.0
2007-05-18 12:16:00,2.4195,2.4197,2.41945,2.4195,148600000.0
2007-05-18 12:17:00,2.4194,2.41955,2.41925,2.4193,199200000.0
2007-05-18 12:18:00,2.4193,2.4194,2.419,2.4193,151300000.0
2007-05-18 12:19:00,2.4192,2.4197,2.4192,2.4196,153600000.0
2007-05-18 12:20:00,2.4196,2.4197,2.41945,2.41965,350300000.0
2007-05-18 12:21:00,2.41965,2.4201,2.4195,2.41985,198900000.0
2007-05-18 12:22:00,2.41985,2.4203,2.41985,2.4202,200400000.0
2007-05-18 12:23:00,2.4202,2.4204,2.4202,2.4204,170300000.0
2007-05-18 12:24:00,2.4204,2.4205,2.4203,2.4204,188400000.0
2007-05-18 12:25:00,2.4204,2.4204,2.42015,2.4203,55000000.0
2007-05-18 12:26:00,2.4203,2.4203,2.4189,2.4197,220000000.0
2007-05-18 12:27:00,2.4196,2.4204,2.4195,2.4202,293800000.0
2007-05-18 12:28:00,2.4202,2.4203,2.4198,2.42,245200000.0
2007-05-18 12:29:00,2.42,2.4201,2.4194,2.42,708499999.0
2007-05-18 12:30:00,2.4201,2.4205,2.41995,2.4204,495999999.0
2007-05-18 12:31:00,2.4205,2.4214,2.4205,2.421,318600000.0
2007-05-18 12:32:00,2.42095,2.42095,2.4206,2.4206,386300000.0
2007-05-18 12:33:00,2.4206,2.421,2.4205,2.4208,495300000.0
2007-05-18 12:34:00,2.4209,2.42145,2.4208,2.421,632599999.0
2007-05-18 12:35:00,2.421,2.4215,2.421,2.4214,404800000.0
2007-05-18 12:36:00,2.4214,2.4215,2.4207,2.4208,293500000.0
2007-05-18 12:37:00,2.4208,2.4208,2.4198,2.4198,272700002.0
2007-05-18 12:38:00,2.4197,2.4201,2.4196,2.4199,539600000.0
2007-05-18 12:39:00,2.4199,2.42,2.4195,2.4197,596800005.0
2007-05-18 12:40:00,2.4196,2.4196,2.4191,2.4196,866300002.0
2007-05-18 12:41:00,2.4196,2.4201,2.4196,2.42,445999999.0
2007-05-18 12:42:00,2.42,2.4204,2.41965,2.42005,307100000.0
2007-05-18 12:43:00,2.42005,2.4207,2.42,2.4205,328800000.0
2007-05-18 12:44:00,2.42045,2.4205,2.4202,2.4204,493700000.0
2007-05-18 12:45:00,2.4203,2.42045,2.42005,2.4203,368000001.0
2007-05-18 12:46:00,2.4203,2.4206,2.4201,2.42015,360399997.0
2007-05-18 12:47:00,2.4201,2.4206,2.4198,2.42,448300000.0
2007-05-18 12:48:00,2.4199,2.4204,2.4193,2.4193,473600000.0
2007-05-18 12:49:00,2.4193,2.41975,2.4191,2.4193,501200000.0
2007-05-18 12:50:00,2.41925,2.41965,2.4191,2.4193,293800000.0
2007-05-18 12:51:00,2.4193,2.4196,2.4192,2.4192,427500000.0
2007-05-18 12:52:00,2.4192,2.4192,2.4179,2.418,631499997.0
2007-05-18 12:53:00,2.4179,2.4188,2.4179,2.4188,496800000.0
2007-05-18 12:54:00,2.4188,2.4188,2.4183,2.4185,327799999.0
2007-05-18 12:55:00,2.4185,2.4187,2.4184,2.4187,386200000.0
2007-05-18 12:56:00,2.4187,2.4187,2.4178,2.418,828800000.0
2007-05-18 12:57:00,2.418,2.4182,2.4177,2.4181,261800000.0
2007-05-18 12:58:00,2.4181,2.4184,2.4178,2.4181,419800002.0
2007-05-18 12:59:00,2.4183,2.4186,2.4177,2.4184,482299998.0
2007-05-18 13:00:00,2.4183,2.4184,2.41785,2.4179,128600000.0
2007-05-18 13:01:00,2.4179,2.4181,2.4174,2.4174,611899999.0
2007-05-18 13:02:00,2.4174,2.4181,2.4173,2.418,547900000.0
2007-05-18 13:03:00,2.418,2.418,2.41745,2.41755,468100000.0
2007-05-18 13:04:00,2.4175,2.4179,2.4174,2.4179,249300000.0
2007-05-18 13:05:00,2.4177,2.4179,2.4172,2.4178,561900001.0
2007-05-18 13:06:00,2.4179,2.418,2.4176,2.4178,116700000.0
2007-05-18 13:07:00,2.4178,2.4178,2.4171,2.4172,574300000.0
2007-05-18 13:08:00,2.4171,2.4176,2.4171,2.4173,152400000.0
2007-05-18 13:09:00,2.4172,2.4174,2.4172,2.4173,124700000.0
2007-05-18 13:10:00,2.4173,2.4177,2.4172,2.4175,192300000.0
2007-05-18 13:11:00,2.4174,2.4176,2.4172,2.4175,196400000.0
2007-05-18 13:12:00,2.4175,2.418,2.4174,2.418,62400000.0
2007-05-18 13:13:00,2.4181,2.4182,2.418,2.4182,159800000.0
2007-05-18 13:14:00,2.4182,2.4182,2.4179,2.41815,377900000.0
2007-05-18 13:15:00,2.41815,2.4186,2.41795,2.4182,509700001.0
2007-05-18 13:16:00,2.4183,2.4183,2.418,2.418,186900000.0
2007-05-18 13:17:00,2.418,2.41825,2.4179,2.4181,211700000.0
2007-05-18 13:18:00,2.4182,2.4185,2.4181,2.4183,732200001.0
2007-05-18 13:19:00,2.4183,2.4185,2.4178,2.4181,732299998.0
2007-05-18 13:20:00,2.4181,2.4181,2.4176,2.4179,121400000.0
2007-05-18 13:21:00,2.4179,2.418,2.4175,2.4177,397699999.0
2007-05-18 13:22:00,2.4178,2.4178,2.4174,2.4177,183600000.0
2007-05-18 13:23:00,2.4178,2.41795,2.4173,2.41795,290600001.0
2007-05-18 13:24:00,2.41795,2.418,2.4178,2.4178,333200002.0
2007-05-18 13:25:00,2.4178,2.418,2.4175,2.4177,342100001.0
2007-05-18 13:26:00,2.4177,2.4179,2.4174,2.41765,606200002.0
2007-05-18 13:27:00,2.41765,2.41785,2.41745,2.41785,209400000.0
2007-05-18 13:28:00,2.4178,2.4179,2.4177,2.4178,159500000.0
2007-05-18 13:29:00,2.4178,2.41815,2.4178,2.4179,454699997.0
2007-05-18 13:30:00,2.4181,2.4181,2.41775,2.4181,240100000.0
2007-05-18 13:31:00,2.418,2.4181,2.4178,2.41795,257900001.0
2007-05-18 13:32:00,2.4179,2.4182,2.4178,2.4182,194300002.0
2007-05-18 13:33:00,2.4182,2.4183,2.4179,2.418,238399999.0
2007-05-18 13:34:00,2.4181,2.4181,2.4178,2.4178,528000002.0
2007-05-18 13:35:00,2.4178,2.4178,2.4173,2.4176,533400003.0
2007-05-18 13:36:00,2.4176,2.4178,2.4175,2.4175,256899999.0
2007-05-18 13:37:00,2.4175,2.4176,2.4175,2.4176,63000000.0
2007-05-18 13:38:00,2.41755,2.4176,2.4174,2.4174,90600000.0
2007-05-18 13:39:00,2.4177,2.4178,2.4176,2.4177,95900000.0
2007-05-18 13:40:00,2.4177,2.4183,2.4176,2.41795,306300000.0
2007-05-18 13:41:00,2.4182,2.4182,2.4177,2.4177,475300000.0
2007-05-18 13:42:00,2.4177,2.418,2.4176,2.4179,210500000.0
2007-05-18 13:43:00,2.4179,2.41795,2.4178,2.4179,180100000.0
2007-05-18 13:44:00,2.4178,2.41795,2.41765,2.4178,295100000.0
2007-05-18 13:45:00,2.41785,2.41785,2.4177,2.4177,275300000.0
2007-05-18 13:46:00,2.4177,2.4179,2.4177,2.4179,114500000.0
2007-05-18 13:47:00,2.4179,2.418,2.4178,2.4178,431999997.0
2007-05-18 13:48:00,2.4178,2.4179,2.4176,2.4177,555799997.0
2007-05-18 13:49:00,2.4177,2.4182,2.4175,2.4179,663499999.0
2007-05-18 13:50:00,2.4179,2.4179,2.4177,2.4178,112700000.0
2007-05-18 13:51:00,2.4178,2.4179,2.4178,2.41785,165199997.0
2007-05-18 13:52:00,2.41785,2.4179,2.4176,2.4176,140800001.0
2007-05-18 13:53:00,2.4176,2.4176,2.41745,2.4175,231000002.0
2007-05-18 13:54:00,2.4175,2.41755,2.4173,2.4175,66500000.0
2007-05-18 13:55:00,2.4175,2.4175,2.417,2.4171,278300000.0
2007-05-18 13:56:00,2.4171,2.4173,2.41705,2.4173,83800000.0
2007-05-18 13:57:00,2.4173,2.4175,2.4172,2.4175,214400001.0
2007-05-18 13:58:00,2.4174,2.4176,2.4174,2.4174,188000000.0
2007-05-18 13:59:00,2.4174,2.4175,2.4173,2.4173,148100000.0
2007-05-18 14:00:00,2.4172,2.4174,2.4172,2.4173,352300000.0
2007-05-18 14:01:00,2.4173,2.4174,2.4171,2.4171,29500000.0
2007-05-18 14:02:00,2.4171,2.41735,2.4171,2.41735,154000000.0
2007-05-18 14:03:00,2.4173,2.41755,2.4173,2.4174,215800000.0
2007-05-18 14:04:00,2.4174,2.4175,2.41725,2.4174,189899999.0
2007-05-18 14:05:00,2.4172,2.4175,2.4172,2.4174,364400000.0
2007-05-18 14:06:00,2.4174,2.4176,2.4174,2.4176,103700000.0
2007-05-18 14:07:00,2.4176,2.4179,2.4174,2.4175,288600000.0
2007-05-18 14:08:00,2.4175,2.4177,2.4172,2.4176,128000000.0
2007-05-18 14:09:00,2.41745,2.4175,2.41725,2.4175,376900000.0
2007-05-18 14:10:00,2.4175,2.4176,2.4174,2.4175,217200000.0
2007-05-18 14:11:00,2.4175,2.4178,2.4175,2.4175,253400000.0
2007-05-18 14:12:00,2.4175,2.4177,2.41735,2.4176,233500000.0
2007-05-18 14:13:00,2.4176,2.4178,2.4174,2.4174,293200000.0
2007-05-18 14:14:00,2.4174,2.4179,2.4174,2.4179,408800000.0
2007-05-18 14:15:00,2.4179,2.4183,2.4176,2.41815,343800001.0
2007-05-18 14:16:00,2.41815,2.4187,2.41815,2.4182,380600000.0
2007-05-18 14:17:00,2.4182,2.41835,2.4181,2.4183,138600000.0
2007-05-18 14:18:00,2.4183,2.4183,2.4178,2.4178,203800002.0
2007-05-18 14:19:00,2.4179,2.4181,2.41765,2.41765,266900002.0
2007-05-18 14:20:00,2.4177,2.4177,2.4174,2.4174,243499999.0
2007-05-18 14:21:00,2.4174,2.4184,2.4174,2.4184,593499999.0
2007-05-18 14:22:00,2.4184,2.4184,2.4178,2.4179,295300000.0
2007-05-18 14:23:00,2.4179,2.418,2.4178,2.418,132600000.0
2007-05-18 14:24:00,2.418,2.418,2.4176,2.4176,183200000.0
2007-05-18 14:25:00,2.4177,2.4177,2.4173,2.4173,200599999.0
2007-05-18 14:26:00,2.4173,2.4176,2.4173,2.4174,324400000.0
2007-05-18 14:27:00,2.4173,2.4174,2.4172,2.4172,137200000.0
2007-05-18 14:28:00,2.4172,2.4176,2.4172,2.4175,98000000.0
2007-05-18 14:29:00,2.4174,2.4174,2.4174,2.4174,8800000.0
2007-05-18 14:30:00,2.4173,2.4177,2.4169,2.4175,263400002.0
2007-05-18 14:31:00,2.4175,2.4175,2.4171,2.4172,292200000.0
2007-05-18 14:32:00,2.4173,2.4175,2.41715,2.4172,233300000.0
2007-05-18 14:33:00,2.4172,2.4172,2.4168,2.417,127200000.0
2007-05-18 14:34:00,2.417,2.41705,2.4169,2.41695,173700000.0
2007-05-18 14:35:00,2.4169,2.4171,2.41685,2.41695,359000000.0
2007-05-18 14:36:00,2.417,2.4172,2.417,2.4172,100700000.0
2007-05-18 14:37:00,2.4172,2.4172,2.417,2.4171,52600000.0
2007-05-18 14:38:00,2.4171,2.4171,2.4169,2.4171,175999999.0
2007-05-18 14:39:00,2.4171,2.4173,2.4169,2.4172,346200003.0
2007-05-18 14:40:00,2.4172,2.4172,2.417,2.417,90200000.0
2007-05-18 14:41:00,2.417,2.4176,2.4168,2.41755,430000002.0
2007-05-18 14:42:00,2.41755,2.4176,2.4172,2.4175,329400000.0
2007-05-18 14:43:00,2.4173,2.4181,2.4173,2.4179,355599999.0
2007-05-18 14:44:00,2.4179,2.4181,2.4177,2.4179,477300000.0
2007-05-18 14:45:00,2.41775,2.4184,2.4176,2.418,331200000.0
2007-05-18 14:46:00,2.4181,2.4183,2.4181,2.4182,402699998.0
2007-05-18 14:47:00,2.41825,2.4184,2.4179,2.418,373500001.0
2007-05-18 14:48:00,2.4182,2.4183,2.41815,2.4182,159300000.0
2007-05-18 14:49:00,2.4182,2.4182,2.4179,2.4181,317999998.0
2007-05-18 14:50:00,2.4179,2.4182,2.4177,2.4179,242699999.0
2007-05-18 14:51:00,2.41785,2.4181,2.4178,2.41795,179800000.0
2007-05-18 14:52:00,2.418,2.4182,2.41785,2.41805,120600000.0
2007-05-18 14:53:00,2.4182,2.4182,2.4178,2.4178,133000000.0
2007-05-18 14:54:00,2.4178,2.41805,2.4178,2.418,233300001.0
2007-05-18 14:55:00,2.418,2.4182,2.4178,2.418,218300002.0
2007-05-18 14:56:00,2.4181,2.4182,2.4176,2.4176,406999998.0
2007-05-18 14:57:00,2.4176,2.4179,2.4176,2.4178,357800003.0
2007-05-18 14:58:00,2.4179,2.4182,2.4176,2.4181,478100005.0
2007-05-18 14:59:00,2.4181,2.4185,2.4178,2.4178,540000000.0
2007-05-18 15:00:00,2.4178,2.4178,2.4168,2.417,524100000.0
2007-05-18 15:01:00,2.417,2.4175,2.417,2.4175,357900000.0
2007-05-18 15:02:00,2.4175,2.4176,2.4173,2.4175,232400000.0
2007-05-18 15:03:00,2.4175,2.4175,2.4171,2.4173,601200000.0
2007-05-18 15:04:00,2.4173,2.4174,2.4171,2.4174,298300000.0
2007-05-18 15:05:00,2.4173,2.4174,2.4171,2.4172,146500000.0
2007-05-18 15:06:00,2.4173,2.4175,2.4172,2.4174,440400000.0
2007-05-18 15:07:00,2.4173,2.4176,2.417,2.4171,358099998.0
2007-05-18 15:08:00,2.4172,2.4172,2.4166,2.417,497600001.0
2007-05-18 15:09:00,2.417,2.4172,2.4169,2.417,428899999.0
2007-05-18 15:10:00,2.417,2.4171,2.41685,2.417,719000001.0
2007-05-18 15:11:00,2.4171,2.4175,2.4169,2.4172,323100001.0
2007-05-18 15:12:00,2.4172,2.4173,2.4168,2.4169,178500000.0
2007-05-18 15:13:00,2.4169,2.417,2.41665,2.4168,128000000.0
2007-05-18 15:14:00,2.4169,2.4169,2.4166,2.4168,653300002.0
2007-05-18 15:15:00,2.41675,2.4169,2.4164,2.4167,341199999.0
2007-05-18 15:16:00,2.4167,2.4171,2.4167,2.417,94900000.0
2007-05-18 15:17:00,2.417,2.4171,2.4168,2.4171,103800000.0
2007-05-18 15:18:00,2.4171,2.4176,2.4171,2.41745,222100000.0
2007-05-18 15:19:00,2.4174,2.4177,2.4174,2.4176,309000000.0
2007-05-18 15:20:00,2.4176,2.4177,2.4175,2.4176,210700000.0
2007-05-18 15:21:00,2.4176,2.4177,2.4175,2.4176,394400000.0
2007-05-18 15:22:00,2.4176,2.4177,2.4175,2.4175,54200000.0
2007-05-18 15:23:00,2.4176,2.4176,2.4174,2.4174,34700000.0
2007-05-18 15:24:00,2.4175,2.4175,2.4174,2.4175,85900000.0
2007-05-18 15:25:00,2.4175,2.4175,2.4173,2.4173,106800000.0
2007-05-18 15:26:00,2.4173,2.4174,2.4172,2.4174,179900000.0
2007-05-18 15:27:00,2.4174,2.4176,2.4173,2.4174,206400001.0
2007-05-18 15:28:00,2.4174,2.4175,2.4173,2.4173,168100000.0
2007-05-18 15:29:00,2.4173,2.4177,2.4173,2.4176,184600000.0
2007-05-18 15:30:00,2.41755,2.4179,2.4173,2.4173,383300000.0
2007-05-18 15:31:00,2.4172,2.4177,2.4172,2.4175,307800000.0
2007-05-18 15:32:00,2.4175,2.4181,2.4175,2.4181,370700000.0
2007-05-18 15:33:00,2.418,2.4183,2.418,2.4182,148100000.0
2007-05-18 15:34:00,2.4182,2.4186,2.4182,2.4184,140900000.0
2007-05-18 15:35:00,2.4184,2.4186,2.41815,2.4184,374300000.0
2007-05-18 15:36:00,2.4184,2.4186,2.41835,2.4184,437499995.0
2007-05-18 15:37:00,2.41835,2.4186,2.4183,2.4185,596100007.0
2007-05-18 15:38:00,2.4185,2.4186,2.41835,2.4184,258600000.0
2007-05-18 15:39:00,2.4185,2.4188,2.4185,2.4186,334899999.0
2007-05-18 15:40:00,2.4187,2.4188,2.4184,2.4186,559200004.0
2007-05-18 15:41:00,2.4186,2.4193,2.4186,2.4191,702300004.0
2007-05-18 15:42:00,2.419,2.4192,2.419,2.4191,165400000.0
2007-05-18 15:43:00,2.4191,2.4192,2.419,2.4191,53200000.0
2007-05-18 15:44:00,2.4191,2.4193,2.4191,2.4193,154100000.0
2007-05-18 15:45:00,2.4192,2.4193,2.419,2.4191,152100000.0
2007-05-18 15:46:00,2.41905,2.4191,2.41885,2.419,117000000.0
2007-05-18 15:47:00,2.41885,2.4191,2.4188,2.419,413799998.0
2007-05-18 15:48:00,2.419,2.4192,2.4189,2.419,201000000.0
2007-05-18 15:49:00,2.419,2.4191,2.4188,2.4189,123800000.0
2007-05-18 15:50:00,2.4189,2.4189,2.4186,2.4187,244200007.0
2007-05-18 15:51:00,2.4187,2.4191,2.4184,2.419,457500001.0
2007-05-18 15:52:00,2.4191,2.41915,2.4188,2.4191,367599999.0
2007-05-18 15:53:00,2.4191,2.4191,2.4188,2.4189,267400001.0
2007-05-18 15:54:00,2.41885,2.4191,2.4187,2.419,384799998.0
2007-05-18 15:55:00,2.4191,2.4191,2.4184,2.4185,431299996.0
2007-05-18 15:56:00,2.4185,2.4189,2.4185,2.4188,568900003.0
2007-05-18 15:57:00,2.4188,2.4193,2.4188,2.4188,510899998.0
2007-05-18 15:58:00,2.4188,2.4192,2.4188,2.4192,317000000.0
2007-05-18 15:59:00,2.4192,2.4198,2.4181,2.4185,332200000.0
2007-05-18 16:00:00,2.4185,2.4201,2.417,2.4198,1019400001.0
2007-05-18 16:01:00,2.4199,2.4204,2.41975,2.41985,932699998.0
2007-05-18 16:02:00,2.41975,2.42,2.4196,2.4199,937600000.0
2007-05-18 16:03:00,2.42,2.4204,2.4199,2.4204,377100000.0
2007-05-18 16:04:00,2.4204,2.4205,2.4201,2.4204,564600000.0
2007-05-18 16:05:00,2.4203,2.4207,2.4202,2.4203,526400000.0
2007-05-18 16:06:00,2.4203,2.4206,2.42,2.4206,281500000.0
2007-05-18 16:07:00,2.4206,2.4207,2.4203,2.4204,530200000.0
2007-05-18 16:08:00,2.4204,2.4206,2.4203,2.4203,500200000.0
2007-05-18 16:09:00,2.4203,2.4204,2.4198,2.4199,778700007.0
2007-05-18 16:10:00,2.4199,2.4199,2.4194,2.4195,652200001.0
2007-05-18 16:11:00,2.4194,2.4204,2.41925,2.4195,525000000.0
2007-05-18 16:12:00,2.4195,2.4205,2.4195,2.42035,578000000.0
2007-05-18 16:13:00,2.4203,2.4206,2.4196,2.4197,554400004.0
2007-05-18 16:14:00,2.41975,2.4201,2.4195,2.4198,469900000.0
2007-05-18 16:15:00,2.4198,2.4202,2.4197,2.41985,583700000.0
2007-05-18 16:16:00,2.42,2.4201,2.4199,2.4199,394600000.0
2007-05-18 16:17:00,2.4199,2.4199,2.4194,2.4197,336200001.0
2007-05-18 16:18:00,2.4197,2.4198,2.4193,2.4193,645500005.0
2007-05-18 16:19:00,2.4192,2.41975,2.4191,2.41975,598999998.0
2007-05-18 16:20:00,2.4198,2.42,2.4197,2.41975,346500000.0
2007-05-18 16:21:00,2.4198,2.42015,2.4196,2.42,635799999.0
2007-05-18 16:22:00,2.42,2.4202,2.4194,2.4196,309000000.0
2007-05-18 16:23:00,2.4194,2.42,2.4193,2.4198,380600000.0
2007-05-18 16:24:00,2.41975,2.41995,2.4196,2.4196,415499999.0
2007-05-18 16:25:00,2.4197,2.4199,2.41945,2.41965,534800000.0
2007-05-18 16:26:00,2.4196,2.42,2.4195,2.4198,614699997.0
2007-05-18 16:27:00,2.4198,2.4199,2.4197,2.4199,230700000.0
2007-05-18 16:28:00,2.4199,2.4201,2.4194,2.4201,347800000.0
2007-05-18 16:29:00,2.42,2.4205,2.42,2.42025,461300000.0
2007-05-18 16:30:00,2.4202,2.4204,2.4199,2.4199,473700001.0
2007-05-18 16:31:00,2.4199,2.42,2.4194,2.41965,445400000.0
2007-05-18 16:32:00,2.41965,2.4198,2.4194,2.4196,428600000.0
2007-05-18 16:33:00,2.4196,2.4199,2.4194,2.4197,573600000.0
2007-05-18 16:34:00,2.4197,2.41975,2.4189,2.4197,770699998.0
2007-05-18 16:35:00,2.4197,2.4199,2.41955,2.4198,209900000.0
2007-05-18 16:36:00,2.4198,2.4204,2.4195,2.4202,310300000.0
2007-05-18 16:37:00,2.42025,2.4206,2.4198,2.42045,597200000.0
2007-05-18 16:38:00,2.4204,2.42045,2.42,2.4204,405000000.0
2007-05-18 16:39:00,2.4203,2.4204,2.4201,2.4203,573500001.0
2007-05-18 16:40:00,2.4203,2.4206,2.4202,2.4204,590100000.0
2007-05-18 16:41:00,2.4205,2.4207,2.4203,2.42065,405600000.0
2007-05-18 16:42:00,2.4206,2.4211,2.4205,2.4209,594700000.0
2007-05-18 16:43:00,2.4209,2.42145,2.4208,2.4209,482700000.0
2007-05-18 16:44:00,2.4209,2.4211,2.4207,2.421,316000000.0
2007-05-18 16:45:00,2.421,2.42105,2.4204,2.4207,323800000.0
2007-05-18 16:46:00,2.42075,2.42085,2.4203,2.4207,560599999.0
2007-05-18 16:47:00,2.4207,2.42095,2.4203,2.4204,727200002.0
2007-05-18 16:48:00,2.4205,2.4211,2.4203,2.421,891300003.0
2007-05-18 16:49:00,2.42095,2.4212,2.4207,2.4209,392899999.0
2007-05-18 16:50:00,2.4209,2.4209,2.4204,2.4206,433900002.0
2007-05-18 16:51:00,2.4208,2.4208,2.4205,2.42055,384300000.0
2007-05-18 16:52:00,2.4207,2.42085,2.42045,2.42065,548499998.0
2007-05-18 16:53:00,2.42065,2.4209,2.4205,2.4208,784700000.0
2007-05-18 16:54:00,2.4208,2.4218,2.42065,2.42155,730699996.0
2007-05-18 16:55:00,2.42155,2.4219,2.4212,2.42165,584099999.0
2007-05-18 16:56:00,2.4219,2.422,2.4216,2.4219,400100000.0
2007-05-18 16:57:00,2.4219,2.42195,2.4217,2.4217,423499996.0
2007-05-18 16:58:00,2.4217,2.422,2.4217,2.4219,549900000.0
2007-05-18 16:59:00,2.42185,2.42285,2.42175,2.42225,626699998.0
2007-05-18 17:00:00,2.42225,2.42255,2.4221,2.42235,463299999.0
2007-05-18 17:01:00,2.4223,2.4227,2.4219,2.4227,697599999.0
2007-05-18 17:02:00,2.4225,2.4232,2.4222,2.423,743200001.0
2007-05-18 17:03:00,2.4229,2.423,2.4225,2.42255,690699996.0
2007-05-18 17:04:00,2.42255,2.4226,2.4223,2.4225,310600000.0
2007-05-18 17:05:00,2.4225,2.423,2.4223,2.423,446600000.0
2007-05-18 17:06:00,2.423,2.4233,2.42285,2.423,369199999.0
2007-05-18 17:07:00,2.423,2.42325,2.4227,2.4229,603899999.0
2007-05-18 17:08:00,2.4229,2.4229,2.42105,2.4219,843099998.0
2007-05-18 17:09:00,2.4219,2.4223,2.4215,2.4215,925100000.0
2007-05-18 17:10:00,2.4216,2.4219,2.42135,2.4218,438900000.0
2007-05-18 17:11:00,2.4218,2.4221,2.4214,2.422,621100001.0
2007-05-18 17:12:00,2.422,2.42205,2.4212,2.4212,384500000.0
2007-05-18 17:13:00,2.4212,2.4216,2.421,2.4214,364099999.0
2007-05-18 17:14:00,2.4214,2.4214,2.421,2.4211,295100000.0
2007-05-18 17:15:00,2.4211,2.4213,2.4209,2.4213,282900000.0
2007-05-18 17:16:00,2.4213,2.4216,2.4213,2.4214,440800000.0
2007-05-18 17:17:00,2.4214,2.4217,2.421,2.42165,580300001.0
2007-05-18 17:18:00,2.42155,2.4218,2.4212,2.42135,664700000.0
2007-05-18 17:19:00,2.4213,2.4221,2.4213,2.42185,447699999.0
2007-05-18 17:20:00,2.42185,2.42205,2.4218,2.422,230500000.0
2007-05-18 17:21:00,2.422,2.422,2.4213,2.4213,262400000.0
2007-05-18 17:22:00,2.4216,2.4219,2.42145,2.4215,198800000.0
2007-05-18 17:23:00,2.4215,2.4216,2.4211,2.4215,459900000.0
2007-05-18 17:24:00,2.4215,2.4215,2.4209,2.4212,435600000.0
2007-05-18 17:25:00,2.4211,2.4217,2.42105,2.4217,305700000.0
2007-05-18 17:26:00,2.4217,2.422,2.42165,2.4219,460399999.0
2007-05-18 17:27:00,2.4219,2.4223,2.4218,2.4221,370900000.0
2007-05-18 17:28:00,2.422,2.4221,2.4219,2.4219,172000000.0
2007-05-18 17:29:00,2.42185,2.42235,2.4217,2.4223,352200000.0
2007-05-18 17:30:00,2.42235,2.4225,2.4221,2.4221,364100000.0
2007-05-18 17:31:00,2.4223,2.4224,2.422,2.4221,152000000.0
2007-05-18 17:32:00,2.422,2.4225,2.4218,2.4224,477100000.0
2007-05-18 17:33:00,2.4223,2.42255,2.4222,2.4224,455999999.0
2007-05-18 17:34:00,2.4224,2.4227,2.4222,2.4225,302700000.0
2007-05-18 17:35:00,2.4223,2.4225,2.4222,2.4224,242500000.0
2007-05-18 17:36:00,2.4224,2.4232,2.4224,2.4231,520599998.0
2007-05-18 17:37:00,2.4232,2.4235,2.4229,2.4229,455400000.0
2007-05-18 17:38:00,2.4229,2.4242,2.4229,2.4237,962100000.0
2007-05-18 17:39:00,2.4236,2.4237,2.4234,2.4236,251800000.0
2007-05-18 17:40:00,2.4236,2.4236,2.423,2.423,240700000.0
2007-05-18 17:41:00,2.423,2.4235,2.423,2.4233,338600000.0
2007-05-18 17:42:00,2.4233,2.4234,2.4231,2.4233,203700000.0
2007-05-18 17:43:00,2.4234,2.4234,2.42285,2.4231,310400000.0
2007-05-18 17:44:00,2.4231,2.42335,2.4229,2.42325,275100000.0
2007-05-18 17:45:00,2.42325,2.4238,2.4232,2.4238,282900000.0
2007-05-18 17:46:00,2.4237,2.42395,2.4235,2.4236,399800000.0
2007-05-18 17:47:00,2.4236,2.4238,2.4234,2.4237,321400000.0
2007-05-18 17:48:00,2.4237,2.4239,2.4233,2.42345,305100000.0
2007-05-18 17:49:00,2.42345,2.42345,2.4231,2.4232,508700000.0
2007-05-18 17:50:00,2.4232,2.4232,2.4228,2.423,223100000.0
2007-05-18 17:51:00,2.423,2.423,2.4223,2.4226,501300000.0
2007-05-18 17:52:00,2.42245,2.423,2.4224,2.423,225700000.0
2007-05-18 17:53:00,2.423,2.423,2.4228,2.4229,204400000.0
2007-05-18 17:54:00,2.4229,2.4232,2.4227,2.4232,177000000.0
2007-05-18 17:55:00,2.42305,2.4232,2.4229,2.423,311800000.0
2007-05-18 17:56:00,2.423,2.4234,2.423,2.4233,414700001.0
2007-05-18 17:57:00,2.4233,2.4235,2.423,2.4232,97200000.0
2007-05-18 17:58:00,2.4232,2.4233,2.4228,2.4228,249400000.0
2007-05-18 17:59:00,2.4228,2.4231,2.4228,2.4231,439600000.0
2007-05-18 18:00:00,2.42325,2.42325,2.423,2.4231,128600000.0
2007-05-18 18:01:00,2.4231,2.42365,2.42305,2.4235,499100000.0
2007-05-18 18:02:00,2.4235,2.4238,2.42325,2.4236,403100000.0
2007-05-18 18:03:00,2.4236,2.42395,2.4234,2.4235,362299999.0
2007-05-18 18:04:00,2.4235,2.4236,2.4232,2.4232,545200000.0
2007-05-18 18:05:00,2.4232,2.4234,2.4232,2.4233,197400000.0
2007-05-18 18:06:00,2.4233,2.424,2.42325,2.4239,439700000.0
2007-05-18 18:07:00,2.4239,2.42455,2.4239,2.42415,522600000.0
2007-05-18 18:08:00,2.42415,2.4244,2.4238,2.4238,526400000.0
2007-05-18 18:09:00,2.4237,2.4241,2.4237,2.4241,317400000.0
2007-05-18 18:10:00,2.4241,2.4241,2.4238,2.4239,214499999.0
2007-05-18 18:11:00,2.4239,2.4241,2.4239,2.42405,94600000.0
2007-05-18 18:12:00,2.424,2.4241,2.4236,2.4236,176000000.0
2007-05-18 18:13:00,2.4236,2.42365,2.4235,2.4235,202300000.0
2007-05-18 18:14:00,2.4235,2.4235,2.4232,2.4233,128000000.0
2007-05-18 18:15:00,2.4233,2.4234,2.4232,2.4233,42200000.0
2007-05-18 18:16:00,2.4233,2.4233,2.4232,2.4232,45000000.0
2007-05-18 18:17:00,2.4232,2.4233,2.4228,2.42325,183700000.0
2007-05-18 18:18:00,2.42325,2.4234,2.4231,2.4233,188600000.0
2007-05-18 18:19:00,2.42335,2.4235,2.4232,2.42335,186400000.0
2007-05-18 18:20:00,2.4233,2.4236,2.4233,2.4236,173600000.0
2007-05-18 18:21:00,2.4236,2.4236,2.4233,2.42345,217000000.0
2007-05-18 18:22:00,2.42345,2.4236,2.4234,2.4236,126700000.0
2007-05-18 18:23:00,2.4237,2.4237,2.42355,2.42355,197400000.0
2007-05-18 18:24:00,2.42355,2.4238,2.4234,2.4238,346700001.0
2007-05-18 18:25:00,2.4238,2.424,2.4237,2.424,183800000.0
2007-05-18 18:26:00,2.424,2.42405,2.4239,2.4239,64900000.0
2007-05-18 18:27:00,2.424,2.424,2.4237,2.424,224900000.0
2007-05-18 18:28:00,2.424,2.424,2.4239,2.4239,16000000.0
2007-05-18 18:29:00,2.4238,2.424,2.4236,2.4238,195700000.0
2007-05-18 18:30:00,2.4238,2.424,2.4237,2.4238,186200000.0
2007-05-18 18:31:00,2.4238,2.4241,2.4236,2.42375,196900000.0
2007-05-18 18:32:00,2.42375,2.424,2.4237,2.4237,117900000.0
2007-05-18 18:33:00,2.4236,2.4236,2.42335,2.4235,93300000.0
2007-05-18 18:34:00,2.4235,2.4237,2.4234,2.4236,220199999.0
2007-05-18 18:35:00,2.4235,2.4238,2.4234,2.42355,163300000.0
2007-05-18 18:36:00,2.42355,2.42355,2.42345,2.42345,56300000.0
2007-05-18 18:37:00,2.4234,2.42355,2.4234,2.4235,40800000.0
2007-05-18 18:38:00,2.4235,2.4236,2.4235,2.4235,174300000.0
2007-05-18 18:39:00,2.4235,2.4237,2.4233,2.42335,218900000.0
2007-05-18 18:40:00,2.42335,2.42345,2.4232,2.4232,105500000.0
2007-05-18 18:41:00,2.4231,2.4232,2.4229,2.4229,164400000.0
2007-05-18 18:42:00,2.42285,2.4232,2.4228,2.4232,435100000.0
2007-05-18 18:43:00,2.4232,2.42325,2.423,2.423,130300000.0
2007-05-18 18:44:00,2.42305,2.42325,2.42285,2.42325,161400000.0
2007-05-18 18:45:00,2.4232,2.4234,2.4231,2.42325,222300000.0
2007-05-18 18:46:00,2.4232,2.4232,2.4228,2.4232,219300000.0
2007-05-18 18:47:00,2.4232,2.4232,2.4229,2.4229,137300000.0
2007-05-18 18:48:00,2.4229,2.42305,2.4229,2.423,43400000.0
2007-05-18 18:49:00,2.4232,2.4232,2.4228,2.42285,135900000.0
2007-05-18 18:50:00,2.4229,2.423,2.42275,2.42275,296000000.0
2007-05-18 18:51:00,2.4227,2.4232,2.4227,2.423,285400000.0
2007-05-18 18:52:00,2.4231,2.4231,2.4228,2.4229,109800000.0
2007-05-18 18:53:00,2.423,2.42305,2.423,2.423,180700000.0
2007-05-18 18:54:00,2.423,2.4231,2.4228,2.4228,60700000.0
2007-05-18 18:55:00,2.4228,2.423,2.4228,2.4229,148100000.0
2007-05-18 18:56:00,2.4229,2.4232,2.4228,2.4231,205900000.0
2007-05-18 18:57:00,2.4232,2.4233,2.4231,2.4231,154400000.0
2007-05-18 18:58:00,2.4231,2.4231,2.4231,2.4231,53600000.0
2007-05-18 18:59:00,2.4231,2.4232,2.4229,2.4231,99300000.0
2007-05-18 19:00:00,2.4231,2.4233,2.42295,2.423,107800000.0
2007-05-18 19:01:00,2.423,2.42315,2.423,2.42315,99300000.0
2007-05-18 19:02:00,2.42315,2.42315,2.4229,2.42305,161600000.0
2007-05-18 19:03:00,2.423,2.423,2.4228,2.4229,214000000.0
2007-05-18 19:04:00,2.4229,2.4234,2.42285,2.4231,163000000.0
2007-05-18 19:05:00,2.4231,2.4233,2.4231,2.4231,147100000.0
2007-05-18 19:06:00,2.4231,2.4232,2.423,2.4232,63900000.0
2007-05-18 19:07:00,2.4232,2.4232,2.4229,2.423,319600000.0
2007-05-18 19:08:00,2.4231,2.4232,2.423,2.423,127400000.0
2007-05-18 19:09:00,2.4231,2.4233,2.4231,2.4232,38900000.0
2007-05-18 19:10:00,2.4232,2.42325,2.4229,2.4232,282100000.0
2007-05-18 19:11:00,2.42325,2.42325,2.4232,2.4232,203700000.0
2007-05-18 19:12:00,2.4232,2.4232,2.4231,2.4231,28500000.0
2007-05-18 19:13:00,2.4231,2.4231,2.423,2.42305,215400000.0
2007-05-18 19:14:00,2.42305,2.4231,2.423,2.4231,56200000.0
2007-05-18 19:15:00,2.4231,2.4231,2.4231,2.4231,42600000.0
2007-05-18 19:16:00,2.4231,2.4233,2.4231,2.4231,51100000.0
2007-05-18 19:17:00,2.4233,2.4233,2.4231,2.4233,66600000.0
2007-05-18 19:18:00,2.4233,2.4234,2.42325,2.4234,185800000.0
2007-05-18 19:19:00,2.4234,2.4234,2.42335,2.42335,115500000.0
2007-05-18 19:20:00,2.4233,2.4236,2.4233,2.4235,118100000.0
2007-05-18 19:21:00,2.42355,2.42355,2.4235,2.42355,16400000.0
2007-05-18 19:22:00,2.4236,2.4236,2.4235,2.42355,16100000.0
2007-05-18 19:23:00,2.4235,2.4236,2.4234,2.42355,165800000.0
2007-05-18 19:24:00,2.4236,2.4236,2.4234,2.4236,159600000.0
2007-05-18 19:25:00,2.4236,2.4237,2.4229,2.4234,566200000.0
2007-05-18 19:26:00,2.4233,2.4239,2.4232,2.4238,217900000.0
2007-05-18 19:27:00,2.42347,2.42355,2.42311,2.42325,16637500.0
2007-05-18 19:28:00,2.4238,2.4238,2.4234,2.4234,53200000.0
2007-05-18 19:29:00,2.42335,2.42335,2.4231,2.4232,142500000.0
2007-05-18 19:30:00,2.4232,2.4232,2.42315,2.42315,82400000.0
2007-05-18 19:31:00,2.4231,2.4232,2.4229,2.4232,201000000.0
2007-05-18 19:32:00,2.4232,2.4236,2.423,2.423,204400000.0
2007-05-18 19:33:00,2.423,2.4231,2.4228,2.4228,189900000.0
2007-05-18 19:34:00,2.4228,2.42285,2.4227,2.42285,138900000.0
2007-05-18 19:35:00,2.42285,2.4235,2.4228,2.4235,240600000.0
2007-05-18 19:36:00,2.4235,2.42365,2.4234,2.42345,69800000.0
2007-05-18 19:37:00,2.4235,2.42365,2.42335,2.4236,180300000.0
2007-05-18 19:38:00,2.4237,2.42375,2.42365,2.4237,98700000.0
2007-05-18 19:39:00,2.4237,2.4237,2.42365,2.4237,28300000.0
2007-05-18 19:40:00,2.42333,2.42359,2.42322,2.42322,175500000.0
2007-05-18 19:41:00,2.4237,2.4237,2.4234,2.4235,186800000.0
2007-05-18 19:42:00,2.4235,2.4236,2.4235,2.4236,129900000.0
2007-05-18 19:43:00,2.4236,2.4242,2.4236,2.424,572200002.0
2007-05-18 19:44:00,2.424,2.4242,2.4238,2.424,305300000.0
2007-05-18 19:45:00,2.4242,2.4242,2.42395,2.42395,19700000.0
2007-05-18 19:46:00,2.42395,2.4242,2.4239,2.424,142600000.0
2007-05-18 19:47:00,2.424,2.42405,2.424,2.42405,21400000.0
2007-05-18 19:48:00,2.4241,2.4241,2.4238,2.4238,159900000.0
2007-05-18 19:49:00,2.4238,2.4238,2.4237,2.4237,31500000.0
2007-05-18 19:50:00,2.4237,2.4237,2.4235,2.4237,21400000.0
2007-05-18 19:51:00,2.4238,2.4238,2.4236,2.4237,44400000.0
2007-05-18 19:52:00,2.4236,2.4237,2.4236,2.4237,108900000.0
2007-05-18 19:53:00,2.4237,2.4239,2.4237,2.42375,103900000.0
2007-05-18 19:54:00,2.4237,2.4237,2.4235,2.4236,161100000.0
2007-05-18 19:55:00,2.4236,2.4236,2.4236,2.4236,4000000.0
2007-05-18 19:56:00,2.4236,2.4236,2.42305,2.4231,188400000.0
2007-05-18 19:57:00,2.4231,2.4231,2.42305,2.42305,10600000.0
2007-05-18 19:58:00,2.4231,2.4232,2.423,2.42315,200500000.0
2007-05-18 19:59:00,2.42315,2.4233,2.4228,2.4228,277000000.0
2007-05-18 20:00:00,2.4228,2.4229,2.4228,2.4228,262500000.0
2007-05-18 20:01:00,2.4228,2.4228,2.42275,2.4228,25500000.0
2007-05-18 20:02:00,2.4228,2.423,2.4227,2.42285,104900001.0
2007-05-18 20:03:00,2.42285,2.423,2.4228,2.423,124900000.0
2007-05-18 20:04:00,2.4232,2.4232,2.4231,2.4232,21600000.0
2007-05-18 20:05:00,2.4232,2.4232,2.4227,2.4227,231200000.0
2007-05-18 20:06:00,2.4227,2.42305,2.4226,2.4227,312500001.0
2007-05-18 20:07:00,2.4227,2.4228,2.4226,2.4228,187800001.0
2007-05-18 20:08:00,2.4228,2.4229,2.4226,2.4226,124200000.0
2007-05-18 20:09:00,2.4226,2.4226,2.4225,2.4225,72700000.0
2007-05-18 20:10:00,2.4225,2.4225,2.4225,2.4225,13300000.0
2007-05-18 20:11:00,2.4225,2.4227,2.4225,2.4226,80500000.0
2007-05-18 20:12:00,2.4226,2.4226,2.42235,2.4224,73900000.0
2007-05-18 20:13:00,2.4224,2.4224,2.4222,2.4222,124800000.0
2007-05-18 20:14:00,2.4222,2.4222,2.4222,2.4222,12000000.0
2007-05-18 20:15:00,2.4222,2.4222,2.4221,2.4222,56000000.0
2007-05-18 20:16:00,2.4222,2.4223,2.422,2.4221,147100000.0
2007-05-18 20:17:00,2.4221,2.4222,2.4221,2.4222,92000000.0
2007-05-18 20:18:00,2.4222,2.4222,2.42215,2.4222,104300000.0
2007-05-18 20:19:00,2.4222,2.4223,2.4221,2.4223,152200000.0
2007-05-18 20:20:00,2.4223,2.4229,2.4222,2.4226,285100000.0
2007-05-18 20:21:00,2.4227,2.4227,2.4225,2.4225,36500000.0
2007-05-18 20:22:00,2.4225,2.4226,2.4223,2.4224,296500001.0
2007-05-18 20:23:00,2.4224,2.4225,2.4223,2.4224,146000000.0
2007-05-18 20:24:00,2.4223,2.4229,2.4223,2.42265,209700000.0
2007-05-18 20:25:00,2.4228,2.4228,2.4224,2.4226,159100000.0
2007-05-18 20:26:00,2.4226,2.4228,2.4226,2.4228,130800000.0
2007-05-18 20:27:00,2.4226,2.423,2.4226,2.4228,87100000.0
2007-05-18 20:28:00,2.4228,2.4232,2.4228,2.4232,237800000.0
2007-05-18 20:29:00,2.4232,2.4232,2.423,2.4232,157000000.0
2007-05-18 20:30:00,2.4232,2.4234,2.42285,2.42285,97200000.0
2007-05-18 20:31:00,2.42285,2.4229,2.42275,2.42275,112500000.0
2007-05-18 20:32:00,2.42206,2.42246,2.4218,2.42205,1525000.0
2007-05-18 20:33:00,2.4227,2.42305,2.42265,2.4229,144500000.0
2007-05-18 20:34:00,2.4229,2.4232,2.4229,2.423,139900000.0
2007-05-18 20:35:00,2.42305,2.4232,2.4229,2.42305,128600000.0
2007-05-18 20:36:00,2.423,2.4231,2.423,2.423,43800000.0
2007-05-18 20:37:00,2.4231,2.4231,2.4231,2.4231,14400000.0
2007-05-18 20:38:00,2.4232,2.4232,2.423,2.423,29500000.0
2007-05-18 20:39:00,2.423,2.423,2.42295,2.423,92000000.0
2007-05-18 20:40:00,2.423,2.423,2.4229,2.4229,45300000.0
2007-05-18 20:41:00,2.4229,2.4229,2.4227,2.4227,82800000.0
2007-05-18 20:42:00,2.4228,2.4229,2.4228,2.4228,66800000.0
2007-05-18 20:43:00,2.4228,2.4229,2.4228,2.4229,84200000.0
2007-05-18 20:44:00,2.42295,2.4231,2.4228,2.4231,148800002.0
2007-05-18 20:45:00,2.42305,2.4231,2.423,2.4231,31000000.0
2007-05-18 20:46:00,2.4231,2.4233,2.4231,2.4233,44600000.0
2007-05-18 20:47:00,2.4233,2.4233,2.423,2.423,246100000.0
2007-05-18 20:48:00,2.423,2.42325,2.423,2.42325,140000000.0
2007-05-18 20:49:00,2.42325,2.4233,2.4232,2.4233,144600000.0
2007-05-18 20:50:00,2.4233,2.4235,2.4233,2.4233,69000000.0
2007-05-18 20:51:00,2.4233,2.4234,2.4233,2.4234,74000000.0
2007-05-18 20:52:00,2.4234,2.4234,2.4233,2.4234,74400000.0
2007-05-18 20:53:00,2.4234,2.4235,2.4232,2.4235,258900000.0
2007-05-18 20:54:00,2.4235,2.42355,2.42345,2.4235,121900000.0
2007-05-18 20:55:00,2.4235,2.4235,2.4233,2.4234,233100001.0
2007-05-18 20:56:00,2.4234,2.4234,2.4233,2.42335,106900000.0
2007-05-18 20:57:00,2.42335,2.4234,2.42315,2.42315,96000000.0
2007-05-18 20:58:00,2.4231,2.4234,2.4231,2.4234,212000000.0
2007-05-18 20:59:00,2.4236,2.4239,2.4235,2.4237,474800001.0
2007-05-18 21:00:00,2.4235,2.4236,2.4227,2.42315,659000001.0
2007-05-18 21:01:00,2.4232,2.4234,2.4231,2.4234,284300000.0
2007-05-18 21:02:00,2.4234,2.4234,2.4231,2.4232,23900000.0
2007-05-18 21:03:00,2.4232,2.4232,2.4229,2.4231,114600000.0
2007-05-18 21:04:00,2.4231,2.4234,2.4231,2.4234,184100001.0
2007-05-18 21:05:00,2.4234,2.4234,2.4232,2.4232,69900000.0
2007-05-18 21:06:00,2.4233,2.4234,2.423,2.4231,275799999.0
2007-05-18 21:07:00,2.4232,2.4232,2.423,2.4232,122400001.0
2007-05-18 21:08:00,2.4233,2.4233,2.423,2.4231,245900000.0
2007-05-18 21:09:00,2.4231,2.4231,2.4229,2.4229,150999998.0
2007-05-18 21:10:00,2.4229,2.423,2.4227,2.4229,219900001.0
2007-05-18 21:11:00,2.4229,2.423,2.4227,2.4227,65100000.0
2007-05-18 21:12:00,2.4228,2.423,2.4227,2.423,154900000.0
2007-05-18 21:13:00,2.4231,2.4231,2.423,2.4231,52700000.0
2007-05-18 21:14:00,2.4231,2.4231,2.4231,2.4231,20000000.0
2007-05-18 21:15:00,2.4231,2.4231,2.4229,2.4229,24800000.0
2007-05-18 21:16:00,2.4229,2.4229,2.4229,2.4229,57300000.0
2007-05-18 21:17:00,2.4229,2.42295,2.4229,2.42295,38100000.0
2007-05-18 21:18:00,2.423,2.423,2.4229,2.423,113200000.0
2007-05-18 21:19:00,2.423,2.423,2.4228,2.4228,119700000.0
2007-05-18 21:20:00,2.4228,2.4228,2.4228,2.4228,7900000.0
2007-05-18 21:21:00,2.42285,2.42285,2.42285,2.42285,9300000.0
2007-05-18 21:22:00,2.42285,2.42285,2.4228,2.4228,10200000.0
2007-05-18 21:23:00,2.4228,2.423,2.4228,2.4228,166700000.0
2007-05-18 21:24:00,2.4228,2.4229,2.4228,2.42285,112700000.0
2007-05-18 21:25:00,2.4229,2.423,2.4229,2.423,15200000.0
2007-05-18 21:26:00,2.4229,2.4229,2.4228,2.4228,67800000.0
2007-05-18 21:27:00,2.4228,2.4228,2.4226,2.4228,128500000.0
2007-05-18 21:28:00,2.4229,2.4229,2.4226,2.4229,258800000.0
2007-05-18 21:29:00,2.4229,2.4229,2.4225,2.4227,342200000.0
2007-05-18 21:30:00,2.4227,2.4229,2.4226,2.4227,247500001.0
2007-05-18 21:31:00,2.4227,2.4229,2.4226,2.4229,994600000.0
2007-05-18 21:32:00,2.4229,2.4229,2.4227,2.4227,16700000.0
2007-05-18 21:33:00,2.4227,2.4229,2.4227,2.4228,39200000.0
2007-05-18 21:34:00,2.4226,2.4229,2.4226,2.4229,71500000.0
2007-05-18 21:35:00,2.4231,2.4231,2.4229,2.4229,48000000.0
2007-05-18 21:36:00,2.4229,2.4234,2.4229,2.4234,235900000.0
2007-05-18 21:37:00,2.4234,2.4236,2.4234,2.4236,68500000.0
2007-05-18 21:38:00,2.4236,2.4236,2.42325,2.42335,44400000.0
2007-05-18 21:39:00,2.4234,2.4234,2.4233,2.4233,28500000.0
2007-05-18 21:40:00,2.42325,2.42325,2.4231,2.4231,48400000.0
2007-05-18 21:41:00,2.4231,2.4234,2.4231,2.4233,216600000.0
2007-05-18 21:42:00,2.4233,2.4233,2.4231,2.4231,118300000.0
2007-05-18 21:43:00,2.4231,2.4231,2.4231,2.4231,41600000.0
2007-05-18 21:44:00,2.4231,2.4231,2.4226,2.4229,438300000.0
2007-05-18 21:45:00,2.423,2.423,2.4228,2.4228,154500002.0
2007-05-18 21:46:00,2.4229,2.4231,2.4229,2.4231,41600000.0
2007-05-18 21:47:00,2.4231,2.4232,2.4231,2.4232,30400000.0
2007-05-18 21:48:00,2.4232,2.4234,2.4231,2.4232,95100000.0
2007-05-18 21:49:00,2.4231,2.4232,2.423,2.4232,112200000.0
2007-05-18 21:50:00,2.423,2.4231,2.4229,2.423,204200000.0
2007-05-18 21:51:00,2.423,2.42325,2.4229,2.4231,296400000.0
2007-05-18 21:52:00,2.4231,2.4232,2.4229,2.4229,50400000.0
2007-05-18 21:53:00,2.4229,2.4231,2.4229,2.4231,154800000.0
2007-05-18 21:54:00,2.4231,2.42325,2.42295,2.42295,132300000.0
2007-05-18 21:55:00,2.4231,2.4234,2.423,2.4231,71600000.0
2007-05-18 21:56:00,2.4231,2.4238,2.4231,2.42355,285799998.0
2007-05-18 21:57:00,2.4236,2.4238,2.4235,2.4236,148599999.0
2007-05-18 21:58:00,2.42365,2.4238,2.4235,2.42355,90900000.0
2007-05-18 21:59:00,2.4235,2.4236,2.4235,2.4235,66099999.0
2007-05-18 22:00:00,2.42355,2.4237,2.42355,2.4237,58800000.0
2007-05-18 22:01:00,2.4237,2.4237,2.4235,2.4235,143100000.0
2007-05-18 22:02:00,2.4236,2.4236,2.4232,2.4235,235799999.0
2007-05-18 22:03:00,2.4235,2.4235,2.4233,2.4233,133600000.0
2007-05-18 22:04:00,2.4234,2.4234,2.4234,2.4234,7200000.0
2007-05-18 22:05:00,2.4234,2.4234,2.4234,2.4234,32800000.0
2007-05-18 22:06:00,2.4234,2.4236,2.4233,2.4233,75200000.0
2007-05-18 22:07:00,2.4233,2.4235,2.4233,2.4233,108800000.0
2007-05-18 22:08:00,2.4233,2.4233,2.4232,2.4232,44000000.0
2007-05-18 22:09:00,2.4231,2.4231,2.4229,2.4231,49800000.0
2007-05-18 22:10:00,2.4231,2.4231,2.4228,2.4231,7200000.0
2007-05-18 22:11:00,2.4231,2.4231,2.4229,2.4229,124200000.0
2007-05-18 22:12:00,2.4229,2.4229,2.4229,2.4229,42400000.0
2007-05-18 22:13:00,2.4229,2.4232,2.4229,2.423,131300000.0
2007-05-18 22:14:00,2.423,2.4232,2.42295,2.4232,229200000.0
2007-05-18 22:15:00,2.4232,2.4232,2.423,2.423,17500000.0
2007-05-18 22:16:00,2.4232,2.4232,2.4229,2.4229,22800000.0
2007-05-18 22:17:00,2.4221,2.42235,2.42194,2.42235,80400000.0
2007-05-18 22:18:00,2.4229,2.4229,2.4227,2.4228,131800000.0
2007-05-18 22:19:00,2.4228,2.4229,2.4228,2.4229,13400000.0
2007-05-18 22:20:00,2.4229,2.4231,2.4229,2.4231,67000000.0
2007-05-18 22:21:00,2.4231,2.4231,2.4227,2.4229,63700000.0
2007-05-18 22:22:00,2.4229,2.4229,2.4229,2.4229,27200000.0
2007-05-18 22:23:00,2.4229,2.4229,2.4229,2.4229,800000.0
2007-05-18 22:24:00,2.4229,2.4229,2.4229,2.4229,8800000.0
2007-05-18 22:25:00,2.4229,2.4229,2.4229,2.4229,2400000.0
2007-05-18 22:26:00,2.4229,2.4229,2.4225,2.4225,57900000.0
2007-05-18 22:27:00,2.4224,2.4226,2.422,2.422,155100000.0
2007-05-18 22:28:00,2.422,2.4229,2.422,2.4228,141300000.0
2007-05-18 22:29:00,2.4228,2.4228,2.4228,2.4228,27900000.0
2007-05-18 22:30:00,2.4228,2.4228,2.4228,2.4228,4000000.0
2007-05-18 22:31:00,2.4228,2.4229,2.4228,2.4229,8000000.0
2007-05-18 22:32:00,2.4229,2.4229,2.42265,2.42265,27700000.0
2007-05-18 22:33:00,2.4228,2.423,2.4227,2.423,104000000.0
2007-05-18 22:34:00,2.423,2.423,2.423,2.423,28000000.0
2007-05-18 22:35:00,2.423,2.423,2.4229,2.4229,8000000.0
2007-05-18 22:36:00,2.42285,2.4229,2.4227,2.4229,25300000.0
2007-05-18 22:37:00,2.4228,2.4236,2.4228,2.4236,127800000.0
2007-05-18 22:38:00,2.4235,2.4235,2.423,2.423,65200000.0
2007-05-18 22:39:00,2.423,2.42305,2.4228,2.42305,168700000.0
2007-05-18 22:40:00,2.4231,2.4231,2.4229,2.4229,68100000.0
2007-05-18 22:41:00,2.423,2.423,2.4229,2.4229,38000001.0
2007-05-18 22:42:00,2.4231,2.4232,2.423,2.4232,124900000.0
2007-05-18 22:43:00,2.4232,2.4234,2.4232,2.4234,30400000.0
2007-05-18 22:44:00,2.4231,2.4234,2.4231,2.4234,73200000.0
2007-05-18 22:45:00,2.4234,2.4234,2.4234,2.4234,16000000.0
2007-05-18 22:46:00,2.42275,2.42287,2.42271,2.42286,59100000.0
2007-05-18 22:47:00,2.4234,2.4234,2.4234,2.4234,8000000.0
2007-05-18 22:48:00,2.4234,2.4234,2.4232,2.4232,19100000.0
2007-05-18 22:49:00,2.4232,2.42335,2.4232,2.4233,147400000.0
2007-05-18 22:50:00,2.4233,2.4233,2.4233,2.4233,109500000.0
2007-05-18 22:51:00,2.4233,2.4235,2.4233,2.4235,67000000.0
2007-05-18 22:52:00,2.4235,2.4235,2.4235,2.4235,4000000.0
2007-05-18 22:53:00,2.4235,2.4235,2.4233,2.4233,21500000.0
2007-05-18 22:54:00,2.42291,2.42311,2.42279,2.42279,7200000.0
2007-05-18 22:55:00,2.4233,2.4236,2.4233,2.4235,45500000.0
2007-05-18 22:56:00,2.4234,2.4235,2.4232,2.4233,44800000.0
2007-05-18 22:57:00,2.4233,2.4235,2.4233,2.4233,71900000.0
2007-05-18 22:58:00,2.4233,2.4234,2.4233,2.4233,3200000.0
2007-05-18 22:59:00,2.4232,2.4233,2.4232,2.4233,16800000.0
2007-05-20 23:00:00,2.42191,2.42223,2.42163,2.42181,58250000.0
2007-05-20 23:01:00,2.42171,2.42207,2.42167,2.42191,15850000.0
2007-05-20 23:02:00,2.422,2.42228,2.42185,2.42185,24175000.0
2007-05-20 23:03:00,2.42216,2.42249,2.42216,2.42223,58087500.0
2007-05-20 23:04:00,2.4224,2.4238,2.4221,2.4237,182700000.0
2007-05-20 23:05:00,2.4233,2.4236,2.4232,2.4234,87200000.0
2007-05-20 23:06:00,2.4233,2.4236,2.4218,2.4236,88700000.0
2007-05-20 23:07:00,2.4236,2.4237,2.4235,2.4236,45000000.0
2007-05-20 23:08:00,2.4236,2.4242,2.4234,2.4242,72600000.0
2007-05-20 23:09:00,2.4241,2.4257,2.424,2.4252,274100000.0
2007-05-20 23:10:00,2.425,2.4255,2.4246,2.4246,87100000.0
2007-05-20 23:11:00,2.4253,2.426,2.4247,2.4247,256100000.0
2007-05-20 23:12:00,2.4247,2.4248,2.4237,2.4237,227500000.0
2007-05-20 23:13:00,2.4243,2.4248,2.4229,2.4241,225800000.0
2007-05-20 23:14:00,2.4247,2.4249,2.4242,2.4246,94600000.0
2007-05-20 23:15:00,2.4245,2.4246,2.4243,2.4245,134200000.0
2007-05-20 23:16:00,2.4243,2.4248,2.4243,2.4245,65700000.0
2007-05-20 23:17:00,2.4245,2.4248,2.4238,2.4244,101100000.0
2007-05-20 23:18:00,2.4244,2.4248,2.42375,2.4245,192600000.0
2007-05-20 23:19:00,2.4249,2.4251,2.4244,2.4248,30000000.0
2007-05-20 23:20:00,2.4244,2.4251,2.4243,2.4251,112100000.0
2007-05-20 23:21:00,2.4251,2.4251,2.4245,2.4247,19000000.0
2007-05-20 23:22:00,2.4247,2.4247,2.4243,2.4247,43500000.0
2007-05-20 23:23:00,2.4247,2.4247,2.4243,2.4243,38700000.0
2007-05-20 23:24:00,2.4243,2.4246,2.4243,2.4245,61100000.0
2007-05-20 23:25:00,2.4245,2.4246,2.4245,2.4245,53300000.0
2007-05-20 23:26:00,2.4245,2.4245,2.4243,2.4243,8700000.0
2007-05-20 23:27:00,2.4244,2.4245,2.4244,2.4245,17600000.0
2007-05-20 23:28:00,2.4245,2.4245,2.4241,2.4242,77000000.0
2007-05-20 23:29:00,2.4241,2.4241,2.4241,2.4241,9500000.0
2007-05-20 23:30:00,2.4241,2.4242,2.4241,2.4242,22200000.0
2007-05-20 23:31:00,2.4242,2.4242,2.4242,2.4242,3200000.0
2007-05-20 23:32:00,2.4242,2.4247,2.4242,2.4247,51500000.0
2007-05-20 23:33:00,2.4244,2.4246,2.42415,2.4244,5800000.0
2007-05-20 23:34:00,2.4246,2.4246,2.4236,2.4242,39800000.0
2007-05-20 23:35:00,2.4242,2.4245,2.4241,2.4242,16700000.0
2007-05-20 23:36:00,2.4244,2.4244,2.4242,2.4243,46800000.0
2007-05-20 23:37:00,2.42395,2.4244,2.42395,2.4242,9000000.0
2007-05-20 23:38:00,2.4245,2.4245,2.4242,2.4242,14400000.0
2007-05-20 23:39:00,2.4244,2.4244,2.4244,2.4244,5600000.0
2007-05-20 23:40:00,2.4244,2.4244,2.4244,2.4244,13600000.0
2007-05-20 23:41:00,2.4244,2.4245,2.4244,2.4244,8000000.0
2007-05-20 23:42:00,2.4244,2.4244,2.4244,2.4244,10400000.0
2007-05-20 23:43:00,2.4244,2.4244,2.4244,2.4244,5600000.0
2007-05-20 23:44:00,2.4244,2.4244,2.4244,2.4244,4000000.0
2007-05-20 23:45:00,2.4244,2.4244,2.4242,2.4242,1600000.0
2007-05-20 23:46:00,2.4244,2.4244,2.4242,2.4243,11900000.0
2007-05-20 23:47:00,2.4243,2.4243,2.4242,2.4242,15800000.0
2007-05-20 23:48:00,2.42434,2.42435,2.42401,2.42406,68475000.0
2007-05-20 23:49:00,2.4244,2.4244,2.4242,2.4244,9500000.0
2007-05-20 23:50:00,2.4242,2.4244,2.4242,2.4243,20600000.0
2007-05-20 23:51:00,2.4243,2.4244,2.42395,2.4244,40500000.0
2007-05-20 23:52:00,2.4244,2.4244,2.4244,2.4244,4800000.0
2007-05-20 23:53:00,2.4244,2.4244,2.4242,2.4243,34600000.0
2007-05-20 23:54:00,2.4244,2.4244,2.4243,2.4243,24100000.0
2007-05-20 23:55:00,2.42397,2.42452,2.42397,2.42429,49187500.0
2007-05-20 23:56:00,2.42443,2.42478,2.42438,2.42438,53537500.0
2007-05-20 23:57:00,2.4244,2.4244,2.4239,2.424,28500000.0
2007-05-20 23:58:00,2.4239,2.4241,2.4239,2.4241,12700000.0
2007-05-20 23:59:00,2.42401,2.42456,2.424,2.424,7600000.0
2007-05-21 00:00:00,2.4241,2.4241,2.4239,2.4239,62500000.0
2007-05-21 00:01:00,2.4237,2.4239,2.4237,2.4237,23200000.0
2007-05-21 00:02:00,2.4237,2.4239,2.4237,2.4239,10400000.0
2007-05-21 00:03:00,2.4239,2.4239,2.4237,2.4237,32000000.0
2007-05-21 00:04:00,2.4237,2.4237,2.4236,2.4237,8400000.0
2007-05-21 00:05:00,2.4237,2.4239,2.4237,2.4238,20800000.0
2007-05-21 00:06:00,2.424,2.4241,2.424,2.4241,3200000.0
2007-05-21 00:07:00,2.4241,2.4242,2.4235,2.4242,50200000.0
2007-05-21 00:08:00,2.4241,2.4246,2.4235,2.4242,30200000.0
2007-05-21 00:09:00,2.4239,2.4243,2.4237,2.4239,19200000.0
2007-05-21 00:10:00,2.42397,2.42435,2.42374,2.42387,9100000.0
2007-05-21 00:11:00,2.4239,2.4242,2.4237,2.4237,9600000.0
2007-05-21 00:12:00,2.4236,2.4243,2.4236,2.4242,9200000.0
2007-05-21 00:13:00,2.4236,2.4236,2.4236,2.4236,2200000.0
2007-05-21 00:14:00,2.4242,2.4242,2.4241,2.4241,1600000.0
2007-05-21 00:15:00,2.4236,2.4236,2.4236,2.4236,2200000.0
2007-05-21 00:16:00,2.4241,2.4242,2.4241,2.4242,5600000.0
2007-05-21 00:17:00,2.4236,2.4244,2.4236,2.4236,14200000.0
2007-05-21 00:18:00,2.4245,2.4251,2.4236,2.4245,10600000.0
2007-05-21 00:19:00,2.4238,2.4238,2.4238,2.4238,2200000.0
2007-05-21 00:20:00,2.4238,2.4242,2.4238,2.4241,15000000.0
2007-05-21 00:21:00,2.4239,2.4245,2.4238,2.4238,14200000.0
2007-05-21 00:22:00,2.424,2.4247,2.4237,2.4243,25600000.0
2007-05-21 00:23:00,2.4243,2.4246,2.424,2.4246,19800000.0
2007-05-21 00:24:00,2.4246,2.4246,2.4236,2.4242,34000000.0
2007-05-21 00:25:00,2.4243,2.4248,2.4236,2.4244,42200000.0
2007-05-21 00:26:00,2.4245,2.4251,2.4242,2.4248,35600000.0
2007-05-21 00:27:00,2.4247,2.4248,2.424,2.4244,46300000.0
2007-05-21 00:28:00,2.4244,2.4248,2.4242,2.4244,21400000.0
2007-05-21 00:29:00,2.4244,2.4253,2.4238,2.4252,67100000.0
2007-05-21 00:30:00,2.4252,2.4252,2.4251,2.4251,14000000.0
2007-05-21 00:31:00,2.4252,2.4252,2.4252,2.4252,2400000.0
2007-05-21 00:32:00,2.4251,2.4252,2.4249,2.4252,29200000.0
2007-05-21 00:33:00,2.4252,2.4259,2.425,2.4257,34400000.0
2007-05-21 00:34:00,2.4257,2.426,2.4254,2.4254,122800000.0
2007-05-21 00:35:00,2.4255,2.4256,2.4253,2.4255,111100000.0
2007-05-21 00:36:00,2.4256,2.4256,2.4254,2.4255,23500000.0
2007-05-21 00:37:00,2.4255,2.4255,2.4253,2.4254,7200000.0
2007-05-21 00:38:00,2.4255,2.4256,2.4255,2.4255,4000000.0
2007-05-21 00:39:00,2.4255,2.4257,2.4255,2.4257,11200000.0
2007-05-21 00:40:00,2.4257,2.4257,2.4255,2.4256,19600000.0
2007-05-21 00:41:00,2.4256,2.4258,2.4255,2.4255,37600000.0
2007-05-21 00:42:00,2.4255,2.4261,2.4255,2.4257,30400000.0
2007-05-21 00:43:00,2.4257,2.426,2.4256,2.4256,23200000.0
2007-05-21 00:44:00,2.4256,2.4258,2.4256,2.4257,9600000.0
2007-05-21 00:45:00,2.4257,2.4257,2.4257,2.4257,4800000.0
2007-05-21 00:46:00,2.4257,2.4259,2.4257,2.4258,14400000.0
2007-05-21 00:47:00,2.4258,2.4258,2.4258,2.4258,11200000.0
2007-05-21 00:48:00,2.4258,2.4258,2.4255,2.4258,5062500.0
2007-05-21 00:49:00,2.4258,2.4258,2.4258,2.4258,187500.0
2007-05-21 00:50:00,2.4258,2.4259,2.4257,2.4259,5225000.0
2007-05-21 00:51:00,2.4258,2.4259,2.4258,2.4259,3587500.0
2007-05-21 00:52:00,2.4258,2.4259,2.4258,2.4259,425000.0
2007-05-21 00:53:00,2.4259,2.4259,2.4259,2.4259,1000000.0
2007-05-21 00:54:00,2.4263,2.4264,2.4258,2.4259,16475000.0
2007-05-21 00:55:00,2.4259,2.4264,2.4259,2.426,10162500.0
2007-05-21 00:56:00,2.4259,2.426,2.4259,2.4259,19825000.0
2007-05-21 00:57:00,2.4259,2.4259,2.4259,2.4259,512500.0
2007-05-21 00:58:00,2.4259,2.4259,2.4259,2.4259,187500.0
2007-05-21 00:59:00,2.4259,2.4259,2.4259,2.4259,250000.0
2007-05-21 01:00:00,2.4259,2.4261,2.4259,2.4261,21237500.0
2007-05-21 01:01:00,2.426,2.426,2.426,2.426,2037500.0
2007-05-21 01:02:00,2.426,2.426,2.4254,2.4254,11125000.0
2007-05-21 01:03:00,2.4255,2.426,2.4255,2.4257,7387500.0
2007-05-21 01:04:00,2.426,2.426,2.4254,2.4254,10900000.0
2007-05-21 01:05:00,2.4254,2.4256,2.4251,2.4255,16387500.0
2007-05-21 01:06:00,2.4251,2.4255,2.425,2.4253,43912500.0
2007-05-21 01:07:00,2.425,2.4253,2.4249,2.4249,8312500.0
2007-05-21 01:08:00,2.4249,2.4249,2.4241,2.4247,63550000.0
2007-05-21 01:09:00,2.4244,2.4246,2.4241,2.4244,55100000.0
2007-05-21 01:10:00,2.4243,2.4243,2.4238,2.424,62100000.0
2007-05-21 01:11:00,2.424,2.42425,2.4239,2.424,85600000.0
2007-05-21 01:12:00,2.424,2.4244,2.424,2.4244,92800000.0
2007-05-21 01:13:00,2.4244,2.4245,2.424,2.4244,181600000.0
2007-05-21 01:14:00,2.4245,2.4245,2.4244,2.4244,44000000.0
2007-05-21 01:15:00,2.42414,2.42419,2.42379,2.42385,146650000.0
2007-05-21 01:16:00,2.4244,2.4244,2.4243,2.4243,50400000.0
2007-05-21 01:17:00,2.4242,2.4243,2.4241,2.4243,11600000.0
2007-05-21 01:18:00,2.4243,2.4243,2.4241,2.4243,46000000.0
2007-05-21 01:19:00,2.4243,2.4246,2.4243,2.42455,124800000.0
2007-05-21 01:20:00,2.42455,2.4246,2.4241,2.4245,61600000.0
2007-05-21 01:21:00,2.4245,2.4245,2.4241,2.4242,116800000.0
2007-05-21 01:22:00,2.4242,2.4243,2.4241,2.4241,52000000.0
2007-05-21 01:23:00,2.4241,2.4241,2.424,2.4241,47200000.0
2007-05-21 01:24:00,2.4241,2.4241,2.4241,2.4241,16000000.0
2007-05-21 01:25:00,2.4241,2.4241,2.4241,2.4241,32000000.0
2007-05-21 01:26:00,2.4241,2.4243,2.4241,2.4243,20800000.0
2007-05-21 01:27:00,2.4239,2.4245,2.4235,2.4244,272000000.0
2007-05-21 01:28:00,2.4244,2.4245,2.4241,2.4243,192100000.0
2007-05-21 01:29:00,2.4243,2.4246,2.4242,2.4245,100800000.0
2007-05-21 01:30:00,2.42413,2.42424,2.42397,2.42407,18775000.0
2007-05-21 01:31:00,2.42445,2.42445,2.4243,2.4244,60000000.0
2007-05-21 01:32:00,2.4244,2.4244,2.4241,2.4243,109600000.0
2007-05-21 01:33:00,2.4243,2.42435,2.4243,2.4243,20800000.0
2007-05-21 01:34:00,2.42435,2.42435,2.4243,2.4243,16800000.0
2007-05-21 01:35:00,2.42435,2.42435,2.4243,2.4243,8800000.0
2007-05-21 01:36:00,2.4243,2.42435,2.4243,2.4243,24800000.0
2007-05-21 01:37:00,2.4243,2.4243,2.42425,2.4243,34400000.0
2007-05-21 01:38:00,2.4243,2.4245,2.4239,2.4244,75800000.0
2007-05-21 01:39:00,2.42435,2.4245,2.4239,2.4244,93500000.0
2007-05-21 01:40:00,2.42435,2.4244,2.424,2.424,57400000.0
2007-05-21 01:41:00,2.4241,2.4243,2.4238,2.4238,71100000.0
2007-05-21 01:42:00,2.4241,2.4248,2.424,2.42435,109600000.0
2007-05-21 01:43:00,2.424,2.424,2.424,2.424,2400000.0
2007-05-21 01:44:00,2.4244,2.4247,2.4244,2.4247,47200000.0
2007-05-21 01:45:00,2.4247,2.4247,2.424,2.4244,44500000.0
2007-05-21 01:46:00,2.4244,2.4245,2.424,2.4243,72700000.0
2007-05-21 01:47:00,2.4243,2.4245,2.4243,2.4243,16000000.0
2007-05-21 01:48:00,2.4243,2.4243,2.4241,2.4241,67200000.0
2007-05-21 01:49:00,2.4241,2.4242,2.4241,2.4242,29600000.0
2007-05-21 01:50:00,2.4242,2.4243,2.4242,2.4243,64800000.0
2007-05-21 01:51:00,2.424,2.4243,2.424,2.4243,13600000.0
2007-05-21 01:52:00,2.424,2.424,2.424,2.424,4000000.0
2007-05-21 01:53:00,2.4243,2.4244,2.4243,2.4243,20000000.0
2007-05-21 01:54:00,2.4243,2.4243,2.4242,2.4242,20000000.0
2007-05-21 01:55:00,2.4242,2.4243,2.4242,2.4243,34400000.0
2007-05-21 01:56:00,2.4243,2.4243,2.4243,2.4243,4000000.0
2007-05-21 01:57:00,2.42425,2.4243,2.4241,2.4243,52000000.0
2007-05-21 01:58:00,2.4243,2.4243,2.4241,2.4242,52000000.0
2007-05-21 01:59:00,2.4242,2.4244,2.424,2.4244,93100000.0
2007-05-21 02:00:00,2.4243,2.4243,2.4239,2.424,147900000.0
2007-05-21 02:01:00,2.4241,2.42425,2.4238,2.4241,135000000.0
2007-05-21 02:02:00,2.42415,2.4242,2.4239,2.424,74000000.0
2007-05-21 02:03:00,2.424,2.4241,2.4239,2.4241,81500000.0
2007-05-21 02:04:00,2.42405,2.4241,2.424,2.4241,28000000.0
2007-05-21 02:05:00,2.42405,2.4241,2.424,2.4241,31200000.0
2007-05-21 02:06:00,2.42366,2.424,2.42334,2.42334,101600000.0
2007-05-21 02:07:00,2.42415,2.4243,2.42415,2.4243,27700000.0
2007-05-21 02:08:00,2.42425,2.42425,2.4242,2.4242,8000000.0
2007-05-21 02:09:00,2.4243,2.4243,2.4242,2.4242,24000000.0
2007-05-21 02:10:00,2.4242,2.4242,2.4241,2.4241,86400000.0
2007-05-21 02:11:00,2.4242,2.4242,2.4241,2.4242,16800000.0
2007-05-21 02:12:00,2.4242,2.4242,2.4242,2.4242,12800000.0
2007-05-21 02:13:00,2.4242,2.4242,2.4241,2.4241,32800000.0
2007-05-21 02:14:00,2.4241,2.4242,2.4238,2.4241,56400000.0
2007-05-21 02:15:00,2.4241,2.4244,2.4241,2.4242,172000000.0
2007-05-21 02:16:00,2.4243,2.4243,2.4242,2.4242,20000000.0
2007-05-21 02:17:00,2.4242,2.4242,2.42415,2.4242,32800000.0
2007-05-21 02:18:00,2.4242,2.4246,2.424,2.4244,194300000.0
2007-05-21 02:19:00,2.4244,2.4244,2.424,2.4242,166600000.0
2007-05-21 02:20:00,2.4243,2.4243,2.4241,2.4242,90900000.0
2007-05-21 02:21:00,2.42425,2.42425,2.4241,2.42425,57600000.0
2007-05-21 02:22:00,2.4243,2.4247,2.4241,2.4245,197200000.0
2007-05-21 02:23:00,2.4245,2.4247,2.4242,2.4245,94000000.0
2007-05-21 02:24:00,2.4245,2.4245,2.4241,2.4245,48700000.0
2007-05-21 02:25:00,2.42445,2.4248,2.4243,2.4244,88800000.0
2007-05-21 02:26:00,2.4244,2.4244,2.4243,2.4244,33600000.0
2007-05-21 02:27:00,2.4244,2.4245,2.4243,2.4244,46400000.0
2007-05-21 02:28:00,2.4244,2.4244,2.4243,2.4244,61600000.0
2007-05-21 02:29:00,2.4244,2.4244,2.4243,2.4244,22400000.0
2007-05-21 02:30:00,2.4243,2.4248,2.4243,2.4244,123600000.0
2007-05-21 02:31:00,2.4244,2.4246,2.4243,2.4246,103200000.0
2007-05-21 02:32:00,2.4246,2.4248,2.4245,2.4248,76800000.0
2007-05-21 02:33:00,2.4248,2.4251,2.4245,2.4249,193300000.0
2007-05-21 02:34:00,2.4249,2.4251,2.4248,2.4251,57500000.0
2007-05-21 02:35:00,2.4251,2.4251,2.4249,2.425,57600000.0
2007-05-21 02:36:00,2.425,2.425,2.425,2.425,14400000.0
2007-05-21 02:37:00,2.425,2.42525,2.4249,2.425,143200000.0
2007-05-21 02:38:00,2.425,2.4251,2.425,2.425,104800000.0
2007-05-21 02:39:00,2.4251,2.4251,2.425,2.425,54400000.0
2007-05-21 02:40:00,2.425,2.4252,2.425,2.4251,57600000.0
2007-05-21 02:41:00,2.4251,2.4252,2.4249,2.4252,73600000.0
2007-05-21 02:42:00,2.4252,2.4253,2.4248,2.4248,119800000.0
2007-05-21 02:43:00,2.425,2.4251,2.4246,2.4248,136100000.0
2007-05-21 02:44:00,2.425,2.425,2.4247,2.4248,76800000.0
2007-05-21 02:45:00,2.4248,2.4252,2.4248,2.425,56800000.0
2007-05-21 02:46:00,2.42505,2.4251,2.425,2.425,28000000.0
2007-05-21 02:47:00,2.425,2.425,2.4248,2.4249,36000000.0
2007-05-21 02:48:00,2.4249,2.4249,2.4245,2.4246,95800000.0
2007-05-21 02:49:00,2.4246,2.4247,2.4246,2.4246,57600000.0
2007-05-21 02:50:00,2.4246,2.4246,2.4245,2.4245,46400000.0
2007-05-21 02:51:00,2.4245,2.4245,2.4242,2.4243,41200000.0
2007-05-21 02:52:00,2.4243,2.4243,2.4239,2.4239,264800000.0
2007-05-21 02:53:00,2.4239,2.42395,2.4239,2.4239,62400000.0
2007-05-21 02:54:00,2.4238,2.4242,2.4235,2.424,227200000.0
2007-05-21 02:55:00,2.4241,2.4242,2.4239,2.424,159000000.0
2007-05-21 02:56:00,2.424,2.424,2.4238,2.424,182800000.0
2007-05-21 02:57:00,2.424,2.424,2.42385,2.4239,47200000.0
2007-05-21 02:58:00,2.4239,2.4239,2.4236,2.4239,112800000.0
2007-05-21 02:59:00,2.4239,2.4239,2.4238,2.4238,81600000.0
2007-05-21 03:00:00,2.4238,2.424,2.4238,2.42385,162400000.0
2007-05-21 03:01:00,2.4238,2.4239,2.4237,2.4238,147900001.0
2007-05-21 03:02:00,2.4237,2.4243,2.4236,2.4238,276300000.0
2007-05-21 03:03:00,2.4238,2.4238,2.4233,2.4235,64400000.0
2007-05-21 03:04:00,2.4235,2.4239,2.4234,2.4239,128000000.0
2007-05-21 03:05:00,2.4239,2.4239,2.4238,2.4238,60000000.0
2007-05-21 03:06:00,2.4238,2.4238,2.42365,2.4238,113600000.0
2007-05-21 03:07:00,2.42325,2.42354,2.42309,2.42311,351099999.0
2007-05-21 03:08:00,2.4238,2.4238,2.4238,2.4238,40000000.0
2007-05-21 03:09:00,2.4235,2.424,2.4235,2.4238,109600000.0
2007-05-21 03:10:00,2.4238,2.4242,2.4234,2.4239,253800000.0
2007-05-21 03:11:00,2.4239,2.4239,2.4238,2.4238,52000000.0
2007-05-21 03:12:00,2.42328,2.42334,2.42289,2.42293,63200000.0
2007-05-21 03:13:00,2.4238,2.4238,2.4235,2.4238,78400000.0
2007-05-21 03:14:00,2.4238,2.4238,2.4232,2.4233,23200000.0
2007-05-21 03:15:00,2.4233,2.4233,2.4233,2.4233,28800000.0
2007-05-21 03:16:00,2.42325,2.42325,2.4231,2.4232,74400000.0
2007-05-21 03:17:00,2.4232,2.4235,2.4232,2.4235,36800000.0
2007-05-21 03:18:00,2.4235,2.4235,2.4234,2.4234,35200000.0
2007-05-21 03:19:00,2.4234,2.4239,2.4232,2.4235,165900000.0
2007-05-21 03:20:00,2.4235,2.4235,2.4232,2.4234,250800000.0
2007-05-21 03:21:00,2.4234,2.4235,2.4234,2.4234,32000000.0
2007-05-21 03:22:00,2.4234,2.4234,2.4234,2.4234,9600000.0
2007-05-21 03:23:00,2.4234,2.4234,2.4234,2.4234,4000000.0
2007-05-21 03:24:00,2.42335,2.42335,2.4233,2.4233,16800000.0
2007-05-21 03:25:00,2.4233,2.4235,2.4231,2.4231,68000000.0
2007-05-21 03:26:00,2.4231,2.4232,2.4229,2.4229,206000000.0
2007-05-21 03:27:00,2.423,2.423,2.4227,2.4228,120800000.0
2007-05-21 03:28:00,2.4228,2.423,2.4226,2.4226,195200000.0
2007-05-21 03:29:00,2.4226,2.4226,2.4223,2.4225,123200000.0
2007-05-21 03:30:00,2.4225,2.4226,2.4223,2.4226,212400000.0
2007-05-21 03:31:00,2.4224,2.4225,2.4223,2.4225,104000000.0
2007-05-21 03:32:00,2.4225,2.4227,2.4224,2.4227,100800000.0
2007-05-21 03:33:00,2.4227,2.4227,2.4223,2.4226,257200000.0
2007-05-21 03:34:00,2.4226,2.4228,2.4225,2.4228,64800000.0
2007-05-21 03:35:00,2.4228,2.4232,2.4228,2.4231,61200000.0
2007-05-21 03:36:00,2.4231,2.4231,2.423,2.423,90400000.0
2007-05-21 03:37:00,2.423,2.423,2.4228,2.4228,187100000.0
2007-05-21 03:38:00,2.4228,2.4228,2.4228,2.4228,17600000.0
2007-05-21 03:39:00,2.4228,2.4228,2.4228,2.4228,4800000.0
2007-05-21 03:40:00,2.4228,2.4228,2.4228,2.4228,1600000.0
2007-05-21 03:41:00,2.4228,2.4228,2.4223,2.4226,25500000.0
2007-05-21 03:42:00,2.4226,2.4228,2.4225,2.4225,21600000.0
2007-05-21 03:43:00,2.4225,2.4225,2.4223,2.4223,20800000.0
2007-05-21 03:44:00,2.4223,2.4225,2.4223,2.4223,12000000.0
2007-05-21 03:45:00,2.4226,2.4228,2.4223,2.4228,29200000.0
2007-05-21 03:46:00,2.4227,2.4228,2.4224,2.4228,128000000.0
2007-05-21 03:47:00,2.4229,2.423,2.4228,2.423,60800000.0
2007-05-21 03:48:00,2.423,2.4231,2.4229,2.4231,68800000.0
2007-05-21 03:49:00,2.4231,2.4231,2.4231,2.4231,4800000.0
2007-05-21 03:50:00,2.4233,2.4234,2.4231,2.4233,51100000.0
2007-05-21 03:51:00,2.4233,2.4234,2.4231,2.4233,137100000.0
2007-05-21 03:52:00,2.4233,2.4236,2.4233,2.4233,123600000.0
2007-05-21 03:53:00,2.4233,2.4233,2.4232,2.4232,77600000.0
2007-05-21 03:54:00,2.4232,2.4233,2.4232,2.4233,40600000.0
2007-05-21 03:55:00,2.4233,2.4233,2.4231,2.4231,4800000.0
2007-05-21 03:56:00,2.4231,2.4232,2.4231,2.4232,32000000.0
2007-05-21 03:57:00,2.4232,2.42325,2.4231,2.4232,29500000.0
2007-05-21 03:58:00,2.4233,2.4233,2.4232,2.4232,25600000.0
2007-05-21 03:59:00,2.4232,2.4233,2.423,2.4232,89100000.0
2007-05-21 04:00:00,2.4231,2.4231,2.423,2.423,40200000.0
2007-05-21 04:01:00,2.42305,2.4233,2.4229,2.42315,72900000.0
2007-05-21 04:02:00,2.4231,2.4232,2.42285,2.4232,118600000.0
2007-05-21 04:03:00,2.4232,2.4233,2.4228,2.4232,134400000.0
2007-05-21 04:04:00,2.4232,2.4235,2.423,2.4231,174800000.0
2007-05-21 04:05:00,2.42315,2.42315,2.42315,2.42315,8000000.0
2007-05-21 04:06:00,2.4232,2.4232,2.4232,2.4232,33600000.0
2007-05-21 04:07:00,2.4232,2.4234,2.423,2.4234,215500000.0
2007-05-21 04:08:00,2.4234,2.4235,2.4232,2.42345,114900000.0
2007-05-21 04:09:00,2.42345,2.42345,2.4232,2.4234,123600002.0
2007-05-21 04:10:00,2.4234,2.4235,2.4234,2.4234,163800000.0
2007-05-21 04:11:00,2.42345,2.4237,2.4234,2.4237,88800000.0
2007-05-21 04:12:00,2.4237,2.4238,2.4234,2.4237,130200000.0
2007-05-21 04:13:00,2.4237,2.4238,2.4234,2.4234,23200000.0
2007-05-21 04:14:00,2.4237,2.4239,2.4236,2.4239,50400000.0
2007-05-21 04:15:00,2.42385,2.4239,2.4238,2.4238,28800000.0
2007-05-21 04:16:00,2.42385,2.4239,2.4238,2.4238,21600000.0
2007-05-21 04:17:00,2.42324,2.42324,2.42261,2.42317,82400000.0
2007-05-21 04:18:00,2.4238,2.4238,2.4237,2.4237,39600000.0
2007-05-21 04:19:00,2.4238,2.4239,2.4237,2.4237,82800000.0
2007-05-21 04:20:00,2.4237,2.4239,2.4237,2.4238,123800000.0
2007-05-21 04:21:00,2.4239,2.4239,2.4236,2.4237,67200000.0
2007-05-21 04:22:00,2.4237,2.4237,2.4234,2.4237,76800000.0
2007-05-21 04:23:00,2.4237,2.4237,2.4237,2.4237,4000000.0
2007-05-21 04:24:00,2.4237,2.4239,2.4235,2.4237,138100000.0
2007-05-21 04:25:00,2.4237,2.4237,2.42365,2.4237,31200000.0
2007-05-21 04:26:00,2.4237,2.4238,2.4237,2.4238,18400000.0
2007-05-21 04:27:00,2.42341,2.42342,2.4232,2.42342,28800000.0
2007-05-21 04:28:00,2.42375,2.4238,2.4237,2.4237,123200000.0
2007-05-21 04:29:00,2.4237,2.4237,2.4237,2.4237,9600000.0
2007-05-21 04:30:00,2.4237,2.4238,2.4237,2.4237,61600000.0
2007-05-21 04:31:00,2.4237,2.4238,2.4237,2.4237,49600000.0
2007-05-21 04:32:00,2.42375,2.4238,2.42365,2.4237,42400000.0
2007-05-21 04:33:00,2.4237,2.4238,2.4234,2.4234,53600000.0
2007-05-21 04:34:00,2.42274,2.42296,2.42258,2.42294,75000000.0
2007-05-21 04:35:00,2.42275,2.42303,2.42264,2.42301,62700000.0
2007-05-21 04:36:00,2.4234,2.42345,2.4233,2.42345,23200000.0
2007-05-21 04:37:00,2.42345,2.42345,2.4233,2.4233,21600000.0
2007-05-21 04:38:00,2.4234,2.42355,2.4234,2.42355,19900000.0
2007-05-21 04:39:00,2.42355,2.42355,2.4232,2.4235,21500000.0
2007-05-21 04:40:00,2.42286,2.42307,2.42279,2.42279,50400000.0
2007-05-21 04:41:00,2.4235,2.4235,2.4234,2.4234,32800000.0
2007-05-21 04:42:00,2.4234,2.42355,2.4233,2.4234,78400000.0
2007-05-21 04:43:00,2.42289,2.4231,2.42268,2.4227,36700000.0
2007-05-21 04:44:00,2.4235,2.4235,2.4234,2.4234,43200000.0
2007-05-21 04:45:00,2.42261,2.42312,2.42261,2.42303,216699999.0
2007-05-21 04:46:00,2.4235,2.4235,2.4234,2.4234,24000000.0
2007-05-21 04:47:00,2.4235,2.4235,2.4234,2.4235,47200000.0
2007-05-21 04:48:00,2.4235,2.4235,2.4234,2.4234,13600000.0
2007-05-21 04:49:00,2.4234,2.4234,2.4231,2.4233,135800000.0
2007-05-21 04:50:00,2.4234,2.4234,2.4234,2.4234,8800000.0
2007-05-21 04:51:00,2.4233,2.4233,2.4233,2.4233,27200000.0
2007-05-21 04:52:00,2.4233,2.4233,2.4233,2.4233,12800000.0
2007-05-21 04:53:00,2.4233,2.42355,2.4232,2.42345,134500000.0
2007-05-21 04:54:00,2.42345,2.42345,2.4233,2.4233,85600000.0
2007-05-21 04:55:00,2.4233,2.4233,2.4233,2.4233,5600000.0
2007-05-21 04:56:00,2.4233,2.4234,2.4231,2.4233,46400000.0
2007-05-21 04:57:00,2.4233,2.4233,2.4233,2.4233,4000000.0
2007-05-21 04:58:00,2.42325,2.4233,2.423,2.4231,80000000.0
2007-05-21 04:59:00,2.423,2.4231,2.423,2.4231,100600000.0
2007-05-21 05:00:00,2.4231,2.4234,2.4231,2.4232,108800000.0
2007-05-21 05:01:00,2.4232,2.4234,2.4229,2.4232,220000001.0
2007-05-21 05:02:00,2.4232,2.4235,2.423,2.4233,148800000.0
2007-05-21 05:03:00,2.4234,2.4236,2.4233,2.4233,90000000.0
2007-05-21 05:04:00,2.4233,2.4234,2.4231,2.4233,44200000.0
2007-05-21 05:05:00,2.42335,2.4234,2.42335,2.4234,8800000.0
2007-05-21 05:06:00,2.42335,2.4236,2.4233,2.4236,151200000.0
2007-05-21 05:07:00,2.4236,2.4236,2.4234,2.4234,59200000.0
2007-05-21 05:08:00,2.4234,2.4235,2.4234,2.4235,33600000.0
2007-05-21 05:09:00,2.4235,2.4235,2.4231,2.4234,88899999.0
2007-05-21 05:10:00,2.4233,2.4235,2.4233,2.4233,30400000.0
2007-05-21 05:11:00,2.42292,2.42315,2.42279,2.42286,41225000.0
2007-05-21 05:12:00,2.4233,2.4233,2.4233,2.4233,21600000.0
2007-05-21 05:13:00,2.4235,2.4235,2.4233,2.4233,51200000.0
2007-05-21 05:14:00,2.4234,2.4234,2.4231,2.4232,140700000.0
2007-05-21 05:15:00,2.4232,2.4233,2.4229,2.423,256500000.0
2007-05-21 05:16:00,2.423,2.4232,2.423,2.4232,11200000.0
2007-05-21 05:17:00,2.4232,2.4232,2.4231,2.4231,24800000.0
2007-05-21 05:18:00,2.4232,2.4235,2.4231,2.4235,63200000.0
2007-05-21 05:19:00,2.4233,2.4236,2.423,2.4232,64000000.0
2007-05-21 05:20:00,2.4232,2.4233,2.4232,2.4232,54400000.0
2007-05-21 05:21:00,2.4232,2.4232,2.4232,2.4232,4800000.0
2007-05-21 05:22:00,2.4232,2.4233,2.4232,2.4233,60800000.0
2007-05-21 05:23:00,2.4233,2.4234,2.4231,2.4234,127200000.0
2007-05-21 05:24:00,2.42335,2.42335,2.4232,2.4232,20000000.0
2007-05-21 05:25:00,2.4232,2.4232,2.4231,2.4232,24000000.0
2007-05-21 05:26:00,2.4233,2.4233,2.4231,2.4232,47200000.0
2007-05-21 05:27:00,2.4232,2.4232,2.4232,2.4232,1300000.0
2007-05-21 05:28:00,2.4232,2.4234,2.4232,2.4233,104000000.0
2007-05-21 05:29:00,2.4233,2.4233,2.4233,2.4233,12800000.0
2007-05-21 05:30:00,2.4234,2.4234,2.4231,2.4231,26400000.0
2007-05-21 05:31:00,2.4234,2.4234,2.4234,2.4234,4800000.0
2007-05-21 05:32:00,2.4234,2.4234,2.4233,2.4233,21600000.0
2007-05-21 05:33:00,2.4233,2.4234,2.4233,2.4234,40000000.0
2007-05-21 05:34:00,2.4234,2.4234,2.4234,2.4234,12000000.0
2007-05-21 05:35:00,2.4234,2.4234,2.4233,2.4233,22400000.0
2007-05-21 05:36:00,2.4234,2.4234,2.4234,2.4234,21600000.0
2007-05-21 05:37:00,2.42305,2.42309,2.42296,2.42309,44000000.0
2007-05-21 05:38:00,2.42308,2.42314,2.42284,2.42302,50400000.0
2007-05-21 05:39:00,2.4234,2.4238,2.4234,2.4238,59900000.0
2007-05-21 05:40:00,2.4238,2.4238,2.4237,2.4237,25200000.0
2007-05-21 05:41:00,2.42305,2.42321,2.4228,2.42316,280800000.0
2007-05-21 05:42:00,2.42329,2.42336,2.42254,2.42322,90400000.0
2007-05-21 05:43:00,2.42334,2.42334,2.423,2.42321,41600000.0
2007-05-21 05:44:00,2.42365,2.42365,2.4234,2.4234,24000000.0
2007-05-21 05:45:00,2.42303,2.42321,2.42289,2.42289,34400000.0
2007-05-21 05:46:00,2.42283,2.42316,2.42283,2.42316,20000000.0
2007-05-21 05:47:00,2.4236,2.4236,2.4236,2.4236,13600000.0
2007-05-21 05:48:00,2.4236,2.4236,2.4234,2.4234,16000000.0
2007-05-21 05:49:00,2.4234,2.4234,2.4234,2.4234,4800000.0
2007-05-21 05:50:00,2.4234,2.424,2.4234,2.424,57500000.0
2007-05-21 05:51:00,2.424,2.424,2.4238,2.4238,19200000.0
2007-05-21 05:52:00,2.4238,2.4239,2.4237,2.4237,56000000.0
2007-05-21 05:53:00,2.4239,2.4242,2.4238,2.4242,88600000.0
2007-05-21 05:54:00,2.4242,2.4242,2.4241,2.4241,40000000.0
2007-05-21 05:55:00,2.4241,2.4241,2.424,2.424,23200000.0
2007-05-21 05:56:00,2.4241,2.4241,2.4241,2.4241,36800000.0
2007-05-21 05:57:00,2.42405,2.4241,2.42395,2.42395,51200000.0
2007-05-21 05:58:00,2.42395,2.4241,2.42395,2.4241,44700000.0
2007-05-21 05:59:00,2.4241,2.4241,2.424,2.4241,24000000.0
2007-05-21 06:00:00,2.42405,2.42405,2.424,2.42405,40000000.0
2007-05-21 06:01:00,2.4241,2.4243,2.4238,2.4242,58900000.0
2007-05-21 06:02:00,2.4242,2.4243,2.424,2.42415,90400000.0
2007-05-21 06:03:00,2.42415,2.4245,2.424,2.4245,184800000.0
2007-05-21 06:04:00,2.42445,2.4245,2.4241,2.4244,31900000.0
2007-05-21 06:05:00,2.4244,2.4245,2.4244,2.4245,35200000.0
2007-05-21 06:06:00,2.4245,2.4245,2.4243,2.4245,21600000.0
2007-05-21 06:07:00,2.4245,2.4245,2.4244,2.4244,28800000.0
2007-05-21 06:08:00,2.4245,2.4245,2.42435,2.42435,27200000.0
2007-05-21 06:09:00,2.4244,2.4244,2.4241,2.4241,12800000.0
2007-05-21 06:10:00,2.4244,2.4245,2.4244,2.4245,41600000.0
2007-05-21 06:11:00,2.4245,2.4247,2.4241,2.42465,120700000.0
2007-05-21 06:12:00,2.4247,2.4248,2.4243,2.4244,162400000.0
2007-05-21 06:13:00,2.4244,2.4245,2.4244,2.4244,32000000.0
2007-05-21 06:14:00,2.4244,2.4244,2.4244,2.4244,4800000.0
2007-05-21 06:15:00,2.42445,2.4245,2.4244,2.4244,14500000.0
2007-05-21 06:16:00,2.42445,2.4245,2.4241,2.4244,101900000.0
2007-05-21 06:17:00,2.42435,2.4244,2.4243,2.4244,37600000.0
2007-05-21 06:18:00,2.4244,2.4244,2.4244,2.4244,4000000.0
2007-05-21 06:19:00,2.4244,2.4244,2.4243,2.4243,12000000.0
2007-05-21 06:20:00,2.4242,2.4242,2.4242,2.4242,12800000.0
2007-05-21 06:21:00,2.4242,2.4244,2.4242,2.4243,112800000.0
2007-05-21 06:22:00,2.42425,2.4243,2.4241,2.4241,53600000.0
2007-05-21 06:23:00,2.4242,2.4242,2.424,2.4241,120800000.0
2007-05-21 06:24:00,2.4241,2.4242,2.4237,2.4239,280000000.0
2007-05-21 06:25:00,2.4239,2.4241,2.4239,2.424,59200000.0
2007-05-21 06:26:00,2.4241,2.4244,2.424,2.424,65600000.0
2007-05-21 06:27:00,2.424,2.4242,2.424,2.424,64000000.0
2007-05-21 06:28:00,2.42405,2.42405,2.4239,2.424,50400000.0
2007-05-21 06:29:00,2.424,2.424,2.4239,2.424,15200000.0
2007-05-21 06:30:00,2.424,2.4241,2.424,2.424,28000000.0
2007-05-21 06:31:00,2.424,2.424,2.4239,2.424,39200000.0
2007-05-21 06:32:00,2.424,2.4241,2.4239,2.4241,37600000.0
2007-05-21 06:33:00,2.4241,2.4245,2.424,2.4245,165900000.0
2007-05-21 06:34:00,2.4245,2.4247,2.4244,2.4245,121600000.0
2007-05-21 06:35:00,2.4245,2.4245,2.4244,2.4245,39200000.0
2007-05-21 06:36:00,2.4245,2.4245,2.4244,2.4244,18400000.0
2007-05-21 06:37:00,2.4244,2.42465,2.4244,2.4245,98400000.0
2007-05-21 06:38:00,2.4245,2.4245,2.4241,2.4244,129600000.0
2007-05-21 06:39:00,2.4245,2.4245,2.4242,2.4243,66200000.0
2007-05-21 06:40:00,2.4243,2.4243,2.4243,2.4243,45600000.0
2007-05-21 06:41:00,2.4243,2.4245,2.4243,2.4243,67200000.0
2007-05-21 06:42:00,2.4242,2.4244,2.4242,2.4244,103200000.0
2007-05-21 06:43:00,2.4244,2.4244,2.4241,2.4242,106400000.0
2007-05-21 06:44:00,2.4242,2.4242,2.4241,2.4241,25600000.0
2007-05-21 06:45:00,2.42372,2.42385,2.42359,2.42385,58400000.0
2007-05-21 06:46:00,2.42405,2.42405,2.424,2.424,8800000.0
2007-05-21 06:47:00,2.424,2.424,2.4237,2.4237,76000000.0
2007-05-21 06:48:00,2.4238,2.424,2.4236,2.4236,72900000.0
2007-05-21 06:49:00,2.4239,2.4239,2.4238,2.4238,10400000.0
2007-05-21 06:50:00,2.42365,2.4237,2.42347,2.42347,130400000.0
2007-05-21 06:51:00,2.42355,2.42362,2.42351,2.42351,41600000.0
2007-05-21 06:52:00,2.4239,2.4239,2.4238,2.4238,20000000.0
2007-05-21 06:53:00,2.4238,2.4238,2.4238,2.4238,37600000.0
2007-05-21 06:54:00,2.42354,2.42381,2.4231,2.42356,258800000.0
2007-05-21 06:55:00,2.4238,2.4242,2.4238,2.4241,26300000.0
2007-05-21 06:56:00,2.4239,2.4239,2.4239,2.4239,28800000.0
2007-05-21 06:57:00,2.4239,2.424,2.4238,2.4238,25600000.0
2007-05-21 06:58:00,2.424,2.424,2.4238,2.4238,5600000.0
2007-05-21 06:59:00,2.4238,2.4239,2.4238,2.4239,28000000.0
2007-05-21 07:00:00,2.424,2.424,2.4239,2.4239,64000000.0
2007-05-21 07:01:00,2.424,2.424,2.4239,2.4239,38400000.0
2007-05-21 07:02:00,2.424,2.424,2.4239,2.4239,28800000.0
2007-05-21 07:03:00,2.424,2.424,2.4237,2.4237,50400000.0
2007-05-21 07:04:00,2.42365,2.4238,2.42365,2.42365,16800000.0
2007-05-21 07:05:00,2.42365,2.4237,2.4231,2.4233,72600000.0
2007-05-21 07:06:00,2.4232,2.4234,2.4232,2.4232,105600000.0
2007-05-21 07:07:00,2.4232,2.4232,2.4231,2.4232,69600000.0
2007-05-21 07:08:00,2.4232,2.4233,2.423,2.4233,65600000.0
2007-05-21 07:09:00,2.4233,2.4233,2.423,2.4232,100000000.0
2007-05-21 07:10:00,2.4232,2.4239,2.4232,2.4234,123100000.0
2007-05-21 07:11:00,2.4234,2.4235,2.4233,2.4233,66400000.0
2007-05-21 07:12:00,2.4233,2.4233,2.423,2.423,259900000.0
2007-05-21 07:13:00,2.423,2.4238,2.423,2.4237,238600000.0
2007-05-21 07:14:00,2.4237,2.4238,2.4235,2.4236,132800000.0
2007-05-21 07:15:00,2.4236,2.4238,2.4235,2.4237,139000000.0
2007-05-21 07:16:00,2.4236,2.4239,2.4236,2.4239,157000000.0
2007-05-21 07:17:00,2.4239,2.424,2.4239,2.42395,37600000.0
2007-05-21 07:18:00,2.42395,2.42395,2.4235,2.4235,168000000.0
2007-05-21 07:19:00,2.42345,2.4236,2.4233,2.4236,78400000.0
2007-05-21 07:20:00,2.4234,2.42375,2.4234,2.4236,42400000.0
2007-05-21 07:21:00,2.4236,2.4237,2.4236,2.4236,136000000.0
2007-05-21 07:22:00,2.4236,2.4237,2.4235,2.4235,96800000.0
2007-05-21 07:23:00,2.4235,2.4238,2.4235,2.4237,72000000.0
2007-05-21 07:24:00,2.4237,2.4238,2.4236,2.4236,56000000.0
2007-05-21 07:25:00,2.4236,2.4237,2.4236,2.4237,53600000.0
2007-05-21 07:26:00,2.4237,2.4238,2.4236,2.42375,29600000.0
2007-05-21 07:27:00,2.4238,2.4244,2.4238,2.4241,125000000.0
2007-05-21 07:28:00,2.4241,2.4242,2.4239,2.4241,72000000.0
2007-05-21 07:29:00,2.4241,2.4241,2.4238,2.4238,24000000.0
2007-05-21 07:30:00,2.4238,2.4238,2.4238,2.4238,12000000.0
2007-05-21 07:31:00,2.4238,2.4239,2.4238,2.4239,20000000.0
2007-05-21 07:32:00,2.4233,2.4235,2.42325,2.4235,95900003.0
2007-05-21 07:33:00,2.42385,2.4239,2.4235,2.4235,132000000.0
2007-05-21 07:34:00,2.4235,2.4236,2.42345,2.4235,28000000.0
2007-05-21 07:35:00,2.4233,2.4234,2.4233,2.42335,45600000.0
2007-05-21 07:36:00,2.4235,2.4236,2.4231,2.42335,135100000.0
2007-05-21 07:37:00,2.42335,2.4235,2.4231,2.4234,156000000.0
2007-05-21 07:38:00,2.4234,2.4234,2.4231,2.4231,80000000.0
2007-05-21 07:39:00,2.4231,2.4231,2.4231,2.4231,4800000.0
2007-05-21 07:40:00,2.4231,2.42315,2.4228,2.4231,108800000.0
2007-05-21 07:41:00,2.4231,2.4236,2.423,2.4232,512799999.0
2007-05-21 07:42:00,2.4232,2.4234,2.4231,2.4232,167900000.0
2007-05-21 07:43:00,2.4233,2.4235,2.4232,2.4232,87200000.0
2007-05-21 07:44:00,2.4232,2.4232,2.4232,2.4232,20800000.0
2007-05-21 07:45:00,2.4232,2.4232,2.42315,2.42315,27300000.0
2007-05-21 07:46:00,2.4232,2.4233,2.4231,2.4231,81400000.0
2007-05-21 07:47:00,2.42287,2.42287,2.42255,2.42255,266299996.0
2007-05-21 07:48:00,2.4231,2.4233,2.423,2.4233,170100000.0
2007-05-21 07:49:00,2.4233,2.4233,2.4231,2.4231,134000000.0
2007-05-21 07:50:00,2.4232,2.4232,2.423,2.4232,30400000.0
2007-05-21 07:51:00,2.4232,2.4234,2.4231,2.4234,172900000.0
2007-05-21 07:52:00,2.4234,2.4234,2.4231,2.4231,36800000.0
2007-05-21 07:53:00,2.4231,2.4231,2.423,2.4231,65600000.0
2007-05-21 07:54:00,2.42305,2.42305,2.4229,2.423,135100000.0
2007-05-21 07:55:00,2.423,2.4231,2.423,2.4231,41100000.0
2007-05-21 07:56:00,2.4231,2.4231,2.423,2.423,118400000.0
2007-05-21 07:57:00,2.4231,2.4231,2.4229,2.4229,152700000.0
2007-05-21 07:58:00,2.4229,2.4229,2.4229,2.4229,5600000.0
2007-05-21 07:59:00,2.4229,2.4232,2.4229,2.4231,160800000.0
2007-05-21 08:00:00,2.4231,2.4233,2.4229,2.423,137500000.0
2007-05-21 08:01:00,2.4233,2.4233,2.4229,2.4232,192700000.0
2007-05-21 08:02:00,2.4232,2.4233,2.4232,2.4233,188000000.0
2007-05-21 08:03:00,2.4233,2.4236,2.4231,2.4232,284200000.0
2007-05-21 08:04:00,2.4233,2.4233,2.4231,2.4231,56000000.0
2007-05-21 08:05:00,2.4231,2.4235,2.4231,2.4234,162400000.0
2007-05-21 08:06:00,2.4234,2.4235,2.4232,2.4234,135600000.0
2007-05-21 08:07:00,2.42335,2.4236,2.4231,2.4234,252900000.0
2007-05-21 08:08:00,2.4235,2.42355,2.4231,2.4234,71500000.0
2007-05-21 08:09:00,2.4231,2.4234,2.4231,2.4232,99000000.0
2007-05-21 08:10:00,2.4232,2.42325,2.4232,2.4232,117600000.0
2007-05-21 08:11:00,2.4232,2.4233,2.4232,2.4233,96800000.0
2007-05-21 08:12:00,2.4233,2.4236,2.4227,2.4229,271800000.0
2007-05-21 08:13:00,2.4229,2.42305,2.4227,2.42295,349600000.0
2007-05-21 08:14:00,2.42295,2.4232,2.4229,2.42295,95200000.0
2007-05-21 08:15:00,2.423,2.423,2.4227,2.4229,228000000.0
2007-05-21 08:16:00,2.423,2.423,2.4226,2.4228,170500000.0
2007-05-21 08:17:00,2.4229,2.42295,2.4228,2.42295,72800000.0
2007-05-21 08:18:00,2.42295,2.42295,2.4228,2.42285,120000000.0
2007-05-21 08:19:00,2.42285,2.4229,2.4228,2.4228,38200000.0
2007-05-21 08:20:00,2.42285,2.42285,2.42255,2.42255,92000000.0
2007-05-21 08:21:00,2.4226,2.4227,2.4225,2.4225,176800000.0
2007-05-21 08:22:00,2.4226,2.423,2.42245,2.42245,242800000.0
2007-05-21 08:23:00,2.42245,2.4228,2.42235,2.4226,169200000.0
2007-05-21 08:24:00,2.4226,2.4226,2.4226,2.4226,20800000.0
2007-05-21 08:25:00,2.4226,2.4227,2.4224,2.42265,174600000.0
2007-05-21 08:26:00,2.42275,2.423,2.42265,2.423,57200000.0
2007-05-21 08:27:00,2.423,2.4231,2.423,2.423,5600000.0
2007-05-21 08:28:00,2.423,2.423,2.4229,2.423,14800000.0
2007-05-21 08:29:00,2.423,2.4231,2.42275,2.4228,42400000.0
2007-05-21 08:30:00,2.4231,2.4231,2.4226,2.4229,145600000.0
2007-05-21 08:31:00,2.4229,2.4231,2.4229,2.4231,15200000.0
2007-05-21 08:32:00,2.4232,2.4232,2.42265,2.4227,181200000.0
2007-05-21 08:33:00,2.423,2.423,2.4225,2.4225,76400000.0
2007-05-21 08:34:00,2.4225,2.4229,2.4222,2.4229,171400000.0
2007-05-21 08:35:00,2.4229,2.4229,2.4224,2.4227,226000000.0
2007-05-21 08:36:00,2.4227,2.4227,2.4225,2.4225,62800000.0
2007-05-21 08:37:00,2.4226,2.4227,2.4224,2.4225,62799999.0
2007-05-21 08:38:00,2.4227,2.4227,2.4225,2.4227,56200000.0
2007-05-21 08:39:00,2.4227,2.4227,2.4224,2.4226,103300000.0
2007-05-21 08:40:00,2.4225,2.4227,2.4222,2.4222,341099997.0
2007-05-21 08:41:00,2.42215,2.42235,2.42215,2.4223,76900000.0
2007-05-21 08:42:00,2.4223,2.4224,2.4222,2.4223,88800000.0
2007-05-21 08:43:00,2.4223,2.4228,2.4223,2.4228,71800000.0
2007-05-21 08:44:00,2.4228,2.42305,2.4227,2.42285,117600000.0
2007-05-21 08:45:00,2.4229,2.4229,2.4228,2.4228,28000000.0
2007-05-21 08:46:00,2.4228,2.42305,2.4228,2.423,60800000.0
2007-05-21 08:47:00,2.423,2.42315,2.42295,2.4231,252800000.0
2007-05-21 08:48:00,2.42315,2.4234,2.42305,2.4234,24800000.0
2007-05-21 08:49:00,2.4234,2.4238,2.4234,2.4235,167100000.0
2007-05-21 08:50:00,2.4235,2.4238,2.4233,2.4237,220200000.0
2007-05-21 08:51:00,2.4236,2.4236,2.4232,2.4233,138800000.0
2007-05-21 08:52:00,2.4234,2.4234,2.4229,2.4233,241900001.0
2007-05-21 08:53:00,2.4232,2.4237,2.4231,2.4236,379300001.0
2007-05-21 08:54:00,2.4236,2.4236,2.4232,2.4234,237100000.0
2007-05-21 08:55:00,2.4234,2.4234,2.4234,2.4234,47200000.0
2007-05-21 08:56:00,2.4233,2.4236,2.4232,2.4234,399899999.0
2007-05-21 08:57:00,2.4234,2.42365,2.4232,2.4236,341199998.0
2007-05-21 08:58:00,2.42365,2.42375,2.4235,2.4236,212800000.0
2007-05-21 08:59:00,2.4236,2.4239,2.4235,2.4237,383200000.0
2007-05-21 09:00:00,2.4237,2.4238,2.4235,2.4236,104187500.0
2007-05-21 09:01:00,2.4236,2.4237,2.4233,2.4233,47725000.0
2007-05-21 09:02:00,2.4233,2.4234,2.423,2.4234,302900003.0
2007-05-21 09:03:00,2.4233,2.4236,2.4233,2.4233,77300000.0
2007-05-21 09:04:00,2.4233,2.4235,2.4232,2.4233,186300000.0
2007-05-21 09:05:00,2.4233,2.4236,2.4231,2.42325,365899998.0
2007-05-21 09:06:00,2.42325,2.4233,2.423,2.4231,156000000.0
2007-05-21 09:07:00,2.42315,2.4235,2.4231,2.42325,249600000.0
2007-05-21 09:08:00,2.4232,2.4232,2.423,2.4232,143200001.0
2007-05-21 09:09:00,2.4232,2.4234,2.423,2.4231,288700000.0
2007-05-21 09:10:00,2.4231,2.4232,2.4226,2.4227,278800000.0
2007-05-21 09:11:00,2.4227,2.423,2.4227,2.4227,251900000.0
2007-05-21 09:12:00,2.4227,2.4228,2.4227,2.4228,6400000.0
2007-05-21 09:13:00,2.4228,2.4228,2.4225,2.4225,66400000.0
2007-05-21 09:14:00,2.4225,2.4228,2.4225,2.4226,174200000.0
2007-05-21 09:15:00,2.4226,2.4227,2.4223,2.4225,153199998.0
2007-05-21 09:16:00,2.4225,2.4226,2.4225,2.4226,37600000.0
2007-05-21 09:17:00,2.4226,2.4229,2.4226,2.4229,183700000.0
2007-05-21 09:18:00,2.4229,2.423,2.4227,2.4229,236000000.0
2007-05-21 09:19:00,2.4228,2.4229,2.4227,2.4229,74300001.0
2007-05-21 09:20:00,2.42285,2.4231,2.4227,2.4228,192200000.0
2007-05-21 09:21:00,2.4228,2.423,2.4227,2.423,284400000.0
2007-05-21 09:22:00,2.4229,2.423,2.4227,2.4227,255500000.0
2007-05-21 09:23:00,2.4227,2.4228,2.4226,2.4227,230799997.0
2007-05-21 09:24:00,2.4226,2.4228,2.4224,2.4224,392899998.0
2007-05-21 09:25:00,2.4224,2.4225,2.4214,2.4216,207300000.0
2007-05-21 09:26:00,2.4217,2.422,2.4214,2.4218,432100000.0
2007-05-21 09:27:00,2.422,2.4221,2.4216,2.4219,553099998.0
2007-05-21 09:28:00,2.4218,2.4221,2.4213,2.4213,625900000.0
2007-05-21 09:29:00,2.4213,2.4214,2.4212,2.4213,178300000.0
2007-05-21 09:30:00,2.4213,2.4215,2.4211,2.4211,217600000.0
2007-05-21 09:31:00,2.4211,2.4211,2.42075,2.421,389599999.0
2007-05-21 09:32:00,2.421,2.4213,2.421,2.4212,188000000.0
2007-05-21 09:33:00,2.4213,2.4213,2.4209,2.4211,382400002.0
2007-05-21 09:34:00,2.421,2.4214,2.4208,2.4212,293000000.0
2007-05-21 09:35:00,2.4212,2.4215,2.4212,2.4213,203800000.0
2007-05-21 09:36:00,2.4213,2.4216,2.4212,2.4212,458400000.0
2007-05-21 09:37:00,2.4212,2.4213,2.4207,2.4209,462299999.0
2007-05-21 09:38:00,2.4209,2.4216,2.4209,2.4216,519700000.0
2007-05-21 09:39:00,2.4216,2.4216,2.4211,2.4213,413400000.0
2007-05-21 09:40:00,2.4213,2.4214,2.4211,2.4214,210300001.0
2007-05-21 09:41:00,2.4214,2.422,2.4214,2.4219,196700002.0
2007-05-21 09:42:00,2.4219,2.4224,2.4219,2.4222,206200000.0
2007-05-21 09:43:00,2.4222,2.4224,2.422,2.4221,539299999.0
2007-05-21 09:44:00,2.4222,2.4223,2.4221,2.4222,284400000.0
2007-05-21 09:45:00,2.4222,2.4225,2.4221,2.4223,569100001.0
2007-05-21 09:46:00,2.4224,2.4226,2.4223,2.4225,358799999.0
2007-05-21 09:47:00,2.4225,2.4228,2.4225,2.42275,234700000.0
2007-05-21 09:48:00,2.42275,2.42305,2.4225,2.423,275900002.0
2007-05-21 09:49:00,2.42285,2.4229,2.42255,2.42255,161700000.0
2007-05-21 09:50:00,2.4226,2.4227,2.4225,2.4225,97500000.0
2007-05-21 09:51:00,2.4225,2.4227,2.422,2.4223,434099999.0
2007-05-21 09:52:00,2.42235,2.4226,2.4222,2.4226,410800000.0
2007-05-21 09:53:00,2.4226,2.4227,2.4219,2.4219,470400000.0
2007-05-21 09:54:00,2.4219,2.4222,2.4215,2.4217,494599998.0
2007-05-21 09:55:00,2.4217,2.4218,2.4215,2.4218,210399999.0
2007-05-21 09:56:00,2.4216,2.4219,2.4215,2.4216,227400000.0
2007-05-21 09:57:00,2.42165,2.422,2.4216,2.4218,184800000.0
2007-05-21 09:58:00,2.4218,2.4219,2.4215,2.4215,362300000.0
2007-05-21 09:59:00,2.4216,2.4221,2.4216,2.4217,299100001.0
2007-05-21 10:00:00,2.4216,2.4218,2.4211,2.4212,640199997.0
2007-05-21 10:01:00,2.4212,2.42135,2.421,2.421,331300002.0
2007-05-21 10:02:00,2.421,2.4212,2.4209,2.421,201600000.0
2007-05-21 10:03:00,2.421,2.421,2.4208,2.4208,36400000.0
2007-05-21 10:04:00,2.4208,2.42095,2.4208,2.42095,74400000.0
2007-05-21 10:05:00,2.421,2.4216,2.4209,2.4216,190700000.0
2007-05-21 10:06:00,2.4216,2.4216,2.4213,2.4214,265900000.0
2007-05-21 10:07:00,2.4214,2.4214,2.4211,2.4214,407999997.0
2007-05-21 10:08:00,2.4212,2.4214,2.4211,2.4213,204599998.0
2007-05-21 10:09:00,2.4214,2.4214,2.4209,2.4211,124400000.0
2007-05-21 10:10:00,2.4212,2.4212,2.421,2.4211,48400000.0
2007-05-21 10:11:00,2.4211,2.4213,2.4211,2.4213,95100000.0
2007-05-21 10:12:00,2.4213,2.4214,2.4212,2.4214,99900000.0
2007-05-21 10:13:00,2.4214,2.4221,2.4214,2.4219,200800000.0
2007-05-21 10:14:00,2.4219,2.4219,2.4217,2.4219,46400000.0
2007-05-21 10:15:00,2.4219,2.422,2.42165,2.4218,144600000.0
2007-05-21 10:16:00,2.4218,2.4219,2.4217,2.4217,61300000.0
2007-05-21 10:17:00,2.4217,2.4218,2.4217,2.4218,41600000.0
2007-05-21 10:18:00,2.4217,2.4218,2.4216,2.4217,60000000.0
2007-05-21 10:19:00,2.4217,2.4219,2.4216,2.4217,146800000.0
2007-05-21 10:20:00,2.4217,2.4217,2.4212,2.4212,183400000.0
2007-05-21 10:21:00,2.4214,2.4215,2.4212,2.4212,164600000.0
2007-05-21 10:22:00,2.4212,2.4212,2.4211,2.4212,29600000.0
2007-05-21 10:23:00,2.4212,2.4213,2.4211,2.4211,223500000.0
2007-05-21 10:24:00,2.4211,2.4212,2.4211,2.4212,50400000.0
2007-05-21 10:25:00,2.4214,2.4215,2.4211,2.4213,332000000.0
2007-05-21 10:26:00,2.4214,2.4214,2.4211,2.4211,48200000.0
2007-05-21 10:27:00,2.4212,2.4212,2.421,2.4212,141700000.0
2007-05-21 10:28:00,2.4212,2.4216,2.4211,2.4214,105200000.0
2007-05-21 10:29:00,2.4214,2.4215,2.4212,2.4214,264500000.0
2007-05-21 10:30:00,2.4214,2.4217,2.4211,2.4214,370800000.0
2007-05-21 10:31:00,2.4214,2.4215,2.4212,2.4215,498200000.0
2007-05-21 10:32:00,2.42145,2.4218,2.4214,2.4218,211400001.0
2007-05-21 10:33:00,2.4217,2.4218,2.4217,2.4218,106000001.0
2007-05-21 10:34:00,2.4218,2.4221,2.4217,2.4219,304600001.0
2007-05-21 10:35:00,2.4219,2.4219,2.4217,2.4219,305600000.0
2007-05-21 10:36:00,2.422,2.422,2.4219,2.4219,96800000.0
2007-05-21 10:37:00,2.4219,2.4219,2.4215,2.4216,118800000.0
2007-05-21 10:38:00,2.4219,2.4219,2.4216,2.4219,73600000.0
2007-05-21 10:39:00,2.4219,2.4219,2.4215,2.4216,194400000.0
2007-05-21 10:40:00,2.4216,2.42205,2.4216,2.42185,245200000.0
2007-05-21 10:41:00,2.4219,2.4223,2.4219,2.4219,324800000.0
2007-05-21 10:42:00,2.4219,2.42195,2.4214,2.4215,295199998.0
2007-05-21 10:43:00,2.42145,2.4216,2.42125,2.42125,323199997.0
2007-05-21 10:44:00,2.4213,2.4216,2.4213,2.4216,392999997.0
2007-05-21 10:45:00,2.4216,2.4216,2.4213,2.4216,332299991.0
2007-05-21 10:46:00,2.4216,2.42165,2.4215,2.4216,174500000.0
2007-05-21 10:47:00,2.4216,2.4216,2.4211,2.4213,225000000.0
2007-05-21 10:48:00,2.4213,2.42135,2.4211,2.4211,259200000.0
2007-05-21 10:49:00,2.4211,2.4212,2.4208,2.4211,225800000.0
2007-05-21 10:50:00,2.42115,2.4213,2.4211,2.4212,68800000.0
2007-05-21 10:51:00,2.4212,2.4214,2.4211,2.4212,124000000.0
2007-05-21 10:52:00,2.4212,2.4214,2.4211,2.4213,62400000.0
2007-05-21 10:53:00,2.4213,2.4214,2.4211,2.4212,175200000.0
2007-05-21 10:54:00,2.4213,2.4213,2.4211,2.4212,143900000.0
2007-05-21 10:55:00,2.4212,2.4214,2.4211,2.4213,265900000.0
2007-05-21 10:56:00,2.4213,2.4214,2.4212,2.4214,367700000.0
2007-05-21 10:57:00,2.4214,2.4217,2.4213,2.4217,267500001.0
2007-05-21 10:58:00,2.4216,2.4218,2.4215,2.4217,292100000.0
2007-05-21 10:59:00,2.4218,2.422,2.4217,2.422,130300000.0
2007-05-21 11:00:00,2.422,2.4222,2.4216,2.4216,256000000.0
2007-05-21 11:01:00,2.4216,2.4216,2.4211,2.4211,415200000.0
2007-05-21 11:02:00,2.4211,2.4212,2.4209,2.4209,334000000.0
2007-05-21 11:03:00,2.4211,2.4213,2.4207,2.4208,249600000.0
2007-05-21 11:04:00,2.4208,2.4209,2.4206,2.4208,128700000.0
2007-05-21 11:05:00,2.4208,2.4209,2.4206,2.4208,167100000.0
2007-05-21 11:06:00,2.4208,2.4208,2.4206,2.4206,20400000.0
2007-05-21 11:07:00,2.4207,2.4208,2.4206,2.4206,16700000.0
2007-05-21 11:08:00,2.4208,2.4208,2.4206,2.4207,13200000.0
2007-05-21 11:09:00,2.4207,2.4207,2.4204,2.4205,104000000.0
2007-05-21 11:10:00,2.4205,2.4207,2.42035,2.4207,206300000.0
2007-05-21 11:11:00,2.4207,2.4209,2.4207,2.4207,224000000.0
2007-05-21 11:12:00,2.4207,2.4208,2.4206,2.4206,171200000.0
2007-05-21 11:13:00,2.4206,2.4207,2.4202,2.4204,201000000.0
2007-05-21 11:14:00,2.4204,2.4209,2.4204,2.4205,196500000.0
2007-05-21 11:15:00,2.4206,2.4206,2.4202,2.4202,152800000.0
2007-05-21 11:16:00,2.4202,2.4205,2.4202,2.4204,128200000.0
2007-05-21 11:17:00,2.4204,2.4206,2.4204,2.4206,194900000.0
2007-05-21 11:18:00,2.4205,2.4207,2.42035,2.42035,108000000.0
2007-05-21 11:19:00,2.4204,2.4206,2.42035,2.4205,164500000.0
2007-05-21 11:20:00,2.4205,2.4206,2.4203,2.4204,84400000.0
2007-05-21 11:21:00,2.4204,2.4204,2.42,2.4202,208100000.0
2007-05-21 11:22:00,2.4202,2.4202,2.4192,2.4198,336600000.0
2007-05-21 11:23:00,2.4199,2.4201,2.41975,2.42,410800000.0
2007-05-21 11:24:00,2.42,2.4202,2.4199,2.4201,318400000.0
2007-05-21 11:25:00,2.42,2.4207,2.42,2.4205,396900000.0
2007-05-21 11:26:00,2.4205,2.4206,2.4202,2.4206,533899997.0
2007-05-21 11:27:00,2.4205,2.421,2.4205,2.4207,352800000.0
2007-05-21 11:28:00,2.4207,2.4213,2.4207,2.4212,344999999.0
2007-05-21 11:29:00,2.42115,2.4212,2.4209,2.4209,272400000.0
2007-05-21 11:30:00,2.4209,2.4209,2.4208,2.4208,84800000.0
2007-05-21 11:31:00,2.4208,2.4208,2.4205,2.4207,44000000.0
2007-05-21 11:32:00,2.4206,2.4208,2.4205,2.4206,192000000.0
2007-05-21 11:33:00,2.42065,2.42065,2.42035,2.4206,390399999.0
2007-05-21 11:34:00,2.4206,2.42065,2.4201,2.4203,227200000.0
2007-05-21 11:35:00,2.4203,2.4208,2.4202,2.4208,172000000.0
2007-05-21 11:36:00,2.4208,2.4208,2.4205,2.4206,234400000.0
2007-05-21 11:37:00,2.4206,2.4209,2.4206,2.4208,149600000.0
2007-05-21 11:38:00,2.4208,2.4209,2.4205,2.42085,193500001.0
2007-05-21 11:39:00,2.4208,2.421,2.4206,2.4208,108700000.0
2007-05-21 11:40:00,2.4208,2.4209,2.4206,2.4209,194400000.0
2007-05-21 11:41:00,2.4209,2.4215,2.4209,2.4214,509600000.0
2007-05-21 11:42:00,2.4214,2.4215,2.4213,2.4214,284800000.0
2007-05-21 11:43:00,2.4213,2.4214,2.4212,2.4213,192000000.0
2007-05-21 11:44:00,2.4214,2.4215,2.4211,2.4211,224800000.0
2007-05-21 11:45:00,2.4211,2.4211,2.4207,2.4208,383800000.0
2007-05-21 11:46:00,2.4208,2.4212,2.4207,2.4208,322000001.0
2007-05-21 11:47:00,2.4207,2.4213,2.4206,2.42085,423200000.0
2007-05-21 11:48:00,2.4208,2.42205,2.4208,2.422,868799997.0
2007-05-21 11:49:00,2.42205,2.4221,2.4216,2.422,872399987.0
2007-05-21 11:50:00,2.422,2.42235,2.42195,2.4223,574799999.0
2007-05-21 11:51:00,2.4221,2.4225,2.4219,2.422,769699993.0
2007-05-21 11:52:00,2.422,2.4225,2.422,2.42245,422100001.0
2007-05-21 11:53:00,2.4225,2.42255,2.4221,2.4224,900799999.0
2007-05-21 11:54:00,2.4224,2.4224,2.42195,2.4222,338900000.0
2007-05-21 11:55:00,2.4222,2.4227,2.42215,2.42255,323000000.0
2007-05-21 11:56:00,2.4226,2.4226,2.42235,2.42245,520699999.0
2007-05-21 11:57:00,2.4225,2.42255,2.42215,2.4224,301500000.0
2007-05-21 11:58:00,2.4224,2.4224,2.4221,2.4223,318300000.0
2007-05-21 11:59:00,2.4222,2.4224,2.4221,2.4224,201799999.0
2007-05-21 12:00:00,2.4224,2.4228,2.4224,2.4227,233400000.0
2007-05-21 12:01:00,2.4228,2.4228,2.4225,2.4227,178700000.0
2007-05-21 12:02:00,2.42275,2.4228,2.4226,2.4227,131000000.0
2007-05-21 12:03:00,2.4227,2.423,2.4225,2.42285,227000000.0
2007-05-21 12:04:00,2.42275,2.4231,2.42265,2.4228,446299998.0
2007-05-21 12:05:00,2.4229,2.423,2.42255,2.42255,403500000.0
2007-05-21 12:06:00,2.42255,2.42255,2.4222,2.4224,259200000.0
2007-05-21 12:07:00,2.4224,2.4224,2.4221,2.4221,172000000.0
2007-05-21 12:08:00,2.4221,2.42215,2.4218,2.4221,318300000.0
2007-05-21 12:09:00,2.4221,2.4225,2.4221,2.42245,550900000.0
2007-05-21 12:10:00,2.4225,2.4228,2.4225,2.4226,239200000.0
2007-05-21 12:11:00,2.4227,2.423,2.4226,2.4227,468000005.0
2007-05-21 12:12:00,2.4227,2.4232,2.4227,2.4231,458900000.0
2007-05-21 12:13:00,2.42315,2.4241,2.42315,2.4237,668000000.0
2007-05-21 12:14:00,2.4236,2.4241,2.4235,2.4239,227200000.0
2007-05-21 12:15:00,2.4238,2.4239,2.42375,2.4239,62400000.0
2007-05-21 12:16:00,2.4239,2.4242,2.4239,2.424,301200000.0
2007-05-21 12:17:00,2.424,2.4241,2.4236,2.4238,330000000.0
2007-05-21 12:18:00,2.4238,2.424,2.4236,2.4238,584699998.0
2007-05-21 12:19:00,2.4238,2.4238,2.4233,2.42365,682600002.0
2007-05-21 12:20:00,2.42365,2.4238,2.42325,2.42325,497400002.0
2007-05-21 12:21:00,2.4232,2.4233,2.423,2.4232,369600000.0
2007-05-21 12:22:00,2.4233,2.4234,2.4231,2.4233,561200001.0
2007-05-21 12:23:00,2.4233,2.4237,2.4232,2.4236,564799998.0
2007-05-21 12:24:00,2.4236,2.4245,2.4236,2.4242,764399995.0
2007-05-21 12:25:00,2.4242,2.4243,2.4241,2.42415,615999997.0
2007-05-21 12:26:00,2.4242,2.4245,2.424,2.42425,702499999.0
2007-05-21 12:27:00,2.42425,2.4245,2.4241,2.4244,341599998.0
2007-05-21 12:28:00,2.42445,2.4249,2.42445,2.4245,481999999.0
2007-05-21 12:29:00,2.4246,2.42475,2.4243,2.4247,282600000.0
2007-05-21 12:30:00,2.4247,2.42475,2.4243,2.4247,558900000.0
2007-05-21 12:31:00,2.4247,2.425,2.4245,2.4248,548999999.0
2007-05-21 12:32:00,2.4248,2.4249,2.4245,2.4245,420199996.0
2007-05-21 12:33:00,2.4245,2.4245,2.4242,2.4242,14800000.0
2007-05-21 12:34:00,2.425,2.4256,2.425,2.4252,552500000.0
2007-05-21 12:35:00,2.4252,2.4256,2.425,2.4254,681700002.0
2007-05-21 12:36:00,2.4254,2.4254,2.4247,2.42515,449000000.0
2007-05-21 12:37:00,2.4252,2.4258,2.42495,2.4255,806700001.0
2007-05-21 12:38:00,2.4253,2.4269,2.4251,2.4267,867900002.0
2007-05-21 12:39:00,2.4265,2.42725,2.4264,2.4269,700300000.0
2007-05-21 12:40:00,2.427,2.427,2.42645,2.4267,663400000.0
2007-05-21 12:41:00,2.4267,2.4268,2.4263,2.4263,598100000.0
2007-05-21 12:42:00,2.4263,2.42635,2.4257,2.4259,717700001.0
2007-05-21 12:43:00,2.4259,2.4262,2.4256,2.4262,343700000.0
2007-05-21 12:44:00,2.4261,2.4264,2.426,2.4264,242400000.0
2007-05-21 12:45:00,2.4264,2.4269,2.426,2.4266,508300000.0
2007-05-21 12:46:00,2.4266,2.4272,2.4264,2.4264,649899999.0
2007-05-21 12:47:00,2.4266,2.4268,2.42635,2.4267,420000000.0
2007-05-21 12:48:00,2.4267,2.42685,2.4267,2.4267,110400000.0
2007-05-21 12:49:00,2.4264,2.4269,2.4261,2.4262,490600000.0
2007-05-21 12:50:00,2.4264,2.42645,2.426,2.426,304400000.0
2007-05-21 12:51:00,2.426,2.426,2.4258,2.4259,402900000.0
2007-05-21 12:52:00,2.4259,2.42645,2.42575,2.4264,378200000.0
2007-05-21 12:53:00,2.4264,2.4265,2.42605,2.4264,491900000.0
2007-05-21 12:54:00,2.4264,2.4268,2.4262,2.42625,311200000.0
2007-05-21 12:55:00,2.4264,2.4265,2.4261,2.42645,297900000.0
2007-05-21 12:56:00,2.4264,2.4265,2.42625,2.4264,119300000.0
2007-05-21 12:57:00,2.4263,2.4266,2.4263,2.4265,98500000.0
2007-05-21 12:58:00,2.4265,2.4273,2.4264,2.427,337300001.0
2007-05-21 12:59:00,2.427,2.4271,2.4266,2.4268,422400000.0
2007-05-21 13:00:00,2.4267,2.4272,2.4265,2.4269,788300001.0
2007-05-21 13:01:00,2.4267,2.4271,2.4267,2.4267,401400001.0
2007-05-21 13:02:00,2.4267,2.4268,2.4265,2.4267,412500000.0
2007-05-21 13:03:00,2.4266,2.4271,2.4266,2.4271,426900000.0
2007-05-21 13:04:00,2.4271,2.42725,2.42665,2.42665,401800000.0
2007-05-21 13:05:00,2.42665,2.427,2.4266,2.4269,302600000.0
2007-05-21 13:06:00,2.4269,2.4272,2.4268,2.427,297600000.0
2007-05-21 13:07:00,2.427,2.4271,2.4268,2.4269,374900000.0
2007-05-21 13:08:00,2.42695,2.4271,2.4264,2.4265,210000000.0
2007-05-21 13:09:00,2.4265,2.4267,2.4265,2.4266,299500000.0
2007-05-21 13:10:00,2.4266,2.4266,2.4261,2.4264,252000000.0
2007-05-21 13:11:00,2.4263,2.4268,2.4262,2.4268,306300000.0
2007-05-21 13:12:00,2.4268,2.4268,2.4264,2.4266,77400000.0
2007-05-21 13:13:00,2.4266,2.4266,2.4263,2.4264,21300000.0
2007-05-21 13:14:00,2.4264,2.42665,2.4264,2.42665,124700000.0
2007-05-21 13:15:00,2.42665,2.42665,2.4264,2.4264,130500000.0
2007-05-21 13:16:00,2.42645,2.4266,2.4263,2.4264,123500000.0
2007-05-21 13:17:00,2.4264,2.42655,2.42635,2.4264,184200000.0
2007-05-21 13:18:00,2.4264,2.4266,2.42625,2.4266,159000000.0
2007-05-21 13:19:00,2.4266,2.4266,2.4263,2.4264,257400000.0
2007-05-21 13:20:00,2.4264,2.4265,2.42625,2.42635,173800000.0
2007-05-21 13:21:00,2.42635,2.4266,2.4263,2.4264,317500000.0
2007-05-21 13:22:00,2.42635,2.42635,2.42615,2.4262,312500000.0
2007-05-21 13:23:00,2.4263,2.4266,2.4263,2.4265,169100000.0
2007-05-21 13:24:00,2.4265,2.4266,2.4262,2.4262,301600001.0
2007-05-21 13:25:00,2.4262,2.42675,2.4262,2.4265,268400000.0
2007-05-21 13:26:00,2.4265,2.4266,2.4262,2.4263,97000000.0
2007-05-21 13:27:00,2.4263,2.4267,2.4262,2.4266,256100000.0
2007-05-21 13:28:00,2.4265,2.4272,2.4265,2.4272,536200003.0
2007-05-21 13:29:00,2.4273,2.4273,2.4269,2.4271,368700000.0
2007-05-21 13:30:00,2.4271,2.4275,2.4269,2.4274,195100000.0
2007-05-21 13:31:00,2.4274,2.4274,2.427,2.427,249900000.0
2007-05-21 13:32:00,2.427,2.4272,2.427,2.427,178600000.0
2007-05-21 13:33:00,2.427,2.4273,2.4268,2.4271,256500000.0
2007-05-21 13:34:00,2.4271,2.4273,2.4266,2.4267,395199999.0
2007-05-21 13:35:00,2.4267,2.4268,2.4266,2.4268,234100000.0
2007-05-21 13:36:00,2.42675,2.4269,2.4267,2.4267,41000000.0
2007-05-21 13:37:00,2.4268,2.4268,2.4265,2.4268,115700000.0
2007-05-21 13:38:00,2.4268,2.42685,2.4267,2.4267,243900000.0
2007-05-21 13:39:00,2.4267,2.4267,2.4263,2.4266,297900000.0
2007-05-21 13:40:00,2.4266,2.42675,2.4264,2.4267,248000002.0
2007-05-21 13:41:00,2.4267,2.4267,2.4264,2.4266,133700000.0
2007-05-21 13:42:00,2.4266,2.4268,2.4265,2.4266,315500000.0
2007-05-21 13:43:00,2.4265,2.4265,2.4263,2.4264,240500000.0
2007-05-21 13:44:00,2.4265,2.42665,2.4264,2.4265,215600000.0
2007-05-21 13:45:00,2.42655,2.42655,2.42635,2.4265,119400000.0
2007-05-21 13:46:00,2.4265,2.42675,2.4265,2.4265,350200000.0
2007-05-21 13:47:00,2.4265,2.4266,2.4262,2.4264,135100000.0
2007-05-21 13:48:00,2.4264,2.4265,2.4263,2.4264,290300000.0
2007-05-21 13:49:00,2.4264,2.4264,2.42615,2.4263,81800000.0
2007-05-21 13:50:00,2.42625,2.4263,2.426,2.426,284700001.0
2007-05-21 13:51:00,2.426,2.4263,2.426,2.4261,293000001.0
2007-05-21 13:52:00,2.4261,2.4263,2.4261,2.4262,314400003.0
2007-05-21 13:53:00,2.42601,2.42602,2.42563,2.42602,136800000.0
2007-05-21 13:54:00,2.4261,2.4262,2.4261,2.4261,12000000.0
2007-05-21 13:55:00,2.426,2.4262,2.426,2.4262,115600000.0
2007-05-21 13:56:00,2.4261,2.4262,2.4259,2.4259,41700000.0
2007-05-21 13:57:00,2.4259,2.426,2.4259,2.426,7200000.0
2007-05-21 13:58:00,2.4261,2.4261,2.4258,2.426,133000000.0
2007-05-21 13:59:00,2.4258,2.426,2.4258,2.4258,35500000.0
2007-05-21 14:00:00,2.4258,2.42585,2.42555,2.4258,309000000.0
2007-05-21 14:01:00,2.4258,2.42595,2.4255,2.4257,404900000.0
2007-05-21 14:02:00,2.4257,2.426,2.42555,2.4259,286400000.0
2007-05-21 14:03:00,2.4259,2.4264,2.4259,2.42615,288000000.0
2007-05-21 14:04:00,2.4262,2.4265,2.426,2.42645,285399998.0
2007-05-21 14:05:00,2.4265,2.4268,2.4265,2.42675,202400001.0
2007-05-21 14:06:00,2.42675,2.4269,2.42665,2.4269,196400000.0
2007-05-21 14:07:00,2.4269,2.42735,2.4268,2.4272,547999999.0
2007-05-21 14:08:00,2.4272,2.42735,2.427,2.42715,496899999.0
2007-05-21 14:09:00,2.42715,2.4272,2.4264,2.4264,248800000.0
2007-05-21 14:10:00,2.4264,2.4264,2.426,2.4261,561400006.0
2007-05-21 14:11:00,2.4262,2.4262,2.42585,2.4259,507200000.0
2007-05-21 14:12:00,2.4259,2.426,2.42525,2.4254,352000000.0
2007-05-21 14:13:00,2.4254,2.4259,2.4254,2.4259,621100000.0
2007-05-21 14:14:00,2.4259,2.4261,2.4256,2.4261,434500005.0
2007-05-21 14:15:00,2.4261,2.4265,2.4261,2.4263,388300001.0
2007-05-21 14:16:00,2.4263,2.4266,2.4261,2.4261,537700004.0
2007-05-21 14:17:00,2.4262,2.4262,2.42535,2.4254,391900001.0
2007-05-21 14:18:00,2.4257,2.426,2.4253,2.4258,347500000.0
2007-05-21 14:19:00,2.4258,2.4263,2.42575,2.4263,143400000.0
2007-05-21 14:20:00,2.4262,2.427,2.4262,2.4267,787099999.0
2007-05-21 14:21:00,2.4267,2.4267,2.426,2.4261,264900000.0
2007-05-21 14:22:00,2.426,2.4262,2.4258,2.426,436200001.0
2007-05-21 14:23:00,2.426,2.4263,2.4259,2.4261,403600000.0
2007-05-21 14:24:00,2.4261,2.4262,2.4258,2.4258,226100000.0
2007-05-21 14:25:00,2.4258,2.4258,2.4255,2.4255,168600000.0
2007-05-21 14:26:00,2.4255,2.4258,2.4255,2.4255,373599999.0
2007-05-21 14:27:00,2.4255,2.42575,2.4255,2.4257,418900000.0
2007-05-21 14:28:00,2.4258,2.4259,2.4254,2.4254,286000000.0
2007-05-21 14:29:00,2.4254,2.4254,2.42515,2.4252,92900000.0
2007-05-21 14:30:00,2.4253,2.4255,2.425,2.4251,168400000.0
2007-05-21 14:31:00,2.4252,2.4252,2.4247,2.42495,242800000.0
2007-05-21 14:32:00,2.42495,2.42515,2.4246,2.4247,377100000.0
2007-05-21 14:33:00,2.4247,2.425,2.42465,2.4248,145600000.0
2007-05-21 14:34:00,2.4248,2.4254,2.4248,2.4252,320000000.0
2007-05-21 14:35:00,2.4252,2.4253,2.4249,2.4249,290200001.0
2007-05-21 14:36:00,2.4249,2.4249,2.4248,2.4249,22000000.0
2007-05-21 14:37:00,2.4249,2.4249,2.4241,2.4242,81500000.0
2007-05-21 14:38:00,2.4243,2.4244,2.4239,2.42405,243900002.0
2007-05-21 14:39:00,2.42405,2.4246,2.424,2.4242,798599997.0
2007-05-21 14:40:00,2.4243,2.4244,2.4242,2.4244,291000001.0
2007-05-21 14:41:00,2.4243,2.425,2.4242,2.42495,352300000.0
2007-05-21 14:42:00,2.4249,2.4252,2.4248,2.425,408300000.0
2007-05-21 14:43:00,2.4249,2.4252,2.4248,2.4252,238100000.0
2007-05-21 14:44:00,2.4252,2.4254,2.4251,2.4252,500999993.0
2007-05-21 14:45:00,2.4252,2.4254,2.4252,2.4254,162100000.0
2007-05-21 14:46:00,2.4253,2.4253,2.42475,2.4249,134800001.0
2007-05-21 14:47:00,2.4249,2.425,2.42465,2.425,310700002.0
2007-05-21 14:48:00,2.425,2.4255,2.42495,2.4253,479499999.0
2007-05-21 14:49:00,2.4255,2.4255,2.425,2.4252,439900000.0
2007-05-21 14:50:00,2.4252,2.4253,2.4248,2.4248,137100000.0
2007-05-21 14:51:00,2.4248,2.4249,2.4247,2.4249,317800000.0
2007-05-21 14:52:00,2.4249,2.425,2.4245,2.4246,80400000.0
2007-05-21 14:53:00,2.4245,2.4246,2.4242,2.4244,256599999.0
2007-05-21 14:54:00,2.4244,2.4247,2.42435,2.42465,88000000.0
2007-05-21 14:55:00,2.42455,2.4247,2.4245,2.4245,153600000.0
2007-05-21 14:56:00,2.4246,2.4247,2.42435,2.4247,60800000.0
2007-05-21 14:57:00,2.4247,2.4249,2.4246,2.4249,226000000.0
2007-05-21 14:58:00,2.4249,2.4252,2.4249,2.4251,260700000.0
2007-05-21 14:59:00,2.42495,2.4252,2.42495,2.4251,287700000.0
2007-05-21 15:00:00,2.4251,2.4252,2.425,2.4252,63200000.0
2007-05-21 15:01:00,2.4252,2.4252,2.4246,2.4246,107200000.0
2007-05-21 15:02:00,2.4246,2.4248,2.4246,2.4248,129900000.0
2007-05-21 15:03:00,2.4249,2.4249,2.4247,2.4247,136000000.0
2007-05-21 15:04:00,2.4247,2.4248,2.4244,2.4245,174400000.0
2007-05-21 15:05:00,2.4245,2.4245,2.4243,2.4243,100800000.0
2007-05-21 15:06:00,2.4243,2.4244,2.4241,2.4241,281000000.0
2007-05-21 15:07:00,2.4241,2.4241,2.42345,2.42345,292400000.0
2007-05-21 15:08:00,2.42345,2.42345,2.4231,2.42315,588400000.0
2007-05-21 15:09:00,2.42315,2.4233,2.42285,2.4231,286200000.0
2007-05-21 15:10:00,2.4231,2.4235,2.4229,2.4235,286200000.0
2007-05-21 15:11:00,2.4234,2.4235,2.42265,2.4231,473800000.0
2007-05-21 15:12:00,2.4231,2.4234,2.4229,2.423,231200000.0
2007-05-21 15:13:00,2.423,2.4232,2.4228,2.423,403500001.0
2007-05-21 15:14:00,2.4229,2.4234,2.4228,2.4229,623799999.0
2007-05-21 15:15:00,2.4229,2.423,2.4226,2.4227,259000000.0
2007-05-21 15:16:00,2.4228,2.4229,2.4227,2.4228,360100000.0
2007-05-21 15:17:00,2.4228,2.4232,2.4228,2.423,285600000.0
2007-05-21 15:18:00,2.423,2.4232,2.4228,2.42315,320799999.0
2007-05-21 15:19:00,2.4231,2.4233,2.423,2.4232,148000000.0
2007-05-21 15:20:00,2.4232,2.4232,2.4228,2.423,106000000.0
2007-05-21 15:21:00,2.4231,2.4232,2.4226,2.4229,302400000.0
2007-05-21 15:22:00,2.4229,2.4233,2.4229,2.4231,320400000.0
2007-05-21 15:23:00,2.4231,2.4232,2.423,2.4232,116800000.0
2007-05-21 15:24:00,2.4231,2.4236,2.4229,2.4236,203300000.0
2007-05-21 15:25:00,2.4236,2.4236,2.4233,2.4233,12000000.0
2007-05-21 15:26:00,2.4233,2.4233,2.4229,2.4232,120500000.0
2007-05-21 15:27:00,2.4232,2.4233,2.423,2.4232,53200000.0
2007-05-21 15:28:00,2.4233,2.4236,2.4232,2.4234,40000000.0
2007-05-21 15:29:00,2.4236,2.4241,2.4232,2.4238,98499999.0
2007-05-21 15:30:00,2.4237,2.42385,2.4232,2.4232,419700000.0
2007-05-21 15:31:00,2.4234,2.4236,2.4229,2.4232,488499998.0
2007-05-21 15:32:00,2.4232,2.4233,2.42305,2.4231,348699998.0
2007-05-21 15:33:00,2.4231,2.4234,2.4231,2.4231,292400000.0
2007-05-21 15:34:00,2.4231,2.4233,2.4229,2.4233,361800000.0
2007-05-21 15:35:00,2.4233,2.4236,2.4231,2.4235,46800000.0
2007-05-21 15:36:00,2.4234,2.4235,2.4232,2.4233,188400000.0
2007-05-21 15:37:00,2.4232,2.4233,2.423,2.4231,126299999.0
2007-05-21 15:38:00,2.4231,2.4232,2.4229,2.4232,372900003.0
2007-05-21 15:39:00,2.4233,2.4233,2.423,2.4231,346300004.0
2007-05-21 15:40:00,2.4231,2.4231,2.4229,2.423,96400000.0
2007-05-21 15:41:00,2.423,2.4232,2.423,2.42315,122300000.0
2007-05-21 15:42:00,2.4231,2.4235,2.4231,2.4233,347999995.0
2007-05-21 15:43:00,2.4233,2.4235,2.4232,2.42345,472900003.0
2007-05-21 15:44:00,2.42345,2.4236,2.42315,2.4234,135500000.0
2007-05-21 15:45:00,2.4234,2.4234,2.4232,2.42325,192800000.0
2007-05-21 15:46:00,2.42325,2.4239,2.4231,2.4237,401100000.0
2007-05-21 15:47:00,2.4238,2.4238,2.4234,2.4235,178400000.0
2007-05-21 15:48:00,2.4235,2.4236,2.4232,2.4235,205700001.0
2007-05-21 15:49:00,2.4235,2.4237,2.4233,2.4234,80600000.0
2007-05-21 15:50:00,2.4234,2.4235,2.4231,2.4234,123899999.0
2007-05-21 15:51:00,2.4235,2.4236,2.42315,2.4235,377100000.0
2007-05-21 15:52:00,2.4235,2.4238,2.4234,2.4238,218000000.0
2007-05-21 15:53:00,2.4238,2.4241,2.4236,2.4241,183499999.0
2007-05-21 15:54:00,2.4241,2.4243,2.4238,2.4239,115400000.0
2007-05-21 15:55:00,2.4239,2.4239,2.4238,2.4239,14400000.0
2007-05-21 15:56:00,2.424,2.4242,2.4238,2.4239,169200000.0
2007-05-21 15:57:00,2.4237,2.4248,2.4237,2.4245,474200001.0
2007-05-21 15:58:00,2.4245,2.4247,2.4245,2.4247,101600000.0
2007-05-21 15:59:00,2.4248,2.4249,2.4244,2.4245,365600001.0
2007-05-21 16:00:00,2.4246,2.4248,2.4244,2.42465,467400000.0
2007-05-21 16:01:00,2.4246,2.4249,2.42435,2.42435,347600000.0
2007-05-21 16:02:00,2.4244,2.42455,2.4243,2.4244,158600000.0
2007-05-21 16:03:00,2.4244,2.42455,2.4243,2.42445,156000000.0
2007-05-21 16:04:00,2.42445,2.4245,2.4243,2.4245,286800000.0
2007-05-21 16:05:00,2.4244,2.4244,2.4241,2.4242,221700000.0
2007-05-21 16:06:00,2.4241,2.4242,2.4239,2.4242,158600000.0
2007-05-21 16:07:00,2.4242,2.42445,2.4242,2.4243,80700000.0
2007-05-21 16:08:00,2.4243,2.4245,2.4242,2.4243,513400000.0
2007-05-21 16:09:00,2.4245,2.4245,2.4243,2.4243,221600000.0
2007-05-21 16:10:00,2.4243,2.42485,2.4243,2.42455,258899999.0
2007-05-21 16:11:00,2.4246,2.4246,2.4244,2.4246,101500000.0
2007-05-21 16:12:00,2.42455,2.4246,2.4243,2.4243,132400000.0
2007-05-21 16:13:00,2.4243,2.4246,2.4242,2.4246,272000000.0
2007-05-21 16:14:00,2.42455,2.42455,2.42435,2.4244,96800000.0
2007-05-21 16:15:00,2.4244,2.4245,2.4241,2.4243,123800000.0
2007-05-21 16:16:00,2.42425,2.4245,2.4242,2.42445,143900000.0
2007-05-21 16:17:00,2.42445,2.4247,2.42445,2.4246,88800000.0
2007-05-21 16:18:00,2.4246,2.4247,2.4246,2.42465,167200000.0
2007-05-21 16:19:00,2.4248,2.4249,2.4241,2.4242,344200000.0
2007-05-21 16:20:00,2.42415,2.4245,2.4241,2.4243,89100000.0
2007-05-21 16:21:00,2.4243,2.4243,2.4242,2.4243,104600000.0
2007-05-21 16:22:00,2.4244,2.4245,2.4243,2.4244,162400000.0
2007-05-21 16:23:00,2.4243,2.4244,2.4242,2.4244,148100000.0
2007-05-21 16:24:00,2.4244,2.4245,2.4244,2.42445,181100000.0
2007-05-21 16:25:00,2.4243,2.42445,2.4243,2.42435,140800000.0
2007-05-21 16:26:00,2.4243,2.4246,2.4243,2.4246,247300003.0
2007-05-21 16:27:00,2.4246,2.4247,2.4244,2.4245,407600000.0
2007-05-21 16:28:00,2.4245,2.4249,2.4244,2.4249,491799999.0
2007-05-21 16:29:00,2.42485,2.4249,2.4246,2.42465,252699997.0
2007-05-21 16:30:00,2.4247,2.4247,2.42445,2.4245,83200000.0
2007-05-21 16:31:00,2.4245,2.4246,2.4242,2.4244,355799998.0
2007-05-21 16:32:00,2.4245,2.42465,2.4244,2.42455,167300000.0
2007-05-21 16:33:00,2.4246,2.4247,2.4244,2.4246,124600000.0
2007-05-21 16:34:00,2.4246,2.4246,2.42445,2.4245,148100000.0
2007-05-21 16:35:00,2.4245,2.4247,2.4245,2.4245,95100000.0
2007-05-21 16:36:00,2.4245,2.4245,2.4242,2.4242,243200000.0
2007-05-21 16:37:00,2.4242,2.4242,2.4241,2.4241,251600001.0
2007-05-21 16:38:00,2.4241,2.4243,2.4241,2.4241,232000000.0
2007-05-21 16:39:00,2.4241,2.4243,2.4241,2.4242,48400000.0
2007-05-21 16:40:00,2.4242,2.4243,2.424,2.4242,525000001.0
2007-05-21 16:41:00,2.4242,2.4245,2.4242,2.4245,609200000.0
2007-05-21 16:42:00,2.4245,2.4245,2.4236,2.4236,436099999.0
2007-05-21 16:43:00,2.4236,2.4239,2.4234,2.4236,405799995.0
2007-05-21 16:44:00,2.4236,2.4238,2.4236,2.4236,239399998.0
2007-05-21 16:45:00,2.4236,2.4236,2.4227,2.4228,846600002.0
2007-05-21 16:46:00,2.4228,2.42315,2.4228,2.42305,413799999.0
2007-05-21 16:47:00,2.4229,2.4241,2.4226,2.424,1026400000.0
2007-05-21 16:48:00,2.424,2.4241,2.4236,2.4237,428700000.0
2007-05-21 16:49:00,2.4237,2.4238,2.4236,2.4237,746000009.0
2007-05-21 16:50:00,2.4236,2.4239,2.4236,2.4239,358800000.0
2007-05-21 16:51:00,2.4239,2.4239,2.4234,2.4235,748299998.0
2007-05-21 16:52:00,2.4235,2.4237,2.4234,2.4234,435600002.0
2007-05-21 16:53:00,2.4234,2.4234,2.4229,2.4229,525200000.0
2007-05-21 16:54:00,2.4229,2.4232,2.4226,2.4228,352700005.0
2007-05-21 16:55:00,2.4228,2.423,2.4227,2.4229,411700003.0
2007-05-21 16:56:00,2.4229,2.4232,2.4229,2.4232,118000000.0
2007-05-21 16:57:00,2.4231,2.4235,2.4228,2.4232,620499999.0
2007-05-21 16:58:00,2.4232,2.4233,2.4229,2.423,564400003.0
2007-05-21 16:59:00,2.423,2.4233,2.4227,2.4227,721700000.0
2007-05-21 17:00:00,2.4228,2.4235,2.4228,2.4232,826499997.0
2007-05-21 17:01:00,2.4232,2.4234,2.423,2.4232,736500000.0
2007-05-21 17:02:00,2.4232,2.4234,2.4228,2.4228,290199998.0
2007-05-21 17:03:00,2.4228,2.423,2.4227,2.423,82000000.0
2007-05-21 17:04:00,2.4229,2.4229,2.4227,2.4227,193199997.0
2007-05-21 17:05:00,2.4227,2.4231,2.4226,2.423,269599999.0
2007-05-21 17:06:00,2.423,2.4231,2.4225,2.4226,353300000.0
2007-05-21 17:07:00,2.4226,2.4232,2.4226,2.423,329100001.0
2007-05-21 17:08:00,2.423,2.4232,2.4229,2.4232,606799996.0
2007-05-21 17:09:00,2.4232,2.42335,2.4227,2.42325,339200000.0
2007-05-21 17:10:00,2.4232,2.4239,2.4232,2.4236,602400000.0
2007-05-21 17:11:00,2.4236,2.4237,2.4233,2.4236,348500001.0
2007-05-21 17:12:00,2.4236,2.4238,2.4236,2.4238,204000000.0
2007-05-21 17:13:00,2.4238,2.4238,2.4236,2.4238,301100002.0
2007-05-21 17:14:00,2.4238,2.424,2.4237,2.424,257799999.0
2007-05-21 17:15:00,2.424,2.424,2.4238,2.4238,106399999.0
2007-05-21 17:16:00,2.4238,2.42385,2.4238,2.4238,156800000.0
2007-05-21 17:17:00,2.4236,2.4236,2.4234,2.4235,126000000.0
2007-05-21 17:18:00,2.4235,2.4237,2.4235,2.4237,110300000.0
2007-05-21 17:19:00,2.4237,2.4238,2.4236,2.4237,57200000.0
2007-05-21 17:20:00,2.4237,2.4239,2.4237,2.4239,73600000.0
2007-05-21 17:21:00,2.4239,2.4239,2.4239,2.4239,12000000.0
2007-05-21 17:22:00,2.4239,2.4239,2.4238,2.4238,52000000.0
2007-05-21 17:23:00,2.4239,2.424,2.4236,2.4238,228400001.0
2007-05-21 17:24:00,2.4239,2.4241,2.4236,2.4236,611700004.0
2007-05-21 17:25:00,2.4237,2.4239,2.4235,2.4235,295300000.0
2007-05-21 17:26:00,2.4234,2.4238,2.4233,2.4237,555699993.0
2007-05-21 17:27:00,2.4236,2.4238,2.4236,2.4238,313400001.0
2007-05-21 17:28:00,2.4238,2.4239,2.4236,2.4237,116800000.0
2007-05-21 17:29:00,2.4237,2.4238,2.4236,2.4238,287000000.0
2007-05-21 17:30:00,2.4238,2.4242,2.42375,2.424,395200000.0
2007-05-21 17:31:00,2.4243,2.4243,2.424,2.424,325300001.0
2007-05-21 17:32:00,2.4242,2.4245,2.4242,2.4244,116000000.0
2007-05-21 17:33:00,2.4244,2.4244,2.4242,2.4242,173600000.0
2007-05-21 17:34:00,2.4242,2.4244,2.4241,2.4244,404700000.0
2007-05-21 17:35:00,2.4244,2.4244,2.424,2.424,280800000.0
2007-05-21 17:36:00,2.424,2.4244,2.4238,2.4241,511800003.0
2007-05-21 17:37:00,2.4241,2.4242,2.424,2.4241,185600000.0
2007-05-21 17:38:00,2.4241,2.4245,2.4241,2.4245,284399999.0
2007-05-21 17:39:00,2.4245,2.4245,2.4241,2.4241,166400000.0
2007-05-21 17:40:00,2.4241,2.4241,2.4236,2.4237,309600000.0
2007-05-21 17:41:00,2.4237,2.4239,2.4236,2.4236,578899998.0
2007-05-21 17:42:00,2.4236,2.4238,2.4236,2.4238,238000000.0
2007-05-21 17:43:00,2.4239,2.4239,2.4237,2.4237,23200000.0
2007-05-21 17:44:00,2.4237,2.4239,2.4236,2.4237,40000000.0
2007-05-21 17:45:00,2.4236,2.4237,2.4236,2.4237,275199999.0
2007-05-21 17:46:00,2.4236,2.4242,2.4236,2.4239,314199997.0
2007-05-21 17:47:00,2.4239,2.4241,2.4236,2.4237,260800000.0
2007-05-21 17:48:00,2.4238,2.4239,2.4237,2.4238,205999998.0
2007-05-21 17:49:00,2.4238,2.424,2.4236,2.4236,212800001.0
2007-05-21 17:50:00,2.4238,2.4238,2.4236,2.4238,52800000.0
2007-05-21 17:51:00,2.4238,2.424,2.42355,2.4237,214400000.0
2007-05-21 17:52:00,2.4236,2.4237,2.42335,2.4236,265700002.0
2007-05-21 17:53:00,2.4236,2.4238,2.4236,2.4238,216000000.0
2007-05-21 17:54:00,2.4236,2.4239,2.4234,2.42345,494599996.0
2007-05-21 17:55:00,2.42345,2.4236,2.4234,2.4234,489100000.0
2007-05-21 17:56:00,2.4234,2.4238,2.4233,2.4238,135600000.0
2007-05-21 17:57:00,2.4238,2.424,2.4236,2.424,229200000.0
2007-05-21 17:58:00,2.424,2.424,2.4238,2.4238,48000000.0
2007-05-21 17:59:00,2.4238,2.4238,2.4235,2.4236,113600000.0
2007-05-21 18:00:00,2.4236,2.4238,2.42345,2.4237,153600000.0
2007-05-21 18:01:00,2.4239,2.4239,2.4237,2.4239,52800000.0
2007-05-21 18:02:00,2.4239,2.4241,2.4239,2.424,103200000.0
2007-05-21 18:03:00,2.424,2.4242,2.4239,2.424,47200000.0
2007-05-21 18:04:00,2.424,2.4243,2.4237,2.4238,317900000.0
2007-05-21 18:05:00,2.4238,2.4238,2.4233,2.4234,86800000.0
2007-05-21 18:06:00,2.4234,2.4238,2.4234,2.4236,277600000.0
2007-05-21 18:07:00,2.4237,2.4237,2.4232,2.4234,104000000.0
2007-05-21 18:08:00,2.4234,2.4237,2.4234,2.4235,192800000.0
2007-05-21 18:09:00,2.4237,2.4237,2.4235,2.4237,101600000.0
2007-05-21 18:10:00,2.4236,2.4237,2.4234,2.4234,176000000.0
2007-05-21 18:11:00,2.4234,2.4236,2.4234,2.4235,174700000.0
2007-05-21 18:12:00,2.4235,2.4238,2.4234,2.42345,239200000.0
2007-05-21 18:13:00,2.42345,2.4236,2.42335,2.4234,169300000.0
2007-05-21 18:14:00,2.4234,2.4236,2.4232,2.4234,59900000.0
2007-05-21 18:15:00,2.4233,2.4235,2.4232,2.4233,162400000.0
2007-05-21 18:16:00,2.4235,2.4235,2.4233,2.4235,83200000.0
2007-05-21 18:17:00,2.4235,2.4236,2.42335,2.4235,172800000.0
2007-05-21 18:18:00,2.4235,2.4236,2.4234,2.42355,99000000.0
2007-05-21 18:19:00,2.4236,2.4237,2.4233,2.4235,226000000.0
2007-05-21 18:20:00,2.4235,2.4237,2.4235,2.4236,55100000.0
2007-05-21 18:21:00,2.4236,2.4236,2.4234,2.4235,196000000.0
2007-05-21 18:22:00,2.4237,2.4237,2.4233,2.4234,137600000.0
2007-05-21 18:23:00,2.4235,2.4237,2.4235,2.4237,16000000.0
2007-05-21 18:24:00,2.4237,2.4238,2.4236,2.4237,36800000.0
2007-05-21 18:25:00,2.4236,2.4236,2.4236,2.4236,33600000.0
2007-05-21 18:26:00,2.4235,2.4235,2.4234,2.4235,97600000.0
2007-05-21 18:27:00,2.4235,2.4235,2.42315,2.4232,95700000.0
2007-05-21 18:28:00,2.4232,2.4232,2.4231,2.4232,44000000.0
2007-05-21 18:29:00,2.4232,2.4233,2.423,2.4233,48800000.0
2007-05-21 18:30:00,2.4233,2.4233,2.4229,2.42295,295600000.0
2007-05-21 18:31:00,2.423,2.423,2.4225,2.4226,403200000.0
2007-05-21 18:32:00,2.4227,2.4229,2.4226,2.4228,224400000.0
2007-05-21 18:33:00,2.4228,2.4229,2.4228,2.4229,168000000.0
2007-05-21 18:34:00,2.4229,2.4231,2.4229,2.4231,169600000.0
2007-05-21 18:35:00,2.4231,2.4235,2.423,2.42335,289700000.0
2007-05-21 18:36:00,2.4234,2.4239,2.4234,2.4235,188800000.0
2007-05-21 18:37:00,2.4237,2.4237,2.4234,2.4236,125300001.0
2007-05-21 18:38:00,2.4236,2.4237,2.4236,2.4236,60000000.0
2007-05-21 18:39:00,2.4236,2.4242,2.4236,2.4238,277600000.0
2007-05-21 18:40:00,2.4238,2.4241,2.4237,2.424,195400000.0
2007-05-21 18:41:00,2.42385,2.424,2.4236,2.4238,385400000.0
2007-05-21 18:42:00,2.424,2.424,2.4238,2.4238,86400000.0
2007-05-21 18:43:00,2.4238,2.4238,2.4234,2.4236,128800000.0
2007-05-21 18:44:00,2.4236,2.4236,2.42335,2.4236,161600000.0
2007-05-21 18:45:00,2.4236,2.4237,2.4234,2.4236,95200000.0
2007-05-21 18:46:00,2.4236,2.4237,2.4236,2.4236,64000000.0
2007-05-21 18:47:00,2.4236,2.4236,2.4235,2.4235,70400000.0
2007-05-21 18:48:00,2.4235,2.4236,2.4235,2.4235,42400000.0
2007-05-21 18:49:00,2.4235,2.4236,2.4235,2.4235,29600000.0
2007-05-21 18:50:00,2.4235,2.4239,2.4231,2.4238,262800000.0
2007-05-21 18:51:00,2.4239,2.4243,2.4238,2.4239,342400000.0
2007-05-21 18:52:00,2.4239,2.42415,2.4238,2.42415,297600000.0
2007-05-21 18:53:00,2.4241,2.4244,2.424,2.4244,390400000.0
2007-05-21 18:54:00,2.4244,2.4245,2.42375,2.424,467900000.0
2007-05-21 18:55:00,2.424,2.4244,2.4239,2.424,422700000.0
2007-05-21 18:56:00,2.424,2.4243,2.4239,2.4241,142400000.0
2007-05-21 18:57:00,2.4241,2.4242,2.4236,2.4238,193400000.0
2007-05-21 18:58:00,2.4238,2.4239,2.4237,2.4238,106400000.0
2007-05-21 18:59:00,2.4238,2.4239,2.4236,2.4237,255200000.0
2007-05-21 19:00:00,2.4237,2.4237,2.4232,2.4233,107200000.0
2007-05-21 19:01:00,2.4233,2.4235,2.4233,2.4234,16400000.0
2007-05-21 19:02:00,2.4234,2.4234,2.4232,2.4232,34400000.0
2007-05-21 19:03:00,2.4233,2.4235,2.4232,2.4235,44400000.0
2007-05-21 19:04:00,2.4235,2.4235,2.4233,2.4233,52000000.0
2007-05-21 19:05:00,2.4233,2.4234,2.4227,2.42285,366000001.0
2007-05-21 19:06:00,2.4229,2.423,2.42275,2.423,186800000.0
2007-05-21 19:07:00,2.423,2.423,2.4228,2.4229,87000000.0
2007-05-21 19:08:00,2.4228,2.4235,2.4228,2.4235,206300000.0
2007-05-21 19:09:00,2.4236,2.424,2.4234,2.424,257600000.0
2007-05-21 19:10:00,2.424,2.424,2.42375,2.424,237600000.0
2007-05-21 19:11:00,2.424,2.4243,2.4237,2.4241,298200000.0
2007-05-21 19:12:00,2.424,2.4242,2.424,2.424,204800000.0
2007-05-21 19:13:00,2.4241,2.4244,2.4241,2.4242,313700000.0
2007-05-21 19:14:00,2.4242,2.4246,2.4242,2.4246,302000000.0
2007-05-21 19:15:00,2.4246,2.4246,2.4243,2.4243,109600000.0
2007-05-21 19:16:00,2.4243,2.4245,2.4243,2.4244,110400000.0
2007-05-21 19:17:00,2.4244,2.4245,2.4242,2.4243,45600000.0
2007-05-21 19:18:00,2.4244,2.4245,2.4244,2.4245,72000000.0
2007-05-21 19:19:00,2.4246,2.4246,2.4244,2.4244,44000000.0
2007-05-21 19:20:00,2.4244,2.4246,2.4244,2.4246,56000000.0
2007-05-21 19:21:00,2.4244,2.4246,2.4244,2.4246,104000000.0
2007-05-21 19:22:00,2.4246,2.4246,2.4244,2.4245,57300000.0
2007-05-21 19:23:00,2.4245,2.4245,2.4244,2.4244,224000000.0
2007-05-21 19:24:00,2.4244,2.4244,2.4242,2.4242,164500000.0
2007-05-21 19:25:00,2.4242,2.4242,2.4241,2.4241,35900000.0
2007-05-21 19:26:00,2.4242,2.4242,2.4241,2.42415,68000000.0
2007-05-21 19:27:00,2.4241,2.4242,2.424,2.4242,150400000.0
2007-05-21 19:28:00,2.4242,2.4242,2.424,2.4242,152600000.0
2007-05-21 19:29:00,2.4242,2.4242,2.424,2.4242,48800000.0
2007-05-21 19:30:00,2.4242,2.4242,2.424,2.424,56800000.0
2007-05-21 19:31:00,2.424,2.424,2.4239,2.4239,55200000.0
2007-05-21 19:32:00,2.4239,2.424,2.4239,2.4239,36000000.0
2007-05-21 19:33:00,2.42395,2.424,2.4239,2.4239,20000000.0
2007-05-21 19:34:00,2.4239,2.4241,2.4239,2.4241,85400000.0
2007-05-21 19:35:00,2.4241,2.4241,2.4241,2.4241,16000000.0
2007-05-21 19:36:00,2.4241,2.4241,2.42385,2.42395,80900000.0
2007-05-21 19:37:00,2.4239,2.424,2.4238,2.424,52200000.0
2007-05-21 19:38:00,2.424,2.4242,2.4239,2.4239,28800000.0
2007-05-21 19:39:00,2.4239,2.4241,2.4239,2.4241,120800000.0
2007-05-21 19:40:00,2.4242,2.4242,2.4241,2.4241,48800000.0
2007-05-21 19:41:00,2.4241,2.4241,2.424,2.4241,40400000.0
2007-05-21 19:42:00,2.4241,2.4243,2.424,2.4242,117900000.0
2007-05-21 19:43:00,2.4242,2.4242,2.4242,2.4242,40000000.0
2007-05-21 19:44:00,2.4242,2.4242,2.4241,2.42415,80800000.0
2007-05-21 19:45:00,2.42415,2.4244,2.42415,2.4243,78400000.0
2007-05-21 19:46:00,2.4242,2.4243,2.4241,2.42415,50800000.0
2007-05-21 19:47:00,2.4243,2.42435,2.4238,2.4243,299800000.0
2007-05-21 19:48:00,2.42425,2.42425,2.424,2.424,136000000.0
2007-05-21 19:49:00,2.424,2.424,2.4237,2.4238,235200000.0
2007-05-21 19:50:00,2.4238,2.4238,2.4238,2.4238,43200000.0
2007-05-21 19:51:00,2.4238,2.424,2.4238,2.4238,17600000.0
2007-05-21 19:52:00,2.4238,2.424,2.42365,2.424,76800000.0
2007-05-21 19:53:00,2.424,2.424,2.42375,2.42375,17600000.0
2007-05-21 19:54:00,2.42328,2.4235,2.42301,2.42335,398300001.0
2007-05-21 19:55:00,2.4238,2.4239,2.4234,2.4236,190100000.0
2007-05-21 19:56:00,2.4234,2.4237,2.4234,2.4237,118000000.0
2007-05-21 19:57:00,2.4236,2.4239,2.4236,2.4239,135200000.0
2007-05-21 19:58:00,2.4238,2.4241,2.4237,2.4241,105200000.0
2007-05-21 19:59:00,2.4241,2.4242,2.4241,2.4242,64800000.0
2007-05-21 20:00:00,2.4242,2.4243,2.4242,2.4243,14000000.0
2007-05-21 20:01:00,2.4243,2.4246,2.4243,2.4245,13600000.0
2007-05-21 20:02:00,2.4245,2.4245,2.4244,2.4244,9600000.0
2007-05-21 20:03:00,2.4244,2.4244,2.4243,2.4243,18800000.0
2007-05-21 20:04:00,2.4243,2.4243,2.42405,2.4241,102400000.0
2007-05-21 20:05:00,2.4243,2.4245,2.42425,2.42425,47200000.0
2007-05-21 20:06:00,2.4244,2.4246,2.4243,2.4243,91500000.0
2007-05-21 20:07:00,2.4243,2.42475,2.4242,2.4244,339400000.0
2007-05-21 20:08:00,2.4244,2.4249,2.4244,2.4244,280400000.0
2007-05-21 20:09:00,2.4244,2.4245,2.4242,2.42425,240800000.0
2007-05-21 20:10:00,2.4242,2.4247,2.4242,2.4247,213100000.0
2007-05-21 20:11:00,2.4247,2.4247,2.42455,2.42455,17600000.0
2007-05-21 20:12:00,2.42455,2.4249,2.4244,2.42475,285200000.0
2007-05-21 20:13:00,2.4247,2.4252,2.4246,2.425,235600000.0
2007-05-21 20:14:00,2.4249,2.4257,2.4249,2.4256,219900000.0
2007-05-21 20:15:00,2.4256,2.4256,2.425,2.425,111200000.0
2007-05-21 20:16:00,2.4252,2.4252,2.425,2.4252,26400000.0
2007-05-21 20:17:00,2.4252,2.4252,2.42505,2.4252,64800000.0
2007-05-21 20:18:00,2.4252,2.4254,2.4252,2.4253,157500000.0
2007-05-21 20:19:00,2.4253,2.4255,2.4252,2.4254,259100000.0
2007-05-21 20:20:00,2.4254,2.4256,2.4252,2.4252,125600000.0
2007-05-21 20:21:00,2.4253,2.4258,2.4251,2.4254,354900000.0
2007-05-21 20:22:00,2.4254,2.4254,2.4251,2.4251,323100000.0
2007-05-21 20:23:00,2.4251,2.4251,2.4247,2.4247,169600000.0
2007-05-21 20:24:00,2.4247,2.425,2.4246,2.42485,176800000.0
2007-05-21 20:25:00,2.4248,2.4248,2.4248,2.4248,48800000.0
2007-05-21 20:26:00,2.4248,2.4249,2.4247,2.4247,124000000.0
2007-05-21 20:27:00,2.4247,2.4248,2.4247,2.4248,30400000.0
2007-05-21 20:28:00,2.4248,2.4249,2.4247,2.42485,110500000.0
2007-05-21 20:29:00,2.42485,2.4253,2.4247,2.4249,108400000.0
2007-05-21 20:30:00,2.4248,2.425,2.4248,2.425,64500000.0
2007-05-21 20:31:00,2.425,2.425,2.42465,2.4247,98000000.0
2007-05-21 20:32:00,2.4246,2.4248,2.4245,2.42465,125000000.0
2007-05-21 20:33:00,2.4246,2.4246,2.4246,2.4246,31200000.0
2007-05-21 20:34:00,2.4246,2.4248,2.4246,2.4248,39200000.0
2007-05-21 20:35:00,2.4248,2.4248,2.4248,2.4248,16000000.0
2007-05-21 20:36:00,2.42417,2.42428,2.42395,2.42418,104800000.0
2007-05-21 20:37:00,2.4247,2.4249,2.4245,2.4249,98200000.0
2007-05-21 20:38:00,2.4249,2.4251,2.4249,2.4249,126700000.0
2007-05-21 20:39:00,2.4248,2.4251,2.4248,2.4248,41600000.0
2007-05-21 20:40:00,2.4248,2.4248,2.4247,2.4247,54400000.0
2007-05-21 20:41:00,2.4247,2.4249,2.4247,2.4248,73600000.0
2007-05-21 20:42:00,2.4248,2.42485,2.4247,2.4248,55000000.0
2007-05-21 20:43:00,2.42475,2.4248,2.4245,2.42455,173900000.0
2007-05-21 20:44:00,2.4245,2.4247,2.4243,2.4243,125300000.0
2007-05-21 20:45:00,2.4243,2.4244,2.4243,2.4243,100500000.0
2007-05-21 20:46:00,2.4243,2.4244,2.4243,2.4243,138400000.0
2007-05-21 20:47:00,2.4243,2.4244,2.4242,2.4242,113000000.0
2007-05-21 20:48:00,2.4242,2.42435,2.4241,2.4241,102900000.0
2007-05-21 20:49:00,2.4241,2.4242,2.4238,2.4238,65600000.0
2007-05-21 20:50:00,2.4238,2.4238,2.4237,2.4237,30400000.0
2007-05-21 20:51:00,2.4237,2.4241,2.4237,2.4241,170300000.0
2007-05-21 20:52:00,2.4241,2.4244,2.4238,2.4238,509400000.0
2007-05-21 20:53:00,2.4238,2.4241,2.4238,2.4239,170400000.0
2007-05-21 20:54:00,2.4239,2.424,2.4238,2.424,143200000.0
2007-05-21 20:55:00,2.424,2.424,2.4234,2.4236,191600000.0
2007-05-21 20:56:00,2.4236,2.4239,2.4235,2.4238,175600000.0
2007-05-21 20:57:00,2.4238,2.4238,2.4233,2.4233,232900000.0
2007-05-21 20:58:00,2.4233,2.4235,2.4232,2.4234,114800000.0
2007-05-21 20:59:00,2.4234,2.4234,2.42295,2.4232,281300000.0
2007-05-21 21:00:00,2.4233,2.4237,2.42315,2.4237,461999998.0
2007-05-21 21:01:00,2.4237,2.4237,2.4235,2.42355,217600000.0
2007-05-21 21:02:00,2.4236,2.4237,2.4235,2.4236,164499999.0
2007-05-21 21:03:00,2.42365,2.4237,2.4236,2.4236,145600000.0
2007-05-21 21:04:00,2.4236,2.4239,2.4236,2.4239,102400000.0
2007-05-21 21:05:00,2.4238,2.4239,2.42365,2.42365,70500000.0
2007-05-21 21:06:00,2.4236,2.4238,2.4233,2.4235,167800001.0
2007-05-21 21:07:00,2.4235,2.4237,2.4234,2.4237,13600000.0
2007-05-21 21:08:00,2.4237,2.4239,2.4236,2.4237,55200000.0
2007-05-21 21:09:00,2.4236,2.4239,2.4235,2.4235,44800000.0
2007-05-21 21:10:00,2.4235,2.4236,2.4234,2.4234,28000000.0
2007-05-21 21:11:00,2.4234,2.4235,2.4233,2.4234,39000000.0
2007-05-21 21:12:00,2.4234,2.4234,2.4231,2.4231,143400000.0
2007-05-21 21:13:00,2.4231,2.4234,2.4231,2.4234,41700000.0
2007-05-21 21:14:00,2.4234,2.4235,2.4234,2.4235,112300000.0
2007-05-21 21:15:00,2.4235,2.4236,2.4234,2.4235,33200000.0
2007-05-21 21:16:00,2.4234,2.4236,2.4234,2.4234,163100000.0
2007-05-21 21:17:00,2.4234,2.4235,2.4232,2.4233,153900000.0
2007-05-21 21:18:00,2.4233,2.4234,2.4232,2.42325,39800000.0
2007-05-21 21:19:00,2.42325,2.4234,2.4232,2.4234,93400000.0
2007-05-21 21:20:00,2.4233,2.4234,2.4232,2.4234,50600000.0
2007-05-21 21:21:00,2.4235,2.4235,2.4233,2.4233,41100000.0
2007-05-21 21:22:00,2.4233,2.4235,2.4233,2.4235,44200000.0
2007-05-21 21:23:00,2.4235,2.4236,2.4235,2.4236,50200000.0
2007-05-21 21:24:00,2.4235,2.4235,2.4235,2.4235,40800000.0
2007-05-21 21:25:00,2.4235,2.4237,2.4235,2.4237,26400000.0
2007-05-21 21:26:00,2.4237,2.4237,2.4237,2.4237,8000000.0
2007-05-21 21:27:00,2.4237,2.4237,2.4232,2.4235,187600000.0
2007-05-21 21:28:00,2.4235,2.4235,2.4235,2.4235,128800000.0
2007-05-21 21:29:00,2.42355,2.4236,2.4235,2.4235,128000000.0
2007-05-21 21:30:00,2.4235,2.4235,2.42345,2.42345,7200000.0
2007-05-21 21:31:00,2.42345,2.42345,2.42345,2.42345,3200000.0
2007-05-21 21:32:00,2.4235,2.4237,2.4235,2.4237,106900000.0
2007-05-21 21:33:00,2.4237,2.4237,2.42365,2.42365,8800000.0
2007-05-21 21:34:00,2.4237,2.4238,2.4237,2.4237,82100000.0
2007-05-21 21:35:00,2.4237,2.4237,2.42365,2.42365,32100000.0
2007-05-21 21:36:00,2.42365,2.4237,2.4235,2.4237,70600000.0
2007-05-21 21:37:00,2.4237,2.4238,2.4236,2.42375,95200000.0
2007-05-21 21:38:00,2.42375,2.42395,2.42375,2.42395,35200000.0
2007-05-21 21:39:00,2.42395,2.424,2.42385,2.42385,26400000.0
2007-05-21 21:40:00,2.42385,2.424,2.42385,2.424,22400000.0
2007-05-21 21:41:00,2.4241,2.4241,2.4239,2.4239,65600000.0
2007-05-21 21:42:00,2.424,2.4241,2.4238,2.4238,99500000.0
2007-05-21 21:43:00,2.4238,2.4241,2.4238,2.4241,49000000.0
2007-05-21 21:44:00,2.4241,2.4241,2.4238,2.4238,15200000.0
2007-05-21 21:45:00,2.42337,2.42353,2.42335,2.42335,13600000.0
2007-05-21 21:46:00,2.4238,2.4239,2.4238,2.4239,31200000.0
2007-05-21 21:47:00,2.4239,2.4239,2.4239,2.4239,4800000.0
2007-05-21 21:48:00,2.4239,2.42395,2.4239,2.42395,60800000.0
2007-05-21 21:49:00,2.4239,2.4239,2.4237,2.4238,110800000.0
2007-05-21 21:50:00,2.42375,2.4239,2.42375,2.42385,45600000.0
2007-05-21 21:51:00,2.4238,2.4238,2.4237,2.4238,54400000.0
2007-05-21 21:52:00,2.4239,2.424,2.42365,2.4239,100700000.0
2007-05-21 21:53:00,2.42395,2.424,2.4238,2.4238,163200000.0
2007-05-21 21:54:00,2.42385,2.42415,2.4238,2.42405,143600000.0
2007-05-21 21:55:00,2.42405,2.4242,2.4239,2.4239,183900000.0
2007-05-21 21:56:00,2.42395,2.4241,2.4239,2.4241,103300000.0
2007-05-21 21:57:00,2.4241,2.42485,2.4241,2.4248,211300000.0
2007-05-21 21:58:00,2.4248,2.4248,2.42465,2.4248,73600000.0
2007-05-21 21:59:00,2.4248,2.4248,2.4245,2.4245,149600000.0
2007-05-21 22:00:00,2.4245,2.4245,2.4243,2.4243,90800000.0
2007-05-21 22:01:00,2.4244,2.4248,2.4243,2.4248,242400000.0
2007-05-21 22:02:00,2.4248,2.42505,2.42475,2.425,100700000.0
2007-05-21 22:03:00,2.425,2.4253,2.425,2.4253,244900000.0
2007-05-21 22:04:00,2.4253,2.4254,2.4251,2.4251,127400000.0
2007-05-21 22:05:00,2.4251,2.4253,2.4251,2.42515,112000000.0
2007-05-21 22:06:00,2.42515,2.42515,2.42475,2.4251,105700000.0
2007-05-21 22:07:00,2.4251,2.4251,2.425,2.4251,27200000.0
2007-05-21 22:08:00,2.42495,2.4251,2.4249,2.425,60800000.0
2007-05-21 22:09:00,2.425,2.4252,2.4249,2.4252,98700000.0
2007-05-21 22:10:00,2.4252,2.4252,2.4248,2.4249,174500000.0
2007-05-21 22:11:00,2.425,2.425,2.4248,2.425,114500000.0
2007-05-21 22:12:00,2.425,2.4251,2.4248,2.4249,136800000.0
2007-05-21 22:13:00,2.4249,2.4249,2.4248,2.4249,110000000.0
2007-05-21 22:14:00,2.4249,2.4252,2.4245,2.4248,435900000.0
2007-05-21 22:15:00,2.42465,2.4248,2.4246,2.4247,157800000.0
2007-05-21 22:16:00,2.4247,2.4247,2.4245,2.4245,123300000.0
2007-05-21 22:17:00,2.4247,2.4247,2.4245,2.4245,9200000.0
2007-05-21 22:18:00,2.4245,2.4245,2.4243,2.4245,6400000.0
2007-05-21 22:19:00,2.42411,2.42436,2.42391,2.42436,75900000.0
2007-05-21 22:20:00,2.4245,2.4245,2.4244,2.4245,10900000.0
2007-05-21 22:21:00,2.4245,2.4246,2.4245,2.4246,35200000.0
2007-05-21 22:22:00,2.4246,2.4248,2.4246,2.4247,116400000.0
2007-05-21 22:23:00,2.4247,2.4247,2.42465,2.42465,16700000.0
2007-05-21 22:24:00,2.4247,2.4247,2.4246,2.4246,33600000.0
2007-05-21 22:25:00,2.4247,2.4248,2.42465,2.42465,66400000.0
2007-05-21 22:26:00,2.4247,2.4248,2.4247,2.4248,29600000.0
2007-05-21 22:27:00,2.4247,2.4248,2.4247,2.4248,24000000.0
2007-05-21 22:28:00,2.4248,2.42495,2.4248,2.4249,56000000.0
2007-05-21 22:29:00,2.42485,2.42495,2.42485,2.4249,54400000.0
2007-05-21 22:30:00,2.4249,2.42495,2.4248,2.42495,56800000.0
2007-05-21 22:31:00,2.425,2.425,2.4248,2.425,44800000.0
2007-05-21 22:32:00,2.4249,2.4253,2.4249,2.425,244600000.0
2007-05-21 22:33:00,2.42495,2.4251,2.4249,2.4251,234099995.0
2007-05-21 22:34:00,2.42515,2.4254,2.425,2.42515,481800000.0
2007-05-21 22:35:00,2.42515,2.42565,2.42515,2.4256,95900000.0
2007-05-21 22:36:00,2.4256,2.4258,2.4256,2.4258,72800000.0
2007-05-21 22:37:00,2.4258,2.4258,2.42545,2.42565,70000000.0
2007-05-21 22:38:00,2.42565,2.4258,2.4256,2.4256,72000000.0
2007-05-21 22:39:00,2.4256,2.4258,2.42545,2.42545,213600000.0
2007-05-21 22:40:00,2.42545,2.4258,2.42545,2.4256,188200000.0
2007-05-21 22:41:00,2.42565,2.4258,2.4256,2.4256,183800000.0
2007-05-21 22:42:00,2.4257,2.42575,2.4257,2.42575,51200000.0
2007-05-21 22:43:00,2.42575,2.42575,2.42575,2.42575,3200000.0
2007-05-21 22:44:00,2.42546,2.4255,2.42505,2.42537,16800000.0
2007-05-21 22:45:00,2.4257,2.42585,2.4253,2.42535,107900000.0
2007-05-21 22:46:00,2.42535,2.4256,2.4253,2.4256,92100000.0
2007-05-21 22:47:00,2.4256,2.42585,2.4256,2.42585,51000000.0
2007-05-21 22:48:00,2.4258,2.426,2.4258,2.426,62400000.0
2007-05-21 22:49:00,2.426,2.4263,2.4257,2.42625,266500001.0
2007-05-21 22:50:00,2.4261,2.4261,2.4257,2.4257,126700000.0
2007-05-21 22:51:00,2.4258,2.42585,2.4256,2.42585,69200000.0
2007-05-21 22:52:00,2.4258,2.42585,2.4258,2.42585,25600000.0
2007-05-21 22:53:00,2.42585,2.4259,2.42585,2.42585,32000000.0
2007-05-21 22:54:00,2.4258,2.42585,2.4258,2.42585,17600000.0
2007-05-21 22:55:00,2.426,2.426,2.4257,2.4258,53600000.0
2007-05-21 22:56:00,2.426,2.4263,2.4259,2.426,190000000.0
2007-05-21 22:57:00,2.4259,2.426,2.42585,2.426,19200000.0
2007-05-21 22:58:00,2.426,2.426,2.4259,2.426,9600000.0
2007-05-21 22:59:00,2.426,2.426,2.4258,2.4259,10400000.0
2007-05-21 23:00:00,2.4259,2.4261,2.4256,2.4261,51000000.0
2007-05-21 23:01:00,2.4259,2.426,2.4259,2.426,9600000.0
2007-05-21 23:02:00,2.426,2.426,2.4259,2.4259,7200000.0
2007-05-21 23:03:00,2.4259,2.4259,2.4259,2.4259,2400000.0
2007-05-21 23:04:00,2.4259,2.4259,2.4253,2.4253,41200000.0
2007-05-21 23:05:00,2.4253,2.4253,2.4253,2.4253,2400000.0
2007-05-21 23:06:00,2.4253,2.4256,2.4253,2.4254,17600000.0
2007-05-21 23:07:00,2.4254,2.4254,2.4252,2.4253,12000000.0
2007-05-21 23:08:00,2.4253,2.4254,2.4253,2.4254,8000000.0
2007-05-21 23:09:00,2.4253,2.4257,2.4253,2.4253,27200000.0
2007-05-21 23:10:00,2.4253,2.4254,2.4253,2.4254,2400000.0
2007-05-21 23:11:00,2.42517,2.42517,2.42502,2.42505,41600000.0
2007-05-21 23:12:00,2.4254,2.4255,2.4254,2.4254,19200000.0
2007-05-21 23:13:00,2.4254,2.4256,2.4254,2.4254,25600000.0
2007-05-21 23:14:00,2.4255,2.42555,2.4255,2.42555,5600000.0
2007-05-21 23:15:00,2.42555,2.42585,2.42555,2.4258,77600000.0
2007-05-21 23:16:00,2.4258,2.42585,2.4256,2.4256,44800000.0
2007-05-21 23:17:00,2.4255,2.4255,2.4254,2.42545,43200000.0
2007-05-21 23:18:00,2.42545,2.42545,2.42545,2.42545,3200000.0
2007-05-21 23:19:00,2.42545,2.42545,2.4253,2.4253,44800000.0
2007-05-21 23:20:00,2.42507,2.42507,2.42469,2.42476,18400000.0
2007-05-21 23:21:00,2.4253,2.4254,2.4253,2.4254,22400000.0
2007-05-21 23:22:00,2.42495,2.42521,2.42471,2.4248,52500000.0
2007-05-21 23:23:00,2.42535,2.4254,2.4253,2.4254,11200000.0
2007-05-21 23:24:00,2.42535,2.42535,2.4249,2.425,72000000.0
2007-05-21 23:25:00,2.425,2.425,2.425,2.425,6400000.0
2007-05-21 23:26:00,2.42505,2.4252,2.4249,2.4251,78000000.0
2007-05-21 23:27:00,2.42515,2.4252,2.425,2.4251,104000000.0
2007-05-21 23:28:00,2.4251,2.4251,2.42505,2.42505,9600000.0
2007-05-21 23:29:00,2.42505,2.4251,2.4246,2.42505,102400000.0
2007-05-21 23:30:00,2.4251,2.4251,2.42505,2.42505,19200000.0
2007-05-21 23:31:00,2.4251,2.4251,2.42505,2.42505,18400000.0
2007-05-21 23:32:00,2.42505,2.42535,2.425,2.42535,68000000.0
2007-05-21 23:33:00,2.42525,2.42535,2.4252,2.4252,51200000.0
2007-05-21 23:34:00,2.4252,2.4252,2.42495,2.425,40800000.0
2007-05-21 23:35:00,2.42472,2.42472,2.4245,2.42465,20800000.0
2007-05-21 23:36:00,2.425,2.425,2.425,2.425,6400000.0
2007-05-21 23:37:00,2.425,2.425,2.42495,2.42495,12000000.0
2007-05-21 23:38:00,2.4249,2.4249,2.4249,2.4249,6400000.0
2007-05-21 23:39:00,2.425,2.425,2.42455,2.42455,48000000.0
2007-05-21 23:40:00,2.42455,2.42465,2.42455,2.4246,35200000.0
2007-05-21 23:41:00,2.4246,2.4246,2.4245,2.4245,34400000.0
2007-05-21 23:42:00,2.4245,2.4245,2.4245,2.4245,44000000.0
2007-05-21 23:43:00,2.42455,2.42455,2.42455,2.42455,3200000.0
2007-05-21 23:44:00,2.4247,2.4247,2.4246,2.4247,32800000.0
2007-05-21 23:45:00,2.4247,2.4249,2.4247,2.4249,24900000.0
2007-05-21 23:46:00,2.4248,2.4248,2.4247,2.4248,49600000.0
2007-05-21 23:47:00,2.4248,2.4248,2.4248,2.4248,8000000.0
2007-05-21 23:48:00,2.4248,2.42535,2.4248,2.42505,64800000.0
2007-05-21 23:49:00,2.425,2.42505,2.42475,2.42495,55200000.0
2007-05-21 23:50:00,2.42495,2.425,2.42475,2.42475,84800000.0
2007-05-21 23:51:00,2.4247,2.4247,2.4246,2.42465,94400000.0
2007-05-21 23:52:00,2.4246,2.42465,2.42445,2.42455,25600000.0
2007-05-21 23:53:00,2.4245,2.4246,2.42445,2.42445,39200000.0
2007-05-21 23:54:00,2.4245,2.42505,2.4244,2.4247,69600000.0
2007-05-21 23:55:00,2.4247,2.4247,2.42445,2.42445,19200000.0
2007-05-21 23:56:00,2.4244,2.4244,2.4244,2.4244,5600000.0
2007-05-21 23:57:00,2.42445,2.4245,2.4242,2.4242,67800000.0
2007-05-21 23:58:00,2.4242,2.4242,2.4234,2.4234,97100000.0
2007-05-21 23:59:00,2.4235,2.42355,2.4235,2.42355,6400000.0
2007-05-22 00:00:00,2.42355,2.42375,2.4233,2.4237,61862500.0
2007-05-22 00:01:00,2.4237,2.42395,2.4237,2.4239,63475000.0
2007-05-22 00:02:00,2.42395,2.424,2.4239,2.424,20262500.0
2007-05-22 00:03:00,2.424,2.424,2.424,2.424,3487500.0
2007-05-22 00:04:00,2.424,2.424,2.42365,2.42365,12187500.0
2007-05-22 00:05:00,2.4237,2.4244,2.42365,2.4244,173000000.0
2007-05-22 00:06:00,2.4244,2.4245,2.4244,2.4245,29662500.0
2007-05-22 00:07:00,2.4245,2.4245,2.4245,2.4245,62500.0
2007-05-22 00:08:00,2.4245,2.42475,2.4244,2.4246,47550000.0
2007-05-22 00:09:00,2.4244,2.4244,2.42385,2.42395,87962500.0
2007-05-22 00:10:00,2.42385,2.42395,2.42385,2.4239,23200000.0
2007-05-22 00:11:00,2.42395,2.42415,2.4239,2.42405,67700000.0
2007-05-22 00:12:00,2.42405,2.42435,2.424,2.42405,65500000.0
2007-05-22 00:13:00,2.4241,2.42425,2.424,2.4242,82200000.0
2007-05-22 00:14:00,2.42425,2.42425,2.42415,2.42415,15200000.0
2007-05-22 00:15:00,2.4242,2.42425,2.4242,2.42425,12000000.0
2007-05-22 00:16:00,2.42425,2.4243,2.42425,2.42425,15200000.0
2007-05-22 00:17:00,2.4243,2.4244,2.4243,2.4244,19200000.0
2007-05-22 00:18:00,2.4244,2.4244,2.42435,2.42435,6400000.0
2007-05-22 00:19:00,2.4243,2.42435,2.42425,2.42425,20800000.0
2007-05-22 00:20:00,2.42425,2.42425,2.4242,2.4242,15200000.0
2007-05-22 00:21:00,2.4242,2.4242,2.42365,2.42365,44800000.0
2007-05-22 00:22:00,2.4238,2.42395,2.4238,2.4238,26400000.0
2007-05-22 00:23:00,2.42326,2.42351,2.42326,2.42351,79200000.0
2007-05-22 00:24:00,2.4238,2.4238,2.4236,2.4237,40900000.0
2007-05-22 00:25:00,2.4237,2.4237,2.4236,2.4236,26400000.0
2007-05-22 00:26:00,2.4236,2.42365,2.4236,2.42365,8800000.0
2007-05-22 00:27:00,2.4236,2.42365,2.4236,2.42365,24000000.0
2007-05-22 00:28:00,2.4236,2.4237,2.4235,2.4237,50400000.0
2007-05-22 00:29:00,2.4237,2.4237,2.4236,2.4236,20000000.0
2007-05-22 00:30:00,2.4236,2.4236,2.4235,2.4235,62400000.0
2007-05-22 00:31:00,2.42365,2.42395,2.42365,2.4239,55300000.0
2007-05-22 00:32:00,2.4239,2.4241,2.4238,2.4239,68700000.0
2007-05-22 00:33:00,2.4241,2.4241,2.424,2.424,54400000.0
2007-05-22 00:34:00,2.424,2.424,2.4239,2.4239,28000000.0
2007-05-22 00:35:00,2.42343,2.4237,2.4234,2.4237,32000000.0
2007-05-22 00:36:00,2.4239,2.4239,2.4239,2.4239,10400000.0
2007-05-22 00:37:00,2.424,2.42405,2.4239,2.42395,26000000.0
2007-05-22 00:38:00,2.4239,2.4239,2.4239,2.4239,9600000.0
2007-05-22 00:39:00,2.4239,2.4239,2.4236,2.42365,39800000.0
2007-05-22 00:40:00,2.42365,2.42365,2.4236,2.4236,21600000.0
2007-05-22 00:41:00,2.42345,2.4237,2.4234,2.4237,64800000.0
2007-05-22 00:42:00,2.4237,2.42385,2.4237,2.42385,46500000.0
2007-05-22 00:43:00,2.42385,2.42405,2.42385,2.424,37600000.0
2007-05-22 00:44:00,2.42395,2.42435,2.42375,2.42395,73500000.0
2007-05-22 00:45:00,2.42395,2.42425,2.4236,2.42425,203700000.0
2007-05-22 00:46:00,2.4245,2.4245,2.424,2.4242,171100000.0
2007-05-22 00:47:00,2.42425,2.42425,2.42425,2.42425,3200000.0
2007-05-22 00:48:00,2.4243,2.4246,2.4242,2.4244,123200000.0
2007-05-22 00:49:00,2.42445,2.42445,2.4243,2.42445,54400000.0
2007-05-22 00:50:00,2.42445,2.42445,2.42435,2.4244,34400000.0
2007-05-22 00:51:00,2.42435,2.42445,2.42425,2.42445,42400000.0
2007-05-22 00:52:00,2.42445,2.42475,2.42445,2.4247,44800000.0
2007-05-22 00:53:00,2.4247,2.4247,2.4245,2.42465,71300000.0
2007-05-22 00:54:00,2.42465,2.42465,2.4245,2.42455,17600000.0
2007-05-22 00:55:00,2.42406,2.42425,2.42405,2.42425,88800000.0
2007-05-22 00:56:00,2.42423,2.42434,2.42404,2.42418,124800000.0
2007-05-22 00:57:00,2.4246,2.4249,2.4246,2.4246,135200000.0
2007-05-22 00:58:00,2.4246,2.42465,2.42455,2.4246,48000000.0
2007-05-22 00:59:00,2.42465,2.4247,2.4246,2.42465,29600000.0
2007-05-22 01:00:00,2.4247,2.4247,2.4245,2.4246,63300000.0
2007-05-22 01:01:00,2.4246,2.4248,2.4244,2.4245,116600000.0
2007-05-22 01:02:00,2.4244,2.4246,2.4244,2.4246,28000000.0
2007-05-22 01:03:00,2.4246,2.4246,2.42455,2.42455,6400000.0
2007-05-22 01:04:00,2.42455,2.42455,2.4245,2.42455,24000000.0
2007-05-22 01:05:00,2.4246,2.4246,2.4245,2.42455,32000000.0
2007-05-22 01:06:00,2.4245,2.4245,2.4244,2.4244,18400000.0
2007-05-22 01:07:00,2.42455,2.42455,2.42455,2.42455,3200000.0
2007-05-22 01:08:00,2.4245,2.4247,2.4245,2.4247,29600000.0
2007-05-22 01:09:00,2.4247,2.42475,2.4247,2.4247,31200000.0
2007-05-22 01:10:00,2.4247,2.4248,2.4245,2.4245,77600000.0
2007-05-22 01:11:00,2.4245,2.4248,2.4243,2.4243,54300000.0
2007-05-22 01:12:00,2.4242,2.4247,2.4242,2.42465,43200000.0
2007-05-22 01:13:00,2.4246,2.4249,2.4246,2.4249,38900000.0
2007-05-22 01:14:00,2.4249,2.4249,2.4244,2.4246,132000000.0
2007-05-22 01:15:00,2.4246,2.4248,2.4246,2.4248,36000000.0
2007-05-22 01:16:00,2.4248,2.4248,2.4247,2.4247,48000000.0
2007-05-22 01:17:00,2.4247,2.4248,2.4247,2.4247,20800000.0
2007-05-22 01:18:00,2.4247,2.4247,2.4247,2.4247,15200000.0
2007-05-22 01:19:00,2.4248,2.4249,2.4244,2.4247,76800000.0
2007-05-22 01:20:00,2.4247,2.4247,2.4245,2.4245,50400000.0
2007-05-22 01:21:00,2.4245,2.4247,2.4245,2.4246,54400000.0
2007-05-22 01:22:00,2.4246,2.4246,2.4246,2.4246,4000000.0
2007-05-22 01:23:00,2.42427,2.42427,2.42404,2.42404,54200000.0
2007-05-22 01:24:00,2.42455,2.4247,2.4245,2.4245,74400000.0
2007-05-22 01:25:00,2.4245,2.4245,2.4244,2.4244,31600000.0
2007-05-22 01:26:00,2.4244,2.4244,2.4244,2.4244,23200000.0
2007-05-22 01:27:00,2.4241,2.42423,2.42397,2.424,138400000.0
2007-05-22 01:28:00,2.4244,2.4244,2.4237,2.424,147200000.0
2007-05-22 01:29:00,2.424,2.4241,2.4237,2.4241,79100000.0
2007-05-22 01:30:00,2.4238,2.4241,2.4238,2.424,33500000.0
2007-05-22 01:31:00,2.424,2.42405,2.4236,2.4238,86700000.0
2007-05-22 01:32:00,2.4236,2.4241,2.4236,2.4241,223000000.0
2007-05-22 01:33:00,2.4241,2.4243,2.4236,2.42425,162400000.0
2007-05-22 01:34:00,2.4242,2.42435,2.4238,2.42435,112700000.0
2007-05-22 01:35:00,2.4244,2.4244,2.4243,2.4244,45600000.0
2007-05-22 01:36:00,2.4241,2.4241,2.424,2.424,24200000.0
2007-05-22 01:37:00,2.4243,2.42455,2.4243,2.4245,67500000.0
2007-05-22 01:38:00,2.4245,2.4246,2.424,2.4245,71800000.0
2007-05-22 01:39:00,2.4242,2.4248,2.4242,2.4248,67100000.0
2007-05-22 01:40:00,2.4248,2.425,2.4248,2.425,45600000.0
2007-05-22 01:41:00,2.42495,2.425,2.4248,2.425,36000000.0
2007-05-22 01:42:00,2.425,2.4252,2.4249,2.4252,63100000.0
2007-05-22 01:43:00,2.42515,2.4252,2.4249,2.4252,177100000.0
2007-05-22 01:44:00,2.4252,2.4252,2.4246,2.4248,79700000.0
2007-05-22 01:45:00,2.4248,2.425,2.4245,2.4248,91000000.0
2007-05-22 01:46:00,2.42475,2.4248,2.4243,2.4246,97400000.0
2007-05-22 01:47:00,2.4247,2.425,2.4244,2.42445,164600000.0
2007-05-22 01:48:00,2.42435,2.4249,2.4242,2.4247,230900000.0
2007-05-22 01:49:00,2.4248,2.4253,2.4243,2.4252,242300000.0
2007-05-22 01:50:00,2.4252,2.4252,2.4248,2.4248,106100000.0
2007-05-22 01:51:00,2.4248,2.4251,2.4247,2.4247,115200000.0
2007-05-22 01:52:00,2.4247,2.425,2.4244,2.4249,212600000.0
2007-05-22 01:53:00,2.4246,2.425,2.4246,2.4246,40800000.0
2007-05-22 01:54:00,2.4249,2.425,2.4246,2.4249,152000000.0
2007-05-22 01:55:00,2.4249,2.4249,2.4248,2.4248,19200000.0
2007-05-22 01:56:00,2.4248,2.4249,2.4247,2.4249,40000000.0
2007-05-22 01:57:00,2.425,2.425,2.4249,2.4249,12000000.0
2007-05-22 01:58:00,2.4249,2.4249,2.4249,2.4249,4000000.0
2007-05-22 01:59:00,2.425,2.4253,2.425,2.4251,115799999.0
2007-05-22 02:00:00,2.4252,2.4254,2.4252,2.42535,106200000.0
2007-05-22 02:01:00,2.42535,2.4255,2.425,2.4253,161400000.0
2007-05-22 02:02:00,2.42525,2.4255,2.4249,2.4254,152300000.0
2007-05-22 02:03:00,2.4254,2.4254,2.42515,2.4254,124000000.0
2007-05-22 02:04:00,2.4254,2.4254,2.4252,2.42535,148800000.0
2007-05-22 02:05:00,2.4253,2.4255,2.4253,2.4255,86400000.0
2007-05-22 02:06:00,2.4255,2.4257,2.4255,2.4255,75500000.0
2007-05-22 02:07:00,2.4256,2.4256,2.4255,2.4255,9600000.0
2007-05-22 02:08:00,2.42555,2.4259,2.4255,2.4257,132000000.0
2007-05-22 02:09:00,2.4258,2.4259,2.4257,2.4259,87800000.0
2007-05-22 02:10:00,2.4259,2.426,2.4256,2.426,114200000.0
2007-05-22 02:11:00,2.426,2.4261,2.4256,2.4261,146200000.0
2007-05-22 02:12:00,2.42575,2.4261,2.4254,2.4256,191200000.0
2007-05-22 02:13:00,2.42565,2.4257,2.4254,2.4255,115200000.0
2007-05-22 02:14:00,2.4255,2.4256,2.4251,2.4256,171900000.0
2007-05-22 02:15:00,2.4256,2.42585,2.4252,2.4252,103200000.0
2007-05-22 02:16:00,2.4255,2.4255,2.4251,2.4254,87200000.0
2007-05-22 02:17:00,2.4254,2.4259,2.4252,2.4253,190600000.0
2007-05-22 02:18:00,2.4253,2.4259,2.4253,2.4258,112600000.0
2007-05-22 02:19:00,2.42575,2.42585,2.4255,2.4258,57500000.0
2007-05-22 02:20:00,2.42585,2.42585,2.4255,2.4258,38300000.0
2007-05-22 02:21:00,2.4255,2.4261,2.4254,2.4259,419099999.0
2007-05-22 02:22:00,2.4259,2.4259,2.4256,2.4258,198900000.0
2007-05-22 02:23:00,2.4258,2.4258,2.4257,2.4257,54400000.0
2007-05-22 02:24:00,2.4257,2.4258,2.4254,2.4255,208800000.0
2007-05-22 02:25:00,2.4255,2.4259,2.4253,2.4256,235000000.0
2007-05-22 02:26:00,2.42555,2.4256,2.4251,2.4255,90899999.0
2007-05-22 02:27:00,2.4254,2.4257,2.4254,2.4256,72000000.0
2007-05-22 02:28:00,2.42555,2.4256,2.4254,2.4256,110400000.0
2007-05-22 02:29:00,2.4256,2.4258,2.4253,2.4255,194000000.0
2007-05-22 02:30:00,2.4255,2.4256,2.4251,2.4252,111800000.0
2007-05-22 02:31:00,2.4253,2.4254,2.4252,2.4254,148800000.0
2007-05-22 02:32:00,2.4254,2.4254,2.4251,2.4253,146400000.0
2007-05-22 02:33:00,2.4253,2.4254,2.4253,2.4254,105600000.0
2007-05-22 02:34:00,2.4254,2.4255,2.4253,2.4253,74400000.0
2007-05-22 02:35:00,2.4253,2.4254,2.4252,2.4254,62900000.0
2007-05-22 02:36:00,2.4254,2.4255,2.4254,2.4254,61000000.0
2007-05-22 02:37:00,2.4254,2.4254,2.4252,2.4252,70300000.0
2007-05-22 02:38:00,2.4251,2.42535,2.4251,2.42535,77500000.0
2007-05-22 02:39:00,2.4254,2.4254,2.4253,2.4253,21300000.0
2007-05-22 02:40:00,2.4253,2.4253,2.4252,2.4253,15200000.0
2007-05-22 02:41:00,2.4253,2.4254,2.4252,2.4252,93300000.0
2007-05-22 02:42:00,2.4253,2.4255,2.4253,2.4254,26400000.0
2007-05-22 02:43:00,2.4254,2.4254,2.4254,2.4254,24000000.0
2007-05-22 02:44:00,2.4254,2.4254,2.4253,2.42535,113600000.0
2007-05-22 02:45:00,2.4253,2.4256,2.4252,2.4255,144000000.0
2007-05-22 02:46:00,2.4255,2.4255,2.4252,2.4253,108000000.0
2007-05-22 02:47:00,2.4253,2.4255,2.4253,2.4254,36000000.0
2007-05-22 02:48:00,2.4254,2.42545,2.4254,2.4254,32000000.0
2007-05-22 02:49:00,2.4254,2.4255,2.4254,2.4255,64800000.0
2007-05-22 02:50:00,2.4252,2.4255,2.4252,2.4255,24000000.0
2007-05-22 02:51:00,2.4255,2.4255,2.4254,2.4254,20000000.0
2007-05-22 02:52:00,2.4254,2.4256,2.4253,2.4256,78400000.0
2007-05-22 02:53:00,2.4256,2.4258,2.4256,2.4257,52800000.0
2007-05-22 02:54:00,2.4257,2.4257,2.4253,2.4254,96000000.0
2007-05-22 02:55:00,2.4255,2.4255,2.4251,2.4252,94400000.0
2007-05-22 02:56:00,2.4252,2.4253,2.4251,2.4253,125600000.0
2007-05-22 02:57:00,2.42525,2.4254,2.425,2.4251,390000000.0
2007-05-22 02:58:00,2.4253,2.4254,2.4249,2.4252,408600000.0
2007-05-22 02:59:00,2.4251,2.4252,2.4251,2.4252,26500000.0
2007-05-22 03:00:00,2.42515,2.4253,2.4251,2.4253,64000000.0
2007-05-22 03:01:00,2.4252,2.4254,2.4249,2.4252,321600000.0
2007-05-22 03:02:00,2.4251,2.4251,2.425,2.4251,143200000.0
2007-05-22 03:03:00,2.4251,2.4252,2.425,2.425,107200000.0
2007-05-22 03:04:00,2.425,2.4251,2.4249,2.4251,77600000.0
2007-05-22 03:05:00,2.4251,2.4251,2.425,2.4251,23200000.0
2007-05-22 03:06:00,2.4251,2.4251,2.4247,2.425,45700000.0
2007-05-22 03:07:00,2.425,2.425,2.4247,2.425,58900000.0
2007-05-22 03:08:00,2.425,2.425,2.4248,2.4249,41600000.0
2007-05-22 03:09:00,2.4249,2.4249,2.4248,2.4248,69600000.0
2007-05-22 03:10:00,2.4248,2.4251,2.4247,2.4251,66200000.0
2007-05-22 03:11:00,2.4251,2.4251,2.42485,2.425,87900000.0
2007-05-22 03:12:00,2.425,2.42505,2.425,2.42505,24000000.0
2007-05-22 03:13:00,2.425,2.425,2.425,2.425,17600000.0
2007-05-22 03:14:00,2.4251,2.4253,2.4251,2.4253,67200000.0
2007-05-22 03:15:00,2.4253,2.4255,2.4245,2.4247,233900000.0
2007-05-22 03:16:00,2.4246,2.425,2.4245,2.425,135500000.0
2007-05-22 03:17:00,2.425,2.4251,2.4247,2.4248,96000000.0
2007-05-22 03:18:00,2.4248,2.4252,2.4247,2.4248,178600001.0
2007-05-22 03:19:00,2.4248,2.4249,2.42465,2.4248,143000000.0
2007-05-22 03:20:00,2.4249,2.4252,2.4248,2.425,111700000.0
2007-05-22 03:21:00,2.425,2.4252,2.4248,2.425,87200000.0
2007-05-22 03:22:00,2.425,2.4254,2.4248,2.4251,267099999.0
2007-05-22 03:23:00,2.4251,2.4251,2.4251,2.4251,23200000.0
2007-05-22 03:24:00,2.4251,2.4251,2.425,2.425,31000000.0
2007-05-22 03:25:00,2.425,2.4251,2.425,2.425,68700000.0
2007-05-22 03:26:00,2.42505,2.4251,2.42505,2.4251,44800000.0
2007-05-22 03:27:00,2.4251,2.4251,2.4251,2.4251,42400000.0
2007-05-22 03:28:00,2.42505,2.42505,2.425,2.425,64800000.0
2007-05-22 03:29:00,2.425,2.425,2.4249,2.425,80800000.0
2007-05-22 03:30:00,2.425,2.425,2.425,2.425,78000000.0
2007-05-22 03:31:00,2.425,2.425,2.4249,2.425,52100000.0
2007-05-22 03:32:00,2.4249,2.425,2.4249,2.4249,34700000.0
2007-05-22 03:33:00,2.4249,2.4249,2.4247,2.4247,81600000.0
2007-05-22 03:34:00,2.4247,2.425,2.4247,2.42485,88000000.0
2007-05-22 03:35:00,2.425,2.4251,2.4249,2.4251,138400000.0
2007-05-22 03:36:00,2.4251,2.4252,2.425,2.4252,84800000.0
2007-05-22 03:37:00,2.42515,2.4252,2.425,2.425,61600000.0
2007-05-22 03:38:00,2.425,2.4251,2.4249,2.4251,110400000.0
2007-05-22 03:39:00,2.4251,2.4251,2.4251,2.4251,16800000.0
2007-05-22 03:40:00,2.42473,2.42476,2.42452,2.42452,34700000.0
2007-05-22 03:41:00,2.42492,2.42492,2.42475,2.42488,28600000.0
2007-05-22 03:42:00,2.4252,2.42565,2.4251,2.4254,303200000.0
2007-05-22 03:43:00,2.4254,2.4254,2.4254,2.4254,4000000.0
2007-05-22 03:44:00,2.42482,2.4251,2.42479,2.425,49100000.0
2007-05-22 03:45:00,2.425,2.4252,2.42486,2.4252,94200000.0
2007-05-22 03:46:00,2.4254,2.42555,2.425,2.4253,142700000.0
2007-05-22 03:47:00,2.4253,2.4254,2.4252,2.4254,92000000.0
2007-05-22 03:48:00,2.4255,2.4255,2.4254,2.4255,50100000.0
2007-05-22 03:49:00,2.4255,2.4255,2.4254,2.4254,10400000.0
2007-05-22 03:50:00,2.4255,2.4255,2.42535,2.42535,48000000.0
2007-05-22 03:51:00,2.4254,2.4254,2.4251,2.4251,60800000.0
2007-05-22 03:52:00,2.4251,2.4251,2.425,2.425,38400000.0
2007-05-22 03:53:00,2.425,2.425,2.425,2.425,4800000.0
2007-05-22 03:54:00,2.425,2.42505,2.425,2.42505,23200000.0
2007-05-22 03:55:00,2.425,2.42505,2.42495,2.42505,25600000.0
2007-05-22 03:56:00,2.4251,2.4251,2.42505,2.42505,21600000.0
2007-05-22 03:57:00,2.425,2.4252,2.425,2.4251,67200000.0
2007-05-22 03:58:00,2.4253,2.4253,2.4252,2.4252,43200000.0
2007-05-22 03:59:00,2.4252,2.4252,2.4252,2.4252,8000000.0
2007-05-22 04:00:00,2.4252,2.4252,2.4251,2.4252,28000000.0
2007-05-22 04:01:00,2.42515,2.4252,2.4251,2.4252,30800000.0
2007-05-22 04:02:00,2.42455,2.42492,2.42453,2.42492,25600000.0
2007-05-22 04:03:00,2.4252,2.4254,2.4252,2.4253,172800000.0
2007-05-22 04:04:00,2.4254,2.4255,2.4253,2.4254,65600000.0
2007-05-22 04:05:00,2.4254,2.4254,2.4252,2.4252,47200000.0
2007-05-22 04:06:00,2.4252,2.4253,2.4251,2.4252,68800000.0
2007-05-22 04:07:00,2.4252,2.4253,2.4252,2.42525,34400000.0
2007-05-22 04:08:00,2.42515,2.4253,2.42515,2.42525,40000000.0
2007-05-22 04:09:00,2.4253,2.42535,2.4252,2.4253,61600000.0
2007-05-22 04:10:00,2.4253,2.4253,2.4252,2.4253,22400000.0
2007-05-22 04:11:00,2.4253,2.4253,2.425,2.4253,188000000.0
2007-05-22 04:12:00,2.42494,2.42507,2.42485,2.42485,62862499.0
2007-05-22 04:13:00,2.4253,2.4253,2.42525,2.4253,23200000.0
2007-05-22 04:14:00,2.4253,2.4253,2.4252,2.4252,62400000.0
2007-05-22 04:15:00,2.4253,2.4253,2.4253,2.4253,64000000.0
2007-05-22 04:16:00,2.4254,2.4255,2.4254,2.4255,38400000.0
2007-05-22 04:17:00,2.42496,2.42518,2.4247,2.42497,66400000.0
2007-05-22 04:18:00,2.42545,2.4255,2.4251,2.4254,45400000.0
2007-05-22 04:19:00,2.4254,2.4254,2.4253,2.4253,10400000.0
2007-05-22 04:20:00,2.4253,2.4254,2.4252,2.4254,25600000.0
2007-05-22 04:21:00,2.4254,2.4254,2.4253,2.4253,21600000.0
2007-05-22 04:22:00,2.4253,2.4253,2.4253,2.4253,8000000.0
2007-05-22 04:23:00,2.4253,2.4254,2.4253,2.4254,32800000.0
2007-05-22 04:24:00,2.4254,2.4254,2.4254,2.4254,16000000.0
2007-05-22 04:25:00,2.4254,2.4255,2.4254,2.4254,27200000.0
2007-05-22 04:26:00,2.4254,2.4257,2.4254,2.4254,162100003.0
2007-05-22 04:27:00,2.4254,2.4256,2.4254,2.4255,78000000.0
2007-05-22 04:28:00,2.4255,2.4255,2.42545,2.4255,14000000.0
2007-05-22 04:29:00,2.4255,2.4255,2.4255,2.4255,12800000.0
2007-05-22 04:30:00,2.42504,2.42504,2.42484,2.42484,46400000.0
2007-05-22 04:31:00,2.42474,2.42482,2.42472,2.42472,40000000.0
2007-05-22 04:32:00,2.4255,2.4255,2.4255,2.4255,8000000.0
2007-05-22 04:33:00,2.4255,2.4256,2.4255,2.4255,58400000.0
2007-05-22 04:34:00,2.4255,2.4256,2.4254,2.4255,50400000.0
2007-05-22 04:35:00,2.4256,2.4256,2.4256,2.4256,5600000.0
2007-05-22 04:36:00,2.4256,2.4256,2.4256,2.4256,12000000.0
2007-05-22 04:37:00,2.42555,2.4256,2.4252,2.4256,63600000.0
2007-05-22 04:38:00,2.4256,2.4256,2.4254,2.4254,20000000.0
2007-05-22 04:39:00,2.42535,2.4255,2.4253,2.4255,21600000.0
2007-05-22 04:40:00,2.4253,2.4254,2.4253,2.4253,48800000.0
2007-05-22 04:41:00,2.4254,2.4254,2.4254,2.4254,12000000.0
2007-05-22 04:42:00,2.4254,2.4254,2.4253,2.4254,44800000.0
2007-05-22 04:43:00,2.4254,2.4254,2.4253,2.4253,80800000.0
2007-05-22 04:44:00,2.4253,2.4253,2.4253,2.4253,5600000.0
2007-05-22 04:45:00,2.4253,2.4253,2.4248,2.425,42100000.0
2007-05-22 04:46:00,2.4251,2.4251,2.425,2.425,5600000.0
2007-05-22 04:47:00,2.425,2.425,2.425,2.425,19200000.0
2007-05-22 04:48:00,2.425,2.4251,2.4249,2.4251,49600000.0
2007-05-22 04:49:00,2.4251,2.4251,2.4251,2.4251,4800000.0
2007-05-22 04:50:00,2.42433,2.42476,2.42433,2.42476,59700002.0
2007-05-22 04:51:00,2.42437,2.42464,2.42437,2.42464,39700000.0
2007-05-22 04:52:00,2.42505,2.42505,2.425,2.425,16800000.0
2007-05-22 04:53:00,2.425,2.425,2.4249,2.425,27200000.0
2007-05-22 04:54:00,2.42428,2.42465,2.42428,2.4245,42400000.0
2007-05-22 04:55:00,2.425,2.42535,2.425,2.4253,99200000.0
2007-05-22 04:56:00,2.4253,2.4253,2.425,2.4252,98800000.0
2007-05-22 04:57:00,2.4252,2.4252,2.4252,2.4252,12000000.0
2007-05-22 04:58:00,2.42525,2.42535,2.425,2.4252,64800000.0
2007-05-22 04:59:00,2.4252,2.42535,2.4249,2.4252,90200000.0
2007-05-22 05:00:00,2.4252,2.4253,2.4249,2.42525,112800000.0
2007-05-22 05:01:00,2.42525,2.42525,2.4251,2.4251,47200000.0
2007-05-22 05:02:00,2.4251,2.4252,2.4251,2.4252,38400000.0
2007-05-22 05:03:00,2.4251,2.4252,2.4251,2.4251,68800000.0
2007-05-22 05:04:00,2.4251,2.4252,2.4251,2.4252,14400000.0
2007-05-22 05:05:00,2.4252,2.4252,2.4252,2.4252,20800000.0
2007-05-22 05:06:00,2.42462,2.42493,2.42462,2.42488,65300000.0
2007-05-22 05:07:00,2.4249,2.42496,2.42473,2.42478,76900000.0
2007-05-22 05:08:00,2.4252,2.4252,2.4252,2.4252,19200000.0
2007-05-22 05:09:00,2.4253,2.4253,2.4252,2.4253,6400000.0
2007-05-22 05:10:00,2.4252,2.4252,2.4252,2.4252,25200000.0
2007-05-22 05:11:00,2.4252,2.4252,2.4252,2.4252,1600000.0
2007-05-22 05:12:00,2.4252,2.4252,2.4252,2.4252,800000.0
2007-05-22 05:13:00,2.42472,2.42472,2.42447,2.42447,50000000.0
2007-05-22 05:14:00,2.42449,2.42469,2.42449,2.42459,28400000.0
2007-05-22 05:15:00,2.4252,2.4252,2.4252,2.4252,1600000.0
2007-05-22 05:16:00,2.42456,2.42476,2.42449,2.42449,22400000.0
2007-05-22 05:17:00,2.42475,2.42487,2.42463,2.4247,39200000.0
2007-05-22 05:18:00,2.42459,2.42486,2.42445,2.42479,51200000.0
2007-05-22 05:19:00,2.42485,2.42485,2.42445,2.42476,22400000.0
2007-05-22 05:20:00,2.4252,2.4252,2.4252,2.4252,1600000.0
2007-05-22 05:21:00,2.42479,2.42497,2.4244,2.42451,35200000.0
2007-05-22 05:22:00,2.42458,2.42486,2.42435,2.4245,72800000.0
2007-05-22 05:23:00,2.42477,2.42482,2.42432,2.42432,102400000.0
2007-05-22 05:24:00,2.4245,2.42467,2.42444,2.42466,15200000.0
2007-05-22 05:25:00,2.4253,2.4253,2.4252,2.4252,1600000.0
2007-05-22 05:26:00,2.4252,2.4252,2.4252,2.4252,2400000.0
2007-05-22 05:27:00,2.4251,2.4252,2.4251,2.4252,11600000.0
2007-05-22 05:28:00,2.4252,2.4252,2.4252,2.4252,800000.0
2007-05-22 05:29:00,2.4251,2.4251,2.4251,2.4251,4800000.0
2007-05-22 05:30:00,2.42473,2.42493,2.42459,2.4247,200000000.0
2007-05-22 05:31:00,2.42505,2.42505,2.4247,2.425,20700000.0
2007-05-22 05:32:00,2.425,2.42515,2.425,2.42515,32000000.0
2007-05-22 05:33:00,2.4251,2.42515,2.4251,2.42515,8800000.0
2007-05-22 05:34:00,2.4252,2.4253,2.4249,2.4253,50300000.0
2007-05-22 05:35:00,2.4253,2.4253,2.4253,2.4253,12800000.0
2007-05-22 05:36:00,2.4254,2.4255,2.4252,2.4255,49800000.0
2007-05-22 05:37:00,2.4254,2.4254,2.4254,2.4254,28800000.0
2007-05-22 05:38:00,2.4254,2.4254,2.4254,2.4254,24000000.0
2007-05-22 05:39:00,2.42545,2.4255,2.4248,2.42535,86900000.0
2007-05-22 05:40:00,2.42535,2.4254,2.4249,2.4254,73000000.0
2007-05-22 05:41:00,2.4249,2.42509,2.42479,2.42509,282400000.0
2007-05-22 05:42:00,2.42499,2.42509,2.42499,2.42505,94400000.0
2007-05-22 05:43:00,2.42508,2.42508,2.42498,2.42498,44000000.0
2007-05-22 05:44:00,2.42516,2.42523,2.42492,2.425,126400000.0
2007-05-22 05:45:00,2.4254,2.4254,2.4251,2.4253,60500000.0
2007-05-22 05:46:00,2.4253,2.4254,2.4253,2.4254,35200000.0
2007-05-22 05:47:00,2.4254,2.4254,2.4254,2.4254,9600000.0
2007-05-22 05:48:00,2.42505,2.42512,2.42491,2.42502,168000000.0
2007-05-22 05:49:00,2.4254,2.4254,2.4253,2.4253,16000000.0
2007-05-22 05:50:00,2.42524,2.42534,2.4249,2.4249,50400000.0
2007-05-22 05:51:00,2.42525,2.42525,2.4249,2.4252,28700000.0
2007-05-22 05:52:00,2.42525,2.42525,2.4252,2.4252,8000000.0
2007-05-22 05:53:00,2.42525,2.4253,2.4252,2.4253,24000000.0
2007-05-22 05:54:00,2.4253,2.42535,2.4253,2.4253,22400000.0
2007-05-22 05:55:00,2.4253,2.4254,2.4251,2.42535,39900000.0
2007-05-22 05:56:00,2.4253,2.42535,2.42525,2.42535,20000000.0
2007-05-22 05:57:00,2.4254,2.4255,2.4251,2.4255,48700000.0
2007-05-22 05:58:00,2.4252,2.4255,2.4252,2.4255,85300000.0
2007-05-22 05:59:00,2.42493,2.42521,2.4248,2.42521,114399999.0
2007-05-22 06:00:00,2.4255,2.4255,2.4254,2.4254,12800000.0
2007-05-22 06:01:00,2.4255,2.4255,2.4255,2.4255,15200000.0
2007-05-22 06:02:00,2.4256,2.4257,2.4256,2.4256,48800000.0
2007-05-22 06:03:00,2.4256,2.4256,2.4254,2.4254,32800000.0
2007-05-22 06:04:00,2.4254,2.4255,2.4254,2.4255,45600000.0
2007-05-22 06:05:00,2.4255,2.4256,2.4254,2.4255,35200000.0
2007-05-22 06:06:00,2.4255,2.4255,2.4254,2.4255,23200000.0
2007-05-22 06:07:00,2.4255,2.4255,2.4254,2.4254,16000000.0
2007-05-22 06:08:00,2.4254,2.4255,2.4254,2.4255,14400000.0
2007-05-22 06:09:00,2.4255,2.4255,2.4255,2.4255,20800000.0
2007-05-22 06:10:00,2.4256,2.4257,2.4255,2.4257,28800000.0
2007-05-22 06:11:00,2.4257,2.4257,2.4256,2.4256,36000000.0
2007-05-22 06:12:00,2.4256,2.4256,2.4255,2.4255,68000000.0
2007-05-22 06:13:00,2.4258,2.4259,2.4255,2.4256,102400000.0
2007-05-22 06:14:00,2.4256,2.4256,2.4255,2.4255,16800000.0
2007-05-22 06:15:00,2.4255,2.4256,2.4255,2.4256,82400000.0
2007-05-22 06:16:00,2.42539,2.42539,2.42505,2.42521,36800000.0
2007-05-22 06:17:00,2.42537,2.42542,2.42531,2.42542,28000000.0
2007-05-22 06:18:00,2.42518,2.42539,2.42518,2.42535,32000000.0
2007-05-22 06:19:00,2.4256,2.4256,2.4256,2.4256,9600000.0
2007-05-22 06:20:00,2.4256,2.4256,2.4255,2.4255,32000000.0
2007-05-22 06:21:00,2.42478,2.42526,2.42478,2.42491,38300000.0
2007-05-22 06:22:00,2.42532,2.42532,2.42491,2.42491,28600000.0
2007-05-22 06:23:00,2.4255,2.4255,2.4255,2.4255,28000000.0
2007-05-22 06:24:00,2.4255,2.4256,2.4254,2.4254,79200000.0
2007-05-22 06:25:00,2.4254,2.4255,2.4254,2.42545,39200000.0
2007-05-22 06:26:00,2.4254,2.4255,2.4254,2.4255,52800000.0
2007-05-22 06:27:00,2.4255,2.4255,2.4254,2.4254,22400000.0
2007-05-22 06:28:00,2.4254,2.4256,2.4254,2.4255,69200000.0
2007-05-22 06:29:00,2.42555,2.4256,2.4255,2.4256,112000000.0
2007-05-22 06:30:00,2.4255,2.4256,2.4255,2.4255,98400000.0
2007-05-22 06:31:00,2.42555,2.4256,2.42555,2.4256,11200000.0
2007-05-22 06:32:00,2.4256,2.4256,2.4254,2.4254,116400000.0
2007-05-22 06:33:00,2.4254,2.4255,2.4254,2.4255,17600000.0
2007-05-22 06:34:00,2.4255,2.4255,2.4255,2.4255,12800000.0
2007-05-22 06:35:00,2.42488,2.42528,2.42488,2.4251,191200000.0
2007-05-22 06:36:00,2.4255,2.4256,2.4255,2.4256,36000000.0
2007-05-22 06:37:00,2.4256,2.4257,2.4255,2.4256,113600000.0
2007-05-22 06:38:00,2.4256,2.4257,2.4256,2.4257,19200000.0
2007-05-22 06:39:00,2.42506,2.42535,2.42506,2.42506,303500000.0
2007-05-22 06:40:00,2.42565,2.42565,2.4256,2.4256,15200000.0
2007-05-22 06:41:00,2.42503,2.42547,2.42503,2.42535,154800000.0
2007-05-22 06:42:00,2.4256,2.4256,2.4256,2.4256,6400000.0
2007-05-22 06:43:00,2.4256,2.4256,2.4255,2.4255,37600000.0
2007-05-22 06:44:00,2.4255,2.4255,2.4255,2.4255,19200000.0
2007-05-22 06:45:00,2.4255,2.4259,2.4255,2.4256,119900000.0
2007-05-22 06:46:00,2.4258,2.4259,2.4256,2.4256,60800000.0
2007-05-22 06:47:00,2.4257,2.4259,2.4256,2.4259,16400000.0
2007-05-22 06:48:00,2.42566,2.42566,2.42524,2.42524,63200000.0
2007-05-22 06:49:00,2.4258,2.4259,2.4258,2.4259,14400000.0
2007-05-22 06:50:00,2.4259,2.4259,2.4259,2.4259,12800000.0
2007-05-22 06:51:00,2.4259,2.4259,2.4259,2.4259,9600000.0
2007-05-22 06:52:00,2.42585,2.4261,2.4257,2.426,165400000.0
2007-05-22 06:53:00,2.42595,2.4262,2.42595,2.4262,11600000.0
2007-05-22 06:54:00,2.4262,2.4262,2.426,2.426,40000000.0
2007-05-22 06:55:00,2.4259,2.4259,2.4258,2.4258,97600000.0
2007-05-22 06:56:00,2.4258,2.4258,2.4256,2.42575,136900000.0
2007-05-22 06:57:00,2.4258,2.4258,2.4257,2.42575,64000000.0
2007-05-22 06:58:00,2.4258,2.42585,2.4257,2.42575,41600000.0
2007-05-22 06:59:00,2.42575,2.4259,2.42575,2.4258,48800000.0
2007-05-22 07:00:00,2.426,2.426,2.42565,2.4257,103200000.0
2007-05-22 07:01:00,2.4257,2.4257,2.4257,2.4257,13600000.0
2007-05-22 07:02:00,2.4258,2.426,2.4258,2.426,8000000.0
2007-05-22 07:03:00,2.426,2.426,2.426,2.426,3200000.0
2007-05-22 07:04:00,2.4261,2.4261,2.4261,2.4261,800000.0
2007-05-22 07:05:00,2.4261,2.4262,2.426,2.426,88000000.0
2007-05-22 07:06:00,2.42578,2.42583,2.42571,2.42579,76000000.0
2007-05-22 07:07:00,2.426,2.4261,2.426,2.4261,44000000.0
2007-05-22 07:08:00,2.4262,2.4262,2.4262,2.4262,11200000.0
2007-05-22 07:09:00,2.4262,2.4262,2.42615,2.42615,5600000.0
2007-05-22 07:10:00,2.4262,2.4262,2.4262,2.4262,17600000.0
2007-05-22 07:11:00,2.4262,2.4262,2.42615,2.4262,132600000.0
2007-05-22 07:12:00,2.4262,2.4262,2.426,2.4261,47200000.0
2007-05-22 07:13:00,2.4261,2.4261,2.4259,2.42605,52100000.0
2007-05-22 07:14:00,2.42582,2.42598,2.42568,2.42585,67200000.0
2007-05-22 07:15:00,2.4261,2.4261,2.4259,2.4259,55200000.0
2007-05-22 07:16:00,2.4259,2.426,2.4259,2.426,24800000.0
2007-05-22 07:17:00,2.426,2.4261,2.426,2.4261,10400000.0
2007-05-22 07:18:00,2.4261,2.4261,2.4259,2.4259,33600000.0
2007-05-22 07:19:00,2.42554,2.42557,2.42532,2.42557,133999999.0
2007-05-22 07:20:00,2.4259,2.4259,2.4259,2.4259,6400000.0
2007-05-22 07:21:00,2.4259,2.4259,2.4258,2.4258,28000000.0
2007-05-22 07:22:00,2.4258,2.4258,2.4257,2.4257,35200000.0
2007-05-22 07:23:00,2.4257,2.4258,2.4256,2.4256,94400000.0
2007-05-22 07:24:00,2.4256,2.4257,2.4253,2.4255,50400000.0
2007-05-22 07:25:00,2.4256,2.4257,2.4255,2.4257,8000000.0
2007-05-22 07:26:00,2.4256,2.4257,2.4256,2.4256,8800000.0
2007-05-22 07:27:00,2.4256,2.4259,2.4256,2.42585,99200000.0
2007-05-22 07:28:00,2.42585,2.4261,2.42585,2.4261,116000000.0
2007-05-22 07:29:00,2.4261,2.4261,2.4259,2.4259,88800000.0
2007-05-22 07:30:00,2.426,2.4261,2.4259,2.426,85600000.0
2007-05-22 07:31:00,2.42595,2.426,2.4259,2.4259,67200000.0
2007-05-22 07:32:00,2.4259,2.4259,2.4259,2.4259,6400000.0
2007-05-22 07:33:00,2.4259,2.4259,2.4255,2.4257,112900000.0
2007-05-22 07:34:00,2.4257,2.4257,2.4256,2.4256,16800000.0
2007-05-22 07:35:00,2.4257,2.4257,2.4256,2.4256,56000000.0
2007-05-22 07:36:00,2.4257,2.4257,2.4256,2.4257,90400000.0
2007-05-22 07:37:00,2.4257,2.4258,2.4257,2.4257,69600000.0
2007-05-22 07:38:00,2.4258,2.426,2.4257,2.426,314200000.0
2007-05-22 07:39:00,2.426,2.4262,2.4258,2.426,324599999.0
2007-05-22 07:40:00,2.426,2.4261,2.42565,2.4258,111600000.0
2007-05-22 07:41:00,2.4258,2.4261,2.4257,2.4257,234200000.0
2007-05-22 07:42:00,2.4256,2.42595,2.4256,2.42595,94400000.0
2007-05-22 07:43:00,2.42595,2.426,2.4255,2.4255,386900000.0
2007-05-22 07:44:00,2.4256,2.4256,2.4254,2.4255,109600000.0
2007-05-22 07:45:00,2.4255,2.4255,2.4253,2.4253,157600000.0
2007-05-22 07:46:00,2.4254,2.4256,2.4254,2.4255,201500000.0
2007-05-22 07:47:00,2.4257,2.4257,2.4255,2.4255,101600000.0
2007-05-22 07:48:00,2.4256,2.4256,2.4255,2.4255,51200000.0
2007-05-22 07:49:00,2.4255,2.4255,2.4255,2.4255,24000000.0
2007-05-22 07:50:00,2.42565,2.4257,2.4253,2.4253,72000000.0
2007-05-22 07:51:00,2.4253,2.4253,2.4252,2.4252,72500000.0
2007-05-22 07:52:00,2.4253,2.4255,2.4251,2.42545,191200000.0
2007-05-22 07:53:00,2.4255,2.4255,2.4251,2.4255,91100000.0
2007-05-22 07:54:00,2.4255,2.4255,2.4253,2.4253,116300001.0
2007-05-22 07:55:00,2.4254,2.4258,2.4253,2.4258,100700000.0
2007-05-22 07:56:00,2.4257,2.4257,2.425,2.425,371200000.0
2007-05-22 07:57:00,2.4254,2.42545,2.4249,2.42545,73000000.0
2007-05-22 07:58:00,2.42545,2.4259,2.4253,2.4255,299000000.0
2007-05-22 07:59:00,2.4255,2.4256,2.4255,2.4256,55800000.0
2007-05-22 08:00:00,2.4259,2.426,2.4256,2.4256,136200000.0
2007-05-22 08:01:00,2.4256,2.4256,2.4249,2.425,149500000.0
2007-05-22 08:02:00,2.4252,2.4255,2.425,2.4253,104800000.0
2007-05-22 08:03:00,2.4252,2.426,2.4252,2.42565,193900000.0
2007-05-22 08:04:00,2.4257,2.4261,2.4253,2.4258,235100000.0
2007-05-22 08:05:00,2.4258,2.4258,2.425,2.4253,381100002.0
2007-05-22 08:06:00,2.4253,2.4256,2.4252,2.4255,116600000.0
2007-05-22 08:07:00,2.4256,2.4258,2.4254,2.4254,41600000.0
2007-05-22 08:08:00,2.4254,2.4256,2.4253,2.4253,260300000.0
2007-05-22 08:09:00,2.4253,2.42565,2.4253,2.42555,99100000.0
2007-05-22 08:10:00,2.4256,2.4256,2.4253,2.4253,137800000.0
2007-05-22 08:11:00,2.4253,2.4255,2.4253,2.4254,102400000.0
2007-05-22 08:12:00,2.4254,2.4255,2.4251,2.4252,238000000.0
2007-05-22 08:13:00,2.4253,2.4255,2.42505,2.4254,178200000.0
2007-05-22 08:14:00,2.4254,2.4258,2.4254,2.4256,26000000.0
2007-05-22 08:15:00,2.4256,2.4256,2.4253,2.4254,181200000.0
2007-05-22 08:16:00,2.4254,2.4254,2.4252,2.4253,25600000.0
2007-05-22 08:17:00,2.4253,2.4255,2.42525,2.4255,68000000.0
2007-05-22 08:18:00,2.4254,2.4256,2.4253,2.4255,206800000.0
2007-05-22 08:19:00,2.4255,2.4255,2.4252,2.42525,166100000.0
2007-05-22 08:20:00,2.4253,2.4255,2.4252,2.4255,101300000.0
2007-05-22 08:21:00,2.4256,2.4257,2.4255,2.4255,84800000.0
2007-05-22 08:22:00,2.4257,2.4257,2.42545,2.42545,83000000.0
2007-05-22 08:23:00,2.42545,2.4258,2.4252,2.42565,198400000.0
2007-05-22 08:24:00,2.4257,2.4257,2.4254,2.4256,267799999.0
2007-05-22 08:25:00,2.4256,2.4258,2.42505,2.4253,327600000.0
2007-05-22 08:26:00,2.4252,2.4256,2.4248,2.4251,331300001.0
2007-05-22 08:27:00,2.4251,2.4253,2.425,2.425,168800000.0
2007-05-22 08:28:00,2.425,2.4251,2.4248,2.4251,99200000.0
2007-05-22 08:29:00,2.4251,2.4254,2.4248,2.4252,273100000.0
2007-05-22 08:30:00,2.4252,2.4253,2.425,2.4252,229900000.0
2007-05-22 08:31:00,2.4252,2.4255,2.425,2.4253,231100000.0
2007-05-22 08:32:00,2.4253,2.4254,2.4249,2.4251,628900002.0
2007-05-22 08:33:00,2.4251,2.4253,2.4251,2.4253,211000000.0
2007-05-22 08:34:00,2.4253,2.4253,2.42495,2.42515,329600000.0
2007-05-22 08:35:00,2.4251,2.4252,2.4248,2.425,301000000.0
2007-05-22 08:36:00,2.425,2.42525,2.4249,2.4251,471400004.0
2007-05-22 08:37:00,2.4251,2.4251,2.42435,2.42435,552900000.0
2007-05-22 08:38:00,2.42435,2.4248,2.42435,2.4246,190000000.0
2007-05-22 08:39:00,2.4246,2.4249,2.4245,2.42455,608800000.0
2007-05-22 08:40:00,2.42455,2.4254,2.4245,2.4253,537600001.0
2007-05-22 08:41:00,2.4255,2.4264,2.4253,2.4264,728499999.0
2007-05-22 08:42:00,2.4264,2.4265,2.426,2.4262,393900002.0
2007-05-22 08:43:00,2.4262,2.4263,2.42595,2.42595,591600001.0
2007-05-22 08:44:00,2.426,2.426,2.4258,2.4259,80600000.0
2007-05-22 08:45:00,2.426,2.426,2.4257,2.426,340900001.0
2007-05-22 08:46:00,2.426,2.4261,2.4258,2.4259,368200000.0
2007-05-22 08:47:00,2.4259,2.426,2.4256,2.4259,549300003.0
2007-05-22 08:48:00,2.4259,2.4262,2.4257,2.4261,417800005.0
2007-05-22 08:49:00,2.4261,2.4263,2.42595,2.426,250400000.0
2007-05-22 08:50:00,2.4261,2.4261,2.4256,2.4258,395300001.0
2007-05-22 08:51:00,2.4258,2.4261,2.4256,2.4259,247200000.0
2007-05-22 08:52:00,2.4259,2.4259,2.4255,2.4257,619499999.0
2007-05-22 08:53:00,2.4257,2.42595,2.4255,2.4258,519200000.0
2007-05-22 08:54:00,2.4258,2.426,2.4255,2.42575,343899998.0
2007-05-22 08:55:00,2.4258,2.4258,2.4257,2.42575,248800000.0
2007-05-22 08:56:00,2.4257,2.426,2.4257,2.426,199100000.0
2007-05-22 08:57:00,2.4261,2.4261,2.42555,2.42565,197600000.0
2007-05-22 08:58:00,2.4256,2.4258,2.4254,2.4256,353900002.0
2007-05-22 08:59:00,2.42555,2.42555,2.4251,2.4251,549200000.0
2007-05-22 09:00:00,2.4251,2.4256,2.425,2.4256,260300000.0
2007-05-22 09:01:00,2.4256,2.4258,2.4256,2.4258,29625000.0
2007-05-22 09:02:00,2.4258,2.426,2.4257,2.4259,60600000.0
2007-05-22 09:03:00,2.4259,2.4262,2.4257,2.4262,31987500.0
2007-05-22 09:04:00,2.4262,2.4262,2.42565,2.4257,48300000.0
2007-05-22 09:05:00,2.4257,2.4261,2.4257,2.4261,17500000.0
2007-05-22 09:06:00,2.4261,2.4263,2.426,2.4263,53800000.0
2007-05-22 09:07:00,2.4263,2.4265,2.426,2.4265,377300002.0
2007-05-22 09:08:00,2.4265,2.427,2.4265,2.427,114000000.0
2007-05-22 09:09:00,2.427,2.4274,2.427,2.4271,257200001.0
2007-05-22 09:10:00,2.4271,2.4272,2.4268,2.427,172900000.0
2007-05-22 09:11:00,2.4272,2.4273,2.427,2.427,233100000.0
2007-05-22 09:12:00,2.427,2.4275,2.4268,2.4275,1117399991.0
2007-05-22 09:13:00,2.4275,2.4275,2.4268,2.4274,162512500.0
2007-05-22 09:14:00,2.4274,2.4275,2.427,2.427,223762502.0
2007-05-22 09:15:00,2.4271,2.4274,2.42665,2.4268,363587501.0
2007-05-22 09:16:00,2.4268,2.427,2.4268,2.4269,282800000.0
2007-05-22 09:17:00,2.427,2.427,2.42645,2.4266,116662500.0
2007-05-22 09:18:00,2.4266,2.4266,2.4263,2.4265,19050000.0
2007-05-22 09:19:00,2.4263,2.4265,2.4263,2.4264,14075000.0
2007-05-22 09:20:00,2.4264,2.4264,2.4259,2.426,164962501.0
2007-05-22 09:21:00,2.426,2.426,2.4259,2.426,7950000.0
2007-05-22 09:22:00,2.42605,2.4264,2.42605,2.4264,43487500.0
2007-05-22 09:23:00,2.4264,2.4264,2.4261,2.4262,1587500.0
2007-05-22 09:24:00,2.4262,2.4263,2.4257,2.4261,321325000.0
2007-05-22 09:25:00,2.4261,2.4261,2.42535,2.4256,430887500.0
2007-05-22 09:26:00,2.4256,2.4258,2.4253,2.4253,606700001.0
2007-05-22 09:27:00,2.4253,2.4257,2.4252,2.4252,657000001.0
2007-05-22 09:28:00,2.4253,2.4257,2.42515,2.4257,731300000.0
2007-05-22 09:29:00,2.4257,2.4259,2.4255,2.4255,468000000.0
2007-05-22 09:30:00,2.4255,2.4259,2.4254,2.4257,164800000.0
2007-05-22 09:31:00,2.4257,2.426,2.42545,2.4259,651800000.0
2007-05-22 09:32:00,2.4259,2.426,2.4258,2.42595,260800000.0
2007-05-22 09:33:00,2.4259,2.426,2.4256,2.4257,247600001.0
2007-05-22 09:34:00,2.4258,2.4261,2.4257,2.4258,343200000.0
2007-05-22 09:35:00,2.4258,2.426,2.4257,2.42595,677900000.0
2007-05-22 09:36:00,2.42595,2.42595,2.4254,2.42565,315600000.0
2007-05-22 09:37:00,2.42565,2.42565,2.42555,2.4256,44800000.0
2007-05-22 09:38:00,2.4256,2.426,2.42555,2.426,180800000.0
2007-05-22 09:39:00,2.426,2.4261,2.4259,2.426,176100000.0
2007-05-22 09:40:00,2.4259,2.4262,2.4259,2.426,571600001.0
2007-05-22 09:41:00,2.426,2.4263,2.42595,2.4262,278500000.0
2007-05-22 09:42:00,2.4262,2.4262,2.4261,2.4262,188400001.0
2007-05-22 09:43:00,2.42615,2.4265,2.42615,2.4264,300700000.0
2007-05-22 09:44:00,2.4263,2.4265,2.426,2.4261,393100001.0
2007-05-22 09:45:00,2.4261,2.4262,2.4259,2.4261,414099999.0
2007-05-22 09:46:00,2.4261,2.4263,2.42595,2.426,366499999.0
2007-05-22 09:47:00,2.426,2.42605,2.4257,2.4258,435799998.0
2007-05-22 09:48:00,2.4258,2.4259,2.4255,2.4255,485900000.0
2007-05-22 09:49:00,2.4256,2.4258,2.425,2.425,878300009.0
2007-05-22 09:50:00,2.425,2.4255,2.425,2.4251,368000000.0
2007-05-22 09:51:00,2.4251,2.4253,2.425,2.4253,240600000.0
2007-05-22 09:52:00,2.4253,2.4257,2.4252,2.4255,340000000.0
2007-05-22 09:53:00,2.4255,2.4261,2.4254,2.4261,381412506.0
2007-05-22 09:54:00,2.4261,2.4263,2.426,2.4263,211212503.0
2007-05-22 09:55:00,2.4263,2.4264,2.426,2.4264,97100000.0
2007-05-22 09:56:00,2.4261,2.4264,2.4259,2.426,819825000.0
2007-05-22 09:57:00,2.4259,2.4263,2.4259,2.4261,806600005.0
2007-05-22 09:58:00,2.42615,2.42615,2.4256,2.4259,969400001.0
2007-05-22 09:59:00,2.4259,2.426,2.4258,2.4259,324000000.0
2007-05-22 10:00:00,2.4259,2.426,2.4256,2.426,511825002.0
2007-05-22 10:01:00,2.426,2.426,2.426,2.426,3962500.0
2007-05-22 10:02:00,2.426,2.4262,2.426,2.4262,83662500.0
2007-05-22 10:03:00,2.4261,2.4262,2.426,2.4262,17750000.0
2007-05-22 10:04:00,2.4261,2.4262,2.4256,2.4257,143337500.0
2007-05-22 10:05:00,2.4256,2.42585,2.4255,2.4258,379399996.0
2007-05-22 10:06:00,2.4256,2.4258,2.4255,2.4258,243500000.0
2007-05-22 10:07:00,2.4258,2.4259,2.4256,2.4259,278300000.0
2007-05-22 10:08:00,2.4259,2.4259,2.4257,2.4257,162400000.0
2007-05-22 10:09:00,2.4257,2.42585,2.4257,2.42575,190400000.0
2007-05-22 10:10:00,2.4258,2.42595,2.4256,2.4257,214200000.0
2007-05-22 10:11:00,2.4256,2.4259,2.4256,2.4259,69700000.0
2007-05-22 10:12:00,2.4259,2.4259,2.4259,2.4259,64800000.0
2007-05-22 10:13:00,2.4259,2.4261,2.4257,2.426,259900000.0
2007-05-22 10:14:00,2.42595,2.4261,2.42585,2.426,265600000.0
2007-05-22 10:15:00,2.4257,2.426,2.4256,2.4259,467199999.0
2007-05-22 10:16:00,2.42595,2.42595,2.42565,2.4257,211800000.0
2007-05-22 10:17:00,2.4257,2.4257,2.4253,2.42535,401300000.0
2007-05-22 10:18:00,2.42535,2.4255,2.4253,2.4255,135200000.0
2007-05-22 10:19:00,2.4255,2.42555,2.4253,2.4254,559000000.0
2007-05-22 10:20:00,2.4255,2.42575,2.4255,2.4257,398200000.0
2007-05-22 10:21:00,2.4257,2.4257,2.4254,2.4255,398000000.0
2007-05-22 10:22:00,2.4255,2.4255,2.4254,2.4254,212300001.0
2007-05-22 10:23:00,2.42535,2.42555,2.42535,2.4254,187200000.0
2007-05-22 10:24:00,2.4254,2.4256,2.4254,2.4256,182300002.0
2007-05-22 10:25:00,2.4256,2.42575,2.4254,2.42575,544200005.0
2007-05-22 10:26:00,2.42575,2.4259,2.42555,2.42575,130700000.0
2007-05-22 10:27:00,2.42575,2.42575,2.4255,2.4256,328800002.0
2007-05-22 10:28:00,2.4256,2.42595,2.4255,2.42595,325100000.0
2007-05-22 10:29:00,2.42595,2.4267,2.42595,2.4265,960700007.0
2007-05-22 10:30:00,2.4265,2.4267,2.4262,2.4265,292600002.0
2007-05-22 10:31:00,2.42635,2.4265,2.42615,2.4262,465400000.0
2007-05-22 10:32:00,2.4262,2.4264,2.4262,2.4263,199200000.0
2007-05-22 10:33:00,2.4263,2.4265,2.4262,2.4265,370299999.0
2007-05-22 10:34:00,2.4265,2.4266,2.4264,2.4264,258000000.0
2007-05-22 10:35:00,2.42635,2.42645,2.4262,2.4262,189600000.0
2007-05-22 10:36:00,2.4263,2.4264,2.4262,2.4263,354400000.0
2007-05-22 10:37:00,2.4263,2.4263,2.426,2.426,215500000.0
2007-05-22 10:38:00,2.4261,2.42615,2.426,2.4261,160600000.0
2007-05-22 10:39:00,2.4261,2.4264,2.4261,2.4262,332000000.0
2007-05-22 10:40:00,2.4263,2.42655,2.4263,2.4263,263700000.0
2007-05-22 10:41:00,2.42635,2.42655,2.4262,2.42655,134499998.0
2007-05-22 10:42:00,2.42645,2.4267,2.42635,2.4264,310200000.0
2007-05-22 10:43:00,2.4265,2.4268,2.4263,2.4267,499000005.0
2007-05-22 10:44:00,2.4267,2.4269,2.4266,2.4268,604100002.0
2007-05-22 10:45:00,2.42675,2.427,2.42675,2.427,227400000.0
2007-05-22 10:46:00,2.427,2.427,2.4266,2.4269,124000001.0
2007-05-22 10:47:00,2.4269,2.4276,2.4269,2.4274,427499999.0
2007-05-22 10:48:00,2.4274,2.4274,2.4269,2.4269,454900001.0
2007-05-22 10:49:00,2.4268,2.4273,2.4268,2.4271,444900000.0
2007-05-22 10:50:00,2.4271,2.4272,2.427,2.4271,359900001.0
2007-05-22 10:51:00,2.42705,2.4272,2.42695,2.42705,218100000.0
2007-05-22 10:52:00,2.42705,2.42705,2.4266,2.4267,622800000.0
2007-05-22 10:53:00,2.4267,2.4269,2.42645,2.4265,304300000.0
2007-05-22 10:54:00,2.4266,2.4269,2.4265,2.4268,416399999.0
2007-05-22 10:55:00,2.4268,2.4268,2.4268,2.4268,20000000.0
2007-05-22 10:56:00,2.4267,2.4267,2.4264,2.4265,160200000.0
2007-05-22 10:57:00,2.4265,2.4266,2.4258,2.4261,402800001.0
2007-05-22 10:58:00,2.4261,2.4262,2.4258,2.4261,313600000.0
2007-05-22 10:59:00,2.426,2.4262,2.4256,2.4257,250000000.0
2007-05-22 11:00:00,2.4256,2.426,2.4256,2.426,147425000.0
2007-05-22 11:01:00,2.4259,2.4265,2.4258,2.42645,478712500.0
2007-05-22 11:02:00,2.4264,2.42645,2.4262,2.42635,285600000.0
2007-05-22 11:03:00,2.4264,2.4269,2.4264,2.4269,300800000.0
2007-05-22 11:04:00,2.4269,2.4272,2.4268,2.4268,246300003.0
2007-05-22 11:05:00,2.4268,2.427,2.4264,2.4267,481700002.0
2007-05-22 11:06:00,2.4268,2.427,2.4264,2.42645,450800001.0
2007-05-22 11:07:00,2.42645,2.4265,2.426,2.426,295900000.0
2007-05-22 11:08:00,2.4259,2.4262,2.4258,2.426,383000001.0
2007-05-22 11:09:00,2.4259,2.42615,2.4258,2.42615,197200000.0
2007-05-22 11:10:00,2.4262,2.42665,2.4261,2.42665,263200000.0
2007-05-22 11:11:00,2.4266,2.4269,2.4266,2.42685,444899999.0
2007-05-22 11:12:00,2.4268,2.427,2.4267,2.4268,347200000.0
2007-05-22 11:13:00,2.4268,2.4269,2.4267,2.4268,179899997.0
2007-05-22 11:14:00,2.4268,2.4268,2.4266,2.4266,169500000.0
2007-05-22 11:15:00,2.42665,2.42665,2.42645,2.42645,101600000.0
2007-05-22 11:16:00,2.42645,2.42645,2.42615,2.4263,259200000.0
2007-05-22 11:17:00,2.4263,2.4264,2.4262,2.4263,640500000.0
2007-05-22 11:18:00,2.4263,2.4264,2.426,2.426,157200000.0
2007-05-22 11:19:00,2.426,2.42615,2.4257,2.4258,459500004.0
2007-05-22 11:20:00,2.4259,2.4259,2.4251,2.4254,546800000.0
2007-05-22 11:21:00,2.4254,2.42565,2.4253,2.4255,832400005.0
2007-05-22 11:22:00,2.4255,2.426,2.4254,2.4258,403300000.0
2007-05-22 11:23:00,2.4258,2.4259,2.4256,2.4256,494099999.0
2007-05-22 11:24:00,2.4258,2.4262,2.4257,2.4262,226400000.0
2007-05-22 11:25:00,2.4262,2.4264,2.4262,2.42635,396000000.0
2007-05-22 11:26:00,2.42635,2.4264,2.426,2.4261,603400000.0
2007-05-22 11:27:00,2.4261,2.42615,2.4256,2.4257,476400000.0
2007-05-22 11:28:00,2.4257,2.42585,2.4255,2.42585,307200000.0
2007-05-22 11:29:00,2.4257,2.4263,2.4257,2.426,320100001.0
2007-05-22 11:30:00,2.426,2.4263,2.4259,2.426,559900002.0
2007-05-22 11:31:00,2.426,2.4261,2.4254,2.4254,538600000.0
2007-05-22 11:32:00,2.4255,2.4257,2.42505,2.42505,493700001.0
2007-05-22 11:33:00,2.42505,2.4255,2.425,2.4252,706099998.0
2007-05-22 11:34:00,2.42525,2.42555,2.4251,2.42555,569499998.0
2007-05-22 11:35:00,2.4255,2.4259,2.4254,2.4256,657100004.0
2007-05-22 11:36:00,2.4255,2.4258,2.4255,2.4257,565200001.0
2007-05-22 11:37:00,2.4257,2.4264,2.4256,2.4264,731900000.0
2007-05-22 11:38:00,2.4264,2.4264,2.426,2.426,599499999.0
2007-05-22 11:39:00,2.4261,2.4264,2.4261,2.42615,484600000.0
2007-05-22 11:40:00,2.4262,2.42645,2.4261,2.4262,306199999.0
2007-05-22 11:41:00,2.4262,2.4268,2.4262,2.42675,420100001.0
2007-05-22 11:42:00,2.42675,2.4269,2.4266,2.42675,338200000.0
2007-05-22 11:43:00,2.42675,2.4269,2.4266,2.42675,347400000.0
2007-05-22 11:44:00,2.42675,2.42705,2.4266,2.42695,646300000.0
2007-05-22 11:45:00,2.4269,2.4273,2.4269,2.4271,684999999.0
2007-05-22 11:46:00,2.4271,2.4273,2.42705,2.4272,178700000.0
2007-05-22 11:47:00,2.4272,2.4277,2.4271,2.4275,538799999.0
2007-05-22 11:48:00,2.4276,2.4282,2.42745,2.4279,585899998.0
2007-05-22 11:49:00,2.42795,2.4285,2.4279,2.42815,564300000.0
2007-05-22 11:50:00,2.4282,2.4282,2.42805,2.4281,208600000.0
2007-05-22 11:51:00,2.4281,2.42815,2.4277,2.4281,568299998.0
2007-05-22 11:52:00,2.4281,2.4282,2.4277,2.4279,292900000.0
2007-05-22 11:53:00,2.4279,2.4279,2.4276,2.4279,297100000.0
2007-05-22 11:54:00,2.4279,2.4279,2.4275,2.42775,287200000.0
2007-05-22 11:55:00,2.4278,2.4278,2.4277,2.4277,319200000.0
2007-05-22 11:56:00,2.4277,2.4277,2.4274,2.4275,195000000.0
2007-05-22 11:57:00,2.42745,2.42775,2.4272,2.42745,225700000.0
2007-05-22 11:58:00,2.42745,2.4278,2.4272,2.4275,437700000.0
2007-05-22 11:59:00,2.4275,2.42765,2.427,2.4274,882099999.0
2007-05-22 12:00:00,2.4274,2.4277,2.4271,2.4271,306300001.0
2007-05-22 12:01:00,2.4271,2.42715,2.4267,2.4268,341500000.0
2007-05-22 12:02:00,2.4268,2.427,2.4266,2.4266,698099999.0
2007-05-22 12:03:00,2.4267,2.427,2.4266,2.4267,776800001.0
2007-05-22 12:04:00,2.4267,2.427,2.4267,2.4267,311900001.0
2007-05-22 12:05:00,2.4267,2.4269,2.42665,2.42675,517400004.0
2007-05-22 12:06:00,2.4268,2.42695,2.4267,2.42675,238300000.0
2007-05-22 12:07:00,2.42665,2.4269,2.4266,2.4268,486499999.0
2007-05-22 12:08:00,2.4267,2.42725,2.42665,2.4271,269400000.0
2007-05-22 12:09:00,2.4271,2.42725,2.4271,2.4271,167799999.0
2007-05-22 12:10:00,2.4271,2.4279,2.427,2.4278,596500000.0
2007-05-22 12:11:00,2.4278,2.4284,2.4278,2.4283,415799997.0
2007-05-22 12:12:00,2.4283,2.4285,2.4281,2.4283,399600000.0
2007-05-22 12:13:00,2.4285,2.4286,2.4283,2.4284,375000001.0
2007-05-22 12:14:00,2.4284,2.4285,2.4282,2.42845,410299999.0
2007-05-22 12:15:00,2.4284,2.4285,2.4282,2.4283,350000000.0
2007-05-22 12:16:00,2.4284,2.42865,2.42825,2.42855,308800000.0
2007-05-22 12:17:00,2.4285,2.42865,2.4284,2.4284,298600000.0
2007-05-22 12:18:00,2.4285,2.429,2.4285,2.42885,516800003.0
2007-05-22 12:19:00,2.4288,2.429,2.4285,2.42875,397700003.0
2007-05-22 12:20:00,2.42875,2.4291,2.4287,2.4289,713600002.0
2007-05-22 12:21:00,2.4289,2.429,2.4282,2.4283,412300001.0
2007-05-22 12:22:00,2.4282,2.4284,2.42805,2.42805,857400001.0
2007-05-22 12:23:00,2.4281,2.4287,2.4281,2.4287,264000000.0
2007-05-22 12:24:00,2.4287,2.4289,2.4286,2.4288,642900002.0
2007-05-22 12:25:00,2.4288,2.4292,2.4287,2.429,584500000.0
2007-05-22 12:26:00,2.429,2.4292,2.42885,2.4289,352000000.0
2007-05-22 12:27:00,2.4289,2.4289,2.42865,2.4288,252800000.0
2007-05-22 12:28:00,2.4288,2.4289,2.4287,2.4289,240100000.0
2007-05-22 12:29:00,2.4289,2.429,2.4288,2.4289,266200000.0
2007-05-22 12:30:00,2.4289,2.4296,2.4289,2.4291,708400000.0
2007-05-22 12:31:00,2.4291,2.4295,2.429,2.4291,508400000.0
2007-05-22 12:32:00,2.4291,2.4292,2.42905,2.4292,365200000.0
2007-05-22 12:33:00,2.4292,2.4293,2.4292,2.4292,7200000.0
2007-05-22 12:34:00,2.4292,2.4292,2.4292,2.4292,50400000.0
2007-05-22 12:35:00,2.42915,2.4293,2.429,2.4292,462400000.0
2007-05-22 12:36:00,2.4292,2.4295,2.429,2.4291,410800000.0
2007-05-22 12:37:00,2.429,2.4291,2.4285,2.4288,348800000.0
2007-05-22 12:38:00,2.4288,2.4289,2.4286,2.4289,452800000.0
2007-05-22 12:39:00,2.4289,2.4289,2.4285,2.42855,193600000.0
2007-05-22 12:40:00,2.42845,2.4286,2.42835,2.4284,214300000.0
2007-05-22 12:41:00,2.42845,2.4288,2.42845,2.42865,412700000.0
2007-05-22 12:42:00,2.4286,2.4289,2.42855,2.4289,203199998.0
2007-05-22 12:43:00,2.4288,2.4289,2.4288,2.4289,85600000.0
2007-05-22 12:44:00,2.4289,2.4289,2.4285,2.42865,706200000.0
2007-05-22 12:45:00,2.42865,2.429,2.4286,2.4288,234000001.0
2007-05-22 12:46:00,2.4289,2.4291,2.4288,2.429,425900001.0
2007-05-22 12:47:00,2.429,2.429,2.4287,2.4287,234300000.0
2007-05-22 12:48:00,2.4287,2.4288,2.4287,2.4288,101200000.0
2007-05-22 12:49:00,2.4287,2.429,2.4287,2.4289,450400000.0
2007-05-22 12:50:00,2.4289,2.4292,2.4289,2.4292,98400000.0
2007-05-22 12:51:00,2.4291,2.4294,2.4291,2.4294,319700001.0
2007-05-22 12:52:00,2.4294,2.4296,2.4294,2.4294,381400000.0
2007-05-22 12:53:00,2.4294,2.4296,2.4294,2.4295,214400000.0
2007-05-22 12:54:00,2.4295,2.4299,2.4295,2.4297,331600000.0
2007-05-22 12:55:00,2.4296,2.4297,2.4295,2.4296,43600000.0
2007-05-22 12:56:00,2.4296,2.4297,2.4296,2.4297,32900000.0
2007-05-22 12:57:00,2.4297,2.4297,2.4291,2.4293,277600000.0
2007-05-22 12:58:00,2.4293,2.4296,2.4293,2.4295,145200000.0
2007-05-22 12:59:00,2.4296,2.4299,2.42955,2.4297,385400001.0
2007-05-22 13:00:00,2.4297,2.4299,2.4295,2.42965,440200000.0
2007-05-22 13:01:00,2.4295,2.4298,2.4293,2.42945,270700000.0
2007-05-22 13:02:00,2.4295,2.42955,2.4293,2.42955,256400000.0
2007-05-22 13:03:00,2.4298,2.4298,2.4294,2.4297,470400000.0
2007-05-22 13:04:00,2.4297,2.4297,2.4295,2.4296,417600000.0
2007-05-22 13:05:00,2.4297,2.4298,2.4297,2.4298,166400000.0
2007-05-22 13:06:00,2.4298,2.4299,2.4293,2.42945,627299999.0
2007-05-22 13:07:00,2.42945,2.4297,2.4293,2.4297,221600000.0
2007-05-22 13:08:00,2.42965,2.42975,2.4296,2.4297,214400000.0
2007-05-22 13:09:00,2.4297,2.42995,2.4296,2.42985,538900002.0
2007-05-22 13:10:00,2.42975,2.42995,2.4297,2.4297,448000000.0
2007-05-22 13:11:00,2.4297,2.42995,2.4296,2.4297,631800002.0
2007-05-22 13:12:00,2.4297,2.42995,2.4296,2.4297,278300000.0
2007-05-22 13:13:00,2.4297,2.43025,2.4297,2.43025,469100005.0
2007-05-22 13:14:00,2.43025,2.43025,2.4299,2.43025,363500000.0
2007-05-22 13:15:00,2.43025,2.4303,2.4298,2.4302,756000007.0
2007-05-22 13:16:00,2.4302,2.43045,2.43,2.4304,308200000.0
2007-05-22 13:17:00,2.4304,2.43055,2.4301,2.4302,630599998.0
2007-05-22 13:18:00,2.4302,2.4304,2.43005,2.4304,494599997.0
2007-05-22 13:19:00,2.4304,2.4304,2.4301,2.4304,460899999.0
2007-05-22 13:20:00,2.4304,2.4307,2.4303,2.4305,266400000.0
2007-05-22 13:21:00,2.4305,2.4307,2.4304,2.4304,410699999.0
2007-05-22 13:22:00,2.4303,2.4304,2.43025,2.4303,123600000.0
2007-05-22 13:23:00,2.4303,2.43035,2.4299,2.4301,238300000.0
2007-05-22 13:24:00,2.43,2.4302,2.4299,2.4299,257499999.0
2007-05-22 13:25:00,2.4299,2.4302,2.4297,2.4302,459300001.0
2007-05-22 13:26:00,2.4302,2.4303,2.4302,2.4302,280500000.0
2007-05-22 13:27:00,2.4302,2.4303,2.43,2.43,298000000.0
2007-05-22 13:28:00,2.43,2.4304,2.43,2.4303,246999998.0
2007-05-22 13:29:00,2.4303,2.4306,2.4303,2.4305,131600000.0
2007-05-22 13:30:00,2.4305,2.4306,2.4304,2.4304,123500000.0
2007-05-22 13:31:00,2.4304,2.4305,2.4304,2.4304,168400000.0
2007-05-22 13:32:00,2.4304,2.4304,2.4301,2.4302,107200000.0
2007-05-22 13:33:00,2.4302,2.4305,2.4302,2.4302,156000000.0
2007-05-22 13:34:00,2.43025,2.4303,2.4298,2.4299,324100002.0
2007-05-22 13:35:00,2.4298,2.4301,2.4296,2.4296,80400000.0
2007-05-22 13:36:00,2.4296,2.4297,2.4296,2.4297,56800000.0
2007-05-22 13:37:00,2.4296,2.4298,2.4294,2.42955,222100001.0
2007-05-22 13:38:00,2.42955,2.4297,2.4293,2.4293,111600000.0
2007-05-22 13:39:00,2.4293,2.4297,2.42925,2.4296,263300001.0
2007-05-22 13:40:00,2.4296,2.4301,2.4294,2.4297,580399998.0
2007-05-22 13:41:00,2.4296,2.4302,2.4295,2.4299,359400000.0
2007-05-22 13:42:00,2.4299,2.4303,2.4299,2.4302,202300002.0
2007-05-22 13:43:00,2.4303,2.4303,2.4299,2.42995,183400000.0
2007-05-22 13:44:00,2.42995,2.4301,2.4299,2.4299,244800003.0
2007-05-22 13:45:00,2.4301,2.4302,2.43,2.4302,44000000.0
2007-05-22 13:46:00,2.4302,2.4302,2.4298,2.42995,272400002.0
2007-05-22 13:47:00,2.43,2.43,2.4298,2.43,255300000.0
2007-05-22 13:48:00,2.42995,2.4301,2.4298,2.4298,63200000.0
2007-05-22 13:49:00,2.4299,2.4299,2.4298,2.4299,93600000.0
2007-05-22 13:50:00,2.4299,2.4299,2.4298,2.4299,18400000.0
2007-05-22 13:51:00,2.43,2.43,2.4298,2.43,17200000.0
2007-05-22 13:52:00,2.4299,2.43,2.4299,2.43,76400000.0
2007-05-22 13:53:00,2.43,2.43,2.4299,2.4299,9500000.0
2007-05-22 13:54:00,2.43,2.43,2.4298,2.42985,113000000.0
2007-05-22 13:55:00,2.4299,2.43,2.4298,2.43,96500000.0
2007-05-22 13:56:00,2.43,2.43005,2.4297,2.4298,240700002.0
2007-05-22 13:57:00,2.4298,2.43005,2.42975,2.4298,449399998.0
2007-05-22 13:58:00,2.4298,2.42995,2.4298,2.4298,105600000.0
2007-05-22 13:59:00,2.4298,2.43,2.4296,2.4297,290100001.0
2007-05-22 14:00:00,2.4297,2.4297,2.4295,2.4296,134099999.0
2007-05-22 14:01:00,2.4296,2.4297,2.4294,2.4294,117200000.0
2007-05-22 14:02:00,2.4294,2.4295,2.429,2.4291,361200000.0
2007-05-22 14:03:00,2.429,2.4291,2.4288,2.4289,371900000.0
2007-05-22 14:04:00,2.42895,2.4293,2.4289,2.429,94600000.0
2007-05-22 14:05:00,2.429,2.4291,2.42885,2.42885,121900000.0
2007-05-22 14:06:00,2.4289,2.4293,2.42885,2.429,124800000.0
2007-05-22 14:07:00,2.429,2.4292,2.429,2.4291,467299998.0
2007-05-22 14:08:00,2.4291,2.4295,2.4291,2.42915,187200000.0
2007-05-22 14:09:00,2.42915,2.4292,2.42885,2.4289,224100000.0
2007-05-22 14:10:00,2.4289,2.42915,2.428,2.4281,369800000.0
2007-05-22 14:11:00,2.42805,2.4288,2.42805,2.4288,358800000.0
2007-05-22 14:12:00,2.4288,2.429,2.4286,2.4287,132700000.0
2007-05-22 14:13:00,2.4287,2.4294,2.4287,2.4294,481200000.0
2007-05-22 14:14:00,2.4293,2.4295,2.429,2.4292,491499997.0
2007-05-22 14:15:00,2.4292,2.4293,2.429,2.42905,361600000.0
2007-05-22 14:16:00,2.4291,2.4294,2.4289,2.42905,570500000.0
2007-05-22 14:17:00,2.429,2.429,2.4288,2.4288,347100001.0
2007-05-22 14:18:00,2.429,2.4292,2.4289,2.429,497399998.0
2007-05-22 14:19:00,2.429,2.4292,2.4289,2.4291,400200005.0
2007-05-22 14:20:00,2.42915,2.4293,2.4291,2.4292,419000001.0
2007-05-22 14:21:00,2.4292,2.4293,2.4288,2.429,925700000.0
2007-05-22 14:22:00,2.42895,2.4294,2.42895,2.4294,434500004.0
2007-05-22 14:23:00,2.4294,2.4296,2.4293,2.42935,505700000.0
2007-05-22 14:24:00,2.4295,2.4296,2.42935,2.4295,287200000.0
2007-05-22 14:25:00,2.4295,2.43,2.4292,2.4299,554699999.0
2007-05-22 14:26:00,2.43,2.4304,2.4299,2.4299,490200003.0
2007-05-22 14:27:00,2.43,2.4301,2.4299,2.4299,266900000.0
2007-05-22 14:28:00,2.4299,2.43,2.4297,2.4299,275100003.0
2007-05-22 14:29:00,2.4298,2.4299,2.4296,2.4296,251599999.0
2007-05-22 14:30:00,2.4296,2.4298,2.4295,2.4296,580399995.0
2007-05-22 14:31:00,2.4296,2.4298,2.42925,2.4293,598199997.0
2007-05-22 14:32:00,2.4294,2.4294,2.429,2.4292,546500001.0
2007-05-22 14:33:00,2.4291,2.4295,2.429,2.4295,517199999.0
2007-05-22 14:34:00,2.4295,2.4295,2.4291,2.42945,644000000.0
2007-05-22 14:35:00,2.4294,2.4296,2.4293,2.4294,682699997.0
2007-05-22 14:36:00,2.4294,2.4296,2.4292,2.4292,444500000.0
2007-05-22 14:37:00,2.42925,2.4293,2.4291,2.4293,204800000.0
2007-05-22 14:38:00,2.4293,2.42935,2.4292,2.42935,343800000.0
2007-05-22 14:39:00,2.4293,2.4296,2.4293,2.4295,185900000.0
2007-05-22 14:40:00,2.4295,2.42955,2.4293,2.4294,385700000.0
2007-05-22 14:41:00,2.4294,2.42955,2.4293,2.42935,200000000.0
2007-05-22 14:42:00,2.4294,2.4297,2.42935,2.4295,452000000.0
2007-05-22 14:43:00,2.4295,2.4297,2.4295,2.42965,350799999.0
2007-05-22 14:44:00,2.42965,2.4299,2.4296,2.42985,212800000.0
2007-05-22 14:45:00,2.4299,2.4301,2.4296,2.4296,410000001.0
2007-05-22 14:46:00,2.4296,2.4298,2.4295,2.4298,244600000.0
2007-05-22 14:47:00,2.4298,2.42985,2.42975,2.4298,94400000.0
2007-05-22 14:48:00,2.4298,2.4298,2.4296,2.4296,393500001.0
2007-05-22 14:49:00,2.4297,2.4297,2.4292,2.4294,572000001.0
2007-05-22 14:50:00,2.4294,2.4294,2.4293,2.4294,147800000.0
2007-05-22 14:51:00,2.4294,2.4295,2.4293,2.4294,186800000.0
2007-05-22 14:52:00,2.4294,2.4297,2.42935,2.4296,233399998.0
2007-05-22 14:53:00,2.4296,2.4297,2.4295,2.4296,166099999.0
2007-05-22 14:54:00,2.4297,2.4297,2.4295,2.4295,168100000.0
2007-05-22 14:55:00,2.4296,2.42975,2.4294,2.4295,534400000.0
2007-05-22 14:56:00,2.4295,2.4297,2.4295,2.4296,291200000.0
2007-05-22 14:57:00,2.4296,2.4297,2.4296,2.42965,277600000.0
2007-05-22 14:58:00,2.4296,2.4297,2.4294,2.42965,509099998.0
2007-05-22 14:59:00,2.4297,2.4298,2.4292,2.4292,496400000.0
2007-05-22 15:00:00,2.4291,2.4293,2.4289,2.4291,329199997.0
2007-05-22 15:01:00,2.4291,2.4296,2.4289,2.42955,776199997.0
2007-05-22 15:02:00,2.4295,2.4296,2.4292,2.42925,441300002.0
2007-05-22 15:03:00,2.4293,2.4293,2.4289,2.429,866399992.0
2007-05-22 15:04:00,2.429,2.4292,2.429,2.4291,100400001.0
2007-05-22 15:05:00,2.4292,2.4293,2.429,2.429,202599999.0
2007-05-22 15:06:00,2.429,2.429,2.4289,2.42895,43200000.0
2007-05-22 15:07:00,2.42895,2.429,2.4289,2.4289,186099999.0
2007-05-22 15:08:00,2.429,2.4291,2.42895,2.429,83200001.0
2007-05-22 15:09:00,2.4291,2.4293,2.4291,2.4293,284200000.0
2007-05-22 15:10:00,2.4292,2.42935,2.4292,2.42935,335199996.0
2007-05-22 15:11:00,2.42935,2.4294,2.4291,2.42925,307500001.0
2007-05-22 15:12:00,2.4293,2.42935,2.4292,2.4292,309900001.0
2007-05-22 15:13:00,2.4293,2.4293,2.4291,2.42915,56800000.0
2007-05-22 15:14:00,2.42915,2.4293,2.42915,2.4293,205600000.0
2007-05-22 15:15:00,2.4293,2.42975,2.4293,2.42955,161400002.0
2007-05-22 15:16:00,2.42955,2.4299,2.4295,2.4296,512700006.0
2007-05-22 15:17:00,2.42965,2.4299,2.4295,2.4298,361200000.0
2007-05-22 15:18:00,2.4298,2.4299,2.42965,2.4298,492999997.0
2007-05-22 15:19:00,2.4298,2.4301,2.4297,2.42975,566999999.0
2007-05-22 15:20:00,2.42975,2.42975,2.4296,2.4297,76800000.0
2007-05-22 15:21:00,2.4297,2.4297,2.4296,2.4296,69200000.0
2007-05-22 15:22:00,2.4296,2.4296,2.429,2.429,355099999.0
2007-05-22 15:23:00,2.4291,2.4292,2.42895,2.42905,300000000.0
2007-05-22 15:24:00,2.4291,2.4295,2.42905,2.4294,259499999.0
2007-05-22 15:25:00,2.4294,2.42975,2.4294,2.4296,477799999.0
2007-05-22 15:26:00,2.4296,2.4296,2.4291,2.4294,461300000.0
2007-05-22 15:27:00,2.4294,2.4295,2.4293,2.4295,144000000.0
2007-05-22 15:28:00,2.4295,2.4295,2.42915,2.4293,164900000.0
2007-05-22 15:29:00,2.4293,2.4293,2.4291,2.4291,170099999.0
2007-05-22 15:30:00,2.4291,2.4293,2.4291,2.4293,137500000.0
2007-05-22 15:31:00,2.4293,2.4293,2.42905,2.4292,209900000.0
2007-05-22 15:32:00,2.42915,2.42925,2.42905,2.4291,211000000.0
2007-05-22 15:33:00,2.4291,2.42915,2.4288,2.4289,380000000.0
2007-05-22 15:34:00,2.42885,2.4292,2.42885,2.4289,283200000.0
2007-05-22 15:35:00,2.4289,2.4291,2.4289,2.42895,156800000.0
2007-05-22 15:36:00,2.42895,2.42895,2.4285,2.42885,103700000.0
2007-05-22 15:37:00,2.42885,2.42885,2.42885,2.42885,2200000.0
2007-05-22 15:38:00,2.42855,2.42885,2.4285,2.42885,34646500.0
2007-05-22 15:39:00,2.42885,2.42885,2.4286,2.4286,40098600.0
2007-05-22 15:40:00,2.4286,2.4291,2.4286,2.4291,416699998.0
2007-05-22 15:41:00,2.4291,2.4293,2.42885,2.4292,244000000.0
2007-05-22 15:42:00,2.4293,2.4293,2.42895,2.42895,49326768.0
2007-05-22 15:43:00,2.429,2.4293,2.429,2.429,92870076.0
2007-05-22 15:44:00,2.4293,2.4294,2.4289,2.4293,241026769.0
2007-05-22 15:45:00,2.4294,2.4297,2.4294,2.4296,76400000.0
2007-05-22 15:46:00,2.4296,2.4297,2.4293,2.4295,494300001.0
2007-05-22 15:47:00,2.4297,2.4298,2.42945,2.42945,135900000.0
2007-05-22 15:48:00,2.4294,2.4297,2.4294,2.4296,275699999.0
2007-05-22 15:49:00,2.4296,2.4297,2.4296,2.4296,87200000.0
2007-05-22 15:50:00,2.4296,2.4298,2.4295,2.4298,272100002.0
2007-05-22 15:51:00,2.4298,2.4301,2.4297,2.4301,408000008.0
2007-05-22 15:52:00,2.42995,2.4301,2.42965,2.4299,279100000.0
2007-05-22 15:53:00,2.4301,2.4301,2.4296,2.4296,326978346.0
2007-05-22 15:54:00,2.4296,2.4297,2.4296,2.4297,60800000.0
2007-05-22 15:55:00,2.4298,2.4299,2.4296,2.4297,196700000.0
2007-05-22 15:56:00,2.42965,2.4299,2.4295,2.4295,525800000.0
2007-05-22 15:57:00,2.42965,2.42965,2.4294,2.4294,341000000.0
2007-05-22 15:58:00,2.42945,2.4296,2.4293,2.4295,412700001.0
2007-05-22 15:59:00,2.4295,2.4295,2.4291,2.4291,192399999.0
2007-05-22 16:00:00,2.4291,2.4293,2.429,2.4292,254900000.0
2007-05-22 16:01:00,2.4292,2.4292,2.4288,2.4289,409299998.0
2007-05-22 16:02:00,2.4289,2.4292,2.4288,2.4289,441500000.0
2007-05-22 16:03:00,2.4289,2.4292,2.4289,2.4291,416799999.0
2007-05-22 16:04:00,2.4291,2.4291,2.429,2.429,309600000.0
2007-05-22 16:05:00,2.429,2.4293,2.429,2.42925,187000000.0
2007-05-22 16:06:00,2.42925,2.4295,2.4292,2.4295,369400000.0
2007-05-22 16:07:00,2.4295,2.4296,2.4291,2.4292,545100001.0
2007-05-22 16:08:00,2.4292,2.4293,2.4291,2.4291,164800000.0
2007-05-22 16:09:00,2.4291,2.4291,2.4286,2.4286,175200000.0
2007-05-22 16:10:00,2.4286,2.429,2.4286,2.4289,208800000.0
2007-05-22 16:11:00,2.4289,2.4291,2.4287,2.429,268000000.0
2007-05-22 16:12:00,2.429,2.4291,2.4289,2.429,143900001.0
2007-05-22 16:13:00,2.4291,2.4291,2.4287,2.429,513499998.0
2007-05-22 16:14:00,2.42885,2.4294,2.4288,2.4293,712700000.0
2007-05-22 16:15:00,2.42925,2.4294,2.4283,2.4285,771300005.0
2007-05-22 16:16:00,2.42835,2.4289,2.4282,2.4287,720400005.0
2007-05-22 16:17:00,2.4287,2.4289,2.4284,2.4284,503500000.0
2007-05-22 16:18:00,2.4284,2.42865,2.4283,2.4286,592599994.0
2007-05-22 16:19:00,2.4286,2.4286,2.4283,2.4286,336900001.0
2007-05-22 16:20:00,2.4284,2.4286,2.42825,2.42825,279800000.0
2007-05-22 16:21:00,2.4282,2.4285,2.428,2.4282,818100001.0
2007-05-22 16:22:00,2.4282,2.4283,2.428,2.4282,345600001.0
2007-05-22 16:23:00,2.4282,2.4284,2.428,2.42825,273800000.0
2007-05-22 16:24:00,2.4284,2.4285,2.4281,2.4282,370800002.0
2007-05-22 16:25:00,2.4283,2.4285,2.4279,2.4281,183700000.0
2007-05-22 16:26:00,2.4281,2.4282,2.42795,2.4282,262000001.0
2007-05-22 16:27:00,2.42815,2.4284,2.4279,2.4281,226200001.0
2007-05-22 16:28:00,2.4281,2.4287,2.4281,2.4284,475500000.0
2007-05-22 16:29:00,2.4283,2.429,2.4283,2.4288,902800001.0
2007-05-22 16:30:00,2.4287,2.4295,2.42865,2.4294,816299998.0
2007-05-22 16:31:00,2.4295,2.4296,2.4291,2.4293,549600000.0
2007-05-22 16:32:00,2.4296,2.4297,2.429,2.4293,383799998.0
2007-05-22 16:33:00,2.4293,2.4295,2.4292,2.4293,488800000.0
2007-05-22 16:34:00,2.4294,2.4297,2.4294,2.4296,205600000.0
2007-05-22 16:35:00,2.4296,2.4298,2.4295,2.4296,302400000.0
2007-05-22 16:36:00,2.4296,2.4296,2.4294,2.4295,494400000.0
2007-05-22 16:37:00,2.4295,2.4295,2.4293,2.4294,379900003.0
2007-05-22 16:38:00,2.4294,2.42945,2.4292,2.4293,216800000.0
2007-05-22 16:39:00,2.4293,2.4295,2.4292,2.4293,279900001.0
2007-05-22 16:40:00,2.4293,2.4293,2.429,2.4292,118800000.0
2007-05-22 16:41:00,2.4292,2.4293,2.4292,2.4293,150400000.0
2007-05-22 16:42:00,2.4293,2.4296,2.4292,2.4295,271700000.0
2007-05-22 16:43:00,2.42945,2.4295,2.4293,2.4294,392499999.0
2007-05-22 16:44:00,2.4293,2.4297,2.42925,2.4295,556700000.0
2007-05-22 16:45:00,2.4295,2.4299,2.4294,2.4296,268500000.0
2007-05-22 16:46:00,2.42955,2.4296,2.4292,2.42955,437100001.0
2007-05-22 16:47:00,2.4294,2.4296,2.4288,2.4289,454400001.0
2007-05-22 16:48:00,2.4289,2.4291,2.4286,2.4287,273200000.0
2007-05-22 16:49:00,2.4287,2.4289,2.4286,2.4287,526700002.0
2007-05-22 16:50:00,2.4287,2.4289,2.4287,2.4287,216000000.0
2007-05-22 16:51:00,2.4287,2.4294,2.4286,2.4293,467000003.0
2007-05-22 16:52:00,2.4293,2.4295,2.4292,2.42925,762399999.0
2007-05-22 16:53:00,2.4293,2.4296,2.4289,2.429,733599997.0
2007-05-22 16:54:00,2.429,2.4293,2.4289,2.4291,329500000.0
2007-05-22 16:55:00,2.4291,2.4293,2.429,2.429,112700000.0
2007-05-22 16:56:00,2.429,2.4291,2.4289,2.4289,87200000.0
2007-05-22 16:57:00,2.4291,2.4292,2.4288,2.4289,348400000.0
2007-05-22 16:58:00,2.4288,2.429,2.4285,2.4288,557800002.0
2007-05-22 16:59:00,2.4289,2.429,2.4286,2.4289,712899999.0
2007-05-22 17:00:00,2.4287,2.4292,2.4287,2.4291,552899999.0
2007-05-22 17:01:00,2.4291,2.42925,2.4289,2.4291,502100003.0
2007-05-22 17:02:00,2.4291,2.4294,2.429,2.4292,486000003.0
2007-05-22 17:03:00,2.4292,2.4294,2.4291,2.4293,418099995.0
2007-05-22 17:04:00,2.4292,2.4294,2.4292,2.42935,165200000.0
2007-05-22 17:05:00,2.4294,2.4294,2.4292,2.4293,149400000.0
2007-05-22 17:06:00,2.4292,2.4293,2.4292,2.4293,315200000.0
2007-05-22 17:07:00,2.4293,2.4293,2.4291,2.4293,322400000.0
2007-05-22 17:08:00,2.4293,2.4294,2.42925,2.42935,347200000.0
2007-05-22 17:09:00,2.42935,2.4296,2.42925,2.4295,325100005.0
2007-05-22 17:10:00,2.42945,2.4296,2.4294,2.42945,432100004.0
2007-05-22 17:11:00,2.4296,2.43,2.4294,2.4299,361700002.0
2007-05-22 17:12:00,2.4298,2.4298,2.4296,2.42965,200800000.0
2007-05-22 17:13:00,2.42965,2.4298,2.42955,2.42965,353600000.0
2007-05-22 17:14:00,2.4296,2.42985,2.4296,2.4298,320400000.0
2007-05-22 17:15:00,2.4298,2.4299,2.4295,2.4295,372400000.0
2007-05-22 17:16:00,2.4295,2.4297,2.4294,2.4294,182000000.0
2007-05-22 17:17:00,2.4294,2.4295,2.4294,2.4295,168800000.0
2007-05-22 17:18:00,2.4295,2.4297,2.4294,2.4296,154899999.0
2007-05-22 17:19:00,2.4295,2.4297,2.4295,2.4295,109600000.0
2007-05-22 17:20:00,2.4295,2.4296,2.4294,2.4294,238400000.0
2007-05-22 17:21:00,2.4294,2.4295,2.4293,2.42935,217600000.0
2007-05-22 17:22:00,2.42935,2.4296,2.4293,2.4295,246400000.0
2007-05-22 17:23:00,2.4295,2.4296,2.4294,2.4295,174100000.0
2007-05-22 17:24:00,2.4295,2.4298,2.4294,2.4296,113200000.0
2007-05-22 17:25:00,2.4297,2.4297,2.4292,2.4295,454200003.0
2007-05-22 17:26:00,2.4295,2.4295,2.4293,2.4295,401399999.0
2007-05-22 17:27:00,2.4295,2.4297,2.4294,2.4295,533700000.0
2007-05-22 17:28:00,2.4295,2.4296,2.4294,2.4295,375200000.0
2007-05-22 17:29:00,2.4295,2.4299,2.4295,2.4299,366699996.0
2007-05-22 17:30:00,2.4299,2.4306,2.4299,2.4299,539100000.0
2007-05-22 17:31:00,2.43,2.4307,2.43,2.4306,932800000.0
2007-05-22 17:32:00,2.4306,2.4312,2.4304,2.4307,527999998.0
2007-05-22 17:33:00,2.4307,2.4311,2.4306,2.4308,369400002.0
2007-05-22 17:34:00,2.4308,2.4309,2.4308,2.4308,195199998.0
2007-05-22 17:35:00,2.4308,2.431,2.4307,2.4308,283400000.0
2007-05-22 17:36:00,2.43085,2.4311,2.4307,2.431,423300000.0
2007-05-22 17:37:00,2.43105,2.4313,2.4309,2.4312,424299998.0
2007-05-22 17:38:00,2.431,2.4311,2.4309,2.4311,449599998.0
2007-05-22 17:39:00,2.4311,2.4315,2.431,2.4311,552400000.0
2007-05-22 17:40:00,2.4311,2.4313,2.431,2.4311,366099998.0
2007-05-22 17:41:00,2.4311,2.4315,2.431,2.4314,229399997.0
2007-05-22 17:42:00,2.4314,2.4314,2.4313,2.4313,40800000.0
2007-05-22 17:43:00,2.4314,2.4315,2.431,2.431,332800000.0
2007-05-22 17:44:00,2.4311,2.4311,2.4309,2.4309,177600000.0
2007-05-22 17:45:00,2.4309,2.4312,2.4309,2.4312,83200000.0
2007-05-22 17:46:00,2.4312,2.4312,2.4309,2.431,222400000.0
2007-05-22 17:47:00,2.431,2.4312,2.4309,2.43095,284200001.0
2007-05-22 17:48:00,2.4311,2.4312,2.4309,2.4312,313600000.0
2007-05-22 17:49:00,2.4312,2.4312,2.4308,2.4309,387199998.0
2007-05-22 17:50:00,2.4309,2.4311,2.4308,2.4309,522299997.0
2007-05-22 17:51:00,2.4309,2.4311,2.4308,2.43085,261199999.0
2007-05-22 17:52:00,2.4309,2.431,2.4308,2.4308,388399999.0
2007-05-22 17:53:00,2.4308,2.4309,2.4308,2.4308,169700000.0
2007-05-22 17:54:00,2.4308,2.4313,2.4308,2.431,499899998.0
2007-05-22 17:55:00,2.4312,2.4312,2.4308,2.4308,211699998.0
2007-05-22 17:56:00,2.4308,2.4313,2.4308,2.4311,321799996.0
2007-05-22 17:57:00,2.431,2.4315,2.431,2.4315,141200000.0
2007-05-22 17:58:00,2.4315,2.432,2.4315,2.4318,648799999.0
2007-05-22 17:59:00,2.4318,2.4319,2.4313,2.43135,505799997.0
2007-05-22 18:00:00,2.4313,2.4314,2.4283,2.4285,740900000.0
2007-05-22 18:01:00,2.4284,2.429,2.4283,2.4283,639699997.0
2007-05-22 18:02:00,2.4283,2.4283,2.4274,2.4281,508199997.0
2007-05-22 18:03:00,2.4281,2.4287,2.42795,2.4283,777899990.0
2007-05-22 18:04:00,2.4285,2.4285,2.4279,2.428,737099992.0
2007-05-22 18:05:00,2.4281,2.4281,2.4274,2.4274,423599998.0
2007-05-22 18:06:00,2.4274,2.4276,2.4271,2.4274,511800000.0
2007-05-22 18:07:00,2.4274,2.4279,2.4267,2.4277,514099997.0
2007-05-22 18:08:00,2.42755,2.4281,2.4275,2.428,414200000.0
2007-05-22 18:09:00,2.4279,2.4281,2.4277,2.4279,360299999.0
2007-05-22 18:10:00,2.4278,2.4282,2.4278,2.4281,452200000.0
2007-05-22 18:11:00,2.428,2.4282,2.4279,2.4279,155200000.0
2007-05-22 18:12:00,2.428,2.4283,2.4279,2.428,270599998.0
2007-05-22 18:13:00,2.428,2.4287,2.4279,2.4286,499299999.0
2007-05-22 18:14:00,2.4285,2.4287,2.428,2.4281,286000000.0
2007-05-22 18:15:00,2.428,2.4282,2.4278,2.428,429600000.0
2007-05-22 18:16:00,2.428,2.4282,2.4277,2.4282,125400000.0
2007-05-22 18:17:00,2.4281,2.4283,2.4281,2.4281,81900000.0
2007-05-22 18:18:00,2.4281,2.4285,2.428,2.4284,444799996.0
2007-05-22 18:19:00,2.4284,2.4287,2.42825,2.4286,257599998.0
2007-05-22 18:20:00,2.42855,2.4286,2.4283,2.4283,216599998.0
2007-05-22 18:21:00,2.4284,2.4287,2.4283,2.4286,433299996.0
2007-05-22 18:22:00,2.4286,2.4286,2.4284,2.42845,109500000.0
2007-05-22 18:23:00,2.42845,2.42845,2.4283,2.4283,105200000.0
2007-05-22 18:24:00,2.4283,2.4285,2.4281,2.4281,380800000.0
2007-05-22 18:25:00,2.42815,2.4286,2.4281,2.4286,484100000.0
2007-05-22 18:26:00,2.4286,2.4286,2.4282,2.4283,275000000.0
2007-05-22 18:27:00,2.4283,2.4283,2.4281,2.4281,128900000.0
2007-05-22 18:28:00,2.4282,2.4284,2.4281,2.4281,123000000.0
2007-05-22 18:29:00,2.4281,2.4283,2.4276,2.4278,587100001.0
2007-05-22 18:30:00,2.4278,2.4284,2.4277,2.4283,350800000.0
2007-05-22 18:31:00,2.4284,2.4284,2.4279,2.4279,264399999.0
2007-05-22 18:32:00,2.4279,2.4282,2.4278,2.4281,225200001.0
2007-05-22 18:33:00,2.428,2.428,2.4279,2.4279,123200000.0
2007-05-22 18:34:00,2.4278,2.4279,2.4277,2.4277,32799999.0
2007-05-22 18:35:00,2.42775,2.428,2.42755,2.4276,171600000.0
2007-05-22 18:36:00,2.4276,2.4279,2.4275,2.4279,266400000.0
2007-05-22 18:37:00,2.4279,2.4279,2.4277,2.4277,139999998.0
2007-05-22 18:38:00,2.4277,2.4281,2.4277,2.4279,203999999.0
2007-05-22 18:39:00,2.4279,2.4285,2.4279,2.4285,208800000.0
2007-05-22 18:40:00,2.4284,2.4289,2.4284,2.4288,445100003.0
2007-05-22 18:41:00,2.4288,2.429,2.4285,2.4287,338000001.0
2007-05-22 18:42:00,2.4287,2.4287,2.4286,2.4287,137000001.0
2007-05-22 18:43:00,2.4287,2.4288,2.4286,2.4286,401300001.0
2007-05-22 18:44:00,2.4286,2.4287,2.4286,2.4286,211700000.0
2007-05-22 18:45:00,2.4287,2.4291,2.4286,2.4291,138799999.0
2007-05-22 18:46:00,2.42885,2.429,2.4288,2.429,113900000.0
2007-05-22 18:47:00,2.429,2.4292,2.4287,2.42875,179200002.0
2007-05-22 18:48:00,2.4288,2.4289,2.4287,2.4288,99200000.0
2007-05-22 18:49:00,2.4288,2.42915,2.4288,2.429,351199996.0
2007-05-22 18:50:00,2.429,2.429,2.42845,2.4287,433599996.0
2007-05-22 18:51:00,2.4287,2.4288,2.4285,2.4286,208800000.0
2007-05-22 18:52:00,2.4286,2.42865,2.42845,2.42845,257599999.0
2007-05-22 18:53:00,2.42845,2.42845,2.4284,2.42845,112799999.0
2007-05-22 18:54:00,2.42845,2.42845,2.42805,2.4281,240000000.0
2007-05-22 18:55:00,2.4281,2.42815,2.428,2.428,108000000.0
2007-05-22 18:56:00,2.428,2.428,2.428,2.428,30400000.0
2007-05-22 18:57:00,2.428,2.4282,2.4278,2.4278,146399999.0
2007-05-22 18:58:00,2.42775,2.4278,2.4276,2.4276,188800000.0
2007-05-22 18:59:00,2.4276,2.4279,2.4276,2.4277,298200001.0
2007-05-22 19:00:00,2.4277,2.4279,2.4275,2.4277,182000000.0
2007-05-22 19:01:00,2.4277,2.4281,2.4277,2.4279,255299998.0
2007-05-22 19:02:00,2.4279,2.4281,2.4279,2.4279,298100000.0
2007-05-22 19:03:00,2.428,2.428,2.4278,2.4278,102400000.0
2007-05-22 19:04:00,2.4278,2.4285,2.4278,2.4285,273599998.0
2007-05-22 19:05:00,2.4283,2.4286,2.4283,2.4284,329599997.0
2007-05-22 19:06:00,2.4284,2.4285,2.4283,2.42835,268800000.0
2007-05-22 19:07:00,2.4283,2.4287,2.4282,2.4282,366999999.0
2007-05-22 19:08:00,2.4282,2.4287,2.4282,2.4285,309600000.0
2007-05-22 19:09:00,2.4285,2.4285,2.4283,2.4285,182400000.0
2007-05-22 19:10:00,2.4287,2.4287,2.42835,2.4285,204999999.0
2007-05-22 19:11:00,2.4285,2.4287,2.4285,2.4287,61600000.0
2007-05-22 19:12:00,2.4287,2.4288,2.42835,2.4285,322200000.0
2007-05-22 19:13:00,2.4286,2.4286,2.4284,2.4286,69800000.0
2007-05-22 19:14:00,2.4286,2.4286,2.4286,2.4286,79200000.0
2007-05-22 19:15:00,2.4286,2.4286,2.4284,2.4284,158400000.0
2007-05-22 19:16:00,2.4284,2.42845,2.4282,2.4284,248799999.0
2007-05-22 19:17:00,2.4284,2.4284,2.4282,2.4282,121599999.0
2007-05-22 19:18:00,2.4282,2.4282,2.428,2.428,67600000.0
2007-05-22 19:19:00,2.428,2.4282,2.428,2.4282,215200000.0
2007-05-22 19:20:00,2.4282,2.4282,2.4277,2.42785,211600000.0
2007-05-22 19:21:00,2.4278,2.4278,2.4276,2.4276,196000000.0
2007-05-22 19:22:00,2.4276,2.4278,2.4276,2.4278,79600000.0
2007-05-22 19:23:00,2.42775,2.4278,2.42745,2.4275,232200000.0
2007-05-22 19:24:00,2.42755,2.4277,2.4275,2.4277,77999999.0
2007-05-22 19:25:00,2.4277,2.4277,2.4271,2.4274,93600000.0
2007-05-22 19:26:00,2.4274,2.4274,2.427,2.4271,230499999.0
2007-05-22 19:27:00,2.4271,2.4275,2.4271,2.4275,148800000.0
2007-05-22 19:28:00,2.4273,2.4275,2.4271,2.4272,132000000.0
2007-05-22 19:29:00,2.4272,2.4272,2.4269,2.427,121600000.0
2007-05-22 19:30:00,2.427,2.427,2.4269,2.4269,95200000.0
2007-05-22 19:31:00,2.4269,2.4274,2.4268,2.4274,353600002.0
2007-05-22 19:32:00,2.4274,2.4276,2.4274,2.4274,171500000.0
2007-05-22 19:33:00,2.4274,2.4276,2.4273,2.4275,164500000.0
2007-05-22 19:34:00,2.4274,2.4274,2.4273,2.4273,129200000.0
2007-05-22 19:35:00,2.4273,2.4274,2.427,2.427,185800000.0
2007-05-22 19:36:00,2.4271,2.4272,2.4268,2.4268,126000000.0
2007-05-22 19:37:00,2.4269,2.4269,2.4267,2.4268,175600000.0
2007-05-22 19:38:00,2.4269,2.4273,2.4268,2.4271,301199999.0
2007-05-22 19:39:00,2.4271,2.4271,2.4268,2.42685,166100001.0
2007-05-22 19:40:00,2.4269,2.4269,2.4266,2.4266,205600000.0
2007-05-22 19:41:00,2.4266,2.4268,2.4265,2.4266,316400000.0
2007-05-22 19:42:00,2.4266,2.4267,2.4266,2.4266,139200000.0
2007-05-22 19:43:00,2.4266,2.4269,2.4265,2.42675,74800000.0
2007-05-22 19:44:00,2.42675,2.4269,2.4267,2.4267,181699998.0
2007-05-22 19:45:00,2.4269,2.427,2.4269,2.427,184800000.0
2007-05-22 19:46:00,2.427,2.4271,2.427,2.4271,96800000.0
2007-05-22 19:47:00,2.427,2.42715,2.4268,2.42705,352099998.0
2007-05-22 19:48:00,2.42705,2.4272,2.4268,2.4272,110800000.0
2007-05-22 19:49:00,2.4272,2.4272,2.427,2.4272,99100001.0
2007-05-22 19:50:00,2.42725,2.4276,2.42725,2.42745,210299999.0
2007-05-22 19:51:00,2.4274,2.42745,2.42735,2.4274,170099995.0
2007-05-22 19:52:00,2.42745,2.4278,2.42745,2.4275,118899999.0
2007-05-22 19:53:00,2.4275,2.42765,2.4275,2.42765,92899998.0
2007-05-22 19:54:00,2.42775,2.4278,2.4276,2.4276,125300000.0
2007-05-22 19:55:00,2.4277,2.4279,2.4277,2.4278,103900000.0
2007-05-22 19:56:00,2.4278,2.4279,2.4278,2.4279,24000000.0
2007-05-22 19:57:00,2.4279,2.4279,2.4277,2.4278,90100000.0
2007-05-22 19:58:00,2.4278,2.4279,2.4277,2.4278,223299999.0
2007-05-22 19:59:00,2.4278,2.4278,2.4276,2.4276,48800000.0
2007-05-22 20:00:00,2.4276,2.4278,2.4276,2.4277,174000000.0
2007-05-22 20:01:00,2.4277,2.4277,2.4275,2.4275,58400000.0
2007-05-22 20:02:00,2.4275,2.4277,2.4273,2.4273,113800000.0
2007-05-22 20:03:00,2.4273,2.4275,2.4272,2.4275,141100000.0
2007-05-22 20:04:00,2.4273,2.4276,2.4272,2.4273,111100000.0
2007-05-22 20:05:00,2.4273,2.4273,2.4271,2.4271,174800000.0
2007-05-22 20:06:00,2.4271,2.4275,2.4271,2.4273,88200000.0
2007-05-22 20:07:00,2.4273,2.42735,2.4273,2.4273,66400000.0
2007-05-22 20:08:00,2.4273,2.4273,2.42725,2.42725,12600000.0
2007-05-22 20:09:00,2.42725,2.4273,2.42715,2.4273,113600000.0
2007-05-22 20:10:00,2.42735,2.42735,2.4272,2.4272,39200000.0
2007-05-22 20:11:00,2.4272,2.4272,2.4271,2.4271,104799998.0
2007-05-22 20:12:00,2.4271,2.4274,2.427,2.4274,247199998.0
2007-05-22 20:13:00,2.4274,2.4276,2.4274,2.4276,161600000.0
2007-05-22 20:14:00,2.4276,2.4278,2.4274,2.4278,152400000.0
2007-05-22 20:15:00,2.42765,2.4278,2.4276,2.4276,324000003.0
2007-05-22 20:16:00,2.4278,2.4278,2.4274,2.4276,310200000.0
2007-05-22 20:17:00,2.4276,2.4279,2.4276,2.4278,128300000.0
2007-05-22 20:18:00,2.4278,2.428,2.42775,2.4278,375299993.0
2007-05-22 20:19:00,2.4278,2.4278,2.4278,2.4278,127199995.0
2007-05-22 20:20:00,2.4278,2.4278,2.4277,2.4278,56800000.0
2007-05-22 20:21:00,2.4278,2.4278,2.4278,2.4278,4000000.0
2007-05-22 20:22:00,2.4278,2.428,2.4278,2.4278,219899999.0
2007-05-22 20:23:00,2.4278,2.4278,2.4278,2.4278,36000000.0
2007-05-22 20:24:00,2.4278,2.4278,2.4278,2.4278,21200000.0
2007-05-22 20:25:00,2.4278,2.428,2.4278,2.428,108800000.0
2007-05-22 20:26:00,2.428,2.428,2.4278,2.4278,112400000.0
2007-05-22 20:27:00,2.4278,2.4278,2.4277,2.4278,80900001.0
2007-05-22 20:28:00,2.4278,2.4278,2.4278,2.4278,81200000.0
2007-05-22 20:29:00,2.4278,2.4278,2.4278,2.4278,183200000.0
2007-05-22 20:30:00,2.4278,2.4278,2.4278,2.4278,36000000.0
2007-05-22 20:31:00,2.4278,2.4278,2.4278,2.4278,4000000.0
2007-05-22 20:32:00,2.4278,2.4278,2.4278,2.4278,8000000.0
2007-05-22 20:33:00,2.42712,2.42734,2.4271,2.42733,16000000.0
2007-05-22 20:34:00,2.4277,2.4278,2.4277,2.4278,14000000.0
2007-05-22 20:35:00,2.4278,2.4278,2.4278,2.4278,20000000.0
2007-05-22 20:36:00,2.4278,2.4278,2.4278,2.4278,36000000.0
2007-05-22 20:37:00,2.4278,2.4278,2.4278,2.4278,12000000.0
2007-05-22 20:38:00,2.4278,2.4278,2.4275,2.4275,120399998.0
2007-05-22 20:39:00,2.4276,2.4276,2.4276,2.4276,27600000.0
2007-05-22 20:40:00,2.4276,2.42765,2.4276,2.4276,139999999.0
2007-05-22 20:41:00,2.4276,2.4278,2.4276,2.4278,31200000.0
2007-05-22 20:42:00,2.4278,2.428,2.4277,2.428,199100001.0
2007-05-22 20:43:00,2.428,2.428,2.4279,2.4279,66400000.0
2007-05-22 20:44:00,2.4282,2.4282,2.428,2.4282,154400000.0
2007-05-22 20:45:00,2.4282,2.4282,2.428,2.428,58400000.0
2007-05-22 20:46:00,2.428,2.42805,2.428,2.42805,51200000.0
2007-05-22 20:47:00,2.4281,2.4284,2.4281,2.4282,209600000.0
2007-05-22 20:48:00,2.4282,2.4284,2.4281,2.4282,144000000.0
2007-05-22 20:49:00,2.42776,2.42784,2.42767,2.42767,11200000.0
2007-05-22 20:50:00,2.4282,2.4283,2.4282,2.4283,148000000.0
2007-05-22 20:51:00,2.4283,2.4283,2.4283,2.4283,17600000.0
2007-05-22 20:52:00,2.4285,2.4285,2.4282,2.4283,86300000.0
2007-05-22 20:53:00,2.4283,2.4284,2.4283,2.4283,70400000.0
2007-05-22 20:54:00,2.4283,2.4286,2.4282,2.4284,366599999.0
2007-05-22 20:55:00,2.42835,2.4287,2.4283,2.4283,291000001.0
2007-05-22 20:56:00,2.4285,2.4285,2.42825,2.42825,68900000.0
2007-05-22 20:57:00,2.42825,2.4285,2.42825,2.4283,50900000.0
2007-05-22 20:58:00,2.4283,2.4283,2.4283,2.4283,16800000.0
2007-05-22 20:59:00,2.4283,2.4283,2.428,2.4281,156500000.0
2007-05-22 21:00:00,2.42805,2.4281,2.4276,2.4278,224600000.0
2007-05-22 21:01:00,2.4278,2.4278,2.4277,2.4278,92800000.0
2007-05-22 21:02:00,2.4278,2.4278,2.4277,2.4277,30000000.0
2007-05-22 21:03:00,2.4277,2.4277,2.4277,2.4277,8000000.0
2007-05-22 21:04:00,2.4278,2.4278,2.4278,2.4278,37600000.0
2007-05-22 21:05:00,2.4278,2.428,2.4278,2.42795,256800000.0
2007-05-22 21:06:00,2.428,2.4282,2.428,2.428,120800000.0
2007-05-22 21:07:00,2.428,2.428,2.42795,2.42795,14400000.0
2007-05-22 21:08:00,2.42795,2.428,2.42785,2.42785,51200000.0
2007-05-22 21:09:00,2.428,2.4284,2.428,2.4282,118400000.0
2007-05-22 21:10:00,2.42815,2.4282,2.428,2.42815,111300000.0
2007-05-22 21:11:00,2.4282,2.4284,2.42805,2.4282,67200000.0
2007-05-22 21:12:00,2.4282,2.4282,2.4282,2.4282,5200000.0
2007-05-22 21:13:00,2.4282,2.42845,2.42815,2.42845,38400000.0
2007-05-22 21:14:00,2.42845,2.4288,2.4284,2.4285,61600000.0
2007-05-22 21:15:00,2.4284,2.4284,2.42825,2.42825,116100000.0
2007-05-22 21:16:00,2.42825,2.42825,2.4282,2.42825,38400000.0
2007-05-22 21:17:00,2.4282,2.4282,2.4282,2.4282,22000000.0
2007-05-22 21:18:00,2.4282,2.42845,2.4282,2.42845,164400000.0
2007-05-22 21:19:00,2.4285,2.4285,2.4282,2.42835,330400000.0
2007-05-22 21:20:00,2.4283,2.4284,2.4281,2.42815,301900000.0
2007-05-22 21:21:00,2.42815,2.42845,2.4281,2.42845,325700000.0
2007-05-22 21:22:00,2.4284,2.4284,2.42825,2.4284,187200000.0
2007-05-22 21:23:00,2.4284,2.4286,2.42835,2.42835,78800000.0
2007-05-22 21:24:00,2.4284,2.42855,2.42835,2.42845,184000000.0
2007-05-22 21:25:00,2.4285,2.4285,2.42845,2.4285,44800000.0
2007-05-22 21:26:00,2.42819,2.42819,2.42786,2.42786,21600000.0
2007-05-22 21:27:00,2.4285,2.4288,2.4285,2.4288,207500000.0
2007-05-22 21:28:00,2.4288,2.4288,2.4286,2.4287,144600000.0
2007-05-22 21:29:00,2.4287,2.4289,2.4286,2.4286,406199999.0
2007-05-22 21:30:00,2.4287,2.4291,2.4286,2.4289,430100003.0
2007-05-22 21:31:00,2.4289,2.4291,2.4287,2.4289,339100000.0
2007-05-22 21:32:00,2.429,2.429,2.4287,2.429,194300000.0
2007-05-22 21:33:00,2.429,2.429,2.4287,2.4288,119000000.0
2007-05-22 21:34:00,2.4288,2.42885,2.4286,2.4287,99800000.0
2007-05-22 21:35:00,2.4288,2.42885,2.4285,2.4286,171800000.0
2007-05-22 21:36:00,2.4286,2.4289,2.42855,2.4289,70900000.0
2007-05-22 21:37:00,2.4289,2.4289,2.4288,2.4288,17600000.0
2007-05-22 21:38:00,2.4288,2.4288,2.42875,2.42875,12800000.0
2007-05-22 21:39:00,2.42875,2.4288,2.4286,2.4286,110800000.0
2007-05-22 21:40:00,2.4286,2.4286,2.4286,2.4286,32000000.0
2007-05-22 21:41:00,2.42816,2.42816,2.42786,2.42797,98400000.0
2007-05-22 21:42:00,2.4286,2.4286,2.42855,2.4286,32800000.0
2007-05-22 21:43:00,2.42865,2.42865,2.4286,2.42865,43200000.0
2007-05-22 21:44:00,2.4286,2.4287,2.4286,2.4287,86400000.0
2007-05-22 21:45:00,2.4287,2.4287,2.4286,2.4286,29600000.0
2007-05-22 21:46:00,2.4287,2.4287,2.4286,2.4287,109500001.0
2007-05-22 21:47:00,2.4287,2.4287,2.42855,2.4286,61200000.0
2007-05-22 21:48:00,2.4286,2.4286,2.4286,2.4286,36000000.0
2007-05-22 21:49:00,2.4286,2.4286,2.4285,2.4285,181200000.0
2007-05-22 21:50:00,2.4285,2.42855,2.42845,2.42855,135000000.0
2007-05-22 21:51:00,2.4285,2.4287,2.4285,2.4287,76700000.0
2007-05-22 21:52:00,2.4287,2.4289,2.42855,2.4287,125600000.0
2007-05-22 21:53:00,2.4286,2.42875,2.4286,2.4287,108400000.0
2007-05-22 21:54:00,2.4287,2.42915,2.4287,2.4291,113200000.0
2007-05-22 21:55:00,2.42905,2.4291,2.429,2.4291,15900000.0
2007-05-22 21:56:00,2.4291,2.4292,2.4291,2.42915,55200000.0
2007-05-22 21:57:00,2.4292,2.4294,2.4288,2.4288,169600000.0
2007-05-22 21:58:00,2.42885,2.4289,2.4287,2.4287,122400000.0
2007-05-22 21:59:00,2.4287,2.4287,2.4284,2.4285,135000000.0
2007-05-22 22:00:00,2.42845,2.42865,2.4284,2.4284,162899999.0
2007-05-22 22:01:00,2.4285,2.4285,2.4283,2.4283,128800000.0
2007-05-22 22:02:00,2.4283,2.4283,2.4281,2.42815,36800000.0
2007-05-22 22:03:00,2.4283,2.4283,2.4278,2.4279,160000000.0
2007-05-22 22:04:00,2.4278,2.4281,2.4276,2.4281,189700000.0
2007-05-22 22:05:00,2.428,2.4282,2.4278,2.428,216000000.0
2007-05-22 22:06:00,2.428,2.428,2.4276,2.4276,488499999.0
2007-05-22 22:07:00,2.4276,2.4277,2.42745,2.4277,88900000.0
2007-05-22 22:08:00,2.4277,2.4277,2.4276,2.4276,40800000.0
2007-05-22 22:09:00,2.4276,2.4277,2.4275,2.4276,40800000.0
2007-05-22 22:10:00,2.4276,2.4277,2.42755,2.42755,136000000.0
2007-05-22 22:11:00,2.42755,2.4277,2.4273,2.4275,180800000.0
2007-05-22 22:12:00,2.4275,2.4275,2.42735,2.4275,43200000.0
2007-05-22 22:13:00,2.4276,2.4276,2.4275,2.4275,19200000.0
2007-05-22 22:14:00,2.4276,2.4277,2.4276,2.4277,48000000.0
2007-05-22 22:15:00,2.4277,2.428,2.4276,2.4279,111200000.0
2007-05-22 22:16:00,2.4279,2.428,2.4279,2.4279,27200000.0
2007-05-22 22:17:00,2.428,2.4281,2.4279,2.42795,81600000.0
2007-05-22 22:18:00,2.42795,2.4281,2.42785,2.4281,303200000.0
2007-05-22 22:19:00,2.4281,2.4281,2.428,2.428,76000000.0
2007-05-22 22:20:00,2.428,2.428,2.4278,2.4278,64000000.0
2007-05-22 22:21:00,2.4278,2.4278,2.4278,2.4278,52000000.0
2007-05-22 22:22:00,2.4278,2.4278,2.4278,2.4278,36800000.0
2007-05-22 22:23:00,2.4278,2.4278,2.4277,2.4277,58400000.0
2007-05-22 22:24:00,2.4277,2.4281,2.4277,2.4281,85600000.0
2007-05-22 22:25:00,2.42745,2.42771,2.42742,2.42756,48000000.0
2007-05-22 22:26:00,2.4281,2.42815,2.4281,2.42815,13600000.0
2007-05-22 22:27:00,2.42815,2.42815,2.4281,2.42815,35200000.0
2007-05-22 22:28:00,2.4282,2.4285,2.42815,2.42815,99200000.0
2007-05-22 22:29:00,2.4281,2.4283,2.4278,2.42815,220800000.0
2007-05-22 22:30:00,2.42815,2.42815,2.4278,2.42795,87200000.0
2007-05-22 22:31:00,2.42795,2.4281,2.42785,2.4281,19200000.0
2007-05-22 22:32:00,2.4281,2.4281,2.42775,2.42785,93600000.0
2007-05-22 22:33:00,2.42785,2.42785,2.4275,2.4275,57200000.0
2007-05-22 22:34:00,2.4275,2.4277,2.4275,2.4277,49600000.0
2007-05-22 22:35:00,2.42755,2.42755,2.4275,2.4275,23200000.0
2007-05-22 22:36:00,2.4275,2.4279,2.4275,2.4279,86400000.0
2007-05-22 22:37:00,2.4277,2.428,2.4277,2.4279,93600000.0
2007-05-22 22:38:00,2.4279,2.4279,2.4279,2.4279,3200000.0
2007-05-22 22:39:00,2.4279,2.4279,2.4279,2.4279,800000.0
2007-05-22 22:40:00,2.42785,2.42785,2.42785,2.42785,4000000.0
2007-05-22 22:41:00,2.4278,2.4281,2.42775,2.42785,56800000.0
2007-05-22 22:42:00,2.42795,2.4281,2.42795,2.4281,12800000.0
2007-05-22 22:43:00,2.42805,2.42805,2.42785,2.42785,24000000.0
2007-05-22 22:44:00,2.428,2.4281,2.428,2.4281,20800000.0
2007-05-22 22:45:00,2.4281,2.4281,2.4281,2.4281,2400000.0
2007-05-22 22:46:00,2.4281,2.4282,2.4279,2.4279,54400000.0
2007-05-22 22:47:00,2.4279,2.4281,2.4279,2.4281,58800000.0
2007-05-22 22:48:00,2.42785,2.4279,2.42785,2.4279,6000000.0
2007-05-22 22:49:00,2.4279,2.42795,2.4279,2.42795,24000000.0
2007-05-22 22:50:00,2.42752,2.42771,2.42719,2.42746,82400000.0
2007-05-22 22:51:00,2.42795,2.42815,2.42795,2.42805,47200000.0
2007-05-22 22:52:00,2.4281,2.42825,2.428,2.4281,86400000.0
2007-05-22 22:53:00,2.4281,2.4281,2.4278,2.42785,82600000.0
2007-05-22 22:54:00,2.4279,2.42805,2.4279,2.42805,60400000.0
2007-05-22 22:55:00,2.42805,2.4281,2.42805,2.4281,19200000.0
2007-05-22 22:56:00,2.4282,2.4285,2.42815,2.4282,174200000.0
2007-05-22 22:57:00,2.42825,2.42845,2.42815,2.4282,163200000.0
2007-05-22 22:58:00,2.4282,2.4282,2.42805,2.42805,47500000.0
2007-05-22 22:59:00,2.4281,2.4282,2.4281,2.4281,88600000.0
2007-05-22 23:00:00,2.4282,2.4284,2.4278,2.4284,52800000.0
2007-05-22 23:01:00,2.4283,2.4284,2.4278,2.428,61600000.0
2007-05-22 23:02:00,2.428,2.4282,2.4279,2.4279,45400000.0
2007-05-22 23:03:00,2.4279,2.4282,2.4279,2.4282,12800000.0
2007-05-22 23:04:00,2.4282,2.4285,2.4282,2.4284,30400000.0
2007-05-22 23:05:00,2.4284,2.4284,2.4282,2.4282,42400000.0
2007-05-22 23:06:00,2.4282,2.4282,2.4282,2.4282,6400000.0
2007-05-22 23:07:00,2.4282,2.4284,2.4281,2.4283,63600000.0
2007-05-22 23:08:00,2.4284,2.4284,2.4282,2.4282,34200000.0
2007-05-22 23:09:00,2.4282,2.4282,2.4279,2.4279,46300001.0
2007-05-22 23:10:00,2.4281,2.4281,2.4278,2.4279,80000000.0
2007-05-22 23:11:00,2.4278,2.4278,2.427,2.4271,222900000.0
2007-05-22 23:12:00,2.4272,2.4272,2.4272,2.4272,15200000.0
2007-05-22 23:13:00,2.42697,2.42718,2.42685,2.42685,43600000.0
2007-05-22 23:14:00,2.4272,2.42745,2.4272,2.4274,206800000.0
2007-05-22 23:15:00,2.4274,2.4274,2.4273,2.4273,32000000.0
2007-05-22 23:16:00,2.4273,2.4276,2.4273,2.4276,22400000.0
2007-05-22 23:17:00,2.4276,2.4278,2.4276,2.4278,28800000.0
2007-05-22 23:18:00,2.4278,2.4278,2.4274,2.42755,70400000.0
2007-05-22 23:19:00,2.42745,2.4276,2.4274,2.4274,57600000.0
2007-05-22 23:20:00,2.4274,2.4274,2.4274,2.4274,19200000.0
2007-05-22 23:21:00,2.4274,2.42765,2.4274,2.42755,68000000.0
2007-05-22 23:22:00,2.42755,2.42775,2.42755,2.4277,36000000.0
2007-05-22 23:23:00,2.4277,2.42775,2.4275,2.42755,76800000.0
2007-05-22 23:24:00,2.4275,2.4276,2.4275,2.42755,49900000.0
2007-05-22 23:25:00,2.42755,2.4278,2.42755,2.42775,83200000.0
2007-05-22 23:26:00,2.42775,2.4278,2.42775,2.4278,81600000.0
2007-05-22 23:27:00,2.4278,2.4278,2.4278,2.4278,35200000.0
2007-05-22 23:28:00,2.4278,2.4278,2.4278,2.4278,41600000.0
2007-05-22 23:29:00,2.4278,2.4278,2.42765,2.42765,32800000.0
2007-05-22 23:30:00,2.4278,2.428,2.4278,2.4279,112000000.0
2007-05-22 23:31:00,2.4278,2.4278,2.4277,2.4277,32800000.0
2007-05-22 23:32:00,2.4277,2.4277,2.42765,2.4277,31200000.0
2007-05-22 23:33:00,2.42775,2.4279,2.42775,2.4278,66300000.0
2007-05-22 23:34:00,2.42785,2.4279,2.4278,2.4278,48000000.0
2007-05-22 23:35:00,2.4278,2.4278,2.42755,2.4277,44000000.0
2007-05-22 23:36:00,2.4277,2.4277,2.42765,2.4277,28000000.0
2007-05-22 23:37:00,2.42749,2.42749,2.42715,2.42715,33500000.0
2007-05-22 23:38:00,2.42742,2.42761,2.4274,2.4275,62300000.0
2007-05-22 23:39:00,2.4278,2.42785,2.4278,2.42785,24000000.0
2007-05-22 23:40:00,2.42735,2.42775,2.42716,2.42717,54800000.0
2007-05-22 23:41:00,2.4279,2.4281,2.4279,2.42795,44800000.0
2007-05-22 23:42:00,2.42795,2.42815,2.4275,2.42815,84800000.0
2007-05-22 23:43:00,2.4282,2.4282,2.4281,2.4281,14400000.0
2007-05-22 23:44:00,2.4282,2.4295,2.4273,2.4281,62800000.0
2007-05-22 23:45:00,2.428,2.42855,2.428,2.42855,52900000.0
2007-05-22 23:46:00,2.42855,2.42855,2.4283,2.42835,41600000.0
2007-05-22 23:47:00,2.4284,2.4284,2.4284,2.4284,12800000.0
2007-05-22 23:48:00,2.4284,2.4284,2.42835,2.42835,12800000.0
2007-05-22 23:49:00,2.42835,2.42835,2.42825,2.42835,19200000.0
2007-05-22 23:50:00,2.42785,2.42791,2.42778,2.42787,53600000.0
2007-05-22 23:51:00,2.42835,2.42835,2.42815,2.42815,20800000.0
2007-05-22 23:52:00,2.4282,2.4283,2.4282,2.4283,20800000.0
2007-05-22 23:53:00,2.4284,2.4284,2.4283,2.4283,17600000.0
2007-05-22 23:54:00,2.42774,2.42799,2.42774,2.42799,49600000.0
2007-05-22 23:55:00,2.4283,2.4283,2.4281,2.4281,28000000.0
2007-05-22 23:56:00,2.4282,2.4283,2.4281,2.4281,36000000.0
2007-05-22 23:57:00,2.4283,2.4283,2.4281,2.4281,19200000.0
2007-05-22 23:58:00,2.4281,2.4281,2.4279,2.4279,23200000.0
2007-05-22 23:59:00,2.42772,2.42772,2.42743,2.42743,32800000.0
2007-05-23 00:00:00,2.42771,2.42784,2.42744,2.42762,26400000.0
2007-05-23 00:01:00,2.4279,2.4279,2.42745,2.42745,34400000.0
2007-05-23 00:02:00,2.4275,2.4281,2.4275,2.4281,164400000.0
2007-05-23 00:03:00,2.4282,2.4282,2.4281,2.4281,28800000.0
2007-05-23 00:04:00,2.4281,2.4282,2.428,2.4282,71200000.0
2007-05-23 00:05:00,2.4282,2.42825,2.4282,2.42825,11200000.0
2007-05-23 00:06:00,2.4282,2.4283,2.4281,2.42825,42400000.0
2007-05-23 00:07:00,2.4282,2.4282,2.4282,2.4282,7200000.0
2007-05-23 00:08:00,2.4282,2.4282,2.42795,2.42795,23700000.0
2007-05-23 00:09:00,2.428,2.4284,2.4277,2.4279,91900000.0
2007-05-23 00:10:00,2.4278,2.4278,2.4277,2.4277,12000000.0
2007-05-23 00:11:00,2.4277,2.428,2.4277,2.428,112000000.0
2007-05-23 00:12:00,2.428,2.4282,2.4279,2.428,88800000.0
2007-05-23 00:13:00,2.428,2.428,2.4274,2.4275,206100002.0
2007-05-23 00:14:00,2.4275,2.4276,2.4275,2.4275,26800000.0
2007-05-23 00:15:00,2.4275,2.4275,2.4274,2.4274,10000000.0
2007-05-23 00:16:00,2.4274,2.4274,2.4274,2.4274,12000000.0
2007-05-23 00:17:00,2.4274,2.4274,2.4274,2.4274,32000000.0
2007-05-23 00:18:00,2.427,2.4273,2.42681,2.4269,75200000.0
2007-05-23 00:19:00,2.4274,2.4275,2.4274,2.4274,31500000.0
2007-05-23 00:20:00,2.4274,2.4274,2.4274,2.4274,27200000.0
2007-05-23 00:21:00,2.4273,2.4273,2.4272,2.4272,18400000.0
2007-05-23 00:22:00,2.42692,2.427,2.42689,2.42692,72800000.0
2007-05-23 00:23:00,2.42688,2.42703,2.42685,2.42703,77600000.0
2007-05-23 00:24:00,2.4274,2.4274,2.4271,2.4273,42400000.0
2007-05-23 00:25:00,2.4273,2.4274,2.4271,2.4274,99100000.0
2007-05-23 00:26:00,2.4274,2.4274,2.4271,2.4272,56800000.0
2007-05-23 00:27:00,2.4272,2.4272,2.4271,2.4271,48800000.0
2007-05-23 00:28:00,2.4272,2.4272,2.4272,2.4272,14400000.0
2007-05-23 00:29:00,2.4272,2.4272,2.4272,2.4272,13600000.0
2007-05-23 00:30:00,2.42669,2.42688,2.42668,2.42688,84400000.0
2007-05-23 00:31:00,2.42704,2.42704,2.4268,2.4268,59600000.0
2007-05-23 00:32:00,2.4272,2.4274,2.4272,2.4274,60000000.0
2007-05-23 00:33:00,2.4274,2.4274,2.4273,2.4273,7200000.0
2007-05-23 00:34:00,2.4274,2.4274,2.4273,2.4273,8800000.0
2007-05-23 00:35:00,2.4273,2.4273,2.4273,2.4273,6400000.0
2007-05-23 00:36:00,2.4273,2.4274,2.4273,2.4274,97600000.0
2007-05-23 00:37:00,2.4274,2.4274,2.4274,2.4274,35200000.0
2007-05-23 00:38:00,2.4274,2.4274,2.4272,2.4272,73600000.0
2007-05-23 00:39:00,2.4272,2.4272,2.4271,2.4271,12800000.0
2007-05-23 00:40:00,2.4271,2.4272,2.4271,2.4271,23200000.0
2007-05-23 00:41:00,2.4274,2.4277,2.42725,2.4275,75200000.0
2007-05-23 00:42:00,2.4275,2.4275,2.4275,2.4275,16000000.0
2007-05-23 00:43:00,2.4274,2.4274,2.4272,2.42725,40900000.0
2007-05-23 00:44:00,2.4271,2.4272,2.4271,2.4271,20000000.0
2007-05-23 00:45:00,2.4272,2.4272,2.4272,2.4272,15200000.0
2007-05-23 00:46:00,2.4272,2.4273,2.42715,2.4273,35000000.0
2007-05-23 00:47:00,2.4273,2.4273,2.42715,2.4273,62300000.0
2007-05-23 00:48:00,2.4274,2.4277,2.4274,2.42755,64600000.0
2007-05-23 00:49:00,2.4279,2.4281,2.4275,2.4277,123900000.0
2007-05-23 00:50:00,2.4277,2.4281,2.4275,2.4278,129500000.0
2007-05-23 00:51:00,2.4278,2.4282,2.4275,2.428,79100000.0
2007-05-23 00:52:00,2.428,2.4286,2.4278,2.4282,343299999.0
2007-05-23 00:53:00,2.42815,2.4284,2.4279,2.4279,121400000.0
2007-05-23 00:54:00,2.4279,2.4284,2.4279,2.4281,127800000.0
2007-05-23 00:55:00,2.4281,2.4282,2.4281,2.4282,92800000.0
2007-05-23 00:56:00,2.4282,2.4284,2.4281,2.4281,122400000.0
2007-05-23 00:57:00,2.4281,2.4285,2.4279,2.4282,159400000.0
2007-05-23 00:58:00,2.4284,2.4287,2.4282,2.4287,181300000.0
2007-05-23 00:59:00,2.4287,2.429,2.4286,2.4287,268700000.0
2007-05-23 01:00:00,2.42875,2.4289,2.4278,2.4281,203000000.0
2007-05-23 01:01:00,2.42805,2.4282,2.4277,2.4278,205100000.0
2007-05-23 01:02:00,2.4278,2.4279,2.4274,2.4279,57600000.0
2007-05-23 01:03:00,2.4279,2.4279,2.4276,2.4276,80800000.0
2007-05-23 01:04:00,2.4277,2.4279,2.4277,2.4279,34400000.0
2007-05-23 01:05:00,2.4279,2.4282,2.4272,2.428,106300000.0
2007-05-23 01:06:00,2.428,2.4281,2.4279,2.428,106200000.0
2007-05-23 01:07:00,2.428,2.4282,2.4279,2.4281,130200000.0
2007-05-23 01:08:00,2.4281,2.4282,2.428,2.4281,122400000.0
2007-05-23 01:09:00,2.4281,2.4287,2.4279,2.4287,155700000.0
2007-05-23 01:10:00,2.4284,2.4289,2.4284,2.4287,149000000.0
2007-05-23 01:11:00,2.4287,2.4287,2.4286,2.4286,20800000.0
2007-05-23 01:12:00,2.4286,2.4289,2.4282,2.4286,91100000.0
2007-05-23 01:13:00,2.4286,2.4287,2.4282,2.4282,176700000.0
2007-05-23 01:14:00,2.4284,2.4287,2.4283,2.4285,96700000.0
2007-05-23 01:15:00,2.4285,2.4286,2.4283,2.4284,55200000.0
2007-05-23 01:16:00,2.4284,2.4286,2.4284,2.4285,71200000.0
2007-05-23 01:17:00,2.4285,2.4289,2.4282,2.4284,132500000.0
2007-05-23 01:18:00,2.4285,2.42855,2.4284,2.4285,88000000.0
2007-05-23 01:19:00,2.4285,2.42855,2.4285,2.42855,48000000.0
2007-05-23 01:20:00,2.4285,2.4286,2.4285,2.4285,31200000.0
2007-05-23 01:21:00,2.42855,2.4286,2.4285,2.4285,33600000.0
2007-05-23 01:22:00,2.4286,2.4286,2.4284,2.4284,63200000.0
2007-05-23 01:23:00,2.4284,2.4287,2.4283,2.4286,130800000.0
2007-05-23 01:24:00,2.4287,2.4287,2.4282,2.4285,123100000.0
2007-05-23 01:25:00,2.4285,2.4286,2.4284,2.4285,68000000.0
2007-05-23 01:26:00,2.4285,2.4285,2.4284,2.4284,33600000.0
2007-05-23 01:27:00,2.4284,2.4285,2.4284,2.4285,100800000.0
2007-05-23 01:28:00,2.4286,2.4286,2.4282,2.4285,112600000.0
2007-05-23 01:29:00,2.4285,2.4285,2.4283,2.4284,21600000.0
2007-05-23 01:30:00,2.42845,2.42845,2.4284,2.4284,12000000.0
2007-05-23 01:31:00,2.4284,2.4286,2.4283,2.4286,63600000.0
2007-05-23 01:32:00,2.4287,2.4287,2.4285,2.4285,48800000.0
2007-05-23 01:33:00,2.4285,2.4286,2.4285,2.4286,15200000.0
2007-05-23 01:34:00,2.4286,2.4286,2.4286,2.4286,4800000.0
2007-05-23 01:35:00,2.4286,2.4286,2.4286,2.4286,12000000.0
2007-05-23 01:36:00,2.42855,2.4286,2.4284,2.4284,47200000.0
2007-05-23 01:37:00,2.4284,2.4285,2.4284,2.4285,55200000.0
2007-05-23 01:38:00,2.4285,2.4285,2.4285,2.4285,40800000.0
2007-05-23 01:39:00,2.42817,2.42817,2.42791,2.42806,46200000.0
2007-05-23 01:40:00,2.4285,2.4285,2.4284,2.4284,11200000.0
2007-05-23 01:41:00,2.4285,2.4285,2.4285,2.4285,8800000.0
2007-05-23 01:42:00,2.4285,2.4287,2.4285,2.42865,48000000.0
2007-05-23 01:43:00,2.4286,2.4286,2.4284,2.4284,113300000.0
2007-05-23 01:44:00,2.4286,2.4286,2.4284,2.4284,77600000.0
2007-05-23 01:45:00,2.4284,2.4284,2.4283,2.4283,114100000.0
2007-05-23 01:46:00,2.4284,2.4284,2.4283,2.4283,77200000.0
2007-05-23 01:47:00,2.4283,2.4284,2.4283,2.4283,116400000.0
2007-05-23 01:48:00,2.4283,2.4287,2.4282,2.4285,197500000.0
2007-05-23 01:49:00,2.4285,2.4285,2.4284,2.4284,17600000.0
2007-05-23 01:50:00,2.4284,2.4284,2.4283,2.4283,20000000.0
2007-05-23 01:51:00,2.4283,2.4283,2.4282,2.4282,40800000.0
2007-05-23 01:52:00,2.4282,2.4284,2.4282,2.4284,54300000.0
2007-05-23 01:53:00,2.4284,2.4285,2.4284,2.4285,71400000.0
2007-05-23 01:54:00,2.4285,2.4286,2.4285,2.4286,30000000.0
2007-05-23 01:55:00,2.42844,2.42847,2.42812,2.42814,137600000.0
2007-05-23 01:56:00,2.4286,2.4287,2.4285,2.4287,148500000.0
2007-05-23 01:57:00,2.4287,2.4287,2.4283,2.4287,457100000.0
2007-05-23 01:58:00,2.4287,2.4287,2.4286,2.4286,34000000.0
2007-05-23 01:59:00,2.4286,2.4286,2.4284,2.4284,83200000.0
2007-05-23 02:00:00,2.4283,2.4284,2.428,2.4283,132300000.0
2007-05-23 02:01:00,2.4283,2.4283,2.4283,2.4283,14400000.0
2007-05-23 02:02:00,2.4285,2.4285,2.42785,2.428,166800000.0
2007-05-23 02:03:00,2.4279,2.42815,2.4279,2.4281,132000000.0
2007-05-23 02:04:00,2.4281,2.4281,2.4278,2.4279,62000000.0
2007-05-23 02:05:00,2.42785,2.428,2.4277,2.4277,40000000.0
2007-05-23 02:06:00,2.42765,2.428,2.42765,2.4279,53200000.0
2007-05-23 02:07:00,2.4279,2.428,2.4279,2.4279,50400000.0
2007-05-23 02:08:00,2.4279,2.428,2.4279,2.4279,14000000.0
2007-05-23 02:09:00,2.428,2.428,2.428,2.428,2000000.0
2007-05-23 02:10:00,2.42769,2.42814,2.42757,2.42814,28000000.0
2007-05-23 02:11:00,2.428,2.4282,2.428,2.4282,16800000.0
2007-05-23 02:12:00,2.4278,2.4282,2.4278,2.4279,97600000.0
2007-05-23 02:13:00,2.4279,2.4279,2.4278,2.4278,60800000.0
2007-05-23 02:14:00,2.4277,2.4277,2.4271,2.4271,317500000.0
2007-05-23 02:15:00,2.4271,2.4274,2.4271,2.4271,131900000.0
2007-05-23 02:16:00,2.4271,2.4271,2.4266,2.42695,147100000.0
2007-05-23 02:17:00,2.42695,2.4274,2.4266,2.4273,150100000.0
2007-05-23 02:18:00,2.4273,2.4273,2.4269,2.427,226400000.0
2007-05-23 02:19:00,2.4271,2.4272,2.426,2.4263,377800000.0
2007-05-23 02:20:00,2.4263,2.4272,2.4262,2.4269,276300000.0
2007-05-23 02:21:00,2.4269,2.4269,2.4266,2.4268,51500000.0
2007-05-23 02:22:00,2.4268,2.4268,2.4266,2.4267,36000000.0
2007-05-23 02:23:00,2.4267,2.4267,2.4263,2.4265,63200000.0
2007-05-23 02:24:00,2.4265,2.4265,2.4262,2.4264,264300000.0
2007-05-23 02:25:00,2.4264,2.4265,2.4264,2.4265,74400000.0
2007-05-23 02:26:00,2.4267,2.4269,2.4267,2.4269,36800000.0
2007-05-23 02:27:00,2.4268,2.4268,2.42665,2.4267,124200000.0
2007-05-23 02:28:00,2.4267,2.4267,2.4265,2.4266,119200000.0
2007-05-23 02:29:00,2.4266,2.4267,2.4265,2.4265,180300000.0
2007-05-23 02:30:00,2.4265,2.427,2.4265,2.42665,235200000.0
2007-05-23 02:31:00,2.4267,2.4267,2.4266,2.4266,84800000.0
2007-05-23 02:32:00,2.4266,2.4266,2.4263,2.4265,88000000.0
2007-05-23 02:33:00,2.4265,2.4266,2.4263,2.4264,144000000.0
2007-05-23 02:34:00,2.4263,2.4264,2.4262,2.4262,153200000.0
2007-05-23 02:35:00,2.4263,2.4263,2.4263,2.4263,91200000.0
2007-05-23 02:36:00,2.4263,2.4263,2.4261,2.4263,114900000.0
2007-05-23 02:37:00,2.4262,2.4264,2.4259,2.426,153500000.0
2007-05-23 02:38:00,2.426,2.4261,2.4258,2.4259,334800000.0
2007-05-23 02:39:00,2.4259,2.4262,2.4258,2.4259,207100000.0
2007-05-23 02:40:00,2.4259,2.4259,2.4259,2.4259,33600000.0
2007-05-23 02:41:00,2.4259,2.4262,2.4258,2.4262,83200000.0
2007-05-23 02:42:00,2.4262,2.4263,2.4261,2.4263,107200000.0
2007-05-23 02:43:00,2.4262,2.4264,2.4261,2.4263,138400000.0
2007-05-23 02:44:00,2.4263,2.4263,2.4262,2.4263,72000000.0
2007-05-23 02:45:00,2.4263,2.4263,2.4262,2.4263,109600000.0
2007-05-23 02:46:00,2.4263,2.4263,2.426,2.4262,105400000.0
2007-05-23 02:47:00,2.4263,2.4264,2.4261,2.4263,76800000.0
2007-05-23 02:48:00,2.42625,2.4265,2.4262,2.4265,207200000.0
2007-05-23 02:49:00,2.4265,2.4269,2.4265,2.4267,292800000.0
2007-05-23 02:50:00,2.4267,2.4269,2.4267,2.4269,65600000.0
2007-05-23 02:51:00,2.4269,2.4269,2.4269,2.4269,13600000.0
2007-05-23 02:52:00,2.4269,2.427,2.42685,2.427,71200000.0
2007-05-23 02:53:00,2.42695,2.4272,2.4269,2.4271,121600000.0
2007-05-23 02:54:00,2.4272,2.4274,2.427,2.4274,262300000.0
2007-05-23 02:55:00,2.4273,2.4274,2.4271,2.4272,285600001.0
2007-05-23 02:56:00,2.4272,2.4272,2.427,2.4271,88000000.0
2007-05-23 02:57:00,2.4271,2.4271,2.4269,2.427,148800000.0
2007-05-23 02:58:00,2.427,2.427,2.4266,2.4268,100400000.0
2007-05-23 02:59:00,2.4268,2.4269,2.4266,2.4268,159600000.0
2007-05-23 03:00:00,2.4269,2.4269,2.4267,2.4268,40000000.0
2007-05-23 03:01:00,2.4268,2.4268,2.4267,2.42675,62400000.0
2007-05-23 03:02:00,2.4268,2.4272,2.4268,2.4272,123200000.0
2007-05-23 03:03:00,2.4272,2.4272,2.4272,2.4272,8000000.0
2007-05-23 03:04:00,2.4272,2.4276,2.4272,2.4276,59200000.0
2007-05-23 03:05:00,2.42765,2.42765,2.4271,2.4271,250200000.0
2007-05-23 03:06:00,2.4272,2.4274,2.4272,2.4273,32000000.0
2007-05-23 03:07:00,2.4273,2.4273,2.427,2.4271,63400000.0
2007-05-23 03:08:00,2.4271,2.4271,2.4271,2.4271,27200000.0
2007-05-23 03:09:00,2.427,2.427,2.4267,2.4267,72800000.0
2007-05-23 03:10:00,2.4267,2.4268,2.4267,2.4267,22400000.0
2007-05-23 03:11:00,2.4267,2.427,2.4266,2.4269,247900000.0
2007-05-23 03:12:00,2.4269,2.4273,2.4264,2.427,330000000.0
2007-05-23 03:13:00,2.427,2.4271,2.4268,2.427,202800000.0
2007-05-23 03:14:00,2.427,2.427,2.4269,2.4269,18400000.0
2007-05-23 03:15:00,2.427,2.427,2.4267,2.4267,31200000.0
2007-05-23 03:16:00,2.4267,2.427,2.4267,2.4268,84000000.0
2007-05-23 03:17:00,2.4268,2.427,2.4268,2.427,19200000.0
2007-05-23 03:18:00,2.42695,2.427,2.4269,2.4269,93600000.0
2007-05-23 03:19:00,2.4269,2.4269,2.4269,2.4269,6400000.0
2007-05-23 03:20:00,2.4269,2.4269,2.4268,2.4269,54400000.0
2007-05-23 03:21:00,2.4269,2.427,2.4269,2.427,56000000.0
2007-05-23 03:22:00,2.427,2.427,2.4268,2.4269,36000000.0
2007-05-23 03:23:00,2.4269,2.4269,2.4269,2.4269,44000000.0
2007-05-23 03:24:00,2.4269,2.4269,2.4268,2.4268,41600000.0
2007-05-23 03:25:00,2.4268,2.4269,2.4265,2.4267,155900000.0
2007-05-23 03:26:00,2.4267,2.4268,2.42665,2.42665,48500000.0
2007-05-23 03:27:00,2.4267,2.4268,2.4267,2.4267,40000000.0
2007-05-23 03:28:00,2.4267,2.4267,2.4266,2.4266,4800000.0
2007-05-23 03:29:00,2.4266,2.42675,2.4266,2.42675,58400000.0
2007-05-23 03:30:00,2.4268,2.4268,2.4263,2.4267,56300000.0
2007-05-23 03:31:00,2.4266,2.42685,2.4264,2.4267,209500000.0
2007-05-23 03:32:00,2.4268,2.4269,2.4267,2.4268,150400000.0
2007-05-23 03:33:00,2.4268,2.4268,2.4265,2.4266,156800000.0
2007-05-23 03:34:00,2.4266,2.4269,2.4266,2.42665,113099998.0
2007-05-23 03:35:00,2.4267,2.4268,2.4267,2.4268,31200000.0
2007-05-23 03:36:00,2.4268,2.427,2.4267,2.427,215300000.0
2007-05-23 03:37:00,2.427,2.427,2.4266,2.4269,66300000.0
2007-05-23 03:38:00,2.42685,2.42685,2.4268,2.4268,13600000.0
2007-05-23 03:39:00,2.42685,2.4269,2.4265,2.4268,271100000.0
2007-05-23 03:40:00,2.4268,2.4269,2.4268,2.4269,20800000.0
2007-05-23 03:41:00,2.4269,2.4269,2.4269,2.4269,6400000.0
2007-05-23 03:42:00,2.42695,2.42695,2.4269,2.4269,10400000.0
2007-05-23 03:43:00,2.4269,2.4269,2.4268,2.4269,22400000.0
2007-05-23 03:44:00,2.4269,2.4269,2.4268,2.4269,34400000.0
2007-05-23 03:45:00,2.4269,2.427,2.4268,2.427,28800000.0
2007-05-23 03:46:00,2.42645,2.42673,2.42641,2.42657,236400002.0
2007-05-23 03:47:00,2.427,2.4273,2.4269,2.4272,313500000.0
2007-05-23 03:48:00,2.4272,2.4272,2.4268,2.4271,112800000.0
2007-05-23 03:49:00,2.4272,2.4272,2.427,2.4271,97600000.0
2007-05-23 03:50:00,2.4272,2.4274,2.4269,2.4274,114200000.0
2007-05-23 03:51:00,2.42735,2.4275,2.4271,2.4272,78600000.0
2007-05-23 03:52:00,2.4272,2.4276,2.4272,2.4274,99200000.0
2007-05-23 03:53:00,2.4276,2.4277,2.4271,2.4272,235900000.0
2007-05-23 03:54:00,2.4272,2.4273,2.427,2.4271,196600000.0
2007-05-23 03:55:00,2.4271,2.4273,2.4268,2.4269,233700000.0
2007-05-23 03:56:00,2.4269,2.427,2.4268,2.4269,108000000.0
2007-05-23 03:57:00,2.427,2.4272,2.4268,2.4271,145000000.0
2007-05-23 03:58:00,2.4271,2.4272,2.427,2.4271,102400000.0
2007-05-23 03:59:00,2.4271,2.4273,2.427,2.4273,42400000.0
2007-05-23 04:00:00,2.4273,2.4273,2.4268,2.427,149600000.0
2007-05-23 04:01:00,2.42695,2.427,2.4267,2.4268,194700000.0
2007-05-23 04:02:00,2.4268,2.4273,2.4268,2.4272,77600000.0
2007-05-23 04:03:00,2.4272,2.4273,2.427,2.427,153600000.0
2007-05-23 04:04:00,2.42705,2.4273,2.4268,2.4271,149000000.0
2007-05-23 04:05:00,2.4271,2.4273,2.4268,2.4271,108500000.0
2007-05-23 04:06:00,2.4271,2.4271,2.4267,2.4267,29600000.0
2007-05-23 04:07:00,2.42675,2.4268,2.4265,2.4266,125500000.0
2007-05-23 04:08:00,2.4266,2.4267,2.4266,2.4267,7200000.0
2007-05-23 04:09:00,2.4267,2.4269,2.4265,2.4267,63100000.0
2007-05-23 04:10:00,2.4267,2.4269,2.42645,2.4265,161300000.0
2007-05-23 04:11:00,2.4265,2.427,2.4265,2.4269,60000000.0
2007-05-23 04:12:00,2.4269,2.4269,2.4269,2.4269,6400000.0
2007-05-23 04:13:00,2.4269,2.4269,2.4267,2.4267,34000000.0
2007-05-23 04:14:00,2.4269,2.4269,2.4269,2.4269,3200000.0
2007-05-23 04:15:00,2.4269,2.4269,2.4269,2.4269,1600000.0
2007-05-23 04:16:00,2.4269,2.4273,2.4269,2.4272,100800000.0
2007-05-23 04:17:00,2.4271,2.4272,2.4269,2.4272,37600000.0
2007-05-23 04:18:00,2.4273,2.4273,2.4269,2.4271,114300000.0
2007-05-23 04:19:00,2.4271,2.4272,2.4271,2.4272,36700000.0
2007-05-23 04:20:00,2.4271,2.4271,2.4271,2.4271,33500000.0
2007-05-23 04:21:00,2.4271,2.4272,2.4271,2.4271,67900000.0
2007-05-23 04:22:00,2.4271,2.4271,2.4269,2.427,60000000.0
2007-05-23 04:23:00,2.427,2.427,2.427,2.427,21600000.0
2007-05-23 04:24:00,2.42636,2.42662,2.42635,2.42641,39200000.0
2007-05-23 04:25:00,2.427,2.427,2.4265,2.4266,90200000.0
2007-05-23 04:26:00,2.4267,2.4267,2.4265,2.4266,61600000.0
2007-05-23 04:27:00,2.4265,2.4266,2.4265,2.4266,24800000.0
2007-05-23 04:28:00,2.4267,2.4267,2.4265,2.4267,95900000.0
2007-05-23 04:29:00,2.4267,2.4267,2.4266,2.4266,20800000.0
2007-05-23 04:30:00,2.42601,2.42639,2.42601,2.42609,35200000.0
2007-05-23 04:31:00,2.4267,2.4267,2.4267,2.4267,16000000.0
2007-05-23 04:32:00,2.4267,2.4268,2.4267,2.4268,32600000.0
2007-05-23 04:33:00,2.4268,2.4268,2.4267,2.4268,22400000.0
2007-05-23 04:34:00,2.427,2.427,2.427,2.427,3200000.0
2007-05-23 04:35:00,2.4268,2.4268,2.4267,2.42675,46400000.0
2007-05-23 04:36:00,2.42675,2.4268,2.4262,2.4264,126500000.0
2007-05-23 04:37:00,2.4264,2.4272,2.4264,2.427,157100000.0
2007-05-23 04:38:00,2.427,2.427,2.427,2.427,24000000.0
2007-05-23 04:39:00,2.427,2.427,2.4267,2.42695,54700000.0
2007-05-23 04:40:00,2.42695,2.4274,2.4266,2.4274,108200000.0
2007-05-23 04:41:00,2.4274,2.4275,2.4272,2.4274,154400000.0
2007-05-23 04:42:00,2.4273,2.4277,2.4272,2.4273,367699996.0
2007-05-23 04:43:00,2.4274,2.4277,2.4272,2.4277,89100000.0
2007-05-23 04:44:00,2.4277,2.4277,2.4274,2.4275,32700000.0
2007-05-23 04:45:00,2.4274,2.4278,2.4273,2.4277,167300000.0
2007-05-23 04:46:00,2.4276,2.4276,2.427,2.4273,216700000.0
2007-05-23 04:47:00,2.427,2.4274,2.427,2.4272,296300000.0
2007-05-23 04:48:00,2.4272,2.4275,2.4272,2.4273,103600000.0
2007-05-23 04:49:00,2.4275,2.4275,2.4272,2.4273,41600000.0
2007-05-23 04:50:00,2.4273,2.4273,2.4272,2.4272,85600000.0
2007-05-23 04:51:00,2.4272,2.4272,2.427,2.427,113300000.0
2007-05-23 04:52:00,2.4271,2.4271,2.42695,2.427,193600000.0
2007-05-23 04:53:00,2.42705,2.4274,2.4269,2.4269,141700000.0
2007-05-23 04:54:00,2.4268,2.427,2.4268,2.42695,143699999.0
2007-05-23 04:55:00,2.42695,2.427,2.4269,2.427,78000000.0
2007-05-23 04:56:00,2.427,2.427,2.4269,2.427,13200000.0
2007-05-23 04:57:00,2.427,2.427,2.427,2.427,12800000.0
2007-05-23 04:58:00,2.427,2.427,2.427,2.427,9600000.0
2007-05-23 04:59:00,2.4271,2.4274,2.4271,2.4272,98400000.0
2007-05-23 05:00:00,2.4273,2.4274,2.4272,2.4272,58200000.0
2007-05-23 05:01:00,2.4272,2.4272,2.4269,2.4271,47600000.0
2007-05-23 05:02:00,2.42705,2.4272,2.427,2.4271,84800000.0
2007-05-23 05:03:00,2.4272,2.4272,2.4267,2.4271,107800000.0
2007-05-23 05:04:00,2.4272,2.4272,2.4272,2.4272,29600000.0
2007-05-23 05:05:00,2.4272,2.4273,2.4271,2.4272,67200000.0
2007-05-23 05:06:00,2.4272,2.4272,2.4271,2.4271,32800000.0
2007-05-23 05:07:00,2.4271,2.4272,2.4271,2.4271,39200000.0
2007-05-23 05:08:00,2.4271,2.4272,2.4271,2.4272,52000000.0
2007-05-23 05:09:00,2.4272,2.4274,2.4271,2.4272,70400000.0
2007-05-23 05:10:00,2.4272,2.4272,2.4272,2.4272,7200000.0
2007-05-23 05:11:00,2.4271,2.4272,2.4269,2.427,62800000.0
2007-05-23 05:12:00,2.427,2.427,2.427,2.427,4800000.0
2007-05-23 05:13:00,2.427,2.427,2.427,2.427,6000000.0
2007-05-23 05:14:00,2.42653,2.42671,2.42651,2.42651,42400000.0
2007-05-23 05:15:00,2.427,2.427,2.427,2.427,3200000.0
2007-05-23 05:16:00,2.4269,2.4269,2.4268,2.4269,38000000.0
2007-05-23 05:17:00,2.4269,2.4269,2.4269,2.4269,20800000.0
2007-05-23 05:18:00,2.4269,2.4269,2.4268,2.4268,14400000.0
2007-05-23 05:19:00,2.4268,2.4269,2.4267,2.4268,168700000.0
2007-05-23 05:20:00,2.42685,2.4269,2.4264,2.4268,280199999.0
2007-05-23 05:21:00,2.4267,2.4267,2.42625,2.4266,97600000.0
2007-05-23 05:22:00,2.4266,2.4267,2.4263,2.4265,87500000.0
2007-05-23 05:23:00,2.4265,2.4267,2.4264,2.4267,40800000.0
2007-05-23 05:24:00,2.4267,2.4267,2.4264,2.4267,317600000.0
2007-05-23 05:25:00,2.4264,2.4269,2.4264,2.4269,89600000.0
2007-05-23 05:26:00,2.42685,2.427,2.4268,2.427,61400000.0
2007-05-23 05:27:00,2.427,2.427,2.4269,2.4269,36000000.0
2007-05-23 05:28:00,2.427,2.427,2.4269,2.4269,76800000.0
2007-05-23 05:29:00,2.4269,2.427,2.4269,2.427,125300000.0
2007-05-23 05:30:00,2.427,2.4272,2.427,2.4272,10000000.0
2007-05-23 05:31:00,2.4272,2.4272,2.427,2.4272,128800000.0
2007-05-23 05:32:00,2.4272,2.4274,2.4272,2.4272,216000000.0
2007-05-23 05:33:00,2.4272,2.4272,2.4271,2.4272,84000000.0
2007-05-23 05:34:00,2.4272,2.4272,2.427,2.42705,60000000.0
2007-05-23 05:35:00,2.427,2.4272,2.4268,2.4271,70100000.0
2007-05-23 05:36:00,2.4271,2.4272,2.4271,2.4271,62400000.0
2007-05-23 05:37:00,2.4271,2.4271,2.427,2.42705,110400000.0
2007-05-23 05:38:00,2.427,2.4271,2.427,2.4271,28800000.0
2007-05-23 05:39:00,2.4272,2.4272,2.4271,2.4271,12800000.0
2007-05-23 05:40:00,2.4272,2.4272,2.427,2.427,88600000.0
2007-05-23 05:41:00,2.427,2.4273,2.427,2.4273,201600000.0
2007-05-23 05:42:00,2.42725,2.4274,2.4272,2.4272,36000000.0
2007-05-23 05:43:00,2.4272,2.4273,2.4272,2.4272,43200000.0
2007-05-23 05:44:00,2.4272,2.4272,2.4272,2.4272,9600000.0
2007-05-23 05:45:00,2.4272,2.4274,2.4272,2.4273,20800000.0
2007-05-23 05:46:00,2.4274,2.4274,2.4273,2.4273,81400000.0
2007-05-23 05:47:00,2.4274,2.4275,2.427,2.4274,73200000.0
2007-05-23 05:48:00,2.4274,2.4275,2.4273,2.4274,110800000.0
2007-05-23 05:49:00,2.4275,2.4275,2.4274,2.4274,28800000.0
2007-05-23 05:50:00,2.42735,2.4275,2.4273,2.4273,64800000.0
2007-05-23 05:51:00,2.4273,2.4274,2.4273,2.4273,36800000.0
2007-05-23 05:52:00,2.4273,2.4275,2.4272,2.4272,69000000.0
2007-05-23 05:53:00,2.4272,2.4273,2.4272,2.4273,41600000.0
2007-05-23 05:54:00,2.4274,2.4275,2.4273,2.4274,53600000.0
2007-05-23 05:55:00,2.4274,2.4275,2.4273,2.42745,37900000.0
2007-05-23 05:56:00,2.4273,2.4274,2.4273,2.4274,25600000.0
2007-05-23 05:57:00,2.4274,2.4274,2.4272,2.4272,92800000.0
2007-05-23 05:58:00,2.42703,2.42716,2.42671,2.42685,128000000.0
2007-05-23 05:59:00,2.4272,2.4275,2.4271,2.4275,75900000.0
2007-05-23 06:00:00,2.4274,2.4274,2.4273,2.4273,46400000.0
2007-05-23 06:01:00,2.4273,2.4273,2.4272,2.4273,36800000.0
2007-05-23 06:02:00,2.4273,2.4273,2.4271,2.4272,80000000.0
2007-05-23 06:03:00,2.4272,2.4274,2.427,2.4273,55900000.0
2007-05-23 06:04:00,2.4273,2.4276,2.4273,2.4276,63100000.0
2007-05-23 06:05:00,2.4277,2.4277,2.4277,2.4277,8000000.0
2007-05-23 06:06:00,2.4277,2.4277,2.4273,2.4273,108000000.0
2007-05-23 06:07:00,2.4274,2.4275,2.4273,2.4275,145300000.0
2007-05-23 06:08:00,2.4277,2.4277,2.4273,2.42745,76000000.0
2007-05-23 06:09:00,2.4276,2.4278,2.4274,2.4276,63100000.0
2007-05-23 06:10:00,2.4275,2.4278,2.4275,2.4278,16700000.0
2007-05-23 06:11:00,2.4278,2.4278,2.4278,2.4278,800000.0
2007-05-23 06:12:00,2.4278,2.4278,2.4273,2.4276,39100000.0
2007-05-23 06:13:00,2.4276,2.4276,2.4274,2.4275,58000000.0
2007-05-23 06:14:00,2.4274,2.4274,2.4273,2.4273,13600000.0
2007-05-23 06:15:00,2.4274,2.4274,2.4274,2.4274,1600000.0
2007-05-23 06:16:00,2.4274,2.4274,2.4271,2.4273,35100000.0
2007-05-23 06:17:00,2.4273,2.4274,2.4273,2.4274,24000000.0
2007-05-23 06:18:00,2.4274,2.4274,2.4272,2.4273,72800000.0
2007-05-23 06:19:00,2.4273,2.4273,2.427,2.4272,31600000.0
2007-05-23 06:20:00,2.4272,2.4274,2.4272,2.4273,175000000.0
2007-05-23 06:21:00,2.4274,2.4275,2.4274,2.4274,68000000.0
2007-05-23 06:22:00,2.4274,2.4274,2.427,2.4272,140799999.0
2007-05-23 06:23:00,2.4272,2.4273,2.427,2.42715,230099999.0
2007-05-23 06:24:00,2.4273,2.4274,2.4272,2.4274,108600000.0
2007-05-23 06:25:00,2.4274,2.4276,2.4274,2.4275,184000000.0
2007-05-23 06:26:00,2.42745,2.42745,2.4274,2.4274,55200000.0
2007-05-23 06:27:00,2.4274,2.4275,2.4273,2.4273,125600000.0
2007-05-23 06:28:00,2.4273,2.4274,2.4273,2.4273,16800000.0
2007-05-23 06:29:00,2.4273,2.4273,2.4273,2.4273,9600000.0
2007-05-23 06:30:00,2.4273,2.4273,2.427,2.427,49600000.0
2007-05-23 06:31:00,2.4272,2.4272,2.427,2.4272,54400000.0
2007-05-23 06:32:00,2.4272,2.4272,2.427,2.4272,76000000.0
2007-05-23 06:33:00,2.4272,2.4273,2.4272,2.4273,55200000.0
2007-05-23 06:34:00,2.4272,2.4274,2.427,2.4273,228099999.0
2007-05-23 06:35:00,2.4273,2.4273,2.4273,2.4273,800000.0
2007-05-23 06:36:00,2.4272,2.4272,2.4271,2.4272,68800000.0
2007-05-23 06:37:00,2.4272,2.4272,2.427,2.4272,133800000.0
2007-05-23 06:38:00,2.4271,2.4273,2.4271,2.4271,69600000.0
2007-05-23 06:39:00,2.4271,2.4273,2.4271,2.42725,59000000.0
2007-05-23 06:40:00,2.42677,2.42702,2.42654,2.42681,347200000.0
2007-05-23 06:41:00,2.4273,2.4273,2.4272,2.4272,41400000.0
2007-05-23 06:42:00,2.4273,2.4273,2.427,2.4271,7100000.0
2007-05-23 06:43:00,2.4271,2.4272,2.427,2.427,19200000.0
2007-05-23 06:44:00,2.427,2.4271,2.427,2.427,38400000.0
2007-05-23 06:45:00,2.427,2.4271,2.427,2.4271,11200000.0
2007-05-23 06:46:00,2.4267,2.42695,2.42645,2.4266,31600000.0
2007-05-23 06:47:00,2.4264,2.42649,2.4264,2.42647,6000000.0
2007-05-23 06:48:00,2.4271,2.4271,2.4271,2.4271,800000.0
2007-05-23 06:49:00,2.4271,2.4271,2.4271,2.4271,8800000.0
2007-05-23 06:50:00,2.4271,2.4271,2.4271,2.4271,7200000.0
2007-05-23 06:51:00,2.4271,2.4271,2.427,2.4271,10400000.0
2007-05-23 06:52:00,2.4271,2.4271,2.4271,2.4271,11200000.0
2007-05-23 06:53:00,2.4271,2.4271,2.4271,2.4271,10400000.0
2007-05-23 06:54:00,2.4271,2.4272,2.4271,2.4271,21600000.0
2007-05-23 06:55:00,2.4268,2.4272,2.4268,2.4272,118500000.0
2007-05-23 06:56:00,2.4273,2.4273,2.4273,2.4273,7200000.0
2007-05-23 06:57:00,2.42704,2.42708,2.42696,2.42707,30000000.0
2007-05-23 06:58:00,2.4273,2.4273,2.4273,2.4273,6400000.0
2007-05-23 06:59:00,2.4273,2.4274,2.4273,2.4274,24800000.0
2007-05-23 07:00:00,2.4274,2.4274,2.4274,2.4274,1600000.0
2007-05-23 07:01:00,2.4274,2.4274,2.4274,2.4274,1600000.0
2007-05-23 07:02:00,2.4273,2.4273,2.4272,2.4272,15200000.0
2007-05-23 07:03:00,2.4272,2.4273,2.4272,2.4273,208800000.0
2007-05-23 07:04:00,2.4273,2.4274,2.4272,2.4274,40000000.0
2007-05-23 07:05:00,2.4274,2.4275,2.4273,2.4273,49200000.0
2007-05-23 07:06:00,2.4274,2.4274,2.4273,2.4273,130400000.0
2007-05-23 07:07:00,2.4274,2.4276,2.4273,2.4275,45600000.0
2007-05-23 07:08:00,2.42745,2.4276,2.4274,2.4276,60800000.0
2007-05-23 07:09:00,2.4274,2.4274,2.4274,2.4274,44000000.0
2007-05-23 07:10:00,2.4274,2.4274,2.4273,2.4273,123900000.0
2007-05-23 07:11:00,2.42697,2.4271,2.42688,2.42698,152800000.0
2007-05-23 07:12:00,2.4273,2.4274,2.4272,2.4274,81600000.0
2007-05-23 07:13:00,2.4274,2.4274,2.4274,2.4274,32800000.0
2007-05-23 07:14:00,2.4274,2.4275,2.4274,2.4274,27200000.0
2007-05-23 07:15:00,2.4274,2.4275,2.4274,2.4274,32800000.0
2007-05-23 07:16:00,2.4275,2.4276,2.4275,2.4276,13600000.0
2007-05-23 07:17:00,2.4275,2.4275,2.4273,2.4274,73200000.0
2007-05-23 07:18:00,2.4275,2.4276,2.4273,2.4273,119599999.0
2007-05-23 07:19:00,2.4274,2.4274,2.4273,2.4273,46400000.0
2007-05-23 07:20:00,2.4273,2.4273,2.4273,2.4273,41600000.0
2007-05-23 07:21:00,2.4272,2.4272,2.427,2.42705,118800000.0
2007-05-23 07:22:00,2.427,2.4272,2.4269,2.4269,331000004.0
2007-05-23 07:23:00,2.4272,2.4274,2.4269,2.4274,384700001.0
2007-05-23 07:24:00,2.4271,2.4274,2.4271,2.4272,180600001.0
2007-05-23 07:25:00,2.42715,2.4274,2.4268,2.4272,165300002.0
2007-05-23 07:26:00,2.4272,2.4273,2.4271,2.4272,149600000.0
2007-05-23 07:27:00,2.4272,2.4275,2.4272,2.4274,99200000.0
2007-05-23 07:28:00,2.4274,2.4274,2.427,2.42735,107000000.0
2007-05-23 07:29:00,2.42735,2.4275,2.4273,2.4275,171600000.0
2007-05-23 07:30:00,2.4275,2.4275,2.4269,2.4274,320700000.0
2007-05-23 07:31:00,2.4274,2.4274,2.42735,2.4274,86400000.0
2007-05-23 07:32:00,2.4274,2.4274,2.4274,2.4274,34400000.0
2007-05-23 07:33:00,2.4275,2.4278,2.42745,2.4276,53000000.0
2007-05-23 07:34:00,2.4278,2.4278,2.42755,2.42755,36800000.0
2007-05-23 07:35:00,2.4275,2.4277,2.4275,2.4277,23200000.0
2007-05-23 07:36:00,2.4277,2.4277,2.4275,2.4275,14400000.0
2007-05-23 07:37:00,2.42745,2.42745,2.42745,2.42745,8000000.0
2007-05-23 07:38:00,2.4276,2.4276,2.42745,2.42745,88300000.0
2007-05-23 07:39:00,2.42745,2.4275,2.42745,2.42745,30200000.0
2007-05-23 07:40:00,2.42745,2.42745,2.4274,2.4274,5600000.0
2007-05-23 07:41:00,2.4274,2.4274,2.4274,2.4274,3200000.0
2007-05-23 07:42:00,2.4274,2.4275,2.42725,2.4275,33600000.0
2007-05-23 07:43:00,2.4275,2.4278,2.4273,2.4277,168000000.0
2007-05-23 07:44:00,2.4277,2.4278,2.42735,2.42735,104000000.0
2007-05-23 07:45:00,2.4275,2.4276,2.4273,2.4274,53600000.0
2007-05-23 07:46:00,2.42735,2.42765,2.42715,2.42715,76200000.0
2007-05-23 07:47:00,2.42715,2.4274,2.4271,2.42735,202900000.0
2007-05-23 07:48:00,2.42735,2.4275,2.4272,2.4275,131000000.0
2007-05-23 07:49:00,2.4275,2.4277,2.42735,2.4276,202400000.0
2007-05-23 07:50:00,2.4276,2.4277,2.4273,2.4275,257700000.0
2007-05-23 07:51:00,2.4275,2.42755,2.4271,2.4272,385900000.0
2007-05-23 07:52:00,2.4273,2.42745,2.4272,2.42725,120000000.0
2007-05-23 07:53:00,2.42725,2.4275,2.4272,2.4275,155600000.0
2007-05-23 07:54:00,2.4275,2.4275,2.4271,2.4272,208200000.0
2007-05-23 07:55:00,2.4273,2.4275,2.4271,2.42735,205900000.0
2007-05-23 07:56:00,2.4274,2.4275,2.4271,2.4271,168800000.0
2007-05-23 07:57:00,2.4271,2.4271,2.4268,2.42705,224400000.0
2007-05-23 07:58:00,2.4271,2.42715,2.427,2.427,84400000.0
2007-05-23 07:59:00,2.42705,2.4271,2.4268,2.4268,215499998.0
2007-05-23 08:00:00,2.4272,2.4274,2.4269,2.4271,378300000.0
2007-05-23 08:01:00,2.4271,2.4273,2.4268,2.42695,271400000.0
2007-05-23 08:02:00,2.4271,2.4271,2.4269,2.4269,69200000.0
2007-05-23 08:03:00,2.4269,2.427,2.4267,2.42675,194000000.0
2007-05-23 08:04:00,2.4269,2.4269,2.4269,2.4269,4800000.0
2007-05-23 08:05:00,2.4269,2.427,2.4268,2.427,80000000.0
2007-05-23 08:06:00,2.427,2.42745,2.4266,2.42745,182400000.0
2007-05-23 08:07:00,2.4275,2.4275,2.4269,2.4273,278800000.0
2007-05-23 08:08:00,2.4273,2.42735,2.4269,2.4269,220800000.0
2007-05-23 08:09:00,2.42695,2.42715,2.4268,2.42705,101900000.0
2007-05-23 08:10:00,2.42705,2.42725,2.4267,2.4272,135300000.0
2007-05-23 08:11:00,2.42725,2.4273,2.42695,2.4271,156000000.0
2007-05-23 08:12:00,2.4271,2.42735,2.4267,2.42725,282400000.0
2007-05-23 08:13:00,2.42725,2.42735,2.42715,2.4272,116000000.0
2007-05-23 08:14:00,2.4272,2.4272,2.4266,2.4268,79400000.0
2007-05-23 08:15:00,2.4268,2.4268,2.4264,2.4267,256600000.0
2007-05-23 08:16:00,2.4267,2.42675,2.42635,2.42665,367200000.0
2007-05-23 08:17:00,2.42665,2.42675,2.42655,2.42675,165200000.0
2007-05-23 08:18:00,2.4269,2.427,2.42675,2.4268,40500000.0
2007-05-23 08:19:00,2.4268,2.4269,2.4265,2.4265,49600000.0
2007-05-23 08:20:00,2.4265,2.4265,2.4261,2.4263,250000000.0
2007-05-23 08:21:00,2.4263,2.4263,2.4257,2.4258,73800000.0
2007-05-23 08:22:00,2.4257,2.4261,2.4257,2.4261,39600000.0
2007-05-23 08:23:00,2.4259,2.426,2.4256,2.426,208800000.0
2007-05-23 08:24:00,2.4259,2.4263,2.4259,2.4261,84400000.0
2007-05-23 08:25:00,2.42595,2.4261,2.4258,2.4259,185200000.0
2007-05-23 08:26:00,2.426,2.426,2.42545,2.4256,56000000.0
2007-05-23 08:27:00,2.4256,2.42565,2.42495,2.4251,334400000.0
2007-05-23 08:28:00,2.4251,2.4256,2.425,2.4256,511400000.0
2007-05-23 08:29:00,2.4256,2.4259,2.4253,2.4257,252300000.0
2007-05-23 08:30:00,2.4257,2.4257,2.4254,2.42555,676100000.0
2007-05-23 08:31:00,2.42555,2.4257,2.4253,2.4256,612600001.0
2007-05-23 08:32:00,2.4254,2.4262,2.4253,2.4259,1265999996.0
2007-05-23 08:33:00,2.4259,2.427,2.42575,2.42645,918999992.0
2007-05-23 08:34:00,2.42645,2.42655,2.4261,2.4262,673399997.0
2007-05-23 08:35:00,2.4262,2.42635,2.4256,2.42575,636600000.0
2007-05-23 08:36:00,2.42575,2.42575,2.42535,2.4254,421100001.0
2007-05-23 08:37:00,2.42545,2.4257,2.4254,2.4257,405800000.0
2007-05-23 08:38:00,2.4256,2.4259,2.4256,2.42565,505400001.0
2007-05-23 08:39:00,2.42565,2.4257,2.4254,2.42565,457400001.0
2007-05-23 08:40:00,2.42565,2.4258,2.4255,2.4255,465100000.0
2007-05-23 08:41:00,2.4255,2.426,2.4255,2.4259,507400000.0
2007-05-23 08:42:00,2.42595,2.4265,2.42595,2.4264,391500000.0
2007-05-23 08:43:00,2.4264,2.4265,2.4261,2.4262,258900000.0
2007-05-23 08:44:00,2.4262,2.4263,2.426,2.4262,335600000.0
2007-05-23 08:45:00,2.4262,2.42645,2.4261,2.42645,293500000.0
2007-05-23 08:46:00,2.42645,2.4268,2.4261,2.4266,700300000.0
2007-05-23 08:47:00,2.4267,2.4268,2.4261,2.4263,494900000.0
2007-05-23 08:48:00,2.4263,2.4264,2.4259,2.4262,445900001.0
2007-05-23 08:49:00,2.42625,2.42675,2.42625,2.4266,310900000.0
2007-05-23 08:50:00,2.4265,2.4265,2.4261,2.4263,456800000.0
2007-05-23 08:51:00,2.4263,2.4265,2.4259,2.4259,391500000.0
2007-05-23 08:52:00,2.4259,2.4262,2.4259,2.4262,228000000.0
2007-05-23 08:53:00,2.4262,2.4263,2.426,2.4263,323600000.0
2007-05-23 08:54:00,2.4263,2.4263,2.4259,2.4259,202700000.0
2007-05-23 08:55:00,2.4259,2.426,2.4257,2.42585,373500000.0
2007-05-23 08:56:00,2.42585,2.42585,2.4254,2.42545,336000000.0
2007-05-23 08:57:00,2.4254,2.42545,2.4245,2.4249,658599999.0
2007-05-23 08:58:00,2.4249,2.4254,2.42475,2.42535,318300000.0
2007-05-23 08:59:00,2.4253,2.4253,2.4247,2.4247,392400000.0
2007-05-23 09:00:00,2.4247,2.4247,2.4238,2.4241,713800000.0
2007-05-23 09:01:00,2.424,2.42435,2.424,2.4242,589800003.0
2007-05-23 09:02:00,2.4242,2.4247,2.4242,2.4245,270600000.0
2007-05-23 09:03:00,2.4245,2.4249,2.4245,2.4247,476600000.0
2007-05-23 09:04:00,2.4247,2.425,2.4244,2.4244,436000000.0
2007-05-23 09:05:00,2.4244,2.42445,2.4236,2.42385,511800000.0
2007-05-23 09:06:00,2.4238,2.4243,2.4237,2.4243,657500003.0
2007-05-23 09:07:00,2.4243,2.4244,2.42395,2.4243,421600000.0
2007-05-23 09:08:00,2.4243,2.4244,2.4242,2.4244,389800001.0
2007-05-23 09:09:00,2.4245,2.4252,2.4245,2.4252,484300001.0
2007-05-23 09:10:00,2.4252,2.4256,2.4247,2.4254,587300000.0
2007-05-23 09:11:00,2.4254,2.4254,2.4244,2.4248,579100002.0
2007-05-23 09:12:00,2.4248,2.4251,2.4245,2.4248,546400002.0
2007-05-23 09:13:00,2.4248,2.425,2.4244,2.4249,442700000.0
2007-05-23 09:14:00,2.4249,2.426,2.42413,2.4254,850600002.0
2007-05-23 09:15:00,2.4252,2.4252,2.4241,2.42475,892199994.0
2007-05-23 09:16:00,2.4248,2.4249,2.4243,2.4249,450900000.0
2007-05-23 09:17:00,2.4249,2.4249,2.4244,2.42465,590500000.0
2007-05-23 09:18:00,2.42465,2.42465,2.4241,2.4243,607400003.0
2007-05-23 09:19:00,2.4243,2.42435,2.42415,2.4243,209500000.0
2007-05-23 09:20:00,2.42425,2.42455,2.4242,2.4245,336399999.0
2007-05-23 09:21:00,2.4245,2.425,2.4245,2.4249,509799999.0
2007-05-23 09:22:00,2.4249,2.4253,2.4249,2.4252,618899999.0
2007-05-23 09:23:00,2.4252,2.4253,2.42465,2.4247,666699997.0
2007-05-23 09:24:00,2.42485,2.42505,2.4247,2.4249,232500000.0
2007-05-23 09:25:00,2.4249,2.425,2.4248,2.425,407500000.0
2007-05-23 09:26:00,2.425,2.42515,2.4245,2.4248,531099999.0
2007-05-23 09:27:00,2.42475,2.42475,2.42425,2.42445,218000000.0
2007-05-23 09:28:00,2.4245,2.4249,2.4242,2.4245,569800000.0
2007-05-23 09:29:00,2.4245,2.4246,2.424,2.4244,728700003.0
2007-05-23 09:30:00,2.4244,2.4248,2.4242,2.4245,798099998.0
2007-05-23 09:31:00,2.4244,2.4246,2.42435,2.4244,226500000.0
2007-05-23 09:32:00,2.4244,2.4246,2.4243,2.4244,125200000.0
2007-05-23 09:33:00,2.4244,2.4248,2.4241,2.4247,599700001.0
2007-05-23 09:34:00,2.4247,2.4251,2.4247,2.4248,503000000.0
2007-05-23 09:35:00,2.4249,2.4251,2.4245,2.42465,628300003.0
2007-05-23 09:36:00,2.42465,2.4249,2.4245,2.42465,345599999.0
2007-05-23 09:37:00,2.42465,2.42485,2.4243,2.42475,250399998.0
2007-05-23 09:38:00,2.42475,2.42485,2.4247,2.4247,223000000.0
2007-05-23 09:39:00,2.4247,2.425,2.4247,2.425,148000000.0
2007-05-23 09:40:00,2.425,2.425,2.4248,2.4248,215800000.0
2007-05-23 09:41:00,2.4248,2.425,2.4248,2.4248,258999997.0
2007-05-23 09:42:00,2.4248,2.425,2.4248,2.425,214700000.0
2007-05-23 09:43:00,2.4249,2.4259,2.4249,2.4258,788299999.0
2007-05-23 09:44:00,2.4259,2.42595,2.42555,2.4258,369800000.0
2007-05-23 09:45:00,2.4258,2.4275,2.4258,2.4272,1213499998.0
2007-05-23 09:46:00,2.42725,2.4274,2.4267,2.4268,1235300000.0
2007-05-23 09:47:00,2.4269,2.4269,2.426,2.4261,896599999.0
2007-05-23 09:48:00,2.4263,2.4264,2.4262,2.4263,374100000.0
2007-05-23 09:49:00,2.4263,2.4267,2.4262,2.4264,700900005.0
2007-05-23 09:50:00,2.4264,2.4265,2.4261,2.4262,477700000.0
2007-05-23 09:51:00,2.4263,2.4272,2.4259,2.427,907300002.0
2007-05-23 09:52:00,2.427,2.4276,2.4266,2.4272,608500003.0
2007-05-23 09:53:00,2.4272,2.4275,2.427,2.42745,694299999.0
2007-05-23 09:54:00,2.4273,2.4275,2.4267,2.4268,591799997.0
2007-05-23 09:55:00,2.42685,2.4269,2.4261,2.4268,611700000.0
2007-05-23 09:56:00,2.4267,2.4274,2.4267,2.4272,575400005.0
2007-05-23 09:57:00,2.4272,2.4274,2.427,2.42705,542400001.0
2007-05-23 09:58:00,2.427,2.42705,2.4268,2.4268,255100000.0
2007-05-23 09:59:00,2.4268,2.4272,2.4267,2.4268,298400000.0
2007-05-23 10:00:00,2.427,2.4271,2.4267,2.427,254300000.0
2007-05-23 10:01:00,2.4269,2.4271,2.4267,2.4267,356199998.0
2007-05-23 10:02:00,2.4268,2.4272,2.4267,2.427,321700000.0
2007-05-23 10:03:00,2.427,2.4273,2.4268,2.4272,413500000.0
2007-05-23 10:04:00,2.4272,2.4275,2.4268,2.4273,432300000.0
2007-05-23 10:05:00,2.4274,2.4274,2.4271,2.4273,304100001.0
2007-05-23 10:06:00,2.4273,2.4277,2.4273,2.4275,564500000.0
2007-05-23 10:07:00,2.4275,2.4277,2.427,2.4273,398400000.0
2007-05-23 10:08:00,2.4273,2.4276,2.4271,2.4274,604600001.0
2007-05-23 10:09:00,2.4274,2.4276,2.427,2.4271,397500000.0
2007-05-23 10:10:00,2.427,2.4275,2.4269,2.4272,444000000.0
2007-05-23 10:11:00,2.4272,2.4273,2.427,2.427,509500000.0
2007-05-23 10:12:00,2.427,2.4271,2.4269,2.4271,360499998.0
2007-05-23 10:13:00,2.42705,2.4277,2.4269,2.4277,247500000.0
2007-05-23 10:14:00,2.42755,2.4276,2.4272,2.4275,831900002.0
2007-05-23 10:15:00,2.4274,2.4275,2.4271,2.4272,370300000.0
2007-05-23 10:16:00,2.4272,2.4273,2.42695,2.4273,251800000.0
2007-05-23 10:17:00,2.4272,2.42725,2.4269,2.4269,304499999.0
2007-05-23 10:18:00,2.42695,2.427,2.4269,2.42695,213600000.0
2007-05-23 10:19:00,2.42695,2.4271,2.42665,2.4268,474200000.0
2007-05-23 10:20:00,2.427,2.427,2.4264,2.42655,412100000.0
2007-05-23 10:21:00,2.4265,2.4269,2.4264,2.4268,355600000.0
2007-05-23 10:22:00,2.4268,2.4268,2.42645,2.4265,353200000.0
2007-05-23 10:23:00,2.4265,2.4269,2.4262,2.4269,770200000.0
2007-05-23 10:24:00,2.4269,2.4274,2.4268,2.4274,829200000.0
2007-05-23 10:25:00,2.4273,2.4277,2.42715,2.4277,376000000.0
2007-05-23 10:26:00,2.4278,2.4279,2.4274,2.4278,225400000.0
2007-05-23 10:27:00,2.4278,2.428,2.42765,2.4278,514800000.0
2007-05-23 10:28:00,2.4278,2.4281,2.4277,2.4278,411400000.0
2007-05-23 10:29:00,2.4278,2.4281,2.4262,2.4277,489400000.0
2007-05-23 10:30:00,2.4262,2.4292,2.4262,2.42825,760300000.0
2007-05-23 10:31:00,2.42825,2.4288,2.4278,2.4286,793300000.0
2007-05-23 10:32:00,2.4286,2.42895,2.4283,2.42875,792400001.0
2007-05-23 10:33:00,2.42875,2.4296,2.4282,2.4294,939400002.0
2007-05-23 10:34:00,2.4294,2.42985,2.42935,2.4295,725600000.0
2007-05-23 10:35:00,2.4295,2.4298,2.4291,2.42955,679400000.0
2007-05-23 10:36:00,2.42955,2.4299,2.4293,2.4298,795600000.0
2007-05-23 10:37:00,2.43,2.43015,2.4299,2.43,392600000.0
2007-05-23 10:38:00,2.43,2.43025,2.4297,2.43015,491200000.0
2007-05-23 10:39:00,2.43015,2.4304,2.42985,2.43,639800000.0
2007-05-23 10:40:00,2.43,2.4303,2.4299,2.43005,760700000.0
2007-05-23 10:41:00,2.43005,2.4302,2.42975,2.4301,434100000.0
2007-05-23 10:42:00,2.4301,2.4301,2.42995,2.42995,416500000.0
2007-05-23 10:43:00,2.42995,2.43,2.4295,2.4297,656500002.0
2007-05-23 10:44:00,2.4296,2.4296,2.4292,2.4294,391500000.0
2007-05-23 10:45:00,2.4294,2.4295,2.42875,2.4293,440400000.0
2007-05-23 10:46:00,2.4293,2.42965,2.4291,2.4294,429100000.0
2007-05-23 10:47:00,2.4294,2.4294,2.4289,2.4291,409799999.0
2007-05-23 10:48:00,2.4291,2.4293,2.429,2.4293,300500000.0
2007-05-23 10:49:00,2.4293,2.4293,2.4287,2.4289,405700001.0
2007-05-23 10:50:00,2.4289,2.4291,2.4287,2.4291,369900000.0
2007-05-23 10:51:00,2.429,2.43,2.429,2.4296,881100000.0
2007-05-23 10:52:00,2.4295,2.4299,2.4295,2.4298,412500000.0
2007-05-23 10:53:00,2.4298,2.4299,2.4297,2.4298,323100000.0
2007-05-23 10:54:00,2.4298,2.4298,2.4295,2.4296,396300005.0
2007-05-23 10:55:00,2.4296,2.43,2.4294,2.4297,292200000.0
2007-05-23 10:56:00,2.4297,2.4298,2.4294,2.4295,499599999.0
2007-05-23 10:57:00,2.4295,2.43,2.4294,2.4297,192800000.0
2007-05-23 10:58:00,2.4297,2.43,2.4294,2.43,157800000.0
2007-05-23 10:59:00,2.43,2.4303,2.4296,2.43,266499998.0
2007-05-23 11:00:00,2.43,2.4302,2.4297,2.4301,271800000.0
2007-05-23 11:01:00,2.4301,2.4302,2.4299,2.4302,496599996.0
2007-05-23 11:02:00,2.4302,2.4302,2.43005,2.4302,108000000.0
2007-05-23 11:03:00,2.4302,2.4302,2.4301,2.4301,27200000.0
2007-05-23 11:04:00,2.4301,2.43015,2.4299,2.4301,158000002.0
2007-05-23 11:05:00,2.4301,2.4303,2.42985,2.42985,164700000.0
2007-05-23 11:06:00,2.43,2.43005,2.4298,2.4298,92400000.0
2007-05-23 11:07:00,2.4295,2.43,2.4295,2.4298,319699997.0
2007-05-23 11:08:00,2.4298,2.4301,2.4295,2.4299,568599998.0
2007-05-23 11:09:00,2.4299,2.4302,2.4296,2.4301,643499998.0
2007-05-23 11:10:00,2.4301,2.4303,2.4299,2.4302,486800000.0
2007-05-23 11:11:00,2.4302,2.4308,2.43,2.4308,569799997.0
2007-05-23 11:12:00,2.4308,2.43125,2.4304,2.4309,762700000.0
2007-05-23 11:13:00,2.431,2.43135,2.43095,2.4313,365500000.0
2007-05-23 11:14:00,2.4313,2.4313,2.4307,2.4308,882199999.0
2007-05-23 11:15:00,2.4308,2.4308,2.4304,2.4305,404200000.0
2007-05-23 11:16:00,2.43055,2.431,2.4303,2.4308,637900004.0
2007-05-23 11:17:00,2.431,2.431,2.4307,2.4307,407399998.0
2007-05-23 11:18:00,2.4307,2.4309,2.4305,2.4305,296800000.0
2007-05-23 11:19:00,2.4305,2.4307,2.4305,2.4306,166600000.0
2007-05-23 11:20:00,2.4306,2.4307,2.43035,2.4306,214000000.0
2007-05-23 11:21:00,2.4306,2.4306,2.4304,2.4304,205200000.0
2007-05-23 11:22:00,2.4304,2.4306,2.4303,2.4304,249800000.0
2007-05-23 11:23:00,2.4305,2.4312,2.4304,2.4312,837499999.0
2007-05-23 11:24:00,2.4311,2.43125,2.43085,2.43115,514100000.0
2007-05-23 11:25:00,2.43115,2.4312,2.4309,2.431,258000000.0
2007-05-23 11:26:00,2.431,2.431,2.4304,2.4306,315500001.0
2007-05-23 11:27:00,2.4307,2.4307,2.4303,2.4306,736900000.0
2007-05-23 11:28:00,2.43065,2.4313,2.4298,2.4307,1193700003.0
2007-05-23 11:29:00,2.4307,2.43105,2.4304,2.431,785400000.0
2007-05-23 11:30:00,2.431,2.43105,2.4305,2.4305,779500000.0
2007-05-23 11:31:00,2.4306,2.431,2.4304,2.4309,738100000.0
2007-05-23 11:32:00,2.43085,2.4313,2.4308,2.43115,583000000.0
2007-05-23 11:33:00,2.43115,2.4312,2.4308,2.4309,625899998.0
2007-05-23 11:34:00,2.4309,2.4312,2.43075,2.43115,520000000.0
2007-05-23 11:35:00,2.43115,2.4314,2.4309,2.4313,601300000.0
2007-05-23 11:36:00,2.4313,2.4315,2.4309,2.4309,453400000.0
2007-05-23 11:37:00,2.4309,2.4314,2.4309,2.431,619300000.0
2007-05-23 11:38:00,2.431,2.431,2.4306,2.4309,785099999.0
2007-05-23 11:39:00,2.43095,2.43115,2.4307,2.4308,724599999.0
2007-05-23 11:40:00,2.4309,2.4311,2.4308,2.4311,251300000.0
2007-05-23 11:41:00,2.4311,2.43115,2.4308,2.4308,374800000.0
2007-05-23 11:42:00,2.4309,2.4311,2.4305,2.43085,278800000.0
2007-05-23 11:43:00,2.4309,2.4311,2.4306,2.4306,403300000.0
2007-05-23 11:44:00,2.43065,2.4309,2.4306,2.4307,144700000.0
2007-05-23 11:45:00,2.4309,2.4311,2.4307,2.43095,511800000.0
2007-05-23 11:46:00,2.431,2.4311,2.43085,2.4309,434100000.0
2007-05-23 11:47:00,2.4309,2.4309,2.4307,2.43085,113000000.0
2007-05-23 11:48:00,2.4308,2.4308,2.4305,2.4307,409400001.0
2007-05-23 11:49:00,2.4306,2.4308,2.4305,2.43075,474800001.0
2007-05-23 11:50:00,2.43075,2.43115,2.43075,2.4309,595300004.0
2007-05-23 11:51:00,2.4309,2.4309,2.4307,2.4307,176200000.0
2007-05-23 11:52:00,2.4309,2.4312,2.4307,2.431,642900001.0
2007-05-23 11:53:00,2.431,2.4311,2.4307,2.4311,346000000.0
2007-05-23 11:54:00,2.4311,2.4312,2.4309,2.4312,743099994.0
2007-05-23 11:55:00,2.4312,2.4314,2.4311,2.43135,481600000.0
2007-05-23 11:56:00,2.4314,2.4321,2.4314,2.4319,754400003.0
2007-05-23 11:57:00,2.4319,2.43195,2.4316,2.4318,600699998.0
2007-05-23 11:58:00,2.43175,2.4319,2.4317,2.4318,146700000.0
2007-05-23 11:59:00,2.4318,2.432,2.4317,2.4319,366800000.0
2007-05-23 12:00:00,2.4319,2.4321,2.4318,2.4318,615200000.0
2007-05-23 12:01:00,2.4318,2.43195,2.43145,2.43145,513100000.0
2007-05-23 12:02:00,2.43145,2.432,2.4312,2.432,1042599998.0
2007-05-23 12:03:00,2.432,2.4322,2.43165,2.4318,545800000.0
2007-05-23 12:04:00,2.4318,2.43245,2.43165,2.43235,741499998.0
2007-05-23 12:05:00,2.4323,2.4323,2.43205,2.4321,394500000.0
2007-05-23 12:06:00,2.4321,2.4324,2.43195,2.43195,534699999.0
2007-05-23 12:07:00,2.43195,2.43205,2.4317,2.43185,207100000.0
2007-05-23 12:08:00,2.432,2.4322,2.43175,2.4319,295200001.0
2007-05-23 12:09:00,2.4319,2.4321,2.4318,2.4321,418600000.0
2007-05-23 12:10:00,2.4322,2.4323,2.432,2.4322,262399999.0
2007-05-23 12:11:00,2.4322,2.4325,2.432,2.4324,481500000.0
2007-05-23 12:12:00,2.4324,2.4328,2.4324,2.4325,359900000.0
2007-05-23 12:13:00,2.4328,2.4328,2.4324,2.4327,308099998.0
2007-05-23 12:14:00,2.4328,2.4328,2.4322,2.4324,246300001.0
2007-05-23 12:15:00,2.4324,2.4328,2.4322,2.43225,478900001.0
2007-05-23 12:16:00,2.43225,2.43245,2.4322,2.4323,244199999.0
2007-05-23 12:17:00,2.4323,2.4325,2.4321,2.4324,551699999.0
2007-05-23 12:18:00,2.4324,2.4326,2.4323,2.4323,554599998.0
2007-05-23 12:19:00,2.43225,2.4325,2.4321,2.4322,343000000.0
2007-05-23 12:20:00,2.4322,2.4325,2.43215,2.4325,317999998.0
2007-05-23 12:21:00,2.4325,2.4329,2.4325,2.43275,383099998.0
2007-05-23 12:22:00,2.43275,2.433,2.43275,2.43285,318799999.0
2007-05-23 12:23:00,2.4329,2.4334,2.4329,2.4333,192000000.0
2007-05-23 12:24:00,2.4333,2.4334,2.43305,2.43305,225700000.0
2007-05-23 12:25:00,2.4332,2.4333,2.43305,2.4332,251500000.0
2007-05-23 12:26:00,2.43315,2.4334,2.43305,2.4334,467400000.0
2007-05-23 12:27:00,2.4335,2.43355,2.4331,2.43345,771399998.0
2007-05-23 12:28:00,2.43325,2.4335,2.4331,2.43315,253200000.0
2007-05-23 12:29:00,2.43315,2.43325,2.433,2.43315,431699999.0
2007-05-23 12:30:00,2.43315,2.4333,2.433,2.4332,430100000.0
2007-05-23 12:31:00,2.4332,2.4335,2.4331,2.4331,253800000.0
2007-05-23 12:32:00,2.4331,2.4335,2.4331,2.4335,293300000.0
2007-05-23 12:33:00,2.4335,2.4335,2.4329,2.43305,468900007.0
2007-05-23 12:34:00,2.43305,2.4338,2.43305,2.4337,675799995.0
2007-05-23 12:35:00,2.4337,2.4341,2.4336,2.4337,424999999.0
2007-05-23 12:36:00,2.4337,2.43385,2.43345,2.43355,306800000.0
2007-05-23 12:37:00,2.43355,2.4342,2.4334,2.4339,867099998.0
2007-05-23 12:38:00,2.43395,2.43395,2.4336,2.43365,655900000.0
2007-05-23 12:39:00,2.4337,2.43405,2.4336,2.43405,718099998.0
2007-05-23 12:40:00,2.434,2.4342,2.4336,2.434,910900000.0
2007-05-23 12:41:00,2.43405,2.4342,2.434,2.4341,386200002.0
2007-05-23 12:42:00,2.4341,2.4346,2.4341,2.43445,836900000.0
2007-05-23 12:43:00,2.43445,2.4349,2.4342,2.4346,442900000.0
2007-05-23 12:44:00,2.4346,2.4356,2.4344,2.4351,944600000.0
2007-05-23 12:45:00,2.4356,2.4357,2.4352,2.43565,1254099996.0
2007-05-23 12:46:00,2.4355,2.4355,2.4348,2.4348,747700000.0
2007-05-23 12:47:00,2.4348,2.43505,2.4347,2.4349,860400000.0
2007-05-23 12:48:00,2.4349,2.43495,2.43465,2.43485,480600000.0
2007-05-23 12:49:00,2.43485,2.43485,2.4343,2.4345,686600000.0
2007-05-23 12:50:00,2.4345,2.4345,2.434,2.4343,1021900009.0
2007-05-23 12:51:00,2.4343,2.4345,2.434,2.4341,749999997.0
2007-05-23 12:52:00,2.4342,2.4345,2.434,2.4343,785200001.0
2007-05-23 12:53:00,2.4343,2.4345,2.434,2.43405,450900001.0
2007-05-23 12:54:00,2.43405,2.43425,2.4338,2.43415,304900001.0
2007-05-23 12:55:00,2.4342,2.43425,2.4337,2.43405,542900000.0
2007-05-23 12:56:00,2.43405,2.4344,2.434,2.4343,469200000.0
2007-05-23 12:57:00,2.4343,2.4349,2.4341,2.43485,855199998.0
2007-05-23 12:58:00,2.43475,2.4349,2.4345,2.4347,524500000.0
2007-05-23 12:59:00,2.4347,2.4349,2.4345,2.4346,652399999.0
2007-05-23 13:00:00,2.4346,2.4349,2.4345,2.4348,667899998.0
2007-05-23 13:01:00,2.4348,2.4349,2.43435,2.4345,703599998.0
2007-05-23 13:02:00,2.4345,2.4346,2.4343,2.4344,406499998.0
2007-05-23 13:03:00,2.4344,2.4349,2.4342,2.4345,715300006.0
2007-05-23 13:04:00,2.4346,2.4348,2.4341,2.4343,956999993.0
2007-05-23 13:05:00,2.4343,2.4347,2.434,2.4347,435100002.0
2007-05-23 13:06:00,2.4347,2.4351,2.43465,2.4347,507399998.0
2007-05-23 13:07:00,2.4347,2.4351,2.4346,2.4348,991000000.0
2007-05-23 13:08:00,2.4348,2.43485,2.4342,2.4344,703399995.0
2007-05-23 13:09:00,2.4343,2.4346,2.4342,2.4346,576800000.0
2007-05-23 13:10:00,2.4346,2.4348,2.4343,2.4344,724899997.0
2007-05-23 13:11:00,2.4344,2.4349,2.4344,2.4346,520200001.0
2007-05-23 13:12:00,2.4346,2.43485,2.4345,2.43485,243400000.0
2007-05-23 13:13:00,2.43485,2.43485,2.43445,2.4346,251700000.0
2007-05-23 13:14:00,2.4346,2.43465,2.4344,2.4345,329700000.0
2007-05-23 13:15:00,2.4345,2.4346,2.4342,2.4344,389999996.0
2007-05-23 13:16:00,2.4344,2.43455,2.4343,2.43435,422000000.0
2007-05-23 13:17:00,2.43435,2.4345,2.434,2.4342,319499999.0
2007-05-23 13:18:00,2.4342,2.4345,2.434,2.4345,405699999.0
2007-05-23 13:19:00,2.4345,2.4347,2.43445,2.4347,226300000.0
2007-05-23 13:20:00,2.4347,2.4348,2.4346,2.4347,241200000.0
2007-05-23 13:21:00,2.4347,2.4348,2.43445,2.43445,382200000.0
2007-05-23 13:22:00,2.4345,2.4348,2.43445,2.43445,239999999.0
2007-05-23 13:23:00,2.43445,2.43445,2.4341,2.4342,472100001.0
2007-05-23 13:24:00,2.4343,2.4345,2.4341,2.4344,464600000.0
2007-05-23 13:25:00,2.4344,2.4346,2.4338,2.4346,1104900002.0
2007-05-23 13:26:00,2.4345,2.435,2.4342,2.4347,1431000000.0
2007-05-23 13:27:00,2.4347,2.4348,2.4344,2.4347,623900000.0
2007-05-23 13:28:00,2.4347,2.4353,2.4346,2.435,786899999.0
2007-05-23 13:29:00,2.435,2.43505,2.4346,2.4347,925599996.0
2007-05-23 13:30:00,2.4348,2.4349,2.4344,2.4346,755500001.0
2007-05-23 13:31:00,2.4346,2.4347,2.4345,2.4346,247200000.0
2007-05-23 13:32:00,2.4346,2.4348,2.4344,2.4346,677499994.0
2007-05-23 13:33:00,2.4346,2.4347,2.4343,2.43455,402800000.0
2007-05-23 13:34:00,2.43455,2.4348,2.4345,2.4347,691099997.0
2007-05-23 13:35:00,2.4347,2.4347,2.4345,2.4347,419000000.0
2007-05-23 13:36:00,2.4346,2.43515,2.4343,2.4351,1258600009.0
2007-05-23 13:37:00,2.4352,2.4352,2.4344,2.4349,722000003.0
2007-05-23 13:38:00,2.4349,2.4352,2.4348,2.435,618900000.0
2007-05-23 13:39:00,2.435,2.4359,2.4349,2.4356,964000006.0
2007-05-23 13:40:00,2.4356,2.4358,2.4352,2.4356,772200002.0
2007-05-23 13:41:00,2.4356,2.4357,2.4351,2.43525,462000000.0
2007-05-23 13:42:00,2.4353,2.4354,2.4349,2.4352,603099998.0
2007-05-23 13:43:00,2.4352,2.4354,2.43495,2.4351,438100000.0
2007-05-23 13:44:00,2.4351,2.43535,2.435,2.43515,540100000.0
2007-05-23 13:45:00,2.43515,2.4352,2.43435,2.4344,472100000.0
2007-05-23 13:46:00,2.4344,2.43515,2.4343,2.43515,1084400000.0
2007-05-23 13:47:00,2.43515,2.4354,2.4348,2.4353,749399997.0
2007-05-23 13:48:00,2.4353,2.4357,2.435,2.4355,865099996.0
2007-05-23 13:49:00,2.4355,2.4356,2.4346,2.43485,880699997.0
2007-05-23 13:50:00,2.43495,2.43505,2.4345,2.43485,844400000.0
2007-05-23 13:51:00,2.435,2.4355,2.43485,2.4352,820399992.0
2007-05-23 13:52:00,2.4352,2.4353,2.4349,2.4349,620399999.0
2007-05-23 13:53:00,2.4349,2.4352,2.4345,2.4349,1037499999.0
2007-05-23 13:54:00,2.4349,2.4359,2.4348,2.4355,1023800000.0
2007-05-23 13:55:00,2.4354,2.4356,2.4343,2.4346,1115299993.0
2007-05-23 13:56:00,2.4346,2.43485,2.43435,2.4346,531100000.0
2007-05-23 13:57:00,2.4347,2.4351,2.4345,2.435,750199994.0
2007-05-23 13:58:00,2.435,2.4351,2.4345,2.4345,625500000.0
2007-05-23 13:59:00,2.4345,2.4347,2.4343,2.4344,811600001.0
2007-05-23 14:00:00,2.4345,2.4347,2.4342,2.4345,820199997.0
2007-05-23 14:01:00,2.4345,2.4346,2.43395,2.434,877399996.0
2007-05-23 14:02:00,2.4339,2.4341,2.4336,2.43385,623399999.0
2007-05-23 14:03:00,2.43385,2.4339,2.433,2.4339,943700004.0
2007-05-23 14:04:00,2.4339,2.434,2.4331,2.4334,962700000.0
2007-05-23 14:05:00,2.4334,2.4334,2.4325,2.4328,1109500002.0
2007-05-23 14:06:00,2.4328,2.43325,2.4327,2.4331,635900000.0
2007-05-23 14:07:00,2.4332,2.43345,2.433,2.4333,738499996.0
2007-05-23 14:08:00,2.4333,2.4337,2.4332,2.4332,724299999.0
2007-05-23 14:09:00,2.4333,2.4338,2.4332,2.4335,800300002.0
2007-05-23 14:10:00,2.43345,2.4337,2.4332,2.4335,707399998.0
2007-05-23 14:11:00,2.4335,2.43395,2.4333,2.4337,664299999.0
2007-05-23 14:12:00,2.4337,2.4339,2.4335,2.4336,602499998.0
2007-05-23 14:13:00,2.4336,2.4338,2.4336,2.4337,277399998.0
2007-05-23 14:14:00,2.4337,2.4338,2.4334,2.4337,623299999.0
2007-05-23 14:15:00,2.4338,2.4343,2.4337,2.4339,849700002.0
2007-05-23 14:16:00,2.4339,2.4341,2.4338,2.4339,541999999.0
2007-05-23 14:17:00,2.4339,2.4341,2.43355,2.4338,582699999.0
2007-05-23 14:18:00,2.4338,2.4344,2.4337,2.4342,600700000.0
2007-05-23 14:19:00,2.4342,2.4343,2.4334,2.4342,764899998.0
2007-05-23 14:20:00,2.4343,2.4349,2.4343,2.4348,695000002.0
2007-05-23 14:21:00,2.4348,2.4349,2.4338,2.4339,614099991.0
2007-05-23 14:22:00,2.43395,2.4342,2.4337,2.4337,427300003.0
2007-05-23 14:23:00,2.434,2.4341,2.4336,2.434,525099998.0
2007-05-23 14:24:00,2.434,2.434,2.4333,2.4335,318400000.0
2007-05-23 14:25:00,2.4335,2.43365,2.4335,2.4335,506600000.0
2007-05-23 14:26:00,2.4335,2.4336,2.4329,2.43295,482100000.0
2007-05-23 14:27:00,2.4329,2.4334,2.4329,2.43305,377899999.0
2007-05-23 14:28:00,2.43305,2.4334,2.433,2.4334,315099997.0
2007-05-23 14:29:00,2.4334,2.4334,2.4323,2.4324,599300001.0
2007-05-23 14:30:00,2.4324,2.4326,2.4322,2.4325,653500000.0
2007-05-23 14:31:00,2.4325,2.4332,2.4325,2.4331,577899999.0
2007-05-23 14:32:00,2.4331,2.4336,2.4329,2.4334,835799997.0
2007-05-23 14:33:00,2.4335,2.4337,2.43335,2.4335,564699996.0
2007-05-23 14:34:00,2.4336,2.4336,2.4332,2.43335,699299994.0
2007-05-23 14:35:00,2.43335,2.43345,2.4331,2.4334,611800000.0
2007-05-23 14:36:00,2.4334,2.4336,2.4333,2.4333,481800000.0
2007-05-23 14:37:00,2.4333,2.4335,2.4331,2.4332,952399998.0
2007-05-23 14:38:00,2.4332,2.4339,2.4331,2.4338,517600001.0
2007-05-23 14:39:00,2.4338,2.434,2.4336,2.4337,321500000.0
2007-05-23 14:40:00,2.4337,2.4338,2.4335,2.4337,818199995.0
2007-05-23 14:41:00,2.4336,2.43365,2.4334,2.4336,619200000.0
2007-05-23 14:42:00,2.43355,2.4341,2.4334,2.4339,1118699996.0
2007-05-23 14:43:00,2.4339,2.43435,2.4337,2.4343,1077399991.0
2007-05-23 14:44:00,2.43435,2.43435,2.4338,2.434,679500002.0
2007-05-23 14:45:00,2.4339,2.43435,2.4338,2.43435,606799996.0
2007-05-23 14:46:00,2.43435,2.4351,2.4341,2.4348,971299993.0
2007-05-23 14:47:00,2.4348,2.4349,2.4346,2.4349,847499996.0
2007-05-23 14:48:00,2.4349,2.4349,2.4344,2.43455,539899999.0
2007-05-23 14:49:00,2.4345,2.4348,2.4344,2.4345,441000000.0
2007-05-23 14:50:00,2.4346,2.4346,2.4342,2.4343,293800000.0
2007-05-23 14:51:00,2.4343,2.4344,2.434,2.43415,601399999.0
2007-05-23 14:52:00,2.43415,2.4343,2.43395,2.4341,720999999.0
2007-05-23 14:53:00,2.4341,2.4341,2.43365,2.434,499900000.0
2007-05-23 14:54:00,2.434,2.4342,2.4338,2.4339,1084300005.0
2007-05-23 14:55:00,2.43395,2.4344,2.4338,2.4339,874800006.0
2007-05-23 14:56:00,2.434,2.4343,2.4339,2.434,562200001.0
2007-05-23 14:57:00,2.434,2.4342,2.4338,2.434,557200003.0
2007-05-23 14:58:00,2.434,2.4343,2.434,2.4341,568099998.0
2007-05-23 14:59:00,2.4339,2.4344,2.4337,2.4344,559799999.0
2007-05-23 15:00:00,2.4344,2.4345,2.434,2.4342,629900000.0
2007-05-23 15:01:00,2.4343,2.4344,2.434,2.4343,393300002.0
2007-05-23 15:02:00,2.4343,2.4344,2.4341,2.4341,349600000.0
2007-05-23 15:03:00,2.4341,2.4345,2.4341,2.43435,275700000.0
2007-05-23 15:04:00,2.4344,2.4346,2.43435,2.43455,87400000.0
2007-05-23 15:05:00,2.4346,2.4352,2.4346,2.435,397000000.0
2007-05-23 15:06:00,2.4351,2.4352,2.4345,2.4349,533100001.0
2007-05-23 15:07:00,2.4349,2.435,2.4344,2.43455,532500000.0
2007-05-23 15:08:00,2.4346,2.435,2.4345,2.4348,947999998.0
2007-05-23 15:09:00,2.4348,2.4351,2.4347,2.4348,470300003.0
2007-05-23 15:10:00,2.4349,2.4354,2.4349,2.4351,313500002.0
2007-05-23 15:11:00,2.4351,2.4354,2.43485,2.4353,341100000.0
2007-05-23 15:12:00,2.4353,2.4354,2.4349,2.4352,729299997.0
2007-05-23 15:13:00,2.4352,2.4356,2.4352,2.4355,630999996.0
2007-05-23 15:14:00,2.4356,2.4356,2.4354,2.43545,386599997.0
2007-05-23 15:15:00,2.43545,2.4356,2.4353,2.4353,440600000.0
2007-05-23 15:16:00,2.4353,2.4355,2.4351,2.4354,670399999.0
2007-05-23 15:17:00,2.4353,2.4356,2.4351,2.4356,512500000.0
2007-05-23 15:18:00,2.4356,2.4358,2.43555,2.4356,590899999.0
2007-05-23 15:19:00,2.43565,2.43615,2.4356,2.43615,664300001.0
2007-05-23 15:20:00,2.436,2.4362,2.4356,2.4358,909200001.0
2007-05-23 15:21:00,2.4359,2.43595,2.4356,2.43585,456600001.0
2007-05-23 15:22:00,2.4358,2.436,2.4357,2.43585,491000000.0
2007-05-23 15:23:00,2.43585,2.4359,2.4356,2.4356,739099998.0
2007-05-23 15:24:00,2.4356,2.4359,2.4355,2.4357,499699997.0
2007-05-23 15:25:00,2.4357,2.4358,2.4355,2.4357,250200004.0
2007-05-23 15:26:00,2.4357,2.4361,2.4356,2.4359,637099999.0
2007-05-23 15:27:00,2.436,2.43615,2.4356,2.4361,585000001.0
2007-05-23 15:28:00,2.436,2.4362,2.4359,2.4359,244900000.0
2007-05-23 15:29:00,2.4359,2.4362,2.4358,2.4358,453099999.0
2007-05-23 15:30:00,2.4358,2.4358,2.4351,2.4355,650299996.0
2007-05-23 15:31:00,2.4355,2.4357,2.4351,2.4354,414400004.0
2007-05-23 15:32:00,2.4354,2.4357,2.43525,2.4357,458099999.0
2007-05-23 15:33:00,2.4357,2.43605,2.4354,2.43605,664400003.0
2007-05-23 15:34:00,2.4362,2.4363,2.4359,2.4363,314700000.0
2007-05-23 15:35:00,2.4362,2.4364,2.436,2.43625,251500000.0
2007-05-23 15:36:00,2.43625,2.4364,2.4357,2.4357,352700000.0
2007-05-23 15:37:00,2.4357,2.4362,2.4356,2.4362,697000000.0
2007-05-23 15:38:00,2.4362,2.4364,2.4356,2.436,560400001.0
2007-05-23 15:39:00,2.436,2.4364,2.436,2.4362,420500000.0
2007-05-23 15:40:00,2.4362,2.4367,2.43615,2.4363,595900000.0
2007-05-23 15:41:00,2.4363,2.4365,2.4361,2.43615,415600001.0
2007-05-23 15:42:00,2.4361,2.4362,2.43555,2.4357,506400000.0
2007-05-23 15:43:00,2.4357,2.4359,2.4349,2.4351,832500002.0
2007-05-23 15:44:00,2.4351,2.4355,2.4351,2.4352,735700000.0
2007-05-23 15:45:00,2.4352,2.4354,2.435,2.435,1024100002.0
2007-05-23 15:46:00,2.435,2.4352,2.4347,2.4352,559300000.0
2007-05-23 15:47:00,2.4351,2.4361,2.4351,2.4359,922800000.0
2007-05-23 15:48:00,2.4359,2.4361,2.4356,2.4359,764800000.0
2007-05-23 15:49:00,2.436,2.436,2.4353,2.4354,671300000.0
2007-05-23 15:50:00,2.4354,2.4356,2.4353,2.4355,689399997.0
2007-05-23 15:51:00,2.4355,2.4357,2.4353,2.4354,370099999.0
2007-05-23 15:52:00,2.4354,2.4355,2.4352,2.4353,435400000.0
2007-05-23 15:53:00,2.4354,2.4357,2.4353,2.4356,353400000.0
2007-05-23 15:54:00,2.4357,2.4359,2.4355,2.4356,277799998.0
2007-05-23 15:55:00,2.4356,2.4357,2.4353,2.4354,439799989.0
2007-05-23 15:56:00,2.4354,2.4354,2.4352,2.4352,152599999.0
2007-05-23 15:57:00,2.4353,2.4359,2.4353,2.4358,578699999.0
2007-05-23 15:58:00,2.4358,2.4362,2.4356,2.4361,389099999.0
2007-05-23 15:59:00,2.4361,2.4362,2.4358,2.4358,414899998.0
2007-05-23 16:00:00,2.4358,2.4361,2.43555,2.4358,699799999.0
2007-05-23 16:01:00,2.4358,2.436,2.4356,2.4357,518899999.0
2007-05-23 16:02:00,2.4357,2.436,2.4354,2.436,322300002.0
2007-05-23 16:03:00,2.436,2.436,2.4354,2.4356,138300000.0
2007-05-23 16:04:00,2.4355,2.4359,2.4355,2.4358,261900000.0
2007-05-23 16:05:00,2.4358,2.4362,2.43565,2.43615,209900000.0
2007-05-23 16:06:00,2.4361,2.4365,2.436,2.43605,547399999.0
2007-05-23 16:07:00,2.43605,2.4367,2.4358,2.4361,646199998.0
2007-05-23 16:08:00,2.4359,2.43605,2.4359,2.43605,374900000.0
2007-05-23 16:09:00,2.43605,2.43605,2.4355,2.4358,457699997.0
2007-05-23 16:10:00,2.4358,2.436,2.4356,2.4358,586999999.0
2007-05-23 16:11:00,2.4358,2.4361,2.4356,2.436,262399999.0
2007-05-23 16:12:00,2.4359,2.4363,2.4358,2.43615,433000002.0
2007-05-23 16:13:00,2.43615,2.4364,2.43605,2.4363,318300000.0
2007-05-23 16:14:00,2.4364,2.4366,2.4362,2.4364,1017000002.0
2007-05-23 16:15:00,2.4364,2.43665,2.4362,2.4363,592900004.0
2007-05-23 16:16:00,2.4364,2.4367,2.43625,2.4364,352200000.0
2007-05-23 16:17:00,2.4366,2.4366,2.4363,2.43655,529999999.0
2007-05-23 16:18:00,2.43655,2.4366,2.4364,2.4364,224099999.0
2007-05-23 16:19:00,2.43645,2.4366,2.4364,2.4365,374900002.0
2007-05-23 16:20:00,2.4366,2.4369,2.4365,2.4365,419100000.0
2007-05-23 16:21:00,2.4366,2.437,2.4366,2.4366,739200004.0
2007-05-23 16:22:00,2.4366,2.4369,2.43645,2.4368,585999999.0
2007-05-23 16:23:00,2.43675,2.4368,2.43655,2.4368,346200004.0
2007-05-23 16:24:00,2.4368,2.43715,2.4366,2.4371,423099998.0
2007-05-23 16:25:00,2.4371,2.4371,2.4369,2.437,378500000.0
2007-05-23 16:26:00,2.437,2.438,2.4366,2.4376,691800000.0
2007-05-23 16:27:00,2.4373,2.4379,2.4372,2.4376,844199998.0
2007-05-23 16:28:00,2.4376,2.438,2.4375,2.43765,550899999.0
2007-05-23 16:29:00,2.43765,2.4377,2.4369,2.4374,857499995.0
2007-05-23 16:30:00,2.4376,2.438,2.4373,2.4375,515400001.0
2007-05-23 16:31:00,2.4374,2.4377,2.4373,2.4373,545500001.0
2007-05-23 16:32:00,2.43735,2.4378,2.4373,2.4375,404100000.0
2007-05-23 16:33:00,2.4375,2.4378,2.4375,2.4377,146800000.0
2007-05-23 16:34:00,2.4378,2.4378,2.4374,2.4376,328600001.0
2007-05-23 16:35:00,2.4376,2.4378,2.43735,2.4378,216500002.0
2007-05-23 16:36:00,2.4377,2.4377,2.4373,2.4377,320900007.0
2007-05-23 16:37:00,2.4375,2.4377,2.4372,2.4373,288799997.0
2007-05-23 16:38:00,2.4373,2.4376,2.43715,2.4373,285600000.0
2007-05-23 16:39:00,2.4373,2.4374,2.4369,2.4371,513699998.0
2007-05-23 16:40:00,2.4371,2.4373,2.43705,2.4372,280700000.0
2007-05-23 16:41:00,2.43715,2.4374,2.437,2.4372,405000000.0
2007-05-23 16:42:00,2.4372,2.4375,2.4371,2.4373,479399999.0
2007-05-23 16:43:00,2.4374,2.4377,2.4373,2.4375,346099999.0
2007-05-23 16:44:00,2.4375,2.4379,2.4373,2.4377,781800005.0
2007-05-23 16:45:00,2.4377,2.4381,2.43765,2.4379,356900000.0
2007-05-23 16:46:00,2.4379,2.4381,2.4374,2.4375,369799999.0
2007-05-23 16:47:00,2.4375,2.4377,2.4371,2.4372,869700002.0
2007-05-23 16:48:00,2.4371,2.4376,2.437,2.43705,648300002.0
2007-05-23 16:49:00,2.43705,2.4372,2.4368,2.437,794799995.0
2007-05-23 16:50:00,2.4369,2.437,2.4366,2.4369,731799994.0
2007-05-23 16:51:00,2.4367,2.437,2.4365,2.437,368900001.0
2007-05-23 16:52:00,2.4368,2.4369,2.4366,2.4368,228200002.0
2007-05-23 16:53:00,2.4368,2.437,2.4367,2.4368,391399998.0
2007-05-23 16:54:00,2.4369,2.4369,2.4364,2.4367,673400002.0
2007-05-23 16:55:00,2.4368,2.4373,2.4366,2.4372,343899997.0
2007-05-23 16:56:00,2.4372,2.4376,2.4368,2.4372,1054199994.0
2007-05-23 16:57:00,2.4373,2.4374,2.4369,2.4372,939799998.0
2007-05-23 16:58:00,2.4372,2.4374,2.43685,2.4372,860699993.0
2007-05-23 16:59:00,2.4372,2.4375,2.4369,2.4373,1214199992.0
2007-05-23 17:00:00,2.4373,2.4377,2.43715,2.4373,515799998.0
2007-05-23 17:01:00,2.4372,2.4375,2.4371,2.4375,558999997.0
2007-05-23 17:02:00,2.4375,2.43755,2.4372,2.4372,288500000.0
2007-05-23 17:03:00,2.4372,2.4376,2.4371,2.4375,457299999.0
2007-05-23 17:04:00,2.4375,2.4379,2.43725,2.4379,336299999.0
2007-05-23 17:05:00,2.4379,2.4379,2.43755,2.4376,173500000.0
2007-05-23 17:06:00,2.4377,2.4378,2.4374,2.4374,390999995.0
2007-05-23 17:07:00,2.4375,2.4379,2.4374,2.4379,771999999.0
2007-05-23 17:08:00,2.4378,2.4379,2.4378,2.4379,220800000.0
2007-05-23 17:09:00,2.4379,2.4379,2.4377,2.4378,411199997.0
2007-05-23 17:10:00,2.4378,2.4381,2.4377,2.4377,303699998.0
2007-05-23 17:11:00,2.4377,2.4378,2.4375,2.4377,323400000.0
2007-05-23 17:12:00,2.4377,2.438,2.4376,2.4379,438199999.0
2007-05-23 17:13:00,2.4379,2.4383,2.4378,2.43815,604300001.0
2007-05-23 17:14:00,2.43815,2.43835,2.4379,2.4381,535399997.0
2007-05-23 17:15:00,2.4381,2.4382,2.43785,2.438,480800000.0
2007-05-23 17:16:00,2.43805,2.4383,2.4379,2.4379,488000001.0
2007-05-23 17:17:00,2.4379,2.4382,2.4379,2.438,462399999.0
2007-05-23 17:18:00,2.438,2.4381,2.4376,2.438,612699998.0
2007-05-23 17:19:00,2.4379,2.4381,2.4377,2.4378,313799998.0
2007-05-23 17:20:00,2.4378,2.438,2.4378,2.438,218400000.0
2007-05-23 17:21:00,2.438,2.4382,2.4377,2.43775,404000000.0
2007-05-23 17:22:00,2.43775,2.4379,2.4376,2.4379,239100000.0
2007-05-23 17:23:00,2.4378,2.4381,2.4376,2.4379,714199999.0
2007-05-23 17:24:00,2.4379,2.4381,2.4378,2.438,322300000.0
2007-05-23 17:25:00,2.4379,2.4383,2.43785,2.438,448900000.0
2007-05-23 17:26:00,2.4381,2.4381,2.4379,2.4379,144500000.0
2007-05-23 17:27:00,2.43785,2.4381,2.4378,2.438,327600001.0
2007-05-23 17:28:00,2.4379,2.4382,2.4377,2.4381,306999998.0
2007-05-23 17:29:00,2.438,2.4383,2.4378,2.4381,326899999.0
2007-05-23 17:30:00,2.4381,2.4382,2.4377,2.4382,502800000.0
2007-05-23 17:31:00,2.4381,2.4385,2.4377,2.43835,949000004.0
2007-05-23 17:32:00,2.4384,2.4384,2.4379,2.4381,280499999.0
2007-05-23 17:33:00,2.4381,2.4382,2.4377,2.43785,652300000.0
2007-05-23 17:34:00,2.4379,2.4381,2.4377,2.438,354600000.0
2007-05-23 17:35:00,2.438,2.43815,2.4378,2.4381,317799998.0
2007-05-23 17:36:00,2.4381,2.4381,2.43775,2.43785,329200001.0
2007-05-23 17:37:00,2.43785,2.43815,2.4377,2.4381,377899999.0
2007-05-23 17:38:00,2.4381,2.4383,2.4379,2.4383,404900000.0
2007-05-23 17:39:00,2.4383,2.4384,2.438,2.4382,421500000.0
2007-05-23 17:40:00,2.4382,2.4383,2.4381,2.4383,146499998.0
2007-05-23 17:41:00,2.4383,2.4383,2.4381,2.4381,111000000.0
2007-05-23 17:42:00,2.4381,2.4381,2.4379,2.438,90000000.0
2007-05-23 17:43:00,2.4379,2.4382,2.4378,2.4381,125500000.0
2007-05-23 17:44:00,2.4381,2.4381,2.4378,2.4381,183100000.0
2007-05-23 17:45:00,2.4381,2.4381,2.4375,2.4377,350700000.0
2007-05-23 17:46:00,2.4377,2.438,2.4376,2.438,152600000.0
2007-05-23 17:47:00,2.438,2.4382,2.4379,2.4382,312200000.0
2007-05-23 17:48:00,2.4382,2.4383,2.438,2.4381,321500000.0
2007-05-23 17:49:00,2.4381,2.4383,2.4379,2.438,329000000.0
2007-05-23 17:50:00,2.4381,2.4381,2.438,2.438,154200000.0
2007-05-23 17:51:00,2.438,2.4383,2.438,2.4382,262600000.0
2007-05-23 17:52:00,2.4382,2.4382,2.438,2.43805,217300000.0
2007-05-23 17:53:00,2.43805,2.4382,2.43785,2.4381,505299998.0
2007-05-23 17:54:00,2.43795,2.4381,2.4376,2.4379,319099996.0
2007-05-23 17:55:00,2.4379,2.438,2.4377,2.4377,173200000.0
2007-05-23 17:56:00,2.4377,2.438,2.4374,2.4377,259900000.0
2007-05-23 17:57:00,2.4377,2.4378,2.4375,2.4377,311899999.0
2007-05-23 17:58:00,2.4376,2.438,2.4376,2.4377,329800000.0
2007-05-23 17:59:00,2.4378,2.4385,2.4378,2.4383,698800000.0
2007-05-23 18:00:00,2.4384,2.4384,2.43805,2.43805,343100000.0
2007-05-23 18:01:00,2.43805,2.4382,2.4378,2.4378,371799999.0
2007-05-23 18:02:00,2.4378,2.4383,2.4373,2.4374,682599994.0
2007-05-23 18:03:00,2.4374,2.438,2.43735,2.4378,273099998.0
2007-05-23 18:04:00,2.4378,2.438,2.4377,2.4378,150200000.0
2007-05-23 18:05:00,2.4378,2.4381,2.4376,2.4376,358500001.0
2007-05-23 18:06:00,2.4376,2.4378,2.4376,2.4378,210799999.0
2007-05-23 18:07:00,2.4378,2.438,2.4376,2.4378,152100000.0
2007-05-23 18:08:00,2.4378,2.4384,2.4378,2.4381,236600000.0
2007-05-23 18:09:00,2.438,2.4382,2.4377,2.4377,228800000.0
2007-05-23 18:10:00,2.4377,2.438,2.4377,2.438,319100000.0
2007-05-23 18:11:00,2.4379,2.4381,2.4379,2.4381,218900000.0
2007-05-23 18:12:00,2.43805,2.43805,2.4377,2.4377,132500000.0
2007-05-23 18:13:00,2.4377,2.4382,2.4377,2.43775,342200000.0
2007-05-23 18:14:00,2.43775,2.4381,2.4377,2.4377,165200000.0
2007-05-23 18:15:00,2.4377,2.4377,2.43745,2.43745,210700000.0
2007-05-23 18:16:00,2.4375,2.4379,2.4375,2.43775,229900000.0
2007-05-23 18:17:00,2.43765,2.4379,2.4376,2.4379,295000001.0
2007-05-23 18:18:00,2.4378,2.438,2.4375,2.43755,229100000.0
2007-05-23 18:19:00,2.4376,2.4376,2.4372,2.4372,183400000.0
2007-05-23 18:20:00,2.43705,2.4372,2.437,2.437,481000000.0
2007-05-23 18:21:00,2.437,2.4374,2.437,2.437,240500000.0
2007-05-23 18:22:00,2.437,2.437,2.4368,2.43695,74500000.0
2007-05-23 18:23:00,2.4369,2.43715,2.4369,2.4371,160900000.0
2007-05-23 18:24:00,2.4373,2.4376,2.4372,2.43745,136000000.0
2007-05-23 18:25:00,2.4374,2.4377,2.4373,2.4375,461400000.0
2007-05-23 18:26:00,2.4375,2.4376,2.43725,2.4374,255600000.0
2007-05-23 18:27:00,2.4374,2.43765,2.43735,2.4375,185600000.0
2007-05-23 18:28:00,2.4375,2.4375,2.4371,2.4372,110100000.0
2007-05-23 18:29:00,2.4372,2.4375,2.4372,2.4374,79200000.0
2007-05-23 18:30:00,2.4374,2.4375,2.4373,2.4375,174600000.0
2007-05-23 18:31:00,2.4375,2.4375,2.4375,2.4375,33100000.0
2007-05-23 18:32:00,2.4375,2.4375,2.4371,2.4371,211000000.0
2007-05-23 18:33:00,2.4372,2.4372,2.437,2.43705,324600000.0
2007-05-23 18:34:00,2.437,2.4374,2.437,2.4374,83100000.0
2007-05-23 18:35:00,2.4374,2.4375,2.4369,2.4369,101500000.0
2007-05-23 18:36:00,2.4369,2.4374,2.4369,2.4372,167200000.0
2007-05-23 18:37:00,2.4372,2.43735,2.4371,2.43725,248100000.0
2007-05-23 18:38:00,2.4373,2.4373,2.43705,2.4372,129900000.0
2007-05-23 18:39:00,2.4372,2.4373,2.4372,2.4373,63300000.0
2007-05-23 18:40:00,2.4373,2.43755,2.4372,2.4375,233800000.0
2007-05-23 18:41:00,2.43755,2.4377,2.43745,2.43745,187100000.0
2007-05-23 18:42:00,2.4375,2.4377,2.4374,2.43745,224000000.0
2007-05-23 18:43:00,2.4374,2.43755,2.4374,2.43755,89600001.0
2007-05-23 18:44:00,2.43755,2.43755,2.43745,2.4375,188000000.0
2007-05-23 18:45:00,2.4375,2.4381,2.43745,2.4381,216300000.0
2007-05-23 18:46:00,2.4381,2.4383,2.43785,2.43815,415800001.0
2007-05-23 18:47:00,2.43815,2.4385,2.4381,2.4383,308400000.0
2007-05-23 18:48:00,2.4383,2.4384,2.43805,2.4383,190900000.0
2007-05-23 18:49:00,2.4384,2.4385,2.4381,2.4383,344900000.0
2007-05-23 18:50:00,2.4383,2.4385,2.4382,2.4382,249200001.0
2007-05-23 18:51:00,2.4383,2.4384,2.43805,2.4384,218800001.0
2007-05-23 18:52:00,2.4384,2.43865,2.4381,2.4383,413300000.0
2007-05-23 18:53:00,2.4383,2.4387,2.4381,2.4386,1021999999.0
2007-05-23 18:54:00,2.4386,2.439,2.4384,2.4384,512500000.0
2007-05-23 18:55:00,2.4384,2.4386,2.4384,2.4384,300500000.0
2007-05-23 18:56:00,2.43835,2.4384,2.4383,2.4383,192400000.0
2007-05-23 18:57:00,2.4383,2.4387,2.4383,2.4385,402100000.0
2007-05-23 18:58:00,2.4385,2.4385,2.4383,2.4385,83500000.0
2007-05-23 18:59:00,2.43835,2.4384,2.4379,2.4383,634400000.0
2007-05-23 19:00:00,2.4383,2.4384,2.4383,2.4384,18400000.0
2007-05-23 19:01:00,2.4384,2.4389,2.4384,2.4386,239300000.0
2007-05-23 19:02:00,2.4386,2.4386,2.4383,2.43835,154900000.0
2007-05-23 19:03:00,2.43835,2.4386,2.4383,2.43835,358600003.0
2007-05-23 19:04:00,2.43835,2.4386,2.43835,2.4386,35500000.0
2007-05-23 19:05:00,2.43855,2.4386,2.4383,2.4383,118800000.0
2007-05-23 19:06:00,2.4383,2.4385,2.4382,2.4383,194800000.0
2007-05-23 19:07:00,2.4383,2.4386,2.4381,2.4382,317100000.0
2007-05-23 19:08:00,2.4382,2.4382,2.43785,2.438,76100000.0
2007-05-23 19:09:00,2.438,2.4382,2.438,2.4382,123500000.0
2007-05-23 19:10:00,2.4382,2.4386,2.4382,2.4386,228000000.0
2007-05-23 19:11:00,2.4386,2.4386,2.4384,2.4384,75600000.0
2007-05-23 19:12:00,2.4384,2.4384,2.43805,2.4382,147700000.0
2007-05-23 19:13:00,2.4384,2.4385,2.43815,2.4385,255800000.0
2007-05-23 19:14:00,2.4385,2.4387,2.4383,2.43845,212900000.0
2007-05-23 19:15:00,2.4384,2.4385,2.4382,2.4385,244300000.0
2007-05-23 19:16:00,2.4385,2.4387,2.4384,2.4385,153300000.0
2007-05-23 19:17:00,2.4386,2.439,2.43845,2.4385,547300000.0
2007-05-23 19:18:00,2.4386,2.4387,2.4384,2.4386,309000001.0
2007-05-23 19:19:00,2.4386,2.4387,2.4385,2.4386,299900002.0
2007-05-23 19:20:00,2.43865,2.4391,2.43865,2.4388,288300000.0
2007-05-23 19:21:00,2.4388,2.4389,2.4383,2.4385,250400000.0
2007-05-23 19:22:00,2.43845,2.4389,2.43845,2.4389,257300001.0
2007-05-23 19:23:00,2.4389,2.4389,2.4386,2.4387,241000001.0
2007-05-23 19:24:00,2.43875,2.4389,2.43855,2.4387,169100000.0
2007-05-23 19:25:00,2.4389,2.4392,2.4389,2.439,240600001.0
2007-05-23 19:26:00,2.439,2.4391,2.4389,2.4391,135800002.0
2007-05-23 19:27:00,2.4391,2.4391,2.43855,2.4386,369400000.0
2007-05-23 19:28:00,2.4387,2.4391,2.4385,2.4389,319400000.0
2007-05-23 19:29:00,2.4389,2.4392,2.4384,2.4385,1077100001.0
2007-05-23 19:30:00,2.4385,2.4389,2.43835,2.4386,338200000.0
2007-05-23 19:31:00,2.4386,2.43885,2.4386,2.4386,340700000.0
2007-05-23 19:32:00,2.4387,2.439,2.4385,2.4388,306499999.0
2007-05-23 19:33:00,2.4388,2.4395,2.4386,2.4391,504100003.0
2007-05-23 19:34:00,2.43915,2.4394,2.439,2.43915,414500000.0
2007-05-23 19:35:00,2.4391,2.4392,2.4389,2.4391,294200001.0
2007-05-23 19:36:00,2.4391,2.43925,2.43905,2.43915,93000000.0
2007-05-23 19:37:00,2.43915,2.43965,2.43915,2.4393,419300000.0
2007-05-23 19:38:00,2.43935,2.4398,2.4393,2.4398,219100000.0
2007-05-23 19:39:00,2.4398,2.44,2.4396,2.4399,400200000.0
2007-05-23 19:40:00,2.4399,2.44,2.4394,2.4397,691700003.0
2007-05-23 19:41:00,2.4397,2.4397,2.4393,2.43935,507100000.0
2007-05-23 19:42:00,2.4394,2.43965,2.43905,2.4391,384200001.0
2007-05-23 19:43:00,2.4391,2.43955,2.4391,2.4395,325600000.0
2007-05-23 19:44:00,2.4395,2.44,2.4395,2.43975,306700000.0
2007-05-23 19:45:00,2.43975,2.4398,2.43975,2.4398,31700000.0
2007-05-23 19:46:00,2.4398,2.44005,2.43965,2.44005,286500000.0
2007-05-23 19:47:00,2.4401,2.4406,2.4401,2.44025,417600000.0
2007-05-23 19:48:00,2.44025,2.44025,2.44005,2.4402,168900000.0
2007-05-23 19:49:00,2.4402,2.44025,2.44,2.4401,196300000.0
2007-05-23 19:50:00,2.4401,2.4403,2.4399,2.4399,270400000.0
2007-05-23 19:51:00,2.44,2.4401,2.4399,2.4401,70400000.0
2007-05-23 19:52:00,2.4401,2.4404,2.44,2.44,155100000.0
2007-05-23 19:53:00,2.44,2.44025,2.44,2.4402,335799997.0
2007-05-23 19:54:00,2.4402,2.4403,2.4398,2.4402,478900000.0
2007-05-23 19:55:00,2.4402,2.4402,2.4399,2.44,350500000.0
2007-05-23 19:56:00,2.44,2.4402,2.43995,2.4401,368500000.0
2007-05-23 19:57:00,2.4401,2.4403,2.4399,2.44,165900000.0
2007-05-23 19:58:00,2.4401,2.4404,2.44,2.44035,496099999.0
2007-05-23 19:59:00,2.44035,2.4404,2.4399,2.4404,396700000.0
2007-05-23 20:00:00,2.4404,2.4404,2.44,2.44,186700000.0
2007-05-23 20:01:00,2.44,2.44005,2.4397,2.4397,215900000.0
2007-05-23 20:02:00,2.4397,2.4398,2.4396,2.4397,199300000.0
2007-05-23 20:03:00,2.4398,2.44,2.43975,2.4398,180500000.0
2007-05-23 20:04:00,2.4398,2.4398,2.4395,2.4398,97400000.0
2007-05-23 20:05:00,2.4397,2.4399,2.4394,2.4399,335100000.0
2007-05-23 20:06:00,2.4399,2.4407,2.4399,2.4404,415800000.0
2007-05-23 20:07:00,2.4404,2.4405,2.4401,2.4401,210300000.0
2007-05-23 20:08:00,2.4402,2.4403,2.4401,2.4402,168500000.0
2007-05-23 20:09:00,2.4402,2.44025,2.44,2.44,104200000.0
2007-05-23 20:10:00,2.4402,2.4402,2.4397,2.4398,410400000.0
2007-05-23 20:11:00,2.4398,2.43995,2.4396,2.4399,228000000.0
2007-05-23 20:12:00,2.4399,2.4402,2.4398,2.44,421000000.0
2007-05-23 20:13:00,2.44,2.4401,2.4399,2.4401,256700000.0
2007-05-23 20:14:00,2.4401,2.4401,2.4393,2.4393,375500000.0
2007-05-23 20:15:00,2.4395,2.4398,2.43905,2.43965,557599999.0
2007-05-23 20:16:00,2.4397,2.44,2.4396,2.43975,258700000.0
2007-05-23 20:17:00,2.4399,2.44,2.4396,2.4398,267800000.0
2007-05-23 20:18:00,2.4398,2.4398,2.4396,2.4398,169700000.0
2007-05-23 20:19:00,2.4396,2.4398,2.43935,2.4396,428200000.0
2007-05-23 20:20:00,2.4396,2.4396,2.4393,2.4393,268500000.0
2007-05-23 20:21:00,2.4393,2.4393,2.439,2.4392,306500000.0
2007-05-23 20:22:00,2.4392,2.4393,2.439,2.4392,178500000.0
2007-05-23 20:23:00,2.4393,2.4393,2.4388,2.439,222599999.0
2007-05-23 20:24:00,2.439,2.4391,2.43855,2.439,445200002.0
2007-05-23 20:25:00,2.439,2.439,2.43875,2.43875,528600000.0
2007-05-23 20:26:00,2.43875,2.4391,2.43875,2.4391,258700000.0
2007-05-23 20:27:00,2.4391,2.4392,2.4389,2.4391,365000000.0
2007-05-23 20:28:00,2.43915,2.4393,2.43895,2.439,240300000.0
2007-05-23 20:29:00,2.43895,2.4392,2.4388,2.4391,235600000.0
2007-05-23 20:30:00,2.43905,2.43905,2.4383,2.4386,386700000.0
2007-05-23 20:31:00,2.4386,2.4386,2.4384,2.4384,41900000.0
2007-05-23 20:32:00,2.4384,2.43855,2.4384,2.43855,61000000.0
2007-05-23 20:33:00,2.43855,2.4386,2.43815,2.43845,250000000.0
2007-05-23 20:34:00,2.4385,2.4386,2.4383,2.4384,511300000.0
2007-05-23 20:35:00,2.4383,2.4386,2.4382,2.4386,148800000.0
2007-05-23 20:36:00,2.4386,2.4386,2.4383,2.4386,198300000.0
2007-05-23 20:37:00,2.4386,2.4386,2.4383,2.4383,271100000.0
2007-05-23 20:38:00,2.43825,2.43845,2.4382,2.4383,173500000.0
2007-05-23 20:39:00,2.43835,2.43865,2.43835,2.43865,296000001.0
2007-05-23 20:40:00,2.43865,2.439,2.43855,2.4388,203800000.0
2007-05-23 20:41:00,2.4388,2.43885,2.4387,2.4387,187900000.0
2007-05-23 20:42:00,2.4387,2.43875,2.4385,2.4386,230300000.0
2007-05-23 20:43:00,2.4386,2.4388,2.4386,2.4386,124000000.0
2007-05-23 20:44:00,2.4386,2.4388,2.4384,2.4385,161900000.0
2007-05-23 20:45:00,2.4385,2.4387,2.4385,2.4386,181700000.0
2007-05-23 20:46:00,2.43855,2.4386,2.4385,2.43855,81500000.0
2007-05-23 20:47:00,2.4387,2.4389,2.4386,2.4387,91100000.0
2007-05-23 20:48:00,2.43875,2.43875,2.4386,2.4387,57400000.0
2007-05-23 20:49:00,2.4387,2.43885,2.4387,2.4388,77700000.0
2007-05-23 20:50:00,2.43875,2.43885,2.4387,2.4387,143900000.0
2007-05-23 20:51:00,2.4387,2.4387,2.4384,2.4386,148400000.0
2007-05-23 20:52:00,2.4386,2.4386,2.4382,2.4385,218000000.0
2007-05-23 20:53:00,2.4387,2.4387,2.43795,2.4382,364400000.0
2007-05-23 20:54:00,2.4382,2.4382,2.4381,2.4381,85100000.0
2007-05-23 20:55:00,2.4381,2.4384,2.4381,2.4382,263200000.0
2007-05-23 20:56:00,2.4381,2.4382,2.4378,2.4378,143300000.0
2007-05-23 20:57:00,2.4378,2.43805,2.4377,2.43795,342100000.0
2007-05-23 20:58:00,2.438,2.4382,2.4379,2.4381,321400000.0
2007-05-23 20:59:00,2.4381,2.4386,2.4381,2.4385,503900002.0
2007-05-23 21:00:00,2.4384,2.4384,2.4377,2.4377,344500000.0
2007-05-23 21:01:00,2.4378,2.4383,2.43775,2.438,137000000.0
2007-05-23 21:02:00,2.438,2.4381,2.43785,2.43785,136100000.0
2007-05-23 21:03:00,2.43785,2.43815,2.43785,2.43805,102600000.0
2007-05-23 21:04:00,2.4381,2.4384,2.43805,2.43825,152400000.0
2007-05-23 21:05:00,2.43825,2.43825,2.438,2.438,272000000.0
2007-05-23 21:06:00,2.438,2.4382,2.438,2.43805,176700000.0
2007-05-23 21:07:00,2.438,2.438,2.4379,2.438,92000000.0
2007-05-23 21:08:00,2.438,2.43815,2.438,2.43815,40900000.0
2007-05-23 21:09:00,2.4381,2.4381,2.438,2.438,49700000.0
2007-05-23 21:10:00,2.438,2.438,2.43775,2.4379,100100000.0
2007-05-23 21:11:00,2.4379,2.4379,2.4377,2.4378,72000000.0
2007-05-23 21:12:00,2.4378,2.4383,2.4378,2.438,215800000.0
2007-05-23 21:13:00,2.43805,2.4381,2.4379,2.43805,58500000.0
2007-05-23 21:14:00,2.43805,2.4381,2.4379,2.438,223100000.0
2007-05-23 21:15:00,2.438,2.438,2.4377,2.4377,155299999.0
2007-05-23 21:16:00,2.43775,2.4378,2.4375,2.4375,118500000.0
2007-05-23 21:17:00,2.4377,2.4377,2.4373,2.43755,149000000.0
2007-05-23 21:18:00,2.4375,2.43765,2.4375,2.4375,138799999.0
2007-05-23 21:19:00,2.43755,2.4376,2.4375,2.4375,88400000.0
2007-05-23 21:20:00,2.4375,2.4375,2.4371,2.43735,229900000.0
2007-05-23 21:21:00,2.43735,2.43745,2.4372,2.4373,151500000.0
2007-05-23 21:22:00,2.4373,2.43755,2.4373,2.4374,160500000.0
2007-05-23 21:23:00,2.43745,2.4376,2.43745,2.4376,60500000.0
2007-05-23 21:24:00,2.4376,2.4377,2.4374,2.43755,113500000.0
2007-05-23 21:25:00,2.43755,2.4377,2.43755,2.43765,77200000.0
2007-05-23 21:26:00,2.4377,2.4378,2.4376,2.4377,135600000.0
2007-05-23 21:27:00,2.4377,2.4377,2.43745,2.4375,127200000.0
2007-05-23 21:28:00,2.4375,2.4377,2.4374,2.4375,66700000.0
2007-05-23 21:29:00,2.4374,2.4375,2.4374,2.4375,27500000.0
2007-05-23 21:30:00,2.4375,2.4375,2.4374,2.4374,34300000.0
2007-05-23 21:31:00,2.4374,2.4376,2.4374,2.4376,36000000.0
2007-05-23 21:32:00,2.4377,2.4377,2.4377,2.4377,18400000.0
2007-05-23 21:33:00,2.43775,2.4379,2.4376,2.4376,28400000.0
2007-05-23 21:34:00,2.4376,2.4376,2.4375,2.4375,22900000.0
2007-05-23 21:35:00,2.4375,2.4377,2.4374,2.43745,95600000.0
2007-05-23 21:36:00,2.43745,2.4376,2.43735,2.4376,96000000.0
2007-05-23 21:37:00,2.4376,2.4376,2.4373,2.43745,70700000.0
2007-05-23 21:38:00,2.43755,2.43755,2.43745,2.43745,7800000.0
2007-05-23 21:39:00,2.43745,2.4375,2.43735,2.43745,154600000.0
2007-05-23 21:40:00,2.43745,2.4375,2.4372,2.4374,229300000.0
2007-05-23 21:41:00,2.43745,2.43745,2.4373,2.4373,22800000.0
2007-05-23 21:42:00,2.4374,2.4375,2.4374,2.4374,40800000.0
2007-05-23 21:43:00,2.43745,2.4375,2.4371,2.4371,90500000.0
2007-05-23 21:44:00,2.4372,2.4373,2.4372,2.43725,48100000.0
2007-05-23 21:45:00,2.4372,2.4372,2.437,2.4371,150700000.0
2007-05-23 21:46:00,2.43715,2.4372,2.437,2.437,132700001.0
2007-05-23 21:47:00,2.4372,2.43725,2.4372,2.4372,60000000.0
2007-05-23 21:48:00,2.4373,2.43745,2.4373,2.43745,157000000.0
2007-05-23 21:49:00,2.4374,2.43765,2.4374,2.4376,68300000.0
2007-05-23 21:50:00,2.43765,2.43765,2.4375,2.43755,101700000.0
2007-05-23 21:51:00,2.4376,2.43765,2.4376,2.4376,42400000.0
2007-05-23 21:52:00,2.43765,2.438,2.43765,2.4379,174600000.0
2007-05-23 21:53:00,2.4379,2.43795,2.43785,2.43785,111300000.0
2007-05-23 21:54:00,2.4379,2.438,2.4379,2.4379,46700000.0
2007-05-23 21:55:00,2.4379,2.4382,2.4378,2.4379,214500001.0
2007-05-23 21:56:00,2.4381,2.4381,2.4381,2.4381,31000000.0
2007-05-23 21:57:00,2.4382,2.4382,2.43805,2.43805,115300000.0
2007-05-23 21:58:00,2.4381,2.43815,2.43805,2.4381,56700000.0
2007-05-23 21:59:00,2.43815,2.4383,2.4381,2.4382,163300000.0
2007-05-23 22:00:00,2.4383,2.4383,2.43785,2.4379,157600000.0
2007-05-23 22:01:00,2.4379,2.4379,2.4376,2.4379,128500001.0
2007-05-23 22:02:00,2.4379,2.4379,2.4378,2.4378,38200000.0
2007-05-23 22:03:00,2.4378,2.4378,2.4378,2.4378,23100000.0
2007-05-23 22:04:00,2.4378,2.438,2.4378,2.438,64600000.0
2007-05-23 22:05:00,2.438,2.43805,2.43795,2.43795,88100000.0
2007-05-23 22:06:00,2.4379,2.4379,2.4379,2.4379,39900000.0
2007-05-23 22:07:00,2.4379,2.4379,2.4375,2.4377,81900000.0
2007-05-23 22:08:00,2.4377,2.4377,2.4373,2.4373,59400000.0
2007-05-23 22:09:00,2.4373,2.4376,2.43725,2.43745,86700000.0
2007-05-23 22:10:00,2.43735,2.43785,2.43735,2.43785,178900000.0
2007-05-23 22:11:00,2.4379,2.4379,2.4371,2.43735,200600000.0
2007-05-23 22:12:00,2.4373,2.4374,2.4369,2.437,238900000.0
2007-05-23 22:13:00,2.437,2.4374,2.4368,2.4373,255100001.0
2007-05-23 22:14:00,2.4373,2.4377,2.4371,2.4377,318500000.0
2007-05-23 22:15:00,2.4377,2.4379,2.4375,2.4379,101299999.0
2007-05-23 22:16:00,2.4379,2.4379,2.4379,2.4379,9600000.0
2007-05-23 22:17:00,2.4373,2.43745,2.43717,2.43738,93200000.0
2007-05-23 22:18:00,2.4379,2.4379,2.4379,2.4379,77000000.0
2007-05-23 22:19:00,2.438,2.4382,2.438,2.4381,177500000.0
2007-05-23 22:20:00,2.4381,2.4383,2.438,2.4382,381899999.0
2007-05-23 22:21:00,2.4383,2.4383,2.4381,2.4381,142599999.0
2007-05-23 22:22:00,2.4382,2.4384,2.4381,2.4382,60000000.0
2007-05-23 22:23:00,2.43825,2.4384,2.4381,2.4381,62900000.0
2007-05-23 22:24:00,2.4381,2.4381,2.4381,2.4381,18000000.0
2007-05-23 22:25:00,2.4381,2.4381,2.4379,2.4381,137500002.0
2007-05-23 22:26:00,2.4382,2.4382,2.4382,2.4382,10800000.0
2007-05-23 22:27:00,2.4383,2.4383,2.4383,2.4383,16000000.0
2007-05-23 22:28:00,2.4384,2.4384,2.4384,2.4384,6000000.0
2007-05-23 22:29:00,2.4383,2.4386,2.4383,2.4386,21200000.0
2007-05-23 22:30:00,2.4386,2.4386,2.4384,2.4384,33600000.0
2007-05-23 22:31:00,2.4387,2.4387,2.4384,2.4387,79500000.0
2007-05-23 22:32:00,2.4385,2.4385,2.4382,2.4383,144500001.0
2007-05-23 22:33:00,2.4383,2.4385,2.4382,2.4383,98000001.0
2007-05-23 22:34:00,2.4383,2.4385,2.4383,2.4385,18200000.0
2007-05-23 22:35:00,2.4383,2.4384,2.4382,2.4383,80200000.0
2007-05-23 22:36:00,2.4383,2.4384,2.4382,2.4384,36300000.0
2007-05-23 22:37:00,2.4384,2.4384,2.4383,2.4384,8400000.0
2007-05-23 22:38:00,2.4383,2.4384,2.4383,2.4383,95800000.0
2007-05-23 22:39:00,2.4383,2.4383,2.4383,2.4383,21200000.0
2007-05-23 22:40:00,2.4383,2.4386,2.4383,2.4384,97000000.0
2007-05-23 22:41:00,2.4384,2.4384,2.4383,2.4383,14300000.0
2007-05-23 22:42:00,2.4382,2.4384,2.4382,2.4383,51800000.0
2007-05-23 22:43:00,2.4383,2.4383,2.4383,2.4383,4800000.0
2007-05-23 22:44:00,2.4383,2.4385,2.4383,2.4383,66700000.0
2007-05-23 22:45:00,2.4383,2.4385,2.43815,2.4385,102300000.0
2007-05-23 22:46:00,2.4385,2.4385,2.4384,2.4384,65300000.0
2007-05-23 22:47:00,2.4384,2.4386,2.4383,2.4384,68800000.0
2007-05-23 22:48:00,2.43798,2.43827,2.43798,2.43825,33600000.0
2007-05-23 22:49:00,2.4384,2.4386,2.4384,2.4385,23100000.0
2007-05-23 22:50:00,2.4387,2.4387,2.4384,2.4384,100900000.0
2007-05-23 22:51:00,2.43845,2.4387,2.4384,2.4386,164600000.0
2007-05-23 22:52:00,2.4386,2.4386,2.4386,2.4386,28500000.0
2007-05-23 22:53:00,2.4386,2.4386,2.4384,2.43845,117800000.0
2007-05-23 22:54:00,2.4386,2.4388,2.4385,2.43855,100300000.0
2007-05-23 22:55:00,2.4387,2.4387,2.4384,2.4385,61200000.0
2007-05-23 22:56:00,2.4387,2.4388,2.4386,2.4386,179500000.0
2007-05-23 22:57:00,2.4388,2.4388,2.4385,2.4388,135300000.0
2007-05-23 22:58:00,2.4388,2.4388,2.4388,2.4388,8000000.0
2007-05-23 22:59:00,2.4388,2.4392,2.4386,2.4386,135800000.0
2007-05-23 23:00:00,2.4386,2.4387,2.4383,2.4383,68100000.0
2007-05-23 23:01:00,2.4386,2.4386,2.4382,2.4386,54800000.0
2007-05-23 23:02:00,2.4386,2.4386,2.4386,2.4386,8000000.0
2007-05-23 23:03:00,2.4383,2.43832,2.43815,2.4383,86600000.0
2007-05-23 23:04:00,2.4385,2.4386,2.4381,2.4381,62300000.0
2007-05-23 23:05:00,2.4382,2.4382,2.4382,2.4382,2400000.0
2007-05-23 23:06:00,2.4381,2.4383,2.4381,2.4382,32800000.0
2007-05-23 23:07:00,2.4383,2.4383,2.438,2.438,31200000.0
2007-05-23 23:08:00,2.4379,2.4381,2.4378,2.438,51200000.0
2007-05-23 23:09:00,2.438,2.4381,2.438,2.438,8800000.0
2007-05-23 23:10:00,2.4381,2.4381,2.4381,2.4381,3300000.0
2007-05-23 23:11:00,2.4381,2.4383,2.4381,2.4382,14400000.0
2007-05-23 23:12:00,2.4381,2.4384,2.43795,2.43805,116400000.0
2007-05-23 23:13:00,2.4382,2.4383,2.4378,2.4382,146400000.0
2007-05-23 23:14:00,2.4382,2.4382,2.438,2.4381,71300000.0
2007-05-23 23:15:00,2.4381,2.4381,2.4374,2.4375,79000000.0
2007-05-23 23:16:00,2.4375,2.43775,2.4375,2.43775,55000000.0
2007-05-23 23:17:00,2.43775,2.43805,2.4377,2.43805,129800000.0
2007-05-23 23:18:00,2.438,2.43805,2.4379,2.438,65000000.0
2007-05-23 23:19:00,2.438,2.438,2.4376,2.4377,59400000.0
2007-05-23 23:20:00,2.43765,2.43765,2.4376,2.4376,46600000.0
2007-05-23 23:21:00,2.43765,2.43765,2.4376,2.4376,14200000.0
2007-05-23 23:22:00,2.4376,2.43765,2.43755,2.43765,63400000.0
2007-05-23 23:23:00,2.4377,2.43775,2.4375,2.43765,187700000.0
2007-05-23 23:24:00,2.4376,2.43765,2.4376,2.43765,19000000.0
2007-05-23 23:25:00,2.4376,2.4379,2.43755,2.4379,115600000.0
2007-05-23 23:26:00,2.4376,2.4379,2.4376,2.4378,122500000.0
2007-05-23 23:27:00,2.4378,2.4379,2.4377,2.4379,30600000.0
2007-05-23 23:28:00,2.4379,2.4379,2.43765,2.43765,35400000.0
2007-05-23 23:29:00,2.4376,2.4376,2.4374,2.4376,72600000.0
2007-05-23 23:30:00,2.4376,2.4376,2.4374,2.4374,73400000.0
2007-05-23 23:31:00,2.43745,2.43755,2.4374,2.43755,79500000.0
2007-05-23 23:32:00,2.4376,2.4376,2.43725,2.4376,22300000.0
2007-05-23 23:33:00,2.4373,2.4378,2.4373,2.43775,89600000.0
2007-05-23 23:34:00,2.4378,2.43795,2.4378,2.4378,37100000.0
2007-05-23 23:35:00,2.4378,2.4378,2.4376,2.4378,40000000.0
2007-05-23 23:36:00,2.4378,2.4378,2.4378,2.4378,19100000.0
2007-05-23 23:37:00,2.4378,2.4378,2.4376,2.4378,63400000.0
2007-05-23 23:38:00,2.4377,2.4378,2.4377,2.4378,19000000.0
2007-05-23 23:39:00,2.43775,2.43775,2.43775,2.43775,3900000.0
2007-05-23 23:40:00,2.4378,2.43805,2.43775,2.43775,29900000.0
2007-05-23 23:41:00,2.43734,2.43739,2.43717,2.43729,41500000.0
2007-05-23 23:42:00,2.4378,2.4379,2.4378,2.4379,13400000.0
2007-05-23 23:43:00,2.4379,2.4379,2.43765,2.43765,15600000.0
2007-05-23 23:44:00,2.4377,2.4377,2.4377,2.4377,34300000.0
2007-05-23 23:45:00,2.43705,2.43737,2.43705,2.43737,75200000.0
2007-05-23 23:46:00,2.4377,2.4377,2.4374,2.4375,177000000.0
2007-05-23 23:47:00,2.4375,2.4375,2.4372,2.4373,251100001.0
2007-05-23 23:48:00,2.4374,2.4376,2.4374,2.4375,77700001.0
2007-05-23 23:49:00,2.4375,2.4378,2.4375,2.4378,88000000.0
2007-05-23 23:50:00,2.4378,2.43805,2.4375,2.4376,185700000.0
2007-05-23 23:51:00,2.43765,2.43765,2.43755,2.43765,26000000.0
2007-05-23 23:52:00,2.43734,2.43741,2.43707,2.43707,20000000.0
2007-05-23 23:53:00,2.4373,2.43738,2.43728,2.4373,66400000.0
2007-05-23 23:54:00,2.4376,2.43765,2.4376,2.43765,26700000.0
2007-05-23 23:55:00,2.43765,2.43765,2.4376,2.4376,9900000.0
2007-05-23 23:56:00,2.4376,2.4376,2.4376,2.4376,42100000.0
2007-05-23 23:57:00,2.4376,2.4376,2.4375,2.4375,18200001.0
2007-05-23 23:58:00,2.4377,2.4382,2.4376,2.43795,143500000.0
2007-05-23 23:59:00,2.43795,2.438,2.43795,2.438,11800000.0
2007-05-24 00:00:00,2.438,2.438,2.4373,2.4374,205300000.0
2007-05-24 00:01:00,2.4374,2.4376,2.4373,2.4376,150300000.0
2007-05-24 00:02:00,2.43765,2.438,2.4374,2.4375,181800001.0
2007-05-24 00:03:00,2.4375,2.43775,2.43745,2.43775,53000000.0
2007-05-24 00:04:00,2.4377,2.4377,2.4374,2.4377,163600000.0
2007-05-24 00:05:00,2.43716,2.43734,2.43689,2.43689,22400000.0
2007-05-24 00:06:00,2.4377,2.4377,2.4376,2.4377,36700000.0
2007-05-24 00:07:00,2.4377,2.4377,2.4376,2.4376,20600000.0
2007-05-24 00:08:00,2.4376,2.4376,2.4374,2.43745,109000000.0
2007-05-24 00:09:00,2.43745,2.43745,2.43735,2.43735,42800000.0
2007-05-24 00:10:00,2.4374,2.4376,2.4372,2.4372,68800000.0
2007-05-24 00:11:00,2.4373,2.43765,2.4373,2.43755,84400000.0
2007-05-24 00:12:00,2.4376,2.43775,2.4376,2.43775,37200000.0
2007-05-24 00:13:00,2.4378,2.4378,2.4375,2.4376,67600000.0
2007-05-24 00:14:00,2.4374,2.43741,2.43706,2.43706,95200000.0
2007-05-24 00:15:00,2.4377,2.4378,2.4377,2.4378,26000000.0
2007-05-24 00:16:00,2.4377,2.43775,2.4377,2.43775,14100000.0
2007-05-24 00:17:00,2.43742,2.43751,2.43723,2.43737,269100000.0
2007-05-24 00:18:00,2.43745,2.43755,2.43735,2.43747,52800000.0
2007-05-24 00:19:00,2.43775,2.43775,2.43775,2.43775,3900000.0
2007-05-24 00:20:00,2.43775,2.43775,2.43775,2.43775,3900000.0
2007-05-24 00:21:00,2.4377,2.4379,2.4377,2.4379,37200000.0
2007-05-24 00:22:00,2.4379,2.4379,2.4379,2.4379,14100000.0
2007-05-24 00:23:00,2.4379,2.4379,2.4379,2.4379,16500000.0
2007-05-24 00:24:00,2.4379,2.4379,2.4378,2.43785,41100000.0
2007-05-24 00:25:00,2.4379,2.4379,2.4379,2.4379,8700000.0
2007-05-24 00:26:00,2.4379,2.4379,2.43785,2.43785,6300000.0
2007-05-24 00:27:00,2.43795,2.438,2.43795,2.438,11900000.0
2007-05-24 00:28:00,2.43795,2.43795,2.43785,2.43785,10200000.0
2007-05-24 00:29:00,2.438,2.438,2.438,2.438,8000000.0
2007-05-24 00:30:00,2.438,2.438,2.438,2.438,4000000.0
2007-05-24 00:31:00,2.4376,2.4376,2.43749,2.43754,76800000.0
2007-05-24 00:32:00,2.43748,2.43755,2.43726,2.43755,54400000.0
2007-05-24 00:33:00,2.43755,2.4378,2.43755,2.4377,52800000.0
2007-05-24 00:34:00,2.438,2.438,2.4379,2.4379,14200000.0
2007-05-24 00:35:00,2.4379,2.4379,2.4378,2.4378,36500000.0
2007-05-24 00:36:00,2.4378,2.4379,2.4378,2.4378,56400000.0
2007-05-24 00:37:00,2.4377,2.4378,2.4375,2.4375,109300000.0
2007-05-24 00:38:00,2.43721,2.43733,2.43709,2.43729,68800000.0
2007-05-24 00:39:00,2.4375,2.4376,2.4375,2.4376,52300000.0
2007-05-24 00:40:00,2.4376,2.4377,2.4376,2.4377,30900000.0
2007-05-24 00:41:00,2.4377,2.4378,2.4375,2.4376,100900000.0
2007-05-24 00:42:00,2.4377,2.4377,2.4376,2.4377,57900000.0
2007-05-24 00:43:00,2.4377,2.4377,2.4376,2.4377,38700000.0
2007-05-24 00:44:00,2.43719,2.43733,2.43665,2.43733,227400000.0
2007-05-24 00:45:00,2.43736,2.43742,2.43731,2.43741,48500000.0
2007-05-24 00:46:00,2.4377,2.4377,2.4376,2.4376,31600000.0
2007-05-24 00:47:00,2.4377,2.4377,2.4377,2.4377,25300000.0
2007-05-24 00:48:00,2.4377,2.4377,2.4374,2.4375,32000000.0
2007-05-24 00:49:00,2.4375,2.4377,2.4375,2.4377,46100000.0
2007-05-24 00:50:00,2.4377,2.4377,2.4376,2.4377,34800000.0
2007-05-24 00:51:00,2.43731,2.43737,2.43731,2.43736,45600000.0
2007-05-24 00:52:00,2.438,2.438,2.438,2.438,12000000.0
2007-05-24 00:53:00,2.4379,2.4379,2.4379,2.4379,22200000.0
2007-05-24 00:54:00,2.4379,2.4379,2.4379,2.4379,8000000.0
2007-05-24 00:55:00,2.43733,2.43753,2.43725,2.43753,72800000.0
2007-05-24 00:56:00,2.4375,2.4376,2.43732,2.4376,110400000.0
2007-05-24 00:57:00,2.4374,2.43753,2.43724,2.43724,153600000.0
2007-05-24 00:58:00,2.4379,2.4379,2.4379,2.4379,20000000.0
2007-05-24 00:59:00,2.43765,2.43765,2.43739,2.43763,72800000.0
2007-05-24 01:00:00,2.43747,2.43763,2.43747,2.43751,48000000.0
2007-05-24 01:01:00,2.438,2.438,2.4379,2.4379,18400000.0
2007-05-24 01:02:00,2.43754,2.43764,2.43714,2.43764,339800000.0
2007-05-24 01:03:00,2.43775,2.43775,2.43765,2.4377,163000000.0
2007-05-24 01:04:00,2.43715,2.43764,2.43715,2.43764,79900000.0
2007-05-24 01:05:00,2.4379,2.4379,2.4379,2.4379,8000000.0
2007-05-24 01:06:00,2.43763,2.43763,2.43753,2.43758,49600000.0
2007-05-24 01:07:00,2.43765,2.43775,2.4376,2.4376,83200000.0
2007-05-24 01:08:00,2.43752,2.43758,2.4374,2.43756,34400000.0
2007-05-24 01:09:00,2.4379,2.438,2.4379,2.438,28000000.0
2007-05-24 01:10:00,2.4379,2.4379,2.4378,2.4378,28800000.0
2007-05-24 01:11:00,2.4378,2.4378,2.4377,2.4377,38600000.0
2007-05-24 01:12:00,2.43738,2.43754,2.43725,2.43753,28000000.0
2007-05-24 01:13:00,2.4377,2.4377,2.4377,2.4377,41200000.0
2007-05-24 01:14:00,2.4377,2.4379,2.4377,2.4379,56600000.0
2007-05-24 01:15:00,2.4374,2.43755,2.43718,2.43755,103200000.0
2007-05-24 01:16:00,2.43757,2.43757,2.43739,2.43749,32800000.0
2007-05-24 01:17:00,2.4378,2.4379,2.4377,2.4379,46600000.0
2007-05-24 01:18:00,2.4379,2.4379,2.4379,2.4379,12000000.0
2007-05-24 01:19:00,2.4379,2.4379,2.4379,2.4379,20000000.0
2007-05-24 01:20:00,2.43746,2.43752,2.43726,2.43736,40700000.0
2007-05-24 01:21:00,2.4377,2.4379,2.4377,2.4379,48700000.0
2007-05-24 01:22:00,2.4379,2.4379,2.4379,2.4379,8000000.0
2007-05-24 01:23:00,2.43755,2.43755,2.43693,2.43747,67400000.0
2007-05-24 01:24:00,2.43775,2.4379,2.4377,2.4377,35000000.0
2007-05-24 01:25:00,2.43745,2.43751,2.43728,2.43751,77600000.0
2007-05-24 01:26:00,2.4379,2.4381,2.4377,2.4381,68700000.0
2007-05-24 01:27:00,2.4381,2.4381,2.4381,2.4381,14000000.0
2007-05-24 01:28:00,2.4381,2.4381,2.438,2.4381,128500001.0
2007-05-24 01:29:00,2.4381,2.4382,2.4381,2.4382,37900000.0
2007-05-24 01:30:00,2.4382,2.4382,2.43805,2.4382,35300000.0
2007-05-24 01:31:00,2.4383,2.4385,2.4382,2.4384,144200000.0
2007-05-24 01:32:00,2.4384,2.4385,2.4383,2.4383,59400000.0
2007-05-24 01:33:00,2.4383,2.4384,2.4383,2.4384,170000000.0
2007-05-24 01:34:00,2.4384,2.4385,2.4384,2.4384,25200000.0
2007-05-24 01:35:00,2.4384,2.4384,2.4382,2.4382,130899999.0
2007-05-24 01:36:00,2.4383,2.4384,2.4383,2.4383,75400000.0
2007-05-24 01:37:00,2.4383,2.4387,2.4383,2.4385,163400000.0
2007-05-24 01:38:00,2.4385,2.4385,2.4385,2.4385,44300000.0
2007-05-24 01:39:00,2.4385,2.4385,2.4382,2.4383,106000000.0
2007-05-24 01:40:00,2.43825,2.4383,2.4381,2.4381,93499999.0
2007-05-24 01:41:00,2.4382,2.4385,2.438,2.4385,116200000.0
2007-05-24 01:42:00,2.4384,2.4385,2.4383,2.4384,55700000.0
2007-05-24 01:43:00,2.43835,2.4385,2.4382,2.4385,137300000.0
2007-05-24 01:44:00,2.4385,2.4385,2.4385,2.4385,12000000.0
2007-05-24 01:45:00,2.4378,2.43816,2.43779,2.43795,176700000.0
2007-05-24 01:46:00,2.4385,2.4386,2.4383,2.4386,45900000.0
2007-05-24 01:47:00,2.4385,2.4386,2.4384,2.4386,47100000.0
2007-05-24 01:48:00,2.43825,2.43833,2.43787,2.43795,131200000.0
2007-05-24 01:49:00,2.4385,2.4385,2.4383,2.4385,34000000.0
2007-05-24 01:50:00,2.4385,2.4385,2.4385,2.4385,12000000.0
2007-05-24 01:51:00,2.4385,2.4389,2.4385,2.4387,117500000.0
2007-05-24 01:52:00,2.4388,2.4388,2.4382,2.4385,50100000.0
2007-05-24 01:53:00,2.4385,2.4385,2.4383,2.4383,45600000.0
2007-05-24 01:54:00,2.4383,2.4385,2.4381,2.4382,204000000.0
2007-05-24 01:55:00,2.43799,2.43811,2.43776,2.43798,151200000.0
2007-05-24 01:56:00,2.4382,2.4382,2.4382,2.4382,30000000.0
2007-05-24 01:57:00,2.4383,2.4383,2.4383,2.4383,21600000.0
2007-05-24 01:58:00,2.4383,2.4383,2.4383,2.4383,14400000.0
2007-05-24 01:59:00,2.43802,2.43802,2.43747,2.43799,108800000.0
2007-05-24 02:00:00,2.4383,2.4384,2.4383,2.4384,12000000.0
2007-05-24 02:01:00,2.4385,2.4386,2.4385,2.4385,50400000.0
2007-05-24 02:02:00,2.4384,2.4387,2.4382,2.4382,64200000.0
2007-05-24 02:03:00,2.4383,2.4385,2.4381,2.4381,84300000.0
2007-05-24 02:04:00,2.4382,2.4388,2.4381,2.4385,199800000.0
2007-05-24 02:05:00,2.4387,2.4387,2.4385,2.4387,34200000.0
2007-05-24 02:06:00,2.4387,2.4388,2.43855,2.4387,172900000.0
2007-05-24 02:07:00,2.4386,2.4388,2.4384,2.4384,226500001.0
2007-05-24 02:08:00,2.4384,2.4384,2.43825,2.4383,20100000.0
2007-05-24 02:09:00,2.4385,2.4385,2.4381,2.4381,125700000.0
2007-05-24 02:10:00,2.4381,2.4382,2.438,2.438,112600000.0
2007-05-24 02:11:00,2.438,2.4383,2.438,2.4381,82700000.0
2007-05-24 02:12:00,2.4381,2.4384,2.43805,2.4381,217800000.0
2007-05-24 02:13:00,2.4381,2.4384,2.438,2.4383,229000000.0
2007-05-24 02:14:00,2.4383,2.4383,2.4381,2.4381,123200000.0
2007-05-24 02:15:00,2.4382,2.4383,2.4378,2.4381,175500002.0
2007-05-24 02:16:00,2.438,2.4383,2.4379,2.4381,104100000.0
2007-05-24 02:17:00,2.4381,2.4381,2.4381,2.4381,6800000.0
2007-05-24 02:18:00,2.4381,2.4382,2.4379,2.4381,34700000.0
2007-05-24 02:19:00,2.4383,2.4384,2.4381,2.4381,31800000.0
2007-05-24 02:20:00,2.4383,2.4383,2.4381,2.4383,18600000.0
2007-05-24 02:21:00,2.4381,2.4385,2.4381,2.4385,118400000.0
2007-05-24 02:22:00,2.4382,2.4383,2.4381,2.4381,63200000.0
2007-05-24 02:23:00,2.4381,2.4381,2.438,2.4381,18800000.0
2007-05-24 02:24:00,2.438,2.4383,2.438,2.438,104600001.0
2007-05-24 02:25:00,2.438,2.4383,2.438,2.4382,107100000.0
2007-05-24 02:26:00,2.4382,2.4383,2.4382,2.4382,45900000.0
2007-05-24 02:27:00,2.4382,2.4383,2.4381,2.4382,98700000.0
2007-05-24 02:28:00,2.4382,2.4383,2.4382,2.4383,70200000.0
2007-05-24 02:29:00,2.4383,2.4383,2.438,2.438,93800000.0
2007-05-24 02:30:00,2.438,2.4382,2.4379,2.4381,54900000.0
2007-05-24 02:31:00,2.4381,2.4381,2.4378,2.438,93000000.0
2007-05-24 02:32:00,2.438,2.438,2.4379,2.438,46800000.0
2007-05-24 02:33:00,2.438,2.438,2.4379,2.4379,24300000.0
2007-05-24 02:34:00,2.43795,2.43795,2.4379,2.43795,15700000.0
2007-05-24 02:35:00,2.438,2.438,2.4379,2.4379,47600000.0
2007-05-24 02:36:00,2.4379,2.438,2.4379,2.4379,26000000.0
2007-05-24 02:37:00,2.43795,2.43805,2.4379,2.438,91200000.0
2007-05-24 02:38:00,2.438,2.438,2.4379,2.438,33000000.0
2007-05-24 02:39:00,2.438,2.43805,2.4378,2.43795,95600000.0
2007-05-24 02:40:00,2.43795,2.4382,2.43795,2.4381,89200000.0
2007-05-24 02:41:00,2.438,2.4382,2.4379,2.4381,80600000.0
2007-05-24 02:42:00,2.4381,2.4381,2.4379,2.438,122300000.0
2007-05-24 02:43:00,2.4379,2.438,2.4377,2.4378,93100000.0
2007-05-24 02:44:00,2.43775,2.438,2.4377,2.4378,174300000.0
2007-05-24 02:45:00,2.4378,2.438,2.4378,2.4379,199000000.0
2007-05-24 02:46:00,2.4379,2.4381,2.4379,2.4379,67400000.0
2007-05-24 02:47:00,2.4379,2.438,2.4379,2.4379,22100000.0
2007-05-24 02:48:00,2.4379,2.438,2.4379,2.4379,50300000.0
2007-05-24 02:49:00,2.438,2.438,2.438,2.438,6300000.0
2007-05-24 02:50:00,2.438,2.438,2.438,2.438,4000000.0
2007-05-24 02:51:00,2.43762,2.43766,2.43738,2.43747,108800000.0
2007-05-24 02:52:00,2.4379,2.438,2.4379,2.438,23700000.0
2007-05-24 02:53:00,2.4379,2.438,2.4379,2.438,22900000.0
2007-05-24 02:54:00,2.438,2.4383,2.438,2.4381,103600000.0
2007-05-24 02:55:00,2.4381,2.4381,2.4379,2.438,58300000.0
2007-05-24 02:56:00,2.438,2.4381,2.4379,2.438,93700000.0
2007-05-24 02:57:00,2.438,2.4382,2.438,2.438,66600000.0
2007-05-24 02:58:00,2.438,2.4381,2.4379,2.4379,174100000.0
2007-05-24 02:59:00,2.4379,2.438,2.4378,2.438,100900000.0
2007-05-24 03:00:00,2.438,2.4381,2.438,2.4381,93700000.0
2007-05-24 03:01:00,2.4381,2.4382,2.4381,2.4381,38800000.0
2007-05-24 03:02:00,2.4381,2.4381,2.438,2.438,72000000.0
2007-05-24 03:03:00,2.4379,2.438,2.4378,2.438,47800000.0
2007-05-24 03:04:00,2.438,2.4381,2.438,2.438,48800000.0
2007-05-24 03:05:00,2.4381,2.4381,2.438,2.438,7900000.0
2007-05-24 03:06:00,2.438,2.438,2.438,2.438,14100000.0
2007-05-24 03:07:00,2.438,2.4381,2.4379,2.4381,48100000.0
2007-05-24 03:08:00,2.4381,2.4381,2.4381,2.4381,18800000.0
2007-05-24 03:09:00,2.4381,2.4381,2.438,2.438,24500000.0
2007-05-24 03:10:00,2.43751,2.43776,2.43731,2.4377,110200000.0
2007-05-24 03:11:00,2.438,2.438,2.438,2.438,4800000.0
2007-05-24 03:12:00,2.438,2.4382,2.438,2.4382,40900000.0
2007-05-24 03:13:00,2.4382,2.4382,2.4381,2.4381,30000000.0
2007-05-24 03:14:00,2.4381,2.4382,2.438,2.4381,68900000.0
2007-05-24 03:15:00,2.4381,2.4381,2.4379,2.4379,25200000.0
2007-05-24 03:16:00,2.4379,2.438,2.4378,2.438,108600000.0
2007-05-24 03:17:00,2.438,2.4383,2.4379,2.4382,148900000.0
2007-05-24 03:18:00,2.4382,2.4382,2.438,2.4381,108300000.0
2007-05-24 03:19:00,2.4381,2.4381,2.438,2.4381,43400000.0
2007-05-24 03:20:00,2.4381,2.4381,2.4379,2.438,86400000.0
2007-05-24 03:21:00,2.438,2.4382,2.438,2.4382,103800000.0
2007-05-24 03:22:00,2.4382,2.4384,2.438,2.438,266600000.0
2007-05-24 03:23:00,2.4383,2.4383,2.438,2.4382,197700000.0
2007-05-24 03:24:00,2.4382,2.4382,2.4381,2.4381,29300000.0
2007-05-24 03:25:00,2.4381,2.4381,2.4379,2.438,87900000.0
2007-05-24 03:26:00,2.438,2.438,2.4379,2.4379,109300000.0
2007-05-24 03:27:00,2.438,2.4381,2.438,2.438,56900000.0
2007-05-24 03:28:00,2.438,2.438,2.4379,2.438,29900000.0
2007-05-24 03:29:00,2.4381,2.4381,2.4379,2.4379,50700000.0
2007-05-24 03:30:00,2.438,2.4381,2.438,2.438,69800000.0
2007-05-24 03:31:00,2.438,2.4381,2.438,2.4381,29600000.0
2007-05-24 03:32:00,2.4381,2.4382,2.4381,2.4381,86900000.0
2007-05-24 03:33:00,2.4381,2.4382,2.438,2.4381,85500000.0
2007-05-24 03:34:00,2.4382,2.4382,2.4382,2.4382,5500000.0
2007-05-24 03:35:00,2.4382,2.4382,2.4379,2.4381,69300000.0
2007-05-24 03:36:00,2.4379,2.4381,2.4379,2.4381,61300001.0
2007-05-24 03:37:00,2.4381,2.4381,2.4381,2.4381,20000000.0
2007-05-24 03:38:00,2.4381,2.4381,2.4381,2.4381,10000000.0
2007-05-24 03:39:00,2.43747,2.43762,2.43747,2.4375,34400000.0
2007-05-24 03:40:00,2.43761,2.43777,2.43761,2.43767,30700000.0
2007-05-24 03:41:00,2.4381,2.4382,2.4381,2.4382,166400000.0
2007-05-24 03:42:00,2.4382,2.4382,2.438,2.4381,104100000.0
2007-05-24 03:43:00,2.4381,2.4381,2.4381,2.4381,17400000.0
2007-05-24 03:44:00,2.4381,2.4381,2.4381,2.4381,4700000.0
2007-05-24 03:45:00,2.4381,2.4381,2.4379,2.438,111600000.0
2007-05-24 03:46:00,2.438,2.4381,2.4379,2.4381,101100000.0
2007-05-24 03:47:00,2.4375,2.43779,2.4375,2.43768,96000000.0
2007-05-24 03:48:00,2.4381,2.4382,2.4381,2.4382,32500000.0
2007-05-24 03:49:00,2.4382,2.4384,2.4379,2.4379,153300000.0
2007-05-24 03:50:00,2.4379,2.4382,2.4379,2.4382,55100000.0
2007-05-24 03:51:00,2.4382,2.4384,2.4382,2.4383,142500000.0
2007-05-24 03:52:00,2.4383,2.4384,2.4381,2.4384,150600000.0
2007-05-24 03:53:00,2.43855,2.4386,2.4381,2.43835,195800001.0
2007-05-24 03:54:00,2.4383,2.4384,2.4382,2.4383,36500000.0
2007-05-24 03:55:00,2.4383,2.4384,2.4382,2.4383,94500000.0
2007-05-24 03:56:00,2.4383,2.4385,2.4383,2.4383,70500000.0
2007-05-24 03:57:00,2.4383,2.4383,2.4381,2.4382,45800000.0
2007-05-24 03:58:00,2.4382,2.4382,2.4382,2.4382,9500000.0
2007-05-24 03:59:00,2.43815,2.4383,2.4378,2.4378,131500000.0
2007-05-24 04:00:00,2.4378,2.438,2.4377,2.4378,160300000.0
2007-05-24 04:01:00,2.4377,2.4378,2.4377,2.4378,145700000.0
2007-05-24 04:02:00,2.4379,2.438,2.4377,2.43785,188600000.0
2007-05-24 04:03:00,2.4379,2.438,2.4375,2.438,84000000.0
2007-05-24 04:04:00,2.438,2.4383,2.4377,2.4383,97800000.0
2007-05-24 04:05:00,2.4383,2.4383,2.438,2.4381,210200000.0
2007-05-24 04:06:00,2.4381,2.43855,2.4379,2.4384,189200000.0
2007-05-24 04:07:00,2.4385,2.4386,2.4384,2.4386,61900000.0
2007-05-24 04:08:00,2.4386,2.4391,2.4385,2.43875,227500000.0
2007-05-24 04:09:00,2.43875,2.4389,2.4382,2.4385,327400000.0
2007-05-24 04:10:00,2.4384,2.4387,2.4384,2.4385,79800000.0
2007-05-24 04:11:00,2.4385,2.4385,2.4383,2.4384,105100000.0
2007-05-24 04:12:00,2.4384,2.4384,2.4383,2.4383,45100000.0
2007-05-24 04:13:00,2.4383,2.4383,2.4383,2.4383,4700000.0
2007-05-24 04:14:00,2.43782,2.43804,2.43782,2.43794,52800000.0
2007-05-24 04:15:00,2.4383,2.4383,2.4382,2.4383,27300000.0
2007-05-24 04:16:00,2.4383,2.4384,2.438,2.438,124500000.0
2007-05-24 04:17:00,2.4383,2.4383,2.4381,2.4382,90100000.0
2007-05-24 04:18:00,2.4382,2.4382,2.4381,2.4381,45100000.0
2007-05-24 04:19:00,2.4381,2.4381,2.438,2.4381,52000000.0
2007-05-24 04:20:00,2.4381,2.4381,2.4381,2.4381,14000000.0
2007-05-24 04:21:00,2.4381,2.4382,2.4381,2.4382,66500000.0
2007-05-24 04:22:00,2.4382,2.4382,2.4382,2.4382,2000000.0
2007-05-24 04:23:00,2.43768,2.43793,2.43756,2.43757,34400000.0
2007-05-24 04:24:00,2.43764,2.43797,2.43761,2.43789,56000000.0
2007-05-24 04:25:00,2.4382,2.4382,2.4378,2.4381,76100000.0
2007-05-24 04:26:00,2.4382,2.4382,2.438,2.4381,101600000.0
2007-05-24 04:27:00,2.4381,2.4382,2.4381,2.4382,49200000.0
2007-05-24 04:28:00,2.4382,2.4382,2.438,2.438,65700000.0
2007-05-24 04:29:00,2.4381,2.4386,2.4381,2.4385,119700000.0
2007-05-24 04:30:00,2.4385,2.4385,2.4383,2.4384,71100000.0
2007-05-24 04:31:00,2.4384,2.4385,2.4384,2.4385,38800000.0
2007-05-24 04:32:00,2.4385,2.4385,2.4385,2.4385,19600000.0
2007-05-24 04:33:00,2.4385,2.4386,2.4384,2.4384,162100000.0
2007-05-24 04:34:00,2.4384,2.4384,2.438,2.4383,109500000.0
2007-05-24 04:35:00,2.43789,2.43801,2.43772,2.43772,61800000.0
2007-05-24 04:36:00,2.4377,2.43792,2.4377,2.43792,72200000.0
2007-05-24 04:37:00,2.4383,2.4383,2.4382,2.4383,15900000.0
2007-05-24 04:38:00,2.4382,2.4383,2.4382,2.4383,19700000.0
2007-05-24 04:39:00,2.4382,2.4382,2.4376,2.4381,337400000.0
2007-05-24 04:40:00,2.4381,2.4381,2.4381,2.4381,12000000.0
2007-05-24 04:41:00,2.4381,2.4381,2.4379,2.438,41500000.0
2007-05-24 04:42:00,2.438,2.4383,2.4376,2.438,187600000.0
2007-05-24 04:43:00,2.438,2.4381,2.438,2.438,55300000.0
2007-05-24 04:44:00,2.438,2.438,2.438,2.438,38900000.0
2007-05-24 04:45:00,2.4379,2.4381,2.4379,2.438,49100000.0
2007-05-24 04:46:00,2.438,2.4381,2.438,2.4381,76700000.0
2007-05-24 04:47:00,2.4382,2.4382,2.438,2.4382,95900000.0
2007-05-24 04:48:00,2.4382,2.4383,2.438,2.4382,183400000.0
2007-05-24 04:49:00,2.4382,2.4384,2.438,2.43825,81700000.0
2007-05-24 04:50:00,2.43825,2.4384,2.4382,2.4383,119500000.0
2007-05-24 04:51:00,2.4383,2.4383,2.4379,2.4381,107400000.0
2007-05-24 04:52:00,2.4381,2.4381,2.4381,2.4381,12000000.0
2007-05-24 04:53:00,2.4381,2.4381,2.4381,2.4381,8000000.0
2007-05-24 04:54:00,2.4381,2.4381,2.438,2.438,114100000.0
2007-05-24 04:55:00,2.438,2.438,2.438,2.438,37100000.0
2007-05-24 04:56:00,2.43792,2.43792,2.43727,2.43742,12062500.0
2007-05-24 04:57:00,2.438,2.4381,2.438,2.4381,79500000.0
2007-05-24 04:58:00,2.438,2.4383,2.438,2.4383,91900000.0
2007-05-24 04:59:00,2.4383,2.4384,2.438,2.4382,97299999.0
2007-05-24 05:00:00,2.4382,2.4382,2.4381,2.4382,32000000.0
2007-05-24 05:01:00,2.43815,2.43815,2.4381,2.4381,22000000.0
2007-05-24 05:02:00,2.43738,2.43772,2.43738,2.43772,179200000.0
2007-05-24 05:03:00,2.4381,2.4381,2.438,2.4381,51400000.0
2007-05-24 05:04:00,2.4381,2.4382,2.4381,2.4381,29200000.0
2007-05-24 05:05:00,2.4381,2.4381,2.4378,2.4381,78000000.0
2007-05-24 05:06:00,2.4381,2.4383,2.4381,2.4383,29700000.0
2007-05-24 05:07:00,2.4383,2.43835,2.4383,2.43835,38400000.0
2007-05-24 05:08:00,2.4382,2.4383,2.4382,2.4382,26700000.0
2007-05-24 05:09:00,2.4382,2.4382,2.4382,2.4382,4800000.0
2007-05-24 05:10:00,2.43751,2.43786,2.43751,2.43783,26000000.0
2007-05-24 05:11:00,2.4382,2.4383,2.4382,2.4383,26900000.0
2007-05-24 05:12:00,2.4384,2.4384,2.4384,2.4384,6000000.0
2007-05-24 05:13:00,2.4384,2.4384,2.4381,2.4383,102100000.0
2007-05-24 05:14:00,2.4383,2.4383,2.4381,2.4381,54800000.0
2007-05-24 05:15:00,2.4382,2.4382,2.4382,2.4382,23600000.0
2007-05-24 05:16:00,2.4382,2.4382,2.4382,2.4382,37400000.0
2007-05-24 05:17:00,2.4382,2.4383,2.4382,2.4382,57000000.0
2007-05-24 05:18:00,2.4382,2.4384,2.4382,2.4382,172200000.0
2007-05-24 05:19:00,2.43815,2.4383,2.4381,2.4383,69700000.0
2007-05-24 05:20:00,2.4383,2.4383,2.4382,2.4382,19800000.0
2007-05-24 05:21:00,2.4382,2.4382,2.4381,2.43815,17800000.0
2007-05-24 05:22:00,2.4381,2.4382,2.4381,2.4382,10000000.0
2007-05-24 05:23:00,2.4382,2.4383,2.4381,2.4381,67200000.0
2007-05-24 05:24:00,2.4382,2.4382,2.4381,2.4381,65000000.0
2007-05-24 05:25:00,2.4381,2.4381,2.4381,2.4381,4000000.0
2007-05-24 05:26:00,2.43769,2.43769,2.43752,2.4376,68800000.0
2007-05-24 05:27:00,2.4381,2.4383,2.4381,2.4383,41300000.0
2007-05-24 05:28:00,2.4383,2.4384,2.4381,2.43825,74400000.0
2007-05-24 05:29:00,2.4382,2.4382,2.4379,2.438,65800000.0
2007-05-24 05:30:00,2.438,2.4383,2.438,2.4381,106199999.0
2007-05-24 05:31:00,2.43783,2.43798,2.43765,2.43776,105600000.0
2007-05-24 05:32:00,2.4381,2.4383,2.4381,2.4382,50700000.0
2007-05-24 05:33:00,2.4382,2.4382,2.4381,2.4382,68400000.0
2007-05-24 05:34:00,2.4382,2.4382,2.4382,2.4382,26800000.0
2007-05-24 05:35:00,2.4382,2.4382,2.4381,2.4381,42100000.0
2007-05-24 05:36:00,2.4382,2.4384,2.4382,2.4384,94500000.0
2007-05-24 05:37:00,2.4384,2.4384,2.4383,2.4384,40600000.0
2007-05-24 05:38:00,2.4386,2.43865,2.4382,2.4385,94700000.0
2007-05-24 05:39:00,2.4385,2.4385,2.4384,2.4384,19700000.0
2007-05-24 05:40:00,2.4384,2.4387,2.4382,2.4386,136300000.0
2007-05-24 05:41:00,2.4387,2.4387,2.43855,2.43855,46100000.0
2007-05-24 05:42:00,2.4386,2.4386,2.4386,2.4386,9600000.0
2007-05-24 05:43:00,2.4386,2.4387,2.4386,2.4386,46300000.0
2007-05-24 05:44:00,2.4383,2.4386,2.4383,2.4384,40900000.0
2007-05-24 05:45:00,2.43822,2.43822,2.43806,2.43806,50400000.0
2007-05-24 05:46:00,2.4384,2.4386,2.4384,2.4386,31600000.0
2007-05-24 05:47:00,2.4386,2.4386,2.4385,2.4385,19600000.0
2007-05-24 05:48:00,2.4385,2.4387,2.4385,2.4387,28900000.0
2007-05-24 05:49:00,2.4387,2.4387,2.4386,2.4386,18300000.0
2007-05-24 05:50:00,2.4387,2.4387,2.4386,2.4386,20600000.0
2007-05-24 05:51:00,2.4387,2.4387,2.4386,2.4386,17400000.0
2007-05-24 05:52:00,2.4386,2.4386,2.4385,2.4385,27600000.0
2007-05-24 05:53:00,2.4386,2.4386,2.4383,2.4386,40500000.0
2007-05-24 05:54:00,2.4386,2.4387,2.4383,2.4383,59200000.0
2007-05-24 05:55:00,2.4384,2.4385,2.4384,2.4384,19600000.0
2007-05-24 05:56:00,2.4384,2.4384,2.4383,2.4383,14000000.0
2007-05-24 05:57:00,2.4383,2.4383,2.4377,2.4377,81600000.0
2007-05-24 05:58:00,2.4381,2.4382,2.4379,2.4381,93799999.0
2007-05-24 05:59:00,2.4381,2.4381,2.4381,2.4381,35100000.0
2007-05-24 06:00:00,2.4381,2.4383,2.438,2.4381,180400000.0
2007-05-24 06:01:00,2.4382,2.4382,2.4381,2.4381,62000000.0
2007-05-24 06:02:00,2.4381,2.4382,2.4381,2.4382,81900000.0
2007-05-24 06:03:00,2.4382,2.4382,2.4381,2.4382,42800000.0
2007-05-24 06:04:00,2.4382,2.4383,2.4379,2.4382,45100000.0
2007-05-24 06:05:00,2.4382,2.4383,2.4379,2.4383,82500000.0
2007-05-24 06:06:00,2.4383,2.4384,2.4383,2.4383,21900000.0
2007-05-24 06:07:00,2.4383,2.4383,2.4382,2.4383,29900000.0
2007-05-24 06:08:00,2.43789,2.43798,2.43784,2.43798,60900000.0
2007-05-24 06:09:00,2.4383,2.4383,2.4378,2.4378,162700000.0
2007-05-24 06:10:00,2.4378,2.4382,2.4378,2.4382,58700000.0
2007-05-24 06:11:00,2.4382,2.43825,2.4382,2.4382,20100000.0
2007-05-24 06:12:00,2.4382,2.4383,2.4382,2.4383,56200000.0
2007-05-24 06:13:00,2.4383,2.4383,2.4383,2.4383,6000000.0
2007-05-24 06:14:00,2.4383,2.4383,2.4383,2.4383,2000000.0
2007-05-24 06:15:00,2.4383,2.4383,2.438,2.4383,43800000.0
2007-05-24 06:16:00,2.4383,2.4383,2.4383,2.4383,4000000.0
2007-05-24 06:17:00,2.4382,2.43825,2.4381,2.43825,25200000.0
2007-05-24 06:18:00,2.4383,2.4383,2.438,2.4381,87400000.0
2007-05-24 06:19:00,2.4381,2.4381,2.43805,2.43805,95300000.0
2007-05-24 06:20:00,2.43805,2.43815,2.43785,2.43785,108100000.0
2007-05-24 06:21:00,2.4378,2.4379,2.4378,2.4379,71400000.0
2007-05-24 06:22:00,2.4379,2.43795,2.4379,2.43795,67700000.0
2007-05-24 06:23:00,2.4379,2.4381,2.4379,2.4381,182600000.0
2007-05-24 06:24:00,2.4381,2.4382,2.438,2.438,86800000.0
2007-05-24 06:25:00,2.43805,2.4382,2.43805,2.4381,34500000.0
2007-05-24 06:26:00,2.4381,2.4382,2.4381,2.4382,15800000.0
2007-05-24 06:27:00,2.4382,2.4383,2.4381,2.4383,64500000.0
2007-05-24 06:28:00,2.4383,2.4383,2.4382,2.4382,16000000.0
2007-05-24 06:29:00,2.43781,2.43794,2.43752,2.43758,467100003.0
2007-05-24 06:30:00,2.43825,2.4384,2.438,2.4382,111300000.0
2007-05-24 06:31:00,2.4383,2.43835,2.438,2.4383,83500000.0
2007-05-24 06:32:00,2.4383,2.4383,2.438,2.4381,61600000.0
2007-05-24 06:33:00,2.4381,2.4382,2.4381,2.4382,30000000.0
2007-05-24 06:34:00,2.4382,2.4383,2.4381,2.4383,70600000.0
2007-05-24 06:35:00,2.4383,2.4383,2.4382,2.4382,25600000.0
2007-05-24 06:36:00,2.4382,2.4383,2.4382,2.4382,33300000.0
2007-05-24 06:37:00,2.4382,2.4383,2.4382,2.4383,14400000.0
2007-05-24 06:38:00,2.4383,2.4383,2.4382,2.4383,57900000.0
2007-05-24 06:39:00,2.4383,2.4384,2.4383,2.4384,100900000.0
2007-05-24 06:40:00,2.4384,2.4384,2.4384,2.4384,4000000.0
2007-05-24 06:41:00,2.43791,2.43845,2.43791,2.43818,140000000.0
2007-05-24 06:42:00,2.4384,2.4384,2.4383,2.4383,19800000.0
2007-05-24 06:43:00,2.4383,2.4384,2.4383,2.4384,15100000.0
2007-05-24 06:44:00,2.4384,2.4384,2.4383,2.4383,11900000.0
2007-05-24 06:45:00,2.4383,2.4384,2.4383,2.4384,26100000.0
2007-05-24 06:46:00,2.4384,2.4384,2.4381,2.4382,31700000.0
2007-05-24 06:47:00,2.43815,2.43815,2.4378,2.4381,49200000.0
2007-05-24 06:48:00,2.4381,2.4381,2.438,2.438,34000000.0
2007-05-24 06:49:00,2.438,2.438,2.4379,2.438,78700000.0
2007-05-24 06:50:00,2.438,2.438,2.4379,2.4379,55800000.0
2007-05-24 06:51:00,2.43727,2.43738,2.437,2.43723,42400000.0
2007-05-24 06:52:00,2.4378,2.4379,2.4378,2.4379,10000000.0
2007-05-24 06:53:00,2.4378,2.4378,2.4378,2.4378,9500000.0
2007-05-24 06:54:00,2.4378,2.4378,2.4378,2.4378,33400000.0
2007-05-24 06:55:00,2.4378,2.4379,2.4378,2.4378,55800000.0
2007-05-24 06:56:00,2.4378,2.4379,2.4378,2.4379,27400000.0
2007-05-24 06:57:00,2.438,2.4382,2.4379,2.4381,226200000.0
2007-05-24 06:58:00,2.4381,2.4384,2.4381,2.4384,104100000.0
2007-05-24 06:59:00,2.4384,2.4384,2.438,2.438,119400000.0
2007-05-24 07:00:00,2.438,2.4384,2.438,2.4382,71800000.0
2007-05-24 07:01:00,2.4382,2.4387,2.4382,2.43845,162300000.0
2007-05-24 07:02:00,2.43845,2.4386,2.4381,2.4381,41800000.0
2007-05-24 07:03:00,2.4384,2.4386,2.4382,2.4385,39000000.0
2007-05-24 07:04:00,2.4385,2.4386,2.4385,2.4386,33900000.0
2007-05-24 07:05:00,2.4386,2.4386,2.4385,2.4385,22800000.0
2007-05-24 07:06:00,2.4385,2.4385,2.4385,2.4385,4000000.0
2007-05-24 07:07:00,2.43805,2.4383,2.43784,2.4383,76700000.0
2007-05-24 07:08:00,2.4385,2.4385,2.4385,2.4385,4000000.0
2007-05-24 07:09:00,2.4385,2.4385,2.4383,2.4383,79300000.0
2007-05-24 07:10:00,2.43756,2.43805,2.43756,2.438,83200000.0
2007-05-24 07:11:00,2.4383,2.4385,2.4383,2.4383,23600000.0
2007-05-24 07:12:00,2.4383,2.4383,2.4383,2.4383,9500000.0
2007-05-24 07:13:00,2.43768,2.4381,2.43768,2.4381,48800000.0
2007-05-24 07:14:00,2.43835,2.4386,2.43835,2.4386,80500000.0
2007-05-24 07:15:00,2.4386,2.439,2.4386,2.4389,113800000.0
2007-05-24 07:16:00,2.4389,2.4389,2.4386,2.4387,37100000.0
2007-05-24 07:17:00,2.43832,2.43832,2.43804,2.43804,188700001.0
2007-05-24 07:18:00,2.4385,2.439,2.4385,2.4386,159500000.0
2007-05-24 07:19:00,2.4386,2.4386,2.4382,2.4384,148299999.0
2007-05-24 07:20:00,2.4385,2.4385,2.4382,2.4384,192499998.0
2007-05-24 07:21:00,2.4385,2.4386,2.4383,2.43845,108600000.0
2007-05-24 07:22:00,2.4384,2.4387,2.4383,2.4383,240200000.0
2007-05-24 07:23:00,2.4383,2.4386,2.4383,2.4386,35400000.0
2007-05-24 07:24:00,2.4385,2.4386,2.4385,2.4386,16000000.0
2007-05-24 07:25:00,2.4386,2.4386,2.4385,2.4385,17500000.0
2007-05-24 07:26:00,2.43807,2.43807,2.43782,2.43782,87200000.0
2007-05-24 07:27:00,2.4385,2.4385,2.438,2.4385,89700000.0
2007-05-24 07:28:00,2.4384,2.4386,2.4383,2.4386,54700000.0
2007-05-24 07:29:00,2.4386,2.4389,2.4384,2.4384,182799999.0
2007-05-24 07:30:00,2.4382,2.4389,2.4382,2.43865,76500000.0
2007-05-24 07:31:00,2.43839,2.43839,2.43813,2.43813,79200000.0
2007-05-24 07:32:00,2.4387,2.4387,2.4386,2.43865,46600000.0
2007-05-24 07:33:00,2.4388,2.4389,2.4387,2.4388,101600001.0
2007-05-24 07:34:00,2.43875,2.4388,2.4386,2.4386,128300000.0
2007-05-24 07:35:00,2.4386,2.4387,2.4385,2.4386,124800000.0
2007-05-24 07:36:00,2.4386,2.439,2.4385,2.4388,246100000.0
2007-05-24 07:37:00,2.4387,2.4389,2.4387,2.4389,83100000.0
2007-05-24 07:38:00,2.4389,2.4389,2.4389,2.4389,12000000.0
2007-05-24 07:39:00,2.4389,2.4389,2.4386,2.4389,79500000.0
2007-05-24 07:40:00,2.4387,2.4389,2.4386,2.4387,85800000.0
2007-05-24 07:41:00,2.4387,2.4387,2.4386,2.43865,42500000.0
2007-05-24 07:42:00,2.4386,2.4387,2.4386,2.4387,69100000.0
2007-05-24 07:43:00,2.4387,2.4387,2.4387,2.4387,12800000.0
2007-05-24 07:44:00,2.4387,2.4389,2.4385,2.4387,97300000.0
2007-05-24 07:45:00,2.4387,2.4387,2.4384,2.43855,111900000.0
2007-05-24 07:46:00,2.43865,2.4389,2.4386,2.4386,68100000.0
2007-05-24 07:47:00,2.4386,2.4386,2.4386,2.4386,32000000.0
2007-05-24 07:48:00,2.4386,2.4386,2.4384,2.4384,37800000.0
2007-05-24 07:49:00,2.4384,2.4384,2.4384,2.4384,24000000.0
2007-05-24 07:50:00,2.4384,2.4384,2.4382,2.4383,59800000.0
2007-05-24 07:51:00,2.4383,2.4384,2.438,2.4384,122500000.0
2007-05-24 07:52:00,2.4384,2.4387,2.4383,2.4383,160200000.0
2007-05-24 07:53:00,2.4383,2.4386,2.4383,2.4386,69500000.0
2007-05-24 07:54:00,2.4386,2.4386,2.4379,2.4382,165700000.0
2007-05-24 07:55:00,2.4382,2.4382,2.43795,2.4381,100300000.0
2007-05-24 07:56:00,2.4381,2.4384,2.4379,2.4381,196800000.0
2007-05-24 07:57:00,2.4382,2.4383,2.4378,2.438,81300000.0
2007-05-24 07:58:00,2.43795,2.4385,2.4379,2.4381,218700000.0
2007-05-24 07:59:00,2.4382,2.43825,2.4377,2.4381,349300000.0
2007-05-24 08:00:00,2.4381,2.4381,2.4378,2.4378,51100000.0
2007-05-24 08:01:00,2.4378,2.4379,2.4375,2.4378,180300000.0
2007-05-24 08:02:00,2.4376,2.4379,2.4376,2.4378,157200000.0
2007-05-24 08:03:00,2.4378,2.4378,2.4376,2.4376,55300000.0
2007-05-24 08:04:00,2.4376,2.4376,2.4375,2.4375,29600000.0
2007-05-24 08:05:00,2.4375,2.4375,2.4371,2.4372,48000000.0
2007-05-24 08:06:00,2.4371,2.4374,2.437,2.43725,192700000.0
2007-05-24 08:07:00,2.4374,2.4375,2.4371,2.4371,302100000.0
2007-05-24 08:08:00,2.4371,2.4374,2.4369,2.437,224400000.0
2007-05-24 08:09:00,2.4369,2.4372,2.4365,2.4372,294300000.0
2007-05-24 08:10:00,2.4372,2.4372,2.437,2.4372,106900000.0
2007-05-24 08:11:00,2.4372,2.4374,2.437,2.4374,113800000.0
2007-05-24 08:12:00,2.4376,2.4377,2.4372,2.4373,353599999.0
2007-05-24 08:13:00,2.4372,2.4377,2.4371,2.4375,227100000.0
2007-05-24 08:14:00,2.4375,2.4381,2.4374,2.4378,193800000.0
2007-05-24 08:15:00,2.4378,2.4381,2.4377,2.438,174500000.0
2007-05-24 08:16:00,2.438,2.438,2.4374,2.4375,249900000.0
2007-05-24 08:17:00,2.4376,2.4378,2.4375,2.4377,168600000.0
2007-05-24 08:18:00,2.4376,2.4376,2.4372,2.4373,152200001.0
2007-05-24 08:19:00,2.4372,2.43795,2.4372,2.4375,591099997.0
2007-05-24 08:20:00,2.4375,2.4376,2.4373,2.4375,243300000.0
2007-05-24 08:21:00,2.4374,2.4377,2.4372,2.4375,155900000.0
2007-05-24 08:22:00,2.4377,2.438,2.4373,2.438,241300000.0
2007-05-24 08:23:00,2.438,2.4381,2.4378,2.43795,290500000.0
2007-05-24 08:24:00,2.43795,2.43805,2.4378,2.43805,317400000.0
2007-05-24 08:25:00,2.43805,2.4381,2.43785,2.43785,232000000.0
2007-05-24 08:26:00,2.43785,2.43785,2.43715,2.4375,161000000.0
2007-05-24 08:27:00,2.4375,2.4385,2.4372,2.4385,631999996.0
2007-05-24 08:28:00,2.4384,2.4388,2.4382,2.4385,605099999.0
2007-05-24 08:29:00,2.4385,2.43875,2.4384,2.4387,326500001.0
2007-05-24 08:30:00,2.4387,2.43915,2.4382,2.4383,562900001.0
2007-05-24 08:31:00,2.4383,2.43865,2.4381,2.43815,755400000.0
2007-05-24 08:32:00,2.43815,2.4384,2.43775,2.4382,796700004.0
2007-05-24 08:33:00,2.4384,2.4388,2.4381,2.4385,635100008.0
2007-05-24 08:34:00,2.4385,2.4389,2.4382,2.4385,265000000.0
2007-05-24 08:35:00,2.4385,2.4387,2.438,2.43855,393100000.0
2007-05-24 08:36:00,2.43855,2.4386,2.43815,2.4384,313300000.0
2007-05-24 08:37:00,2.4384,2.4392,2.4383,2.4391,741300002.0
2007-05-24 08:38:00,2.4391,2.4392,2.4387,2.4388,623999997.0
2007-05-24 08:39:00,2.4388,2.4391,2.4385,2.439,700600000.0
2007-05-24 08:40:00,2.43905,2.4393,2.4388,2.4391,410700000.0
2007-05-24 08:41:00,2.4391,2.4393,2.439,2.43915,508199999.0
2007-05-24 08:42:00,2.43915,2.4394,2.4385,2.43855,693900000.0
2007-05-24 08:43:00,2.4385,2.4394,2.4385,2.43915,503800001.0
2007-05-24 08:44:00,2.43915,2.4397,2.4391,2.4395,502999999.0
2007-05-24 08:45:00,2.4395,2.4397,2.43925,2.4396,287400000.0
2007-05-24 08:46:00,2.4396,2.4398,2.4391,2.4395,351400000.0
2007-05-24 08:47:00,2.4395,2.43995,2.4392,2.4397,608700000.0
2007-05-24 08:48:00,2.4397,2.4398,2.4391,2.4398,339600000.0
2007-05-24 08:49:00,2.4398,2.4399,2.4396,2.4396,265200000.0
2007-05-24 08:50:00,2.4397,2.4403,2.4397,2.43985,230700001.0
2007-05-24 08:51:00,2.4398,2.4399,2.4396,2.4399,250300000.0
2007-05-24 08:52:00,2.4399,2.43995,2.4392,2.4394,296300000.0
2007-05-24 08:53:00,2.4394,2.4396,2.4394,2.4394,141600000.0
2007-05-24 08:54:00,2.4394,2.43965,2.4393,2.4395,337499997.0
2007-05-24 08:55:00,2.4395,2.4395,2.4392,2.4395,511299998.0
2007-05-24 08:56:00,2.4395,2.4395,2.439,2.43915,429600001.0
2007-05-24 08:57:00,2.4391,2.4393,2.4389,2.4391,342000000.0
2007-05-24 08:58:00,2.4391,2.4396,2.4391,2.43945,559100000.0
2007-05-24 08:59:00,2.4394,2.4395,2.4389,2.43905,479100004.0
2007-05-24 09:00:00,2.4391,2.4395,2.4389,2.4394,758200001.0
2007-05-24 09:01:00,2.4394,2.43995,2.4392,2.43995,387100002.0
2007-05-24 09:02:00,2.43985,2.4399,2.4395,2.4398,250062499.0
2007-05-24 09:03:00,2.4399,2.44,2.4396,2.44,87500334.0
2007-05-24 09:04:00,2.44,2.4402,2.44,2.4402,2390840.0
2007-05-24 09:05:00,2.4402,2.4408,2.4402,2.4408,198604676.0
2007-05-24 09:06:00,2.4408,2.4413,2.4407,2.4413,252751669.0
2007-05-24 09:07:00,2.4413,2.4415,2.4411,2.4415,46487500.0
2007-05-24 09:08:00,2.4415,2.4418,2.4414,2.4415,35850000.0
2007-05-24 09:09:00,2.4413,2.44215,2.4413,2.4419,418600000.0
2007-05-24 09:10:00,2.442,2.44205,2.4418,2.4418,565500000.0
2007-05-24 09:11:00,2.4418,2.4419,2.4414,2.4416,567700000.0
2007-05-24 09:12:00,2.4416,2.4417,2.4412,2.4416,418000001.0
2007-05-24 09:13:00,2.4416,2.4417,2.4415,2.44165,164000000.0
2007-05-24 09:14:00,2.4416,2.44165,2.4409,2.441,414100000.0
2007-05-24 09:15:00,2.441,2.4412,2.4408,2.4411,564200000.0
2007-05-24 09:16:00,2.4411,2.4411,2.4408,2.4409,497800000.0
2007-05-24 09:17:00,2.4409,2.44095,2.4408,2.4408,378700000.0
2007-05-24 09:18:00,2.4409,2.4411,2.4408,2.4409,430400000.0
2007-05-24 09:19:00,2.4409,2.4409,2.4395,2.4397,1089299993.0
2007-05-24 09:20:00,2.4397,2.44055,2.4396,2.4402,582100000.0
2007-05-24 09:21:00,2.4402,2.4402,2.4397,2.4397,396200000.0
2007-05-24 09:22:00,2.4397,2.4399,2.4396,2.4397,311300000.0
2007-05-24 09:23:00,2.4397,2.4399,2.4394,2.4399,475400000.0
2007-05-24 09:24:00,2.4399,2.4401,2.4396,2.4399,549300000.0
2007-05-24 09:25:00,2.4399,2.4403,2.4396,2.44,815400000.0
2007-05-24 09:26:00,2.4401,2.4402,2.43975,2.4398,492499999.0
2007-05-24 09:27:00,2.4398,2.4403,2.4398,2.4401,422299999.0
2007-05-24 09:28:00,2.4401,2.4402,2.43965,2.43965,572299999.0
2007-05-24 09:29:00,2.4396,2.4399,2.4395,2.4398,554900000.0
2007-05-24 09:30:00,2.4399,2.4401,2.4394,2.43975,640400001.0
2007-05-24 09:31:00,2.43975,2.4399,2.43955,2.4397,353400000.0
2007-05-24 09:32:00,2.4397,2.43975,2.4393,2.4394,333700000.0
2007-05-24 09:33:00,2.4394,2.4395,2.43915,2.43935,195800000.0
2007-05-24 09:34:00,2.4394,2.4395,2.4391,2.4393,326300000.0
2007-05-24 09:35:00,2.4392,2.4392,2.43905,2.4392,114700000.0
2007-05-24 09:36:00,2.4392,2.4396,2.4392,2.4395,547899998.0
2007-05-24 09:37:00,2.4395,2.4397,2.4394,2.4396,494400000.0
2007-05-24 09:38:00,2.4396,2.4407,2.4395,2.4404,1128500003.0
2007-05-24 09:39:00,2.4404,2.4405,2.44015,2.4404,515800000.0
2007-05-24 09:40:00,2.4404,2.4408,2.4401,2.4407,774600003.0
2007-05-24 09:41:00,2.4407,2.44075,2.4403,2.4407,649500000.0
2007-05-24 09:42:00,2.4407,2.441,2.4405,2.4409,294200000.0
2007-05-24 09:43:00,2.4408,2.4408,2.44,2.4402,682999998.0
2007-05-24 09:44:00,2.44025,2.44035,2.4397,2.44,781499996.0
2007-05-24 09:45:00,2.44005,2.4406,2.4398,2.4404,1280199998.0
2007-05-24 09:46:00,2.4404,2.4406,2.4398,2.43995,748700002.0
2007-05-24 09:47:00,2.43995,2.4404,2.4398,2.4403,429800000.0
2007-05-24 09:48:00,2.44035,2.4406,2.44,2.4402,614899999.0
2007-05-24 09:49:00,2.4402,2.4403,2.4399,2.44,876400011.0
2007-05-24 09:50:00,2.4399,2.44025,2.43985,2.44,809099998.0
2007-05-24 09:51:00,2.44005,2.44045,2.44005,2.4402,478000003.0
2007-05-24 09:52:00,2.4402,2.4406,2.4401,2.4404,807100002.0
2007-05-24 09:53:00,2.4404,2.4405,2.44,2.4401,219100000.0
2007-05-24 09:54:00,2.4401,2.4403,2.4398,2.4399,419800000.0
2007-05-24 09:55:00,2.4397,2.4402,2.4397,2.4398,611099999.0
2007-05-24 09:56:00,2.4398,2.4399,2.4397,2.4397,554299996.0
2007-05-24 09:57:00,2.4397,2.44055,2.4395,2.4404,1015899998.0
2007-05-24 09:58:00,2.4405,2.4409,2.4395,2.44005,1208099997.0
2007-05-24 09:59:00,2.44005,2.4401,2.4393,2.4398,575699998.0
2007-05-24 10:00:00,2.4397,2.4403,2.4395,2.43995,587100001.0
2007-05-24 10:01:00,2.43995,2.44005,2.4393,2.4397,788800002.0
2007-05-24 10:02:00,2.4398,2.4398,2.439,2.4392,644199999.0
2007-05-24 10:03:00,2.4392,2.4392,2.4388,2.4391,540599999.0
2007-05-24 10:04:00,2.4391,2.4392,2.4388,2.4388,544500000.0
2007-05-24 10:05:00,2.4388,2.4388,2.4383,2.4385,530299999.0
2007-05-24 10:06:00,2.4385,2.439,2.4384,2.4388,734299999.0
2007-05-24 10:07:00,2.4388,2.4393,2.43865,2.43865,536700000.0
2007-05-24 10:08:00,2.43865,2.439,2.4386,2.4387,528800000.0
2007-05-24 10:09:00,2.4387,2.439,2.4385,2.4388,547799997.0
2007-05-24 10:10:00,2.4389,2.4391,2.4388,2.4391,168300000.0
2007-05-24 10:11:00,2.4391,2.4397,2.439,2.4395,377600001.0
2007-05-24 10:12:00,2.4395,2.4395,2.439,2.439,650400001.0
2007-05-24 10:13:00,2.439,2.4391,2.4387,2.439,631200000.0
2007-05-24 10:14:00,2.439,2.4392,2.4388,2.4388,606000001.0
2007-05-24 10:15:00,2.4389,2.4391,2.43875,2.4391,375199999.0
2007-05-24 10:16:00,2.4391,2.4393,2.4389,2.4393,953500003.0
2007-05-24 10:17:00,2.4393,2.4399,2.4391,2.43965,516800001.0
2007-05-24 10:18:00,2.43965,2.4398,2.4395,2.4396,580300000.0
2007-05-24 10:19:00,2.4396,2.4398,2.4396,2.4398,185700000.0
2007-05-24 10:20:00,2.4399,2.44,2.4393,2.43965,645499999.0
2007-05-24 10:21:00,2.4396,2.44065,2.4396,2.4404,1060200000.0
2007-05-24 10:22:00,2.4404,2.4406,2.4402,2.4405,755199996.0
2007-05-24 10:23:00,2.4405,2.44055,2.4402,2.4403,647900003.0
2007-05-24 10:24:00,2.4403,2.4405,2.4402,2.4403,432899998.0
2007-05-24 10:25:00,2.4403,2.4403,2.4401,2.4402,277500000.0
2007-05-24 10:26:00,2.4402,2.4405,2.4401,2.4405,294500000.0
2007-05-24 10:27:00,2.4406,2.441,2.44055,2.4409,473100000.0
2007-05-24 10:28:00,2.4409,2.4409,2.4407,2.44075,722899997.0
2007-05-24 10:29:00,2.4408,2.4412,2.44075,2.4408,522900000.0
2007-05-24 10:30:00,2.4408,2.44095,2.4405,2.4405,596300000.0
2007-05-24 10:31:00,2.4405,2.4405,2.4402,2.44025,395800000.0
2007-05-24 10:32:00,2.4403,2.4406,2.44025,2.4405,635099993.0
2007-05-24 10:33:00,2.4405,2.4406,2.4403,2.4405,379599999.0
2007-05-24 10:34:00,2.4405,2.4405,2.4401,2.4402,396099999.0
2007-05-24 10:35:00,2.4402,2.4403,2.44,2.4401,284600000.0
2007-05-24 10:36:00,2.4401,2.4403,2.4398,2.43985,404500000.0
2007-05-24 10:37:00,2.43985,2.44025,2.4397,2.43985,808299995.0
2007-05-24 10:38:00,2.4398,2.43985,2.4396,2.4397,413099997.0
2007-05-24 10:39:00,2.4399,2.4402,2.4397,2.44,952399992.0
2007-05-24 10:40:00,2.44,2.4401,2.4398,2.4399,279899997.0
2007-05-24 10:41:00,2.4399,2.44,2.4395,2.4398,495800002.0
2007-05-24 10:42:00,2.43975,2.4401,2.4397,2.4401,286399999.0
2007-05-24 10:43:00,2.44,2.4401,2.4397,2.4399,168600003.0
2007-05-24 10:44:00,2.4398,2.44015,2.4397,2.44,675899997.0
2007-05-24 10:45:00,2.44,2.44005,2.4399,2.44,247000001.0
2007-05-24 10:46:00,2.4401,2.4405,2.4401,2.44025,362300000.0
2007-05-24 10:47:00,2.4402,2.4403,2.4401,2.4401,277300000.0
2007-05-24 10:48:00,2.44015,2.4402,2.4398,2.44,350800001.0
2007-05-24 10:49:00,2.44,2.4402,2.4399,2.4402,197700000.0
2007-05-24 10:50:00,2.4402,2.4403,2.44,2.4402,628599997.0
2007-05-24 10:51:00,2.4402,2.4403,2.4401,2.4403,369199997.0
2007-05-24 10:52:00,2.4403,2.4403,2.4402,2.4403,96299999.0
2007-05-24 10:53:00,2.4403,2.4403,2.43995,2.43995,370200001.0
2007-05-24 10:54:00,2.43995,2.43995,2.4398,2.4399,186200000.0
2007-05-24 10:55:00,2.4399,2.4401,2.4399,2.4401,39900000.0
2007-05-24 10:56:00,2.4401,2.4402,2.44,2.4402,106800000.0
2007-05-24 10:57:00,2.4402,2.4403,2.4397,2.44,259799999.0
2007-05-24 10:58:00,2.4401,2.4401,2.43985,2.43985,150400000.0
2007-05-24 10:59:00,2.4399,2.4403,2.43985,2.4403,138100000.0
2007-05-24 11:00:00,2.4402,2.4405,2.4401,2.4404,1059899996.0
2007-05-24 11:01:00,2.4404,2.4405,2.44015,2.4403,618099993.0
2007-05-24 11:02:00,2.4403,2.4407,2.4403,2.4405,375100000.0
2007-05-24 11:03:00,2.4405,2.4407,2.4404,2.4405,381599999.0
2007-05-24 11:04:00,2.4405,2.4407,2.4405,2.4405,244900000.0
2007-05-24 11:05:00,2.4405,2.4407,2.4404,2.44045,883799990.0
2007-05-24 11:06:00,2.44045,2.4411,2.44045,2.44095,838099993.0
2007-05-24 11:07:00,2.44095,2.44095,2.4406,2.4408,310800000.0
2007-05-24 11:08:00,2.4408,2.4411,2.4402,2.4404,923300002.0
2007-05-24 11:09:00,2.4405,2.4405,2.43995,2.4401,771900002.0
2007-05-24 11:10:00,2.43995,2.4402,2.43965,2.4401,952800003.0
2007-05-24 11:11:00,2.4401,2.44045,2.4399,2.44045,820399999.0
2007-05-24 11:12:00,2.44035,2.4405,2.4402,2.4404,242200000.0
2007-05-24 11:13:00,2.4403,2.4404,2.44,2.4402,454399997.0
2007-05-24 11:14:00,2.4402,2.4402,2.4396,2.4396,331300000.0
2007-05-24 11:15:00,2.4396,2.4399,2.4396,2.4396,257200000.0
2007-05-24 11:16:00,2.4396,2.4397,2.4389,2.4391,280999999.0
2007-05-24 11:17:00,2.4391,2.4397,2.439,2.4394,471999999.0
2007-05-24 11:18:00,2.4394,2.4396,2.4389,2.439,476500001.0
2007-05-24 11:19:00,2.4391,2.4391,2.4387,2.4387,692600002.0
2007-05-24 11:20:00,2.4388,2.4396,2.4388,2.43935,557500001.0
2007-05-24 11:21:00,2.4394,2.43945,2.4392,2.4394,265199999.0
2007-05-24 11:22:00,2.4394,2.4396,2.4389,2.4391,653800000.0
2007-05-24 11:23:00,2.4391,2.4391,2.4386,2.4389,535599997.0
2007-05-24 11:24:00,2.4389,2.4396,2.4388,2.4394,735199998.0
2007-05-24 11:25:00,2.4394,2.4399,2.43935,2.4395,471600000.0
2007-05-24 11:26:00,2.4395,2.4397,2.4393,2.4393,293500005.0
2007-05-24 11:27:00,2.4392,2.4398,2.4391,2.4396,446700004.0
2007-05-24 11:28:00,2.4396,2.4401,2.4395,2.4401,183400000.0
2007-05-24 11:29:00,2.44,2.4402,2.4397,2.44,302400000.0
2007-05-24 11:30:00,2.4401,2.4403,2.4401,2.4403,16000000.0
2007-05-24 11:31:00,2.4403,2.4404,2.4401,2.4403,239100000.0
2007-05-24 11:32:00,2.4403,2.4404,2.4401,2.4404,929200000.0
2007-05-24 11:33:00,2.4404,2.4408,2.4403,2.4408,766400000.0
2007-05-24 11:34:00,2.4408,2.4409,2.4405,2.4406,472800001.0
2007-05-24 11:35:00,2.4406,2.4407,2.4404,2.4405,126299999.0
2007-05-24 11:36:00,2.4405,2.4405,2.44,2.4403,188599999.0
2007-05-24 11:37:00,2.4403,2.4404,2.44,2.4401,202700000.0
2007-05-24 11:38:00,2.4401,2.4402,2.4399,2.4401,207900000.0
2007-05-24 11:39:00,2.4401,2.4401,2.4396,2.4397,324800001.0
2007-05-24 11:40:00,2.4397,2.4402,2.4396,2.4396,861600005.0
2007-05-24 11:41:00,2.4397,2.4397,2.4394,2.4395,673900000.0
2007-05-24 11:42:00,2.4395,2.4395,2.4389,2.4389,624600002.0
2007-05-24 11:43:00,2.4389,2.4392,2.4389,2.4389,358600001.0
2007-05-24 11:44:00,2.4389,2.4391,2.4388,2.439,418400000.0
2007-05-24 11:45:00,2.439,2.4392,2.4389,2.4392,418399998.0
2007-05-24 11:46:00,2.4391,2.4396,2.4391,2.4396,543299995.0
2007-05-24 11:47:00,2.4396,2.4398,2.4395,2.4396,207600000.0
2007-05-24 11:48:00,2.4397,2.44,2.4395,2.4396,604899999.0
2007-05-24 11:49:00,2.4396,2.4398,2.4393,2.4393,473000000.0
2007-05-24 11:50:00,2.4393,2.4393,2.4391,2.4392,401100000.0
2007-05-24 11:51:00,2.4392,2.4398,2.4391,2.4398,506200000.0
2007-05-24 11:52:00,2.4398,2.4398,2.4395,2.4396,372100000.0
2007-05-24 11:53:00,2.4396,2.4397,2.4395,2.4397,239900000.0
2007-05-24 11:54:00,2.4397,2.44,2.4395,2.4396,491200003.0
2007-05-24 11:55:00,2.4398,2.4399,2.4393,2.4396,1028699993.0
2007-05-24 11:56:00,2.4396,2.4399,2.4396,2.4399,204300000.0
2007-05-24 11:57:00,2.4399,2.4401,2.4397,2.44,250400000.0
2007-05-24 11:58:00,2.4401,2.4403,2.4399,2.4401,426800000.0
2007-05-24 11:59:00,2.4401,2.4402,2.4397,2.4399,521900001.0
2007-05-24 12:00:00,2.4399,2.4402,2.4396,2.4398,1110899994.0
2007-05-24 12:01:00,2.4399,2.44,2.4397,2.4397,406100000.0
2007-05-24 12:02:00,2.4397,2.4398,2.4396,2.4397,134000000.0
2007-05-24 12:03:00,2.4397,2.4399,2.4397,2.4397,80000000.0
2007-05-24 12:04:00,2.4396,2.4399,2.4396,2.4396,290400000.0
2007-05-24 12:05:00,2.4396,2.4397,2.4395,2.4395,76900001.0
2007-05-24 12:06:00,2.4395,2.4397,2.4395,2.4396,145400000.0
2007-05-24 12:07:00,2.4396,2.4398,2.4395,2.4396,438400001.0
2007-05-24 12:08:00,2.4396,2.4397,2.4395,2.4395,214400002.0
2007-05-24 12:09:00,2.4395,2.4395,2.4395,2.4395,24900000.0
2007-05-24 12:10:00,2.4395,2.4397,2.4392,2.4392,510600001.0
2007-05-24 12:11:00,2.4393,2.4394,2.439,2.4394,571300000.0
2007-05-24 12:12:00,2.4394,2.4396,2.4391,2.4392,675100002.0
2007-05-24 12:13:00,2.4392,2.4396,2.4391,2.4394,693899998.0
2007-05-24 12:14:00,2.4394,2.4394,2.4391,2.4392,365700000.0
2007-05-24 12:15:00,2.4392,2.4394,2.439,2.4393,236899999.0
2007-05-24 12:16:00,2.4393,2.4394,2.4393,2.4394,80800000.0
2007-05-24 12:17:00,2.4394,2.4394,2.439,2.439,206600001.0
2007-05-24 12:18:00,2.4391,2.4394,2.439,2.439,404100000.0
2007-05-24 12:19:00,2.439,2.4394,2.4389,2.4394,286100000.0
2007-05-24 12:20:00,2.4394,2.4396,2.4392,2.4395,88299999.0
2007-05-24 12:21:00,2.4396,2.4399,2.4395,2.4399,241900002.0
2007-05-24 12:22:00,2.4398,2.44,2.4397,2.4399,230300000.0
2007-05-24 12:23:00,2.4399,2.4401,2.4399,2.4401,206000000.0
2007-05-24 12:24:00,2.4401,2.4402,2.44,2.44015,248199998.0
2007-05-24 12:25:00,2.4402,2.4404,2.44,2.4402,277000000.0
2007-05-24 12:26:00,2.4402,2.4402,2.44,2.4402,178900000.0
2007-05-24 12:27:00,2.4402,2.4407,2.4402,2.4403,286900000.0
2007-05-24 12:28:00,2.4403,2.4403,2.4402,2.4403,44300000.0
2007-05-24 12:29:00,2.4403,2.4403,2.4402,2.4402,69400000.0
2007-05-24 12:30:00,2.4402,2.4403,2.44005,2.44025,205400000.0
2007-05-24 12:31:00,2.4403,2.4404,2.44,2.4403,352800000.0
2007-05-24 12:32:00,2.4403,2.4403,2.4398,2.43985,352599999.0
2007-05-24 12:33:00,2.4401,2.4401,2.4396,2.4396,362099997.0
2007-05-24 12:34:00,2.4396,2.4396,2.43935,2.4394,85600000.0
2007-05-24 12:35:00,2.4394,2.4395,2.43935,2.43935,275199995.0
2007-05-24 12:36:00,2.43935,2.4395,2.4392,2.4393,255499997.0
2007-05-24 12:37:00,2.4393,2.4395,2.4389,2.4394,272700001.0
2007-05-24 12:38:00,2.4395,2.4395,2.4394,2.4395,43100000.0
2007-05-24 12:39:00,2.4395,2.4396,2.4392,2.4392,346500000.0
2007-05-24 12:40:00,2.4392,2.4392,2.439,2.4392,165700000.0
2007-05-24 12:41:00,2.43915,2.43925,2.43905,2.4391,220100000.0
2007-05-24 12:42:00,2.4391,2.4393,2.439,2.4392,402300000.0
2007-05-24 12:43:00,2.4392,2.43945,2.439,2.4391,486499999.0
2007-05-24 12:44:00,2.4392,2.4392,2.43905,2.43905,104200000.0
2007-05-24 12:45:00,2.4393,2.4393,2.4391,2.4393,114400000.0
2007-05-24 12:46:00,2.4393,2.4393,2.439,2.4391,438500000.0
2007-05-24 12:47:00,2.4391,2.4397,2.439,2.4396,922399990.0
2007-05-24 12:48:00,2.4397,2.4397,2.4389,2.439,454299996.0
2007-05-24 12:49:00,2.4391,2.4395,2.439,2.4393,458499997.0
2007-05-24 12:50:00,2.4393,2.4395,2.4393,2.4395,134699998.0
2007-05-24 12:51:00,2.4395,2.4395,2.4393,2.4393,156300000.0
2007-05-24 12:52:00,2.4393,2.4398,2.4393,2.4398,521199997.0
2007-05-24 12:53:00,2.4398,2.4399,2.4397,2.43975,70100000.0
2007-05-24 12:54:00,2.4398,2.4399,2.4398,2.4399,123500000.0
2007-05-24 12:55:00,2.4399,2.4402,2.4399,2.4402,178800000.0
2007-05-24 12:56:00,2.4402,2.4403,2.4396,2.4399,656100000.0
2007-05-24 12:57:00,2.44,2.4401,2.4397,2.4401,303700002.0
2007-05-24 12:58:00,2.4401,2.4401,2.4399,2.4399,199400000.0
2007-05-24 12:59:00,2.4399,2.4402,2.4396,2.4398,501599999.0
2007-05-24 13:00:00,2.4398,2.4399,2.4396,2.4398,516700001.0
2007-05-24 13:01:00,2.4397,2.4405,2.4395,2.4402,718499998.0
2007-05-24 13:02:00,2.4403,2.4404,2.4401,2.4402,426099998.0
2007-05-24 13:03:00,2.4403,2.4403,2.4402,2.4402,232900000.0
2007-05-24 13:04:00,2.4402,2.4403,2.4402,2.4403,22000000.0
2007-05-24 13:05:00,2.4403,2.4403,2.44,2.44,134700000.0
2007-05-24 13:06:00,2.44,2.44,2.4398,2.44,133800000.0
2007-05-24 13:07:00,2.44,2.4404,2.44,2.4404,329500001.0
2007-05-24 13:08:00,2.4404,2.4404,2.4401,2.4403,239400000.0
2007-05-24 13:09:00,2.4403,2.4405,2.4401,2.4402,450900002.0
2007-05-24 13:10:00,2.4402,2.4403,2.4401,2.4403,172499999.0
2007-05-24 13:11:00,2.4401,2.4402,2.4399,2.4401,246400000.0
2007-05-24 13:12:00,2.4401,2.4405,2.44005,2.4402,486899998.0
2007-05-24 13:13:00,2.4403,2.4404,2.4401,2.4402,434900000.0
2007-05-24 13:14:00,2.4403,2.4404,2.4401,2.4401,639499993.0
2007-05-24 13:15:00,2.4402,2.4407,2.4401,2.4405,921600001.0
2007-05-24 13:16:00,2.4404,2.4406,2.4402,2.4404,451999999.0
2007-05-24 13:17:00,2.4404,2.441,2.4404,2.4409,356199998.0
2007-05-24 13:18:00,2.4409,2.4411,2.4406,2.4411,648999997.0
2007-05-24 13:19:00,2.4411,2.4414,2.4408,2.4408,517199999.0
2007-05-24 13:20:00,2.44085,2.4411,2.4403,2.4406,996199992.0
2007-05-24 13:21:00,2.4406,2.4409,2.4403,2.4405,346000000.0
2007-05-24 13:22:00,2.4405,2.4411,2.4405,2.4411,377299999.0
2007-05-24 13:23:00,2.4411,2.4411,2.4409,2.4409,201000000.0
2007-05-24 13:24:00,2.441,2.441,2.4407,2.4407,290999998.0
2007-05-24 13:25:00,2.4409,2.4411,2.4405,2.44095,203300000.0
2007-05-24 13:26:00,2.4409,2.4409,2.4405,2.4405,403499999.0
2007-05-24 13:27:00,2.4405,2.4407,2.4405,2.4407,144800000.0
2007-05-24 13:28:00,2.4407,2.4409,2.4407,2.4408,40400000.0
2007-05-24 13:29:00,2.4408,2.4408,2.44065,2.44065,115700000.0
2007-05-24 13:30:00,2.4407,2.4407,2.4406,2.4407,157199998.0
2007-05-24 13:31:00,2.4407,2.441,2.4407,2.441,138800000.0
2007-05-24 13:32:00,2.441,2.4414,2.441,2.4414,299699999.0
2007-05-24 13:33:00,2.4414,2.4415,2.4412,2.4412,82200000.0
2007-05-24 13:34:00,2.4412,2.4414,2.4411,2.4411,330899999.0
2007-05-24 13:35:00,2.4411,2.4412,2.4408,2.441,636800000.0
2007-05-24 13:36:00,2.4412,2.4414,2.4411,2.4414,395200000.0
2007-05-24 13:37:00,2.4413,2.4414,2.4411,2.4412,633100000.0
2007-05-24 13:38:00,2.4412,2.4412,2.4405,2.4407,479099998.0
2007-05-24 13:39:00,2.4407,2.44075,2.4406,2.4406,148800000.0
2007-05-24 13:40:00,2.4406,2.4408,2.4406,2.4408,191100000.0
2007-05-24 13:41:00,2.4408,2.4411,2.4408,2.4411,94500000.0
2007-05-24 13:42:00,2.4411,2.4411,2.4405,2.4406,635399999.0
2007-05-24 13:43:00,2.4406,2.4407,2.4403,2.4405,142899999.0
2007-05-24 13:44:00,2.4405,2.4406,2.4404,2.4405,197000000.0
2007-05-24 13:45:00,2.4405,2.4407,2.44015,2.44055,310100000.0
2007-05-24 13:46:00,2.44055,2.4409,2.4404,2.4407,459600001.0
2007-05-24 13:47:00,2.4409,2.44125,2.4408,2.441,742299998.0
2007-05-24 13:48:00,2.441,2.4411,2.44065,2.44065,349499993.0
2007-05-24 13:49:00,2.4407,2.441,2.4403,2.4407,425099999.0
2007-05-24 13:50:00,2.4407,2.4407,2.4404,2.4405,241799999.0
2007-05-24 13:51:00,2.4405,2.4407,2.4405,2.4406,374800002.0
2007-05-24 13:52:00,2.4405,2.4405,2.4403,2.4405,138700000.0
2007-05-24 13:53:00,2.4404,2.4411,2.4404,2.441,110000000.0
2007-05-24 13:54:00,2.4408,2.4408,2.44055,2.4407,412700000.0
2007-05-24 13:55:00,2.44065,2.4408,2.44045,2.4408,233900000.0
2007-05-24 13:56:00,2.4408,2.4409,2.4407,2.4409,313099998.0
2007-05-24 13:57:00,2.4409,2.441,2.4406,2.44075,402000001.0
2007-05-24 13:58:00,2.4407,2.441,2.4407,2.441,365000001.0
2007-05-24 13:59:00,2.441,2.4412,2.4408,2.441,502400002.0
2007-05-24 14:00:00,2.44105,2.4412,2.44105,2.4412,111700000.0
2007-05-24 14:01:00,2.4412,2.4413,2.44095,2.4411,362300000.0
2007-05-24 14:02:00,2.4411,2.4414,2.441,2.44115,533399997.0
2007-05-24 14:03:00,2.44115,2.4412,2.441,2.4411,173999999.0
2007-05-24 14:04:00,2.4411,2.4413,2.441,2.4411,213199999.0
2007-05-24 14:05:00,2.4412,2.4414,2.4411,2.44115,453699996.0
2007-05-24 14:06:00,2.4411,2.44125,2.4409,2.4409,574800000.0
2007-05-24 14:07:00,2.4409,2.441,2.4402,2.44035,668900000.0
2007-05-24 14:08:00,2.4404,2.4405,2.4402,2.4403,710499994.0
2007-05-24 14:09:00,2.4403,2.4403,2.4398,2.4399,517399998.0
2007-05-24 14:10:00,2.4399,2.4399,2.4396,2.4396,301200000.0
2007-05-24 14:11:00,2.4395,2.4396,2.4392,2.4392,598700000.0
2007-05-24 14:12:00,2.4392,2.4394,2.4391,2.4392,651499996.0
2007-05-24 14:13:00,2.4392,2.43945,2.4391,2.4392,654799991.0
2007-05-24 14:14:00,2.4392,2.4393,2.439,2.4393,566499999.0
2007-05-24 14:15:00,2.4393,2.43965,2.43925,2.43925,706000000.0
2007-05-24 14:16:00,2.4393,2.4394,2.4392,2.4394,488600003.0
2007-05-24 14:17:00,2.4393,2.4395,2.4392,2.4394,492500002.0
2007-05-24 14:18:00,2.43935,2.4396,2.43885,2.43885,660599995.0
2007-05-24 14:19:00,2.43885,2.4392,2.4388,2.4392,595099997.0
2007-05-24 14:20:00,2.43905,2.4392,2.439,2.439,465799996.0
2007-05-24 14:21:00,2.439,2.4392,2.43885,2.4389,440500000.0
2007-05-24 14:22:00,2.4389,2.4392,2.4388,2.43905,564499996.0
2007-05-24 14:23:00,2.439,2.439,2.4385,2.4386,744300000.0
2007-05-24 14:24:00,2.4388,2.439,2.4386,2.4388,415500001.0
2007-05-24 14:25:00,2.4388,2.4388,2.4385,2.4386,504900002.0
2007-05-24 14:26:00,2.4386,2.4389,2.4386,2.4388,251400001.0
2007-05-24 14:27:00,2.4388,2.4388,2.4385,2.4388,257700000.0
2007-05-24 14:28:00,2.4388,2.439,2.4385,2.4388,654300001.0
2007-05-24 14:29:00,2.4389,2.4389,2.4383,2.4384,296000000.0
2007-05-24 14:30:00,2.4384,2.4395,2.4368,2.43895,644300000.0
2007-05-24 14:31:00,2.4391,2.4394,2.4387,2.4392,798300000.0
2007-05-24 14:32:00,2.4391,2.4394,2.4387,2.4387,877499999.0
2007-05-24 14:33:00,2.4387,2.439,2.4386,2.4389,559200000.0
2007-05-24 14:34:00,2.4389,2.4396,2.4386,2.4393,785499999.0
2007-05-24 14:35:00,2.4393,2.4397,2.43915,2.4394,735500000.0
2007-05-24 14:36:00,2.4394,2.4396,2.4392,2.4393,753599998.0
2007-05-24 14:37:00,2.4394,2.4397,2.4393,2.4394,713199999.0
2007-05-24 14:38:00,2.4394,2.4407,2.4394,2.44045,933400001.0
2007-05-24 14:39:00,2.4406,2.4406,2.4403,2.4405,744099999.0
2007-05-24 14:40:00,2.44045,2.44065,2.4403,2.4406,769299994.0
2007-05-24 14:41:00,2.4406,2.4407,2.44035,2.4406,518300001.0
2007-05-24 14:42:00,2.4405,2.44095,2.4405,2.4409,307000002.0
2007-05-24 14:43:00,2.4409,2.4409,2.4406,2.44075,472899999.0
2007-05-24 14:44:00,2.4406,2.4412,2.4402,2.4412,775700000.0
2007-05-24 14:45:00,2.4412,2.4415,2.4411,2.44145,779100002.0
2007-05-24 14:46:00,2.4415,2.4422,2.4414,2.4421,617900000.0
2007-05-24 14:47:00,2.4421,2.4427,2.4419,2.44255,599900000.0
2007-05-24 14:48:00,2.44255,2.4428,2.4421,2.4427,706399999.0
2007-05-24 14:49:00,2.4427,2.4427,2.44195,2.4421,577599998.0
2007-05-24 14:50:00,2.4421,2.4423,2.4417,2.4419,582399998.0
2007-05-24 14:51:00,2.4419,2.4419,2.4415,2.44165,362700000.0
2007-05-24 14:52:00,2.44165,2.44165,2.4413,2.44135,591700005.0
2007-05-24 14:53:00,2.44135,2.4415,2.4413,2.4415,274600000.0
2007-05-24 14:54:00,2.4415,2.4419,2.4412,2.4412,532799996.0
2007-05-24 14:55:00,2.4413,2.4413,2.4411,2.4413,340300000.0
2007-05-24 14:56:00,2.4413,2.4413,2.4408,2.4411,692999990.0
2007-05-24 14:57:00,2.4411,2.4411,2.4408,2.4408,678599997.0
2007-05-24 14:58:00,2.4408,2.4411,2.4407,2.4408,777200002.0
2007-05-24 14:59:00,2.4408,2.4412,2.4407,2.4412,608399996.0
2007-05-24 15:00:00,2.4411,2.4411,2.4406,2.4406,183900000.0
2007-05-24 15:01:00,2.4408,2.441,2.4407,2.4407,556000000.0
2007-05-24 15:02:00,2.44075,2.44075,2.4404,2.4406,289199998.0
2007-05-24 15:03:00,2.4407,2.4408,2.4406,2.4407,447700001.0
2007-05-24 15:04:00,2.4407,2.4409,2.4406,2.4408,442999993.0
2007-05-24 15:05:00,2.4408,2.4409,2.44055,2.4409,187199999.0
2007-05-24 15:06:00,2.4408,2.4408,2.44055,2.4406,23900000.0
2007-05-24 15:07:00,2.44055,2.4409,2.44035,2.4409,345799998.0
2007-05-24 15:08:00,2.4409,2.441,2.4408,2.4409,172699999.0
2007-05-24 15:09:00,2.4409,2.44095,2.4408,2.44095,282599998.0
2007-05-24 15:10:00,2.44095,2.4413,2.4409,2.4411,334599999.0
2007-05-24 15:11:00,2.44115,2.4416,2.44115,2.44145,439099994.0
2007-05-24 15:12:00,2.4414,2.44145,2.4411,2.4411,695300000.0
2007-05-24 15:13:00,2.4411,2.44135,2.441,2.4412,225899998.0
2007-05-24 15:14:00,2.4412,2.4413,2.441,2.441,588999999.0
2007-05-24 15:15:00,2.441,2.44105,2.441,2.441,378199998.0
2007-05-24 15:16:00,2.441,2.44135,2.441,2.4412,381899999.0
2007-05-24 15:17:00,2.4412,2.4412,2.4408,2.44085,569400002.0
2007-05-24 15:18:00,2.44085,2.4412,2.4406,2.4411,739799994.0
2007-05-24 15:19:00,2.44105,2.4414,2.441,2.44125,400899998.0
2007-05-24 15:20:00,2.44125,2.4418,2.4412,2.4418,897100000.0
2007-05-24 15:21:00,2.4418,2.44195,2.4415,2.4417,976400003.0
2007-05-24 15:22:00,2.4415,2.4418,2.4414,2.4415,855300000.0
2007-05-24 15:23:00,2.4415,2.4417,2.4412,2.4416,715600001.0
2007-05-24 15:24:00,2.4416,2.4417,2.4415,2.4417,318600000.0
2007-05-24 15:25:00,2.4417,2.4418,2.4414,2.4416,262700000.0
2007-05-24 15:26:00,2.4416,2.4416,2.44125,2.4413,347400000.0
2007-05-24 15:27:00,2.44125,2.4415,2.4411,2.4413,557299997.0
2007-05-24 15:28:00,2.4413,2.4415,2.4411,2.4414,348599997.0
2007-05-24 15:29:00,2.4414,2.4414,2.4403,2.4411,1008899996.0
2007-05-24 15:30:00,2.4411,2.4414,2.44095,2.4411,543499997.0
2007-05-24 15:31:00,2.4412,2.4412,2.44065,2.44065,561200001.0
2007-05-24 15:32:00,2.4409,2.4411,2.44075,2.4409,335799997.0
2007-05-24 15:33:00,2.441,2.4412,2.4408,2.441,351900000.0
2007-05-24 15:34:00,2.4411,2.4412,2.4409,2.441,565700003.0
2007-05-24 15:35:00,2.4411,2.4413,2.4409,2.4412,417600003.0
2007-05-24 15:36:00,2.4411,2.4412,2.4406,2.4411,1058999982.0
2007-05-24 15:37:00,2.44115,2.4414,2.441,2.44115,576699997.0
2007-05-24 15:38:00,2.441,2.4412,2.4409,2.4411,269100000.0
2007-05-24 15:39:00,2.4411,2.4415,2.441,2.4412,631499999.0
2007-05-24 15:40:00,2.4412,2.4412,2.4408,2.44085,227200000.0
2007-05-24 15:41:00,2.44085,2.441,2.44075,2.4408,583600002.0
2007-05-24 15:42:00,2.4408,2.44095,2.44055,2.4408,532700000.0
2007-05-24 15:43:00,2.4408,2.44085,2.4403,2.4408,337900001.0
2007-05-24 15:44:00,2.4408,2.441,2.4405,2.44085,650300000.0
2007-05-24 15:45:00,2.441,2.4411,2.4409,2.4409,502000000.0
2007-05-24 15:46:00,2.4409,2.4411,2.4407,2.4409,577699997.0
2007-05-24 15:47:00,2.44075,2.4412,2.4407,2.4412,385999998.0
2007-05-24 15:48:00,2.4413,2.4415,2.4412,2.4412,242999997.0
2007-05-24 15:49:00,2.4412,2.442,2.4412,2.4418,530599998.0
2007-05-24 15:50:00,2.4418,2.442,2.4418,2.4419,206699999.0
2007-05-24 15:51:00,2.4419,2.4419,2.4416,2.4417,259500000.0
2007-05-24 15:52:00,2.4417,2.44185,2.4411,2.44145,558300000.0
2007-05-24 15:53:00,2.44145,2.4416,2.4412,2.4413,622699997.0
2007-05-24 15:54:00,2.4413,2.4414,2.4406,2.4408,693299996.0
2007-05-24 15:55:00,2.4408,2.4409,2.4406,2.4408,112200000.0
2007-05-24 15:56:00,2.441,2.441,2.4408,2.441,329199992.0
2007-05-24 15:57:00,2.441,2.4411,2.4408,2.4409,158000000.0
2007-05-24 15:58:00,2.4408,2.4412,2.4408,2.4412,491300000.0
2007-05-24 15:59:00,2.441,2.4412,2.4406,2.4412,897699997.0
2007-05-24 16:00:00,2.4411,2.4421,2.4399,2.4419,858900000.0
2007-05-24 16:01:00,2.442,2.4425,2.4413,2.4425,864000000.0
2007-05-24 16:02:00,2.4423,2.4437,2.4423,2.4433,779500000.0
2007-05-24 16:03:00,2.4433,2.4438,2.4429,2.4434,514900000.0
2007-05-24 16:04:00,2.4434,2.4438,2.4431,2.4434,903299998.0
2007-05-24 16:05:00,2.4434,2.4439,2.4431,2.4437,750800000.0
2007-05-24 16:06:00,2.4434,2.4439,2.4433,2.4436,694000000.0
2007-05-24 16:07:00,2.4437,2.444,2.4432,2.4438,789699996.0
2007-05-24 16:08:00,2.4438,2.444,2.4434,2.4435,995400004.0
2007-05-24 16:09:00,2.4436,2.4438,2.4433,2.4435,746300000.0
2007-05-24 16:10:00,2.4435,2.4435,2.4428,2.4431,702500000.0
2007-05-24 16:11:00,2.4431,2.4431,2.4426,2.4428,239999999.0
2007-05-24 16:12:00,2.4429,2.443,2.4423,2.4426,753400000.0
2007-05-24 16:13:00,2.4426,2.4436,2.4424,2.4432,927700003.0
2007-05-24 16:14:00,2.4433,2.4435,2.4426,2.4428,764899998.0
2007-05-24 16:15:00,2.4428,2.4429,2.4423,2.4426,512200001.0
2007-05-24 16:16:00,2.4426,2.4433,2.4425,2.4427,877699999.0
2007-05-24 16:17:00,2.4426,2.4429,2.4422,2.4427,837099999.0
2007-05-24 16:18:00,2.4427,2.4432,2.4426,2.4431,517700000.0
2007-05-24 16:19:00,2.443,2.4432,2.4426,2.4427,565699999.0
2007-05-24 16:20:00,2.4427,2.4433,2.4427,2.4431,876300001.0
2007-05-24 16:21:00,2.4432,2.4434,2.4425,2.4427,1152000006.0
2007-05-24 16:22:00,2.4427,2.4428,2.4419,2.4423,993200003.0
2007-05-24 16:23:00,2.4423,2.4425,2.4417,2.442,789800000.0
2007-05-24 16:24:00,2.442,2.4422,2.4415,2.4416,509799997.0
2007-05-24 16:25:00,2.4417,2.4418,2.4412,2.4416,731599999.0
2007-05-24 16:26:00,2.4416,2.442,2.4415,2.4417,626699997.0
2007-05-24 16:27:00,2.4418,2.442,2.4416,2.4418,750400002.0
2007-05-24 16:28:00,2.4419,2.442,2.4417,2.4419,373899992.0
2007-05-24 16:29:00,2.4419,2.4423,2.4419,2.4421,263200000.0
2007-05-24 16:30:00,2.4421,2.4426,2.4421,2.4424,799700000.0
2007-05-24 16:31:00,2.4423,2.4426,2.4423,2.4425,486100000.0
2007-05-24 16:32:00,2.4425,2.443,2.4425,2.4426,487600000.0
2007-05-24 16:33:00,2.4425,2.4425,2.4416,2.4421,473700002.0
2007-05-24 16:34:00,2.4421,2.4423,2.4417,2.4422,424800000.0
2007-05-24 16:35:00,2.4421,2.4424,2.4421,2.4422,278400000.0
2007-05-24 16:36:00,2.4421,2.4422,2.442,2.4421,117600000.0
2007-05-24 16:37:00,2.4423,2.4425,2.4415,2.4417,900100000.0
2007-05-24 16:38:00,2.4416,2.4418,2.4413,2.4416,1156400000.0
2007-05-24 16:39:00,2.4416,2.4418,2.441,2.4416,666799999.0
2007-05-24 16:40:00,2.4417,2.442,2.4414,2.4419,647900000.0
2007-05-24 16:41:00,2.4419,2.442,2.4414,2.4414,712600001.0
2007-05-24 16:42:00,2.4416,2.4418,2.4413,2.4416,540399997.0
2007-05-24 16:43:00,2.4416,2.4417,2.4413,2.4414,447800002.0
2007-05-24 16:44:00,2.4414,2.4417,2.4412,2.44145,613300000.0
2007-05-24 16:45:00,2.4414,2.4414,2.44085,2.4411,377199998.0
2007-05-24 16:46:00,2.44095,2.441,2.4405,2.4405,468699997.0
2007-05-24 16:47:00,2.4406,2.4412,2.4405,2.4408,537200000.0
2007-05-24 16:48:00,2.4409,2.4409,2.4407,2.4409,313800003.0
2007-05-24 16:49:00,2.4409,2.4409,2.4406,2.4406,249600000.0
2007-05-24 16:50:00,2.4406,2.4407,2.43985,2.4403,684999996.0
2007-05-24 16:51:00,2.44015,2.4403,2.44,2.44,233100000.0
2007-05-24 16:52:00,2.44,2.44025,2.4399,2.4402,236700000.0
2007-05-24 16:53:00,2.4402,2.4406,2.4401,2.4405,596400000.0
2007-05-24 16:54:00,2.4405,2.4409,2.44035,2.4408,276100000.0
2007-05-24 16:55:00,2.4408,2.441,2.4405,2.4406,465500000.0
2007-05-24 16:56:00,2.4406,2.4407,2.43955,2.43955,893100000.0
2007-05-24 16:57:00,2.43955,2.4397,2.4391,2.4392,699700008.0
2007-05-24 16:58:00,2.4392,2.4395,2.4389,2.4395,833699995.0
2007-05-24 16:59:00,2.4395,2.4396,2.439,2.4394,757800001.0
2007-05-24 17:00:00,2.4394,2.4397,2.4393,2.4395,887100000.0
2007-05-24 17:01:00,2.4395,2.4396,2.43925,2.4395,474000000.0
2007-05-24 17:02:00,2.4394,2.4399,2.4391,2.4399,696399997.0
2007-05-24 17:03:00,2.44,2.4407,2.44,2.4401,534399996.0
2007-05-24 17:04:00,2.4401,2.4405,2.4401,2.4403,357300000.0
2007-05-24 17:05:00,2.4403,2.4403,2.4401,2.4402,112800000.0
2007-05-24 17:06:00,2.44015,2.4405,2.44015,2.4403,101800000.0
2007-05-24 17:07:00,2.4403,2.4405,2.44005,2.44005,269100000.0
2007-05-24 17:08:00,2.4401,2.4403,2.44005,2.4403,117500000.0
2007-05-24 17:09:00,2.4403,2.4407,2.4403,2.4407,171700001.0
2007-05-24 17:10:00,2.4406,2.4409,2.4405,2.4408,725100008.0
2007-05-24 17:11:00,2.4408,2.4408,2.4406,2.4406,413199997.0
2007-05-24 17:12:00,2.4408,2.4409,2.4406,2.4407,445100000.0
2007-05-24 17:13:00,2.4407,2.4411,2.4407,2.4408,484799999.0
2007-05-24 17:14:00,2.4408,2.4409,2.4404,2.4409,678399999.0
2007-05-24 17:15:00,2.4409,2.441,2.4407,2.4408,233600000.0
2007-05-24 17:16:00,2.4407,2.44075,2.4406,2.4407,262299998.0
2007-05-24 17:17:00,2.44065,2.4408,2.44045,2.44045,354900000.0
2007-05-24 17:18:00,2.44045,2.4406,2.4401,2.4402,495800000.0
2007-05-24 17:19:00,2.4401,2.4404,2.4398,2.44,562299999.0
2007-05-24 17:20:00,2.44,2.4403,2.44,2.4403,212799999.0
2007-05-24 17:21:00,2.4403,2.4406,2.4401,2.4403,433600002.0
2007-05-24 17:22:00,2.4405,2.4405,2.4399,2.44045,477399996.0
2007-05-24 17:23:00,2.4404,2.4411,2.44035,2.4408,421799998.0
2007-05-24 17:24:00,2.4409,2.4409,2.4406,2.4406,228500000.0
2007-05-24 17:25:00,2.4406,2.4406,2.44,2.4403,300700000.0
2007-05-24 17:26:00,2.4403,2.4403,2.4399,2.4399,284299999.0
2007-05-24 17:27:00,2.4399,2.44,2.4391,2.4394,502799999.0
2007-05-24 17:28:00,2.4394,2.4396,2.43905,2.4394,423700000.0
2007-05-24 17:29:00,2.4393,2.4396,2.4389,2.4392,611799999.0
2007-05-24 17:30:00,2.4392,2.4398,2.4392,2.4398,381099998.0
2007-05-24 17:31:00,2.4398,2.44,2.43955,2.4398,293199999.0
2007-05-24 17:32:00,2.4397,2.4399,2.4395,2.4396,290000000.0
2007-05-24 17:33:00,2.4396,2.4398,2.4393,2.4394,294400001.0
2007-05-24 17:34:00,2.4394,2.4398,2.4393,2.43965,188000000.0
2007-05-24 17:35:00,2.4397,2.44,2.4397,2.44,213400000.0
2007-05-24 17:36:00,2.4399,2.44,2.4396,2.4397,364999996.0
2007-05-24 17:37:00,2.4397,2.4403,2.4396,2.4401,329800000.0
2007-05-24 17:38:00,2.4401,2.4402,2.4399,2.44,454199999.0
2007-05-24 17:39:00,2.44,2.44,2.4394,2.4397,535599997.0
2007-05-24 17:40:00,2.4397,2.4398,2.43935,2.4394,324699997.0
2007-05-24 17:41:00,2.4395,2.4396,2.43905,2.43915,501799997.0
2007-05-24 17:42:00,2.4393,2.4395,2.4388,2.4391,664299999.0
2007-05-24 17:43:00,2.4391,2.4395,2.439,2.4395,340400000.0
2007-05-24 17:44:00,2.4393,2.4396,2.439,2.4394,444099998.0
2007-05-24 17:45:00,2.4394,2.4398,2.4391,2.4398,473800002.0
2007-05-24 17:46:00,2.4395,2.4396,2.43915,2.4394,365000003.0
2007-05-24 17:47:00,2.4395,2.4397,2.4392,2.43945,341800001.0
2007-05-24 17:48:00,2.4394,2.4397,2.4392,2.4395,562900004.0
2007-05-24 17:49:00,2.4397,2.4397,2.4393,2.4395,319699997.0
2007-05-24 17:50:00,2.43935,2.4404,2.4393,2.4402,384900000.0
2007-05-24 17:51:00,2.4402,2.4406,2.44,2.4406,452900000.0
2007-05-24 17:52:00,2.44045,2.4409,2.44035,2.44035,369400000.0
2007-05-24 17:53:00,2.4405,2.4405,2.4401,2.4401,278800001.0
2007-05-24 17:54:00,2.4401,2.4401,2.43985,2.43985,271300002.0
2007-05-24 17:55:00,2.4398,2.4399,2.4396,2.4398,441900000.0
2007-05-24 17:56:00,2.4398,2.4398,2.4396,2.4396,125200000.0
2007-05-24 17:57:00,2.4396,2.44015,2.4396,2.44,266300000.0
2007-05-24 17:58:00,2.44,2.4401,2.43995,2.44005,115500000.0
2007-05-24 17:59:00,2.44005,2.4406,2.44005,2.44045,223200000.0
2007-05-24 18:00:00,2.4406,2.4406,2.4401,2.4403,677700000.0
2007-05-24 18:01:00,2.4403,2.4404,2.4399,2.4402,308099999.0
2007-05-24 18:02:00,2.4402,2.4402,2.43965,2.4398,530000000.0
2007-05-24 18:03:00,2.4398,2.4402,2.4398,2.44,195000000.0
2007-05-24 18:04:00,2.44,2.4405,2.44,2.4403,210600000.0
2007-05-24 18:05:00,2.4403,2.4405,2.4399,2.4399,428000000.0
2007-05-24 18:06:00,2.4399,2.4401,2.4397,2.4398,454400000.0
2007-05-24 18:07:00,2.4398,2.4399,2.4396,2.4397,416200000.0
2007-05-24 18:08:00,2.4397,2.43995,2.4396,2.43975,340600000.0
2007-05-24 18:09:00,2.4397,2.4401,2.4397,2.4399,208700000.0
2007-05-24 18:10:00,2.4399,2.4399,2.43985,2.4399,48900000.0
2007-05-24 18:11:00,2.4399,2.44,2.4394,2.43955,356500000.0
2007-05-24 18:12:00,2.4396,2.4399,2.4395,2.4399,482000004.0
2007-05-24 18:13:00,2.4399,2.4399,2.4392,2.4394,590600000.0
2007-05-24 18:14:00,2.4394,2.4395,2.43935,2.4395,91400000.0
2007-05-24 18:15:00,2.4395,2.4399,2.4394,2.4399,375700000.0
2007-05-24 18:16:00,2.4399,2.4404,2.4399,2.44015,291900000.0
2007-05-24 18:17:00,2.4401,2.4403,2.44,2.4402,168300000.0
2007-05-24 18:18:00,2.4402,2.4402,2.4398,2.4401,261400000.0
2007-05-24 18:19:00,2.4401,2.4403,2.4396,2.4398,481000000.0
2007-05-24 18:20:00,2.4398,2.4402,2.4396,2.44005,450600000.0
2007-05-24 18:21:00,2.4401,2.4402,2.4395,2.4396,430899998.0
2007-05-24 18:22:00,2.4396,2.4398,2.439,2.4391,348900000.0
2007-05-24 18:23:00,2.4391,2.4391,2.4384,2.4386,406100000.0
2007-05-24 18:24:00,2.4386,2.439,2.4386,2.4388,261400001.0
2007-05-24 18:25:00,2.4388,2.4389,2.4385,2.4385,349700000.0
2007-05-24 18:26:00,2.4385,2.4387,2.4382,2.4383,283700000.0
2007-05-24 18:27:00,2.4382,2.4386,2.4382,2.43835,235900001.0
2007-05-24 18:28:00,2.4384,2.4386,2.4384,2.43855,274100000.0
2007-05-24 18:29:00,2.43855,2.4388,2.4385,2.4388,74400000.0
2007-05-24 18:30:00,2.4388,2.4394,2.4388,2.4393,109400000.0
2007-05-24 18:31:00,2.4393,2.4393,2.4386,2.4387,374900000.0
2007-05-24 18:32:00,2.4387,2.4388,2.4387,2.4387,129600000.0
2007-05-24 18:33:00,2.4387,2.4391,2.43855,2.4389,255200000.0
2007-05-24 18:34:00,2.4387,2.4391,2.4387,2.4387,180500000.0
2007-05-24 18:35:00,2.4387,2.4387,2.4382,2.4383,192200000.0
2007-05-24 18:36:00,2.4383,2.4384,2.4381,2.4381,80300000.0
2007-05-24 18:37:00,2.4381,2.4381,2.4374,2.4375,273100000.0
2007-05-24 18:38:00,2.4375,2.4378,2.4374,2.4375,324700000.0
2007-05-24 18:39:00,2.4375,2.4378,2.4373,2.4375,116599999.0
2007-05-24 18:40:00,2.4375,2.4377,2.4375,2.4376,210900000.0
2007-05-24 18:41:00,2.4376,2.4381,2.4376,2.4379,254400000.0
2007-05-24 18:42:00,2.438,2.4381,2.4378,2.4378,135300000.0
2007-05-24 18:43:00,2.4378,2.4381,2.4377,2.438,197700000.0
2007-05-24 18:44:00,2.4378,2.4381,2.4378,2.4381,283700000.0
2007-05-24 18:45:00,2.4381,2.4381,2.4378,2.4379,321399999.0
2007-05-24 18:46:00,2.438,2.4381,2.4379,2.4379,81500000.0
2007-05-24 18:47:00,2.4379,2.4385,2.4379,2.4385,116200000.0
2007-05-24 18:48:00,2.4386,2.4387,2.4383,2.4384,120100000.0
2007-05-24 18:49:00,2.4384,2.4391,2.4384,2.4388,226400000.0
2007-05-24 18:50:00,2.4388,2.4391,2.4385,2.4385,138900000.0
2007-05-24 18:51:00,2.4386,2.4386,2.4381,2.4383,133700000.0
2007-05-24 18:52:00,2.4383,2.4383,2.438,2.4381,107900000.0
2007-05-24 18:53:00,2.4381,2.4382,2.4381,2.4381,91399998.0
2007-05-24 18:54:00,2.4381,2.4386,2.4381,2.4385,146300001.0
2007-05-24 18:55:00,2.4385,2.43855,2.4384,2.4384,127500000.0
2007-05-24 18:56:00,2.4384,2.4385,2.4384,2.4384,113300000.0
2007-05-24 18:57:00,2.4384,2.4386,2.4383,2.43835,264100000.0
2007-05-24 18:58:00,2.4383,2.4386,2.4383,2.4386,149000000.0
2007-05-24 18:59:00,2.4388,2.4389,2.43845,2.4386,258900000.0
2007-05-24 19:00:00,2.4386,2.4391,2.4386,2.4389,264800000.0
2007-05-24 19:01:00,2.4389,2.4391,2.43885,2.439,112700000.0
2007-05-24 19:02:00,2.439,2.439,2.439,2.439,20000000.0
2007-05-24 19:03:00,2.439,2.439,2.439,2.439,8000000.0
2007-05-24 19:04:00,2.439,2.4391,2.439,2.439,45400000.0
2007-05-24 19:05:00,2.4393,2.4393,2.4389,2.4389,66200000.0
2007-05-24 19:06:00,2.439,2.439,2.4387,2.4387,61700000.0
2007-05-24 19:07:00,2.4387,2.4389,2.4386,2.4388,262099999.0
2007-05-24 19:08:00,2.4389,2.4389,2.4389,2.4389,30100000.0
2007-05-24 19:09:00,2.4389,2.439,2.43845,2.4385,182500000.0
2007-05-24 19:10:00,2.4385,2.4387,2.4384,2.4385,273800001.0
2007-05-24 19:11:00,2.4385,2.4387,2.43845,2.4386,99500000.0
2007-05-24 19:12:00,2.4386,2.43885,2.43855,2.43885,107900000.0
2007-05-24 19:13:00,2.43885,2.43895,2.4388,2.43885,66100000.0
2007-05-24 19:14:00,2.43885,2.4389,2.4388,2.4389,81400000.0
2007-05-24 19:15:00,2.4389,2.4389,2.4387,2.4388,55300000.0
2007-05-24 19:16:00,2.4388,2.439,2.4388,2.439,74900000.0
2007-05-24 19:17:00,2.4391,2.4391,2.4386,2.43875,221900000.0
2007-05-24 19:18:00,2.4388,2.43885,2.4387,2.43885,99800000.0
2007-05-24 19:19:00,2.4389,2.4389,2.4387,2.43885,157700000.0
2007-05-24 19:20:00,2.43885,2.43885,2.43765,2.43765,232000000.0
2007-05-24 19:21:00,2.4377,2.4379,2.4375,2.4377,372800001.0
2007-05-24 19:22:00,2.4377,2.438,2.4375,2.438,374200000.0
2007-05-24 19:23:00,2.438,2.4386,2.43795,2.4386,282700000.0
2007-05-24 19:24:00,2.4384,2.4387,2.4384,2.4386,64500000.0
2007-05-24 19:25:00,2.4387,2.4387,2.4382,2.4382,73100000.0
2007-05-24 19:26:00,2.4382,2.4382,2.4378,2.438,142500000.0
2007-05-24 19:27:00,2.438,2.438,2.438,2.438,24000000.0
2007-05-24 19:28:00,2.438,2.438,2.4377,2.4378,189100000.0
2007-05-24 19:29:00,2.4378,2.43805,2.4377,2.438,200900000.0
2007-05-24 19:30:00,2.438,2.4383,2.438,2.4383,117500000.0
2007-05-24 19:31:00,2.4383,2.43835,2.43785,2.43815,205300000.0
2007-05-24 19:32:00,2.43815,2.4382,2.43805,2.4381,89000000.0
2007-05-24 19:33:00,2.4381,2.4382,2.438,2.43815,77200000.0
2007-05-24 19:34:00,2.43815,2.4382,2.43795,2.4382,47100000.0
2007-05-24 19:35:00,2.4382,2.4382,2.4379,2.4379,72400000.0
2007-05-24 19:36:00,2.4379,2.43795,2.4379,2.43795,18100000.0
2007-05-24 19:37:00,2.43795,2.4382,2.43795,2.43805,65600000.0
2007-05-24 19:38:00,2.4381,2.4382,2.43785,2.4379,182700000.0
2007-05-24 19:39:00,2.4379,2.438,2.43765,2.438,266200000.0
2007-05-24 19:40:00,2.438,2.438,2.43735,2.4377,430800000.0
2007-05-24 19:41:00,2.4377,2.43785,2.4376,2.43785,165000000.0
2007-05-24 19:42:00,2.4379,2.4382,2.43775,2.438,215900000.0
2007-05-24 19:43:00,2.438,2.438,2.4378,2.4378,57100000.0
2007-05-24 19:44:00,2.4377,2.4379,2.4377,2.4378,29700000.0
2007-05-24 19:45:00,2.4379,2.4381,2.4377,2.4381,434200000.0
2007-05-24 19:46:00,2.438,2.4386,2.4379,2.4385,302500000.0
2007-05-24 19:47:00,2.4385,2.4388,2.4384,2.4387,93500000.0
2007-05-24 19:48:00,2.4388,2.4389,2.4386,2.4386,59600000.0
2007-05-24 19:49:00,2.4386,2.4389,2.4384,2.4385,358700000.0
2007-05-24 19:50:00,2.4386,2.4389,2.4386,2.4386,70300000.0
2007-05-24 19:51:00,2.4387,2.43885,2.4385,2.4388,149099999.0
2007-05-24 19:52:00,2.4388,2.4389,2.4387,2.4389,160100000.0
2007-05-24 19:53:00,2.4389,2.43895,2.4386,2.43895,125200000.0
2007-05-24 19:54:00,2.4391,2.4391,2.4389,2.439,89100000.0
2007-05-24 19:55:00,2.439,2.439,2.4385,2.4386,133100000.0
2007-05-24 19:56:00,2.4386,2.4388,2.4386,2.4387,117500000.0
2007-05-24 19:57:00,2.4387,2.43885,2.43865,2.4387,134900000.0
2007-05-24 19:58:00,2.43875,2.4391,2.43825,2.43825,237700000.0
2007-05-24 19:59:00,2.43825,2.4383,2.4379,2.438,238200000.0
2007-05-24 20:00:00,2.4379,2.4383,2.4378,2.4383,124700001.0
2007-05-24 20:01:00,2.4382,2.4384,2.4382,2.4384,50200000.0
2007-05-24 20:02:00,2.4385,2.4385,2.4383,2.4383,49800000.0
2007-05-24 20:03:00,2.4385,2.4385,2.4381,2.4382,125600000.0
2007-05-24 20:04:00,2.4381,2.4382,2.43805,2.4381,156000000.0
2007-05-24 20:05:00,2.4382,2.4382,2.4379,2.43805,197900002.0
2007-05-24 20:06:00,2.4381,2.4381,2.438,2.438,142500000.0
2007-05-24 20:07:00,2.438,2.438,2.4378,2.438,129800000.0
2007-05-24 20:08:00,2.4378,2.4382,2.4376,2.43805,173100000.0
2007-05-24 20:09:00,2.4382,2.4384,2.43795,2.4384,154299997.0
2007-05-24 20:10:00,2.4382,2.4385,2.4382,2.4385,40600000.0
2007-05-24 20:11:00,2.4386,2.4388,2.4384,2.4385,83400000.0
2007-05-24 20:12:00,2.4385,2.4389,2.4385,2.4389,196200000.0
2007-05-24 20:13:00,2.4389,2.4389,2.4383,2.4383,119500000.0
2007-05-24 20:14:00,2.4383,2.4383,2.4381,2.4381,48700000.0
2007-05-24 20:15:00,2.4381,2.4382,2.4378,2.4378,160900000.0
2007-05-24 20:16:00,2.4378,2.4382,2.4377,2.4382,129500000.0
2007-05-24 20:17:00,2.4382,2.4382,2.4378,2.4378,158000000.0
2007-05-24 20:18:00,2.4378,2.4378,2.4375,2.4375,254500000.0
2007-05-24 20:19:00,2.4376,2.4377,2.43735,2.4377,171099998.0
2007-05-24 20:20:00,2.4375,2.4377,2.4375,2.4377,68700000.0
2007-05-24 20:21:00,2.4377,2.4377,2.4377,2.4377,36000000.0
2007-05-24 20:22:00,2.4379,2.4379,2.4377,2.4379,150300000.0
2007-05-24 20:23:00,2.4379,2.4382,2.4377,2.4382,141599999.0
2007-05-24 20:24:00,2.4382,2.4382,2.4377,2.43775,130899999.0
2007-05-24 20:25:00,2.4377,2.438,2.4377,2.438,266199999.0
2007-05-24 20:26:00,2.438,2.438,2.43775,2.4379,117000000.0
2007-05-24 20:27:00,2.4382,2.4383,2.4382,2.4382,39200000.0
2007-05-24 20:28:00,2.4382,2.4384,2.4379,2.4384,94300000.0
2007-05-24 20:29:00,2.4384,2.4384,2.438,2.438,36800000.0
2007-05-24 20:30:00,2.4381,2.4382,2.438,2.438,70100000.0
2007-05-24 20:31:00,2.438,2.4384,2.4378,2.4382,130700000.0
2007-05-24 20:32:00,2.4382,2.4384,2.438,2.4381,111100000.0
2007-05-24 20:33:00,2.43805,2.43805,2.4379,2.438,65100000.0
2007-05-24 20:34:00,2.43805,2.4384,2.43795,2.43825,175000000.0
2007-05-24 20:35:00,2.43825,2.4387,2.4381,2.4381,441500000.0
2007-05-24 20:36:00,2.43815,2.4387,2.43815,2.4385,211900000.0
2007-05-24 20:37:00,2.4385,2.4385,2.4382,2.4382,73300000.0
2007-05-24 20:38:00,2.4382,2.43825,2.4378,2.4378,104900000.0
2007-05-24 20:39:00,2.4379,2.4382,2.4376,2.4382,329199999.0
2007-05-24 20:40:00,2.43815,2.4382,2.4379,2.4382,233500000.0
2007-05-24 20:41:00,2.4382,2.4382,2.4374,2.4374,281099999.0
2007-05-24 20:42:00,2.4374,2.4376,2.437,2.4374,337300000.0
2007-05-24 20:43:00,2.4374,2.4375,2.43715,2.4372,157600000.0
2007-05-24 20:44:00,2.4372,2.4376,2.4372,2.4376,116600000.0
2007-05-24 20:45:00,2.4376,2.43765,2.4367,2.4369,335600000.0
2007-05-24 20:46:00,2.4369,2.4369,2.4363,2.4365,449599999.0
2007-05-24 20:47:00,2.4365,2.4369,2.4365,2.4365,185600000.0
2007-05-24 20:48:00,2.4368,2.437,2.4368,2.4368,95200000.0
2007-05-24 20:49:00,2.437,2.437,2.4368,2.4368,111500000.0
2007-05-24 20:50:00,2.4368,2.4368,2.4366,2.4366,117200000.0
2007-05-24 20:51:00,2.4366,2.437,2.4366,2.4366,422300000.0
2007-05-24 20:52:00,2.4366,2.4368,2.4365,2.4365,234700003.0
2007-05-24 20:53:00,2.4366,2.4368,2.4365,2.43665,211600003.0
2007-05-24 20:54:00,2.4367,2.4368,2.4365,2.4368,188300001.0
2007-05-24 20:55:00,2.4368,2.4369,2.4368,2.4369,48000000.0
2007-05-24 20:56:00,2.4369,2.437,2.4367,2.4368,158700000.0
2007-05-24 20:57:00,2.43665,2.4369,2.43655,2.4369,341300000.0
2007-05-24 20:58:00,2.4369,2.4369,2.4366,2.43665,78700000.0
2007-05-24 20:59:00,2.4367,2.4368,2.43645,2.4368,638200000.0
2007-05-24 21:00:00,2.4368,2.437,2.4366,2.437,200000000.0
2007-05-24 21:01:00,2.437,2.4374,2.4369,2.4372,172100000.0
2007-05-24 21:02:00,2.4371,2.4374,2.43695,2.43695,281300002.0
2007-05-24 21:03:00,2.43695,2.43745,2.43695,2.43735,173300000.0
2007-05-24 21:04:00,2.43735,2.4374,2.4373,2.4373,66900000.0
2007-05-24 21:05:00,2.4373,2.43735,2.4373,2.43735,12600000.0
2007-05-24 21:06:00,2.4373,2.4373,2.4371,2.43725,96600000.0
2007-05-24 21:07:00,2.43725,2.43795,2.43725,2.4378,276500000.0
2007-05-24 21:08:00,2.4378,2.43795,2.4377,2.43775,87400000.0
2007-05-24 21:09:00,2.43785,2.4384,2.43785,2.4382,257100000.0
2007-05-24 21:10:00,2.4382,2.43835,2.4382,2.4383,196500000.0
2007-05-24 21:11:00,2.4383,2.4384,2.4382,2.4382,144400000.0
2007-05-24 21:12:00,2.4382,2.4382,2.4379,2.43805,158700000.0
2007-05-24 21:13:00,2.438,2.438,2.43795,2.43795,77400000.0
2007-05-24 21:14:00,2.43795,2.438,2.43795,2.438,27300000.0
2007-05-24 21:15:00,2.43795,2.438,2.43795,2.438,7800000.0
2007-05-24 21:16:00,2.43795,2.438,2.43775,2.43785,150400000.0
2007-05-24 21:17:00,2.4378,2.4378,2.43745,2.4376,296600000.0
2007-05-24 21:18:00,2.4377,2.4379,2.4377,2.4378,59200000.0
2007-05-24 21:19:00,2.43785,2.43785,2.4378,2.43785,29800000.0
2007-05-24 21:20:00,2.438,2.438,2.4378,2.43795,128800000.0
2007-05-24 21:21:00,2.43795,2.43795,2.4376,2.4377,105600000.0
2007-05-24 21:22:00,2.4377,2.43775,2.4375,2.43775,53000000.0
2007-05-24 21:23:00,2.4377,2.4378,2.4377,2.4378,88200000.0
2007-05-24 21:24:00,2.4379,2.4379,2.4378,2.4379,88000000.0
2007-05-24 21:25:00,2.4379,2.438,2.4379,2.438,69500000.0
2007-05-24 21:26:00,2.438,2.438,2.4379,2.438,146400000.0
2007-05-24 21:27:00,2.438,2.438,2.4379,2.4379,6300000.0
2007-05-24 21:28:00,2.438,2.438,2.438,2.438,9200000.0
2007-05-24 21:29:00,2.438,2.4382,2.438,2.43805,61500000.0
2007-05-24 21:30:00,2.4381,2.4381,2.4379,2.4381,137900000.0
2007-05-24 21:31:00,2.4381,2.4383,2.4381,2.4383,51400000.0
2007-05-24 21:32:00,2.4383,2.4385,2.4382,2.4385,35600000.0
2007-05-24 21:33:00,2.4379,2.43803,2.43772,2.43772,72000000.0
2007-05-24 21:34:00,2.4384,2.4385,2.4384,2.4385,57700000.0
2007-05-24 21:35:00,2.4384,2.4384,2.4383,2.4384,73400000.0
2007-05-24 21:36:00,2.4384,2.4384,2.43825,2.4383,94100000.0
2007-05-24 21:37:00,2.43825,2.43835,2.438,2.4382,146200000.0
2007-05-24 21:38:00,2.4382,2.4382,2.43805,2.43805,36900000.0
2007-05-24 21:39:00,2.4381,2.43815,2.43795,2.43815,70800000.0
2007-05-24 21:40:00,2.43815,2.43815,2.4374,2.43745,108400000.0
2007-05-24 21:41:00,2.43745,2.4378,2.43745,2.4376,93800000.0
2007-05-24 21:42:00,2.4376,2.438,2.4376,2.4378,197800000.0
2007-05-24 21:43:00,2.4378,2.438,2.4376,2.4377,265400000.0
2007-05-24 21:44:00,2.43775,2.4378,2.43775,2.43775,25800000.0
2007-05-24 21:45:00,2.4378,2.4378,2.4377,2.4377,63400000.0
2007-05-24 21:46:00,2.4377,2.4377,2.43745,2.4376,91400000.0
2007-05-24 21:47:00,2.4376,2.43785,2.4376,2.4378,410500000.0
2007-05-24 21:48:00,2.4378,2.4378,2.4375,2.43775,208800000.0
2007-05-24 21:49:00,2.4378,2.4378,2.43755,2.4376,160200000.0
2007-05-24 21:50:00,2.4376,2.4378,2.43745,2.4377,138300000.0
2007-05-24 21:51:00,2.4377,2.43775,2.4374,2.4377,337100000.0
2007-05-24 21:52:00,2.4377,2.4377,2.43725,2.4374,266000001.0
2007-05-24 21:53:00,2.43745,2.43745,2.4372,2.4373,57600000.0
2007-05-24 21:54:00,2.4373,2.43735,2.43705,2.4372,142600000.0
2007-05-24 21:55:00,2.4372,2.4372,2.4365,2.4369,200800000.0
2007-05-24 21:56:00,2.4368,2.4372,2.4368,2.4372,174500000.0
2007-05-24 21:57:00,2.4372,2.4372,2.4368,2.43685,221600000.0
2007-05-24 21:58:00,2.4368,2.4372,2.4368,2.437,157500000.0
2007-05-24 21:59:00,2.437,2.4372,2.4368,2.4371,286000000.0
2007-05-24 22:00:00,2.4371,2.4372,2.4368,2.437,213799999.0
2007-05-24 22:01:00,2.437,2.437,2.4363,2.4368,439300000.0
2007-05-24 22:02:00,2.4368,2.4368,2.43625,2.4367,124900000.0
2007-05-24 22:03:00,2.4367,2.4367,2.4366,2.4366,70600000.0
2007-05-24 22:04:00,2.4366,2.43675,2.43645,2.43665,92400000.0
2007-05-24 22:05:00,2.4365,2.4365,2.436,2.4364,600199998.0
2007-05-24 22:06:00,2.4364,2.43645,2.4362,2.4362,205100000.0
2007-05-24 22:07:00,2.4362,2.4364,2.4362,2.4364,151500000.0
2007-05-24 22:08:00,2.4364,2.4364,2.43585,2.43615,204200000.0
2007-05-24 22:09:00,2.43615,2.43655,2.43605,2.43655,98600000.0
2007-05-24 22:10:00,2.43655,2.43665,2.4362,2.43645,220000000.0
2007-05-24 22:11:00,2.4365,2.4366,2.4364,2.4366,100500000.0
2007-05-24 22:12:00,2.43685,2.4371,2.4367,2.437,116400000.0
2007-05-24 22:13:00,2.437,2.4375,2.437,2.43745,166500000.0
2007-05-24 22:14:00,2.43745,2.43755,2.4374,2.43745,168700000.0
2007-05-24 22:15:00,2.43745,2.43745,2.43745,2.43745,3900000.0
2007-05-24 22:16:00,2.4374,2.4375,2.43735,2.43735,31300000.0
2007-05-24 22:17:00,2.4374,2.4374,2.4373,2.4373,38400000.0
2007-05-24 22:18:00,2.4373,2.4373,2.43705,2.4371,200400001.0
2007-05-24 22:19:00,2.4371,2.43755,2.437,2.4374,329299999.0
2007-05-24 22:20:00,2.4374,2.4374,2.437,2.43705,156800000.0
2007-05-24 22:21:00,2.4371,2.43725,2.4369,2.43725,199999999.0
2007-05-24 22:22:00,2.4374,2.4374,2.437,2.437,96000000.0
2007-05-24 22:23:00,2.437,2.43715,2.43695,2.43705,75700001.0
2007-05-24 22:24:00,2.437,2.43705,2.4369,2.4369,75400000.0
2007-05-24 22:25:00,2.4369,2.4369,2.4365,2.43655,74200000.0
2007-05-24 22:26:00,2.43655,2.4369,2.4365,2.4369,151400000.0
2007-05-24 22:27:00,2.4369,2.4369,2.4367,2.4367,115600000.0
2007-05-24 22:28:00,2.4367,2.4368,2.4364,2.4365,122100000.0
2007-05-24 22:29:00,2.4365,2.4369,2.4365,2.4369,75700000.0
2007-05-24 22:30:00,2.4369,2.437,2.4368,2.4368,57600000.0
2007-05-24 22:31:00,2.4369,2.4369,2.4367,2.43685,86800000.0
2007-05-24 22:32:00,2.4368,2.4368,2.4368,2.4368,20700000.0
2007-05-24 22:33:00,2.43675,2.43675,2.43665,2.43665,29800000.0
2007-05-24 22:34:00,2.4367,2.4367,2.43665,2.4367,35700000.0
2007-05-24 22:35:00,2.43604,2.43628,2.43594,2.43594,109200000.0
2007-05-24 22:36:00,2.43633,2.4364,2.43605,2.43605,28000000.0
2007-05-24 22:37:00,2.4367,2.4367,2.4367,2.4367,8000000.0
2007-05-24 22:38:00,2.4367,2.43695,2.4367,2.43695,52300000.0
2007-05-24 22:39:00,2.4369,2.4369,2.4366,2.4367,98700000.0
2007-05-24 22:40:00,2.4367,2.4367,2.4367,2.4367,26900000.0
2007-05-24 22:41:00,2.4367,2.4367,2.4366,2.4366,24600000.0
2007-05-24 22:42:00,2.43589,2.43624,2.43588,2.43606,104000000.0
2007-05-24 22:43:00,2.4366,2.4367,2.4366,2.4366,46700000.0
2007-05-24 22:44:00,2.4366,2.4366,2.4364,2.4365,111700000.0
2007-05-24 22:45:00,2.4365,2.4365,2.4363,2.4363,141000001.0
2007-05-24 22:46:00,2.4363,2.43635,2.43625,2.43625,115200000.0
2007-05-24 22:47:00,2.43615,2.43625,2.43615,2.43625,10200000.0
2007-05-24 22:48:00,2.43615,2.43615,2.43615,2.43615,7800000.0
2007-05-24 22:49:00,2.43615,2.4363,2.43615,2.4363,62700000.0
2007-05-24 22:50:00,2.4362,2.43635,2.43615,2.43625,129100000.0
2007-05-24 22:51:00,2.43625,2.43635,2.4362,2.43635,97600000.0
2007-05-24 22:52:00,2.4364,2.4365,2.4363,2.43635,201800000.0
2007-05-24 22:53:00,2.43635,2.43675,2.43635,2.4365,133400001.0
2007-05-24 22:54:00,2.43645,2.4366,2.43645,2.4366,38800000.0
2007-05-24 22:55:00,2.4366,2.4366,2.4364,2.4364,105800000.0
2007-05-24 22:56:00,2.4366,2.4368,2.4366,2.4367,75000000.0
2007-05-24 22:57:00,2.4367,2.4368,2.4365,2.43675,161200000.0
2007-05-24 22:58:00,2.4367,2.4368,2.4367,2.4367,41900000.0
2007-05-24 22:59:00,2.4367,2.4368,2.4367,2.4368,38200000.0
2007-05-24 23:00:00,2.4366,2.4366,2.4366,2.4366,15900000.0
2007-05-24 23:01:00,2.4364,2.4366,2.4364,2.4365,56800000.0
2007-05-24 23:02:00,2.4364,2.4364,2.4363,2.4364,21500000.0
2007-05-24 23:03:00,2.4363,2.4365,2.4362,2.4365,168200000.0
2007-05-24 23:04:00,2.4365,2.4366,2.4363,2.4365,103500000.0
2007-05-24 23:05:00,2.4365,2.4366,2.4365,2.4366,98600000.0
2007-05-24 23:06:00,2.4366,2.4366,2.4366,2.4366,13600000.0
2007-05-24 23:07:00,2.4366,2.4366,2.4363,2.4365,101800000.0
2007-05-24 23:08:00,2.4366,2.4368,2.4366,2.4367,21600000.0
2007-05-24 23:09:00,2.4367,2.437,2.4366,2.4368,162200000.0
2007-05-24 23:10:00,2.4368,2.4368,2.4368,2.4368,20000000.0
2007-05-24 23:11:00,2.437,2.437,2.4368,2.4368,8000000.0
2007-05-24 23:12:00,2.4367,2.437,2.4367,2.4368,32700000.0
2007-05-24 23:13:00,2.4371,2.4371,2.4368,2.437,55200000.0
2007-05-24 23:14:00,2.437,2.4371,2.437,2.4371,30400000.0
2007-05-24 23:15:00,2.437,2.437,2.4367,2.4368,57600000.0
2007-05-24 23:16:00,2.4372,2.4372,2.4366,2.4366,68800000.0
2007-05-24 23:17:00,2.4366,2.4367,2.4365,2.4367,61800000.0
2007-05-24 23:18:00,2.43675,2.43685,2.4367,2.43685,38400000.0
2007-05-24 23:19:00,2.4369,2.4369,2.4369,2.4369,11100000.0
2007-05-24 23:20:00,2.437,2.4371,2.437,2.4371,30600000.0
2007-05-24 23:21:00,2.4371,2.43715,2.437,2.43715,34500000.0
2007-05-24 23:22:00,2.43685,2.43685,2.43652,2.43666,63600000.0
2007-05-24 23:23:00,2.43705,2.43735,2.43705,2.43735,29900000.0
2007-05-24 23:24:00,2.4374,2.43745,2.4374,2.43745,7100000.0
2007-05-24 23:25:00,2.4376,2.4376,2.4376,2.4376,8700000.0
2007-05-24 23:26:00,2.4376,2.4376,2.4374,2.4374,50400000.0
2007-05-24 23:27:00,2.4374,2.4374,2.4371,2.4371,100000000.0
2007-05-24 23:28:00,2.4371,2.4371,2.4371,2.4371,8800000.0
2007-05-24 23:29:00,2.43677,2.43685,2.43654,2.43659,70400000.0
2007-05-24 23:30:00,2.43715,2.43715,2.43715,2.43715,3900000.0
2007-05-24 23:31:00,2.43692,2.43692,2.4367,2.4367,11200000.0
2007-05-24 23:32:00,2.43715,2.43715,2.43655,2.43655,148000000.0
2007-05-24 23:33:00,2.4366,2.4366,2.4366,2.4366,8700000.0
2007-05-24 23:34:00,2.43665,2.43665,2.4365,2.4365,18900000.0
2007-05-24 23:35:00,2.43655,2.4366,2.43655,2.43655,11700000.0
2007-05-24 23:36:00,2.4366,2.43685,2.43635,2.43665,65900000.0
2007-05-24 23:37:00,2.4366,2.4366,2.43625,2.4363,58200000.0
2007-05-24 23:38:00,2.4363,2.4363,2.4355,2.4355,103400000.0
2007-05-24 23:39:00,2.4355,2.4357,2.4355,2.4357,28400000.0
2007-05-24 23:40:00,2.4357,2.4357,2.4357,2.4357,25200000.0
2007-05-24 23:41:00,2.4357,2.4357,2.4356,2.4356,7800000.0
2007-05-24 23:42:00,2.4356,2.4357,2.4356,2.4357,18100000.0
2007-05-24 23:43:00,2.4357,2.4357,2.4355,2.4355,20500000.0
2007-05-24 23:44:00,2.4355,2.4355,2.43545,2.43545,14100000.0
2007-05-24 23:45:00,2.4357,2.4357,2.4357,2.4357,12000000.0
2007-05-24 23:46:00,2.4357,2.4357,2.4357,2.4357,36000000.0
2007-05-24 23:47:00,2.4357,2.4357,2.4357,2.4357,4000000.0
2007-05-24 23:48:00,2.43527,2.43552,2.43496,2.43552,189700000.0
2007-05-24 23:49:00,2.43565,2.4358,2.43555,2.4358,27700000.0
2007-05-24 23:50:00,2.43518,2.43543,2.4351,2.4351,48000000.0
2007-05-24 23:51:00,2.4358,2.4358,2.4355,2.4355,106700000.0
2007-05-24 23:52:00,2.4357,2.4358,2.4355,2.4355,89100000.0
2007-05-24 23:53:00,2.4355,2.4355,2.4355,2.4355,11800000.0
2007-05-24 23:54:00,2.4355,2.43555,2.4354,2.43555,112700000.0
2007-05-24 23:55:00,2.4356,2.4356,2.43555,2.43555,18900000.0
2007-05-24 23:56:00,2.4356,2.4356,2.4356,2.4356,8700000.0
2007-05-24 23:57:00,2.43518,2.43542,2.43518,2.4353,75600000.0
2007-05-24 23:58:00,2.43565,2.43565,2.43555,2.43555,31200000.0
2007-05-24 23:59:00,2.43555,2.43565,2.43555,2.43565,18200000.0
2007-05-25 00:00:00,2.4358,2.4358,2.43555,2.4357,68500000.0
2007-05-25 00:01:00,2.4357,2.4359,2.4357,2.4358,95700000.0
2007-05-25 00:02:00,2.4358,2.4359,2.4358,2.4359,60700000.0
2007-05-25 00:03:00,2.4359,2.436,2.43585,2.43585,33800000.0
2007-05-25 00:04:00,2.436,2.43625,2.4358,2.43625,103500000.0
2007-05-25 00:05:00,2.4362,2.43625,2.436,2.43615,44100000.0
2007-05-25 00:06:00,2.4361,2.43615,2.43595,2.43595,67500000.0
2007-05-25 00:07:00,2.436,2.43665,2.436,2.4366,74900000.0
2007-05-25 00:08:00,2.4366,2.4366,2.4366,2.4366,44400000.0
2007-05-25 00:09:00,2.4366,2.4366,2.4366,2.4366,7600000.0
2007-05-25 00:10:00,2.4366,2.4366,2.4366,2.4366,21600000.0
2007-05-25 00:11:00,2.4366,2.4366,2.4364,2.4366,38000000.0
2007-05-25 00:12:00,2.4366,2.4366,2.4366,2.4366,35200000.0
2007-05-25 00:13:00,2.4366,2.43665,2.4366,2.43665,41600000.0
2007-05-25 00:14:00,2.43665,2.43695,2.4366,2.4369,79600000.0
2007-05-25 00:15:00,2.4369,2.4369,2.4366,2.43675,107700000.0
2007-05-25 00:16:00,2.43633,2.43664,2.43623,2.43642,96100000.0
2007-05-25 00:17:00,2.4368,2.4368,2.43675,2.4368,47200000.0
2007-05-25 00:18:00,2.4368,2.4368,2.4368,2.4368,64000000.0
2007-05-25 00:19:00,2.4368,2.4375,2.4368,2.43735,185800000.0
2007-05-25 00:20:00,2.4375,2.4376,2.4368,2.43695,197600000.0
2007-05-25 00:21:00,2.43685,2.43685,2.4367,2.4368,38700000.0
2007-05-25 00:22:00,2.4368,2.4368,2.4366,2.4366,20000000.0
2007-05-25 00:23:00,2.4366,2.4366,2.4363,2.4363,8000000.0
2007-05-25 00:24:00,2.4366,2.4368,2.4366,2.4366,68800000.0
2007-05-25 00:25:00,2.43665,2.43665,2.43625,2.4364,45800000.0
2007-05-25 00:26:00,2.4365,2.4365,2.4364,2.4364,14400000.0
2007-05-25 00:27:00,2.43635,2.4364,2.4358,2.4363,161300000.0
2007-05-25 00:28:00,2.4365,2.4366,2.4363,2.43635,98000000.0
2007-05-25 00:29:00,2.43635,2.4366,2.436,2.43635,170400000.0
2007-05-25 00:30:00,2.4365,2.4367,2.4362,2.43635,118000000.0
2007-05-25 00:31:00,2.43635,2.4365,2.436,2.4365,209600000.0
2007-05-25 00:32:00,2.43645,2.4367,2.4361,2.4365,227500000.0
2007-05-25 00:33:00,2.4365,2.4365,2.4362,2.4364,113400000.0
2007-05-25 00:34:00,2.4363,2.4364,2.43625,2.4364,48000000.0
2007-05-25 00:35:00,2.4364,2.4364,2.4362,2.4363,170699999.0
2007-05-25 00:36:00,2.4364,2.4367,2.43635,2.4364,126600000.0
2007-05-25 00:37:00,2.4364,2.4365,2.4364,2.4365,55200000.0
2007-05-25 00:38:00,2.4365,2.4365,2.4365,2.4365,26400000.0
2007-05-25 00:39:00,2.4364,2.4367,2.4363,2.4364,155500000.0
2007-05-25 00:40:00,2.4364,2.4367,2.4364,2.4365,79200000.0
2007-05-25 00:41:00,2.4367,2.4367,2.4362,2.4364,153600000.0
2007-05-25 00:42:00,2.4364,2.4365,2.4364,2.4365,80000000.0
2007-05-25 00:43:00,2.4366,2.43705,2.4366,2.4368,122100000.0
2007-05-25 00:44:00,2.4368,2.4368,2.43665,2.43665,12000000.0
2007-05-25 00:45:00,2.4367,2.4368,2.43665,2.4368,34800000.0
2007-05-25 00:46:00,2.4368,2.4368,2.4365,2.43665,64400000.0
2007-05-25 00:47:00,2.4367,2.4369,2.4366,2.43675,73600000.0
2007-05-25 00:48:00,2.4368,2.4369,2.43665,2.4367,96000000.0
2007-05-25 00:49:00,2.4367,2.4367,2.4367,2.4367,14400000.0
2007-05-25 00:50:00,2.4367,2.4367,2.4367,2.4367,21600000.0
2007-05-25 00:51:00,2.4366,2.4366,2.4366,2.4366,21600000.0
2007-05-25 00:52:00,2.4366,2.4366,2.4366,2.4366,16400000.0
2007-05-25 00:53:00,2.43623,2.43666,2.43614,2.43624,63900000.0
2007-05-25 00:54:00,2.43629,2.43658,2.43606,2.43658,20000000.0
2007-05-25 00:55:00,2.4366,2.4367,2.4366,2.43665,61100000.0
2007-05-25 00:56:00,2.4366,2.4366,2.4366,2.4366,6000000.0
2007-05-25 00:57:00,2.43631,2.43666,2.43621,2.43666,157600000.0
2007-05-25 00:58:00,2.4366,2.4368,2.4366,2.4368,34700000.0
2007-05-25 00:59:00,2.4368,2.43735,2.4368,2.4369,87900000.0
2007-05-25 01:00:00,2.4369,2.4372,2.4368,2.4372,84000000.0
2007-05-25 01:01:00,2.43725,2.43725,2.4368,2.43695,39500000.0
2007-05-25 01:02:00,2.437,2.43715,2.4367,2.437,52000000.0
2007-05-25 01:03:00,2.4371,2.4371,2.4367,2.4367,28600000.0
2007-05-25 01:04:00,2.437,2.437,2.4368,2.4368,28400000.0
2007-05-25 01:05:00,2.4366,2.43713,2.43641,2.43643,89600000.0
2007-05-25 01:06:00,2.43685,2.43685,2.43685,2.43685,3600000.0
2007-05-25 01:07:00,2.4369,2.4375,2.4369,2.43715,93600000.0
2007-05-25 01:08:00,2.43715,2.4374,2.437,2.43715,143500000.0
2007-05-25 01:09:00,2.4372,2.4373,2.4371,2.4372,51500000.0
2007-05-25 01:10:00,2.4372,2.4374,2.4372,2.4373,44700000.0
2007-05-25 01:11:00,2.43696,2.43703,2.43694,2.43694,31200000.0
2007-05-25 01:12:00,2.4373,2.4373,2.4372,2.4372,40400000.0
2007-05-25 01:13:00,2.4374,2.4374,2.4373,2.4373,20800000.0
2007-05-25 01:14:00,2.4373,2.4373,2.4373,2.4373,7200000.0
2007-05-25 01:15:00,2.4373,2.4373,2.4373,2.4373,29600000.0
2007-05-25 01:16:00,2.4373,2.4375,2.4371,2.4374,104500000.0
2007-05-25 01:17:00,2.4374,2.4374,2.4374,2.4374,42800000.0
2007-05-25 01:18:00,2.4374,2.4374,2.43735,2.4374,110100000.0
2007-05-25 01:19:00,2.4374,2.43745,2.437,2.43745,99800001.0
2007-05-25 01:20:00,2.4374,2.4374,2.4374,2.4374,7200000.0
2007-05-25 01:21:00,2.4374,2.4374,2.4374,2.4374,34000000.0
2007-05-25 01:22:00,2.4374,2.4374,2.4373,2.4374,78900000.0
2007-05-25 01:23:00,2.4374,2.4374,2.4374,2.4374,51200000.0
2007-05-25 01:24:00,2.4374,2.43745,2.4374,2.43745,22000000.0
2007-05-25 01:25:00,2.4374,2.4374,2.4374,2.4374,8000000.0
2007-05-25 01:26:00,2.43708,2.43709,2.43684,2.43688,80000000.0
2007-05-25 01:27:00,2.43703,2.43711,2.43686,2.43697,153600000.0
2007-05-25 01:28:00,2.4374,2.4374,2.4374,2.4374,8000000.0
2007-05-25 01:29:00,2.4374,2.4374,2.4374,2.4374,8700000.0
2007-05-25 01:30:00,2.4374,2.4374,2.4373,2.4373,33600000.0
2007-05-25 01:31:00,2.4373,2.4374,2.4372,2.4373,122200000.0
2007-05-25 01:32:00,2.4373,2.4373,2.4371,2.4372,52300000.0
2007-05-25 01:33:00,2.4372,2.4373,2.4371,2.4372,76300000.0
2007-05-25 01:34:00,2.4372,2.4372,2.4371,2.4371,29200000.0
2007-05-25 01:35:00,2.43715,2.43715,2.4369,2.4369,92000000.0
2007-05-25 01:36:00,2.4369,2.4369,2.4367,2.4369,70000000.0
2007-05-25 01:37:00,2.4368,2.4369,2.4368,2.4369,39600000.0
2007-05-25 01:38:00,2.4369,2.4371,2.4368,2.4371,176800000.0
2007-05-25 01:39:00,2.43705,2.43705,2.4365,2.4367,220500000.0
2007-05-25 01:40:00,2.4367,2.4369,2.43645,2.4369,165700000.0
2007-05-25 01:41:00,2.43685,2.437,2.4365,2.437,208200000.0
2007-05-25 01:42:00,2.4369,2.4369,2.4365,2.43655,193900000.0
2007-05-25 01:43:00,2.43655,2.4369,2.4357,2.4367,342100000.0
2007-05-25 01:44:00,2.4367,2.4368,2.4366,2.4368,140100000.0
2007-05-25 01:45:00,2.4368,2.437,2.4365,2.4367,72200000.0
2007-05-25 01:46:00,2.4367,2.4367,2.4365,2.4366,142800000.0
2007-05-25 01:47:00,2.4366,2.4366,2.4365,2.4366,32800000.0
2007-05-25 01:48:00,2.4366,2.4366,2.4365,2.43655,56400000.0
2007-05-25 01:49:00,2.4367,2.4368,2.43655,2.4366,147300000.0
2007-05-25 01:50:00,2.4366,2.4367,2.4365,2.4367,28800000.0
2007-05-25 01:51:00,2.4367,2.4369,2.4366,2.43665,177300000.0
2007-05-25 01:52:00,2.4367,2.4368,2.4364,2.4368,41100000.0
2007-05-25 01:53:00,2.4369,2.4369,2.4366,2.4366,80800000.0
2007-05-25 01:54:00,2.4367,2.4367,2.4367,2.4367,12800000.0
2007-05-25 01:55:00,2.4367,2.4367,2.4366,2.4366,13200000.0
2007-05-25 01:56:00,2.4367,2.4369,2.4367,2.4369,38000000.0
2007-05-25 01:57:00,2.4369,2.4369,2.4369,2.4369,16800000.0
2007-05-25 01:58:00,2.43686,2.43686,2.43617,2.43658,168800000.0
2007-05-25 01:59:00,2.4369,2.4373,2.4369,2.4373,35800000.0
2007-05-25 02:00:00,2.4372,2.4373,2.4372,2.4373,25200000.0
2007-05-25 02:01:00,2.4373,2.4373,2.4373,2.4373,5600000.0
2007-05-25 02:02:00,2.4373,2.4373,2.4373,2.4373,9200000.0
2007-05-25 02:03:00,2.4373,2.4373,2.4372,2.4372,57200000.0
2007-05-25 02:04:00,2.43715,2.4372,2.4371,2.4372,50400000.0
2007-05-25 02:05:00,2.43715,2.4372,2.4371,2.4371,57100000.0
2007-05-25 02:06:00,2.4371,2.4372,2.4371,2.4372,18700000.0
2007-05-25 02:07:00,2.43715,2.4373,2.4371,2.4372,96000000.0
2007-05-25 02:08:00,2.4373,2.4373,2.4373,2.4373,4000000.0
2007-05-25 02:09:00,2.4373,2.4374,2.4373,2.4374,47200000.0
2007-05-25 02:10:00,2.43735,2.4374,2.4373,2.4374,66000000.0
2007-05-25 02:11:00,2.4374,2.4374,2.4373,2.4373,19200000.0
2007-05-25 02:12:00,2.4373,2.4373,2.4372,2.4373,60000000.0
2007-05-25 02:13:00,2.4374,2.4374,2.4372,2.4374,108700000.0
2007-05-25 02:14:00,2.4374,2.4374,2.4373,2.4373,36400000.0
2007-05-25 02:15:00,2.4374,2.4374,2.4374,2.4374,10000000.0
2007-05-25 02:16:00,2.4375,2.4375,2.4373,2.4373,76100000.0
2007-05-25 02:17:00,2.4375,2.4375,2.4373,2.4375,44400000.0
2007-05-25 02:18:00,2.4375,2.4375,2.4374,2.4374,8000000.0
2007-05-25 02:19:00,2.4374,2.4375,2.4374,2.4375,18000000.0
2007-05-25 02:20:00,2.4375,2.4376,2.4375,2.4376,18800000.0
2007-05-25 02:21:00,2.4375,2.4376,2.4374,2.4374,59500000.0
2007-05-25 02:22:00,2.4374,2.4376,2.4372,2.4372,160400000.0
2007-05-25 02:23:00,2.43725,2.4376,2.4372,2.4375,188400000.0
2007-05-25 02:24:00,2.43745,2.43745,2.437,2.4372,520200000.0
2007-05-25 02:25:00,2.4372,2.4372,2.4369,2.4369,147900000.0
2007-05-25 02:26:00,2.4369,2.4371,2.4369,2.4371,89200000.0
2007-05-25 02:27:00,2.4371,2.4371,2.4371,2.4371,12800000.0
2007-05-25 02:28:00,2.4371,2.4373,2.4371,2.4373,35600000.0
2007-05-25 02:29:00,2.4373,2.4373,2.437,2.4371,28800000.0
2007-05-25 02:30:00,2.4373,2.4373,2.4369,2.4371,85500000.0
2007-05-25 02:31:00,2.4371,2.4373,2.4369,2.4369,96700000.0
2007-05-25 02:32:00,2.4369,2.4373,2.4369,2.4371,65500000.0
2007-05-25 02:33:00,2.4371,2.4372,2.4371,2.4371,42800000.0
2007-05-25 02:34:00,2.4371,2.4373,2.4371,2.4373,114400000.0
2007-05-25 02:35:00,2.4373,2.4374,2.43715,2.43735,149200000.0
2007-05-25 02:36:00,2.4373,2.4375,2.43715,2.4375,107600000.0
2007-05-25 02:37:00,2.4375,2.4379,2.4372,2.4375,268200000.0
2007-05-25 02:38:00,2.4376,2.4376,2.4373,2.4373,138800000.0
2007-05-25 02:39:00,2.4373,2.4376,2.4368,2.4375,323200000.0
2007-05-25 02:40:00,2.4375,2.4375,2.4372,2.4372,122000000.0
2007-05-25 02:41:00,2.4372,2.43755,2.4372,2.4373,316000000.0
2007-05-25 02:42:00,2.4373,2.4374,2.4369,2.437,171200000.0
2007-05-25 02:43:00,2.4369,2.4371,2.4369,2.4371,180800000.0
2007-05-25 02:44:00,2.4371,2.4373,2.4371,2.4371,82200000.0
2007-05-25 02:45:00,2.4371,2.4373,2.437,2.4371,115600000.0
2007-05-25 02:46:00,2.4371,2.4371,2.437,2.4371,119600000.0
2007-05-25 02:47:00,2.4371,2.4373,2.437,2.4372,242800000.0
2007-05-25 02:48:00,2.4372,2.4375,2.4372,2.4372,201600000.0
2007-05-25 02:49:00,2.4372,2.4373,2.4372,2.43725,82800000.0
2007-05-25 02:50:00,2.43725,2.43725,2.437,2.437,174200000.0
2007-05-25 02:51:00,2.437,2.437,2.4368,2.4368,43600000.0
2007-05-25 02:52:00,2.4369,2.437,2.43685,2.4369,170400000.0
2007-05-25 02:53:00,2.437,2.4372,2.4369,2.4371,116400000.0
2007-05-25 02:54:00,2.4371,2.4372,2.4368,2.4368,201300000.0
2007-05-25 02:55:00,2.4367,2.4371,2.4367,2.4371,210799997.0
2007-05-25 02:56:00,2.4371,2.4373,2.4369,2.4373,193100000.0
2007-05-25 02:57:00,2.4373,2.43745,2.4371,2.4374,176500000.0
2007-05-25 02:58:00,2.4375,2.4375,2.4372,2.4373,153600000.0
2007-05-25 02:59:00,2.4373,2.4374,2.437,2.4374,95600000.0
2007-05-25 03:00:00,2.4373,2.4374,2.4373,2.4373,48800000.0
2007-05-25 03:01:00,2.4373,2.4373,2.4368,2.4368,257200000.0
2007-05-25 03:02:00,2.4368,2.437,2.4367,2.437,88000000.0
2007-05-25 03:03:00,2.437,2.4373,2.4369,2.437,158000000.0
2007-05-25 03:04:00,2.437,2.437,2.4367,2.437,144400000.0
2007-05-25 03:05:00,2.437,2.4376,2.437,2.4371,552900001.0
2007-05-25 03:06:00,2.4372,2.4372,2.4363,2.4366,199400000.0
2007-05-25 03:07:00,2.4366,2.4368,2.4363,2.4368,221800000.0
2007-05-25 03:08:00,2.4368,2.437,2.4363,2.4368,211200000.0
2007-05-25 03:09:00,2.4368,2.4369,2.4361,2.4361,215100000.0
2007-05-25 03:10:00,2.4361,2.4364,2.4358,2.4359,250500000.0
2007-05-25 03:11:00,2.4364,2.4364,2.4356,2.43585,276900000.0
2007-05-25 03:12:00,2.4359,2.436,2.4355,2.4357,281200000.0
2007-05-25 03:13:00,2.43575,2.436,2.43555,2.43555,320000000.0
2007-05-25 03:14:00,2.4354,2.4357,2.4351,2.4356,316600000.0
2007-05-25 03:15:00,2.4356,2.4358,2.43495,2.43505,422000001.0
2007-05-25 03:16:00,2.4351,2.4353,2.435,2.4353,294400001.0
2007-05-25 03:17:00,2.4353,2.4356,2.4353,2.4355,163300000.0
2007-05-25 03:18:00,2.4354,2.4356,2.4353,2.4353,329699999.0
2007-05-25 03:19:00,2.4355,2.4357,2.4353,2.4357,286300000.0
2007-05-25 03:20:00,2.4357,2.4358,2.4354,2.4355,382500000.0
2007-05-25 03:21:00,2.4356,2.4359,2.4356,2.4357,59200000.0
2007-05-25 03:22:00,2.4357,2.4358,2.4356,2.4358,166600000.0
2007-05-25 03:23:00,2.4358,2.4361,2.4357,2.4359,123900000.0
2007-05-25 03:24:00,2.4359,2.4359,2.4355,2.4357,147900000.0
2007-05-25 03:25:00,2.4356,2.4356,2.4355,2.4355,58300000.0
2007-05-25 03:26:00,2.4355,2.4355,2.4351,2.4354,179700000.0
2007-05-25 03:27:00,2.4355,2.4355,2.4351,2.4353,137700000.0
2007-05-25 03:28:00,2.4353,2.4354,2.4352,2.4352,120300000.0
2007-05-25 03:29:00,2.4353,2.4356,2.4352,2.4352,300599998.0
2007-05-25 03:30:00,2.4352,2.4355,2.4352,2.4354,184800000.0
2007-05-25 03:31:00,2.4354,2.436,2.4354,2.4358,226100000.0
2007-05-25 03:32:00,2.43585,2.4359,2.4354,2.4359,242600000.0
2007-05-25 03:33:00,2.4359,2.436,2.4354,2.4356,224600000.0
2007-05-25 03:34:00,2.4357,2.4359,2.4354,2.4355,157600000.0
2007-05-25 03:35:00,2.4358,2.4359,2.4357,2.4357,166400000.0
2007-05-25 03:36:00,2.4357,2.436,2.4357,2.436,254100000.0
2007-05-25 03:37:00,2.436,2.4361,2.4358,2.4358,101500000.0
2007-05-25 03:38:00,2.4358,2.4358,2.4352,2.4353,133500000.0
2007-05-25 03:39:00,2.4353,2.4355,2.435,2.435,182200000.0
2007-05-25 03:40:00,2.435,2.4354,2.4347,2.4351,219300000.0
2007-05-25 03:41:00,2.4351,2.4357,2.43505,2.43565,135600000.0
2007-05-25 03:42:00,2.4357,2.436,2.4352,2.4358,243400000.0
2007-05-25 03:43:00,2.4358,2.4365,2.4355,2.4358,369200004.0
2007-05-25 03:44:00,2.4363,2.4366,2.4359,2.4364,196900000.0
2007-05-25 03:45:00,2.4366,2.4367,2.4364,2.4364,30700000.0
2007-05-25 03:46:00,2.43645,2.4366,2.4361,2.4366,149000000.0
2007-05-25 03:47:00,2.4366,2.4373,2.4362,2.4369,340300000.0
2007-05-25 03:48:00,2.4369,2.4369,2.4363,2.43665,196500000.0
2007-05-25 03:49:00,2.43665,2.4367,2.4364,2.4364,119000000.0
2007-05-25 03:50:00,2.4364,2.4364,2.43615,2.4364,42600000.0
2007-05-25 03:51:00,2.43635,2.4366,2.436,2.4363,178699999.0
2007-05-25 03:52:00,2.4363,2.4363,2.4361,2.4363,96100000.0
2007-05-25 03:53:00,2.4363,2.4363,2.436,2.4361,77300000.0
2007-05-25 03:54:00,2.4358,2.4361,2.4356,2.4358,112900000.0
2007-05-25 03:55:00,2.4358,2.436,2.4356,2.4356,71000000.0
2007-05-25 03:56:00,2.4359,2.436,2.4356,2.4358,124800000.0
2007-05-25 03:57:00,2.4358,2.4359,2.4356,2.4356,112200000.0
2007-05-25 03:58:00,2.436,2.4362,2.4356,2.4357,175300000.0
2007-05-25 03:59:00,2.4357,2.4357,2.4357,2.4357,6700000.0
2007-05-25 04:00:00,2.4358,2.4359,2.4357,2.4359,103500000.0
2007-05-25 04:01:00,2.4359,2.4361,2.4358,2.4361,96900000.0
2007-05-25 04:02:00,2.4361,2.4362,2.4358,2.436,139800000.0
2007-05-25 04:03:00,2.436,2.4361,2.4359,2.436,50600000.0
2007-05-25 04:04:00,2.436,2.4361,2.43585,2.4361,131600000.0
2007-05-25 04:05:00,2.4361,2.4363,2.4361,2.4361,55700000.0
2007-05-25 04:06:00,2.4362,2.4362,2.4361,2.4362,31100000.0
2007-05-25 04:07:00,2.4362,2.4363,2.4361,2.4362,50600000.0
2007-05-25 04:08:00,2.4362,2.4364,2.4362,2.4363,127600000.0
2007-05-25 04:09:00,2.4363,2.4371,2.4361,2.437,241000000.0
2007-05-25 04:10:00,2.437,2.4372,2.4369,2.437,186800000.0
2007-05-25 04:11:00,2.437,2.4372,2.437,2.4372,172400000.0
2007-05-25 04:12:00,2.4373,2.4374,2.4373,2.4373,60000000.0
2007-05-25 04:13:00,2.4373,2.4375,2.4373,2.4375,146700000.0
2007-05-25 04:14:00,2.4377,2.4377,2.4375,2.4375,52400000.0
2007-05-25 04:15:00,2.4375,2.43785,2.4373,2.4378,265200000.0
2007-05-25 04:16:00,2.4378,2.4379,2.4376,2.4378,118500000.0
2007-05-25 04:17:00,2.4378,2.438,2.4378,2.438,67900000.0
2007-05-25 04:18:00,2.438,2.438,2.4375,2.4378,135500000.0
2007-05-25 04:19:00,2.4378,2.438,2.4375,2.4377,122600000.0
2007-05-25 04:20:00,2.4377,2.4381,2.4374,2.4379,144100000.0
2007-05-25 04:21:00,2.4379,2.4379,2.4375,2.4378,87500000.0
2007-05-25 04:22:00,2.4379,2.4381,2.4373,2.438,208800000.0
2007-05-25 04:23:00,2.438,2.4381,2.4377,2.4377,202100000.0
2007-05-25 04:24:00,2.4377,2.4381,2.4377,2.4381,74700000.0
2007-05-25 04:25:00,2.4381,2.4382,2.4377,2.4377,158400000.0
2007-05-25 04:26:00,2.4377,2.4382,2.4377,2.4382,101900000.0
2007-05-25 04:27:00,2.4382,2.4382,2.4378,2.43785,87600000.0
2007-05-25 04:28:00,2.4379,2.4381,2.4377,2.4381,46300000.0
2007-05-25 04:29:00,2.4381,2.4381,2.4378,2.4378,66200000.0
2007-05-25 04:30:00,2.4378,2.438,2.4377,2.438,79700000.0
2007-05-25 04:31:00,2.438,2.4383,2.438,2.4381,155000000.0
2007-05-25 04:32:00,2.4381,2.4382,2.4381,2.4381,82800000.0
2007-05-25 04:33:00,2.4381,2.4382,2.4376,2.4378,374700000.0
2007-05-25 04:34:00,2.4378,2.4381,2.4377,2.43805,99900000.0
2007-05-25 04:35:00,2.438,2.438,2.43795,2.438,75400000.0
2007-05-25 04:36:00,2.438,2.438,2.4376,2.4378,226500000.0
2007-05-25 04:37:00,2.43785,2.4379,2.4377,2.4379,71400000.0
2007-05-25 04:38:00,2.438,2.4381,2.438,2.4381,23200000.0
2007-05-25 04:39:00,2.438,2.438,2.4376,2.4379,111400000.0
2007-05-25 04:40:00,2.4379,2.4379,2.4378,2.4379,62500000.0
2007-05-25 04:41:00,2.4379,2.4381,2.4379,2.4381,37400000.0
2007-05-25 04:42:00,2.4381,2.4381,2.438,2.438,85900000.0
2007-05-25 04:43:00,2.438,2.4381,2.438,2.4381,25200000.0
2007-05-25 04:44:00,2.43777,2.43777,2.43748,2.43768,40800000.0
2007-05-25 04:45:00,2.4381,2.4382,2.438,2.4382,61900000.0
2007-05-25 04:46:00,2.4382,2.4382,2.4382,2.4382,4000000.0
2007-05-25 04:47:00,2.4383,2.4383,2.4382,2.4382,69500000.0
2007-05-25 04:48:00,2.4383,2.4384,2.4382,2.4383,169000000.0
2007-05-25 04:49:00,2.4383,2.4383,2.4382,2.4383,34700000.0
2007-05-25 04:50:00,2.4383,2.4384,2.4381,2.4384,77700000.0
2007-05-25 04:51:00,2.43802,2.43809,2.4375,2.43786,78100000.0
2007-05-25 04:52:00,2.43835,2.43835,2.4383,2.4383,51300000.0
2007-05-25 04:53:00,2.4383,2.4385,2.4383,2.4384,72000000.0
2007-05-25 04:54:00,2.43802,2.43826,2.43778,2.43778,44800000.0
2007-05-25 04:55:00,2.4384,2.4384,2.43835,2.4384,25100000.0
2007-05-25 04:56:00,2.43835,2.4384,2.4382,2.4384,81200000.0
2007-05-25 04:57:00,2.4383,2.4384,2.4383,2.4383,37000000.0
2007-05-25 04:58:00,2.43825,2.43825,2.4381,2.4381,74400000.0
2007-05-25 04:59:00,2.4381,2.4381,2.438,2.4381,34900000.0
2007-05-25 05:00:00,2.4381,2.4382,2.438,2.4382,45400000.0
2007-05-25 05:01:00,2.4381,2.4382,2.438,2.43805,107000000.0
2007-05-25 05:02:00,2.43805,2.4383,2.43805,2.4382,78200000.0
2007-05-25 05:03:00,2.4383,2.4385,2.4381,2.4384,43100000.0
2007-05-25 05:04:00,2.43835,2.4385,2.4382,2.4385,83999999.0
2007-05-25 05:05:00,2.43835,2.4384,2.4383,2.4384,19600000.0
2007-05-25 05:06:00,2.4384,2.4385,2.4384,2.4385,129600000.0
2007-05-25 05:07:00,2.4384,2.4386,2.4384,2.4385,109900000.0
2007-05-25 05:08:00,2.4385,2.4385,2.4385,2.4385,36600000.0
2007-05-25 05:09:00,2.4385,2.4385,2.4383,2.4385,64100000.0
2007-05-25 05:10:00,2.4385,2.4389,2.4385,2.4389,168100000.0
2007-05-25 05:11:00,2.4389,2.4389,2.4387,2.4388,78100000.0
2007-05-25 05:12:00,2.4388,2.4391,2.4388,2.43895,269500000.0
2007-05-25 05:13:00,2.439,2.439,2.4386,2.4387,154100000.0
2007-05-25 05:14:00,2.4387,2.4387,2.4386,2.4387,52500000.0
2007-05-25 05:15:00,2.4387,2.4388,2.4386,2.4386,95100000.0
2007-05-25 05:16:00,2.4386,2.4388,2.4382,2.4385,293100001.0
2007-05-25 05:17:00,2.4386,2.4386,2.4385,2.4385,68800000.0
2007-05-25 05:18:00,2.4385,2.4385,2.4385,2.4385,8700000.0
2007-05-25 05:19:00,2.4385,2.439,2.4384,2.43885,151100000.0
2007-05-25 05:20:00,2.43885,2.439,2.4387,2.4388,100500000.0
2007-05-25 05:21:00,2.4388,2.4388,2.4386,2.4387,93800000.0
2007-05-25 05:22:00,2.4387,2.4387,2.4386,2.4386,16400000.0
2007-05-25 05:23:00,2.4386,2.4389,2.4386,2.4388,119900000.0
2007-05-25 05:24:00,2.4388,2.439,2.4388,2.4388,58400000.0
2007-05-25 05:25:00,2.4388,2.4389,2.4387,2.4388,125600000.0
2007-05-25 05:26:00,2.43829,2.43881,2.43829,2.43835,61200000.0
2007-05-25 05:27:00,2.43817,2.4384,2.43816,2.43821,83200000.0
2007-05-25 05:28:00,2.43875,2.4388,2.4385,2.4388,36900000.0
2007-05-25 05:29:00,2.43875,2.43875,2.4385,2.4385,21500000.0
2007-05-25 05:30:00,2.4385,2.4385,2.4385,2.4385,2000000.0
2007-05-25 05:31:00,2.43806,2.43826,2.43799,2.43826,115200000.0
2007-05-25 05:32:00,2.43808,2.43808,2.43794,2.438,19200000.0
2007-05-25 05:33:00,2.4384,2.4384,2.4384,2.4384,8600000.0
2007-05-25 05:34:00,2.4384,2.4384,2.4381,2.4381,46700000.0
2007-05-25 05:35:00,2.43759,2.4378,2.43745,2.4376,86400000.0
2007-05-25 05:36:00,2.4381,2.4382,2.438,2.43805,178100000.0
2007-05-25 05:37:00,2.4381,2.4382,2.4379,2.4381,112300000.0
2007-05-25 05:38:00,2.4381,2.4382,2.438,2.4382,100700000.0
2007-05-25 05:39:00,2.4382,2.4382,2.4381,2.4382,79100000.0
2007-05-25 05:40:00,2.4382,2.4382,2.438,2.43805,110900000.0
2007-05-25 05:41:00,2.4381,2.4382,2.438,2.4382,70900000.0
2007-05-25 05:42:00,2.4382,2.4383,2.4381,2.4381,55700000.0
2007-05-25 05:43:00,2.4381,2.4383,2.438,2.4383,88500000.0
2007-05-25 05:44:00,2.4383,2.4383,2.4383,2.4383,58600000.0
2007-05-25 05:45:00,2.4384,2.4385,2.4384,2.4385,23800000.0
2007-05-25 05:46:00,2.43845,2.4385,2.4384,2.4385,60000000.0
2007-05-25 05:47:00,2.4385,2.4386,2.4384,2.4385,71200000.0
2007-05-25 05:48:00,2.4385,2.4388,2.4385,2.4388,137600000.0
2007-05-25 05:49:00,2.4387,2.4387,2.4385,2.4386,117400000.0
2007-05-25 05:50:00,2.4386,2.4387,2.4382,2.4382,136400000.0
2007-05-25 05:51:00,2.4385,2.4388,2.4384,2.4384,165100000.0
2007-05-25 05:52:00,2.4384,2.4386,2.4384,2.43845,27000000.0
2007-05-25 05:53:00,2.4385,2.4386,2.4384,2.4386,43000000.0
2007-05-25 05:54:00,2.4386,2.4386,2.4384,2.4384,101200000.0
2007-05-25 05:55:00,2.4385,2.4386,2.4385,2.4385,25600000.0
2007-05-25 05:56:00,2.4385,2.4386,2.4385,2.4385,39800000.0
2007-05-25 05:57:00,2.4385,2.4387,2.4385,2.4387,92800000.0
2007-05-25 05:58:00,2.4387,2.4387,2.4386,2.4386,135800000.0
2007-05-25 05:59:00,2.4386,2.4386,2.4386,2.4386,44600000.0
2007-05-25 06:00:00,2.4386,2.4387,2.4384,2.4384,207100000.0
2007-05-25 06:01:00,2.4384,2.4385,2.4384,2.4384,194000000.0
2007-05-25 06:02:00,2.4384,2.4388,2.4382,2.4383,134500000.0
2007-05-25 06:03:00,2.4382,2.4386,2.4381,2.4384,190700000.0
2007-05-25 06:04:00,2.4384,2.4385,2.438,2.4383,172400000.0
2007-05-25 06:05:00,2.4384,2.4387,2.4383,2.4384,117300000.0
2007-05-25 06:06:00,2.4384,2.4386,2.4384,2.4385,121500000.0
2007-05-25 06:07:00,2.4385,2.4386,2.438,2.43845,591399998.0
2007-05-25 06:08:00,2.4385,2.4386,2.4384,2.4385,157399999.0
2007-05-25 06:09:00,2.4385,2.4388,2.4383,2.4387,409300000.0
2007-05-25 06:10:00,2.4387,2.4387,2.4384,2.4387,126500000.0
2007-05-25 06:11:00,2.4387,2.4387,2.4386,2.4386,42700000.0
2007-05-25 06:12:00,2.4386,2.439,2.4383,2.439,291900000.0
2007-05-25 06:13:00,2.439,2.4391,2.4385,2.4387,182000000.0
2007-05-25 06:14:00,2.4387,2.4387,2.4387,2.4387,20900000.0
2007-05-25 06:15:00,2.43814,2.43838,2.43814,2.43829,84000000.0
2007-05-25 06:16:00,2.4387,2.4388,2.4386,2.4387,67700000.0
2007-05-25 06:17:00,2.4388,2.4389,2.4387,2.43885,163899999.0
2007-05-25 06:18:00,2.43885,2.4389,2.43885,2.4389,38900000.0
2007-05-25 06:19:00,2.4389,2.4389,2.4389,2.4389,700000.0
2007-05-25 06:20:00,2.4389,2.4389,2.4388,2.4389,39200000.0
2007-05-25 06:21:00,2.43865,2.43873,2.43836,2.43868,47100000.0
2007-05-25 06:22:00,2.4389,2.4389,2.4386,2.4386,66700000.0
2007-05-25 06:23:00,2.4386,2.4387,2.4383,2.4386,225800000.0
2007-05-25 06:24:00,2.4386,2.4387,2.4383,2.4384,128100000.0
2007-05-25 06:25:00,2.4384,2.4386,2.4383,2.4383,100000000.0
2007-05-25 06:26:00,2.4383,2.4384,2.4383,2.4383,87800000.0
2007-05-25 06:27:00,2.4384,2.4385,2.43835,2.43835,44700000.0
2007-05-25 06:28:00,2.43845,2.4385,2.43835,2.4384,57500000.0
2007-05-25 06:29:00,2.4384,2.4385,2.4382,2.4383,101400000.0
2007-05-25 06:30:00,2.4383,2.4385,2.4381,2.4384,128400000.0
2007-05-25 06:31:00,2.4384,2.4385,2.4381,2.4384,176600000.0
2007-05-25 06:32:00,2.4384,2.4387,2.4383,2.4386,305399999.0
2007-05-25 06:33:00,2.4386,2.4386,2.4385,2.4386,31100000.0
2007-05-25 06:34:00,2.4386,2.4386,2.4385,2.4385,57400000.0
2007-05-25 06:35:00,2.4386,2.4388,2.4385,2.4385,45900000.0
2007-05-25 06:36:00,2.4386,2.4386,2.4385,2.4385,58100000.0
2007-05-25 06:37:00,2.43808,2.43834,2.43794,2.43829,174400000.0
2007-05-25 06:38:00,2.4385,2.4389,2.4385,2.4387,83300000.0
2007-05-25 06:39:00,2.4388,2.4388,2.4387,2.4388,42000000.0
2007-05-25 06:40:00,2.4387,2.4388,2.4387,2.4388,32100000.0
2007-05-25 06:41:00,2.4388,2.4389,2.4388,2.4389,53000000.0
2007-05-25 06:42:00,2.43885,2.4394,2.4388,2.439,126100000.0
2007-05-25 06:43:00,2.439,2.439,2.4389,2.4389,82700000.0
2007-05-25 06:44:00,2.4389,2.439,2.4387,2.4388,123200000.0
2007-05-25 06:45:00,2.4388,2.4388,2.4387,2.4388,34600000.0
2007-05-25 06:46:00,2.4388,2.4388,2.4382,2.4388,167900000.0
2007-05-25 06:47:00,2.4388,2.4389,2.4382,2.4383,324200000.0
2007-05-25 06:48:00,2.4383,2.4383,2.4381,2.4383,73000000.0
2007-05-25 06:49:00,2.4383,2.4383,2.4383,2.4383,24900000.0
2007-05-25 06:50:00,2.4383,2.4383,2.4381,2.4382,47900000.0
2007-05-25 06:51:00,2.4382,2.4382,2.4382,2.4382,30100000.0
2007-05-25 06:52:00,2.4382,2.4382,2.4382,2.4382,60300000.0
2007-05-25 06:53:00,2.4382,2.4382,2.4381,2.4382,28700000.0
2007-05-25 06:54:00,2.4382,2.4385,2.4382,2.4384,41600000.0
2007-05-25 06:55:00,2.4384,2.4385,2.4382,2.4382,92700000.0
2007-05-25 06:56:00,2.4382,2.4383,2.4382,2.4382,13000000.0
2007-05-25 06:57:00,2.4382,2.4382,2.4381,2.4381,47700000.0
2007-05-25 06:58:00,2.4381,2.4381,2.4381,2.4381,18000000.0
2007-05-25 06:59:00,2.4381,2.4382,2.438,2.4382,202200000.0
2007-05-25 07:00:00,2.4382,2.4382,2.4382,2.4382,10400000.0
2007-05-25 07:01:00,2.43792,2.43799,2.43773,2.43793,16800000.0
2007-05-25 07:02:00,2.43815,2.4382,2.4381,2.4382,50500000.0
2007-05-25 07:03:00,2.43788,2.43806,2.4378,2.43806,76000000.0
2007-05-25 07:04:00,2.4382,2.4383,2.4382,2.4383,19000000.0
2007-05-25 07:05:00,2.4383,2.4383,2.4382,2.4382,65800000.0
2007-05-25 07:06:00,2.4382,2.4383,2.4382,2.4382,36800000.0
2007-05-25 07:07:00,2.4382,2.4383,2.438,2.4382,92600000.0
2007-05-25 07:08:00,2.4382,2.4383,2.4382,2.4383,54100000.0
2007-05-25 07:09:00,2.4383,2.4385,2.4381,2.43815,76800000.0
2007-05-25 07:10:00,2.4381,2.4382,2.438,2.438,75000000.0
2007-05-25 07:11:00,2.438,2.4383,2.438,2.4383,50700000.0
2007-05-25 07:12:00,2.4382,2.4383,2.4381,2.4382,40500000.0
2007-05-25 07:13:00,2.4382,2.4383,2.4382,2.4383,67400000.0
2007-05-25 07:14:00,2.4383,2.4384,2.4383,2.4384,24800000.0
2007-05-25 07:15:00,2.4384,2.4385,2.4384,2.4385,35900000.0
2007-05-25 07:16:00,2.4385,2.4386,2.4384,2.4386,26800000.0
2007-05-25 07:17:00,2.4385,2.4385,2.4383,2.4384,56600000.0
2007-05-25 07:18:00,2.4384,2.4384,2.4384,2.4384,17900000.0
2007-05-25 07:19:00,2.4384,2.4384,2.4383,2.4384,81000000.0
2007-05-25 07:20:00,2.4384,2.4386,2.4383,2.4385,156200000.0
2007-05-25 07:21:00,2.4385,2.4387,2.4383,2.4385,233600000.0
2007-05-25 07:22:00,2.4386,2.4386,2.4382,2.4383,143800000.0
2007-05-25 07:23:00,2.4383,2.4383,2.4382,2.4382,40100000.0
2007-05-25 07:24:00,2.4382,2.4384,2.4382,2.4384,18500000.0
2007-05-25 07:25:00,2.4384,2.4384,2.4383,2.4383,58900000.0
2007-05-25 07:26:00,2.4383,2.4386,2.4382,2.4384,95300000.0
2007-05-25 07:27:00,2.4384,2.4384,2.4383,2.4383,37500000.0
2007-05-25 07:28:00,2.4384,2.4393,2.4384,2.43915,452600000.0
2007-05-25 07:29:00,2.4391,2.4391,2.4387,2.4388,273400000.0
2007-05-25 07:30:00,2.4388,2.439,2.4386,2.4387,216600000.0
2007-05-25 07:31:00,2.4387,2.4387,2.4384,2.4384,72000000.0
2007-05-25 07:32:00,2.4385,2.4388,2.4382,2.4384,240700000.0
2007-05-25 07:33:00,2.4384,2.4387,2.43835,2.4384,174800000.0
2007-05-25 07:34:00,2.4387,2.4388,2.4385,2.4385,147600000.0
2007-05-25 07:35:00,2.4385,2.4386,2.4383,2.4384,115000000.0
2007-05-25 07:36:00,2.4384,2.4384,2.4382,2.4383,107900000.0
2007-05-25 07:37:00,2.43825,2.4383,2.4379,2.438,210400000.0
2007-05-25 07:38:00,2.4379,2.4384,2.43775,2.438,263700000.0
2007-05-25 07:39:00,2.438,2.4381,2.4374,2.4376,299500000.0
2007-05-25 07:40:00,2.4376,2.4376,2.4373,2.43755,230600000.0
2007-05-25 07:41:00,2.43755,2.43825,2.4374,2.4379,227300000.0
2007-05-25 07:42:00,2.43795,2.43815,2.4376,2.438,211700000.0
2007-05-25 07:43:00,2.438,2.4382,2.4378,2.438,143400000.0
2007-05-25 07:44:00,2.43825,2.43895,2.4376,2.43875,344200001.0
2007-05-25 07:45:00,2.43895,2.4391,2.4386,2.43895,179100000.0
2007-05-25 07:46:00,2.439,2.4392,2.4388,2.4388,251400003.0
2007-05-25 07:47:00,2.4388,2.43885,2.4385,2.43855,120600000.0
2007-05-25 07:48:00,2.43855,2.4389,2.4382,2.4388,171000000.0
2007-05-25 07:49:00,2.4387,2.4388,2.43805,2.4388,265200000.0
2007-05-25 07:50:00,2.4386,2.439,2.4384,2.439,316600000.0
2007-05-25 07:51:00,2.439,2.439,2.4384,2.4386,98500000.0
2007-05-25 07:52:00,2.4386,2.43905,2.4385,2.43885,90900000.0
2007-05-25 07:53:00,2.43885,2.43885,2.4383,2.43835,192900000.0
2007-05-25 07:54:00,2.43835,2.4387,2.4383,2.43855,121300000.0
2007-05-25 07:55:00,2.4385,2.4387,2.4383,2.4384,375500000.0
2007-05-25 07:56:00,2.4385,2.43875,2.4385,2.4386,145600000.0
2007-05-25 07:57:00,2.4386,2.439,2.4383,2.4389,167500000.0
2007-05-25 07:58:00,2.4389,2.4389,2.43865,2.43865,105300000.0
2007-05-25 07:59:00,2.43865,2.4387,2.4383,2.4386,96400000.0
2007-05-25 08:00:00,2.4386,2.4389,2.4384,2.4386,107500000.0
2007-05-25 08:01:00,2.4386,2.4386,2.4385,2.4385,2800000.0
2007-05-25 08:02:00,2.43791,2.43821,2.43761,2.43818,87300000.0
2007-05-25 08:03:00,2.43834,2.43839,2.43787,2.43798,32100000.0
2007-05-25 08:04:00,2.43855,2.4387,2.4385,2.43865,76300000.0
2007-05-25 08:05:00,2.4387,2.4393,2.43855,2.43885,409000000.0
2007-05-25 08:06:00,2.4389,2.4393,2.43885,2.439,117700000.0
2007-05-25 08:07:00,2.44,2.4402,2.4398,2.44015,134000000.0
2007-05-25 08:08:00,2.43943,2.43976,2.43871,2.43955,185299998.0
2007-05-25 08:09:00,2.43984,2.43992,2.43926,2.43987,233999998.0
2007-05-25 08:10:00,2.43997,2.43997,2.4393,2.43954,137100000.0
2007-05-25 08:11:00,2.43976,2.4399,2.43915,2.43939,134899998.0
2007-05-25 08:12:00,2.43941,2.43962,2.4389,2.43945,259199997.0
2007-05-25 08:13:00,2.43926,2.43965,2.43864,2.43963,141299996.0
2007-05-25 08:14:00,2.4397,2.4397,2.4397,2.4397,29000000.0
2007-05-25 08:15:00,2.4398,2.44065,2.4398,2.4402,421100000.0
2007-05-25 08:16:00,2.4404,2.4406,2.4402,2.44055,200200000.0
2007-05-25 08:17:00,2.44055,2.44065,2.4398,2.4401,272900000.0
2007-05-25 08:18:00,2.4402,2.44035,2.4398,2.4403,304000000.0
2007-05-25 08:19:00,2.4404,2.4405,2.44015,2.4402,235100000.0
2007-05-25 08:20:00,2.4403,2.4407,2.4402,2.4402,258700000.0
2007-05-25 08:21:00,2.4402,2.4405,2.4399,2.44005,405800000.0
2007-05-25 08:22:00,2.44,2.4401,2.4399,2.4401,242000000.0
2007-05-25 08:23:00,2.4401,2.4402,2.4397,2.4397,493700001.0
2007-05-25 08:24:00,2.4397,2.4402,2.4394,2.4396,385500000.0
2007-05-25 08:25:00,2.4396,2.4399,2.4395,2.4397,358400000.0
2007-05-25 08:26:00,2.4398,2.4403,2.439,2.43945,461900000.0
2007-05-25 08:27:00,2.4395,2.4401,2.43935,2.44,271700000.0
2007-05-25 08:28:00,2.4399,2.4403,2.4395,2.4399,552800000.0
2007-05-25 08:29:00,2.4399,2.4401,2.4396,2.43995,419000000.0
2007-05-25 08:30:00,2.44,2.4402,2.4397,2.4397,418000000.0
2007-05-25 08:31:00,2.43975,2.4401,2.43975,2.4401,301000000.0
2007-05-25 08:32:00,2.4401,2.4404,2.4399,2.4404,439400000.0
2007-05-25 08:33:00,2.4404,2.4404,2.4397,2.4399,725900000.0
2007-05-25 08:34:00,2.43995,2.44025,2.4398,2.4401,396900002.0
2007-05-25 08:35:00,2.4402,2.4406,2.4397,2.4403,529200003.0
2007-05-25 08:36:00,2.4403,2.4407,2.4403,2.4405,587400001.0
2007-05-25 08:37:00,2.4405,2.4407,2.44045,2.4405,185700000.0
2007-05-25 08:38:00,2.44055,2.4407,2.44045,2.4405,201500000.0
2007-05-25 08:39:00,2.4405,2.4409,2.4405,2.4408,740500000.0
2007-05-25 08:40:00,2.4407,2.44105,2.4405,2.44065,483200000.0
2007-05-25 08:41:00,2.44065,2.4409,2.4403,2.4408,565499998.0
2007-05-25 08:42:00,2.4408,2.4408,2.4405,2.44075,464400001.0
2007-05-25 08:43:00,2.44075,2.4409,2.4405,2.4408,482800000.0
2007-05-25 08:44:00,2.4408,2.4409,2.4405,2.4407,544400000.0
2007-05-25 08:45:00,2.4407,2.44095,2.4406,2.44085,234200001.0
2007-05-25 08:46:00,2.4409,2.44125,2.4406,2.44095,499600000.0
2007-05-25 08:47:00,2.441,2.441,2.4406,2.4407,298000000.0
2007-05-25 08:48:00,2.4408,2.4409,2.4406,2.4407,302300000.0
2007-05-25 08:49:00,2.4407,2.441,2.4403,2.44065,510499998.0
2007-05-25 08:50:00,2.44065,2.441,2.4404,2.4409,377200000.0
2007-05-25 08:51:00,2.4411,2.4414,2.4406,2.4406,691199999.0
2007-05-25 08:52:00,2.4408,2.4408,2.4404,2.4406,627200001.0
2007-05-25 08:53:00,2.4406,2.4409,2.4404,2.4406,556099999.0
2007-05-25 08:54:00,2.4406,2.4412,2.4405,2.44085,432400000.0
2007-05-25 08:55:00,2.4408,2.441,2.4407,2.4409,438400000.0
2007-05-25 08:56:00,2.4408,2.441,2.4407,2.4407,261900000.0
2007-05-25 08:57:00,2.4407,2.4409,2.4406,2.44075,441500000.0
2007-05-25 08:58:00,2.4409,2.4409,2.4406,2.4407,517500000.0
2007-05-25 08:59:00,2.4407,2.4409,2.44,2.4403,416400001.0
2007-05-25 09:00:00,2.4403,2.4408,2.4402,2.4405,93937500.0
2007-05-25 09:01:00,2.4405,2.4406,2.4405,2.4406,142050000.0
2007-05-25 09:02:00,2.4406,2.4408,2.4402,2.4405,440237500.0
2007-05-25 09:03:00,2.4405,2.4405,2.4404,2.4405,20187500.0
2007-05-25 09:04:00,2.4405,2.4407,2.4404,2.4407,3375000.0
2007-05-25 09:05:00,2.4407,2.4408,2.4406,2.4406,92625000.0
2007-05-25 09:06:00,2.4406,2.4406,2.4399,2.4399,467300002.0
2007-05-25 09:07:00,2.4399,2.4403,2.4397,2.4398,740200003.0
2007-05-25 09:08:00,2.43975,2.4399,2.4394,2.4394,671800000.0
2007-05-25 09:09:00,2.43935,2.4394,2.4389,2.4392,618500000.0
2007-05-25 09:10:00,2.4392,2.4399,2.4392,2.4399,704300000.0
2007-05-25 09:11:00,2.4398,2.4404,2.4398,2.43995,385000000.0
2007-05-25 09:12:00,2.43995,2.44015,2.43995,2.4401,323000000.0
2007-05-25 09:13:00,2.4401,2.4405,2.43995,2.4404,248000000.0
2007-05-25 09:14:00,2.4404,2.4407,2.44035,2.44045,205000000.0
2007-05-25 09:15:00,2.44045,2.4406,2.44025,2.44025,344400000.0
2007-05-25 09:16:00,2.44025,2.44025,2.4401,2.4401,42700000.0
2007-05-25 09:17:00,2.44,2.4401,2.4397,2.4399,251300000.0
2007-05-25 09:18:00,2.4397,2.4397,2.4394,2.4394,253000000.0
2007-05-25 09:19:00,2.4394,2.4398,2.4393,2.4398,553800001.0
2007-05-25 09:20:00,2.4398,2.44,2.4395,2.43955,457300000.0
2007-05-25 09:21:00,2.43955,2.4397,2.43905,2.4391,484400000.0
2007-05-25 09:22:00,2.4391,2.43965,2.439,2.4391,621099997.0
2007-05-25 09:23:00,2.4392,2.4394,2.4389,2.4389,780200000.0
2007-05-25 09:24:00,2.4389,2.4392,2.4388,2.4388,555399998.0
2007-05-25 09:25:00,2.4389,2.4395,2.4388,2.4395,247699999.0
2007-05-25 09:26:00,2.4394,2.4394,2.4391,2.4392,471000000.0
2007-05-25 09:27:00,2.4392,2.4395,2.4386,2.4386,539200000.0
2007-05-25 09:28:00,2.4383,2.4386,2.4364,2.4371,992999999.0
2007-05-25 09:29:00,2.4371,2.43895,2.43705,2.43855,1090600004.0
2007-05-25 09:30:00,2.4385,2.4393,2.4384,2.439,951000002.0
2007-05-25 09:31:00,2.4389,2.4393,2.4386,2.4393,687200001.0
2007-05-25 09:32:00,2.4393,2.4395,2.4389,2.4391,645500001.0
2007-05-25 09:33:00,2.4391,2.4395,2.439,2.4391,698399997.0
2007-05-25 09:34:00,2.4391,2.4391,2.4385,2.43885,497300001.0
2007-05-25 09:35:00,2.43885,2.4389,2.4387,2.4389,257600000.0
2007-05-25 09:36:00,2.4388,2.4389,2.4385,2.4389,339000000.0
2007-05-25 09:37:00,2.4388,2.4393,2.4387,2.4389,999599999.0
2007-05-25 09:38:00,2.439,2.4392,2.4389,2.439,889099998.0
2007-05-25 09:39:00,2.439,2.4392,2.4388,2.4388,560700000.0
2007-05-25 09:40:00,2.4388,2.439,2.4384,2.4387,1053399999.0
2007-05-25 09:41:00,2.4387,2.43895,2.4379,2.4385,1009100000.0
2007-05-25 09:42:00,2.4384,2.4387,2.43795,2.438,816399999.0
2007-05-25 09:43:00,2.438,2.4383,2.4378,2.4378,418000000.0
2007-05-25 09:44:00,2.4378,2.438,2.4373,2.4378,684899999.0
2007-05-25 09:45:00,2.4378,2.438,2.4374,2.4375,482500000.0
2007-05-25 09:46:00,2.4375,2.4376,2.4373,2.4375,190200000.0
2007-05-25 09:47:00,2.4376,2.43765,2.4366,2.43665,788999998.0
2007-05-25 09:48:00,2.4367,2.437,2.4364,2.437,823000001.0
2007-05-25 09:49:00,2.437,2.4372,2.4366,2.43695,271200000.0
2007-05-25 09:50:00,2.43695,2.4372,2.4368,2.4372,360900000.0
2007-05-25 09:51:00,2.4371,2.4372,2.4369,2.4371,542700000.0
2007-05-25 09:52:00,2.4373,2.4374,2.4367,2.4371,457800000.0
2007-05-25 09:53:00,2.437,2.4372,2.4366,2.4366,484800000.0
2007-05-25 09:54:00,2.4366,2.4369,2.4364,2.4367,766800000.0
2007-05-25 09:55:00,2.4368,2.4368,2.4361,2.4361,624500000.0
2007-05-25 09:56:00,2.4361,2.4363,2.4352,2.4352,551600000.0
2007-05-25 09:57:00,2.4352,2.4356,2.4345,2.4346,555700000.0
2007-05-25 09:58:00,2.4346,2.4349,2.4344,2.4345,487400001.0
2007-05-25 09:59:00,2.4345,2.4346,2.4343,2.4345,489899999.0
2007-05-25 10:00:00,2.4345,2.4353,2.4344,2.4352,815500000.0
2007-05-25 10:01:00,2.4352,2.4352,2.4349,2.4351,504700000.0
2007-05-25 10:02:00,2.4351,2.4352,2.4349,2.4352,621800000.0
2007-05-25 10:03:00,2.43505,2.43505,2.4347,2.4348,393800003.0
2007-05-25 10:04:00,2.4348,2.4348,2.4344,2.4345,338199998.0
2007-05-25 10:05:00,2.4344,2.4347,2.4343,2.4345,347900000.0
2007-05-25 10:06:00,2.4346,2.4346,2.4338,2.4338,391200000.0
2007-05-25 10:07:00,2.4338,2.4344,2.4338,2.4342,479299999.0
2007-05-25 10:08:00,2.4343,2.43485,2.4342,2.4346,447700000.0
2007-05-25 10:09:00,2.43455,2.4346,2.4345,2.4346,123000000.0
2007-05-25 10:10:00,2.4346,2.4347,2.4344,2.4345,482900000.0
2007-05-25 10:11:00,2.4346,2.4361,2.4346,2.4361,588600000.0
2007-05-25 10:12:00,2.43615,2.43615,2.4351,2.43515,634099998.0
2007-05-25 10:13:00,2.4351,2.4354,2.435,2.4354,554700000.0
2007-05-25 10:14:00,2.4354,2.43545,2.43525,2.4354,254500000.0
2007-05-25 10:15:00,2.4354,2.4361,2.4354,2.436,331600000.0
2007-05-25 10:16:00,2.43595,2.4364,2.4357,2.43635,405500001.0
2007-05-25 10:17:00,2.43635,2.43655,2.4361,2.4361,222300000.0
2007-05-25 10:18:00,2.4362,2.4363,2.4358,2.43605,281000000.0
2007-05-25 10:19:00,2.4359,2.4361,2.4357,2.4358,587700000.0
2007-05-25 10:20:00,2.4358,2.4359,2.4354,2.4358,674099999.0
2007-05-25 10:21:00,2.4359,2.4359,2.4356,2.43575,294600000.0
2007-05-25 10:22:00,2.4357,2.43585,2.4356,2.43585,221700000.0
2007-05-25 10:23:00,2.43585,2.4359,2.4356,2.43575,97900000.0
2007-05-25 10:24:00,2.43575,2.4361,2.4354,2.43595,469400000.0
2007-05-25 10:25:00,2.43595,2.436,2.4357,2.4358,141100000.0
2007-05-25 10:26:00,2.43585,2.4362,2.4358,2.43595,528800000.0
2007-05-25 10:27:00,2.43595,2.43605,2.4357,2.4357,216300000.0
2007-05-25 10:28:00,2.4357,2.43575,2.4351,2.4356,662000004.0
2007-05-25 10:29:00,2.4356,2.4361,2.4353,2.4361,640599999.0
2007-05-25 10:30:00,2.4362,2.43645,2.43585,2.4361,499000000.0
2007-05-25 10:31:00,2.4362,2.4364,2.436,2.4363,554600002.0
2007-05-25 10:32:00,2.4363,2.43645,2.436,2.4361,560800000.0
2007-05-25 10:33:00,2.4362,2.43655,2.4358,2.4364,314499999.0
2007-05-25 10:34:00,2.43645,2.43675,2.4361,2.4361,348200000.0
2007-05-25 10:35:00,2.43605,2.4366,2.43605,2.43645,241300000.0
2007-05-25 10:36:00,2.4366,2.4367,2.4364,2.43665,286500000.0
2007-05-25 10:37:00,2.4367,2.4368,2.4363,2.43655,356900000.0
2007-05-25 10:38:00,2.4367,2.4367,2.4363,2.4367,105700000.0
2007-05-25 10:39:00,2.4367,2.4368,2.4361,2.4363,704999999.0
2007-05-25 10:40:00,2.4363,2.4365,2.4357,2.436,585299994.0
2007-05-25 10:41:00,2.4359,2.436,2.43565,2.4357,183000000.0
2007-05-25 10:42:00,2.4357,2.43585,2.43535,2.4355,192500000.0
2007-05-25 10:43:00,2.4355,2.436,2.4354,2.4359,431300000.0
2007-05-25 10:44:00,2.4361,2.4365,2.4358,2.43625,328000000.0
2007-05-25 10:45:00,2.43625,2.43625,2.4351,2.4356,474100000.0
2007-05-25 10:46:00,2.4357,2.4361,2.4356,2.4357,323500000.0
2007-05-25 10:47:00,2.4358,2.43615,2.4355,2.4357,250700000.0
2007-05-25 10:48:00,2.4355,2.43575,2.4354,2.4357,341699997.0
2007-05-25 10:49:00,2.43555,2.43605,2.4355,2.43575,226200000.0
2007-05-25 10:50:00,2.43575,2.4358,2.4355,2.4357,199000000.0
2007-05-25 10:51:00,2.4357,2.4358,2.43555,2.4356,282500000.0
2007-05-25 10:52:00,2.4356,2.4359,2.4356,2.4358,272500000.0
2007-05-25 10:53:00,2.4358,2.4359,2.4357,2.43585,282000000.0
2007-05-25 10:54:00,2.4358,2.436,2.4358,2.43595,219000000.0
2007-05-25 10:55:00,2.436,2.43605,2.4357,2.4358,162300000.0
2007-05-25 10:56:00,2.4358,2.4358,2.4356,2.4357,131500000.0
2007-05-25 10:57:00,2.4358,2.4362,2.43575,2.4361,307000000.0
2007-05-25 10:58:00,2.4362,2.43645,2.4362,2.4363,251500000.0
2007-05-25 10:59:00,2.4364,2.4366,2.4355,2.4359,280100000.0
2007-05-25 11:00:00,2.4359,2.43625,2.4355,2.43625,395099999.0
2007-05-25 11:01:00,2.4361,2.4368,2.4361,2.4366,382100000.0
2007-05-25 11:02:00,2.4366,2.43785,2.4353,2.4375,473000000.0
2007-05-25 11:03:00,2.4374,2.43755,2.43715,2.4373,406600000.0
2007-05-25 11:04:00,2.4372,2.43755,2.4366,2.4372,557000000.0
2007-05-25 11:05:00,2.4372,2.43765,2.437,2.4376,408800000.0
2007-05-25 11:06:00,2.4376,2.43765,2.437,2.4372,385800000.0
2007-05-25 11:07:00,2.43715,2.4373,2.43695,2.43705,78000000.0
2007-05-25 11:08:00,2.43705,2.4373,2.4368,2.4371,168000000.0
2007-05-25 11:09:00,2.4371,2.4372,2.43655,2.43675,280000000.0
2007-05-25 11:10:00,2.43665,2.4367,2.4366,2.4367,303900000.0
2007-05-25 11:11:00,2.4367,2.437,2.4366,2.437,207100000.0
2007-05-25 11:12:00,2.437,2.43705,2.4368,2.437,209200000.0
2007-05-25 11:13:00,2.437,2.43715,2.4368,2.43715,325000000.0
2007-05-25 11:14:00,2.4373,2.4375,2.4372,2.43735,300900000.0
2007-05-25 11:15:00,2.4374,2.4375,2.4371,2.4372,304000000.0
2007-05-25 11:16:00,2.4372,2.4374,2.4372,2.43735,148500000.0
2007-05-25 11:17:00,2.43735,2.4375,2.4371,2.4373,267599999.0
2007-05-25 11:18:00,2.43735,2.43745,2.43735,2.4374,79500000.0
2007-05-25 11:19:00,2.4374,2.43745,2.43705,2.4372,203100000.0
2007-05-25 11:20:00,2.4372,2.4373,2.437,2.437,297500000.0
2007-05-25 11:21:00,2.437,2.4376,2.4369,2.4374,559299997.0
2007-05-25 11:22:00,2.4374,2.4376,2.4374,2.43745,208000000.0
2007-05-25 11:23:00,2.43745,2.4376,2.4369,2.4369,298200000.0
2007-05-25 11:24:00,2.4369,2.43715,2.4366,2.4366,303500000.0
2007-05-25 11:25:00,2.43665,2.4368,2.4364,2.4368,201500001.0
2007-05-25 11:26:00,2.4367,2.43705,2.43665,2.4368,215500000.0
2007-05-25 11:27:00,2.43685,2.437,2.4367,2.437,219599999.0
2007-05-25 11:28:00,2.4369,2.437,2.4367,2.4367,69100000.0
2007-05-25 11:29:00,2.4368,2.4374,2.4365,2.4373,199800000.0
2007-05-25 11:30:00,2.4369,2.4373,2.4364,2.43675,194200000.0
2007-05-25 11:31:00,2.4367,2.4376,2.4367,2.4375,161400000.0
2007-05-25 11:32:00,2.4376,2.43775,2.4374,2.4374,490099991.0
2007-05-25 11:33:00,2.4375,2.4376,2.4374,2.4375,214000000.0
2007-05-25 11:34:00,2.4375,2.4375,2.43705,2.43715,210500000.0
2007-05-25 11:35:00,2.4372,2.43735,2.4369,2.4372,160000000.0
2007-05-25 11:36:00,2.4367,2.4373,2.4367,2.4373,180000000.0
2007-05-25 11:37:00,2.4373,2.4373,2.4365,2.4368,565100000.0
2007-05-25 11:38:00,2.4368,2.4369,2.4367,2.4369,150900000.0
2007-05-25 11:39:00,2.43695,2.4371,2.4369,2.43695,66500000.0
2007-05-25 11:40:00,2.437,2.437,2.4368,2.43695,102900000.0
2007-05-25 11:41:00,2.437,2.437,2.4368,2.4369,58000000.0
2007-05-25 11:42:00,2.4369,2.437,2.4368,2.437,66500000.0
2007-05-25 11:43:00,2.437,2.437,2.4368,2.437,64000000.0
2007-05-25 11:44:00,2.437,2.4371,2.437,2.4371,39500000.0
2007-05-25 11:45:00,2.4372,2.4372,2.437,2.437,109200000.0
2007-05-25 11:46:00,2.4369,2.4371,2.4368,2.4369,315400000.0
2007-05-25 11:47:00,2.4369,2.4369,2.4367,2.4369,166500000.0
2007-05-25 11:48:00,2.4369,2.43725,2.4369,2.4371,333000000.0
2007-05-25 11:49:00,2.4371,2.43715,2.437,2.4371,154500000.0
2007-05-25 11:50:00,2.4371,2.43765,2.4371,2.43745,142000000.0
2007-05-25 11:51:00,2.43745,2.43795,2.4373,2.4377,326000000.0
2007-05-25 11:52:00,2.4377,2.438,2.4374,2.438,245200000.0
2007-05-25 11:53:00,2.4381,2.4386,2.43805,2.4386,268500000.0
2007-05-25 11:54:00,2.4386,2.4386,2.438,2.43845,285500000.0
2007-05-25 11:55:00,2.43845,2.43845,2.438,2.4382,287099997.0
2007-05-25 11:56:00,2.4381,2.43835,2.4381,2.4381,113400000.0
2007-05-25 11:57:00,2.4382,2.4382,2.4379,2.4382,71500000.0
2007-05-25 11:58:00,2.4382,2.4382,2.4379,2.4381,275200000.0
2007-05-25 11:59:00,2.438,2.4381,2.438,2.438,48500000.0
2007-05-25 12:00:00,2.43748,2.438,2.43738,2.43756,190100000.0
2007-05-25 12:01:00,2.438,2.4381,2.438,2.4381,129500000.0
2007-05-25 12:02:00,2.43805,2.43815,2.438,2.4381,59000000.0
2007-05-25 12:03:00,2.43815,2.43815,2.438,2.4381,192500000.0
2007-05-25 12:04:00,2.43815,2.43815,2.4378,2.4379,108500000.0
2007-05-25 12:05:00,2.4379,2.43805,2.4377,2.43775,201500000.0
2007-05-25 12:06:00,2.4378,2.4378,2.4376,2.43775,198700000.0
2007-05-25 12:07:00,2.4377,2.43775,2.43765,2.4377,108500000.0
2007-05-25 12:08:00,2.4377,2.43785,2.4376,2.4378,143500000.0
2007-05-25 12:09:00,2.4378,2.4381,2.4378,2.4379,103500000.0
2007-05-25 12:10:00,2.4379,2.438,2.4373,2.4376,381400001.0
2007-05-25 12:11:00,2.4376,2.4377,2.4369,2.43745,298000000.0
2007-05-25 12:12:00,2.4374,2.4378,2.4371,2.43725,312700000.0
2007-05-25 12:13:00,2.43725,2.4375,2.4372,2.43735,227000000.0
2007-05-25 12:14:00,2.4374,2.4375,2.4372,2.4373,282400000.0
2007-05-25 12:15:00,2.4373,2.4375,2.4371,2.4373,237200000.0
2007-05-25 12:16:00,2.4373,2.43735,2.4368,2.4373,214700000.0
2007-05-25 12:17:00,2.43725,2.43725,2.4365,2.4372,240800000.0
2007-05-25 12:18:00,2.4372,2.43745,2.4371,2.4371,269800000.0
2007-05-25 12:19:00,2.4373,2.4373,2.4372,2.43725,132800000.0
2007-05-25 12:20:00,2.4372,2.4375,2.4371,2.4375,173400000.0
2007-05-25 12:21:00,2.4375,2.4375,2.4369,2.4371,227200000.0
2007-05-25 12:22:00,2.4371,2.4371,2.437,2.437,84200000.0
2007-05-25 12:23:00,2.4371,2.4371,2.4366,2.4366,109100000.0
2007-05-25 12:24:00,2.4367,2.43695,2.4365,2.43675,344900001.0
2007-05-25 12:25:00,2.4368,2.4369,2.4362,2.4366,253800001.0
2007-05-25 12:26:00,2.4366,2.4368,2.4363,2.4367,186600000.0
2007-05-25 12:27:00,2.4367,2.4372,2.4364,2.4369,251500000.0
2007-05-25 12:28:00,2.4369,2.43715,2.4369,2.437,154700000.0
2007-05-25 12:29:00,2.437,2.4371,2.43695,2.437,114600000.0
2007-05-25 12:30:00,2.4369,2.4372,2.4367,2.4372,200500002.0
2007-05-25 12:31:00,2.4372,2.4372,2.437,2.4371,114900000.0
2007-05-25 12:32:00,2.4371,2.4372,2.437,2.4372,142900000.0
2007-05-25 12:33:00,2.4371,2.4373,2.43705,2.43715,169300001.0
2007-05-25 12:34:00,2.43715,2.4373,2.4371,2.4372,148400000.0
2007-05-25 12:35:00,2.4372,2.4372,2.437,2.437,61600000.0
2007-05-25 12:36:00,2.437,2.4373,2.437,2.43715,198500001.0
2007-05-25 12:37:00,2.4371,2.43715,2.4369,2.4369,272700002.0
2007-05-25 12:38:00,2.4369,2.4371,2.4369,2.43695,72500000.0
2007-05-25 12:39:00,2.43695,2.4372,2.4369,2.4371,164000000.0
2007-05-25 12:40:00,2.4371,2.4372,2.43695,2.4371,119900000.0
2007-05-25 12:41:00,2.4372,2.4372,2.4369,2.4369,122300000.0
2007-05-25 12:42:00,2.4369,2.43715,2.4368,2.43715,267500000.0
2007-05-25 12:43:00,2.4371,2.4372,2.4367,2.4371,295800000.0
2007-05-25 12:44:00,2.4371,2.4371,2.437,2.437,64400000.0
2007-05-25 12:45:00,2.437,2.43705,2.437,2.437,127000000.0
2007-05-25 12:46:00,2.437,2.43705,2.4367,2.4368,214500000.0
2007-05-25 12:47:00,2.4368,2.43685,2.4365,2.43665,223100000.0
2007-05-25 12:48:00,2.43665,2.4367,2.4365,2.4366,115100000.0
2007-05-25 12:49:00,2.4365,2.4366,2.43625,2.43625,98600000.0
2007-05-25 12:50:00,2.4363,2.4363,2.4361,2.4361,92600000.0
2007-05-25 12:51:00,2.4361,2.43625,2.436,2.43625,150200000.0
2007-05-25 12:52:00,2.43625,2.4364,2.436,2.4362,481800000.0
2007-05-25 12:53:00,2.4362,2.4362,2.43585,2.436,327300002.0
2007-05-25 12:54:00,2.4359,2.4362,2.4358,2.436,304600000.0
2007-05-25 12:55:00,2.4361,2.4362,2.4357,2.436,250600000.0
2007-05-25 12:56:00,2.4361,2.4361,2.4356,2.4359,442800001.0
2007-05-25 12:57:00,2.43595,2.4365,2.43595,2.4361,476500002.0
2007-05-25 12:58:00,2.4361,2.4371,2.4361,2.4368,535999999.0
2007-05-25 12:59:00,2.43695,2.4374,2.4369,2.437,448800001.0
2007-05-25 13:00:00,2.437,2.4372,2.43625,2.4368,368000000.0
2007-05-25 13:01:00,2.4366,2.4372,2.4366,2.437,335100000.0
2007-05-25 13:02:00,2.4374,2.4375,2.4368,2.4369,198300000.0
2007-05-25 13:03:00,2.4369,2.437,2.4366,2.4369,491600000.0
2007-05-25 13:04:00,2.4369,2.43695,2.43645,2.4366,221000000.0
2007-05-25 13:05:00,2.4365,2.43775,2.4365,2.4375,418299999.0
2007-05-25 13:06:00,2.4375,2.4376,2.4371,2.4374,277800000.0
2007-05-25 13:07:00,2.4374,2.438,2.4374,2.4375,308900001.0
2007-05-25 13:08:00,2.43745,2.4375,2.4369,2.4372,97600000.0
2007-05-25 13:09:00,2.4374,2.4375,2.4362,2.4365,219000000.0
2007-05-25 13:10:00,2.4365,2.4366,2.4365,2.4366,99600000.0
2007-05-25 13:11:00,2.4367,2.4368,2.4365,2.4367,303600000.0
2007-05-25 13:12:00,2.4367,2.4369,2.4367,2.4367,102500000.0
2007-05-25 13:13:00,2.4367,2.4368,2.4367,2.4368,44000000.0
2007-05-25 13:14:00,2.4369,2.4373,2.43685,2.4373,238400000.0
2007-05-25 13:15:00,2.4373,2.4373,2.4367,2.4368,161900000.0
2007-05-25 13:16:00,2.4368,2.4368,2.4364,2.4366,209700000.0
2007-05-25 13:17:00,2.4366,2.4368,2.43645,2.4366,152800000.0
2007-05-25 13:18:00,2.4366,2.4366,2.4362,2.4365,96099999.0
2007-05-25 13:19:00,2.4365,2.4366,2.4364,2.4365,20000000.0
2007-05-25 13:20:00,2.4365,2.43655,2.43615,2.43615,94900000.0
2007-05-25 13:21:00,2.4362,2.4366,2.4362,2.4365,113000000.0
2007-05-25 13:22:00,2.4365,2.4369,2.4365,2.4368,314200000.0
2007-05-25 13:23:00,2.4368,2.4368,2.4362,2.4366,214500000.0
2007-05-25 13:24:00,2.43665,2.4368,2.4364,2.43655,150400000.0
2007-05-25 13:25:00,2.4366,2.4371,2.4366,2.43695,200600000.0
2007-05-25 13:26:00,2.43695,2.437,2.4367,2.4369,172700000.0
2007-05-25 13:27:00,2.4369,2.4369,2.4365,2.4366,193500000.0
2007-05-25 13:28:00,2.4366,2.43675,2.4366,2.4366,67200000.0
2007-05-25 13:29:00,2.4366,2.4367,2.4365,2.4365,96800000.0
2007-05-25 13:30:00,2.4365,2.4365,2.4357,2.4359,325200000.0
2007-05-25 13:31:00,2.4359,2.43625,2.4355,2.4362,250900000.0
2007-05-25 13:32:00,2.4362,2.4362,2.436,2.4362,107300000.0
2007-05-25 13:33:00,2.43615,2.4363,2.4361,2.43625,106000000.0
2007-05-25 13:34:00,2.4362,2.4363,2.4361,2.4362,172000000.0
2007-05-25 13:35:00,2.4362,2.4363,2.436,2.43605,135700000.0
2007-05-25 13:36:00,2.4361,2.4362,2.43605,2.4361,35600000.0
2007-05-25 13:37:00,2.4361,2.43635,2.4361,2.4362,93900000.0
2007-05-25 13:38:00,2.4362,2.4364,2.436,2.4364,117600000.0
2007-05-25 13:39:00,2.4363,2.4365,2.4363,2.43645,118100000.0
2007-05-25 13:40:00,2.4365,2.4366,2.4364,2.4364,128400000.0
2007-05-25 13:41:00,2.4364,2.4368,2.4364,2.43665,190900000.0
2007-05-25 13:42:00,2.4367,2.43675,2.43655,2.43655,99700000.0
2007-05-25 13:43:00,2.4366,2.4366,2.4364,2.4364,100500000.0
2007-05-25 13:44:00,2.4365,2.4366,2.4363,2.4363,58700000.0
2007-05-25 13:45:00,2.4363,2.4365,2.4362,2.4364,103600000.0
2007-05-25 13:46:00,2.4363,2.4363,2.4361,2.4362,156600000.0
2007-05-25 13:47:00,2.4362,2.4362,2.4359,2.4359,108100000.0
2007-05-25 13:48:00,2.4359,2.436,2.4358,2.436,208099999.0
2007-05-25 13:49:00,2.436,2.436,2.4359,2.43595,95500000.0
2007-05-25 13:50:00,2.4359,2.43595,2.4358,2.4358,89200000.0
2007-05-25 13:51:00,2.4358,2.4358,2.4358,2.4358,50400000.0
2007-05-25 13:52:00,2.4358,2.4359,2.4358,2.4358,130400000.0
2007-05-25 13:53:00,2.4358,2.4363,2.4358,2.436,266900002.0
2007-05-25 13:54:00,2.4359,2.436,2.4359,2.436,27200000.0
2007-05-25 13:55:00,2.436,2.436,2.436,2.436,12000000.0
2007-05-25 13:56:00,2.436,2.436,2.4358,2.4359,232700000.0
2007-05-25 13:57:00,2.4359,2.436,2.4357,2.4357,202400000.0
2007-05-25 13:58:00,2.4358,2.4359,2.4356,2.4356,96000000.0
2007-05-25 13:59:00,2.4356,2.4357,2.4354,2.4354,235300001.0
2007-05-25 14:00:00,2.4355,2.4355,2.4352,2.4352,399900006.0
2007-05-25 14:01:00,2.4352,2.4354,2.435,2.435,321000000.0
2007-05-25 14:02:00,2.435,2.4352,2.4349,2.4352,175400000.0
2007-05-25 14:03:00,2.4352,2.4358,2.43515,2.4358,296500000.0
2007-05-25 14:04:00,2.4358,2.4358,2.4358,2.4358,24000000.0
2007-05-25 14:05:00,2.4357,2.4359,2.4356,2.4359,300400000.0
2007-05-25 14:06:00,2.4359,2.4359,2.4357,2.4357,84200000.0
2007-05-25 14:07:00,2.4358,2.4358,2.4357,2.4357,99299999.0
2007-05-25 14:08:00,2.4356,2.4357,2.4353,2.4354,303000000.0
2007-05-25 14:09:00,2.4354,2.4357,2.4352,2.4355,401099999.0
2007-05-25 14:10:00,2.4355,2.4355,2.4353,2.4355,374400000.0
2007-05-25 14:11:00,2.4355,2.4357,2.4354,2.4355,205200000.0
2007-05-25 14:12:00,2.4355,2.4357,2.4354,2.4355,194000001.0
2007-05-25 14:13:00,2.4355,2.4357,2.4353,2.4353,215200000.0
2007-05-25 14:14:00,2.4353,2.4355,2.435,2.4352,367699999.0
2007-05-25 14:15:00,2.4351,2.4354,2.4348,2.4348,539199999.0
2007-05-25 14:16:00,2.4349,2.43525,2.4347,2.4348,279600000.0
2007-05-25 14:17:00,2.4348,2.4348,2.4344,2.4347,475199998.0
2007-05-25 14:18:00,2.4347,2.4351,2.4344,2.4349,678100000.0
2007-05-25 14:19:00,2.4349,2.4351,2.4346,2.4346,341700000.0
2007-05-25 14:20:00,2.4346,2.4348,2.4343,2.4345,459200000.0
2007-05-25 14:21:00,2.4345,2.4345,2.4338,2.434,715899999.0
2007-05-25 14:22:00,2.434,2.4345,2.43395,2.4342,691800002.0
2007-05-25 14:23:00,2.43425,2.4348,2.4342,2.4346,403899999.0
2007-05-25 14:24:00,2.4346,2.4349,2.4345,2.43475,343100000.0
2007-05-25 14:25:00,2.43475,2.4349,2.4347,2.4349,320100000.0
2007-05-25 14:26:00,2.4349,2.43515,2.4349,2.43515,274500000.0
2007-05-25 14:27:00,2.43515,2.4355,2.4351,2.4352,232200000.0
2007-05-25 14:28:00,2.4352,2.4359,2.43515,2.4353,279100000.0
2007-05-25 14:29:00,2.43535,2.4356,2.4353,2.4354,335700000.0
2007-05-25 14:30:00,2.4355,2.4355,2.4353,2.4353,256300000.0
2007-05-25 14:31:00,2.43535,2.4355,2.4352,2.43525,270000000.0
2007-05-25 14:32:00,2.4353,2.4354,2.4351,2.4351,264600000.0
2007-05-25 14:33:00,2.4351,2.4351,2.4346,2.43465,261200000.0
2007-05-25 14:34:00,2.43465,2.4348,2.4346,2.43465,236800000.0
2007-05-25 14:35:00,2.4347,2.43475,2.4344,2.43455,229700000.0
2007-05-25 14:36:00,2.43455,2.4349,2.43445,2.4346,258400000.0
2007-05-25 14:37:00,2.4346,2.43465,2.43455,2.43455,42600000.0
2007-05-25 14:38:00,2.43455,2.435,2.43455,2.4348,490799999.0
2007-05-25 14:39:00,2.4346,2.435,2.4346,2.435,184499999.0
2007-05-25 14:40:00,2.435,2.435,2.4346,2.43485,384100002.0
2007-05-25 14:41:00,2.43485,2.4352,2.43485,2.435,108400000.0
2007-05-25 14:42:00,2.4351,2.4352,2.4349,2.4351,194800000.0
2007-05-25 14:43:00,2.4351,2.4353,2.4349,2.4352,471100001.0
2007-05-25 14:44:00,2.4353,2.43535,2.4347,2.4349,433399998.0
2007-05-25 14:45:00,2.4347,2.4351,2.4345,2.4349,467199999.0
2007-05-25 14:46:00,2.4349,2.435,2.4343,2.4346,389600000.0
2007-05-25 14:47:00,2.4346,2.43475,2.4345,2.4346,236000001.0
2007-05-25 14:48:00,2.4346,2.43515,2.4345,2.43515,239200000.0
2007-05-25 14:49:00,2.43515,2.43515,2.4349,2.435,182000000.0
2007-05-25 14:50:00,2.4349,2.4355,2.4348,2.4354,610500000.0
2007-05-25 14:51:00,2.4354,2.4354,2.4349,2.435,449900000.0
2007-05-25 14:52:00,2.435,2.435,2.4346,2.4347,466400000.0
2007-05-25 14:53:00,2.4348,2.4349,2.4346,2.4346,261000000.0
2007-05-25 14:54:00,2.4347,2.435,2.4346,2.4348,284700001.0
2007-05-25 14:55:00,2.4348,2.435,2.4343,2.4344,518200001.0
2007-05-25 14:56:00,2.4344,2.4347,2.4341,2.4345,533400000.0
2007-05-25 14:57:00,2.4345,2.4348,2.4344,2.4348,343100000.0
2007-05-25 14:58:00,2.4348,2.4349,2.43435,2.43435,234800000.0
2007-05-25 14:59:00,2.4343,2.43485,2.4342,2.4346,571700000.0
2007-05-25 15:00:00,2.4346,2.435,2.4344,2.4349,276500000.0
2007-05-25 15:01:00,2.4348,2.4348,2.4345,2.4346,324699996.0
2007-05-25 15:02:00,2.43465,2.4348,2.4343,2.4343,488399998.0
2007-05-25 15:03:00,2.4343,2.4345,2.4342,2.4343,219300001.0
2007-05-25 15:04:00,2.4342,2.43435,2.4341,2.43415,388399999.0
2007-05-25 15:05:00,2.43415,2.4344,2.434,2.434,604700001.0
2007-05-25 15:06:00,2.43405,2.4346,2.4338,2.4345,385500000.0
2007-05-25 15:07:00,2.43435,2.4345,2.4343,2.4344,130400000.0
2007-05-25 15:08:00,2.4344,2.4344,2.43415,2.4343,314000000.0
2007-05-25 15:09:00,2.4343,2.4345,2.4342,2.4343,411900000.0
2007-05-25 15:10:00,2.4343,2.4344,2.4342,2.43425,94400000.0
2007-05-25 15:11:00,2.4343,2.4344,2.4342,2.4344,102600000.0
2007-05-25 15:12:00,2.4344,2.4346,2.4342,2.4344,424000002.0
2007-05-25 15:13:00,2.4344,2.4344,2.4341,2.4341,264000000.0
2007-05-25 15:14:00,2.4341,2.4342,2.4339,2.4341,356399999.0
2007-05-25 15:15:00,2.4341,2.4343,2.4339,2.4342,216100000.0
2007-05-25 15:16:00,2.4342,2.4343,2.4341,2.4341,130300000.0
2007-05-25 15:17:00,2.4341,2.4341,2.4338,2.4338,292100000.0
2007-05-25 15:18:00,2.4338,2.4341,2.4338,2.434,145200000.0
2007-05-25 15:19:00,2.434,2.4343,2.434,2.4343,285499999.0
2007-05-25 15:20:00,2.4342,2.4343,2.434,2.434,273200000.0
2007-05-25 15:21:00,2.4341,2.4344,2.4341,2.43425,322000001.0
2007-05-25 15:22:00,2.4342,2.4346,2.4342,2.4346,223200002.0
2007-05-25 15:23:00,2.4346,2.4346,2.4345,2.4346,239500001.0
2007-05-25 15:24:00,2.4346,2.4348,2.4344,2.4346,160099999.0
2007-05-25 15:25:00,2.4346,2.4346,2.43435,2.43435,81000000.0
2007-05-25 15:26:00,2.43435,2.4346,2.4343,2.43445,79300000.0
2007-05-25 15:27:00,2.4344,2.4344,2.4342,2.4342,237200000.0
2007-05-25 15:28:00,2.4342,2.4344,2.4341,2.4344,252800000.0
2007-05-25 15:29:00,2.4344,2.4345,2.4344,2.4344,73900000.0
2007-05-25 15:30:00,2.4344,2.4344,2.434,2.434,276100000.0
2007-05-25 15:31:00,2.4339,2.434,2.4338,2.4339,304800000.0
2007-05-25 15:32:00,2.4339,2.4343,2.4339,2.434,143700000.0
2007-05-25 15:33:00,2.434,2.4342,2.4338,2.4341,505800000.0
2007-05-25 15:34:00,2.4341,2.4344,2.4341,2.4344,164500000.0
2007-05-25 15:35:00,2.4345,2.4347,2.4343,2.4347,370700002.0
2007-05-25 15:36:00,2.4347,2.4347,2.4346,2.4347,252700000.0
2007-05-25 15:37:00,2.4347,2.4348,2.4345,2.4347,255000000.0
2007-05-25 15:38:00,2.4347,2.4347,2.4341,2.4341,406900000.0
2007-05-25 15:39:00,2.4341,2.4341,2.4339,2.434,566100001.0
2007-05-25 15:40:00,2.434,2.4343,2.434,2.434,492000000.0
2007-05-25 15:41:00,2.434,2.4342,2.4339,2.4341,242800000.0
2007-05-25 15:42:00,2.4341,2.4343,2.434,2.4341,247200000.0
2007-05-25 15:43:00,2.434,2.4345,2.434,2.4342,163800000.0
2007-05-25 15:44:00,2.4342,2.4345,2.4342,2.4345,204500000.0
2007-05-25 15:45:00,2.4345,2.4345,2.4342,2.4344,124700000.0
2007-05-25 15:46:00,2.4345,2.4345,2.43425,2.4343,204100000.0
2007-05-25 15:47:00,2.43435,2.43435,2.4338,2.4342,364500001.0
2007-05-25 15:48:00,2.4342,2.43425,2.43405,2.4342,256400000.0
2007-05-25 15:49:00,2.4342,2.43435,2.4342,2.43425,130400000.0
2007-05-25 15:50:00,2.4342,2.4344,2.434,2.4344,319000003.0
2007-05-25 15:51:00,2.4344,2.43535,2.4342,2.4353,596000001.0
2007-05-25 15:52:00,2.43545,2.43545,2.4347,2.4349,476000000.0
2007-05-25 15:53:00,2.43485,2.43515,2.43485,2.4349,448700000.0
2007-05-25 15:54:00,2.435,2.4354,2.4349,2.4349,468500000.0
2007-05-25 15:55:00,2.4349,2.4352,2.4348,2.4351,388400002.0
2007-05-25 15:56:00,2.4351,2.4354,2.4349,2.4351,400899999.0
2007-05-25 15:57:00,2.43515,2.43575,2.435,2.4351,849899997.0
2007-05-25 15:58:00,2.4351,2.4353,2.435,2.4352,285399998.0
2007-05-25 15:59:00,2.4353,2.4353,2.4338,2.4348,170500000.0
2007-05-25 16:00:00,2.434,2.4352,2.4326,2.4349,600800000.0
2007-05-25 16:01:00,2.4349,2.4353,2.4347,2.43525,506900000.0
2007-05-25 16:02:00,2.43515,2.4357,2.435,2.43565,437900001.0
2007-05-25 16:03:00,2.4358,2.4359,2.43535,2.4355,563999999.0
2007-05-25 16:04:00,2.4355,2.4359,2.4354,2.4357,673200000.0
2007-05-25 16:05:00,2.4357,2.4366,2.4357,2.4361,836599999.0
2007-05-25 16:06:00,2.4359,2.4363,2.4354,2.4358,744199999.0
2007-05-25 16:07:00,2.4358,2.436,2.434,2.4348,812900000.0
2007-05-25 16:08:00,2.4347,2.4355,2.4344,2.43485,506500000.0
2007-05-25 16:09:00,2.43475,2.43595,2.4344,2.4358,512700000.0
2007-05-25 16:10:00,2.4358,2.4361,2.4354,2.4357,690000003.0
2007-05-25 16:11:00,2.4357,2.43575,2.4353,2.4357,483800003.0
2007-05-25 16:12:00,2.4357,2.43575,2.4353,2.43545,470000000.0
2007-05-25 16:13:00,2.43545,2.43615,2.43525,2.436,590599999.0
2007-05-25 16:14:00,2.436,2.4365,2.4359,2.4363,789200000.0
2007-05-25 16:15:00,2.4363,2.4365,2.4359,2.4364,467500001.0
2007-05-25 16:16:00,2.43645,2.437,2.43625,2.4366,651299999.0
2007-05-25 16:17:00,2.43655,2.43675,2.4362,2.4363,537700000.0
2007-05-25 16:18:00,2.4363,2.4365,2.43585,2.4364,707899998.0
2007-05-25 16:19:00,2.4363,2.4364,2.436,2.43625,639500000.0
2007-05-25 16:20:00,2.4363,2.4363,2.4358,2.4359,691800000.0
2007-05-25 16:21:00,2.4359,2.436,2.43495,2.43525,484500000.0
2007-05-25 16:22:00,2.43525,2.4357,2.4352,2.43555,373200000.0
2007-05-25 16:23:00,2.43555,2.4358,2.4354,2.43555,584100000.0
2007-05-25 16:24:00,2.43555,2.4356,2.4351,2.4354,701700000.0
2007-05-25 16:25:00,2.4352,2.4356,2.4351,2.4355,652200002.0
2007-05-25 16:26:00,2.4355,2.4357,2.435,2.43535,630000000.0
2007-05-25 16:27:00,2.43535,2.43595,2.4353,2.43575,636100000.0
2007-05-25 16:28:00,2.4357,2.436,2.4354,2.4359,578499999.0
2007-05-25 16:29:00,2.43595,2.4361,2.4356,2.43585,341700000.0
2007-05-25 16:30:00,2.43585,2.43595,2.43555,2.43555,372000000.0
2007-05-25 16:31:00,2.43555,2.43575,2.435,2.4351,383400000.0
2007-05-25 16:32:00,2.4351,2.4354,2.4349,2.4349,538100000.0
2007-05-25 16:33:00,2.4349,2.4353,2.4347,2.4352,225200000.0
2007-05-25 16:34:00,2.4352,2.4357,2.43515,2.4355,474700000.0
2007-05-25 16:35:00,2.4355,2.4355,2.43505,2.4355,300500000.0
2007-05-25 16:36:00,2.4355,2.4356,2.4352,2.4355,475300000.0
2007-05-25 16:37:00,2.4356,2.4357,2.4353,2.4357,562600000.0
2007-05-25 16:38:00,2.4357,2.4357,2.4354,2.4356,305000000.0
2007-05-25 16:39:00,2.4354,2.4357,2.4354,2.4356,559500001.0
2007-05-25 16:40:00,2.4357,2.4358,2.4354,2.43555,375200000.0
2007-05-25 16:41:00,2.43555,2.4357,2.43535,2.43555,396200000.0
2007-05-25 16:42:00,2.43555,2.43575,2.4355,2.43565,184400001.0
2007-05-25 16:43:00,2.43565,2.4358,2.4356,2.4357,208000000.0
2007-05-25 16:44:00,2.4357,2.4359,2.4357,2.43575,223600000.0
2007-05-25 16:45:00,2.4357,2.43585,2.4354,2.4357,373100000.0
2007-05-25 16:46:00,2.4357,2.4357,2.435,2.4351,308499999.0
2007-05-25 16:47:00,2.4351,2.4354,2.43505,2.43515,273200000.0
2007-05-25 16:48:00,2.43515,2.4353,2.4351,2.4351,177600000.0
2007-05-25 16:49:00,2.4351,2.4353,2.435,2.4351,140400000.0
2007-05-25 16:50:00,2.4351,2.4357,2.435,2.4354,451600000.0
2007-05-25 16:51:00,2.4355,2.4357,2.4354,2.4355,135600000.0
2007-05-25 16:52:00,2.4356,2.4356,2.4352,2.43545,448399997.0
2007-05-25 16:53:00,2.43545,2.43555,2.4353,2.4354,194700000.0
2007-05-25 16:54:00,2.43545,2.43555,2.4353,2.4355,229099999.0
2007-05-25 16:55:00,2.4355,2.4361,2.4355,2.4357,375900001.0
2007-05-25 16:56:00,2.4354,2.4359,2.4354,2.43575,146000000.0
2007-05-25 16:57:00,2.4357,2.43575,2.4356,2.4356,296200000.0
2007-05-25 16:58:00,2.4356,2.43575,2.4354,2.4357,303099999.0
2007-05-25 16:59:00,2.4357,2.4359,2.43525,2.43535,580800000.0
2007-05-25 17:00:00,2.43535,2.4357,2.4352,2.4354,580800001.0
2007-05-25 17:01:00,2.4355,2.4355,2.4349,2.43515,730500000.0
2007-05-25 17:02:00,2.43515,2.43525,2.435,2.4352,272000000.0
2007-05-25 17:03:00,2.4352,2.4355,2.4351,2.4354,300900000.0
2007-05-25 17:04:00,2.4354,2.4358,2.4353,2.4356,357700000.0
2007-05-25 17:05:00,2.4354,2.4357,2.43525,2.4355,662400002.0
2007-05-25 17:06:00,2.4355,2.4357,2.43535,2.4355,404800000.0
2007-05-25 17:07:00,2.4355,2.4355,2.4348,2.43525,379200000.0
2007-05-25 17:08:00,2.4352,2.4354,2.4349,2.4351,295000000.0
2007-05-25 17:09:00,2.4351,2.43525,2.435,2.4352,134600000.0
2007-05-25 17:10:00,2.4352,2.4353,2.435,2.4351,291100000.0
2007-05-25 17:11:00,2.4351,2.4353,2.435,2.43525,322600000.0
2007-05-25 17:12:00,2.43525,2.4353,2.43505,2.4351,209700000.0
2007-05-25 17:13:00,2.4352,2.4356,2.43515,2.43555,266900000.0
2007-05-25 17:14:00,2.43545,2.4358,2.4354,2.4357,596199998.0
2007-05-25 17:15:00,2.4357,2.4357,2.4355,2.4356,389500000.0
2007-05-25 17:16:00,2.4356,2.436,2.43545,2.4357,213300000.0
2007-05-25 17:17:00,2.4357,2.4359,2.4356,2.4359,385400000.0
2007-05-25 17:18:00,2.436,2.4362,2.4358,2.436,330200000.0
2007-05-25 17:19:00,2.436,2.4364,2.436,2.4362,569700001.0
2007-05-25 17:20:00,2.4361,2.4365,2.436,2.4363,569400001.0
2007-05-25 17:21:00,2.43625,2.43645,2.43615,2.4362,352800002.0
2007-05-25 17:22:00,2.4362,2.4362,2.4357,2.4358,373900000.0
2007-05-25 17:23:00,2.43575,2.436,2.43565,2.436,385400000.0
2007-05-25 17:24:00,2.436,2.436,2.4355,2.4356,329200003.0
2007-05-25 17:25:00,2.4356,2.4359,2.4355,2.4355,186600000.0
2007-05-25 17:26:00,2.4356,2.4357,2.4355,2.4355,175500000.0
2007-05-25 17:27:00,2.4357,2.4358,2.4356,2.4358,147299999.0
2007-05-25 17:28:00,2.4358,2.4358,2.4354,2.4357,263200002.0
2007-05-25 17:29:00,2.4355,2.436,2.43545,2.4357,271600001.0
2007-05-25 17:30:00,2.4357,2.4359,2.4357,2.4358,277400000.0
2007-05-25 17:31:00,2.4359,2.4361,2.4356,2.436,447000000.0
2007-05-25 17:32:00,2.4361,2.4361,2.4357,2.4358,379299998.0
2007-05-25 17:33:00,2.4358,2.4361,2.4358,2.436,162600000.0
2007-05-25 17:34:00,2.436,2.4366,2.43595,2.4364,218400000.0
2007-05-25 17:35:00,2.4366,2.4366,2.4361,2.4366,204800000.0
2007-05-25 17:36:00,2.4365,2.4366,2.4364,2.4366,108000001.0
2007-05-25 17:37:00,2.4366,2.4367,2.4366,2.4366,124800000.0
2007-05-25 17:38:00,2.4366,2.4371,2.4362,2.437,722800000.0
2007-05-25 17:39:00,2.4369,2.4372,2.4365,2.4369,573899999.0
2007-05-25 17:40:00,2.4369,2.4372,2.4368,2.43685,680800000.0
2007-05-25 17:41:00,2.4368,2.4369,2.43675,2.43675,181800000.0
2007-05-25 17:42:00,2.4367,2.4368,2.43665,2.4368,493600000.0
2007-05-25 17:43:00,2.4368,2.437,2.4367,2.4368,558200000.0
2007-05-25 17:44:00,2.4368,2.4369,2.43665,2.4369,155600000.0
2007-05-25 17:45:00,2.4369,2.437,2.4367,2.437,258200000.0
2007-05-25 17:46:00,2.437,2.4371,2.4369,2.4371,195700000.0
2007-05-25 17:47:00,2.43685,2.43685,2.4367,2.4367,251700000.0
2007-05-25 17:48:00,2.4368,2.4371,2.4367,2.4371,187000000.0
2007-05-25 17:49:00,2.4371,2.4372,2.4369,2.4372,334200000.0
2007-05-25 17:50:00,2.4372,2.4374,2.4369,2.4373,237200000.0
2007-05-25 17:51:00,2.4372,2.4373,2.4372,2.4373,328699998.0
2007-05-25 17:52:00,2.43725,2.4373,2.4371,2.4373,175600000.0
2007-05-25 17:53:00,2.4373,2.4374,2.4369,2.4369,416100000.0
2007-05-25 17:54:00,2.43695,2.4372,2.4369,2.4371,473600001.0
2007-05-25 17:55:00,2.4371,2.4371,2.4369,2.4369,160400000.0
2007-05-25 17:56:00,2.4369,2.4372,2.4369,2.437,130000000.0
2007-05-25 17:57:00,2.437,2.4372,2.4369,2.437,98000000.0
2007-05-25 17:58:00,2.4371,2.4373,2.4369,2.4373,167400001.0
2007-05-25 17:59:00,2.4373,2.4375,2.4371,2.4373,380900000.0
2007-05-25 18:00:00,2.4372,2.4372,2.4368,2.437,471000000.0
2007-05-25 18:01:00,2.437,2.437,2.4368,2.4368,244800002.0
2007-05-25 18:02:00,2.4369,2.4371,2.4368,2.4371,256800000.0
2007-05-25 18:03:00,2.4371,2.4371,2.4369,2.4369,60000000.0
2007-05-25 18:04:00,2.4369,2.437,2.4369,2.4369,146200000.0
2007-05-25 18:05:00,2.4369,2.4371,2.4369,2.437,224800000.0
2007-05-25 18:06:00,2.437,2.4372,2.4368,2.4372,280400000.0
2007-05-25 18:07:00,2.4372,2.4373,2.437,2.4371,365900000.0
2007-05-25 18:08:00,2.4371,2.4373,2.437,2.4371,245600000.0
2007-05-25 18:09:00,2.4371,2.4373,2.4371,2.4371,185600000.0
2007-05-25 18:10:00,2.4371,2.4373,2.4368,2.4371,454499998.0
2007-05-25 18:11:00,2.4371,2.4373,2.4369,2.4371,358199999.0
2007-05-25 18:12:00,2.4372,2.4372,2.4368,2.43685,484099991.0
2007-05-25 18:13:00,2.4368,2.4374,2.4368,2.437,209600000.0
2007-05-25 18:14:00,2.437,2.437,2.4368,2.437,169400000.0
2007-05-25 18:15:00,2.437,2.437,2.437,2.437,84000000.0
2007-05-25 18:16:00,2.437,2.437,2.4359,2.4364,438300000.0
2007-05-25 18:17:00,2.4364,2.4366,2.4364,2.4366,83800000.0
2007-05-25 18:18:00,2.4364,2.4366,2.43625,2.4364,63200000.0
2007-05-25 18:19:00,2.4364,2.4364,2.436,2.436,80800000.0
2007-05-25 18:20:00,2.436,2.4363,2.436,2.4362,242500002.0
2007-05-25 18:21:00,2.4363,2.4363,2.436,2.436,467199998.0
2007-05-25 18:22:00,2.436,2.43615,2.4359,2.4359,355199997.0
2007-05-25 18:23:00,2.436,2.4362,2.43595,2.4362,225000000.0
2007-05-25 18:24:00,2.43625,2.4363,2.4361,2.4363,140600002.0
2007-05-25 18:25:00,2.4363,2.4364,2.43615,2.43615,116200000.0
2007-05-25 18:26:00,2.43615,2.43615,2.4361,2.43615,21000000.0
2007-05-25 18:27:00,2.4362,2.43625,2.436,2.436,143200000.0
2007-05-25 18:28:00,2.436,2.436,2.4358,2.4358,149200000.0
2007-05-25 18:29:00,2.4358,2.436,2.4358,2.4359,300900002.0
2007-05-25 18:30:00,2.436,2.436,2.4359,2.436,176000000.0
2007-05-25 18:31:00,2.436,2.436,2.4358,2.436,110300000.0
2007-05-25 18:32:00,2.436,2.436,2.436,2.436,12000000.0
2007-05-25 18:33:00,2.43538,2.43582,2.43538,2.43566,675000002.0
2007-05-25 18:34:00,2.436,2.436,2.4359,2.436,48000000.0
2007-05-25 18:35:00,2.43541,2.43581,2.43541,2.43551,254912500.0
2007-05-25 18:36:00,2.436,2.4361,2.436,2.4361,18300000.0
2007-05-25 18:37:00,2.4362,2.4362,2.4362,2.4362,4000000.0
2007-05-25 18:38:00,2.4362,2.4362,2.4362,2.4362,58400000.0
2007-05-25 18:39:00,2.4361,2.4364,2.4361,2.4364,81200000.0
2007-05-25 18:40:00,2.4364,2.4364,2.4361,2.4361,279100000.0
2007-05-25 18:41:00,2.4361,2.4366,2.4361,2.43625,115600000.0
2007-05-25 18:42:00,2.43625,2.43625,2.4361,2.4361,70500000.0
2007-05-25 18:43:00,2.4362,2.43625,2.4361,2.43625,39000000.0
2007-05-25 18:44:00,2.43615,2.43625,2.43615,2.4362,99600000.0
2007-05-25 18:45:00,2.43625,2.4363,2.4362,2.4363,21600000.0
2007-05-25 18:46:00,2.4363,2.43635,2.4362,2.43625,57400000.0
2007-05-25 18:47:00,2.4362,2.4363,2.4362,2.4362,95300000.0
2007-05-25 18:48:00,2.4362,2.4362,2.436,2.4361,87000000.0
2007-05-25 18:49:00,2.43615,2.4362,2.43615,2.4362,54400000.0
2007-05-25 18:50:00,2.4362,2.4362,2.4361,2.4361,20000000.0
2007-05-25 18:51:00,2.4361,2.4361,2.4361,2.4361,28000000.0
2007-05-25 18:52:00,2.4361,2.4362,2.43585,2.4361,232700000.0
2007-05-25 18:53:00,2.436,2.4362,2.4359,2.436,148800000.0
2007-05-25 18:54:00,2.436,2.43615,2.4359,2.4361,171200000.0
2007-05-25 18:55:00,2.4361,2.4361,2.436,2.43605,151800000.0
2007-05-25 18:56:00,2.4361,2.4361,2.43605,2.43605,42600000.0
2007-05-25 18:57:00,2.4361,2.4361,2.436,2.43605,71600000.0
2007-05-25 18:58:00,2.43605,2.4363,2.43595,2.4361,294800000.0
2007-05-25 18:59:00,2.4361,2.4363,2.436,2.436,279200000.0
2007-05-25 19:00:00,2.4361,2.4361,2.4352,2.4352,348200001.0
2007-05-25 19:01:00,2.4354,2.4358,2.4352,2.4358,267800001.0
2007-05-25 19:02:00,2.4358,2.4363,2.4358,2.4363,176600000.0
2007-05-25 19:03:00,2.4363,2.4363,2.43595,2.43595,136400000.0
2007-05-25 19:04:00,2.436,2.4363,2.436,2.4361,115100000.0
2007-05-25 19:05:00,2.43625,2.4363,2.4361,2.4363,81300000.0
2007-05-25 19:06:00,2.4363,2.4363,2.4362,2.4363,55000000.0
2007-05-25 19:07:00,2.4363,2.4363,2.436,2.4362,202100000.0
2007-05-25 19:08:00,2.43615,2.4363,2.4361,2.43625,61400000.0
2007-05-25 19:09:00,2.43625,2.43675,2.4362,2.43675,136000000.0
2007-05-25 19:10:00,2.4368,2.4369,2.4365,2.4368,113400000.0
2007-05-25 19:11:00,2.4368,2.4368,2.43645,2.4366,173600000.0
2007-05-25 19:12:00,2.4366,2.4366,2.43655,2.4366,57200000.0
2007-05-25 19:13:00,2.4367,2.4367,2.4366,2.4366,36200000.0
2007-05-25 19:14:00,2.4366,2.4368,2.4366,2.4367,219200000.0
2007-05-25 19:15:00,2.4367,2.437,2.4365,2.4367,287200000.0
2007-05-25 19:16:00,2.4367,2.4368,2.43655,2.43655,105600000.0
2007-05-25 19:17:00,2.4367,2.4368,2.43655,2.43675,108600000.0
2007-05-25 19:18:00,2.4369,2.4369,2.4367,2.4367,49000000.0
2007-05-25 19:19:00,2.4369,2.4369,2.4367,2.4369,72800000.0
2007-05-25 19:20:00,2.4369,2.4371,2.4367,2.4369,122100000.0
2007-05-25 19:21:00,2.4371,2.4375,2.4371,2.4372,157500000.0
2007-05-25 19:22:00,2.43715,2.4372,2.43715,2.43715,15800000.0
2007-05-25 19:23:00,2.43715,2.4373,2.4371,2.4371,136900000.0
2007-05-25 19:24:00,2.4373,2.4373,2.4371,2.4372,104000000.0
2007-05-25 19:25:00,2.4371,2.4373,2.4371,2.4372,61400000.0
2007-05-25 19:26:00,2.4371,2.4374,2.4371,2.4374,58500000.0
2007-05-25 19:27:00,2.4373,2.4375,2.4373,2.4373,38400000.0
2007-05-25 19:28:00,2.4373,2.4373,2.4371,2.4371,107200000.0
2007-05-25 19:29:00,2.4374,2.4376,2.4372,2.4376,89600000.0
2007-05-25 19:30:00,2.43755,2.43755,2.4373,2.4374,164000000.0
2007-05-25 19:31:00,2.4374,2.4375,2.4373,2.4373,185699999.0
2007-05-25 19:32:00,2.4373,2.4375,2.4372,2.4375,73800000.0
2007-05-25 19:33:00,2.4375,2.4375,2.4372,2.4372,127900000.0
2007-05-25 19:34:00,2.4372,2.4372,2.437,2.43705,111799998.0
2007-05-25 19:35:00,2.4371,2.4373,2.4371,2.4371,59300000.0
2007-05-25 19:36:00,2.4371,2.4372,2.43685,2.43695,159600000.0
2007-05-25 19:37:00,2.4371,2.4374,2.4371,2.4374,106600000.0
2007-05-25 19:38:00,2.4373,2.4373,2.4369,2.4372,121000000.0
2007-05-25 19:39:00,2.4371,2.4374,2.4371,2.4373,48000000.0
2007-05-25 19:40:00,2.4373,2.4374,2.4371,2.4374,169900000.0
2007-05-25 19:41:00,2.4374,2.4374,2.437,2.43725,161400000.0
2007-05-25 19:42:00,2.4373,2.4374,2.4373,2.4374,13200000.0
2007-05-25 19:43:00,2.4374,2.4374,2.4372,2.4374,180300000.0
2007-05-25 19:44:00,2.4375,2.4375,2.4375,2.4375,12000000.0
2007-05-25 19:45:00,2.4375,2.4375,2.4375,2.4375,12000000.0
2007-05-25 19:46:00,2.4375,2.4375,2.4373,2.4374,113200000.0
2007-05-25 19:47:00,2.4375,2.4376,2.4374,2.4374,56000000.0
2007-05-25 19:48:00,2.4374,2.4375,2.4374,2.4375,69000000.0
2007-05-25 19:49:00,2.4374,2.4374,2.4373,2.4374,43600000.0
2007-05-25 19:50:00,2.4374,2.4374,2.4374,2.4374,24000000.0
2007-05-25 19:51:00,2.4374,2.4374,2.4374,2.4374,8000000.0
2007-05-25 19:52:00,2.43706,2.43714,2.43693,2.43709,60000000.0
2007-05-25 19:53:00,2.43708,2.43716,2.43683,2.43702,75200000.0
2007-05-25 19:54:00,2.4374,2.4374,2.4374,2.4374,8000000.0
2007-05-25 19:55:00,2.4374,2.4374,2.4372,2.4374,193100000.0
2007-05-25 19:56:00,2.4374,2.4375,2.4373,2.4373,150600000.0
2007-05-25 19:57:00,2.4374,2.4377,2.4373,2.4377,49600000.0
2007-05-25 19:58:00,2.4377,2.4377,2.4373,2.4375,35200000.0
2007-05-25 19:59:00,2.4375,2.4375,2.437,2.4371,97300000.0
2007-05-25 20:00:00,2.43705,2.43705,2.4369,2.4369,43700000.0
2007-05-25 20:01:00,2.4369,2.437,2.4369,2.437,10200000.0
2007-05-25 20:02:00,2.437,2.437,2.437,2.437,10200000.0
2007-05-25 20:03:00,2.437,2.437,2.4369,2.4369,28800000.0
2007-05-25 20:04:00,2.4369,2.4369,2.4367,2.4368,52700000.0
2007-05-25 20:05:00,2.4368,2.43685,2.43675,2.4368,58000000.0
2007-05-25 20:06:00,2.43685,2.43705,2.4368,2.43695,127800000.0
2007-05-25 20:07:00,2.43695,2.43695,2.43665,2.43685,149000000.0
2007-05-25 20:08:00,2.43675,2.4369,2.43675,2.4368,35400000.0
2007-05-25 20:09:00,2.4368,2.43695,2.4368,2.43695,37800000.0
2007-05-25 20:10:00,2.43695,2.4372,2.4369,2.43715,64200000.0
2007-05-25 20:11:00,2.4371,2.43725,2.4371,2.43725,27800000.0
2007-05-25 20:12:00,2.43725,2.43725,2.4372,2.43725,12800000.0
2007-05-25 20:13:00,2.43735,2.43735,2.4372,2.4373,35400000.0
2007-05-25 20:14:00,2.43668,2.4369,2.43668,2.43686,132000000.0
2007-05-25 20:15:00,2.43682,2.43698,2.43678,2.43694,119200000.0
2007-05-25 20:16:00,2.43735,2.43735,2.4371,2.4371,20400000.0
2007-05-25 20:17:00,2.43662,2.43684,2.4364,2.4366,102400000.0
2007-05-25 20:18:00,2.43672,2.437,2.43653,2.43673,229400000.0
2007-05-25 20:19:00,2.4371,2.4371,2.437,2.437,12600000.0
2007-05-25 20:20:00,2.437,2.437,2.4367,2.4367,33000000.0
2007-05-25 20:21:00,2.43675,2.43685,2.43675,2.43685,5200000.0
2007-05-25 20:22:00,2.43685,2.4371,2.43685,2.4371,22300000.0
2007-05-25 20:23:00,2.43705,2.4373,2.43695,2.4373,34600000.0
2007-05-25 20:24:00,2.4373,2.4373,2.43705,2.4371,90400000.0
2007-05-25 20:25:00,2.4371,2.4371,2.43695,2.43705,37800000.0
2007-05-25 20:26:00,2.4371,2.4371,2.437,2.437,38000000.0
2007-05-25 20:27:00,2.43705,2.43735,2.43705,2.43735,55300000.0
2007-05-25 20:28:00,2.4374,2.4377,2.4374,2.4375,81800000.0
2007-05-25 20:29:00,2.4375,2.4376,2.4374,2.4374,120800000.0
2007-05-25 20:30:00,2.4374,2.4374,2.43735,2.43735,28200000.0
2007-05-25 20:31:00,2.43725,2.43725,2.43725,2.43725,2600000.0
2007-05-25 20:32:00,2.43682,2.43688,2.43672,2.43675,96000000.0
2007-05-25 20:33:00,2.4372,2.4372,2.4372,2.4372,5000000.0
2007-05-25 20:34:00,2.4372,2.4372,2.43705,2.43705,43800000.0
2007-05-25 20:35:00,2.43705,2.43705,2.43705,2.43705,5200000.0
2007-05-25 20:36:00,2.43705,2.4371,2.43695,2.4371,47600000.0
2007-05-25 20:37:00,2.43705,2.43705,2.4367,2.4367,101000000.0
2007-05-25 20:38:00,2.4367,2.4369,2.4367,2.4367,100600000.0
2007-05-25 20:39:00,2.4367,2.4367,2.43655,2.43665,33200000.0
2007-05-25 20:40:00,2.4367,2.4367,2.43655,2.43665,30400000.0
2007-05-25 20:41:00,2.4367,2.43675,2.4365,2.43675,57200000.0
2007-05-25 20:42:00,2.43685,2.4371,2.43685,2.437,196800000.0
2007-05-25 20:43:00,2.437,2.437,2.4367,2.4367,122000000.0
2007-05-25 20:44:00,2.4367,2.4369,2.4367,2.43685,32200000.0
2007-05-25 20:45:00,2.4369,2.43705,2.4369,2.437,25000000.0
2007-05-25 20:46:00,2.437,2.43725,2.437,2.43725,55200000.0
2007-05-25 20:47:00,2.43701,2.43701,2.4366,2.43675,49600000.0
2007-05-25 20:48:00,2.4373,2.4374,2.4373,2.4374,55400000.0
2007-05-25 20:49:00,2.4374,2.4374,2.43725,2.43735,20400000.0
2007-05-25 20:50:00,2.43735,2.4374,2.43735,2.43735,32400000.0
2007-05-25 20:51:00,2.43735,2.43745,2.4373,2.43735,50800000.0
2007-05-25 20:52:00,2.43735,2.43735,2.43715,2.43715,23000000.0
2007-05-25 20:53:00,2.43715,2.43715,2.43715,2.43715,5200000.0
2007-05-25 20:54:00,2.43715,2.43715,2.43715,2.43715,5200000.0
2007-05-25 20:55:00,2.43715,2.4373,2.43715,2.43725,30400000.0
2007-05-25 20:56:00,2.43725,2.43725,2.43725,2.43725,5200000.0
2007-05-25 20:57:00,2.43725,2.43725,2.43715,2.4372,42800000.0
2007-05-25 20:58:00,2.43725,2.43725,2.43715,2.43715,28200000.0
2007-05-25 20:59:00,2.43715,2.43715,2.4367,2.4367,143800000.0
2007-05-25 21:00:00,2.4368,2.4369,2.4364,2.43655,266400000.0
2007-05-25 21:01:00,2.43655,2.4367,2.4364,2.4364,104100000.0
2007-05-25 21:02:00,2.4364,2.43655,2.4364,2.4364,48200000.0
2007-05-25 21:03:00,2.4364,2.4368,2.4364,2.4365,74900000.0
2007-05-25 21:04:00,2.43655,2.43655,2.4363,2.4363,80800000.0
2007-05-25 21:05:00,2.4363,2.4363,2.4362,2.4363,49400000.0
2007-05-25 21:06:00,2.43635,2.4364,2.43625,2.4364,97600000.0
2007-05-25 21:07:00,2.43645,2.43655,2.4363,2.4363,123000000.0
2007-05-25 21:08:00,2.4363,2.43635,2.4358,2.4358,183100000.0
2007-05-25 21:09:00,2.4358,2.4358,2.4355,2.4356,75000000.0
2007-05-25 21:10:00,2.4354,2.4356,2.4353,2.4354,140700000.0
2007-05-25 21:11:00,2.4354,2.4358,2.4354,2.43555,93700000.0
2007-05-25 21:12:00,2.4355,2.4357,2.4355,2.4356,131600000.0
2007-05-25 21:13:00,2.4356,2.4356,2.4353,2.4354,95200000.0
2007-05-25 21:14:00,2.4355,2.4355,2.4353,2.4355,75200000.0
2007-05-25 21:15:00,2.4355,2.4355,2.4355,2.4355,5800000.0
2007-05-25 21:16:00,2.4355,2.4355,2.4354,2.4354,15000000.0
2007-05-25 21:17:00,2.4354,2.4358,2.4354,2.4358,156400000.0
2007-05-25 21:18:00,2.4358,2.4362,2.4358,2.4362,267700000.0
2007-05-25 21:19:00,2.4361,2.4362,2.436,2.43605,87500000.0
2007-05-25 21:20:00,2.43605,2.4361,2.436,2.43605,57800000.0
2007-05-25 21:21:00,2.43605,2.43605,2.43605,2.43605,5200000.0
2007-05-25 21:22:00,2.43605,2.43605,2.43605,2.43605,2600000.0
2007-05-25 21:23:00,2.4362,2.4362,2.4362,2.4362,4000000.0
2007-05-25 21:24:00,2.4362,2.4362,2.43615,2.43615,15200000.0
2007-05-25 21:25:00,2.4364,2.4366,2.4363,2.4364,49200000.0
2007-05-25 21:26:00,2.4364,2.4366,2.4364,2.4364,137900000.0
2007-05-25 21:27:00,2.4364,2.4365,2.43635,2.43635,110600000.0
2007-05-25 21:28:00,2.4365,2.4365,2.43615,2.43615,78700000.0
2007-05-25 21:29:00,2.4362,2.4364,2.4362,2.4363,82000000.0
2007-05-25 21:30:00,2.4364,2.43645,2.4363,2.43645,27000000.0
2007-05-25 21:31:00,2.43645,2.4365,2.4364,2.4364,21200000.0
2007-05-25 21:32:00,2.43625,2.43665,2.43625,2.43645,87000000.0
2007-05-25 21:33:00,2.43645,2.4366,2.4364,2.43645,57600000.0
2007-05-25 21:34:00,2.4365,2.4367,2.43615,2.43615,133200000.0
2007-05-25 21:35:00,2.4362,2.4365,2.4362,2.43635,88700000.0
2007-05-25 21:36:00,2.43635,2.43635,2.43635,2.43635,4900000.0
2007-05-25 21:37:00,2.4364,2.4364,2.4364,2.4364,8500000.0
2007-05-25 21:38:00,2.43635,2.43635,2.4361,2.4362,101600000.0
2007-05-25 21:39:00,2.4362,2.4364,2.4361,2.4364,87200000.0
2007-05-25 21:40:00,2.43645,2.4366,2.43615,2.4364,137900000.0
2007-05-25 21:41:00,2.43645,2.43655,2.4364,2.43655,91700000.0
2007-05-25 21:42:00,2.43655,2.4368,2.43655,2.43665,101500000.0
2007-05-25 21:43:00,2.4367,2.4368,2.4364,2.4364,153300000.0
2007-05-25 21:44:00,2.4364,2.43665,2.4364,2.43655,301900000.0
2007-05-25 21:45:00,2.4366,2.4367,2.4363,2.4367,458300002.0
2007-05-25 21:46:00,2.4367,2.4369,2.4363,2.4363,146200000.0
2007-05-25 21:47:00,2.4363,2.4364,2.4361,2.4364,120400000.0
2007-05-25 21:48:00,2.4364,2.4365,2.4364,2.4364,140600000.0
2007-05-25 21:49:00,2.4364,2.4364,2.43615,2.4363,211500000.0
2007-05-25 21:50:00,2.4363,2.4364,2.4359,2.4364,471100000.0
2007-05-25 21:51:00,2.4364,2.4364,2.4362,2.4363,76500000.0
2007-05-25 21:52:00,2.4363,2.43635,2.4363,2.4363,27800000.0
2007-05-25 21:53:00,2.4363,2.4363,2.4361,2.4362,75100000.0
2007-05-25 21:54:00,2.43615,2.4365,2.4361,2.4365,145300000.0
2007-05-25 21:55:00,2.4365,2.4365,2.4358,2.4358,384700000.0
2007-05-25 21:56:00,2.4358,2.4362,2.4358,2.436,262300001.0
2007-05-25 21:57:00,2.436,2.436,2.4358,2.4359,99600000.0
2007-05-25 21:58:00,2.43595,2.4361,2.4359,2.4359,232899999.0
2007-05-25 21:59:00,2.4359,2.4359,2.4359,2.4359,2000000.0
2007-05-25 22:00:00,2.4359,2.436,2.4359,2.436,12000000.0
2007-05-25 22:01:00,2.436,2.43605,2.4359,2.43605,35200000.0
2007-05-25 22:02:00,2.43605,2.4361,2.4359,2.4359,26800000.0
2007-05-25 22:03:00,2.436,2.436,2.4358,2.4358,47000000.0
2007-05-25 22:04:00,2.4359,2.436,2.43585,2.436,25700000.0
2007-05-25 22:05:00,2.436,2.436,2.4358,2.43585,42000000.0
2007-05-25 22:06:00,2.4359,2.436,2.43585,2.436,35800000.0
2007-05-25 22:07:00,2.436,2.4362,2.4359,2.43595,93200000.0
2007-05-25 22:08:00,2.43595,2.43595,2.4357,2.4358,81900000.0
2007-05-25 22:09:00,2.4359,2.43635,2.4358,2.4362,56400000.0
2007-05-25 22:10:00,2.4364,2.4366,2.4363,2.43635,147400000.0
2007-05-25 22:11:00,2.4365,2.4366,2.4362,2.4362,134200000.0
2007-05-25 22:12:00,2.4363,2.4363,2.4362,2.4362,35000000.0
2007-05-25 22:13:00,2.4362,2.4362,2.436,2.436,51600000.0
2007-05-25 22:14:00,2.436,2.4363,2.4359,2.4359,72000000.0
2007-05-25 22:15:00,2.4359,2.436,2.43585,2.4359,61200000.0
2007-05-25 22:16:00,2.43615,2.4362,2.4358,2.4358,106200000.0
2007-05-25 22:17:00,2.4358,2.4362,2.4358,2.4361,101400000.0
2007-05-25 22:18:00,2.43615,2.4362,2.4361,2.43615,72000000.0
2007-05-25 22:19:00,2.4362,2.4366,2.4362,2.4365,36200000.0
2007-05-25 22:20:00,2.4365,2.4366,2.4364,2.4366,28200000.0
2007-05-25 22:21:00,2.4366,2.4366,2.4364,2.43645,84100000.0
2007-05-25 22:22:00,2.43645,2.43655,2.4362,2.43625,50200000.0
2007-05-25 22:23:00,2.4363,2.4365,2.4363,2.4364,42600000.0
2007-05-25 22:24:00,2.4365,2.43655,2.4364,2.4365,51800000.0
2007-05-25 22:25:00,2.4365,2.4366,2.4364,2.4364,176400000.0
2007-05-25 22:26:00,2.4364,2.4368,2.4364,2.43675,71900000.0
2007-05-25 22:27:00,2.4368,2.4369,2.4364,2.4367,169000000.0
2007-05-25 22:28:00,2.4367,2.4367,2.4363,2.43655,58400000.0
2007-05-25 22:29:00,2.4366,2.43665,2.43645,2.43665,103400000.0
2007-05-25 22:30:00,2.4366,2.437,2.43655,2.437,78000000.0
2007-05-25 22:31:00,2.437,2.43705,2.43655,2.4367,92000000.0
2007-05-25 22:32:00,2.4367,2.4368,2.4364,2.43655,68200000.0
2007-05-25 22:33:00,2.43655,2.43655,2.4363,2.4363,91000000.0
2007-05-25 22:34:00,2.4363,2.4364,2.43625,2.43625,23200000.0
2007-05-25 22:35:00,2.4363,2.43635,2.43605,2.43635,54800000.0
2007-05-25 22:36:00,2.43635,2.43635,2.43605,2.4361,73400000.0
2007-05-25 22:37:00,2.4361,2.4363,2.4361,2.4361,23800000.0
2007-05-25 22:38:00,2.4362,2.4362,2.4361,2.4361,13000000.0
2007-05-25 22:39:00,2.436,2.43625,2.4357,2.4358,70200000.0
2007-05-25 22:40:00,2.4359,2.436,2.43575,2.436,27000000.0
2007-05-25 22:41:00,2.436,2.4362,2.436,2.4362,43400000.0
2007-05-25 22:42:00,2.4362,2.4362,2.436,2.436,41000000.0
2007-05-25 22:43:00,2.4361,2.4361,2.436,2.436,20400000.0
2007-05-25 22:44:00,2.4362,2.4364,2.4358,2.436,78100000.0
2007-05-25 22:45:00,2.436,2.4362,2.436,2.43615,24400000.0
2007-05-25 22:46:00,2.4362,2.4362,2.4359,2.4359,41000000.0
2007-05-25 22:47:00,2.4359,2.436,2.43565,2.4358,128800000.0
2007-05-25 22:48:00,2.43525,2.43539,2.43516,2.43525,37662499.0
2007-05-25 22:49:00,2.4358,2.4359,2.43545,2.43545,44500000.0
2007-05-25 22:50:00,2.43545,2.43555,2.4352,2.4355,93800000.0
2007-05-25 22:51:00,2.43545,2.43545,2.4353,2.4353,94000000.0
2007-05-25 22:52:00,2.4353,2.4354,2.4353,2.4354,19200000.0
2007-05-25 22:53:00,2.4354,2.4359,2.43495,2.4353,98700000.0
2007-05-25 22:54:00,2.4353,2.43575,2.435,2.4353,46000000.0
2007-05-25 22:55:00,2.4353,2.43575,2.4353,2.43575,50700000.0
2007-05-25 22:56:00,2.43575,2.43625,2.43555,2.4361,41000000.0
2007-05-25 22:57:00,2.4361,2.4362,2.4354,2.4362,152300000.0
2007-05-25 22:58:00,2.43625,2.4363,2.43535,2.43605,134700000.0
2007-05-25 22:59:00,2.436,2.4365,2.436,2.4362,29000000.0
2007-05-27 23:00:00,2.4349,2.4349,2.4349,2.4349,3000000.0
2007-05-27 23:01:00,2.43515,2.43527,2.43505,2.43522,60500000.0
2007-05-27 23:02:00,2.43487,2.43529,2.43487,2.43529,19200000.0
2007-05-27 23:03:00,2.4348,2.43483,2.43465,2.4348,52000000.0
2007-05-27 23:04:00,2.43495,2.43497,2.4348,2.4348,142400000.0
2007-05-27 23:05:00,2.43499,2.43501,2.43488,2.43497,23200000.0
2007-05-27 23:06:00,2.43494,2.43494,2.43456,2.43491,28800000.0
2007-05-27 23:07:00,2.43484,2.43497,2.43482,2.43486,15200000.0
2007-05-27 23:08:00,2.43497,2.43497,2.43485,2.43485,5600000.0
2007-05-27 23:09:00,2.43494,2.43497,2.43474,2.43474,38400000.0
2007-05-27 23:10:00,2.435,2.435,2.435,2.435,3200000.0
2007-05-27 23:11:00,2.4349,2.4349,2.4349,2.4349,2300000.0
2007-05-27 23:12:00,2.43465,2.43465,2.43465,2.43465,17600000.0
2007-05-27 23:13:00,2.43465,2.4347,2.43465,2.4347,1600000.0
2007-05-27 23:14:00,2.43448,2.43491,2.43448,2.43491,54600000.0
2007-05-27 23:15:00,2.43497,2.43505,2.43484,2.435,25600000.0
2007-05-27 23:16:00,2.4352,2.4352,2.4349,2.4349,8700000.0
2007-05-27 23:17:00,2.43448,2.43458,2.4344,2.4345,52800000.0
2007-05-27 23:18:00,2.43445,2.4345,2.43445,2.4345,19200000.0
2007-05-27 23:19:00,2.4352,2.4352,2.4349,2.4349,16600000.0
2007-05-27 23:20:00,2.435,2.435,2.43485,2.43487,18100000.0
2007-05-27 23:21:00,2.43517,2.43531,2.43517,2.43524,23700000.0
2007-05-27 23:22:00,2.43485,2.43485,2.43465,2.43483,47400000.0
2007-05-27 23:23:00,2.4349,2.4349,2.4349,2.4349,18900000.0
2007-05-27 23:24:00,2.43485,2.43485,2.43485,2.43485,16000000.0
2007-05-27 23:25:00,2.4354,2.4355,2.43538,2.4354,36000000.0
2007-05-27 23:26:00,2.43465,2.43479,2.43465,2.43474,53600000.0
2007-05-27 23:27:00,2.43475,2.43475,2.43475,2.43475,12000000.0
2007-05-27 23:28:00,2.43467,2.43468,2.43467,2.43467,9600000.0
2007-05-27 23:29:00,2.43485,2.43485,2.43485,2.43485,4000000.0
2007-05-27 23:30:00,2.4348,2.4353,2.4348,2.4352,51500000.0
2007-05-27 23:31:00,2.4353,2.4353,2.4353,2.4353,5500000.0
2007-05-27 23:32:00,2.4351,2.4351,2.4351,2.4351,5500000.0
2007-05-27 23:33:00,2.43482,2.43514,2.43482,2.43486,154000004.0
2007-05-27 23:34:00,2.4351,2.4351,2.4351,2.4351,5500000.0
2007-05-27 23:35:00,2.4348,2.4348,2.43475,2.4348,16000000.0
2007-05-27 23:36:00,2.4351,2.4353,2.4351,2.4353,29100000.0
2007-05-27 23:37:00,2.43488,2.43505,2.43486,2.43496,17600000.0
2007-05-27 23:38:00,2.43509,2.43512,2.43507,2.43507,16000000.0
2007-05-27 23:39:00,2.43509,2.43524,2.43509,2.4352,32800000.0
2007-05-27 23:40:00,2.4354,2.4354,2.4353,2.4353,36400000.0
2007-05-27 23:41:00,2.43479,2.43484,2.43464,2.43484,32800000.0
2007-05-27 23:42:00,2.4352,2.4352,2.4343,2.4343,12900000.0
2007-05-27 23:43:00,2.43469,2.43475,2.43464,2.43467,39200000.0
2007-05-27 23:44:00,2.4351,2.4352,2.4339,2.4348,49600000.0
2007-05-27 23:45:00,2.4346,2.4349,2.4346,2.4347,26100000.0
2007-05-27 23:46:00,2.4346,2.4351,2.4345,2.4348,57800000.0
2007-05-27 23:47:00,2.4349,2.4349,2.4346,2.4349,24100000.0
2007-05-27 23:48:00,2.4346,2.4349,2.4346,2.4347,15800000.0
2007-05-27 23:49:00,2.4351,2.4351,2.4347,2.4349,41000000.0
2007-05-27 23:50:00,2.4349,2.4351,2.4345,2.435,41200000.0
2007-05-27 23:51:00,2.4349,2.435,2.4349,2.4349,8000000.0
2007-05-27 23:52:00,2.4345,2.43466,2.4345,2.43465,30400000.0
2007-05-27 23:53:00,2.4348,2.4348,2.4347,2.4347,10300000.0
2007-05-27 23:54:00,2.4345,2.4347,2.4345,2.4347,11900000.0
2007-05-27 23:55:00,2.4345,2.43455,2.43445,2.4345,62400000.0
2007-05-27 23:56:00,2.43422,2.43478,2.43422,2.43445,192800000.0
2007-05-27 23:57:00,2.4339,2.4339,2.4339,2.4339,2400000.0
2007-05-27 23:58:00,2.4336,2.4339,2.4336,2.4339,5400000.0
2007-05-27 23:59:00,2.4349,2.4349,2.4339,2.4347,66400000.0
2007-05-28 00:00:00,2.4347,2.4349,2.434,2.4347,42800000.0
2007-05-28 00:01:00,2.4349,2.4349,2.4347,2.4349,29400000.0
2007-05-28 00:02:00,2.4349,2.4351,2.4346,2.4351,49400000.0
2007-05-28 00:03:00,2.4349,2.4363,2.4349,2.4351,17600000.0
2007-05-28 00:04:00,2.4349,2.4349,2.4347,2.4349,19200000.0
2007-05-28 00:05:00,2.4349,2.4353,2.4345,2.4353,38200000.0
2007-05-28 00:06:00,2.4361,2.4361,2.4345,2.4349,102700000.0
2007-05-28 00:07:00,2.435,2.435,2.4347,2.435,17600000.0
2007-05-28 00:08:00,2.4349,2.4349,2.4348,2.4349,15200000.0
2007-05-28 00:09:00,2.4349,2.4349,2.4348,2.4349,8800000.0
2007-05-28 00:10:00,2.435,2.4357,2.4348,2.4349,38000000.0
2007-05-28 00:11:00,2.4349,2.435,2.4348,2.4349,12000000.0
2007-05-28 00:12:00,2.4349,2.4349,2.4348,2.4348,18200000.0
2007-05-28 00:13:00,2.4349,2.4349,2.4349,2.4349,2400000.0
2007-05-28 00:14:00,2.4349,2.4349,2.4349,2.4349,4000000.0
2007-05-28 00:15:00,2.4351,2.4353,2.435,2.4353,24000000.0
2007-05-28 00:16:00,2.4351,2.4353,2.4351,2.4351,31200000.0
2007-05-28 00:17:00,2.4352,2.4352,2.4349,2.4349,16000000.0
2007-05-28 00:18:00,2.4349,2.4349,2.4349,2.4349,9600000.0
2007-05-28 00:19:00,2.4348,2.4352,2.4347,2.4347,23800000.0
2007-05-28 00:20:00,2.4346,2.4349,2.4346,2.4347,30400000.0
2007-05-28 00:21:00,2.4348,2.4352,2.4348,2.4351,18300000.0
2007-05-28 00:22:00,2.4353,2.4353,2.4351,2.4351,10400000.0
2007-05-28 00:23:00,2.4351,2.4353,2.4351,2.4351,16000000.0
2007-05-28 00:24:00,2.43468,2.43469,2.43422,2.43457,123200000.0
2007-05-28 00:25:00,2.43465,2.43505,2.43435,2.43466,73600000.0
2007-05-28 00:26:00,2.43444,2.43479,2.43427,2.43478,120800000.0
2007-05-28 00:27:00,2.4353,2.4355,2.4351,2.4355,17600000.0
2007-05-28 00:28:00,2.4355,2.4355,2.4352,2.4355,41600000.0
2007-05-28 00:29:00,2.4356,2.4356,2.4354,2.4354,69600000.0
2007-05-28 00:30:00,2.4353,2.4355,2.4353,2.4354,14400000.0
2007-05-28 00:31:00,2.4356,2.4356,2.4352,2.4352,21600000.0
2007-05-28 00:32:00,2.4351,2.4353,2.4351,2.4353,7200000.0
2007-05-28 00:33:00,2.4352,2.4352,2.4351,2.4352,7200000.0
2007-05-28 00:34:00,2.4351,2.4352,2.4351,2.4352,4800000.0
2007-05-28 00:35:00,2.4354,2.4354,2.4354,2.4354,2400000.0
2007-05-28 00:36:00,2.4352,2.4355,2.4352,2.4352,12000000.0
2007-05-28 00:37:00,2.4353,2.4353,2.4352,2.4352,4800000.0
2007-05-28 00:38:00,2.4351,2.4352,2.4349,2.4351,14400000.0
2007-05-28 00:39:00,2.435,2.4352,2.435,2.4351,9600000.0
2007-05-28 00:40:00,2.435,2.4351,2.435,2.4351,4800000.0
2007-05-28 00:41:00,2.435,2.4354,2.4349,2.435,27100000.0
2007-05-28 00:42:00,2.4349,2.435,2.4346,2.4348,16800000.0
2007-05-28 00:43:00,2.4348,2.4348,2.4347,2.4347,9600000.0
2007-05-28 00:44:00,2.4347,2.4349,2.4347,2.4347,24800000.0
2007-05-28 00:45:00,2.43438,2.43468,2.43409,2.43416,90400000.0
2007-05-28 00:46:00,2.43441,2.43453,2.43398,2.43418,30400000.0
2007-05-28 00:47:00,2.43393,2.4345,2.43389,2.43398,23200000.0
2007-05-28 00:48:00,2.4347,2.4353,2.4347,2.435,10400000.0
2007-05-28 00:49:00,2.4351,2.4351,2.4341,2.4344,87900000.0
2007-05-28 00:50:00,2.4342,2.4343,2.4337,2.4341,103300000.0
2007-05-28 00:51:00,2.4341,2.4344,2.4339,2.4342,28000000.0
2007-05-28 00:52:00,2.4341,2.4343,2.4339,2.4341,30400000.0
2007-05-28 00:53:00,2.434,2.4343,2.434,2.4341,38400000.0
2007-05-28 00:54:00,2.4341,2.4341,2.4341,2.4341,1600000.0
2007-05-28 00:55:00,2.4343,2.4343,2.4341,2.4341,5600000.0
2007-05-28 00:56:00,2.4341,2.4343,2.434,2.4343,13600000.0
2007-05-28 00:57:00,2.4343,2.4345,2.434,2.434,105200000.0
2007-05-28 00:58:00,2.4342,2.4344,2.4339,2.4339,68200000.0
2007-05-28 00:59:00,2.4338,2.4339,2.4336,2.4339,48000000.0
2007-05-28 01:00:00,2.4339,2.434,2.4335,2.4336,93700000.0
2007-05-28 01:01:00,2.4338,2.4341,2.4334,2.434,35500000.0
2007-05-28 01:02:00,2.4336,2.4341,2.4336,2.4341,22400000.0
2007-05-28 01:03:00,2.4339,2.4341,2.4337,2.4337,8000000.0
2007-05-28 01:04:00,2.4336,2.4341,2.4336,2.434,18300000.0
2007-05-28 01:05:00,2.4341,2.4347,2.4336,2.4344,56300000.0
2007-05-28 01:06:00,2.4344,2.4345,2.4341,2.4341,17600000.0
2007-05-28 01:07:00,2.4343,2.4348,2.4341,2.4346,43100000.0
2007-05-28 01:08:00,2.4348,2.435,2.4346,2.4349,38900000.0
2007-05-28 01:09:00,2.4349,2.435,2.4346,2.4349,13600000.0
2007-05-28 01:10:00,2.4349,2.4349,2.4345,2.4345,3600000.0
2007-05-28 01:11:00,2.4346,2.4347,2.4344,2.4344,38400000.0
2007-05-28 01:12:00,2.4348,2.435,2.4341,2.4345,117800000.0
2007-05-28 01:13:00,2.4347,2.4351,2.4343,2.4345,28000000.0
2007-05-28 01:14:00,2.4348,2.4351,2.4345,2.4347,14400000.0
2007-05-28 01:15:00,2.4349,2.4353,2.4349,2.4349,10400000.0
2007-05-28 01:16:00,2.435,2.4351,2.4347,2.4348,12000000.0
2007-05-28 01:17:00,2.4347,2.4347,2.4341,2.4345,39600000.0
2007-05-28 01:18:00,2.4343,2.4348,2.4343,2.4345,32000000.0
2007-05-28 01:19:00,2.4344,2.4344,2.4344,2.4344,4800000.0
2007-05-28 01:20:00,2.43416,2.43433,2.43414,2.43414,19800000.0
2007-05-28 01:21:00,2.4344,2.4344,2.4343,2.4344,6400000.0
2007-05-28 01:22:00,2.4343,2.4347,2.4343,2.4345,44000000.0
2007-05-28 01:23:00,2.4348,2.4348,2.4348,2.4348,9600000.0
2007-05-28 01:24:00,2.4346,2.4348,2.4346,2.4348,7200000.0
2007-05-28 01:25:00,2.4348,2.4349,2.4346,2.4347,42000000.0
2007-05-28 01:26:00,2.4347,2.435,2.4346,2.4347,87200000.0
2007-05-28 01:27:00,2.4348,2.435,2.4347,2.4347,17600000.0
2007-05-28 01:28:00,2.4348,2.435,2.4347,2.4349,19200000.0
2007-05-28 01:29:00,2.4346,2.435,2.4344,2.4345,100700000.0
2007-05-28 01:30:00,2.4346,2.4349,2.4345,2.4345,7200000.0
2007-05-28 01:31:00,2.4347,2.4349,2.4345,2.4347,12800000.0
2007-05-28 01:32:00,2.4348,2.4348,2.4348,2.4348,1600000.0
2007-05-28 01:33:00,2.4345,2.4349,2.4345,2.4346,34000000.0
2007-05-28 01:34:00,2.4347,2.4347,2.4343,2.4344,43600000.0
2007-05-28 01:35:00,2.4344,2.4344,2.4344,2.4344,800000.0
2007-05-28 01:36:00,2.4345,2.4345,2.4342,2.4344,31200000.0
2007-05-28 01:37:00,2.4343,2.4343,2.434,2.4342,68400000.0
2007-05-28 01:38:00,2.4345,2.4346,2.4343,2.4344,12800000.0
2007-05-28 01:39:00,2.4344,2.4344,2.4342,2.4343,25600000.0
2007-05-28 01:40:00,2.4343,2.4344,2.434,2.4344,31000000.0
2007-05-28 01:41:00,2.434,2.4346,2.434,2.4346,32600000.0
2007-05-28 01:42:00,2.4343,2.4347,2.4343,2.4344,32000000.0
2007-05-28 01:43:00,2.4348,2.4352,2.4343,2.4347,78400000.0
2007-05-28 01:44:00,2.4347,2.4352,2.4347,2.435,277900000.0
2007-05-28 01:45:00,2.4351,2.4351,2.4346,2.4346,4800000.0
2007-05-28 01:46:00,2.4346,2.4346,2.4346,2.4346,4800000.0
2007-05-28 01:47:00,2.4346,2.43465,2.43432,2.4346,193400000.0
2007-05-28 01:48:00,2.43479,2.43479,2.43421,2.43463,129400000.0
2007-05-28 01:49:00,2.4349,2.4349,2.4346,2.4346,6400000.0
2007-05-28 01:50:00,2.4345,2.4351,2.4344,2.4348,32700000.0
2007-05-28 01:51:00,2.4347,2.4349,2.4346,2.4349,9600000.0
2007-05-28 01:52:00,2.435,2.435,2.435,2.435,800000.0
2007-05-28 01:53:00,2.43461,2.43461,2.43444,2.4346,82500000.0
2007-05-28 01:54:00,2.435,2.4351,2.435,2.435,15200000.0
2007-05-28 01:55:00,2.4349,2.4352,2.4349,2.4351,52800000.0
2007-05-28 01:56:00,2.4351,2.4351,2.4349,2.4349,4800000.0
2007-05-28 01:57:00,2.4349,2.4349,2.4348,2.4348,9600000.0
2007-05-28 01:58:00,2.4348,2.4351,2.4345,2.4348,53400000.0
2007-05-28 01:59:00,2.4348,2.4348,2.4343,2.4348,32500000.0
2007-05-28 02:00:00,2.4346,2.4349,2.4346,2.4348,60500000.0
2007-05-28 02:01:00,2.4348,2.435,2.4347,2.4347,22300000.0
2007-05-28 02:02:00,2.4347,2.435,2.4346,2.4348,47100000.0
2007-05-28 02:03:00,2.4348,2.4349,2.4345,2.4349,50200000.0
2007-05-28 02:04:00,2.4348,2.4351,2.4347,2.4348,86800000.0
2007-05-28 02:05:00,2.4348,2.4349,2.4347,2.4349,41500000.0
2007-05-28 02:06:00,2.43447,2.4345,2.43385,2.4345,66400000.0
2007-05-28 02:07:00,2.4349,2.4351,2.4348,2.4348,39200000.0
2007-05-28 02:08:00,2.4348,2.4349,2.4348,2.4348,65300000.0
2007-05-28 02:09:00,2.4348,2.4348,2.4343,2.4347,92800000.0
2007-05-28 02:10:00,2.4347,2.4348,2.4347,2.4348,16000000.0
2007-05-28 02:11:00,2.4348,2.4348,2.4347,2.4347,5600000.0
2007-05-28 02:12:00,2.4347,2.4347,2.4346,2.4346,25600000.0
2007-05-28 02:13:00,2.4346,2.4348,2.4344,2.4345,60800000.0
2007-05-28 02:14:00,2.4348,2.435,2.4345,2.4349,136800000.0
2007-05-28 02:15:00,2.4346,2.435,2.4346,2.4348,51900000.0
2007-05-28 02:16:00,2.4348,2.4348,2.4343,2.4346,16700000.0
2007-05-28 02:17:00,2.4343,2.4346,2.4343,2.4346,126900000.0
2007-05-28 02:18:00,2.43395,2.43432,2.43392,2.43422,234900000.0
2007-05-28 02:19:00,2.4346,2.4346,2.4346,2.4346,4000000.0
2007-05-28 02:20:00,2.4347,2.4347,2.4346,2.4346,18800000.0
2007-05-28 02:21:00,2.4346,2.4347,2.4346,2.4347,15200000.0
2007-05-28 02:22:00,2.4347,2.4347,2.4347,2.4347,8000000.0
2007-05-28 02:23:00,2.4347,2.4347,2.4346,2.4347,20800000.0
2007-05-28 02:24:00,2.4346,2.4347,2.4344,2.4347,41600000.0
2007-05-28 02:25:00,2.4347,2.4347,2.4344,2.4347,14400000.0
2007-05-28 02:26:00,2.4346,2.4347,2.4346,2.4347,7600000.0
2007-05-28 02:27:00,2.4347,2.4347,2.4347,2.4347,9600000.0
2007-05-28 02:28:00,2.4347,2.4347,2.4343,2.4346,91500000.0
2007-05-28 02:29:00,2.4347,2.4347,2.4346,2.4346,11200000.0
2007-05-28 02:30:00,2.4346,2.4352,2.4346,2.4347,96900000.0
2007-05-28 02:31:00,2.435,2.4351,2.4346,2.4349,54600000.0
2007-05-28 02:32:00,2.4349,2.435,2.4349,2.435,21600000.0
2007-05-28 02:33:00,2.435,2.4352,2.435,2.4351,58400000.0
2007-05-28 02:34:00,2.4352,2.4353,2.435,2.435,53300000.0
2007-05-28 02:35:00,2.4351,2.4353,2.435,2.4351,22300000.0
2007-05-28 02:36:00,2.4352,2.4352,2.4349,2.4352,27100000.0
2007-05-28 02:37:00,2.4349,2.4352,2.4349,2.4351,40700000.0
2007-05-28 02:38:00,2.4351,2.4353,2.4351,2.4351,36800000.0
2007-05-28 02:39:00,2.4351,2.4352,2.4351,2.4351,16800000.0
2007-05-28 02:40:00,2.4353,2.4354,2.4351,2.4354,28000000.0
2007-05-28 02:41:00,2.4354,2.4358,2.4352,2.4352,46400000.0
2007-05-28 02:42:00,2.4352,2.4355,2.4352,2.4352,53400000.0
2007-05-28 02:43:00,2.4353,2.4354,2.4351,2.4354,44800000.0
2007-05-28 02:44:00,2.4354,2.4355,2.4352,2.4353,107699999.0
2007-05-28 02:45:00,2.4352,2.4355,2.4352,2.4353,155199998.0
2007-05-28 02:46:00,2.4353,2.4355,2.4353,2.4355,27200000.0
2007-05-28 02:47:00,2.4355,2.4356,2.4353,2.4354,49200000.0
2007-05-28 02:48:00,2.4354,2.4355,2.4353,2.4353,55900000.0
2007-05-28 02:49:00,2.43476,2.43507,2.43453,2.43507,100000000.0
2007-05-28 02:50:00,2.4354,2.4356,2.4354,2.4354,24800000.0
2007-05-28 02:51:00,2.4351,2.4356,2.4351,2.4351,142400000.0
2007-05-28 02:52:00,2.4351,2.4355,2.4351,2.4353,73200000.0
2007-05-28 02:53:00,2.4353,2.4354,2.4353,2.4354,17600000.0
2007-05-28 02:54:00,2.4353,2.4353,2.4351,2.4353,45400000.0
2007-05-28 02:55:00,2.4352,2.4355,2.4352,2.4355,24000000.0
2007-05-28 02:56:00,2.4356,2.4358,2.4352,2.4354,82200000.0
2007-05-28 02:57:00,2.4354,2.4354,2.4354,2.4354,6300000.0
2007-05-28 02:58:00,2.4353,2.4354,2.4353,2.4354,14400000.0
2007-05-28 02:59:00,2.4354,2.4354,2.4348,2.4352,65700000.0
2007-05-28 03:00:00,2.4352,2.4353,2.4348,2.4352,131900000.0
2007-05-28 03:01:00,2.4352,2.4355,2.4351,2.4351,55100000.0
2007-05-28 03:02:00,2.4351,2.4352,2.435,2.435,115200000.0
2007-05-28 03:03:00,2.4351,2.4351,2.4351,2.4351,4000000.0
2007-05-28 03:04:00,2.4351,2.4353,2.435,2.4351,93900000.0
2007-05-28 03:05:00,2.4353,2.4353,2.4351,2.4352,28000000.0
2007-05-28 03:06:00,2.4352,2.4355,2.4349,2.4355,84500000.0
2007-05-28 03:07:00,2.4353,2.4355,2.4353,2.4353,32800000.0
2007-05-28 03:08:00,2.4353,2.4353,2.4353,2.4353,25600000.0
2007-05-28 03:09:00,2.4353,2.4356,2.4352,2.4353,32600000.0
2007-05-28 03:10:00,2.4353,2.4353,2.4353,2.4353,2400000.0
2007-05-28 03:11:00,2.4352,2.4354,2.4352,2.4352,42200000.0
2007-05-28 03:12:00,2.4352,2.4352,2.4348,2.4351,31100000.0
2007-05-28 03:13:00,2.4351,2.4351,2.4348,2.4351,39900000.0
2007-05-28 03:14:00,2.435,2.4351,2.4348,2.435,21500000.0
2007-05-28 03:15:00,2.435,2.435,2.4348,2.4348,91200000.0
2007-05-28 03:16:00,2.4352,2.4352,2.4349,2.435,40800000.0
2007-05-28 03:17:00,2.4349,2.4351,2.4349,2.435,69600000.0
2007-05-28 03:18:00,2.435,2.4354,2.435,2.4351,122200000.0
2007-05-28 03:19:00,2.4353,2.4354,2.4349,2.4351,196300000.0
2007-05-28 03:20:00,2.4351,2.4351,2.4349,2.435,45900000.0
2007-05-28 03:21:00,2.4352,2.4353,2.435,2.435,54400000.0
2007-05-28 03:22:00,2.435,2.435,2.435,2.435,6400000.0
2007-05-28 03:23:00,2.435,2.4351,2.435,2.4351,11200000.0
2007-05-28 03:24:00,2.4352,2.4354,2.435,2.4352,70400000.0
2007-05-28 03:25:00,2.4352,2.4353,2.4352,2.4353,26400000.0
2007-05-28 03:26:00,2.4353,2.4353,2.4353,2.4353,2400000.0
2007-05-28 03:27:00,2.43485,2.43499,2.43441,2.43475,37200000.0
2007-05-28 03:28:00,2.4353,2.4353,2.4351,2.4351,89300000.0
2007-05-28 03:29:00,2.4351,2.4355,2.435,2.435,131000000.0
2007-05-28 03:30:00,2.4351,2.4351,2.4345,2.4349,102600000.0
2007-05-28 03:31:00,2.4351,2.4353,2.4348,2.4352,44700000.0
2007-05-28 03:32:00,2.4352,2.4353,2.435,2.4352,53300000.0
2007-05-28 03:33:00,2.4353,2.4353,2.4353,2.4353,4800000.0
2007-05-28 03:34:00,2.4353,2.4354,2.4351,2.4351,52800000.0
2007-05-28 03:35:00,2.435,2.4352,2.4349,2.4349,26800000.0
2007-05-28 03:36:00,2.4352,2.4354,2.4352,2.4353,36800000.0
2007-05-28 03:37:00,2.4353,2.4353,2.4353,2.4353,800000.0
2007-05-28 03:38:00,2.4354,2.4354,2.4352,2.4352,6400000.0
2007-05-28 03:39:00,2.4352,2.4352,2.4352,2.4352,6400000.0
2007-05-28 03:40:00,2.43487,2.43501,2.43487,2.43492,23600000.0
2007-05-28 03:41:00,2.43505,2.43517,2.43486,2.43497,29600000.0
2007-05-28 03:42:00,2.4354,2.4354,2.4352,2.4352,8000000.0
2007-05-28 03:43:00,2.43485,2.43497,2.43484,2.43497,29200000.0
2007-05-28 03:44:00,2.43492,2.43492,2.43478,2.43488,24800000.0
2007-05-28 03:45:00,2.4352,2.4354,2.4348,2.435,149500000.0
2007-05-28 03:46:00,2.4352,2.4353,2.4349,2.435,66800000.0
2007-05-28 03:47:00,2.435,2.4352,2.435,2.435,15200000.0
2007-05-28 03:48:00,2.435,2.4351,2.4348,2.4351,30400000.0
2007-05-28 03:49:00,2.4348,2.435,2.4346,2.4349,55600000.0
2007-05-28 03:50:00,2.435,2.435,2.4348,2.4348,9600000.0
2007-05-28 03:51:00,2.4348,2.4349,2.4348,2.4349,27000000.0
2007-05-28 03:52:00,2.4348,2.4348,2.4347,2.4348,23200000.0
2007-05-28 03:53:00,2.4348,2.4349,2.4346,2.4346,15100000.0
2007-05-28 03:54:00,2.4349,2.4349,2.4348,2.4348,8000000.0
2007-05-28 03:55:00,2.4347,2.4348,2.4344,2.4348,56000000.0
2007-05-28 03:56:00,2.4347,2.4349,2.4347,2.4349,41600000.0
2007-05-28 03:57:00,2.4349,2.435,2.4349,2.435,5600000.0
2007-05-28 03:58:00,2.435,2.4351,2.435,2.4351,4800000.0
2007-05-28 03:59:00,2.435,2.4353,2.435,2.4353,3200000.0
2007-05-28 04:00:00,2.4351,2.4354,2.4351,2.4352,4000000.0
2007-05-28 04:01:00,2.435,2.4352,2.435,2.4352,10400000.0
2007-05-28 04:02:00,2.4352,2.4352,2.4349,2.435,11200000.0
2007-05-28 04:03:00,2.4349,2.4352,2.4349,2.435,56000000.0
2007-05-28 04:04:00,2.435,2.435,2.435,2.435,18400000.0
2007-05-28 04:05:00,2.435,2.435,2.435,2.435,30400000.0
2007-05-28 04:06:00,2.43459,2.43474,2.43459,2.43461,72300000.0
2007-05-28 04:07:00,2.435,2.435,2.435,2.435,14400000.0
2007-05-28 04:08:00,2.435,2.435,2.4349,2.435,12800000.0
2007-05-28 04:09:00,2.435,2.435,2.435,2.435,8800000.0
2007-05-28 04:10:00,2.435,2.435,2.435,2.435,1600000.0
2007-05-28 04:11:00,2.435,2.435,2.435,2.435,12000000.0
2007-05-28 04:12:00,2.435,2.4353,2.435,2.4352,71200000.0
2007-05-28 04:13:00,2.4352,2.4352,2.4352,2.4352,8800000.0
2007-05-28 04:14:00,2.4352,2.4352,2.435,2.4351,33600000.0
2007-05-28 04:15:00,2.4351,2.4352,2.4347,2.435,51600000.0
2007-05-28 04:16:00,2.435,2.4351,2.4347,2.4348,114899999.0
2007-05-28 04:17:00,2.4346,2.4352,2.4346,2.4347,114700000.0
2007-05-28 04:18:00,2.4348,2.435,2.4347,2.4348,45500000.0
2007-05-28 04:19:00,2.4348,2.4348,2.4343,2.4347,106300000.0
2007-05-28 04:20:00,2.4345,2.435,2.4343,2.4346,197700000.0
2007-05-28 04:21:00,2.4346,2.4346,2.4345,2.4346,9600000.0
2007-05-28 04:22:00,2.4346,2.4346,2.4342,2.4346,195300000.0
2007-05-28 04:23:00,2.4346,2.4347,2.4342,2.4344,80300000.0
2007-05-28 04:24:00,2.4344,2.4345,2.4343,2.4345,38400000.0
2007-05-28 04:25:00,2.4345,2.4349,2.4342,2.4347,83400000.0
2007-05-28 04:26:00,2.4347,2.4349,2.4344,2.4347,23900000.0
2007-05-28 04:27:00,2.4347,2.4348,2.4347,2.4348,4800000.0
2007-05-28 04:28:00,2.4347,2.4347,2.4344,2.4346,21300000.0
2007-05-28 04:29:00,2.4347,2.4347,2.4344,2.4345,95999999.0
2007-05-28 04:30:00,2.4345,2.4345,2.4345,2.4345,7200000.0
2007-05-28 04:31:00,2.4345,2.4347,2.4344,2.4347,38800000.0
2007-05-28 04:32:00,2.4347,2.4347,2.4344,2.4344,4400000.0
2007-05-28 04:33:00,2.4345,2.4345,2.4344,2.4345,11600000.0
2007-05-28 04:34:00,2.4346,2.4346,2.4344,2.4346,26800000.0
2007-05-28 04:35:00,2.4345,2.4345,2.4344,2.4344,40400000.0
2007-05-28 04:36:00,2.4344,2.4344,2.4344,2.4344,38400000.0
2007-05-28 04:37:00,2.4345,2.4346,2.4344,2.4344,17200000.0
2007-05-28 04:38:00,2.4345,2.4345,2.4345,2.4345,4800000.0
2007-05-28 04:39:00,2.4345,2.4346,2.4344,2.4346,34800000.0
2007-05-28 04:40:00,2.4346,2.4347,2.4344,2.4344,60000000.0
2007-05-28 04:41:00,2.4344,2.4344,2.4344,2.4344,7600000.0
2007-05-28 04:42:00,2.4345,2.4348,2.4344,2.4345,158700000.0
2007-05-28 04:43:00,2.4346,2.4348,2.4343,2.4343,145200000.0
2007-05-28 04:44:00,2.4343,2.4344,2.4343,2.4343,10800000.0
2007-05-28 04:45:00,2.4344,2.4347,2.4344,2.4347,48500000.0
2007-05-28 04:46:00,2.4345,2.4347,2.4345,2.4347,109100000.0
2007-05-28 04:47:00,2.4347,2.4347,2.4343,2.4346,90000000.0
2007-05-28 04:48:00,2.4347,2.4347,2.4343,2.4346,58300000.0
2007-05-28 04:49:00,2.4346,2.4347,2.4345,2.4347,66100000.0
2007-05-28 04:50:00,2.4347,2.4347,2.4346,2.4346,41600000.0
2007-05-28 04:51:00,2.4346,2.4346,2.4343,2.4345,76800000.0
2007-05-28 04:52:00,2.4345,2.4345,2.434,2.434,51000000.0
2007-05-28 04:53:00,2.4341,2.4341,2.434,2.4341,76400000.0
2007-05-28 04:54:00,2.4341,2.4341,2.4341,2.4341,13600000.0
2007-05-28 04:55:00,2.4341,2.4342,2.434,2.434,20800000.0
2007-05-28 04:56:00,2.434,2.434,2.4338,2.434,66400000.0
2007-05-28 04:57:00,2.4338,2.4341,2.4336,2.4338,57100000.0
2007-05-28 04:58:00,2.4338,2.4341,2.4336,2.4339,116500000.0
2007-05-28 04:59:00,2.4339,2.4339,2.4338,2.4338,22400000.0
2007-05-28 05:00:00,2.4336,2.4341,2.4333,2.4335,353500000.0
2007-05-28 05:01:00,2.4337,2.434,2.4334,2.4335,233600000.0
2007-05-28 05:02:00,2.4334,2.4335,2.4334,2.4334,217600000.0
2007-05-28 05:03:00,2.4334,2.434,2.4333,2.4338,116799999.0
2007-05-28 05:04:00,2.4338,2.4339,2.4338,2.4338,41200000.0
2007-05-28 05:05:00,2.4339,2.4341,2.4336,2.4336,33400000.0
2007-05-28 05:06:00,2.4339,2.4339,2.4339,2.4339,5200000.0
2007-05-28 05:07:00,2.434,2.434,2.4339,2.4339,30000000.0
2007-05-28 05:08:00,2.4339,2.4339,2.4339,2.4339,13600000.0
2007-05-28 05:09:00,2.43335,2.43382,2.43335,2.43362,77600000.0
2007-05-28 05:10:00,2.434,2.434,2.4338,2.434,33200000.0
2007-05-28 05:11:00,2.434,2.4342,2.434,2.4342,72800000.0
2007-05-28 05:12:00,2.4342,2.4343,2.4341,2.4342,37600000.0
2007-05-28 05:13:00,2.4341,2.4343,2.434,2.4341,47200000.0
2007-05-28 05:14:00,2.4341,2.4343,2.4341,2.4343,56400000.0
2007-05-28 05:15:00,2.434,2.4343,2.4337,2.434,96500000.0
2007-05-28 05:16:00,2.434,2.4344,2.434,2.4341,36900000.0
2007-05-28 05:17:00,2.4341,2.4344,2.4341,2.4342,87600000.0
2007-05-28 05:18:00,2.4342,2.4343,2.4338,2.4342,59000000.0
2007-05-28 05:19:00,2.4343,2.4345,2.4338,2.4341,191900000.0
2007-05-28 05:20:00,2.4343,2.4343,2.4338,2.4343,66400000.0
2007-05-28 05:21:00,2.4342,2.4346,2.4341,2.4345,132300000.0
2007-05-28 05:22:00,2.4342,2.4346,2.434,2.4345,76400000.0
2007-05-28 05:23:00,2.4345,2.4346,2.4341,2.4344,79200000.0
2007-05-28 05:24:00,2.4341,2.4346,2.4341,2.4346,184800000.0
2007-05-28 05:25:00,2.4343,2.4346,2.434,2.4345,106000000.0
2007-05-28 05:26:00,2.4345,2.4348,2.4345,2.4348,50400000.0
2007-05-28 05:27:00,2.4348,2.4348,2.4348,2.4348,16000000.0
2007-05-28 05:28:00,2.4348,2.435,2.4348,2.435,26400000.0
2007-05-28 05:29:00,2.435,2.435,2.4349,2.4349,18400000.0
2007-05-28 05:30:00,2.435,2.435,2.4349,2.435,30400000.0
2007-05-28 05:31:00,2.435,2.4353,2.4348,2.435,75100000.0
2007-05-28 05:32:00,2.4351,2.4351,2.435,2.4351,20700000.0
2007-05-28 05:33:00,2.4351,2.4351,2.4351,2.4351,36000000.0
2007-05-28 05:34:00,2.4351,2.4351,2.4351,2.4351,3200000.0
2007-05-28 05:35:00,2.435,2.435,2.435,2.435,4800000.0
2007-05-28 05:36:00,2.4351,2.4351,2.4351,2.4351,6400000.0
2007-05-28 05:37:00,2.4351,2.4351,2.4351,2.4351,8800000.0
2007-05-28 05:38:00,2.4351,2.4353,2.4349,2.4349,77600000.0
2007-05-28 05:39:00,2.4348,2.4349,2.4347,2.4347,41200000.0
2007-05-28 05:40:00,2.4347,2.4349,2.4347,2.4349,20000000.0
2007-05-28 05:41:00,2.4349,2.435,2.4346,2.435,41600000.0
2007-05-28 05:42:00,2.4349,2.435,2.4345,2.4347,111500000.0
2007-05-28 05:43:00,2.4347,2.4348,2.4347,2.4348,26400000.0
2007-05-28 05:44:00,2.4347,2.4348,2.4345,2.4346,46300000.0
2007-05-28 05:45:00,2.4347,2.4348,2.4347,2.4348,12000000.0
2007-05-28 05:46:00,2.4348,2.4348,2.4348,2.4348,14600000.0
2007-05-28 05:47:00,2.4349,2.4349,2.4348,2.4349,19400000.0
2007-05-28 05:48:00,2.43472,2.43472,2.43453,2.4346,51100000.0
2007-05-28 05:49:00,2.4346,2.4347,2.43442,2.43457,174200000.0
2007-05-28 05:50:00,2.4349,2.4349,2.4345,2.4345,44200000.0
2007-05-28 05:51:00,2.4346,2.4346,2.4346,2.4346,12000000.0
2007-05-28 05:52:00,2.43429,2.43436,2.43422,2.43427,57600000.0
2007-05-28 05:53:00,2.4346,2.4349,2.4346,2.4347,48700000.0
2007-05-28 05:54:00,2.4347,2.4347,2.4343,2.4347,23900000.0
2007-05-28 05:55:00,2.4349,2.4349,2.4347,2.4349,13000000.0
2007-05-28 05:56:00,2.4349,2.4349,2.4349,2.4349,8000000.0
2007-05-28 05:57:00,2.4347,2.4348,2.4347,2.4348,13600000.0
2007-05-28 05:58:00,2.43449,2.43449,2.4343,2.43431,71200000.0
2007-05-28 05:59:00,2.43452,2.43455,2.43447,2.43455,37800000.0
2007-05-28 06:00:00,2.4348,2.4348,2.4348,2.4348,4800000.0
2007-05-28 06:01:00,2.4348,2.4351,2.4347,2.4348,52800000.0
2007-05-28 06:02:00,2.4349,2.4349,2.4347,2.4347,49200000.0
2007-05-28 06:03:00,2.4347,2.4348,2.4344,2.4347,71300000.0
2007-05-28 06:04:00,2.4347,2.4347,2.4347,2.4347,2400000.0
2007-05-28 06:05:00,2.4347,2.4349,2.4346,2.4347,35900000.0
2007-05-28 06:06:00,2.4347,2.4347,2.4347,2.4347,3700000.0
2007-05-28 06:07:00,2.4347,2.4347,2.4347,2.4347,8000000.0
2007-05-28 06:08:00,2.4347,2.4347,2.4344,2.4347,15900000.0
2007-05-28 06:09:00,2.4347,2.4347,2.4347,2.4347,4800000.0
2007-05-28 06:10:00,2.4347,2.4348,2.4347,2.4348,24000000.0
2007-05-28 06:11:00,2.4349,2.4349,2.4347,2.4348,13600000.0
2007-05-28 06:12:00,2.4347,2.4348,2.4347,2.4348,9600000.0
2007-05-28 06:13:00,2.4348,2.4351,2.4348,2.4348,26300000.0
2007-05-28 06:14:00,2.4347,2.4348,2.4345,2.4347,36400000.0
2007-05-28 06:15:00,2.4347,2.4349,2.4345,2.4347,30400000.0
2007-05-28 06:16:00,2.4347,2.4347,2.4343,2.4343,28800000.0
2007-05-28 06:17:00,2.4346,2.4346,2.4342,2.4344,51200000.0
2007-05-28 06:18:00,2.43429,2.43451,2.4342,2.43433,247700000.0
2007-05-28 06:19:00,2.4343,2.4348,2.4343,2.4347,49700000.0
2007-05-28 06:20:00,2.4347,2.4348,2.4347,2.4347,22400000.0
2007-05-28 06:21:00,2.4347,2.4347,2.4346,2.4347,21600000.0
2007-05-28 06:22:00,2.4348,2.4349,2.4348,2.4348,15200000.0
2007-05-28 06:23:00,2.4347,2.4349,2.4347,2.4348,12000000.0
2007-05-28 06:24:00,2.4348,2.4348,2.4343,2.4347,40500000.0
2007-05-28 06:25:00,2.4347,2.4347,2.4343,2.4347,39700000.0
2007-05-28 06:26:00,2.4347,2.4347,2.4343,2.4343,49900000.0
2007-05-28 06:27:00,2.4349,2.4349,2.4344,2.4344,18600000.0
2007-05-28 06:28:00,2.4344,2.43455,2.4344,2.43445,50100000.0
2007-05-28 06:29:00,2.4344,2.4347,2.4344,2.4346,12400000.0
2007-05-28 06:30:00,2.4347,2.4347,2.4344,2.4344,4600000.0
2007-05-28 06:31:00,2.4348,2.4348,2.4347,2.4347,22400000.0
2007-05-28 06:32:00,2.4347,2.4347,2.4347,2.4347,6400000.0
2007-05-28 06:33:00,2.43445,2.43458,2.43435,2.4344,121400000.0
2007-05-28 06:34:00,2.43432,2.43441,2.43432,2.43441,62100000.0
2007-05-28 06:35:00,2.43447,2.43447,2.43421,2.43436,195600000.0
2007-05-28 06:36:00,2.4347,2.4347,2.4344,2.4347,5400000.0
2007-05-28 06:37:00,2.4347,2.4347,2.4347,2.4347,7200000.0
2007-05-28 06:38:00,2.4345,2.4349,2.4345,2.4349,23200000.0
2007-05-28 06:39:00,2.4347,2.4347,2.4343,2.4345,41400000.0
2007-05-28 06:40:00,2.4341,2.4346,2.4341,2.4344,56800000.0
2007-05-28 06:41:00,2.4344,2.4344,2.4343,2.4344,7200000.0
2007-05-28 06:42:00,2.4344,2.4345,2.4342,2.4343,21300000.0
2007-05-28 06:43:00,2.4343,2.4347,2.4342,2.4346,63500000.0
2007-05-28 06:44:00,2.4348,2.4348,2.434,2.4346,101500000.0
2007-05-28 06:45:00,2.4346,2.4346,2.4342,2.4345,21900000.0
2007-05-28 06:46:00,2.4345,2.4346,2.4345,2.4345,17300000.0
2007-05-28 06:47:00,2.4345,2.4345,2.4343,2.4345,10800000.0
2007-05-28 06:48:00,2.4346,2.4349,2.4345,2.4349,13600000.0
2007-05-28 06:49:00,2.4349,2.4349,2.4349,2.4349,1600000.0
2007-05-28 06:50:00,2.4348,2.4348,2.4347,2.4347,8000000.0
2007-05-28 06:51:00,2.4344,2.4344,2.4344,2.4344,12600000.0
2007-05-28 06:52:00,2.4347,2.4349,2.4347,2.4347,12800000.0
2007-05-28 06:53:00,2.4347,2.4347,2.4347,2.4347,1600000.0
2007-05-28 06:54:00,2.4346,2.4346,2.4343,2.4343,34700000.0
2007-05-28 06:55:00,2.43412,2.43441,2.43412,2.43417,267899999.0
2007-05-28 06:56:00,2.43423,2.43432,2.43412,2.43432,201199996.0
2007-05-28 06:57:00,2.43448,2.43448,2.43429,2.43442,146800001.0
2007-05-28 06:58:00,2.4343,2.4346,2.4343,2.4346,13700000.0
2007-05-28 06:59:00,2.4343,2.4346,2.4343,2.4346,22700000.0
2007-05-28 07:00:00,2.4346,2.4346,2.4346,2.4346,2400000.0
2007-05-28 07:01:00,2.43405,2.43448,2.43405,2.43431,414800000.0
2007-05-28 07:02:00,2.4345,2.4348,2.4345,2.4346,11200000.0
2007-05-28 07:03:00,2.43447,2.43452,2.43431,2.43438,67500000.0
2007-05-28 07:04:00,2.43418,2.43445,2.43408,2.43408,224600000.0
2007-05-28 07:05:00,2.4347,2.4347,2.4346,2.4346,7100000.0
2007-05-28 07:06:00,2.4346,2.4346,2.4346,2.4346,6300000.0
2007-05-28 07:07:00,2.4348,2.4348,2.4346,2.4346,18300000.0
2007-05-28 07:08:00,2.4346,2.4346,2.4343,2.4343,24200000.0
2007-05-28 07:09:00,2.4347,2.4347,2.4347,2.4347,6400000.0
2007-05-28 07:10:00,2.4347,2.4347,2.4347,2.4347,5600000.0
2007-05-28 07:11:00,2.4347,2.4347,2.4347,2.4347,10400000.0
2007-05-28 07:12:00,2.4347,2.4347,2.4347,2.4347,16000000.0
2007-05-28 07:13:00,2.4347,2.4347,2.4347,2.4347,5600000.0
2007-05-28 07:14:00,2.4345,2.43452,2.43427,2.43436,86400000.0
2007-05-28 07:15:00,2.4347,2.4347,2.4347,2.4347,7200000.0
2007-05-28 07:16:00,2.4347,2.4347,2.4347,2.4347,8000000.0
2007-05-28 07:17:00,2.4347,2.4347,2.4347,2.4347,2400000.0
2007-05-28 07:18:00,2.4345,2.43489,2.43441,2.43441,172800000.0
2007-05-28 07:19:00,2.4347,2.4347,2.4344,2.4344,27900000.0
2007-05-28 07:20:00,2.4347,2.4347,2.4344,2.4346,15900000.0
2007-05-28 07:21:00,2.4345,2.4347,2.4345,2.4346,41600000.0
2007-05-28 07:22:00,2.4346,2.4349,2.4343,2.4347,48400000.0
2007-05-28 07:23:00,2.4347,2.4347,2.4343,2.4347,22700000.0
2007-05-28 07:24:00,2.4347,2.4347,2.4343,2.4345,77300000.0
2007-05-28 07:25:00,2.4345,2.4346,2.4344,2.4344,32100000.0
2007-05-28 07:26:00,2.43423,2.43437,2.43415,2.43415,192800000.0
2007-05-28 07:27:00,2.4345,2.4345,2.4344,2.4345,4000000.0
2007-05-28 07:28:00,2.4344,2.4345,2.4343,2.4343,10400000.0
2007-05-28 07:29:00,2.4343,2.4345,2.4343,2.4343,79600000.0
2007-05-28 07:30:00,2.4343,2.4344,2.4341,2.4341,71800000.0
2007-05-28 07:31:00,2.4343,2.4345,2.4341,2.4342,56600000.0
2007-05-28 07:32:00,2.4343,2.4345,2.4343,2.4343,7200000.0
2007-05-28 07:33:00,2.4343,2.4344,2.4341,2.4341,34400000.0
2007-05-28 07:34:00,2.4341,2.4341,2.434,2.4341,4800000.0
2007-05-28 07:35:00,2.4341,2.4341,2.4339,2.434,17500000.0
2007-05-28 07:36:00,2.4341,2.4343,2.4341,2.4342,15200000.0
2007-05-28 07:37:00,2.4342,2.4342,2.4342,2.4342,2400000.0
2007-05-28 07:38:00,2.4342,2.4343,2.4339,2.4343,26900000.0
2007-05-28 07:39:00,2.4343,2.4344,2.4339,2.4344,17500000.0
2007-05-28 07:40:00,2.4344,2.4346,2.4343,2.4345,18400000.0
2007-05-28 07:41:00,2.4344,2.4345,2.4341,2.4344,34300000.0
2007-05-28 07:42:00,2.4344,2.4344,2.4341,2.4343,43100000.0
2007-05-28 07:43:00,2.4345,2.4346,2.4341,2.4342,65100000.0
2007-05-28 07:44:00,2.4342,2.4342,2.4342,2.4342,1600000.0
2007-05-28 07:45:00,2.4342,2.4343,2.434,2.4342,22400000.0
2007-05-28 07:46:00,2.4343,2.4346,2.4342,2.4345,32600000.0
2007-05-28 07:47:00,2.43417,2.43417,2.43363,2.43383,135400000.0
2007-05-28 07:48:00,2.4344,2.4345,2.4342,2.4344,19200000.0
2007-05-28 07:49:00,2.4344,2.4345,2.4344,2.4345,8000000.0
2007-05-28 07:50:00,2.4344,2.4344,2.4344,2.4344,1600000.0
2007-05-28 07:51:00,2.4344,2.4344,2.4338,2.4338,64700000.0
2007-05-28 07:52:00,2.4338,2.434,2.4335,2.434,34600000.0
2007-05-28 07:53:00,2.434,2.4341,2.4337,2.434,30300000.0
2007-05-28 07:54:00,2.434,2.4341,2.434,2.4341,8000000.0
2007-05-28 07:55:00,2.4341,2.4343,2.434,2.4343,17500000.0
2007-05-28 07:56:00,2.4341,2.4343,2.434,2.434,40600000.0
2007-05-28 07:57:00,2.4341,2.4341,2.4341,2.4341,8000000.0
2007-05-28 07:58:00,2.4341,2.4341,2.4341,2.4341,21600000.0
2007-05-28 07:59:00,2.4341,2.4341,2.4339,2.4339,18400000.0
2007-05-28 08:00:00,2.4339,2.434,2.4333,2.4338,134200000.0
2007-05-28 08:01:00,2.4338,2.434,2.4335,2.4338,63800000.0
2007-05-28 08:02:00,2.4338,2.4338,2.4334,2.4338,37100000.0
2007-05-28 08:03:00,2.4337,2.4337,2.4331,2.4335,153900000.0
2007-05-28 08:04:00,2.4336,2.4338,2.4331,2.4336,178900000.0
2007-05-28 08:05:00,2.4336,2.434,2.4334,2.4339,99200000.0
2007-05-28 08:06:00,2.4339,2.4341,2.4336,2.434,31800000.0
2007-05-28 08:07:00,2.434,2.4341,2.4335,2.4335,180400000.0
2007-05-28 08:08:00,2.4338,2.4339,2.4333,2.4336,55500000.0
2007-05-28 08:09:00,2.434,2.4342,2.4339,2.4341,75800000.0
2007-05-28 08:10:00,2.4338,2.4343,2.4338,2.4342,144200000.0
2007-05-28 08:11:00,2.4342,2.4346,2.4339,2.4341,162600000.0
2007-05-28 08:12:00,2.4341,2.4344,2.4338,2.4341,68500000.0
2007-05-28 08:13:00,2.434,2.4344,2.4334,2.4339,135600000.0
2007-05-28 08:14:00,2.434,2.4341,2.4336,2.4338,98700000.0
2007-05-28 08:15:00,2.4338,2.4338,2.4337,2.4338,39200000.0
2007-05-28 08:16:00,2.4339,2.434,2.4339,2.434,8000000.0
2007-05-28 08:17:00,2.4342,2.4342,2.4337,2.4339,40800000.0
2007-05-28 08:18:00,2.4339,2.434,2.4339,2.434,4000000.0
2007-05-28 08:19:00,2.4341,2.4343,2.4339,2.4342,72800000.0
2007-05-28 08:20:00,2.4342,2.4343,2.4338,2.4342,36600000.0
2007-05-28 08:21:00,2.4342,2.4343,2.4342,2.4343,38300000.0
2007-05-28 08:22:00,2.434,2.4344,2.434,2.4343,83100000.0
2007-05-28 08:23:00,2.4343,2.4347,2.4342,2.4346,137000000.0
2007-05-28 08:24:00,2.4346,2.4346,2.4338,2.4338,104800000.0
2007-05-28 08:25:00,2.4338,2.4338,2.4336,2.4338,34300000.0
2007-05-28 08:26:00,2.4338,2.434,2.4336,2.4336,107800000.0
2007-05-28 08:27:00,2.4338,2.4339,2.4336,2.4339,58800000.0
2007-05-28 08:28:00,2.4339,2.4339,2.4337,2.4338,48400000.0
2007-05-28 08:29:00,2.4338,2.4343,2.4338,2.4342,56000000.0
2007-05-28 08:30:00,2.4342,2.4344,2.4338,2.4341,79100000.0
2007-05-28 08:31:00,2.434,2.4343,2.4336,2.4341,148300000.0
2007-05-28 08:32:00,2.4342,2.4342,2.4338,2.4342,66400000.0
2007-05-28 08:33:00,2.4342,2.4346,2.4342,2.4345,44400000.0
2007-05-28 08:34:00,2.4346,2.4348,2.4343,2.4343,115900000.0
2007-05-28 08:35:00,2.4347,2.4348,2.4343,2.4343,74300000.0
2007-05-28 08:36:00,2.4346,2.4346,2.4346,2.4346,37600000.0
2007-05-28 08:37:00,2.4346,2.4347,2.4344,2.4347,43200000.0
2007-05-28 08:38:00,2.4347,2.4349,2.4347,2.4349,48800000.0
2007-05-28 08:39:00,2.4349,2.4349,2.4346,2.4347,31200000.0
2007-05-28 08:40:00,2.4346,2.4349,2.4346,2.4349,41500000.0
2007-05-28 08:41:00,2.4349,2.4349,2.4349,2.4349,3200000.0
2007-05-28 08:42:00,2.435,2.435,2.435,2.435,7800000.0
2007-05-28 08:43:00,2.435,2.435,2.435,2.435,51100000.0
2007-05-28 08:44:00,2.4351,2.4351,2.4349,2.4349,33100000.0
2007-05-28 08:45:00,2.4349,2.4351,2.4348,2.4351,60400000.0
2007-05-28 08:46:00,2.4351,2.4351,2.4349,2.4349,79200000.0
2007-05-28 08:47:00,2.4349,2.4349,2.4348,2.4348,62300000.0
2007-05-28 08:48:00,2.4348,2.4349,2.4348,2.4349,71300000.0
2007-05-28 08:49:00,2.4349,2.4349,2.4349,2.4349,17200000.0
2007-05-28 08:50:00,2.4347,2.4349,2.4347,2.4347,28800000.0
2007-05-28 08:51:00,2.4347,2.4347,2.4347,2.4347,16800000.0
2007-05-28 08:52:00,2.4347,2.4347,2.4346,2.4347,52000000.0
2007-05-28 08:53:00,2.43461,2.43461,2.43432,2.43435,231700000.0
2007-05-28 08:54:00,2.4349,2.4349,2.4349,2.4349,4000000.0
2007-05-28 08:55:00,2.4349,2.4349,2.4346,2.4347,21600000.0
2007-05-28 08:56:00,2.43428,2.43458,2.43388,2.43426,318400000.0
2007-05-28 08:57:00,2.4347,2.4349,2.4347,2.4349,78800000.0
2007-05-28 08:58:00,2.43448,2.43469,2.4342,2.43469,95300000.0
2007-05-28 08:59:00,2.4347,2.4349,2.4347,2.4349,45400000.0
2007-05-28 09:00:00,2.4349,2.435,2.4348,2.435,98500000.0
2007-05-28 09:01:00,2.435,2.435,2.4349,2.435,107000000.0
2007-05-28 09:02:00,2.435,2.435,2.4348,2.4348,34300000.0
2007-05-28 09:03:00,2.4349,2.4349,2.4348,2.4349,26400000.0
2007-05-28 09:04:00,2.4349,2.4349,2.4349,2.4349,38100000.0
2007-05-28 09:05:00,2.4349,2.4349,2.4348,2.4348,13000000.0
2007-05-28 09:06:00,2.4348,2.4349,2.4346,2.4347,57500000.0
2007-05-28 09:07:00,2.4347,2.4349,2.4346,2.4348,116700000.0
2007-05-28 09:08:00,2.4348,2.4348,2.4348,2.4348,20000000.0
2007-05-28 09:09:00,2.4348,2.4348,2.4348,2.4348,20000000.0
2007-05-28 09:10:00,2.43461,2.43469,2.43429,2.43432,114400000.0
2007-05-28 09:11:00,2.43451,2.43451,2.43439,2.4345,36600000.0
2007-05-28 09:12:00,2.43453,2.4346,2.43441,2.4346,104400000.0
2007-05-28 09:13:00,2.4348,2.4348,2.4348,2.4348,4000000.0
2007-05-28 09:14:00,2.4348,2.4348,2.4346,2.4347,60800000.0
2007-05-28 09:15:00,2.4347,2.4347,2.4347,2.4347,8000000.0
2007-05-28 09:16:00,2.4347,2.4347,2.4347,2.4347,12000000.0
2007-05-28 09:17:00,2.4345,2.4345,2.4344,2.4345,63200000.0
2007-05-28 09:18:00,2.4347,2.4349,2.4347,2.4347,48000000.0
2007-05-28 09:19:00,2.4347,2.4349,2.4345,2.4349,55800000.0
2007-05-28 09:20:00,2.4349,2.4349,2.4347,2.4347,47800000.0
2007-05-28 09:21:00,2.4347,2.4349,2.4347,2.4349,57500000.0
2007-05-28 09:22:00,2.4347,2.4347,2.4347,2.4347,8800000.0
2007-05-28 09:23:00,2.4347,2.4349,2.4345,2.4345,121500000.0
2007-05-28 09:24:00,2.4346,2.4347,2.4342,2.4342,130600000.0
2007-05-28 09:25:00,2.4343,2.4344,2.434,2.4342,153200000.0
2007-05-28 09:26:00,2.4342,2.4345,2.4342,2.4344,100400000.0
2007-05-28 09:27:00,2.4344,2.4345,2.4343,2.4344,6400000.0
2007-05-28 09:28:00,2.4345,2.4345,2.4344,2.4344,46400000.0
2007-05-28 09:29:00,2.4344,2.4344,2.4341,2.4341,33400000.0
2007-05-28 09:30:00,2.4341,2.4342,2.4339,2.4342,125600000.0
2007-05-28 09:31:00,2.4342,2.4343,2.434,2.4342,87000000.0
2007-05-28 09:32:00,2.4342,2.4342,2.4338,2.434,163400000.0
2007-05-28 09:33:00,2.4341,2.4347,2.434,2.4347,218500000.0
2007-05-28 09:34:00,2.4347,2.4355,2.4347,2.4353,220300000.0
2007-05-28 09:35:00,2.4353,2.4353,2.435,2.4353,105500000.0
2007-05-28 09:36:00,2.4353,2.4353,2.435,2.435,73000000.0
2007-05-28 09:37:00,2.435,2.4352,2.4348,2.4349,141400000.0
2007-05-28 09:38:00,2.4349,2.4351,2.4349,2.4349,102800000.0
2007-05-28 09:39:00,2.4349,2.435,2.4348,2.435,11200000.0
2007-05-28 09:40:00,2.435,2.435,2.4349,2.4349,39800000.0
2007-05-28 09:41:00,2.4349,2.435,2.4349,2.435,29400000.0
2007-05-28 09:42:00,2.435,2.435,2.4348,2.4349,67000000.0
2007-05-28 09:43:00,2.4349,2.4352,2.4349,2.4351,40000000.0
2007-05-28 09:44:00,2.4351,2.4353,2.4351,2.4351,81300000.0
2007-05-28 09:45:00,2.4351,2.4354,2.4351,2.4354,65000000.0
2007-05-28 09:46:00,2.4354,2.4362,2.4354,2.4359,388300000.0
2007-05-28 09:47:00,2.4359,2.4359,2.4357,2.4358,152100000.0
2007-05-28 09:48:00,2.4358,2.4359,2.4357,2.4357,62800000.0
2007-05-28 09:49:00,2.4357,2.4357,2.4356,2.4356,6400000.0
2007-05-28 09:50:00,2.4356,2.4356,2.4356,2.4356,800000.0
2007-05-28 09:51:00,2.4356,2.4356,2.4356,2.4356,19200000.0
2007-05-28 09:52:00,2.4355,2.4355,2.4353,2.4354,64800000.0
2007-05-28 09:53:00,2.4354,2.4354,2.4353,2.4353,16800000.0
2007-05-28 09:54:00,2.4353,2.4353,2.435,2.435,44500000.0
2007-05-28 09:55:00,2.4349,2.4349,2.4348,2.4348,33600000.0
2007-05-28 09:56:00,2.4349,2.4349,2.4347,2.4349,171700000.0
2007-05-28 09:57:00,2.4349,2.4349,2.4348,2.4349,19800000.0
2007-05-28 09:58:00,2.4348,2.4348,2.4347,2.4347,12700000.0
2007-05-28 09:59:00,2.4347,2.4347,2.4347,2.4347,23800000.0
2007-05-28 10:00:00,2.4348,2.4348,2.4348,2.4348,16000000.0
2007-05-28 10:01:00,2.4348,2.4349,2.4348,2.4349,52800000.0
2007-05-28 10:02:00,2.4349,2.4349,2.4349,2.4349,90000000.0
2007-05-28 10:03:00,2.4351,2.4351,2.435,2.435,32400000.0
2007-05-28 10:04:00,2.4351,2.4351,2.435,2.435,29200000.0
2007-05-28 10:05:00,2.435,2.435,2.4349,2.4349,49800000.0
2007-05-28 10:06:00,2.4349,2.4349,2.4349,2.4349,2400000.0
2007-05-28 10:07:00,2.4349,2.4349,2.4346,2.4346,46200000.0
2007-05-28 10:08:00,2.4346,2.4347,2.4346,2.4346,23900000.0
2007-05-28 10:09:00,2.4347,2.4347,2.4345,2.4346,132700000.0
2007-05-28 10:10:00,2.4346,2.4346,2.4343,2.4346,71400000.0
2007-05-28 10:11:00,2.4346,2.4346,2.4341,2.4341,118200000.0
2007-05-28 10:12:00,2.4341,2.4342,2.4339,2.4339,196600000.0
2007-05-28 10:13:00,2.434,2.434,2.4338,2.434,171200000.0
2007-05-28 10:14:00,2.434,2.4343,2.4337,2.4343,178100000.0
2007-05-28 10:15:00,2.4344,2.4346,2.4343,2.4346,36700000.0
2007-05-28 10:16:00,2.4346,2.4347,2.4344,2.4344,51300000.0
2007-05-28 10:17:00,2.4344,2.4344,2.4343,2.4343,38400000.0
2007-05-28 10:18:00,2.4343,2.4345,2.4341,2.4345,65800000.0
2007-05-28 10:19:00,2.4345,2.435,2.4344,2.4347,185000000.0
2007-05-28 10:20:00,2.4347,2.4351,2.4346,2.4349,190000000.0
2007-05-28 10:21:00,2.4349,2.4349,2.4349,2.4349,76300000.0
2007-05-28 10:22:00,2.4347,2.4348,2.4346,2.4346,99200000.0
2007-05-28 10:23:00,2.4343,2.4345,2.4343,2.4344,33600000.0
2007-05-28 10:24:00,2.4344,2.4344,2.4341,2.4342,20400000.0
2007-05-28 10:25:00,2.4342,2.4344,2.4342,2.4344,37200000.0
2007-05-28 10:26:00,2.4343,2.4344,2.4343,2.4343,17600000.0
2007-05-28 10:27:00,2.4343,2.4343,2.4341,2.4343,56600000.0
2007-05-28 10:28:00,2.4343,2.4344,2.4343,2.4344,7200000.0
2007-05-28 10:29:00,2.4344,2.4346,2.4344,2.4346,63000000.0
2007-05-28 10:30:00,2.4346,2.4347,2.4346,2.4347,35500000.0
2007-05-28 10:31:00,2.4347,2.4347,2.4347,2.4347,28200000.0
2007-05-28 10:32:00,2.4347,2.4347,2.4346,2.4346,17300000.0
2007-05-28 10:33:00,2.4346,2.4347,2.4345,2.4347,99200000.0
2007-05-28 10:34:00,2.4347,2.4347,2.4346,2.4346,48800000.0
2007-05-28 10:35:00,2.4346,2.4347,2.4346,2.4346,37900000.0
2007-05-28 10:36:00,2.4344,2.4346,2.4344,2.4346,38000000.0
2007-05-28 10:37:00,2.43428,2.43433,2.4341,2.43428,120400000.0
2007-05-28 10:38:00,2.4344,2.4346,2.4344,2.4344,32500000.0
2007-05-28 10:39:00,2.4343,2.43437,2.43418,2.43432,413400000.0
2007-05-28 10:40:00,2.4344,2.4345,2.4344,2.4345,39800000.0
2007-05-28 10:41:00,2.4345,2.4345,2.4345,2.4345,11200000.0
2007-05-28 10:42:00,2.4344,2.4346,2.4344,2.4346,134700000.0
2007-05-28 10:43:00,2.4346,2.4346,2.4343,2.4344,78500000.0
2007-05-28 10:44:00,2.4343,2.4346,2.4342,2.4343,102400000.0
2007-05-28 10:45:00,2.4343,2.4343,2.4342,2.4343,21900000.0
2007-05-28 10:46:00,2.4344,2.4344,2.4342,2.4342,31600000.0
2007-05-28 10:47:00,2.4342,2.4342,2.4341,2.4342,38000000.0
2007-05-28 10:48:00,2.4343,2.4343,2.4341,2.4341,23600000.0
2007-05-28 10:49:00,2.4341,2.4344,2.4341,2.4342,28000000.0
2007-05-28 10:50:00,2.4342,2.4344,2.4342,2.4343,22300000.0
2007-05-28 10:51:00,2.4343,2.4345,2.4343,2.4344,31700000.0
2007-05-28 10:52:00,2.4344,2.4344,2.4343,2.4344,18400000.0
2007-05-28 10:53:00,2.4343,2.4344,2.4343,2.4343,30400000.0
2007-05-28 10:54:00,2.4343,2.4344,2.4342,2.4344,50800000.0
2007-05-28 10:55:00,2.4344,2.4345,2.4343,2.4345,39600000.0
2007-05-28 10:56:00,2.4346,2.4347,2.4345,2.4345,100000000.0
2007-05-28 10:57:00,2.4345,2.4345,2.4345,2.4345,6400000.0
2007-05-28 10:58:00,2.4345,2.4346,2.4345,2.4345,51400000.0
2007-05-28 10:59:00,2.4345,2.4346,2.4343,2.4344,143700000.0
2007-05-28 11:00:00,2.4345,2.4348,2.4344,2.4347,185400000.0
2007-05-28 11:01:00,2.4347,2.4347,2.4346,2.4346,65300000.0
2007-05-28 11:02:00,2.4346,2.4348,2.4342,2.4344,93200000.0
2007-05-28 11:03:00,2.4347,2.4348,2.4344,2.4347,54100000.0
2007-05-28 11:04:00,2.4343,2.4345,2.4343,2.4343,110300000.0
2007-05-28 11:05:00,2.4343,2.4343,2.4342,2.4342,21600000.0
2007-05-28 11:06:00,2.4342,2.4345,2.4342,2.4345,44600000.0
2007-05-28 11:07:00,2.4345,2.4345,2.4345,2.4345,1600000.0
2007-05-28 11:08:00,2.4344,2.4345,2.4344,2.4344,23200000.0
2007-05-28 11:09:00,2.4343,2.4346,2.4343,2.4346,23800000.0
2007-05-28 11:10:00,2.4346,2.4346,2.4346,2.4346,1600000.0
2007-05-28 11:11:00,2.4346,2.4346,2.4346,2.4346,4800000.0
2007-05-28 11:12:00,2.4346,2.4346,2.4346,2.4346,9600000.0
2007-05-28 11:13:00,2.4344,2.4346,2.4344,2.4344,41600000.0
2007-05-28 11:14:00,2.4346,2.4346,2.4341,2.4343,55000000.0
2007-05-28 11:15:00,2.4343,2.4347,2.4343,2.4347,67000000.0
2007-05-28 11:16:00,2.4346,2.4346,2.4346,2.4346,8000000.0
2007-05-28 11:17:00,2.4346,2.4347,2.4346,2.4347,13600000.0
2007-05-28 11:18:00,2.4347,2.4347,2.4346,2.4346,31200000.0
2007-05-28 11:19:00,2.4346,2.4346,2.4346,2.4346,5600000.0
2007-05-28 11:20:00,2.4346,2.4346,2.4345,2.4346,26700000.0
2007-05-28 11:21:00,2.4346,2.4346,2.4345,2.4345,15600000.0
2007-05-28 11:22:00,2.4345,2.4346,2.4345,2.4346,4000000.0
2007-05-28 11:23:00,2.4346,2.4346,2.4345,2.4346,36000000.0
2007-05-28 11:24:00,2.4347,2.4347,2.4345,2.4346,49900000.0
2007-05-28 11:25:00,2.4346,2.4346,2.4346,2.4346,2800000.0
2007-05-28 11:26:00,2.4346,2.4346,2.4346,2.4346,6800000.0
2007-05-28 11:27:00,2.4347,2.4349,2.4347,2.4349,149100000.0
2007-05-28 11:28:00,2.4351,2.4353,2.4348,2.4349,467099997.0
2007-05-28 11:29:00,2.4349,2.4349,2.4349,2.4349,47700000.0
2007-05-28 11:30:00,2.4349,2.4349,2.4349,2.4349,47200000.0
2007-05-28 11:31:00,2.4349,2.435,2.4349,2.435,52700000.0
2007-05-28 11:32:00,2.4351,2.4351,2.435,2.4351,36600000.0
2007-05-28 11:33:00,2.4351,2.4352,2.435,2.4351,43600000.0
2007-05-28 11:34:00,2.4351,2.4352,2.435,2.435,22900000.0
2007-05-28 11:35:00,2.435,2.4351,2.435,2.4351,16000000.0
2007-05-28 11:36:00,2.4351,2.4352,2.435,2.4352,40500000.0
2007-05-28 11:37:00,2.4351,2.4353,2.4351,2.4352,78600000.0
2007-05-28 11:38:00,2.4353,2.4353,2.435,2.435,70700000.0
2007-05-28 11:39:00,2.4351,2.4351,2.4351,2.4351,22300000.0
2007-05-28 11:40:00,2.4351,2.4351,2.435,2.435,59099998.0
2007-05-28 11:41:00,2.4351,2.4351,2.4351,2.4351,20600000.0
2007-05-28 11:42:00,2.4351,2.4351,2.4351,2.4351,83300000.0
2007-05-28 11:43:00,2.4351,2.4351,2.4351,2.4351,47500000.0
2007-05-28 11:44:00,2.43482,2.43487,2.43454,2.43467,349600000.0
2007-05-28 11:45:00,2.4351,2.4352,2.4351,2.4352,34100000.0
2007-05-28 11:46:00,2.4352,2.4352,2.4351,2.4352,73500000.0
2007-05-28 11:47:00,2.4352,2.4354,2.4352,2.4352,78000000.0
2007-05-28 11:48:00,2.4348,2.43494,2.43454,2.43491,306300000.0
2007-05-28 11:49:00,2.43461,2.43508,2.43461,2.43482,489300000.0
2007-05-28 11:50:00,2.4351,2.4351,2.4351,2.4351,9500000.0
2007-05-28 11:51:00,2.4352,2.4355,2.4352,2.4353,69300000.0
2007-05-28 11:52:00,2.4353,2.4353,2.4353,2.4353,4000000.0
2007-05-28 11:53:00,2.4353,2.4355,2.4352,2.4355,72300000.0
2007-05-28 11:54:00,2.4355,2.4355,2.4351,2.4351,94000000.0
2007-05-28 11:55:00,2.4351,2.4353,2.435,2.4353,141400000.0
2007-05-28 11:56:00,2.4353,2.4354,2.4352,2.4353,78300000.0
2007-05-28 11:57:00,2.4353,2.4354,2.4351,2.4353,79700000.0
2007-05-28 11:58:00,2.4353,2.4353,2.4351,2.4351,17600000.0
2007-05-28 11:59:00,2.4351,2.4351,2.435,2.435,9600000.0
2007-05-28 12:00:00,2.435,2.4353,2.4349,2.4353,311300000.0
2007-05-28 12:01:00,2.4355,2.4356,2.4353,2.4356,133800000.0
2007-05-28 12:02:00,2.4356,2.4356,2.4353,2.4353,64400000.0
2007-05-28 12:03:00,2.4354,2.4354,2.4353,2.4353,24000000.0
2007-05-28 12:04:00,2.4353,2.4353,2.4351,2.4351,138500000.0
2007-05-28 12:05:00,2.4351,2.4352,2.4351,2.4351,111200000.0
2007-05-28 12:06:00,2.4351,2.4351,2.4351,2.4351,19000000.0
2007-05-28 12:07:00,2.435,2.435,2.4349,2.435,70900000.0
2007-05-28 12:08:00,2.435,2.4353,2.4349,2.4353,60500000.0
2007-05-28 12:09:00,2.4351,2.4351,2.4351,2.4351,56500000.0
2007-05-28 12:10:00,2.4351,2.4352,2.435,2.4351,72300000.0
2007-05-28 12:11:00,2.435,2.435,2.435,2.435,12500000.0
2007-05-28 12:12:00,2.435,2.435,2.435,2.435,18400000.0
2007-05-28 12:13:00,2.435,2.435,2.435,2.435,32800000.0
2007-05-28 12:14:00,2.435,2.435,2.435,2.435,8000000.0
2007-05-28 12:15:00,2.435,2.435,2.4349,2.435,23600000.0
2007-05-28 12:16:00,2.4349,2.4353,2.4349,2.4353,23600000.0
2007-05-28 12:17:00,2.435,2.4355,2.435,2.4355,96800000.0
2007-05-28 12:18:00,2.4355,2.4356,2.4355,2.4356,30000000.0
2007-05-28 12:19:00,2.4355,2.4356,2.4353,2.4353,104000000.0
2007-05-28 12:20:00,2.4354,2.4354,2.4352,2.4353,25400000.0
2007-05-28 12:21:00,2.435,2.4352,2.4349,2.4352,67700000.0
2007-05-28 12:22:00,2.4351,2.4351,2.4349,2.4349,28100000.0
2007-05-28 12:23:00,2.4349,2.435,2.4348,2.4349,30000000.0
2007-05-28 12:24:00,2.4349,2.4349,2.4349,2.4349,4800000.0
2007-05-28 12:25:00,2.4349,2.4349,2.4348,2.4348,26800000.0
2007-05-28 12:26:00,2.4348,2.4348,2.4347,2.4347,26700000.0
2007-05-28 12:27:00,2.4347,2.4348,2.4346,2.4347,126100000.0
2007-05-28 12:28:00,2.4347,2.4349,2.4346,2.4347,103600000.0
2007-05-28 12:29:00,2.4346,2.4347,2.4346,2.4347,30800000.0
2007-05-28 12:30:00,2.4347,2.4348,2.4343,2.4348,171600000.0
2007-05-28 12:31:00,2.4348,2.4349,2.4345,2.4345,47800000.0
2007-05-28 12:32:00,2.4343,2.4346,2.4343,2.4345,44900000.0
2007-05-28 12:33:00,2.43429,2.43446,2.43405,2.43421,219100000.0
2007-05-28 12:34:00,2.4344,2.4345,2.4344,2.4345,8800000.0
2007-05-28 12:35:00,2.4345,2.4346,2.4345,2.4346,14000000.0
2007-05-28 12:36:00,2.4345,2.4348,2.4344,2.4347,60200000.0
2007-05-28 12:37:00,2.4348,2.4349,2.4347,2.4349,21600000.0
2007-05-28 12:38:00,2.4349,2.4349,2.4349,2.4349,12000000.0
2007-05-28 12:39:00,2.4349,2.4349,2.4349,2.4349,3200000.0
2007-05-28 12:40:00,2.43455,2.43469,2.43433,2.43461,552599994.0
2007-05-28 12:41:00,2.4349,2.435,2.4346,2.435,87000000.0
2007-05-28 12:42:00,2.4349,2.4349,2.4346,2.4349,53600000.0
2007-05-28 12:43:00,2.4346,2.4349,2.4345,2.4349,65100000.0
2007-05-28 12:44:00,2.4349,2.4349,2.4349,2.4349,12800000.0
2007-05-28 12:45:00,2.4347,2.4347,2.4347,2.4347,17600000.0
2007-05-28 12:46:00,2.43426,2.43441,2.43407,2.43441,401699997.0
2007-05-28 12:47:00,2.4346,2.4346,2.4346,2.4346,27800000.0
2007-05-28 12:48:00,2.4346,2.4346,2.4346,2.4346,15100000.0
2007-05-28 12:49:00,2.4346,2.4346,2.4344,2.4344,30400000.0
2007-05-28 12:50:00,2.4346,2.4346,2.4344,2.4346,16800000.0
2007-05-28 12:51:00,2.4344,2.4346,2.4344,2.4346,10400000.0
2007-05-28 12:52:00,2.43419,2.43429,2.43386,2.43413,247000000.0
2007-05-28 12:53:00,2.4342,2.4342,2.43378,2.43411,355699999.0
2007-05-28 12:54:00,2.43408,2.43428,2.43374,2.43384,491800000.0
2007-05-28 12:55:00,2.4346,2.4346,2.4346,2.4346,9600000.0
2007-05-28 12:56:00,2.4346,2.4347,2.4346,2.4346,80000000.0
2007-05-28 12:57:00,2.4346,2.4346,2.4344,2.4346,149800000.0
2007-05-28 12:58:00,2.4346,2.4346,2.4344,2.4346,214700000.0
2007-05-28 12:59:00,2.4346,2.4346,2.4344,2.4344,81600000.0
2007-05-28 13:00:00,2.4344,2.4344,2.4344,2.4344,32800000.0
2007-05-28 13:01:00,2.4344,2.4346,2.4344,2.4344,28200000.0
2007-05-28 13:02:00,2.4344,2.4344,2.4343,2.4343,10000000.0
2007-05-28 13:03:00,2.4343,2.4343,2.4343,2.4343,18000000.0
2007-05-28 13:04:00,2.43418,2.43424,2.43376,2.43424,316400000.0
2007-05-28 13:05:00,2.4344,2.4346,2.4343,2.4343,279600000.0
2007-05-28 13:06:00,2.4343,2.4343,2.4343,2.4343,15300000.0
2007-05-28 13:07:00,2.4344,2.4344,2.4344,2.4344,4000000.0
2007-05-28 13:08:00,2.4343,2.4343,2.4343,2.4343,7600000.0
2007-05-28 13:09:00,2.4345,2.4345,2.4343,2.4343,98500000.0
2007-05-28 13:10:00,2.43425,2.43425,2.43348,2.43374,470500003.0
2007-05-28 13:11:00,2.4344,2.4345,2.4343,2.4345,70400000.0
2007-05-28 13:12:00,2.4345,2.4346,2.4345,2.4345,45800000.0
2007-05-28 13:13:00,2.4345,2.4345,2.4345,2.4345,5500000.0
2007-05-28 13:14:00,2.4344,2.4346,2.4344,2.4346,66800000.0
2007-05-28 13:15:00,2.4347,2.4347,2.4346,2.4347,49600000.0
2007-05-28 13:16:00,2.4347,2.4347,2.4347,2.4347,11000000.0
2007-05-28 13:17:00,2.4347,2.4347,2.4346,2.4347,26800000.0
2007-05-28 13:18:00,2.4346,2.4346,2.4345,2.4345,28400000.0
2007-05-28 13:19:00,2.4344,2.4347,2.4344,2.4347,88500000.0
2007-05-28 13:20:00,2.4347,2.4347,2.4347,2.4347,16500000.0
2007-05-28 13:21:00,2.4347,2.4347,2.4345,2.4345,30700000.0
2007-05-28 13:22:00,2.4347,2.4348,2.4347,2.4347,30900000.0
2007-05-28 13:23:00,2.4348,2.4348,2.4348,2.4348,24000000.0
2007-05-28 13:24:00,2.4348,2.4349,2.4345,2.4347,83800000.0
2007-05-28 13:25:00,2.43432,2.43442,2.43404,2.43439,659200002.0
2007-05-28 13:26:00,2.4347,2.4349,2.4347,2.4347,111800000.0
2007-05-28 13:27:00,2.4347,2.4349,2.4346,2.4347,122500000.0
2007-05-28 13:28:00,2.4348,2.435,2.4347,2.4348,169500000.0
2007-05-28 13:29:00,2.4349,2.435,2.4348,2.4348,60600000.0
2007-05-28 13:30:00,2.435,2.435,2.4349,2.435,89000000.0
2007-05-28 13:31:00,2.435,2.435,2.4349,2.4349,47100000.0
2007-05-28 13:32:00,2.4349,2.435,2.4349,2.435,39500000.0
2007-05-28 13:33:00,2.435,2.435,2.4348,2.4348,18000000.0
2007-05-28 13:34:00,2.435,2.4351,2.4349,2.435,126200000.0
2007-05-28 13:35:00,2.4352,2.4355,2.4352,2.4355,65300000.0
2007-05-28 13:36:00,2.4354,2.4355,2.4352,2.4353,76300000.0
2007-05-28 13:37:00,2.4354,2.4354,2.4351,2.4352,92000000.0
2007-05-28 13:38:00,2.4352,2.4354,2.4351,2.4353,70000000.0
2007-05-28 13:39:00,2.4351,2.4353,2.4351,2.4352,74000000.0
2007-05-28 13:40:00,2.4352,2.4352,2.4351,2.4351,12000000.0
2007-05-28 13:41:00,2.4351,2.4351,2.4347,2.4348,94700000.0
2007-05-28 13:42:00,2.4348,2.4353,2.4347,2.435,201200000.0
2007-05-28 13:43:00,2.435,2.435,2.435,2.435,11500000.0
2007-05-28 13:44:00,2.4351,2.4351,2.4351,2.4351,4000000.0
2007-05-28 13:45:00,2.435,2.435,2.435,2.435,15500000.0
2007-05-28 13:46:00,2.435,2.435,2.435,2.435,38500000.0
2007-05-28 13:47:00,2.435,2.435,2.435,2.435,23000000.0
2007-05-28 13:48:00,2.43433,2.43503,2.43433,2.43472,794900000.0
2007-05-28 13:49:00,2.435,2.435,2.435,2.435,43800000.0
2007-05-28 13:50:00,2.435,2.435,2.435,2.435,17500000.0
2007-05-28 13:51:00,2.4351,2.4352,2.435,2.435,28500000.0
2007-05-28 13:52:00,2.4348,2.43503,2.43409,2.43471,758500000.0
2007-05-28 13:53:00,2.4352,2.4352,2.435,2.435,24500000.0
2007-05-28 13:54:00,2.43498,2.435,2.43451,2.43488,888799998.0
2007-05-28 13:55:00,2.435,2.435,2.435,2.435,39300000.0
2007-05-28 13:56:00,2.43483,2.43505,2.43453,2.43453,491500000.0
2007-05-28 13:57:00,2.435,2.435,2.435,2.435,56700000.0
2007-05-28 13:58:00,2.435,2.435,2.435,2.435,9500000.0
2007-05-28 13:59:00,2.43438,2.43486,2.43437,2.43473,57500000.0
2007-05-28 14:00:00,2.435,2.4353,2.435,2.4353,56400000.0
2007-05-28 14:01:00,2.4353,2.4353,2.435,2.435,95900000.0
2007-05-28 14:02:00,2.4352,2.4352,2.4351,2.4351,36500000.0
2007-05-28 14:03:00,2.4351,2.4351,2.4351,2.4351,2000000.0
2007-05-28 14:04:00,2.4352,2.4352,2.4352,2.4352,4000000.0
2007-05-28 14:05:00,2.4351,2.4351,2.435,2.435,18800000.0
2007-05-28 14:06:00,2.435,2.435,2.435,2.435,48400000.0
2007-05-28 14:07:00,2.435,2.4351,2.435,2.4351,16000000.0
2007-05-28 14:08:00,2.4352,2.4354,2.435,2.4354,66800000.0
2007-05-28 14:09:00,2.4352,2.4352,2.4352,2.4352,12800000.0
2007-05-28 14:10:00,2.4352,2.4355,2.4352,2.4354,72000000.0
2007-05-28 14:11:00,2.4355,2.4355,2.4353,2.4353,40000000.0
2007-05-28 14:12:00,2.4354,2.4354,2.4354,2.4354,16000000.0
2007-05-28 14:13:00,2.4355,2.4355,2.4353,2.4353,40000000.0
2007-05-28 14:14:00,2.4353,2.4353,2.4351,2.4351,77500000.0
2007-05-28 14:15:00,2.4351,2.4354,2.4351,2.4352,111900000.0
2007-05-28 14:16:00,2.4352,2.4355,2.4351,2.4354,123100000.0
2007-05-28 14:17:00,2.4354,2.4356,2.4354,2.4355,20000000.0
2007-05-28 14:18:00,2.4354,2.4355,2.4353,2.4355,24000000.0
2007-05-28 14:19:00,2.43503,2.43514,2.43501,2.43502,383300006.0
2007-05-28 14:20:00,2.4355,2.4355,2.4354,2.4354,28000000.0
2007-05-28 14:21:00,2.4354,2.4354,2.4353,2.4353,28000000.0
2007-05-28 14:22:00,2.4351,2.4353,2.4351,2.4353,16000000.0
2007-05-28 14:23:00,2.4353,2.4354,2.4353,2.4354,36000000.0
2007-05-28 14:24:00,2.4353,2.4354,2.4352,2.4354,20000000.0
2007-05-28 14:25:00,2.4354,2.4354,2.4353,2.4353,12000000.0
2007-05-28 14:26:00,2.4353,2.4354,2.4353,2.4353,36000000.0
2007-05-28 14:27:00,2.4353,2.4354,2.4353,2.4354,108000000.0
2007-05-28 14:28:00,2.4354,2.4354,2.4353,2.4353,28000000.0
2007-05-28 14:29:00,2.4353,2.4354,2.4353,2.4354,26000000.0
2007-05-28 14:30:00,2.4354,2.4354,2.4352,2.4352,20000000.0
2007-05-28 14:31:00,2.4352,2.4352,2.4352,2.4352,44800000.0
2007-05-28 14:32:00,2.4352,2.4353,2.4352,2.4353,43000000.0
2007-05-28 14:33:00,2.4353,2.4353,2.4353,2.4353,6000000.0
2007-05-28 14:34:00,2.4354,2.4354,2.4352,2.4353,53600000.0
2007-05-28 14:35:00,2.4353,2.4354,2.4353,2.4354,34400000.0
2007-05-28 14:36:00,2.4354,2.4354,2.4354,2.4354,37600000.0
2007-05-28 14:37:00,2.4354,2.4354,2.4354,2.4354,3200000.0
2007-05-28 14:38:00,2.4354,2.4354,2.4353,2.4354,35200000.0
2007-05-28 14:39:00,2.4352,2.4354,2.4352,2.4352,36400000.0
2007-05-28 14:40:00,2.4352,2.4354,2.4352,2.4352,38400000.0
2007-05-28 14:41:00,2.4352,2.4352,2.4349,2.4349,51900000.0
2007-05-28 14:42:00,2.4349,2.4349,2.4348,2.4349,29900000.0
2007-05-28 14:43:00,2.4349,2.4349,2.4347,2.4347,12800000.0
2007-05-28 14:44:00,2.435,2.4352,2.4345,2.4345,60400000.0
2007-05-28 14:45:00,2.4343,2.4345,2.4343,2.4345,15200000.0
2007-05-28 14:46:00,2.4346,2.435,2.4344,2.435,84400000.0
2007-05-28 14:47:00,2.4347,2.4348,2.4344,2.4348,44600000.0
2007-05-28 14:48:00,2.4346,2.4349,2.4345,2.4349,76600000.0
2007-05-28 14:49:00,2.4349,2.4349,2.4347,2.4349,28800000.0
2007-05-28 14:50:00,2.435,2.435,2.435,2.435,27200000.0
2007-05-28 14:51:00,2.435,2.4351,2.435,2.435,97600000.0
2007-05-28 14:52:00,2.435,2.435,2.4342,2.4342,133200000.0
2007-05-28 14:53:00,2.4342,2.435,2.4342,2.435,118000000.0
2007-05-28 14:54:00,2.435,2.435,2.4349,2.4349,20000000.0
2007-05-28 14:55:00,2.43459,2.43478,2.43404,2.43478,246200000.0
2007-05-28 14:56:00,2.4349,2.4349,2.4349,2.4349,4000000.0
2007-05-28 14:57:00,2.43442,2.43449,2.43425,2.43431,122100000.0
2007-05-28 14:58:00,2.43459,2.43459,2.43423,2.4344,139900000.0
2007-05-28 14:59:00,2.4349,2.4349,2.4347,2.4347,24000000.0
2007-05-28 15:00:00,2.4347,2.4347,2.4347,2.4347,8000000.0
2007-05-28 15:01:00,2.4347,2.4347,2.4347,2.4347,38000000.0
2007-05-28 15:02:00,2.4347,2.4349,2.4347,2.4349,128800000.0
2007-05-28 15:03:00,2.43461,2.43479,2.43427,2.4344,151200000.0
2007-05-28 15:04:00,2.4349,2.4349,2.4349,2.4349,42000000.0
2007-05-28 15:05:00,2.4349,2.4349,2.4349,2.4349,54000000.0
2007-05-28 15:06:00,2.4349,2.4351,2.4347,2.435,97500000.0
2007-05-28 15:07:00,2.435,2.4354,2.4349,2.4354,56000000.0
2007-05-28 15:08:00,2.4354,2.4354,2.4351,2.4352,50800000.0
2007-05-28 15:09:00,2.4352,2.4352,2.4351,2.4351,28800000.0
2007-05-28 15:10:00,2.4352,2.4352,2.4351,2.4352,46400000.0
2007-05-28 15:11:00,2.4352,2.4352,2.4351,2.4351,37600000.0
2007-05-28 15:12:00,2.4352,2.4352,2.4352,2.4352,24000000.0
2007-05-28 15:13:00,2.4352,2.4352,2.4352,2.4352,12000000.0
2007-05-28 15:14:00,2.435,2.4352,2.435,2.43505,59200000.0
2007-05-28 15:15:00,2.43505,2.4352,2.435,2.435,174700002.0
2007-05-28 15:16:00,2.4349,2.4349,2.4349,2.4349,16000000.0
2007-05-28 15:17:00,2.435,2.435,2.4348,2.4348,59700000.0
2007-05-28 15:18:00,2.435,2.435,2.4349,2.4349,12000000.0
2007-05-28 15:19:00,2.435,2.435,2.4349,2.435,20000000.0
2007-05-28 15:20:00,2.4349,2.4349,2.4349,2.4349,8000000.0
2007-05-28 15:21:00,2.4349,2.435,2.4349,2.435,16000000.0
2007-05-28 15:22:00,2.435,2.435,2.4348,2.4348,65200000.0
2007-05-28 15:23:00,2.4348,2.4349,2.43475,2.4349,52200000.0
2007-05-28 15:24:00,2.4349,2.4352,2.4349,2.4352,45500000.0
2007-05-28 15:25:00,2.435,2.435,2.435,2.435,16000000.0
2007-05-28 15:26:00,2.435,2.435,2.435,2.435,16000000.0
2007-05-28 15:27:00,2.435,2.435,2.435,2.435,16000000.0
2007-05-28 15:28:00,2.435,2.435,2.4349,2.435,44000000.0
2007-05-28 15:29:00,2.435,2.435,2.435,2.435,12000000.0
2007-05-28 15:30:00,2.435,2.435,2.4349,2.435,59400000.0
2007-05-28 15:31:00,2.435,2.4352,2.4349,2.4352,56200000.0
2007-05-28 15:32:00,2.4351,2.4351,2.435,2.435,21899999.0
2007-05-28 15:33:00,2.43473,2.43494,2.43463,2.43483,250200000.0
2007-05-28 15:34:00,2.435,2.435,2.435,2.435,14300000.0
2007-05-28 15:35:00,2.435,2.435,2.435,2.435,32599998.0
2007-05-28 15:36:00,2.435,2.435,2.435,2.435,23100000.0
2007-05-28 15:37:00,2.435,2.435,2.435,2.435,29600000.0
2007-05-28 15:38:00,2.435,2.435,2.4349,2.4349,55100000.0
2007-05-28 15:39:00,2.4349,2.435,2.4349,2.435,79600000.0
2007-05-28 15:40:00,2.435,2.435,2.4349,2.4349,76200000.0
2007-05-28 15:41:00,2.435,2.435,2.4349,2.4349,54600000.0
2007-05-28 15:42:00,2.4349,2.435,2.4349,2.435,30300000.0
2007-05-28 15:43:00,2.435,2.435,2.4349,2.4349,42800000.0
2007-05-28 15:44:00,2.4349,2.4351,2.4349,2.4351,85500000.0
2007-05-28 15:45:00,2.4352,2.4352,2.435,2.435,57600000.0
2007-05-28 15:46:00,2.435,2.4351,2.435,2.435,51700000.0
2007-05-28 15:47:00,2.4352,2.4352,2.4352,2.4352,83400000.0
2007-05-28 15:48:00,2.43504,2.43505,2.43472,2.43502,668700000.0
2007-05-28 15:49:00,2.4352,2.4352,2.4352,2.4352,42000000.0
2007-05-28 15:50:00,2.4354,2.4354,2.4354,2.4354,11000000.0
2007-05-28 15:51:00,2.4354,2.4356,2.4352,2.4355,336800000.0
2007-05-28 15:52:00,2.4355,2.4356,2.4354,2.43545,99700000.0
2007-05-28 15:53:00,2.4356,2.4356,2.4354,2.4354,43900000.0
2007-05-28 15:54:00,2.4354,2.43545,2.4354,2.43545,51600000.0
2007-05-28 15:55:00,2.43545,2.43545,2.4354,2.4354,19000000.0
2007-05-28 15:56:00,2.4354,2.4354,2.4353,2.4353,40300000.0
2007-05-28 15:57:00,2.4354,2.4354,2.4354,2.4354,5500000.0
2007-05-28 15:58:00,2.4353,2.4354,2.4353,2.4354,31100000.0
2007-05-28 15:59:00,2.43493,2.43511,2.43489,2.43497,436799991.0
2007-05-28 16:00:00,2.4354,2.4354,2.4352,2.4354,113300002.0
2007-05-28 16:01:00,2.43535,2.43535,2.4353,2.4353,22700000.0
2007-05-28 16:02:00,2.4353,2.4354,2.4352,2.4352,69600000.0
2007-05-28 16:03:00,2.4352,2.4354,2.4351,2.4352,140000000.0
2007-05-28 16:04:00,2.4352,2.4352,2.43515,2.4352,32000000.0
2007-05-28 16:05:00,2.4352,2.4352,2.43515,2.43515,24000000.0
2007-05-28 16:06:00,2.43515,2.43515,2.435,2.43515,38300000.0
2007-05-28 16:07:00,2.43496,2.43496,2.43458,2.43458,601500000.0
2007-05-28 16:08:00,2.43515,2.4353,2.4351,2.4352,52600000.0
2007-05-28 16:09:00,2.4352,2.4354,2.4352,2.4353,48000000.0
2007-05-28 16:10:00,2.4355,2.4355,2.4354,2.4354,33500000.0
2007-05-28 16:11:00,2.4354,2.4354,2.4354,2.4354,40500000.0
2007-05-28 16:12:00,2.4354,2.4356,2.4354,2.4356,39000000.0
2007-05-28 16:13:00,2.4356,2.4356,2.43545,2.4356,28500000.0
2007-05-28 16:14:00,2.4356,2.4356,2.4356,2.4356,16500000.0
2007-05-28 16:15:00,2.43507,2.4351,2.43502,2.43505,360700000.0
2007-05-28 16:16:00,2.43511,2.43522,2.43497,2.43506,476900000.0
2007-05-28 16:17:00,2.43518,2.43538,2.43507,2.43508,545800000.0
2007-05-28 16:18:00,2.4354,2.4354,2.4354,2.4354,65100000.0
2007-05-28 16:19:00,2.4354,2.4354,2.4354,2.4354,12000000.0
2007-05-28 16:20:00,2.4354,2.4354,2.4354,2.4354,12000000.0
2007-05-28 16:21:00,2.4354,2.4354,2.4354,2.4354,8000000.0
2007-05-28 16:22:00,2.4354,2.4354,2.4354,2.4354,12000000.0
2007-05-28 16:23:00,2.4354,2.4354,2.4352,2.4352,107000000.0
2007-05-28 16:24:00,2.4352,2.4352,2.4351,2.4351,75500000.0
2007-05-28 16:25:00,2.4352,2.4353,2.4352,2.4353,76500000.0
2007-05-28 16:26:00,2.43487,2.43508,2.43431,2.43431,514700000.0
2007-05-28 16:27:00,2.4353,2.4353,2.4353,2.4353,33800000.0
2007-05-28 16:28:00,2.4353,2.4353,2.4352,2.4352,79600000.0
2007-05-28 16:29:00,2.4352,2.4354,2.4352,2.4354,94299999.0
2007-05-28 16:30:00,2.4354,2.4354,2.4354,2.4354,8000000.0
2007-05-28 16:31:00,2.435,2.43518,2.43499,2.43518,304500000.0
2007-05-28 16:32:00,2.4354,2.4354,2.4354,2.4354,75400000.0
2007-05-28 16:33:00,2.4354,2.4354,2.4354,2.4354,29600000.0
2007-05-28 16:34:00,2.4354,2.4354,2.4352,2.4352,124799999.0
2007-05-28 16:35:00,2.4353,2.4353,2.4353,2.4353,1300000.0
2007-05-28 16:36:00,2.4352,2.4353,2.4352,2.4353,112399999.0
2007-05-28 16:37:00,2.4352,2.4354,2.4351,2.4351,122399999.0
2007-05-28 16:38:00,2.4352,2.4352,2.4351,2.4351,21000000.0
2007-05-28 16:39:00,2.43481,2.43499,2.43464,2.4347,292600000.0
2007-05-28 16:40:00,2.4352,2.4352,2.4351,2.4351,75900000.0
2007-05-28 16:41:00,2.4351,2.4353,2.4351,2.4352,154900000.0
2007-05-28 16:42:00,2.4352,2.4352,2.4352,2.4352,58000000.0
2007-05-28 16:43:00,2.4352,2.4352,2.4351,2.4351,96099999.0
2007-05-28 16:44:00,2.4352,2.4353,2.4351,2.4352,111699998.0
2007-05-28 16:45:00,2.4353,2.4354,2.4353,2.4354,23200000.0
2007-05-28 16:46:00,2.4352,2.4353,2.4352,2.4353,60600000.0
2007-05-28 16:47:00,2.4353,2.4353,2.4353,2.4353,6400000.0
2007-05-28 16:48:00,2.4353,2.4353,2.4353,2.4353,8000000.0
2007-05-28 16:49:00,2.4353,2.4353,2.4352,2.4353,50400000.0
2007-05-28 16:50:00,2.4353,2.4354,2.4352,2.4354,64000000.0
2007-05-28 16:51:00,2.4354,2.4354,2.4353,2.4354,21600000.0
2007-05-28 16:52:00,2.4353,2.4353,2.4353,2.4353,16000000.0
2007-05-28 16:53:00,2.4353,2.4353,2.4352,2.4352,20000000.0
2007-05-28 16:54:00,2.4352,2.4353,2.4352,2.4352,86200000.0
2007-05-28 16:55:00,2.4352,2.4352,2.4351,2.4351,134800001.0
2007-05-28 16:56:00,2.4351,2.4351,2.4351,2.4351,73000000.0
2007-05-28 16:57:00,2.4351,2.4353,2.4351,2.4353,12000000.0
2007-05-28 16:58:00,2.4351,2.4353,2.435,2.4351,149300000.0
2007-05-28 16:59:00,2.4351,2.4357,2.4351,2.4357,175500000.0
2007-05-28 17:00:00,2.4357,2.4357,2.4355,2.4357,128600000.0
2007-05-28 17:01:00,2.4357,2.4357,2.4355,2.4356,54000000.0
2007-05-28 17:02:00,2.4356,2.4356,2.4356,2.4356,19000000.0
2007-05-28 17:03:00,2.4356,2.4358,2.4356,2.4358,10300000.0
2007-05-28 17:04:00,2.4358,2.4358,2.4356,2.4356,58900000.0
2007-05-28 17:05:00,2.4357,2.4359,2.4357,2.4357,58900000.0
2007-05-28 17:06:00,2.4357,2.4357,2.4357,2.4357,9700000.0
2007-05-28 17:07:00,2.4355,2.4356,2.4355,2.4355,57600000.0
2007-05-28 17:08:00,2.43526,2.43534,2.43511,2.43528,392700000.0
2007-05-28 17:09:00,2.4355,2.4355,2.4355,2.4355,26800000.0
2007-05-28 17:10:00,2.43511,2.43524,2.43483,2.43503,304400000.0
2007-05-28 17:11:00,2.4357,2.4357,2.4355,2.4355,39500000.0
2007-05-28 17:12:00,2.4355,2.4355,2.4355,2.4355,7100000.0
2007-05-28 17:13:00,2.4355,2.4355,2.4351,2.4353,53300000.0
2007-05-28 17:14:00,2.4353,2.4353,2.4351,2.4352,23200000.0
2007-05-28 17:15:00,2.4352,2.4352,2.43515,2.43515,20800000.0
2007-05-28 17:16:00,2.4353,2.4353,2.4351,2.4351,27300000.0
2007-05-28 17:17:00,2.4351,2.4351,2.4351,2.4351,8000000.0
2007-05-28 17:18:00,2.4348,2.4351,2.43473,2.43482,548800001.0
2007-05-28 17:19:00,2.43462,2.4348,2.43455,2.43462,565500000.0
2007-05-28 17:20:00,2.43474,2.435,2.43468,2.4348,567300001.0
2007-05-28 17:21:00,2.43484,2.43484,2.43467,2.43475,417200000.0
2007-05-28 17:22:00,2.43485,2.43559,2.43474,2.43474,950100003.0
2007-05-28 17:23:00,2.43496,2.43496,2.4347,2.43475,610300000.0
2007-05-28 17:24:00,2.4353,2.4355,2.4353,2.4354,96000000.0
2007-05-28 17:25:00,2.4354,2.4354,2.4352,2.4352,60800000.0
2007-05-28 17:26:00,2.4352,2.4353,2.4351,2.4353,93400000.0
2007-05-28 17:27:00,2.4353,2.4353,2.4353,2.4353,34800000.0
2007-05-28 17:28:00,2.4353,2.4353,2.4353,2.4353,4000000.0
2007-05-28 17:29:00,2.4353,2.4353,2.4353,2.4353,10400000.0
2007-05-28 17:30:00,2.4353,2.4353,2.4353,2.4353,2400000.0
2007-05-28 17:31:00,2.435,2.43538,2.43487,2.43487,595799999.0
2007-05-28 17:32:00,2.43498,2.43519,2.43482,2.43493,1060599998.0
2007-05-28 17:33:00,2.43492,2.43519,2.43483,2.43495,1076799998.0
2007-05-28 17:34:00,2.4353,2.4353,2.4353,2.4353,6400000.0
2007-05-28 17:35:00,2.43493,2.43513,2.43487,2.43508,729800000.0
2007-05-28 17:36:00,2.4355,2.4355,2.4355,2.4355,12000000.0
2007-05-28 17:37:00,2.43525,2.43529,2.43503,2.43507,536400000.0
2007-05-28 17:38:00,2.4354,2.4354,2.4353,2.4353,53600000.0
2007-05-28 17:39:00,2.4353,2.4353,2.4353,2.4353,4400000.0
2007-05-28 17:40:00,2.4355,2.4355,2.4355,2.4355,8000000.0
2007-05-28 17:41:00,2.4354,2.4356,2.4353,2.4356,109700000.0
2007-05-28 17:42:00,2.4356,2.4356,2.4356,2.4356,12000000.0
2007-05-28 17:43:00,2.4355,2.4355,2.4355,2.4355,49600000.0
2007-05-28 17:44:00,2.4357,2.4359,2.4357,2.4359,24800000.0
2007-05-28 17:45:00,2.4359,2.4359,2.4359,2.4359,48000000.0
2007-05-28 17:46:00,2.4359,2.4359,2.4357,2.4359,96800000.0
2007-05-28 17:47:00,2.4359,2.4359,2.4359,2.4359,6400000.0
2007-05-28 17:48:00,2.4361,2.4361,2.4361,2.4361,24000000.0
2007-05-28 17:49:00,2.4361,2.4361,2.43585,2.43585,57600000.0
2007-05-28 17:50:00,2.4361,2.4361,2.4361,2.4361,84000000.0
2007-05-28 17:51:00,2.4361,2.4361,2.4361,2.4361,4000000.0
2007-05-28 17:52:00,2.4361,2.4361,2.4359,2.4359,20800000.0
2007-05-28 17:53:00,2.4359,2.4361,2.4359,2.4361,40000000.0
2007-05-28 17:54:00,2.4361,2.4361,2.4361,2.4361,20000000.0
2007-05-28 17:55:00,2.4361,2.4361,2.4361,2.4361,4000000.0
2007-05-28 17:56:00,2.4361,2.4361,2.4361,2.4361,4000000.0
2007-05-28 17:57:00,2.4361,2.4361,2.436,2.436,16700000.0
2007-05-28 17:58:00,2.43548,2.4358,2.43525,2.43573,1054300003.0
2007-05-28 17:59:00,2.4362,2.4362,2.4362,2.4362,4000000.0
2007-05-28 18:00:00,2.4361,2.4361,2.4361,2.4361,16000000.0
2007-05-28 18:01:00,2.4361,2.4361,2.4361,2.4361,16000000.0
2007-05-28 18:02:00,2.43563,2.43593,2.43555,2.43585,548599996.0
2007-05-28 18:03:00,2.4361,2.4361,2.436,2.4361,59800000.0
2007-05-28 18:04:00,2.4361,2.4361,2.4361,2.4361,8000000.0
2007-05-28 18:05:00,2.436,2.4361,2.4359,2.4361,66300000.0
2007-05-28 18:06:00,2.4361,2.4361,2.436,2.4361,32000000.0
2007-05-28 18:07:00,2.4361,2.4361,2.4361,2.4361,69600000.0
2007-05-28 18:08:00,2.4361,2.4363,2.4361,2.4363,73600000.0
2007-05-28 18:09:00,2.4363,2.4363,2.4363,2.4363,80000000.0
2007-05-28 18:10:00,2.4363,2.4365,2.4363,2.4363,116000000.0
2007-05-28 18:11:00,2.4363,2.4363,2.4363,2.4363,12000000.0
2007-05-28 18:12:00,2.4363,2.4364,2.4363,2.4363,56000000.0
2007-05-28 18:13:00,2.4363,2.4363,2.4363,2.4363,4000000.0
2007-05-28 18:14:00,2.4362,2.4368,2.4361,2.4368,100800000.0
2007-05-28 18:15:00,2.4368,2.4368,2.4364,2.4367,199700000.0
2007-05-28 18:16:00,2.4368,2.4368,2.4364,2.4367,211000000.0
2007-05-28 18:17:00,2.4366,2.4366,2.4366,2.4366,16000000.0
2007-05-28 18:18:00,2.4366,2.4366,2.4366,2.4366,16000000.0
2007-05-28 18:19:00,2.43631,2.43632,2.43598,2.43625,229600000.0
2007-05-28 18:20:00,2.4367,2.4367,2.4366,2.4366,12000000.0
2007-05-28 18:21:00,2.4366,2.4366,2.4366,2.4366,8000000.0
2007-05-28 18:22:00,2.4366,2.4366,2.4366,2.4366,24000000.0
2007-05-28 18:23:00,2.4366,2.4366,2.4366,2.4366,8000000.0
2007-05-28 18:24:00,2.4366,2.4366,2.4366,2.4366,8000000.0
2007-05-28 18:25:00,2.4366,2.4366,2.4366,2.4366,4000000.0
2007-05-28 18:26:00,2.4366,2.4367,2.4366,2.4367,32000000.0
2007-05-28 18:27:00,2.4366,2.4366,2.4366,2.4366,16000000.0
2007-05-28 18:28:00,2.4366,2.4366,2.4366,2.4366,72000000.0
2007-05-28 18:29:00,2.4366,2.4366,2.4366,2.4366,16000000.0
2007-05-28 18:30:00,2.4366,2.4366,2.4366,2.4366,4000000.0
2007-05-28 18:31:00,2.43615,2.43618,2.43589,2.43603,209400000.0
2007-05-28 18:32:00,2.43614,2.43627,2.43588,2.43597,412100001.0
2007-05-28 18:33:00,2.4366,2.4366,2.4366,2.4366,12000000.0
2007-05-28 18:34:00,2.4359,2.4363,2.43589,2.43619,618800000.0
2007-05-28 18:35:00,2.4366,2.4366,2.4366,2.4366,12600000.0
2007-05-28 18:36:00,2.4366,2.4366,2.4366,2.4366,4000000.0
2007-05-28 18:37:00,2.4361,2.4362,2.436,2.43615,484400000.0
2007-05-28 18:38:00,2.4366,2.4366,2.4366,2.4366,4000000.0
2007-05-28 18:39:00,2.4366,2.4366,2.4366,2.4366,4000000.0
2007-05-28 18:40:00,2.4366,2.4366,2.4366,2.4366,24600000.0
2007-05-28 18:41:00,2.4365,2.4366,2.4364,2.4366,21300000.0
2007-05-28 18:42:00,2.4366,2.4366,2.4366,2.4366,8800000.0
2007-05-28 18:43:00,2.43629,2.43631,2.43611,2.43611,170000000.0
2007-05-28 18:44:00,2.4366,2.4366,2.4366,2.4366,8000000.0
2007-05-28 18:45:00,2.4366,2.4366,2.4364,2.4366,35000000.0
2007-05-28 18:46:00,2.4366,2.4366,2.4366,2.4366,4800000.0
2007-05-28 18:47:00,2.4366,2.4366,2.4366,2.4366,1600000.0
2007-05-28 18:48:00,2.4359,2.43619,2.43569,2.43619,745499997.0
2007-05-28 18:49:00,2.4366,2.4366,2.4366,2.4366,1600000.0
2007-05-28 18:50:00,2.4366,2.4366,2.4366,2.4366,22400000.0
2007-05-28 18:51:00,2.4366,2.4367,2.4366,2.4366,28800000.0
2007-05-28 18:52:00,2.4365,2.4365,2.4364,2.4364,49200000.0
2007-05-28 18:53:00,2.4364,2.4364,2.4364,2.4364,13600000.0
2007-05-28 18:54:00,2.43607,2.4363,2.43588,2.43616,827787494.0
2007-05-28 18:55:00,2.4364,2.4364,2.4364,2.4364,18900000.0
2007-05-28 18:56:00,2.4364,2.4364,2.4364,2.4364,15000000.0
2007-05-28 18:57:00,2.4364,2.4364,2.4364,2.4364,24500000.0
2007-05-28 18:58:00,2.4364,2.4364,2.4364,2.4364,24500000.0
2007-05-28 18:59:00,2.4364,2.4364,2.4363,2.4364,34100000.0
2007-05-28 19:00:00,2.43645,2.4365,2.4364,2.4365,22300000.0
2007-05-28 19:01:00,2.43645,2.43645,2.4363,2.4363,42700000.0
2007-05-28 19:02:00,2.4364,2.4364,2.4364,2.4364,24500000.0
2007-05-28 19:03:00,2.4364,2.4364,2.4364,2.4364,15000000.0
2007-05-28 19:04:00,2.4364,2.4364,2.4364,2.4364,20500000.0
2007-05-28 19:05:00,2.4364,2.4364,2.4364,2.4364,14100000.0
2007-05-28 19:06:00,2.43603,2.43611,2.43573,2.43604,636300000.0
2007-05-28 19:07:00,2.4364,2.4364,2.4364,2.4364,28300000.0
2007-05-28 19:08:00,2.4364,2.4364,2.4364,2.4364,4000000.0
2007-05-28 19:09:00,2.43598,2.43604,2.43583,2.436,290000000.0
2007-05-28 19:10:00,2.43585,2.43606,2.43571,2.43577,367200000.0
2007-05-28 19:11:00,2.4364,2.4364,2.4364,2.4364,800000.0
2007-05-28 19:12:00,2.436,2.43603,2.43585,2.43587,554799999.0
2007-05-28 19:13:00,2.4359,2.436,2.43578,2.43593,547099999.0
2007-05-28 19:14:00,2.4364,2.4364,2.4364,2.4364,800000.0
2007-05-28 19:15:00,2.43562,2.43587,2.43558,2.4357,499400000.0
2007-05-28 19:16:00,2.4364,2.4364,2.4364,2.4364,800000.0
2007-05-28 19:17:00,2.4364,2.4364,2.4363,2.4363,5500000.0
2007-05-28 19:18:00,2.4356,2.43605,2.43553,2.43553,114000000.0
2007-05-28 19:19:00,2.4363,2.4363,2.4363,2.4363,4700000.0
2007-05-28 19:20:00,2.4363,2.4363,2.4363,2.4363,65700000.0
2007-05-28 19:21:00,2.4363,2.4363,2.4363,2.4363,13100000.0
2007-05-28 19:22:00,2.4363,2.4363,2.4363,2.4363,9100000.0
2007-05-28 19:23:00,2.43605,2.43607,2.43592,2.43602,333000000.0
2007-05-28 19:24:00,2.4363,2.4365,2.4363,2.4365,50300000.0
2007-05-28 19:25:00,2.4363,2.4365,2.4363,2.4365,15300000.0
2007-05-28 19:26:00,2.4365,2.4365,2.4365,2.4365,2000000.0
2007-05-28 19:27:00,2.4363,2.4365,2.4363,2.4365,39300000.0
2007-05-28 19:28:00,2.4363,2.4365,2.4363,2.4365,26200000.0
2007-05-28 19:29:00,2.4363,2.4365,2.4363,2.4365,13100000.0
2007-05-28 19:30:00,2.4363,2.4365,2.4363,2.4365,13100000.0
2007-05-28 19:31:00,2.4363,2.4365,2.4363,2.4365,26200000.0
2007-05-28 19:32:00,2.4363,2.4365,2.4363,2.4365,13100000.0
2007-05-28 19:33:00,2.4363,2.4365,2.4363,2.4365,13100000.0
2007-05-28 19:34:00,2.43592,2.4362,2.43592,2.4362,248000000.0
2007-05-28 19:35:00,2.4365,2.4366,2.4365,2.4366,11200000.0
2007-05-28 19:36:00,2.4366,2.4367,2.4366,2.4367,20500000.0
2007-05-28 19:37:00,2.4366,2.4367,2.4365,2.4367,19500000.0
2007-05-28 19:38:00,2.4365,2.4367,2.4365,2.4367,8400000.0
2007-05-28 19:39:00,2.4367,2.4367,2.4365,2.4367,19200000.0
2007-05-28 19:40:00,2.4367,2.4367,2.4365,2.4366,26300000.0
2007-05-28 19:41:00,2.4367,2.4367,2.4365,2.4367,23600000.0
2007-05-28 19:42:00,2.4367,2.4367,2.4365,2.4367,25600000.0
2007-05-28 19:43:00,2.4367,2.4367,2.4363,2.4365,28400000.0
2007-05-28 19:44:00,2.4364,2.4365,2.4364,2.4365,10800000.0
2007-05-28 19:45:00,2.4364,2.4365,2.4364,2.4365,10800000.0
2007-05-28 19:46:00,2.4364,2.4365,2.4364,2.4365,10800000.0
2007-05-28 19:47:00,2.4364,2.4365,2.4364,2.4365,10800000.0
2007-05-28 19:48:00,2.4364,2.4364,2.4364,2.4364,6400000.0
2007-05-28 19:49:00,2.4365,2.4365,2.4365,2.4365,2000000.0
2007-05-28 19:50:00,2.4364,2.4365,2.4364,2.4365,8400000.0
2007-05-28 19:51:00,2.4364,2.4365,2.4364,2.4365,8400000.0
2007-05-28 19:52:00,2.4364,2.4365,2.4364,2.4365,8400000.0
2007-05-28 19:53:00,2.4364,2.4365,2.4364,2.4365,8400000.0
2007-05-28 19:54:00,2.4364,2.4365,2.4364,2.4365,8400000.0
2007-05-28 19:55:00,2.4364,2.4365,2.4364,2.4365,8400000.0
2007-05-28 19:56:00,2.4364,2.4365,2.4364,2.4365,8400000.0
2007-05-28 19:57:00,2.4365,2.4365,2.4365,2.4365,6800000.0
2007-05-28 19:58:00,2.4365,2.4365,2.4365,2.4365,6800000.0
2007-05-28 19:59:00,2.4365,2.4365,2.4365,2.4365,6800000.0
2007-05-28 20:00:00,2.4365,2.4365,2.4365,2.4365,6800000.0
2007-05-28 20:01:00,2.4365,2.4365,2.4365,2.4365,9200000.0
2007-05-28 20:02:00,2.4365,2.4365,2.4365,2.4365,6800000.0
2007-05-28 20:03:00,2.4365,2.4365,2.4365,2.4365,11200000.0
2007-05-28 20:04:00,2.4365,2.4365,2.4365,2.4365,17200000.0
2007-05-28 20:05:00,2.4365,2.4365,2.4365,2.4365,6800000.0
2007-05-28 20:06:00,2.4365,2.4366,2.4365,2.4366,14000000.0
2007-05-28 20:07:00,2.43635,2.43689,2.43635,2.43688,312400000.0
2007-05-28 20:08:00,2.4368,2.4368,2.4367,2.4367,8000000.0
2007-05-28 20:09:00,2.43635,2.43676,2.43623,2.43623,225800000.0
2007-05-28 20:10:00,2.43636,2.43692,2.43616,2.43634,441200000.0
2007-05-28 20:11:00,2.43636,2.43688,2.43633,2.43633,108000000.0
2007-05-28 20:12:00,2.4365,2.4365,2.4365,2.4365,37500000.0
2007-05-28 20:13:00,2.4365,2.4365,2.4365,2.4365,14800000.0
2007-05-28 20:14:00,2.4365,2.4365,2.4365,2.4365,14800000.0
2007-05-28 20:15:00,2.4365,2.4365,2.4365,2.4365,14800000.0
2007-05-28 20:16:00,2.4365,2.4365,2.4365,2.4365,14800000.0
2007-05-28 20:17:00,2.4365,2.4365,2.4364,2.4364,21000000.0
2007-05-28 20:18:00,2.43592,2.43621,2.43583,2.43595,206200000.0
2007-05-28 20:19:00,2.4365,2.4365,2.4365,2.4365,4000000.0
2007-05-28 20:20:00,2.4365,2.4365,2.4365,2.4365,14000000.0
2007-05-28 20:21:00,2.4365,2.4365,2.4365,2.4365,52000000.0
2007-05-28 20:22:00,2.4365,2.4365,2.4363,2.4363,26800000.0
2007-05-28 20:23:00,2.4365,2.4365,2.4365,2.4365,17600000.0
2007-05-28 20:24:00,2.43559,2.43623,2.43559,2.436,209600000.0
2007-05-28 20:25:00,2.4366,2.4366,2.4365,2.4366,20000000.0
2007-05-28 20:26:00,2.4366,2.4366,2.4366,2.4366,4800000.0
2007-05-28 20:27:00,2.43612,2.43654,2.436,2.43635,27000000.0
2007-05-28 20:28:00,2.4365,2.4365,2.4365,2.4365,17600000.0
2007-05-28 20:29:00,2.4366,2.4368,2.4366,2.4367,26300000.0
2007-05-28 20:30:00,2.4367,2.4367,2.4365,2.4365,16400000.0
2007-05-28 20:31:00,2.4365,2.4367,2.4365,2.4365,32400000.0
2007-05-28 20:32:00,2.4368,2.4368,2.4368,2.4368,16000000.0
2007-05-28 20:33:00,2.4368,2.4368,2.4365,2.4365,49600000.0
2007-05-28 20:34:00,2.4365,2.4365,2.4365,2.4365,76400000.0
2007-05-28 20:35:00,2.4365,2.4365,2.4365,2.4365,69600000.0
2007-05-28 20:36:00,2.4365,2.4365,2.4365,2.4365,76400000.0
2007-05-28 20:37:00,2.4365,2.4365,2.4365,2.4365,74400000.0
2007-05-28 20:38:00,2.4365,2.4365,2.4365,2.4365,40800000.0
2007-05-28 20:39:00,2.4365,2.4366,2.4365,2.4366,40000000.0
2007-05-28 20:40:00,2.43648,2.43665,2.43613,2.43657,21600000.0
2007-05-28 20:41:00,2.43626,2.43673,2.43623,2.43671,49600000.0
2007-05-28 20:42:00,2.4367,2.4367,2.4367,2.4367,2000000.0
2007-05-28 20:43:00,2.43628,2.43646,2.43621,2.43646,92800000.0
2007-05-28 20:44:00,2.43641,2.43641,2.43611,2.43611,26200000.0
2007-05-28 20:45:00,2.4366,2.4366,2.4366,2.4366,4700000.0
2007-05-28 20:46:00,2.4367,2.4367,2.4366,2.4366,6700000.0
2007-05-28 20:47:00,2.4368,2.4368,2.4367,2.4368,30200000.0
2007-05-28 20:48:00,2.4368,2.4372,2.4368,2.4368,99599998.0
2007-05-28 20:49:00,2.4369,2.437,2.4368,2.4368,101099996.0
2007-05-28 20:50:00,2.4368,2.4368,2.4368,2.4368,69699997.0
2007-05-28 20:51:00,2.4368,2.4368,2.4368,2.4368,50400000.0
2007-05-28 20:52:00,2.4368,2.4368,2.4368,2.4368,19100000.0
2007-05-28 20:53:00,2.4367,2.4367,2.4367,2.4367,21200000.0
2007-05-28 20:54:00,2.4367,2.4367,2.4367,2.4367,8400000.0
2007-05-28 20:55:00,2.4367,2.4367,2.4367,2.4367,6400000.0
2007-05-28 20:56:00,2.4367,2.4367,2.4367,2.4367,14800000.0
2007-05-28 20:57:00,2.4367,2.4367,2.4367,2.4367,14800000.0
2007-05-28 20:58:00,2.4367,2.4367,2.4367,2.4367,2400000.0
2007-05-28 20:59:00,2.43624,2.43648,2.43621,2.43621,133800000.0
2007-05-28 21:00:00,2.4367,2.4367,2.4367,2.4367,6400000.0
2007-05-28 21:01:00,2.4367,2.4367,2.4367,2.4367,6400000.0
2007-05-28 21:02:00,2.4367,2.4367,2.4367,2.4367,6400000.0
2007-05-28 21:03:00,2.4367,2.437,2.4367,2.4369,82700000.0
2007-05-28 21:04:00,2.4369,2.4371,2.4369,2.4369,47900000.0
2007-05-28 21:05:00,2.4371,2.4371,2.4369,2.4369,42300000.0
2007-05-28 21:06:00,2.4371,2.4371,2.437,2.4371,30200000.0
2007-05-28 21:07:00,2.437,2.4371,2.437,2.4371,24600000.0
2007-05-28 21:08:00,2.4371,2.4372,2.4371,2.4372,23200000.0
2007-05-28 21:09:00,2.4372,2.4372,2.4371,2.4371,8800000.0
2007-05-28 21:10:00,2.43658,2.43681,2.43648,2.43667,173900000.0
2007-05-28 21:11:00,2.43671,2.437,2.43646,2.43674,399000000.0
2007-05-28 21:12:00,2.4371,2.4371,2.4371,2.4371,2400000.0
2007-05-28 21:13:00,2.43654,2.4366,2.43631,2.43658,85100001.0
2007-05-28 21:14:00,2.43667,2.43676,2.43653,2.43653,124400000.0
2007-05-28 21:15:00,2.43668,2.43668,2.43649,2.43667,53800000.0
2007-05-28 21:16:00,2.43662,2.43666,2.4365,2.43666,19700000.0
2007-05-28 21:17:00,2.43658,2.43662,2.43606,2.43606,105300002.0
2007-05-28 21:18:00,2.43596,2.43647,2.43596,2.43605,21300000.0
2007-05-28 21:19:00,2.43601,2.43632,2.43585,2.43587,19600000.0
2007-05-28 21:20:00,2.4365,2.43677,2.43614,2.43677,56000000.0
2007-05-28 21:21:00,2.43666,2.43685,2.43661,2.43663,49400001.0
2007-05-28 21:22:00,2.43685,2.43692,2.43653,2.43653,91600001.0
2007-05-28 21:23:00,2.4371,2.4371,2.4371,2.4371,7200000.0
2007-05-28 21:24:00,2.4371,2.4371,2.4371,2.4371,4800000.0
2007-05-28 21:25:00,2.4371,2.4371,2.4371,2.4371,4800000.0
2007-05-28 21:26:00,2.4371,2.4371,2.437,2.4371,43200000.0
2007-05-28 21:27:00,2.43655,2.43688,2.43637,2.43637,160800000.0
2007-05-28 21:28:00,2.43652,2.43683,2.43652,2.43665,131500000.0
2007-05-28 21:29:00,2.43674,2.437,2.43674,2.437,29600000.0
2007-05-28 21:30:00,2.43685,2.43723,2.43674,2.43684,70000000.0
2007-05-28 21:31:00,2.437,2.437,2.437,2.437,29700000.0
2007-05-28 21:32:00,2.43652,2.43662,2.43623,2.43658,69400000.0
2007-05-28 21:33:00,2.43723,2.43723,2.43671,2.43673,29800000.0
2007-05-28 21:34:00,2.437,2.437,2.437,2.437,19400000.0
2007-05-28 21:35:00,2.437,2.437,2.437,2.437,35800000.0
2007-05-28 21:36:00,2.437,2.437,2.437,2.437,62800000.0
2007-05-28 21:37:00,2.437,2.437,2.437,2.437,27800000.0
2007-05-28 21:38:00,2.437,2.437,2.437,2.437,4000000.0
2007-05-28 21:39:00,2.43656,2.43656,2.43648,2.43648,32800000.0
2007-05-28 21:40:00,2.43637,2.43641,2.43628,2.43632,225200000.0
2007-05-28 21:41:00,2.4372,2.43732,2.4371,2.4373,260300001.0
2007-05-28 21:42:00,2.43659,2.43674,2.43637,2.43659,69800000.0
2007-05-28 21:43:00,2.437,2.437,2.437,2.437,2000000.0
2007-05-28 21:44:00,2.43702,2.43702,2.43597,2.43597,227600000.0
2007-05-28 21:45:00,2.43573,2.43658,2.43573,2.43658,106100000.0
2007-05-28 21:46:00,2.43579,2.43654,2.43579,2.43617,93500000.0
2007-05-28 21:47:00,2.437,2.437,2.437,2.437,24200000.0
2007-05-28 21:48:00,2.437,2.437,2.437,2.437,9900000.0
2007-05-28 21:49:00,2.437,2.437,2.437,2.437,9900000.0
2007-05-28 21:50:00,2.437,2.437,2.437,2.437,11500000.0
2007-05-28 21:51:00,2.43649,2.43671,2.43649,2.4366,18600000.0
2007-05-28 21:52:00,2.4369,2.4369,2.4369,2.4369,5500000.0
2007-05-28 21:53:00,2.4369,2.4369,2.4369,2.4369,5500000.0
2007-05-28 21:54:00,2.437,2.437,2.437,2.437,9400000.0
2007-05-28 21:55:00,2.4371,2.4371,2.4371,2.4371,4000000.0
2007-05-28 21:56:00,2.437,2.437,2.437,2.437,4700000.0
2007-05-28 21:57:00,2.43658,2.43672,2.43645,2.43669,105400000.0
2007-05-28 21:58:00,2.4369,2.4369,2.4368,2.4369,19700000.0
2007-05-28 21:59:00,2.4369,2.4369,2.4368,2.4368,8700000.0
2007-05-28 22:00:00,2.4368,2.4368,2.4368,2.4368,4800000.0
2007-05-28 22:01:00,2.43647,2.43658,2.43641,2.43646,154900000.0
2007-05-28 22:02:00,2.43647,2.43652,2.43647,2.43652,57600000.0
2007-05-28 22:03:00,2.437,2.4373,2.4369,2.4371,133800000.0
2007-05-28 22:04:00,2.4371,2.4371,2.437,2.4371,28800000.0
2007-05-28 22:05:00,2.437,2.437,2.437,2.437,25200000.0
2007-05-28 22:06:00,2.437,2.4372,2.437,2.4372,46400000.0
2007-05-28 22:07:00,2.4372,2.43725,2.4372,2.43725,24400000.0
2007-05-28 22:08:00,2.4372,2.4374,2.4372,2.4374,48200000.0
2007-05-28 22:09:00,2.43733,2.43735,2.43715,2.43715,103200000.0
2007-05-28 22:10:00,2.4374,2.4374,2.4374,2.4374,4000000.0
2007-05-28 22:11:00,2.43702,2.43724,2.43702,2.43705,128800000.0
2007-05-28 22:12:00,2.4374,2.4374,2.4372,2.43725,70200000.0
2007-05-28 22:13:00,2.4372,2.4372,2.4372,2.4372,8800000.0
2007-05-28 22:14:00,2.4373,2.4374,2.43725,2.4374,23900000.0
2007-05-28 22:15:00,2.4374,2.4374,2.43715,2.43715,16000000.0
2007-05-28 22:16:00,2.4372,2.4372,2.4372,2.4372,28800000.0
2007-05-28 22:17:00,2.4371,2.4372,2.4371,2.4372,18900000.0
2007-05-28 22:18:00,2.4372,2.4372,2.4371,2.4372,23600000.0
2007-05-28 22:19:00,2.4372,2.4377,2.4372,2.4375,36000000.0
2007-05-28 22:20:00,2.4377,2.4377,2.4375,2.4375,20800000.0
2007-05-28 22:21:00,2.43705,2.4372,2.43702,2.43702,210500000.0
2007-05-28 22:22:00,2.43718,2.4372,2.43716,2.4372,29400000.0
2007-05-28 22:23:00,2.43745,2.43745,2.4374,2.4374,12700000.0
2007-05-28 22:24:00,2.4374,2.4374,2.4374,2.4374,8700000.0
2007-05-28 22:25:00,2.4374,2.4374,2.4374,2.4374,6300000.0
2007-05-28 22:26:00,2.43712,2.43712,2.43653,2.43702,151500000.0
2007-05-28 22:27:00,2.43707,2.43726,2.43652,2.43726,194800000.0
2007-05-28 22:28:00,2.4373,2.4373,2.4365,2.43711,49200000.0
2007-05-28 22:29:00,2.43753,2.43753,2.43634,2.43634,176600000.0
2007-05-28 22:30:00,2.43727,2.43759,2.43685,2.43685,88400000.0
2007-05-28 22:31:00,2.43723,2.43755,2.43704,2.43755,99800000.0
2007-05-28 22:32:00,2.43717,2.4372,2.4371,2.43712,36100000.0
2007-05-28 22:33:00,2.43717,2.43719,2.43706,2.43712,22300000.0
2007-05-28 22:34:00,2.43684,2.43706,2.43684,2.43706,97500000.0
2007-05-28 22:35:00,2.4374,2.4374,2.4374,2.4374,6300000.0
2007-05-28 22:36:00,2.4374,2.4374,2.4373,2.4373,26800000.0
2007-05-28 22:37:00,2.437,2.4371,2.43682,2.43698,184700000.0
2007-05-28 22:38:00,2.43735,2.4375,2.43735,2.4375,14400000.0
2007-05-28 22:39:00,2.4375,2.4375,2.437,2.4372,108000000.0
2007-05-28 22:40:00,2.437,2.437,2.437,2.437,8800000.0
2007-05-28 22:41:00,2.43672,2.43672,2.43648,2.43648,34000000.0
2007-05-28 22:42:00,2.43646,2.43687,2.43641,2.43675,157400000.0
2007-05-28 22:43:00,2.43685,2.43685,2.43655,2.4368,100400000.0
2007-05-28 22:44:00,2.437,2.437,2.437,2.437,6400000.0
2007-05-28 22:45:00,2.437,2.437,2.437,2.437,20800000.0
2007-05-28 22:46:00,2.437,2.437,2.437,2.437,6400000.0
2007-05-28 22:47:00,2.43668,2.43672,2.43663,2.43665,57200000.0
2007-05-28 22:48:00,2.437,2.437,2.437,2.437,2400000.0
2007-05-28 22:49:00,2.4368,2.437,2.4368,2.437,27900000.0
2007-05-28 22:50:00,2.4372,2.4372,2.437,2.4372,21300000.0
2007-05-28 22:51:00,2.437,2.437,2.437,2.437,57600000.0
2007-05-28 22:52:00,2.437,2.437,2.437,2.437,13600000.0
2007-05-28 22:53:00,2.437,2.437,2.437,2.437,13600000.0
2007-05-28 22:54:00,2.437,2.437,2.437,2.437,13600000.0
2007-05-28 22:55:00,2.437,2.437,2.437,2.437,13600000.0
2007-05-28 22:56:00,2.437,2.437,2.437,2.437,8800000.0
2007-05-28 22:57:00,2.437,2.437,2.437,2.437,4800000.0
2007-05-28 22:58:00,2.437,2.437,2.437,2.437,22400000.0
2007-05-28 22:59:00,2.437,2.437,2.437,2.437,9600000.0
2007-05-28 23:00:00,2.437,2.437,2.437,2.437,2400000.0
2007-05-28 23:01:00,2.437,2.437,2.437,2.437,4800000.0
2007-05-28 23:02:00,2.437,2.437,2.4369,2.437,13600000.0
2007-05-28 23:03:00,2.43668,2.43673,2.43664,2.43669,62400000.0
2007-05-28 23:04:00,2.4366,2.4367,2.4366,2.43668,32000000.0
2007-05-28 23:05:00,2.4372,2.4372,2.437,2.437,6400000.0
2007-05-28 23:06:00,2.43664,2.4367,2.43648,2.43656,157700000.0
2007-05-28 23:07:00,2.43669,2.43677,2.43648,2.43675,227600000.0
2007-05-28 23:08:00,2.437,2.437,2.437,2.437,16800000.0
2007-05-28 23:09:00,2.437,2.4372,2.437,2.437,17600000.0
2007-05-28 23:10:00,2.437,2.437,2.4368,2.4368,14400000.0
2007-05-28 23:11:00,2.4369,2.4369,2.4368,2.4368,20600000.0
2007-05-28 23:12:00,2.4369,2.4369,2.4369,2.4369,4800000.0
2007-05-28 23:13:00,2.437,2.4372,2.437,2.4372,61600000.0
2007-05-28 23:14:00,2.437,2.437,2.437,2.437,12800000.0
2007-05-28 23:15:00,2.437,2.437,2.4369,2.4369,10400000.0
2007-05-28 23:16:00,2.437,2.437,2.4369,2.4369,22400000.0
2007-05-28 23:17:00,2.4369,2.4369,2.4369,2.4369,4000000.0
2007-05-28 23:18:00,2.4368,2.4368,2.4368,2.4368,4800000.0
2007-05-28 23:19:00,2.4368,2.4369,2.4368,2.4369,15200000.0
2007-05-28 23:20:00,2.4369,2.4369,2.4368,2.4369,118400000.0
2007-05-28 23:21:00,2.4369,2.437,2.4369,2.4369,73600000.0
2007-05-28 23:22:00,2.4369,2.4369,2.4369,2.4369,6400000.0
2007-05-28 23:23:00,2.4369,2.4369,2.4369,2.4369,10400000.0
2007-05-28 23:24:00,2.4369,2.437,2.4367,2.437,76500000.0
2007-05-28 23:25:00,2.437,2.4371,2.4369,2.4369,82400000.0
2007-05-28 23:26:00,2.4369,2.4369,2.4369,2.4369,16000000.0
2007-05-28 23:27:00,2.4369,2.437,2.4369,2.4369,18400000.0
2007-05-28 23:28:00,2.4369,2.4369,2.4369,2.4369,4800000.0
2007-05-28 23:29:00,2.4369,2.4369,2.4368,2.4368,67000000.0
2007-05-28 23:30:00,2.4368,2.4368,2.4366,2.4367,21600000.0
2007-05-28 23:31:00,2.4368,2.4371,2.4368,2.4371,49600000.0
2007-05-28 23:32:00,2.4371,2.4373,2.437,2.4371,40800000.0
2007-05-28 23:33:00,2.4372,2.4373,2.4371,2.4373,56000000.0
2007-05-28 23:34:00,2.4373,2.4374,2.4373,2.4374,11200000.0
2007-05-28 23:35:00,2.4374,2.4374,2.4372,2.4372,92800000.0
2007-05-28 23:36:00,2.4372,2.4372,2.4372,2.4372,28800000.0
2007-05-28 23:37:00,2.4372,2.4372,2.437,2.4371,42500000.0
2007-05-28 23:38:00,2.4372,2.4373,2.4372,2.4373,4800000.0
2007-05-28 23:39:00,2.43735,2.4374,2.437,2.437,25600000.0
2007-05-28 23:40:00,2.43695,2.43695,2.4367,2.4367,60900000.0
2007-05-28 23:41:00,2.4367,2.4367,2.4367,2.4367,14400000.0
2007-05-28 23:42:00,2.4368,2.4368,2.4367,2.4368,27600000.0
2007-05-28 23:43:00,2.43685,2.437,2.43685,2.437,8800000.0
2007-05-28 23:44:00,2.43695,2.43695,2.4369,2.4369,23200000.0
2007-05-28 23:45:00,2.4369,2.4369,2.4367,2.4369,36800000.0
2007-05-28 23:46:00,2.437,2.437,2.4369,2.4369,30400000.0
2007-05-28 23:47:00,2.437,2.437,2.4369,2.4369,4800000.0
2007-05-28 23:48:00,2.437,2.437,2.4369,2.4369,25600000.0
2007-05-28 23:49:00,2.43654,2.43666,2.43637,2.43657,97600000.0
2007-05-28 23:50:00,2.43638,2.43667,2.43638,2.43652,77300000.0
2007-05-28 23:51:00,2.43645,2.4367,2.43645,2.43652,168300000.0
2007-05-28 23:52:00,2.437,2.437,2.437,2.437,4800000.0
2007-05-28 23:53:00,2.437,2.437,2.437,2.437,6400000.0
2007-05-28 23:54:00,2.4366,2.43691,2.43632,2.43668,211200000.0
2007-05-28 23:55:00,2.437,2.437,2.4368,2.4369,34400000.0
2007-05-28 23:56:00,2.4369,2.437,2.4361,2.4364,252800000.0
2007-05-28 23:57:00,2.4364,2.4364,2.4363,2.4364,107600000.0
2007-05-28 23:58:00,2.4364,2.4364,2.4363,2.4363,91200000.0
2007-05-28 23:59:00,2.4363,2.4363,2.4363,2.4363,21600000.0
2007-05-29 00:00:00,2.4363,2.4363,2.436,2.4363,49100000.0
2007-05-29 00:01:00,2.4363,2.4363,2.4363,2.4363,8400000.0
2007-05-29 00:02:00,2.4363,2.4363,2.4363,2.4363,20800000.0
2007-05-29 00:03:00,2.4363,2.4363,2.4363,2.4363,8400000.0
2007-05-29 00:04:00,2.4363,2.4363,2.4363,2.4363,24000000.0
2007-05-29 00:05:00,2.4363,2.4363,2.4363,2.4363,6000000.0
2007-05-29 00:06:00,2.43591,2.43621,2.43587,2.43591,361500004.0
2007-05-29 00:07:00,2.4361,2.4364,2.4361,2.4364,35600000.0
2007-05-29 00:08:00,2.4364,2.4365,2.4361,2.4361,110400000.0
2007-05-29 00:09:00,2.4361,2.4363,2.4359,2.4362,169500000.0
2007-05-29 00:10:00,2.4362,2.4362,2.4361,2.4362,28400000.0
2007-05-29 00:11:00,2.4362,2.4364,2.4362,2.4362,68000000.0
2007-05-29 00:12:00,2.4362,2.4362,2.4361,2.4361,34300000.0
2007-05-29 00:13:00,2.4361,2.4361,2.4361,2.4361,32400000.0
2007-05-29 00:14:00,2.4361,2.4361,2.4361,2.4361,4000000.0
2007-05-29 00:15:00,2.4362,2.4362,2.4362,2.4362,12800000.0
2007-05-29 00:16:00,2.4362,2.4362,2.4361,2.4361,28800000.0
2007-05-29 00:17:00,2.4361,2.4361,2.4361,2.4361,30000000.0
2007-05-29 00:18:00,2.4361,2.4361,2.436,2.436,56800000.0
2007-05-29 00:19:00,2.436,2.4362,2.436,2.4362,98400000.0
2007-05-29 00:20:00,2.4361,2.4362,2.4358,2.4359,129600000.0
2007-05-29 00:21:00,2.4359,2.43595,2.4358,2.4358,56000000.0
2007-05-29 00:22:00,2.4358,2.4359,2.4358,2.4358,35100000.0
2007-05-29 00:23:00,2.436,2.436,2.4358,2.4358,40800000.0
2007-05-29 00:24:00,2.4358,2.4358,2.4358,2.4358,122400000.0
2007-05-29 00:25:00,2.4358,2.4358,2.4357,2.4358,56400000.0
2007-05-29 00:26:00,2.4358,2.4358,2.4358,2.4358,4400000.0
2007-05-29 00:27:00,2.4358,2.4358,2.4358,2.4358,26000000.0
2007-05-29 00:28:00,2.43585,2.43585,2.4356,2.4358,60000000.0
2007-05-29 00:29:00,2.4358,2.4358,2.4356,2.4358,68800000.0
2007-05-29 00:30:00,2.43575,2.4358,2.4357,2.4358,13600000.0
2007-05-29 00:31:00,2.43575,2.4358,2.4357,2.4357,16000000.0
2007-05-29 00:32:00,2.4358,2.4359,2.4358,2.4359,22400000.0
2007-05-29 00:33:00,2.4358,2.4358,2.4358,2.4358,12800000.0
2007-05-29 00:34:00,2.4359,2.4359,2.4358,2.4359,15200000.0
2007-05-29 00:35:00,2.43585,2.43585,2.4358,2.4358,23300000.0
2007-05-29 00:36:00,2.4356,2.43565,2.43542,2.4356,87200000.0
2007-05-29 00:37:00,2.43555,2.43555,2.43544,2.43545,4500000.0
2007-05-29 00:38:00,2.43555,2.43555,2.43525,2.4355,42000000.0
2007-05-29 00:39:00,2.43551,2.4356,2.43548,2.4356,16800000.0
2007-05-29 00:40:00,2.4358,2.4358,2.4357,2.4357,16400000.0
2007-05-29 00:41:00,2.4358,2.4358,2.4355,2.4355,80500000.0
2007-05-29 00:42:00,2.4358,2.4358,2.4358,2.4358,700000.0
2007-05-29 00:43:00,2.4358,2.4358,2.4358,2.4358,400000.0
2007-05-29 00:44:00,2.43546,2.43562,2.43543,2.43548,28200000.0
2007-05-29 00:45:00,2.436,2.436,2.436,2.436,18800000.0
2007-05-29 00:46:00,2.436,2.436,2.4357,2.436,33100000.0
2007-05-29 00:47:00,2.43589,2.43589,2.43554,2.43554,8300000.0
2007-05-29 00:48:00,2.436,2.436,2.436,2.436,500000.0
2007-05-29 00:49:00,2.43547,2.43559,2.43529,2.43529,4500000.0
2007-05-29 00:50:00,2.43563,2.43574,2.43563,2.43565,3000000.0
2007-05-29 00:51:00,2.436,2.4361,2.4356,2.43565,53200000.0
2007-05-29 00:52:00,2.4357,2.4357,2.4355,2.4357,60000000.0
2007-05-29 00:53:00,2.4357,2.4361,2.4355,2.4356,105100000.0
2007-05-29 00:54:00,2.4356,2.4356,2.4355,2.4356,38800000.0
2007-05-29 00:55:00,2.4356,2.4357,2.4356,2.4357,35400000.0
2007-05-29 00:56:00,2.43565,2.4357,2.43545,2.4357,151300000.0
2007-05-29 00:57:00,2.4356,2.4358,2.4355,2.4358,49600000.0
2007-05-29 00:58:00,2.4358,2.4358,2.4358,2.4358,10000000.0
2007-05-29 00:59:00,2.4358,2.4361,2.4357,2.4361,32600000.0
2007-05-29 01:00:00,2.4361,2.4361,2.4361,2.4361,1900000.0
2007-05-29 01:01:00,2.4361,2.4361,2.4358,2.4361,35300000.0
2007-05-29 01:02:00,2.4362,2.4362,2.4358,2.4358,134600000.0
2007-05-29 01:03:00,2.4358,2.4358,2.4358,2.4358,56000000.0
2007-05-29 01:04:00,2.4358,2.4358,2.4358,2.4358,13600000.0
2007-05-29 01:05:00,2.4357,2.4359,2.4357,2.4359,12075000.0
2007-05-29 01:06:00,2.4359,2.4359,2.4357,2.4359,12812500.0
2007-05-29 01:07:00,2.4359,2.4359,2.4358,2.4359,2187500.0
2007-05-29 01:08:00,2.4359,2.4359,2.4359,2.4359,625000.0
2007-05-29 01:09:00,2.4356,2.4357,2.4352,2.4356,33487500.0
2007-05-29 01:10:00,2.4356,2.4358,2.4356,2.4358,11075000.0
2007-05-29 01:11:00,2.4358,2.4358,2.4355,2.4358,49612500.0
2007-05-29 01:12:00,2.4358,2.4358,2.4358,2.4358,600000.0
2007-05-29 01:13:00,2.4358,2.436,2.4358,2.436,425000.0
2007-05-29 01:14:00,2.436,2.436,2.4357,2.436,387500.0
2007-05-29 01:15:00,2.4354,2.4357,2.43528,2.43534,52637500.0
2007-05-29 01:16:00,2.4357,2.436,2.4357,2.436,225000.0
2007-05-29 01:17:00,2.436,2.436,2.436,2.436,187500.0
2007-05-29 01:18:00,2.436,2.436,2.436,2.436,187500.0
2007-05-29 01:19:00,2.436,2.436,2.436,2.436,500000.0
2007-05-29 01:20:00,2.436,2.436,2.436,2.436,250000.0
2007-05-29 01:21:00,2.436,2.436,2.4353,2.4357,17525000.0
2007-05-29 01:22:00,2.4354,2.4358,2.4353,2.4355,61125000.0
2007-05-29 01:23:00,2.4357,2.4358,2.4357,2.4358,6350000.0
2007-05-29 01:24:00,2.4358,2.4359,2.4355,2.4356,17312500.0
2007-05-29 01:25:00,2.4356,2.4359,2.4356,2.4358,41487500.0
2007-05-29 01:26:00,2.4358,2.4359,2.4356,2.4356,5162500.0
2007-05-29 01:27:00,2.4359,2.4359,2.4357,2.4358,425000.0
2007-05-29 01:28:00,2.4353,2.43548,2.43518,2.43518,56000000.0
2007-05-29 01:29:00,2.4358,2.4358,2.4356,2.4356,4100000.0
2007-05-29 01:30:00,2.4356,2.4357,2.4353,2.4357,37025000.0
2007-05-29 01:31:00,2.4357,2.4358,2.4356,2.4356,3125000.0
2007-05-29 01:32:00,2.4356,2.4356,2.4355,2.4356,4875000.0
2007-05-29 01:33:00,2.4356,2.4357,2.4353,2.4354,24100000.0
2007-05-29 01:34:00,2.4354,2.4356,2.4354,2.4356,56000000.0
2007-05-29 01:35:00,2.4357,2.4357,2.4357,2.4357,6000000.0
2007-05-29 01:36:00,2.4357,2.4358,2.4357,2.4358,14000000.0
2007-05-29 01:37:00,2.4358,2.4359,2.4358,2.4359,12000000.0
2007-05-29 01:38:00,2.4359,2.4359,2.4358,2.4358,12300000.0
2007-05-29 01:39:00,2.4358,2.4358,2.4358,2.4358,5100000.0
2007-05-29 01:40:00,2.4358,2.4358,2.4358,2.4358,1000000.0
2007-05-29 01:41:00,2.4358,2.4359,2.4358,2.4359,20300000.0
2007-05-29 01:42:00,2.4359,2.4359,2.4358,2.4359,49800000.0
2007-05-29 01:43:00,2.4359,2.436,2.4359,2.436,2200000.0
2007-05-29 01:44:00,2.4357,2.436,2.4356,2.4356,35700000.0
2007-05-29 01:45:00,2.4356,2.4356,2.4356,2.4356,19200000.0
2007-05-29 01:46:00,2.43538,2.43538,2.43503,2.43536,11562500.0
2007-05-29 01:47:00,2.4357,2.436,2.4357,2.4357,9800000.0
2007-05-29 01:48:00,2.4357,2.4357,2.4354,2.4356,72000000.0
2007-05-29 01:49:00,2.4356,2.4357,2.4355,2.4357,23200000.0
2007-05-29 01:50:00,2.4356,2.436,2.4355,2.4355,37200000.0
2007-05-29 01:51:00,2.4355,2.4355,2.4355,2.4355,800000.0
2007-05-29 01:52:00,2.4356,2.4357,2.43555,2.4357,28800000.0
2007-05-29 01:53:00,2.4357,2.436,2.4356,2.4357,127800000.0
2007-05-29 01:54:00,2.4357,2.4357,2.4356,2.4357,28700000.0
2007-05-29 01:55:00,2.43557,2.43569,2.4352,2.4352,14787500.0
2007-05-29 01:56:00,2.43566,2.43566,2.43527,2.43527,5350000.0
2007-05-29 01:57:00,2.43565,2.43565,2.4356,2.4356,21000000.0
2007-05-29 01:58:00,2.4356,2.436,2.4356,2.436,35500000.0
2007-05-29 01:59:00,2.436,2.436,2.4357,2.436,10100000.0
2007-05-29 02:00:00,2.43508,2.43561,2.43508,2.43522,174300000.0
2007-05-29 02:01:00,2.436,2.4361,2.4356,2.4356,66100000.0
2007-05-29 02:02:00,2.4356,2.4356,2.4356,2.4356,18750000.0
2007-05-29 02:03:00,2.4356,2.4357,2.4356,2.4357,15125000.0
2007-05-29 02:04:00,2.4357,2.4357,2.4357,2.4357,2687500.0
2007-05-29 02:05:00,2.4357,2.4357,2.4357,2.4357,875000.0
2007-05-29 02:06:00,2.4357,2.4358,2.4357,2.4358,7050000.0
2007-05-29 02:07:00,2.4358,2.4359,2.4358,2.4359,1075000.0
2007-05-29 02:08:00,2.4359,2.4359,2.4356,2.4356,1562500.0
2007-05-29 02:09:00,2.4356,2.4359,2.4356,2.4356,4500000.0
2007-05-29 02:10:00,2.4356,2.4356,2.4356,2.4356,3625000.0
2007-05-29 02:11:00,2.4357,2.4357,2.4356,2.4356,1250000.0
2007-05-29 02:12:00,2.4356,2.4357,2.4356,2.4357,17812500.0
2007-05-29 02:13:00,2.4357,2.4357,2.4356,2.4356,13000000.0
2007-05-29 02:14:00,2.4356,2.4356,2.4356,2.4356,14375000.0
2007-05-29 02:15:00,2.4356,2.4358,2.4356,2.4356,19187500.0
2007-05-29 02:16:00,2.4356,2.4356,2.4356,2.4356,6000000.0
2007-05-29 02:17:00,2.4356,2.4356,2.4356,2.4356,8375000.0
2007-05-29 02:18:00,2.4357,2.4358,2.4357,2.4358,250000.0
2007-05-29 02:19:00,2.4358,2.4358,2.4356,2.4356,3687500.0
2007-05-29 02:20:00,2.4356,2.4356,2.4356,2.4356,7000000.0
2007-05-29 02:21:00,2.4356,2.4356,2.4356,2.4356,4000000.0
2007-05-29 02:22:00,2.4356,2.4356,2.4356,2.4356,10000000.0
2007-05-29 02:23:00,2.4356,2.4356,2.4356,2.4356,51000000.0
2007-05-29 02:24:00,2.43514,2.43521,2.43481,2.43521,110800000.0
2007-05-29 02:25:00,2.4353,2.4354,2.4353,2.4354,142800000.0
2007-05-29 02:26:00,2.4356,2.4356,2.4356,2.4356,8000000.0
2007-05-29 02:27:00,2.43504,2.43504,2.43472,2.43501,79900000.0
2007-05-29 02:28:00,2.4356,2.4356,2.4356,2.4356,7500000.0
2007-05-29 02:29:00,2.4356,2.4356,2.4356,2.4356,29500000.0
2007-05-29 02:30:00,2.4356,2.4359,2.4356,2.4357,101700000.0
2007-05-29 02:31:00,2.4358,2.4358,2.4356,2.4356,47000000.0
2007-05-29 02:32:00,2.4356,2.4356,2.4356,2.4356,14687500.0
2007-05-29 02:33:00,2.43523,2.43527,2.43494,2.43494,192300000.0
2007-05-29 02:34:00,2.4356,2.4356,2.4356,2.4356,33562500.0
2007-05-29 02:35:00,2.4356,2.4356,2.4356,2.4356,53312500.0
2007-05-29 02:36:00,2.4356,2.4356,2.4356,2.4356,49750000.0
2007-05-29 02:37:00,2.4356,2.4356,2.4356,2.4356,9250000.0
2007-05-29 02:38:00,2.4356,2.4356,2.4356,2.4356,2062500.0
2007-05-29 02:39:00,2.4356,2.4356,2.4356,2.4356,7562500.0
2007-05-29 02:40:00,2.4356,2.4356,2.4356,2.4356,3437500.0
2007-05-29 02:41:00,2.4356,2.4356,2.4356,2.4356,2062500.0
2007-05-29 02:42:00,2.4356,2.4356,2.4356,2.4356,15000000.0
2007-05-29 02:43:00,2.4356,2.4356,2.4356,2.4356,2062500.0
2007-05-29 02:44:00,2.4356,2.4356,2.4356,2.4356,3437500.0
2007-05-29 02:45:00,2.4356,2.4356,2.4356,2.4356,5812500.0
2007-05-29 02:46:00,2.4356,2.4356,2.4356,2.4356,13000000.0
2007-05-29 02:47:00,2.4356,2.4356,2.4356,2.4356,4000000.0
2007-05-29 02:48:00,2.4356,2.4356,2.4356,2.4356,7000000.0
2007-05-29 02:49:00,2.4356,2.4356,2.4356,2.4356,1500000.0
2007-05-29 02:50:00,2.43503,2.43503,2.4348,2.43502,112700000.0
2007-05-29 02:51:00,2.43484,2.43527,2.43483,2.43485,124000000.0
2007-05-29 02:52:00,2.4356,2.4356,2.4356,2.4356,4000000.0
2007-05-29 02:53:00,2.4356,2.4356,2.4356,2.4356,10500000.0
2007-05-29 02:54:00,2.4356,2.4358,2.4356,2.43565,128400000.0
2007-05-29 02:55:00,2.43565,2.4357,2.4356,2.4356,160700000.0
2007-05-29 02:56:00,2.4356,2.4356,2.4356,2.4356,40000000.0
2007-05-29 02:57:00,2.4356,2.4357,2.4356,2.4357,98300000.0
2007-05-29 02:58:00,2.4357,2.4357,2.4356,2.4356,17500000.0
2007-05-29 02:59:00,2.4356,2.4356,2.4356,2.4356,9000000.0
2007-05-29 03:00:00,2.4356,2.4356,2.4356,2.4356,500000.0
2007-05-29 03:01:00,2.4356,2.4356,2.4356,2.4356,2000000.0
2007-05-29 03:02:00,2.4356,2.4356,2.4356,2.4356,25000000.0
2007-05-29 03:03:00,2.4356,2.4356,2.4356,2.4356,41500000.0
2007-05-29 03:04:00,2.4356,2.4356,2.4356,2.4356,5500000.0
2007-05-29 03:05:00,2.4356,2.4356,2.4356,2.4356,4500000.0
2007-05-29 03:06:00,2.435,2.43508,2.43486,2.43508,39600000.0
2007-05-29 03:07:00,2.4356,2.4356,2.4356,2.4356,5000000.0
2007-05-29 03:08:00,2.4356,2.4356,2.4356,2.4356,3000000.0
2007-05-29 03:09:00,2.4356,2.4356,2.4356,2.4356,2000000.0
2007-05-29 03:10:00,2.4356,2.4356,2.4356,2.4356,4500000.0
2007-05-29 03:11:00,2.4356,2.4356,2.4356,2.4356,2500000.0
2007-05-29 03:12:00,2.4356,2.4357,2.4356,2.4357,9300000.0
2007-05-29 03:13:00,2.4356,2.4356,2.4356,2.4356,7500000.0
2007-05-29 03:14:00,2.4357,2.4358,2.4356,2.4357,5500000.0
2007-05-29 03:15:00,2.4357,2.4357,2.4357,2.4357,2400000.0
2007-05-29 03:16:00,2.4357,2.4357,2.4356,2.4356,96900000.0
2007-05-29 03:17:00,2.4356,2.4357,2.4356,2.4357,110000000.0
2007-05-29 03:18:00,2.4356,2.4357,2.4356,2.4356,22900000.0
2007-05-29 03:19:00,2.4356,2.4356,2.4356,2.4356,4500000.0
2007-05-29 03:20:00,2.4357,2.4357,2.4356,2.4356,7700000.0
2007-05-29 03:21:00,2.4356,2.4357,2.4356,2.4357,32200000.0
2007-05-29 03:22:00,2.4358,2.4358,2.4358,2.4358,2400000.0
2007-05-29 03:23:00,2.4358,2.4359,2.4356,2.4359,147000000.0
2007-05-29 03:24:00,2.4359,2.4359,2.4356,2.4357,83700000.0
2007-05-29 03:25:00,2.4357,2.4357,2.4357,2.4357,123600000.0
2007-05-29 03:26:00,2.4357,2.4357,2.4357,2.4357,85600000.0
2007-05-29 03:27:00,2.4357,2.4357,2.4357,2.4357,95200000.0
2007-05-29 03:28:00,2.4357,2.4357,2.4357,2.4357,23200000.0
2007-05-29 03:29:00,2.4356,2.4357,2.4356,2.4356,95500000.0
2007-05-29 03:30:00,2.43565,2.436,2.4356,2.4358,351900000.0
2007-05-29 03:31:00,2.43585,2.4361,2.4357,2.4359,162100001.0
2007-05-29 03:32:00,2.436,2.4361,2.4358,2.4359,401700000.0
2007-05-29 03:33:00,2.436,2.4363,2.4359,2.4363,137500000.0
2007-05-29 03:34:00,2.4361,2.4363,2.4361,2.4361,72800000.0
2007-05-29 03:35:00,2.4361,2.4368,2.4359,2.4365,287200000.0
2007-05-29 03:36:00,2.4367,2.4373,2.4367,2.4373,282000000.0
2007-05-29 03:37:00,2.4372,2.4386,2.4369,2.4376,679000000.0
2007-05-29 03:38:00,2.4375,2.4386,2.4374,2.4383,480800000.0
2007-05-29 03:39:00,2.43835,2.4391,2.4383,2.4387,772399999.0
2007-05-29 03:40:00,2.4387,2.439,2.4383,2.4385,411000000.0
2007-05-29 03:41:00,2.4385,2.439,2.4382,2.4388,382500000.0
2007-05-29 03:42:00,2.4388,2.4388,2.4383,2.4383,179200000.0
2007-05-29 03:43:00,2.4383,2.4386,2.4379,2.4383,474900001.0
2007-05-29 03:44:00,2.4383,2.4385,2.4378,2.4384,320000000.0
2007-05-29 03:45:00,2.4384,2.4386,2.438,2.4386,199800000.0
2007-05-29 03:46:00,2.4386,2.4391,2.4384,2.4389,531900000.0
2007-05-29 03:47:00,2.4388,2.4392,2.4385,2.4385,289700000.0
2007-05-29 03:48:00,2.4386,2.4388,2.4384,2.4385,221600000.0
2007-05-29 03:49:00,2.4385,2.4386,2.4384,2.4384,314400000.0
2007-05-29 03:50:00,2.4385,2.4388,2.4385,2.4385,144400000.0
2007-05-29 03:51:00,2.4385,2.4385,2.4384,2.4385,36000000.0
2007-05-29 03:52:00,2.4385,2.4389,2.43825,2.43825,336499999.0
2007-05-29 03:53:00,2.4383,2.4385,2.4381,2.4381,337500002.0
2007-05-29 03:54:00,2.43815,2.4382,2.43805,2.4381,126700000.0
2007-05-29 03:55:00,2.4382,2.4382,2.4377,2.4377,115400000.0
2007-05-29 03:56:00,2.4377,2.4379,2.4377,2.4379,117900000.0
2007-05-29 03:57:00,2.4378,2.4379,2.4373,2.4379,141200000.0
2007-05-29 03:58:00,2.4379,2.4381,2.4377,2.4379,239000000.0
2007-05-29 03:59:00,2.4378,2.438,2.4376,2.4379,201700000.0
2007-05-29 04:00:00,2.438,2.4384,2.4377,2.4384,395300000.0
2007-05-29 04:01:00,2.4384,2.4384,2.4378,2.4381,347900001.0
2007-05-29 04:02:00,2.4381,2.43855,2.4379,2.43855,308700000.0
2007-05-29 04:03:00,2.4385,2.4388,2.4381,2.4387,218800000.0
2007-05-29 04:04:00,2.4387,2.4389,2.4384,2.4389,168500000.0
2007-05-29 04:05:00,2.4389,2.439,2.4382,2.4386,229200000.0
2007-05-29 04:06:00,2.43865,2.4387,2.4384,2.4386,91200000.0
2007-05-29 04:07:00,2.43865,2.43885,2.4381,2.4384,332300000.0
2007-05-29 04:08:00,2.43845,2.4386,2.4381,2.4382,147900000.0
2007-05-29 04:09:00,2.43835,2.4385,2.4381,2.4384,76800000.0
2007-05-29 04:10:00,2.43835,2.4385,2.438,2.4384,124400000.0
2007-05-29 04:11:00,2.4384,2.4384,2.4383,2.4383,30400000.0
2007-05-29 04:12:00,2.4384,2.4386,2.4381,2.4386,90400000.0
2007-05-29 04:13:00,2.43855,2.43855,2.4381,2.4382,211500000.0
2007-05-29 04:14:00,2.4382,2.4384,2.4377,2.4379,114300000.0
2007-05-29 04:15:00,2.4379,2.4379,2.4377,2.4377,183900000.0
2007-05-29 04:16:00,2.4377,2.438,2.4377,2.438,179800000.0
2007-05-29 04:17:00,2.43795,2.43795,2.4376,2.4379,45600000.0
2007-05-29 04:18:00,2.43785,2.438,2.4375,2.4378,132000000.0
2007-05-29 04:19:00,2.4378,2.4379,2.4377,2.4379,88000000.0
2007-05-29 04:20:00,2.4375,2.4379,2.4375,2.4378,109500000.0
2007-05-29 04:21:00,2.4378,2.4378,2.4374,2.4377,144800000.0
2007-05-29 04:22:00,2.4374,2.4379,2.4374,2.4377,111200000.0
2007-05-29 04:23:00,2.43775,2.4379,2.4377,2.4378,67200000.0
2007-05-29 04:24:00,2.4378,2.4381,2.4378,2.43785,57600000.0
2007-05-29 04:25:00,2.4378,2.4379,2.4376,2.4379,96700000.0
2007-05-29 04:26:00,2.4379,2.4379,2.4378,2.4379,22400000.0
2007-05-29 04:27:00,2.4379,2.4383,2.4376,2.4383,79900000.0
2007-05-29 04:28:00,2.4383,2.4383,2.4375,2.4379,174200000.0
2007-05-29 04:29:00,2.4379,2.4379,2.4376,2.4377,30400000.0
2007-05-29 04:30:00,2.4377,2.43785,2.4374,2.4377,156800000.0
2007-05-29 04:31:00,2.4377,2.4381,2.4375,2.438,72000000.0
2007-05-29 04:32:00,2.438,2.4381,2.4376,2.4379,100200000.0
2007-05-29 04:33:00,2.4379,2.4381,2.4378,2.4379,67200000.0
2007-05-29 04:34:00,2.4379,2.4379,2.4378,2.43785,134400000.0
2007-05-29 04:35:00,2.43785,2.4381,2.4378,2.4379,82000000.0
2007-05-29 04:36:00,2.4379,2.4381,2.4379,2.438,81200000.0
2007-05-29 04:37:00,2.438,2.438,2.4379,2.438,65600000.0
2007-05-29 04:38:00,2.438,2.4387,2.438,2.43845,275100000.0
2007-05-29 04:39:00,2.4385,2.4386,2.4384,2.4384,159200000.0
2007-05-29 04:40:00,2.4385,2.4385,2.4384,2.4385,27300000.0
2007-05-29 04:41:00,2.4385,2.4386,2.4385,2.4385,60800000.0
2007-05-29 04:42:00,2.4385,2.4387,2.4383,2.4383,203900000.0
2007-05-29 04:43:00,2.4383,2.4387,2.4383,2.4386,181600000.0
2007-05-29 04:44:00,2.4386,2.4387,2.4382,2.4386,207800000.0
2007-05-29 04:45:00,2.4386,2.4388,2.4385,2.4385,196300000.0
2007-05-29 04:46:00,2.43845,2.43855,2.4383,2.4383,84000000.0
2007-05-29 04:47:00,2.4384,2.4384,2.438,2.4381,165000000.0
2007-05-29 04:48:00,2.4381,2.4383,2.438,2.4382,356899999.0
2007-05-29 04:49:00,2.4382,2.4383,2.4382,2.4383,30600000.0
2007-05-29 04:50:00,2.4383,2.4384,2.4383,2.4384,38800000.0
2007-05-29 04:51:00,2.4384,2.4385,2.4384,2.4385,70400000.0
2007-05-29 04:52:00,2.4386,2.4387,2.4383,2.4385,195900000.0
2007-05-29 04:53:00,2.4385,2.4385,2.4383,2.4383,150800000.0
2007-05-29 04:54:00,2.4383,2.4384,2.438,2.4384,95100000.0
2007-05-29 04:55:00,2.43835,2.43845,2.43835,2.4384,37600000.0
2007-05-29 04:56:00,2.4384,2.4384,2.4382,2.4384,64400000.0
2007-05-29 04:57:00,2.4384,2.4386,2.4384,2.43855,221600000.0
2007-05-29 04:58:00,2.4385,2.4385,2.4382,2.4384,99500000.0
2007-05-29 04:59:00,2.43845,2.4385,2.4381,2.4384,136000000.0
2007-05-29 05:00:00,2.4384,2.4385,2.4383,2.4385,95600000.0
2007-05-29 05:01:00,2.4385,2.4385,2.4383,2.43845,235400000.0
2007-05-29 05:02:00,2.4385,2.4386,2.4382,2.4382,194800000.0
2007-05-29 05:03:00,2.4382,2.4383,2.4382,2.4382,91200000.0
2007-05-29 05:04:00,2.43825,2.4386,2.43825,2.4386,184800000.0
2007-05-29 05:05:00,2.4386,2.4386,2.4383,2.4384,167700000.0
2007-05-29 05:06:00,2.43845,2.4385,2.4384,2.4384,62400000.0
2007-05-29 05:07:00,2.4384,2.4389,2.4384,2.4386,64600000.0
2007-05-29 05:08:00,2.4387,2.4389,2.4384,2.4386,147000000.0
2007-05-29 05:09:00,2.4386,2.4388,2.4385,2.4385,110200000.0
2007-05-29 05:10:00,2.4386,2.4387,2.4382,2.4385,158400000.0
2007-05-29 05:11:00,2.4385,2.4385,2.4383,2.4384,201600000.0
2007-05-29 05:12:00,2.4385,2.4385,2.4382,2.4382,62800000.0
2007-05-29 05:13:00,2.4383,2.4384,2.4383,2.4383,36800000.0
2007-05-29 05:14:00,2.4384,2.4387,2.4384,2.4386,85600000.0
2007-05-29 05:15:00,2.4386,2.4387,2.4385,2.4387,111600000.0
2007-05-29 05:16:00,2.4387,2.4388,2.4382,2.4388,112200000.0
2007-05-29 05:17:00,2.43875,2.43875,2.4382,2.4382,156300000.0
2007-05-29 05:18:00,2.4382,2.4387,2.4382,2.4387,43600000.0
2007-05-29 05:19:00,2.4387,2.4387,2.4382,2.4386,55500000.0
2007-05-29 05:20:00,2.4386,2.4387,2.4386,2.4387,79600000.0
2007-05-29 05:21:00,2.4387,2.4391,2.4386,2.439,181099998.0
2007-05-29 05:22:00,2.43895,2.439,2.4386,2.4388,186600000.0
2007-05-29 05:23:00,2.4388,2.439,2.4388,2.4388,91800000.0
2007-05-29 05:24:00,2.4388,2.4389,2.4388,2.4389,23200000.0
2007-05-29 05:25:00,2.4389,2.4389,2.43875,2.4388,89900000.0
2007-05-29 05:26:00,2.4388,2.4388,2.4388,2.4388,6000000.0
2007-05-29 05:27:00,2.4388,2.4388,2.4388,2.4388,23200000.0
2007-05-29 05:28:00,2.4388,2.4388,2.4386,2.4386,100400000.0
2007-05-29 05:29:00,2.4386,2.4387,2.4383,2.4383,61300000.0
2007-05-29 05:30:00,2.4383,2.4387,2.4381,2.4384,220700000.0
2007-05-29 05:31:00,2.4384,2.4386,2.4384,2.4386,30000000.0
2007-05-29 05:32:00,2.4386,2.4386,2.4381,2.4382,217500000.0
2007-05-29 05:33:00,2.4382,2.4383,2.4381,2.4382,210000000.0
2007-05-29 05:34:00,2.4382,2.4383,2.4382,2.4382,187200000.0
2007-05-29 05:35:00,2.4382,2.4382,2.4382,2.4382,18400000.0
2007-05-29 05:36:00,2.43803,2.43807,2.43785,2.4379,256600000.0
2007-05-29 05:37:00,2.4384,2.4384,2.4384,2.4384,12800000.0
2007-05-29 05:38:00,2.4384,2.4384,2.4382,2.4382,222300000.0
2007-05-29 05:39:00,2.4383,2.4383,2.4382,2.4382,10400000.0
2007-05-29 05:40:00,2.43815,2.43815,2.438,2.4381,63200000.0
2007-05-29 05:41:00,2.4381,2.4381,2.4379,2.4379,142700000.0
2007-05-29 05:42:00,2.4379,2.4379,2.4379,2.4379,19200000.0
2007-05-29 05:43:00,2.4379,2.4379,2.4378,2.4378,37600000.0
2007-05-29 05:44:00,2.438,2.438,2.4378,2.4378,30800000.0
2007-05-29 05:45:00,2.4378,2.4378,2.4378,2.4378,26400000.0
2007-05-29 05:46:00,2.4378,2.4379,2.4378,2.4379,73600000.0
2007-05-29 05:47:00,2.4379,2.4379,2.4378,2.4378,59200000.0
2007-05-29 05:48:00,2.4378,2.438,2.4377,2.4379,113200000.0
2007-05-29 05:49:00,2.4379,2.438,2.4377,2.438,122700000.0
2007-05-29 05:50:00,2.438,2.438,2.4378,2.4378,99200000.0
2007-05-29 05:51:00,2.4378,2.438,2.4375,2.4379,153500000.0
2007-05-29 05:52:00,2.4379,2.4379,2.4376,2.4376,42400000.0
2007-05-29 05:53:00,2.43742,2.43755,2.43735,2.43755,150100000.0
2007-05-29 05:54:00,2.4377,2.4378,2.4373,2.4373,320300002.0
2007-05-29 05:55:00,2.4374,2.4375,2.43715,2.43725,293900000.0
2007-05-29 05:56:00,2.4373,2.4375,2.4372,2.4375,193399999.0
2007-05-29 05:57:00,2.4375,2.4375,2.4374,2.4374,59900000.0
2007-05-29 05:58:00,2.4374,2.4377,2.4374,2.4375,134300000.0
2007-05-29 05:59:00,2.4375,2.4375,2.4369,2.4372,342700000.0
2007-05-29 06:00:00,2.4372,2.4375,2.4372,2.4374,180500000.0
2007-05-29 06:01:00,2.4374,2.4375,2.4373,2.4374,44800000.0
2007-05-29 06:02:00,2.43735,2.43735,2.4369,2.4372,96600000.0
2007-05-29 06:03:00,2.4374,2.4374,2.4371,2.4372,36900000.0
2007-05-29 06:04:00,2.4372,2.4376,2.4372,2.4376,66800000.0
2007-05-29 06:05:00,2.4376,2.4378,2.4372,2.4372,253800000.0
2007-05-29 06:06:00,2.4373,2.4376,2.437,2.4376,106100000.0
2007-05-29 06:07:00,2.4376,2.4377,2.4373,2.4376,100100000.0
2007-05-29 06:08:00,2.4377,2.4377,2.4375,2.4375,17000000.0
2007-05-29 06:09:00,2.4377,2.4379,2.4375,2.4378,99900000.0
2007-05-29 06:10:00,2.4378,2.4379,2.4373,2.4378,180400000.0
2007-05-29 06:11:00,2.43785,2.4379,2.4377,2.4378,56000000.0
2007-05-29 06:12:00,2.43775,2.43775,2.4377,2.4377,16000000.0
2007-05-29 06:13:00,2.4377,2.438,2.4377,2.4379,54400000.0
2007-05-29 06:14:00,2.438,2.438,2.4376,2.4376,87700000.0
2007-05-29 06:15:00,2.4376,2.4377,2.4374,2.4374,274600000.0
2007-05-29 06:16:00,2.4375,2.4375,2.4374,2.4375,71500000.0
2007-05-29 06:17:00,2.43732,2.43734,2.43706,2.43723,105600000.0
2007-05-29 06:18:00,2.4376,2.4376,2.4372,2.4374,145000000.0
2007-05-29 06:19:00,2.4374,2.4375,2.4373,2.4374,321699998.0
2007-05-29 06:20:00,2.4374,2.4374,2.4373,2.4373,20000000.0
2007-05-29 06:21:00,2.4373,2.4374,2.4373,2.4374,72400000.0
2007-05-29 06:22:00,2.4375,2.4377,2.4372,2.4377,414300000.0
2007-05-29 06:23:00,2.43765,2.43765,2.4374,2.4375,75400000.0
2007-05-29 06:24:00,2.4374,2.4377,2.4374,2.4376,77300000.0
2007-05-29 06:25:00,2.4376,2.4379,2.4375,2.4375,115500000.0
2007-05-29 06:26:00,2.4376,2.4378,2.4376,2.4377,37200000.0
2007-05-29 06:27:00,2.4377,2.4377,2.4375,2.43755,61000000.0
2007-05-29 06:28:00,2.43755,2.4377,2.4375,2.4375,60000000.0
2007-05-29 06:29:00,2.4375,2.4376,2.4374,2.4376,83600000.0
2007-05-29 06:30:00,2.43755,2.4376,2.4374,2.4375,36400000.0
2007-05-29 06:31:00,2.4376,2.4376,2.43725,2.43725,101600000.0
2007-05-29 06:32:00,2.4373,2.4374,2.4369,2.4373,164300000.0
2007-05-29 06:33:00,2.43725,2.4374,2.4369,2.4374,112900000.0
2007-05-29 06:34:00,2.4374,2.4374,2.4369,2.4373,132300000.0
2007-05-29 06:35:00,2.4373,2.4374,2.4372,2.4374,29100000.0
2007-05-29 06:36:00,2.4374,2.4374,2.4372,2.4372,28100000.0
2007-05-29 06:37:00,2.4374,2.4375,2.4374,2.4375,32800000.0
2007-05-29 06:38:00,2.4375,2.4375,2.4375,2.4375,8000000.0
2007-05-29 06:39:00,2.4375,2.4375,2.4373,2.4373,49100000.0
2007-05-29 06:40:00,2.4373,2.4373,2.4372,2.4373,43500001.0
2007-05-29 06:41:00,2.4374,2.4374,2.4372,2.4373,42100001.0
2007-05-29 06:42:00,2.43725,2.4374,2.4371,2.4373,112300001.0
2007-05-29 06:43:00,2.4373,2.4375,2.4373,2.4373,7200000.0
2007-05-29 06:44:00,2.4373,2.4373,2.4372,2.4372,88500001.0
2007-05-29 06:45:00,2.4373,2.4373,2.437,2.4372,106600000.0
2007-05-29 06:46:00,2.4371,2.4372,2.437,2.4371,80300000.0
2007-05-29 06:47:00,2.4371,2.4372,2.4363,2.4367,350600000.0
2007-05-29 06:48:00,2.4367,2.4369,2.4361,2.4368,426300000.0
2007-05-29 06:49:00,2.4369,2.4372,2.4366,2.4369,208600000.0
2007-05-29 06:50:00,2.437,2.437,2.4368,2.4369,86000000.0
2007-05-29 06:51:00,2.4369,2.437,2.4366,2.4367,363700000.0
2007-05-29 06:52:00,2.43675,2.437,2.4366,2.4369,59500000.0
2007-05-29 06:53:00,2.4369,2.4371,2.4367,2.43675,235000000.0
2007-05-29 06:54:00,2.4367,2.4369,2.4366,2.4367,178900002.0
2007-05-29 06:55:00,2.4368,2.4369,2.4361,2.4367,187200001.0
2007-05-29 06:56:00,2.4367,2.4367,2.4366,2.4367,134400000.0
2007-05-29 06:57:00,2.4367,2.43695,2.4367,2.4369,118200000.0
2007-05-29 06:58:00,2.43685,2.43695,2.4365,2.4365,264600001.0
2007-05-29 06:59:00,2.43655,2.4367,2.4364,2.4365,258600000.0
2007-05-29 07:00:00,2.4365,2.4368,2.4364,2.4368,147600000.0
2007-05-29 07:01:00,2.4368,2.4368,2.4365,2.4366,185200000.0
2007-05-29 07:02:00,2.4366,2.4367,2.4364,2.4364,173400000.0
2007-05-29 07:03:00,2.4364,2.4365,2.4364,2.4365,131200000.0
2007-05-29 07:04:00,2.4365,2.4365,2.4363,2.4364,166400000.0
2007-05-29 07:05:00,2.4364,2.4365,2.4363,2.4364,76800000.0
2007-05-29 07:06:00,2.4364,2.4364,2.4362,2.43625,89200000.0
2007-05-29 07:07:00,2.4363,2.4365,2.4362,2.43635,248699999.0
2007-05-29 07:08:00,2.4363,2.4364,2.436,2.436,259500000.0
2007-05-29 07:09:00,2.4361,2.4364,2.436,2.4364,200400000.0
2007-05-29 07:10:00,2.43645,2.4365,2.4362,2.4362,189600000.0
2007-05-29 07:11:00,2.43615,2.4363,2.4361,2.4361,94400000.0
2007-05-29 07:12:00,2.4362,2.4363,2.4362,2.4362,64800000.0
2007-05-29 07:13:00,2.4362,2.4363,2.4361,2.4361,84800000.0
2007-05-29 07:14:00,2.4362,2.4362,2.4358,2.4362,60700000.0
2007-05-29 07:15:00,2.4362,2.4362,2.4361,2.4361,28000000.0
2007-05-29 07:16:00,2.4361,2.4361,2.4359,2.436,102300000.0
2007-05-29 07:17:00,2.436,2.4362,2.436,2.436,50400000.0
2007-05-29 07:18:00,2.436,2.4361,2.4359,2.4359,40000000.0
2007-05-29 07:19:00,2.4359,2.436,2.4359,2.436,29600000.0
2007-05-29 07:20:00,2.4361,2.4361,2.436,2.436,28000000.0
2007-05-29 07:21:00,2.436,2.4361,2.4359,2.436,46400000.0
2007-05-29 07:22:00,2.4361,2.4361,2.4356,2.4358,268700000.0
2007-05-29 07:23:00,2.43575,2.436,2.4357,2.4357,257400000.0
2007-05-29 07:24:00,2.4357,2.436,2.4356,2.4358,192400000.0
2007-05-29 07:25:00,2.4358,2.4358,2.4356,2.4356,230600000.0
2007-05-29 07:26:00,2.43565,2.436,2.43565,2.4357,94400000.0
2007-05-29 07:27:00,2.4358,2.4358,2.43565,2.4357,45900000.0
2007-05-29 07:28:00,2.4357,2.43575,2.4356,2.43575,41000000.0
2007-05-29 07:29:00,2.43575,2.4359,2.4357,2.4357,52800000.0
2007-05-29 07:30:00,2.4357,2.4357,2.4357,2.4357,4800000.0
2007-05-29 07:31:00,2.43565,2.4359,2.4356,2.4358,54000000.0
2007-05-29 07:32:00,2.4358,2.4358,2.4356,2.4356,28000000.0
2007-05-29 07:33:00,2.4356,2.4356,2.4356,2.4356,27000000.0
2007-05-29 07:34:00,2.4356,2.4356,2.4352,2.4352,55900000.0
2007-05-29 07:35:00,2.4352,2.4355,2.4352,2.4352,216000000.0
2007-05-29 07:36:00,2.4352,2.4353,2.4352,2.4353,30400000.0
2007-05-29 07:37:00,2.4353,2.4355,2.4352,2.4352,200000000.0
2007-05-29 07:38:00,2.4352,2.4354,2.4352,2.4353,91200000.0
2007-05-29 07:39:00,2.4354,2.4354,2.4352,2.4353,93600000.0
2007-05-29 07:40:00,2.4353,2.4353,2.4353,2.4353,36000000.0
2007-05-29 07:41:00,2.4353,2.4355,2.4347,2.43505,248600000.0
2007-05-29 07:42:00,2.4351,2.4357,2.4349,2.4353,220100000.0
2007-05-29 07:43:00,2.4353,2.4355,2.4351,2.4355,266100000.0
2007-05-29 07:44:00,2.4355,2.4362,2.4353,2.436,398600000.0
2007-05-29 07:45:00,2.4362,2.4363,2.436,2.43615,288900000.0
2007-05-29 07:46:00,2.4361,2.4362,2.4361,2.4362,111200000.0
2007-05-29 07:47:00,2.4362,2.4365,2.4358,2.4364,173500000.0
2007-05-29 07:48:00,2.4364,2.4367,2.4363,2.43655,96800000.0
2007-05-29 07:49:00,2.4366,2.437,2.4365,2.4369,355900000.0
2007-05-29 07:50:00,2.4368,2.437,2.4366,2.43685,285600000.0
2007-05-29 07:51:00,2.43695,2.437,2.4367,2.4367,169600000.0
2007-05-29 07:52:00,2.4368,2.4376,2.4367,2.4375,314800000.0
2007-05-29 07:53:00,2.4375,2.4375,2.4367,2.4367,139100000.0
2007-05-29 07:54:00,2.4367,2.4371,2.4367,2.4371,245100000.0
2007-05-29 07:55:00,2.4371,2.4377,2.43695,2.4376,303600000.0
2007-05-29 07:56:00,2.4376,2.43785,2.4373,2.4373,261000000.0
2007-05-29 07:57:00,2.4375,2.4378,2.4373,2.43775,209600000.0
2007-05-29 07:58:00,2.4377,2.4381,2.4375,2.43805,259800000.0
2007-05-29 07:59:00,2.43805,2.43805,2.4374,2.4377,413500000.0
2007-05-29 08:00:00,2.4378,2.438,2.4375,2.43765,265499999.0
2007-05-29 08:01:00,2.4377,2.4379,2.4377,2.4377,51600000.0
2007-05-29 08:02:00,2.43775,2.43785,2.4374,2.4377,138500000.0
2007-05-29 08:03:00,2.4378,2.43795,2.4376,2.4377,157200000.0
2007-05-29 08:04:00,2.4377,2.438,2.4374,2.4379,314200000.0
2007-05-29 08:05:00,2.4379,2.43795,2.4376,2.4379,280400000.0
2007-05-29 08:06:00,2.4379,2.43815,2.4378,2.43795,260000000.0
2007-05-29 08:07:00,2.4374,2.4374,2.4362,2.43725,484000000.0
2007-05-29 08:08:00,2.4373,2.43785,2.4372,2.4378,176000000.0
2007-05-29 08:09:00,2.4377,2.4378,2.4373,2.4374,313200001.0
2007-05-29 08:10:00,2.4373,2.4375,2.4372,2.4375,146900003.0
2007-05-29 08:11:00,2.4372,2.4377,2.4371,2.43765,355700000.0
2007-05-29 08:12:00,2.4377,2.4378,2.4377,2.4378,44000000.0
2007-05-29 08:13:00,2.4377,2.4379,2.4374,2.4377,340800000.0
2007-05-29 08:14:00,2.4377,2.4377,2.4375,2.4376,201500000.0
2007-05-29 08:15:00,2.43755,2.4377,2.4372,2.4377,361600000.0
2007-05-29 08:16:00,2.4377,2.4377,2.4375,2.4375,355600003.0
2007-05-29 08:17:00,2.4377,2.4379,2.4377,2.4378,142900000.0
2007-05-29 08:18:00,2.4378,2.438,2.43775,2.4378,127300000.0
2007-05-29 08:19:00,2.4378,2.4378,2.4377,2.4377,29600000.0
2007-05-29 08:20:00,2.4378,2.4378,2.4377,2.4378,213600000.0
2007-05-29 08:21:00,2.4378,2.4381,2.4377,2.438,142800000.0
2007-05-29 08:22:00,2.4379,2.4379,2.43765,2.4377,163500000.0
2007-05-29 08:23:00,2.4377,2.4379,2.4376,2.4378,239200000.0
2007-05-29 08:24:00,2.4378,2.438,2.4378,2.43795,292000000.0
2007-05-29 08:25:00,2.4379,2.438,2.4378,2.4379,240000000.0
2007-05-29 08:26:00,2.4379,2.4379,2.4376,2.4377,254000000.0
2007-05-29 08:27:00,2.4377,2.4378,2.43765,2.43765,44000000.0
2007-05-29 08:28:00,2.4376,2.4377,2.4372,2.4376,108800000.0
2007-05-29 08:29:00,2.4376,2.4378,2.4372,2.4378,83000000.0
2007-05-29 08:30:00,2.4378,2.4378,2.43735,2.4375,134000000.0
2007-05-29 08:31:00,2.4376,2.4378,2.4375,2.4378,285600000.0
2007-05-29 08:32:00,2.4377,2.4377,2.4375,2.4376,86000000.0
2007-05-29 08:33:00,2.4376,2.4378,2.4372,2.4373,210100000.0
2007-05-29 08:34:00,2.4373,2.4374,2.4369,2.4372,204800000.0
2007-05-29 08:35:00,2.4372,2.4374,2.437,2.4371,468000000.0
2007-05-29 08:36:00,2.4371,2.4371,2.4369,2.437,295500000.0
2007-05-29 08:37:00,2.437,2.437,2.43595,2.4365,589100000.0
2007-05-29 08:38:00,2.4365,2.4367,2.4361,2.4361,679200000.0
2007-05-29 08:39:00,2.4361,2.4365,2.4358,2.43595,744499997.0
2007-05-29 08:40:00,2.43595,2.43625,2.4358,2.43585,395200000.0
2007-05-29 08:41:00,2.43585,2.436,2.43585,2.4359,122000000.0
2007-05-29 08:42:00,2.4359,2.436,2.4358,2.43595,343600000.0
2007-05-29 08:43:00,2.4359,2.4361,2.4357,2.4357,260500000.0
2007-05-29 08:44:00,2.4357,2.4359,2.4353,2.4355,470600000.0
2007-05-29 08:45:00,2.4355,2.4358,2.4355,2.4356,292900000.0
2007-05-29 08:46:00,2.4355,2.4356,2.4352,2.4355,495699996.0
2007-05-29 08:47:00,2.4355,2.43575,2.4355,2.4357,659099999.0
2007-05-29 08:48:00,2.4357,2.43625,2.4357,2.43605,465100000.0
2007-05-29 08:49:00,2.43605,2.43605,2.4357,2.4357,415600000.0
2007-05-29 08:50:00,2.4358,2.4359,2.43565,2.4358,248700000.0
2007-05-29 08:51:00,2.4358,2.436,2.4357,2.4358,285299998.0
2007-05-29 08:52:00,2.4358,2.4359,2.4357,2.43585,306100003.0
2007-05-29 08:53:00,2.4359,2.436,2.4357,2.4358,631800000.0
2007-05-29 08:54:00,2.4358,2.4359,2.4357,2.4358,269000000.0
2007-05-29 08:55:00,2.4358,2.4358,2.4352,2.43525,249700000.0
2007-05-29 08:56:00,2.4353,2.43555,2.4352,2.4355,382500000.0
2007-05-29 08:57:00,2.4355,2.4355,2.4343,2.4343,978200005.0
2007-05-29 08:58:00,2.4343,2.4349,2.4343,2.4348,504800000.0
2007-05-29 08:59:00,2.4348,2.4351,2.4344,2.4346,692700000.0
2007-05-29 09:00:00,2.4347,2.4347,2.4338,2.4342,772600002.0
2007-05-29 09:01:00,2.4342,2.435,2.4342,2.4345,435425003.0
2007-05-29 09:02:00,2.4345,2.4352,2.4344,2.4351,375600001.0
2007-05-29 09:03:00,2.4351,2.4353,2.43485,2.4353,278125002.0
2007-05-29 09:04:00,2.4353,2.4354,2.4347,2.4354,292774999.0
2007-05-29 09:05:00,2.4354,2.4354,2.4344,2.4347,833824995.0
2007-05-29 09:06:00,2.4346,2.4349,2.4344,2.4347,464900000.0
2007-05-29 09:07:00,2.4347,2.4349,2.4345,2.4349,351899999.0
2007-05-29 09:08:00,2.4349,2.43505,2.4341,2.4349,647800000.0
2007-05-29 09:09:00,2.43505,2.4352,2.4345,2.4347,667900000.0
2007-05-29 09:10:00,2.4347,2.4349,2.43455,2.43485,517300001.0
2007-05-29 09:11:00,2.4349,2.435,2.4342,2.4344,737899997.0
2007-05-29 09:12:00,2.43435,2.4348,2.4343,2.4348,338400000.0
2007-05-29 09:13:00,2.4348,2.4351,2.4347,2.43495,372700000.0
2007-05-29 09:14:00,2.435,2.43545,2.43495,2.43515,328000000.0
2007-05-29 09:15:00,2.43515,2.43535,2.4349,2.43535,399500003.0
2007-05-29 09:16:00,2.4353,2.43555,2.4353,2.4355,152600000.0
2007-05-29 09:17:00,2.4355,2.43555,2.435,2.4354,406599999.0
2007-05-29 09:18:00,2.4354,2.43575,2.43505,2.4357,697700000.0
2007-05-29 09:19:00,2.4357,2.4358,2.4355,2.43555,304999999.0
2007-05-29 09:20:00,2.4356,2.4359,2.4355,2.43575,547600000.0
2007-05-29 09:21:00,2.4357,2.4357,2.4353,2.4353,222299999.0
2007-05-29 09:22:00,2.4353,2.43575,2.4353,2.4354,495800000.0
2007-05-29 09:23:00,2.4353,2.4353,2.4351,2.4353,718100000.0
2007-05-29 09:24:00,2.4354,2.4354,2.4351,2.4351,551199998.0
2007-05-29 09:25:00,2.4351,2.4352,2.4344,2.4347,617000001.0
2007-05-29 09:26:00,2.4346,2.4351,2.4344,2.43505,562499996.0
2007-05-29 09:27:00,2.435,2.4355,2.435,2.4355,430500002.0
2007-05-29 09:28:00,2.4355,2.43555,2.4353,2.4353,219400000.0
2007-05-29 09:29:00,2.43535,2.4357,2.4353,2.4353,367800000.0
2007-05-29 09:30:00,2.43535,2.4357,2.43535,2.43535,353500000.0
2007-05-29 09:31:00,2.4354,2.4357,2.4354,2.4356,250300000.0
2007-05-29 09:32:00,2.4356,2.4359,2.4354,2.43565,386700000.0
2007-05-29 09:33:00,2.4357,2.43575,2.4354,2.43565,208699999.0
2007-05-29 09:34:00,2.4356,2.4358,2.4354,2.4358,226100000.0
2007-05-29 09:35:00,2.4358,2.4362,2.4357,2.43595,544662500.0
2007-05-29 09:36:00,2.43595,2.43635,2.43585,2.43635,104750000.0
2007-05-29 09:37:00,2.4363,2.4364,2.4358,2.4362,94125000.0
2007-05-29 09:38:00,2.4362,2.4362,2.4354,2.4356,207762500.0
2007-05-29 09:39:00,2.4356,2.4359,2.4355,2.4356,221175000.0
2007-05-29 09:40:00,2.4356,2.4358,2.4356,2.4358,213600000.0
2007-05-29 09:41:00,2.4358,2.4361,2.4358,2.436,298000000.0
2007-05-29 09:42:00,2.436,2.4364,2.4359,2.4361,397900000.0
2007-05-29 09:43:00,2.4361,2.4362,2.4358,2.4359,629400000.0
2007-05-29 09:44:00,2.4359,2.436,2.4357,2.4357,368900000.0
2007-05-29 09:45:00,2.4357,2.4362,2.4357,2.4361,683100000.0
2007-05-29 09:46:00,2.4361,2.4362,2.4359,2.43605,578299998.0
2007-05-29 09:47:00,2.43605,2.43635,2.436,2.43625,622800002.0
2007-05-29 09:48:00,2.43615,2.4365,2.436,2.436,901000002.0
2007-05-29 09:49:00,2.4359,2.4362,2.4359,2.436,425200004.0
2007-05-29 09:50:00,2.436,2.4365,2.4359,2.4363,670699999.0
2007-05-29 09:51:00,2.4363,2.4363,2.4361,2.4361,767399999.0
2007-05-29 09:52:00,2.4361,2.4366,2.4357,2.4366,1082999996.0
2007-05-29 09:53:00,2.4366,2.4371,2.4365,2.4369,1123799997.0
2007-05-29 09:54:00,2.4369,2.4372,2.4366,2.4369,645499999.0
2007-05-29 09:55:00,2.4369,2.4372,2.4366,2.4369,729099993.0
2007-05-29 09:56:00,2.4368,2.4372,2.43645,2.4366,1155299999.0
2007-05-29 09:57:00,2.4366,2.4369,2.4364,2.43665,588299998.0
2007-05-29 09:58:00,2.43665,2.4369,2.4365,2.4365,956000000.0
2007-05-29 09:59:00,2.4366,2.4368,2.4364,2.4368,554500000.0
2007-05-29 10:00:00,2.4367,2.4367,2.4363,2.4365,782800001.0
2007-05-29 10:01:00,2.4365,2.4366,2.4361,2.4363,966200002.0
2007-05-29 10:02:00,2.4363,2.43665,2.4359,2.4362,808700000.0
2007-05-29 10:03:00,2.4361,2.4369,2.4361,2.4369,1002999999.0
2007-05-29 10:04:00,2.4369,2.4373,2.4368,2.4369,739699997.0
2007-05-29 10:05:00,2.43685,2.4372,2.43685,2.437,552899999.0
2007-05-29 10:06:00,2.4369,2.4372,2.4368,2.43685,744800000.0
2007-05-29 10:07:00,2.4368,2.4371,2.43665,2.4368,574699997.0
2007-05-29 10:08:00,2.4368,2.4369,2.4362,2.43635,691199998.0
2007-05-29 10:09:00,2.4365,2.4365,2.4361,2.4363,456500003.0
2007-05-29 10:10:00,2.4363,2.4363,2.436,2.4361,547599999.0
2007-05-29 10:11:00,2.4361,2.4365,2.4359,2.4364,377800000.0
2007-05-29 10:12:00,2.4364,2.4366,2.4361,2.4363,553100000.0
2007-05-29 10:13:00,2.43625,2.4372,2.43625,2.437,777299998.0
2007-05-29 10:14:00,2.437,2.4371,2.43685,2.437,443800000.0
2007-05-29 10:15:00,2.437,2.4374,2.4369,2.437,887500000.0
2007-05-29 10:16:00,2.437,2.4375,2.4369,2.4375,694300000.0
2007-05-29 10:17:00,2.4375,2.438,2.4374,2.43765,802099999.0
2007-05-29 10:18:00,2.4377,2.438,2.4374,2.438,852800000.0
2007-05-29 10:19:00,2.4378,2.4379,2.4374,2.4374,824899997.0
2007-05-29 10:20:00,2.4375,2.4378,2.4371,2.4371,403100000.0
2007-05-29 10:21:00,2.4371,2.4373,2.4369,2.4373,354400000.0
2007-05-29 10:22:00,2.4372,2.4374,2.4371,2.4373,563000000.0
2007-05-29 10:23:00,2.43715,2.43745,2.437,2.43725,719100000.0
2007-05-29 10:24:00,2.4373,2.43755,2.4372,2.4374,704500000.0
2007-05-29 10:25:00,2.4373,2.4377,2.4372,2.43735,968800005.0
2007-05-29 10:26:00,2.4373,2.4377,2.4368,2.43695,936099995.0
2007-05-29 10:27:00,2.437,2.437,2.4365,2.4367,1192100001.0
2007-05-29 10:28:00,2.4367,2.4368,2.4363,2.4367,631799999.0
2007-05-29 10:29:00,2.4367,2.4367,2.436,2.4361,651100000.0
2007-05-29 10:30:00,2.4361,2.4362,2.4358,2.4361,528900000.0
2007-05-29 10:31:00,2.4361,2.4366,2.4361,2.4363,765700000.0
2007-05-29 10:32:00,2.43635,2.4365,2.4361,2.4363,880300001.0
2007-05-29 10:33:00,2.43635,2.43645,2.4359,2.43605,801100000.0
2007-05-29 10:34:00,2.4361,2.43635,2.4358,2.4358,627499999.0
2007-05-29 10:35:00,2.436,2.4361,2.4358,2.4358,484099994.0
2007-05-29 10:36:00,2.4358,2.4358,2.4354,2.4357,708399996.0
2007-05-29 10:37:00,2.4356,2.43575,2.4353,2.4357,823600001.0
2007-05-29 10:38:00,2.4357,2.436,2.4357,2.43585,428800000.0
2007-05-29 10:39:00,2.4357,2.43595,2.4353,2.4354,558700000.0
2007-05-29 10:40:00,2.4354,2.4356,2.4352,2.4354,686700005.0
2007-05-29 10:41:00,2.4355,2.4357,2.4353,2.4357,381700000.0
2007-05-29 10:42:00,2.4356,2.4357,2.4353,2.43565,211800000.0
2007-05-29 10:43:00,2.43565,2.4359,2.4354,2.4356,417100000.0
2007-05-29 10:44:00,2.4356,2.4356,2.4353,2.4354,524100000.0
2007-05-29 10:45:00,2.4354,2.43565,2.4352,2.4353,624399997.0
2007-05-29 10:46:00,2.4353,2.4355,2.4351,2.4353,557700004.0
2007-05-29 10:47:00,2.4353,2.4354,2.43505,2.4353,420600000.0
2007-05-29 10:48:00,2.4353,2.4357,2.4353,2.4355,554300003.0
2007-05-29 10:49:00,2.4355,2.4356,2.4353,2.4355,298000000.0
2007-05-29 10:50:00,2.43555,2.4359,2.4355,2.4359,299600000.0
2007-05-29 10:51:00,2.4359,2.4359,2.4356,2.4356,357700000.0
2007-05-29 10:52:00,2.4356,2.4359,2.4355,2.4356,506200000.0
2007-05-29 10:53:00,2.43565,2.4359,2.4356,2.4358,347599998.0
2007-05-29 10:54:00,2.4358,2.4361,2.4357,2.4359,499699999.0
2007-05-29 10:55:00,2.436,2.4363,2.4358,2.4358,318599999.0
2007-05-29 10:56:00,2.4359,2.4359,2.4355,2.4357,483099993.0
2007-05-29 10:57:00,2.4357,2.4359,2.4355,2.4356,728500000.0
2007-05-29 10:58:00,2.4355,2.4359,2.4352,2.4353,681799998.0
2007-05-29 10:59:00,2.4352,2.4355,2.4352,2.4354,669899999.0
2007-05-29 11:00:00,2.4354,2.4357,2.4353,2.4357,446600000.0
2007-05-29 11:01:00,2.4355,2.4355,2.4348,2.435,659499999.0
2007-05-29 11:02:00,2.435,2.435,2.43415,2.4342,1173300000.0
2007-05-29 11:03:00,2.4342,2.4349,2.4342,2.4349,593200002.0
2007-05-29 11:04:00,2.4349,2.4353,2.4349,2.43515,627400000.0
2007-05-29 11:05:00,2.4351,2.4351,2.4341,2.4343,953200000.0
2007-05-29 11:06:00,2.43435,2.4344,2.4336,2.4336,783000000.0
2007-05-29 11:07:00,2.4337,2.4341,2.4334,2.434,619200000.0
2007-05-29 11:08:00,2.434,2.434,2.4337,2.4339,751200000.0
2007-05-29 11:09:00,2.4339,2.4341,2.4337,2.4339,959600001.0
2007-05-29 11:10:00,2.4339,2.43405,2.4331,2.4334,1140500000.0
2007-05-29 11:11:00,2.4334,2.4335,2.4328,2.4328,384000000.0
2007-05-29 11:12:00,2.4329,2.4336,2.4327,2.4333,815199998.0
2007-05-29 11:13:00,2.4333,2.4335,2.433,2.4332,683899998.0
2007-05-29 11:14:00,2.433,2.43325,2.4328,2.4331,502100000.0
2007-05-29 11:15:00,2.4331,2.4334,2.433,2.4331,480999999.0
2007-05-29 11:16:00,2.43305,2.4334,2.433,2.4332,335099998.0
2007-05-29 11:17:00,2.4332,2.4332,2.4326,2.4328,403200000.0
2007-05-29 11:18:00,2.4328,2.4334,2.4327,2.4331,1117599998.0
2007-05-29 11:19:00,2.4329,2.4336,2.4329,2.4333,691599999.0
2007-05-29 11:20:00,2.4333,2.4335,2.43325,2.43325,297500000.0
2007-05-29 11:21:00,2.43325,2.43335,2.4332,2.4332,189000000.0
2007-05-29 11:22:00,2.4332,2.4332,2.433,2.4331,242800000.0
2007-05-29 11:23:00,2.4331,2.43355,2.43305,2.4331,412400000.0
2007-05-29 11:24:00,2.4331,2.4337,2.4331,2.4332,454700000.0
2007-05-29 11:25:00,2.43325,2.4334,2.433,2.4332,476000000.0
2007-05-29 11:26:00,2.43315,2.4332,2.433,2.4331,175200000.0
2007-05-29 11:27:00,2.4331,2.4332,2.4327,2.4328,730800000.0
2007-05-29 11:28:00,2.43275,2.4328,2.4325,2.4326,323499999.0
2007-05-29 11:29:00,2.4326,2.43265,2.4324,2.4324,488800000.0
2007-05-29 11:30:00,2.4324,2.43295,2.4323,2.43275,372799998.0
2007-05-29 11:31:00,2.43275,2.4328,2.43265,2.4328,244400000.0
2007-05-29 11:32:00,2.4328,2.4328,2.4318,2.4319,546100001.0
2007-05-29 11:33:00,2.4319,2.4322,2.4316,2.4316,553600000.0
2007-05-29 11:34:00,2.4316,2.4316,2.4301,2.4307,958400000.0
2007-05-29 11:35:00,2.4307,2.4309,2.4303,2.4304,685900000.0
2007-05-29 11:36:00,2.4304,2.4309,2.4301,2.4306,474800000.0
2007-05-29 11:37:00,2.4306,2.4315,2.4305,2.431,1020300001.0
2007-05-29 11:38:00,2.431,2.4313,2.43075,2.4311,426000000.0
2007-05-29 11:39:00,2.4312,2.4312,2.4307,2.4311,777100002.0
2007-05-29 11:40:00,2.4311,2.4313,2.4307,2.43115,893800000.0
2007-05-29 11:41:00,2.4311,2.43115,2.4309,2.4309,316500000.0
2007-05-29 11:42:00,2.43095,2.4311,2.4308,2.4309,462500000.0
2007-05-29 11:43:00,2.4309,2.4312,2.43075,2.4312,488000001.0
2007-05-29 11:44:00,2.4312,2.4313,2.43105,2.43125,317800000.0
2007-05-29 11:45:00,2.43125,2.43125,2.4309,2.431,249900000.0
2007-05-29 11:46:00,2.431,2.4314,2.4309,2.4311,1007200000.0
2007-05-29 11:47:00,2.4311,2.4315,2.431,2.4314,716300002.0
2007-05-29 11:48:00,2.4315,2.4315,2.431,2.4312,557900001.0
2007-05-29 11:49:00,2.4312,2.4312,2.4307,2.43075,942600000.0
2007-05-29 11:50:00,2.4308,2.4311,2.4306,2.4311,302800000.0
2007-05-29 11:51:00,2.4312,2.4312,2.4308,2.4311,463300000.0
2007-05-29 11:52:00,2.4311,2.43145,2.4311,2.4312,611800000.0
2007-05-29 11:53:00,2.4312,2.4314,2.4309,2.43105,645900003.0
2007-05-29 11:54:00,2.431,2.4317,2.4307,2.4309,1330999995.0
2007-05-29 11:55:00,2.4309,2.4313,2.43065,2.43125,1211499999.0
2007-05-29 11:56:00,2.43125,2.4315,2.4309,2.4312,919800006.0
2007-05-29 11:57:00,2.4312,2.4313,2.4309,2.4312,627500001.0
2007-05-29 11:58:00,2.4311,2.4312,2.431,2.4311,348499998.0
2007-05-29 11:59:00,2.4312,2.4315,2.4312,2.4313,114500000.0
2007-05-29 12:00:00,2.4313,2.43135,2.431,2.43105,355299996.0
2007-05-29 12:01:00,2.43105,2.4312,2.4309,2.431,182800000.0
2007-05-29 12:02:00,2.431,2.4311,2.4303,2.43035,364400000.0
2007-05-29 12:03:00,2.43,2.4302,2.4296,2.43,694900001.0
2007-05-29 12:04:00,2.4298,2.4304,2.4298,2.4303,379800001.0
2007-05-29 12:05:00,2.4301,2.43015,2.4298,2.42985,677199998.0
2007-05-29 12:06:00,2.4298,2.4298,2.4294,2.4296,364200000.0
2007-05-29 12:07:00,2.4296,2.4298,2.42945,2.4296,298200001.0
2007-05-29 12:08:00,2.4296,2.4297,2.4294,2.4296,472000000.0
2007-05-29 12:09:00,2.4294,2.4299,2.4293,2.4298,291800000.0
2007-05-29 12:10:00,2.4298,2.4298,2.4295,2.4296,559100000.0
2007-05-29 12:11:00,2.4297,2.4298,2.4294,2.4296,689100000.0
2007-05-29 12:12:00,2.4298,2.4298,2.4293,2.4295,407000000.0
2007-05-29 12:13:00,2.4297,2.43,2.4292,2.42935,594799999.0
2007-05-29 12:14:00,2.4291,2.4295,2.429,2.4291,530000000.0
2007-05-29 12:15:00,2.4292,2.4296,2.4292,2.4292,757100001.0
2007-05-29 12:16:00,2.4293,2.4295,2.4292,2.4294,412200003.0
2007-05-29 12:17:00,2.4294,2.4297,2.4293,2.4295,621400000.0
2007-05-29 12:18:00,2.4295,2.4297,2.4295,2.42965,359000000.0
2007-05-29 12:19:00,2.4296,2.4297,2.42955,2.4297,161500000.0
2007-05-29 12:20:00,2.4297,2.42985,2.4297,2.4297,343000000.0
2007-05-29 12:21:00,2.4295,2.4298,2.4295,2.4297,164500000.0
2007-05-29 12:22:00,2.4297,2.4299,2.4295,2.4297,286700000.0
2007-05-29 12:23:00,2.4299,2.4301,2.4297,2.43,281000000.0
2007-05-29 12:24:00,2.43,2.43,2.4294,2.4295,77800000.0
2007-05-29 12:25:00,2.4295,2.43,2.4295,2.4299,112300000.0
2007-05-29 12:26:00,2.4299,2.4302,2.4298,2.43,245100000.0
2007-05-29 12:27:00,2.4302,2.4302,2.4299,2.4301,378500001.0
2007-05-29 12:28:00,2.4301,2.4302,2.4299,2.42995,256099994.0
2007-05-29 12:29:00,2.4301,2.4301,2.4299,2.4299,196200000.0
2007-05-29 12:30:00,2.42985,2.43,2.4296,2.42985,176800000.0
2007-05-29 12:31:00,2.43,2.43005,2.4296,2.4296,233800000.0
2007-05-29 12:32:00,2.4296,2.4298,2.4296,2.42965,192299999.0
2007-05-29 12:33:00,2.4295,2.4295,2.4294,2.4295,126700000.0
2007-05-29 12:34:00,2.4295,2.4298,2.429,2.42935,531299998.0
2007-05-29 12:35:00,2.4295,2.4295,2.4292,2.4293,552700001.0
2007-05-29 12:36:00,2.4293,2.4294,2.4291,2.4292,239900000.0
2007-05-29 12:37:00,2.4292,2.4296,2.4292,2.42955,406900001.0
2007-05-29 12:38:00,2.4296,2.42975,2.4295,2.4295,186800000.0
2007-05-29 12:39:00,2.4294,2.4295,2.42905,2.4292,379500000.0
2007-05-29 12:40:00,2.42915,2.4294,2.429,2.429,806700003.0
2007-05-29 12:41:00,2.42905,2.4292,2.429,2.4292,199600000.0
2007-05-29 12:42:00,2.42935,2.4297,2.4292,2.4295,574500001.0
2007-05-29 12:43:00,2.4295,2.42955,2.4292,2.4293,256500000.0
2007-05-29 12:44:00,2.4293,2.4296,2.4292,2.4293,409599998.0
2007-05-29 12:45:00,2.4293,2.4295,2.429,2.429,191200000.0
2007-05-29 12:46:00,2.429,2.4294,2.42885,2.4293,176000001.0
2007-05-29 12:47:00,2.4291,2.4295,2.42905,2.42925,361700000.0
2007-05-29 12:48:00,2.4293,2.4301,2.4293,2.43005,324800000.0
2007-05-29 12:49:00,2.4301,2.4304,2.4296,2.4297,545700000.0
2007-05-29 12:50:00,2.4297,2.4297,2.4294,2.4296,131200000.0
2007-05-29 12:51:00,2.4296,2.4297,2.4295,2.4297,280400000.0
2007-05-29 12:52:00,2.4297,2.4298,2.4294,2.4294,228899999.0
2007-05-29 12:53:00,2.4295,2.4299,2.4294,2.4298,306300001.0
2007-05-29 12:54:00,2.4297,2.4298,2.42935,2.42955,228000000.0
2007-05-29 12:55:00,2.42955,2.42955,2.4293,2.4294,269400000.0
2007-05-29 12:56:00,2.4294,2.4296,2.4293,2.42935,138600000.0
2007-05-29 12:57:00,2.4293,2.4298,2.4293,2.4298,289200000.0
2007-05-29 12:58:00,2.4298,2.4298,2.4292,2.4293,306300000.0
2007-05-29 12:59:00,2.4292,2.4295,2.429,2.4292,596100004.0
2007-05-29 13:00:00,2.4294,2.4296,2.4291,2.4292,379700000.0
2007-05-29 13:01:00,2.4292,2.4294,2.4292,2.4293,140400000.0
2007-05-29 13:02:00,2.4293,2.4293,2.4291,2.4292,131500000.0
2007-05-29 13:03:00,2.4292,2.4295,2.4292,2.4294,202700000.0
2007-05-29 13:04:00,2.4294,2.4298,2.42935,2.4298,269300000.0
2007-05-29 13:05:00,2.4298,2.4298,2.4293,2.4294,117100000.0
2007-05-29 13:06:00,2.4294,2.4296,2.4294,2.4295,255100000.0
2007-05-29 13:07:00,2.4295,2.4296,2.42925,2.4295,329900000.0
2007-05-29 13:08:00,2.4295,2.4295,2.42905,2.42905,71100000.0
2007-05-29 13:09:00,2.4291,2.4292,2.4287,2.4289,224300000.0
2007-05-29 13:10:00,2.429,2.429,2.4287,2.4288,192600000.0
2007-05-29 13:11:00,2.4287,2.4287,2.4284,2.4286,125100000.0
2007-05-29 13:12:00,2.4286,2.4288,2.4282,2.4285,155600000.0
2007-05-29 13:13:00,2.4285,2.4289,2.4285,2.4288,147800000.0
2007-05-29 13:14:00,2.4288,2.429,2.4286,2.4288,122600000.0
2007-05-29 13:15:00,2.4288,2.4292,2.4288,2.429,361300001.0
2007-05-29 13:16:00,2.429,2.429,2.4287,2.429,229600001.0
2007-05-29 13:17:00,2.429,2.42915,2.429,2.42905,158900000.0
2007-05-29 13:18:00,2.429,2.429,2.4287,2.4289,350099998.0
2007-05-29 13:19:00,2.4289,2.429,2.4287,2.4289,417000000.0
2007-05-29 13:20:00,2.4289,2.4293,2.42885,2.4293,236800000.0
2007-05-29 13:21:00,2.4293,2.4293,2.4282,2.4282,1095599998.0
2007-05-29 13:22:00,2.4282,2.4287,2.4277,2.42845,1165400003.0
2007-05-29 13:23:00,2.4285,2.42885,2.4285,2.4288,479200000.0
2007-05-29 13:24:00,2.4288,2.4288,2.4284,2.4284,703300000.0
2007-05-29 13:25:00,2.4284,2.4285,2.4283,2.4283,463200000.0
2007-05-29 13:26:00,2.4283,2.4283,2.4277,2.4277,339000000.0
2007-05-29 13:27:00,2.4277,2.4284,2.4275,2.4284,1033100000.0
2007-05-29 13:28:00,2.4284,2.4287,2.4284,2.4286,333700000.0
2007-05-29 13:29:00,2.4286,2.4288,2.4285,2.4288,584100006.0
2007-05-29 13:30:00,2.4288,2.4288,2.42845,2.4285,190699999.0
2007-05-29 13:31:00,2.4288,2.4292,2.4286,2.42885,283200000.0
2007-05-29 13:32:00,2.4289,2.4291,2.4286,2.429,744699999.0
2007-05-29 13:33:00,2.429,2.4292,2.42875,2.4288,291200000.0
2007-05-29 13:34:00,2.4289,2.4292,2.4289,2.42905,397700000.0
2007-05-29 13:35:00,2.42905,2.4293,2.42905,2.4291,106300000.0
2007-05-29 13:36:00,2.4291,2.4291,2.4287,2.4289,449599997.0
2007-05-29 13:37:00,2.4289,2.42895,2.4289,2.42895,134000000.0
2007-05-29 13:38:00,2.42895,2.429,2.4288,2.42885,296800000.0
2007-05-29 13:39:00,2.4289,2.42895,2.428,2.42815,500700000.0
2007-05-29 13:40:00,2.42815,2.42815,2.4278,2.4278,385400005.0
2007-05-29 13:41:00,2.4278,2.4281,2.4277,2.4277,989800001.0
2007-05-29 13:42:00,2.4278,2.428,2.4276,2.42785,529400003.0
2007-05-29 13:43:00,2.42785,2.42785,2.4275,2.4275,452899998.0
2007-05-29 13:44:00,2.4275,2.4278,2.4274,2.4276,336700000.0
2007-05-29 13:45:00,2.4276,2.42765,2.4274,2.4276,219000001.0
2007-05-29 13:46:00,2.4276,2.4276,2.4272,2.4273,437500000.0
2007-05-29 13:47:00,2.4272,2.4276,2.4271,2.4276,372700000.0
2007-05-29 13:48:00,2.4276,2.4278,2.4275,2.4278,298700000.0
2007-05-29 13:49:00,2.4276,2.4278,2.4271,2.4271,372700002.0
2007-05-29 13:50:00,2.4271,2.4277,2.4268,2.4275,607800000.0
2007-05-29 13:51:00,2.4278,2.4278,2.4274,2.4274,676800001.0
2007-05-29 13:52:00,2.4275,2.4279,2.4272,2.4277,858899997.0
2007-05-29 13:53:00,2.4277,2.4281,2.4276,2.4279,623700000.0
2007-05-29 13:54:00,2.4279,2.428,2.4275,2.4275,536100000.0
2007-05-29 13:55:00,2.4275,2.4279,2.4275,2.4277,609500000.0
2007-05-29 13:56:00,2.4276,2.4277,2.4274,2.4275,443699999.0
2007-05-29 13:57:00,2.4276,2.4279,2.4274,2.4276,350799999.0
2007-05-29 13:58:00,2.4277,2.4277,2.4276,2.4277,91600000.0
2007-05-29 13:59:00,2.4276,2.4278,2.4273,2.4273,544500000.0
2007-05-29 14:00:00,2.42735,2.42735,2.4271,2.4273,77500000.0
2007-05-29 14:01:00,2.4272,2.4274,2.427,2.427,637700004.0
2007-05-29 14:02:00,2.4269,2.427,2.4264,2.4266,522000000.0
2007-05-29 14:03:00,2.4266,2.4268,2.4265,2.4267,453700000.0
2007-05-29 14:04:00,2.4267,2.4268,2.4265,2.4265,201400000.0
2007-05-29 14:05:00,2.4265,2.4265,2.4259,2.4264,810999998.0
2007-05-29 14:06:00,2.4264,2.4266,2.4261,2.4262,445200002.0
2007-05-29 14:07:00,2.4262,2.4262,2.4246,2.4255,750000000.0
2007-05-29 14:08:00,2.4255,2.4258,2.42515,2.4252,399000000.0
2007-05-29 14:09:00,2.42515,2.4262,2.4251,2.42595,753399999.0
2007-05-29 14:10:00,2.426,2.426,2.4256,2.4259,584799999.0
2007-05-29 14:11:00,2.4259,2.42615,2.4258,2.42585,776299999.0
2007-05-29 14:12:00,2.426,2.4264,2.4258,2.4261,628700000.0
2007-05-29 14:13:00,2.4261,2.4264,2.426,2.4262,373900000.0
2007-05-29 14:14:00,2.4262,2.4275,2.4261,2.4274,1033400004.0
2007-05-29 14:15:00,2.4273,2.4277,2.42695,2.4277,611500000.0
2007-05-29 14:16:00,2.4277,2.4278,2.4271,2.4275,917000000.0
2007-05-29 14:17:00,2.4275,2.4276,2.4272,2.4274,520000000.0
2007-05-29 14:18:00,2.4274,2.4275,2.4268,2.427,829800000.0
2007-05-29 14:19:00,2.427,2.4271,2.4268,2.4268,214800000.0
2007-05-29 14:20:00,2.4271,2.4271,2.42615,2.4262,684200004.0
2007-05-29 14:21:00,2.4261,2.4272,2.426,2.427,604300002.0
2007-05-29 14:22:00,2.427,2.4271,2.42675,2.42695,471400000.0
2007-05-29 14:23:00,2.4269,2.4273,2.4269,2.42725,369500000.0
2007-05-29 14:24:00,2.4271,2.4271,2.4266,2.4267,305600000.0
2007-05-29 14:25:00,2.4267,2.4267,2.426,2.426,1033699997.0
2007-05-29 14:26:00,2.4261,2.4268,2.426,2.4264,598899997.0
2007-05-29 14:27:00,2.4263,2.4268,2.4261,2.4263,557600001.0
2007-05-29 14:28:00,2.4263,2.4263,2.4259,2.4259,404700001.0
2007-05-29 14:29:00,2.42595,2.426,2.4255,2.4255,421500000.0
2007-05-29 14:30:00,2.4255,2.4257,2.4246,2.4247,703700000.0
2007-05-29 14:31:00,2.4247,2.4248,2.4244,2.4245,678200000.0
2007-05-29 14:32:00,2.4245,2.4249,2.4244,2.4247,674600000.0
2007-05-29 14:33:00,2.4247,2.4249,2.4242,2.4248,423000000.0
2007-05-29 14:34:00,2.4248,2.4252,2.4248,2.4249,626700003.0
2007-05-29 14:35:00,2.4249,2.4252,2.4244,2.4246,582699996.0
2007-05-29 14:36:00,2.4246,2.4247,2.42425,2.4243,596700001.0
2007-05-29 14:37:00,2.4243,2.4244,2.4238,2.42415,528600001.0
2007-05-29 14:38:00,2.4241,2.42415,2.42365,2.42365,282000000.0
2007-05-29 14:39:00,2.42365,2.42365,2.423,2.4234,315400000.0
2007-05-29 14:40:00,2.4234,2.4237,2.4232,2.4235,611600002.0
2007-05-29 14:41:00,2.4235,2.4236,2.4232,2.42345,489299998.0
2007-05-29 14:42:00,2.42345,2.4237,2.4231,2.4231,535700000.0
2007-05-29 14:43:00,2.4235,2.4235,2.4228,2.4229,660000000.0
2007-05-29 14:44:00,2.4229,2.4241,2.4229,2.4241,626900000.0
2007-05-29 14:45:00,2.4242,2.4244,2.424,2.4244,597300001.0
2007-05-29 14:46:00,2.4244,2.4244,2.4242,2.4242,649100001.0
2007-05-29 14:47:00,2.4242,2.4244,2.424,2.4243,332100000.0
2007-05-29 14:48:00,2.4243,2.4244,2.4241,2.4241,516500000.0
2007-05-29 14:49:00,2.4241,2.4244,2.4241,2.4242,382300001.0
2007-05-29 14:50:00,2.4242,2.4244,2.4241,2.4243,383700000.0
2007-05-29 14:51:00,2.4242,2.4245,2.4241,2.4245,261500000.0
2007-05-29 14:52:00,2.4245,2.4248,2.4243,2.4245,418300001.0
2007-05-29 14:53:00,2.4248,2.425,2.4246,2.4249,440500002.0
2007-05-29 14:54:00,2.4249,2.425,2.4249,2.425,70000000.0
2007-05-29 14:55:00,2.425,2.4251,2.4248,2.425,286800000.0
2007-05-29 14:56:00,2.4251,2.4251,2.4247,2.4247,332000000.0
2007-05-29 14:57:00,2.4246,2.4248,2.4245,2.4246,441700001.0
2007-05-29 14:58:00,2.4245,2.4246,2.4242,2.4244,217799999.0
2007-05-29 14:59:00,2.4244,2.4248,2.4239,2.4243,639300004.0
2007-05-29 15:00:00,2.4243,2.4248,2.4242,2.4243,559400003.0
2007-05-29 15:01:00,2.4243,2.4247,2.4242,2.4243,549800002.0
2007-05-29 15:02:00,2.4242,2.4248,2.4242,2.4248,433800000.0
2007-05-29 15:03:00,2.4248,2.4249,2.4245,2.4249,240800000.0
2007-05-29 15:04:00,2.425,2.4251,2.4248,2.4248,132200001.0
2007-05-29 15:05:00,2.4249,2.4249,2.4245,2.4245,448599999.0
2007-05-29 15:06:00,2.4246,2.4247,2.4243,2.4246,379299999.0
2007-05-29 15:07:00,2.4247,2.425,2.4246,2.4248,276000000.0
2007-05-29 15:08:00,2.4248,2.425,2.4245,2.4246,304500000.0
2007-05-29 15:09:00,2.4246,2.4246,2.42415,2.4244,538599999.0
2007-05-29 15:10:00,2.4244,2.4245,2.4238,2.4238,973199998.0
2007-05-29 15:11:00,2.424,2.4241,2.4239,2.4239,310900000.0
2007-05-29 15:12:00,2.4239,2.4241,2.4238,2.4239,331199999.0
2007-05-29 15:13:00,2.424,2.4241,2.4237,2.42405,378199997.0
2007-05-29 15:14:00,2.4241,2.42415,2.42375,2.4239,408700000.0
2007-05-29 15:15:00,2.4239,2.4242,2.4234,2.4241,666100000.0
2007-05-29 15:16:00,2.4241,2.4246,2.4241,2.4243,466899998.0
2007-05-29 15:17:00,2.4243,2.4246,2.4242,2.4245,377200000.0
2007-05-29 15:18:00,2.4245,2.4245,2.4235,2.4236,519300001.0
2007-05-29 15:19:00,2.4236,2.42415,2.4236,2.42395,525199998.0
2007-05-29 15:20:00,2.42395,2.42395,2.4237,2.42375,381600003.0
2007-05-29 15:21:00,2.4238,2.4239,2.4236,2.4237,215100000.0
2007-05-29 15:22:00,2.4237,2.4241,2.4237,2.4239,423400000.0
2007-05-29 15:23:00,2.4239,2.4241,2.4237,2.424,444900000.0
2007-05-29 15:24:00,2.424,2.424,2.4237,2.4237,244400002.0
2007-05-29 15:25:00,2.4237,2.424,2.42345,2.4238,795500003.0
2007-05-29 15:26:00,2.4239,2.4246,2.4238,2.4246,207900000.0
2007-05-29 15:27:00,2.4245,2.4245,2.4241,2.4241,473700000.0
2007-05-29 15:28:00,2.4241,2.4245,2.42405,2.4242,261000000.0
2007-05-29 15:29:00,2.4242,2.4242,2.424,2.4242,200300000.0
2007-05-29 15:30:00,2.4242,2.4242,2.4237,2.4239,344599998.0
2007-05-29 15:31:00,2.424,2.4241,2.4237,2.4239,470400001.0
2007-05-29 15:32:00,2.4239,2.424,2.4235,2.4235,558900000.0
2007-05-29 15:33:00,2.4235,2.4237,2.4233,2.4233,195100000.0
2007-05-29 15:34:00,2.4233,2.4235,2.4233,2.4235,171800000.0
2007-05-29 15:35:00,2.4235,2.4236,2.4233,2.4236,922199995.0
2007-05-29 15:36:00,2.4238,2.4239,2.4235,2.4237,398900001.0
2007-05-29 15:37:00,2.4239,2.4241,2.4238,2.424,453600000.0
2007-05-29 15:38:00,2.424,2.4241,2.4238,2.424,330500000.0
2007-05-29 15:39:00,2.424,2.4242,2.4238,2.42395,402499999.0
2007-05-29 15:40:00,2.424,2.4243,2.42395,2.4242,306399999.0
2007-05-29 15:41:00,2.4242,2.4242,2.4238,2.4238,353400000.0
2007-05-29 15:42:00,2.424,2.424,2.4238,2.4238,268800000.0
2007-05-29 15:43:00,2.4238,2.4241,2.4238,2.4238,83800000.0
2007-05-29 15:44:00,2.4238,2.4241,2.4236,2.4241,287700000.0
2007-05-29 15:45:00,2.4241,2.4241,2.4238,2.424,144000000.0
2007-05-29 15:46:00,2.424,2.4242,2.4239,2.4241,142600000.0
2007-05-29 15:47:00,2.4241,2.4242,2.424,2.4241,100400000.0
2007-05-29 15:48:00,2.4241,2.4244,2.424,2.424,255100000.0
2007-05-29 15:49:00,2.4241,2.4241,2.4239,2.4239,563899999.0
2007-05-29 15:50:00,2.424,2.4242,2.4239,2.4242,324900001.0
2007-05-29 15:51:00,2.4242,2.4242,2.4239,2.424,501600000.0
2007-05-29 15:52:00,2.424,2.4243,2.4239,2.4239,329300000.0
2007-05-29 15:53:00,2.4239,2.4239,2.4237,2.4238,242100000.0
2007-05-29 15:54:00,2.4239,2.4239,2.4235,2.4235,237200000.0
2007-05-29 15:55:00,2.4236,2.4238,2.4234,2.4235,361899997.0
2007-05-29 15:56:00,2.4235,2.4235,2.4229,2.4234,538200000.0
2007-05-29 15:57:00,2.4234,2.4235,2.423,2.4233,561899999.0
2007-05-29 15:58:00,2.4233,2.4238,2.4231,2.4232,401800000.0
2007-05-29 15:59:00,2.4233,2.4234,2.4225,2.4226,155700000.0
2007-05-29 16:00:00,2.4221,2.4229,2.4215,2.4229,998499995.0
2007-05-29 16:01:00,2.4229,2.4242,2.4226,2.4238,872799999.0
2007-05-29 16:02:00,2.4239,2.4241,2.4235,2.4236,1130099999.0
2007-05-29 16:03:00,2.4236,2.4243,2.4236,2.4243,1273599992.0
2007-05-29 16:04:00,2.4243,2.4244,2.42375,2.4242,907299999.0
2007-05-29 16:05:00,2.4242,2.4243,2.4239,2.424,1166499998.0
2007-05-29 16:06:00,2.42395,2.4244,2.4239,2.4244,287700000.0
2007-05-29 16:07:00,2.4242,2.4243,2.424,2.424,660699999.0
2007-05-29 16:08:00,2.4242,2.4246,2.4239,2.42425,1136399994.0
2007-05-29 16:09:00,2.42425,2.4246,2.424,2.42435,922000001.0
2007-05-29 16:10:00,2.42435,2.4247,2.42435,2.4246,517600000.0
2007-05-29 16:11:00,2.4246,2.4247,2.4244,2.4245,253200000.0
2007-05-29 16:12:00,2.4245,2.425,2.4245,2.4248,668399993.0
2007-05-29 16:13:00,2.4248,2.4251,2.4246,2.4249,420799999.0
2007-05-29 16:14:00,2.42485,2.425,2.42455,2.4247,558000000.0
2007-05-29 16:15:00,2.4247,2.4249,2.4245,2.4246,298500000.0
2007-05-29 16:16:00,2.4246,2.425,2.4246,2.4248,438400000.0
2007-05-29 16:17:00,2.4248,2.4252,2.4247,2.4249,492900001.0
2007-05-29 16:18:00,2.4249,2.4249,2.4242,2.4242,877999998.0
2007-05-29 16:19:00,2.4242,2.4249,2.4242,2.4246,593200001.0
2007-05-29 16:20:00,2.4245,2.4247,2.4244,2.4245,429000001.0
2007-05-29 16:21:00,2.4245,2.4247,2.4244,2.4246,166000000.0
2007-05-29 16:22:00,2.4247,2.4249,2.4244,2.4245,694999988.0
2007-05-29 16:23:00,2.4243,2.4247,2.4243,2.4243,461399998.0
2007-05-29 16:24:00,2.4243,2.4247,2.42395,2.42425,825799999.0
2007-05-29 16:25:00,2.4242,2.4242,2.4237,2.4239,805200000.0
2007-05-29 16:26:00,2.4239,2.4241,2.4236,2.4236,457300000.0
2007-05-29 16:27:00,2.4236,2.4244,2.4236,2.42415,764800006.0
2007-05-29 16:28:00,2.4242,2.4252,2.4241,2.425,751300001.0
2007-05-29 16:29:00,2.425,2.4256,2.4249,2.4253,417199999.0
2007-05-29 16:30:00,2.4253,2.4255,2.4249,2.4251,559200000.0
2007-05-29 16:31:00,2.4251,2.4253,2.4249,2.425,451599998.0
2007-05-29 16:32:00,2.425,2.425,2.4247,2.4247,260800000.0
2007-05-29 16:33:00,2.4247,2.4249,2.4245,2.4246,465999997.0
2007-05-29 16:34:00,2.4247,2.4247,2.4243,2.4246,580480000.0
2007-05-29 16:35:00,2.4245,2.4246,2.4244,2.4244,402220000.0
2007-05-29 16:36:00,2.4244,2.4246,2.4244,2.4245,204539998.0
2007-05-29 16:37:00,2.4246,2.4246,2.4244,2.4246,123740000.0
2007-05-29 16:38:00,2.4245,2.4246,2.42435,2.4245,91180000.0
2007-05-29 16:39:00,2.4245,2.4245,2.4239,2.4242,305479997.0
2007-05-29 16:40:00,2.42395,2.4242,2.4237,2.4237,188000000.0
2007-05-29 16:41:00,2.4237,2.4239,2.4236,2.4239,331900000.0
2007-05-29 16:42:00,2.4238,2.4239,2.4236,2.4239,172600000.0
2007-05-29 16:43:00,2.4238,2.424,2.4236,2.4238,480299999.0
2007-05-29 16:44:00,2.4239,2.4243,2.4236,2.424,818399996.0
2007-05-29 16:45:00,2.4239,2.42395,2.4239,2.4239,74000000.0
2007-05-29 16:46:00,2.42353,2.4236,2.42306,2.42348,610200000.0
2007-05-29 16:47:00,2.42348,2.42389,2.42312,2.42389,642600001.0
2007-05-29 16:48:00,2.42353,2.4242,2.42353,2.4239,591299999.0
2007-05-29 16:49:00,2.42402,2.42423,2.42376,2.42399,1030099999.0
2007-05-29 16:50:00,2.42386,2.42413,2.42349,2.42396,864299999.0
2007-05-29 16:51:00,2.42425,2.42455,2.42425,2.4244,36000000.0
2007-05-29 16:52:00,2.42445,2.42465,2.4243,2.42465,84000000.0
2007-05-29 16:53:00,2.42485,2.42485,2.42435,2.4245,57000000.0
2007-05-29 16:54:00,2.42455,2.42465,2.42425,2.42455,104100000.0
2007-05-29 16:55:00,2.42455,2.425,2.42455,2.42485,279200000.0
2007-05-29 16:56:00,2.425,2.4256,2.42485,2.4251,928099988.0
2007-05-29 16:57:00,2.4251,2.4252,2.4241,2.4244,680599999.0
2007-05-29 16:58:00,2.4244,2.4247,2.4244,2.4246,456000000.0
2007-05-29 16:59:00,2.4246,2.4247,2.424,2.4243,504400000.0
2007-05-29 17:00:00,2.4243,2.42435,2.42355,2.4243,803900000.0
2007-05-29 17:01:00,2.4243,2.4245,2.4236,2.42385,876799998.0
2007-05-29 17:02:00,2.424,2.424,2.4236,2.4238,281700000.0
2007-05-29 17:03:00,2.4238,2.424,2.4234,2.4236,507200000.0
2007-05-29 17:04:00,2.4236,2.424,2.4236,2.4239,746599999.0
2007-05-29 17:05:00,2.424,2.4242,2.4237,2.424,933799998.0
2007-05-29 17:06:00,2.424,2.4245,2.4239,2.4242,603999998.0
2007-05-29 17:07:00,2.4242,2.4246,2.4239,2.424,330400000.0
2007-05-29 17:08:00,2.424,2.4242,2.4237,2.4238,251500000.0
2007-05-29 17:09:00,2.4237,2.424,2.4235,2.4237,381299998.0
2007-05-29 17:10:00,2.4237,2.4238,2.4232,2.4232,178000000.0
2007-05-29 17:11:00,2.4233,2.4235,2.4232,2.4233,338100003.0
2007-05-29 17:12:00,2.4232,2.4234,2.423,2.4233,512900000.0
2007-05-29 17:13:00,2.4233,2.4233,2.4227,2.4227,137000000.0
2007-05-29 17:14:00,2.4226,2.4228,2.4223,2.4225,265499999.0
2007-05-29 17:15:00,2.4224,2.4226,2.4223,2.4223,150800000.0
2007-05-29 17:16:00,2.4223,2.4223,2.4214,2.4215,719000001.0
2007-05-29 17:17:00,2.4215,2.4218,2.4214,2.4216,527799998.0
2007-05-29 17:18:00,2.4216,2.4217,2.4212,2.4215,559700000.0
2007-05-29 17:19:00,2.4215,2.4217,2.4214,2.4215,500400000.0
2007-05-29 17:20:00,2.4217,2.4219,2.4215,2.42165,416500000.0
2007-05-29 17:21:00,2.4217,2.4221,2.4215,2.4218,630300000.0
2007-05-29 17:22:00,2.422,2.4221,2.4218,2.4219,137600000.0
2007-05-29 17:23:00,2.4218,2.4222,2.4216,2.4221,278500000.0
2007-05-29 17:24:00,2.4222,2.4225,2.42195,2.4222,463100000.0
2007-05-29 17:25:00,2.4222,2.4225,2.422,2.4222,335900000.0
2007-05-29 17:26:00,2.4223,2.4223,2.422,2.422,135600000.0
2007-05-29 17:27:00,2.422,2.4223,2.4218,2.4222,288399999.0
2007-05-29 17:28:00,2.4223,2.4223,2.4222,2.4222,79500000.0
2007-05-29 17:29:00,2.4224,2.4224,2.4222,2.4224,215800000.0
2007-05-29 17:30:00,2.4224,2.4226,2.4221,2.4226,364700000.0
2007-05-29 17:31:00,2.4226,2.4228,2.4224,2.4227,306800000.0
2007-05-29 17:32:00,2.4226,2.4226,2.4225,2.4225,241600000.0
2007-05-29 17:33:00,2.4225,2.4227,2.4224,2.4224,258400000.0
2007-05-29 17:34:00,2.4225,2.4227,2.4224,2.4227,108800000.0
2007-05-29 17:35:00,2.42265,2.42265,2.4223,2.42245,324699999.0
2007-05-29 17:36:00,2.4226,2.4228,2.4224,2.4225,422400000.0
2007-05-29 17:37:00,2.4225,2.4227,2.4225,2.4227,211200000.0
2007-05-29 17:38:00,2.4227,2.4236,2.4227,2.4234,610900001.0
2007-05-29 17:39:00,2.4234,2.4237,2.4231,2.42345,548200000.0
2007-05-29 17:40:00,2.4235,2.4235,2.4232,2.4232,316000000.0
2007-05-29 17:41:00,2.4233,2.4235,2.4227,2.4229,487200000.0
2007-05-29 17:42:00,2.4229,2.423,2.4227,2.4229,332800000.0
2007-05-29 17:43:00,2.4228,2.4228,2.4224,2.4226,312399998.0
2007-05-29 17:44:00,2.4226,2.4228,2.4224,2.4225,300000002.0
2007-05-29 17:45:00,2.42245,2.4226,2.42245,2.4226,160000000.0
2007-05-29 17:46:00,2.4225,2.4228,2.4225,2.4228,135000000.0
2007-05-29 17:47:00,2.4228,2.4229,2.4227,2.4227,147200000.0
2007-05-29 17:48:00,2.4228,2.4229,2.4226,2.4229,755600000.0
2007-05-29 17:49:00,2.4229,2.423,2.42275,2.4229,260800000.0
2007-05-29 17:50:00,2.4229,2.4231,2.4229,2.4231,219700000.0
2007-05-29 17:51:00,2.423,2.4233,2.423,2.4231,296000000.0
2007-05-29 17:52:00,2.4231,2.4232,2.4228,2.42285,260400000.0
2007-05-29 17:53:00,2.4228,2.423,2.4227,2.4228,614800000.0
2007-05-29 17:54:00,2.4228,2.4228,2.4225,2.4227,149700001.0
2007-05-29 17:55:00,2.4228,2.4229,2.4226,2.4227,192900000.0
2007-05-29 17:56:00,2.4227,2.4229,2.42265,2.4229,327900000.0
2007-05-29 17:57:00,2.4229,2.423,2.4227,2.4229,348499999.0
2007-05-29 17:58:00,2.423,2.4232,2.42275,2.4228,1114399998.0
2007-05-29 17:59:00,2.42275,2.4229,2.4224,2.4224,515299998.0
2007-05-29 18:00:00,2.4224,2.4228,2.4224,2.4226,540199997.0
2007-05-29 18:01:00,2.4227,2.4227,2.42225,2.4226,537299998.0
2007-05-29 18:02:00,2.4226,2.4227,2.4225,2.4226,209200001.0
2007-05-29 18:03:00,2.4228,2.423,2.4227,2.4229,280000000.0
2007-05-29 18:04:00,2.42285,2.423,2.4227,2.423,377500002.0
2007-05-29 18:05:00,2.42295,2.4232,2.4228,2.4232,560399993.0
2007-05-29 18:06:00,2.42315,2.4233,2.4227,2.42285,807899997.0
2007-05-29 18:07:00,2.4229,2.423,2.4228,2.423,273699999.0
2007-05-29 18:08:00,2.4229,2.423,2.4227,2.4229,196700000.0
2007-05-29 18:09:00,2.4229,2.4229,2.4227,2.4228,139200000.0
2007-05-29 18:10:00,2.4228,2.4229,2.4225,2.4225,141200000.0
2007-05-29 18:11:00,2.4225,2.423,2.4225,2.42295,528899998.0
2007-05-29 18:12:00,2.42295,2.4232,2.4228,2.4231,504500001.0
2007-05-29 18:13:00,2.4231,2.4231,2.4228,2.4229,48000000.0
2007-05-29 18:14:00,2.4228,2.4229,2.4228,2.4229,33200000.0
2007-05-29 18:15:00,2.4229,2.4231,2.4229,2.42295,320000000.0
2007-05-29 18:16:00,2.423,2.4234,2.4229,2.4233,317100000.0
2007-05-29 18:17:00,2.4232,2.4235,2.42315,2.4233,328700001.0
2007-05-29 18:18:00,2.4232,2.4242,2.4232,2.4241,427600000.0
2007-05-29 18:19:00,2.424,2.4242,2.4236,2.424,285300001.0
2007-05-29 18:20:00,2.424,2.4241,2.4238,2.4239,275500000.0
2007-05-29 18:21:00,2.4239,2.424,2.4236,2.4238,430500000.0
2007-05-29 18:22:00,2.4239,2.4241,2.4239,2.4239,189600000.0
2007-05-29 18:23:00,2.42385,2.424,2.42385,2.424,88400000.0
2007-05-29 18:24:00,2.4239,2.42395,2.42385,2.4239,235600000.0
2007-05-29 18:25:00,2.4239,2.4242,2.4239,2.42395,183200001.0
2007-05-29 18:26:00,2.4241,2.42435,2.4239,2.42405,251800000.0
2007-05-29 18:27:00,2.4239,2.4242,2.4238,2.424,331300000.0
2007-05-29 18:28:00,2.4241,2.4243,2.4239,2.424,335400000.0
2007-05-29 18:29:00,2.424,2.4241,2.4237,2.4238,325899997.0
2007-05-29 18:30:00,2.42375,2.4239,2.4237,2.4237,86100000.0
2007-05-29 18:31:00,2.4238,2.4238,2.4238,2.4238,4800000.0
2007-05-29 18:32:00,2.4238,2.4238,2.4236,2.4236,164400000.0
2007-05-29 18:33:00,2.4237,2.4237,2.4236,2.4237,110000000.0
2007-05-29 18:34:00,2.4237,2.4237,2.4236,2.4236,21600000.0
2007-05-29 18:35:00,2.4236,2.4236,2.4232,2.4232,52400000.0
2007-05-29 18:36:00,2.4232,2.4232,2.4232,2.4232,14400000.0
2007-05-29 18:37:00,2.4231,2.4231,2.423,2.423,63600000.0
2007-05-29 18:38:00,2.42285,2.423,2.4226,2.4226,94400000.0
2007-05-29 18:39:00,2.42265,2.4228,2.42255,2.4226,212900000.0
2007-05-29 18:40:00,2.42265,2.4228,2.42225,2.42225,252500000.0
2007-05-29 18:41:00,2.4224,2.4225,2.4224,2.4225,189000000.0
2007-05-29 18:42:00,2.4225,2.4226,2.4224,2.4226,81600000.0
2007-05-29 18:43:00,2.4226,2.42275,2.4225,2.4226,239100000.0
2007-05-29 18:44:00,2.4225,2.4228,2.4225,2.4228,135200000.0
2007-05-29 18:45:00,2.4228,2.4231,2.4226,2.4228,138000000.0
2007-05-29 18:46:00,2.4228,2.4229,2.4226,2.4227,76000000.0
2007-05-29 18:47:00,2.4228,2.4228,2.4225,2.4227,139200000.0
2007-05-29 18:48:00,2.4227,2.4227,2.4226,2.4227,47200000.0
2007-05-29 18:49:00,2.4227,2.42275,2.4225,2.42265,92200000.0
2007-05-29 18:50:00,2.4227,2.4229,2.4227,2.4229,87200000.0
2007-05-29 18:51:00,2.4229,2.4229,2.4228,2.4228,110400000.0
2007-05-29 18:52:00,2.4228,2.423,2.4228,2.423,64400000.0
2007-05-29 18:53:00,2.423,2.4231,2.4228,2.4231,107500000.0
2007-05-29 18:54:00,2.423,2.4231,2.423,2.4231,6400000.0
2007-05-29 18:55:00,2.423,2.423,2.4228,2.4228,24800000.0
2007-05-29 18:56:00,2.4228,2.423,2.4228,2.4228,16800000.0
2007-05-29 18:57:00,2.423,2.423,2.4228,2.423,57300000.0
2007-05-29 18:58:00,2.423,2.423,2.4229,2.423,24400000.0
2007-05-29 18:59:00,2.423,2.4233,2.4229,2.4232,115399999.0
2007-05-29 19:00:00,2.4231,2.4233,2.4231,2.4231,70800000.0
2007-05-29 19:01:00,2.4233,2.4233,2.423,2.4231,83500000.0
2007-05-29 19:02:00,2.423,2.423,2.4227,2.4227,314600002.0
2007-05-29 19:03:00,2.4229,2.4233,2.4227,2.4232,300700001.0
2007-05-29 19:04:00,2.4233,2.4234,2.4233,2.4233,114000000.0
2007-05-29 19:05:00,2.42345,2.42345,2.4233,2.4234,65700000.0
2007-05-29 19:06:00,2.42335,2.4239,2.4233,2.4239,262000000.0
2007-05-29 19:07:00,2.4238,2.4239,2.4237,2.4237,142400000.0
2007-05-29 19:08:00,2.42375,2.4239,2.4235,2.4235,167400000.0
2007-05-29 19:09:00,2.4236,2.4239,2.4235,2.4238,214200000.0
2007-05-29 19:10:00,2.4237,2.424,2.4235,2.4237,276000000.0
2007-05-29 19:11:00,2.4237,2.4238,2.4235,2.4237,214099999.0
2007-05-29 19:12:00,2.42365,2.4239,2.42365,2.4239,183600000.0
2007-05-29 19:13:00,2.4239,2.4241,2.4239,2.42405,135600000.0
2007-05-29 19:14:00,2.4241,2.4242,2.424,2.424,169200000.0
2007-05-29 19:15:00,2.424,2.424,2.42395,2.424,12800000.0
2007-05-29 19:16:00,2.4239,2.4241,2.4239,2.424,146400000.0
2007-05-29 19:17:00,2.4241,2.4241,2.4238,2.424,208800000.0
2007-05-29 19:18:00,2.4238,2.424,2.4237,2.4238,290400000.0
2007-05-29 19:19:00,2.4238,2.424,2.4236,2.4237,344699999.0
2007-05-29 19:20:00,2.4237,2.4237,2.4233,2.4236,284200000.0
2007-05-29 19:21:00,2.4236,2.4239,2.4234,2.42375,323800000.0
2007-05-29 19:22:00,2.4238,2.4239,2.4236,2.4237,295500000.0
2007-05-29 19:23:00,2.42365,2.4238,2.4235,2.42355,145200000.0
2007-05-29 19:24:00,2.4236,2.4236,2.4232,2.4232,424800000.0
2007-05-29 19:25:00,2.4232,2.4234,2.42275,2.423,631200000.0
2007-05-29 19:26:00,2.423,2.4232,2.42275,2.4229,296099998.0
2007-05-29 19:27:00,2.4229,2.4235,2.4229,2.4234,332700000.0
2007-05-29 19:28:00,2.4235,2.4235,2.4234,2.4234,133600000.0
2007-05-29 19:29:00,2.4234,2.4236,2.4232,2.42355,350900000.0
2007-05-29 19:30:00,2.4235,2.4244,2.4235,2.4243,600400000.0
2007-05-29 19:31:00,2.4243,2.4243,2.42325,2.4234,496000000.0
2007-05-29 19:32:00,2.4234,2.4238,2.4234,2.4238,225600000.0
2007-05-29 19:33:00,2.4238,2.4241,2.4238,2.42385,322200000.0
2007-05-29 19:34:00,2.4239,2.4241,2.42385,2.42405,100000000.0
2007-05-29 19:35:00,2.4241,2.4244,2.4238,2.4242,280300000.0
2007-05-29 19:36:00,2.4242,2.4244,2.424,2.4244,72800000.0
2007-05-29 19:37:00,2.4244,2.4244,2.4242,2.4243,70600000.0
2007-05-29 19:38:00,2.4243,2.42435,2.4241,2.42425,270700000.0
2007-05-29 19:39:00,2.4242,2.4243,2.4241,2.42425,169400001.0
2007-05-29 19:40:00,2.4243,2.4243,2.42415,2.4242,279600000.0
2007-05-29 19:41:00,2.4242,2.425,2.4242,2.4249,368999999.0
2007-05-29 19:42:00,2.4249,2.4249,2.4245,2.4246,318799997.0
2007-05-29 19:43:00,2.4246,2.4246,2.42455,2.4246,163600000.0
2007-05-29 19:44:00,2.42455,2.4251,2.42455,2.42495,444000000.0
2007-05-29 19:45:00,2.425,2.4254,2.425,2.425,392000000.0
2007-05-29 19:46:00,2.42505,2.4253,2.425,2.4253,509899999.0
2007-05-29 19:47:00,2.4253,2.4266,2.4251,2.4258,993999999.0
2007-05-29 19:48:00,2.4258,2.426,2.4254,2.42545,553199999.0
2007-05-29 19:49:00,2.4254,2.4255,2.42505,2.4253,521800000.0
2007-05-29 19:50:00,2.4253,2.42535,2.4248,2.42495,519700000.0
2007-05-29 19:51:00,2.4249,2.4254,2.4248,2.4251,474700001.0
2007-05-29 19:52:00,2.42515,2.42525,2.4251,2.4251,210200000.0
2007-05-29 19:53:00,2.4251,2.42555,2.4251,2.4255,244800000.0
2007-05-29 19:54:00,2.4255,2.42555,2.42515,2.4253,479300000.0
2007-05-29 19:55:00,2.4253,2.4254,2.425,2.425,616400001.0
2007-05-29 19:56:00,2.4251,2.42515,2.425,2.42515,143500000.0
2007-05-29 19:57:00,2.42515,2.4252,2.42475,2.42495,469000000.0
2007-05-29 19:58:00,2.425,2.4254,2.4247,2.42495,314200000.0
2007-05-29 19:59:00,2.4249,2.4251,2.4249,2.4251,117600000.0
2007-05-29 20:00:00,2.42505,2.42505,2.4246,2.4248,437600000.0
2007-05-29 20:01:00,2.4248,2.4248,2.4243,2.4243,279900001.0
2007-05-29 20:02:00,2.4244,2.4245,2.4243,2.4244,114500000.0
2007-05-29 20:03:00,2.4243,2.4246,2.4243,2.4243,145600000.0
2007-05-29 20:04:00,2.4243,2.42455,2.4242,2.4245,407800003.0
2007-05-29 20:05:00,2.4244,2.4247,2.424,2.4241,368200000.0
2007-05-29 20:06:00,2.424,2.4245,2.4239,2.4245,211900000.0
2007-05-29 20:07:00,2.4245,2.4252,2.42445,2.4247,294600000.0
2007-05-29 20:08:00,2.4249,2.4251,2.4247,2.4251,215600000.0
2007-05-29 20:09:00,2.42505,2.4257,2.4249,2.4254,299200000.0
2007-05-29 20:10:00,2.4254,2.4255,2.42515,2.4252,142100000.0
2007-05-29 20:11:00,2.4252,2.42575,2.42515,2.4254,284700000.0
2007-05-29 20:12:00,2.4254,2.42555,2.4251,2.4253,171400000.0
2007-05-29 20:13:00,2.42545,2.4259,2.42545,2.4259,209900000.0
2007-05-29 20:14:00,2.4259,2.4259,2.4254,2.42565,305400000.0
2007-05-29 20:15:00,2.42565,2.4257,2.42545,2.42555,152800000.0
2007-05-29 20:16:00,2.42555,2.42555,2.4253,2.42545,218000000.0
2007-05-29 20:17:00,2.42545,2.42585,2.4253,2.4257,406000000.0
2007-05-29 20:18:00,2.4257,2.4257,2.4252,2.4252,250000000.0
2007-05-29 20:19:00,2.4252,2.4254,2.42465,2.4248,458000000.0
2007-05-29 20:20:00,2.4248,2.425,2.4246,2.4249,314300002.0
2007-05-29 20:21:00,2.425,2.42545,2.425,2.42535,127200000.0
2007-05-29 20:22:00,2.4254,2.42545,2.425,2.4254,383100000.0
2007-05-29 20:23:00,2.4253,2.4254,2.4249,2.425,355600000.0
2007-05-29 20:24:00,2.425,2.42525,2.425,2.42515,154000000.0
2007-05-29 20:25:00,2.4252,2.4252,2.42505,2.42505,91800000.0
2007-05-29 20:26:00,2.4251,2.4256,2.4251,2.4256,108000000.0
2007-05-29 20:27:00,2.4255,2.4256,2.4248,2.4248,414300000.0
2007-05-29 20:28:00,2.4247,2.42505,2.4246,2.4248,586600001.0
2007-05-29 20:29:00,2.4248,2.4248,2.42465,2.4248,68800000.0
2007-05-29 20:30:00,2.42485,2.4252,2.4247,2.4252,374400000.0
2007-05-29 20:31:00,2.4251,2.4252,2.4246,2.42475,272800000.0
2007-05-29 20:32:00,2.42475,2.4249,2.42445,2.42445,228200000.0
2007-05-29 20:33:00,2.4244,2.4244,2.4242,2.4242,190800000.0
2007-05-29 20:34:00,2.4243,2.4245,2.4242,2.4243,48800000.0
2007-05-29 20:35:00,2.4242,2.4243,2.4242,2.4242,24000000.0
2007-05-29 20:36:00,2.4243,2.4243,2.4241,2.42415,156600000.0
2007-05-29 20:37:00,2.4241,2.4242,2.4237,2.4239,242600000.0
2007-05-29 20:38:00,2.4239,2.4242,2.4239,2.4242,268300000.0
2007-05-29 20:39:00,2.4241,2.4241,2.4238,2.4241,257099999.0
2007-05-29 20:40:00,2.4241,2.4242,2.424,2.424,123200000.0
2007-05-29 20:41:00,2.424,2.42445,2.424,2.42445,176000000.0
2007-05-29 20:42:00,2.42445,2.42445,2.4241,2.4243,270600000.0
2007-05-29 20:43:00,2.4242,2.4244,2.4241,2.4242,112400000.0
2007-05-29 20:44:00,2.4243,2.4246,2.4242,2.4246,58300000.0
2007-05-29 20:45:00,2.4246,2.4246,2.4241,2.4241,95200000.0
2007-05-29 20:46:00,2.4241,2.4243,2.4239,2.4241,166200000.0
2007-05-29 20:47:00,2.4241,2.42435,2.424,2.42415,168800000.0
2007-05-29 20:48:00,2.4241,2.42435,2.4241,2.4243,77600000.0
2007-05-29 20:49:00,2.4242,2.4245,2.4242,2.4245,265299997.0
2007-05-29 20:50:00,2.4244,2.4246,2.4244,2.4245,206300000.0
2007-05-29 20:51:00,2.4245,2.4246,2.42445,2.42445,113600000.0
2007-05-29 20:52:00,2.42445,2.4247,2.42445,2.4246,179600000.0
2007-05-29 20:53:00,2.4246,2.4246,2.4243,2.4244,58000000.0
2007-05-29 20:54:00,2.4244,2.4246,2.4243,2.4246,170599999.0
2007-05-29 20:55:00,2.4245,2.4248,2.4244,2.4244,196100000.0
2007-05-29 20:56:00,2.4244,2.4247,2.4244,2.4247,21900000.0
2007-05-29 20:57:00,2.4245,2.4247,2.4242,2.42435,212100000.0
2007-05-29 20:58:00,2.4243,2.4245,2.4239,2.4243,380000000.0
2007-05-29 20:59:00,2.4243,2.4245,2.4243,2.4245,133200000.0
2007-05-29 21:00:00,2.4245,2.4247,2.4242,2.4247,198400000.0
2007-05-29 21:01:00,2.4247,2.42475,2.4247,2.42475,86400000.0
2007-05-29 21:02:00,2.425,2.4251,2.425,2.4251,69600000.0
2007-05-29 21:03:00,2.425,2.4253,2.4248,2.4251,247599999.0
2007-05-29 21:04:00,2.4251,2.4254,2.4251,2.4251,204800000.0
2007-05-29 21:05:00,2.4251,2.4257,2.425,2.4254,186300000.0
2007-05-29 21:06:00,2.4254,2.4255,2.4251,2.4252,284500001.0
2007-05-29 21:07:00,2.4254,2.4254,2.4253,2.4254,27700000.0
2007-05-29 21:08:00,2.4254,2.4254,2.4252,2.4252,48000000.0
2007-05-29 21:09:00,2.4252,2.4254,2.4252,2.4252,116000000.0
2007-05-29 21:10:00,2.4252,2.42525,2.4252,2.42525,96800000.0
2007-05-29 21:11:00,2.4253,2.4254,2.4252,2.4253,167800000.0
2007-05-29 21:12:00,2.4254,2.4254,2.4254,2.4254,32000000.0
2007-05-29 21:13:00,2.4252,2.4254,2.4252,2.4252,56000000.0
2007-05-29 21:14:00,2.4252,2.4254,2.4252,2.4254,77400001.0
2007-05-29 21:15:00,2.4254,2.4254,2.4254,2.4254,20000000.0
2007-05-29 21:16:00,2.4253,2.4255,2.4252,2.4255,38400000.0
2007-05-29 21:17:00,2.4255,2.4255,2.4253,2.42535,213700000.0
2007-05-29 21:18:00,2.4254,2.4255,2.4252,2.4255,162300000.0
2007-05-29 21:19:00,2.4255,2.4255,2.4255,2.4255,29600000.0
2007-05-29 21:20:00,2.4257,2.4257,2.4256,2.4256,6300000.0
2007-05-29 21:21:00,2.42501,2.4254,2.42486,2.42497,66800000.0
2007-05-29 21:22:00,2.42555,2.4258,2.4254,2.4258,189000001.0
2007-05-29 21:23:00,2.4258,2.4258,2.4257,2.4257,136800000.0
2007-05-29 21:24:00,2.4257,2.426,2.4257,2.426,236300000.0
2007-05-29 21:25:00,2.42585,2.42585,2.4258,2.4258,92900000.0
2007-05-29 21:26:00,2.4258,2.4262,2.4258,2.4262,85600000.0
2007-05-29 21:27:00,2.4262,2.4262,2.4258,2.426,168700000.0
2007-05-29 21:28:00,2.426,2.426,2.42585,2.42585,17600000.0
2007-05-29 21:29:00,2.4258,2.4259,2.42565,2.42565,156000000.0
2007-05-29 21:30:00,2.4257,2.4258,2.4257,2.4258,83600000.0
2007-05-29 21:31:00,2.4258,2.426,2.4258,2.4258,66700000.0
2007-05-29 21:32:00,2.426,2.4261,2.4259,2.4259,53600000.0
2007-05-29 21:33:00,2.4259,2.426,2.4257,2.4258,130400000.0
2007-05-29 21:34:00,2.4258,2.4258,2.4257,2.4258,91200000.0
2007-05-29 21:35:00,2.4258,2.4259,2.42575,2.4259,152200000.0
2007-05-29 21:36:00,2.4259,2.426,2.4259,2.426,52000000.0
2007-05-29 21:37:00,2.426,2.426,2.426,2.426,32000000.0
2007-05-29 21:38:00,2.426,2.426,2.4259,2.426,71600000.0
2007-05-29 21:39:00,2.426,2.4263,2.426,2.426,109600000.0
2007-05-29 21:40:00,2.426,2.4263,2.426,2.4263,198500000.0
2007-05-29 21:41:00,2.4264,2.4264,2.42585,2.426,222300000.0
2007-05-29 21:42:00,2.426,2.4262,2.4259,2.4262,110300000.0
2007-05-29 21:43:00,2.426,2.4262,2.426,2.4261,92000000.0
2007-05-29 21:44:00,2.4262,2.4262,2.426,2.4262,32800000.0
2007-05-29 21:45:00,2.4262,2.4265,2.4262,2.4264,234900000.0
2007-05-29 21:46:00,2.4264,2.4266,2.42605,2.4264,290000000.0
2007-05-29 21:47:00,2.4264,2.4265,2.4264,2.4265,74100000.0
2007-05-29 21:48:00,2.4265,2.4269,2.4265,2.4269,116800000.0
2007-05-29 21:49:00,2.4269,2.4271,2.4269,2.4269,69600000.0
2007-05-29 21:50:00,2.4269,2.4271,2.4266,2.4271,165899998.0
2007-05-29 21:51:00,2.427,2.4272,2.427,2.427,152500000.0
2007-05-29 21:52:00,2.4272,2.4274,2.4266,2.4266,434900001.0
2007-05-29 21:53:00,2.4267,2.4268,2.4265,2.4266,259000000.0
2007-05-29 21:54:00,2.4266,2.4267,2.4265,2.4265,171800000.0
2007-05-29 21:55:00,2.4265,2.42665,2.42635,2.4265,165600000.0
2007-05-29 21:56:00,2.4265,2.42655,2.4265,2.4265,81600000.0
2007-05-29 21:57:00,2.4265,2.4265,2.4263,2.4263,117600000.0
2007-05-29 21:58:00,2.4263,2.4264,2.4263,2.4264,43100000.0
2007-05-29 21:59:00,2.4264,2.4264,2.4263,2.4263,117400000.0
2007-05-29 22:00:00,2.4263,2.4263,2.4262,2.42625,59500000.0
2007-05-29 22:01:00,2.42625,2.42645,2.42625,2.42645,60800000.0
2007-05-29 22:02:00,2.42645,2.4267,2.4264,2.42665,178400000.0
2007-05-29 22:03:00,2.42665,2.427,2.42665,2.42695,219200000.0
2007-05-29 22:04:00,2.42695,2.42695,2.4269,2.4269,100800000.0
2007-05-29 22:05:00,2.4268,2.42705,2.42665,2.4269,206800000.0
2007-05-29 22:06:00,2.42695,2.427,2.4268,2.4269,114300000.0
2007-05-29 22:07:00,2.4269,2.4269,2.4267,2.4269,52800000.0
2007-05-29 22:08:00,2.4269,2.4269,2.4269,2.4269,2400000.0
2007-05-29 22:09:00,2.427,2.4275,2.427,2.4272,111200000.0
2007-05-29 22:10:00,2.42715,2.42735,2.427,2.427,155200000.0
2007-05-29 22:11:00,2.427,2.427,2.4269,2.427,65300000.0
2007-05-29 22:12:00,2.427,2.427,2.4267,2.4267,162800000.0
2007-05-29 22:13:00,2.4268,2.4269,2.42675,2.4268,242800000.0
2007-05-29 22:14:00,2.4268,2.4269,2.4267,2.42685,60800000.0
2007-05-29 22:15:00,2.4269,2.4269,2.4268,2.4268,63200000.0
2007-05-29 22:16:00,2.4268,2.4269,2.4268,2.4269,32000000.0
2007-05-29 22:17:00,2.4268,2.4268,2.42665,2.4268,64800000.0
2007-05-29 22:18:00,2.4268,2.42685,2.4267,2.4267,98400000.0
2007-05-29 22:19:00,2.4267,2.42695,2.4267,2.4269,116800000.0
2007-05-29 22:20:00,2.4269,2.4269,2.4267,2.4268,164700000.0
2007-05-29 22:21:00,2.4268,2.427,2.4267,2.4269,369200000.0
2007-05-29 22:22:00,2.4269,2.42715,2.4266,2.4267,327600000.0
2007-05-29 22:23:00,2.4267,2.4269,2.4267,2.4269,266000000.0
2007-05-29 22:24:00,2.4269,2.42695,2.4267,2.4267,87200000.0
2007-05-29 22:25:00,2.4269,2.4269,2.4266,2.4267,97800002.0
2007-05-29 22:26:00,2.4267,2.42675,2.42655,2.42655,135700000.0
2007-05-29 22:27:00,2.4267,2.42675,2.4265,2.42665,263400000.0
2007-05-29 22:28:00,2.4266,2.42675,2.42655,2.4266,160000000.0
2007-05-29 22:29:00,2.4266,2.4266,2.4264,2.4266,168400000.0
2007-05-29 22:30:00,2.4266,2.4266,2.4265,2.4265,73200000.0
2007-05-29 22:31:00,2.4265,2.4266,2.4265,2.4266,88400000.0
2007-05-29 22:32:00,2.4266,2.4266,2.4265,2.4266,22400000.0
2007-05-29 22:33:00,2.4267,2.4269,2.4266,2.4266,80400000.0
2007-05-29 22:34:00,2.4268,2.4268,2.4268,2.4268,80800000.0
2007-05-29 22:35:00,2.4268,2.427,2.4268,2.427,138900000.0
2007-05-29 22:36:00,2.427,2.427,2.4267,2.4267,61600000.0
2007-05-29 22:37:00,2.4267,2.4269,2.4267,2.42675,22400000.0
2007-05-29 22:38:00,2.4269,2.4269,2.42675,2.42685,32000000.0
2007-05-29 22:39:00,2.42685,2.4269,2.42685,2.42685,57600000.0
2007-05-29 22:40:00,2.42685,2.42685,2.42685,2.42685,8000000.0
2007-05-29 22:41:00,2.42685,2.427,2.42685,2.427,40800000.0
2007-05-29 22:42:00,2.427,2.427,2.4269,2.4269,41600000.0
2007-05-29 22:43:00,2.42685,2.42685,2.42675,2.42675,12000000.0
2007-05-29 22:44:00,2.4268,2.4269,2.4267,2.4269,100800002.0
2007-05-29 22:45:00,2.4269,2.4271,2.4269,2.4269,38400000.0
2007-05-29 22:46:00,2.42685,2.4274,2.4268,2.4272,167900000.0
2007-05-29 22:47:00,2.4272,2.42735,2.4271,2.42735,51200000.0
2007-05-29 22:48:00,2.42735,2.42735,2.4271,2.42715,115800000.0
2007-05-29 22:49:00,2.42715,2.4274,2.42705,2.4274,88700000.0
2007-05-29 22:50:00,2.4274,2.4276,2.4274,2.4275,76800000.0
2007-05-29 22:51:00,2.4276,2.42765,2.4276,2.42765,65600000.0
2007-05-29 22:52:00,2.4276,2.4277,2.4276,2.4276,64000000.0
2007-05-29 22:53:00,2.4276,2.4276,2.4275,2.42755,63600000.0
2007-05-29 22:54:00,2.4276,2.42785,2.42755,2.4277,131200000.0
2007-05-29 22:55:00,2.4277,2.4278,2.4276,2.4278,108000000.0
2007-05-29 22:56:00,2.4279,2.4279,2.4276,2.4276,123899999.0
2007-05-29 22:57:00,2.4277,2.4278,2.4277,2.42775,35600000.0
2007-05-29 22:58:00,2.42775,2.4278,2.4276,2.4277,57999998.0
2007-05-29 22:59:00,2.4277,2.4277,2.4277,2.4277,4800000.0
2007-05-29 23:00:00,2.4277,2.4279,2.4273,2.4276,84500000.0
2007-05-29 23:01:00,2.4276,2.428,2.4276,2.4277,45600000.0
2007-05-29 23:02:00,2.4277,2.428,2.4277,2.428,113500000.0
2007-05-29 23:03:00,2.428,2.4282,2.4279,2.4279,42200000.0
2007-05-29 23:04:00,2.4279,2.4282,2.4278,2.4281,50900000.0
2007-05-29 23:05:00,2.4281,2.4281,2.428,2.428,93000000.0
2007-05-29 23:06:00,2.4279,2.4279,2.4278,2.4279,128500000.0
2007-05-29 23:07:00,2.4282,2.4282,2.4278,2.4279,50300000.0
2007-05-29 23:08:00,2.4278,2.428,2.4278,2.4279,70100000.0
2007-05-29 23:09:00,2.4278,2.4284,2.4278,2.428,61200000.0
2007-05-29 23:10:00,2.428,2.4282,2.4279,2.4279,73500000.0
2007-05-29 23:11:00,2.4282,2.42835,2.4282,2.42835,12000000.0
2007-05-29 23:12:00,2.4284,2.42845,2.42805,2.42815,72000000.0
2007-05-29 23:13:00,2.42815,2.42815,2.4276,2.4276,237600000.0
2007-05-29 23:14:00,2.4276,2.4276,2.4275,2.4275,22800000.0
2007-05-29 23:15:00,2.42755,2.42795,2.42755,2.4277,97600000.0
2007-05-29 23:16:00,2.4277,2.4277,2.4277,2.4277,12000000.0
2007-05-29 23:17:00,2.4277,2.4277,2.4275,2.42765,103000000.0
2007-05-29 23:18:00,2.4276,2.428,2.4275,2.4275,156900001.0
2007-05-29 23:19:00,2.4276,2.42805,2.4275,2.4276,77600000.0
2007-05-29 23:20:00,2.42755,2.42755,2.4274,2.4275,50400000.0
2007-05-29 23:21:00,2.4275,2.4279,2.42745,2.4275,64400000.0
2007-05-29 23:22:00,2.4276,2.42765,2.4276,2.42765,19200000.0
2007-05-29 23:23:00,2.42765,2.428,2.4275,2.428,37600000.0
2007-05-29 23:24:00,2.42805,2.42805,2.428,2.428,9600000.0
2007-05-29 23:25:00,2.428,2.428,2.4275,2.4275,31200000.0
2007-05-29 23:26:00,2.4275,2.4277,2.4275,2.4277,59000000.0
2007-05-29 23:27:00,2.4277,2.4282,2.4276,2.4278,163400000.0
2007-05-29 23:28:00,2.4278,2.4278,2.42765,2.42765,13200000.0
2007-05-29 23:29:00,2.42765,2.42775,2.42755,2.42755,24000000.0
2007-05-29 23:30:00,2.4276,2.4278,2.4275,2.4277,248200000.0
2007-05-29 23:31:00,2.4277,2.42785,2.4276,2.4277,175200000.0
2007-05-29 23:32:00,2.42775,2.4278,2.42775,2.42775,61200000.0
2007-05-29 23:33:00,2.42775,2.42805,2.4277,2.42785,13200000.0
2007-05-29 23:34:00,2.42785,2.4279,2.42775,2.42775,126000000.0
2007-05-29 23:35:00,2.42775,2.4279,2.42775,2.4279,96800000.0
2007-05-29 23:36:00,2.4279,2.4279,2.4279,2.4279,12000000.0
2007-05-29 23:37:00,2.4279,2.4279,2.4279,2.4279,6000000.0
2007-05-29 23:38:00,2.4281,2.4281,2.4279,2.4279,18000000.0
2007-05-29 23:39:00,2.42764,2.42764,2.42727,2.42742,150900000.0
2007-05-29 23:40:00,2.4279,2.4279,2.4278,2.4278,7600000.0
2007-05-29 23:41:00,2.42775,2.42775,2.4275,2.4275,56400000.0
2007-05-29 23:42:00,2.4276,2.4276,2.4275,2.4276,52800000.0
2007-05-29 23:43:00,2.4276,2.4276,2.4275,2.4275,64800000.0
2007-05-29 23:44:00,2.42755,2.42755,2.4275,2.4275,13600000.0
2007-05-29 23:45:00,2.42755,2.42755,2.427,2.427,56600000.0
2007-05-29 23:46:00,2.42705,2.4271,2.427,2.4271,42000000.0
2007-05-29 23:47:00,2.4271,2.4276,2.4271,2.4273,92300000.0
2007-05-29 23:48:00,2.4274,2.4281,2.4274,2.4279,90000000.0
2007-05-29 23:49:00,2.4279,2.428,2.4275,2.4278,119600000.0
2007-05-29 23:50:00,2.4278,2.4279,2.42755,2.42775,131200000.0
2007-05-29 23:51:00,2.4278,2.4278,2.4272,2.4272,70000000.0
2007-05-29 23:52:00,2.4273,2.42735,2.4273,2.42735,13200000.0
2007-05-29 23:53:00,2.4274,2.4274,2.42735,2.42735,15600000.0
2007-05-29 23:54:00,2.4274,2.4274,2.42735,2.42735,16800000.0
2007-05-29 23:55:00,2.4273,2.4273,2.427,2.4273,175000000.0
2007-05-29 23:56:00,2.4274,2.42745,2.4272,2.4272,30800000.0
2007-05-29 23:57:00,2.4272,2.4273,2.4272,2.4273,62800000.0
2007-05-29 23:58:00,2.42735,2.4274,2.4273,2.4273,30400000.0
2007-05-29 23:59:00,2.4273,2.4273,2.4272,2.4272,14400000.0
2007-05-30 00:00:00,2.4272,2.4272,2.42715,2.42715,50400000.0
2007-05-30 00:01:00,2.42715,2.42715,2.4271,2.42715,33600000.0
2007-05-30 00:02:00,2.42715,2.42715,2.42705,2.4271,33600000.0
2007-05-30 00:03:00,2.4271,2.42715,2.427,2.427,28800000.0
2007-05-30 00:04:00,2.427,2.427,2.4262,2.4266,218200000.0
2007-05-30 00:05:00,2.4267,2.4267,2.4267,2.4267,18400000.0
2007-05-30 00:06:00,2.42665,2.4267,2.4266,2.4266,34000000.0
2007-05-30 00:07:00,2.4267,2.4267,2.4265,2.4265,89600000.0
2007-05-30 00:08:00,2.4265,2.4267,2.4265,2.4267,66400000.0
2007-05-30 00:09:00,2.42675,2.4273,2.42675,2.4271,25200000.0
2007-05-30 00:10:00,2.4272,2.42735,2.4271,2.4272,142800000.0
2007-05-30 00:11:00,2.42725,2.42725,2.42715,2.4272,104400000.0
2007-05-30 00:12:00,2.4272,2.4272,2.4265,2.42655,183200000.0
2007-05-30 00:13:00,2.42655,2.42705,2.4264,2.42695,103200000.0
2007-05-30 00:14:00,2.42705,2.4271,2.4267,2.4271,108000000.0
2007-05-30 00:15:00,2.4271,2.4271,2.4271,2.4271,12000000.0
2007-05-30 00:16:00,2.4271,2.42725,2.4271,2.42715,28400000.0
2007-05-30 00:17:00,2.42715,2.42715,2.4271,2.4271,4400000.0
2007-05-30 00:18:00,2.4271,2.42725,2.4271,2.42715,27200000.0
2007-05-30 00:19:00,2.4271,2.4271,2.427,2.427,28400000.0
2007-05-30 00:20:00,2.427,2.427,2.4269,2.42695,16800000.0
2007-05-30 00:21:00,2.42695,2.42695,2.42695,2.42695,7200000.0
2007-05-30 00:22:00,2.42695,2.42695,2.4268,2.4268,26000000.0
2007-05-30 00:23:00,2.42695,2.4271,2.4267,2.427,189000000.0
2007-05-30 00:24:00,2.427,2.427,2.4268,2.42685,45200000.0
2007-05-30 00:25:00,2.42685,2.4269,2.4268,2.4269,33600000.0
2007-05-30 00:26:00,2.42657,2.42663,2.4264,2.42663,152000000.0
2007-05-30 00:27:00,2.4269,2.4269,2.4268,2.42685,20000000.0
2007-05-30 00:28:00,2.42685,2.42685,2.4268,2.42685,34000000.0
2007-05-30 00:29:00,2.42685,2.42685,2.42685,2.42685,10800000.0
2007-05-30 00:30:00,2.42685,2.42685,2.4264,2.4268,125300000.0
2007-05-30 00:31:00,2.4268,2.42695,2.4265,2.4269,138000000.0
2007-05-30 00:32:00,2.4269,2.4269,2.4265,2.4269,36800000.0
2007-05-30 00:33:00,2.4269,2.4271,2.4267,2.427,130800000.0
2007-05-30 00:34:00,2.42695,2.42695,2.4266,2.4268,133200000.0
2007-05-30 00:35:00,2.4268,2.4269,2.4265,2.4266,182400001.0
2007-05-30 00:36:00,2.4268,2.4269,2.42675,2.42675,36800000.0
2007-05-30 00:37:00,2.4267,2.42685,2.426,2.4263,113200000.0
2007-05-30 00:38:00,2.42625,2.42655,2.426,2.426,111200000.0
2007-05-30 00:39:00,2.426,2.426,2.42595,2.426,61200000.0
2007-05-30 00:40:00,2.426,2.426,2.42565,2.42575,66000000.0
2007-05-30 00:41:00,2.42575,2.42575,2.42575,2.42575,3600000.0
2007-05-30 00:42:00,2.42575,2.4258,2.4257,2.4258,49600000.0
2007-05-30 00:43:00,2.4259,2.4259,2.4259,2.4259,3600000.0
2007-05-30 00:44:00,2.4258,2.4258,2.42565,2.4257,43200000.0
2007-05-30 00:45:00,2.4257,2.4257,2.4256,2.4256,13200000.0
2007-05-30 00:46:00,2.42511,2.42552,2.42509,2.42543,75200000.0
2007-05-30 00:47:00,2.4256,2.4256,2.42535,2.42535,13200000.0
2007-05-30 00:48:00,2.4253,2.4253,2.42525,2.42525,69900000.0
2007-05-30 00:49:00,2.4255,2.4256,2.42535,2.42535,54100000.0
2007-05-30 00:50:00,2.42535,2.42565,2.4253,2.4255,60200000.0
2007-05-30 00:51:00,2.4255,2.4256,2.4253,2.42555,121900000.0
2007-05-30 00:52:00,2.42555,2.42555,2.4254,2.42545,24000000.0
2007-05-30 00:53:00,2.42555,2.42565,2.42545,2.42565,37200000.0
2007-05-30 00:54:00,2.4257,2.42575,2.42545,2.42555,70800000.0
2007-05-30 00:55:00,2.42555,2.42555,2.4253,2.4255,36000000.0
2007-05-30 00:56:00,2.4255,2.4257,2.4252,2.4253,128400000.0
2007-05-30 00:57:00,2.42545,2.42555,2.4251,2.4253,132000000.0
2007-05-30 00:58:00,2.42535,2.42535,2.4248,2.42525,90000000.0
2007-05-30 00:59:00,2.42515,2.42525,2.4248,2.42525,110399999.0
2007-05-30 01:00:00,2.42525,2.42565,2.42475,2.4249,102100000.0
2007-05-30 01:01:00,2.4249,2.4254,2.42475,2.4253,301499999.0
2007-05-30 01:02:00,2.4253,2.4253,2.425,2.42525,190400000.0
2007-05-30 01:03:00,2.4252,2.42525,2.4246,2.42485,182200000.0
2007-05-30 01:04:00,2.4249,2.425,2.4246,2.42485,150900000.0
2007-05-30 01:05:00,2.4248,2.42485,2.4246,2.42485,184499998.0
2007-05-30 01:06:00,2.42475,2.42475,2.4246,2.4246,44400000.0
2007-05-30 01:07:00,2.4246,2.425,2.4245,2.425,106800000.0
2007-05-30 01:08:00,2.4247,2.425,2.4247,2.4249,131400000.0
2007-05-30 01:09:00,2.4249,2.425,2.4248,2.425,104500000.0
2007-05-30 01:10:00,2.425,2.425,2.4249,2.4249,101600000.0
2007-05-30 01:11:00,2.4249,2.4249,2.4243,2.4244,72800000.0
2007-05-30 01:12:00,2.4244,2.4245,2.4243,2.42445,62000000.0
2007-05-30 01:13:00,2.4245,2.4246,2.4245,2.4246,52900000.0
2007-05-30 01:14:00,2.4246,2.4248,2.4246,2.4247,47000000.0
2007-05-30 01:15:00,2.4247,2.4247,2.4245,2.4246,64300000.0
2007-05-30 01:16:00,2.4246,2.4248,2.4246,2.4247,77600000.0
2007-05-30 01:17:00,2.4247,2.4247,2.4245,2.4246,80200000.0
2007-05-30 01:18:00,2.4247,2.4247,2.42465,2.4247,48000000.0
2007-05-30 01:19:00,2.4247,2.4247,2.4247,2.4247,11200000.0
2007-05-30 01:20:00,2.4246,2.4246,2.4246,2.4246,26800000.0
2007-05-30 01:21:00,2.4246,2.4246,2.4245,2.4245,20800000.0
2007-05-30 01:22:00,2.42445,2.4245,2.42445,2.4245,31600000.0
2007-05-30 01:23:00,2.4245,2.4247,2.4245,2.4247,65800000.0
2007-05-30 01:24:00,2.42465,2.42465,2.4246,2.42465,23200000.0
2007-05-30 01:25:00,2.4247,2.4249,2.4246,2.4247,102800000.0
2007-05-30 01:26:00,2.4247,2.4249,2.4244,2.4247,147000000.0
2007-05-30 01:27:00,2.4248,2.4251,2.4248,2.4249,100000000.0
2007-05-30 01:28:00,2.4249,2.425,2.4248,2.425,79200000.0
2007-05-30 01:29:00,2.425,2.425,2.425,2.425,85200000.0
2007-05-30 01:30:00,2.425,2.425,2.425,2.425,14400000.0
2007-05-30 01:31:00,2.42476,2.42476,2.42448,2.42474,8500000.0
2007-05-30 01:32:00,2.425,2.425,2.425,2.425,16400000.0
2007-05-30 01:33:00,2.425,2.4252,2.425,2.4252,88800000.0
2007-05-30 01:34:00,2.4253,2.4253,2.4251,2.4253,128000000.0
2007-05-30 01:35:00,2.4253,2.4253,2.42515,2.42515,116400000.0
2007-05-30 01:36:00,2.42515,2.4252,2.4251,2.4252,27600000.0
2007-05-30 01:37:00,2.4252,2.4253,2.4252,2.4253,16800000.0
2007-05-30 01:38:00,2.4253,2.4253,2.4253,2.4253,9600000.0
2007-05-30 01:39:00,2.4253,2.4253,2.4251,2.4252,36400000.0
2007-05-30 01:40:00,2.42525,2.4253,2.4252,2.4252,33600000.0
2007-05-30 01:41:00,2.42463,2.42486,2.42463,2.4248,62862500.0
2007-05-30 01:42:00,2.4252,2.4252,2.4252,2.4252,9600000.0
2007-05-30 01:43:00,2.4253,2.4253,2.4253,2.4253,4800000.0
2007-05-30 01:44:00,2.4253,2.4255,2.42525,2.42535,52100000.0
2007-05-30 01:45:00,2.42535,2.4255,2.42535,2.4255,43600000.0
2007-05-30 01:46:00,2.4255,2.4255,2.4255,2.4255,800000.0
2007-05-30 01:47:00,2.4254,2.4255,2.4251,2.4253,119600000.0
2007-05-30 01:48:00,2.4253,2.4253,2.425,2.4253,167900000.0
2007-05-30 01:49:00,2.4253,2.4257,2.4253,2.4254,52000000.0
2007-05-30 01:50:00,2.4254,2.4255,2.4248,2.4252,239400000.0
2007-05-30 01:51:00,2.4252,2.4252,2.4247,2.425,238599999.0
2007-05-30 01:52:00,2.4251,2.4254,2.4249,2.4252,269900000.0
2007-05-30 01:53:00,2.4252,2.4254,2.4252,2.4254,51200000.0
2007-05-30 01:54:00,2.4254,2.4254,2.4249,2.42515,133500000.0
2007-05-30 01:55:00,2.42515,2.4252,2.425,2.425,157400000.0
2007-05-30 01:56:00,2.425,2.4251,2.4247,2.42495,141200000.0
2007-05-30 01:57:00,2.42495,2.4254,2.4249,2.4254,166000000.0
2007-05-30 01:58:00,2.4255,2.4255,2.4252,2.4252,111600000.0
2007-05-30 01:59:00,2.4252,2.4256,2.4251,2.4255,189800000.0
2007-05-30 02:00:00,2.4255,2.4258,2.4255,2.4256,155100000.0
2007-05-30 02:01:00,2.4256,2.4256,2.42535,2.4254,158400000.0
2007-05-30 02:02:00,2.4253,2.4253,2.4249,2.4249,113600000.0
2007-05-30 02:03:00,2.4249,2.4251,2.4248,2.4249,127900000.0
2007-05-30 02:04:00,2.4249,2.425,2.4249,2.425,23600000.0
2007-05-30 02:05:00,2.425,2.4251,2.4249,2.4251,96000000.0
2007-05-30 02:06:00,2.4251,2.4253,2.4251,2.4252,151600000.0
2007-05-30 02:07:00,2.4252,2.4252,2.425,2.425,149900000.0
2007-05-30 02:08:00,2.425,2.425,2.4249,2.425,118400000.0
2007-05-30 02:09:00,2.425,2.4251,2.425,2.4251,57100000.0
2007-05-30 02:10:00,2.425,2.425,2.4244,2.4245,196800002.0
2007-05-30 02:11:00,2.4246,2.4246,2.4246,2.4246,10000000.0
2007-05-30 02:12:00,2.4246,2.425,2.4246,2.425,90400000.0
2007-05-30 02:13:00,2.425,2.425,2.4247,2.425,123100000.0
2007-05-30 02:14:00,2.425,2.4252,2.4248,2.4248,218800000.0
2007-05-30 02:15:00,2.4249,2.4249,2.4247,2.4248,112400000.0
2007-05-30 02:16:00,2.4248,2.4249,2.4246,2.4248,171400000.0
2007-05-30 02:17:00,2.4247,2.4247,2.4246,2.4247,91100000.0
2007-05-30 02:18:00,2.4246,2.4248,2.4246,2.4248,159000000.0
2007-05-30 02:19:00,2.4247,2.4248,2.4246,2.4248,56000000.0
2007-05-30 02:20:00,2.425,2.425,2.4247,2.4247,54700000.0
2007-05-30 02:21:00,2.4248,2.425,2.4247,2.4248,61200000.0
2007-05-30 02:22:00,2.4248,2.4249,2.4247,2.4249,129600000.0
2007-05-30 02:23:00,2.4249,2.4251,2.4249,2.425,21200000.0
2007-05-30 02:24:00,2.4251,2.4256,2.425,2.4254,119500000.0
2007-05-30 02:25:00,2.4254,2.4256,2.4253,2.4253,30400000.0
2007-05-30 02:26:00,2.4253,2.4253,2.4252,2.4252,20000000.0
2007-05-30 02:27:00,2.4252,2.4256,2.4252,2.4256,257500001.0
2007-05-30 02:28:00,2.4254,2.4255,2.4253,2.4253,142800000.0
2007-05-30 02:29:00,2.4253,2.4255,2.42525,2.4253,106600000.0
2007-05-30 02:30:00,2.4255,2.4255,2.4254,2.4255,89600000.0
2007-05-30 02:31:00,2.4255,2.4255,2.4255,2.4255,7200000.0
2007-05-30 02:32:00,2.4255,2.4258,2.4254,2.4255,83600000.0
2007-05-30 02:33:00,2.4255,2.4258,2.4254,2.4255,207100000.0
2007-05-30 02:34:00,2.4256,2.4258,2.4254,2.4257,226000000.0
2007-05-30 02:35:00,2.4257,2.426,2.4253,2.426,141200000.0
2007-05-30 02:36:00,2.426,2.4263,2.4258,2.4261,202800000.0
2007-05-30 02:37:00,2.4261,2.4262,2.4257,2.4258,105500000.0
2007-05-30 02:38:00,2.4262,2.4265,2.4258,2.4263,251200000.0
2007-05-30 02:39:00,2.42635,2.4266,2.4258,2.4259,179600000.0
2007-05-30 02:40:00,2.426,2.4263,2.4258,2.4258,140100000.0
2007-05-30 02:41:00,2.4258,2.4263,2.4258,2.4263,131800000.0
2007-05-30 02:42:00,2.42595,2.4261,2.4257,2.42585,151400001.0
2007-05-30 02:43:00,2.4259,2.4263,2.4259,2.4261,72300000.0
2007-05-30 02:44:00,2.4261,2.4266,2.426,2.4261,167500000.0
2007-05-30 02:45:00,2.4261,2.4263,2.4259,2.4263,74000000.0
2007-05-30 02:46:00,2.4263,2.4267,2.4263,2.4265,153700000.0
2007-05-30 02:47:00,2.4265,2.4266,2.4264,2.4264,110800000.0
2007-05-30 02:48:00,2.4265,2.4267,2.4263,2.4267,104400000.0
2007-05-30 02:49:00,2.4267,2.4267,2.4265,2.4265,33200000.0
2007-05-30 02:50:00,2.4265,2.4267,2.4265,2.4267,26800000.0
2007-05-30 02:51:00,2.4265,2.4267,2.4265,2.4267,31600000.0
2007-05-30 02:52:00,2.4265,2.4265,2.4265,2.4265,39200000.0
2007-05-30 02:53:00,2.4265,2.4267,2.4264,2.4265,35600000.0
2007-05-30 02:54:00,2.4265,2.4265,2.4262,2.4265,77200000.0
2007-05-30 02:55:00,2.4265,2.4268,2.4265,2.4268,129800000.0
2007-05-30 02:56:00,2.42675,2.4268,2.42675,2.4268,49600000.0
2007-05-30 02:57:00,2.4268,2.427,2.4267,2.427,244800000.0
2007-05-30 02:58:00,2.427,2.427,2.4267,2.4267,130000000.0
2007-05-30 02:59:00,2.4267,2.4268,2.4267,2.42675,35200000.0
2007-05-30 03:00:00,2.4268,2.4268,2.4268,2.4268,4600000.0
2007-05-30 03:01:00,2.42675,2.4268,2.4267,2.4267,54000000.0
2007-05-30 03:02:00,2.4268,2.4269,2.4266,2.4268,134799999.0
2007-05-30 03:03:00,2.4268,2.4268,2.4266,2.4266,59200000.0
2007-05-30 03:04:00,2.42604,2.42617,2.42604,2.42604,37200000.0
2007-05-30 03:05:00,2.4266,2.4266,2.4266,2.4266,54800000.0
2007-05-30 03:06:00,2.4266,2.4266,2.4264,2.4264,89600000.0
2007-05-30 03:07:00,2.4264,2.4266,2.4264,2.4266,86000000.0
2007-05-30 03:08:00,2.4266,2.4267,2.4263,2.4266,209600000.0
2007-05-30 03:09:00,2.4266,2.4266,2.4264,2.4264,108400000.0
2007-05-30 03:10:00,2.4264,2.4268,2.4264,2.4268,55600000.0
2007-05-30 03:11:00,2.4267,2.4269,2.4267,2.4268,238000000.0
2007-05-30 03:12:00,2.4268,2.4269,2.42665,2.4268,317200000.0
2007-05-30 03:13:00,2.4267,2.4269,2.4267,2.4269,118400000.0
2007-05-30 03:14:00,2.4269,2.4269,2.4268,2.4268,86000000.0
2007-05-30 03:15:00,2.4268,2.4269,2.4268,2.4269,25600000.0
2007-05-30 03:16:00,2.427,2.427,2.4268,2.4268,70000000.0
2007-05-30 03:17:00,2.4268,2.4269,2.4267,2.4267,137600000.0
2007-05-30 03:18:00,2.4268,2.4269,2.4267,2.4267,60800000.0
2007-05-30 03:19:00,2.4267,2.42695,2.4267,2.4268,104400000.0
2007-05-30 03:20:00,2.4268,2.4269,2.4267,2.4269,96000000.0
2007-05-30 03:21:00,2.4269,2.4272,2.4268,2.4268,256400000.0
2007-05-30 03:22:00,2.4268,2.427,2.4268,2.427,165500000.0
2007-05-30 03:23:00,2.427,2.427,2.4265,2.4265,117900001.0
2007-05-30 03:24:00,2.4265,2.4268,2.4262,2.42675,143300000.0
2007-05-30 03:25:00,2.42675,2.4269,2.4267,2.4269,136900000.0
2007-05-30 03:26:00,2.4269,2.4269,2.4265,2.4265,146300000.0
2007-05-30 03:27:00,2.4268,2.4269,2.4264,2.4267,193600000.0
2007-05-30 03:28:00,2.4267,2.4269,2.4266,2.4267,117300000.0
2007-05-30 03:29:00,2.4267,2.427,2.4266,2.427,107600000.0
2007-05-30 03:30:00,2.427,2.4275,2.4267,2.4268,85400000.0
2007-05-30 03:31:00,2.4267,2.4268,2.4263,2.4268,248200000.0
2007-05-30 03:32:00,2.4269,2.427,2.42675,2.42675,91200000.0
2007-05-30 03:33:00,2.42675,2.4269,2.4255,2.4255,398700000.0
2007-05-30 03:34:00,2.4259,2.4269,2.4258,2.4269,296000000.0
2007-05-30 03:35:00,2.4269,2.4277,2.4267,2.4271,389300000.0
2007-05-30 03:36:00,2.4271,2.4278,2.4269,2.4277,216800000.0
2007-05-30 03:37:00,2.4277,2.428,2.4274,2.4274,147600000.0
2007-05-30 03:38:00,2.4274,2.4275,2.4266,2.4271,377100000.0
2007-05-30 03:39:00,2.4271,2.4274,2.4269,2.4273,271300000.0
2007-05-30 03:40:00,2.4271,2.4273,2.427,2.4272,169800000.0
2007-05-30 03:41:00,2.4272,2.4272,2.4269,2.427,134400000.0
2007-05-30 03:42:00,2.427,2.427,2.4264,2.4265,313800000.0
2007-05-30 03:43:00,2.4265,2.4269,2.4264,2.4267,285200000.0
2007-05-30 03:44:00,2.4268,2.4271,2.4267,2.4269,156900000.0
2007-05-30 03:45:00,2.4269,2.4274,2.4268,2.4271,342900000.0
2007-05-30 03:46:00,2.4271,2.4271,2.4269,2.4269,99900000.0
2007-05-30 03:47:00,2.4269,2.4273,2.4269,2.4273,149100000.0
2007-05-30 03:48:00,2.4272,2.4275,2.4271,2.4275,55200000.0
2007-05-30 03:49:00,2.4274,2.4274,2.4271,2.4271,84800000.0
2007-05-30 03:50:00,2.4272,2.4273,2.4271,2.4272,104200000.0
2007-05-30 03:51:00,2.42725,2.4273,2.4272,2.4272,13600000.0
2007-05-30 03:52:00,2.4272,2.4273,2.4272,2.4273,35200000.0
2007-05-30 03:53:00,2.4273,2.4276,2.4272,2.4272,81000000.0
2007-05-30 03:54:00,2.4272,2.4274,2.4272,2.4272,68000000.0
2007-05-30 03:55:00,2.4272,2.4272,2.4269,2.4269,54600000.0
2007-05-30 03:56:00,2.4269,2.4269,2.4268,2.4268,97600000.0
2007-05-30 03:57:00,2.4268,2.4268,2.4261,2.4264,198000000.0
2007-05-30 03:58:00,2.4264,2.4266,2.4262,2.4262,130000000.0
2007-05-30 03:59:00,2.42625,2.4265,2.4262,2.4264,56000000.0
2007-05-30 04:00:00,2.4264,2.4265,2.4263,2.4265,42800000.0
2007-05-30 04:01:00,2.4265,2.4266,2.4262,2.4263,122100000.0
2007-05-30 04:02:00,2.42635,2.4266,2.4263,2.4265,190000000.0
2007-05-30 04:03:00,2.4264,2.4268,2.4264,2.4267,149200000.0
2007-05-30 04:04:00,2.4267,2.4269,2.4266,2.4267,102800000.0
2007-05-30 04:05:00,2.4267,2.4267,2.4263,2.42645,293200000.0
2007-05-30 04:06:00,2.42645,2.4265,2.4263,2.4265,54400000.0
2007-05-30 04:07:00,2.4265,2.4267,2.4261,2.4263,227200000.0
2007-05-30 04:08:00,2.4261,2.4262,2.4261,2.4261,32800000.0
2007-05-30 04:09:00,2.4261,2.4263,2.4261,2.4262,58700000.0
2007-05-30 04:10:00,2.42625,2.4263,2.4261,2.4262,74800000.0
2007-05-30 04:11:00,2.4262,2.4263,2.4261,2.4261,152400000.0
2007-05-30 04:12:00,2.4261,2.4264,2.426,2.426,120900000.0
2007-05-30 04:13:00,2.426,2.4265,2.426,2.4265,115600000.0
2007-05-30 04:14:00,2.4265,2.427,2.4262,2.4267,152200000.0
2007-05-30 04:15:00,2.4267,2.4267,2.4264,2.4266,66600000.0
2007-05-30 04:16:00,2.4267,2.427,2.4263,2.4266,167900001.0
2007-05-30 04:17:00,2.4266,2.4266,2.4265,2.4265,48700000.0
2007-05-30 04:18:00,2.4265,2.4269,2.4264,2.4269,147800000.0
2007-05-30 04:19:00,2.4269,2.42715,2.4268,2.427,106000000.0
2007-05-30 04:20:00,2.427,2.42725,2.4266,2.427,253499999.0
2007-05-30 04:21:00,2.427,2.4277,2.4267,2.4276,259700000.0
2007-05-30 04:22:00,2.4274,2.4277,2.4269,2.4271,370600000.0
2007-05-30 04:23:00,2.4271,2.4274,2.4269,2.4269,121600000.0
2007-05-30 04:24:00,2.4269,2.4271,2.4266,2.4266,89600000.0
2007-05-30 04:25:00,2.4266,2.4268,2.4265,2.4267,187200000.0
2007-05-30 04:26:00,2.4267,2.4269,2.4265,2.4268,239600000.0
2007-05-30 04:27:00,2.4268,2.4268,2.4268,2.4268,123100000.0
2007-05-30 04:28:00,2.4268,2.4268,2.4266,2.4268,216800000.0
2007-05-30 04:29:00,2.4268,2.4268,2.4265,2.4265,120800000.0
2007-05-30 04:30:00,2.4265,2.4266,2.4265,2.4266,61200000.0
2007-05-30 04:31:00,2.4265,2.4267,2.4265,2.4266,44400000.0
2007-05-30 04:32:00,2.42665,2.4269,2.42665,2.4269,49600000.0
2007-05-30 04:33:00,2.42695,2.4271,2.4269,2.4269,117200000.0
2007-05-30 04:34:00,2.4269,2.4271,2.4265,2.4266,237300000.0
2007-05-30 04:35:00,2.4269,2.4274,2.4267,2.4272,354300000.0
2007-05-30 04:36:00,2.4272,2.4272,2.4269,2.4269,67200000.0
2007-05-30 04:37:00,2.4269,2.4271,2.4266,2.4268,219000001.0
2007-05-30 04:38:00,2.4268,2.4268,2.4267,2.4267,75100000.0
2007-05-30 04:39:00,2.4268,2.427,2.4268,2.427,104000000.0
2007-05-30 04:40:00,2.427,2.4271,2.427,2.427,27200000.0
2007-05-30 04:41:00,2.4271,2.4271,2.4269,2.4269,65600000.0
2007-05-30 04:42:00,2.4269,2.4269,2.4268,2.4268,42400000.0
2007-05-30 04:43:00,2.4268,2.4271,2.4267,2.4271,130000000.0
2007-05-30 04:44:00,2.4271,2.4273,2.4271,2.4272,71200000.0
2007-05-30 04:45:00,2.4272,2.4272,2.4272,2.4272,6400000.0
2007-05-30 04:46:00,2.4272,2.4272,2.42715,2.42715,30000000.0
2007-05-30 04:47:00,2.4271,2.4274,2.427,2.4272,95200000.0
2007-05-30 04:48:00,2.4272,2.4272,2.4271,2.4271,42000000.0
2007-05-30 04:49:00,2.4271,2.4271,2.4271,2.4271,30400000.0
2007-05-30 04:50:00,2.4271,2.4271,2.427,2.427,54400000.0
2007-05-30 04:51:00,2.427,2.427,2.4269,2.4269,43200000.0
2007-05-30 04:52:00,2.4269,2.427,2.4268,2.4268,146400000.0
2007-05-30 04:53:00,2.4267,2.4269,2.4266,2.4268,116000000.0
2007-05-30 04:54:00,2.42685,2.427,2.4265,2.4266,354800003.0
2007-05-30 04:55:00,2.4267,2.4268,2.4264,2.4268,137800001.0
2007-05-30 04:56:00,2.42685,2.4269,2.42675,2.4268,45200000.0
2007-05-30 04:57:00,2.4268,2.4272,2.4267,2.4269,205500000.0
2007-05-30 04:58:00,2.42695,2.427,2.42695,2.427,76800000.0
2007-05-30 04:59:00,2.427,2.4273,2.4269,2.4273,172800000.0
2007-05-30 05:00:00,2.4273,2.4277,2.4272,2.4272,197200000.0
2007-05-30 05:01:00,2.4272,2.4273,2.4272,2.4272,45200000.0
2007-05-30 05:02:00,2.4272,2.4272,2.4271,2.42715,62400000.0
2007-05-30 05:03:00,2.42715,2.4274,2.42715,2.4273,105600000.0
2007-05-30 05:04:00,2.4273,2.4275,2.4273,2.4274,115200000.0
2007-05-30 05:05:00,2.4274,2.4276,2.4273,2.4274,190400000.0
2007-05-30 05:06:00,2.4274,2.4276,2.4272,2.4275,118100000.0
2007-05-30 05:07:00,2.4273,2.42745,2.4271,2.4272,174200000.0
2007-05-30 05:08:00,2.4273,2.4273,2.4272,2.4273,114400000.0
2007-05-30 05:09:00,2.4273,2.4273,2.4268,2.4272,232800000.0
2007-05-30 05:10:00,2.4272,2.4273,2.4272,2.4272,62800000.0
2007-05-30 05:11:00,2.4271,2.4272,2.4269,2.42695,120800000.0
2007-05-30 05:12:00,2.4269,2.427,2.4265,2.42655,64400000.0
2007-05-30 05:13:00,2.4268,2.4271,2.4267,2.427,226800000.0
2007-05-30 05:14:00,2.427,2.4271,2.4268,2.4271,241100000.0
2007-05-30 05:15:00,2.4271,2.42715,2.427,2.4271,64000000.0
2007-05-30 05:16:00,2.4271,2.4271,2.42665,2.42685,165000000.0
2007-05-30 05:17:00,2.4269,2.4272,2.4269,2.4272,197400002.0
2007-05-30 05:18:00,2.4272,2.4272,2.427,2.427,37600000.0
2007-05-30 05:19:00,2.427,2.427,2.4269,2.4269,19200000.0
2007-05-30 05:20:00,2.4269,2.427,2.4268,2.4269,109600000.0
2007-05-30 05:21:00,2.4269,2.427,2.4269,2.4269,68000000.0
2007-05-30 05:22:00,2.4269,2.427,2.4269,2.427,35200000.0
2007-05-30 05:23:00,2.42661,2.42675,2.42647,2.42675,56000000.0
2007-05-30 05:24:00,2.42695,2.427,2.4269,2.427,24400000.0
2007-05-30 05:25:00,2.427,2.42705,2.4266,2.4266,158900000.0
2007-05-30 05:26:00,2.4265,2.4266,2.4261,2.4264,231300000.0
2007-05-30 05:27:00,2.4264,2.4266,2.426,2.426,93200000.0
2007-05-30 05:28:00,2.426,2.4263,2.426,2.4262,163900000.0
2007-05-30 05:29:00,2.4262,2.4263,2.426,2.4261,97900000.0
2007-05-30 05:30:00,2.4263,2.4263,2.4261,2.4262,28800000.0
2007-05-30 05:31:00,2.42615,2.4262,2.4256,2.4256,156000000.0
2007-05-30 05:32:00,2.4256,2.4262,2.4256,2.4259,451200000.0
2007-05-30 05:33:00,2.4259,2.4264,2.4257,2.42605,329600000.0
2007-05-30 05:34:00,2.4261,2.4262,2.4258,2.4258,102400000.0
2007-05-30 05:35:00,2.4259,2.426,2.4257,2.4259,91700000.0
2007-05-30 05:36:00,2.4259,2.426,2.4255,2.4255,78400000.0
2007-05-30 05:37:00,2.4254,2.4254,2.42535,2.4254,79600000.0
2007-05-30 05:38:00,2.4254,2.4255,2.4254,2.4255,20000000.0
2007-05-30 05:39:00,2.4255,2.4262,2.4255,2.42555,209100000.0
2007-05-30 05:40:00,2.4256,2.4263,2.4256,2.4263,159800000.0
2007-05-30 05:41:00,2.4263,2.4263,2.426,2.4261,154300000.0
2007-05-30 05:42:00,2.4261,2.4262,2.426,2.426,190400000.0
2007-05-30 05:43:00,2.426,2.4262,2.426,2.4262,156600000.0
2007-05-30 05:44:00,2.4262,2.4263,2.4261,2.4261,122400000.0
2007-05-30 05:45:00,2.4261,2.4261,2.4255,2.4258,265600002.0
2007-05-30 05:46:00,2.4259,2.4261,2.4259,2.4261,70800000.0
2007-05-30 05:47:00,2.4261,2.4261,2.4261,2.4261,8400000.0
2007-05-30 05:48:00,2.4261,2.4262,2.4259,2.4262,101200000.0
2007-05-30 05:49:00,2.4262,2.4262,2.4259,2.4261,61100000.0
2007-05-30 05:50:00,2.4261,2.4262,2.4261,2.4261,52700000.0
2007-05-30 05:51:00,2.4261,2.4261,2.426,2.4261,16000000.0
2007-05-30 05:52:00,2.42605,2.4261,2.426,2.4261,45200000.0
2007-05-30 05:53:00,2.4262,2.4262,2.4261,2.4261,26000000.0
2007-05-30 05:54:00,2.4262,2.4263,2.4262,2.4263,33200000.0
2007-05-30 05:55:00,2.4263,2.4263,2.4261,2.4261,26800000.0
2007-05-30 05:56:00,2.4261,2.4261,2.426,2.426,31600000.0
2007-05-30 05:57:00,2.426,2.4262,2.426,2.4262,21200000.0
2007-05-30 05:58:00,2.4261,2.4261,2.4261,2.4261,15600000.0
2007-05-30 05:59:00,2.4262,2.4262,2.4262,2.4262,2400000.0
2007-05-30 06:00:00,2.4261,2.4261,2.4259,2.426,74000000.0
2007-05-30 06:01:00,2.4259,2.4261,2.4258,2.4259,91600000.0
2007-05-30 06:02:00,2.426,2.426,2.4258,2.426,89600000.0
2007-05-30 06:03:00,2.426,2.426,2.4258,2.4258,38800000.0
2007-05-30 06:04:00,2.4258,2.4258,2.4258,2.4258,26800000.0
2007-05-30 06:05:00,2.426,2.426,2.4257,2.4258,87200000.0
2007-05-30 06:06:00,2.4258,2.426,2.4257,2.426,42000000.0
2007-05-30 06:07:00,2.426,2.4261,2.426,2.4261,24800000.0
2007-05-30 06:08:00,2.4262,2.4264,2.426,2.426,72300000.0
2007-05-30 06:09:00,2.426,2.4262,2.426,2.4261,35600000.0
2007-05-30 06:10:00,2.4262,2.4262,2.426,2.4262,51200000.0
2007-05-30 06:11:00,2.4262,2.4262,2.426,2.426,35200000.0
2007-05-30 06:12:00,2.426,2.4261,2.426,2.4261,21600000.0
2007-05-30 06:13:00,2.42586,2.42591,2.42569,2.42575,306100000.0
2007-05-30 06:14:00,2.4261,2.4261,2.426,2.426,86400000.0
2007-05-30 06:15:00,2.426,2.4262,2.426,2.426,28800000.0
2007-05-30 06:16:00,2.426,2.426,2.4258,2.4259,181400000.0
2007-05-30 06:17:00,2.4259,2.426,2.4258,2.4259,46000000.0
2007-05-30 06:18:00,2.4258,2.4258,2.4257,2.4258,35200000.0
2007-05-30 06:19:00,2.4258,2.4258,2.42575,2.4258,24100000.0
2007-05-30 06:20:00,2.4258,2.4259,2.42575,2.4258,52800000.0
2007-05-30 06:21:00,2.4258,2.4259,2.4258,2.4259,75200000.0
2007-05-30 06:22:00,2.4259,2.4261,2.4259,2.4261,35600000.0
2007-05-30 06:23:00,2.4261,2.42615,2.4261,2.42615,45000000.0
2007-05-30 06:24:00,2.42615,2.42615,2.4259,2.426,157800000.0
2007-05-30 06:25:00,2.426,2.426,2.4258,2.4258,116800000.0
2007-05-30 06:26:00,2.4258,2.4258,2.4258,2.4258,12800000.0
2007-05-30 06:27:00,2.4258,2.4258,2.4257,2.4257,32000000.0
2007-05-30 06:28:00,2.4257,2.4258,2.4257,2.4258,65200000.0
2007-05-30 06:29:00,2.4257,2.4257,2.4257,2.4257,19600000.0
2007-05-30 06:30:00,2.4257,2.4257,2.4256,2.4256,85600000.0
2007-05-30 06:31:00,2.4257,2.4257,2.4257,2.4257,15200000.0
2007-05-30 06:32:00,2.42516,2.42543,2.42516,2.42523,156600000.0
2007-05-30 06:33:00,2.42522,2.42563,2.42489,2.42512,100000000.0
2007-05-30 06:34:00,2.4257,2.4257,2.4257,2.4257,14800000.0
2007-05-30 06:35:00,2.4257,2.4257,2.4256,2.4256,36400000.0
2007-05-30 06:36:00,2.4256,2.4256,2.4256,2.4256,17600000.0
2007-05-30 06:37:00,2.4256,2.4256,2.4256,2.4256,75200000.0
2007-05-30 06:38:00,2.4257,2.4257,2.4257,2.4257,31600000.0
2007-05-30 06:39:00,2.42569,2.42581,2.42534,2.42581,34600000.0
2007-05-30 06:40:00,2.4257,2.4257,2.4257,2.4257,4400000.0
2007-05-30 06:41:00,2.4257,2.4258,2.4257,2.4257,61200000.0
2007-05-30 06:42:00,2.4258,2.4258,2.4258,2.4258,12000000.0
2007-05-30 06:43:00,2.4261,2.4261,2.4258,2.4258,28300000.0
2007-05-30 06:44:00,2.4259,2.4259,2.4258,2.4258,30000000.0
2007-05-30 06:45:00,2.4258,2.4262,2.4258,2.4259,103700000.0
2007-05-30 06:46:00,2.4259,2.4259,2.4259,2.4259,15600000.0
2007-05-30 06:47:00,2.42571,2.42571,2.42542,2.42556,32000000.0
2007-05-30 06:48:00,2.4259,2.4261,2.4259,2.4261,119200000.0
2007-05-30 06:49:00,2.426,2.4261,2.4259,2.4261,62000000.0
2007-05-30 06:50:00,2.4261,2.4264,2.426,2.4261,238100000.0
2007-05-30 06:51:00,2.4261,2.4266,2.4261,2.4265,294899999.0
2007-05-30 06:52:00,2.4265,2.4265,2.4263,2.4263,14800000.0
2007-05-30 06:53:00,2.4263,2.4265,2.426,2.4262,216400000.0
2007-05-30 06:54:00,2.4262,2.4263,2.426,2.426,247300000.0
2007-05-30 06:55:00,2.4262,2.4262,2.4258,2.4262,29600000.0
2007-05-30 06:56:00,2.4262,2.4262,2.4258,2.426,117600000.0
2007-05-30 06:57:00,2.426,2.4262,2.4258,2.4259,161700000.0
2007-05-30 06:58:00,2.4259,2.4262,2.4259,2.4262,31200000.0
2007-05-30 06:59:00,2.426,2.4261,2.426,2.426,109700000.0
2007-05-30 07:00:00,2.426,2.4261,2.4259,2.426,88800000.0
2007-05-30 07:01:00,2.426,2.426,2.4257,2.426,67200000.0
2007-05-30 07:02:00,2.426,2.4261,2.426,2.426,135600000.0
2007-05-30 07:03:00,2.4259,2.4264,2.4256,2.4261,495200000.0
2007-05-30 07:04:00,2.4261,2.4262,2.4256,2.426,190000000.0
2007-05-30 07:05:00,2.4262,2.4262,2.4256,2.4256,133200000.0
2007-05-30 07:06:00,2.4256,2.4263,2.4256,2.4261,233600000.0
2007-05-30 07:07:00,2.4258,2.4261,2.4258,2.4259,42400000.0
2007-05-30 07:08:00,2.4259,2.4261,2.4259,2.4259,32000000.0
2007-05-30 07:09:00,2.4259,2.4259,2.4257,2.4257,46400000.0
2007-05-30 07:10:00,2.4257,2.4258,2.4255,2.4257,40000000.0
2007-05-30 07:11:00,2.4258,2.4262,2.4257,2.4262,80800000.0
2007-05-30 07:12:00,2.4262,2.4262,2.4257,2.426,137900000.0
2007-05-30 07:13:00,2.426,2.4262,2.4259,2.426,67200000.0
2007-05-30 07:14:00,2.4262,2.4262,2.426,2.426,45200000.0
2007-05-30 07:15:00,2.426,2.426,2.4258,2.4258,148000000.0
2007-05-30 07:16:00,2.4258,2.4261,2.4257,2.4261,121200000.0
2007-05-30 07:17:00,2.4261,2.4261,2.426,2.4261,85200000.0
2007-05-30 07:18:00,2.4261,2.4261,2.4257,2.4259,79400000.0
2007-05-30 07:19:00,2.4259,2.4261,2.4259,2.426,175900000.0
2007-05-30 07:20:00,2.426,2.4261,2.4258,2.426,141500000.0
2007-05-30 07:21:00,2.4258,2.4264,2.4258,2.426,188900000.0
2007-05-30 07:22:00,2.4261,2.4261,2.4255,2.4259,178200000.0
2007-05-30 07:23:00,2.4259,2.4259,2.4255,2.4257,165600000.0
2007-05-30 07:24:00,2.4257,2.426,2.4257,2.426,62000000.0
2007-05-30 07:25:00,2.426,2.4261,2.4258,2.426,128800000.0
2007-05-30 07:26:00,2.426,2.4262,2.426,2.4261,118400000.0
2007-05-30 07:27:00,2.4262,2.4268,2.426,2.4265,265000000.0
2007-05-30 07:28:00,2.4265,2.4268,2.4265,2.4266,176000000.0
2007-05-30 07:29:00,2.4266,2.4267,2.4265,2.4265,53600000.0
2007-05-30 07:30:00,2.4264,2.4266,2.42625,2.4264,171700000.0
2007-05-30 07:31:00,2.4265,2.4268,2.4263,2.4266,213600000.0
2007-05-30 07:32:00,2.4266,2.4266,2.4264,2.4264,119600000.0
2007-05-30 07:33:00,2.4264,2.4265,2.4264,2.4264,38400000.0
2007-05-30 07:34:00,2.4265,2.4265,2.4262,2.4263,115600000.0
2007-05-30 07:35:00,2.4263,2.4263,2.426,2.4261,246400000.0
2007-05-30 07:36:00,2.4261,2.4261,2.4259,2.4259,120400000.0
2007-05-30 07:37:00,2.426,2.4264,2.426,2.4264,61200000.0
2007-05-30 07:38:00,2.4264,2.4265,2.426,2.4264,104100000.0
2007-05-30 07:39:00,2.4263,2.4266,2.4262,2.4265,238100000.0
2007-05-30 07:40:00,2.4265,2.4271,2.4264,2.4271,364900000.0
2007-05-30 07:41:00,2.4271,2.4273,2.4269,2.4272,155600000.0
2007-05-30 07:42:00,2.4272,2.4272,2.4268,2.4268,174700000.0
2007-05-30 07:43:00,2.4268,2.4274,2.4268,2.4274,144400000.0
2007-05-30 07:44:00,2.4274,2.4274,2.427,2.4271,123600000.0
2007-05-30 07:45:00,2.4271,2.4272,2.427,2.427,82800000.0
2007-05-30 07:46:00,2.427,2.4271,2.42695,2.427,57600000.0
2007-05-30 07:47:00,2.427,2.4273,2.4267,2.4267,144000000.0
2007-05-30 07:48:00,2.4267,2.4271,2.4267,2.427,128600000.0
2007-05-30 07:49:00,2.427,2.4271,2.4269,2.4269,96000000.0
2007-05-30 07:50:00,2.4269,2.427,2.4266,2.4266,80000000.0
2007-05-30 07:51:00,2.4266,2.4267,2.4261,2.42615,223400000.0
2007-05-30 07:52:00,2.4262,2.4263,2.4258,2.4259,206100000.0
2007-05-30 07:53:00,2.426,2.4261,2.4258,2.4258,171799999.0
2007-05-30 07:54:00,2.4258,2.4261,2.4256,2.4256,126400000.0
2007-05-30 07:55:00,2.4256,2.4261,2.4256,2.4258,282000000.0
2007-05-30 07:56:00,2.4258,2.4258,2.4252,2.4254,214300000.0
2007-05-30 07:57:00,2.4254,2.4256,2.4253,2.4254,220000000.0
2007-05-30 07:58:00,2.4253,2.4256,2.425,2.4252,433599999.0
2007-05-30 07:59:00,2.4252,2.4252,2.4247,2.4248,205300000.0
2007-05-30 08:00:00,2.4249,2.4249,2.4245,2.4246,289500000.0
2007-05-30 08:01:00,2.4246,2.4246,2.4238,2.4242,469200002.0
2007-05-30 08:02:00,2.4242,2.4249,2.424,2.42465,301200000.0
2007-05-30 08:03:00,2.4247,2.4248,2.4245,2.4246,192400000.0
2007-05-30 08:04:00,2.4246,2.4247,2.4242,2.42445,271600000.0
2007-05-30 08:05:00,2.4245,2.4247,2.42425,2.4246,179900000.0
2007-05-30 08:06:00,2.42465,2.42475,2.4244,2.4246,237200000.0
2007-05-30 08:07:00,2.4246,2.4249,2.4242,2.4247,284300000.0
2007-05-30 08:08:00,2.4247,2.42475,2.424,2.424,315800000.0
2007-05-30 08:09:00,2.424,2.4241,2.4235,2.4237,535000000.0
2007-05-30 08:10:00,2.4237,2.4242,2.4237,2.4238,258000000.0
2007-05-30 08:11:00,2.4238,2.424,2.42345,2.42345,313200000.0
2007-05-30 08:12:00,2.42345,2.42375,2.4234,2.4236,398500000.0
2007-05-30 08:13:00,2.4236,2.424,2.42355,2.4239,283200000.0
2007-05-30 08:14:00,2.4239,2.424,2.4237,2.4237,369499999.0
2007-05-30 08:15:00,2.4237,2.4245,2.4237,2.4244,285900001.0
2007-05-30 08:16:00,2.4244,2.4245,2.4236,2.4241,754300001.0
2007-05-30 08:17:00,2.4241,2.42455,2.424,2.4242,395599997.0
2007-05-30 08:18:00,2.4243,2.42435,2.4242,2.4243,79600001.0
2007-05-30 08:19:00,2.4244,2.4244,2.4242,2.4242,216800001.0
2007-05-30 08:20:00,2.4243,2.4245,2.424,2.42435,219200000.0
2007-05-30 08:21:00,2.42435,2.42435,2.424,2.42415,148699999.0
2007-05-30 08:22:00,2.4243,2.4243,2.4239,2.42405,220200003.0
2007-05-30 08:23:00,2.4241,2.4242,2.424,2.42405,180500003.0
2007-05-30 08:24:00,2.4242,2.4246,2.4241,2.4246,98800000.0
2007-05-30 08:25:00,2.4244,2.4249,2.4243,2.4245,508100001.0
2007-05-30 08:26:00,2.42445,2.4247,2.4244,2.4246,113200000.0
2007-05-30 08:27:00,2.4246,2.4248,2.4242,2.4246,222400000.0
2007-05-30 08:28:00,2.4247,2.4247,2.4243,2.4244,425200000.0
2007-05-30 08:29:00,2.4244,2.4245,2.4241,2.4242,237600000.0
2007-05-30 08:30:00,2.4242,2.4244,2.42395,2.42395,290300001.0
2007-05-30 08:31:00,2.42395,2.4241,2.4239,2.424,144000000.0
2007-05-30 08:32:00,2.424,2.4242,2.4238,2.42415,214300000.0
2007-05-30 08:33:00,2.4242,2.42445,2.4241,2.4244,339999994.0
2007-05-30 08:34:00,2.4244,2.4245,2.4243,2.4245,174400000.0
2007-05-30 08:35:00,2.4244,2.4245,2.4241,2.4242,280300000.0
2007-05-30 08:36:00,2.4242,2.4246,2.4241,2.4242,219000000.0
2007-05-30 08:37:00,2.4244,2.42445,2.4242,2.42435,175200000.0
2007-05-30 08:38:00,2.4244,2.42445,2.4238,2.4241,1080899999.0
2007-05-30 08:39:00,2.4238,2.4241,2.4236,2.424,886200000.0
2007-05-30 08:40:00,2.42405,2.42405,2.4234,2.424,540300000.0
2007-05-30 08:41:00,2.42395,2.424,2.4237,2.4239,484700003.0
2007-05-30 08:42:00,2.424,2.4243,2.4235,2.4243,988700002.0
2007-05-30 08:43:00,2.4242,2.4243,2.4237,2.42405,685300005.0
2007-05-30 08:44:00,2.4241,2.4248,2.4239,2.4244,1083700005.0
2007-05-30 08:45:00,2.4248,2.42515,2.4243,2.425,480300001.0
2007-05-30 08:46:00,2.42495,2.4254,2.4246,2.4249,711599999.0
2007-05-30 08:47:00,2.4249,2.4252,2.42455,2.4247,842200000.0
2007-05-30 08:48:00,2.4247,2.425,2.4245,2.4245,523599999.0
2007-05-30 08:49:00,2.4245,2.4247,2.4241,2.4244,534800000.0
2007-05-30 08:50:00,2.4245,2.4245,2.4236,2.4236,1151000001.0
2007-05-30 08:51:00,2.42365,2.4241,2.4236,2.4241,884100001.0
2007-05-30 08:52:00,2.4241,2.4241,2.42305,2.4232,639900001.0
2007-05-30 08:53:00,2.4232,2.42325,2.4222,2.4223,1667699995.0
2007-05-30 08:54:00,2.4224,2.42265,2.422,2.422,614499998.0
2007-05-30 08:55:00,2.4219,2.42205,2.4218,2.42185,434900000.0
2007-05-30 08:56:00,2.422,2.4221,2.42145,2.4216,807300002.0
2007-05-30 08:57:00,2.42165,2.422,2.4216,2.4218,809500003.0
2007-05-30 08:58:00,2.4218,2.4219,2.4214,2.42165,897900003.0
2007-05-30 08:59:00,2.4218,2.422,2.4214,2.4218,477300000.0
2007-05-30 09:00:00,2.4218,2.4227,2.4218,2.4227,985599999.0
2007-05-30 09:01:00,2.4227,2.4229,2.4225,2.4228,1084000009.0
2007-05-30 09:02:00,2.4228,2.4236,2.4226,2.4233,724000001.0
2007-05-30 09:03:00,2.4233,2.4234,2.4222,2.4225,885600000.0
2007-05-30 09:04:00,2.4224,2.4229,2.422,2.4227,784800000.0
2007-05-30 09:05:00,2.4227,2.4228,2.4222,2.4227,769500001.0
2007-05-30 09:06:00,2.4227,2.4228,2.4225,2.4225,333600000.0
2007-05-30 09:07:00,2.4225,2.423,2.4222,2.4229,816499999.0
2007-05-30 09:08:00,2.4229,2.4229,2.4221,2.4223,814200000.0
2007-05-30 09:09:00,2.4223,2.4228,2.4222,2.4226,564800000.0
2007-05-30 09:10:00,2.4226,2.4228,2.4223,2.4227,470800001.0
2007-05-30 09:11:00,2.4227,2.4227,2.4223,2.42265,355200000.0
2007-05-30 09:12:00,2.42265,2.42275,2.4223,2.4224,326000000.0
2007-05-30 09:13:00,2.42235,2.4224,2.4222,2.4223,443200000.0
2007-05-30 09:14:00,2.4223,2.4225,2.4218,2.4221,526000001.0
2007-05-30 09:15:00,2.4221,2.4225,2.4221,2.4225,298800000.0
2007-05-30 09:16:00,2.4225,2.4229,2.4224,2.4228,623800000.0
2007-05-30 09:17:00,2.4228,2.42295,2.4226,2.42265,322700000.0
2007-05-30 09:18:00,2.4227,2.4227,2.4225,2.4227,179200000.0
2007-05-30 09:19:00,2.4227,2.423,2.42235,2.42235,394200000.0
2007-05-30 09:20:00,2.42235,2.4227,2.42225,2.4226,576200000.0
2007-05-30 09:21:00,2.4226,2.42285,2.4223,2.4226,423300001.0
2007-05-30 09:22:00,2.4227,2.4228,2.4223,2.4223,544899998.0
2007-05-30 09:23:00,2.4225,2.42265,2.4225,2.4225,461600000.0
2007-05-30 09:24:00,2.4225,2.4228,2.4223,2.4225,247600000.0
2007-05-30 09:25:00,2.42255,2.4228,2.4223,2.4227,379800000.0
2007-05-30 09:26:00,2.4227,2.423,2.4225,2.42275,655100000.0
2007-05-30 09:27:00,2.4227,2.4228,2.4226,2.4227,316900000.0
2007-05-30 09:28:00,2.4226,2.4231,2.4226,2.423,353200000.0
2007-05-30 09:29:00,2.423,2.4232,2.4227,2.4228,487400000.0
2007-05-30 09:30:00,2.4228,2.4229,2.42265,2.42275,331300001.0
2007-05-30 09:31:00,2.42275,2.4232,2.42275,2.4232,351100000.0
2007-05-30 09:32:00,2.4232,2.4235,2.42315,2.4233,497900000.0
2007-05-30 09:33:00,2.42335,2.42375,2.4232,2.4237,290600000.0
2007-05-30 09:34:00,2.4237,2.4237,2.4234,2.4236,407300000.0
2007-05-30 09:35:00,2.4236,2.4237,2.4235,2.4235,349900000.0
2007-05-30 09:36:00,2.4235,2.42365,2.4234,2.4235,313300000.0
2007-05-30 09:37:00,2.4235,2.4236,2.42335,2.4235,244700000.0
2007-05-30 09:38:00,2.4235,2.4236,2.4233,2.4234,266600000.0
2007-05-30 09:39:00,2.4234,2.42355,2.42325,2.4233,272600000.0
2007-05-30 09:40:00,2.42325,2.4236,2.4231,2.4231,399400000.0
2007-05-30 09:41:00,2.42305,2.4231,2.42245,2.42245,389000002.0
2007-05-30 09:42:00,2.42245,2.4227,2.4224,2.4225,414900000.0
2007-05-30 09:43:00,2.4225,2.4227,2.42245,2.42265,265100000.0
2007-05-30 09:44:00,2.42265,2.4228,2.4226,2.4227,216700000.0
2007-05-30 09:45:00,2.4227,2.4227,2.4223,2.42245,300900000.0
2007-05-30 09:46:00,2.42245,2.4225,2.4222,2.4222,292900000.0
2007-05-30 09:47:00,2.4222,2.42255,2.4222,2.4224,366900000.0
2007-05-30 09:48:00,2.4224,2.42285,2.4224,2.42285,227600000.0
2007-05-30 09:49:00,2.42285,2.42285,2.4226,2.4227,437100000.0
2007-05-30 09:50:00,2.4227,2.4227,2.4223,2.4223,319800000.0
2007-05-30 09:51:00,2.4223,2.4223,2.4215,2.4216,380800000.0
2007-05-30 09:52:00,2.4217,2.4217,2.4215,2.42155,533299997.0
2007-05-30 09:53:00,2.4216,2.422,2.4215,2.4218,1009000004.0
2007-05-30 09:54:00,2.4218,2.422,2.4217,2.4217,488600000.0
2007-05-30 09:55:00,2.4218,2.4221,2.4217,2.4219,389000000.0
2007-05-30 09:56:00,2.4219,2.4221,2.4217,2.4217,335900000.0
2007-05-30 09:57:00,2.4217,2.4218,2.4213,2.4215,578499999.0
2007-05-30 09:58:00,2.4215,2.422,2.4215,2.4218,399899999.0
2007-05-30 09:59:00,2.4218,2.4221,2.42165,2.42195,639500000.0
2007-05-30 10:00:00,2.422,2.4224,2.4219,2.4222,553499999.0
2007-05-30 10:01:00,2.4222,2.4224,2.4219,2.4224,449999999.0
2007-05-30 10:02:00,2.4225,2.42275,2.4225,2.4226,108000000.0
2007-05-30 10:03:00,2.4226,2.4227,2.4223,2.4224,344400001.0
2007-05-30 10:04:00,2.4224,2.4229,2.4224,2.4228,414099999.0
2007-05-30 10:05:00,2.4228,2.423,2.4227,2.423,405300002.0
2007-05-30 10:06:00,2.423,2.4232,2.42275,2.4229,438299999.0
2007-05-30 10:07:00,2.423,2.4233,2.4229,2.4229,351700000.0
2007-05-30 10:08:00,2.4229,2.4234,2.4226,2.4234,308700000.0
2007-05-30 10:09:00,2.4234,2.4235,2.4233,2.4235,479900006.0
2007-05-30 10:10:00,2.4234,2.4238,2.4233,2.4235,386200000.0
2007-05-30 10:11:00,2.4235,2.4237,2.4233,2.4235,792499996.0
2007-05-30 10:12:00,2.4236,2.4239,2.4235,2.4237,148300000.0
2007-05-30 10:13:00,2.4237,2.4237,2.4235,2.4235,78300000.0
2007-05-30 10:14:00,2.4235,2.4241,2.4235,2.4241,328000000.0
2007-05-30 10:15:00,2.4241,2.4244,2.424,2.4242,278800000.0
2007-05-30 10:16:00,2.4242,2.4244,2.4239,2.4241,391300000.0
2007-05-30 10:17:00,2.4241,2.42415,2.4235,2.42355,1026199997.0
2007-05-30 10:18:00,2.4235,2.4235,2.42275,2.42275,679800007.0
2007-05-30 10:19:00,2.4228,2.4232,2.4227,2.4231,579800005.0
2007-05-30 10:20:00,2.4231,2.4234,2.423,2.4232,306900000.0
2007-05-30 10:21:00,2.4232,2.4232,2.4226,2.4228,586199997.0
2007-05-30 10:22:00,2.4229,2.4229,2.42235,2.4224,456200000.0
2007-05-30 10:23:00,2.4225,2.4229,2.4225,2.42255,360999999.0
2007-05-30 10:24:00,2.42255,2.4229,2.4225,2.4226,392800000.0
2007-05-30 10:25:00,2.4227,2.4228,2.4226,2.4227,233500000.0
2007-05-30 10:26:00,2.4227,2.42285,2.4227,2.4227,246300000.0
2007-05-30 10:27:00,2.4227,2.4229,2.42265,2.4227,166300000.0
2007-05-30 10:28:00,2.4227,2.4229,2.4225,2.4227,450499998.0
2007-05-30 10:29:00,2.4227,2.4229,2.4225,2.4227,406799998.0
2007-05-30 10:30:00,2.4227,2.4229,2.4226,2.4226,418700000.0
2007-05-30 10:31:00,2.42265,2.4228,2.4225,2.4227,225400000.0
2007-05-30 10:32:00,2.42265,2.4227,2.4224,2.42255,422500000.0
2007-05-30 10:33:00,2.42255,2.4229,2.4225,2.4229,316900002.0
2007-05-30 10:34:00,2.4229,2.4229,2.4226,2.4226,343700000.0
2007-05-30 10:35:00,2.4226,2.4227,2.4223,2.4224,484200000.0
2007-05-30 10:36:00,2.4224,2.4228,2.4224,2.4228,324800000.0
2007-05-30 10:37:00,2.4228,2.4229,2.4223,2.4224,413400000.0
2007-05-30 10:38:00,2.4224,2.42245,2.4221,2.4222,306100000.0
2007-05-30 10:39:00,2.4222,2.4224,2.4219,2.422,360000000.0
2007-05-30 10:40:00,2.422,2.422,2.4216,2.4216,669500000.0
2007-05-30 10:41:00,2.4216,2.4218,2.4211,2.4214,762799999.0
2007-05-30 10:42:00,2.4215,2.4216,2.4211,2.42135,292900002.0
2007-05-30 10:43:00,2.42135,2.4217,2.4212,2.4215,475399998.0
2007-05-30 10:44:00,2.4215,2.4219,2.4215,2.4219,172300000.0
2007-05-30 10:45:00,2.4219,2.4219,2.4218,2.4218,137500000.0
2007-05-30 10:46:00,2.4218,2.4218,2.4217,2.4218,152900000.0
2007-05-30 10:47:00,2.4218,2.4223,2.4218,2.4219,213700000.0
2007-05-30 10:48:00,2.4219,2.4219,2.4217,2.4217,289300002.0
2007-05-30 10:49:00,2.4218,2.4219,2.4215,2.4215,231000000.0
2007-05-30 10:50:00,2.4216,2.4218,2.4215,2.4216,291100000.0
2007-05-30 10:51:00,2.4217,2.4218,2.4216,2.4217,285200000.0
2007-05-30 10:52:00,2.4218,2.4219,2.4217,2.4218,266299998.0
2007-05-30 10:53:00,2.4219,2.4219,2.42165,2.4218,98600000.0
2007-05-30 10:54:00,2.4218,2.42215,2.4218,2.42215,331700000.0
2007-05-30 10:55:00,2.42215,2.4223,2.42215,2.42215,106300000.0
2007-05-30 10:56:00,2.4222,2.4224,2.42205,2.4224,385400001.0
2007-05-30 10:57:00,2.4223,2.4226,2.4222,2.4223,379600000.0
2007-05-30 10:58:00,2.4223,2.4225,2.4219,2.4219,468300001.0
2007-05-30 10:59:00,2.4219,2.4227,2.4219,2.4222,589700001.0
2007-05-30 11:00:00,2.4224,2.4225,2.4222,2.4224,432400000.0
2007-05-30 11:01:00,2.4222,2.42235,2.4219,2.4222,427500000.0
2007-05-30 11:02:00,2.4222,2.42235,2.42185,2.42235,406100000.0
2007-05-30 11:03:00,2.4223,2.4225,2.4222,2.4223,375899998.0
2007-05-30 11:04:00,2.4223,2.4225,2.4222,2.4224,767799992.0
2007-05-30 11:05:00,2.4224,2.4225,2.422,2.4221,471300002.0
2007-05-30 11:06:00,2.42215,2.42225,2.422,2.4221,256700002.0
2007-05-30 11:07:00,2.4221,2.4221,2.4219,2.4221,457500000.0
2007-05-30 11:08:00,2.4221,2.4223,2.4219,2.42215,497799998.0
2007-05-30 11:09:00,2.4221,2.4225,2.4221,2.4224,286300001.0
2007-05-30 11:10:00,2.4224,2.4224,2.4222,2.4223,153700000.0
2007-05-30 11:11:00,2.4222,2.4229,2.4222,2.4228,581300000.0
2007-05-30 11:12:00,2.4228,2.423,2.42275,2.42275,544100010.0
2007-05-30 11:13:00,2.42275,2.4228,2.4225,2.4225,130399999.0
2007-05-30 11:14:00,2.4225,2.4225,2.4222,2.42235,592099999.0
2007-05-30 11:15:00,2.4223,2.4226,2.422,2.4223,658299997.0
2007-05-30 11:16:00,2.4223,2.4224,2.4218,2.422,688200006.0
2007-05-30 11:17:00,2.4219,2.422,2.4213,2.4216,339599999.0
2007-05-30 11:18:00,2.4216,2.4222,2.4216,2.4221,177300001.0
2007-05-30 11:19:00,2.4222,2.4223,2.4221,2.4223,309000000.0
2007-05-30 11:20:00,2.4222,2.4225,2.4221,2.4224,240599999.0
2007-05-30 11:21:00,2.4223,2.4225,2.4222,2.4225,261100001.0
2007-05-30 11:22:00,2.4224,2.4224,2.4221,2.4222,127500000.0
2007-05-30 11:23:00,2.4221,2.4221,2.4217,2.422,674100008.0
2007-05-30 11:24:00,2.4221,2.4221,2.4218,2.4219,300500001.0
2007-05-30 11:25:00,2.422,2.422,2.4219,2.422,42400000.0
2007-05-30 11:26:00,2.422,2.422,2.4215,2.4217,272400000.0
2007-05-30 11:27:00,2.4217,2.4219,2.4217,2.4219,98000000.0
2007-05-30 11:28:00,2.4219,2.422,2.4216,2.4216,285500001.0
2007-05-30 11:29:00,2.4216,2.4217,2.4214,2.4216,319400000.0
2007-05-30 11:30:00,2.4216,2.4218,2.4215,2.4216,181200000.0
2007-05-30 11:31:00,2.4214,2.4216,2.4211,2.4213,215400000.0
2007-05-30 11:32:00,2.4213,2.4218,2.4213,2.4218,181700000.0
2007-05-30 11:33:00,2.4218,2.4218,2.4215,2.4217,233400000.0
2007-05-30 11:34:00,2.4217,2.4219,2.4217,2.4218,251800000.0
2007-05-30 11:35:00,2.4217,2.4219,2.4217,2.4219,185700000.0
2007-05-30 11:36:00,2.4217,2.422,2.4217,2.422,217000000.0
2007-05-30 11:37:00,2.422,2.4221,2.4217,2.4219,128700000.0
2007-05-30 11:38:00,2.4219,2.422,2.4219,2.422,50400000.0
2007-05-30 11:39:00,2.422,2.4222,2.4219,2.4221,380700000.0
2007-05-30 11:40:00,2.4221,2.4225,2.422,2.4223,323899999.0
2007-05-30 11:41:00,2.4224,2.4225,2.4222,2.4224,455200001.0
2007-05-30 11:42:00,2.4226,2.4226,2.4222,2.4225,366500000.0
2007-05-30 11:43:00,2.4225,2.4225,2.4222,2.4223,83000000.0
2007-05-30 11:44:00,2.4223,2.4223,2.4222,2.4222,175000000.0
2007-05-30 11:45:00,2.4222,2.4222,2.4221,2.4222,141600000.0
2007-05-30 11:46:00,2.4222,2.4225,2.4222,2.4224,252600002.0
2007-05-30 11:47:00,2.4224,2.4224,2.4219,2.4221,218800000.0
2007-05-30 11:48:00,2.4221,2.4226,2.4221,2.4226,423200000.0
2007-05-30 11:49:00,2.4226,2.4226,2.4221,2.4221,291400000.0
2007-05-30 11:50:00,2.4224,2.4226,2.4222,2.4222,249299999.0
2007-05-30 11:51:00,2.4222,2.4226,2.4222,2.4224,120700000.0
2007-05-30 11:52:00,2.4224,2.4226,2.4222,2.4225,240000000.0
2007-05-30 11:53:00,2.4225,2.4226,2.4224,2.4224,558899998.0
2007-05-30 11:54:00,2.4225,2.4234,2.4225,2.4232,942400003.0
2007-05-30 11:55:00,2.4233,2.4233,2.4226,2.4227,683299999.0
2007-05-30 11:56:00,2.4226,2.4228,2.4222,2.4222,522100003.0
2007-05-30 11:57:00,2.4223,2.4225,2.4219,2.4223,482500000.0
2007-05-30 11:58:00,2.4224,2.4229,2.4219,2.422,849800000.0
2007-05-30 11:59:00,2.422,2.4232,2.4217,2.4228,668600000.0
2007-05-30 12:00:00,2.4229,2.4236,2.4229,2.423,818100000.0
2007-05-30 12:01:00,2.4231,2.4233,2.4227,2.4231,405799999.0
2007-05-30 12:02:00,2.4232,2.4232,2.4225,2.4227,942700003.0
2007-05-30 12:03:00,2.4228,2.423,2.4227,2.423,504100000.0
2007-05-30 12:04:00,2.423,2.4231,2.4227,2.4231,368400000.0
2007-05-30 12:05:00,2.4231,2.4232,2.4227,2.4232,506899998.0
2007-05-30 12:06:00,2.4231,2.4232,2.4229,2.423,709299996.0
2007-05-30 12:07:00,2.423,2.423,2.4226,2.4226,282599999.0
2007-05-30 12:08:00,2.4226,2.4229,2.4224,2.4227,623900001.0
2007-05-30 12:09:00,2.4227,2.423,2.4225,2.4226,483400000.0
2007-05-30 12:10:00,2.4226,2.4227,2.4223,2.4226,306000002.0
2007-05-30 12:11:00,2.4226,2.4228,2.4224,2.4227,255100000.0
2007-05-30 12:12:00,2.4227,2.4229,2.4223,2.4226,349800000.0
2007-05-30 12:13:00,2.4226,2.4226,2.4221,2.4222,158200000.0
2007-05-30 12:14:00,2.4223,2.4227,2.4223,2.4224,548800002.0
2007-05-30 12:15:00,2.4224,2.4227,2.4221,2.4222,364999999.0
2007-05-30 12:16:00,2.4224,2.4225,2.4222,2.4224,67400000.0
2007-05-30 12:17:00,2.4224,2.4227,2.4224,2.4226,169400000.0
2007-05-30 12:18:00,2.4226,2.423,2.4225,2.423,509300000.0
2007-05-30 12:19:00,2.423,2.423,2.4228,2.4228,405899998.0
2007-05-30 12:20:00,2.4228,2.4231,2.4228,2.423,83500000.0
2007-05-30 12:21:00,2.423,2.423,2.4225,2.4229,439800000.0
2007-05-30 12:22:00,2.4229,2.4229,2.4228,2.4228,241900000.0
2007-05-30 12:23:00,2.4228,2.4232,2.4228,2.4232,310999995.0
2007-05-30 12:24:00,2.4232,2.4234,2.4231,2.4231,182199999.0
2007-05-30 12:25:00,2.4231,2.4233,2.423,2.4232,235200000.0
2007-05-30 12:26:00,2.4232,2.4232,2.4227,2.4228,268700000.0
2007-05-30 12:27:00,2.4229,2.4229,2.4224,2.4225,262800000.0
2007-05-30 12:28:00,2.4225,2.4228,2.4224,2.4225,394100000.0
2007-05-30 12:29:00,2.4226,2.4226,2.4225,2.4226,122400000.0
2007-05-30 12:30:00,2.4226,2.4232,2.4224,2.4232,560900002.0
2007-05-30 12:31:00,2.4232,2.4234,2.4226,2.4232,831100001.0
2007-05-30 12:32:00,2.4232,2.4235,2.4228,2.4229,660400000.0
2007-05-30 12:33:00,2.4229,2.4233,2.4229,2.4229,253600000.0
2007-05-30 12:34:00,2.4229,2.423,2.4226,2.4226,407300000.0
2007-05-30 12:35:00,2.4226,2.4229,2.4221,2.4225,866300001.0
2007-05-30 12:36:00,2.4225,2.423,2.4221,2.4223,869800002.0
2007-05-30 12:37:00,2.4223,2.4225,2.4223,2.4224,206600003.0
2007-05-30 12:38:00,2.4226,2.4228,2.4223,2.4227,424200000.0
2007-05-30 12:39:00,2.4227,2.4227,2.4224,2.4224,265500000.0
2007-05-30 12:40:00,2.4224,2.4225,2.4222,2.4223,142700000.0
2007-05-30 12:41:00,2.4223,2.4224,2.4222,2.4224,347600000.0
2007-05-30 12:42:00,2.4224,2.4224,2.4216,2.4217,784799998.0
2007-05-30 12:43:00,2.4218,2.4223,2.4217,2.4223,654600000.0
2007-05-30 12:44:00,2.4225,2.4228,2.4222,2.4225,232700000.0
2007-05-30 12:45:00,2.4225,2.4225,2.4221,2.4223,221200000.0
2007-05-30 12:46:00,2.4223,2.4224,2.4222,2.4223,196400000.0
2007-05-30 12:47:00,2.4223,2.4235,2.4223,2.4231,399400000.0
2007-05-30 12:48:00,2.4231,2.4232,2.4225,2.4228,949200000.0
2007-05-30 12:49:00,2.4228,2.4228,2.4224,2.4227,692500001.0
2007-05-30 12:50:00,2.4227,2.4229,2.4222,2.4226,481700001.0
2007-05-30 12:51:00,2.4226,2.4228,2.4223,2.4228,444500001.0
2007-05-30 12:52:00,2.4228,2.423,2.4225,2.4225,500000004.0
2007-05-30 12:53:00,2.4227,2.4229,2.4225,2.4228,288100001.0
2007-05-30 12:54:00,2.4231,2.4231,2.4224,2.4227,1034400006.0
2007-05-30 12:55:00,2.4226,2.4231,2.4223,2.4228,757399991.0
2007-05-30 12:56:00,2.4229,2.4231,2.4227,2.4227,528000000.0
2007-05-30 12:57:00,2.4228,2.4228,2.4225,2.4227,569200006.0
2007-05-30 12:58:00,2.4227,2.4227,2.4222,2.4223,406400000.0
2007-05-30 12:59:00,2.4223,2.4226,2.4222,2.4224,374100000.0
2007-05-30 13:00:00,2.4226,2.4226,2.4221,2.4222,565100000.0
2007-05-30 13:01:00,2.4222,2.4226,2.422,2.4221,423800001.0
2007-05-30 13:02:00,2.4221,2.4228,2.422,2.4228,589700001.0
2007-05-30 13:03:00,2.4228,2.4231,2.4227,2.4227,493200000.0
2007-05-30 13:04:00,2.4227,2.4227,2.4221,2.4225,694299998.0
2007-05-30 13:05:00,2.4225,2.4225,2.4221,2.4224,669899996.0
2007-05-30 13:06:00,2.4224,2.4225,2.422,2.4222,483599996.0
2007-05-30 13:07:00,2.4222,2.4228,2.4222,2.4225,649899996.0
2007-05-30 13:08:00,2.4225,2.4226,2.4223,2.4224,183700000.0
2007-05-30 13:09:00,2.4224,2.4226,2.4223,2.4223,596800000.0
2007-05-30 13:10:00,2.4223,2.4225,2.4222,2.4224,82800000.0
2007-05-30 13:11:00,2.4225,2.4225,2.4221,2.4224,621300000.0
2007-05-30 13:12:00,2.4224,2.4228,2.4223,2.4227,317700002.0
2007-05-30 13:13:00,2.4227,2.4235,2.4226,2.4231,595599997.0
2007-05-30 13:14:00,2.4231,2.4236,2.423,2.4235,460200000.0
2007-05-30 13:15:00,2.4235,2.4237,2.4234,2.4234,272400000.0
2007-05-30 13:16:00,2.4233,2.4238,2.4233,2.4234,256200000.0
2007-05-30 13:17:00,2.4234,2.4235,2.4232,2.4233,84700000.0
2007-05-30 13:18:00,2.4233,2.4234,2.4232,2.4234,217900000.0
2007-05-30 13:19:00,2.4235,2.4236,2.4234,2.4234,163600000.0
2007-05-30 13:20:00,2.4234,2.4237,2.4234,2.4234,145600000.0
2007-05-30 13:21:00,2.4234,2.4235,2.4233,2.4234,73600000.0
2007-05-30 13:22:00,2.4234,2.424,2.4234,2.4239,376400000.0
2007-05-30 13:23:00,2.4238,2.4239,2.4236,2.4238,201200000.0
2007-05-30 13:24:00,2.4237,2.4241,2.4237,2.4241,221200000.0
2007-05-30 13:25:00,2.4241,2.4243,2.4241,2.4241,147200000.0
2007-05-30 13:26:00,2.4241,2.4241,2.424,2.424,107200000.0
2007-05-30 13:27:00,2.424,2.424,2.4239,2.4239,136800000.0
2007-05-30 13:28:00,2.4239,2.4239,2.4236,2.4237,131600000.0
2007-05-30 13:29:00,2.4237,2.4239,2.4232,2.4234,226900000.0
2007-05-30 13:30:00,2.4235,2.424,2.4234,2.4239,604499999.0
2007-05-30 13:31:00,2.4236,2.4237,2.4231,2.4236,566099999.0
2007-05-30 13:32:00,2.4236,2.4237,2.4231,2.4232,331999997.0
2007-05-30 13:33:00,2.4232,2.4235,2.423,2.4232,315200000.0
2007-05-30 13:34:00,2.4233,2.4235,2.4231,2.4231,293999999.0
2007-05-30 13:35:00,2.4231,2.4231,2.4227,2.4227,447099998.0
2007-05-30 13:36:00,2.4229,2.423,2.4225,2.4228,389000000.0
2007-05-30 13:37:00,2.4227,2.4227,2.4222,2.4224,370900000.0
2007-05-30 13:38:00,2.4224,2.4225,2.4221,2.4223,354300000.0
2007-05-30 13:39:00,2.4224,2.4226,2.4221,2.4225,538700001.0
2007-05-30 13:40:00,2.4225,2.4227,2.4223,2.4227,492299998.0
2007-05-30 13:41:00,2.4225,2.4228,2.4222,2.4224,790099990.0
2007-05-30 13:42:00,2.4224,2.4229,2.422,2.4223,1061400000.0
2007-05-30 13:43:00,2.4223,2.4229,2.4221,2.4225,743999999.0
2007-05-30 13:44:00,2.4225,2.4228,2.4222,2.4223,729600006.0
2007-05-30 13:45:00,2.4224,2.4227,2.4222,2.4223,487700003.0
2007-05-30 13:46:00,2.4226,2.423,2.4223,2.4229,687899999.0
2007-05-30 13:47:00,2.4229,2.4231,2.4226,2.423,335800000.0
2007-05-30 13:48:00,2.4229,2.4232,2.4228,2.4229,201300000.0
2007-05-30 13:49:00,2.4231,2.4234,2.4231,2.4233,304300001.0
2007-05-30 13:50:00,2.4233,2.4233,2.4231,2.4232,265900000.0
2007-05-30 13:51:00,2.4232,2.4233,2.4229,2.423,497000000.0
2007-05-30 13:52:00,2.423,2.4232,2.4226,2.4229,586700001.0
2007-05-30 13:53:00,2.4229,2.4231,2.4226,2.4228,706799999.0
2007-05-30 13:54:00,2.4229,2.4229,2.4225,2.4226,429099999.0
2007-05-30 13:55:00,2.4226,2.4232,2.4226,2.4231,403100000.0
2007-05-30 13:56:00,2.4231,2.4233,2.423,2.4232,362900004.0
2007-05-30 13:57:00,2.42325,2.4235,2.4232,2.4235,231800001.0
2007-05-30 13:58:00,2.4235,2.4235,2.4229,2.4231,463600001.0
2007-05-30 13:59:00,2.4232,2.4233,2.4227,2.423,919900002.0
2007-05-30 14:00:00,2.423,2.4233,2.4229,2.4231,305600000.0
2007-05-30 14:01:00,2.4231,2.4233,2.4229,2.4232,278800002.0
2007-05-30 14:02:00,2.4232,2.4235,2.4232,2.4235,216000003.0
2007-05-30 14:03:00,2.4235,2.4235,2.423,2.4231,463199999.0
2007-05-30 14:04:00,2.4231,2.4233,2.4229,2.4231,802300004.0
2007-05-30 14:05:00,2.4233,2.4233,2.423,2.4232,568000001.0
2007-05-30 14:06:00,2.4231,2.4235,2.4231,2.4235,548500000.0
2007-05-30 14:07:00,2.4235,2.4237,2.4232,2.4232,475500000.0
2007-05-30 14:08:00,2.4232,2.4236,2.4232,2.4234,314300000.0
2007-05-30 14:09:00,2.4234,2.4235,2.4232,2.4235,324600000.0
2007-05-30 14:10:00,2.4235,2.4237,2.4233,2.4236,546100000.0
2007-05-30 14:11:00,2.4236,2.4238,2.42335,2.4235,509500000.0
2007-05-30 14:12:00,2.4235,2.42375,2.4232,2.4234,532300000.0
2007-05-30 14:13:00,2.42345,2.4236,2.4233,2.4235,326400004.0
2007-05-30 14:14:00,2.4235,2.4235,2.4228,2.4229,183200000.0
2007-05-30 14:15:00,2.4229,2.4232,2.4212,2.4228,690200000.0
2007-05-30 14:16:00,2.42285,2.4233,2.42285,2.4231,553300002.0
2007-05-30 14:17:00,2.4231,2.4232,2.4228,2.423,434700002.0
2007-05-30 14:18:00,2.423,2.4231,2.4228,2.4229,241300000.0
2007-05-30 14:19:00,2.4229,2.4229,2.4226,2.4227,153300000.0
2007-05-30 14:20:00,2.4227,2.4232,2.42245,2.4229,581600000.0
2007-05-30 14:21:00,2.4229,2.4229,2.4226,2.4227,399000001.0
2007-05-30 14:22:00,2.4227,2.4233,2.4227,2.4231,340600000.0
2007-05-30 14:23:00,2.42315,2.4232,2.4225,2.42295,792700001.0
2007-05-30 14:24:00,2.42295,2.4231,2.4227,2.42295,687100000.0
2007-05-30 14:25:00,2.423,2.4233,2.42295,2.42305,301500001.0
2007-05-30 14:26:00,2.4231,2.42355,2.4231,2.4234,521300000.0
2007-05-30 14:27:00,2.4234,2.4234,2.4232,2.4234,252200003.0
2007-05-30 14:28:00,2.4234,2.4234,2.4231,2.4232,444000000.0
2007-05-30 14:29:00,2.4232,2.4232,2.4228,2.423,317599999.0
2007-05-30 14:30:00,2.423,2.4231,2.4224,2.4228,273900002.0
2007-05-30 14:31:00,2.4228,2.4228,2.4224,2.4227,336800000.0
2007-05-30 14:32:00,2.4227,2.4228,2.42235,2.42255,464600000.0
2007-05-30 14:33:00,2.42255,2.42275,2.4224,2.42245,533400000.0
2007-05-30 14:34:00,2.4226,2.42275,2.42245,2.42275,456900000.0
2007-05-30 14:35:00,2.42275,2.42285,2.4226,2.42275,230800000.0
2007-05-30 14:36:00,2.4227,2.4229,2.4227,2.4228,607399999.0
2007-05-30 14:37:00,2.4228,2.423,2.4227,2.4227,343399999.0
2007-05-30 14:38:00,2.4227,2.423,2.4225,2.4225,734700000.0
2007-05-30 14:39:00,2.4226,2.4228,2.4226,2.4227,202700000.0
2007-05-30 14:40:00,2.4227,2.4227,2.4223,2.4226,254000000.0
2007-05-30 14:41:00,2.4225,2.4226,2.42225,2.4225,299400000.0
2007-05-30 14:42:00,2.4225,2.4226,2.4221,2.4221,190400000.0
2007-05-30 14:43:00,2.4221,2.4222,2.4218,2.4219,475800002.0
2007-05-30 14:44:00,2.4222,2.4223,2.4218,2.4223,571599997.0
2007-05-30 14:45:00,2.4223,2.4225,2.4222,2.4224,287200000.0
2007-05-30 14:46:00,2.4225,2.4225,2.42215,2.4223,957300000.0
2007-05-30 14:47:00,2.4223,2.4224,2.42215,2.4224,266400000.0
2007-05-30 14:48:00,2.4224,2.423,2.4224,2.4229,718199999.0
2007-05-30 14:49:00,2.4229,2.4231,2.4224,2.4227,625699999.0
2007-05-30 14:50:00,2.42265,2.4228,2.4224,2.4226,513200000.0
2007-05-30 14:51:00,2.4226,2.4232,2.4224,2.4229,840600000.0
2007-05-30 14:52:00,2.4229,2.423,2.42265,2.4228,492400000.0
2007-05-30 14:53:00,2.4228,2.423,2.4226,2.423,526599999.0
2007-05-30 14:54:00,2.423,2.4233,2.4229,2.4233,385600000.0
2007-05-30 14:55:00,2.4233,2.4233,2.423,2.42305,268900001.0
2007-05-30 14:56:00,2.42305,2.4234,2.423,2.4232,574000004.0
2007-05-30 14:57:00,2.4232,2.4233,2.4227,2.4227,311200000.0
2007-05-30 14:58:00,2.4227,2.4228,2.4226,2.4228,322200000.0
2007-05-30 14:59:00,2.4228,2.4228,2.4223,2.4223,643200000.0
2007-05-30 15:00:00,2.4223,2.4223,2.4218,2.4218,365000000.0
2007-05-30 15:01:00,2.4218,2.422,2.4217,2.4219,637100000.0
2007-05-30 15:02:00,2.42195,2.42195,2.4215,2.4217,510900000.0
2007-05-30 15:03:00,2.4218,2.4219,2.4214,2.4214,680499998.0
2007-05-30 15:04:00,2.4214,2.4219,2.4214,2.4216,625999998.0
2007-05-30 15:05:00,2.4218,2.4219,2.4214,2.4215,624399999.0
2007-05-30 15:06:00,2.4215,2.4218,2.4215,2.4216,302899998.0
2007-05-30 15:07:00,2.4216,2.4218,2.4214,2.42155,834099997.0
2007-05-30 15:08:00,2.4215,2.4219,2.4215,2.4218,637400001.0
2007-05-30 15:09:00,2.4218,2.4221,2.4216,2.42195,663799999.0
2007-05-30 15:10:00,2.42195,2.4222,2.4218,2.4219,262400000.0
2007-05-30 15:11:00,2.4219,2.4223,2.4219,2.4219,325699998.0
2007-05-30 15:12:00,2.4219,2.4221,2.4217,2.4217,803399999.0
2007-05-30 15:13:00,2.42185,2.4221,2.42175,2.422,262000000.0
2007-05-30 15:14:00,2.422,2.422,2.4218,2.4219,667899999.0
2007-05-30 15:15:00,2.4219,2.4221,2.4218,2.4218,337800000.0
2007-05-30 15:16:00,2.4218,2.4219,2.4216,2.4219,512100000.0
2007-05-30 15:17:00,2.422,2.4221,2.4218,2.422,606699997.0
2007-05-30 15:18:00,2.422,2.4224,2.422,2.4222,427500000.0
2007-05-30 15:19:00,2.4222,2.4224,2.422,2.4224,116400000.0
2007-05-30 15:20:00,2.4224,2.4224,2.4221,2.4222,102800000.0
2007-05-30 15:21:00,2.4222,2.42225,2.4217,2.4217,1029300001.0
2007-05-30 15:22:00,2.4217,2.42185,2.4213,2.4213,1293000002.0
2007-05-30 15:23:00,2.42135,2.4217,2.4213,2.4217,549600001.0
2007-05-30 15:24:00,2.4217,2.4217,2.42135,2.4215,544400000.0
2007-05-30 15:25:00,2.42155,2.4217,2.4213,2.4215,477400003.0
2007-05-30 15:26:00,2.4215,2.4221,2.4215,2.4221,749000000.0
2007-05-30 15:27:00,2.422,2.4223,2.422,2.422,527300000.0
2007-05-30 15:28:00,2.422,2.4222,2.4217,2.42175,531500000.0
2007-05-30 15:29:00,2.4218,2.4223,2.42175,2.4221,726300000.0
2007-05-30 15:30:00,2.422,2.4222,2.4218,2.422,293600000.0
2007-05-30 15:31:00,2.422,2.4224,2.422,2.4222,411100000.0
2007-05-30 15:32:00,2.4222,2.4222,2.4217,2.4218,819299997.0
2007-05-30 15:33:00,2.4218,2.4218,2.4213,2.4215,509199995.0
2007-05-30 15:34:00,2.4215,2.422,2.4213,2.4219,703300000.0
2007-05-30 15:35:00,2.4219,2.4224,2.4219,2.4223,281900001.0
2007-05-30 15:36:00,2.4223,2.4227,2.4223,2.4227,300200000.0
2007-05-30 15:37:00,2.4227,2.423,2.4225,2.4228,359000000.0
2007-05-30 15:38:00,2.4228,2.4228,2.4219,2.422,565200000.0
2007-05-30 15:39:00,2.422,2.4221,2.4218,2.422,265000000.0
2007-05-30 15:40:00,2.4219,2.4221,2.4218,2.4221,364999999.0
2007-05-30 15:41:00,2.4221,2.4221,2.4217,2.42205,223200001.0
2007-05-30 15:42:00,2.4222,2.4222,2.42195,2.422,61200000.0
2007-05-30 15:43:00,2.422,2.4221,2.42185,2.422,236000000.0
2007-05-30 15:44:00,2.4221,2.4223,2.4219,2.4221,495799998.0
2007-05-30 15:45:00,2.4221,2.4224,2.4221,2.42225,367500000.0
2007-05-30 15:46:00,2.42215,2.4223,2.4219,2.4222,314000000.0
2007-05-30 15:47:00,2.4222,2.4223,2.4219,2.4221,385099995.0
2007-05-30 15:48:00,2.4223,2.4225,2.4222,2.4223,176800000.0
2007-05-30 15:49:00,2.4223,2.4226,2.4222,2.4224,487399997.0
2007-05-30 15:50:00,2.4224,2.4226,2.4218,2.4222,717899995.0
2007-05-30 15:51:00,2.42215,2.4223,2.4218,2.4222,467199999.0
2007-05-30 15:52:00,2.4222,2.4223,2.4218,2.4223,797600002.0
2007-05-30 15:53:00,2.42225,2.4226,2.4221,2.4223,662100000.0
2007-05-30 15:54:00,2.4223,2.4225,2.4221,2.4223,631200000.0
2007-05-30 15:55:00,2.4223,2.4226,2.42225,2.4226,401900001.0
2007-05-30 15:56:00,2.4226,2.42265,2.4223,2.4224,617600004.0
2007-05-30 15:57:00,2.4224,2.4227,2.4221,2.4221,570100000.0
2007-05-30 15:58:00,2.4221,2.4223,2.4216,2.4218,874000000.0
2007-05-30 15:59:00,2.4218,2.4222,2.4216,2.42205,429100000.0
2007-05-30 16:00:00,2.422,2.4227,2.422,2.4226,623600000.0
2007-05-30 16:01:00,2.4226,2.4227,2.4223,2.4225,399600000.0
2007-05-30 16:02:00,2.4226,2.4227,2.4221,2.4222,510199997.0
2007-05-30 16:03:00,2.4221,2.4222,2.4217,2.4219,511600000.0
2007-05-30 16:04:00,2.4218,2.4219,2.421,2.4211,554399999.0
2007-05-30 16:05:00,2.4211,2.4213,2.4209,2.4212,494199993.0
2007-05-30 16:06:00,2.4212,2.4213,2.4209,2.4209,615500000.0
2007-05-30 16:07:00,2.4209,2.4211,2.4208,2.4211,608800000.0
2007-05-30 16:08:00,2.42095,2.4213,2.4209,2.421,434600000.0
2007-05-30 16:09:00,2.421,2.4212,2.4209,2.4209,504699998.0
2007-05-30 16:10:00,2.4209,2.4212,2.4206,2.4212,243400000.0
2007-05-30 16:11:00,2.4212,2.4212,2.4208,2.4211,319199997.0
2007-05-30 16:12:00,2.421,2.4212,2.4209,2.4209,378300000.0
2007-05-30 16:13:00,2.4209,2.4213,2.4209,2.4212,524800003.0
2007-05-30 16:14:00,2.4212,2.4215,2.4211,2.4212,277500000.0
2007-05-30 16:15:00,2.4211,2.4217,2.4211,2.4217,554900002.0
2007-05-30 16:16:00,2.4217,2.4217,2.421,2.4212,563199995.0
2007-05-30 16:17:00,2.4214,2.4214,2.42075,2.4208,507200000.0
2007-05-30 16:18:00,2.4208,2.421,2.4208,2.4209,95900000.0
2007-05-30 16:19:00,2.4208,2.4213,2.4208,2.4209,738499996.0
2007-05-30 16:20:00,2.421,2.4212,2.4208,2.421,656499998.0
2007-05-30 16:21:00,2.4209,2.421,2.4208,2.421,411200000.0
2007-05-30 16:22:00,2.421,2.4213,2.4209,2.4212,346700000.0
2007-05-30 16:23:00,2.4212,2.4213,2.4209,2.421,168900000.0
2007-05-30 16:24:00,2.421,2.4214,2.421,2.4214,273400003.0
2007-05-30 16:25:00,2.4214,2.4217,2.4214,2.4217,103600000.0
2007-05-30 16:26:00,2.4217,2.4219,2.4216,2.4219,179200000.0
2007-05-30 16:27:00,2.4219,2.4219,2.4217,2.4218,36800000.0
2007-05-30 16:28:00,2.4218,2.4219,2.42165,2.4218,225900000.0
2007-05-30 16:29:00,2.4218,2.4219,2.4217,2.4219,202000001.0
2007-05-30 16:30:00,2.4219,2.4221,2.4215,2.42155,608699998.0
2007-05-30 16:31:00,2.42155,2.4216,2.4215,2.4216,141600001.0
2007-05-30 16:32:00,2.4216,2.4219,2.4216,2.4217,225300000.0
2007-05-30 16:33:00,2.4217,2.4219,2.4215,2.4217,305100004.0
2007-05-30 16:34:00,2.4217,2.42175,2.4215,2.42175,236200000.0
2007-05-30 16:35:00,2.42175,2.42175,2.42135,2.42135,221200000.0
2007-05-30 16:36:00,2.4213,2.4216,2.42125,2.4216,141200000.0
2007-05-30 16:37:00,2.4216,2.4216,2.4213,2.4213,431600000.0
2007-05-30 16:38:00,2.4213,2.4213,2.4209,2.4211,510200000.0
2007-05-30 16:39:00,2.4212,2.4212,2.4209,2.4212,471999999.0
2007-05-30 16:40:00,2.4212,2.4215,2.4211,2.4215,439999996.0
2007-05-30 16:41:00,2.4215,2.42165,2.4214,2.4215,532899995.0
2007-05-30 16:42:00,2.4215,2.4218,2.42145,2.4217,349900000.0
2007-05-30 16:43:00,2.4217,2.4218,2.42145,2.4218,325099998.0
2007-05-30 16:44:00,2.42175,2.4218,2.4215,2.4217,626700000.0
2007-05-30 16:45:00,2.4216,2.4223,2.4216,2.4221,655700000.0
2007-05-30 16:46:00,2.4221,2.4221,2.422,2.4221,154900000.0
2007-05-30 16:47:00,2.42205,2.4221,2.4216,2.4217,546699995.0
2007-05-30 16:48:00,2.4216,2.4216,2.4212,2.42155,601500004.0
2007-05-30 16:49:00,2.4215,2.4215,2.4211,2.4213,628199996.0
2007-05-30 16:50:00,2.4213,2.4213,2.4211,2.4211,362300001.0
2007-05-30 16:51:00,2.4211,2.4215,2.421,2.4215,482899999.0
2007-05-30 16:52:00,2.4215,2.4217,2.42105,2.4213,312100000.0
2007-05-30 16:53:00,2.4214,2.4214,2.42115,2.42115,771999999.0
2007-05-30 16:54:00,2.4212,2.4214,2.42105,2.4212,554899999.0
2007-05-30 16:55:00,2.4212,2.4213,2.4206,2.42075,311800000.0
2007-05-30 16:56:00,2.42065,2.4209,2.4205,2.4207,231600001.0
2007-05-30 16:57:00,2.4207,2.4209,2.4201,2.4203,505199999.0
2007-05-30 16:58:00,2.4202,2.4205,2.41945,2.41945,514899999.0
2007-05-30 16:59:00,2.4195,2.4199,2.4193,2.4194,1121800008.0
2007-05-30 17:00:00,2.4193,2.4194,2.4186,2.4189,955599999.0
2007-05-30 17:01:00,2.41885,2.4191,2.4188,2.419,504300000.0
2007-05-30 17:02:00,2.4189,2.4191,2.4185,2.4188,361300000.0
2007-05-30 17:03:00,2.4187,2.4187,2.4184,2.4185,545899996.0
2007-05-30 17:04:00,2.4185,2.4189,2.4182,2.4186,607799999.0
2007-05-30 17:05:00,2.4186,2.419,2.4186,2.4189,584100000.0
2007-05-30 17:06:00,2.419,2.4191,2.4189,2.419,159100000.0
2007-05-30 17:07:00,2.419,2.419,2.41875,2.41875,159200000.0
2007-05-30 17:08:00,2.4187,2.41875,2.4186,2.4186,352000000.0
2007-05-30 17:09:00,2.4187,2.4193,2.4187,2.41915,364700001.0
2007-05-30 17:10:00,2.41915,2.4192,2.419,2.4191,187700004.0
2007-05-30 17:11:00,2.4191,2.4192,2.419,2.4191,228900000.0
2007-05-30 17:12:00,2.4191,2.4194,2.4191,2.4194,112000000.0
2007-05-30 17:13:00,2.4194,2.4196,2.4189,2.4189,672800003.0
2007-05-30 17:14:00,2.4189,2.4193,2.4189,2.4191,358000000.0
2007-05-30 17:15:00,2.4191,2.4191,2.4186,2.4186,462400002.0
2007-05-30 17:16:00,2.4187,2.4189,2.4187,2.4188,128500000.0
2007-05-30 17:17:00,2.4188,2.419,2.4188,2.4188,390700000.0
2007-05-30 17:18:00,2.4188,2.4189,2.4185,2.4188,262100001.0
2007-05-30 17:19:00,2.4188,2.4192,2.4188,2.4192,444900000.0
2007-05-30 17:20:00,2.4192,2.4194,2.4191,2.4194,318000000.0
2007-05-30 17:21:00,2.4194,2.4194,2.4192,2.4193,443899998.0
2007-05-30 17:22:00,2.41925,2.4196,2.41915,2.4196,429199999.0
2007-05-30 17:23:00,2.4196,2.4197,2.4192,2.4195,542800000.0
2007-05-30 17:24:00,2.4195,2.4201,2.4195,2.4196,559699999.0
2007-05-30 17:25:00,2.4196,2.42,2.4196,2.4199,297300000.0
2007-05-30 17:26:00,2.4199,2.4202,2.4199,2.42015,353900000.0
2007-05-30 17:27:00,2.4201,2.4204,2.41995,2.4203,481999997.0
2007-05-30 17:28:00,2.4203,2.4205,2.4198,2.4199,143200000.0
2007-05-30 17:29:00,2.4198,2.42,2.4198,2.42,484800001.0
2007-05-30 17:30:00,2.42,2.42,2.41955,2.4197,211600000.0
2007-05-30 17:31:00,2.4197,2.42,2.4195,2.4199,360800001.0
2007-05-30 17:32:00,2.4199,2.4201,2.4198,2.4198,266199999.0
2007-05-30 17:33:00,2.4199,2.4201,2.4198,2.41985,169099999.0
2007-05-30 17:34:00,2.4199,2.4203,2.4198,2.4201,250400000.0
2007-05-30 17:35:00,2.4201,2.4203,2.4201,2.4202,56800000.0
2007-05-30 17:36:00,2.4202,2.4202,2.4201,2.4201,147900000.0
2007-05-30 17:37:00,2.4201,2.4201,2.41965,2.4198,209700000.0
2007-05-30 17:38:00,2.4198,2.4199,2.4197,2.4197,90900000.0
2007-05-30 17:39:00,2.4197,2.4199,2.4197,2.4198,267600000.0
2007-05-30 17:40:00,2.4198,2.4199,2.4197,2.4199,264800000.0
2007-05-30 17:41:00,2.4199,2.4199,2.4196,2.4196,184400000.0
2007-05-30 17:42:00,2.4196,2.4198,2.41925,2.4193,487200000.0
2007-05-30 17:43:00,2.4193,2.4194,2.4192,2.4192,138000000.0
2007-05-30 17:44:00,2.4193,2.4197,2.4193,2.4195,384000000.0
2007-05-30 17:45:00,2.4195,2.4198,2.4194,2.4195,538900002.0
2007-05-30 17:46:00,2.4194,2.4198,2.4193,2.4194,475100003.0
2007-05-30 17:47:00,2.4195,2.4197,2.4192,2.4192,259300000.0
2007-05-30 17:48:00,2.4193,2.4194,2.4187,2.419,304700000.0
2007-05-30 17:49:00,2.419,2.4193,2.4189,2.4192,344300000.0
2007-05-30 17:50:00,2.4192,2.4195,2.4189,2.4195,346000000.0
2007-05-30 17:51:00,2.4195,2.4195,2.4195,2.4195,44000000.0
2007-05-30 17:52:00,2.4195,2.4195,2.4193,2.4193,74000000.0
2007-05-30 17:53:00,2.4193,2.4197,2.4193,2.4196,291300000.0
2007-05-30 17:54:00,2.4195,2.4199,2.4194,2.4197,276100000.0
2007-05-30 17:55:00,2.4198,2.4201,2.4198,2.4199,45600000.0
2007-05-30 17:56:00,2.4199,2.4202,2.4197,2.42,234700000.0
2007-05-30 17:57:00,2.4201,2.4203,2.42,2.4203,162400000.0
2007-05-30 17:58:00,2.4203,2.4204,2.42015,2.4203,142099999.0
2007-05-30 17:59:00,2.4203,2.4207,2.4202,2.4207,127600000.0
2007-05-30 18:00:00,2.4207,2.4208,2.4204,2.4204,353600001.0
2007-05-30 18:01:00,2.4204,2.4205,2.4201,2.4203,226600000.0
2007-05-30 18:02:00,2.4203,2.42045,2.4201,2.4204,414699999.0
2007-05-30 18:03:00,2.4204,2.4204,2.4202,2.42025,300000000.0
2007-05-30 18:04:00,2.4203,2.4206,2.4203,2.4206,92000000.0
2007-05-30 18:05:00,2.4206,2.4206,2.4205,2.4206,52000000.0
2007-05-30 18:06:00,2.4206,2.4207,2.4203,2.4203,110200000.0
2007-05-30 18:07:00,2.4203,2.42055,2.4202,2.42045,328800000.0
2007-05-30 18:08:00,2.4204,2.421,2.4202,2.4207,632599999.0
2007-05-30 18:09:00,2.4207,2.4207,2.4203,2.4206,180600000.0
2007-05-30 18:10:00,2.4206,2.4207,2.4205,2.4206,243200000.0
2007-05-30 18:11:00,2.4207,2.4207,2.4205,2.4205,64100000.0
2007-05-30 18:12:00,2.4205,2.4206,2.4204,2.4206,156200000.0
2007-05-30 18:13:00,2.4206,2.4206,2.4203,2.42055,202800000.0
2007-05-30 18:14:00,2.42065,2.4207,2.4203,2.4203,117600000.0
2007-05-30 18:15:00,2.4203,2.4207,2.4201,2.4205,616300004.0
2007-05-30 18:16:00,2.4204,2.421,2.4204,2.4207,312800000.0
2007-05-30 18:17:00,2.4207,2.4207,2.4205,2.4205,259500001.0
2007-05-30 18:18:00,2.4205,2.4207,2.4205,2.4206,287600001.0
2007-05-30 18:19:00,2.4206,2.4207,2.42045,2.42045,411899998.0
2007-05-30 18:20:00,2.4205,2.4208,2.4205,2.4206,165600000.0
2007-05-30 18:21:00,2.4206,2.42065,2.4205,2.4205,148000000.0
2007-05-30 18:22:00,2.42055,2.4208,2.4205,2.4208,79200000.0
2007-05-30 18:23:00,2.4206,2.4208,2.4206,2.4208,64400000.0
2007-05-30 18:24:00,2.4208,2.4209,2.4207,2.4208,112400001.0
2007-05-30 18:25:00,2.4207,2.4207,2.4203,2.4203,235600000.0
2007-05-30 18:26:00,2.4204,2.4204,2.4203,2.4204,301600000.0
2007-05-30 18:27:00,2.4204,2.4206,2.4203,2.4206,223200000.0
2007-05-30 18:28:00,2.4206,2.421,2.4204,2.421,60000000.0
2007-05-30 18:29:00,2.421,2.4211,2.421,2.421,112800000.0
2007-05-30 18:30:00,2.421,2.42105,2.421,2.421,179200000.0
2007-05-30 18:31:00,2.4209,2.4214,2.4209,2.4212,64600000.0
2007-05-30 18:32:00,2.4212,2.4213,2.4212,2.4212,90400000.0
2007-05-30 18:33:00,2.4212,2.4212,2.4211,2.4212,60800000.0
2007-05-30 18:34:00,2.4212,2.4216,2.4212,2.4214,190000000.0
2007-05-30 18:35:00,2.4214,2.4214,2.4212,2.4213,142700002.0
2007-05-30 18:36:00,2.4213,2.4214,2.4213,2.4213,100800000.0
2007-05-30 18:37:00,2.4215,2.4216,2.4215,2.4216,20800000.0
2007-05-30 18:38:00,2.4216,2.4216,2.4213,2.4215,58000000.0
2007-05-30 18:39:00,2.4215,2.4215,2.4213,2.4214,272800000.0
2007-05-30 18:40:00,2.4215,2.4215,2.4211,2.4214,251900000.0
2007-05-30 18:41:00,2.4214,2.4214,2.4213,2.4214,126400000.0
2007-05-30 18:42:00,2.4213,2.4214,2.4212,2.4214,156200000.0
2007-05-30 18:43:00,2.4214,2.4214,2.4213,2.4213,104400000.0
2007-05-30 18:44:00,2.4214,2.4215,2.4213,2.4214,177600000.0
2007-05-30 18:45:00,2.4214,2.4215,2.4213,2.4215,50400000.0
2007-05-30 18:46:00,2.42145,2.4216,2.4211,2.4212,161700000.0
2007-05-30 18:47:00,2.4211,2.4216,2.4211,2.4213,408700001.0
2007-05-30 18:48:00,2.42135,2.4214,2.4212,2.4214,76800000.0
2007-05-30 18:49:00,2.4214,2.4215,2.4211,2.4212,218899999.0
2007-05-30 18:50:00,2.4213,2.4215,2.4211,2.4214,526599999.0
2007-05-30 18:51:00,2.4213,2.4216,2.4212,2.4212,324000000.0
2007-05-30 18:52:00,2.4212,2.4213,2.421,2.42115,92800000.0
2007-05-30 18:53:00,2.4212,2.4213,2.421,2.421,165500000.0
2007-05-30 18:54:00,2.4212,2.4212,2.4212,2.4212,32000000.0
2007-05-30 18:55:00,2.4213,2.4214,2.4209,2.4214,342699995.0
2007-05-30 18:56:00,2.4214,2.4214,2.421,2.421,189900000.0
2007-05-30 18:57:00,2.421,2.4213,2.421,2.4212,249500000.0
2007-05-30 18:58:00,2.4212,2.4216,2.4211,2.4211,193100000.0
2007-05-30 18:59:00,2.4211,2.4213,2.421,2.4212,285799999.0
2007-05-30 19:00:00,2.4212,2.4212,2.421,2.421,173600000.0
2007-05-30 19:01:00,2.4212,2.4214,2.4211,2.4212,206400000.0
2007-05-30 19:02:00,2.4212,2.4212,2.421,2.421,94000000.0
2007-05-30 19:03:00,2.421,2.4212,2.421,2.421,80000000.0
2007-05-30 19:04:00,2.421,2.4211,2.42085,2.4209,86400000.0
2007-05-30 19:05:00,2.421,2.4212,2.421,2.4212,38400000.0
2007-05-30 19:06:00,2.4212,2.4212,2.4212,2.4212,8000000.0
2007-05-30 19:07:00,2.4211,2.4211,2.421,2.421,7600000.0
2007-05-30 19:08:00,2.421,2.421,2.421,2.421,32800000.0
2007-05-30 19:09:00,2.4209,2.4211,2.4209,2.4211,59600000.0
2007-05-30 19:10:00,2.4211,2.4211,2.421,2.4211,134800000.0
2007-05-30 19:11:00,2.4211,2.4211,2.4211,2.4211,72000000.0
2007-05-30 19:12:00,2.4212,2.4213,2.4211,2.4211,134800000.0
2007-05-30 19:13:00,2.4212,2.4213,2.4212,2.4213,136800000.0
2007-05-30 19:14:00,2.4213,2.4218,2.4212,2.4216,347000000.0
2007-05-30 19:15:00,2.4216,2.4217,2.4214,2.4214,207000000.0
2007-05-30 19:16:00,2.4214,2.4217,2.4214,2.4217,122800000.0
2007-05-30 19:17:00,2.4216,2.4218,2.4216,2.4217,214600000.0
2007-05-30 19:18:00,2.4217,2.4218,2.4216,2.4217,97600000.0
2007-05-30 19:19:00,2.4217,2.4217,2.4217,2.4217,8000000.0
2007-05-30 19:20:00,2.4218,2.4218,2.4217,2.4218,84500000.0
2007-05-30 19:21:00,2.42175,2.42175,2.4215,2.42155,128800000.0
2007-05-30 19:22:00,2.4217,2.4217,2.42145,2.42165,224700000.0
2007-05-30 19:23:00,2.4216,2.4217,2.42145,2.4217,217900000.0
2007-05-30 19:24:00,2.4217,2.4217,2.4215,2.42155,100000000.0
2007-05-30 19:25:00,2.4216,2.4218,2.4215,2.4216,414600000.0
2007-05-30 19:26:00,2.4217,2.4217,2.4215,2.4216,141400000.0
2007-05-30 19:27:00,2.4216,2.4217,2.4216,2.4217,40800000.0
2007-05-30 19:28:00,2.4217,2.4217,2.4216,2.4216,28000000.0
2007-05-30 19:29:00,2.4216,2.4216,2.4214,2.4214,36000000.0
2007-05-30 19:30:00,2.4214,2.4215,2.4213,2.4214,142400000.0
2007-05-30 19:31:00,2.4214,2.4215,2.4212,2.42125,226899998.0
2007-05-30 19:32:00,2.4213,2.4213,2.4212,2.4212,46400000.0
2007-05-30 19:33:00,2.42115,2.4214,2.4211,2.4213,332600000.0
2007-05-30 19:34:00,2.4213,2.4213,2.42115,2.4212,72000000.0
2007-05-30 19:35:00,2.4212,2.4213,2.4209,2.4209,208400000.0
2007-05-30 19:36:00,2.4209,2.4209,2.42075,2.4209,134000000.0
2007-05-30 19:37:00,2.4209,2.4211,2.4207,2.4207,203200000.0
2007-05-30 19:38:00,2.4207,2.4209,2.4207,2.4207,51600001.0
2007-05-30 19:39:00,2.4207,2.4209,2.4207,2.4209,58400000.0
2007-05-30 19:40:00,2.4208,2.4209,2.4207,2.4207,88800000.0
2007-05-30 19:41:00,2.4207,2.42075,2.4207,2.4207,95600000.0
2007-05-30 19:42:00,2.4207,2.4208,2.4207,2.42075,46800000.0
2007-05-30 19:43:00,2.4207,2.4208,2.4207,2.4207,193600000.0
2007-05-30 19:44:00,2.4207,2.4207,2.4206,2.4207,188800000.0
2007-05-30 19:45:00,2.4207,2.4207,2.4206,2.4207,95200000.0
2007-05-30 19:46:00,2.4207,2.4207,2.4202,2.4204,374899997.0
2007-05-30 19:47:00,2.4204,2.4206,2.4204,2.4205,294400000.0
2007-05-30 19:48:00,2.4205,2.4206,2.4201,2.4201,196599999.0
2007-05-30 19:49:00,2.4201,2.4201,2.4197,2.4199,337500000.0
2007-05-30 19:50:00,2.4199,2.42,2.4198,2.42,81200000.0
2007-05-30 19:51:00,2.42,2.42,2.42,2.42,26800000.0
2007-05-30 19:52:00,2.42,2.42,2.4199,2.4199,18000000.0
2007-05-30 19:53:00,2.4199,2.42,2.41985,2.4199,115200000.0
2007-05-30 19:54:00,2.4199,2.4199,2.41985,2.4199,17200000.0
2007-05-30 19:55:00,2.4199,2.4199,2.4197,2.4198,140800000.0
2007-05-30 19:56:00,2.4198,2.4198,2.4196,2.4198,122800000.0
2007-05-30 19:57:00,2.4198,2.4198,2.4196,2.41965,146800000.0
2007-05-30 19:58:00,2.4198,2.42,2.4197,2.4198,321400000.0
2007-05-30 19:59:00,2.4198,2.4199,2.4192,2.4194,134500000.0
2007-05-30 20:00:00,2.4193,2.4199,2.4188,2.4195,531000000.0
2007-05-30 20:01:00,2.4195,2.41985,2.419,2.4197,270000000.0
2007-05-30 20:02:00,2.4197,2.4201,2.4192,2.4201,370700000.0
2007-05-30 20:03:00,2.4201,2.4203,2.42,2.4203,69200000.0
2007-05-30 20:04:00,2.4203,2.4204,2.4198,2.4201,133400000.0
2007-05-30 20:05:00,2.4201,2.4202,2.419,2.4191,498900000.0
2007-05-30 20:06:00,2.4191,2.4194,2.419,2.4191,178200000.0
2007-05-30 20:07:00,2.4191,2.4193,2.419,2.4191,107600000.0
2007-05-30 20:08:00,2.4191,2.4199,2.4191,2.4197,284200000.0
2007-05-30 20:09:00,2.4197,2.4198,2.4197,2.4198,70800000.0
2007-05-30 20:10:00,2.4198,2.4198,2.4194,2.4198,266099999.0
2007-05-30 20:11:00,2.4198,2.4198,2.4195,2.4195,74000000.0
2007-05-30 20:12:00,2.4197,2.4197,2.4194,2.4194,325899998.0
2007-05-30 20:13:00,2.4194,2.4197,2.4194,2.4196,141300000.0
2007-05-30 20:14:00,2.41965,2.4198,2.41955,2.4197,140200000.0
2007-05-30 20:15:00,2.4197,2.4197,2.4195,2.4195,198000000.0
2007-05-30 20:16:00,2.4195,2.4198,2.4194,2.41955,253799999.0
2007-05-30 20:17:00,2.4196,2.4197,2.4193,2.4196,220000000.0
2007-05-30 20:18:00,2.4195,2.4195,2.4193,2.4194,117500000.0
2007-05-30 20:19:00,2.4195,2.4198,2.4195,2.4198,16800000.0
2007-05-30 20:20:00,2.4197,2.4197,2.4195,2.4195,129600000.0
2007-05-30 20:21:00,2.4196,2.4198,2.4195,2.4197,158000001.0
2007-05-30 20:22:00,2.4197,2.42,2.4193,2.4196,384300000.0
2007-05-30 20:23:00,2.41955,2.4196,2.41945,2.4196,18200000.0
2007-05-30 20:24:00,2.4195,2.42,2.4195,2.42,99200000.0
2007-05-30 20:25:00,2.42,2.42,2.4198,2.4198,176000000.0
2007-05-30 20:26:00,2.4199,2.4199,2.4198,2.4198,16800000.0
2007-05-30 20:27:00,2.4198,2.4198,2.4196,2.4196,235200000.0
2007-05-30 20:28:00,2.4197,2.4199,2.4197,2.4199,11600000.0
2007-05-30 20:29:00,2.4199,2.4203,2.4199,2.4203,120100000.0
2007-05-30 20:30:00,2.4202,2.4203,2.4201,2.4203,99900000.0
2007-05-30 20:31:00,2.4203,2.4205,2.4201,2.4203,160700000.0
2007-05-30 20:32:00,2.4201,2.4204,2.4201,2.4204,224000000.0
2007-05-30 20:33:00,2.4204,2.4206,2.42,2.4203,147900000.0
2007-05-30 20:34:00,2.4203,2.4209,2.4203,2.4209,126200000.0
2007-05-30 20:35:00,2.4209,2.4211,2.4208,2.4211,314800001.0
2007-05-30 20:36:00,2.4211,2.4211,2.4208,2.4208,158400000.0
2007-05-30 20:37:00,2.42085,2.4211,2.4208,2.4209,268800000.0
2007-05-30 20:38:00,2.421,2.4215,2.421,2.4213,206400000.0
2007-05-30 20:39:00,2.4213,2.4216,2.42115,2.4213,286400000.0
2007-05-30 20:40:00,2.42135,2.4216,2.4211,2.4212,234000000.0
2007-05-30 20:41:00,2.4212,2.4212,2.4211,2.4212,59200000.0
2007-05-30 20:42:00,2.4212,2.4212,2.4209,2.4209,62400000.0
2007-05-30 20:43:00,2.4209,2.4209,2.4207,2.4207,91600000.0
2007-05-30 20:44:00,2.4207,2.4209,2.4206,2.4206,133200000.0
2007-05-30 20:45:00,2.42065,2.4208,2.42065,2.4208,15200000.0
2007-05-30 20:46:00,2.4208,2.421,2.4205,2.4205,118300000.0
2007-05-30 20:47:00,2.4208,2.4208,2.42055,2.42055,10400000.0
2007-05-30 20:48:00,2.4205,2.42055,2.4205,2.4205,49600000.0
2007-05-30 20:49:00,2.4205,2.4205,2.4205,2.4205,16800000.0
2007-05-30 20:50:00,2.4206,2.4208,2.4206,2.4208,166800000.0
2007-05-30 20:51:00,2.4208,2.4208,2.4207,2.4208,36000000.0
2007-05-30 20:52:00,2.42023,2.42042,2.42005,2.42008,275799998.0
2007-05-30 20:53:00,2.4208,2.4208,2.4204,2.4205,134800000.0
2007-05-30 20:54:00,2.4205,2.4205,2.4202,2.4203,127200000.0
2007-05-30 20:55:00,2.4203,2.4203,2.4202,2.4202,15600000.0
2007-05-30 20:56:00,2.4202,2.4205,2.4201,2.4203,381499999.0
2007-05-30 20:57:00,2.4203,2.4204,2.4201,2.4203,271200000.0
2007-05-30 20:58:00,2.4203,2.4205,2.42015,2.42015,268600000.0
2007-05-30 20:59:00,2.42015,2.4205,2.42,2.4202,356400000.0
2007-05-30 21:00:00,2.4202,2.4202,2.4192,2.4198,528000000.0
2007-05-30 21:01:00,2.4198,2.4201,2.4198,2.4201,94300000.0
2007-05-30 21:02:00,2.4202,2.4202,2.4199,2.42,205600000.0
2007-05-30 21:03:00,2.4199,2.4203,2.4197,2.4197,182800000.0
2007-05-30 21:04:00,2.4198,2.4202,2.4198,2.4202,145600000.0
2007-05-30 21:05:00,2.4202,2.4202,2.4198,2.4198,68800000.0
2007-05-30 21:06:00,2.4198,2.42,2.4195,2.42,496100001.0
2007-05-30 21:07:00,2.42,2.4201,2.4198,2.4198,149100000.0
2007-05-30 21:08:00,2.41985,2.41985,2.4197,2.4197,56300000.0
2007-05-30 21:09:00,2.4197,2.4197,2.4193,2.4193,189200000.0
2007-05-30 21:10:00,2.4192,2.4194,2.4192,2.4194,270500000.0
2007-05-30 21:11:00,2.4194,2.42,2.4194,2.4197,240700000.0
2007-05-30 21:12:00,2.4197,2.4201,2.4197,2.4201,198000000.0
2007-05-30 21:13:00,2.4201,2.4201,2.4197,2.4199,163200000.0
2007-05-30 21:14:00,2.4199,2.4199,2.4199,2.4199,36800000.0
2007-05-30 21:15:00,2.4199,2.4201,2.4199,2.42,156000000.0
2007-05-30 21:16:00,2.42,2.4205,2.42,2.4203,267800000.0
2007-05-30 21:17:00,2.4203,2.4207,2.4202,2.4202,187199999.0
2007-05-30 21:18:00,2.4202,2.4204,2.4202,2.4204,112499999.0
2007-05-30 21:19:00,2.4204,2.4204,2.4203,2.4203,70200000.0
2007-05-30 21:20:00,2.4203,2.4205,2.4203,2.4203,36600000.0
2007-05-30 21:21:00,2.4203,2.4205,2.4203,2.4204,275800000.0
2007-05-30 21:22:00,2.4204,2.4204,2.42015,2.4202,80000000.0
2007-05-30 21:23:00,2.4202,2.4202,2.4201,2.4202,64000000.0
2007-05-30 21:24:00,2.4202,2.42025,2.4199,2.4202,206000000.0
2007-05-30 21:25:00,2.4202,2.4202,2.4194,2.4195,317200000.0
2007-05-30 21:26:00,2.4194,2.41965,2.4192,2.4192,353700000.0
2007-05-30 21:27:00,2.41915,2.41935,2.41905,2.4193,238800000.0
2007-05-30 21:28:00,2.4193,2.4193,2.4192,2.4192,32400000.0
2007-05-30 21:29:00,2.4192,2.4194,2.4191,2.4194,226000000.0
2007-05-30 21:30:00,2.4193,2.4193,2.419,2.4191,101800000.0
2007-05-30 21:31:00,2.4191,2.41925,2.4191,2.41915,60300000.0
2007-05-30 21:32:00,2.4192,2.4192,2.4191,2.4191,123600000.0
2007-05-30 21:33:00,2.4191,2.4191,2.4191,2.4191,48000000.0
2007-05-30 21:34:00,2.4191,2.4191,2.419,2.4191,48400000.0
2007-05-30 21:35:00,2.4191,2.4192,2.419,2.4191,149000000.0
2007-05-30 21:36:00,2.4191,2.41935,2.4191,2.41935,128300000.0
2007-05-30 21:37:00,2.41935,2.4197,2.41925,2.4195,239700000.0
2007-05-30 21:38:00,2.4195,2.4197,2.4195,2.4197,79200000.0
2007-05-30 21:39:00,2.4197,2.4197,2.4193,2.4197,284699998.0
2007-05-30 21:40:00,2.4197,2.4197,2.4197,2.4197,48800000.0
2007-05-30 21:41:00,2.4197,2.4197,2.4197,2.4197,109600000.0
2007-05-30 21:42:00,2.4197,2.4199,2.4197,2.4199,36000000.0
2007-05-30 21:43:00,2.4199,2.4199,2.4197,2.4197,81600000.0
2007-05-30 21:44:00,2.4198,2.4199,2.4198,2.4199,20000000.0
2007-05-30 21:45:00,2.42,2.4202,2.42,2.42,124100000.0
2007-05-30 21:46:00,2.42,2.42,2.4196,2.42,110800000.0
2007-05-30 21:47:00,2.4202,2.4202,2.4196,2.4197,110000000.0
2007-05-30 21:48:00,2.4197,2.4201,2.4197,2.4201,84200000.0
2007-05-30 21:49:00,2.4203,2.4205,2.4201,2.4204,176800000.0
2007-05-30 21:50:00,2.4204,2.4206,2.4201,2.42025,398400000.0
2007-05-30 21:51:00,2.4202,2.4203,2.4199,2.41995,281000002.0
2007-05-30 21:52:00,2.41995,2.4201,2.41995,2.4201,117600000.0
2007-05-30 21:53:00,2.4201,2.4201,2.4199,2.42,151800000.0
2007-05-30 21:54:00,2.42,2.42005,2.42,2.42,49200000.0
2007-05-30 21:55:00,2.42,2.4203,2.42,2.42,352700000.0
2007-05-30 21:56:00,2.42,2.4201,2.42,2.4201,67200000.0
2007-05-30 21:57:00,2.4201,2.42015,2.41985,2.42,127000000.0
2007-05-30 21:58:00,2.41995,2.4201,2.4198,2.42,120800000.0
2007-05-30 21:59:00,2.42,2.4201,2.4198,2.42,133200000.0
2007-05-30 22:00:00,2.42,2.4201,2.42,2.4201,61600000.0
2007-05-30 22:01:00,2.4202,2.42035,2.42005,2.4203,247800000.0
2007-05-30 22:02:00,2.4203,2.42055,2.4203,2.42035,146400000.0
2007-05-30 22:03:00,2.42035,2.42055,2.42025,2.42025,63200000.0
2007-05-30 22:04:00,2.42025,2.42035,2.4201,2.4201,117200001.0
2007-05-30 22:05:00,2.4203,2.4204,2.42025,2.4203,89600000.0
2007-05-30 22:06:00,2.4203,2.4203,2.4198,2.4198,72000000.0
2007-05-30 22:07:00,2.4198,2.42,2.4198,2.42,60400000.0
2007-05-30 22:08:00,2.41947,2.41991,2.41947,2.41991,150800000.0
2007-05-30 22:09:00,2.42,2.42,2.4199,2.4199,98400000.0
2007-05-30 22:10:00,2.42,2.4202,2.4198,2.4202,216899999.0
2007-05-30 22:11:00,2.4202,2.4204,2.4202,2.4204,76800000.0
2007-05-30 22:12:00,2.42035,2.4206,2.4203,2.4204,151100000.0
2007-05-30 22:13:00,2.4203,2.4204,2.4203,2.4204,15200000.0
2007-05-30 22:14:00,2.41999,2.42006,2.41997,2.41997,28800000.0
2007-05-30 22:15:00,2.4205,2.4205,2.4205,2.4205,2400000.0
2007-05-30 22:16:00,2.4205,2.4206,2.42025,2.4205,87200000.0
2007-05-30 22:17:00,2.4204,2.4205,2.4204,2.4205,8800000.0
2007-05-30 22:18:00,2.4204,2.4204,2.4203,2.4204,56000000.0
2007-05-30 22:19:00,2.4205,2.4206,2.4203,2.4203,90000000.0
2007-05-30 22:20:00,2.4203,2.4206,2.4203,2.4204,132200000.0
2007-05-30 22:21:00,2.42035,2.4206,2.42015,2.4206,180700000.0
2007-05-30 22:22:00,2.42045,2.4206,2.42045,2.4206,46000000.0
2007-05-30 22:23:00,2.42015,2.42035,2.41997,2.41997,203500000.0
2007-05-30 22:24:00,2.4206,2.4208,2.42035,2.42035,140000000.0
2007-05-30 22:25:00,2.4204,2.4208,2.4204,2.4208,11200000.0
2007-05-30 22:26:00,2.4206,2.4206,2.42055,2.42055,23200000.0
2007-05-30 22:27:00,2.4206,2.4206,2.4206,2.4206,27100000.0
2007-05-30 22:28:00,2.4205,2.4206,2.4205,2.4205,27700000.0
2007-05-30 22:29:00,2.4206,2.4208,2.4206,2.4207,101500000.0
2007-05-30 22:30:00,2.42065,2.4207,2.4206,2.4207,46400000.0
2007-05-30 22:31:00,2.4207,2.4209,2.4205,2.4207,106400000.0
2007-05-30 22:32:00,2.42065,2.4207,2.42035,2.4207,193600000.0
2007-05-30 22:33:00,2.4206,2.4208,2.4205,2.4207,163499999.0
2007-05-30 22:34:00,2.4206,2.4209,2.4205,2.4207,175900000.0
2007-05-30 22:35:00,2.4207,2.4207,2.4206,2.4206,181200000.0
2007-05-30 22:36:00,2.4208,2.42095,2.4206,2.4209,174300000.0
2007-05-30 22:37:00,2.421,2.4212,2.4209,2.4209,100000000.0
2007-05-30 22:38:00,2.421,2.4212,2.4209,2.42095,92000000.0
2007-05-30 22:39:00,2.4209,2.4211,2.4209,2.4209,28000000.0
2007-05-30 22:40:00,2.42095,2.4212,2.4209,2.4209,133600000.0
2007-05-30 22:41:00,2.4209,2.4212,2.4209,2.4211,208000000.0
2007-05-30 22:42:00,2.4211,2.4211,2.42075,2.42085,245400000.0
2007-05-30 22:43:00,2.4209,2.421,2.4208,2.42095,147600000.0
2007-05-30 22:44:00,2.4209,2.421,2.4209,2.421,52800000.0
2007-05-30 22:45:00,2.421,2.421,2.4206,2.4206,84800000.0
2007-05-30 22:46:00,2.4206,2.4206,2.4206,2.4206,67200000.0
2007-05-30 22:47:00,2.4208,2.421,2.4206,2.4209,224900000.0
2007-05-30 22:48:00,2.421,2.421,2.4209,2.421,20800000.0
2007-05-30 22:49:00,2.421,2.42105,2.42085,2.42095,54400000.0
2007-05-30 22:50:00,2.4209,2.4209,2.4207,2.4207,110000000.0
2007-05-30 22:51:00,2.4209,2.4214,2.4209,2.4214,281100000.0
2007-05-30 22:52:00,2.4214,2.4215,2.421,2.4212,173600000.0
2007-05-30 22:53:00,2.4213,2.4213,2.4213,2.4213,4800000.0
2007-05-30 22:54:00,2.42125,2.42125,2.4211,2.4211,15600000.0
2007-05-30 22:55:00,2.4212,2.4214,2.4211,2.4213,195600000.0
2007-05-30 22:56:00,2.4214,2.4216,2.42115,2.4216,196800000.0
2007-05-30 22:57:00,2.4215,2.42185,2.42145,2.42155,99200000.0
2007-05-30 22:58:00,2.4215,2.42155,2.4215,2.42155,13600000.0
2007-05-30 22:59:00,2.4215,2.4216,2.4214,2.4214,64800000.0
2007-05-30 23:00:00,2.4215,2.4217,2.4213,2.4213,66300000.0
2007-05-30 23:01:00,2.4213,2.4216,2.4213,2.4215,40800000.0
2007-05-30 23:02:00,2.4215,2.4224,2.4213,2.4218,58200000.0
2007-05-30 23:03:00,2.4218,2.4219,2.4211,2.4215,55200000.0
2007-05-30 23:04:00,2.4214,2.4217,2.4214,2.4215,39900000.0
2007-05-30 23:05:00,2.4216,2.4217,2.4214,2.4217,76600000.0
2007-05-30 23:06:00,2.4217,2.4219,2.4215,2.4216,45600000.0
2007-05-30 23:07:00,2.4217,2.422,2.4216,2.4217,44800000.0
2007-05-30 23:08:00,2.4216,2.4216,2.4212,2.4212,59800000.0
2007-05-30 23:09:00,2.4212,2.4214,2.4212,2.4214,45600000.0
2007-05-30 23:10:00,2.4214,2.4214,2.4214,2.4214,8000000.0
2007-05-30 23:11:00,2.4215,2.4215,2.4214,2.4214,40600000.0
2007-05-30 23:12:00,2.4214,2.4214,2.4214,2.4214,800000.0
2007-05-30 23:13:00,2.42114,2.42119,2.42106,2.4211,79600000.0
2007-05-30 23:14:00,2.4214,2.4214,2.4212,2.42125,36000000.0
2007-05-30 23:15:00,2.42125,2.4214,2.4211,2.4213,72800000.0
2007-05-30 23:16:00,2.4213,2.4213,2.4212,2.4212,13600000.0
2007-05-30 23:17:00,2.4213,2.4213,2.4213,2.4213,8800000.0
2007-05-30 23:18:00,2.4214,2.4214,2.4213,2.42135,68800000.0
2007-05-30 23:19:00,2.4213,2.4215,2.4213,2.4215,56800000.0
2007-05-30 23:20:00,2.4215,2.4215,2.4214,2.42145,71200000.0
2007-05-30 23:21:00,2.4215,2.42155,2.4215,2.42155,36800000.0
2007-05-30 23:22:00,2.4216,2.4217,2.4216,2.42165,41600000.0
2007-05-30 23:23:00,2.42122,2.4214,2.42089,2.42089,66000000.0
2007-05-30 23:24:00,2.4217,2.4217,2.4217,2.4217,33600000.0
2007-05-30 23:25:00,2.42175,2.4218,2.42175,2.4218,17600000.0
2007-05-30 23:26:00,2.4218,2.42185,2.4215,2.4217,100000000.0
2007-05-30 23:27:00,2.4219,2.4219,2.42155,2.42185,128000000.0
2007-05-30 23:28:00,2.42175,2.42175,2.4217,2.4217,12800000.0
2007-05-30 23:29:00,2.42122,2.42156,2.4212,2.42137,157600000.0
2007-05-30 23:30:00,2.4217,2.4218,2.4217,2.4218,25600000.0
2007-05-30 23:31:00,2.4219,2.4221,2.4218,2.4221,28000000.0
2007-05-30 23:32:00,2.4219,2.4219,2.4216,2.4216,72800000.0
2007-05-30 23:33:00,2.4216,2.4217,2.4216,2.42165,72000000.0
2007-05-30 23:34:00,2.4216,2.4216,2.4214,2.4214,33600000.0
2007-05-30 23:35:00,2.4214,2.4216,2.4213,2.4216,100700000.0
2007-05-30 23:36:00,2.4216,2.4216,2.4215,2.4215,24000000.0
2007-05-30 23:37:00,2.4215,2.4215,2.4214,2.42145,40800000.0
2007-05-30 23:38:00,2.4215,2.4215,2.4214,2.4214,50400000.0
2007-05-30 23:39:00,2.42129,2.42134,2.42093,2.42093,107900000.0
2007-05-30 23:40:00,2.4216,2.4216,2.4216,2.4216,6400000.0
2007-05-30 23:41:00,2.4216,2.4217,2.4216,2.4217,16800000.0
2007-05-30 23:42:00,2.4217,2.4217,2.42155,2.4217,73600000.0
2007-05-30 23:43:00,2.4217,2.4217,2.42145,2.42145,40000000.0
2007-05-30 23:44:00,2.4214,2.4214,2.4214,2.4214,16000000.0
2007-05-30 23:45:00,2.4214,2.4214,2.4212,2.4213,99200000.0
2007-05-30 23:46:00,2.4213,2.4213,2.4212,2.4212,99100000.0
2007-05-30 23:47:00,2.4213,2.4213,2.4212,2.4212,12000000.0
2007-05-30 23:48:00,2.4213,2.4213,2.4212,2.4212,25200000.0
2007-05-30 23:49:00,2.4213,2.4213,2.4212,2.4212,4000000.0
2007-05-30 23:50:00,2.4212,2.4217,2.4212,2.4217,179600000.0
2007-05-30 23:51:00,2.4216,2.4216,2.4213,2.4214,246099999.0
2007-05-30 23:52:00,2.4214,2.4214,2.4214,2.4214,58400000.0
2007-05-30 23:53:00,2.42126,2.42138,2.42109,2.42128,80800000.0
2007-05-30 23:54:00,2.42102,2.42138,2.42082,2.42117,244000000.0
2007-05-30 23:55:00,2.4214,2.4215,2.4214,2.4214,68000000.0
2007-05-30 23:56:00,2.4215,2.4215,2.4212,2.4214,43200000.0
2007-05-30 23:57:00,2.4214,2.4214,2.421,2.4212,100300000.0
2007-05-30 23:58:00,2.4212,2.4212,2.4212,2.4212,4800000.0
2007-05-30 23:59:00,2.4212,2.4212,2.4212,2.4212,8000000.0
2007-05-31 00:00:00,2.4212,2.4212,2.4212,2.4212,12800000.0
2007-05-31 00:01:00,2.4212,2.4213,2.4212,2.4213,26400000.0
2007-05-31 00:02:00,2.4213,2.4213,2.421,2.4212,48700000.0
2007-05-31 00:03:00,2.4212,2.4212,2.4211,2.4211,16800000.0
2007-05-31 00:04:00,2.4211,2.4211,2.421,2.421,21600000.0
2007-05-31 00:05:00,2.421,2.4212,2.421,2.4211,35300000.0
2007-05-31 00:06:00,2.4211,2.4212,2.421,2.421,47200000.0
2007-05-31 00:07:00,2.4212,2.4212,2.421,2.421,17600000.0
2007-05-31 00:08:00,2.421,2.421,2.421,2.421,4800000.0
2007-05-31 00:09:00,2.4212,2.4212,2.4211,2.4211,20800000.0
2007-05-31 00:10:00,2.4212,2.4212,2.4212,2.4212,12000000.0
2007-05-31 00:11:00,2.42066,2.42089,2.42055,2.42078,192500000.0
2007-05-31 00:12:00,2.4209,2.42095,2.4207,2.4208,333400000.0
2007-05-31 00:13:00,2.4208,2.42095,2.42058,2.4208,508100000.0
2007-05-31 00:14:00,2.4211,2.4211,2.4208,2.4208,30800000.0
2007-05-31 00:15:00,2.421,2.4212,2.421,2.4212,32800000.0
2007-05-31 00:16:00,2.4212,2.4212,2.421,2.421,28800000.0
2007-05-31 00:17:00,2.421,2.421,2.4208,2.421,88400000.0
2007-05-31 00:18:00,2.42095,2.42095,2.4207,2.4209,125700001.0
2007-05-31 00:19:00,2.4209,2.421,2.4209,2.421,17600000.0
2007-05-31 00:20:00,2.421,2.421,2.421,2.421,12800000.0
2007-05-31 00:21:00,2.421,2.421,2.421,2.421,13600000.0
2007-05-31 00:22:00,2.4206,2.42077,2.42024,2.42051,698000000.0
2007-05-31 00:23:00,2.421,2.4212,2.4208,2.421,101200000.0
2007-05-31 00:24:00,2.42071,2.42075,2.42025,2.42065,273000000.0
2007-05-31 00:25:00,2.421,2.4211,2.4208,2.4209,20400000.0
2007-05-31 00:26:00,2.4209,2.4211,2.4206,2.4207,43600000.0
2007-05-31 00:27:00,2.4207,2.4208,2.4206,2.4207,71200000.0
2007-05-31 00:28:00,2.42075,2.4208,2.42075,2.4208,4000000.0
2007-05-31 00:29:00,2.4208,2.4208,2.4208,2.4208,56400000.0
2007-05-31 00:30:00,2.4208,2.4208,2.4206,2.4208,25200000.0
2007-05-31 00:31:00,2.4208,2.4208,2.42075,2.4208,89400000.0
2007-05-31 00:32:00,2.42085,2.4209,2.4208,2.4208,53600000.0
2007-05-31 00:33:00,2.4208,2.4208,2.4208,2.4208,17600000.0
2007-05-31 00:34:00,2.42046,2.42064,2.42023,2.4205,126400000.0
2007-05-31 00:35:00,2.4208,2.4208,2.4206,2.4208,89200000.0
2007-05-31 00:36:00,2.4208,2.4211,2.4208,2.4208,78800000.0
2007-05-31 00:37:00,2.421,2.421,2.4208,2.4209,87200000.0
2007-05-31 00:38:00,2.42085,2.4212,2.4206,2.4209,127200000.0
2007-05-31 00:39:00,2.4209,2.4212,2.4208,2.4212,40000000.0
2007-05-31 00:40:00,2.4212,2.4212,2.4212,2.4212,38800000.0
2007-05-31 00:41:00,2.4212,2.4214,2.4212,2.4214,18400000.0
2007-05-31 00:42:00,2.4214,2.42155,2.4214,2.4214,24000000.0
2007-05-31 00:43:00,2.42155,2.4217,2.42155,2.4217,57500000.0
2007-05-31 00:44:00,2.42165,2.42165,2.4211,2.4211,25600000.0
2007-05-31 00:45:00,2.4211,2.4214,2.4208,2.4214,64000000.0
2007-05-31 00:46:00,2.4215,2.4215,2.4212,2.42135,173400000.0
2007-05-31 00:47:00,2.42135,2.4215,2.4212,2.4213,147600000.0
2007-05-31 00:48:00,2.4215,2.4215,2.4214,2.4215,81400000.0
2007-05-31 00:49:00,2.42117,2.4214,2.42115,2.42116,4500000.0
2007-05-31 00:50:00,2.4215,2.4215,2.4214,2.4215,78100000.0
2007-05-31 00:51:00,2.4215,2.4217,2.4215,2.4217,28000000.0
2007-05-31 00:52:00,2.4215,2.4217,2.4215,2.4217,31200000.0
2007-05-31 00:53:00,2.4217,2.4217,2.4215,2.4217,26400000.0
2007-05-31 00:54:00,2.4217,2.4217,2.4208,2.4215,186600000.0
2007-05-31 00:55:00,2.4217,2.4221,2.4216,2.4219,133000000.0
2007-05-31 00:56:00,2.42195,2.4221,2.4219,2.4221,39600000.0
2007-05-31 00:57:00,2.4221,2.4225,2.4221,2.4225,326900000.0
2007-05-31 00:58:00,2.4225,2.4226,2.422,2.4222,42300000.0
2007-05-31 00:59:00,2.4222,2.4224,2.422,2.4221,127700000.0
2007-05-31 01:00:00,2.4221,2.4223,2.4221,2.4222,65600000.0
2007-05-31 01:01:00,2.4221,2.4224,2.4221,2.4224,27200000.0
2007-05-31 01:02:00,2.42187,2.42197,2.4218,2.4218,82800000.0
2007-05-31 01:03:00,2.4223,2.4223,2.4222,2.4222,16000000.0
2007-05-31 01:04:00,2.4222,2.4222,2.4222,2.4222,13600000.0
2007-05-31 01:05:00,2.4222,2.4223,2.4222,2.4222,41600000.0
2007-05-31 01:06:00,2.4222,2.4223,2.422,2.4222,67200000.0
2007-05-31 01:07:00,2.4222,2.4224,2.4222,2.4223,13600000.0
2007-05-31 01:08:00,2.4224,2.4224,2.4222,2.4222,20800000.0
2007-05-31 01:09:00,2.4222,2.42225,2.4222,2.42225,8000000.0
2007-05-31 01:10:00,2.4222,2.42225,2.4221,2.4222,64000000.0
2007-05-31 01:11:00,2.42225,2.42225,2.42225,2.42225,3200000.0
2007-05-31 01:12:00,2.42225,2.4224,2.4218,2.42205,136300000.0
2007-05-31 01:13:00,2.422,2.422,2.4219,2.422,48000000.0
2007-05-31 01:14:00,2.422,2.4221,2.4215,2.4215,88600000.0
2007-05-31 01:15:00,2.4214,2.4218,2.4212,2.4215,118800000.0
2007-05-31 01:16:00,2.4215,2.4217,2.4214,2.4214,113900000.0
2007-05-31 01:17:00,2.4214,2.4214,2.421,2.4212,112300000.0
2007-05-31 01:18:00,2.4212,2.4212,2.4212,2.4212,35200000.0
2007-05-31 01:19:00,2.4213,2.4215,2.4213,2.4215,51200000.0
2007-05-31 01:20:00,2.4215,2.4215,2.4214,2.4214,29600000.0
2007-05-31 01:21:00,2.4214,2.4215,2.4214,2.4214,27200000.0
2007-05-31 01:22:00,2.42145,2.4215,2.4213,2.42135,111100000.0
2007-05-31 01:23:00,2.42135,2.4214,2.4212,2.4213,70700000.0
2007-05-31 01:24:00,2.4213,2.4213,2.4211,2.4211,50800000.0
2007-05-31 01:25:00,2.4212,2.4213,2.4212,2.4213,16100000.0
2007-05-31 01:26:00,2.4213,2.4214,2.4212,2.4212,100000000.0
2007-05-31 01:27:00,2.4213,2.4215,2.42125,2.4214,113700000.0
2007-05-31 01:28:00,2.4212,2.4215,2.4211,2.4212,69600000.0
2007-05-31 01:29:00,2.4212,2.4214,2.421,2.4214,38400000.0
2007-05-31 01:30:00,2.4214,2.42145,2.4214,2.4214,34400000.0
2007-05-31 01:31:00,2.4214,2.4215,2.4214,2.4215,48800000.0
2007-05-31 01:32:00,2.4215,2.4219,2.4215,2.4217,48000000.0
2007-05-31 01:33:00,2.4218,2.4218,2.4216,2.4217,38400000.0
2007-05-31 01:34:00,2.4217,2.4222,2.4215,2.4215,151300000.0
2007-05-31 01:35:00,2.42155,2.422,2.4215,2.4215,208000000.0
2007-05-31 01:36:00,2.4215,2.4216,2.4215,2.4215,86500000.0
2007-05-31 01:37:00,2.4216,2.4217,2.4215,2.4216,58300000.0
2007-05-31 01:38:00,2.4216,2.4217,2.4216,2.4216,34400000.0
2007-05-31 01:39:00,2.4216,2.4216,2.4215,2.4215,60000000.0
2007-05-31 01:40:00,2.42155,2.4216,2.42155,2.4216,37600000.0
2007-05-31 01:41:00,2.4216,2.4218,2.4216,2.4218,24800000.0
2007-05-31 01:42:00,2.4218,2.4218,2.4218,2.4218,6400000.0
2007-05-31 01:43:00,2.4218,2.4218,2.4217,2.4217,20800000.0
2007-05-31 01:44:00,2.4217,2.4217,2.4217,2.4217,44800000.0
2007-05-31 01:45:00,2.4218,2.4218,2.4213,2.4214,158600000.0
2007-05-31 01:46:00,2.4215,2.4216,2.4214,2.4216,95400000.0
2007-05-31 01:47:00,2.4216,2.4216,2.4214,2.4214,83800000.0
2007-05-31 01:48:00,2.4214,2.4214,2.421,2.4214,74300000.0
2007-05-31 01:49:00,2.4214,2.4216,2.4212,2.42155,43600000.0
2007-05-31 01:50:00,2.4217,2.4217,2.4208,2.4213,300999999.0
2007-05-31 01:51:00,2.4213,2.4214,2.421,2.4213,159000000.0
2007-05-31 01:52:00,2.4214,2.4215,2.4214,2.4215,20000000.0
2007-05-31 01:53:00,2.42145,2.42145,2.4211,2.4214,60600000.0
2007-05-31 01:54:00,2.4214,2.4214,2.4212,2.4213,35200000.0
2007-05-31 01:55:00,2.4213,2.4213,2.4212,2.4213,72800000.0
2007-05-31 01:56:00,2.4213,2.4213,2.4211,2.4212,54400000.0
2007-05-31 01:57:00,2.4212,2.4212,2.4209,2.4209,211400000.0
2007-05-31 01:58:00,2.4209,2.421,2.4209,2.42095,44000000.0
2007-05-31 01:59:00,2.4209,2.4209,2.4209,2.4209,11200000.0
2007-05-31 02:00:00,2.4209,2.421,2.4209,2.421,25600000.0
2007-05-31 02:01:00,2.421,2.421,2.4208,2.4208,99200000.0
2007-05-31 02:02:00,2.4208,2.4209,2.4207,2.4209,70000000.0
2007-05-31 02:03:00,2.4209,2.421,2.42085,2.421,60000000.0
2007-05-31 02:04:00,2.421,2.421,2.421,2.421,37600000.0
2007-05-31 02:05:00,2.421,2.4217,2.4209,2.42125,195900000.0
2007-05-31 02:06:00,2.4212,2.4213,2.4209,2.4212,135100000.0
2007-05-31 02:07:00,2.4212,2.4213,2.4212,2.4212,44800000.0
2007-05-31 02:08:00,2.4212,2.4213,2.4212,2.4213,12800000.0
2007-05-31 02:09:00,2.4213,2.4217,2.421,2.4213,58400000.0
2007-05-31 02:10:00,2.4214,2.4215,2.4213,2.4213,85600000.0
2007-05-31 02:11:00,2.4213,2.4214,2.4213,2.4214,38400000.0
2007-05-31 02:12:00,2.4213,2.4213,2.4212,2.4212,23200000.0
2007-05-31 02:13:00,2.42125,2.4214,2.421,2.4213,97600000.0
2007-05-31 02:14:00,2.4214,2.4214,2.4211,2.4212,40000000.0
2007-05-31 02:15:00,2.4212,2.4212,2.4211,2.4212,23200000.0
2007-05-31 02:16:00,2.42115,2.42115,2.421,2.4211,59300000.0
2007-05-31 02:17:00,2.4211,2.4211,2.4208,2.421,151700000.0
2007-05-31 02:18:00,2.421,2.421,2.4209,2.4209,42400000.0
2007-05-31 02:19:00,2.4209,2.4209,2.4209,2.4209,51600000.0
2007-05-31 02:20:00,2.4209,2.4213,2.4209,2.4213,76300000.0
2007-05-31 02:21:00,2.4212,2.4213,2.4212,2.4212,54900000.0
2007-05-31 02:22:00,2.4213,2.4214,2.4212,2.4213,25600000.0
2007-05-31 02:23:00,2.4213,2.4216,2.4211,2.4216,55200000.0
2007-05-31 02:24:00,2.4215,2.4216,2.4214,2.4215,42400000.0
2007-05-31 02:25:00,2.4216,2.4216,2.4208,2.4211,196000000.0
2007-05-31 02:26:00,2.4211,2.4211,2.4208,2.4211,79500000.0
2007-05-31 02:27:00,2.4211,2.4212,2.4211,2.4211,88400000.0
2007-05-31 02:28:00,2.4211,2.4211,2.4208,2.4209,18000000.0
2007-05-31 02:29:00,2.4209,2.4209,2.4209,2.4209,25600000.0
2007-05-31 02:30:00,2.4209,2.4209,2.4209,2.4209,48800000.0
2007-05-31 02:31:00,2.4209,2.4213,2.4209,2.42105,151200000.0
2007-05-31 02:32:00,2.4211,2.4213,2.4209,2.4212,175900000.0
2007-05-31 02:33:00,2.4212,2.4214,2.4211,2.4211,77600000.0
2007-05-31 02:34:00,2.4211,2.4212,2.4208,2.4211,129500000.0
2007-05-31 02:35:00,2.4211,2.4212,2.4211,2.4212,37600000.0
2007-05-31 02:36:00,2.4211,2.4212,2.4211,2.4212,55200000.0
2007-05-31 02:37:00,2.4212,2.4212,2.4212,2.4212,32000000.0
2007-05-31 02:38:00,2.4212,2.4213,2.4212,2.4212,77600000.0
2007-05-31 02:39:00,2.4212,2.4213,2.4212,2.4212,30400000.0
2007-05-31 02:40:00,2.4212,2.4213,2.4211,2.4213,56000000.0
2007-05-31 02:41:00,2.4213,2.4213,2.4211,2.4212,29600000.0
2007-05-31 02:42:00,2.4212,2.4213,2.4212,2.42125,44800000.0
2007-05-31 02:43:00,2.4213,2.4213,2.4213,2.4213,16000000.0
2007-05-31 02:44:00,2.4214,2.4215,2.4212,2.4215,118800000.0
2007-05-31 02:45:00,2.4215,2.4217,2.4214,2.4217,134400000.0
2007-05-31 02:46:00,2.4217,2.4217,2.4217,2.4217,35200000.0
2007-05-31 02:47:00,2.4217,2.4217,2.4215,2.4215,46800000.0
2007-05-31 02:48:00,2.4215,2.4217,2.4215,2.4217,117600000.0
2007-05-31 02:49:00,2.4217,2.4217,2.4215,2.4216,103200000.0
2007-05-31 02:50:00,2.4216,2.4216,2.4214,2.4215,111200000.0
2007-05-31 02:51:00,2.4215,2.4216,2.4214,2.4215,65600000.0
2007-05-31 02:52:00,2.42155,2.4217,2.42155,2.4216,60800000.0
2007-05-31 02:53:00,2.42165,2.4217,2.4214,2.4215,106400000.0
2007-05-31 02:54:00,2.4215,2.4218,2.4215,2.4218,107200000.0
2007-05-31 02:55:00,2.4218,2.4219,2.4217,2.4218,150600000.0
2007-05-31 02:56:00,2.4218,2.4219,2.4217,2.4217,88000000.0
2007-05-31 02:57:00,2.4216,2.4219,2.4215,2.4217,170400000.0
2007-05-31 02:58:00,2.4217,2.4219,2.4217,2.4217,12800000.0
2007-05-31 02:59:00,2.4216,2.4219,2.4215,2.4219,53400000.0
2007-05-31 03:00:00,2.4217,2.4219,2.4214,2.4217,161500001.0
2007-05-31 03:01:00,2.4215,2.4215,2.4214,2.4215,34800000.0
2007-05-31 03:02:00,2.4215,2.4215,2.4215,2.4215,31200000.0
2007-05-31 03:03:00,2.4215,2.4217,2.4215,2.4217,111400000.0
2007-05-31 03:04:00,2.4217,2.4217,2.4216,2.4217,140000000.0
2007-05-31 03:05:00,2.4217,2.4218,2.4216,2.4217,73600000.0
2007-05-31 03:06:00,2.4217,2.4218,2.4217,2.4218,56800000.0
2007-05-31 03:07:00,2.42185,2.4219,2.4217,2.4217,67200000.0
2007-05-31 03:08:00,2.4217,2.4217,2.4217,2.4217,9600000.0
2007-05-31 03:09:00,2.4217,2.4218,2.4217,2.42175,34400000.0
2007-05-31 03:10:00,2.4218,2.422,2.4218,2.422,70400000.0
2007-05-31 03:11:00,2.422,2.422,2.4219,2.4219,85800000.0
2007-05-31 03:12:00,2.4219,2.4219,2.42175,2.4219,29600000.0
2007-05-31 03:13:00,2.4219,2.4219,2.4216,2.4219,77800000.0
2007-05-31 03:14:00,2.4219,2.4219,2.4219,2.4219,4800000.0
2007-05-31 03:15:00,2.4219,2.4219,2.4217,2.42175,60800000.0
2007-05-31 03:16:00,2.4218,2.4219,2.4216,2.4218,127800000.0
2007-05-31 03:17:00,2.4217,2.422,2.4217,2.42185,55200000.0
2007-05-31 03:18:00,2.42185,2.42185,2.4218,2.4218,9600000.0
2007-05-31 03:19:00,2.4219,2.422,2.4218,2.4219,108000000.0
2007-05-31 03:20:00,2.4219,2.422,2.4217,2.4217,192800000.0
2007-05-31 03:21:00,2.4218,2.4219,2.4216,2.4217,98600000.0
2007-05-31 03:22:00,2.4217,2.4219,2.4217,2.4217,91200000.0
2007-05-31 03:23:00,2.4216,2.4219,2.4215,2.4217,182400000.0
2007-05-31 03:24:00,2.4217,2.4217,2.4216,2.4217,109400000.0
2007-05-31 03:25:00,2.4217,2.4217,2.4216,2.42165,39200000.0
2007-05-31 03:26:00,2.4217,2.4218,2.4214,2.4217,218499999.0
2007-05-31 03:27:00,2.4216,2.4218,2.4215,2.4218,125800000.0
2007-05-31 03:28:00,2.4219,2.4219,2.4215,2.4215,103600000.0
2007-05-31 03:29:00,2.4215,2.4217,2.4211,2.4217,53500000.0
2007-05-31 03:30:00,2.4217,2.4217,2.42165,2.42165,83900000.0
2007-05-31 03:31:00,2.42165,2.4219,2.4216,2.4216,183100000.0
2007-05-31 03:32:00,2.4216,2.4219,2.4213,2.4214,308300000.0
2007-05-31 03:33:00,2.4217,2.4218,2.4215,2.4216,167700000.0
2007-05-31 03:34:00,2.4216,2.4217,2.4215,2.4215,111600000.0
2007-05-31 03:35:00,2.4215,2.4217,2.4215,2.4216,74800000.0
2007-05-31 03:36:00,2.4217,2.4218,2.4216,2.4217,78400000.0
2007-05-31 03:37:00,2.42175,2.4218,2.4215,2.4218,173400001.0
2007-05-31 03:38:00,2.4218,2.4218,2.4216,2.4218,111200000.0
2007-05-31 03:39:00,2.4218,2.4221,2.4218,2.4221,134400000.0
2007-05-31 03:40:00,2.4221,2.4221,2.422,2.4221,40800000.0
2007-05-31 03:41:00,2.4221,2.4222,2.4219,2.4219,97600000.0
2007-05-31 03:42:00,2.4219,2.422,2.4216,2.4217,212800000.0
2007-05-31 03:43:00,2.4217,2.4217,2.4215,2.4217,170400000.0
2007-05-31 03:44:00,2.4217,2.4218,2.4214,2.4215,117400000.0
2007-05-31 03:45:00,2.4215,2.4216,2.4214,2.4215,36000000.0
2007-05-31 03:46:00,2.4215,2.4215,2.4214,2.4215,59200000.0
2007-05-31 03:47:00,2.4215,2.4216,2.4214,2.4216,76800000.0
2007-05-31 03:48:00,2.4217,2.4218,2.4212,2.4212,287500000.0
2007-05-31 03:49:00,2.4214,2.4215,2.42115,2.4213,160000000.0
2007-05-31 03:50:00,2.4212,2.4214,2.4211,2.4211,54800000.0
2007-05-31 03:51:00,2.4211,2.4211,2.4211,2.4211,8000000.0
2007-05-31 03:52:00,2.42069,2.42123,2.42069,2.42107,91200000.0
2007-05-31 03:53:00,2.4211,2.4212,2.4211,2.4212,28400000.0
2007-05-31 03:54:00,2.4212,2.4215,2.4212,2.4215,89600000.0
2007-05-31 03:55:00,2.4216,2.4216,2.4213,2.4214,218000000.0
2007-05-31 03:56:00,2.4214,2.4215,2.421,2.421,185200000.0
2007-05-31 03:57:00,2.421,2.4217,2.4204,2.4206,312600000.0
2007-05-31 03:58:00,2.4206,2.4206,2.4205,2.4205,260400000.0
2007-05-31 03:59:00,2.4205,2.4208,2.4204,2.4207,326400000.0
2007-05-31 04:00:00,2.4207,2.4211,2.4204,2.4207,288000000.0
2007-05-31 04:01:00,2.4209,2.421,2.4209,2.4209,191200000.0
2007-05-31 04:02:00,2.4209,2.4209,2.4207,2.4208,153600000.0
2007-05-31 04:03:00,2.4208,2.4212,2.4207,2.4211,164499999.0
2007-05-31 04:04:00,2.4211,2.4212,2.42085,2.42085,126800000.0
2007-05-31 04:05:00,2.4208,2.4211,2.4207,2.421,415899998.0
2007-05-31 04:06:00,2.4209,2.4211,2.4208,2.421,117400000.0
2007-05-31 04:07:00,2.421,2.4211,2.421,2.4211,88000000.0
2007-05-31 04:08:00,2.4211,2.4211,2.4211,2.4211,4800000.0
2007-05-31 04:09:00,2.4211,2.4211,2.4208,2.4208,106000000.0
2007-05-31 04:10:00,2.4208,2.4208,2.4206,2.4206,190500000.0
2007-05-31 04:11:00,2.4208,2.4209,2.4208,2.4208,89200000.0
2007-05-31 04:12:00,2.4208,2.4208,2.4204,2.4207,202800000.0
2007-05-31 04:13:00,2.4207,2.4208,2.4204,2.4207,75100000.0
2007-05-31 04:14:00,2.4207,2.4207,2.4207,2.4207,90000000.0
2007-05-31 04:15:00,2.4207,2.4211,2.4207,2.421,199600000.0
2007-05-31 04:16:00,2.4211,2.4211,2.4206,2.4207,385300000.0
2007-05-31 04:17:00,2.4207,2.4207,2.4207,2.4207,94400000.0
2007-05-31 04:18:00,2.4208,2.42095,2.4207,2.4208,74100000.0
2007-05-31 04:19:00,2.4209,2.4209,2.4207,2.4207,164400000.0
2007-05-31 04:20:00,2.4207,2.4207,2.4207,2.4207,90800000.0
2007-05-31 04:21:00,2.4207,2.4208,2.4207,2.4207,149100000.0
2007-05-31 04:22:00,2.4208,2.4209,2.4207,2.4208,76800000.0
2007-05-31 04:23:00,2.4208,2.4211,2.4206,2.4211,192500000.0
2007-05-31 04:24:00,2.4212,2.4212,2.4211,2.4212,77600000.0
2007-05-31 04:25:00,2.4212,2.4212,2.421,2.4211,71200000.0
2007-05-31 04:26:00,2.4211,2.4211,2.4209,2.421,115200000.0
2007-05-31 04:27:00,2.421,2.4212,2.421,2.4212,72800000.0
2007-05-31 04:28:00,2.4212,2.4212,2.421,2.4211,94600000.0
2007-05-31 04:29:00,2.4212,2.4212,2.421,2.4211,40600000.0
2007-05-31 04:30:00,2.4211,2.4213,2.4211,2.4212,26400000.0
2007-05-31 04:31:00,2.4213,2.4213,2.4212,2.4213,16000000.0
2007-05-31 04:32:00,2.4213,2.4213,2.4212,2.4212,61600000.0
2007-05-31 04:33:00,2.4212,2.4213,2.4212,2.4212,138400000.0
2007-05-31 04:34:00,2.4212,2.4213,2.4212,2.4213,77600000.0
2007-05-31 04:35:00,2.4213,2.4213,2.4211,2.4212,110800000.0
2007-05-31 04:36:00,2.4212,2.4213,2.4209,2.4212,228200000.0
2007-05-31 04:37:00,2.4212,2.4213,2.4209,2.4209,92000000.0
2007-05-31 04:38:00,2.421,2.421,2.421,2.421,5600000.0
2007-05-31 04:39:00,2.421,2.4211,2.4209,2.421,104000000.0
2007-05-31 04:40:00,2.421,2.4211,2.421,2.421,60000000.0
2007-05-31 04:41:00,2.421,2.4211,2.4209,2.4209,108900000.0
2007-05-31 04:42:00,2.421,2.4211,2.4208,2.4208,106000000.0
2007-05-31 04:43:00,2.4209,2.4212,2.4208,2.4209,147500001.0
2007-05-31 04:44:00,2.42115,2.4212,2.4207,2.4208,204000000.0
2007-05-31 04:45:00,2.4208,2.4211,2.4206,2.421,303099998.0
2007-05-31 04:46:00,2.421,2.421,2.4208,2.421,130899996.0
2007-05-31 04:47:00,2.42095,2.421,2.42095,2.421,62800000.0
2007-05-31 04:48:00,2.421,2.4211,2.421,2.4211,88800000.0
2007-05-31 04:49:00,2.4211,2.4212,2.42105,2.4212,106200000.0
2007-05-31 04:50:00,2.4212,2.4212,2.4211,2.4211,46800000.0
2007-05-31 04:51:00,2.4212,2.4213,2.4211,2.4211,55300000.0
2007-05-31 04:52:00,2.4211,2.4213,2.4211,2.4213,97600000.0
2007-05-31 04:53:00,2.4213,2.4213,2.4213,2.4213,5600000.0
2007-05-31 04:54:00,2.4213,2.4213,2.4213,2.4213,17600000.0
2007-05-31 04:55:00,2.4213,2.4213,2.4212,2.4213,27200000.0
2007-05-31 04:56:00,2.4213,2.4213,2.4212,2.4213,36800000.0
2007-05-31 04:57:00,2.42063,2.42087,2.42063,2.42087,128000000.0
2007-05-31 04:58:00,2.4213,2.4213,2.42125,2.42125,21600000.0
2007-05-31 04:59:00,2.42086,2.42096,2.42063,2.42096,93900000.0
2007-05-31 05:00:00,2.4212,2.4213,2.4211,2.4211,60400000.0
2007-05-31 05:01:00,2.4211,2.4213,2.4211,2.4212,34000000.0
2007-05-31 05:02:00,2.4212,2.4212,2.4212,2.4212,32000000.0
2007-05-31 05:03:00,2.4212,2.4212,2.4211,2.4211,110000000.0
2007-05-31 05:04:00,2.4211,2.4212,2.4211,2.4211,62400000.0
2007-05-31 05:05:00,2.4211,2.4211,2.421,2.4211,42400000.0
2007-05-31 05:06:00,2.42076,2.42086,2.42045,2.42045,47200000.0
2007-05-31 05:07:00,2.4212,2.4212,2.4211,2.4211,46800000.0
2007-05-31 05:08:00,2.42081,2.42085,2.4204,2.42042,54400000.0
2007-05-31 05:09:00,2.4211,2.4212,2.4211,2.4212,46800000.0
2007-05-31 05:10:00,2.4213,2.4213,2.4211,2.4211,69200000.0
2007-05-31 05:11:00,2.4212,2.4213,2.4212,2.4213,12800000.0
2007-05-31 05:12:00,2.4213,2.4213,2.4211,2.4212,58000000.0
2007-05-31 05:13:00,2.4212,2.4213,2.4212,2.4213,11600000.0
2007-05-31 05:14:00,2.4213,2.4213,2.4212,2.4212,62400000.0
2007-05-31 05:15:00,2.4212,2.4213,2.4212,2.4212,16800000.0
2007-05-31 05:16:00,2.42072,2.42085,2.42062,2.4208,48900001.0
2007-05-31 05:17:00,2.4213,2.4213,2.4212,2.4213,35600000.0
2007-05-31 05:18:00,2.4211,2.4212,2.4211,2.4212,38400000.0
2007-05-31 05:19:00,2.4212,2.4212,2.4212,2.4212,6800000.0
2007-05-31 05:20:00,2.42069,2.42085,2.42067,2.42085,51200000.0
2007-05-31 05:21:00,2.4211,2.4212,2.4211,2.4212,15200000.0
2007-05-31 05:22:00,2.4212,2.4213,2.4212,2.4213,11200000.0
2007-05-31 05:23:00,2.4213,2.4213,2.4213,2.4213,34400000.0
2007-05-31 05:24:00,2.4213,2.4213,2.4213,2.4213,67200000.0
2007-05-31 05:25:00,2.4213,2.4214,2.4211,2.4213,109600000.0
2007-05-31 05:26:00,2.4213,2.4215,2.4211,2.4215,34000000.0
2007-05-31 05:27:00,2.4215,2.4215,2.4212,2.4213,47200000.0
2007-05-31 05:28:00,2.4213,2.4215,2.4213,2.4213,68000000.0
2007-05-31 05:29:00,2.4213,2.4214,2.4213,2.4214,74800000.0
2007-05-31 05:30:00,2.4214,2.4214,2.4214,2.4214,21600000.0
2007-05-31 05:31:00,2.4214,2.4214,2.4214,2.4214,37600000.0
2007-05-31 05:32:00,2.42099,2.42114,2.42087,2.42114,245000000.0
2007-05-31 05:33:00,2.4214,2.4214,2.4211,2.4211,79200000.0
2007-05-31 05:34:00,2.4211,2.4214,2.421,2.4211,160800000.0
2007-05-31 05:35:00,2.4211,2.4211,2.4211,2.4211,53600000.0
2007-05-31 05:36:00,2.4211,2.4212,2.42105,2.4211,109400000.0
2007-05-31 05:37:00,2.4212,2.4212,2.421,2.4212,90200000.0
2007-05-31 05:38:00,2.4211,2.4213,2.4211,2.4211,93599998.0
2007-05-31 05:39:00,2.4213,2.4213,2.4212,2.4212,40000000.0
2007-05-31 05:40:00,2.4212,2.4212,2.4211,2.4211,26000000.0
2007-05-31 05:41:00,2.4211,2.4211,2.4211,2.4211,6000000.0
2007-05-31 05:42:00,2.42044,2.42071,2.42044,2.42071,71200000.0
2007-05-31 05:43:00,2.4211,2.4211,2.4211,2.4211,4000000.0
2007-05-31 05:44:00,2.4212,2.4212,2.4212,2.4212,8000000.0
2007-05-31 05:45:00,2.4211,2.4211,2.4211,2.4211,13600000.0
2007-05-31 05:46:00,2.4211,2.4211,2.4211,2.4211,30000000.0
2007-05-31 05:47:00,2.4211,2.4211,2.42075,2.421,48600000.0
2007-05-31 05:48:00,2.4211,2.4211,2.4211,2.4211,30000000.0
2007-05-31 05:49:00,2.42049,2.42057,2.42024,2.42057,142400000.0
2007-05-31 05:50:00,2.4211,2.4211,2.4208,2.4211,47400000.0
2007-05-31 05:51:00,2.42116,2.42116,2.42063,2.42093,67487500.0
2007-05-31 05:52:00,2.4211,2.4211,2.421,2.4211,14800000.0
2007-05-31 05:53:00,2.4211,2.4212,2.421,2.4212,119600000.0
2007-05-31 05:54:00,2.4212,2.4212,2.421,2.421,33200000.0
2007-05-31 05:55:00,2.421,2.4211,2.421,2.4211,45200000.0
2007-05-31 05:56:00,2.4211,2.4211,2.421,2.421,43200000.0
2007-05-31 05:57:00,2.42071,2.42097,2.42044,2.42044,193600000.0
2007-05-31 05:58:00,2.42105,2.4213,2.42105,2.4212,62400000.0
2007-05-31 05:59:00,2.4212,2.4215,2.4212,2.4215,88200000.0
2007-05-31 06:00:00,2.4215,2.4219,2.4214,2.4219,159600000.0
2007-05-31 06:01:00,2.4219,2.4219,2.4212,2.4212,224900000.0
2007-05-31 06:02:00,2.4212,2.4216,2.4212,2.4214,193800000.0
2007-05-31 06:03:00,2.4214,2.4214,2.4214,2.4214,14400000.0
2007-05-31 06:04:00,2.4214,2.4217,2.4214,2.4217,34400000.0
2007-05-31 06:05:00,2.4217,2.4217,2.4212,2.4213,94800000.0
2007-05-31 06:06:00,2.4213,2.4214,2.4213,2.4214,85200000.0
2007-05-31 06:07:00,2.4214,2.4216,2.4214,2.4215,93900000.0
2007-05-31 06:08:00,2.4216,2.4218,2.4215,2.4216,256799999.0
2007-05-31 06:09:00,2.4216,2.4218,2.4215,2.4216,151900000.0
2007-05-31 06:10:00,2.4216,2.4218,2.4216,2.4218,81600000.0
2007-05-31 06:11:00,2.4218,2.4219,2.4217,2.4217,14400000.0
2007-05-31 06:12:00,2.42165,2.42165,2.4212,2.4212,49600000.0
2007-05-31 06:13:00,2.42135,2.4214,2.42135,2.4214,17600000.0
2007-05-31 06:14:00,2.4215,2.4215,2.4214,2.4214,20800000.0
2007-05-31 06:15:00,2.4214,2.42185,2.4213,2.42185,153200001.0
2007-05-31 06:16:00,2.42185,2.422,2.4218,2.422,180000000.0
2007-05-31 06:17:00,2.422,2.422,2.4218,2.4218,46400000.0
2007-05-31 06:18:00,2.4218,2.4218,2.4215,2.4215,26300000.0
2007-05-31 06:19:00,2.4215,2.4215,2.4213,2.4213,122400000.0
2007-05-31 06:20:00,2.4213,2.4214,2.4213,2.4214,19200000.0
2007-05-31 06:21:00,2.4214,2.4215,2.4213,2.4214,148100000.0
2007-05-31 06:22:00,2.4214,2.4214,2.4213,2.4214,36400000.0
2007-05-31 06:23:00,2.4214,2.4218,2.4213,2.4214,91200000.0
2007-05-31 06:24:00,2.4214,2.4214,2.4214,2.4214,4000000.0
2007-05-31 06:25:00,2.4214,2.4215,2.4213,2.4213,58400000.0
2007-05-31 06:26:00,2.4214,2.4214,2.4211,2.4212,61600000.0
2007-05-31 06:27:00,2.4212,2.4214,2.4212,2.4213,116000000.0
2007-05-31 06:28:00,2.4214,2.4214,2.4214,2.4214,11200000.0
2007-05-31 06:29:00,2.4214,2.4214,2.4213,2.4213,101600000.0
2007-05-31 06:30:00,2.4213,2.4214,2.4212,2.4212,88000000.0
2007-05-31 06:31:00,2.4212,2.4213,2.4212,2.4212,125200000.0
2007-05-31 06:32:00,2.4212,2.4212,2.4212,2.4212,14800000.0
2007-05-31 06:33:00,2.42095,2.42119,2.42091,2.42098,87200000.0
2007-05-31 06:34:00,2.4213,2.4214,2.4212,2.4212,32000000.0
2007-05-31 06:35:00,2.42125,2.4215,2.42125,2.4215,30400000.0
2007-05-31 06:36:00,2.4214,2.4214,2.4214,2.4214,33600000.0
2007-05-31 06:37:00,2.4214,2.4214,2.4212,2.4212,40800000.0
2007-05-31 06:38:00,2.4212,2.4212,2.4212,2.4212,32800000.0
2007-05-31 06:39:00,2.4212,2.4212,2.4211,2.4212,106400000.0
2007-05-31 06:40:00,2.4214,2.4214,2.4213,2.4213,97600000.0
2007-05-31 06:41:00,2.4213,2.4214,2.4213,2.4213,45200000.0
2007-05-31 06:42:00,2.42112,2.42115,2.42097,2.4211,211400000.0
2007-05-31 06:43:00,2.4213,2.4213,2.4212,2.4212,22000000.0
2007-05-31 06:44:00,2.4212,2.4212,2.4212,2.4212,10000000.0
2007-05-31 06:45:00,2.4212,2.4212,2.4212,2.4212,24000000.0
2007-05-31 06:46:00,2.4212,2.4212,2.4209,2.4209,26000000.0
2007-05-31 06:47:00,2.4209,2.4212,2.4209,2.4209,42400000.0
2007-05-31 06:48:00,2.4209,2.4213,2.4209,2.4212,96400000.0
2007-05-31 06:49:00,2.4212,2.4213,2.4212,2.4213,36000000.0
2007-05-31 06:50:00,2.4213,2.4214,2.4213,2.4214,69100000.0
2007-05-31 06:51:00,2.421,2.4212,2.421,2.42105,48900000.0
2007-05-31 06:52:00,2.42141,2.42141,2.42113,2.42115,32000000.0
2007-05-31 06:53:00,2.4214,2.4214,2.4214,2.4214,2000000.0
2007-05-31 06:54:00,2.4214,2.4214,2.4209,2.4212,41500000.0
2007-05-31 06:55:00,2.4212,2.4213,2.4212,2.4213,32400000.0
2007-05-31 06:56:00,2.4213,2.4213,2.4213,2.4213,7200000.0
2007-05-31 06:57:00,2.4214,2.4214,2.4214,2.4214,8800000.0
2007-05-31 06:58:00,2.42135,2.42135,2.4213,2.4213,21600000.0
2007-05-31 06:59:00,2.4214,2.4214,2.4213,2.4213,36800000.0
2007-05-31 07:00:00,2.4213,2.4214,2.4208,2.4209,208400000.0
2007-05-31 07:01:00,2.4212,2.4212,2.4212,2.4212,4000000.0
2007-05-31 07:02:00,2.4212,2.4212,2.4212,2.4212,13600000.0
2007-05-31 07:03:00,2.4212,2.4212,2.4212,2.4212,71200000.0
2007-05-31 07:04:00,2.4212,2.4214,2.4209,2.4212,72300000.0
2007-05-31 07:05:00,2.4212,2.4212,2.4212,2.4212,27600000.0
2007-05-31 07:06:00,2.4212,2.4213,2.4209,2.4213,89900000.0
2007-05-31 07:07:00,2.4213,2.4216,2.4213,2.4216,57600000.0
2007-05-31 07:08:00,2.4217,2.422,2.4217,2.422,128800000.0
2007-05-31 07:09:00,2.422,2.4222,2.4216,2.422,171200000.0
2007-05-31 07:10:00,2.4219,2.422,2.4218,2.422,38600000.0
2007-05-31 07:11:00,2.422,2.4222,2.4218,2.4222,127000000.0
2007-05-31 07:12:00,2.4222,2.4222,2.422,2.42205,227200000.0
2007-05-31 07:13:00,2.4221,2.4224,2.4221,2.4221,144000000.0
2007-05-31 07:14:00,2.4221,2.4221,2.4217,2.4217,106800000.0
2007-05-31 07:15:00,2.4217,2.4219,2.4217,2.4219,150800000.0
2007-05-31 07:16:00,2.42175,2.4219,2.4217,2.4219,55200000.0
2007-05-31 07:17:00,2.4219,2.4219,2.4219,2.4219,7200000.0
2007-05-31 07:18:00,2.4219,2.422,2.4219,2.422,183200000.0
2007-05-31 07:19:00,2.422,2.4222,2.422,2.4222,12000000.0
2007-05-31 07:20:00,2.4221,2.4222,2.422,2.4222,105600000.0
2007-05-31 07:21:00,2.4222,2.4222,2.4221,2.4221,46400000.0
2007-05-31 07:22:00,2.422,2.4222,2.4219,2.4222,171000000.0
2007-05-31 07:23:00,2.42215,2.4223,2.4219,2.4219,85300000.0
2007-05-31 07:24:00,2.422,2.4224,2.422,2.4223,34700000.0
2007-05-31 07:25:00,2.4223,2.4223,2.4221,2.4221,140000000.0
2007-05-31 07:26:00,2.4221,2.4223,2.422,2.4222,134400000.0
2007-05-31 07:27:00,2.4223,2.4225,2.4222,2.4224,104800000.0
2007-05-31 07:28:00,2.4224,2.4225,2.4224,2.4224,57600000.0
2007-05-31 07:29:00,2.4224,2.4225,2.4224,2.4225,40800000.0
2007-05-31 07:30:00,2.4224,2.4224,2.4222,2.4224,123200000.0
2007-05-31 07:31:00,2.42235,2.42245,2.4223,2.42245,90400000.0
2007-05-31 07:32:00,2.42245,2.42245,2.4223,2.4223,34400000.0
2007-05-31 07:33:00,2.4225,2.4225,2.4222,2.4222,120400000.0
2007-05-31 07:34:00,2.4222,2.42235,2.4222,2.4223,205599999.0
2007-05-31 07:35:00,2.4223,2.42235,2.4221,2.4223,61200000.0
2007-05-31 07:36:00,2.4223,2.42255,2.4221,2.4225,190400000.0
2007-05-31 07:37:00,2.4225,2.4226,2.4225,2.4226,116000000.0
2007-05-31 07:38:00,2.4226,2.42285,2.4226,2.4227,203700000.0
2007-05-31 07:39:00,2.42265,2.4227,2.42235,2.4226,211000000.0
2007-05-31 07:40:00,2.4226,2.4227,2.4224,2.4225,97600000.0
2007-05-31 07:41:00,2.4225,2.4225,2.4222,2.42235,94800000.0
2007-05-31 07:42:00,2.4223,2.4223,2.42205,2.42215,118700000.0
2007-05-31 07:43:00,2.42215,2.42245,2.422,2.42215,115399999.0
2007-05-31 07:44:00,2.4222,2.4226,2.422,2.4222,226700000.0
2007-05-31 07:45:00,2.422,2.422,2.4208,2.4213,290900000.0
2007-05-31 07:46:00,2.4213,2.42155,2.4209,2.42115,230400000.0
2007-05-31 07:47:00,2.4212,2.42135,2.4206,2.4208,246600000.0
2007-05-31 07:48:00,2.4208,2.4213,2.4208,2.42125,73600000.0
2007-05-31 07:49:00,2.4212,2.4214,2.4208,2.4212,333999999.0
2007-05-31 07:50:00,2.4211,2.42115,2.4207,2.4208,281500000.0
2007-05-31 07:51:00,2.4208,2.4208,2.4205,2.4207,275400002.0
2007-05-31 07:52:00,2.4207,2.42075,2.4205,2.4205,124800000.0
2007-05-31 07:53:00,2.4205,2.4207,2.4198,2.4201,190400000.0
2007-05-31 07:54:00,2.4201,2.4203,2.41995,2.4202,136000000.0
2007-05-31 07:55:00,2.4202,2.4202,2.4199,2.42,150400000.0
2007-05-31 07:56:00,2.41978,2.42018,2.41946,2.41967,121600000.0
2007-05-31 07:57:00,2.42005,2.4205,2.42005,2.4204,270199998.0
2007-05-31 07:58:00,2.4205,2.4208,2.42035,2.4206,107600000.0
2007-05-31 07:59:00,2.4206,2.4208,2.42015,2.42015,341600000.0
2007-05-31 08:00:00,2.42015,2.42015,2.4192,2.4197,409200000.0
2007-05-31 08:01:00,2.4197,2.42,2.4193,2.4196,359900000.0
2007-05-31 08:02:00,2.4196,2.4197,2.41925,2.4193,217900000.0
2007-05-31 08:03:00,2.4193,2.4197,2.4192,2.4195,103900000.0
2007-05-31 08:04:00,2.4196,2.41965,2.4192,2.4192,312499999.0
2007-05-31 08:05:00,2.41915,2.41915,2.4184,2.4185,336600000.0
2007-05-31 08:06:00,2.41855,2.4188,2.4184,2.4186,242000000.0
2007-05-31 08:07:00,2.41855,2.41855,2.4178,2.4183,340800000.0
2007-05-31 08:08:00,2.4183,2.41855,2.4179,2.41845,303300000.0
2007-05-31 08:09:00,2.41855,2.41875,2.4182,2.41855,442499999.0
2007-05-31 08:10:00,2.4185,2.4185,2.4179,2.4181,394299999.0
2007-05-31 08:11:00,2.41805,2.4184,2.4179,2.41835,199800000.0
2007-05-31 08:12:00,2.4183,2.4185,2.41825,2.4184,156800000.0
2007-05-31 08:13:00,2.4184,2.4185,2.4182,2.4182,256800000.0
2007-05-31 08:14:00,2.4182,2.41855,2.4181,2.4185,473600000.0
2007-05-31 08:15:00,2.4185,2.4187,2.4184,2.41855,260000000.0
2007-05-31 08:16:00,2.41855,2.41865,2.4183,2.4183,272000000.0
2007-05-31 08:17:00,2.4184,2.4184,2.418,2.4183,185200000.0
2007-05-31 08:18:00,2.4183,2.4185,2.4182,2.4185,207200000.0
2007-05-31 08:19:00,2.4185,2.4185,2.4184,2.4184,12000000.0
2007-05-31 08:20:00,2.4184,2.4193,2.41825,2.4185,592500002.0
2007-05-31 08:21:00,2.4183,2.419,2.4182,2.41895,770799998.0
2007-05-31 08:22:00,2.41895,2.41965,2.41895,2.4191,780699998.0
2007-05-31 08:23:00,2.419,2.4192,2.4188,2.4192,698699997.0
2007-05-31 08:24:00,2.4192,2.4194,2.419,2.4193,408000000.0
2007-05-31 08:25:00,2.4193,2.4196,2.4191,2.4193,581600000.0
2007-05-31 08:26:00,2.4193,2.41975,2.41925,2.4195,530499999.0
2007-05-31 08:27:00,2.4195,2.4197,2.419,2.419,367200001.0
2007-05-31 08:28:00,2.419,2.42005,2.419,2.4198,607700000.0
2007-05-31 08:29:00,2.4198,2.41995,2.4194,2.4195,529200000.0
2007-05-31 08:30:00,2.4195,2.4196,2.4194,2.4194,325800000.0
2007-05-31 08:31:00,2.41945,2.42,2.41945,2.4199,402800000.0
2007-05-31 08:32:00,2.4199,2.42,2.4196,2.4197,226000000.0
2007-05-31 08:33:00,2.4197,2.42,2.4193,2.41985,472100000.0
2007-05-31 08:34:00,2.4199,2.41995,2.41975,2.41995,184800000.0
2007-05-31 08:35:00,2.4201,2.42015,2.42005,2.42005,90400000.0
2007-05-31 08:36:00,2.4201,2.4201,2.4199,2.42,298400000.0
2007-05-31 08:37:00,2.41995,2.42,2.4197,2.41985,401899999.0
2007-05-31 08:38:00,2.4199,2.4199,2.4194,2.4195,305599999.0
2007-05-31 08:39:00,2.4195,2.4196,2.4193,2.41945,516399999.0
2007-05-31 08:40:00,2.4194,2.4195,2.41885,2.4189,745299999.0
2007-05-31 08:41:00,2.4189,2.4194,2.4185,2.4185,872300001.0
2007-05-31 08:42:00,2.4185,2.4191,2.41835,2.41905,807200001.0
2007-05-31 08:43:00,2.41905,2.41915,2.418,2.4182,582900000.0
2007-05-31 08:44:00,2.4182,2.4186,2.41805,2.4182,629899998.0
2007-05-31 08:45:00,2.4182,2.4184,2.4177,2.4181,645100001.0
2007-05-31 08:46:00,2.4182,2.4183,2.41765,2.41775,849000004.0
2007-05-31 08:47:00,2.41775,2.4184,2.4177,2.4184,418400000.0
2007-05-31 08:48:00,2.4186,2.4187,2.4182,2.4185,419100004.0
2007-05-31 08:49:00,2.41845,2.41865,2.41845,2.41865,213700000.0
2007-05-31 08:50:00,2.41865,2.4188,2.4182,2.41845,712400002.0
2007-05-31 08:51:00,2.4186,2.41865,2.4181,2.4186,638000002.0
2007-05-31 08:52:00,2.4186,2.4186,2.4178,2.4182,645500001.0
2007-05-31 08:53:00,2.4182,2.4186,2.4182,2.4182,812000000.0
2007-05-31 08:54:00,2.4182,2.4186,2.418,2.41845,748900000.0
2007-05-31 08:55:00,2.41845,2.4186,2.4183,2.4186,589300000.0
2007-05-31 08:56:00,2.4186,2.4191,2.4184,2.4186,511500000.0
2007-05-31 08:57:00,2.4186,2.4191,2.4184,2.419,1006899999.0
2007-05-31 08:58:00,2.41895,2.4192,2.4188,2.4188,672600000.0
2007-05-31 08:59:00,2.4188,2.41905,2.41855,2.4187,617499997.0
2007-05-31 09:00:00,2.4186,2.41885,2.4185,2.4185,574699999.0
2007-05-31 09:01:00,2.4185,2.4193,2.4185,2.4193,723599999.0
2007-05-31 09:02:00,2.4193,2.41955,2.4191,2.41935,639600000.0
2007-05-31 09:03:00,2.4194,2.4194,2.41905,2.41905,348500001.0
2007-05-31 09:04:00,2.41905,2.41965,2.419,2.4196,453000000.0
2007-05-31 09:05:00,2.4196,2.4201,2.41955,2.42,384800000.0
2007-05-31 09:06:00,2.42,2.4201,2.4197,2.42,685100000.0
2007-05-31 09:07:00,2.42,2.42,2.41965,2.41965,475700000.0
2007-05-31 09:08:00,2.4196,2.41975,2.4194,2.41945,487799997.0
2007-05-31 09:09:00,2.4195,2.41955,2.41925,2.4195,373599999.0
2007-05-31 09:10:00,2.4195,2.4199,2.41945,2.4196,711699998.0
2007-05-31 09:11:00,2.4196,2.41985,2.4194,2.4196,560699999.0
2007-05-31 09:12:00,2.4196,2.4196,2.4191,2.41915,312799999.0
2007-05-31 09:13:00,2.41915,2.4192,2.419,2.4192,190800000.0
2007-05-31 09:14:00,2.4192,2.41945,2.4191,2.4194,293800000.0
2007-05-31 09:15:00,2.4193,2.4195,2.4191,2.4195,199000000.0
2007-05-31 09:16:00,2.4195,2.4196,2.4191,2.41935,436599999.0
2007-05-31 09:17:00,2.41935,2.4197,2.4191,2.4194,297700000.0
2007-05-31 09:18:00,2.4194,2.4197,2.4192,2.4195,447299999.0
2007-05-31 09:19:00,2.4195,2.4198,2.4194,2.4198,604099999.0
2007-05-31 09:20:00,2.4198,2.4201,2.4196,2.4199,515799998.0
2007-05-31 09:21:00,2.4198,2.4199,2.4196,2.4197,217499997.0
2007-05-31 09:22:00,2.4197,2.4202,2.4197,2.42015,308300000.0
2007-05-31 09:23:00,2.42015,2.4204,2.4201,2.4204,258800000.0
2007-05-31 09:24:00,2.42025,2.42065,2.4201,2.4203,657299996.0
2007-05-31 09:25:00,2.4203,2.4204,2.4201,2.4201,131600000.0
2007-05-31 09:26:00,2.4202,2.4203,2.4201,2.42015,247600000.0
2007-05-31 09:27:00,2.42015,2.42025,2.4201,2.4201,204800000.0
2007-05-31 09:28:00,2.42015,2.4204,2.42005,2.42005,221500000.0
2007-05-31 09:29:00,2.42,2.4201,2.4196,2.42,397799999.0
2007-05-31 09:30:00,2.4197,2.42,2.4197,2.4198,373200000.0
2007-05-31 09:31:00,2.4198,2.4201,2.4198,2.42,313300000.0
2007-05-31 09:32:00,2.42,2.4205,2.42,2.4203,538299998.0
2007-05-31 09:33:00,2.4203,2.4204,2.41985,2.41995,787199998.0
2007-05-31 09:34:00,2.42,2.4201,2.4199,2.4199,385600000.0
2007-05-31 09:35:00,2.42,2.42035,2.42,2.4202,492100000.0
2007-05-31 09:36:00,2.4202,2.42045,2.4202,2.42025,507500000.0
2007-05-31 09:37:00,2.42025,2.4205,2.42025,2.42045,135200000.0
2007-05-31 09:38:00,2.42045,2.4208,2.42045,2.4207,141200000.0
2007-05-31 09:39:00,2.4207,2.42095,2.4206,2.4208,346300000.0
2007-05-31 09:40:00,2.4208,2.42095,2.4206,2.4209,309899999.0
2007-05-31 09:41:00,2.4209,2.42095,2.4207,2.4207,158300000.0
2007-05-31 09:42:00,2.4207,2.4207,2.4203,2.42045,467599997.0
2007-05-31 09:43:00,2.4203,2.4206,2.4202,2.4202,468100000.0
2007-05-31 09:44:00,2.4202,2.4202,2.4198,2.4201,272900000.0
2007-05-31 09:45:00,2.4201,2.4203,2.4201,2.42015,305599999.0
2007-05-31 09:46:00,2.42015,2.4202,2.4201,2.4201,56000000.0
2007-05-31 09:47:00,2.4201,2.4201,2.4201,2.4201,67200000.0
2007-05-31 09:48:00,2.4201,2.4201,2.4198,2.4198,183200000.0
2007-05-31 09:49:00,2.4201,2.42025,2.4199,2.41995,362500000.0
2007-05-31 09:50:00,2.4199,2.42005,2.4197,2.42005,312100000.0
2007-05-31 09:51:00,2.42,2.42,2.4195,2.4195,754899992.0
2007-05-31 09:52:00,2.4197,2.4198,2.4193,2.4194,491499992.0
2007-05-31 09:53:00,2.4194,2.4194,2.4193,2.4194,175800000.0
2007-05-31 09:54:00,2.4194,2.4197,2.4191,2.4193,291800001.0
2007-05-31 09:55:00,2.4192,2.4196,2.4192,2.4195,152900000.0
2007-05-31 09:56:00,2.4196,2.4196,2.4191,2.4192,399100001.0
2007-05-31 09:57:00,2.4192,2.4195,2.4191,2.4194,353700001.0
2007-05-31 09:58:00,2.41935,2.4197,2.4193,2.4196,383200000.0
2007-05-31 09:59:00,2.4196,2.4197,2.4193,2.4193,277300000.0
2007-05-31 10:00:00,2.4193,2.4196,2.41905,2.41905,218100000.0
2007-05-31 10:01:00,2.4191,2.4197,2.419,2.41945,413100000.0
2007-05-31 10:02:00,2.41945,2.4202,2.41945,2.4202,371000000.0
2007-05-31 10:03:00,2.4202,2.4204,2.42005,2.4202,402400000.0
2007-05-31 10:04:00,2.42025,2.4203,2.42015,2.4203,51200000.0
2007-05-31 10:05:00,2.4203,2.4204,2.42015,2.42025,291800000.0
2007-05-31 10:06:00,2.4203,2.4204,2.42015,2.4204,342300000.0
2007-05-31 10:07:00,2.4204,2.42065,2.4201,2.4206,520000000.0
2007-05-31 10:08:00,2.42055,2.4207,2.42055,2.4206,217499999.0
2007-05-31 10:09:00,2.4206,2.42065,2.42,2.4204,436700000.0
2007-05-31 10:10:00,2.4204,2.4205,2.4201,2.4204,362400000.0
2007-05-31 10:11:00,2.4206,2.4206,2.42,2.42035,545300000.0
2007-05-31 10:12:00,2.42035,2.4205,2.4202,2.4204,455900000.0
2007-05-31 10:13:00,2.4204,2.4207,2.42035,2.4206,188800000.0
2007-05-31 10:14:00,2.4206,2.42065,2.4204,2.42055,361300000.0
2007-05-31 10:15:00,2.4205,2.42055,2.4203,2.42045,136900000.0
2007-05-31 10:16:00,2.42045,2.4207,2.4201,2.4203,668399997.0
2007-05-31 10:17:00,2.4203,2.4205,2.4202,2.4202,296999997.0
2007-05-31 10:18:00,2.4202,2.4205,2.4202,2.4205,284500000.0
2007-05-31 10:19:00,2.4205,2.4205,2.4203,2.4204,279399995.0
2007-05-31 10:20:00,2.4204,2.4205,2.4203,2.4204,308099997.0
2007-05-31 10:21:00,2.42045,2.4205,2.4199,2.4201,395800001.0
2007-05-31 10:22:00,2.4201,2.42035,2.4201,2.4202,340900000.0
2007-05-31 10:23:00,2.4202,2.4205,2.4202,2.4204,174500002.0
2007-05-31 10:24:00,2.4204,2.4204,2.42015,2.4202,141000000.0
2007-05-31 10:25:00,2.4202,2.4205,2.4202,2.42045,354000002.0
2007-05-31 10:26:00,2.42045,2.4208,2.4202,2.4203,673400001.0
2007-05-31 10:27:00,2.42025,2.4205,2.4202,2.4205,529500001.0
2007-05-31 10:28:00,2.4204,2.4207,2.4203,2.4206,459899999.0
2007-05-31 10:29:00,2.4206,2.4206,2.4201,2.4206,352800001.0
2007-05-31 10:30:00,2.4204,2.4207,2.4201,2.42025,522100000.0
2007-05-31 10:31:00,2.42025,2.4205,2.42,2.4203,496099998.0
2007-05-31 10:32:00,2.4203,2.4203,2.4198,2.4199,854300001.0
2007-05-31 10:33:00,2.4199,2.42,2.4197,2.4198,629400004.0
2007-05-31 10:34:00,2.4198,2.42,2.4196,2.4196,513500000.0
2007-05-31 10:35:00,2.41965,2.4198,2.4194,2.4195,647899996.0
2007-05-31 10:36:00,2.4197,2.42,2.4194,2.42,680100000.0
2007-05-31 10:37:00,2.42,2.4202,2.41985,2.42,434699999.0
2007-05-31 10:38:00,2.42,2.4201,2.4197,2.4199,349300000.0
2007-05-31 10:39:00,2.4198,2.4202,2.4198,2.42005,414600000.0
2007-05-31 10:40:00,2.42005,2.4203,2.4197,2.42005,262800000.0
2007-05-31 10:41:00,2.42,2.4202,2.4198,2.4201,466800000.0
2007-05-31 10:42:00,2.42,2.4201,2.4197,2.42005,217800000.0
2007-05-31 10:43:00,2.42005,2.4203,2.4199,2.4199,655500000.0
2007-05-31 10:44:00,2.4199,2.4202,2.4197,2.41975,569400000.0
2007-05-31 10:45:00,2.4198,2.4199,2.4196,2.4199,435600000.0
2007-05-31 10:46:00,2.4199,2.4202,2.4197,2.4201,286500000.0
2007-05-31 10:47:00,2.4201,2.4202,2.4201,2.42015,89200000.0
2007-05-31 10:48:00,2.4201,2.4204,2.4201,2.4201,444499999.0
2007-05-31 10:49:00,2.4201,2.4201,2.4199,2.4201,307599998.0
2007-05-31 10:50:00,2.4201,2.4203,2.42,2.42,310100000.0
2007-05-31 10:51:00,2.4199,2.4199,2.41975,2.4198,216299998.0
2007-05-31 10:52:00,2.4198,2.42,2.4197,2.41985,139600001.0
2007-05-31 10:53:00,2.41985,2.4201,2.41985,2.4199,258700000.0
2007-05-31 10:54:00,2.4199,2.4202,2.4197,2.4201,167900000.0
2007-05-31 10:55:00,2.42,2.4203,2.4199,2.4202,294600000.0
2007-05-31 10:56:00,2.4202,2.4205,2.4202,2.4203,82400000.0
2007-05-31 10:57:00,2.4203,2.4205,2.4201,2.4203,347900000.0
2007-05-31 10:58:00,2.4203,2.4204,2.4199,2.4199,835400000.0
2007-05-31 10:59:00,2.4199,2.4202,2.4199,2.4202,302500000.0
2007-05-31 11:00:00,2.4202,2.4205,2.4201,2.4204,151900000.0
2007-05-31 11:01:00,2.4204,2.4204,2.42,2.4203,215200000.0
2007-05-31 11:02:00,2.4203,2.4203,2.4202,2.4203,157600000.0
2007-05-31 11:03:00,2.4202,2.4204,2.4201,2.4201,329200000.0
2007-05-31 11:04:00,2.4201,2.4201,2.4197,2.4199,666200002.0
2007-05-31 11:05:00,2.42,2.42,2.4197,2.4199,328400002.0
2007-05-31 11:06:00,2.4198,2.4204,2.4198,2.4204,648500008.0
2007-05-31 11:07:00,2.4204,2.4206,2.4203,2.4204,385799998.0
2007-05-31 11:08:00,2.4204,2.4207,2.42035,2.4205,352700000.0
2007-05-31 11:09:00,2.4205,2.4209,2.4204,2.4207,291599999.0
2007-05-31 11:10:00,2.4206,2.4208,2.4205,2.4208,478200000.0
2007-05-31 11:11:00,2.4208,2.421,2.4205,2.4207,527700000.0
2007-05-31 11:12:00,2.4208,2.421,2.4202,2.42085,571300000.0
2007-05-31 11:13:00,2.42085,2.421,2.4206,2.421,625199995.0
2007-05-31 11:14:00,2.421,2.4211,2.4207,2.4207,329200000.0
2007-05-31 11:15:00,2.4207,2.4209,2.4206,2.42065,492000000.0
2007-05-31 11:16:00,2.42065,2.4209,2.4206,2.4209,382400000.0
2007-05-31 11:17:00,2.4208,2.4211,2.4206,2.421,307400002.0
2007-05-31 11:18:00,2.4209,2.421,2.4207,2.4207,322000000.0
2007-05-31 11:19:00,2.4207,2.4208,2.4203,2.4205,745199996.0
2007-05-31 11:20:00,2.4205,2.4207,2.4204,2.4204,442599996.0
2007-05-31 11:21:00,2.4204,2.4206,2.4203,2.42035,762200000.0
2007-05-31 11:22:00,2.4204,2.42065,2.4203,2.4206,357499999.0
2007-05-31 11:23:00,2.4206,2.4208,2.4205,2.4207,354299998.0
2007-05-31 11:24:00,2.4207,2.4208,2.4205,2.4206,294800002.0
2007-05-31 11:25:00,2.42065,2.4208,2.4206,2.4208,84000000.0
2007-05-31 11:26:00,2.4207,2.4208,2.42045,2.4206,402900001.0
2007-05-31 11:27:00,2.4205,2.42075,2.42045,2.4207,221600000.0
2007-05-31 11:28:00,2.4207,2.4211,2.4203,2.4209,395299998.0
2007-05-31 11:29:00,2.4209,2.4209,2.42045,2.42075,454199998.0
2007-05-31 11:30:00,2.4208,2.421,2.4206,2.4208,315599999.0
2007-05-31 11:31:00,2.4207,2.42085,2.4205,2.4208,343600000.0
2007-05-31 11:32:00,2.4208,2.4211,2.4208,2.4211,169500000.0
2007-05-31 11:33:00,2.421,2.4212,2.4209,2.421,413400000.0
2007-05-31 11:34:00,2.421,2.4212,2.4207,2.421,538600000.0
2007-05-31 11:35:00,2.421,2.4212,2.4208,2.4208,268300000.0
2007-05-31 11:36:00,2.4208,2.4208,2.4207,2.4207,36300000.0
2007-05-31 11:37:00,2.4208,2.4208,2.4204,2.4206,615600000.0
2007-05-31 11:38:00,2.4206,2.42095,2.4206,2.4209,642199999.0
2007-05-31 11:39:00,2.4209,2.4213,2.42085,2.4211,448100000.0
2007-05-31 11:40:00,2.4211,2.4213,2.42095,2.4212,378900000.0
2007-05-31 11:41:00,2.4212,2.4212,2.4209,2.4211,381500004.0
2007-05-31 11:42:00,2.4212,2.4213,2.4208,2.4211,740300000.0
2007-05-31 11:43:00,2.4211,2.4214,2.4209,2.4214,391900002.0
2007-05-31 11:44:00,2.4214,2.4217,2.4212,2.42165,547500003.0
2007-05-31 11:45:00,2.4215,2.4215,2.42105,2.4214,483300000.0
2007-05-31 11:46:00,2.4215,2.4215,2.4215,2.4215,49600000.0
2007-05-31 11:47:00,2.4215,2.4217,2.4213,2.4214,601000001.0
2007-05-31 11:48:00,2.4213,2.4216,2.4212,2.4214,489699997.0
2007-05-31 11:49:00,2.4214,2.4218,2.4214,2.4218,187400000.0
2007-05-31 11:50:00,2.4218,2.4218,2.4216,2.4218,67500000.0
2007-05-31 11:51:00,2.4218,2.4218,2.4218,2.4218,40000000.0
2007-05-31 11:52:00,2.4218,2.4218,2.4215,2.4216,312100000.0
2007-05-31 11:53:00,2.4216,2.4216,2.4213,2.4214,171700000.0
2007-05-31 11:54:00,2.42135,2.4216,2.42135,2.4214,264000000.0
2007-05-31 11:55:00,2.4214,2.4214,2.4212,2.4213,216000000.0
2007-05-31 11:56:00,2.4213,2.4215,2.4212,2.4214,235000000.0
2007-05-31 11:57:00,2.4214,2.42155,2.4214,2.42155,153100000.0
2007-05-31 11:58:00,2.4215,2.4216,2.4213,2.4215,869999997.0
2007-05-31 11:59:00,2.42145,2.42175,2.4214,2.4216,253000000.0
2007-05-31 12:00:00,2.4216,2.4219,2.4214,2.4218,428099998.0
2007-05-31 12:01:00,2.4218,2.422,2.4215,2.4217,219800000.0
2007-05-31 12:02:00,2.4217,2.4218,2.4216,2.4216,419300000.0
2007-05-31 12:03:00,2.4216,2.4218,2.4215,2.4217,166400000.0
2007-05-31 12:04:00,2.4217,2.4218,2.4214,2.4216,394600000.0
2007-05-31 12:05:00,2.4216,2.422,2.4215,2.4215,509100001.0
2007-05-31 12:06:00,2.4214,2.4218,2.4214,2.4218,590599995.0
2007-05-31 12:07:00,2.4218,2.4219,2.4216,2.42165,268499999.0
2007-05-31 12:08:00,2.42165,2.42185,2.4216,2.4217,396400000.0
2007-05-31 12:09:00,2.4217,2.422,2.4215,2.4218,546399999.0
2007-05-31 12:10:00,2.4218,2.4222,2.4214,2.4215,546300001.0
2007-05-31 12:11:00,2.4215,2.4216,2.4213,2.4216,305600001.0
2007-05-31 12:12:00,2.4215,2.4216,2.4213,2.42145,265399999.0
2007-05-31 12:13:00,2.4215,2.4218,2.4214,2.4216,782999989.0
2007-05-31 12:14:00,2.4216,2.4217,2.4214,2.4217,218700000.0
2007-05-31 12:15:00,2.42165,2.422,2.4216,2.422,260799999.0
2007-05-31 12:16:00,2.4218,2.422,2.4218,2.422,51600000.0
2007-05-31 12:17:00,2.4219,2.422,2.4215,2.4217,878400001.0
2007-05-31 12:18:00,2.4217,2.4219,2.4215,2.4217,326999999.0
2007-05-31 12:19:00,2.4217,2.4223,2.4217,2.4219,534300000.0
2007-05-31 12:20:00,2.4219,2.4224,2.4219,2.422,765200000.0
2007-05-31 12:21:00,2.4218,2.4224,2.4218,2.42225,344100001.0
2007-05-31 12:22:00,2.4223,2.42285,2.4223,2.4228,213999999.0
2007-05-31 12:23:00,2.4228,2.4228,2.4224,2.4225,536000000.0
2007-05-31 12:24:00,2.4225,2.4226,2.4222,2.4222,657399997.0
2007-05-31 12:25:00,2.42225,2.4224,2.4219,2.4222,387200000.0
2007-05-31 12:26:00,2.4222,2.4224,2.4221,2.4223,213000000.0
2007-05-31 12:27:00,2.4223,2.4227,2.4223,2.4226,356299998.0
2007-05-31 12:28:00,2.4226,2.4229,2.4226,2.42285,207500000.0
2007-05-31 12:29:00,2.42285,2.423,2.4227,2.4228,171500000.0
2007-05-31 12:30:00,2.4227,2.4228,2.4226,2.4227,261099998.0
2007-05-31 12:31:00,2.4226,2.4231,2.4226,2.423,425500000.0
2007-05-31 12:32:00,2.423,2.4233,2.42295,2.4232,296399999.0
2007-05-31 12:33:00,2.4232,2.4233,2.4228,2.42305,599600000.0
2007-05-31 12:34:00,2.42305,2.4236,2.42305,2.4234,359699998.0
2007-05-31 12:35:00,2.4234,2.42345,2.42285,2.4231,273200000.0
2007-05-31 12:36:00,2.423,2.4232,2.4226,2.4229,552600001.0
2007-05-31 12:37:00,2.4229,2.4231,2.42275,2.423,490999999.0
2007-05-31 12:38:00,2.423,2.423,2.4228,2.4229,255000000.0
2007-05-31 12:39:00,2.4228,2.423,2.4225,2.4229,409899998.0
2007-05-31 12:40:00,2.4228,2.4229,2.4227,2.4229,385599998.0
2007-05-31 12:41:00,2.4229,2.4234,2.4229,2.42315,396800000.0
2007-05-31 12:42:00,2.42315,2.42315,2.4229,2.42305,276400000.0
2007-05-31 12:43:00,2.42305,2.42305,2.42275,2.42285,237500000.0
2007-05-31 12:44:00,2.4229,2.4229,2.4228,2.4229,279900001.0
2007-05-31 12:45:00,2.4229,2.4229,2.42255,2.4228,300800000.0
2007-05-31 12:46:00,2.4229,2.4231,2.42275,2.4229,252800000.0
2007-05-31 12:47:00,2.4229,2.4232,2.4229,2.423,276000000.0
2007-05-31 12:48:00,2.423,2.423,2.4229,2.4229,81300000.0
2007-05-31 12:49:00,2.42295,2.423,2.4229,2.423,258500000.0
2007-05-31 12:50:00,2.423,2.423,2.42285,2.423,204799999.0
2007-05-31 12:51:00,2.423,2.42305,2.4229,2.4229,314400000.0
2007-05-31 12:52:00,2.4229,2.42435,2.4229,2.42395,939599996.0
2007-05-31 12:53:00,2.42395,2.4243,2.4238,2.42395,528000000.0
2007-05-31 12:54:00,2.42395,2.4249,2.4238,2.4249,737699998.0
2007-05-31 12:55:00,2.4248,2.4249,2.4241,2.4244,424600000.0
2007-05-31 12:56:00,2.4243,2.425,2.4243,2.42475,469699999.0
2007-05-31 12:57:00,2.42475,2.4249,2.4241,2.4241,385399997.0
2007-05-31 12:58:00,2.4242,2.42445,2.4242,2.4244,260400000.0
2007-05-31 12:59:00,2.4243,2.4252,2.4243,2.425,364600000.0
2007-05-31 13:00:00,2.425,2.4254,2.4246,2.4247,675600000.0
2007-05-31 13:01:00,2.4247,2.4251,2.4247,2.42485,371100000.0
2007-05-31 13:02:00,2.42485,2.42485,2.4245,2.42465,295200000.0
2007-05-31 13:03:00,2.42465,2.4252,2.42465,2.4252,596800000.0
2007-05-31 13:04:00,2.4252,2.4252,2.4247,2.4251,387100000.0
2007-05-31 13:05:00,2.4251,2.42515,2.4246,2.42475,601699999.0
2007-05-31 13:06:00,2.4248,2.42505,2.4247,2.4248,307200000.0
2007-05-31 13:07:00,2.4248,2.42485,2.4246,2.42485,403400000.0
2007-05-31 13:08:00,2.42485,2.4251,2.4248,2.425,424600001.0
2007-05-31 13:09:00,2.425,2.42505,2.4249,2.425,244000000.0
2007-05-31 13:10:00,2.425,2.42505,2.4248,2.42495,302100000.0
2007-05-31 13:11:00,2.42495,2.4251,2.42475,2.42495,390700000.0
2007-05-31 13:12:00,2.4248,2.42515,2.4244,2.4246,830899999.0
2007-05-31 13:13:00,2.4246,2.42485,2.4245,2.42485,294000000.0
2007-05-31 13:14:00,2.42485,2.4251,2.42485,2.4249,192000000.0
2007-05-31 13:15:00,2.4249,2.4251,2.4248,2.4251,66000000.0
2007-05-31 13:16:00,2.4251,2.42515,2.4251,2.4251,181600000.0
2007-05-31 13:17:00,2.4251,2.4254,2.42505,2.4252,369600000.0
2007-05-31 13:18:00,2.4252,2.4252,2.42495,2.4251,173900000.0
2007-05-31 13:19:00,2.4251,2.4251,2.4248,2.42495,179600000.0
2007-05-31 13:20:00,2.42495,2.42495,2.4242,2.4242,506299998.0
2007-05-31 13:21:00,2.4242,2.4243,2.4234,2.4235,783299998.0
2007-05-31 13:22:00,2.4235,2.4236,2.423,2.4234,475600002.0
2007-05-31 13:23:00,2.4236,2.4237,2.4231,2.4234,675999996.0
2007-05-31 13:24:00,2.4233,2.4234,2.4231,2.4232,454799999.0
2007-05-31 13:25:00,2.4232,2.4233,2.4231,2.42315,207900002.0
2007-05-31 13:26:00,2.42315,2.4233,2.42295,2.42295,134800000.0
2007-05-31 13:27:00,2.42295,2.423,2.4226,2.4229,402299999.0
2007-05-31 13:28:00,2.423,2.4233,2.423,2.4232,585600000.0
2007-05-31 13:29:00,2.4232,2.4235,2.4232,2.4234,347600000.0
2007-05-31 13:30:00,2.4234,2.4236,2.4232,2.4235,766800001.0
2007-05-31 13:31:00,2.4235,2.4237,2.4234,2.4236,480899997.0
2007-05-31 13:32:00,2.4236,2.42445,2.4236,2.4243,474300000.0
2007-05-31 13:33:00,2.4241,2.42455,2.424,2.42415,817799995.0
2007-05-31 13:34:00,2.4242,2.4246,2.42415,2.4246,342400000.0
2007-05-31 13:35:00,2.4246,2.4246,2.4241,2.4243,342200001.0
2007-05-31 13:36:00,2.4243,2.4245,2.4243,2.4244,328800000.0
2007-05-31 13:37:00,2.4244,2.42445,2.4242,2.4243,441400000.0
2007-05-31 13:38:00,2.4243,2.4244,2.4237,2.424,1046100000.0
2007-05-31 13:39:00,2.424,2.4243,2.4239,2.4241,512800002.0
2007-05-31 13:40:00,2.4241,2.4241,2.4238,2.4239,809600000.0
2007-05-31 13:41:00,2.4239,2.4243,2.42385,2.4243,500000003.0
2007-05-31 13:42:00,2.42435,2.4247,2.4242,2.4247,614299999.0
2007-05-31 13:43:00,2.4245,2.4245,2.4242,2.4242,322400000.0
2007-05-31 13:44:00,2.4242,2.42425,2.42405,2.4241,329600000.0
2007-05-31 13:45:00,2.4241,2.4245,2.4241,2.4245,270400000.0
2007-05-31 13:46:00,2.4245,2.4245,2.4241,2.4243,548499997.0
2007-05-31 13:47:00,2.4243,2.4243,2.4241,2.42415,222500000.0
2007-05-31 13:48:00,2.42415,2.4253,2.4241,2.4251,712999999.0
2007-05-31 13:49:00,2.4251,2.42555,2.4249,2.42525,899600000.0
2007-05-31 13:50:00,2.42525,2.42525,2.4246,2.4247,576300005.0
2007-05-31 13:51:00,2.4247,2.4249,2.4245,2.4245,220200000.0
2007-05-31 13:52:00,2.4245,2.4248,2.4245,2.4248,260299997.0
2007-05-31 13:53:00,2.4248,2.4248,2.4244,2.4245,379199998.0
2007-05-31 13:54:00,2.4245,2.4245,2.424,2.424,427300001.0
2007-05-31 13:55:00,2.4241,2.4243,2.42395,2.4241,525999997.0
2007-05-31 13:56:00,2.4242,2.4244,2.4237,2.4238,637600000.0
2007-05-31 13:57:00,2.4238,2.4238,2.4229,2.4229,428400000.0
2007-05-31 13:58:00,2.423,2.4231,2.4226,2.423,356199998.0
2007-05-31 13:59:00,2.4229,2.4231,2.42265,2.4227,410900000.0
2007-05-31 14:00:00,2.4227,2.423,2.4225,2.4228,490300002.0
2007-05-31 14:01:00,2.4228,2.4228,2.4224,2.4227,548500000.0
2007-05-31 14:02:00,2.4227,2.4227,2.4212,2.42155,721000000.0
2007-05-31 14:03:00,2.4217,2.4217,2.4213,2.4216,579300000.0
2007-05-31 14:04:00,2.4216,2.4222,2.4216,2.4221,626000000.0
2007-05-31 14:05:00,2.4222,2.4225,2.4221,2.4222,928500001.0
2007-05-31 14:06:00,2.4222,2.4225,2.4222,2.4224,356600000.0
2007-05-31 14:07:00,2.4225,2.4232,2.4224,2.4229,647199999.0
2007-05-31 14:08:00,2.4229,2.4231,2.42245,2.4226,556900000.0
2007-05-31 14:09:00,2.4226,2.4226,2.4221,2.4222,339400002.0
2007-05-31 14:10:00,2.4222,2.4225,2.4222,2.4225,409200000.0
2007-05-31 14:11:00,2.4225,2.4226,2.4223,2.4226,510300000.0
2007-05-31 14:12:00,2.4225,2.4231,2.42245,2.4227,430200000.0
2007-05-31 14:13:00,2.42275,2.4229,2.4225,2.4227,220400000.0
2007-05-31 14:14:00,2.4227,2.4229,2.4224,2.4229,584399998.0
2007-05-31 14:15:00,2.4229,2.423,2.4227,2.4227,494799998.0
2007-05-31 14:16:00,2.4227,2.4231,2.4227,2.423,745999999.0
2007-05-31 14:17:00,2.4232,2.4234,2.42295,2.4233,702200000.0
2007-05-31 14:18:00,2.4233,2.4236,2.4229,2.4232,545300000.0
2007-05-31 14:19:00,2.4232,2.4234,2.4229,2.4231,651099996.0
2007-05-31 14:20:00,2.423,2.4232,2.4227,2.4229,880300000.0
2007-05-31 14:21:00,2.423,2.423,2.4227,2.423,982900000.0
2007-05-31 14:22:00,2.4229,2.423,2.4225,2.42265,872099998.0
2007-05-31 14:23:00,2.4226,2.4228,2.4223,2.4225,822200000.0
2007-05-31 14:24:00,2.4225,2.4228,2.4225,2.42265,838200000.0
2007-05-31 14:25:00,2.4227,2.4228,2.4223,2.4225,497000000.0
2007-05-31 14:26:00,2.42255,2.42255,2.422,2.4223,610299995.0
2007-05-31 14:27:00,2.4223,2.4223,2.4213,2.4215,558500000.0
2007-05-31 14:28:00,2.4216,2.4218,2.4214,2.4216,707700004.0
2007-05-31 14:29:00,2.4217,2.4217,2.4208,2.421,527799998.0
2007-05-31 14:30:00,2.4209,2.4218,2.4205,2.42135,640800000.0
2007-05-31 14:31:00,2.4213,2.4225,2.421,2.4225,710400000.0
2007-05-31 14:32:00,2.4225,2.4227,2.4222,2.4223,899000000.0
2007-05-31 14:33:00,2.4223,2.4225,2.42175,2.422,907999999.0
2007-05-31 14:34:00,2.4219,2.4221,2.4216,2.4217,874500000.0
2007-05-31 14:35:00,2.4217,2.4223,2.4217,2.4222,933000000.0
2007-05-31 14:36:00,2.4222,2.4226,2.4221,2.4221,650199999.0
2007-05-31 14:37:00,2.4221,2.4223,2.4218,2.4219,540499996.0
2007-05-31 14:38:00,2.4219,2.422,2.4215,2.4219,611700004.0
2007-05-31 14:39:00,2.4219,2.4219,2.4217,2.4217,279100000.0
2007-05-31 14:40:00,2.4217,2.4221,2.4214,2.4215,464700000.0
2007-05-31 14:41:00,2.4217,2.4219,2.4216,2.4218,712199997.0
2007-05-31 14:42:00,2.4218,2.4221,2.4216,2.4219,663400000.0
2007-05-31 14:43:00,2.4219,2.4219,2.4214,2.4219,498600000.0
2007-05-31 14:44:00,2.4219,2.4219,2.4217,2.4219,337600000.0
2007-05-31 14:45:00,2.4218,2.422,2.42155,2.4217,622999999.0
2007-05-31 14:46:00,2.42155,2.4219,2.4215,2.4216,542199999.0
2007-05-31 14:47:00,2.4216,2.4218,2.4213,2.4214,492299999.0
2007-05-31 14:48:00,2.4212,2.4213,2.4208,2.4212,679199995.0
2007-05-31 14:49:00,2.4212,2.4215,2.4212,2.4214,426000000.0
2007-05-31 14:50:00,2.4214,2.4217,2.4213,2.4215,368699998.0
2007-05-31 14:51:00,2.4216,2.42185,2.4214,2.42155,440199999.0
2007-05-31 14:52:00,2.4215,2.42175,2.4215,2.4216,483599999.0
2007-05-31 14:53:00,2.4216,2.4221,2.4214,2.4214,655700003.0
2007-05-31 14:54:00,2.4214,2.4216,2.4211,2.4212,489600004.0
2007-05-31 14:55:00,2.42125,2.4214,2.421,2.4212,563400003.0
2007-05-31 14:56:00,2.4212,2.4212,2.4209,2.421,580099999.0
2007-05-31 14:57:00,2.421,2.4213,2.4209,2.4212,294200001.0
2007-05-31 14:58:00,2.4212,2.4212,2.4209,2.421,811100002.0
2007-05-31 14:59:00,2.421,2.4211,2.4206,2.4208,603400000.0
2007-05-31 15:00:00,2.4209,2.4209,2.4206,2.42075,771100003.0
2007-05-31 15:01:00,2.42075,2.4211,2.4207,2.421,378900001.0
2007-05-31 15:02:00,2.4207,2.4211,2.4207,2.4208,204700000.0
2007-05-31 15:03:00,2.4208,2.4209,2.4206,2.4206,649200000.0
2007-05-31 15:04:00,2.4206,2.42075,2.4203,2.4205,947499994.0
2007-05-31 15:05:00,2.4205,2.4209,2.4203,2.42075,837999988.0
2007-05-31 15:06:00,2.42075,2.4211,2.42075,2.4211,142400000.0
2007-05-31 15:07:00,2.42095,2.4211,2.42075,2.42075,283300000.0
2007-05-31 15:08:00,2.4209,2.4213,2.4208,2.4211,459700001.0
2007-05-31 15:09:00,2.4211,2.4212,2.4208,2.4208,655899998.0
2007-05-31 15:10:00,2.42075,2.4212,2.4207,2.42075,849099999.0
2007-05-31 15:11:00,2.4208,2.4208,2.4208,2.4208,69700000.0
2007-05-31 15:12:00,2.4208,2.4212,2.4208,2.4208,696800000.0
2007-05-31 15:13:00,2.4209,2.42105,2.4206,2.4208,538600004.0
2007-05-31 15:14:00,2.4208,2.4209,2.4208,2.4208,346500002.0
2007-05-31 15:15:00,2.4208,2.4209,2.4208,2.4209,57800000.0
2007-05-31 15:16:00,2.4209,2.421,2.4206,2.421,175899999.0
2007-05-31 15:17:00,2.421,2.42115,2.4207,2.421,365099999.0
2007-05-31 15:18:00,2.421,2.4211,2.42065,2.42075,318799997.0
2007-05-31 15:19:00,2.4208,2.4211,2.4207,2.42085,350300000.0
2007-05-31 15:20:00,2.4209,2.421,2.4208,2.4208,203000000.0
2007-05-31 15:21:00,2.421,2.4211,2.42085,2.421,384800000.0
2007-05-31 15:22:00,2.421,2.421,2.4206,2.42085,682600004.0
2007-05-31 15:23:00,2.4208,2.421,2.4207,2.4208,386500000.0
2007-05-31 15:24:00,2.4208,2.421,2.42075,2.4209,180000000.0
2007-05-31 15:25:00,2.4209,2.421,2.4207,2.421,222600000.0
2007-05-31 15:26:00,2.421,2.421,2.4209,2.421,115200000.0
2007-05-31 15:27:00,2.42095,2.4212,2.42085,2.4211,404999999.0
2007-05-31 15:28:00,2.4212,2.4212,2.42085,2.421,218600000.0
2007-05-31 15:29:00,2.421,2.4212,2.4209,2.4209,387200000.0
2007-05-31 15:30:00,2.4209,2.421,2.4206,2.4206,387899999.0
2007-05-31 15:31:00,2.4208,2.4211,2.42075,2.42085,308000000.0
2007-05-31 15:32:00,2.4208,2.4209,2.4206,2.4206,475799996.0
2007-05-31 15:33:00,2.4208,2.4208,2.4203,2.4207,676499996.0
2007-05-31 15:34:00,2.4207,2.4207,2.42045,2.4207,499700000.0
2007-05-31 15:35:00,2.4207,2.4209,2.4204,2.4204,247200000.0
2007-05-31 15:36:00,2.4205,2.42085,2.4203,2.42085,735599997.0
2007-05-31 15:37:00,2.42085,2.4211,2.4208,2.421,493300001.0
2007-05-31 15:38:00,2.4209,2.42105,2.4205,2.42065,312100000.0
2007-05-31 15:39:00,2.4207,2.4212,2.4206,2.42095,565900004.0
2007-05-31 15:40:00,2.42095,2.4211,2.4207,2.4207,304100001.0
2007-05-31 15:41:00,2.4207,2.421,2.4206,2.4207,377700000.0
2007-05-31 15:42:00,2.4207,2.4215,2.4207,2.42075,677800000.0
2007-05-31 15:43:00,2.42075,2.4209,2.4202,2.4207,1206899999.0
2007-05-31 15:44:00,2.4206,2.4209,2.4203,2.4204,826100000.0
2007-05-31 15:45:00,2.4206,2.4208,2.4201,2.4202,689700001.0
2007-05-31 15:46:00,2.4202,2.4206,2.42,2.4205,794700004.0
2007-05-31 15:47:00,2.4205,2.4207,2.4201,2.4201,827399998.0
2007-05-31 15:48:00,2.42,2.4202,2.42,2.42,212200000.0
2007-05-31 15:49:00,2.42,2.4204,2.42,2.42,468700000.0
2007-05-31 15:50:00,2.42,2.4201,2.42,2.42,331400000.0
2007-05-31 15:51:00,2.42,2.4207,2.42,2.4204,554100000.0
2007-05-31 15:52:00,2.4204,2.4205,2.42,2.42,398000000.0
2007-05-31 15:53:00,2.42,2.4203,2.4194,2.4195,545900000.0
2007-05-31 15:54:00,2.4195,2.4198,2.4192,2.41965,552899997.0
2007-05-31 15:55:00,2.41965,2.42,2.4195,2.4196,728299998.0
2007-05-31 15:56:00,2.4195,2.4202,2.4195,2.42005,667200002.0
2007-05-31 15:57:00,2.4201,2.4205,2.42,2.42,604599999.0
2007-05-31 15:58:00,2.42005,2.4212,2.42,2.4212,404900000.0
2007-05-31 15:59:00,2.4212,2.4212,2.4201,2.4201,459800000.0
2007-05-31 16:00:00,2.4204,2.4212,2.4201,2.4209,830700000.0
2007-05-31 16:01:00,2.4212,2.422,2.4209,2.4211,801299999.0
2007-05-31 16:02:00,2.4211,2.4215,2.4211,2.4213,835300000.0
2007-05-31 16:03:00,2.4214,2.4214,2.4205,2.4205,493000000.0
2007-05-31 16:04:00,2.4206,2.4211,2.42035,2.4207,515400000.0
2007-05-31 16:05:00,2.4207,2.4212,2.4207,2.4212,427500000.0
2007-05-31 16:06:00,2.4213,2.4224,2.4212,2.4223,550200000.0
2007-05-31 16:07:00,2.4223,2.42235,2.4219,2.422,490200000.0
2007-05-31 16:08:00,2.422,2.422,2.4215,2.4218,879800001.0
2007-05-31 16:09:00,2.4217,2.4218,2.4213,2.4216,502000000.0
2007-05-31 16:10:00,2.4216,2.4222,2.42135,2.4222,701900000.0
2007-05-31 16:11:00,2.4222,2.4225,2.4218,2.4222,642099996.0
2007-05-31 16:12:00,2.4222,2.4224,2.4219,2.42215,562900000.0
2007-05-31 16:13:00,2.4223,2.4227,2.4221,2.42255,468600000.0
2007-05-31 16:14:00,2.4226,2.4228,2.4219,2.4222,795999998.0
2007-05-31 16:15:00,2.4223,2.4228,2.4221,2.4225,456000000.0
2007-05-31 16:16:00,2.4225,2.4225,2.422,2.4224,539800000.0
2007-05-31 16:17:00,2.4224,2.423,2.4224,2.423,614100000.0
2007-05-31 16:18:00,2.4231,2.4232,2.4226,2.4226,292893939.0
2007-05-31 16:19:00,2.4227,2.4232,2.4227,2.423,211248619.0
2007-05-31 16:20:00,2.423,2.4232,2.4226,2.4228,226204220.0
2007-05-31 16:21:00,2.4229,2.4235,2.4225,2.4234,933700001.0
2007-05-31 16:22:00,2.4234,2.4236,2.4233,2.42355,550500000.0
2007-05-31 16:23:00,2.4235,2.424,2.4234,2.4235,941699992.0
2007-05-31 16:24:00,2.42355,2.4239,2.4233,2.42375,629999997.0
2007-05-31 16:25:00,2.42355,2.424,2.4234,2.4237,589200000.0
2007-05-31 16:26:00,2.4237,2.4238,2.4236,2.42365,253400000.0
2007-05-31 16:27:00,2.4236,2.4239,2.4234,2.4236,434600000.0
2007-05-31 16:28:00,2.4236,2.4236,2.4231,2.4236,530400000.0
2007-05-31 16:29:00,2.4238,2.4239,2.42355,2.42365,491399996.0
2007-05-31 16:30:00,2.4238,2.4238,2.4236,2.4237,191600000.0
2007-05-31 16:31:00,2.4237,2.4241,2.4236,2.4239,330400000.0
2007-05-31 16:32:00,2.424,2.4242,2.4235,2.4237,527799998.0
2007-05-31 16:33:00,2.4237,2.4243,2.4236,2.424,604500001.0
2007-05-31 16:34:00,2.424,2.4245,2.42385,2.4241,561400000.0
2007-05-31 16:35:00,2.4241,2.4242,2.4235,2.4239,893099998.0
2007-05-31 16:36:00,2.4239,2.4239,2.4237,2.4237,247000000.0
2007-05-31 16:37:00,2.4235,2.4242,2.4235,2.4241,525500000.0
2007-05-31 16:38:00,2.4241,2.4242,2.4237,2.4238,735800000.0
2007-05-31 16:39:00,2.4238,2.4245,2.4237,2.42425,593300001.0
2007-05-31 16:40:00,2.4242,2.42455,2.4241,2.4242,264800000.0
2007-05-31 16:41:00,2.4243,2.4245,2.4241,2.42415,557999997.0
2007-05-31 16:42:00,2.42415,2.4243,2.424,2.4241,427599998.0
2007-05-31 16:43:00,2.4241,2.4244,2.4238,2.42405,621499993.0
2007-05-31 16:44:00,2.42405,2.4243,2.42395,2.4243,551200000.0
2007-05-31 16:45:00,2.4243,2.4245,2.4237,2.42395,627400000.0
2007-05-31 16:46:00,2.4239,2.42405,2.4237,2.4238,637300000.0
2007-05-31 16:47:00,2.42375,2.4242,2.4236,2.4239,815899999.0
2007-05-31 16:48:00,2.42385,2.42395,2.4236,2.42365,333200000.0
2007-05-31 16:49:00,2.4237,2.4238,2.4235,2.4237,514300001.0
2007-05-31 16:50:00,2.4237,2.4239,2.4237,2.4237,362400000.0
2007-05-31 16:51:00,2.4237,2.4238,2.4233,2.4233,637600000.0
2007-05-31 16:52:00,2.4234,2.4238,2.4233,2.4236,776000000.0
2007-05-31 16:53:00,2.4237,2.4238,2.423,2.4236,885999995.0
2007-05-31 16:54:00,2.4238,2.4245,2.4235,2.4245,777499996.0
2007-05-31 16:55:00,2.4245,2.4245,2.424,2.42415,714599995.0
2007-05-31 16:56:00,2.4241,2.4246,2.4237,2.42375,486100000.0
2007-05-31 16:57:00,2.4237,2.4241,2.4236,2.4239,678900000.0
2007-05-31 16:58:00,2.4239,2.4246,2.4239,2.4245,647400000.0
2007-05-31 16:59:00,2.4245,2.42485,2.4231,2.4242,798899999.0
2007-05-31 17:00:00,2.4243,2.4243,2.42385,2.4242,1271400000.0
2007-05-31 17:01:00,2.4243,2.4248,2.424,2.42465,921100000.0
2007-05-31 17:02:00,2.42465,2.42495,2.4244,2.42485,615100000.0
2007-05-31 17:03:00,2.4249,2.4251,2.42465,2.42485,569200001.0
2007-05-31 17:04:00,2.4249,2.4253,2.4248,2.4248,631599995.0
2007-05-31 17:05:00,2.42485,2.4249,2.4244,2.4246,987599992.0
2007-05-31 17:06:00,2.4246,2.4252,2.4245,2.4252,899800001.0
2007-05-31 17:07:00,2.4251,2.4252,2.4247,2.4248,496800000.0
2007-05-31 17:08:00,2.4247,2.4254,2.4246,2.4253,824600000.0
2007-05-31 17:09:00,2.42535,2.4255,2.4248,2.4248,924500003.0
2007-05-31 17:10:00,2.42485,2.4254,2.4248,2.4252,1117600003.0
2007-05-31 17:11:00,2.42525,2.4254,2.425,2.4251,789199995.0
2007-05-31 17:12:00,2.425,2.4252,2.4246,2.4246,1023499997.0
2007-05-31 17:13:00,2.425,2.4257,2.4248,2.4255,819799998.0
2007-05-31 17:14:00,2.4256,2.4262,2.4254,2.4261,1080599994.0
2007-05-31 17:15:00,2.4261,2.4265,2.4257,2.4257,1077699999.0
2007-05-31 17:16:00,2.4257,2.4261,2.425,2.4253,781300000.0
2007-05-31 17:17:00,2.4252,2.4254,2.4249,2.4253,478000000.0
2007-05-31 17:18:00,2.4254,2.4258,2.4248,2.4257,638800000.0
2007-05-31 17:19:00,2.4256,2.4258,2.42525,2.4255,1012600000.0
2007-05-31 17:20:00,2.4255,2.4259,2.4254,2.4258,812099993.0
2007-05-31 17:21:00,2.4258,2.42595,2.4255,2.42565,484199999.0
2007-05-31 17:22:00,2.42565,2.4257,2.4252,2.4255,586000000.0
2007-05-31 17:23:00,2.4255,2.4259,2.4251,2.4252,658199999.0
2007-05-31 17:24:00,2.4251,2.4255,2.4251,2.4253,445100000.0
2007-05-31 17:25:00,2.4253,2.4254,2.4251,2.4251,434900000.0
2007-05-31 17:26:00,2.4251,2.4253,2.4249,2.42495,526699998.0
2007-05-31 17:27:00,2.4249,2.4251,2.4248,2.4248,264299999.0
2007-05-31 17:28:00,2.4248,2.4248,2.4243,2.4245,587099996.0
2007-05-31 17:29:00,2.4245,2.4245,2.4242,2.4243,528400000.0
2007-05-31 17:30:00,2.4243,2.42475,2.4241,2.42475,412400000.0
2007-05-31 17:31:00,2.4247,2.425,2.4247,2.4247,468499995.0
2007-05-31 17:32:00,2.4248,2.425,2.4247,2.4249,658799996.0
2007-05-31 17:33:00,2.4249,2.4251,2.4249,2.4251,367200000.0
2007-05-31 17:34:00,2.4251,2.4255,2.4249,2.4252,286200000.0
2007-05-31 17:35:00,2.4254,2.4256,2.425,2.4255,664800004.0
2007-05-31 17:36:00,2.4255,2.4255,2.42505,2.42505,292000000.0
2007-05-31 17:37:00,2.425,2.4257,2.425,2.4257,418399999.0
2007-05-31 17:38:00,2.4258,2.4258,2.42515,2.4252,328700000.0
2007-05-31 17:39:00,2.4253,2.4253,2.4244,2.4247,375200000.0
2007-05-31 17:40:00,2.4247,2.4253,2.4247,2.425,385200000.0
2007-05-31 17:41:00,2.425,2.4254,2.4248,2.4248,329200000.0
2007-05-31 17:42:00,2.4249,2.4253,2.4249,2.425,227600000.0
2007-05-31 17:43:00,2.425,2.4251,2.4248,2.425,167200000.0
2007-05-31 17:44:00,2.425,2.425,2.4248,2.425,122400001.0
2007-05-31 17:45:00,2.425,2.4253,2.425,2.425,74400000.0
2007-05-31 17:46:00,2.4251,2.4251,2.4248,2.425,164000000.0
2007-05-31 17:47:00,2.4251,2.4252,2.4249,2.4252,244300001.0
2007-05-31 17:48:00,2.4251,2.4258,2.4251,2.4256,485899999.0
2007-05-31 17:49:00,2.42555,2.4258,2.4254,2.4254,269600002.0
2007-05-31 17:50:00,2.4254,2.4256,2.4254,2.42545,162700003.0
2007-05-31 17:51:00,2.4255,2.4258,2.4254,2.4257,240000000.0
2007-05-31 17:52:00,2.4256,2.4256,2.42515,2.42515,432600006.0
2007-05-31 17:53:00,2.425,2.4254,2.425,2.4252,487300000.0
2007-05-31 17:54:00,2.4253,2.4254,2.4249,2.4254,245600000.0
2007-05-31 17:55:00,2.4254,2.4259,2.4254,2.4255,357900000.0
2007-05-31 17:56:00,2.4255,2.4256,2.4253,2.4254,160000000.0
2007-05-31 17:57:00,2.4254,2.4255,2.42505,2.4255,192800000.0
2007-05-31 17:58:00,2.4255,2.4255,2.4251,2.4254,95100000.0
2007-05-31 17:59:00,2.4254,2.4256,2.4253,2.4255,70700000.0
2007-05-31 18:00:00,2.4255,2.4257,2.4254,2.4254,340900002.0
2007-05-31 18:01:00,2.4255,2.4259,2.4254,2.4256,206300000.0
2007-05-31 18:02:00,2.4256,2.4256,2.4253,2.4253,281600000.0
2007-05-31 18:03:00,2.4253,2.4258,2.4253,2.4258,260800000.0
2007-05-31 18:04:00,2.4258,2.426,2.4255,2.4255,232800000.0
2007-05-31 18:05:00,2.4255,2.4258,2.4254,2.4257,325200000.0
2007-05-31 18:06:00,2.4257,2.4261,2.4254,2.4258,512200001.0
2007-05-31 18:07:00,2.4258,2.4258,2.4256,2.4258,242000000.0
2007-05-31 18:08:00,2.42565,2.4259,2.4255,2.4256,424900000.0
2007-05-31 18:09:00,2.4256,2.4258,2.4252,2.4254,427500001.0
2007-05-31 18:10:00,2.4254,2.4256,2.4248,2.4248,286400000.0
2007-05-31 18:11:00,2.4248,2.4254,2.4248,2.4253,218600000.0
2007-05-31 18:12:00,2.4253,2.4254,2.4249,2.4252,353400000.0
2007-05-31 18:13:00,2.4251,2.4251,2.425,2.425,73600000.0
2007-05-31 18:14:00,2.425,2.425,2.4246,2.4246,213200000.0
2007-05-31 18:15:00,2.4246,2.4248,2.4245,2.4247,150800000.0
2007-05-31 18:16:00,2.4247,2.4252,2.4247,2.4247,361900000.0
2007-05-31 18:17:00,2.4247,2.4251,2.4247,2.4251,204800000.0
2007-05-31 18:18:00,2.4251,2.4251,2.4248,2.4249,342800000.0
2007-05-31 18:19:00,2.4249,2.4251,2.4248,2.425,97600000.0
2007-05-31 18:20:00,2.425,2.425,2.4247,2.4247,133400000.0
2007-05-31 18:21:00,2.4247,2.4249,2.4247,2.4248,105500000.0
2007-05-31 18:22:00,2.4248,2.4248,2.4246,2.4247,85900000.0
2007-05-31 18:23:00,2.4247,2.4251,2.42455,2.4249,321200000.0
2007-05-31 18:24:00,2.425,2.4252,2.425,2.4251,165500000.0
2007-05-31 18:25:00,2.4251,2.4251,2.42495,2.42505,64000000.0
2007-05-31 18:26:00,2.4252,2.4254,2.425,2.42505,260200000.0
2007-05-31 18:27:00,2.4251,2.4251,2.4247,2.425,121100000.0
2007-05-31 18:28:00,2.425,2.4251,2.425,2.4251,120000000.0
2007-05-31 18:29:00,2.4251,2.42555,2.4251,2.4255,110400000.0
2007-05-31 18:30:00,2.4255,2.4258,2.4253,2.4257,518300000.0
2007-05-31 18:31:00,2.4257,2.4257,2.4255,2.4255,353800000.0
2007-05-31 18:32:00,2.4255,2.4256,2.4254,2.4256,114400000.0
2007-05-31 18:33:00,2.4256,2.4256,2.4256,2.4256,3200000.0
2007-05-31 18:34:00,2.42555,2.42555,2.4253,2.4253,159200000.0
2007-05-31 18:35:00,2.42535,2.42535,2.4252,2.4253,163200000.0
2007-05-31 18:36:00,2.4253,2.4255,2.4251,2.42545,455800000.0
2007-05-31 18:37:00,2.42545,2.4256,2.4252,2.42535,698300000.0
2007-05-31 18:38:00,2.42535,2.42535,2.4251,2.4251,230700000.0
2007-05-31 18:39:00,2.4251,2.4251,2.42495,2.4251,54200000.0
2007-05-31 18:40:00,2.4252,2.4254,2.425,2.4254,308800000.0
2007-05-31 18:41:00,2.4254,2.4255,2.425,2.4255,368500000.0
2007-05-31 18:42:00,2.4256,2.42615,2.4252,2.42615,229600000.0
2007-05-31 18:43:00,2.4261,2.4263,2.4259,2.426,272800000.0
2007-05-31 18:44:00,2.426,2.42605,2.4259,2.42605,211800000.0
2007-05-31 18:45:00,2.4261,2.4262,2.4256,2.4257,287600000.0
2007-05-31 18:46:00,2.4257,2.4257,2.4255,2.4255,394400000.0
2007-05-31 18:47:00,2.4255,2.4258,2.4255,2.42565,235200000.0
2007-05-31 18:48:00,2.42565,2.4257,2.42545,2.42565,286000000.0
2007-05-31 18:49:00,2.4256,2.4258,2.4256,2.4258,73200000.0
2007-05-31 18:50:00,2.4258,2.4258,2.4255,2.4255,129900000.0
2007-05-31 18:51:00,2.4255,2.4258,2.4255,2.4257,520800000.0
2007-05-31 18:52:00,2.4257,2.4261,2.42555,2.426,103200000.0
2007-05-31 18:53:00,2.426,2.4263,2.4259,2.4263,99200000.0
2007-05-31 18:54:00,2.4263,2.4265,2.4261,2.4262,217500000.0
2007-05-31 18:55:00,2.4263,2.4263,2.426,2.4261,184700000.0
2007-05-31 18:56:00,2.4261,2.4262,2.4261,2.4261,36800000.0
2007-05-31 18:57:00,2.4261,2.4263,2.426,2.42615,204800000.0
2007-05-31 18:58:00,2.4261,2.4261,2.426,2.42605,143600000.0
2007-05-31 18:59:00,2.42605,2.4263,2.426,2.426,91200000.0
2007-05-31 19:00:00,2.426,2.42605,2.426,2.426,30800000.0
2007-05-31 19:01:00,2.426,2.4262,2.4258,2.4258,225400000.0
2007-05-31 19:02:00,2.4258,2.426,2.4256,2.426,150000000.0
2007-05-31 19:03:00,2.426,2.4261,2.4259,2.426,135200000.0
2007-05-31 19:04:00,2.426,2.4261,2.4259,2.426,206600000.0
2007-05-31 19:05:00,2.4261,2.4262,2.4259,2.4262,106600000.0
2007-05-31 19:06:00,2.4262,2.4264,2.426,2.426,171100000.0
2007-05-31 19:07:00,2.426,2.4261,2.426,2.4261,102400000.0
2007-05-31 19:08:00,2.42559,2.42574,2.42541,2.42552,287199999.0
2007-05-31 19:09:00,2.4261,2.4261,2.42575,2.42575,109200000.0
2007-05-31 19:10:00,2.4258,2.426,2.4258,2.426,208400000.0
2007-05-31 19:11:00,2.4261,2.4261,2.4259,2.4261,404600000.0
2007-05-31 19:12:00,2.426,2.4263,2.42595,2.4263,153600000.0
2007-05-31 19:13:00,2.4263,2.4264,2.426,2.426,204400000.0
2007-05-31 19:14:00,2.426,2.4263,2.426,2.4262,157000000.0
2007-05-31 19:15:00,2.4262,2.4262,2.42595,2.4261,152400000.0
2007-05-31 19:16:00,2.4261,2.4263,2.4259,2.426,139200000.0
2007-05-31 19:17:00,2.426,2.426,2.4257,2.426,25600000.0
2007-05-31 19:18:00,2.426,2.4262,2.4258,2.426,170300000.0
2007-05-31 19:19:00,2.426,2.426,2.4257,2.4258,158800000.0
2007-05-31 19:20:00,2.4257,2.4258,2.42565,2.4258,76000000.0
2007-05-31 19:21:00,2.4258,2.4258,2.4257,2.4257,45600000.0
2007-05-31 19:22:00,2.4258,2.426,2.42565,2.426,140800000.0
2007-05-31 19:23:00,2.4257,2.426,2.4257,2.426,78400000.0
2007-05-31 19:24:00,2.426,2.426,2.42565,2.4258,112000000.0
2007-05-31 19:25:00,2.4257,2.426,2.4255,2.4258,208700000.0
2007-05-31 19:26:00,2.4258,2.4258,2.4258,2.4258,20000000.0
2007-05-31 19:27:00,2.4255,2.4258,2.4255,2.4257,84800000.0
2007-05-31 19:28:00,2.4257,2.4257,2.4255,2.4256,105500000.0
2007-05-31 19:29:00,2.4253,2.4257,2.4253,2.42535,146400000.0
2007-05-31 19:30:00,2.4254,2.4257,2.42515,2.4253,175300000.0
2007-05-31 19:31:00,2.4253,2.4254,2.4253,2.4254,72000000.0
2007-05-31 19:32:00,2.4254,2.4254,2.4253,2.4253,40000000.0
2007-05-31 19:33:00,2.4253,2.4253,2.425,2.425,80000000.0
2007-05-31 19:34:00,2.4253,2.4253,2.425,2.4253,114000000.0
2007-05-31 19:35:00,2.4251,2.4253,2.4251,2.4253,14400000.0
2007-05-31 19:36:00,2.4251,2.4252,2.425,2.4252,122900000.0
2007-05-31 19:37:00,2.4252,2.4254,2.4252,2.4254,82400000.0
2007-05-31 19:38:00,2.4254,2.4254,2.4248,2.425,301200000.0
2007-05-31 19:39:00,2.425,2.425,2.4247,2.4248,184800000.0
2007-05-31 19:40:00,2.4248,2.4251,2.4247,2.4251,64400000.0
2007-05-31 19:41:00,2.4251,2.4251,2.4247,2.42475,144400000.0
2007-05-31 19:42:00,2.4248,2.4249,2.4245,2.4246,151100000.0
2007-05-31 19:43:00,2.4248,2.4248,2.4245,2.4248,92500000.0
2007-05-31 19:44:00,2.4248,2.4248,2.4244,2.4248,214200001.0
2007-05-31 19:45:00,2.4248,2.4248,2.4245,2.4245,84700000.0
2007-05-31 19:46:00,2.4245,2.4248,2.4244,2.4245,168400000.0
2007-05-31 19:47:00,2.4247,2.4249,2.4247,2.4249,66300000.0
2007-05-31 19:48:00,2.42436,2.42447,2.42406,2.42428,348700000.0
2007-05-31 19:49:00,2.4246,2.4247,2.4246,2.4246,111200000.0
2007-05-31 19:50:00,2.4246,2.4249,2.4244,2.4248,110800000.0
2007-05-31 19:51:00,2.4247,2.4249,2.4244,2.4247,246700000.0
2007-05-31 19:52:00,2.4247,2.4248,2.4244,2.4246,225600000.0
2007-05-31 19:53:00,2.4248,2.4249,2.4245,2.4245,161200000.0
2007-05-31 19:54:00,2.4245,2.4248,2.4244,2.4246,87200000.0
2007-05-31 19:55:00,2.4246,2.4248,2.4245,2.4248,103600000.0
2007-05-31 19:56:00,2.4246,2.4248,2.4244,2.4245,174800000.0
2007-05-31 19:57:00,2.4245,2.4247,2.4241,2.4245,266800000.0
2007-05-31 19:58:00,2.4245,2.4252,2.4244,2.4251,259400000.0
2007-05-31 19:59:00,2.4248,2.4253,2.4248,2.4252,200000000.0
2007-05-31 20:00:00,2.42505,2.4253,2.4249,2.4252,208800000.0
2007-05-31 20:01:00,2.42495,2.4253,2.4247,2.425,404400000.0
2007-05-31 20:02:00,2.425,2.425,2.4247,2.425,64800000.0
2007-05-31 20:03:00,2.4248,2.425,2.4244,2.4246,226700000.0
2007-05-31 20:04:00,2.4245,2.4248,2.42445,2.4248,95200000.0
2007-05-31 20:05:00,2.4245,2.4248,2.42445,2.4248,75200000.0
2007-05-31 20:06:00,2.4248,2.4248,2.4243,2.4245,175000001.0
2007-05-31 20:07:00,2.4245,2.4245,2.4243,2.4243,44000000.0
2007-05-31 20:08:00,2.4242,2.4245,2.4242,2.4245,106600000.0
2007-05-31 20:09:00,2.4245,2.4247,2.4244,2.4245,54800000.0
2007-05-31 20:10:00,2.4245,2.4245,2.4243,2.4243,83200000.0
2007-05-31 20:11:00,2.4243,2.4246,2.4241,2.4246,362400000.0
2007-05-31 20:12:00,2.4246,2.4247,2.4244,2.4244,182400000.0
2007-05-31 20:13:00,2.4244,2.4246,2.4244,2.4244,112400000.0
2007-05-31 20:14:00,2.4244,2.4246,2.4244,2.4244,75600000.0
2007-05-31 20:15:00,2.4245,2.4246,2.4244,2.42445,96000000.0
2007-05-31 20:16:00,2.4245,2.4245,2.42445,2.42445,33600000.0
2007-05-31 20:17:00,2.42445,2.4251,2.42445,2.4251,121400000.0
2007-05-31 20:18:00,2.4251,2.4251,2.4244,2.4245,452000000.0
2007-05-31 20:19:00,2.4245,2.4247,2.4245,2.42455,73600000.0
2007-05-31 20:20:00,2.4245,2.4248,2.4245,2.4248,268000000.0
2007-05-31 20:21:00,2.4248,2.425,2.4247,2.4248,334500000.0
2007-05-31 20:22:00,2.4248,2.4251,2.42465,2.42475,141800000.0
2007-05-31 20:23:00,2.4248,2.4253,2.4247,2.4253,248400000.0
2007-05-31 20:24:00,2.4253,2.4253,2.4244,2.4246,358200000.0
2007-05-31 20:25:00,2.4246,2.4246,2.4243,2.4244,126400000.0
2007-05-31 20:26:00,2.4244,2.4251,2.4244,2.4249,174400000.0
2007-05-31 20:27:00,2.4249,2.4249,2.4247,2.4247,83100000.0
2007-05-31 20:28:00,2.4247,2.4249,2.4246,2.4247,125600000.0
2007-05-31 20:29:00,2.4247,2.4249,2.4245,2.4246,133700000.0
2007-05-31 20:30:00,2.4244,2.4246,2.4244,2.4245,191200000.0
2007-05-31 20:31:00,2.4245,2.4249,2.4245,2.4249,184200000.0
2007-05-31 20:32:00,2.4249,2.42505,2.4248,2.4249,213100000.0
2007-05-31 20:33:00,2.4249,2.4251,2.4247,2.4249,129600000.0
2007-05-31 20:34:00,2.4249,2.4251,2.4247,2.4248,181400000.0
2007-05-31 20:35:00,2.4248,2.425,2.4248,2.4249,107200000.0
2007-05-31 20:36:00,2.4249,2.4249,2.42455,2.4246,112600000.0
2007-05-31 20:37:00,2.4246,2.4248,2.4244,2.4247,149700000.0
2007-05-31 20:38:00,2.4245,2.4248,2.4243,2.4248,196200000.0
2007-05-31 20:39:00,2.4248,2.4249,2.4244,2.4247,304400000.0
2007-05-31 20:40:00,2.4247,2.425,2.4245,2.4247,182400000.0
2007-05-31 20:41:00,2.4247,2.425,2.4245,2.4247,76700000.0
2007-05-31 20:42:00,2.4247,2.425,2.4245,2.4249,173300000.0
2007-05-31 20:43:00,2.4249,2.4253,2.4249,2.4253,189600000.0
2007-05-31 20:44:00,2.4253,2.4253,2.4249,2.42505,399900000.0
2007-05-31 20:45:00,2.4251,2.42515,2.425,2.42515,84000000.0
2007-05-31 20:46:00,2.42515,2.4253,2.42515,2.4252,84000000.0
2007-05-31 20:47:00,2.4252,2.4253,2.4251,2.4252,139900000.0
2007-05-31 20:48:00,2.4252,2.4252,2.4248,2.4248,322400000.0
2007-05-31 20:49:00,2.4248,2.4252,2.4247,2.4249,370800000.0
2007-05-31 20:50:00,2.425,2.4252,2.4248,2.4251,142900001.0
2007-05-31 20:51:00,2.4251,2.4252,2.4249,2.4249,209200000.0
2007-05-31 20:52:00,2.4249,2.4252,2.4249,2.425,99200000.0
2007-05-31 20:53:00,2.425,2.4253,2.425,2.4253,180400000.0
2007-05-31 20:54:00,2.4254,2.4256,2.4251,2.4253,72000000.0
2007-05-31 20:55:00,2.4253,2.4255,2.4251,2.4251,129200000.0
2007-05-31 20:56:00,2.4251,2.4253,2.4251,2.4253,81600000.0
2007-05-31 20:57:00,2.4254,2.4256,2.4252,2.4256,259500000.0
2007-05-31 20:58:00,2.4256,2.4256,2.4254,2.4255,55200000.0
2007-05-31 20:59:00,2.4255,2.4261,2.4252,2.4252,221600000.0
2007-05-31 21:00:00,2.4252,2.4255,2.4246,2.4254,247600000.0
2007-05-31 21:01:00,2.4254,2.4256,2.4253,2.4255,59000000.0
2007-05-31 21:02:00,2.4254,2.4255,2.4253,2.4254,148600000.0
2007-05-31 21:03:00,2.4254,2.4254,2.425,2.425,552000000.0
2007-05-31 21:04:00,2.425,2.425,2.4248,2.4249,361699998.0
2007-05-31 21:05:00,2.4249,2.4252,2.4249,2.4252,146200000.0
2007-05-31 21:06:00,2.4252,2.4252,2.4251,2.4252,76400000.0
2007-05-31 21:07:00,2.4251,2.4251,2.425,2.425,78000000.0
2007-05-31 21:08:00,2.425,2.425,2.4246,2.4247,330400000.0
2007-05-31 21:09:00,2.4247,2.4249,2.4247,2.4249,153200000.0
2007-05-31 21:10:00,2.4249,2.4251,2.4248,2.4248,241199999.0
2007-05-31 21:11:00,2.4248,2.4249,2.4247,2.4247,159999999.0
2007-05-31 21:12:00,2.4247,2.4247,2.4246,2.4247,64800000.0
2007-05-31 21:13:00,2.4247,2.4249,2.4247,2.4249,107199999.0
2007-05-31 21:14:00,2.4249,2.4251,2.4249,2.4251,112000000.0
2007-05-31 21:15:00,2.4251,2.4251,2.4247,2.4249,158000000.0
2007-05-31 21:16:00,2.4249,2.4249,2.4247,2.42475,72000000.0
2007-05-31 21:17:00,2.4248,2.425,2.42475,2.425,131000000.0
2007-05-31 21:18:00,2.425,2.425,2.425,2.425,9600000.0
2007-05-31 21:19:00,2.425,2.425,2.425,2.425,33600000.0
2007-05-31 21:20:00,2.425,2.425,2.425,2.425,61600000.0
2007-05-31 21:21:00,2.425,2.425,2.4248,2.4248,247500000.0
2007-05-31 21:22:00,2.4248,2.4249,2.4247,2.4247,161200000.0
2007-05-31 21:23:00,2.4247,2.4249,2.4246,2.4248,87300000.0
2007-05-31 21:24:00,2.4249,2.425,2.4247,2.425,160800000.0
2007-05-31 21:25:00,2.425,2.4256,2.425,2.4256,137000000.0
2007-05-31 21:26:00,2.42555,2.42565,2.4254,2.4256,209900002.0
2007-05-31 21:27:00,2.4256,2.4258,2.4256,2.4256,98300000.0
2007-05-31 21:28:00,2.4256,2.4256,2.42535,2.4254,266900000.0
2007-05-31 21:29:00,2.4255,2.4255,2.42535,2.4254,98200000.0
2007-05-31 21:30:00,2.42535,2.4254,2.4253,2.42535,208000000.0
2007-05-31 21:31:00,2.42535,2.4257,2.42535,2.42545,71600000.0
2007-05-31 21:32:00,2.42545,2.4258,2.4254,2.42555,243799998.0
2007-05-31 21:33:00,2.4256,2.4256,2.4256,2.4256,31200000.0
2007-05-31 21:34:00,2.4257,2.4257,2.4253,2.4254,185800000.0
2007-05-31 21:35:00,2.4254,2.4254,2.42525,2.4253,97200000.0
2007-05-31 21:36:00,2.4254,2.4256,2.4254,2.4256,78500000.0
2007-05-31 21:37:00,2.4256,2.4256,2.4254,2.4254,113800000.0
2007-05-31 21:38:00,2.4254,2.42545,2.4251,2.4253,151400000.0
2007-05-31 21:39:00,2.4253,2.4255,2.4253,2.4254,78800000.0
2007-05-31 21:40:00,2.4254,2.4254,2.4254,2.4254,6400000.0
2007-05-31 21:41:00,2.4253,2.4253,2.4253,2.4253,38400000.0
2007-05-31 21:42:00,2.42513,2.42533,2.42477,2.42477,204000000.0
2007-05-31 21:43:00,2.4253,2.4254,2.4253,2.4254,41000000.0
2007-05-31 21:44:00,2.4254,2.4254,2.4252,2.4254,197200000.0
2007-05-31 21:45:00,2.4254,2.4256,2.42535,2.4255,33600000.0
2007-05-31 21:46:00,2.4256,2.4256,2.42535,2.42535,81800000.0
2007-05-31 21:47:00,2.42535,2.42535,2.42495,2.42495,231200000.0
2007-05-31 21:48:00,2.42495,2.42505,2.4249,2.4249,39000000.0
2007-05-31 21:49:00,2.425,2.4251,2.4249,2.4251,74600000.0
2007-05-31 21:50:00,2.4251,2.4251,2.4251,2.4251,16000000.0
2007-05-31 21:51:00,2.4251,2.4252,2.42495,2.4251,48800000.0
2007-05-31 21:52:00,2.4251,2.4251,2.425,2.4251,44000000.0
2007-05-31 21:53:00,2.42505,2.4251,2.42495,2.4251,113600000.0
2007-05-31 21:54:00,2.4251,2.4251,2.42495,2.42495,15000000.0
2007-05-31 21:55:00,2.425,2.4251,2.42495,2.42505,155600000.0
2007-05-31 21:56:00,2.425,2.4252,2.4249,2.42505,65800000.0
2007-05-31 21:57:00,2.425,2.42505,2.4248,2.4249,95800000.0
2007-05-31 21:58:00,2.4248,2.42505,2.4247,2.425,109600000.0
2007-05-31 21:59:00,2.425,2.4251,2.425,2.425,84600000.0
2007-05-31 22:00:00,2.425,2.425,2.42475,2.42475,93000000.0
2007-05-31 22:01:00,2.42475,2.4249,2.4245,2.4249,167200000.0
2007-05-31 22:02:00,2.425,2.4251,2.425,2.4251,12000000.0
2007-05-31 22:03:00,2.42505,2.42505,2.42495,2.42495,24800000.0
2007-05-31 22:04:00,2.4249,2.425,2.4249,2.4249,44000000.0
2007-05-31 22:05:00,2.425,2.4252,2.425,2.4252,120800000.0
2007-05-31 22:06:00,2.4254,2.4255,2.42505,2.4251,183300000.0
2007-05-31 22:07:00,2.4251,2.42515,2.42505,2.4251,120000000.0
2007-05-31 22:08:00,2.4251,2.4253,2.4251,2.42515,69600000.0
2007-05-31 22:09:00,2.4251,2.4254,2.4251,2.4251,109600000.0
2007-05-31 22:10:00,2.4252,2.4253,2.425,2.4252,182700002.0
2007-05-31 22:11:00,2.4252,2.4254,2.4251,2.4254,92000000.0
2007-05-31 22:12:00,2.42535,2.4254,2.4253,2.4254,28800000.0
2007-05-31 22:13:00,2.42494,2.42525,2.42494,2.4252,85200000.0
2007-05-31 22:14:00,2.42493,2.42523,2.4249,2.42523,26000000.0
2007-05-31 22:15:00,2.4254,2.4254,2.4252,2.4252,27200000.0
2007-05-31 22:16:00,2.4252,2.4252,2.42495,2.4251,42000000.0
2007-05-31 22:17:00,2.4251,2.4251,2.4249,2.4249,131100000.0
2007-05-31 22:18:00,2.4249,2.425,2.4249,2.425,54000000.0
2007-05-31 22:19:00,2.425,2.425,2.425,2.425,19200000.0
2007-05-31 22:20:00,2.425,2.425,2.425,2.425,12400000.0
2007-05-31 22:21:00,2.42503,2.42503,2.42439,2.42445,233200000.0
2007-05-31 22:22:00,2.4249,2.425,2.4249,2.4249,16400000.0
2007-05-31 22:23:00,2.425,2.4252,2.4249,2.4252,36000000.0
2007-05-31 22:24:00,2.4249,2.4252,2.4249,2.4249,47600000.0
2007-05-31 22:25:00,2.4249,2.4249,2.4249,2.4249,34400000.0
2007-05-31 22:26:00,2.4249,2.4249,2.4249,2.4249,21200000.0
2007-05-31 22:27:00,2.4249,2.425,2.4249,2.425,28000000.0
2007-05-31 22:28:00,2.425,2.425,2.4249,2.4249,8400000.0
2007-05-31 22:29:00,2.425,2.425,2.425,2.425,1200000.0
2007-05-31 22:30:00,2.425,2.425,2.425,2.425,6400000.0
2007-05-31 22:31:00,2.425,2.4252,2.425,2.4252,15600000.0
2007-05-31 22:32:00,2.42505,2.42505,2.4249,2.4249,21200000.0
2007-05-31 22:33:00,2.425,2.4254,2.425,2.4254,20800000.0
2007-05-31 22:34:00,2.4254,2.4258,2.42505,2.4256,117600000.0
2007-05-31 22:35:00,2.42555,2.4256,2.4254,2.4256,36000000.0
2007-05-31 22:36:00,2.42555,2.4256,2.4253,2.4253,74000000.0
2007-05-31 22:37:00,2.42525,2.4254,2.42525,2.42535,78800000.0
2007-05-31 22:38:00,2.4253,2.42535,2.4253,2.4253,40800000.0
2007-05-31 22:39:00,2.4253,2.42535,2.4253,2.4253,52800000.0
2007-05-31 22:40:00,2.4254,2.42555,2.42535,2.4255,66400000.0
2007-05-31 22:41:00,2.4255,2.4255,2.4253,2.4253,35200000.0
2007-05-31 22:42:00,2.42535,2.4254,2.42535,2.4254,24400000.0
2007-05-31 22:43:00,2.4254,2.4258,2.42535,2.42545,48800000.0
2007-05-31 22:44:00,2.42511,2.42532,2.42493,2.42496,107600000.0
2007-05-31 22:45:00,2.4256,2.4256,2.42545,2.4255,29200000.0
2007-05-31 22:46:00,2.4255,2.4258,2.42545,2.4258,28800000.0
2007-05-31 22:47:00,2.42565,2.42565,2.4254,2.42545,32000000.0
2007-05-31 22:48:00,2.42518,2.42523,2.42503,2.42503,198000000.0
2007-05-31 22:49:00,2.4254,2.4254,2.4254,2.4254,38400000.0
2007-05-31 22:50:00,2.42545,2.42545,2.4254,2.42545,42400000.0
2007-05-31 22:51:00,2.4255,2.4256,2.4255,2.4255,51200000.0
2007-05-31 22:52:00,2.4255,2.4255,2.4255,2.4255,7200000.0
2007-05-31 22:53:00,2.4255,2.4255,2.4253,2.4253,50800000.0
2007-05-31 22:54:00,2.4253,2.4253,2.4253,2.4253,77200000.0
2007-05-31 22:55:00,2.4253,2.4255,2.425,2.4255,122300000.0
2007-05-31 22:56:00,2.4255,2.4255,2.4253,2.4255,85600000.0
2007-05-31 22:57:00,2.4255,2.42565,2.4254,2.4256,79400000.0
2007-05-31 22:58:00,2.4256,2.4256,2.4253,2.4254,25800000.0
2007-05-31 22:59:00,2.4252,2.4257,2.4251,2.4256,73000000.0
2007-05-31 23:00:00,2.4256,2.4256,2.4254,2.4256,9600000.0
2007-05-31 23:01:00,2.4256,2.4256,2.4256,2.4256,2400000.0
2007-05-31 23:02:00,2.42502,2.42505,2.42482,2.4249,192000000.0
2007-05-31 23:03:00,2.4257,2.4261,2.4257,2.4259,28800000.0
2007-05-31 23:04:00,2.4259,2.4263,2.4258,2.4259,87900000.0
2007-05-31 23:05:00,2.4259,2.426,2.4259,2.426,19900000.0
2007-05-31 23:06:00,2.426,2.426,2.4257,2.4259,87200000.0
2007-05-31 23:07:00,2.426,2.426,2.4257,2.426,61200000.0
2007-05-31 23:08:00,2.426,2.4262,2.4259,2.426,42400000.0
2007-05-31 23:09:00,2.426,2.4264,2.426,2.4263,44700000.0
2007-05-31 23:10:00,2.4263,2.4263,2.4262,2.4262,36800000.0
2007-05-31 23:11:00,2.4262,2.4262,2.4255,2.4257,49600000.0
2007-05-31 23:12:00,2.4257,2.4261,2.4257,2.4258,72800000.0
2007-05-31 23:13:00,2.4259,2.4263,2.4257,2.426,98300000.0
2007-05-31 23:14:00,2.4259,2.4262,2.4259,2.4262,28400000.0
2007-05-31 23:15:00,2.4262,2.4262,2.426,2.426,16000000.0
2007-05-31 23:16:00,2.4261,2.4261,2.426,2.42605,13600000.0
2007-05-31 23:17:00,2.426,2.42615,2.42585,2.4261,164000000.0
2007-05-31 23:18:00,2.4261,2.4261,2.4255,2.42555,93600000.0
2007-05-31 23:19:00,2.4256,2.42605,2.4255,2.4257,106200000.0
2007-05-31 23:20:00,2.4257,2.42625,2.4254,2.4261,244500000.0
2007-05-31 23:21:00,2.4261,2.42665,2.4258,2.4262,183300000.0
2007-05-31 23:22:00,2.4263,2.4266,2.4261,2.4266,130900000.0
2007-05-31 23:23:00,2.4266,2.42695,2.42625,2.42675,231700000.0
2007-05-31 23:24:00,2.4266,2.42705,2.4266,2.42705,63000000.0
2007-05-31 23:25:00,2.427,2.42725,2.4267,2.4269,218400000.0
2007-05-31 23:26:00,2.4269,2.4269,2.42675,2.42675,24800000.0
2007-05-31 23:27:00,2.4268,2.4268,2.4268,2.4268,8800000.0
2007-05-31 23:28:00,2.4268,2.4268,2.42675,2.42675,12800000.0
2007-05-31 23:29:00,2.4268,2.4269,2.4268,2.42685,40000000.0
2007-05-31 23:30:00,2.42685,2.42715,2.42645,2.4268,281400000.0
2007-05-31 23:31:00,2.42705,2.42705,2.42665,2.4267,91000000.0
2007-05-31 23:32:00,2.4267,2.427,2.42665,2.42695,134400000.0
2007-05-31 23:33:00,2.427,2.42705,2.42695,2.427,29600000.0
2007-05-31 23:34:00,2.427,2.4272,2.4269,2.42695,116000000.0
2007-05-31 23:35:00,2.4269,2.4271,2.4265,2.427,218200000.0
2007-05-31 23:36:00,2.4271,2.4271,2.4267,2.4267,49600000.0
2007-05-31 23:37:00,2.4267,2.42685,2.4267,2.4267,50400000.0
2007-05-31 23:38:00,2.4268,2.4268,2.4268,2.4268,34400000.0
2007-05-31 23:39:00,2.4269,2.4269,2.4268,2.4268,25600000.0
2007-05-31 23:40:00,2.4268,2.4268,2.4267,2.4268,20000000.0
2007-05-31 23:41:00,2.42641,2.42647,2.42623,2.42634,132000000.0
2007-05-31 23:42:00,2.4268,2.4268,2.4267,2.4267,36800000.0
2007-05-31 23:43:00,2.4267,2.4267,2.4267,2.4267,24000000.0
2007-05-31 23:44:00,2.4266,2.42705,2.42645,2.42695,76000000.0
2007-05-31 23:45:00,2.42695,2.42695,2.4263,2.4263,64200000.0
2007-05-31 23:46:00,2.4263,2.4263,2.4262,2.4263,12600000.0
2007-05-31 23:47:00,2.4262,2.4262,2.4262,2.4262,10200000.0
2007-05-31 23:48:00,2.4263,2.4263,2.4262,2.4262,12600000.0
2007-05-31 23:49:00,2.4263,2.4263,2.4263,2.4263,800000.0
2007-05-31 23:50:00,2.4263,2.42665,2.4262,2.4263,56200000.0
2007-05-31 23:51:00,2.4263,2.4264,2.4262,2.4263,16400000.0
2007-05-31 23:52:00,2.4264,2.4265,2.4264,2.4265,6000000.0
2007-05-31 23:53:00,2.4264,2.4267,2.4262,2.4267,45800000.0
2007-05-31 23:54:00,2.4267,2.4267,2.4267,2.4267,2000000.0
2007-05-31 23:55:00,2.4267,2.4267,2.4265,2.4265,26800000.0
2007-05-31 23:56:00,2.4265,2.4265,2.4265,2.4265,29600000.0
2007-05-31 23:57:00,2.4265,2.4265,2.42645,2.42645,12000000.0
2007-05-31 23:58:00,2.42645,2.4265,2.42645,2.4265,6000000.0
2007-05-31 23:59:00,2.4265,2.4265,2.4263,2.4264,48000000.0
2007-06-01 00:00:00,2.4257,2.4261,2.42553,2.42592,196200000.0
2007-06-01 00:01:00,2.42625,2.4264,2.426,2.426,73500000.0
2007-06-01 00:02:00,2.42555,2.42579,2.42521,2.4255,159000000.0
2007-06-01 00:03:00,2.42576,2.42584,2.42549,2.42584,125300000.0
2007-06-01 00:04:00,2.42566,2.426,2.42564,2.42584,187600001.0
2007-06-01 00:05:00,2.42578,2.42586,2.42548,2.42586,107500000.0
2007-06-01 00:06:00,2.42576,2.42591,2.42542,2.4256,247600000.0
2007-06-01 00:07:00,2.42615,2.42615,2.42615,2.42615,4000000.0
2007-06-01 00:08:00,2.42615,2.42615,2.42615,2.42615,8000000.0
2007-06-01 00:09:00,2.42556,2.42587,2.42556,2.4258,140400000.0
2007-06-01 00:10:00,2.4261,2.4261,2.4261,2.4261,6400000.0
2007-06-01 00:11:00,2.4261,2.4261,2.42605,2.42605,14400000.0
2007-06-01 00:12:00,2.426,2.426,2.42595,2.42595,10400000.0
2007-06-01 00:13:00,2.4259,2.426,2.4257,2.4257,78400000.0
2007-06-01 00:14:00,2.4257,2.4257,2.4254,2.4254,94800000.0
2007-06-01 00:15:00,2.4253,2.4253,2.4251,2.4252,223500000.0
2007-06-01 00:16:00,2.4252,2.4252,2.4252,2.4252,105200000.0
2007-06-01 00:17:00,2.4252,2.4252,2.4252,2.4252,6300000.0
2007-06-01 00:18:00,2.42471,2.42477,2.42446,2.42459,509599999.0
2007-06-01 00:19:00,2.42467,2.42506,2.42447,2.42456,482399998.0
2007-06-01 00:20:00,2.42491,2.42515,2.42482,2.42497,726099999.0
2007-06-01 00:21:00,2.4254,2.4254,2.4252,2.4252,16400000.0
2007-06-01 00:22:00,2.4252,2.4252,2.4252,2.4252,41600000.0
2007-06-01 00:23:00,2.425,2.4251,2.425,2.4251,98700000.0
2007-06-01 00:24:00,2.42505,2.4251,2.425,2.4251,10400000.0
2007-06-01 00:25:00,2.4251,2.4252,2.4251,2.4252,10400000.0
2007-06-01 00:26:00,2.4252,2.4252,2.425,2.4251,28000000.0
2007-06-01 00:27:00,2.42453,2.4248,2.42453,2.42464,424300000.0
2007-06-01 00:28:00,2.42483,2.42497,2.42471,2.42481,198800000.0
2007-06-01 00:29:00,2.4251,2.4251,2.4251,2.4251,800000.0
2007-06-01 00:30:00,2.42475,2.42475,2.42457,2.42457,68000000.0
2007-06-01 00:31:00,2.42479,2.42479,2.42477,2.42478,30000000.0
2007-06-01 00:32:00,2.4251,2.4252,2.425,2.4251,44800000.0
2007-06-01 00:33:00,2.4251,2.4251,2.425,2.4251,41600000.0
2007-06-01 00:34:00,2.4251,2.4252,2.425,2.425,156000000.0
2007-06-01 00:35:00,2.425,2.425,2.425,2.425,91200000.0
2007-06-01 00:36:00,2.425,2.4252,2.425,2.4252,40000000.0
2007-06-01 00:37:00,2.4252,2.4252,2.425,2.4252,40000000.0
2007-06-01 00:38:00,2.4252,2.4252,2.425,2.4252,37600000.0
2007-06-01 00:39:00,2.4252,2.4252,2.4252,2.4252,6400000.0
2007-06-01 00:40:00,2.4252,2.4252,2.425,2.4251,20800000.0
2007-06-01 00:41:00,2.42453,2.4246,2.42453,2.42453,23600000.0
2007-06-01 00:42:00,2.4251,2.4252,2.425,2.4251,34400000.0
2007-06-01 00:43:00,2.4251,2.4251,2.4247,2.4247,31700000.0
2007-06-01 00:44:00,2.4247,2.4247,2.4246,2.4247,28800000.0
2007-06-01 00:45:00,2.4247,2.4254,2.4247,2.4247,171100000.0
2007-06-01 00:46:00,2.4247,2.4248,2.4245,2.4247,113900000.0
2007-06-01 00:47:00,2.42449,2.42453,2.42425,2.42425,7300000.0
2007-06-01 00:48:00,2.42465,2.4247,2.4245,2.4246,27600000.0
2007-06-01 00:49:00,2.42465,2.4249,2.42465,2.4247,29200000.0
2007-06-01 00:50:00,2.4243,2.42457,2.4243,2.42445,3500000.0
2007-06-01 00:51:00,2.42443,2.42453,2.42443,2.42444,3000000.0
2007-06-01 00:52:00,2.4249,2.4249,2.4246,2.4246,38400000.0
2007-06-01 00:53:00,2.42416,2.42436,2.42409,2.42434,25000000.0
2007-06-01 00:54:00,2.42438,2.42452,2.42423,2.42438,46999999.0
2007-06-01 00:55:00,2.4247,2.4247,2.4247,2.4247,2400000.0
2007-06-01 00:56:00,2.4248,2.4248,2.4245,2.4247,9100000.0
2007-06-01 00:57:00,2.42417,2.42433,2.42417,2.42433,37000000.0
2007-06-01 00:58:00,2.4247,2.4251,2.4247,2.425,28000000.0
2007-06-01 00:59:00,2.425,2.4253,2.425,2.4252,40000000.0
2007-06-01 01:00:00,2.4252,2.4252,2.425,2.425,11200000.0
2007-06-01 01:01:00,2.4251,2.4251,2.425,2.4251,33600000.0
2007-06-01 01:02:00,2.4251,2.4251,2.4249,2.425,48400000.0
2007-06-01 01:03:00,2.42505,2.4251,2.425,2.4251,42400000.0
2007-06-01 01:04:00,2.42462,2.42484,2.42454,2.42466,168400000.0
2007-06-01 01:05:00,2.4251,2.4251,2.4251,2.4251,9600000.0
2007-06-01 01:06:00,2.4251,2.4251,2.4251,2.4251,24800000.0
2007-06-01 01:07:00,2.4251,2.4251,2.425,2.42505,35200000.0
2007-06-01 01:08:00,2.42451,2.42485,2.4244,2.4244,220400000.0
2007-06-01 01:09:00,2.425,2.42505,2.425,2.42505,35200000.0
2007-06-01 01:10:00,2.4253,2.4253,2.425,2.42505,29600000.0
2007-06-01 01:11:00,2.4251,2.4251,2.42505,2.4251,28600000.0
2007-06-01 01:12:00,2.4251,2.4252,2.4251,2.4252,31600000.0
2007-06-01 01:13:00,2.4252,2.4252,2.42465,2.425,107900000.0
2007-06-01 01:14:00,2.425,2.4252,2.425,2.4252,74000000.0
2007-06-01 01:15:00,2.4252,2.4255,2.4251,2.42525,121100000.0
2007-06-01 01:16:00,2.4253,2.4253,2.4251,2.4251,74400000.0
2007-06-01 01:17:00,2.4251,2.4251,2.4247,2.4249,90000000.0
2007-06-01 01:18:00,2.4249,2.4249,2.4247,2.4248,61600000.0
2007-06-01 01:19:00,2.4249,2.4249,2.4248,2.4248,37200000.0
2007-06-01 01:20:00,2.42433,2.42447,2.42433,2.42447,8562500.0
2007-06-01 01:21:00,2.42444,2.42452,2.42437,2.4245,5500000.0
2007-06-01 01:22:00,2.42477,2.42477,2.42453,2.42453,8250000.0
2007-06-01 01:23:00,2.4248,2.425,2.4248,2.4248,52000000.0
2007-06-01 01:24:00,2.42398,2.42432,2.42398,2.42419,57312500.0
2007-06-01 01:25:00,2.4248,2.4248,2.4248,2.4248,13600000.0
2007-06-01 01:26:00,2.4249,2.4249,2.4248,2.4249,35200000.0
2007-06-01 01:27:00,2.42485,2.42485,2.4248,2.4248,15200000.0
2007-06-01 01:28:00,2.42446,2.42455,2.42445,2.42445,34500000.0
2007-06-01 01:29:00,2.42475,2.4249,2.4246,2.4249,74400000.0
2007-06-01 01:30:00,2.4249,2.4249,2.4249,2.4249,4000000.0
2007-06-01 01:31:00,2.4247,2.4247,2.42465,2.42468,9500000.0
2007-06-01 01:32:00,2.4249,2.4249,2.4249,2.4249,4000000.0
2007-06-01 01:33:00,2.4249,2.4249,2.4249,2.4249,12000000.0
2007-06-01 01:34:00,2.42485,2.42485,2.4244,2.4244,113600000.0
2007-06-01 01:35:00,2.42407,2.42415,2.42389,2.42403,174200000.0
2007-06-01 01:36:00,2.4246,2.4247,2.4246,2.4247,10400000.0
2007-06-01 01:37:00,2.4248,2.4249,2.4244,2.4247,72700000.0
2007-06-01 01:38:00,2.4247,2.4247,2.4247,2.4247,4000000.0
2007-06-01 01:39:00,2.4242,2.42446,2.4242,2.42439,7000000.0
2007-06-01 01:40:00,2.4248,2.4248,2.4248,2.4248,48000000.0
2007-06-01 01:41:00,2.4248,2.4248,2.4248,2.4248,18400000.0
2007-06-01 01:42:00,2.4248,2.4248,2.4247,2.4247,46400000.0
2007-06-01 01:43:00,2.4247,2.4247,2.4245,2.4245,42400000.0
2007-06-01 01:44:00,2.4245,2.4247,2.4245,2.4247,58400000.0
2007-06-01 01:45:00,2.4247,2.4248,2.4247,2.4247,65700000.0
2007-06-01 01:46:00,2.4247,2.4247,2.4242,2.4245,70400000.0
2007-06-01 01:47:00,2.4245,2.4248,2.424,2.4248,256100000.0
2007-06-01 01:48:00,2.4247,2.4247,2.4247,2.4247,69600000.0
2007-06-01 01:49:00,2.4247,2.4247,2.4246,2.4246,64000000.0
2007-06-01 01:50:00,2.4246,2.4246,2.4244,2.4245,55600000.0
2007-06-01 01:51:00,2.4245,2.4245,2.4241,2.4242,159600000.0
2007-06-01 01:52:00,2.4243,2.4243,2.4243,2.4243,8000000.0
2007-06-01 01:53:00,2.4243,2.4243,2.42395,2.42395,46400000.0
2007-06-01 01:54:00,2.424,2.4244,2.424,2.4244,89400000.0
2007-06-01 01:55:00,2.4245,2.4248,2.4245,2.4246,98300000.0
2007-06-01 01:56:00,2.4246,2.4247,2.4246,2.4247,34200000.0
2007-06-01 01:57:00,2.42438,2.42462,2.42416,2.42462,19250000.0
2007-06-01 01:58:00,2.4247,2.4247,2.4247,2.4247,8000000.0
2007-06-01 01:59:00,2.4247,2.4249,2.4247,2.4249,45600000.0
2007-06-01 02:00:00,2.4248,2.4248,2.4241,2.4244,145200000.0
2007-06-01 02:01:00,2.4244,2.4246,2.4244,2.4246,104900000.0
2007-06-01 02:02:00,2.4246,2.4247,2.4245,2.4247,175000000.0
2007-06-01 02:03:00,2.4246,2.4253,2.4246,2.4252,220400000.0
2007-06-01 02:04:00,2.4252,2.4252,2.4248,2.4252,157800000.0
2007-06-01 02:05:00,2.4252,2.4253,2.4249,2.42505,238700000.0
2007-06-01 02:06:00,2.42505,2.42505,2.425,2.42505,16800000.0
2007-06-01 02:07:00,2.4251,2.4251,2.425,2.425,27200000.0
2007-06-01 02:08:00,2.4251,2.4251,2.4249,2.425,47200000.0
2007-06-01 02:09:00,2.42459,2.42469,2.42426,2.42442,241200000.0
2007-06-01 02:10:00,2.4249,2.4249,2.4249,2.4249,62400000.0
2007-06-01 02:11:00,2.425,2.4251,2.425,2.4251,12800000.0
2007-06-01 02:12:00,2.42505,2.42505,2.425,2.425,8000000.0
2007-06-01 02:13:00,2.4251,2.4251,2.425,2.425,28000000.0
2007-06-01 02:14:00,2.425,2.4251,2.425,2.4251,30400000.0
2007-06-01 02:15:00,2.4251,2.4251,2.425,2.4251,39200000.0
2007-06-01 02:16:00,2.4251,2.4251,2.425,2.425,27200000.0
2007-06-01 02:17:00,2.42495,2.425,2.42495,2.425,24000000.0
2007-06-01 02:18:00,2.42495,2.425,2.42495,2.425,16000000.0
2007-06-01 02:19:00,2.42438,2.42465,2.42438,2.42465,32000000.0
2007-06-01 02:20:00,2.4245,2.42482,2.4245,2.42474,42400000.0
2007-06-01 02:21:00,2.425,2.425,2.4248,2.4248,58400000.0
2007-06-01 02:22:00,2.4248,2.4248,2.4248,2.4248,5600000.0
2007-06-01 02:23:00,2.4248,2.4249,2.4248,2.4249,44000000.0
2007-06-01 02:24:00,2.4249,2.4249,2.4249,2.4249,21600000.0
2007-06-01 02:25:00,2.42434,2.42457,2.42434,2.42444,139200000.0
2007-06-01 02:26:00,2.425,2.4251,2.4249,2.425,60600000.0
2007-06-01 02:27:00,2.425,2.425,2.425,2.425,8000000.0
2007-06-01 02:28:00,2.42495,2.42495,2.4249,2.4249,8000000.0
2007-06-01 02:29:00,2.42485,2.42485,2.4243,2.4244,171600000.0
2007-06-01 02:30:00,2.4244,2.4245,2.4244,2.42445,129600000.0
2007-06-01 02:31:00,2.42455,2.42455,2.4245,2.4245,34000000.0
2007-06-01 02:32:00,2.4245,2.4245,2.4242,2.4244,52800000.0
2007-06-01 02:33:00,2.4245,2.4245,2.42405,2.42405,64500000.0
2007-06-01 02:34:00,2.4241,2.4241,2.4239,2.424,194700000.0
2007-06-01 02:35:00,2.4241,2.4242,2.4239,2.4239,228000000.0
2007-06-01 02:36:00,2.424,2.424,2.4239,2.424,72300000.0
2007-06-01 02:37:00,2.424,2.4241,2.424,2.424,52400000.0
2007-06-01 02:38:00,2.424,2.424,2.42385,2.424,36400000.0
2007-06-01 02:39:00,2.424,2.424,2.4237,2.424,46000000.0
2007-06-01 02:40:00,2.424,2.424,2.4239,2.4239,39200000.0
2007-06-01 02:41:00,2.424,2.4241,2.424,2.42405,58800000.0
2007-06-01 02:42:00,2.4241,2.4241,2.4241,2.4241,4000000.0
2007-06-01 02:43:00,2.4241,2.4241,2.424,2.4241,38400000.0
2007-06-01 02:44:00,2.4241,2.4241,2.424,2.4241,17600000.0
2007-06-01 02:45:00,2.42348,2.42391,2.42335,2.42391,55700000.0
2007-06-01 02:46:00,2.4241,2.4241,2.4241,2.4241,6400000.0
2007-06-01 02:47:00,2.4241,2.4243,2.4239,2.4241,65800000.0
2007-06-01 02:48:00,2.4243,2.4243,2.424,2.424,26400000.0
2007-06-01 02:49:00,2.424,2.4243,2.424,2.4243,32600000.0
2007-06-01 02:50:00,2.4243,2.4243,2.4243,2.4243,19200000.0
2007-06-01 02:51:00,2.4243,2.4243,2.4243,2.4243,3600000.0
2007-06-01 02:52:00,2.4244,2.4244,2.4243,2.4243,63200000.0
2007-06-01 02:53:00,2.4243,2.4244,2.4243,2.4243,20800000.0
2007-06-01 02:54:00,2.4243,2.4244,2.424,2.4244,96900000.0
2007-06-01 02:55:00,2.4244,2.4247,2.4242,2.4244,63200000.0
2007-06-01 02:56:00,2.4244,2.4247,2.424,2.4244,148200000.0
2007-06-01 02:57:00,2.4245,2.4245,2.4241,2.4243,73600000.0
2007-06-01 02:58:00,2.4243,2.4246,2.4241,2.4246,118100000.0
2007-06-01 02:59:00,2.4247,2.4249,2.4247,2.4249,55200000.0
2007-06-01 03:00:00,2.4248,2.4248,2.4248,2.4248,40800000.0
2007-06-01 03:01:00,2.4248,2.4249,2.4248,2.4249,74400000.0
2007-06-01 03:02:00,2.4249,2.4254,2.4248,2.4254,337600001.0
2007-06-01 03:03:00,2.4252,2.4255,2.4252,2.4254,96800000.0
2007-06-01 03:04:00,2.4254,2.4254,2.4254,2.4254,4000000.0
2007-06-01 03:05:00,2.4254,2.4254,2.4254,2.4254,65600000.0
2007-06-01 03:06:00,2.4254,2.4254,2.4254,2.4254,50400000.0
2007-06-01 03:07:00,2.4254,2.4254,2.4254,2.4254,77600000.0
2007-06-01 03:08:00,2.4254,2.4257,2.4254,2.4256,45600000.0
2007-06-01 03:09:00,2.4256,2.4257,2.42545,2.4257,30900000.0
2007-06-01 03:10:00,2.4257,2.4259,2.4256,2.4257,123000000.0
2007-06-01 03:11:00,2.4257,2.4259,2.4257,2.4259,150900000.0
2007-06-01 03:12:00,2.4258,2.4259,2.4257,2.4257,77500000.0
2007-06-01 03:13:00,2.4257,2.4257,2.4257,2.4257,38400000.0
2007-06-01 03:14:00,2.4257,2.4258,2.42555,2.42575,156400000.0
2007-06-01 03:15:00,2.4257,2.42595,2.4257,2.4259,153000000.0
2007-06-01 03:16:00,2.4259,2.4261,2.4255,2.4259,228800000.0
2007-06-01 03:17:00,2.426,2.426,2.4258,2.4258,132000000.0
2007-06-01 03:18:00,2.4257,2.426,2.4256,2.4256,83300000.0
2007-06-01 03:19:00,2.4258,2.4258,2.4258,2.4258,4800000.0
2007-06-01 03:20:00,2.4258,2.4258,2.4258,2.4258,9600000.0
2007-06-01 03:21:00,2.4258,2.426,2.4257,2.426,39100000.0
2007-06-01 03:22:00,2.426,2.426,2.426,2.426,800000.0
2007-06-01 03:23:00,2.4257,2.426,2.4257,2.426,11100000.0
2007-06-01 03:24:00,2.4258,2.4258,2.4258,2.4258,22400000.0
2007-06-01 03:25:00,2.42512,2.42535,2.42512,2.42516,129600000.0
2007-06-01 03:26:00,2.4258,2.4258,2.4258,2.4258,800000.0
2007-06-01 03:27:00,2.4258,2.4258,2.4254,2.4256,72800000.0
2007-06-01 03:28:00,2.4256,2.4256,2.4255,2.4255,39400000.0
2007-06-01 03:29:00,2.4255,2.4255,2.4255,2.4255,1700000.0
2007-06-01 03:30:00,2.4256,2.4258,2.4256,2.4256,64800000.0
2007-06-01 03:31:00,2.4256,2.4258,2.4255,2.4255,33600000.0
2007-06-01 03:32:00,2.4255,2.4256,2.4255,2.4256,106400000.0
2007-06-01 03:33:00,2.4256,2.4256,2.42545,2.42545,63900000.0
2007-06-01 03:34:00,2.4255,2.4255,2.4254,2.4254,8800000.0
2007-06-01 03:35:00,2.42512,2.42512,2.42489,2.42504,42000000.0
2007-06-01 03:36:00,2.4255,2.4255,2.4252,2.4252,77600000.0
2007-06-01 03:37:00,2.42535,2.4256,2.425,2.4256,127300000.0
2007-06-01 03:38:00,2.4255,2.4255,2.4254,2.4254,31200000.0
2007-06-01 03:39:00,2.4254,2.4255,2.4254,2.4254,44000000.0
2007-06-01 03:40:00,2.4254,2.4256,2.4254,2.4256,42400000.0
2007-06-01 03:41:00,2.4257,2.4257,2.4256,2.4256,73600000.0
2007-06-01 03:42:00,2.4256,2.4256,2.4255,2.4256,27200000.0
2007-06-01 03:43:00,2.4256,2.4257,2.4256,2.4256,76800000.0
2007-06-01 03:44:00,2.42555,2.42555,2.4255,2.4255,44000000.0
2007-06-01 03:45:00,2.4255,2.4257,2.4255,2.4256,138200000.0
2007-06-01 03:46:00,2.4255,2.4257,2.4255,2.4257,116800000.0
2007-06-01 03:47:00,2.4257,2.4257,2.4254,2.4256,33500000.0
2007-06-01 03:48:00,2.4257,2.4257,2.4257,2.4257,34400000.0
2007-06-01 03:49:00,2.4257,2.4257,2.4256,2.4257,48000000.0
2007-06-01 03:50:00,2.4257,2.4258,2.4254,2.4257,76500000.0
2007-06-01 03:51:00,2.4258,2.4258,2.4255,2.4255,68800000.0
2007-06-01 03:52:00,2.4256,2.4257,2.4252,2.4257,65400000.0
2007-06-01 03:53:00,2.4257,2.4258,2.42565,2.4257,50400000.0
2007-06-01 03:54:00,2.42565,2.4258,2.4256,2.4258,92800000.0
2007-06-01 03:55:00,2.4258,2.4258,2.4257,2.4258,64800000.0
2007-06-01 03:56:00,2.4258,2.4258,2.4256,2.42565,60400000.0
2007-06-01 03:57:00,2.4257,2.4257,2.4256,2.4256,14400000.0
2007-06-01 03:58:00,2.4257,2.4257,2.4256,2.4256,29600000.0
2007-06-01 03:59:00,2.4257,2.4257,2.4256,2.4256,20800000.0
2007-06-01 04:00:00,2.4257,2.4257,2.42555,2.42555,24800000.0
2007-06-01 04:01:00,2.42555,2.42565,2.4255,2.42555,105600000.0
2007-06-01 04:02:00,2.4256,2.4259,2.42555,2.4257,143100000.0
2007-06-01 04:03:00,2.4257,2.4257,2.4255,2.4255,58700000.0
2007-06-01 04:04:00,2.4257,2.4259,2.4257,2.4257,61600000.0
2007-06-01 04:05:00,2.4257,2.4258,2.4257,2.4258,68800000.0
2007-06-01 04:06:00,2.42575,2.4258,2.4257,2.42575,57600000.0
2007-06-01 04:07:00,2.4258,2.4259,2.4254,2.4258,134900000.0
2007-06-01 04:08:00,2.4258,2.4258,2.4257,2.4257,52000000.0
2007-06-01 04:09:00,2.4257,2.4258,2.4257,2.4258,14400000.0
2007-06-01 04:10:00,2.4257,2.4257,2.4257,2.4257,4800000.0
2007-06-01 04:11:00,2.4258,2.4259,2.4254,2.4254,95300001.0
2007-06-01 04:12:00,2.4257,2.4258,2.4257,2.4258,108000000.0
2007-06-01 04:13:00,2.4258,2.4258,2.4258,2.4258,4800000.0
2007-06-01 04:14:00,2.4258,2.4258,2.4258,2.4258,12800000.0
2007-06-01 04:15:00,2.42585,2.4261,2.4255,2.42595,130000000.0
2007-06-01 04:16:00,2.42595,2.4262,2.42595,2.4262,127200000.0
2007-06-01 04:17:00,2.4262,2.4263,2.4261,2.4263,38400000.0
2007-06-01 04:18:00,2.4263,2.4264,2.426,2.4262,169700000.0
2007-06-01 04:19:00,2.4262,2.42635,2.426,2.4263,43000000.0
2007-06-01 04:20:00,2.4264,2.42645,2.4264,2.4264,32000000.0
2007-06-01 04:21:00,2.4264,2.42645,2.4263,2.4264,68000000.0
2007-06-01 04:22:00,2.4263,2.4263,2.4262,2.4262,43200000.0
2007-06-01 04:23:00,2.4263,2.4263,2.4258,2.4262,60500000.0
2007-06-01 04:24:00,2.4262,2.4262,2.4261,2.4262,24000000.0
2007-06-01 04:25:00,2.4262,2.4262,2.4262,2.4262,40000000.0
2007-06-01 04:26:00,2.4262,2.4262,2.4262,2.4262,4000000.0
2007-06-01 04:27:00,2.4262,2.4262,2.4262,2.4262,4000000.0
2007-06-01 04:28:00,2.4262,2.4262,2.4262,2.4262,8000000.0
2007-06-01 04:29:00,2.4262,2.4262,2.4261,2.4262,39200000.0
2007-06-01 04:30:00,2.4262,2.4262,2.4257,2.4261,106700000.0
2007-06-01 04:31:00,2.4261,2.4261,2.426,2.42605,32000000.0
2007-06-01 04:32:00,2.4261,2.4263,2.426,2.4262,104800000.0
2007-06-01 04:33:00,2.4262,2.4264,2.4255,2.42585,284300000.0
2007-06-01 04:34:00,2.426,2.426,2.4258,2.4259,155200000.0
2007-06-01 04:35:00,2.4259,2.426,2.4258,2.4258,138600000.0
2007-06-01 04:36:00,2.4255,2.4258,2.4255,2.4258,170800000.0
2007-06-01 04:37:00,2.4258,2.4258,2.4258,2.4258,11200000.0
2007-06-01 04:38:00,2.4258,2.4258,2.4258,2.4258,4800000.0
2007-06-01 04:39:00,2.4258,2.4258,2.42555,2.4256,59900000.0
2007-06-01 04:40:00,2.4257,2.4258,2.4254,2.4254,156100000.0
2007-06-01 04:41:00,2.4254,2.4258,2.4253,2.4254,237900000.0
2007-06-01 04:42:00,2.42555,2.42555,2.4254,2.4255,42400000.0
2007-06-01 04:43:00,2.4255,2.4258,2.4255,2.4258,48000000.0
2007-06-01 04:44:00,2.4258,2.4258,2.4255,2.4256,75600000.0
2007-06-01 04:45:00,2.4257,2.4257,2.4256,2.4256,26000000.0
2007-06-01 04:46:00,2.4255,2.4257,2.42545,2.4257,111500000.0
2007-06-01 04:47:00,2.42565,2.4257,2.4256,2.4257,18000000.0
2007-06-01 04:48:00,2.4257,2.4257,2.4256,2.4256,6000000.0
2007-06-01 04:49:00,2.4256,2.4257,2.4256,2.4256,48000000.0
2007-06-01 04:50:00,2.42504,2.42526,2.42499,2.4251,45500000.0
2007-06-01 04:51:00,2.4256,2.4256,2.4255,2.4255,59600000.0
2007-06-01 04:52:00,2.4256,2.4256,2.4256,2.4256,25600000.0
2007-06-01 04:53:00,2.4256,2.4256,2.4256,2.4256,14400000.0
2007-06-01 04:54:00,2.4256,2.4256,2.4256,2.4256,9600000.0
2007-06-01 04:55:00,2.4256,2.4256,2.4256,2.4256,12800000.0
2007-06-01 04:56:00,2.4256,2.4257,2.4256,2.4257,40000000.0
2007-06-01 04:57:00,2.4257,2.4257,2.4257,2.4257,8000000.0
2007-06-01 04:58:00,2.4257,2.4259,2.4257,2.4259,70400000.0
2007-06-01 04:59:00,2.4259,2.42605,2.4258,2.4259,88400000.0
2007-06-01 05:00:00,2.426,2.426,2.426,2.426,2000000.0
2007-06-01 05:01:00,2.4261,2.4261,2.426,2.426,4000000.0
2007-06-01 05:02:00,2.426,2.426,2.4257,2.426,11900000.0
2007-06-01 05:03:00,2.4257,2.4258,2.4257,2.4258,13600000.0
2007-06-01 05:04:00,2.4257,2.426,2.4257,2.426,15600000.0
2007-06-01 05:05:00,2.426,2.426,2.42575,2.42575,13800000.0
2007-06-01 05:06:00,2.4258,2.4262,2.4258,2.4259,27600000.0
2007-06-01 05:07:00,2.4259,2.4259,2.4259,2.4259,4800000.0
2007-06-01 05:08:00,2.4261,2.4261,2.4261,2.4261,2000000.0
2007-06-01 05:09:00,2.4261,2.4262,2.4261,2.4261,68000000.0
2007-06-01 05:10:00,2.42566,2.42593,2.42537,2.42537,83800000.0
2007-06-01 05:11:00,2.4261,2.4261,2.4258,2.4261,18400000.0
2007-06-01 05:12:00,2.4259,2.4259,2.4259,2.4259,4800000.0
2007-06-01 05:13:00,2.4259,2.4261,2.4259,2.4261,80800000.0
2007-06-01 05:14:00,2.4261,2.4261,2.4258,2.4261,155900000.0
2007-06-01 05:15:00,2.4261,2.4262,2.4259,2.4259,70600000.0
2007-06-01 05:16:00,2.4259,2.4261,2.4257,2.4259,98100001.0
2007-06-01 05:17:00,2.426,2.4261,2.4259,2.426,71200000.0
2007-06-01 05:18:00,2.4261,2.4262,2.4259,2.4261,80000000.0
2007-06-01 05:19:00,2.4261,2.4261,2.4259,2.4259,63200000.0
2007-06-01 05:20:00,2.426,2.4262,2.426,2.4261,88000000.0
2007-06-01 05:21:00,2.4261,2.4261,2.4259,2.4261,34400000.0
2007-06-01 05:22:00,2.4261,2.4261,2.4261,2.4261,12000000.0
2007-06-01 05:23:00,2.42605,2.4262,2.4259,2.4261,127200000.0
2007-06-01 05:24:00,2.426,2.4261,2.42575,2.426,199900000.0
2007-06-01 05:25:00,2.426,2.4261,2.426,2.4261,21600000.0
2007-06-01 05:26:00,2.42605,2.4262,2.426,2.4261,23200000.0
2007-06-01 05:27:00,2.42585,2.42585,2.4258,2.42585,32800000.0
2007-06-01 05:28:00,2.4261,2.4261,2.4261,2.4261,4800000.0
2007-06-01 05:29:00,2.42575,2.42577,2.42553,2.42569,51200000.0
2007-06-01 05:30:00,2.42585,2.42592,2.42572,2.42585,148800000.0
2007-06-01 05:31:00,2.4261,2.4262,2.4261,2.4262,61600000.0
2007-06-01 05:32:00,2.4262,2.4263,2.4261,2.4262,40000000.0
2007-06-01 05:33:00,2.4262,2.4263,2.4262,2.4262,51200000.0
2007-06-01 05:34:00,2.4262,2.4262,2.4262,2.4262,82400000.0
2007-06-01 05:35:00,2.4262,2.4262,2.4262,2.4262,20800000.0
2007-06-01 05:36:00,2.4262,2.4262,2.4261,2.4262,32000000.0
2007-06-01 05:37:00,2.42585,2.42603,2.42576,2.42597,368799998.0
2007-06-01 05:38:00,2.42615,2.42618,2.42596,2.42598,318700000.0
2007-06-01 05:39:00,2.42584,2.42587,2.42545,2.42587,196000000.0
2007-06-01 05:40:00,2.4262,2.4262,2.4262,2.4262,9600000.0
2007-06-01 05:41:00,2.4256,2.42584,2.42558,2.42568,85600000.0
2007-06-01 05:42:00,2.42562,2.42607,2.42562,2.42589,64000000.0
2007-06-01 05:43:00,2.42542,2.4258,2.42542,2.4258,37600000.0
2007-06-01 05:44:00,2.42588,2.42601,2.42588,2.4259,74400000.0
2007-06-01 05:45:00,2.4262,2.4262,2.4261,2.4261,46400000.0
2007-06-01 05:46:00,2.42554,2.4258,2.4255,2.42565,286300000.0
2007-06-01 05:47:00,2.42563,2.42575,2.42555,2.4257,137400000.0
2007-06-01 05:48:00,2.4261,2.4261,2.4261,2.4261,38400000.0
2007-06-01 05:49:00,2.4261,2.4262,2.4261,2.4261,46400000.0
2007-06-01 05:50:00,2.42567,2.42596,2.42567,2.42577,96000000.0
2007-06-01 05:51:00,2.42572,2.42584,2.42564,2.42577,38400000.0
2007-06-01 05:52:00,2.4257,2.42581,2.42565,2.42581,62400000.0
2007-06-01 05:53:00,2.4261,2.4263,2.4261,2.4262,53600000.0
2007-06-01 05:54:00,2.4262,2.4262,2.4261,2.4261,25600000.0
2007-06-01 05:55:00,2.4262,2.4262,2.4262,2.4262,4800000.0
2007-06-01 05:56:00,2.4262,2.4262,2.4256,2.426,97500000.0
2007-06-01 05:57:00,2.426,2.4262,2.4258,2.4262,137400000.0
2007-06-01 05:58:00,2.42615,2.42615,2.4257,2.426,39200000.0
2007-06-01 05:59:00,2.426,2.4262,2.426,2.4261,47200000.0
2007-06-01 06:00:00,2.42556,2.42578,2.42546,2.42578,104800000.0
2007-06-01 06:01:00,2.4261,2.4263,2.426,2.4262,72800000.0
2007-06-01 06:02:00,2.42566,2.42597,2.42562,2.42585,116000000.0
2007-06-01 06:03:00,2.4257,2.42597,2.42559,2.42582,73600000.0
2007-06-01 06:04:00,2.4262,2.4262,2.4261,2.4261,13600000.0
2007-06-01 06:05:00,2.4261,2.4263,2.4261,2.4263,10400000.0
2007-06-01 06:06:00,2.4263,2.4263,2.4262,2.4263,11200000.0
2007-06-01 06:07:00,2.4263,2.4263,2.4261,2.4261,14400000.0
2007-06-01 06:08:00,2.4257,2.42584,2.42555,2.42584,181799999.0
2007-06-01 06:09:00,2.4259,2.4259,2.42543,2.4259,143599999.0
2007-06-01 06:10:00,2.42588,2.42595,2.42568,2.42587,88000000.0
2007-06-01 06:11:00,2.42583,2.42595,2.42572,2.42595,88800000.0
2007-06-01 06:12:00,2.4261,2.4261,2.4258,2.4258,14300000.0
2007-06-01 06:13:00,2.4257,2.42592,2.42566,2.42568,345000000.0
2007-06-01 06:14:00,2.42562,2.42582,2.42542,2.42582,269000000.0
2007-06-01 06:15:00,2.42592,2.42592,2.42557,2.42574,36000000.0
2007-06-01 06:16:00,2.4258,2.4261,2.4258,2.4261,16700000.0
2007-06-01 06:17:00,2.426,2.426,2.426,2.426,12800000.0
2007-06-01 06:18:00,2.426,2.426,2.42595,2.42595,12800000.0
2007-06-01 06:19:00,2.426,2.426,2.4259,2.4259,22400000.0
2007-06-01 06:20:00,2.4259,2.4259,2.4259,2.4259,9600000.0
2007-06-01 06:21:00,2.42557,2.42577,2.42556,2.42577,78400000.0
2007-06-01 06:22:00,2.42561,2.42573,2.42561,2.42573,29300000.0
2007-06-01 06:23:00,2.42578,2.42578,2.4256,2.4256,83600000.0
2007-06-01 06:24:00,2.42568,2.42568,2.42505,2.42555,114000000.0
2007-06-01 06:25:00,2.42585,2.42585,2.42585,2.42585,4000000.0
2007-06-01 06:26:00,2.42532,2.42557,2.42527,2.42552,128800000.0
2007-06-01 06:27:00,2.42585,2.42585,2.42585,2.42585,8000000.0
2007-06-01 06:28:00,2.42556,2.42563,2.42545,2.42563,58000000.0
2007-06-01 06:29:00,2.426,2.426,2.4259,2.4259,16000000.0
2007-06-01 06:30:00,2.4259,2.4259,2.4259,2.4259,4800000.0
2007-06-01 06:31:00,2.426,2.426,2.426,2.426,4000000.0
2007-06-01 06:32:00,2.4257,2.4258,2.42565,2.4257,144000000.0
2007-06-01 06:33:00,2.426,2.426,2.426,2.426,8000000.0
2007-06-01 06:34:00,2.42551,2.42561,2.42551,2.42556,92900000.0
2007-06-01 06:35:00,2.4261,2.4262,2.426,2.4261,21600000.0
2007-06-01 06:36:00,2.42605,2.4261,2.426,2.4261,26400000.0
2007-06-01 06:37:00,2.426,2.4261,2.426,2.4261,22400000.0
2007-06-01 06:38:00,2.4261,2.4262,2.4261,2.4262,33600000.0
2007-06-01 06:39:00,2.4262,2.4263,2.4261,2.4262,45600000.0
2007-06-01 06:40:00,2.4262,2.4265,2.4262,2.4264,123700000.0
2007-06-01 06:41:00,2.4263,2.4264,2.4262,2.4262,74600000.0
2007-06-01 06:42:00,2.4264,2.4264,2.4261,2.4263,87300000.0
2007-06-01 06:43:00,2.4262,2.4266,2.4261,2.4265,84300000.0
2007-06-01 06:44:00,2.4265,2.4266,2.4262,2.4263,196700000.0
2007-06-01 06:45:00,2.42625,2.42625,2.4261,2.4261,44000000.0
2007-06-01 06:46:00,2.4261,2.4261,2.4259,2.4259,67200000.0
2007-06-01 06:47:00,2.4259,2.426,2.4255,2.4255,171200000.0
2007-06-01 06:48:00,2.4255,2.4255,2.4253,2.4255,35500000.0
2007-06-01 06:49:00,2.42545,2.42545,2.4252,2.4254,56000000.0
2007-06-01 06:50:00,2.4254,2.4255,2.4254,2.4255,8000000.0
2007-06-01 06:51:00,2.4254,2.4256,2.4254,2.4256,56800000.0
2007-06-01 06:52:00,2.4256,2.4257,2.4254,2.4254,89200000.0
2007-06-01 06:53:00,2.4255,2.4256,2.4255,2.4256,44700000.0
2007-06-01 06:54:00,2.4256,2.4256,2.4255,2.4255,22400000.0
2007-06-01 06:55:00,2.42555,2.4256,2.42555,2.4256,16800000.0
2007-06-01 06:56:00,2.4256,2.4258,2.4255,2.4256,98400000.0
2007-06-01 06:57:00,2.4256,2.4258,2.4255,2.4255,76400000.0
2007-06-01 06:58:00,2.4256,2.4258,2.4256,2.4257,152800000.0
2007-06-01 06:59:00,2.42565,2.42565,2.4255,2.4255,57600000.0
2007-06-01 07:00:00,2.4255,2.4256,2.4255,2.4256,79200000.0
2007-06-01 07:01:00,2.4256,2.4256,2.42555,2.4256,48700000.0
2007-06-01 07:02:00,2.4256,2.4256,2.4255,2.4256,16000000.0
2007-06-01 07:03:00,2.4257,2.4259,2.4255,2.4257,197300000.0
2007-06-01 07:04:00,2.4258,2.4258,2.4257,2.4258,24000000.0
2007-06-01 07:05:00,2.4258,2.4258,2.4257,2.4257,20000000.0
2007-06-01 07:06:00,2.42548,2.42548,2.42516,2.42523,65200000.0
2007-06-01 07:07:00,2.4257,2.4258,2.4256,2.4258,61600000.0
2007-06-01 07:08:00,2.4258,2.4259,2.4258,2.4259,64800000.0
2007-06-01 07:09:00,2.4259,2.426,2.4257,2.4258,65600000.0
2007-06-01 07:10:00,2.4258,2.426,2.4258,2.426,61600000.0
2007-06-01 07:11:00,2.426,2.4261,2.426,2.4261,12800000.0
2007-06-01 07:12:00,2.4261,2.4261,2.4261,2.4261,2400000.0
2007-06-01 07:13:00,2.4261,2.4263,2.4259,2.4261,27200000.0
2007-06-01 07:14:00,2.426,2.4261,2.426,2.4261,13600000.0
2007-06-01 07:15:00,2.4261,2.4262,2.4258,2.4261,83800000.0
2007-06-01 07:16:00,2.4261,2.4261,2.4261,2.4261,20800000.0
2007-06-01 07:17:00,2.4261,2.4262,2.4261,2.4262,40800000.0
2007-06-01 07:18:00,2.4262,2.4267,2.4261,2.4265,91700000.0
2007-06-01 07:19:00,2.4265,2.4265,2.4262,2.4264,189600000.0
2007-06-01 07:20:00,2.4262,2.4265,2.4259,2.4262,177500000.0
2007-06-01 07:21:00,2.4264,2.4264,2.4262,2.4263,52800000.0
2007-06-01 07:22:00,2.4265,2.4265,2.4265,2.4265,8000000.0
2007-06-01 07:23:00,2.4265,2.4266,2.4264,2.4265,20800000.0
2007-06-01 07:24:00,2.4266,2.4266,2.4265,2.4265,16600000.0
2007-06-01 07:25:00,2.4266,2.4267,2.4265,2.4267,16000000.0
2007-06-01 07:26:00,2.4268,2.4268,2.4265,2.4267,19100000.0
2007-06-01 07:27:00,2.4266,2.4266,2.4266,2.4266,2400000.0
2007-06-01 07:28:00,2.4267,2.4267,2.4266,2.4266,12800000.0
2007-06-01 07:29:00,2.42605,2.42623,2.42591,2.4261,400900000.0
2007-06-01 07:30:00,2.4265,2.4266,2.4264,2.4266,34400000.0
2007-06-01 07:31:00,2.4266,2.4267,2.4266,2.4267,8000000.0
2007-06-01 07:32:00,2.4267,2.4267,2.4264,2.4267,27200000.0
2007-06-01 07:33:00,2.4266,2.4266,2.4264,2.4266,12800000.0
2007-06-01 07:34:00,2.4266,2.4266,2.4263,2.4263,67200000.0
2007-06-01 07:35:00,2.4263,2.4263,2.4261,2.4261,58400000.0
2007-06-01 07:36:00,2.4262,2.4263,2.4257,2.4258,42800000.0
2007-06-01 07:37:00,2.4258,2.4259,2.4258,2.4258,50000000.0
2007-06-01 07:38:00,2.4258,2.426,2.4258,2.426,30000000.0
2007-06-01 07:39:00,2.4259,2.426,2.4259,2.426,6000000.0
2007-06-01 07:40:00,2.426,2.4262,2.4258,2.4262,32800000.0
2007-06-01 07:41:00,2.4262,2.4262,2.4259,2.4259,137600000.0
2007-06-01 07:42:00,2.4259,2.4259,2.42555,2.4258,151500000.0
2007-06-01 07:43:00,2.4257,2.4259,2.4255,2.4256,72800000.0
2007-06-01 07:44:00,2.4255,2.4259,2.4255,2.4259,62600000.0
2007-06-01 07:45:00,2.4257,2.4262,2.4255,2.4259,358200000.0
2007-06-01 07:46:00,2.4259,2.4262,2.4256,2.4262,111200000.0
2007-06-01 07:47:00,2.426,2.4263,2.4258,2.4262,269200000.0
2007-06-01 07:48:00,2.4262,2.4263,2.426,2.4262,165900000.0
2007-06-01 07:49:00,2.4262,2.4263,2.426,2.4262,197000000.0
2007-06-01 07:50:00,2.4262,2.4265,2.4259,2.4265,191300000.0
2007-06-01 07:51:00,2.4266,2.4266,2.426,2.426,144900000.0
2007-06-01 07:52:00,2.426,2.4265,2.4259,2.4262,202400000.0
2007-06-01 07:53:00,2.4262,2.4267,2.4261,2.4263,343300000.0
2007-06-01 07:54:00,2.4263,2.4264,2.42605,2.42605,264200000.0
2007-06-01 07:55:00,2.4261,2.4264,2.42605,2.42605,186400000.0
2007-06-01 07:56:00,2.4261,2.4266,2.426,2.4266,174400000.0
2007-06-01 07:57:00,2.42655,2.4266,2.4264,2.4265,99100000.0
2007-06-01 07:58:00,2.4265,2.42675,2.4262,2.4265,356400000.0
2007-06-01 07:59:00,2.42645,2.4266,2.4263,2.42645,242400000.0
2007-06-01 08:00:00,2.4265,2.4266,2.42625,2.4264,262200000.0
2007-06-01 08:01:00,2.4263,2.4266,2.4263,2.4266,43200000.0
2007-06-01 08:02:00,2.4266,2.4267,2.4263,2.4265,143700000.0
2007-06-01 08:03:00,2.4265,2.4268,2.4263,2.4266,121600000.0
2007-06-01 08:04:00,2.4266,2.4271,2.4266,2.427,35200000.0
2007-06-01 08:05:00,2.427,2.427,2.4269,2.427,8800000.0
2007-06-01 08:06:00,2.427,2.4276,2.4269,2.4276,110800000.0
2007-06-01 08:07:00,2.4276,2.4278,2.4273,2.4276,233500000.0
2007-06-01 08:08:00,2.4275,2.42765,2.4273,2.4273,244200000.0
2007-06-01 08:09:00,2.4274,2.42765,2.4273,2.4276,232900000.0
2007-06-01 08:10:00,2.4276,2.4276,2.42715,2.4274,272400000.0
2007-06-01 08:11:00,2.4274,2.42795,2.4273,2.4279,328500001.0
2007-06-01 08:12:00,2.428,2.42825,2.428,2.42825,153600000.0
2007-06-01 08:13:00,2.4282,2.42825,2.4278,2.42795,266300001.0
2007-06-01 08:14:00,2.42795,2.42795,2.4277,2.4279,60800000.0
2007-06-01 08:15:00,2.4279,2.4279,2.4277,2.4277,23200000.0
2007-06-01 08:16:00,2.4277,2.4277,2.4275,2.4275,44800000.0
2007-06-01 08:17:00,2.4273,2.42765,2.4272,2.42725,331800000.0
2007-06-01 08:18:00,2.4272,2.4275,2.4272,2.4275,132000000.0
2007-06-01 08:19:00,2.4275,2.4277,2.4273,2.42735,269600000.0
2007-06-01 08:20:00,2.4273,2.42755,2.4273,2.4274,94400000.0
2007-06-01 08:21:00,2.42735,2.4276,2.4273,2.4274,111200000.0
2007-06-01 08:22:00,2.4275,2.4276,2.42745,2.42755,192700000.0
2007-06-01 08:23:00,2.42765,2.42765,2.4273,2.42735,106000000.0
2007-06-01 08:24:00,2.42735,2.42765,2.4273,2.42765,130100001.0
2007-06-01 08:25:00,2.42775,2.4278,2.4277,2.4277,160800000.0
2007-06-01 08:26:00,2.4277,2.428,2.4276,2.42795,295900000.0
2007-06-01 08:27:00,2.42795,2.4282,2.4278,2.4282,508500000.0
2007-06-01 08:28:00,2.42815,2.42825,2.4278,2.4281,500000000.0
2007-06-01 08:29:00,2.42815,2.42835,2.42815,2.4283,73800000.0
2007-06-01 08:30:00,2.4283,2.4283,2.4278,2.4279,582000000.0
2007-06-01 08:31:00,2.4279,2.4281,2.4277,2.4278,359999999.0
2007-06-01 08:32:00,2.4279,2.4279,2.4276,2.4277,212700000.0
2007-06-01 08:33:00,2.4275,2.4283,2.4275,2.4282,484500000.0
2007-06-01 08:34:00,2.4282,2.42825,2.42805,2.42825,146400000.0
2007-06-01 08:35:00,2.42825,2.4283,2.42795,2.42795,162400000.0
2007-06-01 08:36:00,2.42795,2.42795,2.4272,2.4273,493900000.0
2007-06-01 08:37:00,2.4273,2.42755,2.4269,2.4272,655400000.0
2007-06-01 08:38:00,2.4272,2.42725,2.427,2.4271,356000000.0
2007-06-01 08:39:00,2.4271,2.4273,2.427,2.4271,467300000.0
2007-06-01 08:40:00,2.4271,2.4272,2.4262,2.4262,483800000.0
2007-06-01 08:41:00,2.4263,2.427,2.4263,2.42685,402900002.0
2007-06-01 08:42:00,2.4268,2.4269,2.4265,2.4266,371700001.0
2007-06-01 08:43:00,2.4266,2.42665,2.4264,2.4266,246400000.0
2007-06-01 08:44:00,2.42665,2.427,2.4266,2.4268,294000000.0
2007-06-01 08:45:00,2.427,2.42715,2.4266,2.42715,503299999.0
2007-06-01 08:46:00,2.42715,2.42715,2.4266,2.4267,674900002.0
2007-06-01 08:47:00,2.42675,2.42685,2.4265,2.4266,289500000.0
2007-06-01 08:48:00,2.4266,2.4267,2.42635,2.42665,258400000.0
2007-06-01 08:49:00,2.4266,2.42675,2.4263,2.4267,296700001.0
2007-06-01 08:50:00,2.4267,2.42705,2.42655,2.42705,350300000.0
2007-06-01 08:51:00,2.42705,2.4272,2.4266,2.42675,438800000.0
2007-06-01 08:52:00,2.42675,2.42695,2.42665,2.42695,202400000.0
2007-06-01 08:53:00,2.42695,2.42695,2.4269,2.4269,72800000.0
2007-06-01 08:54:00,2.4269,2.427,2.4267,2.427,151200000.0
2007-06-01 08:55:00,2.427,2.4271,2.42695,2.42695,132000000.0
2007-06-01 08:56:00,2.4269,2.4271,2.4268,2.4268,192000000.0
2007-06-01 08:57:00,2.4268,2.4271,2.4268,2.42685,236000000.0
2007-06-01 08:58:00,2.4269,2.4271,2.4267,2.4271,338000000.0
2007-06-01 08:59:00,2.4271,2.4274,2.42705,2.4272,261900000.0
2007-06-01 09:00:00,2.4273,2.4276,2.4271,2.4274,512100000.0
2007-06-01 09:01:00,2.4274,2.4278,2.4274,2.42775,512399998.0
2007-06-01 09:02:00,2.42775,2.4281,2.4276,2.4281,434799999.0
2007-06-01 09:03:00,2.4279,2.4282,2.4278,2.4282,274300000.0
2007-06-01 09:04:00,2.428,2.4283,2.4278,2.4283,330599998.0
2007-06-01 09:05:00,2.4283,2.42865,2.4283,2.4286,482200000.0
2007-06-01 09:06:00,2.42855,2.4287,2.42845,2.4285,476400000.0
2007-06-01 09:07:00,2.4285,2.4287,2.4283,2.4285,795899995.0
2007-06-01 09:08:00,2.4285,2.42875,2.42845,2.4285,438000000.0
2007-06-01 09:09:00,2.42855,2.42855,2.4283,2.4284,461800000.0
2007-06-01 09:10:00,2.4284,2.4285,2.4281,2.4285,563600001.0
2007-06-01 09:11:00,2.4285,2.4291,2.4283,2.4288,554700000.0
2007-06-01 09:12:00,2.4287,2.4289,2.42835,2.42845,456000000.0
2007-06-01 09:13:00,2.42845,2.42845,2.4282,2.42845,329799999.0
2007-06-01 09:14:00,2.42845,2.4285,2.4283,2.4283,318300000.0
2007-06-01 09:15:00,2.4283,2.4287,2.42805,2.42835,673200005.0
2007-06-01 09:16:00,2.4283,2.4285,2.4281,2.4281,395900002.0
2007-06-01 09:17:00,2.4281,2.42825,2.4281,2.4282,277600002.0
2007-06-01 09:18:00,2.4283,2.42855,2.4282,2.42825,270900000.0
2007-06-01 09:19:00,2.42825,2.4284,2.4281,2.4282,323799999.0
2007-06-01 09:20:00,2.4282,2.4284,2.4281,2.4282,306000003.0
2007-06-01 09:21:00,2.4282,2.4285,2.428,2.4282,607100001.0
2007-06-01 09:22:00,2.42825,2.42855,2.428,2.42855,873900002.0
2007-06-01 09:23:00,2.42855,2.42855,2.42835,2.4285,189800000.0
2007-06-01 09:24:00,2.4285,2.4287,2.4284,2.4286,498900000.0
2007-06-01 09:25:00,2.4286,2.4286,2.4282,2.4283,328699997.0
2007-06-01 09:26:00,2.4283,2.4283,2.4281,2.4283,380700000.0
2007-06-01 09:27:00,2.4283,2.4283,2.4275,2.4279,397700000.0
2007-06-01 09:28:00,2.4279,2.4282,2.4277,2.4282,302900000.0
2007-06-01 09:29:00,2.4281,2.4286,2.4281,2.4283,619000000.0
2007-06-01 09:30:00,2.4283,2.4285,2.4283,2.4283,200700000.0
2007-06-01 09:31:00,2.4283,2.4287,2.4283,2.4284,301400001.0
2007-06-01 09:32:00,2.4284,2.4289,2.42825,2.4287,442700000.0
2007-06-01 09:33:00,2.4289,2.4291,2.4286,2.42865,318999998.0
2007-06-01 09:34:00,2.4287,2.4289,2.4286,2.4287,282099997.0
2007-06-01 09:35:00,2.4287,2.429,2.4285,2.4288,314300001.0
2007-06-01 09:36:00,2.4285,2.4288,2.4285,2.4285,118700000.0
2007-06-01 09:37:00,2.4288,2.4293,2.4284,2.4292,490400000.0
2007-06-01 09:38:00,2.4292,2.4294,2.4288,2.429,549500000.0
2007-06-01 09:39:00,2.42905,2.43,2.42905,2.43,577900000.0
2007-06-01 09:40:00,2.4298,2.4302,2.4295,2.4299,857100000.0
2007-06-01 09:41:00,2.4298,2.4305,2.4297,2.4303,370200000.0
2007-06-01 09:42:00,2.4303,2.4309,2.4301,2.4308,500200000.0
2007-06-01 09:43:00,2.4307,2.4308,2.4303,2.43045,374500000.0
2007-06-01 09:44:00,2.4305,2.4308,2.4303,2.43045,576300000.0
2007-06-01 09:45:00,2.43045,2.4309,2.4304,2.4306,406199999.0
2007-06-01 09:46:00,2.4307,2.4307,2.4303,2.4303,334000000.0
2007-06-01 09:47:00,2.4303,2.43035,2.42975,2.4298,533500000.0
2007-06-01 09:48:00,2.42975,2.42985,2.4296,2.42975,192900000.0
2007-06-01 09:49:00,2.4297,2.4302,2.42965,2.4298,289400000.0
2007-06-01 09:50:00,2.4297,2.4301,2.42965,2.43,238100000.0
2007-06-01 09:51:00,2.43,2.4301,2.4295,2.4296,845899999.0
2007-06-01 09:52:00,2.4296,2.4303,2.42955,2.4303,343500000.0
2007-06-01 09:53:00,2.4303,2.4307,2.43,2.4307,304900000.0
2007-06-01 09:54:00,2.4307,2.4308,2.4301,2.4305,691600000.0
2007-06-01 09:55:00,2.4306,2.4309,2.4303,2.43065,589599999.0
2007-06-01 09:56:00,2.43065,2.4309,2.4303,2.4303,271999999.0
2007-06-01 09:57:00,2.4304,2.4304,2.42995,2.43,241799999.0
2007-06-01 09:58:00,2.43,2.4304,2.43,2.4302,333300000.0
2007-06-01 09:59:00,2.43025,2.43025,2.4299,2.43015,355700000.0
2007-06-01 10:00:00,2.4301,2.4301,2.4298,2.42985,219800000.0
2007-06-01 10:01:00,2.4299,2.43,2.4295,2.4297,251600000.0
2007-06-01 10:02:00,2.4299,2.4299,2.42965,2.4298,124000000.0
2007-06-01 10:03:00,2.4298,2.4298,2.42935,2.4294,429099999.0
2007-06-01 10:04:00,2.42935,2.4297,2.42935,2.4297,332000000.0
2007-06-01 10:05:00,2.4297,2.4297,2.4295,2.4297,108000000.0
2007-06-01 10:06:00,2.4297,2.4299,2.4294,2.42985,195600000.0
2007-06-01 10:07:00,2.42985,2.43,2.42975,2.42985,144000000.0
2007-06-01 10:08:00,2.42985,2.4302,2.4298,2.42995,568500000.0
2007-06-01 10:09:00,2.4299,2.43005,2.4297,2.4299,294300000.0
2007-06-01 10:10:00,2.42995,2.43005,2.4299,2.43005,101800000.0
2007-06-01 10:11:00,2.43,2.43015,2.4298,2.43015,107300000.0
2007-06-01 10:12:00,2.43015,2.43035,2.4297,2.43005,380600000.0
2007-06-01 10:13:00,2.4302,2.43035,2.4299,2.4299,372299999.0
2007-06-01 10:14:00,2.4301,2.4303,2.43005,2.43005,108000000.0
2007-06-01 10:15:00,2.43005,2.4301,2.42965,2.4297,230400000.0
2007-06-01 10:16:00,2.4298,2.42995,2.4298,2.4299,122000000.0
2007-06-01 10:17:00,2.4299,2.4301,2.4299,2.42995,254000000.0
2007-06-01 10:18:00,2.4299,2.4302,2.4299,2.43015,237500000.0
2007-06-01 10:19:00,2.4301,2.43015,2.4298,2.42985,164400000.0
2007-06-01 10:20:00,2.4299,2.4305,2.4299,2.4302,529200000.0
2007-06-01 10:21:00,2.4303,2.4306,2.4301,2.4305,484099998.0
2007-06-01 10:22:00,2.4305,2.4305,2.4301,2.43015,215100000.0
2007-06-01 10:23:00,2.43015,2.4307,2.43015,2.4306,476300001.0
2007-06-01 10:24:00,2.4306,2.4309,2.4303,2.4303,704800008.0
2007-06-01 10:25:00,2.4304,2.4308,2.4303,2.4304,308100001.0
2007-06-01 10:26:00,2.4304,2.4306,2.4299,2.43,620500002.0
2007-06-01 10:27:00,2.4301,2.4303,2.4299,2.4299,472600007.0
2007-06-01 10:28:00,2.4299,2.4304,2.4299,2.43,487900004.0
2007-06-01 10:29:00,2.42995,2.4301,2.4296,2.4297,566200000.0
2007-06-01 10:30:00,2.4298,2.4309,2.4298,2.4304,697699997.0
2007-06-01 10:31:00,2.4304,2.43065,2.4303,2.4304,434700000.0
2007-06-01 10:32:00,2.4304,2.4304,2.42995,2.4302,407800000.0
2007-06-01 10:33:00,2.4302,2.4305,2.4299,2.4305,332700000.0
2007-06-01 10:34:00,2.4304,2.4306,2.43035,2.4305,101400000.0
2007-06-01 10:35:00,2.4307,2.4307,2.4303,2.43055,374999999.0
2007-06-01 10:36:00,2.4306,2.43065,2.4301,2.4305,569799996.0
2007-06-01 10:37:00,2.4305,2.4307,2.43045,2.43065,357199998.0
2007-06-01 10:38:00,2.4308,2.431,2.4306,2.4309,485400000.0
2007-06-01 10:39:00,2.4308,2.4308,2.43055,2.43075,223299998.0
2007-06-01 10:40:00,2.4307,2.4311,2.4306,2.4307,355500001.0
2007-06-01 10:41:00,2.4307,2.4309,2.4305,2.4308,255899997.0
2007-06-01 10:42:00,2.4308,2.431,2.4307,2.43095,360700000.0
2007-06-01 10:43:00,2.4308,2.431,2.43055,2.43075,490200000.0
2007-06-01 10:44:00,2.4307,2.431,2.43065,2.4309,276600000.0
2007-06-01 10:45:00,2.43085,2.43085,2.4304,2.4307,359200002.0
2007-06-01 10:46:00,2.4307,2.43075,2.4305,2.4305,88499999.0
2007-06-01 10:47:00,2.4307,2.4308,2.43045,2.4307,170899998.0
2007-06-01 10:48:00,2.4309,2.4311,2.4307,2.4309,298300000.0
2007-06-01 10:49:00,2.431,2.4312,2.43095,2.43095,240700000.0
2007-06-01 10:50:00,2.43095,2.43105,2.43095,2.431,135000000.0
2007-06-01 10:51:00,2.431,2.431,2.4305,2.4306,352800000.0
2007-06-01 10:52:00,2.4306,2.4306,2.4302,2.4305,431199997.0
2007-06-01 10:53:00,2.4305,2.431,2.4305,2.4307,533600000.0
2007-06-01 10:54:00,2.4308,2.43085,2.4305,2.4305,287400000.0
2007-06-01 10:55:00,2.4305,2.4306,2.4302,2.4302,585600000.0
2007-06-01 10:56:00,2.4302,2.4305,2.4301,2.4303,455099999.0
2007-06-01 10:57:00,2.4302,2.4304,2.4296,2.4299,560800000.0
2007-06-01 10:58:00,2.4299,2.4302,2.4299,2.4302,104099999.0
2007-06-01 10:59:00,2.4302,2.4306,2.4302,2.4306,144100000.0
2007-06-01 11:00:00,2.4306,2.4306,2.4299,2.43035,346300000.0
2007-06-01 11:01:00,2.43035,2.4306,2.4303,2.4305,213700000.0
2007-06-01 11:02:00,2.4305,2.4307,2.4304,2.43045,362400002.0
2007-06-01 11:03:00,2.43045,2.4306,2.4302,2.4302,358700001.0
2007-06-01 11:04:00,2.4304,2.4304,2.43,2.4301,371100000.0
2007-06-01 11:05:00,2.4301,2.43015,2.43005,2.43015,53100000.0
2007-06-01 11:06:00,2.43015,2.43035,2.43015,2.43015,110400000.0
2007-06-01 11:07:00,2.43015,2.4306,2.43015,2.4305,312500000.0
2007-06-01 11:08:00,2.4306,2.4309,2.4303,2.4304,435300000.0
2007-06-01 11:09:00,2.43045,2.4306,2.4301,2.4303,337900000.0
2007-06-01 11:10:00,2.4305,2.43055,2.4303,2.43045,237400000.0
2007-06-01 11:11:00,2.43045,2.4305,2.4299,2.4301,629299999.0
2007-06-01 11:12:00,2.43025,2.4305,2.43015,2.43035,557199999.0
2007-06-01 11:13:00,2.4303,2.4304,2.4301,2.43035,321900000.0
2007-06-01 11:14:00,2.4303,2.4306,2.4302,2.4303,578200000.0
2007-06-01 11:15:00,2.4303,2.43045,2.43005,2.43015,313500000.0
2007-06-01 11:16:00,2.4302,2.43045,2.4302,2.4303,509200000.0
2007-06-01 11:17:00,2.4303,2.4306,2.4302,2.4306,800600000.0
2007-06-01 11:18:00,2.4306,2.43065,2.4304,2.4306,485200005.0
2007-06-01 11:19:00,2.4306,2.4306,2.4301,2.4301,465899998.0
2007-06-01 11:20:00,2.4302,2.4304,2.4301,2.4303,455399996.0
2007-06-01 11:21:00,2.4303,2.4305,2.4301,2.4301,549300000.0
2007-06-01 11:22:00,2.4301,2.4305,2.4301,2.4304,474300000.0
2007-06-01 11:23:00,2.4305,2.4305,2.4304,2.4304,212000000.0
2007-06-01 11:24:00,2.4304,2.4305,2.4302,2.4304,193400000.0
2007-06-01 11:25:00,2.43035,2.43035,2.4302,2.43025,288900003.0
2007-06-01 11:26:00,2.4302,2.4305,2.4301,2.4304,822800001.0
2007-06-01 11:27:00,2.43035,2.43035,2.4301,2.4301,343300000.0
2007-06-01 11:28:00,2.4301,2.4302,2.4301,2.4302,235700000.0
2007-06-01 11:29:00,2.4302,2.4302,2.4299,2.43,443699997.0
2007-06-01 11:30:00,2.43005,2.4302,2.42985,2.4299,749600003.0
2007-06-01 11:31:00,2.43,2.4302,2.4299,2.43,484099999.0
2007-06-01 11:32:00,2.43,2.4303,2.43,2.4302,452900000.0
2007-06-01 11:33:00,2.4302,2.4302,2.43,2.43,364000001.0
2007-06-01 11:34:00,2.43,2.4307,2.43,2.4305,602299999.0
2007-06-01 11:35:00,2.4304,2.4308,2.4304,2.4306,456200000.0
2007-06-01 11:36:00,2.4306,2.4307,2.4298,2.4298,747000000.0
2007-06-01 11:37:00,2.4299,2.4303,2.4298,2.4302,500999998.0
2007-06-01 11:38:00,2.4302,2.4306,2.4301,2.43035,495999999.0
2007-06-01 11:39:00,2.43035,2.4304,2.4301,2.4304,247800000.0
2007-06-01 11:40:00,2.4304,2.4306,2.4301,2.4302,812300000.0
2007-06-01 11:41:00,2.4302,2.4303,2.4298,2.4301,455800000.0
2007-06-01 11:42:00,2.4301,2.4302,2.4298,2.4301,309200000.0
2007-06-01 11:43:00,2.4301,2.4301,2.4297,2.4297,230299997.0
2007-06-01 11:44:00,2.4297,2.42995,2.4297,2.42985,245000001.0
2007-06-01 11:45:00,2.43,2.4302,2.4299,2.42995,335600000.0
2007-06-01 11:46:00,2.42995,2.42995,2.4298,2.42985,127900000.0
2007-06-01 11:47:00,2.4299,2.43005,2.4299,2.43005,146199995.0
2007-06-01 11:48:00,2.43005,2.4309,2.43,2.4309,848599999.0
2007-06-01 11:49:00,2.4309,2.4311,2.4305,2.4308,636800000.0
2007-06-01 11:50:00,2.4308,2.43105,2.4307,2.4307,379800002.0
2007-06-01 11:51:00,2.4307,2.4307,2.4305,2.4306,290400000.0
2007-06-01 11:52:00,2.4307,2.431,2.4307,2.4309,162800000.0
2007-06-01 11:53:00,2.431,2.431,2.4305,2.4308,355299996.0
2007-06-01 11:54:00,2.4308,2.4308,2.4304,2.4306,274700000.0
2007-06-01 11:55:00,2.4306,2.4307,2.4306,2.43065,85000000.0
2007-06-01 11:56:00,2.43065,2.4309,2.4304,2.4307,447700000.0
2007-06-01 11:57:00,2.4307,2.4308,2.4306,2.4307,169300000.0
2007-06-01 11:58:00,2.4307,2.4307,2.4307,2.4307,69500000.0
2007-06-01 11:59:00,2.4307,2.4307,2.43065,2.4307,74200000.0
2007-06-01 12:00:00,2.4307,2.4307,2.4303,2.4303,116400000.0
2007-06-01 12:01:00,2.4303,2.4303,2.43,2.4302,266300000.0
2007-06-01 12:02:00,2.4302,2.4304,2.4302,2.4304,206699999.0
2007-06-01 12:03:00,2.4304,2.4306,2.4304,2.4306,158200000.0
2007-06-01 12:04:00,2.4304,2.4305,2.4302,2.4303,287600000.0
2007-06-01 12:05:00,2.4303,2.43085,2.4302,2.43075,316499997.0
2007-06-01 12:06:00,2.4307,2.4313,2.4307,2.4311,476700000.0
2007-06-01 12:07:00,2.4311,2.4311,2.4306,2.4306,370000000.0
2007-06-01 12:08:00,2.4306,2.4308,2.4306,2.4307,183600000.0
2007-06-01 12:09:00,2.4308,2.4311,2.4308,2.4311,312500001.0
2007-06-01 12:10:00,2.4311,2.4313,2.4311,2.4313,143000003.0
2007-06-01 12:11:00,2.4313,2.4314,2.4312,2.4313,328800000.0
2007-06-01 12:12:00,2.4313,2.4315,2.43115,2.4314,446599999.0
2007-06-01 12:13:00,2.4314,2.43165,2.4314,2.4316,301700000.0
2007-06-01 12:14:00,2.43165,2.4318,2.4315,2.4315,132800000.0
2007-06-01 12:15:00,2.4315,2.4317,2.4314,2.4317,184600000.0
2007-06-01 12:16:00,2.4317,2.43175,2.4314,2.43145,419100000.0
2007-06-01 12:17:00,2.43145,2.4317,2.4314,2.4317,147000000.0
2007-06-01 12:18:00,2.4317,2.4318,2.4317,2.4318,115399998.0
2007-06-01 12:19:00,2.4318,2.43185,2.43155,2.43185,79700000.0
2007-06-01 12:20:00,2.43185,2.43185,2.4317,2.4318,93700001.0
2007-06-01 12:21:00,2.4318,2.4331,2.4318,2.4331,475300001.0
2007-06-01 12:22:00,2.4332,2.4339,2.4329,2.4333,1472300000.0
2007-06-01 12:23:00,2.4333,2.4333,2.4323,2.4324,768999999.0
2007-06-01 12:24:00,2.43235,2.4329,2.432,2.4329,692499996.0
2007-06-01 12:25:00,2.4329,2.4333,2.4323,2.4324,530499999.0
2007-06-01 12:26:00,2.4324,2.4325,2.432,2.4324,321700000.0
2007-06-01 12:27:00,2.4324,2.4325,2.4321,2.43225,751299999.0
2007-06-01 12:28:00,2.4323,2.4325,2.432,2.43235,1668199998.0
2007-06-01 12:29:00,2.43235,2.43255,2.4322,2.4325,436199999.0
2007-06-01 12:30:00,2.4324,2.4328,2.4323,2.43275,652600004.0
2007-06-01 12:31:00,2.43275,2.4329,2.43265,2.43275,194100000.0
2007-06-01 12:32:00,2.4328,2.4328,2.43255,2.4326,206300001.0
2007-06-01 12:33:00,2.43255,2.4327,2.4325,2.4327,133500000.0
2007-06-01 12:34:00,2.4327,2.4328,2.4323,2.4326,573000000.0
2007-06-01 12:35:00,2.4326,2.4327,2.4324,2.4326,246599996.0
2007-06-01 12:36:00,2.4326,2.4326,2.43225,2.43225,265399996.0
2007-06-01 12:37:00,2.43225,2.4324,2.43225,2.43225,129100000.0
2007-06-01 12:38:00,2.43235,2.4324,2.4321,2.43225,310399999.0
2007-06-01 12:39:00,2.43225,2.4325,2.43225,2.4324,135600000.0
2007-06-01 12:40:00,2.43245,2.4326,2.4323,2.4326,190500001.0
2007-06-01 12:41:00,2.4327,2.43275,2.43245,2.43255,436200000.0
2007-06-01 12:42:00,2.4329,2.4329,2.43235,2.43235,289200000.0
2007-06-01 12:43:00,2.4324,2.43265,2.4317,2.4317,881199999.0
2007-06-01 12:44:00,2.4318,2.43205,2.4317,2.4319,353000001.0
2007-06-01 12:45:00,2.4319,2.432,2.4315,2.4316,441799999.0
2007-06-01 12:46:00,2.4316,2.4317,2.43155,2.4316,176200000.0
2007-06-01 12:47:00,2.43165,2.4317,2.4315,2.4315,81200000.0
2007-06-01 12:48:00,2.4315,2.4316,2.4315,2.4315,95200000.0
2007-06-01 12:49:00,2.4315,2.43155,2.4311,2.4312,756300000.0
2007-06-01 12:50:00,2.4312,2.4316,2.4312,2.4312,197700000.0
2007-06-01 12:51:00,2.4312,2.4312,2.4306,2.4307,396800000.0
2007-06-01 12:52:00,2.4307,2.4312,2.4306,2.431,431700000.0
2007-06-01 12:53:00,2.431,2.4314,2.431,2.4313,414599998.0
2007-06-01 12:54:00,2.4313,2.4315,2.4313,2.4315,327900000.0
2007-06-01 12:55:00,2.4316,2.43175,2.4312,2.4313,697799992.0
2007-06-01 12:56:00,2.4313,2.4315,2.4312,2.4312,273900000.0
2007-06-01 12:57:00,2.4312,2.4315,2.4312,2.4313,138800001.0
2007-06-01 12:58:00,2.4313,2.4314,2.4312,2.4314,362700000.0
2007-06-01 12:59:00,2.4314,2.4318,2.4313,2.4316,662400000.0
2007-06-01 13:00:00,2.43165,2.4317,2.4315,2.4315,697900000.0
2007-06-01 13:01:00,2.4315,2.4318,2.4314,2.4318,489199996.0
2007-06-01 13:02:00,2.4318,2.432,2.4317,2.4317,624799999.0
2007-06-01 13:03:00,2.4318,2.432,2.4316,2.4316,877199997.0
2007-06-01 13:04:00,2.4316,2.432,2.4316,2.4319,343100002.0
2007-06-01 13:05:00,2.4319,2.4319,2.4317,2.4317,310600002.0
2007-06-01 13:06:00,2.4319,2.4322,2.4319,2.432,167400000.0
2007-06-01 13:07:00,2.4322,2.4324,2.432,2.4322,325900001.0
2007-06-01 13:08:00,2.4323,2.4324,2.4318,2.4318,326900000.0
2007-06-01 13:09:00,2.4318,2.432,2.4318,2.4318,151100000.0
2007-06-01 13:10:00,2.4318,2.43205,2.43175,2.43195,400600000.0
2007-06-01 13:11:00,2.4321,2.43215,2.4318,2.432,228200000.0
2007-06-01 13:12:00,2.432,2.4322,2.4318,2.4318,240199999.0
2007-06-01 13:13:00,2.4318,2.4319,2.4315,2.4317,361699999.0
2007-06-01 13:14:00,2.4318,2.43185,2.43135,2.4315,379199999.0
2007-06-01 13:15:00,2.4315,2.4316,2.4313,2.4316,165700000.0
2007-06-01 13:16:00,2.43145,2.4315,2.4312,2.4313,296900000.0
2007-06-01 13:17:00,2.4313,2.43145,2.4312,2.4312,382199999.0
2007-06-01 13:18:00,2.4312,2.4314,2.4311,2.4313,189199995.0
2007-06-01 13:19:00,2.4314,2.4314,2.4309,2.4309,366799997.0
2007-06-01 13:20:00,2.431,2.4312,2.4309,2.4312,204099998.0
2007-06-01 13:21:00,2.4312,2.4315,2.4309,2.4312,403600000.0
2007-06-01 13:22:00,2.4312,2.4315,2.4312,2.4312,160300000.0
2007-06-01 13:23:00,2.4312,2.4314,2.43085,2.431,201100000.0
2007-06-01 13:24:00,2.431,2.4313,2.4309,2.4312,438200000.0
2007-06-01 13:25:00,2.4312,2.4315,2.4312,2.4313,222500000.0
2007-06-01 13:26:00,2.4313,2.4315,2.43115,2.4313,321000000.0
2007-06-01 13:27:00,2.4312,2.4312,2.4311,2.4311,90300000.0
2007-06-01 13:28:00,2.4311,2.4311,2.4311,2.4311,25000000.0
2007-06-01 13:29:00,2.4311,2.4311,2.4308,2.4311,146000000.0
2007-06-01 13:30:00,2.43085,2.4313,2.43085,2.4312,138000000.0
2007-06-01 13:31:00,2.4312,2.4314,2.431,2.4311,335300002.0
2007-06-01 13:32:00,2.4311,2.43125,2.4311,2.4311,112700000.0
2007-06-01 13:33:00,2.4311,2.4311,2.431,2.431,49500000.0
2007-06-01 13:34:00,2.43105,2.4312,2.43095,2.4312,228200000.0
2007-06-01 13:35:00,2.4312,2.432,2.4311,2.4315,370799998.0
2007-06-01 13:36:00,2.4315,2.4315,2.4313,2.4315,257900000.0
2007-06-01 13:37:00,2.4314,2.4315,2.43115,2.4312,347099999.0
2007-06-01 13:38:00,2.4314,2.4314,2.4312,2.4314,140000000.0
2007-06-01 13:39:00,2.4314,2.4315,2.4312,2.4315,226400000.0
2007-06-01 13:40:00,2.4315,2.4315,2.4312,2.4312,140000001.0
2007-06-01 13:41:00,2.43115,2.4314,2.431,2.4311,259000000.0
2007-06-01 13:42:00,2.4311,2.4313,2.4311,2.4312,353199996.0
2007-06-01 13:43:00,2.4312,2.4312,2.4309,2.431,311499999.0
2007-06-01 13:44:00,2.431,2.4315,2.431,2.4315,256599999.0
2007-06-01 13:45:00,2.4315,2.4317,2.4315,2.4316,196400000.0
2007-06-01 13:46:00,2.4316,2.4317,2.4314,2.4316,456200009.0
2007-06-01 13:47:00,2.4316,2.4316,2.43135,2.4315,200099999.0
2007-06-01 13:48:00,2.4313,2.4316,2.4312,2.4314,316299996.0
2007-06-01 13:49:00,2.4314,2.4315,2.4313,2.4315,145800000.0
2007-06-01 13:50:00,2.4315,2.4315,2.4312,2.4314,260900003.0
2007-06-01 13:51:00,2.43145,2.4315,2.4312,2.4312,179600001.0
2007-06-01 13:52:00,2.4312,2.4314,2.431,2.431,369100001.0
2007-06-01 13:53:00,2.431,2.4311,2.4309,2.431,331700000.0
2007-06-01 13:54:00,2.431,2.431,2.4307,2.4309,402699999.0
2007-06-01 13:55:00,2.4309,2.4315,2.4308,2.4315,720100001.0
2007-06-01 13:56:00,2.4315,2.4321,2.4315,2.432,390600000.0
2007-06-01 13:57:00,2.4319,2.4321,2.4317,2.43205,650899999.0
2007-06-01 13:58:00,2.4321,2.4324,2.4321,2.4324,344800000.0
2007-06-01 13:59:00,2.4324,2.4327,2.4322,2.4327,858200000.0
2007-06-01 14:00:00,2.4327,2.4327,2.4321,2.43215,481499994.0
2007-06-01 14:01:00,2.4321,2.4323,2.4316,2.4317,700100000.0
2007-06-01 14:02:00,2.4317,2.4319,2.4315,2.4319,403900000.0
2007-06-01 14:03:00,2.4319,2.4323,2.4319,2.4319,520600000.0
2007-06-01 14:04:00,2.4319,2.4319,2.4314,2.4317,919199996.0
2007-06-01 14:05:00,2.4317,2.4317,2.4315,2.4317,293200000.0
2007-06-01 14:06:00,2.4317,2.43175,2.4311,2.4314,399900002.0
2007-06-01 14:07:00,2.4314,2.4315,2.4311,2.4311,484600004.0
2007-06-01 14:08:00,2.4311,2.4313,2.431,2.431,278900000.0
2007-06-01 14:09:00,2.431,2.43105,2.4307,2.43075,267800000.0
2007-06-01 14:10:00,2.43075,2.43075,2.4299,2.43,788300000.0
2007-06-01 14:11:00,2.4301,2.43055,2.4301,2.4303,340900000.0
2007-06-01 14:12:00,2.4303,2.4308,2.4303,2.4308,376300000.0
2007-06-01 14:13:00,2.43075,2.4311,2.4307,2.43085,420099995.0
2007-06-01 14:14:00,2.4309,2.4317,2.43085,2.43155,354100000.0
2007-06-01 14:15:00,2.4315,2.4318,2.4315,2.4317,464100001.0
2007-06-01 14:16:00,2.4319,2.4322,2.4317,2.4322,827899998.0
2007-06-01 14:17:00,2.4322,2.4322,2.4319,2.43215,486300000.0
2007-06-01 14:18:00,2.4322,2.43225,2.4318,2.4318,506400000.0
2007-06-01 14:19:00,2.4318,2.4319,2.4317,2.4318,426800000.0
2007-06-01 14:20:00,2.4318,2.432,2.4317,2.4318,735500000.0
2007-06-01 14:21:00,2.4318,2.4322,2.4315,2.4321,712600000.0
2007-06-01 14:22:00,2.4321,2.4321,2.4315,2.4317,458800000.0
2007-06-01 14:23:00,2.4316,2.4321,2.4314,2.43205,730900000.0
2007-06-01 14:24:00,2.43205,2.4322,2.4317,2.4322,696500002.0
2007-06-01 14:25:00,2.4322,2.4331,2.432,2.4329,825500002.0
2007-06-01 14:26:00,2.4329,2.4331,2.4323,2.4323,1082700000.0
2007-06-01 14:27:00,2.4323,2.43235,2.432,2.4321,518900000.0
2007-06-01 14:28:00,2.4321,2.4336,2.43195,2.4336,663700000.0
2007-06-01 14:29:00,2.4335,2.4347,2.4329,2.4331,598700000.0
2007-06-01 14:30:00,2.4331,2.4357,2.4328,2.4342,650100000.0
2007-06-01 14:31:00,2.4342,2.4342,2.4329,2.4336,674100000.0
2007-06-01 14:32:00,2.43355,2.4338,2.432,2.4325,900699997.0
2007-06-01 14:33:00,2.4325,2.4337,2.432,2.4326,759400000.0
2007-06-01 14:34:00,2.4325,2.4333,2.4312,2.4319,945800002.0
2007-06-01 14:35:00,2.4316,2.4326,2.4304,2.43235,680200000.0
2007-06-01 14:36:00,2.43245,2.43285,2.43225,2.4325,568800000.0
2007-06-01 14:37:00,2.4325,2.4332,2.4324,2.43265,902500000.0
2007-06-01 14:38:00,2.4327,2.43275,2.4321,2.43245,837900001.0
2007-06-01 14:39:00,2.43245,2.4326,2.4321,2.4326,947099995.0
2007-06-01 14:40:00,2.4326,2.4328,2.4319,2.4323,609300000.0
2007-06-01 14:41:00,2.4323,2.4326,2.432,2.43225,289600000.0
2007-06-01 14:42:00,2.432,2.4329,2.432,2.4321,300600000.0
2007-06-01 14:43:00,2.432,2.4325,2.4319,2.4323,403399999.0
2007-06-01 14:44:00,2.4324,2.43255,2.4316,2.43215,374500000.0
2007-06-01 14:45:00,2.4321,2.43275,2.4318,2.4323,383000000.0
2007-06-01 14:46:00,2.4323,2.43265,2.4319,2.4322,630000000.0
2007-06-01 14:47:00,2.43205,2.4326,2.43205,2.4323,516800000.0
2007-06-01 14:48:00,2.432,2.4346,2.432,2.4342,720700000.0
2007-06-01 14:49:00,2.4342,2.4348,2.4339,2.4347,765600000.0
2007-06-01 14:50:00,2.4346,2.436,2.4344,2.4349,850300000.0
2007-06-01 14:51:00,2.4349,2.4356,2.4349,2.43515,561300000.0
2007-06-01 14:52:00,2.4353,2.4354,2.4349,2.4351,490100000.0
2007-06-01 14:53:00,2.43535,2.43535,2.4344,2.43495,364300000.0
2007-06-01 14:54:00,2.435,2.4353,2.4341,2.43445,304700000.0
2007-06-01 14:55:00,2.43445,2.43495,2.4342,2.4344,235400000.0
2007-06-01 14:56:00,2.4343,2.4349,2.4342,2.4345,419600000.0
2007-06-01 14:57:00,2.4346,2.4352,2.4346,2.4349,382400000.0
2007-06-01 14:58:00,2.4349,2.4355,2.4342,2.4351,448900000.0
2007-06-01 14:59:00,2.43525,2.4356,2.4349,2.43555,410800000.0
2007-06-01 15:00:00,2.43555,2.43555,2.43495,2.435,256100000.0
2007-06-01 15:01:00,2.435,2.435,2.43445,2.4347,486900000.0
2007-06-01 15:02:00,2.4345,2.4347,2.4338,2.4338,344800000.0
2007-06-01 15:03:00,2.43385,2.4342,2.433,2.4342,417000000.0
2007-06-01 15:04:00,2.4338,2.435,2.4338,2.4343,251500000.0
2007-06-01 15:05:00,2.4342,2.4345,2.434,2.43435,444100000.0
2007-06-01 15:06:00,2.43415,2.4343,2.4337,2.434,200100000.0
2007-06-01 15:07:00,2.434,2.4341,2.4337,2.4339,379500000.0
2007-06-01 15:08:00,2.4338,2.434,2.4336,2.4336,215300000.0
2007-06-01 15:09:00,2.4336,2.4339,2.4334,2.4336,540099998.0
2007-06-01 15:10:00,2.4335,2.4339,2.4335,2.4338,497900000.0
2007-06-01 15:11:00,2.4338,2.4339,2.4335,2.4335,676499997.0
2007-06-01 15:12:00,2.4336,2.4341,2.4336,2.4337,529600002.0
2007-06-01 15:13:00,2.4338,2.4341,2.43365,2.4341,379400000.0
2007-06-01 15:14:00,2.4341,2.4345,2.4341,2.43415,421000000.0
2007-06-01 15:15:00,2.43425,2.4344,2.4338,2.4339,462100000.0
2007-06-01 15:16:00,2.4339,2.4347,2.4339,2.43445,532600000.0
2007-06-01 15:17:00,2.43445,2.4345,2.4339,2.4339,578199999.0
2007-06-01 15:18:00,2.4339,2.4339,2.4337,2.4337,339099999.0
2007-06-01 15:19:00,2.4337,2.4338,2.4335,2.4338,782600000.0
2007-06-01 15:20:00,2.4338,2.4339,2.4336,2.43365,1098599995.0
2007-06-01 15:21:00,2.4336,2.4338,2.43355,2.4338,598400000.0
2007-06-01 15:22:00,2.4338,2.4342,2.4336,2.4337,461400000.0
2007-06-01 15:23:00,2.4337,2.4342,2.4336,2.4341,1006100000.0
2007-06-01 15:24:00,2.4341,2.4343,2.4339,2.434,767199999.0
2007-06-01 15:25:00,2.434,2.434,2.4337,2.434,506300001.0
2007-06-01 15:26:00,2.434,2.434,2.43335,2.4334,526799999.0
2007-06-01 15:27:00,2.4334,2.43365,2.4331,2.4334,579099997.0
2007-06-01 15:28:00,2.4335,2.4337,2.4334,2.4336,141000000.0
2007-06-01 15:29:00,2.4337,2.4344,2.43355,2.434,579000000.0
2007-06-01 15:30:00,2.434,2.4342,2.4338,2.434,583699996.0
2007-06-01 15:31:00,2.4339,2.43395,2.4335,2.43365,527799999.0
2007-06-01 15:32:00,2.4336,2.434,2.43345,2.4336,633200000.0
2007-06-01 15:33:00,2.4336,2.4346,2.4335,2.4343,936000001.0
2007-06-01 15:34:00,2.4343,2.4348,2.4342,2.43455,616400000.0
2007-06-01 15:35:00,2.43455,2.4347,2.434,2.4341,632200001.0
2007-06-01 15:36:00,2.4341,2.43425,2.4336,2.4339,576600000.0
2007-06-01 15:37:00,2.434,2.4346,2.4338,2.4343,975899998.0
2007-06-01 15:38:00,2.4343,2.43455,2.43395,2.43395,487100000.0
2007-06-01 15:39:00,2.43395,2.4341,2.4337,2.4341,440399995.0
2007-06-01 15:40:00,2.434,2.4341,2.4337,2.4339,333000000.0
2007-06-01 15:41:00,2.4339,2.4343,2.4338,2.4341,839700000.0
2007-06-01 15:42:00,2.43415,2.4343,2.4339,2.43415,428499999.0
2007-06-01 15:43:00,2.4342,2.4342,2.4338,2.4338,458500000.0
2007-06-01 15:44:00,2.434,2.4341,2.4338,2.4341,475999996.0
2007-06-01 15:45:00,2.4342,2.4343,2.4339,2.43405,627699998.0
2007-06-01 15:46:00,2.43405,2.4343,2.4339,2.434,365999997.0
2007-06-01 15:47:00,2.434,2.4341,2.4337,2.4339,656899994.0
2007-06-01 15:48:00,2.4339,2.4342,2.4339,2.434,514900000.0
2007-06-01 15:49:00,2.434,2.4342,2.4338,2.4339,678799996.0
2007-06-01 15:50:00,2.4339,2.4341,2.4339,2.4341,56800000.0
2007-06-01 15:51:00,2.4341,2.4342,2.4338,2.43405,306799997.0
2007-06-01 15:52:00,2.434,2.434,2.4339,2.4339,230800000.0
2007-06-01 15:53:00,2.4339,2.4341,2.4338,2.4339,222400000.0
2007-06-01 15:54:00,2.4339,2.4341,2.4339,2.4339,166100000.0
2007-06-01 15:55:00,2.4339,2.4345,2.4338,2.4342,470900000.0
2007-06-01 15:56:00,2.4342,2.4343,2.4333,2.4335,392499999.0
2007-06-01 15:57:00,2.4335,2.4336,2.4331,2.4332,548099992.0
2007-06-01 15:58:00,2.4333,2.4336,2.4329,2.4333,1053000003.0
2007-06-01 15:59:00,2.4333,2.4341,2.4321,2.4336,618100000.0
2007-06-01 16:00:00,2.4336,2.4341,2.4322,2.43395,799500004.0
2007-06-01 16:01:00,2.434,2.4345,2.4336,2.4343,951499999.0
2007-06-01 16:02:00,2.4344,2.4356,2.43425,2.4355,865299999.0
2007-06-01 16:03:00,2.4355,2.4359,2.4352,2.4356,1017500001.0
2007-06-01 16:04:00,2.4355,2.4358,2.434,2.434,1245699999.0
2007-06-01 16:05:00,2.434,2.4346,2.4336,2.4344,1075800000.0
2007-06-01 16:06:00,2.4344,2.4355,2.43425,2.4354,1080000000.0
2007-06-01 16:07:00,2.4353,2.4355,2.4348,2.4351,749499999.0
2007-06-01 16:08:00,2.4351,2.4361,2.4349,2.436,794100000.0
2007-06-01 16:09:00,2.43585,2.4366,2.4358,2.4363,879900001.0
2007-06-01 16:10:00,2.4363,2.4368,2.436,2.4367,989000000.0
2007-06-01 16:11:00,2.4367,2.4368,2.43575,2.4359,1631199998.0
2007-06-01 16:12:00,2.4359,2.4364,2.4357,2.4357,1666000003.0
2007-06-01 16:13:00,2.4359,2.4371,2.4357,2.4365,1156199998.0
2007-06-01 16:14:00,2.4365,2.4368,2.4359,2.4362,1135799997.0
2007-06-01 16:15:00,2.4361,2.4366,2.436,2.4364,643300000.0
2007-06-01 16:16:00,2.4364,2.4367,2.43625,2.4365,490500003.0
2007-06-01 16:17:00,2.4365,2.4367,2.4363,2.4365,408700000.0
2007-06-01 16:18:00,2.4366,2.4366,2.4359,2.4361,886299999.0
2007-06-01 16:19:00,2.4361,2.4366,2.4361,2.4363,1192199997.0
2007-06-01 16:20:00,2.4363,2.4365,2.4362,2.4362,524900002.0
2007-06-01 16:21:00,2.4362,2.4366,2.4361,2.4363,526800002.0
2007-06-01 16:22:00,2.4364,2.43675,2.4362,2.4367,320599999.0
2007-06-01 16:23:00,2.43675,2.4373,2.43665,2.4373,597600000.0
2007-06-01 16:24:00,2.4373,2.4375,2.4368,2.4368,715699999.0
2007-06-01 16:25:00,2.43685,2.4371,2.4364,2.4366,875500001.0
2007-06-01 16:26:00,2.4366,2.4378,2.4366,2.4372,920799995.0
2007-06-01 16:27:00,2.4372,2.4379,2.4372,2.4377,683099999.0
2007-06-01 16:28:00,2.4377,2.4377,2.4375,2.4377,367900000.0
2007-06-01 16:29:00,2.43755,2.43755,2.4369,2.4372,447400000.0
2007-06-01 16:30:00,2.4372,2.4375,2.4365,2.4365,599900000.0
2007-06-01 16:31:00,2.4363,2.437,2.4363,2.4367,706300001.0
2007-06-01 16:32:00,2.4367,2.4373,2.4366,2.4371,691900000.0
2007-06-01 16:33:00,2.4371,2.4372,2.4367,2.4368,328000000.0
2007-06-01 16:34:00,2.4369,2.4369,2.4363,2.4364,706799998.0
2007-06-01 16:35:00,2.4364,2.437,2.4358,2.4366,979199996.0
2007-06-01 16:36:00,2.4366,2.437,2.4359,2.436,953299999.0
2007-06-01 16:37:00,2.436,2.4365,2.436,2.4365,638599997.0
2007-06-01 16:38:00,2.4365,2.4365,2.4357,2.43575,519499996.0
2007-06-01 16:39:00,2.4358,2.4359,2.4354,2.4356,359100000.0
2007-06-01 16:40:00,2.4356,2.4358,2.4356,2.4356,493200004.0
2007-06-01 16:41:00,2.43565,2.4359,2.4356,2.4359,470500000.0
2007-06-01 16:42:00,2.4359,2.4362,2.4358,2.4359,464399999.0
2007-06-01 16:43:00,2.4359,2.436,2.4356,2.4358,728800002.0
2007-06-01 16:44:00,2.4358,2.4361,2.4357,2.4358,635800000.0
2007-06-01 16:45:00,2.4358,2.4363,2.4357,2.4359,568300000.0
2007-06-01 16:46:00,2.4359,2.43605,2.4357,2.4359,501299999.0
2007-06-01 16:47:00,2.43595,2.4361,2.4358,2.4359,351000000.0
2007-06-01 16:48:00,2.4361,2.437,2.436,2.4366,468800000.0
2007-06-01 16:49:00,2.4365,2.4371,2.4364,2.4371,822599997.0
2007-06-01 16:50:00,2.437,2.4374,2.4369,2.4372,583900001.0
2007-06-01 16:51:00,2.4372,2.43725,2.4367,2.437,195000001.0
2007-06-01 16:52:00,2.4369,2.4371,2.4352,2.4358,754199999.0
2007-06-01 16:53:00,2.4358,2.436,2.43555,2.4357,404200000.0
2007-06-01 16:54:00,2.4356,2.4361,2.4354,2.4357,661300000.0
2007-06-01 16:55:00,2.4357,2.4361,2.4356,2.4361,606099996.0
2007-06-01 16:56:00,2.4361,2.4365,2.4359,2.4363,433100001.0
2007-06-01 16:57:00,2.4362,2.4363,2.4358,2.436,335600000.0
2007-06-01 16:58:00,2.436,2.4364,2.4357,2.4359,741300000.0
2007-06-01 16:59:00,2.43595,2.4363,2.4357,2.43585,797000000.0
2007-06-01 17:00:00,2.4357,2.4361,2.4356,2.4357,606700001.0
2007-06-01 17:01:00,2.4356,2.4361,2.4354,2.4356,630400002.0
2007-06-01 17:02:00,2.4356,2.4358,2.4352,2.4353,406700000.0
2007-06-01 17:03:00,2.4353,2.4355,2.434,2.434,928699999.0
2007-06-01 17:04:00,2.434,2.4341,2.4327,2.4332,1327900002.0
2007-06-01 17:05:00,2.4332,2.4335,2.4329,2.4333,1467199994.0
2007-06-01 17:06:00,2.4333,2.4336,2.4328,2.433,678500003.0
2007-06-01 17:07:00,2.4329,2.4335,2.4327,2.4332,1082199998.0
2007-06-01 17:08:00,2.4332,2.4336,2.4332,2.43355,684700000.0
2007-06-01 17:09:00,2.43355,2.4336,2.4331,2.4335,549500000.0
2007-06-01 17:10:00,2.4335,2.4337,2.4334,2.4336,434299998.0
2007-06-01 17:11:00,2.4336,2.4338,2.4334,2.4336,1107599997.0
2007-06-01 17:12:00,2.43365,2.4337,2.4335,2.43355,329599999.0
2007-06-01 17:13:00,2.4336,2.4339,2.4335,2.4336,574100000.0
2007-06-01 17:14:00,2.4336,2.4336,2.4334,2.4335,403300000.0
2007-06-01 17:15:00,2.4335,2.43365,2.4331,2.4333,731300000.0
2007-06-01 17:16:00,2.43325,2.4334,2.43315,2.4332,273600000.0
2007-06-01 17:17:00,2.4332,2.4334,2.4332,2.4334,192700000.0
2007-06-01 17:18:00,2.4333,2.4336,2.433,2.4333,916899995.0
2007-06-01 17:19:00,2.4333,2.4336,2.43325,2.43325,300000000.0
2007-06-01 17:20:00,2.43325,2.4338,2.4332,2.4338,378200000.0
2007-06-01 17:21:00,2.4338,2.4343,2.4335,2.4341,1177299999.0
2007-06-01 17:22:00,2.4341,2.4343,2.434,2.434,627900000.0
2007-06-01 17:23:00,2.4341,2.4342,2.4337,2.4338,843900000.0
2007-06-01 17:24:00,2.4338,2.4341,2.4335,2.4339,1284899996.0
2007-06-01 17:25:00,2.4338,2.4341,2.4335,2.434,492000000.0
2007-06-01 17:26:00,2.434,2.434,2.43365,2.4337,383700000.0
2007-06-01 17:27:00,2.4337,2.4339,2.43355,2.43355,316400000.0
2007-06-01 17:28:00,2.4335,2.4341,2.4335,2.434,374400001.0
2007-06-01 17:29:00,2.434,2.4341,2.43355,2.43375,331600000.0
2007-06-01 17:30:00,2.4337,2.4337,2.4334,2.4335,395500000.0
2007-06-01 17:31:00,2.4335,2.4343,2.4335,2.4342,327200000.0
2007-06-01 17:32:00,2.4344,2.4346,2.4342,2.4344,461199999.0
2007-06-01 17:33:00,2.4343,2.4358,2.4343,2.4355,894100000.0
2007-06-01 17:34:00,2.4356,2.436,2.4355,2.4356,786100000.0
2007-06-01 17:35:00,2.4356,2.4362,2.4354,2.43595,517900000.0
2007-06-01 17:36:00,2.43595,2.4363,2.4355,2.4361,331100000.0
2007-06-01 17:37:00,2.436,2.4361,2.4353,2.4356,457300000.0
2007-06-01 17:38:00,2.4356,2.4356,2.4349,2.4349,539900000.0
2007-06-01 17:39:00,2.435,2.4352,2.43485,2.4351,360500000.0
2007-06-01 17:40:00,2.4351,2.4351,2.4346,2.4348,721599998.0
2007-06-01 17:41:00,2.43475,2.4352,2.4347,2.4352,406500002.0
2007-06-01 17:42:00,2.4352,2.4352,2.4347,2.4347,248300000.0
2007-06-01 17:43:00,2.4348,2.4351,2.4347,2.4349,359800000.0
2007-06-01 17:44:00,2.4349,2.4354,2.4349,2.4351,222999999.0
2007-06-01 17:45:00,2.4351,2.4353,2.435,2.435,193100000.0
2007-06-01 17:46:00,2.435,2.4351,2.435,2.435,167300000.0
2007-06-01 17:47:00,2.4351,2.4355,2.435,2.4355,320700000.0
2007-06-01 17:48:00,2.4355,2.43565,2.4351,2.4351,375800001.0
2007-06-01 17:49:00,2.4351,2.4357,2.4351,2.4357,467000000.0
2007-06-01 17:50:00,2.4357,2.4358,2.4354,2.4354,476100001.0
2007-06-01 17:51:00,2.4355,2.4357,2.4354,2.4355,254000000.0
2007-06-01 17:52:00,2.43545,2.4359,2.4353,2.43565,572800000.0
2007-06-01 17:53:00,2.4358,2.4359,2.4356,2.4357,372000000.0
2007-06-01 17:54:00,2.4357,2.4358,2.4352,2.43535,674299998.0
2007-06-01 17:55:00,2.4354,2.4357,2.4353,2.4353,397299999.0
2007-06-01 17:56:00,2.4353,2.4359,2.4353,2.4355,534400000.0
2007-06-01 17:57:00,2.4355,2.4361,2.4355,2.436,599500000.0
2007-06-01 17:58:00,2.436,2.4363,2.43575,2.4359,332400000.0
2007-06-01 17:59:00,2.4359,2.4359,2.4356,2.4357,236400000.0
2007-06-01 18:00:00,2.4357,2.4358,2.4354,2.4354,370600000.0
2007-06-01 18:01:00,2.4355,2.4357,2.4352,2.4357,298199998.0
2007-06-01 18:02:00,2.4355,2.4356,2.43525,2.4355,231500000.0
2007-06-01 18:03:00,2.4354,2.4355,2.4354,2.4354,131100000.0
2007-06-01 18:04:00,2.4354,2.4355,2.4354,2.4354,224500000.0
2007-06-01 18:05:00,2.4354,2.4355,2.4352,2.4353,403500000.0
2007-06-01 18:06:00,2.4353,2.4353,2.435,2.4353,281700000.0
2007-06-01 18:07:00,2.4353,2.4354,2.435,2.4352,421600001.0
2007-06-01 18:08:00,2.4352,2.4353,2.43495,2.4351,260700000.0
2007-06-01 18:09:00,2.435,2.43515,2.4349,2.43515,173900000.0
2007-06-01 18:10:00,2.43515,2.4355,2.4351,2.4353,140200000.0
2007-06-01 18:11:00,2.4353,2.4353,2.43485,2.43495,209100000.0
2007-06-01 18:12:00,2.43495,2.4354,2.4348,2.4353,273600000.0
2007-06-01 18:13:00,2.43535,2.4355,2.4352,2.43535,133000000.0
2007-06-01 18:14:00,2.4353,2.43535,2.43515,2.43535,129600000.0
2007-06-01 18:15:00,2.43525,2.43555,2.43525,2.43525,106900000.0
2007-06-01 18:16:00,2.43525,2.43525,2.435,2.4351,57900000.0
2007-06-01 18:17:00,2.4352,2.4353,2.4351,2.4353,87000000.0
2007-06-01 18:18:00,2.4353,2.43555,2.4353,2.4355,68300000.0
2007-06-01 18:19:00,2.4355,2.43605,2.4355,2.43585,261700000.0
2007-06-01 18:20:00,2.4358,2.436,2.43575,2.4359,152800000.0
2007-06-01 18:21:00,2.4359,2.4362,2.4358,2.4362,265700000.0
2007-06-01 18:22:00,2.4362,2.4364,2.43605,2.4364,139000000.0
2007-06-01 18:23:00,2.4364,2.4364,2.4362,2.4363,91100000.0
2007-06-01 18:24:00,2.4363,2.4365,2.43615,2.43625,150700000.0
2007-06-01 18:25:00,2.43625,2.43625,2.436,2.4361,109300000.0
2007-06-01 18:26:00,2.43615,2.4365,2.4361,2.4365,68100000.0
2007-06-01 18:27:00,2.4365,2.4371,2.4365,2.437,75900000.0
2007-06-01 18:28:00,2.437,2.4371,2.4367,2.4368,105200000.0
2007-06-01 18:29:00,2.4367,2.4369,2.4364,2.4365,108400000.0
2007-06-01 18:30:00,2.4365,2.4365,2.4363,2.4363,26400000.0
2007-06-01 18:31:00,2.4363,2.4367,2.4362,2.4367,64900000.0
2007-06-01 18:32:00,2.4367,2.4374,2.4367,2.4373,128100000.0
2007-06-01 18:33:00,2.4373,2.4373,2.4368,2.4369,75500000.0
2007-06-01 18:34:00,2.4369,2.4374,2.4368,2.4372,122700000.0
2007-06-01 18:35:00,2.4371,2.4373,2.4371,2.4373,12800000.0
2007-06-01 18:36:00,2.4372,2.4372,2.437,2.437,78400000.0
2007-06-01 18:37:00,2.437,2.4371,2.4368,2.4371,77400000.0
2007-06-01 18:38:00,2.4371,2.4372,2.437,2.4371,68400000.0
2007-06-01 18:39:00,2.4372,2.4373,2.4371,2.4373,28000000.0
2007-06-01 18:40:00,2.4373,2.4373,2.4371,2.4373,26800000.0
2007-06-01 18:41:00,2.4372,2.4378,2.4372,2.4377,140400000.0
2007-06-01 18:42:00,2.4374,2.4378,2.4373,2.4375,178800000.0
2007-06-01 18:43:00,2.4375,2.4375,2.4368,2.4371,163500000.0
2007-06-01 18:44:00,2.4371,2.4371,2.4369,2.4371,24800000.0
2007-06-01 18:45:00,2.437,2.4372,2.437,2.4371,16800000.0
2007-06-01 18:46:00,2.4372,2.4373,2.4368,2.437,117600000.0
2007-06-01 18:47:00,2.4369,2.4372,2.4369,2.4372,101600000.0
2007-06-01 18:48:00,2.4372,2.4372,2.437,2.4371,44800000.0
2007-06-01 18:49:00,2.4371,2.4373,2.4364,2.437,229300000.0
2007-06-01 18:50:00,2.4371,2.4373,2.4368,2.4372,179300000.0
2007-06-01 18:51:00,2.4371,2.4371,2.4371,2.4371,24000000.0
2007-06-01 18:52:00,2.4369,2.4372,2.4369,2.4372,77200000.0
2007-06-01 18:53:00,2.4372,2.4372,2.4368,2.4369,29200000.0
2007-06-01 18:54:00,2.4369,2.4372,2.4369,2.4371,70800000.0
2007-06-01 18:55:00,2.4372,2.4374,2.437,2.437,123300000.0
2007-06-01 18:56:00,2.437,2.4374,2.4367,2.437,247600000.0
2007-06-01 18:57:00,2.4371,2.4371,2.4365,2.4367,138200000.0
2007-06-01 18:58:00,2.4367,2.4367,2.4364,2.4366,82100000.0
2007-06-01 18:59:00,2.4365,2.4367,2.4363,2.4367,148500000.0
2007-06-01 19:00:00,2.4366,2.4368,2.4364,2.4366,122800000.0
2007-06-01 19:01:00,2.4366,2.4369,2.4365,2.4369,65400000.0
2007-06-01 19:02:00,2.437,2.4371,2.4367,2.4368,112300000.0
2007-06-01 19:03:00,2.4371,2.4372,2.4368,2.4372,91400000.0
2007-06-01 19:04:00,2.4373,2.4373,2.4369,2.4369,106800000.0
2007-06-01 19:05:00,2.4369,2.4372,2.4369,2.437,48700000.0
2007-06-01 19:06:00,2.437,2.4374,2.4369,2.4374,126200000.0
2007-06-01 19:07:00,2.4372,2.4373,2.4369,2.4369,70200000.0
2007-06-01 19:08:00,2.437,2.4372,2.437,2.437,57500000.0
2007-06-01 19:09:00,2.4371,2.4371,2.4368,2.4368,100000000.0
2007-06-01 19:10:00,2.4368,2.437,2.4366,2.4367,66300000.0
2007-06-01 19:11:00,2.4367,2.4368,2.4367,2.4367,21600000.0
2007-06-01 19:12:00,2.4366,2.4367,2.4362,2.4362,45600000.0
2007-06-01 19:13:00,2.4362,2.4365,2.4362,2.4365,173400000.0
2007-06-01 19:14:00,2.4365,2.4366,2.4365,2.4365,28000000.0
2007-06-01 19:15:00,2.4365,2.4366,2.4365,2.4365,22400000.0
2007-06-01 19:16:00,2.4366,2.4366,2.4364,2.4366,133500000.0
2007-06-01 19:17:00,2.4365,2.4367,2.4365,2.4366,55000000.0
2007-06-01 19:18:00,2.4366,2.437,2.4365,2.4368,219900000.0
2007-06-01 19:19:00,2.4367,2.4371,2.4366,2.4371,83000000.0
2007-06-01 19:20:00,2.437,2.4371,2.4369,2.437,58100000.0
2007-06-01 19:21:00,2.437,2.4373,2.4368,2.4373,40600000.0
2007-06-01 19:22:00,2.4373,2.4377,2.4373,2.4377,66800000.0
2007-06-01 19:23:00,2.4376,2.4376,2.4375,2.4376,26400000.0
2007-06-01 19:24:00,2.4376,2.4379,2.4372,2.4373,165800000.0
2007-06-01 19:25:00,2.4373,2.4378,2.4371,2.4377,99500000.0
2007-06-01 19:26:00,2.4377,2.4377,2.4373,2.4373,23200000.0
2007-06-01 19:27:00,2.4373,2.4376,2.4373,2.4373,72600000.0
2007-06-01 19:28:00,2.4372,2.4373,2.4372,2.4373,43200000.0
2007-06-01 19:29:00,2.4373,2.4373,2.4372,2.4372,22800000.0
2007-06-01 19:30:00,2.4372,2.4377,2.4372,2.4377,68200000.0
2007-06-01 19:31:00,2.4377,2.4377,2.4373,2.4374,47600000.0
2007-06-01 19:32:00,2.4374,2.4374,2.437,2.4371,46600000.0
2007-06-01 19:33:00,2.4371,2.4372,2.437,2.437,17300000.0
2007-06-01 19:34:00,2.4371,2.4371,2.4371,2.4371,7200000.0
2007-06-01 19:35:00,2.4372,2.4374,2.4371,2.4374,37900000.0
2007-06-01 19:36:00,2.4373,2.4376,2.4373,2.4376,21100000.0
2007-06-01 19:37:00,2.4376,2.4376,2.4375,2.4375,12000000.0
2007-06-01 19:38:00,2.4375,2.4375,2.4373,2.4374,28800000.0
2007-06-01 19:39:00,2.4374,2.4374,2.4373,2.4374,38400000.0
2007-06-01 19:40:00,2.4373,2.4373,2.4372,2.4372,12000000.0
2007-06-01 19:41:00,2.4373,2.4373,2.4372,2.4373,43200000.0
2007-06-01 19:42:00,2.4373,2.4373,2.4372,2.4373,12000000.0
2007-06-01 19:43:00,2.4372,2.4376,2.4372,2.4375,45200000.0
2007-06-01 19:44:00,2.4375,2.4376,2.4374,2.4374,69600000.0
2007-06-01 19:45:00,2.4374,2.4377,2.4374,2.4375,40800000.0
2007-06-01 19:46:00,2.4375,2.4375,2.4374,2.4374,9600000.0
2007-06-01 19:47:00,2.4374,2.4375,2.4374,2.4374,34700000.0
2007-06-01 19:48:00,2.4376,2.4376,2.4374,2.4375,28800000.0
2007-06-01 19:49:00,2.4375,2.4376,2.4375,2.4376,7200000.0
2007-06-01 19:50:00,2.4376,2.4377,2.4375,2.4376,63500000.0
2007-06-01 19:51:00,2.4377,2.4377,2.4377,2.4377,7200000.0
2007-06-01 19:52:00,2.4377,2.438,2.4376,2.4379,72600000.0
2007-06-01 19:53:00,2.4379,2.4379,2.4376,2.4376,43200000.0
2007-06-01 19:54:00,2.4378,2.4382,2.4378,2.438,97500000.0
2007-06-01 19:55:00,2.438,2.4386,2.438,2.4386,56300000.0
2007-06-01 19:56:00,2.4385,2.4386,2.4385,2.4385,62100000.0
2007-06-01 19:57:00,2.4384,2.4385,2.4382,2.4382,38300000.0
2007-06-01 19:58:00,2.4381,2.4384,2.438,2.4384,100200000.0
2007-06-01 19:59:00,2.4383,2.4386,2.4381,2.4386,116700000.0
2007-06-01 20:00:00,2.4388,2.4391,2.4385,2.4386,198600000.0
2007-06-01 20:01:00,2.4385,2.4386,2.4383,2.4383,112000000.0
2007-06-01 20:02:00,2.4383,2.4384,2.438,2.438,107200000.0
2007-06-01 20:03:00,2.4379,2.438,2.4378,2.4378,43800000.0
2007-06-01 20:04:00,2.4378,2.4379,2.4373,2.4374,91200000.0
2007-06-01 20:05:00,2.4373,2.4378,2.4373,2.4378,133500000.0
2007-06-01 20:06:00,2.4377,2.4378,2.4377,2.4378,12000000.0
2007-06-01 20:07:00,2.4378,2.4378,2.4378,2.4378,4800000.0
2007-06-01 20:08:00,2.4378,2.4378,2.4375,2.4375,42400000.0
2007-06-01 20:09:00,2.4376,2.4376,2.4376,2.4376,11600000.0
2007-06-01 20:10:00,2.4376,2.4377,2.4376,2.4376,20000000.0
2007-06-01 20:11:00,2.4376,2.438,2.4376,2.4379,46000000.0
2007-06-01 20:12:00,2.4378,2.4379,2.4378,2.4378,16800000.0
2007-06-01 20:13:00,2.4379,2.4379,2.4377,2.4377,20800000.0
2007-06-01 20:14:00,2.4377,2.4378,2.4376,2.4377,24000000.0
2007-06-01 20:15:00,2.4377,2.4377,2.4375,2.4376,76000000.0
2007-06-01 20:16:00,2.4376,2.4379,2.4376,2.4378,140600000.0
2007-06-01 20:17:00,2.4378,2.4378,2.4377,2.4377,23600000.0
2007-06-01 20:18:00,2.4377,2.438,2.4377,2.4379,45100000.0
2007-06-01 20:19:00,2.4379,2.438,2.4377,2.438,61600000.0
2007-06-01 20:20:00,2.4379,2.4379,2.4377,2.4377,28800000.0
2007-06-01 20:21:00,2.4378,2.4378,2.4377,2.4377,46000000.0
2007-06-01 20:22:00,2.4377,2.4377,2.4376,2.4377,45500000.0
2007-06-01 20:23:00,2.4378,2.4378,2.4377,2.4378,26400000.0
2007-06-01 20:24:00,2.4378,2.438,2.4378,2.4379,12800000.0
2007-06-01 20:25:00,2.4378,2.4379,2.4377,2.4377,55900000.0
2007-06-01 20:26:00,2.4377,2.438,2.4376,2.4379,51900000.0
2007-06-01 20:27:00,2.4378,2.4378,2.4378,2.4378,7200000.0
2007-06-01 20:28:00,2.4378,2.4379,2.4378,2.4379,9600000.0
2007-06-01 20:29:00,2.4378,2.4379,2.4375,2.4377,39200000.0
2007-06-01 20:30:00,2.4377,2.438,2.4377,2.4377,81800000.0
2007-06-01 20:31:00,2.4377,2.4379,2.4377,2.4378,23200000.0
2007-06-01 20:32:00,2.4379,2.438,2.4379,2.438,52800000.0
2007-06-01 20:33:00,2.438,2.4382,2.438,2.4382,53400000.0
2007-06-01 20:34:00,2.4382,2.4383,2.4382,2.4382,33600000.0
2007-06-01 20:35:00,2.4382,2.4382,2.4382,2.4382,4800000.0
2007-06-01 20:36:00,2.4382,2.4384,2.4382,2.4382,39100000.0
2007-06-01 20:37:00,2.4383,2.4383,2.4381,2.4382,45500000.0
2007-06-01 20:38:00,2.4382,2.4383,2.4382,2.4382,33600000.0
2007-06-01 20:39:00,2.4382,2.4383,2.438,2.4382,66800000.0
2007-06-01 20:40:00,2.4382,2.4383,2.4378,2.4378,107600000.0
2007-06-01 20:41:00,2.4381,2.4383,2.4379,2.4383,66200000.0
2007-06-01 20:42:00,2.4383,2.4385,2.4379,2.4379,100400000.0
2007-06-01 20:43:00,2.4379,2.4381,2.4378,2.4378,81900000.0
2007-06-01 20:44:00,2.4378,2.4379,2.4375,2.4375,94400000.0
2007-06-01 20:45:00,2.4376,2.4378,2.4376,2.4378,37200000.0
2007-06-01 20:46:00,2.4378,2.4378,2.4374,2.4374,181000000.0
2007-06-01 20:47:00,2.4375,2.4378,2.4375,2.4378,50000000.0
2007-06-01 20:48:00,2.4378,2.4378,2.4377,2.4378,44400000.0
2007-06-01 20:49:00,2.4378,2.4378,2.4378,2.4378,42400000.0
2007-06-01 20:50:00,2.4378,2.4379,2.4377,2.4379,59200000.0
2007-06-01 20:51:00,2.4379,2.4379,2.4377,2.4379,92800000.0
2007-06-01 20:52:00,2.4378,2.4379,2.4378,2.4378,27500000.0
2007-06-01 20:53:00,2.4378,2.4378,2.4378,2.4378,8000000.0
2007-06-01 20:54:00,2.4377,2.4378,2.4376,2.4378,49500000.0
2007-06-01 20:55:00,2.4378,2.4378,2.4378,2.4378,9200000.0
2007-06-01 20:56:00,2.4378,2.4379,2.4376,2.4377,38400000.0
2007-06-01 20:57:00,2.4377,2.4378,2.4376,2.4376,27200000.0
2007-06-01 20:58:00,2.4376,2.438,2.4375,2.4378,126300000.0
2007-06-01 20:59:00,2.4377,2.4381,2.4376,2.4381,114700000.0
2007-06-01 21:00:00,2.4381,2.4385,2.4381,2.4383,48400000.0
2007-06-01 21:01:00,2.43803,2.43806,2.43774,2.43787,293900000.0
2007-06-01 21:02:00,2.4384,2.4388,2.4383,2.4387,51900000.0
2007-06-01 21:03:00,2.4387,2.4387,2.4383,2.4383,64800000.0
2007-06-01 21:04:00,2.4385,2.4385,2.4381,2.4383,68500000.0
2007-06-01 21:05:00,2.4382,2.4383,2.4381,2.4383,26300000.0
2007-06-01 21:06:00,2.4383,2.4384,2.4381,2.4382,14400000.0
2007-06-01 21:07:00,2.4382,2.4382,2.4381,2.4381,17600000.0
2007-06-01 21:08:00,2.4381,2.4382,2.438,2.4381,28700000.0
2007-06-01 21:09:00,2.4382,2.4382,2.4381,2.4382,21600000.0
2007-06-01 21:10:00,2.4382,2.4383,2.4381,2.4383,44400000.0
2007-06-01 21:11:00,2.4383,2.4383,2.4382,2.4383,14100000.0
2007-06-01 21:12:00,2.4384,2.4384,2.4384,2.4384,4800000.0
2007-06-01 21:13:00,2.4383,2.4386,2.4383,2.4385,34000000.0
2007-06-01 21:14:00,2.4385,2.4385,2.4384,2.4385,11800000.0
2007-06-01 21:15:00,2.4384,2.4384,2.4381,2.4383,47100000.0
2007-06-01 21:16:00,2.4383,2.4383,2.4382,2.4382,16000000.0
2007-06-01 21:17:00,2.4383,2.4385,2.4383,2.4383,28500000.0
2007-06-01 21:18:00,2.4383,2.4384,2.4383,2.4384,11900000.0
2007-06-01 21:19:00,2.4384,2.4385,2.4383,2.4385,30400000.0
2007-06-01 21:20:00,2.4385,2.4386,2.4383,2.4384,58600000.0
2007-06-01 21:21:00,2.4382,2.4386,2.4382,2.4384,92500000.0
2007-06-01 21:22:00,2.4385,2.4385,2.4385,2.4385,2400000.0
2007-06-01 21:23:00,2.4384,2.4384,2.4384,2.4384,2400000.0
2007-06-01 21:24:00,2.4385,2.4386,2.4384,2.4385,44800000.0
2007-06-01 21:25:00,2.4385,2.4387,2.4383,2.4384,95200000.0
2007-06-01 21:26:00,2.4385,2.439,2.4384,2.4387,37400000.0
2007-06-01 21:27:00,2.4387,2.4387,2.4383,2.4385,83700000.0
2007-06-01 21:28:00,2.4386,2.4386,2.4385,2.4385,6800000.0
2007-06-01 21:29:00,2.4386,2.4386,2.4384,2.4386,43300000.0
2007-06-01 21:30:00,2.43819,2.43861,2.43819,2.43833,72800000.0
2007-06-01 21:31:00,2.4386,2.4389,2.4386,2.4388,16700000.0
2007-06-01 21:32:00,2.4387,2.439,2.4386,2.4389,60700000.0
2007-06-01 21:33:00,2.4389,2.4389,2.4384,2.4384,38400000.0
2007-06-01 21:34:00,2.4383,2.4384,2.4379,2.4379,75800000.0
2007-06-01 21:35:00,2.4379,2.438,2.4379,2.4379,154500000.0
2007-06-01 21:36:00,2.438,2.438,2.4378,2.4378,24000000.0
2007-06-01 21:37:00,2.4378,2.4378,2.4376,2.4377,188300000.0
2007-06-01 21:38:00,2.4377,2.4378,2.4377,2.4377,80600000.0
2007-06-01 21:39:00,2.4378,2.4378,2.4377,2.4378,21200000.0
2007-06-01 21:40:00,2.4379,2.4379,2.4377,2.4378,30800000.0
2007-06-01 21:41:00,2.4378,2.438,2.4377,2.4377,45200000.0
2007-06-01 21:42:00,2.4378,2.4378,2.4377,2.4377,9600000.0
2007-06-01 21:43:00,2.4378,2.4378,2.4376,2.4377,42700000.0
2007-06-01 21:44:00,2.4377,2.4378,2.4376,2.4376,22800000.0
2007-06-01 21:45:00,2.4376,2.4377,2.4376,2.4377,51700000.0
2007-06-01 21:46:00,2.4377,2.4378,2.4376,2.4378,48200000.0
2007-06-01 21:47:00,2.4378,2.438,2.4377,2.438,27500000.0
2007-06-01 21:48:00,2.4379,2.4382,2.4379,2.4382,78600000.0
2007-06-01 21:49:00,2.4382,2.4382,2.4379,2.438,148000000.0
2007-06-01 21:50:00,2.43772,2.43779,2.43753,2.43755,117200000.0
2007-06-01 21:51:00,2.4379,2.4379,2.4376,2.4376,66000000.0
2007-06-01 21:52:00,2.4377,2.4378,2.4377,2.4377,11200000.0
2007-06-01 21:53:00,2.4377,2.4377,2.4377,2.4377,9600000.0
2007-06-01 21:54:00,2.4376,2.4378,2.4376,2.4378,15100000.0
2007-06-01 21:55:00,2.4377,2.4377,2.4376,2.4377,12800000.0
2007-06-01 21:56:00,2.4377,2.4378,2.4376,2.4378,23100000.0
2007-06-01 21:57:00,2.4377,2.4377,2.4376,2.4376,21000000.0
2007-06-01 21:58:00,2.4376,2.4379,2.4376,2.4378,175800000.0
2007-06-01 21:59:00,2.4377,2.4381,2.4377,2.4379,68400000.0
2007-06-01 22:00:00,2.4378,2.4379,2.4377,2.4378,55200000.0
2007-06-01 22:01:00,2.4376,2.4376,2.4376,2.4376,6800000.0
2007-06-01 22:02:00,2.4375,2.4378,2.4375,2.4378,27200000.0
2007-06-01 22:03:00,2.4377,2.4378,2.4377,2.4377,60400000.0
2007-06-01 22:04:00,2.4377,2.4382,2.4377,2.4377,59200000.0
2007-06-01 22:05:00,2.4377,2.4377,2.4374,2.4374,35200000.0
2007-06-01 22:06:00,2.4376,2.4376,2.4373,2.4376,30000000.0
2007-06-01 22:07:00,2.4376,2.4378,2.4376,2.4377,28800000.0
2007-06-01 22:08:00,2.4376,2.4377,2.4376,2.4377,38800000.0
2007-06-01 22:09:00,2.4377,2.4377,2.4377,2.4377,7200000.0
2007-06-01 22:10:00,2.4377,2.438,2.4375,2.4376,66700000.0
2007-06-01 22:11:00,2.4377,2.438,2.4376,2.4378,60800000.0
2007-06-01 22:12:00,2.4379,2.4379,2.4377,2.4377,48800000.0
2007-06-01 22:13:00,2.4377,2.4377,2.4376,2.4377,14000000.0
2007-06-01 22:14:00,2.4376,2.4378,2.4375,2.4375,25200000.0
2007-06-01 22:15:00,2.4375,2.4375,2.4374,2.4375,35600000.0
2007-06-01 22:16:00,2.4375,2.4377,2.4375,2.4377,37600000.0
2007-06-01 22:17:00,2.4377,2.4381,2.4376,2.4378,65200000.0
2007-06-01 22:18:00,2.4377,2.4378,2.4376,2.4376,23200000.0
2007-06-01 22:19:00,2.4378,2.4378,2.4378,2.4378,9600000.0
2007-06-01 22:20:00,2.4378,2.4378,2.4378,2.4378,4800000.0
2007-06-01 22:21:00,2.4378,2.4378,2.4378,2.4378,12000000.0
2007-06-01 22:22:00,2.4377,2.4377,2.4377,2.4377,16800000.0
2007-06-01 22:23:00,2.4377,2.4377,2.4377,2.4377,2400000.0
2007-06-01 22:24:00,2.4377,2.4377,2.4376,2.4376,20000000.0
2007-06-01 22:25:00,2.4376,2.4379,2.4376,2.4376,69600000.0
2007-06-01 22:26:00,2.4376,2.4377,2.4376,2.4377,83600000.0
2007-06-01 22:27:00,2.4377,2.4378,2.4375,2.4375,36000000.0
2007-06-01 22:28:00,2.4378,2.4379,2.4378,2.4379,4000000.0
2007-06-01 22:29:00,2.4378,2.4378,2.4376,2.4377,46400000.0
2007-06-01 22:30:00,2.4377,2.4377,2.4376,2.4376,30400000.0
2007-06-01 22:31:00,2.4377,2.4378,2.4376,2.4378,38000000.0
2007-06-01 22:32:00,2.4376,2.4377,2.4376,2.4377,13600000.0
2007-06-01 22:33:00,2.4377,2.4377,2.4377,2.4377,9600000.0
2007-06-01 22:34:00,2.4377,2.4378,2.4377,2.4377,16800000.0
2007-06-01 22:35:00,2.4377,2.438,2.4376,2.4376,26700000.0
2007-06-01 22:36:00,2.4377,2.438,2.4376,2.438,42400000.0
2007-06-01 22:37:00,2.438,2.4381,2.4377,2.4379,74800000.0
2007-06-01 22:38:00,2.4379,2.4381,2.4377,2.4378,55900000.0
2007-06-01 22:39:00,2.4378,2.4378,2.4375,2.4378,48300000.0
2007-06-01 22:40:00,2.4376,2.4376,2.4374,2.4376,38000000.0
2007-06-01 22:41:00,2.4376,2.4377,2.4376,2.4376,37200000.0
2007-06-01 22:42:00,2.4376,2.4376,2.4376,2.4376,2000000.0
2007-06-01 22:43:00,2.4376,2.4376,2.4376,2.4376,17600000.0
2007-06-01 22:44:00,2.4376,2.4376,2.4374,2.4374,82400000.0
2007-06-01 22:45:00,2.4374,2.4376,2.4373,2.4376,94000000.0
2007-06-01 22:46:00,2.4376,2.4378,2.4375,2.4377,30500000.0
2007-06-01 22:47:00,2.4377,2.4377,2.4376,2.4377,11200000.0
2007-06-01 22:48:00,2.43732,2.43766,2.43732,2.43737,211200000.0
2007-06-01 22:49:00,2.4377,2.4377,2.4376,2.4376,23200000.0
2007-06-01 22:50:00,2.4376,2.4377,2.4376,2.4376,32800000.0
2007-06-01 22:51:00,2.4377,2.438,2.4376,2.4379,27200000.0
2007-06-01 22:52:00,2.4379,2.438,2.4377,2.438,38400000.0
2007-06-01 22:53:00,2.438,2.4381,2.4378,2.438,31200000.0
2007-06-01 22:54:00,2.4379,2.4382,2.4379,2.438,23200000.0
2007-06-01 22:55:00,2.438,2.438,2.4378,2.4379,12000000.0
2007-06-01 22:56:00,2.4379,2.438,2.4379,2.4379,21600000.0
2007-06-01 22:57:00,2.438,2.438,2.4379,2.438,7200000.0
2007-06-01 22:58:00,2.438,2.438,2.4376,2.4377,18400000.0
2007-06-01 22:59:00,2.4376,2.4377,2.4376,2.4376,21600000.0
2007-06-03 23:00:00,2.43707,2.43719,2.43695,2.43695,142100000.0
2007-06-03 23:01:00,2.43695,2.43699,2.43682,2.43693,84800000.0
2007-06-03 23:02:00,2.43698,2.43707,2.43684,2.43691,299800000.0
2007-06-03 23:03:00,2.43687,2.43692,2.43673,2.4369,53700000.0
2007-06-03 23:04:00,2.43688,2.43749,2.43688,2.43728,62000000.0
2007-06-03 23:05:00,2.43739,2.4376,2.43723,2.43723,102900000.0
2007-06-03 23:06:00,2.43706,2.43747,2.43704,2.43731,138800000.0
2007-06-03 23:07:00,2.43712,2.43749,2.43693,2.43745,160700000.0
2007-06-03 23:08:00,2.43724,2.43758,2.43698,2.43698,81600000.0
2007-06-03 23:09:00,2.43673,2.43712,2.43673,2.43692,52400000.0
2007-06-03 23:10:00,2.43684,2.43696,2.43683,2.43696,28400000.0
2007-06-03 23:11:00,2.43709,2.43709,2.43687,2.43694,309300000.0
2007-06-03 23:12:00,2.4367,2.4367,2.4366,2.4367,31600000.0
2007-06-03 23:13:00,2.4366,2.4367,2.4366,2.4367,49000000.0
2007-06-03 23:14:00,2.4367,2.4367,2.4366,2.4367,64800000.0
2007-06-03 23:15:00,2.4366,2.4367,2.4365,2.4365,99600000.0
2007-06-03 23:16:00,2.4365,2.4365,2.4364,2.4365,36400000.0
2007-06-03 23:17:00,2.43618,2.4364,2.43618,2.43627,212700000.0
2007-06-03 23:18:00,2.4364,2.4364,2.4364,2.4364,9500000.0
2007-06-03 23:19:00,2.4367,2.4367,2.4367,2.4367,3200000.0
2007-06-03 23:20:00,2.43613,2.43638,2.43613,2.43622,152800000.0
2007-06-03 23:21:00,2.4367,2.4367,2.4367,2.4367,3200000.0
2007-06-03 23:22:00,2.4363,2.4364,2.4363,2.4364,11100000.0
2007-06-03 23:23:00,2.4363,2.4363,2.4363,2.4363,9500000.0
2007-06-03 23:24:00,2.43645,2.4366,2.43642,2.43642,80000000.0
2007-06-03 23:25:00,2.4363,2.4363,2.4362,2.4362,11100000.0
2007-06-03 23:26:00,2.4364,2.4364,2.4364,2.4364,1600000.0
2007-06-03 23:27:00,2.4367,2.4367,2.4364,2.4364,4800000.0
2007-06-03 23:28:00,2.4367,2.4368,2.4367,2.4368,6400000.0
2007-06-03 23:29:00,2.4367,2.4367,2.4367,2.4367,6400000.0
2007-06-03 23:30:00,2.43649,2.43657,2.43639,2.43645,37600000.0
2007-06-03 23:31:00,2.4367,2.4367,2.4367,2.4367,16000000.0
2007-06-03 23:32:00,2.4367,2.4367,2.4364,2.4367,19100000.0
2007-06-03 23:33:00,2.4367,2.4367,2.4364,2.4367,19100000.0
2007-06-03 23:34:00,2.4368,2.4368,2.4367,2.4367,15100000.0
2007-06-03 23:35:00,2.4367,2.4367,2.4363,2.4367,54700000.0
2007-06-03 23:36:00,2.4368,2.4368,2.4368,2.4368,3200000.0
2007-06-03 23:37:00,2.4367,2.43689,2.4366,2.4366,134400000.0
2007-06-03 23:38:00,2.43664,2.43664,2.43613,2.43646,136000000.0
2007-06-03 23:39:00,2.4368,2.4368,2.4367,2.4368,27000000.0
2007-06-03 23:40:00,2.4368,2.4368,2.4368,2.4368,8700000.0
2007-06-03 23:41:00,2.437,2.4372,2.437,2.4372,22800000.0
2007-06-03 23:42:00,2.4372,2.4372,2.4361,2.4368,39400000.0
2007-06-03 23:43:00,2.4368,2.4368,2.4368,2.4368,3200000.0
2007-06-03 23:44:00,2.4366,2.437,2.4366,2.437,17500000.0
2007-06-03 23:45:00,2.437,2.437,2.437,2.437,3200000.0
2007-06-03 23:46:00,2.437,2.437,2.4367,2.4367,4800000.0
2007-06-03 23:47:00,2.4358,2.4368,2.4358,2.4363,95600000.0
2007-06-03 23:48:00,2.4363,2.4363,2.4363,2.4363,32000000.0
2007-06-03 23:49:00,2.4363,2.4363,2.4363,2.4363,6400000.0
2007-06-03 23:50:00,2.43597,2.43597,2.43577,2.43583,66700000.0
2007-06-03 23:51:00,2.4364,2.4368,2.4362,2.4368,28600000.0
2007-06-03 23:52:00,2.4366,2.4366,2.4366,2.4366,26100000.0
2007-06-03 23:53:00,2.4366,2.4372,2.4363,2.4365,96000000.0
2007-06-03 23:54:00,2.4365,2.4368,2.4354,2.4354,107700000.0
2007-06-03 23:55:00,2.4368,2.437,2.4364,2.437,36900000.0
2007-06-03 23:56:00,2.437,2.437,2.4366,2.4366,27100000.0
2007-06-03 23:57:00,2.4367,2.4368,2.4366,2.4367,26200000.0
2007-06-03 23:58:00,2.4365,2.437,2.4365,2.437,39800000.0
2007-06-03 23:59:00,2.437,2.437,2.4368,2.437,18200000.0
2007-06-04 00:00:00,2.43659,2.43691,2.43653,2.43665,207800000.0
2007-06-04 00:01:00,2.43661,2.43682,2.43661,2.43663,260400000.0
2007-06-04 00:02:00,2.4369,2.4369,2.4367,2.4367,83000000.0
2007-06-04 00:03:00,2.43656,2.43658,2.43632,2.43639,107300000.0
2007-06-04 00:04:00,2.4367,2.4368,2.4367,2.4368,6400000.0
2007-06-04 00:05:00,2.4369,2.4376,2.4364,2.437,139300000.0
2007-06-04 00:06:00,2.437,2.4374,2.4365,2.4368,117800000.0
2007-06-04 00:07:00,2.4368,2.4375,2.4368,2.4374,80000000.0
2007-06-04 00:08:00,2.4374,2.4376,2.4369,2.4369,107900000.0
2007-06-04 00:09:00,2.4369,2.4373,2.4369,2.437,74100000.0
2007-06-04 00:10:00,2.437,2.4376,2.437,2.4376,75100000.0
2007-06-04 00:11:00,2.4376,2.4376,2.4372,2.4376,26300000.0
2007-06-04 00:12:00,2.4376,2.4376,2.4376,2.4376,9600000.0
2007-06-04 00:13:00,2.4372,2.43762,2.43705,2.43724,544200000.0
2007-06-04 00:14:00,2.4376,2.4378,2.4376,2.4378,55300000.0
2007-06-04 00:15:00,2.4378,2.4379,2.4378,2.4379,6400000.0
2007-06-04 00:16:00,2.4376,2.4377,2.4376,2.4377,9600000.0
2007-06-04 00:17:00,2.4377,2.4379,2.4374,2.4377,91500000.0
2007-06-04 00:18:00,2.4377,2.4378,2.4374,2.4376,48000000.0
2007-06-04 00:19:00,2.4377,2.4378,2.4376,2.4376,18400000.0
2007-06-04 00:20:00,2.4377,2.4378,2.4376,2.4377,25200000.0
2007-06-04 00:21:00,2.4376,2.4376,2.4373,2.4376,34000000.0
2007-06-04 00:22:00,2.4372,2.4376,2.4372,2.4376,10400000.0
2007-06-04 00:23:00,2.4376,2.4378,2.4376,2.4376,22400000.0
2007-06-04 00:24:00,2.4376,2.4378,2.4372,2.4376,35200000.0
2007-06-04 00:25:00,2.43725,2.43739,2.43689,2.43703,84800000.0
2007-06-04 00:26:00,2.43762,2.43762,2.43705,2.43729,152700000.0
2007-06-04 00:27:00,2.4377,2.4377,2.4376,2.4376,14800000.0
2007-06-04 00:28:00,2.4376,2.4376,2.4376,2.4376,4000000.0
2007-06-04 00:29:00,2.4376,2.4376,2.4375,2.4376,20400000.0
2007-06-04 00:30:00,2.4376,2.4376,2.4372,2.4376,12400000.0
2007-06-04 00:31:00,2.4376,2.4377,2.4376,2.4376,14800000.0
2007-06-04 00:32:00,2.43706,2.43706,2.43683,2.43697,108000000.0
2007-06-04 00:33:00,2.4376,2.4376,2.4376,2.4376,4000000.0
2007-06-04 00:34:00,2.4374,2.4374,2.4373,2.4373,4800000.0
2007-06-04 00:35:00,2.4373,2.4376,2.4373,2.4373,13600000.0
2007-06-04 00:36:00,2.4374,2.4376,2.4373,2.4373,18400000.0
2007-06-04 00:37:00,2.4374,2.4374,2.4374,2.4374,2400000.0
2007-06-04 00:38:00,2.4375,2.4375,2.4374,2.4374,4800000.0
2007-06-04 00:39:00,2.4373,2.4373,2.4373,2.4373,2400000.0
2007-06-04 00:40:00,2.4373,2.4374,2.4373,2.4374,4800000.0
2007-06-04 00:41:00,2.4374,2.4375,2.437,2.4375,35200000.0
2007-06-04 00:42:00,2.4372,2.4376,2.4372,2.4376,41600000.0
2007-06-04 00:43:00,2.4377,2.4377,2.4376,2.4376,4800000.0
2007-06-04 00:44:00,2.4376,2.4377,2.4376,2.4376,15200000.0
2007-06-04 00:45:00,2.4376,2.4378,2.4375,2.4377,28500000.0
2007-06-04 00:46:00,2.4376,2.4377,2.4376,2.4377,8000000.0
2007-06-04 00:47:00,2.4377,2.4379,2.4375,2.4375,35200000.0
2007-06-04 00:48:00,2.4376,2.4379,2.4374,2.4375,98500000.0
2007-06-04 00:49:00,2.4375,2.4379,2.4374,2.4374,49600000.0
2007-06-04 00:50:00,2.4374,2.4379,2.4374,2.4376,51600000.0
2007-06-04 00:51:00,2.4376,2.438,2.4374,2.4374,61600000.0
2007-06-04 00:52:00,2.4374,2.4378,2.4372,2.4374,99100000.0
2007-06-04 00:53:00,2.4375,2.4378,2.4371,2.4378,66400000.0
2007-06-04 00:54:00,2.4379,2.4379,2.4375,2.4375,19200000.0
2007-06-04 00:55:00,2.4375,2.4376,2.4375,2.4376,19200000.0
2007-06-04 00:56:00,2.43713,2.4373,2.43713,2.4373,38500000.0
2007-06-04 00:57:00,2.4376,2.4376,2.4374,2.4374,10400000.0
2007-06-04 00:58:00,2.4374,2.4375,2.4374,2.4375,7200000.0
2007-06-04 00:59:00,2.4376,2.4378,2.4375,2.4378,68000000.0
2007-06-04 01:00:00,2.4378,2.4378,2.4375,2.4376,24000000.0
2007-06-04 01:01:00,2.4377,2.438,2.4377,2.4377,28800000.0
2007-06-04 01:02:00,2.4377,2.438,2.4375,2.4378,30400000.0
2007-06-04 01:03:00,2.4378,2.4378,2.4376,2.4378,8000000.0
2007-06-04 01:04:00,2.4379,2.4381,2.4375,2.4379,83100000.0
2007-06-04 01:05:00,2.4377,2.4381,2.4377,2.4381,52000000.0
2007-06-04 01:06:00,2.4381,2.4381,2.4379,2.4379,1600000.0
2007-06-04 01:07:00,2.438,2.4383,2.4375,2.4377,46400000.0
2007-06-04 01:08:00,2.4374,2.4377,2.4374,2.4376,64000000.0
2007-06-04 01:09:00,2.4376,2.43765,2.4374,2.4374,32100000.0
2007-06-04 01:10:00,2.4377,2.4377,2.4373,2.43745,48800000.0
2007-06-04 01:11:00,2.43745,2.43745,2.4374,2.4374,8000000.0
2007-06-04 01:12:00,2.4375,2.4375,2.4375,2.4375,24000000.0
2007-06-04 01:13:00,2.43717,2.43734,2.43694,2.43702,15062500.0
2007-06-04 01:14:00,2.43726,2.43728,2.43711,2.43724,4500000.0
2007-06-04 01:15:00,2.4375,2.43755,2.4375,2.43755,12400000.0
2007-06-04 01:16:00,2.4375,2.43755,2.4375,2.43755,21600000.0
2007-06-04 01:17:00,2.4375,2.4376,2.4375,2.4375,43200000.0
2007-06-04 01:18:00,2.4375,2.4375,2.4375,2.4375,29600000.0
2007-06-04 01:19:00,2.4375,2.4376,2.4374,2.4375,84200000.0
2007-06-04 01:20:00,2.4375,2.4379,2.4375,2.4376,33600000.0
2007-06-04 01:21:00,2.4376,2.4377,2.4372,2.4374,105600000.0
2007-06-04 01:22:00,2.4377,2.4377,2.4374,2.4377,115200000.0
2007-06-04 01:23:00,2.4377,2.4379,2.4374,2.4376,134300000.0
2007-06-04 01:24:00,2.43775,2.438,2.4372,2.4378,190100000.0
2007-06-04 01:25:00,2.4378,2.4378,2.4374,2.4376,85600000.0
2007-06-04 01:26:00,2.4376,2.4376,2.4374,2.4376,60000000.0
2007-06-04 01:27:00,2.4373,2.4376,2.4373,2.4376,8800000.0
2007-06-04 01:28:00,2.4376,2.4376,2.4376,2.4376,8800000.0
2007-06-04 01:29:00,2.43755,2.43765,2.43755,2.43765,12000000.0
2007-06-04 01:30:00,2.4376,2.438,2.4372,2.4372,106400000.0
2007-06-04 01:31:00,2.43693,2.43695,2.43665,2.43665,5500000.0
2007-06-04 01:32:00,2.4373,2.4373,2.4368,2.4368,73600000.0
2007-06-04 01:33:00,2.43685,2.4369,2.43665,2.4368,72000000.0
2007-06-04 01:34:00,2.4368,2.43695,2.4368,2.4369,111200000.0
2007-06-04 01:35:00,2.4369,2.4369,2.4369,2.4369,9600000.0
2007-06-04 01:36:00,2.4369,2.4369,2.4365,2.43685,129100000.0
2007-06-04 01:37:00,2.4369,2.437,2.4367,2.437,109700000.0
2007-06-04 01:38:00,2.437,2.437,2.4367,2.4368,99200000.0
2007-06-04 01:39:00,2.4368,2.4368,2.4367,2.4368,55200000.0
2007-06-04 01:40:00,2.4368,2.4368,2.4368,2.4368,24000000.0
2007-06-04 01:41:00,2.4368,2.4369,2.4367,2.4367,43200000.0
2007-06-04 01:42:00,2.4367,2.4368,2.4367,2.4368,9600000.0
2007-06-04 01:43:00,2.4367,2.4367,2.4366,2.4367,32000000.0
2007-06-04 01:44:00,2.4367,2.4367,2.4364,2.4364,98400000.0
2007-06-04 01:45:00,2.4364,2.4364,2.4362,2.4363,70400000.0
2007-06-04 01:46:00,2.4363,2.4364,2.4361,2.4363,153200000.0
2007-06-04 01:47:00,2.4363,2.437,2.4363,2.4369,254400000.0
2007-06-04 01:48:00,2.437,2.43775,2.4368,2.4374,279600000.0
2007-06-04 01:49:00,2.4374,2.4386,2.4374,2.4383,463200000.0
2007-06-04 01:50:00,2.43825,2.4383,2.4377,2.4377,324800000.0
2007-06-04 01:51:00,2.4377,2.4383,2.4373,2.4373,231200000.0
2007-06-04 01:52:00,2.4376,2.438,2.4374,2.4379,214200000.0
2007-06-04 01:53:00,2.4379,2.4379,2.4376,2.4377,76800000.0
2007-06-04 01:54:00,2.4376,2.4376,2.43735,2.4375,104300000.0
2007-06-04 01:55:00,2.4375,2.4375,2.4375,2.4375,28800000.0
2007-06-04 01:56:00,2.4375,2.4377,2.4372,2.43765,147400000.0
2007-06-04 01:57:00,2.43765,2.43765,2.4374,2.43745,26800000.0
2007-06-04 01:58:00,2.4375,2.4375,2.4375,2.4375,29600000.0
2007-06-04 01:59:00,2.4375,2.4376,2.4373,2.4375,94399999.0
2007-06-04 02:00:00,2.43745,2.4376,2.4374,2.43745,46199999.0
2007-06-04 02:01:00,2.4375,2.4379,2.4375,2.4375,96000000.0
2007-06-04 02:02:00,2.4375,2.4375,2.4372,2.4372,110400000.0
2007-06-04 02:03:00,2.4372,2.4372,2.4368,2.4371,98400000.0
2007-06-04 02:04:00,2.4372,2.4372,2.4366,2.4366,167200000.0
2007-06-04 02:05:00,2.4367,2.4373,2.4367,2.4373,107200000.0
2007-06-04 02:06:00,2.4373,2.4373,2.437,2.4371,167200000.0
2007-06-04 02:07:00,2.4371,2.4372,2.4368,2.4372,186400000.0
2007-06-04 02:08:00,2.4372,2.4374,2.4371,2.4373,110400000.0
2007-06-04 02:09:00,2.4373,2.4373,2.4373,2.4373,19200000.0
2007-06-04 02:10:00,2.4373,2.4373,2.4369,2.43705,270399996.0
2007-06-04 02:11:00,2.4371,2.4371,2.4367,2.4368,262100000.0
2007-06-04 02:12:00,2.4369,2.4374,2.4369,2.4371,68800000.0
2007-06-04 02:13:00,2.4371,2.43725,2.4369,2.4372,139800000.0
2007-06-04 02:14:00,2.4375,2.4375,2.4371,2.4371,140000000.0
2007-06-04 02:15:00,2.4371,2.4372,2.4371,2.4372,140000000.0
2007-06-04 02:16:00,2.4372,2.4372,2.437,2.4371,106400000.0
2007-06-04 02:17:00,2.4371,2.43725,2.4371,2.4372,266800000.0
2007-06-04 02:18:00,2.4372,2.4373,2.4371,2.4372,127800000.0
2007-06-04 02:19:00,2.4368,2.43699,2.43659,2.43692,32000000.0
2007-06-04 02:20:00,2.4372,2.4373,2.437,2.4371,98000000.0
2007-06-04 02:21:00,2.4371,2.4374,2.437,2.4373,179600000.0
2007-06-04 02:22:00,2.4373,2.4376,2.4372,2.4376,170400000.0
2007-06-04 02:23:00,2.4374,2.43765,2.4374,2.4375,137900000.0
2007-06-04 02:24:00,2.4376,2.4378,2.4374,2.43775,148800000.0
2007-06-04 02:25:00,2.43775,2.43775,2.4375,2.4377,104400000.0
2007-06-04 02:26:00,2.4377,2.4378,2.4374,2.4377,188099999.0
2007-06-04 02:27:00,2.4377,2.4378,2.4376,2.4376,81400000.0
2007-06-04 02:28:00,2.4376,2.438,2.4376,2.438,135600000.0
2007-06-04 02:29:00,2.438,2.4387,2.43785,2.4387,217200000.0
2007-06-04 02:30:00,2.4386,2.4386,2.4383,2.4385,109400002.0
2007-06-04 02:31:00,2.4385,2.4387,2.4385,2.4385,36800000.0
2007-06-04 02:32:00,2.4385,2.4385,2.4381,2.4381,43200000.0
2007-06-04 02:33:00,2.43805,2.4382,2.4378,2.4381,165200000.0
2007-06-04 02:34:00,2.4381,2.4382,2.4378,2.4378,135100000.0
2007-06-04 02:35:00,2.438,2.4381,2.4378,2.438,72800000.0
2007-06-04 02:36:00,2.43795,2.4381,2.4378,2.4381,168200000.0
2007-06-04 02:37:00,2.4382,2.4382,2.4381,2.4382,21600000.0
2007-06-04 02:38:00,2.4382,2.4394,2.4381,2.439,236800000.0
2007-06-04 02:39:00,2.4393,2.4397,2.4389,2.4389,422500000.0
2007-06-04 02:40:00,2.439,2.4393,2.4389,2.4392,142700000.0
2007-06-04 02:41:00,2.4392,2.4392,2.4388,2.4391,243500000.0
2007-06-04 02:42:00,2.4391,2.4392,2.4389,2.4392,74000000.0
2007-06-04 02:43:00,2.4393,2.4393,2.4392,2.4392,25200000.0
2007-06-04 02:44:00,2.4392,2.4392,2.439,2.4391,74000000.0
2007-06-04 02:45:00,2.4391,2.4396,2.4391,2.4396,118000000.0
2007-06-04 02:46:00,2.4396,2.4396,2.4392,2.4393,135200000.0
2007-06-04 02:47:00,2.4393,2.4394,2.4393,2.4394,20800000.0
2007-06-04 02:48:00,2.43935,2.4396,2.4393,2.43955,162400000.0
2007-06-04 02:49:00,2.43955,2.4398,2.4393,2.4397,126500000.0
2007-06-04 02:50:00,2.4396,2.43975,2.4394,2.4395,72400000.0
2007-06-04 02:51:00,2.4395,2.4396,2.4394,2.4394,77900000.0
2007-06-04 02:52:00,2.4395,2.4395,2.4391,2.4393,160000000.0
2007-06-04 02:53:00,2.4395,2.4395,2.4394,2.4395,38400000.0
2007-06-04 02:54:00,2.4394,2.4395,2.4393,2.4395,38400000.0
2007-06-04 02:55:00,2.4394,2.4399,2.4393,2.4397,204000000.0
2007-06-04 02:56:00,2.4397,2.4397,2.4393,2.4393,156800000.0
2007-06-04 02:57:00,2.4393,2.4393,2.4391,2.4392,105200000.0
2007-06-04 02:58:00,2.4392,2.4395,2.4391,2.4391,165000000.0
2007-06-04 02:59:00,2.4392,2.4392,2.4388,2.4388,324600000.0
2007-06-04 03:00:00,2.4388,2.4388,2.4387,2.4388,152000000.0
2007-06-04 03:01:00,2.4388,2.4389,2.4388,2.4388,59200000.0
2007-06-04 03:02:00,2.4388,2.4388,2.4387,2.4388,50400000.0
2007-06-04 03:03:00,2.4388,2.4388,2.4386,2.4387,183200000.0
2007-06-04 03:04:00,2.4387,2.4387,2.4386,2.4387,51800000.0
2007-06-04 03:05:00,2.4385,2.4387,2.4383,2.4383,240000000.0
2007-06-04 03:06:00,2.4386,2.4386,2.4383,2.4385,97600000.0
2007-06-04 03:07:00,2.4386,2.4386,2.4383,2.4384,176000000.0
2007-06-04 03:08:00,2.4384,2.4384,2.4384,2.4384,19600000.0
2007-06-04 03:09:00,2.4384,2.4384,2.4381,2.4383,47200000.0
2007-06-04 03:10:00,2.4382,2.4384,2.438,2.4383,54400000.0
2007-06-04 03:11:00,2.4382,2.4383,2.438,2.43805,128200000.0
2007-06-04 03:12:00,2.43805,2.4382,2.43805,2.4381,80000000.0
2007-06-04 03:13:00,2.4381,2.4381,2.43795,2.438,57200000.0
2007-06-04 03:14:00,2.438,2.4381,2.4376,2.4381,113100000.0
2007-06-04 03:15:00,2.4381,2.4382,2.4381,2.4381,67200000.0
2007-06-04 03:16:00,2.4381,2.4388,2.4381,2.4386,291000000.0
2007-06-04 03:17:00,2.4386,2.4386,2.4384,2.4385,148000000.0
2007-06-04 03:18:00,2.4385,2.4386,2.4385,2.4386,15200000.0
2007-06-04 03:19:00,2.4386,2.4386,2.4385,2.4385,37600000.0
2007-06-04 03:20:00,2.4385,2.4387,2.43845,2.4385,111200000.0
2007-06-04 03:21:00,2.4387,2.4387,2.4385,2.4386,146400000.0
2007-06-04 03:22:00,2.4385,2.4385,2.4384,2.4384,39200000.0
2007-06-04 03:23:00,2.4384,2.4384,2.4384,2.4384,27200000.0
2007-06-04 03:24:00,2.43787,2.43815,2.43787,2.43796,150300000.0
2007-06-04 03:25:00,2.43801,2.43834,2.43801,2.43816,131800000.0
2007-06-04 03:26:00,2.4384,2.4384,2.4383,2.4384,45600000.0
2007-06-04 03:27:00,2.4384,2.4384,2.438,2.438,60800000.0
2007-06-04 03:28:00,2.438,2.4381,2.438,2.4381,16800000.0
2007-06-04 03:29:00,2.4382,2.4382,2.43795,2.438,157600000.0
2007-06-04 03:30:00,2.4381,2.4381,2.43795,2.43795,44000000.0
2007-06-04 03:31:00,2.438,2.4383,2.438,2.4383,30000000.0
2007-06-04 03:32:00,2.4383,2.43835,2.4383,2.4383,27600000.0
2007-06-04 03:33:00,2.43835,2.4386,2.4383,2.4386,106800000.0
2007-06-04 03:34:00,2.4386,2.4386,2.4383,2.4386,58400000.0
2007-06-04 03:35:00,2.4386,2.4387,2.4386,2.4387,97600000.0
2007-06-04 03:36:00,2.4387,2.43875,2.4385,2.4387,96800000.0
2007-06-04 03:37:00,2.4387,2.4387,2.4378,2.43795,273200000.0
2007-06-04 03:38:00,2.438,2.4381,2.4379,2.4379,122800000.0
2007-06-04 03:39:00,2.4379,2.438,2.43775,2.4378,244100000.0
2007-06-04 03:40:00,2.4378,2.4378,2.4378,2.4378,64000000.0
2007-06-04 03:41:00,2.4379,2.4379,2.4378,2.4378,88800000.0
2007-06-04 03:42:00,2.4378,2.4381,2.4375,2.4375,342000000.0
2007-06-04 03:43:00,2.4375,2.43775,2.4372,2.43725,341500000.0
2007-06-04 03:44:00,2.43725,2.4377,2.4372,2.4372,205600000.0
2007-06-04 03:45:00,2.4372,2.4373,2.43695,2.43705,107800000.0
2007-06-04 03:46:00,2.4371,2.4373,2.4368,2.4368,113600000.0
2007-06-04 03:47:00,2.437,2.437,2.437,2.437,2000000.0
2007-06-04 03:48:00,2.4368,2.437,2.4368,2.437,34800000.0
2007-06-04 03:49:00,2.437,2.437,2.4368,2.4368,119600000.0
2007-06-04 03:50:00,2.4368,2.437,2.4365,2.4367,133400000.0
2007-06-04 03:51:00,2.4367,2.4367,2.43635,2.4366,175600000.0
2007-06-04 03:52:00,2.4366,2.4368,2.4364,2.4366,124800000.0
2007-06-04 03:53:00,2.4366,2.4367,2.4364,2.4367,124000000.0
2007-06-04 03:54:00,2.43675,2.43675,2.4367,2.4367,16500000.0
2007-06-04 03:55:00,2.4368,2.4368,2.4368,2.4368,28000000.0
2007-06-04 03:56:00,2.4368,2.437,2.4367,2.4368,153199999.0
2007-06-04 03:57:00,2.4368,2.437,2.4368,2.437,114400000.0
2007-06-04 03:58:00,2.437,2.437,2.4369,2.4369,63600000.0
2007-06-04 03:59:00,2.437,2.437,2.4369,2.4369,17600000.0
2007-06-04 04:00:00,2.4369,2.4369,2.4366,2.4367,113600000.0
2007-06-04 04:01:00,2.4367,2.4369,2.4365,2.4369,255400000.0
2007-06-04 04:02:00,2.4369,2.4372,2.4368,2.4368,95200000.0
2007-06-04 04:03:00,2.4366,2.4373,2.4366,2.4372,113700001.0
2007-06-04 04:04:00,2.4373,2.4373,2.4372,2.4373,76800000.0
2007-06-04 04:05:00,2.4373,2.4374,2.437,2.43715,391600000.0
2007-06-04 04:06:00,2.4372,2.4373,2.43695,2.4372,191900000.0
2007-06-04 04:07:00,2.4375,2.4375,2.4372,2.4374,79200000.0
2007-06-04 04:08:00,2.4374,2.4374,2.4372,2.43725,213900001.0
2007-06-04 04:09:00,2.4373,2.4374,2.4372,2.4374,61600000.0
2007-06-04 04:10:00,2.4374,2.4376,2.4374,2.4374,145600000.0
2007-06-04 04:11:00,2.43745,2.4377,2.4372,2.4372,293700000.0
2007-06-04 04:12:00,2.4372,2.4374,2.4372,2.4373,134400000.0
2007-06-04 04:13:00,2.4374,2.4376,2.4374,2.4375,51200000.0
2007-06-04 04:14:00,2.4376,2.4376,2.4371,2.4374,201800000.0
2007-06-04 04:15:00,2.4374,2.4375,2.4373,2.43745,58400000.0
2007-06-04 04:16:00,2.4375,2.4375,2.4368,2.4372,181599998.0
2007-06-04 04:17:00,2.4373,2.4373,2.4372,2.4372,28000000.0
2007-06-04 04:18:00,2.4372,2.4374,2.4368,2.4368,176500000.0
2007-06-04 04:19:00,2.4369,2.437,2.4367,2.437,140800000.0
2007-06-04 04:20:00,2.437,2.437,2.4368,2.437,87200000.0
2007-06-04 04:21:00,2.437,2.437,2.4368,2.4369,81600000.0
2007-06-04 04:22:00,2.4369,2.437,2.4368,2.437,85600000.0
2007-06-04 04:23:00,2.43705,2.4371,2.4369,2.437,90400000.0
2007-06-04 04:24:00,2.437,2.437,2.4368,2.4368,88800000.0
2007-06-04 04:25:00,2.4368,2.437,2.4368,2.437,33600000.0
2007-06-04 04:26:00,2.437,2.437,2.437,2.437,38400000.0
2007-06-04 04:27:00,2.4373,2.4373,2.4369,2.4369,187900000.0
2007-06-04 04:28:00,2.43695,2.43715,2.43695,2.4371,42400000.0
2007-06-04 04:29:00,2.4371,2.4371,2.4371,2.4371,6400000.0
2007-06-04 04:30:00,2.4371,2.4371,2.437,2.437,20800000.0
2007-06-04 04:31:00,2.437,2.4372,2.4367,2.4367,67200000.0
2007-06-04 04:32:00,2.4367,2.4371,2.4367,2.43675,93500000.0
2007-06-04 04:33:00,2.4368,2.4368,2.4367,2.4368,64000000.0
2007-06-04 04:34:00,2.4368,2.4368,2.43675,2.4368,49600000.0
2007-06-04 04:35:00,2.4367,2.4369,2.4366,2.4366,158400000.0
2007-06-04 04:36:00,2.4366,2.4367,2.43645,2.4365,80800000.0
2007-06-04 04:37:00,2.4365,2.4366,2.4362,2.4363,104400000.0
2007-06-04 04:38:00,2.4363,2.4366,2.4363,2.4366,51200000.0
2007-06-04 04:39:00,2.4366,2.4366,2.4366,2.4366,20400000.0
2007-06-04 04:40:00,2.4366,2.4367,2.4363,2.4367,155200000.0
2007-06-04 04:41:00,2.4366,2.4368,2.43655,2.4367,95400000.0
2007-06-04 04:42:00,2.4368,2.4369,2.4367,2.4368,30400000.0
2007-06-04 04:43:00,2.4368,2.437,2.4367,2.4369,143200000.0
2007-06-04 04:44:00,2.437,2.4371,2.437,2.4371,43200000.0
2007-06-04 04:45:00,2.43672,2.43685,2.43657,2.43657,39600000.0
2007-06-04 04:46:00,2.4371,2.4373,2.437,2.4373,87200000.0
2007-06-04 04:47:00,2.4371,2.4373,2.4371,2.4373,142400000.0
2007-06-04 04:48:00,2.4373,2.4377,2.4372,2.4375,127200000.0
2007-06-04 04:49:00,2.4375,2.4375,2.43735,2.43745,70600000.0
2007-06-04 04:50:00,2.4375,2.4375,2.4375,2.4375,8800000.0
2007-06-04 04:51:00,2.43712,2.43718,2.43691,2.43691,49400000.0
2007-06-04 04:52:00,2.43725,2.43733,2.43715,2.43715,19200000.0
2007-06-04 04:53:00,2.4375,2.4375,2.4375,2.4375,41600000.0
2007-06-04 04:54:00,2.4375,2.4375,2.4375,2.4375,2400000.0
2007-06-04 04:55:00,2.4375,2.4376,2.4374,2.4374,72800000.0
2007-06-04 04:56:00,2.4374,2.4374,2.4371,2.4371,168900000.0
2007-06-04 04:57:00,2.4372,2.4372,2.437,2.437,88800000.0
2007-06-04 04:58:00,2.4372,2.4372,2.437,2.4372,64800000.0
2007-06-04 04:59:00,2.4372,2.4376,2.4372,2.4372,58400000.0
2007-06-04 05:00:00,2.4373,2.4374,2.4373,2.4373,32800000.0
2007-06-04 05:01:00,2.4374,2.4376,2.4374,2.4375,64800000.0
2007-06-04 05:02:00,2.4375,2.4376,2.4373,2.4373,71200000.0
2007-06-04 05:03:00,2.4373,2.4373,2.4372,2.4372,109600000.0
2007-06-04 05:04:00,2.4371,2.4376,2.437,2.4371,178400000.0
2007-06-04 05:05:00,2.4372,2.4372,2.4369,2.437,42400000.0
2007-06-04 05:06:00,2.4369,2.43695,2.43665,2.43665,139200000.0
2007-06-04 05:07:00,2.43665,2.4367,2.4365,2.4365,92800000.0
2007-06-04 05:08:00,2.4365,2.4371,2.4364,2.4367,171200000.0
2007-06-04 05:09:00,2.4368,2.4373,2.4368,2.4368,116800000.0
2007-06-04 05:10:00,2.437,2.43705,2.437,2.437,37600000.0
2007-06-04 05:11:00,2.4371,2.4371,2.4371,2.4371,4800000.0
2007-06-04 05:12:00,2.43705,2.4374,2.4369,2.437,85600000.0
2007-06-04 05:13:00,2.437,2.4373,2.4368,2.4372,116800000.0
2007-06-04 05:14:00,2.4372,2.4373,2.437,2.437,94400000.0
2007-06-04 05:15:00,2.43705,2.43705,2.437,2.437,12000000.0
2007-06-04 05:16:00,2.437,2.4373,2.437,2.4371,236000000.0
2007-06-04 05:17:00,2.4371,2.4372,2.4369,2.4372,59400000.0
2007-06-04 05:18:00,2.43715,2.4372,2.437,2.437,78400000.0
2007-06-04 05:19:00,2.437,2.4373,2.4368,2.4372,152699999.0
2007-06-04 05:20:00,2.4372,2.4372,2.4367,2.4369,105400000.0
2007-06-04 05:21:00,2.4369,2.4369,2.4367,2.4368,108000000.0
2007-06-04 05:22:00,2.4368,2.4371,2.4367,2.4371,52000000.0
2007-06-04 05:23:00,2.4371,2.4372,2.4371,2.4372,28000000.0
2007-06-04 05:24:00,2.4373,2.4373,2.4371,2.4372,61600000.0
2007-06-04 05:25:00,2.4372,2.4372,2.4368,2.437,43200000.0
2007-06-04 05:26:00,2.437,2.437,2.437,2.437,10400000.0
2007-06-04 05:27:00,2.4371,2.4372,2.4371,2.4372,32000000.0
2007-06-04 05:28:00,2.4373,2.4373,2.4371,2.4371,29600000.0
2007-06-04 05:29:00,2.4371,2.4373,2.437,2.4373,78400000.0
2007-06-04 05:30:00,2.4373,2.4374,2.4373,2.4374,18400000.0
2007-06-04 05:31:00,2.4374,2.4374,2.4372,2.4373,64800000.0
2007-06-04 05:32:00,2.4373,2.4375,2.4371,2.4375,74400000.0
2007-06-04 05:33:00,2.4374,2.4376,2.4371,2.4372,134400000.0
2007-06-04 05:34:00,2.4373,2.4377,2.4373,2.43765,60000000.0
2007-06-04 05:35:00,2.43765,2.43765,2.4375,2.4375,26400000.0
2007-06-04 05:36:00,2.4375,2.4383,2.4375,2.43815,218200000.0
2007-06-04 05:37:00,2.4381,2.4384,2.4377,2.4384,189000000.0
2007-06-04 05:38:00,2.4384,2.4384,2.4381,2.4384,217000000.0
2007-06-04 05:39:00,2.4383,2.4383,2.4382,2.4383,139200000.0
2007-06-04 05:40:00,2.43825,2.43825,2.4382,2.4382,8000000.0
2007-06-04 05:41:00,2.4383,2.4383,2.438,2.4381,63200000.0
2007-06-04 05:42:00,2.4381,2.4383,2.4381,2.43815,107100000.0
2007-06-04 05:43:00,2.4383,2.4383,2.4381,2.4381,20700000.0
2007-06-04 05:44:00,2.4381,2.4381,2.4377,2.438,102800000.0
2007-06-04 05:45:00,2.4379,2.4381,2.4379,2.4381,119800000.0
2007-06-04 05:46:00,2.4381,2.4381,2.438,2.438,43900000.0
2007-06-04 05:47:00,2.4381,2.4381,2.4381,2.4381,7200000.0
2007-06-04 05:48:00,2.4382,2.4383,2.4381,2.4381,66400000.0
2007-06-04 05:49:00,2.4381,2.4381,2.4377,2.4379,88800000.0
2007-06-04 05:50:00,2.4379,2.4379,2.4378,2.4379,28800000.0
2007-06-04 05:51:00,2.4379,2.4381,2.4378,2.4378,73600000.0
2007-06-04 05:52:00,2.4378,2.4379,2.4378,2.4379,15200000.0
2007-06-04 05:53:00,2.43741,2.43757,2.43728,2.43728,92000000.0
2007-06-04 05:54:00,2.43785,2.43785,2.43765,2.43765,47100000.0
2007-06-04 05:55:00,2.4378,2.4378,2.4377,2.4377,27200000.0
2007-06-04 05:56:00,2.43785,2.438,2.4377,2.4378,47100000.0
2007-06-04 05:57:00,2.4378,2.4378,2.4378,2.4378,6400000.0
2007-06-04 05:58:00,2.4379,2.4381,2.4378,2.4379,39200000.0
2007-06-04 05:59:00,2.43762,2.43774,2.4374,2.43753,200800000.0
2007-06-04 06:00:00,2.4379,2.4379,2.4377,2.4377,32000000.0
2007-06-04 06:01:00,2.4377,2.438,2.4377,2.4378,61600000.0
2007-06-04 06:02:00,2.4377,2.4378,2.4377,2.4378,37600000.0
2007-06-04 06:03:00,2.4378,2.4381,2.4378,2.4381,16800000.0
2007-06-04 06:04:00,2.4383,2.4389,2.4381,2.4384,180000000.0
2007-06-04 06:05:00,2.4385,2.4387,2.4385,2.4387,72000000.0
2007-06-04 06:06:00,2.4386,2.4389,2.4385,2.4387,138400000.0
2007-06-04 06:07:00,2.4387,2.4389,2.4386,2.4389,203200000.0
2007-06-04 06:08:00,2.4388,2.439,2.4387,2.4389,38400000.0
2007-06-04 06:09:00,2.4388,2.4392,2.4385,2.4385,164800000.0
2007-06-04 06:10:00,2.4385,2.4385,2.4383,2.4385,60000000.0
2007-06-04 06:11:00,2.4386,2.43865,2.4385,2.4386,98700000.0
2007-06-04 06:12:00,2.4386,2.4386,2.4386,2.4386,2400000.0
2007-06-04 06:13:00,2.4385,2.4386,2.4385,2.4386,94400000.0
2007-06-04 06:14:00,2.4388,2.439,2.4386,2.4386,112700000.0
2007-06-04 06:15:00,2.43841,2.4385,2.43827,2.43827,57200000.0
2007-06-04 06:16:00,2.4387,2.4387,2.4384,2.4384,88800000.0
2007-06-04 06:17:00,2.4384,2.4387,2.4383,2.4384,232200000.0
2007-06-04 06:18:00,2.4384,2.4384,2.4384,2.4384,32000000.0
2007-06-04 06:19:00,2.4384,2.4384,2.4382,2.4382,27200000.0
2007-06-04 06:20:00,2.4382,2.4384,2.4382,2.4384,16800000.0
2007-06-04 06:21:00,2.4384,2.4384,2.4384,2.4384,800000.0
2007-06-04 06:22:00,2.4384,2.4384,2.4384,2.4384,12000000.0
2007-06-04 06:23:00,2.4384,2.4384,2.43835,2.4384,32800000.0
2007-06-04 06:24:00,2.4384,2.4384,2.4384,2.4384,1600000.0
2007-06-04 06:25:00,2.4384,2.4386,2.43825,2.4386,15200000.0
2007-06-04 06:26:00,2.4386,2.4386,2.4386,2.4386,12800000.0
2007-06-04 06:27:00,2.4388,2.4388,2.4386,2.4386,39200000.0
2007-06-04 06:28:00,2.4386,2.4386,2.4386,2.4386,8000000.0
2007-06-04 06:29:00,2.4386,2.4386,2.4386,2.4386,24800000.0
2007-06-04 06:30:00,2.4386,2.4386,2.4386,2.4386,19200000.0
2007-06-04 06:31:00,2.4386,2.4386,2.4386,2.4386,6400000.0
2007-06-04 06:32:00,2.4386,2.4386,2.4386,2.4386,14400000.0
2007-06-04 06:33:00,2.4386,2.4386,2.4384,2.4384,57600000.0
2007-06-04 06:34:00,2.4384,2.4385,2.4384,2.4385,58400000.0
2007-06-04 06:35:00,2.4385,2.4386,2.43845,2.4386,25600000.0
2007-06-04 06:36:00,2.4386,2.4386,2.4386,2.4386,94400000.0
2007-06-04 06:37:00,2.4386,2.4388,2.4386,2.4386,58400000.0
2007-06-04 06:38:00,2.4386,2.4387,2.4384,2.4384,62400000.0
2007-06-04 06:39:00,2.4384,2.4384,2.4384,2.4384,37600000.0
2007-06-04 06:40:00,2.4384,2.4384,2.4384,2.4384,17600000.0
2007-06-04 06:41:00,2.4384,2.4384,2.4384,2.4384,57600000.0
2007-06-04 06:42:00,2.4384,2.4384,2.4384,2.4384,4800000.0
2007-06-04 06:43:00,2.4384,2.4385,2.4384,2.4384,11200000.0
2007-06-04 06:44:00,2.4386,2.4386,2.4384,2.4385,12000000.0
2007-06-04 06:45:00,2.4384,2.4384,2.4384,2.4384,16000000.0
2007-06-04 06:46:00,2.4385,2.4385,2.4383,2.4383,51200000.0
2007-06-04 06:47:00,2.4383,2.4383,2.4383,2.4383,15200000.0
2007-06-04 06:48:00,2.4385,2.4385,2.4381,2.4381,63200000.0
2007-06-04 06:49:00,2.4382,2.4382,2.4382,2.4382,11200000.0
2007-06-04 06:50:00,2.4382,2.4384,2.4382,2.4382,91200000.0
2007-06-04 06:51:00,2.4382,2.4382,2.4382,2.4382,106800000.0
2007-06-04 06:52:00,2.43815,2.4382,2.4381,2.4382,80000000.0
2007-06-04 06:53:00,2.43815,2.4382,2.43765,2.4378,300000000.0
2007-06-04 06:54:00,2.4379,2.4379,2.4377,2.4379,73299999.0
2007-06-04 06:55:00,2.4379,2.4379,2.4376,2.4377,141600000.0
2007-06-04 06:56:00,2.4377,2.4377,2.43725,2.4374,121000000.0
2007-06-04 06:57:00,2.4374,2.4374,2.4374,2.4374,37600000.0
2007-06-04 06:58:00,2.4374,2.4374,2.4371,2.4373,81200000.0
2007-06-04 06:59:00,2.43735,2.4374,2.43735,2.4374,52000000.0
2007-06-04 07:00:00,2.4374,2.4374,2.43735,2.4374,40700000.0
2007-06-04 07:01:00,2.4374,2.4375,2.4371,2.4372,80300000.0
2007-06-04 07:02:00,2.4372,2.4372,2.4367,2.4371,113200000.0
2007-06-04 07:03:00,2.4371,2.4371,2.4371,2.4371,35600000.0
2007-06-04 07:04:00,2.4371,2.4374,2.4371,2.4374,70300000.0
2007-06-04 07:05:00,2.4374,2.4374,2.4372,2.4372,48800000.0
2007-06-04 07:06:00,2.4372,2.4373,2.4369,2.4373,73600000.0
2007-06-04 07:07:00,2.4373,2.4375,2.4369,2.437,102200000.0
2007-06-04 07:08:00,2.437,2.43735,2.43665,2.4369,488399999.0
2007-06-04 07:09:00,2.43695,2.4372,2.4368,2.4368,138400000.0
2007-06-04 07:10:00,2.4368,2.437,2.4367,2.4368,31200000.0
2007-06-04 07:11:00,2.4368,2.437,2.4367,2.437,72800000.0
2007-06-04 07:12:00,2.437,2.437,2.4367,2.437,64700000.0
2007-06-04 07:13:00,2.437,2.4372,2.437,2.43705,138700000.0
2007-06-04 07:14:00,2.4371,2.4373,2.4371,2.4373,43200000.0
2007-06-04 07:15:00,2.4372,2.4374,2.4371,2.4374,68000000.0
2007-06-04 07:16:00,2.4373,2.4373,2.4372,2.4373,18400000.0
2007-06-04 07:17:00,2.4373,2.4379,2.4371,2.4378,142700000.0
2007-06-04 07:18:00,2.4377,2.4377,2.4371,2.4372,171200000.0
2007-06-04 07:19:00,2.4372,2.4376,2.43705,2.4372,306100000.0
2007-06-04 07:20:00,2.4372,2.4372,2.4367,2.4367,134200000.0
2007-06-04 07:21:00,2.4367,2.4371,2.4367,2.4371,213600000.0
2007-06-04 07:22:00,2.4373,2.4377,2.4373,2.4377,185600000.0
2007-06-04 07:23:00,2.4377,2.4377,2.4373,2.43735,184799999.0
2007-06-04 07:24:00,2.4374,2.4375,2.4373,2.4374,154400000.0
2007-06-04 07:25:00,2.4374,2.4375,2.4373,2.4375,88000000.0
2007-06-04 07:26:00,2.4376,2.4376,2.4373,2.4373,120800000.0
2007-06-04 07:27:00,2.4373,2.4373,2.4373,2.4373,51200000.0
2007-06-04 07:28:00,2.43735,2.43755,2.4373,2.4373,132000000.0
2007-06-04 07:29:00,2.4373,2.43735,2.4373,2.4373,41600000.0
2007-06-04 07:30:00,2.4373,2.43735,2.437,2.4372,208000000.0
2007-06-04 07:31:00,2.4372,2.4372,2.4371,2.4371,39200000.0
2007-06-04 07:32:00,2.4373,2.4374,2.4372,2.4374,44800000.0
2007-06-04 07:33:00,2.43745,2.4378,2.43745,2.43765,77600000.0
2007-06-04 07:34:00,2.4376,2.4377,2.4375,2.4377,123800000.0
2007-06-04 07:35:00,2.4377,2.43785,2.4374,2.4378,71800000.0
2007-06-04 07:36:00,2.4378,2.4379,2.4375,2.4379,142000000.0
2007-06-04 07:37:00,2.4379,2.4379,2.43755,2.43755,90400000.0
2007-06-04 07:38:00,2.4376,2.43765,2.4375,2.4376,24800000.0
2007-06-04 07:39:00,2.4376,2.43835,2.4376,2.43795,159600000.0
2007-06-04 07:40:00,2.438,2.4385,2.438,2.4383,193900000.0
2007-06-04 07:41:00,2.43825,2.4383,2.4382,2.4383,25600000.0
2007-06-04 07:42:00,2.4383,2.4384,2.4382,2.4382,119200000.0
2007-06-04 07:43:00,2.4382,2.4382,2.438,2.4382,40000000.0
2007-06-04 07:44:00,2.4382,2.4382,2.4378,2.4378,121200000.0
2007-06-04 07:45:00,2.4379,2.4385,2.4379,2.4385,46400000.0
2007-06-04 07:46:00,2.4385,2.4385,2.4382,2.43825,254800000.0
2007-06-04 07:47:00,2.4383,2.4386,2.4383,2.4384,244200000.0
2007-06-04 07:48:00,2.4384,2.4385,2.4383,2.4385,72000000.0
2007-06-04 07:49:00,2.4386,2.43865,2.4384,2.43845,221200000.0
2007-06-04 07:50:00,2.4384,2.43855,2.4378,2.43805,269500000.0
2007-06-04 07:51:00,2.4381,2.4381,2.4377,2.4377,140900000.0
2007-06-04 07:52:00,2.4379,2.4379,2.43775,2.4378,64800000.0
2007-06-04 07:53:00,2.4378,2.4379,2.4377,2.4379,71200000.0
2007-06-04 07:54:00,2.4379,2.4379,2.4377,2.4378,196800000.0
2007-06-04 07:55:00,2.4379,2.4379,2.43765,2.4377,200800000.0
2007-06-04 07:56:00,2.4377,2.4378,2.43755,2.43775,145500000.0
2007-06-04 07:57:00,2.4378,2.4379,2.4376,2.4377,164400000.0
2007-06-04 07:58:00,2.4376,2.4377,2.4371,2.4371,325700000.0
2007-06-04 07:59:00,2.4371,2.4375,2.4371,2.4375,343200000.0
2007-06-04 08:00:00,2.4375,2.438,2.4374,2.438,349499999.0
2007-06-04 08:01:00,2.438,2.438,2.4376,2.438,190000000.0
2007-06-04 08:02:00,2.438,2.438,2.4376,2.4377,246000000.0
2007-06-04 08:03:00,2.4377,2.4378,2.43745,2.4377,161600000.0
2007-06-04 08:04:00,2.4378,2.438,2.4378,2.438,80000000.0
2007-06-04 08:05:00,2.438,2.438,2.4378,2.438,156000000.0
2007-06-04 08:06:00,2.4379,2.4383,2.4378,2.438,209200000.0
2007-06-04 08:07:00,2.438,2.4383,2.43795,2.4381,120400000.0
2007-06-04 08:08:00,2.4381,2.4382,2.4377,2.4382,200500000.0
2007-06-04 08:09:00,2.4383,2.4384,2.4377,2.4377,164100000.0
2007-06-04 08:10:00,2.4378,2.4382,2.4377,2.43795,289600000.0
2007-06-04 08:11:00,2.43795,2.4382,2.43785,2.4379,290800000.0
2007-06-04 08:12:00,2.4379,2.438,2.4372,2.438,394099999.0
2007-06-04 08:13:00,2.43795,2.4381,2.4376,2.4376,356300000.0
2007-06-04 08:14:00,2.4376,2.4382,2.4376,2.43775,206900000.0
2007-06-04 08:15:00,2.4378,2.4378,2.4374,2.4374,103600000.0
2007-06-04 08:16:00,2.4375,2.4376,2.4374,2.43755,99200000.0
2007-06-04 08:17:00,2.4376,2.438,2.4375,2.4379,245600000.0
2007-06-04 08:18:00,2.4378,2.4382,2.43775,2.4379,295200000.0
2007-06-04 08:19:00,2.438,2.4383,2.438,2.4381,249800000.0
2007-06-04 08:20:00,2.4381,2.4384,2.4377,2.4381,175600000.0
2007-06-04 08:21:00,2.4381,2.4386,2.4381,2.4384,392000000.0
2007-06-04 08:22:00,2.43845,2.4388,2.4383,2.4386,314400000.0
2007-06-04 08:23:00,2.43865,2.4388,2.43845,2.4388,123200000.0
2007-06-04 08:24:00,2.4388,2.4389,2.4382,2.4383,330800000.0
2007-06-04 08:25:00,2.43845,2.43845,2.438,2.4382,98100000.0
2007-06-04 08:26:00,2.4383,2.4383,2.438,2.4381,219600000.0
2007-06-04 08:27:00,2.4381,2.4384,2.438,2.4384,238400000.0
2007-06-04 08:28:00,2.4384,2.4388,2.4381,2.4387,280800000.0
2007-06-04 08:29:00,2.4388,2.4388,2.4383,2.4386,325600000.0
2007-06-04 08:30:00,2.4385,2.43855,2.4384,2.43845,174900002.0
2007-06-04 08:31:00,2.4385,2.4387,2.4382,2.4383,548600001.0
2007-06-04 08:32:00,2.4384,2.4385,2.4377,2.4377,464699998.0
2007-06-04 08:33:00,2.43775,2.43785,2.4377,2.4377,67900000.0
2007-06-04 08:34:00,2.4377,2.4379,2.4377,2.4378,172000000.0
2007-06-04 08:35:00,2.4378,2.4379,2.4378,2.4379,101600000.0
2007-06-04 08:36:00,2.4379,2.43795,2.4379,2.43795,86400000.0
2007-06-04 08:37:00,2.43795,2.4385,2.4379,2.4385,353600000.0
2007-06-04 08:38:00,2.4385,2.4385,2.4381,2.4383,381000000.0
2007-06-04 08:39:00,2.4383,2.4387,2.4383,2.4385,314000000.0
2007-06-04 08:40:00,2.4385,2.43865,2.4383,2.4386,124000000.0
2007-06-04 08:41:00,2.4386,2.4387,2.43835,2.4385,320000000.0
2007-06-04 08:42:00,2.4385,2.4388,2.4384,2.4386,414100000.0
2007-06-04 08:43:00,2.4386,2.4388,2.4385,2.43865,605199998.0
2007-06-04 08:44:00,2.43865,2.4389,2.43855,2.43875,117499999.0
2007-06-04 08:45:00,2.4389,2.439,2.4388,2.4388,196000000.0
2007-06-04 08:46:00,2.4388,2.43885,2.4387,2.4387,236800000.0
2007-06-04 08:47:00,2.43865,2.4387,2.4385,2.4385,105000000.0
2007-06-04 08:48:00,2.4385,2.4388,2.4385,2.43855,289299999.0
2007-06-04 08:49:00,2.43855,2.439,2.4385,2.4389,558500000.0
2007-06-04 08:50:00,2.4389,2.4391,2.4385,2.43875,428899998.0
2007-06-04 08:51:00,2.43875,2.43875,2.4381,2.4382,460499999.0
2007-06-04 08:52:00,2.4382,2.4386,2.4381,2.43815,456299993.0
2007-06-04 08:53:00,2.4382,2.4385,2.4382,2.4383,299800000.0
2007-06-04 08:54:00,2.4383,2.4385,2.4382,2.4383,331100000.0
2007-06-04 08:55:00,2.4383,2.4384,2.4383,2.4384,306799998.0
2007-06-04 08:56:00,2.4384,2.4386,2.43825,2.4385,427500001.0
2007-06-04 08:57:00,2.4385,2.4385,2.4383,2.4383,115200000.0
2007-06-04 08:58:00,2.4383,2.4383,2.4382,2.4383,140800000.0
2007-06-04 08:59:00,2.43825,2.4389,2.4381,2.4386,501700000.0
2007-06-04 09:00:00,2.4386,2.4388,2.4383,2.4383,692399999.0
2007-06-04 09:01:00,2.4383,2.43905,2.4383,2.43905,484700000.0
2007-06-04 09:02:00,2.43905,2.4392,2.43885,2.4392,229900000.0
2007-06-04 09:03:00,2.4392,2.4392,2.43885,2.4389,404800000.0
2007-06-04 09:04:00,2.4391,2.4393,2.43905,2.4392,298300000.0
2007-06-04 09:05:00,2.4392,2.4394,2.43915,2.4392,286399999.0
2007-06-04 09:06:00,2.4391,2.4394,2.43905,2.43925,721199998.0
2007-06-04 09:07:00,2.43925,2.43935,2.4391,2.43925,205500000.0
2007-06-04 09:08:00,2.43925,2.43955,2.43915,2.4394,465500000.0
2007-06-04 09:09:00,2.4395,2.4396,2.4393,2.4395,221200000.0
2007-06-04 09:10:00,2.43945,2.43945,2.43945,2.43945,16000000.0
2007-06-04 09:11:00,2.43945,2.4395,2.4392,2.4394,240600002.0
2007-06-04 09:12:00,2.4393,2.4396,2.4393,2.4395,404800000.0
2007-06-04 09:13:00,2.4396,2.4399,2.4393,2.4397,528700000.0
2007-06-04 09:14:00,2.43975,2.4398,2.43945,2.4396,346862498.0
2007-06-04 09:15:00,2.4396,2.4396,2.4389,2.4391,608787500.0
2007-06-04 09:16:00,2.43915,2.4393,2.4389,2.4393,418699998.0
2007-06-04 09:17:00,2.4393,2.4393,2.4389,2.4393,305600000.0
2007-06-04 09:18:00,2.4392,2.4395,2.4391,2.4392,501600000.0
2007-06-04 09:19:00,2.4392,2.4393,2.4391,2.43915,140800000.0
2007-06-04 09:20:00,2.43915,2.43935,2.439,2.4391,450599997.0
2007-06-04 09:21:00,2.4392,2.4394,2.4391,2.4392,311500001.0
2007-06-04 09:22:00,2.4392,2.4392,2.4389,2.4391,179799999.0
2007-06-04 09:23:00,2.439,2.4395,2.439,2.4392,601950000.0
2007-06-04 09:24:00,2.4392,2.44,2.4392,2.4398,479512500.0
2007-06-04 09:25:00,2.44,2.44,2.4391,2.4393,840975000.0
2007-06-04 09:26:00,2.4393,2.4396,2.43915,2.4396,207062500.0
2007-06-04 09:27:00,2.4396,2.4396,2.4388,2.43885,583862500.0
2007-06-04 09:28:00,2.4388,2.4391,2.4386,2.439,894199998.0
2007-06-04 09:29:00,2.439,2.4393,2.4388,2.4389,588900001.0
2007-06-04 09:30:00,2.439,2.4391,2.4389,2.4391,251100000.0
2007-06-04 09:31:00,2.4391,2.43915,2.4387,2.4388,585300000.0
2007-06-04 09:32:00,2.43885,2.4393,2.4388,2.43915,498900000.0
2007-06-04 09:33:00,2.43915,2.43915,2.4387,2.43885,549500000.0
2007-06-04 09:34:00,2.4389,2.4389,2.4386,2.4387,302000000.0
2007-06-04 09:35:00,2.4387,2.4387,2.4378,2.438,627000000.0
2007-06-04 09:36:00,2.4379,2.4382,2.4378,2.4378,379700000.0
2007-06-04 09:37:00,2.4378,2.4381,2.43745,2.4379,864299995.0
2007-06-04 09:38:00,2.4379,2.438,2.4375,2.4375,820800000.0
2007-06-04 09:39:00,2.4375,2.4375,2.4372,2.4374,625299997.0
2007-06-04 09:40:00,2.4374,2.4376,2.4372,2.43745,508600000.0
2007-06-04 09:41:00,2.4374,2.4376,2.4371,2.4371,377400000.0
2007-06-04 09:42:00,2.4371,2.4374,2.4371,2.4373,724899997.0
2007-06-04 09:43:00,2.4373,2.4373,2.437,2.4373,588400000.0
2007-06-04 09:44:00,2.43725,2.4375,2.437,2.4371,504099996.0
2007-06-04 09:45:00,2.4371,2.4373,2.4369,2.4373,767700002.0
2007-06-04 09:46:00,2.4373,2.43735,2.437,2.437,711999989.0
2007-06-04 09:47:00,2.437,2.4372,2.4369,2.4369,376600000.0
2007-06-04 09:48:00,2.43685,2.437,2.4367,2.4367,139199999.0
2007-06-04 09:49:00,2.4367,2.4367,2.4363,2.4364,623800000.0
2007-06-04 09:50:00,2.4363,2.4364,2.4362,2.4364,620799999.0
2007-06-04 09:51:00,2.4364,2.4365,2.4362,2.4365,407399997.0
2007-06-04 09:52:00,2.4365,2.4366,2.436,2.4362,490500001.0
2007-06-04 09:53:00,2.4362,2.4365,2.4357,2.4358,534599996.0
2007-06-04 09:54:00,2.43575,2.4362,2.43575,2.4362,343899996.0
2007-06-04 09:55:00,2.4362,2.4365,2.4362,2.4365,188500000.0
2007-06-04 09:56:00,2.4365,2.4368,2.4365,2.4368,354100000.0
2007-06-04 09:57:00,2.4368,2.4368,2.4365,2.4367,286799998.0
2007-06-04 09:58:00,2.4367,2.4371,2.43655,2.4369,162700000.0
2007-06-04 09:59:00,2.4369,2.437,2.4363,2.4363,570300000.0
2007-06-04 10:00:00,2.4364,2.4367,2.43615,2.4366,660300000.0
2007-06-04 10:01:00,2.43655,2.4372,2.4365,2.4368,912799996.0
2007-06-04 10:02:00,2.4367,2.4368,2.4363,2.4365,544400002.0
2007-06-04 10:03:00,2.4367,2.437,2.4366,2.4366,381600000.0
2007-06-04 10:04:00,2.4366,2.4368,2.4365,2.4367,338099997.0
2007-06-04 10:05:00,2.4367,2.437,2.43665,2.437,200299996.0
2007-06-04 10:06:00,2.437,2.4371,2.4366,2.4368,524500000.0
2007-06-04 10:07:00,2.4368,2.4369,2.4366,2.43675,578400000.0
2007-06-04 10:08:00,2.4367,2.43695,2.4365,2.4365,457200000.0
2007-06-04 10:09:00,2.4366,2.4369,2.4365,2.4367,328699998.0
2007-06-04 10:10:00,2.4367,2.4368,2.4366,2.4367,357900000.0
2007-06-04 10:11:00,2.4367,2.4367,2.4364,2.4365,271600000.0
2007-06-04 10:12:00,2.4365,2.4365,2.4359,2.4362,457300000.0
2007-06-04 10:13:00,2.4362,2.4363,2.4358,2.4362,651499997.0
2007-06-04 10:14:00,2.4362,2.4367,2.43595,2.4367,875099999.0
2007-06-04 10:15:00,2.4366,2.4369,2.4363,2.4366,892399999.0
2007-06-04 10:16:00,2.4367,2.4369,2.4367,2.4367,191200000.0
2007-06-04 10:17:00,2.4367,2.4371,2.4366,2.4369,516300000.0
2007-06-04 10:18:00,2.43675,2.437,2.4367,2.43675,321100000.0
2007-06-04 10:19:00,2.43675,2.4371,2.43675,2.43685,529600000.0
2007-06-04 10:20:00,2.4369,2.437,2.4363,2.4364,588299998.0
2007-06-04 10:21:00,2.43635,2.4367,2.43635,2.43655,186900000.0
2007-06-04 10:22:00,2.4367,2.4369,2.4366,2.4366,626500001.0
2007-06-04 10:23:00,2.4366,2.4369,2.4363,2.4369,336099998.0
2007-06-04 10:24:00,2.437,2.437,2.43645,2.43645,18400000.0
2007-06-04 10:25:00,2.43645,2.4367,2.4361,2.4364,278300000.0
2007-06-04 10:26:00,2.4364,2.4369,2.4361,2.4368,756000000.0
2007-06-04 10:27:00,2.4368,2.4369,2.4363,2.4363,495900000.0
2007-06-04 10:28:00,2.4363,2.4366,2.4363,2.4365,351100000.0
2007-06-04 10:29:00,2.4365,2.4366,2.4363,2.4364,304000002.0
2007-06-04 10:30:00,2.4362,2.4363,2.436,2.436,594299994.0
2007-06-04 10:31:00,2.436,2.4363,2.4357,2.4357,390400000.0
2007-06-04 10:32:00,2.4357,2.4359,2.43535,2.4354,576000000.0
2007-06-04 10:33:00,2.4355,2.4358,2.4354,2.4358,305599999.0
2007-06-04 10:34:00,2.4358,2.43585,2.4356,2.4357,154400000.0
2007-06-04 10:35:00,2.4358,2.4359,2.4356,2.4359,156000000.0
2007-06-04 10:36:00,2.4358,2.4358,2.4354,2.4354,201600000.0
2007-06-04 10:37:00,2.4354,2.43565,2.4354,2.4354,384000000.0
2007-06-04 10:38:00,2.4354,2.4357,2.4352,2.43545,931799997.0
2007-06-04 10:39:00,2.4354,2.4357,2.4354,2.4356,601000000.0
2007-06-04 10:40:00,2.43565,2.43615,2.43555,2.43615,470900000.0
2007-06-04 10:41:00,2.4362,2.4362,2.4355,2.4357,506500004.0
2007-06-04 10:42:00,2.4355,2.4361,2.4355,2.4361,348000000.0
2007-06-04 10:43:00,2.4361,2.4361,2.4359,2.4359,246300001.0
2007-06-04 10:44:00,2.4359,2.4361,2.4359,2.4359,393200000.0
2007-06-04 10:45:00,2.43595,2.4365,2.43595,2.4362,443499999.0
2007-06-04 10:46:00,2.43615,2.4363,2.436,2.4363,291799998.0
2007-06-04 10:47:00,2.4363,2.4363,2.43585,2.436,663400001.0
2007-06-04 10:48:00,2.43595,2.4362,2.4354,2.4358,661099999.0
2007-06-04 10:49:00,2.43575,2.4363,2.4356,2.4359,300500001.0
2007-06-04 10:50:00,2.4359,2.4361,2.4359,2.4361,111100001.0
2007-06-04 10:51:00,2.4361,2.4361,2.4359,2.4361,52700000.0
2007-06-04 10:52:00,2.4361,2.4361,2.4361,2.4361,83200000.0
2007-06-04 10:53:00,2.43595,2.4361,2.4359,2.4361,151200000.0
2007-06-04 10:54:00,2.43595,2.4362,2.4359,2.436,161400001.0
2007-06-04 10:55:00,2.436,2.4363,2.4359,2.4361,252600002.0
2007-06-04 10:56:00,2.4362,2.4364,2.4361,2.4362,456700000.0
2007-06-04 10:57:00,2.4362,2.4363,2.4362,2.4362,260000003.0
2007-06-04 10:58:00,2.4362,2.4363,2.4362,2.4362,151100004.0
2007-06-04 10:59:00,2.4362,2.4362,2.4362,2.4362,85000002.0
2007-06-04 11:00:00,2.4362,2.4364,2.4359,2.4359,347000006.0
2007-06-04 11:01:00,2.4359,2.4364,2.4358,2.43615,536799998.0
2007-06-04 11:02:00,2.4362,2.43695,2.4362,2.43655,785399999.0
2007-06-04 11:03:00,2.43655,2.4367,2.4362,2.43625,690299999.0
2007-06-04 11:04:00,2.4363,2.4367,2.43625,2.4366,380799998.0
2007-06-04 11:05:00,2.4366,2.4367,2.4364,2.4367,315200000.0
2007-06-04 11:06:00,2.4367,2.43675,2.4363,2.4363,566900000.0
2007-06-04 11:07:00,2.4363,2.4364,2.43605,2.4363,618500001.0
2007-06-04 11:08:00,2.4363,2.4367,2.4362,2.4365,809799997.0
2007-06-04 11:09:00,2.4365,2.4365,2.4356,2.4357,1437800001.0
2007-06-04 11:10:00,2.4357,2.4358,2.4352,2.4353,1177700001.0
2007-06-04 11:11:00,2.4353,2.4359,2.4353,2.43575,743800000.0
2007-06-04 11:12:00,2.43575,2.436,2.4355,2.4357,855299995.0
2007-06-04 11:13:00,2.43565,2.4359,2.4354,2.43565,691200001.0
2007-06-04 11:14:00,2.4356,2.4359,2.4356,2.43575,610000000.0
2007-06-04 11:15:00,2.4357,2.4368,2.4357,2.4367,966700000.0
2007-06-04 11:16:00,2.4367,2.4369,2.4365,2.4369,631999998.0
2007-06-04 11:17:00,2.4369,2.4375,2.4365,2.4368,1225900002.0
2007-06-04 11:18:00,2.4368,2.437,2.436,2.43625,578900002.0
2007-06-04 11:19:00,2.4363,2.43645,2.4358,2.4362,537400000.0
2007-06-04 11:20:00,2.4362,2.43655,2.436,2.4363,463600000.0
2007-06-04 11:21:00,2.4363,2.4366,2.4362,2.43645,415600000.0
2007-06-04 11:22:00,2.43645,2.43665,2.436,2.436,547700000.0
2007-06-04 11:23:00,2.43605,2.43625,2.43535,2.4355,386700000.0
2007-06-04 11:24:00,2.4355,2.43605,2.4354,2.43585,390000000.0
2007-06-04 11:25:00,2.43585,2.4361,2.4358,2.436,312400000.0
2007-06-04 11:26:00,2.4361,2.43625,2.4357,2.436,342800000.0
2007-06-04 11:27:00,2.43605,2.4361,2.4354,2.4355,507499995.0
2007-06-04 11:28:00,2.4356,2.4356,2.4341,2.43465,257100000.0
2007-06-04 11:29:00,2.43455,2.43545,2.4345,2.43515,335900000.0
2007-06-04 11:30:00,2.43515,2.4352,2.4349,2.4351,168500000.0
2007-06-04 11:31:00,2.4351,2.43535,2.4346,2.43525,201100000.0
2007-06-04 11:32:00,2.43525,2.4356,2.4349,2.43555,271900000.0
2007-06-04 11:33:00,2.4356,2.43595,2.4355,2.4356,261400000.0
2007-06-04 11:34:00,2.4356,2.43575,2.4352,2.43575,285700000.0
2007-06-04 11:35:00,2.43575,2.4364,2.43565,2.4361,491900000.0
2007-06-04 11:36:00,2.4361,2.4361,2.4354,2.4358,474000000.0
2007-06-04 11:37:00,2.4361,2.43665,2.4358,2.43635,529700000.0
2007-06-04 11:38:00,2.4365,2.4366,2.4359,2.43635,525200000.0
2007-06-04 11:39:00,2.4362,2.43655,2.436,2.4364,395099998.0
2007-06-04 11:40:00,2.43625,2.4364,2.4359,2.4363,170500000.0
2007-06-04 11:41:00,2.4364,2.43655,2.4363,2.4364,187000000.0
2007-06-04 11:42:00,2.4365,2.4366,2.436,2.4363,594500000.0
2007-06-04 11:43:00,2.4364,2.4368,2.4362,2.43665,324800000.0
2007-06-04 11:44:00,2.4366,2.4366,2.4359,2.4364,510700000.0
2007-06-04 11:45:00,2.4362,2.43685,2.4362,2.4366,442200000.0
2007-06-04 11:46:00,2.43655,2.4366,2.436,2.4363,405600000.0
2007-06-04 11:47:00,2.4363,2.4363,2.436,2.436,350500000.0
2007-06-04 11:48:00,2.43605,2.4362,2.436,2.4362,127500000.0
2007-06-04 11:49:00,2.43615,2.4363,2.4359,2.436,184600000.0
2007-06-04 11:50:00,2.4359,2.4362,2.4359,2.436,85000000.0
2007-06-04 11:51:00,2.4362,2.4362,2.436,2.43615,236499998.0
2007-06-04 11:52:00,2.4361,2.4361,2.4355,2.43555,253000000.0
2007-06-04 11:53:00,2.43555,2.4358,2.43545,2.4355,374600000.0
2007-06-04 11:54:00,2.43555,2.43575,2.4351,2.43515,425000000.0
2007-06-04 11:55:00,2.4352,2.4354,2.4351,2.43515,546999997.0
2007-06-04 11:56:00,2.4351,2.4353,2.435,2.435,258000000.0
2007-06-04 11:57:00,2.4351,2.4359,2.43495,2.4354,498000000.0
2007-06-04 11:58:00,2.43545,2.43545,2.4351,2.43535,219800000.0
2007-06-04 11:59:00,2.4354,2.4357,2.4353,2.4357,234500000.0
2007-06-04 12:00:00,2.4357,2.43595,2.4357,2.43575,133900000.0
2007-06-04 12:01:00,2.4357,2.43595,2.4357,2.4358,140300000.0
2007-06-04 12:02:00,2.4357,2.4358,2.4357,2.4358,37000000.0
2007-06-04 12:03:00,2.4358,2.4358,2.4354,2.4357,163900000.0
2007-06-04 12:04:00,2.4357,2.43575,2.4355,2.4357,145100000.0
2007-06-04 12:05:00,2.4357,2.4357,2.4356,2.4357,38900000.0
2007-06-04 12:06:00,2.4357,2.4359,2.4355,2.43555,428099996.0
2007-06-04 12:07:00,2.4356,2.436,2.4356,2.4359,211500000.0
2007-06-04 12:08:00,2.4359,2.4359,2.4353,2.4355,73000000.0
2007-06-04 12:09:00,2.4355,2.4355,2.43495,2.435,91200000.0
2007-06-04 12:10:00,2.4351,2.4354,2.43485,2.4354,358999998.0
2007-06-04 12:11:00,2.4351,2.4359,2.4351,2.4357,573100000.0
2007-06-04 12:12:00,2.4357,2.43595,2.4353,2.4355,404800000.0
2007-06-04 12:13:00,2.4355,2.4356,2.4353,2.4355,131200000.0
2007-06-04 12:14:00,2.4356,2.43585,2.4355,2.43585,115500000.0
2007-06-04 12:15:00,2.4359,2.4361,2.43565,2.4358,271699999.0
2007-06-04 12:16:00,2.4359,2.4359,2.4359,2.4359,11000000.0
2007-06-04 12:17:00,2.4358,2.4362,2.4358,2.43605,356000000.0
2007-06-04 12:18:00,2.4361,2.4361,2.4354,2.43575,334000000.0
2007-06-04 12:19:00,2.4357,2.4357,2.4349,2.4353,558300000.0
2007-06-04 12:20:00,2.4355,2.4355,2.4346,2.4349,597299999.0
2007-06-04 12:21:00,2.435,2.43515,2.4349,2.435,287699999.0
2007-06-04 12:22:00,2.435,2.43525,2.4349,2.4352,280600000.0
2007-06-04 12:23:00,2.4352,2.4352,2.4349,2.43515,253100000.0
2007-06-04 12:24:00,2.4352,2.4355,2.435,2.4355,422799998.0
2007-06-04 12:25:00,2.4355,2.4356,2.43515,2.4354,489899999.0
2007-06-04 12:26:00,2.43535,2.4356,2.4352,2.4352,324500000.0
2007-06-04 12:27:00,2.43525,2.4353,2.4349,2.435,208900000.0
2007-06-04 12:28:00,2.4352,2.43525,2.435,2.4351,241200001.0
2007-06-04 12:29:00,2.4351,2.43535,2.4351,2.4353,336000000.0
2007-06-04 12:30:00,2.43525,2.43525,2.43515,2.43525,36000000.0
2007-06-04 12:31:00,2.43525,2.43525,2.435,2.4352,251999997.0
2007-06-04 12:32:00,2.4352,2.43525,2.4348,2.4352,316100001.0
2007-06-04 12:33:00,2.4351,2.4353,2.4348,2.4352,291000000.0
2007-06-04 12:34:00,2.4352,2.43535,2.4344,2.43525,176300000.0
2007-06-04 12:35:00,2.4352,2.4356,2.43495,2.4352,415300000.0
2007-06-04 12:36:00,2.43525,2.43535,2.435,2.4352,254800000.0
2007-06-04 12:37:00,2.4352,2.4354,2.4351,2.43535,373900001.0
2007-06-04 12:38:00,2.4354,2.4354,2.43485,2.43485,323499999.0
2007-06-04 12:39:00,2.4349,2.435,2.4349,2.435,94200000.0
2007-06-04 12:40:00,2.435,2.43505,2.4349,2.435,59000000.0
2007-06-04 12:41:00,2.435,2.435,2.4345,2.43485,286200000.0
2007-06-04 12:42:00,2.43485,2.43495,2.4347,2.4348,141800000.0
2007-06-04 12:43:00,2.4348,2.43505,2.4346,2.43475,187000000.0
2007-06-04 12:44:00,2.43475,2.4348,2.43465,2.43475,158100000.0
2007-06-04 12:45:00,2.4346,2.4351,2.4345,2.43505,268999998.0
2007-06-04 12:46:00,2.4351,2.43525,2.43505,2.4352,109900000.0
2007-06-04 12:47:00,2.4352,2.4352,2.4347,2.435,158100000.0
2007-06-04 12:48:00,2.435,2.4351,2.4345,2.4349,212500000.0
2007-06-04 12:49:00,2.4349,2.4353,2.4349,2.4351,223000000.0
2007-06-04 12:50:00,2.4351,2.4355,2.4349,2.4352,331800000.0
2007-06-04 12:51:00,2.4352,2.4354,2.435,2.43515,225500000.0
2007-06-04 12:52:00,2.4352,2.4354,2.4348,2.43535,320600000.0
2007-06-04 12:53:00,2.4354,2.4356,2.4352,2.43545,322400000.0
2007-06-04 12:54:00,2.43545,2.4356,2.4354,2.4354,209800000.0
2007-06-04 12:55:00,2.43535,2.4356,2.43505,2.4356,339600000.0
2007-06-04 12:56:00,2.4356,2.43575,2.43535,2.43575,255900000.0
2007-06-04 12:57:00,2.43565,2.43585,2.4355,2.4355,209800000.0
2007-06-04 12:58:00,2.4355,2.43565,2.4353,2.4353,304400000.0
2007-06-04 12:59:00,2.4353,2.43565,2.4352,2.43555,291500000.0
2007-06-04 13:00:00,2.4356,2.4363,2.4343,2.4361,439000000.0
2007-06-04 13:01:00,2.4361,2.4362,2.43585,2.436,180400000.0
2007-06-04 13:02:00,2.43615,2.43615,2.4345,2.43595,181899999.0
2007-06-04 13:03:00,2.43595,2.4362,2.43595,2.4361,59000000.0
2007-06-04 13:04:00,2.4361,2.43615,2.4358,2.436,174200000.0
2007-06-04 13:05:00,2.436,2.436,2.4359,2.4359,45500000.0
2007-06-04 13:06:00,2.43585,2.43585,2.4351,2.4353,240400000.0
2007-06-04 13:07:00,2.4354,2.43545,2.4352,2.4353,153300000.0
2007-06-04 13:08:00,2.4355,2.43565,2.4351,2.43545,313000000.0
2007-06-04 13:09:00,2.43545,2.4358,2.4352,2.43575,330500000.0
2007-06-04 13:10:00,2.4357,2.4359,2.4354,2.4359,218600000.0
2007-06-04 13:11:00,2.4359,2.43615,2.4359,2.4359,155400000.0
2007-06-04 13:12:00,2.4359,2.43605,2.4353,2.4354,475300000.0
2007-06-04 13:13:00,2.4355,2.43575,2.43525,2.43545,443400001.0
2007-06-04 13:14:00,2.43555,2.4357,2.4354,2.43545,350600000.0
2007-06-04 13:15:00,2.4355,2.43555,2.4351,2.43535,170600000.0
2007-06-04 13:16:00,2.43545,2.43585,2.4353,2.43585,473800000.0
2007-06-04 13:17:00,2.43585,2.436,2.4354,2.43565,509600000.0
2007-06-04 13:18:00,2.4356,2.4359,2.4354,2.4358,194400000.0
2007-06-04 13:19:00,2.4358,2.4358,2.4354,2.43575,243500000.0
2007-06-04 13:20:00,2.43575,2.43585,2.4357,2.4358,136700000.0
2007-06-04 13:21:00,2.4358,2.436,2.4358,2.436,116700000.0
2007-06-04 13:22:00,2.436,2.43605,2.4356,2.4356,100900000.0
2007-06-04 13:23:00,2.4359,2.4361,2.4358,2.43605,239300000.0
2007-06-04 13:24:00,2.436,2.4361,2.4359,2.43605,81800000.0
2007-06-04 13:25:00,2.436,2.43605,2.4356,2.43575,258800000.0
2007-06-04 13:26:00,2.4357,2.43585,2.4354,2.43585,273499999.0
2007-06-04 13:27:00,2.43575,2.43585,2.4353,2.4357,291800000.0
2007-06-04 13:28:00,2.4358,2.4358,2.4356,2.4357,177600001.0
2007-06-04 13:29:00,2.43575,2.43575,2.4354,2.4354,166800001.0
2007-06-04 13:30:00,2.43555,2.43575,2.43555,2.4356,75700000.0
2007-06-04 13:31:00,2.4356,2.43565,2.4356,2.4356,143000000.0
2007-06-04 13:32:00,2.4356,2.4356,2.43525,2.43545,216000000.0
2007-06-04 13:33:00,2.4355,2.4355,2.43485,2.43495,257000000.0
2007-06-04 13:34:00,2.43495,2.4351,2.4348,2.435,255500000.0
2007-06-04 13:35:00,2.435,2.4351,2.4347,2.435,144800001.0
2007-06-04 13:36:00,2.435,2.435,2.435,2.435,3900000.0
2007-06-04 13:37:00,2.435,2.435,2.4348,2.4349,166100000.0
2007-06-04 13:38:00,2.4349,2.4353,2.43485,2.43515,292299999.0
2007-06-04 13:39:00,2.4352,2.43565,2.4349,2.4355,573300003.0
2007-06-04 13:40:00,2.4355,2.4355,2.435,2.4352,296500000.0
2007-06-04 13:41:00,2.4352,2.4353,2.4349,2.4353,152000000.0
2007-06-04 13:42:00,2.4353,2.43535,2.4351,2.4351,427000000.0
2007-06-04 13:43:00,2.4351,2.4353,2.435,2.4353,362300000.0
2007-06-04 13:44:00,2.4353,2.4353,2.4351,2.43525,96400000.0
2007-06-04 13:45:00,2.4352,2.4355,2.4352,2.4355,131900000.0
2007-06-04 13:46:00,2.4354,2.43565,2.43535,2.43555,213200000.0
2007-06-04 13:47:00,2.4355,2.4356,2.4354,2.4354,121800000.0
2007-06-04 13:48:00,2.4354,2.43555,2.43505,2.4353,451600000.0
2007-06-04 13:49:00,2.4353,2.4353,2.435,2.4352,93500000.0
2007-06-04 13:50:00,2.4352,2.4353,2.4349,2.4351,222000000.0
2007-06-04 13:51:00,2.4352,2.4353,2.4349,2.4352,241600000.0
2007-06-04 13:52:00,2.4352,2.4355,2.4352,2.4352,191700000.0
2007-06-04 13:53:00,2.4352,2.4353,2.4347,2.4347,358600000.0
2007-06-04 13:54:00,2.4347,2.4349,2.4342,2.4343,553800000.0
2007-06-04 13:55:00,2.4343,2.43445,2.434,2.4344,360600000.0
2007-06-04 13:56:00,2.4344,2.43445,2.434,2.4343,303400000.0
2007-06-04 13:57:00,2.4342,2.4345,2.4341,2.4343,335700000.0
2007-06-04 13:58:00,2.4342,2.4345,2.4339,2.4343,282700000.0
2007-06-04 13:59:00,2.4343,2.4349,2.4343,2.4347,247300000.0
2007-06-04 14:00:00,2.4347,2.43485,2.4343,2.4344,311100000.0
2007-06-04 14:01:00,2.4344,2.4344,2.4339,2.4344,194700000.0
2007-06-04 14:02:00,2.4344,2.4346,2.43375,2.4343,305699999.0
2007-06-04 14:03:00,2.4343,2.4345,2.4341,2.4344,176100000.0
2007-06-04 14:04:00,2.4344,2.4344,2.4342,2.4342,64400000.0
2007-06-04 14:05:00,2.4341,2.43425,2.4332,2.4334,587700000.0
2007-06-04 14:06:00,2.4334,2.4339,2.4332,2.4338,419300000.0
2007-06-04 14:07:00,2.4338,2.4338,2.4332,2.4335,154900000.0
2007-06-04 14:08:00,2.4335,2.434,2.43325,2.4336,405500000.0
2007-06-04 14:09:00,2.4336,2.4337,2.4329,2.43305,558700003.0
2007-06-04 14:10:00,2.4331,2.4336,2.4328,2.4332,667799997.0
2007-06-04 14:11:00,2.4333,2.43385,2.4333,2.4337,443000000.0
2007-06-04 14:12:00,2.43365,2.434,2.4335,2.43395,275600000.0
2007-06-04 14:13:00,2.43395,2.4344,2.4338,2.4344,253800000.0
2007-06-04 14:14:00,2.4344,2.4348,2.43425,2.4344,339200000.0
2007-06-04 14:15:00,2.4341,2.4347,2.4341,2.43455,337699998.0
2007-06-04 14:16:00,2.4345,2.4347,2.4342,2.4344,648299996.0
2007-06-04 14:17:00,2.4345,2.43465,2.4343,2.4346,379899998.0
2007-06-04 14:18:00,2.4345,2.4348,2.4344,2.43455,458799999.0
2007-06-04 14:19:00,2.43455,2.4353,2.43455,2.4351,496499998.0
2007-06-04 14:20:00,2.43515,2.4352,2.4349,2.4352,514100000.0
2007-06-04 14:21:00,2.435,2.4355,2.43345,2.43515,394600001.0
2007-06-04 14:22:00,2.43515,2.43525,2.4348,2.4352,270300001.0
2007-06-04 14:23:00,2.4352,2.43535,2.4348,2.43485,344100000.0
2007-06-04 14:24:00,2.4349,2.43525,2.4347,2.4349,712099998.0
2007-06-04 14:25:00,2.4349,2.43515,2.4346,2.43485,518900000.0
2007-06-04 14:26:00,2.4348,2.4351,2.4347,2.4347,348699997.0
2007-06-04 14:27:00,2.4349,2.4353,2.4346,2.4347,653600002.0
2007-06-04 14:28:00,2.435,2.43515,2.4348,2.4349,210000000.0
2007-06-04 14:29:00,2.43485,2.4351,2.4346,2.4346,467500000.0
2007-06-04 14:30:00,2.4346,2.43505,2.4346,2.4349,496700000.0
2007-06-04 14:31:00,2.4349,2.43535,2.4349,2.43535,537100000.0
2007-06-04 14:32:00,2.4353,2.4353,2.4347,2.4349,214800000.0
2007-06-04 14:33:00,2.4348,2.4348,2.4335,2.4337,818300000.0
2007-06-04 14:34:00,2.4336,2.4339,2.4335,2.4338,845400000.0
2007-06-04 14:35:00,2.4339,2.4345,2.4338,2.4343,556000000.0
2007-06-04 14:36:00,2.4343,2.4344,2.434,2.4341,809300000.0
2007-06-04 14:37:00,2.4341,2.4346,2.4341,2.4344,777800001.0
2007-06-04 14:38:00,2.4344,2.4345,2.434,2.4342,673900000.0
2007-06-04 14:39:00,2.43415,2.4343,2.43405,2.43415,441800000.0
2007-06-04 14:40:00,2.4341,2.43415,2.43375,2.4339,769400000.0
2007-06-04 14:41:00,2.4339,2.434,2.4334,2.4334,731200001.0
2007-06-04 14:42:00,2.4333,2.4339,2.4333,2.4336,687700000.0
2007-06-04 14:43:00,2.4336,2.4338,2.4334,2.4336,471400000.0
2007-06-04 14:44:00,2.4334,2.43375,2.4334,2.43345,408700000.0
2007-06-04 14:45:00,2.43345,2.43365,2.43345,2.4336,305600000.0
2007-06-04 14:46:00,2.4336,2.4339,2.4334,2.43355,519700000.0
2007-06-04 14:47:00,2.43355,2.4337,2.43325,2.4334,766500001.0
2007-06-04 14:48:00,2.4334,2.4336,2.43325,2.4336,520200000.0
2007-06-04 14:49:00,2.4336,2.4336,2.4333,2.4334,308400000.0
2007-06-04 14:50:00,2.4334,2.4338,2.4334,2.4337,484600002.0
2007-06-04 14:51:00,2.4337,2.43405,2.4336,2.4336,618400000.0
2007-06-04 14:52:00,2.4336,2.4336,2.4332,2.4335,684999998.0
2007-06-04 14:53:00,2.4335,2.43355,2.43315,2.4332,516300000.0
2007-06-04 14:54:00,2.4332,2.43335,2.4328,2.433,1067999997.0
2007-06-04 14:55:00,2.433,2.4335,2.433,2.4331,708800000.0
2007-06-04 14:56:00,2.4331,2.43325,2.4328,2.433,857700000.0
2007-06-04 14:57:00,2.433,2.4331,2.4328,2.433,788400000.0
2007-06-04 14:58:00,2.433,2.43325,2.4328,2.4328,501400000.0
2007-06-04 14:59:00,2.4328,2.4332,2.4328,2.433,622400000.0
2007-06-04 15:00:00,2.433,2.43325,2.4329,2.4331,477500000.0
2007-06-04 15:01:00,2.4331,2.4334,2.4328,2.4333,712299998.0
2007-06-04 15:02:00,2.4333,2.4334,2.4331,2.4332,370200000.0
2007-06-04 15:03:00,2.4332,2.43355,2.4331,2.4335,622300000.0
2007-06-04 15:04:00,2.4335,2.4337,2.4331,2.4336,1013000003.0
2007-06-04 15:05:00,2.4336,2.4338,2.4333,2.4333,815899994.0
2007-06-04 15:06:00,2.4333,2.4333,2.43305,2.43315,390600000.0
2007-06-04 15:07:00,2.4332,2.4333,2.4331,2.4331,295600000.0
2007-06-04 15:08:00,2.4331,2.4332,2.4329,2.433,433299998.0
2007-06-04 15:09:00,2.433,2.43355,2.433,2.4333,472999998.0
2007-06-04 15:10:00,2.4333,2.43365,2.4331,2.43365,277499996.0
2007-06-04 15:11:00,2.43365,2.4338,2.4332,2.4334,464400000.0
2007-06-04 15:12:00,2.4334,2.4334,2.4332,2.4332,435900000.0
2007-06-04 15:13:00,2.4332,2.4337,2.4332,2.4337,388100000.0
2007-06-04 15:14:00,2.4333,2.4338,2.4333,2.4337,134400000.0
2007-06-04 15:15:00,2.4337,2.4337,2.4333,2.4337,317199999.0
2007-06-04 15:16:00,2.4337,2.4338,2.4334,2.4337,358900000.0
2007-06-04 15:17:00,2.4337,2.4337,2.43325,2.4333,597400000.0
2007-06-04 15:18:00,2.4333,2.4334,2.433,2.4332,854399989.0
2007-06-04 15:19:00,2.4332,2.4336,2.4324,2.43265,832199998.0
2007-06-04 15:20:00,2.4327,2.4332,2.4326,2.433,989300002.0
2007-06-04 15:21:00,2.433,2.4335,2.4327,2.43325,866699999.0
2007-06-04 15:22:00,2.43325,2.4336,2.4328,2.43315,1146300001.0
2007-06-04 15:23:00,2.4331,2.4334,2.4329,2.4331,648999999.0
2007-06-04 15:24:00,2.43305,2.4335,2.43285,2.4335,1079799998.0
2007-06-04 15:25:00,2.4335,2.4336,2.4331,2.4332,668100000.0
2007-06-04 15:26:00,2.4332,2.4335,2.43305,2.43325,469500000.0
2007-06-04 15:27:00,2.4334,2.4335,2.4331,2.4334,444899999.0
2007-06-04 15:28:00,2.4332,2.43355,2.4331,2.4331,368000000.0
2007-06-04 15:29:00,2.4332,2.4334,2.4331,2.4332,388400000.0
2007-06-04 15:30:00,2.4331,2.4332,2.4326,2.4329,1026700000.0
2007-06-04 15:31:00,2.4328,2.4331,2.43275,2.4329,587900000.0
2007-06-04 15:32:00,2.4329,2.4331,2.4327,2.4327,505800000.0
2007-06-04 15:33:00,2.4327,2.43285,2.4327,2.4328,207200000.0
2007-06-04 15:34:00,2.433,2.4332,2.4317,2.4317,641800000.0
2007-06-04 15:35:00,2.4316,2.4319,2.4309,2.4313,863500002.0
2007-06-04 15:36:00,2.4313,2.4322,2.4313,2.4322,532700001.0
2007-06-04 15:37:00,2.4319,2.4324,2.4317,2.4323,1126999996.0
2007-06-04 15:38:00,2.4323,2.433,2.4321,2.4328,1157100000.0
2007-06-04 15:39:00,2.4328,2.4331,2.4327,2.4331,1026400007.0
2007-06-04 15:40:00,2.433,2.4335,2.4328,2.4332,742900000.0
2007-06-04 15:41:00,2.4332,2.4334,2.4329,2.4334,689499998.0
2007-06-04 15:42:00,2.4334,2.4335,2.4332,2.4333,440000000.0
2007-06-04 15:43:00,2.4334,2.4336,2.433,2.4335,709399999.0
2007-06-04 15:44:00,2.4333,2.4337,2.4333,2.4335,363400000.0
2007-06-04 15:45:00,2.4335,2.4337,2.4333,2.4335,672300000.0
2007-06-04 15:46:00,2.4335,2.4337,2.4334,2.4335,365999999.0
2007-06-04 15:47:00,2.4335,2.4339,2.4334,2.4335,542799998.0
2007-06-04 15:48:00,2.4335,2.4337,2.4333,2.4337,524599999.0
2007-06-04 15:49:00,2.4337,2.4339,2.4334,2.4338,1039800000.0
2007-06-04 15:50:00,2.4338,2.4338,2.4336,2.4336,445100000.0
2007-06-04 15:51:00,2.4336,2.43395,2.4336,2.4339,534500000.0
2007-06-04 15:52:00,2.4339,2.4341,2.4335,2.4337,1032700000.0
2007-06-04 15:53:00,2.4337,2.4338,2.4335,2.4338,230400000.0
2007-06-04 15:54:00,2.4338,2.434,2.4335,2.4335,346600000.0
2007-06-04 15:55:00,2.4335,2.4342,2.4334,2.4342,533100000.0
2007-06-04 15:56:00,2.4342,2.43455,2.434,2.43455,573900000.0
2007-06-04 15:57:00,2.43455,2.43485,2.43435,2.4344,446700001.0
2007-06-04 15:58:00,2.4344,2.4346,2.4338,2.434,788399998.0
2007-06-04 15:59:00,2.434,2.4353,2.434,2.4348,880399998.0
2007-06-04 16:00:00,2.4348,2.4351,2.4339,2.4347,1043699996.0
2007-06-04 16:01:00,2.4347,2.4352,2.4346,2.435,862900000.0
2007-06-04 16:02:00,2.435,2.4351,2.4346,2.4347,349000000.0
2007-06-04 16:03:00,2.4347,2.435,2.4343,2.4347,779500000.0
2007-06-04 16:04:00,2.4348,2.4348,2.4343,2.4344,643400000.0
2007-06-04 16:05:00,2.4344,2.4344,2.43365,2.43365,593200000.0
2007-06-04 16:06:00,2.43365,2.4341,2.4336,2.43405,268400000.0
2007-06-04 16:07:00,2.43395,2.4343,2.43395,2.4343,551500000.0
2007-06-04 16:08:00,2.4341,2.4344,2.4341,2.4342,521300000.0
2007-06-04 16:09:00,2.4343,2.43445,2.4338,2.4338,521100000.0
2007-06-04 16:10:00,2.4338,2.4341,2.4336,2.4339,457900000.0
2007-06-04 16:11:00,2.434,2.4342,2.4338,2.4342,398900000.0
2007-06-04 16:12:00,2.4342,2.4342,2.4337,2.4337,504400000.0
2007-06-04 16:13:00,2.4337,2.4341,2.4335,2.4341,401500000.0
2007-06-04 16:14:00,2.434,2.4342,2.4338,2.4341,446800000.0
2007-06-04 16:15:00,2.4341,2.4344,2.4338,2.4341,506900000.0
2007-06-04 16:16:00,2.4341,2.4344,2.4339,2.4339,496800000.0
2007-06-04 16:17:00,2.4339,2.4342,2.4336,2.43385,421999999.0
2007-06-04 16:18:00,2.434,2.434,2.4337,2.4338,313200000.0
2007-06-04 16:19:00,2.4338,2.434,2.4338,2.4339,143299999.0
2007-06-04 16:20:00,2.434,2.4341,2.4339,2.4341,95600000.0
2007-06-04 16:21:00,2.434,2.4341,2.4337,2.4341,326000000.0
2007-06-04 16:22:00,2.4342,2.4342,2.434,2.4342,195800000.0
2007-06-04 16:23:00,2.4342,2.4342,2.434,2.4341,256600001.0
2007-06-04 16:24:00,2.4341,2.4341,2.4338,2.4338,397700000.0
2007-06-04 16:25:00,2.4339,2.4348,2.4338,2.4347,713400000.0
2007-06-04 16:26:00,2.4347,2.4349,2.4345,2.4347,806700000.0
2007-06-04 16:27:00,2.4347,2.435,2.43465,2.4349,812800000.0
2007-06-04 16:28:00,2.43495,2.43495,2.4346,2.4346,280100000.0
2007-06-04 16:29:00,2.4347,2.4351,2.4344,2.4351,1103600000.0
2007-06-04 16:30:00,2.4351,2.4355,2.4351,2.4352,706300000.0
2007-06-04 16:31:00,2.43525,2.4355,2.4349,2.4354,290100000.0
2007-06-04 16:32:00,2.4354,2.4356,2.4353,2.4353,345300000.0
2007-06-04 16:33:00,2.4354,2.4354,2.4352,2.43525,173600000.0
2007-06-04 16:34:00,2.43525,2.43525,2.435,2.4352,370900000.0
2007-06-04 16:35:00,2.4352,2.4354,2.4348,2.435,408500000.0
2007-06-04 16:36:00,2.4349,2.4352,2.4346,2.43495,1189699999.0
2007-06-04 16:37:00,2.4351,2.43545,2.43485,2.4354,647999999.0
2007-06-04 16:38:00,2.43535,2.4354,2.4351,2.43525,385699999.0
2007-06-04 16:39:00,2.43525,2.4357,2.4351,2.43555,734200000.0
2007-06-04 16:40:00,2.4358,2.4364,2.4354,2.4362,559500000.0
2007-06-04 16:41:00,2.4363,2.4364,2.43575,2.4358,725000001.0
2007-06-04 16:42:00,2.4358,2.4358,2.4353,2.4355,902900000.0
2007-06-04 16:43:00,2.43555,2.4356,2.435,2.435,652100000.0
2007-06-04 16:44:00,2.4352,2.4352,2.435,2.43515,356800000.0
2007-06-04 16:45:00,2.43515,2.4354,2.4349,2.4351,429799999.0
2007-06-04 16:46:00,2.43515,2.4352,2.435,2.4352,215700000.0
2007-06-04 16:47:00,2.4352,2.4355,2.4351,2.4354,418800000.0
2007-06-04 16:48:00,2.4354,2.43565,2.4351,2.4353,530600000.0
2007-06-04 16:49:00,2.4355,2.4358,2.4354,2.4358,362800000.0
2007-06-04 16:50:00,2.4357,2.4357,2.4353,2.4356,367100000.0
2007-06-04 16:51:00,2.4356,2.4361,2.4356,2.4359,252800000.0
2007-06-04 16:52:00,2.436,2.4361,2.43555,2.4358,260300000.0
2007-06-04 16:53:00,2.4357,2.4361,2.4357,2.4359,457500000.0
2007-06-04 16:54:00,2.4358,2.4361,2.4358,2.4358,452800000.0
2007-06-04 16:55:00,2.4358,2.436,2.4358,2.436,318400000.0
2007-06-04 16:56:00,2.4359,2.4362,2.4358,2.43605,298800000.0
2007-06-04 16:57:00,2.4361,2.43635,2.4359,2.436,531700000.0
2007-06-04 16:58:00,2.4361,2.4363,2.436,2.43605,409200000.0
2007-06-04 16:59:00,2.4361,2.4368,2.4361,2.4367,437200000.0
2007-06-04 17:00:00,2.4367,2.4369,2.4362,2.43645,1147900000.0
2007-06-04 17:01:00,2.43645,2.4369,2.43645,2.4367,467100000.0
2007-06-04 17:02:00,2.43675,2.4368,2.43645,2.43645,314000001.0
2007-06-04 17:03:00,2.4365,2.43665,2.43625,2.4366,529999998.0
2007-06-04 17:04:00,2.4366,2.4367,2.4362,2.4363,521600000.0
2007-06-04 17:05:00,2.4365,2.4367,2.4363,2.4367,439500000.0
2007-06-04 17:06:00,2.4367,2.4368,2.4364,2.4364,475399999.0
2007-06-04 17:07:00,2.4364,2.4366,2.4364,2.4364,356100000.0
2007-06-04 17:08:00,2.4364,2.4369,2.4363,2.43655,305600000.0
2007-06-04 17:09:00,2.4367,2.43675,2.4364,2.4364,609600000.0
2007-06-04 17:10:00,2.4364,2.4366,2.4362,2.4362,210300000.0
2007-06-04 17:11:00,2.4362,2.4364,2.4362,2.4363,352300000.0
2007-06-04 17:12:00,2.4363,2.4366,2.43625,2.43645,295200000.0
2007-06-04 17:13:00,2.43645,2.43665,2.43635,2.4366,163600000.0
2007-06-04 17:14:00,2.4366,2.437,2.4366,2.4369,118400000.0
2007-06-04 17:15:00,2.4369,2.4372,2.4367,2.4368,290000000.0
2007-06-04 17:16:00,2.4368,2.4373,2.4367,2.43705,841999996.0
2007-06-04 17:17:00,2.43705,2.43725,2.4368,2.43695,474300000.0
2007-06-04 17:18:00,2.437,2.4375,2.4369,2.43725,340299998.0
2007-06-04 17:19:00,2.43725,2.4376,2.43715,2.4374,813000000.0
2007-06-04 17:20:00,2.4375,2.4379,2.43695,2.437,841200000.0
2007-06-04 17:21:00,2.437,2.4376,2.437,2.4374,562800000.0
2007-06-04 17:22:00,2.4374,2.4375,2.43705,2.4371,725600000.0
2007-06-04 17:23:00,2.4372,2.4372,2.4368,2.4371,357999999.0
2007-06-04 17:24:00,2.4371,2.4375,2.4368,2.4374,543200000.0
2007-06-04 17:25:00,2.4375,2.43755,2.4373,2.4373,580000000.0
2007-06-04 17:26:00,2.4373,2.4373,2.4368,2.437,264400000.0
2007-06-04 17:27:00,2.4369,2.4371,2.4368,2.4369,386000000.0
2007-06-04 17:28:00,2.4368,2.437,2.4367,2.4367,223000000.0
2007-06-04 17:29:00,2.4367,2.4368,2.4366,2.4367,81800000.0
2007-06-04 17:30:00,2.4366,2.4366,2.4362,2.4364,222500001.0
2007-06-04 17:31:00,2.43645,2.4366,2.43555,2.4356,518999998.0
2007-06-04 17:32:00,2.4354,2.4361,2.4354,2.4358,362100000.0
2007-06-04 17:33:00,2.4358,2.4362,2.4357,2.436,726700000.0
2007-06-04 17:34:00,2.4361,2.4362,2.4358,2.436,483200000.0
2007-06-04 17:35:00,2.436,2.4363,2.4358,2.43615,530800000.0
2007-06-04 17:36:00,2.43615,2.4363,2.43555,2.4359,491000000.0
2007-06-04 17:37:00,2.4359,2.436,2.4354,2.4357,527200000.0
2007-06-04 17:38:00,2.4358,2.4359,2.4353,2.4354,274000000.0
2007-06-04 17:39:00,2.43545,2.4356,2.4351,2.4355,525100000.0
2007-06-04 17:40:00,2.4355,2.4357,2.43545,2.4356,309600000.0
2007-06-04 17:41:00,2.4355,2.4356,2.4353,2.4354,263600000.0
2007-06-04 17:42:00,2.4356,2.4356,2.435,2.4352,528500000.0
2007-06-04 17:43:00,2.4352,2.4353,2.4346,2.4346,366500000.0
2007-06-04 17:44:00,2.4346,2.4349,2.4344,2.43465,454000000.0
2007-06-04 17:45:00,2.4347,2.4349,2.4345,2.4348,366000000.0
2007-06-04 17:46:00,2.4348,2.4351,2.4347,2.4349,277600000.0
2007-06-04 17:47:00,2.4349,2.4354,2.4347,2.43495,582299999.0
2007-06-04 17:48:00,2.43495,2.4354,2.4348,2.4354,466400000.0
2007-06-04 17:49:00,2.4354,2.4356,2.4353,2.43545,261900000.0
2007-06-04 17:50:00,2.43545,2.4356,2.4354,2.43555,154000000.0
2007-06-04 17:51:00,2.4356,2.4357,2.43545,2.4355,374000000.0
2007-06-04 17:52:00,2.4355,2.4357,2.4353,2.43565,429200000.0
2007-06-04 17:53:00,2.4356,2.4359,2.4349,2.4359,572800000.0
2007-06-04 17:54:00,2.4358,2.4358,2.4355,2.43575,447200000.0
2007-06-04 17:55:00,2.43575,2.4366,2.43565,2.4366,286800000.0
2007-06-04 17:56:00,2.4366,2.4366,2.4362,2.4365,242000000.0
2007-06-04 17:57:00,2.4365,2.4365,2.4364,2.4364,48400000.0
2007-06-04 17:58:00,2.4364,2.4368,2.4364,2.4366,224800000.0
2007-06-04 17:59:00,2.4366,2.4367,2.4364,2.4364,389899999.0
2007-06-04 18:00:00,2.4364,2.4366,2.4362,2.4362,336600000.0
2007-06-04 18:01:00,2.4362,2.4362,2.4361,2.4361,147199999.0
2007-06-04 18:02:00,2.4361,2.43645,2.436,2.43645,328800000.0
2007-06-04 18:03:00,2.4363,2.4365,2.4362,2.4363,141000001.0
2007-06-04 18:04:00,2.43625,2.4364,2.436,2.4362,240400001.0
2007-06-04 18:05:00,2.4362,2.43665,2.4362,2.43655,507000000.0
2007-06-04 18:06:00,2.4365,2.4366,2.4362,2.4363,217200000.0
2007-06-04 18:07:00,2.4363,2.43655,2.4363,2.4364,197500000.0
2007-06-04 18:08:00,2.4364,2.4365,2.4363,2.4363,213800000.0
2007-06-04 18:09:00,2.4364,2.4368,2.4364,2.4367,99200000.0
2007-06-04 18:10:00,2.4368,2.43695,2.4367,2.43695,159600000.0
2007-06-04 18:11:00,2.43695,2.4371,2.4369,2.4371,58400000.0
2007-06-04 18:12:00,2.4371,2.4372,2.437,2.437,114000000.0
2007-06-04 18:13:00,2.437,2.4371,2.4367,2.4367,153900000.0
2007-06-04 18:14:00,2.4367,2.437,2.4366,2.4368,247899998.0
2007-06-04 18:15:00,2.4368,2.4372,2.4367,2.4372,122700000.0
2007-06-04 18:16:00,2.4372,2.4375,2.437,2.4371,122400000.0
2007-06-04 18:17:00,2.4372,2.4373,2.4372,2.4372,115200000.0
2007-06-04 18:18:00,2.4372,2.4373,2.43695,2.43695,142400000.0
2007-06-04 18:19:00,2.437,2.4373,2.43695,2.4372,182600000.0
2007-06-04 18:20:00,2.4372,2.4372,2.4371,2.4371,18400000.0
2007-06-04 18:21:00,2.4371,2.4372,2.4369,2.4369,68600000.0
2007-06-04 18:22:00,2.437,2.437,2.437,2.437,26500000.0
2007-06-04 18:23:00,2.437,2.4371,2.437,2.437,65400000.0
2007-06-04 18:24:00,2.437,2.437,2.4367,2.4367,72900000.0
2007-06-04 18:25:00,2.437,2.437,2.4367,2.4369,47500000.0
2007-06-04 18:26:00,2.4369,2.4369,2.43655,2.43655,43700000.0
2007-06-04 18:27:00,2.43655,2.437,2.4365,2.4367,124500000.0
2007-06-04 18:28:00,2.4367,2.437,2.4363,2.43645,385500000.0
2007-06-04 18:29:00,2.4365,2.4367,2.4365,2.4367,94400000.0
2007-06-04 18:30:00,2.4367,2.4367,2.4366,2.4367,156000000.0
2007-06-04 18:31:00,2.4367,2.4368,2.43665,2.43665,95200000.0
2007-06-04 18:32:00,2.43665,2.4373,2.43665,2.4373,172000000.0
2007-06-04 18:33:00,2.4372,2.4372,2.4367,2.4368,189900000.0
2007-06-04 18:34:00,2.4368,2.437,2.4367,2.4367,182000000.0
2007-06-04 18:35:00,2.4368,2.4368,2.4366,2.4366,106700000.0
2007-06-04 18:36:00,2.4366,2.4368,2.4364,2.4364,172500001.0
2007-06-04 18:37:00,2.4364,2.4367,2.4364,2.4367,186000000.0
2007-06-04 18:38:00,2.4367,2.4369,2.4367,2.4368,178600000.0
2007-06-04 18:39:00,2.4368,2.4369,2.4368,2.4368,12800000.0
2007-06-04 18:40:00,2.4368,2.437,2.4368,2.4368,79500000.0
2007-06-04 18:41:00,2.4368,2.4368,2.43665,2.43665,17200000.0
2007-06-04 18:42:00,2.4367,2.437,2.4367,2.437,81600000.0
2007-06-04 18:43:00,2.437,2.4372,2.4369,2.437,87200000.0
2007-06-04 18:44:00,2.4371,2.4372,2.4371,2.4372,83200000.0
2007-06-04 18:45:00,2.4372,2.4372,2.4368,2.43705,188800000.0
2007-06-04 18:46:00,2.43705,2.43705,2.4367,2.4368,228400000.0
2007-06-04 18:47:00,2.4368,2.43715,2.4367,2.43715,154000000.0
2007-06-04 18:48:00,2.4371,2.43725,2.43695,2.43725,153500000.0
2007-06-04 18:49:00,2.4374,2.4376,2.43725,2.4374,225100000.0
2007-06-04 18:50:00,2.4374,2.43745,2.43725,2.43745,223300000.0
2007-06-04 18:51:00,2.43745,2.4378,2.43725,2.43725,169600000.0
2007-06-04 18:52:00,2.4373,2.4374,2.4371,2.4373,276800000.0
2007-06-04 18:53:00,2.4373,2.4374,2.43715,2.43715,194800000.0
2007-06-04 18:54:00,2.4372,2.4372,2.4371,2.4372,80800000.0
2007-06-04 18:55:00,2.4372,2.4373,2.437,2.4373,121600000.0
2007-06-04 18:56:00,2.4373,2.4373,2.4368,2.4368,178400000.0
2007-06-04 18:57:00,2.4368,2.437,2.4366,2.43685,238800000.0
2007-06-04 18:58:00,2.4368,2.437,2.43675,2.4369,235400000.0
2007-06-04 18:59:00,2.4369,2.4371,2.4368,2.437,215800001.0
2007-06-04 19:00:00,2.437,2.4372,2.4369,2.437,71700000.0
2007-06-04 19:01:00,2.437,2.4371,2.437,2.4371,29400000.0
2007-06-04 19:02:00,2.4371,2.4371,2.437,2.4371,77500000.0
2007-06-04 19:03:00,2.4371,2.4372,2.4371,2.4372,68400000.0
2007-06-04 19:04:00,2.4371,2.4373,2.4371,2.4373,39300000.0
2007-06-04 19:05:00,2.43715,2.4374,2.437,2.4371,198800001.0
2007-06-04 19:06:00,2.4371,2.4374,2.4371,2.43725,280700000.0
2007-06-04 19:07:00,2.43745,2.43745,2.4372,2.4372,374600000.0
2007-06-04 19:08:00,2.4373,2.4377,2.4371,2.4374,293000000.0
2007-06-04 19:09:00,2.4374,2.4375,2.4372,2.43725,285800000.0
2007-06-04 19:10:00,2.4373,2.43745,2.4371,2.43745,234400000.0
2007-06-04 19:11:00,2.43745,2.4379,2.43735,2.4379,215500000.0
2007-06-04 19:12:00,2.4379,2.4379,2.4377,2.4379,80000000.0
2007-06-04 19:13:00,2.4378,2.4378,2.4376,2.4377,88100000.0
2007-06-04 19:14:00,2.43775,2.438,2.43765,2.438,301700000.0
2007-06-04 19:15:00,2.4379,2.4381,2.43785,2.4381,329800000.0
2007-06-04 19:16:00,2.4381,2.4381,2.4378,2.43785,198000000.0
2007-06-04 19:17:00,2.43785,2.43785,2.4376,2.4376,223900001.0
2007-06-04 19:18:00,2.4376,2.4379,2.4376,2.4379,237199999.0
2007-06-04 19:19:00,2.4379,2.43805,2.4376,2.4378,350400000.0
2007-06-04 19:20:00,2.4376,2.4379,2.4376,2.43765,290699999.0
2007-06-04 19:21:00,2.43765,2.43765,2.43735,2.43735,253999999.0
2007-06-04 19:22:00,2.4374,2.4375,2.4374,2.4374,81600000.0
2007-06-04 19:23:00,2.4374,2.4376,2.4374,2.43745,163600000.0
2007-06-04 19:24:00,2.4374,2.4377,2.4374,2.4376,161200000.0
2007-06-04 19:25:00,2.4376,2.43775,2.4376,2.43765,48000000.0
2007-06-04 19:26:00,2.43765,2.4377,2.4373,2.43765,129200000.0
2007-06-04 19:27:00,2.4373,2.43775,2.4372,2.43765,158900000.0
2007-06-04 19:28:00,2.43775,2.43775,2.4371,2.4374,197600000.0
2007-06-04 19:29:00,2.4374,2.4375,2.4374,2.4374,39400000.0
2007-06-04 19:30:00,2.4375,2.4376,2.43725,2.4374,170800000.0
2007-06-04 19:31:00,2.4374,2.4376,2.43725,2.43735,313500000.0
2007-06-04 19:32:00,2.4374,2.43765,2.4374,2.43765,238600000.0
2007-06-04 19:33:00,2.4376,2.43765,2.4376,2.43765,16000000.0
2007-06-04 19:34:00,2.43765,2.43765,2.4375,2.4375,217200000.0
2007-06-04 19:35:00,2.4375,2.4375,2.4373,2.4373,83100000.0
2007-06-04 19:36:00,2.4373,2.4376,2.43715,2.43715,264400000.0
2007-06-04 19:37:00,2.43715,2.43725,2.43675,2.43705,448800000.0
2007-06-04 19:38:00,2.43705,2.4372,2.437,2.4372,71100000.0
2007-06-04 19:39:00,2.4371,2.4373,2.437,2.4371,220200000.0
2007-06-04 19:40:00,2.4372,2.4372,2.4372,2.4372,21600000.0
2007-06-04 19:41:00,2.4372,2.4372,2.437,2.4372,88300000.0
2007-06-04 19:42:00,2.4372,2.4373,2.43705,2.4372,122000000.0
2007-06-04 19:43:00,2.4372,2.4372,2.4371,2.4371,64000000.0
2007-06-04 19:44:00,2.4372,2.4372,2.437,2.437,153600000.0
2007-06-04 19:45:00,2.4369,2.437,2.4369,2.437,8000000.0
2007-06-04 19:46:00,2.43695,2.43695,2.43695,2.43695,3600000.0
2007-06-04 19:47:00,2.43695,2.437,2.4368,2.4368,101700000.0
2007-06-04 19:48:00,2.4367,2.437,2.4367,2.437,90700000.0
2007-06-04 19:49:00,2.437,2.4371,2.4369,2.43705,78500000.0
2007-06-04 19:50:00,2.437,2.437,2.4369,2.4369,31600000.0
2007-06-04 19:51:00,2.4368,2.4368,2.4364,2.4364,157600000.0
2007-06-04 19:52:00,2.4364,2.4367,2.4361,2.4363,348100000.0
2007-06-04 19:53:00,2.4364,2.4366,2.4364,2.4364,106000000.0
2007-06-04 19:54:00,2.4364,2.4366,2.4357,2.4359,224800000.0
2007-06-04 19:55:00,2.43575,2.4362,2.43575,2.43605,243600000.0
2007-06-04 19:56:00,2.4361,2.4361,2.43585,2.4359,196400000.0
2007-06-04 19:57:00,2.4359,2.436,2.4358,2.436,115600000.0
2007-06-04 19:58:00,2.436,2.436,2.436,2.436,6400000.0
2007-06-04 19:59:00,2.436,2.4362,2.436,2.436,137200000.0
2007-06-04 20:00:00,2.436,2.43635,2.4359,2.43635,321200001.0
2007-06-04 20:01:00,2.43625,2.4363,2.4359,2.436,250000000.0
2007-06-04 20:02:00,2.436,2.4364,2.43595,2.43625,424400000.0
2007-06-04 20:03:00,2.43625,2.43665,2.4361,2.43665,251800000.0
2007-06-04 20:04:00,2.43665,2.43665,2.4365,2.4366,229800000.0
2007-06-04 20:05:00,2.4366,2.4367,2.4366,2.4367,63200000.0
2007-06-04 20:06:00,2.4366,2.4368,2.4366,2.4366,82400000.0
2007-06-04 20:07:00,2.4366,2.4368,2.4366,2.4366,81400000.0
2007-06-04 20:08:00,2.4366,2.4367,2.4363,2.4366,98700000.0
2007-06-04 20:09:00,2.4366,2.4367,2.4364,2.4364,64500001.0
2007-06-04 20:10:00,2.4364,2.4367,2.4364,2.4367,14700000.0
2007-06-04 20:11:00,2.4368,2.4368,2.4365,2.4365,31200000.0
2007-06-04 20:12:00,2.4365,2.4368,2.4363,2.4368,155100000.0
2007-06-04 20:13:00,2.4368,2.4368,2.4366,2.4366,108600000.0
2007-06-04 20:14:00,2.4366,2.4366,2.4362,2.4364,192000000.0
2007-06-04 20:15:00,2.4365,2.4366,2.4363,2.4366,286700000.0
2007-06-04 20:16:00,2.4366,2.4366,2.4365,2.4366,121500000.0
2007-06-04 20:17:00,2.4367,2.4367,2.4366,2.4366,69600000.0
2007-06-04 20:18:00,2.4366,2.4367,2.4366,2.4367,37600000.0
2007-06-04 20:19:00,2.4368,2.4369,2.4368,2.4369,15200000.0
2007-06-04 20:20:00,2.4368,2.4368,2.4367,2.4368,29500000.0
2007-06-04 20:21:00,2.4368,2.4368,2.4366,2.4368,20700000.0
2007-06-04 20:22:00,2.4366,2.4368,2.43645,2.43645,130400000.0
2007-06-04 20:23:00,2.4364,2.4366,2.4364,2.4365,113000000.0
2007-06-04 20:24:00,2.4365,2.4365,2.4364,2.4364,51200000.0
2007-06-04 20:25:00,2.4364,2.4366,2.43635,2.4366,56000000.0
2007-06-04 20:26:00,2.4366,2.4368,2.4365,2.4368,214800000.0
2007-06-04 20:27:00,2.4368,2.4368,2.4365,2.4366,114600000.0
2007-06-04 20:28:00,2.4366,2.4368,2.4366,2.4366,28000000.0
2007-06-04 20:29:00,2.4366,2.4367,2.4366,2.4367,43200000.0
2007-06-04 20:30:00,2.4366,2.4366,2.4364,2.4364,42200000.0
2007-06-04 20:31:00,2.4364,2.4365,2.4364,2.4364,29400000.0
2007-06-04 20:32:00,2.4364,2.4366,2.4363,2.4364,67200000.0
2007-06-04 20:33:00,2.4365,2.4365,2.4363,2.4363,137600000.0
2007-06-04 20:34:00,2.4363,2.4363,2.4362,2.4363,27800000.0
2007-06-04 20:35:00,2.43597,2.43602,2.43578,2.43602,14400000.0
2007-06-04 20:36:00,2.4362,2.4363,2.4362,2.4363,39500000.0
2007-06-04 20:37:00,2.4363,2.4364,2.4362,2.4364,75200000.0
2007-06-04 20:38:00,2.43574,2.43604,2.43574,2.43595,137600000.0
2007-06-04 20:39:00,2.4363,2.4368,2.4362,2.4362,184900000.0
2007-06-04 20:40:00,2.4362,2.4364,2.4362,2.4362,38200000.0
2007-06-04 20:41:00,2.43602,2.43602,2.43564,2.43575,157600000.0
2007-06-04 20:42:00,2.4362,2.4362,2.4362,2.4362,119400000.0
2007-06-04 20:43:00,2.4364,2.4364,2.4364,2.4364,8000000.0
2007-06-04 20:44:00,2.4364,2.4365,2.4362,2.4364,531999998.0
2007-06-04 20:45:00,2.4365,2.4365,2.4359,2.4359,407800001.0
2007-06-04 20:46:00,2.4359,2.4361,2.4359,2.4361,61200000.0
2007-06-04 20:47:00,2.4361,2.4361,2.4361,2.4361,24000000.0
2007-06-04 20:48:00,2.4361,2.4361,2.4359,2.4359,62400000.0
2007-06-04 20:49:00,2.4361,2.4361,2.4361,2.4361,4000000.0
2007-06-04 20:50:00,2.4361,2.4363,2.4361,2.4363,74000000.0
2007-06-04 20:51:00,2.4363,2.4363,2.4363,2.4363,4000000.0
2007-06-04 20:52:00,2.4363,2.4365,2.4362,2.4363,125600000.0
2007-06-04 20:53:00,2.4363,2.4364,2.436,2.4361,122300001.0
2007-06-04 20:54:00,2.4361,2.4362,2.4359,2.4362,114800000.0
2007-06-04 20:55:00,2.436,2.4361,2.4359,2.4359,292700000.0
2007-06-04 20:56:00,2.436,2.4361,2.4359,2.43595,189900000.0
2007-06-04 20:57:00,2.43595,2.43615,2.4358,2.436,268099999.0
2007-06-04 20:58:00,2.436,2.4362,2.43575,2.43575,165600000.0
2007-06-04 20:59:00,2.4357,2.4357,2.4355,2.4355,104400000.0
2007-06-04 21:00:00,2.4355,2.4355,2.43525,2.43535,301200000.0
2007-06-04 21:01:00,2.43535,2.4357,2.4352,2.4357,363300000.0
2007-06-04 21:02:00,2.4357,2.4357,2.4355,2.4355,62400000.0
2007-06-04 21:03:00,2.4355,2.4355,2.4355,2.4355,109600000.0
2007-06-04 21:04:00,2.4355,2.4355,2.4355,2.4355,14400000.0
2007-06-04 21:05:00,2.4355,2.4355,2.4353,2.43535,79200000.0
2007-06-04 21:06:00,2.43535,2.43545,2.4353,2.4353,55500000.0
2007-06-04 21:07:00,2.4353,2.43545,2.4353,2.4354,44400000.0
2007-06-04 21:08:00,2.4354,2.4357,2.4354,2.4356,136700000.0
2007-06-04 21:09:00,2.4357,2.4359,2.4354,2.4355,144800000.0
2007-06-04 21:10:00,2.43555,2.43555,2.4354,2.4354,17600000.0
2007-06-04 21:11:00,2.4354,2.43565,2.43535,2.43565,98800000.0
2007-06-04 21:12:00,2.4356,2.43565,2.4356,2.43565,7200000.0
2007-06-04 21:13:00,2.4356,2.4356,2.4352,2.4352,220499999.0
2007-06-04 21:14:00,2.43525,2.4358,2.4352,2.4357,165600000.0
2007-06-04 21:15:00,2.4358,2.4358,2.4357,2.4358,39200000.0
2007-06-04 21:16:00,2.4357,2.4358,2.4357,2.4358,19200000.0
2007-06-04 21:17:00,2.4357,2.4357,2.4354,2.4354,45600000.0
2007-06-04 21:18:00,2.4354,2.4354,2.4353,2.4353,19200000.0
2007-06-04 21:19:00,2.4353,2.4353,2.4353,2.4353,12800000.0
2007-06-04 21:20:00,2.4353,2.4353,2.4353,2.4353,27200000.0
2007-06-04 21:21:00,2.43495,2.43506,2.43484,2.43484,118000000.0
2007-06-04 21:22:00,2.4353,2.4354,2.4353,2.4353,27900000.0
2007-06-04 21:23:00,2.4354,2.4355,2.4353,2.4355,72400000.0
2007-06-04 21:24:00,2.4355,2.4356,2.4355,2.4355,72400000.0
2007-06-04 21:25:00,2.4355,2.43555,2.4355,2.43555,89100000.0
2007-06-04 21:26:00,2.43555,2.43555,2.4355,2.4355,14000000.0
2007-06-04 21:27:00,2.4355,2.4355,2.4355,2.4355,24400000.0
2007-06-04 21:28:00,2.4355,2.4356,2.4354,2.4354,45200000.0
2007-06-04 21:29:00,2.4354,2.4355,2.4354,2.4355,10000000.0
2007-06-04 21:30:00,2.4354,2.4355,2.4353,2.4354,30800000.0
2007-06-04 21:31:00,2.4354,2.4355,2.4354,2.4354,30800000.0
2007-06-04 21:32:00,2.4354,2.4355,2.4354,2.4355,64000000.0
2007-06-04 21:33:00,2.4355,2.43555,2.4354,2.4354,21600000.0
2007-06-04 21:34:00,2.4355,2.43555,2.4355,2.4355,22800000.0
2007-06-04 21:35:00,2.43535,2.4357,2.4353,2.43545,159500000.0
2007-06-04 21:36:00,2.43545,2.43545,2.4354,2.43545,29500000.0
2007-06-04 21:37:00,2.43491,2.43532,2.43491,2.43532,212000000.0
2007-06-04 21:38:00,2.4355,2.4355,2.4355,2.4355,27200000.0
2007-06-04 21:39:00,2.4355,2.4355,2.4355,2.4355,31200000.0
2007-06-04 21:40:00,2.4355,2.4355,2.4355,2.4355,4000000.0
2007-06-04 21:41:00,2.4355,2.43565,2.4355,2.4356,89200000.0
2007-06-04 21:42:00,2.4356,2.43565,2.4356,2.43565,90800000.0
2007-06-04 21:43:00,2.43565,2.436,2.43565,2.43585,93300000.0
2007-06-04 21:44:00,2.4359,2.436,2.4359,2.436,20600000.0
2007-06-04 21:45:00,2.436,2.4365,2.436,2.4364,320799998.0
2007-06-04 21:46:00,2.4364,2.4366,2.43635,2.4364,79400000.0
2007-06-04 21:47:00,2.4365,2.4366,2.4364,2.4364,42900000.0
2007-06-04 21:48:00,2.4364,2.4368,2.4364,2.4367,45100000.0
2007-06-04 21:49:00,2.4366,2.4366,2.4364,2.4364,37900000.0
2007-06-04 21:50:00,2.4365,2.4365,2.4364,2.4364,15600000.0
2007-06-04 21:51:00,2.4364,2.43655,2.4362,2.4364,202100000.0
2007-06-04 21:52:00,2.4365,2.4365,2.4363,2.4365,93600000.0
2007-06-04 21:53:00,2.4365,2.4365,2.4364,2.43645,68400000.0
2007-06-04 21:54:00,2.4365,2.4365,2.4363,2.43635,42000000.0
2007-06-04 21:55:00,2.4365,2.4365,2.4364,2.4364,32400000.0
2007-06-04 21:56:00,2.4364,2.4365,2.4364,2.4364,106900000.0
2007-06-04 21:57:00,2.4364,2.4366,2.4364,2.4364,87400000.0
2007-06-04 21:58:00,2.4364,2.4364,2.4363,2.4363,64000000.0
2007-06-04 21:59:00,2.4362,2.4363,2.4362,2.43625,32000000.0
2007-06-04 22:00:00,2.4363,2.4364,2.4362,2.43625,43200000.0
2007-06-04 22:01:00,2.43625,2.4363,2.43625,2.43625,13200000.0
2007-06-04 22:02:00,2.4363,2.4363,2.4363,2.4363,2000000.0
2007-06-04 22:03:00,2.4363,2.4363,2.4363,2.4363,59200000.0
2007-06-04 22:04:00,2.4364,2.4364,2.4363,2.4363,14000000.0
2007-06-04 22:05:00,2.4363,2.4363,2.4362,2.4362,66800000.0
2007-06-04 22:06:00,2.43615,2.4363,2.4361,2.4363,41200000.0
2007-06-04 22:07:00,2.4363,2.4364,2.4362,2.4362,77600000.0
2007-06-04 22:08:00,2.4362,2.4363,2.4361,2.4362,91200000.0
2007-06-04 22:09:00,2.4361,2.4361,2.436,2.436,56800000.0
2007-06-04 22:10:00,2.436,2.43615,2.436,2.43615,45200000.0
2007-06-04 22:11:00,2.4361,2.4363,2.43605,2.4363,26400000.0
2007-06-04 22:12:00,2.4361,2.4362,2.4361,2.4362,9600000.0
2007-06-04 22:13:00,2.43575,2.43619,2.43575,2.43619,14400000.0
2007-06-04 22:14:00,2.43615,2.43615,2.436,2.436,10400000.0
2007-06-04 22:15:00,2.436,2.4362,2.436,2.4362,40400000.0
2007-06-04 22:16:00,2.4362,2.4362,2.4362,2.4362,2400000.0
2007-06-04 22:17:00,2.4362,2.4363,2.4361,2.4363,14000000.0
2007-06-04 22:18:00,2.4361,2.4361,2.4361,2.4361,13600000.0
2007-06-04 22:19:00,2.436,2.436,2.436,2.436,2000000.0
2007-06-04 22:20:00,2.436,2.436,2.436,2.436,12000000.0
2007-06-04 22:21:00,2.436,2.436,2.43575,2.4358,64800000.0
2007-06-04 22:22:00,2.4358,2.4358,2.4357,2.4358,36400000.0
2007-06-04 22:23:00,2.43528,2.43542,2.43521,2.43542,23600000.0
2007-06-04 22:24:00,2.4358,2.4358,2.4358,2.4358,30000000.0
2007-06-04 22:25:00,2.4358,2.4359,2.4358,2.4358,68400000.0
2007-06-04 22:26:00,2.4356,2.4358,2.43555,2.4358,89800000.0
2007-06-04 22:27:00,2.4357,2.4359,2.4357,2.4359,74300000.0
2007-06-04 22:28:00,2.4359,2.4361,2.43585,2.436,132800000.0
2007-06-04 22:29:00,2.43595,2.43605,2.43595,2.436,33600000.0
2007-06-04 22:30:00,2.436,2.4361,2.436,2.4361,28800000.0
2007-06-04 22:31:00,2.43595,2.436,2.4359,2.436,14800000.0
2007-06-04 22:32:00,2.436,2.4361,2.436,2.4361,12000000.0
2007-06-04 22:33:00,2.4361,2.4361,2.4361,2.4361,34400000.0
2007-06-04 22:34:00,2.436,2.436,2.4359,2.4359,16000000.0
2007-06-04 22:35:00,2.43595,2.43595,2.4359,2.4359,27600000.0
2007-06-04 22:36:00,2.4359,2.43595,2.43575,2.4358,96200000.0
2007-06-04 22:37:00,2.4358,2.4359,2.4357,2.4357,143500000.0
2007-06-04 22:38:00,2.4357,2.4359,2.4357,2.4358,88400000.0
2007-06-04 22:39:00,2.4358,2.4358,2.4358,2.4358,39200000.0
2007-06-04 22:40:00,2.4358,2.4358,2.4357,2.4357,10000000.0
2007-06-04 22:41:00,2.4357,2.4358,2.4357,2.4358,17600000.0
2007-06-04 22:42:00,2.4359,2.4359,2.4358,2.4359,26400000.0
2007-06-04 22:43:00,2.4359,2.4359,2.4358,2.4358,137200000.0
2007-06-04 22:44:00,2.4358,2.4358,2.4358,2.4358,30000000.0
2007-06-04 22:45:00,2.4358,2.4359,2.4358,2.4359,16800000.0
2007-06-04 22:46:00,2.4361,2.4361,2.4359,2.4359,73800000.0
2007-06-04 22:47:00,2.4359,2.4359,2.4358,2.4359,85200000.0
2007-06-04 22:48:00,2.4359,2.4359,2.4358,2.4359,82400000.0
2007-06-04 22:49:00,2.4359,2.4359,2.43585,2.4359,66400000.0
2007-06-04 22:50:00,2.4359,2.4359,2.4358,2.4358,99699999.0
2007-06-04 22:51:00,2.4358,2.4362,2.4358,2.4359,74399999.0
2007-06-04 22:52:00,2.4359,2.4364,2.4358,2.4362,223900000.0
2007-06-04 22:53:00,2.4362,2.4365,2.4361,2.4364,205800002.0
2007-06-04 22:54:00,2.4364,2.4364,2.4363,2.4363,50400000.0
2007-06-04 22:55:00,2.4363,2.4364,2.436,2.4363,60000000.0
2007-06-04 22:56:00,2.4363,2.4366,2.4363,2.4365,165500000.0
2007-06-04 22:57:00,2.4365,2.4368,2.43625,2.4365,141700000.0
2007-06-04 22:58:00,2.4365,2.4366,2.4363,2.4364,133300000.0
2007-06-04 22:59:00,2.4364,2.4366,2.4364,2.4366,69600000.0
2007-06-04 23:00:00,2.4365,2.4367,2.4363,2.4367,43900000.0
2007-06-04 23:01:00,2.4366,2.4366,2.4364,2.4366,26400000.0
2007-06-04 23:02:00,2.4366,2.4368,2.4366,2.4368,18300000.0
2007-06-04 23:03:00,2.4367,2.4369,2.4367,2.4369,30900000.0
2007-06-04 23:04:00,2.4369,2.437,2.4368,2.437,82000000.0
2007-06-04 23:05:00,2.437,2.4372,2.437,2.4372,67400000.0
2007-06-04 23:06:00,2.4372,2.4372,2.4371,2.4371,110200000.0
2007-06-04 23:07:00,2.437,2.4374,2.437,2.4374,63600000.0
2007-06-04 23:08:00,2.4373,2.4373,2.4372,2.4372,4800000.0
2007-06-04 23:09:00,2.4373,2.4373,2.4371,2.4372,15000000.0
2007-06-04 23:10:00,2.4372,2.4372,2.4372,2.4372,4000000.0
2007-06-04 23:11:00,2.4372,2.4372,2.4372,2.4372,1600000.0
2007-06-04 23:12:00,2.437,2.437,2.437,2.437,26900000.0
2007-06-04 23:13:00,2.437,2.4372,2.437,2.4372,9600000.0
2007-06-04 23:14:00,2.4372,2.4372,2.4372,2.4372,1600000.0
2007-06-04 23:15:00,2.4371,2.4371,2.4368,2.4371,54100000.0
2007-06-04 23:16:00,2.4371,2.4371,2.4369,2.437,50800000.0
2007-06-04 23:17:00,2.4369,2.437,2.4368,2.437,216099998.0
2007-06-04 23:18:00,2.4371,2.4371,2.4369,2.4369,78400000.0
2007-06-04 23:19:00,2.4369,2.4369,2.4368,2.4368,19500000.0
2007-06-04 23:20:00,2.4369,2.43695,2.4368,2.4368,59000000.0
2007-06-04 23:21:00,2.4368,2.43685,2.4368,2.4368,83600000.0
2007-06-04 23:22:00,2.4368,2.4369,2.4368,2.4368,94800000.0
2007-06-04 23:23:00,2.4368,2.4368,2.4368,2.4368,19200000.0
2007-06-04 23:24:00,2.4368,2.4368,2.4365,2.4366,133900001.0
2007-06-04 23:25:00,2.4366,2.4369,2.4366,2.4368,64400000.0
2007-06-04 23:26:00,2.4368,2.4369,2.4366,2.4367,135600000.0
2007-06-04 23:27:00,2.4367,2.4367,2.4357,2.4361,371799999.0
2007-06-04 23:28:00,2.4362,2.43655,2.4361,2.43645,193200000.0
2007-06-04 23:29:00,2.43645,2.43675,2.43645,2.43645,50400000.0
2007-06-04 23:30:00,2.4365,2.4365,2.4365,2.4365,9600000.0
2007-06-04 23:31:00,2.4365,2.4367,2.4362,2.4367,104400000.0
2007-06-04 23:32:00,2.4367,2.4367,2.43665,2.43665,26400000.0
2007-06-04 23:33:00,2.4366,2.43685,2.43655,2.43685,64800000.0
2007-06-04 23:34:00,2.4372,2.4374,2.4367,2.43685,74100000.0
2007-06-04 23:35:00,2.43685,2.437,2.43685,2.437,22800000.0
2007-06-04 23:36:00,2.437,2.437,2.437,2.437,3200000.0
2007-06-04 23:37:00,2.437,2.437,2.4359,2.4362,117600000.0
2007-06-04 23:38:00,2.4362,2.4362,2.436,2.4361,18000000.0
2007-06-04 23:39:00,2.4361,2.4361,2.43595,2.43595,6000000.0
2007-06-04 23:40:00,2.436,2.43605,2.436,2.43605,6000000.0
2007-06-04 23:41:00,2.436,2.436,2.43595,2.43595,6000000.0
2007-06-04 23:42:00,2.43582,2.43588,2.43548,2.43548,27200000.0
2007-06-04 23:43:00,2.43539,2.43578,2.43539,2.43578,57200000.0
2007-06-04 23:44:00,2.4359,2.4359,2.4357,2.4357,10000000.0
2007-06-04 23:45:00,2.4357,2.43585,2.4357,2.43575,32800000.0
2007-06-04 23:46:00,2.4358,2.43585,2.4355,2.4357,71700000.0
2007-06-04 23:47:00,2.4357,2.4358,2.4355,2.4358,40800000.0
2007-06-04 23:48:00,2.4359,2.4361,2.4359,2.4361,20000000.0
2007-06-04 23:49:00,2.4361,2.4361,2.4361,2.4361,3200000.0
2007-06-04 23:50:00,2.4361,2.4361,2.4357,2.4357,43600000.0
2007-06-04 23:51:00,2.4358,2.43585,2.4358,2.43585,18000000.0
2007-06-04 23:52:00,2.43585,2.43595,2.4357,2.43575,30000000.0
2007-06-04 23:53:00,2.43575,2.43585,2.4357,2.43585,32400000.0
2007-06-04 23:54:00,2.43585,2.43585,2.43565,2.43575,31200000.0
2007-06-04 23:55:00,2.43543,2.43556,2.43529,2.43529,85600000.0
2007-06-04 23:56:00,2.4358,2.43585,2.4358,2.43585,6000000.0
2007-06-04 23:57:00,2.43585,2.43585,2.4357,2.43585,66300000.0
2007-06-04 23:58:00,2.43585,2.43615,2.43585,2.43605,67500000.0
2007-06-04 23:59:00,2.43585,2.43588,2.43553,2.43567,53200000.0
2007-06-05 00:00:00,2.4361,2.43615,2.436,2.436,50000000.0
2007-06-05 00:01:00,2.436,2.436,2.436,2.436,42400000.0
2007-06-05 00:02:00,2.436,2.436,2.436,2.436,8000000.0
2007-06-05 00:03:00,2.43527,2.43585,2.43527,2.43556,36400000.0
2007-06-05 00:04:00,2.43605,2.43605,2.4359,2.4359,16800000.0
2007-06-05 00:05:00,2.4359,2.4359,2.4359,2.4359,12400000.0
2007-06-05 00:06:00,2.43555,2.43598,2.43555,2.43598,60600000.0
2007-06-05 00:07:00,2.436,2.436,2.4359,2.4359,11600000.0
2007-06-05 00:08:00,2.43539,2.43585,2.43539,2.43585,108000000.0
2007-06-05 00:09:00,2.4359,2.436,2.4359,2.4359,44000000.0
2007-06-05 00:10:00,2.4359,2.4359,2.4359,2.4359,18400000.0
2007-06-05 00:11:00,2.4359,2.4359,2.4358,2.43585,38400000.0
2007-06-05 00:12:00,2.4359,2.4361,2.4358,2.4358,55900000.0
2007-06-05 00:13:00,2.4361,2.4361,2.4359,2.436,70800000.0
2007-06-05 00:14:00,2.4361,2.4361,2.4356,2.4356,88300000.0
2007-06-05 00:15:00,2.4358,2.43585,2.4357,2.43575,58300000.0
2007-06-05 00:16:00,2.43575,2.4358,2.4356,2.4356,149900000.0
2007-06-05 00:17:00,2.43512,2.43527,2.43502,2.43512,121600000.0
2007-06-05 00:18:00,2.4356,2.4357,2.4356,2.4356,61200000.0
2007-06-05 00:19:00,2.4356,2.4356,2.4352,2.4356,33100000.0
2007-06-05 00:20:00,2.4356,2.4356,2.4356,2.4356,11600000.0
2007-06-05 00:21:00,2.4356,2.4356,2.4356,2.4356,7600000.0
2007-06-05 00:22:00,2.4356,2.4358,2.4352,2.4357,203600000.0
2007-06-05 00:23:00,2.4357,2.4357,2.4348,2.4348,92400000.0
2007-06-05 00:24:00,2.4348,2.4359,2.4346,2.4355,195000000.0
2007-06-05 00:25:00,2.4355,2.4356,2.4353,2.4356,86000000.0
2007-06-05 00:26:00,2.4356,2.4357,2.4352,2.4355,118800000.0
2007-06-05 00:27:00,2.4355,2.43575,2.4352,2.4354,90800000.0
2007-06-05 00:28:00,2.43545,2.43585,2.43545,2.4357,37600000.0
2007-06-05 00:29:00,2.4357,2.4357,2.4356,2.43565,72800000.0
2007-06-05 00:30:00,2.4356,2.4356,2.4356,2.4356,3600000.0
2007-06-05 00:31:00,2.43565,2.43565,2.43565,2.43565,3600000.0
2007-06-05 00:32:00,2.4356,2.4357,2.4356,2.4357,33200000.0
2007-06-05 00:33:00,2.43524,2.43551,2.43524,2.43546,83200000.0
2007-06-05 00:34:00,2.4357,2.4357,2.43565,2.43565,6000000.0
2007-06-05 00:35:00,2.4356,2.4357,2.4356,2.4357,17200000.0
2007-06-05 00:36:00,2.43552,2.43556,2.43521,2.43548,178400000.0
2007-06-05 00:37:00,2.43575,2.4358,2.43575,2.4358,13200000.0
2007-06-05 00:38:00,2.4358,2.4359,2.4356,2.4359,115200000.0
2007-06-05 00:39:00,2.43585,2.43585,2.43565,2.43565,67600000.0
2007-06-05 00:40:00,2.4357,2.4357,2.4353,2.4353,89200000.0
2007-06-05 00:41:00,2.4355,2.43565,2.4353,2.4356,110600000.0
2007-06-05 00:42:00,2.4355,2.43575,2.4353,2.4353,116200000.0
2007-06-05 00:43:00,2.4353,2.4354,2.4351,2.4354,85500000.0
2007-06-05 00:44:00,2.4354,2.4354,2.4352,2.4352,65700000.0
2007-06-05 00:45:00,2.4352,2.4352,2.4351,2.43515,50100000.0
2007-06-05 00:46:00,2.4352,2.4352,2.4352,2.4352,71200000.0
2007-06-05 00:47:00,2.4352,2.4352,2.4352,2.4352,22200000.0
2007-06-05 00:48:00,2.4352,2.4352,2.4351,2.4351,22700000.0
2007-06-05 00:49:00,2.4351,2.4351,2.4347,2.4347,81600000.0
2007-06-05 00:50:00,2.43465,2.4347,2.4346,2.4347,34800000.0
2007-06-05 00:51:00,2.4347,2.4347,2.4346,2.4347,32800000.0
2007-06-05 00:52:00,2.4347,2.4347,2.4346,2.4347,32800000.0
2007-06-05 00:53:00,2.43447,2.43447,2.43425,2.43429,17200000.0
2007-06-05 00:54:00,2.43403,2.43455,2.43403,2.43455,30800000.0
2007-06-05 00:55:00,2.43456,2.4346,2.43423,2.4346,45600000.0
2007-06-05 00:56:00,2.43465,2.43495,2.4345,2.4348,138400000.0
2007-06-05 00:57:00,2.43485,2.4349,2.43485,2.4349,19200000.0
2007-06-05 00:58:00,2.435,2.435,2.4349,2.435,60800000.0
2007-06-05 00:59:00,2.435,2.43515,2.43495,2.43505,69600000.0
2007-06-05 01:00:00,2.43505,2.43525,2.435,2.43505,72000000.0
2007-06-05 01:01:00,2.43495,2.43495,2.4349,2.43495,25200000.0
2007-06-05 01:02:00,2.435,2.43505,2.435,2.43505,6000000.0
2007-06-05 01:03:00,2.43458,2.43474,2.43458,2.43473,20000000.0
2007-06-05 01:04:00,2.43495,2.43495,2.4349,2.4349,14800000.0
2007-06-05 01:05:00,2.4349,2.43495,2.4349,2.43495,18000000.0
2007-06-05 01:06:00,2.4349,2.435,2.4347,2.43495,52200000.0
2007-06-05 01:07:00,2.43485,2.43485,2.43485,2.43485,3600000.0
2007-06-05 01:08:00,2.43495,2.43495,2.4347,2.4348,146500000.0
2007-06-05 01:09:00,2.4348,2.43495,2.4347,2.43475,73200000.0
2007-06-05 01:10:00,2.4348,2.43485,2.43475,2.43485,80400000.0
2007-06-05 01:11:00,2.43485,2.43495,2.4344,2.43475,79600000.0
2007-06-05 01:12:00,2.4348,2.43495,2.4346,2.4349,181500000.0
2007-06-05 01:13:00,2.43495,2.43495,2.43485,2.43485,26400000.0
2007-06-05 01:14:00,2.4349,2.4349,2.4347,2.4347,67200000.0
2007-06-05 01:15:00,2.4347,2.4347,2.4345,2.43455,82600000.0
2007-06-05 01:16:00,2.43455,2.4348,2.4343,2.43465,100400000.0
2007-06-05 01:17:00,2.4346,2.43465,2.43455,2.43465,30400000.0
2007-06-05 01:18:00,2.43465,2.4347,2.4344,2.4344,36000000.0
2007-06-05 01:19:00,2.4347,2.4347,2.4346,2.4346,24000000.0
2007-06-05 01:20:00,2.4346,2.4347,2.4344,2.4344,13200000.0
2007-06-05 01:21:00,2.4347,2.4347,2.4344,2.43455,30000000.0
2007-06-05 01:22:00,2.4345,2.4346,2.43445,2.43445,54800000.0
2007-06-05 01:23:00,2.43445,2.4348,2.4343,2.4344,138200000.0
2007-06-05 01:24:00,2.43455,2.4349,2.4343,2.4349,143100000.0
2007-06-05 01:25:00,2.4345,2.435,2.4344,2.43475,109100000.0
2007-06-05 01:26:00,2.43475,2.43475,2.4344,2.43475,53600000.0
2007-06-05 01:27:00,2.43475,2.43485,2.43445,2.4345,146000000.0
2007-06-05 01:28:00,2.4345,2.4346,2.4345,2.4346,148800000.0
2007-06-05 01:29:00,2.4346,2.4349,2.4346,2.43465,31200000.0
2007-06-05 01:30:00,2.43465,2.43465,2.4345,2.4345,9600000.0
2007-06-05 01:31:00,2.4346,2.43465,2.4345,2.4346,66400000.0
2007-06-05 01:32:00,2.4346,2.4347,2.4345,2.4347,130400000.0
2007-06-05 01:33:00,2.4346,2.4346,2.4345,2.4345,34800000.0
2007-06-05 01:34:00,2.4345,2.4345,2.4345,2.4345,21200000.0
2007-06-05 01:35:00,2.4345,2.4347,2.4345,2.4347,43600000.0
2007-06-05 01:36:00,2.43475,2.43475,2.4343,2.43445,104600000.0
2007-06-05 01:37:00,2.4345,2.4345,2.4343,2.4343,128000000.0
2007-06-05 01:38:00,2.4342,2.4346,2.4342,2.4346,108000000.0
2007-06-05 01:39:00,2.4346,2.4347,2.4343,2.43435,231200000.0
2007-06-05 01:40:00,2.4344,2.4347,2.4343,2.4343,75200000.0
2007-06-05 01:41:00,2.4343,2.4344,2.434,2.43415,166500000.0
2007-06-05 01:42:00,2.43415,2.43435,2.43415,2.4343,60800000.0
2007-06-05 01:43:00,2.4343,2.4346,2.4341,2.4342,239200000.0
2007-06-05 01:44:00,2.4343,2.4343,2.4343,2.4343,15600000.0
2007-06-05 01:45:00,2.4343,2.43435,2.434,2.43405,49200000.0
2007-06-05 01:46:00,2.43405,2.4343,2.43395,2.434,117200000.0
2007-06-05 01:47:00,2.43415,2.4343,2.434,2.434,14800000.0
2007-06-05 01:48:00,2.434,2.4344,2.434,2.43435,71600000.0
2007-06-05 01:49:00,2.43435,2.43435,2.4342,2.4342,27200000.0
2007-06-05 01:50:00,2.43425,2.43425,2.4342,2.4342,15600000.0
2007-06-05 01:51:00,2.43375,2.43399,2.43375,2.43398,29600000.0
2007-06-05 01:52:00,2.4342,2.4342,2.4341,2.4341,21600000.0
2007-06-05 01:53:00,2.4341,2.4342,2.4341,2.4342,61200000.0
2007-06-05 01:54:00,2.43425,2.43435,2.43425,2.43435,14400000.0
2007-06-05 01:55:00,2.43418,2.43418,2.43376,2.43415,56000000.0
2007-06-05 01:56:00,2.43435,2.4344,2.43415,2.4342,53200000.0
2007-06-05 01:57:00,2.4342,2.43435,2.4341,2.43425,33200000.0
2007-06-05 01:58:00,2.43425,2.4344,2.4342,2.4344,28000000.0
2007-06-05 01:59:00,2.4344,2.43455,2.4341,2.43455,111600000.0
2007-06-05 02:00:00,2.4347,2.4347,2.4344,2.43465,166800000.0
2007-06-05 02:01:00,2.4346,2.4347,2.4345,2.4347,139000000.0
2007-06-05 02:02:00,2.4347,2.4353,2.4346,2.4352,146700000.0
2007-06-05 02:03:00,2.4353,2.4353,2.4347,2.43495,159900000.0
2007-06-05 02:04:00,2.43495,2.43495,2.4348,2.43485,52000000.0
2007-06-05 02:05:00,2.43485,2.43495,2.4342,2.43475,153800000.0
2007-06-05 02:06:00,2.4347,2.4349,2.4345,2.4349,66400000.0
2007-06-05 02:07:00,2.4345,2.4349,2.4345,2.43485,52000000.0
2007-06-05 02:08:00,2.43485,2.43485,2.43465,2.4347,30400000.0
2007-06-05 02:09:00,2.4347,2.4348,2.4345,2.43455,46400000.0
2007-06-05 02:10:00,2.43455,2.4347,2.4345,2.4347,88400000.0
2007-06-05 02:11:00,2.43475,2.43495,2.43475,2.43475,32000000.0
2007-06-05 02:12:00,2.4347,2.4349,2.4345,2.4349,80800000.0
2007-06-05 02:13:00,2.4345,2.4349,2.4345,2.43475,97600000.0
2007-06-05 02:14:00,2.4348,2.4348,2.4345,2.4346,100800000.0
2007-06-05 02:15:00,2.4346,2.4346,2.4345,2.4345,43600000.0
2007-06-05 02:16:00,2.43445,2.4346,2.43445,2.43455,55200000.0
2007-06-05 02:17:00,2.4346,2.4346,2.4346,2.4346,15600000.0
2007-06-05 02:18:00,2.434,2.43417,2.434,2.43415,22600000.0
2007-06-05 02:19:00,2.4346,2.4346,2.4345,2.4345,30000000.0
2007-06-05 02:20:00,2.4345,2.4346,2.4345,2.4346,51600000.0
2007-06-05 02:21:00,2.43445,2.4349,2.4344,2.4347,118800000.0
2007-06-05 02:22:00,2.4347,2.4349,2.4347,2.43475,55700000.0
2007-06-05 02:23:00,2.4348,2.435,2.4346,2.4349,165099999.0
2007-06-05 02:24:00,2.4349,2.43495,2.4347,2.43475,134800000.0
2007-06-05 02:25:00,2.4347,2.4348,2.4345,2.43465,136800000.0
2007-06-05 02:26:00,2.43455,2.43455,2.43445,2.43445,22400000.0
2007-06-05 02:27:00,2.43455,2.43455,2.4344,2.43445,80800000.0
2007-06-05 02:28:00,2.4345,2.43455,2.4345,2.43455,11600000.0
2007-06-05 02:29:00,2.43455,2.43455,2.4344,2.43455,64000000.0
2007-06-05 02:30:00,2.4345,2.43465,2.4344,2.43465,34400000.0
2007-06-05 02:31:00,2.4346,2.4346,2.4346,2.4346,31200000.0
2007-06-05 02:32:00,2.4347,2.4348,2.43465,2.43465,107600000.0
2007-06-05 02:33:00,2.4347,2.43485,2.43465,2.43485,59600000.0
2007-06-05 02:34:00,2.4348,2.435,2.4347,2.435,159600000.0
2007-06-05 02:35:00,2.435,2.435,2.4348,2.435,60400000.0
2007-06-05 02:36:00,2.435,2.435,2.435,2.435,13600000.0
2007-06-05 02:37:00,2.43485,2.43495,2.4348,2.43495,28800000.0
2007-06-05 02:38:00,2.43485,2.43485,2.43485,2.43485,3600000.0
2007-06-05 02:39:00,2.4349,2.43495,2.4348,2.4348,40400000.0
2007-06-05 02:40:00,2.4348,2.4348,2.43465,2.43475,56800000.0
2007-06-05 02:41:00,2.43465,2.43465,2.4346,2.43465,56800000.0
2007-06-05 02:42:00,2.4348,2.4349,2.4346,2.4348,156100000.0
2007-06-05 02:43:00,2.4348,2.43505,2.4347,2.4348,102800000.0
2007-06-05 02:44:00,2.4348,2.4349,2.43465,2.4347,175900000.0
2007-06-05 02:45:00,2.4347,2.4349,2.4344,2.4344,216800000.0
2007-06-05 02:46:00,2.4345,2.4347,2.4345,2.4346,32800000.0
2007-06-05 02:47:00,2.4347,2.4347,2.4347,2.4347,61600000.0
2007-06-05 02:48:00,2.4348,2.4348,2.4347,2.4347,162800000.0
2007-06-05 02:49:00,2.4347,2.43475,2.4347,2.4347,48400000.0
2007-06-05 02:50:00,2.4347,2.4348,2.4347,2.4348,145200000.0
2007-06-05 02:51:00,2.4348,2.4351,2.4347,2.4348,177300000.0
2007-06-05 02:52:00,2.4348,2.4349,2.4348,2.4349,39200000.0
2007-06-05 02:53:00,2.4349,2.4349,2.4348,2.43485,44700000.0
2007-06-05 02:54:00,2.4348,2.4348,2.4347,2.4347,74400000.0
2007-06-05 02:55:00,2.4346,2.4348,2.4345,2.4347,153000000.0
2007-06-05 02:56:00,2.4347,2.4347,2.4346,2.4347,25200000.0
2007-06-05 02:57:00,2.4348,2.4348,2.4347,2.43475,30000000.0
2007-06-05 02:58:00,2.4347,2.4348,2.4347,2.4348,151200000.0
2007-06-05 02:59:00,2.4348,2.4348,2.4348,2.4348,58400000.0
2007-06-05 03:00:00,2.4348,2.435,2.43475,2.4349,86299999.0
2007-06-05 03:01:00,2.4349,2.43495,2.4347,2.4348,129100000.0
2007-06-05 03:02:00,2.4348,2.43495,2.4348,2.43485,88599999.0
2007-06-05 03:03:00,2.4349,2.4349,2.4348,2.4348,82000000.0
2007-06-05 03:04:00,2.4348,2.4348,2.4348,2.4348,34800000.0
2007-06-05 03:05:00,2.4348,2.4348,2.4348,2.4348,20000000.0
2007-06-05 03:06:00,2.43416,2.43432,2.43416,2.43432,14400000.0
2007-06-05 03:07:00,2.4348,2.4348,2.4348,2.4348,4000000.0
2007-06-05 03:08:00,2.4347,2.4347,2.4346,2.4347,81200000.0
2007-06-05 03:09:00,2.4347,2.4347,2.4346,2.4346,74400000.0
2007-06-05 03:10:00,2.4347,2.4347,2.4346,2.4346,20800000.0
2007-06-05 03:11:00,2.4346,2.4346,2.4346,2.4346,8000000.0
2007-06-05 03:12:00,2.4346,2.4346,2.4346,2.4346,8000000.0
2007-06-05 03:13:00,2.43445,2.43445,2.4344,2.4344,42400000.0
2007-06-05 03:14:00,2.4344,2.4344,2.4344,2.4344,39600000.0
2007-06-05 03:15:00,2.43415,2.43419,2.43385,2.434,35200000.0
2007-06-05 03:16:00,2.4346,2.4346,2.4344,2.4344,64000000.0
2007-06-05 03:17:00,2.4343,2.4346,2.43415,2.4346,115200000.0
2007-06-05 03:18:00,2.4345,2.4345,2.4343,2.4343,56400000.0
2007-06-05 03:19:00,2.4344,2.4346,2.4342,2.4345,143400000.0
2007-06-05 03:20:00,2.4343,2.43485,2.4343,2.43465,264800000.0
2007-06-05 03:21:00,2.4348,2.4348,2.4343,2.43435,149200000.0
2007-06-05 03:22:00,2.4345,2.43455,2.4342,2.4344,196300000.0
2007-06-05 03:23:00,2.4344,2.4344,2.4342,2.4344,149600000.0
2007-06-05 03:24:00,2.4344,2.4347,2.4344,2.4347,154000000.0
2007-06-05 03:25:00,2.4346,2.43465,2.43445,2.4346,85200000.0
2007-06-05 03:26:00,2.4346,2.43475,2.4344,2.43455,74800000.0
2007-06-05 03:27:00,2.43445,2.4347,2.4342,2.4342,134400000.0
2007-06-05 03:28:00,2.4342,2.4346,2.4342,2.4344,110800000.0
2007-06-05 03:29:00,2.4344,2.4346,2.43435,2.4345,86900000.0
2007-06-05 03:30:00,2.4346,2.4348,2.4343,2.43465,98700000.0
2007-06-05 03:31:00,2.4348,2.435,2.4347,2.4347,129200000.0
2007-06-05 03:32:00,2.43485,2.435,2.43485,2.435,40600000.0
2007-06-05 03:33:00,2.435,2.435,2.4348,2.4348,71600000.0
2007-06-05 03:34:00,2.4348,2.4348,2.4348,2.4348,37200000.0
2007-06-05 03:35:00,2.4348,2.435,2.4348,2.435,129500000.0
2007-06-05 03:36:00,2.435,2.4354,2.4349,2.4351,234400000.0
2007-06-05 03:37:00,2.4351,2.4354,2.4351,2.4353,100800000.0
2007-06-05 03:38:00,2.4353,2.4354,2.4353,2.4354,72700000.0
2007-06-05 03:39:00,2.4353,2.4356,2.4351,2.4354,189000000.0
2007-06-05 03:40:00,2.4354,2.43545,2.4351,2.4354,129600000.0
2007-06-05 03:41:00,2.4353,2.4354,2.4353,2.4354,59200000.0
2007-06-05 03:42:00,2.43535,2.43535,2.4352,2.4352,111700000.0
2007-06-05 03:43:00,2.4352,2.4353,2.4352,2.4353,29200000.0
2007-06-05 03:44:00,2.4353,2.4357,2.4353,2.4355,131000000.0
2007-06-05 03:45:00,2.4355,2.4355,2.4353,2.4353,150400000.0
2007-06-05 03:46:00,2.4353,2.4354,2.4353,2.4353,143600000.0
2007-06-05 03:47:00,2.4353,2.4356,2.4352,2.4354,153600000.0
2007-06-05 03:48:00,2.4354,2.4355,2.4354,2.4354,43200000.0
2007-06-05 03:49:00,2.4355,2.4356,2.4355,2.4355,48400000.0
2007-06-05 03:50:00,2.4354,2.4356,2.43535,2.43535,67600000.0
2007-06-05 03:51:00,2.4354,2.43545,2.4353,2.43545,124700000.0
2007-06-05 03:52:00,2.4355,2.4357,2.435,2.43545,298000000.0
2007-06-05 03:53:00,2.4355,2.4355,2.4353,2.4353,59400000.0
2007-06-05 03:54:00,2.43535,2.4357,2.43535,2.4354,89100000.0
2007-06-05 03:55:00,2.4354,2.4354,2.4354,2.4354,14600000.0
2007-06-05 03:56:00,2.4353,2.4355,2.4353,2.43545,47700000.0
2007-06-05 03:57:00,2.4354,2.4355,2.43535,2.4355,149299999.0
2007-06-05 03:58:00,2.43545,2.4355,2.4354,2.4354,60400000.0
2007-06-05 03:59:00,2.4354,2.4355,2.43535,2.43535,55200000.0
2007-06-05 04:00:00,2.4355,2.4355,2.4355,2.4355,19200000.0
2007-06-05 04:01:00,2.4355,2.4355,2.4355,2.4355,9600000.0
2007-06-05 04:02:00,2.4355,2.4356,2.4355,2.4356,26400000.0
2007-06-05 04:03:00,2.4356,2.4356,2.4354,2.4354,55200000.0
2007-06-05 04:04:00,2.4354,2.4354,2.4353,2.4354,90000000.0
2007-06-05 04:05:00,2.4354,2.4356,2.4354,2.4354,47600000.0
2007-06-05 04:06:00,2.4354,2.4354,2.4354,2.4354,47200000.0
2007-06-05 04:07:00,2.4356,2.4356,2.4354,2.4354,22400000.0
2007-06-05 04:08:00,2.4354,2.4356,2.4353,2.43535,54000000.0
2007-06-05 04:09:00,2.4354,2.4354,2.4354,2.4354,4000000.0
2007-06-05 04:10:00,2.4353,2.4354,2.4352,2.4353,43600000.0
2007-06-05 04:11:00,2.4353,2.4354,2.4353,2.4354,48400000.0
2007-06-05 04:12:00,2.4354,2.4354,2.4353,2.4354,23200000.0
2007-06-05 04:13:00,2.4354,2.4358,2.4354,2.4356,31200000.0
2007-06-05 04:14:00,2.4356,2.4356,2.4354,2.4354,41200000.0
2007-06-05 04:15:00,2.4354,2.4354,2.4354,2.4354,19600000.0
2007-06-05 04:16:00,2.4354,2.4354,2.4354,2.4354,84800000.0
2007-06-05 04:17:00,2.4354,2.4358,2.4354,2.4358,10400000.0
2007-06-05 04:18:00,2.4358,2.4358,2.4354,2.4356,76400000.0
2007-06-05 04:19:00,2.4356,2.4356,2.4354,2.4354,76400000.0
2007-06-05 04:20:00,2.4354,2.4356,2.43505,2.43505,147400000.0
2007-06-05 04:21:00,2.4351,2.4351,2.435,2.43505,23500000.0
2007-06-05 04:22:00,2.4346,2.43471,2.43453,2.43468,36200000.0
2007-06-05 04:23:00,2.4351,2.43525,2.4351,2.43525,8800000.0
2007-06-05 04:24:00,2.43515,2.43525,2.43515,2.43525,14400000.0
2007-06-05 04:25:00,2.4352,2.43525,2.435,2.4351,50800000.0
2007-06-05 04:26:00,2.4352,2.4352,2.4351,2.4351,45600000.0
2007-06-05 04:27:00,2.4352,2.4352,2.43505,2.4351,53200000.0
2007-06-05 04:28:00,2.4351,2.4351,2.4351,2.4351,7200000.0
2007-06-05 04:29:00,2.4351,2.4351,2.4351,2.4351,6400000.0
2007-06-05 04:30:00,2.4351,2.4351,2.4351,2.4351,3200000.0
2007-06-05 04:31:00,2.4345,2.43487,2.4345,2.43481,65600000.0
2007-06-05 04:32:00,2.43485,2.43487,2.43481,2.43484,28600000.0
2007-06-05 04:33:00,2.4351,2.4351,2.4351,2.4351,33600000.0
2007-06-05 04:34:00,2.4351,2.4351,2.4351,2.4351,69200000.0
2007-06-05 04:35:00,2.43452,2.43482,2.43449,2.43456,34500000.0
2007-06-05 04:36:00,2.4352,2.4352,2.435,2.4351,87600000.0
2007-06-05 04:37:00,2.4352,2.43535,2.43515,2.43525,131200000.0
2007-06-05 04:38:00,2.43515,2.4353,2.4351,2.4353,52300000.0
2007-06-05 04:39:00,2.4353,2.4353,2.4346,2.4346,139700000.0
2007-06-05 04:40:00,2.4346,2.4349,2.4346,2.4348,111300000.0
2007-06-05 04:41:00,2.4348,2.4348,2.4347,2.43475,87000000.0
2007-06-05 04:42:00,2.43475,2.43515,2.43475,2.4349,66000000.0
2007-06-05 04:43:00,2.4346,2.435,2.4346,2.435,72800001.0
2007-06-05 04:44:00,2.4349,2.43505,2.4348,2.4348,111300000.0
2007-06-05 04:45:00,2.435,2.435,2.4346,2.4346,77100000.0
2007-06-05 04:46:00,2.435,2.435,2.4346,2.4346,13500000.0
2007-06-05 04:47:00,2.4349,2.43505,2.43465,2.43505,148400000.0
2007-06-05 04:48:00,2.435,2.4352,2.4347,2.43485,162300000.0
2007-06-05 04:49:00,2.4349,2.4351,2.4349,2.4351,11200000.0
2007-06-05 04:50:00,2.4349,2.4352,2.4349,2.4349,38800000.0
2007-06-05 04:51:00,2.4349,2.4352,2.4345,2.4347,151000000.0
2007-06-05 04:52:00,2.43475,2.4349,2.4346,2.4348,155100000.0
2007-06-05 04:53:00,2.4348,2.4351,2.4348,2.4349,73200000.0
2007-06-05 04:54:00,2.43436,2.43455,2.43376,2.43455,41000000.0
2007-06-05 04:55:00,2.4349,2.4349,2.4348,2.4348,12800000.0
2007-06-05 04:56:00,2.435,2.435,2.4349,2.4349,31600000.0
2007-06-05 04:57:00,2.435,2.43505,2.43495,2.43505,10400000.0
2007-06-05 04:58:00,2.435,2.4352,2.435,2.435,59200000.0
2007-06-05 04:59:00,2.4351,2.4352,2.4351,2.4351,17200000.0
2007-06-05 05:00:00,2.4352,2.4352,2.4352,2.4352,7200000.0
2007-06-05 05:01:00,2.4352,2.4352,2.435,2.4351,85800001.0
2007-06-05 05:02:00,2.4352,2.4352,2.4351,2.4352,10400000.0
2007-06-05 05:03:00,2.4351,2.4351,2.4351,2.4351,77200000.0
2007-06-05 05:04:00,2.4351,2.4351,2.4351,2.4351,4000000.0
2007-06-05 05:05:00,2.4351,2.4351,2.4351,2.4351,8800000.0
2007-06-05 05:06:00,2.4351,2.4351,2.4351,2.4351,24400000.0
2007-06-05 05:07:00,2.4351,2.4351,2.4347,2.4347,82800000.0
2007-06-05 05:08:00,2.4347,2.43475,2.4347,2.43475,23200000.0
2007-06-05 05:09:00,2.4347,2.4349,2.4347,2.43485,104500001.0
2007-06-05 05:10:00,2.4349,2.435,2.4349,2.4349,46000000.0
2007-06-05 05:11:00,2.43485,2.43495,2.4348,2.4349,102800000.0
2007-06-05 05:12:00,2.43495,2.4352,2.4348,2.435,84400000.0
2007-06-05 05:13:00,2.435,2.43505,2.435,2.435,31200000.0
2007-06-05 05:14:00,2.435,2.43515,2.435,2.43505,46400000.0
2007-06-05 05:15:00,2.4351,2.43515,2.43505,2.43505,8800000.0
2007-06-05 05:16:00,2.43515,2.43515,2.43505,2.43505,11600000.0
2007-06-05 05:17:00,2.435,2.435,2.435,2.435,12000000.0
2007-06-05 05:18:00,2.43473,2.43487,2.43471,2.43479,95700000.0
2007-06-05 05:19:00,2.435,2.435,2.4349,2.43495,39200000.0
2007-06-05 05:20:00,2.43495,2.43495,2.4347,2.43485,79200000.0
2007-06-05 05:21:00,2.43485,2.435,2.4346,2.43495,103200000.0
2007-06-05 05:22:00,2.43485,2.43485,2.43485,2.43485,10800000.0
2007-06-05 05:23:00,2.4348,2.43485,2.43475,2.4348,27600000.0
2007-06-05 05:24:00,2.43485,2.43485,2.43475,2.43485,26000000.0
2007-06-05 05:25:00,2.43485,2.43485,2.43485,2.43485,7200000.0
2007-06-05 05:26:00,2.4349,2.435,2.4346,2.4346,46300000.0
2007-06-05 05:27:00,2.4346,2.4349,2.4346,2.4346,202800000.0
2007-06-05 05:28:00,2.43465,2.4347,2.4346,2.43465,45600000.0
2007-06-05 05:29:00,2.4347,2.4347,2.43455,2.43455,128800000.0
2007-06-05 05:30:00,2.4347,2.4347,2.4345,2.4345,53600000.0
2007-06-05 05:31:00,2.4345,2.4345,2.4345,2.4345,29600000.0
2007-06-05 05:32:00,2.4345,2.4345,2.4345,2.4345,34400000.0
2007-06-05 05:33:00,2.4345,2.4345,2.4345,2.4345,3200000.0
2007-06-05 05:34:00,2.4345,2.4345,2.4345,2.4345,16800000.0
2007-06-05 05:35:00,2.4345,2.43455,2.4345,2.4345,92800000.0
2007-06-05 05:36:00,2.4347,2.4347,2.4345,2.4345,22000000.0
2007-06-05 05:37:00,2.4346,2.4347,2.4345,2.4347,60700000.0
2007-06-05 05:38:00,2.4348,2.4348,2.4347,2.43475,50000000.0
2007-06-05 05:39:00,2.43415,2.4344,2.434,2.43435,203100000.0
2007-06-05 05:40:00,2.4349,2.4353,2.43475,2.4353,103399999.0
2007-06-05 05:41:00,2.4351,2.4353,2.4351,2.4353,97099999.0
2007-06-05 05:42:00,2.4352,2.4352,2.435,2.435,73600000.0
2007-06-05 05:43:00,2.435,2.435,2.4345,2.4348,279300002.0
2007-06-05 05:44:00,2.4348,2.4348,2.4345,2.43475,121200000.0
2007-06-05 05:45:00,2.4348,2.43505,2.43475,2.4349,62000000.0
2007-06-05 05:46:00,2.43461,2.43461,2.43426,2.43454,135600000.0
2007-06-05 05:47:00,2.4349,2.435,2.4349,2.435,24000000.0
2007-06-05 05:48:00,2.435,2.435,2.4349,2.4349,45600000.0
2007-06-05 05:49:00,2.4349,2.4352,2.4348,2.4349,151600000.0
2007-06-05 05:50:00,2.4348,2.4349,2.43465,2.4347,140200000.0
2007-06-05 05:51:00,2.4348,2.4351,2.4347,2.4351,154999998.0
2007-06-05 05:52:00,2.435,2.435,2.4347,2.435,116800000.0
2007-06-05 05:53:00,2.435,2.435,2.4347,2.4349,294700000.0
2007-06-05 05:54:00,2.4349,2.4351,2.4349,2.435,190800000.0
2007-06-05 05:55:00,2.435,2.4351,2.4349,2.435,235900000.0
2007-06-05 05:56:00,2.435,2.4351,2.435,2.435,105500000.0
2007-06-05 05:57:00,2.4351,2.4351,2.4351,2.4351,54000000.0
2007-06-05 05:58:00,2.4351,2.4352,2.4351,2.4351,53200000.0
2007-06-05 05:59:00,2.4351,2.4353,2.435,2.435,101400000.0
2007-06-05 06:00:00,2.4353,2.4353,2.4349,2.4351,172800000.0
2007-06-05 06:01:00,2.4351,2.43525,2.4349,2.43515,164800000.0
2007-06-05 06:02:00,2.4351,2.43515,2.4351,2.43515,40800000.0
2007-06-05 06:03:00,2.43515,2.4353,2.435,2.43515,111600000.0
2007-06-05 06:04:00,2.43505,2.4353,2.4349,2.43505,118000000.0
2007-06-05 06:05:00,2.4351,2.4355,2.435,2.4353,217600000.0
2007-06-05 06:06:00,2.43535,2.4359,2.43515,2.43585,198800000.0
2007-06-05 06:07:00,2.43585,2.4359,2.4358,2.4358,43600000.0
2007-06-05 06:08:00,2.4358,2.4361,2.4356,2.436,105600000.0
2007-06-05 06:09:00,2.436,2.43605,2.43585,2.436,132100000.0
2007-06-05 06:10:00,2.43595,2.4361,2.4359,2.436,118400000.0
2007-06-05 06:11:00,2.4361,2.4361,2.4361,2.4361,26800000.0
2007-06-05 06:12:00,2.4361,2.4361,2.43565,2.4357,306499997.0
2007-06-05 06:13:00,2.4358,2.4359,2.4357,2.4358,70800000.0
2007-06-05 06:14:00,2.4358,2.4359,2.4358,2.4359,141600000.0
2007-06-05 06:15:00,2.4359,2.4359,2.43585,2.43585,116400000.0
2007-06-05 06:16:00,2.4358,2.4358,2.4358,2.4358,23200000.0
2007-06-05 06:17:00,2.4358,2.4358,2.4356,2.4356,109200000.0
2007-06-05 06:18:00,2.4358,2.4358,2.4356,2.4356,60000000.0
2007-06-05 06:19:00,2.4356,2.4358,2.4356,2.4357,144800000.0
2007-06-05 06:20:00,2.4357,2.4358,2.4357,2.4357,32800000.0
2007-06-05 06:21:00,2.4358,2.43585,2.4357,2.4358,78800000.0
2007-06-05 06:22:00,2.4358,2.4361,2.4357,2.4359,216400000.0
2007-06-05 06:23:00,2.43585,2.43595,2.4355,2.4359,242100000.0
2007-06-05 06:24:00,2.43585,2.4359,2.43565,2.4358,68000000.0
2007-06-05 06:25:00,2.4358,2.4358,2.4357,2.43575,64800000.0
2007-06-05 06:26:00,2.4358,2.4358,2.4357,2.4357,43600000.0
2007-06-05 06:27:00,2.4357,2.4359,2.4357,2.4358,37100000.0
2007-06-05 06:28:00,2.4358,2.4358,2.4355,2.4356,315100000.0
2007-06-05 06:29:00,2.4358,2.43585,2.43575,2.43585,34000000.0
2007-06-05 06:30:00,2.4358,2.4359,2.4354,2.43555,140800000.0
2007-06-05 06:31:00,2.43555,2.43575,2.4353,2.43565,162800000.0
2007-06-05 06:32:00,2.4357,2.43575,2.4355,2.43555,87200000.0
2007-06-05 06:33:00,2.43555,2.43555,2.4353,2.43535,84800000.0
2007-06-05 06:34:00,2.43535,2.43535,2.4353,2.4353,76800000.0
2007-06-05 06:35:00,2.4353,2.4353,2.4353,2.4353,14000000.0
2007-06-05 06:36:00,2.43535,2.4355,2.43535,2.4355,58800000.0
2007-06-05 06:37:00,2.4355,2.4358,2.4355,2.4357,285200000.0
2007-06-05 06:38:00,2.4357,2.4357,2.4354,2.4354,117800000.0
2007-06-05 06:39:00,2.4355,2.4358,2.4353,2.4358,251700001.0
2007-06-05 06:40:00,2.4358,2.436,2.4357,2.4359,192700001.0
2007-06-05 06:41:00,2.4359,2.436,2.4356,2.4358,134100000.0
2007-06-05 06:42:00,2.4358,2.4359,2.4356,2.4358,121800000.0
2007-06-05 06:43:00,2.4358,2.4359,2.43575,2.4359,162000000.0
2007-06-05 06:44:00,2.4359,2.4361,2.43575,2.4359,77600000.0
2007-06-05 06:45:00,2.436,2.4365,2.4359,2.436,156800000.0
2007-06-05 06:46:00,2.436,2.4366,2.436,2.4366,184000000.0
2007-06-05 06:47:00,2.4366,2.43675,2.4365,2.4366,148100000.0
2007-06-05 06:48:00,2.4366,2.4367,2.43655,2.4366,100400000.0
2007-06-05 06:49:00,2.4366,2.4367,2.43655,2.4366,122000000.0
2007-06-05 06:50:00,2.4366,2.4367,2.4363,2.4365,156000000.0
2007-06-05 06:51:00,2.4365,2.4368,2.4363,2.4368,140000000.0
2007-06-05 06:52:00,2.43675,2.4368,2.43645,2.43645,64400000.0
2007-06-05 06:53:00,2.43655,2.43655,2.43635,2.4365,90800000.0
2007-06-05 06:54:00,2.4366,2.4366,2.4365,2.4365,30800000.0
2007-06-05 06:55:00,2.4365,2.4365,2.43635,2.4364,50400000.0
2007-06-05 06:56:00,2.4364,2.4367,2.4364,2.4366,160700000.0
2007-06-05 06:57:00,2.43665,2.4367,2.4365,2.4366,93200000.0
2007-06-05 06:58:00,2.4367,2.4367,2.4364,2.4364,24400000.0
2007-06-05 06:59:00,2.4364,2.4364,2.4362,2.4363,84500000.0
2007-06-05 07:00:00,2.4363,2.4363,2.4362,2.4362,44400000.0
2007-06-05 07:01:00,2.43625,2.4364,2.43625,2.4364,10800000.0
2007-06-05 07:02:00,2.4365,2.4365,2.4364,2.4364,73600000.0
2007-06-05 07:03:00,2.4365,2.4365,2.43625,2.4364,17600000.0
2007-06-05 07:04:00,2.4365,2.4365,2.4363,2.4363,30800000.0
2007-06-05 07:05:00,2.4363,2.43645,2.4363,2.43645,20800000.0
2007-06-05 07:06:00,2.4365,2.4366,2.4364,2.4365,129000000.0
2007-06-05 07:07:00,2.4366,2.4366,2.4364,2.4365,135600000.0
2007-06-05 07:08:00,2.43655,2.4366,2.4364,2.4366,84400000.0
2007-06-05 07:09:00,2.4365,2.43655,2.4363,2.4363,67200000.0
2007-06-05 07:10:00,2.436,2.43632,2.43596,2.43627,485199997.0
2007-06-05 07:11:00,2.4363,2.4363,2.43625,2.43625,49200000.0
2007-06-05 07:12:00,2.43635,2.4365,2.4362,2.43645,192999999.0
2007-06-05 07:13:00,2.4365,2.4366,2.43645,2.4365,13600000.0
2007-06-05 07:14:00,2.4366,2.43665,2.4364,2.4365,70000000.0
2007-06-05 07:15:00,2.4365,2.4366,2.43645,2.43655,39200000.0
2007-06-05 07:16:00,2.4365,2.4366,2.4363,2.4364,120799999.0
2007-06-05 07:17:00,2.4365,2.4368,2.4364,2.43675,183500000.0
2007-06-05 07:18:00,2.4367,2.43675,2.43645,2.43645,165200000.0
2007-06-05 07:19:00,2.43645,2.43645,2.43625,2.4364,74400000.0
2007-06-05 07:20:00,2.4364,2.43645,2.4363,2.4364,151200000.0
2007-06-05 07:21:00,2.4364,2.4366,2.4364,2.4365,129600000.0
2007-06-05 07:22:00,2.43665,2.43665,2.4364,2.4364,46400000.0
2007-06-05 07:23:00,2.4363,2.4363,2.4363,2.4363,52200000.0
2007-06-05 07:24:00,2.43575,2.4361,2.43575,2.4361,113600000.0
2007-06-05 07:25:00,2.43645,2.43645,2.43645,2.43645,3600000.0
2007-06-05 07:26:00,2.4364,2.4366,2.4364,2.4364,71600000.0
2007-06-05 07:27:00,2.4364,2.4366,2.4363,2.43645,159200000.0
2007-06-05 07:28:00,2.4366,2.4367,2.4364,2.4366,109600000.0
2007-06-05 07:29:00,2.4366,2.4366,2.4365,2.4366,38000000.0
2007-06-05 07:30:00,2.43655,2.4366,2.43655,2.4366,46400000.0
2007-06-05 07:31:00,2.4366,2.4366,2.4364,2.4364,24000000.0
2007-06-05 07:32:00,2.43635,2.4367,2.4363,2.4366,67400000.0
2007-06-05 07:33:00,2.4366,2.4366,2.4366,2.4366,1600000.0
2007-06-05 07:34:00,2.4366,2.43675,2.4366,2.43665,33600000.0
2007-06-05 07:35:00,2.43665,2.4367,2.43655,2.4366,30800000.0
2007-06-05 07:36:00,2.4366,2.4367,2.4363,2.4363,59100000.0
2007-06-05 07:37:00,2.4364,2.43655,2.4363,2.4365,30100000.0
2007-06-05 07:38:00,2.4362,2.4367,2.4362,2.4365,27200000.0
2007-06-05 07:39:00,2.4364,2.4366,2.4364,2.43645,70400000.0
2007-06-05 07:40:00,2.4365,2.4365,2.4362,2.4364,128000000.0
2007-06-05 07:41:00,2.4365,2.4366,2.4361,2.4364,186800000.0
2007-06-05 07:42:00,2.4364,2.43655,2.4361,2.43625,54200000.0
2007-06-05 07:43:00,2.43625,2.4364,2.4362,2.4363,29200000.0
2007-06-05 07:44:00,2.4363,2.4367,2.4362,2.4363,205200000.0
2007-06-05 07:45:00,2.4363,2.4368,2.4363,2.43655,231600000.0
2007-06-05 07:46:00,2.4366,2.4366,2.4364,2.4364,296800000.0
2007-06-05 07:47:00,2.4364,2.43655,2.4363,2.43655,56400000.0
2007-06-05 07:48:00,2.4365,2.4365,2.4363,2.4363,45800000.0
2007-06-05 07:49:00,2.4366,2.4366,2.436,2.4363,337700000.0
2007-06-05 07:50:00,2.4364,2.43645,2.4363,2.43645,108300000.0
2007-06-05 07:51:00,2.43645,2.4367,2.4362,2.4364,201700000.0
2007-06-05 07:52:00,2.4364,2.4366,2.4364,2.43655,125499999.0
2007-06-05 07:53:00,2.43655,2.4367,2.4364,2.4367,101600000.0
2007-06-05 07:54:00,2.4367,2.43705,2.4366,2.4369,205600000.0
2007-06-05 07:55:00,2.4364,2.4371,2.4364,2.43695,163400000.0
2007-06-05 07:56:00,2.43695,2.43725,2.4369,2.43705,164800000.0
2007-06-05 07:57:00,2.4371,2.4377,2.43705,2.4377,325600000.0
2007-06-05 07:58:00,2.4377,2.4377,2.43645,2.43645,509200000.0
2007-06-05 07:59:00,2.4365,2.4371,2.4365,2.4369,319000000.0
2007-06-05 08:00:00,2.437,2.43705,2.4366,2.4367,476800000.0
2007-06-05 08:01:00,2.4367,2.437,2.4366,2.4367,167700000.0
2007-06-05 08:02:00,2.4367,2.437,2.4365,2.43695,490599997.0
2007-06-05 08:03:00,2.43695,2.4375,2.43695,2.4371,334900000.0
2007-06-05 08:04:00,2.437,2.43715,2.43685,2.4369,136400000.0
2007-06-05 08:05:00,2.43685,2.43705,2.4368,2.43685,249200000.0
2007-06-05 08:06:00,2.43685,2.437,2.4366,2.437,302700000.0
2007-06-05 08:07:00,2.437,2.437,2.4366,2.4366,77200000.0
2007-06-05 08:08:00,2.43695,2.43695,2.43665,2.4368,89200000.0
2007-06-05 08:09:00,2.4369,2.437,2.4366,2.437,363000002.0
2007-06-05 08:10:00,2.437,2.4373,2.4367,2.43725,300200001.0
2007-06-05 08:11:00,2.43725,2.4374,2.4372,2.4373,147600000.0
2007-06-05 08:12:00,2.4373,2.4376,2.4373,2.43735,160400000.0
2007-06-05 08:13:00,2.4375,2.4375,2.4372,2.43735,160999999.0
2007-06-05 08:14:00,2.43735,2.4376,2.4372,2.4374,198900000.0
2007-06-05 08:15:00,2.4374,2.43745,2.4373,2.43735,75600000.0
2007-06-05 08:16:00,2.4374,2.4376,2.4374,2.43755,256800000.0
2007-06-05 08:17:00,2.43755,2.438,2.43755,2.43785,587500000.0
2007-06-05 08:18:00,2.43785,2.4381,2.4378,2.438,171400000.0
2007-06-05 08:19:00,2.43805,2.43835,2.43805,2.4381,209600000.0
2007-06-05 08:20:00,2.4381,2.4382,2.4378,2.4382,148000000.0
2007-06-05 08:21:00,2.4382,2.43845,2.4382,2.43845,168800000.0
2007-06-05 08:22:00,2.43845,2.4389,2.4383,2.4384,542300000.0
2007-06-05 08:23:00,2.4384,2.4385,2.43815,2.4385,438999995.0
2007-06-05 08:24:00,2.4385,2.4385,2.4379,2.4384,523899998.0
2007-06-05 08:25:00,2.4387,2.4387,2.4383,2.4386,448400000.0
2007-06-05 08:26:00,2.4386,2.4386,2.4383,2.4385,187200000.0
2007-06-05 08:27:00,2.4385,2.4387,2.4383,2.4384,427299999.0
2007-06-05 08:28:00,2.4384,2.4386,2.43835,2.4385,175200000.0
2007-06-05 08:29:00,2.4385,2.43865,2.4384,2.4385,170400000.0
2007-06-05 08:30:00,2.4385,2.4386,2.4383,2.4386,304400000.0
2007-06-05 08:31:00,2.4386,2.4386,2.438,2.43815,442700001.0
2007-06-05 08:32:00,2.4381,2.4383,2.4377,2.43795,596400000.0
2007-06-05 08:33:00,2.43795,2.4382,2.4377,2.4379,419800000.0
2007-06-05 08:34:00,2.4379,2.43795,2.4373,2.4374,765700006.0
2007-06-05 08:35:00,2.4373,2.43795,2.4372,2.4379,930200003.0
2007-06-05 08:36:00,2.4379,2.4385,2.4378,2.438,589299996.0
2007-06-05 08:37:00,2.438,2.438,2.4379,2.4379,102399999.0
2007-06-05 08:38:00,2.4379,2.43815,2.43785,2.43785,358000000.0
2007-06-05 08:39:00,2.43785,2.43785,2.4371,2.4372,468400000.0
2007-06-05 08:40:00,2.4372,2.4375,2.4368,2.4374,723500000.0
2007-06-05 08:41:00,2.4372,2.4373,2.43665,2.43665,406400000.0
2007-06-05 08:42:00,2.43665,2.4369,2.43635,2.4367,399700000.0
2007-06-05 08:43:00,2.4365,2.4367,2.4363,2.4365,420200000.0
2007-06-05 08:44:00,2.4365,2.4368,2.4363,2.43665,620300000.0
2007-06-05 08:45:00,2.43665,2.43685,2.4362,2.4362,410900000.0
2007-06-05 08:46:00,2.4362,2.4366,2.43595,2.4361,659100001.0
2007-06-05 08:47:00,2.4362,2.4365,2.436,2.4362,468300001.0
2007-06-05 08:48:00,2.4362,2.4366,2.4362,2.4363,441900000.0
2007-06-05 08:49:00,2.4362,2.4365,2.436,2.4363,927099999.0
2007-06-05 08:50:00,2.4363,2.4365,2.4361,2.4361,774300000.0
2007-06-05 08:51:00,2.4361,2.4369,2.4361,2.4366,901700000.0
2007-06-05 08:52:00,2.4366,2.4369,2.4364,2.4366,455200000.0
2007-06-05 08:53:00,2.4366,2.4369,2.4363,2.4366,1129800000.0
2007-06-05 08:54:00,2.4366,2.4366,2.4362,2.4365,200400000.0
2007-06-05 08:55:00,2.4365,2.4366,2.436,2.4361,416600000.0
2007-06-05 08:56:00,2.4361,2.4365,2.4359,2.4365,593700000.0
2007-06-05 08:57:00,2.4363,2.43635,2.4361,2.4362,559000000.0
2007-06-05 08:58:00,2.4361,2.4365,2.436,2.4363,729499998.0
2007-06-05 08:59:00,2.4363,2.4365,2.4357,2.4357,405300000.0
2007-06-05 09:00:00,2.4357,2.4362,2.4356,2.4356,867199997.0
2007-06-05 09:01:00,2.4356,2.4361,2.4355,2.4361,860400000.0
2007-06-05 09:02:00,2.4361,2.4363,2.4359,2.4363,230612501.0
2007-06-05 09:03:00,2.4363,2.4364,2.436,2.4364,60162500.0
2007-06-05 09:04:00,2.4364,2.4365,2.4362,2.4365,126500000.0
2007-06-05 09:05:00,2.4365,2.4366,2.4363,2.4366,30800000.0
2007-06-05 09:06:00,2.4366,2.4368,2.4363,2.4368,130500000.0
2007-06-05 09:07:00,2.4368,2.4371,2.43645,2.437,90300000.0
2007-06-05 09:08:00,2.437,2.4374,2.4366,2.4367,570187501.0
2007-06-05 09:09:00,2.4371,2.4373,2.4368,2.437,316100000.0
2007-06-05 09:10:00,2.437,2.4372,2.4366,2.437,270700001.0
2007-06-05 09:11:00,2.4369,2.4371,2.43685,2.437,87199998.0
2007-06-05 09:12:00,2.4372,2.4373,2.4366,2.437,374699998.0
2007-06-05 09:13:00,2.4371,2.4374,2.4369,2.4374,262499999.0
2007-06-05 09:14:00,2.4374,2.4375,2.437,2.4373,233699997.0
2007-06-05 09:15:00,2.4373,2.4374,2.4368,2.4369,238562500.0
2007-06-05 09:16:00,2.4369,2.4373,2.4367,2.4369,285900000.0
2007-06-05 09:17:00,2.4369,2.437,2.4363,2.4364,1122862497.0
2007-06-05 09:18:00,2.4364,2.4372,2.4364,2.4368,944999998.0
2007-06-05 09:19:00,2.4368,2.437,2.4363,2.4365,392426890.0
2007-06-05 09:20:00,2.4365,2.437,2.4364,2.4365,276062500.0
2007-06-05 09:21:00,2.4365,2.4369,2.4363,2.4365,320362500.0
2007-06-05 09:22:00,2.4365,2.4371,2.4363,2.4365,522600000.0
2007-06-05 09:23:00,2.4368,2.4371,2.43665,2.4369,391400000.0
2007-06-05 09:24:00,2.4369,2.437,2.4366,2.4368,789500001.0
2007-06-05 09:25:00,2.4368,2.4372,2.4364,2.4369,1460600000.0
2007-06-05 09:26:00,2.437,2.4371,2.4365,2.4365,418687500.0
2007-06-05 09:27:00,2.4365,2.4367,2.4359,2.436,979600000.0
2007-06-05 09:28:00,2.4362,2.43655,2.436,2.4364,788799999.0
2007-06-05 09:29:00,2.4364,2.43655,2.436,2.43615,571399999.0
2007-06-05 09:30:00,2.43615,2.4362,2.4357,2.4361,163200000.0
2007-06-05 09:31:00,2.4361,2.4364,2.43605,2.4364,33162500.0
2007-06-05 09:32:00,2.4364,2.4364,2.436,2.4361,84000000.0
2007-06-05 09:33:00,2.4361,2.4363,2.4359,2.4362,132825000.0
2007-06-05 09:34:00,2.4359,2.4362,2.4358,2.4359,452300000.0
2007-06-05 09:35:00,2.4359,2.4364,2.43585,2.4361,387700000.0
2007-06-05 09:36:00,2.4361,2.4366,2.4361,2.4365,114787500.0
2007-06-05 09:37:00,2.4365,2.4367,2.4361,2.4364,176400000.0
2007-06-05 09:38:00,2.4364,2.4364,2.43565,2.43595,705699997.0
2007-06-05 09:39:00,2.4358,2.4359,2.4354,2.4358,680399998.0
2007-06-05 09:40:00,2.4358,2.4359,2.4352,2.4353,722733539.0
2007-06-05 09:41:00,2.4354,2.4361,2.4352,2.4357,409700000.0
2007-06-05 09:42:00,2.4357,2.4362,2.4357,2.43575,153700000.0
2007-06-05 09:43:00,2.43575,2.4362,2.4357,2.436,781200003.0
2007-06-05 09:44:00,2.4361,2.4366,2.4361,2.4364,304950000.0
2007-06-05 09:45:00,2.4364,2.4366,2.43605,2.4365,514225001.0
2007-06-05 09:46:00,2.4365,2.4367,2.4361,2.4366,498950000.0
2007-06-05 09:47:00,2.4366,2.437,2.4362,2.43655,224138186.0
2007-06-05 09:48:00,2.4366,2.4368,2.4364,2.4368,372800000.0
2007-06-05 09:49:00,2.4368,2.4369,2.4364,2.4368,172899999.0
2007-06-05 09:50:00,2.4367,2.4368,2.4365,2.4367,175400000.0
2007-06-05 09:51:00,2.4367,2.437,2.4366,2.4369,414000000.0
2007-06-05 09:52:00,2.4369,2.4375,2.4369,2.4374,529599999.0
2007-06-05 09:53:00,2.4374,2.4375,2.4371,2.4374,272500000.0
2007-06-05 09:54:00,2.4374,2.438,2.4372,2.4377,674600000.0
2007-06-05 09:55:00,2.4377,2.4379,2.4372,2.4372,473300000.0
2007-06-05 09:56:00,2.4372,2.4373,2.4367,2.4368,706600000.0
2007-06-05 09:57:00,2.4368,2.4368,2.4365,2.4368,396800002.0
2007-06-05 09:58:00,2.43665,2.4368,2.43635,2.4367,938699998.0
2007-06-05 09:59:00,2.4367,2.4368,2.4363,2.4367,899899995.0
2007-06-05 10:00:00,2.4367,2.437,2.4365,2.4368,688699996.0
2007-06-05 10:01:00,2.4368,2.4369,2.43645,2.4365,299600000.0
2007-06-05 10:02:00,2.4365,2.4372,2.4365,2.4369,491700003.0
2007-06-05 10:03:00,2.4371,2.4371,2.4367,2.4369,278700000.0
2007-06-05 10:04:00,2.4369,2.4369,2.4365,2.43685,349500000.0
2007-06-05 10:05:00,2.4369,2.43715,2.4365,2.4365,395800000.0
2007-06-05 10:06:00,2.4365,2.4367,2.4359,2.436,472600000.0
2007-06-05 10:07:00,2.436,2.4361,2.4357,2.43575,560900000.0
2007-06-05 10:08:00,2.4358,2.4359,2.4355,2.4359,433900001.0
2007-06-05 10:09:00,2.4359,2.43625,2.4358,2.4361,346000000.0
2007-06-05 10:10:00,2.4361,2.4361,2.4358,2.4358,210000001.0
2007-06-05 10:11:00,2.4358,2.4359,2.4356,2.4356,285400000.0
2007-06-05 10:12:00,2.4355,2.4359,2.4355,2.4358,647399999.0
2007-06-05 10:13:00,2.4358,2.436,2.4356,2.4358,699800000.0
2007-06-05 10:14:00,2.4358,2.4361,2.4354,2.4355,454399998.0
2007-06-05 10:15:00,2.4353,2.4354,2.4351,2.4352,346499999.0
2007-06-05 10:16:00,2.4352,2.4353,2.4348,2.4348,525700000.0
2007-06-05 10:17:00,2.4348,2.4348,2.4339,2.4343,798000000.0
2007-06-05 10:18:00,2.43425,2.4345,2.434,2.43445,515000003.0
2007-06-05 10:19:00,2.43445,2.4345,2.4343,2.4344,566000000.0
2007-06-05 10:20:00,2.4344,2.4346,2.4343,2.4343,345600000.0
2007-06-05 10:21:00,2.4343,2.4343,2.4338,2.43405,824900001.0
2007-06-05 10:22:00,2.43405,2.4342,2.434,2.4341,438500000.0
2007-06-05 10:23:00,2.4341,2.4342,2.4337,2.4339,526800004.0
2007-06-05 10:24:00,2.4339,2.4344,2.4338,2.4344,302100000.0
2007-06-05 10:25:00,2.4346,2.4348,2.4343,2.4348,282699998.0
2007-06-05 10:26:00,2.4348,2.4348,2.4343,2.4346,663000000.0
2007-06-05 10:27:00,2.4345,2.4347,2.43445,2.4347,232500000.0
2007-06-05 10:28:00,2.4347,2.4348,2.4344,2.43475,518400000.0
2007-06-05 10:29:00,2.43485,2.43485,2.4339,2.4339,189300000.0
2007-06-05 10:30:00,2.4345,2.435,2.4344,2.43475,444700000.0
2007-06-05 10:31:00,2.43475,2.435,2.4338,2.4342,714700001.0
2007-06-05 10:32:00,2.4342,2.4345,2.4342,2.4344,501100002.0
2007-06-05 10:33:00,2.4344,2.4349,2.4343,2.4347,541200000.0
2007-06-05 10:34:00,2.4346,2.43495,2.4344,2.4347,629899999.0
2007-06-05 10:35:00,2.4347,2.4349,2.4345,2.4348,691500000.0
2007-06-05 10:36:00,2.4348,2.4352,2.4344,2.43475,831100001.0
2007-06-05 10:37:00,2.4347,2.435,2.4345,2.4346,700400000.0
2007-06-05 10:38:00,2.4346,2.43485,2.4345,2.4345,340500000.0
2007-06-05 10:39:00,2.4345,2.4346,2.4343,2.4346,243400000.0
2007-06-05 10:40:00,2.4346,2.4347,2.4343,2.4344,487700000.0
2007-06-05 10:41:00,2.4344,2.4344,2.4339,2.4341,459000000.0
2007-06-05 10:42:00,2.4342,2.4343,2.43405,2.4342,90900000.0
2007-06-05 10:43:00,2.4342,2.43455,2.4342,2.43445,412600000.0
2007-06-05 10:44:00,2.4345,2.4349,2.43445,2.4347,313099999.0
2007-06-05 10:45:00,2.4347,2.4347,2.43445,2.4345,349600000.0
2007-06-05 10:46:00,2.4347,2.4348,2.4345,2.4346,60000000.0
2007-06-05 10:47:00,2.4346,2.4346,2.4345,2.43455,126000000.0
2007-06-05 10:48:00,2.4345,2.43455,2.434,2.43455,109500000.0
2007-06-05 10:49:00,2.43445,2.43445,2.434,2.4341,209000000.0
2007-06-05 10:50:00,2.4339,2.4343,2.4339,2.43415,479100000.0
2007-06-05 10:51:00,2.43415,2.43445,2.4341,2.4343,321400000.0
2007-06-05 10:52:00,2.4344,2.43455,2.43425,2.4343,187800000.0
2007-06-05 10:53:00,2.43425,2.4345,2.4341,2.4342,349800000.0
2007-06-05 10:54:00,2.4342,2.4343,2.4339,2.4339,434199999.0
2007-06-05 10:55:00,2.4338,2.43395,2.4337,2.43395,462200000.0
2007-06-05 10:56:00,2.4341,2.4341,2.4335,2.43365,606099999.0
2007-06-05 10:57:00,2.4336,2.4336,2.4332,2.4332,634199995.0
2007-06-05 10:58:00,2.4332,2.4335,2.4332,2.4335,448399999.0
2007-06-05 10:59:00,2.4335,2.4343,2.4334,2.4343,586200000.0
2007-06-05 11:00:00,2.4342,2.4342,2.434,2.434,547300000.0
2007-06-05 11:01:00,2.434,2.4342,2.43395,2.434,315700000.0
2007-06-05 11:02:00,2.434,2.4342,2.434,2.43405,113100000.0
2007-06-05 11:03:00,2.43405,2.43425,2.434,2.43425,323199997.0
2007-06-05 11:04:00,2.4342,2.43425,2.434,2.4341,212700000.0
2007-06-05 11:05:00,2.4342,2.4342,2.4338,2.43405,578599998.0
2007-06-05 11:06:00,2.434,2.4342,2.4338,2.434,535500001.0
2007-06-05 11:07:00,2.434,2.43415,2.434,2.4341,146700000.0
2007-06-05 11:08:00,2.4341,2.4341,2.434,2.434,212400000.0
2007-06-05 11:09:00,2.434,2.4341,2.434,2.434,100900000.0
2007-06-05 11:10:00,2.434,2.4342,2.4339,2.4342,399300000.0
2007-06-05 11:11:00,2.43415,2.4344,2.4341,2.4341,248800000.0
2007-06-05 11:12:00,2.4342,2.4343,2.4339,2.4342,287700000.0
2007-06-05 11:13:00,2.434,2.4343,2.4339,2.4342,470399999.0
2007-06-05 11:14:00,2.4342,2.4343,2.434,2.4341,90800000.0
2007-06-05 11:15:00,2.4341,2.43415,2.4341,2.4341,59600000.0
2007-06-05 11:16:00,2.4341,2.4341,2.43385,2.43395,199200000.0
2007-06-05 11:17:00,2.43395,2.43395,2.4337,2.4337,228400000.0
2007-06-05 11:18:00,2.4338,2.434,2.4338,2.43395,243100000.0
2007-06-05 11:19:00,2.43395,2.43395,2.4337,2.43375,242000000.0
2007-06-05 11:20:00,2.43385,2.434,2.4335,2.4336,491600000.0
2007-06-05 11:21:00,2.4337,2.43395,2.4337,2.4338,86200000.0
2007-06-05 11:22:00,2.4338,2.4338,2.43365,2.43375,70800000.0
2007-06-05 11:23:00,2.4338,2.4339,2.4337,2.43375,73200000.0
2007-06-05 11:24:00,2.43375,2.43405,2.43375,2.4339,254500000.0
2007-06-05 11:25:00,2.43395,2.43415,2.4338,2.4341,315500000.0
2007-06-05 11:26:00,2.4341,2.4344,2.4338,2.43425,667300000.0
2007-06-05 11:27:00,2.43425,2.43435,2.43385,2.4342,436000000.0
2007-06-05 11:28:00,2.4342,2.4345,2.4341,2.43425,424399999.0
2007-06-05 11:29:00,2.4343,2.43435,2.4336,2.434,431400001.0
2007-06-05 11:30:00,2.434,2.4342,2.4338,2.4338,332899999.0
2007-06-05 11:31:00,2.4339,2.434,2.4338,2.4339,314800000.0
2007-06-05 11:32:00,2.43405,2.4343,2.4338,2.4341,249900003.0
2007-06-05 11:33:00,2.4341,2.4341,2.4339,2.4339,257999996.0
2007-06-05 11:34:00,2.4339,2.4344,2.4339,2.4343,285800000.0
2007-06-05 11:35:00,2.43445,2.43475,2.4343,2.4347,350099999.0
2007-06-05 11:36:00,2.4347,2.4351,2.43455,2.4349,374500000.0
2007-06-05 11:37:00,2.4349,2.435,2.4347,2.4349,362500002.0
2007-06-05 11:38:00,2.4349,2.4352,2.4347,2.435,513299997.0
2007-06-05 11:39:00,2.4351,2.4354,2.435,2.43535,529299999.0
2007-06-05 11:40:00,2.4353,2.4356,2.4352,2.4353,539800000.0
2007-06-05 11:41:00,2.43525,2.4353,2.43515,2.4352,127200000.0
2007-06-05 11:42:00,2.4352,2.43535,2.4347,2.43505,410300000.0
2007-06-05 11:43:00,2.4351,2.4352,2.4349,2.4349,386000000.0
2007-06-05 11:44:00,2.435,2.43515,2.4348,2.43505,660199993.0
2007-06-05 11:45:00,2.435,2.4353,2.4349,2.43515,358899998.0
2007-06-05 11:46:00,2.43515,2.4353,2.4351,2.4352,124400000.0
2007-06-05 11:47:00,2.4351,2.4356,2.4351,2.4356,463799997.0
2007-06-05 11:48:00,2.4356,2.4356,2.4354,2.4355,169700000.0
2007-06-05 11:49:00,2.4356,2.43565,2.4354,2.43565,101100000.0
2007-06-05 11:50:00,2.4356,2.43565,2.4354,2.43555,265000000.0
2007-06-05 11:51:00,2.4355,2.436,2.4354,2.4357,307699997.0
2007-06-05 11:52:00,2.4357,2.4366,2.4356,2.4364,1044299999.0
2007-06-05 11:53:00,2.4364,2.4367,2.4362,2.4366,633999999.0
2007-06-05 11:54:00,2.4366,2.43665,2.4354,2.4357,576600000.0
2007-06-05 11:55:00,2.4357,2.4364,2.4355,2.4364,569500002.0
2007-06-05 11:56:00,2.4364,2.4366,2.4359,2.4359,957699998.0
2007-06-05 11:57:00,2.4361,2.4364,2.4357,2.4357,641700000.0
2007-06-05 11:58:00,2.4358,2.43595,2.4357,2.4358,363600000.0
2007-06-05 11:59:00,2.4358,2.4361,2.43575,2.4359,431099999.0
2007-06-05 12:00:00,2.43595,2.436,2.4357,2.4357,337100000.0
2007-06-05 12:01:00,2.4357,2.4359,2.4356,2.43575,264000002.0
2007-06-05 12:02:00,2.4357,2.43595,2.4355,2.4355,462099999.0
2007-06-05 12:03:00,2.4356,2.4357,2.4354,2.4355,330600000.0
2007-06-05 12:04:00,2.4354,2.4357,2.4354,2.4356,130400000.0
2007-06-05 12:05:00,2.4356,2.4358,2.4352,2.4352,245700000.0
2007-06-05 12:06:00,2.4352,2.4354,2.4351,2.4352,368300000.0
2007-06-05 12:07:00,2.4352,2.4354,2.435,2.4354,553000001.0
2007-06-05 12:08:00,2.4354,2.4354,2.4352,2.4352,205899999.0
2007-06-05 12:09:00,2.4352,2.4354,2.4349,2.4349,280200000.0
2007-06-05 12:10:00,2.435,2.43505,2.4347,2.4348,403400001.0
2007-06-05 12:11:00,2.4348,2.4348,2.43445,2.43445,346500000.0
2007-06-05 12:12:00,2.4344,2.4346,2.4343,2.43445,740199999.0
2007-06-05 12:13:00,2.43445,2.4346,2.4343,2.4344,367200000.0
2007-06-05 12:14:00,2.4344,2.4346,2.4342,2.4344,486300000.0
2007-06-05 12:15:00,2.4344,2.4347,2.4344,2.4344,197100000.0
2007-06-05 12:16:00,2.4344,2.4347,2.4344,2.4347,207200000.0
2007-06-05 12:17:00,2.4347,2.4347,2.4343,2.43435,409100000.0
2007-06-05 12:18:00,2.43435,2.4344,2.43415,2.4342,223900000.0
2007-06-05 12:19:00,2.4342,2.4345,2.4341,2.4341,199600000.0
2007-06-05 12:20:00,2.4342,2.4347,2.4339,2.4343,638100000.0
2007-06-05 12:21:00,2.4343,2.4346,2.4339,2.4342,572500000.0
2007-06-05 12:22:00,2.4343,2.4345,2.4339,2.4343,218700000.0
2007-06-05 12:23:00,2.4343,2.4346,2.434,2.4346,343800000.0
2007-06-05 12:24:00,2.4345,2.4348,2.4343,2.4344,465700000.0
2007-06-05 12:25:00,2.4346,2.4346,2.43405,2.4343,358500000.0
2007-06-05 12:26:00,2.4342,2.43435,2.434,2.434,503600000.0
2007-06-05 12:27:00,2.434,2.4342,2.4336,2.4339,418500000.0
2007-06-05 12:28:00,2.4338,2.4341,2.4337,2.43375,539100000.0
2007-06-05 12:29:00,2.4337,2.4346,2.4337,2.4342,392000000.0
2007-06-05 12:30:00,2.4342,2.4342,2.4339,2.4339,262200000.0
2007-06-05 12:31:00,2.4339,2.4342,2.4338,2.434,336300000.0
2007-06-05 12:32:00,2.4339,2.4342,2.4338,2.43395,192800000.0
2007-06-05 12:33:00,2.4341,2.43435,2.4339,2.43415,236900000.0
2007-06-05 12:34:00,2.43415,2.43415,2.4337,2.434,253300000.0
2007-06-05 12:35:00,2.434,2.4342,2.4338,2.434,297900000.0
2007-06-05 12:36:00,2.434,2.4342,2.43385,2.434,160000000.0
2007-06-05 12:37:00,2.434,2.4342,2.43385,2.434,144800000.0
2007-06-05 12:38:00,2.43405,2.4342,2.43375,2.434,284400000.0
2007-06-05 12:39:00,2.434,2.4341,2.4337,2.43375,209400000.0
2007-06-05 12:40:00,2.4337,2.4342,2.4337,2.43415,375300000.0
2007-06-05 12:41:00,2.43415,2.43415,2.4334,2.43385,309100000.0
2007-06-05 12:42:00,2.43385,2.4341,2.4334,2.43355,420200000.0
2007-06-05 12:43:00,2.4336,2.43385,2.4332,2.43375,385700000.0
2007-06-05 12:44:00,2.4337,2.4341,2.4336,2.43395,339200000.0
2007-06-05 12:45:00,2.43395,2.43395,2.4334,2.4335,149600000.0
2007-06-05 12:46:00,2.4334,2.4338,2.4333,2.4336,256000000.0
2007-06-05 12:47:00,2.4336,2.4341,2.4336,2.434,422000000.0
2007-06-05 12:48:00,2.434,2.4346,2.434,2.4343,420200001.0
2007-06-05 12:49:00,2.4344,2.4345,2.434,2.4342,361200000.0
2007-06-05 12:50:00,2.4342,2.4342,2.4337,2.4339,266800000.0
2007-06-05 12:51:00,2.4338,2.4343,2.4338,2.4343,128800000.0
2007-06-05 12:52:00,2.4343,2.4344,2.43415,2.4343,163200000.0
2007-06-05 12:53:00,2.4343,2.4344,2.4343,2.43435,74800000.0
2007-06-05 12:54:00,2.43435,2.4345,2.4342,2.4343,208200000.0
2007-06-05 12:55:00,2.4344,2.4344,2.4338,2.43415,496699997.0
2007-06-05 12:56:00,2.4341,2.4343,2.434,2.4343,286400000.0
2007-06-05 12:57:00,2.4343,2.4343,2.4342,2.4343,135200000.0
2007-06-05 12:58:00,2.43415,2.4343,2.4339,2.434,719900008.0
2007-06-05 12:59:00,2.434,2.4342,2.43375,2.4342,695600005.0
2007-06-05 13:00:00,2.4342,2.4343,2.4339,2.4339,785400006.0
2007-06-05 13:01:00,2.4339,2.4339,2.4337,2.4337,558400001.0
2007-06-05 13:02:00,2.4336,2.4338,2.4335,2.4337,666200001.0
2007-06-05 13:03:00,2.4337,2.434,2.4336,2.4337,235099999.0
2007-06-05 13:04:00,2.4337,2.4339,2.4335,2.4336,362099999.0
2007-06-05 13:05:00,2.4336,2.4338,2.4334,2.4334,430700003.0
2007-06-05 13:06:00,2.4335,2.4337,2.4334,2.4336,260100000.0
2007-06-05 13:07:00,2.43355,2.4339,2.4335,2.4337,392700000.0
2007-06-05 13:08:00,2.4337,2.4341,2.4337,2.4339,312800001.0
2007-06-05 13:09:00,2.434,2.4341,2.4337,2.4339,431300003.0
2007-06-05 13:10:00,2.434,2.4342,2.4337,2.43395,584599998.0
2007-06-05 13:11:00,2.43395,2.4343,2.4338,2.434,969100003.0
2007-06-05 13:12:00,2.434,2.4342,2.4336,2.43395,240000000.0
2007-06-05 13:13:00,2.4339,2.434,2.4338,2.43385,534700003.0
2007-06-05 13:14:00,2.43385,2.4341,2.43385,2.4339,132800000.0
2007-06-05 13:15:00,2.4339,2.434,2.43385,2.43385,219199999.0
2007-06-05 13:16:00,2.4338,2.4339,2.4337,2.4339,106699998.0
2007-06-05 13:17:00,2.4338,2.4339,2.43375,2.43375,59300000.0
2007-06-05 13:18:00,2.43375,2.4338,2.43375,2.43375,19200000.0
2007-06-05 13:19:00,2.4338,2.4339,2.43375,2.4339,42800000.0
2007-06-05 13:20:00,2.4339,2.434,2.4337,2.43385,157300000.0
2007-06-05 13:21:00,2.43385,2.43395,2.4336,2.4339,361999997.0
2007-06-05 13:22:00,2.4339,2.4339,2.4334,2.4334,156800000.0
2007-06-05 13:23:00,2.4333,2.4336,2.4333,2.43355,158800000.0
2007-06-05 13:24:00,2.43355,2.43355,2.4335,2.4335,30000000.0
2007-06-05 13:25:00,2.43345,2.4336,2.43335,2.43345,167600000.0
2007-06-05 13:26:00,2.4335,2.4336,2.4334,2.4336,81900000.0
2007-06-05 13:27:00,2.43355,2.4338,2.43355,2.4337,280000000.0
2007-06-05 13:28:00,2.4338,2.43395,2.43375,2.4339,110700000.0
2007-06-05 13:29:00,2.43385,2.4339,2.4338,2.4339,73600000.0
2007-06-05 13:30:00,2.4339,2.43395,2.43375,2.4339,284200000.0
2007-06-05 13:31:00,2.4339,2.43405,2.4339,2.4339,209300000.0
2007-06-05 13:32:00,2.434,2.4342,2.434,2.4342,240300001.0
2007-06-05 13:33:00,2.43415,2.4343,2.4341,2.43415,240400000.0
2007-06-05 13:34:00,2.4341,2.4344,2.434,2.4341,385800004.0
2007-06-05 13:35:00,2.4342,2.43435,2.4342,2.4342,269200000.0
2007-06-05 13:36:00,2.4343,2.4344,2.4343,2.4343,333600000.0
2007-06-05 13:37:00,2.4344,2.4345,2.434,2.4343,222400000.0
2007-06-05 13:38:00,2.43425,2.4344,2.4339,2.43415,200800000.0
2007-06-05 13:39:00,2.43415,2.4342,2.4338,2.43415,214400000.0
2007-06-05 13:40:00,2.4341,2.4342,2.434,2.43415,220000000.0
2007-06-05 13:41:00,2.43415,2.4343,2.434,2.4341,331600000.0
2007-06-05 13:42:00,2.4341,2.4345,2.4339,2.4345,394800000.0
2007-06-05 13:43:00,2.4343,2.43455,2.4341,2.4345,460500001.0
2007-06-05 13:44:00,2.4345,2.4345,2.4341,2.4341,591999999.0
2007-06-05 13:45:00,2.4342,2.4342,2.4339,2.434,346399999.0
2007-06-05 13:46:00,2.434,2.4342,2.4337,2.43375,606000000.0
2007-06-05 13:47:00,2.43375,2.4339,2.4337,2.4339,371200000.0
2007-06-05 13:48:00,2.4339,2.4342,2.4337,2.434,284800000.0
2007-06-05 13:49:00,2.434,2.4341,2.4339,2.4341,277000000.0
2007-06-05 13:50:00,2.434,2.4341,2.4339,2.4339,194000000.0
2007-06-05 13:51:00,2.4339,2.4339,2.4338,2.4339,58600000.0
2007-06-05 13:52:00,2.4339,2.4339,2.4336,2.4337,107200000.0
2007-06-05 13:53:00,2.4337,2.4337,2.4332,2.4333,254900000.0
2007-06-05 13:54:00,2.4334,2.43345,2.4328,2.4328,420000000.0
2007-06-05 13:55:00,2.4328,2.433,2.4319,2.43195,535600000.0
2007-06-05 13:56:00,2.4318,2.4322,2.43115,2.432,772800000.0
2007-06-05 13:57:00,2.4321,2.4321,2.4317,2.4318,585900000.0
2007-06-05 13:58:00,2.4319,2.432,2.4314,2.4315,269500000.0
2007-06-05 13:59:00,2.43145,2.4319,2.43055,2.4306,614400000.0
2007-06-05 14:00:00,2.4306,2.4307,2.43005,2.43045,612700000.0
2007-06-05 14:01:00,2.43045,2.43095,2.43045,2.4308,267600000.0
2007-06-05 14:02:00,2.4309,2.4316,2.4308,2.4316,518400001.0
2007-06-05 14:03:00,2.4316,2.4316,2.4304,2.4306,495900000.0
2007-06-05 14:04:00,2.43055,2.4308,2.4301,2.4304,446700000.0
2007-06-05 14:05:00,2.4304,2.4307,2.4304,2.4306,230400000.0
2007-06-05 14:06:00,2.4306,2.4311,2.4306,2.4307,394100001.0
2007-06-05 14:07:00,2.4307,2.4309,2.4303,2.4306,675200001.0
2007-06-05 14:08:00,2.43045,2.4306,2.4301,2.4303,476000000.0
2007-06-05 14:09:00,2.4305,2.4305,2.4301,2.4301,302100000.0
2007-06-05 14:10:00,2.4302,2.4302,2.4297,2.43,359400000.0
2007-06-05 14:11:00,2.43,2.4303,2.4297,2.43015,199000000.0
2007-06-05 14:12:00,2.4302,2.43065,2.43,2.4304,256900000.0
2007-06-05 14:13:00,2.4303,2.43045,2.43,2.4302,197400000.0
2007-06-05 14:14:00,2.4302,2.4304,2.4299,2.4304,173800000.0
2007-06-05 14:15:00,2.4302,2.4302,2.4294,2.4299,711200000.0
2007-06-05 14:16:00,2.4298,2.43005,2.4295,2.4298,618099997.0
2007-06-05 14:17:00,2.4298,2.4299,2.4293,2.4296,613399996.0
2007-06-05 14:18:00,2.4295,2.4297,2.429,2.4292,1210000003.0
2007-06-05 14:19:00,2.42925,2.4293,2.4286,2.4289,939200003.0
2007-06-05 14:20:00,2.4287,2.4294,2.4279,2.4286,1027999999.0
2007-06-05 14:21:00,2.4286,2.4291,2.4284,2.4289,871200000.0
2007-06-05 14:22:00,2.429,2.4295,2.4289,2.4294,678899999.0
2007-06-05 14:23:00,2.4294,2.42955,2.4292,2.42945,578900001.0
2007-06-05 14:24:00,2.4295,2.4295,2.4289,2.42915,626500001.0
2007-06-05 14:25:00,2.4292,2.4293,2.42885,2.42905,635500000.0
2007-06-05 14:26:00,2.4291,2.4293,2.4288,2.4293,620699998.0
2007-06-05 14:27:00,2.42925,2.4293,2.4287,2.429,781200000.0
2007-06-05 14:28:00,2.4289,2.429,2.42835,2.4287,1064299998.0
2007-06-05 14:29:00,2.4287,2.42905,2.4284,2.4289,729099997.0
2007-06-05 14:30:00,2.4288,2.4288,2.4283,2.4286,538899998.0
2007-06-05 14:31:00,2.4286,2.42895,2.4286,2.4289,499299999.0
2007-06-05 14:32:00,2.4287,2.4292,2.4287,2.42905,206600000.0
2007-06-05 14:33:00,2.4291,2.4291,2.4287,2.4288,713899999.0
2007-06-05 14:34:00,2.4288,2.4291,2.4287,2.42875,497799999.0
2007-06-05 14:35:00,2.42875,2.4293,2.42875,2.4293,305000000.0
2007-06-05 14:36:00,2.4293,2.4293,2.429,2.42925,352800001.0
2007-06-05 14:37:00,2.4291,2.4295,2.429,2.4293,387100002.0
2007-06-05 14:38:00,2.4293,2.4295,2.42915,2.4292,495699999.0
2007-06-05 14:39:00,2.4292,2.4296,2.4292,2.4295,451099999.0
2007-06-05 14:40:00,2.4292,2.4293,2.4289,2.4289,629500000.0
2007-06-05 14:41:00,2.4289,2.4293,2.42875,2.4288,420100000.0
2007-06-05 14:42:00,2.4288,2.4292,2.4283,2.4289,305300001.0
2007-06-05 14:43:00,2.4289,2.4292,2.42885,2.4289,256400002.0
2007-06-05 14:44:00,2.429,2.4291,2.4287,2.4289,426200002.0
2007-06-05 14:45:00,2.4288,2.429,2.4283,2.4283,406599999.0
2007-06-05 14:46:00,2.4283,2.42855,2.4281,2.4285,606200000.0
2007-06-05 14:47:00,2.4285,2.4287,2.42835,2.42835,205600000.0
2007-06-05 14:48:00,2.4283,2.4286,2.4282,2.42835,140599999.0
2007-06-05 14:49:00,2.42835,2.4285,2.42815,2.4283,373399999.0
2007-06-05 14:50:00,2.4283,2.4283,2.4279,2.4283,532199997.0
2007-06-05 14:51:00,2.42815,2.4285,2.42815,2.4283,227200000.0
2007-06-05 14:52:00,2.4282,2.42865,2.4279,2.4283,487200000.0
2007-06-05 14:53:00,2.42825,2.4285,2.4282,2.4284,460000000.0
2007-06-05 14:54:00,2.4284,2.4287,2.4283,2.4286,177000000.0
2007-06-05 14:55:00,2.4286,2.4286,2.4283,2.4286,243400000.0
2007-06-05 14:56:00,2.4286,2.42865,2.4283,2.4283,369500000.0
2007-06-05 14:57:00,2.4282,2.4286,2.428,2.4283,520900003.0
2007-06-05 14:58:00,2.4281,2.4286,2.4281,2.42835,540500001.0
2007-06-05 14:59:00,2.4284,2.4285,2.4281,2.4284,293800000.0
2007-06-05 15:00:00,2.4284,2.42855,2.4284,2.4285,299199999.0
2007-06-05 15:01:00,2.4285,2.4289,2.4284,2.4289,200900000.0
2007-06-05 15:02:00,2.4289,2.42905,2.4288,2.4289,299700000.0
2007-06-05 15:03:00,2.4291,2.42915,2.4289,2.42915,357200000.0
2007-06-05 15:04:00,2.4292,2.4294,2.4292,2.4294,515700000.0
2007-06-05 15:05:00,2.4294,2.4294,2.4289,2.429,714799998.0
2007-06-05 15:06:00,2.4289,2.4294,2.4289,2.4294,357299997.0
2007-06-05 15:07:00,2.4294,2.4295,2.4292,2.4293,427700002.0
2007-06-05 15:08:00,2.4292,2.4294,2.42885,2.4292,367400000.0
2007-06-05 15:09:00,2.4291,2.4291,2.4287,2.4288,667599997.0
2007-06-05 15:10:00,2.4288,2.42885,2.42825,2.4284,769300004.0
2007-06-05 15:11:00,2.4284,2.42865,2.4281,2.4285,581099997.0
2007-06-05 15:12:00,2.4285,2.4285,2.4277,2.4277,459600000.0
2007-06-05 15:13:00,2.4277,2.4279,2.4276,2.4278,400400000.0
2007-06-05 15:14:00,2.4278,2.4279,2.4275,2.4279,565000003.0
2007-06-05 15:15:00,2.4279,2.428,2.42755,2.4278,662300002.0
2007-06-05 15:16:00,2.4277,2.42795,2.4277,2.4279,724999999.0
2007-06-05 15:17:00,2.4279,2.4282,2.4279,2.4282,471700000.0
2007-06-05 15:18:00,2.42805,2.4284,2.4278,2.4283,499200000.0
2007-06-05 15:19:00,2.4284,2.4284,2.428,2.42815,273400000.0
2007-06-05 15:20:00,2.42815,2.4283,2.4279,2.428,827000000.0
2007-06-05 15:21:00,2.4281,2.4282,2.4278,2.428,874400001.0
2007-06-05 15:22:00,2.4279,2.4288,2.4279,2.4288,697799999.0
2007-06-05 15:23:00,2.4286,2.4286,2.4282,2.42835,561399995.0
2007-06-05 15:24:00,2.4283,2.4291,2.4283,2.4288,367700000.0
2007-06-05 15:25:00,2.4288,2.4288,2.4284,2.42865,780700009.0
2007-06-05 15:26:00,2.4287,2.4291,2.4286,2.4287,670700000.0
2007-06-05 15:27:00,2.4287,2.4289,2.42855,2.4286,569400002.0
2007-06-05 15:28:00,2.4287,2.4289,2.42855,2.42865,691000005.0
2007-06-05 15:29:00,2.4287,2.4289,2.42855,2.42865,489600001.0
2007-06-05 15:30:00,2.4288,2.429,2.4285,2.4288,965100002.0
2007-06-05 15:31:00,2.4287,2.42895,2.4287,2.42895,510000003.0
2007-06-05 15:32:00,2.4289,2.4292,2.4289,2.42905,195800001.0
2007-06-05 15:33:00,2.4291,2.4291,2.4288,2.4288,565099998.0
2007-06-05 15:34:00,2.4288,2.4291,2.42865,2.4288,533700001.0
2007-06-05 15:35:00,2.42885,2.429,2.4285,2.42865,459000000.0
2007-06-05 15:36:00,2.4288,2.429,2.4287,2.4289,823599999.0
2007-06-05 15:37:00,2.4289,2.42895,2.4286,2.4287,349000001.0
2007-06-05 15:38:00,2.4287,2.4288,2.4285,2.4287,276400001.0
2007-06-05 15:39:00,2.4287,2.4287,2.4285,2.42855,284099998.0
2007-06-05 15:40:00,2.4287,2.4289,2.4283,2.4286,707800000.0
2007-06-05 15:41:00,2.4285,2.4292,2.4284,2.429,838099999.0
2007-06-05 15:42:00,2.4289,2.4292,2.4288,2.4291,703199999.0
2007-06-05 15:43:00,2.4291,2.4293,2.42905,2.4291,746300001.0
2007-06-05 15:44:00,2.4292,2.4294,2.42865,2.42865,567500001.0
2007-06-05 15:45:00,2.4287,2.429,2.4286,2.4288,842900001.0
2007-06-05 15:46:00,2.429,2.429,2.4285,2.4288,603000000.0
2007-06-05 15:47:00,2.4288,2.4288,2.4285,2.4287,400000004.0
2007-06-05 15:48:00,2.4287,2.42885,2.4285,2.4286,561500006.0
2007-06-05 15:49:00,2.4286,2.4286,2.4282,2.4285,817400003.0
2007-06-05 15:50:00,2.4285,2.429,2.4285,2.4289,560099999.0
2007-06-05 15:51:00,2.4289,2.429,2.4286,2.4286,527199999.0
2007-06-05 15:52:00,2.4285,2.4288,2.4282,2.4282,583800001.0
2007-06-05 15:53:00,2.4282,2.4285,2.4281,2.4282,723400002.0
2007-06-05 15:54:00,2.4285,2.4285,2.42785,2.428,274600002.0
2007-06-05 15:55:00,2.4285,2.4286,2.4278,2.4283,112200000.0
2007-06-05 15:56:00,2.42805,2.42875,2.4279,2.42875,129800000.0
2007-06-05 15:57:00,2.42875,2.4288,2.42755,2.42815,105000000.0
2007-06-05 15:58:00,2.42815,2.42875,2.42755,2.4286,113200000.0
2007-06-05 15:59:00,2.42855,2.42855,2.42825,2.4284,38000000.0
2007-06-05 16:00:00,2.42785,2.42865,2.4276,2.42845,76000000.0
2007-06-05 16:01:00,2.42865,2.42955,2.42795,2.42905,197300000.0
2007-06-05 16:02:00,2.42935,2.42935,2.42815,2.42915,162900000.0
2007-06-05 16:03:00,2.42885,2.42945,2.42815,2.4283,236800000.0
2007-06-05 16:04:00,2.4283,2.42945,2.4283,2.4288,199500000.0
2007-06-05 16:05:00,2.4289,2.42905,2.4282,2.4282,252400000.0
2007-06-05 16:06:00,2.42875,2.42915,2.4282,2.4286,178600000.0
2007-06-05 16:07:00,2.4289,2.4295,2.4286,2.42905,130000000.0
2007-06-05 16:08:00,2.42955,2.4298,2.42905,2.42905,136800000.0
2007-06-05 16:09:00,2.42945,2.42975,2.42925,2.4295,232600000.0
2007-06-05 16:10:00,2.42915,2.42995,2.42915,2.42955,210600000.0
2007-06-05 16:11:00,2.42955,2.42995,2.4292,2.4295,135000000.0
2007-06-05 16:12:00,2.4295,2.43005,2.42935,2.42965,112800000.0
2007-06-05 16:13:00,2.42965,2.43005,2.42905,2.4297,256600000.0
2007-06-05 16:14:00,2.4297,2.4302,2.42925,2.43015,134200000.0
2007-06-05 16:15:00,2.42985,2.4306,2.42985,2.4302,139400000.0
2007-06-05 16:16:00,2.42995,2.4302,2.42895,2.4296,230800000.0
2007-06-05 16:17:00,2.42985,2.4299,2.42865,2.4295,190600000.0
2007-06-05 16:18:00,2.42955,2.42975,2.4291,2.42935,138500000.0
2007-06-05 16:19:00,2.4294,2.42955,2.4292,2.4295,114000000.0
2007-06-05 16:20:00,2.42915,2.4294,2.42845,2.429,178900000.0
2007-06-05 16:21:00,2.42875,2.42955,2.4283,2.42855,267500000.0
2007-06-05 16:22:00,2.4291,2.4296,2.4286,2.42885,206100000.0
2007-06-05 16:23:00,2.42885,2.42975,2.4287,2.4293,228800000.0
2007-06-05 16:24:00,2.429,2.4298,2.4286,2.4291,206400000.0
2007-06-05 16:25:00,2.42915,2.4294,2.42835,2.42855,180200000.0
2007-06-05 16:26:00,2.4289,2.42935,2.4285,2.4288,178600000.0
2007-06-05 16:27:00,2.42935,2.42975,2.4289,2.4297,146600000.0
2007-06-05 16:28:00,2.4297,2.42995,2.42915,2.42945,244600000.0
2007-06-05 16:29:00,2.42945,2.43015,2.4289,2.42965,112300000.0
2007-06-05 16:30:00,2.43005,2.43005,2.42915,2.4293,83000000.0
2007-06-05 16:31:00,2.4293,2.43,2.42905,2.42965,138200000.0
2007-06-05 16:32:00,2.42915,2.4299,2.42885,2.42955,154300000.0
2007-06-05 16:33:00,2.4293,2.4303,2.4292,2.4302,122900000.0
2007-06-05 16:34:00,2.4302,2.43125,2.4299,2.4302,217800000.0
2007-06-05 16:35:00,2.4302,2.43085,2.4299,2.43005,85400000.0
2007-06-05 16:36:00,2.43045,2.43065,2.4299,2.42995,118800000.0
2007-06-05 16:37:00,2.4304,2.4309,2.42985,2.43045,95400000.0
2007-06-05 16:38:00,2.43075,2.43105,2.4304,2.43045,49200000.0
2007-06-05 16:39:00,2.43045,2.43075,2.43,2.4303,126400000.0
2007-06-05 16:40:00,2.43055,2.4306,2.4298,2.4298,77400000.0
2007-06-05 16:41:00,2.4302,2.4305,2.4294,2.4295,80400000.0
2007-06-05 16:42:00,2.42995,2.42995,2.4291,2.4295,100800000.0
2007-06-05 16:43:00,2.4295,2.43035,2.42925,2.4299,148400000.0
2007-06-05 16:44:00,2.4303,2.43035,2.4296,2.4297,77200000.0
2007-06-05 16:45:00,2.4297,2.4301,2.42945,2.42945,32200000.0
2007-06-05 16:46:00,2.4295,2.4306,2.4295,2.43025,363500000.0
2007-06-05 16:47:00,2.4302,2.4304,2.42995,2.4301,237800000.0
2007-06-05 16:48:00,2.4301,2.4303,2.4295,2.4299,689900003.0
2007-06-05 16:49:00,2.43,2.4306,2.4299,2.4305,563000000.0
2007-06-05 16:50:00,2.4305,2.4311,2.43035,2.4309,543200000.0
2007-06-05 16:51:00,2.4309,2.4312,2.4307,2.431,251199999.0
2007-06-05 16:52:00,2.431,2.4311,2.4307,2.4308,621299999.0
2007-06-05 16:53:00,2.4308,2.4312,2.4308,2.43115,389500000.0
2007-06-05 16:54:00,2.4311,2.4313,2.4309,2.4312,717300007.0
2007-06-05 16:55:00,2.43115,2.4313,2.4309,2.4311,1019500004.0
2007-06-05 16:56:00,2.4311,2.4313,2.43105,2.4311,353400000.0
2007-06-05 16:57:00,2.43105,2.4313,2.431,2.4313,223800000.0
2007-06-05 16:58:00,2.4311,2.4312,2.4307,2.4308,751800000.0
2007-06-05 16:59:00,2.4308,2.431,2.4306,2.4309,682200005.0
2007-06-05 17:00:00,2.431,2.4314,2.4309,2.4311,1082700006.0
2007-06-05 17:01:00,2.4311,2.4317,2.4311,2.4311,709600000.0
2007-06-05 17:02:00,2.4311,2.4313,2.4309,2.4311,626900000.0
2007-06-05 17:03:00,2.4311,2.4312,2.4309,2.431,379800001.0
2007-06-05 17:04:00,2.431,2.4312,2.4309,2.4312,178700000.0
2007-06-05 17:05:00,2.4312,2.4313,2.431,2.431,252100000.0
2007-06-05 17:06:00,2.4311,2.4312,2.43085,2.431,338700000.0
2007-06-05 17:07:00,2.431,2.4311,2.4307,2.4308,477800000.0
2007-06-05 17:08:00,2.4308,2.431,2.4306,2.4307,346400001.0
2007-06-05 17:09:00,2.4307,2.4308,2.4306,2.4306,249200002.0
2007-06-05 17:10:00,2.4306,2.4308,2.4305,2.4305,216400001.0
2007-06-05 17:11:00,2.4306,2.43075,2.43035,2.43035,370600000.0
2007-06-05 17:12:00,2.4305,2.4307,2.4305,2.4306,321499998.0
2007-06-05 17:13:00,2.4306,2.4309,2.4305,2.43065,195800000.0
2007-06-05 17:14:00,2.4306,2.4307,2.4305,2.4307,46200000.0
2007-06-05 17:15:00,2.4306,2.4307,2.4304,2.43045,308000000.0
2007-06-05 17:16:00,2.4305,2.4306,2.4302,2.4303,299600001.0
2007-06-05 17:17:00,2.4303,2.4306,2.4303,2.4304,143900000.0
2007-06-05 17:18:00,2.4304,2.4307,2.4301,2.4306,258600001.0
2007-06-05 17:19:00,2.4303,2.4307,2.4303,2.4306,122599999.0
2007-06-05 17:20:00,2.43045,2.4308,2.43035,2.4308,248800000.0
2007-06-05 17:21:00,2.4308,2.4308,2.4304,2.4305,452100002.0
2007-06-05 17:22:00,2.4305,2.4308,2.4305,2.4305,310100000.0
2007-06-05 17:23:00,2.4305,2.4307,2.43035,2.4305,368700002.0
2007-06-05 17:24:00,2.4305,2.4308,2.4304,2.4305,424799998.0
2007-06-05 17:25:00,2.4304,2.4304,2.43,2.4303,678100001.0
2007-06-05 17:26:00,2.4304,2.4304,2.4302,2.4303,80000000.0
2007-06-05 17:27:00,2.4303,2.4304,2.4302,2.4303,103500000.0
2007-06-05 17:28:00,2.4303,2.4304,2.4303,2.4303,193100002.0
2007-06-05 17:29:00,2.4303,2.4309,2.4303,2.4307,505900001.0
2007-06-05 17:30:00,2.4306,2.4308,2.43035,2.4306,739800008.0
2007-06-05 17:31:00,2.4306,2.4309,2.4305,2.4307,468000003.0
2007-06-05 17:32:00,2.4307,2.431,2.4304,2.4304,533400000.0
2007-06-05 17:33:00,2.4304,2.4305,2.4301,2.43035,226200000.0
2007-06-05 17:34:00,2.43035,2.43055,2.4303,2.43045,211000000.0
2007-06-05 17:35:00,2.43045,2.4307,2.43,2.4303,401000000.0
2007-06-05 17:36:00,2.4303,2.4306,2.43,2.4304,267499999.0
2007-06-05 17:37:00,2.4305,2.4306,2.4303,2.43055,504999998.0
2007-06-05 17:38:00,2.43055,2.4307,2.4303,2.4304,486700002.0
2007-06-05 17:39:00,2.4304,2.4305,2.4302,2.4304,566300002.0
2007-06-05 17:40:00,2.4304,2.4306,2.4303,2.4303,350800000.0
2007-06-05 17:41:00,2.43035,2.4306,2.4302,2.4306,333800000.0
2007-06-05 17:42:00,2.4306,2.4308,2.4305,2.4307,320400000.0
2007-06-05 17:43:00,2.4309,2.431,2.4307,2.4307,491100000.0
2007-06-05 17:44:00,2.4307,2.4308,2.4304,2.4307,384000000.0
2007-06-05 17:45:00,2.4307,2.4307,2.4301,2.4301,348800001.0
2007-06-05 17:46:00,2.43015,2.4304,2.4301,2.4303,379800000.0
2007-06-05 17:47:00,2.4302,2.4303,2.43015,2.4302,227200000.0
2007-06-05 17:48:00,2.4302,2.43025,2.4298,2.4299,203000000.0
2007-06-05 17:49:00,2.4299,2.4303,2.4299,2.4301,422400000.0
2007-06-05 17:50:00,2.4301,2.4305,2.4301,2.4304,259900000.0
2007-06-05 17:51:00,2.4305,2.4305,2.4302,2.4305,256799998.0
2007-06-05 17:52:00,2.4305,2.4305,2.4305,2.4305,19600000.0
2007-06-05 17:53:00,2.4305,2.43055,2.4304,2.4305,166200000.0
2007-06-05 17:54:00,2.4305,2.4307,2.4304,2.4307,504399999.0
2007-06-05 17:55:00,2.4307,2.4309,2.43065,2.4308,292000000.0
2007-06-05 17:56:00,2.4308,2.431,2.4307,2.43085,239500000.0
2007-06-05 17:57:00,2.43085,2.43085,2.4305,2.4307,278400002.0
2007-06-05 17:58:00,2.4307,2.4308,2.4306,2.4306,205600002.0
2007-06-05 17:59:00,2.4306,2.4306,2.4299,2.4301,479800001.0
2007-06-05 18:00:00,2.43,2.4301,2.4296,2.4299,647100004.0
2007-06-05 18:01:00,2.42995,2.43,2.4293,2.4293,468000000.0
2007-06-05 18:02:00,2.4293,2.4293,2.4291,2.4291,166800000.0
2007-06-05 18:03:00,2.4291,2.4294,2.4289,2.429,484500000.0
2007-06-05 18:04:00,2.4292,2.4292,2.4288,2.4289,497300001.0
2007-06-05 18:05:00,2.42895,2.4292,2.4284,2.4292,776300000.0
2007-06-05 18:06:00,2.4291,2.4294,2.4287,2.429,399700000.0
2007-06-05 18:07:00,2.4289,2.429,2.4284,2.4284,450700000.0
2007-06-05 18:08:00,2.4284,2.4288,2.4282,2.4284,385200000.0
2007-06-05 18:09:00,2.4284,2.4292,2.4284,2.429,328200000.0
2007-06-05 18:10:00,2.429,2.429,2.4285,2.4286,709299997.0
2007-06-05 18:11:00,2.4286,2.4289,2.4282,2.4284,406200000.0
2007-06-05 18:12:00,2.4283,2.4284,2.4278,2.4278,453700000.0
2007-06-05 18:13:00,2.4278,2.4278,2.42755,2.4278,307400000.0
2007-06-05 18:14:00,2.428,2.4282,2.4279,2.4282,79800000.0
2007-06-05 18:15:00,2.428,2.42815,2.4279,2.428,423499999.0
2007-06-05 18:16:00,2.42805,2.4283,2.4279,2.4281,363600002.0
2007-06-05 18:17:00,2.4281,2.4282,2.4279,2.4282,300200000.0
2007-06-05 18:18:00,2.42815,2.42845,2.428,2.4281,633300001.0
2007-06-05 18:19:00,2.4281,2.42825,2.42755,2.42775,276400002.0
2007-06-05 18:20:00,2.4277,2.4278,2.4274,2.42755,235500000.0
2007-06-05 18:21:00,2.4275,2.4278,2.4274,2.4276,335400000.0
2007-06-05 18:22:00,2.4274,2.42755,2.42725,2.4274,391400000.0
2007-06-05 18:23:00,2.4274,2.4277,2.4274,2.4276,397600001.0
2007-06-05 18:24:00,2.42755,2.4279,2.4272,2.42755,402900001.0
2007-06-05 18:25:00,2.42755,2.4277,2.4274,2.4275,316799999.0
2007-06-05 18:26:00,2.4277,2.428,2.4277,2.428,159500000.0
2007-06-05 18:27:00,2.4279,2.4283,2.4279,2.4279,129600000.0
2007-06-05 18:28:00,2.4279,2.4279,2.4274,2.4276,152000000.0
2007-06-05 18:29:00,2.4275,2.4276,2.4269,2.427,481400000.0
2007-06-05 18:30:00,2.427,2.4275,2.427,2.4275,364200001.0
2007-06-05 18:31:00,2.4275,2.4277,2.4274,2.42755,193100000.0
2007-06-05 18:32:00,2.4276,2.4278,2.42745,2.42755,359400000.0
2007-06-05 18:33:00,2.4275,2.4277,2.4273,2.4276,172099999.0
2007-06-05 18:34:00,2.4276,2.42835,2.4275,2.42835,583999999.0
2007-06-05 18:35:00,2.42835,2.4285,2.4275,2.4278,532300001.0
2007-06-05 18:36:00,2.4278,2.4278,2.4275,2.4275,233800000.0
2007-06-05 18:37:00,2.4276,2.4282,2.4276,2.42815,365600000.0
2007-06-05 18:38:00,2.42815,2.4283,2.42785,2.4282,234000000.0
2007-06-05 18:39:00,2.4282,2.4282,2.4279,2.4279,118200000.0
2007-06-05 18:40:00,2.4279,2.428,2.4275,2.42755,239200000.0
2007-06-05 18:41:00,2.42755,2.428,2.42755,2.42785,327400000.0
2007-06-05 18:42:00,2.4278,2.4278,2.4276,2.42765,118600000.0
2007-06-05 18:43:00,2.4277,2.4278,2.4276,2.4276,188900000.0
2007-06-05 18:44:00,2.4276,2.4278,2.4274,2.4274,420800000.0
2007-06-05 18:45:00,2.4274,2.4275,2.4272,2.42735,214200000.0
2007-06-05 18:46:00,2.42735,2.4275,2.4273,2.4273,135400000.0
2007-06-05 18:47:00,2.4273,2.4273,2.4266,2.4269,284800000.0
2007-06-05 18:48:00,2.4269,2.4269,2.4263,2.4264,189300000.0
2007-06-05 18:49:00,2.4264,2.4265,2.4264,2.4264,122400000.0
2007-06-05 18:50:00,2.4264,2.4271,2.4264,2.4267,411200000.0
2007-06-05 18:51:00,2.4267,2.4267,2.4263,2.4263,351800000.0
2007-06-05 18:52:00,2.4263,2.427,2.4263,2.4266,351200000.0
2007-06-05 18:53:00,2.4266,2.42675,2.4265,2.4266,386100000.0
2007-06-05 18:54:00,2.4266,2.4267,2.4265,2.42665,122600000.0
2007-06-05 18:55:00,2.42665,2.4268,2.4264,2.4268,167400000.0
2007-06-05 18:56:00,2.4268,2.4272,2.4268,2.4272,197000000.0
2007-06-05 18:57:00,2.4271,2.4273,2.4271,2.42725,208600000.0
2007-06-05 18:58:00,2.4273,2.4275,2.42715,2.4275,229000000.0
2007-06-05 18:59:00,2.4275,2.4277,2.4272,2.4272,210200000.0
2007-06-05 19:00:00,2.4272,2.4275,2.4271,2.4272,325700000.0
2007-06-05 19:01:00,2.4272,2.4272,2.4267,2.4269,258700000.0
2007-06-05 19:02:00,2.4269,2.427,2.4267,2.4269,193000000.0
2007-06-05 19:03:00,2.4269,2.4272,2.42685,2.4271,147200000.0
2007-06-05 19:04:00,2.4271,2.42745,2.42705,2.4274,319800000.0
2007-06-05 19:05:00,2.4274,2.4276,2.4272,2.4275,137400000.0
2007-06-05 19:06:00,2.42745,2.42745,2.4269,2.427,318000000.0
2007-06-05 19:07:00,2.4268,2.4269,2.4266,2.42665,239600000.0
2007-06-05 19:08:00,2.4266,2.4267,2.4265,2.4267,155400000.0
2007-06-05 19:09:00,2.4267,2.4267,2.4264,2.42655,138600000.0
2007-06-05 19:10:00,2.4266,2.4269,2.4264,2.4269,406299998.0
2007-06-05 19:11:00,2.4269,2.4271,2.4267,2.4267,152500000.0
2007-06-05 19:12:00,2.4267,2.4267,2.4264,2.42645,169000000.0
2007-06-05 19:13:00,2.4264,2.4267,2.4264,2.42665,145800000.0
2007-06-05 19:14:00,2.4267,2.4272,2.42665,2.4271,344300000.0
2007-06-05 19:15:00,2.4271,2.4272,2.42675,2.427,464499999.0
2007-06-05 19:16:00,2.427,2.427,2.42675,2.427,150700000.0
2007-06-05 19:17:00,2.427,2.4272,2.42665,2.4268,169800000.0
2007-06-05 19:18:00,2.4268,2.427,2.42675,2.42675,247800000.0
2007-06-05 19:19:00,2.4268,2.4271,2.4267,2.4267,268400000.0
2007-06-05 19:20:00,2.4267,2.4268,2.4265,2.42665,216300000.0
2007-06-05 19:21:00,2.42665,2.4268,2.4263,2.4264,428300000.0
2007-06-05 19:22:00,2.4264,2.4264,2.4262,2.4262,89200000.0
2007-06-05 19:23:00,2.4263,2.4263,2.4259,2.426,228000000.0
2007-06-05 19:24:00,2.426,2.4261,2.4259,2.426,89100000.0
2007-06-05 19:25:00,2.426,2.42615,2.426,2.42605,59600000.0
2007-06-05 19:26:00,2.4262,2.4265,2.4261,2.4265,119600000.0
2007-06-05 19:27:00,2.4265,2.4265,2.4261,2.4261,223800000.0
2007-06-05 19:28:00,2.4261,2.4266,2.426,2.42655,407500001.0
2007-06-05 19:29:00,2.42655,2.427,2.4265,2.4266,256900000.0
2007-06-05 19:30:00,2.4268,2.4268,2.4266,2.4267,100600000.0
2007-06-05 19:31:00,2.4267,2.4268,2.42645,2.4267,118000000.0
2007-06-05 19:32:00,2.42665,2.42665,2.4264,2.4266,63800000.0
2007-06-05 19:33:00,2.4266,2.4266,2.4263,2.42645,53100001.0
2007-06-05 19:34:00,2.42645,2.42645,2.4262,2.4264,128400003.0
2007-06-05 19:35:00,2.4264,2.4266,2.4263,2.4265,31200000.0
2007-06-05 19:36:00,2.4265,2.4266,2.4263,2.4263,192700000.0
2007-06-05 19:37:00,2.4265,2.4265,2.4261,2.4262,152800000.0
2007-06-05 19:38:00,2.4263,2.4264,2.4263,2.4263,13600000.0
2007-06-05 19:39:00,2.4263,2.4264,2.4262,2.4262,145000000.0
2007-06-05 19:40:00,2.4262,2.4268,2.4262,2.4268,128400000.0
2007-06-05 19:41:00,2.4268,2.4269,2.4265,2.4269,187800000.0
2007-06-05 19:42:00,2.4269,2.4269,2.42635,2.42635,119800000.0
2007-06-05 19:43:00,2.4264,2.4269,2.4264,2.4268,346300000.0
2007-06-05 19:44:00,2.4268,2.427,2.4264,2.4268,474000000.0
2007-06-05 19:45:00,2.4268,2.4269,2.4267,2.4268,163800000.0
2007-06-05 19:46:00,2.4269,2.427,2.4267,2.42685,412399998.0
2007-06-05 19:47:00,2.42685,2.4269,2.42675,2.42675,209200000.0
2007-06-05 19:48:00,2.42675,2.427,2.42655,2.42665,296700000.0
2007-06-05 19:49:00,2.42665,2.4268,2.42655,2.42665,143600000.0
2007-06-05 19:50:00,2.42665,2.4267,2.4265,2.4266,172200000.0
2007-06-05 19:51:00,2.4267,2.4267,2.4263,2.42655,193900000.0
2007-06-05 19:52:00,2.42655,2.4266,2.4264,2.4265,86000000.0
2007-06-05 19:53:00,2.4265,2.4265,2.4263,2.4264,99400000.0
2007-06-05 19:54:00,2.4265,2.42655,2.4264,2.4265,102000000.0
2007-06-05 19:55:00,2.4265,2.4266,2.4265,2.4266,29200000.0
2007-06-05 19:56:00,2.4266,2.4266,2.4265,2.4265,28200000.0
2007-06-05 19:57:00,2.4266,2.4267,2.4264,2.4265,158000000.0
2007-06-05 19:58:00,2.4265,2.427,2.4265,2.4269,248800000.0
2007-06-05 19:59:00,2.427,2.4272,2.4268,2.4271,296000000.0
2007-06-05 20:00:00,2.42705,2.4273,2.42675,2.42715,401099998.0
2007-06-05 20:01:00,2.4271,2.42715,2.4268,2.4269,258400000.0
2007-06-05 20:02:00,2.4269,2.4269,2.4269,2.4269,32000000.0
2007-06-05 20:03:00,2.427,2.4272,2.427,2.4272,67800000.0
2007-06-05 20:04:00,2.4271,2.4275,2.4271,2.4275,211400000.0
2007-06-05 20:05:00,2.4275,2.4275,2.4269,2.4269,186000000.0
2007-06-05 20:06:00,2.4269,2.4271,2.4267,2.4267,94800000.0
2007-06-05 20:07:00,2.4267,2.4271,2.4266,2.42675,257800000.0
2007-06-05 20:08:00,2.42685,2.42685,2.42665,2.4268,160200000.0
2007-06-05 20:09:00,2.4266,2.4266,2.4264,2.42645,226900000.0
2007-06-05 20:10:00,2.42645,2.4267,2.4264,2.4267,183400000.0
2007-06-05 20:11:00,2.4267,2.42675,2.4266,2.4267,118900000.0
2007-06-05 20:12:00,2.4267,2.4269,2.4266,2.4267,143400000.0
2007-06-05 20:13:00,2.4267,2.4269,2.4267,2.4269,84900000.0
2007-06-05 20:14:00,2.4269,2.4272,2.4269,2.4272,95000000.0
2007-06-05 20:15:00,2.4272,2.4272,2.4269,2.4271,56200000.0
2007-06-05 20:16:00,2.4269,2.427,2.4268,2.4268,273100000.0
2007-06-05 20:17:00,2.4268,2.4268,2.4267,2.4268,153400000.0
2007-06-05 20:18:00,2.4268,2.4269,2.4267,2.4269,64400000.0
2007-06-05 20:19:00,2.4269,2.4269,2.4267,2.4267,182100000.0
2007-06-05 20:20:00,2.4267,2.4269,2.4265,2.4269,152100000.0
2007-06-05 20:21:00,2.4267,2.4269,2.4265,2.4265,328399999.0
2007-06-05 20:22:00,2.4265,2.4268,2.4265,2.4268,39600000.0
2007-06-05 20:23:00,2.4268,2.4268,2.4265,2.4266,45800000.0
2007-06-05 20:24:00,2.4266,2.4269,2.4265,2.4269,164500000.0
2007-06-05 20:25:00,2.4269,2.4269,2.4265,2.4266,261100000.0
2007-06-05 20:26:00,2.4265,2.4268,2.4265,2.4268,182199998.0
2007-06-05 20:27:00,2.4267,2.4268,2.4265,2.4266,86300000.0
2007-06-05 20:28:00,2.4266,2.4268,2.4264,2.42665,125200000.0
2007-06-05 20:29:00,2.4269,2.4269,2.4262,2.4265,214900000.0
2007-06-05 20:30:00,2.4266,2.4266,2.4261,2.4263,326400000.0
2007-06-05 20:31:00,2.4265,2.4265,2.4261,2.4262,94200000.0
2007-06-05 20:32:00,2.4262,2.4263,2.4261,2.4261,101400000.0
2007-06-05 20:33:00,2.4261,2.4263,2.4261,2.42615,75000000.0
2007-06-05 20:34:00,2.4262,2.4263,2.4262,2.4263,86400000.0
2007-06-05 20:35:00,2.4263,2.4265,2.4261,2.4261,118800000.0
2007-06-05 20:36:00,2.42615,2.4267,2.426,2.4267,185600000.0
2007-06-05 20:37:00,2.4267,2.4268,2.4264,2.4266,157300000.0
2007-06-05 20:38:00,2.4266,2.4268,2.4261,2.4262,219900001.0
2007-06-05 20:39:00,2.4263,2.4265,2.4263,2.4263,51200000.0
2007-06-05 20:40:00,2.4265,2.4267,2.4265,2.4265,68000000.0
2007-06-05 20:41:00,2.4264,2.4264,2.4258,2.4258,232600000.0
2007-06-05 20:42:00,2.4259,2.4261,2.4258,2.426,129199999.0
2007-06-05 20:43:00,2.426,2.4262,2.426,2.4262,41800000.0
2007-06-05 20:44:00,2.4262,2.4262,2.4262,2.4262,20000000.0
2007-06-05 20:45:00,2.4262,2.4263,2.4262,2.4263,8000000.0
2007-06-05 20:46:00,2.4263,2.4263,2.4261,2.4261,57400000.0
2007-06-05 20:47:00,2.4261,2.4263,2.4255,2.4259,291500001.0
2007-06-05 20:48:00,2.4259,2.4259,2.425,2.4252,230400001.0
2007-06-05 20:49:00,2.4255,2.4255,2.4249,2.425,450999999.0
2007-06-05 20:50:00,2.425,2.4253,2.425,2.4252,254000000.0
2007-06-05 20:51:00,2.4252,2.4252,2.425,2.4252,82600000.0
2007-06-05 20:52:00,2.4252,2.4254,2.4252,2.4254,150200000.0
2007-06-05 20:53:00,2.4254,2.4254,2.425,2.4254,161600000.0
2007-06-05 20:54:00,2.4254,2.42555,2.42525,2.4255,153299999.0
2007-06-05 20:55:00,2.4254,2.4255,2.4253,2.4253,137100000.0
2007-06-05 20:56:00,2.4255,2.42565,2.4254,2.42555,232800000.0
2007-06-05 20:57:00,2.4255,2.4256,2.4253,2.4254,264599999.0
2007-06-05 20:58:00,2.42545,2.4255,2.42545,2.4255,129700000.0
2007-06-05 20:59:00,2.4255,2.4259,2.4255,2.4257,90800000.0
2007-06-05 21:00:00,2.4255,2.4255,2.425,2.425,208400001.0
2007-06-05 21:01:00,2.425,2.4253,2.425,2.4253,197199999.0
2007-06-05 21:02:00,2.4252,2.4255,2.4252,2.4253,90400000.0
2007-06-05 21:03:00,2.4253,2.4257,2.4253,2.4257,112800000.0
2007-06-05 21:04:00,2.4255,2.4255,2.4254,2.4254,74600000.0
2007-06-05 21:05:00,2.4254,2.4257,2.4253,2.4257,126100000.0
2007-06-05 21:06:00,2.4259,2.4259,2.42565,2.42565,94400000.0
2007-06-05 21:07:00,2.4257,2.4257,2.42535,2.4255,86400000.0
2007-06-05 21:08:00,2.4255,2.4255,2.4253,2.4254,86800000.0
2007-06-05 21:09:00,2.4253,2.42545,2.4252,2.42535,89300000.0
2007-06-05 21:10:00,2.4254,2.42545,2.4254,2.42545,13800000.0
2007-06-05 21:11:00,2.42545,2.42545,2.4253,2.4253,16200000.0
2007-06-05 21:12:00,2.4254,2.4256,2.4253,2.4253,158600000.0
2007-06-05 21:13:00,2.4253,2.4257,2.4253,2.42565,120400000.0
2007-06-05 21:14:00,2.4257,2.4258,2.4257,2.4257,88200000.0
2007-06-05 21:15:00,2.4258,2.4258,2.4258,2.4258,4000000.0
2007-06-05 21:16:00,2.4258,2.4258,2.4258,2.4258,12000000.0
2007-06-05 21:17:00,2.4258,2.4258,2.4258,2.4258,40000000.0
2007-06-05 21:18:00,2.4258,2.4259,2.4257,2.4257,97600000.0
2007-06-05 21:19:00,2.4257,2.4257,2.4255,2.42555,201900000.0
2007-06-05 21:20:00,2.4256,2.4257,2.4256,2.4256,48000000.0
2007-06-05 21:21:00,2.4256,2.42575,2.4256,2.4256,92400000.0
2007-06-05 21:22:00,2.4256,2.4256,2.4254,2.42555,94400000.0
2007-06-05 21:23:00,2.42555,2.42555,2.4253,2.4253,17800000.0
2007-06-05 21:24:00,2.4253,2.4254,2.4252,2.4254,162200001.0
2007-06-05 21:25:00,2.4255,2.4255,2.4255,2.4255,20000000.0
2007-06-05 21:26:00,2.4257,2.4257,2.4257,2.4257,20000000.0
2007-06-05 21:27:00,2.4257,2.4257,2.4257,2.4257,12000000.0
2007-06-05 21:28:00,2.4257,2.4257,2.4255,2.4255,68800000.0
2007-06-05 21:29:00,2.4257,2.4257,2.4255,2.4257,71400000.0
2007-06-05 21:30:00,2.4256,2.4257,2.4255,2.4255,115800000.0
2007-06-05 21:31:00,2.4255,2.4255,2.4255,2.4255,19800000.0
2007-06-05 21:32:00,2.4255,2.42555,2.4255,2.42555,10200000.0
2007-06-05 21:33:00,2.4256,2.42565,2.4255,2.4256,59000000.0
2007-06-05 21:34:00,2.4257,2.4257,2.4255,2.4257,80200000.0
2007-06-05 21:35:00,2.4257,2.4259,2.4257,2.4257,81600000.0
2007-06-05 21:36:00,2.4257,2.4257,2.4257,2.4257,42400000.0
2007-06-05 21:37:00,2.4257,2.4257,2.4257,2.4257,20000000.0
2007-06-05 21:38:00,2.4257,2.4259,2.4257,2.4257,20000000.0
2007-06-05 21:39:00,2.42513,2.42549,2.42505,2.42549,26400000.0
2007-06-05 21:40:00,2.42555,2.4257,2.4255,2.4255,125400000.0
2007-06-05 21:41:00,2.4255,2.4255,2.4255,2.4255,16800000.0
2007-06-05 21:42:00,2.4257,2.4257,2.4255,2.4255,50000000.0
2007-06-05 21:43:00,2.4255,2.4255,2.4255,2.4255,36800000.0
2007-06-05 21:44:00,2.4254,2.4255,2.4254,2.4254,50400000.0
2007-06-05 21:45:00,2.4254,2.4255,2.4254,2.4255,8400000.0
2007-06-05 21:46:00,2.4254,2.4254,2.42535,2.42535,7800000.0
2007-06-05 21:47:00,2.42535,2.4257,2.42535,2.4257,35000000.0
2007-06-05 21:48:00,2.4257,2.4257,2.4257,2.4257,28000000.0
2007-06-05 21:49:00,2.4257,2.4257,2.4257,2.4257,4000000.0
2007-06-05 21:50:00,2.4257,2.4257,2.4257,2.4257,16000000.0
2007-06-05 21:51:00,2.4255,2.4257,2.4255,2.4257,32600000.0
2007-06-05 21:52:00,2.4259,2.4261,2.4259,2.4259,51200000.0
2007-06-05 21:53:00,2.4259,2.4259,2.4259,2.4259,44000000.0
2007-06-05 21:54:00,2.4259,2.4261,2.4259,2.4259,127200000.0
2007-06-05 21:55:00,2.4261,2.4261,2.4259,2.4261,165100000.0
2007-06-05 21:56:00,2.4261,2.4262,2.4261,2.4261,39200000.0
2007-06-05 21:57:00,2.4261,2.4262,2.4261,2.4262,117000000.0
2007-06-05 21:58:00,2.4262,2.42625,2.4261,2.42625,238700000.0
2007-06-05 21:59:00,2.4262,2.4266,2.4261,2.4266,383600000.0
2007-06-05 22:00:00,2.4266,2.4268,2.4266,2.42665,175100000.0
2007-06-05 22:01:00,2.4266,2.42665,2.4266,2.42665,134800000.0
2007-06-05 22:02:00,2.4266,2.42675,2.42655,2.42675,101200000.0
2007-06-05 22:03:00,2.4267,2.4268,2.4267,2.42675,53800000.0
2007-06-05 22:04:00,2.4268,2.4269,2.4267,2.42685,174000000.0
2007-06-05 22:05:00,2.4269,2.4269,2.4268,2.4268,140900000.0
2007-06-05 22:06:00,2.4268,2.42695,2.4268,2.4269,126000000.0
2007-06-05 22:07:00,2.4269,2.427,2.4268,2.427,97900000.0
2007-06-05 22:08:00,2.427,2.42705,2.4269,2.427,43800000.0
2007-06-05 22:09:00,2.427,2.4271,2.4269,2.4269,110200000.0
2007-06-05 22:10:00,2.4271,2.4273,2.4269,2.4272,174199999.0
2007-06-05 22:11:00,2.4272,2.4272,2.42685,2.427,118600000.0
2007-06-05 22:12:00,2.427,2.4272,2.427,2.4272,100600000.0
2007-06-05 22:13:00,2.4272,2.4272,2.4269,2.4272,186500000.0
2007-06-05 22:14:00,2.4272,2.42725,2.427,2.427,167100000.0
2007-06-05 22:15:00,2.427,2.4272,2.4269,2.427,175900002.0
2007-06-05 22:16:00,2.427,2.42705,2.427,2.42705,49400000.0
2007-06-05 22:17:00,2.4272,2.4273,2.427,2.4272,151700000.0
2007-06-05 22:18:00,2.4271,2.4271,2.4269,2.4271,144300000.0
2007-06-05 22:19:00,2.4271,2.4271,2.427,2.4271,111300000.0
2007-06-05 22:20:00,2.4271,2.4271,2.42685,2.4271,227300000.0
2007-06-05 22:21:00,2.4273,2.4273,2.427,2.4271,292799998.0
2007-06-05 22:22:00,2.427,2.4273,2.427,2.4271,154400001.0
2007-06-05 22:23:00,2.4271,2.4275,2.4271,2.4275,192600000.0
2007-06-05 22:24:00,2.4275,2.4275,2.4272,2.4275,97800000.0
2007-06-05 22:25:00,2.4275,2.42765,2.4275,2.42765,89400000.0
2007-06-05 22:26:00,2.4277,2.4279,2.4276,2.4278,132900000.0
2007-06-05 22:27:00,2.4279,2.4279,2.42755,2.4277,150800000.0
2007-06-05 22:28:00,2.4277,2.4278,2.4275,2.4275,77400000.0
2007-06-05 22:29:00,2.42745,2.4281,2.4274,2.4281,54200000.0
2007-06-05 22:30:00,2.4281,2.4281,2.4276,2.4279,192500000.0
2007-06-05 22:31:00,2.4279,2.4279,2.4279,2.4279,4000000.0
2007-06-05 22:32:00,2.428,2.428,2.428,2.428,2000000.0
2007-06-05 22:33:00,2.428,2.428,2.4279,2.4279,6000000.0
2007-06-05 22:34:00,2.4278,2.4279,2.4278,2.4278,90400000.0
2007-06-05 22:35:00,2.4278,2.42785,2.4278,2.42785,111000000.0
2007-06-05 22:36:00,2.4279,2.4281,2.4279,2.428,41800000.0
2007-06-05 22:37:00,2.428,2.4281,2.428,2.4281,55600000.0
2007-06-05 22:38:00,2.42805,2.42805,2.4279,2.4279,102000000.0
2007-06-05 22:39:00,2.4279,2.428,2.4278,2.4279,192800000.0
2007-06-05 22:40:00,2.4279,2.4279,2.4279,2.4279,52000000.0
2007-06-05 22:41:00,2.4279,2.428,2.4277,2.4278,87800000.0
2007-06-05 22:42:00,2.4278,2.4278,2.4276,2.4276,28000000.0
2007-06-05 22:43:00,2.4277,2.4279,2.4273,2.4273,157000000.0
2007-06-05 22:44:00,2.4273,2.4279,2.4272,2.4274,276500000.0
2007-06-05 22:45:00,2.4275,2.4276,2.4275,2.4275,132500000.0
2007-06-05 22:46:00,2.4276,2.4276,2.4274,2.4276,214300000.0
2007-06-05 22:47:00,2.4276,2.42765,2.4275,2.4276,160400001.0
2007-06-05 22:48:00,2.4276,2.4278,2.4275,2.4278,321299999.0
2007-06-05 22:49:00,2.4278,2.4278,2.4276,2.4277,283100000.0
2007-06-05 22:50:00,2.4277,2.42785,2.4275,2.4277,190300000.0
2007-06-05 22:51:00,2.4277,2.4281,2.4276,2.4277,79400000.0
2007-06-05 22:52:00,2.4277,2.428,2.42765,2.428,60800000.0
2007-06-05 22:53:00,2.4279,2.428,2.4277,2.4279,198499999.0
2007-06-05 22:54:00,2.4279,2.4282,2.4278,2.4279,216200000.0
2007-06-05 22:55:00,2.4279,2.4281,2.4278,2.4279,163000000.0
2007-06-05 22:56:00,2.4279,2.4279,2.4276,2.4277,361099999.0
2007-06-05 22:57:00,2.4278,2.4283,2.4278,2.4283,191200000.0
2007-06-05 22:58:00,2.4282,2.4283,2.4279,2.4282,183900000.0
2007-06-05 22:59:00,2.4282,2.4282,2.4276,2.4277,139000000.0
2007-06-05 23:00:00,2.4276,2.428,2.4274,2.4277,153500000.0
2007-06-05 23:01:00,2.4276,2.4277,2.4275,2.4277,28700000.0
2007-06-05 23:02:00,2.4277,2.428,2.4277,2.4278,79600000.0
2007-06-05 23:03:00,2.4278,2.4278,2.4275,2.4278,33600000.0
2007-06-05 23:04:00,2.4279,2.4281,2.4278,2.428,55600000.0
2007-06-05 23:05:00,2.428,2.4281,2.428,2.428,25800000.0
2007-06-05 23:06:00,2.428,2.428,2.4279,2.4279,61100000.0
2007-06-05 23:07:00,2.4279,2.4279,2.4279,2.4279,11900000.0
2007-06-05 23:08:00,2.4279,2.4279,2.4276,2.4276,46400000.0
2007-06-05 23:09:00,2.4276,2.4276,2.4273,2.4274,21600000.0
2007-06-05 23:10:00,2.4275,2.4275,2.4273,2.4273,19200000.0
2007-06-05 23:11:00,2.42682,2.42725,2.42682,2.42702,164000000.0
2007-06-05 23:12:00,2.4274,2.4274,2.4272,2.4272,12000000.0
2007-06-05 23:13:00,2.4274,2.4276,2.4271,2.4271,164100000.0
2007-06-05 23:14:00,2.4271,2.4271,2.4271,2.4271,22900000.0
2007-06-05 23:15:00,2.4271,2.4273,2.4271,2.4271,105300000.0
2007-06-05 23:16:00,2.42692,2.42707,2.4267,2.4267,43200000.0
2007-06-05 23:17:00,2.42691,2.42701,2.42687,2.42692,69200000.0
2007-06-05 23:18:00,2.4271,2.4273,2.427,2.4273,144200000.0
2007-06-05 23:19:00,2.4273,2.4273,2.4273,2.4273,9600000.0
2007-06-05 23:20:00,2.4272,2.4273,2.42715,2.4273,31100000.0
2007-06-05 23:21:00,2.4273,2.4273,2.4273,2.4273,25600000.0
2007-06-05 23:22:00,2.4273,2.4273,2.427,2.4271,72500000.0
2007-06-05 23:23:00,2.4271,2.4273,2.427,2.4271,69800000.0
2007-06-05 23:24:00,2.4273,2.4273,2.4271,2.4272,38300000.0
2007-06-05 23:25:00,2.42692,2.42692,2.42674,2.42688,65200000.0
2007-06-05 23:26:00,2.4272,2.4273,2.4272,2.4273,14400000.0
2007-06-05 23:27:00,2.4273,2.4275,2.42725,2.4275,31400000.0
2007-06-05 23:28:00,2.4275,2.4275,2.4272,2.4273,77300000.0
2007-06-05 23:29:00,2.42725,2.42755,2.4271,2.42755,41400000.0
2007-06-05 23:30:00,2.42755,2.4277,2.42735,2.4274,111000000.0
2007-06-05 23:31:00,2.42745,2.42745,2.42735,2.42735,27600000.0
2007-06-05 23:32:00,2.42735,2.42735,2.4271,2.4271,31800000.0
2007-06-05 23:33:00,2.42705,2.4273,2.42705,2.4273,108700000.0
2007-06-05 23:34:00,2.4273,2.42745,2.4273,2.4273,62400000.0
2007-06-05 23:35:00,2.4273,2.42765,2.4271,2.4271,209600000.0
2007-06-05 23:36:00,2.4272,2.4275,2.4272,2.4275,39200000.0
2007-06-05 23:37:00,2.4275,2.4275,2.42725,2.42745,41000000.0
2007-06-05 23:38:00,2.4275,2.42795,2.42745,2.42795,143600000.0
2007-06-05 23:39:00,2.4278,2.42805,2.4277,2.4279,180200000.0
2007-06-05 23:40:00,2.42815,2.4285,2.42795,2.4281,181100000.0
2007-06-05 23:41:00,2.4281,2.4285,2.42805,2.4284,41500000.0
2007-06-05 23:42:00,2.4284,2.4285,2.4284,2.4284,152500000.0
2007-06-05 23:43:00,2.4285,2.42855,2.4284,2.4284,28400000.0
2007-06-05 23:44:00,2.42835,2.4284,2.4283,2.4284,69400000.0
2007-06-05 23:45:00,2.4285,2.4285,2.4283,2.42835,30600000.0
2007-06-05 23:46:00,2.42815,2.42815,2.42785,2.42795,43200000.0
2007-06-05 23:47:00,2.42809,2.4282,2.42798,2.4282,9600000.0
2007-06-05 23:48:00,2.4284,2.4286,2.4283,2.4286,83500000.0
2007-06-05 23:49:00,2.4286,2.4287,2.4283,2.4284,339600000.0
2007-06-05 23:50:00,2.42845,2.42845,2.4283,2.4283,62700000.0
2007-06-05 23:51:00,2.4283,2.4283,2.4283,2.4283,6000000.0
2007-06-05 23:52:00,2.4283,2.4283,2.4281,2.4281,16800000.0
2007-06-05 23:53:00,2.4281,2.4282,2.428,2.4281,81200000.0
2007-06-05 23:54:00,2.4281,2.4281,2.42805,2.42805,7600000.0
2007-06-05 23:55:00,2.4281,2.4282,2.428,2.428,99000000.0
2007-06-05 23:56:00,2.428,2.42805,2.428,2.42805,20000000.0
2007-06-05 23:57:00,2.42773,2.42785,2.42773,2.42777,24000000.0
2007-06-05 23:58:00,2.4281,2.4281,2.428,2.428,40000000.0
2007-06-05 23:59:00,2.428,2.4282,2.428,2.4281,44500000.0
2007-06-06 00:00:00,2.4281,2.4281,2.42785,2.4279,77000000.0
2007-06-06 00:01:00,2.4279,2.4279,2.42725,2.4275,69600000.0
2007-06-06 00:02:00,2.4275,2.4277,2.4275,2.4275,65200000.0
2007-06-06 00:03:00,2.42745,2.4279,2.42745,2.4279,19500000.0
2007-06-06 00:04:00,2.4279,2.4279,2.4279,2.4279,4800000.0
2007-06-06 00:05:00,2.4279,2.4279,2.4271,2.4271,52500000.0
2007-06-06 00:06:00,2.4274,2.42755,2.4274,2.42755,15200000.0
2007-06-06 00:07:00,2.4273,2.42765,2.4273,2.4276,52800000.0
2007-06-06 00:08:00,2.4273,2.4277,2.4273,2.4277,27300000.0
2007-06-06 00:09:00,2.4277,2.4277,2.4273,2.4276,69100000.0
2007-06-06 00:10:00,2.4276,2.4276,2.4275,2.42755,17600000.0
2007-06-06 00:11:00,2.42755,2.42755,2.42745,2.42745,11400000.0
2007-06-06 00:12:00,2.4274,2.42745,2.4272,2.42745,77400000.0
2007-06-06 00:13:00,2.4274,2.42745,2.4273,2.4274,105200000.0
2007-06-06 00:14:00,2.4274,2.42745,2.4273,2.4273,71200000.0
2007-06-06 00:15:00,2.4273,2.4274,2.4273,2.4274,138800000.0
2007-06-06 00:16:00,2.4274,2.4274,2.42735,2.4274,32700000.0
2007-06-06 00:17:00,2.4274,2.4274,2.42715,2.42725,118400000.0
2007-06-06 00:18:00,2.4273,2.4273,2.4273,2.4273,7800000.0
2007-06-06 00:19:00,2.4273,2.4274,2.4272,2.4273,61600000.0
2007-06-06 00:20:00,2.42725,2.4273,2.4272,2.42725,69600000.0
2007-06-06 00:21:00,2.42725,2.4274,2.42725,2.4274,64800000.0
2007-06-06 00:22:00,2.4274,2.42745,2.4274,2.4274,35200000.0
2007-06-06 00:23:00,2.4274,2.4276,2.4274,2.4275,36600000.0
2007-06-06 00:24:00,2.4275,2.4275,2.42745,2.4275,26200000.0
2007-06-06 00:25:00,2.4275,2.42775,2.4273,2.4273,122600000.0
2007-06-06 00:26:00,2.4273,2.4273,2.4271,2.4273,202000000.0
2007-06-06 00:27:00,2.4274,2.4281,2.4273,2.42765,158200000.0
2007-06-06 00:28:00,2.4277,2.4277,2.4275,2.4275,88600000.0
2007-06-06 00:29:00,2.42755,2.42755,2.42755,2.42755,3800000.0
2007-06-06 00:30:00,2.4275,2.4275,2.4272,2.4272,39600000.0
2007-06-06 00:31:00,2.4274,2.4275,2.4274,2.4275,59000000.0
2007-06-06 00:32:00,2.4276,2.4277,2.4276,2.4276,53500000.0
2007-06-06 00:33:00,2.4276,2.4278,2.4276,2.4278,49600000.0
2007-06-06 00:34:00,2.4278,2.4283,2.4278,2.42825,139100000.0
2007-06-06 00:35:00,2.42825,2.4285,2.428,2.4281,141000000.0
2007-06-06 00:36:00,2.4281,2.4281,2.428,2.4281,71400000.0
2007-06-06 00:37:00,2.4281,2.4281,2.4276,2.4278,215899997.0
2007-06-06 00:38:00,2.4278,2.42785,2.4278,2.4278,81000000.0
2007-06-06 00:39:00,2.4278,2.4279,2.4278,2.4279,49000000.0
2007-06-06 00:40:00,2.4279,2.4279,2.4277,2.42775,87200000.0
2007-06-06 00:41:00,2.42775,2.42775,2.4275,2.4275,115800000.0
2007-06-06 00:42:00,2.4276,2.42775,2.42725,2.42775,111800000.0
2007-06-06 00:43:00,2.42775,2.42775,2.4275,2.42775,52400000.0
2007-06-06 00:44:00,2.4278,2.4278,2.42775,2.42775,33800000.0
2007-06-06 00:45:00,2.4277,2.42775,2.42755,2.42775,42400000.0
2007-06-06 00:46:00,2.42741,2.42757,2.42727,2.42754,91900000.0
2007-06-06 00:47:00,2.4278,2.42785,2.4277,2.4277,32400000.0
2007-06-06 00:48:00,2.4277,2.4277,2.4275,2.4277,59400000.0
2007-06-06 00:49:00,2.4277,2.4277,2.4275,2.4277,67200000.0
2007-06-06 00:50:00,2.42775,2.4278,2.4273,2.42745,86300000.0
2007-06-06 00:51:00,2.4274,2.42745,2.4274,2.4274,23800000.0
2007-06-06 00:52:00,2.4274,2.4276,2.4274,2.4275,43800000.0
2007-06-06 00:53:00,2.42722,2.42726,2.42713,2.42726,14400000.0
2007-06-06 00:54:00,2.4275,2.42775,2.42735,2.42735,46400000.0
2007-06-06 00:55:00,2.42735,2.4275,2.42725,2.42735,65400000.0
2007-06-06 00:56:00,2.42735,2.4277,2.42735,2.4275,114800000.0
2007-06-06 00:57:00,2.42755,2.42755,2.4275,2.4275,14000000.0
2007-06-06 00:58:00,2.4275,2.4278,2.4275,2.4278,78800000.0
2007-06-06 00:59:00,2.4278,2.4278,2.4277,2.4278,42200000.0
2007-06-06 01:00:00,2.4278,2.4282,2.42775,2.4279,114500000.0
2007-06-06 01:01:00,2.4278,2.428,2.4276,2.4276,121900000.0
2007-06-06 01:02:00,2.42765,2.42795,2.4275,2.4275,133000000.0
2007-06-06 01:03:00,2.4275,2.4276,2.42745,2.4276,49000000.0
2007-06-06 01:04:00,2.4276,2.4276,2.4273,2.4273,37400000.0
2007-06-06 01:05:00,2.4272,2.4272,2.4271,2.4271,30300000.0
2007-06-06 01:06:00,2.4271,2.4271,2.4267,2.427,131200000.0
2007-06-06 01:07:00,2.4271,2.4271,2.4271,2.4271,8000000.0
2007-06-06 01:08:00,2.42657,2.42676,2.42642,2.42642,159300000.0
2007-06-06 01:09:00,2.4271,2.4271,2.4266,2.4267,63600000.0
2007-06-06 01:10:00,2.4268,2.427,2.4268,2.4269,30000000.0
2007-06-06 01:11:00,2.4268,2.4269,2.4267,2.4268,31800000.0
2007-06-06 01:12:00,2.4268,2.4268,2.4267,2.4268,44000000.0
2007-06-06 01:13:00,2.4268,2.4268,2.4264,2.4267,134200000.0
2007-06-06 01:14:00,2.42627,2.42634,2.42593,2.42619,215600000.0
2007-06-06 01:15:00,2.4267,2.4267,2.4266,2.4267,25000000.0
2007-06-06 01:16:00,2.4267,2.42695,2.4266,2.4267,73900000.0
2007-06-06 01:17:00,2.4267,2.427,2.42665,2.42685,66300000.0
2007-06-06 01:18:00,2.427,2.4271,2.42695,2.42695,23800000.0
2007-06-06 01:19:00,2.427,2.4274,2.4269,2.4273,69600000.0
2007-06-06 01:20:00,2.4272,2.4275,2.4272,2.4273,98500000.0
2007-06-06 01:21:00,2.4273,2.4275,2.4273,2.4273,48900000.0
2007-06-06 01:22:00,2.4274,2.4274,2.4274,2.4274,13400000.0
2007-06-06 01:23:00,2.42709,2.42709,2.42702,2.42702,14400000.0
2007-06-06 01:24:00,2.4274,2.4274,2.427,2.4273,45600000.0
2007-06-06 01:25:00,2.42735,2.42735,2.427,2.4272,68000000.0
2007-06-06 01:26:00,2.4272,2.4273,2.4271,2.4271,87600000.0
2007-06-06 01:27:00,2.4271,2.4271,2.4269,2.4269,87700000.0
2007-06-06 01:28:00,2.4269,2.4272,2.4269,2.4269,54200000.0
2007-06-06 01:29:00,2.4269,2.427,2.4269,2.427,31600000.0
2007-06-06 01:30:00,2.4271,2.42755,2.4271,2.4273,100600000.0
2007-06-06 01:31:00,2.4273,2.4274,2.4273,2.4273,26000000.0
2007-06-06 01:32:00,2.4273,2.4273,2.427,2.4273,30500000.0
2007-06-06 01:33:00,2.4273,2.4273,2.4272,2.4272,17000000.0
2007-06-06 01:34:00,2.42725,2.4273,2.4272,2.4272,103000000.0
2007-06-06 01:35:00,2.4272,2.42735,2.42715,2.42735,70000000.0
2007-06-06 01:36:00,2.4274,2.4274,2.4272,2.4272,62400000.0
2007-06-06 01:37:00,2.4274,2.4275,2.4272,2.4272,88200000.0
2007-06-06 01:38:00,2.42686,2.4271,2.42666,2.42689,129600000.0
2007-06-06 01:39:00,2.4272,2.4273,2.4271,2.4271,97900000.0
2007-06-06 01:40:00,2.4272,2.4273,2.4272,2.4273,26400000.0
2007-06-06 01:41:00,2.4273,2.4273,2.4272,2.4273,21200000.0
2007-06-06 01:42:00,2.4273,2.4274,2.4273,2.4274,12000000.0
2007-06-06 01:43:00,2.42691,2.42721,2.42691,2.42695,55200000.0
2007-06-06 01:44:00,2.4273,2.4273,2.4272,2.4272,32899999.0
2007-06-06 01:45:00,2.4274,2.4275,2.4273,2.4275,63400000.0
2007-06-06 01:46:00,2.4274,2.4275,2.4274,2.4275,40800000.0
2007-06-06 01:47:00,2.4275,2.4275,2.4273,2.4273,101200000.0
2007-06-06 01:48:00,2.4274,2.4277,2.4274,2.4276,50800000.0
2007-06-06 01:49:00,2.4276,2.4277,2.4275,2.4275,39000000.0
2007-06-06 01:50:00,2.4275,2.4276,2.4275,2.4276,77600000.0
2007-06-06 01:51:00,2.4276,2.4276,2.4276,2.4276,8000000.0
2007-06-06 01:52:00,2.42738,2.42738,2.42711,2.42713,48000000.0
2007-06-06 01:53:00,2.4278,2.4278,2.4276,2.4276,16000000.0
2007-06-06 01:54:00,2.42731,2.42732,2.42682,2.42732,169600000.0
2007-06-06 01:55:00,2.42732,2.42732,2.42696,2.4272,80300000.0
2007-06-06 01:56:00,2.42716,2.42739,2.4271,2.42739,168500000.0
2007-06-06 01:57:00,2.4276,2.4276,2.4276,2.4276,4800000.0
2007-06-06 01:58:00,2.4276,2.4276,2.4276,2.4276,14400000.0
2007-06-06 01:59:00,2.42752,2.4277,2.42736,2.4275,146400000.0
2007-06-06 02:00:00,2.4276,2.4276,2.4272,2.4273,52600000.0
2007-06-06 02:01:00,2.4273,2.4273,2.4268,2.4271,66100000.0
2007-06-06 02:02:00,2.4271,2.4272,2.4269,2.4272,107600000.0
2007-06-06 02:03:00,2.4273,2.4273,2.42725,2.42725,7600000.0
2007-06-06 02:04:00,2.4272,2.4274,2.42705,2.4274,117600000.0
2007-06-06 02:05:00,2.4274,2.4276,2.4271,2.4275,185600000.0
2007-06-06 02:06:00,2.4275,2.4275,2.4275,2.4275,68600000.0
2007-06-06 02:07:00,2.4275,2.4276,2.4275,2.4276,77200000.0
2007-06-06 02:08:00,2.4275,2.4276,2.4275,2.4276,56300000.0
2007-06-06 02:09:00,2.4275,2.4278,2.4275,2.4278,102800000.0
2007-06-06 02:10:00,2.4277,2.4277,2.4277,2.4277,14400000.0
2007-06-06 02:11:00,2.4278,2.4278,2.4278,2.4278,7200000.0
2007-06-06 02:12:00,2.4278,2.4278,2.4275,2.4276,189800000.0
2007-06-06 02:13:00,2.4276,2.4277,2.4276,2.4277,72000000.0
2007-06-06 02:14:00,2.4278,2.4278,2.4277,2.4278,72500000.0
2007-06-06 02:15:00,2.42775,2.4279,2.42775,2.4279,64800000.0
2007-06-06 02:16:00,2.4279,2.428,2.4279,2.428,44800000.0
2007-06-06 02:17:00,2.428,2.4281,2.4278,2.4278,88900000.0
2007-06-06 02:18:00,2.4278,2.4283,2.4278,2.4283,126900000.0
2007-06-06 02:19:00,2.4283,2.4284,2.4282,2.4283,130200000.0
2007-06-06 02:20:00,2.4283,2.4283,2.4282,2.4282,18600000.0
2007-06-06 02:21:00,2.4282,2.4285,2.4282,2.4283,61900000.0
2007-06-06 02:22:00,2.4284,2.4284,2.4284,2.4284,9600000.0
2007-06-06 02:23:00,2.4284,2.4284,2.4281,2.4281,89400000.0
2007-06-06 02:24:00,2.42815,2.4283,2.4276,2.4277,303700000.0
2007-06-06 02:25:00,2.4278,2.42795,2.4276,2.4278,158900000.0
2007-06-06 02:26:00,2.42721,2.4277,2.42721,2.42753,42400000.0
2007-06-06 02:27:00,2.42785,2.4279,2.4278,2.4279,119500000.0
2007-06-06 02:28:00,2.4279,2.4281,2.42785,2.4279,154400000.0
2007-06-06 02:29:00,2.4279,2.4283,2.4279,2.4282,193200000.0
2007-06-06 02:30:00,2.4282,2.4282,2.428,2.42815,123900000.0
2007-06-06 02:31:00,2.42825,2.4283,2.42825,2.4283,23000000.0
2007-06-06 02:32:00,2.4283,2.4283,2.4283,2.4283,19200000.0
2007-06-06 02:33:00,2.4284,2.4285,2.4283,2.4283,100800000.0
2007-06-06 02:34:00,2.4283,2.4285,2.4283,2.4284,57200000.0
2007-06-06 02:35:00,2.4284,2.4286,2.4284,2.4285,14400000.0
2007-06-06 02:36:00,2.4284,2.4286,2.4284,2.4284,132400000.0
2007-06-06 02:37:00,2.4284,2.4284,2.4282,2.42835,87400000.0
2007-06-06 02:38:00,2.4283,2.42855,2.4282,2.4283,102800000.0
2007-06-06 02:39:00,2.4282,2.4283,2.4282,2.4283,12000000.0
2007-06-06 02:40:00,2.4283,2.4284,2.4283,2.4284,11000000.0
2007-06-06 02:41:00,2.4284,2.4284,2.4284,2.4284,25000000.0
2007-06-06 02:42:00,2.4285,2.4286,2.4285,2.4286,7200000.0
2007-06-06 02:43:00,2.4286,2.42895,2.4286,2.4287,88600000.0
2007-06-06 02:44:00,2.42865,2.4289,2.4285,2.4287,155200000.0
2007-06-06 02:45:00,2.42865,2.4287,2.4283,2.4286,141500000.0
2007-06-06 02:46:00,2.4286,2.4286,2.4284,2.4284,58200000.0
2007-06-06 02:47:00,2.4284,2.4286,2.4281,2.4283,90100000.0
2007-06-06 02:48:00,2.4283,2.4283,2.4283,2.4283,10200000.0
2007-06-06 02:49:00,2.42835,2.4284,2.42835,2.4284,8600000.0
2007-06-06 02:50:00,2.4284,2.4285,2.4283,2.4283,42000000.0
2007-06-06 02:51:00,2.42835,2.4286,2.42835,2.4284,83800000.0
2007-06-06 02:52:00,2.4284,2.4284,2.4282,2.4283,48600000.0
2007-06-06 02:53:00,2.4278,2.42795,2.42765,2.42785,129700000.0
2007-06-06 02:54:00,2.4284,2.4287,2.4283,2.4284,74200000.0
2007-06-06 02:55:00,2.4287,2.4287,2.4283,2.4285,51600000.0
2007-06-06 02:56:00,2.4284,2.42855,2.4283,2.4284,63000000.0
2007-06-06 02:57:00,2.4284,2.4284,2.4282,2.4284,54400000.0
2007-06-06 02:58:00,2.4285,2.4285,2.4284,2.4285,38200000.0
2007-06-06 02:59:00,2.4285,2.4286,2.4282,2.4284,183400000.0
2007-06-06 03:00:00,2.4284,2.4289,2.4284,2.4287,97600000.0
2007-06-06 03:01:00,2.4288,2.4289,2.4288,2.4289,10400000.0
2007-06-06 03:02:00,2.4289,2.429,2.4288,2.4288,173600000.0
2007-06-06 03:03:00,2.4287,2.4288,2.4286,2.4288,14800000.0
2007-06-06 03:04:00,2.4288,2.429,2.4288,2.429,12000000.0
2007-06-06 03:05:00,2.429,2.429,2.4289,2.429,49600000.0
2007-06-06 03:06:00,2.429,2.42905,2.4288,2.42905,27000000.0
2007-06-06 03:07:00,2.429,2.429,2.4289,2.429,31800000.0
2007-06-06 03:08:00,2.429,2.429,2.429,2.429,9000000.0
2007-06-06 03:09:00,2.429,2.429,2.4288,2.429,44400000.0
2007-06-06 03:10:00,2.4291,2.4292,2.4291,2.4292,50600000.0
2007-06-06 03:11:00,2.4292,2.4292,2.4292,2.4292,13200000.0
2007-06-06 03:12:00,2.4291,2.4292,2.4289,2.4291,152300000.0
2007-06-06 03:13:00,2.4291,2.4291,2.4288,2.4289,145800000.0
2007-06-06 03:14:00,2.4288,2.4289,2.4288,2.4289,12000000.0
2007-06-06 03:15:00,2.42895,2.42895,2.4289,2.4289,15600000.0
2007-06-06 03:16:00,2.42895,2.42895,2.4289,2.4289,15600000.0
2007-06-06 03:17:00,2.42895,2.42895,2.4288,2.4288,28800000.0
2007-06-06 03:18:00,2.4288,2.4288,2.4288,2.4288,8600000.0
2007-06-06 03:19:00,2.42837,2.4285,2.42837,2.42848,83800000.0
2007-06-06 03:20:00,2.4288,2.4291,2.4287,2.42885,159800000.0
2007-06-06 03:21:00,2.4289,2.429,2.4289,2.429,86400000.0
2007-06-06 03:22:00,2.4289,2.4289,2.4288,2.4288,30400000.0
2007-06-06 03:23:00,2.4288,2.4289,2.4287,2.4289,107700001.0
2007-06-06 03:24:00,2.4289,2.429,2.4287,2.4289,92200000.0
2007-06-06 03:25:00,2.429,2.429,2.4289,2.4289,43800000.0
2007-06-06 03:26:00,2.4289,2.429,2.4289,2.429,57400000.0
2007-06-06 03:27:00,2.429,2.4292,2.429,2.429,64000000.0
2007-06-06 03:28:00,2.429,2.4291,2.429,2.4291,30800000.0
2007-06-06 03:29:00,2.4291,2.4291,2.4289,2.4289,65000000.0
2007-06-06 03:30:00,2.429,2.4293,2.4289,2.4292,335400000.0
2007-06-06 03:31:00,2.4292,2.4294,2.429,2.4293,201600000.0
2007-06-06 03:32:00,2.4292,2.4294,2.4291,2.4293,137200000.0
2007-06-06 03:33:00,2.4293,2.4294,2.429,2.4292,459500000.0
2007-06-06 03:34:00,2.4292,2.4294,2.429,2.429,93800000.0
2007-06-06 03:35:00,2.4289,2.4293,2.4289,2.4291,140400000.0
2007-06-06 03:36:00,2.429,2.429,2.429,2.429,28000000.0
2007-06-06 03:37:00,2.429,2.429,2.4287,2.4287,143600000.0
2007-06-06 03:38:00,2.4287,2.4291,2.4285,2.4285,248600000.0
2007-06-06 03:39:00,2.4285,2.4287,2.4285,2.4286,107200000.0
2007-06-06 03:40:00,2.4286,2.4287,2.4282,2.4284,263000000.0
2007-06-06 03:41:00,2.4284,2.4287,2.4284,2.4284,256199999.0
2007-06-06 03:42:00,2.4284,2.4288,2.4284,2.4288,242800000.0
2007-06-06 03:43:00,2.4287,2.429,2.42865,2.429,96800000.0
2007-06-06 03:44:00,2.4289,2.4289,2.4287,2.4288,104000000.0
2007-06-06 03:45:00,2.42885,2.4293,2.42875,2.4292,282400000.0
2007-06-06 03:46:00,2.429,2.4294,2.429,2.4291,197000000.0
2007-06-06 03:47:00,2.4291,2.4297,2.4291,2.42935,354100000.0
2007-06-06 03:48:00,2.4295,2.4297,2.429,2.4294,384000000.0
2007-06-06 03:49:00,2.4294,2.4294,2.4288,2.4289,250200000.0
2007-06-06 03:50:00,2.4289,2.4289,2.4285,2.4286,207700001.0
2007-06-06 03:51:00,2.4286,2.4289,2.4284,2.4289,339800002.0
2007-06-06 03:52:00,2.4289,2.429,2.4287,2.4288,217600000.0
2007-06-06 03:53:00,2.4289,2.429,2.4289,2.4289,213000000.0
2007-06-06 03:54:00,2.4289,2.4295,2.4289,2.4293,239000000.0
2007-06-06 03:55:00,2.4293,2.4296,2.4293,2.4295,267600000.0
2007-06-06 03:56:00,2.4295,2.4297,2.4295,2.4297,110200000.0
2007-06-06 03:57:00,2.4297,2.4298,2.4295,2.4297,104800000.0
2007-06-06 03:58:00,2.4297,2.4297,2.4294,2.4294,63200000.0
2007-06-06 03:59:00,2.4294,2.4296,2.429,2.4295,331600000.0
2007-06-06 04:00:00,2.4295,2.4295,2.4292,2.4295,65400000.0
2007-06-06 04:01:00,2.4294,2.4295,2.429,2.4295,200999998.0
2007-06-06 04:02:00,2.4293,2.4296,2.4292,2.4294,148400000.0
2007-06-06 04:03:00,2.4295,2.4298,2.4295,2.4298,142400000.0
2007-06-06 04:04:00,2.4298,2.4298,2.4295,2.4296,100800000.0
2007-06-06 04:05:00,2.4296,2.4298,2.4294,2.4295,191600000.0
2007-06-06 04:06:00,2.4295,2.4299,2.4295,2.4297,217000000.0
2007-06-06 04:07:00,2.42965,2.4298,2.4294,2.4294,299500000.0
2007-06-06 04:08:00,2.4295,2.4296,2.42945,2.4296,91700000.0
2007-06-06 04:09:00,2.4296,2.4296,2.4296,2.4296,63200000.0
2007-06-06 04:10:00,2.4296,2.4298,2.4295,2.4297,93600000.0
2007-06-06 04:11:00,2.4298,2.4298,2.4294,2.4295,212200001.0
2007-06-06 04:12:00,2.4295,2.4295,2.4292,2.4292,144900000.0
2007-06-06 04:13:00,2.4292,2.4293,2.429,2.4291,227500002.0
2007-06-06 04:14:00,2.4292,2.4297,2.4291,2.4294,217400000.0
2007-06-06 04:15:00,2.4294,2.4296,2.4294,2.4296,48000000.0
2007-06-06 04:16:00,2.4296,2.4296,2.4294,2.4296,91600000.0
2007-06-06 04:17:00,2.4296,2.4297,2.4295,2.4297,101200000.0
2007-06-06 04:18:00,2.4297,2.4298,2.4296,2.4298,105400000.0
2007-06-06 04:19:00,2.4297,2.4298,2.4297,2.4297,44800000.0
2007-06-06 04:20:00,2.4298,2.42985,2.4295,2.4295,293100000.0
2007-06-06 04:21:00,2.4297,2.4299,2.4294,2.4296,184100000.0
2007-06-06 04:22:00,2.42945,2.4296,2.4293,2.4293,89000000.0
2007-06-06 04:23:00,2.4293,2.4295,2.4292,2.4293,227500000.0
2007-06-06 04:24:00,2.4294,2.4294,2.4292,2.4294,59900000.0
2007-06-06 04:25:00,2.42945,2.42945,2.4292,2.4294,76400000.0
2007-06-06 04:26:00,2.4294,2.42945,2.4294,2.42945,36200000.0
2007-06-06 04:27:00,2.42945,2.42945,2.42935,2.42945,28300000.0
2007-06-06 04:28:00,2.42935,2.42945,2.42935,2.4294,54400000.0
2007-06-06 04:29:00,2.42955,2.4297,2.4295,2.4295,36200000.0
2007-06-06 04:30:00,2.4295,2.4295,2.4294,2.4294,21400000.0
2007-06-06 04:31:00,2.4294,2.4295,2.4293,2.4295,32200000.0
2007-06-06 04:32:00,2.4295,2.4295,2.4292,2.4294,73800000.0
2007-06-06 04:33:00,2.4294,2.4294,2.4292,2.4293,65000000.0
2007-06-06 04:34:00,2.4293,2.4293,2.4291,2.4293,133900000.0
2007-06-06 04:35:00,2.4293,2.42975,2.4293,2.4296,79600000.0
2007-06-06 04:36:00,2.42965,2.4298,2.4293,2.42955,99400000.0
2007-06-06 04:37:00,2.4294,2.4296,2.4293,2.4293,82800000.0
2007-06-06 04:38:00,2.4293,2.4293,2.4293,2.4293,33100000.0
2007-06-06 04:39:00,2.42925,2.4295,2.4292,2.4293,113100001.0
2007-06-06 04:40:00,2.4294,2.4297,2.4294,2.4294,87000000.0
2007-06-06 04:41:00,2.4294,2.4297,2.4292,2.4294,194199998.0
2007-06-06 04:42:00,2.4294,2.4294,2.4291,2.42915,146400000.0
2007-06-06 04:43:00,2.42915,2.42915,2.4291,2.42915,11600000.0
2007-06-06 04:44:00,2.4291,2.42925,2.429,2.4292,54800000.0
2007-06-06 04:45:00,2.4292,2.4292,2.429,2.4291,54400000.0
2007-06-06 04:46:00,2.4292,2.4293,2.4288,2.4291,38200000.0
2007-06-06 04:47:00,2.4291,2.4291,2.429,2.4291,57400000.0
2007-06-06 04:48:00,2.4291,2.4293,2.4291,2.4291,57000000.0
2007-06-06 04:49:00,2.4291,2.4291,2.4291,2.4291,50000000.0
2007-06-06 04:50:00,2.4291,2.4291,2.4287,2.4288,149600000.0
2007-06-06 04:51:00,2.4288,2.4291,2.4288,2.4291,120000000.0
2007-06-06 04:52:00,2.42905,2.4291,2.429,2.4291,40800000.0
2007-06-06 04:53:00,2.4291,2.4292,2.429,2.4292,29800000.0
2007-06-06 04:54:00,2.4292,2.4292,2.4291,2.4291,10400000.0
2007-06-06 04:55:00,2.4291,2.4291,2.4291,2.4291,43600000.0
2007-06-06 04:56:00,2.4291,2.4293,2.4289,2.42895,196800000.0
2007-06-06 04:57:00,2.429,2.4291,2.4288,2.429,58800000.0
2007-06-06 04:58:00,2.4288,2.4289,2.4286,2.4289,70000000.0
2007-06-06 04:59:00,2.4288,2.4289,2.42875,2.42875,64600000.0
2007-06-06 05:00:00,2.42875,2.4288,2.4287,2.4287,77000000.0
2007-06-06 05:01:00,2.4287,2.4287,2.4286,2.4286,63400000.0
2007-06-06 05:02:00,2.4286,2.42885,2.4286,2.4288,38200000.0
2007-06-06 05:03:00,2.4288,2.4291,2.4288,2.42885,34400000.0
2007-06-06 05:04:00,2.429,2.4293,2.42885,2.4289,131900000.0
2007-06-06 05:05:00,2.4289,2.4289,2.4285,2.4287,254200000.0
2007-06-06 05:06:00,2.4287,2.4289,2.4287,2.4289,49400000.0
2007-06-06 05:07:00,2.4289,2.4289,2.4286,2.4287,86600000.0
2007-06-06 05:08:00,2.4287,2.4289,2.4285,2.4289,217500000.0
2007-06-06 05:09:00,2.4289,2.4289,2.4289,2.4289,20000000.0
2007-06-06 05:10:00,2.4289,2.4291,2.4289,2.429,97800000.0
2007-06-06 05:11:00,2.4291,2.4292,2.429,2.4291,57400000.0
2007-06-06 05:12:00,2.4293,2.4293,2.42915,2.42915,21800000.0
2007-06-06 05:13:00,2.4291,2.4291,2.4289,2.4289,110000000.0
2007-06-06 05:14:00,2.4289,2.429,2.4287,2.4289,113300000.0
2007-06-06 05:15:00,2.4289,2.4289,2.4289,2.4289,104300000.0
2007-06-06 05:16:00,2.4289,2.4291,2.4287,2.4289,120300000.0
2007-06-06 05:17:00,2.4289,2.4291,2.4289,2.4291,38400000.0
2007-06-06 05:18:00,2.4294,2.4298,2.4291,2.4298,317400001.0
2007-06-06 05:19:00,2.4296,2.4298,2.4295,2.4298,29500000.0
2007-06-06 05:20:00,2.4296,2.4299,2.4296,2.4299,126600000.0
2007-06-06 05:21:00,2.4299,2.4303,2.4299,2.42995,119400000.0
2007-06-06 05:22:00,2.4299,2.4302,2.4298,2.4299,131400000.0
2007-06-06 05:23:00,2.43,2.4302,2.4296,2.4301,232200000.0
2007-06-06 05:24:00,2.43,2.43,2.4299,2.43,99200000.0
2007-06-06 05:25:00,2.4301,2.4303,2.4299,2.43,65800000.0
2007-06-06 05:26:00,2.43,2.43,2.4298,2.4298,178600000.0
2007-06-06 05:27:00,2.4298,2.4298,2.4297,2.4298,54700000.0
2007-06-06 05:28:00,2.43,2.43,2.43,2.43,14400000.0
2007-06-06 05:29:00,2.4299,2.4302,2.4297,2.43,287500000.0
2007-06-06 05:30:00,2.4301,2.4303,2.4301,2.4303,46600000.0
2007-06-06 05:31:00,2.4302,2.4302,2.42995,2.4301,61600000.0
2007-06-06 05:32:00,2.4301,2.4301,2.4301,2.4301,13200000.0
2007-06-06 05:33:00,2.4301,2.4302,2.4299,2.4301,128100000.0
2007-06-06 05:34:00,2.4301,2.4302,2.4299,2.43,167400000.0
2007-06-06 05:35:00,2.4301,2.4304,2.43005,2.4301,115200000.0
2007-06-06 05:36:00,2.4304,2.4304,2.43005,2.43005,56000000.0
2007-06-06 05:37:00,2.4301,2.4304,2.4301,2.4303,45600000.0
2007-06-06 05:38:00,2.4307,2.4307,2.4303,2.4305,19800000.0
2007-06-06 05:39:00,2.4304,2.4304,2.4304,2.4304,4800000.0
2007-06-06 05:40:00,2.4305,2.4305,2.4305,2.4305,44000000.0
2007-06-06 05:41:00,2.4305,2.4305,2.4304,2.4304,16800000.0
2007-06-06 05:42:00,2.4305,2.4305,2.4296,2.4299,122999998.0
2007-06-06 05:43:00,2.43,2.4301,2.4298,2.43,128400000.0
2007-06-06 05:44:00,2.43,2.4301,2.43,2.4301,7200000.0
2007-06-06 05:45:00,2.4301,2.4302,2.42995,2.4302,161600000.0
2007-06-06 05:46:00,2.4302,2.43075,2.4302,2.43075,97800000.0
2007-06-06 05:47:00,2.4307,2.431,2.4306,2.4307,201900001.0
2007-06-06 05:48:00,2.4307,2.4308,2.4306,2.4307,157400000.0
2007-06-06 05:49:00,2.4308,2.4309,2.43075,2.4308,50700000.0
2007-06-06 05:50:00,2.4308,2.4308,2.4306,2.4307,50400000.0
2007-06-06 05:51:00,2.4307,2.43075,2.4307,2.43075,11800000.0
2007-06-06 05:52:00,2.431,2.431,2.4306,2.4308,122400000.0
2007-06-06 05:53:00,2.4308,2.4309,2.4307,2.43085,104800000.0
2007-06-06 05:54:00,2.4309,2.4309,2.4305,2.4306,134800000.0
2007-06-06 05:55:00,2.4306,2.4307,2.4304,2.4304,131000001.0
2007-06-06 05:56:00,2.4304,2.4306,2.4304,2.43045,95700000.0
2007-06-06 05:57:00,2.43045,2.4306,2.4304,2.4306,18200000.0
2007-06-06 05:58:00,2.43055,2.4306,2.4304,2.4306,65800000.0
2007-06-06 05:59:00,2.4306,2.4307,2.43,2.4301,167500000.0
2007-06-06 06:00:00,2.4302,2.4306,2.43015,2.4306,168599998.0
2007-06-06 06:01:00,2.43055,2.4308,2.4304,2.43055,146100000.0
2007-06-06 06:02:00,2.4305,2.4306,2.4304,2.4305,105900000.0
2007-06-06 06:03:00,2.4307,2.4308,2.4306,2.4307,50200000.0
2007-06-06 06:04:00,2.43065,2.4307,2.4306,2.4307,55800000.0
2007-06-06 06:05:00,2.4308,2.4309,2.4308,2.4308,134800000.0
2007-06-06 06:06:00,2.4308,2.4309,2.4308,2.4308,27200000.0
2007-06-06 06:07:00,2.4308,2.4311,2.4308,2.431,210100000.0
2007-06-06 06:08:00,2.4309,2.4313,2.4309,2.4312,147900000.0
2007-06-06 06:09:00,2.4311,2.4312,2.431,2.4312,61200000.0
2007-06-06 06:10:00,2.431,2.431,2.4308,2.4308,45000000.0
2007-06-06 06:11:00,2.4308,2.4309,2.4307,2.4308,45400000.0
2007-06-06 06:12:00,2.4308,2.4308,2.4307,2.4308,20000000.0
2007-06-06 06:13:00,2.43075,2.43075,2.4307,2.43075,29200000.0
2007-06-06 06:14:00,2.4308,2.4308,2.4308,2.4308,8800000.0
2007-06-06 06:15:00,2.43039,2.43081,2.43039,2.43047,54400000.0
2007-06-06 06:16:00,2.4308,2.4309,2.4306,2.4306,115400000.0
2007-06-06 06:17:00,2.4306,2.4308,2.4305,2.4308,232600000.0
2007-06-06 06:18:00,2.4308,2.4309,2.4308,2.4308,50600000.0
2007-06-06 06:19:00,2.4308,2.431,2.4307,2.4308,109400000.0
2007-06-06 06:20:00,2.4308,2.4309,2.4305,2.4306,185499999.0
2007-06-06 06:21:00,2.4305,2.4308,2.4305,2.4308,116300000.0
2007-06-06 06:22:00,2.4306,2.4308,2.4306,2.4306,63800000.0
2007-06-06 06:23:00,2.4306,2.4308,2.4306,2.4308,38200000.0
2007-06-06 06:24:00,2.43075,2.4308,2.4307,2.4308,73400000.0
2007-06-06 06:25:00,2.4308,2.4309,2.4306,2.4308,125300000.0
2007-06-06 06:26:00,2.4308,2.4308,2.4307,2.4307,50800000.0
2007-06-06 06:27:00,2.4308,2.4308,2.4306,2.43065,125200000.0
2007-06-06 06:28:00,2.43065,2.43065,2.43065,2.43065,3800000.0
2007-06-06 06:29:00,2.4307,2.4307,2.4307,2.4307,27800000.0
2007-06-06 06:30:00,2.4307,2.4307,2.4306,2.4306,47400000.0
2007-06-06 06:31:00,2.43065,2.4308,2.43065,2.4308,28800000.0
2007-06-06 06:32:00,2.4308,2.4309,2.4308,2.4308,67400000.0
2007-06-06 06:33:00,2.4308,2.4308,2.4308,2.4308,31800000.0
2007-06-06 06:34:00,2.4308,2.4309,2.4307,2.4309,27400000.0
2007-06-06 06:35:00,2.4309,2.4311,2.4307,2.4308,158300000.0
2007-06-06 06:36:00,2.4308,2.4309,2.4306,2.4307,99400000.0
2007-06-06 06:37:00,2.4307,2.431,2.4306,2.4306,53300000.0
2007-06-06 06:38:00,2.4306,2.4306,2.4306,2.4306,7000000.0
2007-06-06 06:39:00,2.4307,2.431,2.4306,2.4307,72200000.0
2007-06-06 06:40:00,2.4309,2.431,2.4307,2.4308,28000000.0
2007-06-06 06:41:00,2.4308,2.4308,2.4307,2.4307,115600000.0
2007-06-06 06:42:00,2.4307,2.4308,2.4307,2.4307,71800000.0
2007-06-06 06:43:00,2.4308,2.4312,2.43075,2.4309,87400000.0
2007-06-06 06:44:00,2.4311,2.4312,2.4308,2.431,99600000.0
2007-06-06 06:45:00,2.4309,2.4312,2.4308,2.431,101400000.0
2007-06-06 06:46:00,2.4312,2.4312,2.4308,2.4309,126200000.0
2007-06-06 06:47:00,2.4309,2.4309,2.4308,2.4309,22600000.0
2007-06-06 06:48:00,2.4309,2.4309,2.4309,2.4309,19400000.0
2007-06-06 06:49:00,2.4309,2.4312,2.4309,2.4312,29000000.0
2007-06-06 06:50:00,2.4312,2.43125,2.4312,2.4312,56400000.0
2007-06-06 06:51:00,2.4312,2.4312,2.4311,2.4311,69200000.0
2007-06-06 06:52:00,2.43088,2.43095,2.43064,2.43095,82800000.0
2007-06-06 06:53:00,2.4311,2.4311,2.4309,2.4311,74800000.0
2007-06-06 06:54:00,2.4311,2.4312,2.431,2.4312,33400000.0
2007-06-06 06:55:00,2.4312,2.4313,2.4312,2.4313,24400000.0
2007-06-06 06:56:00,2.43092,2.43107,2.43087,2.43087,115200000.0
2007-06-06 06:57:00,2.4313,2.4316,2.431,2.43125,83900000.0
2007-06-06 06:58:00,2.4312,2.4312,2.4309,2.4311,81000000.0
2007-06-06 06:59:00,2.4311,2.4312,2.4311,2.4312,70200000.0
2007-06-06 07:00:00,2.4312,2.4314,2.4312,2.4312,111600000.0
2007-06-06 07:01:00,2.4312,2.4316,2.4309,2.431,145200000.0
2007-06-06 07:02:00,2.431,2.4311,2.4307,2.43085,149500002.0
2007-06-06 07:03:00,2.4309,2.431,2.4309,2.4309,102800000.0
2007-06-06 07:04:00,2.4309,2.431,2.4309,2.4309,71200000.0
2007-06-06 07:05:00,2.4309,2.431,2.4307,2.431,103400000.0
2007-06-06 07:06:00,2.4308,2.4308,2.4306,2.4308,64600000.0
2007-06-06 07:07:00,2.4309,2.4309,2.4306,2.4307,134600000.0
2007-06-06 07:08:00,2.4309,2.431,2.4307,2.4307,103800000.0
2007-06-06 07:09:00,2.4306,2.4307,2.4303,2.4307,89600000.0
2007-06-06 07:10:00,2.4307,2.4309,2.4306,2.4307,81600000.0
2007-06-06 07:11:00,2.43065,2.4308,2.4306,2.4308,58800000.0
2007-06-06 07:12:00,2.4308,2.4308,2.4308,2.4308,13200000.0
2007-06-06 07:13:00,2.43075,2.4308,2.4307,2.4308,11800000.0
2007-06-06 07:14:00,2.43053,2.43053,2.43042,2.43042,8000000.0
2007-06-06 07:15:00,2.4305,2.4308,2.4305,2.4308,30800000.0
2007-06-06 07:16:00,2.4308,2.43095,2.4307,2.4308,83800000.0
2007-06-06 07:17:00,2.43075,2.4308,2.4306,2.4308,39500000.0
2007-06-06 07:18:00,2.4306,2.4308,2.4306,2.4308,40600000.0
2007-06-06 07:19:00,2.4308,2.4308,2.4306,2.4308,105400000.0
2007-06-06 07:20:00,2.4309,2.4309,2.4305,2.4305,140800000.0
2007-06-06 07:21:00,2.4306,2.4307,2.4305,2.4306,127800000.0
2007-06-06 07:22:00,2.4306,2.4307,2.4304,2.4304,165400000.0
2007-06-06 07:23:00,2.4304,2.4306,2.4301,2.4301,228400000.0
2007-06-06 07:24:00,2.4302,2.4303,2.43,2.43,60800000.0
2007-06-06 07:25:00,2.43,2.4301,2.43,2.4301,44400000.0
2007-06-06 07:26:00,2.4303,2.4303,2.4299,2.43,145400000.0
2007-06-06 07:27:00,2.4301,2.4302,2.4301,2.4301,43800000.0
2007-06-06 07:28:00,2.4302,2.4303,2.4301,2.4302,73800000.0
2007-06-06 07:29:00,2.43025,2.4306,2.4301,2.4302,194500000.0
2007-06-06 07:30:00,2.4302,2.4304,2.4298,2.4302,223900000.0
2007-06-06 07:31:00,2.43025,2.4304,2.4302,2.4302,106200000.0
2007-06-06 07:32:00,2.43015,2.4302,2.4298,2.4298,102000000.0
2007-06-06 07:33:00,2.4299,2.4299,2.4296,2.4298,171200000.0
2007-06-06 07:34:00,2.4298,2.4298,2.4295,2.4297,163000000.0
2007-06-06 07:35:00,2.42965,2.4297,2.4296,2.4296,50800000.0
2007-06-06 07:36:00,2.4296,2.4296,2.4294,2.4295,111900000.0
2007-06-06 07:37:00,2.4295,2.4295,2.4295,2.4295,15800000.0
2007-06-06 07:38:00,2.42945,2.42945,2.42915,2.4292,74200000.0
2007-06-06 07:39:00,2.4292,2.4292,2.4281,2.4281,300000000.0
2007-06-06 07:40:00,2.4281,2.4284,2.4277,2.4282,390400002.0
2007-06-06 07:41:00,2.4281,2.4282,2.428,2.428,274000000.0
2007-06-06 07:42:00,2.428,2.4284,2.4279,2.4283,94000000.0
2007-06-06 07:43:00,2.4282,2.4283,2.4281,2.4281,243400000.0
2007-06-06 07:44:00,2.4281,2.4281,2.4277,2.4279,157600000.0
2007-06-06 07:45:00,2.4279,2.428,2.4278,2.428,148800000.0
2007-06-06 07:46:00,2.428,2.428,2.4278,2.4279,201500000.0
2007-06-06 07:47:00,2.4279,2.4279,2.4277,2.4277,89000000.0
2007-06-06 07:48:00,2.4276,2.4278,2.4275,2.4278,153900000.0
2007-06-06 07:49:00,2.4278,2.4278,2.4278,2.4278,8000000.0
2007-06-06 07:50:00,2.42785,2.428,2.4278,2.4278,144800000.0
2007-06-06 07:51:00,2.4278,2.4279,2.4276,2.4277,164800000.0
2007-06-06 07:52:00,2.4277,2.4279,2.4276,2.4277,274200000.0
2007-06-06 07:53:00,2.4278,2.4278,2.4276,2.4276,31400000.0
2007-06-06 07:54:00,2.4276,2.4276,2.4273,2.4273,117000000.0
2007-06-06 07:55:00,2.4273,2.4273,2.4268,2.427,235200000.0
2007-06-06 07:56:00,2.427,2.42705,2.4269,2.427,70000000.0
2007-06-06 07:57:00,2.4269,2.42705,2.4267,2.42705,228900002.0
2007-06-06 07:58:00,2.427,2.4272,2.4269,2.4269,356900000.0
2007-06-06 07:59:00,2.4269,2.4273,2.4268,2.42705,307900000.0
2007-06-06 08:00:00,2.42705,2.42705,2.4265,2.4268,424399999.0
2007-06-06 08:01:00,2.4269,2.4271,2.4266,2.42695,386400002.0
2007-06-06 08:02:00,2.4269,2.4273,2.4269,2.42725,240300001.0
2007-06-06 08:03:00,2.42725,2.4273,2.42705,2.4272,213800000.0
2007-06-06 08:04:00,2.42725,2.4273,2.4268,2.4272,364000003.0
2007-06-06 08:05:00,2.4272,2.4274,2.427,2.427,270300000.0
2007-06-06 08:06:00,2.42705,2.4273,2.42685,2.4273,206600000.0
2007-06-06 08:07:00,2.4272,2.4272,2.4267,2.4272,380300001.0
2007-06-06 08:08:00,2.4272,2.4274,2.4271,2.4272,138000000.0
2007-06-06 08:09:00,2.4273,2.4273,2.4268,2.4272,379900000.0
2007-06-06 08:10:00,2.4272,2.4277,2.42705,2.4274,486700000.0
2007-06-06 08:11:00,2.4274,2.4278,2.4272,2.42755,220000000.0
2007-06-06 08:12:00,2.42755,2.4277,2.4274,2.4275,233800000.0
2007-06-06 08:13:00,2.4273,2.4274,2.4273,2.4274,305900000.0
2007-06-06 08:14:00,2.4274,2.4274,2.4273,2.4273,238100000.0
2007-06-06 08:15:00,2.4273,2.4273,2.4271,2.4273,144600000.0
2007-06-06 08:16:00,2.4273,2.4273,2.427,2.4271,153499999.0
2007-06-06 08:17:00,2.4271,2.4277,2.4271,2.4275,91600000.0
2007-06-06 08:18:00,2.4275,2.4283,2.4274,2.4282,237700000.0
2007-06-06 08:19:00,2.4282,2.4284,2.4279,2.4283,477800000.0
2007-06-06 08:20:00,2.4282,2.4283,2.428,2.428,221300000.0
2007-06-06 08:21:00,2.428,2.428,2.4274,2.4279,490700000.0
2007-06-06 08:22:00,2.4278,2.428,2.4275,2.4276,187800000.0
2007-06-06 08:23:00,2.4278,2.4278,2.4276,2.4276,83600000.0
2007-06-06 08:24:00,2.4277,2.4279,2.4274,2.4274,215200000.0
2007-06-06 08:25:00,2.4275,2.4277,2.4272,2.4275,261100000.0
2007-06-06 08:26:00,2.4274,2.4276,2.4271,2.4273,400199997.0
2007-06-06 08:27:00,2.4272,2.42735,2.4271,2.42725,317100000.0
2007-06-06 08:28:00,2.42725,2.4275,2.4269,2.42735,245500000.0
2007-06-06 08:29:00,2.4274,2.4276,2.4273,2.4276,209000000.0
2007-06-06 08:30:00,2.4276,2.4278,2.4275,2.4278,72800000.0
2007-06-06 08:31:00,2.4278,2.4279,2.4275,2.4275,437999999.0
2007-06-06 08:32:00,2.4275,2.4278,2.4274,2.4276,359800002.0
2007-06-06 08:33:00,2.4276,2.4276,2.4273,2.4273,378300002.0
2007-06-06 08:34:00,2.4273,2.4275,2.4273,2.42735,319600002.0
2007-06-06 08:35:00,2.42745,2.42745,2.4271,2.4272,327800000.0
2007-06-06 08:36:00,2.4272,2.42745,2.42705,2.4274,326200000.0
2007-06-06 08:37:00,2.4275,2.4275,2.42695,2.42705,151000000.0
2007-06-06 08:38:00,2.427,2.4272,2.4269,2.427,100300000.0
2007-06-06 08:39:00,2.4271,2.4272,2.42695,2.4271,77900000.0
2007-06-06 08:40:00,2.4271,2.4271,2.4269,2.4271,95000000.0
2007-06-06 08:41:00,2.4271,2.4272,2.427,2.4271,194400000.0
2007-06-06 08:42:00,2.4271,2.4272,2.4269,2.427,354400000.0
2007-06-06 08:43:00,2.427,2.4272,2.4269,2.42705,272500000.0
2007-06-06 08:44:00,2.4271,2.4273,2.42695,2.427,167800000.0
2007-06-06 08:45:00,2.42695,2.42695,2.4265,2.42675,463499999.0
2007-06-06 08:46:00,2.4267,2.4269,2.42625,2.4268,689300001.0
2007-06-06 08:47:00,2.4268,2.4269,2.4268,2.42685,163900000.0
2007-06-06 08:48:00,2.4268,2.427,2.4268,2.4269,328100000.0
2007-06-06 08:49:00,2.4269,2.4269,2.4265,2.4268,633000000.0
2007-06-06 08:50:00,2.4268,2.4271,2.4266,2.4266,605500000.0
2007-06-06 08:51:00,2.4266,2.42705,2.4266,2.4267,278000000.0
2007-06-06 08:52:00,2.4269,2.42725,2.42685,2.4271,365400001.0
2007-06-06 08:53:00,2.4271,2.4275,2.427,2.4274,361700001.0
2007-06-06 08:54:00,2.4274,2.428,2.4271,2.4278,714999996.0
2007-06-06 08:55:00,2.4279,2.4283,2.4278,2.4281,691399998.0
2007-06-06 08:56:00,2.4282,2.4287,2.4279,2.4281,671400001.0
2007-06-06 08:57:00,2.4281,2.42835,2.42805,2.42815,353600000.0
2007-06-06 08:58:00,2.42815,2.4283,2.42785,2.42805,342100000.0
2007-06-06 08:59:00,2.428,2.4289,2.4278,2.4284,990100001.0
2007-06-06 09:00:00,2.4283,2.4284,2.4275,2.4281,931300003.0
2007-06-06 09:01:00,2.4281,2.4287,2.4279,2.4284,598299998.0
2007-06-06 09:02:00,2.4284,2.4287,2.42795,2.42865,619699998.0
2007-06-06 09:03:00,2.4286,2.4286,2.4283,2.4283,451600004.0
2007-06-06 09:04:00,2.4283,2.4286,2.4283,2.42835,635100003.0
2007-06-06 09:05:00,2.4283,2.42875,2.4283,2.42875,712300001.0
2007-06-06 09:06:00,2.4287,2.42915,2.4286,2.4287,379100002.0
2007-06-06 09:07:00,2.4287,2.4289,2.4285,2.42865,632500000.0
2007-06-06 09:08:00,2.42865,2.429,2.4286,2.4289,822300003.0
2007-06-06 09:09:00,2.4289,2.4292,2.42875,2.4288,581599999.0
2007-06-06 09:10:00,2.4288,2.429,2.4286,2.4286,336700002.0
2007-06-06 09:11:00,2.4286,2.4286,2.4285,2.4286,81000000.0
2007-06-06 09:12:00,2.4287,2.4287,2.42855,2.4286,87000000.0
2007-06-06 09:13:00,2.4287,2.4287,2.4287,2.4287,49100000.0
2007-06-06 09:14:00,2.4287,2.4288,2.4285,2.42865,508900000.0
2007-06-06 09:15:00,2.4286,2.42865,2.42855,2.42855,48400000.0
2007-06-06 09:16:00,2.4287,2.4287,2.4284,2.4284,268300002.0
2007-06-06 09:17:00,2.4284,2.4288,2.4283,2.4284,646200004.0
2007-06-06 09:18:00,2.4284,2.4285,2.4278,2.428,595900001.0
2007-06-06 09:19:00,2.428,2.4281,2.4277,2.4278,761499997.0
2007-06-06 09:20:00,2.4278,2.4279,2.4274,2.4275,322000000.0
2007-06-06 09:21:00,2.4275,2.4278,2.4273,2.4275,906600001.0
2007-06-06 09:22:00,2.4275,2.4278,2.42725,2.42765,512600000.0
2007-06-06 09:23:00,2.42765,2.42765,2.4275,2.42755,200900001.0
2007-06-06 09:24:00,2.42755,2.4277,2.4275,2.42765,156100000.0
2007-06-06 09:25:00,2.42765,2.4278,2.4274,2.42755,146700000.0
2007-06-06 09:26:00,2.42755,2.42755,2.4271,2.4272,546000000.0
2007-06-06 09:27:00,2.4272,2.42725,2.4268,2.42705,945699997.0
2007-06-06 09:28:00,2.42705,2.4272,2.4267,2.4267,707200000.0
2007-06-06 09:29:00,2.4267,2.42705,2.4266,2.42705,470600000.0
2007-06-06 09:30:00,2.427,2.42705,2.4267,2.42685,286300000.0
2007-06-06 09:31:00,2.42685,2.4272,2.42685,2.42705,252599999.0
2007-06-06 09:32:00,2.4271,2.42715,2.4267,2.4268,350100002.0
2007-06-06 09:33:00,2.4268,2.427,2.4268,2.427,224800004.0
2007-06-06 09:34:00,2.427,2.427,2.42665,2.427,312900000.0
2007-06-06 09:35:00,2.4269,2.427,2.4268,2.4269,356200002.0
2007-06-06 09:36:00,2.4269,2.427,2.4267,2.4267,151300001.0
2007-06-06 09:37:00,2.4267,2.4268,2.4264,2.4267,483600005.0
2007-06-06 09:38:00,2.4267,2.42715,2.42665,2.4271,302400000.0
2007-06-06 09:39:00,2.4271,2.42715,2.4267,2.42675,136600000.0
2007-06-06 09:40:00,2.4267,2.4271,2.4265,2.4271,366800000.0
2007-06-06 09:41:00,2.4271,2.4271,2.4269,2.427,123600000.0
2007-06-06 09:42:00,2.4271,2.4273,2.4271,2.4273,27000000.0
2007-06-06 09:43:00,2.4273,2.4276,2.4272,2.4274,241000000.0
2007-06-06 09:44:00,2.4274,2.4275,2.4274,2.4275,138900000.0
2007-06-06 09:45:00,2.4275,2.4275,2.4275,2.4275,95700000.0
2007-06-06 09:46:00,2.4275,2.4278,2.4274,2.4276,626100000.0
2007-06-06 09:47:00,2.4276,2.4276,2.4273,2.4275,70400000.0
2007-06-06 09:48:00,2.4273,2.4276,2.4272,2.4273,328000000.0
2007-06-06 09:49:00,2.4273,2.4275,2.4273,2.4274,252000000.0
2007-06-06 09:50:00,2.4274,2.4276,2.4274,2.4275,133400000.0
2007-06-06 09:51:00,2.4276,2.4276,2.4271,2.4272,248100000.0
2007-06-06 09:52:00,2.4272,2.4274,2.4272,2.4272,241800000.0
2007-06-06 09:53:00,2.4272,2.4272,2.4269,2.427,202900000.0
2007-06-06 09:54:00,2.427,2.4273,2.4268,2.4271,373900001.0
2007-06-06 09:55:00,2.4271,2.4274,2.427,2.4274,261100000.0
2007-06-06 09:56:00,2.42735,2.42745,2.42725,2.42745,52200000.0
2007-06-06 09:57:00,2.42745,2.4275,2.4272,2.4272,540400000.0
2007-06-06 09:58:00,2.4273,2.42765,2.4271,2.42715,370800001.0
2007-06-06 09:59:00,2.4273,2.4274,2.4272,2.4274,166400000.0
2007-06-06 10:00:00,2.42745,2.4279,2.42735,2.4279,314100001.0
2007-06-06 10:01:00,2.4278,2.4289,2.4278,2.4287,1017200002.0
2007-06-06 10:02:00,2.4287,2.4289,2.4283,2.4287,1174899997.0
2007-06-06 10:03:00,2.4287,2.42905,2.4283,2.4288,631300000.0
2007-06-06 10:04:00,2.4288,2.42895,2.4286,2.4287,668100002.0
2007-06-06 10:05:00,2.4288,2.4291,2.4286,2.4288,489600000.0
2007-06-06 10:06:00,2.429,2.429,2.4283,2.4284,903599999.0
2007-06-06 10:07:00,2.4283,2.4286,2.4282,2.4285,588800002.0
2007-06-06 10:08:00,2.4285,2.4285,2.4277,2.4279,426100002.0
2007-06-06 10:09:00,2.4278,2.428,2.4274,2.428,490999999.0
2007-06-06 10:10:00,2.4281,2.4283,2.4276,2.4277,867200001.0
2007-06-06 10:11:00,2.4277,2.4279,2.4273,2.4274,874000006.0
2007-06-06 10:12:00,2.4274,2.4274,2.4266,2.42675,940700001.0
2007-06-06 10:13:00,2.4267,2.4268,2.4263,2.42665,433900000.0
2007-06-06 10:14:00,2.4268,2.42685,2.4266,2.4266,630600001.0
2007-06-06 10:15:00,2.4266,2.4268,2.426,2.4268,473399999.0
2007-06-06 10:16:00,2.4268,2.4272,2.4267,2.4271,618900003.0
2007-06-06 10:17:00,2.4271,2.4272,2.4262,2.4265,504299999.0
2007-06-06 10:18:00,2.4265,2.4267,2.4262,2.4263,224000000.0
2007-06-06 10:19:00,2.4263,2.4266,2.4261,2.4264,482600000.0
2007-06-06 10:20:00,2.4263,2.4265,2.42605,2.4261,667600003.0
2007-06-06 10:21:00,2.4261,2.4261,2.4258,2.426,304100000.0
2007-06-06 10:22:00,2.4259,2.4261,2.4259,2.4261,348400001.0
2007-06-06 10:23:00,2.4261,2.4262,2.4256,2.4259,497900000.0
2007-06-06 10:24:00,2.4258,2.4261,2.4257,2.4257,360400000.0
2007-06-06 10:25:00,2.4257,2.426,2.4251,2.4252,656300000.0
2007-06-06 10:26:00,2.42515,2.4255,2.4249,2.4251,990200000.0
2007-06-06 10:27:00,2.4251,2.4255,2.425,2.42515,998300001.0
2007-06-06 10:28:00,2.42515,2.4253,2.425,2.4251,566499999.0
2007-06-06 10:29:00,2.4251,2.4255,2.425,2.4253,904400005.0
2007-06-06 10:30:00,2.4253,2.4254,2.4252,2.4252,602400001.0
2007-06-06 10:31:00,2.4252,2.4253,2.425,2.4251,502600003.0
2007-06-06 10:32:00,2.42515,2.4253,2.4251,2.4253,465000001.0
2007-06-06 10:33:00,2.4252,2.4255,2.4252,2.4254,386100003.0
2007-06-06 10:34:00,2.4254,2.4255,2.4252,2.4253,539000000.0
2007-06-06 10:35:00,2.4253,2.4255,2.42515,2.4254,465100002.0
2007-06-06 10:36:00,2.4254,2.4256,2.4252,2.4253,496300000.0
2007-06-06 10:37:00,2.4254,2.4255,2.4252,2.4252,208300001.0
2007-06-06 10:38:00,2.4252,2.4255,2.425,2.4255,319800001.0
2007-06-06 10:39:00,2.4255,2.4257,2.4253,2.4253,900599999.0
2007-06-06 10:40:00,2.4253,2.4254,2.425,2.42505,417899999.0
2007-06-06 10:41:00,2.42505,2.4253,2.425,2.4251,413799999.0
2007-06-06 10:42:00,2.42515,2.4253,2.4249,2.4249,556399999.0
2007-06-06 10:43:00,2.4249,2.425,2.4245,2.4245,465700000.0
2007-06-06 10:44:00,2.4246,2.4249,2.4245,2.4248,645200002.0
2007-06-06 10:45:00,2.4248,2.4251,2.4247,2.4249,686600000.0
2007-06-06 10:46:00,2.4251,2.4252,2.42485,2.42515,536800001.0
2007-06-06 10:47:00,2.4252,2.4252,2.4246,2.42505,1058200000.0
2007-06-06 10:48:00,2.4251,2.4252,2.4247,2.4248,537400000.0
2007-06-06 10:49:00,2.4248,2.4248,2.4242,2.4247,813600000.0
2007-06-06 10:50:00,2.4247,2.4247,2.4243,2.4245,723100002.0
2007-06-06 10:51:00,2.4245,2.425,2.42445,2.4248,340799999.0
2007-06-06 10:52:00,2.42485,2.42495,2.4247,2.4249,408700000.0
2007-06-06 10:53:00,2.4249,2.42535,2.4248,2.4253,391400001.0
2007-06-06 10:54:00,2.4253,2.4257,2.4248,2.4251,580099999.0
2007-06-06 10:55:00,2.4251,2.4253,2.425,2.425,693800006.0
2007-06-06 10:56:00,2.425,2.4254,2.4249,2.4253,405800000.0
2007-06-06 10:57:00,2.4253,2.4254,2.4249,2.425,749400003.0
2007-06-06 10:58:00,2.425,2.4253,2.4249,2.4253,383300000.0
2007-06-06 10:59:00,2.4253,2.4254,2.4251,2.4253,353600004.0
2007-06-06 11:00:00,2.4253,2.4255,2.4252,2.4253,889200001.0
2007-06-06 11:01:00,2.4252,2.4253,2.425,2.4253,319000001.0
2007-06-06 11:02:00,2.4253,2.4257,2.4253,2.4256,306000001.0
2007-06-06 11:03:00,2.4256,2.4256,2.4253,2.4254,245900001.0
2007-06-06 11:04:00,2.4254,2.4257,2.4254,2.4256,386600001.0
2007-06-06 11:05:00,2.4256,2.4256,2.4253,2.4253,694100000.0
2007-06-06 11:06:00,2.4253,2.42535,2.425,2.4253,382900000.0
2007-06-06 11:07:00,2.4253,2.4256,2.425,2.42545,817800005.0
2007-06-06 11:08:00,2.42545,2.4256,2.4251,2.4256,482100000.0
2007-06-06 11:09:00,2.42555,2.4258,2.4254,2.4255,392900000.0
2007-06-06 11:10:00,2.4256,2.4257,2.4253,2.4256,407300000.0
2007-06-06 11:11:00,2.4256,2.42565,2.4254,2.42545,418900000.0
2007-06-06 11:12:00,2.42545,2.42555,2.4254,2.4255,292700000.0
2007-06-06 11:13:00,2.4255,2.4261,2.42545,2.4261,904199995.0
2007-06-06 11:14:00,2.4261,2.4263,2.4261,2.4262,74900000.0
2007-06-06 11:15:00,2.4261,2.4263,2.4259,2.4259,638200002.0
2007-06-06 11:16:00,2.4259,2.4259,2.4256,2.4257,335400006.0
2007-06-06 11:17:00,2.4256,2.42575,2.4256,2.42575,334700000.0
2007-06-06 11:18:00,2.4257,2.42575,2.4254,2.42555,276800000.0
2007-06-06 11:19:00,2.4255,2.4257,2.4253,2.4255,279600001.0
2007-06-06 11:20:00,2.4255,2.4256,2.4254,2.4256,136800000.0
2007-06-06 11:21:00,2.42545,2.4259,2.4254,2.4256,644499999.0
2007-06-06 11:22:00,2.4256,2.4259,2.4255,2.42575,363100001.0
2007-06-06 11:23:00,2.42575,2.4261,2.4257,2.4261,311400001.0
2007-06-06 11:24:00,2.4261,2.4264,2.4261,2.4263,228400000.0
2007-06-06 11:25:00,2.4263,2.4265,2.4262,2.4263,326800000.0
2007-06-06 11:26:00,2.4264,2.4269,2.4262,2.4263,337099999.0
2007-06-06 11:27:00,2.4263,2.4264,2.4262,2.4262,118000000.0
2007-06-06 11:28:00,2.4262,2.4262,2.4257,2.4261,352299999.0
2007-06-06 11:29:00,2.4261,2.4261,2.4259,2.4259,128500000.0
2007-06-06 11:30:00,2.4259,2.4263,2.4259,2.4261,511300008.0
2007-06-06 11:31:00,2.4261,2.4261,2.4258,2.4258,193200000.0
2007-06-06 11:32:00,2.4259,2.4262,2.4257,2.4262,396400002.0
2007-06-06 11:33:00,2.4262,2.4262,2.4258,2.4259,397300001.0
2007-06-06 11:34:00,2.4259,2.42605,2.4258,2.4259,336200000.0
2007-06-06 11:35:00,2.4259,2.4259,2.4259,2.4259,24800000.0
2007-06-06 11:36:00,2.42531,2.42547,2.42463,2.42529,225800000.0
2007-06-06 11:37:00,2.4258,2.4259,2.4256,2.4259,38200000.0
2007-06-06 11:38:00,2.4259,2.4263,2.4258,2.4263,423300000.0
2007-06-06 11:39:00,2.4263,2.4265,2.4261,2.4265,237200000.0
2007-06-06 11:40:00,2.4265,2.4267,2.4262,2.42625,226800000.0
2007-06-06 11:41:00,2.42625,2.4265,2.4261,2.4261,387300000.0
2007-06-06 11:42:00,2.4261,2.4265,2.4261,2.42635,812700002.0
2007-06-06 11:43:00,2.42625,2.4266,2.42625,2.4264,351500000.0
2007-06-06 11:44:00,2.4263,2.4266,2.4263,2.4263,543999998.0
2007-06-06 11:45:00,2.4263,2.4263,2.4261,2.4263,110800000.0
2007-06-06 11:46:00,2.4263,2.4263,2.42595,2.42595,180200001.0
2007-06-06 11:47:00,2.42595,2.4261,2.42505,2.4253,590500001.0
2007-06-06 11:48:00,2.42525,2.4256,2.42515,2.4254,440000000.0
2007-06-06 11:49:00,2.4254,2.4254,2.4247,2.4248,596600005.0
2007-06-06 11:50:00,2.4248,2.4251,2.4241,2.425,1245300006.0
2007-06-06 11:51:00,2.4251,2.4253,2.4247,2.42495,734200000.0
2007-06-06 11:52:00,2.42495,2.4251,2.4248,2.4251,218400000.0
2007-06-06 11:53:00,2.4251,2.4256,2.4251,2.4254,274000000.0
2007-06-06 11:54:00,2.4254,2.4256,2.4252,2.4254,463100001.0
2007-06-06 11:55:00,2.42545,2.42565,2.4254,2.4256,413799998.0
2007-06-06 11:56:00,2.4256,2.426,2.4256,2.4256,647399999.0
2007-06-06 11:57:00,2.42565,2.42565,2.42535,2.42535,316700000.0
2007-06-06 11:58:00,2.42535,2.42545,2.42485,2.4251,435599999.0
2007-06-06 11:59:00,2.4251,2.42525,2.4249,2.4252,226100004.0
2007-06-06 12:00:00,2.4252,2.4253,2.4248,2.4253,561200002.0
2007-06-06 12:01:00,2.42535,2.4254,2.42505,2.4254,317800000.0
2007-06-06 12:02:00,2.4254,2.4257,2.425,2.4256,476000000.0
2007-06-06 12:03:00,2.4256,2.4256,2.4251,2.4252,317800000.0
2007-06-06 12:04:00,2.4252,2.4253,2.4251,2.4252,235900001.0
2007-06-06 12:05:00,2.4251,2.4254,2.4251,2.4252,76100000.0
2007-06-06 12:06:00,2.4252,2.4253,2.4247,2.425,666600001.0
2007-06-06 12:07:00,2.42495,2.42505,2.42495,2.425,61200000.0
2007-06-06 12:08:00,2.42505,2.42505,2.4248,2.4249,278699999.0
2007-06-06 12:09:00,2.42485,2.4252,2.4248,2.4252,350299998.0
2007-06-06 12:10:00,2.4252,2.4252,2.425,2.425,273300001.0
2007-06-06 12:11:00,2.425,2.4251,2.4249,2.4251,339500000.0
2007-06-06 12:12:00,2.4252,2.4254,2.4249,2.425,639699999.0
2007-06-06 12:13:00,2.4249,2.4251,2.4247,2.425,319600002.0
2007-06-06 12:14:00,2.425,2.425,2.4246,2.4246,229000000.0
2007-06-06 12:15:00,2.4246,2.4246,2.42385,2.424,853699999.0
2007-06-06 12:16:00,2.424,2.4243,2.4238,2.4239,371800001.0
2007-06-06 12:17:00,2.424,2.4242,2.424,2.42405,436299998.0
2007-06-06 12:18:00,2.42405,2.42445,2.42395,2.4244,745699995.0
2007-06-06 12:19:00,2.42445,2.42495,2.4244,2.42495,1065700005.0
2007-06-06 12:20:00,2.425,2.4251,2.4246,2.4249,787900001.0
2007-06-06 12:21:00,2.4249,2.4253,2.4248,2.425,846999998.0
2007-06-06 12:22:00,2.4251,2.4251,2.4245,2.4247,737300003.0
2007-06-06 12:23:00,2.4246,2.4248,2.4243,2.4247,839000000.0
2007-06-06 12:24:00,2.4247,2.4247,2.4238,2.4238,389200001.0
2007-06-06 12:25:00,2.4238,2.4239,2.4235,2.4237,240400001.0
2007-06-06 12:26:00,2.4237,2.4243,2.4236,2.4241,535599997.0
2007-06-06 12:27:00,2.4241,2.4243,2.424,2.42425,224500000.0
2007-06-06 12:28:00,2.42425,2.4245,2.42395,2.4243,807300007.0
2007-06-06 12:29:00,2.4242,2.4247,2.4241,2.4243,675800000.0
2007-06-06 12:30:00,2.4243,2.4245,2.4238,2.4239,835800001.0
2007-06-06 12:31:00,2.4239,2.424,2.4236,2.4239,511000000.0
2007-06-06 12:32:00,2.4239,2.4243,2.4234,2.4235,877100002.0
2007-06-06 12:33:00,2.4236,2.42375,2.4233,2.4236,780200003.0
2007-06-06 12:34:00,2.4237,2.4238,2.4235,2.4237,320200000.0
2007-06-06 12:35:00,2.4237,2.4246,2.42365,2.4244,1359599994.0
2007-06-06 12:36:00,2.42425,2.4245,2.4236,2.4236,865800002.0
2007-06-06 12:37:00,2.4236,2.4238,2.42315,2.42375,691400000.0
2007-06-06 12:38:00,2.42375,2.424,2.4234,2.4236,633800002.0
2007-06-06 12:39:00,2.4236,2.4236,2.42305,2.4233,734499998.0
2007-06-06 12:40:00,2.4233,2.4236,2.4233,2.4236,365900000.0
2007-06-06 12:41:00,2.4236,2.4238,2.4235,2.4237,444899997.0
2007-06-06 12:42:00,2.4237,2.4239,2.4235,2.4237,312400000.0
2007-06-06 12:43:00,2.4237,2.4239,2.4235,2.4238,490100000.0
2007-06-06 12:44:00,2.4238,2.4241,2.4236,2.4239,653200006.0
2007-06-06 12:45:00,2.4239,2.424,2.4236,2.4238,472399999.0
2007-06-06 12:46:00,2.4238,2.4244,2.4237,2.42435,1065399999.0
2007-06-06 12:47:00,2.4243,2.42435,2.4239,2.4241,581300000.0
2007-06-06 12:48:00,2.4241,2.42415,2.424,2.424,192800000.0
2007-06-06 12:49:00,2.424,2.42415,2.424,2.42405,253200000.0
2007-06-06 12:50:00,2.4242,2.4244,2.4241,2.4244,190800000.0
2007-06-06 12:51:00,2.4244,2.4246,2.4242,2.4245,201300000.0
2007-06-06 12:52:00,2.42425,2.4244,2.4242,2.42435,366000000.0
2007-06-06 12:53:00,2.4244,2.4246,2.4244,2.42445,166900000.0
2007-06-06 12:54:00,2.4245,2.4254,2.4245,2.4252,525400001.0
2007-06-06 12:55:00,2.4252,2.42535,2.4246,2.4246,712500000.0
2007-06-06 12:56:00,2.42465,2.42475,2.4245,2.4247,260400000.0
2007-06-06 12:57:00,2.4247,2.4247,2.4244,2.42465,247400000.0
2007-06-06 12:58:00,2.42465,2.4248,2.4244,2.4248,250700000.0
2007-06-06 12:59:00,2.4248,2.4257,2.4247,2.4257,282900000.0
2007-06-06 13:00:00,2.4257,2.426,2.4255,2.4258,1058500006.0
2007-06-06 13:01:00,2.4258,2.4259,2.4257,2.4257,420400000.0
2007-06-06 13:02:00,2.4257,2.4259,2.4255,2.4256,230600000.0
2007-06-06 13:03:00,2.4256,2.4257,2.4251,2.4254,569600001.0
2007-06-06 13:04:00,2.4254,2.4254,2.42495,2.42495,306299999.0
2007-06-06 13:05:00,2.425,2.42515,2.4249,2.42495,413900001.0
2007-06-06 13:06:00,2.42495,2.425,2.4249,2.42495,120800000.0
2007-06-06 13:07:00,2.42495,2.4253,2.4249,2.4253,681600000.0
2007-06-06 13:08:00,2.4253,2.4255,2.4251,2.4253,576500002.0
2007-06-06 13:09:00,2.4254,2.4257,2.4254,2.4255,426600001.0
2007-06-06 13:10:00,2.4255,2.4259,2.4255,2.4258,643300001.0
2007-06-06 13:11:00,2.4259,2.4259,2.4254,2.4257,674400005.0
2007-06-06 13:12:00,2.42565,2.42575,2.4256,2.4257,181200000.0
2007-06-06 13:13:00,2.4257,2.4259,2.42565,2.4257,171600001.0
2007-06-06 13:14:00,2.4257,2.4259,2.4257,2.4259,300800006.0
2007-06-06 13:15:00,2.4259,2.4259,2.42535,2.4254,248600000.0
2007-06-06 13:16:00,2.4254,2.4255,2.425,2.4251,414300001.0
2007-06-06 13:17:00,2.4251,2.4254,2.4251,2.4251,641300005.0
2007-06-06 13:18:00,2.4251,2.4257,2.425,2.4256,371800000.0
2007-06-06 13:19:00,2.4256,2.4258,2.4253,2.4255,540300001.0
2007-06-06 13:20:00,2.42545,2.42565,2.425,2.4252,1059399995.0
2007-06-06 13:21:00,2.4252,2.4255,2.425,2.4254,427800000.0
2007-06-06 13:22:00,2.4254,2.4254,2.425,2.42515,455200000.0
2007-06-06 13:23:00,2.42515,2.4256,2.4251,2.4256,387500000.0
2007-06-06 13:24:00,2.4256,2.4256,2.4254,2.4256,345500002.0
2007-06-06 13:25:00,2.4256,2.42595,2.4254,2.4258,378300000.0
2007-06-06 13:26:00,2.4259,2.426,2.4257,2.4259,182400000.0
2007-06-06 13:27:00,2.4259,2.42635,2.4257,2.42625,506900000.0
2007-06-06 13:28:00,2.42625,2.4263,2.426,2.4262,609900001.0
2007-06-06 13:29:00,2.42625,2.4263,2.426,2.42615,248499999.0
2007-06-06 13:30:00,2.4261,2.4262,2.4258,2.4261,445200000.0
2007-06-06 13:31:00,2.4261,2.4263,2.426,2.4263,225900000.0
2007-06-06 13:32:00,2.4263,2.4264,2.4259,2.4261,190099999.0
2007-06-06 13:33:00,2.426,2.4261,2.4257,2.4258,445000000.0
2007-06-06 13:34:00,2.4258,2.42595,2.4256,2.42595,369900000.0
2007-06-06 13:35:00,2.4259,2.426,2.4257,2.4258,243100000.0
2007-06-06 13:36:00,2.4258,2.4258,2.42545,2.4257,347600000.0
2007-06-06 13:37:00,2.4256,2.4259,2.4256,2.4258,532900000.0
2007-06-06 13:38:00,2.4258,2.42595,2.4256,2.4256,265700000.0
2007-06-06 13:39:00,2.4256,2.4258,2.42545,2.4257,415800001.0
2007-06-06 13:40:00,2.42565,2.42575,2.42555,2.42575,109200000.0
2007-06-06 13:41:00,2.42575,2.4258,2.42525,2.4254,373200000.0
2007-06-06 13:42:00,2.4251,2.42605,2.4251,2.42555,565000001.0
2007-06-06 13:43:00,2.42555,2.4256,2.4248,2.42485,708900002.0
2007-06-06 13:44:00,2.4249,2.4251,2.4247,2.4248,343999998.0
2007-06-06 13:45:00,2.4247,2.42535,2.4244,2.42465,510200001.0
2007-06-06 13:46:00,2.4248,2.42495,2.42425,2.42495,671999999.0
2007-06-06 13:47:00,2.42495,2.4251,2.4248,2.425,511800000.0
2007-06-06 13:48:00,2.425,2.425,2.4236,2.4244,896100001.0
2007-06-06 13:49:00,2.4244,2.4247,2.424,2.42465,470300002.0
2007-06-06 13:50:00,2.4246,2.42525,2.4244,2.425,761100001.0
2007-06-06 13:51:00,2.425,2.4252,2.4247,2.4252,668700000.0
2007-06-06 13:52:00,2.4252,2.4253,2.4248,2.425,852500001.0
2007-06-06 13:53:00,2.4251,2.4253,2.4247,2.4249,509500000.0
2007-06-06 13:54:00,2.4249,2.4251,2.4245,2.4247,1038300000.0
2007-06-06 13:55:00,2.4247,2.42485,2.4245,2.42475,490500001.0
2007-06-06 13:56:00,2.42475,2.425,2.4243,2.4246,503099999.0
2007-06-06 13:57:00,2.42455,2.42485,2.4245,2.4247,289700000.0
2007-06-06 13:58:00,2.4247,2.4253,2.4247,2.4253,568700000.0
2007-06-06 13:59:00,2.4253,2.4254,2.4251,2.4252,338000000.0
2007-06-06 14:00:00,2.4252,2.4253,2.4247,2.4251,872699997.0
2007-06-06 14:01:00,2.4251,2.4253,2.4247,2.4249,224600000.0
2007-06-06 14:02:00,2.4248,2.425,2.4246,2.4249,211100000.0
2007-06-06 14:03:00,2.425,2.4251,2.4243,2.42455,592800000.0
2007-06-06 14:04:00,2.4245,2.4251,2.4242,2.4245,825499997.0
2007-06-06 14:05:00,2.4245,2.4251,2.4245,2.4251,683199996.0
2007-06-06 14:06:00,2.4252,2.4252,2.4249,2.4251,517200000.0
2007-06-06 14:07:00,2.4251,2.4252,2.4248,2.4252,470900000.0
2007-06-06 14:08:00,2.4252,2.4252,2.4249,2.4252,584400002.0
2007-06-06 14:09:00,2.4252,2.4256,2.4252,2.4256,453000000.0
2007-06-06 14:10:00,2.4256,2.4257,2.4254,2.4256,462100000.0
2007-06-06 14:11:00,2.4256,2.42565,2.4254,2.4256,387800000.0
2007-06-06 14:12:00,2.4254,2.4258,2.4254,2.4256,691399994.0
2007-06-06 14:13:00,2.4256,2.426,2.4256,2.42585,556200000.0
2007-06-06 14:14:00,2.42585,2.4261,2.4256,2.4258,471500000.0
2007-06-06 14:15:00,2.42585,2.426,2.4253,2.4256,382100000.0
2007-06-06 14:16:00,2.4256,2.4256,2.42535,2.4255,493699999.0
2007-06-06 14:17:00,2.4255,2.4255,2.4254,2.4255,190800002.0
2007-06-06 14:18:00,2.4255,2.4255,2.425,2.42535,717500001.0
2007-06-06 14:19:00,2.42535,2.4256,2.425,2.4252,718000001.0
2007-06-06 14:20:00,2.4252,2.4255,2.4249,2.4249,775300000.0
2007-06-06 14:21:00,2.4249,2.4251,2.4246,2.4247,548499998.0
2007-06-06 14:22:00,2.4247,2.4249,2.4246,2.4248,398500000.0
2007-06-06 14:23:00,2.4248,2.425,2.4245,2.42495,820700006.0
2007-06-06 14:24:00,2.42475,2.42495,2.4244,2.42455,688399999.0
2007-06-06 14:25:00,2.42455,2.4246,2.4241,2.4245,688500000.0
2007-06-06 14:26:00,2.4245,2.4247,2.4241,2.4243,638400001.0
2007-06-06 14:27:00,2.4244,2.4245,2.4238,2.424,799400000.0
2007-06-06 14:28:00,2.4238,2.424,2.4233,2.4236,937300004.0
2007-06-06 14:29:00,2.4236,2.4237,2.4228,2.4229,792500001.0
2007-06-06 14:30:00,2.4229,2.4234,2.4226,2.4234,967600003.0
2007-06-06 14:31:00,2.42325,2.4239,2.42315,2.4237,726700001.0
2007-06-06 14:32:00,2.4237,2.42405,2.4232,2.4234,860900002.0
2007-06-06 14:33:00,2.423,2.4231,2.4222,2.4225,1241199999.0
2007-06-06 14:34:00,2.4226,2.4228,2.4222,2.4227,1241199999.0
2007-06-06 14:35:00,2.42265,2.4233,2.4226,2.423,1241199999.0
2007-06-06 14:36:00,2.4232,2.4237,2.4227,2.4236,649800001.0
2007-06-06 14:37:00,2.4236,2.4236,2.4231,2.4233,865999999.0
2007-06-06 14:38:00,2.4233,2.4238,2.42285,2.42295,1108100002.0
2007-06-06 14:39:00,2.4229,2.4236,2.42265,2.4233,1005100000.0
2007-06-06 14:40:00,2.4233,2.4247,2.4231,2.42425,899200000.0
2007-06-06 14:41:00,2.4243,2.4244,2.4236,2.4239,1050499999.0
2007-06-06 14:42:00,2.4239,2.4242,2.4236,2.4239,1056400000.0
2007-06-06 14:43:00,2.4239,2.4245,2.4236,2.4243,1339899999.0
2007-06-06 14:44:00,2.4243,2.4246,2.4239,2.424,477200000.0
2007-06-06 14:45:00,2.424,2.4246,2.4239,2.4242,883700001.0
2007-06-06 14:46:00,2.4242,2.4246,2.42395,2.4241,1270900003.0
2007-06-06 14:47:00,2.4241,2.4243,2.4238,2.424,766400002.0
2007-06-06 14:48:00,2.4242,2.4246,2.42395,2.42415,682200002.0
2007-06-06 14:49:00,2.42415,2.4248,2.424,2.4247,1182500000.0
2007-06-06 14:50:00,2.4246,2.42475,2.4243,2.4246,693700000.0
2007-06-06 14:51:00,2.4246,2.42495,2.42445,2.4246,752200000.0
2007-06-06 14:52:00,2.4248,2.4248,2.4242,2.42425,1158699996.0
2007-06-06 14:53:00,2.4243,2.4245,2.42385,2.424,898200000.0
2007-06-06 14:54:00,2.424,2.4244,2.4235,2.4239,1249000003.0
2007-06-06 14:55:00,2.4237,2.4243,2.4236,2.4242,1098200000.0
2007-06-06 14:56:00,2.4241,2.4245,2.4235,2.42385,1122699992.0
2007-06-06 14:57:00,2.4237,2.4239,2.4235,2.4237,674699999.0
2007-06-06 14:58:00,2.4237,2.4239,2.4234,2.42385,806599997.0
2007-06-06 14:59:00,2.4238,2.424,2.4234,2.4236,800100001.0
2007-06-06 15:00:00,2.4234,2.42385,2.4233,2.4236,901399999.0
2007-06-06 15:01:00,2.4236,2.4238,2.4234,2.4235,1301199996.0
2007-06-06 15:02:00,2.4235,2.4238,2.4233,2.4236,805700001.0
2007-06-06 15:03:00,2.4237,2.4237,2.4233,2.42335,511600001.0
2007-06-06 15:04:00,2.4234,2.4241,2.42315,2.4239,1037300002.0
2007-06-06 15:05:00,2.4239,2.4247,2.4234,2.4245,952199999.0
2007-06-06 15:06:00,2.4245,2.4252,2.4244,2.4251,986499994.0
2007-06-06 15:07:00,2.4252,2.4253,2.4244,2.4246,931499999.0
2007-06-06 15:08:00,2.4246,2.425,2.4245,2.4248,598699998.0
2007-06-06 15:09:00,2.42475,2.4253,2.4247,2.42495,855100000.0
2007-06-06 15:10:00,2.42495,2.42495,2.4246,2.4247,555899996.0
2007-06-06 15:11:00,2.4248,2.4249,2.4244,2.4245,803900000.0
2007-06-06 15:12:00,2.4244,2.4249,2.4244,2.42485,483700000.0
2007-06-06 15:13:00,2.42485,2.4251,2.4247,2.425,708100000.0
2007-06-06 15:14:00,2.4251,2.4252,2.4247,2.4249,568900000.0
2007-06-06 15:15:00,2.4249,2.4252,2.4248,2.4251,363999999.0
2007-06-06 15:16:00,2.4252,2.4253,2.42495,2.4252,379700000.0
2007-06-06 15:17:00,2.4252,2.42555,2.4252,2.4254,539800000.0
2007-06-06 15:18:00,2.4254,2.42555,2.4251,2.4251,781100000.0
2007-06-06 15:19:00,2.425,2.4253,2.425,2.4253,97600000.0
2007-06-06 15:20:00,2.4253,2.4257,2.425,2.4257,324900000.0
2007-06-06 15:21:00,2.4257,2.426,2.4256,2.4258,564300001.0
2007-06-06 15:22:00,2.4258,2.4259,2.4256,2.4258,348800000.0
2007-06-06 15:23:00,2.4258,2.4261,2.4257,2.426,861099999.0
2007-06-06 15:24:00,2.426,2.4265,2.4259,2.4264,541000000.0
2007-06-06 15:25:00,2.4264,2.4267,2.4263,2.4267,423200000.0
2007-06-06 15:26:00,2.4267,2.4267,2.4264,2.4266,692099998.0
2007-06-06 15:27:00,2.4266,2.4268,2.4263,2.4264,260400000.0
2007-06-06 15:28:00,2.4264,2.4264,2.426,2.4264,285400000.0
2007-06-06 15:29:00,2.4264,2.4264,2.42605,2.4263,179200000.0
2007-06-06 15:30:00,2.4263,2.4264,2.4261,2.4264,328400001.0
2007-06-06 15:31:00,2.4264,2.4268,2.4262,2.4262,534199998.0
2007-06-06 15:32:00,2.4261,2.4264,2.4261,2.4262,361100000.0
2007-06-06 15:33:00,2.4262,2.4262,2.4261,2.4261,340000001.0
2007-06-06 15:34:00,2.4261,2.4264,2.426,2.42615,624100003.0
2007-06-06 15:35:00,2.4262,2.4263,2.4261,2.4261,196400000.0
2007-06-06 15:36:00,2.4261,2.4262,2.4258,2.4259,445200000.0
2007-06-06 15:37:00,2.42595,2.4263,2.4259,2.4262,482400003.0
2007-06-06 15:38:00,2.42625,2.4267,2.4261,2.4267,526099998.0
2007-06-06 15:39:00,2.4267,2.42695,2.4267,2.4269,360900000.0
2007-06-06 15:40:00,2.4268,2.4272,2.4268,2.4272,376400000.0
2007-06-06 15:41:00,2.4273,2.4277,2.4273,2.4273,628000000.0
2007-06-06 15:42:00,2.4273,2.4274,2.4269,2.4271,432900000.0
2007-06-06 15:43:00,2.427,2.4271,2.42685,2.4269,304100000.0
2007-06-06 15:44:00,2.4269,2.4272,2.4266,2.427,811099998.0
2007-06-06 15:45:00,2.427,2.4274,2.427,2.4272,498500000.0
2007-06-06 15:46:00,2.4272,2.4274,2.4269,2.4271,328099999.0
2007-06-06 15:47:00,2.4271,2.4272,2.4266,2.4267,419300001.0
2007-06-06 15:48:00,2.4267,2.4268,2.4266,2.4268,332599997.0
2007-06-06 15:49:00,2.4267,2.427,2.4267,2.4269,473300001.0
2007-06-06 15:50:00,2.4269,2.4271,2.4265,2.42655,214500001.0
2007-06-06 15:51:00,2.4266,2.4268,2.4266,2.4268,262700000.0
2007-06-06 15:52:00,2.4268,2.4268,2.4265,2.42675,689100000.0
2007-06-06 15:53:00,2.42675,2.4271,2.4263,2.4263,649000001.0
2007-06-06 15:54:00,2.4263,2.4269,2.4263,2.4266,969699997.0
2007-06-06 15:55:00,2.4265,2.4267,2.4262,2.4262,467400000.0
2007-06-06 15:56:00,2.4262,2.4263,2.4259,2.4261,596099997.0
2007-06-06 15:57:00,2.42605,2.4262,2.4259,2.4259,353300004.0
2007-06-06 15:58:00,2.426,2.4267,2.42595,2.4267,588300006.0
2007-06-06 15:59:00,2.4267,2.4267,2.4262,2.4263,418699999.0
2007-06-06 16:00:00,2.4263,2.4265,2.42605,2.42625,957999999.0
2007-06-06 16:01:00,2.4264,2.4264,2.4258,2.4259,699199998.0
2007-06-06 16:02:00,2.42585,2.426,2.42555,2.4256,699100001.0
2007-06-06 16:03:00,2.42565,2.426,2.4256,2.4259,748599999.0
2007-06-06 16:04:00,2.4259,2.4259,2.4255,2.4256,572599999.0
2007-06-06 16:05:00,2.4256,2.4261,2.42545,2.4258,765400000.0
2007-06-06 16:06:00,2.426,2.426,2.42535,2.4256,603600000.0
2007-06-06 16:07:00,2.4256,2.4257,2.4254,2.4254,276800000.0
2007-06-06 16:08:00,2.42545,2.4258,2.42545,2.4258,92400000.0
2007-06-06 16:09:00,2.4256,2.42565,2.4253,2.4254,612899999.0
2007-06-06 16:10:00,2.4254,2.4258,2.4253,2.4254,219199999.0
2007-06-06 16:11:00,2.4254,2.4254,2.4249,2.4249,252499999.0
2007-06-06 16:12:00,2.4249,2.4251,2.4247,2.4249,497899998.0
2007-06-06 16:13:00,2.425,2.4252,2.4249,2.4251,451599995.0
2007-06-06 16:14:00,2.4251,2.4253,2.42505,2.4252,95500000.0
2007-06-06 16:15:00,2.4252,2.4253,2.425,2.4251,222400000.0
2007-06-06 16:16:00,2.4251,2.4254,2.4251,2.4254,217400000.0
2007-06-06 16:17:00,2.4254,2.4254,2.4249,2.425,204900000.0
2007-06-06 16:18:00,2.4249,2.4253,2.4249,2.4251,157900000.0
2007-06-06 16:19:00,2.4252,2.4252,2.425,2.4252,116400000.0
2007-06-06 16:20:00,2.4252,2.4252,2.4251,2.4251,32000000.0
2007-06-06 16:21:00,2.4251,2.4256,2.4251,2.4255,437399995.0
2007-06-06 16:22:00,2.4255,2.4257,2.425,2.4251,711300000.0
2007-06-06 16:23:00,2.42515,2.4256,2.425,2.4254,532300001.0
2007-06-06 16:24:00,2.4254,2.4254,2.4251,2.4253,292400000.0
2007-06-06 16:25:00,2.4253,2.4255,2.4251,2.4253,509200000.0
2007-06-06 16:26:00,2.42535,2.42565,2.4253,2.42545,422000000.0
2007-06-06 16:27:00,2.42545,2.4258,2.4254,2.42545,560800000.0
2007-06-06 16:28:00,2.42545,2.42545,2.4252,2.42545,291200000.0
2007-06-06 16:29:00,2.42545,2.4256,2.4251,2.4256,308800000.0
2007-06-06 16:30:00,2.4256,2.426,2.4256,2.4258,714000000.0
2007-06-06 16:31:00,2.4258,2.42595,2.4257,2.4257,352299999.0
2007-06-06 16:32:00,2.426,2.426,2.4257,2.4257,445200001.0
2007-06-06 16:33:00,2.4257,2.426,2.4257,2.42595,280800000.0
2007-06-06 16:34:00,2.4259,2.4261,2.4256,2.4258,485900000.0
2007-06-06 16:35:00,2.4258,2.426,2.4258,2.426,283700000.0
2007-06-06 16:36:00,2.426,2.426,2.4255,2.4257,460500000.0
2007-06-06 16:37:00,2.4257,2.4258,2.4253,2.4255,780699998.0
2007-06-06 16:38:00,2.4256,2.4258,2.4254,2.42545,384600001.0
2007-06-06 16:39:00,2.4255,2.4261,2.42545,2.4259,365600000.0
2007-06-06 16:40:00,2.4258,2.4259,2.4255,2.4257,652800000.0
2007-06-06 16:41:00,2.4258,2.426,2.4254,2.4255,500900000.0
2007-06-06 16:42:00,2.4255,2.4257,2.42535,2.4256,417299998.0
2007-06-06 16:43:00,2.4256,2.426,2.42545,2.4257,749699997.0
2007-06-06 16:44:00,2.4256,2.42595,2.4255,2.4259,705900001.0
2007-06-06 16:45:00,2.4257,2.426,2.4257,2.426,574900002.0
2007-06-06 16:46:00,2.426,2.4261,2.4255,2.4255,622900003.0
2007-06-06 16:47:00,2.4256,2.4259,2.4254,2.4255,154300000.0
2007-06-06 16:48:00,2.4255,2.4258,2.4255,2.4258,262400000.0
2007-06-06 16:49:00,2.4258,2.4258,2.4256,2.4258,221700000.0
2007-06-06 16:50:00,2.4258,2.4259,2.4255,2.4257,471799998.0
2007-06-06 16:51:00,2.42555,2.4257,2.4252,2.4252,482100002.0
2007-06-06 16:52:00,2.4251,2.4257,2.4251,2.42525,612400002.0
2007-06-06 16:53:00,2.4255,2.42585,2.4253,2.42565,376800002.0
2007-06-06 16:54:00,2.4258,2.4261,2.4255,2.4256,700699999.0
2007-06-06 16:55:00,2.4256,2.4259,2.4256,2.4257,339000000.0
2007-06-06 16:56:00,2.4257,2.4257,2.42525,2.4254,602700000.0
2007-06-06 16:57:00,2.4254,2.4256,2.4253,2.4254,710200001.0
2007-06-06 16:58:00,2.4254,2.4258,2.4251,2.4253,662199995.0
2007-06-06 16:59:00,2.4251,2.4255,2.4248,2.4249,923499997.0
2007-06-06 17:00:00,2.4249,2.425,2.4241,2.4246,1196000006.0
2007-06-06 17:01:00,2.4247,2.4253,2.4245,2.4251,912400000.0
2007-06-06 17:02:00,2.425,2.4258,2.425,2.4254,1006499999.0
2007-06-06 17:03:00,2.4256,2.4257,2.4249,2.4253,790799999.0
2007-06-06 17:04:00,2.4253,2.4253,2.425,2.4251,412200000.0
2007-06-06 17:05:00,2.425,2.4254,2.4247,2.4253,625100000.0
2007-06-06 17:06:00,2.4252,2.4255,2.4249,2.4252,364500000.0
2007-06-06 17:07:00,2.4251,2.4254,2.4249,2.4249,475400000.0
2007-06-06 17:08:00,2.4249,2.4255,2.4249,2.4255,240300000.0
2007-06-06 17:09:00,2.4255,2.4256,2.4253,2.4254,241000000.0
2007-06-06 17:10:00,2.4253,2.4257,2.4253,2.4254,783299996.0
2007-06-06 17:11:00,2.4254,2.4262,2.4253,2.4258,705499999.0
2007-06-06 17:12:00,2.4257,2.4261,2.4255,2.4259,671600000.0
2007-06-06 17:13:00,2.4259,2.4262,2.4256,2.4256,494600000.0
2007-06-06 17:14:00,2.4256,2.4257,2.4253,2.4255,657700005.0
2007-06-06 17:15:00,2.4255,2.4258,2.4254,2.4256,643000002.0
2007-06-06 17:16:00,2.4257,2.4259,2.4256,2.4259,268200000.0
2007-06-06 17:17:00,2.4259,2.4259,2.4255,2.4255,320600001.0
2007-06-06 17:18:00,2.4255,2.4258,2.4254,2.4255,311000001.0
2007-06-06 17:19:00,2.4254,2.4257,2.4251,2.4252,208800000.0
2007-06-06 17:20:00,2.4253,2.4253,2.425,2.4253,355000000.0
2007-06-06 17:21:00,2.4253,2.4253,2.425,2.4253,333599998.0
2007-06-06 17:22:00,2.4253,2.4255,2.4252,2.4252,271700000.0
2007-06-06 17:23:00,2.4252,2.4257,2.4252,2.4254,666500001.0
2007-06-06 17:24:00,2.4256,2.4256,2.4252,2.4254,493699999.0
2007-06-06 17:25:00,2.4254,2.4254,2.4252,2.4254,95100000.0
2007-06-06 17:26:00,2.4254,2.4254,2.4252,2.4252,338500000.0
2007-06-06 17:27:00,2.4252,2.4254,2.4247,2.4248,393600000.0
2007-06-06 17:28:00,2.4248,2.4253,2.4245,2.4251,428799999.0
2007-06-06 17:29:00,2.425,2.4253,2.4247,2.4249,624100002.0
2007-06-06 17:30:00,2.4249,2.4252,2.4248,2.4252,227100000.0
2007-06-06 17:31:00,2.4252,2.4252,2.4249,2.4251,470300001.0
2007-06-06 17:32:00,2.4252,2.4253,2.425,2.4251,211400001.0
2007-06-06 17:33:00,2.4251,2.4254,2.4249,2.4253,428600000.0
2007-06-06 17:34:00,2.4253,2.4254,2.4252,2.4254,156000000.0
2007-06-06 17:35:00,2.4254,2.4254,2.4249,2.4251,335100001.0
2007-06-06 17:36:00,2.4251,2.4251,2.4249,2.4249,184800000.0
2007-06-06 17:37:00,2.425,2.425,2.4247,2.4248,162000000.0
2007-06-06 17:38:00,2.4247,2.4249,2.4246,2.4248,198000000.0
2007-06-06 17:39:00,2.4247,2.4249,2.4244,2.4247,363000001.0
2007-06-06 17:40:00,2.4247,2.4248,2.4245,2.4247,448800000.0
2007-06-06 17:41:00,2.4247,2.425,2.424,2.4244,335700003.0
2007-06-06 17:42:00,2.4243,2.4244,2.4239,2.4241,411000004.0
2007-06-06 17:43:00,2.424,2.4245,2.424,2.4243,273500004.0
2007-06-06 17:44:00,2.4243,2.4244,2.4239,2.4239,440100000.0
2007-06-06 17:45:00,2.4239,2.4243,2.4239,2.4239,205500000.0
2007-06-06 17:46:00,2.4241,2.4243,2.4238,2.4238,192700000.0
2007-06-06 17:47:00,2.4238,2.4244,2.4238,2.4244,340200000.0
2007-06-06 17:48:00,2.4243,2.4252,2.424,2.4251,816499997.0
2007-06-06 17:49:00,2.425,2.4256,2.425,2.4254,793800000.0
2007-06-06 17:50:00,2.4254,2.4258,2.4252,2.4258,634000000.0
2007-06-06 17:51:00,2.4258,2.4258,2.4249,2.425,562399998.0
2007-06-06 17:52:00,2.425,2.4254,2.4247,2.4252,364999999.0
2007-06-06 17:53:00,2.4252,2.4253,2.425,2.4251,300000000.0
2007-06-06 17:54:00,2.4252,2.4252,2.4249,2.425,813300002.0
2007-06-06 17:55:00,2.4251,2.4254,2.4249,2.4254,371800005.0
2007-06-06 17:56:00,2.4253,2.4256,2.4251,2.4256,273000000.0
2007-06-06 17:57:00,2.4256,2.4256,2.4253,2.4253,173600000.0
2007-06-06 17:58:00,2.4252,2.4254,2.4249,2.4249,397500000.0
2007-06-06 17:59:00,2.4248,2.4251,2.4246,2.4246,464000000.0
2007-06-06 18:00:00,2.4246,2.4248,2.4245,2.4246,474400000.0
2007-06-06 18:01:00,2.4246,2.4248,2.4243,2.4246,324000000.0
2007-06-06 18:02:00,2.4246,2.4248,2.4246,2.4247,132000000.0
2007-06-06 18:03:00,2.4248,2.4254,2.4247,2.4252,128300000.0
2007-06-06 18:04:00,2.4254,2.4254,2.425,2.425,71300000.0
2007-06-06 18:05:00,2.4252,2.4254,2.4252,2.4254,40800000.0
2007-06-06 18:06:00,2.4254,2.4257,2.4252,2.4257,143900000.0
2007-06-06 18:07:00,2.4256,2.4257,2.4254,2.4255,99200000.0
2007-06-06 18:08:00,2.4254,2.4258,2.4254,2.4257,106800000.0
2007-06-06 18:09:00,2.4257,2.4259,2.4256,2.4259,169000000.0
2007-06-06 18:10:00,2.4258,2.426,2.4258,2.4259,138700001.0
2007-06-06 18:11:00,2.4259,2.4261,2.4254,2.4255,448300000.0
2007-06-06 18:12:00,2.4256,2.4261,2.4256,2.4261,220000000.0
2007-06-06 18:13:00,2.4261,2.4261,2.4258,2.4258,173600000.0
2007-06-06 18:14:00,2.4258,2.4259,2.4258,2.4259,52000000.0
2007-06-06 18:15:00,2.4259,2.4261,2.4256,2.4256,262600001.0
2007-06-06 18:16:00,2.4256,2.4258,2.4256,2.4256,73100000.0
2007-06-06 18:17:00,2.4256,2.4256,2.4256,2.4256,23200000.0
2007-06-06 18:18:00,2.4256,2.4256,2.4255,2.4256,112000000.0
2007-06-06 18:19:00,2.4256,2.4258,2.4254,2.4255,110800000.0
2007-06-06 18:20:00,2.4254,2.4256,2.4252,2.4254,146000000.0
2007-06-06 18:21:00,2.4254,2.4256,2.4254,2.4256,113600000.0
2007-06-06 18:22:00,2.4255,2.4258,2.4254,2.4258,152400000.0
2007-06-06 18:23:00,2.4257,2.426,2.4256,2.426,143200000.0
2007-06-06 18:24:00,2.426,2.426,2.4258,2.4259,105699999.0
2007-06-06 18:25:00,2.4259,2.4262,2.4259,2.4261,181300000.0
2007-06-06 18:26:00,2.4262,2.4262,2.4261,2.4261,36000000.0
2007-06-06 18:27:00,2.4259,2.4261,2.4256,2.4257,169200000.0
2007-06-06 18:28:00,2.4258,2.426,2.4256,2.4257,320600003.0
2007-06-06 18:29:00,2.4257,2.4262,2.4256,2.4262,296300001.0
2007-06-06 18:30:00,2.4262,2.4262,2.4257,2.4261,310599999.0
2007-06-06 18:31:00,2.4261,2.4263,2.4259,2.4259,115900000.0
2007-06-06 18:32:00,2.4259,2.4259,2.4258,2.4258,32800000.0
2007-06-06 18:33:00,2.4258,2.4258,2.4254,2.4254,166800000.0
2007-06-06 18:34:00,2.4254,2.4257,2.4252,2.4253,261900000.0
2007-06-06 18:35:00,2.4253,2.4255,2.425,2.4253,275499999.0
2007-06-06 18:36:00,2.4253,2.4253,2.4249,2.4249,92400000.0
2007-06-06 18:37:00,2.4251,2.4252,2.4248,2.4248,354700000.0
2007-06-06 18:38:00,2.425,2.4251,2.4249,2.4251,166400000.0
2007-06-06 18:39:00,2.4251,2.4252,2.4247,2.4251,290200001.0
2007-06-06 18:40:00,2.425,2.4254,2.4249,2.4249,275300000.0
2007-06-06 18:41:00,2.4248,2.4252,2.4247,2.4252,206000000.0
2007-06-06 18:42:00,2.4252,2.4252,2.425,2.425,74700000.0
2007-06-06 18:43:00,2.4249,2.4252,2.4247,2.4248,244200000.0
2007-06-06 18:44:00,2.4248,2.425,2.4247,2.425,192000000.0
2007-06-06 18:45:00,2.425,2.425,2.4247,2.4248,226900000.0
2007-06-06 18:46:00,2.4249,2.4249,2.4244,2.4245,215200000.0
2007-06-06 18:47:00,2.4245,2.4247,2.4244,2.4244,59600000.0
2007-06-06 18:48:00,2.4244,2.4247,2.4244,2.4247,84000000.0
2007-06-06 18:49:00,2.4247,2.4247,2.4244,2.4246,237900000.0
2007-06-06 18:50:00,2.4243,2.4247,2.4243,2.4247,222500000.0
2007-06-06 18:51:00,2.4247,2.4247,2.4245,2.4247,54400000.0
2007-06-06 18:52:00,2.4247,2.4247,2.4246,2.4247,57200000.0
2007-06-06 18:53:00,2.4248,2.425,2.4246,2.4246,95700000.0
2007-06-06 18:54:00,2.4246,2.4247,2.4246,2.4247,18800000.0
2007-06-06 18:55:00,2.4247,2.4247,2.4244,2.4246,234100000.0
2007-06-06 18:56:00,2.4246,2.4247,2.4245,2.4246,87200000.0
2007-06-06 18:57:00,2.4246,2.4248,2.4244,2.4247,138500000.0
2007-06-06 18:58:00,2.4247,2.4248,2.4244,2.4244,282500004.0
2007-06-06 18:59:00,2.4244,2.4247,2.4244,2.4245,175700001.0
2007-06-06 19:00:00,2.4245,2.4246,2.4244,2.4246,166500000.0
2007-06-06 19:01:00,2.4246,2.4247,2.4243,2.4245,461100002.0
2007-06-06 19:02:00,2.4246,2.4249,2.4246,2.4246,248699997.0
2007-06-06 19:03:00,2.4246,2.4248,2.4245,2.4248,240600000.0
2007-06-06 19:04:00,2.4248,2.4248,2.4245,2.4245,147699999.0
2007-06-06 19:05:00,2.4244,2.4249,2.4244,2.4249,176399998.0
2007-06-06 19:06:00,2.4249,2.4249,2.4247,2.4247,143900000.0
2007-06-06 19:07:00,2.4247,2.4249,2.4247,2.4248,220700000.0
2007-06-06 19:08:00,2.4247,2.4247,2.4246,2.4246,40000000.0
2007-06-06 19:09:00,2.4246,2.4247,2.4246,2.4247,36500000.0
2007-06-06 19:10:00,2.4247,2.4248,2.4247,2.4248,49800000.0
2007-06-06 19:11:00,2.4248,2.4252,2.4248,2.4251,207000000.0
2007-06-06 19:12:00,2.4251,2.4254,2.425,2.425,273000001.0
2007-06-06 19:13:00,2.4252,2.4252,2.4245,2.4246,114800000.0
2007-06-06 19:14:00,2.4246,2.425,2.4246,2.4247,227200000.0
2007-06-06 19:15:00,2.4247,2.4249,2.4247,2.4247,43000000.0
2007-06-06 19:16:00,2.4247,2.4247,2.4247,2.4247,36000000.0
2007-06-06 19:17:00,2.4247,2.4249,2.4246,2.4247,115200000.0
2007-06-06 19:18:00,2.4247,2.4249,2.4246,2.4247,81600000.0
2007-06-06 19:19:00,2.4246,2.4249,2.4246,2.4249,25200000.0
2007-06-06 19:20:00,2.4249,2.4249,2.4244,2.4246,197500000.0
2007-06-06 19:21:00,2.4246,2.4248,2.4246,2.4247,79900000.0
2007-06-06 19:22:00,2.4247,2.4247,2.4243,2.4243,85600000.0
2007-06-06 19:23:00,2.4243,2.4243,2.424,2.4241,50000000.0
2007-06-06 19:24:00,2.424,2.4241,2.4239,2.4239,60200000.0
2007-06-06 19:25:00,2.4239,2.4241,2.4239,2.4239,73200000.0
2007-06-06 19:26:00,2.4241,2.4243,2.4239,2.4242,152800000.0
2007-06-06 19:27:00,2.4243,2.4243,2.4241,2.4242,88800000.0
2007-06-06 19:28:00,2.4243,2.4243,2.424,2.424,199200000.0
2007-06-06 19:29:00,2.4241,2.4243,2.4241,2.4242,155400000.0
2007-06-06 19:30:00,2.4242,2.4243,2.4241,2.4243,29600000.0
2007-06-06 19:31:00,2.4243,2.4243,2.4242,2.4242,6000000.0
2007-06-06 19:32:00,2.4242,2.4243,2.4236,2.4236,56800000.0
2007-06-06 19:33:00,2.4237,2.4241,2.4237,2.4241,207300000.0
2007-06-06 19:34:00,2.4241,2.4242,2.424,2.4241,161300000.0
2007-06-06 19:35:00,2.4241,2.4241,2.4238,2.424,94400000.0
2007-06-06 19:36:00,2.4241,2.4242,2.4239,2.4242,45200000.0
2007-06-06 19:37:00,2.4242,2.4244,2.4242,2.4242,34400000.0
2007-06-06 19:38:00,2.4242,2.4243,2.4242,2.4242,79200000.0
2007-06-06 19:39:00,2.4242,2.4243,2.4242,2.4243,48700000.0
2007-06-06 19:40:00,2.4243,2.4243,2.4241,2.4241,88299999.0
2007-06-06 19:41:00,2.4242,2.4242,2.4242,2.4242,19200000.0
2007-06-06 19:42:00,2.4243,2.4244,2.4242,2.4242,51200000.0
2007-06-06 19:43:00,2.4242,2.4242,2.4242,2.4242,39200000.0
2007-06-06 19:44:00,2.4242,2.4244,2.4242,2.4242,46300000.0
2007-06-06 19:45:00,2.4242,2.4245,2.4242,2.4243,194900000.0
2007-06-06 19:46:00,2.4243,2.4244,2.4242,2.4244,83900000.0
2007-06-06 19:47:00,2.4244,2.4247,2.4244,2.4245,68800000.0
2007-06-06 19:48:00,2.4245,2.4249,2.4245,2.4248,141200000.0
2007-06-06 19:49:00,2.4248,2.4253,2.4248,2.4252,118500000.0
2007-06-06 19:50:00,2.4252,2.4252,2.425,2.425,41600000.0
2007-06-06 19:51:00,2.4251,2.4252,2.425,2.425,22000000.0
2007-06-06 19:52:00,2.425,2.4252,2.4248,2.4251,204300000.0
2007-06-06 19:53:00,2.4251,2.4252,2.4248,2.4248,105200000.0
2007-06-06 19:54:00,2.4248,2.4251,2.4245,2.4245,160000000.0
2007-06-06 19:55:00,2.4245,2.4246,2.4245,2.4245,84000000.0
2007-06-06 19:56:00,2.4245,2.4248,2.4245,2.4248,116000000.0
2007-06-06 19:57:00,2.4248,2.4251,2.4248,2.4251,39200000.0
2007-06-06 19:58:00,2.4251,2.4251,2.4249,2.425,31200000.0
2007-06-06 19:59:00,2.425,2.4251,2.4249,2.425,54400000.0
2007-06-06 20:00:00,2.4249,2.4252,2.4247,2.425,96600000.0
2007-06-06 20:01:00,2.4249,2.4251,2.4249,2.4249,60800000.0
2007-06-06 20:02:00,2.4249,2.4252,2.4248,2.4251,95200000.0
2007-06-06 20:03:00,2.4251,2.4251,2.425,2.425,40000000.0
2007-06-06 20:04:00,2.425,2.425,2.4248,2.4248,78500000.0
2007-06-06 20:05:00,2.4247,2.4247,2.4246,2.4246,55800000.0
2007-06-06 20:06:00,2.4247,2.4249,2.4247,2.4249,32000000.0
2007-06-06 20:07:00,2.4249,2.4249,2.4248,2.4249,36800000.0
2007-06-06 20:08:00,2.4249,2.4249,2.4249,2.4249,8000000.0
2007-06-06 20:09:00,2.4249,2.4249,2.4247,2.4247,28000000.0
2007-06-06 20:10:00,2.4247,2.4251,2.4247,2.4247,121200000.0
2007-06-06 20:11:00,2.4248,2.4248,2.4246,2.4247,36800000.0
2007-06-06 20:12:00,2.4248,2.4248,2.4245,2.4245,58400000.0
2007-06-06 20:13:00,2.4244,2.4247,2.4244,2.4247,45600000.0
2007-06-06 20:14:00,2.4246,2.4246,2.4246,2.4246,15200000.0
2007-06-06 20:15:00,2.4247,2.4249,2.4247,2.4249,12800000.0
2007-06-06 20:16:00,2.4248,2.4253,2.4248,2.425,163600000.0
2007-06-06 20:17:00,2.4249,2.4249,2.4247,2.4248,88800000.0
2007-06-06 20:18:00,2.4248,2.4249,2.4247,2.4247,114400000.0
2007-06-06 20:19:00,2.4246,2.4248,2.4246,2.4247,64000000.0
2007-06-06 20:20:00,2.4246,2.4248,2.4246,2.4247,105600000.0
2007-06-06 20:21:00,2.4247,2.4249,2.4246,2.4246,125600000.0
2007-06-06 20:22:00,2.4247,2.4247,2.4247,2.4247,2400000.0
2007-06-06 20:23:00,2.4247,2.4249,2.4247,2.4249,41600000.0
2007-06-06 20:24:00,2.425,2.425,2.4248,2.4248,56800000.0
2007-06-06 20:25:00,2.4248,2.4248,2.4248,2.4248,61600000.0
2007-06-06 20:26:00,2.425,2.425,2.4248,2.4248,80800000.0
2007-06-06 20:27:00,2.4248,2.4251,2.4248,2.425,63200000.0
2007-06-06 20:28:00,2.425,2.425,2.4247,2.4248,225000000.0
2007-06-06 20:29:00,2.4248,2.425,2.4247,2.425,50400000.0
2007-06-06 20:30:00,2.425,2.425,2.4248,2.425,157100000.0
2007-06-06 20:31:00,2.425,2.425,2.4249,2.4249,77600000.0
2007-06-06 20:32:00,2.4249,2.4249,2.4248,2.4249,48400000.0
2007-06-06 20:33:00,2.42461,2.4247,2.42435,2.42458,74800000.0
2007-06-06 20:34:00,2.425,2.4253,2.425,2.4253,23200000.0
2007-06-06 20:35:00,2.425,2.4251,2.425,2.425,32000000.0
2007-06-06 20:36:00,2.4251,2.4253,2.4251,2.4253,12800000.0
2007-06-06 20:37:00,2.4253,2.4253,2.4253,2.4253,20800000.0
2007-06-06 20:38:00,2.4252,2.4253,2.4251,2.4251,45200000.0
2007-06-06 20:39:00,2.4251,2.4251,2.4245,2.4246,85200000.0
2007-06-06 20:40:00,2.4246,2.4246,2.4243,2.4245,84000000.0
2007-06-06 20:41:00,2.4245,2.4245,2.4242,2.4243,210999999.0
2007-06-06 20:42:00,2.4243,2.4243,2.4238,2.4238,256300000.0
2007-06-06 20:43:00,2.4238,2.4242,2.4238,2.4241,85100000.0
2007-06-06 20:44:00,2.4241,2.4242,2.4241,2.4242,100400000.0
2007-06-06 20:45:00,2.4242,2.4244,2.4242,2.4244,143200000.0
2007-06-06 20:46:00,2.4243,2.4243,2.4242,2.4242,71600000.0
2007-06-06 20:47:00,2.4242,2.4242,2.424,2.424,82000000.0
2007-06-06 20:48:00,2.424,2.4242,2.4238,2.4239,189500000.0
2007-06-06 20:49:00,2.424,2.4242,2.4239,2.424,116500000.0
2007-06-06 20:50:00,2.4241,2.4241,2.4239,2.424,71600000.0
2007-06-06 20:51:00,2.424,2.4241,2.424,2.4241,24000000.0
2007-06-06 20:52:00,2.424,2.4241,2.4239,2.424,50400000.0
2007-06-06 20:53:00,2.4241,2.4241,2.4239,2.4241,35200000.0
2007-06-06 20:54:00,2.4241,2.4241,2.4238,2.4238,236000000.0
2007-06-06 20:55:00,2.4238,2.4238,2.4233,2.4234,175700000.0
2007-06-06 20:56:00,2.4234,2.4235,2.4231,2.4232,193200000.0
2007-06-06 20:57:00,2.4232,2.4235,2.4231,2.4234,258800000.0
2007-06-06 20:58:00,2.4234,2.4235,2.423,2.4231,176000000.0
2007-06-06 20:59:00,2.4231,2.4236,2.4231,2.4234,238900000.0
2007-06-06 21:00:00,2.4234,2.4235,2.4232,2.4234,184400000.0
2007-06-06 21:01:00,2.4234,2.4235,2.4232,2.4233,300500000.0
2007-06-06 21:02:00,2.4234,2.4234,2.4234,2.4234,14300000.0
2007-06-06 21:03:00,2.4235,2.4235,2.4232,2.4232,161700000.0
2007-06-06 21:04:00,2.4232,2.4232,2.4232,2.4232,4400000.0
2007-06-06 21:05:00,2.4232,2.4232,2.4232,2.4232,20000000.0
2007-06-06 21:06:00,2.4232,2.4234,2.4232,2.4233,23600000.0
2007-06-06 21:07:00,2.4233,2.4234,2.4232,2.4232,92600000.0
2007-06-06 21:08:00,2.4232,2.4234,2.4232,2.4234,18000000.0
2007-06-06 21:09:00,2.4233,2.4235,2.4232,2.4235,70000000.0
2007-06-06 21:10:00,2.4234,2.4235,2.4234,2.4235,40400000.0
2007-06-06 21:11:00,2.4235,2.4237,2.4235,2.4236,41200000.0
2007-06-06 21:12:00,2.4238,2.424,2.4238,2.4238,86400000.0
2007-06-06 21:13:00,2.4237,2.4238,2.4237,2.4237,36400000.0
2007-06-06 21:14:00,2.4237,2.424,2.4237,2.424,87000000.0
2007-06-06 21:15:00,2.4241,2.4241,2.424,2.4241,86700000.0
2007-06-06 21:16:00,2.4241,2.4241,2.4239,2.4239,46000000.0
2007-06-06 21:17:00,2.4238,2.4239,2.4238,2.4239,82400000.0
2007-06-06 21:18:00,2.4239,2.424,2.4238,2.4239,81800000.0
2007-06-06 21:19:00,2.4239,2.424,2.4239,2.424,27300000.0
2007-06-06 21:20:00,2.424,2.424,2.4239,2.4239,82500000.0
2007-06-06 21:21:00,2.4239,2.4241,2.4237,2.4238,82100000.0
2007-06-06 21:22:00,2.4239,2.424,2.4239,2.4239,28800000.0
2007-06-06 21:23:00,2.4239,2.424,2.4238,2.4239,66400000.0
2007-06-06 21:24:00,2.4239,2.424,2.4237,2.424,98000000.0
2007-06-06 21:25:00,2.424,2.4241,2.4238,2.4238,80400000.0
2007-06-06 21:26:00,2.4238,2.4238,2.4237,2.4238,12800000.0
2007-06-06 21:27:00,2.4238,2.4241,2.4238,2.4238,34400000.0
2007-06-06 21:28:00,2.4238,2.424,2.4235,2.4237,41200000.0
2007-06-06 21:29:00,2.4237,2.4237,2.4235,2.4236,24800000.0
2007-06-06 21:30:00,2.4236,2.4236,2.4235,2.4236,12000000.0
2007-06-06 21:31:00,2.4236,2.4236,2.4232,2.4232,36800000.0
2007-06-06 21:32:00,2.4232,2.4234,2.4232,2.4234,65600000.0
2007-06-06 21:33:00,2.4234,2.4235,2.4234,2.4235,88900000.0
2007-06-06 21:34:00,2.4235,2.424,2.4235,2.424,104500000.0
2007-06-06 21:35:00,2.4238,2.424,2.4238,2.424,44000000.0
2007-06-06 21:36:00,2.424,2.4241,2.4238,2.4239,175800000.0
2007-06-06 21:37:00,2.4238,2.4239,2.4238,2.4238,88000000.0
2007-06-06 21:38:00,2.424,2.4241,2.4239,2.4241,89600000.0
2007-06-06 21:39:00,2.4241,2.4242,2.4239,2.424,164900000.0
2007-06-06 21:40:00,2.424,2.4242,2.4239,2.424,59200000.0
2007-06-06 21:41:00,2.4239,2.4241,2.4239,2.4241,95200000.0
2007-06-06 21:42:00,2.424,2.4242,2.4239,2.4242,74400000.0
2007-06-06 21:43:00,2.4241,2.4244,2.4241,2.4243,64700000.0
2007-06-06 21:44:00,2.4243,2.4244,2.4243,2.4243,33300000.0
2007-06-06 21:45:00,2.4243,2.4244,2.4243,2.4244,62000000.0
2007-06-06 21:46:00,2.4244,2.4245,2.4241,2.4243,116800000.0
2007-06-06 21:47:00,2.4243,2.4243,2.424,2.4241,88300001.0
2007-06-06 21:48:00,2.4242,2.4245,2.4242,2.4245,14400000.0
2007-06-06 21:49:00,2.4245,2.4246,2.4244,2.4245,71600000.0
2007-06-06 21:50:00,2.4246,2.4247,2.4245,2.4245,56000000.0
2007-06-06 21:51:00,2.4245,2.4247,2.4245,2.4247,18400000.0
2007-06-06 21:52:00,2.4247,2.4247,2.4245,2.4245,30800000.0
2007-06-06 21:53:00,2.4245,2.4245,2.4243,2.4245,131200000.0
2007-06-06 21:54:00,2.4245,2.4245,2.4245,2.4245,12000000.0
2007-06-06 21:55:00,2.4245,2.4245,2.4243,2.4245,49600000.0
2007-06-06 21:56:00,2.4245,2.4245,2.424,2.424,175800000.0
2007-06-06 21:57:00,2.424,2.4244,2.424,2.4242,78700000.0
2007-06-06 21:58:00,2.4242,2.4244,2.424,2.4241,211700000.0
2007-06-06 21:59:00,2.4242,2.4243,2.4241,2.4243,51800000.0
2007-06-06 22:00:00,2.4243,2.4243,2.424,2.4243,83600000.0
2007-06-06 22:01:00,2.4243,2.4243,2.4237,2.4238,173700000.0
2007-06-06 22:02:00,2.4238,2.424,2.4236,2.424,229200000.0
2007-06-06 22:03:00,2.424,2.424,2.4239,2.4239,40000000.0
2007-06-06 22:04:00,2.4239,2.424,2.4237,2.424,170700000.0
2007-06-06 22:05:00,2.4239,2.4241,2.4239,2.424,51900000.0
2007-06-06 22:06:00,2.4239,2.424,2.4239,2.424,39200000.0
2007-06-06 22:07:00,2.424,2.4241,2.4238,2.424,78300000.0
2007-06-06 22:08:00,2.4241,2.4241,2.4241,2.4241,21600000.0
2007-06-06 22:09:00,2.424,2.424,2.424,2.424,12000000.0
2007-06-06 22:10:00,2.424,2.424,2.4238,2.4238,116500001.0
2007-06-06 22:11:00,2.4239,2.424,2.4238,2.424,56000001.0
2007-06-06 22:12:00,2.424,2.4241,2.424,2.4241,40800000.0
2007-06-06 22:13:00,2.4242,2.4243,2.424,2.424,114400000.0
2007-06-06 22:14:00,2.424,2.4243,2.4237,2.4237,381400000.0
2007-06-06 22:15:00,2.4237,2.4239,2.4236,2.4238,113200000.0
2007-06-06 22:16:00,2.4238,2.424,2.4236,2.4239,76799999.0
2007-06-06 22:17:00,2.4239,2.4239,2.4236,2.4239,89300000.0
2007-06-06 22:18:00,2.4241,2.4242,2.424,2.424,58400000.0
2007-06-06 22:19:00,2.424,2.424,2.4237,2.4239,106300001.0
2007-06-06 22:20:00,2.4239,2.4239,2.4237,2.4238,81500000.0
2007-06-06 22:21:00,2.4237,2.4239,2.4236,2.4239,107400000.0
2007-06-06 22:22:00,2.4239,2.4239,2.4238,2.4238,52600000.0
2007-06-06 22:23:00,2.4239,2.4239,2.4239,2.4239,7200000.0
2007-06-06 22:24:00,2.424,2.424,2.424,2.424,17600000.0
2007-06-06 22:25:00,2.4239,2.424,2.4239,2.424,7200000.0
2007-06-06 22:26:00,2.424,2.424,2.424,2.424,16800000.0
2007-06-06 22:27:00,2.424,2.424,2.424,2.424,11200000.0
2007-06-06 22:28:00,2.42345,2.42372,2.42345,2.42363,34400000.0
2007-06-06 22:29:00,2.424,2.424,2.424,2.424,8800000.0
2007-06-06 22:30:00,2.424,2.424,2.4237,2.4237,25200000.0
2007-06-06 22:31:00,2.4238,2.424,2.4238,2.4238,82399999.0
2007-06-06 22:32:00,2.4238,2.4238,2.4237,2.4238,78399998.0
2007-06-06 22:33:00,2.4237,2.4238,2.4237,2.4237,46000000.0
2007-06-06 22:34:00,2.4237,2.4238,2.4235,2.4238,57600000.0
2007-06-06 22:35:00,2.42331,2.42351,2.42331,2.42345,26000000.0
2007-06-06 22:36:00,2.4238,2.424,2.4238,2.4238,32000000.0
2007-06-06 22:37:00,2.4238,2.424,2.4238,2.4239,26700000.0
2007-06-06 22:38:00,2.4238,2.424,2.4238,2.424,59100000.0
2007-06-06 22:39:00,2.424,2.424,2.4238,2.424,82200000.0
2007-06-06 22:40:00,2.4241,2.4241,2.4241,2.4241,2400000.0
2007-06-06 22:41:00,2.424,2.4243,2.424,2.4243,50000000.0
2007-06-06 22:42:00,2.4242,2.4242,2.424,2.424,25600000.0
2007-06-06 22:43:00,2.424,2.4241,2.424,2.4241,137200000.0
2007-06-06 22:44:00,2.4241,2.4241,2.424,2.4241,120400000.0
2007-06-06 22:45:00,2.4241,2.4241,2.424,2.4241,33600000.0
2007-06-06 22:46:00,2.4241,2.4241,2.424,2.4241,40000000.0
2007-06-06 22:47:00,2.4241,2.4241,2.4238,2.424,60900000.0
2007-06-06 22:48:00,2.42362,2.42366,2.42347,2.42356,100000000.0
2007-06-06 22:49:00,2.4239,2.4239,2.4239,2.4239,9600000.0
2007-06-06 22:50:00,2.4238,2.4238,2.4238,2.4238,47200000.0
2007-06-06 22:51:00,2.4239,2.4239,2.4237,2.4238,40000000.0
2007-06-06 22:52:00,2.4239,2.424,2.4238,2.424,30400000.0
2007-06-06 22:53:00,2.4239,2.4239,2.4237,2.4238,23200000.0
2007-06-06 22:54:00,2.4238,2.4239,2.4235,2.4237,139200001.0
2007-06-06 22:55:00,2.4237,2.4237,2.4237,2.4237,6000000.0
2007-06-06 22:56:00,2.4238,2.4239,2.4238,2.4238,45600000.0
2007-06-06 22:57:00,2.4239,2.4239,2.4237,2.4237,30400000.0
2007-06-06 22:58:00,2.4237,2.4237,2.4233,2.4233,57500000.0
2007-06-06 22:59:00,2.4234,2.4235,2.4232,2.4232,45000000.0
2007-06-06 23:00:00,2.4232,2.4235,2.4231,2.4234,65100000.0
2007-06-06 23:01:00,2.4233,2.4237,2.4233,2.4233,46300000.0
2007-06-06 23:02:00,2.4234,2.4235,2.4231,2.4231,66100000.0
2007-06-06 23:03:00,2.4231,2.4232,2.4231,2.4232,93600000.0
2007-06-06 23:04:00,2.4233,2.4235,2.4233,2.4235,43200000.0
2007-06-06 23:05:00,2.4235,2.4235,2.4232,2.4232,20800000.0
2007-06-06 23:06:00,2.4232,2.4232,2.4231,2.4231,160800000.0
2007-06-06 23:07:00,2.4232,2.4232,2.4231,2.4232,172800000.0
2007-06-06 23:08:00,2.4232,2.4237,2.4231,2.4231,185500000.0
2007-06-06 23:09:00,2.4231,2.4231,2.4231,2.4231,240000000.0
2007-06-06 23:10:00,2.4231,2.4231,2.4231,2.4231,320000000.0
2007-06-06 23:11:00,2.4231,2.4231,2.4231,2.4231,240000000.0
2007-06-06 23:12:00,2.4231,2.4231,2.4231,2.4231,80000000.0
2007-06-06 23:13:00,2.4231,2.4231,2.4231,2.4231,62400000.0
2007-06-06 23:14:00,2.4231,2.4231,2.4231,2.4231,84800000.0
2007-06-06 23:15:00,2.4232,2.4234,2.4232,2.4234,22400000.0
2007-06-06 23:16:00,2.4233,2.4236,2.4233,2.4233,91200000.0
2007-06-06 23:17:00,2.4234,2.4234,2.4232,2.4232,64000000.0
2007-06-06 23:18:00,2.4232,2.4232,2.4232,2.4232,8000000.0
2007-06-06 23:19:00,2.42287,2.42307,2.42257,2.42257,120700000.0
2007-06-06 23:20:00,2.4231,2.4231,2.4231,2.4231,66400002.0
2007-06-06 23:21:00,2.4232,2.4234,2.4232,2.4234,28000000.0
2007-06-06 23:22:00,2.4234,2.4234,2.4232,2.4234,28000000.0
2007-06-06 23:23:00,2.4233,2.4234,2.4232,2.4232,22300000.0
2007-06-06 23:24:00,2.4234,2.4238,2.4234,2.4238,120200000.0
2007-06-06 23:25:00,2.4238,2.4238,2.4234,2.4236,47900000.0
2007-06-06 23:26:00,2.4236,2.4236,2.4234,2.4236,47200000.0
2007-06-06 23:27:00,2.4234,2.4234,2.4234,2.4234,8000000.0
2007-06-06 23:28:00,2.4234,2.4236,2.4234,2.4234,32000000.0
2007-06-06 23:29:00,2.4234,2.4234,2.4232,2.4232,31800000.0
2007-06-06 23:30:00,2.4232,2.4232,2.4232,2.4232,31600000.0
2007-06-06 23:31:00,2.4234,2.4234,2.4232,2.4232,101300000.0
2007-06-06 23:32:00,2.4232,2.4236,2.4232,2.4234,143000000.0
2007-06-06 23:33:00,2.4234,2.4237,2.4231,2.4231,398600000.0
2007-06-06 23:34:00,2.4231,2.4232,2.4231,2.4232,63900000.0
2007-06-06 23:35:00,2.4232,2.4232,2.4232,2.4232,4000000.0
2007-06-06 23:36:00,2.4233,2.4233,2.4232,2.4232,16000000.0
2007-06-06 23:37:00,2.4232,2.4232,2.4232,2.4232,5900000.0
2007-06-06 23:38:00,2.423,2.4232,2.423,2.4232,116399999.0
2007-06-06 23:39:00,2.4233,2.4233,2.4232,2.4232,99500000.0
2007-06-06 23:40:00,2.4233,2.4233,2.4232,2.4232,72500000.0
2007-06-06 23:41:00,2.4231,2.4235,2.423,2.423,57700000.0
2007-06-06 23:42:00,2.423,2.423,2.423,2.423,51600000.0
2007-06-06 23:43:00,2.423,2.4231,2.423,2.4231,12000000.0
2007-06-06 23:44:00,2.4232,2.4232,2.4232,2.4232,2000000.0
2007-06-06 23:45:00,2.4232,2.4232,2.423,2.4232,16300000.0
2007-06-06 23:46:00,2.4232,2.4236,2.4232,2.4235,93200000.0
2007-06-06 23:47:00,2.4232,2.4238,2.4232,2.4238,24600000.0
2007-06-06 23:48:00,2.42341,2.42347,2.42322,2.42347,32000000.0
2007-06-06 23:49:00,2.4235,2.4236,2.42349,2.42352,84400000.0
2007-06-06 23:50:00,2.4238,2.4238,2.4236,2.4236,12700000.0
2007-06-06 23:51:00,2.4236,2.4236,2.4236,2.4236,4000000.0
2007-06-06 23:52:00,2.4236,2.4236,2.4236,2.4236,31700000.0
2007-06-06 23:53:00,2.4238,2.4238,2.4238,2.4238,47600000.0
2007-06-06 23:54:00,2.4238,2.4239,2.4238,2.4239,22300000.0
2007-06-06 23:55:00,2.4238,2.4241,2.4234,2.4239,145500000.0
2007-06-06 23:56:00,2.424,2.4242,2.424,2.424,50400000.0
2007-06-06 23:57:00,2.424,2.4241,2.4239,2.4241,52000000.0
2007-06-06 23:58:00,2.424,2.424,2.424,2.424,6400000.0
2007-06-06 23:59:00,2.4241,2.4242,2.4241,2.4242,12800000.0
2007-06-07 00:00:00,2.4242,2.4242,2.424,2.424,56500000.0
2007-06-07 00:01:00,2.4243,2.4244,2.424,2.424,90900000.0
2007-06-07 00:02:00,2.424,2.424,2.424,2.424,4800000.0
2007-06-07 00:03:00,2.424,2.424,2.424,2.424,13600000.0
2007-06-07 00:04:00,2.424,2.424,2.4239,2.424,22400000.0
2007-06-07 00:05:00,2.4239,2.424,2.4237,2.4238,38000000.0
2007-06-07 00:06:00,2.4238,2.4242,2.4238,2.4242,35100000.0
2007-06-07 00:07:00,2.4242,2.4244,2.4241,2.4242,83800000.0
2007-06-07 00:08:00,2.4243,2.4243,2.4243,2.4243,800000.0
2007-06-07 00:09:00,2.4241,2.4243,2.4239,2.4239,88700000.0
2007-06-07 00:10:00,2.424,2.4242,2.4239,2.4241,21200000.0
2007-06-07 00:11:00,2.424,2.4245,2.424,2.4245,5600000.0
2007-06-07 00:12:00,2.4244,2.4246,2.4243,2.4245,17600000.0
2007-06-07 00:13:00,2.4246,2.4246,2.4246,2.4246,8800000.0
2007-06-07 00:14:00,2.4247,2.4247,2.4244,2.4244,18400000.0
2007-06-07 00:15:00,2.4245,2.4245,2.4244,2.4245,8000000.0
2007-06-07 00:16:00,2.4244,2.4246,2.4244,2.4245,16800000.0
2007-06-07 00:17:00,2.42415,2.42445,2.42415,2.42424,152100000.0
2007-06-07 00:18:00,2.4245,2.4245,2.4243,2.4243,6400000.0
2007-06-07 00:19:00,2.4245,2.4245,2.4243,2.4245,45600000.0
2007-06-07 00:20:00,2.42391,2.42422,2.42388,2.42393,182600000.0
2007-06-07 00:21:00,2.4245,2.4245,2.4245,2.4245,8000000.0
2007-06-07 00:22:00,2.4245,2.4245,2.4245,2.4245,4000000.0
2007-06-07 00:23:00,2.4245,2.4245,2.4245,2.4245,22400000.0
2007-06-07 00:24:00,2.4245,2.4245,2.4245,2.4245,9600000.0
2007-06-07 00:25:00,2.4246,2.4247,2.4244,2.4244,19200000.0
2007-06-07 00:26:00,2.4244,2.4245,2.4244,2.4245,4000000.0
2007-06-07 00:27:00,2.4245,2.4247,2.4245,2.4247,4000000.0
2007-06-07 00:28:00,2.4246,2.4249,2.4245,2.4246,19200000.0
2007-06-07 00:29:00,2.4248,2.4248,2.4245,2.4245,12500000.0
2007-06-07 00:30:00,2.4245,2.4246,2.4245,2.4246,22800000.0
2007-06-07 00:31:00,2.4246,2.4247,2.4245,2.4246,47200000.0
2007-06-07 00:32:00,2.4247,2.4248,2.4245,2.4245,40000000.0
2007-06-07 00:33:00,2.4245,2.4248,2.4244,2.4245,52100000.0
2007-06-07 00:34:00,2.4245,2.4245,2.4245,2.4245,8000000.0
2007-06-07 00:35:00,2.4245,2.4245,2.4245,2.4245,8000000.0
2007-06-07 00:36:00,2.4246,2.4246,2.4244,2.4245,5600000.0
2007-06-07 00:37:00,2.4244,2.4245,2.4243,2.4245,19600000.0
2007-06-07 00:38:00,2.4245,2.4245,2.4244,2.4244,11200000.0
2007-06-07 00:39:00,2.4244,2.4245,2.4244,2.4245,14400000.0
2007-06-07 00:40:00,2.4245,2.4246,2.4244,2.4245,11200000.0
2007-06-07 00:41:00,2.42431,2.42431,2.42408,2.42414,68400000.0
2007-06-07 00:42:00,2.4246,2.4247,2.4246,2.4247,11200000.0
2007-06-07 00:43:00,2.4246,2.4247,2.4246,2.4246,27400000.0
2007-06-07 00:44:00,2.4247,2.4247,2.4247,2.4247,800000.0
2007-06-07 00:45:00,2.4247,2.4248,2.4247,2.4248,3200000.0
2007-06-07 00:46:00,2.4249,2.4251,2.4248,2.4248,18400000.0
2007-06-07 00:47:00,2.4248,2.4248,2.4245,2.4245,7200000.0
2007-06-07 00:48:00,2.4245,2.4245,2.4245,2.4245,4000000.0
2007-06-07 00:49:00,2.4245,2.4245,2.4245,2.4245,8000000.0
2007-06-07 00:50:00,2.4245,2.4245,2.4242,2.4242,12000000.0
2007-06-07 00:51:00,2.4242,2.4244,2.4241,2.4244,8800000.0
2007-06-07 00:52:00,2.4241,2.4243,2.4239,2.4242,44200000.0
2007-06-07 00:53:00,2.4242,2.4242,2.4242,2.4242,4800000.0
2007-06-07 00:54:00,2.4242,2.4242,2.4242,2.4242,7600000.0
2007-06-07 00:55:00,2.4242,2.4242,2.4241,2.4241,36400000.0
2007-06-07 00:56:00,2.4241,2.4242,2.4238,2.4241,42200000.0
2007-06-07 00:57:00,2.424,2.4242,2.4239,2.424,85600000.0
2007-06-07 00:58:00,2.424,2.4243,2.4239,2.4241,48400000.0
2007-06-07 00:59:00,2.4241,2.4242,2.424,2.424,26800000.0
2007-06-07 01:00:00,2.4241,2.4242,2.424,2.424,69800000.0
2007-06-07 01:01:00,2.424,2.4242,2.4238,2.4239,42800000.0
2007-06-07 01:02:00,2.4239,2.424,2.4238,2.424,14400000.0
2007-06-07 01:03:00,2.424,2.424,2.424,2.424,800000.0
2007-06-07 01:04:00,2.424,2.424,2.4237,2.424,6000000.0
2007-06-07 01:05:00,2.424,2.424,2.4237,2.4238,17100000.0
2007-06-07 01:06:00,2.4238,2.4238,2.4237,2.4237,54000000.0
2007-06-07 01:07:00,2.4238,2.4238,2.4237,2.4237,10000000.0
2007-06-07 01:08:00,2.4233,2.4239,2.4233,2.4237,62900000.0
2007-06-07 01:09:00,2.4237,2.4237,2.4233,2.4235,49300000.0
2007-06-07 01:10:00,2.4235,2.4236,2.4234,2.4236,135600000.0
2007-06-07 01:11:00,2.4236,2.4236,2.423,2.4236,80600000.0
2007-06-07 01:12:00,2.4236,2.4236,2.4235,2.4236,37200000.0
2007-06-07 01:13:00,2.4236,2.4238,2.4234,2.4237,42000000.0
2007-06-07 01:14:00,2.4238,2.4238,2.4238,2.4238,9200000.0
2007-06-07 01:15:00,2.4238,2.4238,2.4233,2.4238,20800000.0
2007-06-07 01:16:00,2.4238,2.424,2.4233,2.4239,70500000.0
2007-06-07 01:17:00,2.4239,2.424,2.4238,2.424,30000000.0
2007-06-07 01:18:00,2.424,2.424,2.4239,2.424,17500000.0
2007-06-07 01:19:00,2.4237,2.4241,2.4237,2.424,53800000.0
2007-06-07 01:20:00,2.424,2.4246,2.4239,2.4245,199600000.0
2007-06-07 01:21:00,2.4246,2.4246,2.424,2.4243,30800000.0
2007-06-07 01:22:00,2.4243,2.4243,2.4238,2.4241,50900000.0
2007-06-07 01:23:00,2.4238,2.4242,2.4237,2.4239,70500000.0
2007-06-07 01:24:00,2.4239,2.4241,2.4239,2.4241,15200000.0
2007-06-07 01:25:00,2.4241,2.4241,2.4241,2.4241,8000000.0
2007-06-07 01:26:00,2.4241,2.4241,2.4241,2.4241,12000000.0
2007-06-07 01:27:00,2.4241,2.4242,2.424,2.424,30400000.0
2007-06-07 01:28:00,2.4241,2.4241,2.424,2.4241,67000000.0
2007-06-07 01:29:00,2.4242,2.4242,2.4242,2.4242,47200000.0
2007-06-07 01:30:00,2.4242,2.4243,2.4241,2.4243,75100000.0
2007-06-07 01:31:00,2.4242,2.4243,2.4241,2.4242,18400000.0
2007-06-07 01:32:00,2.4242,2.4242,2.4241,2.4241,16000000.0
2007-06-07 01:33:00,2.4241,2.4241,2.4241,2.4241,8000000.0
2007-06-07 01:34:00,2.4241,2.4241,2.4241,2.4241,2400000.0
2007-06-07 01:35:00,2.42348,2.42361,2.42344,2.42361,124400000.0
2007-06-07 01:36:00,2.4241,2.4241,2.4241,2.4241,12000000.0
2007-06-07 01:37:00,2.4241,2.4241,2.4241,2.4241,34800000.0
2007-06-07 01:38:00,2.42351,2.42376,2.42344,2.42344,132800000.0
2007-06-07 01:39:00,2.42366,2.42366,2.4235,2.4236,32800000.0
2007-06-07 01:40:00,2.4242,2.4242,2.4242,2.4242,20000000.0
2007-06-07 01:41:00,2.4244,2.4244,2.4242,2.4243,19200000.0
2007-06-07 01:42:00,2.4243,2.4244,2.4243,2.4243,22400000.0
2007-06-07 01:43:00,2.4242,2.4243,2.4239,2.4242,42800000.0
2007-06-07 01:44:00,2.4239,2.4241,2.4239,2.4241,18800000.0
2007-06-07 01:45:00,2.424,2.424,2.424,2.424,4000000.0
2007-06-07 01:46:00,2.424,2.424,2.4236,2.424,29700000.0
2007-06-07 01:47:00,2.424,2.424,2.424,2.424,42400000.0
2007-06-07 01:48:00,2.424,2.4241,2.4239,2.424,80400000.0
2007-06-07 01:49:00,2.424,2.424,2.424,2.424,8400000.0
2007-06-07 01:50:00,2.4242,2.4242,2.4242,2.4242,9600000.0
2007-06-07 01:51:00,2.4241,2.4242,2.4241,2.4242,32800000.0
2007-06-07 01:52:00,2.4242,2.4244,2.4242,2.4244,60000000.0
2007-06-07 01:53:00,2.4244,2.4244,2.4242,2.4243,34000000.0
2007-06-07 01:54:00,2.4243,2.4243,2.4239,2.4243,38800000.0
2007-06-07 01:55:00,2.4243,2.4243,2.4243,2.4243,13600000.0
2007-06-07 01:56:00,2.42409,2.42409,2.4237,2.42399,171400000.0
2007-06-07 01:57:00,2.4242,2.4244,2.4242,2.4244,56700000.0
2007-06-07 01:58:00,2.4244,2.4244,2.4244,2.4244,14400000.0
2007-06-07 01:59:00,2.4244,2.4245,2.4242,2.4243,59900000.0
2007-06-07 02:00:00,2.4244,2.4246,2.4239,2.4241,344899997.0
2007-06-07 02:01:00,2.4239,2.4243,2.4239,2.4242,114100000.0
2007-06-07 02:02:00,2.4242,2.4243,2.4242,2.4242,52000000.0
2007-06-07 02:03:00,2.4242,2.4242,2.4239,2.4239,123200000.0
2007-06-07 02:04:00,2.424,2.424,2.4229,2.4234,235800000.0
2007-06-07 02:05:00,2.4235,2.4235,2.4229,2.4231,165400000.0
2007-06-07 02:06:00,2.4231,2.4232,2.4229,2.4231,69500000.0
2007-06-07 02:07:00,2.4231,2.4233,2.4231,2.4233,95000000.0
2007-06-07 02:08:00,2.4232,2.4233,2.4232,2.4232,21600000.0
2007-06-07 02:09:00,2.4233,2.4233,2.4232,2.4232,78400000.0
2007-06-07 02:10:00,2.4233,2.4233,2.4232,2.4232,8000000.0
2007-06-07 02:11:00,2.4233,2.4238,2.4233,2.4233,136200000.0
2007-06-07 02:12:00,2.4234,2.4236,2.4234,2.4234,179200000.0
2007-06-07 02:13:00,2.4235,2.4235,2.4232,2.4234,33600000.0
2007-06-07 02:14:00,2.4234,2.4238,2.4234,2.4236,40800000.0
2007-06-07 02:15:00,2.4235,2.4237,2.4235,2.4235,28800000.0
2007-06-07 02:16:00,2.4235,2.4236,2.4232,2.4234,86800000.0
2007-06-07 02:17:00,2.4233,2.4238,2.4232,2.4238,182900000.0
2007-06-07 02:18:00,2.4234,2.4238,2.4233,2.4233,105200000.0
2007-06-07 02:19:00,2.4234,2.4235,2.4232,2.4234,71600000.0
2007-06-07 02:20:00,2.4234,2.4237,2.4234,2.4237,25600000.0
2007-06-07 02:21:00,2.4237,2.4238,2.4237,2.4237,13600000.0
2007-06-07 02:22:00,2.4237,2.4237,2.4235,2.4235,40000000.0
2007-06-07 02:23:00,2.4236,2.4236,2.4233,2.4234,75500000.0
2007-06-07 02:24:00,2.4234,2.4236,2.4232,2.4236,85300000.0
2007-06-07 02:25:00,2.4236,2.4236,2.4234,2.4236,39200000.0
2007-06-07 02:26:00,2.4235,2.4235,2.4234,2.4234,63200000.0
2007-06-07 02:27:00,2.4234,2.4235,2.4233,2.4235,62800000.0
2007-06-07 02:28:00,2.4235,2.4235,2.4234,2.4234,34000000.0
2007-06-07 02:29:00,2.4234,2.4237,2.4234,2.4237,123600000.0
2007-06-07 02:30:00,2.4237,2.424,2.4237,2.4239,28000000.0
2007-06-07 02:31:00,2.4239,2.424,2.4238,2.424,16000000.0
2007-06-07 02:32:00,2.424,2.424,2.4233,2.4235,116400000.0
2007-06-07 02:33:00,2.4235,2.4237,2.4233,2.4233,74000000.0
2007-06-07 02:34:00,2.4234,2.4235,2.4234,2.4235,20000000.0
2007-06-07 02:35:00,2.4235,2.4235,2.4233,2.4233,16800000.0
2007-06-07 02:36:00,2.4235,2.4235,2.4232,2.4233,72800000.0
2007-06-07 02:37:00,2.4233,2.4234,2.4233,2.4234,19000000.0
2007-06-07 02:38:00,2.4234,2.4236,2.4232,2.4235,44600000.0
2007-06-07 02:39:00,2.4233,2.4233,2.4232,2.4232,58600000.0
2007-06-07 02:40:00,2.4234,2.4234,2.4232,2.4233,27000000.0
2007-06-07 02:41:00,2.4232,2.4233,2.4232,2.4233,35700000.0
2007-06-07 02:42:00,2.4233,2.4234,2.4233,2.4233,20000000.0
2007-06-07 02:43:00,2.4233,2.4235,2.4233,2.4235,56000000.0
2007-06-07 02:44:00,2.4236,2.4236,2.4233,2.4234,30400000.0
2007-06-07 02:45:00,2.4234,2.4236,2.4233,2.4234,22400000.0
2007-06-07 02:46:00,2.4234,2.4234,2.4233,2.4233,16000000.0
2007-06-07 02:47:00,2.4233,2.4233,2.4232,2.4232,17600000.0
2007-06-07 02:48:00,2.4233,2.4233,2.4233,2.4233,9600000.0
2007-06-07 02:49:00,2.4233,2.4234,2.4233,2.4234,8800000.0
2007-06-07 02:50:00,2.4235,2.4235,2.4234,2.4235,35600000.0
2007-06-07 02:51:00,2.4236,2.4237,2.4235,2.4235,18800000.0
2007-06-07 02:52:00,2.4235,2.4235,2.4234,2.4234,4000000.0
2007-06-07 02:53:00,2.4234,2.4237,2.4232,2.4234,186300000.0
2007-06-07 02:54:00,2.4234,2.4239,2.4232,2.4239,117300000.0
2007-06-07 02:55:00,2.4239,2.4239,2.4235,2.4236,61600000.0
2007-06-07 02:56:00,2.4238,2.4238,2.4235,2.4236,56600000.0
2007-06-07 02:57:00,2.4237,2.4237,2.4235,2.4236,57100000.0
2007-06-07 02:58:00,2.4236,2.4236,2.4236,2.4236,4000000.0
2007-06-07 02:59:00,2.4236,2.4237,2.4234,2.4236,94400000.0
2007-06-07 03:00:00,2.4236,2.4238,2.4234,2.4234,118800000.0
2007-06-07 03:01:00,2.4234,2.4235,2.4233,2.4235,200100000.0
2007-06-07 03:02:00,2.4235,2.4235,2.4233,2.4234,114200002.0
2007-06-07 03:03:00,2.4235,2.4236,2.4234,2.4236,43200000.0
2007-06-07 03:04:00,2.4236,2.4236,2.4234,2.4236,37600000.0
2007-06-07 03:05:00,2.4237,2.4237,2.4233,2.4235,102600000.0
2007-06-07 03:06:00,2.42313,2.42314,2.42291,2.42307,27200000.0
2007-06-07 03:07:00,2.4234,2.4235,2.4234,2.4235,48000000.0
2007-06-07 03:08:00,2.4235,2.4237,2.4233,2.4235,110400000.0
2007-06-07 03:09:00,2.4235,2.4236,2.4233,2.4235,88800000.0
2007-06-07 03:10:00,2.4234,2.4236,2.4233,2.4236,107600004.0
2007-06-07 03:11:00,2.4235,2.4235,2.4234,2.4235,71500000.0
2007-06-07 03:12:00,2.4235,2.4235,2.4232,2.4235,55600000.0
2007-06-07 03:13:00,2.4235,2.4235,2.4231,2.4233,56000000.0
2007-06-07 03:14:00,2.4233,2.4234,2.4233,2.4234,17600000.0
2007-06-07 03:15:00,2.4233,2.4233,2.423,2.423,25600000.0
2007-06-07 03:16:00,2.423,2.4231,2.4228,2.4229,110700000.0
2007-06-07 03:17:00,2.4232,2.4234,2.423,2.423,105200000.0
2007-06-07 03:18:00,2.423,2.4233,2.423,2.423,35200000.0
2007-06-07 03:19:00,2.423,2.4234,2.423,2.4232,60800000.0
2007-06-07 03:20:00,2.4235,2.4235,2.4232,2.4232,32800000.0
2007-06-07 03:21:00,2.4232,2.4232,2.4232,2.4232,4000000.0
2007-06-07 03:22:00,2.4231,2.4231,2.423,2.423,32600000.0
2007-06-07 03:23:00,2.42261,2.42285,2.42258,2.42258,82600000.0
2007-06-07 03:24:00,2.4231,2.4231,2.423,2.423,40800000.0
2007-06-07 03:25:00,2.4231,2.4231,2.4231,2.4231,24800000.0
2007-06-07 03:26:00,2.4231,2.4232,2.4231,2.4232,25600000.0
2007-06-07 03:27:00,2.4232,2.4233,2.4232,2.4232,95200000.0
2007-06-07 03:28:00,2.4232,2.4234,2.4232,2.4232,88800000.0
2007-06-07 03:29:00,2.4232,2.4235,2.4232,2.4234,52800000.0
2007-06-07 03:30:00,2.4235,2.4238,2.4234,2.4238,128200000.0
2007-06-07 03:31:00,2.4238,2.4239,2.4238,2.4238,95200000.0
2007-06-07 03:32:00,2.4238,2.424,2.4238,2.4239,61600000.0
2007-06-07 03:33:00,2.4238,2.4241,2.4237,2.4239,149300001.0
2007-06-07 03:34:00,2.424,2.4243,2.4238,2.4241,192800000.0
2007-06-07 03:35:00,2.4241,2.4241,2.4239,2.4239,104800000.0
2007-06-07 03:36:00,2.4239,2.4242,2.4239,2.4242,125600000.0
2007-06-07 03:37:00,2.424,2.424,2.4238,2.424,78400000.0
2007-06-07 03:38:00,2.4239,2.4241,2.4239,2.4241,72400000.0
2007-06-07 03:39:00,2.4241,2.4242,2.424,2.424,156000000.0
2007-06-07 03:40:00,2.4241,2.4247,2.424,2.4242,251000000.0
2007-06-07 03:41:00,2.4242,2.4242,2.424,2.4242,61600000.0
2007-06-07 03:42:00,2.4242,2.4242,2.4238,2.4238,20800000.0
2007-06-07 03:43:00,2.4238,2.4242,2.4238,2.4241,28800000.0
2007-06-07 03:44:00,2.4241,2.4241,2.424,2.424,51500000.0
2007-06-07 03:45:00,2.424,2.4242,2.424,2.4241,70600001.0
2007-06-07 03:46:00,2.4241,2.4242,2.4241,2.4242,94400000.0
2007-06-07 03:47:00,2.4241,2.4243,2.4237,2.4237,234600000.0
2007-06-07 03:48:00,2.4238,2.4243,2.4238,2.4243,120900000.0
2007-06-07 03:49:00,2.4243,2.4244,2.4242,2.4242,50400000.0
2007-06-07 03:50:00,2.4242,2.4245,2.4242,2.4243,106800000.0
2007-06-07 03:51:00,2.4243,2.4245,2.4242,2.4244,123200000.0
2007-06-07 03:52:00,2.4244,2.4246,2.4243,2.4243,155200000.0
2007-06-07 03:53:00,2.4244,2.4244,2.424,2.4242,88799999.0
2007-06-07 03:54:00,2.4243,2.4243,2.4243,2.4243,7200000.0
2007-06-07 03:55:00,2.4244,2.4244,2.4242,2.4242,18400000.0
2007-06-07 03:56:00,2.4242,2.4242,2.424,2.424,44000000.0
2007-06-07 03:57:00,2.424,2.4242,2.4233,2.4238,242000000.0
2007-06-07 03:58:00,2.4238,2.4238,2.4236,2.4237,28800000.0
2007-06-07 03:59:00,2.4237,2.4241,2.4235,2.4241,103000000.0
2007-06-07 04:00:00,2.4238,2.424,2.4238,2.4239,39200000.0
2007-06-07 04:01:00,2.4241,2.4242,2.4238,2.4241,120000002.0
2007-06-07 04:02:00,2.4241,2.4246,2.424,2.4246,114300000.0
2007-06-07 04:03:00,2.4245,2.4245,2.4243,2.4244,64000000.0
2007-06-07 04:04:00,2.4243,2.4246,2.4243,2.4244,64700000.0
2007-06-07 04:05:00,2.4244,2.4249,2.4244,2.4248,59200000.0
2007-06-07 04:06:00,2.4251,2.4251,2.4248,2.4249,37600000.0
2007-06-07 04:07:00,2.4248,2.4249,2.4244,2.4249,110100000.0
2007-06-07 04:08:00,2.42384,2.42454,2.42341,2.42454,53800000.0
2007-06-07 04:09:00,2.425,2.425,2.4248,2.425,32800000.0
2007-06-07 04:10:00,2.425,2.425,2.4247,2.4249,51900000.0
2007-06-07 04:11:00,2.4249,2.425,2.4249,2.425,28800000.0
2007-06-07 04:12:00,2.425,2.425,2.4249,2.4249,60000000.0
2007-06-07 04:13:00,2.4249,2.4249,2.4248,2.4248,19200000.0
2007-06-07 04:14:00,2.4249,2.4249,2.4249,2.4249,35200000.0
2007-06-07 04:15:00,2.4249,2.425,2.4249,2.4249,38400000.0
2007-06-07 04:16:00,2.4249,2.4251,2.4249,2.4251,24800000.0
2007-06-07 04:17:00,2.4251,2.4251,2.425,2.425,12800000.0
2007-06-07 04:18:00,2.425,2.4251,2.4249,2.4251,24000000.0
2007-06-07 04:19:00,2.425,2.4253,2.425,2.4252,38400000.0
2007-06-07 04:20:00,2.4252,2.4254,2.4249,2.4249,51700000.0
2007-06-07 04:21:00,2.4251,2.4253,2.4249,2.4253,146500000.0
2007-06-07 04:22:00,2.425,2.4253,2.4249,2.4252,120600000.0
2007-06-07 04:23:00,2.4252,2.4254,2.425,2.4254,60800000.0
2007-06-07 04:24:00,2.4252,2.4252,2.4249,2.4251,168300000.0
2007-06-07 04:25:00,2.4251,2.4252,2.425,2.425,24800000.0
2007-06-07 04:26:00,2.425,2.425,2.4249,2.4249,44800000.0
2007-06-07 04:27:00,2.425,2.4252,2.425,2.4252,30400000.0
2007-06-07 04:28:00,2.4252,2.4252,2.4251,2.4251,25600000.0
2007-06-07 04:29:00,2.425,2.4254,2.425,2.4254,57400000.0
2007-06-07 04:30:00,2.4253,2.4253,2.425,2.4253,72500001.0
2007-06-07 04:31:00,2.4253,2.4257,2.4252,2.4255,186200000.0
2007-06-07 04:32:00,2.4255,2.4256,2.4254,2.4254,90400000.0
2007-06-07 04:33:00,2.4254,2.4254,2.425,2.4251,90000000.0
2007-06-07 04:34:00,2.4251,2.4252,2.425,2.4252,70800000.0
2007-06-07 04:35:00,2.425,2.4252,2.425,2.4252,20800000.0
2007-06-07 04:36:00,2.4252,2.4253,2.4251,2.4252,54800000.0
2007-06-07 04:37:00,2.4252,2.4253,2.425,2.4253,39800000.0
2007-06-07 04:38:00,2.4255,2.4255,2.4252,2.4253,48000000.0
2007-06-07 04:39:00,2.4253,2.4254,2.4253,2.4253,16000000.0
2007-06-07 04:40:00,2.4254,2.4257,2.4253,2.4255,51200000.0
2007-06-07 04:41:00,2.4254,2.4255,2.4253,2.4255,18400000.0
2007-06-07 04:42:00,2.4255,2.4255,2.4255,2.4255,52000000.0
2007-06-07 04:43:00,2.4255,2.4256,2.4254,2.4255,69600000.0
2007-06-07 04:44:00,2.4255,2.4255,2.4255,2.4255,36000000.0
2007-06-07 04:45:00,2.4255,2.4255,2.4254,2.4255,35200000.0
2007-06-07 04:46:00,2.4255,2.4255,2.4253,2.4255,56800000.0
2007-06-07 04:47:00,2.4255,2.4255,2.4254,2.4254,74800000.0
2007-06-07 04:48:00,2.4255,2.4255,2.4254,2.4255,26400000.0
2007-06-07 04:49:00,2.4255,2.4255,2.4252,2.4254,81300001.0
2007-06-07 04:50:00,2.4254,2.4256,2.4254,2.4255,22400000.0
2007-06-07 04:51:00,2.4254,2.4256,2.4253,2.4255,52700000.0
2007-06-07 04:52:00,2.42491,2.4252,2.42491,2.42495,47000000.0
2007-06-07 04:53:00,2.4252,2.42527,2.42512,2.42512,42300000.0
2007-06-07 04:54:00,2.4256,2.4256,2.4256,2.4256,15100000.0
2007-06-07 04:55:00,2.4256,2.426,2.4256,2.4256,44000000.0
2007-06-07 04:56:00,2.4258,2.4259,2.4258,2.4259,14400000.0
2007-06-07 04:57:00,2.4259,2.4259,2.4256,2.4256,49600000.0
2007-06-07 04:58:00,2.4256,2.4256,2.4253,2.4253,56800000.0
2007-06-07 04:59:00,2.4254,2.4254,2.4253,2.4253,46400000.0
2007-06-07 05:00:00,2.4253,2.4254,2.4252,2.4253,49000000.0
2007-06-07 05:01:00,2.4252,2.4255,2.4252,2.4252,65700000.0
2007-06-07 05:02:00,2.4255,2.4256,2.4252,2.4254,187600000.0
2007-06-07 05:03:00,2.4254,2.4255,2.4251,2.4253,106000000.0
2007-06-07 05:04:00,2.4254,2.4254,2.4252,2.4253,56000000.0
2007-06-07 05:05:00,2.4253,2.4253,2.4252,2.4252,36800000.0
2007-06-07 05:06:00,2.4252,2.4252,2.4251,2.4251,39200000.0
2007-06-07 05:07:00,2.4251,2.4258,2.4251,2.4252,486400000.0
2007-06-07 05:08:00,2.4251,2.4254,2.4251,2.4251,107200000.0
2007-06-07 05:09:00,2.4251,2.4256,2.4251,2.4254,288200000.0
2007-06-07 05:10:00,2.4254,2.4255,2.4253,2.4254,122200000.0
2007-06-07 05:11:00,2.4255,2.4257,2.4255,2.4256,21200000.0
2007-06-07 05:12:00,2.4256,2.4257,2.4255,2.4255,63200000.0
2007-06-07 05:13:00,2.4255,2.4255,2.4254,2.4255,73600000.0
2007-06-07 05:14:00,2.4255,2.4255,2.4253,2.4254,32800000.0
2007-06-07 05:15:00,2.4253,2.4254,2.4251,2.4253,100600000.0
2007-06-07 05:16:00,2.4254,2.4254,2.4253,2.4253,10400000.0
2007-06-07 05:17:00,2.4253,2.4254,2.4253,2.4253,36800000.0
2007-06-07 05:18:00,2.4253,2.4253,2.4252,2.4252,28000000.0
2007-06-07 05:19:00,2.42483,2.42493,2.42474,2.42493,48000000.0
2007-06-07 05:20:00,2.4252,2.4252,2.4252,2.4252,8000000.0
2007-06-07 05:21:00,2.4251,2.4252,2.4251,2.4252,52800000.0
2007-06-07 05:22:00,2.4252,2.4252,2.4252,2.4252,7200000.0
2007-06-07 05:23:00,2.4252,2.4252,2.4252,2.4252,7200000.0
2007-06-07 05:24:00,2.4252,2.4252,2.4252,2.4252,4800000.0
2007-06-07 05:25:00,2.4252,2.4252,2.4252,2.4252,14400000.0
2007-06-07 05:26:00,2.4252,2.4252,2.4251,2.4251,40400000.0
2007-06-07 05:27:00,2.4252,2.4252,2.4251,2.4252,18900000.0
2007-06-07 05:28:00,2.4251,2.4252,2.4248,2.425,141800000.0
2007-06-07 05:29:00,2.425,2.425,2.4248,2.4249,76800000.0
2007-06-07 05:30:00,2.4249,2.4249,2.4249,2.4249,26400000.0
2007-06-07 05:31:00,2.4249,2.4249,2.4248,2.4249,98400000.0
2007-06-07 05:32:00,2.4249,2.425,2.4248,2.425,68000000.0
2007-06-07 05:33:00,2.425,2.425,2.4248,2.4249,71900000.0
2007-06-07 05:34:00,2.425,2.425,2.4248,2.4249,52000000.0
2007-06-07 05:35:00,2.4249,2.4249,2.4249,2.4249,6400000.0
2007-06-07 05:36:00,2.4248,2.4249,2.4248,2.4249,43200000.0
2007-06-07 05:37:00,2.42429,2.42464,2.42429,2.42456,147000000.0
2007-06-07 05:38:00,2.425,2.425,2.425,2.425,7200000.0
2007-06-07 05:39:00,2.42437,2.42461,2.42437,2.42461,231900000.0
2007-06-07 05:40:00,2.425,2.425,2.4248,2.425,68800000.0
2007-06-07 05:41:00,2.425,2.425,2.425,2.425,6400000.0
2007-06-07 05:42:00,2.425,2.425,2.425,2.425,3200000.0
2007-06-07 05:43:00,2.4251,2.4252,2.425,2.4251,32100000.0
2007-06-07 05:44:00,2.4251,2.4251,2.4251,2.4251,1600000.0
2007-06-07 05:45:00,2.42483,2.42492,2.42445,2.42492,162500000.0
2007-06-07 05:46:00,2.4252,2.4252,2.4251,2.4251,2400000.0
2007-06-07 05:47:00,2.4248,2.4251,2.4248,2.4251,9600000.0
2007-06-07 05:48:00,2.4251,2.4252,2.4251,2.4252,8000000.0
2007-06-07 05:49:00,2.4252,2.4252,2.4249,2.425,28800000.0
2007-06-07 05:50:00,2.425,2.4252,2.4249,2.4252,64000000.0
2007-06-07 05:51:00,2.4251,2.4252,2.4249,2.4251,16000000.0
2007-06-07 05:52:00,2.425,2.4251,2.4249,2.4251,59200000.0
2007-06-07 05:53:00,2.4251,2.4253,2.4251,2.4253,29600000.0
2007-06-07 05:54:00,2.4253,2.4254,2.4252,2.4253,42400000.0
2007-06-07 05:55:00,2.4253,2.4253,2.425,2.425,48800000.0
2007-06-07 05:56:00,2.4252,2.4252,2.425,2.4252,19200000.0
2007-06-07 05:57:00,2.4252,2.4257,2.4249,2.4257,120000000.0
2007-06-07 05:58:00,2.4257,2.4258,2.4251,2.4255,203900000.0
2007-06-07 05:59:00,2.4256,2.4257,2.4253,2.4254,41500000.0
2007-06-07 06:00:00,2.4254,2.4256,2.4254,2.4255,52800000.0
2007-06-07 06:01:00,2.4254,2.4256,2.4252,2.4254,110200000.0
2007-06-07 06:02:00,2.4254,2.4254,2.4253,2.4254,24000000.0
2007-06-07 06:03:00,2.4253,2.4253,2.4253,2.4253,16000000.0
2007-06-07 06:04:00,2.4253,2.4256,2.425,2.4256,119600000.0
2007-06-07 06:05:00,2.4256,2.4257,2.4256,2.4257,24000000.0
2007-06-07 06:06:00,2.4257,2.4258,2.4255,2.4258,56800000.0
2007-06-07 06:07:00,2.4258,2.4261,2.4258,2.4259,90400000.0
2007-06-07 06:08:00,2.4259,2.4262,2.4259,2.426,90400000.0
2007-06-07 06:09:00,2.426,2.426,2.4259,2.426,76000000.0
2007-06-07 06:10:00,2.4261,2.4267,2.426,2.4266,107700000.0
2007-06-07 06:11:00,2.4265,2.4266,2.426,2.4264,287099998.0
2007-06-07 06:12:00,2.4264,2.4266,2.4264,2.4265,29200000.0
2007-06-07 06:13:00,2.4265,2.4271,2.4265,2.4267,168000000.0
2007-06-07 06:14:00,2.4267,2.4267,2.4265,2.4267,41500000.0
2007-06-07 06:15:00,2.4267,2.4268,2.4264,2.4264,159400000.0
2007-06-07 06:16:00,2.4264,2.4268,2.4261,2.4262,103900000.0
2007-06-07 06:17:00,2.4261,2.4264,2.4261,2.4263,48000000.0
2007-06-07 06:18:00,2.4263,2.4263,2.4261,2.4263,43600000.0
2007-06-07 06:19:00,2.4264,2.4267,2.4263,2.4265,100600000.0
2007-06-07 06:20:00,2.4265,2.4268,2.4263,2.4263,52000000.0
2007-06-07 06:21:00,2.4263,2.4266,2.426,2.4264,151600000.0
2007-06-07 06:22:00,2.4262,2.4266,2.4259,2.4261,288800003.0
2007-06-07 06:23:00,2.4261,2.4264,2.4261,2.4264,96900000.0
2007-06-07 06:24:00,2.4264,2.4264,2.4262,2.4264,35500000.0
2007-06-07 06:25:00,2.4264,2.4266,2.4262,2.4263,175800000.0
2007-06-07 06:26:00,2.4263,2.4266,2.4262,2.4264,46900000.0
2007-06-07 06:27:00,2.4264,2.4266,2.4263,2.4264,32000000.0
2007-06-07 06:28:00,2.4264,2.4264,2.4262,2.4264,56900000.0
2007-06-07 06:29:00,2.4264,2.4265,2.4264,2.4264,57300000.0
2007-06-07 06:30:00,2.4263,2.4264,2.4261,2.4264,59600000.0
2007-06-07 06:31:00,2.4264,2.4266,2.4263,2.4266,12000000.0
2007-06-07 06:32:00,2.4266,2.4266,2.4262,2.4263,73500000.0
2007-06-07 06:33:00,2.4264,2.4264,2.4264,2.4264,7200000.0
2007-06-07 06:34:00,2.4264,2.4264,2.4263,2.4263,26400000.0
2007-06-07 06:35:00,2.4263,2.4264,2.4261,2.4261,44800000.0
2007-06-07 06:36:00,2.4261,2.4261,2.426,2.426,15200000.0
2007-06-07 06:37:00,2.42568,2.42572,2.42558,2.42558,78800000.0
2007-06-07 06:38:00,2.426,2.426,2.4258,2.4258,20800000.0
2007-06-07 06:39:00,2.4259,2.4261,2.4259,2.4261,48200000.0
2007-06-07 06:40:00,2.4261,2.4261,2.426,2.426,76000000.0
2007-06-07 06:41:00,2.426,2.426,2.4258,2.4258,103800000.0
2007-06-07 06:42:00,2.4258,2.4258,2.4257,2.4257,14400000.0
2007-06-07 06:43:00,2.4258,2.426,2.4257,2.4259,94400000.0
2007-06-07 06:44:00,2.4259,2.4259,2.4258,2.4258,44800000.0
2007-06-07 06:45:00,2.4258,2.4258,2.4255,2.4257,75000000.0
2007-06-07 06:46:00,2.4257,2.4258,2.4256,2.4256,22400000.0
2007-06-07 06:47:00,2.4257,2.4258,2.4254,2.4257,21700000.0
2007-06-07 06:48:00,2.4257,2.4257,2.4257,2.4257,800000.0
2007-06-07 06:49:00,2.4258,2.4258,2.4255,2.4257,16800000.0
2007-06-07 06:50:00,2.4257,2.4258,2.4252,2.4252,76300000.0
2007-06-07 06:51:00,2.4253,2.4253,2.4251,2.4251,70400000.0
2007-06-07 06:52:00,2.4251,2.4251,2.425,2.4251,52800000.0
2007-06-07 06:53:00,2.4251,2.4252,2.4251,2.4251,25600000.0
2007-06-07 06:54:00,2.4251,2.4255,2.4251,2.4254,124400000.0
2007-06-07 06:55:00,2.4255,2.4255,2.4254,2.4254,58400000.0
2007-06-07 06:56:00,2.4254,2.4256,2.4251,2.4253,76900000.0
2007-06-07 06:57:00,2.4253,2.4253,2.4248,2.425,114600000.0
2007-06-07 06:58:00,2.425,2.4253,2.4248,2.425,150799999.0
2007-06-07 06:59:00,2.425,2.4252,2.425,2.4251,43900000.0
2007-06-07 07:00:00,2.4251,2.4251,2.4249,2.4249,17600000.0
2007-06-07 07:01:00,2.425,2.4252,2.4248,2.4249,104100000.0
2007-06-07 07:02:00,2.4249,2.4252,2.4247,2.4249,97800000.0
2007-06-07 07:03:00,2.4253,2.4253,2.4248,2.425,69600000.0
2007-06-07 07:04:00,2.425,2.4252,2.425,2.4252,115700000.0
2007-06-07 07:05:00,2.4246,2.4252,2.4246,2.4251,50200000.0
2007-06-07 07:06:00,2.4251,2.4251,2.4251,2.4251,8800000.0
2007-06-07 07:07:00,2.425,2.4251,2.425,2.425,16000000.0
2007-06-07 07:08:00,2.425,2.4251,2.425,2.4251,9200000.0
2007-06-07 07:09:00,2.4251,2.4252,2.4248,2.425,58900000.0
2007-06-07 07:10:00,2.4252,2.4252,2.4251,2.4251,26800000.0
2007-06-07 07:11:00,2.4251,2.4251,2.4249,2.4249,122900000.0
2007-06-07 07:12:00,2.4248,2.4253,2.4248,2.425,45100000.0
2007-06-07 07:13:00,2.425,2.425,2.4246,2.4247,85799999.0
2007-06-07 07:14:00,2.4248,2.425,2.4247,2.425,21600000.0
2007-06-07 07:15:00,2.425,2.425,2.4247,2.4247,48100000.0
2007-06-07 07:16:00,2.425,2.4251,2.4248,2.4248,24000000.0
2007-06-07 07:17:00,2.4248,2.425,2.4248,2.425,4800000.0
2007-06-07 07:18:00,2.425,2.425,2.4249,2.4249,4800000.0
2007-06-07 07:19:00,2.4249,2.4253,2.4249,2.4252,54200000.0
2007-06-07 07:20:00,2.4252,2.4254,2.4252,2.4254,37200000.0
2007-06-07 07:21:00,2.4253,2.4261,2.4252,2.4261,134800000.0
2007-06-07 07:22:00,2.4261,2.4262,2.4258,2.4258,368800001.0
2007-06-07 07:23:00,2.4258,2.4259,2.4258,2.4259,202200000.0
2007-06-07 07:24:00,2.4259,2.4259,2.4257,2.4257,172300000.0
2007-06-07 07:25:00,2.4257,2.4258,2.4257,2.4257,114600000.0
2007-06-07 07:26:00,2.4257,2.4258,2.4256,2.4256,142699997.0
2007-06-07 07:27:00,2.4258,2.4262,2.4258,2.4261,93600000.0
2007-06-07 07:28:00,2.4264,2.4264,2.426,2.4262,69000000.0
2007-06-07 07:29:00,2.4261,2.4262,2.4259,2.4259,67200000.0
2007-06-07 07:30:00,2.4259,2.426,2.4259,2.426,52800000.0
2007-06-07 07:31:00,2.4259,2.4259,2.4256,2.4256,100400000.0
2007-06-07 07:32:00,2.4256,2.4258,2.4255,2.4255,88800000.0
2007-06-07 07:33:00,2.4256,2.4259,2.4256,2.4259,100500000.0
2007-06-07 07:34:00,2.4259,2.4259,2.4257,2.4257,55200000.0
2007-06-07 07:35:00,2.4257,2.4261,2.4257,2.4261,71100000.0
2007-06-07 07:36:00,2.4262,2.4263,2.426,2.4261,146000000.0
2007-06-07 07:37:00,2.4261,2.4261,2.426,2.426,18400000.0
2007-06-07 07:38:00,2.4261,2.4263,2.426,2.4261,40000000.0
2007-06-07 07:39:00,2.4261,2.4262,2.4256,2.4262,208000000.0
2007-06-07 07:40:00,2.4263,2.4266,2.4262,2.4266,59300000.0
2007-06-07 07:41:00,2.42622,2.42647,2.42602,2.42602,64800000.0
2007-06-07 07:42:00,2.4266,2.4266,2.4265,2.4265,105600000.0
2007-06-07 07:43:00,2.4265,2.4266,2.4265,2.4266,39200000.0
2007-06-07 07:44:00,2.4265,2.4265,2.426,2.4261,75400000.0
2007-06-07 07:45:00,2.426,2.4261,2.426,2.426,70800000.0
2007-06-07 07:46:00,2.4261,2.4261,2.4258,2.4261,61200000.0
2007-06-07 07:47:00,2.4262,2.4265,2.4262,2.4263,74000000.0
2007-06-07 07:48:00,2.4263,2.4264,2.4263,2.4264,37200000.0
2007-06-07 07:49:00,2.4264,2.4264,2.4264,2.4264,24800000.0
2007-06-07 07:50:00,2.4265,2.4268,2.4263,2.4267,38400000.0
2007-06-07 07:51:00,2.4267,2.4268,2.4267,2.4267,14000000.0
2007-06-07 07:52:00,2.4268,2.4268,2.4265,2.4266,48800000.0
2007-06-07 07:53:00,2.4266,2.4266,2.4262,2.4263,44300000.0
2007-06-07 07:54:00,2.4265,2.4265,2.4263,2.4264,98400000.0
2007-06-07 07:55:00,2.4264,2.4264,2.4264,2.4264,46400000.0
2007-06-07 07:56:00,2.4265,2.4267,2.4263,2.4263,108200000.0
2007-06-07 07:57:00,2.4263,2.4265,2.4261,2.4262,183100000.0
2007-06-07 07:58:00,2.4262,2.4266,2.4262,2.4266,131700000.0
2007-06-07 07:59:00,2.4264,2.4265,2.4263,2.4263,151600000.0
2007-06-07 08:00:00,2.4263,2.4267,2.426,2.4262,177200000.0
2007-06-07 08:01:00,2.4262,2.4263,2.4259,2.4263,231900000.0
2007-06-07 08:02:00,2.4263,2.4267,2.4258,2.4266,411800000.0
2007-06-07 08:03:00,2.4266,2.4267,2.4262,2.4265,124800000.0
2007-06-07 08:04:00,2.4265,2.4267,2.4262,2.4263,212000000.0
2007-06-07 08:05:00,2.4265,2.4265,2.4258,2.4261,329800000.0
2007-06-07 08:06:00,2.4261,2.4266,2.4261,2.4266,210200000.0
2007-06-07 08:07:00,2.4265,2.4269,2.4264,2.4269,85200000.0
2007-06-07 08:08:00,2.4269,2.427,2.4265,2.4266,202500000.0
2007-06-07 08:09:00,2.4266,2.4269,2.4266,2.4268,227100000.0
2007-06-07 08:10:00,2.4267,2.4268,2.4267,2.4268,47200000.0
2007-06-07 08:11:00,2.4267,2.4269,2.4262,2.4265,136400000.0
2007-06-07 08:12:00,2.4264,2.4265,2.4263,2.4265,174000000.0
2007-06-07 08:13:00,2.4265,2.4271,2.4264,2.4271,112800000.0
2007-06-07 08:14:00,2.4271,2.4271,2.4268,2.4269,128400000.0
2007-06-07 08:15:00,2.4269,2.4269,2.4264,2.4266,246000000.0
2007-06-07 08:16:00,2.4266,2.4271,2.4261,2.4268,395399998.0
2007-06-07 08:17:00,2.4269,2.4275,2.4267,2.4273,469499999.0
2007-06-07 08:18:00,2.4272,2.4276,2.4271,2.4275,281100000.0
2007-06-07 08:19:00,2.4275,2.4275,2.4272,2.4272,280000000.0
2007-06-07 08:20:00,2.4273,2.4277,2.4271,2.4277,405599999.0
2007-06-07 08:21:00,2.4277,2.4277,2.4271,2.4273,173200000.0
2007-06-07 08:22:00,2.4273,2.4275,2.4272,2.4272,189600000.0
2007-06-07 08:23:00,2.4273,2.4274,2.4271,2.4272,266900000.0
2007-06-07 08:24:00,2.4273,2.4273,2.4272,2.4272,51200000.0
2007-06-07 08:25:00,2.4272,2.4276,2.427,2.4274,119600000.0
2007-06-07 08:26:00,2.4274,2.4276,2.4273,2.4274,89600000.0
2007-06-07 08:27:00,2.4273,2.4275,2.4271,2.4273,229200000.0
2007-06-07 08:28:00,2.4272,2.4277,2.4272,2.4277,124000000.0
2007-06-07 08:29:00,2.4276,2.4277,2.4271,2.4277,118400000.0
2007-06-07 08:30:00,2.4275,2.4278,2.4275,2.4278,137600000.0
2007-06-07 08:31:00,2.4275,2.4279,2.4275,2.4277,301400001.0
2007-06-07 08:32:00,2.4277,2.4277,2.4272,2.4272,123500000.0
2007-06-07 08:33:00,2.4271,2.4273,2.4271,2.4273,104499999.0
2007-06-07 08:34:00,2.4273,2.4273,2.427,2.4271,63100001.0
2007-06-07 08:35:00,2.4272,2.4275,2.4271,2.4275,289200001.0
2007-06-07 08:36:00,2.4275,2.4275,2.4272,2.4273,102000000.0
2007-06-07 08:37:00,2.4275,2.4278,2.4274,2.4275,160400000.0
2007-06-07 08:38:00,2.4275,2.4275,2.4272,2.4273,217100000.0
2007-06-07 08:39:00,2.4274,2.4275,2.4272,2.4273,144400000.0
2007-06-07 08:40:00,2.4273,2.4274,2.427,2.4272,194000000.0
2007-06-07 08:41:00,2.4272,2.4273,2.4271,2.4271,278800000.0
2007-06-07 08:42:00,2.4272,2.4276,2.427,2.4274,243400000.0
2007-06-07 08:43:00,2.4274,2.4276,2.4272,2.4273,340000000.0
2007-06-07 08:44:00,2.4273,2.4279,2.4272,2.4279,1263299999.0
2007-06-07 08:45:00,2.428,2.428,2.4277,2.4279,269100001.0
2007-06-07 08:46:00,2.4279,2.4279,2.4278,2.4278,20000000.0
2007-06-07 08:47:00,2.4278,2.4278,2.4275,2.4276,265000004.0
2007-06-07 08:48:00,2.4279,2.428,2.4276,2.428,221200000.0
2007-06-07 08:49:00,2.428,2.4281,2.4276,2.4279,295700000.0
2007-06-07 08:50:00,2.4279,2.428,2.4277,2.4278,130800000.0
2007-06-07 08:51:00,2.4278,2.428,2.4278,2.4278,68000000.0
2007-06-07 08:52:00,2.4279,2.4282,2.4278,2.4282,396099997.0
2007-06-07 08:53:00,2.4282,2.4282,2.4279,2.428,152000000.0
2007-06-07 08:54:00,2.428,2.428,2.4277,2.4277,324799999.0
2007-06-07 08:55:00,2.4277,2.4281,2.4275,2.4279,324700000.0
2007-06-07 08:56:00,2.4279,2.428,2.4276,2.428,634800002.0
2007-06-07 08:57:00,2.4278,2.428,2.4276,2.4277,272500003.0
2007-06-07 08:58:00,2.4278,2.4278,2.4277,2.4278,83400000.0
2007-06-07 08:59:00,2.4278,2.4279,2.4274,2.4276,227300000.0
2007-06-07 09:00:00,2.4276,2.4277,2.4267,2.4267,359499998.0
2007-06-07 09:01:00,2.4267,2.4272,2.4267,2.4269,677599995.0
2007-06-07 09:02:00,2.427,2.4274,2.4269,2.4271,355199995.0
2007-06-07 09:03:00,2.4271,2.4275,2.4269,2.4274,527599993.0
2007-06-07 09:04:00,2.4274,2.4275,2.427,2.4274,606700000.0
2007-06-07 09:05:00,2.4274,2.4275,2.427,2.4273,413000000.0
2007-06-07 09:06:00,2.4272,2.4279,2.4272,2.4275,843599998.0
2007-06-07 09:07:00,2.4275,2.4276,2.4273,2.4275,203900000.0
2007-06-07 09:08:00,2.4275,2.4278,2.4273,2.4278,220200000.0
2007-06-07 09:09:00,2.4278,2.4279,2.4272,2.4279,306800002.0
2007-06-07 09:10:00,2.4281,2.4288,2.42675,2.4286,1123699997.0
2007-06-07 09:11:00,2.4287,2.4289,2.427,2.4288,508999994.0
2007-06-07 09:12:00,2.4288,2.4301,2.4285,2.4301,814199999.0
2007-06-07 09:13:00,2.4301,2.4302,2.4287,2.4289,755600001.0
2007-06-07 09:14:00,2.4288,2.4288,2.4285,2.4288,633500000.0
2007-06-07 09:15:00,2.4288,2.4288,2.4282,2.4285,719200001.0
2007-06-07 09:16:00,2.4285,2.4287,2.428,2.428,459900000.0
2007-06-07 09:17:00,2.4282,2.4289,2.428,2.4288,727899999.0
2007-06-07 09:18:00,2.4288,2.4289,2.4282,2.4284,739999998.0
2007-06-07 09:19:00,2.4284,2.4289,2.4281,2.4287,697599999.0
2007-06-07 09:20:00,2.4287,2.4292,2.4285,2.4292,650299994.0
2007-06-07 09:21:00,2.4292,2.4302,2.4292,2.4299,498200001.0
2007-06-07 09:22:00,2.4299,2.4307,2.4298,2.4307,1083299997.0
2007-06-07 09:23:00,2.4307,2.4321,2.4307,2.4317,847499999.0
2007-06-07 09:24:00,2.4317,2.432,2.4314,2.4318,785499995.0
2007-06-07 09:25:00,2.432,2.432,2.4313,2.4313,479199998.0
2007-06-07 09:26:00,2.4313,2.4316,2.431,2.4311,603499999.0
2007-06-07 09:27:00,2.4311,2.4311,2.4304,2.4307,495700002.0
2007-06-07 09:28:00,2.4307,2.4309,2.4305,2.4308,280200000.0
2007-06-07 09:29:00,2.4307,2.4308,2.4302,2.4302,387800001.0
2007-06-07 09:30:00,2.4301,2.4302,2.43,2.4301,320600000.0
2007-06-07 09:31:00,2.4301,2.4301,2.4297,2.4299,280100000.0
2007-06-07 09:32:00,2.4299,2.4302,2.4299,2.4299,200000000.0
2007-06-07 09:33:00,2.4299,2.4299,2.4294,2.4295,212499998.0
2007-06-07 09:34:00,2.4296,2.43,2.4294,2.4299,448300000.0
2007-06-07 09:35:00,2.4298,2.43,2.4297,2.4298,347200000.0
2007-06-07 09:36:00,2.4298,2.43,2.4298,2.43,238800000.0
2007-06-07 09:37:00,2.4301,2.4302,2.4297,2.43,480299993.0
2007-06-07 09:38:00,2.4298,2.43,2.4298,2.4299,224800000.0
2007-06-07 09:39:00,2.4299,2.4302,2.4299,2.4302,142300000.0
2007-06-07 09:40:00,2.4302,2.4303,2.43,2.4302,184600000.0
2007-06-07 09:41:00,2.4302,2.4302,2.4298,2.4299,234100000.0
2007-06-07 09:42:00,2.4299,2.4302,2.4297,2.43,250600000.0
2007-06-07 09:43:00,2.43,2.43,2.4295,2.4295,209000000.0
2007-06-07 09:44:00,2.4295,2.4298,2.4289,2.4296,588000002.0
2007-06-07 09:45:00,2.4297,2.4299,2.4296,2.4299,174500000.0
2007-06-07 09:46:00,2.4298,2.4302,2.4297,2.4301,222000000.0
2007-06-07 09:47:00,2.43,2.4305,2.4297,2.4303,442800004.0
2007-06-07 09:48:00,2.4302,2.4304,2.4298,2.43,460800002.0
2007-06-07 09:49:00,2.4301,2.4301,2.4299,2.4299,199100001.0
2007-06-07 09:50:00,2.43,2.4301,2.4294,2.4296,859100006.0
2007-06-07 09:51:00,2.4294,2.4298,2.4293,2.4294,495799996.0
2007-06-07 09:52:00,2.4294,2.4299,2.4294,2.4296,439500004.0
2007-06-07 09:53:00,2.4297,2.4297,2.4295,2.4295,759599990.0
2007-06-07 09:54:00,2.4295,2.4297,2.4293,2.4295,558899989.0
2007-06-07 09:55:00,2.4295,2.4295,2.4292,2.4292,261100000.0
2007-06-07 09:56:00,2.4292,2.4293,2.429,2.429,331299998.0
2007-06-07 09:57:00,2.429,2.4294,2.429,2.429,699399993.0
2007-06-07 09:58:00,2.429,2.4293,2.429,2.4292,174700002.0
2007-06-07 09:59:00,2.4292,2.4297,2.429,2.4295,340199999.0
2007-06-07 10:00:00,2.4295,2.4295,2.429,2.4291,619399999.0
2007-06-07 10:01:00,2.4291,2.4291,2.4291,2.4291,22800000.0
2007-06-07 10:02:00,2.4291,2.4292,2.4289,2.4289,251400000.0
2007-06-07 10:03:00,2.4289,2.429,2.4287,2.429,386300000.0
2007-06-07 10:04:00,2.429,2.4292,2.4289,2.4289,161500000.0
2007-06-07 10:05:00,2.429,2.4292,2.429,2.4292,211200000.0
2007-06-07 10:06:00,2.4292,2.4292,2.4289,2.4291,114000000.0
2007-06-07 10:07:00,2.4291,2.4291,2.4289,2.4291,197600000.0
2007-06-07 10:08:00,2.4291,2.4293,2.429,2.429,148500000.0
2007-06-07 10:09:00,2.4291,2.4294,2.4291,2.4292,215000000.0
2007-06-07 10:10:00,2.4292,2.4293,2.4289,2.4289,194999998.0
2007-06-07 10:11:00,2.429,2.4293,2.429,2.429,162400000.0
2007-06-07 10:12:00,2.429,2.4295,2.429,2.4294,229400000.0
2007-06-07 10:13:00,2.4294,2.4295,2.429,2.4295,503300008.0
2007-06-07 10:14:00,2.4295,2.4295,2.429,2.429,520000000.0
2007-06-07 10:15:00,2.429,2.4295,2.4288,2.4292,507499997.0
2007-06-07 10:16:00,2.4289,2.4296,2.4289,2.4295,420800000.0
2007-06-07 10:17:00,2.4295,2.4298,2.4293,2.4293,250200000.0
2007-06-07 10:18:00,2.4293,2.4295,2.4288,2.4289,652400001.0
2007-06-07 10:19:00,2.429,2.4293,2.4288,2.4289,407199997.0
2007-06-07 10:20:00,2.4289,2.429,2.4286,2.4287,609700003.0
2007-06-07 10:21:00,2.4284,2.4288,2.4281,2.4286,1009600005.0
2007-06-07 10:22:00,2.4286,2.4286,2.4279,2.4282,463999996.0
2007-06-07 10:23:00,2.4282,2.4285,2.428,2.4281,446699998.0
2007-06-07 10:24:00,2.428,2.4284,2.4279,2.4284,409999997.0
2007-06-07 10:25:00,2.4283,2.4284,2.4281,2.4281,115900000.0
2007-06-07 10:26:00,2.4281,2.4284,2.4278,2.4282,502600000.0
2007-06-07 10:27:00,2.4282,2.4286,2.4282,2.4283,465500001.0
2007-06-07 10:28:00,2.4282,2.4287,2.4282,2.4286,355000000.0
2007-06-07 10:29:00,2.4287,2.4287,2.4282,2.4282,174000000.0
2007-06-07 10:30:00,2.4282,2.4286,2.428,2.428,664500001.0
2007-06-07 10:31:00,2.428,2.4283,2.4278,2.4281,363400000.0
2007-06-07 10:32:00,2.4282,2.4284,2.4277,2.4283,716500002.0
2007-06-07 10:33:00,2.4284,2.4288,2.4282,2.4283,537900000.0
2007-06-07 10:34:00,2.4283,2.4287,2.4282,2.4284,502500000.0
2007-06-07 10:35:00,2.4284,2.4286,2.4282,2.4282,126500000.0
2007-06-07 10:36:00,2.4281,2.4287,2.4281,2.4286,383400000.0
2007-06-07 10:37:00,2.4286,2.4288,2.4285,2.4286,535300000.0
2007-06-07 10:38:00,2.4286,2.429,2.4285,2.4286,535500001.0
2007-06-07 10:39:00,2.4287,2.429,2.4286,2.429,217400001.0
2007-06-07 10:40:00,2.429,2.429,2.4286,2.4287,703099998.0
2007-06-07 10:41:00,2.4287,2.4291,2.4283,2.4291,422600000.0
2007-06-07 10:42:00,2.4291,2.4292,2.4287,2.4291,381699996.0
2007-06-07 10:43:00,2.4292,2.4294,2.429,2.4291,352900000.0
2007-06-07 10:44:00,2.4291,2.4296,2.4288,2.4291,836999997.0
2007-06-07 10:45:00,2.4292,2.4298,2.4291,2.4298,502999999.0
2007-06-07 10:46:00,2.4298,2.43,2.4296,2.4298,403000000.0
2007-06-07 10:47:00,2.4298,2.4298,2.4296,2.4296,74500000.0
2007-06-07 10:48:00,2.4296,2.4301,2.4294,2.4296,598099999.0
2007-06-07 10:49:00,2.4296,2.4302,2.4295,2.4302,500199996.0
2007-06-07 10:50:00,2.4302,2.4306,2.43,2.4301,497699999.0
2007-06-07 10:51:00,2.43,2.4303,2.43,2.4301,408499999.0
2007-06-07 10:52:00,2.4301,2.4303,2.4301,2.4301,462400000.0
2007-06-07 10:53:00,2.4301,2.4302,2.4301,2.4301,174400000.0
2007-06-07 10:54:00,2.4302,2.4304,2.4301,2.4302,187200000.0
2007-06-07 10:55:00,2.4303,2.4311,2.4303,2.4311,372100000.0
2007-06-07 10:56:00,2.4313,2.4315,2.4311,2.4312,464400000.0
2007-06-07 10:57:00,2.4311,2.4312,2.4308,2.4309,328099996.0
2007-06-07 10:58:00,2.431,2.431,2.4304,2.4307,733600003.0
2007-06-07 10:59:00,2.4307,2.4309,2.4305,2.4308,265400001.0
2007-06-07 11:00:00,2.431,2.4316,2.4308,2.4316,522900000.0
2007-06-07 11:01:00,2.4316,2.4321,2.4313,2.432,581200002.0
2007-06-07 11:02:00,2.4319,2.4332,2.4319,2.4324,1011100001.0
2007-06-07 11:03:00,2.4325,2.4329,2.4317,2.4317,816799996.0
2007-06-07 11:04:00,2.4317,2.4325,2.4317,2.4325,332400000.0
2007-06-07 11:05:00,2.4322,2.4324,2.4319,2.4319,160200000.0
2007-06-07 11:06:00,2.4321,2.4322,2.4318,2.432,316200001.0
2007-06-07 11:07:00,2.4319,2.4321,2.4313,2.4316,348500000.0
2007-06-07 11:08:00,2.4318,2.4325,2.4318,2.4322,503900000.0
2007-06-07 11:09:00,2.4322,2.4326,2.4322,2.4326,277400000.0
2007-06-07 11:10:00,2.4325,2.4326,2.4322,2.4322,315700000.0
2007-06-07 11:11:00,2.4322,2.4322,2.4318,2.4319,298399999.0
2007-06-07 11:12:00,2.4321,2.4325,2.4321,2.4323,481499996.0
2007-06-07 11:13:00,2.4323,2.4325,2.432,2.4323,720899999.0
2007-06-07 11:14:00,2.4322,2.4323,2.4321,2.4323,69300000.0
2007-06-07 11:15:00,2.4323,2.4323,2.432,2.4323,136200000.0
2007-06-07 11:16:00,2.4323,2.4325,2.4322,2.4325,76800000.0
2007-06-07 11:17:00,2.4326,2.4328,2.4323,2.4327,275400000.0
2007-06-07 11:18:00,2.4327,2.4328,2.4324,2.4327,395299999.0
2007-06-07 11:19:00,2.4327,2.4333,2.4327,2.4333,424800000.0
2007-06-07 11:20:00,2.4331,2.4345,2.433,2.4341,820599999.0
2007-06-07 11:21:00,2.4341,2.4341,2.4335,2.4337,564600000.0
2007-06-07 11:22:00,2.4337,2.4337,2.4326,2.4328,592200001.0
2007-06-07 11:23:00,2.4328,2.4328,2.4323,2.4325,534700003.0
2007-06-07 11:24:00,2.4326,2.4335,2.4326,2.4333,217500001.0
2007-06-07 11:25:00,2.4333,2.4334,2.433,2.433,183600000.0
2007-06-07 11:26:00,2.4329,2.4329,2.4327,2.4327,162000000.0
2007-06-07 11:27:00,2.4327,2.4332,2.4327,2.4332,212400001.0
2007-06-07 11:28:00,2.4332,2.4332,2.4327,2.4328,227600000.0
2007-06-07 11:29:00,2.4329,2.4334,2.4329,2.4334,152400000.0
2007-06-07 11:30:00,2.4333,2.4334,2.433,2.433,198900000.0
2007-06-07 11:31:00,2.4332,2.4335,2.433,2.4335,201499997.0
2007-06-07 11:32:00,2.4335,2.4335,2.4333,2.4335,239800004.0
2007-06-07 11:33:00,2.4335,2.4335,2.4333,2.4335,127100000.0
2007-06-07 11:34:00,2.4335,2.4336,2.4335,2.4335,74000000.0
2007-06-07 11:35:00,2.4335,2.4343,2.4335,2.4337,362600000.0
2007-06-07 11:36:00,2.4337,2.4346,2.4336,2.4345,739799997.0
2007-06-07 11:37:00,2.4346,2.4349,2.4341,2.4344,922500001.0
2007-06-07 11:38:00,2.4344,2.4348,2.4341,2.4341,722999998.0
2007-06-07 11:39:00,2.4341,2.4342,2.4338,2.4338,178800000.0
2007-06-07 11:40:00,2.4339,2.4339,2.4334,2.4337,252400000.0
2007-06-07 11:41:00,2.4337,2.4342,2.4334,2.4339,431800000.0
2007-06-07 11:42:00,2.4339,2.4339,2.4336,2.4338,377000000.0
2007-06-07 11:43:00,2.4338,2.4338,2.4334,2.4335,423000000.0
2007-06-07 11:44:00,2.4334,2.4335,2.4332,2.4333,221300000.0
2007-06-07 11:45:00,2.4333,2.4334,2.4331,2.4333,276400000.0
2007-06-07 11:46:00,2.4333,2.4334,2.433,2.4333,630800000.0
2007-06-07 11:47:00,2.4333,2.4335,2.4331,2.4335,355499999.0
2007-06-07 11:48:00,2.4333,2.4335,2.4332,2.4335,175600000.0
2007-06-07 11:49:00,2.4335,2.4337,2.4333,2.4336,527700000.0
2007-06-07 11:50:00,2.4336,2.4337,2.4335,2.4336,399400000.0
2007-06-07 11:51:00,2.4336,2.4338,2.4334,2.4336,566300002.0
2007-06-07 11:52:00,2.4336,2.4342,2.4335,2.4341,524800000.0
2007-06-07 11:53:00,2.4341,2.4342,2.4338,2.4338,503499994.0
2007-06-07 11:54:00,2.434,2.4342,2.4334,2.4335,213900000.0
2007-06-07 11:55:00,2.4334,2.4338,2.4334,2.4337,296800000.0
2007-06-07 11:56:00,2.4337,2.4349,2.4337,2.4341,654599999.0
2007-06-07 11:57:00,2.4341,2.4347,2.4339,2.4346,943000000.0
2007-06-07 11:58:00,2.4345,2.4349,2.4344,2.4344,395500000.0
2007-06-07 11:59:00,2.4345,2.4347,2.4343,2.4345,345200000.0
2007-06-07 12:00:00,2.4344,2.4346,2.4338,2.4338,246100001.0
2007-06-07 12:01:00,2.4338,2.434,2.4337,2.4338,401600000.0
2007-06-07 12:02:00,2.4338,2.4343,2.4337,2.4343,436400000.0
2007-06-07 12:03:00,2.4342,2.4345,2.4342,2.4343,485800000.0
2007-06-07 12:04:00,2.4344,2.4345,2.434,2.4344,405300001.0
2007-06-07 12:05:00,2.4344,2.4346,2.4341,2.4343,430800003.0
2007-06-07 12:06:00,2.4343,2.435,2.4343,2.4348,383700000.0
2007-06-07 12:07:00,2.4347,2.4348,2.4343,2.4344,509500002.0
2007-06-07 12:08:00,2.4344,2.4345,2.434,2.4341,571499997.0
2007-06-07 12:09:00,2.4342,2.4347,2.434,2.4345,728100003.0
2007-06-07 12:10:00,2.4345,2.4347,2.4343,2.4346,354399999.0
2007-06-07 12:11:00,2.4346,2.4348,2.4342,2.4344,443300002.0
2007-06-07 12:12:00,2.4342,2.4345,2.434,2.4342,411600001.0
2007-06-07 12:13:00,2.4342,2.4342,2.4336,2.4338,521900000.0
2007-06-07 12:14:00,2.4338,2.4338,2.4327,2.4329,501299999.0
2007-06-07 12:15:00,2.4328,2.4336,2.4328,2.4332,1060100000.0
2007-06-07 12:16:00,2.4335,2.4337,2.4332,2.4334,800000000.0
2007-06-07 12:17:00,2.4334,2.434,2.4329,2.4339,708200000.0
2007-06-07 12:18:00,2.4339,2.4339,2.4331,2.4332,596699999.0
2007-06-07 12:19:00,2.4332,2.4332,2.4316,2.4319,911999999.0
2007-06-07 12:20:00,2.4319,2.4326,2.4316,2.4324,792200001.0
2007-06-07 12:21:00,2.4324,2.4325,2.4318,2.432,911799999.0
2007-06-07 12:22:00,2.4322,2.4323,2.4316,2.4318,919299997.0
2007-06-07 12:23:00,2.4318,2.4319,2.4314,2.4316,1250799998.0
2007-06-07 12:24:00,2.4317,2.4318,2.4315,2.4318,784799999.0
2007-06-07 12:25:00,2.4317,2.432,2.4313,2.4313,564100000.0
2007-06-07 12:26:00,2.4314,2.4323,2.4313,2.4321,1255999996.0
2007-06-07 12:27:00,2.4321,2.4327,2.4315,2.4318,687500000.0
2007-06-07 12:28:00,2.4319,2.4324,2.4317,2.432,683500000.0
2007-06-07 12:29:00,2.432,2.4323,2.4318,2.4319,614900000.0
2007-06-07 12:30:00,2.4319,2.4324,2.4317,2.432,914699999.0
2007-06-07 12:31:00,2.432,2.4321,2.4317,2.4319,346100000.0
2007-06-07 12:32:00,2.4319,2.432,2.4315,2.4315,562199998.0
2007-06-07 12:33:00,2.4314,2.4316,2.4314,2.4316,538700003.0
2007-06-07 12:34:00,2.4316,2.4321,2.4314,2.4318,632600000.0
2007-06-07 12:35:00,2.4317,2.432,2.4317,2.432,302600002.0
2007-06-07 12:36:00,2.432,2.4324,2.4317,2.4321,541099997.0
2007-06-07 12:37:00,2.4319,2.4325,2.4319,2.4319,456299998.0
2007-06-07 12:38:00,2.4322,2.4323,2.4318,2.432,437599999.0
2007-06-07 12:39:00,2.4319,2.432,2.4317,2.4318,213100000.0
2007-06-07 12:40:00,2.432,2.4322,2.4316,2.432,534100001.0
2007-06-07 12:41:00,2.432,2.432,2.4317,2.4318,165000000.0
2007-06-07 12:42:00,2.432,2.432,2.4316,2.4317,135600000.0
2007-06-07 12:43:00,2.4317,2.4318,2.4314,2.4314,185000000.0
2007-06-07 12:44:00,2.4314,2.432,2.4314,2.4318,372499999.0
2007-06-07 12:45:00,2.4318,2.4318,2.4315,2.4317,356999998.0
2007-06-07 12:46:00,2.4317,2.4321,2.4315,2.432,498999998.0
2007-06-07 12:47:00,2.4319,2.4325,2.4319,2.4324,463500000.0
2007-06-07 12:48:00,2.4325,2.4326,2.4322,2.4324,118600000.0
2007-06-07 12:49:00,2.4324,2.4329,2.4324,2.4329,122000000.0
2007-06-07 12:50:00,2.4329,2.433,2.4327,2.433,261600000.0
2007-06-07 12:51:00,2.433,2.433,2.4322,2.4322,188300000.0
2007-06-07 12:52:00,2.4323,2.4325,2.4321,2.4322,192000000.0
2007-06-07 12:53:00,2.4322,2.4323,2.4319,2.4322,393800003.0
2007-06-07 12:54:00,2.4322,2.4324,2.432,2.4323,447299998.0
2007-06-07 12:55:00,2.4325,2.4328,2.4322,2.4323,433099998.0
2007-06-07 12:56:00,2.4323,2.433,2.4323,2.433,478600000.0
2007-06-07 12:57:00,2.433,2.4332,2.4327,2.433,711099999.0
2007-06-07 12:58:00,2.4328,2.4331,2.4325,2.4331,340500000.0
2007-06-07 12:59:00,2.4331,2.4333,2.432,2.433,633800003.0
2007-06-07 13:00:00,2.4331,2.4335,2.4309,2.4311,744700001.0
2007-06-07 13:01:00,2.4311,2.4313,2.4305,2.4307,1057500000.0
2007-06-07 13:02:00,2.4308,2.4314,2.4307,2.4312,671200000.0
2007-06-07 13:03:00,2.4312,2.4312,2.4294,2.4296,864400001.0
2007-06-07 13:04:00,2.4296,2.4301,2.429,2.43,600800000.0
2007-06-07 13:05:00,2.43,2.4301,2.4297,2.4299,394300000.0
2007-06-07 13:06:00,2.43,2.43,2.4293,2.4293,360900000.0
2007-06-07 13:07:00,2.4293,2.4294,2.4285,2.429,924300000.0
2007-06-07 13:08:00,2.429,2.4294,2.4285,2.4292,873299999.0
2007-06-07 13:09:00,2.4291,2.4292,2.4282,2.4285,523300000.0
2007-06-07 13:10:00,2.4285,2.4286,2.4284,2.4286,446599999.0
2007-06-07 13:11:00,2.4287,2.4288,2.4285,2.4288,317000000.0
2007-06-07 13:12:00,2.4287,2.4287,2.4281,2.4283,690700000.0
2007-06-07 13:13:00,2.4283,2.4288,2.4282,2.4287,573800000.0
2007-06-07 13:14:00,2.4286,2.429,2.4281,2.4283,391700000.0
2007-06-07 13:15:00,2.4283,2.4285,2.4279,2.4284,945000000.0
2007-06-07 13:16:00,2.4284,2.4288,2.4281,2.4284,803200000.0
2007-06-07 13:17:00,2.4284,2.4285,2.4279,2.4281,584400000.0
2007-06-07 13:18:00,2.4281,2.4287,2.4281,2.4286,497600000.0
2007-06-07 13:19:00,2.4286,2.4291,2.4285,2.4289,385800000.0
2007-06-07 13:20:00,2.4288,2.4292,2.4285,2.4291,852900003.0
2007-06-07 13:21:00,2.4291,2.4293,2.4285,2.4288,873399998.0
2007-06-07 13:22:00,2.4288,2.4291,2.4287,2.4289,638800000.0
2007-06-07 13:23:00,2.429,2.4292,2.4288,2.4292,379900000.0
2007-06-07 13:24:00,2.4292,2.4292,2.429,2.429,557700000.0
2007-06-07 13:25:00,2.4289,2.4292,2.4287,2.4291,540399990.0
2007-06-07 13:26:00,2.429,2.429,2.4288,2.429,297600001.0
2007-06-07 13:27:00,2.4289,2.429,2.4286,2.4286,155100000.0
2007-06-07 13:28:00,2.4287,2.4297,2.4287,2.4294,422700000.0
2007-06-07 13:29:00,2.4294,2.4294,2.429,2.4292,591299998.0
2007-06-07 13:30:00,2.4292,2.4297,2.4291,2.4292,352600001.0
2007-06-07 13:31:00,2.4293,2.4293,2.4289,2.4292,398900003.0
2007-06-07 13:32:00,2.4293,2.4293,2.4289,2.429,175500000.0
2007-06-07 13:33:00,2.4288,2.4289,2.4286,2.4288,823000000.0
2007-06-07 13:34:00,2.4288,2.4291,2.4288,2.4291,389500001.0
2007-06-07 13:35:00,2.429,2.4296,2.4287,2.4292,655200000.0
2007-06-07 13:36:00,2.4293,2.4295,2.429,2.4295,317200000.0
2007-06-07 13:37:00,2.4294,2.4294,2.4289,2.429,434200000.0
2007-06-07 13:38:00,2.429,2.4297,2.4289,2.4295,460700001.0
2007-06-07 13:39:00,2.4294,2.4294,2.4291,2.4293,378000000.0
2007-06-07 13:40:00,2.4292,2.4296,2.429,2.4295,195900000.0
2007-06-07 13:41:00,2.4295,2.4295,2.4292,2.4293,218700000.0
2007-06-07 13:42:00,2.4293,2.4295,2.4291,2.4295,630999999.0
2007-06-07 13:43:00,2.4296,2.4297,2.4292,2.4292,555800001.0
2007-06-07 13:44:00,2.4292,2.4292,2.4286,2.4292,567900000.0
2007-06-07 13:45:00,2.4291,2.4293,2.4286,2.4291,774700003.0
2007-06-07 13:46:00,2.429,2.4294,2.4287,2.4291,695799998.0
2007-06-07 13:47:00,2.4292,2.4296,2.4287,2.4292,1196799996.0
2007-06-07 13:48:00,2.4292,2.4294,2.4289,2.4291,410899999.0
2007-06-07 13:49:00,2.429,2.4297,2.4288,2.4294,474900000.0
2007-06-07 13:50:00,2.4295,2.4309,2.4292,2.4305,728300000.0
2007-06-07 13:51:00,2.4305,2.4306,2.4298,2.4301,484800003.0
2007-06-07 13:52:00,2.4301,2.4302,2.4297,2.4297,646100000.0
2007-06-07 13:53:00,2.4297,2.4299,2.4287,2.429,607300000.0
2007-06-07 13:54:00,2.429,2.4296,2.429,2.4295,492300000.0
2007-06-07 13:55:00,2.4295,2.4297,2.4294,2.4294,100400000.0
2007-06-07 13:56:00,2.4295,2.4295,2.4292,2.4292,142800000.0
2007-06-07 13:57:00,2.4293,2.4302,2.4293,2.4295,730000000.0
2007-06-07 13:58:00,2.4295,2.4297,2.4293,2.4294,517900000.0
2007-06-07 13:59:00,2.4293,2.4295,2.4291,2.4293,284000000.0
2007-06-07 14:00:00,2.4293,2.4293,2.429,2.4293,344800000.0
2007-06-07 14:01:00,2.4293,2.4293,2.4288,2.429,430099999.0
2007-06-07 14:02:00,2.4292,2.4292,2.4288,2.4289,398500000.0
2007-06-07 14:03:00,2.429,2.429,2.4284,2.4285,701399992.0
2007-06-07 14:04:00,2.4285,2.4286,2.4281,2.4281,617400000.0
2007-06-07 14:05:00,2.428,2.4283,2.4277,2.4282,450999999.0
2007-06-07 14:06:00,2.4282,2.4285,2.428,2.4285,477600000.0
2007-06-07 14:07:00,2.4285,2.4287,2.428,2.4281,873900002.0
2007-06-07 14:08:00,2.4282,2.4282,2.4274,2.4277,624599997.0
2007-06-07 14:09:00,2.4277,2.4277,2.4274,2.4275,307499999.0
2007-06-07 14:10:00,2.4276,2.4276,2.4269,2.4269,658299998.0
2007-06-07 14:11:00,2.4268,2.4271,2.4265,2.4267,1157800000.0
2007-06-07 14:12:00,2.4267,2.427,2.4258,2.4261,637999999.0
2007-06-07 14:13:00,2.4261,2.4265,2.426,2.4263,481099999.0
2007-06-07 14:14:00,2.4264,2.4268,2.4261,2.4267,415500001.0
2007-06-07 14:15:00,2.4268,2.4268,2.4257,2.4258,1107399998.0
2007-06-07 14:16:00,2.4258,2.426,2.4251,2.4255,794799996.0
2007-06-07 14:17:00,2.4255,2.426,2.4254,2.426,503799997.0
2007-06-07 14:18:00,2.426,2.4265,2.4259,2.4261,461000000.0
2007-06-07 14:19:00,2.4258,2.4261,2.4252,2.4254,658800000.0
2007-06-07 14:20:00,2.4254,2.4259,2.4253,2.4255,1268899995.0
2007-06-07 14:21:00,2.4255,2.4259,2.4253,2.4258,722500002.0
2007-06-07 14:22:00,2.4259,2.4262,2.4257,2.4257,540399999.0
2007-06-07 14:23:00,2.4258,2.4262,2.4256,2.4261,429800001.0
2007-06-07 14:24:00,2.4261,2.4262,2.4258,2.426,706800005.0
2007-06-07 14:25:00,2.426,2.4262,2.4255,2.4255,475400001.0
2007-06-07 14:26:00,2.4256,2.4258,2.4252,2.4252,482200000.0
2007-06-07 14:27:00,2.4252,2.4255,2.4249,2.425,311100000.0
2007-06-07 14:28:00,2.4252,2.4258,2.4247,2.4255,823499989.0
2007-06-07 14:29:00,2.4255,2.4259,2.4249,2.4249,432699999.0
2007-06-07 14:30:00,2.4253,2.4254,2.4246,2.425,495899999.0
2007-06-07 14:31:00,2.4251,2.4256,2.425,2.4255,531400000.0
2007-06-07 14:32:00,2.4254,2.4257,2.4253,2.4257,392000000.0
2007-06-07 14:33:00,2.4257,2.4257,2.4251,2.4252,495500000.0
2007-06-07 14:34:00,2.4251,2.4253,2.4249,2.4253,510400003.0
2007-06-07 14:35:00,2.4254,2.4256,2.4251,2.4254,381899999.0
2007-06-07 14:36:00,2.4255,2.4256,2.4253,2.4254,344699998.0
2007-06-07 14:37:00,2.4256,2.4256,2.425,2.4252,448000000.0
2007-06-07 14:38:00,2.4252,2.4258,2.4252,2.4258,931399990.0
2007-06-07 14:39:00,2.4258,2.4259,2.4252,2.4252,789200000.0
2007-06-07 14:40:00,2.4252,2.4253,2.4249,2.425,580500000.0
2007-06-07 14:41:00,2.425,2.4253,2.4243,2.4246,729399997.0
2007-06-07 14:42:00,2.4245,2.4248,2.4243,2.4243,684600000.0
2007-06-07 14:43:00,2.4243,2.4248,2.4242,2.4244,431800000.0
2007-06-07 14:44:00,2.4244,2.4248,2.4243,2.4246,615699999.0
2007-06-07 14:45:00,2.4246,2.4246,2.4242,2.4243,461300000.0
2007-06-07 14:46:00,2.4243,2.4247,2.4243,2.4243,328200000.0
2007-06-07 14:47:00,2.4243,2.4244,2.4234,2.4236,711700000.0
2007-06-07 14:48:00,2.4238,2.4246,2.4235,2.4243,802299999.0
2007-06-07 14:49:00,2.4245,2.4246,2.4238,2.424,861600002.0
2007-06-07 14:50:00,2.424,2.4243,2.4238,2.4241,458900001.0
2007-06-07 14:51:00,2.4241,2.4246,2.4241,2.4242,423799999.0
2007-06-07 14:52:00,2.4242,2.4245,2.4242,2.4242,188800000.0
2007-06-07 14:53:00,2.4241,2.4242,2.4238,2.4241,147600000.0
2007-06-07 14:54:00,2.4241,2.4241,2.4237,2.4241,449999999.0
2007-06-07 14:55:00,2.4241,2.4242,2.4238,2.4239,367300002.0
2007-06-07 14:56:00,2.4239,2.4244,2.4239,2.4241,439900002.0
2007-06-07 14:57:00,2.4241,2.4246,2.424,2.4246,532500000.0
2007-06-07 14:58:00,2.4246,2.4247,2.4242,2.4243,527699998.0
2007-06-07 14:59:00,2.4243,2.4245,2.4241,2.4243,764100006.0
2007-06-07 15:00:00,2.4241,2.4246,2.4238,2.4246,930600000.0
2007-06-07 15:01:00,2.4246,2.4248,2.4235,2.4237,838900000.0
2007-06-07 15:02:00,2.4235,2.4238,2.4233,2.4235,661999997.0
2007-06-07 15:03:00,2.4235,2.4239,2.4235,2.4236,267099998.0
2007-06-07 15:04:00,2.4236,2.424,2.4235,2.4238,171000000.0
2007-06-07 15:05:00,2.4241,2.4244,2.424,2.4242,264900000.0
2007-06-07 15:06:00,2.4242,2.4246,2.4238,2.424,620600000.0
2007-06-07 15:07:00,2.4239,2.4245,2.4239,2.4242,700700002.0
2007-06-07 15:08:00,2.4242,2.4244,2.4241,2.4243,560600000.0
2007-06-07 15:09:00,2.4243,2.4251,2.4241,2.425,476100000.0
2007-06-07 15:10:00,2.4249,2.4254,2.4248,2.4253,485700000.0
2007-06-07 15:11:00,2.4253,2.4254,2.425,2.425,447799995.0
2007-06-07 15:12:00,2.4252,2.4256,2.4252,2.4255,401400000.0
2007-06-07 15:13:00,2.4256,2.4262,2.4256,2.4257,715699994.0
2007-06-07 15:14:00,2.4257,2.4259,2.4254,2.4256,454199999.0
2007-06-07 15:15:00,2.4256,2.4258,2.4255,2.4255,185200000.0
2007-06-07 15:16:00,2.4255,2.4259,2.4252,2.4259,339600000.0
2007-06-07 15:17:00,2.4259,2.4259,2.4253,2.4254,542799999.0
2007-06-07 15:18:00,2.4254,2.4258,2.4253,2.4257,430600000.0
2007-06-07 15:19:00,2.4255,2.4255,2.425,2.4252,310999998.0
2007-06-07 15:20:00,2.4252,2.4253,2.4249,2.4249,290000000.0
2007-06-07 15:21:00,2.4249,2.4251,2.4241,2.4243,441300002.0
2007-06-07 15:22:00,2.4242,2.4244,2.4241,2.4242,367999998.0
2007-06-07 15:23:00,2.4242,2.4244,2.4241,2.4243,244700000.0
2007-06-07 15:24:00,2.4243,2.4245,2.4242,2.4242,262600000.0
2007-06-07 15:25:00,2.4242,2.4246,2.4242,2.4244,428600000.0
2007-06-07 15:26:00,2.4245,2.4246,2.4243,2.4245,170599999.0
2007-06-07 15:27:00,2.4247,2.4247,2.4243,2.4243,377400000.0
2007-06-07 15:28:00,2.4243,2.4247,2.4243,2.4243,238300000.0
2007-06-07 15:29:00,2.4244,2.4245,2.4241,2.4243,424400000.0
2007-06-07 15:30:00,2.4243,2.4244,2.424,2.4244,274800000.0
2007-06-07 15:31:00,2.4244,2.4244,2.4239,2.4239,291999999.0
2007-06-07 15:32:00,2.4239,2.4241,2.4238,2.4238,342300000.0
2007-06-07 15:33:00,2.4238,2.4242,2.4238,2.4242,489200000.0
2007-06-07 15:34:00,2.4241,2.4245,2.424,2.4242,663100000.0
2007-06-07 15:35:00,2.4242,2.4247,2.4242,2.4244,411300000.0
2007-06-07 15:36:00,2.4246,2.4247,2.424,2.4242,645799997.0
2007-06-07 15:37:00,2.4242,2.4245,2.4242,2.4242,417900000.0
2007-06-07 15:38:00,2.4242,2.4245,2.4242,2.4242,370700000.0
2007-06-07 15:39:00,2.4241,2.4242,2.4237,2.4238,446100000.0
2007-06-07 15:40:00,2.4238,2.4249,2.4238,2.4247,695100001.0
2007-06-07 15:41:00,2.4247,2.425,2.4246,2.4248,644800006.0
2007-06-07 15:42:00,2.4248,2.4252,2.4247,2.4249,624300000.0
2007-06-07 15:43:00,2.4249,2.4252,2.4245,2.4246,331600000.0
2007-06-07 15:44:00,2.4248,2.425,2.4246,2.4248,688599999.0
2007-06-07 15:45:00,2.4249,2.4254,2.4248,2.4252,271600000.0
2007-06-07 15:46:00,2.4252,2.4253,2.4248,2.425,279200000.0
2007-06-07 15:47:00,2.425,2.4252,2.4248,2.4251,765499994.0
2007-06-07 15:48:00,2.4251,2.4253,2.4247,2.4249,821500002.0
2007-06-07 15:49:00,2.4249,2.4253,2.4247,2.4251,294700000.0
2007-06-07 15:50:00,2.4252,2.4255,2.4249,2.4255,648399994.0
2007-06-07 15:51:00,2.4257,2.4257,2.4251,2.4251,407099997.0
2007-06-07 15:52:00,2.4252,2.4256,2.4251,2.4253,577499998.0
2007-06-07 15:53:00,2.4253,2.4253,2.4248,2.4251,705899997.0
2007-06-07 15:54:00,2.4251,2.4252,2.4249,2.4249,537999999.0
2007-06-07 15:55:00,2.4249,2.4254,2.4249,2.425,487699998.0
2007-06-07 15:56:00,2.4251,2.4252,2.4248,2.425,361200001.0
2007-06-07 15:57:00,2.425,2.4253,2.4248,2.4252,660999992.0
2007-06-07 15:58:00,2.4252,2.4254,2.425,2.425,394199996.0
2007-06-07 15:59:00,2.425,2.4253,2.4244,2.4249,440900000.0
2007-06-07 16:00:00,2.4247,2.4252,2.4245,2.425,326800000.0
2007-06-07 16:01:00,2.425,2.4252,2.4249,2.4252,302300000.0
2007-06-07 16:02:00,2.4252,2.4253,2.4251,2.4252,179099999.0
2007-06-07 16:03:00,2.4251,2.4257,2.425,2.4254,449000000.0
2007-06-07 16:04:00,2.4256,2.4256,2.4252,2.4255,505000000.0
2007-06-07 16:05:00,2.4257,2.426,2.4255,2.4256,374399998.0
2007-06-07 16:06:00,2.4255,2.4256,2.4251,2.4252,658699999.0
2007-06-07 16:07:00,2.4252,2.4254,2.4249,2.4249,269900000.0
2007-06-07 16:08:00,2.4249,2.4251,2.4244,2.4246,575299998.0
2007-06-07 16:09:00,2.4246,2.4251,2.4244,2.4249,507400000.0
2007-06-07 16:10:00,2.4249,2.4251,2.4248,2.4249,311599997.0
2007-06-07 16:11:00,2.4249,2.4254,2.4249,2.4251,367100000.0
2007-06-07 16:12:00,2.4251,2.4255,2.425,2.4254,629300001.0
2007-06-07 16:13:00,2.4254,2.4254,2.4251,2.4252,415400000.0
2007-06-07 16:14:00,2.4252,2.4254,2.4251,2.4252,378399998.0
2007-06-07 16:15:00,2.4252,2.4259,2.4252,2.4254,809999998.0
2007-06-07 16:16:00,2.4253,2.4256,2.4252,2.4252,834200000.0
2007-06-07 16:17:00,2.4252,2.4256,2.4251,2.4254,650400001.0
2007-06-07 16:18:00,2.4254,2.4258,2.4251,2.4258,335899999.0
2007-06-07 16:19:00,2.4257,2.4258,2.425,2.4252,712200001.0
2007-06-07 16:20:00,2.4252,2.4256,2.425,2.4253,492100000.0
2007-06-07 16:21:00,2.4253,2.4259,2.4253,2.4256,429300001.0
2007-06-07 16:22:00,2.4257,2.4257,2.4254,2.4255,269399999.0
2007-06-07 16:23:00,2.4255,2.4255,2.4252,2.4254,158800000.0
2007-06-07 16:24:00,2.4254,2.4259,2.4252,2.4257,560300000.0
2007-06-07 16:25:00,2.4257,2.4259,2.4255,2.4259,703000000.0
2007-06-07 16:26:00,2.4256,2.426,2.4255,2.4255,515599997.0
2007-06-07 16:27:00,2.4256,2.4257,2.4254,2.4255,250600000.0
2007-06-07 16:28:00,2.4255,2.4256,2.4253,2.4255,492000000.0
2007-06-07 16:29:00,2.4255,2.4256,2.4253,2.4253,298200000.0
2007-06-07 16:30:00,2.4253,2.4253,2.4249,2.425,253800000.0
2007-06-07 16:31:00,2.425,2.4252,2.4249,2.4249,133500001.0
2007-06-07 16:32:00,2.4249,2.425,2.4246,2.4247,250000000.0
2007-06-07 16:33:00,2.4248,2.4257,2.4248,2.4254,968000004.0
2007-06-07 16:34:00,2.4255,2.426,2.4254,2.4259,457100000.0
2007-06-07 16:35:00,2.4258,2.4259,2.4253,2.4256,805400002.0
2007-06-07 16:36:00,2.4256,2.4259,2.4253,2.4259,545500000.0
2007-06-07 16:37:00,2.4259,2.426,2.4255,2.4255,657799999.0
2007-06-07 16:38:00,2.4256,2.4256,2.4251,2.4252,614100001.0
2007-06-07 16:39:00,2.4252,2.4252,2.4245,2.4245,878499997.0
2007-06-07 16:40:00,2.4245,2.4247,2.4241,2.4242,711800000.0
2007-06-07 16:41:00,2.4242,2.4244,2.424,2.424,384600000.0
2007-06-07 16:42:00,2.424,2.4244,2.4237,2.4241,1062299994.0
2007-06-07 16:43:00,2.4241,2.4242,2.4237,2.4238,764200000.0
2007-06-07 16:44:00,2.4238,2.4243,2.4238,2.4241,565000000.0
2007-06-07 16:45:00,2.4243,2.4243,2.4239,2.424,306800000.0
2007-06-07 16:46:00,2.424,2.4246,2.424,2.4245,460900000.0
2007-06-07 16:47:00,2.4245,2.4248,2.4244,2.4246,500199999.0
2007-06-07 16:48:00,2.4244,2.4246,2.4243,2.4245,328499999.0
2007-06-07 16:49:00,2.4245,2.425,2.4244,2.425,363999999.0
2007-06-07 16:50:00,2.4249,2.4252,2.4249,2.4249,274900000.0
2007-06-07 16:51:00,2.4249,2.4253,2.4246,2.4247,596000000.0
2007-06-07 16:52:00,2.4248,2.425,2.4246,2.4247,497400001.0
2007-06-07 16:53:00,2.4247,2.425,2.4247,2.4249,310400000.0
2007-06-07 16:54:00,2.425,2.4251,2.4246,2.4247,306700001.0
2007-06-07 16:55:00,2.4248,2.425,2.4247,2.4249,357300000.0
2007-06-07 16:56:00,2.4248,2.425,2.4246,2.4249,1002899995.0
2007-06-07 16:57:00,2.4249,2.4252,2.4247,2.4251,577900000.0
2007-06-07 16:58:00,2.4251,2.4254,2.4249,2.4252,579700001.0
2007-06-07 16:59:00,2.4252,2.4254,2.424,2.4244,734700000.0
2007-06-07 17:00:00,2.4245,2.4248,2.4239,2.4248,832399999.0
2007-06-07 17:01:00,2.4248,2.425,2.4245,2.4246,727699999.0
2007-06-07 17:02:00,2.4246,2.425,2.4245,2.4248,794999999.0
2007-06-07 17:03:00,2.4249,2.4251,2.4244,2.4248,832299999.0
2007-06-07 17:04:00,2.4248,2.4249,2.4244,2.4247,481300003.0
2007-06-07 17:05:00,2.4246,2.4248,2.4244,2.4248,410899997.0
2007-06-07 17:06:00,2.4248,2.4249,2.4245,2.4246,793400001.0
2007-06-07 17:07:00,2.4245,2.425,2.4244,2.4244,303600003.0
2007-06-07 17:08:00,2.4244,2.425,2.4242,2.4243,808800000.0
2007-06-07 17:09:00,2.4242,2.4246,2.424,2.4242,621599999.0
2007-06-07 17:10:00,2.4243,2.4244,2.4239,2.4239,541499998.0
2007-06-07 17:11:00,2.424,2.4241,2.4235,2.4239,575600000.0
2007-06-07 17:12:00,2.4239,2.424,2.4237,2.4237,683900000.0
2007-06-07 17:13:00,2.4237,2.4239,2.4235,2.4236,325200001.0
2007-06-07 17:14:00,2.4235,2.4238,2.4233,2.4235,328800001.0
2007-06-07 17:15:00,2.4235,2.4237,2.4233,2.4235,376600000.0
2007-06-07 17:16:00,2.4235,2.4236,2.4232,2.4235,389100000.0
2007-06-07 17:17:00,2.4235,2.4235,2.4231,2.4233,426000001.0
2007-06-07 17:18:00,2.4233,2.4238,2.4233,2.4234,520600002.0
2007-06-07 17:19:00,2.4235,2.4237,2.4234,2.4234,477200000.0
2007-06-07 17:20:00,2.4236,2.4237,2.4229,2.4234,599600002.0
2007-06-07 17:21:00,2.4234,2.4241,2.4232,2.424,660999999.0
2007-06-07 17:22:00,2.4241,2.4242,2.4238,2.4238,269600000.0
2007-06-07 17:23:00,2.424,2.4242,2.4236,2.4238,353999999.0
2007-06-07 17:24:00,2.4238,2.4245,2.4236,2.4244,665400000.0
2007-06-07 17:25:00,2.4244,2.4245,2.4242,2.4244,433600000.0
2007-06-07 17:26:00,2.4244,2.425,2.4244,2.4247,466800000.0
2007-06-07 17:27:00,2.4249,2.4251,2.4247,2.4249,301600000.0
2007-06-07 17:28:00,2.4249,2.4251,2.4247,2.4248,435200000.0
2007-06-07 17:29:00,2.4248,2.4248,2.4243,2.4245,471500000.0
2007-06-07 17:30:00,2.4245,2.4247,2.4245,2.4245,99600000.0
2007-06-07 17:31:00,2.4246,2.4246,2.4241,2.4242,214600000.0
2007-06-07 17:32:00,2.4242,2.4245,2.424,2.4244,188800000.0
2007-06-07 17:33:00,2.4244,2.4244,2.4239,2.424,204800000.0
2007-06-07 17:34:00,2.424,2.4243,2.4235,2.4239,398300000.0
2007-06-07 17:35:00,2.4238,2.4243,2.4238,2.4242,398000000.0
2007-06-07 17:36:00,2.4242,2.4248,2.4241,2.4246,314800000.0
2007-06-07 17:37:00,2.4245,2.4247,2.4245,2.4246,116000000.0
2007-06-07 17:38:00,2.4247,2.4248,2.424,2.4244,413299997.0
2007-06-07 17:39:00,2.4243,2.4246,2.4243,2.4246,207200000.0
2007-06-07 17:40:00,2.4244,2.4246,2.4242,2.4246,279000000.0
2007-06-07 17:41:00,2.4245,2.4246,2.4242,2.4242,211400000.0
2007-06-07 17:42:00,2.4242,2.4246,2.4241,2.4244,102800000.0
2007-06-07 17:43:00,2.4246,2.4249,2.4246,2.4247,47200000.0
2007-06-07 17:44:00,2.4249,2.4249,2.4246,2.4248,189600000.0
2007-06-07 17:45:00,2.4248,2.4248,2.4246,2.4246,138400000.0
2007-06-07 17:46:00,2.4246,2.425,2.4246,2.4249,215300000.0
2007-06-07 17:47:00,2.4249,2.425,2.4244,2.4246,336000001.0
2007-06-07 17:48:00,2.4246,2.4253,2.4245,2.4251,736700001.0
2007-06-07 17:49:00,2.4252,2.4258,2.4252,2.4256,230400000.0
2007-06-07 17:50:00,2.4255,2.4256,2.4253,2.4254,309300000.0
2007-06-07 17:51:00,2.4254,2.4255,2.4252,2.4253,178400000.0
2007-06-07 17:52:00,2.4252,2.4255,2.425,2.4252,328000000.0
2007-06-07 17:53:00,2.4252,2.4252,2.4249,2.425,300800000.0
2007-06-07 17:54:00,2.425,2.4251,2.4247,2.4249,207200000.0
2007-06-07 17:55:00,2.4249,2.4251,2.4248,2.4248,350900000.0
2007-06-07 17:56:00,2.4248,2.4248,2.4239,2.4239,396700000.0
2007-06-07 17:57:00,2.4239,2.4239,2.4234,2.4236,303500000.0
2007-06-07 17:58:00,2.4239,2.4242,2.4237,2.4238,311200000.0
2007-06-07 17:59:00,2.4238,2.4239,2.4236,2.4237,440800000.0
2007-06-07 18:00:00,2.4237,2.424,2.4236,2.4239,512000000.0
2007-06-07 18:01:00,2.424,2.4242,2.4237,2.4242,355199999.0
2007-06-07 18:02:00,2.4242,2.4242,2.4238,2.4239,251800000.0
2007-06-07 18:03:00,2.4239,2.4241,2.4239,2.4241,226800000.0
2007-06-07 18:04:00,2.4241,2.4241,2.4237,2.424,281600000.0
2007-06-07 18:05:00,2.4239,2.424,2.4235,2.4235,321600000.0
2007-06-07 18:06:00,2.4236,2.4239,2.4235,2.4235,368400000.0
2007-06-07 18:07:00,2.4235,2.4236,2.423,2.4234,247600000.0
2007-06-07 18:08:00,2.4233,2.4233,2.4229,2.4229,217200000.0
2007-06-07 18:09:00,2.4228,2.4233,2.4226,2.4231,410800000.0
2007-06-07 18:10:00,2.4231,2.4237,2.4231,2.4234,541200000.0
2007-06-07 18:11:00,2.4234,2.4235,2.4231,2.4233,327299999.0
2007-06-07 18:12:00,2.4232,2.4236,2.4232,2.4235,269900000.0
2007-06-07 18:13:00,2.4235,2.4237,2.4233,2.4234,230800000.0
2007-06-07 18:14:00,2.4233,2.4235,2.423,2.4233,324100000.0
2007-06-07 18:15:00,2.4233,2.4236,2.4228,2.4231,553099998.0
2007-06-07 18:16:00,2.4233,2.4236,2.4229,2.4233,728900000.0
2007-06-07 18:17:00,2.4233,2.4243,2.4232,2.4239,714200000.0
2007-06-07 18:18:00,2.4241,2.4243,2.4238,2.4241,253400002.0
2007-06-07 18:19:00,2.4241,2.4243,2.4239,2.4239,249500000.0
2007-06-07 18:20:00,2.424,2.4244,2.4238,2.424,381800000.0
2007-06-07 18:21:00,2.424,2.4241,2.4236,2.4237,264800000.0
2007-06-07 18:22:00,2.4237,2.4241,2.4237,2.4239,92400000.0
2007-06-07 18:23:00,2.4239,2.4241,2.4236,2.4237,193100000.0
2007-06-07 18:24:00,2.4237,2.4241,2.4236,2.4236,154200000.0
2007-06-07 18:25:00,2.4237,2.4246,2.4236,2.4246,242400000.0
2007-06-07 18:26:00,2.4246,2.4247,2.4243,2.4246,377400000.0
2007-06-07 18:27:00,2.4248,2.4251,2.4247,2.4247,227200000.0
2007-06-07 18:28:00,2.4247,2.4247,2.4244,2.4246,308200000.0
2007-06-07 18:29:00,2.4245,2.4245,2.4241,2.4244,204500000.0
2007-06-07 18:30:00,2.4242,2.4245,2.424,2.424,172400000.0
2007-06-07 18:31:00,2.424,2.4241,2.4234,2.4239,567899999.0
2007-06-07 18:32:00,2.4241,2.4243,2.4236,2.4243,395200002.0
2007-06-07 18:33:00,2.4244,2.4248,2.4243,2.4243,344500001.0
2007-06-07 18:34:00,2.4244,2.4247,2.4242,2.4245,386799999.0
2007-06-07 18:35:00,2.4244,2.4247,2.4243,2.4245,181000000.0
2007-06-07 18:36:00,2.4244,2.4245,2.4241,2.4244,259100000.0
2007-06-07 18:37:00,2.4244,2.4248,2.4242,2.4243,239500000.0
2007-06-07 18:38:00,2.4244,2.4245,2.4241,2.4241,321000000.0
2007-06-07 18:39:00,2.4241,2.4243,2.4238,2.4243,657300003.0
2007-06-07 18:40:00,2.4242,2.4246,2.4241,2.4242,493999999.0
2007-06-07 18:41:00,2.4243,2.4245,2.4241,2.4242,348400000.0
2007-06-07 18:42:00,2.4242,2.4245,2.4241,2.4245,144800000.0
2007-06-07 18:43:00,2.4244,2.4247,2.4243,2.4246,207100000.0
2007-06-07 18:44:00,2.4245,2.4248,2.4245,2.4247,226800000.0
2007-06-07 18:45:00,2.4245,2.4247,2.424,2.424,279600000.0
2007-06-07 18:46:00,2.424,2.424,2.4236,2.4239,164000000.0
2007-06-07 18:47:00,2.4239,2.4239,2.4233,2.4234,395600000.0
2007-06-07 18:48:00,2.4235,2.4236,2.422,2.4223,322600000.0
2007-06-07 18:49:00,2.4223,2.4226,2.4219,2.4225,563000000.0
2007-06-07 18:50:00,2.4225,2.4228,2.4221,2.4222,685600000.0
2007-06-07 18:51:00,2.4222,2.4225,2.4221,2.4224,576700000.0
2007-06-07 18:52:00,2.4224,2.4241,2.4224,2.424,484400000.0
2007-06-07 18:53:00,2.424,2.4241,2.4232,2.4232,159200000.0
2007-06-07 18:54:00,2.4232,2.4235,2.423,2.4235,233700000.0
2007-06-07 18:55:00,2.4235,2.4235,2.4231,2.4232,179200000.0
2007-06-07 18:56:00,2.4232,2.4232,2.4221,2.4224,499800000.0
2007-06-07 18:57:00,2.4224,2.4224,2.4218,2.4218,309600000.0
2007-06-07 18:58:00,2.4218,2.422,2.4214,2.4216,721299999.0
2007-06-07 18:59:00,2.4215,2.4218,2.4214,2.4216,252300000.0
2007-06-07 19:00:00,2.4215,2.4222,2.4213,2.422,261200000.0
2007-06-07 19:01:00,2.422,2.4224,2.4218,2.4222,449100000.0
2007-06-07 19:02:00,2.4222,2.4227,2.4222,2.4224,577100001.0
2007-06-07 19:03:00,2.4224,2.4228,2.4221,2.4226,529800000.0
2007-06-07 19:04:00,2.4224,2.4231,2.4223,2.4228,332000001.0
2007-06-07 19:05:00,2.4228,2.423,2.4227,2.423,159400000.0
2007-06-07 19:06:00,2.423,2.4232,2.4227,2.4227,89400000.0
2007-06-07 19:07:00,2.423,2.4231,2.4227,2.4231,196200000.0
2007-06-07 19:08:00,2.4231,2.4235,2.4228,2.4228,193300000.0
2007-06-07 19:09:00,2.4228,2.4229,2.4225,2.4226,182100000.0
2007-06-07 19:10:00,2.4226,2.423,2.4223,2.4223,286700000.0
2007-06-07 19:11:00,2.4223,2.4225,2.4222,2.4225,270900000.0
2007-06-07 19:12:00,2.4225,2.4227,2.4222,2.4223,295400000.0
2007-06-07 19:13:00,2.4223,2.4225,2.4221,2.4223,146400000.0
2007-06-07 19:14:00,2.4223,2.4224,2.4222,2.4222,62400000.0
2007-06-07 19:15:00,2.4223,2.4225,2.4222,2.4223,166500000.0
2007-06-07 19:16:00,2.4223,2.4226,2.422,2.422,218000000.0
2007-06-07 19:17:00,2.422,2.422,2.4212,2.4213,376700000.0
2007-06-07 19:18:00,2.4212,2.4214,2.4205,2.4209,513700000.0
2007-06-07 19:19:00,2.4209,2.4212,2.4209,2.421,540800000.0
2007-06-07 19:20:00,2.421,2.4217,2.4209,2.4217,230700000.0
2007-06-07 19:21:00,2.4217,2.4218,2.4215,2.4218,201400000.0
2007-06-07 19:22:00,2.4219,2.4219,2.421,2.4212,318800000.0
2007-06-07 19:23:00,2.4212,2.4219,2.4212,2.4219,123300000.0
2007-06-07 19:24:00,2.4219,2.4219,2.4215,2.4215,92400000.0
2007-06-07 19:25:00,2.4216,2.4222,2.4216,2.4222,301600000.0
2007-06-07 19:26:00,2.4222,2.4224,2.4221,2.4222,23000000.0
2007-06-07 19:27:00,2.422,2.4221,2.4218,2.4221,165600000.0
2007-06-07 19:28:00,2.4221,2.4222,2.4219,2.4221,185400000.0
2007-06-07 19:29:00,2.4223,2.4223,2.4216,2.4219,218400000.0
2007-06-07 19:30:00,2.4219,2.4223,2.4218,2.4221,146300000.0
2007-06-07 19:31:00,2.4221,2.4221,2.4219,2.4221,48200000.0
2007-06-07 19:32:00,2.4221,2.4223,2.4219,2.4219,105300000.0
2007-06-07 19:33:00,2.4218,2.4221,2.4215,2.4218,298600001.0
2007-06-07 19:34:00,2.4218,2.422,2.4217,2.422,133300000.0
2007-06-07 19:35:00,2.4221,2.4223,2.4219,2.422,102600000.0
2007-06-07 19:36:00,2.422,2.422,2.4219,2.422,127700000.0
2007-06-07 19:37:00,2.4219,2.4223,2.4219,2.4222,164200000.0
2007-06-07 19:38:00,2.4223,2.4228,2.4221,2.4222,263900000.0
2007-06-07 19:39:00,2.4221,2.4222,2.4216,2.4216,190699999.0
2007-06-07 19:40:00,2.4217,2.4218,2.4211,2.4214,147600000.0
2007-06-07 19:41:00,2.4213,2.4214,2.4211,2.4212,167399999.0
2007-06-07 19:42:00,2.4212,2.4214,2.421,2.421,284800000.0
2007-06-07 19:43:00,2.4211,2.4216,2.4209,2.4216,177600000.0
2007-06-07 19:44:00,2.4216,2.422,2.4214,2.4219,110100000.0
2007-06-07 19:45:00,2.4219,2.4221,2.4218,2.4218,26800000.0
2007-06-07 19:46:00,2.4219,2.4219,2.4212,2.4216,129600000.0
2007-06-07 19:47:00,2.4216,2.4218,2.4215,2.4217,152600000.0
2007-06-07 19:48:00,2.4216,2.4216,2.4213,2.4214,63200000.0
2007-06-07 19:49:00,2.4214,2.4217,2.4212,2.4214,108300000.0
2007-06-07 19:50:00,2.4214,2.4214,2.4213,2.4214,16100000.0
2007-06-07 19:51:00,2.4215,2.4215,2.421,2.4214,67400000.0
2007-06-07 19:52:00,2.4214,2.4216,2.4213,2.4213,178000000.0
2007-06-07 19:53:00,2.4213,2.4214,2.4213,2.4214,31200000.0
2007-06-07 19:54:00,2.4213,2.4214,2.421,2.4213,64600000.0
2007-06-07 19:55:00,2.4213,2.4216,2.4212,2.4213,104000000.0
2007-06-07 19:56:00,2.4214,2.4216,2.4213,2.4214,56600000.0
2007-06-07 19:57:00,2.4214,2.4214,2.421,2.421,56400000.0
2007-06-07 19:58:00,2.4213,2.4214,2.4211,2.4213,60900000.0
2007-06-07 19:59:00,2.4213,2.4215,2.4212,2.4212,70000000.0
2007-06-07 20:00:00,2.4212,2.4213,2.4211,2.4212,78000000.0
2007-06-07 20:01:00,2.4212,2.4212,2.421,2.4211,165000000.0
2007-06-07 20:02:00,2.4211,2.4213,2.4208,2.4212,170400000.0
2007-06-07 20:03:00,2.4212,2.4214,2.4211,2.4214,130300000.0
2007-06-07 20:04:00,2.4214,2.4216,2.4212,2.4212,105000000.0
2007-06-07 20:05:00,2.4214,2.4214,2.421,2.4212,122499999.0
2007-06-07 20:06:00,2.4213,2.4214,2.4212,2.4214,77200000.0
2007-06-07 20:07:00,2.4215,2.4216,2.4213,2.4216,55800000.0
2007-06-07 20:08:00,2.4215,2.4219,2.4214,2.4217,158600001.0
2007-06-07 20:09:00,2.4218,2.4219,2.4216,2.4219,113200000.0
2007-06-07 20:10:00,2.4219,2.4221,2.4218,2.4221,147400000.0
2007-06-07 20:11:00,2.422,2.422,2.4217,2.4218,55200000.0
2007-06-07 20:12:00,2.4218,2.4218,2.4215,2.4215,112800000.0
2007-06-07 20:13:00,2.4215,2.4216,2.4215,2.4215,137600000.0
2007-06-07 20:14:00,2.4215,2.4217,2.4212,2.4216,120100000.0
2007-06-07 20:15:00,2.4216,2.4216,2.4213,2.4215,85600000.0
2007-06-07 20:16:00,2.4215,2.4215,2.4207,2.4208,400400000.0
2007-06-07 20:17:00,2.4208,2.4208,2.4206,2.4206,64600000.0
2007-06-07 20:18:00,2.4206,2.4208,2.4206,2.4206,86300000.0
2007-06-07 20:19:00,2.4207,2.4208,2.4203,2.4206,122900000.0
2007-06-07 20:20:00,2.4206,2.421,2.4206,2.421,87600000.0
2007-06-07 20:21:00,2.421,2.4217,2.421,2.4214,149000000.0
2007-06-07 20:22:00,2.4215,2.4217,2.4211,2.4211,70100000.0
2007-06-07 20:23:00,2.4211,2.4213,2.4211,2.4211,174500000.0
2007-06-07 20:24:00,2.4211,2.4214,2.421,2.4211,170500000.0
2007-06-07 20:25:00,2.4211,2.4212,2.4211,2.4212,185700002.0
2007-06-07 20:26:00,2.4212,2.4212,2.4212,2.4212,33200000.0
2007-06-07 20:27:00,2.4213,2.4215,2.4212,2.4215,99200000.0
2007-06-07 20:28:00,2.4216,2.4216,2.4213,2.4216,190400000.0
2007-06-07 20:29:00,2.4215,2.4216,2.4215,2.4216,49300000.0
2007-06-07 20:30:00,2.4216,2.4216,2.4214,2.4214,59600000.0
2007-06-07 20:31:00,2.4215,2.4215,2.4212,2.4214,300000000.0
2007-06-07 20:32:00,2.4214,2.4215,2.4211,2.4214,69199999.0
2007-06-07 20:33:00,2.4214,2.4216,2.4212,2.4216,138199999.0
2007-06-07 20:34:00,2.4216,2.4216,2.4212,2.4212,147900000.0
2007-06-07 20:35:00,2.4213,2.4213,2.4208,2.4209,112600000.0
2007-06-07 20:36:00,2.4209,2.4212,2.4208,2.4212,329000002.0
2007-06-07 20:37:00,2.4212,2.4213,2.421,2.421,352400000.0
2007-06-07 20:38:00,2.4211,2.4214,2.4209,2.4213,195900000.0
2007-06-07 20:39:00,2.4213,2.4214,2.421,2.4213,102500000.0
2007-06-07 20:40:00,2.4213,2.4213,2.421,2.421,42600000.0
2007-06-07 20:41:00,2.4211,2.4214,2.421,2.4213,166100000.0
2007-06-07 20:42:00,2.4213,2.4213,2.4211,2.4211,64700000.0
2007-06-07 20:43:00,2.4211,2.4211,2.4209,2.4209,57600000.0
2007-06-07 20:44:00,2.4211,2.4213,2.4207,2.4209,95000000.0
2007-06-07 20:45:00,2.4209,2.4214,2.4209,2.4212,244900000.0
2007-06-07 20:46:00,2.4213,2.4214,2.4212,2.4213,164900000.0
2007-06-07 20:47:00,2.4213,2.4217,2.4213,2.4213,424900002.0
2007-06-07 20:48:00,2.4215,2.4215,2.4213,2.4214,80100000.0
2007-06-07 20:49:00,2.4214,2.4222,2.4214,2.4221,232600000.0
2007-06-07 20:50:00,2.4221,2.4222,2.4218,2.4219,226400000.0
2007-06-07 20:51:00,2.4219,2.4221,2.4218,2.4221,81300000.0
2007-06-07 20:52:00,2.4221,2.4221,2.422,2.422,103600000.0
2007-06-07 20:53:00,2.422,2.4221,2.4216,2.4216,182300000.0
2007-06-07 20:54:00,2.4216,2.4217,2.4214,2.4214,331900001.0
2007-06-07 20:55:00,2.4215,2.4218,2.4214,2.4218,103700000.0
2007-06-07 20:56:00,2.4218,2.4221,2.4217,2.422,220900000.0
2007-06-07 20:57:00,2.422,2.422,2.4219,2.4219,62000000.0
2007-06-07 20:58:00,2.422,2.4221,2.422,2.422,71400000.0
2007-06-07 20:59:00,2.422,2.422,2.4211,2.4214,349400000.0
2007-06-07 21:00:00,2.4213,2.4214,2.4209,2.4209,330900001.0
2007-06-07 21:01:00,2.4209,2.4211,2.4208,2.4209,143900000.0
2007-06-07 21:02:00,2.4212,2.4214,2.421,2.4212,100700000.0
2007-06-07 21:03:00,2.4212,2.4213,2.4212,2.4212,89400000.0
2007-06-07 21:04:00,2.4212,2.4213,2.4212,2.4212,122000000.0
2007-06-07 21:05:00,2.4212,2.4221,2.4212,2.4217,294700000.0
2007-06-07 21:06:00,2.4217,2.4221,2.4216,2.4218,81300001.0
2007-06-07 21:07:00,2.4219,2.422,2.4218,2.422,83499999.0
2007-06-07 21:08:00,2.422,2.4223,2.422,2.4221,40800000.0
2007-06-07 21:09:00,2.4223,2.4225,2.4223,2.4223,64800000.0
2007-06-07 21:10:00,2.4223,2.4223,2.4219,2.422,238300001.0
2007-06-07 21:11:00,2.422,2.4222,2.422,2.422,65200000.0
2007-06-07 21:12:00,2.422,2.4221,2.422,2.4221,35600000.0
2007-06-07 21:13:00,2.4221,2.4224,2.422,2.4222,72800000.0
2007-06-07 21:14:00,2.4222,2.4223,2.4222,2.4222,86400000.0
2007-06-07 21:15:00,2.4223,2.4224,2.4223,2.4224,12800000.0
2007-06-07 21:16:00,2.4224,2.4224,2.4224,2.4224,4000000.0
2007-06-07 21:17:00,2.42208,2.42212,2.4219,2.42202,143600000.0
2007-06-07 21:18:00,2.4225,2.4231,2.4225,2.4231,115200000.0
2007-06-07 21:19:00,2.4231,2.4233,2.4227,2.4227,89600000.0
2007-06-07 21:20:00,2.4227,2.4229,2.4225,2.4227,117800000.0
2007-06-07 21:21:00,2.4227,2.4227,2.4227,2.4227,60000000.0
2007-06-07 21:22:00,2.4227,2.4227,2.4226,2.4227,44000000.0
2007-06-07 21:23:00,2.4227,2.4229,2.4226,2.4229,14000000.0
2007-06-07 21:24:00,2.4229,2.4229,2.4227,2.4229,67600000.0
2007-06-07 21:25:00,2.4229,2.4231,2.4228,2.4229,82900000.0
2007-06-07 21:26:00,2.4229,2.4234,2.4229,2.4234,94400000.0
2007-06-07 21:27:00,2.4233,2.4233,2.4233,2.4233,30400000.0
2007-06-07 21:28:00,2.4233,2.4233,2.4228,2.4228,124400000.0
2007-06-07 21:29:00,2.4229,2.4229,2.4224,2.4224,424500002.0
2007-06-07 21:30:00,2.4225,2.4228,2.4225,2.4227,109400000.0
2007-06-07 21:31:00,2.4228,2.423,2.4227,2.423,97900000.0
2007-06-07 21:32:00,2.423,2.423,2.4227,2.4228,185600001.0
2007-06-07 21:33:00,2.423,2.423,2.4229,2.4229,164400000.0
2007-06-07 21:34:00,2.4229,2.4229,2.4226,2.4228,212000000.0
2007-06-07 21:35:00,2.4228,2.423,2.4228,2.4229,144400000.0
2007-06-07 21:36:00,2.4229,2.423,2.4229,2.423,61600000.0
2007-06-07 21:37:00,2.423,2.4233,2.423,2.4233,44800000.0
2007-06-07 21:38:00,2.4232,2.4232,2.4228,2.4229,194299999.0
2007-06-07 21:39:00,2.423,2.4233,2.4229,2.423,200300000.0
2007-06-07 21:40:00,2.423,2.4231,2.4227,2.4228,234000001.0
2007-06-07 21:41:00,2.4229,2.4231,2.4228,2.4229,89200000.0
2007-06-07 21:42:00,2.4229,2.4229,2.4224,2.4226,86200000.0
2007-06-07 21:43:00,2.4225,2.4226,2.4223,2.4226,112400000.0
2007-06-07 21:44:00,2.4226,2.423,2.4226,2.4228,189500000.0
2007-06-07 21:45:00,2.4229,2.423,2.4228,2.4229,24000000.0
2007-06-07 21:46:00,2.423,2.423,2.4226,2.4227,141000000.0
2007-06-07 21:47:00,2.4228,2.4228,2.4228,2.4228,47200000.0
2007-06-07 21:48:00,2.4228,2.4229,2.4224,2.4225,67200000.0
2007-06-07 21:49:00,2.4225,2.4227,2.4224,2.4225,154400000.0
2007-06-07 21:50:00,2.4226,2.4227,2.4223,2.4225,170800000.0
2007-06-07 21:51:00,2.4225,2.4228,2.4224,2.4224,86400000.0
2007-06-07 21:52:00,2.4224,2.4226,2.4224,2.4224,57600000.0
2007-06-07 21:53:00,2.4224,2.4225,2.4222,2.4225,215200000.0
2007-06-07 21:54:00,2.4225,2.4226,2.4223,2.4224,109100000.0
2007-06-07 21:55:00,2.4224,2.4225,2.4224,2.4225,29600000.0
2007-06-07 21:56:00,2.4225,2.4225,2.4224,2.4224,7200000.0
2007-06-07 21:57:00,2.4225,2.4226,2.4224,2.4225,76800000.0
2007-06-07 21:58:00,2.4226,2.4226,2.4226,2.4226,9600000.0
2007-06-07 21:59:00,2.4226,2.4226,2.4224,2.4224,95500000.0
2007-06-07 22:00:00,2.4224,2.4226,2.4222,2.4225,158600000.0
2007-06-07 22:01:00,2.4225,2.4225,2.4216,2.4217,329699998.0
2007-06-07 22:02:00,2.4217,2.4219,2.4215,2.4216,208500000.0
2007-06-07 22:03:00,2.4215,2.422,2.4215,2.4218,257800000.0
2007-06-07 22:04:00,2.4218,2.422,2.4217,2.4219,47800000.0
2007-06-07 22:05:00,2.4218,2.422,2.4218,2.4219,42400000.0
2007-06-07 22:06:00,2.4221,2.4221,2.4219,2.4219,12000000.0
2007-06-07 22:07:00,2.4219,2.4219,2.4219,2.4219,21600000.0
2007-06-07 22:08:00,2.4219,2.4219,2.4219,2.4219,36000000.0
2007-06-07 22:09:00,2.4219,2.422,2.4218,2.4218,113500000.0
2007-06-07 22:10:00,2.4218,2.4218,2.4215,2.4218,280400001.0
2007-06-07 22:11:00,2.4219,2.4221,2.4217,2.4221,32000000.0
2007-06-07 22:12:00,2.4221,2.4221,2.4217,2.4218,62100000.0
2007-06-07 22:13:00,2.4219,2.4219,2.4215,2.4217,110000000.0
2007-06-07 22:14:00,2.4218,2.4218,2.4215,2.4215,64400000.0
2007-06-07 22:15:00,2.4215,2.4217,2.4215,2.4215,58000000.0
2007-06-07 22:16:00,2.4215,2.4219,2.4215,2.4217,104400000.0
2007-06-07 22:17:00,2.4218,2.422,2.4216,2.422,79300000.0
2007-06-07 22:18:00,2.422,2.422,2.4219,2.4219,34000000.0
2007-06-07 22:19:00,2.422,2.422,2.4216,2.4218,171800000.0
2007-06-07 22:20:00,2.4218,2.4218,2.4216,2.4216,188700000.0
2007-06-07 22:21:00,2.4216,2.422,2.4216,2.422,74500000.0
2007-06-07 22:22:00,2.422,2.422,2.4218,2.4218,56000000.0
2007-06-07 22:23:00,2.4218,2.422,2.4218,2.422,85800000.0
2007-06-07 22:24:00,2.4221,2.4222,2.4221,2.4221,21200000.0
2007-06-07 22:25:00,2.4222,2.4222,2.422,2.4221,146000001.0
2007-06-07 22:26:00,2.4222,2.4223,2.422,2.422,72000000.0
2007-06-07 22:27:00,2.422,2.4223,2.4218,2.4218,300100000.0
2007-06-07 22:28:00,2.4219,2.4221,2.4213,2.4213,256400000.0
2007-06-07 22:29:00,2.4213,2.4214,2.421,2.4212,139500000.0
2007-06-07 22:30:00,2.4212,2.4213,2.4207,2.4212,283300001.0
2007-06-07 22:31:00,2.4212,2.4212,2.4206,2.421,263000000.0
2007-06-07 22:32:00,2.4208,2.421,2.4207,2.4209,155300000.0
2007-06-07 22:33:00,2.4209,2.4209,2.4206,2.4206,72200000.0
2007-06-07 22:34:00,2.4206,2.4207,2.4199,2.4206,425000002.0
2007-06-07 22:35:00,2.4207,2.4208,2.4206,2.4206,46800000.0
2007-06-07 22:36:00,2.4207,2.4207,2.4206,2.4206,8400000.0
2007-06-07 22:37:00,2.4206,2.4206,2.4202,2.4203,83500000.0
2007-06-07 22:38:00,2.4205,2.4208,2.4203,2.4206,93899999.0
2007-06-07 22:39:00,2.4206,2.421,2.4206,2.4207,176000000.0
2007-06-07 22:40:00,2.4207,2.4208,2.4206,2.4208,15600000.0
2007-06-07 22:41:00,2.4209,2.4209,2.4203,2.4205,43200000.0
2007-06-07 22:42:00,2.4206,2.421,2.4205,2.4206,45300000.0
2007-06-07 22:43:00,2.4205,2.4209,2.4205,2.4209,149900000.0
2007-06-07 22:44:00,2.4209,2.4209,2.4201,2.4206,253700000.0
2007-06-07 22:45:00,2.4206,2.4206,2.42,2.4205,202900000.0
2007-06-07 22:46:00,2.4205,2.4207,2.4201,2.4206,233600000.0
2007-06-07 22:47:00,2.4208,2.4208,2.4206,2.4206,139200000.0
2007-06-07 22:48:00,2.4207,2.4207,2.4199,2.4199,50600000.0
2007-06-07 22:49:00,2.42,2.4207,2.42,2.4207,246400000.0
2007-06-07 22:50:00,2.4207,2.4209,2.4204,2.4205,275600000.0
2007-06-07 22:51:00,2.4205,2.4207,2.4204,2.4207,113200000.0
2007-06-07 22:52:00,2.4207,2.4207,2.4206,2.4206,4600000.0
2007-06-07 22:53:00,2.4207,2.4208,2.4206,2.4206,47800000.0
2007-06-07 22:54:00,2.4208,2.4211,2.4208,2.4209,50200000.0
2007-06-07 22:55:00,2.4209,2.4211,2.4207,2.4207,86700000.0
2007-06-07 22:56:00,2.4207,2.4211,2.4207,2.4211,44200000.0
2007-06-07 22:57:00,2.4211,2.4213,2.4209,2.4213,65000000.0
2007-06-07 22:58:00,2.4213,2.4213,2.4209,2.4209,72800000.0
2007-06-07 22:59:00,2.4208,2.421,2.4207,2.4209,111600000.0
2007-06-07 23:00:00,2.4209,2.421,2.4202,2.4203,80100000.0
2007-06-07 23:01:00,2.4203,2.4205,2.4201,2.4204,180900000.0
2007-06-07 23:02:00,2.4204,2.4206,2.42,2.4203,204900000.0
2007-06-07 23:03:00,2.4203,2.4206,2.42,2.4206,84600000.0
2007-06-07 23:04:00,2.4206,2.4206,2.4204,2.4205,43200000.0
2007-06-07 23:05:00,2.4205,2.4207,2.4203,2.4203,60000000.0
2007-06-07 23:06:00,2.4204,2.4205,2.4204,2.4205,60000000.0
2007-06-07 23:07:00,2.4205,2.4207,2.4205,2.4206,39900000.0
2007-06-07 23:08:00,2.4207,2.4208,2.4205,2.4206,140800000.0
2007-06-07 23:09:00,2.4206,2.4206,2.4205,2.4206,72800000.0
2007-06-07 23:10:00,2.4206,2.4206,2.4204,2.4205,62400000.0
2007-06-07 23:11:00,2.4204,2.4205,2.4203,2.4205,33600000.0
2007-06-07 23:12:00,2.4205,2.4205,2.4203,2.4204,32600000.0
2007-06-07 23:13:00,2.4204,2.4205,2.4204,2.4205,12000000.0
2007-06-07 23:14:00,2.4205,2.4205,2.4203,2.4204,57900000.0
2007-06-07 23:15:00,2.4204,2.4204,2.4204,2.4204,11900000.0
2007-06-07 23:16:00,2.4205,2.4206,2.4205,2.4206,47900000.0
2007-06-07 23:17:00,2.4206,2.4208,2.4205,2.4207,51200000.0
2007-06-07 23:18:00,2.4208,2.4208,2.4208,2.4208,31200000.0
2007-06-07 23:19:00,2.4207,2.4208,2.4204,2.4205,145400000.0
2007-06-07 23:20:00,2.4206,2.4206,2.4205,2.4205,40800000.0
2007-06-07 23:21:00,2.4206,2.421,2.4206,2.4207,91200000.0
2007-06-07 23:22:00,2.4207,2.421,2.4207,2.4208,99900000.0
2007-06-07 23:23:00,2.4208,2.4208,2.4208,2.4208,25600000.0
2007-06-07 23:24:00,2.4208,2.4214,2.4208,2.421,195500000.0
2007-06-07 23:25:00,2.4211,2.4211,2.421,2.421,7200000.0
2007-06-07 23:26:00,2.421,2.421,2.4209,2.4209,14400000.0
2007-06-07 23:27:00,2.4209,2.4212,2.4208,2.4209,203800000.0
2007-06-07 23:28:00,2.4212,2.4212,2.4209,2.421,34400000.0
2007-06-07 23:29:00,2.4212,2.4212,2.421,2.4211,17600000.0
2007-06-07 23:30:00,2.4212,2.4214,2.4212,2.4214,48000000.0
2007-06-07 23:31:00,2.4214,2.4214,2.4212,2.4212,64800000.0
2007-06-07 23:32:00,2.4212,2.4216,2.4212,2.4214,62800000.0
2007-06-07 23:33:00,2.4212,2.4215,2.4212,2.4215,4400000.0
2007-06-07 23:34:00,2.42104,2.42122,2.42104,2.42122,50400000.0
2007-06-07 23:35:00,2.4215,2.4215,2.4211,2.4211,63400000.0
2007-06-07 23:36:00,2.4214,2.4214,2.4208,2.4213,93100000.0
2007-06-07 23:37:00,2.4213,2.4213,2.421,2.4213,34200000.0
2007-06-07 23:38:00,2.4213,2.4213,2.421,2.421,65100000.0
2007-06-07 23:39:00,2.4213,2.4213,2.421,2.421,25100000.0
2007-06-07 23:40:00,2.421,2.421,2.421,2.421,8300000.0
2007-06-07 23:41:00,2.421,2.4212,2.4209,2.4209,59300000.0
2007-06-07 23:42:00,2.4209,2.421,2.4208,2.421,68200000.0
2007-06-07 23:43:00,2.42115,2.4214,2.42115,2.4214,64800000.0
2007-06-07 23:44:00,2.4214,2.4217,2.4214,2.4215,27800000.0
2007-06-07 23:45:00,2.42145,2.42145,2.4213,2.4213,5900000.0
2007-06-07 23:46:00,2.4213,2.4214,2.4213,2.4214,11200000.0
2007-06-07 23:47:00,2.4214,2.4214,2.4214,2.4214,8300000.0
2007-06-07 23:48:00,2.4215,2.4216,2.4214,2.4215,41400000.0
2007-06-07 23:49:00,2.4215,2.4216,2.4215,2.4215,49500000.0
2007-06-07 23:50:00,2.4215,2.4215,2.4211,2.4212,25100000.0
2007-06-07 23:51:00,2.4212,2.4212,2.4202,2.4208,178300000.0
2007-06-07 23:52:00,2.4207,2.4208,2.4205,2.4205,312000000.0
2007-06-07 23:53:00,2.4207,2.4207,2.4207,2.4207,59400000.0
2007-06-07 23:54:00,2.4207,2.4207,2.4202,2.4203,88500000.0
2007-06-07 23:55:00,2.4203,2.4207,2.4203,2.4204,135800000.0
2007-06-07 23:56:00,2.4205,2.4206,2.4203,2.4204,98600000.0
2007-06-07 23:57:00,2.4204,2.4204,2.4201,2.4201,51900000.0
2007-06-07 23:58:00,2.4202,2.4204,2.4202,2.4204,66800000.0
2007-06-07 23:59:00,2.4204,2.4206,2.4204,2.4205,135199999.0
2007-06-08 00:00:00,2.4206,2.421,2.4206,2.421,144600000.0
2007-06-08 00:01:00,2.421,2.421,2.4209,2.421,149600000.0
2007-06-08 00:02:00,2.421,2.4211,2.421,2.421,57700000.0
2007-06-08 00:03:00,2.421,2.4211,2.4207,2.421,102700000.0
2007-06-08 00:04:00,2.421,2.4214,2.421,2.4214,50400000.0
2007-06-08 00:05:00,2.4214,2.4214,2.421,2.4211,120100000.0
2007-06-08 00:06:00,2.421,2.4211,2.4208,2.4208,219700000.0
2007-06-08 00:07:00,2.4208,2.421,2.4207,2.4209,80900000.0
2007-06-08 00:08:00,2.4209,2.4209,2.4207,2.4208,81100000.0
2007-06-08 00:09:00,2.4208,2.4211,2.4208,2.4211,54100000.0
2007-06-08 00:10:00,2.4211,2.4211,2.4209,2.421,39700000.0
2007-06-08 00:11:00,2.421,2.4211,2.4207,2.421,143200000.0
2007-06-08 00:12:00,2.421,2.421,2.4208,2.4208,13100000.0
2007-06-08 00:13:00,2.4208,2.4211,2.4208,2.4211,93700000.0
2007-06-08 00:14:00,2.4211,2.4211,2.4207,2.4208,73100000.0
2007-06-08 00:15:00,2.4209,2.4209,2.4205,2.4207,98900000.0
2007-06-08 00:16:00,2.4207,2.4207,2.4205,2.4205,30400000.0
2007-06-08 00:17:00,2.4205,2.4207,2.4205,2.4206,41900000.0
2007-06-08 00:18:00,2.4206,2.4206,2.4206,2.4206,5200000.0
2007-06-08 00:19:00,2.4206,2.421,2.4206,2.421,84800000.0
2007-06-08 00:20:00,2.421,2.4214,2.4209,2.4213,134200000.0
2007-06-08 00:21:00,2.4215,2.4216,2.4214,2.4214,87200000.0
2007-06-08 00:22:00,2.4214,2.4215,2.4211,2.4215,80700000.0
2007-06-08 00:23:00,2.42104,2.42113,2.42091,2.42111,245200000.0
2007-06-08 00:24:00,2.4213,2.4214,2.4213,2.4214,44500000.0
2007-06-08 00:25:00,2.42106,2.42112,2.42098,2.42105,59600000.0
2007-06-08 00:26:00,2.42114,2.42125,2.42101,2.42112,64400000.0
2007-06-08 00:27:00,2.4214,2.4215,2.4214,2.4215,9300000.0
2007-06-08 00:28:00,2.4216,2.4216,2.4215,2.4216,25200000.0
2007-06-08 00:29:00,2.4215,2.4217,2.4215,2.4215,48100000.0
2007-06-08 00:30:00,2.4216,2.4217,2.4216,2.4217,5600000.0
2007-06-08 00:31:00,2.42144,2.42144,2.42101,2.42101,118800000.0
2007-06-08 00:32:00,2.4217,2.4217,2.4216,2.4216,16400000.0
2007-06-08 00:33:00,2.4216,2.4216,2.4216,2.4216,10000000.0
2007-06-08 00:34:00,2.4216,2.4216,2.4216,2.4216,71200000.0
2007-06-08 00:35:00,2.4216,2.4216,2.4216,2.4216,39600000.0
2007-06-08 00:36:00,2.4216,2.4216,2.4213,2.4216,27600000.0
2007-06-08 00:37:00,2.4216,2.4216,2.4212,2.4215,156600000.0
2007-06-08 00:38:00,2.4214,2.4215,2.4212,2.4213,109600000.0
2007-06-08 00:39:00,2.4213,2.4215,2.4213,2.4213,40200000.0
2007-06-08 00:40:00,2.4213,2.4215,2.4213,2.4213,33400000.0
2007-06-08 00:41:00,2.4213,2.4214,2.4208,2.4208,97000000.0
2007-06-08 00:42:00,2.421,2.4212,2.421,2.4211,48000000.0
2007-06-08 00:43:00,2.4208,2.42093,2.42075,2.42093,58800000.0
2007-06-08 00:44:00,2.4211,2.4213,2.4208,2.4211,264800000.0
2007-06-08 00:45:00,2.4211,2.4213,2.4209,2.421,131500000.0
2007-06-08 00:46:00,2.421,2.4213,2.4209,2.4213,44400000.0
2007-06-08 00:47:00,2.4214,2.4217,2.4212,2.4212,193800000.0
2007-06-08 00:48:00,2.4212,2.4216,2.4208,2.4213,93900000.0
2007-06-08 00:49:00,2.4213,2.4213,2.4208,2.421,80900000.0
2007-06-08 00:50:00,2.4211,2.4216,2.4209,2.4211,62900000.0
2007-06-08 00:51:00,2.42105,2.42105,2.4208,2.4208,23800000.0
2007-06-08 00:52:00,2.4208,2.4214,2.4208,2.4211,55600000.0
2007-06-08 00:53:00,2.42115,2.4214,2.4211,2.4214,65300000.0
2007-06-08 00:54:00,2.4214,2.4217,2.421,2.4212,148400000.0
2007-06-08 00:55:00,2.4213,2.4217,2.4212,2.4212,71100000.0
2007-06-08 00:56:00,2.4212,2.4213,2.4208,2.4212,97700000.0
2007-06-08 00:57:00,2.4212,2.4215,2.4212,2.4212,37500000.0
2007-06-08 00:58:00,2.4209,2.4213,2.4208,2.42115,50700000.0
2007-06-08 00:59:00,2.4211,2.4213,2.421,2.4211,66600000.0
2007-06-08 01:00:00,2.4211,2.4214,2.421,2.4211,88900000.0
2007-06-08 01:01:00,2.421,2.4213,2.4209,2.4212,82900000.0
2007-06-08 01:02:00,2.4212,2.4212,2.4208,2.4208,42200000.0
2007-06-08 01:03:00,2.4208,2.421,2.4208,2.4209,51900000.0
2007-06-08 01:04:00,2.4209,2.421,2.4208,2.4208,58100000.0
2007-06-08 01:05:00,2.4208,2.4208,2.4207,2.4207,27100000.0
2007-06-08 01:06:00,2.4207,2.4208,2.4207,2.4208,46000000.0
2007-06-08 01:07:00,2.4208,2.421,2.4207,2.4208,51300000.0
2007-06-08 01:08:00,2.4208,2.4209,2.4207,2.4208,60400000.0
2007-06-08 01:09:00,2.4208,2.4208,2.4208,2.4208,26600000.0
2007-06-08 01:10:00,2.42085,2.42095,2.4206,2.4206,84400000.0
2007-06-08 01:11:00,2.4207,2.4209,2.4206,2.42085,97700000.0
2007-06-08 01:12:00,2.421,2.42105,2.421,2.421,41300000.0
2007-06-08 01:13:00,2.421,2.4211,2.4209,2.4211,22500000.0
2007-06-08 01:14:00,2.42105,2.4211,2.4209,2.4209,39700000.0
2007-06-08 01:15:00,2.421,2.42135,2.4207,2.4213,209500000.0
2007-06-08 01:16:00,2.4214,2.4214,2.4209,2.421,117600000.0
2007-06-08 01:17:00,2.421,2.4216,2.421,2.4215,174800000.0
2007-06-08 01:18:00,2.4215,2.4217,2.4215,2.4217,116300000.0
2007-06-08 01:19:00,2.4217,2.4217,2.4216,2.4216,104500000.0
2007-06-08 01:20:00,2.4215,2.4221,2.4212,2.4219,344900000.0
2007-06-08 01:21:00,2.4219,2.4223,2.4218,2.4218,142900000.0
2007-06-08 01:22:00,2.4223,2.4223,2.4219,2.4223,149100000.0
2007-06-08 01:23:00,2.4223,2.42245,2.4221,2.4224,66100000.0
2007-06-08 01:24:00,2.4224,2.42245,2.4223,2.42245,20700000.0
2007-06-08 01:25:00,2.4224,2.4227,2.4222,2.4223,108500000.0
2007-06-08 01:26:00,2.4223,2.4228,2.4222,2.4227,159500000.0
2007-06-08 01:27:00,2.4227,2.4228,2.4227,2.4228,48000000.0
2007-06-08 01:28:00,2.4228,2.423,2.4226,2.4227,130800000.0
2007-06-08 01:29:00,2.4228,2.4229,2.4228,2.4229,56100000.0
2007-06-08 01:30:00,2.4229,2.423,2.4225,2.4228,248700000.0
2007-06-08 01:31:00,2.4228,2.423,2.4228,2.42285,50500000.0
2007-06-08 01:32:00,2.4229,2.4229,2.42245,2.42245,90900000.0
2007-06-08 01:33:00,2.42245,2.42275,2.4224,2.4227,99800000.0
2007-06-08 01:34:00,2.4227,2.4227,2.4224,2.4227,171300000.0
2007-06-08 01:35:00,2.4227,2.4227,2.4224,2.4227,62400000.0
2007-06-08 01:36:00,2.4227,2.42275,2.4227,2.4227,27900000.0
2007-06-08 01:37:00,2.42275,2.4228,2.4227,2.4227,24100000.0
2007-06-08 01:38:00,2.42275,2.42275,2.42275,2.42275,3500000.0
2007-06-08 01:39:00,2.4227,2.4227,2.4227,2.4227,16600000.0
2007-06-08 01:40:00,2.4227,2.42275,2.4226,2.4227,89100000.0
2007-06-08 01:41:00,2.4227,2.423,2.4227,2.42285,73700000.0
2007-06-08 01:42:00,2.423,2.423,2.4229,2.4229,44600000.0
2007-06-08 01:43:00,2.4229,2.4229,2.4227,2.4228,83800000.0
2007-06-08 01:44:00,2.4228,2.4229,2.4227,2.4228,85800000.0
2007-06-08 01:45:00,2.4228,2.4228,2.4227,2.4228,50100000.0
2007-06-08 01:46:00,2.4229,2.4229,2.4225,2.4226,74300000.0
2007-06-08 01:47:00,2.4226,2.4227,2.4225,2.4225,66000000.0
2007-06-08 01:48:00,2.4225,2.4227,2.422,2.422,114100000.0
2007-06-08 01:49:00,2.4223,2.42255,2.4223,2.42255,21500000.0
2007-06-08 01:50:00,2.4226,2.4227,2.4224,2.4227,61100000.0
2007-06-08 01:51:00,2.4227,2.4227,2.4223,2.4227,87500000.0
2007-06-08 01:52:00,2.4227,2.423,2.4226,2.4228,114500000.0
2007-06-08 01:53:00,2.4228,2.4228,2.4227,2.4227,129200000.0
2007-06-08 01:54:00,2.4227,2.4231,2.4227,2.4228,85400000.0
2007-06-08 01:55:00,2.4229,2.423,2.4229,2.423,65700000.0
2007-06-08 01:56:00,2.423,2.423,2.4227,2.4228,59100000.0
2007-06-08 01:57:00,2.4229,2.4229,2.4228,2.4228,26000000.0
2007-06-08 01:58:00,2.4229,2.4229,2.4227,2.4229,88800000.0
2007-06-08 01:59:00,2.4229,2.4229,2.4228,2.4229,66700000.0
2007-06-08 02:00:00,2.4229,2.4229,2.4227,2.4228,160500000.0
2007-06-08 02:01:00,2.4229,2.4229,2.4228,2.4228,6300000.0
2007-06-08 02:02:00,2.4228,2.423,2.4227,2.423,228700000.0
2007-06-08 02:03:00,2.42295,2.42295,2.4227,2.4228,154000000.0
2007-06-08 02:04:00,2.4228,2.4228,2.4227,2.4227,102600000.0
2007-06-08 02:05:00,2.4227,2.4227,2.4227,2.4227,18000000.0
2007-06-08 02:06:00,2.4227,2.4228,2.4226,2.4227,76400000.0
2007-06-08 02:07:00,2.4227,2.4227,2.4227,2.4227,19400000.0
2007-06-08 02:08:00,2.4227,2.4228,2.4226,2.4226,110200000.0
2007-06-08 02:09:00,2.4226,2.4226,2.4222,2.4225,281199999.0
2007-06-08 02:10:00,2.4225,2.42275,2.4225,2.4226,176900000.0
2007-06-08 02:11:00,2.4226,2.4227,2.4225,2.4227,138600000.0
2007-06-08 02:12:00,2.42265,2.42265,2.4225,2.4226,48300000.0
2007-06-08 02:13:00,2.4226,2.4227,2.4225,2.4226,104500000.0
2007-06-08 02:14:00,2.4226,2.4228,2.4226,2.4227,124500000.0
2007-06-08 02:15:00,2.4227,2.4227,2.4225,2.42255,33700000.0
2007-06-08 02:16:00,2.4226,2.423,2.4226,2.42295,138300000.0
2007-06-08 02:17:00,2.42295,2.4231,2.4228,2.423,115100000.0
2007-06-08 02:18:00,2.4231,2.4231,2.4229,2.42295,204899999.0
2007-06-08 02:19:00,2.4229,2.4235,2.4229,2.423,241299999.0
2007-06-08 02:20:00,2.423,2.4231,2.4229,2.42295,74600000.0
2007-06-08 02:21:00,2.42295,2.4233,2.42295,2.4231,212800000.0
2007-06-08 02:22:00,2.4231,2.4233,2.423,2.423,329800000.0
2007-06-08 02:23:00,2.4232,2.4238,2.4228,2.4236,471499999.0
2007-06-08 02:24:00,2.4236,2.4238,2.423,2.4231,200600000.0
2007-06-08 02:25:00,2.4231,2.42325,2.42305,2.4231,259500000.0
2007-06-08 02:26:00,2.4231,2.4235,2.423,2.4232,115100000.0
2007-06-08 02:27:00,2.4232,2.4232,2.423,2.4232,85900000.0
2007-06-08 02:28:00,2.4232,2.4236,2.4231,2.4234,213200000.0
2007-06-08 02:29:00,2.4234,2.4236,2.4234,2.4235,109400000.0
2007-06-08 02:30:00,2.42355,2.4241,2.42355,2.4241,148900000.0
2007-06-08 02:31:00,2.4241,2.4243,2.42385,2.4243,215300000.0
2007-06-08 02:32:00,2.42425,2.42425,2.4235,2.4238,84400000.0
2007-06-08 02:33:00,2.4238,2.4242,2.4238,2.4242,28400000.0
2007-06-08 02:34:00,2.4242,2.4246,2.4242,2.4242,101900000.0
2007-06-08 02:35:00,2.4242,2.4246,2.4241,2.4241,102400000.0
2007-06-08 02:36:00,2.4245,2.42475,2.424,2.4246,240200000.0
2007-06-08 02:37:00,2.4246,2.4246,2.4244,2.4244,83700000.0
2007-06-08 02:38:00,2.4246,2.4246,2.4245,2.42455,43800000.0
2007-06-08 02:39:00,2.4246,2.4246,2.4239,2.4246,316500000.0
2007-06-08 02:40:00,2.4246,2.425,2.4245,2.4249,176800000.0
2007-06-08 02:41:00,2.42495,2.4251,2.4249,2.4251,140400000.0
2007-06-08 02:42:00,2.4251,2.4252,2.425,2.4251,107000000.0
2007-06-08 02:43:00,2.4251,2.4253,2.4251,2.4251,142200000.0
2007-06-08 02:44:00,2.4251,2.4254,2.425,2.4254,270900000.0
2007-06-08 02:45:00,2.4254,2.4255,2.4252,2.4254,235300000.0
2007-06-08 02:46:00,2.4253,2.4254,2.4251,2.42525,147800000.0
2007-06-08 02:47:00,2.4252,2.4255,2.4252,2.4254,54600000.0
2007-06-08 02:48:00,2.4254,2.4254,2.4252,2.4252,120800000.0
2007-06-08 02:49:00,2.4252,2.4253,2.4249,2.4251,97000000.0
2007-06-08 02:50:00,2.4251,2.4254,2.425,2.4254,89800000.0
2007-06-08 02:51:00,2.4252,2.4256,2.425,2.4255,334700001.0
2007-06-08 02:52:00,2.4255,2.4256,2.4253,2.4254,107100000.0
2007-06-08 02:53:00,2.4254,2.4254,2.4254,2.4254,98600000.0
2007-06-08 02:54:00,2.4254,2.4254,2.4252,2.4252,148000000.0
2007-06-08 02:55:00,2.4255,2.4255,2.4251,2.42525,175200000.0
2007-06-08 02:56:00,2.4253,2.4253,2.4252,2.4253,111800000.0
2007-06-08 02:57:00,2.4253,2.4253,2.4251,2.4251,153500000.0
2007-06-08 02:58:00,2.4252,2.4254,2.4252,2.4253,66500000.0
2007-06-08 02:59:00,2.4253,2.4254,2.4252,2.4252,47100000.0
2007-06-08 03:00:00,2.4252,2.4255,2.4252,2.4254,49900000.0
2007-06-08 03:01:00,2.4254,2.4255,2.4254,2.4255,23200000.0
2007-06-08 03:02:00,2.4255,2.4257,2.4255,2.4257,86300000.0
2007-06-08 03:03:00,2.4257,2.4257,2.4254,2.4254,62300000.0
2007-06-08 03:04:00,2.4254,2.4256,2.4254,2.4255,41000000.0
2007-06-08 03:05:00,2.4255,2.4255,2.4254,2.4254,79900000.0
2007-06-08 03:06:00,2.4255,2.4255,2.4255,2.4255,18400000.0
2007-06-08 03:07:00,2.4255,2.4255,2.425,2.4251,165400000.0
2007-06-08 03:08:00,2.4251,2.4251,2.42475,2.425,209599998.0
2007-06-08 03:09:00,2.425,2.425,2.4248,2.4248,169900000.0
2007-06-08 03:10:00,2.4249,2.4249,2.4248,2.4249,40300000.0
2007-06-08 03:11:00,2.4248,2.4249,2.4248,2.4249,15600000.0
2007-06-08 03:12:00,2.4248,2.4248,2.4248,2.4248,16000000.0
2007-06-08 03:13:00,2.4247,2.4247,2.4247,2.4247,13200000.0
2007-06-08 03:14:00,2.4247,2.4248,2.4247,2.4247,82800000.0
2007-06-08 03:15:00,2.4247,2.4247,2.4247,2.4247,19600000.0
2007-06-08 03:16:00,2.42425,2.42425,2.42391,2.42415,52400000.0
2007-06-08 03:17:00,2.4247,2.4247,2.4247,2.4247,6800000.0
2007-06-08 03:18:00,2.4248,2.4248,2.4247,2.4248,31200000.0
2007-06-08 03:19:00,2.4248,2.4248,2.4246,2.4246,120600000.0
2007-06-08 03:20:00,2.4246,2.4246,2.4244,2.4244,84500000.0
2007-06-08 03:21:00,2.4244,2.4244,2.4243,2.4244,77000000.0
2007-06-08 03:22:00,2.4244,2.4244,2.4244,2.4244,6400000.0
2007-06-08 03:23:00,2.4244,2.4244,2.4236,2.4237,190300000.0
2007-06-08 03:24:00,2.4237,2.4246,2.4235,2.4238,233600000.0
2007-06-08 03:25:00,2.4239,2.4239,2.4238,2.4239,105900000.0
2007-06-08 03:26:00,2.4241,2.4243,2.4239,2.424,101100000.0
2007-06-08 03:27:00,2.42395,2.4241,2.4239,2.424,28600000.0
2007-06-08 03:28:00,2.4241,2.4241,2.4241,2.4241,12400000.0
2007-06-08 03:29:00,2.4241,2.4241,2.424,2.4241,18000000.0
2007-06-08 03:30:00,2.4241,2.4241,2.4239,2.4239,34000000.0
2007-06-08 03:31:00,2.4238,2.4238,2.4237,2.4237,23800000.0
2007-06-08 03:32:00,2.4237,2.4238,2.4237,2.4238,49200000.0
2007-06-08 03:33:00,2.4238,2.4242,2.42365,2.4241,138600000.0
2007-06-08 03:34:00,2.424,2.4242,2.4239,2.4239,174100000.0
2007-06-08 03:35:00,2.4239,2.4239,2.4239,2.4239,24600000.0
2007-06-08 03:36:00,2.4239,2.4244,2.4239,2.4244,58600000.0
2007-06-08 03:37:00,2.4244,2.4244,2.4242,2.4243,25100000.0
2007-06-08 03:38:00,2.4244,2.4246,2.4244,2.4244,127300000.0
2007-06-08 03:39:00,2.4244,2.4244,2.4242,2.4244,105100000.0
2007-06-08 03:40:00,2.4244,2.4244,2.4243,2.4243,51800000.0
2007-06-08 03:41:00,2.4244,2.4245,2.4244,2.4244,81200000.0
2007-06-08 03:42:00,2.4245,2.4245,2.4245,2.4245,16000000.0
2007-06-08 03:43:00,2.42445,2.42445,2.4243,2.4243,27400000.0
2007-06-08 03:44:00,2.4243,2.4244,2.4239,2.4241,102700000.0
2007-06-08 03:45:00,2.4241,2.4242,2.424,2.4242,127400000.0
2007-06-08 03:46:00,2.4237,2.42375,2.4236,2.4237,112000000.0
2007-06-08 03:47:00,2.4241,2.4241,2.4241,2.4241,7500000.0
2007-06-08 03:48:00,2.4238,2.4241,2.4238,2.4241,69600000.0
2007-06-08 03:49:00,2.4242,2.4242,2.424,2.4241,185300000.0
2007-06-08 03:50:00,2.4242,2.4244,2.424,2.42415,192400000.0
2007-06-08 03:51:00,2.4242,2.4245,2.4239,2.42445,103300000.0
2007-06-08 03:52:00,2.4244,2.42445,2.4244,2.42445,20100000.0
2007-06-08 03:53:00,2.42445,2.4245,2.4244,2.4245,75000000.0
2007-06-08 03:54:00,2.4245,2.4246,2.4245,2.42455,62100000.0
2007-06-08 03:55:00,2.42455,2.42455,2.4244,2.4244,67100000.0
2007-06-08 03:56:00,2.4244,2.4246,2.4244,2.4244,102700000.0
2007-06-08 03:57:00,2.4244,2.4244,2.4244,2.4244,10400000.0
2007-06-08 03:58:00,2.4245,2.4245,2.4242,2.4243,115400000.0
2007-06-08 03:59:00,2.4243,2.4243,2.4242,2.4242,38400000.0
2007-06-08 04:00:00,2.42425,2.4243,2.4242,2.4242,40800000.0
2007-06-08 04:01:00,2.42425,2.4243,2.42425,2.4243,19600000.0
2007-06-08 04:02:00,2.4243,2.4244,2.4243,2.4243,27400000.0
2007-06-08 04:03:00,2.4243,2.4244,2.42425,2.4243,98500000.0
2007-06-08 04:04:00,2.4243,2.4243,2.4242,2.4243,119800000.0
2007-06-08 04:05:00,2.4243,2.4243,2.4243,2.4243,7500000.0
2007-06-08 04:06:00,2.4243,2.4246,2.4242,2.4246,269200000.0
2007-06-08 04:07:00,2.4246,2.4249,2.4246,2.4246,99300000.0
2007-06-08 04:08:00,2.4247,2.4247,2.4245,2.4245,110000000.0
2007-06-08 04:09:00,2.4245,2.4246,2.4245,2.42455,36700000.0
2007-06-08 04:10:00,2.4245,2.425,2.4242,2.425,420000000.0
2007-06-08 04:11:00,2.4249,2.4251,2.4246,2.425,268500000.0
2007-06-08 04:12:00,2.425,2.4251,2.4249,2.425,90500000.0
2007-06-08 04:13:00,2.425,2.4254,2.425,2.4253,44300000.0
2007-06-08 04:14:00,2.4253,2.4254,2.4252,2.4254,112400000.0
2007-06-08 04:15:00,2.4254,2.4254,2.4254,2.4254,5600000.0
2007-06-08 04:16:00,2.4254,2.4255,2.4254,2.4254,70700000.0
2007-06-08 04:17:00,2.4254,2.4254,2.4253,2.4253,197200000.0
2007-06-08 04:18:00,2.4253,2.4254,2.4252,2.4252,294500001.0
2007-06-08 04:19:00,2.4252,2.4254,2.4252,2.4252,177000000.0
2007-06-08 04:20:00,2.4252,2.42535,2.4251,2.42525,217200001.0
2007-06-08 04:21:00,2.42525,2.42525,2.4248,2.4248,185300000.0
2007-06-08 04:22:00,2.4248,2.4248,2.4246,2.4247,158300000.0
2007-06-08 04:23:00,2.4247,2.4247,2.4247,2.4247,144800000.0
2007-06-08 04:24:00,2.4247,2.4247,2.4247,2.4247,26500000.0
2007-06-08 04:25:00,2.4247,2.4247,2.4247,2.4247,4800000.0
2007-06-08 04:26:00,2.4247,2.4248,2.4247,2.4248,46000000.0
2007-06-08 04:27:00,2.4248,2.4248,2.4248,2.4248,19200000.0
2007-06-08 04:28:00,2.4248,2.425,2.4248,2.4249,59800000.0
2007-06-08 04:29:00,2.4249,2.4249,2.4245,2.4246,210400000.0
2007-06-08 04:30:00,2.4246,2.4249,2.4246,2.4249,117900000.0
2007-06-08 04:31:00,2.4249,2.4252,2.4248,2.425,137500000.0
2007-06-08 04:32:00,2.425,2.425,2.42475,2.42475,54200000.0
2007-06-08 04:33:00,2.4248,2.4248,2.4248,2.4248,25600000.0
2007-06-08 04:34:00,2.4248,2.425,2.4248,2.4249,92400000.0
2007-06-08 04:35:00,2.425,2.4252,2.4249,2.4251,94000000.0
2007-06-08 04:36:00,2.4251,2.4252,2.42455,2.4249,392599999.0
2007-06-08 04:37:00,2.4249,2.425,2.4246,2.4246,154700000.0
2007-06-08 04:38:00,2.4248,2.4249,2.4246,2.4247,67600000.0
2007-06-08 04:39:00,2.4247,2.4247,2.4246,2.4246,53000000.0
2007-06-08 04:40:00,2.4246,2.4251,2.4245,2.425,239400000.0
2007-06-08 04:41:00,2.425,2.4251,2.4249,2.425,75600000.0
2007-06-08 04:42:00,2.425,2.4253,2.425,2.4253,30300000.0
2007-06-08 04:43:00,2.4253,2.4254,2.4253,2.4254,14500000.0
2007-06-08 04:44:00,2.42555,2.4256,2.4254,2.4254,82300000.0
2007-06-08 04:45:00,2.4254,2.4255,2.4252,2.4252,100600000.0
2007-06-08 04:46:00,2.4252,2.4252,2.4252,2.4252,13100000.0
2007-06-08 04:47:00,2.4252,2.4252,2.4252,2.4252,7200000.0
2007-06-08 04:48:00,2.42515,2.4253,2.42505,2.4251,76500000.0
2007-06-08 04:49:00,2.4251,2.4251,2.42505,2.4251,21900000.0
2007-06-08 04:50:00,2.4251,2.4251,2.4251,2.4251,11800000.0
2007-06-08 04:51:00,2.42486,2.42488,2.42459,2.42487,42400000.0
2007-06-08 04:52:00,2.4251,2.4251,2.4249,2.4249,30600000.0
2007-06-08 04:53:00,2.425,2.42505,2.425,2.42505,27800000.0
2007-06-08 04:54:00,2.4251,2.4251,2.4251,2.4251,25400000.0
2007-06-08 04:55:00,2.4252,2.4252,2.4252,2.4252,25900000.0
2007-06-08 04:56:00,2.4252,2.4255,2.4252,2.4255,63400000.0
2007-06-08 04:57:00,2.4256,2.4256,2.4255,2.4255,49900000.0
2007-06-08 04:58:00,2.4256,2.4257,2.4256,2.4257,6400000.0
2007-06-08 04:59:00,2.42506,2.42546,2.42492,2.42534,123500000.0
2007-06-08 05:00:00,2.42507,2.42536,2.42488,2.42526,158300000.0
2007-06-08 05:01:00,2.4257,2.4258,2.4256,2.4258,81800000.0
2007-06-08 05:02:00,2.4258,2.4259,2.4257,2.4259,46500000.0
2007-06-08 05:03:00,2.42585,2.4259,2.4256,2.4256,112500000.0
2007-06-08 05:04:00,2.4257,2.4257,2.4255,2.4256,55600000.0
2007-06-08 05:05:00,2.4256,2.4257,2.4256,2.4257,86200000.0
2007-06-08 05:06:00,2.4257,2.4257,2.4255,2.4256,116300000.0
2007-06-08 05:07:00,2.4256,2.4256,2.4255,2.4256,56200000.0
2007-06-08 05:08:00,2.4256,2.4257,2.4256,2.4257,26600000.0
2007-06-08 05:09:00,2.42575,2.4258,2.4257,2.4257,30300000.0
2007-06-08 05:10:00,2.42565,2.4258,2.4255,2.4258,28000000.0
2007-06-08 05:11:00,2.42575,2.4258,2.4257,2.4257,44000000.0
2007-06-08 05:12:00,2.4258,2.4259,2.4258,2.4258,31300000.0
2007-06-08 05:13:00,2.42523,2.42552,2.4251,2.4253,200100000.0
2007-06-08 05:14:00,2.4258,2.4258,2.4258,2.4258,4300000.0
2007-06-08 05:15:00,2.4254,2.42565,2.42532,2.42545,245600000.0
2007-06-08 05:16:00,2.4258,2.4258,2.4256,2.4256,25100000.0
2007-06-08 05:17:00,2.4256,2.4256,2.4255,2.4256,43600000.0
2007-06-08 05:18:00,2.4256,2.4257,2.4255,2.4257,87800000.0
2007-06-08 05:19:00,2.4258,2.4258,2.4255,2.4255,133600000.0
2007-06-08 05:20:00,2.4255,2.4255,2.4247,2.4248,133100000.0
2007-06-08 05:21:00,2.4248,2.4248,2.4246,2.4248,62300000.0
2007-06-08 05:22:00,2.425,2.425,2.4248,2.4248,36100000.0
2007-06-08 05:23:00,2.4248,2.4248,2.4245,2.4246,67600000.0
2007-06-08 05:24:00,2.4246,2.4249,2.4246,2.42475,114800001.0
2007-06-08 05:25:00,2.42485,2.4254,2.42485,2.4252,93400000.0
2007-06-08 05:26:00,2.4252,2.42545,2.4252,2.4254,123700000.0
2007-06-08 05:27:00,2.4254,2.4254,2.42535,2.4254,22800000.0
2007-06-08 05:28:00,2.4254,2.42555,2.4254,2.4255,73500000.0
2007-06-08 05:29:00,2.4254,2.4254,2.4253,2.4253,46900000.0
2007-06-08 05:30:00,2.4253,2.4256,2.425,2.425,231200000.0
2007-06-08 05:31:00,2.425,2.425,2.4248,2.4249,63800000.0
2007-06-08 05:32:00,2.425,2.4252,2.4248,2.425,141600000.0
2007-06-08 05:33:00,2.425,2.425,2.4249,2.4249,14900000.0
2007-06-08 05:34:00,2.4249,2.4253,2.4249,2.4253,129900000.0
2007-06-08 05:35:00,2.4253,2.4254,2.4252,2.4254,164400000.0
2007-06-08 05:36:00,2.42535,2.4254,2.4252,2.4253,158100000.0
2007-06-08 05:37:00,2.4254,2.4254,2.4251,2.4253,54100000.0
2007-06-08 05:38:00,2.4253,2.4253,2.4252,2.4252,66400000.0
2007-06-08 05:39:00,2.4253,2.4255,2.4252,2.4255,127600000.0
2007-06-08 05:40:00,2.4255,2.4256,2.4253,2.4255,210500000.0
2007-06-08 05:41:00,2.4255,2.4255,2.425,2.42525,170400000.0
2007-06-08 05:42:00,2.4252,2.4255,2.4252,2.4254,65700000.0
2007-06-08 05:43:00,2.4255,2.4256,2.4253,2.4255,350000000.0
2007-06-08 05:44:00,2.4255,2.4262,2.4254,2.4262,352600000.0
2007-06-08 05:45:00,2.4262,2.4264,2.4261,2.4263,275900000.0
2007-06-08 05:46:00,2.4263,2.4264,2.4262,2.4262,198200000.0
2007-06-08 05:47:00,2.42625,2.4264,2.4261,2.4262,111700000.0
2007-06-08 05:48:00,2.42581,2.42619,2.42571,2.42619,108200000.0
2007-06-08 05:49:00,2.4263,2.4264,2.4261,2.4262,203200000.0
2007-06-08 05:50:00,2.4262,2.4263,2.4261,2.4263,138700000.0
2007-06-08 05:51:00,2.4263,2.4263,2.4263,2.4263,12600000.0
2007-06-08 05:52:00,2.4264,2.4264,2.4263,2.4264,64100000.0
2007-06-08 05:53:00,2.4264,2.4265,2.4264,2.4265,13100000.0
2007-06-08 05:54:00,2.4265,2.4266,2.4263,2.4266,77800000.0
2007-06-08 05:55:00,2.4266,2.4266,2.4265,2.4266,65700000.0
2007-06-08 05:56:00,2.4266,2.4266,2.4265,2.4266,106200000.0
2007-06-08 05:57:00,2.4266,2.4267,2.4263,2.4264,111600000.0
2007-06-08 05:58:00,2.4265,2.4265,2.4264,2.4265,64200000.0
2007-06-08 05:59:00,2.42645,2.4265,2.4264,2.4264,49100000.0
2007-06-08 06:00:00,2.4265,2.4266,2.4262,2.4262,80400000.0
2007-06-08 06:01:00,2.4262,2.4263,2.4259,2.4263,96300000.0
2007-06-08 06:02:00,2.4263,2.4263,2.4263,2.4263,7000000.0
2007-06-08 06:03:00,2.4264,2.4264,2.4264,2.4264,26700000.0
2007-06-08 06:04:00,2.4264,2.42695,2.4264,2.4265,108400000.0
2007-06-08 06:05:00,2.4265,2.4265,2.4264,2.4264,75800000.0
2007-06-08 06:06:00,2.4264,2.4266,2.4262,2.4264,196900000.0
2007-06-08 06:07:00,2.4263,2.4265,2.4263,2.4265,127200000.0
2007-06-08 06:08:00,2.4265,2.4265,2.4263,2.4263,26800000.0
2007-06-08 06:09:00,2.4265,2.4265,2.4261,2.4261,73100000.0
2007-06-08 06:10:00,2.4263,2.4263,2.4261,2.4262,17900000.0
2007-06-08 06:11:00,2.4262,2.4262,2.4261,2.4262,30500000.0
2007-06-08 06:12:00,2.4262,2.4262,2.4259,2.4262,40700000.0
2007-06-08 06:13:00,2.4262,2.4263,2.426,2.4261,92500000.0
2007-06-08 06:14:00,2.4261,2.4262,2.4261,2.4262,42400000.0
2007-06-08 06:15:00,2.4263,2.4263,2.4259,2.4262,83100000.0
2007-06-08 06:16:00,2.4262,2.4262,2.4262,2.4262,15000000.0
2007-06-08 06:17:00,2.4262,2.4263,2.426,2.4263,50200000.0
2007-06-08 06:18:00,2.4262,2.4263,2.4261,2.4263,49800000.0
2007-06-08 06:19:00,2.4263,2.4265,2.4262,2.42625,164100000.0
2007-06-08 06:20:00,2.4263,2.4266,2.4262,2.4266,43300000.0
2007-06-08 06:21:00,2.4265,2.4265,2.4262,2.4262,59200000.0
2007-06-08 06:22:00,2.4262,2.4262,2.4262,2.4262,800000.0
2007-06-08 06:23:00,2.4262,2.4264,2.4262,2.4262,39700000.0
2007-06-08 06:24:00,2.4263,2.4263,2.4262,2.4263,27500000.0
2007-06-08 06:25:00,2.42582,2.42597,2.42579,2.42595,80400000.0
2007-06-08 06:26:00,2.4263,2.4263,2.4258,2.4263,324800000.0
2007-06-08 06:27:00,2.4263,2.4263,2.4261,2.4261,89300000.0
2007-06-08 06:28:00,2.4261,2.4261,2.426,2.426,160600000.0
2007-06-08 06:29:00,2.4261,2.4263,2.426,2.4263,182700000.0
2007-06-08 06:30:00,2.4263,2.4266,2.4262,2.4263,219500000.0
2007-06-08 06:31:00,2.4264,2.4265,2.4262,2.4263,127400000.0
2007-06-08 06:32:00,2.4263,2.42635,2.4262,2.4262,101400000.0
2007-06-08 06:33:00,2.4262,2.4262,2.4259,2.4262,121500000.0
2007-06-08 06:34:00,2.4262,2.4263,2.4259,2.4261,146800000.0
2007-06-08 06:35:00,2.426,2.42605,2.4258,2.426,70800000.0
2007-06-08 06:36:00,2.4262,2.4264,2.4262,2.4262,121700000.0
2007-06-08 06:37:00,2.4262,2.4262,2.426,2.4262,134700000.0
2007-06-08 06:38:00,2.4262,2.4263,2.4262,2.4262,64200000.0
2007-06-08 06:39:00,2.4262,2.4262,2.426,2.4261,80800000.0
2007-06-08 06:40:00,2.4261,2.4262,2.4261,2.4261,28400000.0
2007-06-08 06:41:00,2.4261,2.4261,2.4261,2.4261,5900000.0
2007-06-08 06:42:00,2.4262,2.4262,2.4262,2.4262,14400000.0
2007-06-08 06:43:00,2.4262,2.4266,2.4262,2.4266,79700000.0
2007-06-08 06:44:00,2.42655,2.4267,2.4261,2.4267,52500000.0
2007-06-08 06:45:00,2.4267,2.4267,2.4266,2.4266,60600000.0
2007-06-08 06:46:00,2.4266,2.4266,2.4263,2.4264,85800000.0
2007-06-08 06:47:00,2.4264,2.4264,2.4263,2.4264,26300000.0
2007-06-08 06:48:00,2.42608,2.42624,2.42591,2.42601,28800000.0
2007-06-08 06:49:00,2.4264,2.4265,2.4263,2.4263,80500000.0
2007-06-08 06:50:00,2.4263,2.4263,2.4262,2.4262,58600000.0
2007-06-08 06:51:00,2.4262,2.4262,2.4262,2.4262,9100000.0
2007-06-08 06:52:00,2.42615,2.4262,2.426,2.426,84500000.0
2007-06-08 06:53:00,2.426,2.4261,2.426,2.4261,16800000.0
2007-06-08 06:54:00,2.4261,2.4261,2.4258,2.4259,178500000.0
2007-06-08 06:55:00,2.4259,2.4259,2.4258,2.4258,40700000.0
2007-06-08 06:56:00,2.4258,2.4259,2.4257,2.4258,103900000.0
2007-06-08 06:57:00,2.42575,2.42595,2.42575,2.4258,66300000.0
2007-06-08 06:58:00,2.4258,2.4258,2.4256,2.4256,64500000.0
2007-06-08 06:59:00,2.4257,2.426,2.4256,2.4256,166100000.0
2007-06-08 07:00:00,2.4256,2.426,2.4256,2.42595,67300000.0
2007-06-08 07:01:00,2.426,2.4262,2.426,2.4261,76400000.0
2007-06-08 07:02:00,2.4261,2.4262,2.426,2.4261,67100000.0
2007-06-08 07:03:00,2.4261,2.4263,2.42605,2.4261,68300000.0
2007-06-08 07:04:00,2.4262,2.4265,2.426,2.4264,136600000.0
2007-06-08 07:05:00,2.4264,2.4267,2.4264,2.4266,52700000.0
2007-06-08 07:06:00,2.4266,2.4266,2.4264,2.4264,37200000.0
2007-06-08 07:07:00,2.4264,2.4264,2.4258,2.4258,99800000.0
2007-06-08 07:08:00,2.4258,2.426,2.4257,2.4259,235300000.0
2007-06-08 07:09:00,2.426,2.426,2.4258,2.4258,55900000.0
2007-06-08 07:10:00,2.4258,2.4259,2.4258,2.4259,43300000.0
2007-06-08 07:11:00,2.42585,2.42585,2.4258,2.4258,16900000.0
2007-06-08 07:12:00,2.4258,2.4258,2.4258,2.4258,16500000.0
2007-06-08 07:13:00,2.4258,2.426,2.4258,2.426,170300000.0
2007-06-08 07:14:00,2.4259,2.4259,2.4258,2.4258,29400000.0
2007-06-08 07:15:00,2.42532,2.42568,2.42532,2.42544,27400000.0
2007-06-08 07:16:00,2.42582,2.42587,2.42541,2.4255,37800000.0
2007-06-08 07:17:00,2.426,2.426,2.4258,2.4258,22400000.0
2007-06-08 07:18:00,2.4259,2.4259,2.4258,2.4258,60200000.0
2007-06-08 07:19:00,2.4258,2.4258,2.4258,2.4258,13400000.0
2007-06-08 07:20:00,2.42537,2.42555,2.42527,2.42555,53600000.0
2007-06-08 07:21:00,2.4259,2.4259,2.4258,2.4258,81300000.0
2007-06-08 07:22:00,2.4258,2.426,2.4257,2.4258,54300000.0
2007-06-08 07:23:00,2.4257,2.4257,2.4254,2.4256,163900000.0
2007-06-08 07:24:00,2.4257,2.4258,2.4256,2.4258,107800000.0
2007-06-08 07:25:00,2.4258,2.4261,2.4256,2.4259,133400000.0
2007-06-08 07:26:00,2.4259,2.4262,2.4258,2.4259,93000000.0
2007-06-08 07:27:00,2.4259,2.426,2.4258,2.4258,76800000.0
2007-06-08 07:28:00,2.4258,2.426,2.4254,2.4257,307900001.0
2007-06-08 07:29:00,2.4257,2.4257,2.4256,2.4256,201100000.0
2007-06-08 07:30:00,2.4256,2.426,2.4252,2.4254,181000000.0
2007-06-08 07:31:00,2.4254,2.42585,2.425,2.425,293500000.0
2007-06-08 07:32:00,2.425,2.425,2.4244,2.4244,333000000.0
2007-06-08 07:33:00,2.4245,2.4246,2.4244,2.4244,199500000.0
2007-06-08 07:34:00,2.4244,2.4245,2.424,2.4245,127700000.0
2007-06-08 07:35:00,2.4246,2.4246,2.4243,2.4246,96700000.0
2007-06-08 07:36:00,2.4246,2.4251,2.42435,2.4249,260200000.0
2007-06-08 07:37:00,2.4249,2.4254,2.4248,2.4254,191700000.0
2007-06-08 07:38:00,2.42535,2.42535,2.4249,2.4249,91000000.0
2007-06-08 07:39:00,2.4248,2.4248,2.4244,2.4246,118800000.0
2007-06-08 07:40:00,2.4246,2.4247,2.4242,2.4243,229500000.0
2007-06-08 07:41:00,2.42435,2.4245,2.4243,2.4244,113700000.0
2007-06-08 07:42:00,2.4244,2.42495,2.424,2.42485,272500000.0
2007-06-08 07:43:00,2.4249,2.4249,2.4247,2.4248,93700000.0
2007-06-08 07:44:00,2.4248,2.4248,2.4246,2.42475,134600000.0
2007-06-08 07:45:00,2.4248,2.4252,2.4248,2.4248,132300000.0
2007-06-08 07:46:00,2.4247,2.4248,2.4246,2.42465,36000000.0
2007-06-08 07:47:00,2.4247,2.4247,2.4243,2.4245,165300000.0
2007-06-08 07:48:00,2.4245,2.4247,2.4241,2.4244,252800000.0
2007-06-08 07:49:00,2.4244,2.42485,2.4244,2.42485,175300000.0
2007-06-08 07:50:00,2.4249,2.4249,2.4241,2.4243,267900000.0
2007-06-08 07:51:00,2.42425,2.4244,2.42425,2.42435,105400000.0
2007-06-08 07:52:00,2.4244,2.4248,2.4244,2.4248,305400000.0
2007-06-08 07:53:00,2.4248,2.4249,2.4245,2.4247,339700000.0
2007-06-08 07:54:00,2.4247,2.4248,2.4245,2.4248,232900000.0
2007-06-08 07:55:00,2.4248,2.4249,2.4245,2.4246,344700000.0
2007-06-08 07:56:00,2.4247,2.4249,2.4244,2.42445,407499999.0
2007-06-08 07:57:00,2.42445,2.42505,2.4244,2.4249,288800000.0
2007-06-08 07:58:00,2.4249,2.425,2.4241,2.4245,315700000.0
2007-06-08 07:59:00,2.4245,2.4247,2.4243,2.4247,183400000.0
2007-06-08 08:00:00,2.4247,2.425,2.424,2.4246,474800001.0
2007-06-08 08:01:00,2.4244,2.4248,2.4233,2.4233,530500000.0
2007-06-08 08:02:00,2.4234,2.4237,2.4233,2.4236,156800000.0
2007-06-08 08:03:00,2.4236,2.424,2.42355,2.4238,251300000.0
2007-06-08 08:04:00,2.42375,2.4241,2.4237,2.42385,194700000.0
2007-06-08 08:05:00,2.42385,2.42405,2.42345,2.424,253700000.0
2007-06-08 08:06:00,2.424,2.424,2.4235,2.4237,211300001.0
2007-06-08 08:07:00,2.4237,2.4237,2.4235,2.4236,126200000.0
2007-06-08 08:08:00,2.4236,2.4237,2.4235,2.4236,89800000.0
2007-06-08 08:09:00,2.4236,2.4236,2.4235,2.4236,80900000.0
2007-06-08 08:10:00,2.4236,2.4237,2.4228,2.4229,449300000.0
2007-06-08 08:11:00,2.42295,2.4231,2.4226,2.4228,433800000.0
2007-06-08 08:12:00,2.42285,2.4232,2.42285,2.423,217900000.0
2007-06-08 08:13:00,2.423,2.4232,2.4224,2.4224,253700000.0
2007-06-08 08:14:00,2.4224,2.4232,2.4224,2.4232,255300000.0
2007-06-08 08:15:00,2.4231,2.4236,2.423,2.4231,361300000.0
2007-06-08 08:16:00,2.423,2.4232,2.4228,2.4231,334400000.0
2007-06-08 08:17:00,2.4231,2.4231,2.4227,2.4231,322600000.0
2007-06-08 08:18:00,2.4231,2.4231,2.4227,2.4228,204300000.0
2007-06-08 08:19:00,2.4227,2.423,2.4227,2.4228,107100000.0
2007-06-08 08:20:00,2.4228,2.423,2.4228,2.42285,86200000.0
2007-06-08 08:21:00,2.4228,2.42285,2.42235,2.4226,588000004.0
2007-06-08 08:22:00,2.4226,2.4226,2.42225,2.4224,177700000.0
2007-06-08 08:23:00,2.4224,2.4226,2.42225,2.4224,316500002.0
2007-06-08 08:24:00,2.4224,2.4228,2.4223,2.42235,570899990.0
2007-06-08 08:25:00,2.4224,2.4226,2.4224,2.4224,105100000.0
2007-06-08 08:26:00,2.42245,2.4229,2.4224,2.4229,167300000.0
2007-06-08 08:27:00,2.4231,2.4231,2.4224,2.4226,355000001.0
2007-06-08 08:28:00,2.4225,2.4228,2.4223,2.4226,521600000.0
2007-06-08 08:29:00,2.4226,2.4226,2.4221,2.42215,626299997.0
2007-06-08 08:30:00,2.4223,2.4223,2.4221,2.4223,193200000.0
2007-06-08 08:31:00,2.4223,2.4225,2.4221,2.42245,165200000.0
2007-06-08 08:32:00,2.42245,2.42265,2.4224,2.4225,266100001.0
2007-06-08 08:33:00,2.4225,2.42255,2.4222,2.4224,328899998.0
2007-06-08 08:34:00,2.4224,2.42285,2.4224,2.42285,92800000.0
2007-06-08 08:35:00,2.42285,2.4235,2.4226,2.4235,328000000.0
2007-06-08 08:36:00,2.4235,2.42375,2.4233,2.42345,342900000.0
2007-06-08 08:37:00,2.4234,2.4235,2.4228,2.4232,208200000.0
2007-06-08 08:38:00,2.4233,2.4233,2.423,2.4231,144700000.0
2007-06-08 08:39:00,2.4231,2.42315,2.4227,2.4227,173100000.0
2007-06-08 08:40:00,2.4227,2.42295,2.4221,2.4229,333800000.0
2007-06-08 08:41:00,2.4228,2.423,2.4223,2.4226,322299999.0
2007-06-08 08:42:00,2.4226,2.4226,2.42245,2.4225,103400000.0
2007-06-08 08:43:00,2.42255,2.4233,2.42255,2.4227,662100000.0
2007-06-08 08:44:00,2.4227,2.4229,2.4221,2.42245,438899999.0
2007-06-08 08:45:00,2.42245,2.4226,2.4222,2.4226,347600000.0
2007-06-08 08:46:00,2.42255,2.42275,2.4223,2.42245,483900000.0
2007-06-08 08:47:00,2.42245,2.42245,2.4219,2.4222,365400000.0
2007-06-08 08:48:00,2.4222,2.4224,2.422,2.4221,395700000.0
2007-06-08 08:49:00,2.4223,2.4224,2.422,2.4222,396200000.0
2007-06-08 08:50:00,2.4222,2.4227,2.4221,2.4225,379800001.0
2007-06-08 08:51:00,2.4224,2.42285,2.4222,2.4228,425999997.0
2007-06-08 08:52:00,2.4228,2.4228,2.4222,2.4224,309800000.0
2007-06-08 08:53:00,2.4224,2.4225,2.4222,2.4224,429999999.0
2007-06-08 08:54:00,2.42245,2.42245,2.4219,2.422,270100000.0
2007-06-08 08:55:00,2.4221,2.4226,2.422,2.4226,207800000.0
2007-06-08 08:56:00,2.4226,2.4227,2.4223,2.4227,250500000.0
2007-06-08 08:57:00,2.4226,2.4227,2.42225,2.4223,139400000.0
2007-06-08 08:58:00,2.42225,2.4223,2.4218,2.4219,268700000.0
2007-06-08 08:59:00,2.42185,2.4221,2.4215,2.4216,412700000.0
2007-06-08 09:00:00,2.4216,2.422,2.4216,2.42185,457300000.0
2007-06-08 09:01:00,2.4218,2.4222,2.4216,2.4222,790899997.0
2007-06-08 09:02:00,2.42225,2.4226,2.4222,2.4223,545900006.0
2007-06-08 09:03:00,2.4224,2.4228,2.4224,2.42245,352000000.0
2007-06-08 09:04:00,2.4225,2.423,2.4225,2.4226,527899998.0
2007-06-08 09:05:00,2.4227,2.42345,2.4225,2.4229,821200001.0
2007-06-08 09:06:00,2.4228,2.4229,2.4223,2.4224,698699999.0
2007-06-08 09:07:00,2.4224,2.4226,2.4215,2.4221,766300001.0
2007-06-08 09:08:00,2.4221,2.4233,2.4219,2.4229,1237300001.0
2007-06-08 09:09:00,2.42275,2.423,2.4225,2.4229,649099999.0
2007-06-08 09:10:00,2.42295,2.4234,2.4229,2.4229,680599998.0
2007-06-08 09:11:00,2.4229,2.4229,2.4224,2.4228,860600000.0
2007-06-08 09:12:00,2.4229,2.4232,2.4226,2.42315,318100000.0
2007-06-08 09:13:00,2.42315,2.4232,2.4227,2.423,472000000.0
2007-06-08 09:14:00,2.423,2.4235,2.423,2.4231,446600000.0
2007-06-08 09:15:00,2.42315,2.42315,2.4227,2.42285,294800000.0
2007-06-08 09:16:00,2.42285,2.42315,2.4222,2.4222,509600003.0
2007-06-08 09:17:00,2.4222,2.4224,2.4218,2.4223,840000004.0
2007-06-08 09:18:00,2.4223,2.4224,2.4219,2.4221,1127900000.0
2007-06-08 09:19:00,2.42215,2.4224,2.4218,2.4219,785800004.0
2007-06-08 09:20:00,2.4219,2.4219,2.4197,2.4208,1289899999.0
2007-06-08 09:21:00,2.4207,2.4211,2.4204,2.4205,945599999.0
2007-06-08 09:22:00,2.4205,2.4208,2.4194,2.4194,895899992.0
2007-06-08 09:23:00,2.4195,2.4198,2.41905,2.4194,956200000.0
2007-06-08 09:24:00,2.4193,2.4202,2.4193,2.4199,884899999.0
2007-06-08 09:25:00,2.41985,2.4202,2.4195,2.4196,720700000.0
2007-06-08 09:26:00,2.41965,2.42,2.41915,2.4192,843600000.0
2007-06-08 09:27:00,2.4193,2.4194,2.4172,2.4172,572300000.0
2007-06-08 09:28:00,2.41755,2.4179,2.417,2.4177,716100000.0
2007-06-08 09:29:00,2.4177,2.4183,2.4177,2.4182,782500000.0
2007-06-08 09:30:00,2.4183,2.4185,2.4178,2.4179,945999996.0
2007-06-08 09:31:00,2.4179,2.41815,2.4174,2.4176,530499998.0
2007-06-08 09:32:00,2.4176,2.418,2.4174,2.4176,521900001.0
2007-06-08 09:33:00,2.4175,2.41765,2.4171,2.4173,562000001.0
2007-06-08 09:34:00,2.4173,2.4178,2.4163,2.4165,545700000.0
2007-06-08 09:35:00,2.4165,2.4171,2.4161,2.4166,868799999.0
2007-06-08 09:36:00,2.4165,2.4173,2.4164,2.4173,883999997.0
2007-06-08 09:37:00,2.41725,2.418,2.41725,2.41785,622700001.0
2007-06-08 09:38:00,2.418,2.4184,2.4176,2.4181,564100000.0
2007-06-08 09:39:00,2.41815,2.4186,2.418,2.4184,534100000.0
2007-06-08 09:40:00,2.4184,2.4186,2.41805,2.41805,775199993.0
2007-06-08 09:41:00,2.4182,2.4185,2.418,2.4181,321300000.0
2007-06-08 09:42:00,2.418,2.4183,2.4178,2.4182,363999999.0
2007-06-08 09:43:00,2.4183,2.4183,2.418,2.4182,381799999.0
2007-06-08 09:44:00,2.4181,2.4183,2.418,2.4181,157800000.0
2007-06-08 09:45:00,2.4182,2.4186,2.4181,2.4184,706100001.0
2007-06-08 09:46:00,2.4184,2.41845,2.4181,2.4181,374499998.0
2007-06-08 09:47:00,2.4181,2.4181,2.4179,2.418,145300000.0
2007-06-08 09:48:00,2.418,2.4181,2.4177,2.4177,439800000.0
2007-06-08 09:49:00,2.4177,2.4179,2.4176,2.4176,520699999.0
2007-06-08 09:50:00,2.4175,2.418,2.4173,2.4177,446500001.0
2007-06-08 09:51:00,2.4177,2.4177,2.4172,2.4174,474200001.0
2007-06-08 09:52:00,2.4174,2.4176,2.4171,2.41725,799199998.0
2007-06-08 09:53:00,2.4172,2.4177,2.417,2.4175,806799999.0
2007-06-08 09:54:00,2.4176,2.4177,2.4173,2.4173,843700001.0
2007-06-08 09:55:00,2.4173,2.4183,2.4172,2.4178,490099999.0
2007-06-08 09:56:00,2.4178,2.41815,2.4176,2.4181,437399998.0
2007-06-08 09:57:00,2.4181,2.41825,2.41785,2.4181,533200000.0
2007-06-08 09:58:00,2.4181,2.4181,2.41775,2.4179,748299998.0
2007-06-08 09:59:00,2.4179,2.4179,2.417,2.41765,864299994.0
2007-06-08 10:00:00,2.4177,2.4179,2.4173,2.4173,620700000.0
2007-06-08 10:01:00,2.4174,2.4179,2.41725,2.41785,365800000.0
2007-06-08 10:02:00,2.4179,2.4179,2.4172,2.41725,593299997.0
2007-06-08 10:03:00,2.4171,2.4178,2.4171,2.4176,745099999.0
2007-06-08 10:04:00,2.4176,2.4181,2.4175,2.4176,795699999.0
2007-06-08 10:05:00,2.4176,2.4177,2.4162,2.4171,716400000.0
2007-06-08 10:06:00,2.4171,2.4171,2.41665,2.4167,1047799996.0
2007-06-08 10:07:00,2.4167,2.4167,2.41575,2.4159,1120099995.0
2007-06-08 10:08:00,2.4157,2.416,2.4152,2.4158,858199999.0
2007-06-08 10:09:00,2.4158,2.4165,2.4157,2.4165,1061499998.0
2007-06-08 10:10:00,2.4165,2.4168,2.4162,2.4165,559900000.0
2007-06-08 10:11:00,2.4163,2.4169,2.4162,2.4167,975499999.0
2007-06-08 10:12:00,2.4168,2.417,2.4164,2.4166,776999998.0
2007-06-08 10:13:00,2.4166,2.4169,2.4163,2.4167,717200000.0
2007-06-08 10:14:00,2.4167,2.4172,2.4167,2.417,414200000.0
2007-06-08 10:15:00,2.417,2.418,2.417,2.41785,403100000.0
2007-06-08 10:16:00,2.41785,2.4188,2.41785,2.41835,711799999.0
2007-06-08 10:17:00,2.4182,2.41875,2.4182,2.4186,855299995.0
2007-06-08 10:18:00,2.4186,2.4191,2.4181,2.4189,712099999.0
2007-06-08 10:19:00,2.4189,2.4189,2.4183,2.4187,586300000.0
2007-06-08 10:20:00,2.4187,2.4189,2.4186,2.41885,437500000.0
2007-06-08 10:21:00,2.4189,2.4191,2.4187,2.4189,554500000.0
2007-06-08 10:22:00,2.4189,2.4189,2.4183,2.4187,349200000.0
2007-06-08 10:23:00,2.4187,2.4187,2.41835,2.4184,706700000.0
2007-06-08 10:24:00,2.4184,2.4193,2.4184,2.4193,946100002.0
2007-06-08 10:25:00,2.4193,2.41955,2.4188,2.41955,701600000.0
2007-06-08 10:26:00,2.41955,2.4197,2.4188,2.41905,666200002.0
2007-06-08 10:27:00,2.419,2.4194,2.4186,2.419,366800000.0
2007-06-08 10:28:00,2.419,2.4196,2.4186,2.4186,674600000.0
2007-06-08 10:29:00,2.4186,2.4193,2.4184,2.41905,440000000.0
2007-06-08 10:30:00,2.41915,2.4199,2.4187,2.4196,533499998.0
2007-06-08 10:31:00,2.4196,2.4198,2.41935,2.4196,611500001.0
2007-06-08 10:32:00,2.41965,2.421,2.41965,2.4208,1032300002.0
2007-06-08 10:33:00,2.4209,2.4211,2.4198,2.42025,1100700003.0
2007-06-08 10:34:00,2.42025,2.421,2.42025,2.42075,756200000.0
2007-06-08 10:35:00,2.42075,2.4209,2.4204,2.42075,837300000.0
2007-06-08 10:36:00,2.42085,2.42105,2.4205,2.4207,767000000.0
2007-06-08 10:37:00,2.42055,2.4211,2.42045,2.421,540000000.0
2007-06-08 10:38:00,2.421,2.421,2.42085,2.4209,214400000.0
2007-06-08 10:39:00,2.4209,2.421,2.4199,2.4202,619599999.0
2007-06-08 10:40:00,2.4203,2.4207,2.4201,2.42035,469899998.0
2007-06-08 10:41:00,2.4204,2.4209,2.4202,2.42055,710800000.0
2007-06-08 10:42:00,2.42055,2.4206,2.42015,2.4203,412399999.0
2007-06-08 10:43:00,2.4203,2.4209,2.4202,2.4205,586899999.0
2007-06-08 10:44:00,2.4205,2.42115,2.4203,2.4204,549100000.0
2007-06-08 10:45:00,2.4203,2.42075,2.4201,2.4203,429200002.0
2007-06-08 10:46:00,2.4203,2.4205,2.41995,2.42,495300000.0
2007-06-08 10:47:00,2.4201,2.4208,2.4201,2.4202,503900000.0
2007-06-08 10:48:00,2.42,2.4211,2.42,2.4208,770800001.0
2007-06-08 10:49:00,2.4208,2.42105,2.4206,2.42105,812700000.0
2007-06-08 10:50:00,2.42105,2.42145,2.42105,2.42115,390699999.0
2007-06-08 10:51:00,2.4212,2.42175,2.4212,2.4214,481099997.0
2007-06-08 10:52:00,2.4214,2.4219,2.4212,2.42165,643499999.0
2007-06-08 10:53:00,2.4215,2.42245,2.4215,2.4223,958700002.0
2007-06-08 10:54:00,2.4221,2.4225,2.4221,2.4222,540599998.0
2007-06-08 10:55:00,2.4223,2.4225,2.4213,2.4216,568699999.0
2007-06-08 10:56:00,2.4216,2.4217,2.421,2.4214,545700000.0
2007-06-08 10:57:00,2.4214,2.4215,2.421,2.421,546200000.0
2007-06-08 10:58:00,2.4211,2.4215,2.4211,2.42115,649999998.0
2007-06-08 10:59:00,2.4211,2.4219,2.4211,2.4215,1387300000.0
2007-06-08 11:00:00,2.42155,2.42155,2.42095,2.4211,516000000.0
2007-06-08 11:01:00,2.4211,2.4213,2.42085,2.421,448000000.0
2007-06-08 11:02:00,2.4211,2.4212,2.4208,2.4208,350699999.0
2007-06-08 11:03:00,2.4208,2.4209,2.4205,2.42085,302700000.0
2007-06-08 11:04:00,2.42085,2.4209,2.42,2.4203,529399998.0
2007-06-08 11:05:00,2.4203,2.4205,2.4201,2.4203,597599999.0
2007-06-08 11:06:00,2.42035,2.4208,2.4203,2.4208,124400000.0
2007-06-08 11:07:00,2.4206,2.4207,2.4203,2.4205,511399998.0
2007-06-08 11:08:00,2.42055,2.42055,2.4205,2.4205,63000000.0
2007-06-08 11:09:00,2.4205,2.42055,2.4203,2.4203,473200000.0
2007-06-08 11:10:00,2.4204,2.4205,2.4203,2.4205,301399997.0
2007-06-08 11:11:00,2.4205,2.4206,2.4205,2.4205,107200000.0
2007-06-08 11:12:00,2.4205,2.4206,2.4204,2.4206,296600000.0
2007-06-08 11:13:00,2.4206,2.42065,2.4202,2.4204,564099995.0
2007-06-08 11:14:00,2.42045,2.42045,2.4195,2.4195,314800000.0
2007-06-08 11:15:00,2.4194,2.4195,2.41905,2.4194,466499998.0
2007-06-08 11:16:00,2.4194,2.4196,2.4193,2.4193,246400000.0
2007-06-08 11:17:00,2.41935,2.41955,2.4192,2.4194,396200000.0
2007-06-08 11:18:00,2.4194,2.4194,2.4187,2.41875,558800000.0
2007-06-08 11:19:00,2.41875,2.419,2.4185,2.4187,350800000.0
2007-06-08 11:20:00,2.4187,2.419,2.4183,2.419,574900000.0
2007-06-08 11:21:00,2.419,2.4192,2.4188,2.419,413199999.0
2007-06-08 11:22:00,2.4189,2.4192,2.4187,2.41895,538099997.0
2007-06-08 11:23:00,2.4191,2.4199,2.4188,2.4194,1150899995.0
2007-06-08 11:24:00,2.4195,2.41995,2.4194,2.41995,802799997.0
2007-06-08 11:25:00,2.41975,2.42,2.4196,2.4199,595000000.0
2007-06-08 11:26:00,2.4198,2.42,2.4196,2.4199,618599997.0
2007-06-08 11:27:00,2.4199,2.4201,2.41985,2.4199,495600000.0
2007-06-08 11:28:00,2.4199,2.41995,2.4193,2.4197,379000000.0
2007-06-08 11:29:00,2.4197,2.4198,2.4194,2.4194,281200000.0
2007-06-08 11:30:00,2.4194,2.4196,2.4192,2.4194,985500000.0
2007-06-08 11:31:00,2.4194,2.41985,2.4194,2.4196,801899999.0
2007-06-08 11:32:00,2.4196,2.4198,2.41915,2.4197,750400000.0
2007-06-08 11:33:00,2.4197,2.41985,2.4192,2.4193,631700000.0
2007-06-08 11:34:00,2.4193,2.4196,2.41915,2.4196,686199999.0
2007-06-08 11:35:00,2.4196,2.4196,2.4185,2.4189,1431400001.0
2007-06-08 11:36:00,2.4189,2.4192,2.4185,2.4186,1206199999.0
2007-06-08 11:37:00,2.4186,2.4189,2.4185,2.41855,1204899994.0
2007-06-08 11:38:00,2.41845,2.4186,2.41805,2.4186,790499997.0
2007-06-08 11:39:00,2.4186,2.4188,2.41825,2.4187,884299994.0
2007-06-08 11:40:00,2.4187,2.4194,2.4187,2.4191,1153100000.0
2007-06-08 11:41:00,2.4191,2.4196,2.4189,2.4193,1385699994.0
2007-06-08 11:42:00,2.4193,2.4196,2.4188,2.4191,775099999.0
2007-06-08 11:43:00,2.41905,2.4197,2.41885,2.4192,954599998.0
2007-06-08 11:44:00,2.4192,2.4195,2.4187,2.4188,956699994.0
2007-06-08 11:45:00,2.4188,2.4199,2.41875,2.4197,882799995.0
2007-06-08 11:46:00,2.4197,2.4197,2.4194,2.4196,725499999.0
2007-06-08 11:47:00,2.4196,2.4201,2.4194,2.4199,844200000.0
2007-06-08 11:48:00,2.4198,2.4201,2.4196,2.4199,910300005.0
2007-06-08 11:49:00,2.42,2.4205,2.41995,2.4204,890699992.0
2007-06-08 11:50:00,2.4204,2.4214,2.4204,2.421,914999998.0
2007-06-08 11:51:00,2.421,2.4215,2.421,2.4214,567900000.0
2007-06-08 11:52:00,2.4213,2.4218,2.4212,2.42175,547400007.0
2007-06-08 11:53:00,2.4217,2.4218,2.4205,2.42115,819899998.0
2007-06-08 11:54:00,2.4212,2.4213,2.4207,2.4209,777500000.0
2007-06-08 11:55:00,2.4209,2.421,2.4202,2.42025,927399997.0
2007-06-08 11:56:00,2.4204,2.4213,2.4203,2.4209,632699999.0
2007-06-08 11:57:00,2.421,2.4215,2.421,2.4212,553300000.0
2007-06-08 11:58:00,2.4214,2.42145,2.4209,2.421,458900000.0
2007-06-08 11:59:00,2.421,2.4211,2.4206,2.4206,521899999.0
2007-06-08 12:00:00,2.4207,2.4213,2.4205,2.421,956299998.0
2007-06-08 12:01:00,2.421,2.4212,2.4206,2.4207,684699998.0
2007-06-08 12:02:00,2.4207,2.4209,2.4203,2.4206,614599999.0
2007-06-08 12:03:00,2.4206,2.421,2.4205,2.4208,920899999.0
2007-06-08 12:04:00,2.4208,2.4211,2.4205,2.4209,858300000.0
2007-06-08 12:05:00,2.4209,2.4218,2.42085,2.4216,1026700000.0
2007-06-08 12:06:00,2.42165,2.4235,2.4216,2.4233,929300000.0
2007-06-08 12:07:00,2.4233,2.4234,2.4225,2.42255,1440000001.0
2007-06-08 12:08:00,2.42255,2.4235,2.4219,2.4222,1089900000.0
2007-06-08 12:09:00,2.422,2.4221,2.4212,2.4213,967800001.0
2007-06-08 12:10:00,2.4215,2.42205,2.4214,2.4218,1335900000.0
2007-06-08 12:11:00,2.4217,2.422,2.4212,2.4215,1132399995.0
2007-06-08 12:12:00,2.4215,2.42195,2.4214,2.4217,874099998.0
2007-06-08 12:13:00,2.4217,2.42375,2.4217,2.4235,1010600000.0
2007-06-08 12:14:00,2.4236,2.4237,2.423,2.4233,1097400001.0
2007-06-08 12:15:00,2.4233,2.4238,2.4231,2.4237,1138799999.0
2007-06-08 12:16:00,2.4237,2.4241,2.4232,2.4234,1042799998.0
2007-06-08 12:17:00,2.4237,2.4243,2.4232,2.4243,1361500004.0
2007-06-08 12:18:00,2.4242,2.42425,2.4233,2.4233,932400002.0
2007-06-08 12:19:00,2.4233,2.42345,2.4223,2.4226,647800001.0
2007-06-08 12:20:00,2.4226,2.4226,2.4217,2.4221,1246100001.0
2007-06-08 12:21:00,2.4221,2.4229,2.4219,2.4227,958700000.0
2007-06-08 12:22:00,2.4229,2.42315,2.4223,2.4226,766200000.0
2007-06-08 12:23:00,2.4226,2.42305,2.4222,2.4224,889500000.0
2007-06-08 12:24:00,2.42235,2.4233,2.42225,2.42315,856700001.0
2007-06-08 12:25:00,2.42315,2.4241,2.4231,2.4235,735100001.0
2007-06-08 12:26:00,2.4235,2.4235,2.4229,2.4229,1025699996.0
2007-06-08 12:27:00,2.423,2.4235,2.4229,2.4233,749499998.0
2007-06-08 12:28:00,2.4231,2.4235,2.42275,2.4233,773700000.0
2007-06-08 12:29:00,2.4233,2.4238,2.4233,2.4236,993999998.0
2007-06-08 12:30:00,2.4236,2.4242,2.4234,2.4239,565900001.0
2007-06-08 12:31:00,2.4237,2.4242,2.423,2.4231,1077862500.0
2007-06-08 12:32:00,2.4231,2.4235,2.423,2.4235,509899997.0
2007-06-08 12:33:00,2.4235,2.4237,2.423,2.4232,640000000.0
2007-06-08 12:34:00,2.4232,2.4232,2.4227,2.4229,530299999.0
2007-06-08 12:35:00,2.42285,2.423,2.4224,2.4228,826400000.0
2007-06-08 12:36:00,2.4228,2.4228,2.4224,2.4225,737999995.0
2007-06-08 12:37:00,2.4225,2.42275,2.4224,2.4226,657200000.0
2007-06-08 12:38:00,2.4226,2.42285,2.42235,2.4227,423399999.0
2007-06-08 12:39:00,2.4227,2.42305,2.4225,2.42285,339600000.0
2007-06-08 12:40:00,2.423,2.4237,2.42285,2.4231,735200000.0
2007-06-08 12:41:00,2.423,2.4239,2.4227,2.42365,714599998.0
2007-06-08 12:42:00,2.4238,2.4247,2.42375,2.4246,707600001.0
2007-06-08 12:43:00,2.4246,2.4248,2.4238,2.4241,948799999.0
2007-06-08 12:44:00,2.42405,2.4241,2.4237,2.4239,424000000.0
2007-06-08 12:45:00,2.4239,2.4243,2.42365,2.4238,825500000.0
2007-06-08 12:46:00,2.4238,2.4238,2.4233,2.42345,965499996.0
2007-06-08 12:47:00,2.4233,2.4235,2.42235,2.4233,873999999.0
2007-06-08 12:48:00,2.4232,2.4233,2.4226,2.4226,536200001.0
2007-06-08 12:49:00,2.4226,2.4228,2.4217,2.4221,1366599995.0
2007-06-08 12:50:00,2.4221,2.4222,2.4217,2.42195,973500000.0
2007-06-08 12:51:00,2.4219,2.4235,2.4219,2.4235,765300000.0
2007-06-08 12:52:00,2.42345,2.4235,2.4228,2.42285,849000000.0
2007-06-08 12:53:00,2.4227,2.4232,2.4227,2.42305,826200000.0
2007-06-08 12:54:00,2.42305,2.4232,2.42295,2.423,299200000.0
2007-06-08 12:55:00,2.423,2.4231,2.42205,2.42205,556300000.0
2007-06-08 12:56:00,2.4221,2.4229,2.4221,2.4225,1026300000.0
2007-06-08 12:57:00,2.4225,2.4227,2.4225,2.42255,451400003.0
2007-06-08 12:58:00,2.4225,2.42275,2.4217,2.4222,1018500004.0
2007-06-08 12:59:00,2.4221,2.4229,2.422,2.4227,653500000.0
2007-06-08 13:00:00,2.4227,2.4237,2.4227,2.4235,882700001.0
2007-06-08 13:01:00,2.42355,2.4241,2.4234,2.4239,701900001.0
2007-06-08 13:02:00,2.4239,2.4244,2.4237,2.4244,611900000.0
2007-06-08 13:03:00,2.4244,2.4244,2.4235,2.4237,745200000.0
2007-06-08 13:04:00,2.4237,2.424,2.4232,2.4235,767199993.0
2007-06-08 13:05:00,2.4236,2.4238,2.4231,2.4233,729300001.0
2007-06-08 13:06:00,2.4234,2.4241,2.4233,2.42405,601999996.0
2007-06-08 13:07:00,2.424,2.424,2.4231,2.4233,578099999.0
2007-06-08 13:08:00,2.4235,2.42385,2.4233,2.42375,644399996.0
2007-06-08 13:09:00,2.4239,2.4244,2.4237,2.4242,705799999.0
2007-06-08 13:10:00,2.4242,2.4245,2.4239,2.4241,963300001.0
2007-06-08 13:11:00,2.4241,2.4244,2.4237,2.424,879200007.0
2007-06-08 13:12:00,2.4238,2.4246,2.4236,2.4242,759900000.0
2007-06-08 13:13:00,2.4242,2.42455,2.42415,2.4243,604800003.0
2007-06-08 13:14:00,2.4243,2.42435,2.42385,2.42385,480000002.0
2007-06-08 13:15:00,2.42385,2.4243,2.42385,2.4243,373200002.0
2007-06-08 13:16:00,2.42425,2.4243,2.4239,2.4243,466100003.0
2007-06-08 13:17:00,2.4243,2.4243,2.4237,2.42385,623900004.0
2007-06-08 13:18:00,2.42395,2.4244,2.4237,2.4244,495700000.0
2007-06-08 13:19:00,2.4244,2.4244,2.42385,2.4239,401600000.0
2007-06-08 13:20:00,2.424,2.4244,2.424,2.4244,308800000.0
2007-06-08 13:21:00,2.4244,2.4247,2.4243,2.4245,554800000.0
2007-06-08 13:22:00,2.4245,2.4246,2.4236,2.4246,694199998.0
2007-06-08 13:23:00,2.4246,2.4246,2.4237,2.4238,519800000.0
2007-06-08 13:24:00,2.4238,2.4239,2.4236,2.4238,510600000.0
2007-06-08 13:25:00,2.4238,2.4238,2.4227,2.4228,1166999992.0
2007-06-08 13:26:00,2.4228,2.4231,2.4228,2.423,644300000.0
2007-06-08 13:27:00,2.423,2.4242,2.4229,2.4242,1072599999.0
2007-06-08 13:28:00,2.4242,2.4243,2.4238,2.4239,428200000.0
2007-06-08 13:29:00,2.4239,2.4245,2.4239,2.4241,502500003.0
2007-06-08 13:30:00,2.424,2.4243,2.42395,2.42395,532000002.0
2007-06-08 13:31:00,2.4239,2.4242,2.4238,2.42395,292600002.0
2007-06-08 13:32:00,2.424,2.42415,2.4239,2.424,347100000.0
2007-06-08 13:33:00,2.424,2.4247,2.4239,2.4246,1050399995.0
2007-06-08 13:34:00,2.4245,2.4246,2.4237,2.4238,791100000.0
2007-06-08 13:35:00,2.4238,2.4242,2.42375,2.4239,546900002.0
2007-06-08 13:36:00,2.4238,2.4239,2.4235,2.4235,467900000.0
2007-06-08 13:37:00,2.4235,2.42365,2.4224,2.4227,773000001.0
2007-06-08 13:38:00,2.4227,2.42305,2.4227,2.42305,561500000.0
2007-06-08 13:39:00,2.4231,2.4235,2.4231,2.4234,407900000.0
2007-06-08 13:40:00,2.4235,2.4247,2.4235,2.4243,1302999999.0
2007-06-08 13:41:00,2.4243,2.4243,2.4237,2.42405,833399983.0
2007-06-08 13:42:00,2.42405,2.42405,2.4235,2.4237,389800005.0
2007-06-08 13:43:00,2.4237,2.425,2.4237,2.4248,577800001.0
2007-06-08 13:44:00,2.4248,2.42485,2.4243,2.4243,397300000.0
2007-06-08 13:45:00,2.4243,2.4247,2.424,2.4242,786599996.0
2007-06-08 13:46:00,2.4243,2.4245,2.4242,2.4244,299600001.0
2007-06-08 13:47:00,2.4245,2.4246,2.4243,2.4246,485500001.0
2007-06-08 13:48:00,2.4246,2.4248,2.4244,2.4245,616200000.0
2007-06-08 13:49:00,2.4245,2.4249,2.4244,2.4246,497600000.0
2007-06-08 13:50:00,2.4246,2.4248,2.4243,2.4245,646400002.0
2007-06-08 13:51:00,2.42445,2.4247,2.42435,2.4247,858800000.0
2007-06-08 13:52:00,2.4248,2.42495,2.4245,2.4247,522400000.0
2007-06-08 13:53:00,2.4247,2.4251,2.4245,2.4249,1189700002.0
2007-06-08 13:54:00,2.42495,2.425,2.4246,2.4249,765599999.0
2007-06-08 13:55:00,2.4249,2.4254,2.42455,2.4252,773400006.0
2007-06-08 13:56:00,2.4252,2.4255,2.42465,2.42475,579500002.0
2007-06-08 13:57:00,2.42475,2.425,2.4247,2.4248,200900000.0
2007-06-08 13:58:00,2.4248,2.425,2.42465,2.4247,686200000.0
2007-06-08 13:59:00,2.4247,2.4251,2.42465,2.4248,570700000.0
2007-06-08 14:00:00,2.4248,2.4253,2.42465,2.4253,649500000.0
2007-06-08 14:01:00,2.4253,2.4254,2.42465,2.4247,544900000.0
2007-06-08 14:02:00,2.4247,2.4248,2.4246,2.4247,708300000.0
2007-06-08 14:03:00,2.42465,2.4249,2.4246,2.42485,638800000.0
2007-06-08 14:04:00,2.4248,2.4249,2.4248,2.4249,63600000.0
2007-06-08 14:05:00,2.425,2.42575,2.42485,2.42565,476700001.0
2007-06-08 14:06:00,2.4257,2.4257,2.42505,2.42505,762000000.0
2007-06-08 14:07:00,2.42505,2.42525,2.4249,2.42515,612800002.0
2007-06-08 14:08:00,2.4251,2.4252,2.4246,2.4249,507000001.0
2007-06-08 14:09:00,2.42485,2.425,2.4245,2.4249,544699999.0
2007-06-08 14:10:00,2.4249,2.4255,2.4244,2.4255,461499993.0
2007-06-08 14:11:00,2.4255,2.4264,2.4255,2.4261,738100001.0
2007-06-08 14:12:00,2.4261,2.4263,2.42585,2.4261,652900000.0
2007-06-08 14:13:00,2.4261,2.4264,2.4261,2.4263,447399997.0
2007-06-08 14:14:00,2.42635,2.4269,2.4263,2.4266,426400000.0
2007-06-08 14:15:00,2.4267,2.4268,2.4264,2.4266,965999994.0
2007-06-08 14:16:00,2.4266,2.4266,2.426,2.426,497200000.0
2007-06-08 14:17:00,2.426,2.4264,2.426,2.4262,583100000.0
2007-06-08 14:18:00,2.42625,2.4275,2.4259,2.4275,880199999.0
2007-06-08 14:19:00,2.4275,2.4275,2.4268,2.427,967299997.0
2007-06-08 14:20:00,2.4271,2.4275,2.4271,2.4271,1064700001.0
2007-06-08 14:21:00,2.4271,2.4273,2.4266,2.4268,818900000.0
2007-06-08 14:22:00,2.4268,2.4272,2.4265,2.4272,1135999993.0
2007-06-08 14:23:00,2.42715,2.4274,2.4269,2.427,795600001.0
2007-06-08 14:24:00,2.427,2.4274,2.4267,2.4269,941099998.0
2007-06-08 14:25:00,2.427,2.427,2.4264,2.4266,533500002.0
2007-06-08 14:26:00,2.4267,2.4269,2.42645,2.4269,531900000.0
2007-06-08 14:27:00,2.4269,2.4269,2.426,2.42635,572599995.0
2007-06-08 14:28:00,2.42635,2.4267,2.4261,2.4265,793800000.0
2007-06-08 14:29:00,2.4267,2.4271,2.425,2.4251,585199999.0
2007-06-08 14:30:00,2.4264,2.4276,2.4247,2.427,617300001.0
2007-06-08 14:31:00,2.427,2.4277,2.42695,2.42715,832700001.0
2007-06-08 14:32:00,2.42715,2.4273,2.4268,2.427,758699993.0
2007-06-08 14:33:00,2.427,2.4273,2.4267,2.4267,1033300000.0
2007-06-08 14:34:00,2.4267,2.42715,2.4263,2.42705,903600000.0
2007-06-08 14:35:00,2.42705,2.4272,2.426,2.426,859400000.0
2007-06-08 14:36:00,2.426,2.4261,2.4251,2.4253,974000000.0
2007-06-08 14:37:00,2.4254,2.4261,2.4252,2.4259,646200000.0
2007-06-08 14:38:00,2.426,2.4265,2.4259,2.42635,618000001.0
2007-06-08 14:39:00,2.4263,2.42645,2.4259,2.42595,722300000.0
2007-06-08 14:40:00,2.426,2.4266,2.4257,2.4266,1039399997.0
2007-06-08 14:41:00,2.4266,2.4273,2.4265,2.4272,585700002.0
2007-06-08 14:42:00,2.4272,2.4275,2.427,2.42705,539500000.0
2007-06-08 14:43:00,2.4271,2.4275,2.427,2.4275,1128899997.0
2007-06-08 14:44:00,2.4274,2.4277,2.4265,2.4268,1095500002.0
2007-06-08 14:45:00,2.4268,2.427,2.4265,2.427,770700002.0
2007-06-08 14:46:00,2.427,2.4272,2.4266,2.4268,930200001.0
2007-06-08 14:47:00,2.4268,2.4271,2.4263,2.4269,1132200003.0
2007-06-08 14:48:00,2.4269,2.4274,2.4269,2.427,677600002.0
2007-06-08 14:49:00,2.427,2.4272,2.4267,2.4267,337600000.0
2007-06-08 14:50:00,2.4267,2.4272,2.4266,2.427,709200000.0
2007-06-08 14:51:00,2.427,2.4275,2.427,2.4275,410000000.0
2007-06-08 14:52:00,2.4275,2.4276,2.4273,2.4273,668000000.0
2007-06-08 14:53:00,2.4273,2.4275,2.4273,2.4275,727000001.0
2007-06-08 14:54:00,2.4275,2.4276,2.4273,2.4274,620600001.0
2007-06-08 14:55:00,2.4273,2.428,2.4273,2.4278,432500000.0
2007-06-08 14:56:00,2.4278,2.4278,2.4275,2.4277,362800000.0
2007-06-08 14:57:00,2.4277,2.42785,2.4276,2.4277,581600000.0
2007-06-08 14:58:00,2.4277,2.4278,2.4275,2.4277,265100000.0
2007-06-08 14:59:00,2.4277,2.4281,2.4275,2.4281,698500002.0
2007-06-08 15:00:00,2.4281,2.4289,2.428,2.4287,822599997.0
2007-06-08 15:01:00,2.4286,2.4291,2.4284,2.4284,672100000.0
2007-06-08 15:02:00,2.4284,2.4288,2.4281,2.42845,566400000.0
2007-06-08 15:03:00,2.42845,2.4291,2.42845,2.42875,1086500004.0
2007-06-08 15:04:00,2.42875,2.42925,2.42845,2.4286,797400000.0
2007-06-08 15:05:00,2.4286,2.4289,2.4283,2.4285,842500001.0
2007-06-08 15:06:00,2.4285,2.4286,2.42815,2.4285,551100000.0
2007-06-08 15:07:00,2.4285,2.4287,2.428,2.4284,742700001.0
2007-06-08 15:08:00,2.42845,2.4285,2.4282,2.4283,398800000.0
2007-06-08 15:09:00,2.4283,2.4284,2.42805,2.4282,511799999.0
2007-06-08 15:10:00,2.42815,2.4283,2.42765,2.42765,371400000.0
2007-06-08 15:11:00,2.42765,2.4282,2.4276,2.428,1199600006.0
2007-06-08 15:12:00,2.428,2.4291,2.428,2.4289,1236200002.0
2007-06-08 15:13:00,2.429,2.4291,2.4289,2.4289,15000000.0
2007-06-08 15:14:00,2.42985,2.43021,2.42783,2.42833,154300000.0
2007-06-08 15:15:00,2.42977,2.42996,2.42772,2.42944,352200000.0
2007-06-08 15:16:00,2.42952,2.42979,2.42775,2.42952,378700000.0
2007-06-08 15:17:00,2.4295,2.42972,2.42732,2.42932,491500000.0
2007-06-08 15:18:00,2.42919,2.42954,2.42762,2.42931,386600000.0
2007-06-08 15:19:00,2.42932,2.43008,2.42843,2.42892,348300000.0
2007-06-08 15:20:00,2.4293,2.42991,2.42862,2.42929,198400000.0
2007-06-08 15:21:00,2.42955,2.43,2.4293,2.43,645099999.0
2007-06-08 15:22:00,2.4298,2.43,2.42975,2.4298,697900001.0
2007-06-08 15:23:00,2.4298,2.43,2.4296,2.4297,499699997.0
2007-06-08 15:24:00,2.4297,2.4297,2.4294,2.4296,395899999.0
2007-06-08 15:25:00,2.4296,2.4298,2.42955,2.4298,433599999.0
2007-06-08 15:26:00,2.4298,2.4298,2.4294,2.4294,269300000.0
2007-06-08 15:27:00,2.4294,2.4297,2.4292,2.4295,395200000.0
2007-06-08 15:28:00,2.4296,2.4296,2.42895,2.4291,428900000.0
2007-06-08 15:29:00,2.4292,2.4293,2.4288,2.4289,534499999.0
2007-06-08 15:30:00,2.4289,2.429,2.4286,2.4287,117900000.0
2007-06-08 15:31:00,2.4287,2.4291,2.4287,2.42875,756000000.0
2007-06-08 15:32:00,2.4288,2.4292,2.4288,2.4291,675500000.0
2007-06-08 15:33:00,2.4291,2.4294,2.429,2.4292,585999999.0
2007-06-08 15:34:00,2.4293,2.42985,2.4292,2.4296,640499999.0
2007-06-08 15:35:00,2.4296,2.42965,2.4294,2.4294,650699998.0
2007-06-08 15:36:00,2.42935,2.42935,2.4291,2.4293,240400000.0
2007-06-08 15:37:00,2.4293,2.4298,2.4293,2.4295,520900000.0
2007-06-08 15:38:00,2.4295,2.4296,2.4293,2.4294,414800000.0
2007-06-08 15:39:00,2.4294,2.4296,2.42925,2.4295,320900000.0
2007-06-08 15:40:00,2.4294,2.4297,2.4292,2.4295,751799999.0
2007-06-08 15:41:00,2.4295,2.4297,2.4291,2.4291,417900000.0
2007-06-08 15:42:00,2.4291,2.4293,2.4289,2.4291,440300001.0
2007-06-08 15:43:00,2.429,2.4293,2.4288,2.4292,719299999.0
2007-06-08 15:44:00,2.4292,2.4296,2.429,2.4296,766899999.0
2007-06-08 15:45:00,2.4296,2.4299,2.4293,2.4294,570100000.0
2007-06-08 15:46:00,2.4296,2.4299,2.4295,2.4297,350499999.0
2007-06-08 15:47:00,2.4296,2.4299,2.4296,2.4297,372500000.0
2007-06-08 15:48:00,2.4297,2.4301,2.42965,2.4301,374900000.0
2007-06-08 15:49:00,2.43,2.4302,2.4297,2.4298,587300003.0
2007-06-08 15:50:00,2.4297,2.4297,2.4292,2.4294,717300001.0
2007-06-08 15:51:00,2.4293,2.4297,2.4293,2.4297,693500003.0
2007-06-08 15:52:00,2.4297,2.43015,2.4294,2.4299,939300002.0
2007-06-08 15:53:00,2.4299,2.43025,2.4297,2.4297,869800000.0
2007-06-08 15:54:00,2.43,2.43005,2.42965,2.4297,731600002.0
2007-06-08 15:55:00,2.4297,2.4299,2.4294,2.4295,524400001.0
2007-06-08 15:56:00,2.4295,2.4298,2.42945,2.4295,781700000.0
2007-06-08 15:57:00,2.4297,2.4299,2.4294,2.4295,670600002.0
2007-06-08 15:58:00,2.4295,2.4297,2.4292,2.4297,803100000.0
2007-06-08 15:59:00,2.4296,2.4297,2.4284,2.4293,948400001.0
2007-06-08 16:00:00,2.4294,2.4294,2.4286,2.4289,950900002.0
2007-06-08 16:01:00,2.429,2.4297,2.4288,2.4294,693600001.0
2007-06-08 16:02:00,2.4295,2.4297,2.4293,2.4293,845700000.0
2007-06-08 16:03:00,2.4294,2.4296,2.4293,2.4294,283400000.0
2007-06-08 16:04:00,2.4294,2.4294,2.4285,2.4286,503800000.0
2007-06-08 16:05:00,2.4286,2.4291,2.4285,2.4289,383900000.0
2007-06-08 16:06:00,2.4289,2.4292,2.42885,2.42905,300700000.0
2007-06-08 16:07:00,2.429,2.4292,2.4284,2.4284,459300000.0
2007-06-08 16:08:00,2.4284,2.4285,2.428,2.428,682499999.0
2007-06-08 16:09:00,2.42795,2.4283,2.4279,2.428,587100001.0
2007-06-08 16:10:00,2.428,2.4283,2.4279,2.4281,339999999.0
2007-06-08 16:11:00,2.4281,2.4286,2.4281,2.4285,464400001.0
2007-06-08 16:12:00,2.4286,2.4287,2.42835,2.4284,434499999.0
2007-06-08 16:13:00,2.4284,2.4286,2.42815,2.4283,430300000.0
2007-06-08 16:14:00,2.42825,2.4283,2.4281,2.4282,338300000.0
2007-06-08 16:15:00,2.42825,2.4283,2.428,2.428,496899999.0
2007-06-08 16:16:00,2.428,2.4283,2.4279,2.4281,339000000.0
2007-06-08 16:17:00,2.4281,2.4284,2.428,2.4284,157100000.0
2007-06-08 16:18:00,2.4284,2.4289,2.428,2.4286,620500000.0
2007-06-08 16:19:00,2.4285,2.4288,2.42815,2.4285,399399999.0
2007-06-08 16:20:00,2.4285,2.4286,2.4281,2.4281,490299999.0
2007-06-08 16:21:00,2.4281,2.4286,2.4281,2.4281,479700002.0
2007-06-08 16:22:00,2.4281,2.429,2.4281,2.4286,600499998.0
2007-06-08 16:23:00,2.4286,2.429,2.4286,2.4287,431600000.0
2007-06-08 16:24:00,2.4287,2.4287,2.42845,2.4285,277499999.0
2007-06-08 16:25:00,2.4285,2.4285,2.4281,2.4281,281400001.0
2007-06-08 16:26:00,2.428,2.4283,2.4279,2.4281,580799999.0
2007-06-08 16:27:00,2.4281,2.4282,2.4279,2.4281,267400000.0
2007-06-08 16:28:00,2.428,2.4281,2.4278,2.428,196800000.0
2007-06-08 16:29:00,2.428,2.4281,2.4278,2.4281,456900000.0
2007-06-08 16:30:00,2.4281,2.4281,2.4273,2.4274,657699998.0
2007-06-08 16:31:00,2.4274,2.4276,2.4273,2.4275,560900001.0
2007-06-08 16:32:00,2.4276,2.4279,2.4273,2.4274,826499999.0
2007-06-08 16:33:00,2.4274,2.4277,2.4272,2.4272,707300000.0
2007-06-08 16:34:00,2.4272,2.4274,2.427,2.427,444399998.0
2007-06-08 16:35:00,2.4271,2.4272,2.4268,2.427,308799999.0
2007-06-08 16:36:00,2.427,2.4274,2.427,2.427,577700000.0
2007-06-08 16:37:00,2.4271,2.4276,2.427,2.4274,478400000.0
2007-06-08 16:38:00,2.4274,2.4275,2.4272,2.4273,157200000.0
2007-06-08 16:39:00,2.4273,2.4273,2.427,2.427,168400000.0
2007-06-08 16:40:00,2.4271,2.4274,2.427,2.4274,497400003.0
2007-06-08 16:41:00,2.4274,2.4278,2.4273,2.4277,736200001.0
2007-06-08 16:42:00,2.4277,2.4279,2.4275,2.4276,637000000.0
2007-06-08 16:43:00,2.4276,2.4279,2.4274,2.4277,451200000.0
2007-06-08 16:44:00,2.4277,2.4277,2.4274,2.4275,251700000.0
2007-06-08 16:45:00,2.4274,2.4277,2.4274,2.4277,229200000.0
2007-06-08 16:46:00,2.4278,2.428,2.4277,2.4278,335000000.0
2007-06-08 16:47:00,2.42775,2.4279,2.4272,2.4275,606800000.0
2007-06-08 16:48:00,2.4275,2.4275,2.4268,2.427,598000000.0
2007-06-08 16:49:00,2.427,2.4274,2.427,2.4274,381700000.0
2007-06-08 16:50:00,2.4273,2.4277,2.4271,2.4274,399500000.0
2007-06-08 16:51:00,2.4274,2.4279,2.4273,2.4276,510700000.0
2007-06-08 16:52:00,2.4276,2.4279,2.4272,2.4272,457700000.0
2007-06-08 16:53:00,2.4274,2.4275,2.4272,2.42725,468000000.0
2007-06-08 16:54:00,2.4274,2.4278,2.4272,2.4276,365500000.0
2007-06-08 16:55:00,2.4277,2.42785,2.4276,2.4276,443100003.0
2007-06-08 16:56:00,2.4276,2.4277,2.4275,2.4275,263300000.0
2007-06-08 16:57:00,2.4275,2.4276,2.4272,2.4275,811599997.0
2007-06-08 16:58:00,2.4276,2.4282,2.4276,2.4279,531400000.0
2007-06-08 16:59:00,2.4279,2.4283,2.4271,2.4274,1167500000.0
2007-06-08 17:00:00,2.4274,2.4275,2.4269,2.4272,1392899997.0
2007-06-08 17:01:00,2.4272,2.4275,2.4264,2.4267,643700002.0
2007-06-08 17:02:00,2.4267,2.4267,2.4264,2.4265,475899997.0
2007-06-08 17:03:00,2.4265,2.4268,2.4261,2.4265,673600000.0
2007-06-08 17:04:00,2.4265,2.4266,2.4262,2.4264,575800001.0
2007-06-08 17:05:00,2.4263,2.4264,2.4259,2.4261,591700002.0
2007-06-08 17:06:00,2.4261,2.4265,2.426,2.4261,777799999.0
2007-06-08 17:07:00,2.4261,2.4263,2.4259,2.4263,551300003.0
2007-06-08 17:08:00,2.4262,2.4263,2.426,2.4261,237400000.0
2007-06-08 17:09:00,2.4261,2.4264,2.42595,2.4261,541800000.0
2007-06-08 17:10:00,2.42615,2.4269,2.42615,2.4268,508100003.0
2007-06-08 17:11:00,2.4268,2.42705,2.4267,2.42675,733400002.0
2007-06-08 17:12:00,2.42675,2.4272,2.4267,2.4268,807000000.0
2007-06-08 17:13:00,2.42675,2.427,2.4265,2.4265,850500000.0
2007-06-08 17:14:00,2.4265,2.4267,2.4261,2.4264,900199999.0
2007-06-08 17:15:00,2.4264,2.4264,2.42565,2.4257,482200000.0
2007-06-08 17:16:00,2.4257,2.4266,2.42565,2.4262,754199998.0
2007-06-08 17:17:00,2.4261,2.4262,2.4258,2.4259,437599998.0
2007-06-08 17:18:00,2.4259,2.4263,2.4257,2.4261,339600000.0
2007-06-08 17:19:00,2.4261,2.4262,2.4255,2.4257,561499999.0
2007-06-08 17:20:00,2.4258,2.426,2.42575,2.4259,470000001.0
2007-06-08 17:21:00,2.4259,2.4267,2.4258,2.4266,901500000.0
2007-06-08 17:22:00,2.4266,2.427,2.4264,2.42685,577899995.0
2007-06-08 17:23:00,2.4268,2.4273,2.4268,2.4273,394000000.0
2007-06-08 17:24:00,2.4273,2.4273,2.4266,2.4269,473800000.0
2007-06-08 17:25:00,2.4269,2.4273,2.4268,2.42685,526900000.0
2007-06-08 17:26:00,2.4269,2.4271,2.4267,2.4269,254600000.0
2007-06-08 17:27:00,2.4269,2.4274,2.4269,2.4272,412200000.0
2007-06-08 17:28:00,2.4272,2.4274,2.4269,2.4274,375700002.0
2007-06-08 17:29:00,2.4274,2.428,2.4274,2.4279,443100000.0
2007-06-08 17:30:00,2.4279,2.428,2.4278,2.4279,130200000.0
2007-06-08 17:31:00,2.4279,2.4281,2.4279,2.428,103300000.0
2007-06-08 17:32:00,2.428,2.4281,2.4276,2.4276,555700000.0
2007-06-08 17:33:00,2.4274,2.4275,2.4268,2.4268,368200000.0
2007-06-08 17:34:00,2.4268,2.4275,2.4268,2.4274,256900000.0
2007-06-08 17:35:00,2.4274,2.4277,2.4274,2.4274,182200000.0
2007-06-08 17:36:00,2.4273,2.4275,2.42725,2.42735,469700000.0
2007-06-08 17:37:00,2.4273,2.4273,2.4269,2.427,448000001.0
2007-06-08 17:38:00,2.427,2.4273,2.427,2.4271,417700000.0
2007-06-08 17:39:00,2.4271,2.4275,2.4269,2.4274,383699999.0
2007-06-08 17:40:00,2.4274,2.4274,2.427,2.4273,179300000.0
2007-06-08 17:41:00,2.4273,2.4273,2.4269,2.427,191000000.0
2007-06-08 17:42:00,2.427,2.4273,2.427,2.4273,173800000.0
2007-06-08 17:43:00,2.4273,2.4273,2.4269,2.4271,511600000.0
2007-06-08 17:44:00,2.427,2.4274,2.427,2.4272,498599998.0
2007-06-08 17:45:00,2.4273,2.4277,2.4272,2.4277,425600000.0
2007-06-08 17:46:00,2.4276,2.4278,2.4275,2.4276,137600000.0
2007-06-08 17:47:00,2.4276,2.4279,2.4274,2.4279,432400000.0
2007-06-08 17:48:00,2.4278,2.4282,2.4276,2.4281,478999999.0
2007-06-08 17:49:00,2.428,2.428,2.42745,2.42745,253600000.0
2007-06-08 17:50:00,2.4274,2.4276,2.427,2.427,393300000.0
2007-06-08 17:51:00,2.427,2.4274,2.427,2.4272,376800000.0
2007-06-08 17:52:00,2.4272,2.4274,2.427,2.4271,488099999.0
2007-06-08 17:53:00,2.4271,2.4271,2.4266,2.4268,257600000.0
2007-06-08 17:54:00,2.4268,2.427,2.4266,2.4267,216000000.0
2007-06-08 17:55:00,2.4267,2.4267,2.4264,2.4264,102600000.0
2007-06-08 17:56:00,2.4265,2.4265,2.4264,2.4264,100600000.0
2007-06-08 17:57:00,2.4265,2.4266,2.4264,2.4265,307300000.0
2007-06-08 17:58:00,2.4265,2.4266,2.4264,2.4265,139900000.0
2007-06-08 17:59:00,2.4265,2.4266,2.4264,2.4265,202400000.0
2007-06-08 18:00:00,2.4265,2.4266,2.4264,2.4265,267300000.0
2007-06-08 18:01:00,2.4265,2.4266,2.4264,2.4266,166500000.0
2007-06-08 18:02:00,2.4266,2.4266,2.4263,2.4263,97700000.0
2007-06-08 18:03:00,2.42635,2.4268,2.4263,2.4267,343000000.0
2007-06-08 18:04:00,2.4267,2.4269,2.4267,2.4269,308600000.0
2007-06-08 18:05:00,2.4269,2.4277,2.4268,2.4275,267700000.0
2007-06-08 18:06:00,2.4274,2.4274,2.427,2.4271,271000000.0
2007-06-08 18:07:00,2.427,2.4273,2.42695,2.4272,203100000.0
2007-06-08 18:08:00,2.4272,2.4279,2.4264,2.4279,629099999.0
2007-06-08 18:09:00,2.4279,2.4279,2.4271,2.42755,596299999.0
2007-06-08 18:10:00,2.42755,2.4278,2.4272,2.4274,513700000.0
2007-06-08 18:11:00,2.4274,2.4279,2.4274,2.4278,510500000.0
2007-06-08 18:12:00,2.4279,2.4279,2.4275,2.4279,281100000.0
2007-06-08 18:13:00,2.4279,2.42815,2.4277,2.428,347799999.0
2007-06-08 18:14:00,2.428,2.428,2.4279,2.4279,55000000.0
2007-06-08 18:15:00,2.4279,2.4281,2.4276,2.428,312600000.0
2007-06-08 18:16:00,2.428,2.428,2.4276,2.4277,484899994.0
2007-06-08 18:17:00,2.4277,2.428,2.4277,2.4278,247300000.0
2007-06-08 18:18:00,2.4278,2.428,2.4276,2.4279,224400000.0
2007-06-08 18:19:00,2.4279,2.428,2.4276,2.4276,197399999.0
2007-06-08 18:20:00,2.4277,2.4278,2.4274,2.4276,183500000.0
2007-06-08 18:21:00,2.4276,2.4279,2.42755,2.4279,119500000.0
2007-06-08 18:22:00,2.428,2.428,2.4273,2.4274,497499999.0
2007-06-08 18:23:00,2.4274,2.4286,2.42725,2.4286,575500000.0
2007-06-08 18:24:00,2.4286,2.429,2.4284,2.4286,313200000.0
2007-06-08 18:25:00,2.4286,2.4286,2.4283,2.4285,310400000.0
2007-06-08 18:26:00,2.4285,2.4291,2.4282,2.4291,518500000.0
2007-06-08 18:27:00,2.42895,2.4293,2.42865,2.4287,382500000.0
2007-06-08 18:28:00,2.4287,2.4291,2.4284,2.4289,459300000.0
2007-06-08 18:29:00,2.429,2.4292,2.4288,2.4292,354200000.0
2007-06-08 18:30:00,2.4292,2.4293,2.429,2.4292,288400000.0
2007-06-08 18:31:00,2.4292,2.42945,2.4286,2.429,569300000.0
2007-06-08 18:32:00,2.4289,2.4293,2.4287,2.4288,398100000.0
2007-06-08 18:33:00,2.4288,2.429,2.4288,2.4288,212200000.0
2007-06-08 18:34:00,2.4288,2.4296,2.4285,2.4296,406100000.0
2007-06-08 18:35:00,2.4296,2.42975,2.4288,2.4291,509000000.0
2007-06-08 18:36:00,2.42905,2.4292,2.4288,2.42905,425000000.0
2007-06-08 18:37:00,2.4291,2.4293,2.4287,2.4288,287200000.0
2007-06-08 18:38:00,2.4289,2.4289,2.42835,2.4287,209700001.0
2007-06-08 18:39:00,2.4288,2.42885,2.4288,2.42885,152900000.0
2007-06-08 18:40:00,2.4289,2.4293,2.4289,2.4291,416300000.0
2007-06-08 18:41:00,2.4291,2.4292,2.4285,2.4287,351900000.0
2007-06-08 18:42:00,2.4287,2.4289,2.4287,2.42875,111000000.0
2007-06-08 18:43:00,2.4287,2.42885,2.42855,2.42865,233500000.0
2007-06-08 18:44:00,2.42865,2.4292,2.42865,2.4289,217100000.0
2007-06-08 18:45:00,2.4288,2.4288,2.4284,2.42865,278500000.0
2007-06-08 18:46:00,2.42865,2.4287,2.4284,2.42855,244900000.0
2007-06-08 18:47:00,2.42855,2.4288,2.4285,2.42855,362000000.0
2007-06-08 18:48:00,2.4286,2.4287,2.4285,2.4285,301200000.0
2007-06-08 18:49:00,2.4285,2.4286,2.4283,2.4284,228700000.0
2007-06-08 18:50:00,2.4284,2.4286,2.4283,2.4284,216200000.0
2007-06-08 18:51:00,2.4284,2.4286,2.4284,2.4284,152200000.0
2007-06-08 18:52:00,2.4284,2.4291,2.4284,2.4289,659400000.0
2007-06-08 18:53:00,2.429,2.4292,2.4288,2.4292,484100000.0
2007-06-08 18:54:00,2.4292,2.4294,2.4284,2.4286,399599999.0
2007-06-08 18:55:00,2.4286,2.4287,2.4286,2.4287,65600000.0
2007-06-08 18:56:00,2.4287,2.4287,2.4285,2.4286,50800000.0
2007-06-08 18:57:00,2.4286,2.429,2.4286,2.4287,201100000.0
2007-06-08 18:58:00,2.4287,2.4288,2.4282,2.4285,483300001.0
2007-06-08 18:59:00,2.4284,2.4285,2.4282,2.4283,309800000.0
2007-06-08 19:00:00,2.4283,2.4286,2.4283,2.4286,243600000.0
2007-06-08 19:01:00,2.4286,2.4286,2.4282,2.4283,210200000.0
2007-06-08 19:02:00,2.4283,2.42855,2.428,2.4282,709900002.0
2007-06-08 19:03:00,2.4281,2.4286,2.4281,2.4284,389600000.0
2007-06-08 19:04:00,2.4284,2.4285,2.4284,2.4285,39700000.0
2007-06-08 19:05:00,2.4284,2.4286,2.4283,2.4284,193000000.0
2007-06-08 19:06:00,2.4284,2.4284,2.4276,2.4278,178600000.0
2007-06-08 19:07:00,2.4278,2.4282,2.4278,2.4282,102800000.0
2007-06-08 19:08:00,2.4282,2.42835,2.428,2.4283,126800000.0
2007-06-08 19:09:00,2.4283,2.4283,2.4279,2.4279,160200000.0
2007-06-08 19:10:00,2.4278,2.42795,2.42775,2.42785,62100000.0
2007-06-08 19:11:00,2.42785,2.42785,2.4278,2.4278,49100000.0
2007-06-08 19:12:00,2.4278,2.4279,2.42775,2.4278,262600000.0
2007-06-08 19:13:00,2.4278,2.4281,2.4277,2.4281,205900000.0
2007-06-08 19:14:00,2.4281,2.4282,2.4281,2.4282,24000000.0
2007-06-08 19:15:00,2.4282,2.4283,2.4282,2.4282,78900000.0
2007-06-08 19:16:00,2.4282,2.4284,2.428,2.4283,234500000.0
2007-06-08 19:17:00,2.4283,2.4286,2.4282,2.4284,164000000.0
2007-06-08 19:18:00,2.4284,2.4286,2.42825,2.4286,264600001.0
2007-06-08 19:19:00,2.4287,2.42885,2.4287,2.42875,171000000.0
2007-06-08 19:20:00,2.4288,2.4291,2.42865,2.4291,145100000.0
2007-06-08 19:21:00,2.4291,2.4293,2.4291,2.4293,105900000.0
2007-06-08 19:22:00,2.4293,2.4293,2.429,2.4291,165800000.0
2007-06-08 19:23:00,2.4291,2.42915,2.4289,2.4291,137100000.0
2007-06-08 19:24:00,2.4291,2.4294,2.4291,2.4294,65200000.0
2007-06-08 19:25:00,2.4293,2.4294,2.42895,2.4292,203500000.0
2007-06-08 19:26:00,2.4291,2.4293,2.429,2.4291,238300000.0
2007-06-08 19:27:00,2.4291,2.4292,2.429,2.429,102000000.0
2007-06-08 19:28:00,2.429,2.4291,2.429,2.42905,65100000.0
2007-06-08 19:29:00,2.4291,2.4292,2.4287,2.4288,471499998.0
2007-06-08 19:30:00,2.4288,2.4289,2.4286,2.42865,93000000.0
2007-06-08 19:31:00,2.4287,2.429,2.4287,2.4288,270400000.0
2007-06-08 19:32:00,2.4288,2.4289,2.42875,2.42885,227100000.0
2007-06-08 19:33:00,2.4289,2.429,2.4288,2.4288,40100000.0
2007-06-08 19:34:00,2.4288,2.42885,2.42875,2.4288,100800000.0
2007-06-08 19:35:00,2.4288,2.4291,2.4287,2.4289,183400000.0
2007-06-08 19:36:00,2.4289,2.429,2.4288,2.42895,349900000.0
2007-06-08 19:37:00,2.429,2.4292,2.42895,2.4292,130600000.0
2007-06-08 19:38:00,2.4292,2.4293,2.4292,2.4293,79300000.0
2007-06-08 19:39:00,2.4293,2.4294,2.4292,2.4292,139100000.0
2007-06-08 19:40:00,2.4292,2.4295,2.4292,2.42925,115700000.0
2007-06-08 19:41:00,2.42925,2.4295,2.4292,2.4295,166500000.0
2007-06-08 19:42:00,2.4295,2.42955,2.4291,2.4292,124400000.0
2007-06-08 19:43:00,2.429,2.4292,2.429,2.4292,41900000.0
2007-06-08 19:44:00,2.4292,2.4294,2.4292,2.4292,40900000.0
2007-06-08 19:45:00,2.4292,2.4292,2.429,2.4292,79000001.0
2007-06-08 19:46:00,2.4292,2.4294,2.4292,2.42925,112800000.0
2007-06-08 19:47:00,2.4292,2.4294,2.4291,2.4291,199700000.0
2007-06-08 19:48:00,2.4291,2.4294,2.42905,2.4293,141300000.0
2007-06-08 19:49:00,2.4293,2.4294,2.4293,2.4294,94700000.0
2007-06-08 19:50:00,2.4294,2.4295,2.42905,2.4291,137400000.0
2007-06-08 19:51:00,2.4291,2.42955,2.4291,2.42955,68900000.0
2007-06-08 19:52:00,2.42955,2.42965,2.4294,2.42945,126800001.0
2007-06-08 19:53:00,2.4295,2.4296,2.4294,2.4295,102600000.0
2007-06-08 19:54:00,2.42955,2.42955,2.42915,2.42925,124000000.0
2007-06-08 19:55:00,2.4293,2.4293,2.4286,2.4286,208000000.0
2007-06-08 19:56:00,2.42855,2.4288,2.42835,2.4286,212600001.0
2007-06-08 19:57:00,2.4286,2.42895,2.4286,2.4288,246600000.0
2007-06-08 19:58:00,2.4289,2.4292,2.4288,2.42895,211400000.0
2007-06-08 19:59:00,2.42905,2.42905,2.42885,2.4289,125000000.0
2007-06-08 20:00:00,2.4289,2.42905,2.4288,2.4289,163900000.0
2007-06-08 20:01:00,2.429,2.429,2.4289,2.4289,35900000.0
2007-06-08 20:02:00,2.4289,2.4291,2.4287,2.42905,188100000.0
2007-06-08 20:03:00,2.4291,2.4291,2.4288,2.429,219900000.0
2007-06-08 20:04:00,2.429,2.429,2.4289,2.4289,67800000.0
2007-06-08 20:05:00,2.4289,2.4289,2.42865,2.42865,145700000.0
2007-06-08 20:06:00,2.42865,2.4288,2.4286,2.4287,239000000.0
2007-06-08 20:07:00,2.4287,2.4287,2.42845,2.42845,123100000.0
2007-06-08 20:08:00,2.4284,2.4285,2.4284,2.4285,58900000.0
2007-06-08 20:09:00,2.4285,2.4285,2.4282,2.4283,109900001.0
2007-06-08 20:10:00,2.4283,2.4284,2.4282,2.4284,108600000.0
2007-06-08 20:11:00,2.4284,2.4284,2.428,2.4281,142500000.0
2007-06-08 20:12:00,2.4281,2.4282,2.428,2.4282,61200000.0
2007-06-08 20:13:00,2.42815,2.4282,2.4279,2.4281,244800000.0
2007-06-08 20:14:00,2.4281,2.42825,2.4277,2.4278,198900000.0
2007-06-08 20:15:00,2.4276,2.4278,2.4274,2.4277,103800000.0
2007-06-08 20:16:00,2.4278,2.42815,2.4277,2.42815,225600000.0
2007-06-08 20:17:00,2.42815,2.42815,2.4281,2.42815,59500000.0
2007-06-08 20:18:00,2.42815,2.42825,2.4281,2.42815,29600000.0
2007-06-08 20:19:00,2.4282,2.4282,2.4282,2.4282,25100000.0
2007-06-08 20:20:00,2.4282,2.4283,2.42785,2.42795,129800000.0
2007-06-08 20:21:00,2.428,2.42845,2.428,2.428,182100000.0
2007-06-08 20:22:00,2.428,2.42835,2.428,2.42835,183600000.0
2007-06-08 20:23:00,2.42825,2.42845,2.42825,2.4284,104000000.0
2007-06-08 20:24:00,2.4283,2.4285,2.4283,2.4284,84100000.0
2007-06-08 20:25:00,2.4284,2.42855,2.4284,2.4284,182800000.0
2007-06-08 20:26:00,2.4288,2.42885,2.4287,2.4287,81900000.0
2007-06-08 20:27:00,2.42875,2.42875,2.42865,2.42865,31300000.0
2007-06-08 20:28:00,2.4287,2.4288,2.4286,2.4286,22000000.0
2007-06-08 20:29:00,2.4286,2.4289,2.4286,2.42875,259800000.0
2007-06-08 20:30:00,2.42875,2.42885,2.42875,2.42885,37800000.0
2007-06-08 20:31:00,2.4289,2.4291,2.4288,2.4289,108000000.0
2007-06-08 20:32:00,2.4289,2.429,2.4288,2.4289,133100000.0
2007-06-08 20:33:00,2.4289,2.4289,2.4285,2.4288,68500000.0
2007-06-08 20:34:00,2.4288,2.4288,2.42865,2.4287,28200000.0
2007-06-08 20:35:00,2.42875,2.42875,2.42875,2.42875,9300000.0
2007-06-08 20:36:00,2.42875,2.42885,2.42875,2.4288,46800000.0
2007-06-08 20:37:00,2.42885,2.4289,2.42885,2.42885,32700000.0
2007-06-08 20:38:00,2.42885,2.4289,2.42885,2.42885,28200000.0
2007-06-08 20:39:00,2.42885,2.429,2.42875,2.42875,101100000.0
2007-06-08 20:40:00,2.42875,2.429,2.42875,2.429,89300000.0
2007-06-08 20:41:00,2.4289,2.4291,2.4289,2.429,66000000.0
2007-06-08 20:42:00,2.429,2.4291,2.4288,2.42905,123700000.0
2007-06-08 20:43:00,2.4291,2.4291,2.4287,2.4287,160200000.0
2007-06-08 20:44:00,2.4288,2.42895,2.42875,2.42895,75700000.0
2007-06-08 20:45:00,2.42895,2.42895,2.4287,2.42875,47800000.0
2007-06-08 20:46:00,2.42875,2.42895,2.42865,2.42895,66300000.0
2007-06-08 20:47:00,2.429,2.429,2.4288,2.4289,171900000.0
2007-06-08 20:48:00,2.4289,2.429,2.4287,2.42875,171500000.0
2007-06-08 20:49:00,2.4287,2.4289,2.4287,2.4287,66300000.0
2007-06-08 20:50:00,2.4287,2.42875,2.4285,2.4287,119000000.0
2007-06-08 20:51:00,2.4288,2.4289,2.4287,2.42885,50400000.0
2007-06-08 20:52:00,2.42885,2.42885,2.42865,2.42875,112900000.0
2007-06-08 20:53:00,2.4288,2.429,2.4284,2.42895,223200000.0
2007-06-08 20:54:00,2.4289,2.4289,2.4287,2.4288,122700000.0
2007-06-08 20:55:00,2.4288,2.429,2.4288,2.4289,145100000.0
2007-06-08 20:56:00,2.4289,2.429,2.4285,2.4286,112999999.0
2007-06-08 20:57:00,2.42865,2.4287,2.4284,2.4284,151000000.0
2007-06-08 20:58:00,2.4285,2.4285,2.42825,2.4285,64600000.0
2007-06-08 20:59:00,2.4285,2.4303,2.4282,2.4302,642099995.0
2007-06-08 21:00:00,2.4301,2.4302,2.4287,2.4292,691699999.0
2007-06-08 21:01:00,2.42925,2.42925,2.4288,2.42915,180099999.0
2007-06-08 21:02:00,2.4292,2.4292,2.4291,2.4291,48000000.0
2007-06-08 21:03:00,2.4292,2.4292,2.4291,2.4291,59700000.0
2007-06-08 21:04:00,2.429,2.4296,2.4289,2.4296,188399996.0
2007-06-08 21:05:00,2.4296,2.4299,2.4295,2.42965,234699999.0
2007-06-08 21:06:00,2.4297,2.4298,2.4296,2.4296,46700000.0
2007-06-08 21:07:00,2.4296,2.4298,2.4295,2.4298,67800000.0
2007-06-08 21:08:00,2.4298,2.4299,2.4298,2.4299,24700000.0
2007-06-08 21:09:00,2.4297,2.4302,2.4297,2.43015,170100000.0
2007-06-08 21:10:00,2.4301,2.4301,2.4301,2.4301,14400000.0
2007-06-08 21:11:00,2.4302,2.4306,2.4302,2.4303,259900000.0
2007-06-08 21:12:00,2.4303,2.4304,2.4303,2.4304,53700000.0
2007-06-08 21:13:00,2.43035,2.4304,2.4302,2.4302,121000000.0
2007-06-08 21:14:00,2.4302,2.4307,2.4302,2.43065,245800000.0
2007-06-08 21:15:00,2.43065,2.431,2.43055,2.4307,154400000.0
2007-06-08 21:16:00,2.43075,2.43115,2.4307,2.43105,117600000.0
2007-06-08 21:17:00,2.43105,2.43115,2.43095,2.431,61200000.0
2007-06-08 21:18:00,2.431,2.431,2.43085,2.4309,90700000.0
2007-06-08 21:19:00,2.4309,2.4309,2.4304,2.4305,284000000.0
2007-06-08 21:20:00,2.43055,2.4306,2.4305,2.4306,56300000.0
2007-06-08 21:21:00,2.4306,2.43095,2.4306,2.4308,167100000.0
2007-06-08 21:22:00,2.43075,2.43075,2.43035,2.43055,152200000.0
2007-06-08 21:23:00,2.4305,2.4307,2.43035,2.43055,132900000.0
2007-06-08 21:24:00,2.4307,2.4308,2.4307,2.4308,58600000.0
2007-06-08 21:25:00,2.4308,2.4309,2.4305,2.4308,55000000.0
2007-06-08 21:26:00,2.4309,2.4312,2.4307,2.43105,238200000.0
2007-06-08 21:27:00,2.43105,2.4311,2.43095,2.4311,20800000.0
2007-06-08 21:28:00,2.4308,2.4313,2.4308,2.4313,76900000.0
2007-06-08 21:29:00,2.4313,2.43155,2.4313,2.4313,70900000.0
2007-06-08 21:30:00,2.4313,2.4314,2.4312,2.4313,182100001.0
2007-06-08 21:31:00,2.43125,2.43125,2.4311,2.4311,74100000.0
2007-06-08 21:32:00,2.4312,2.4315,2.431,2.431,215500000.0
2007-06-08 21:33:00,2.431,2.4312,2.4309,2.43115,126600000.0
2007-06-08 21:34:00,2.4312,2.4312,2.43095,2.4311,186800000.0
2007-06-08 21:35:00,2.4312,2.43175,2.4307,2.431,470699999.0
2007-06-08 21:36:00,2.431,2.43135,2.43095,2.4311,200799999.0
2007-06-08 21:37:00,2.4311,2.4312,2.4309,2.4311,254900000.0
2007-06-08 21:38:00,2.4311,2.4312,2.4306,2.4306,185300000.0
2007-06-08 21:39:00,2.4306,2.43115,2.43055,2.4309,170600000.0
2007-06-08 21:40:00,2.43075,2.43085,2.43055,2.43085,189800000.0
2007-06-08 21:41:00,2.4309,2.4311,2.4307,2.431,47000000.0
2007-06-08 21:42:00,2.431,2.43165,2.431,2.43135,225000000.0
2007-06-08 21:43:00,2.43135,2.4314,2.4311,2.4311,234000000.0
2007-06-08 21:44:00,2.4311,2.4317,2.431,2.4316,290900000.0
2007-06-08 21:45:00,2.4316,2.4318,2.43135,2.43145,148700000.0
2007-06-08 21:46:00,2.43145,2.4315,2.43135,2.4315,86700000.0
2007-06-08 21:47:00,2.4315,2.4317,2.4314,2.4317,160200000.0
2007-06-08 21:48:00,2.43165,2.4318,2.4315,2.4315,93800000.0
2007-06-08 21:49:00,2.43165,2.4318,2.4316,2.4318,50000000.0
2007-06-08 21:50:00,2.4318,2.43215,2.4318,2.4319,123600000.0
2007-06-08 21:51:00,2.4319,2.4322,2.43185,2.4321,189000000.0
2007-06-08 21:52:00,2.43205,2.43215,2.43205,2.4321,32800000.0
2007-06-08 21:53:00,2.4321,2.43225,2.4321,2.43225,85100000.0
2007-06-08 21:54:00,2.43225,2.4323,2.4321,2.4323,65900000.0
2007-06-08 21:55:00,2.43235,2.43235,2.4322,2.43225,49500000.0
2007-06-08 21:56:00,2.43225,2.4323,2.43205,2.43215,150700000.0
2007-06-08 21:57:00,2.43215,2.43215,2.432,2.432,109600000.0
2007-06-08 21:58:00,2.432,2.4321,2.4318,2.432,170100002.0
2007-06-08 21:59:00,2.43195,2.43205,2.4319,2.43205,24700000.0
2007-06-08 22:00:00,2.43195,2.432,2.43185,2.43185,10200000.0
2007-06-08 22:01:00,2.43195,2.432,2.4318,2.4319,83500000.0
2007-06-08 22:02:00,2.4319,2.4319,2.4319,2.4319,22000000.0
2007-06-08 22:03:00,2.4319,2.4319,2.4318,2.43185,49900000.0
2007-06-08 22:04:00,2.43185,2.4319,2.43185,2.4319,14300000.0
2007-06-08 22:05:00,2.43185,2.43195,2.43155,2.43155,49200000.0
2007-06-08 22:06:00,2.43155,2.4318,2.4314,2.4317,114400000.0
2007-06-08 22:07:00,2.4318,2.4318,2.4318,2.4318,20000000.0
2007-06-08 22:08:00,2.4318,2.4318,2.43145,2.4315,87600000.0
2007-06-08 22:09:00,2.4315,2.4318,2.4315,2.4316,52400000.0
2007-06-08 22:10:00,2.4315,2.4316,2.43145,2.4315,30800000.0
2007-06-08 22:11:00,2.4315,2.4315,2.4311,2.4314,63600000.0
2007-06-08 22:12:00,2.4314,2.4315,2.43115,2.43125,87200000.0
2007-06-08 22:13:00,2.43125,2.4316,2.4311,2.4314,80000000.0
2007-06-08 22:14:00,2.4314,2.4314,2.4311,2.4314,41600000.0
2007-06-08 22:15:00,2.4314,2.4314,2.4314,2.4314,32000000.0
2007-06-08 22:16:00,2.4314,2.4317,2.4313,2.43145,97600000.0
2007-06-08 22:17:00,2.4314,2.4314,2.4314,2.4314,38000000.0
2007-06-08 22:18:00,2.4314,2.4314,2.4313,2.4313,16000000.0
2007-06-08 22:19:00,2.4313,2.4314,2.4313,2.4313,8000000.0
2007-06-08 22:20:00,2.4314,2.4314,2.4312,2.4312,18400000.0
2007-06-08 22:21:00,2.4312,2.4314,2.4312,2.4314,89200000.0
2007-06-08 22:22:00,2.4314,2.43145,2.4314,2.43145,16000000.0
2007-06-08 22:23:00,2.43145,2.4316,2.4312,2.4315,100800000.0
2007-06-08 22:24:00,2.4315,2.43155,2.43135,2.43145,74800000.0
2007-06-08 22:25:00,2.4314,2.4316,2.4313,2.4315,175400000.0
2007-06-08 22:26:00,2.4315,2.4316,2.43135,2.43135,36400000.0
2007-06-08 22:27:00,2.43135,2.43165,2.43135,2.43165,566000000.0
2007-06-08 22:28:00,2.43165,2.4317,2.4314,2.4314,60500000.0
2007-06-08 22:29:00,2.43145,2.4318,2.4312,2.4312,137200000.0
2007-06-08 22:30:00,2.4316,2.43175,2.4313,2.4313,114000000.0
2007-06-08 22:31:00,2.4313,2.4318,2.431,2.4317,161500000.0
2007-06-08 22:32:00,2.4317,2.4318,2.4316,2.43165,45200000.0
2007-06-08 22:33:00,2.4316,2.4323,2.4316,2.4322,158400000.0
2007-06-08 22:34:00,2.4322,2.43275,2.43215,2.4325,132400000.0
2007-06-08 22:35:00,2.4325,2.43345,2.43245,2.43315,148700000.0
2007-06-08 22:36:00,2.4331,2.4332,2.4328,2.433,132800000.0
2007-06-08 22:37:00,2.433,2.43335,2.4328,2.43335,313800000.0
2007-06-08 22:38:00,2.43335,2.43345,2.4332,2.4333,193000000.0
2007-06-08 22:39:00,2.43335,2.43385,2.4333,2.4336,171200000.0
2007-06-08 22:40:00,2.4337,2.43405,2.433,2.43305,258400000.0
2007-06-08 22:41:00,2.43305,2.43345,2.43305,2.43325,137200000.0
2007-06-08 22:42:00,2.43325,2.43325,2.43325,2.43325,5600000.0
2007-06-08 22:43:00,2.43325,2.4338,2.4332,2.4337,317600000.0
2007-06-08 22:44:00,2.4337,2.4337,2.43325,2.43355,78400000.0
2007-06-08 22:45:00,2.43355,2.434,2.4333,2.4339,153400000.0
2007-06-08 22:46:00,2.4337,2.43395,2.4333,2.43335,92900000.0
2007-06-08 22:47:00,2.4333,2.4338,2.4332,2.4338,73900000.0
2007-06-08 22:48:00,2.43385,2.43385,2.4336,2.4336,41600000.0
2007-06-08 22:49:00,2.4335,2.4339,2.4334,2.4335,196700000.0
2007-06-08 22:50:00,2.4335,2.4338,2.43335,2.4336,229600000.0
2007-06-08 22:51:00,2.4336,2.4337,2.4334,2.4335,53600000.0
2007-06-08 22:52:00,2.4335,2.4338,2.4335,2.4336,172800000.0
2007-06-08 22:53:00,2.4336,2.4338,2.4335,2.4338,92800000.0
2007-06-08 22:54:00,2.4338,2.4338,2.4333,2.43365,141700000.0
2007-06-08 22:55:00,2.4337,2.434,2.43335,2.4337,262200000.0
2007-06-08 22:56:00,2.4337,2.4337,2.43315,2.43315,161300000.0
2007-06-08 22:57:00,2.43315,2.43325,2.43275,2.4331,202300000.0
2007-06-08 22:58:00,2.4331,2.4332,2.4328,2.4328,424800000.0
2007-06-08 22:59:00,2.4328,2.4333,2.4327,2.4329,39200000.0
2007-06-10 23:00:00,2.4323,2.4326,2.4323,2.4325,6900000.0
2007-06-10 23:01:00,2.4327,2.4327,2.43231,2.43236,50400000.0
2007-06-10 23:02:00,2.43234,2.43254,2.4323,2.43243,23600000.0
2007-06-10 23:03:00,2.4327,2.4327,2.4324,2.4324,9200000.0
2007-06-10 23:04:00,2.4327,2.4327,2.4327,2.4327,2300000.0
2007-06-10 23:05:00,2.43234,2.43274,2.43234,2.43263,35500000.0
2007-06-10 23:06:00,2.4322,2.4322,2.43195,2.43195,10400000.0
2007-06-10 23:07:00,2.43283,2.43283,2.43237,2.43248,107400000.0
2007-06-10 23:08:00,2.4323,2.43245,2.43222,2.43235,115700000.0
2007-06-10 23:09:00,2.43233,2.43277,2.43233,2.43233,54800000.0
2007-06-10 23:10:00,2.4322,2.4325,2.4322,2.4325,8700000.0
2007-06-10 23:11:00,2.4324,2.4324,2.4316,2.432,19700000.0
2007-06-10 23:12:00,2.43211,2.4324,2.43211,2.4324,142400000.0
2007-06-10 23:13:00,2.4322,2.4322,2.4317,2.4317,23800000.0
2007-06-10 23:14:00,2.4321,2.4326,2.4321,2.4326,30700000.0
2007-06-10 23:15:00,2.4327,2.4328,2.4323,2.4326,18800000.0
2007-06-10 23:16:00,2.4326,2.4326,2.4326,2.4326,2300000.0
2007-06-10 23:17:00,2.43257,2.43282,2.43238,2.43238,55600000.0
2007-06-10 23:18:00,2.4319,2.4319,2.4316,2.4317,14500000.0
2007-06-10 23:19:00,2.4316,2.4316,2.4316,2.4316,3200000.0
2007-06-10 23:20:00,2.4316,2.4316,2.4316,2.4316,6400000.0
2007-06-10 23:21:00,2.43201,2.43216,2.43185,2.43196,41100000.0
2007-06-10 23:22:00,2.432,2.4323,2.432,2.4323,26900000.0
2007-06-10 23:23:00,2.4322,2.4322,2.432,2.432,23700000.0
2007-06-10 23:24:00,2.4321,2.4322,2.4321,2.4321,23700000.0
2007-06-10 23:25:00,2.432,2.4322,2.432,2.4321,31600000.0
2007-06-10 23:26:00,2.4322,2.4322,2.4321,2.4321,39500000.0
2007-06-10 23:27:00,2.4322,2.4322,2.4321,2.4322,23700000.0
2007-06-10 23:28:00,2.432,2.432,2.432,2.432,7900000.0
2007-06-10 23:29:00,2.4326,2.4327,2.43245,2.43245,49700000.0
2007-06-10 23:30:00,2.4321,2.4322,2.4321,2.4322,31600000.0
2007-06-10 23:31:00,2.43225,2.43245,2.43218,2.43218,43000000.0
2007-06-10 23:32:00,2.4322,2.4324,2.4322,2.4324,21800000.0
2007-06-10 23:33:00,2.4324,2.4324,2.432,2.4321,65300000.0
2007-06-10 23:34:00,2.4322,2.4322,2.4321,2.4321,17800000.0
2007-06-10 23:35:00,2.43231,2.43239,2.43214,2.43214,70100000.0
2007-06-10 23:36:00,2.43209,2.43243,2.43185,2.4322,73200000.0
2007-06-10 23:37:00,2.43226,2.4324,2.43185,2.43222,49100000.0
2007-06-10 23:38:00,2.432,2.432,2.4319,2.4319,28000000.0
2007-06-10 23:39:00,2.43177,2.43196,2.43176,2.43176,130300000.0
2007-06-10 23:40:00,2.432,2.4321,2.432,2.4321,15800000.0
2007-06-10 23:41:00,2.432,2.4322,2.432,2.4322,23700000.0
2007-06-10 23:42:00,2.43226,2.43248,2.43224,2.43233,52800000.0
2007-06-10 23:43:00,2.43215,2.43248,2.43198,2.43229,70400000.0
2007-06-10 23:44:00,2.4323,2.4324,2.4322,2.4324,64500000.0
2007-06-10 23:45:00,2.4318,2.4322,2.4316,2.4316,14400000.0
2007-06-10 23:46:00,2.432,2.4324,2.432,2.4324,44700000.0
2007-06-10 23:47:00,2.4324,2.4327,2.4324,2.4327,17800000.0
2007-06-10 23:48:00,2.4327,2.433,2.4327,2.433,46700000.0
2007-06-10 23:49:00,2.43295,2.43334,2.43266,2.43308,42400000.0
2007-06-10 23:50:00,2.4328,2.4329,2.4328,2.4328,59500000.0
2007-06-10 23:51:00,2.4328,2.4328,2.4323,2.4327,80300000.0
2007-06-10 23:52:00,2.4328,2.4333,2.4325,2.4326,28900000.0
2007-06-10 23:53:00,2.4333,2.4333,2.4325,2.4326,23000000.0
2007-06-10 23:54:00,2.4325,2.4328,2.4319,2.4322,138000000.0
2007-06-10 23:55:00,2.4326,2.433,2.4326,2.4327,69700000.0
2007-06-10 23:56:00,2.4327,2.4327,2.4325,2.4325,69200000.0
2007-06-10 23:57:00,2.4325,2.4326,2.4325,2.4326,11100000.0
2007-06-10 23:58:00,2.4325,2.4327,2.4325,2.4327,53900000.0
2007-06-10 23:59:00,2.4327,2.4329,2.4326,2.4327,42600000.0
2007-06-11 00:00:00,2.4328,2.4332,2.4328,2.4329,89500000.0
2007-06-11 00:01:00,2.4329,2.4329,2.4326,2.4329,73600000.0
2007-06-11 00:02:00,2.4329,2.4333,2.4329,2.4333,220800000.0
2007-06-11 00:03:00,2.4333,2.4333,2.4331,2.4333,20000000.0
2007-06-11 00:04:00,2.4332,2.4332,2.4332,2.4332,8000000.0
2007-06-11 00:05:00,2.433,2.433,2.433,2.433,4000000.0
2007-06-11 00:06:00,2.43282,2.43282,2.43259,2.43259,78400000.0
2007-06-11 00:07:00,2.4332,2.4332,2.4332,2.4332,4000000.0
2007-06-11 00:08:00,2.4332,2.4332,2.4326,2.433,664200000.0
2007-06-11 00:09:00,2.433,2.4334,2.4327,2.433,447900000.0
2007-06-11 00:10:00,2.433,2.433,2.4328,2.4328,24000000.0
2007-06-11 00:11:00,2.4328,2.4328,2.4328,2.4328,12000000.0
2007-06-11 00:12:00,2.4328,2.4328,2.4326,2.4326,12000000.0
2007-06-11 00:13:00,2.4328,2.4328,2.4326,2.4326,27900000.0
2007-06-11 00:14:00,2.4326,2.4326,2.4324,2.4325,81300000.0
2007-06-11 00:15:00,2.4325,2.4327,2.4323,2.4326,81300000.0
2007-06-11 00:16:00,2.4324,2.4326,2.4323,2.4326,35900000.0
2007-06-11 00:17:00,2.4324,2.4328,2.4324,2.4328,39900000.0
2007-06-11 00:18:00,2.4328,2.4328,2.4328,2.4328,8000000.0
2007-06-11 00:19:00,2.4328,2.4328,2.4328,2.4328,4000000.0
2007-06-11 00:20:00,2.4328,2.4328,2.4322,2.4325,47900000.0
2007-06-11 00:21:00,2.4323,2.4326,2.4323,2.4323,43800000.0
2007-06-11 00:22:00,2.4323,2.4325,2.4319,2.4322,128700000.0
2007-06-11 00:23:00,2.4322,2.4325,2.4322,2.4325,95000000.0
2007-06-11 00:24:00,2.4323,2.4325,2.4323,2.4325,167000000.0
2007-06-11 00:25:00,2.4325,2.433,2.4318,2.4326,293100000.0
2007-06-11 00:26:00,2.4326,2.4328,2.4322,2.4324,127100000.0
2007-06-11 00:27:00,2.4324,2.4329,2.4324,2.4327,80500000.0
2007-06-11 00:28:00,2.4328,2.4331,2.4327,2.4331,55700000.0
2007-06-11 00:29:00,2.4331,2.4333,2.4331,2.4331,76000000.0
2007-06-11 00:30:00,2.433,2.433,2.4321,2.433,97200000.0
2007-06-11 00:31:00,2.433,2.4332,2.4322,2.4329,117100000.0
2007-06-11 00:32:00,2.4329,2.4331,2.4325,2.4328,164700000.0
2007-06-11 00:33:00,2.4327,2.4327,2.4323,2.4323,71000000.0
2007-06-11 00:34:00,2.4322,2.4323,2.4321,2.4321,53500000.0
2007-06-11 00:35:00,2.4321,2.4326,2.4321,2.4322,92400000.0
2007-06-11 00:36:00,2.4317,2.43207,2.4317,2.43183,142400000.0
2007-06-11 00:37:00,2.4322,2.4322,2.4322,2.4322,24000000.0
2007-06-11 00:38:00,2.4322,2.4322,2.4322,2.4322,40000000.0
2007-06-11 00:39:00,2.4322,2.4322,2.4321,2.4322,16000000.0
2007-06-11 00:40:00,2.43144,2.432,2.43144,2.43189,172200000.0
2007-06-11 00:41:00,2.4324,2.4326,2.4324,2.4324,41500000.0
2007-06-11 00:42:00,2.4324,2.4324,2.4324,2.4324,16000000.0
2007-06-11 00:43:00,2.4324,2.4324,2.432,2.4324,44000000.0
2007-06-11 00:44:00,2.4324,2.4324,2.4322,2.4322,40000000.0
2007-06-11 00:45:00,2.4323,2.4324,2.4323,2.4324,11900000.0
2007-06-11 00:46:00,2.432,2.4325,2.4319,2.4325,80000000.0
2007-06-11 00:47:00,2.4324,2.4324,2.4315,2.4317,87000000.0
2007-06-11 00:48:00,2.43141,2.43141,2.43105,2.43138,49700000.0
2007-06-11 00:49:00,2.4323,2.4325,2.4323,2.4325,60000000.0
2007-06-11 00:50:00,2.4325,2.4325,2.432,2.4322,61500000.0
2007-06-11 00:51:00,2.4324,2.4324,2.4321,2.4321,36000000.0
2007-06-11 00:52:00,2.4321,2.4321,2.432,2.432,24000000.0
2007-06-11 00:53:00,2.4319,2.4319,2.4316,2.4318,56000000.0
2007-06-11 00:54:00,2.4317,2.4318,2.4317,2.4318,12000000.0
2007-06-11 00:55:00,2.4316,2.4316,2.4312,2.4312,16000000.0
2007-06-11 00:56:00,2.4315,2.4316,2.4312,2.4315,50000000.0
2007-06-11 00:57:00,2.4312,2.4315,2.4312,2.4312,27500000.0
2007-06-11 00:58:00,2.4315,2.4316,2.4314,2.4315,46000000.0
2007-06-11 00:59:00,2.4315,2.4315,2.4314,2.4314,74400000.0
2007-06-11 01:00:00,2.4313,2.4313,2.4312,2.4313,37500000.0
2007-06-11 01:01:00,2.4311,2.4313,2.4311,2.4312,42400000.0
2007-06-11 01:02:00,2.43093,2.43107,2.43062,2.43083,29600000.0
2007-06-11 01:03:00,2.4312,2.4314,2.4311,2.4314,57600000.0
2007-06-11 01:04:00,2.43145,2.43145,2.4312,2.4313,62400000.0
2007-06-11 01:05:00,2.4312,2.43145,2.4312,2.4314,108800000.0
2007-06-11 01:06:00,2.4317,2.43185,2.4317,2.4318,52800000.0
2007-06-11 01:07:00,2.4318,2.4319,2.4312,2.43175,230500000.0
2007-06-11 01:08:00,2.43165,2.43165,2.4311,2.43145,185100000.0
2007-06-11 01:09:00,2.43145,2.43165,2.4312,2.4313,179400000.0
2007-06-11 01:10:00,2.4314,2.4314,2.4312,2.4312,73600000.0
2007-06-11 01:11:00,2.4313,2.4313,2.4306,2.43065,275500002.0
2007-06-11 01:12:00,2.4307,2.4307,2.4305,2.4305,84800000.0
2007-06-11 01:13:00,2.4306,2.4308,2.4306,2.4306,48000000.0
2007-06-11 01:14:00,2.4308,2.4308,2.4306,2.4307,108000000.0
2007-06-11 01:15:00,2.4307,2.4307,2.4303,2.4306,144300000.0
2007-06-11 01:16:00,2.4306,2.43065,2.4304,2.4304,58000000.0
2007-06-11 01:17:00,2.4305,2.4307,2.4304,2.4305,66400000.0
2007-06-11 01:18:00,2.4306,2.4307,2.4304,2.4304,98400000.0
2007-06-11 01:19:00,2.4304,2.4305,2.4304,2.4304,64800000.0
2007-06-11 01:20:00,2.43045,2.4305,2.43045,2.4305,7200000.0
2007-06-11 01:21:00,2.4305,2.4305,2.4298,2.4298,47600000.0
2007-06-11 01:22:00,2.4298,2.4301,2.4297,2.4297,152800000.0
2007-06-11 01:23:00,2.4297,2.4299,2.4296,2.4299,142200000.0
2007-06-11 01:24:00,2.4299,2.43,2.4297,2.4297,107100000.0
2007-06-11 01:25:00,2.4297,2.4298,2.4296,2.4298,80000000.0
2007-06-11 01:26:00,2.4298,2.4299,2.4298,2.4299,51200000.0
2007-06-11 01:27:00,2.4299,2.4302,2.4299,2.4301,166400000.0
2007-06-11 01:28:00,2.4301,2.43025,2.4301,2.43025,193600000.0
2007-06-11 01:29:00,2.4303,2.4303,2.4301,2.4303,64800000.0
2007-06-11 01:30:00,2.4302,2.4302,2.43,2.4301,100800000.0
2007-06-11 01:31:00,2.4301,2.4301,2.43,2.4301,33600000.0
2007-06-11 01:32:00,2.4301,2.4301,2.4301,2.4301,57600000.0
2007-06-11 01:33:00,2.4302,2.43035,2.4301,2.43035,64000000.0
2007-06-11 01:34:00,2.4304,2.4304,2.43,2.4301,63200000.0
2007-06-11 01:35:00,2.4301,2.43045,2.4301,2.4304,179200000.0
2007-06-11 01:36:00,2.4304,2.4307,2.4304,2.43045,136000000.0
2007-06-11 01:37:00,2.4305,2.4307,2.4303,2.4305,195200000.0
2007-06-11 01:38:00,2.4305,2.4309,2.43045,2.4307,71600000.0
2007-06-11 01:39:00,2.4307,2.4308,2.43065,2.43065,39200000.0
2007-06-11 01:40:00,2.43038,2.4304,2.43015,2.4304,18800000.0
2007-06-11 01:41:00,2.4306,2.4306,2.4302,2.4305,37600000.0
2007-06-11 01:42:00,2.4306,2.43065,2.4302,2.4302,116400000.0
2007-06-11 01:43:00,2.4302,2.4303,2.43015,2.4302,74400000.0
2007-06-11 01:44:00,2.4302,2.4305,2.4302,2.4305,121600000.0
2007-06-11 01:45:00,2.43045,2.4306,2.4304,2.4306,272400000.0
2007-06-11 01:46:00,2.4306,2.4307,2.4304,2.4305,143200000.0
2007-06-11 01:47:00,2.4305,2.4308,2.4304,2.4304,271900000.0
2007-06-11 01:48:00,2.4306,2.4306,2.4306,2.4306,53200000.0
2007-06-11 01:49:00,2.43055,2.43055,2.4305,2.4305,12000000.0
2007-06-11 01:50:00,2.4307,2.4307,2.4306,2.4307,59200000.0
2007-06-11 01:51:00,2.4308,2.4308,2.4305,2.4306,235200000.0
2007-06-11 01:52:00,2.4306,2.4307,2.4306,2.43065,65600000.0
2007-06-11 01:53:00,2.43065,2.4307,2.4306,2.4307,16800000.0
2007-06-11 01:54:00,2.43039,2.43056,2.43015,2.43055,180300000.0
2007-06-11 01:55:00,2.4307,2.43075,2.4306,2.43075,45000000.0
2007-06-11 01:56:00,2.4308,2.431,2.4307,2.431,72000000.0
2007-06-11 01:57:00,2.431,2.4312,2.4309,2.4311,101600000.0
2007-06-11 01:58:00,2.43105,2.4311,2.4307,2.4309,65600000.0
2007-06-11 01:59:00,2.4309,2.4311,2.4309,2.4311,217100000.0
2007-06-11 02:00:00,2.4311,2.4315,2.43105,2.43135,110400000.0
2007-06-11 02:01:00,2.4314,2.4314,2.43135,2.4314,63200000.0
2007-06-11 02:02:00,2.4314,2.4314,2.43135,2.43135,4800000.0
2007-06-11 02:03:00,2.4314,2.4314,2.4314,2.4314,42400000.0
2007-06-11 02:04:00,2.4314,2.4315,2.4314,2.4315,21600000.0
2007-06-11 02:05:00,2.4315,2.43175,2.4314,2.4314,217600000.0
2007-06-11 02:06:00,2.4317,2.43185,2.4315,2.4318,74400000.0
2007-06-11 02:07:00,2.4317,2.4319,2.4316,2.4318,138400000.0
2007-06-11 02:08:00,2.4318,2.43185,2.4318,2.43185,20000000.0
2007-06-11 02:09:00,2.43185,2.4324,2.4318,2.4322,188000000.0
2007-06-11 02:10:00,2.43215,2.4323,2.4317,2.432,396300000.0
2007-06-11 02:11:00,2.432,2.432,2.4317,2.4318,52000000.0
2007-06-11 02:12:00,2.4318,2.4321,2.43165,2.4319,226800000.0
2007-06-11 02:13:00,2.4321,2.4321,2.4318,2.4318,159200000.0
2007-06-11 02:14:00,2.4318,2.4318,2.4318,2.4318,26400000.0
2007-06-11 02:15:00,2.4318,2.4318,2.4315,2.4315,214400000.0
2007-06-11 02:16:00,2.4315,2.4315,2.4315,2.4315,20000000.0
2007-06-11 02:17:00,2.4314,2.4321,2.4312,2.4319,250400000.0
2007-06-11 02:18:00,2.43185,2.4319,2.4317,2.4318,140800000.0
2007-06-11 02:19:00,2.4318,2.4318,2.4318,2.4318,38400000.0
2007-06-11 02:20:00,2.4319,2.432,2.4318,2.4318,53600000.0
2007-06-11 02:21:00,2.4318,2.4321,2.4318,2.4321,190400000.0
2007-06-11 02:22:00,2.4322,2.4324,2.4322,2.4323,126400000.0
2007-06-11 02:23:00,2.4323,2.4326,2.4323,2.4323,175300000.0
2007-06-11 02:24:00,2.4323,2.4323,2.4323,2.4323,14400000.0
2007-06-11 02:25:00,2.4322,2.4324,2.4322,2.4324,54400000.0
2007-06-11 02:26:00,2.4324,2.4324,2.4324,2.4324,24000000.0
2007-06-11 02:27:00,2.4323,2.4323,2.43225,2.4323,27100000.0
2007-06-11 02:28:00,2.4323,2.4323,2.432,2.432,36000000.0
2007-06-11 02:29:00,2.432,2.43205,2.432,2.43205,30400000.0
2007-06-11 02:30:00,2.4321,2.4322,2.43205,2.4322,37500000.0
2007-06-11 02:31:00,2.43187,2.43188,2.43162,2.43179,36000000.0
2007-06-11 02:32:00,2.4322,2.4322,2.4322,2.4322,32000000.0
2007-06-11 02:33:00,2.4322,2.4322,2.4322,2.4322,8000000.0
2007-06-11 02:34:00,2.4321,2.4322,2.4319,2.432,133600000.0
2007-06-11 02:35:00,2.432,2.4323,2.432,2.43215,130400000.0
2007-06-11 02:36:00,2.4322,2.4325,2.43205,2.4325,130000000.0
2007-06-11 02:37:00,2.4325,2.4327,2.4325,2.4325,88000000.0
2007-06-11 02:38:00,2.4324,2.4324,2.4322,2.4324,37500000.0
2007-06-11 02:39:00,2.4324,2.4324,2.4323,2.4324,36000000.0
2007-06-11 02:40:00,2.4326,2.4327,2.4324,2.4325,104000000.0
2007-06-11 02:41:00,2.4327,2.4327,2.4323,2.4325,95200000.0
2007-06-11 02:42:00,2.4325,2.4325,2.4323,2.4323,110800000.0
2007-06-11 02:43:00,2.4323,2.4323,2.4318,2.4321,68700000.0
2007-06-11 02:44:00,2.4322,2.4324,2.4322,2.4324,56000000.0
2007-06-11 02:45:00,2.4324,2.4325,2.4322,2.4323,171200000.0
2007-06-11 02:46:00,2.4324,2.4325,2.4322,2.4325,299900000.0
2007-06-11 02:47:00,2.4325,2.4325,2.4325,2.4325,4000000.0
2007-06-11 02:48:00,2.4324,2.4325,2.4323,2.4325,38400000.0
2007-06-11 02:49:00,2.4325,2.4327,2.4322,2.4322,242400000.0
2007-06-11 02:50:00,2.432,2.4324,2.4319,2.4322,287200000.0
2007-06-11 02:51:00,2.4322,2.4324,2.4322,2.4324,124800000.0
2007-06-11 02:52:00,2.4324,2.4326,2.4322,2.4324,277700000.0
2007-06-11 02:53:00,2.4324,2.4326,2.43225,2.4323,264000000.0
2007-06-11 02:54:00,2.4324,2.43265,2.4322,2.4324,285800000.0
2007-06-11 02:55:00,2.4323,2.4325,2.4318,2.4319,310600000.0
2007-06-11 02:56:00,2.4318,2.4321,2.4317,2.4317,353600000.0
2007-06-11 02:57:00,2.4317,2.4319,2.4312,2.4313,436000003.0
2007-06-11 02:58:00,2.4313,2.4317,2.4312,2.4316,250800000.0
2007-06-11 02:59:00,2.4316,2.4317,2.4314,2.4315,184800000.0
2007-06-11 03:00:00,2.4315,2.4317,2.4313,2.4315,245500000.0
2007-06-11 03:01:00,2.4315,2.4319,2.4314,2.4316,142800000.0
2007-06-11 03:02:00,2.4316,2.4316,2.4311,2.4312,206400000.0
2007-06-11 03:03:00,2.4312,2.4313,2.4311,2.4311,126400000.0
2007-06-11 03:04:00,2.4311,2.4312,2.4311,2.4312,22400000.0
2007-06-11 03:05:00,2.4312,2.4313,2.431,2.4312,173999998.0
2007-06-11 03:06:00,2.4312,2.4316,2.4312,2.4312,161600000.0
2007-06-11 03:07:00,2.4312,2.4313,2.4311,2.4313,190400000.0
2007-06-11 03:08:00,2.431,2.43111,2.43084,2.43084,228000000.0
2007-06-11 03:09:00,2.4313,2.4314,2.4311,2.4313,152400000.0
2007-06-11 03:10:00,2.4313,2.4317,2.4313,2.4315,159500000.0
2007-06-11 03:11:00,2.4315,2.4316,2.4313,2.4315,107899999.0
2007-06-11 03:12:00,2.4315,2.4316,2.4315,2.4316,13600000.0
2007-06-11 03:13:00,2.4315,2.43165,2.4314,2.43155,87200000.0
2007-06-11 03:14:00,2.43155,2.4317,2.43155,2.4317,117600000.0
2007-06-11 03:15:00,2.4317,2.4321,2.4317,2.4319,184000000.0
2007-06-11 03:16:00,2.4319,2.433,2.4319,2.4327,696700003.0
2007-06-11 03:17:00,2.4327,2.433,2.4326,2.4326,238800000.0
2007-06-11 03:18:00,2.4326,2.433,2.4326,2.433,253600000.0
2007-06-11 03:19:00,2.433,2.4332,2.4327,2.4327,200000000.0
2007-06-11 03:20:00,2.4327,2.4329,2.4327,2.4329,214700002.0
2007-06-11 03:21:00,2.4329,2.4332,2.43275,2.4329,130300000.0
2007-06-11 03:22:00,2.43295,2.43315,2.4327,2.43275,110000000.0
2007-06-11 03:23:00,2.4328,2.4328,2.4323,2.4323,95600000.0
2007-06-11 03:24:00,2.4326,2.4326,2.4323,2.4326,116000000.0
2007-06-11 03:25:00,2.4326,2.4326,2.4326,2.4326,8000000.0
2007-06-11 03:26:00,2.4326,2.4326,2.4323,2.4324,49600000.0
2007-06-11 03:27:00,2.4325,2.4326,2.4325,2.4326,34400000.0
2007-06-11 03:28:00,2.4327,2.4329,2.4327,2.43275,166400000.0
2007-06-11 03:29:00,2.43275,2.43275,2.43255,2.43255,88800000.0
2007-06-11 03:30:00,2.4326,2.4326,2.43255,2.4326,58400000.0
2007-06-11 03:31:00,2.4326,2.4326,2.4326,2.4326,6400000.0
2007-06-11 03:32:00,2.4326,2.4327,2.4325,2.4325,135200000.0
2007-06-11 03:33:00,2.4321,2.43228,2.43201,2.43228,31000000.0
2007-06-11 03:34:00,2.4325,2.4326,2.4325,2.4325,98400000.0
2007-06-11 03:35:00,2.4326,2.4329,2.4325,2.4329,92800000.0
2007-06-11 03:36:00,2.4329,2.4329,2.4328,2.4328,117600002.0
2007-06-11 03:37:00,2.4329,2.4329,2.4329,2.4329,16000000.0
2007-06-11 03:38:00,2.4331,2.4331,2.4328,2.4331,80000000.0
2007-06-11 03:39:00,2.4331,2.4331,2.4329,2.4331,56000000.0
2007-06-11 03:40:00,2.43281,2.43283,2.43241,2.43241,72500000.0
2007-06-11 03:41:00,2.4331,2.4331,2.4331,2.4331,16000000.0
2007-06-11 03:42:00,2.4331,2.4334,2.4331,2.43315,110400000.0
2007-06-11 03:43:00,2.43315,2.4333,2.4331,2.4333,48800000.0
2007-06-11 03:44:00,2.4333,2.4334,2.4333,2.4333,59200000.0
2007-06-11 03:45:00,2.4334,2.4334,2.4333,2.4333,40000000.0
2007-06-11 03:46:00,2.4333,2.4333,2.43315,2.4333,22400000.0
2007-06-11 03:47:00,2.4333,2.4335,2.4333,2.4334,78400000.0
2007-06-11 03:48:00,2.4333,2.4333,2.4326,2.4329,183700000.0
2007-06-11 03:49:00,2.433,2.433,2.433,2.433,28800000.0
2007-06-11 03:50:00,2.4331,2.4331,2.433,2.433,55200000.0
2007-06-11 03:51:00,2.4331,2.4332,2.433,2.4331,178400000.0
2007-06-11 03:52:00,2.4332,2.4332,2.4332,2.4332,26400000.0
2007-06-11 03:53:00,2.4332,2.4332,2.43305,2.4331,48600000.0
2007-06-11 03:54:00,2.4331,2.4331,2.4328,2.433,156800000.0
2007-06-11 03:55:00,2.433,2.4333,2.4328,2.4333,248400000.0
2007-06-11 03:56:00,2.43295,2.43295,2.43268,2.43268,84600002.0
2007-06-11 03:57:00,2.4332,2.4332,2.4329,2.433,83200000.0
2007-06-11 03:58:00,2.433,2.4331,2.4328,2.433,142400000.0
2007-06-11 03:59:00,2.433,2.433,2.4329,2.4329,37600000.0
2007-06-11 04:00:00,2.4329,2.4331,2.4329,2.4331,144000000.0
2007-06-11 04:01:00,2.4331,2.4331,2.4329,2.4329,67200000.0
2007-06-11 04:02:00,2.4331,2.4331,2.4331,2.4331,9600000.0
2007-06-11 04:03:00,2.4331,2.4331,2.4331,2.4331,52800000.0
2007-06-11 04:04:00,2.4331,2.4331,2.433,2.433,112800000.0
2007-06-11 04:05:00,2.4331,2.4331,2.4331,2.4331,32800000.0
2007-06-11 04:06:00,2.4331,2.4331,2.4331,2.4331,60000000.0
2007-06-11 04:07:00,2.4331,2.4333,2.4331,2.4332,102400000.0
2007-06-11 04:08:00,2.4332,2.4335,2.4332,2.4333,43900000.0
2007-06-11 04:09:00,2.4333,2.4335,2.4333,2.4334,61600000.0
2007-06-11 04:10:00,2.4328,2.43312,2.43266,2.43312,19600000.0
2007-06-11 04:11:00,2.4334,2.4339,2.4333,2.4336,130400000.0
2007-06-11 04:12:00,2.4336,2.4336,2.4334,2.43345,43200000.0
2007-06-11 04:13:00,2.4335,2.4338,2.4334,2.4336,110600000.0
2007-06-11 04:14:00,2.4336,2.4337,2.4336,2.4337,77600000.0
2007-06-11 04:15:00,2.4337,2.4337,2.4335,2.4337,108800000.0
2007-06-11 04:16:00,2.4337,2.4338,2.4337,2.4337,69600000.0
2007-06-11 04:17:00,2.4337,2.4339,2.4337,2.43375,66000000.0
2007-06-11 04:18:00,2.4338,2.434,2.43345,2.43345,370700000.0
2007-06-11 04:19:00,2.4335,2.4339,2.4334,2.43365,352000000.0
2007-06-11 04:20:00,2.4338,2.434,2.4335,2.4338,307200000.0
2007-06-11 04:21:00,2.4338,2.43395,2.4337,2.4338,211999999.0
2007-06-11 04:22:00,2.4338,2.4339,2.4335,2.4337,418099999.0
2007-06-11 04:23:00,2.4336,2.4338,2.4335,2.4335,203500000.0
2007-06-11 04:24:00,2.4335,2.43375,2.43335,2.4335,177600000.0
2007-06-11 04:25:00,2.4335,2.4337,2.4335,2.4337,99200000.0
2007-06-11 04:26:00,2.4337,2.4337,2.43355,2.43355,38000000.0
2007-06-11 04:27:00,2.4335,2.4336,2.4335,2.4336,96000000.0
2007-06-11 04:28:00,2.4336,2.4338,2.4335,2.4336,235900000.0
2007-06-11 04:29:00,2.4336,2.4337,2.4335,2.4335,120000000.0
2007-06-11 04:30:00,2.4335,2.43385,2.4335,2.4338,76800000.0
2007-06-11 04:31:00,2.4339,2.4339,2.4339,2.4339,3200000.0
2007-06-11 04:32:00,2.4339,2.43405,2.4338,2.4339,84800000.0
2007-06-11 04:33:00,2.4339,2.43405,2.43385,2.434,55200000.0
2007-06-11 04:34:00,2.434,2.434,2.43395,2.434,65600000.0
2007-06-11 04:35:00,2.434,2.4341,2.43395,2.434,68800000.0
2007-06-11 04:36:00,2.434,2.4341,2.43395,2.4341,88000000.0
2007-06-11 04:37:00,2.4341,2.43415,2.434,2.434,62400000.0
2007-06-11 04:38:00,2.43405,2.4341,2.434,2.4341,35200000.0
2007-06-11 04:39:00,2.4341,2.4342,2.4341,2.4342,40000000.0
2007-06-11 04:40:00,2.4341,2.4343,2.434,2.4341,163200000.0
2007-06-11 04:41:00,2.4341,2.4343,2.4341,2.4342,84000000.0
2007-06-11 04:42:00,2.4343,2.4343,2.4342,2.4342,32800000.0
2007-06-11 04:43:00,2.4342,2.4342,2.4336,2.4336,104500000.0
2007-06-11 04:44:00,2.4336,2.4336,2.4335,2.43355,82000000.0
2007-06-11 04:45:00,2.4334,2.4335,2.43335,2.4334,112100000.0
2007-06-11 04:46:00,2.4333,2.4334,2.4332,2.4332,173400000.0
2007-06-11 04:47:00,2.4332,2.4336,2.4331,2.4331,240400000.0
2007-06-11 04:48:00,2.4331,2.4331,2.433,2.433,107900000.0
2007-06-11 04:49:00,2.433,2.433,2.4329,2.433,112000000.0
2007-06-11 04:50:00,2.433,2.433,2.43245,2.4328,254999997.0
2007-06-11 04:51:00,2.4324,2.4329,2.4323,2.4328,132700000.0
2007-06-11 04:52:00,2.4328,2.4329,2.432,2.432,182100000.0
2007-06-11 04:53:00,2.4317,2.4325,2.4317,2.4322,237500000.0
2007-06-11 04:54:00,2.4322,2.43245,2.432,2.43225,98800000.0
2007-06-11 04:55:00,2.43225,2.4325,2.4312,2.4312,235600000.0
2007-06-11 04:56:00,2.4312,2.4318,2.4311,2.4315,203899999.0
2007-06-11 04:57:00,2.4317,2.4317,2.4316,2.4316,30400000.0
2007-06-11 04:58:00,2.4315,2.4315,2.4314,2.4315,54400000.0
2007-06-11 04:59:00,2.4315,2.4315,2.4315,2.4315,44000000.0
2007-06-11 05:00:00,2.4315,2.4315,2.4313,2.4313,94400000.0
2007-06-11 05:01:00,2.4315,2.4318,2.4314,2.4317,195900000.0
2007-06-11 05:02:00,2.4317,2.4317,2.4313,2.4315,325599999.0
2007-06-11 05:03:00,2.4315,2.4317,2.4314,2.4317,119400000.0
2007-06-11 05:04:00,2.4317,2.4317,2.4315,2.43155,64400000.0
2007-06-11 05:05:00,2.4317,2.4319,2.4316,2.4316,90300000.0
2007-06-11 05:06:00,2.4316,2.4319,2.4315,2.4319,32000000.0
2007-06-11 05:07:00,2.4319,2.4319,2.4319,2.4319,11200000.0
2007-06-11 05:08:00,2.4321,2.4322,2.4321,2.4322,18800000.0
2007-06-11 05:09:00,2.4324,2.4324,2.43225,2.4324,51600000.0
2007-06-11 05:10:00,2.4324,2.4324,2.432,2.4322,197300000.0
2007-06-11 05:11:00,2.4322,2.4324,2.4321,2.4322,107900000.0
2007-06-11 05:12:00,2.4322,2.4322,2.4322,2.4322,52000000.0
2007-06-11 05:13:00,2.4322,2.4322,2.4318,2.4318,152800000.0
2007-06-11 05:14:00,2.4318,2.43185,2.4315,2.4315,118400000.0
2007-06-11 05:15:00,2.4316,2.43175,2.4315,2.4315,137600000.0
2007-06-11 05:16:00,2.4314,2.4317,2.4314,2.4317,198400000.0
2007-06-11 05:17:00,2.4317,2.4317,2.4315,2.4316,82400000.0
2007-06-11 05:18:00,2.4316,2.4316,2.4316,2.4316,79200000.0
2007-06-11 05:19:00,2.4316,2.4316,2.4315,2.4316,44000000.0
2007-06-11 05:20:00,2.4316,2.4316,2.4316,2.4316,70400000.0
2007-06-11 05:21:00,2.4318,2.4321,2.4318,2.4321,77600000.0
2007-06-11 05:22:00,2.4321,2.4323,2.432,2.4321,131900000.0
2007-06-11 05:23:00,2.432,2.4326,2.4319,2.4321,340600000.0
2007-06-11 05:24:00,2.4321,2.4323,2.43205,2.4321,29500000.0
2007-06-11 05:25:00,2.4321,2.4321,2.4321,2.4321,5600000.0
2007-06-11 05:26:00,2.4323,2.4324,2.4323,2.4323,21600000.0
2007-06-11 05:27:00,2.4323,2.4328,2.4323,2.4326,128000000.0
2007-06-11 05:28:00,2.4326,2.4328,2.4325,2.4328,40700000.0
2007-06-11 05:29:00,2.4328,2.4328,2.4322,2.4324,202500000.0
2007-06-11 05:30:00,2.4324,2.4324,2.4318,2.4318,123200001.0
2007-06-11 05:31:00,2.4318,2.4322,2.4318,2.4322,258700000.0
2007-06-11 05:32:00,2.4322,2.4322,2.43195,2.4321,124100000.0
2007-06-11 05:33:00,2.4321,2.4321,2.4321,2.4321,18400000.0
2007-06-11 05:34:00,2.432,2.4321,2.432,2.4321,83900000.0
2007-06-11 05:35:00,2.4321,2.4321,2.4316,2.4316,78400000.0
2007-06-11 05:36:00,2.4316,2.4318,2.4316,2.4318,52800000.0
2007-06-11 05:37:00,2.4318,2.432,2.4317,2.43195,171000000.0
2007-06-11 05:38:00,2.432,2.432,2.432,2.432,4000000.0
2007-06-11 05:39:00,2.43164,2.43164,2.4314,2.4314,31200000.0
2007-06-11 05:40:00,2.432,2.4322,2.432,2.4321,34400000.0
2007-06-11 05:41:00,2.4322,2.4322,2.4321,2.4321,16000000.0
2007-06-11 05:42:00,2.4321,2.4321,2.4321,2.4321,8000000.0
2007-06-11 05:43:00,2.4321,2.4321,2.4321,2.4321,15000000.0
2007-06-11 05:44:00,2.4321,2.4321,2.432,2.432,35200000.0
2007-06-11 05:45:00,2.43205,2.4322,2.432,2.4322,48000000.0
2007-06-11 05:46:00,2.4322,2.4322,2.4315,2.4315,131200000.0
2007-06-11 05:47:00,2.4316,2.4317,2.4315,2.4315,74800000.0
2007-06-11 05:48:00,2.4315,2.4317,2.4315,2.4315,83600000.0
2007-06-11 05:49:00,2.4317,2.4317,2.4315,2.4315,31200000.0
2007-06-11 05:50:00,2.4315,2.4318,2.4315,2.4318,92000000.0
2007-06-11 05:51:00,2.4318,2.4318,2.4317,2.4317,45600000.0
2007-06-11 05:52:00,2.4317,2.4317,2.4317,2.4317,9600000.0
2007-06-11 05:53:00,2.4318,2.4319,2.4317,2.4319,42000000.0
2007-06-11 05:54:00,2.4318,2.4319,2.4318,2.4319,14000000.0
2007-06-11 05:55:00,2.4319,2.4321,2.4319,2.432,46000000.0
2007-06-11 05:56:00,2.4321,2.4321,2.4319,2.4319,42100000.0
2007-06-11 05:57:00,2.4321,2.4321,2.4319,2.432,36800000.0
2007-06-11 05:58:00,2.432,2.4322,2.432,2.4321,61600000.0
2007-06-11 05:59:00,2.4321,2.4321,2.4321,2.4321,19200000.0
2007-06-11 06:00:00,2.4321,2.4321,2.4321,2.4321,39400000.0
2007-06-11 06:01:00,2.4321,2.4321,2.4319,2.4319,36000000.0
2007-06-11 06:02:00,2.4319,2.4322,2.4319,2.4322,50400000.0
2007-06-11 06:03:00,2.43177,2.43177,2.43114,2.43161,68400000.0
2007-06-11 06:04:00,2.43215,2.4322,2.4321,2.4321,24800000.0
2007-06-11 06:05:00,2.43215,2.43215,2.4321,2.4321,15200000.0
2007-06-11 06:06:00,2.4321,2.4321,2.4319,2.4319,12800000.0
2007-06-11 06:07:00,2.4319,2.4319,2.4319,2.4319,34000000.0
2007-06-11 06:08:00,2.4319,2.4319,2.4319,2.4319,42400000.0
2007-06-11 06:09:00,2.4319,2.432,2.4319,2.432,104000000.0
2007-06-11 06:10:00,2.432,2.432,2.4318,2.4318,57600000.0
2007-06-11 06:11:00,2.4318,2.4319,2.4318,2.4319,16000000.0
2007-06-11 06:12:00,2.4319,2.4319,2.4318,2.4319,67200000.0
2007-06-11 06:13:00,2.4319,2.4319,2.4316,2.4316,103000000.0
2007-06-11 06:14:00,2.4316,2.43175,2.4316,2.4316,78400000.0
2007-06-11 06:15:00,2.4316,2.4316,2.4312,2.4312,163200000.0
2007-06-11 06:16:00,2.4312,2.4313,2.4312,2.4313,36000000.0
2007-06-11 06:17:00,2.4313,2.4313,2.43125,2.4313,60800000.0
2007-06-11 06:18:00,2.4313,2.4314,2.4312,2.4314,23200000.0
2007-06-11 06:19:00,2.4314,2.4314,2.4312,2.4312,24800000.0
2007-06-11 06:20:00,2.4313,2.4315,2.4313,2.4315,42400000.0
2007-06-11 06:21:00,2.4314,2.4316,2.4314,2.4316,41600000.0
2007-06-11 06:22:00,2.4316,2.4316,2.4316,2.4316,3200000.0
2007-06-11 06:23:00,2.4316,2.4316,2.4316,2.4316,16000000.0
2007-06-11 06:24:00,2.4312,2.4313,2.43102,2.43123,146500000.0
2007-06-11 06:25:00,2.4316,2.4316,2.4314,2.4314,46400000.0
2007-06-11 06:26:00,2.43113,2.43113,2.43081,2.43096,47000000.0
2007-06-11 06:27:00,2.4314,2.4314,2.4313,2.4314,18400000.0
2007-06-11 06:28:00,2.4312,2.4315,2.4312,2.4315,14400000.0
2007-06-11 06:29:00,2.4315,2.4315,2.4315,2.4315,2400000.0
2007-06-11 06:30:00,2.4315,2.4315,2.4315,2.4315,1600000.0
2007-06-11 06:31:00,2.4315,2.4315,2.4315,2.4315,800000.0
2007-06-11 06:32:00,2.43106,2.43106,2.43049,2.43049,66200000.0
2007-06-11 06:33:00,2.4316,2.4316,2.4316,2.4316,3800000.0
2007-06-11 06:34:00,2.4314,2.4316,2.4314,2.4316,10400000.0
2007-06-11 06:35:00,2.4314,2.4315,2.4312,2.4313,34600000.0
2007-06-11 06:36:00,2.4309,2.4309,2.43072,2.43088,16800000.0
2007-06-11 06:37:00,2.4313,2.4315,2.4312,2.4314,66100000.0
2007-06-11 06:38:00,2.4315,2.4316,2.4312,2.4313,65600000.0
2007-06-11 06:39:00,2.43105,2.4313,2.43076,2.43114,54400000.0
2007-06-11 06:40:00,2.4313,2.4313,2.4313,2.4313,1600000.0
2007-06-11 06:41:00,2.4313,2.4313,2.4311,2.4311,18400000.0
2007-06-11 06:42:00,2.4311,2.4313,2.431,2.4312,60800000.0
2007-06-11 06:43:00,2.4312,2.4312,2.4312,2.4312,4800000.0
2007-06-11 06:44:00,2.4312,2.4313,2.4312,2.4313,27200000.0
2007-06-11 06:45:00,2.4313,2.4317,2.4311,2.4316,132800000.0
2007-06-11 06:46:00,2.4316,2.432,2.4316,2.432,27200000.0
2007-06-11 06:47:00,2.43174,2.43174,2.43131,2.43163,54800000.0
2007-06-11 06:48:00,2.432,2.432,2.4317,2.4319,18400000.0
2007-06-11 06:49:00,2.4318,2.4318,2.4317,2.4317,16000000.0
2007-06-11 06:50:00,2.4317,2.4317,2.4317,2.4317,19200000.0
2007-06-11 06:51:00,2.4317,2.4317,2.4313,2.4313,87200000.0
2007-06-11 06:52:00,2.4314,2.4315,2.4313,2.4314,28800000.0
2007-06-11 06:53:00,2.4314,2.4314,2.4314,2.4314,8800000.0
2007-06-11 06:54:00,2.4314,2.4314,2.4313,2.4314,27200000.0
2007-06-11 06:55:00,2.4314,2.4316,2.4313,2.4316,26400000.0
2007-06-11 06:56:00,2.4318,2.4319,2.43165,2.4318,72000000.0
2007-06-11 06:57:00,2.4319,2.4319,2.4319,2.4319,12000000.0
2007-06-11 06:58:00,2.43142,2.43162,2.43139,2.43142,77200000.0
2007-06-11 06:59:00,2.4319,2.432,2.4319,2.432,46400000.0
2007-06-11 07:00:00,2.4322,2.4322,2.432,2.432,27200000.0
2007-06-11 07:01:00,2.432,2.432,2.4319,2.4319,38400000.0
2007-06-11 07:02:00,2.4319,2.4319,2.4319,2.4319,12000000.0
2007-06-11 07:03:00,2.43145,2.43169,2.43145,2.43168,45500000.0
2007-06-11 07:04:00,2.4319,2.4322,2.4319,2.432,49600000.0
2007-06-11 07:05:00,2.432,2.432,2.4319,2.4319,26400000.0
2007-06-11 07:06:00,2.43156,2.43173,2.43144,2.4317,105000000.0
2007-06-11 07:07:00,2.4319,2.4319,2.4316,2.4316,131100000.0
2007-06-11 07:08:00,2.4316,2.4317,2.4314,2.4317,194800000.0
2007-06-11 07:09:00,2.4317,2.4317,2.4317,2.4317,41600000.0
2007-06-11 07:10:00,2.43175,2.4318,2.4316,2.4318,162400000.0
2007-06-11 07:11:00,2.4318,2.4318,2.4318,2.4318,16000000.0
2007-06-11 07:12:00,2.4318,2.4318,2.4316,2.4317,36800000.0
2007-06-11 07:13:00,2.4317,2.4318,2.4317,2.4317,193600000.0
2007-06-11 07:14:00,2.4317,2.4317,2.4314,2.4316,145600000.0
2007-06-11 07:15:00,2.4315,2.4323,2.4315,2.4321,198400000.0
2007-06-11 07:16:00,2.432,2.4324,2.432,2.4322,161500000.0
2007-06-11 07:17:00,2.4322,2.4323,2.4319,2.432,131100000.0
2007-06-11 07:18:00,2.432,2.432,2.4316,2.4317,181800000.0
2007-06-11 07:19:00,2.4318,2.432,2.4316,2.4318,202500000.0
2007-06-11 07:20:00,2.43185,2.432,2.4317,2.4319,163800000.0
2007-06-11 07:21:00,2.432,2.432,2.4318,2.4319,184000000.0
2007-06-11 07:22:00,2.4318,2.43195,2.4318,2.4318,102400000.0
2007-06-11 07:23:00,2.4318,2.4321,2.4317,2.4317,72800000.0
2007-06-11 07:24:00,2.4317,2.4324,2.4317,2.4322,115800000.0
2007-06-11 07:25:00,2.4322,2.4323,2.4322,2.4323,48000000.0
2007-06-11 07:26:00,2.4323,2.4324,2.4323,2.4324,91200000.0
2007-06-11 07:27:00,2.4324,2.4324,2.4324,2.4324,22400000.0
2007-06-11 07:28:00,2.4325,2.4326,2.4325,2.4326,56800000.0
2007-06-11 07:29:00,2.4326,2.4327,2.4325,2.4326,110400000.0
2007-06-11 07:30:00,2.4326,2.4326,2.4326,2.4326,28000000.0
2007-06-11 07:31:00,2.4328,2.4329,2.4328,2.4329,24000000.0
2007-06-11 07:32:00,2.43238,2.43303,2.43238,2.43239,149600000.0
2007-06-11 07:33:00,2.4328,2.433,2.4328,2.433,243200000.0
2007-06-11 07:34:00,2.4329,2.4329,2.4328,2.4329,30200000.0
2007-06-11 07:35:00,2.4329,2.4329,2.4329,2.4329,5600000.0
2007-06-11 07:36:00,2.4329,2.4329,2.4329,2.4329,8800000.0
2007-06-11 07:37:00,2.4327,2.43273,2.43249,2.43267,165200000.0
2007-06-11 07:38:00,2.4329,2.4329,2.4326,2.4327,104800000.0
2007-06-11 07:39:00,2.4327,2.433,2.4327,2.4328,195200000.0
2007-06-11 07:40:00,2.4331,2.4331,2.4328,2.4331,100500000.0
2007-06-11 07:41:00,2.43305,2.4331,2.4329,2.4329,134400000.0
2007-06-11 07:42:00,2.433,2.4331,2.43285,2.43285,96400000.0
2007-06-11 07:43:00,2.4329,2.4329,2.4328,2.4328,53600000.0
2007-06-11 07:44:00,2.4328,2.433,2.4326,2.4328,208000000.0
2007-06-11 07:45:00,2.4328,2.4328,2.4328,2.4328,12800000.0
2007-06-11 07:46:00,2.43285,2.433,2.4328,2.4329,87200000.0
2007-06-11 07:47:00,2.433,2.4331,2.4329,2.433,100000000.0
2007-06-11 07:48:00,2.43295,2.4332,2.4328,2.4328,121200000.0
2007-06-11 07:49:00,2.4328,2.4329,2.4328,2.4328,127200000.0
2007-06-11 07:50:00,2.4328,2.43285,2.4323,2.4327,230200000.0
2007-06-11 07:51:00,2.4327,2.4327,2.4326,2.4326,55600000.0
2007-06-11 07:52:00,2.4326,2.4327,2.4326,2.4327,97600000.0
2007-06-11 07:53:00,2.43265,2.43265,2.4325,2.4326,189100000.0
2007-06-11 07:54:00,2.4326,2.4326,2.4319,2.432,376500000.0
2007-06-11 07:55:00,2.432,2.4322,2.43195,2.4322,108400000.0
2007-06-11 07:56:00,2.4323,2.4323,2.4319,2.4322,194400000.0
2007-06-11 07:57:00,2.4323,2.4323,2.4318,2.4321,71600000.0
2007-06-11 07:58:00,2.432,2.4322,2.43185,2.432,220900000.0
2007-06-11 07:59:00,2.4321,2.4336,2.4319,2.4334,409000000.0
2007-06-11 08:00:00,2.4334,2.4336,2.43265,2.4329,316700000.0
2007-06-11 08:01:00,2.4329,2.433,2.4325,2.43255,107200000.0
2007-06-11 08:02:00,2.4326,2.43285,2.4322,2.4323,348800000.0
2007-06-11 08:03:00,2.4323,2.43235,2.4319,2.4322,168000001.0
2007-06-11 08:04:00,2.432,2.4323,2.4319,2.4321,129600000.0
2007-06-11 08:05:00,2.4323,2.4324,2.432,2.43215,262700000.0
2007-06-11 08:06:00,2.4321,2.4322,2.432,2.4321,108300000.0
2007-06-11 08:07:00,2.4321,2.4323,2.4321,2.4323,51600000.0
2007-06-11 08:08:00,2.43215,2.4323,2.432,2.4321,74400000.0
2007-06-11 08:09:00,2.43205,2.43205,2.4316,2.4318,142800000.0
2007-06-11 08:10:00,2.4318,2.43185,2.4303,2.4307,218700000.0
2007-06-11 08:11:00,2.43065,2.4312,2.4305,2.4311,168500000.0
2007-06-11 08:12:00,2.4311,2.4313,2.4309,2.431,210600000.0
2007-06-11 08:13:00,2.431,2.431,2.4309,2.4309,189200000.0
2007-06-11 08:14:00,2.4309,2.4316,2.4309,2.4313,340700000.0
2007-06-11 08:15:00,2.4313,2.4321,2.4313,2.4317,203100000.0
2007-06-11 08:16:00,2.4318,2.4318,2.4311,2.4316,568399999.0
2007-06-11 08:17:00,2.4316,2.4319,2.43135,2.43135,516100000.0
2007-06-11 08:18:00,2.4315,2.4318,2.4315,2.4317,264000001.0
2007-06-11 08:19:00,2.43165,2.4317,2.4314,2.4314,355700001.0
2007-06-11 08:20:00,2.4316,2.43205,2.43145,2.432,280000000.0
2007-06-11 08:21:00,2.432,2.432,2.4317,2.4319,307999999.0
2007-06-11 08:22:00,2.4319,2.4319,2.43165,2.4317,180400000.0
2007-06-11 08:23:00,2.4317,2.4319,2.4317,2.4317,221600000.0
2007-06-11 08:24:00,2.4317,2.4319,2.4315,2.4317,311700002.0
2007-06-11 08:25:00,2.43165,2.4318,2.4316,2.4317,204800000.0
2007-06-11 08:26:00,2.4317,2.4318,2.43135,2.43135,307100000.0
2007-06-11 08:27:00,2.4314,2.4317,2.4313,2.4316,266200000.0
2007-06-11 08:28:00,2.43165,2.4317,2.4313,2.4316,268399999.0
2007-06-11 08:29:00,2.4315,2.4315,2.431,2.4311,200600000.0
2007-06-11 08:30:00,2.4312,2.4317,2.43115,2.4312,260700000.0
2007-06-11 08:31:00,2.4313,2.4314,2.4309,2.4311,334400000.0
2007-06-11 08:32:00,2.4311,2.4312,2.431,2.4311,196500000.0
2007-06-11 08:33:00,2.4312,2.4312,2.4308,2.4308,205000000.0
2007-06-11 08:34:00,2.4308,2.4312,2.4307,2.431,406600000.0
2007-06-11 08:35:00,2.431,2.4315,2.431,2.431,529700000.0
2007-06-11 08:36:00,2.4309,2.431,2.4301,2.4303,680999999.0
2007-06-11 08:37:00,2.4304,2.4306,2.4298,2.43,820500001.0
2007-06-11 08:38:00,2.4301,2.431,2.4299,2.4309,1087900002.0
2007-06-11 08:39:00,2.4311,2.43125,2.4308,2.43105,536000000.0
2007-06-11 08:40:00,2.4312,2.4314,2.431,2.4313,281900000.0
2007-06-11 08:41:00,2.4313,2.43185,2.4308,2.4311,523500001.0
2007-06-11 08:42:00,2.4311,2.43145,2.4307,2.431,325400000.0
2007-06-11 08:43:00,2.431,2.4315,2.431,2.4313,315200000.0
2007-06-11 08:44:00,2.4314,2.4315,2.4311,2.4315,110200000.0
2007-06-11 08:45:00,2.4315,2.4318,2.4312,2.4315,262900000.0
2007-06-11 08:46:00,2.4315,2.4316,2.4313,2.4314,177199998.0
2007-06-11 08:47:00,2.4314,2.4316,2.4312,2.4316,308799995.0
2007-06-11 08:48:00,2.4315,2.4316,2.43135,2.43135,143100000.0
2007-06-11 08:49:00,2.4314,2.4317,2.4312,2.43145,175500000.0
2007-06-11 08:50:00,2.43145,2.4317,2.4314,2.4314,183500000.0
2007-06-11 08:51:00,2.4316,2.4321,2.4314,2.4321,221800000.0
2007-06-11 08:52:00,2.43205,2.4325,2.432,2.4321,612000000.0
2007-06-11 08:53:00,2.4321,2.4324,2.4318,2.432,218000000.0
2007-06-11 08:54:00,2.4319,2.4323,2.4318,2.4322,151300000.0
2007-06-11 08:55:00,2.4322,2.4324,2.432,2.432,177100000.0
2007-06-11 08:56:00,2.432,2.4325,2.432,2.4323,365700000.0
2007-06-11 08:57:00,2.4323,2.4323,2.4317,2.4318,313100000.0
2007-06-11 08:58:00,2.4318,2.4319,2.4311,2.4312,324900001.0
2007-06-11 08:59:00,2.4312,2.4314,2.4309,2.4312,444400001.0
2007-06-11 09:00:00,2.4311,2.4315,2.4311,2.43145,424800000.0
2007-06-11 09:01:00,2.4314,2.4315,2.4309,2.4314,189887500.0
2007-06-11 09:02:00,2.4315,2.4316,2.4315,2.4316,41325000.0
2007-06-11 09:03:00,2.4316,2.43175,2.4316,2.4317,63462499.0
2007-06-11 09:04:00,2.4317,2.43175,2.4316,2.4316,40137500.0
2007-06-11 09:05:00,2.4316,2.4317,2.4316,2.4317,3950000.0
2007-06-11 09:06:00,2.4317,2.4318,2.4317,2.4318,12350000.0
2007-06-11 09:07:00,2.4318,2.4319,2.4318,2.4319,4662500.0
2007-06-11 09:08:00,2.4319,2.4319,2.4319,2.4319,1500000.0
2007-06-11 09:09:00,2.4319,2.4319,2.4319,2.4319,562500.0
2007-06-11 09:10:00,2.4319,2.432,2.4315,2.4316,143950000.0
2007-06-11 09:11:00,2.4316,2.432,2.43105,2.4312,301625000.0
2007-06-11 09:12:00,2.4311,2.4316,2.4311,2.4316,115000000.0
2007-06-11 09:13:00,2.4316,2.4316,2.4304,2.4305,321537500.0
2007-06-11 09:14:00,2.4307,2.431,2.4305,2.4307,78362500.0
2007-06-11 09:15:00,2.4307,2.43175,2.4307,2.4317,228587500.0
2007-06-11 09:16:00,2.4316,2.43225,2.43155,2.4318,247412500.0
2007-06-11 09:17:00,2.4318,2.4323,2.43175,2.43195,335825000.0
2007-06-11 09:18:00,2.4321,2.4322,2.43175,2.43175,98162500.0
2007-06-11 09:19:00,2.4317,2.4319,2.4317,2.4319,188700000.0
2007-06-11 09:20:00,2.4319,2.432,2.4315,2.4318,298600000.0
2007-06-11 09:21:00,2.4318,2.432,2.4313,2.432,561900002.0
2007-06-11 09:22:00,2.432,2.4321,2.4314,2.432,409000000.0
2007-06-11 09:23:00,2.43195,2.432,2.43175,2.432,350700001.0
2007-06-11 09:24:00,2.4319,2.4323,2.4318,2.4323,426500003.0
2007-06-11 09:25:00,2.4323,2.4325,2.4323,2.4324,157499998.0
2007-06-11 09:26:00,2.4324,2.4326,2.4321,2.4325,224800000.0
2007-06-11 09:27:00,2.4325,2.4327,2.4323,2.4324,77800000.0
2007-06-11 09:28:00,2.4324,2.4325,2.43215,2.4322,15500000.0
2007-06-11 09:29:00,2.4322,2.4325,2.4318,2.4325,278062502.0
2007-06-11 09:30:00,2.4325,2.4325,2.4321,2.43225,226025000.0
2007-06-11 09:31:00,2.4323,2.43305,2.4322,2.4327,564500001.0
2007-06-11 09:32:00,2.43265,2.4328,2.4323,2.4327,182462500.0
2007-06-11 09:33:00,2.4327,2.4327,2.4322,2.4326,117750000.0
2007-06-11 09:34:00,2.4325,2.4327,2.43235,2.4325,39287500.0
2007-06-11 09:35:00,2.4325,2.4328,2.4324,2.4328,110700000.0
2007-06-11 09:36:00,2.4328,2.433,2.4325,2.4327,90500000.0
2007-06-11 09:37:00,2.4327,2.4329,2.4325,2.4328,103000000.0
2007-06-11 09:38:00,2.4328,2.433,2.4319,2.4324,464700000.0
2007-06-11 09:39:00,2.4324,2.4324,2.4315,2.4315,458899999.0
2007-06-11 09:40:00,2.4316,2.4319,2.4316,2.4318,254300000.0
2007-06-11 09:41:00,2.4318,2.4318,2.4313,2.4315,199400001.0
2007-06-11 09:42:00,2.4314,2.4318,2.4309,2.4311,970800003.0
2007-06-11 09:43:00,2.43105,2.4319,2.431,2.4316,709700009.0
2007-06-11 09:44:00,2.4318,2.43195,2.4313,2.43145,634500003.0
2007-06-11 09:45:00,2.43145,2.4319,2.4314,2.4319,251325001.0
2007-06-11 09:46:00,2.4319,2.4323,2.4315,2.4323,274662500.0
2007-06-11 09:47:00,2.4323,2.4326,2.4319,2.4326,145100001.0
2007-06-11 09:48:00,2.4326,2.433,2.43245,2.4327,162725001.0
2007-06-11 09:49:00,2.433,2.4332,2.4323,2.4325,420706027.0
2007-06-11 09:50:00,2.4325,2.4325,2.4318,2.4322,397800000.0
2007-06-11 09:51:00,2.4322,2.4325,2.432,2.4325,90500000.0
2007-06-11 09:52:00,2.4324,2.4332,2.4324,2.4332,222500000.0
2007-06-11 09:53:00,2.4332,2.4333,2.4328,2.43305,179900000.0
2007-06-11 09:54:00,2.4331,2.4335,2.4329,2.4331,608300001.0
2007-06-11 09:55:00,2.43305,2.4334,2.4328,2.4334,178200000.0
2007-06-11 09:56:00,2.4334,2.4334,2.4331,2.4331,20600000.0
2007-06-11 09:57:00,2.43305,2.4334,2.43305,2.4334,41200000.0
2007-06-11 09:58:00,2.4334,2.4336,2.433,2.4336,105300000.0
2007-06-11 09:59:00,2.4336,2.4336,2.4329,2.4332,261962500.0
2007-06-11 10:00:00,2.4331,2.4333,2.433,2.4332,339400000.0
2007-06-11 10:01:00,2.4332,2.4334,2.4332,2.43325,157499999.0
2007-06-11 10:02:00,2.4333,2.4336,2.4333,2.4335,195200000.0
2007-06-11 10:03:00,2.4335,2.4335,2.4331,2.4333,290900000.0
2007-06-11 10:04:00,2.43335,2.4336,2.4333,2.4335,80500000.0
2007-06-11 10:05:00,2.4336,2.4338,2.4333,2.4335,500500000.0
2007-06-11 10:06:00,2.4335,2.4338,2.4333,2.4336,240100000.0
2007-06-11 10:07:00,2.4336,2.4338,2.4335,2.4337,307000000.0
2007-06-11 10:08:00,2.4338,2.4339,2.4336,2.4336,98800000.0
2007-06-11 10:09:00,2.4336,2.434,2.4334,2.4336,223662500.0
2007-06-11 10:10:00,2.4336,2.4336,2.4331,2.4332,438300001.0
2007-06-11 10:11:00,2.4332,2.4336,2.4331,2.4336,254625000.0
2007-06-11 10:12:00,2.4337,2.4337,2.4333,2.4337,62300000.0
2007-06-11 10:13:00,2.4337,2.4338,2.4334,2.4338,21987500.0
2007-06-11 10:14:00,2.4338,2.4338,2.43335,2.4338,34837500.0
2007-06-11 10:15:00,2.4338,2.4339,2.4333,2.4338,454350000.0
2007-06-11 10:16:00,2.4336,2.4345,2.4334,2.4344,223600000.0
2007-06-11 10:17:00,2.4344,2.4347,2.4341,2.4343,466437500.0
2007-06-11 10:18:00,2.4343,2.4343,2.4333,2.4335,377025002.0
2007-06-11 10:19:00,2.4337,2.4337,2.4333,2.4336,267100000.0
2007-06-11 10:20:00,2.4336,2.4337,2.433,2.4334,718999999.0
2007-06-11 10:21:00,2.4335,2.4338,2.43335,2.4338,606300000.0
2007-06-11 10:22:00,2.4338,2.4338,2.4335,2.4336,252100001.0
2007-06-11 10:23:00,2.4336,2.4341,2.4336,2.4341,271300000.0
2007-06-11 10:24:00,2.434,2.4342,2.4339,2.4341,42662500.0
2007-06-11 10:25:00,2.4341,2.4343,2.4339,2.4343,41412501.0
2007-06-11 10:26:00,2.4343,2.4343,2.4342,2.4343,24962500.0
2007-06-11 10:27:00,2.4343,2.4343,2.4339,2.4342,339387499.0
2007-06-11 10:28:00,2.4343,2.4343,2.4337,2.4339,133562503.0
2007-06-11 10:29:00,2.4339,2.434,2.4339,2.434,2787500.0
2007-06-11 10:30:00,2.434,2.4343,2.4339,2.4342,178712500.0
2007-06-11 10:31:00,2.4342,2.4343,2.4337,2.4342,129787500.0
2007-06-11 10:32:00,2.4342,2.4342,2.4337,2.4339,16600000.0
2007-06-11 10:33:00,2.4339,2.434,2.4336,2.4339,280000004.0
2007-06-11 10:34:00,2.4339,2.4342,2.4339,2.4342,46125000.0
2007-06-11 10:35:00,2.4342,2.4344,2.4342,2.4343,278575000.0
2007-06-11 10:36:00,2.4343,2.4344,2.4342,2.4342,13887500.0
2007-06-11 10:37:00,2.4345,2.4347,2.4342,2.4343,67287500.0
2007-06-11 10:38:00,2.4343,2.4343,2.4339,2.4339,176675000.0
2007-06-11 10:39:00,2.4336,2.4339,2.4334,2.4336,385962500.0
2007-06-11 10:40:00,2.4336,2.4336,2.4334,2.4334,37262500.0
2007-06-11 10:41:00,2.4334,2.43355,2.4332,2.4335,119562500.0
2007-06-11 10:42:00,2.4335,2.43375,2.4335,2.4336,214575000.0
2007-06-11 10:43:00,2.4336,2.43385,2.4332,2.43385,404837499.0
2007-06-11 10:44:00,2.43385,2.4341,2.4338,2.4341,447425000.0
2007-06-11 10:45:00,2.4341,2.4344,2.4338,2.43405,444212498.0
2007-06-11 10:46:00,2.4341,2.4343,2.4341,2.4343,75875000.0
2007-06-11 10:47:00,2.4343,2.4343,2.4339,2.4343,176837500.0
2007-06-11 10:48:00,2.4343,2.4346,2.4343,2.4345,139925000.0
2007-06-11 10:49:00,2.4345,2.4347,2.4344,2.4346,174625000.0
2007-06-11 10:50:00,2.4346,2.4349,2.4345,2.43485,201600000.0
2007-06-11 10:51:00,2.4349,2.4349,2.4345,2.4345,80300000.0
2007-06-11 10:52:00,2.4345,2.43505,2.4344,2.4349,219575000.0
2007-06-11 10:53:00,2.4349,2.4349,2.4344,2.4347,341037500.0
2007-06-11 10:54:00,2.4347,2.4349,2.4345,2.4349,199650001.0
2007-06-11 10:55:00,2.4349,2.435,2.4345,2.435,247999998.0
2007-06-11 10:56:00,2.435,2.4357,2.435,2.4355,597925000.0
2007-06-11 10:57:00,2.4356,2.4359,2.4355,2.4358,548699998.0
2007-06-11 10:58:00,2.4358,2.4358,2.4357,2.4358,184212500.0
2007-06-11 10:59:00,2.4356,2.4361,2.4356,2.4359,434374999.0
2007-06-11 11:00:00,2.436,2.436,2.4354,2.4355,62712500.0
2007-06-11 11:01:00,2.4354,2.4357,2.4353,2.4357,149637500.0
2007-06-11 11:02:00,2.4354,2.4357,2.4353,2.4354,99187501.0
2007-06-11 11:03:00,2.4354,2.43575,2.4353,2.4353,178925000.0
2007-06-11 11:04:00,2.4357,2.4357,2.43535,2.43535,126025000.0
2007-06-11 11:05:00,2.4354,2.4357,2.4353,2.4357,175387500.0
2007-06-11 11:06:00,2.4357,2.4357,2.4349,2.4352,394362500.0
2007-06-11 11:07:00,2.4352,2.4352,2.4348,2.435,7425000.0
2007-06-11 11:08:00,2.435,2.4354,2.435,2.4354,28475000.0
2007-06-11 11:09:00,2.4354,2.4354,2.4353,2.4354,95887500.0
2007-06-11 11:10:00,2.43535,2.4356,2.43495,2.4352,109737500.0
2007-06-11 11:11:00,2.4351,2.4355,2.4351,2.4354,20000000.0
2007-06-11 11:12:00,2.4356,2.4358,2.4355,2.4358,13012500.0
2007-06-11 11:13:00,2.4358,2.4358,2.4358,2.4358,17387500.0
2007-06-11 11:14:00,2.4358,2.4358,2.4356,2.4358,60100000.0
2007-06-11 11:15:00,2.4358,2.4358,2.4358,2.4358,1700000.0
2007-06-11 11:16:00,2.4358,2.4359,2.4355,2.4358,111312499.0
2007-06-11 11:17:00,2.4358,2.4359,2.4356,2.4358,19519400.0
2007-06-11 11:18:00,2.4359,2.4362,2.4359,2.4362,130360899.0
2007-06-11 11:19:00,2.4362,2.4362,2.4359,2.4361,2986100.0
2007-06-11 11:20:00,2.4361,2.4361,2.4358,2.4358,220719400.0
2007-06-11 11:21:00,2.436,2.436,2.4359,2.436,41312500.0
2007-06-11 11:22:00,2.436,2.436,2.4353,2.4353,166962500.0
2007-06-11 11:23:00,2.4354,2.4359,2.4353,2.4358,370312500.0
2007-06-11 11:24:00,2.4359,2.436,2.4356,2.4358,35250000.0
2007-06-11 11:25:00,2.4358,2.4358,2.4358,2.4358,912500.0
2007-06-11 11:26:00,2.4358,2.4358,2.4356,2.4356,1912500.0
2007-06-11 11:27:00,2.4356,2.43565,2.4355,2.4356,167200000.0
2007-06-11 11:28:00,2.4356,2.4357,2.4353,2.4353,273900000.0
2007-06-11 11:29:00,2.4353,2.4353,2.4348,2.435,390300000.0
2007-06-11 11:30:00,2.435,2.435,2.4346,2.4348,340050000.0
2007-06-11 11:31:00,2.4348,2.4349,2.4348,2.4349,30637500.0
2007-06-11 11:32:00,2.4349,2.4349,2.4347,2.4348,687500.0
2007-06-11 11:33:00,2.4348,2.4348,2.4347,2.4348,2975000.0
2007-06-11 11:34:00,2.4348,2.4348,2.4344,2.43465,188350000.0
2007-06-11 11:35:00,2.43455,2.4349,2.43455,2.4348,169725000.0
2007-06-11 11:36:00,2.4348,2.4349,2.4348,2.4348,5050000.0
2007-06-11 11:37:00,2.4348,2.4349,2.4346,2.4348,95837500.0
2007-06-11 11:38:00,2.4348,2.4348,2.4346,2.4346,99600000.0
2007-06-11 11:39:00,2.4348,2.4348,2.4344,2.4345,57300000.0
2007-06-11 11:40:00,2.4344,2.4348,2.4343,2.4345,159462500.0
2007-06-11 11:41:00,2.4345,2.4345,2.4343,2.4344,162112500.0
2007-06-11 11:42:00,2.4344,2.4347,2.4343,2.4347,141150000.0
2007-06-11 11:43:00,2.4347,2.4349,2.4346,2.4349,248400000.0
2007-06-11 11:44:00,2.4349,2.4349,2.4348,2.4348,32875000.0
2007-06-11 11:45:00,2.4348,2.4348,2.4347,2.4347,45125000.0
2007-06-11 11:46:00,2.4344,2.4347,2.4344,2.4346,41362500.0
2007-06-11 11:47:00,2.4346,2.4346,2.4345,2.4346,90875000.0
2007-06-11 11:48:00,2.4346,2.4346,2.434,2.4343,60100000.0
2007-06-11 11:49:00,2.434,2.4345,2.4339,2.4344,540562501.0
2007-06-11 11:50:00,2.4344,2.4347,2.4344,2.4346,201900000.0
2007-06-11 11:51:00,2.4346,2.4347,2.4344,2.4345,659600001.0
2007-06-11 11:52:00,2.4345,2.4346,2.4345,2.43455,224399999.0
2007-06-11 11:53:00,2.43455,2.4349,2.4345,2.4349,287100000.0
2007-06-11 11:54:00,2.4349,2.435,2.43455,2.435,603100000.0
2007-06-11 11:55:00,2.435,2.435,2.4347,2.4347,326000001.0
2007-06-11 11:56:00,2.4347,2.4349,2.4346,2.4348,338800000.0
2007-06-11 11:57:00,2.4348,2.4349,2.4347,2.4348,120800000.0
2007-06-11 11:58:00,2.43475,2.4348,2.4346,2.43475,240600001.0
2007-06-11 11:59:00,2.43475,2.435,2.4347,2.43475,340600001.0
2007-06-11 12:00:00,2.4348,2.435,2.4347,2.4349,321200000.0
2007-06-11 12:01:00,2.4348,2.4349,2.43465,2.4348,254400000.0
2007-06-11 12:02:00,2.4348,2.435,2.4346,2.4348,412700000.0
2007-06-11 12:03:00,2.43475,2.4348,2.4346,2.4346,499500005.0
2007-06-11 12:04:00,2.43455,2.4346,2.4342,2.4343,320800000.0
2007-06-11 12:05:00,2.4342,2.43445,2.4341,2.4343,248400000.0
2007-06-11 12:06:00,2.4343,2.43455,2.4342,2.43455,640000005.0
2007-06-11 12:07:00,2.4347,2.4347,2.4345,2.4347,133400000.0
2007-06-11 12:08:00,2.4348,2.4351,2.4345,2.4347,681899998.0
2007-06-11 12:09:00,2.4348,2.435,2.4346,2.4349,350900000.0
2007-06-11 12:10:00,2.4349,2.4349,2.4346,2.4348,200000000.0
2007-06-11 12:11:00,2.4348,2.435,2.4346,2.4346,327500000.0
2007-06-11 12:12:00,2.4345,2.4346,2.4344,2.4346,269000000.0
2007-06-11 12:13:00,2.4346,2.4346,2.4343,2.4345,385999998.0
2007-06-11 12:14:00,2.4345,2.4346,2.4344,2.4346,319200000.0
2007-06-11 12:15:00,2.4345,2.4346,2.4345,2.4346,177900000.0
2007-06-11 12:16:00,2.4346,2.4347,2.4344,2.4344,413100001.0
2007-06-11 12:17:00,2.4345,2.4346,2.43425,2.4344,230699999.0
2007-06-11 12:18:00,2.4345,2.4347,2.43445,2.4346,202400000.0
2007-06-11 12:19:00,2.4346,2.4347,2.4346,2.4347,271800000.0
2007-06-11 12:20:00,2.4347,2.4347,2.4345,2.4346,165100000.0
2007-06-11 12:21:00,2.4346,2.4347,2.4345,2.4347,259600000.0
2007-06-11 12:22:00,2.4347,2.435,2.4346,2.4348,290300000.0
2007-06-11 12:23:00,2.4348,2.43485,2.4346,2.4347,145600000.0
2007-06-11 12:24:00,2.4347,2.4347,2.43445,2.4345,280700000.0
2007-06-11 12:25:00,2.4345,2.4345,2.4343,2.4345,102600000.0
2007-06-11 12:26:00,2.4345,2.4345,2.43415,2.4342,159100000.0
2007-06-11 12:27:00,2.43425,2.4344,2.4341,2.4343,106800000.0
2007-06-11 12:28:00,2.4343,2.4344,2.4339,2.4344,167800000.0
2007-06-11 12:29:00,2.4344,2.4346,2.4343,2.4343,151600000.0
2007-06-11 12:30:00,2.4344,2.4345,2.4342,2.4343,356000000.0
2007-06-11 12:31:00,2.4343,2.4343,2.4342,2.4342,58000000.0
2007-06-11 12:32:00,2.4342,2.4344,2.4342,2.4343,267600000.0
2007-06-11 12:33:00,2.4344,2.4346,2.4343,2.4345,357000000.0
2007-06-11 12:34:00,2.4344,2.4345,2.4344,2.4344,76062500.0
2007-06-11 12:35:00,2.43445,2.4347,2.4344,2.4347,417875001.0
2007-06-11 12:36:00,2.4347,2.4351,2.4346,2.43485,622762497.0
2007-06-11 12:37:00,2.4348,2.4354,2.4348,2.4352,495100000.0
2007-06-11 12:38:00,2.4354,2.4355,2.4352,2.4353,478562501.0
2007-06-11 12:39:00,2.4353,2.4353,2.4349,2.43515,496712502.0
2007-06-11 12:40:00,2.43515,2.43565,2.4351,2.4354,562737500.0
2007-06-11 12:41:00,2.4354,2.4356,2.4354,2.4355,88787500.0
2007-06-11 12:42:00,2.4355,2.4356,2.43535,2.4356,159800000.0
2007-06-11 12:43:00,2.4356,2.4357,2.4352,2.4357,128387500.0
2007-06-11 12:44:00,2.4356,2.4359,2.43555,2.4359,97037500.0
2007-06-11 12:45:00,2.4357,2.436,2.43555,2.436,112637500.0
2007-06-11 12:46:00,2.436,2.4363,2.4358,2.4363,76125000.0
2007-06-11 12:47:00,2.4363,2.4363,2.4359,2.4359,73387500.0
2007-06-11 12:48:00,2.4359,2.43605,2.4359,2.436,100500000.0
2007-06-11 12:49:00,2.436,2.436,2.4356,2.436,75187500.0
2007-06-11 12:50:00,2.436,2.436,2.436,2.436,34000000.0
2007-06-11 12:51:00,2.436,2.4361,2.436,2.4361,4900000.0
2007-06-11 12:52:00,2.4361,2.4361,2.4358,2.4361,64700000.0
2007-06-11 12:53:00,2.4361,2.4361,2.4359,2.4361,64800000.0
2007-06-11 12:54:00,2.4361,2.4366,2.4361,2.4364,240299999.0
2007-06-11 12:55:00,2.4364,2.4364,2.436,2.4363,74100000.0
2007-06-11 12:56:00,2.4363,2.4363,2.43595,2.4363,64700000.0
2007-06-11 12:57:00,2.4363,2.4363,2.43585,2.436,171900000.0
2007-06-11 12:58:00,2.436,2.43625,2.436,2.4361,227825000.0
2007-06-11 12:59:00,2.4361,2.4361,2.43575,2.4361,114487500.0
2007-06-11 13:00:00,2.4361,2.4364,2.4361,2.4364,295100000.0
2007-06-11 13:01:00,2.4364,2.4365,2.436,2.436,375887500.0
2007-06-11 13:02:00,2.436,2.4361,2.4358,2.436,338900000.0
2007-06-11 13:03:00,2.436,2.436,2.4358,2.436,112200000.0
2007-06-11 13:04:00,2.436,2.4363,2.4358,2.4362,338200000.0
2007-06-11 13:05:00,2.4362,2.4366,2.43615,2.43645,452400000.0
2007-06-11 13:06:00,2.43635,2.4365,2.436,2.436,356000000.0
2007-06-11 13:07:00,2.43605,2.43615,2.4357,2.4358,508800002.0
2007-06-11 13:08:00,2.4359,2.4363,2.4359,2.436,239662500.0
2007-06-11 13:09:00,2.4359,2.4367,2.4359,2.4367,333187500.0
2007-06-11 13:10:00,2.4367,2.4367,2.4362,2.4363,327499999.0
2007-06-11 13:11:00,2.4363,2.4371,2.4363,2.4371,429500001.0
2007-06-11 13:12:00,2.4371,2.4372,2.4367,2.4367,166750001.0
2007-06-11 13:13:00,2.437,2.4371,2.4367,2.4371,79450000.0
2007-06-11 13:14:00,2.4371,2.4372,2.4371,2.4372,112825000.0
2007-06-11 13:15:00,2.4372,2.4372,2.4369,2.4369,7162500.0
2007-06-11 13:16:00,2.4372,2.4372,2.4369,2.4371,32650000.0
2007-06-11 13:17:00,2.43695,2.4372,2.4367,2.43705,483450000.0
2007-06-11 13:18:00,2.43705,2.43705,2.4367,2.4369,89100000.0
2007-06-11 13:19:00,2.4369,2.4369,2.4369,2.4369,25437500.0
2007-06-11 13:20:00,2.4369,2.437,2.4369,2.437,29125000.0
2007-06-11 13:21:00,2.437,2.4371,2.43695,2.437,16512500.0
2007-06-11 13:22:00,2.437,2.437,2.4365,2.4365,28750000.0
2007-06-11 13:23:00,2.4366,2.4368,2.4365,2.4367,12300000.0
2007-06-11 13:24:00,2.4368,2.4368,2.4368,2.4368,300000.0
2007-06-11 13:25:00,2.4368,2.4369,2.4368,2.4369,11100000.0
2007-06-11 13:26:00,2.4369,2.4371,2.4369,2.4371,4000000.0
2007-06-11 13:27:00,2.4369,2.4369,2.4369,2.4369,1125000.0
2007-06-11 13:28:00,2.4369,2.4369,2.4364,2.4364,109975000.0
2007-06-11 13:29:00,2.4365,2.4365,2.4365,2.4365,40000000.0
2007-06-11 13:30:00,2.4365,2.4365,2.4364,2.4364,27200000.0
2007-06-11 13:31:00,2.4364,2.4365,2.4364,2.4365,149500000.0
2007-06-11 13:32:00,2.4364,2.4365,2.4364,2.4365,39200000.0
2007-06-11 13:33:00,2.4365,2.4365,2.4363,2.4363,157200000.0
2007-06-11 13:34:00,2.4363,2.4363,2.436,2.4361,136162500.0
2007-06-11 13:35:00,2.4361,2.4361,2.4358,2.436,26262500.0
2007-06-11 13:36:00,2.436,2.436,2.4355,2.4358,84500000.0
2007-06-11 13:37:00,2.4358,2.436,2.4356,2.4358,251500000.0
2007-06-11 13:38:00,2.4358,2.436,2.4354,2.4357,118762500.0
2007-06-11 13:39:00,2.4357,2.4359,2.4354,2.4359,178212500.0
2007-06-11 13:40:00,2.4359,2.4362,2.4354,2.4357,77050000.0
2007-06-11 13:41:00,2.4357,2.436,2.4356,2.436,65524998.0
2007-06-11 13:42:00,2.4358,2.436,2.4358,2.436,5012500.0
2007-06-11 13:43:00,2.436,2.4361,2.43555,2.4359,27225000.0
2007-06-11 13:44:00,2.4358,2.4359,2.4354,2.4358,104975000.0
2007-06-11 13:45:00,2.4358,2.4359,2.4356,2.4359,43550000.0
2007-06-11 13:46:00,2.4359,2.4359,2.4359,2.4359,662500.0
2007-06-11 13:47:00,2.4359,2.436,2.4356,2.436,18875000.0
2007-06-11 13:48:00,2.436,2.4361,2.436,2.4361,29175000.0
2007-06-11 13:49:00,2.4361,2.4361,2.4356,2.4357,31800000.0
2007-06-11 13:50:00,2.4358,2.43635,2.4357,2.4361,256600001.0
2007-06-11 13:51:00,2.4362,2.4363,2.4361,2.4363,255400000.0
2007-06-11 13:52:00,2.4363,2.4363,2.4359,2.4361,202675000.0
2007-06-11 13:53:00,2.4363,2.4363,2.4359,2.4362,21250000.0
2007-06-11 13:54:00,2.4359,2.4362,2.4359,2.4361,63050000.0
2007-06-11 13:55:00,2.4362,2.4363,2.4359,2.436,77475000.0
2007-06-11 13:56:00,2.4362,2.4363,2.436,2.436,17550000.0
2007-06-11 13:57:00,2.4361,2.4362,2.4358,2.4359,140312498.0
2007-06-11 13:58:00,2.4359,2.4362,2.43585,2.436,67775000.0
2007-06-11 13:59:00,2.436,2.436,2.4359,2.436,29662500.0
2007-06-11 14:00:00,2.436,2.4361,2.4358,2.4361,61712500.0
2007-06-11 14:01:00,2.4361,2.4361,2.4354,2.4357,99212500.0
2007-06-11 14:02:00,2.4357,2.4361,2.4357,2.4361,165762500.0
2007-06-11 14:03:00,2.4361,2.4361,2.4355,2.4356,116037500.0
2007-06-11 14:04:00,2.4357,2.4361,2.4357,2.4359,260862500.0
2007-06-11 14:05:00,2.4359,2.436,2.4357,2.436,102712501.0
2007-06-11 14:06:00,2.436,2.4364,2.4359,2.4363,287700000.0
2007-06-11 14:07:00,2.4364,2.437,2.4363,2.4367,623850000.0
2007-06-11 14:08:00,2.4366,2.4369,2.4366,2.4368,127612500.0
2007-06-11 14:09:00,2.4368,2.4369,2.4367,2.43675,12412500.0
2007-06-11 14:10:00,2.4368,2.4368,2.43625,2.4366,240287500.0
2007-06-11 14:11:00,2.4366,2.43705,2.4366,2.4368,488000000.0
2007-06-11 14:12:00,2.4367,2.4371,2.4367,2.4368,471300000.0
2007-06-11 14:13:00,2.4368,2.437,2.4367,2.437,126500000.0
2007-06-11 14:14:00,2.437,2.4373,2.4367,2.4369,206512500.0
2007-06-11 14:15:00,2.437,2.4373,2.4369,2.4371,115362501.0
2007-06-11 14:16:00,2.4371,2.4373,2.4369,2.4372,341112500.0
2007-06-11 14:17:00,2.4372,2.4373,2.4372,2.4372,172700000.0
2007-06-11 14:18:00,2.4372,2.4372,2.4367,2.4369,260275003.0
2007-06-11 14:19:00,2.4372,2.4372,2.4367,2.4372,269037500.0
2007-06-11 14:20:00,2.4372,2.4373,2.43715,2.4372,384450002.0
2007-06-11 14:21:00,2.4372,2.4372,2.4372,2.4372,26900000.0
2007-06-11 14:22:00,2.4372,2.43725,2.4372,2.4372,18475000.0
2007-06-11 14:23:00,2.4372,2.4372,2.4368,2.4369,88437499.0
2007-06-11 14:24:00,2.4369,2.4369,2.4369,2.4369,11200000.0
2007-06-11 14:25:00,2.4369,2.4369,2.4368,2.43685,146400000.0
2007-06-11 14:26:00,2.4369,2.4374,2.4368,2.4372,704812502.0
2007-06-11 14:27:00,2.4369,2.4372,2.4368,2.4368,212425000.0
2007-06-11 14:28:00,2.4368,2.4372,2.4366,2.437,308174999.0
2007-06-11 14:29:00,2.437,2.4372,2.4368,2.4369,133012500.0
2007-06-11 14:30:00,2.4369,2.4372,2.4367,2.437,342125001.0
2007-06-11 14:31:00,2.437,2.4374,2.4367,2.4373,185100000.0
2007-06-11 14:32:00,2.4373,2.4373,2.4367,2.437,94987500.0
2007-06-11 14:33:00,2.437,2.4371,2.4369,2.437,102587500.0
2007-06-11 14:34:00,2.4371,2.4372,2.4371,2.4372,36762500.0
2007-06-11 14:35:00,2.4371,2.4371,2.4366,2.4369,527487502.0
2007-06-11 14:36:00,2.4369,2.4371,2.4366,2.4368,608199998.0
2007-06-11 14:37:00,2.4368,2.4372,2.4366,2.4367,998000001.0
2007-06-11 14:38:00,2.43675,2.4371,2.4367,2.43685,417400003.0
2007-06-11 14:39:00,2.437,2.4373,2.437,2.4371,184300000.0
2007-06-11 14:40:00,2.4371,2.43755,2.4369,2.4372,631500002.0
2007-06-11 14:41:00,2.4372,2.43765,2.4371,2.4373,293112500.0
2007-06-11 14:42:00,2.4373,2.4374,2.437,2.4373,71887500.0
2007-06-11 14:43:00,2.4373,2.4373,2.4365,2.4369,90887500.0
2007-06-11 14:44:00,2.4369,2.4369,2.4367,2.4369,787500.0
2007-06-11 14:45:00,2.4367,2.4369,2.4364,2.4367,63237500.0
2007-06-11 14:46:00,2.4364,2.4371,2.4364,2.4368,258362501.0
2007-06-11 14:47:00,2.4368,2.4372,2.4365,2.4369,169587500.0
2007-06-11 14:48:00,2.4369,2.437,2.43665,2.4369,12312500.0
2007-06-11 14:49:00,2.4369,2.4369,2.4364,2.4367,52862500.0
2007-06-11 14:50:00,2.4367,2.4367,2.4363,2.4367,27512500.0
2007-06-11 14:51:00,2.4367,2.4372,2.4367,2.4372,181400000.0
2007-06-11 14:52:00,2.4372,2.4373,2.4369,2.437,7375000.0
2007-06-11 14:53:00,2.4371,2.4371,2.4365,2.4368,157062500.0
2007-06-11 14:54:00,2.437,2.4371,2.4365,2.4368,253649997.0
2007-06-11 14:55:00,2.4368,2.4371,2.4368,2.4371,144037500.0
2007-06-11 14:56:00,2.4371,2.4372,2.4369,2.437,177612501.0
2007-06-11 14:57:00,2.4371,2.4373,2.437,2.4373,158100000.0
2007-06-11 14:58:00,2.4373,2.4373,2.4369,2.437,227187502.0
2007-06-11 14:59:00,2.437,2.437,2.4368,2.4369,68337500.0
2007-06-11 15:00:00,2.4369,2.437,2.4363,2.4369,378875000.0
2007-06-11 15:01:00,2.4369,2.4372,2.4369,2.4372,168812500.0
2007-06-11 15:02:00,2.437,2.4374,2.437,2.4371,393899998.0
2007-06-11 15:03:00,2.4371,2.4371,2.4368,2.437,37600000.0
2007-06-11 15:04:00,2.437,2.437,2.4369,2.4369,67600000.0
2007-06-11 15:05:00,2.437,2.4371,2.4369,2.437,76525000.0
2007-06-11 15:06:00,2.437,2.437,2.4366,2.4368,10125000.0
2007-06-11 15:07:00,2.4368,2.4368,2.4364,2.4366,39800000.0
2007-06-11 15:08:00,2.4366,2.4367,2.4366,2.4366,3050000.0
2007-06-11 15:09:00,2.4366,2.4367,2.4362,2.4367,39200000.0
2007-06-11 15:10:00,2.4367,2.4367,2.4364,2.4366,25150000.0
2007-06-11 15:11:00,2.4367,2.4367,2.4367,2.4367,1625000.0
2007-06-11 15:12:00,2.4367,2.4367,2.4361,2.4363,36287500.0
2007-06-11 15:13:00,2.4364,2.4365,2.436,2.4365,80075000.0
2007-06-11 15:14:00,2.4365,2.4366,2.4365,2.4366,3637500.0
2007-06-11 15:15:00,2.4367,2.4367,2.4364,2.4367,112800000.0
2007-06-11 15:16:00,2.4366,2.4366,2.43605,2.4362,32537500.0
2007-06-11 15:17:00,2.4362,2.4363,2.4361,2.4363,3212500.0
2007-06-11 15:18:00,2.4363,2.4363,2.4359,2.4359,173625000.0
2007-06-11 15:19:00,2.4362,2.4362,2.4358,2.4362,166549998.0
2007-06-11 15:20:00,2.4362,2.4363,2.43595,2.4363,103737502.0
2007-06-11 15:21:00,2.4363,2.4364,2.4359,2.4364,79187500.0
2007-06-11 15:22:00,2.4364,2.4364,2.4361,2.4364,87962500.0
2007-06-11 15:23:00,2.4362,2.4365,2.43615,2.4365,10312500.0
2007-06-11 15:24:00,2.4365,2.4366,2.4362,2.4366,18600000.0
2007-06-11 15:25:00,2.4366,2.4368,2.4366,2.4368,86100000.0
2007-06-11 15:26:00,2.4368,2.4368,2.4364,2.4364,62987500.0
2007-06-11 15:27:00,2.4363,2.4365,2.4362,2.4365,221212500.0
2007-06-11 15:28:00,2.4364,2.4365,2.4362,2.4364,42837500.0
2007-06-11 15:29:00,2.4364,2.4366,2.4361,2.4366,120862500.0
2007-06-11 15:30:00,2.4366,2.4366,2.4362,2.4365,106975000.0
2007-06-11 15:31:00,2.4361,2.4363,2.4356,2.4362,593024997.0
2007-06-11 15:32:00,2.4361,2.43625,2.4359,2.4361,685600002.0
2007-06-11 15:33:00,2.4361,2.4361,2.4358,2.4361,213500002.0
2007-06-11 15:34:00,2.4361,2.4361,2.4358,2.4358,159800000.0
2007-06-11 15:35:00,2.4358,2.4361,2.4356,2.43595,429299999.0
2007-06-11 15:36:00,2.4359,2.4362,2.4357,2.4362,100400000.0
2007-06-11 15:37:00,2.4362,2.4363,2.436,2.4362,159225000.0
2007-06-11 15:38:00,2.4359,2.4363,2.4358,2.4363,171637500.0
2007-06-11 15:39:00,2.4363,2.4364,2.436,2.4361,315100000.0
2007-06-11 15:40:00,2.4361,2.4362,2.4359,2.436,565699995.0
2007-06-11 15:41:00,2.43605,2.43605,2.4358,2.4359,334999999.0
2007-06-11 15:42:00,2.4359,2.4361,2.4357,2.4361,240000000.0
2007-06-11 15:43:00,2.4361,2.4364,2.43605,2.4363,213600000.0
2007-06-11 15:44:00,2.4363,2.4363,2.4361,2.4363,341200001.0
2007-06-11 15:45:00,2.4363,2.4364,2.4361,2.4362,258400000.0
2007-06-11 15:46:00,2.4362,2.4364,2.43615,2.4362,276800000.0
2007-06-11 15:47:00,2.4362,2.4364,2.4361,2.4363,326800000.0
2007-06-11 15:48:00,2.4363,2.4365,2.4361,2.4363,487300000.0
2007-06-11 15:49:00,2.4363,2.4366,2.43625,2.4365,557487492.0
2007-06-11 15:50:00,2.4365,2.4367,2.4362,2.4367,100950000.0
2007-06-11 15:51:00,2.4367,2.43685,2.4365,2.4368,149562500.0
2007-06-11 15:52:00,2.4368,2.437,2.4368,2.437,289862502.0
2007-06-11 15:53:00,2.4367,2.437,2.4367,2.437,74712500.0
2007-06-11 15:54:00,2.437,2.4371,2.4369,2.4371,15400000.0
2007-06-11 15:55:00,2.4371,2.4371,2.4368,2.437,19912500.0
2007-06-11 15:56:00,2.43675,2.4369,2.43655,2.4368,96712500.0
2007-06-11 15:57:00,2.4369,2.4372,2.4368,2.4371,239712500.0
2007-06-11 15:58:00,2.4371,2.4373,2.437,2.4373,49212500.0
2007-06-11 15:59:00,2.4373,2.4373,2.43665,2.437,351962500.0
2007-06-11 16:00:00,2.43665,2.4371,2.4366,2.4367,249300003.0
2007-06-11 16:01:00,2.4367,2.437,2.4366,2.4366,534499999.0
2007-06-11 16:02:00,2.4366,2.43685,2.4366,2.4368,189600000.0
2007-06-11 16:03:00,2.4368,2.437,2.4365,2.4369,109100000.0
2007-06-11 16:04:00,2.4369,2.4369,2.4364,2.43665,523525003.0
2007-06-11 16:05:00,2.4366,2.4369,2.4366,2.4369,10775000.0
2007-06-11 16:06:00,2.4367,2.4368,2.4367,2.4367,2962500.0
2007-06-11 16:07:00,2.4367,2.4367,2.4364,2.4366,18887500.0
2007-06-11 16:08:00,2.4366,2.4368,2.4365,2.4368,56275000.0
2007-06-11 16:09:00,2.4368,2.4369,2.43645,2.4367,138225000.0
2007-06-11 16:10:00,2.4367,2.437,2.4366,2.437,193187500.0
2007-06-11 16:11:00,2.437,2.4371,2.4367,2.4369,61700000.0
2007-06-11 16:12:00,2.4369,2.437,2.4366,2.4369,44425000.0
2007-06-11 16:13:00,2.4369,2.437,2.4367,2.4368,107237500.0
2007-06-11 16:14:00,2.4368,2.4368,2.4368,2.4368,16662500.0
2007-06-11 16:15:00,2.4368,2.4368,2.4367,2.4367,29125000.0
2007-06-11 16:16:00,2.4368,2.437,2.4367,2.4369,262112503.0
2007-06-11 16:17:00,2.4369,2.437,2.4368,2.4369,88412500.0
2007-06-11 16:18:00,2.4369,2.437,2.4369,2.437,63962500.0
2007-06-11 16:19:00,2.437,2.4372,2.4366,2.4368,38287500.0
2007-06-11 16:20:00,2.4368,2.4369,2.4368,2.4369,55750000.0
2007-06-11 16:21:00,2.437,2.4371,2.437,2.4371,8950000.0
2007-06-11 16:22:00,2.4371,2.4371,2.4371,2.4371,3962500.0
2007-06-11 16:23:00,2.4371,2.4372,2.437,2.437,96000000.0
2007-06-11 16:24:00,2.4371,2.4372,2.437,2.4371,40662500.0
2007-06-11 16:25:00,2.4371,2.4373,2.4371,2.4373,9237500.0
2007-06-11 16:26:00,2.4373,2.4375,2.437,2.437,741137502.0
2007-06-11 16:27:00,2.4373,2.4374,2.4368,2.437,94025000.0
2007-06-11 16:28:00,2.4371,2.4371,2.4368,2.4369,255975000.0
2007-06-11 16:29:00,2.4369,2.4371,2.4369,2.4371,17462500.0
2007-06-11 16:30:00,2.4371,2.4371,2.4371,2.4371,7350000.0
2007-06-11 16:31:00,2.4371,2.4373,2.4371,2.4373,45500000.0
2007-06-11 16:32:00,2.4373,2.4373,2.4368,2.437,138150000.0
2007-06-11 16:33:00,2.437,2.4371,2.4366,2.4369,326550000.0
2007-06-11 16:34:00,2.4368,2.437,2.4367,2.4369,30037500.0
2007-06-11 16:35:00,2.4369,2.4371,2.4369,2.4371,47087500.0
2007-06-11 16:36:00,2.4371,2.4372,2.437,2.4372,53000000.0
2007-06-11 16:37:00,2.4372,2.4372,2.4371,2.4372,43100000.0
2007-06-11 16:38:00,2.4372,2.4375,2.4371,2.4373,92562500.0
2007-06-11 16:39:00,2.4373,2.4377,2.4371,2.4374,267312500.0
2007-06-11 16:40:00,2.4377,2.4377,2.4374,2.4374,331762499.0
2007-06-11 16:41:00,2.4374,2.4377,2.4371,2.4377,305750000.0
2007-06-11 16:42:00,2.4377,2.4378,2.4375,2.4375,43500000.0
2007-06-11 16:43:00,2.4375,2.4378,2.4374,2.4378,237025000.0
2007-06-11 16:44:00,2.4378,2.4378,2.4374,2.4377,214687500.0
2007-06-11 16:45:00,2.4377,2.4378,2.4373,2.4376,60375000.0
2007-06-11 16:46:00,2.4376,2.4376,2.4375,2.4375,211200000.0
2007-06-11 16:47:00,2.4375,2.4378,2.4374,2.4376,186950000.0
2007-06-11 16:48:00,2.4374,2.4377,2.4371,2.4371,191000000.0
2007-06-11 16:49:00,2.4374,2.4376,2.4372,2.4375,79575000.0
2007-06-11 16:50:00,2.4375,2.4375,2.4374,2.4375,3150000.0
2007-06-11 16:51:00,2.4375,2.4375,2.4375,2.4375,14600000.0
2007-06-11 16:52:00,2.4375,2.4375,2.4375,2.4375,14300000.0
2007-06-11 16:53:00,2.4376,2.4378,2.4376,2.4377,61500000.0
2007-06-11 16:54:00,2.4377,2.4379,2.4374,2.4379,163237500.0
2007-06-11 16:55:00,2.4379,2.4385,2.4379,2.4385,243712500.0
2007-06-11 16:56:00,2.4385,2.4387,2.4384,2.4385,145000000.0
2007-06-11 16:57:00,2.4385,2.4386,2.4379,2.4384,151000002.0
2007-06-11 16:58:00,2.4384,2.4385,2.4382,2.43845,408600000.0
2007-06-11 16:59:00,2.4381,2.4386,2.4381,2.4386,493099998.0
2007-06-11 17:00:00,2.4386,2.4389,2.4382,2.4382,384925000.0
2007-06-11 17:01:00,2.4382,2.4385,2.4377,2.4381,237262500.0
2007-06-11 17:02:00,2.4381,2.4386,2.4379,2.4383,610199999.0
2007-06-11 17:03:00,2.4382,2.4386,2.43815,2.4383,322799999.0
2007-06-11 17:04:00,2.4383,2.4386,2.438,2.4383,570599998.0
2007-06-11 17:05:00,2.4384,2.4386,2.4382,2.4386,266300000.0
2007-06-11 17:06:00,2.4385,2.4387,2.4384,2.4385,456500000.0
2007-06-11 17:07:00,2.4384,2.4386,2.43835,2.4385,253500000.0
2007-06-11 17:08:00,2.4385,2.4386,2.4382,2.4383,353499997.0
2007-06-11 17:09:00,2.4383,2.4383,2.4382,2.43825,237400001.0
2007-06-11 17:10:00,2.4384,2.4386,2.4383,2.4383,514300000.0
2007-06-11 17:11:00,2.4383,2.4384,2.43805,2.4381,499699999.0
2007-06-11 17:12:00,2.4381,2.4383,2.4378,2.4381,445200000.0
2007-06-11 17:13:00,2.4382,2.4387,2.4381,2.4384,399100000.0
2007-06-11 17:14:00,2.4383,2.4385,2.4381,2.4384,349300001.0
2007-06-11 17:15:00,2.4384,2.4387,2.4384,2.4386,233000000.0
2007-06-11 17:16:00,2.4386,2.4387,2.4382,2.4385,344000000.0
2007-06-11 17:17:00,2.4385,2.4388,2.43845,2.4386,264100000.0
2007-06-11 17:18:00,2.4387,2.4387,2.4385,2.4387,369699995.0
2007-06-11 17:19:00,2.4387,2.4387,2.4384,2.4385,331599997.0
2007-06-11 17:20:00,2.4385,2.4387,2.4382,2.4385,578799999.0
2007-06-11 17:21:00,2.43845,2.4393,2.4379,2.4389,715100000.0
2007-06-11 17:22:00,2.4391,2.4391,2.4378,2.4378,501500000.0
2007-06-11 17:23:00,2.438,2.438,2.4376,2.4378,559200000.0
2007-06-11 17:24:00,2.4378,2.4383,2.43775,2.4381,311700001.0
2007-06-11 17:25:00,2.4381,2.4383,2.43775,2.4379,496599998.0
2007-06-11 17:26:00,2.4379,2.4384,2.4379,2.438,601899997.0
2007-06-11 17:27:00,2.438,2.438,2.4376,2.4376,699399994.0
2007-06-11 17:28:00,2.4377,2.4378,2.4374,2.4377,512899998.0
2007-06-11 17:29:00,2.4377,2.4377,2.437,2.4372,555399998.0
2007-06-11 17:30:00,2.4374,2.4374,2.4371,2.4374,219500000.0
2007-06-11 17:31:00,2.4374,2.4376,2.437,2.4372,263200000.0
2007-06-11 17:32:00,2.4372,2.4377,2.4371,2.4375,394200000.0
2007-06-11 17:33:00,2.4373,2.4376,2.4373,2.4376,147600000.0
2007-06-11 17:34:00,2.4376,2.4377,2.4375,2.4376,158400000.0
2007-06-11 17:35:00,2.4376,2.4378,2.4376,2.4376,241900000.0
2007-06-11 17:36:00,2.4376,2.4376,2.4374,2.4375,128000000.0
2007-06-11 17:37:00,2.4375,2.4378,2.4375,2.4376,259600000.0
2007-06-11 17:38:00,2.4376,2.4378,2.4376,2.4376,133600000.0
2007-06-11 17:39:00,2.4376,2.438,2.4376,2.438,117600000.0
2007-06-11 17:40:00,2.438,2.4382,2.4379,2.438,275200000.0
2007-06-11 17:41:00,2.438,2.4383,2.438,2.438,240800000.0
2007-06-11 17:42:00,2.438,2.4382,2.4379,2.4379,76300000.0
2007-06-11 17:43:00,2.438,2.4381,2.4378,2.4381,219200000.0
2007-06-11 17:44:00,2.4379,2.4381,2.4377,2.43785,228700000.0
2007-06-11 17:45:00,2.43785,2.4383,2.43785,2.4383,130200000.0
2007-06-11 17:46:00,2.4382,2.4383,2.438,2.4383,161400000.0
2007-06-11 17:47:00,2.4383,2.4383,2.438,2.4381,160800000.0
2007-06-11 17:48:00,2.4381,2.4382,2.4378,2.438,148400000.0
2007-06-11 17:49:00,2.438,2.4381,2.4378,2.4378,177600000.0
2007-06-11 17:50:00,2.4378,2.438,2.4377,2.4378,78800000.0
2007-06-11 17:51:00,2.4377,2.4385,2.4377,2.4385,192400000.0
2007-06-11 17:52:00,2.43845,2.43845,2.438,2.4381,139200000.0
2007-06-11 17:53:00,2.4382,2.4387,2.4382,2.4384,170400000.0
2007-06-11 17:54:00,2.4384,2.4387,2.4384,2.4387,198100000.0
2007-06-11 17:55:00,2.4387,2.4388,2.4383,2.4383,202700000.0
2007-06-11 17:56:00,2.4383,2.4383,2.438,2.438,125000000.0
2007-06-11 17:57:00,2.438,2.438,2.4379,2.4379,88900000.0
2007-06-11 17:58:00,2.4379,2.438,2.4378,2.4378,75200000.0
2007-06-11 17:59:00,2.4379,2.4381,2.4378,2.4381,64000000.0
2007-06-11 18:00:00,2.4381,2.4387,2.4381,2.4386,373100000.0
2007-06-11 18:01:00,2.4386,2.4386,2.4382,2.4384,200000000.0
2007-06-11 18:02:00,2.4384,2.4387,2.4384,2.4384,182700000.0
2007-06-11 18:03:00,2.4384,2.4387,2.43825,2.43825,355900000.0
2007-06-11 18:04:00,2.43825,2.43825,2.43815,2.43815,38400000.0
2007-06-11 18:05:00,2.4381,2.4385,2.438,2.4384,197600000.0
2007-06-11 18:06:00,2.43835,2.4385,2.4382,2.4382,168000000.0
2007-06-11 18:07:00,2.4382,2.4383,2.4382,2.4383,84800000.0
2007-06-11 18:08:00,2.4384,2.4386,2.4382,2.43845,112400000.0
2007-06-11 18:09:00,2.43845,2.4386,2.4382,2.4386,299900001.0
2007-06-11 18:10:00,2.4386,2.4386,2.4381,2.4381,177300000.0
2007-06-11 18:11:00,2.4381,2.4382,2.438,2.4381,156400000.0
2007-06-11 18:12:00,2.438,2.4382,2.4379,2.4381,97100000.0
2007-06-11 18:13:00,2.4382,2.4386,2.4382,2.43825,156700000.0
2007-06-11 18:14:00,2.4383,2.4383,2.438,2.438,127200000.0
2007-06-11 18:15:00,2.4381,2.4381,2.4378,2.43805,231600002.0
2007-06-11 18:16:00,2.43805,2.4383,2.438,2.4383,152800000.0
2007-06-11 18:17:00,2.4383,2.4383,2.4382,2.4382,51200000.0
2007-06-11 18:18:00,2.4382,2.4386,2.4382,2.4386,94000000.0
2007-06-11 18:19:00,2.4386,2.4387,2.43855,2.4386,79600000.0
2007-06-11 18:20:00,2.4387,2.4387,2.4385,2.43865,116000000.0
2007-06-11 18:21:00,2.43865,2.4389,2.4386,2.43875,288000000.0
2007-06-11 18:22:00,2.43875,2.4389,2.4387,2.4387,149600000.0
2007-06-11 18:23:00,2.4388,2.439,2.4385,2.439,242800000.0
2007-06-11 18:24:00,2.439,2.439,2.4387,2.4388,77600000.0
2007-06-11 18:25:00,2.4388,2.4389,2.4387,2.4387,143200000.0
2007-06-11 18:26:00,2.4387,2.4389,2.4387,2.4389,50000000.0
2007-06-11 18:27:00,2.4389,2.439,2.4386,2.4388,235600000.0
2007-06-11 18:28:00,2.4388,2.439,2.4388,2.439,59200000.0
2007-06-11 18:29:00,2.439,2.4394,2.43875,2.4393,424600000.0
2007-06-11 18:30:00,2.4393,2.4393,2.43885,2.4389,260800000.0
2007-06-11 18:31:00,2.439,2.4392,2.4388,2.4388,263600000.0
2007-06-11 18:32:00,2.4388,2.4396,2.4388,2.4393,349499997.0
2007-06-11 18:33:00,2.43935,2.4395,2.4393,2.4395,235200000.0
2007-06-11 18:34:00,2.4395,2.4396,2.4393,2.4394,162800000.0
2007-06-11 18:35:00,2.4394,2.4396,2.4394,2.4395,217800000.0
2007-06-11 18:36:00,2.4395,2.4395,2.4392,2.43925,157300000.0
2007-06-11 18:37:00,2.4392,2.4397,2.4392,2.4396,105000000.0
2007-06-11 18:38:00,2.4396,2.4396,2.4391,2.4391,212200000.0
2007-06-11 18:39:00,2.4391,2.4391,2.439,2.4391,224000000.0
2007-06-11 18:40:00,2.4391,2.4393,2.43905,2.4392,268000000.0
2007-06-11 18:41:00,2.4392,2.4393,2.4391,2.4393,122400000.0
2007-06-11 18:42:00,2.4392,2.4392,2.4391,2.4391,146400000.0
2007-06-11 18:43:00,2.439,2.4393,2.4389,2.4393,201600000.0
2007-06-11 18:44:00,2.4393,2.4394,2.4391,2.4393,274600000.0
2007-06-11 18:45:00,2.4393,2.43955,2.4392,2.4393,439400000.0
2007-06-11 18:46:00,2.4393,2.4396,2.4392,2.4392,276600000.0
2007-06-11 18:47:00,2.4392,2.4392,2.4391,2.4391,18400000.0
2007-06-11 18:48:00,2.4391,2.4391,2.43905,2.4391,53600000.0
2007-06-11 18:49:00,2.4391,2.4391,2.4391,2.4391,64000000.0
2007-06-11 18:50:00,2.4391,2.4393,2.4391,2.4392,41600000.0
2007-06-11 18:51:00,2.4393,2.4394,2.4391,2.4392,101600000.0
2007-06-11 18:52:00,2.4392,2.4392,2.439,2.439,143200000.0
2007-06-11 18:53:00,2.439,2.439,2.43875,2.4389,128800000.0
2007-06-11 18:54:00,2.4389,2.4392,2.4389,2.4392,128000000.0
2007-06-11 18:55:00,2.4392,2.4392,2.43885,2.43885,52800000.0
2007-06-11 18:56:00,2.43885,2.43905,2.4388,2.4389,92900000.0
2007-06-11 18:57:00,2.43885,2.4389,2.43885,2.4389,21600000.0
2007-06-11 18:58:00,2.439,2.4391,2.4389,2.4391,93600000.0
2007-06-11 18:59:00,2.4391,2.4391,2.4389,2.4389,137200000.0
2007-06-11 19:00:00,2.4389,2.4391,2.4387,2.43885,118600000.0
2007-06-11 19:01:00,2.43885,2.4389,2.4387,2.4388,45600000.0
2007-06-11 19:02:00,2.4388,2.4388,2.4385,2.4385,77600000.0
2007-06-11 19:03:00,2.4385,2.4386,2.4385,2.4386,35600000.0
2007-06-11 19:04:00,2.4386,2.4387,2.4386,2.4387,22400000.0
2007-06-11 19:05:00,2.4387,2.4387,2.4385,2.4385,55900000.0
2007-06-11 19:06:00,2.43855,2.43855,2.4384,2.4384,49600000.0
2007-06-11 19:07:00,2.4384,2.43845,2.43835,2.43835,21600000.0
2007-06-11 19:08:00,2.4383,2.43855,2.4383,2.43855,63200000.0
2007-06-11 19:09:00,2.4387,2.43875,2.4384,2.4385,72300000.0
2007-06-11 19:10:00,2.4385,2.4387,2.4384,2.4385,32800000.0
2007-06-11 19:11:00,2.4385,2.4386,2.4385,2.4385,104000000.0
2007-06-11 19:12:00,2.43855,2.4388,2.43835,2.4385,174200000.0
2007-06-11 19:13:00,2.4386,2.439,2.4384,2.4385,298200000.0
2007-06-11 19:14:00,2.43855,2.4388,2.4384,2.43855,250800000.0
2007-06-11 19:15:00,2.43855,2.4388,2.43845,2.4388,82000000.0
2007-06-11 19:16:00,2.4388,2.4389,2.4386,2.4389,137100000.0
2007-06-11 19:17:00,2.4389,2.4389,2.4387,2.4387,147200000.0
2007-06-11 19:18:00,2.4387,2.4389,2.4387,2.4387,115200000.0
2007-06-11 19:19:00,2.4387,2.43875,2.4387,2.4387,57600000.0
2007-06-11 19:20:00,2.4387,2.43875,2.4387,2.4387,25600000.0
2007-06-11 19:21:00,2.4387,2.43875,2.4382,2.4383,282800000.0
2007-06-11 19:22:00,2.4383,2.4388,2.4383,2.4386,161600000.0
2007-06-11 19:23:00,2.4387,2.4387,2.4386,2.4386,21200000.0
2007-06-11 19:24:00,2.4386,2.4387,2.4386,2.4387,70400000.0
2007-06-11 19:25:00,2.4386,2.4389,2.4385,2.4389,153200001.0
2007-06-11 19:26:00,2.4389,2.439,2.4387,2.439,103200000.0
2007-06-11 19:27:00,2.439,2.439,2.4387,2.4387,211200000.0
2007-06-11 19:28:00,2.4387,2.4392,2.4387,2.4388,171200000.0
2007-06-11 19:29:00,2.4388,2.4388,2.4384,2.4385,168000000.0
2007-06-11 19:30:00,2.4385,2.4385,2.4383,2.4385,148600000.0
2007-06-11 19:31:00,2.43845,2.4391,2.43845,2.4391,196300000.0
2007-06-11 19:32:00,2.4391,2.4392,2.4388,2.4389,98800000.0
2007-06-11 19:33:00,2.439,2.439,2.4388,2.439,64800000.0
2007-06-11 19:34:00,2.439,2.439,2.439,2.439,17600000.0
2007-06-11 19:35:00,2.439,2.4394,2.4388,2.4391,314000000.0
2007-06-11 19:36:00,2.4391,2.4391,2.4389,2.439,189600000.0
2007-06-11 19:37:00,2.439,2.439,2.4388,2.4388,76800000.0
2007-06-11 19:38:00,2.4388,2.4388,2.4387,2.4388,18800000.0
2007-06-11 19:39:00,2.4388,2.4388,2.4386,2.4386,27000000.0
2007-06-11 19:40:00,2.4387,2.43875,2.4384,2.4385,64800000.0
2007-06-11 19:41:00,2.4386,2.4386,2.4385,2.4385,68000000.0
2007-06-11 19:42:00,2.4385,2.4385,2.4384,2.4384,28000000.0
2007-06-11 19:43:00,2.4384,2.4384,2.4383,2.4383,67600000.0
2007-06-11 19:44:00,2.4383,2.4387,2.4383,2.4385,187600000.0
2007-06-11 19:45:00,2.4385,2.4387,2.4383,2.4385,194100000.0
2007-06-11 19:46:00,2.43855,2.4388,2.4385,2.4387,68000000.0
2007-06-11 19:47:00,2.43875,2.4388,2.4386,2.4386,138000000.0
2007-06-11 19:48:00,2.4388,2.43895,2.43865,2.4389,192800000.0
2007-06-11 19:49:00,2.4389,2.43895,2.4388,2.4389,216000000.0
2007-06-11 19:50:00,2.4389,2.4392,2.4387,2.439,124000000.0
2007-06-11 19:51:00,2.43905,2.43905,2.4388,2.4388,46400000.0
2007-06-11 19:52:00,2.4389,2.4394,2.4389,2.4392,262400000.0
2007-06-11 19:53:00,2.4392,2.44,2.4392,2.44,261700000.0
2007-06-11 19:54:00,2.4399,2.44,2.4394,2.4396,519699998.0
2007-06-11 19:55:00,2.4396,2.4396,2.43915,2.4393,371500000.0
2007-06-11 19:56:00,2.4393,2.4395,2.4393,2.4395,144000000.0
2007-06-11 19:57:00,2.4395,2.4395,2.439,2.4391,302400000.0
2007-06-11 19:58:00,2.4391,2.4396,2.4391,2.4396,158800000.0
2007-06-11 19:59:00,2.4395,2.4397,2.4392,2.4392,321600000.0
2007-06-11 20:00:00,2.4394,2.4394,2.4392,2.4393,61600000.0
2007-06-11 20:01:00,2.4394,2.4395,2.4392,2.43945,146000000.0
2007-06-11 20:02:00,2.43945,2.43945,2.4391,2.43915,178000000.0
2007-06-11 20:03:00,2.4392,2.4393,2.4392,2.4392,20000000.0
2007-06-11 20:04:00,2.4391,2.4393,2.4391,2.4393,72400000.0
2007-06-11 20:05:00,2.4393,2.4393,2.4391,2.4392,116000000.0
2007-06-11 20:06:00,2.4392,2.4392,2.43905,2.4392,36400000.0
2007-06-11 20:07:00,2.4391,2.4393,2.4391,2.4392,22800000.0
2007-06-11 20:08:00,2.4392,2.4392,2.4389,2.4389,66400000.0
2007-06-11 20:09:00,2.4389,2.43945,2.4389,2.43925,130300000.0
2007-06-11 20:10:00,2.4392,2.4392,2.439,2.439,131399999.0
2007-06-11 20:11:00,2.43905,2.4391,2.439,2.4391,227300001.0
2007-06-11 20:12:00,2.4391,2.4392,2.4388,2.4391,160299999.0
2007-06-11 20:13:00,2.4391,2.4393,2.4391,2.43925,188200000.0
2007-06-11 20:14:00,2.4395,2.4396,2.4392,2.4392,168400000.0
2007-06-11 20:15:00,2.4392,2.4395,2.4392,2.4393,124000000.0
2007-06-11 20:16:00,2.4393,2.4393,2.4389,2.4391,188900000.0
2007-06-11 20:17:00,2.4391,2.4393,2.4389,2.4391,246000000.0
2007-06-11 20:18:00,2.4391,2.4391,2.4387,2.439,203900000.0
2007-06-11 20:19:00,2.4389,2.439,2.4389,2.439,86600000.0
2007-06-11 20:20:00,2.439,2.4391,2.4389,2.4389,80800000.0
2007-06-11 20:21:00,2.4389,2.4389,2.4388,2.4389,93600000.0
2007-06-11 20:22:00,2.4389,2.439,2.4387,2.4388,156499999.0
2007-06-11 20:23:00,2.4389,2.4391,2.4389,2.43895,114800000.0
2007-06-11 20:24:00,2.43895,2.439,2.4388,2.4389,54800000.0
2007-06-11 20:25:00,2.43895,2.4392,2.4389,2.4391,109200000.0
2007-06-11 20:26:00,2.43905,2.43925,2.439,2.439,119600000.0
2007-06-11 20:27:00,2.439,2.43905,2.4388,2.4389,176800000.0
2007-06-11 20:28:00,2.439,2.43905,2.4386,2.4386,142500001.0
2007-06-11 20:29:00,2.4386,2.4388,2.4383,2.43835,373100000.0
2007-06-11 20:30:00,2.43835,2.4385,2.4382,2.4385,143600000.0
2007-06-11 20:31:00,2.4385,2.4385,2.4382,2.43845,91600000.0
2007-06-11 20:32:00,2.4385,2.4386,2.4385,2.4386,23200000.0
2007-06-11 20:33:00,2.43855,2.4386,2.43855,2.4386,16400000.0
2007-06-11 20:34:00,2.4386,2.4388,2.4385,2.4387,169800000.0
2007-06-11 20:35:00,2.4387,2.4389,2.4386,2.4387,281500001.0
2007-06-11 20:36:00,2.4387,2.4387,2.4382,2.4382,133200000.0
2007-06-11 20:37:00,2.4382,2.43835,2.4382,2.43835,111600000.0
2007-06-11 20:38:00,2.4383,2.4384,2.4383,2.43835,14400000.0
2007-06-11 20:39:00,2.4384,2.43845,2.4384,2.43845,7200000.0
2007-06-11 20:40:00,2.4383,2.4385,2.4383,2.4385,18400000.0
2007-06-11 20:41:00,2.4385,2.4387,2.4381,2.43865,195500000.0
2007-06-11 20:42:00,2.4386,2.4386,2.4386,2.4386,4800000.0
2007-06-11 20:43:00,2.4386,2.4386,2.43845,2.43845,111100000.0
2007-06-11 20:44:00,2.43845,2.4386,2.4381,2.4384,240700000.0
2007-06-11 20:45:00,2.4384,2.4386,2.4379,2.4383,400699999.0
2007-06-11 20:46:00,2.4383,2.4384,2.43815,2.43815,191600000.0
2007-06-11 20:47:00,2.4382,2.4382,2.4379,2.43795,202900000.0
2007-06-11 20:48:00,2.43795,2.438,2.4378,2.4378,207600000.0
2007-06-11 20:49:00,2.4378,2.438,2.4378,2.4379,244800000.0
2007-06-11 20:50:00,2.4379,2.43795,2.4379,2.43795,50400000.0
2007-06-11 20:51:00,2.438,2.4382,2.438,2.4381,113600000.0
2007-06-11 20:52:00,2.4381,2.4383,2.438,2.4381,95600000.0
2007-06-11 20:53:00,2.4381,2.4381,2.438,2.4381,52400000.0
2007-06-11 20:54:00,2.4381,2.4382,2.4381,2.4382,43200000.0
2007-06-11 20:55:00,2.4383,2.4386,2.4382,2.4386,97600000.0
2007-06-11 20:56:00,2.4386,2.4386,2.4385,2.4385,46200000.0
2007-06-11 20:57:00,2.4385,2.43855,2.4384,2.4384,44800000.0
2007-06-11 20:58:00,2.4384,2.4385,2.4384,2.4384,26400000.0
2007-06-11 20:59:00,2.4384,2.4384,2.4381,2.4381,196800000.0
2007-06-11 21:00:00,2.4381,2.439,2.4381,2.439,344300000.0
2007-06-11 21:01:00,2.439,2.4395,2.439,2.4391,266400000.0
2007-06-11 21:02:00,2.4391,2.4392,2.439,2.439,119200000.0
2007-06-11 21:03:00,2.439,2.4392,2.4389,2.4391,64800000.0
2007-06-11 21:04:00,2.4391,2.43915,2.43855,2.4389,230200000.0
2007-06-11 21:05:00,2.4389,2.4389,2.4385,2.4386,200700000.0
2007-06-11 21:06:00,2.4386,2.4387,2.4386,2.4386,133200000.0
2007-06-11 21:07:00,2.4386,2.43905,2.4386,2.439,193200000.0
2007-06-11 21:08:00,2.4389,2.43895,2.4387,2.4388,69600000.0
2007-06-11 21:09:00,2.43875,2.439,2.4387,2.4388,105900000.0
2007-06-11 21:10:00,2.4388,2.439,2.43855,2.4387,261200001.0
2007-06-11 21:11:00,2.4387,2.4393,2.4387,2.4393,148300000.0
2007-06-11 21:12:00,2.4393,2.4393,2.43905,2.43915,148400000.0
2007-06-11 21:13:00,2.43915,2.43915,2.4389,2.43905,148800000.0
2007-06-11 21:14:00,2.4391,2.4391,2.43895,2.4391,39600000.0
2007-06-11 21:15:00,2.4391,2.4392,2.4391,2.4392,59200000.0
2007-06-11 21:16:00,2.4392,2.4392,2.4391,2.4392,40800000.0
2007-06-11 21:17:00,2.4392,2.4392,2.4391,2.4391,28800000.0
2007-06-11 21:18:00,2.4391,2.4392,2.4391,2.4392,22400000.0
2007-06-11 21:19:00,2.4392,2.4392,2.439,2.4392,68000000.0
2007-06-11 21:20:00,2.43873,2.43889,2.4387,2.43881,27800000.0
2007-06-11 21:21:00,2.4392,2.4392,2.43905,2.4392,51200000.0
2007-06-11 21:22:00,2.4395,2.4397,2.43935,2.4394,147600000.0
2007-06-11 21:23:00,2.4395,2.4399,2.4395,2.43975,112900000.0
2007-06-11 21:24:00,2.43975,2.43995,2.4394,2.4396,369600000.0
2007-06-11 21:25:00,2.4396,2.43965,2.4392,2.4392,172000000.0
2007-06-11 21:26:00,2.4392,2.4393,2.4392,2.4392,103000000.0
2007-06-11 21:27:00,2.43925,2.43925,2.4388,2.4388,166000000.0
2007-06-11 21:28:00,2.4388,2.4391,2.4388,2.4391,81200000.0
2007-06-11 21:29:00,2.439,2.4394,2.439,2.4392,167200000.0
2007-06-11 21:30:00,2.4392,2.4397,2.4392,2.4397,147200000.0
2007-06-11 21:31:00,2.43955,2.4397,2.4394,2.4396,128800000.0
2007-06-11 21:32:00,2.4396,2.4397,2.4394,2.4396,112000000.0
2007-06-11 21:33:00,2.4397,2.44,2.4394,2.43945,274000000.0
2007-06-11 21:34:00,2.4395,2.4396,2.4392,2.4393,108400000.0
2007-06-11 21:35:00,2.4393,2.4394,2.43925,2.4394,82800000.0
2007-06-11 21:36:00,2.4394,2.4395,2.4394,2.4395,38500000.0
2007-06-11 21:37:00,2.4394,2.4395,2.4392,2.4392,111100000.0
2007-06-11 21:38:00,2.4393,2.4394,2.4392,2.4392,60800000.0
2007-06-11 21:39:00,2.4392,2.4393,2.4392,2.4393,16000000.0
2007-06-11 21:40:00,2.43925,2.43925,2.4389,2.4391,157100000.0
2007-06-11 21:41:00,2.4391,2.4391,2.4391,2.4391,11200000.0
2007-06-11 21:42:00,2.4391,2.4391,2.4391,2.4391,33600000.0
2007-06-11 21:43:00,2.4391,2.43915,2.4391,2.4391,50400000.0
2007-06-11 21:44:00,2.4391,2.4394,2.4391,2.43925,76800000.0
2007-06-11 21:45:00,2.43925,2.43925,2.43925,2.43925,12800000.0
2007-06-11 21:46:00,2.43925,2.43925,2.4391,2.4391,22400000.0
2007-06-11 21:47:00,2.43915,2.43935,2.4391,2.43925,90300000.0
2007-06-11 21:48:00,2.4393,2.4393,2.4392,2.4392,44000000.0
2007-06-11 21:49:00,2.4392,2.4393,2.439,2.43915,129600000.0
2007-06-11 21:50:00,2.43915,2.4392,2.4389,2.439,252800000.0
2007-06-11 21:51:00,2.439,2.4391,2.4388,2.4388,86400000.0
2007-06-11 21:52:00,2.4389,2.4389,2.4389,2.4389,20800000.0
2007-06-11 21:53:00,2.4389,2.4389,2.4387,2.4387,63400000.0
2007-06-11 21:54:00,2.4388,2.4389,2.4388,2.4389,57600000.0
2007-06-11 21:55:00,2.4389,2.4389,2.4388,2.4388,22300000.0
2007-06-11 21:56:00,2.4388,2.439,2.4388,2.4388,65200000.0
2007-06-11 21:57:00,2.4388,2.4388,2.4386,2.4386,41200000.0
2007-06-11 21:58:00,2.4386,2.4387,2.4385,2.4385,88000000.0
2007-06-11 21:59:00,2.4385,2.4386,2.4384,2.4385,27200000.0
2007-06-11 22:00:00,2.4384,2.4385,2.4383,2.4385,72400000.0
2007-06-11 22:01:00,2.4384,2.4386,2.4384,2.4385,126000000.0
2007-06-11 22:02:00,2.4385,2.4387,2.4385,2.4386,242400000.0
2007-06-11 22:03:00,2.4386,2.4388,2.4386,2.4388,100000000.0
2007-06-11 22:04:00,2.4388,2.4388,2.4387,2.4387,78800000.0
2007-06-11 22:05:00,2.4387,2.4387,2.4382,2.4385,71600000.0
2007-06-11 22:06:00,2.4384,2.4389,2.4382,2.4389,161800000.0
2007-06-11 22:07:00,2.4389,2.439,2.4388,2.4389,137200000.0
2007-06-11 22:08:00,2.439,2.4392,2.439,2.4392,41600000.0
2007-06-11 22:09:00,2.439,2.4394,2.4388,2.4392,112800000.0
2007-06-11 22:10:00,2.4392,2.4392,2.43905,2.4392,79200000.0
2007-06-11 22:11:00,2.4392,2.4395,2.4391,2.4394,48800000.0
2007-06-11 22:12:00,2.4394,2.4396,2.43905,2.4394,114800000.0
2007-06-11 22:13:00,2.4394,2.4396,2.43905,2.4394,71800000.0
2007-06-11 22:14:00,2.4394,2.4396,2.4392,2.4395,173600000.0
2007-06-11 22:15:00,2.4394,2.4394,2.4394,2.4394,14400000.0
2007-06-11 22:16:00,2.4394,2.4394,2.4394,2.4394,32000000.0
2007-06-11 22:17:00,2.4394,2.4394,2.4392,2.4392,154400000.0
2007-06-11 22:18:00,2.4392,2.4393,2.4392,2.4393,11600000.0
2007-06-11 22:19:00,2.4393,2.4394,2.4393,2.4394,42800000.0
2007-06-11 22:20:00,2.4394,2.4394,2.4394,2.4394,43200000.0
2007-06-11 22:21:00,2.4394,2.4394,2.4393,2.4394,59200000.0
2007-06-11 22:22:00,2.4395,2.4396,2.4392,2.4394,64800000.0
2007-06-11 22:23:00,2.4394,2.4394,2.4392,2.4392,73600000.0
2007-06-11 22:24:00,2.4392,2.4392,2.4392,2.4392,2400000.0
2007-06-11 22:25:00,2.43858,2.4389,2.43858,2.4389,50400000.0
2007-06-11 22:26:00,2.4393,2.4393,2.4393,2.4393,4800000.0
2007-06-11 22:27:00,2.4392,2.4392,2.4391,2.4391,51200000.0
2007-06-11 22:28:00,2.4391,2.4391,2.4389,2.4389,16000000.0
2007-06-11 22:29:00,2.4388,2.4389,2.4387,2.4389,52800000.0
2007-06-11 22:30:00,2.4389,2.4389,2.4389,2.4389,35200000.0
2007-06-11 22:31:00,2.4389,2.4391,2.4389,2.4391,38400000.0
2007-06-11 22:32:00,2.4391,2.4391,2.4388,2.4391,160800000.0
2007-06-11 22:33:00,2.4391,2.4391,2.439,2.439,15200000.0
2007-06-11 22:34:00,2.439,2.439,2.4388,2.4389,45600000.0
2007-06-11 22:35:00,2.4389,2.4391,2.4389,2.439,40800000.0
2007-06-11 22:36:00,2.439,2.439,2.4386,2.4387,60400000.0
2007-06-11 22:37:00,2.4387,2.4388,2.4387,2.4388,8800000.0
2007-06-11 22:38:00,2.4388,2.4388,2.4386,2.4386,37200000.0
2007-06-11 22:39:00,2.43815,2.43842,2.43804,2.43842,90800000.0
2007-06-11 22:40:00,2.4386,2.4386,2.4384,2.4385,45600000.0
2007-06-11 22:41:00,2.4385,2.4386,2.4385,2.4386,36800000.0
2007-06-11 22:42:00,2.4386,2.4386,2.4386,2.4386,48000000.0
2007-06-11 22:43:00,2.4386,2.4386,2.4386,2.4386,16000000.0
2007-06-11 22:44:00,2.4386,2.4389,2.4385,2.4388,40800000.0
2007-06-11 22:45:00,2.4388,2.4388,2.4385,2.4385,139200000.0
2007-06-11 22:46:00,2.4385,2.4386,2.4384,2.43845,108600000.0
2007-06-11 22:47:00,2.4385,2.4385,2.4385,2.4385,11200000.0
2007-06-11 22:48:00,2.4384,2.4387,2.4384,2.4384,36800000.0
2007-06-11 22:49:00,2.43788,2.43805,2.4378,2.4378,32800000.0
2007-06-11 22:50:00,2.4385,2.4385,2.4382,2.4385,80500000.0
2007-06-11 22:51:00,2.4385,2.4385,2.438,2.4383,138200000.0
2007-06-11 22:52:00,2.4385,2.4385,2.4385,2.4385,21800000.0
2007-06-11 22:53:00,2.4384,2.4384,2.4381,2.4382,68800000.0
2007-06-11 22:54:00,2.4382,2.4384,2.4379,2.4379,70000000.0
2007-06-11 22:55:00,2.438,2.438,2.4379,2.4379,18400000.0
2007-06-11 22:56:00,2.4379,2.4379,2.4376,2.4377,116900000.0
2007-06-11 22:57:00,2.4377,2.4377,2.4377,2.4377,18400000.0
2007-06-11 22:58:00,2.4377,2.4382,2.4377,2.4382,74000000.0
2007-06-11 22:59:00,2.4381,2.4382,2.4377,2.4378,76800000.0
2007-06-11 23:00:00,2.4378,2.4379,2.4377,2.4379,22400000.0
2007-06-11 23:01:00,2.43753,2.43762,2.43742,2.4375,31200000.0
2007-06-11 23:02:00,2.438,2.438,2.438,2.438,4800000.0
2007-06-11 23:03:00,2.438,2.438,2.438,2.438,15800000.0
2007-06-11 23:04:00,2.438,2.4382,2.438,2.438,67200000.0
2007-06-11 23:05:00,2.4382,2.4382,2.4382,2.4382,4000000.0
2007-06-11 23:06:00,2.43783,2.43789,2.43756,2.43771,51200000.0
2007-06-11 23:07:00,2.4382,2.4382,2.4382,2.4382,4000000.0
2007-06-11 23:08:00,2.4381,2.4381,2.438,2.4381,21300000.0
2007-06-11 23:09:00,2.438,2.4381,2.438,2.438,72400000.0
2007-06-11 23:10:00,2.4379,2.4379,2.4379,2.4379,2400000.0
2007-06-11 23:11:00,2.4379,2.4381,2.4377,2.4378,49700000.0
2007-06-11 23:12:00,2.4378,2.4379,2.4377,2.4378,86700000.0
2007-06-11 23:13:00,2.4378,2.4379,2.4377,2.4378,82400000.0
2007-06-11 23:14:00,2.4378,2.4379,2.4377,2.4379,77400000.0
2007-06-11 23:15:00,2.4379,2.4379,2.4379,2.4379,20000000.0
2007-06-11 23:16:00,2.4375,2.4378,2.43749,2.4375,93200000.0
2007-06-11 23:17:00,2.43755,2.43775,2.43738,2.43761,148800000.0
2007-06-11 23:18:00,2.438,2.4382,2.4379,2.438,66400000.0
2007-06-11 23:19:00,2.438,2.438,2.438,2.438,4000000.0
2007-06-11 23:20:00,2.438,2.438,2.4377,2.4379,32800000.0
2007-06-11 23:21:00,2.4379,2.4379,2.4377,2.4378,34400000.0
2007-06-11 23:22:00,2.4378,2.4381,2.43765,2.4381,23200000.0
2007-06-11 23:23:00,2.43815,2.4382,2.4381,2.43815,32000000.0
2007-06-11 23:24:00,2.43762,2.43785,2.43755,2.43785,54000000.0
2007-06-11 23:25:00,2.4382,2.4382,2.438,2.4381,44800000.0
2007-06-11 23:26:00,2.4382,2.43845,2.4382,2.4384,40800000.0
2007-06-11 23:27:00,2.4384,2.4384,2.43815,2.43815,9600000.0
2007-06-11 23:28:00,2.43778,2.43778,2.43764,2.43764,26400000.0
2007-06-11 23:29:00,2.43825,2.43825,2.43805,2.43805,31200000.0
2007-06-11 23:30:00,2.43805,2.43805,2.43785,2.43785,38400000.0
2007-06-11 23:31:00,2.43785,2.43805,2.43785,2.43785,85600000.0
2007-06-11 23:32:00,2.4378,2.43825,2.43765,2.43765,172800000.0
2007-06-11 23:33:00,2.43765,2.43795,2.43765,2.43795,101900000.0
2007-06-11 23:34:00,2.438,2.4381,2.4377,2.43805,67400000.0
2007-06-11 23:35:00,2.43805,2.43815,2.4378,2.4379,97000000.0
2007-06-11 23:36:00,2.4379,2.43795,2.4376,2.4378,77200000.0
2007-06-11 23:37:00,2.43795,2.43805,2.43785,2.43805,52800000.0
2007-06-11 23:38:00,2.43805,2.43805,2.4377,2.4377,72800000.0
2007-06-11 23:39:00,2.4377,2.4377,2.43755,2.4376,33200000.0
2007-06-11 23:40:00,2.4376,2.4376,2.43755,2.43755,16800000.0
2007-06-11 23:41:00,2.43755,2.43755,2.43755,2.43755,6400000.0
2007-06-11 23:42:00,2.43727,2.43727,2.43695,2.43714,116800000.0
2007-06-11 23:43:00,2.4371,2.43735,2.4371,2.43735,157100000.0
2007-06-11 23:44:00,2.43725,2.43733,2.43709,2.43733,43100000.0
2007-06-11 23:45:00,2.43722,2.4374,2.43709,2.43721,183200000.0
2007-06-11 23:46:00,2.43755,2.43765,2.4375,2.4375,44800000.0
2007-06-11 23:47:00,2.4375,2.43765,2.4375,2.43755,24800000.0
2007-06-11 23:48:00,2.4375,2.43755,2.4375,2.43755,20800000.0
2007-06-11 23:49:00,2.4376,2.43765,2.43755,2.43755,16000000.0
2007-06-11 23:50:00,2.4376,2.43765,2.4376,2.43765,5600000.0
2007-06-11 23:51:00,2.4376,2.4376,2.43755,2.43755,5600000.0
2007-06-11 23:52:00,2.43755,2.43755,2.4375,2.4375,30400000.0
2007-06-11 23:53:00,2.4375,2.4378,2.4375,2.4376,33200000.0
2007-06-11 23:54:00,2.4378,2.4381,2.4378,2.438,40000000.0
2007-06-11 23:55:00,2.4379,2.4379,2.4379,2.4379,8800000.0
2007-06-11 23:56:00,2.43785,2.43785,2.43785,2.43785,3200000.0
2007-06-11 23:57:00,2.43785,2.43785,2.43785,2.43785,3200000.0
2007-06-11 23:58:00,2.43746,2.43746,2.43727,2.43745,31400000.0
2007-06-11 23:59:00,2.43775,2.43775,2.43775,2.43775,4700000.0
2007-06-12 00:00:00,2.43775,2.438,2.4377,2.4377,41600000.0
2007-06-12 00:01:00,2.4377,2.4377,2.4377,2.4377,3200000.0
2007-06-12 00:02:00,2.4377,2.4377,2.43735,2.43735,25600000.0
2007-06-12 00:03:00,2.43735,2.4375,2.4372,2.4375,28000000.0
2007-06-12 00:04:00,2.4375,2.4375,2.43735,2.43735,8800000.0
2007-06-12 00:05:00,2.4373,2.4373,2.4372,2.4372,12000000.0
2007-06-12 00:06:00,2.4372,2.43735,2.4372,2.4372,25200000.0
2007-06-12 00:07:00,2.4372,2.4373,2.4372,2.4373,11600000.0
2007-06-12 00:08:00,2.4373,2.4373,2.4372,2.43725,34500000.0
2007-06-12 00:09:00,2.43702,2.43714,2.43701,2.43701,19800000.0
2007-06-12 00:10:00,2.43692,2.43697,2.43689,2.43693,21400000.0
2007-06-12 00:11:00,2.43701,2.43701,2.43674,2.43689,40000000.0
2007-06-12 00:12:00,2.4373,2.4373,2.4373,2.4373,3200000.0
2007-06-12 00:13:00,2.43722,2.43735,2.43703,2.43735,18000000.0
2007-06-12 00:14:00,2.43707,2.43707,2.43701,2.43702,34100000.0
2007-06-12 00:15:00,2.43713,2.43713,2.43683,2.43696,66800000.0
2007-06-12 00:16:00,2.43716,2.43716,2.43695,2.43699,38400000.0
2007-06-12 00:17:00,2.43707,2.43707,2.43677,2.43684,34400000.0
2007-06-12 00:18:00,2.4369,2.4372,2.43685,2.43715,77500000.0
2007-06-12 00:19:00,2.4374,2.4374,2.43725,2.4373,24000000.0
2007-06-12 00:20:00,2.4373,2.43735,2.4373,2.4373,45600000.0
2007-06-12 00:21:00,2.43735,2.43735,2.4373,2.43735,9600000.0
2007-06-12 00:22:00,2.4373,2.4374,2.4373,2.4374,24800000.0
2007-06-12 00:23:00,2.4374,2.4375,2.4374,2.43745,12800000.0
2007-06-12 00:24:00,2.4375,2.4375,2.43745,2.4375,12800000.0
2007-06-12 00:25:00,2.4375,2.4375,2.4372,2.4375,34800000.0
2007-06-12 00:26:00,2.4375,2.4375,2.4372,2.43735,91200000.0
2007-06-12 00:27:00,2.4374,2.43765,2.4373,2.43755,58400000.0
2007-06-12 00:28:00,2.43765,2.43765,2.4376,2.4376,15200000.0
2007-06-12 00:29:00,2.4376,2.43765,2.4376,2.43765,8800000.0
2007-06-12 00:30:00,2.43765,2.43765,2.4376,2.43765,12800000.0
2007-06-12 00:31:00,2.43765,2.4378,2.4376,2.4376,34400000.0
2007-06-12 00:32:00,2.43765,2.4378,2.43765,2.4377,28000000.0
2007-06-12 00:33:00,2.4377,2.4377,2.43765,2.4377,9600000.0
2007-06-12 00:34:00,2.4377,2.4377,2.4377,2.4377,3200000.0
2007-06-12 00:35:00,2.438,2.43805,2.4376,2.43775,74700000.0
2007-06-12 00:36:00,2.43785,2.4383,2.4377,2.4378,88000000.0
2007-06-12 00:37:00,2.4378,2.4381,2.4375,2.43765,160000000.0
2007-06-12 00:38:00,2.4377,2.4379,2.4377,2.43785,51100000.0
2007-06-12 00:39:00,2.4379,2.4379,2.4379,2.4379,3200000.0
2007-06-12 00:40:00,2.4379,2.43815,2.4379,2.43815,24800000.0
2007-06-12 00:41:00,2.4381,2.4381,2.43805,2.43805,12800000.0
2007-06-12 00:42:00,2.43805,2.43805,2.43805,2.43805,12800000.0
2007-06-12 00:43:00,2.43805,2.4381,2.438,2.438,31200000.0
2007-06-12 00:44:00,2.438,2.4381,2.438,2.4381,8800000.0
2007-06-12 00:45:00,2.43775,2.43789,2.43765,2.43785,34400000.0
2007-06-12 00:46:00,2.43787,2.43787,2.43768,2.43787,60800000.0
2007-06-12 00:47:00,2.4381,2.43815,2.4379,2.4381,101600000.0
2007-06-12 00:48:00,2.43805,2.43805,2.4377,2.438,65600000.0
2007-06-12 00:49:00,2.438,2.4381,2.438,2.43805,28000000.0
2007-06-12 00:50:00,2.43805,2.4381,2.43805,2.4381,6400000.0
2007-06-12 00:51:00,2.43765,2.43771,2.4375,2.43765,122000000.0
2007-06-12 00:52:00,2.4381,2.4381,2.43805,2.4381,19200000.0
2007-06-12 00:53:00,2.43805,2.43805,2.43805,2.43805,3200000.0
2007-06-12 00:54:00,2.43805,2.4381,2.43805,2.4381,6400000.0
2007-06-12 00:55:00,2.43762,2.4377,2.43762,2.4377,8000000.0
2007-06-12 00:56:00,2.4381,2.4382,2.4381,2.4382,9600000.0
2007-06-12 00:57:00,2.4382,2.4382,2.4382,2.4382,9600000.0
2007-06-12 00:58:00,2.43771,2.43786,2.43771,2.43785,199200000.0
2007-06-12 00:59:00,2.43761,2.43821,2.43761,2.43821,97600000.0
2007-06-12 01:00:00,2.43825,2.43825,2.4382,2.43825,68800000.0
2007-06-12 01:01:00,2.43825,2.43825,2.4382,2.43825,27200000.0
2007-06-12 01:02:00,2.43845,2.4387,2.4383,2.43845,87200000.0
2007-06-12 01:03:00,2.43865,2.43865,2.43845,2.4385,51200000.0
2007-06-12 01:04:00,2.43845,2.43855,2.43845,2.43855,12800000.0
2007-06-12 01:05:00,2.4386,2.4386,2.43855,2.43855,25600000.0
2007-06-12 01:06:00,2.4385,2.4385,2.4385,2.4385,13600000.0
2007-06-12 01:07:00,2.4385,2.4385,2.4381,2.43845,41100000.0
2007-06-12 01:08:00,2.4385,2.4385,2.4385,2.4385,6400000.0
2007-06-12 01:09:00,2.4386,2.4386,2.4381,2.4384,43800001.0
2007-06-12 01:10:00,2.4385,2.4385,2.4383,2.43835,56000000.0
2007-06-12 01:11:00,2.4384,2.43845,2.4381,2.4381,33200000.0
2007-06-12 01:12:00,2.4381,2.4384,2.4381,2.4383,24400000.0
2007-06-12 01:13:00,2.43797,2.43798,2.43769,2.43787,382600000.0
2007-06-12 01:14:00,2.4383,2.4384,2.4382,2.43835,46300000.0
2007-06-12 01:15:00,2.4384,2.4385,2.4381,2.4385,163100000.0
2007-06-12 01:16:00,2.4385,2.4385,2.43845,2.4385,12800000.0
2007-06-12 01:17:00,2.4385,2.4385,2.43845,2.43845,12800000.0
2007-06-12 01:18:00,2.43784,2.43809,2.43784,2.43794,103800000.0
2007-06-12 01:19:00,2.43805,2.43816,2.43797,2.43808,205200000.0
2007-06-12 01:20:00,2.43845,2.4385,2.43845,2.43845,16000000.0
2007-06-12 01:21:00,2.43788,2.43812,2.43787,2.43812,189000000.0
2007-06-12 01:22:00,2.4385,2.4385,2.4382,2.4385,45500000.0
2007-06-12 01:23:00,2.4381,2.4386,2.4381,2.4381,66599998.0
2007-06-12 01:24:00,2.4386,2.4386,2.4385,2.4385,24800000.0
2007-06-12 01:25:00,2.43817,2.43817,2.4379,2.4379,31700000.0
2007-06-12 01:26:00,2.4385,2.4387,2.4383,2.43855,118400000.0
2007-06-12 01:27:00,2.4386,2.4386,2.4385,2.4385,29600000.0
2007-06-12 01:28:00,2.4385,2.4386,2.4385,2.4386,44800000.0
2007-06-12 01:29:00,2.4386,2.43865,2.4383,2.43855,61900000.0
2007-06-12 01:30:00,2.4386,2.43865,2.4385,2.4385,31200000.0
2007-06-12 01:31:00,2.4385,2.4387,2.4382,2.4387,88200000.0
2007-06-12 01:32:00,2.4388,2.4388,2.4384,2.4385,132700000.0
2007-06-12 01:33:00,2.4385,2.43885,2.4382,2.4387,329000000.0
2007-06-12 01:34:00,2.4388,2.4389,2.4382,2.4382,134600000.0
2007-06-12 01:35:00,2.4382,2.4383,2.4382,2.4383,123000000.0
2007-06-12 01:36:00,2.4383,2.4383,2.4383,2.4383,67200000.0
2007-06-12 01:37:00,2.4383,2.4383,2.43825,2.43825,64800000.0
2007-06-12 01:38:00,2.4383,2.43835,2.4383,2.4383,44800000.0
2007-06-12 01:39:00,2.4383,2.4383,2.438,2.4381,215200000.0
2007-06-12 01:40:00,2.4381,2.43845,2.4381,2.43845,47200000.0
2007-06-12 01:41:00,2.4385,2.4385,2.43845,2.4385,36800000.0
2007-06-12 01:42:00,2.4385,2.4385,2.4384,2.4385,17600000.0
2007-06-12 01:43:00,2.4385,2.4385,2.43815,2.4383,68800000.0
2007-06-12 01:44:00,2.4383,2.4383,2.43815,2.4382,26400000.0
2007-06-12 01:45:00,2.4382,2.4383,2.4382,2.4382,29600000.0
2007-06-12 01:46:00,2.4382,2.4383,2.4382,2.4383,55200000.0
2007-06-12 01:47:00,2.4383,2.4384,2.4383,2.4384,28800000.0
2007-06-12 01:48:00,2.4384,2.4384,2.4383,2.43835,39200000.0
2007-06-12 01:49:00,2.4384,2.4384,2.4384,2.4384,12800000.0
2007-06-12 01:50:00,2.43779,2.43813,2.43779,2.438,77600000.0
2007-06-12 01:51:00,2.438,2.43812,2.4379,2.43797,148800000.0
2007-06-12 01:52:00,2.4385,2.4386,2.4382,2.4385,55400000.0
2007-06-12 01:53:00,2.43855,2.4388,2.4383,2.4387,149000000.0
2007-06-12 01:54:00,2.4387,2.4388,2.4386,2.4387,320200000.0
2007-06-12 01:55:00,2.4387,2.439,2.43855,2.4389,122800000.0
2007-06-12 01:56:00,2.4389,2.4392,2.4387,2.4387,294200000.0
2007-06-12 01:57:00,2.4388,2.4395,2.4388,2.4394,60000000.0
2007-06-12 01:58:00,2.43945,2.4402,2.4393,2.4396,371500000.0
2007-06-12 01:59:00,2.4396,2.4396,2.4389,2.4389,195400000.0
2007-06-12 02:00:00,2.4391,2.43925,2.4391,2.4392,129600000.0
2007-06-12 02:01:00,2.4392,2.4393,2.43905,2.4392,116000000.0
2007-06-12 02:02:00,2.4392,2.4393,2.439,2.4391,168800000.0
2007-06-12 02:03:00,2.4391,2.4392,2.439,2.4391,75200000.0
2007-06-12 02:04:00,2.43915,2.4394,2.43915,2.4394,62000000.0
2007-06-12 02:05:00,2.4394,2.43955,2.4394,2.4394,78400000.0
2007-06-12 02:06:00,2.4394,2.4396,2.4392,2.4395,214000001.0
2007-06-12 02:07:00,2.4395,2.4396,2.4393,2.43955,223700000.0
2007-06-12 02:08:00,2.43955,2.43975,2.4394,2.4394,163200000.0
2007-06-12 02:09:00,2.4394,2.4395,2.4394,2.4395,60800000.0
2007-06-12 02:10:00,2.4395,2.4395,2.4393,2.4395,37600000.0
2007-06-12 02:11:00,2.4395,2.4395,2.4394,2.4394,12800000.0
2007-06-12 02:12:00,2.43935,2.4394,2.4392,2.4394,100400000.0
2007-06-12 02:13:00,2.4394,2.4394,2.4392,2.4393,53400000.0
2007-06-12 02:14:00,2.4393,2.4394,2.4391,2.4391,310400000.0
2007-06-12 02:15:00,2.4391,2.4392,2.439,2.4391,167600000.0
2007-06-12 02:16:00,2.4391,2.4392,2.439,2.4392,245600000.0
2007-06-12 02:17:00,2.4392,2.43935,2.4391,2.4392,148800000.0
2007-06-12 02:18:00,2.43925,2.4393,2.439,2.4392,166800000.0
2007-06-12 02:19:00,2.4392,2.4395,2.4392,2.4395,83600000.0
2007-06-12 02:20:00,2.4395,2.4395,2.4393,2.4395,64000000.0
2007-06-12 02:21:00,2.4395,2.4397,2.43945,2.43955,86400000.0
2007-06-12 02:22:00,2.43955,2.43955,2.43955,2.43955,9200000.0
2007-06-12 02:23:00,2.4396,2.4396,2.4396,2.4396,10800000.0
2007-06-12 02:24:00,2.4396,2.4396,2.4396,2.4396,32400000.0
2007-06-12 02:25:00,2.4395,2.4395,2.4394,2.4395,41300000.0
2007-06-12 02:26:00,2.4396,2.4396,2.4396,2.4396,2000000.0
2007-06-12 02:27:00,2.43911,2.43942,2.43901,2.43911,39900000.0
2007-06-12 02:28:00,2.43955,2.43955,2.4394,2.4394,36000000.0
2007-06-12 02:29:00,2.4395,2.4395,2.4395,2.4395,21600000.0
2007-06-12 02:30:00,2.43901,2.43914,2.43896,2.43914,71600000.0
2007-06-12 02:31:00,2.4395,2.4395,2.4392,2.4394,50400000.0
2007-06-12 02:32:00,2.43908,2.43919,2.43875,2.4391,58800000.0
2007-06-12 02:33:00,2.4391,2.43915,2.4389,2.4389,16800000.0
2007-06-12 02:34:00,2.4393,2.4393,2.4393,2.4393,19200000.0
2007-06-12 02:35:00,2.4393,2.4394,2.4393,2.4394,15600000.0
2007-06-12 02:36:00,2.4394,2.4395,2.4394,2.4395,22400000.0
2007-06-12 02:37:00,2.4396,2.4397,2.4396,2.43965,32800000.0
2007-06-12 02:38:00,2.4397,2.44,2.4395,2.4397,192900000.0
2007-06-12 02:39:00,2.4397,2.4397,2.43955,2.4396,77300000.0
2007-06-12 02:40:00,2.4395,2.4398,2.43945,2.43975,222000000.0
2007-06-12 02:41:00,2.4397,2.4398,2.4396,2.4397,77400000.0
2007-06-12 02:42:00,2.43965,2.4397,2.4395,2.4395,94400000.0
2007-06-12 02:43:00,2.43955,2.4397,2.4395,2.4396,179500000.0
2007-06-12 02:44:00,2.4396,2.4399,2.4396,2.4399,199600000.0
2007-06-12 02:45:00,2.4398,2.4412,2.4395,2.4409,476500000.0
2007-06-12 02:46:00,2.4409,2.441,2.44005,2.4401,378400000.0
2007-06-12 02:47:00,2.4401,2.4401,2.43985,2.43995,145600000.0
2007-06-12 02:48:00,2.43995,2.4411,2.43995,2.441,359300000.0
2007-06-12 02:49:00,2.441,2.4411,2.44065,2.44085,229900000.0
2007-06-12 02:50:00,2.4408,2.44115,2.4408,2.441,395800000.0
2007-06-12 02:51:00,2.4411,2.4411,2.4408,2.44095,197900000.0
2007-06-12 02:52:00,2.44095,2.4411,2.4405,2.44095,162300000.0
2007-06-12 02:53:00,2.44095,2.441,2.4408,2.4408,90400000.0
2007-06-12 02:54:00,2.4408,2.44125,2.4406,2.44125,385300000.0
2007-06-12 02:55:00,2.4413,2.4414,2.441,2.441,377100000.0
2007-06-12 02:56:00,2.4411,2.4412,2.4409,2.4409,130000000.0
2007-06-12 02:57:00,2.4409,2.441,2.4408,2.4408,118400000.0
2007-06-12 02:58:00,2.4408,2.441,2.4407,2.4409,105200000.0
2007-06-12 02:59:00,2.4409,2.4409,2.4408,2.44085,119600000.0
2007-06-12 03:00:00,2.4409,2.4409,2.4408,2.4409,144400000.0
2007-06-12 03:01:00,2.44085,2.441,2.4408,2.4408,156400000.0
2007-06-12 03:02:00,2.4408,2.441,2.4407,2.4409,149200001.0
2007-06-12 03:03:00,2.4409,2.4409,2.4407,2.4409,109600000.0
2007-06-12 03:04:00,2.4409,2.441,2.4409,2.441,18400000.0
2007-06-12 03:05:00,2.4409,2.4409,2.4408,2.44085,40800000.0
2007-06-12 03:06:00,2.44085,2.4412,2.4407,2.44095,186400000.0
2007-06-12 03:07:00,2.44085,2.44095,2.4407,2.4407,65800000.0
2007-06-12 03:08:00,2.4409,2.4409,2.4406,2.4408,140800000.0
2007-06-12 03:09:00,2.4408,2.441,2.4408,2.441,120000000.0
2007-06-12 03:10:00,2.44095,2.441,2.4408,2.441,144000000.0
2007-06-12 03:11:00,2.441,2.44115,2.4409,2.4409,85600000.0
2007-06-12 03:12:00,2.44095,2.441,2.44095,2.441,6400000.0
2007-06-12 03:13:00,2.4411,2.4411,2.4409,2.44095,64800000.0
2007-06-12 03:14:00,2.441,2.441,2.441,2.441,3200000.0
2007-06-12 03:15:00,2.441,2.441,2.4409,2.4409,45600000.0
2007-06-12 03:16:00,2.4409,2.441,2.4409,2.441,24800000.0
2007-06-12 03:17:00,2.44095,2.44095,2.44065,2.4408,159200000.0
2007-06-12 03:18:00,2.4408,2.441,2.44065,2.44075,214400000.0
2007-06-12 03:19:00,2.44075,2.441,2.4406,2.441,161600000.0
2007-06-12 03:20:00,2.44105,2.4411,2.44075,2.4409,71200000.0
2007-06-12 03:21:00,2.4409,2.4409,2.44065,2.4407,43200000.0
2007-06-12 03:22:00,2.4407,2.4407,2.4407,2.4407,4000000.0
2007-06-12 03:23:00,2.4407,2.4408,2.4405,2.4407,58300000.0
2007-06-12 03:24:00,2.4407,2.4407,2.4403,2.4407,162400000.0
2007-06-12 03:25:00,2.4407,2.4407,2.4404,2.44045,120000000.0
2007-06-12 03:26:00,2.4405,2.44055,2.4402,2.4405,102700000.0
2007-06-12 03:27:00,2.4405,2.4406,2.4405,2.4406,47200000.0
2007-06-12 03:28:00,2.44055,2.44055,2.4404,2.4405,58400000.0
2007-06-12 03:29:00,2.44,2.44018,2.43989,2.44018,20000000.0
2007-06-12 03:30:00,2.4405,2.4405,2.4404,2.4404,16000000.0
2007-06-12 03:31:00,2.44035,2.4405,2.44035,2.4405,28800000.0
2007-06-12 03:32:00,2.4404,2.44045,2.4403,2.4403,88800000.0
2007-06-12 03:33:00,2.4403,2.4403,2.4401,2.44025,61200000.0
2007-06-12 03:34:00,2.4403,2.4403,2.4403,2.4403,14400000.0
2007-06-12 03:35:00,2.4403,2.4403,2.4403,2.4403,4000000.0
2007-06-12 03:36:00,2.44035,2.4404,2.44035,2.4404,6400000.0
2007-06-12 03:37:00,2.4404,2.4404,2.44035,2.4404,32000000.0
2007-06-12 03:38:00,2.44035,2.4405,2.4403,2.4404,37600000.0
2007-06-12 03:39:00,2.4404,2.4404,2.4402,2.4402,56000000.0
2007-06-12 03:40:00,2.4402,2.44025,2.44,2.4401,176800000.0
2007-06-12 03:41:00,2.4401,2.4402,2.4401,2.4401,53600000.0
2007-06-12 03:42:00,2.4401,2.4402,2.4401,2.4402,17200000.0
2007-06-12 03:43:00,2.4401,2.4402,2.4401,2.4402,17600000.0
2007-06-12 03:44:00,2.4402,2.4402,2.4402,2.4402,18400000.0
2007-06-12 03:45:00,2.44002,2.44002,2.4396,2.4396,42200000.0
2007-06-12 03:46:00,2.43996,2.44,2.43971,2.43971,46200000.0
2007-06-12 03:47:00,2.43986,2.43986,2.43972,2.43972,19600000.0
2007-06-12 03:48:00,2.4402,2.4402,2.44005,2.4402,23200000.0
2007-06-12 03:49:00,2.44,2.44,2.43969,2.43989,48500000.0
2007-06-12 03:50:00,2.4402,2.4402,2.4401,2.4401,14400000.0
2007-06-12 03:51:00,2.4401,2.4402,2.4401,2.4402,14300000.0
2007-06-12 03:52:00,2.4402,2.4403,2.4402,2.4403,9600000.0
2007-06-12 03:53:00,2.44003,2.44003,2.43978,2.43997,32100000.0
2007-06-12 03:54:00,2.4403,2.4403,2.44,2.44015,198000000.0
2007-06-12 03:55:00,2.4401,2.4402,2.4399,2.44,172400000.0
2007-06-12 03:56:00,2.44,2.44005,2.4398,2.44005,52500001.0
2007-06-12 03:57:00,2.44,2.4403,2.4399,2.4403,75200000.0
2007-06-12 03:58:00,2.4403,2.4405,2.4402,2.4405,36000000.0
2007-06-12 03:59:00,2.4405,2.4406,2.4405,2.4406,46400000.0
2007-06-12 04:00:00,2.4406,2.4407,2.4406,2.4407,27400000.0
2007-06-12 04:01:00,2.4406,2.4407,2.4404,2.4406,55000000.0
2007-06-12 04:02:00,2.4406,2.4406,2.4406,2.4406,14400000.0
2007-06-12 04:03:00,2.4406,2.4406,2.4406,2.4406,14400000.0
2007-06-12 04:04:00,2.4406,2.4408,2.4405,2.4407,48000000.0
2007-06-12 04:05:00,2.4407,2.4408,2.4404,2.4405,127300000.0
2007-06-12 04:06:00,2.4407,2.4408,2.44065,2.4407,29600000.0
2007-06-12 04:07:00,2.44015,2.4402,2.44015,2.4402,9200000.0
2007-06-12 04:08:00,2.44065,2.44065,2.4403,2.4406,27300000.0
2007-06-12 04:09:00,2.44065,2.4407,2.4403,2.4406,26500000.0
2007-06-12 04:10:00,2.4406,2.4407,2.4406,2.4406,39200000.0
2007-06-12 04:11:00,2.4406,2.4407,2.4406,2.4407,36000000.0
2007-06-12 04:12:00,2.4407,2.4407,2.4401,2.44055,103100000.0
2007-06-12 04:13:00,2.44055,2.4408,2.44055,2.4407,106400000.0
2007-06-12 04:14:00,2.4408,2.441,2.4404,2.4405,137200000.0
2007-06-12 04:15:00,2.4405,2.4405,2.4405,2.4405,19600000.0
2007-06-12 04:16:00,2.4406,2.44075,2.4406,2.44075,198000000.0
2007-06-12 04:17:00,2.4407,2.4408,2.4407,2.4408,104800000.0
2007-06-12 04:18:00,2.4408,2.4408,2.44065,2.44065,34400000.0
2007-06-12 04:19:00,2.44065,2.4408,2.44065,2.4407,23200000.0
2007-06-12 04:20:00,2.4407,2.4409,2.4407,2.4409,9200000.0
2007-06-12 04:21:00,2.4406,2.4409,2.4404,2.4406,41600000.0
2007-06-12 04:22:00,2.4406,2.4408,2.4404,2.4407,89800000.0
2007-06-12 04:23:00,2.4407,2.4407,2.4404,2.4405,90500000.0
2007-06-12 04:24:00,2.4406,2.4406,2.4406,2.4406,2000000.0
2007-06-12 04:25:00,2.4406,2.4407,2.4406,2.4407,7200000.0
2007-06-12 04:26:00,2.4406,2.4406,2.4406,2.4406,2000000.0
2007-06-12 04:27:00,2.4404,2.4406,2.4403,2.4404,48600000.0
2007-06-12 04:28:00,2.43993,2.44013,2.43986,2.44,103200000.0
2007-06-12 04:29:00,2.4405,2.4405,2.4405,2.4405,13600000.0
2007-06-12 04:30:00,2.4405,2.4405,2.4404,2.44045,23600000.0
2007-06-12 04:31:00,2.4405,2.4405,2.4404,2.4405,28400000.0
2007-06-12 04:32:00,2.4405,2.4405,2.4405,2.4405,15200000.0
2007-06-12 04:33:00,2.4399,2.44029,2.4399,2.44029,194900000.0
2007-06-12 04:34:00,2.44024,2.44037,2.44013,2.44016,56000000.0
2007-06-12 04:35:00,2.44023,2.44031,2.44014,2.44025,20800000.0
2007-06-12 04:36:00,2.4405,2.4405,2.4404,2.4404,19600000.0
2007-06-12 04:37:00,2.44045,2.4405,2.4404,2.4404,22800000.0
2007-06-12 04:38:00,2.44045,2.44045,2.44045,2.44045,3200000.0
2007-06-12 04:39:00,2.4405,2.4405,2.4404,2.4404,32800000.0
2007-06-12 04:40:00,2.43985,2.44008,2.4398,2.43992,120800000.0
2007-06-12 04:41:00,2.4404,2.4405,2.4404,2.4405,20400000.0
2007-06-12 04:42:00,2.4404,2.4404,2.4401,2.4404,146000000.0
2007-06-12 04:43:00,2.4404,2.4406,2.4404,2.44045,91200000.0
2007-06-12 04:44:00,2.4405,2.4406,2.4404,2.4404,32800000.0
2007-06-12 04:45:00,2.4404,2.4404,2.4403,2.4403,20400000.0
2007-06-12 04:46:00,2.4403,2.4403,2.4401,2.4401,45600000.0
2007-06-12 04:47:00,2.4401,2.4401,2.44,2.44,38000000.0
2007-06-12 04:48:00,2.44,2.44,2.44,2.44,50000000.0
2007-06-12 04:49:00,2.44,2.44,2.4399,2.43995,77600000.0
2007-06-12 04:50:00,2.43995,2.44,2.4398,2.44,160100000.0
2007-06-12 04:51:00,2.4399,2.44,2.4399,2.4399,24800000.0
2007-06-12 04:52:00,2.4399,2.44,2.4399,2.4399,62600000.0
2007-06-12 04:53:00,2.44,2.44,2.44,2.44,2000000.0
2007-06-12 04:54:00,2.44,2.44015,2.44,2.44015,16400000.0
2007-06-12 04:55:00,2.4402,2.4402,2.4402,2.4402,3200000.0
2007-06-12 04:56:00,2.4402,2.4402,2.4402,2.4402,15200000.0
2007-06-12 04:57:00,2.44025,2.4404,2.4401,2.4402,122400000.0
2007-06-12 04:58:00,2.44025,2.4403,2.44025,2.4403,27600000.0
2007-06-12 04:59:00,2.43975,2.43993,2.43968,2.43992,108900000.0
2007-06-12 05:00:00,2.4403,2.4405,2.4403,2.4405,18000000.0
2007-06-12 05:01:00,2.4405,2.4405,2.4402,2.4402,56400000.0
2007-06-12 05:02:00,2.4403,2.4403,2.4402,2.4403,22800000.0
2007-06-12 05:03:00,2.44025,2.44025,2.4402,2.4402,13600000.0
2007-06-12 05:04:00,2.4402,2.4402,2.44015,2.4402,42400000.0
2007-06-12 05:05:00,2.4402,2.4402,2.4401,2.4401,17200000.0
2007-06-12 05:06:00,2.43971,2.43985,2.43955,2.43965,97600000.0
2007-06-12 05:07:00,2.4401,2.44025,2.4401,2.44025,15200000.0
2007-06-12 05:08:00,2.4403,2.4403,2.4403,2.4403,15200000.0
2007-06-12 05:09:00,2.4403,2.4406,2.4403,2.4406,79200000.0
2007-06-12 05:10:00,2.4406,2.4406,2.4405,2.4406,37600000.0
2007-06-12 05:11:00,2.4406,2.4406,2.4406,2.4406,21600000.0
2007-06-12 05:12:00,2.44037,2.44043,2.44007,2.44043,51600000.0
2007-06-12 05:13:00,2.4406,2.4406,2.44055,2.4406,13600000.0
2007-06-12 05:14:00,2.4408,2.4408,2.4406,2.4406,10400000.0
2007-06-12 05:15:00,2.4406,2.4407,2.4406,2.4406,39600000.0
2007-06-12 05:16:00,2.4406,2.4407,2.4406,2.4406,31200000.0
2007-06-12 05:17:00,2.4406,2.4407,2.4405,2.4405,70000000.0
2007-06-12 05:18:00,2.44055,2.4407,2.44055,2.4407,22800000.0
2007-06-12 05:19:00,2.4407,2.4407,2.4406,2.4407,28800000.0
2007-06-12 05:20:00,2.4407,2.4407,2.4405,2.4407,65500000.0
2007-06-12 05:21:00,2.4407,2.4408,2.44065,2.44065,35200000.0
2007-06-12 05:22:00,2.4407,2.4408,2.4407,2.4408,11400000.0
2007-06-12 05:23:00,2.4408,2.44085,2.4408,2.4408,28800000.0
2007-06-12 05:24:00,2.44038,2.44055,2.44011,2.44011,11400000.0
2007-06-12 05:25:00,2.4407,2.4407,2.4405,2.4406,71200000.0
2007-06-12 05:26:00,2.4406,2.4406,2.4404,2.4405,37600000.0
2007-06-12 05:27:00,2.4405,2.4405,2.4405,2.4405,5200000.0
2007-06-12 05:28:00,2.4405,2.4408,2.4405,2.4407,69800000.0
2007-06-12 05:29:00,2.4407,2.4407,2.44065,2.4407,7200000.0
2007-06-12 05:30:00,2.44011,2.44064,2.43997,2.44034,157600000.0
2007-06-12 05:31:00,2.4406,2.4407,2.4406,2.4406,60800000.0
2007-06-12 05:32:00,2.4406,2.4407,2.44055,2.44065,45600000.0
2007-06-12 05:33:00,2.4407,2.4407,2.4407,2.4407,3200000.0
2007-06-12 05:34:00,2.44035,2.44053,2.44011,2.44042,177400000.0
2007-06-12 05:35:00,2.44047,2.44053,2.4401,2.4401,21900000.0
2007-06-12 05:36:00,2.44053,2.44053,2.44011,2.44019,74100000.0
2007-06-12 05:37:00,2.44024,2.44052,2.44024,2.44026,61700000.0
2007-06-12 05:38:00,2.44037,2.44051,2.44034,2.44046,58600000.0
2007-06-12 05:39:00,2.44023,2.44036,2.44015,2.44027,45800000.0
2007-06-12 05:40:00,2.44027,2.44044,2.44022,2.44032,250800000.0
2007-06-12 05:41:00,2.44065,2.4407,2.44065,2.4407,17600000.0
2007-06-12 05:42:00,2.4407,2.4407,2.44065,2.4407,7200000.0
2007-06-12 05:43:00,2.4407,2.4407,2.4403,2.44055,101700000.0
2007-06-12 05:44:00,2.4406,2.4406,2.4406,2.4406,3200000.0
2007-06-12 05:45:00,2.4406,2.4406,2.4406,2.4406,15200000.0
2007-06-12 05:46:00,2.44065,2.4407,2.4406,2.44065,31200000.0
2007-06-12 05:47:00,2.4407,2.4407,2.4407,2.4407,3200000.0
2007-06-12 05:48:00,2.44065,2.44075,2.4406,2.4407,32800000.0
2007-06-12 05:49:00,2.44075,2.4409,2.44075,2.4409,64800000.0
2007-06-12 05:50:00,2.4409,2.44105,2.4408,2.441,89600000.0
2007-06-12 05:51:00,2.441,2.441,2.4409,2.4409,118400000.0
2007-06-12 05:52:00,2.4409,2.4409,2.44085,2.44085,29600000.0
2007-06-12 05:53:00,2.4409,2.4409,2.4409,2.4409,8400000.0
2007-06-12 05:54:00,2.4409,2.4409,2.4409,2.4409,3200000.0
2007-06-12 05:55:00,2.4409,2.441,2.4409,2.44095,26400000.0
2007-06-12 05:56:00,2.441,2.441,2.441,2.441,3200000.0
2007-06-12 05:57:00,2.441,2.44115,2.441,2.44115,47200000.0
2007-06-12 05:58:00,2.44115,2.4416,2.44115,2.4415,82400000.0
2007-06-12 05:59:00,2.4415,2.4415,2.4411,2.4413,112000000.0
2007-06-12 06:00:00,2.4413,2.4417,2.4411,2.4416,194600000.0
2007-06-12 06:01:00,2.4416,2.4418,2.4413,2.4415,268100000.0
2007-06-12 06:02:00,2.4415,2.4416,2.4414,2.44145,50800000.0
2007-06-12 06:03:00,2.4415,2.44155,2.4414,2.4415,86500000.0
2007-06-12 06:04:00,2.44155,2.44165,2.4413,2.4415,157399999.0
2007-06-12 06:05:00,2.4415,2.44165,2.4412,2.4416,153200001.0
2007-06-12 06:06:00,2.4416,2.4416,2.4412,2.4414,66900000.0
2007-06-12 06:07:00,2.44135,2.4415,2.4413,2.44135,44800000.0
2007-06-12 06:08:00,2.4414,2.4415,2.4412,2.4415,83099999.0
2007-06-12 06:09:00,2.4415,2.4415,2.44145,2.4415,26400000.0
2007-06-12 06:10:00,2.44155,2.4416,2.4415,2.4415,17600000.0
2007-06-12 06:11:00,2.4415,2.4416,2.4415,2.4416,13600000.0
2007-06-12 06:12:00,2.4416,2.4417,2.4416,2.4416,52000000.0
2007-06-12 06:13:00,2.4416,2.44175,2.4416,2.4417,80800000.0
2007-06-12 06:14:00,2.4417,2.4417,2.4416,2.44165,48000000.0
2007-06-12 06:15:00,2.4417,2.4417,2.4416,2.4417,40800000.0
2007-06-12 06:16:00,2.4417,2.4417,2.4413,2.4414,123800000.0
2007-06-12 06:17:00,2.4416,2.4416,2.4415,2.4415,24800000.0
2007-06-12 06:18:00,2.4415,2.4415,2.4414,2.4414,8000000.0
2007-06-12 06:19:00,2.4414,2.4415,2.4412,2.4415,113900000.0
2007-06-12 06:20:00,2.4415,2.4415,2.4412,2.4415,116300000.0
2007-06-12 06:21:00,2.4415,2.4415,2.4414,2.4415,21000000.0
2007-06-12 06:22:00,2.44155,2.4416,2.4415,2.4415,43200000.0
2007-06-12 06:23:00,2.4415,2.4417,2.4413,2.4416,137800000.0
2007-06-12 06:24:00,2.44165,2.4417,2.4415,2.44155,96800000.0
2007-06-12 06:25:00,2.4412,2.4416,2.4412,2.4415,62400000.0
2007-06-12 06:26:00,2.4415,2.44155,2.4413,2.4415,141100000.0
2007-06-12 06:27:00,2.4413,2.4417,2.4411,2.4417,173800000.0
2007-06-12 06:28:00,2.4417,2.4418,2.4416,2.4418,84700000.0
2007-06-12 06:29:00,2.4418,2.4419,2.4415,2.4418,78600000.0
2007-06-12 06:30:00,2.4418,2.4418,2.4418,2.4418,5300000.0
2007-06-12 06:31:00,2.4417,2.4417,2.4417,2.4417,8400000.0
2007-06-12 06:32:00,2.4417,2.4417,2.4417,2.4417,3200000.0
2007-06-12 06:33:00,2.44128,2.44146,2.4412,2.44142,103200000.0
2007-06-12 06:34:00,2.4417,2.4419,2.4417,2.44185,97600000.0
2007-06-12 06:35:00,2.44195,2.44195,2.4416,2.4416,103200000.0
2007-06-12 06:36:00,2.4417,2.4418,2.4412,2.4417,81400000.0
2007-06-12 06:37:00,2.4417,2.4418,2.4414,2.4418,62200000.0
2007-06-12 06:38:00,2.4418,2.4418,2.44175,2.4418,96800000.0
2007-06-12 06:39:00,2.4418,2.4418,2.44175,2.4418,12800000.0
2007-06-12 06:40:00,2.4418,2.4418,2.4417,2.4417,24000000.0
2007-06-12 06:41:00,2.4417,2.4417,2.4417,2.4417,16000000.0
2007-06-12 06:42:00,2.4417,2.4417,2.4415,2.4416,20800000.0
2007-06-12 06:43:00,2.4417,2.4417,2.44155,2.44155,13600000.0
2007-06-12 06:44:00,2.4416,2.4417,2.4414,2.4414,20300000.0
2007-06-12 06:45:00,2.4417,2.4418,2.4415,2.4415,55000000.0
2007-06-12 06:46:00,2.4417,2.4418,2.44165,2.4417,44000000.0
2007-06-12 06:47:00,2.4417,2.4418,2.4417,2.44175,31200000.0
2007-06-12 06:48:00,2.4418,2.4418,2.4414,2.4417,24300000.0
2007-06-12 06:49:00,2.4417,2.4417,2.44165,2.4417,19200000.0
2007-06-12 06:50:00,2.44111,2.44168,2.44111,2.44168,194700000.0
2007-06-12 06:51:00,2.4417,2.4417,2.4412,2.4416,95700000.0
2007-06-12 06:52:00,2.4412,2.4418,2.4412,2.4418,132900000.0
2007-06-12 06:53:00,2.4418,2.4419,2.4416,2.4417,73600000.0
2007-06-12 06:54:00,2.4417,2.4419,2.4416,2.4419,84800000.0
2007-06-12 06:55:00,2.4419,2.4419,2.4414,2.4414,26300000.0
2007-06-12 06:56:00,2.4417,2.4417,2.44165,2.4417,33600000.0
2007-06-12 06:57:00,2.4417,2.4419,2.4417,2.4419,10400000.0
2007-06-12 06:58:00,2.4419,2.4419,2.44165,2.4417,99200000.0
2007-06-12 06:59:00,2.4417,2.4417,2.44165,2.4417,11200000.0
2007-06-12 07:00:00,2.4417,2.4417,2.44155,2.44155,56800000.0
2007-06-12 07:01:00,2.4416,2.4418,2.4416,2.4418,38400000.0
2007-06-12 07:02:00,2.4417,2.4417,2.44165,2.4417,23200000.0
2007-06-12 07:03:00,2.44144,2.44148,2.44107,2.44107,69500000.0
2007-06-12 07:04:00,2.44146,2.44158,2.44132,2.44138,150700000.0
2007-06-12 07:05:00,2.4417,2.442,2.4417,2.4419,111200000.0
2007-06-12 07:06:00,2.4419,2.442,2.4417,2.44195,125900000.0
2007-06-12 07:07:00,2.4419,2.4419,2.4415,2.4416,58600000.0
2007-06-12 07:08:00,2.4416,2.4417,2.4414,2.4415,110000000.0
2007-06-12 07:09:00,2.4415,2.4417,2.4415,2.4415,60400000.0
2007-06-12 07:10:00,2.4415,2.4415,2.4414,2.4415,62300000.0
2007-06-12 07:11:00,2.4415,2.4417,2.4412,2.44135,193900000.0
2007-06-12 07:12:00,2.4414,2.4415,2.4413,2.4415,73200000.0
2007-06-12 07:13:00,2.4415,2.4415,2.4414,2.4415,54800000.0
2007-06-12 07:14:00,2.44145,2.4415,2.44145,2.4415,37600000.0
2007-06-12 07:15:00,2.4415,2.44165,2.44145,2.4416,62400000.0
2007-06-12 07:16:00,2.4416,2.4417,2.4416,2.4417,19200000.0
2007-06-12 07:17:00,2.4417,2.4417,2.4415,2.4415,27200000.0
2007-06-12 07:18:00,2.4415,2.4416,2.4415,2.4416,33600000.0
2007-06-12 07:19:00,2.4416,2.4416,2.4414,2.4416,50400000.0
2007-06-12 07:20:00,2.4416,2.4416,2.4414,2.4414,76000000.0
2007-06-12 07:21:00,2.4414,2.4417,2.4414,2.4415,162400000.0
2007-06-12 07:22:00,2.4415,2.4415,2.4411,2.4414,141400000.0
2007-06-12 07:23:00,2.4414,2.4414,2.44135,2.4414,20800000.0
2007-06-12 07:24:00,2.4414,2.4415,2.44135,2.4414,36800000.0
2007-06-12 07:25:00,2.4414,2.4415,2.44135,2.4414,47200000.0
2007-06-12 07:26:00,2.4414,2.4415,2.4413,2.4413,30400000.0
2007-06-12 07:27:00,2.4413,2.44155,2.4413,2.4415,70400000.0
2007-06-12 07:28:00,2.4415,2.4417,2.4415,2.4416,172000000.0
2007-06-12 07:29:00,2.4416,2.4417,2.4416,2.4417,40000000.0
2007-06-12 07:30:00,2.4416,2.44195,2.4416,2.4417,119000000.0
2007-06-12 07:31:00,2.4417,2.4417,2.4416,2.4416,27200000.0
2007-06-12 07:32:00,2.4417,2.4417,2.44155,2.4416,38000000.0
2007-06-12 07:33:00,2.44127,2.44135,2.44107,2.44107,26100000.0
2007-06-12 07:34:00,2.4416,2.4418,2.4415,2.4417,144000000.0
2007-06-12 07:35:00,2.4417,2.4419,2.44155,2.4418,77600000.0
2007-06-12 07:36:00,2.4418,2.44185,2.4417,2.44185,46500000.0
2007-06-12 07:37:00,2.4419,2.4419,2.4418,2.4418,17600000.0
2007-06-12 07:38:00,2.4418,2.44205,2.4418,2.442,109200000.0
2007-06-12 07:39:00,2.442,2.4421,2.4418,2.4421,168800000.0
2007-06-12 07:40:00,2.4421,2.4421,2.44195,2.4421,69600000.0
2007-06-12 07:41:00,2.4421,2.4421,2.44195,2.442,52000000.0
2007-06-12 07:42:00,2.4421,2.4422,2.4419,2.442,153600000.0
2007-06-12 07:43:00,2.442,2.442,2.4419,2.4419,64800000.0
2007-06-12 07:44:00,2.4419,2.44205,2.4419,2.44205,83200000.0
2007-06-12 07:45:00,2.442,2.4421,2.4419,2.44195,166000000.0
2007-06-12 07:46:00,2.44205,2.4423,2.442,2.4423,49400000.0
2007-06-12 07:47:00,2.4423,2.4423,2.442,2.442,24800000.0
2007-06-12 07:48:00,2.4423,2.4423,2.4423,2.4423,13000000.0
2007-06-12 07:49:00,2.4423,2.4425,2.442,2.4423,51200000.0
2007-06-12 07:50:00,2.4423,2.4423,2.44225,2.44225,24200000.0
2007-06-12 07:51:00,2.4423,2.4427,2.4423,2.4427,167800000.0
2007-06-12 07:52:00,2.4427,2.4429,2.4427,2.4429,16000000.0
2007-06-12 07:53:00,2.4429,2.4429,2.4427,2.4427,120800000.0
2007-06-12 07:54:00,2.4429,2.4429,2.4428,2.4429,41000000.0
2007-06-12 07:55:00,2.4429,2.4431,2.4427,2.4427,155900000.0
2007-06-12 07:56:00,2.4427,2.4427,2.4423,2.4423,138400000.0
2007-06-12 07:57:00,2.4423,2.4423,2.4423,2.4423,6800000.0
2007-06-12 07:58:00,2.4423,2.4424,2.4418,2.4418,173500000.0
2007-06-12 07:59:00,2.4418,2.442,2.4417,2.442,126500001.0
2007-06-12 08:00:00,2.4423,2.4423,2.4419,2.44195,88600000.0
2007-06-12 08:01:00,2.44195,2.4423,2.4418,2.4423,89699999.0
2007-06-12 08:02:00,2.4423,2.4423,2.4423,2.4423,5500000.0
2007-06-12 08:03:00,2.4423,2.4423,2.4419,2.442,103800000.0
2007-06-12 08:04:00,2.44195,2.442,2.4418,2.442,147200000.0
2007-06-12 08:05:00,2.4421,2.44265,2.4421,2.4426,465800000.0
2007-06-12 08:06:00,2.44265,2.443,2.4425,2.4427,416700002.0
2007-06-12 08:07:00,2.44285,2.44285,2.4425,2.44265,456200003.0
2007-06-12 08:08:00,2.44265,2.44285,2.44255,2.44255,258700000.0
2007-06-12 08:09:00,2.44255,2.4432,2.4425,2.4431,302800000.0
2007-06-12 08:10:00,2.4431,2.44315,2.4428,2.4429,306300000.0
2007-06-12 08:11:00,2.44295,2.44325,2.44295,2.4432,132400000.0
2007-06-12 08:12:00,2.4433,2.44365,2.4432,2.4435,403200000.0
2007-06-12 08:13:00,2.4436,2.44375,2.4431,2.44345,550500000.0
2007-06-12 08:14:00,2.44345,2.44355,2.4433,2.4434,212400000.0
2007-06-12 08:15:00,2.4431,2.4437,2.4431,2.4437,301900000.0
2007-06-12 08:16:00,2.4436,2.4441,2.4435,2.44365,415600000.0
2007-06-12 08:17:00,2.44365,2.4438,2.4432,2.4436,271400000.0
2007-06-12 08:18:00,2.4438,2.4439,2.4436,2.4436,283600000.0
2007-06-12 08:19:00,2.4436,2.4436,2.4431,2.44315,538800000.0
2007-06-12 08:20:00,2.4432,2.4435,2.443,2.443,614599999.0
2007-06-12 08:21:00,2.443,2.4431,2.4428,2.4431,371200000.0
2007-06-12 08:22:00,2.4429,2.4431,2.4423,2.4425,479400000.0
2007-06-12 08:23:00,2.4425,2.4428,2.4423,2.4428,477600000.0
2007-06-12 08:24:00,2.4428,2.4432,2.4426,2.4428,300000000.0
2007-06-12 08:25:00,2.4428,2.4428,2.4425,2.4427,257600000.0
2007-06-12 08:26:00,2.4427,2.4438,2.4427,2.4436,518799998.0
2007-06-12 08:27:00,2.4435,2.4446,2.4435,2.44425,527200000.0
2007-06-12 08:28:00,2.44425,2.4445,2.4441,2.4443,514100001.0
2007-06-12 08:29:00,2.4443,2.4446,2.4439,2.4441,504700002.0
2007-06-12 08:30:00,2.44405,2.4443,2.44365,2.44365,334700000.0
2007-06-12 08:31:00,2.44365,2.4438,2.4436,2.4436,414300000.0
2007-06-12 08:32:00,2.4438,2.4444,2.4438,2.4442,576599994.0
2007-06-12 08:33:00,2.4442,2.4444,2.4438,2.4442,482700000.0
2007-06-12 08:34:00,2.4442,2.4442,2.4435,2.4436,457800000.0
2007-06-12 08:35:00,2.4435,2.4446,2.4434,2.4444,498300003.0
2007-06-12 08:36:00,2.4444,2.4446,2.4442,2.4443,295200000.0
2007-06-12 08:37:00,2.4443,2.4444,2.444,2.4444,554800000.0
2007-06-12 08:38:00,2.4446,2.4446,2.444,2.4442,215000000.0
2007-06-12 08:39:00,2.4442,2.4447,2.444,2.4443,759300000.0
2007-06-12 08:40:00,2.4443,2.4447,2.4442,2.4445,943399998.0
2007-06-12 08:41:00,2.4445,2.4445,2.4439,2.444,840500001.0
2007-06-12 08:42:00,2.444,2.4445,2.4436,2.4445,1166200003.0
2007-06-12 08:43:00,2.4445,2.445,2.4444,2.4445,1016800001.0
2007-06-12 08:44:00,2.4445,2.4452,2.4443,2.445,699699999.0
2007-06-12 08:45:00,2.445,2.4451,2.4446,2.44465,634299997.0
2007-06-12 08:46:00,2.4448,2.4453,2.4448,2.4449,750900001.0
2007-06-12 08:47:00,2.4449,2.4453,2.4448,2.4451,612299998.0
2007-06-12 08:48:00,2.4451,2.4456,2.445,2.4456,473800000.0
2007-06-12 08:49:00,2.4456,2.4456,2.445,2.445,382000002.0
2007-06-12 08:50:00,2.445,2.4452,2.4449,2.4452,467599997.0
2007-06-12 08:51:00,2.44505,2.4453,2.4448,2.445,481000000.0
2007-06-12 08:52:00,2.4449,2.4452,2.4447,2.4448,439400001.0
2007-06-12 08:53:00,2.4448,2.4451,2.4448,2.4449,499400000.0
2007-06-12 08:54:00,2.445,2.4452,2.4449,2.4452,419700000.0
2007-06-12 08:55:00,2.4452,2.4453,2.4447,2.4447,641300003.0
2007-06-12 08:56:00,2.4446,2.4448,2.44455,2.4446,231600000.0
2007-06-12 08:57:00,2.4445,2.4446,2.4444,2.4445,530499999.0
2007-06-12 08:58:00,2.4445,2.4447,2.4445,2.4445,539500000.0
2007-06-12 08:59:00,2.4445,2.4447,2.4445,2.4445,655599998.0
2007-06-12 09:00:00,2.4445,2.445,2.4445,2.445,564600000.0
2007-06-12 09:01:00,2.44495,2.4451,2.4449,2.445,540100000.0
2007-06-12 09:02:00,2.4451,2.4451,2.4449,2.445,326000000.0
2007-06-12 09:03:00,2.4449,2.4449,2.4447,2.4447,223000000.0
2007-06-12 09:04:00,2.4447,2.445,2.4444,2.4447,594600000.0
2007-06-12 09:05:00,2.4447,2.4448,2.4447,2.4447,172800000.0
2007-06-12 09:06:00,2.4447,2.4451,2.4447,2.4448,240600000.0
2007-06-12 09:07:00,2.44485,2.445,2.4447,2.4447,198300000.0
2007-06-12 09:08:00,2.4447,2.4447,2.4445,2.4447,79600000.0
2007-06-12 09:09:00,2.4447,2.4449,2.4446,2.4448,346499999.0
2007-06-12 09:10:00,2.4449,2.4451,2.4447,2.4451,418399998.0
2007-06-12 09:11:00,2.445,2.4451,2.4448,2.445,319200001.0
2007-06-12 09:12:00,2.445,2.445,2.4448,2.4448,388900000.0
2007-06-12 09:13:00,2.4449,2.4449,2.4446,2.4448,305300000.0
2007-06-12 09:14:00,2.4448,2.4448,2.4446,2.4447,181199999.0
2007-06-12 09:15:00,2.4443,2.4445,2.44415,2.4443,289000000.0
2007-06-12 09:16:00,2.4445,2.4445,2.444,2.4443,268700000.0
2007-06-12 09:17:00,2.4443,2.4443,2.44425,2.44425,103200000.0
2007-06-12 09:18:00,2.4444,2.4449,2.4442,2.44475,804700000.0
2007-06-12 09:19:00,2.44475,2.4448,2.4443,2.44465,464200000.0
2007-06-12 09:20:00,2.44465,2.4453,2.4446,2.44515,646700000.0
2007-06-12 09:21:00,2.4452,2.4455,2.44495,2.4453,409500000.0
2007-06-12 09:22:00,2.4453,2.4454,2.445,2.44505,531100000.0
2007-06-12 09:23:00,2.44505,2.4455,2.44505,2.4453,233400000.0
2007-06-12 09:24:00,2.4453,2.4455,2.4453,2.4454,166000000.0
2007-06-12 09:25:00,2.4454,2.4455,2.4453,2.4455,207800000.0
2007-06-12 09:26:00,2.4455,2.4455,2.4453,2.4453,15200000.0
2007-06-12 09:27:00,2.4453,2.4453,2.445,2.4451,53200000.0
2007-06-12 09:28:00,2.4451,2.4455,2.445,2.4453,185200000.0
2007-06-12 09:29:00,2.4453,2.4453,2.4451,2.4452,39200000.0
2007-06-12 09:30:00,2.4453,2.4458,2.4453,2.4455,161700000.0
2007-06-12 09:31:00,2.4456,2.4458,2.44555,2.4456,239700000.0
2007-06-12 09:32:00,2.4456,2.4459,2.4454,2.4456,413499999.0
2007-06-12 09:33:00,2.4456,2.4457,2.4451,2.4452,717799999.0
2007-06-12 09:34:00,2.44525,2.4456,2.44525,2.44545,264500000.0
2007-06-12 09:35:00,2.44545,2.44545,2.4452,2.44545,227900000.0
2007-06-12 09:36:00,2.44545,2.4456,2.4452,2.4454,336800000.0
2007-06-12 09:37:00,2.4454,2.4457,2.4454,2.4456,169900000.0
2007-06-12 09:38:00,2.4456,2.4462,2.4456,2.4462,736900000.0
2007-06-12 09:39:00,2.4462,2.4464,2.4459,2.446,956100002.0
2007-06-12 09:40:00,2.446,2.4461,2.44575,2.44595,336200000.0
2007-06-12 09:41:00,2.4459,2.446,2.4456,2.4457,414500000.0
2007-06-12 09:42:00,2.4457,2.4458,2.4454,2.44575,334900000.0
2007-06-12 09:43:00,2.4458,2.4459,2.4454,2.44565,610400002.0
2007-06-12 09:44:00,2.4456,2.4464,2.4456,2.4459,531600000.0
2007-06-12 09:45:00,2.4459,2.4461,2.4458,2.446,407500000.0
2007-06-12 09:46:00,2.446,2.44625,2.4459,2.4462,262400000.0
2007-06-12 09:47:00,2.4462,2.4464,2.4461,2.4461,313199997.0
2007-06-12 09:48:00,2.4461,2.44665,2.4461,2.4464,403100000.0
2007-06-12 09:49:00,2.4464,2.447,2.4463,2.44685,379200000.0
2007-06-12 09:50:00,2.447,2.4474,2.4458,2.446,734999999.0
2007-06-12 09:51:00,2.446,2.4462,2.4457,2.4462,300200000.0
2007-06-12 09:52:00,2.4462,2.4465,2.4461,2.4464,452100000.0
2007-06-12 09:53:00,2.44645,2.4475,2.4464,2.4473,411200000.0
2007-06-12 09:54:00,2.4473,2.4479,2.4471,2.4473,791800001.0
2007-06-12 09:55:00,2.44715,2.4476,2.44715,2.4473,860300000.0
2007-06-12 09:56:00,2.4473,2.4474,2.44705,2.44725,355900000.0
2007-06-12 09:57:00,2.44725,2.4473,2.447,2.4471,381800000.0
2007-06-12 09:58:00,2.44715,2.4472,2.4464,2.4469,583600000.0
2007-06-12 09:59:00,2.4469,2.4472,2.4467,2.4469,457800001.0
2007-06-12 10:00:00,2.4469,2.4471,2.4465,2.447,566499998.0
2007-06-12 10:01:00,2.447,2.4475,2.4467,2.447,426299998.0
2007-06-12 10:02:00,2.4469,2.4472,2.4468,2.4472,406000001.0
2007-06-12 10:03:00,2.4472,2.4473,2.4469,2.44715,331700000.0
2007-06-12 10:04:00,2.4473,2.4473,2.4471,2.4471,66700000.0
2007-06-12 10:05:00,2.447,2.44705,2.4469,2.447,181900000.0
2007-06-12 10:06:00,2.4469,2.44695,2.4468,2.4469,227100000.0
2007-06-12 10:07:00,2.4469,2.4469,2.4465,2.4468,477900000.0
2007-06-12 10:08:00,2.4468,2.447,2.4465,2.4469,455799999.0
2007-06-12 10:09:00,2.4469,2.4471,2.4466,2.4469,413400002.0
2007-06-12 10:10:00,2.4468,2.4475,2.4467,2.4475,209100000.0
2007-06-12 10:11:00,2.4473,2.4475,2.4472,2.4475,628200000.0
2007-06-12 10:12:00,2.4475,2.4475,2.4472,2.4474,328800000.0
2007-06-12 10:13:00,2.4474,2.4474,2.447,2.44715,263400000.0
2007-06-12 10:14:00,2.44715,2.44735,2.4471,2.4473,310900000.0
2007-06-12 10:15:00,2.44725,2.4474,2.4464,2.447,659400000.0
2007-06-12 10:16:00,2.447,2.4473,2.4464,2.4473,615899999.0
2007-06-12 10:17:00,2.44735,2.4477,2.44705,2.44715,895299999.0
2007-06-12 10:18:00,2.4472,2.4477,2.4471,2.4475,166700000.0
2007-06-12 10:19:00,2.4475,2.4477,2.4475,2.4476,72200000.0
2007-06-12 10:20:00,2.4476,2.4477,2.447,2.4472,176200001.0
2007-06-12 10:21:00,2.4472,2.4472,2.4469,2.447,442100000.0
2007-06-12 10:22:00,2.44695,2.4471,2.4468,2.4471,362100000.0
2007-06-12 10:23:00,2.447,2.44705,2.44645,2.4465,567500000.0
2007-06-12 10:24:00,2.4466,2.44675,2.4464,2.4467,426400000.0
2007-06-12 10:25:00,2.4467,2.4468,2.4463,2.4466,473200002.0
2007-06-12 10:26:00,2.4466,2.4472,2.4465,2.44695,391600000.0
2007-06-12 10:27:00,2.44695,2.44735,2.4467,2.44735,631300000.0
2007-06-12 10:28:00,2.4473,2.4477,2.447,2.4471,699600002.0
2007-06-12 10:29:00,2.4473,2.44805,2.4471,2.4473,360600000.0
2007-06-12 10:30:00,2.4473,2.4474,2.4446,2.4466,897899998.0
2007-06-12 10:31:00,2.4466,2.4466,2.4453,2.4456,584000000.0
2007-06-12 10:32:00,2.44555,2.446,2.44535,2.44535,572300000.0
2007-06-12 10:33:00,2.4454,2.4459,2.4451,2.44565,1043400003.0
2007-06-12 10:34:00,2.4456,2.4459,2.4442,2.4442,962800002.0
2007-06-12 10:35:00,2.4442,2.4453,2.4441,2.4453,1248200000.0
2007-06-12 10:36:00,2.4452,2.4452,2.4446,2.4448,719500001.0
2007-06-12 10:37:00,2.4448,2.4452,2.4446,2.4452,563200001.0
2007-06-12 10:38:00,2.4449,2.4452,2.4446,2.4447,418700000.0
2007-06-12 10:39:00,2.44455,2.4448,2.4438,2.4444,769600003.0
2007-06-12 10:40:00,2.4444,2.4446,2.44395,2.4445,598399998.0
2007-06-12 10:41:00,2.4445,2.44475,2.4442,2.4445,1072499995.0
2007-06-12 10:42:00,2.4445,2.4445,2.4441,2.4442,597800000.0
2007-06-12 10:43:00,2.4442,2.4442,2.4438,2.4438,391700000.0
2007-06-12 10:44:00,2.4439,2.4441,2.4434,2.4439,866699997.0
2007-06-12 10:45:00,2.4439,2.4444,2.4439,2.4444,758599995.0
2007-06-12 10:46:00,2.4444,2.4449,2.4444,2.44465,646299999.0
2007-06-12 10:47:00,2.44465,2.445,2.44465,2.4449,270800000.0
2007-06-12 10:48:00,2.4449,2.4453,2.4449,2.4452,726700000.0
2007-06-12 10:49:00,2.4452,2.4452,2.445,2.4452,413300000.0
2007-06-12 10:50:00,2.4452,2.4452,2.4446,2.4447,816100000.0
2007-06-12 10:51:00,2.4448,2.4451,2.4447,2.4448,385299999.0
2007-06-12 10:52:00,2.4448,2.4454,2.4446,2.44495,1239200000.0
2007-06-12 10:53:00,2.44485,2.44575,2.4447,2.4457,685300000.0
2007-06-12 10:54:00,2.4457,2.446,2.4456,2.4459,487300000.0
2007-06-12 10:55:00,2.4459,2.4459,2.4457,2.4458,335400000.0
2007-06-12 10:56:00,2.4458,2.4461,2.44565,2.4457,311200000.0
2007-06-12 10:57:00,2.4456,2.4467,2.4456,2.44635,982500002.0
2007-06-12 10:58:00,2.4466,2.447,2.4464,2.4467,494899999.0
2007-06-12 10:59:00,2.4467,2.4471,2.4466,2.4469,453399999.0
2007-06-12 11:00:00,2.44675,2.4473,2.44675,2.4472,349000000.0
2007-06-12 11:01:00,2.4473,2.4475,2.447,2.4471,517100001.0
2007-06-12 11:02:00,2.4471,2.4473,2.447,2.447,166300000.0
2007-06-12 11:03:00,2.447,2.447,2.4465,2.44665,274100001.0
2007-06-12 11:04:00,2.44665,2.4477,2.4466,2.4476,284400000.0
2007-06-12 11:05:00,2.4475,2.4477,2.4473,2.4474,266200000.0
2007-06-12 11:06:00,2.4474,2.4474,2.44695,2.447,170500000.0
2007-06-12 11:07:00,2.447,2.4471,2.447,2.4471,146200000.0
2007-06-12 11:08:00,2.4471,2.4474,2.447,2.4471,490700002.0
2007-06-12 11:09:00,2.4472,2.4474,2.4471,2.4473,219000000.0
2007-06-12 11:10:00,2.4473,2.4474,2.447,2.4473,616200003.0
2007-06-12 11:11:00,2.4473,2.4476,2.4472,2.4473,344299999.0
2007-06-12 11:12:00,2.4473,2.4474,2.44695,2.4471,299899997.0
2007-06-12 11:13:00,2.4471,2.4471,2.4467,2.4469,484700002.0
2007-06-12 11:14:00,2.4468,2.4471,2.4466,2.4469,466900000.0
2007-06-12 11:15:00,2.4469,2.4471,2.4468,2.4471,316700000.0
2007-06-12 11:16:00,2.4471,2.4475,2.447,2.4472,269000000.0
2007-06-12 11:17:00,2.4475,2.4475,2.4472,2.4473,193900000.0
2007-06-12 11:18:00,2.4473,2.44735,2.4468,2.4473,340500002.0
2007-06-12 11:19:00,2.4473,2.4473,2.4472,2.44725,350200000.0
2007-06-12 11:20:00,2.4473,2.4475,2.4473,2.4474,114100000.0
2007-06-12 11:21:00,2.4474,2.4477,2.4474,2.4475,312300000.0
2007-06-12 11:22:00,2.4475,2.4475,2.4471,2.4473,278500000.0
2007-06-12 11:23:00,2.4473,2.4473,2.4472,2.4473,173300000.0
2007-06-12 11:24:00,2.4473,2.4474,2.4473,2.4473,78500000.0
2007-06-12 11:25:00,2.4474,2.44755,2.4474,2.4474,44300000.0
2007-06-12 11:26:00,2.4474,2.4474,2.4472,2.4473,159200000.0
2007-06-12 11:27:00,2.4472,2.4473,2.4468,2.4468,281800000.0
2007-06-12 11:28:00,2.4468,2.447,2.4467,2.4467,280700000.0
2007-06-12 11:29:00,2.4467,2.4468,2.4465,2.4465,416699994.0
2007-06-12 11:30:00,2.4465,2.4472,2.4464,2.4469,318700001.0
2007-06-12 11:31:00,2.4469,2.4471,2.4469,2.447,322500000.0
2007-06-12 11:32:00,2.447,2.447,2.4468,2.447,159800000.0
2007-06-12 11:33:00,2.447,2.4472,2.447,2.4472,247900000.0
2007-06-12 11:34:00,2.4472,2.4473,2.447,2.447,853200001.0
2007-06-12 11:35:00,2.44705,2.4475,2.447,2.4472,238500000.0
2007-06-12 11:36:00,2.4472,2.4472,2.4468,2.4469,358400000.0
2007-06-12 11:37:00,2.4469,2.4469,2.4466,2.4466,199100000.0
2007-06-12 11:38:00,2.4466,2.4469,2.4466,2.4468,242700000.0
2007-06-12 11:39:00,2.4467,2.4468,2.4465,2.4465,326600000.0
2007-06-12 11:40:00,2.4465,2.447,2.4465,2.44685,340100000.0
2007-06-12 11:41:00,2.4469,2.4473,2.4468,2.4471,439200000.0
2007-06-12 11:42:00,2.4471,2.4472,2.4467,2.4468,391700001.0
2007-06-12 11:43:00,2.4468,2.4469,2.4468,2.4469,60800000.0
2007-06-12 11:44:00,2.4469,2.447,2.4467,2.4468,185100000.0
2007-06-12 11:45:00,2.4468,2.4468,2.4467,2.4467,127700000.0
2007-06-12 11:46:00,2.4467,2.4467,2.4466,2.4466,56100000.0
2007-06-12 11:47:00,2.4466,2.4466,2.446,2.4462,341900000.0
2007-06-12 11:48:00,2.44615,2.4463,2.446,2.446,102000000.0
2007-06-12 11:49:00,2.446,2.4464,2.446,2.446,314200000.0
2007-06-12 11:50:00,2.4461,2.4462,2.4459,2.44595,161800000.0
2007-06-12 11:51:00,2.4461,2.4461,2.4459,2.446,599899997.0
2007-06-12 11:52:00,2.4462,2.4464,2.4461,2.4462,432499999.0
2007-06-12 11:53:00,2.4462,2.4462,2.4461,2.4462,164000000.0
2007-06-12 11:54:00,2.4462,2.4462,2.4461,2.4462,101700000.0
2007-06-12 11:55:00,2.4462,2.4463,2.446,2.446,504000000.0
2007-06-12 11:56:00,2.4461,2.4461,2.4458,2.446,450200000.0
2007-06-12 11:57:00,2.446,2.4461,2.4459,2.4459,420400001.0
2007-06-12 11:58:00,2.4459,2.446,2.4454,2.4459,314699999.0
2007-06-12 11:59:00,2.446,2.446,2.4457,2.446,98500000.0
2007-06-12 12:00:00,2.4459,2.4463,2.4459,2.4462,112400000.0
2007-06-12 12:01:00,2.4463,2.4464,2.4461,2.4463,113500000.0
2007-06-12 12:02:00,2.4463,2.4467,2.4463,2.4467,230399999.0
2007-06-12 12:03:00,2.4467,2.4469,2.4467,2.4469,91100000.0
2007-06-12 12:04:00,2.4469,2.4469,2.4466,2.4467,128500000.0
2007-06-12 12:05:00,2.4467,2.4469,2.4465,2.44665,263099999.0
2007-06-12 12:06:00,2.4467,2.4469,2.4466,2.44685,131200000.0
2007-06-12 12:07:00,2.4469,2.4469,2.4467,2.4469,429600000.0
2007-06-12 12:08:00,2.4468,2.4471,2.4467,2.447,711500001.0
2007-06-12 12:09:00,2.4471,2.4479,2.447,2.4478,472400000.0
2007-06-12 12:10:00,2.4478,2.4483,2.4476,2.44825,366700001.0
2007-06-12 12:11:00,2.4483,2.4484,2.4474,2.4475,697600002.0
2007-06-12 12:12:00,2.4476,2.4477,2.4473,2.44755,573100001.0
2007-06-12 12:13:00,2.44755,2.4476,2.4474,2.4476,282300000.0
2007-06-12 12:14:00,2.4476,2.4478,2.4474,2.4476,392200000.0
2007-06-12 12:15:00,2.4476,2.4478,2.4472,2.4473,347400000.0
2007-06-12 12:16:00,2.4473,2.4475,2.4471,2.4472,337800000.0
2007-06-12 12:17:00,2.4471,2.4474,2.447,2.4472,490800000.0
2007-06-12 12:18:00,2.44725,2.4474,2.4471,2.4474,441800000.0
2007-06-12 12:19:00,2.4474,2.4479,2.4474,2.4478,234800000.0
2007-06-12 12:20:00,2.4478,2.4484,2.4477,2.4479,541300000.0
2007-06-12 12:21:00,2.4479,2.4487,2.4477,2.4484,533900000.0
2007-06-12 12:22:00,2.4484,2.4485,2.448,2.4481,651300000.0
2007-06-12 12:23:00,2.448,2.4482,2.44775,2.448,535700000.0
2007-06-12 12:24:00,2.448,2.448,2.4475,2.4475,252400001.0
2007-06-12 12:25:00,2.4475,2.4476,2.4474,2.4474,188000000.0
2007-06-12 12:26:00,2.4474,2.4475,2.4473,2.4475,282300000.0
2007-06-12 12:27:00,2.4475,2.4476,2.4474,2.4474,212000000.0
2007-06-12 12:28:00,2.4474,2.4475,2.4471,2.4471,142300000.0
2007-06-12 12:29:00,2.4471,2.4476,2.4471,2.4474,179000000.0
2007-06-12 12:30:00,2.4474,2.4475,2.44725,2.4474,104600000.0
2007-06-12 12:31:00,2.4474,2.4474,2.4472,2.4472,84500000.0
2007-06-12 12:32:00,2.4472,2.4477,2.4472,2.4476,413799999.0
2007-06-12 12:33:00,2.4475,2.4478,2.4474,2.4477,708700002.0
2007-06-12 12:34:00,2.4477,2.448,2.4476,2.4477,370900000.0
2007-06-12 12:35:00,2.4477,2.448,2.4475,2.448,381300001.0
2007-06-12 12:36:00,2.448,2.44825,2.4475,2.448,742000000.0
2007-06-12 12:37:00,2.448,2.448,2.4477,2.4478,348600000.0
2007-06-12 12:38:00,2.4477,2.4478,2.44745,2.4476,341800000.0
2007-06-12 12:39:00,2.4476,2.4477,2.4473,2.4475,506100000.0
2007-06-12 12:40:00,2.4474,2.4478,2.4472,2.4477,420200000.0
2007-06-12 12:41:00,2.4476,2.4478,2.44725,2.4473,363400000.0
2007-06-12 12:42:00,2.4474,2.4476,2.44725,2.44755,403600000.0
2007-06-12 12:43:00,2.44755,2.4477,2.4474,2.44755,454900000.0
2007-06-12 12:44:00,2.44755,2.4478,2.4472,2.4476,507400000.0
2007-06-12 12:45:00,2.4476,2.4477,2.4474,2.4475,287100001.0
2007-06-12 12:46:00,2.4475,2.4475,2.4472,2.4474,174300000.0
2007-06-12 12:47:00,2.4474,2.4475,2.4467,2.4467,966899994.0
2007-06-12 12:48:00,2.4468,2.447,2.4467,2.447,368000000.0
2007-06-12 12:49:00,2.44695,2.4472,2.4469,2.447,126800000.0
2007-06-12 12:50:00,2.447,2.4471,2.4468,2.4469,346700000.0
2007-06-12 12:51:00,2.4469,2.4471,2.4467,2.4471,394500002.0
2007-06-12 12:52:00,2.4471,2.4475,2.4471,2.4475,205600000.0
2007-06-12 12:53:00,2.4474,2.4475,2.4473,2.44735,89400000.0
2007-06-12 12:54:00,2.4475,2.4476,2.4473,2.4473,71600000.0
2007-06-12 12:55:00,2.4473,2.4475,2.447,2.4473,379499999.0
2007-06-12 12:56:00,2.4474,2.4478,2.4473,2.4475,443099999.0
2007-06-12 12:57:00,2.4475,2.4478,2.4473,2.4478,392600000.0
2007-06-12 12:58:00,2.4478,2.4478,2.4471,2.4474,558699999.0
2007-06-12 12:59:00,2.4473,2.4479,2.4473,2.4479,429700000.0
2007-06-12 13:00:00,2.4479,2.4482,2.4477,2.44815,710400001.0
2007-06-12 13:01:00,2.448,2.4483,2.4479,2.4482,637300002.0
2007-06-12 13:02:00,2.4482,2.4482,2.4479,2.44805,301600000.0
2007-06-12 13:03:00,2.4481,2.44815,2.44785,2.448,376700000.0
2007-06-12 13:04:00,2.448,2.4482,2.4479,2.448,298199999.0
2007-06-12 13:05:00,2.4481,2.4485,2.4481,2.4483,856500000.0
2007-06-12 13:06:00,2.4483,2.44835,2.44805,2.4481,306100000.0
2007-06-12 13:07:00,2.4481,2.44825,2.4481,2.44825,48500000.0
2007-06-12 13:08:00,2.44825,2.4483,2.4481,2.4482,115300000.0
2007-06-12 13:09:00,2.4482,2.44905,2.4482,2.44885,370200000.0
2007-06-12 13:10:00,2.44885,2.4489,2.4486,2.4486,245200000.0
2007-06-12 13:11:00,2.4486,2.4487,2.4485,2.44855,284800000.0
2007-06-12 13:12:00,2.44855,2.4487,2.44825,2.44825,243200000.0
2007-06-12 13:13:00,2.4483,2.4485,2.4481,2.4482,460600000.0
2007-06-12 13:14:00,2.4481,2.4485,2.4481,2.4483,412400000.0
2007-06-12 13:15:00,2.4482,2.44825,2.44785,2.448,338600000.0
2007-06-12 13:16:00,2.4479,2.448,2.4477,2.4478,558600000.0
2007-06-12 13:17:00,2.4478,2.4479,2.447,2.4471,852200000.0
2007-06-12 13:18:00,2.4471,2.4475,2.447,2.4475,439300000.0
2007-06-12 13:19:00,2.4475,2.4477,2.4473,2.4475,567900000.0
2007-06-12 13:20:00,2.4475,2.4478,2.4475,2.4478,327700000.0
2007-06-12 13:21:00,2.4478,2.4479,2.4474,2.4474,478300000.0
2007-06-12 13:22:00,2.4474,2.4475,2.4471,2.44725,470100003.0
2007-06-12 13:23:00,2.44725,2.4475,2.4468,2.4469,835199999.0
2007-06-12 13:24:00,2.4469,2.4471,2.4468,2.4469,508000002.0
2007-06-12 13:25:00,2.447,2.447,2.4468,2.4469,313000000.0
2007-06-12 13:26:00,2.4469,2.4469,2.44665,2.4468,392100000.0
2007-06-12 13:27:00,2.4468,2.4468,2.4463,2.4467,370100000.0
2007-06-12 13:28:00,2.4467,2.4471,2.4467,2.447,320200000.0
2007-06-12 13:29:00,2.447,2.4473,2.447,2.4471,591000000.0
2007-06-12 13:30:00,2.4471,2.4474,2.4467,2.4467,715500000.0
2007-06-12 13:31:00,2.44665,2.4469,2.44655,2.4466,496300001.0
2007-06-12 13:32:00,2.4466,2.4471,2.4465,2.4466,522900002.0
2007-06-12 13:33:00,2.4466,2.4468,2.4465,2.4466,274300000.0
2007-06-12 13:34:00,2.4466,2.4466,2.4465,2.4466,119800000.0
2007-06-12 13:35:00,2.4466,2.4467,2.44655,2.44655,68800000.0
2007-06-12 13:36:00,2.44655,2.4467,2.4464,2.4464,198900000.0
2007-06-12 13:37:00,2.4465,2.4467,2.4464,2.4466,374200000.0
2007-06-12 13:38:00,2.4466,2.447,2.4466,2.4468,292200000.0
2007-06-12 13:39:00,2.4468,2.447,2.4468,2.4468,295900000.0
2007-06-12 13:40:00,2.4468,2.4473,2.4467,2.4473,436900001.0
2007-06-12 13:41:00,2.4473,2.4477,2.4473,2.4477,245100000.0
2007-06-12 13:42:00,2.4477,2.4479,2.4473,2.4479,211800000.0
2007-06-12 13:43:00,2.4478,2.4482,2.4477,2.4481,950400000.0
2007-06-12 13:44:00,2.448,2.4482,2.4477,2.4478,500900000.0
2007-06-12 13:45:00,2.4478,2.4481,2.4478,2.4478,241600000.0
2007-06-12 13:46:00,2.4478,2.4478,2.4475,2.4475,107900000.0
2007-06-12 13:47:00,2.4475,2.4477,2.4473,2.4476,374700000.0
2007-06-12 13:48:00,2.4476,2.4477,2.4474,2.4474,241400000.0
2007-06-12 13:49:00,2.4475,2.4475,2.4472,2.4474,296500001.0
2007-06-12 13:50:00,2.4474,2.4475,2.4473,2.4473,102000000.0
2007-06-12 13:51:00,2.4473,2.4473,2.447,2.4472,193500000.0
2007-06-12 13:52:00,2.4472,2.4475,2.4472,2.4475,588400009.0
2007-06-12 13:53:00,2.4475,2.4477,2.4475,2.4476,185100000.0
2007-06-12 13:54:00,2.4475,2.4475,2.4472,2.4475,325900000.0
2007-06-12 13:55:00,2.4474,2.4478,2.4474,2.4476,395299998.0
2007-06-12 13:56:00,2.4476,2.4477,2.4474,2.4475,104300000.0
2007-06-12 13:57:00,2.4475,2.4479,2.4475,2.4476,266199999.0
2007-06-12 13:58:00,2.4475,2.4477,2.4471,2.4472,723800000.0
2007-06-12 13:59:00,2.4473,2.4476,2.4471,2.4471,422600000.0
2007-06-12 14:00:00,2.4471,2.4471,2.447,2.4471,93800000.0
2007-06-12 14:01:00,2.447,2.4471,2.4466,2.4466,855499998.0
2007-06-12 14:02:00,2.4466,2.4468,2.4462,2.4464,462599996.0
2007-06-12 14:03:00,2.4466,2.4472,2.4464,2.4472,260699998.0
2007-06-12 14:04:00,2.4472,2.4472,2.447,2.4472,249200000.0
2007-06-12 14:05:00,2.4472,2.4472,2.447,2.447,264600000.0
2007-06-12 14:06:00,2.447,2.447,2.447,2.447,174000000.0
2007-06-12 14:07:00,2.447,2.4474,2.4469,2.4474,268200000.0
2007-06-12 14:08:00,2.4474,2.4483,2.4474,2.4482,505500000.0
2007-06-12 14:09:00,2.4482,2.4483,2.4479,2.4481,254300000.0
2007-06-12 14:10:00,2.4481,2.4484,2.448,2.4484,328400000.0
2007-06-12 14:11:00,2.4484,2.4486,2.4483,2.4483,326500000.0
2007-06-12 14:12:00,2.4483,2.4488,2.4482,2.4488,415600000.0
2007-06-12 14:13:00,2.4488,2.4488,2.4485,2.4486,231200000.0
2007-06-12 14:14:00,2.4486,2.4489,2.4483,2.4489,346300000.0
2007-06-12 14:15:00,2.4489,2.4489,2.4485,2.4489,310399997.0
2007-06-12 14:16:00,2.4489,2.449,2.4486,2.4486,526700000.0
2007-06-12 14:17:00,2.4486,2.449,2.4486,2.449,217500000.0
2007-06-12 14:18:00,2.449,2.4492,2.4489,2.4491,202800000.0
2007-06-12 14:19:00,2.4491,2.44945,2.449,2.4493,541899999.0
2007-06-12 14:20:00,2.4492,2.4494,2.44895,2.4494,414699999.0
2007-06-12 14:21:00,2.4494,2.4496,2.44925,2.4494,215900000.0
2007-06-12 14:22:00,2.4493,2.4496,2.4493,2.4494,217100000.0
2007-06-12 14:23:00,2.44945,2.4499,2.44945,2.4497,553900000.0
2007-06-12 14:24:00,2.4497,2.4498,2.4494,2.4496,506300000.0
2007-06-12 14:25:00,2.4496,2.4497,2.4494,2.4495,307200000.0
2007-06-12 14:26:00,2.4495,2.4497,2.4493,2.44945,444000002.0
2007-06-12 14:27:00,2.4494,2.4494,2.4491,2.4491,332399999.0
2007-06-12 14:28:00,2.4491,2.4492,2.449,2.449,324800000.0
2007-06-12 14:29:00,2.4489,2.449,2.4485,2.44865,287400000.0
2007-06-12 14:30:00,2.44865,2.4489,2.4486,2.4486,170200000.0
2007-06-12 14:31:00,2.4486,2.449,2.4485,2.449,236100000.0
2007-06-12 14:32:00,2.449,2.4492,2.4489,2.44905,284000000.0
2007-06-12 14:33:00,2.4491,2.4493,2.4489,2.4491,269699999.0
2007-06-12 14:34:00,2.4491,2.4491,2.4489,2.4491,279100000.0
2007-06-12 14:35:00,2.4491,2.4495,2.4489,2.4491,684399998.0
2007-06-12 14:36:00,2.4491,2.4496,2.4491,2.44955,378400000.0
2007-06-12 14:37:00,2.44955,2.4496,2.4492,2.4492,466400000.0
2007-06-12 14:38:00,2.4492,2.44935,2.449,2.4492,437600000.0
2007-06-12 14:39:00,2.4492,2.4492,2.4485,2.4488,440599998.0
2007-06-12 14:40:00,2.44875,2.4488,2.4482,2.4485,553000000.0
2007-06-12 14:41:00,2.4485,2.4486,2.4478,2.4478,704899996.0
2007-06-12 14:42:00,2.4478,2.4482,2.4478,2.4481,1190499996.0
2007-06-12 14:43:00,2.448,2.4483,2.448,2.4481,276000000.0
2007-06-12 14:44:00,2.4482,2.4483,2.44805,2.4483,395300000.0
2007-06-12 14:45:00,2.4483,2.449,2.4482,2.4489,508100000.0
2007-06-12 14:46:00,2.4488,2.4491,2.4485,2.4487,944600003.0
2007-06-12 14:47:00,2.4487,2.4491,2.4485,2.449,591600004.0
2007-06-12 14:48:00,2.4489,2.4491,2.4488,2.44895,315300000.0
2007-06-12 14:49:00,2.4489,2.4491,2.44875,2.4491,362700000.0
2007-06-12 14:50:00,2.4491,2.4493,2.4489,2.4492,454100000.0
2007-06-12 14:51:00,2.4491,2.4491,2.4489,2.4491,422300002.0
2007-06-12 14:52:00,2.4491,2.4493,2.449,2.4491,388600000.0
2007-06-12 14:53:00,2.44915,2.4495,2.4489,2.449,738399998.0
2007-06-12 14:54:00,2.449,2.4492,2.4485,2.4487,894000000.0
2007-06-12 14:55:00,2.4487,2.44895,2.44865,2.4487,450399998.0
2007-06-12 14:56:00,2.4487,2.4489,2.4486,2.4486,677000000.0
2007-06-12 14:57:00,2.4486,2.449,2.4486,2.44875,503100000.0
2007-06-12 14:58:00,2.44875,2.449,2.4486,2.4488,409900000.0
2007-06-12 14:59:00,2.4488,2.4488,2.4485,2.4486,326800000.0
2007-06-12 15:00:00,2.4486,2.4486,2.4481,2.4483,393900002.0
2007-06-12 15:01:00,2.4483,2.4483,2.44765,2.4477,377899998.0
2007-06-12 15:02:00,2.44765,2.4481,2.44765,2.448,533400004.0
2007-06-12 15:03:00,2.4481,2.4484,2.448,2.4483,368100000.0
2007-06-12 15:04:00,2.4484,2.4488,2.4483,2.44865,549800000.0
2007-06-12 15:05:00,2.4486,2.4491,2.4486,2.449,414100000.0
2007-06-12 15:06:00,2.4489,2.4491,2.4486,2.4488,453099999.0
2007-06-12 15:07:00,2.4487,2.449,2.4486,2.4489,510000001.0
2007-06-12 15:08:00,2.4489,2.44895,2.4486,2.4487,347999999.0
2007-06-12 15:09:00,2.4488,2.4489,2.4487,2.4487,140300000.0
2007-06-12 15:10:00,2.4487,2.4487,2.4483,2.44845,809299996.0
2007-06-12 15:11:00,2.44845,2.44845,2.4483,2.4483,374500000.0
2007-06-12 15:12:00,2.4483,2.44845,2.4481,2.4483,658800000.0
2007-06-12 15:13:00,2.4483,2.4485,2.4482,2.4483,295300000.0
2007-06-12 15:14:00,2.4483,2.4485,2.4483,2.4484,243400000.0
2007-06-12 15:15:00,2.4484,2.4487,2.4483,2.4485,793899993.0
2007-06-12 15:16:00,2.4485,2.4487,2.4485,2.4487,77600000.0
2007-06-12 15:17:00,2.4487,2.4489,2.4484,2.4487,400400000.0
2007-06-12 15:18:00,2.4487,2.4489,2.44855,2.4488,198100000.0
2007-06-12 15:19:00,2.4487,2.44905,2.4485,2.449,1035799996.0
2007-06-12 15:20:00,2.44895,2.4491,2.4487,2.4488,741799995.0
2007-06-12 15:21:00,2.4488,2.449,2.4485,2.4487,684499999.0
2007-06-12 15:22:00,2.4487,2.4492,2.4485,2.44905,733100000.0
2007-06-12 15:23:00,2.44905,2.4493,2.4488,2.44885,669300004.0
2007-06-12 15:24:00,2.4488,2.449,2.44855,2.4488,768100004.0
2007-06-12 15:25:00,2.4488,2.4492,2.4486,2.4488,609100000.0
2007-06-12 15:26:00,2.4488,2.4491,2.4486,2.4489,687500000.0
2007-06-12 15:27:00,2.449,2.4492,2.4488,2.4488,235500000.0
2007-06-12 15:28:00,2.4488,2.449,2.4488,2.4489,144600000.0
2007-06-12 15:29:00,2.449,2.4492,2.4488,2.4489,392099998.0
2007-06-12 15:30:00,2.4489,2.4491,2.4487,2.4487,448700000.0
2007-06-12 15:31:00,2.4487,2.449,2.4487,2.4488,271600000.0
2007-06-12 15:32:00,2.4487,2.4492,2.4487,2.449,357200000.0
2007-06-12 15:33:00,2.449,2.4491,2.4488,2.449,498200000.0
2007-06-12 15:34:00,2.4489,2.449,2.4488,2.4488,426500000.0
2007-06-12 15:35:00,2.4488,2.4492,2.4488,2.4491,240600000.0
2007-06-12 15:36:00,2.4491,2.44915,2.4489,2.44895,220000000.0
2007-06-12 15:37:00,2.44895,2.4491,2.4488,2.44895,151100000.0
2007-06-12 15:38:00,2.44895,2.4491,2.44875,2.44875,279200000.0
2007-06-12 15:39:00,2.4488,2.4489,2.4487,2.4489,134800000.0
2007-06-12 15:40:00,2.4489,2.4489,2.4486,2.4488,306500000.0
2007-06-12 15:41:00,2.4488,2.4488,2.4487,2.4488,52800000.0
2007-06-12 15:42:00,2.4488,2.4488,2.4485,2.4486,159200000.0
2007-06-12 15:43:00,2.4486,2.4487,2.4483,2.4483,488499997.0
2007-06-12 15:44:00,2.4483,2.4489,2.4483,2.4487,316200000.0
2007-06-12 15:45:00,2.4487,2.449,2.4485,2.4485,527099998.0
2007-06-12 15:46:00,2.4485,2.4489,2.4485,2.4487,232400000.0
2007-06-12 15:47:00,2.4487,2.4489,2.4486,2.44875,185900000.0
2007-06-12 15:48:00,2.4487,2.449,2.4485,2.4486,583699996.0
2007-06-12 15:49:00,2.4485,2.4488,2.4484,2.4486,410899997.0
2007-06-12 15:50:00,2.4486,2.449,2.4485,2.4486,348400000.0
2007-06-12 15:51:00,2.4488,2.4492,2.4486,2.4492,354400000.0
2007-06-12 15:52:00,2.4492,2.4499,2.449,2.4496,340500000.0
2007-06-12 15:53:00,2.4496,2.4499,2.4493,2.4493,390800000.0
2007-06-12 15:54:00,2.4495,2.4495,2.4493,2.4494,398800000.0
2007-06-12 15:55:00,2.4493,2.4495,2.4491,2.4495,316600000.0
2007-06-12 15:56:00,2.4494,2.4496,2.4492,2.4494,658000000.0
2007-06-12 15:57:00,2.4494,2.4496,2.44925,2.4495,563200000.0
2007-06-12 15:58:00,2.4495,2.4497,2.44905,2.44945,767699998.0
2007-06-12 15:59:00,2.4494,2.4496,2.4492,2.4496,1106399997.0
2007-06-12 16:00:00,2.4496,2.4497,2.4493,2.4494,596600001.0
2007-06-12 16:01:00,2.4494,2.4498,2.44925,2.4494,606900000.0
2007-06-12 16:02:00,2.4496,2.4499,2.4495,2.4498,463699999.0
2007-06-12 16:03:00,2.4497,2.4498,2.4492,2.44945,378600000.0
2007-06-12 16:04:00,2.4494,2.44975,2.4492,2.44955,582699995.0
2007-06-12 16:05:00,2.4495,2.4497,2.4493,2.4495,443399997.0
2007-06-12 16:06:00,2.4495,2.4498,2.4494,2.4497,300800000.0
2007-06-12 16:07:00,2.4499,2.4501,2.4496,2.4497,442000000.0
2007-06-12 16:08:00,2.44965,2.4499,2.4496,2.4498,221200000.0
2007-06-12 16:09:00,2.4498,2.4498,2.4497,2.4497,181600000.0
2007-06-12 16:10:00,2.4498,2.4503,2.4497,2.4501,500700003.0
2007-06-12 16:11:00,2.4501,2.4503,2.45,2.4502,200800000.0
2007-06-12 16:12:00,2.4502,2.4508,2.45,2.4505,435700000.0
2007-06-12 16:13:00,2.4505,2.451,2.4505,2.4508,362000000.0
2007-06-12 16:14:00,2.4508,2.4508,2.4508,2.4508,24000000.0
2007-06-12 16:15:00,2.4507,2.4509,2.4507,2.4508,308300000.0
2007-06-12 16:16:00,2.4508,2.4509,2.4506,2.4506,237200001.0
2007-06-12 16:17:00,2.4506,2.4506,2.4504,2.4504,85600000.0
2007-06-12 16:18:00,2.4504,2.4504,2.4501,2.4501,138800000.0
2007-06-12 16:19:00,2.4501,2.45015,2.4496,2.4496,460400000.0
2007-06-12 16:20:00,2.4496,2.4505,2.4495,2.4503,629000000.0
2007-06-12 16:21:00,2.4503,2.4505,2.4503,2.4503,219000000.0
2007-06-12 16:22:00,2.4505,2.45055,2.4503,2.4503,364700000.0
2007-06-12 16:23:00,2.4504,2.4505,2.45005,2.45035,263700000.0
2007-06-12 16:24:00,2.45045,2.451,2.4503,2.4507,890099993.0
2007-06-12 16:25:00,2.4507,2.451,2.4507,2.4508,389100000.0
2007-06-12 16:26:00,2.4508,2.4509,2.4503,2.45085,551200000.0
2007-06-12 16:27:00,2.45085,2.451,2.4506,2.4508,433400000.0
2007-06-12 16:28:00,2.45075,2.4511,2.4505,2.4509,530700001.0
2007-06-12 16:29:00,2.4509,2.4509,2.4507,2.4509,329100002.0
2007-06-12 16:30:00,2.4509,2.4509,2.45065,2.4508,260800000.0
2007-06-12 16:31:00,2.4508,2.4508,2.4504,2.4504,137200000.0
2007-06-12 16:32:00,2.4504,2.45065,2.4504,2.4504,153600000.0
2007-06-12 16:33:00,2.4504,2.4505,2.45025,2.4505,440199996.0
2007-06-12 16:34:00,2.4504,2.4506,2.4501,2.4501,392899999.0
2007-06-12 16:35:00,2.4501,2.4504,2.4501,2.4503,140800000.0
2007-06-12 16:36:00,2.4503,2.4504,2.45,2.45,163200000.0
2007-06-12 16:37:00,2.4501,2.4502,2.4495,2.4497,460199998.0
2007-06-12 16:38:00,2.4497,2.4501,2.4496,2.4501,490399999.0
2007-06-12 16:39:00,2.45,2.4502,2.45,2.4501,195600000.0
2007-06-12 16:40:00,2.4502,2.4504,2.4501,2.45025,414400000.0
2007-06-12 16:41:00,2.45025,2.4505,2.4502,2.4503,345200000.0
2007-06-12 16:42:00,2.4503,2.4503,2.45,2.4503,282600000.0
2007-06-12 16:43:00,2.4502,2.4503,2.4499,2.4499,546299993.0
2007-06-12 16:44:00,2.45,2.45,2.4496,2.4497,343200000.0
2007-06-12 16:45:00,2.4498,2.4498,2.4495,2.44965,315900000.0
2007-06-12 16:46:00,2.4496,2.4499,2.4495,2.44965,423600000.0
2007-06-12 16:47:00,2.4497,2.4499,2.4496,2.4498,279899997.0
2007-06-12 16:48:00,2.4498,2.4502,2.4498,2.4501,267299999.0
2007-06-12 16:49:00,2.4501,2.4502,2.4499,2.4501,237200000.0
2007-06-12 16:50:00,2.4501,2.4502,2.45,2.4501,247600000.0
2007-06-12 16:51:00,2.4502,2.4502,2.4499,2.45,334500000.0
2007-06-12 16:52:00,2.4501,2.45025,2.4501,2.4502,146000000.0
2007-06-12 16:53:00,2.4502,2.4505,2.4501,2.4504,533900000.0
2007-06-12 16:54:00,2.4504,2.4511,2.4504,2.4511,413400000.0
2007-06-12 16:55:00,2.4511,2.4512,2.45085,2.45105,1015999996.0
2007-06-12 16:56:00,2.4512,2.4519,2.4512,2.4518,544400000.0
2007-06-12 16:57:00,2.4518,2.4523,2.4516,2.45205,526399999.0
2007-06-12 16:58:00,2.4521,2.4524,2.452,2.4524,202200000.0
2007-06-12 16:59:00,2.4524,2.4524,2.4513,2.4515,471099999.0
2007-06-12 17:00:00,2.4513,2.4515,2.451,2.4511,732800002.0
2007-06-12 17:01:00,2.4511,2.4513,2.4508,2.4512,562900001.0
2007-06-12 17:02:00,2.4512,2.4514,2.4512,2.4513,167200000.0
2007-06-12 17:03:00,2.4514,2.4515,2.4512,2.4512,399199999.0
2007-06-12 17:04:00,2.4511,2.4512,2.4509,2.4509,301200000.0
2007-06-12 17:05:00,2.4509,2.451,2.4508,2.4508,216400000.0
2007-06-12 17:06:00,2.4508,2.4509,2.4506,2.4509,162700000.0
2007-06-12 17:07:00,2.45085,2.451,2.4506,2.4507,271400000.0
2007-06-12 17:08:00,2.4507,2.45095,2.4507,2.4507,144200000.0
2007-06-12 17:09:00,2.4507,2.451,2.4507,2.451,140000000.0
2007-06-12 17:10:00,2.4509,2.4509,2.4506,2.4507,317800000.0
2007-06-12 17:11:00,2.4508,2.4509,2.4507,2.4509,215000000.0
2007-06-12 17:12:00,2.4507,2.4509,2.4507,2.4508,198400000.0
2007-06-12 17:13:00,2.4508,2.451,2.4507,2.4507,343200000.0
2007-06-12 17:14:00,2.4507,2.451,2.4507,2.45095,238200000.0
2007-06-12 17:15:00,2.45095,2.4512,2.45085,2.45095,208700000.0
2007-06-12 17:16:00,2.451,2.4514,2.45085,2.45125,173800000.0
2007-06-12 17:17:00,2.4513,2.4516,2.45125,2.4516,58600000.0
2007-06-12 17:18:00,2.4516,2.4516,2.45135,2.4515,307700001.0
2007-06-12 17:19:00,2.45145,2.4518,2.45145,2.4518,141400000.0
2007-06-12 17:20:00,2.4518,2.4518,2.4515,2.4516,172300000.0
2007-06-12 17:21:00,2.4516,2.4516,2.4513,2.4513,193600000.0
2007-06-12 17:22:00,2.4513,2.4518,2.4513,2.4517,414600000.0
2007-06-12 17:23:00,2.4517,2.4519,2.4515,2.45175,244400000.0
2007-06-12 17:24:00,2.4517,2.4519,2.4516,2.45185,244000000.0
2007-06-12 17:25:00,2.4518,2.4523,2.4518,2.4523,285599999.0
2007-06-12 17:26:00,2.4523,2.4526,2.45225,2.4523,193399999.0
2007-06-12 17:27:00,2.4523,2.4525,2.4522,2.4523,210800000.0
2007-06-12 17:28:00,2.4523,2.4525,2.4521,2.4524,418100001.0
2007-06-12 17:29:00,2.4525,2.4526,2.4523,2.4524,292100002.0
2007-06-12 17:30:00,2.4524,2.4526,2.4522,2.4525,440400001.0
2007-06-12 17:31:00,2.4525,2.4527,2.4523,2.4526,253200000.0
2007-06-12 17:32:00,2.4526,2.4526,2.4522,2.4524,317400000.0
2007-06-12 17:33:00,2.4524,2.4529,2.4523,2.4527,395900000.0
2007-06-12 17:34:00,2.4527,2.4528,2.4525,2.4525,281800000.0
2007-06-12 17:35:00,2.4526,2.4526,2.4522,2.4523,579800002.0
2007-06-12 17:36:00,2.4523,2.4524,2.4522,2.4522,185200000.0
2007-06-12 17:37:00,2.4522,2.4528,2.4522,2.45235,448100000.0
2007-06-12 17:38:00,2.4523,2.4526,2.4522,2.4523,199200000.0
2007-06-12 17:39:00,2.4523,2.4526,2.4523,2.4526,284400000.0
2007-06-12 17:40:00,2.4526,2.4527,2.4521,2.4521,132000000.0
2007-06-12 17:41:00,2.4521,2.4525,2.4521,2.4524,350400000.0
2007-06-12 17:42:00,2.4524,2.4524,2.4521,2.4521,287600000.0
2007-06-12 17:43:00,2.4521,2.4523,2.452,2.4523,202000000.0
2007-06-12 17:44:00,2.45225,2.45225,2.452,2.452,107800002.0
2007-06-12 17:45:00,2.4521,2.4522,2.4519,2.4521,155300000.0
2007-06-12 17:46:00,2.452,2.4523,2.452,2.45205,216000000.0
2007-06-12 17:47:00,2.4522,2.4525,2.452,2.4523,194400000.0
2007-06-12 17:48:00,2.4523,2.453,2.4523,2.4527,223300000.0
2007-06-12 17:49:00,2.4527,2.4532,2.4527,2.453,314500000.0
2007-06-12 17:50:00,2.45305,2.4532,2.45285,2.4532,109200000.0
2007-06-12 17:51:00,2.4532,2.4532,2.453,2.453,170400000.0
2007-06-12 17:52:00,2.453,2.4531,2.4526,2.4529,171600000.0
2007-06-12 17:53:00,2.4529,2.453,2.4527,2.45285,211200000.0
2007-06-12 17:54:00,2.45285,2.4531,2.4528,2.453,64400000.0
2007-06-12 17:55:00,2.4531,2.4533,2.4529,2.4533,412100000.0
2007-06-12 17:56:00,2.4533,2.4533,2.45285,2.45285,301300000.0
2007-06-12 17:57:00,2.45285,2.4529,2.45285,2.4529,91600000.0
2007-06-12 17:58:00,2.4529,2.453,2.4529,2.453,99600000.0
2007-06-12 17:59:00,2.453,2.4535,2.453,2.45345,181700000.0
2007-06-12 18:00:00,2.4534,2.4537,2.45315,2.4533,227600000.0
2007-06-12 18:01:00,2.4534,2.4534,2.4531,2.4533,184000000.0
2007-06-12 18:02:00,2.4533,2.4535,2.4533,2.4534,290000000.0
2007-06-12 18:03:00,2.4535,2.4538,2.4534,2.4537,425099999.0
2007-06-12 18:04:00,2.4536,2.4538,2.4535,2.4535,277600000.0
2007-06-12 18:05:00,2.4535,2.4541,2.4535,2.4541,206000000.0
2007-06-12 18:06:00,2.4543,2.4543,2.4538,2.454,265199999.0
2007-06-12 18:07:00,2.4541,2.4541,2.45385,2.454,60800000.0
2007-06-12 18:08:00,2.4539,2.4541,2.45385,2.45385,167600000.0
2007-06-12 18:09:00,2.45385,2.4541,2.4537,2.45375,213600000.0
2007-06-12 18:10:00,2.4538,2.4541,2.4537,2.4541,122400000.0
2007-06-12 18:11:00,2.4541,2.4541,2.4538,2.4541,144100000.0
2007-06-12 18:12:00,2.4541,2.4542,2.4541,2.4541,104400000.0
2007-06-12 18:13:00,2.4541,2.4541,2.4541,2.4541,104400000.0
2007-06-12 18:14:00,2.454,2.4543,2.454,2.4542,127900000.0
2007-06-12 18:15:00,2.4542,2.4542,2.454,2.454,65200000.0
2007-06-12 18:16:00,2.454,2.454,2.4538,2.454,74200000.0
2007-06-12 18:17:00,2.454,2.4542,2.454,2.4542,108000000.0
2007-06-12 18:18:00,2.4543,2.4543,2.4539,2.45405,370400000.0
2007-06-12 18:19:00,2.4542,2.4543,2.4539,2.4541,153000000.0
2007-06-12 18:20:00,2.4541,2.4543,2.4541,2.4543,83600000.0
2007-06-12 18:21:00,2.4542,2.4542,2.4538,2.454,160000000.0
2007-06-12 18:22:00,2.454,2.4542,2.454,2.4542,66000000.0
2007-06-12 18:23:00,2.4542,2.4546,2.45415,2.45455,186600001.0
2007-06-12 18:24:00,2.4547,2.4548,2.4545,2.4546,379200002.0
2007-06-12 18:25:00,2.4546,2.4548,2.4546,2.4548,160300000.0
2007-06-12 18:26:00,2.4548,2.455,2.4546,2.4547,133200002.0
2007-06-12 18:27:00,2.4547,2.4547,2.4545,2.4546,112000000.0
2007-06-12 18:28:00,2.4546,2.4547,2.4544,2.4544,222699999.0
2007-06-12 18:29:00,2.4545,2.4546,2.4544,2.4545,159900000.0
2007-06-12 18:30:00,2.4545,2.4547,2.45435,2.4544,250600000.0
2007-06-12 18:31:00,2.4544,2.4544,2.4542,2.4544,105799999.0
2007-06-12 18:32:00,2.4544,2.45455,2.4544,2.4544,100800000.0
2007-06-12 18:33:00,2.45445,2.4545,2.4544,2.4545,91200000.0
2007-06-12 18:34:00,2.4545,2.4545,2.4543,2.4544,113400000.0
2007-06-12 18:35:00,2.4544,2.4544,2.4537,2.4541,425699999.0
2007-06-12 18:36:00,2.454,2.45415,2.45395,2.454,220900001.0
2007-06-12 18:37:00,2.454,2.4542,2.4538,2.45395,323600000.0
2007-06-12 18:38:00,2.4539,2.45395,2.4538,2.4538,205600000.0
2007-06-12 18:39:00,2.4539,2.454,2.4537,2.4538,150000000.0
2007-06-12 18:40:00,2.4538,2.4541,2.4538,2.4539,138100000.0
2007-06-12 18:41:00,2.4539,2.454,2.4538,2.454,125600000.0
2007-06-12 18:42:00,2.4539,2.4539,2.4537,2.4538,281400000.0
2007-06-12 18:43:00,2.4537,2.4539,2.4537,2.4539,84399999.0
2007-06-12 18:44:00,2.4539,2.454,2.4537,2.4538,95400000.0
2007-06-12 18:45:00,2.4537,2.4539,2.4537,2.4538,130400000.0
2007-06-12 18:46:00,2.4538,2.4539,2.4535,2.4536,219600000.0
2007-06-12 18:47:00,2.4536,2.4538,2.4536,2.4537,241800002.0
2007-06-12 18:48:00,2.4537,2.4539,2.4537,2.4538,209300000.0
2007-06-12 18:49:00,2.45385,2.4539,2.4538,2.4539,109700000.0
2007-06-12 18:50:00,2.4539,2.4542,2.4538,2.4542,49600000.0
2007-06-12 18:51:00,2.4542,2.4543,2.4541,2.4543,243300001.0
2007-06-12 18:52:00,2.4543,2.4545,2.4543,2.4545,138400000.0
2007-06-12 18:53:00,2.4545,2.4545,2.4543,2.4543,273200000.0
2007-06-12 18:54:00,2.4543,2.45465,2.4543,2.45445,201900001.0
2007-06-12 18:55:00,2.4545,2.4545,2.4545,2.4545,2800000.0
2007-06-12 18:56:00,2.4544,2.4544,2.4541,2.45415,80000000.0
2007-06-12 18:57:00,2.45415,2.45425,2.45395,2.4541,130800000.0
2007-06-12 18:58:00,2.4541,2.45425,2.454,2.45415,148400001.0
2007-06-12 18:59:00,2.4541,2.45415,2.45395,2.45395,85600000.0
2007-06-12 19:00:00,2.454,2.4542,2.45385,2.454,219700000.0
2007-06-12 19:01:00,2.4541,2.4543,2.4541,2.45415,66300000.0
2007-06-12 19:02:00,2.4541,2.45425,2.4536,2.4537,366300000.0
2007-06-12 19:03:00,2.4537,2.45385,2.45355,2.4538,300000000.0
2007-06-12 19:04:00,2.4539,2.4539,2.4535,2.45365,319500000.0
2007-06-12 19:05:00,2.4538,2.4538,2.4531,2.4531,215000000.0
2007-06-12 19:06:00,2.45315,2.4536,2.45315,2.4536,227400000.0
2007-06-12 19:07:00,2.4536,2.45385,2.45355,2.45355,151600000.0
2007-06-12 19:08:00,2.4536,2.4538,2.4534,2.4534,227200000.0
2007-06-12 19:09:00,2.45345,2.4537,2.4534,2.4534,199000000.0
2007-06-12 19:10:00,2.4534,2.4535,2.4532,2.4534,102400000.0
2007-06-12 19:11:00,2.4534,2.4536,2.4533,2.45335,132800000.0
2007-06-12 19:12:00,2.45335,2.45355,2.4533,2.4533,112600000.0
2007-06-12 19:13:00,2.4534,2.45345,2.4531,2.45345,129800000.0
2007-06-12 19:14:00,2.45345,2.45345,2.4533,2.4534,53600000.0
2007-06-12 19:15:00,2.45345,2.45355,2.45345,2.45345,90800000.0
2007-06-12 19:16:00,2.45345,2.4535,2.4533,2.4534,47600000.0
2007-06-12 19:17:00,2.45335,2.4535,2.4533,2.4534,201600000.0
2007-06-12 19:18:00,2.4535,2.4535,2.4534,2.4534,13200000.0
2007-06-12 19:19:00,2.4535,2.4537,2.45345,2.4537,42400000.0
2007-06-12 19:20:00,2.4537,2.4538,2.4536,2.4538,97200000.0
2007-06-12 19:21:00,2.4539,2.4541,2.4537,2.4537,174800000.0
2007-06-12 19:22:00,2.4537,2.4541,2.4537,2.4541,143600000.0
2007-06-12 19:23:00,2.45405,2.4542,2.45395,2.4541,34400000.0
2007-06-12 19:24:00,2.4541,2.4541,2.4539,2.4539,61600000.0
2007-06-12 19:25:00,2.4538,2.4539,2.4538,2.4539,45600000.0
2007-06-12 19:26:00,2.4539,2.454,2.45375,2.454,279600000.0
2007-06-12 19:27:00,2.454,2.454,2.4536,2.45395,234900001.0
2007-06-12 19:28:00,2.454,2.454,2.454,2.454,2400000.0
2007-06-12 19:29:00,2.4539,2.4539,2.4536,2.45375,202900001.0
2007-06-12 19:30:00,2.4538,2.454,2.45375,2.454,105600000.0
2007-06-12 19:31:00,2.45395,2.4543,2.4538,2.454,191800000.0
2007-06-12 19:32:00,2.45405,2.455,2.45405,2.455,352300000.0
2007-06-12 19:33:00,2.4549,2.4555,2.4548,2.4554,725900000.0
2007-06-12 19:34:00,2.4554,2.4555,2.4552,2.4552,192400000.0
2007-06-12 19:35:00,2.4552,2.45525,2.4549,2.4551,317200000.0
2007-06-12 19:36:00,2.4551,2.4552,2.4549,2.4549,145600000.0
2007-06-12 19:37:00,2.455,2.455,2.4549,2.455,104800000.0
2007-06-12 19:38:00,2.45495,2.455,2.4547,2.4547,274600000.0
2007-06-12 19:39:00,2.4547,2.4548,2.4546,2.4547,161200000.0
2007-06-12 19:40:00,2.4547,2.4551,2.4547,2.4551,179500000.0
2007-06-12 19:41:00,2.4551,2.4557,2.4551,2.4552,706000000.0
2007-06-12 19:42:00,2.45525,2.4554,2.4548,2.45535,397700000.0
2007-06-12 19:43:00,2.4556,2.4561,2.4551,2.4556,643400001.0
2007-06-12 19:44:00,2.4557,2.456,2.4557,2.4558,301000000.0
2007-06-12 19:45:00,2.4558,2.4558,2.4556,2.4557,195200000.0
2007-06-12 19:46:00,2.4557,2.4561,2.4557,2.4561,147600000.0
2007-06-12 19:47:00,2.4561,2.4563,2.45585,2.4561,288800000.0
2007-06-12 19:48:00,2.4561,2.4563,2.4559,2.4561,305600000.0
2007-06-12 19:49:00,2.4561,2.4561,2.45575,2.45575,217000000.0
2007-06-12 19:50:00,2.4558,2.4559,2.4557,2.4557,108600000.0
2007-06-12 19:51:00,2.4557,2.4557,2.4555,2.4555,81600000.0
2007-06-12 19:52:00,2.4554,2.4558,2.4554,2.45555,286300001.0
2007-06-12 19:53:00,2.4556,2.4559,2.4556,2.4559,164000000.0
2007-06-12 19:54:00,2.4559,2.4559,2.4557,2.4557,174000000.0
2007-06-12 19:55:00,2.4557,2.4558,2.4557,2.4558,69600000.0
2007-06-12 19:56:00,2.4558,2.4559,2.4557,2.4558,209200000.0
2007-06-12 19:57:00,2.4558,2.4561,2.4558,2.456,200800000.0
2007-06-12 19:58:00,2.456,2.4563,2.4559,2.4561,375600000.0
2007-06-12 19:59:00,2.4562,2.4563,2.456,2.4562,281600000.0
2007-06-12 20:00:00,2.4564,2.4564,2.4562,2.4562,233000000.0
2007-06-12 20:01:00,2.4562,2.4566,2.4562,2.4566,216300000.0
2007-06-12 20:02:00,2.4566,2.4566,2.4563,2.4564,268299999.0
2007-06-12 20:03:00,2.4564,2.4564,2.4562,2.4563,190700000.0
2007-06-12 20:04:00,2.4563,2.4563,2.4562,2.4562,124800000.0
2007-06-12 20:05:00,2.4561,2.4564,2.4561,2.4564,112000000.0
2007-06-12 20:06:00,2.4564,2.4567,2.4563,2.4566,241800000.0
2007-06-12 20:07:00,2.4566,2.4567,2.4564,2.4564,156400000.0
2007-06-12 20:08:00,2.4564,2.4564,2.4563,2.4563,77500000.0
2007-06-12 20:09:00,2.4563,2.4565,2.4563,2.4564,107200000.0
2007-06-12 20:10:00,2.4564,2.4566,2.4562,2.4562,112400000.0
2007-06-12 20:11:00,2.4563,2.4566,2.4562,2.4566,158800000.0
2007-06-12 20:12:00,2.4566,2.4566,2.4563,2.4566,30400000.0
2007-06-12 20:13:00,2.4566,2.4566,2.4564,2.4566,97600000.0
2007-06-12 20:14:00,2.4566,2.4566,2.4563,2.4563,164300000.0
2007-06-12 20:15:00,2.4563,2.4567,2.4559,2.4567,148300000.0
2007-06-12 20:16:00,2.4566,2.4568,2.4566,2.4566,124200000.0
2007-06-12 20:17:00,2.4566,2.4567,2.45655,2.4567,124000000.0
2007-06-12 20:18:00,2.4568,2.4568,2.4566,2.4566,113200000.0
2007-06-12 20:19:00,2.4567,2.4568,2.4567,2.4567,54800000.0
2007-06-12 20:20:00,2.4569,2.4569,2.4563,2.4564,282500000.0
2007-06-12 20:21:00,2.4563,2.4563,2.456,2.4562,307100000.0
2007-06-12 20:22:00,2.4562,2.4562,2.4558,2.4561,169200000.0
2007-06-12 20:23:00,2.4561,2.4562,2.4559,2.4559,144800000.0
2007-06-12 20:24:00,2.4559,2.456,2.4557,2.4559,178600000.0
2007-06-12 20:25:00,2.4559,2.456,2.4558,2.456,166100000.0
2007-06-12 20:26:00,2.456,2.456,2.456,2.456,5600000.0
2007-06-12 20:27:00,2.456,2.4561,2.4559,2.4561,135400000.0
2007-06-12 20:28:00,2.45605,2.4564,2.45605,2.4564,109500000.0
2007-06-12 20:29:00,2.4564,2.4564,2.45625,2.4563,303200000.0
2007-06-12 20:30:00,2.4563,2.4565,2.4558,2.4565,331100000.0
2007-06-12 20:31:00,2.4565,2.4565,2.4557,2.4557,92500000.0
2007-06-12 20:32:00,2.4559,2.4559,2.4557,2.4557,26000000.0
2007-06-12 20:33:00,2.4558,2.456,2.4557,2.4558,154000000.0
2007-06-12 20:34:00,2.4558,2.456,2.4556,2.4557,214600000.0
2007-06-12 20:35:00,2.4558,2.456,2.4558,2.456,89300000.0
2007-06-12 20:36:00,2.456,2.456,2.4558,2.4558,59600000.0
2007-06-12 20:37:00,2.4558,2.4561,2.4558,2.4558,112600000.0
2007-06-12 20:38:00,2.4558,2.4563,2.4558,2.456,267900000.0
2007-06-12 20:39:00,2.456,2.4562,2.4559,2.4559,229000000.0
2007-06-12 20:40:00,2.4559,2.4559,2.4554,2.4556,252100000.0
2007-06-12 20:41:00,2.4556,2.4556,2.4554,2.4554,187100000.0
2007-06-12 20:42:00,2.4554,2.4554,2.4547,2.4549,423500000.0
2007-06-12 20:43:00,2.4549,2.4552,2.4549,2.4552,218200000.0
2007-06-12 20:44:00,2.45515,2.4556,2.45515,2.4552,188800000.0
2007-06-12 20:45:00,2.4552,2.4555,2.45505,2.4553,179600000.0
2007-06-12 20:46:00,2.4553,2.4558,2.4553,2.4555,219100000.0
2007-06-12 20:47:00,2.4555,2.4555,2.4553,2.4553,268000000.0
2007-06-12 20:48:00,2.4553,2.4554,2.4553,2.4553,147200000.0
2007-06-12 20:49:00,2.4553,2.456,2.4553,2.4558,288900000.0
2007-06-12 20:50:00,2.4558,2.4561,2.45565,2.4561,170700000.0
2007-06-12 20:51:00,2.4561,2.4563,2.4558,2.4559,171900000.0
2007-06-12 20:52:00,2.4559,2.4562,2.4558,2.4559,246700000.0
2007-06-12 20:53:00,2.4559,2.4559,2.4556,2.4556,122100000.0
2007-06-12 20:54:00,2.4556,2.4558,2.4556,2.4556,50800000.0
2007-06-12 20:55:00,2.4556,2.4556,2.4553,2.4554,140100000.0
2007-06-12 20:56:00,2.4556,2.4557,2.4555,2.4556,34700000.0
2007-06-12 20:57:00,2.4554,2.4557,2.4554,2.4557,36400000.0
2007-06-12 20:58:00,2.4558,2.4561,2.45575,2.4558,168300000.0
2007-06-12 20:59:00,2.4558,2.4562,2.4555,2.4556,345100000.0
2007-06-12 21:00:00,2.4557,2.456,2.4554,2.4559,221600000.0
2007-06-12 21:01:00,2.4559,2.4561,2.4559,2.456,72200000.0
2007-06-12 21:02:00,2.456,2.4561,2.4558,2.456,59900000.0
2007-06-12 21:03:00,2.4559,2.4561,2.4557,2.4559,109800000.0
2007-06-12 21:04:00,2.456,2.4563,2.4559,2.4563,224700000.0
2007-06-12 21:05:00,2.4563,2.4565,2.4563,2.4564,116800000.0
2007-06-12 21:06:00,2.4563,2.4565,2.4563,2.45635,178700000.0
2007-06-12 21:07:00,2.45635,2.4565,2.4562,2.4562,125100000.0
2007-06-12 21:08:00,2.4562,2.4562,2.456,2.456,78800000.0
2007-06-12 21:09:00,2.456,2.4565,2.456,2.4562,214800000.0
2007-06-12 21:10:00,2.45615,2.45645,2.45615,2.45645,72800000.0
2007-06-12 21:11:00,2.45645,2.45645,2.4564,2.4564,43600000.0
2007-06-12 21:12:00,2.4564,2.4565,2.4562,2.45635,59200000.0
2007-06-12 21:13:00,2.45635,2.4564,2.4559,2.4559,83600000.0
2007-06-12 21:14:00,2.456,2.4561,2.4559,2.456,42400000.0
2007-06-12 21:15:00,2.45595,2.4561,2.4558,2.45595,76300000.0
2007-06-12 21:16:00,2.45595,2.456,2.45595,2.456,32100000.0
2007-06-12 21:17:00,2.4559,2.456,2.4559,2.456,45600000.0
2007-06-12 21:18:00,2.4557,2.4558,2.4557,2.4558,34200000.0
2007-06-12 21:19:00,2.4557,2.4558,2.4554,2.4554,45300000.0
2007-06-12 21:20:00,2.4553,2.4553,2.455,2.4552,56800000.0
2007-06-12 21:21:00,2.4551,2.4554,2.4551,2.45535,55200000.0
2007-06-12 21:22:00,2.4554,2.4554,2.45525,2.4553,43600000.0
2007-06-12 21:23:00,2.45525,2.4553,2.4552,2.4552,21200000.0
2007-06-12 21:24:00,2.4552,2.4552,2.4551,2.4552,41400000.0
2007-06-12 21:25:00,2.4553,2.45535,2.4552,2.4552,142000000.0
2007-06-12 21:26:00,2.4552,2.4554,2.4552,2.4553,112400000.0
2007-06-12 21:27:00,2.4552,2.45525,2.4551,2.45525,82400000.0
2007-06-12 21:28:00,2.4553,2.4553,2.4551,2.4551,84800000.0
2007-06-12 21:29:00,2.4551,2.4553,2.455,2.4552,123500000.0
2007-06-12 21:30:00,2.4553,2.4554,2.45525,2.4554,104700001.0
2007-06-12 21:31:00,2.4554,2.45545,2.4554,2.45545,133000000.0
2007-06-12 21:32:00,2.45545,2.45545,2.45545,2.45545,5600000.0
2007-06-12 21:33:00,2.45545,2.4555,2.4553,2.4555,42800000.0
2007-06-12 21:34:00,2.4555,2.4555,2.4555,2.4555,4400000.0
2007-06-12 21:35:00,2.4555,2.4555,2.4549,2.455,118700000.0
2007-06-12 21:36:00,2.455,2.455,2.4549,2.455,81900000.0
2007-06-12 21:37:00,2.4549,2.4549,2.4545,2.4546,110400000.0
2007-06-12 21:38:00,2.4545,2.4547,2.4544,2.4547,305200000.0
2007-06-12 21:39:00,2.4547,2.4549,2.4546,2.4547,225900000.0
2007-06-12 21:40:00,2.4548,2.4548,2.45395,2.4543,391000000.0
2007-06-12 21:41:00,2.4543,2.4544,2.4542,2.45435,273400002.0
2007-06-12 21:42:00,2.4544,2.4545,2.4543,2.4545,212400000.0
2007-06-12 21:43:00,2.4544,2.4544,2.4539,2.4541,146600000.0
2007-06-12 21:44:00,2.4541,2.4541,2.45385,2.45385,181500000.0
2007-06-12 21:45:00,2.4539,2.4539,2.4534,2.45355,305999998.0
2007-06-12 21:46:00,2.4536,2.454,2.4534,2.45385,187700000.0
2007-06-12 21:47:00,2.45385,2.45385,2.4536,2.4536,166800000.0
2007-06-12 21:48:00,2.4536,2.4538,2.4536,2.4536,130000000.0
2007-06-12 21:49:00,2.4536,2.4537,2.4531,2.4531,130500000.0
2007-06-12 21:50:00,2.4531,2.4536,2.4529,2.4535,155600000.0
2007-06-12 21:51:00,2.4538,2.4538,2.4535,2.4536,36800000.0
2007-06-12 21:52:00,2.45355,2.454,2.4534,2.454,137000000.0
2007-06-12 21:53:00,2.454,2.4541,2.4539,2.454,56400000.0
2007-06-12 21:54:00,2.4542,2.4543,2.454,2.4542,73200000.0
2007-06-12 21:55:00,2.4542,2.4542,2.4541,2.4541,29200000.0
2007-06-12 21:56:00,2.4541,2.4541,2.45405,2.4541,67600000.0
2007-06-12 21:57:00,2.4541,2.4543,2.454,2.4543,68700000.0
2007-06-12 21:58:00,2.4544,2.4545,2.4543,2.4545,53600000.0
2007-06-12 21:59:00,2.4545,2.4547,2.4543,2.4545,163600000.0
2007-06-12 22:00:00,2.4544,2.4544,2.454,2.4542,184000000.0
2007-06-12 22:01:00,2.4541,2.4543,2.4541,2.4541,125800000.0
2007-06-12 22:02:00,2.4541,2.4541,2.45385,2.45385,76800000.0
2007-06-12 22:03:00,2.4539,2.4543,2.4537,2.4538,144900000.0
2007-06-12 22:04:00,2.4538,2.4538,2.4534,2.4537,302500003.0
2007-06-12 22:05:00,2.4537,2.4537,2.4532,2.4534,144300001.0
2007-06-12 22:06:00,2.4534,2.4534,2.4533,2.4533,82000000.0
2007-06-12 22:07:00,2.4533,2.4533,2.4531,2.4533,81500000.0
2007-06-12 22:08:00,2.4533,2.4536,2.4533,2.4536,44000000.0
2007-06-12 22:09:00,2.4535,2.4536,2.4533,2.4536,64700000.0
2007-06-12 22:10:00,2.4536,2.4539,2.4536,2.4538,80800000.0
2007-06-12 22:11:00,2.4538,2.4539,2.4535,2.4536,163300000.0
2007-06-12 22:12:00,2.4535,2.4539,2.4535,2.4539,72000000.0
2007-06-12 22:13:00,2.4539,2.4541,2.4537,2.4537,81200000.0
2007-06-12 22:14:00,2.4537,2.4539,2.4536,2.4538,205700001.0
2007-06-12 22:15:00,2.4538,2.454,2.4538,2.454,35200000.0
2007-06-12 22:16:00,2.454,2.4541,2.4537,2.4537,122400000.0
2007-06-12 22:17:00,2.4537,2.454,2.4536,2.4538,101400000.0
2007-06-12 22:18:00,2.4537,2.4537,2.4534,2.4537,107199999.0
2007-06-12 22:19:00,2.4537,2.4537,2.4532,2.4533,247500000.0
2007-06-12 22:20:00,2.45335,2.4535,2.45335,2.4534,33200000.0
2007-06-12 22:21:00,2.4534,2.4534,2.4532,2.4532,36400000.0
2007-06-12 22:22:00,2.45325,2.4534,2.4532,2.4534,73100000.0
2007-06-12 22:23:00,2.4534,2.4534,2.4531,2.4533,125199999.0
2007-06-12 22:24:00,2.4533,2.4534,2.4533,2.4534,36400000.0
2007-06-12 22:25:00,2.4534,2.4534,2.4529,2.4529,135600000.0
2007-06-12 22:26:00,2.453,2.4531,2.4529,2.453,25200000.0
2007-06-12 22:27:00,2.4531,2.4533,2.453,2.4533,51200000.0
2007-06-12 22:28:00,2.4533,2.4533,2.45305,2.4533,75200000.0
2007-06-12 22:29:00,2.4533,2.4533,2.4525,2.453,161600000.0
2007-06-12 22:30:00,2.453,2.45335,2.453,2.45315,101200000.0
2007-06-12 22:31:00,2.45315,2.45335,2.4531,2.45325,41200000.0
2007-06-12 22:32:00,2.4532,2.4533,2.4531,2.45315,95200000.0
2007-06-12 22:33:00,2.4533,2.4533,2.4531,2.4533,146000000.0
2007-06-12 22:34:00,2.4532,2.4533,2.4532,2.4533,35600000.0
2007-06-12 22:35:00,2.4533,2.4533,2.4532,2.4532,15300000.0
2007-06-12 22:36:00,2.4532,2.4532,2.4532,2.4532,26400000.0
2007-06-12 22:37:00,2.45315,2.4532,2.453,2.45305,74400000.0
2007-06-12 22:38:00,2.45305,2.4531,2.4529,2.4529,78300000.0
2007-06-12 22:39:00,2.4529,2.4536,2.4528,2.4535,133000000.0
2007-06-12 22:40:00,2.4535,2.45355,2.4533,2.45355,72400000.0
2007-06-12 22:41:00,2.45365,2.45375,2.45355,2.45355,28000000.0
2007-06-12 22:42:00,2.45355,2.45375,2.4535,2.4535,62800000.0
2007-06-12 22:43:00,2.4536,2.45395,2.4536,2.4539,124800000.0
2007-06-12 22:44:00,2.4536,2.454,2.4534,2.45375,102000000.0
2007-06-12 22:45:00,2.4538,2.4538,2.45345,2.45355,207200000.0
2007-06-12 22:46:00,2.45355,2.45355,2.4531,2.4534,33600000.0
2007-06-12 22:47:00,2.4534,2.4534,2.4531,2.4534,51600000.0
2007-06-12 22:48:00,2.4533,2.4533,2.453,2.4531,49200000.0
2007-06-12 22:49:00,2.45305,2.4535,2.45305,2.4535,94800000.0
2007-06-12 22:50:00,2.4535,2.4535,2.453,2.45305,106400000.0
2007-06-12 22:51:00,2.4531,2.4533,2.4531,2.4532,40800000.0
2007-06-12 22:52:00,2.4532,2.4536,2.453,2.4531,289799997.0
2007-06-12 22:53:00,2.4533,2.4533,2.4529,2.4532,108000000.0
2007-06-12 22:54:00,2.4532,2.4534,2.4532,2.4534,35600000.0
2007-06-12 22:55:00,2.4534,2.4534,2.453,2.45325,152000000.0
2007-06-12 22:56:00,2.4533,2.45365,2.45325,2.4534,130000000.0
2007-06-12 22:57:00,2.4533,2.4533,2.4527,2.4529,82000000.0
2007-06-12 22:58:00,2.4529,2.45305,2.4527,2.4527,104800000.0
2007-06-12 22:59:00,2.4527,2.4529,2.4526,2.4527,86000000.0
2007-06-12 23:00:00,2.4526,2.4529,2.4524,2.4527,115200000.0
2007-06-12 23:01:00,2.4528,2.4528,2.4522,2.4523,77200000.0
2007-06-12 23:02:00,2.4524,2.4525,2.4521,2.4521,75400000.0
2007-06-12 23:03:00,2.4522,2.4525,2.4522,2.4522,51800000.0
2007-06-12 23:04:00,2.4522,2.4524,2.452,2.4524,83800000.0
2007-06-12 23:05:00,2.4524,2.4524,2.452,2.4521,39900000.0
2007-06-12 23:06:00,2.452,2.4521,2.452,2.4521,42800000.0
2007-06-12 23:07:00,2.452,2.452,2.452,2.452,29400000.0
2007-06-12 23:08:00,2.4521,2.4526,2.4521,2.4522,94500000.0
2007-06-12 23:09:00,2.4523,2.4526,2.4521,2.4526,96300000.0
2007-06-12 23:10:00,2.4526,2.4527,2.4526,2.4527,35200000.0
2007-06-12 23:11:00,2.4527,2.4527,2.4521,2.4521,144800000.0
2007-06-12 23:12:00,2.4521,2.4522,2.4521,2.4521,79199999.0
2007-06-12 23:13:00,2.4523,2.4523,2.452,2.452,53600000.0
2007-06-12 23:14:00,2.4521,2.4523,2.452,2.4521,75600000.0
2007-06-12 23:15:00,2.4521,2.4522,2.452,2.45215,130400000.0
2007-06-12 23:16:00,2.45215,2.45215,2.452,2.45215,25200000.0
2007-06-12 23:17:00,2.4522,2.4523,2.45215,2.4523,16400000.0
2007-06-12 23:18:00,2.4522,2.4522,2.452,2.452,90700000.0
2007-06-12 23:19:00,2.4521,2.45225,2.4519,2.4519,100600000.0
2007-06-12 23:20:00,2.45185,2.4521,2.45185,2.45195,170400000.0
2007-06-12 23:21:00,2.45195,2.4521,2.4518,2.4519,105600000.0
2007-06-12 23:22:00,2.4518,2.452,2.4518,2.4519,34000000.0
2007-06-12 23:23:00,2.4519,2.4519,2.45175,2.45175,10800000.0
2007-06-12 23:24:00,2.45165,2.45165,2.45165,2.45165,2800000.0
2007-06-12 23:25:00,2.45175,2.4519,2.45145,2.45145,68400000.0
2007-06-12 23:26:00,2.45145,2.45175,2.45105,2.4515,194600000.0
2007-06-12 23:27:00,2.4515,2.4517,2.45135,2.45135,77600000.0
2007-06-12 23:28:00,2.45135,2.4514,2.4511,2.4512,88800000.0
2007-06-12 23:29:00,2.4513,2.45165,2.4513,2.45145,67200000.0
2007-06-12 23:30:00,2.45145,2.4515,2.4512,2.4515,58800000.0
2007-06-12 23:31:00,2.4515,2.4518,2.4515,2.4516,97800000.0
2007-06-12 23:32:00,2.45165,2.4517,2.4516,2.45165,26000000.0
2007-06-12 23:33:00,2.45165,2.45165,2.45165,2.45165,8400000.0
2007-06-12 23:34:00,2.45165,2.45165,2.45165,2.45165,5600000.0
2007-06-12 23:35:00,2.45136,2.45147,2.45128,2.45128,15400000.0
2007-06-12 23:36:00,2.4517,2.45175,2.45165,2.45165,17300000.0
2007-06-12 23:37:00,2.4516,2.4518,2.4515,2.45175,88600000.0
2007-06-12 23:38:00,2.4517,2.4518,2.45165,2.45165,19600000.0
2007-06-12 23:39:00,2.45165,2.45165,2.4511,2.45115,120600000.0
2007-06-12 23:40:00,2.45115,2.45115,2.45085,2.4509,83100000.0
2007-06-12 23:41:00,2.4512,2.45125,2.4512,2.45125,28800000.0
2007-06-12 23:42:00,2.45125,2.45125,2.4512,2.45125,53600000.0
2007-06-12 23:43:00,2.45125,2.45125,2.4512,2.4512,28400000.0
2007-06-12 23:44:00,2.45125,2.4513,2.45125,2.4513,16800000.0
2007-06-12 23:45:00,2.4513,2.4515,2.4513,2.45135,15600000.0
2007-06-12 23:46:00,2.45121,2.45121,2.45081,2.45099,116000000.0
2007-06-12 23:47:00,2.45113,2.45121,2.45098,2.45111,84400000.0
2007-06-12 23:48:00,2.45094,2.45111,2.45087,2.45105,36700000.0
2007-06-12 23:49:00,2.4514,2.4514,2.4514,2.4514,19600000.0
2007-06-12 23:50:00,2.45116,2.45128,2.45089,2.45125,39800000.0
2007-06-12 23:51:00,2.4514,2.4514,2.4514,2.4514,3600000.0
2007-06-12 23:52:00,2.4514,2.4514,2.4514,2.4514,9200000.0
2007-06-12 23:53:00,2.4514,2.4514,2.45135,2.45135,19600000.0
2007-06-12 23:54:00,2.4514,2.45155,2.4514,2.45155,14800000.0
2007-06-12 23:55:00,2.4515,2.45155,2.4515,2.4515,8400000.0
2007-06-12 23:56:00,2.4516,2.4518,2.4516,2.4517,24700000.0
2007-06-12 23:57:00,2.45137,2.45137,2.45118,2.45118,15200000.0
2007-06-12 23:58:00,2.4517,2.45205,2.4515,2.4515,53300000.0
2007-06-12 23:59:00,2.4516,2.45165,2.45135,2.45135,65400000.0
2007-06-13 00:00:00,2.45135,2.45135,2.45135,2.45135,2800000.0
2007-06-13 00:01:00,2.4513,2.4516,2.4513,2.4516,121100000.0
2007-06-13 00:02:00,2.45165,2.4519,2.4515,2.45175,145300000.0
2007-06-13 00:03:00,2.4518,2.45185,2.4517,2.4518,76800001.0
2007-06-13 00:04:00,2.4518,2.45205,2.4518,2.452,48400000.0
2007-06-13 00:05:00,2.4521,2.4523,2.452,2.4521,109600002.0
2007-06-13 00:06:00,2.4522,2.4522,2.4522,2.4522,13600000.0
2007-06-13 00:07:00,2.4522,2.4523,2.4522,2.4522,40700000.0
2007-06-13 00:08:00,2.4522,2.45225,2.4521,2.45225,22000000.0
2007-06-13 00:09:00,2.45225,2.45225,2.45205,2.45205,5600000.0
2007-06-13 00:10:00,2.452,2.452,2.452,2.452,26000000.0
2007-06-13 00:11:00,2.4519,2.4521,2.45156,2.4521,23200000.0
2007-06-13 00:12:00,2.4521,2.4521,2.452,2.452,21600000.0
2007-06-13 00:13:00,2.45169,2.45176,2.45163,2.45164,54800000.0
2007-06-13 00:14:00,2.452,2.4526,2.452,2.4526,38500000.0
2007-06-13 00:15:00,2.4526,2.4526,2.4526,2.4526,10000000.0
2007-06-13 00:16:00,2.4525,2.4526,2.4522,2.4522,53300000.0
2007-06-13 00:17:00,2.4526,2.4526,2.45215,2.45215,29400000.0
2007-06-13 00:18:00,2.4522,2.4522,2.45205,2.4522,57400000.0
2007-06-13 00:19:00,2.4522,2.4525,2.45205,2.4525,66200000.0
2007-06-13 00:20:00,2.4523,2.4526,2.4522,2.4523,66200000.0
2007-06-13 00:21:00,2.4523,2.4523,2.4521,2.4521,8100000.0
2007-06-13 00:22:00,2.4523,2.4523,2.4523,2.4523,2000000.0
2007-06-13 00:23:00,2.4523,2.4523,2.45195,2.45195,37800000.0
2007-06-13 00:24:00,2.45195,2.4521,2.4518,2.4521,139500000.0
2007-06-13 00:25:00,2.4522,2.4522,2.45205,2.45205,77600000.0
2007-06-13 00:26:00,2.4521,2.45225,2.45205,2.45225,18000000.0
2007-06-13 00:27:00,2.45188,2.45197,2.45176,2.45182,75200000.0
2007-06-13 00:28:00,2.45225,2.45225,2.4518,2.45185,67900000.0
2007-06-13 00:29:00,2.4519,2.452,2.45185,2.452,21600000.0
2007-06-13 00:30:00,2.4521,2.4521,2.452,2.452,24000000.0
2007-06-13 00:31:00,2.4517,2.45173,2.45152,2.45167,59200000.0
2007-06-13 00:32:00,2.452,2.452,2.452,2.452,10800000.0
2007-06-13 00:33:00,2.45195,2.452,2.45195,2.452,24800000.0
2007-06-13 00:34:00,2.452,2.452,2.4518,2.452,112900000.0
2007-06-13 00:35:00,2.4518,2.4519,2.4517,2.45185,98100001.0
2007-06-13 00:36:00,2.4519,2.452,2.4518,2.452,54800000.0
2007-06-13 00:37:00,2.4519,2.452,2.4519,2.452,44300000.0
2007-06-13 00:38:00,2.45205,2.45205,2.452,2.452,30400000.0
2007-06-13 00:39:00,2.452,2.4522,2.452,2.452,308000000.0
2007-06-13 00:40:00,2.452,2.4521,2.452,2.4521,40400000.0
2007-06-13 00:41:00,2.452,2.452,2.45195,2.452,30700000.0
2007-06-13 00:42:00,2.452,2.4522,2.452,2.452,74400000.0
2007-06-13 00:43:00,2.45205,2.4523,2.45205,2.4522,78199999.0
2007-06-13 00:44:00,2.4522,2.4522,2.4518,2.4518,73200000.0
2007-06-13 00:45:00,2.4519,2.4519,2.4518,2.4519,30000000.0
2007-06-13 00:46:00,2.4519,2.4522,2.4519,2.4522,36800000.0
2007-06-13 00:47:00,2.4523,2.4523,2.4522,2.4523,82800000.0
2007-06-13 00:48:00,2.4523,2.4523,2.4522,2.4523,66000000.0
2007-06-13 00:49:00,2.4523,2.4524,2.4522,2.4522,55100000.0
2007-06-13 00:50:00,2.4523,2.4524,2.4523,2.4523,65800000.0
2007-06-13 00:51:00,2.4523,2.4523,2.452,2.45215,229100000.0
2007-06-13 00:52:00,2.45215,2.4523,2.45215,2.4522,100300000.0
2007-06-13 00:53:00,2.4522,2.4523,2.4522,2.4523,75000000.0
2007-06-13 00:54:00,2.4523,2.4523,2.4521,2.45215,164000000.0
2007-06-13 00:55:00,2.45225,2.4523,2.4521,2.4523,129600000.0
2007-06-13 00:56:00,2.4523,2.4523,2.4523,2.4523,172000000.0
2007-06-13 00:57:00,2.4523,2.4523,2.4522,2.4523,238700000.0
2007-06-13 00:58:00,2.4523,2.4523,2.4522,2.45225,68400000.0
2007-06-13 00:59:00,2.4525,2.4526,2.45225,2.4525,36800000.0
2007-06-13 01:00:00,2.4525,2.4526,2.4525,2.4525,116400000.0
2007-06-13 01:01:00,2.4525,2.4525,2.4525,2.4525,26400000.0
2007-06-13 01:02:00,2.4525,2.4525,2.45215,2.4524,47600000.0
2007-06-13 01:03:00,2.4525,2.4526,2.4525,2.4526,62400000.0
2007-06-13 01:04:00,2.4526,2.4528,2.4525,2.4527,82000000.0
2007-06-13 01:05:00,2.4528,2.4528,2.4527,2.4528,6000000.0
2007-06-13 01:06:00,2.4528,2.4528,2.45265,2.4527,43000000.0
2007-06-13 01:07:00,2.4527,2.4528,2.4526,2.45275,111900000.0
2007-06-13 01:08:00,2.4528,2.4528,2.4527,2.4527,25700000.0
2007-06-13 01:09:00,2.4528,2.4528,2.45265,2.45275,20300000.0
2007-06-13 01:10:00,2.45275,2.45275,2.4523,2.45275,214400000.0
2007-06-13 01:11:00,2.45275,2.45275,2.4525,2.4526,77200000.0
2007-06-13 01:12:00,2.4526,2.4527,2.4526,2.45265,11600000.0
2007-06-13 01:13:00,2.45265,2.45265,2.4526,2.4526,8800000.0
2007-06-13 01:14:00,2.4527,2.45275,2.4526,2.4527,42800000.0
2007-06-13 01:15:00,2.4527,2.4527,2.4527,2.4527,5600000.0
2007-06-13 01:16:00,2.4527,2.4527,2.4525,2.4527,38000000.0
2007-06-13 01:17:00,2.4527,2.4527,2.45255,2.45255,8400000.0
2007-06-13 01:18:00,2.45255,2.45255,2.4523,2.4524,83400000.0
2007-06-13 01:19:00,2.4524,2.4527,2.4524,2.4526,63600000.0
2007-06-13 01:20:00,2.4526,2.4526,2.45255,2.4526,36800000.0
2007-06-13 01:21:00,2.4526,2.4526,2.45215,2.4522,106000000.0
2007-06-13 01:22:00,2.4522,2.4522,2.45215,2.45215,26800000.0
2007-06-13 01:23:00,2.4522,2.45225,2.4522,2.45225,5600000.0
2007-06-13 01:24:00,2.4522,2.4522,2.45215,2.45215,3600000.0
2007-06-13 01:25:00,2.45162,2.45186,2.45162,2.45186,16800000.0
2007-06-13 01:26:00,2.4519,2.45195,2.4519,2.45195,11000000.0
2007-06-13 01:27:00,2.45211,2.45211,2.45185,2.45185,25300000.0
2007-06-13 01:28:00,2.45215,2.45215,2.45205,2.4521,32000000.0
2007-06-13 01:29:00,2.4522,2.45225,2.4521,2.4522,72000000.0
2007-06-13 01:30:00,2.4522,2.4522,2.4522,2.4522,8400000.0
2007-06-13 01:31:00,2.4522,2.4522,2.45215,2.4522,28000000.0
2007-06-13 01:32:00,2.4522,2.4522,2.4522,2.4522,18800000.0
2007-06-13 01:33:00,2.4522,2.4522,2.45205,2.45205,21200000.0
2007-06-13 01:34:00,2.4521,2.4521,2.45205,2.4521,24000000.0
2007-06-13 01:35:00,2.45215,2.45225,2.45215,2.45225,22000000.0
2007-06-13 01:36:00,2.4525,2.4525,2.45235,2.45235,13600000.0
2007-06-13 01:37:00,2.45197,2.45216,2.45197,2.45197,32800000.0
2007-06-13 01:38:00,2.45235,2.45235,2.4522,2.4522,12400000.0
2007-06-13 01:39:00,2.4519,2.4519,2.4515,2.45175,62400000.0
2007-06-13 01:40:00,2.45177,2.45196,2.45158,2.45194,76000000.0
2007-06-13 01:41:00,2.4523,2.45235,2.4522,2.4522,54400000.0
2007-06-13 01:42:00,2.4522,2.4523,2.45195,2.4523,35900000.0
2007-06-13 01:43:00,2.4523,2.4523,2.4519,2.4519,60300000.0
2007-06-13 01:44:00,2.4519,2.4519,2.4519,2.4519,2000000.0
2007-06-13 01:45:00,2.452,2.452,2.452,2.452,4000000.0
2007-06-13 01:46:00,2.4515,2.45185,2.4515,2.45185,49400000.0
2007-06-13 01:47:00,2.452,2.452,2.452,2.452,10000000.0
2007-06-13 01:48:00,2.452,2.452,2.452,2.452,4000000.0
2007-06-13 01:49:00,2.452,2.452,2.452,2.452,4000000.0
2007-06-13 01:50:00,2.452,2.452,2.452,2.452,10000000.0
2007-06-13 01:51:00,2.4519,2.452,2.4519,2.4519,6000000.0
2007-06-13 01:52:00,2.452,2.45205,2.452,2.452,56400000.0
2007-06-13 01:53:00,2.452,2.4523,2.452,2.4523,59400000.0
2007-06-13 01:54:00,2.4523,2.4523,2.4517,2.4517,105700000.0
2007-06-13 01:55:00,2.4517,2.45195,2.4517,2.45195,165200000.0
2007-06-13 01:56:00,2.45205,2.45205,2.4519,2.4519,26300000.0
2007-06-13 01:57:00,2.45195,2.45195,2.45185,2.45185,26000000.0
2007-06-13 01:58:00,2.4514,2.4516,2.45135,2.45136,125600000.0
2007-06-13 01:59:00,2.452,2.4521,2.4519,2.45195,54400000.0
2007-06-13 02:00:00,2.4519,2.4523,2.4519,2.4522,85600000.0
2007-06-13 02:01:00,2.4523,2.4527,2.4521,2.4527,145600000.0
2007-06-13 02:02:00,2.4526,2.4529,2.4525,2.45275,133000000.0
2007-06-13 02:03:00,2.4528,2.45355,2.4528,2.4534,126300000.0
2007-06-13 02:04:00,2.45335,2.4538,2.45325,2.45335,214000000.0
2007-06-13 02:05:00,2.4534,2.4536,2.4534,2.4534,128000000.0
2007-06-13 02:06:00,2.4534,2.45345,2.45335,2.45335,63200000.0
2007-06-13 02:07:00,2.45335,2.45345,2.4531,2.4532,222600000.0
2007-06-13 02:08:00,2.4532,2.4536,2.4524,2.4526,305700000.0
2007-06-13 02:09:00,2.4526,2.4528,2.4521,2.4524,317900000.0
2007-06-13 02:10:00,2.4526,2.4528,2.4523,2.4528,194400000.0
2007-06-13 02:11:00,2.45275,2.4532,2.4527,2.4528,201600000.0
2007-06-13 02:12:00,2.4528,2.453,2.4528,2.45285,90400000.0
2007-06-13 02:13:00,2.45285,2.45295,2.4527,2.4529,167500000.0
2007-06-13 02:14:00,2.453,2.453,2.4528,2.4528,77600000.0
2007-06-13 02:15:00,2.45285,2.453,2.4528,2.453,36400000.0
2007-06-13 02:16:00,2.45285,2.4532,2.45285,2.453,54000000.0
2007-06-13 02:17:00,2.4529,2.453,2.4527,2.4527,110800000.0
2007-06-13 02:18:00,2.453,2.453,2.4528,2.4529,111600000.0
2007-06-13 02:19:00,2.453,2.4532,2.4529,2.453,48400000.0
2007-06-13 02:20:00,2.4529,2.453,2.45285,2.453,40400000.0
2007-06-13 02:21:00,2.453,2.4531,2.453,2.453,48000000.0
2007-06-13 02:22:00,2.45305,2.4532,2.453,2.453,82800000.0
2007-06-13 02:23:00,2.453,2.4532,2.4529,2.453,184200000.0
2007-06-13 02:24:00,2.453,2.4534,2.4528,2.4532,141200000.0
2007-06-13 02:25:00,2.4532,2.45325,2.453,2.4531,211200000.0
2007-06-13 02:26:00,2.45305,2.4532,2.4526,2.4527,191600000.0
2007-06-13 02:27:00,2.4527,2.4534,2.45265,2.4531,234800000.0
2007-06-13 02:28:00,2.453,2.4531,2.4527,2.4528,362300000.0
2007-06-13 02:29:00,2.4529,2.4532,2.4529,2.4531,186000000.0
2007-06-13 02:30:00,2.45305,2.4532,2.4529,2.4531,57200000.0
2007-06-13 02:31:00,2.4531,2.4534,2.453,2.4534,153800000.0
2007-06-13 02:32:00,2.45335,2.4534,2.453,2.4531,222200000.0
2007-06-13 02:33:00,2.4531,2.45315,2.4528,2.4531,187700000.0
2007-06-13 02:34:00,2.4531,2.45325,2.45305,2.45315,100400000.0
2007-06-13 02:35:00,2.4532,2.4532,2.45295,2.4531,29200000.0
2007-06-13 02:36:00,2.4531,2.4531,2.4531,2.4531,27600000.0
2007-06-13 02:37:00,2.4532,2.4532,2.4528,2.4529,186400000.0
2007-06-13 02:38:00,2.45285,2.4531,2.4528,2.4531,47200000.0
2007-06-13 02:39:00,2.4531,2.45315,2.4529,2.453,178000000.0
2007-06-13 02:40:00,2.4531,2.4532,2.4529,2.45295,105200000.0
2007-06-13 02:41:00,2.4531,2.4533,2.4531,2.4532,64000000.0
2007-06-13 02:42:00,2.4533,2.4535,2.4532,2.45345,110800000.0
2007-06-13 02:43:00,2.45345,2.45345,2.4532,2.4532,60000000.0
2007-06-13 02:44:00,2.4533,2.4533,2.4531,2.4531,31200000.0
2007-06-13 02:45:00,2.4531,2.4532,2.4529,2.4531,93200000.0
2007-06-13 02:46:00,2.4531,2.4531,2.4529,2.4531,68000000.0
2007-06-13 02:47:00,2.4531,2.4531,2.4529,2.4529,36000000.0
2007-06-13 02:48:00,2.4529,2.4531,2.4528,2.45305,132500000.0
2007-06-13 02:49:00,2.4532,2.4534,2.4531,2.4534,56400000.0
2007-06-13 02:50:00,2.4534,2.4534,2.4532,2.4534,54400000.0
2007-06-13 02:51:00,2.4534,2.4538,2.4534,2.4537,71800000.0
2007-06-13 02:52:00,2.4537,2.45395,2.4537,2.4539,183600000.0
2007-06-13 02:53:00,2.4539,2.4542,2.4539,2.4541,216100000.0
2007-06-13 02:54:00,2.4541,2.4542,2.4541,2.4542,20000000.0
2007-06-13 02:55:00,2.4541,2.4542,2.4539,2.4542,139500000.0
2007-06-13 02:56:00,2.4542,2.4544,2.454,2.4543,100000000.0
2007-06-13 02:57:00,2.4542,2.4542,2.4542,2.4542,20800000.0
2007-06-13 02:58:00,2.4543,2.4544,2.4543,2.4544,28000000.0
2007-06-13 02:59:00,2.4544,2.4544,2.45425,2.4543,26400000.0
2007-06-13 03:00:00,2.4543,2.4545,2.4543,2.4543,44800000.0
2007-06-13 03:01:00,2.4543,2.4547,2.4542,2.4545,85600000.0
2007-06-13 03:02:00,2.4545,2.4552,2.4545,2.4552,262600000.0
2007-06-13 03:03:00,2.4552,2.4557,2.455,2.4555,195900000.0
2007-06-13 03:04:00,2.4556,2.4559,2.455,2.4553,322500000.0
2007-06-13 03:05:00,2.4554,2.4555,2.4551,2.4552,123700000.0
2007-06-13 03:06:00,2.4552,2.4552,2.45505,2.4552,30600000.0
2007-06-13 03:07:00,2.4551,2.4552,2.4551,2.4552,12800000.0
2007-06-13 03:08:00,2.4552,2.4554,2.45505,2.4551,138400000.0
2007-06-13 03:09:00,2.4552,2.4552,2.4549,2.4549,88100000.0
2007-06-13 03:10:00,2.4549,2.4549,2.45465,2.4549,182100000.0
2007-06-13 03:11:00,2.455,2.4553,2.455,2.4551,108000000.0
2007-06-13 03:12:00,2.4551,2.4554,2.4551,2.4554,105200000.0
2007-06-13 03:13:00,2.4551,2.4552,2.455,2.4552,128400000.0
2007-06-13 03:14:00,2.4554,2.4554,2.455,2.455,133200000.0
2007-06-13 03:15:00,2.4549,2.4552,2.4548,2.4548,332500001.0
2007-06-13 03:16:00,2.4549,2.45495,2.45485,2.4549,92000000.0
2007-06-13 03:17:00,2.4549,2.4549,2.4545,2.4549,103200000.0
2007-06-13 03:18:00,2.455,2.4552,2.45485,2.455,90200000.0
2007-06-13 03:19:00,2.455,2.455,2.4548,2.455,30400000.0
2007-06-13 03:20:00,2.455,2.455,2.4547,2.4548,105200000.0
2007-06-13 03:21:00,2.4548,2.4549,2.4547,2.4548,86400000.0
2007-06-13 03:22:00,2.4548,2.4548,2.4544,2.4547,147800000.0
2007-06-13 03:23:00,2.4547,2.4547,2.4542,2.4546,160000000.0
2007-06-13 03:24:00,2.4547,2.45505,2.4544,2.455,340000000.0
2007-06-13 03:25:00,2.455,2.455,2.4543,2.455,187200001.0
2007-06-13 03:26:00,2.4551,2.4555,2.45495,2.4554,174000000.0
2007-06-13 03:27:00,2.4554,2.4554,2.4548,2.4548,175500000.0
2007-06-13 03:28:00,2.4549,2.4551,2.45485,2.455,77000000.0
2007-06-13 03:29:00,2.45467,2.45495,2.45453,2.45467,40700000.0
2007-06-13 03:30:00,2.455,2.4552,2.4549,2.4552,73600000.0
2007-06-13 03:31:00,2.4552,2.45555,2.455,2.45555,102000000.0
2007-06-13 03:32:00,2.45555,2.45555,2.4553,2.4554,77400000.0
2007-06-13 03:33:00,2.4555,2.4557,2.4552,2.4556,187600000.0
2007-06-13 03:34:00,2.45555,2.4562,2.45535,2.4556,401300000.0
2007-06-13 03:35:00,2.45575,2.45575,2.4553,2.4553,210500000.0
2007-06-13 03:36:00,2.45535,2.4554,2.4548,2.4552,354800000.0
2007-06-13 03:37:00,2.4552,2.45545,2.455,2.45545,165100000.0
2007-06-13 03:38:00,2.4554,2.45565,2.4554,2.45555,87200000.0
2007-06-13 03:39:00,2.45555,2.4558,2.4554,2.4555,134000000.0
2007-06-13 03:40:00,2.4555,2.4555,2.455,2.45505,134400000.0
2007-06-13 03:41:00,2.455,2.4552,2.45495,2.45515,99200000.0
2007-06-13 03:42:00,2.45515,2.4552,2.45495,2.4551,136800000.0
2007-06-13 03:43:00,2.4551,2.45535,2.45505,2.4551,108400000.0
2007-06-13 03:44:00,2.4551,2.4552,2.45495,2.4551,70400000.0
2007-06-13 03:45:00,2.4551,2.45535,2.45495,2.45505,166000000.0
2007-06-13 03:46:00,2.45505,2.45505,2.4548,2.45495,107200000.0
2007-06-13 03:47:00,2.455,2.45515,2.4549,2.45505,92800000.0
2007-06-13 03:48:00,2.4551,2.4553,2.455,2.45505,211600000.0
2007-06-13 03:49:00,2.45505,2.4552,2.45495,2.45515,56000000.0
2007-06-13 03:50:00,2.45515,2.4552,2.4551,2.45515,32800000.0
2007-06-13 03:51:00,2.45515,2.4552,2.4551,2.4551,76600000.0
2007-06-13 03:52:00,2.45515,2.45515,2.455,2.455,57200000.0
2007-06-13 03:53:00,2.455,2.455,2.4546,2.4549,136400000.0
2007-06-13 03:54:00,2.4549,2.4552,2.4549,2.45505,154800000.0
2007-06-13 03:55:00,2.45505,2.4551,2.4549,2.455,92800000.0
2007-06-13 03:56:00,2.45505,2.4551,2.45505,2.45505,25600000.0
2007-06-13 03:57:00,2.45505,2.4551,2.4547,2.4549,86100000.0
2007-06-13 03:58:00,2.455,2.4552,2.4549,2.45505,88100001.0
2007-06-13 03:59:00,2.45515,2.45515,2.45505,2.4551,38800000.0
2007-06-13 04:00:00,2.45515,2.4552,2.45515,2.4552,9600000.0
2007-06-13 04:01:00,2.4552,2.4552,2.4547,2.45475,157500000.0
2007-06-13 04:02:00,2.45475,2.4549,2.4547,2.45475,71300000.0
2007-06-13 04:03:00,2.4548,2.4548,2.45475,2.45475,54000000.0
2007-06-13 04:04:00,2.45475,2.4548,2.4547,2.4548,29600000.0
2007-06-13 04:05:00,2.4548,2.4548,2.4547,2.45475,52600000.0
2007-06-13 04:06:00,2.45485,2.45485,2.45475,2.4548,53200000.0
2007-06-13 04:07:00,2.4548,2.45485,2.4547,2.4548,57800000.0
2007-06-13 04:08:00,2.4548,2.4548,2.45395,2.45425,361499999.0
2007-06-13 04:09:00,2.4542,2.45445,2.45395,2.4541,127200000.0
2007-06-13 04:10:00,2.454,2.4541,2.4537,2.4538,315100000.0
2007-06-13 04:11:00,2.4538,2.454,2.4537,2.4537,114000000.0
2007-06-13 04:12:00,2.45375,2.454,2.4536,2.45395,110400000.0
2007-06-13 04:13:00,2.454,2.4541,2.4538,2.45395,141200000.0
2007-06-13 04:14:00,2.45395,2.45395,2.45375,2.4538,66000000.0
2007-06-13 04:15:00,2.4537,2.4538,2.4537,2.45375,134400000.0
2007-06-13 04:16:00,2.4537,2.4538,2.4535,2.45355,110400000.0
2007-06-13 04:17:00,2.4536,2.45365,2.45355,2.4536,36000000.0
2007-06-13 04:18:00,2.4536,2.4537,2.4536,2.45365,38400000.0
2007-06-13 04:19:00,2.4537,2.45375,2.45365,2.45365,52800000.0
2007-06-13 04:20:00,2.4538,2.4538,2.4538,2.4538,23200000.0
2007-06-13 04:21:00,2.4538,2.45395,2.45375,2.4539,68400000.0
2007-06-13 04:22:00,2.4539,2.45395,2.4538,2.4539,118400000.0
2007-06-13 04:23:00,2.4539,2.4539,2.4537,2.45375,126800000.0
2007-06-13 04:24:00,2.4539,2.4539,2.4538,2.4539,36700000.0
2007-06-13 04:25:00,2.4538,2.4539,2.4537,2.4537,41100000.0
2007-06-13 04:26:00,2.4538,2.454,2.4538,2.4538,50000000.0
2007-06-13 04:27:00,2.4539,2.454,2.4539,2.454,16000000.0
2007-06-13 04:28:00,2.454,2.4542,2.454,2.4542,32000000.0
2007-06-13 04:29:00,2.4542,2.4545,2.454,2.454,337800000.0
2007-06-13 04:30:00,2.454,2.4545,2.454,2.4545,182400000.0
2007-06-13 04:31:00,2.4545,2.4546,2.4544,2.4545,194499997.0
2007-06-13 04:32:00,2.4545,2.4549,2.4545,2.4549,102300000.0
2007-06-13 04:33:00,2.4549,2.4549,2.4548,2.45485,26700000.0
2007-06-13 04:34:00,2.4548,2.4553,2.4547,2.45515,276700001.0
2007-06-13 04:35:00,2.45515,2.45525,2.4548,2.45495,248500000.0
2007-06-13 04:36:00,2.455,2.45505,2.455,2.455,18000000.0
2007-06-13 04:37:00,2.45505,2.4551,2.45495,2.45495,23600000.0
2007-06-13 04:38:00,2.45495,2.45515,2.45495,2.455,43600000.0
2007-06-13 04:39:00,2.45495,2.45495,2.454,2.4544,109800000.0
2007-06-13 04:40:00,2.45445,2.4546,2.45435,2.4545,86400000.0
2007-06-13 04:41:00,2.4546,2.4546,2.4546,2.4546,11600000.0
2007-06-13 04:42:00,2.4546,2.4546,2.4545,2.4545,12000000.0
2007-06-13 04:43:00,2.45445,2.45445,2.45445,2.45445,2800000.0
2007-06-13 04:44:00,2.45407,2.45413,2.4538,2.45397,141200000.0
2007-06-13 04:45:00,2.45445,2.45485,2.4544,2.45485,92400000.0
2007-06-13 04:46:00,2.4544,2.4548,2.4544,2.45455,50800000.0
2007-06-13 04:47:00,2.45455,2.45455,2.45435,2.4545,22400000.0
2007-06-13 04:48:00,2.4545,2.4545,2.4543,2.4543,24100000.0
2007-06-13 04:49:00,2.4543,2.45445,2.4543,2.4543,38000000.0
2007-06-13 04:50:00,2.4543,2.45455,2.45425,2.45455,62000000.0
2007-06-13 04:51:00,2.45455,2.45465,2.4544,2.4545,110800000.0
2007-06-13 04:52:00,2.4545,2.4545,2.4541,2.45415,49200000.0
2007-06-13 04:53:00,2.4542,2.4542,2.45415,2.45415,14000000.0
2007-06-13 04:54:00,2.45415,2.45415,2.45415,2.45415,2800000.0
2007-06-13 04:55:00,2.4542,2.4542,2.4534,2.4534,180100000.0
2007-06-13 04:56:00,2.45365,2.45365,2.45355,2.4536,48700000.0
2007-06-13 04:57:00,2.4536,2.4536,2.45345,2.4535,54000000.0
2007-06-13 04:58:00,2.4535,2.4535,2.45335,2.45345,20000000.0
2007-06-13 04:59:00,2.45345,2.4536,2.4533,2.45355,116400000.0
2007-06-13 05:00:00,2.45355,2.4538,2.45355,2.4538,49600000.0
2007-06-13 05:01:00,2.4538,2.4539,2.4536,2.45365,93200000.0
2007-06-13 05:02:00,2.4537,2.4537,2.45365,2.4537,68000000.0
2007-06-13 05:03:00,2.4537,2.4538,2.4533,2.45345,140000000.0
2007-06-13 05:04:00,2.45345,2.4536,2.4534,2.45355,78400000.0
2007-06-13 05:05:00,2.45355,2.4538,2.4533,2.45355,232500000.0
2007-06-13 05:06:00,2.45355,2.4537,2.4533,2.4537,130400000.0
2007-06-13 05:07:00,2.45375,2.45395,2.4534,2.45395,96800000.0
2007-06-13 05:08:00,2.45395,2.454,2.4538,2.4538,54400000.0
2007-06-13 05:09:00,2.4538,2.4538,2.4537,2.4537,12000000.0
2007-06-13 05:10:00,2.45375,2.45385,2.45365,2.45385,26000000.0
2007-06-13 05:11:00,2.45385,2.45385,2.4537,2.45375,32000000.0
2007-06-13 05:12:00,2.45385,2.45395,2.45385,2.45395,16800000.0
2007-06-13 05:13:00,2.45395,2.454,2.45375,2.4538,41200000.0
2007-06-13 05:14:00,2.4538,2.4539,2.4538,2.4538,21200000.0
2007-06-13 05:15:00,2.4538,2.4539,2.4538,2.4538,50000000.0
2007-06-13 05:16:00,2.4538,2.4538,2.4535,2.45355,50800000.0
2007-06-13 05:17:00,2.45355,2.45365,2.4533,2.4533,46000000.0
2007-06-13 05:18:00,2.4533,2.4533,2.4533,2.4533,50000000.0
2007-06-13 05:19:00,2.4533,2.45355,2.4532,2.45325,165200000.0
2007-06-13 05:20:00,2.45325,2.45325,2.4531,2.4531,42800000.0
2007-06-13 05:21:00,2.45325,2.45335,2.4531,2.4531,81600000.0
2007-06-13 05:22:00,2.4531,2.4532,2.45305,2.45315,40000000.0
2007-06-13 05:23:00,2.4531,2.45315,2.453,2.4531,62100000.0
2007-06-13 05:24:00,2.4531,2.4531,2.4531,2.4531,3600000.0
2007-06-13 05:25:00,2.4531,2.4534,2.4531,2.4534,10100000.0
2007-06-13 05:26:00,2.453,2.4534,2.45295,2.453,102900000.0
2007-06-13 05:27:00,2.4533,2.4534,2.453,2.4534,60000000.0
2007-06-13 05:28:00,2.45325,2.4536,2.45325,2.45355,136000000.0
2007-06-13 05:29:00,2.45355,2.4536,2.4534,2.4534,98400000.0
2007-06-13 05:30:00,2.4534,2.4535,2.4534,2.4534,34800000.0
2007-06-13 05:31:00,2.4534,2.4535,2.4532,2.4534,167700000.0
2007-06-13 05:32:00,2.4535,2.4537,2.45345,2.4536,116000000.0
2007-06-13 05:33:00,2.4536,2.4536,2.4534,2.4534,24000000.0
2007-06-13 05:34:00,2.4534,2.4538,2.4534,2.4536,96800000.0
2007-06-13 05:35:00,2.4536,2.4536,2.4535,2.4535,27200000.0
2007-06-13 05:36:00,2.4535,2.4536,2.4534,2.4535,106000000.0
2007-06-13 05:37:00,2.4535,2.45365,2.4534,2.45345,122700000.0
2007-06-13 05:38:00,2.45345,2.4536,2.45345,2.4536,38400000.0
2007-06-13 05:39:00,2.4536,2.4537,2.4536,2.4536,69200000.0
2007-06-13 05:40:00,2.4536,2.45395,2.4536,2.4538,146400000.0
2007-06-13 05:41:00,2.4538,2.45395,2.4538,2.45395,22800000.0
2007-06-13 05:42:00,2.45395,2.454,2.4539,2.4539,25600000.0
2007-06-13 05:43:00,2.4539,2.4539,2.4539,2.4539,6000000.0
2007-06-13 05:44:00,2.4539,2.4539,2.45385,2.45385,14000000.0
2007-06-13 05:45:00,2.4539,2.4539,2.45385,2.4539,61200000.0
2007-06-13 05:46:00,2.4539,2.4539,2.4539,2.4539,6800000.0
2007-06-13 05:47:00,2.4539,2.45395,2.4539,2.45395,12000000.0
2007-06-13 05:48:00,2.45337,2.45353,2.45334,2.45353,133700000.0
2007-06-13 05:49:00,2.45354,2.45362,2.45341,2.4536,109900000.0
2007-06-13 05:50:00,2.4539,2.45405,2.4539,2.4539,78800000.0
2007-06-13 05:51:00,2.4539,2.4539,2.4539,2.4539,4400000.0
2007-06-13 05:52:00,2.454,2.454,2.454,2.454,1600000.0
2007-06-13 05:53:00,2.454,2.454,2.454,2.454,2400000.0
2007-06-13 05:54:00,2.45359,2.45359,2.45338,2.45358,125700000.0
2007-06-13 05:55:00,2.454,2.454,2.4539,2.454,30000000.0
2007-06-13 05:56:00,2.454,2.454,2.454,2.454,6400000.0
2007-06-13 05:57:00,2.454,2.454,2.4534,2.4535,62500000.0
2007-06-13 05:58:00,2.4535,2.454,2.4535,2.45385,89200000.0
2007-06-13 05:59:00,2.4539,2.45395,2.45385,2.45395,40800000.0
2007-06-13 06:00:00,2.4539,2.4539,2.4538,2.4539,41600000.0
2007-06-13 06:01:00,2.45385,2.4539,2.45385,2.4539,18000000.0
2007-06-13 06:02:00,2.45385,2.4541,2.4537,2.4541,103999999.0
2007-06-13 06:03:00,2.4542,2.45435,2.4541,2.4542,52800000.0
2007-06-13 06:04:00,2.4543,2.45455,2.4539,2.4543,263500000.0
2007-06-13 06:05:00,2.45425,2.4543,2.45395,2.45415,103600000.0
2007-06-13 06:06:00,2.45415,2.4545,2.454,2.4541,310800000.0
2007-06-13 06:07:00,2.4541,2.4541,2.4538,2.4538,164899999.0
2007-06-13 06:08:00,2.4538,2.4538,2.45365,2.4537,169700000.0
2007-06-13 06:09:00,2.4537,2.4539,2.45325,2.4535,334000000.0
2007-06-13 06:10:00,2.4535,2.4537,2.4534,2.4536,131600000.0
2007-06-13 06:11:00,2.4536,2.454,2.45355,2.4537,142600000.0
2007-06-13 06:12:00,2.4537,2.4539,2.45365,2.4539,128100000.0
2007-06-13 06:13:00,2.4539,2.4542,2.45355,2.4542,160600000.0
2007-06-13 06:14:00,2.4541,2.4542,2.4539,2.4539,232000000.0
2007-06-13 06:15:00,2.45385,2.4543,2.45385,2.4543,199600000.0
2007-06-13 06:16:00,2.4543,2.4544,2.4541,2.4544,101200000.0
2007-06-13 06:17:00,2.4544,2.4546,2.4541,2.4543,238800000.0
2007-06-13 06:18:00,2.4544,2.4544,2.4537,2.4541,281599999.0
2007-06-13 06:19:00,2.4538,2.4541,2.4531,2.4534,270800000.0
2007-06-13 06:20:00,2.4534,2.4534,2.45305,2.4532,155600000.0
2007-06-13 06:21:00,2.4533,2.45455,2.453,2.4545,311100000.0
2007-06-13 06:22:00,2.45445,2.45465,2.4539,2.45445,221200000.0
2007-06-13 06:23:00,2.45445,2.45445,2.4538,2.4538,203200000.0
2007-06-13 06:24:00,2.4538,2.45425,2.4536,2.4541,274400000.0
2007-06-13 06:25:00,2.4541,2.4542,2.4537,2.45405,205000000.0
2007-06-13 06:26:00,2.4541,2.45425,2.4537,2.4537,183300000.0
2007-06-13 06:27:00,2.4537,2.4539,2.45345,2.4535,166100000.0
2007-06-13 06:28:00,2.4535,2.4535,2.45305,2.45315,305200000.0
2007-06-13 06:29:00,2.4532,2.45325,2.4525,2.45275,359400000.0
2007-06-13 06:30:00,2.45275,2.453,2.4526,2.45275,252200000.0
2007-06-13 06:31:00,2.45275,2.45295,2.45265,2.4529,151600000.0
2007-06-13 06:32:00,2.4528,2.45335,2.4525,2.4528,296500000.0
2007-06-13 06:33:00,2.4528,2.4528,2.45235,2.4528,152800000.0
2007-06-13 06:34:00,2.4528,2.45305,2.4525,2.45305,124000000.0
2007-06-13 06:35:00,2.4527,2.4534,2.4527,2.45335,171400000.0
2007-06-13 06:36:00,2.45355,2.45395,2.4531,2.4536,261400000.0
2007-06-13 06:37:00,2.4536,2.45385,2.4535,2.4535,91600000.0
2007-06-13 06:38:00,2.4536,2.4538,2.4536,2.45365,42000000.0
2007-06-13 06:39:00,2.4536,2.45375,2.4535,2.4537,64500000.0
2007-06-13 06:40:00,2.4536,2.4539,2.45335,2.4537,167000000.0
2007-06-13 06:41:00,2.4538,2.4541,2.45375,2.454,44400000.0
2007-06-13 06:42:00,2.454,2.4541,2.4538,2.454,111200000.0
2007-06-13 06:43:00,2.454,2.45405,2.4537,2.454,105200000.0
2007-06-13 06:44:00,2.454,2.454,2.4538,2.45385,43200000.0
2007-06-13 06:45:00,2.45385,2.45385,2.4524,2.45245,322500000.0
2007-06-13 06:46:00,2.4525,2.45275,2.45215,2.4527,203300000.0
2007-06-13 06:47:00,2.4527,2.45305,2.4527,2.4529,82800000.0
2007-06-13 06:48:00,2.45305,2.45325,2.4528,2.4531,190800000.0
2007-06-13 06:49:00,2.4531,2.4532,2.453,2.453,52400000.0
2007-06-13 06:50:00,2.453,2.453,2.4528,2.45285,57600000.0
2007-06-13 06:51:00,2.4529,2.4532,2.4529,2.4531,175600000.0
2007-06-13 06:52:00,2.4531,2.4534,2.453,2.4533,202200000.0
2007-06-13 06:53:00,2.4533,2.4534,2.45315,2.4534,113600000.0
2007-06-13 06:54:00,2.45313,2.45313,2.45276,2.45276,118500000.0
2007-06-13 06:55:00,2.4534,2.4534,2.4534,2.4534,12000000.0
2007-06-13 06:56:00,2.4534,2.45355,2.4534,2.45345,89600000.0
2007-06-13 06:57:00,2.4535,2.45365,2.4535,2.45365,24400000.0
2007-06-13 06:58:00,2.45365,2.45365,2.4534,2.4534,54400000.0
2007-06-13 06:59:00,2.4534,2.4536,2.4534,2.4536,60000000.0
2007-06-13 07:00:00,2.4536,2.4536,2.45345,2.45345,64400000.0
2007-06-13 07:01:00,2.4535,2.45365,2.45335,2.4534,85200000.0
2007-06-13 07:02:00,2.4534,2.4534,2.45325,2.45325,32400000.0
2007-06-13 07:03:00,2.4533,2.4533,2.4532,2.4533,49600000.0
2007-06-13 07:04:00,2.45339,2.45339,2.45292,2.45292,140200000.0
2007-06-13 07:05:00,2.4533,2.4533,2.45325,2.45325,44400000.0
2007-06-13 07:06:00,2.4533,2.4533,2.4532,2.45325,25600000.0
2007-06-13 07:07:00,2.4533,2.4533,2.4532,2.4532,67200000.0
2007-06-13 07:08:00,2.45315,2.4532,2.45305,2.45305,47200000.0
2007-06-13 07:09:00,2.4531,2.45315,2.453,2.45315,54800000.0
2007-06-13 07:10:00,2.45315,2.45315,2.45285,2.45285,94400000.0
2007-06-13 07:11:00,2.45285,2.45295,2.45285,2.45285,22400000.0
2007-06-13 07:12:00,2.45285,2.45305,2.45285,2.45285,18400000.0
2007-06-13 07:13:00,2.45285,2.4531,2.45285,2.4531,6000000.0
2007-06-13 07:14:00,2.453,2.4531,2.45285,2.453,128800000.0
2007-06-13 07:15:00,2.453,2.453,2.4526,2.4526,72800000.0
2007-06-13 07:16:00,2.4526,2.45275,2.4525,2.45275,136800000.0
2007-06-13 07:17:00,2.4528,2.4528,2.4528,2.4528,11600000.0
2007-06-13 07:18:00,2.4528,2.45285,2.4526,2.4528,52000000.0
2007-06-13 07:19:00,2.4528,2.4534,2.4528,2.4533,159600001.0
2007-06-13 07:20:00,2.45335,2.4536,2.453,2.4532,277200000.0
2007-06-13 07:21:00,2.45325,2.45325,2.4531,2.4531,32800000.0
2007-06-13 07:22:00,2.4532,2.45325,2.453,2.45305,62400000.0
2007-06-13 07:23:00,2.45305,2.4531,2.45295,2.45305,120400000.0
2007-06-13 07:24:00,2.45305,2.45305,2.45275,2.45295,115900000.0
2007-06-13 07:25:00,2.4528,2.453,2.4527,2.4528,156200000.0
2007-06-13 07:26:00,2.4528,2.45295,2.4527,2.45295,41600000.0
2007-06-13 07:27:00,2.4529,2.45295,2.4529,2.45295,29600000.0
2007-06-13 07:28:00,2.453,2.45315,2.4529,2.45315,68800000.0
2007-06-13 07:29:00,2.4531,2.4532,2.45295,2.4532,66800000.0
2007-06-13 07:30:00,2.4533,2.45335,2.4531,2.45325,76000000.0
2007-06-13 07:31:00,2.45325,2.4535,2.45325,2.45345,55200000.0
2007-06-13 07:32:00,2.4535,2.4535,2.45335,2.4534,63600000.0
2007-06-13 07:33:00,2.4534,2.4535,2.4533,2.4533,45200000.0
2007-06-13 07:34:00,2.4533,2.4533,2.4533,2.4533,16700000.0
2007-06-13 07:35:00,2.45325,2.4533,2.45325,2.4533,4800000.0
2007-06-13 07:36:00,2.4533,2.4533,2.45315,2.45325,50400000.0
2007-06-13 07:37:00,2.45303,2.45303,2.4526,2.45302,156400000.0
2007-06-13 07:38:00,2.45325,2.45335,2.45315,2.45335,80000000.0
2007-06-13 07:39:00,2.45335,2.4535,2.4533,2.4533,68800000.0
2007-06-13 07:40:00,2.4533,2.4534,2.45325,2.4534,29200000.0
2007-06-13 07:41:00,2.4534,2.4534,2.4531,2.4531,72800000.0
2007-06-13 07:42:00,2.45315,2.4533,2.4529,2.45325,339500000.0
2007-06-13 07:43:00,2.45325,2.45335,2.453,2.4533,271900000.0
2007-06-13 07:44:00,2.4533,2.4534,2.4529,2.4533,277800000.0
2007-06-13 07:45:00,2.4534,2.4535,2.45275,2.4532,289100000.0
2007-06-13 07:46:00,2.4532,2.45365,2.4532,2.45325,108300000.0
2007-06-13 07:47:00,2.45325,2.4534,2.4525,2.4525,285900000.0
2007-06-13 07:48:00,2.4524,2.453,2.4523,2.453,273800000.0
2007-06-13 07:49:00,2.4529,2.4531,2.45265,2.45285,174400000.0
2007-06-13 07:50:00,2.4529,2.45295,2.45285,2.45295,20000000.0
2007-06-13 07:51:00,2.45285,2.4531,2.45285,2.453,72400000.0
2007-06-13 07:52:00,2.45305,2.4532,2.45295,2.45315,55200000.0
2007-06-13 07:53:00,2.45325,2.4537,2.4531,2.4537,216899999.0
2007-06-13 07:54:00,2.4537,2.4541,2.4537,2.454,241800000.0
2007-06-13 07:55:00,2.4539,2.45425,2.4539,2.4541,147400000.0
2007-06-13 07:56:00,2.4541,2.4542,2.45385,2.45405,124800000.0
2007-06-13 07:57:00,2.4541,2.45445,2.4541,2.45445,35300000.0
2007-06-13 07:58:00,2.45445,2.4547,2.4541,2.4545,151000000.0
2007-06-13 07:59:00,2.4545,2.45495,2.4545,2.4547,139100000.0
2007-06-13 08:00:00,2.45455,2.45455,2.4539,2.4542,261500000.0
2007-06-13 08:01:00,2.4544,2.4548,2.4543,2.4548,144400000.0
2007-06-13 08:02:00,2.45485,2.4549,2.4545,2.4545,64000000.0
2007-06-13 08:03:00,2.4545,2.4548,2.4545,2.4546,36000000.0
2007-06-13 08:04:00,2.4546,2.4547,2.4544,2.4546,54800000.0
2007-06-13 08:05:00,2.4546,2.4547,2.4545,2.4546,188900000.0
2007-06-13 08:06:00,2.4546,2.4551,2.4546,2.4551,69500000.0
2007-06-13 08:07:00,2.45495,2.455,2.45475,2.4548,88400000.0
2007-06-13 08:08:00,2.45465,2.4547,2.4544,2.4544,180100000.0
2007-06-13 08:09:00,2.4544,2.4546,2.45425,2.4545,107800000.0
2007-06-13 08:10:00,2.45455,2.4549,2.4542,2.45445,212299999.0
2007-06-13 08:11:00,2.4545,2.4546,2.454,2.4543,151400000.0
2007-06-13 08:12:00,2.45425,2.4544,2.4541,2.4543,87500000.0
2007-06-13 08:13:00,2.4545,2.4545,2.4537,2.4537,140800000.0
2007-06-13 08:14:00,2.4537,2.4539,2.4534,2.4535,143900000.0
2007-06-13 08:15:00,2.4535,2.4535,2.4531,2.4533,164400000.0
2007-06-13 08:16:00,2.4533,2.45335,2.453,2.4533,248000000.0
2007-06-13 08:17:00,2.4533,2.4536,2.4533,2.4534,115800000.0
2007-06-13 08:18:00,2.4534,2.4536,2.45325,2.45325,54800000.0
2007-06-13 08:19:00,2.4536,2.4536,2.4532,2.4532,67200000.0
2007-06-13 08:20:00,2.4532,2.45345,2.4532,2.4534,159200000.0
2007-06-13 08:21:00,2.45335,2.4535,2.4532,2.4532,119200000.0
2007-06-13 08:22:00,2.4531,2.4535,2.453,2.4534,379200000.0
2007-06-13 08:23:00,2.4533,2.4536,2.4533,2.4534,167600000.0
2007-06-13 08:24:00,2.4534,2.4539,2.4534,2.4536,143600000.0
2007-06-13 08:25:00,2.4535,2.4535,2.4529,2.4532,394500000.0
2007-06-13 08:26:00,2.4532,2.4534,2.453,2.4531,298400000.0
2007-06-13 08:27:00,2.453,2.453,2.4526,2.4529,255600000.0
2007-06-13 08:28:00,2.4527,2.4532,2.4525,2.4531,286700000.0
2007-06-13 08:29:00,2.4534,2.4536,2.4531,2.4533,293400001.0
2007-06-13 08:30:00,2.4533,2.4536,2.4532,2.4534,216000000.0
2007-06-13 08:31:00,2.4534,2.4536,2.4532,2.4532,150800000.0
2007-06-13 08:32:00,2.4532,2.4535,2.4531,2.4532,207600000.0
2007-06-13 08:33:00,2.4532,2.4535,2.4531,2.4535,268600000.0
2007-06-13 08:34:00,2.4536,2.4546,2.4535,2.4545,315100000.0
2007-06-13 08:35:00,2.4545,2.4552,2.4543,2.4552,412500000.0
2007-06-13 08:36:00,2.4552,2.4553,2.4549,2.455,322100000.0
2007-06-13 08:37:00,2.455,2.4552,2.45465,2.4549,179600000.0
2007-06-13 08:38:00,2.4548,2.4552,2.4548,2.4551,238400000.0
2007-06-13 08:39:00,2.4551,2.4552,2.4549,2.4549,196400000.0
2007-06-13 08:40:00,2.4549,2.4549,2.4547,2.4548,226100000.0
2007-06-13 08:41:00,2.4548,2.4549,2.4546,2.4548,89600000.0
2007-06-13 08:42:00,2.4548,2.4548,2.4546,2.4547,76000000.0
2007-06-13 08:43:00,2.4547,2.4553,2.4547,2.4551,300200000.0
2007-06-13 08:44:00,2.4552,2.4552,2.4546,2.45475,223400000.0
2007-06-13 08:45:00,2.4548,2.4548,2.4544,2.4545,233600000.0
2007-06-13 08:46:00,2.4545,2.4546,2.4543,2.4545,266000000.0
2007-06-13 08:47:00,2.4545,2.4546,2.454,2.4543,187699999.0
2007-06-13 08:48:00,2.4543,2.4545,2.4542,2.4543,184400000.0
2007-06-13 08:49:00,2.4543,2.4543,2.45355,2.4536,247900000.0
2007-06-13 08:50:00,2.4537,2.45395,2.4534,2.4539,404800000.0
2007-06-13 08:51:00,2.4539,2.45405,2.45375,2.454,290999999.0
2007-06-13 08:52:00,2.454,2.4543,2.454,2.454,94800000.0
2007-06-13 08:53:00,2.4542,2.4542,2.4538,2.4541,329699999.0
2007-06-13 08:54:00,2.4541,2.4541,2.4538,2.4538,360700000.0
2007-06-13 08:55:00,2.4538,2.45385,2.45335,2.4536,359900000.0
2007-06-13 08:56:00,2.45355,2.4541,2.45345,2.454,453000003.0
2007-06-13 08:57:00,2.454,2.45435,2.4538,2.45385,368400000.0
2007-06-13 08:58:00,2.4539,2.45405,2.4537,2.454,449899999.0
2007-06-13 08:59:00,2.45395,2.4547,2.4539,2.4545,407500001.0
2007-06-13 09:00:00,2.4545,2.4547,2.454,2.4541,618000000.0
2007-06-13 09:01:00,2.4541,2.4545,2.4541,2.4543,296100000.0
2007-06-13 09:02:00,2.4544,2.4545,2.4541,2.4545,429500000.0
2007-06-13 09:03:00,2.4545,2.4545,2.4543,2.4543,249800000.0
2007-06-13 09:04:00,2.4544,2.4547,2.4543,2.4547,393800000.0
2007-06-13 09:05:00,2.4546,2.4549,2.4545,2.45475,366000000.0
2007-06-13 09:06:00,2.4548,2.4548,2.4545,2.4546,252700002.0
2007-06-13 09:07:00,2.4546,2.4549,2.4546,2.4549,149600000.0
2007-06-13 09:08:00,2.4549,2.4554,2.4549,2.4549,577299999.0
2007-06-13 09:09:00,2.4548,2.4555,2.4548,2.4553,815800000.0
2007-06-13 09:10:00,2.4553,2.4554,2.4548,2.4549,407700001.0
2007-06-13 09:11:00,2.4549,2.4549,2.4544,2.4547,570999999.0
2007-06-13 09:12:00,2.4547,2.4551,2.4547,2.4551,194400000.0
2007-06-13 09:13:00,2.4551,2.45515,2.4548,2.45495,334799999.0
2007-06-13 09:14:00,2.455,2.45515,2.4548,2.455,359699999.0
2007-06-13 09:15:00,2.455,2.455,2.4543,2.4543,471000000.0
2007-06-13 09:16:00,2.4543,2.4547,2.454,2.4542,692100000.0
2007-06-13 09:17:00,2.4541,2.4545,2.4541,2.4544,459800001.0
2007-06-13 09:18:00,2.4543,2.4545,2.4543,2.4543,416900001.0
2007-06-13 09:19:00,2.4543,2.4544,2.454,2.4541,477900000.0
2007-06-13 09:20:00,2.4541,2.4543,2.4539,2.454,336800000.0
2007-06-13 09:21:00,2.454,2.4544,2.4539,2.4544,610500002.0
2007-06-13 09:22:00,2.4544,2.4544,2.454,2.4542,538499999.0
2007-06-13 09:23:00,2.4542,2.4542,2.454,2.45405,324899999.0
2007-06-13 09:24:00,2.4541,2.4543,2.454,2.4541,466299999.0
2007-06-13 09:25:00,2.4541,2.4542,2.4536,2.4538,410500000.0
2007-06-13 09:26:00,2.4538,2.4541,2.4537,2.4541,694199995.0
2007-06-13 09:27:00,2.454,2.4546,2.454,2.4541,598000002.0
2007-06-13 09:28:00,2.4542,2.4544,2.45395,2.45395,263200000.0
2007-06-13 09:29:00,2.454,2.4543,2.45395,2.45425,377200000.0
2007-06-13 09:30:00,2.45425,2.45425,2.4538,2.454,576900000.0
2007-06-13 09:31:00,2.454,2.454,2.45355,2.4538,698800001.0
2007-06-13 09:32:00,2.4538,2.454,2.45375,2.4539,57200000.0
2007-06-13 09:33:00,2.4539,2.454,2.4538,2.454,424500000.0
2007-06-13 09:34:00,2.4539,2.4542,2.4536,2.454,933200003.0
2007-06-13 09:35:00,2.454,2.4549,2.454,2.4545,854800000.0
2007-06-13 09:36:00,2.4545,2.4549,2.4544,2.4544,618899999.0
2007-06-13 09:37:00,2.4544,2.455,2.4544,2.45485,455800000.0
2007-06-13 09:38:00,2.4548,2.4548,2.4541,2.4542,925100002.0
2007-06-13 09:39:00,2.45425,2.4546,2.4541,2.45435,759700000.0
2007-06-13 09:40:00,2.4542,2.4547,2.454,2.4547,675999996.0
2007-06-13 09:41:00,2.4547,2.4547,2.45405,2.4541,879800001.0
2007-06-13 09:42:00,2.4541,2.45415,2.45375,2.4541,651100000.0
2007-06-13 09:43:00,2.4541,2.4546,2.4539,2.4545,925300003.0
2007-06-13 09:44:00,2.4545,2.45455,2.4543,2.4545,637699999.0
2007-06-13 09:45:00,2.4545,2.4548,2.4543,2.4545,761100003.0
2007-06-13 09:46:00,2.4545,2.4549,2.4544,2.4545,610300001.0
2007-06-13 09:47:00,2.45465,2.4549,2.4542,2.4545,769900000.0
2007-06-13 09:48:00,2.4545,2.4545,2.4539,2.4539,355499999.0
2007-06-13 09:49:00,2.4539,2.4543,2.453,2.453,731200004.0
2007-06-13 09:50:00,2.453,2.4535,2.453,2.4533,741900000.0
2007-06-13 09:51:00,2.4532,2.4533,2.4532,2.4533,232700000.0
2007-06-13 09:52:00,2.4533,2.4537,2.4533,2.4537,695200003.0
2007-06-13 09:53:00,2.4536,2.4541,2.4536,2.4541,426700000.0
2007-06-13 09:54:00,2.4541,2.4543,2.4539,2.4541,527399998.0
2007-06-13 09:55:00,2.4541,2.4541,2.4538,2.4541,324100006.0
2007-06-13 09:56:00,2.4542,2.4543,2.4537,2.4538,401900001.0
2007-06-13 09:57:00,2.454,2.4541,2.4538,2.4539,223200000.0
2007-06-13 09:58:00,2.4538,2.4542,2.4537,2.45385,418300000.0
2007-06-13 09:59:00,2.4539,2.45395,2.4535,2.45375,343100001.0
2007-06-13 10:00:00,2.4537,2.454,2.4536,2.4537,458899999.0
2007-06-13 10:01:00,2.4537,2.4543,2.4537,2.45395,645399999.0
2007-06-13 10:02:00,2.4539,2.4542,2.4539,2.45415,366500000.0
2007-06-13 10:03:00,2.454,2.4543,2.454,2.4542,148499998.0
2007-06-13 10:04:00,2.4543,2.4544,2.4541,2.4542,252100000.0
2007-06-13 10:05:00,2.4542,2.4543,2.454,2.4541,315400000.0
2007-06-13 10:06:00,2.4542,2.4543,2.4539,2.4541,293700000.0
2007-06-13 10:07:00,2.4541,2.4545,2.4541,2.4541,358000000.0
2007-06-13 10:08:00,2.4541,2.4542,2.45395,2.4541,122700000.0
2007-06-13 10:09:00,2.4541,2.4544,2.4539,2.4539,332400000.0
2007-06-13 10:10:00,2.4539,2.4541,2.45375,2.45375,432800000.0
2007-06-13 10:11:00,2.4539,2.4541,2.4537,2.4538,275000000.0
2007-06-13 10:12:00,2.4539,2.454,2.4537,2.4538,277200000.0
2007-06-13 10:13:00,2.4538,2.45405,2.4538,2.454,311999999.0
2007-06-13 10:14:00,2.4539,2.4542,2.4538,2.45395,413000000.0
2007-06-13 10:15:00,2.45395,2.4541,2.4538,2.4539,357000000.0
2007-06-13 10:16:00,2.4539,2.454,2.4538,2.4538,197099999.0
2007-06-13 10:17:00,2.4538,2.4538,2.4535,2.45365,307699999.0
2007-06-13 10:18:00,2.4536,2.4538,2.4534,2.4536,531499998.0
2007-06-13 10:19:00,2.4536,2.4541,2.4535,2.4537,731999997.0
2007-06-13 10:20:00,2.4537,2.4538,2.4534,2.4536,197499997.0
2007-06-13 10:21:00,2.4536,2.4542,2.4536,2.4539,415899997.0
2007-06-13 10:22:00,2.4539,2.454,2.45385,2.454,146700000.0
2007-06-13 10:23:00,2.454,2.454,2.4538,2.454,87300000.0
2007-06-13 10:24:00,2.454,2.454,2.4537,2.4538,202400000.0
2007-06-13 10:25:00,2.45375,2.4539,2.4537,2.45385,178900001.0
2007-06-13 10:26:00,2.4539,2.454,2.4537,2.454,290200000.0
2007-06-13 10:27:00,2.454,2.454,2.4534,2.4537,172500000.0
2007-06-13 10:28:00,2.4537,2.4538,2.453,2.453,523500001.0
2007-06-13 10:29:00,2.453,2.4535,2.453,2.4535,250900000.0
2007-06-13 10:30:00,2.4535,2.4535,2.4505,2.4513,637100001.0
2007-06-13 10:31:00,2.4512,2.4517,2.4512,2.4513,530100000.0
2007-06-13 10:32:00,2.4513,2.4514,2.4511,2.4512,451400001.0
2007-06-13 10:33:00,2.4512,2.45125,2.45065,2.4507,675000000.0
2007-06-13 10:34:00,2.4507,2.4507,2.4499,2.4499,586600001.0
2007-06-13 10:35:00,2.45,2.4504,2.4499,2.4503,502700000.0
2007-06-13 10:36:00,2.4503,2.45125,2.4501,2.4512,498200000.0
2007-06-13 10:37:00,2.4512,2.452,2.4512,2.4514,1052599999.0
2007-06-13 10:38:00,2.4515,2.4517,2.4513,2.4516,725900001.0
2007-06-13 10:39:00,2.4517,2.4519,2.4513,2.45165,642700004.0
2007-06-13 10:40:00,2.4516,2.4521,2.4515,2.4519,539000000.0
2007-06-13 10:41:00,2.4519,2.4522,2.45175,2.452,573200006.0
2007-06-13 10:42:00,2.4521,2.4521,2.4517,2.4518,763499998.0
2007-06-13 10:43:00,2.4518,2.452,2.4514,2.4515,513500004.0
2007-06-13 10:44:00,2.4515,2.4517,2.451,2.451,593099999.0
2007-06-13 10:45:00,2.451,2.45145,2.4508,2.45145,491800001.0
2007-06-13 10:46:00,2.4515,2.452,2.4514,2.4519,751799997.0
2007-06-13 10:47:00,2.4518,2.452,2.4515,2.452,577700001.0
2007-06-13 10:48:00,2.452,2.4523,2.4519,2.4521,538800003.0
2007-06-13 10:49:00,2.4521,2.4523,2.4517,2.4519,668500000.0
2007-06-13 10:50:00,2.4519,2.4519,2.4512,2.4514,471100000.0
2007-06-13 10:51:00,2.4514,2.4516,2.4513,2.4513,143200000.0
2007-06-13 10:52:00,2.45125,2.4513,2.4508,2.4511,505999999.0
2007-06-13 10:53:00,2.4511,2.4515,2.451,2.45135,605100000.0
2007-06-13 10:54:00,2.45135,2.4515,2.4512,2.45145,230000000.0
2007-06-13 10:55:00,2.4514,2.4519,2.4513,2.4516,262600000.0
2007-06-13 10:56:00,2.4516,2.4518,2.4514,2.45175,375000000.0
2007-06-13 10:57:00,2.45175,2.4519,2.4516,2.45185,117600000.0
2007-06-13 10:58:00,2.45185,2.4521,2.4517,2.4521,220800000.0
2007-06-13 10:59:00,2.4521,2.4526,2.4521,2.4526,288100000.0
2007-06-13 11:00:00,2.4527,2.4529,2.4521,2.4522,765000000.0
2007-06-13 11:01:00,2.4522,2.4525,2.45205,2.45235,458399998.0
2007-06-13 11:02:00,2.4523,2.4527,2.4523,2.4527,448800001.0
2007-06-13 11:03:00,2.4528,2.4531,2.4526,2.4531,481200000.0
2007-06-13 11:04:00,2.4531,2.4532,2.4527,2.453,356400000.0
2007-06-13 11:05:00,2.453,2.4533,2.4528,2.4532,338800000.0
2007-06-13 11:06:00,2.4533,2.4537,2.4532,2.45345,113600000.0
2007-06-13 11:07:00,2.45345,2.4539,2.45345,2.4538,170200000.0
2007-06-13 11:08:00,2.4537,2.4538,2.4526,2.4527,420100000.0
2007-06-13 11:09:00,2.4528,2.4533,2.4527,2.45315,611999999.0
2007-06-13 11:10:00,2.45315,2.4534,2.4529,2.4532,283400000.0
2007-06-13 11:11:00,2.4532,2.4534,2.4531,2.4533,418700000.0
2007-06-13 11:12:00,2.4533,2.4533,2.4526,2.4527,554800000.0
2007-06-13 11:13:00,2.4527,2.45275,2.4523,2.4524,554200000.0
2007-06-13 11:14:00,2.4524,2.4528,2.4524,2.4527,403000000.0
2007-06-13 11:15:00,2.4528,2.45295,2.4525,2.45275,429600001.0
2007-06-13 11:16:00,2.45275,2.4529,2.45255,2.4529,225600000.0
2007-06-13 11:17:00,2.4529,2.453,2.4526,2.453,222800000.0
2007-06-13 11:18:00,2.453,2.453,2.4525,2.4527,222900000.0
2007-06-13 11:19:00,2.4529,2.453,2.4524,2.4524,300600000.0
2007-06-13 11:20:00,2.45235,2.45295,2.45215,2.45215,334800000.0
2007-06-13 11:21:00,2.4521,2.45275,2.4517,2.4527,602600000.0
2007-06-13 11:22:00,2.4527,2.453,2.4525,2.4528,382400000.0
2007-06-13 11:23:00,2.4528,2.4531,2.4528,2.453,355800000.0
2007-06-13 11:24:00,2.453,2.454,2.453,2.454,480299999.0
2007-06-13 11:25:00,2.4537,2.4544,2.4536,2.4544,321800000.0
2007-06-13 11:26:00,2.4544,2.4544,2.4537,2.454,565899999.0
2007-06-13 11:27:00,2.4541,2.45425,2.4539,2.4539,137600000.0
2007-06-13 11:28:00,2.4539,2.4539,2.4534,2.4534,452400000.0
2007-06-13 11:29:00,2.4534,2.454,2.4534,2.454,407600000.0
2007-06-13 11:30:00,2.4541,2.4544,2.4539,2.4542,325200004.0
2007-06-13 11:31:00,2.454,2.4547,2.454,2.4547,305000000.0
2007-06-13 11:32:00,2.4547,2.4548,2.45445,2.4547,216800000.0
2007-06-13 11:33:00,2.4546,2.4548,2.4543,2.4545,256000000.0
2007-06-13 11:34:00,2.4544,2.4545,2.4543,2.4543,217200000.0
2007-06-13 11:35:00,2.4543,2.45435,2.454,2.45425,222300000.0
2007-06-13 11:36:00,2.4542,2.4543,2.4541,2.4543,160800000.0
2007-06-13 11:37:00,2.4543,2.4546,2.4543,2.4545,278000000.0
2007-06-13 11:38:00,2.4545,2.4546,2.4543,2.4544,474500000.0
2007-06-13 11:39:00,2.4545,2.4546,2.4543,2.4546,216800000.0
2007-06-13 11:40:00,2.4546,2.4546,2.4543,2.4544,163600000.0
2007-06-13 11:41:00,2.4545,2.4547,2.45325,2.4535,588999999.0
2007-06-13 11:42:00,2.4535,2.4536,2.4531,2.4534,258800000.0
2007-06-13 11:43:00,2.4534,2.45355,2.4533,2.4535,283200000.0
2007-06-13 11:44:00,2.4533,2.4539,2.4533,2.45345,328300000.0
2007-06-13 11:45:00,2.45345,2.4537,2.4534,2.4537,374400000.0
2007-06-13 11:46:00,2.4537,2.4537,2.4535,2.4536,134800000.0
2007-06-13 11:47:00,2.4536,2.4537,2.4534,2.4536,242000000.0
2007-06-13 11:48:00,2.45365,2.454,2.4536,2.45395,463200000.0
2007-06-13 11:49:00,2.454,2.45425,2.4536,2.4539,357999999.0
2007-06-13 11:50:00,2.4539,2.45405,2.4536,2.4536,246800000.0
2007-06-13 11:51:00,2.4536,2.4539,2.4535,2.4535,349800000.0
2007-06-13 11:52:00,2.4535,2.4538,2.4532,2.4532,417500000.0
2007-06-13 11:53:00,2.4533,2.45375,2.4531,2.4537,222800000.0
2007-06-13 11:54:00,2.4538,2.45385,2.4537,2.45385,165600000.0
2007-06-13 11:55:00,2.4538,2.4538,2.4534,2.4535,222500000.0
2007-06-13 11:56:00,2.4534,2.45345,2.4531,2.45315,232900000.0
2007-06-13 11:57:00,2.4532,2.4532,2.4524,2.4526,606100000.0
2007-06-13 11:58:00,2.4525,2.4525,2.452,2.452,201600000.0
2007-06-13 11:59:00,2.452,2.45215,2.4514,2.45165,569200000.0
2007-06-13 12:00:00,2.4517,2.4518,2.4511,2.4512,376400000.0
2007-06-13 12:01:00,2.4511,2.4518,2.4508,2.4516,622399999.0
2007-06-13 12:02:00,2.4516,2.4522,2.45115,2.45205,784700002.0
2007-06-13 12:03:00,2.45205,2.4524,2.4518,2.45205,758200004.0
2007-06-13 12:04:00,2.45205,2.45205,2.4517,2.4517,213700000.0
2007-06-13 12:05:00,2.4518,2.4519,2.4517,2.4519,159600002.0
2007-06-13 12:06:00,2.45175,2.4518,2.4515,2.4516,369800000.0
2007-06-13 12:07:00,2.4518,2.4518,2.4514,2.4516,218200000.0
2007-06-13 12:08:00,2.4516,2.4516,2.4513,2.4515,343900001.0
2007-06-13 12:09:00,2.4515,2.4518,2.4515,2.4517,239000000.0
2007-06-13 12:10:00,2.4517,2.4523,2.4517,2.4523,436900001.0
2007-06-13 12:11:00,2.4523,2.4523,2.45155,2.4516,562900004.0
2007-06-13 12:12:00,2.45155,2.4522,2.45145,2.45215,515700000.0
2007-06-13 12:13:00,2.4522,2.4526,2.4522,2.4525,481500002.0
2007-06-13 12:14:00,2.4525,2.4526,2.4518,2.45205,352100000.0
2007-06-13 12:15:00,2.45205,2.4525,2.452,2.4523,446800000.0
2007-06-13 12:16:00,2.4524,2.4531,2.4521,2.4531,461900000.0
2007-06-13 12:17:00,2.4531,2.45325,2.4528,2.4529,618399999.0
2007-06-13 12:18:00,2.4529,2.4532,2.4528,2.4528,287500000.0
2007-06-13 12:19:00,2.4529,2.453,2.4525,2.4527,432700000.0
2007-06-13 12:20:00,2.4527,2.453,2.4527,2.4528,190000001.0
2007-06-13 12:21:00,2.4528,2.4533,2.4527,2.4531,256800000.0
2007-06-13 12:22:00,2.4531,2.4541,2.4531,2.4539,594100001.0
2007-06-13 12:23:00,2.4539,2.4539,2.4534,2.4536,561600002.0
2007-06-13 12:24:00,2.4536,2.4537,2.4532,2.45335,246300000.0
2007-06-13 12:25:00,2.4534,2.454,2.45335,2.454,244200000.0
2007-06-13 12:26:00,2.454,2.454,2.4533,2.4537,396100000.0
2007-06-13 12:27:00,2.4536,2.4538,2.45325,2.4536,526300000.0
2007-06-13 12:28:00,2.4536,2.4538,2.45355,2.45365,190400000.0
2007-06-13 12:29:00,2.45365,2.4537,2.4534,2.4537,259500002.0
2007-06-13 12:30:00,2.4537,2.4539,2.4534,2.4539,482600000.0
2007-06-13 12:31:00,2.4537,2.4539,2.4535,2.4535,114400000.0
2007-06-13 12:32:00,2.4536,2.4538,2.4535,2.4536,369300000.0
2007-06-13 12:33:00,2.4536,2.4536,2.4532,2.4532,352700000.0
2007-06-13 12:34:00,2.4532,2.4534,2.453,2.4531,183400001.0
2007-06-13 12:35:00,2.4531,2.4532,2.4531,2.4532,162100000.0
2007-06-13 12:36:00,2.4531,2.4531,2.453,2.4531,279100001.0
2007-06-13 12:37:00,2.4531,2.4531,2.4527,2.453,137400001.0
2007-06-13 12:38:00,2.453,2.4532,2.453,2.4532,368700000.0
2007-06-13 12:39:00,2.4532,2.4532,2.4528,2.4529,346400000.0
2007-06-13 12:40:00,2.4529,2.4533,2.4529,2.4533,385400002.0
2007-06-13 12:41:00,2.4532,2.4533,2.453,2.4533,158800001.0
2007-06-13 12:42:00,2.4531,2.4534,2.45305,2.4534,322200000.0
2007-06-13 12:43:00,2.4534,2.4536,2.4534,2.4535,224000000.0
2007-06-13 12:44:00,2.4536,2.4544,2.4536,2.4541,280300000.0
2007-06-13 12:45:00,2.4541,2.4541,2.4533,2.4535,476199999.0
2007-06-13 12:46:00,2.4535,2.4537,2.4533,2.4536,138800000.0
2007-06-13 12:47:00,2.4535,2.4538,2.4535,2.4537,196400000.0
2007-06-13 12:48:00,2.4536,2.4537,2.4535,2.4535,244700000.0
2007-06-13 12:49:00,2.4535,2.4537,2.4534,2.4536,287500000.0
2007-06-13 12:50:00,2.4536,2.4536,2.453,2.453,570800003.0
2007-06-13 12:51:00,2.453,2.4535,2.453,2.4533,334400000.0
2007-06-13 12:52:00,2.4534,2.4535,2.4531,2.4535,464399999.0
2007-06-13 12:53:00,2.4535,2.4541,2.4533,2.4534,535400000.0
2007-06-13 12:54:00,2.4533,2.4535,2.4531,2.4535,559400000.0
2007-06-13 12:55:00,2.4534,2.4538,2.4532,2.4538,458100000.0
2007-06-13 12:56:00,2.4538,2.4538,2.4533,2.4534,342200000.0
2007-06-13 12:57:00,2.4533,2.4534,2.453,2.4532,403700001.0
2007-06-13 12:58:00,2.4532,2.4534,2.4531,2.4534,232200000.0
2007-06-13 12:59:00,2.4534,2.4534,2.4532,2.4534,237900000.0
2007-06-13 13:00:00,2.4534,2.4534,2.4532,2.4533,262600000.0
2007-06-13 13:01:00,2.4533,2.4537,2.4533,2.4537,257900000.0
2007-06-13 13:02:00,2.4536,2.4537,2.4534,2.4535,492000000.0
2007-06-13 13:03:00,2.4535,2.4535,2.4533,2.4533,102800000.0
2007-06-13 13:04:00,2.4533,2.4535,2.4533,2.4533,52400000.0
2007-06-13 13:05:00,2.45325,2.4533,2.4531,2.4532,203400000.0
2007-06-13 13:06:00,2.4532,2.4534,2.453,2.4533,266599998.0
2007-06-13 13:07:00,2.4533,2.4533,2.4531,2.4531,100899999.0
2007-06-13 13:08:00,2.4532,2.4533,2.4526,2.4528,634899999.0
2007-06-13 13:09:00,2.4528,2.4529,2.4527,2.4528,334900000.0
2007-06-13 13:10:00,2.4528,2.4531,2.4528,2.4531,332900000.0
2007-06-13 13:11:00,2.4531,2.4534,2.45295,2.4531,691500001.0
2007-06-13 13:12:00,2.4531,2.4531,2.45275,2.4531,415099999.0
2007-06-13 13:13:00,2.4531,2.4534,2.4528,2.4532,500200000.0
2007-06-13 13:14:00,2.4532,2.4534,2.453,2.4532,702699992.0
2007-06-13 13:15:00,2.4532,2.4536,2.4531,2.4535,562799997.0
2007-06-13 13:16:00,2.4535,2.45375,2.4531,2.4535,992800001.0
2007-06-13 13:17:00,2.4535,2.4536,2.4527,2.4529,266700000.0
2007-06-13 13:18:00,2.4529,2.4532,2.4528,2.453,632999999.0
2007-06-13 13:19:00,2.453,2.4531,2.4527,2.4531,492099998.0
2007-06-13 13:20:00,2.4531,2.4532,2.4529,2.4529,527000000.0
2007-06-13 13:21:00,2.4528,2.4529,2.4526,2.4528,478900000.0
2007-06-13 13:22:00,2.4528,2.4529,2.4526,2.4527,226700000.0
2007-06-13 13:23:00,2.4527,2.4527,2.4523,2.4525,527499999.0
2007-06-13 13:24:00,2.4525,2.4526,2.452,2.4522,808299999.0
2007-06-13 13:25:00,2.4522,2.4525,2.4517,2.4519,749000001.0
2007-06-13 13:26:00,2.4519,2.4525,2.4519,2.4523,719000000.0
2007-06-13 13:27:00,2.4523,2.4524,2.45205,2.4522,630199999.0
2007-06-13 13:28:00,2.4522,2.4522,2.4519,2.452,490900000.0
2007-06-13 13:29:00,2.452,2.4521,2.4512,2.4514,871799999.0
2007-06-13 13:30:00,2.4515,2.4515,2.451,2.4513,358200001.0
2007-06-13 13:31:00,2.4513,2.4515,2.4513,2.4513,150800000.0
2007-06-13 13:32:00,2.4513,2.4516,2.4511,2.4515,512299998.0
2007-06-13 13:33:00,2.4516,2.4517,2.4513,2.4517,495500000.0
2007-06-13 13:34:00,2.4516,2.4524,2.4516,2.45235,458199999.0
2007-06-13 13:35:00,2.4524,2.45285,2.4521,2.45225,358000001.0
2007-06-13 13:36:00,2.4522,2.4523,2.452,2.452,457900000.0
2007-06-13 13:37:00,2.452,2.4524,2.452,2.4524,384999999.0
2007-06-13 13:38:00,2.4524,2.4524,2.4521,2.4524,297900000.0
2007-06-13 13:39:00,2.4524,2.45255,2.4524,2.4524,296500001.0
2007-06-13 13:40:00,2.4524,2.4525,2.45215,2.4522,256800000.0
2007-06-13 13:41:00,2.4525,2.4525,2.4523,2.4523,22000000.0
2007-06-13 13:42:00,2.4523,2.4527,2.4523,2.4525,133600000.0
2007-06-13 13:43:00,2.4525,2.4527,2.4524,2.4526,337100000.0
2007-06-13 13:44:00,2.4527,2.4527,2.4523,2.4527,407300001.0
2007-06-13 13:45:00,2.4527,2.4527,2.4527,2.4527,49600000.0
2007-06-13 13:46:00,2.4527,2.4527,2.4523,2.4523,106400000.0
2007-06-13 13:47:00,2.4523,2.4523,2.452,2.4522,165600000.0
2007-06-13 13:48:00,2.4522,2.4524,2.4521,2.4522,88800000.0
2007-06-13 13:49:00,2.45215,2.4525,2.4521,2.4523,316900000.0
2007-06-13 13:50:00,2.4523,2.45235,2.4523,2.4523,54000000.0
2007-06-13 13:51:00,2.4523,2.4523,2.4522,2.4523,113200000.0
2007-06-13 13:52:00,2.4523,2.4526,2.452,2.4522,341700000.0
2007-06-13 13:53:00,2.4523,2.4526,2.4522,2.4525,254800000.0
2007-06-13 13:54:00,2.4525,2.4525,2.4522,2.4523,306800000.0
2007-06-13 13:55:00,2.45225,2.4525,2.4522,2.4525,156800000.0
2007-06-13 13:56:00,2.4525,2.4526,2.4522,2.4523,213100000.0
2007-06-13 13:57:00,2.4523,2.4524,2.4521,2.4524,502400003.0
2007-06-13 13:58:00,2.4524,2.4524,2.45215,2.4522,233500001.0
2007-06-13 13:59:00,2.4523,2.4525,2.452,2.452,173400000.0
2007-06-13 14:00:00,2.4519,2.4522,2.4518,2.45195,327599999.0
2007-06-13 14:01:00,2.4519,2.4522,2.4518,2.452,250000000.0
2007-06-13 14:02:00,2.452,2.452,2.4517,2.4517,315200000.0
2007-06-13 14:03:00,2.4517,2.4521,2.4514,2.452,486100000.0
2007-06-13 14:04:00,2.4521,2.4521,2.45175,2.4519,234199999.0
2007-06-13 14:05:00,2.4519,2.4522,2.4516,2.4521,377000001.0
2007-06-13 14:06:00,2.4521,2.45225,2.4517,2.4517,437500000.0
2007-06-13 14:07:00,2.4517,2.452,2.45165,2.4517,185100000.0
2007-06-13 14:08:00,2.4516,2.4517,2.4513,2.4513,369700000.0
2007-06-13 14:09:00,2.4513,2.4514,2.4509,2.4512,563500001.0
2007-06-13 14:10:00,2.4513,2.4516,2.4509,2.451,958700004.0
2007-06-13 14:11:00,2.451,2.4512,2.4508,2.45085,307699999.0
2007-06-13 14:12:00,2.4508,2.451,2.45075,2.451,219300001.0
2007-06-13 14:13:00,2.451,2.45125,2.4508,2.45095,293200000.0
2007-06-13 14:14:00,2.45095,2.45125,2.4506,2.45095,687400003.0
2007-06-13 14:15:00,2.45095,2.451,2.4506,2.4507,422000000.0
2007-06-13 14:16:00,2.4507,2.4507,2.4503,2.4506,398000000.0
2007-06-13 14:17:00,2.45055,2.4509,2.4502,2.4502,361600000.0
2007-06-13 14:18:00,2.4502,2.45035,2.4501,2.4501,505900001.0
2007-06-13 14:19:00,2.4501,2.4506,2.44995,2.4504,365700000.0
2007-06-13 14:20:00,2.4505,2.4507,2.4503,2.45045,612800000.0
2007-06-13 14:21:00,2.4504,2.4505,2.4502,2.4503,636199999.0
2007-06-13 14:22:00,2.4503,2.4503,2.45,2.4501,545500002.0
2007-06-13 14:23:00,2.4501,2.4504,2.4501,2.4501,349900003.0
2007-06-13 14:24:00,2.4501,2.4504,2.4499,2.4504,530800001.0
2007-06-13 14:25:00,2.4504,2.4506,2.4504,2.4506,287300000.0
2007-06-13 14:26:00,2.4506,2.4507,2.45035,2.45035,368000000.0
2007-06-13 14:27:00,2.4504,2.4508,2.4504,2.4507,514699994.0
2007-06-13 14:28:00,2.4508,2.4508,2.4505,2.4507,246800000.0
2007-06-13 14:29:00,2.4507,2.4512,2.45,2.45,338700000.0
2007-06-13 14:30:00,2.4495,2.452,2.4495,2.4514,740000000.0
2007-06-13 14:31:00,2.4514,2.4517,2.4512,2.4514,556400000.0
2007-06-13 14:32:00,2.4514,2.45165,2.4509,2.451,704800000.0
2007-06-13 14:33:00,2.451,2.4514,2.45095,2.4514,774300000.0
2007-06-13 14:34:00,2.4514,2.4514,2.451,2.4513,605100000.0
2007-06-13 14:35:00,2.4513,2.45135,2.4509,2.45095,572299999.0
2007-06-13 14:36:00,2.451,2.451,2.4504,2.4507,530500000.0
2007-06-13 14:37:00,2.4508,2.4512,2.45065,2.45075,960600002.0
2007-06-13 14:38:00,2.45075,2.4511,2.4506,2.451,505100000.0
2007-06-13 14:39:00,2.45105,2.45115,2.4502,2.4502,506300000.0
2007-06-13 14:40:00,2.45025,2.4505,2.4499,2.4503,926499999.0
2007-06-13 14:41:00,2.4502,2.4506,2.4499,2.4502,1118700001.0
2007-06-13 14:42:00,2.45025,2.4504,2.4491,2.4498,938300000.0
2007-06-13 14:43:00,2.44935,2.4502,2.4492,2.4495,639600001.0
2007-06-13 14:44:00,2.4495,2.4507,2.4495,2.4504,671900000.0
2007-06-13 14:45:00,2.4507,2.4509,2.4502,2.4509,668300001.0
2007-06-13 14:46:00,2.4508,2.4516,2.4507,2.4509,639900000.0
2007-06-13 14:47:00,2.4509,2.4521,2.4508,2.45205,737999999.0
2007-06-13 14:48:00,2.452,2.4522,2.4517,2.4518,410400000.0
2007-06-13 14:49:00,2.4518,2.4523,2.4518,2.452,467300000.0
2007-06-13 14:50:00,2.4519,2.4522,2.4517,2.4517,500800000.0
2007-06-13 14:51:00,2.4517,2.452,2.45135,2.4516,757000002.0
2007-06-13 14:52:00,2.45165,2.4518,2.4512,2.45175,460100000.0
2007-06-13 14:53:00,2.45155,2.4519,2.4512,2.4514,677500000.0
2007-06-13 14:54:00,2.4516,2.45205,2.4512,2.4519,636100000.0
2007-06-13 14:55:00,2.45205,2.45205,2.4515,2.4518,543300000.0
2007-06-13 14:56:00,2.4518,2.4522,2.4518,2.452,571900000.0
2007-06-13 14:57:00,2.452,2.452,2.4513,2.4515,467100000.0
2007-06-13 14:58:00,2.45145,2.45195,2.45135,2.4519,857000000.0
2007-06-13 14:59:00,2.4519,2.45215,2.4515,2.4516,758800000.0
2007-06-13 15:00:00,2.45165,2.4519,2.4511,2.4515,831099997.0
2007-06-13 15:01:00,2.4515,2.4518,2.4512,2.4513,403200000.0
2007-06-13 15:02:00,2.45165,2.45165,2.4511,2.4512,362500000.0
2007-06-13 15:03:00,2.4512,2.4515,2.4511,2.4514,474800000.0
2007-06-13 15:04:00,2.4512,2.45125,2.45005,2.4501,560200000.0
2007-06-13 15:05:00,2.45005,2.451,2.45,2.4509,574800000.0
2007-06-13 15:06:00,2.4509,2.45125,2.4508,2.4512,607600000.0
2007-06-13 15:07:00,2.4512,2.4512,2.4507,2.45075,496800000.0
2007-06-13 15:08:00,2.4506,2.45095,2.4505,2.45065,406500000.0
2007-06-13 15:09:00,2.45065,2.4509,2.45055,2.4506,421400000.0
2007-06-13 15:10:00,2.4506,2.45075,2.45,2.45,469400000.0
2007-06-13 15:11:00,2.45,2.4501,2.4496,2.4498,495200000.0
2007-06-13 15:12:00,2.4498,2.4499,2.4492,2.4495,480000000.0
2007-06-13 15:13:00,2.4495,2.4503,2.44945,2.4501,400999999.0
2007-06-13 15:14:00,2.45005,2.45005,2.4493,2.44975,661400001.0
2007-06-13 15:15:00,2.44975,2.45,2.4495,2.4497,774599996.0
2007-06-13 15:16:00,2.4497,2.45,2.44955,2.4497,473600000.0
2007-06-13 15:17:00,2.4499,2.45,2.44955,2.4496,536900001.0
2007-06-13 15:18:00,2.4496,2.4499,2.4492,2.4493,530400000.0
2007-06-13 15:19:00,2.4492,2.4497,2.4492,2.4497,607100000.0
2007-06-13 15:20:00,2.4497,2.4499,2.4494,2.4497,350499998.0
2007-06-13 15:21:00,2.4498,2.45,2.4496,2.4498,305799999.0
2007-06-13 15:22:00,2.4498,2.4503,2.4497,2.4501,509700000.0
2007-06-13 15:23:00,2.4501,2.4503,2.4499,2.4502,394900000.0
2007-06-13 15:24:00,2.4502,2.4504,2.45,2.4502,578499999.0
2007-06-13 15:25:00,2.4502,2.4504,2.45,2.4501,542399997.0
2007-06-13 15:26:00,2.4502,2.4505,2.45,2.4504,520800000.0
2007-06-13 15:27:00,2.4505,2.4505,2.4501,2.4502,330000000.0
2007-06-13 15:28:00,2.4503,2.4505,2.45,2.4501,557399999.0
2007-06-13 15:29:00,2.4502,2.4502,2.4498,2.44995,609200001.0
2007-06-13 15:30:00,2.4501,2.45035,2.4498,2.45005,336200001.0
2007-06-13 15:31:00,2.45005,2.4503,2.4499,2.4501,661100000.0
2007-06-13 15:32:00,2.4502,2.4504,2.4501,2.45035,517600000.0
2007-06-13 15:33:00,2.4503,2.45045,2.4501,2.4503,362400000.0
2007-06-13 15:34:00,2.4503,2.4504,2.4501,2.4504,342200000.0
2007-06-13 15:35:00,2.4504,2.45075,2.4504,2.45055,306800000.0
2007-06-13 15:36:00,2.4506,2.45075,2.4505,2.4505,478000000.0
2007-06-13 15:37:00,2.4505,2.4506,2.4503,2.4504,333500000.0
2007-06-13 15:38:00,2.4504,2.4505,2.4501,2.4502,189599999.0
2007-06-13 15:39:00,2.4502,2.4504,2.4502,2.4502,150000000.0
2007-06-13 15:40:00,2.4502,2.4505,2.4501,2.4503,431200000.0
2007-06-13 15:41:00,2.4502,2.4504,2.4501,2.4503,427099998.0
2007-06-13 15:42:00,2.4503,2.4504,2.4501,2.4503,275500000.0
2007-06-13 15:43:00,2.4502,2.4506,2.4501,2.45025,687099993.0
2007-06-13 15:44:00,2.45025,2.4506,2.45015,2.45055,412999999.0
2007-06-13 15:45:00,2.45055,2.4508,2.45035,2.45055,249500000.0
2007-06-13 15:46:00,2.4506,2.45115,2.45055,2.4508,371900000.0
2007-06-13 15:47:00,2.451,2.4514,2.4509,2.4511,269100001.0
2007-06-13 15:48:00,2.451,2.4516,2.451,2.4514,386100000.0
2007-06-13 15:49:00,2.4514,2.4516,2.4506,2.4508,605699999.0
2007-06-13 15:50:00,2.4508,2.451,2.4504,2.4505,515799996.0
2007-06-13 15:51:00,2.4506,2.4507,2.4501,2.4501,550000000.0
2007-06-13 15:52:00,2.4502,2.4502,2.4497,2.4501,463200000.0
2007-06-13 15:53:00,2.4502,2.4505,2.4498,2.45,618399996.0
2007-06-13 15:54:00,2.44995,2.4502,2.4498,2.45005,313399999.0
2007-06-13 15:55:00,2.45005,2.4503,2.4496,2.4498,491200000.0
2007-06-13 15:56:00,2.4497,2.4501,2.4497,2.45,638599998.0
2007-06-13 15:57:00,2.45,2.4501,2.4494,2.4496,278700000.0
2007-06-13 15:58:00,2.4496,2.44995,2.4496,2.4498,501000000.0
2007-06-13 15:59:00,2.44975,2.4505,2.4495,2.4496,549000000.0
2007-06-13 16:00:00,2.4496,2.4504,2.4496,2.4501,975300000.0
2007-06-13 16:01:00,2.4501,2.4504,2.4498,2.45,581000001.0
2007-06-13 16:02:00,2.45,2.4502,2.4497,2.45,434100001.0
2007-06-13 16:03:00,2.44995,2.45,2.4498,2.44995,289400000.0
2007-06-13 16:04:00,2.44995,2.4507,2.44985,2.4503,336600000.0
2007-06-13 16:05:00,2.4504,2.4505,2.45015,2.4505,241700000.0
2007-06-13 16:06:00,2.4505,2.4505,2.4497,2.4498,421299999.0
2007-06-13 16:07:00,2.4498,2.4504,2.4497,2.4502,795000000.0
2007-06-13 16:08:00,2.4501,2.45065,2.4499,2.4505,988600000.0
2007-06-13 16:09:00,2.4506,2.4507,2.4502,2.45035,604300003.0
2007-06-13 16:10:00,2.4504,2.4509,2.4502,2.45065,529700003.0
2007-06-13 16:11:00,2.4506,2.4507,2.45,2.45,660600003.0
2007-06-13 16:12:00,2.45015,2.4505,2.45,2.4505,649399999.0
2007-06-13 16:13:00,2.4505,2.4509,2.45,2.4509,1005999995.0
2007-06-13 16:14:00,2.4507,2.4508,2.4504,2.4507,722100000.0
2007-06-13 16:15:00,2.4505,2.4507,2.4504,2.45055,425300001.0
2007-06-13 16:16:00,2.4506,2.4506,2.45025,2.4503,547400000.0
2007-06-13 16:17:00,2.45025,2.45045,2.4502,2.45035,717200002.0
2007-06-13 16:18:00,2.4504,2.4508,2.4503,2.45035,854600004.0
2007-06-13 16:19:00,2.45035,2.4508,2.4499,2.4502,815700000.0
2007-06-13 16:20:00,2.4501,2.4507,2.4501,2.4507,1155999999.0
2007-06-13 16:21:00,2.4507,2.451,2.4503,2.4503,1014400003.0
2007-06-13 16:22:00,2.4503,2.4511,2.4503,2.4508,844999998.0
2007-06-13 16:23:00,2.4508,2.4518,2.4508,2.4518,1002500007.0
2007-06-13 16:24:00,2.4518,2.4523,2.4516,2.4521,723900000.0
2007-06-13 16:25:00,2.452,2.4523,2.4519,2.4523,473800001.0
2007-06-13 16:26:00,2.45235,2.4524,2.4519,2.4521,387800000.0
2007-06-13 16:27:00,2.452,2.4522,2.45195,2.4521,287600000.0
2007-06-13 16:28:00,2.4521,2.4522,2.45195,2.45205,254800000.0
2007-06-13 16:29:00,2.45205,2.4523,2.4518,2.4519,361900000.0
2007-06-13 16:30:00,2.4519,2.452,2.4514,2.45175,431499996.0
2007-06-13 16:31:00,2.45165,2.452,2.45165,2.4519,568700003.0
2007-06-13 16:32:00,2.45185,2.4522,2.4516,2.45215,770900000.0
2007-06-13 16:33:00,2.45215,2.4523,2.452,2.4522,832100003.0
2007-06-13 16:34:00,2.4522,2.4524,2.4519,2.45205,742100000.0
2007-06-13 16:35:00,2.4521,2.4529,2.452,2.4529,820200000.0
2007-06-13 16:36:00,2.4528,2.4529,2.4525,2.4529,500600000.0
2007-06-13 16:37:00,2.4529,2.4531,2.4526,2.4529,687599996.0
2007-06-13 16:38:00,2.4529,2.4531,2.45275,2.4528,924200000.0
2007-06-13 16:39:00,2.4528,2.4533,2.4527,2.4527,820300000.0
2007-06-13 16:40:00,2.4527,2.4531,2.4527,2.4529,833300000.0
2007-06-13 16:41:00,2.4529,2.4532,2.4528,2.453,557199999.0
2007-06-13 16:42:00,2.45305,2.4534,2.4528,2.453,427600001.0
2007-06-13 16:43:00,2.4529,2.4534,2.4526,2.4534,972299996.0
2007-06-13 16:44:00,2.45345,2.4535,2.4531,2.4535,813800000.0
2007-06-13 16:45:00,2.4535,2.4535,2.453,2.4531,623500000.0
2007-06-13 16:46:00,2.4531,2.4533,2.4529,2.4533,313300000.0
2007-06-13 16:47:00,2.4532,2.4533,2.4527,2.4527,1154499998.0
2007-06-13 16:48:00,2.4528,2.4533,2.4528,2.4532,563800000.0
2007-06-13 16:49:00,2.4532,2.4532,2.4529,2.4531,719600000.0
2007-06-13 16:50:00,2.4531,2.4533,2.4529,2.4532,575400000.0
2007-06-13 16:51:00,2.4532,2.4539,2.4531,2.4538,500600000.0
2007-06-13 16:52:00,2.4539,2.454,2.4537,2.4539,892200000.0
2007-06-13 16:53:00,2.4539,2.4541,2.4537,2.4539,435700000.0
2007-06-13 16:54:00,2.4538,2.4542,2.4537,2.45385,556600000.0
2007-06-13 16:55:00,2.4539,2.4539,2.4537,2.4538,538799998.0
2007-06-13 16:56:00,2.4537,2.4541,2.4537,2.454,458299998.0
2007-06-13 16:57:00,2.454,2.4542,2.45385,2.4541,363300000.0
2007-06-13 16:58:00,2.454,2.4541,2.45375,2.4538,451699999.0
2007-06-13 16:59:00,2.4538,2.4539,2.4534,2.4535,780499998.0
2007-06-13 17:00:00,2.4535,2.4537,2.4534,2.4536,532300005.0
2007-06-13 17:01:00,2.4536,2.4542,2.45355,2.4536,799200000.0
2007-06-13 17:02:00,2.4537,2.4542,2.4536,2.454,523000002.0
2007-06-13 17:03:00,2.4542,2.4542,2.4537,2.4538,711600001.0
2007-06-13 17:04:00,2.4537,2.4538,2.4535,2.4537,474700000.0
2007-06-13 17:05:00,2.4537,2.4539,2.4536,2.4538,760900004.0
2007-06-13 17:06:00,2.4537,2.454,2.4537,2.454,218000000.0
2007-06-13 17:07:00,2.454,2.4541,2.4539,2.4541,331999999.0
2007-06-13 17:08:00,2.4541,2.4545,2.45395,2.4542,463000002.0
2007-06-13 17:09:00,2.45415,2.4545,2.4541,2.4544,530200000.0
2007-06-13 17:10:00,2.4543,2.4548,2.45405,2.4547,770400001.0
2007-06-13 17:11:00,2.4546,2.4548,2.4544,2.45445,562300003.0
2007-06-13 17:12:00,2.45445,2.45505,2.45445,2.4548,539199998.0
2007-06-13 17:13:00,2.45485,2.4551,2.4548,2.4548,293400000.0
2007-06-13 17:14:00,2.4548,2.4551,2.4546,2.455,607100001.0
2007-06-13 17:15:00,2.4551,2.4551,2.4544,2.4544,531599998.0
2007-06-13 17:16:00,2.4544,2.45475,2.45425,2.45435,719499995.0
2007-06-13 17:17:00,2.4544,2.4548,2.45435,2.4545,557600001.0
2007-06-13 17:18:00,2.4545,2.4548,2.4545,2.4546,593399997.0
2007-06-13 17:19:00,2.4547,2.455,2.4545,2.45475,445400000.0
2007-06-13 17:20:00,2.4547,2.455,2.4546,2.4549,512400000.0
2007-06-13 17:21:00,2.455,2.4553,2.455,2.4553,599800000.0
2007-06-13 17:22:00,2.4553,2.4554,2.4551,2.4553,667400000.0
2007-06-13 17:23:00,2.4553,2.45535,2.4548,2.4551,744300003.0
2007-06-13 17:24:00,2.455,2.4552,2.4549,2.45515,366600000.0
2007-06-13 17:25:00,2.4552,2.4554,2.45485,2.4549,229400000.0
2007-06-13 17:26:00,2.4549,2.4554,2.4549,2.4552,138600000.0
2007-06-13 17:27:00,2.4552,2.4554,2.4549,2.4553,646800000.0
2007-06-13 17:28:00,2.4553,2.4553,2.4549,2.455,1227999994.0
2007-06-13 17:29:00,2.455,2.4551,2.4549,2.455,161000000.0
2007-06-13 17:30:00,2.455,2.4552,2.4548,2.4551,193500000.0
2007-06-13 17:31:00,2.4551,2.4552,2.455,2.4552,98299999.0
2007-06-13 17:32:00,2.4551,2.4551,2.4547,2.455,477200000.0
2007-06-13 17:33:00,2.4551,2.4551,2.4544,2.4546,567600001.0
2007-06-13 17:34:00,2.45445,2.4549,2.4543,2.4548,414300002.0
2007-06-13 17:35:00,2.4548,2.4551,2.4547,2.4551,321400000.0
2007-06-13 17:36:00,2.4551,2.4551,2.4546,2.4548,308600004.0
2007-06-13 17:37:00,2.4548,2.4549,2.4546,2.4549,273600000.0
2007-06-13 17:38:00,2.4549,2.4552,2.4547,2.45485,469600000.0
2007-06-13 17:39:00,2.45485,2.455,2.4546,2.4547,301100001.0
2007-06-13 17:40:00,2.4547,2.45485,2.4547,2.45475,108600000.0
2007-06-13 17:41:00,2.4548,2.455,2.4547,2.4547,228599999.0
2007-06-13 17:42:00,2.4547,2.4547,2.4545,2.4546,175800000.0
2007-06-13 17:43:00,2.4546,2.4546,2.45415,2.4543,530999997.0
2007-06-13 17:44:00,2.45435,2.4545,2.4543,2.4544,119600000.0
2007-06-13 17:45:00,2.4544,2.4547,2.4543,2.4546,341200000.0
2007-06-13 17:46:00,2.4546,2.4548,2.4546,2.4547,196000000.0
2007-06-13 17:47:00,2.4548,2.4549,2.45445,2.4545,267399999.0
2007-06-13 17:48:00,2.4546,2.4546,2.4545,2.4545,94400000.0
2007-06-13 17:49:00,2.4545,2.4547,2.4543,2.4546,429300000.0
2007-06-13 17:50:00,2.4546,2.4552,2.4545,2.4552,393200000.0
2007-06-13 17:51:00,2.4552,2.4554,2.45485,2.4552,252000000.0
2007-06-13 17:52:00,2.4552,2.4552,2.4551,2.4551,202400000.0
2007-06-13 17:53:00,2.4551,2.4552,2.4548,2.455,477500000.0
2007-06-13 17:54:00,2.455,2.4553,2.455,2.4551,310400000.0
2007-06-13 17:55:00,2.4551,2.4553,2.4549,2.4551,212400000.0
2007-06-13 17:56:00,2.4551,2.4552,2.455,2.4552,254400000.0
2007-06-13 17:57:00,2.4552,2.4557,2.4552,2.4557,204000000.0
2007-06-13 17:58:00,2.4557,2.4557,2.4553,2.4554,284800000.0
2007-06-13 17:59:00,2.4554,2.4556,2.4553,2.4554,331800000.0
2007-06-13 18:00:00,2.4554,2.4554,2.4554,2.4554,13600000.0
2007-06-13 18:01:00,2.4555,2.4555,2.4555,2.4555,8000000.0
2007-06-13 18:02:00,2.4555,2.4555,2.4552,2.4555,78400000.0
2007-06-13 18:03:00,2.4555,2.4556,2.4555,2.4556,27200000.0
2007-06-13 18:04:00,2.4556,2.4557,2.4554,2.4555,132000000.0
2007-06-13 18:05:00,2.4556,2.4558,2.4555,2.4556,353200000.0
2007-06-13 18:06:00,2.4556,2.4556,2.4553,2.45535,431600001.0
2007-06-13 18:07:00,2.4554,2.4554,2.4553,2.4554,162900000.0
2007-06-13 18:08:00,2.45535,2.456,2.4553,2.456,391300000.0
2007-06-13 18:09:00,2.456,2.4562,2.45585,2.456,363200000.0
2007-06-13 18:10:00,2.456,2.456,2.4557,2.4558,149800000.0
2007-06-13 18:11:00,2.4558,2.456,2.4555,2.4555,185900001.0
2007-06-13 18:12:00,2.4556,2.4557,2.4554,2.4555,447200001.0
2007-06-13 18:13:00,2.4555,2.4564,2.4554,2.4564,245600000.0
2007-06-13 18:14:00,2.4562,2.4565,2.456,2.4562,706199997.0
2007-06-13 18:15:00,2.4562,2.4562,2.45575,2.4558,272800000.0
2007-06-13 18:16:00,2.45585,2.4564,2.4558,2.4562,552100000.0
2007-06-13 18:17:00,2.4562,2.4568,2.4561,2.4562,619100003.0
2007-06-13 18:18:00,2.4562,2.4565,2.4561,2.4563,455400000.0
2007-06-13 18:19:00,2.4563,2.4565,2.4559,2.4559,133600001.0
2007-06-13 18:20:00,2.4559,2.456,2.4557,2.45575,510000000.0
2007-06-13 18:21:00,2.4559,2.4563,2.4559,2.4563,154400000.0
2007-06-13 18:22:00,2.4563,2.4563,2.4563,2.4563,4000000.0
2007-06-13 18:23:00,2.4563,2.4571,2.4562,2.4569,351300000.0
2007-06-13 18:24:00,2.4569,2.4569,2.45655,2.4566,227400001.0
2007-06-13 18:25:00,2.4566,2.4567,2.4562,2.4566,275499999.0
2007-06-13 18:26:00,2.4566,2.4566,2.4562,2.4562,377599999.0
2007-06-13 18:27:00,2.4562,2.4562,2.4562,2.4562,52000000.0
2007-06-13 18:28:00,2.4562,2.4562,2.4558,2.456,75200000.0
2007-06-13 18:29:00,2.456,2.4561,2.4559,2.4561,160800000.0
2007-06-13 18:30:00,2.4561,2.4561,2.4558,2.45605,297000000.0
2007-06-13 18:31:00,2.4561,2.4566,2.4561,2.4566,148300000.0
2007-06-13 18:32:00,2.4567,2.4568,2.4567,2.4567,45200000.0
2007-06-13 18:33:00,2.4567,2.4567,2.4563,2.4563,148800000.0
2007-06-13 18:34:00,2.4563,2.4565,2.45615,2.4564,110400000.0
2007-06-13 18:35:00,2.4564,2.4567,2.4561,2.4561,256000000.0
2007-06-13 18:36:00,2.4561,2.4562,2.4557,2.456,288000000.0
2007-06-13 18:37:00,2.456,2.4562,2.4558,2.45615,293400000.0
2007-06-13 18:38:00,2.456,2.4563,2.4558,2.4562,332100001.0
2007-06-13 18:39:00,2.4563,2.45635,2.4557,2.4559,491799999.0
2007-06-13 18:40:00,2.4559,2.4562,2.4559,2.4562,252000000.0
2007-06-13 18:41:00,2.4562,2.4565,2.456,2.4561,381200000.0
2007-06-13 18:42:00,2.4562,2.4565,2.45615,2.4565,355000000.0
2007-06-13 18:43:00,2.4565,2.4567,2.4565,2.4566,123100000.0
2007-06-13 18:44:00,2.4566,2.4569,2.4566,2.4569,129400000.0
2007-06-13 18:45:00,2.4569,2.4569,2.4567,2.4569,155999999.0
2007-06-13 18:46:00,2.4569,2.4569,2.4567,2.4567,21600000.0
2007-06-13 18:47:00,2.4566,2.4567,2.4565,2.4567,52800000.0
2007-06-13 18:48:00,2.4567,2.4567,2.4567,2.4567,52800000.0
2007-06-13 18:49:00,2.4567,2.4571,2.4567,2.4571,153600000.0
2007-06-13 18:50:00,2.457,2.457,2.4567,2.4568,149400000.0
2007-06-13 18:51:00,2.4567,2.4568,2.4566,2.4568,346400000.0
2007-06-13 18:52:00,2.4569,2.4571,2.4568,2.4571,61600000.0
2007-06-13 18:53:00,2.457,2.4571,2.4569,2.4571,87100000.0
2007-06-13 18:54:00,2.457,2.457,2.45685,2.45695,66800000.0
2007-06-13 18:55:00,2.4569,2.457,2.4568,2.45685,114800000.0
2007-06-13 18:56:00,2.4569,2.4571,2.4568,2.4569,280400000.0
2007-06-13 18:57:00,2.457,2.4572,2.457,2.4572,142200000.0
2007-06-13 18:58:00,2.4572,2.4572,2.4568,2.4569,129400000.0
2007-06-13 18:59:00,2.45685,2.4569,2.45685,2.4569,37600000.0
2007-06-13 19:00:00,2.4568,2.4568,2.4565,2.4565,69600000.0
2007-06-13 19:01:00,2.4565,2.4565,2.4565,2.4565,12000000.0
2007-06-13 19:02:00,2.4565,2.4565,2.4565,2.4565,21600000.0
2007-06-13 19:03:00,2.4565,2.4565,2.4558,2.456,216000000.0
2007-06-13 19:04:00,2.4558,2.456,2.4556,2.4558,319200000.0
2007-06-13 19:05:00,2.4558,2.4559,2.4555,2.4558,125000000.0
2007-06-13 19:06:00,2.4557,2.4557,2.4557,2.4557,99200000.0
2007-06-13 19:07:00,2.4557,2.456,2.4557,2.4559,55200000.0
2007-06-13 19:08:00,2.4557,2.4559,2.4557,2.4557,123200000.0
2007-06-13 19:09:00,2.4557,2.4557,2.4556,2.4556,55200000.0
2007-06-13 19:10:00,2.4556,2.456,2.4554,2.4554,375000000.0
2007-06-13 19:11:00,2.4555,2.4556,2.4552,2.4555,312500000.0
2007-06-13 19:12:00,2.4555,2.4557,2.4555,2.4556,277400000.0
2007-06-13 19:13:00,2.4556,2.4557,2.4556,2.4557,24000000.0
2007-06-13 19:14:00,2.4557,2.456,2.4555,2.4557,277200000.0
2007-06-13 19:15:00,2.4557,2.4559,2.4554,2.4558,716700002.0
2007-06-13 19:16:00,2.4558,2.4561,2.4556,2.4557,274400001.0
2007-06-13 19:17:00,2.4557,2.4559,2.4554,2.4556,305600000.0
2007-06-13 19:18:00,2.4556,2.456,2.4555,2.4559,438300000.0
2007-06-13 19:19:00,2.4555,2.4559,2.4555,2.4557,115200000.0
2007-06-13 19:20:00,2.4557,2.4559,2.4554,2.4559,258800000.0
2007-06-13 19:21:00,2.4559,2.4562,2.4558,2.4561,216000000.0
2007-06-13 19:22:00,2.4561,2.4561,2.45585,2.4559,94000000.0
2007-06-13 19:23:00,2.4559,2.4561,2.4557,2.4559,313000004.0
2007-06-13 19:24:00,2.4558,2.4559,2.4555,2.4556,220800000.0
2007-06-13 19:25:00,2.4555,2.4557,2.4554,2.4557,236300002.0
2007-06-13 19:26:00,2.4557,2.4557,2.4552,2.4554,183700000.0
2007-06-13 19:27:00,2.4554,2.45575,2.4551,2.4552,623200000.0
2007-06-13 19:28:00,2.4552,2.4552,2.4548,2.4548,239200000.0
2007-06-13 19:29:00,2.4548,2.455,2.4548,2.4548,72800000.0
2007-06-13 19:30:00,2.4548,2.4553,2.4547,2.4553,299999999.0
2007-06-13 19:31:00,2.4553,2.4553,2.4549,2.455,180700000.0
2007-06-13 19:32:00,2.4549,2.455,2.4548,2.455,390900000.0
2007-06-13 19:33:00,2.45495,2.45495,2.4547,2.4547,128300000.0
2007-06-13 19:34:00,2.4548,2.4551,2.4547,2.4548,289300000.0
2007-06-13 19:35:00,2.4548,2.4549,2.4547,2.4548,209200000.0
2007-06-13 19:36:00,2.4548,2.455,2.4545,2.4548,377699996.0
2007-06-13 19:37:00,2.4548,2.455,2.4547,2.455,193500000.0
2007-06-13 19:38:00,2.4548,2.4548,2.4546,2.4548,234799998.0
2007-06-13 19:39:00,2.4548,2.4548,2.4546,2.4548,225000000.0
2007-06-13 19:40:00,2.4546,2.4554,2.4545,2.45525,275000000.0
2007-06-13 19:41:00,2.4552,2.4555,2.4552,2.4554,96500001.0
2007-06-13 19:42:00,2.4555,2.4555,2.45545,2.4555,54900000.0
2007-06-13 19:43:00,2.4555,2.4555,2.4552,2.4554,70400000.0
2007-06-13 19:44:00,2.4554,2.4554,2.4552,2.4552,34300000.0
2007-06-13 19:45:00,2.4554,2.4554,2.4551,2.4551,35100000.0
2007-06-13 19:46:00,2.4551,2.4552,2.455,2.4552,36000000.0
2007-06-13 19:47:00,2.4552,2.4554,2.4551,2.4551,100000000.0
2007-06-13 19:48:00,2.4551,2.4551,2.4549,2.4551,133900000.0
2007-06-13 19:49:00,2.45505,2.4552,2.455,2.455,158400000.0
2007-06-13 19:50:00,2.4551,2.4552,2.45495,2.4552,105400000.0
2007-06-13 19:51:00,2.4552,2.45525,2.4551,2.45525,61600000.0
2007-06-13 19:52:00,2.45525,2.4553,2.4552,2.4553,131300000.0
2007-06-13 19:53:00,2.4554,2.4555,2.4554,2.4554,41600000.0
2007-06-13 19:54:00,2.4554,2.4559,2.4554,2.4559,172800000.0
2007-06-13 19:55:00,2.4559,2.4559,2.4558,2.4558,26400000.0
2007-06-13 19:56:00,2.4558,2.4558,2.4556,2.4557,128000000.0
2007-06-13 19:57:00,2.4557,2.4557,2.4551,2.4551,249200000.0
2007-06-13 19:58:00,2.4551,2.4554,2.4548,2.4552,308000000.0
2007-06-13 19:59:00,2.4552,2.4555,2.4551,2.4553,78200000.0
2007-06-13 20:00:00,2.4552,2.4555,2.45495,2.4554,334800000.0
2007-06-13 20:01:00,2.4555,2.4559,2.4555,2.4557,100600000.0
2007-06-13 20:02:00,2.4557,2.4559,2.4557,2.4559,29200000.0
2007-06-13 20:03:00,2.4559,2.456,2.4556,2.4559,90700000.0
2007-06-13 20:04:00,2.4559,2.4559,2.4557,2.4557,61200000.0
2007-06-13 20:05:00,2.4557,2.4557,2.4555,2.4557,81200000.0
2007-06-13 20:06:00,2.4557,2.4559,2.4557,2.4559,10800000.0
2007-06-13 20:07:00,2.4559,2.4559,2.4552,2.4552,203800000.0
2007-06-13 20:08:00,2.4551,2.4553,2.4551,2.4553,55800000.0
2007-06-13 20:09:00,2.4553,2.456,2.4553,2.4559,282300000.0
2007-06-13 20:10:00,2.456,2.4562,2.4559,2.4561,124800000.0
2007-06-13 20:11:00,2.4561,2.4562,2.456,2.4562,178800000.0
2007-06-13 20:12:00,2.4562,2.4562,2.4558,2.4559,206100000.0
2007-06-13 20:13:00,2.4559,2.4559,2.4556,2.4558,293600000.0
2007-06-13 20:14:00,2.4557,2.4557,2.4557,2.4557,34000000.0
2007-06-13 20:15:00,2.4558,2.45585,2.4555,2.4556,266000000.0
2007-06-13 20:16:00,2.4556,2.4558,2.4556,2.45575,112400000.0
2007-06-13 20:17:00,2.4558,2.4559,2.4553,2.4554,124400000.0
2007-06-13 20:18:00,2.4553,2.45555,2.4553,2.4555,276200000.0
2007-06-13 20:19:00,2.4555,2.4557,2.4554,2.4557,134400000.0
2007-06-13 20:20:00,2.4557,2.4558,2.45555,2.4557,54400000.0
2007-06-13 20:21:00,2.4557,2.4559,2.4555,2.4556,371000000.0
2007-06-13 20:22:00,2.4557,2.45585,2.4556,2.4557,204200000.0
2007-06-13 20:23:00,2.45565,2.456,2.4556,2.4556,304500000.0
2007-06-13 20:24:00,2.4556,2.4557,2.4555,2.4555,214799995.0
2007-06-13 20:25:00,2.4556,2.4559,2.4555,2.45575,198899998.0
2007-06-13 20:26:00,2.45575,2.4561,2.4556,2.4559,190200000.0
2007-06-13 20:27:00,2.4559,2.4559,2.4555,2.4555,228800000.0
2007-06-13 20:28:00,2.4555,2.45555,2.4555,2.4555,94800000.0
2007-06-13 20:29:00,2.4555,2.4557,2.4554,2.4555,161200000.0
2007-06-13 20:30:00,2.4554,2.4555,2.4553,2.4553,144000000.0
2007-06-13 20:31:00,2.4552,2.4555,2.4552,2.4553,77600000.0
2007-06-13 20:32:00,2.4553,2.4553,2.4549,2.4549,133200000.0
2007-06-13 20:33:00,2.4549,2.455,2.4549,2.4549,64000000.0
2007-06-13 20:34:00,2.4549,2.4552,2.4549,2.4552,172400000.0
2007-06-13 20:35:00,2.4552,2.4552,2.4549,2.455,236800000.0
2007-06-13 20:36:00,2.4549,2.4551,2.4549,2.4551,136000000.0
2007-06-13 20:37:00,2.455,2.4555,2.455,2.4553,123600000.0
2007-06-13 20:38:00,2.4553,2.45535,2.4551,2.4552,95200000.0
2007-06-13 20:39:00,2.45525,2.4553,2.4552,2.4552,36000000.0
2007-06-13 20:40:00,2.4552,2.4554,2.455,2.4554,216600002.0
2007-06-13 20:41:00,2.4554,2.4554,2.4551,2.45515,94800000.0
2007-06-13 20:42:00,2.4552,2.4556,2.45515,2.4554,131900000.0
2007-06-13 20:43:00,2.4554,2.4554,2.45515,2.45515,32800000.0
2007-06-13 20:44:00,2.4552,2.4553,2.4551,2.45515,50000000.0
2007-06-13 20:45:00,2.4552,2.4554,2.45505,2.45505,214400000.0
2007-06-13 20:46:00,2.4551,2.4552,2.45495,2.4552,132800000.0
2007-06-13 20:47:00,2.4552,2.4555,2.4552,2.4553,187400000.0
2007-06-13 20:48:00,2.4554,2.4562,2.4553,2.45585,857900000.0
2007-06-13 20:49:00,2.45585,2.4565,2.4558,2.4563,722400000.0
2007-06-13 20:50:00,2.4563,2.4564,2.4553,2.4554,324600000.0
2007-06-13 20:51:00,2.4554,2.45555,2.4552,2.4553,260400000.0
2007-06-13 20:52:00,2.4553,2.4554,2.4551,2.45515,231600000.0
2007-06-13 20:53:00,2.45525,2.45525,2.4548,2.45515,300400000.0
2007-06-13 20:54:00,2.45515,2.4552,2.4549,2.4549,194800000.0
2007-06-13 20:55:00,2.4549,2.4549,2.45465,2.45485,246800000.0
2007-06-13 20:56:00,2.45485,2.4551,2.4548,2.455,337500000.0
2007-06-13 20:57:00,2.4549,2.4549,2.4546,2.4547,272400001.0
2007-06-13 20:58:00,2.4546,2.455,2.45455,2.4547,475000000.0
2007-06-13 20:59:00,2.45465,2.4552,2.4543,2.4544,784500000.0
2007-06-13 21:00:00,2.4544,2.4545,2.45385,2.454,373800000.0
2007-06-13 21:01:00,2.454,2.4546,2.4539,2.4546,313900000.0
2007-06-13 21:02:00,2.4546,2.4546,2.4542,2.45435,275200000.0
2007-06-13 21:03:00,2.45435,2.4545,2.45425,2.45445,256000000.0
2007-06-13 21:04:00,2.4544,2.45455,2.4541,2.4541,303700000.0
2007-06-13 21:05:00,2.4541,2.4548,2.4541,2.4546,185200000.0
2007-06-13 21:06:00,2.4546,2.455,2.4545,2.4548,91400000.0
2007-06-13 21:07:00,2.4548,2.45515,2.4546,2.4551,192200000.0
2007-06-13 21:08:00,2.4551,2.4553,2.455,2.4552,73700000.0
2007-06-13 21:09:00,2.4552,2.45535,2.45485,2.455,146200000.0
2007-06-13 21:10:00,2.455,2.45505,2.4548,2.45505,98200000.0
2007-06-13 21:11:00,2.4551,2.4556,2.45505,2.4554,303700000.0
2007-06-13 21:12:00,2.4554,2.4554,2.45475,2.4549,242800000.0
2007-06-13 21:13:00,2.4549,2.4549,2.4539,2.4543,288500000.0
2007-06-13 21:14:00,2.4543,2.45435,2.4542,2.45435,87700000.0
2007-06-13 21:15:00,2.4543,2.45485,2.4543,2.4546,216000000.0
2007-06-13 21:16:00,2.4546,2.4548,2.4544,2.45475,127700000.0
2007-06-13 21:17:00,2.4548,2.4548,2.4543,2.4545,209200000.0
2007-06-13 21:18:00,2.4545,2.4545,2.4544,2.4545,59500000.0
2007-06-13 21:19:00,2.4545,2.4548,2.4545,2.4548,52200000.0
2007-06-13 21:20:00,2.4548,2.4548,2.4546,2.4546,10400000.0
2007-06-13 21:21:00,2.4546,2.4546,2.4546,2.4546,4800000.0
2007-06-13 21:22:00,2.4546,2.4546,2.4543,2.4543,63100000.0
2007-06-13 21:23:00,2.4543,2.4544,2.4543,2.4543,4800000.0
2007-06-13 21:24:00,2.4543,2.4543,2.4543,2.4543,2400000.0
2007-06-13 21:25:00,2.4543,2.4543,2.4541,2.4541,6000000.0
2007-06-13 21:26:00,2.4541,2.4541,2.4541,2.4541,2400000.0
2007-06-13 21:27:00,2.4541,2.4541,2.4539,2.4539,21600000.0
2007-06-13 21:28:00,2.4539,2.4541,2.4539,2.4541,19200000.0
2007-06-13 21:29:00,2.45395,2.4541,2.4539,2.4539,40800000.0
2007-06-13 21:30:00,2.4539,2.4539,2.4539,2.4539,800000.0
2007-06-13 21:31:00,2.4541,2.4541,2.4539,2.4539,36800000.0
2007-06-13 21:32:00,2.4539,2.4539,2.4539,2.4539,41600000.0
2007-06-13 21:33:00,2.454,2.454,2.4539,2.4539,120000000.0
2007-06-13 21:34:00,2.4539,2.4539,2.45385,2.4539,28000000.0
2007-06-13 21:35:00,2.4539,2.4543,2.4538,2.4541,98800000.0
2007-06-13 21:36:00,2.4541,2.4548,2.4541,2.45465,162400000.0
2007-06-13 21:37:00,2.45455,2.45465,2.4539,2.454,368100000.0
2007-06-13 21:38:00,2.45405,2.4542,2.45395,2.4542,178400000.0
2007-06-13 21:39:00,2.4543,2.4543,2.4542,2.4542,62400000.0
2007-06-13 21:40:00,2.4542,2.4542,2.4539,2.454,112400000.0
2007-06-13 21:41:00,2.4537,2.4545,2.45365,2.45445,321900000.0
2007-06-13 21:42:00,2.4545,2.45485,2.45435,2.45435,119000000.0
2007-06-13 21:43:00,2.45435,2.45455,2.4541,2.45455,203699999.0
2007-06-13 21:44:00,2.45455,2.4548,2.45435,2.45475,151300000.0
2007-06-13 21:45:00,2.4548,2.4549,2.45455,2.4549,104800000.0
2007-06-13 21:46:00,2.4549,2.45635,2.4549,2.4559,414100002.0
2007-06-13 21:47:00,2.4559,2.456,2.4558,2.456,221200000.0
2007-06-13 21:48:00,2.456,2.45605,2.4559,2.4559,82800000.0
2007-06-13 21:49:00,2.4557,2.4559,2.4555,2.45575,224600000.0
2007-06-13 21:50:00,2.4558,2.4559,2.4556,2.4559,60400000.0
2007-06-13 21:51:00,2.4559,2.4563,2.4556,2.45625,244800000.0
2007-06-13 21:52:00,2.45625,2.45685,2.456,2.45655,375300000.0
2007-06-13 21:53:00,2.4566,2.45665,2.45605,2.45655,316000000.0
2007-06-13 21:54:00,2.4566,2.4566,2.4561,2.45625,174000000.0
2007-06-13 21:55:00,2.4562,2.4563,2.4559,2.45615,121600000.0
2007-06-13 21:56:00,2.4562,2.4563,2.45595,2.4562,141200000.0
2007-06-13 21:57:00,2.4562,2.45635,2.45615,2.45635,139200000.0
2007-06-13 21:58:00,2.45635,2.4564,2.4562,2.4563,81800000.0
2007-06-13 21:59:00,2.4562,2.45645,2.4562,2.4563,145600000.0
2007-06-13 22:00:00,2.4563,2.4563,2.45615,2.45615,72800000.0
2007-06-13 22:01:00,2.4562,2.4562,2.4561,2.4561,32800000.0
2007-06-13 22:02:00,2.4561,2.4563,2.456,2.4563,115600000.0
2007-06-13 22:03:00,2.45625,2.4565,2.4562,2.4565,105200000.0
2007-06-13 22:04:00,2.45645,2.4567,2.45645,2.45655,43200000.0
2007-06-13 22:05:00,2.4566,2.4568,2.4566,2.4566,177500000.0
2007-06-13 22:06:00,2.4565,2.4568,2.4563,2.4564,136800000.0
2007-06-13 22:07:00,2.4564,2.4568,2.4563,2.45635,327200000.0
2007-06-13 22:08:00,2.4563,2.4566,2.456,2.456,188400001.0
2007-06-13 22:09:00,2.456,2.456,2.45525,2.4557,282000000.0
2007-06-13 22:10:00,2.45575,2.45575,2.4556,2.4557,137200000.0
2007-06-13 22:11:00,2.45555,2.45585,2.4554,2.45555,93000000.0
2007-06-13 22:12:00,2.45555,2.45565,2.4553,2.4555,270600000.0
2007-06-13 22:13:00,2.4555,2.4559,2.4555,2.45565,204000000.0
2007-06-13 22:14:00,2.45565,2.45565,2.4549,2.4553,61600000.0
2007-06-13 22:15:00,2.4551,2.4555,2.455,2.4553,80800000.0
2007-06-13 22:16:00,2.4553,2.4553,2.4549,2.4549,132800000.0
2007-06-13 22:17:00,2.4551,2.4551,2.45495,2.4551,56800000.0
2007-06-13 22:18:00,2.4551,2.4551,2.4548,2.455,50800000.0
2007-06-13 22:19:00,2.455,2.4558,2.455,2.45565,321400000.0
2007-06-13 22:20:00,2.45565,2.45565,2.4553,2.4555,122800000.0
2007-06-13 22:21:00,2.4555,2.4555,2.4554,2.4554,64000000.0
2007-06-13 22:22:00,2.45545,2.45545,2.4554,2.4554,30400000.0
2007-06-13 22:23:00,2.45545,2.45545,2.4554,2.4554,20000000.0
2007-06-13 22:24:00,2.4554,2.4555,2.45535,2.4554,70500000.0
2007-06-13 22:25:00,2.4554,2.45545,2.4553,2.4554,54800000.0
2007-06-13 22:26:00,2.45555,2.4557,2.4555,2.45565,135200000.0
2007-06-13 22:27:00,2.45565,2.4561,2.45565,2.4558,108800000.0
2007-06-13 22:28:00,2.45585,2.45605,2.4558,2.456,189600000.0
2007-06-13 22:29:00,2.456,2.45625,2.4558,2.45605,209600000.0
2007-06-13 22:30:00,2.45615,2.4564,2.4559,2.45625,128800000.0
2007-06-13 22:31:00,2.45625,2.45625,2.4558,2.45595,171000000.0
2007-06-13 22:32:00,2.456,2.456,2.456,2.456,14000000.0
2007-06-13 22:33:00,2.4561,2.4562,2.4559,2.45615,78400000.0
2007-06-13 22:34:00,2.4561,2.4561,2.4559,2.4559,65600000.0
2007-06-13 22:35:00,2.4559,2.456,2.4555,2.4559,205800000.0
2007-06-13 22:36:00,2.4556,2.456,2.4553,2.4557,203400000.0
2007-06-13 22:37:00,2.4558,2.4561,2.4557,2.456,95500000.0
2007-06-13 22:38:00,2.456,2.45625,2.456,2.45625,54000000.0
2007-06-13 22:39:00,2.45625,2.4565,2.45615,2.45635,82400000.0
2007-06-13 22:40:00,2.4563,2.45635,2.4561,2.4562,149500000.0
2007-06-13 22:41:00,2.4562,2.45625,2.456,2.45615,272500000.0
2007-06-13 22:42:00,2.4562,2.45625,2.45615,2.45615,48000000.0
2007-06-13 22:43:00,2.45615,2.4562,2.456,2.4561,105900000.0
2007-06-13 22:44:00,2.4561,2.4561,2.456,2.4561,32300000.0
2007-06-13 22:45:00,2.4561,2.45625,2.4561,2.45625,36400000.0
2007-06-13 22:46:00,2.4562,2.4562,2.4557,2.4561,55600000.0
2007-06-13 22:47:00,2.4562,2.4562,2.45595,2.456,70000000.0
2007-06-13 22:48:00,2.456,2.45615,2.456,2.45615,16400000.0
2007-06-13 22:49:00,2.45615,2.4562,2.45615,2.4562,8000000.0
2007-06-13 22:50:00,2.4562,2.4565,2.456,2.45605,283600000.0
2007-06-13 22:51:00,2.45605,2.4561,2.4558,2.456,89500000.0
2007-06-13 22:52:00,2.456,2.45615,2.4557,2.4557,242300000.0
2007-06-13 22:53:00,2.4559,2.45635,2.4558,2.45615,205200000.0
2007-06-13 22:54:00,2.45615,2.45615,2.456,2.456,48000000.0
2007-06-13 22:55:00,2.456,2.4561,2.45555,2.45555,261600000.0
2007-06-13 22:56:00,2.4555,2.456,2.4553,2.4553,132000000.0
2007-06-13 22:57:00,2.4555,2.45585,2.4553,2.4558,175000000.0
2007-06-13 22:58:00,2.4558,2.45585,2.455,2.4554,143600000.0
2007-06-13 22:59:00,2.4551,2.4556,2.4551,2.4554,89600000.0
2007-06-13 23:00:00,2.4553,2.4554,2.4551,2.4552,101800000.0
2007-06-13 23:01:00,2.4552,2.4555,2.4548,2.4551,118100000.0
2007-06-13 23:02:00,2.455,2.455,2.4546,2.4546,45800000.0
2007-06-13 23:03:00,2.4547,2.4549,2.4545,2.4549,109900000.0
2007-06-13 23:04:00,2.4548,2.4549,2.4548,2.4548,31800000.0
2007-06-13 23:05:00,2.4549,2.4549,2.4549,2.4549,22400000.0
2007-06-13 23:06:00,2.4549,2.4549,2.4542,2.4548,169600000.0
2007-06-13 23:07:00,2.4547,2.4547,2.4545,2.4545,20000000.0
2007-06-13 23:08:00,2.4543,2.4547,2.4543,2.4547,33100000.0
2007-06-13 23:09:00,2.4545,2.4546,2.4545,2.4545,62800000.0
2007-06-13 23:10:00,2.4545,2.4546,2.4545,2.4546,23000000.0
2007-06-13 23:11:00,2.4546,2.4546,2.4544,2.4544,45900000.0
2007-06-13 23:12:00,2.4546,2.4546,2.4533,2.4533,156800000.0
2007-06-13 23:13:00,2.4533,2.4538,2.4532,2.4534,307500000.0
2007-06-13 23:14:00,2.4535,2.4539,2.4533,2.4538,279300000.0
2007-06-13 23:15:00,2.4539,2.454,2.4538,2.4538,74000000.0
2007-06-13 23:16:00,2.45385,2.45395,2.4538,2.45395,34200000.0
2007-06-13 23:17:00,2.45395,2.4544,2.45385,2.45435,118900000.0
2007-06-13 23:18:00,2.4542,2.45435,2.45405,2.45425,44800000.0
2007-06-13 23:19:00,2.4541,2.45435,2.454,2.45435,43900000.0
2007-06-13 23:20:00,2.45435,2.45445,2.4543,2.45435,30400000.0
2007-06-13 23:21:00,2.45435,2.4544,2.4541,2.4541,78200000.0
2007-06-13 23:22:00,2.4541,2.4543,2.4539,2.4539,81900000.0
2007-06-13 23:23:00,2.4539,2.4539,2.4535,2.45355,104800000.0
2007-06-13 23:24:00,2.4537,2.454,2.4534,2.4539,115200000.0
2007-06-13 23:25:00,2.4536,2.45375,2.4536,2.4536,63100000.0
2007-06-13 23:26:00,2.4536,2.4537,2.4536,2.4537,10400000.0
2007-06-13 23:27:00,2.45375,2.4541,2.4537,2.4539,72000000.0
2007-06-13 23:28:00,2.454,2.4542,2.45385,2.4539,61600000.0
2007-06-13 23:29:00,2.4539,2.4539,2.4537,2.4537,77600000.0
2007-06-13 23:30:00,2.4539,2.4539,2.4537,2.4537,40500000.0
2007-06-13 23:31:00,2.4539,2.45395,2.4536,2.45395,43100000.0
2007-06-13 23:32:00,2.45395,2.45395,2.4538,2.4538,46400000.0
2007-06-13 23:33:00,2.45347,2.45379,2.45347,2.45379,8800000.0
2007-06-13 23:34:00,2.4539,2.4539,2.4537,2.4537,30400000.0
2007-06-13 23:35:00,2.4537,2.4539,2.4537,2.45385,12800000.0
2007-06-13 23:36:00,2.45375,2.45375,2.45375,2.45375,4000000.0
2007-06-13 23:37:00,2.45375,2.45375,2.4537,2.4537,8000000.0
2007-06-13 23:38:00,2.45335,2.45353,2.45333,2.45338,34400000.0
2007-06-13 23:39:00,2.4537,2.4539,2.4537,2.45375,111200000.0
2007-06-13 23:40:00,2.4537,2.45435,2.4536,2.45435,293100000.0
2007-06-13 23:41:00,2.45435,2.45435,2.4538,2.454,66000000.0
2007-06-13 23:42:00,2.4538,2.454,2.4537,2.454,75400000.0
2007-06-13 23:43:00,2.454,2.454,2.454,2.454,4000000.0
2007-06-13 23:44:00,2.454,2.454,2.454,2.454,38000000.0
2007-06-13 23:45:00,2.454,2.45435,2.45395,2.4543,38800000.0
2007-06-13 23:46:00,2.4543,2.4543,2.4543,2.4543,8000000.0
2007-06-13 23:47:00,2.4543,2.4547,2.4543,2.4547,34400000.0
2007-06-13 23:48:00,2.4547,2.4552,2.4547,2.4551,227200000.0
2007-06-13 23:49:00,2.4552,2.4552,2.4545,2.4548,107900000.0
2007-06-13 23:50:00,2.4545,2.4548,2.4543,2.4548,129000000.0
2007-06-13 23:51:00,2.4545,2.4549,2.45445,2.4549,42000000.0
2007-06-13 23:52:00,2.4549,2.4549,2.4549,2.4549,8000000.0
2007-06-13 23:53:00,2.4549,2.4549,2.4549,2.4549,8000000.0
2007-06-13 23:54:00,2.4549,2.4549,2.4549,2.4549,2000000.0
2007-06-13 23:55:00,2.4548,2.4548,2.4544,2.45465,73400000.0
2007-06-13 23:56:00,2.4546,2.4546,2.4546,2.4546,2000000.0
2007-06-13 23:57:00,2.4546,2.4546,2.45445,2.4545,89700000.0
2007-06-13 23:58:00,2.4546,2.4548,2.4546,2.4548,22800000.0
2007-06-13 23:59:00,2.45475,2.45475,2.4546,2.4546,18000000.0
2007-06-14 00:00:00,2.4545,2.4545,2.4545,2.4545,12000000.0
2007-06-14 00:01:00,2.4545,2.4545,2.4543,2.4544,54000000.0
2007-06-14 00:02:00,2.4544,2.45445,2.4544,2.45445,22000000.0
2007-06-14 00:03:00,2.45445,2.45445,2.4541,2.4544,32000000.0
2007-06-14 00:04:00,2.4544,2.4544,2.4544,2.4544,18000000.0
2007-06-14 00:05:00,2.4544,2.4544,2.4544,2.4544,18000000.0
2007-06-14 00:06:00,2.4544,2.45445,2.4544,2.4544,16000000.0
2007-06-14 00:07:00,2.4544,2.4544,2.4544,2.4544,2000000.0
2007-06-14 00:08:00,2.4544,2.45455,2.4544,2.45445,32800000.0
2007-06-14 00:09:00,2.45445,2.45445,2.4544,2.45445,26000000.0
2007-06-14 00:10:00,2.45445,2.45445,2.4543,2.4543,20800000.0
2007-06-14 00:11:00,2.4544,2.4544,2.45405,2.4544,22800000.0
2007-06-14 00:12:00,2.4544,2.45485,2.4541,2.45475,89000000.0
2007-06-14 00:13:00,2.45413,2.45445,2.45404,2.45418,54800000.0
2007-06-14 00:14:00,2.45465,2.45465,2.45455,2.45455,16800000.0
2007-06-14 00:15:00,2.45455,2.45455,2.4545,2.45455,12000000.0
2007-06-14 00:16:00,2.45408,2.45426,2.45388,2.45426,44800000.0
2007-06-14 00:17:00,2.4545,2.45465,2.45445,2.4546,45600000.0
2007-06-14 00:18:00,2.4546,2.4547,2.4546,2.4546,16000000.0
2007-06-14 00:19:00,2.4547,2.4548,2.4546,2.4546,34400000.0
2007-06-14 00:20:00,2.45418,2.45427,2.45399,2.45419,54400000.0
2007-06-14 00:21:00,2.45427,2.45431,2.45417,2.45425,35200000.0
2007-06-14 00:22:00,2.45435,2.45435,2.45405,2.45413,29600000.0
2007-06-14 00:23:00,2.45428,2.45428,2.45409,2.45418,27200000.0
2007-06-14 00:24:00,2.4545,2.4546,2.4545,2.4546,20800000.0
2007-06-14 00:25:00,2.4548,2.4548,2.4548,2.4548,2000000.0
2007-06-14 00:26:00,2.4548,2.4548,2.4548,2.4548,2000000.0
2007-06-14 00:27:00,2.4548,2.4548,2.4548,2.4548,4000000.0
2007-06-14 00:28:00,2.4548,2.4548,2.4548,2.4548,26000000.0
2007-06-14 00:29:00,2.4548,2.4548,2.4547,2.4547,16800000.0
2007-06-14 00:30:00,2.4548,2.4548,2.4547,2.4547,8800000.0
2007-06-14 00:31:00,2.4548,2.4548,2.4548,2.4548,22000000.0
2007-06-14 00:32:00,2.4547,2.4548,2.4547,2.4548,11600000.0
2007-06-14 00:33:00,2.4547,2.4548,2.4547,2.4548,8800000.0
2007-06-14 00:34:00,2.4547,2.4548,2.4545,2.4547,30400000.0
2007-06-14 00:35:00,2.4546,2.4547,2.4545,2.4546,18800000.0
2007-06-14 00:36:00,2.4546,2.4546,2.4544,2.4544,48000000.0
2007-06-14 00:37:00,2.4544,2.4545,2.45435,2.45435,58800000.0
2007-06-14 00:38:00,2.4544,2.4545,2.45425,2.4544,63200000.0
2007-06-14 00:39:00,2.45445,2.45455,2.4544,2.4545,30400000.0
2007-06-14 00:40:00,2.4546,2.45465,2.4545,2.45465,14400000.0
2007-06-14 00:41:00,2.4545,2.4545,2.45445,2.45445,12000000.0
2007-06-14 00:42:00,2.45404,2.4547,2.45404,2.45417,164800000.0
2007-06-14 00:43:00,2.45445,2.4545,2.45445,2.4545,12000000.0
2007-06-14 00:44:00,2.4545,2.4546,2.4545,2.4546,12800000.0
2007-06-14 00:45:00,2.4543,2.4545,2.4543,2.45445,50400000.0
2007-06-14 00:46:00,2.45445,2.4545,2.4543,2.4545,52800000.0
2007-06-14 00:47:00,2.4545,2.45465,2.4543,2.45445,93300000.0
2007-06-14 00:48:00,2.45445,2.4546,2.45405,2.45435,125600000.0
2007-06-14 00:49:00,2.4543,2.4544,2.4543,2.4544,6000000.0
2007-06-14 00:50:00,2.4544,2.4544,2.45435,2.45435,6000000.0
2007-06-14 00:51:00,2.4543,2.4545,2.4543,2.4543,83200000.0
2007-06-14 00:52:00,2.4543,2.4546,2.4543,2.45455,92000000.0
2007-06-14 00:53:00,2.45455,2.4548,2.4544,2.4547,164000000.0
2007-06-14 00:54:00,2.4547,2.4547,2.4543,2.4544,62800000.0
2007-06-14 00:55:00,2.4543,2.45465,2.4543,2.4545,103200000.0
2007-06-14 00:56:00,2.45445,2.4545,2.4542,2.4544,86000000.0
2007-06-14 00:57:00,2.4544,2.4546,2.45435,2.4546,48800000.0
2007-06-14 00:58:00,2.4546,2.4546,2.4542,2.45455,90800000.0
2007-06-14 00:59:00,2.45455,2.45455,2.4542,2.4542,50400000.0
2007-06-14 01:00:00,2.45425,2.45445,2.45405,2.4544,63500000.0
2007-06-14 01:01:00,2.4544,2.4544,2.4536,2.454,159200000.0
2007-06-14 01:02:00,2.4539,2.4541,2.4539,2.4541,38800000.0
2007-06-14 01:03:00,2.45415,2.45415,2.45415,2.45415,8000000.0
2007-06-14 01:04:00,2.4542,2.4542,2.4542,2.4542,20000000.0
2007-06-14 01:05:00,2.4542,2.4542,2.4542,2.4542,4000000.0
2007-06-14 01:06:00,2.4542,2.45425,2.4542,2.45425,29600000.0
2007-06-14 01:07:00,2.4542,2.45425,2.454,2.454,93200000.0
2007-06-14 01:08:00,2.454,2.454,2.4538,2.45395,44000000.0
2007-06-14 01:09:00,2.45395,2.454,2.4539,2.4539,26300000.0
2007-06-14 01:10:00,2.45395,2.454,2.45385,2.454,45600000.0
2007-06-14 01:11:00,2.454,2.454,2.4535,2.45385,57100000.0
2007-06-14 01:12:00,2.4538,2.4539,2.45345,2.4538,70800000.0
2007-06-14 01:13:00,2.4538,2.4539,2.4538,2.4539,55200000.0
2007-06-14 01:14:00,2.4539,2.45395,2.45385,2.4539,56000000.0
2007-06-14 01:15:00,2.45385,2.454,2.4538,2.454,74800000.0
2007-06-14 01:16:00,2.45405,2.45405,2.4539,2.4539,36000000.0
2007-06-14 01:17:00,2.45385,2.4542,2.45385,2.4542,44000000.0
2007-06-14 01:18:00,2.4542,2.45425,2.4539,2.4541,104800000.0
2007-06-14 01:19:00,2.4541,2.4541,2.45395,2.454,44000000.0
2007-06-14 01:20:00,2.454,2.45435,2.45395,2.454,101600000.0
2007-06-14 01:21:00,2.454,2.45415,2.4537,2.4541,95200000.0
2007-06-14 01:22:00,2.45415,2.45425,2.4539,2.45425,117600000.0
2007-06-14 01:23:00,2.45425,2.4544,2.45425,2.4544,20000000.0
2007-06-14 01:24:00,2.4544,2.4545,2.4541,2.45415,104800000.0
2007-06-14 01:25:00,2.45415,2.45445,2.45415,2.45435,56000000.0
2007-06-14 01:26:00,2.4543,2.4545,2.4543,2.4543,71200000.0
2007-06-14 01:27:00,2.4544,2.4546,2.4543,2.4544,83200000.0
2007-06-14 01:28:00,2.4544,2.4545,2.4544,2.4545,83200000.0
2007-06-14 01:29:00,2.4545,2.45455,2.45435,2.45455,88800000.0
2007-06-14 01:30:00,2.4544,2.45445,2.4543,2.45445,43800000.0
2007-06-14 01:31:00,2.45445,2.45445,2.4541,2.45425,32000000.0
2007-06-14 01:32:00,2.45425,2.4543,2.45415,2.4542,116800000.0
2007-06-14 01:33:00,2.4542,2.45465,2.4542,2.4544,120800000.0
2007-06-14 01:34:00,2.45445,2.4547,2.45445,2.4547,82400000.0
2007-06-14 01:35:00,2.45465,2.45495,2.45455,2.4546,93600000.0
2007-06-14 01:36:00,2.4546,2.45465,2.4545,2.45465,36000000.0
2007-06-14 01:37:00,2.45465,2.4547,2.45465,2.4547,8000000.0
2007-06-14 01:38:00,2.4548,2.45485,2.4548,2.45485,8000000.0
2007-06-14 01:39:00,2.4548,2.4548,2.4546,2.4546,32800000.0
2007-06-14 01:40:00,2.4546,2.45465,2.45455,2.45455,52000000.0
2007-06-14 01:41:00,2.45455,2.4546,2.4545,2.45455,53600000.0
2007-06-14 01:42:00,2.4545,2.4545,2.4543,2.4545,85000000.0
2007-06-14 01:43:00,2.45455,2.45495,2.45455,2.4549,68000000.0
2007-06-14 01:44:00,2.4549,2.4549,2.4543,2.4547,159400000.0
2007-06-14 01:45:00,2.45475,2.45495,2.4545,2.4548,171800000.0
2007-06-14 01:46:00,2.4548,2.4548,2.4548,2.4548,4000000.0
2007-06-14 01:47:00,2.45475,2.45475,2.45475,2.45475,4000000.0
2007-06-14 01:48:00,2.4547,2.4547,2.45455,2.45455,16000000.0
2007-06-14 01:49:00,2.45455,2.45455,2.4541,2.4544,39200000.0
2007-06-14 01:50:00,2.4544,2.4544,2.454,2.4544,232800000.0
2007-06-14 01:51:00,2.4544,2.45445,2.4543,2.4543,60800000.0
2007-06-14 01:52:00,2.4543,2.45435,2.45415,2.4543,92800000.0
2007-06-14 01:53:00,2.4543,2.4544,2.4543,2.4543,81600000.0
2007-06-14 01:54:00,2.4544,2.4544,2.4544,2.4544,12000000.0
2007-06-14 01:55:00,2.4544,2.4545,2.4544,2.4544,48800000.0
2007-06-14 01:56:00,2.4544,2.4546,2.45435,2.45445,84800000.0
2007-06-14 01:57:00,2.4544,2.4545,2.4542,2.4544,234400000.0
2007-06-14 01:58:00,2.4544,2.4546,2.4542,2.4545,75200000.0
2007-06-14 01:59:00,2.4545,2.4545,2.454,2.45445,126300000.0
2007-06-14 02:00:00,2.4545,2.45455,2.45425,2.4544,134400000.0
2007-06-14 02:01:00,2.4544,2.4546,2.4544,2.4546,136800000.0
2007-06-14 02:02:00,2.4546,2.4547,2.4546,2.4546,51200000.0
2007-06-14 02:03:00,2.4546,2.4547,2.4546,2.45465,20000000.0
2007-06-14 02:04:00,2.45465,2.4549,2.45465,2.45485,61600000.0
2007-06-14 02:05:00,2.4549,2.4549,2.4547,2.4547,100800000.0
2007-06-14 02:06:00,2.4547,2.4547,2.45455,2.4546,52000000.0
2007-06-14 02:07:00,2.4546,2.45475,2.4545,2.45465,106600000.0
2007-06-14 02:08:00,2.45465,2.4554,2.45465,2.4554,327100000.0
2007-06-14 02:09:00,2.4554,2.4557,2.4553,2.45565,152500000.0
2007-06-14 02:10:00,2.45565,2.4559,2.45545,2.4557,346400000.0
2007-06-14 02:11:00,2.4557,2.45575,2.4555,2.4557,126700000.0
2007-06-14 02:12:00,2.45565,2.4557,2.45555,2.4557,46400000.0
2007-06-14 02:13:00,2.4557,2.45585,2.45565,2.45585,76800000.0
2007-06-14 02:14:00,2.45585,2.45585,2.4553,2.4558,323000000.0
2007-06-14 02:15:00,2.4558,2.4558,2.4556,2.45565,83900000.0
2007-06-14 02:16:00,2.4557,2.4557,2.45565,2.4557,17500000.0
2007-06-14 02:17:00,2.4557,2.4558,2.45565,2.45565,72300000.0
2007-06-14 02:18:00,2.4557,2.4558,2.45565,2.4558,67900000.0
2007-06-14 02:19:00,2.4558,2.4559,2.45565,2.4559,223600000.0
2007-06-14 02:20:00,2.4559,2.4559,2.4559,2.4559,32400000.0
2007-06-14 02:21:00,2.4559,2.45605,2.45585,2.45605,101400000.0
2007-06-14 02:22:00,2.4561,2.45615,2.456,2.45605,92800000.0
2007-06-14 02:23:00,2.45605,2.45605,2.4559,2.4559,135800000.0
2007-06-14 02:24:00,2.4559,2.4559,2.4555,2.45555,65100000.0
2007-06-14 02:25:00,2.4556,2.45585,2.45555,2.45575,122700000.0
2007-06-14 02:26:00,2.4556,2.4557,2.4555,2.4556,73200000.0
2007-06-14 02:27:00,2.45555,2.45555,2.4548,2.4553,140500000.0
2007-06-14 02:28:00,2.4553,2.4553,2.4548,2.4552,86300000.0
2007-06-14 02:29:00,2.4552,2.4556,2.4551,2.4556,109600000.0
2007-06-14 02:30:00,2.4556,2.4557,2.4556,2.45565,37800000.0
2007-06-14 02:31:00,2.4556,2.45565,2.4553,2.45535,79700000.0
2007-06-14 02:32:00,2.4553,2.45535,2.4553,2.45535,14300000.0
2007-06-14 02:33:00,2.45535,2.4554,2.455,2.4552,105300000.0
2007-06-14 02:34:00,2.4552,2.4552,2.45495,2.45505,53500000.0
2007-06-14 02:35:00,2.455,2.45515,2.4548,2.4551,76000000.0
2007-06-14 02:36:00,2.4551,2.4551,2.4551,2.4551,3700000.0
2007-06-14 02:37:00,2.455,2.455,2.45475,2.4549,62300000.0
2007-06-14 02:38:00,2.45485,2.45485,2.4546,2.45485,85400000.0
2007-06-14 02:39:00,2.45495,2.45515,2.45495,2.45515,57900000.0
2007-06-14 02:40:00,2.45515,2.45515,2.455,2.455,23600000.0
2007-06-14 02:41:00,2.455,2.455,2.455,2.455,7400000.0
2007-06-14 02:42:00,2.455,2.455,2.4549,2.4549,60500000.0
2007-06-14 02:43:00,2.455,2.4551,2.4549,2.4551,88700000.0
2007-06-14 02:44:00,2.4551,2.4551,2.4551,2.4551,4800000.0
2007-06-14 02:45:00,2.4551,2.4552,2.4551,2.45515,19900000.0
2007-06-14 02:46:00,2.45515,2.4552,2.4551,2.4552,37100000.0
2007-06-14 02:47:00,2.4551,2.4552,2.4551,2.4552,34500000.0
2007-06-14 02:48:00,2.4552,2.45525,2.4552,2.4552,22500000.0
2007-06-14 02:49:00,2.4552,2.4552,2.45515,2.45515,58300000.0
2007-06-14 02:50:00,2.45515,2.45515,2.4549,2.45515,99300000.0
2007-06-14 02:51:00,2.45515,2.4552,2.455,2.4552,100800000.0
2007-06-14 02:52:00,2.4552,2.4552,2.4551,2.4552,44300000.0
2007-06-14 02:53:00,2.4552,2.4552,2.4551,2.45515,59600000.0
2007-06-14 02:54:00,2.45515,2.4556,2.4551,2.4553,281400000.0
2007-06-14 02:55:00,2.4553,2.45535,2.455,2.4551,139000000.0
2007-06-14 02:56:00,2.4551,2.45515,2.455,2.45515,80100000.0
2007-06-14 02:57:00,2.4553,2.4554,2.4551,2.45525,190000000.0
2007-06-14 02:58:00,2.4553,2.4554,2.45515,2.45515,81700000.0
2007-06-14 02:59:00,2.45515,2.4553,2.4551,2.4552,158600000.0
2007-06-14 03:00:00,2.4552,2.45555,2.4552,2.45555,92100000.0
2007-06-14 03:01:00,2.45555,2.4556,2.4553,2.45545,95300000.0
2007-06-14 03:02:00,2.4555,2.4555,2.4551,2.4552,137200000.0
2007-06-14 03:03:00,2.4552,2.4553,2.4552,2.4553,14600000.0
2007-06-14 03:04:00,2.45493,2.45499,2.45476,2.45495,116400000.0
2007-06-14 03:05:00,2.4553,2.4555,2.4553,2.4554,133900000.0
2007-06-14 03:06:00,2.4554,2.4554,2.4548,2.4552,288300000.0
2007-06-14 03:07:00,2.4552,2.45535,2.4552,2.45525,63400000.0
2007-06-14 03:08:00,2.4552,2.4552,2.4552,2.4552,12200000.0
2007-06-14 03:09:00,2.4552,2.4553,2.4549,2.4552,103700000.0
2007-06-14 03:10:00,2.4552,2.4553,2.455,2.45515,128500000.0
2007-06-14 03:11:00,2.45515,2.45525,2.4551,2.4552,84000000.0
2007-06-14 03:12:00,2.45515,2.45515,2.455,2.455,117200000.0
2007-06-14 03:13:00,2.45468,2.45472,2.45437,2.45452,34400000.0
2007-06-14 03:14:00,2.4549,2.4549,2.4549,2.4549,39400000.0
2007-06-14 03:15:00,2.4549,2.4549,2.4549,2.4549,12800000.0
2007-06-14 03:16:00,2.4549,2.45515,2.4549,2.455,99500000.0
2007-06-14 03:17:00,2.45457,2.45475,2.45443,2.45475,72800000.0
2007-06-14 03:18:00,2.455,2.455,2.45495,2.455,55500000.0
2007-06-14 03:19:00,2.455,2.455,2.455,2.455,6900000.0
2007-06-14 03:20:00,2.45505,2.45505,2.455,2.455,20700000.0
2007-06-14 03:21:00,2.45442,2.45465,2.45442,2.45456,28000000.0
2007-06-14 03:22:00,2.455,2.455,2.4549,2.4549,29200000.0
2007-06-14 03:23:00,2.4549,2.4549,2.4549,2.4549,18500000.0
2007-06-14 03:24:00,2.45485,2.45485,2.4547,2.4547,24700000.0
2007-06-14 03:25:00,2.4547,2.4547,2.4547,2.4547,7400000.0
2007-06-14 03:26:00,2.45441,2.45443,2.45436,2.45436,28800000.0
2007-06-14 03:27:00,2.4547,2.4547,2.45465,2.4547,25400000.0
2007-06-14 03:28:00,2.45475,2.45485,2.45475,2.45485,10600000.0
2007-06-14 03:29:00,2.4548,2.4549,2.4548,2.4548,33100000.0
2007-06-14 03:30:00,2.45475,2.4549,2.45475,2.45485,144600000.0
2007-06-14 03:31:00,2.4549,2.455,2.45475,2.45485,122700000.0
2007-06-14 03:32:00,2.45485,2.45485,2.45465,2.4547,116700000.0
2007-06-14 03:33:00,2.45475,2.4548,2.45475,2.45475,26900000.0
2007-06-14 03:34:00,2.4547,2.4547,2.4546,2.4546,79300000.0
2007-06-14 03:35:00,2.4546,2.4546,2.4544,2.4545,127200000.0
2007-06-14 03:36:00,2.4545,2.4547,2.4545,2.4547,20900000.0
2007-06-14 03:37:00,2.4548,2.45495,2.45475,2.45475,44600000.0
2007-06-14 03:38:00,2.4548,2.45485,2.45475,2.45475,19900000.0
2007-06-14 03:39:00,2.45475,2.45475,2.45465,2.45465,18800000.0
2007-06-14 03:40:00,2.4547,2.4547,2.4547,2.4547,17000000.0
2007-06-14 03:41:00,2.4547,2.45475,2.4547,2.4547,27500000.0
2007-06-14 03:42:00,2.4547,2.45475,2.4543,2.45435,98000000.0
2007-06-14 03:43:00,2.45435,2.45435,2.45415,2.4543,46400000.0
2007-06-14 03:44:00,2.4543,2.4543,2.45405,2.45405,76400000.0
2007-06-14 03:45:00,2.45405,2.4542,2.45405,2.45405,61200000.0
2007-06-14 03:46:00,2.45405,2.4543,2.45405,2.4543,53000000.0
2007-06-14 03:47:00,2.45425,2.4543,2.4542,2.4543,42100000.0
2007-06-14 03:48:00,2.4543,2.4543,2.4542,2.45425,85800000.0
2007-06-14 03:49:00,2.4543,2.4544,2.4541,2.4541,163400000.0
2007-06-14 03:50:00,2.4541,2.4544,2.4541,2.45435,224899997.0
2007-06-14 03:51:00,2.4543,2.4543,2.4541,2.4541,117400000.0
2007-06-14 03:52:00,2.4542,2.45475,2.4541,2.4545,265000000.0
2007-06-14 03:53:00,2.4546,2.4549,2.4546,2.4547,75700000.0
2007-06-14 03:54:00,2.4547,2.45475,2.454,2.45425,307900000.0
2007-06-14 03:55:00,2.45425,2.4544,2.45405,2.4541,145100000.0
2007-06-14 03:56:00,2.45415,2.45425,2.4541,2.4541,41600000.0
2007-06-14 03:57:00,2.4541,2.4542,2.454,2.4541,186300000.0
2007-06-14 03:58:00,2.4541,2.4541,2.4539,2.4539,129400000.0
2007-06-14 03:59:00,2.4539,2.45405,2.4539,2.454,64400000.0
2007-06-14 04:00:00,2.454,2.4543,2.454,2.4543,83600000.0
2007-06-14 04:01:00,2.4543,2.4543,2.4541,2.45425,100599999.0
2007-06-14 04:02:00,2.45425,2.45425,2.454,2.454,43400000.0
2007-06-14 04:03:00,2.454,2.454,2.4539,2.454,32500000.0
2007-06-14 04:04:00,2.45344,2.45369,2.45344,2.45349,24000000.0
2007-06-14 04:05:00,2.4539,2.454,2.4538,2.4539,64700000.0
2007-06-14 04:06:00,2.4539,2.45395,2.4539,2.4539,43100000.0
2007-06-14 04:07:00,2.4539,2.4542,2.4539,2.4542,98700000.0
2007-06-14 04:08:00,2.4542,2.45435,2.4542,2.45425,59300000.0
2007-06-14 04:09:00,2.4543,2.4543,2.4543,2.4543,34300000.0
2007-06-14 04:10:00,2.4543,2.4543,2.4539,2.4542,46600000.0
2007-06-14 04:11:00,2.4542,2.4544,2.4542,2.4542,87100000.0
2007-06-14 04:12:00,2.45415,2.4542,2.45415,2.45415,16800000.0
2007-06-14 04:13:00,2.4542,2.45435,2.454,2.454,136800000.0
2007-06-14 04:14:00,2.454,2.454,2.4537,2.454,29600000.0
2007-06-14 04:15:00,2.454,2.454,2.454,2.454,31200000.0
2007-06-14 04:16:00,2.454,2.454,2.454,2.454,8800000.0
2007-06-14 04:17:00,2.454,2.4541,2.454,2.4541,10000000.0
2007-06-14 04:18:00,2.45362,2.4537,2.45345,2.4537,30800000.0
2007-06-14 04:19:00,2.4541,2.4542,2.4541,2.4541,14900000.0
2007-06-14 04:20:00,2.4541,2.4541,2.4541,2.4541,54800000.0
2007-06-14 04:21:00,2.4541,2.4542,2.454,2.4542,116900000.0
2007-06-14 04:22:00,2.4542,2.4546,2.4542,2.4542,208400002.0
2007-06-14 04:23:00,2.4542,2.4544,2.4538,2.4542,246299998.0
2007-06-14 04:24:00,2.45425,2.4544,2.4537,2.4544,186000000.0
2007-06-14 04:25:00,2.4543,2.4543,2.4537,2.45395,95200000.0
2007-06-14 04:26:00,2.45395,2.4545,2.4538,2.4542,367800000.0
2007-06-14 04:27:00,2.4542,2.4542,2.454,2.454,56400000.0
2007-06-14 04:28:00,2.454,2.454,2.4537,2.4537,148400000.0
2007-06-14 04:29:00,2.4539,2.4542,2.4539,2.4542,66800000.0
2007-06-14 04:30:00,2.4542,2.4544,2.4541,2.4544,152500000.0
2007-06-14 04:31:00,2.4543,2.4543,2.4537,2.45375,74700000.0
2007-06-14 04:32:00,2.454,2.4541,2.4536,2.4537,225200000.0
2007-06-14 04:33:00,2.4537,2.4539,2.4536,2.4536,153400001.0
2007-06-14 04:34:00,2.4536,2.4538,2.45355,2.4538,118100000.0
2007-06-14 04:35:00,2.4537,2.4537,2.4535,2.4535,69900000.0
2007-06-14 04:36:00,2.4536,2.4536,2.4529,2.4532,534199994.0
2007-06-14 04:37:00,2.4532,2.4535,2.4532,2.45345,228300000.0
2007-06-14 04:38:00,2.4534,2.4534,2.4533,2.4533,123300001.0
2007-06-14 04:39:00,2.4533,2.4533,2.4531,2.45325,356600002.0
2007-06-14 04:40:00,2.4532,2.4532,2.4531,2.4531,95900000.0
2007-06-14 04:41:00,2.4531,2.45325,2.4531,2.45325,196300000.0
2007-06-14 04:42:00,2.45325,2.45325,2.45295,2.4531,99600000.0
2007-06-14 04:43:00,2.45315,2.45315,2.4527,2.45285,295000000.0
2007-06-14 04:44:00,2.4529,2.4529,2.4526,2.4527,339300000.0
2007-06-14 04:45:00,2.45265,2.4528,2.4525,2.4528,264499999.0
2007-06-14 04:46:00,2.4528,2.4528,2.4526,2.4528,145600000.0
2007-06-14 04:47:00,2.4528,2.4529,2.4527,2.4528,99800000.0
2007-06-14 04:48:00,2.4526,2.4526,2.45255,2.4526,45200000.0
2007-06-14 04:49:00,2.4526,2.4527,2.4526,2.4526,119900000.0
2007-06-14 04:50:00,2.4526,2.4528,2.4525,2.4525,79000000.0
2007-06-14 04:51:00,2.4526,2.4529,2.4526,2.4528,144400000.0
2007-06-14 04:52:00,2.4528,2.453,2.4527,2.4529,121200000.0
2007-06-14 04:53:00,2.4529,2.453,2.4529,2.453,92700000.0
2007-06-14 04:54:00,2.453,2.4532,2.453,2.453,176800000.0
2007-06-14 04:55:00,2.453,2.45305,2.4528,2.4529,227699998.0
2007-06-14 04:56:00,2.453,2.4533,2.4524,2.4524,319300000.0
2007-06-14 04:57:00,2.4524,2.453,2.4524,2.45275,262100000.0
2007-06-14 04:58:00,2.45275,2.4529,2.4525,2.45255,172600000.0
2007-06-14 04:59:00,2.4526,2.4526,2.4525,2.4525,30700000.0
2007-06-14 05:00:00,2.4525,2.45265,2.4525,2.4526,219500000.0
2007-06-14 05:01:00,2.45214,2.45237,2.45203,2.45216,97200000.0
2007-06-14 05:02:00,2.4526,2.45265,2.4526,2.4526,33100000.0
2007-06-14 05:03:00,2.4526,2.45265,2.4525,2.45265,48100000.0
2007-06-14 05:04:00,2.45265,2.45285,2.4523,2.4525,158600000.0
2007-06-14 05:05:00,2.45265,2.4528,2.4523,2.45265,250499999.0
2007-06-14 05:06:00,2.45265,2.4527,2.4524,2.45245,161800000.0
2007-06-14 05:07:00,2.45245,2.4526,2.4524,2.45255,76800000.0
2007-06-14 05:08:00,2.45215,2.45219,2.45169,2.45219,43200000.0
2007-06-14 05:09:00,2.4528,2.4528,2.45265,2.45265,13700000.0
2007-06-14 05:10:00,2.45265,2.4527,2.4526,2.45265,50600000.0
2007-06-14 05:11:00,2.4526,2.4526,2.4524,2.4524,21600000.0
2007-06-14 05:12:00,2.4524,2.4528,2.45215,2.4527,174800000.0
2007-06-14 05:13:00,2.4527,2.4529,2.4525,2.45265,142000000.0
2007-06-14 05:14:00,2.4527,2.4527,2.4526,2.4526,11300000.0
2007-06-14 05:15:00,2.4526,2.4527,2.4526,2.4526,37600000.0
2007-06-14 05:16:00,2.4528,2.453,2.4526,2.4527,48400000.0
2007-06-14 05:17:00,2.4527,2.4527,2.4525,2.45265,101400000.0
2007-06-14 05:18:00,2.4526,2.4526,2.4525,2.4526,94700000.0
2007-06-14 05:19:00,2.45265,2.4529,2.4526,2.4528,91100000.0
2007-06-14 05:20:00,2.45285,2.45285,2.45285,2.45285,1400000.0
2007-06-14 05:21:00,2.4529,2.4529,2.4528,2.4528,24000000.0
2007-06-14 05:22:00,2.4528,2.4528,2.4525,2.4526,57200000.0
2007-06-14 05:23:00,2.4526,2.4529,2.4525,2.4528,81700000.0
2007-06-14 05:24:00,2.4526,2.4528,2.4524,2.4528,182800001.0
2007-06-14 05:25:00,2.4526,2.453,2.4525,2.4525,122500000.0
2007-06-14 05:26:00,2.4525,2.4525,2.4522,2.4522,51700000.0
2007-06-14 05:27:00,2.4523,2.4524,2.4521,2.4524,122200000.0
2007-06-14 05:28:00,2.4524,2.4525,2.4522,2.4522,68000000.0
2007-06-14 05:29:00,2.4522,2.4524,2.4522,2.4523,60900000.0
2007-06-14 05:30:00,2.4523,2.4525,2.4518,2.4521,100499999.0
2007-06-14 05:31:00,2.4521,2.4522,2.452,2.452,25000000.0
2007-06-14 05:32:00,2.452,2.4522,2.452,2.4522,77200000.0
2007-06-14 05:33:00,2.4523,2.4523,2.4522,2.4522,26100000.0
2007-06-14 05:34:00,2.4522,2.4523,2.4522,2.4522,18400000.0
2007-06-14 05:35:00,2.4522,2.4524,2.4522,2.4522,33300000.0
2007-06-14 05:36:00,2.4522,2.4523,2.4522,2.4523,20800000.0
2007-06-14 05:37:00,2.4523,2.4527,2.4523,2.4527,92000000.0
2007-06-14 05:38:00,2.4527,2.4527,2.45225,2.45255,87100000.0
2007-06-14 05:39:00,2.4525,2.4525,2.4524,2.4524,27900000.0
2007-06-14 05:40:00,2.4524,2.4525,2.45235,2.4525,89700000.0
2007-06-14 05:41:00,2.45245,2.45245,2.45225,2.45225,40300000.0
2007-06-14 05:42:00,2.4524,2.4527,2.4524,2.45265,105100000.0
2007-06-14 05:43:00,2.4522,2.45252,2.45201,2.4522,112400000.0
2007-06-14 05:44:00,2.4526,2.4526,2.45245,2.45255,83200000.0
2007-06-14 05:45:00,2.4525,2.45265,2.4525,2.45255,88900000.0
2007-06-14 05:46:00,2.4526,2.4529,2.4526,2.45265,34000000.0
2007-06-14 05:47:00,2.45275,2.4528,2.45275,2.4528,18000000.0
2007-06-14 05:48:00,2.4528,2.4529,2.4525,2.4529,106800000.0
2007-06-14 05:49:00,2.4529,2.45295,2.4528,2.4528,56600000.0
2007-06-14 05:50:00,2.4528,2.4528,2.4523,2.4523,94500000.0
2007-06-14 05:51:00,2.45235,2.4524,2.4523,2.4524,30300000.0
2007-06-14 05:52:00,2.45235,2.45245,2.45235,2.45235,80400000.0
2007-06-14 05:53:00,2.4524,2.45245,2.45235,2.45235,33400000.0
2007-06-14 05:54:00,2.45235,2.45235,2.4522,2.4522,48900000.0
2007-06-14 05:55:00,2.4523,2.4523,2.4521,2.4521,115600000.0
2007-06-14 05:56:00,2.4521,2.4521,2.4521,2.4521,13800000.0
2007-06-14 05:57:00,2.4521,2.45225,2.4521,2.4522,103900000.0
2007-06-14 05:58:00,2.4522,2.4523,2.4522,2.45225,101500000.0
2007-06-14 05:59:00,2.4523,2.4523,2.4523,2.4523,28400000.0
2007-06-14 06:00:00,2.4523,2.4523,2.45215,2.4522,29700000.0
2007-06-14 06:01:00,2.4522,2.45225,2.45215,2.4522,52700000.0
2007-06-14 06:02:00,2.4522,2.45225,2.4521,2.4521,62500000.0
2007-06-14 06:03:00,2.4521,2.4522,2.4521,2.4522,19100000.0
2007-06-14 06:04:00,2.4523,2.4523,2.4519,2.4523,32300000.0
2007-06-14 06:05:00,2.4522,2.4523,2.4519,2.4523,80200000.0
2007-06-14 06:06:00,2.4523,2.4523,2.4523,2.4523,4000000.0
2007-06-14 06:07:00,2.4522,2.4522,2.4522,2.4522,9700000.0
2007-06-14 06:08:00,2.4522,2.4523,2.4522,2.4522,44200000.0
2007-06-14 06:09:00,2.4522,2.4522,2.4522,2.4522,17800000.0
2007-06-14 06:10:00,2.4522,2.4524,2.4522,2.4523,51600000.0
2007-06-14 06:11:00,2.4523,2.4524,2.4523,2.4523,29200000.0
2007-06-14 06:12:00,2.4523,2.4524,2.4523,2.4524,49100000.0
2007-06-14 06:13:00,2.4524,2.4525,2.4523,2.45235,64600000.0
2007-06-14 06:14:00,2.4524,2.45255,2.45235,2.4525,50300000.0
2007-06-14 06:15:00,2.4525,2.4525,2.45245,2.4525,29900000.0
2007-06-14 06:16:00,2.4525,2.4525,2.45245,2.4525,70400000.0
2007-06-14 06:17:00,2.4525,2.45255,2.4522,2.4523,234000000.0
2007-06-14 06:18:00,2.4523,2.4524,2.4521,2.45235,146500000.0
2007-06-14 06:19:00,2.4524,2.4525,2.4522,2.4525,160200000.0
2007-06-14 06:20:00,2.4525,2.4525,2.4524,2.4524,58400000.0
2007-06-14 06:21:00,2.4524,2.4525,2.4523,2.4524,70700000.0
2007-06-14 06:22:00,2.45235,2.45235,2.4515,2.452,327700000.0
2007-06-14 06:23:00,2.452,2.4522,2.4517,2.4522,427000000.0
2007-06-14 06:24:00,2.4522,2.45225,2.45205,2.45215,343599999.0
2007-06-14 06:25:00,2.4521,2.4522,2.45205,2.4521,174100000.0
2007-06-14 06:26:00,2.4521,2.4524,2.4521,2.4523,218000000.0
2007-06-14 06:27:00,2.4523,2.45235,2.4523,2.4523,72000000.0
2007-06-14 06:28:00,2.4523,2.4524,2.4522,2.45235,96100000.0
2007-06-14 06:29:00,2.4525,2.45265,2.45235,2.4526,77400000.0
2007-06-14 06:30:00,2.4526,2.4526,2.45235,2.4524,50300000.0
2007-06-14 06:31:00,2.45235,2.45245,2.45235,2.45245,13500000.0
2007-06-14 06:32:00,2.4524,2.45245,2.4524,2.4524,68800000.0
2007-06-14 06:33:00,2.4524,2.4524,2.4523,2.45235,104500000.0
2007-06-14 06:34:00,2.4524,2.4524,2.4523,2.4524,145900000.0
2007-06-14 06:35:00,2.4524,2.4524,2.4522,2.4523,129500000.0
2007-06-14 06:36:00,2.45235,2.4524,2.4521,2.4521,114200001.0
2007-06-14 06:37:00,2.4522,2.4522,2.452,2.45205,132100000.0
2007-06-14 06:38:00,2.45215,2.45215,2.45215,2.45215,3700000.0
2007-06-14 06:39:00,2.45225,2.45225,2.45215,2.4522,19100000.0
2007-06-14 06:40:00,2.4522,2.45225,2.4522,2.45225,13400000.0
2007-06-14 06:41:00,2.45225,2.45225,2.4522,2.4522,13700000.0
2007-06-14 06:42:00,2.45215,2.4522,2.45215,2.4522,5700000.0
2007-06-14 06:43:00,2.45198,2.45202,2.45148,2.45148,32500000.0
2007-06-14 06:44:00,2.45215,2.45235,2.45215,2.45235,14300000.0
2007-06-14 06:45:00,2.45235,2.4524,2.45235,2.4524,17500000.0
2007-06-14 06:46:00,2.4524,2.4524,2.4521,2.4521,39900000.0
2007-06-14 06:47:00,2.4521,2.4523,2.4521,2.4523,27700000.0
2007-06-14 06:48:00,2.4523,2.4523,2.4522,2.4523,106100000.0
2007-06-14 06:49:00,2.4523,2.4523,2.4522,2.4523,24900000.0
2007-06-14 06:50:00,2.4522,2.4523,2.4522,2.45225,61500000.0
2007-06-14 06:51:00,2.45225,2.45225,2.452,2.4521,91400000.0
2007-06-14 06:52:00,2.45215,2.45225,2.45215,2.4522,47000000.0
2007-06-14 06:53:00,2.45225,2.45225,2.45225,2.45225,3700000.0
2007-06-14 06:54:00,2.45225,2.45225,2.4519,2.45205,87400000.0
2007-06-14 06:55:00,2.4521,2.4523,2.4519,2.4521,120100000.0
2007-06-14 06:56:00,2.4521,2.4522,2.4521,2.4522,16700000.0
2007-06-14 06:57:00,2.4522,2.4522,2.4521,2.45215,48900000.0
2007-06-14 06:58:00,2.4522,2.4524,2.4522,2.4524,48300000.0
2007-06-14 06:59:00,2.4524,2.45245,2.4524,2.45245,22100000.0
2007-06-14 07:00:00,2.45245,2.45245,2.45245,2.45245,3700000.0
2007-06-14 07:01:00,2.4525,2.4526,2.4525,2.45255,36100000.0
2007-06-14 07:02:00,2.4526,2.45275,2.45255,2.45255,23600000.0
2007-06-14 07:03:00,2.45255,2.45255,2.45245,2.45245,56400000.0
2007-06-14 07:04:00,2.45205,2.45245,2.45199,2.45199,113500000.0
2007-06-14 07:05:00,2.45203,2.45208,2.45164,2.45191,99900000.0
2007-06-14 07:06:00,2.45179,2.4522,2.45166,2.45214,182500000.0
2007-06-14 07:07:00,2.45204,2.45218,2.45178,2.45218,201000000.0
2007-06-14 07:08:00,2.45245,2.45265,2.45245,2.4525,64400000.0
2007-06-14 07:09:00,2.4525,2.4525,2.4524,2.45245,43200000.0
2007-06-14 07:10:00,2.45245,2.45245,2.45245,2.45245,3700000.0
2007-06-14 07:11:00,2.45245,2.45245,2.4519,2.4519,63300000.0
2007-06-14 07:12:00,2.45195,2.452,2.45195,2.45195,14300000.0
2007-06-14 07:13:00,2.45195,2.452,2.4519,2.4519,17500000.0
2007-06-14 07:14:00,2.4519,2.4522,2.4518,2.45215,61000000.0
2007-06-14 07:15:00,2.45215,2.45215,2.4518,2.45215,251700000.0
2007-06-14 07:16:00,2.45215,2.45215,2.45205,2.45215,48000000.0
2007-06-14 07:17:00,2.4521,2.45225,2.45205,2.45215,105800000.0
2007-06-14 07:18:00,2.45215,2.45215,2.452,2.45215,62800000.0
2007-06-14 07:19:00,2.45225,2.4523,2.45225,2.4523,35000000.0
2007-06-14 07:20:00,2.4522,2.4522,2.45215,2.4522,18800000.0
2007-06-14 07:21:00,2.4522,2.4524,2.4521,2.45235,145500000.0
2007-06-14 07:22:00,2.4523,2.45235,2.45225,2.45235,61900000.0
2007-06-14 07:23:00,2.45235,2.4525,2.4523,2.45235,46100000.0
2007-06-14 07:24:00,2.45235,2.45235,2.45235,2.45235,11100000.0
2007-06-14 07:25:00,2.45235,2.4525,2.4523,2.45235,53800000.0
2007-06-14 07:26:00,2.45208,2.45227,2.45199,2.45199,120300000.0
2007-06-14 07:27:00,2.45191,2.45216,2.45191,2.45208,36700000.0
2007-06-14 07:28:00,2.45248,2.45255,2.45238,2.45238,94200000.0
2007-06-14 07:29:00,2.4523,2.4523,2.45215,2.45215,31000000.0
2007-06-14 07:30:00,2.45215,2.4526,2.45215,2.4525,216100000.0
2007-06-14 07:31:00,2.4526,2.4526,2.4523,2.4526,136000000.0
2007-06-14 07:32:00,2.4526,2.4526,2.4523,2.4524,195400000.0
2007-06-14 07:33:00,2.45245,2.4526,2.4523,2.4523,183500000.0
2007-06-14 07:34:00,2.4523,2.4524,2.4523,2.45235,104200000.0
2007-06-14 07:35:00,2.45235,2.45235,2.4523,2.4523,16900000.0
2007-06-14 07:36:00,2.45225,2.45225,2.4521,2.4522,93900000.0
2007-06-14 07:37:00,2.45235,2.45235,2.4522,2.4522,59500000.0
2007-06-14 07:38:00,2.4522,2.4522,2.4522,2.4522,24800000.0
2007-06-14 07:39:00,2.4522,2.4523,2.4522,2.4523,14100000.0
2007-06-14 07:40:00,2.4522,2.4525,2.4522,2.45235,74700000.0
2007-06-14 07:41:00,2.4524,2.4524,2.45235,2.45235,40600000.0
2007-06-14 07:42:00,2.45235,2.4524,2.45225,2.45235,185300000.0
2007-06-14 07:43:00,2.45235,2.4524,2.4522,2.45235,151700000.0
2007-06-14 07:44:00,2.45235,2.4524,2.4522,2.4522,102200000.0
2007-06-14 07:45:00,2.4522,2.45255,2.4522,2.4525,280000000.0
2007-06-14 07:46:00,2.4525,2.4525,2.4525,2.4525,3700000.0
2007-06-14 07:47:00,2.4524,2.4524,2.4524,2.4524,23100000.0
2007-06-14 07:48:00,2.4525,2.4525,2.4522,2.45225,130600000.0
2007-06-14 07:49:00,2.45225,2.45225,2.45195,2.45205,96900000.0
2007-06-14 07:50:00,2.45205,2.45205,2.45165,2.4517,236800000.0
2007-06-14 07:51:00,2.4516,2.4519,2.45145,2.4519,154700000.0
2007-06-14 07:52:00,2.4519,2.452,2.4517,2.4518,123000000.0
2007-06-14 07:53:00,2.4518,2.4518,2.4517,2.4518,49500000.0
2007-06-14 07:54:00,2.45185,2.45205,2.45185,2.45195,89500000.0
2007-06-14 07:55:00,2.45195,2.4525,2.45185,2.4523,251600000.0
2007-06-14 07:56:00,2.4523,2.4525,2.4522,2.4523,139900000.0
2007-06-14 07:57:00,2.4523,2.4525,2.45225,2.4525,91200000.0
2007-06-14 07:58:00,2.4524,2.45255,2.45235,2.4525,98600000.0
2007-06-14 07:59:00,2.4526,2.4526,2.4522,2.4523,100600000.0
2007-06-14 08:00:00,2.4523,2.4528,2.4523,2.4526,343899999.0
2007-06-14 08:01:00,2.4527,2.4532,2.4527,2.4529,194200000.0
2007-06-14 08:02:00,2.4529,2.453,2.4526,2.4529,124800000.0
2007-06-14 08:03:00,2.4527,2.4529,2.4525,2.4527,258000000.0
2007-06-14 08:04:00,2.4527,2.4529,2.4523,2.4526,358499998.0
2007-06-14 08:05:00,2.4525,2.4525,2.4521,2.4523,426700003.0
2007-06-14 08:06:00,2.4523,2.4526,2.4521,2.4521,429200000.0
2007-06-14 08:07:00,2.4521,2.4526,2.4521,2.4525,134800000.0
2007-06-14 08:08:00,2.4527,2.4531,2.4526,2.4528,249100000.0
2007-06-14 08:09:00,2.4528,2.4528,2.4526,2.4528,151600000.0
2007-06-14 08:10:00,2.4529,2.4529,2.4528,2.4528,57500000.0
2007-06-14 08:11:00,2.4528,2.4528,2.4523,2.4524,120000000.0
2007-06-14 08:12:00,2.4524,2.4526,2.4522,2.4522,223800000.0
2007-06-14 08:13:00,2.4524,2.4526,2.4524,2.4526,41000000.0
2007-06-14 08:14:00,2.4526,2.4528,2.4526,2.45275,60400000.0
2007-06-14 08:15:00,2.4527,2.4532,2.4526,2.453,234500000.0
2007-06-14 08:16:00,2.45305,2.4534,2.4528,2.4532,332800000.0
2007-06-14 08:17:00,2.4531,2.4534,2.453,2.4531,260900000.0
2007-06-14 08:18:00,2.4531,2.4536,2.453,2.45345,108400000.0
2007-06-14 08:19:00,2.45345,2.454,2.45345,2.45385,154300000.0
2007-06-14 08:20:00,2.4538,2.45405,2.4536,2.4536,115400000.0
2007-06-14 08:21:00,2.4538,2.4541,2.4536,2.4536,218600000.0
2007-06-14 08:22:00,2.4536,2.45375,2.4534,2.4534,296900000.0
2007-06-14 08:23:00,2.4534,2.4537,2.4533,2.45345,275800000.0
2007-06-14 08:24:00,2.4533,2.4539,2.4532,2.4532,395800000.0
2007-06-14 08:25:00,2.4532,2.4534,2.4531,2.4533,265800000.0
2007-06-14 08:26:00,2.4533,2.4533,2.4529,2.4531,203999999.0
2007-06-14 08:27:00,2.4531,2.4534,2.453,2.4533,343199999.0
2007-06-14 08:28:00,2.4533,2.4533,2.453,2.4532,49200000.0
2007-06-14 08:29:00,2.4532,2.45335,2.453,2.4533,305399997.0
2007-06-14 08:30:00,2.4532,2.4533,2.4527,2.4529,546199999.0
2007-06-14 08:31:00,2.453,2.45315,2.4526,2.453,666600001.0
2007-06-14 08:32:00,2.453,2.4532,2.4528,2.45305,371500000.0
2007-06-14 08:33:00,2.45305,2.45305,2.453,2.453,19400000.0
2007-06-14 08:34:00,2.453,2.4531,2.45255,2.4526,528900000.0
2007-06-14 08:35:00,2.45265,2.4529,2.4524,2.4527,318900000.0
2007-06-14 08:36:00,2.4526,2.4528,2.4523,2.45265,342600000.0
2007-06-14 08:37:00,2.45265,2.4528,2.4524,2.45245,402400000.0
2007-06-14 08:38:00,2.45245,2.4527,2.4524,2.4526,316600000.0
2007-06-14 08:39:00,2.4526,2.45295,2.4524,2.45295,293300000.0
2007-06-14 08:40:00,2.45285,2.45295,2.4524,2.4525,624500000.0
2007-06-14 08:41:00,2.4525,2.4527,2.45205,2.4521,440400000.0
2007-06-14 08:42:00,2.4522,2.4525,2.4517,2.4518,814500000.0
2007-06-14 08:43:00,2.4517,2.4521,2.4514,2.4515,749800003.0
2007-06-14 08:44:00,2.4515,2.4518,2.4515,2.45165,76300000.0
2007-06-14 08:45:00,2.4516,2.4517,2.45145,2.4516,239800000.0
2007-06-14 08:46:00,2.4516,2.4516,2.4514,2.4514,84100000.0
2007-06-14 08:47:00,2.4514,2.4515,2.4511,2.4512,186700000.0
2007-06-14 08:48:00,2.4512,2.4512,2.4505,2.4505,474300000.0
2007-06-14 08:49:00,2.4504,2.45125,2.4503,2.4508,358000000.0
2007-06-14 08:50:00,2.4508,2.4515,2.4506,2.4509,380400000.0
2007-06-14 08:51:00,2.4509,2.45115,2.4505,2.4506,348700003.0
2007-06-14 08:52:00,2.4506,2.451,2.4506,2.4507,391100000.0
2007-06-14 08:53:00,2.4507,2.4518,2.4507,2.45105,712600000.0
2007-06-14 08:54:00,2.4511,2.4511,2.4502,2.4507,713500002.0
2007-06-14 08:55:00,2.45065,2.4513,2.45065,2.4509,420500001.0
2007-06-14 08:56:00,2.4509,2.4511,2.4502,2.45035,463200000.0
2007-06-14 08:57:00,2.4506,2.4507,2.4502,2.4505,97500000.0
2007-06-14 08:58:00,2.4504,2.4505,2.45,2.4501,239200001.0
2007-06-14 08:59:00,2.45015,2.45065,2.4501,2.4501,566500000.0
2007-06-14 09:00:00,2.4501,2.4506,2.45,2.4503,222687500.0
2007-06-14 09:01:00,2.45035,2.4506,2.45035,2.4506,87837500.0
2007-06-14 09:02:00,2.4506,2.4508,2.4506,2.4508,17850000.0
2007-06-14 09:03:00,2.4508,2.4511,2.4508,2.4511,59700000.0
2007-06-14 09:04:00,2.4511,2.4511,2.4502,2.45025,156825000.0
2007-06-14 09:05:00,2.45015,2.45035,2.44995,2.45025,501300000.0
2007-06-14 09:06:00,2.45025,2.4504,2.45005,2.4503,251100002.0
2007-06-14 09:07:00,2.4502,2.4508,2.4502,2.4508,425300005.0
2007-06-14 09:08:00,2.45085,2.4517,2.4507,2.4515,783500004.0
2007-06-14 09:09:00,2.4515,2.4518,2.4515,2.4518,211400002.0
2007-06-14 09:10:00,2.4518,2.4521,2.45155,2.45205,343100000.0
2007-06-14 09:11:00,2.45205,2.4522,2.4517,2.452,582800004.0
2007-06-14 09:12:00,2.452,2.452,2.4516,2.4517,217900000.0
2007-06-14 09:13:00,2.4517,2.4519,2.4515,2.4515,205975002.0
2007-06-14 09:14:00,2.4515,2.4518,2.4513,2.45145,565200003.0
2007-06-14 09:15:00,2.45145,2.4515,2.4511,2.4512,292800003.0
2007-06-14 09:16:00,2.4511,2.4512,2.4506,2.4507,396650003.0
2007-06-14 09:17:00,2.4507,2.4507,2.4502,2.4506,673800001.0
2007-06-14 09:18:00,2.4506,2.45085,2.4503,2.45065,226400001.0
2007-06-14 09:19:00,2.45065,2.451,2.4504,2.45045,434200002.0
2007-06-14 09:20:00,2.45045,2.45085,2.4503,2.4503,250000001.0
2007-06-14 09:21:00,2.4504,2.4507,2.4504,2.4506,197600000.0
2007-06-14 09:22:00,2.4506,2.4509,2.4506,2.4508,373999998.0
2007-06-14 09:23:00,2.4508,2.451,2.4508,2.451,173100000.0
2007-06-14 09:24:00,2.451,2.4512,2.451,2.4512,131600000.0
2007-06-14 09:25:00,2.4512,2.4523,2.45115,2.452,360900000.0
2007-06-14 09:26:00,2.45205,2.45205,2.45125,2.4516,145625000.0
2007-06-14 09:27:00,2.4516,2.4516,2.4508,2.4508,142250000.0
2007-06-14 09:28:00,2.4509,2.4514,2.4507,2.4511,218275000.0
2007-06-14 09:29:00,2.4511,2.4516,2.4509,2.4509,229337500.0
2007-06-14 09:30:00,2.4507,2.4528,2.4502,2.4526,748650001.0
2007-06-14 09:31:00,2.4527,2.4533,2.4508,2.4514,447762499.0
2007-06-14 09:32:00,2.4515,2.4522,2.4515,2.4522,510274999.0
2007-06-14 09:33:00,2.452,2.453,2.452,2.4526,268350000.0
2007-06-14 09:34:00,2.4528,2.4539,2.4525,2.4539,469537500.0
2007-06-14 09:35:00,2.454,2.4544,2.4537,2.4539,620300000.0
2007-06-14 09:36:00,2.4539,2.4539,2.4532,2.4534,195300000.0
2007-06-14 09:37:00,2.4534,2.4534,2.45295,2.453,84600000.0
2007-06-14 09:38:00,2.4533,2.4533,2.4524,2.4524,261700001.0
2007-06-14 09:39:00,2.4525,2.4529,2.4523,2.45245,219250000.0
2007-06-14 09:40:00,2.45245,2.4526,2.4519,2.4526,182900000.0
2007-06-14 09:41:00,2.4524,2.4528,2.45205,2.4521,572099996.0
2007-06-14 09:42:00,2.4521,2.4523,2.4515,2.4518,141032255.0
2007-06-14 09:43:00,2.4518,2.4519,2.4513,2.4519,102650000.0
2007-06-14 09:44:00,2.4519,2.452,2.45165,2.452,61800000.0
2007-06-14 09:45:00,2.452,2.4521,2.4517,2.4519,519699995.0
2007-06-14 09:46:00,2.4519,2.4522,2.4519,2.4522,177900000.0
2007-06-14 09:47:00,2.4521,2.4525,2.4521,2.4524,120100000.0
2007-06-14 09:48:00,2.4524,2.4526,2.4522,2.45235,195800001.0
2007-06-14 09:49:00,2.4523,2.45275,2.4523,2.45275,227900000.0
2007-06-14 09:50:00,2.45275,2.4534,2.4526,2.4534,624900000.0
2007-06-14 09:51:00,2.4534,2.4538,2.45335,2.4536,298600000.0
2007-06-14 09:52:00,2.4536,2.4536,2.4529,2.4531,198987500.0
2007-06-14 09:53:00,2.4531,2.45325,2.4527,2.45325,301900001.0
2007-06-14 09:54:00,2.45325,2.4536,2.4532,2.4536,173500000.0
2007-06-14 09:55:00,2.4536,2.4539,2.4534,2.4539,75400000.0
2007-06-14 09:56:00,2.4539,2.4542,2.4536,2.4542,145300000.0
2007-06-14 09:57:00,2.4542,2.4545,2.4539,2.4542,150900000.0
2007-06-14 09:58:00,2.4542,2.4543,2.4536,2.454,337400000.0
2007-06-14 09:59:00,2.454,2.4541,2.4537,2.4541,127400000.0
2007-06-14 10:00:00,2.4541,2.4542,2.45315,2.4532,438587500.0
2007-06-14 10:01:00,2.45335,2.45335,2.4526,2.4529,894799999.0
2007-06-14 10:02:00,2.4529,2.4533,2.4528,2.4531,353000000.0
2007-06-14 10:03:00,2.45305,2.45345,2.453,2.4532,459800000.0
2007-06-14 10:04:00,2.4532,2.4535,2.4531,2.4533,460700000.0
2007-06-14 10:05:00,2.45325,2.4535,2.4526,2.4529,422100001.0
2007-06-14 10:06:00,2.4529,2.4533,2.4528,2.4529,384200000.0
2007-06-14 10:07:00,2.4529,2.4533,2.4529,2.45295,271900000.0
2007-06-14 10:08:00,2.45295,2.453,2.4523,2.4527,346362501.0
2007-06-14 10:09:00,2.4524,2.45245,2.45175,2.452,613599998.0
2007-06-14 10:10:00,2.4523,2.4524,2.4519,2.452,72462500.0
2007-06-14 10:11:00,2.452,2.452,2.4515,2.4519,78499999.0
2007-06-14 10:12:00,2.4519,2.452,2.4517,2.4519,162199998.0
2007-06-14 10:13:00,2.4519,2.4524,2.4516,2.4524,191500000.0
2007-06-14 10:14:00,2.4524,2.4527,2.4524,2.4527,39862500.0
2007-06-14 10:15:00,2.4527,2.4527,2.4523,2.4524,43000000.0
2007-06-14 10:16:00,2.4527,2.453,2.4527,2.4528,153451596.0
2007-06-14 10:17:00,2.4528,2.453,2.4528,2.4529,230800000.0
2007-06-14 10:18:00,2.4529,2.453,2.4526,2.4529,60400000.0
2007-06-14 10:19:00,2.4529,2.453,2.4526,2.453,69800000.0
2007-06-14 10:20:00,2.453,2.453,2.4522,2.4522,141962500.0
2007-06-14 10:21:00,2.4525,2.4526,2.4522,2.4524,24912500.0
2007-06-14 10:22:00,2.4524,2.4534,2.4523,2.4534,178287499.0
2007-06-14 10:23:00,2.4534,2.4539,2.4534,2.4539,115700000.0
2007-06-14 10:24:00,2.4539,2.4539,2.4535,2.4536,123900000.0
2007-06-14 10:25:00,2.4536,2.4536,2.4534,2.4536,50200000.0
2007-06-14 10:26:00,2.4536,2.4536,2.4531,2.4532,363300000.0
2007-06-14 10:27:00,2.4532,2.4534,2.45305,2.4531,192600000.0
2007-06-14 10:28:00,2.4531,2.4532,2.4527,2.4532,176462500.0
2007-06-14 10:29:00,2.4532,2.4533,2.4522,2.4526,98800000.0
2007-06-14 10:30:00,2.4528,2.4545,2.4528,2.4538,505700000.0
2007-06-14 10:31:00,2.4538,2.454,2.4533,2.4539,571100000.0
2007-06-14 10:32:00,2.4539,2.4542,2.4538,2.4542,189162500.0
2007-06-14 10:33:00,2.4542,2.4542,2.45365,2.4542,32862500.0
2007-06-14 10:34:00,2.4542,2.4543,2.45385,2.454,122600000.0
2007-06-14 10:35:00,2.454,2.4543,2.4534,2.4534,399100000.0
2007-06-14 10:36:00,2.45345,2.45395,2.45345,2.4538,405300000.0
2007-06-14 10:37:00,2.4538,2.4538,2.4535,2.4535,326699999.0
2007-06-14 10:38:00,2.4536,2.4537,2.4529,2.4535,546299995.0
2007-06-14 10:39:00,2.45335,2.4536,2.4531,2.4533,414062498.0
2007-06-14 10:40:00,2.4533,2.4534,2.453,2.4531,105600000.0
2007-06-14 10:41:00,2.4531,2.4534,2.4531,2.4531,282600001.0
2007-06-14 10:42:00,2.4532,2.4532,2.45255,2.4526,277400001.0
2007-06-14 10:43:00,2.4526,2.4527,2.4518,2.4518,231100000.0
2007-06-14 10:44:00,2.4519,2.452,2.45145,2.4519,101325000.0
2007-06-14 10:45:00,2.4517,2.4519,2.4502,2.4506,496799996.0
2007-06-14 10:46:00,2.4507,2.4516,2.4506,2.4512,787749997.0
2007-06-14 10:47:00,2.4511,2.4517,2.4509,2.4517,87800000.0
2007-06-14 10:48:00,2.4517,2.4518,2.4512,2.4514,378900001.0
2007-06-14 10:49:00,2.4514,2.4515,2.4507,2.451,287262500.0
2007-06-14 10:50:00,2.4511,2.4513,2.4508,2.45125,304599999.0
2007-06-14 10:51:00,2.45125,2.4514,2.4507,2.4509,598500000.0
2007-06-14 10:52:00,2.4509,2.451,2.4501,2.4505,257824999.0
2007-06-14 10:53:00,2.4505,2.4508,2.4503,2.4506,489799999.0
2007-06-14 10:54:00,2.4506,2.4508,2.4504,2.4508,160800000.0
2007-06-14 10:55:00,2.4508,2.4508,2.4502,2.4507,245899999.0
2007-06-14 10:56:00,2.4507,2.4507,2.4502,2.4503,271900000.0
2007-06-14 10:57:00,2.4504,2.4505,2.4503,2.4504,384600000.0
2007-06-14 10:58:00,2.4504,2.4505,2.4502,2.4503,483400000.0
2007-06-14 10:59:00,2.4503,2.4506,2.4501,2.4502,426800000.0
2007-06-14 11:00:00,2.4505,2.4505,2.44995,2.45015,502000000.0
2007-06-14 11:01:00,2.4502,2.4508,2.45,2.4507,578962500.0
2007-06-14 11:02:00,2.4507,2.4509,2.4504,2.45065,57987500.0
2007-06-14 11:03:00,2.45065,2.4511,2.4505,2.4511,504362500.0
2007-06-14 11:04:00,2.45095,2.4512,2.4508,2.451,850900005.0
2007-06-14 11:05:00,2.451,2.4516,2.451,2.45155,490999998.0
2007-06-14 11:06:00,2.4515,2.4521,2.4514,2.4516,745399999.0
2007-06-14 11:07:00,2.4516,2.4518,2.4511,2.45125,530200000.0
2007-06-14 11:08:00,2.45115,2.4514,2.4509,2.451,341200000.0
2007-06-14 11:09:00,2.451,2.4511,2.451,2.4511,66400000.0
2007-06-14 11:10:00,2.4511,2.4512,2.45105,2.4512,57000000.0
2007-06-14 11:11:00,2.4512,2.4513,2.4512,2.4513,70262500.0
2007-06-14 11:12:00,2.4514,2.4521,2.4514,2.4521,140600000.0
2007-06-14 11:13:00,2.4521,2.4522,2.4511,2.4516,389140898.0
2007-06-14 11:14:00,2.4516,2.4517,2.4516,2.4517,35239118.0
2007-06-14 11:15:00,2.4517,2.4522,2.4517,2.4522,60226881.0
2007-06-14 11:16:00,2.4522,2.4522,2.4521,2.4521,2348847.0
2007-06-14 11:17:00,2.4522,2.4522,2.4514,2.4517,277152142.0
2007-06-14 11:18:00,2.4517,2.4518,2.4515,2.4517,70362500.0
2007-06-14 11:19:00,2.4517,2.4518,2.4517,2.4517,23337500.0
2007-06-14 11:20:00,2.4517,2.4519,2.4516,2.4518,64725000.0
2007-06-14 11:21:00,2.4518,2.4518,2.4512,2.4513,144012500.0
2007-06-14 11:22:00,2.4513,2.4515,2.4513,2.4514,158412500.0
2007-06-14 11:23:00,2.4514,2.4515,2.4513,2.4515,123637500.0
2007-06-14 11:24:00,2.4515,2.4519,2.4509,2.4519,434025004.0
2007-06-14 11:25:00,2.4519,2.4519,2.451,2.4512,213550000.0
2007-06-14 11:26:00,2.4512,2.4513,2.4507,2.4511,189925000.0
2007-06-14 11:27:00,2.451,2.4514,2.4509,2.4513,291662500.0
2007-06-14 11:28:00,2.4513,2.4516,2.4513,2.4515,59175000.0
2007-06-14 11:29:00,2.4515,2.4516,2.4514,2.4516,3800000.0
2007-06-14 11:30:00,2.4516,2.4517,2.4512,2.4517,10037500.0
2007-06-14 11:31:00,2.4517,2.4517,2.451,2.451,47237500.0
2007-06-14 11:32:00,2.4511,2.4514,2.4507,2.45075,550900001.0
2007-06-14 11:33:00,2.4509,2.4515,2.4509,2.4513,770800000.0
2007-06-14 11:34:00,2.4513,2.4515,2.4507,2.4514,783499999.0
2007-06-14 11:35:00,2.4514,2.45145,2.45105,2.4512,533600002.0
2007-06-14 11:36:00,2.4512,2.45125,2.4508,2.45095,274400000.0
2007-06-14 11:37:00,2.451,2.4519,2.45075,2.4516,542200000.0
2007-06-14 11:38:00,2.4516,2.4516,2.4514,2.4515,146962501.0
2007-06-14 11:39:00,2.4516,2.4517,2.4511,2.4512,278700001.0
2007-06-14 11:40:00,2.4513,2.4514,2.4511,2.45135,139300000.0
2007-06-14 11:41:00,2.45135,2.4516,2.4512,2.4516,350399998.0
2007-06-14 11:42:00,2.4516,2.4521,2.4516,2.452,556399997.0
2007-06-14 11:43:00,2.452,2.4524,2.4519,2.45225,413799999.0
2007-06-14 11:44:00,2.4522,2.4527,2.4522,2.4525,257000001.0
2007-06-14 11:45:00,2.4525,2.4527,2.4521,2.45215,450700001.0
2007-06-14 11:46:00,2.4521,2.4522,2.4519,2.4521,307612500.0
2007-06-14 11:47:00,2.4521,2.4522,2.4518,2.4519,56212500.0
2007-06-14 11:48:00,2.4515,2.4518,2.4514,2.4518,143337500.0
2007-06-14 11:49:00,2.4519,2.4521,2.4518,2.4521,127450000.0
2007-06-14 11:50:00,2.4521,2.4522,2.4518,2.4519,38262499.0
2007-06-14 11:51:00,2.4522,2.4522,2.4518,2.4521,43812500.0
2007-06-14 11:52:00,2.4519,2.452,2.4513,2.4514,99525000.0
2007-06-14 11:53:00,2.4514,2.4518,2.4514,2.4517,53275000.0
2007-06-14 11:54:00,2.4517,2.4517,2.4513,2.4514,270437500.0
2007-06-14 11:55:00,2.4513,2.4517,2.4513,2.4513,167074998.0
2007-06-14 11:56:00,2.4513,2.4518,2.4513,2.4515,482999997.0
2007-06-14 11:57:00,2.4515,2.452,2.4515,2.4519,165012500.0
2007-06-14 11:58:00,2.4521,2.4521,2.4517,2.4521,82062500.0
2007-06-14 11:59:00,2.4521,2.4524,2.452,2.4523,66325000.0
2007-06-14 12:00:00,2.4523,2.4525,2.4523,2.4524,136525000.0
2007-06-14 12:01:00,2.4525,2.4528,2.4522,2.4528,75337500.0
2007-06-14 12:02:00,2.4528,2.4528,2.4524,2.4524,24462500.0
2007-06-14 12:03:00,2.4524,2.4524,2.4519,2.4522,34437500.0
2007-06-14 12:04:00,2.4522,2.4522,2.4522,2.4522,950000.0
2007-06-14 12:05:00,2.4522,2.4523,2.4522,2.4523,1062500.0
2007-06-14 12:06:00,2.4523,2.4523,2.4522,2.4523,3875000.0
2007-06-14 12:07:00,2.4523,2.4523,2.4522,2.4523,2375000.0
2007-06-14 12:08:00,2.4523,2.4523,2.4515,2.4515,144700000.0
2007-06-14 12:09:00,2.4518,2.4518,2.4515,2.4518,141200000.0
2007-06-14 12:10:00,2.4518,2.4519,2.4518,2.4519,1462500.0
2007-06-14 12:11:00,2.4519,2.4521,2.45175,2.452,39800000.0
2007-06-14 12:12:00,2.452,2.4523,2.45185,2.4522,49162500.0
2007-06-14 12:13:00,2.4522,2.4523,2.4506,2.4507,400687500.0
2007-06-14 12:14:00,2.4507,2.4507,2.4492,2.4502,949362500.0
2007-06-14 12:15:00,2.45,2.45,2.4493,2.4496,405600000.0
2007-06-14 12:16:00,2.4496,2.4499,2.4493,2.4496,574100002.0
2007-06-14 12:17:00,2.4495,2.4497,2.4492,2.4495,482700001.0
2007-06-14 12:18:00,2.4495,2.4495,2.4492,2.4494,348600001.0
2007-06-14 12:19:00,2.4494,2.4497,2.4489,2.4491,424100001.0
2007-06-14 12:20:00,2.4491,2.4493,2.449,2.4493,113149999.0
2007-06-14 12:21:00,2.4493,2.4493,2.4487,2.44895,297212502.0
2007-06-14 12:22:00,2.44895,2.4491,2.4489,2.449,234512500.0
2007-06-14 12:23:00,2.4489,2.4494,2.4489,2.4494,78212500.0
2007-06-14 12:24:00,2.4494,2.4495,2.4491,2.4493,120537498.0
2007-06-14 12:25:00,2.4494,2.4496,2.4491,2.4495,119724998.0
2007-06-14 12:26:00,2.4495,2.4497,2.4495,2.4496,98050000.0
2007-06-14 12:27:00,2.4496,2.4497,2.4495,2.4497,245400000.0
2007-06-14 12:28:00,2.4497,2.4497,2.4493,2.4493,85112500.0
2007-06-14 12:29:00,2.4493,2.4495,2.4492,2.4495,111212499.0
2007-06-14 12:30:00,2.4495,2.4495,2.4485,2.4487,230675000.0
2007-06-14 12:31:00,2.4487,2.4489,2.4486,2.44875,254500000.0
2007-06-14 12:32:00,2.4487,2.4487,2.448,2.4481,483699994.0
2007-06-14 12:33:00,2.448,2.448,2.4473,2.4475,560400000.0
2007-06-14 12:34:00,2.4475,2.4476,2.4473,2.4473,272300000.0
2007-06-14 12:35:00,2.4473,2.4478,2.44725,2.4476,574500001.0
2007-06-14 12:36:00,2.44755,2.448,2.44755,2.44795,357200000.0
2007-06-14 12:37:00,2.44795,2.4481,2.4478,2.448,546400000.0
2007-06-14 12:38:00,2.448,2.4482,2.4477,2.4478,570500000.0
2007-06-14 12:39:00,2.4478,2.4485,2.4478,2.4484,509899995.0
2007-06-14 12:40:00,2.4485,2.4485,2.4481,2.4484,351800000.0
2007-06-14 12:41:00,2.4484,2.4484,2.448,2.4483,336300000.0
2007-06-14 12:42:00,2.4483,2.4484,2.448,2.44825,410900000.0
2007-06-14 12:43:00,2.44825,2.4484,2.448,2.448,315100000.0
2007-06-14 12:44:00,2.448,2.4483,2.448,2.4483,89400000.0
2007-06-14 12:45:00,2.4483,2.4488,2.4483,2.4488,154100000.0
2007-06-14 12:46:00,2.44875,2.4488,2.4485,2.44865,260000000.0
2007-06-14 12:47:00,2.4485,2.4488,2.4485,2.4487,649000011.0
2007-06-14 12:48:00,2.4487,2.44885,2.4487,2.4488,49700000.0
2007-06-14 12:49:00,2.44875,2.4489,2.4487,2.4489,86100000.0
2007-06-14 12:50:00,2.44895,2.44895,2.4487,2.4487,87000000.0
2007-06-14 12:51:00,2.4488,2.4489,2.4487,2.4488,90100000.0
2007-06-14 12:52:00,2.4489,2.4491,2.4488,2.4491,129600000.0
2007-06-14 12:53:00,2.44915,2.44935,2.44905,2.4492,310000000.0
2007-06-14 12:54:00,2.4493,2.4494,2.4491,2.4492,388600001.0
2007-06-14 12:55:00,2.4494,2.4501,2.4492,2.4501,446100001.0
2007-06-14 12:56:00,2.45005,2.4502,2.4498,2.4502,246300000.0
2007-06-14 12:57:00,2.4501,2.4503,2.45005,2.4502,293100000.0
2007-06-14 12:58:00,2.4502,2.4502,2.4497,2.45,484800001.0
2007-06-14 12:59:00,2.45,2.4505,2.4499,2.4503,526999992.0
2007-06-14 13:00:00,2.4504,2.4504,2.45,2.4503,444000000.0
2007-06-14 13:01:00,2.4503,2.4508,2.45025,2.4508,125600000.0
2007-06-14 13:02:00,2.4508,2.4511,2.4507,2.4508,313100000.0
2007-06-14 13:03:00,2.45085,2.451,2.4504,2.45045,299600000.0
2007-06-14 13:04:00,2.45045,2.45065,2.45035,2.4506,137500000.0
2007-06-14 13:05:00,2.4506,2.4509,2.4506,2.4509,143200000.0
2007-06-14 13:06:00,2.4509,2.4511,2.4507,2.451,116400000.0
2007-06-14 13:07:00,2.4508,2.4517,2.45075,2.4517,395500000.0
2007-06-14 13:08:00,2.4519,2.4521,2.4515,2.4516,600099999.0
2007-06-14 13:09:00,2.4516,2.45165,2.45145,2.45165,328700000.0
2007-06-14 13:10:00,2.45175,2.4519,2.45145,2.4518,155000000.0
2007-06-14 13:11:00,2.4516,2.45205,2.4516,2.4519,485700000.0
2007-06-14 13:12:00,2.4518,2.4518,2.4513,2.4514,451200000.0
2007-06-14 13:13:00,2.4514,2.4515,2.4513,2.4513,255899999.0
2007-06-14 13:14:00,2.45125,2.4513,2.45125,2.4513,44800000.0
2007-06-14 13:15:00,2.4513,2.4513,2.4502,2.4502,384800000.0
2007-06-14 13:16:00,2.4502,2.4505,2.45,2.4501,754500001.0
2007-06-14 13:17:00,2.45,2.45035,2.45,2.45035,522900004.0
2007-06-14 13:18:00,2.4503,2.4504,2.4501,2.4501,412899999.0
2007-06-14 13:19:00,2.4502,2.45035,2.4499,2.4499,199900000.0
2007-06-14 13:20:00,2.45,2.4501,2.45,2.45,31200000.0
2007-06-14 13:21:00,2.44995,2.45,2.4496,2.4497,578200002.0
2007-06-14 13:22:00,2.4497,2.44985,2.4494,2.4496,614400000.0
2007-06-14 13:23:00,2.4496,2.4497,2.4494,2.4495,429399999.0
2007-06-14 13:24:00,2.44945,2.4495,2.4491,2.4491,480500000.0
2007-06-14 13:25:00,2.4493,2.44945,2.4491,2.4492,380700001.0
2007-06-14 13:26:00,2.4492,2.4496,2.4492,2.4496,222000000.0
2007-06-14 13:27:00,2.4495,2.4495,2.4491,2.4492,95900000.0
2007-06-14 13:28:00,2.4492,2.4492,2.449,2.449,129700001.0
2007-06-14 13:29:00,2.4491,2.44925,2.44905,2.4491,253200000.0
2007-06-14 13:30:00,2.4491,2.4491,2.4486,2.4491,849399996.0
2007-06-14 13:31:00,2.4491,2.4491,2.44865,2.4488,351700000.0
2007-06-14 13:32:00,2.4488,2.4491,2.4486,2.4487,423199999.0
2007-06-14 13:33:00,2.4487,2.4489,2.4486,2.44875,173100001.0
2007-06-14 13:34:00,2.4488,2.4489,2.4485,2.4487,332700000.0
2007-06-14 13:35:00,2.4487,2.4488,2.4484,2.4484,306400000.0
2007-06-14 13:36:00,2.4484,2.4486,2.4483,2.4486,400600000.0
2007-06-14 13:37:00,2.4487,2.4487,2.4483,2.4485,144200000.0
2007-06-14 13:38:00,2.4485,2.4486,2.4484,2.4486,74800000.0
2007-06-14 13:39:00,2.4486,2.4488,2.4486,2.4488,309100000.0
2007-06-14 13:40:00,2.4489,2.4489,2.4487,2.4487,115700000.0
2007-06-14 13:41:00,2.4486,2.4486,2.4486,2.4486,172800000.0
2007-06-14 13:42:00,2.4486,2.4487,2.4485,2.4486,109000000.0
2007-06-14 13:43:00,2.4486,2.4486,2.4483,2.4485,148800000.0
2007-06-14 13:44:00,2.4485,2.4487,2.4484,2.4487,349399999.0
2007-06-14 13:45:00,2.4487,2.4488,2.4487,2.4488,56400000.0
2007-06-14 13:46:00,2.4488,2.44885,2.4486,2.4486,177900000.0
2007-06-14 13:47:00,2.4485,2.4487,2.4485,2.4486,126599999.0
2007-06-14 13:48:00,2.4486,2.4489,2.4485,2.4485,551999998.0
2007-06-14 13:49:00,2.4485,2.4486,2.4484,2.4485,48400000.0
2007-06-14 13:50:00,2.4486,2.4486,2.4485,2.4485,109600000.0
2007-06-14 13:51:00,2.4485,2.44865,2.4485,2.4486,310400000.0
2007-06-14 13:52:00,2.4486,2.4486,2.4486,2.4486,723400001.0
2007-06-14 13:53:00,2.4486,2.4488,2.4486,2.4487,92600000.0
2007-06-14 13:54:00,2.4487,2.4487,2.4486,2.4486,89400000.0
2007-06-14 13:55:00,2.4487,2.4487,2.4486,2.4487,84600000.0
2007-06-14 13:56:00,2.4486,2.4487,2.4486,2.4487,111700000.0
2007-06-14 13:57:00,2.4487,2.4487,2.4483,2.4486,697500001.0
2007-06-14 13:58:00,2.4486,2.4486,2.4479,2.4479,517700001.0
2007-06-14 13:59:00,2.4478,2.4481,2.4473,2.4473,438799999.0
2007-06-14 14:00:00,2.44775,2.4478,2.4473,2.4476,209500000.0
2007-06-14 14:01:00,2.4476,2.4478,2.4475,2.4477,696499993.0
2007-06-14 14:02:00,2.4477,2.4482,2.4476,2.448,250600001.0
2007-06-14 14:03:00,2.4479,2.44825,2.4479,2.4481,410800000.0
2007-06-14 14:04:00,2.4481,2.4484,2.4479,2.4479,403500000.0
2007-06-14 14:05:00,2.4479,2.4479,2.4477,2.4479,360600000.0
2007-06-14 14:06:00,2.4478,2.4482,2.4478,2.448,401000000.0
2007-06-14 14:07:00,2.448,2.4483,2.44795,2.4482,194700000.0
2007-06-14 14:08:00,2.4482,2.4483,2.4479,2.448,170800001.0
2007-06-14 14:09:00,2.44795,2.44795,2.4477,2.4479,316499995.0
2007-06-14 14:10:00,2.4479,2.4481,2.44785,2.448,305199999.0
2007-06-14 14:11:00,2.448,2.4484,2.448,2.44835,276400000.0
2007-06-14 14:12:00,2.4484,2.4486,2.4481,2.4486,306700003.0
2007-06-14 14:13:00,2.4486,2.4486,2.4484,2.4484,215499999.0
2007-06-14 14:14:00,2.44845,2.4486,2.4484,2.44855,357700000.0
2007-06-14 14:15:00,2.44855,2.44855,2.4479,2.4484,548200000.0
2007-06-14 14:16:00,2.4486,2.4488,2.4484,2.4487,215700000.0
2007-06-14 14:17:00,2.4486,2.4489,2.4486,2.4488,457600001.0
2007-06-14 14:18:00,2.4488,2.4489,2.4486,2.4486,519100006.0
2007-06-14 14:19:00,2.4485,2.449,2.4485,2.4489,404000000.0
2007-06-14 14:20:00,2.449,2.4494,2.4489,2.4492,554500004.0
2007-06-14 14:21:00,2.4492,2.4494,2.4482,2.4485,851300000.0
2007-06-14 14:22:00,2.4483,2.449,2.4483,2.44875,690000000.0
2007-06-14 14:23:00,2.44875,2.44875,2.4481,2.4483,582899996.0
2007-06-14 14:24:00,2.4483,2.4485,2.448,2.448,868299998.0
2007-06-14 14:25:00,2.448,2.4483,2.448,2.4483,271200000.0
2007-06-14 14:26:00,2.4483,2.4487,2.4483,2.44855,557000000.0
2007-06-14 14:27:00,2.44855,2.4494,2.44855,2.4494,1101999993.0
2007-06-14 14:28:00,2.4494,2.4496,2.449,2.4493,589800001.0
2007-06-14 14:29:00,2.4493,2.4495,2.4486,2.4488,652200002.0
2007-06-14 14:30:00,2.4486,2.45015,2.4484,2.44885,544300000.0
2007-06-14 14:31:00,2.44885,2.4504,2.4488,2.44985,777800000.0
2007-06-14 14:32:00,2.4499,2.4503,2.4497,2.45,1026800003.0
2007-06-14 14:33:00,2.45,2.4502,2.44965,2.45,521900000.0
2007-06-14 14:34:00,2.4501,2.4502,2.4497,2.4497,695800000.0
2007-06-14 14:35:00,2.4498,2.4498,2.4489,2.4492,804900003.0
2007-06-14 14:36:00,2.4492,2.4494,2.4489,2.4491,732399997.0
2007-06-14 14:37:00,2.4491,2.44975,2.449,2.449,995699995.0
2007-06-14 14:38:00,2.4492,2.4498,2.449,2.4495,946600000.0
2007-06-14 14:39:00,2.4495,2.44975,2.4494,2.44955,609100000.0
2007-06-14 14:40:00,2.44955,2.4502,2.449,2.4496,1099700000.0
2007-06-14 14:41:00,2.4496,2.4496,2.44895,2.449,807300000.0
2007-06-14 14:42:00,2.449,2.45005,2.4489,2.4497,698000000.0
2007-06-14 14:43:00,2.4497,2.45,2.44915,2.4498,985300004.0
2007-06-14 14:44:00,2.4497,2.4501,2.4495,2.4497,836499999.0
2007-06-14 14:45:00,2.4497,2.4499,2.4492,2.4499,669600001.0
2007-06-14 14:46:00,2.4499,2.45,2.4494,2.4497,1040100006.0
2007-06-14 14:47:00,2.4497,2.44995,2.44955,2.4499,543500004.0
2007-06-14 14:48:00,2.4499,2.45,2.4496,2.4498,392500004.0
2007-06-14 14:49:00,2.4498,2.4511,2.4498,2.4503,939100001.0
2007-06-14 14:50:00,2.4504,2.4506,2.4502,2.4504,803000001.0
2007-06-14 14:51:00,2.4504,2.4513,2.4503,2.4507,509700001.0
2007-06-14 14:52:00,2.4509,2.4512,2.4505,2.4507,842900000.0
2007-06-14 14:53:00,2.4507,2.451,2.4504,2.4505,575500000.0
2007-06-14 14:54:00,2.4504,2.45045,2.4501,2.45045,670800000.0
2007-06-14 14:55:00,2.45045,2.4507,2.4501,2.4507,869299999.0
2007-06-14 14:56:00,2.45055,2.4508,2.4503,2.4506,565500005.0
2007-06-14 14:57:00,2.4506,2.45085,2.45045,2.4507,508500000.0
2007-06-14 14:58:00,2.4507,2.451,2.4505,2.4506,398600000.0
2007-06-14 14:59:00,2.45055,2.4508,2.4504,2.4508,641299999.0
2007-06-14 15:00:00,2.4508,2.4512,2.45055,2.4509,745000000.0
2007-06-14 15:01:00,2.4509,2.4509,2.4502,2.4508,981300007.0
2007-06-14 15:02:00,2.4508,2.4509,2.4506,2.4506,332200000.0
2007-06-14 15:03:00,2.4505,2.45065,2.4503,2.4503,329100000.0
2007-06-14 15:04:00,2.4503,2.4504,2.4499,2.45,664799997.0
2007-06-14 15:05:00,2.45,2.4503,2.4499,2.45,396500001.0
2007-06-14 15:06:00,2.45,2.4501,2.4498,2.4501,266199999.0
2007-06-14 15:07:00,2.4501,2.4501,2.4498,2.45,332799999.0
2007-06-14 15:08:00,2.4499,2.4503,2.4498,2.4503,468299995.0
2007-06-14 15:09:00,2.45015,2.4503,2.4501,2.4503,482000001.0
2007-06-14 15:10:00,2.4503,2.4505,2.4502,2.45035,575500000.0
2007-06-14 15:11:00,2.4504,2.4506,2.45035,2.4505,391700000.0
2007-06-14 15:12:00,2.4505,2.4507,2.4504,2.4506,390599999.0
2007-06-14 15:13:00,2.4506,2.4506,2.4503,2.4504,434800005.0
2007-06-14 15:14:00,2.45035,2.4507,2.4503,2.4506,289399999.0
2007-06-14 15:15:00,2.45055,2.45065,2.4504,2.4504,120600000.0
2007-06-14 15:16:00,2.4504,2.4506,2.45015,2.4504,396800000.0
2007-06-14 15:17:00,2.4504,2.4504,2.45,2.4502,230200002.0
2007-06-14 15:18:00,2.4502,2.4503,2.45,2.45005,512900001.0
2007-06-14 15:19:00,2.45005,2.4501,2.4499,2.45005,300200001.0
2007-06-14 15:20:00,2.45005,2.4501,2.4499,2.4499,496500002.0
2007-06-14 15:21:00,2.45,2.4501,2.4498,2.4499,238399999.0
2007-06-14 15:22:00,2.45,2.4501,2.4498,2.4501,198700000.0
2007-06-14 15:23:00,2.4501,2.45035,2.4501,2.45035,142500000.0
2007-06-14 15:24:00,2.45035,2.45035,2.4499,2.45,437900002.0
2007-06-14 15:25:00,2.45005,2.4503,2.45,2.4503,206300000.0
2007-06-14 15:26:00,2.4503,2.4503,2.4501,2.45015,165700000.0
2007-06-14 15:27:00,2.4502,2.4502,2.45,2.4501,391400000.0
2007-06-14 15:28:00,2.45,2.4502,2.4499,2.45,290900000.0
2007-06-14 15:29:00,2.4499,2.4501,2.4499,2.44995,393199999.0
2007-06-14 15:30:00,2.4501,2.4501,2.4496,2.4497,222700000.0
2007-06-14 15:31:00,2.4497,2.4501,2.4496,2.45,464100000.0
2007-06-14 15:32:00,2.4501,2.4504,2.4499,2.4499,506100003.0
2007-06-14 15:33:00,2.45005,2.4504,2.45,2.4502,205900000.0
2007-06-14 15:34:00,2.4502,2.4506,2.4501,2.4505,593600003.0
2007-06-14 15:35:00,2.4505,2.4506,2.4503,2.4504,392300002.0
2007-06-14 15:36:00,2.4504,2.4507,2.4502,2.4502,462600001.0
2007-06-14 15:37:00,2.4502,2.4503,2.45,2.45015,275100000.0
2007-06-14 15:38:00,2.4502,2.4504,2.45005,2.4503,552800000.0
2007-06-14 15:39:00,2.4503,2.45065,2.4501,2.4506,464600000.0
2007-06-14 15:40:00,2.4505,2.45085,2.4503,2.4506,466400000.0
2007-06-14 15:41:00,2.4506,2.4506,2.4504,2.4505,257200000.0
2007-06-14 15:42:00,2.45045,2.45105,2.4501,2.4501,661100001.0
2007-06-14 15:43:00,2.4501,2.45055,2.4499,2.45015,663300001.0
2007-06-14 15:44:00,2.45015,2.4503,2.44985,2.4503,316200000.0
2007-06-14 15:45:00,2.45025,2.4504,2.45005,2.45025,408000000.0
2007-06-14 15:46:00,2.45025,2.4503,2.45,2.45005,221900000.0
2007-06-14 15:47:00,2.45,2.4502,2.4498,2.4501,211500000.0
2007-06-14 15:48:00,2.4501,2.4504,2.4498,2.45,411400000.0
2007-06-14 15:49:00,2.45,2.4503,2.4499,2.4503,431200000.0
2007-06-14 15:50:00,2.4503,2.4503,2.45005,2.4502,293700000.0
2007-06-14 15:51:00,2.4502,2.4502,2.4497,2.4499,297200000.0
2007-06-14 15:52:00,2.4499,2.4501,2.4498,2.4499,509300000.0
2007-06-14 15:53:00,2.4499,2.4501,2.4497,2.44995,508600003.0
2007-06-14 15:54:00,2.44995,2.44995,2.4492,2.4494,488900001.0
2007-06-14 15:55:00,2.44945,2.4504,2.44945,2.4502,550599999.0
2007-06-14 15:56:00,2.45015,2.451,2.45,2.45065,787600011.0
2007-06-14 15:57:00,2.4506,2.45085,2.4503,2.45065,513000000.0
2007-06-14 15:58:00,2.4507,2.4509,2.45035,2.4507,383000000.0
2007-06-14 15:59:00,2.4507,2.4508,2.4504,2.4506,544300001.0
2007-06-14 16:00:00,2.4506,2.4512,2.4506,2.4511,452099999.0
2007-06-14 16:01:00,2.4512,2.4515,2.451,2.4515,543500000.0
2007-06-14 16:02:00,2.4515,2.45155,2.4511,2.4512,343900001.0
2007-06-14 16:03:00,2.4513,2.4513,2.451,2.4511,203400000.0
2007-06-14 16:04:00,2.4511,2.4514,2.4507,2.45125,679099999.0
2007-06-14 16:05:00,2.45135,2.4515,2.4511,2.45125,628100000.0
2007-06-14 16:06:00,2.45125,2.4513,2.4508,2.4508,669200000.0
2007-06-14 16:07:00,2.4508,2.4515,2.4508,2.4515,525700000.0
2007-06-14 16:08:00,2.45145,2.45145,2.4512,2.4514,428200002.0
2007-06-14 16:09:00,2.4513,2.4519,2.4513,2.4518,568100000.0
2007-06-14 16:10:00,2.45175,2.4518,2.45145,2.45165,348100000.0
2007-06-14 16:11:00,2.45165,2.45165,2.4513,2.4513,472900002.0
2007-06-14 16:12:00,2.4513,2.4515,2.4509,2.4513,434300000.0
2007-06-14 16:13:00,2.4513,2.4514,2.45095,2.4511,448200000.0
2007-06-14 16:14:00,2.4511,2.45115,2.4508,2.45085,408400000.0
2007-06-14 16:15:00,2.4509,2.4511,2.4507,2.4509,452200002.0
2007-06-14 16:16:00,2.451,2.4512,2.4508,2.451,598600005.0
2007-06-14 16:17:00,2.451,2.451,2.45045,2.4505,396900001.0
2007-06-14 16:18:00,2.4505,2.4516,2.4504,2.45105,1057599998.0
2007-06-14 16:19:00,2.45105,2.4513,2.4507,2.4508,469900001.0
2007-06-14 16:20:00,2.4508,2.4518,2.4508,2.4518,523599998.0
2007-06-14 16:21:00,2.4517,2.452,2.4516,2.45165,617600000.0
2007-06-14 16:22:00,2.45165,2.45175,2.45155,2.45175,171200000.0
2007-06-14 16:23:00,2.45155,2.452,2.45155,2.4517,398100000.0
2007-06-14 16:24:00,2.45155,2.4518,2.4514,2.45175,785299999.0
2007-06-14 16:25:00,2.4518,2.4519,2.4515,2.4515,230100000.0
2007-06-14 16:26:00,2.4515,2.4515,2.4513,2.4514,162600000.0
2007-06-14 16:27:00,2.45135,2.4518,2.4513,2.45165,266600000.0
2007-06-14 16:28:00,2.4517,2.4518,2.4515,2.45155,339800000.0
2007-06-14 16:29:00,2.45155,2.4519,2.4515,2.45155,547799999.0
2007-06-14 16:30:00,2.4516,2.4519,2.4515,2.45155,432700000.0
2007-06-14 16:31:00,2.4515,2.45165,2.4514,2.4516,349500000.0
2007-06-14 16:32:00,2.4515,2.45185,2.4501,2.4501,754700001.0
2007-06-14 16:33:00,2.45,2.4506,2.4498,2.4504,661399999.0
2007-06-14 16:34:00,2.4504,2.4506,2.4499,2.4501,743699995.0
2007-06-14 16:35:00,2.4501,2.4502,2.4498,2.4499,592300000.0
2007-06-14 16:36:00,2.4499,2.4503,2.4499,2.4502,225100000.0
2007-06-14 16:37:00,2.4502,2.4504,2.4499,2.4501,850000007.0
2007-06-14 16:38:00,2.4501,2.4509,2.4501,2.4508,729600004.0
2007-06-14 16:39:00,2.4508,2.4511,2.4504,2.4511,699400002.0
2007-06-14 16:40:00,2.4511,2.4512,2.4507,2.4511,392700000.0
2007-06-14 16:41:00,2.4511,2.4512,2.4508,2.451,292699999.0
2007-06-14 16:42:00,2.451,2.4512,2.4508,2.45105,492400003.0
2007-06-14 16:43:00,2.45105,2.4513,2.451,2.4511,369100000.0
2007-06-14 16:44:00,2.4511,2.4512,2.4508,2.4512,241100000.0
2007-06-14 16:45:00,2.4512,2.4513,2.45105,2.4513,291200000.0
2007-06-14 16:46:00,2.4513,2.4513,2.4509,2.451,560800000.0
2007-06-14 16:47:00,2.451,2.451,2.4507,2.4507,327299999.0
2007-06-14 16:48:00,2.4507,2.4509,2.4507,2.4508,241700000.0
2007-06-14 16:49:00,2.4508,2.4509,2.4505,2.4506,395300000.0
2007-06-14 16:50:00,2.4506,2.4506,2.44995,2.44995,235500000.0
2007-06-14 16:51:00,2.44995,2.4502,2.4498,2.45005,411300000.0
2007-06-14 16:52:00,2.45005,2.4505,2.44985,2.45045,774299997.0
2007-06-14 16:53:00,2.45045,2.45045,2.4498,2.4498,235700000.0
2007-06-14 16:54:00,2.4498,2.4503,2.4497,2.4499,316700002.0
2007-06-14 16:55:00,2.45,2.4503,2.4499,2.4501,785400001.0
2007-06-14 16:56:00,2.4502,2.4505,2.4501,2.4504,164800000.0
2007-06-14 16:57:00,2.4504,2.4508,2.4504,2.4508,623799999.0
2007-06-14 16:58:00,2.45085,2.4511,2.4507,2.4509,720100000.0
2007-06-14 16:59:00,2.4509,2.452,2.4508,2.452,611500000.0
2007-06-14 17:00:00,2.4521,2.4527,2.4519,2.4523,938600000.0
2007-06-14 17:01:00,2.4523,2.4524,2.452,2.4524,876900002.0
2007-06-14 17:02:00,2.4523,2.4526,2.4521,2.4522,660700003.0
2007-06-14 17:03:00,2.4521,2.4527,2.4519,2.452,1084500006.0
2007-06-14 17:04:00,2.4522,2.4526,2.452,2.4524,359400001.0
2007-06-14 17:05:00,2.4524,2.4528,2.4524,2.4526,438900001.0
2007-06-14 17:06:00,2.4526,2.4528,2.4522,2.4524,662100001.0
2007-06-14 17:07:00,2.4523,2.4526,2.45225,2.4524,446900000.0
2007-06-14 17:08:00,2.4524,2.4526,2.4523,2.4524,390300000.0
2007-06-14 17:09:00,2.4524,2.4527,2.4523,2.4526,692600004.0
2007-06-14 17:10:00,2.4526,2.4528,2.4524,2.4528,425700001.0
2007-06-14 17:11:00,2.4529,2.4535,2.4527,2.4535,556699999.0
2007-06-14 17:12:00,2.4535,2.4535,2.453,2.45315,406600000.0
2007-06-14 17:13:00,2.45305,2.4532,2.453,2.4531,255600000.0
2007-06-14 17:14:00,2.45305,2.45315,2.4526,2.45265,418000000.0
2007-06-14 17:15:00,2.45265,2.4528,2.452,2.4521,246000000.0
2007-06-14 17:16:00,2.452,2.45255,2.452,2.4523,155400000.0
2007-06-14 17:17:00,2.4523,2.4525,2.45215,2.4523,148800000.0
2007-06-14 17:18:00,2.4522,2.4523,2.4519,2.4521,207200000.0
2007-06-14 17:19:00,2.4521,2.4523,2.4519,2.4523,380000000.0
2007-06-14 17:20:00,2.4523,2.45275,2.4523,2.45265,163000000.0
2007-06-14 17:21:00,2.4526,2.4528,2.45255,2.4526,176300000.0
2007-06-14 17:22:00,2.4525,2.45265,2.4522,2.4523,302700000.0
2007-06-14 17:23:00,2.4523,2.4526,2.4521,2.45245,527999999.0
2007-06-14 17:24:00,2.4524,2.4528,2.4522,2.4526,309700000.0
2007-06-14 17:25:00,2.4526,2.4526,2.4524,2.45255,125600000.0
2007-06-14 17:26:00,2.45255,2.4527,2.4525,2.4527,52800000.0
2007-06-14 17:27:00,2.4527,2.4527,2.45235,2.4525,136100000.0
2007-06-14 17:28:00,2.4525,2.4526,2.45225,2.4524,206700000.0
2007-06-14 17:29:00,2.4524,2.4526,2.45205,2.4521,313799999.0
2007-06-14 17:30:00,2.4521,2.4526,2.45205,2.4525,356000000.0
2007-06-14 17:31:00,2.4524,2.4528,2.452,2.4522,321800000.0
2007-06-14 17:32:00,2.4522,2.4524,2.452,2.4524,211100000.0
2007-06-14 17:33:00,2.4523,2.4524,2.452,2.4522,349099998.0
2007-06-14 17:34:00,2.4522,2.4524,2.4521,2.45235,281200000.0
2007-06-14 17:35:00,2.4524,2.4526,2.4524,2.4525,105100000.0
2007-06-14 17:36:00,2.4525,2.4526,2.45235,2.4526,132600000.0
2007-06-14 17:37:00,2.45265,2.4527,2.4524,2.4524,106400000.0
2007-06-14 17:38:00,2.4523,2.4524,2.4521,2.4524,170400000.0
2007-06-14 17:39:00,2.4524,2.4526,2.4521,2.4523,78300000.0
2007-06-14 17:40:00,2.4523,2.4525,2.4521,2.4522,185100000.0
2007-06-14 17:41:00,2.4522,2.4526,2.4521,2.45225,398499997.0
2007-06-14 17:42:00,2.45225,2.4524,2.45225,2.45225,62400000.0
2007-06-14 17:43:00,2.4523,2.45235,2.45215,2.45215,78800000.0
2007-06-14 17:44:00,2.4522,2.4523,2.4519,2.4519,289700000.0
2007-06-14 17:45:00,2.452,2.4521,2.4519,2.452,185100000.0
2007-06-14 17:46:00,2.452,2.4521,2.4519,2.4521,262899998.0
2007-06-14 17:47:00,2.4522,2.4522,2.452,2.4521,173600000.0
2007-06-14 17:48:00,2.45195,2.4522,2.45195,2.452,116800000.0
2007-06-14 17:49:00,2.452,2.4523,2.452,2.452,230500000.0
2007-06-14 17:50:00,2.452,2.452,2.4518,2.4518,124400000.0
2007-06-14 17:51:00,2.4518,2.4519,2.4516,2.4519,355100000.0
2007-06-14 17:52:00,2.4519,2.4522,2.4517,2.4518,335900000.0
2007-06-14 17:53:00,2.4518,2.452,2.4517,2.452,115200000.0
2007-06-14 17:54:00,2.452,2.452,2.4517,2.452,254800000.0
2007-06-14 17:55:00,2.45185,2.4522,2.4516,2.4519,340600000.0
2007-06-14 17:56:00,2.452,2.4524,2.4519,2.452,217000000.0
2007-06-14 17:57:00,2.4521,2.4523,2.452,2.4522,240600000.0
2007-06-14 17:58:00,2.4522,2.4527,2.4522,2.4526,245600000.0
2007-06-14 17:59:00,2.4524,2.4525,2.4523,2.4523,139600000.0
2007-06-14 18:00:00,2.4524,2.4529,2.4523,2.4527,126200000.0
2007-06-14 18:01:00,2.4528,2.4528,2.4526,2.4526,94400000.0
2007-06-14 18:02:00,2.4526,2.4527,2.4526,2.4527,46800000.0
2007-06-14 18:03:00,2.4527,2.4527,2.452,2.4522,207500000.0
2007-06-14 18:04:00,2.4522,2.4522,2.4521,2.4521,53600000.0
2007-06-14 18:05:00,2.4522,2.4523,2.4522,2.4523,47000000.0
2007-06-14 18:06:00,2.4524,2.4524,2.4522,2.4523,141700000.0
2007-06-14 18:07:00,2.4523,2.4528,2.4521,2.4527,181600000.0
2007-06-14 18:08:00,2.4525,2.4525,2.4523,2.4524,48000000.0
2007-06-14 18:09:00,2.4524,2.4525,2.4522,2.4524,125600000.0
2007-06-14 18:10:00,2.4523,2.4523,2.452,2.4521,114000000.0
2007-06-14 18:11:00,2.4521,2.4522,2.452,2.4521,42400000.0
2007-06-14 18:12:00,2.4521,2.4521,2.4518,2.452,103200000.0
2007-06-14 18:13:00,2.4521,2.4522,2.4519,2.452,55300000.0
2007-06-14 18:14:00,2.452,2.452,2.4518,2.452,29500000.0
2007-06-14 18:15:00,2.4521,2.4522,2.4519,2.4522,90700000.0
2007-06-14 18:16:00,2.4519,2.4524,2.4519,2.4522,178700000.0
2007-06-14 18:17:00,2.4522,2.4522,2.4522,2.4522,108800000.0
2007-06-14 18:18:00,2.4522,2.4526,2.4521,2.4524,163400000.0
2007-06-14 18:19:00,2.4524,2.45265,2.45235,2.45235,98100000.0
2007-06-14 18:20:00,2.4525,2.4529,2.4524,2.4529,108100000.0
2007-06-14 18:21:00,2.4529,2.4529,2.4526,2.4526,56800000.0
2007-06-14 18:22:00,2.4527,2.4529,2.4526,2.4527,60800000.0
2007-06-14 18:23:00,2.4527,2.4527,2.4525,2.4525,58400000.0
2007-06-14 18:24:00,2.4525,2.4526,2.4523,2.4523,57200000.0
2007-06-14 18:25:00,2.4523,2.4523,2.45195,2.4522,130500000.0
2007-06-14 18:26:00,2.4522,2.4526,2.45215,2.4525,196500000.0
2007-06-14 18:27:00,2.4524,2.453,2.4524,2.453,350700000.0
2007-06-14 18:28:00,2.453,2.45325,2.453,2.4531,122000000.0
2007-06-14 18:29:00,2.4531,2.4533,2.45305,2.45305,64000000.0
2007-06-14 18:30:00,2.453,2.453,2.45285,2.4529,71200000.0
2007-06-14 18:31:00,2.4529,2.453,2.4527,2.4527,126000000.0
2007-06-14 18:32:00,2.4527,2.45295,2.4527,2.45295,320000000.0
2007-06-14 18:33:00,2.45295,2.4531,2.45295,2.453,81600000.0
2007-06-14 18:34:00,2.4529,2.4531,2.4529,2.4531,203700000.0
2007-06-14 18:35:00,2.4531,2.45325,2.4531,2.4532,109200000.0
2007-06-14 18:36:00,2.4532,2.4532,2.4532,2.4532,25600000.0
2007-06-14 18:37:00,2.4532,2.4532,2.4529,2.4531,92800000.0
2007-06-14 18:38:00,2.4531,2.4532,2.4531,2.45315,64800000.0
2007-06-14 18:39:00,2.4531,2.4531,2.4529,2.4531,79200000.0
2007-06-14 18:40:00,2.4531,2.4531,2.4524,2.4525,110400000.0
2007-06-14 18:41:00,2.4526,2.4527,2.4526,2.4526,44000000.0
2007-06-14 18:42:00,2.4527,2.4532,2.4527,2.453,103200000.0
2007-06-14 18:43:00,2.453,2.4532,2.4529,2.4532,138700000.0
2007-06-14 18:44:00,2.4532,2.45325,2.4532,2.4532,24000000.0
2007-06-14 18:45:00,2.4532,2.4533,2.4531,2.4531,103900000.0
2007-06-14 18:46:00,2.4532,2.4534,2.4529,2.453,148500001.0
2007-06-14 18:47:00,2.4529,2.4533,2.4529,2.4531,68600000.0
2007-06-14 18:48:00,2.453,2.45325,2.453,2.45325,40500000.0
2007-06-14 18:49:00,2.45325,2.4534,2.4531,2.4532,126000000.0
2007-06-14 18:50:00,2.4532,2.4534,2.4532,2.4534,44000000.0
2007-06-14 18:51:00,2.45335,2.4536,2.4533,2.4536,152200000.0
2007-06-14 18:52:00,2.4536,2.4536,2.4535,2.4535,68000000.0
2007-06-14 18:53:00,2.4536,2.4538,2.4536,2.4536,51600000.0
2007-06-14 18:54:00,2.4535,2.4542,2.4535,2.4539,92600000.0
2007-06-14 18:55:00,2.454,2.4541,2.454,2.4541,30400000.0
2007-06-14 18:56:00,2.4542,2.4547,2.454,2.4547,258700000.0
2007-06-14 18:57:00,2.4547,2.4547,2.4543,2.4544,263200000.0
2007-06-14 18:58:00,2.4544,2.4544,2.45385,2.4539,244700000.0
2007-06-14 18:59:00,2.4539,2.4542,2.4539,2.4542,124400000.0
2007-06-14 19:00:00,2.4541,2.4542,2.454,2.4541,171800000.0
2007-06-14 19:01:00,2.4541,2.45415,2.4539,2.45395,73100000.0
2007-06-14 19:02:00,2.45395,2.4541,2.4538,2.4541,153500000.0
2007-06-14 19:03:00,2.4541,2.4541,2.4533,2.4537,134100000.0
2007-06-14 19:04:00,2.4536,2.4538,2.4534,2.4535,254500000.0
2007-06-14 19:05:00,2.4536,2.4537,2.4535,2.4536,158000000.0
2007-06-14 19:06:00,2.45327,2.45345,2.45299,2.45299,502300000.0
2007-06-14 19:07:00,2.4537,2.4538,2.4537,2.4538,13600000.0
2007-06-14 19:08:00,2.4538,2.4539,2.4538,2.4539,22000000.0
2007-06-14 19:09:00,2.454,2.4547,2.454,2.4546,120000000.0
2007-06-14 19:10:00,2.4546,2.4546,2.4541,2.4541,133600000.0
2007-06-14 19:11:00,2.4544,2.4548,2.4541,2.4545,337600000.0
2007-06-14 19:12:00,2.4545,2.4548,2.4545,2.4546,148999999.0
2007-06-14 19:13:00,2.4546,2.4548,2.4545,2.4548,214100000.0
2007-06-14 19:14:00,2.4548,2.4548,2.4546,2.4547,104000000.0
2007-06-14 19:15:00,2.4547,2.455,2.4547,2.455,118700000.0
2007-06-14 19:16:00,2.455,2.455,2.4549,2.455,16000000.0
2007-06-14 19:17:00,2.455,2.4555,2.455,2.4554,96000000.0
2007-06-14 19:18:00,2.4553,2.4554,2.4553,2.4554,112000000.0
2007-06-14 19:19:00,2.4553,2.4553,2.4551,2.4551,183100000.0
2007-06-14 19:20:00,2.4552,2.4553,2.4552,2.4553,26300000.0
2007-06-14 19:21:00,2.4553,2.4553,2.4552,2.4552,16000000.0
2007-06-14 19:22:00,2.4552,2.4552,2.455,2.4552,168900001.0
2007-06-14 19:23:00,2.4552,2.4552,2.4548,2.4548,86400000.0
2007-06-14 19:24:00,2.4548,2.4548,2.4547,2.4548,146599998.0
2007-06-14 19:25:00,2.4548,2.455,2.4545,2.4546,262400000.0
2007-06-14 19:26:00,2.4546,2.4551,2.4544,2.4551,307800000.0
2007-06-14 19:27:00,2.455,2.455,2.4546,2.4547,94000000.0
2007-06-14 19:28:00,2.4546,2.45465,2.45445,2.4546,76800000.0
2007-06-14 19:29:00,2.4546,2.4547,2.4543,2.4547,110400000.0
2007-06-14 19:30:00,2.4549,2.4549,2.4547,2.4547,174800000.0
2007-06-14 19:31:00,2.4547,2.4549,2.4543,2.4545,187000000.0
2007-06-14 19:32:00,2.45435,2.4549,2.4543,2.45445,204000000.0
2007-06-14 19:33:00,2.45455,2.4547,2.4545,2.4547,41600000.0
2007-06-14 19:34:00,2.4547,2.4547,2.4547,2.4547,4000000.0
2007-06-14 19:35:00,2.4547,2.4547,2.4547,2.4547,96000000.0
2007-06-14 19:36:00,2.4546,2.4546,2.4543,2.4543,121600000.0
2007-06-14 19:37:00,2.4543,2.4549,2.4543,2.4549,104000000.0
2007-06-14 19:38:00,2.4549,2.4551,2.4545,2.4551,243200000.0
2007-06-14 19:39:00,2.4551,2.4554,2.4551,2.4552,235600000.0
2007-06-14 19:40:00,2.45505,2.4552,2.455,2.4551,53400000.0
2007-06-14 19:41:00,2.4552,2.4553,2.4551,2.4551,82600000.0
2007-06-14 19:42:00,2.4552,2.4553,2.4551,2.4553,68699999.0
2007-06-14 19:43:00,2.4553,2.4555,2.4553,2.4553,60800000.0
2007-06-14 19:44:00,2.4553,2.4553,2.4552,2.4552,23200000.0
2007-06-14 19:45:00,2.4553,2.4553,2.4551,2.4551,116400000.0
2007-06-14 19:46:00,2.4552,2.4552,2.455,2.4551,84000000.0
2007-06-14 19:47:00,2.4551,2.4553,2.4549,2.4551,309400000.0
2007-06-14 19:48:00,2.4551,2.4557,2.4551,2.4555,323699999.0
2007-06-14 19:49:00,2.4556,2.4565,2.4556,2.4565,347400000.0
2007-06-14 19:50:00,2.4565,2.4566,2.4563,2.4564,402700002.0
2007-06-14 19:51:00,2.4564,2.4566,2.4562,2.4564,248500000.0
2007-06-14 19:52:00,2.4564,2.4566,2.4563,2.4565,152000000.0
2007-06-14 19:53:00,2.4565,2.4569,2.4565,2.4566,170200000.0
2007-06-14 19:54:00,2.4566,2.4569,2.4564,2.4565,174700000.0
2007-06-14 19:55:00,2.4565,2.457,2.4564,2.4569,190200000.0
2007-06-14 19:56:00,2.4568,2.4571,2.4568,2.4571,36200000.0
2007-06-14 19:57:00,2.457,2.4571,2.45685,2.4571,66400000.0
2007-06-14 19:58:00,2.4571,2.4571,2.4567,2.4569,276600000.0
2007-06-14 19:59:00,2.4569,2.4569,2.4566,2.45675,70400000.0
2007-06-14 20:00:00,2.45645,2.45653,2.45597,2.45624,153800001.0
2007-06-14 20:01:00,2.4567,2.45685,2.4567,2.4568,83200000.0
2007-06-14 20:02:00,2.4568,2.45685,2.4567,2.4568,126400000.0
2007-06-14 20:03:00,2.4568,2.4568,2.4561,2.4564,309100000.0
2007-06-14 20:04:00,2.4564,2.4565,2.4561,2.45615,150400000.0
2007-06-14 20:05:00,2.45615,2.4564,2.4559,2.4564,334200000.0
2007-06-14 20:06:00,2.4564,2.4564,2.4559,2.45605,171700000.0
2007-06-14 20:07:00,2.4561,2.45615,2.4561,2.4561,9600000.0
2007-06-14 20:08:00,2.4561,2.4562,2.4559,2.4561,203100000.0
2007-06-14 20:09:00,2.4561,2.4561,2.456,2.4561,46400000.0
2007-06-14 20:10:00,2.456,2.4566,2.4559,2.4564,286900000.0
2007-06-14 20:11:00,2.4565,2.4566,2.45635,2.4564,187200000.0
2007-06-14 20:12:00,2.4564,2.4566,2.4563,2.4564,212400000.0
2007-06-14 20:13:00,2.4564,2.4566,2.4562,2.4565,237200000.0
2007-06-14 20:14:00,2.4565,2.4565,2.4562,2.4564,168900000.0
2007-06-14 20:15:00,2.45645,2.45645,2.4561,2.45615,119200000.0
2007-06-14 20:16:00,2.45605,2.4562,2.4557,2.4557,157600000.0
2007-06-14 20:17:00,2.4557,2.45595,2.4556,2.4557,151200000.0
2007-06-14 20:18:00,2.4557,2.4559,2.4553,2.4554,348699999.0
2007-06-14 20:19:00,2.4556,2.4558,2.4552,2.4555,162000000.0
2007-06-14 20:20:00,2.4554,2.4558,2.4553,2.4556,274300000.0
2007-06-14 20:21:00,2.4556,2.4558,2.455,2.45535,351300000.0
2007-06-14 20:22:00,2.45535,2.4554,2.455,2.4552,201200000.0
2007-06-14 20:23:00,2.4552,2.4555,2.455,2.45545,101100000.0
2007-06-14 20:24:00,2.45545,2.45545,2.4549,2.455,102400000.0
2007-06-14 20:25:00,2.455,2.45555,2.455,2.45555,92000000.0
2007-06-14 20:26:00,2.45555,2.4557,2.4555,2.4557,87200000.0
2007-06-14 20:27:00,2.4558,2.4561,2.4558,2.45585,244800000.0
2007-06-14 20:28:00,2.456,2.4562,2.456,2.4562,67200000.0
2007-06-14 20:29:00,2.4562,2.4562,2.4554,2.4555,323100000.0
2007-06-14 20:30:00,2.4556,2.4558,2.4554,2.4554,64600000.0
2007-06-14 20:31:00,2.4554,2.4554,2.455,2.4552,186400000.0
2007-06-14 20:32:00,2.4552,2.4556,2.4552,2.4556,186000000.0
2007-06-14 20:33:00,2.4556,2.4556,2.4553,2.4553,207800000.0
2007-06-14 20:34:00,2.4553,2.4556,2.4552,2.4555,154800000.0
2007-06-14 20:35:00,2.4555,2.4555,2.4551,2.4554,162500000.0
2007-06-14 20:36:00,2.4552,2.4554,2.45505,2.4553,68100000.0
2007-06-14 20:37:00,2.4553,2.4553,2.455,2.4552,166400000.0
2007-06-14 20:38:00,2.4552,2.4552,2.455,2.4552,67200000.0
2007-06-14 20:39:00,2.4552,2.4553,2.455,2.4553,143100000.0
2007-06-14 20:40:00,2.4553,2.4554,2.4553,2.4553,29600000.0
2007-06-14 20:41:00,2.4554,2.4554,2.4551,2.4551,61600000.0
2007-06-14 20:42:00,2.4551,2.4551,2.455,2.455,11200000.0
2007-06-14 20:43:00,2.455,2.455,2.4548,2.4548,59200000.0
2007-06-14 20:44:00,2.4548,2.4548,2.4548,2.4548,2400000.0
2007-06-14 20:45:00,2.4548,2.455,2.4548,2.455,10300000.0
2007-06-14 20:46:00,2.455,2.455,2.4548,2.4549,65400000.0
2007-06-14 20:47:00,2.4549,2.455,2.4547,2.4548,96800000.0
2007-06-14 20:48:00,2.4547,2.4552,2.4547,2.455,308300000.0
2007-06-14 20:49:00,2.455,2.4553,2.455,2.45505,34200000.0
2007-06-14 20:50:00,2.455,2.4553,2.4549,2.4551,295099999.0
2007-06-14 20:51:00,2.4551,2.4553,2.4551,2.4553,52000000.0
2007-06-14 20:52:00,2.4553,2.4553,2.45515,2.45515,11200000.0
2007-06-14 20:53:00,2.4551,2.4551,2.4548,2.4551,57600000.0
2007-06-14 20:54:00,2.4552,2.4556,2.45515,2.4553,241100000.0
2007-06-14 20:55:00,2.45535,2.4557,2.45525,2.4554,194600000.0
2007-06-14 20:56:00,2.4554,2.4554,2.45525,2.4553,36800000.0
2007-06-14 20:57:00,2.4553,2.4557,2.4553,2.4554,181100000.0
2007-06-14 20:58:00,2.4554,2.4555,2.4552,2.4552,60800000.0
2007-06-14 20:59:00,2.4552,2.4555,2.4549,2.4552,568200000.0
2007-06-14 21:00:00,2.4552,2.4553,2.455,2.4552,189900000.0
2007-06-14 21:01:00,2.4551,2.4553,2.4547,2.4548,225600000.0
2007-06-14 21:02:00,2.4548,2.4552,2.4547,2.4548,179400000.0
2007-06-14 21:03:00,2.4548,2.4549,2.4548,2.4548,57600000.0
2007-06-14 21:04:00,2.4548,2.4548,2.4547,2.4547,46000000.0
2007-06-14 21:05:00,2.4547,2.4549,2.4546,2.4546,90000000.0
2007-06-14 21:06:00,2.4546,2.4549,2.4546,2.45465,21600000.0
2007-06-14 21:07:00,2.45465,2.4547,2.4544,2.4544,141600000.0
2007-06-14 21:08:00,2.4544,2.4546,2.4544,2.4546,97200000.0
2007-06-14 21:09:00,2.4546,2.4549,2.45445,2.4545,162800000.0
2007-06-14 21:10:00,2.45455,2.4546,2.45435,2.45435,48600000.0
2007-06-14 21:11:00,2.4543,2.4544,2.4541,2.4541,180300001.0
2007-06-14 21:12:00,2.4541,2.4543,2.45395,2.4541,82400000.0
2007-06-14 21:13:00,2.4541,2.4544,2.4541,2.4543,50500000.0
2007-06-14 21:14:00,2.4541,2.4545,2.4541,2.4544,67499999.0
2007-06-14 21:15:00,2.4545,2.45455,2.4543,2.45455,88600000.0
2007-06-14 21:16:00,2.45455,2.45455,2.4542,2.4543,149900000.0
2007-06-14 21:17:00,2.4544,2.45445,2.4544,2.45445,21200000.0
2007-06-14 21:18:00,2.4544,2.4544,2.4542,2.4542,101099999.0
2007-06-14 21:19:00,2.4543,2.4545,2.4542,2.45435,114100000.0
2007-06-14 21:20:00,2.4544,2.4545,2.4544,2.4544,101400000.0
2007-06-14 21:21:00,2.4544,2.4545,2.4544,2.4545,12000000.0
2007-06-14 21:22:00,2.4544,2.4544,2.4541,2.4544,64000000.0
2007-06-14 21:23:00,2.4544,2.45445,2.4544,2.45445,32000000.0
2007-06-14 21:24:00,2.4544,2.4549,2.4544,2.45475,93600000.0
2007-06-14 21:25:00,2.45475,2.4553,2.4545,2.4549,133600000.0
2007-06-14 21:26:00,2.4549,2.455,2.4546,2.4546,100000000.0
2007-06-14 21:27:00,2.4546,2.4547,2.4546,2.4547,64800000.0
2007-06-14 21:28:00,2.4547,2.4548,2.4547,2.4548,71200000.0
2007-06-14 21:29:00,2.4548,2.45495,2.4547,2.4547,36800000.0
2007-06-14 21:30:00,2.4547,2.455,2.4547,2.4549,96000000.0
2007-06-14 21:31:00,2.4549,2.4549,2.45455,2.4549,166000000.0
2007-06-14 21:32:00,2.4549,2.455,2.4549,2.455,32000000.0
2007-06-14 21:33:00,2.455,2.455,2.4548,2.455,78400000.0
2007-06-14 21:34:00,2.455,2.455,2.4548,2.4548,76000000.0
2007-06-14 21:35:00,2.4548,2.4548,2.4546,2.4547,142000000.0
2007-06-14 21:36:00,2.4547,2.4549,2.4547,2.4547,35200000.0
2007-06-14 21:37:00,2.45465,2.4547,2.4546,2.4547,35200000.0
2007-06-14 21:38:00,2.4548,2.455,2.4547,2.455,63000000.0
2007-06-14 21:39:00,2.455,2.455,2.45495,2.45495,15200000.0
2007-06-14 21:40:00,2.45495,2.45515,2.45495,2.4551,46500000.0
2007-06-14 21:41:00,2.455,2.455,2.45475,2.45475,114400000.0
2007-06-14 21:42:00,2.45475,2.455,2.4547,2.45495,84800000.0
2007-06-14 21:43:00,2.455,2.4551,2.455,2.455,12000000.0
2007-06-14 21:44:00,2.45495,2.45495,2.4548,2.4548,37600000.0
2007-06-14 21:45:00,2.4548,2.45505,2.4548,2.45495,44000000.0
2007-06-14 21:46:00,2.45495,2.4551,2.4549,2.45495,84000000.0
2007-06-14 21:47:00,2.455,2.4553,2.4548,2.4553,96400000.0
2007-06-14 21:48:00,2.4553,2.45555,2.45525,2.45555,58400000.0
2007-06-14 21:49:00,2.4556,2.4558,2.4556,2.45575,36000000.0
2007-06-14 21:50:00,2.45575,2.45615,2.45565,2.45615,66400000.0
2007-06-14 21:51:00,2.45605,2.45605,2.4555,2.45555,112000000.0
2007-06-14 21:52:00,2.45555,2.45575,2.4555,2.45555,96000000.0
2007-06-14 21:53:00,2.45555,2.4559,2.4555,2.4559,104800000.0
2007-06-14 21:54:00,2.45585,2.4559,2.4556,2.4558,107200000.0
2007-06-14 21:55:00,2.45575,2.45575,2.4555,2.45565,70400000.0
2007-06-14 21:56:00,2.45565,2.4558,2.4554,2.4555,122600000.0
2007-06-14 21:57:00,2.4554,2.45555,2.4554,2.4554,66400000.0
2007-06-14 21:58:00,2.4555,2.45555,2.4553,2.4554,224800000.0
2007-06-14 21:59:00,2.45535,2.45545,2.45535,2.45535,36000000.0
2007-06-14 22:00:00,2.45535,2.45545,2.45525,2.45545,36000000.0
2007-06-14 22:01:00,2.45545,2.4555,2.4553,2.45535,56000000.0
2007-06-14 22:02:00,2.4554,2.4555,2.45525,2.4553,32000000.0
2007-06-14 22:03:00,2.45492,2.45522,2.4547,2.45522,54100000.0
2007-06-14 22:04:00,2.4554,2.4557,2.4553,2.4553,74400000.0
2007-06-14 22:05:00,2.4554,2.4554,2.4551,2.4552,135500000.0
2007-06-14 22:06:00,2.4552,2.4552,2.4551,2.4551,58400000.0
2007-06-14 22:07:00,2.4551,2.45515,2.4551,2.45515,18000000.0
2007-06-14 22:08:00,2.45515,2.45515,2.45505,2.4551,16000000.0
2007-06-14 22:09:00,2.4551,2.4553,2.4551,2.4551,56000000.0
2007-06-14 22:10:00,2.4551,2.4553,2.4551,2.4553,44000000.0
2007-06-14 22:11:00,2.4553,2.4554,2.4553,2.4554,20000000.0
2007-06-14 22:12:00,2.4554,2.4554,2.4553,2.4553,16000000.0
2007-06-14 22:13:00,2.4553,2.4553,2.4553,2.4553,4000000.0
2007-06-14 22:14:00,2.4553,2.4554,2.4553,2.45535,20000000.0
2007-06-14 22:15:00,2.45535,2.45535,2.4552,2.4552,34100000.0
2007-06-14 22:16:00,2.4552,2.4555,2.4552,2.4554,74600000.0
2007-06-14 22:17:00,2.4554,2.45545,2.4553,2.4553,56300000.0
2007-06-14 22:18:00,2.4554,2.45545,2.45535,2.45535,28000000.0
2007-06-14 22:19:00,2.45535,2.45545,2.45535,2.45545,18400000.0
2007-06-14 22:20:00,2.4554,2.4554,2.4554,2.4554,12000000.0
2007-06-14 22:21:00,2.4554,2.4554,2.4554,2.4554,4000000.0
2007-06-14 22:22:00,2.4554,2.4554,2.4554,2.4554,20000000.0
2007-06-14 22:23:00,2.4554,2.4554,2.4553,2.4553,10000000.0
2007-06-14 22:24:00,2.4553,2.4554,2.45525,2.4553,49200000.0
2007-06-14 22:25:00,2.4554,2.4554,2.455,2.4553,56600000.0
2007-06-14 22:26:00,2.4553,2.4553,2.4552,2.4552,24200000.0
2007-06-14 22:27:00,2.4552,2.4553,2.4552,2.4552,12000000.0
2007-06-14 22:28:00,2.4552,2.4552,2.4551,2.4551,41900000.0
2007-06-14 22:29:00,2.455,2.455,2.4548,2.4548,59300000.0
2007-06-14 22:30:00,2.4548,2.45495,2.4548,2.45485,36000000.0
2007-06-14 22:31:00,2.45495,2.455,2.45495,2.455,26000000.0
2007-06-14 22:32:00,2.455,2.455,2.455,2.455,16000000.0
2007-06-14 22:33:00,2.455,2.455,2.455,2.455,8000000.0
2007-06-14 22:34:00,2.455,2.455,2.4546,2.4549,101300000.0
2007-06-14 22:35:00,2.455,2.455,2.45485,2.455,44000000.0
2007-06-14 22:36:00,2.455,2.455,2.4547,2.4547,45400000.0
2007-06-14 22:37:00,2.4548,2.4549,2.4548,2.4549,36000000.0
2007-06-14 22:38:00,2.4549,2.455,2.4548,2.4548,29600000.0
2007-06-14 22:39:00,2.4548,2.4548,2.4548,2.4548,12000000.0
2007-06-14 22:40:00,2.4548,2.455,2.45475,2.455,28000000.0
2007-06-14 22:41:00,2.4548,2.45485,2.4548,2.45485,66400000.0
2007-06-14 22:42:00,2.4548,2.4548,2.4546,2.45475,22400000.0
2007-06-14 22:43:00,2.4548,2.455,2.4547,2.455,52600000.0
2007-06-14 22:44:00,2.4549,2.4549,2.4546,2.45465,66000000.0
2007-06-14 22:45:00,2.45475,2.45495,2.45465,2.4548,143600000.0
2007-06-14 22:46:00,2.4547,2.4549,2.4547,2.45475,68800000.0
2007-06-14 22:47:00,2.45475,2.45485,2.45475,2.4548,28000000.0
2007-06-14 22:48:00,2.4548,2.45505,2.4547,2.4549,97600000.0
2007-06-14 22:49:00,2.4549,2.455,2.45485,2.45485,26400000.0
2007-06-14 22:50:00,2.4549,2.4553,2.4549,2.45515,76000000.0
2007-06-14 22:51:00,2.4551,2.45515,2.4548,2.4549,37000000.0
2007-06-14 22:52:00,2.45495,2.45495,2.4543,2.4545,125100000.0
2007-06-14 22:53:00,2.4546,2.45475,2.4546,2.45475,47200000.0
2007-06-14 22:54:00,2.45475,2.45475,2.45445,2.4546,99200000.0
2007-06-14 22:55:00,2.4547,2.45475,2.4546,2.45465,65200000.0
2007-06-14 22:56:00,2.45465,2.45475,2.4546,2.4546,103600000.0
2007-06-14 22:57:00,2.4546,2.4546,2.4542,2.45445,80000000.0
2007-06-14 22:58:00,2.45445,2.4546,2.45445,2.45445,12000000.0
2007-06-14 22:59:00,2.45445,2.45445,2.4532,2.4538,327000000.0
2007-06-14 23:00:00,2.4539,2.4545,2.4535,2.4542,91000000.0
2007-06-14 23:01:00,2.454,2.454,2.4536,2.4539,48300000.0
2007-06-14 23:02:00,2.4539,2.4544,2.4539,2.4544,21300000.0
2007-06-14 23:03:00,2.4543,2.4547,2.4542,2.4545,82200000.0
2007-06-14 23:04:00,2.4543,2.4544,2.4542,2.4544,43200000.0
2007-06-14 23:05:00,2.4542,2.4545,2.4542,2.4545,21500000.0
2007-06-14 23:06:00,2.4545,2.4545,2.4541,2.4543,35900000.0
2007-06-14 23:07:00,2.45392,2.45398,2.45378,2.45387,60400000.0
2007-06-14 23:08:00,2.4544,2.4546,2.4541,2.4545,102900000.0
2007-06-14 23:09:00,2.4546,2.4546,2.4545,2.4545,32800000.0
2007-06-14 23:10:00,2.4545,2.4547,2.4545,2.4546,40000000.0
2007-06-14 23:11:00,2.4547,2.4549,2.4541,2.4541,274800000.0
2007-06-14 23:12:00,2.4541,2.4542,2.4541,2.4541,40800000.0
2007-06-14 23:13:00,2.4541,2.4544,2.4541,2.45425,86600000.0
2007-06-14 23:14:00,2.45425,2.45435,2.45415,2.45415,66400000.0
2007-06-14 23:15:00,2.45425,2.45425,2.454,2.454,81600000.0
2007-06-14 23:16:00,2.454,2.4546,2.454,2.4544,123700000.0
2007-06-14 23:17:00,2.4543,2.4543,2.4538,2.4538,113400000.0
2007-06-14 23:18:00,2.4537,2.4542,2.4535,2.4542,113100000.0
2007-06-14 23:19:00,2.4542,2.4542,2.454,2.454,20000000.0
2007-06-14 23:20:00,2.4539,2.454,2.45385,2.454,20800000.0
2007-06-14 23:21:00,2.4541,2.4544,2.4539,2.45395,139000000.0
2007-06-14 23:22:00,2.454,2.45415,2.454,2.45405,33600000.0
2007-06-14 23:23:00,2.45395,2.45395,2.4539,2.4539,8000000.0
2007-06-14 23:24:00,2.454,2.45415,2.454,2.45405,20800000.0
2007-06-14 23:25:00,2.4541,2.4541,2.4541,2.4541,4000000.0
2007-06-14 23:26:00,2.4541,2.4545,2.4538,2.4544,79200000.0
2007-06-14 23:27:00,2.45408,2.45408,2.4538,2.4538,26800000.0
2007-06-14 23:28:00,2.4538,2.45404,2.4538,2.45404,31200000.0
2007-06-14 23:29:00,2.4543,2.4545,2.4543,2.4544,36800000.0
2007-06-14 23:30:00,2.4545,2.4545,2.4545,2.4545,4000000.0
2007-06-14 23:31:00,2.45465,2.45465,2.4544,2.4544,66400000.0
2007-06-14 23:32:00,2.4543,2.4544,2.454,2.4544,22400000.0
2007-06-14 23:33:00,2.4544,2.4544,2.45425,2.45425,41100000.0
2007-06-14 23:34:00,2.4541,2.45425,2.45405,2.45425,32300000.0
2007-06-14 23:35:00,2.45425,2.45425,2.45415,2.45415,8000000.0
2007-06-14 23:36:00,2.45415,2.4543,2.45415,2.4543,26400000.0
2007-06-14 23:37:00,2.4543,2.4544,2.4543,2.45435,40000000.0
2007-06-14 23:38:00,2.45435,2.45445,2.45435,2.45445,12000000.0
2007-06-14 23:39:00,2.45407,2.4542,2.45393,2.45402,57900000.0
2007-06-14 23:40:00,2.45455,2.4549,2.45455,2.4549,30400000.0
2007-06-14 23:41:00,2.4549,2.4549,2.454,2.454,30000000.0
2007-06-14 23:42:00,2.4544,2.4544,2.4544,2.4544,6400000.0
2007-06-14 23:43:00,2.45429,2.45442,2.45425,2.45433,230400000.0
2007-06-14 23:44:00,2.4545,2.45475,2.4543,2.45475,30400000.0
2007-06-14 23:45:00,2.4546,2.45495,2.4543,2.45465,69500000.0
2007-06-14 23:46:00,2.45465,2.45465,2.45465,2.45465,4000000.0
2007-06-14 23:47:00,2.45465,2.45465,2.4543,2.4545,57600000.0
2007-06-14 23:48:00,2.4544,2.45495,2.4544,2.4548,51200000.0
2007-06-14 23:49:00,2.4547,2.45485,2.45455,2.4548,59200000.0
2007-06-14 23:50:00,2.4548,2.45525,2.4546,2.45525,67600000.0
2007-06-14 23:51:00,2.45515,2.45515,2.4548,2.455,31800000.0
2007-06-14 23:52:00,2.45515,2.45515,2.45505,2.45505,8000000.0
2007-06-14 23:53:00,2.45495,2.45495,2.4549,2.4549,14400000.0
2007-06-14 23:54:00,2.45495,2.45495,2.4549,2.4549,14400000.0
2007-06-14 23:55:00,2.45495,2.45505,2.4549,2.455,26400000.0
2007-06-14 23:56:00,2.45515,2.4552,2.4551,2.4552,40800000.0
2007-06-14 23:57:00,2.4553,2.4553,2.45505,2.45505,14400000.0
2007-06-14 23:58:00,2.45505,2.45505,2.455,2.455,24000000.0
2007-06-14 23:59:00,2.4549,2.4549,2.4542,2.45445,312600000.0
2007-06-15 00:00:00,2.45445,2.4548,2.454,2.45455,128400000.0
2007-06-15 00:01:00,2.45455,2.45455,2.4541,2.4544,42400000.0
2007-06-15 00:02:00,2.45403,2.45403,2.45363,2.45395,67200000.0
2007-06-15 00:03:00,2.45445,2.45445,2.4544,2.4544,14400000.0
2007-06-15 00:04:00,2.4545,2.4545,2.4545,2.4545,162500.0
2007-06-15 00:05:00,2.4545,2.4548,2.45445,2.4548,4387500.0
2007-06-15 00:06:00,2.4547,2.4548,2.4545,2.4545,4800000.0
2007-06-15 00:07:00,2.4548,2.4548,2.4548,2.4548,200000.0
2007-06-15 00:08:00,2.4548,2.4548,2.4548,2.4548,100000.0
2007-06-15 00:09:00,2.4548,2.4548,2.4548,2.4548,200000.0
2007-06-15 00:10:00,2.45426,2.4545,2.45415,2.45416,57200000.0
2007-06-15 00:11:00,2.4548,2.4548,2.4548,2.4548,100000.0
2007-06-15 00:12:00,2.4548,2.4554,2.4548,2.4554,68387500.0
2007-06-15 00:13:00,2.4554,2.4554,2.45445,2.4554,68050000.0
2007-06-15 00:14:00,2.4554,2.4554,2.4546,2.4551,27337500.0
2007-06-15 00:15:00,2.4551,2.4553,2.45485,2.4553,62400000.0
2007-06-15 00:16:00,2.4553,2.4553,2.455,2.4553,12387500.0
2007-06-15 00:17:00,2.4553,2.4553,2.4547,2.4548,39687500.0
2007-06-15 00:18:00,2.4548,2.455,2.4545,2.4545,53600000.0
2007-06-15 00:19:00,2.4545,2.4553,2.4545,2.4553,42000000.0
2007-06-15 00:20:00,2.4554,2.4556,2.4554,2.4556,4562500.0
2007-06-15 00:21:00,2.4556,2.4556,2.45505,2.4554,20225000.0
2007-06-15 00:22:00,2.4552,2.4553,2.4552,2.4553,612500.0
2007-06-15 00:23:00,2.4553,2.4553,2.4551,2.4551,4225000.0
2007-06-15 00:24:00,2.4551,2.4554,2.4551,2.4554,6375000.0
2007-06-15 00:25:00,2.4554,2.4554,2.45505,2.4552,39987500.0
2007-06-15 00:26:00,2.4552,2.45565,2.4545,2.45465,262000000.0
2007-06-15 00:27:00,2.4547,2.4551,2.4546,2.4546,101500000.0
2007-06-15 00:28:00,2.4546,2.4546,2.4546,2.4546,4000000.0
2007-06-15 00:29:00,2.4546,2.4546,2.4546,2.4546,4000000.0
2007-06-15 00:30:00,2.4547,2.4547,2.4544,2.45455,20800000.0
2007-06-15 00:31:00,2.45398,2.45398,2.45385,2.45391,57600000.0
2007-06-15 00:32:00,2.45424,2.45426,2.45407,2.4541,40800000.0
2007-06-15 00:33:00,2.45455,2.4546,2.45455,2.4546,8000000.0
2007-06-15 00:34:00,2.45465,2.45485,2.45455,2.45455,41600000.0
2007-06-15 00:35:00,2.45455,2.455,2.45455,2.4547,36000000.0
2007-06-15 00:36:00,2.4547,2.455,2.4546,2.4549,66400000.0
2007-06-15 00:37:00,2.4551,2.4554,2.4549,2.4549,40600000.0
2007-06-15 00:38:00,2.4549,2.4552,2.4544,2.4547,63100000.0
2007-06-15 00:39:00,2.4548,2.4548,2.4543,2.4547,95300000.0
2007-06-15 00:40:00,2.4549,2.4554,2.4543,2.4548,127100000.0
2007-06-15 00:41:00,2.4547,2.4551,2.4546,2.4548,38400000.0
2007-06-15 00:42:00,2.4548,2.455,2.4544,2.4544,57200000.0
2007-06-15 00:43:00,2.45435,2.45435,2.45375,2.45425,92400000.0
2007-06-15 00:44:00,2.45425,2.45435,2.45425,2.45425,33600000.0
2007-06-15 00:45:00,2.4544,2.45465,2.4542,2.45465,98300000.0
2007-06-15 00:46:00,2.45465,2.45505,2.4546,2.4547,64000000.0
2007-06-15 00:47:00,2.4547,2.4547,2.4544,2.4547,16800000.0
2007-06-15 00:48:00,2.4547,2.4547,2.4543,2.4546,35200000.0
2007-06-15 00:49:00,2.4547,2.4548,2.4545,2.4548,165600000.0
2007-06-15 00:50:00,2.4548,2.45505,2.4547,2.4547,44800000.0
2007-06-15 00:51:00,2.4547,2.4548,2.454,2.4548,214800000.0
2007-06-15 00:52:00,2.4547,2.4548,2.4546,2.4546,48000000.0
2007-06-15 00:53:00,2.4546,2.4552,2.4545,2.4546,105000000.0
2007-06-15 00:54:00,2.45455,2.45515,2.4543,2.4544,114800000.0
2007-06-15 00:55:00,2.45445,2.45445,2.4544,2.4544,8000000.0
2007-06-15 00:56:00,2.4545,2.4548,2.4545,2.4545,48800000.0
2007-06-15 00:57:00,2.45409,2.45433,2.45396,2.45398,147000000.0
2007-06-15 00:58:00,2.4548,2.4551,2.4545,2.4545,37400000.0
2007-06-15 00:59:00,2.4545,2.4547,2.4541,2.4546,39750000.0
2007-06-15 01:00:00,2.4546,2.4546,2.4541,2.4545,105000000.0
2007-06-15 01:01:00,2.4545,2.4545,2.454,2.4541,82900000.0
2007-06-15 01:02:00,2.4545,2.4545,2.4542,2.4545,28000000.0
2007-06-15 01:03:00,2.4545,2.45465,2.4545,2.4546,186800000.0
2007-06-15 01:04:00,2.45465,2.45465,2.4544,2.45455,707600000.0
2007-06-15 01:05:00,2.45455,2.4546,2.4542,2.45445,147600000.0
2007-06-15 01:06:00,2.4545,2.4547,2.4545,2.4545,47200000.0
2007-06-15 01:07:00,2.4545,2.4547,2.4545,2.4545,27200000.0
2007-06-15 01:08:00,2.4545,2.4547,2.4545,2.4545,28000000.0
2007-06-15 01:09:00,2.4545,2.45475,2.4545,2.45455,43200000.0
2007-06-15 01:10:00,2.45455,2.4548,2.4545,2.4546,33200000.0
2007-06-15 01:11:00,2.4546,2.45475,2.45455,2.45455,48000000.0
2007-06-15 01:12:00,2.45455,2.45475,2.4544,2.4544,72600000.0
2007-06-15 01:13:00,2.454,2.45435,2.454,2.45415,82700000.0
2007-06-15 01:14:00,2.45425,2.45435,2.454,2.45415,79500000.0
2007-06-15 01:15:00,2.45425,2.45435,2.454,2.45415,69500000.0
2007-06-15 01:16:00,2.45415,2.45435,2.454,2.45435,50000000.0
2007-06-15 01:17:00,2.4545,2.4546,2.4545,2.4546,16000000.0
2007-06-15 01:18:00,2.45465,2.45475,2.45465,2.45465,27200000.0
2007-06-15 01:19:00,2.45418,2.45421,2.45405,2.45417,238300000.0
2007-06-15 01:20:00,2.4546,2.455,2.4545,2.4549,57600000.0
2007-06-15 01:21:00,2.4549,2.455,2.4547,2.4547,86400000.0
2007-06-15 01:22:00,2.4544,2.4549,2.4544,2.4549,72200000.0
2007-06-15 01:23:00,2.4549,2.4549,2.4545,2.4548,56700000.0
2007-06-15 01:24:00,2.4548,2.4549,2.4546,2.4546,102400000.0
2007-06-15 01:25:00,2.4546,2.4548,2.4545,2.4546,80000000.0
2007-06-15 01:26:00,2.4546,2.4549,2.4546,2.4547,57200000.0
2007-06-15 01:27:00,2.45475,2.45505,2.45475,2.45495,39200000.0
2007-06-15 01:28:00,2.45505,2.45505,2.4542,2.4543,112800000.0
2007-06-15 01:29:00,2.45405,2.45421,2.45379,2.45421,54400000.0
2007-06-15 01:30:00,2.45435,2.45435,2.45435,2.45435,4000000.0
2007-06-15 01:31:00,2.45435,2.45445,2.4542,2.4543,77200000.0
2007-06-15 01:32:00,2.4543,2.4543,2.4542,2.4542,30000000.0
2007-06-15 01:33:00,2.45377,2.45377,2.45376,2.45376,25800000.0
2007-06-15 01:34:00,2.4543,2.4543,2.4543,2.4543,10300000.0
2007-06-15 01:35:00,2.45381,2.45399,2.45381,2.45399,28400000.0
2007-06-15 01:36:00,2.45395,2.454,2.45395,2.454,6400000.0
2007-06-15 01:37:00,2.45394,2.45394,2.45382,2.45382,8800000.0
2007-06-15 01:38:00,2.45397,2.4541,2.45397,2.45405,112800000.0
2007-06-15 01:39:00,2.45405,2.45412,2.45382,2.454,44800000.0
2007-06-15 01:40:00,2.45389,2.45399,2.45383,2.45383,75600000.0
2007-06-15 01:41:00,2.45435,2.45435,2.45435,2.45435,4000000.0
2007-06-15 01:42:00,2.45435,2.4546,2.45435,2.4546,35200000.0
2007-06-15 01:43:00,2.4546,2.4546,2.45445,2.45455,16000000.0
2007-06-15 01:44:00,2.45455,2.45475,2.45455,2.45475,16000000.0
2007-06-15 01:45:00,2.45485,2.45485,2.45475,2.4548,20000000.0
2007-06-15 01:46:00,2.4548,2.4552,2.4547,2.455,129600000.0
2007-06-15 01:47:00,2.4549,2.45525,2.45475,2.4548,125500000.0
2007-06-15 01:48:00,2.4547,2.4551,2.4547,2.4551,96087500.0
2007-06-15 01:49:00,2.4552,2.4552,2.4552,2.4552,312500.0
2007-06-15 01:50:00,2.4553,2.4553,2.4553,2.4553,437500.0
2007-06-15 01:51:00,2.4553,2.4555,2.455,2.455,37237500.0
2007-06-15 01:52:00,2.4555,2.4555,2.455,2.4551,32212500.0
2007-06-15 01:53:00,2.4551,2.4552,2.4549,2.4552,22712500.0
2007-06-15 01:54:00,2.4552,2.4552,2.45485,2.4551,8312500.0
2007-06-15 01:55:00,2.4551,2.4551,2.45475,2.455,8500000.0
2007-06-15 01:56:00,2.455,2.4551,2.4546,2.45465,53450000.0
2007-06-15 01:57:00,2.45465,2.45465,2.4546,2.4546,18000000.0
2007-06-15 01:58:00,2.4546,2.4546,2.4541,2.4543,187900000.0
2007-06-15 01:59:00,2.4542,2.4546,2.4542,2.45435,121100000.0
2007-06-15 02:00:00,2.4544,2.45495,2.4543,2.45445,172000000.0
2007-06-15 02:01:00,2.45445,2.45445,2.45405,2.4541,138000000.0
2007-06-15 02:02:00,2.4541,2.45425,2.4541,2.45425,34000000.0
2007-06-15 02:03:00,2.45425,2.4544,2.4542,2.4544,51200000.0
2007-06-15 02:04:00,2.4546,2.4546,2.4544,2.45455,59200000.0
2007-06-15 02:05:00,2.45455,2.4546,2.45435,2.45435,52000000.0
2007-06-15 02:06:00,2.45445,2.4546,2.4543,2.45435,117000000.0
2007-06-15 02:07:00,2.4543,2.45435,2.45425,2.45425,40800000.0
2007-06-15 02:08:00,2.45425,2.45445,2.45425,2.45445,16000000.0
2007-06-15 02:09:00,2.4544,2.4544,2.4544,2.4544,4000000.0
2007-06-15 02:10:00,2.45378,2.45392,2.45378,2.45392,4000000.0
2007-06-15 02:11:00,2.4545,2.4546,2.4538,2.4542,244200000.0
2007-06-15 02:12:00,2.4543,2.4544,2.4543,2.4544,25600000.0
2007-06-15 02:13:00,2.4544,2.4544,2.4541,2.4542,36800000.0
2007-06-15 02:14:00,2.4542,2.4542,2.45415,2.45415,30800000.0
2007-06-15 02:15:00,2.45415,2.45415,2.45355,2.45355,119900000.0
2007-06-15 02:16:00,2.45365,2.454,2.4536,2.454,103200000.0
2007-06-15 02:17:00,2.45375,2.4539,2.4535,2.4539,63200000.0
2007-06-15 02:18:00,2.4539,2.4539,2.4539,2.4539,20000000.0
2007-06-15 02:19:00,2.4539,2.4539,2.4539,2.4539,10000000.0
2007-06-15 02:20:00,2.4539,2.454,2.4539,2.454,4000000.0
2007-06-15 02:21:00,2.454,2.454,2.4539,2.454,10000000.0
2007-06-15 02:22:00,2.454,2.4542,2.45395,2.4542,30400000.0
2007-06-15 02:23:00,2.4542,2.4544,2.4542,2.45425,56300000.0
2007-06-15 02:24:00,2.45425,2.4544,2.45425,2.4544,14400000.0
2007-06-15 02:25:00,2.4544,2.4544,2.4543,2.4543,7200000.0
2007-06-15 02:26:00,2.4544,2.4544,2.4544,2.4544,2000000.0
2007-06-15 02:27:00,2.4543,2.4545,2.4542,2.45445,95200000.0
2007-06-15 02:28:00,2.45445,2.45465,2.45445,2.45445,45600000.0
2007-06-15 02:29:00,2.45445,2.45445,2.4531,2.4536,113200000.0
2007-06-15 02:30:00,2.45355,2.45355,2.4534,2.4534,18400000.0
2007-06-15 02:31:00,2.4534,2.4534,2.4534,2.4534,800000.0
2007-06-15 02:32:00,2.4534,2.4535,2.4531,2.4535,53200000.0
2007-06-15 02:33:00,2.4535,2.4535,2.4533,2.4533,40800000.0
2007-06-15 02:34:00,2.4533,2.45335,2.45315,2.4532,121900000.0
2007-06-15 02:35:00,2.4531,2.4533,2.4531,2.4533,12400000.0
2007-06-15 02:36:00,2.45276,2.45281,2.45276,2.45281,5600000.0
2007-06-15 02:37:00,2.45335,2.45335,2.45275,2.45275,87800000.0
2007-06-15 02:38:00,2.4528,2.4529,2.4525,2.4528,95200000.0
2007-06-15 02:39:00,2.45285,2.45285,2.4525,2.4526,56400000.0
2007-06-15 02:40:00,2.4526,2.4528,2.4525,2.4527,79200000.0
2007-06-15 02:41:00,2.4528,2.453,2.4528,2.453,22400000.0
2007-06-15 02:42:00,2.4529,2.453,2.4528,2.4528,18400000.0
2007-06-15 02:43:00,2.4528,2.4532,2.4527,2.4528,215100000.0
2007-06-15 02:44:00,2.4528,2.4528,2.4528,2.4528,4800000.0
2007-06-15 02:45:00,2.4527,2.4527,2.4527,2.4527,15200000.0
2007-06-15 02:46:00,2.4527,2.4527,2.4525,2.4526,120400000.0
2007-06-15 02:47:00,2.4527,2.4527,2.45245,2.4526,130700000.0
2007-06-15 02:48:00,2.4527,2.4527,2.4527,2.4527,28000000.0
2007-06-15 02:49:00,2.4527,2.4527,2.4525,2.45255,51200000.0
2007-06-15 02:50:00,2.45255,2.45255,2.4525,2.4525,24000000.0
2007-06-15 02:51:00,2.4527,2.4528,2.4525,2.4528,72000000.0
2007-06-15 02:52:00,2.4528,2.4528,2.4528,2.4528,2000000.0
2007-06-15 02:53:00,2.4528,2.4529,2.4527,2.4529,54000000.0
2007-06-15 02:54:00,2.45275,2.4529,2.4527,2.4528,74000000.0
2007-06-15 02:55:00,2.4527,2.4529,2.4525,2.45255,118300000.0
2007-06-15 02:56:00,2.4527,2.4527,2.45255,2.4527,60000000.0
2007-06-15 02:57:00,2.45265,2.45285,2.4525,2.4527,104800000.0
2007-06-15 02:58:00,2.4527,2.4527,2.45255,2.45255,38400000.0
2007-06-15 02:59:00,2.45255,2.4526,2.45255,2.45255,20000000.0
2007-06-15 03:00:00,2.4527,2.4527,2.4524,2.4525,161100001.0
2007-06-15 03:01:00,2.4525,2.4527,2.4525,2.4527,65200000.0
2007-06-15 03:02:00,2.45255,2.4527,2.45235,2.4527,36000000.0
2007-06-15 03:03:00,2.45237,2.45237,2.45201,2.45228,168000000.0
2007-06-15 03:04:00,2.45255,2.45255,2.4525,2.4525,28000000.0
2007-06-15 03:05:00,2.45202,2.45227,2.45197,2.45198,164400000.0
2007-06-15 03:06:00,2.4525,2.4525,2.4525,2.4525,4000000.0
2007-06-15 03:07:00,2.4525,2.4527,2.4525,2.4527,75200000.0
2007-06-15 03:08:00,2.4525,2.4525,2.4524,2.4525,84800000.0
2007-06-15 03:09:00,2.4525,2.4527,2.4525,2.4527,44000000.0
2007-06-15 03:10:00,2.45265,2.45265,2.4524,2.4525,80800000.0
2007-06-15 03:11:00,2.4525,2.4525,2.4524,2.4524,80000000.0
2007-06-15 03:12:00,2.4523,2.4524,2.4522,2.4524,57600000.0
2007-06-15 03:13:00,2.4525,2.4527,2.4525,2.4527,151200000.0
2007-06-15 03:14:00,2.4527,2.4527,2.4527,2.4527,64000000.0
2007-06-15 03:15:00,2.4527,2.4528,2.4525,2.4525,207200000.0
2007-06-15 03:16:00,2.4527,2.4527,2.4524,2.45245,131200000.0
2007-06-15 03:17:00,2.45245,2.45245,2.4522,2.4523,36000000.0
2007-06-15 03:18:00,2.45235,2.4525,2.4523,2.4525,88800000.0
2007-06-15 03:19:00,2.4525,2.4525,2.452,2.4523,336400001.0
2007-06-15 03:20:00,2.4523,2.45235,2.4523,2.4523,50400000.0
2007-06-15 03:21:00,2.4523,2.4523,2.4523,2.4523,4000000.0
2007-06-15 03:22:00,2.4522,2.4522,2.4522,2.4522,9200000.0
2007-06-15 03:23:00,2.4521,2.4522,2.4521,2.4522,12000000.0
2007-06-15 03:24:00,2.4523,2.4523,2.4523,2.4523,8000000.0
2007-06-15 03:25:00,2.4523,2.4523,2.4523,2.4523,16000000.0
2007-06-15 03:26:00,2.4521,2.4523,2.4521,2.4523,25600000.0
2007-06-15 03:27:00,2.4523,2.4523,2.4523,2.4523,4000000.0
2007-06-15 03:28:00,2.45193,2.45202,2.45178,2.45193,30000000.0
2007-06-15 03:29:00,2.45154,2.45185,2.45154,2.45182,31600000.0
2007-06-15 03:30:00,2.45175,2.45177,2.4516,2.45177,34800000.0
2007-06-15 03:31:00,2.4525,2.4525,2.4524,2.4525,172000000.0
2007-06-15 03:32:00,2.4525,2.4525,2.4525,2.4525,60000000.0
2007-06-15 03:33:00,2.4526,2.4526,2.4525,2.4525,32000000.0
2007-06-15 03:34:00,2.45245,2.4526,2.45245,2.4525,80000000.0
2007-06-15 03:35:00,2.45185,2.45221,2.45185,2.45205,115600000.0
2007-06-15 03:36:00,2.45245,2.4525,2.4524,2.4525,61100000.0
2007-06-15 03:37:00,2.4525,2.45255,2.4525,2.45255,15200000.0
2007-06-15 03:38:00,2.4527,2.4527,2.4527,2.4527,12000000.0
2007-06-15 03:39:00,2.45265,2.45265,2.4525,2.4525,22000000.0
2007-06-15 03:40:00,2.45211,2.45219,2.45192,2.45217,54600000.0
2007-06-15 03:41:00,2.4526,2.4526,2.4526,2.4526,23200000.0
2007-06-15 03:42:00,2.4527,2.45285,2.4527,2.45285,27200000.0
2007-06-15 03:43:00,2.45275,2.4528,2.4524,2.4524,313600001.0
2007-06-15 03:44:00,2.45235,2.4524,2.4521,2.4522,114400000.0
2007-06-15 03:45:00,2.45225,2.4524,2.45225,2.4524,16800000.0
2007-06-15 03:46:00,2.4524,2.4524,2.4524,2.4524,24000000.0
2007-06-15 03:47:00,2.45235,2.45235,2.4522,2.4522,44800000.0
2007-06-15 03:48:00,2.4523,2.4523,2.4522,2.4522,22400000.0
2007-06-15 03:49:00,2.4524,2.4525,2.4522,2.4525,23600000.0
2007-06-15 03:50:00,2.4524,2.4525,2.4523,2.4523,9200000.0
2007-06-15 03:51:00,2.4524,2.4525,2.4524,2.4525,7200000.0
2007-06-15 03:52:00,2.4523,2.4524,2.4523,2.4524,4800000.0
2007-06-15 03:53:00,2.4525,2.4525,2.4524,2.4525,5600000.0
2007-06-15 03:54:00,2.4523,2.4524,2.4523,2.4524,6800000.0
2007-06-15 03:55:00,2.4523,2.4524,2.4523,2.4523,20800000.0
2007-06-15 03:56:00,2.4524,2.4526,2.4523,2.4526,25900000.0
2007-06-15 03:57:00,2.4526,2.4526,2.4526,2.4526,17600000.0
2007-06-15 03:58:00,2.4525,2.4525,2.4524,2.4524,13600000.0
2007-06-15 03:59:00,2.4525,2.4525,2.4524,2.45245,20400000.0
2007-06-15 04:00:00,2.4525,2.4526,2.45245,2.4526,18000000.0
2007-06-15 04:01:00,2.4525,2.4528,2.4525,2.4528,25500000.0
2007-06-15 04:02:00,2.4528,2.4528,2.4524,2.4525,59600000.0
2007-06-15 04:03:00,2.4525,2.4527,2.4525,2.4525,18000000.0
2007-06-15 04:04:00,2.4527,2.4528,2.4527,2.4527,30400000.0
2007-06-15 04:05:00,2.4527,2.4527,2.4525,2.4527,32000000.0
2007-06-15 04:06:00,2.4527,2.4529,2.4527,2.4529,38400000.0
2007-06-15 04:07:00,2.45285,2.4529,2.4527,2.4529,59200000.0
2007-06-15 04:08:00,2.4528,2.4528,2.45275,2.45275,14000000.0
2007-06-15 04:09:00,2.4528,2.4529,2.4527,2.4527,18000000.0
2007-06-15 04:10:00,2.4528,2.4531,2.4527,2.4529,40200000.0
2007-06-15 04:11:00,2.453,2.453,2.4526,2.4527,125200000.0
2007-06-15 04:12:00,2.45265,2.45265,2.4523,2.4525,51600000.0
2007-06-15 04:13:00,2.4526,2.4526,2.452,2.4522,126400000.0
2007-06-15 04:14:00,2.4522,2.45225,2.4521,2.4521,46000000.0
2007-06-15 04:15:00,2.4522,2.4524,2.4522,2.4524,26400000.0
2007-06-15 04:16:00,2.4523,2.4526,2.4523,2.4526,69400000.0
2007-06-15 04:17:00,2.4526,2.4526,2.45225,2.4524,38400000.0
2007-06-15 04:18:00,2.4524,2.4526,2.4524,2.4524,44800000.0
2007-06-15 04:19:00,2.4524,2.4524,2.4518,2.4519,152000000.0
2007-06-15 04:20:00,2.4519,2.4521,2.4517,2.4518,173100000.0
2007-06-15 04:21:00,2.4519,2.4519,2.45155,2.4517,101200000.0
2007-06-15 04:22:00,2.4516,2.4516,2.4514,2.45145,41600000.0
2007-06-15 04:23:00,2.45145,2.45165,2.4512,2.45145,147600000.0
2007-06-15 04:24:00,2.4516,2.4518,2.4513,2.4513,113400000.0
2007-06-15 04:25:00,2.45135,2.4514,2.45115,2.4513,162400000.0
2007-06-15 04:26:00,2.4513,2.4516,2.4513,2.4513,59200000.0
2007-06-15 04:27:00,2.4513,2.4513,2.451,2.4513,126000000.0
2007-06-15 04:28:00,2.4513,2.4515,2.4513,2.4513,73600000.0
2007-06-15 04:29:00,2.4513,2.4513,2.4512,2.4513,109400000.0
2007-06-15 04:30:00,2.4512,2.4513,2.4511,2.4513,185299999.0
2007-06-15 04:31:00,2.4514,2.4517,2.4512,2.45155,71600000.0
2007-06-15 04:32:00,2.4518,2.4518,2.45165,2.45165,36600000.0
2007-06-15 04:33:00,2.4518,2.452,2.45165,2.4519,68000000.0
2007-06-15 04:34:00,2.4518,2.4519,2.4515,2.45155,100000000.0
2007-06-15 04:35:00,2.4515,2.4521,2.4515,2.4519,239200001.0
2007-06-15 04:36:00,2.452,2.452,2.4517,2.45185,44000000.0
2007-06-15 04:37:00,2.45185,2.4523,2.45165,2.4518,201600000.0
2007-06-15 04:38:00,2.4518,2.4521,2.4518,2.452,117600000.0
2007-06-15 04:39:00,2.4518,2.452,2.4518,2.4518,74400000.0
2007-06-15 04:40:00,2.4518,2.45185,2.45165,2.4517,87600000.0
2007-06-15 04:41:00,2.4517,2.452,2.4517,2.452,111600000.0
2007-06-15 04:42:00,2.452,2.45215,2.452,2.45205,50400000.0
2007-06-15 04:43:00,2.45205,2.45215,2.452,2.45215,32800000.0
2007-06-15 04:44:00,2.45215,2.45215,2.45215,2.45215,4000000.0
2007-06-15 04:45:00,2.4512,2.45162,2.4512,2.45121,75600000.0
2007-06-15 04:46:00,2.45138,2.4517,2.45138,2.4517,46400000.0
2007-06-15 04:47:00,2.45215,2.4522,2.45215,2.4522,12000000.0
2007-06-15 04:48:00,2.45225,2.45225,2.45225,2.45225,8000000.0
2007-06-15 04:49:00,2.45225,2.45225,2.45225,2.45225,4000000.0
2007-06-15 04:50:00,2.45225,2.45225,2.4521,2.45215,52000000.0
2007-06-15 04:51:00,2.45215,2.45225,2.4521,2.4522,45200000.0
2007-06-15 04:52:00,2.45225,2.45225,2.4521,2.4521,42000000.0
2007-06-15 04:53:00,2.4521,2.45235,2.4521,2.45235,164400000.0
2007-06-15 04:54:00,2.45235,2.45235,2.4521,2.4521,110100000.0
2007-06-15 04:55:00,2.4522,2.4522,2.452,2.452,53300000.0
2007-06-15 04:56:00,2.45215,2.4522,2.45205,2.4521,75700000.0
2007-06-15 04:57:00,2.4521,2.4523,2.4521,2.4521,47200000.0
2007-06-15 04:58:00,2.45215,2.45235,2.45215,2.45235,24000000.0
2007-06-15 04:59:00,2.4524,2.4524,2.45235,2.45235,8000000.0
2007-06-15 05:00:00,2.4524,2.4527,2.4523,2.4524,64000000.0
2007-06-15 05:01:00,2.45235,2.45235,2.4523,2.4523,8000000.0
2007-06-15 05:02:00,2.4523,2.4525,2.4523,2.4525,85600000.0
2007-06-15 05:03:00,2.4526,2.45275,2.4525,2.4525,40000000.0
2007-06-15 05:04:00,2.45187,2.45215,2.45187,2.45215,142800000.0
2007-06-15 05:05:00,2.45245,2.4526,2.45245,2.4526,28800000.0
2007-06-15 05:06:00,2.4526,2.4527,2.4525,2.4525,70400000.0
2007-06-15 05:07:00,2.45255,2.45255,2.4524,2.4525,61200000.0
2007-06-15 05:08:00,2.4525,2.4526,2.4525,2.4526,70400000.0
2007-06-15 05:09:00,2.4527,2.4527,2.4527,2.4527,8000000.0
2007-06-15 05:10:00,2.45233,2.45238,2.45217,2.45217,84400000.0
2007-06-15 05:11:00,2.45265,2.4527,2.45255,2.4527,18400000.0
2007-06-15 05:12:00,2.4526,2.4526,2.4524,2.4524,50800000.0
2007-06-15 05:13:00,2.4524,2.4525,2.4524,2.4524,50400000.0
2007-06-15 05:14:00,2.45245,2.4525,2.45245,2.4525,60000000.0
2007-06-15 05:15:00,2.4525,2.4525,2.4525,2.4525,4000000.0
2007-06-15 05:16:00,2.4525,2.4527,2.45245,2.4527,75200000.0
2007-06-15 05:17:00,2.4527,2.4527,2.45245,2.45245,32000000.0
2007-06-15 05:18:00,2.45189,2.45245,2.45189,2.45201,39200000.0
2007-06-15 05:19:00,2.4522,2.45232,2.45192,2.45192,66000000.0
2007-06-15 05:20:00,2.4525,2.45255,2.45245,2.45245,24800000.0
2007-06-15 05:21:00,2.45191,2.45213,2.45184,2.45184,96200000.0
2007-06-15 05:22:00,2.4525,2.4525,2.45245,2.4525,17200000.0
2007-06-15 05:23:00,2.4525,2.4525,2.4524,2.4525,43200000.0
2007-06-15 05:24:00,2.4521,2.4521,2.45176,2.45206,14900000.0
2007-06-15 05:25:00,2.4525,2.4525,2.4525,2.4525,12000000.0
2007-06-15 05:26:00,2.4526,2.45265,2.4525,2.4525,24000000.0
2007-06-15 05:27:00,2.4525,2.4528,2.4525,2.4528,231200000.0
2007-06-15 05:28:00,2.4528,2.4532,2.4527,2.4529,202800000.0
2007-06-15 05:29:00,2.4528,2.453,2.4526,2.4526,88700000.0
2007-06-15 05:30:00,2.45265,2.4527,2.4526,2.4526,40000000.0
2007-06-15 05:31:00,2.4526,2.4529,2.4526,2.4529,56600000.0
2007-06-15 05:32:00,2.4529,2.4529,2.4529,2.4529,1600000.0
2007-06-15 05:33:00,2.4529,2.4529,2.4526,2.4527,36000000.0
2007-06-15 05:34:00,2.4527,2.4527,2.4527,2.4527,16400000.0
2007-06-15 05:35:00,2.4527,2.45275,2.45255,2.4526,43200000.0
2007-06-15 05:36:00,2.4526,2.4527,2.4525,2.4526,122000000.0
2007-06-15 05:37:00,2.4527,2.4527,2.4525,2.4525,20400000.0
2007-06-15 05:38:00,2.4525,2.4526,2.4525,2.4525,32000000.0
2007-06-15 05:39:00,2.4525,2.4528,2.4525,2.4528,57600000.0
2007-06-15 05:40:00,2.45275,2.45275,2.45265,2.45265,32400000.0
2007-06-15 05:41:00,2.45265,2.45265,2.4526,2.4526,41600000.0
2007-06-15 05:42:00,2.4526,2.4527,2.4526,2.45265,32800000.0
2007-06-15 05:43:00,2.4527,2.4527,2.4527,2.4527,14400000.0
2007-06-15 05:44:00,2.4527,2.4529,2.45265,2.4528,49600000.0
2007-06-15 05:45:00,2.4529,2.45315,2.4528,2.453,136499999.0
2007-06-15 05:46:00,2.453,2.4531,2.4529,2.4529,40800000.0
2007-06-15 05:47:00,2.4529,2.4532,2.4529,2.4529,102400000.0
2007-06-15 05:48:00,2.453,2.4531,2.4529,2.453,39000000.0
2007-06-15 05:49:00,2.4531,2.4531,2.453,2.4531,19200000.0
2007-06-15 05:50:00,2.4531,2.4531,2.45295,2.453,59600000.0
2007-06-15 05:51:00,2.453,2.45315,2.453,2.45315,12400000.0
2007-06-15 05:52:00,2.45279,2.45283,2.45205,2.45283,86300000.0
2007-06-15 05:53:00,2.45315,2.4532,2.4531,2.4532,8000000.0
2007-06-15 05:54:00,2.4531,2.4531,2.45305,2.4531,10400000.0
2007-06-15 05:55:00,2.4531,2.4532,2.453,2.453,10800000.0
2007-06-15 05:56:00,2.453,2.4531,2.453,2.45305,34000000.0
2007-06-15 05:57:00,2.453,2.45305,2.45295,2.45305,21600000.0
2007-06-15 05:58:00,2.453,2.453,2.45285,2.4529,56000000.0
2007-06-15 05:59:00,2.45295,2.45295,2.45265,2.4528,146000000.0
2007-06-15 06:00:00,2.4528,2.45305,2.4528,2.45305,90800000.0
2007-06-15 06:01:00,2.45305,2.4533,2.45305,2.45315,21600000.0
2007-06-15 06:02:00,2.45258,2.45293,2.45258,2.45268,57500000.0
2007-06-15 06:03:00,2.4533,2.45335,2.4533,2.45335,16000000.0
2007-06-15 06:04:00,2.45325,2.45325,2.4531,2.4531,76000000.0
2007-06-15 06:05:00,2.4531,2.4532,2.4531,2.4532,32000000.0
2007-06-15 06:06:00,2.4532,2.4532,2.4528,2.4529,80800000.0
2007-06-15 06:07:00,2.4529,2.453,2.4529,2.45295,23200000.0
2007-06-15 06:08:00,2.45295,2.453,2.4529,2.4529,93100000.0
2007-06-15 06:09:00,2.4529,2.4529,2.4529,2.4529,2400000.0
2007-06-15 06:10:00,2.453,2.45305,2.4529,2.4529,30400000.0
2007-06-15 06:11:00,2.45242,2.45272,2.45231,2.45272,122000000.0
2007-06-15 06:12:00,2.4529,2.4529,2.4527,2.45275,46400000.0
2007-06-15 06:13:00,2.453,2.453,2.45295,2.45295,6400000.0
2007-06-15 06:14:00,2.4529,2.453,2.4529,2.453,14400000.0
2007-06-15 06:15:00,2.45305,2.45305,2.45305,2.45305,4000000.0
2007-06-15 06:16:00,2.45305,2.45305,2.45305,2.45305,8000000.0
2007-06-15 06:17:00,2.45305,2.4534,2.4529,2.4531,58400000.0
2007-06-15 06:18:00,2.453,2.4532,2.4529,2.45295,59200000.0
2007-06-15 06:19:00,2.453,2.45305,2.45285,2.4529,31200000.0
2007-06-15 06:20:00,2.4529,2.4529,2.4528,2.4528,20000000.0
2007-06-15 06:21:00,2.453,2.453,2.4528,2.4528,17600000.0
2007-06-15 06:22:00,2.45261,2.45261,2.45236,2.45241,117800000.0
2007-06-15 06:23:00,2.453,2.453,2.4528,2.45285,31200000.0
2007-06-15 06:24:00,2.4529,2.4529,2.4529,2.4529,10400000.0
2007-06-15 06:25:00,2.4529,2.453,2.4529,2.4529,19200000.0
2007-06-15 06:26:00,2.4529,2.45295,2.4528,2.45285,32800000.0
2007-06-15 06:27:00,2.45275,2.45285,2.45275,2.45275,12800000.0
2007-06-15 06:28:00,2.45244,2.45244,2.4522,2.45234,69100000.0
2007-06-15 06:29:00,2.45227,2.45261,2.45227,2.45242,126500000.0
2007-06-15 06:30:00,2.4528,2.45305,2.45275,2.45275,29600000.0
2007-06-15 06:31:00,2.4527,2.4527,2.4527,2.4527,8000000.0
2007-06-15 06:32:00,2.4527,2.4529,2.4527,2.4529,16800000.0
2007-06-15 06:33:00,2.453,2.4531,2.4529,2.4529,33600000.0
2007-06-15 06:34:00,2.45266,2.45266,2.45236,2.45257,130300000.0
2007-06-15 06:35:00,2.45238,2.45261,2.45238,2.45257,31200000.0
2007-06-15 06:36:00,2.4529,2.4529,2.45285,2.45285,24000000.0
2007-06-15 06:37:00,2.4529,2.4529,2.4529,2.4529,16000000.0
2007-06-15 06:38:00,2.453,2.453,2.453,2.453,7200000.0
2007-06-15 06:39:00,2.453,2.453,2.453,2.453,13600000.0
2007-06-15 06:40:00,2.453,2.453,2.453,2.453,9600000.0
2007-06-15 06:41:00,2.453,2.453,2.4529,2.4529,29600000.0
2007-06-15 06:42:00,2.4532,2.45345,2.4532,2.45345,46400000.0
2007-06-15 06:43:00,2.45318,2.45318,2.45274,2.45309,32000000.0
2007-06-15 06:44:00,2.45345,2.45345,2.4534,2.4534,6400000.0
2007-06-15 06:45:00,2.4534,2.4534,2.45325,2.45325,6400000.0
2007-06-15 06:46:00,2.4532,2.4534,2.4531,2.45325,59200000.0
2007-06-15 06:47:00,2.4534,2.4534,2.4532,2.4532,28800000.0
2007-06-15 06:48:00,2.4533,2.4534,2.4531,2.4534,76400000.0
2007-06-15 06:49:00,2.4534,2.4534,2.4533,2.4533,20000000.0
2007-06-15 06:50:00,2.45293,2.45328,2.45278,2.45293,223800000.0
2007-06-15 06:51:00,2.45323,2.45326,2.45297,2.45326,76600000.0
2007-06-15 06:52:00,2.4533,2.45365,2.4533,2.4536,60000000.0
2007-06-15 06:53:00,2.4536,2.45365,2.4535,2.4536,75200000.0
2007-06-15 06:54:00,2.4536,2.4537,2.4536,2.4537,13600000.0
2007-06-15 06:55:00,2.4537,2.4537,2.4537,2.4537,2000000.0
2007-06-15 06:56:00,2.4537,2.4537,2.45365,2.4537,40300000.0
2007-06-15 06:57:00,2.4537,2.4537,2.4537,2.4537,8000000.0
2007-06-15 06:58:00,2.4537,2.4538,2.4537,2.4537,6400000.0
2007-06-15 06:59:00,2.4537,2.4537,2.4536,2.45365,28800000.0
2007-06-15 07:00:00,2.45365,2.4537,2.45355,2.4537,55200000.0
2007-06-15 07:01:00,2.4537,2.45395,2.45355,2.4538,111600000.0
2007-06-15 07:02:00,2.4538,2.4539,2.45365,2.4538,96800000.0
2007-06-15 07:03:00,2.4538,2.4538,2.45365,2.45365,37600000.0
2007-06-15 07:04:00,2.4536,2.4536,2.4536,2.4536,12800000.0
2007-06-15 07:05:00,2.4536,2.4536,2.4532,2.4533,105200000.0
2007-06-15 07:06:00,2.4534,2.4535,2.4534,2.4535,33600000.0
2007-06-15 07:07:00,2.4535,2.45365,2.4534,2.45345,72400000.0
2007-06-15 07:08:00,2.4536,2.45365,2.45315,2.4536,179300000.0
2007-06-15 07:09:00,2.4536,2.4536,2.45335,2.45335,33600000.0
2007-06-15 07:10:00,2.4534,2.45355,2.4534,2.45355,52400000.0
2007-06-15 07:11:00,2.45319,2.45334,2.45291,2.45334,134800000.0
2007-06-15 07:12:00,2.4537,2.4539,2.45355,2.45385,43200000.0
2007-06-15 07:13:00,2.45385,2.45385,2.4535,2.4535,78000000.0
2007-06-15 07:14:00,2.4535,2.4535,2.4535,2.4535,20000000.0
2007-06-15 07:15:00,2.4535,2.45365,2.4535,2.4535,61600000.0
2007-06-15 07:16:00,2.4535,2.45365,2.4535,2.4535,88000000.0
2007-06-15 07:17:00,2.4535,2.4536,2.453,2.453,159200000.0
2007-06-15 07:18:00,2.453,2.4532,2.4529,2.45305,113200000.0
2007-06-15 07:19:00,2.45305,2.4531,2.45305,2.45305,45600000.0
2007-06-15 07:20:00,2.45315,2.45315,2.4529,2.45295,32800000.0
2007-06-15 07:21:00,2.453,2.45305,2.453,2.45305,15200000.0
2007-06-15 07:22:00,2.453,2.4531,2.453,2.45305,39200000.0
2007-06-15 07:23:00,2.45315,2.45315,2.453,2.453,65600000.0
2007-06-15 07:24:00,2.453,2.45345,2.453,2.45335,126400000.0
2007-06-15 07:25:00,2.45345,2.45345,2.4531,2.4532,138900000.0
2007-06-15 07:26:00,2.4533,2.45335,2.45305,2.45305,138000001.0
2007-06-15 07:27:00,2.45305,2.45315,2.453,2.45315,70400000.0
2007-06-15 07:28:00,2.4531,2.4531,2.4531,2.4531,16000000.0
2007-06-15 07:29:00,2.453,2.4531,2.453,2.4531,24000000.0
2007-06-15 07:30:00,2.453,2.453,2.453,2.453,12000000.0
2007-06-15 07:31:00,2.453,2.45315,2.453,2.45315,32000000.0
2007-06-15 07:32:00,2.4532,2.4532,2.4532,2.4532,800000.0
2007-06-15 07:33:00,2.4532,2.4532,2.4532,2.4532,2400000.0
2007-06-15 07:34:00,2.45315,2.45315,2.45315,2.45315,8000000.0
2007-06-15 07:35:00,2.4529,2.45298,2.45282,2.4529,179200000.0
2007-06-15 07:36:00,2.45292,2.45318,2.45292,2.45292,170600000.0
2007-06-15 07:37:00,2.45315,2.45335,2.45305,2.45335,32800000.0
2007-06-15 07:38:00,2.45335,2.45335,2.4529,2.453,148800000.0
2007-06-15 07:39:00,2.45248,2.45283,2.45247,2.45255,321200000.0
2007-06-15 07:40:00,2.453,2.4533,2.4529,2.453,200800000.0
2007-06-15 07:41:00,2.453,2.4531,2.4529,2.45295,76800000.0
2007-06-15 07:42:00,2.45295,2.45295,2.4529,2.45295,77200000.0
2007-06-15 07:43:00,2.4525,2.45293,2.4525,2.45275,125200000.0
2007-06-15 07:44:00,2.45295,2.4531,2.45295,2.4531,20000000.0
2007-06-15 07:45:00,2.453,2.4531,2.453,2.4531,19200000.0
2007-06-15 07:46:00,2.45302,2.45303,2.45264,2.45294,97600000.0
2007-06-15 07:47:00,2.45287,2.45287,2.45257,2.45265,26800000.0
2007-06-15 07:48:00,2.453,2.45315,2.4527,2.4527,147900000.0
2007-06-15 07:49:00,2.4527,2.453,2.4525,2.4525,146400000.0
2007-06-15 07:50:00,2.4525,2.4525,2.4525,2.4525,4000000.0
2007-06-15 07:51:00,2.4524,2.4525,2.4524,2.4525,56800000.0
2007-06-15 07:52:00,2.4525,2.4526,2.4525,2.4526,22000000.0
2007-06-15 07:53:00,2.4527,2.4529,2.4525,2.4526,168000000.0
2007-06-15 07:54:00,2.45255,2.45265,2.45255,2.45265,13600000.0
2007-06-15 07:55:00,2.4526,2.45285,2.4526,2.4528,96000000.0
2007-06-15 07:56:00,2.4528,2.4528,2.4525,2.4526,70800000.0
2007-06-15 07:57:00,2.4527,2.4527,2.4526,2.4527,26000000.0
2007-06-15 07:58:00,2.4526,2.4527,2.4526,2.4527,77200000.0
2007-06-15 07:59:00,2.4527,2.4528,2.4527,2.4527,17200000.0
2007-06-15 08:00:00,2.4527,2.4529,2.4526,2.4529,200400000.0
2007-06-15 08:01:00,2.4529,2.4531,2.4529,2.4531,31600000.0
2007-06-15 08:02:00,2.45305,2.4531,2.4525,2.4529,148699999.0
2007-06-15 08:03:00,2.4529,2.4531,2.45255,2.4529,211600000.0
2007-06-15 08:04:00,2.4529,2.4532,2.4529,2.453,184800000.0
2007-06-15 08:05:00,2.45305,2.45315,2.4527,2.45275,188800000.0
2007-06-15 08:06:00,2.45275,2.4534,2.4527,2.4532,138400000.0
2007-06-15 08:07:00,2.4532,2.4533,2.45295,2.45325,142400000.0
2007-06-15 08:08:00,2.45325,2.45335,2.45315,2.45335,36000000.0
2007-06-15 08:09:00,2.45335,2.4536,2.4532,2.45325,170800000.0
2007-06-15 08:10:00,2.45325,2.4535,2.453,2.4533,118800000.0
2007-06-15 08:11:00,2.4532,2.4535,2.4531,2.4534,172800000.0
2007-06-15 08:12:00,2.4534,2.4539,2.4534,2.4539,147000000.0
2007-06-15 08:13:00,2.4539,2.454,2.4539,2.4539,40000000.0
2007-06-15 08:14:00,2.4539,2.4543,2.4539,2.4541,123200000.0
2007-06-15 08:15:00,2.4541,2.4541,2.4538,2.4539,65600000.0
2007-06-15 08:16:00,2.4539,2.4541,2.45375,2.4538,159800000.0
2007-06-15 08:17:00,2.4538,2.454,2.4536,2.454,115600000.0
2007-06-15 08:18:00,2.454,2.4543,2.4539,2.4542,88100000.0
2007-06-15 08:19:00,2.4542,2.4544,2.454,2.454,34400000.0
2007-06-15 08:20:00,2.454,2.4541,2.454,2.4541,57200000.0
2007-06-15 08:21:00,2.4542,2.4549,2.4542,2.4549,279800000.0
2007-06-15 08:22:00,2.4549,2.4551,2.4546,2.45475,209600000.0
2007-06-15 08:23:00,2.4548,2.455,2.4544,2.4545,220000000.0
2007-06-15 08:24:00,2.45445,2.45445,2.4534,2.4534,183100000.0
2007-06-15 08:25:00,2.4534,2.4534,2.4528,2.4529,167600000.0
2007-06-15 08:26:00,2.45295,2.4536,2.45285,2.4529,332400000.0
2007-06-15 08:27:00,2.4529,2.4532,2.4526,2.45305,289500000.0
2007-06-15 08:28:00,2.4531,2.4535,2.4528,2.453,349200000.0
2007-06-15 08:29:00,2.453,2.453,2.4528,2.453,318400000.0
2007-06-15 08:30:00,2.4531,2.4536,2.4529,2.4536,528500000.0
2007-06-15 08:31:00,2.4536,2.4537,2.45315,2.4532,297400001.0
2007-06-15 08:32:00,2.4533,2.4535,2.45285,2.45285,334100000.0
2007-06-15 08:33:00,2.45285,2.453,2.4527,2.4528,279200000.0
2007-06-15 08:34:00,2.4528,2.4528,2.4524,2.4525,170800000.0
2007-06-15 08:35:00,2.4525,2.4528,2.4523,2.4525,462999996.0
2007-06-15 08:36:00,2.4524,2.4525,2.4523,2.4523,172500000.0
2007-06-15 08:37:00,2.4523,2.4526,2.4522,2.4524,252900000.0
2007-06-15 08:38:00,2.45235,2.4526,2.45225,2.4525,85900000.0
2007-06-15 08:39:00,2.4525,2.4526,2.4522,2.4522,344299995.0
2007-06-15 08:40:00,2.4523,2.4526,2.452,2.4522,724599999.0
2007-06-15 08:41:00,2.4522,2.4524,2.45215,2.4523,240499998.0
2007-06-15 08:42:00,2.4523,2.45245,2.4522,2.4524,182100000.0
2007-06-15 08:43:00,2.4525,2.4527,2.4524,2.4524,317299999.0
2007-06-15 08:44:00,2.4524,2.45265,2.452,2.4521,701099999.0
2007-06-15 08:45:00,2.4523,2.4524,2.4521,2.4524,343400000.0
2007-06-15 08:46:00,2.4524,2.4524,2.4519,2.4521,518899999.0
2007-06-15 08:47:00,2.4522,2.4526,2.45215,2.45215,290700000.0
2007-06-15 08:48:00,2.4522,2.4524,2.4521,2.45235,132000000.0
2007-06-15 08:49:00,2.45235,2.4525,2.4523,2.4523,130300000.0
2007-06-15 08:50:00,2.4523,2.4524,2.4523,2.45235,66700000.0
2007-06-15 08:51:00,2.45235,2.45245,2.45235,2.4524,66800000.0
2007-06-15 08:52:00,2.4524,2.4524,2.4517,2.45195,197658902.0
2007-06-15 08:53:00,2.45195,2.452,2.4518,2.45185,342400000.0
2007-06-15 08:54:00,2.45185,2.45185,2.45135,2.45155,264000000.0
2007-06-15 08:55:00,2.45155,2.4521,2.4513,2.4521,276400000.0
2007-06-15 08:56:00,2.4521,2.45245,2.45205,2.4523,548199999.0
2007-06-15 08:57:00,2.4523,2.4524,2.4519,2.4519,287800000.0
2007-06-15 08:58:00,2.4519,2.45235,2.4518,2.4523,271200000.0
2007-06-15 08:59:00,2.4523,2.4527,2.4523,2.4527,304000000.0
2007-06-15 09:00:00,2.4527,2.4528,2.45255,2.4527,382699999.0
2007-06-15 09:01:00,2.45275,2.453,2.4526,2.4529,193300000.0
2007-06-15 09:02:00,2.4529,2.4532,2.4529,2.453,396100000.0
2007-06-15 09:03:00,2.4531,2.4534,2.4531,2.4534,219600000.0
2007-06-15 09:04:00,2.4534,2.4536,2.4532,2.4534,150000000.0
2007-06-15 09:05:00,2.4534,2.4536,2.4534,2.4535,188000000.0
2007-06-15 09:06:00,2.4535,2.4539,2.4534,2.4539,171900000.0
2007-06-15 09:07:00,2.4539,2.454,2.4539,2.454,184400000.0
2007-06-15 09:08:00,2.454,2.4541,2.4535,2.4538,240000000.0
2007-06-15 09:09:00,2.4538,2.45395,2.4536,2.45385,104400000.0
2007-06-15 09:10:00,2.45385,2.4539,2.4536,2.4536,258000000.0
2007-06-15 09:11:00,2.4536,2.4537,2.4536,2.4536,70800000.0
2007-06-15 09:12:00,2.4536,2.4537,2.4536,2.4536,85600000.0
2007-06-15 09:13:00,2.4536,2.4539,2.4536,2.45365,155300000.0
2007-06-15 09:14:00,2.45365,2.45365,2.45325,2.4533,388099999.0
2007-06-15 09:15:00,2.4533,2.4536,2.4531,2.4535,285100000.0
2007-06-15 09:16:00,2.4535,2.4535,2.4534,2.4534,31200000.0
2007-06-15 09:17:00,2.4535,2.4535,2.4534,2.4535,195699997.0
2007-06-15 09:18:00,2.4535,2.4536,2.4535,2.4535,110599999.0
2007-06-15 09:19:00,2.4535,2.4535,2.4533,2.4535,166800000.0
2007-06-15 09:20:00,2.4535,2.4535,2.45325,2.4533,214000000.0
2007-06-15 09:21:00,2.4533,2.4533,2.4531,2.4531,253500000.0
2007-06-15 09:22:00,2.4531,2.4531,2.4526,2.4526,202700000.0
2007-06-15 09:23:00,2.4528,2.45305,2.4527,2.4528,246800000.0
2007-06-15 09:24:00,2.4528,2.45285,2.45245,2.45265,347400000.0
2007-06-15 09:25:00,2.45265,2.45265,2.4523,2.4524,282399999.0
2007-06-15 09:26:00,2.45235,2.4524,2.45215,2.4522,217300000.0
2007-06-15 09:27:00,2.4522,2.4524,2.452,2.4522,401300000.0
2007-06-15 09:28:00,2.4522,2.4525,2.4521,2.4525,328000001.0
2007-06-15 09:29:00,2.4525,2.4527,2.4525,2.4527,66400000.0
2007-06-15 09:30:00,2.4527,2.4528,2.4525,2.4526,342300000.0
2007-06-15 09:31:00,2.4526,2.4526,2.4524,2.4525,383300001.0
2007-06-15 09:32:00,2.4525,2.4525,2.4525,2.4525,218400000.0
2007-06-15 09:33:00,2.4525,2.4526,2.4525,2.4526,181199998.0
2007-06-15 09:34:00,2.4526,2.4526,2.4525,2.4525,60800000.0
2007-06-15 09:35:00,2.4525,2.4525,2.45245,2.4525,139800000.0
2007-06-15 09:36:00,2.4525,2.4531,2.4525,2.45285,456600001.0
2007-06-15 09:37:00,2.4529,2.453,2.4527,2.4529,559000006.0
2007-06-15 09:38:00,2.45295,2.45375,2.4529,2.4533,701300001.0
2007-06-15 09:39:00,2.4533,2.4533,2.4529,2.4529,270400000.0
2007-06-15 09:40:00,2.4529,2.453,2.4526,2.4527,308000000.0
2007-06-15 09:41:00,2.4526,2.45295,2.4524,2.4527,404400000.0
2007-06-15 09:42:00,2.4527,2.4528,2.4525,2.4525,636800000.0
2007-06-15 09:43:00,2.4527,2.4531,2.4526,2.4531,408199999.0
2007-06-15 09:44:00,2.4531,2.4533,2.453,2.453,166400000.0
2007-06-15 09:45:00,2.45305,2.4531,2.4528,2.4529,192000000.0
2007-06-15 09:46:00,2.4529,2.4529,2.4525,2.4525,279200000.0
2007-06-15 09:47:00,2.4525,2.4525,2.4522,2.4522,264799999.0
2007-06-15 09:48:00,2.4522,2.4523,2.4517,2.4518,552699993.0
2007-06-15 09:49:00,2.4518,2.4519,2.4516,2.45175,228600000.0
2007-06-15 09:50:00,2.4518,2.4523,2.45175,2.4522,561900000.0
2007-06-15 09:51:00,2.4522,2.4523,2.4521,2.4521,647799999.0
2007-06-15 09:52:00,2.4521,2.4522,2.45195,2.452,306800004.0
2007-06-15 09:53:00,2.452,2.4521,2.45175,2.45195,305500001.0
2007-06-15 09:54:00,2.45195,2.4523,2.4519,2.4521,200200000.0
2007-06-15 09:55:00,2.4521,2.4523,2.4519,2.4519,192800000.0
2007-06-15 09:56:00,2.4519,2.4522,2.45185,2.4521,475999997.0
2007-06-15 09:57:00,2.45205,2.4521,2.4519,2.452,141000000.0
2007-06-15 09:58:00,2.452,2.4521,2.4518,2.4519,128300000.0
2007-06-15 09:59:00,2.4521,2.4521,2.45185,2.452,305000002.0
2007-06-15 10:00:00,2.452,2.452,2.4515,2.4515,284400000.0
2007-06-15 10:01:00,2.4515,2.4515,2.4512,2.4513,204100000.0
2007-06-15 10:02:00,2.4513,2.4515,2.4512,2.4513,226100000.0
2007-06-15 10:03:00,2.4513,2.4515,2.45125,2.45145,102000000.0
2007-06-15 10:04:00,2.4514,2.4515,2.4512,2.4514,259500000.0
2007-06-15 10:05:00,2.4514,2.4515,2.4512,2.4513,459900001.0
2007-06-15 10:06:00,2.4513,2.4513,2.45115,2.4512,124400000.0
2007-06-15 10:07:00,2.4513,2.4514,2.4512,2.4514,361900000.0
2007-06-15 10:08:00,2.4514,2.4515,2.4513,2.4514,220000000.0
2007-06-15 10:09:00,2.45145,2.4515,2.4513,2.45145,94300000.0
2007-06-15 10:10:00,2.45145,2.4516,2.4514,2.45155,198000000.0
2007-06-15 10:11:00,2.45155,2.45165,2.45145,2.4516,256800000.0
2007-06-15 10:12:00,2.4516,2.4517,2.4513,2.45135,687099999.0
2007-06-15 10:13:00,2.45135,2.45145,2.45125,2.4514,152000000.0
2007-06-15 10:14:00,2.4513,2.45135,2.451,2.4511,247200000.0
2007-06-15 10:15:00,2.4511,2.45125,2.451,2.451,309600000.0
2007-06-15 10:16:00,2.4511,2.4514,2.4508,2.4512,398199997.0
2007-06-15 10:17:00,2.4511,2.4513,2.4508,2.4508,365099999.0
2007-06-15 10:18:00,2.4508,2.451,2.4507,2.4508,341100000.0
2007-06-15 10:19:00,2.4508,2.4509,2.4504,2.45065,386000000.0
2007-06-15 10:20:00,2.4507,2.4509,2.4507,2.4507,215200000.0
2007-06-15 10:21:00,2.4508,2.4512,2.4508,2.451,474500001.0
2007-06-15 10:22:00,2.451,2.451,2.4507,2.45095,458100000.0
2007-06-15 10:23:00,2.451,2.4511,2.45095,2.451,476500000.0
2007-06-15 10:24:00,2.451,2.451,2.4507,2.45095,446099999.0
2007-06-15 10:25:00,2.451,2.4514,2.45075,2.4514,332099998.0
2007-06-15 10:26:00,2.4513,2.4514,2.4511,2.45125,579800000.0
2007-06-15 10:27:00,2.4513,2.45145,2.4511,2.4511,506600000.0
2007-06-15 10:28:00,2.4511,2.4514,2.4511,2.4513,483500000.0
2007-06-15 10:29:00,2.4513,2.4516,2.4513,2.4514,368700001.0
2007-06-15 10:30:00,2.4514,2.4516,2.45125,2.4514,291000000.0
2007-06-15 10:31:00,2.4514,2.4518,2.4514,2.4514,509399998.0
2007-06-15 10:32:00,2.4514,2.4518,2.4514,2.4517,479400000.0
2007-06-15 10:33:00,2.4518,2.4518,2.4514,2.4516,430399995.0
2007-06-15 10:34:00,2.4516,2.4519,2.45145,2.4519,632399997.0
2007-06-15 10:35:00,2.4519,2.452,2.4519,2.452,183300000.0
2007-06-15 10:36:00,2.452,2.4521,2.4517,2.4519,656499995.0
2007-06-15 10:37:00,2.452,2.4523,2.4518,2.4523,369100000.0
2007-06-15 10:38:00,2.4523,2.45235,2.4522,2.4522,296400001.0
2007-06-15 10:39:00,2.4522,2.4523,2.4521,2.4521,708800000.0
2007-06-15 10:40:00,2.4522,2.4522,2.4521,2.4522,175200000.0
2007-06-15 10:41:00,2.4521,2.4523,2.4519,2.4521,763099999.0
2007-06-15 10:42:00,2.4521,2.4523,2.452,2.452,289399999.0
2007-06-15 10:43:00,2.4523,2.4528,2.45205,2.4527,540099998.0
2007-06-15 10:44:00,2.4527,2.4528,2.4524,2.4528,541199998.0
2007-06-15 10:45:00,2.4527,2.4528,2.45265,2.4527,535400000.0
2007-06-15 10:46:00,2.4528,2.4528,2.4525,2.4525,251900000.0
2007-06-15 10:47:00,2.4525,2.4533,2.4525,2.4533,274200000.0
2007-06-15 10:48:00,2.4531,2.4533,2.4528,2.4528,476100000.0
2007-06-15 10:49:00,2.4529,2.453,2.4528,2.453,181899999.0
2007-06-15 10:50:00,2.4528,2.4531,2.4528,2.453,358800000.0
2007-06-15 10:51:00,2.453,2.4533,2.4529,2.453,375799994.0
2007-06-15 10:52:00,2.453,2.45375,2.453,2.4537,176900000.0
2007-06-15 10:53:00,2.4537,2.4541,2.4535,2.4536,418700001.0
2007-06-15 10:54:00,2.4536,2.4539,2.4535,2.4538,252800000.0
2007-06-15 10:55:00,2.4538,2.4539,2.4535,2.4535,488200000.0
2007-06-15 10:56:00,2.4535,2.4536,2.4534,2.4535,449499990.0
2007-06-15 10:57:00,2.4536,2.4538,2.4534,2.4536,619300000.0
2007-06-15 10:58:00,2.4536,2.4537,2.4533,2.4533,455400000.0
2007-06-15 10:59:00,2.4533,2.4535,2.45325,2.4534,365000001.0
2007-06-15 11:00:00,2.4534,2.4537,2.4532,2.4536,370100001.0
2007-06-15 11:01:00,2.4535,2.4535,2.4532,2.4532,572699999.0
2007-06-15 11:02:00,2.4532,2.4532,2.453,2.4531,532299999.0
2007-06-15 11:03:00,2.4531,2.4535,2.4531,2.4535,305899998.0
2007-06-15 11:04:00,2.4534,2.4534,2.4531,2.4532,261100000.0
2007-06-15 11:05:00,2.4533,2.4533,2.4531,2.4533,173500000.0
2007-06-15 11:06:00,2.4533,2.4535,2.4532,2.4535,231400000.0
2007-06-15 11:07:00,2.4535,2.4537,2.4535,2.4535,262500001.0
2007-06-15 11:08:00,2.4535,2.4535,2.4533,2.4533,129800000.0
2007-06-15 11:09:00,2.4533,2.4535,2.45315,2.4533,379300002.0
2007-06-15 11:10:00,2.4532,2.4534,2.4531,2.4533,305899998.0
2007-06-15 11:11:00,2.4532,2.4535,2.4532,2.4534,272900000.0
2007-06-15 11:12:00,2.4535,2.4535,2.4532,2.4534,267600000.0
2007-06-15 11:13:00,2.4534,2.4534,2.4532,2.4532,206800000.0
2007-06-15 11:14:00,2.4533,2.4534,2.453,2.4533,672300000.0
2007-06-15 11:15:00,2.4532,2.4534,2.4531,2.4531,206100000.0
2007-06-15 11:16:00,2.4531,2.4532,2.453,2.453,24800000.0
2007-06-15 11:17:00,2.453,2.4532,2.4528,2.4532,156899999.0
2007-06-15 11:18:00,2.4532,2.4534,2.4529,2.453,420000002.0
2007-06-15 11:19:00,2.4529,2.4534,2.4529,2.453,493799999.0
2007-06-15 11:20:00,2.4531,2.4532,2.4529,2.4532,251400001.0
2007-06-15 11:21:00,2.4532,2.4533,2.453,2.4532,300299999.0
2007-06-15 11:22:00,2.4532,2.4534,2.453,2.4534,166500000.0
2007-06-15 11:23:00,2.4533,2.4535,2.4532,2.4533,214900000.0
2007-06-15 11:24:00,2.4533,2.4534,2.4533,2.4533,110400000.0
2007-06-15 11:25:00,2.4533,2.4534,2.4531,2.4531,209700000.0
2007-06-15 11:26:00,2.4531,2.4536,2.4531,2.4536,77000000.0
2007-06-15 11:27:00,2.45345,2.4535,2.45305,2.4532,229600000.0
2007-06-15 11:28:00,2.4532,2.45325,2.4532,2.4532,34300000.0
2007-06-15 11:29:00,2.4532,2.4535,2.45305,2.4533,185300000.0
2007-06-15 11:30:00,2.45325,2.45325,2.45325,2.45325,4000000.0
2007-06-15 11:31:00,2.4532,2.45345,2.4532,2.4534,161900000.0
2007-06-15 11:32:00,2.4534,2.4534,2.4534,2.4534,12800000.0
2007-06-15 11:33:00,2.4534,2.4534,2.45325,2.4534,107200000.0
2007-06-15 11:34:00,2.4534,2.4534,2.4531,2.4532,118400000.0
2007-06-15 11:35:00,2.4532,2.4533,2.4532,2.4533,156400000.0
2007-06-15 11:36:00,2.4533,2.4536,2.4533,2.4536,70400000.0
2007-06-15 11:37:00,2.4536,2.4537,2.4534,2.4534,626300000.0
2007-06-15 11:38:00,2.4535,2.4535,2.45325,2.4533,466700001.0
2007-06-15 11:39:00,2.4534,2.4536,2.4532,2.4532,317000000.0
2007-06-15 11:40:00,2.4531,2.4532,2.4528,2.453,254299998.0
2007-06-15 11:41:00,2.453,2.4531,2.453,2.4531,83900000.0
2007-06-15 11:42:00,2.4532,2.4533,2.4531,2.4531,645800000.0
2007-06-15 11:43:00,2.4531,2.4534,2.4531,2.4533,120800000.0
2007-06-15 11:44:00,2.4534,2.4534,2.4531,2.4533,334499999.0
2007-06-15 11:45:00,2.4532,2.4535,2.4531,2.4534,369599999.0
2007-06-15 11:46:00,2.4534,2.4535,2.4532,2.4532,77600000.0
2007-06-15 11:47:00,2.4533,2.4535,2.4531,2.4533,150000001.0
2007-06-15 11:48:00,2.4533,2.4533,2.453,2.4532,443200000.0
2007-06-15 11:49:00,2.4532,2.4532,2.4531,2.4531,296400000.0
2007-06-15 11:50:00,2.4531,2.4533,2.453,2.4531,462200000.0
2007-06-15 11:51:00,2.4531,2.4532,2.4528,2.4529,284099999.0
2007-06-15 11:52:00,2.4529,2.4534,2.4529,2.4534,118400000.0
2007-06-15 11:53:00,2.4533,2.4536,2.4533,2.4533,260300000.0
2007-06-15 11:54:00,2.4534,2.4538,2.4533,2.45375,473100000.0
2007-06-15 11:55:00,2.45375,2.4539,2.4537,2.4538,204300000.0
2007-06-15 11:56:00,2.4538,2.4541,2.4537,2.4541,755499998.0
2007-06-15 11:57:00,2.4541,2.4544,2.454,2.4543,769899993.0
2007-06-15 11:58:00,2.4542,2.4544,2.4538,2.4541,353100002.0
2007-06-15 11:59:00,2.4541,2.4541,2.4535,2.4539,374400000.0
2007-06-15 12:00:00,2.4539,2.4542,2.4538,2.4538,540300000.0
2007-06-15 12:01:00,2.4538,2.4539,2.4538,2.4539,102800000.0
2007-06-15 12:02:00,2.4539,2.454,2.4536,2.454,299600000.0
2007-06-15 12:03:00,2.454,2.454,2.4536,2.4537,533399999.0
2007-06-15 12:04:00,2.4538,2.4539,2.4536,2.4537,125900000.0
2007-06-15 12:05:00,2.4538,2.4538,2.4534,2.45365,469899999.0
2007-06-15 12:06:00,2.4537,2.4538,2.4535,2.4536,249899999.0
2007-06-15 12:07:00,2.4536,2.4538,2.45345,2.4538,298800000.0
2007-06-15 12:08:00,2.4538,2.45405,2.45365,2.45385,269000000.0
2007-06-15 12:09:00,2.45385,2.45385,2.4536,2.4536,354800000.0
2007-06-15 12:10:00,2.4536,2.4537,2.4535,2.4536,338100000.0
2007-06-15 12:11:00,2.4536,2.4536,2.4533,2.4534,195699997.0
2007-06-15 12:12:00,2.4533,2.4536,2.4531,2.4536,163800002.0
2007-06-15 12:13:00,2.4536,2.4536,2.4533,2.4534,99900000.0
2007-06-15 12:14:00,2.4534,2.4536,2.4533,2.4535,241600000.0
2007-06-15 12:15:00,2.4534,2.4534,2.45315,2.45315,128800000.0
2007-06-15 12:16:00,2.4531,2.45335,2.4531,2.45335,236400000.0
2007-06-15 12:17:00,2.45335,2.4535,2.4533,2.4535,345800000.0
2007-06-15 12:18:00,2.4535,2.4535,2.4533,2.4533,282700003.0
2007-06-15 12:19:00,2.4533,2.4535,2.4533,2.4533,317500000.0
2007-06-15 12:20:00,2.4534,2.4534,2.4533,2.4534,65600000.0
2007-06-15 12:21:00,2.4534,2.4534,2.4532,2.4532,229400000.0
2007-06-15 12:22:00,2.4533,2.4534,2.4533,2.4534,194900000.0
2007-06-15 12:23:00,2.45335,2.4536,2.4533,2.4534,280600000.0
2007-06-15 12:24:00,2.4534,2.4536,2.4533,2.4534,303000000.0
2007-06-15 12:25:00,2.4534,2.4534,2.4534,2.4534,136400000.0
2007-06-15 12:26:00,2.4533,2.4534,2.4532,2.4533,183800000.0
2007-06-15 12:27:00,2.4533,2.4534,2.4531,2.4534,90000000.0
2007-06-15 12:28:00,2.4534,2.4534,2.4531,2.4532,131800000.0
2007-06-15 12:29:00,2.4532,2.4533,2.4529,2.453,626300005.0
2007-06-15 12:30:00,2.453,2.4532,2.4529,2.4532,56400000.0
2007-06-15 12:31:00,2.4533,2.4533,2.4533,2.4533,40000000.0
2007-06-15 12:32:00,2.4532,2.4533,2.45295,2.453,184100000.0
2007-06-15 12:33:00,2.4531,2.4531,2.453,2.453,51200000.0
2007-06-15 12:34:00,2.453,2.4533,2.453,2.4533,225400000.0
2007-06-15 12:35:00,2.4533,2.4536,2.4531,2.4536,279100000.0
2007-06-15 12:36:00,2.4536,2.4539,2.4535,2.4539,250100000.0
2007-06-15 12:37:00,2.4539,2.4539,2.4535,2.4537,239700000.0
2007-06-15 12:38:00,2.4537,2.4541,2.4535,2.45395,513400000.0
2007-06-15 12:39:00,2.4541,2.4543,2.454,2.4541,266200000.0
2007-06-15 12:40:00,2.4541,2.4543,2.4538,2.454,491400000.0
2007-06-15 12:41:00,2.454,2.4542,2.4539,2.4541,505900000.0
2007-06-15 12:42:00,2.4541,2.4542,2.4538,2.45395,575300001.0
2007-06-15 12:43:00,2.45395,2.4542,2.4539,2.4542,424300000.0
2007-06-15 12:44:00,2.45405,2.45415,2.4539,2.4541,358600001.0
2007-06-15 12:45:00,2.45415,2.4543,2.45415,2.45425,100800000.0
2007-06-15 12:46:00,2.4543,2.4545,2.4541,2.4542,157400000.0
2007-06-15 12:47:00,2.4543,2.4545,2.45415,2.4544,140700000.0
2007-06-15 12:48:00,2.4545,2.4547,2.4543,2.45445,267800000.0
2007-06-15 12:49:00,2.4545,2.4546,2.45425,2.45435,367699999.0
2007-06-15 12:50:00,2.45435,2.45445,2.45415,2.4543,369800003.0
2007-06-15 12:51:00,2.4543,2.4543,2.4539,2.454,317200000.0
2007-06-15 12:52:00,2.4541,2.4542,2.45375,2.454,442400004.0
2007-06-15 12:53:00,2.4539,2.4539,2.4538,2.4539,86000000.0
2007-06-15 12:54:00,2.45385,2.4541,2.45385,2.4541,167800000.0
2007-06-15 12:55:00,2.4541,2.4542,2.454,2.4542,157800000.0
2007-06-15 12:56:00,2.4542,2.4542,2.4536,2.4536,152700000.0
2007-06-15 12:57:00,2.4536,2.4537,2.4534,2.4535,312300000.0
2007-06-15 12:58:00,2.4535,2.4535,2.4534,2.45345,203800000.0
2007-06-15 12:59:00,2.45345,2.4536,2.4531,2.4533,559799999.0
2007-06-15 13:00:00,2.4533,2.4541,2.4533,2.454,296500002.0
2007-06-15 13:01:00,2.454,2.4544,2.4539,2.4542,176100000.0
2007-06-15 13:02:00,2.4542,2.4544,2.4541,2.4544,159200000.0
2007-06-15 13:03:00,2.4544,2.4545,2.4544,2.4545,34000000.0
2007-06-15 13:04:00,2.4545,2.4545,2.45425,2.4545,221500000.0
2007-06-15 13:05:00,2.4545,2.4545,2.4542,2.4545,317700000.0
2007-06-15 13:06:00,2.4545,2.4545,2.4542,2.4544,207300001.0
2007-06-15 13:07:00,2.4544,2.4545,2.4544,2.4544,24000000.0
2007-06-15 13:08:00,2.4544,2.4544,2.4542,2.4544,106900000.0
2007-06-15 13:09:00,2.4545,2.4545,2.4543,2.4544,55700000.0
2007-06-15 13:10:00,2.45425,2.45425,2.4539,2.4542,239800000.0
2007-06-15 13:11:00,2.4542,2.4544,2.4542,2.4544,98400000.0
2007-06-15 13:12:00,2.4544,2.4545,2.45395,2.454,168000000.0
2007-06-15 13:13:00,2.454,2.454,2.4538,2.4538,375100001.0
2007-06-15 13:14:00,2.4538,2.4539,2.4535,2.4535,162099999.0
2007-06-15 13:15:00,2.4535,2.4536,2.4533,2.4534,405000000.0
2007-06-15 13:16:00,2.4534,2.4536,2.4531,2.4532,491399998.0
2007-06-15 13:17:00,2.4532,2.4533,2.4531,2.4532,141400000.0
2007-06-15 13:18:00,2.4533,2.4535,2.45315,2.4534,318399997.0
2007-06-15 13:19:00,2.4534,2.4534,2.4533,2.4534,23200000.0
2007-06-15 13:20:00,2.4534,2.4535,2.4533,2.45335,46900000.0
2007-06-15 13:21:00,2.45335,2.45335,2.4531,2.4532,33600000.0
2007-06-15 13:22:00,2.4532,2.4534,2.4532,2.4533,37600000.0
2007-06-15 13:23:00,2.45325,2.4533,2.4532,2.4533,66400000.0
2007-06-15 13:24:00,2.4535,2.4535,2.4534,2.4535,80300000.0
2007-06-15 13:25:00,2.4535,2.45355,2.453,2.453,174000000.0
2007-06-15 13:26:00,2.453,2.45315,2.4528,2.45315,377900002.0
2007-06-15 13:27:00,2.45295,2.4533,2.4526,2.4528,667499999.0
2007-06-15 13:28:00,2.4526,2.4529,2.4526,2.4529,289400000.0
2007-06-15 13:29:00,2.4529,2.453,2.4526,2.4529,223000000.0
2007-06-15 13:30:00,2.4526,2.453,2.4526,2.453,351300000.0
2007-06-15 13:31:00,2.4531,2.4531,2.45295,2.45295,112500000.0
2007-06-15 13:32:00,2.453,2.4531,2.4529,2.453,428500000.0
2007-06-15 13:33:00,2.453,2.453,2.453,2.453,42199999.0
2007-06-15 13:34:00,2.453,2.453,2.453,2.453,128499995.0
2007-06-15 13:35:00,2.453,2.4532,2.4529,2.453,518899995.0
2007-06-15 13:36:00,2.453,2.4531,2.453,2.4531,166300000.0
2007-06-15 13:37:00,2.4532,2.4535,2.4532,2.4535,126100002.0
2007-06-15 13:38:00,2.4535,2.4535,2.4535,2.4535,1600000.0
2007-06-15 13:39:00,2.4535,2.4536,2.4535,2.4536,15200000.0
2007-06-15 13:40:00,2.4536,2.4536,2.4536,2.4536,83200000.0
2007-06-15 13:41:00,2.4536,2.4536,2.45305,2.4533,375300000.0
2007-06-15 13:42:00,2.4533,2.4533,2.4529,2.4529,144700000.0
2007-06-15 13:43:00,2.4529,2.4531,2.4528,2.453,410700000.0
2007-06-15 13:44:00,2.453,2.4531,2.4528,2.453,159500001.0
2007-06-15 13:45:00,2.453,2.4531,2.4529,2.4529,90100000.0
2007-06-15 13:46:00,2.4528,2.453,2.4528,2.453,52400000.0
2007-06-15 13:47:00,2.453,2.45305,2.45295,2.45295,80000000.0
2007-06-15 13:48:00,2.4529,2.4531,2.4529,2.45295,72000000.0
2007-06-15 13:49:00,2.45295,2.4531,2.45295,2.45295,62400000.0
2007-06-15 13:50:00,2.45295,2.45305,2.4528,2.4528,250300000.0
2007-06-15 13:51:00,2.4528,2.4528,2.4527,2.45275,128600000.0
2007-06-15 13:52:00,2.45275,2.45275,2.4526,2.45265,88000000.0
2007-06-15 13:53:00,2.4526,2.4527,2.4526,2.45265,75200000.0
2007-06-15 13:54:00,2.4528,2.4528,2.45255,2.45255,49600000.0
2007-06-15 13:55:00,2.45255,2.4527,2.45255,2.4526,144200000.0
2007-06-15 13:56:00,2.45265,2.45265,2.45255,2.45265,47200000.0
2007-06-15 13:57:00,2.4527,2.4529,2.4526,2.4529,175500000.0
2007-06-15 13:58:00,2.4529,2.4529,2.4529,2.4529,18400000.0
2007-06-15 13:59:00,2.4529,2.453,2.4529,2.453,106700000.0
2007-06-15 14:00:00,2.453,2.4532,2.4529,2.4531,120100000.0
2007-06-15 14:01:00,2.4531,2.4532,2.453,2.4531,298400000.0
2007-06-15 14:02:00,2.4531,2.45325,2.4529,2.45305,851999998.0
2007-06-15 14:03:00,2.4531,2.4534,2.4529,2.4529,315900000.0
2007-06-15 14:04:00,2.4529,2.4529,2.4526,2.45285,352600001.0
2007-06-15 14:05:00,2.45285,2.45285,2.4522,2.4522,324000001.0
2007-06-15 14:06:00,2.4522,2.45255,2.4522,2.4525,283200000.0
2007-06-15 14:07:00,2.4524,2.4525,2.4523,2.4524,177299999.0
2007-06-15 14:08:00,2.4523,2.4523,2.4521,2.4522,142600000.0
2007-06-15 14:09:00,2.4522,2.4522,2.452,2.452,77600000.0
2007-06-15 14:10:00,2.452,2.4522,2.452,2.4522,112799997.0
2007-06-15 14:11:00,2.4522,2.4522,2.452,2.4521,159399998.0
2007-06-15 14:12:00,2.4521,2.4522,2.4521,2.4522,38300000.0
2007-06-15 14:13:00,2.4521,2.4522,2.452,2.4521,80700000.0
2007-06-15 14:14:00,2.4521,2.4523,2.45175,2.4522,387499999.0
2007-06-15 14:15:00,2.4523,2.4523,2.4519,2.4519,546199995.0
2007-06-15 14:16:00,2.4519,2.45195,2.4516,2.4516,362500000.0
2007-06-15 14:17:00,2.45155,2.4519,2.4514,2.4515,592300001.0
2007-06-15 14:18:00,2.4515,2.4517,2.4513,2.4515,444600000.0
2007-06-15 14:19:00,2.4515,2.4517,2.4514,2.4516,357000001.0
2007-06-15 14:20:00,2.4516,2.4518,2.4515,2.4517,131700000.0
2007-06-15 14:21:00,2.4518,2.45195,2.4517,2.4519,278400000.0
2007-06-15 14:22:00,2.4519,2.4521,2.45165,2.4519,316300000.0
2007-06-15 14:23:00,2.4519,2.4521,2.4515,2.45155,493199999.0
2007-06-15 14:24:00,2.4515,2.4515,2.4511,2.4514,217599999.0
2007-06-15 14:25:00,2.4514,2.4517,2.4513,2.4517,144000000.0
2007-06-15 14:26:00,2.4517,2.4519,2.4516,2.4517,205400000.0
2007-06-15 14:27:00,2.4516,2.4517,2.4515,2.4516,392100000.0
2007-06-15 14:28:00,2.4516,2.4516,2.4511,2.4511,349200001.0
2007-06-15 14:29:00,2.4511,2.4514,2.4495,2.4512,337500001.0
2007-06-15 14:30:00,2.4505,2.4529,2.4505,2.45235,608400000.0
2007-06-15 14:31:00,2.45235,2.45255,2.4517,2.452,633000000.0
2007-06-15 14:32:00,2.4524,2.453,2.4519,2.4526,516500001.0
2007-06-15 14:33:00,2.45275,2.4535,2.4523,2.4532,675000000.0
2007-06-15 14:34:00,2.4532,2.4543,2.4529,2.45405,777200000.0
2007-06-15 14:35:00,2.45405,2.4546,2.4537,2.4546,718400000.0
2007-06-15 14:36:00,2.4546,2.4546,2.4538,2.4539,835100001.0
2007-06-15 14:37:00,2.4539,2.4542,2.4532,2.4539,1078100000.0
2007-06-15 14:38:00,2.4541,2.4541,2.4532,2.4532,932500000.0
2007-06-15 14:39:00,2.4532,2.4542,2.4531,2.4538,829500000.0
2007-06-15 14:40:00,2.4538,2.4538,2.4534,2.4534,1210500002.0
2007-06-15 14:41:00,2.4533,2.4542,2.4533,2.45405,663599999.0
2007-06-15 14:42:00,2.4541,2.4543,2.4536,2.4537,777200000.0
2007-06-15 14:43:00,2.4537,2.454,2.4535,2.4539,1069900000.0
2007-06-15 14:44:00,2.4539,2.455,2.4539,2.4548,811200000.0
2007-06-15 14:45:00,2.4548,2.4549,2.4543,2.45455,633899998.0
2007-06-15 14:46:00,2.45455,2.45495,2.4544,2.4545,926199999.0
2007-06-15 14:47:00,2.4546,2.4546,2.4539,2.4542,409600003.0
2007-06-15 14:48:00,2.4542,2.4543,2.4537,2.4537,635700003.0
2007-06-15 14:49:00,2.4537,2.4543,2.4535,2.454,928399999.0
2007-06-15 14:50:00,2.454,2.4548,2.4538,2.4546,966300000.0
2007-06-15 14:51:00,2.4545,2.4546,2.4539,2.4541,1369899996.0
2007-06-15 14:52:00,2.4541,2.4543,2.4538,2.4539,634300000.0
2007-06-15 14:53:00,2.4539,2.4547,2.4539,2.4545,602200000.0
2007-06-15 14:54:00,2.4545,2.4549,2.454,2.4544,709600000.0
2007-06-15 14:55:00,2.4544,2.4544,2.4539,2.45415,479800000.0
2007-06-15 14:56:00,2.4541,2.4545,2.45375,2.4544,899599997.0
2007-06-15 14:57:00,2.4544,2.4546,2.4542,2.4544,809099998.0
2007-06-15 14:58:00,2.4545,2.4545,2.45385,2.454,624900000.0
2007-06-15 14:59:00,2.45395,2.455,2.4539,2.4548,1041500004.0
2007-06-15 15:00:00,2.4547,2.4547,2.4536,2.4545,563800000.0
2007-06-15 15:01:00,2.4545,2.4548,2.4541,2.4547,737300000.0
2007-06-15 15:02:00,2.4547,2.4552,2.4544,2.4552,894400000.0
2007-06-15 15:03:00,2.4552,2.4552,2.4546,2.45475,1232299999.0
2007-06-15 15:04:00,2.45475,2.4551,2.4547,2.4549,335800000.0
2007-06-15 15:05:00,2.4549,2.4553,2.4549,2.4552,503700000.0
2007-06-15 15:06:00,2.4552,2.4554,2.455,2.4551,547599997.0
2007-06-15 15:07:00,2.4551,2.45565,2.4551,2.4554,299200000.0
2007-06-15 15:08:00,2.4554,2.4556,2.4551,2.4554,531800000.0
2007-06-15 15:09:00,2.4554,2.4554,2.45495,2.4551,467200000.0
2007-06-15 15:10:00,2.4551,2.4552,2.4547,2.4547,425600000.0
2007-06-15 15:11:00,2.4547,2.4548,2.4544,2.4546,504099999.0
2007-06-15 15:12:00,2.4547,2.4552,2.4545,2.455,677999996.0
2007-06-15 15:13:00,2.4552,2.4553,2.4547,2.455,513900000.0
2007-06-15 15:14:00,2.455,2.45505,2.4534,2.4537,296000000.0
2007-06-15 15:15:00,2.4537,2.4555,2.4537,2.4555,711700000.0
2007-06-15 15:16:00,2.45545,2.4556,2.4548,2.4556,1434199994.0
2007-06-15 15:17:00,2.4556,2.4559,2.4553,2.4556,849800000.0
2007-06-15 15:18:00,2.4556,2.4561,2.4553,2.4554,803000000.0
2007-06-15 15:19:00,2.45545,2.45575,2.4552,2.4556,1209100000.0
2007-06-15 15:20:00,2.4555,2.4568,2.4554,2.4562,1002900000.0
2007-06-15 15:21:00,2.4562,2.4567,2.45615,2.45665,575800000.0
2007-06-15 15:22:00,2.4567,2.45695,2.4565,2.45685,664600000.0
2007-06-15 15:23:00,2.4568,2.4571,2.4567,2.4568,452000000.0
2007-06-15 15:24:00,2.4568,2.45695,2.4562,2.45645,714800001.0
2007-06-15 15:25:00,2.45645,2.4567,2.45645,2.45655,322500000.0
2007-06-15 15:26:00,2.4567,2.4567,2.4562,2.4563,404600000.0
2007-06-15 15:27:00,2.4565,2.45665,2.4559,2.4559,712500002.0
2007-06-15 15:28:00,2.4559,2.4564,2.4558,2.45625,460800000.0
2007-06-15 15:29:00,2.4562,2.4562,2.4558,2.4558,207800000.0
2007-06-15 15:30:00,2.4558,2.4559,2.4552,2.4556,620200002.0
2007-06-15 15:31:00,2.4556,2.45595,2.4555,2.4557,639599994.0
2007-06-15 15:32:00,2.45565,2.4561,2.45565,2.4558,401800000.0
2007-06-15 15:33:00,2.4559,2.456,2.4553,2.4557,470499998.0
2007-06-15 15:34:00,2.4557,2.4561,2.4557,2.456,436700000.0
2007-06-15 15:35:00,2.456,2.4564,2.4559,2.4563,414400000.0
2007-06-15 15:36:00,2.4563,2.4563,2.4558,2.4558,416200000.0
2007-06-15 15:37:00,2.4559,2.45645,2.4557,2.4563,620400000.0
2007-06-15 15:38:00,2.4563,2.4565,2.4557,2.4558,1181000002.0
2007-06-15 15:39:00,2.45585,2.45605,2.4556,2.4557,655199996.0
2007-06-15 15:40:00,2.4558,2.4558,2.4553,2.4556,931300003.0
2007-06-15 15:41:00,2.4555,2.4556,2.4551,2.4551,300700000.0
2007-06-15 15:42:00,2.4551,2.4556,2.455,2.455,481900000.0
2007-06-15 15:43:00,2.455,2.4552,2.4546,2.455,1057800003.0
2007-06-15 15:44:00,2.455,2.455,2.4548,2.4549,430100001.0
2007-06-15 15:45:00,2.455,2.4551,2.4549,2.4549,186300000.0
2007-06-15 15:46:00,2.4549,2.4552,2.4549,2.4551,59700000.0
2007-06-15 15:47:00,2.455,2.4556,2.455,2.4556,132900000.0
2007-06-15 15:48:00,2.4556,2.4558,2.4556,2.4558,186400000.0
2007-06-15 15:49:00,2.4558,2.4559,2.4557,2.4559,171400000.0
2007-06-15 15:50:00,2.4559,2.456,2.4556,2.4557,273600000.0
2007-06-15 15:51:00,2.4557,2.4561,2.4557,2.4561,113600000.0
2007-06-15 15:52:00,2.4561,2.4562,2.4555,2.4558,471200000.0
2007-06-15 15:53:00,2.4557,2.4559,2.4556,2.4558,401400000.0
2007-06-15 15:54:00,2.4558,2.456,2.4556,2.4558,729899999.0
2007-06-15 15:55:00,2.4558,2.4561,2.4554,2.4556,573700001.0
2007-06-15 15:56:00,2.4556,2.4557,2.4552,2.4554,532700002.0
2007-06-15 15:57:00,2.4555,2.4558,2.4552,2.4555,517900000.0
2007-06-15 15:58:00,2.4555,2.4557,2.4553,2.4556,375399997.0
2007-06-15 15:59:00,2.4555,2.45615,2.4549,2.455,455500000.0
2007-06-15 16:00:00,2.4552,2.4556,2.4545,2.4554,640300000.0
2007-06-15 16:01:00,2.4553,2.4557,2.4551,2.4553,424800000.0
2007-06-15 16:02:00,2.4553,2.4554,2.4551,2.4554,595199997.0
2007-06-15 16:03:00,2.4555,2.456,2.4553,2.4554,666900002.0
2007-06-15 16:04:00,2.4554,2.4556,2.4553,2.4553,356800000.0
2007-06-15 16:05:00,2.4552,2.4566,2.4552,2.4563,790099999.0
2007-06-15 16:06:00,2.4562,2.4567,2.456,2.4567,684000003.0
2007-06-15 16:07:00,2.45655,2.4569,2.4562,2.4566,700900000.0
2007-06-15 16:08:00,2.4566,2.4572,2.4564,2.4569,475700000.0
2007-06-15 16:09:00,2.4568,2.4572,2.4567,2.457,610500000.0
2007-06-15 16:10:00,2.457,2.4577,2.4569,2.4575,707299998.0
2007-06-15 16:11:00,2.4574,2.458,2.4573,2.4575,428000000.0
2007-06-15 16:12:00,2.45745,2.4575,2.4572,2.4572,533100001.0
2007-06-15 16:13:00,2.4571,2.4574,2.457,2.4572,801000000.0
2007-06-15 16:14:00,2.4572,2.4574,2.4568,2.457,638400000.0
2007-06-15 16:15:00,2.4571,2.4572,2.4567,2.45715,549000001.0
2007-06-15 16:16:00,2.45715,2.4574,2.4569,2.4574,309300000.0
2007-06-15 16:17:00,2.4574,2.4575,2.457,2.4573,316400000.0
2007-06-15 16:18:00,2.4572,2.4577,2.457,2.45755,621100002.0
2007-06-15 16:19:00,2.4573,2.4575,2.4569,2.4574,755699998.0
2007-06-15 16:20:00,2.4576,2.4578,2.4572,2.4578,248800000.0
2007-06-15 16:21:00,2.4579,2.4586,2.4578,2.4583,756900002.0
2007-06-15 16:22:00,2.4583,2.4587,2.4579,2.4587,402100000.0
2007-06-15 16:23:00,2.4587,2.4589,2.458,2.45825,993000004.0
2007-06-15 16:24:00,2.4582,2.45835,2.4575,2.45765,428500000.0
2007-06-15 16:25:00,2.4576,2.4581,2.4575,2.4576,603000001.0
2007-06-15 16:26:00,2.4576,2.4577,2.4574,2.4576,361500000.0
2007-06-15 16:27:00,2.4576,2.4578,2.4573,2.4573,324700000.0
2007-06-15 16:28:00,2.4573,2.4576,2.4571,2.4571,292400000.0
2007-06-15 16:29:00,2.4572,2.4573,2.4568,2.4568,192600000.0
2007-06-15 16:30:00,2.4568,2.4572,2.4568,2.4572,405900000.0
2007-06-15 16:31:00,2.4571,2.4571,2.45695,2.457,61000000.0
2007-06-15 16:32:00,2.457,2.4572,2.4568,2.45685,316100000.0
2007-06-15 16:33:00,2.45685,2.457,2.4568,2.457,470600003.0
2007-06-15 16:34:00,2.457,2.457,2.45675,2.4568,211200000.0
2007-06-15 16:35:00,2.4568,2.4571,2.4568,2.4571,163000000.0
2007-06-15 16:36:00,2.4571,2.4573,2.457,2.4573,417900000.0
2007-06-15 16:37:00,2.4572,2.4573,2.4569,2.4572,349800001.0
2007-06-15 16:38:00,2.4572,2.458,2.4571,2.4578,330700001.0
2007-06-15 16:39:00,2.4578,2.4579,2.4574,2.4575,547099999.0
2007-06-15 16:40:00,2.4576,2.4577,2.4571,2.4573,382099999.0
2007-06-15 16:41:00,2.4573,2.4573,2.4567,2.4569,347400000.0
2007-06-15 16:42:00,2.4569,2.4573,2.4568,2.4572,394500001.0
2007-06-15 16:43:00,2.4571,2.4578,2.457,2.4577,421400000.0
2007-06-15 16:44:00,2.4576,2.4578,2.45745,2.4576,410400000.0
2007-06-15 16:45:00,2.4576,2.4578,2.4572,2.4574,487899999.0
2007-06-15 16:46:00,2.4575,2.458,2.45745,2.458,502600004.0
2007-06-15 16:47:00,2.4581,2.4582,2.458,2.4581,172900000.0
2007-06-15 16:48:00,2.4581,2.4581,2.4576,2.4578,174000000.0
2007-06-15 16:49:00,2.4578,2.4579,2.4576,2.4578,238100000.0
2007-06-15 16:50:00,2.4578,2.4579,2.4575,2.4578,164000000.0
2007-06-15 16:51:00,2.4578,2.4579,2.4576,2.4576,98700000.0
2007-06-15 16:52:00,2.4576,2.4581,2.4574,2.4579,379799999.0
2007-06-15 16:53:00,2.4579,2.4579,2.4567,2.457,342700000.0
2007-06-15 16:54:00,2.457,2.4572,2.4567,2.457,614200002.0
2007-06-15 16:55:00,2.457,2.45715,2.4566,2.4567,433800000.0
2007-06-15 16:56:00,2.4567,2.4567,2.456,2.4562,788900002.0
2007-06-15 16:57:00,2.4562,2.4565,2.4562,2.4565,372400000.0
2007-06-15 16:58:00,2.4564,2.4568,2.4563,2.4566,349899999.0
2007-06-15 16:59:00,2.4566,2.457,2.4562,2.45645,979000002.0
2007-06-15 17:00:00,2.45645,2.457,2.4563,2.45675,481699997.0
2007-06-15 17:01:00,2.4568,2.457,2.45665,2.4567,383300000.0
2007-06-15 17:02:00,2.4568,2.4573,2.4567,2.4573,504500001.0
2007-06-15 17:03:00,2.45725,2.4573,2.457,2.4573,513000005.0
2007-06-15 17:04:00,2.4573,2.4575,2.4571,2.4575,289800000.0
2007-06-15 17:05:00,2.4575,2.4575,2.457,2.45725,394700000.0
2007-06-15 17:06:00,2.45725,2.4574,2.4571,2.4571,238000000.0
2007-06-15 17:07:00,2.4572,2.4573,2.4571,2.4571,134300000.0
2007-06-15 17:08:00,2.4571,2.4573,2.457,2.4571,440200001.0
2007-06-15 17:09:00,2.4571,2.4571,2.45685,2.457,290000001.0
2007-06-15 17:10:00,2.457,2.4571,2.4567,2.4567,539299999.0
2007-06-15 17:11:00,2.4565,2.457,2.4563,2.4567,488800001.0
2007-06-15 17:12:00,2.4567,2.4569,2.4567,2.4568,52300000.0
2007-06-15 17:13:00,2.4569,2.4571,2.4566,2.4566,399699998.0
2007-06-15 17:14:00,2.4566,2.4568,2.4561,2.4564,441900000.0
2007-06-15 17:15:00,2.4565,2.4566,2.4563,2.4565,426000000.0
2007-06-15 17:16:00,2.4565,2.4565,2.4561,2.4561,195700000.0
2007-06-15 17:17:00,2.4561,2.4563,2.4559,2.4563,189000000.0
2007-06-15 17:18:00,2.4563,2.4567,2.45625,2.4567,263900000.0
2007-06-15 17:19:00,2.4565,2.457,2.45635,2.45635,917200000.0
2007-06-15 17:20:00,2.45635,2.4566,2.4558,2.4558,702200000.0
2007-06-15 17:21:00,2.4559,2.4562,2.4556,2.4558,470800001.0
2007-06-15 17:22:00,2.4558,2.4563,2.4558,2.4562,236900000.0
2007-06-15 17:23:00,2.4562,2.4564,2.456,2.4562,125099999.0
2007-06-15 17:24:00,2.4566,2.4566,2.4562,2.4565,306200000.0
2007-06-15 17:25:00,2.4564,2.4565,2.456,2.4561,206900000.0
2007-06-15 17:26:00,2.4561,2.45635,2.456,2.4562,440800000.0
2007-06-15 17:27:00,2.4562,2.4564,2.4559,2.456,456600000.0
2007-06-15 17:28:00,2.4559,2.4561,2.4559,2.4561,349300000.0
2007-06-15 17:29:00,2.4561,2.4564,2.456,2.4562,217800000.0
2007-06-15 17:30:00,2.4562,2.4562,2.4559,2.4559,409300000.0
2007-06-15 17:31:00,2.45595,2.4563,2.4559,2.4559,217900000.0
2007-06-15 17:32:00,2.4559,2.4562,2.4559,2.4562,234000000.0
2007-06-15 17:33:00,2.4562,2.4565,2.456,2.4563,257800000.0
2007-06-15 17:34:00,2.4563,2.45645,2.4562,2.45645,159700000.0
2007-06-15 17:35:00,2.45645,2.45645,2.4561,2.4561,203500000.0
2007-06-15 17:36:00,2.4562,2.4566,2.4561,2.45645,405600000.0
2007-06-15 17:37:00,2.45645,2.4566,2.4564,2.4566,226000000.0
2007-06-15 17:38:00,2.4566,2.4566,2.4564,2.4564,118900000.0
2007-06-15 17:39:00,2.4564,2.4568,2.4564,2.4567,542500000.0
2007-06-15 17:40:00,2.4567,2.4567,2.4561,2.4562,331100000.0
2007-06-15 17:41:00,2.4563,2.4563,2.4559,2.4561,188700000.0
2007-06-15 17:42:00,2.4561,2.4562,2.4559,2.4559,245000000.0
2007-06-15 17:43:00,2.4559,2.4561,2.4559,2.4561,179100000.0
2007-06-15 17:44:00,2.4561,2.4562,2.4561,2.4561,141100001.0
2007-06-15 17:45:00,2.4561,2.4562,2.4558,2.4558,249900000.0
2007-06-15 17:46:00,2.4558,2.456,2.4556,2.4557,284000000.0
2007-06-15 17:47:00,2.4557,2.456,2.4557,2.4559,178600000.0
2007-06-15 17:48:00,2.4559,2.4565,2.4558,2.45615,644100001.0
2007-06-15 17:49:00,2.4561,2.4565,2.4561,2.4563,294100000.0
2007-06-15 17:50:00,2.4563,2.4566,2.4562,2.4562,146300000.0
2007-06-15 17:51:00,2.4562,2.4562,2.456,2.4562,371300000.0
2007-06-15 17:52:00,2.4562,2.4567,2.4562,2.4567,147200000.0
2007-06-15 17:53:00,2.4566,2.4571,2.4563,2.4568,451400000.0
2007-06-15 17:54:00,2.4569,2.4571,2.4568,2.457,327200005.0
2007-06-15 17:55:00,2.457,2.4572,2.4569,2.4572,120100000.0
2007-06-15 17:56:00,2.4572,2.4572,2.4571,2.4571,33900000.0
2007-06-15 17:57:00,2.4572,2.4572,2.4565,2.4567,397299999.0
2007-06-15 17:58:00,2.4566,2.4566,2.4561,2.4561,369999999.0
2007-06-15 17:59:00,2.4563,2.4563,2.4559,2.456,297899999.0
2007-06-15 18:00:00,2.456,2.4564,2.4559,2.4559,335400000.0
2007-06-15 18:01:00,2.456,2.4565,2.456,2.4563,247800000.0
2007-06-15 18:02:00,2.4563,2.4567,2.4563,2.4567,269500000.0
2007-06-15 18:03:00,2.4567,2.4572,2.4567,2.4568,256600000.0
2007-06-15 18:04:00,2.45685,2.4571,2.4567,2.4571,137500000.0
2007-06-15 18:05:00,2.4571,2.4573,2.4571,2.4573,116600000.0
2007-06-15 18:06:00,2.4572,2.4573,2.457,2.4573,111300000.0
2007-06-15 18:07:00,2.4573,2.4574,2.4571,2.4572,272200000.0
2007-06-15 18:08:00,2.4572,2.4572,2.45705,2.45705,95300000.0
2007-06-15 18:09:00,2.4572,2.4576,2.4571,2.4576,129800000.0
2007-06-15 18:10:00,2.4576,2.4582,2.4576,2.4581,181400000.0
2007-06-15 18:11:00,2.4581,2.4581,2.4574,2.4575,288800000.0
2007-06-15 18:12:00,2.4575,2.45765,2.4574,2.4576,112500000.0
2007-06-15 18:13:00,2.4576,2.45795,2.4576,2.45775,256300000.0
2007-06-15 18:14:00,2.4578,2.4579,2.4577,2.4578,160000000.0
2007-06-15 18:15:00,2.4578,2.4578,2.4574,2.4575,145300000.0
2007-06-15 18:16:00,2.4575,2.4576,2.4572,2.4574,156800000.0
2007-06-15 18:17:00,2.4575,2.45755,2.4573,2.45735,72900000.0
2007-06-15 18:18:00,2.4574,2.4575,2.4573,2.4573,212000000.0
2007-06-15 18:19:00,2.4573,2.4573,2.457,2.4573,196700000.0
2007-06-15 18:20:00,2.4573,2.4573,2.4567,2.457,622900000.0
2007-06-15 18:21:00,2.457,2.457,2.4563,2.4566,342000002.0
2007-06-15 18:22:00,2.4567,2.4567,2.4566,2.4566,79500000.0
2007-06-15 18:23:00,2.4566,2.457,2.4566,2.4569,276300000.0
2007-06-15 18:24:00,2.4568,2.4571,2.4568,2.4569,119300000.0
2007-06-15 18:25:00,2.4569,2.4571,2.4567,2.457,183500000.0
2007-06-15 18:26:00,2.4569,2.4571,2.4565,2.4566,236000000.0
2007-06-15 18:27:00,2.4568,2.4569,2.4567,2.4569,74900000.0
2007-06-15 18:28:00,2.4568,2.457,2.4567,2.4567,127200000.0
2007-06-15 18:29:00,2.4567,2.4567,2.4564,2.4566,81200000.0
2007-06-15 18:30:00,2.4566,2.4566,2.4564,2.4564,147100000.0
2007-06-15 18:31:00,2.4563,2.45645,2.4562,2.4564,113400000.0
2007-06-15 18:32:00,2.4564,2.4564,2.4562,2.4562,90600000.0
2007-06-15 18:33:00,2.4562,2.4566,2.456,2.4562,406000000.0
2007-06-15 18:34:00,2.4562,2.4564,2.4561,2.4561,227200000.0
2007-06-15 18:35:00,2.4562,2.4564,2.4562,2.4563,164900000.0
2007-06-15 18:36:00,2.4564,2.4564,2.4563,2.4563,73500000.0
2007-06-15 18:37:00,2.4563,2.4564,2.4561,2.4562,355100000.0
2007-06-15 18:38:00,2.45615,2.4564,2.456,2.4562,402800000.0
2007-06-15 18:39:00,2.4562,2.4562,2.4561,2.45615,244900000.0
2007-06-15 18:40:00,2.4562,2.4565,2.4561,2.4563,225300000.0
2007-06-15 18:41:00,2.4564,2.4564,2.4562,2.4563,156000000.0
2007-06-15 18:42:00,2.4563,2.4563,2.4563,2.4563,27600000.0
2007-06-15 18:43:00,2.4563,2.4563,2.4562,2.4562,97200000.0
2007-06-15 18:44:00,2.4562,2.4564,2.4561,2.4561,159300000.0
2007-06-15 18:45:00,2.4561,2.4562,2.4559,2.4559,192100000.0
2007-06-15 18:46:00,2.456,2.4565,2.4559,2.4564,405700000.0
2007-06-15 18:47:00,2.4563,2.4565,2.4563,2.4565,108700000.0
2007-06-15 18:48:00,2.4567,2.4567,2.4562,2.4563,141600000.0
2007-06-15 18:49:00,2.4563,2.4565,2.456,2.4563,232200000.0
2007-06-15 18:50:00,2.4563,2.45635,2.4562,2.4562,73300000.0
2007-06-15 18:51:00,2.456,2.45605,2.45576,2.45601,107200000.0
2007-06-15 18:52:00,2.4562,2.4563,2.4559,2.45605,255100000.0
2007-06-15 18:53:00,2.456,2.4563,2.4558,2.4559,265900000.0
2007-06-15 18:54:00,2.4561,2.4562,2.4559,2.4562,182100000.0
2007-06-15 18:55:00,2.4562,2.4562,2.456,2.4561,227500000.0
2007-06-15 18:56:00,2.4561,2.4562,2.456,2.456,65200000.0
2007-06-15 18:57:00,2.45605,2.4566,2.45605,2.4562,301700000.0
2007-06-15 18:58:00,2.4562,2.4562,2.456,2.456,194500000.0
2007-06-15 18:59:00,2.456,2.4562,2.4557,2.4562,258900000.0
2007-06-15 19:00:00,2.4562,2.4564,2.4558,2.456,212600000.0
2007-06-15 19:01:00,2.456,2.4561,2.4557,2.4557,168400000.0
2007-06-15 19:02:00,2.4556,2.4558,2.4555,2.4555,193700000.0
2007-06-15 19:03:00,2.4556,2.4559,2.4555,2.4556,266099999.0
2007-06-15 19:04:00,2.4556,2.45585,2.4555,2.45575,184600000.0
2007-06-15 19:05:00,2.456,2.456,2.4558,2.4558,46500000.0
2007-06-15 19:06:00,2.4558,2.4561,2.4557,2.4558,333500000.0
2007-06-15 19:07:00,2.4559,2.4559,2.4557,2.4558,208700000.0
2007-06-15 19:08:00,2.4558,2.4562,2.4558,2.45585,165700000.0
2007-06-15 19:09:00,2.45585,2.4559,2.4556,2.4558,286500000.0
2007-06-15 19:10:00,2.4558,2.4559,2.4555,2.4559,117200000.0
2007-06-15 19:11:00,2.4557,2.4559,2.4556,2.4557,73400000.0
2007-06-15 19:12:00,2.4558,2.4559,2.4558,2.4559,12800000.0
2007-06-15 19:13:00,2.4559,2.4559,2.45565,2.4558,167000000.0
2007-06-15 19:14:00,2.45575,2.456,2.4556,2.456,165500000.0
2007-06-15 19:15:00,2.456,2.456,2.456,2.456,4000000.0
2007-06-15 19:16:00,2.456,2.456,2.45565,2.4557,31800000.0
2007-06-15 19:17:00,2.4558,2.4559,2.4555,2.4555,105500000.0
2007-06-15 19:18:00,2.4556,2.4559,2.4556,2.4556,145500000.0
2007-06-15 19:19:00,2.4556,2.4557,2.4556,2.4557,20900000.0
2007-06-15 19:20:00,2.4557,2.4558,2.4557,2.4557,69000000.0
2007-06-15 19:21:00,2.45575,2.45575,2.4557,2.4557,22700000.0
2007-06-15 19:22:00,2.4557,2.4557,2.4557,2.4557,77400000.0
2007-06-15 19:23:00,2.4557,2.4557,2.4557,2.4557,68400000.0
2007-06-15 19:24:00,2.4557,2.4559,2.4557,2.4558,200100000.0
2007-06-15 19:25:00,2.4558,2.4559,2.4558,2.4558,64000000.0
2007-06-15 19:26:00,2.4558,2.4558,2.4554,2.4558,210400000.0
2007-06-15 19:27:00,2.4558,2.4558,2.4556,2.4556,16000000.0
2007-06-15 19:28:00,2.4555,2.4556,2.4548,2.4548,108800000.0
2007-06-15 19:29:00,2.4548,2.455,2.4547,2.4549,177600000.0
2007-06-15 19:30:00,2.4549,2.4552,2.4548,2.4552,129100000.0
2007-06-15 19:31:00,2.4549,2.455,2.4541,2.4546,388000000.0
2007-06-15 19:32:00,2.4546,2.4546,2.4542,2.4546,385799999.0
2007-06-15 19:33:00,2.4546,2.4548,2.4544,2.4544,209300000.0
2007-06-15 19:34:00,2.4544,2.4544,2.4543,2.4543,35800000.0
2007-06-15 19:35:00,2.4543,2.4545,2.4543,2.4543,133300000.0
2007-06-15 19:36:00,2.4543,2.4545,2.4543,2.45435,278700001.0
2007-06-15 19:37:00,2.45435,2.45435,2.4543,2.4543,76300000.0
2007-06-15 19:38:00,2.4543,2.45455,2.45425,2.4545,203600000.0
2007-06-15 19:39:00,2.45455,2.4549,2.4545,2.4549,223400000.0
2007-06-15 19:40:00,2.4549,2.455,2.45485,2.455,82000000.0
2007-06-15 19:41:00,2.45495,2.4551,2.4548,2.455,110000000.0
2007-06-15 19:42:00,2.455,2.4551,2.45455,2.45455,207100000.0
2007-06-15 19:43:00,2.4546,2.45485,2.4544,2.45485,194500001.0
2007-06-15 19:44:00,2.45485,2.4549,2.4546,2.4549,173600000.0
2007-06-15 19:45:00,2.4549,2.4551,2.4549,2.455,334899998.0
2007-06-15 19:46:00,2.45495,2.45515,2.45495,2.45515,60100000.0
2007-06-15 19:47:00,2.45515,2.4553,2.4549,2.4549,143100000.0
2007-06-15 19:48:00,2.4549,2.455,2.4549,2.455,64800000.0
2007-06-15 19:49:00,2.455,2.455,2.4548,2.45485,159100000.0
2007-06-15 19:50:00,2.4549,2.4549,2.45485,2.45485,5700000.0
2007-06-15 19:51:00,2.4549,2.455,2.4547,2.4548,149400000.0
2007-06-15 19:52:00,2.4549,2.455,2.4548,2.455,93300000.0
2007-06-15 19:53:00,2.455,2.455,2.4547,2.4548,166800000.0
2007-06-15 19:54:00,2.45475,2.4549,2.4547,2.4549,96300000.0
2007-06-15 19:55:00,2.45429,2.45438,2.45421,2.45424,154400000.0
2007-06-15 19:56:00,2.4549,2.4549,2.4547,2.4549,82700000.0
2007-06-15 19:57:00,2.4549,2.4549,2.4548,2.4549,68800000.0
2007-06-15 19:58:00,2.4549,2.455,2.4548,2.4548,86600000.0
2007-06-15 19:59:00,2.4548,2.455,2.4547,2.455,201400000.0
2007-06-15 20:00:00,2.455,2.455,2.4548,2.4548,95500000.0
2007-06-15 20:01:00,2.4548,2.4548,2.4546,2.4546,68400000.0
2007-06-15 20:02:00,2.4546,2.45465,2.4546,2.45465,108800000.0
2007-06-15 20:03:00,2.45465,2.4548,2.4545,2.4545,140900000.0
2007-06-15 20:04:00,2.4546,2.4549,2.4545,2.4549,71000000.0
2007-06-15 20:05:00,2.4549,2.4549,2.4547,2.4547,38800000.0
2007-06-15 20:06:00,2.4547,2.4549,2.4547,2.4547,217700000.0
2007-06-15 20:07:00,2.4547,2.4547,2.4547,2.4547,800000.0
2007-06-15 20:08:00,2.4547,2.4547,2.4544,2.4547,24300000.0
2007-06-15 20:09:00,2.4547,2.4547,2.4543,2.4545,59500000.0
2007-06-15 20:10:00,2.4544,2.4547,2.4543,2.4544,121400000.0
2007-06-15 20:11:00,2.4545,2.4545,2.4544,2.4544,13700000.0
2007-06-15 20:12:00,2.4545,2.4545,2.4544,2.4544,44500000.0
2007-06-15 20:13:00,2.4544,2.4544,2.45435,2.45435,17400000.0
2007-06-15 20:14:00,2.4544,2.4544,2.45415,2.45425,55100000.0
2007-06-15 20:15:00,2.4543,2.4543,2.4542,2.45425,61900000.0
2007-06-15 20:16:00,2.45425,2.45425,2.4542,2.4542,73200000.0
2007-06-15 20:17:00,2.45405,2.45405,2.4535,2.4535,189400000.0
2007-06-15 20:18:00,2.45345,2.45365,2.4533,2.45365,266100000.0
2007-06-15 20:19:00,2.45365,2.45365,2.4535,2.45355,251900000.0
2007-06-15 20:20:00,2.45355,2.45355,2.4534,2.4534,52700000.0
2007-06-15 20:21:00,2.45345,2.4536,2.45335,2.4534,116900000.0
2007-06-15 20:22:00,2.45335,2.45355,2.4531,2.4532,210700000.0
2007-06-15 20:23:00,2.4532,2.4535,2.4532,2.4535,56700000.0
2007-06-15 20:24:00,2.4535,2.45365,2.4534,2.4534,28500000.0
2007-06-15 20:25:00,2.4534,2.4536,2.4528,2.4528,162300000.0
2007-06-15 20:26:00,2.4528,2.4529,2.4525,2.4528,91800000.0
2007-06-15 20:27:00,2.4529,2.453,2.4528,2.4528,101700000.0
2007-06-15 20:28:00,2.4528,2.4528,2.4523,2.4526,212699999.0
2007-06-15 20:29:00,2.4525,2.45305,2.4524,2.4526,218300001.0
2007-06-15 20:30:00,2.4526,2.4529,2.4526,2.4527,167800000.0
2007-06-15 20:31:00,2.4527,2.4527,2.4524,2.45255,122000000.0
2007-06-15 20:32:00,2.4526,2.4527,2.4524,2.4526,79300000.0
2007-06-15 20:33:00,2.4525,2.4527,2.4524,2.4527,37800000.0
2007-06-15 20:34:00,2.4527,2.4527,2.4524,2.4527,79600000.0
2007-06-15 20:35:00,2.4527,2.4528,2.4527,2.4527,37800000.0
2007-06-15 20:36:00,2.4527,2.4528,2.4527,2.4527,30500000.0
2007-06-15 20:37:00,2.4527,2.4527,2.4526,2.4527,96900000.0
2007-06-15 20:38:00,2.4527,2.453,2.4526,2.4529,124800000.0
2007-06-15 20:39:00,2.4529,2.4529,2.4528,2.4529,49100000.0
2007-06-15 20:40:00,2.4529,2.4529,2.4525,2.45255,117700000.0
2007-06-15 20:41:00,2.4526,2.4526,2.4523,2.4524,138800001.0
2007-06-15 20:42:00,2.4524,2.4527,2.4523,2.4526,391199996.0
2007-06-15 20:43:00,2.4526,2.4527,2.45245,2.4527,106800001.0
2007-06-15 20:44:00,2.4527,2.4528,2.45255,2.4527,101200000.0
2007-06-15 20:45:00,2.4528,2.4528,2.4528,2.4528,51900000.0
2007-06-15 20:46:00,2.4528,2.453,2.45275,2.453,95300000.0
2007-06-15 20:47:00,2.453,2.4532,2.4528,2.4532,173100000.0
2007-06-15 20:48:00,2.4532,2.4532,2.4528,2.453,72400000.0
2007-06-15 20:49:00,2.4529,2.4529,2.4528,2.4528,127700000.0
2007-06-15 20:50:00,2.4528,2.4528,2.4528,2.4528,5600000.0
2007-06-15 20:51:00,2.4528,2.453,2.4528,2.4528,76800000.0
2007-06-15 20:52:00,2.453,2.4534,2.453,2.4534,106900000.0
2007-06-15 20:53:00,2.4534,2.4535,2.4533,2.4533,114500000.0
2007-06-15 20:54:00,2.4533,2.4538,2.4532,2.4536,271400000.0
2007-06-15 20:55:00,2.4536,2.4541,2.4536,2.454,186399996.0
2007-06-15 20:56:00,2.454,2.454,2.4538,2.4539,19100000.0
2007-06-15 20:57:00,2.4539,2.4546,2.4539,2.4545,147900000.0
2007-06-15 20:58:00,2.4547,2.45535,2.4542,2.45425,493000000.0
2007-06-15 20:59:00,2.45425,2.4546,2.45405,2.4543,357100000.0
2007-06-15 21:00:00,2.4542,2.4546,2.45415,2.4544,183100000.0
2007-06-15 21:01:00,2.45435,2.4545,2.4542,2.4545,74300000.0
2007-06-15 21:02:00,2.45445,2.4546,2.4544,2.4544,167800000.0
2007-06-15 21:03:00,2.45435,2.4544,2.4538,2.4543,352200002.0
2007-06-15 21:04:00,2.4542,2.4543,2.454,2.45415,89600000.0
2007-06-15 21:05:00,2.4543,2.4544,2.4542,2.4543,74900000.0
2007-06-15 21:06:00,2.45425,2.4543,2.4542,2.4542,138000000.0
2007-06-15 21:07:00,2.4543,2.4543,2.454,2.454,184500000.0
2007-06-15 21:08:00,2.4541,2.4543,2.454,2.4541,80600000.0
2007-06-15 21:09:00,2.4541,2.4543,2.4541,2.4543,135900000.0
2007-06-15 21:10:00,2.45425,2.45425,2.4541,2.4541,48600000.0
2007-06-15 21:11:00,2.4541,2.4541,2.454,2.454,50600000.0
2007-06-15 21:12:00,2.454,2.4542,2.454,2.4542,91900000.0
2007-06-15 21:13:00,2.4541,2.4542,2.4541,2.4541,59400000.0
2007-06-15 21:14:00,2.4541,2.4542,2.4539,2.4542,219400000.0
2007-06-15 21:15:00,2.4542,2.4542,2.454,2.4541,146200000.0
2007-06-15 21:16:00,2.4542,2.4543,2.4542,2.4542,107900000.0
2007-06-15 21:17:00,2.4543,2.4544,2.45425,2.4544,132300000.0
2007-06-15 21:18:00,2.4544,2.4544,2.4543,2.4543,25500000.0
2007-06-15 21:19:00,2.4542,2.4542,2.4541,2.4541,54400000.0
2007-06-15 21:20:00,2.4541,2.4542,2.4537,2.4537,171400000.0
2007-06-15 21:21:00,2.454,2.4541,2.454,2.4541,37700000.0
2007-06-15 21:22:00,2.4541,2.4541,2.454,2.454,3600000.0
2007-06-15 21:23:00,2.454,2.4543,2.454,2.4542,58800000.0
2007-06-15 21:24:00,2.4542,2.4542,2.4542,2.4542,11200000.0
2007-06-15 21:25:00,2.4542,2.4542,2.4542,2.4542,5600000.0
2007-06-15 21:26:00,2.4542,2.4542,2.4542,2.4542,4000000.0
2007-06-15 21:27:00,2.4542,2.4542,2.454,2.454,15200000.0
2007-06-15 21:28:00,2.4539,2.4541,2.4538,2.4539,73700000.0
2007-06-15 21:29:00,2.4539,2.4539,2.4538,2.4539,43400000.0
2007-06-15 21:30:00,2.4539,2.4539,2.4538,2.4538,50200000.0
2007-06-15 21:31:00,2.4539,2.4539,2.4537,2.4537,45800000.0
2007-06-15 21:32:00,2.4537,2.4537,2.4537,2.4537,3200000.0
2007-06-15 21:33:00,2.4537,2.4539,2.4537,2.4537,144300000.0
2007-06-15 21:34:00,2.4538,2.4539,2.4536,2.4536,28000000.0
2007-06-15 21:35:00,2.4536,2.4537,2.4532,2.4532,62000000.0
2007-06-15 21:36:00,2.4533,2.4535,2.4533,2.4535,33600000.0
2007-06-15 21:37:00,2.4533,2.4535,2.4533,2.4534,96600000.0
2007-06-15 21:38:00,2.4535,2.4536,2.4534,2.4535,38000000.0
2007-06-15 21:39:00,2.4535,2.4535,2.4534,2.4535,8000000.0
2007-06-15 21:40:00,2.4534,2.4535,2.4534,2.4534,24000000.0
2007-06-15 21:41:00,2.4535,2.4535,2.4534,2.4534,9600000.0
2007-06-15 21:42:00,2.4535,2.4535,2.4533,2.4534,83900000.0
2007-06-15 21:43:00,2.4534,2.4534,2.4524,2.45265,195200000.0
2007-06-15 21:44:00,2.4529,2.4533,2.45265,2.4533,220900000.0
2007-06-15 21:45:00,2.4532,2.4533,2.4527,2.453,223700000.0
2007-06-15 21:46:00,2.45295,2.453,2.4529,2.4529,37200000.0
2007-06-15 21:47:00,2.4529,2.4531,2.4528,2.45285,482800000.0
2007-06-15 21:48:00,2.45285,2.4532,2.4528,2.45305,192700000.0
2007-06-15 21:49:00,2.45305,2.4531,2.4528,2.4531,137400000.0
2007-06-15 21:50:00,2.453,2.4532,2.4529,2.45315,265800000.0
2007-06-15 21:51:00,2.4532,2.4534,2.4532,2.4534,98500000.0
2007-06-15 21:52:00,2.4534,2.4537,2.4533,2.4536,59900000.0
2007-06-15 21:53:00,2.4536,2.4538,2.45335,2.4538,49800000.0
2007-06-15 21:54:00,2.4537,2.4538,2.45345,2.4538,31600000.0
2007-06-15 21:55:00,2.4537,2.4537,2.4537,2.4537,2800000.0
2007-06-15 21:56:00,2.4537,2.4537,2.4537,2.4537,26900000.0
2007-06-15 21:57:00,2.4537,2.4537,2.4537,2.4537,16000000.0
2007-06-15 21:58:00,2.4537,2.4537,2.4537,2.4537,22000000.0
2007-06-15 21:59:00,2.4537,2.4537,2.4537,2.4537,14400000.0
2007-06-15 22:00:00,2.4537,2.4542,2.4537,2.4542,101300000.0
2007-06-15 22:01:00,2.4542,2.4542,2.4539,2.4539,27200000.0
2007-06-15 22:02:00,2.454,2.4541,2.454,2.45405,12200000.0
2007-06-15 22:03:00,2.4541,2.4541,2.4541,2.4541,19800000.0
2007-06-15 22:04:00,2.4542,2.4545,2.4537,2.45375,182400000.0
2007-06-15 22:05:00,2.4536,2.4541,2.4536,2.454,204699999.0
2007-06-15 22:06:00,2.454,2.4541,2.4537,2.4538,181900000.0
2007-06-15 22:07:00,2.454,2.454,2.4539,2.4539,70200000.0
2007-06-15 22:08:00,2.45395,2.4543,2.4539,2.4543,82300000.0
2007-06-15 22:09:00,2.4543,2.4547,2.4543,2.4546,74200000.0
2007-06-15 22:10:00,2.4546,2.4546,2.4543,2.4545,124400000.0
2007-06-15 22:11:00,2.4543,2.4545,2.4541,2.4544,67100000.0
2007-06-15 22:12:00,2.4544,2.4544,2.4543,2.4543,14800000.0
2007-06-15 22:13:00,2.4545,2.4545,2.4543,2.4543,28000000.0
2007-06-15 22:14:00,2.4543,2.4544,2.4542,2.4542,41200000.0
2007-06-15 22:15:00,2.4542,2.4544,2.4542,2.45435,64800000.0
2007-06-15 22:16:00,2.4543,2.4544,2.4542,2.4542,44200000.0
2007-06-15 22:17:00,2.4542,2.4544,2.4542,2.4543,45600000.0
2007-06-15 22:18:00,2.4543,2.4543,2.4541,2.4541,73400000.0
2007-06-15 22:19:00,2.4541,2.4541,2.454,2.4541,14500000.0
2007-06-15 22:20:00,2.454,2.4542,2.454,2.4542,16300000.0
2007-06-15 22:21:00,2.4542,2.4542,2.4542,2.4542,4100000.0
2007-06-15 22:22:00,2.4542,2.4542,2.4539,2.454,74700000.0
2007-06-15 22:23:00,2.4539,2.4539,2.4538,2.4538,34200000.0
2007-06-15 22:24:00,2.4538,2.4538,2.4538,2.4538,1600000.0
2007-06-15 22:25:00,2.4538,2.4542,2.4537,2.4542,33400000.0
2007-06-15 22:26:00,2.4541,2.4541,2.45285,2.45335,262400000.0
2007-06-15 22:27:00,2.45335,2.4536,2.45305,2.4534,167800000.0
2007-06-15 22:28:00,2.45335,2.45345,2.4533,2.4534,52300000.0
2007-06-15 22:29:00,2.4534,2.45345,2.4534,2.45345,21500000.0
2007-06-15 22:30:00,2.45345,2.45345,2.4533,2.45335,25800000.0
2007-06-15 22:31:00,2.45335,2.45335,2.4533,2.4533,5300000.0
2007-06-15 22:32:00,2.4533,2.4533,2.4533,2.4533,5300000.0
2007-06-15 22:33:00,2.45298,2.45309,2.45298,2.45304,34400000.0
2007-06-15 22:34:00,2.4533,2.4533,2.4532,2.4533,15600000.0
2007-06-15 22:35:00,2.4532,2.4533,2.4527,2.453,101700000.0
2007-06-15 22:36:00,2.4528,2.4532,2.4527,2.45295,52600000.0
2007-06-15 22:37:00,2.4528,2.45295,2.45275,2.45275,35400000.0
2007-06-15 22:38:00,2.4527,2.45275,2.4527,2.45275,6600000.0
2007-06-15 22:39:00,2.45285,2.4529,2.45275,2.4529,36300000.0
2007-06-15 22:40:00,2.45238,2.45245,2.45225,2.45245,34800000.0
2007-06-15 22:41:00,2.45255,2.4526,2.4525,2.45257,26000000.0
2007-06-15 22:42:00,2.4529,2.4529,2.4528,2.4528,6600000.0
2007-06-15 22:43:00,2.4528,2.45285,2.45275,2.45275,16500000.0
2007-06-15 22:44:00,2.45275,2.45275,2.4526,2.4527,79900000.0
2007-06-15 22:45:00,2.45265,2.4527,2.45255,2.45255,59500000.0
2007-06-15 22:46:00,2.45265,2.4528,2.45265,2.4528,8200000.0
2007-06-15 22:47:00,2.4527,2.4527,2.4527,2.4527,10500000.0
2007-06-15 22:48:00,2.4527,2.4527,2.4526,2.4526,36000000.0
2007-06-15 22:49:00,2.4527,2.4529,2.4527,2.4529,35700000.0
2007-06-15 22:50:00,2.4529,2.4529,2.4525,2.4526,67000000.0
2007-06-15 22:51:00,2.4526,2.4527,2.4526,2.4527,20200000.0
2007-06-15 22:52:00,2.4527,2.4528,2.4526,2.4528,69400000.0
2007-06-15 22:53:00,2.4528,2.4529,2.4528,2.4528,32600000.0
2007-06-15 22:54:00,2.4529,2.4529,2.4527,2.4527,66200000.0
2007-06-15 22:55:00,2.45235,2.4525,2.4521,2.4522,64900000.0
2007-06-15 22:56:00,2.4522,2.4525,2.45215,2.4525,100600000.0
2007-06-15 22:57:00,2.45255,2.4527,2.45255,2.45255,28800000.0
2007-06-15 22:58:00,2.4527,2.4528,2.45255,2.4527,60700000.0
2007-06-15 22:59:00,2.4527,2.4527,2.4521,2.4526,87600000.0
2007-06-17 23:00:00,2.4533,2.4533,2.4533,2.4533,1600000.0
2007-06-17 23:01:00,2.4537,2.4537,2.4528,2.4536,17600000.0
2007-06-17 23:02:00,2.45365,2.4537,2.4535,2.45367,117300000.0
2007-06-17 23:03:00,2.4537,2.4538,2.4537,2.4538,4800000.0
2007-06-17 23:04:00,2.4539,2.4539,2.4529,2.4532,48000000.0
2007-06-17 23:05:00,2.4532,2.4537,2.4532,2.4534,67200000.0
2007-06-17 23:06:00,2.4534,2.4534,2.45265,2.4529,342000000.0
2007-06-17 23:07:00,2.4534,2.4535,2.45265,2.4528,324100000.0
2007-06-17 23:08:00,2.4535,2.4535,2.4533,2.4533,19200000.0
2007-06-17 23:09:00,2.4533,2.4534,2.4533,2.4533,16000000.0
2007-06-17 23:10:00,2.4535,2.4539,2.4529,2.4536,51200000.0
2007-06-17 23:11:00,2.4537,2.4539,2.4537,2.4539,9600000.0
2007-06-17 23:12:00,2.4528,2.4535,2.4528,2.4535,16000000.0
2007-06-17 23:13:00,2.4537,2.4539,2.4537,2.4539,6400000.0
2007-06-17 23:14:00,2.45355,2.45385,2.4535,2.45378,29600000.0
2007-06-17 23:15:00,2.4538,2.4538,2.4538,2.4538,3200000.0
2007-06-17 23:16:00,2.4539,2.4539,2.4535,2.4535,11200000.0
2007-06-17 23:17:00,2.4535,2.4539,2.4534,2.4535,24000000.0
2007-06-17 23:18:00,2.4535,2.4535,2.4535,2.4535,14400000.0
2007-06-17 23:19:00,2.4535,2.4535,2.4535,2.4535,19200000.0
2007-06-17 23:20:00,2.4533,2.4537,2.4533,2.4536,8000000.0
2007-06-17 23:21:00,2.4536,2.4536,2.4534,2.4534,14400000.0
2007-06-17 23:22:00,2.4532,2.4537,2.4532,2.4535,25600000.0
2007-06-17 23:23:00,2.45356,2.45371,2.45311,2.45311,16000000.0
2007-06-17 23:24:00,2.4536,2.4536,2.4532,2.4535,20800000.0
2007-06-17 23:25:00,2.4536,2.4536,2.4536,2.4536,1600000.0
2007-06-17 23:26:00,2.4536,2.4536,2.45325,2.45325,52000000.0
2007-06-17 23:27:00,2.45325,2.4535,2.45325,2.4535,10800000.0
2007-06-17 23:28:00,2.4528,2.4536,2.4528,2.4536,65600000.0
2007-06-17 23:29:00,2.4528,2.4528,2.4528,2.4528,12800000.0
2007-06-17 23:30:00,2.4533,2.4533,2.4533,2.4533,13600000.0
2007-06-17 23:31:00,2.4529,2.4531,2.4529,2.453,9600000.0
2007-06-17 23:32:00,2.4531,2.4532,2.4526,2.4532,3400000.0
2007-06-17 23:33:00,2.4531,2.4531,2.4529,2.4529,4800000.0
2007-06-17 23:34:00,2.4531,2.4531,2.453,2.453,4800000.0
2007-06-17 23:35:00,2.4531,2.4531,2.4531,2.4531,3200000.0
2007-06-17 23:36:00,2.4529,2.4531,2.4529,2.453,8000000.0
2007-06-17 23:37:00,2.4531,2.4531,2.453,2.453,3200000.0
2007-06-17 23:38:00,2.4526,2.4526,2.4526,2.4526,3200000.0
2007-06-17 23:39:00,2.4524,2.4531,2.4524,2.4531,30800000.0
2007-06-17 23:40:00,2.4531,2.4532,2.4531,2.4531,8000000.0
2007-06-17 23:41:00,2.4531,2.4532,2.453,2.4531,12800000.0
2007-06-17 23:42:00,2.4532,2.4535,2.453,2.4535,14400000.0
2007-06-17 23:43:00,2.4535,2.4535,2.4531,2.4531,27200000.0
2007-06-17 23:44:00,2.4531,2.4534,2.4522,2.4534,21600000.0
2007-06-17 23:45:00,2.4531,2.4535,2.452,2.4535,45000000.0
2007-06-17 23:46:00,2.4535,2.4535,2.4531,2.4531,11200000.0
2007-06-17 23:47:00,2.4531,2.4531,2.4531,2.4531,3200000.0
2007-06-17 23:48:00,2.4531,2.4532,2.4531,2.4532,9600000.0
2007-06-17 23:49:00,2.4535,2.4538,2.4526,2.4534,47100000.0
2007-06-17 23:50:00,2.4534,2.4536,2.4522,2.4536,295100000.0
2007-06-17 23:51:00,2.4534,2.4539,2.4526,2.4531,57700000.0
2007-06-17 23:52:00,2.4538,2.4539,2.453,2.4539,115200000.0
2007-06-17 23:53:00,2.4539,2.454,2.4534,2.4534,24000000.0
2007-06-17 23:54:00,2.4539,2.4541,2.4534,2.4535,35200000.0
2007-06-17 23:55:00,2.45372,2.45428,2.45372,2.4538,56800000.0
2007-06-17 23:56:00,2.4535,2.4535,2.4535,2.4535,1600000.0
2007-06-17 23:57:00,2.4541,2.4542,2.4535,2.4541,16800000.0
2007-06-17 23:58:00,2.45399,2.45399,2.4538,2.4538,30200000.0
2007-06-17 23:59:00,2.4541,2.4541,2.4541,2.4541,3200000.0
2007-06-18 00:00:00,2.4533,2.4544,2.4531,2.4541,33100000.0
2007-06-18 00:01:00,2.4541,2.4541,2.453,2.453,4100000.0
2007-06-18 00:02:00,2.4541,2.4542,2.4541,2.4541,61600000.0
2007-06-18 00:03:00,2.4541,2.4544,2.4541,2.4541,19200000.0
2007-06-18 00:04:00,2.4541,2.4546,2.4537,2.4539,81200000.0
2007-06-18 00:05:00,2.4538,2.454,2.4534,2.4536,76000000.0
2007-06-18 00:06:00,2.4538,2.4544,2.4535,2.4544,65600000.0
2007-06-18 00:07:00,2.4544,2.4544,2.454,2.4543,20000000.0
2007-06-18 00:08:00,2.4543,2.4546,2.4535,2.454,121700000.0
2007-06-18 00:09:00,2.454,2.4542,2.4539,2.454,21600000.0
2007-06-18 00:10:00,2.454,2.4542,2.454,2.4542,4800000.0
2007-06-18 00:11:00,2.4541,2.4541,2.4541,2.4541,1600000.0
2007-06-18 00:12:00,2.454,2.4547,2.4539,2.4546,34300000.0
2007-06-18 00:13:00,2.4546,2.4548,2.4544,2.4544,86000000.0
2007-06-18 00:14:00,2.4544,2.4545,2.4542,2.4545,79100000.0
2007-06-18 00:15:00,2.4542,2.4545,2.454,2.4542,131000000.0
2007-06-18 00:16:00,2.4542,2.4542,2.4536,2.4538,64300000.0
2007-06-18 00:17:00,2.4537,2.4545,2.4537,2.4542,55900000.0
2007-06-18 00:18:00,2.4542,2.4545,2.4542,2.4545,24000000.0
2007-06-18 00:19:00,2.4546,2.4548,2.4545,2.4548,20000000.0
2007-06-18 00:20:00,2.4547,2.4547,2.4546,2.4546,9600000.0
2007-06-18 00:21:00,2.4545,2.4546,2.4545,2.4546,7200000.0
2007-06-18 00:22:00,2.4546,2.4546,2.4546,2.4546,3200000.0
2007-06-18 00:23:00,2.4545,2.4552,2.4544,2.455,72700000.0
2007-06-18 00:24:00,2.455,2.455,2.455,2.455,12000000.0
2007-06-18 00:25:00,2.455,2.455,2.4547,2.4547,3200000.0
2007-06-18 00:26:00,2.4548,2.4551,2.4547,2.4547,8600000.0
2007-06-18 00:27:00,2.4548,2.4549,2.4548,2.4548,11200000.0
2007-06-18 00:28:00,2.4549,2.4549,2.4548,2.4548,9700000.0
2007-06-18 00:29:00,2.4547,2.4552,2.4547,2.4548,113500000.0
2007-06-18 00:30:00,2.4551,2.4554,2.4546,2.4548,68800000.0
2007-06-18 00:31:00,2.4548,2.4548,2.4548,2.4548,9600000.0
2007-06-18 00:32:00,2.45429,2.4544,2.45417,2.4544,47200000.0
2007-06-18 00:33:00,2.4546,2.4548,2.4544,2.4544,34600000.0
2007-06-18 00:34:00,2.4546,2.4548,2.4545,2.4546,20800000.0
2007-06-18 00:35:00,2.4545,2.4548,2.4545,2.4545,47900000.0
2007-06-18 00:36:00,2.4545,2.4548,2.4545,2.4548,46100000.0
2007-06-18 00:37:00,2.4548,2.4548,2.4545,2.4546,52000000.0
2007-06-18 00:38:00,2.4546,2.4546,2.4544,2.4544,48600000.0
2007-06-18 00:39:00,2.4544,2.4544,2.4542,2.4544,58400000.0
2007-06-18 00:40:00,2.4544,2.4544,2.4542,2.4542,5600000.0
2007-06-18 00:41:00,2.45392,2.454,2.45383,2.4539,229400000.0
2007-06-18 00:42:00,2.4543,2.4546,2.4543,2.4546,24000000.0
2007-06-18 00:43:00,2.4546,2.4546,2.4544,2.4544,18400000.0
2007-06-18 00:44:00,2.4545,2.4545,2.4545,2.4545,800000.0
2007-06-18 00:45:00,2.4544,2.4544,2.4544,2.4544,4800000.0
2007-06-18 00:46:00,2.45411,2.45422,2.45396,2.45422,57600000.0
2007-06-18 00:47:00,2.4544,2.4544,2.4542,2.4542,39200000.0
2007-06-18 00:48:00,2.4544,2.4544,2.4541,2.4542,39200000.0
2007-06-18 00:49:00,2.4542,2.4542,2.4541,2.4542,28800000.0
2007-06-18 00:50:00,2.4542,2.4542,2.4538,2.4539,39200000.0
2007-06-18 00:51:00,2.4539,2.4539,2.4539,2.4539,8000000.0
2007-06-18 00:52:00,2.4539,2.4539,2.4539,2.4539,13500000.0
2007-06-18 00:53:00,2.4539,2.4539,2.4539,2.4539,8000000.0
2007-06-18 00:54:00,2.4539,2.454,2.4539,2.454,18300000.0
2007-06-18 00:55:00,2.45372,2.45378,2.45365,2.45378,20800000.0
2007-06-18 00:56:00,2.4541,2.4541,2.4541,2.4541,27200000.0
2007-06-18 00:57:00,2.4541,2.4541,2.4541,2.4541,4000000.0
2007-06-18 00:58:00,2.4542,2.4542,2.4541,2.4541,28800000.0
2007-06-18 00:59:00,2.4542,2.4543,2.4542,2.4543,37600000.0
2007-06-18 01:00:00,2.4543,2.4543,2.4543,2.4543,8800000.0
2007-06-18 01:01:00,2.4544,2.4544,2.4543,2.4544,17600000.0
2007-06-18 01:02:00,2.4544,2.4545,2.4543,2.4544,82000000.0
2007-06-18 01:03:00,2.4545,2.4548,2.4545,2.4546,72000000.0
2007-06-18 01:04:00,2.4547,2.4547,2.4546,2.4546,24000000.0
2007-06-18 01:05:00,2.4546,2.4546,2.4546,2.4546,4000000.0
2007-06-18 01:06:00,2.45435,2.45435,2.45415,2.45435,86400000.0
2007-06-18 01:07:00,2.4542,2.45432,2.45402,2.45417,141700000.0
2007-06-18 01:08:00,2.45423,2.45462,2.45423,2.4546,218300000.0
2007-06-18 01:09:00,2.4546,2.4546,2.4541,2.4541,76400000.0
2007-06-18 01:10:00,2.4541,2.4541,2.4541,2.4541,6400000.0
2007-06-18 01:11:00,2.4541,2.4541,2.4541,2.4541,6400000.0
2007-06-18 01:12:00,2.4541,2.4541,2.454,2.454,31200000.0
2007-06-18 01:13:00,2.4537,2.45376,2.45349,2.45373,349500000.0
2007-06-18 01:14:00,2.4541,2.4541,2.4539,2.454,52600000.0
2007-06-18 01:15:00,2.454,2.4541,2.454,2.454,32000000.0
2007-06-18 01:16:00,2.4541,2.4542,2.4541,2.4542,65600000.0
2007-06-18 01:17:00,2.4541,2.4541,2.4541,2.4541,26400000.0
2007-06-18 01:18:00,2.4542,2.4542,2.4541,2.4541,46400000.0
2007-06-18 01:19:00,2.4542,2.4542,2.4542,2.4542,22400000.0
2007-06-18 01:20:00,2.45388,2.45411,2.45374,2.45377,86600000.0
2007-06-18 01:21:00,2.45415,2.4542,2.4541,2.4542,30400000.0
2007-06-18 01:22:00,2.4542,2.4544,2.4541,2.4544,54800000.0
2007-06-18 01:23:00,2.4544,2.4544,2.4543,2.4544,101600000.0
2007-06-18 01:24:00,2.4544,2.4545,2.4544,2.4545,57600000.0
2007-06-18 01:25:00,2.4545,2.4545,2.4543,2.4543,63200000.0
2007-06-18 01:26:00,2.4543,2.4545,2.4542,2.45435,461199999.0
2007-06-18 01:27:00,2.4544,2.4544,2.45405,2.4541,392800000.0
2007-06-18 01:28:00,2.45405,2.4541,2.454,2.4541,35200000.0
2007-06-18 01:29:00,2.4541,2.45415,2.4539,2.4539,114000000.0
2007-06-18 01:30:00,2.454,2.454,2.4539,2.4539,47200000.0
2007-06-18 01:31:00,2.4539,2.4541,2.4539,2.4541,68800000.0
2007-06-18 01:32:00,2.4541,2.4541,2.4539,2.4541,57600000.0
2007-06-18 01:33:00,2.454,2.454,2.4537,2.4537,65600000.0
2007-06-18 01:34:00,2.45328,2.45329,2.45295,2.45295,40100000.0
2007-06-18 01:35:00,2.4537,2.4537,2.45355,2.4536,50400000.0
2007-06-18 01:36:00,2.4537,2.4537,2.4536,2.4537,24300000.0
2007-06-18 01:37:00,2.4537,2.4537,2.45365,2.4537,16800000.0
2007-06-18 01:38:00,2.45375,2.45375,2.45375,2.45375,4000000.0
2007-06-18 01:39:00,2.45375,2.45405,2.4536,2.45395,71200000.0
2007-06-18 01:40:00,2.45395,2.45395,2.4536,2.4536,40000000.0
2007-06-18 01:41:00,2.4536,2.4538,2.4535,2.4536,51900000.0
2007-06-18 01:42:00,2.4536,2.45365,2.4536,2.4536,16000000.0
2007-06-18 01:43:00,2.4536,2.4537,2.4536,2.4536,49600000.0
2007-06-18 01:44:00,2.4537,2.4538,2.4536,2.4537,72000000.0
2007-06-18 01:45:00,2.4537,2.4537,2.4537,2.4537,22400000.0
2007-06-18 01:46:00,2.4537,2.4537,2.45365,2.45365,24000000.0
2007-06-18 01:47:00,2.45328,2.45339,2.45309,2.45339,108800000.0
2007-06-18 01:48:00,2.4536,2.4536,2.4536,2.4536,77299999.0
2007-06-18 01:49:00,2.4536,2.4536,2.4534,2.4534,32000000.0
2007-06-18 01:50:00,2.45293,2.4531,2.45277,2.45287,52000000.0
2007-06-18 01:51:00,2.45345,2.45345,2.4534,2.4534,35200000.0
2007-06-18 01:52:00,2.45335,2.4538,2.45335,2.4536,206400000.0
2007-06-18 01:53:00,2.4536,2.4536,2.4536,2.4536,38400000.0
2007-06-18 01:54:00,2.4536,2.4537,2.4535,2.4535,100800000.0
2007-06-18 01:55:00,2.4535,2.4535,2.4535,2.4535,7200000.0
2007-06-18 01:56:00,2.4535,2.4535,2.4535,2.4535,20800000.0
2007-06-18 01:57:00,2.4535,2.4537,2.4535,2.4537,15200000.0
2007-06-18 01:58:00,2.4538,2.45405,2.4538,2.4539,101600000.0
2007-06-18 01:59:00,2.4539,2.4551,2.4539,2.4546,549200000.0
2007-06-18 02:00:00,2.4545,2.4547,2.4543,2.4545,353000002.0
2007-06-18 02:01:00,2.45455,2.4547,2.4539,2.4542,215200000.0
2007-06-18 02:02:00,2.4542,2.4544,2.4541,2.4541,53600000.0
2007-06-18 02:03:00,2.4541,2.4541,2.4537,2.454,174400000.0
2007-06-18 02:04:00,2.4539,2.454,2.4537,2.4539,88800000.0
2007-06-18 02:05:00,2.4538,2.4539,2.4538,2.4538,33600000.0
2007-06-18 02:06:00,2.4539,2.4539,2.4534,2.4534,121299999.0
2007-06-18 02:07:00,2.4534,2.4538,2.4533,2.4533,180700000.0
2007-06-18 02:08:00,2.4533,2.4538,2.4532,2.4534,231600000.0
2007-06-18 02:09:00,2.4534,2.4535,2.4533,2.4535,78899998.0
2007-06-18 02:10:00,2.4535,2.4536,2.45325,2.4535,119999999.0
2007-06-18 02:11:00,2.4536,2.4536,2.4534,2.4535,61600000.0
2007-06-18 02:12:00,2.4534,2.4536,2.4534,2.4536,64800000.0
2007-06-18 02:13:00,2.4536,2.4536,2.45325,2.4533,156500000.0
2007-06-18 02:14:00,2.4533,2.4536,2.4532,2.4532,87200000.0
2007-06-18 02:15:00,2.4532,2.4534,2.4532,2.4532,168600000.0
2007-06-18 02:16:00,2.4532,2.4532,2.4532,2.4532,64000000.0
2007-06-18 02:17:00,2.4532,2.4532,2.4532,2.4532,8000000.0
2007-06-18 02:18:00,2.4533,2.4533,2.4533,2.4533,3200000.0
2007-06-18 02:19:00,2.4533,2.4535,2.4533,2.4533,15200000.0
2007-06-18 02:20:00,2.4533,2.4536,2.45315,2.45315,113100000.0
2007-06-18 02:21:00,2.45315,2.4533,2.45315,2.4533,7200000.0
2007-06-18 02:22:00,2.45273,2.45293,2.4527,2.45272,79000000.0
2007-06-18 02:23:00,2.4533,2.4534,2.4533,2.4534,32000000.0
2007-06-18 02:24:00,2.4534,2.4534,2.4533,2.4533,92800000.0
2007-06-18 02:25:00,2.4533,2.4535,2.4533,2.4535,29600000.0
2007-06-18 02:26:00,2.4534,2.4534,2.4533,2.45335,97600000.0
2007-06-18 02:27:00,2.4533,2.4533,2.4527,2.4529,277999998.0
2007-06-18 02:28:00,2.4529,2.4531,2.4528,2.453,120700000.0
2007-06-18 02:29:00,2.4529,2.4529,2.4527,2.4529,126200000.0
2007-06-18 02:30:00,2.4531,2.4531,2.4529,2.4529,145600000.0
2007-06-18 02:31:00,2.4529,2.4531,2.4529,2.4529,68000000.0
2007-06-18 02:32:00,2.4529,2.4529,2.4526,2.4526,103200000.0
2007-06-18 02:33:00,2.4526,2.4528,2.4526,2.4528,85899999.0
2007-06-18 02:34:00,2.4526,2.4526,2.4523,2.4526,99500000.0
2007-06-18 02:35:00,2.4526,2.4529,2.4526,2.4529,251200000.0
2007-06-18 02:36:00,2.4529,2.4531,2.4527,2.4531,104000000.0
2007-06-18 02:37:00,2.4529,2.4529,2.4529,2.4529,22400000.0
2007-06-18 02:38:00,2.4529,2.4529,2.4529,2.4529,43200000.0
2007-06-18 02:39:00,2.4529,2.4529,2.4529,2.4529,32000000.0
2007-06-18 02:40:00,2.4529,2.4533,2.4529,2.4529,38400000.0
2007-06-18 02:41:00,2.4529,2.4529,2.4529,2.4529,14400000.0
2007-06-18 02:42:00,2.4531,2.4531,2.4529,2.4531,19200000.0
2007-06-18 02:43:00,2.4531,2.4533,2.4531,2.4533,111900000.0
2007-06-18 02:44:00,2.4533,2.4534,2.4532,2.4532,48000000.0
2007-06-18 02:45:00,2.4532,2.45325,2.4532,2.4532,118400000.0
2007-06-18 02:46:00,2.4532,2.4532,2.4532,2.4532,37600000.0
2007-06-18 02:47:00,2.4532,2.4532,2.4532,2.4532,66400000.0
2007-06-18 02:48:00,2.45325,2.4536,2.4532,2.4536,59200000.0
2007-06-18 02:49:00,2.4539,2.4539,2.4534,2.4537,175400000.0
2007-06-18 02:50:00,2.4536,2.4538,2.4534,2.4536,108000000.0
2007-06-18 02:51:00,2.4535,2.4537,2.4534,2.4536,216000000.0
2007-06-18 02:52:00,2.4536,2.4536,2.4534,2.4534,52000000.0
2007-06-18 02:53:00,2.4534,2.4536,2.4534,2.4536,72700000.0
2007-06-18 02:54:00,2.4537,2.4538,2.4536,2.4536,25600000.0
2007-06-18 02:55:00,2.4535,2.4536,2.4533,2.4535,379500000.0
2007-06-18 02:56:00,2.4535,2.45395,2.4534,2.4539,393600000.0
2007-06-18 02:57:00,2.4539,2.454,2.4538,2.454,155200000.0
2007-06-18 02:58:00,2.454,2.4542,2.4538,2.4541,251900001.0
2007-06-18 02:59:00,2.45405,2.4542,2.4537,2.4538,106400000.0
2007-06-18 03:00:00,2.4538,2.4539,2.4536,2.4538,51600000.0
2007-06-18 03:01:00,2.4538,2.4542,2.4538,2.45385,245500000.0
2007-06-18 03:02:00,2.454,2.454,2.454,2.454,9600000.0
2007-06-18 03:03:00,2.454,2.454,2.454,2.454,24000000.0
2007-06-18 03:04:00,2.454,2.454,2.454,2.454,12800000.0
2007-06-18 03:05:00,2.454,2.4542,2.4538,2.4542,62800000.0
2007-06-18 03:06:00,2.4542,2.4542,2.4542,2.4542,40800000.0
2007-06-18 03:07:00,2.4542,2.4542,2.45395,2.45395,28000000.0
2007-06-18 03:08:00,2.4539,2.454,2.4539,2.45395,44800000.0
2007-06-18 03:09:00,2.4539,2.4542,2.4539,2.4541,116700000.0
2007-06-18 03:10:00,2.454,2.4541,2.454,2.4541,16800000.0
2007-06-18 03:11:00,2.4541,2.4541,2.4541,2.4541,16000000.0
2007-06-18 03:12:00,2.4541,2.4541,2.4541,2.4541,30400000.0
2007-06-18 03:13:00,2.4541,2.4541,2.4541,2.4541,16000000.0
2007-06-18 03:14:00,2.4541,2.4543,2.4541,2.4543,47200000.0
2007-06-18 03:15:00,2.45415,2.4543,2.4541,2.4541,169600000.0
2007-06-18 03:16:00,2.4542,2.4542,2.4542,2.4542,15200000.0
2007-06-18 03:17:00,2.4542,2.4543,2.454,2.454,40000000.0
2007-06-18 03:18:00,2.454,2.454,2.4538,2.4539,35200000.0
2007-06-18 03:19:00,2.45327,2.45371,2.45327,2.45357,35000000.0
2007-06-18 03:20:00,2.4539,2.454,2.4538,2.4539,169499999.0
2007-06-18 03:21:00,2.4539,2.4539,2.4538,2.4538,56000000.0
2007-06-18 03:22:00,2.4538,2.4538,2.4538,2.4538,46400000.0
2007-06-18 03:23:00,2.4538,2.4541,2.4538,2.4539,60800000.0
2007-06-18 03:24:00,2.4539,2.4539,2.4538,2.4538,84800000.0
2007-06-18 03:25:00,2.4538,2.45395,2.4538,2.4539,69600000.0
2007-06-18 03:26:00,2.4539,2.45395,2.4538,2.4539,76799999.0
2007-06-18 03:27:00,2.4539,2.4539,2.4539,2.4539,10400000.0
2007-06-18 03:28:00,2.4539,2.4539,2.4539,2.4539,9600000.0
2007-06-18 03:29:00,2.4539,2.4539,2.4539,2.4539,30400000.0
2007-06-18 03:30:00,2.4539,2.45395,2.4539,2.4539,26400000.0
2007-06-18 03:31:00,2.4539,2.4539,2.4539,2.4539,22400000.0
2007-06-18 03:32:00,2.454,2.4542,2.454,2.4542,8800000.0
2007-06-18 03:33:00,2.4542,2.4542,2.4542,2.4542,29600000.0
2007-06-18 03:34:00,2.4542,2.4543,2.4541,2.4543,25600000.0
2007-06-18 03:35:00,2.4543,2.4543,2.4542,2.4542,31200000.0
2007-06-18 03:36:00,2.45405,2.45405,2.4539,2.4539,78500000.0
2007-06-18 03:37:00,2.4536,2.45361,2.4534,2.4534,113100000.0
2007-06-18 03:38:00,2.4541,2.45425,2.454,2.4541,112000000.0
2007-06-18 03:39:00,2.4541,2.4541,2.4539,2.454,68800000.0
2007-06-18 03:40:00,2.454,2.454,2.45385,2.4539,48000000.0
2007-06-18 03:41:00,2.454,2.454,2.4537,2.4537,82400000.0
2007-06-18 03:42:00,2.4537,2.4543,2.4536,2.454,218400000.0
2007-06-18 03:43:00,2.454,2.4541,2.4535,2.4541,221400000.0
2007-06-18 03:44:00,2.454,2.4543,2.454,2.4543,143600000.0
2007-06-18 03:45:00,2.4542,2.45435,2.4542,2.45435,52800000.0
2007-06-18 03:46:00,2.4545,2.4545,2.4545,2.4545,14400000.0
2007-06-18 03:47:00,2.45426,2.45426,2.4539,2.4542,71100000.0
2007-06-18 03:48:00,2.4545,2.4546,2.4545,2.45455,116000000.0
2007-06-18 03:49:00,2.45455,2.4549,2.4545,2.45485,250000000.0
2007-06-18 03:50:00,2.4551,2.4551,2.4549,2.4549,55600000.0
2007-06-18 03:51:00,2.4549,2.4551,2.4549,2.4551,16000000.0
2007-06-18 03:52:00,2.455,2.4551,2.4548,2.45485,42400000.0
2007-06-18 03:53:00,2.4549,2.455,2.4549,2.4549,71200000.0
2007-06-18 03:54:00,2.4549,2.4549,2.4546,2.45485,91200000.0
2007-06-18 03:55:00,2.45485,2.4549,2.4548,2.4549,53600000.0
2007-06-18 03:56:00,2.45485,2.4551,2.4548,2.4549,60800000.0
2007-06-18 03:57:00,2.455,2.4555,2.4548,2.4554,123000000.0
2007-06-18 03:58:00,2.4554,2.4554,2.4554,2.4554,25600000.0
2007-06-18 03:59:00,2.4552,2.4552,2.4551,2.4551,63200000.0
2007-06-18 04:00:00,2.4551,2.45525,2.45505,2.45525,62400000.0
2007-06-18 04:01:00,2.4552,2.4554,2.4551,2.4554,119600000.0
2007-06-18 04:02:00,2.4554,2.4554,2.45525,2.4553,75200000.0
2007-06-18 04:03:00,2.4553,2.4556,2.45525,2.4556,43200000.0
2007-06-18 04:04:00,2.4556,2.4556,2.4553,2.4553,51100000.0
2007-06-18 04:05:00,2.4553,2.4555,2.4552,2.4555,175100001.0
2007-06-18 04:06:00,2.4555,2.4555,2.4554,2.4554,36000000.0
2007-06-18 04:07:00,2.4554,2.4554,2.4554,2.4554,12000000.0
2007-06-18 04:08:00,2.4554,2.4554,2.4554,2.4554,2400000.0
2007-06-18 04:09:00,2.4554,2.4554,2.45495,2.45495,95500000.0
2007-06-18 04:10:00,2.4552,2.4553,2.455,2.4552,103800000.0
2007-06-18 04:11:00,2.4552,2.4554,2.4552,2.4552,33600000.0
2007-06-18 04:12:00,2.4551,2.4555,2.45505,2.4554,71200000.0
2007-06-18 04:13:00,2.4554,2.4554,2.4554,2.4554,80800000.0
2007-06-18 04:14:00,2.4554,2.4554,2.4554,2.4554,39200000.0
2007-06-18 04:15:00,2.45545,2.4556,2.4554,2.4554,132800000.0
2007-06-18 04:16:00,2.4554,2.4554,2.4553,2.4553,57600000.0
2007-06-18 04:17:00,2.4553,2.4554,2.4553,2.4553,52800000.0
2007-06-18 04:18:00,2.4551,2.4553,2.4549,2.4549,221600000.0
2007-06-18 04:19:00,2.4551,2.4551,2.4544,2.45485,259000000.0
2007-06-18 04:20:00,2.4549,2.455,2.4547,2.45485,220699999.0
2007-06-18 04:21:00,2.45485,2.4549,2.4548,2.4548,89600000.0
2007-06-18 04:22:00,2.4549,2.455,2.45445,2.4548,250400000.0
2007-06-18 04:23:00,2.4548,2.45505,2.4548,2.455,133600000.0
2007-06-18 04:24:00,2.455,2.455,2.45495,2.45495,27200000.0
2007-06-18 04:25:00,2.45443,2.45469,2.45432,2.45452,47100000.0
2007-06-18 04:26:00,2.455,2.455,2.4548,2.4548,35200000.0
2007-06-18 04:27:00,2.45475,2.455,2.45475,2.45475,16000000.0
2007-06-18 04:28:00,2.4547,2.4547,2.4546,2.4546,135200000.0
2007-06-18 04:29:00,2.4547,2.4547,2.4547,2.4547,37600000.0
2007-06-18 04:30:00,2.4543,2.4543,2.4542,2.4542,48000000.0
2007-06-18 04:31:00,2.4548,2.4551,2.4548,2.4551,96000000.0
2007-06-18 04:32:00,2.455,2.455,2.45495,2.45495,8000000.0
2007-06-18 04:33:00,2.45495,2.45495,2.4547,2.4547,50400000.0
2007-06-18 04:34:00,2.4548,2.4548,2.4547,2.4547,94300000.0
2007-06-18 04:35:00,2.45465,2.4547,2.45465,2.4547,43200000.0
2007-06-18 04:36:00,2.4548,2.4548,2.45475,2.4548,21600000.0
2007-06-18 04:37:00,2.4548,2.4549,2.4547,2.4549,128800000.0
2007-06-18 04:38:00,2.4548,2.4548,2.4546,2.4548,139599998.0
2007-06-18 04:39:00,2.4549,2.4549,2.4546,2.4548,90400000.0
2007-06-18 04:40:00,2.4548,2.4549,2.4548,2.4548,100000000.0
2007-06-18 04:41:00,2.45475,2.4549,2.45455,2.4546,100800000.0
2007-06-18 04:42:00,2.4546,2.4547,2.4546,2.4547,32200000.0
2007-06-18 04:43:00,2.4547,2.455,2.4547,2.4548,86300000.0
2007-06-18 04:44:00,2.4548,2.4549,2.4548,2.4548,65600000.0
2007-06-18 04:45:00,2.4548,2.4548,2.45465,2.4548,63600000.0
2007-06-18 04:46:00,2.4548,2.4548,2.4548,2.4548,28800000.0
2007-06-18 04:47:00,2.4548,2.4548,2.4547,2.4547,37600000.0
2007-06-18 04:48:00,2.4547,2.4548,2.4546,2.4548,216399999.0
2007-06-18 04:49:00,2.4549,2.455,2.4548,2.4549,146800000.0
2007-06-18 04:50:00,2.4549,2.4549,2.45485,2.45485,51200000.0
2007-06-18 04:51:00,2.45485,2.45495,2.4548,2.4549,58400000.0
2007-06-18 04:52:00,2.4549,2.45505,2.4548,2.45485,117600000.0
2007-06-18 04:53:00,2.4548,2.455,2.4548,2.4549,112000000.0
2007-06-18 04:54:00,2.4549,2.45495,2.4549,2.4549,40000000.0
2007-06-18 04:55:00,2.4549,2.4549,2.4546,2.4548,174300000.0
2007-06-18 04:56:00,2.4548,2.455,2.45465,2.4547,142000000.0
2007-06-18 04:57:00,2.4548,2.4548,2.4546,2.4546,128500000.0
2007-06-18 04:58:00,2.4547,2.4547,2.4545,2.4546,190300000.0
2007-06-18 04:59:00,2.4546,2.4547,2.4544,2.4545,175400000.0
2007-06-18 05:00:00,2.4545,2.4545,2.4544,2.4544,48800000.0
2007-06-18 05:01:00,2.4544,2.45455,2.4543,2.45445,94800000.0
2007-06-18 05:02:00,2.4545,2.4545,2.4544,2.4544,101600000.0
2007-06-18 05:03:00,2.4544,2.4544,2.4543,2.4543,20000000.0
2007-06-18 05:04:00,2.4543,2.4547,2.4543,2.4544,84200000.0
2007-06-18 05:05:00,2.4545,2.4546,2.4545,2.4546,39200000.0
2007-06-18 05:06:00,2.4545,2.4548,2.4545,2.4548,36800000.0
2007-06-18 05:07:00,2.4547,2.4548,2.4547,2.4548,16800000.0
2007-06-18 05:08:00,2.4547,2.4548,2.4547,2.4547,16000000.0
2007-06-18 05:09:00,2.4548,2.4548,2.4547,2.4548,6400000.0
2007-06-18 05:10:00,2.4547,2.4547,2.4547,2.4547,9600000.0
2007-06-18 05:11:00,2.45428,2.45428,2.4541,2.45424,23200000.0
2007-06-18 05:12:00,2.4547,2.4547,2.45465,2.45465,8000000.0
2007-06-18 05:13:00,2.45465,2.4547,2.45465,2.4547,18400000.0
2007-06-18 05:14:00,2.4547,2.4547,2.45465,2.45465,12000000.0
2007-06-18 05:15:00,2.4547,2.4548,2.4547,2.4548,4800000.0
2007-06-18 05:16:00,2.4548,2.4548,2.4548,2.4548,800000.0
2007-06-18 05:17:00,2.4548,2.4548,2.45425,2.45425,105200000.0
2007-06-18 05:18:00,2.45425,2.4546,2.4542,2.4542,98400000.0
2007-06-18 05:19:00,2.4542,2.45435,2.4542,2.4543,58400000.0
2007-06-18 05:20:00,2.4543,2.4547,2.4543,2.45465,176100000.0
2007-06-18 05:21:00,2.4547,2.4547,2.4545,2.4546,45000000.0
2007-06-18 05:22:00,2.4546,2.4548,2.4546,2.45475,60800000.0
2007-06-18 05:23:00,2.4547,2.45475,2.4547,2.45475,21600000.0
2007-06-18 05:24:00,2.4547,2.45475,2.45465,2.45475,75200000.0
2007-06-18 05:25:00,2.45475,2.45475,2.45465,2.4547,97600000.0
2007-06-18 05:26:00,2.4547,2.4547,2.4546,2.45465,43200000.0
2007-06-18 05:27:00,2.45455,2.4547,2.4545,2.4545,90600000.0
2007-06-18 05:28:00,2.4546,2.4546,2.4545,2.4545,16000000.0
2007-06-18 05:29:00,2.4546,2.4546,2.4544,2.4544,60700000.0
2007-06-18 05:30:00,2.4544,2.4544,2.4542,2.45435,106000000.0
2007-06-18 05:31:00,2.45388,2.45398,2.45381,2.45398,40000000.0
2007-06-18 05:32:00,2.45381,2.45398,2.45379,2.45398,66000000.0
2007-06-18 05:33:00,2.4544,2.4544,2.4544,2.4544,15200000.0
2007-06-18 05:34:00,2.45435,2.4544,2.45435,2.4544,60000000.0
2007-06-18 05:35:00,2.4544,2.4544,2.4544,2.4544,6000000.0
2007-06-18 05:36:00,2.4544,2.4545,2.4544,2.4545,6400000.0
2007-06-18 05:37:00,2.4541,2.45413,2.45387,2.45388,38400000.0
2007-06-18 05:38:00,2.45399,2.45399,2.4536,2.45389,62400000.0
2007-06-18 05:39:00,2.4544,2.4545,2.45435,2.4545,64000000.0
2007-06-18 05:40:00,2.45445,2.45465,2.4544,2.4546,90400000.0
2007-06-18 05:41:00,2.4546,2.4548,2.4546,2.4547,53600000.0
2007-06-18 05:42:00,2.4547,2.45495,2.4547,2.45485,43000000.0
2007-06-18 05:43:00,2.45485,2.45485,2.4547,2.45485,54400000.0
2007-06-18 05:44:00,2.45485,2.45485,2.4547,2.4547,52000000.0
2007-06-18 05:45:00,2.4547,2.45485,2.4547,2.45485,13600000.0
2007-06-18 05:46:00,2.45485,2.45485,2.4546,2.4546,94400000.0
2007-06-18 05:47:00,2.4546,2.4546,2.4546,2.4546,2400000.0
2007-06-18 05:48:00,2.45455,2.45455,2.4545,2.4545,27600000.0
2007-06-18 05:49:00,2.4545,2.4546,2.4545,2.4546,10800000.0
2007-06-18 05:50:00,2.4546,2.4549,2.4546,2.4549,67200000.0
2007-06-18 05:51:00,2.45485,2.45485,2.45455,2.45465,60000000.0
2007-06-18 05:52:00,2.4547,2.4551,2.4547,2.4548,77600000.0
2007-06-18 05:53:00,2.4547,2.4548,2.4547,2.4548,36800000.0
2007-06-18 05:54:00,2.45475,2.45475,2.45475,2.45475,4000000.0
2007-06-18 05:55:00,2.45475,2.45485,2.4547,2.45485,76800000.0
2007-06-18 05:56:00,2.4548,2.45485,2.4548,2.4548,39200000.0
2007-06-18 05:57:00,2.4549,2.4549,2.4549,2.4549,40100000.0
2007-06-18 05:58:00,2.4548,2.4551,2.4548,2.4551,112500000.0
2007-06-18 05:59:00,2.4551,2.4551,2.45505,2.45505,59199999.0
2007-06-18 06:00:00,2.45505,2.4552,2.455,2.4551,99200000.0
2007-06-18 06:01:00,2.4551,2.4554,2.455,2.4553,266300000.0
2007-06-18 06:02:00,2.4553,2.4553,2.4551,2.4551,48400000.0
2007-06-18 06:03:00,2.4551,2.4553,2.4548,2.455,97600000.0
2007-06-18 06:04:00,2.455,2.45505,2.455,2.455,38800000.0
2007-06-18 06:05:00,2.455,2.4551,2.4549,2.45495,86000000.0
2007-06-18 06:06:00,2.455,2.45525,2.455,2.45525,40800000.0
2007-06-18 06:07:00,2.4553,2.4553,2.4552,2.4553,21600000.0
2007-06-18 06:08:00,2.4553,2.45575,2.455,2.4554,186900000.0
2007-06-18 06:09:00,2.4554,2.4555,2.455,2.4554,169400000.0
2007-06-18 06:10:00,2.456,2.456,2.4554,2.4554,99200000.0
2007-06-18 06:11:00,2.4554,2.4554,2.4554,2.4554,19200000.0
2007-06-18 06:12:00,2.4554,2.4556,2.4554,2.4556,60800000.0
2007-06-18 06:13:00,2.45555,2.4556,2.4553,2.4554,146299999.0
2007-06-18 06:14:00,2.4556,2.4556,2.4553,2.4556,84299998.0
2007-06-18 06:15:00,2.4554,2.4555,2.4553,2.4555,57600000.0
2007-06-18 06:16:00,2.4553,2.4553,2.4553,2.4553,800000.0
2007-06-18 06:17:00,2.4553,2.4553,2.4552,2.4553,39100000.0
2007-06-18 06:18:00,2.4552,2.4553,2.4548,2.45515,314300001.0
2007-06-18 06:19:00,2.45515,2.45545,2.4549,2.4553,280900000.0
2007-06-18 06:20:00,2.4553,2.4553,2.4551,2.4551,70400000.0
2007-06-18 06:21:00,2.4551,2.45535,2.4551,2.45535,60000000.0
2007-06-18 06:22:00,2.45535,2.45535,2.4553,2.4553,24800000.0
2007-06-18 06:23:00,2.4552,2.4553,2.4552,2.4552,39100000.0
2007-06-18 06:24:00,2.4552,2.4553,2.4552,2.4553,74400000.0
2007-06-18 06:25:00,2.4553,2.4553,2.4553,2.4553,800000.0
2007-06-18 06:26:00,2.4553,2.4553,2.4552,2.4552,14400000.0
2007-06-18 06:27:00,2.4553,2.4553,2.4553,2.4553,7200000.0
2007-06-18 06:28:00,2.4553,2.4553,2.4553,2.4553,21600000.0
2007-06-18 06:29:00,2.4553,2.4554,2.4552,2.4552,84800000.0
2007-06-18 06:30:00,2.4553,2.4553,2.4552,2.4553,73600000.0
2007-06-18 06:31:00,2.4552,2.4554,2.4552,2.4553,95899999.0
2007-06-18 06:32:00,2.4553,2.4557,2.4553,2.4555,88800000.0
2007-06-18 06:33:00,2.4553,2.4555,2.4551,2.4555,96800000.0
2007-06-18 06:34:00,2.45555,2.4558,2.4555,2.4555,164800000.0
2007-06-18 06:35:00,2.4555,2.456,2.4555,2.4557,105600000.0
2007-06-18 06:36:00,2.4557,2.4557,2.4553,2.4553,44600000.0
2007-06-18 06:37:00,2.4553,2.4555,2.4553,2.4555,7200000.0
2007-06-18 06:38:00,2.4553,2.4553,2.4553,2.4553,10400000.0
2007-06-18 06:39:00,2.4555,2.4555,2.4553,2.4555,7200000.0
2007-06-18 06:40:00,2.4555,2.4555,2.4555,2.4555,19200000.0
2007-06-18 06:41:00,2.4555,2.4555,2.4555,2.4555,14400000.0
2007-06-18 06:42:00,2.4555,2.4555,2.4555,2.4555,6400000.0
2007-06-18 06:43:00,2.4555,2.4555,2.4555,2.4555,800000.0
2007-06-18 06:44:00,2.4555,2.4555,2.4555,2.4555,15200000.0
2007-06-18 06:45:00,2.4555,2.4555,2.4555,2.4555,12800000.0
2007-06-18 06:46:00,2.4555,2.4555,2.4553,2.4555,17600000.0
2007-06-18 06:47:00,2.4555,2.4555,2.4555,2.4555,1600000.0
2007-06-18 06:48:00,2.4555,2.4555,2.4553,2.4553,32000000.0
2007-06-18 06:49:00,2.4553,2.4553,2.4553,2.4553,2400000.0
2007-06-18 06:50:00,2.4553,2.4553,2.4553,2.4553,3200000.0
2007-06-18 06:51:00,2.4553,2.456,2.4553,2.45555,77600000.0
2007-06-18 06:52:00,2.4557,2.4561,2.4555,2.4558,158400000.0
2007-06-18 06:53:00,2.456,2.4562,2.4558,2.4562,170600000.0
2007-06-18 06:54:00,2.4559,2.4559,2.45585,2.4559,40800000.0
2007-06-18 06:55:00,2.4559,2.45605,2.4557,2.4559,230400000.0
2007-06-18 06:56:00,2.456,2.4563,2.456,2.4563,81200000.0
2007-06-18 06:57:00,2.4563,2.4563,2.45595,2.4563,114400000.0
2007-06-18 06:58:00,2.4563,2.4563,2.4562,2.4562,27200000.0
2007-06-18 06:59:00,2.4561,2.4561,2.4558,2.4558,121200000.0
2007-06-18 07:00:00,2.4558,2.456,2.4556,2.45575,129800000.0
2007-06-18 07:01:00,2.45575,2.4563,2.45565,2.4563,505800000.0
2007-06-18 07:02:00,2.4563,2.45635,2.456,2.4562,208800000.0
2007-06-18 07:03:00,2.4561,2.4561,2.4559,2.4559,259600000.0
2007-06-18 07:04:00,2.4559,2.45605,2.45575,2.4559,221000000.0
2007-06-18 07:05:00,2.4558,2.4559,2.4553,2.4557,249500000.0
2007-06-18 07:06:00,2.4557,2.4557,2.4552,2.4556,297400002.0
2007-06-18 07:07:00,2.4557,2.4557,2.4557,2.4557,92800000.0
2007-06-18 07:08:00,2.4557,2.4558,2.4556,2.4558,90500000.0
2007-06-18 07:09:00,2.4557,2.456,2.4557,2.4558,109500000.0
2007-06-18 07:10:00,2.4558,2.4559,2.4557,2.4559,69600000.0
2007-06-18 07:11:00,2.45585,2.45585,2.4557,2.4557,10400000.0
2007-06-18 07:12:00,2.45565,2.4559,2.4556,2.4558,123200000.0
2007-06-18 07:13:00,2.4559,2.4559,2.4558,2.4559,134999999.0
2007-06-18 07:14:00,2.4559,2.4559,2.4559,2.4559,7200000.0
2007-06-18 07:15:00,2.4559,2.4559,2.4557,2.4557,47200000.0
2007-06-18 07:16:00,2.4557,2.4558,2.4556,2.45565,84800000.0
2007-06-18 07:17:00,2.4556,2.4557,2.4552,2.4552,125600000.0
2007-06-18 07:18:00,2.4551,2.4551,2.455,2.455,35200000.0
2007-06-18 07:19:00,2.455,2.4551,2.455,2.455,36000000.0
2007-06-18 07:20:00,2.455,2.4557,2.455,2.4552,181600000.0
2007-06-18 07:21:00,2.4552,2.4554,2.4552,2.4554,99200000.0
2007-06-18 07:22:00,2.4556,2.4556,2.455,2.4551,157700000.0
2007-06-18 07:23:00,2.4551,2.4552,2.4549,2.4551,240700000.0
2007-06-18 07:24:00,2.4551,2.4554,2.455,2.45515,206300000.0
2007-06-18 07:25:00,2.4552,2.4553,2.4549,2.4552,155900000.0
2007-06-18 07:26:00,2.45515,2.4552,2.45515,2.45515,52000000.0
2007-06-18 07:27:00,2.45515,2.4553,2.455,2.4551,47200000.0
2007-06-18 07:28:00,2.4551,2.45515,2.4551,2.4551,40000000.0
2007-06-18 07:29:00,2.4551,2.45515,2.455,2.455,136000000.0
2007-06-18 07:30:00,2.455,2.455,2.455,2.455,46000000.0
2007-06-18 07:31:00,2.4552,2.4552,2.455,2.4551,537800005.0
2007-06-18 07:32:00,2.4551,2.4551,2.4549,2.455,189800000.0
2007-06-18 07:33:00,2.455,2.4551,2.455,2.4551,17600000.0
2007-06-18 07:34:00,2.4551,2.4551,2.4549,2.455,145500000.0
2007-06-18 07:35:00,2.455,2.4553,2.4548,2.4551,295500001.0
2007-06-18 07:36:00,2.455,2.4553,2.455,2.4553,36500000.0
2007-06-18 07:37:00,2.4553,2.4553,2.4552,2.4553,32800000.0
2007-06-18 07:38:00,2.4553,2.4555,2.4553,2.45535,192600001.0
2007-06-18 07:39:00,2.4554,2.4555,2.4553,2.45535,83600000.0
2007-06-18 07:40:00,2.4555,2.4556,2.4551,2.4552,250800000.0
2007-06-18 07:41:00,2.4553,2.4553,2.4552,2.4553,40400000.0
2007-06-18 07:42:00,2.4553,2.4553,2.4552,2.4552,72800000.0
2007-06-18 07:43:00,2.4552,2.4553,2.4552,2.4553,25600000.0
2007-06-18 07:44:00,2.4553,2.4555,2.4552,2.4555,95600000.0
2007-06-18 07:45:00,2.4555,2.4556,2.45545,2.4555,253600000.0
2007-06-18 07:46:00,2.45545,2.4557,2.4553,2.45535,208800000.0
2007-06-18 07:47:00,2.45535,2.4556,2.4553,2.4554,360000000.0
2007-06-18 07:48:00,2.4554,2.4555,2.4549,2.4551,307100000.0
2007-06-18 07:49:00,2.4551,2.45515,2.455,2.45505,101600000.0
2007-06-18 07:50:00,2.4551,2.4553,2.45505,2.4552,221600000.0
2007-06-18 07:51:00,2.45525,2.4553,2.4552,2.4553,54400000.0
2007-06-18 07:52:00,2.4553,2.4553,2.4552,2.4552,105600000.0
2007-06-18 07:53:00,2.4552,2.4556,2.45515,2.4556,33600000.0
2007-06-18 07:54:00,2.4556,2.4559,2.4556,2.45575,356400000.0
2007-06-18 07:55:00,2.4558,2.4558,2.4553,2.4554,316200000.0
2007-06-18 07:56:00,2.4554,2.4556,2.4552,2.4555,533800000.0
2007-06-18 07:57:00,2.4556,2.45595,2.4555,2.4557,600100000.0
2007-06-18 07:58:00,2.4557,2.4557,2.455,2.4552,306600000.0
2007-06-18 07:59:00,2.4552,2.4553,2.4546,2.4546,287200000.0
2007-06-18 08:00:00,2.4546,2.455,2.4544,2.4548,381600000.0
2007-06-18 08:01:00,2.4548,2.455,2.4547,2.455,104000000.0
2007-06-18 08:02:00,2.455,2.4553,2.4549,2.4551,209600000.0
2007-06-18 08:03:00,2.4551,2.4552,2.455,2.455,37600000.0
2007-06-18 08:04:00,2.455,2.4551,2.455,2.4551,75200000.0
2007-06-18 08:05:00,2.4552,2.4556,2.4551,2.4553,229200000.0
2007-06-18 08:06:00,2.4553,2.4554,2.4551,2.45515,214800000.0
2007-06-18 08:07:00,2.4553,2.4554,2.455,2.4552,212700000.0
2007-06-18 08:08:00,2.4552,2.4554,2.455,2.4551,110400000.0
2007-06-18 08:09:00,2.4551,2.4551,2.4546,2.4547,304900000.0
2007-06-18 08:10:00,2.4548,2.4552,2.4546,2.4551,332400000.0
2007-06-18 08:11:00,2.4551,2.4551,2.45495,2.45495,75200000.0
2007-06-18 08:12:00,2.4551,2.4551,2.45495,2.45495,8000000.0
2007-06-18 08:13:00,2.4551,2.4553,2.4551,2.4551,112800000.0
2007-06-18 08:14:00,2.4551,2.45545,2.45505,2.45505,209700000.0
2007-06-18 08:15:00,2.4551,2.4553,2.45505,2.4552,132900000.0
2007-06-18 08:16:00,2.4552,2.456,2.4552,2.456,296300000.0
2007-06-18 08:17:00,2.456,2.4565,2.456,2.4562,533199999.0
2007-06-18 08:18:00,2.4562,2.4564,2.4561,2.4561,200000000.0
2007-06-18 08:19:00,2.4561,2.4563,2.4559,2.4562,394399999.0
2007-06-18 08:20:00,2.45625,2.4563,2.45595,2.45625,258200000.0
2007-06-18 08:21:00,2.45625,2.45635,2.45625,2.4563,60000000.0
2007-06-18 08:22:00,2.45635,2.4565,2.4562,2.45645,188200000.0
2007-06-18 08:23:00,2.4565,2.4571,2.4563,2.4565,339500000.0
2007-06-18 08:24:00,2.4565,2.4571,2.4564,2.4571,720000000.0
2007-06-18 08:25:00,2.4571,2.4571,2.4567,2.4568,408300000.0
2007-06-18 08:26:00,2.4568,2.45715,2.4567,2.45675,365100000.0
2007-06-18 08:27:00,2.4567,2.4568,2.4559,2.4561,390400000.0
2007-06-18 08:28:00,2.4561,2.4564,2.4556,2.4556,321500002.0
2007-06-18 08:29:00,2.4556,2.45625,2.4556,2.4561,264800000.0
2007-06-18 08:30:00,2.4562,2.4567,2.4562,2.4564,308800000.0
2007-06-18 08:31:00,2.4565,2.4565,2.4563,2.4563,164800000.0
2007-06-18 08:32:00,2.45635,2.45635,2.4561,2.4562,118200000.0
2007-06-18 08:33:00,2.4563,2.4565,2.4563,2.4563,157600000.0
2007-06-18 08:34:00,2.4563,2.4564,2.4563,2.4563,100000000.0
2007-06-18 08:35:00,2.4563,2.4564,2.456,2.4562,418599998.0
2007-06-18 08:36:00,2.4564,2.4565,2.4562,2.4563,311099994.0
2007-06-18 08:37:00,2.4564,2.4565,2.4563,2.4565,134400000.0
2007-06-18 08:38:00,2.4565,2.4565,2.45615,2.4564,133600000.0
2007-06-18 08:39:00,2.4564,2.4566,2.45635,2.45635,445500000.0
2007-06-18 08:40:00,2.45645,2.4565,2.4562,2.4564,349700000.0
2007-06-18 08:41:00,2.4564,2.4571,2.4564,2.4571,148000000.0
2007-06-18 08:42:00,2.4571,2.4572,2.4566,2.4566,271300000.0
2007-06-18 08:43:00,2.4566,2.4566,2.4563,2.4563,172499998.0
2007-06-18 08:44:00,2.4563,2.45695,2.4563,2.45685,507199998.0
2007-06-18 08:45:00,2.45685,2.4583,2.4564,2.4574,1089300000.0
2007-06-18 08:46:00,2.4574,2.45795,2.4574,2.4579,852899995.0
2007-06-18 08:47:00,2.4579,2.4586,2.4578,2.4581,904199997.0
2007-06-18 08:48:00,2.458,2.4581,2.4574,2.4575,850699998.0
2007-06-18 08:49:00,2.4577,2.4581,2.4574,2.4579,777100002.0
2007-06-18 08:50:00,2.4579,2.4582,2.45775,2.4582,482900000.0
2007-06-18 08:51:00,2.4581,2.459,2.4577,2.45875,905199999.0
2007-06-18 08:52:00,2.4591,2.4592,2.4585,2.4589,1120400001.0
2007-06-18 08:53:00,2.459,2.4594,2.4586,2.459,709500000.0
2007-06-18 08:54:00,2.459,2.4594,2.4588,2.459,1053199997.0
2007-06-18 08:55:00,2.4592,2.45945,2.4589,2.4593,602700000.0
2007-06-18 08:56:00,2.45915,2.4595,2.459,2.45905,485000001.0
2007-06-18 08:57:00,2.459,2.4599,2.4589,2.45955,794100000.0
2007-06-18 08:58:00,2.45955,2.4611,2.4595,2.46035,980400000.0
2007-06-18 08:59:00,2.46015,2.4605,2.4598,2.4601,892600000.0
2007-06-18 09:00:00,2.46015,2.4605,2.4598,2.46035,503000000.0
2007-06-18 09:01:00,2.46035,2.4605,2.4595,2.45995,734900000.0
2007-06-18 09:02:00,2.45995,2.45995,2.4592,2.4597,668999995.0
2007-06-18 09:03:00,2.4597,2.4599,2.4595,2.45975,550400000.0
2007-06-18 09:04:00,2.4597,2.46015,2.4597,2.46,618399999.0
2007-06-18 09:05:00,2.4601,2.46015,2.4598,2.46,411500000.0
2007-06-18 09:06:00,2.4601,2.4601,2.4596,2.4597,572699999.0
2007-06-18 09:07:00,2.4598,2.46,2.4594,2.4594,842599999.0
2007-06-18 09:08:00,2.4594,2.4595,2.459,2.4593,512200001.0
2007-06-18 09:09:00,2.4593,2.4597,2.4591,2.4597,766600002.0
2007-06-18 09:10:00,2.4597,2.4597,2.4592,2.45925,443400001.0
2007-06-18 09:11:00,2.45925,2.4594,2.459,2.45925,643500001.0
2007-06-18 09:12:00,2.45925,2.4595,2.4592,2.45935,190500000.0
2007-06-18 09:13:00,2.4594,2.4595,2.45915,2.4593,513799999.0
2007-06-18 09:14:00,2.4593,2.4595,2.45925,2.4594,200000000.0
2007-06-18 09:15:00,2.4595,2.45975,2.4595,2.45975,327200000.0
2007-06-18 09:16:00,2.45975,2.4608,2.45965,2.4604,593200000.0
2007-06-18 09:17:00,2.4605,2.4605,2.4602,2.4603,660300003.0
2007-06-18 09:18:00,2.4603,2.4614,2.46,2.4613,1086400000.0
2007-06-18 09:19:00,2.4613,2.4617,2.461,2.4615,829000001.0
2007-06-18 09:20:00,2.4615,2.4627,2.4614,2.4625,834999998.0
2007-06-18 09:21:00,2.4624,2.4625,2.46145,2.4617,1090900001.0
2007-06-18 09:22:00,2.4616,2.462,2.4614,2.4615,648100000.0
2007-06-18 09:23:00,2.4615,2.4617,2.4612,2.4616,710300001.0
2007-06-18 09:24:00,2.4615,2.4619,2.4612,2.4613,1152200004.0
2007-06-18 09:25:00,2.4614,2.4615,2.4607,2.4609,1074499995.0
2007-06-18 09:26:00,2.4609,2.4611,2.4606,2.46085,347799999.0
2007-06-18 09:27:00,2.46085,2.4609,2.4608,2.4609,200800000.0
2007-06-18 09:28:00,2.4609,2.4609,2.4603,2.4604,367099996.0
2007-06-18 09:29:00,2.4604,2.461,2.4603,2.4607,721599998.0
2007-06-18 09:30:00,2.4607,2.461,2.4605,2.4606,712199995.0
2007-06-18 09:31:00,2.4608,2.46125,2.4607,2.4612,843700000.0
2007-06-18 09:32:00,2.4612,2.4612,2.4609,2.46095,503700004.0
2007-06-18 09:33:00,2.461,2.4612,2.4608,2.4611,618499992.0
2007-06-18 09:34:00,2.46095,2.46105,2.46075,2.46075,345499999.0
2007-06-18 09:35:00,2.4608,2.4611,2.4607,2.4608,435400000.0
2007-06-18 09:36:00,2.4608,2.4611,2.4608,2.461,256800000.0
2007-06-18 09:37:00,2.4611,2.46125,2.461,2.4612,318200000.0
2007-06-18 09:38:00,2.4612,2.4614,2.46105,2.46105,328900000.0
2007-06-18 09:39:00,2.4611,2.46115,2.4609,2.4609,576200000.0
2007-06-18 09:40:00,2.461,2.4612,2.4607,2.4611,590099994.0
2007-06-18 09:41:00,2.4611,2.46135,2.461,2.4612,713600002.0
2007-06-18 09:42:00,2.4612,2.4617,2.46105,2.46135,486100002.0
2007-06-18 09:43:00,2.4613,2.4615,2.4612,2.4614,156900000.0
2007-06-18 09:44:00,2.4614,2.4615,2.4611,2.46115,348600003.0
2007-06-18 09:45:00,2.46115,2.4615,2.4611,2.4612,310100000.0
2007-06-18 09:46:00,2.4612,2.46135,2.4608,2.4608,353000000.0
2007-06-18 09:47:00,2.4608,2.4608,2.4607,2.4607,114500001.0
2007-06-18 09:48:00,2.4607,2.4608,2.4604,2.4606,405500000.0
2007-06-18 09:49:00,2.4606,2.4607,2.4604,2.4606,166400000.0
2007-06-18 09:50:00,2.4606,2.4608,2.4601,2.4602,189100000.0
2007-06-18 09:51:00,2.4602,2.4603,2.46,2.46,152200000.0
2007-06-18 09:52:00,2.46005,2.4604,2.46,2.4601,209800000.0
2007-06-18 09:53:00,2.4603,2.4603,2.45965,2.4599,314200000.0
2007-06-18 09:54:00,2.4599,2.4605,2.4598,2.4602,647999999.0
2007-06-18 09:55:00,2.4603,2.46055,2.4601,2.4605,435600000.0
2007-06-18 09:56:00,2.4603,2.4604,2.46,2.4602,350999999.0
2007-06-18 09:57:00,2.4602,2.4602,2.4597,2.46,423700000.0
2007-06-18 09:58:00,2.46,2.4601,2.4596,2.4598,227799999.0
2007-06-18 09:59:00,2.4598,2.4602,2.4597,2.4599,471299999.0
2007-06-18 10:00:00,2.4599,2.46,2.4597,2.46,282500000.0
2007-06-18 10:01:00,2.46,2.4601,2.4597,2.4601,255400000.0
2007-06-18 10:02:00,2.4601,2.4601,2.4596,2.4597,436500000.0
2007-06-18 10:03:00,2.45965,2.4601,2.45965,2.4601,445100000.0
2007-06-18 10:04:00,2.4601,2.4603,2.4596,2.4596,374800000.0
2007-06-18 10:05:00,2.4596,2.4598,2.4595,2.4596,256000000.0
2007-06-18 10:06:00,2.4596,2.4597,2.459,2.4595,546400000.0
2007-06-18 10:07:00,2.4594,2.4599,2.4593,2.4599,243400000.0
2007-06-18 10:08:00,2.4599,2.4599,2.4599,2.4599,36000000.0
2007-06-18 10:09:00,2.4599,2.4599,2.4596,2.4596,131300000.0
2007-06-18 10:10:00,2.4595,2.4599,2.45945,2.4599,125000000.0
2007-06-18 10:11:00,2.4595,2.4601,2.4595,2.4601,500800001.0
2007-06-18 10:12:00,2.46,2.4602,2.4596,2.4597,393299997.0
2007-06-18 10:13:00,2.4597,2.46,2.4597,2.46,183800000.0
2007-06-18 10:14:00,2.46,2.4604,2.46,2.4603,343000001.0
2007-06-18 10:15:00,2.4604,2.4605,2.46,2.46,297200001.0
2007-06-18 10:16:00,2.46,2.4601,2.4593,2.4597,298600000.0
2007-06-18 10:17:00,2.4597,2.4597,2.4592,2.4593,592800003.0
2007-06-18 10:18:00,2.4593,2.4598,2.4593,2.4593,405800011.0
2007-06-18 10:19:00,2.4596,2.4596,2.4593,2.4596,101600001.0
2007-06-18 10:20:00,2.4596,2.4599,2.4596,2.4599,333200002.0
2007-06-18 10:21:00,2.4599,2.46,2.4599,2.46,161200000.0
2007-06-18 10:22:00,2.46,2.4601,2.45955,2.4599,275199999.0
2007-06-18 10:23:00,2.4599,2.4601,2.45975,2.4601,361900000.0
2007-06-18 10:24:00,2.4601,2.4602,2.4596,2.4599,328300005.0
2007-06-18 10:25:00,2.46,2.46,2.4597,2.4597,355799999.0
2007-06-18 10:26:00,2.4597,2.4599,2.4596,2.45985,460900000.0
2007-06-18 10:27:00,2.4599,2.4599,2.45965,2.4598,847800003.0
2007-06-18 10:28:00,2.4599,2.4604,2.4599,2.46035,649100005.0
2007-06-18 10:29:00,2.4603,2.4605,2.46,2.4601,311800001.0
2007-06-18 10:30:00,2.4601,2.4602,2.4601,2.4602,227599998.0
2007-06-18 10:31:00,2.4601,2.4601,2.4599,2.4601,268200001.0
2007-06-18 10:32:00,2.4601,2.4602,2.45975,2.45975,199000000.0
2007-06-18 10:33:00,2.45975,2.45975,2.4592,2.45935,574900001.0
2007-06-18 10:34:00,2.45935,2.4596,2.4591,2.4595,653599998.0
2007-06-18 10:35:00,2.4595,2.4595,2.4589,2.4589,470100002.0
2007-06-18 10:36:00,2.4588,2.4589,2.4586,2.4586,345899999.0
2007-06-18 10:37:00,2.45865,2.4588,2.4586,2.4586,199000000.0
2007-06-18 10:38:00,2.4586,2.4589,2.4586,2.4589,149699998.0
2007-06-18 10:39:00,2.4589,2.459,2.4588,2.4589,229000000.0
2007-06-18 10:40:00,2.4589,2.4589,2.4585,2.4588,648200001.0
2007-06-18 10:41:00,2.4589,2.459,2.4587,2.459,100700000.0
2007-06-18 10:42:00,2.4588,2.4589,2.4587,2.4588,43800000.0
2007-06-18 10:43:00,2.4587,2.4589,2.4586,2.4586,118600000.0
2007-06-18 10:44:00,2.4586,2.4586,2.4581,2.4583,353400001.0
2007-06-18 10:45:00,2.4583,2.4586,2.458,2.4582,294399999.0
2007-06-18 10:46:00,2.4581,2.4584,2.4579,2.4584,657099998.0
2007-06-18 10:47:00,2.4584,2.4584,2.4582,2.4583,155700000.0
2007-06-18 10:48:00,2.4584,2.4587,2.4583,2.4585,613799997.0
2007-06-18 10:49:00,2.4586,2.4589,2.4585,2.4587,206499997.0
2007-06-18 10:50:00,2.4587,2.4587,2.4586,2.4587,93900000.0
2007-06-18 10:51:00,2.45855,2.4586,2.4585,2.4586,261599999.0
2007-06-18 10:52:00,2.4586,2.4591,2.4585,2.4587,529100000.0
2007-06-18 10:53:00,2.4588,2.4589,2.4585,2.4586,483000000.0
2007-06-18 10:54:00,2.4585,2.459,2.4584,2.4585,329900000.0
2007-06-18 10:55:00,2.4584,2.4587,2.4583,2.4586,217300000.0
2007-06-18 10:56:00,2.4587,2.4589,2.4586,2.4586,177800000.0
2007-06-18 10:57:00,2.4586,2.4589,2.4586,2.4587,197099999.0
2007-06-18 10:58:00,2.4587,2.4591,2.4587,2.4589,110800000.0
2007-06-18 10:59:00,2.4589,2.45985,2.4589,2.45985,339699999.0
2007-06-18 11:00:00,2.4598,2.46,2.4593,2.4593,858100000.0
2007-06-18 11:01:00,2.4593,2.4597,2.4593,2.4595,300300000.0
2007-06-18 11:02:00,2.4595,2.4597,2.4592,2.4592,483200000.0
2007-06-18 11:03:00,2.4592,2.4592,2.4591,2.4591,154200000.0
2007-06-18 11:04:00,2.4591,2.4591,2.4591,2.4591,191400000.0
2007-06-18 11:05:00,2.4591,2.4594,2.459,2.4592,505699997.0
2007-06-18 11:06:00,2.459,2.4591,2.4586,2.4587,623399997.0
2007-06-18 11:07:00,2.4586,2.4595,2.4586,2.4593,327000000.0
2007-06-18 11:08:00,2.45925,2.4594,2.4592,2.4593,168400000.0
2007-06-18 11:09:00,2.4593,2.4595,2.4592,2.4594,232099998.0
2007-06-18 11:10:00,2.4594,2.4595,2.4594,2.4594,161600000.0
2007-06-18 11:11:00,2.4595,2.4597,2.4595,2.4595,106800000.0
2007-06-18 11:12:00,2.4595,2.4595,2.4594,2.4595,80000000.0
2007-06-18 11:13:00,2.4595,2.4595,2.4591,2.45925,300100000.0
2007-06-18 11:14:00,2.45925,2.4594,2.4591,2.4592,256000000.0
2007-06-18 11:15:00,2.4592,2.4594,2.45915,2.45925,308500003.0
2007-06-18 11:16:00,2.4592,2.4593,2.459,2.4592,142900000.0
2007-06-18 11:17:00,2.4592,2.4592,2.459,2.4592,78400000.0
2007-06-18 11:18:00,2.4592,2.4592,2.459,2.4592,208100000.0
2007-06-18 11:19:00,2.4591,2.4594,2.459,2.4592,376600000.0
2007-06-18 11:20:00,2.4592,2.4594,2.4591,2.4592,433200000.0
2007-06-18 11:21:00,2.4592,2.4594,2.4591,2.4592,227700000.0
2007-06-18 11:22:00,2.4592,2.4592,2.459,2.459,220000000.0
2007-06-18 11:23:00,2.459,2.4592,2.459,2.459,116400000.0
2007-06-18 11:24:00,2.459,2.459,2.45895,2.45895,55900000.0
2007-06-18 11:25:00,2.459,2.459,2.4584,2.4585,722700005.0
2007-06-18 11:26:00,2.4585,2.4586,2.4583,2.4583,481100009.0
2007-06-18 11:27:00,2.4583,2.4586,2.4583,2.4585,303700001.0
2007-06-18 11:28:00,2.4586,2.45865,2.458,2.4582,452200001.0
2007-06-18 11:29:00,2.4582,2.4585,2.4581,2.4585,191200001.0
2007-06-18 11:30:00,2.4585,2.4588,2.4585,2.4586,318499999.0
2007-06-18 11:31:00,2.4586,2.4588,2.4584,2.4586,439099997.0
2007-06-18 11:32:00,2.4588,2.4588,2.4586,2.4587,198400000.0
2007-06-18 11:33:00,2.4588,2.4589,2.4585,2.4589,603399999.0
2007-06-18 11:34:00,2.4588,2.4593,2.45865,2.4592,327400000.0
2007-06-18 11:35:00,2.4592,2.45985,2.4591,2.45985,342700001.0
2007-06-18 11:36:00,2.4598,2.46005,2.4595,2.4597,361500000.0
2007-06-18 11:37:00,2.4596,2.4599,2.4595,2.4596,525800000.0
2007-06-18 11:38:00,2.4597,2.4599,2.45935,2.4596,467799999.0
2007-06-18 11:39:00,2.4597,2.4598,2.45945,2.4596,205600000.0
2007-06-18 11:40:00,2.4596,2.4597,2.4592,2.4594,232000001.0
2007-06-18 11:41:00,2.4594,2.4594,2.4591,2.4592,275600000.0
2007-06-18 11:42:00,2.4592,2.4593,2.4589,2.4592,270800000.0
2007-06-18 11:43:00,2.45905,2.4592,2.4588,2.4592,241400000.0
2007-06-18 11:44:00,2.4592,2.4594,2.459,2.45915,438200000.0
2007-06-18 11:45:00,2.45915,2.45915,2.4587,2.4587,393700002.0
2007-06-18 11:46:00,2.4588,2.4593,2.4588,2.4591,309400000.0
2007-06-18 11:47:00,2.4591,2.4593,2.4587,2.4587,509000002.0
2007-06-18 11:48:00,2.45875,2.45875,2.4583,2.4584,276899998.0
2007-06-18 11:49:00,2.4584,2.4587,2.4584,2.4587,112300000.0
2007-06-18 11:50:00,2.4587,2.4587,2.4585,2.4587,120599999.0
2007-06-18 11:51:00,2.45865,2.4587,2.4585,2.45855,249099998.0
2007-06-18 11:52:00,2.4586,2.4586,2.4583,2.45845,300500001.0
2007-06-18 11:53:00,2.45845,2.4586,2.4583,2.4584,260100000.0
2007-06-18 11:54:00,2.4584,2.4584,2.4581,2.4581,414199999.0
2007-06-18 11:55:00,2.458,2.4588,2.458,2.4586,667300002.0
2007-06-18 11:56:00,2.4585,2.4586,2.4582,2.4583,109600000.0
2007-06-18 11:57:00,2.4583,2.4583,2.458,2.4582,140300000.0
2007-06-18 11:58:00,2.4582,2.4582,2.4578,2.4578,273500000.0
2007-06-18 11:59:00,2.4576,2.4578,2.4567,2.4567,814699998.0
2007-06-18 12:00:00,2.4567,2.4572,2.4566,2.4568,751799999.0
2007-06-18 12:01:00,2.4568,2.4569,2.4567,2.4568,275099999.0
2007-06-18 12:02:00,2.457,2.4571,2.4566,2.4568,625100000.0
2007-06-18 12:03:00,2.4567,2.4569,2.4564,2.4568,479899994.0
2007-06-18 12:04:00,2.4568,2.457,2.4568,2.4568,218100000.0
2007-06-18 12:05:00,2.4568,2.4568,2.4564,2.4567,192799999.0
2007-06-18 12:06:00,2.4568,2.457,2.4563,2.4565,434900000.0
2007-06-18 12:07:00,2.4566,2.4568,2.4565,2.4567,314700003.0
2007-06-18 12:08:00,2.4567,2.457,2.4567,2.4568,205500000.0
2007-06-18 12:09:00,2.4568,2.4572,2.4567,2.4567,802499992.0
2007-06-18 12:10:00,2.4568,2.4571,2.4567,2.4571,282199999.0
2007-06-18 12:11:00,2.45705,2.4572,2.4567,2.4569,444899994.0
2007-06-18 12:12:00,2.457,2.4572,2.4565,2.4566,836000000.0
2007-06-18 12:13:00,2.4567,2.4568,2.4562,2.4566,346400000.0
2007-06-18 12:14:00,2.4566,2.4568,2.4564,2.4567,153900000.0
2007-06-18 12:15:00,2.4565,2.4567,2.4563,2.4565,382100000.0
2007-06-18 12:16:00,2.45635,2.4568,2.4563,2.4568,461300000.0
2007-06-18 12:17:00,2.4568,2.4569,2.4565,2.4568,108999998.0
2007-06-18 12:18:00,2.4565,2.4569,2.4565,2.4568,195799999.0
2007-06-18 12:19:00,2.45655,2.4566,2.4563,2.4564,87900000.0
2007-06-18 12:20:00,2.45645,2.4566,2.4562,2.4566,56700000.0
2007-06-18 12:21:00,2.4564,2.4566,2.4562,2.4565,380900002.0
2007-06-18 12:22:00,2.4565,2.4567,2.4565,2.4566,28711000.0
2007-06-18 12:23:00,2.4566,2.4566,2.4566,2.4566,1022000.0
2007-06-18 12:24:00,2.4566,2.4566,2.4566,2.4566,222000.0
2007-06-18 12:25:00,2.4566,2.4566,2.4558,2.45585,596185000.0
2007-06-18 12:26:00,2.4558,2.4561,2.4557,2.4561,428300000.0
2007-06-18 12:27:00,2.4561,2.4562,2.4557,2.4562,127400000.0
2007-06-18 12:28:00,2.456,2.4564,2.4559,2.4562,634400005.0
2007-06-18 12:29:00,2.4562,2.4562,2.4557,2.456,825900007.0
2007-06-18 12:30:00,2.456,2.4563,2.4558,2.4562,597100001.0
2007-06-18 12:31:00,2.4561,2.4561,2.4558,2.4561,260000000.0
2007-06-18 12:32:00,2.4561,2.4563,2.4559,2.4563,120600000.0
2007-06-18 12:33:00,2.4563,2.4563,2.456,2.4561,138900000.0
2007-06-18 12:34:00,2.4561,2.4563,2.456,2.456,133100000.0
2007-06-18 12:35:00,2.4561,2.4562,2.4559,2.4561,380900000.0
2007-06-18 12:36:00,2.4561,2.4561,2.4559,2.4559,35900000.0
2007-06-18 12:37:00,2.456,2.4561,2.4559,2.4559,186800000.0
2007-06-18 12:38:00,2.456,2.456,2.4555,2.4556,212500001.0
2007-06-18 12:39:00,2.4556,2.456,2.4554,2.456,413800000.0
2007-06-18 12:40:00,2.456,2.456,2.456,2.456,35600000.0
2007-06-18 12:41:00,2.456,2.4563,2.456,2.4563,202400000.0
2007-06-18 12:42:00,2.4564,2.4564,2.4558,2.4559,351100001.0
2007-06-18 12:43:00,2.4559,2.4562,2.4558,2.456,316899999.0
2007-06-18 12:44:00,2.456,2.456,2.4559,2.456,117000000.0
2007-06-18 12:45:00,2.4558,2.4562,2.4558,2.4559,121200000.0
2007-06-18 12:46:00,2.4559,2.456,2.4559,2.4559,123200000.0
2007-06-18 12:47:00,2.4559,2.4563,2.4559,2.456,136800000.0
2007-06-18 12:48:00,2.4561,2.4561,2.4557,2.4559,214300000.0
2007-06-18 12:49:00,2.456,2.4564,2.4559,2.45605,265499999.0
2007-06-18 12:50:00,2.4561,2.4566,2.456,2.4566,400900001.0
2007-06-18 12:51:00,2.4566,2.4569,2.4565,2.4569,165300000.0
2007-06-18 12:52:00,2.4568,2.457,2.4567,2.4568,153600000.0
2007-06-18 12:53:00,2.45675,2.4569,2.45675,2.4568,72900000.0
2007-06-18 12:54:00,2.4568,2.45685,2.45675,2.4568,104600000.0
2007-06-18 12:55:00,2.4568,2.45695,2.4566,2.45695,265900000.0
2007-06-18 12:56:00,2.4568,2.45715,2.45675,2.457,189500000.0
2007-06-18 12:57:00,2.45685,2.457,2.45655,2.4567,231699997.0
2007-06-18 12:58:00,2.4567,2.457,2.4567,2.4568,247100000.0
2007-06-18 12:59:00,2.4567,2.45695,2.4565,2.4567,492300000.0
2007-06-18 13:00:00,2.4567,2.4572,2.4566,2.4566,304600000.0
2007-06-18 13:01:00,2.4566,2.457,2.4566,2.4566,282000000.0
2007-06-18 13:02:00,2.4565,2.4565,2.4564,2.4564,73700000.0
2007-06-18 13:03:00,2.45645,2.4565,2.4564,2.4565,64800000.0
2007-06-18 13:04:00,2.4567,2.4567,2.45635,2.4565,130600000.0
2007-06-18 13:05:00,2.45655,2.4568,2.4564,2.4566,197000000.0
2007-06-18 13:06:00,2.4566,2.4569,2.4566,2.4568,203200000.0
2007-06-18 13:07:00,2.4567,2.4571,2.4567,2.4571,293300000.0
2007-06-18 13:08:00,2.4571,2.4572,2.4571,2.4572,117300000.0
2007-06-18 13:09:00,2.4573,2.4573,2.4571,2.4573,73500000.0
2007-06-18 13:10:00,2.4576,2.4576,2.4572,2.4574,69600000.0
2007-06-18 13:11:00,2.4575,2.4575,2.4575,2.4575,7700000.0
2007-06-18 13:12:00,2.4575,2.4576,2.4575,2.4576,19200000.0
2007-06-18 13:13:00,2.4577,2.4578,2.4575,2.4577,103400000.0
2007-06-18 13:14:00,2.4576,2.4579,2.4576,2.4579,237800000.0
2007-06-18 13:15:00,2.4579,2.458,2.4577,2.4577,95400000.0
2007-06-18 13:16:00,2.4577,2.4578,2.4575,2.45755,142200001.0
2007-06-18 13:17:00,2.4575,2.4575,2.4572,2.4572,120200003.0
2007-06-18 13:18:00,2.4572,2.4572,2.4564,2.4564,218200000.0
2007-06-18 13:19:00,2.4564,2.45675,2.4564,2.4567,426000000.0
2007-06-18 13:20:00,2.4567,2.4571,2.4567,2.4571,208400000.0
2007-06-18 13:21:00,2.4572,2.4572,2.45695,2.4571,486200001.0
2007-06-18 13:22:00,2.4572,2.4572,2.457,2.4571,162600001.0
2007-06-18 13:23:00,2.457,2.4571,2.4569,2.457,96300000.0
2007-06-18 13:24:00,2.457,2.457,2.4569,2.4569,23200000.0
2007-06-18 13:25:00,2.45695,2.4571,2.4569,2.4569,142400000.0
2007-06-18 13:26:00,2.4569,2.4572,2.4569,2.457,247300000.0
2007-06-18 13:27:00,2.4569,2.4572,2.4569,2.4572,106700000.0
2007-06-18 13:28:00,2.457,2.4572,2.457,2.4572,170400001.0
2007-06-18 13:29:00,2.4572,2.4572,2.4567,2.4567,245500002.0
2007-06-18 13:30:00,2.457,2.4571,2.4565,2.4571,258300000.0
2007-06-18 13:31:00,2.4571,2.4571,2.4568,2.4571,39600000.0
2007-06-18 13:32:00,2.4571,2.4571,2.4567,2.4567,111900000.0
2007-06-18 13:33:00,2.4567,2.4569,2.4564,2.4565,219600000.0
2007-06-18 13:34:00,2.4565,2.4569,2.4565,2.4568,65900000.0
2007-06-18 13:35:00,2.45665,2.4571,2.45665,2.4569,124400000.0
2007-06-18 13:36:00,2.457,2.457,2.45675,2.4569,107500000.0
2007-06-18 13:37:00,2.4569,2.4569,2.4567,2.4567,121500000.0
2007-06-18 13:38:00,2.4568,2.4568,2.4567,2.4567,119300000.0
2007-06-18 13:39:00,2.4567,2.4567,2.45605,2.4561,245600000.0
2007-06-18 13:40:00,2.4561,2.4564,2.4561,2.4564,89200000.0
2007-06-18 13:41:00,2.4564,2.4564,2.4562,2.4562,55500000.0
2007-06-18 13:42:00,2.4564,2.4564,2.4562,2.4564,81400001.0
2007-06-18 13:43:00,2.4565,2.4567,2.4564,2.4564,340599999.0
2007-06-18 13:44:00,2.4564,2.4565,2.4559,2.4561,350700000.0
2007-06-18 13:45:00,2.4561,2.4562,2.4561,2.4561,77200000.0
2007-06-18 13:46:00,2.4561,2.4564,2.4561,2.4562,66000000.0
2007-06-18 13:47:00,2.4562,2.4563,2.456,2.4563,133800000.0
2007-06-18 13:48:00,2.4563,2.4564,2.45605,2.4561,227500000.0
2007-06-18 13:49:00,2.4561,2.4563,2.4561,2.4562,128900000.0
2007-06-18 13:50:00,2.4561,2.4561,2.456,2.456,49600000.0
2007-06-18 13:51:00,2.4559,2.4562,2.4559,2.4561,192100000.0
2007-06-18 13:52:00,2.4561,2.45625,2.456,2.4562,117500000.0
2007-06-18 13:53:00,2.45605,2.4563,2.4559,2.4559,125200000.0
2007-06-18 13:54:00,2.4559,2.45595,2.4557,2.45595,235599999.0
2007-06-18 13:55:00,2.456,2.456,2.45575,2.4558,153700000.0
2007-06-18 13:56:00,2.4558,2.4563,2.45575,2.4561,529400007.0
2007-06-18 13:57:00,2.4561,2.4562,2.4558,2.4561,282399996.0
2007-06-18 13:58:00,2.4561,2.4561,2.4559,2.4559,242000003.0
2007-06-18 13:59:00,2.456,2.4561,2.4558,2.456,288500001.0
2007-06-18 14:00:00,2.456,2.4563,2.4559,2.4563,168300000.0
2007-06-18 14:01:00,2.4563,2.4563,2.45585,2.45585,182000003.0
2007-06-18 14:02:00,2.45585,2.45625,2.45585,2.4562,108800000.0
2007-06-18 14:03:00,2.4563,2.4571,2.4561,2.4568,468700000.0
2007-06-18 14:04:00,2.4568,2.45685,2.4564,2.4564,228800000.0
2007-06-18 14:05:00,2.4564,2.45645,2.45605,2.4564,241000000.0
2007-06-18 14:06:00,2.4566,2.4569,2.4564,2.45655,180000000.0
2007-06-18 14:07:00,2.45655,2.4568,2.4565,2.4567,259100000.0
2007-06-18 14:08:00,2.4567,2.4568,2.4565,2.4566,244799999.0
2007-06-18 14:09:00,2.4566,2.4568,2.4565,2.4568,294899999.0
2007-06-18 14:10:00,2.45685,2.4573,2.4568,2.4573,376600000.0
2007-06-18 14:11:00,2.4574,2.4574,2.4569,2.4571,202600001.0
2007-06-18 14:12:00,2.4571,2.4571,2.45665,2.4569,614500011.0
2007-06-18 14:13:00,2.4571,2.4571,2.457,2.4571,219000000.0
2007-06-18 14:14:00,2.4571,2.4573,2.4568,2.4571,532000003.0
2007-06-18 14:15:00,2.4572,2.4574,2.45675,2.457,335800000.0
2007-06-18 14:16:00,2.457,2.4571,2.4569,2.45695,231500000.0
2007-06-18 14:17:00,2.45695,2.45695,2.4566,2.45675,241000000.0
2007-06-18 14:18:00,2.45675,2.45675,2.45645,2.4565,71000000.0
2007-06-18 14:19:00,2.4567,2.4568,2.45645,2.4568,264000000.0
2007-06-18 14:20:00,2.4568,2.4571,2.4567,2.45695,496900000.0
2007-06-18 14:21:00,2.45695,2.45695,2.4567,2.45675,148400000.0
2007-06-18 14:22:00,2.45675,2.457,2.45675,2.4568,310800002.0
2007-06-18 14:23:00,2.4568,2.457,2.4566,2.4569,188000000.0
2007-06-18 14:24:00,2.4569,2.4569,2.45655,2.4568,127200000.0
2007-06-18 14:25:00,2.4568,2.45685,2.4565,2.4565,128000000.0
2007-06-18 14:26:00,2.4565,2.4565,2.4561,2.4563,407900000.0
2007-06-18 14:27:00,2.4563,2.4565,2.4562,2.4564,375400000.0
2007-06-18 14:28:00,2.4564,2.4567,2.456,2.45655,524500003.0
2007-06-18 14:29:00,2.45655,2.45655,2.4559,2.456,386299999.0
2007-06-18 14:30:00,2.456,2.4565,2.4559,2.4565,335900001.0
2007-06-18 14:31:00,2.4566,2.4569,2.4563,2.4566,280200000.0
2007-06-18 14:32:00,2.4566,2.4571,2.4566,2.4568,284400000.0
2007-06-18 14:33:00,2.4567,2.4571,2.4567,2.45685,195600000.0
2007-06-18 14:34:00,2.4568,2.45725,2.4567,2.45695,222000000.0
2007-06-18 14:35:00,2.45695,2.4571,2.4567,2.457,301399999.0
2007-06-18 14:36:00,2.457,2.457,2.4565,2.4567,187200000.0
2007-06-18 14:37:00,2.4567,2.4568,2.4564,2.4566,248200000.0
2007-06-18 14:38:00,2.4566,2.457,2.45655,2.45675,286900000.0
2007-06-18 14:39:00,2.4568,2.457,2.45675,2.4569,165200000.0
2007-06-18 14:40:00,2.4569,2.4571,2.4567,2.4571,424900001.0
2007-06-18 14:41:00,2.4571,2.4573,2.457,2.45715,166400000.0
2007-06-18 14:42:00,2.4571,2.4573,2.45705,2.4572,122500000.0
2007-06-18 14:43:00,2.4572,2.4573,2.4569,2.45725,150600000.0
2007-06-18 14:44:00,2.45725,2.4573,2.4571,2.45725,170800002.0
2007-06-18 14:45:00,2.4571,2.4572,2.4568,2.4569,502500001.0
2007-06-18 14:46:00,2.4569,2.45735,2.4568,2.4573,332799999.0
2007-06-18 14:47:00,2.4573,2.4573,2.4569,2.4571,334800001.0
2007-06-18 14:48:00,2.4571,2.4574,2.4569,2.4574,540699999.0
2007-06-18 14:49:00,2.4574,2.4575,2.4572,2.4575,173799999.0
2007-06-18 14:50:00,2.4576,2.4576,2.4572,2.4576,101100000.0
2007-06-18 14:51:00,2.4576,2.4576,2.4573,2.4574,192000000.0
2007-06-18 14:52:00,2.4575,2.4575,2.4573,2.4574,52900000.0
2007-06-18 14:53:00,2.4573,2.4573,2.4571,2.4572,274099999.0
2007-06-18 14:54:00,2.4572,2.4577,2.4569,2.4572,348900000.0
2007-06-18 14:55:00,2.4571,2.4572,2.4567,2.4571,433900000.0
2007-06-18 14:56:00,2.4571,2.4571,2.4564,2.457,544899999.0
2007-06-18 14:57:00,2.4568,2.4573,2.4566,2.4569,422999999.0
2007-06-18 14:58:00,2.457,2.4571,2.45625,2.4565,418800000.0
2007-06-18 14:59:00,2.4566,2.4568,2.456,2.456,554799999.0
2007-06-18 15:00:00,2.456,2.4566,2.4558,2.45635,1415199994.0
2007-06-18 15:01:00,2.45625,2.4568,2.45625,2.4566,911900000.0
2007-06-18 15:02:00,2.4564,2.457,2.4564,2.4568,248200000.0
2007-06-18 15:03:00,2.4568,2.4569,2.4567,2.45685,278900000.0
2007-06-18 15:04:00,2.4569,2.45735,2.4568,2.4573,268700000.0
2007-06-18 15:05:00,2.45725,2.45735,2.457,2.4571,264500000.0
2007-06-18 15:06:00,2.45725,2.45745,2.457,2.4573,544000000.0
2007-06-18 15:07:00,2.4573,2.4573,2.45715,2.4572,77600000.0
2007-06-18 15:08:00,2.4572,2.4573,2.45705,2.4572,192000000.0
2007-06-18 15:09:00,2.4573,2.4576,2.45725,2.4575,447399998.0
2007-06-18 15:10:00,2.4574,2.4576,2.457,2.4571,426700001.0
2007-06-18 15:11:00,2.4571,2.4572,2.4565,2.4568,481300000.0
2007-06-18 15:12:00,2.4568,2.4573,2.4568,2.457,448700000.0
2007-06-18 15:13:00,2.457,2.4573,2.45685,2.457,634800000.0
2007-06-18 15:14:00,2.45705,2.45755,2.45685,2.4574,692800002.0
2007-06-18 15:15:00,2.4573,2.4576,2.4571,2.4575,815600006.0
2007-06-18 15:16:00,2.4574,2.4577,2.4573,2.4575,513400001.0
2007-06-18 15:17:00,2.4575,2.4575,2.4571,2.4575,373600000.0
2007-06-18 15:18:00,2.4575,2.4575,2.4573,2.4575,346100000.0
2007-06-18 15:19:00,2.4575,2.4575,2.457,2.4572,553999999.0
2007-06-18 15:20:00,2.4573,2.4575,2.457,2.457,320400001.0
2007-06-18 15:21:00,2.4571,2.4571,2.4567,2.4568,559800002.0
2007-06-18 15:22:00,2.4568,2.4572,2.4567,2.4572,553399997.0
2007-06-18 15:23:00,2.4572,2.4572,2.4568,2.4569,711500005.0
2007-06-18 15:24:00,2.4568,2.457,2.45675,2.4569,433199997.0
2007-06-18 15:25:00,2.4569,2.457,2.4568,2.4569,244000001.0
2007-06-18 15:26:00,2.4568,2.4572,2.4568,2.4571,243600000.0
2007-06-18 15:27:00,2.4571,2.4573,2.457,2.4573,283600001.0
2007-06-18 15:28:00,2.4573,2.4573,2.457,2.4572,242100000.0
2007-06-18 15:29:00,2.4572,2.4572,2.4569,2.457,118400000.0
2007-06-18 15:30:00,2.4569,2.457,2.4567,2.4568,362000000.0
2007-06-18 15:31:00,2.4569,2.4573,2.4568,2.4572,467599999.0
2007-06-18 15:32:00,2.4574,2.4575,2.45715,2.4574,290800000.0
2007-06-18 15:33:00,2.4574,2.4575,2.4572,2.4574,382600002.0
2007-06-18 15:34:00,2.4574,2.4576,2.4573,2.4576,701700001.0
2007-06-18 15:35:00,2.4577,2.4577,2.4574,2.4576,204400000.0
2007-06-18 15:36:00,2.4576,2.4579,2.4574,2.4577,370000000.0
2007-06-18 15:37:00,2.4577,2.4579,2.4576,2.45775,269200000.0
2007-06-18 15:38:00,2.4579,2.4579,2.4576,2.4578,231800002.0
2007-06-18 15:39:00,2.4579,2.4579,2.4576,2.4578,454100000.0
2007-06-18 15:40:00,2.4578,2.4579,2.4576,2.4577,259000000.0
2007-06-18 15:41:00,2.45775,2.45785,2.45765,2.4578,193800002.0
2007-06-18 15:42:00,2.4579,2.4581,2.4579,2.4579,160800001.0
2007-06-18 15:43:00,2.4579,2.4579,2.4576,2.45765,447600000.0
2007-06-18 15:44:00,2.4576,2.4578,2.4575,2.4576,558800000.0
2007-06-18 15:45:00,2.4577,2.4577,2.4574,2.4575,78100000.0
2007-06-18 15:46:00,2.4576,2.4576,2.45735,2.45735,122800000.0
2007-06-18 15:47:00,2.45735,2.4576,2.45725,2.4575,301200000.0
2007-06-18 15:48:00,2.4575,2.45775,2.45725,2.45755,220800000.0
2007-06-18 15:49:00,2.4576,2.45775,2.4576,2.45775,141500000.0
2007-06-18 15:50:00,2.45775,2.45775,2.4576,2.4576,108400000.0
2007-06-18 15:51:00,2.4577,2.4577,2.4574,2.4574,217000000.0
2007-06-18 15:52:00,2.4574,2.4578,2.4571,2.4576,507100000.0
2007-06-18 15:53:00,2.4576,2.45775,2.4576,2.4576,217000000.0
2007-06-18 15:54:00,2.4576,2.4576,2.45725,2.4574,158800000.0
2007-06-18 15:55:00,2.4574,2.4574,2.4571,2.4572,391400000.0
2007-06-18 15:56:00,2.4572,2.4573,2.457,2.4571,294100001.0
2007-06-18 15:57:00,2.457,2.4572,2.457,2.457,226800000.0
2007-06-18 15:58:00,2.4569,2.45705,2.45655,2.4569,297000001.0
2007-06-18 15:59:00,2.4569,2.4572,2.4567,2.4571,447000003.0
2007-06-18 16:00:00,2.4571,2.45755,2.4568,2.4573,538000002.0
2007-06-18 16:01:00,2.4573,2.4573,2.4569,2.457,151100000.0
2007-06-18 16:02:00,2.457,2.45735,2.4569,2.45715,243400000.0
2007-06-18 16:03:00,2.45715,2.4573,2.457,2.45725,263200001.0
2007-06-18 16:04:00,2.4573,2.4576,2.4569,2.4575,616899999.0
2007-06-18 16:05:00,2.4575,2.4579,2.4574,2.4577,509100002.0
2007-06-18 16:06:00,2.4576,2.45775,2.4574,2.4576,340400001.0
2007-06-18 16:07:00,2.4576,2.458,2.45735,2.45755,385500000.0
2007-06-18 16:08:00,2.4577,2.45775,2.4573,2.4573,338300000.0
2007-06-18 16:09:00,2.4573,2.45735,2.4572,2.45725,163800000.0
2007-06-18 16:10:00,2.4573,2.4576,2.45705,2.45715,513900003.0
2007-06-18 16:11:00,2.4571,2.4572,2.4569,2.457,387099999.0
2007-06-18 16:12:00,2.45705,2.4574,2.45675,2.45735,307999999.0
2007-06-18 16:13:00,2.45735,2.4577,2.4567,2.4567,258300000.0
2007-06-18 16:14:00,2.45675,2.4568,2.45635,2.4568,94800000.0
2007-06-18 16:15:00,2.4568,2.4569,2.4562,2.4565,291000000.0
2007-06-18 16:16:00,2.4565,2.4566,2.4564,2.4564,109200000.0
2007-06-18 16:17:00,2.4564,2.4565,2.4564,2.4565,45600000.0
2007-06-18 16:18:00,2.4565,2.4567,2.4565,2.4566,170800000.0
2007-06-18 16:19:00,2.45665,2.45675,2.4564,2.4564,191000001.0
2007-06-18 16:20:00,2.4564,2.4565,2.4562,2.4564,179700000.0
2007-06-18 16:21:00,2.4565,2.4566,2.456,2.4565,474699998.0
2007-06-18 16:22:00,2.4564,2.45675,2.4563,2.4566,293400000.0
2007-06-18 16:23:00,2.4566,2.45675,2.4563,2.4566,558400001.0
2007-06-18 16:24:00,2.4566,2.4571,2.4565,2.4568,807300003.0
2007-06-18 16:25:00,2.4568,2.4572,2.4568,2.4571,275300000.0
2007-06-18 16:26:00,2.457,2.4571,2.4569,2.457,111400000.0
2007-06-18 16:27:00,2.45705,2.4572,2.457,2.4572,265700002.0
2007-06-18 16:28:00,2.4572,2.4572,2.457,2.457,116800000.0
2007-06-18 16:29:00,2.457,2.4571,2.4569,2.457,202799998.0
2007-06-18 16:30:00,2.4569,2.45745,2.4569,2.4571,441999994.0
2007-06-18 16:31:00,2.4571,2.4574,2.45685,2.4574,208600000.0
2007-06-18 16:32:00,2.45725,2.4573,2.45685,2.4569,487799999.0
2007-06-18 16:33:00,2.4569,2.457,2.4567,2.457,318699999.0
2007-06-18 16:34:00,2.457,2.4572,2.4568,2.4568,335800000.0
2007-06-18 16:35:00,2.4568,2.457,2.4567,2.457,176400000.0
2007-06-18 16:36:00,2.457,2.4571,2.4566,2.457,518800001.0
2007-06-18 16:37:00,2.457,2.4575,2.457,2.4573,255300001.0
2007-06-18 16:38:00,2.4573,2.4573,2.457,2.457,81300000.0
2007-06-18 16:39:00,2.457,2.45705,2.4568,2.4568,204600000.0
2007-06-18 16:40:00,2.4567,2.457,2.4567,2.457,446300000.0
2007-06-18 16:41:00,2.457,2.4571,2.4567,2.457,511899999.0
2007-06-18 16:42:00,2.457,2.4571,2.4569,2.457,301300000.0
2007-06-18 16:43:00,2.457,2.4573,2.4569,2.4573,377400000.0
2007-06-18 16:44:00,2.45715,2.4575,2.4571,2.4573,504999996.0
2007-06-18 16:45:00,2.4573,2.4573,2.4569,2.45695,295500002.0
2007-06-18 16:46:00,2.457,2.4571,2.4569,2.4571,182800002.0
2007-06-18 16:47:00,2.4571,2.4573,2.4571,2.4571,130600000.0
2007-06-18 16:48:00,2.4571,2.4578,2.4571,2.4577,220500000.0
2007-06-18 16:49:00,2.4577,2.4583,2.45755,2.4582,293700000.0
2007-06-18 16:50:00,2.4582,2.4582,2.45755,2.4578,383600000.0
2007-06-18 16:51:00,2.4578,2.45805,2.4576,2.4579,343800000.0
2007-06-18 16:52:00,2.4579,2.458,2.4574,2.4575,520400000.0
2007-06-18 16:53:00,2.4574,2.4575,2.4572,2.45735,601200000.0
2007-06-18 16:54:00,2.45735,2.4579,2.4572,2.4572,787099999.0
2007-06-18 16:55:00,2.4572,2.45765,2.4572,2.4576,550800001.0
2007-06-18 16:56:00,2.4576,2.4577,2.45725,2.4576,302800001.0
2007-06-18 16:57:00,2.45765,2.4578,2.4575,2.45775,370600000.0
2007-06-18 16:58:00,2.4578,2.45785,2.45765,2.45785,326900000.0
2007-06-18 16:59:00,2.458,2.4586,2.4579,2.4586,417499999.0
2007-06-18 17:00:00,2.4586,2.4595,2.45855,2.4586,733400003.0
2007-06-18 17:01:00,2.4586,2.4587,2.45825,2.4584,576100002.0
2007-06-18 17:02:00,2.4584,2.4585,2.4581,2.4583,458499999.0
2007-06-18 17:03:00,2.45825,2.4585,2.4581,2.4585,245600000.0
2007-06-18 17:04:00,2.4585,2.4585,2.4583,2.4583,149500001.0
2007-06-18 17:05:00,2.4583,2.4587,2.4583,2.45855,293700004.0
2007-06-18 17:06:00,2.45855,2.45855,2.45825,2.4584,187400000.0
2007-06-18 17:07:00,2.4583,2.4586,2.458,2.4584,762200000.0
2007-06-18 17:08:00,2.4584,2.4585,2.4581,2.45835,299199999.0
2007-06-18 17:09:00,2.4583,2.4585,2.4582,2.4583,540000001.0
2007-06-18 17:10:00,2.4583,2.4588,2.4583,2.4586,348000000.0
2007-06-18 17:11:00,2.4586,2.4588,2.4584,2.4588,172900000.0
2007-06-18 17:12:00,2.4586,2.4589,2.4583,2.4586,542600002.0
2007-06-18 17:13:00,2.4586,2.4586,2.4584,2.45845,403200000.0
2007-06-18 17:14:00,2.4585,2.45855,2.4584,2.4584,392000002.0
2007-06-18 17:15:00,2.4585,2.4586,2.4583,2.4584,305400000.0
2007-06-18 17:16:00,2.4584,2.4587,2.4581,2.4581,557200001.0
2007-06-18 17:17:00,2.4581,2.4582,2.4581,2.4582,176400000.0
2007-06-18 17:18:00,2.4582,2.4583,2.458,2.4582,348000000.0
2007-06-18 17:19:00,2.458,2.4585,2.458,2.4582,332700000.0
2007-06-18 17:20:00,2.45825,2.4585,2.4581,2.4585,344400001.0
2007-06-18 17:21:00,2.4585,2.4585,2.4583,2.45835,90600000.0
2007-06-18 17:22:00,2.4584,2.4585,2.4583,2.4585,103700000.0
2007-06-18 17:23:00,2.4585,2.4591,2.4584,2.4589,252900000.0
2007-06-18 17:24:00,2.4589,2.4589,2.4584,2.4584,210799999.0
2007-06-18 17:25:00,2.4584,2.4587,2.45835,2.4585,221100000.0
2007-06-18 17:26:00,2.4585,2.4585,2.4579,2.4581,583000007.0
2007-06-18 17:27:00,2.4581,2.4582,2.4577,2.4578,929300004.0
2007-06-18 17:28:00,2.4578,2.4579,2.4577,2.4578,305600001.0
2007-06-18 17:29:00,2.45775,2.4581,2.4577,2.4579,405200000.0
2007-06-18 17:30:00,2.4579,2.4579,2.4577,2.4578,370799996.0
2007-06-18 17:31:00,2.4578,2.458,2.4577,2.45795,277899998.0
2007-06-18 17:32:00,2.458,2.4581,2.4578,2.4578,325900000.0
2007-06-18 17:33:00,2.4578,2.4582,2.4577,2.4581,200000000.0
2007-06-18 17:34:00,2.4581,2.4583,2.458,2.4583,137600000.0
2007-06-18 17:35:00,2.4583,2.4585,2.4581,2.4585,128000000.0
2007-06-18 17:36:00,2.4585,2.4587,2.45845,2.4585,274900000.0
2007-06-18 17:37:00,2.4586,2.4587,2.45845,2.4586,176000000.0
2007-06-18 17:38:00,2.4586,2.4593,2.4586,2.4593,364500001.0
2007-06-18 17:39:00,2.4593,2.4597,2.4593,2.4593,328100000.0
2007-06-18 17:40:00,2.4593,2.4596,2.4593,2.4596,265200000.0
2007-06-18 17:41:00,2.4596,2.4596,2.4591,2.4593,284300002.0
2007-06-18 17:42:00,2.4594,2.4594,2.45915,2.4593,147300000.0
2007-06-18 17:43:00,2.4594,2.4594,2.4592,2.4592,52300000.0
2007-06-18 17:44:00,2.4592,2.4592,2.4592,2.4592,36000000.0
2007-06-18 17:45:00,2.4594,2.4594,2.4594,2.4594,4000000.0
2007-06-18 17:46:00,2.4593,2.4594,2.459,2.4592,103100000.0
2007-06-18 17:47:00,2.45925,2.45945,2.4592,2.45945,179200000.0
2007-06-18 17:48:00,2.45945,2.45945,2.4592,2.4592,224000000.0
2007-06-18 17:49:00,2.4594,2.4596,2.4592,2.45945,215200000.0
2007-06-18 17:50:00,2.4594,2.45945,2.4593,2.4594,106000000.0
2007-06-18 17:51:00,2.4594,2.4596,2.45935,2.45945,153700000.0
2007-06-18 17:52:00,2.45945,2.4598,2.45945,2.4595,230400000.0
2007-06-18 17:53:00,2.4595,2.4598,2.4594,2.4596,395200000.0
2007-06-18 17:54:00,2.4596,2.4596,2.4594,2.4596,128799999.0
2007-06-18 17:55:00,2.4596,2.4596,2.4594,2.4596,75600000.0
2007-06-18 17:56:00,2.4597,2.4597,2.4595,2.4595,151200000.0
2007-06-18 17:57:00,2.4597,2.4597,2.4595,2.4597,187200000.0
2007-06-18 17:58:00,2.4597,2.4597,2.4595,2.4597,100000000.0
2007-06-18 17:59:00,2.4597,2.4597,2.4595,2.4595,47200000.0
2007-06-18 18:00:00,2.4595,2.4597,2.4594,2.4597,301200000.0
2007-06-18 18:01:00,2.4597,2.4599,2.4594,2.4594,249600000.0
2007-06-18 18:02:00,2.4594,2.45945,2.4593,2.4594,142400000.0
2007-06-18 18:03:00,2.4594,2.4596,2.4593,2.4594,78800000.0
2007-06-18 18:04:00,2.4593,2.4595,2.4592,2.4595,222900000.0
2007-06-18 18:05:00,2.4596,2.46,2.4594,2.4596,234400000.0
2007-06-18 18:06:00,2.4596,2.4598,2.4594,2.4594,204800000.0
2007-06-18 18:07:00,2.4594,2.45985,2.4593,2.45965,449100001.0
2007-06-18 18:08:00,2.4596,2.4597,2.4593,2.4594,464300001.0
2007-06-18 18:09:00,2.4594,2.4599,2.4594,2.4597,246000000.0
2007-06-18 18:10:00,2.45975,2.45975,2.4595,2.4595,292800000.0
2007-06-18 18:11:00,2.4597,2.4599,2.45955,2.4597,372600000.0
2007-06-18 18:12:00,2.45975,2.45985,2.4595,2.4595,204600000.0
2007-06-18 18:13:00,2.4595,2.4597,2.4594,2.4594,240000000.0
2007-06-18 18:14:00,2.4595,2.45955,2.4594,2.4595,187400000.0
2007-06-18 18:15:00,2.4595,2.4597,2.4594,2.4595,247300000.0
2007-06-18 18:16:00,2.4595,2.45975,2.4594,2.4596,261000002.0
2007-06-18 18:17:00,2.4595,2.45965,2.4594,2.4595,158300000.0
2007-06-18 18:18:00,2.4595,2.4597,2.4595,2.4597,81600000.0
2007-06-18 18:19:00,2.4597,2.4598,2.4597,2.4597,35100000.0
2007-06-18 18:20:00,2.4597,2.46,2.4597,2.46,144700000.0
2007-06-18 18:21:00,2.46,2.46,2.45965,2.4598,273300000.0
2007-06-18 18:22:00,2.4598,2.46,2.4597,2.4599,86400000.0
2007-06-18 18:23:00,2.4599,2.4601,2.4598,2.46,248300000.0
2007-06-18 18:24:00,2.4599,2.4599,2.45965,2.45965,65400000.0
2007-06-18 18:25:00,2.4597,2.4601,2.4597,2.46,227200001.0
2007-06-18 18:26:00,2.46,2.4603,2.4598,2.4603,288300000.0
2007-06-18 18:27:00,2.46025,2.46045,2.4601,2.4603,342400000.0
2007-06-18 18:28:00,2.4605,2.4605,2.4603,2.4603,111200000.0
2007-06-18 18:29:00,2.4603,2.4603,2.4596,2.4596,274500000.0
2007-06-18 18:30:00,2.4597,2.4598,2.4596,2.4598,391800000.0
2007-06-18 18:31:00,2.4598,2.45985,2.4596,2.4598,292800000.0
2007-06-18 18:32:00,2.4598,2.45985,2.4594,2.4596,205200000.0
2007-06-18 18:33:00,2.4596,2.4598,2.4594,2.4598,306400000.0
2007-06-18 18:34:00,2.4597,2.4598,2.45955,2.4596,214900000.0
2007-06-18 18:35:00,2.4598,2.45985,2.4596,2.4598,220600001.0
2007-06-18 18:36:00,2.4598,2.45985,2.4597,2.4598,134400000.0
2007-06-18 18:37:00,2.4598,2.4599,2.4598,2.4599,165600000.0
2007-06-18 18:38:00,2.4599,2.4599,2.4597,2.4599,196800000.0
2007-06-18 18:39:00,2.4601,2.4602,2.4599,2.4599,323200000.0
2007-06-18 18:40:00,2.4599,2.46,2.45975,2.45995,95200000.0
2007-06-18 18:41:00,2.45995,2.46005,2.45985,2.45995,106400000.0
2007-06-18 18:42:00,2.4599,2.46005,2.4598,2.45995,175200000.0
2007-06-18 18:43:00,2.45995,2.45995,2.4596,2.45975,293000001.0
2007-06-18 18:44:00,2.4597,2.4598,2.45945,2.4597,605499997.0
2007-06-18 18:45:00,2.4596,2.4598,2.4596,2.4596,183700000.0
2007-06-18 18:46:00,2.4597,2.4599,2.4597,2.4598,83200000.0
2007-06-18 18:47:00,2.4598,2.4598,2.4592,2.45935,106000000.0
2007-06-18 18:48:00,2.4593,2.46,2.4592,2.46,400400000.0
2007-06-18 18:49:00,2.46,2.46015,2.4597,2.46015,380600000.0
2007-06-18 18:50:00,2.46015,2.46015,2.4599,2.4599,220800000.0
2007-06-18 18:51:00,2.46,2.4601,2.4599,2.46005,293600000.0
2007-06-18 18:52:00,2.46005,2.4602,2.4599,2.4599,132800000.0
2007-06-18 18:53:00,2.4599,2.4601,2.4596,2.4596,208000000.0
2007-06-18 18:54:00,2.4596,2.46,2.45955,2.45985,127800000.0
2007-06-18 18:55:00,2.46,2.46,2.45945,2.4595,316800000.0
2007-06-18 18:56:00,2.4595,2.4597,2.4593,2.4593,367200000.0
2007-06-18 18:57:00,2.4593,2.4599,2.4593,2.4597,413100000.0
2007-06-18 18:58:00,2.45965,2.4598,2.45945,2.4597,208800000.0
2007-06-18 18:59:00,2.4598,2.4598,2.4597,2.4598,104000000.0
2007-06-18 19:00:00,2.4595,2.4599,2.4595,2.4596,399800000.0
2007-06-18 19:01:00,2.4596,2.4601,2.4596,2.4599,564499998.0
2007-06-18 19:02:00,2.4599,2.4599,2.4592,2.4593,201600000.0
2007-06-18 19:03:00,2.4593,2.4595,2.4591,2.4594,239200000.0
2007-06-18 19:04:00,2.4595,2.4596,2.45935,2.4595,151200000.0
2007-06-18 19:05:00,2.4597,2.4597,2.4595,2.4595,104800000.0
2007-06-18 19:06:00,2.4595,2.45955,2.4594,2.45945,95200000.0
2007-06-18 19:07:00,2.4595,2.4597,2.4595,2.4596,95200000.0
2007-06-18 19:08:00,2.45965,2.45965,2.4595,2.4596,92800000.0
2007-06-18 19:09:00,2.4595,2.4597,2.4594,2.4595,275100000.0
2007-06-18 19:10:00,2.4595,2.4597,2.4594,2.4597,248700000.0
2007-06-18 19:11:00,2.4597,2.4597,2.4595,2.4595,58400000.0
2007-06-18 19:12:00,2.4595,2.4597,2.4595,2.4596,90400000.0
2007-06-18 19:13:00,2.4596,2.4598,2.4595,2.4596,284000000.0
2007-06-18 19:14:00,2.4595,2.4599,2.4595,2.4596,193599999.0
2007-06-18 19:15:00,2.4596,2.4599,2.4596,2.4597,120000000.0
2007-06-18 19:16:00,2.4599,2.4599,2.4597,2.4599,112800000.0
2007-06-18 19:17:00,2.4598,2.4601,2.4597,2.4597,61600000.0
2007-06-18 19:18:00,2.4597,2.4597,2.4597,2.4597,32000000.0
2007-06-18 19:19:00,2.4597,2.45975,2.4594,2.4594,91800000.0
2007-06-18 19:20:00,2.4594,2.4595,2.4593,2.4594,50000000.0
2007-06-18 19:21:00,2.4594,2.4596,2.4594,2.4595,292800000.0
2007-06-18 19:22:00,2.4594,2.4597,2.4594,2.4597,62400000.0
2007-06-18 19:23:00,2.4597,2.4597,2.45945,2.4596,32800000.0
2007-06-18 19:24:00,2.4596,2.4596,2.4596,2.4596,8000000.0
2007-06-18 19:25:00,2.4596,2.4596,2.45935,2.4596,96100000.0
2007-06-18 19:26:00,2.4596,2.4596,2.4594,2.4596,130300000.0
2007-06-18 19:27:00,2.4593,2.4593,2.4593,2.4593,5600000.0
2007-06-18 19:28:00,2.4593,2.4594,2.4593,2.4594,10400000.0
2007-06-18 19:29:00,2.4594,2.4597,2.4593,2.4597,340299998.0
2007-06-18 19:30:00,2.45965,2.4609,2.45965,2.4609,240700001.0
2007-06-18 19:31:00,2.4609,2.4609,2.4605,2.4605,208800000.0
2007-06-18 19:32:00,2.4605,2.4605,2.46025,2.4603,162300000.0
2007-06-18 19:33:00,2.4603,2.4605,2.4602,2.4602,90400000.0
2007-06-18 19:34:00,2.4603,2.4604,2.4602,2.4604,52800000.0
2007-06-18 19:35:00,2.4604,2.4604,2.4602,2.4603,79200000.0
2007-06-18 19:36:00,2.46025,2.4606,2.46025,2.4606,120000000.0
2007-06-18 19:37:00,2.4606,2.4606,2.46025,2.4605,262400000.0
2007-06-18 19:38:00,2.4605,2.4608,2.4605,2.4606,143699998.0
2007-06-18 19:39:00,2.4606,2.4611,2.4605,2.4609,478700000.0
2007-06-18 19:40:00,2.46085,2.4609,2.4608,2.4609,64800000.0
2007-06-18 19:41:00,2.4609,2.4609,2.4606,2.4608,99600000.0
2007-06-18 19:42:00,2.4608,2.4608,2.4607,2.4607,48000000.0
2007-06-18 19:43:00,2.4607,2.4614,2.4607,2.4614,568800000.0
2007-06-18 19:44:00,2.4614,2.46155,2.4614,2.4615,143600000.0
2007-06-18 19:45:00,2.46145,2.4617,2.4614,2.4614,242200000.0
2007-06-18 19:46:00,2.4614,2.4616,2.4614,2.4614,192800000.0
2007-06-18 19:47:00,2.4614,2.4614,2.4612,2.4614,208000000.0
2007-06-18 19:48:00,2.4614,2.4614,2.4609,2.4609,76000000.0
2007-06-18 19:49:00,2.4609,2.461,2.4608,2.461,101600000.0
2007-06-18 19:50:00,2.461,2.461,2.4608,2.4608,52000000.0
2007-06-18 19:51:00,2.4608,2.461,2.4604,2.4608,451600000.0
2007-06-18 19:52:00,2.4608,2.4608,2.4605,2.4606,141800000.0
2007-06-18 19:53:00,2.4605,2.4605,2.4604,2.4604,146800000.0
2007-06-18 19:54:00,2.4604,2.4606,2.4604,2.46045,204800000.0
2007-06-18 19:55:00,2.46045,2.4606,2.46035,2.4604,254600000.0
2007-06-18 19:56:00,2.4606,2.4606,2.4602,2.4604,141700000.0
2007-06-18 19:57:00,2.4604,2.4607,2.4604,2.4606,344300000.0
2007-06-18 19:58:00,2.4606,2.4607,2.4606,2.4606,84000000.0
2007-06-18 19:59:00,2.4607,2.4607,2.4605,2.4607,170300000.0
2007-06-18 20:00:00,2.4607,2.4607,2.4605,2.4605,50800000.0
2007-06-18 20:01:00,2.4606,2.4609,2.4606,2.4607,100000000.0
2007-06-18 20:02:00,2.4607,2.4607,2.46055,2.4607,115600000.0
2007-06-18 20:03:00,2.4609,2.461,2.4607,2.46075,272599999.0
2007-06-18 20:04:00,2.4609,2.4609,2.4609,2.4609,12000000.0
2007-06-18 20:05:00,2.4609,2.4611,2.4609,2.4609,123100000.0
2007-06-18 20:06:00,2.4609,2.4615,2.4609,2.4614,255200000.0
2007-06-18 20:07:00,2.4614,2.4615,2.4614,2.4614,78400000.0
2007-06-18 20:08:00,2.46109,2.46118,2.46063,2.46063,160000000.0
2007-06-18 20:09:00,2.4614,2.4616,2.4613,2.4613,39200000.0
2007-06-18 20:10:00,2.4613,2.4615,2.4613,2.4614,113600000.0
2007-06-18 20:11:00,2.4614,2.4619,2.4614,2.46155,303100000.0
2007-06-18 20:12:00,2.46107,2.46135,2.46082,2.46102,89600000.0
2007-06-18 20:13:00,2.4616,2.4618,2.4615,2.4618,43200000.0
2007-06-18 20:14:00,2.4618,2.4619,2.4616,2.4616,157200000.0
2007-06-18 20:15:00,2.4616,2.4617,2.4614,2.4614,159200000.0
2007-06-18 20:16:00,2.4614,2.4616,2.4613,2.4614,170800000.0
2007-06-18 20:17:00,2.4614,2.4615,2.4614,2.4615,59200000.0
2007-06-18 20:18:00,2.4615,2.4615,2.461,2.461,152800000.0
2007-06-18 20:19:00,2.461,2.4613,2.4609,2.4611,114000000.0
2007-06-18 20:20:00,2.4611,2.4613,2.4611,2.4612,131600000.0
2007-06-18 20:21:00,2.4612,2.4612,2.4611,2.46115,90000000.0
2007-06-18 20:22:00,2.4614,2.4614,2.46115,2.4614,207000000.0
2007-06-18 20:23:00,2.4614,2.4614,2.461,2.461,125600000.0
2007-06-18 20:24:00,2.461,2.4612,2.461,2.4611,181600000.0
2007-06-18 20:25:00,2.4611,2.4612,2.4611,2.4611,101600000.0
2007-06-18 20:26:00,2.4611,2.4614,2.4611,2.4613,66100000.0
2007-06-18 20:27:00,2.46125,2.46125,2.46115,2.46115,86100000.0
2007-06-18 20:28:00,2.461,2.46125,2.4609,2.4609,124900000.0
2007-06-18 20:29:00,2.4609,2.4609,2.4609,2.4609,12800000.0
2007-06-18 20:30:00,2.4609,2.4611,2.4606,2.4609,201300000.0
2007-06-18 20:31:00,2.461,2.461,2.4609,2.4609,46400000.0
2007-06-18 20:32:00,2.4609,2.4612,2.4609,2.4612,168800000.0
2007-06-18 20:33:00,2.4612,2.4612,2.4612,2.4612,41600000.0
2007-06-18 20:34:00,2.4613,2.46135,2.46115,2.4612,47200000.0
2007-06-18 20:35:00,2.4612,2.46135,2.461,2.461,146700000.0
2007-06-18 20:36:00,2.46105,2.46135,2.46105,2.46115,166800000.0
2007-06-18 20:37:00,2.4611,2.4618,2.4611,2.4616,350800000.0
2007-06-18 20:38:00,2.4616,2.4621,2.4616,2.46195,180800000.0
2007-06-18 20:39:00,2.462,2.4621,2.4619,2.4621,91200000.0
2007-06-18 20:40:00,2.4621,2.4623,2.4621,2.4622,296600000.0
2007-06-18 20:41:00,2.4622,2.4622,2.4621,2.4621,83200000.0
2007-06-18 20:42:00,2.462,2.46235,2.462,2.4623,155200000.0
2007-06-18 20:43:00,2.4623,2.4623,2.4623,2.4623,8000000.0
2007-06-18 20:44:00,2.4623,2.4626,2.46205,2.4626,159500000.0
2007-06-18 20:45:00,2.4625,2.4627,2.4624,2.4627,156800000.0
2007-06-18 20:46:00,2.4627,2.4628,2.4627,2.4628,80000000.0
2007-06-18 20:47:00,2.4628,2.4628,2.46255,2.4627,133400000.0
2007-06-18 20:48:00,2.46255,2.4627,2.4625,2.4626,123200000.0
2007-06-18 20:49:00,2.4626,2.4628,2.4625,2.4625,232800000.0
2007-06-18 20:50:00,2.4625,2.4629,2.4625,2.4629,222800000.0
2007-06-18 20:51:00,2.4629,2.4629,2.4625,2.4625,168500000.0
2007-06-18 20:52:00,2.46255,2.46265,2.4625,2.4626,126900000.0
2007-06-18 20:53:00,2.4626,2.4627,2.4622,2.4627,251600000.0
2007-06-18 20:54:00,2.4627,2.463,2.4627,2.4628,315200000.0
2007-06-18 20:55:00,2.4628,2.4628,2.4626,2.4627,108300000.0
2007-06-18 20:56:00,2.4627,2.463,2.4627,2.463,166800000.0
2007-06-18 20:57:00,2.4631,2.4635,2.4628,2.4631,273700000.0
2007-06-18 20:58:00,2.4631,2.4631,2.4627,2.4629,262600000.0
2007-06-18 20:59:00,2.46295,2.4634,2.46295,2.4633,267200000.0
2007-06-18 21:00:00,2.4633,2.4635,2.4631,2.4631,210800000.0
2007-06-18 21:01:00,2.4631,2.4633,2.4629,2.4633,298900000.0
2007-06-18 21:02:00,2.4633,2.4633,2.4629,2.463,189600000.0
2007-06-18 21:03:00,2.46285,2.4631,2.4627,2.4628,153600000.0
2007-06-18 21:04:00,2.4628,2.4628,2.46265,2.46265,147200000.0
2007-06-18 21:05:00,2.46275,2.46275,2.46275,2.46275,3200000.0
2007-06-18 21:06:00,2.4628,2.463,2.4627,2.463,157600000.0
2007-06-18 21:07:00,2.463,2.463,2.463,2.463,36000000.0
2007-06-18 21:08:00,2.46305,2.46345,2.46305,2.4633,103200000.0
2007-06-18 21:09:00,2.4633,2.4634,2.4632,2.4634,138800000.0
2007-06-18 21:10:00,2.4633,2.4634,2.4633,2.4633,20800000.0
2007-06-18 21:11:00,2.4634,2.4634,2.4631,2.4632,216900000.0
2007-06-18 21:12:00,2.4634,2.4639,2.4632,2.4638,230400001.0
2007-06-18 21:13:00,2.4635,2.4637,2.4635,2.4636,107200000.0
2007-06-18 21:14:00,2.4636,2.4636,2.4634,2.4634,72000000.0
2007-06-18 21:15:00,2.4634,2.4634,2.4634,2.4634,62400000.0
2007-06-18 21:16:00,2.4634,2.4634,2.4634,2.4634,20000000.0
2007-06-18 21:17:00,2.4635,2.4637,2.4634,2.4634,104800000.0
2007-06-18 21:18:00,2.4634,2.4639,2.4634,2.4638,102000000.0
2007-06-18 21:19:00,2.4638,2.4638,2.4634,2.4635,83600000.0
2007-06-18 21:20:00,2.4635,2.4635,2.4633,2.4633,74800000.0
2007-06-18 21:21:00,2.4633,2.4633,2.4631,2.4631,134400000.0
2007-06-18 21:22:00,2.4631,2.4634,2.463,2.4631,156000000.0
2007-06-18 21:23:00,2.4631,2.4631,2.4629,2.463,71900000.0
2007-06-18 21:24:00,2.463,2.4632,2.463,2.4632,97200000.0
2007-06-18 21:25:00,2.4632,2.4632,2.46305,2.4631,92800000.0
2007-06-18 21:26:00,2.4632,2.4632,2.46305,2.46305,4000000.0
2007-06-18 21:27:00,2.4632,2.4632,2.463,2.4632,97600000.0
2007-06-18 21:28:00,2.4632,2.4634,2.463,2.4632,298600000.0
2007-06-18 21:29:00,2.4632,2.4634,2.4632,2.4632,102300000.0
2007-06-18 21:30:00,2.4633,2.4633,2.4632,2.4632,94500000.0
2007-06-18 21:31:00,2.4632,2.4633,2.4631,2.4633,66400000.0
2007-06-18 21:32:00,2.46297,2.46306,2.46275,2.46283,24000000.0
2007-06-18 21:33:00,2.46304,2.46304,2.4628,2.4628,40800000.0
2007-06-18 21:34:00,2.4633,2.4634,2.4633,2.4634,20800000.0
2007-06-18 21:35:00,2.4634,2.4634,2.46315,2.4633,82000000.0
2007-06-18 21:36:00,2.4633,2.4633,2.4631,2.4631,99000000.0
2007-06-18 21:37:00,2.4632,2.4632,2.463,2.4632,55500000.0
2007-06-18 21:38:00,2.4632,2.4632,2.4632,2.4632,8000000.0
2007-06-18 21:39:00,2.4632,2.4632,2.4629,2.46315,75200000.0
2007-06-18 21:40:00,2.46315,2.4632,2.4629,2.4632,235200000.0
2007-06-18 21:41:00,2.4632,2.4632,2.4631,2.4631,30400000.0
2007-06-18 21:42:00,2.4631,2.4631,2.4631,2.4631,8000000.0
2007-06-18 21:43:00,2.4631,2.4631,2.4631,2.4631,8000000.0
2007-06-18 21:44:00,2.4631,2.4634,2.463,2.4634,95100000.0
2007-06-18 21:45:00,2.4633,2.4633,2.4632,2.4633,64800000.0
2007-06-18 21:46:00,2.4633,2.4633,2.4632,2.4633,42400000.0
2007-06-18 21:47:00,2.4633,2.4633,2.4631,2.4631,30400000.0
2007-06-18 21:48:00,2.4631,2.4631,2.4628,2.4628,72000000.0
2007-06-18 21:49:00,2.4628,2.4629,2.4627,2.4629,73200000.0
2007-06-18 21:50:00,2.46285,2.46295,2.4628,2.46295,77600000.0
2007-06-18 21:51:00,2.463,2.463,2.463,2.463,23200000.0
2007-06-18 21:52:00,2.463,2.463,2.4629,2.463,18800000.0
2007-06-18 21:53:00,2.463,2.46315,2.463,2.46315,106200000.0
2007-06-18 21:54:00,2.4632,2.4632,2.4632,2.4632,16000000.0
2007-06-18 21:55:00,2.4632,2.46325,2.463,2.463,98000000.0
2007-06-18 21:56:00,2.463,2.46315,2.463,2.463,76400000.0
2007-06-18 21:57:00,2.463,2.4633,2.463,2.4633,129200000.0
2007-06-18 21:58:00,2.46335,2.4634,2.46315,2.46315,135699998.0
2007-06-18 21:59:00,2.4632,2.4634,2.4632,2.46335,28300000.0
2007-06-18 22:00:00,2.46335,2.4634,2.4631,2.4633,162200000.0
2007-06-18 22:01:00,2.4633,2.4633,2.463,2.4633,97400000.0
2007-06-18 22:02:00,2.46315,2.4633,2.463,2.4632,70400000.0
2007-06-18 22:03:00,2.4632,2.4634,2.4629,2.4632,101600000.0
2007-06-18 22:04:00,2.4632,2.4632,2.46305,2.4632,29200000.0
2007-06-18 22:05:00,2.4633,2.4634,2.4631,2.4633,16800000.0
2007-06-18 22:06:00,2.4632,2.4633,2.4632,2.4632,8000000.0
2007-06-18 22:07:00,2.4632,2.4632,2.46305,2.46305,27200000.0
2007-06-18 22:08:00,2.4632,2.4632,2.463,2.4632,67200000.0
2007-06-18 22:09:00,2.4634,2.4635,2.4632,2.4633,19200000.0
2007-06-18 22:10:00,2.4632,2.4633,2.4632,2.4632,5600000.0
2007-06-18 22:11:00,2.4633,2.4633,2.4632,2.4632,14400000.0
2007-06-18 22:12:00,2.4633,2.4633,2.4632,2.4632,1600000.0
2007-06-18 22:13:00,2.4631,2.4632,2.4631,2.4631,10400000.0
2007-06-18 22:14:00,2.4632,2.4632,2.4632,2.4632,1600000.0
2007-06-18 22:15:00,2.4632,2.4632,2.4632,2.4632,13600000.0
2007-06-18 22:16:00,2.4634,2.4634,2.46295,2.46295,36200000.0
2007-06-18 22:17:00,2.46295,2.46305,2.4629,2.46305,97100000.0
2007-06-18 22:18:00,2.4632,2.4632,2.46305,2.4631,12800000.0
2007-06-18 22:19:00,2.46305,2.4631,2.463,2.4631,13600000.0
2007-06-18 22:20:00,2.4631,2.4631,2.4629,2.4629,51600000.0
2007-06-18 22:21:00,2.463,2.4631,2.463,2.4631,24800000.0
2007-06-18 22:22:00,2.4631,2.4633,2.4631,2.4633,57600000.0
2007-06-18 22:23:00,2.4633,2.46355,2.4632,2.4634,135500000.0
2007-06-18 22:24:00,2.4634,2.4634,2.4632,2.4633,80700000.0
2007-06-18 22:25:00,2.46335,2.46355,2.4633,2.4635,64800000.0
2007-06-18 22:26:00,2.4635,2.4637,2.4633,2.46335,39000000.0
2007-06-18 22:27:00,2.4635,2.4636,2.4634,2.4635,8800000.0
2007-06-18 22:28:00,2.46345,2.46345,2.4633,2.46335,41200000.0
2007-06-18 22:29:00,2.46335,2.46335,2.4632,2.4633,68800000.0
2007-06-18 22:30:00,2.46335,2.46345,2.4633,2.4633,45600000.0
2007-06-18 22:31:00,2.4633,2.46365,2.4633,2.46365,31600000.0
2007-06-18 22:32:00,2.46355,2.46355,2.4634,2.4634,91600000.0
2007-06-18 22:33:00,2.4633,2.4634,2.463,2.4632,71900000.0
2007-06-18 22:34:00,2.4632,2.46335,2.4632,2.46325,13600000.0
2007-06-18 22:35:00,2.4633,2.46335,2.4628,2.46305,137600000.0
2007-06-18 22:36:00,2.46305,2.46325,2.4627,2.46285,303100000.0
2007-06-18 22:37:00,2.46285,2.4634,2.46275,2.4632,91200000.0
2007-06-18 22:38:00,2.4632,2.4632,2.4628,2.4629,95600000.0
2007-06-18 22:39:00,2.4629,2.463,2.4629,2.463,39200000.0
2007-06-18 22:40:00,2.4632,2.4635,2.463,2.4633,98000000.0
2007-06-18 22:41:00,2.4633,2.4635,2.46305,2.4632,210800000.0
2007-06-18 22:42:00,2.4633,2.4633,2.46315,2.46315,33600000.0
2007-06-18 22:43:00,2.4632,2.4634,2.4631,2.4634,99600000.0
2007-06-18 22:44:00,2.4634,2.4636,2.4633,2.4636,64800000.0
2007-06-18 22:45:00,2.4636,2.4636,2.4635,2.4636,40800000.0
2007-06-18 22:46:00,2.4636,2.46375,2.4635,2.46355,76600000.0
2007-06-18 22:47:00,2.4636,2.4638,2.4636,2.4638,27200000.0
2007-06-18 22:48:00,2.4638,2.4638,2.4635,2.4636,91200000.0
2007-06-18 22:49:00,2.4635,2.4646,2.4635,2.4638,227100000.0
2007-06-18 22:50:00,2.464,2.464,2.4638,2.4638,37400000.0
2007-06-18 22:51:00,2.46375,2.4638,2.4637,2.4638,62400000.0
2007-06-18 22:52:00,2.4638,2.46385,2.4635,2.4635,92000000.0
2007-06-18 22:53:00,2.4635,2.4636,2.4635,2.4636,20800000.0
2007-06-18 22:54:00,2.4636,2.4636,2.46335,2.46355,37600000.0
2007-06-18 22:55:00,2.4636,2.46375,2.4636,2.46365,49600000.0
2007-06-18 22:56:00,2.4636,2.4636,2.4634,2.4634,119200000.0
2007-06-18 22:57:00,2.46345,2.46345,2.4633,2.46335,89600000.0
2007-06-18 22:58:00,2.4634,2.4635,2.4634,2.4634,44800000.0
2007-06-18 22:59:00,2.4634,2.4634,2.4628,2.4632,69500000.0
2007-06-18 23:00:00,2.4632,2.4634,2.4628,2.4633,89900000.0
2007-06-18 23:01:00,2.4634,2.4634,2.4634,2.4634,1600000.0
2007-06-18 23:02:00,2.4634,2.4634,2.4631,2.4631,48000000.0
2007-06-18 23:03:00,2.4631,2.4631,2.463,2.4631,15200000.0
2007-06-18 23:04:00,2.4633,2.4634,2.4631,2.4631,56100000.0
2007-06-18 23:05:00,2.4632,2.4633,2.4632,2.4632,16800000.0
2007-06-18 23:06:00,2.4633,2.4633,2.4631,2.4632,28000000.0
2007-06-18 23:07:00,2.4632,2.4632,2.463,2.4632,85200000.0
2007-06-18 23:08:00,2.4632,2.4633,2.463,2.4632,79300000.0
2007-06-18 23:09:00,2.4633,2.4634,2.4632,2.4632,83200000.0
2007-06-18 23:10:00,2.4632,2.4633,2.4631,2.4632,137600000.0
2007-06-18 23:11:00,2.4632,2.4633,2.4632,2.4632,14400000.0
2007-06-18 23:12:00,2.4632,2.4632,2.463,2.463,25600000.0
2007-06-18 23:13:00,2.463,2.4631,2.463,2.46305,16800000.0
2007-06-18 23:14:00,2.4631,2.4631,2.463,2.463,26400000.0
2007-06-18 23:15:00,2.46305,2.4632,2.46305,2.46315,16000000.0
2007-06-18 23:16:00,2.4632,2.4632,2.4632,2.4632,3200000.0
2007-06-18 23:17:00,2.46315,2.46315,2.463,2.46305,36000000.0
2007-06-18 23:18:00,2.463,2.46305,2.463,2.463,17600000.0
2007-06-18 23:19:00,2.46305,2.46305,2.46305,2.46305,3200000.0
2007-06-18 23:20:00,2.46268,2.46291,2.46263,2.46263,68000000.0
2007-06-18 23:21:00,2.463,2.46305,2.46295,2.46305,17600000.0
2007-06-18 23:22:00,2.463,2.463,2.4629,2.46295,18300000.0
2007-06-18 23:23:00,2.463,2.4633,2.4629,2.4632,215400000.0
2007-06-18 23:24:00,2.4632,2.4632,2.4627,2.4627,213800000.0
2007-06-18 23:25:00,2.4627,2.4627,2.4627,2.4627,5600000.0
2007-06-18 23:26:00,2.4628,2.46295,2.4627,2.4628,52000000.0
2007-06-18 23:27:00,2.4628,2.4628,2.4626,2.46265,54200000.0
2007-06-18 23:28:00,2.4627,2.4628,2.4627,2.4628,12000000.0
2007-06-18 23:29:00,2.4628,2.4628,2.4628,2.4628,4000000.0
2007-06-18 23:30:00,2.4628,2.4628,2.4628,2.4628,3200000.0
2007-06-18 23:31:00,2.4628,2.46295,2.4628,2.46285,57600000.0
2007-06-18 23:32:00,2.4631,2.46325,2.4631,2.4632,47600000.0
2007-06-18 23:33:00,2.4631,2.4631,2.4631,2.4631,12400000.0
2007-06-18 23:34:00,2.4631,2.4631,2.4628,2.4631,19900000.0
2007-06-18 23:35:00,2.4631,2.4631,2.4631,2.4631,6000000.0
2007-06-18 23:36:00,2.4631,2.4631,2.463,2.4631,46000000.0
2007-06-18 23:37:00,2.46325,2.46335,2.46315,2.46315,63200000.0
2007-06-18 23:38:00,2.4631,2.4634,2.4631,2.4634,35600000.0
2007-06-18 23:39:00,2.46335,2.46335,2.463,2.4632,54700000.0
2007-06-18 23:40:00,2.4632,2.46335,2.4632,2.4633,74800000.0
2007-06-18 23:41:00,2.46345,2.46365,2.46325,2.4634,119200000.0
2007-06-18 23:42:00,2.4634,2.4635,2.46315,2.4633,590400000.0
2007-06-18 23:43:00,2.46335,2.4635,2.4633,2.4635,357600000.0
2007-06-18 23:44:00,2.46335,2.4635,2.4632,2.4635,467600000.0
2007-06-18 23:45:00,2.4635,2.4636,2.4635,2.4636,17200000.0
2007-06-18 23:46:00,2.4636,2.4637,2.4636,2.4636,20800000.0
2007-06-18 23:47:00,2.4636,2.4636,2.46355,2.4636,11600000.0
2007-06-18 23:48:00,2.4635,2.4635,2.4635,2.4635,3200000.0
2007-06-18 23:49:00,2.4635,2.46385,2.4633,2.4633,72000000.0
2007-06-18 23:50:00,2.4633,2.4636,2.4632,2.4632,33400000.0
2007-06-18 23:51:00,2.4632,2.4632,2.46276,2.46293,103200000.0
2007-06-18 23:52:00,2.46325,2.46325,2.4632,2.4632,6400000.0
2007-06-18 23:53:00,2.46325,2.4633,2.46325,2.46325,19200000.0
2007-06-18 23:54:00,2.46325,2.46325,2.46325,2.46325,12800000.0
2007-06-18 23:55:00,2.4634,2.4634,2.4629,2.4631,88400000.0
2007-06-18 23:56:00,2.463,2.4632,2.4628,2.4631,94800000.0
2007-06-18 23:57:00,2.463,2.4632,2.4627,2.46315,143100000.0
2007-06-18 23:58:00,2.46315,2.46325,2.4629,2.46295,55200000.0
2007-06-18 23:59:00,2.4629,2.4629,2.4629,2.4629,3200000.0
2007-06-19 00:00:00,2.46295,2.4634,2.4629,2.46335,91000000.0
2007-06-19 00:01:00,2.4633,2.4634,2.4633,2.4634,8800000.0
2007-06-19 00:02:00,2.4634,2.46365,2.4634,2.46345,147100000.0
2007-06-19 00:03:00,2.4635,2.46355,2.4635,2.46355,8800000.0
2007-06-19 00:04:00,2.4635,2.464,2.4635,2.46395,92800000.0
2007-06-19 00:05:00,2.46395,2.46395,2.4635,2.4635,76000000.0
2007-06-19 00:06:00,2.4637,2.4637,2.4637,2.4637,3200000.0
2007-06-19 00:07:00,2.4637,2.46395,2.4634,2.4638,56800000.0
2007-06-19 00:08:00,2.4638,2.4638,2.4637,2.46375,19200000.0
2007-06-19 00:09:00,2.4638,2.4638,2.46345,2.46345,64000000.0
2007-06-19 00:10:00,2.4635,2.46365,2.46335,2.46355,64000000.0
2007-06-19 00:11:00,2.4636,2.4637,2.4636,2.46365,8800000.0
2007-06-19 00:12:00,2.46355,2.4638,2.4633,2.4638,90200000.0
2007-06-19 00:13:00,2.464,2.46405,2.464,2.46405,8800000.0
2007-06-19 00:14:00,2.4639,2.4639,2.46385,2.4639,12000000.0
2007-06-19 00:15:00,2.4639,2.46405,2.4639,2.4639,21600000.0
2007-06-19 00:16:00,2.46385,2.46385,2.46385,2.46385,6400000.0
2007-06-19 00:17:00,2.4638,2.46385,2.4638,2.4638,24000000.0
2007-06-19 00:18:00,2.4638,2.4639,2.4636,2.4636,45500000.0
2007-06-19 00:19:00,2.4636,2.4636,2.46355,2.4636,16000000.0
2007-06-19 00:20:00,2.4635,2.46352,2.46316,2.46352,67400000.0
2007-06-19 00:21:00,2.4636,2.4636,2.4636,2.4636,3200000.0
2007-06-19 00:22:00,2.4636,2.4636,2.4636,2.4636,3200000.0
2007-06-19 00:23:00,2.46365,2.4637,2.46365,2.46365,19200000.0
2007-06-19 00:24:00,2.46355,2.46395,2.46355,2.46395,110400000.0
2007-06-19 00:25:00,2.46385,2.46415,2.46355,2.464,98400000.0
2007-06-19 00:26:00,2.464,2.4641,2.464,2.464,24600000.0
2007-06-19 00:27:00,2.464,2.464,2.4638,2.4638,18400000.0
2007-06-19 00:28:00,2.4639,2.4641,2.4635,2.464,129300000.0
2007-06-19 00:29:00,2.46415,2.46415,2.46395,2.46405,28000000.0
2007-06-19 00:30:00,2.46364,2.46378,2.46354,2.46354,19200000.0
2007-06-19 00:31:00,2.46405,2.4641,2.46405,2.4641,16000000.0
2007-06-19 00:32:00,2.46405,2.4641,2.464,2.464,19200000.0
2007-06-19 00:33:00,2.464,2.464,2.464,2.464,19200000.0
2007-06-19 00:34:00,2.46405,2.46405,2.46405,2.46405,3200000.0
2007-06-19 00:35:00,2.46405,2.46415,2.46405,2.46415,6400000.0
2007-06-19 00:36:00,2.4641,2.4641,2.4641,2.4641,3200000.0
2007-06-19 00:37:00,2.4641,2.4641,2.46395,2.46395,28800000.0
2007-06-19 00:38:00,2.46395,2.46395,2.46385,2.4639,32000000.0
2007-06-19 00:39:00,2.4639,2.4639,2.4637,2.4638,44600000.0
2007-06-19 00:40:00,2.46385,2.4639,2.46385,2.46385,16000000.0
2007-06-19 00:41:00,2.4636,2.46364,2.46335,2.46335,116800000.0
2007-06-19 00:42:00,2.46385,2.46385,2.4637,2.4637,12800000.0
2007-06-19 00:43:00,2.4637,2.4637,2.46355,2.46355,12000000.0
2007-06-19 00:44:00,2.4635,2.4635,2.46345,2.46345,5600000.0
2007-06-19 00:45:00,2.46355,2.4636,2.4635,2.4635,22400000.0
2007-06-19 00:46:00,2.46345,2.46345,2.4632,2.46345,61600000.0
2007-06-19 00:47:00,2.46345,2.46375,2.4633,2.46375,49600000.0
2007-06-19 00:48:00,2.46375,2.46375,2.4634,2.4634,38500000.0
2007-06-19 00:49:00,2.4633,2.4633,2.4632,2.4632,5600000.0
2007-06-19 00:50:00,2.46315,2.46315,2.46315,2.46315,6400000.0
2007-06-19 00:51:00,2.4631,2.4631,2.46305,2.46305,6400000.0
2007-06-19 00:52:00,2.46315,2.46335,2.4631,2.46315,21600000.0
2007-06-19 00:53:00,2.46315,2.46325,2.46315,2.46325,15200000.0
2007-06-19 00:54:00,2.46308,2.46308,2.4628,2.46299,158400000.0
2007-06-19 00:55:00,2.4632,2.46325,2.46315,2.46325,15200000.0
2007-06-19 00:56:00,2.46315,2.46325,2.46315,2.46325,28000000.0
2007-06-19 00:57:00,2.46291,2.46308,2.46281,2.46292,84000000.0
2007-06-19 00:58:00,2.46325,2.46325,2.46305,2.46305,12800000.0
2007-06-19 00:59:00,2.4631,2.46315,2.46305,2.46305,17400000.0
2007-06-19 01:00:00,2.4631,2.46325,2.4631,2.4631,37200000.0
2007-06-19 01:01:00,2.4631,2.4632,2.463,2.4632,38400000.0
2007-06-19 01:02:00,2.46315,2.4632,2.4631,2.4631,28800000.0
2007-06-19 01:03:00,2.4631,2.46325,2.46295,2.46325,72000000.0
2007-06-19 01:04:00,2.46315,2.46315,2.4631,2.4631,9600000.0
2007-06-19 01:05:00,2.4631,2.4632,2.4631,2.4631,35200000.0
2007-06-19 01:06:00,2.46292,2.46292,2.4626,2.4626,96200000.0
2007-06-19 01:07:00,2.4631,2.4631,2.46305,2.4631,12800000.0
2007-06-19 01:08:00,2.4631,2.4632,2.4631,2.4631,10400000.0
2007-06-19 01:09:00,2.4631,2.46315,2.4631,2.46315,20000000.0
2007-06-19 01:10:00,2.4632,2.4634,2.46315,2.4632,126400000.0
2007-06-19 01:11:00,2.4633,2.4634,2.4633,2.4633,40000000.0
2007-06-19 01:12:00,2.4633,2.4633,2.4632,2.4632,18000000.0
2007-06-19 01:13:00,2.4632,2.46325,2.4632,2.4632,42400000.0
2007-06-19 01:14:00,2.4632,2.4634,2.4631,2.4631,127400000.0
2007-06-19 01:15:00,2.463,2.46305,2.4627,2.4627,89300000.0
2007-06-19 01:16:00,2.4628,2.46305,2.4628,2.46305,25200000.0
2007-06-19 01:17:00,2.46305,2.46305,2.4628,2.4628,45000000.0
2007-06-19 01:18:00,2.463,2.4631,2.463,2.4631,48800000.0
2007-06-19 01:19:00,2.4631,2.4631,2.46305,2.46305,6400000.0
2007-06-19 01:20:00,2.46273,2.46289,2.46256,2.46256,156800000.0
2007-06-19 01:21:00,2.46305,2.46315,2.4629,2.46315,73400000.0
2007-06-19 01:22:00,2.4634,2.46345,2.46305,2.4631,76600000.0
2007-06-19 01:23:00,2.463,2.46305,2.46295,2.46305,20000000.0
2007-06-19 01:24:00,2.46315,2.46325,2.463,2.463,32800000.0
2007-06-19 01:25:00,2.46305,2.4631,2.463,2.46305,32800000.0
2007-06-19 01:26:00,2.4631,2.4631,2.4631,2.4631,9600000.0
2007-06-19 01:27:00,2.46315,2.46315,2.46315,2.46315,6400000.0
2007-06-19 01:28:00,2.46315,2.46315,2.463,2.46305,65600000.0
2007-06-19 01:29:00,2.46295,2.46335,2.4629,2.4632,140800000.0
2007-06-19 01:30:00,2.4632,2.4637,2.463,2.4636,138300000.0
2007-06-19 01:31:00,2.4635,2.4636,2.4628,2.463,162100000.0
2007-06-19 01:32:00,2.463,2.4633,2.463,2.4633,34400000.0
2007-06-19 01:33:00,2.4633,2.4633,2.463,2.463,80800000.0
2007-06-19 01:34:00,2.46315,2.46315,2.463,2.463,37600000.0
2007-06-19 01:35:00,2.46284,2.46284,2.46248,2.46266,82400000.0
2007-06-19 01:36:00,2.463,2.463,2.46285,2.46285,12800000.0
2007-06-19 01:37:00,2.46285,2.4629,2.4628,2.4629,25600000.0
2007-06-19 01:38:00,2.4629,2.463,2.4629,2.463,12800000.0
2007-06-19 01:39:00,2.463,2.46305,2.463,2.46305,17600000.0
2007-06-19 01:40:00,2.46305,2.46315,2.46305,2.46315,33600000.0
2007-06-19 01:41:00,2.46315,2.46315,2.46285,2.46285,80800000.0
2007-06-19 01:42:00,2.4626,2.46273,2.46226,2.46231,213600000.0
2007-06-19 01:43:00,2.46245,2.46267,2.46244,2.46265,184000000.0
2007-06-19 01:44:00,2.4629,2.4629,2.4629,2.4629,22400000.0
2007-06-19 01:45:00,2.4629,2.46315,2.4629,2.46295,35200000.0
2007-06-19 01:46:00,2.46295,2.4632,2.4629,2.463,56000000.0
2007-06-19 01:47:00,2.463,2.4634,2.4629,2.46315,230400000.0
2007-06-19 01:48:00,2.4633,2.4633,2.4631,2.46315,58400000.0
2007-06-19 01:49:00,2.4633,2.4633,2.4631,2.4632,134299998.0
2007-06-19 01:50:00,2.46278,2.46293,2.46263,2.46263,68800000.0
2007-06-19 01:51:00,2.4633,2.4635,2.46325,2.4633,109600000.0
2007-06-19 01:52:00,2.4633,2.4633,2.46325,2.4633,8000000.0
2007-06-19 01:53:00,2.46325,2.46325,2.46315,2.4632,27200000.0
2007-06-19 01:54:00,2.4632,2.4634,2.4632,2.4633,22300000.0
2007-06-19 01:55:00,2.4633,2.4634,2.4633,2.4634,43200000.0
2007-06-19 01:56:00,2.46335,2.4634,2.46325,2.4633,26000000.0
2007-06-19 01:57:00,2.4633,2.4634,2.4633,2.4633,38400000.0
2007-06-19 01:58:00,2.4634,2.4634,2.4634,2.4634,16800000.0
2007-06-19 01:59:00,2.4634,2.4634,2.4633,2.4633,18400000.0
2007-06-19 02:00:00,2.4633,2.46345,2.46325,2.4634,44000000.0
2007-06-19 02:01:00,2.4634,2.46345,2.46325,2.46345,47200000.0
2007-06-19 02:02:00,2.4634,2.4635,2.46335,2.4634,53600000.0
2007-06-19 02:03:00,2.4634,2.4634,2.46335,2.4634,54400000.0
2007-06-19 02:04:00,2.4634,2.46345,2.4634,2.46345,25600000.0
2007-06-19 02:05:00,2.4634,2.4634,2.4633,2.4633,51200000.0
2007-06-19 02:06:00,2.4633,2.4633,2.4629,2.4629,105600000.0
2007-06-19 02:07:00,2.463,2.4631,2.463,2.4631,24800000.0
2007-06-19 02:08:00,2.46305,2.46305,2.4628,2.46295,76200000.0
2007-06-19 02:09:00,2.463,2.463,2.46295,2.463,19200000.0
2007-06-19 02:10:00,2.46295,2.46295,2.4629,2.46295,21600000.0
2007-06-19 02:11:00,2.463,2.46315,2.463,2.46315,54400000.0
2007-06-19 02:12:00,2.46315,2.46335,2.463,2.46335,137100000.0
2007-06-19 02:13:00,2.4634,2.46355,2.4634,2.46355,74400000.0
2007-06-19 02:14:00,2.46355,2.4637,2.4635,2.46355,158100000.0
2007-06-19 02:15:00,2.4636,2.46365,2.46305,2.46305,117200000.0
2007-06-19 02:16:00,2.463,2.46335,2.46295,2.4631,185600000.0
2007-06-19 02:17:00,2.4631,2.46315,2.46285,2.46305,179200000.0
2007-06-19 02:18:00,2.46305,2.46305,2.4628,2.4628,127600000.0
2007-06-19 02:19:00,2.4628,2.4629,2.4626,2.4626,135200000.0
2007-06-19 02:20:00,2.4626,2.4627,2.46245,2.4625,216100000.0
2007-06-19 02:21:00,2.46245,2.46255,2.46245,2.46255,23200000.0
2007-06-19 02:22:00,2.4625,2.4627,2.46245,2.4627,11200000.0
2007-06-19 02:23:00,2.46265,2.46265,2.46245,2.4625,32000000.0
2007-06-19 02:24:00,2.4625,2.4626,2.46245,2.46255,86400000.0
2007-06-19 02:25:00,2.4626,2.4628,2.4622,2.46245,249300001.0
2007-06-19 02:26:00,2.4624,2.4626,2.4624,2.4625,190800000.0
2007-06-19 02:27:00,2.4625,2.4626,2.4624,2.4625,190800000.0
2007-06-19 02:28:00,2.4625,2.4625,2.46235,2.4624,44800000.0
2007-06-19 02:29:00,2.4624,2.4625,2.4623,2.4624,49600000.0
2007-06-19 02:30:00,2.46183,2.46212,2.46173,2.46173,46000000.0
2007-06-19 02:31:00,2.46235,2.46235,2.4623,2.4623,29200000.0
2007-06-19 02:32:00,2.4623,2.46245,2.4623,2.46245,113200000.0
2007-06-19 02:33:00,2.46245,2.46245,2.46225,2.46225,85200000.0
2007-06-19 02:34:00,2.4623,2.4623,2.4622,2.46225,43200000.0
2007-06-19 02:35:00,2.4623,2.4624,2.4622,2.4624,67200000.0
2007-06-19 02:36:00,2.46235,2.46245,2.4623,2.46245,97200000.0
2007-06-19 02:37:00,2.46245,2.46245,2.46225,2.4623,53200000.0
2007-06-19 02:38:00,2.4623,2.4623,2.4622,2.46225,60999999.0
2007-06-19 02:39:00,2.4623,2.4623,2.4618,2.4619,159600000.0
2007-06-19 02:40:00,2.4619,2.46205,2.46185,2.462,61200000.0
2007-06-19 02:41:00,2.4619,2.462,2.4619,2.462,174400000.0
2007-06-19 02:42:00,2.462,2.4622,2.462,2.4622,47600000.0
2007-06-19 02:43:00,2.4621,2.4622,2.462,2.46215,152400000.0
2007-06-19 02:44:00,2.4621,2.46215,2.462,2.46205,46400000.0
2007-06-19 02:45:00,2.462,2.4621,2.4619,2.462,59900000.0
2007-06-19 02:46:00,2.462,2.462,2.462,2.462,42800000.0
2007-06-19 02:47:00,2.4622,2.4622,2.4622,2.4622,2400000.0
2007-06-19 02:48:00,2.4622,2.4622,2.4619,2.4622,8000000.0
2007-06-19 02:49:00,2.4622,2.4622,2.4622,2.4622,16800000.0
2007-06-19 02:50:00,2.4622,2.4624,2.4622,2.4622,81500000.0
2007-06-19 02:51:00,2.4622,2.4623,2.4622,2.4622,47200000.0
2007-06-19 02:52:00,2.4622,2.4622,2.4622,2.4622,38400000.0
2007-06-19 02:53:00,2.4622,2.4624,2.4621,2.4621,92700000.0
2007-06-19 02:54:00,2.4622,2.4622,2.4622,2.4622,13200000.0
2007-06-19 02:55:00,2.4622,2.4622,2.462,2.462,52000000.0
2007-06-19 02:56:00,2.462,2.462,2.4618,2.4618,65600000.0
2007-06-19 02:57:00,2.462,2.4621,2.462,2.4621,16000000.0
2007-06-19 02:58:00,2.4621,2.4622,2.46185,2.462,82000000.0
2007-06-19 02:59:00,2.4619,2.4619,2.4619,2.4619,20100000.0
2007-06-19 03:00:00,2.462,2.4623,2.4619,2.4622,71200000.0
2007-06-19 03:01:00,2.4622,2.4624,2.4622,2.4622,114800000.0
2007-06-19 03:02:00,2.4622,2.4624,2.4622,2.4622,75600000.0
2007-06-19 03:03:00,2.4622,2.4622,2.4621,2.4621,79100000.0
2007-06-19 03:04:00,2.4622,2.4623,2.462,2.4621,107200000.0
2007-06-19 03:05:00,2.46205,2.4622,2.462,2.46215,162800000.0
2007-06-19 03:06:00,2.4622,2.46225,2.4621,2.46225,78800000.0
2007-06-19 03:07:00,2.4622,2.46225,2.4622,2.46225,37600000.0
2007-06-19 03:08:00,2.46235,2.46235,2.4622,2.46225,40800000.0
2007-06-19 03:09:00,2.4622,2.4622,2.4622,2.4622,40800000.0
2007-06-19 03:10:00,2.4622,2.4626,2.4622,2.4623,29600000.0
2007-06-19 03:11:00,2.4624,2.4626,2.4624,2.4624,38000000.0
2007-06-19 03:12:00,2.4624,2.4624,2.46225,2.4623,21600000.0
2007-06-19 03:13:00,2.4623,2.4624,2.4623,2.46235,42800000.0
2007-06-19 03:14:00,2.4623,2.4624,2.4623,2.4623,40400000.0
2007-06-19 03:15:00,2.4623,2.4623,2.4622,2.4622,132400000.0
2007-06-19 03:16:00,2.4622,2.46225,2.46205,2.4621,133300000.0
2007-06-19 03:17:00,2.462,2.4622,2.462,2.4622,74500000.0
2007-06-19 03:18:00,2.4622,2.4624,2.4622,2.4624,130000000.0
2007-06-19 03:19:00,2.4624,2.4624,2.46235,2.4624,98400000.0
2007-06-19 03:20:00,2.4624,2.4624,2.4623,2.4623,96800000.0
2007-06-19 03:21:00,2.46208,2.46231,2.46189,2.46192,206600000.0
2007-06-19 03:22:00,2.4624,2.4624,2.4623,2.4623,66400000.0
2007-06-19 03:23:00,2.4623,2.4624,2.4623,2.4624,38300000.0
2007-06-19 03:24:00,2.4624,2.4624,2.4623,2.46235,80000000.0
2007-06-19 03:25:00,2.46206,2.46219,2.46184,2.46219,40600000.0
2007-06-19 03:26:00,2.46213,2.4622,2.46187,2.4622,49600000.0
2007-06-19 03:27:00,2.46235,2.4625,2.4623,2.46245,71200000.0
2007-06-19 03:28:00,2.46245,2.4625,2.4623,2.4625,176600000.0
2007-06-19 03:29:00,2.4625,2.46255,2.4625,2.4625,20800000.0
2007-06-19 03:30:00,2.4625,2.4625,2.4625,2.4625,10400000.0
2007-06-19 03:31:00,2.4625,2.4625,2.46235,2.4624,80000000.0
2007-06-19 03:32:00,2.4624,2.4625,2.4624,2.4625,10400000.0
2007-06-19 03:33:00,2.46265,2.46265,2.4624,2.46255,125700000.0
2007-06-19 03:34:00,2.4626,2.46285,2.4625,2.46275,97600000.0
2007-06-19 03:35:00,2.46275,2.46275,2.4626,2.4626,57600000.0
2007-06-19 03:36:00,2.4626,2.4626,2.4626,2.4626,4000000.0
2007-06-19 03:37:00,2.46216,2.46237,2.46187,2.46237,126400000.0
2007-06-19 03:38:00,2.4627,2.4627,2.4625,2.4625,50400000.0
2007-06-19 03:39:00,2.4626,2.4626,2.4626,2.4626,16000000.0
2007-06-19 03:40:00,2.4627,2.4628,2.4625,2.4627,176500002.0
2007-06-19 03:41:00,2.4626,2.46305,2.4626,2.4629,88800000.0
2007-06-19 03:42:00,2.46285,2.46305,2.4628,2.4628,143200000.0
2007-06-19 03:43:00,2.4628,2.463,2.4628,2.46285,66400000.0
2007-06-19 03:44:00,2.46285,2.463,2.4628,2.463,45600000.0
2007-06-19 03:45:00,2.463,2.46305,2.4629,2.46295,75200000.0
2007-06-19 03:46:00,2.46295,2.46295,2.46275,2.4629,124000000.0
2007-06-19 03:47:00,2.4629,2.46315,2.46285,2.4631,118400000.0
2007-06-19 03:48:00,2.4631,2.46315,2.4629,2.46295,240800000.0
2007-06-19 03:49:00,2.463,2.4637,2.4628,2.4633,329400000.0
2007-06-19 03:50:00,2.4634,2.4635,2.46325,2.46345,117600000.0
2007-06-19 03:51:00,2.4635,2.46365,2.4634,2.4636,165600000.0
2007-06-19 03:52:00,2.4636,2.46365,2.4635,2.46355,47200000.0
2007-06-19 03:53:00,2.4636,2.46365,2.46355,2.4636,44000000.0
2007-06-19 03:54:00,2.4636,2.4636,2.4634,2.4634,67200000.0
2007-06-19 03:55:00,2.46335,2.46335,2.4631,2.4633,64800000.0
2007-06-19 03:56:00,2.4633,2.4633,2.4632,2.4632,24800000.0
2007-06-19 03:57:00,2.4632,2.4632,2.4631,2.4632,44000000.0
2007-06-19 03:58:00,2.4633,2.4634,2.4632,2.4634,52600000.0
2007-06-19 03:59:00,2.4634,2.4634,2.4633,2.4633,14400000.0
2007-06-19 04:00:00,2.4633,2.4635,2.46325,2.46325,60000000.0
2007-06-19 04:01:00,2.4633,2.4635,2.4632,2.4635,31200000.0
2007-06-19 04:02:00,2.4635,2.4635,2.46305,2.4632,122200000.0
2007-06-19 04:03:00,2.46315,2.4632,2.4631,2.4631,22400000.0
2007-06-19 04:04:00,2.46305,2.4631,2.46275,2.4631,69600000.0
2007-06-19 04:05:00,2.4631,2.46315,2.46305,2.46305,28800000.0
2007-06-19 04:06:00,2.4631,2.4633,2.46305,2.46315,56000000.0
2007-06-19 04:07:00,2.4634,2.4634,2.46315,2.46325,72000000.0
2007-06-19 04:08:00,2.4632,2.4636,2.4632,2.4636,120800000.0
2007-06-19 04:09:00,2.4636,2.4637,2.4635,2.4636,41600000.0
2007-06-19 04:10:00,2.4636,2.4636,2.4634,2.4634,28800000.0
2007-06-19 04:11:00,2.4636,2.4636,2.4634,2.4636,61600000.0
2007-06-19 04:12:00,2.4636,2.4636,2.4636,2.4636,2400000.0
2007-06-19 04:13:00,2.4636,2.4636,2.4636,2.4636,4800000.0
2007-06-19 04:14:00,2.4636,2.4636,2.4636,2.4636,12000000.0
2007-06-19 04:15:00,2.4636,2.4636,2.4636,2.4636,15200000.0
2007-06-19 04:16:00,2.4636,2.4636,2.46355,2.4636,30800000.0
2007-06-19 04:17:00,2.4636,2.4637,2.4636,2.4636,24800000.0
2007-06-19 04:18:00,2.4638,2.464,2.4638,2.4639,77600000.0
2007-06-19 04:19:00,2.4639,2.4641,2.4638,2.4641,116800000.0
2007-06-19 04:20:00,2.4641,2.46415,2.464,2.4641,69200000.0
2007-06-19 04:21:00,2.4641,2.4647,2.4641,2.4643,148600000.0
2007-06-19 04:22:00,2.4643,2.46435,2.4641,2.4641,121400000.0
2007-06-19 04:23:00,2.4642,2.4646,2.4642,2.4644,49400000.0
2007-06-19 04:24:00,2.4644,2.4644,2.4643,2.4644,76000000.0
2007-06-19 04:25:00,2.46435,2.46465,2.4643,2.4645,298200000.0
2007-06-19 04:26:00,2.4645,2.4645,2.4644,2.4645,35600000.0
2007-06-19 04:27:00,2.46455,2.4646,2.4644,2.46455,226299999.0
2007-06-19 04:28:00,2.4646,2.465,2.4646,2.4648,170400000.0
2007-06-19 04:29:00,2.4648,2.4651,2.4645,2.4646,375400000.0
2007-06-19 04:30:00,2.4646,2.4652,2.4646,2.4651,202100000.0
2007-06-19 04:31:00,2.4651,2.46555,2.4651,2.4654,248400000.0
2007-06-19 04:32:00,2.4655,2.4655,2.4649,2.4652,304600000.0
2007-06-19 04:33:00,2.4652,2.4653,2.4649,2.465,145600000.0
2007-06-19 04:34:00,2.465,2.4651,2.4648,2.4649,132800000.0
2007-06-19 04:35:00,2.465,2.4652,2.4648,2.4651,448299998.0
2007-06-19 04:36:00,2.4652,2.4652,2.465,2.4651,134800001.0
2007-06-19 04:37:00,2.465,2.4652,2.465,2.4652,45600000.0
2007-06-19 04:38:00,2.4652,2.4653,2.465,2.4651,40800000.0
2007-06-19 04:39:00,2.4651,2.4652,2.465,2.4651,80000000.0
2007-06-19 04:40:00,2.4651,2.4652,2.465,2.4652,75500000.0
2007-06-19 04:41:00,2.46468,2.46489,2.46462,2.46462,54400000.0
2007-06-19 04:42:00,2.4652,2.4652,2.465,2.465,8800000.0
2007-06-19 04:43:00,2.46469,2.46481,2.46448,2.46461,47100000.0
2007-06-19 04:44:00,2.465,2.465,2.465,2.465,9600000.0
2007-06-19 04:45:00,2.465,2.4651,2.465,2.4651,62400000.0
2007-06-19 04:46:00,2.4651,2.4651,2.4649,2.465,64800000.0
2007-06-19 04:47:00,2.465,2.465,2.4648,2.4649,56400000.0
2007-06-19 04:48:00,2.4648,2.46485,2.4648,2.46485,49800000.0
2007-06-19 04:49:00,2.465,2.465,2.4648,2.4648,31100000.0
2007-06-19 04:50:00,2.4648,2.4651,2.4648,2.4648,40600000.0
2007-06-19 04:51:00,2.4648,2.4648,2.4648,2.4648,20000000.0
2007-06-19 04:52:00,2.4648,2.4648,2.4647,2.4647,31100000.0
2007-06-19 04:53:00,2.4647,2.4647,2.4646,2.4647,48400000.0
2007-06-19 04:54:00,2.4647,2.465,2.4646,2.4647,199500001.0
2007-06-19 04:55:00,2.4647,2.4647,2.46435,2.46435,137500000.0
2007-06-19 04:56:00,2.4644,2.4644,2.4642,2.46435,76600000.0
2007-06-19 04:57:00,2.4643,2.4644,2.4643,2.4644,23200000.0
2007-06-19 04:58:00,2.46435,2.46435,2.4643,2.4643,26400000.0
2007-06-19 04:59:00,2.4643,2.4643,2.4642,2.4643,45600000.0
2007-06-19 05:00:00,2.4643,2.4643,2.4641,2.4642,63800000.0
2007-06-19 05:01:00,2.4642,2.4642,2.464,2.464,30000000.0
2007-06-19 05:02:00,2.464,2.464,2.4636,2.4639,126100000.0
2007-06-19 05:03:00,2.4639,2.4639,2.4635,2.46375,89700001.0
2007-06-19 05:04:00,2.4639,2.46405,2.4639,2.4639,73200000.0
2007-06-19 05:05:00,2.4639,2.4641,2.4639,2.4639,49200000.0
2007-06-19 05:06:00,2.4638,2.4638,2.4634,2.4635,67000000.0
2007-06-19 05:07:00,2.4635,2.46365,2.4635,2.46365,28800000.0
2007-06-19 05:08:00,2.46365,2.46365,2.4633,2.4635,55200000.0
2007-06-19 05:09:00,2.4635,2.4636,2.4634,2.4636,65600000.0
2007-06-19 05:10:00,2.46365,2.4639,2.4635,2.4636,34400000.0
2007-06-19 05:11:00,2.4636,2.4636,2.4636,2.4636,9600000.0
2007-06-19 05:12:00,2.4636,2.4637,2.4636,2.4637,39200000.0
2007-06-19 05:13:00,2.4637,2.46385,2.4637,2.46375,25600000.0
2007-06-19 05:14:00,2.4637,2.46395,2.4636,2.4636,116800000.0
2007-06-19 05:15:00,2.4636,2.46375,2.4636,2.4637,28000000.0
2007-06-19 05:16:00,2.4637,2.46375,2.4635,2.4637,112000000.0
2007-06-19 05:17:00,2.46365,2.4638,2.4636,2.4637,38000000.0
2007-06-19 05:18:00,2.46375,2.4639,2.4637,2.4637,63400000.0
2007-06-19 05:19:00,2.4638,2.4638,2.4636,2.4637,44000000.0
2007-06-19 05:20:00,2.4637,2.4637,2.4636,2.4637,52800000.0
2007-06-19 05:21:00,2.4637,2.4637,2.4635,2.4635,77600000.0
2007-06-19 05:22:00,2.4634,2.4637,2.4629,2.4632,75200000.0
2007-06-19 05:23:00,2.4632,2.4634,2.4632,2.4634,18000000.0
2007-06-19 05:24:00,2.4634,2.4634,2.4631,2.46325,84200000.0
2007-06-19 05:25:00,2.4633,2.4634,2.4633,2.4634,12000000.0
2007-06-19 05:26:00,2.4634,2.4634,2.463,2.4631,50400000.0
2007-06-19 05:27:00,2.4634,2.4634,2.463,2.46335,110800000.0
2007-06-19 05:28:00,2.46284,2.46311,2.46279,2.46299,105100000.0
2007-06-19 05:29:00,2.46335,2.4636,2.4633,2.4633,89600000.0
2007-06-19 05:30:00,2.46335,2.46355,2.4633,2.46355,25200000.0
2007-06-19 05:31:00,2.46355,2.46355,2.4631,2.4631,29900000.0
2007-06-19 05:32:00,2.4631,2.46315,2.463,2.46315,40400000.0
2007-06-19 05:33:00,2.46315,2.46315,2.46305,2.4631,16800000.0
2007-06-19 05:34:00,2.4631,2.4632,2.46305,2.4632,30400000.0
2007-06-19 05:35:00,2.4632,2.4632,2.4628,2.46285,18400000.0
2007-06-19 05:36:00,2.463,2.46305,2.463,2.463,24800000.0
2007-06-19 05:37:00,2.463,2.46305,2.46285,2.46305,40000000.0
2007-06-19 05:38:00,2.46305,2.46315,2.4628,2.463,104000000.0
2007-06-19 05:39:00,2.463,2.46305,2.463,2.46305,24800000.0
2007-06-19 05:40:00,2.4631,2.46315,2.46305,2.46305,30800000.0
2007-06-19 05:41:00,2.463,2.463,2.4629,2.463,44400000.0
2007-06-19 05:42:00,2.46282,2.46294,2.46261,2.46294,90000000.0
2007-06-19 05:43:00,2.46305,2.46335,2.463,2.4632,191900000.0
2007-06-19 05:44:00,2.4632,2.4633,2.46315,2.4633,82300000.0
2007-06-19 05:45:00,2.4632,2.4632,2.4631,2.4632,28000000.0
2007-06-19 05:46:00,2.4631,2.4633,2.463,2.4631,70700000.0
2007-06-19 05:47:00,2.4631,2.4631,2.4631,2.4631,3200000.0
2007-06-19 05:48:00,2.4631,2.4631,2.4631,2.4631,4800000.0
2007-06-19 05:49:00,2.4631,2.4633,2.463,2.4632,64800000.0
2007-06-19 05:50:00,2.4632,2.4633,2.4632,2.4632,72400000.0
2007-06-19 05:51:00,2.4633,2.4636,2.4633,2.4635,64000000.0
2007-06-19 05:52:00,2.4634,2.4637,2.4633,2.4635,122400000.0
2007-06-19 05:53:00,2.4635,2.4639,2.4633,2.4633,74600000.0
2007-06-19 05:54:00,2.4635,2.4638,2.4634,2.4636,223100000.0
2007-06-19 05:55:00,2.4636,2.46365,2.46325,2.46325,76800000.0
2007-06-19 05:56:00,2.46325,2.4635,2.4632,2.4632,64000000.0
2007-06-19 05:57:00,2.4632,2.46335,2.4632,2.4633,27200000.0
2007-06-19 05:58:00,2.46325,2.46335,2.46325,2.46325,16000000.0
2007-06-19 05:59:00,2.46309,2.46309,2.46267,2.4627,100800000.0
2007-06-19 06:00:00,2.46325,2.46325,2.46315,2.46315,10400000.0
2007-06-19 06:01:00,2.46315,2.46335,2.46315,2.46335,48000000.0
2007-06-19 06:02:00,2.46335,2.46335,2.46325,2.46325,6400000.0
2007-06-19 06:03:00,2.46325,2.46325,2.46305,2.46315,71200000.0
2007-06-19 06:04:00,2.4631,2.4631,2.4627,2.46305,144500000.0
2007-06-19 06:05:00,2.4633,2.4633,2.46305,2.4633,108600000.0
2007-06-19 06:06:00,2.46335,2.4634,2.46285,2.46285,41600000.0
2007-06-19 06:07:00,2.4629,2.4632,2.46285,2.4632,70800000.0
2007-06-19 06:08:00,2.4632,2.4632,2.4632,2.4632,37200000.0
2007-06-19 06:09:00,2.4632,2.4632,2.4628,2.4628,53200000.0
2007-06-19 06:10:00,2.4628,2.4628,2.46235,2.4628,117600000.0
2007-06-19 06:11:00,2.4628,2.4628,2.4628,2.4628,8000000.0
2007-06-19 06:12:00,2.4628,2.46285,2.4624,2.46285,50000000.0
2007-06-19 06:13:00,2.4629,2.463,2.4628,2.4628,38800000.0
2007-06-19 06:14:00,2.4628,2.4628,2.4628,2.4628,16000000.0
2007-06-19 06:15:00,2.4628,2.4628,2.4628,2.4628,37600000.0
2007-06-19 06:16:00,2.4628,2.46285,2.4627,2.4628,94400000.0
2007-06-19 06:17:00,2.4628,2.4629,2.4626,2.4628,103600000.0
2007-06-19 06:18:00,2.4628,2.4628,2.462,2.46245,157900000.0
2007-06-19 06:19:00,2.46245,2.4626,2.4622,2.46255,190800000.0
2007-06-19 06:20:00,2.4626,2.4627,2.4624,2.4627,126000000.0
2007-06-19 06:21:00,2.4627,2.46285,2.4626,2.4627,171500000.0
2007-06-19 06:22:00,2.4627,2.46275,2.4627,2.4627,44800000.0
2007-06-19 06:23:00,2.46265,2.4627,2.4622,2.4624,224000000.0
2007-06-19 06:24:00,2.4625,2.46265,2.4625,2.4626,50900000.0
2007-06-19 06:25:00,2.4626,2.46265,2.46245,2.4626,77000000.0
2007-06-19 06:26:00,2.4626,2.4626,2.46225,2.46225,47200000.0
2007-06-19 06:27:00,2.4624,2.4625,2.4624,2.46245,15200000.0
2007-06-19 06:28:00,2.46255,2.46255,2.46225,2.46225,44000000.0
2007-06-19 06:29:00,2.46225,2.46255,2.46225,2.46255,28800000.0
2007-06-19 06:30:00,2.4626,2.46265,2.4625,2.46265,50200000.0
2007-06-19 06:31:00,2.4627,2.46275,2.4626,2.4627,158400000.0
2007-06-19 06:32:00,2.4627,2.4628,2.4627,2.4628,53600000.0
2007-06-19 06:33:00,2.4628,2.4629,2.4627,2.4629,213600000.0
2007-06-19 06:34:00,2.46285,2.46295,2.4628,2.4628,48800000.0
2007-06-19 06:35:00,2.4628,2.4628,2.46275,2.46275,39500000.0
2007-06-19 06:36:00,2.4628,2.4628,2.4628,2.4628,3200000.0
2007-06-19 06:37:00,2.46285,2.4629,2.46285,2.46285,9600000.0
2007-06-19 06:38:00,2.46275,2.46275,2.4627,2.46275,15200000.0
2007-06-19 06:39:00,2.4628,2.4629,2.46275,2.46285,34400000.0
2007-06-19 06:40:00,2.46285,2.4629,2.46285,2.4629,6400000.0
2007-06-19 06:41:00,2.4629,2.4629,2.46275,2.4628,30400000.0
2007-06-19 06:42:00,2.4628,2.4628,2.4628,2.4628,800000.0
2007-06-19 06:43:00,2.4628,2.4628,2.4628,2.4628,800000.0
2007-06-19 06:44:00,2.4628,2.4628,2.4628,2.4628,5600000.0
2007-06-19 06:45:00,2.46237,2.4625,2.4623,2.46235,44000000.0
2007-06-19 06:46:00,2.46275,2.46275,2.4627,2.4627,12000000.0
2007-06-19 06:47:00,2.4627,2.4627,2.4623,2.4623,26400000.0
2007-06-19 06:48:00,2.4623,2.4625,2.4623,2.4624,37600000.0
2007-06-19 06:49:00,2.4623,2.4625,2.4623,2.4625,66400000.0
2007-06-19 06:50:00,2.4626,2.4626,2.4626,2.4626,2400000.0
2007-06-19 06:51:00,2.46195,2.46236,2.46189,2.46236,176400000.0
2007-06-19 06:52:00,2.4626,2.4626,2.4625,2.4626,29600000.0
2007-06-19 06:53:00,2.4625,2.46265,2.4625,2.46265,76800000.0
2007-06-19 06:54:00,2.4626,2.4626,2.4626,2.4626,800000.0
2007-06-19 06:55:00,2.4625,2.4626,2.4625,2.4626,8000000.0
2007-06-19 06:56:00,2.4626,2.4626,2.4626,2.4626,4800000.0
2007-06-19 06:57:00,2.4626,2.46265,2.4626,2.46265,11200000.0
2007-06-19 06:58:00,2.46265,2.46265,2.4626,2.4626,6400000.0
2007-06-19 06:59:00,2.4626,2.4626,2.4626,2.4626,12800000.0
2007-06-19 07:00:00,2.4626,2.4626,2.4624,2.4624,63200000.0
2007-06-19 07:01:00,2.4625,2.4626,2.4625,2.4626,5600000.0
2007-06-19 07:02:00,2.4626,2.4626,2.4623,2.4623,161200000.0
2007-06-19 07:03:00,2.4624,2.46245,2.4622,2.4622,123200000.0
2007-06-19 07:04:00,2.4624,2.4625,2.4624,2.4625,25600000.0
2007-06-19 07:05:00,2.4624,2.4625,2.4622,2.4623,121500000.0
2007-06-19 07:06:00,2.4622,2.46245,2.4622,2.46245,162900000.0
2007-06-19 07:07:00,2.4624,2.4624,2.46215,2.4622,110400000.0
2007-06-19 07:08:00,2.4622,2.4624,2.46205,2.46225,170400000.0
2007-06-19 07:09:00,2.46225,2.4623,2.4622,2.4622,76000000.0
2007-06-19 07:10:00,2.4623,2.4623,2.4622,2.4623,115200000.0
2007-06-19 07:11:00,2.4622,2.4623,2.462,2.4621,128900001.0
2007-06-19 07:12:00,2.462,2.4621,2.462,2.4621,89600000.0
2007-06-19 07:13:00,2.4621,2.4621,2.4618,2.4621,112400000.0
2007-06-19 07:14:00,2.4621,2.4621,2.4619,2.4619,101200000.0
2007-06-19 07:15:00,2.46195,2.46205,2.4619,2.4619,84800000.0
2007-06-19 07:16:00,2.462,2.4622,2.4618,2.46205,170300000.0
2007-06-19 07:17:00,2.462,2.46245,2.462,2.4622,63800000.0
2007-06-19 07:18:00,2.46225,2.46245,2.4621,2.46225,179100000.0
2007-06-19 07:19:00,2.46225,2.4625,2.462,2.4623,301400000.0
2007-06-19 07:20:00,2.4623,2.4623,2.4621,2.4622,90000000.0
2007-06-19 07:21:00,2.4621,2.4622,2.4621,2.4622,32500000.0
2007-06-19 07:22:00,2.4621,2.46225,2.4621,2.46215,115400000.0
2007-06-19 07:23:00,2.4622,2.4622,2.4621,2.4621,75200000.0
2007-06-19 07:24:00,2.4621,2.4623,2.4621,2.4623,46400000.0
2007-06-19 07:25:00,2.4623,2.4623,2.4621,2.4621,92800000.0
2007-06-19 07:26:00,2.4621,2.4622,2.4618,2.4619,195900000.0
2007-06-19 07:27:00,2.462,2.4623,2.4619,2.46205,255100000.0
2007-06-19 07:28:00,2.4621,2.4623,2.4621,2.4621,230400000.0
2007-06-19 07:29:00,2.4621,2.4621,2.462,2.462,157600000.0
2007-06-19 07:30:00,2.4621,2.46235,2.4619,2.4622,100000000.0
2007-06-19 07:31:00,2.4622,2.4622,2.4617,2.4617,250399999.0
2007-06-19 07:32:00,2.4617,2.4622,2.4617,2.46205,189200000.0
2007-06-19 07:33:00,2.4621,2.4622,2.462,2.46205,99200000.0
2007-06-19 07:34:00,2.462,2.46235,2.46195,2.46205,156000000.0
2007-06-19 07:35:00,2.462,2.4622,2.462,2.462,58400000.0
2007-06-19 07:36:00,2.46195,2.4623,2.46195,2.4622,155200000.0
2007-06-19 07:37:00,2.4622,2.4623,2.46205,2.4621,72800000.0
2007-06-19 07:38:00,2.4621,2.4627,2.462,2.4624,136800000.0
2007-06-19 07:39:00,2.4625,2.4627,2.4623,2.4625,105600000.0
2007-06-19 07:40:00,2.46245,2.46245,2.46205,2.46205,70800000.0
2007-06-19 07:41:00,2.4623,2.4623,2.4618,2.4622,103800000.0
2007-06-19 07:42:00,2.4621,2.4627,2.46195,2.4623,290400000.0
2007-06-19 07:43:00,2.4623,2.4625,2.4622,2.4623,134800001.0
2007-06-19 07:44:00,2.4623,2.4627,2.4623,2.4624,311400000.0
2007-06-19 07:45:00,2.4624,2.46245,2.4624,2.4624,59200000.0
2007-06-19 07:46:00,2.4623,2.4626,2.4623,2.4624,145600000.0
2007-06-19 07:47:00,2.4624,2.4626,2.4624,2.4626,78400000.0
2007-06-19 07:48:00,2.4626,2.4626,2.4622,2.4624,64800000.0
2007-06-19 07:49:00,2.4624,2.4624,2.4619,2.4619,114100000.0
2007-06-19 07:50:00,2.4619,2.4622,2.4617,2.4621,270400000.0
2007-06-19 07:51:00,2.4621,2.4623,2.462,2.4622,173600000.0
2007-06-19 07:52:00,2.4622,2.4623,2.4618,2.4623,276100000.0
2007-06-19 07:53:00,2.4623,2.4623,2.4621,2.4623,181200000.0
2007-06-19 07:54:00,2.4623,2.4625,2.4621,2.4621,159000000.0
2007-06-19 07:55:00,2.4621,2.4623,2.4619,2.4621,187900000.0
2007-06-19 07:56:00,2.4621,2.4621,2.4619,2.4621,129600000.0
2007-06-19 07:57:00,2.462,2.4627,2.46195,2.4627,137900000.0
2007-06-19 07:58:00,2.4627,2.4627,2.462,2.4623,223100000.0
2007-06-19 07:59:00,2.462,2.4623,2.4615,2.4617,115200000.0
2007-06-19 08:00:00,2.4617,2.4617,2.4609,2.461,287900000.0
2007-06-19 08:01:00,2.461,2.4612,2.461,2.4612,218600000.0
2007-06-19 08:02:00,2.4612,2.4614,2.461,2.4612,273400000.0
2007-06-19 08:03:00,2.4609,2.4613,2.4609,2.4612,295600000.0
2007-06-19 08:04:00,2.4612,2.46175,2.4611,2.4615,275800000.0
2007-06-19 08:05:00,2.4615,2.4618,2.4615,2.4618,157200000.0
2007-06-19 08:06:00,2.46175,2.4622,2.4617,2.462,271200000.0
2007-06-19 08:07:00,2.462,2.4623,2.4619,2.462,325000000.0
2007-06-19 08:08:00,2.4619,2.462,2.4617,2.4618,163200000.0
2007-06-19 08:09:00,2.4617,2.4622,2.4617,2.46185,177600000.0
2007-06-19 08:10:00,2.4618,2.462,2.4616,2.462,176400000.0
2007-06-19 08:11:00,2.462,2.4622,2.4618,2.4619,90400000.0
2007-06-19 08:12:00,2.462,2.462,2.4615,2.4616,264800000.0
2007-06-19 08:13:00,2.4616,2.4618,2.4614,2.46165,322400000.0
2007-06-19 08:14:00,2.46165,2.46165,2.4613,2.4613,213300000.0
2007-06-19 08:15:00,2.4614,2.4616,2.4613,2.4615,251200000.0
2007-06-19 08:16:00,2.4615,2.4618,2.46135,2.46145,314800002.0
2007-06-19 08:17:00,2.46145,2.4624,2.46145,2.462,425600000.0
2007-06-19 08:18:00,2.46195,2.462,2.4618,2.46185,392000000.0
2007-06-19 08:19:00,2.462,2.462,2.46185,2.462,184800000.0
2007-06-19 08:20:00,2.4619,2.462,2.4613,2.46135,155000000.0
2007-06-19 08:21:00,2.4613,2.4613,2.4607,2.4609,352500000.0
2007-06-19 08:22:00,2.4608,2.4611,2.4606,2.4611,495100000.0
2007-06-19 08:23:00,2.4611,2.4614,2.46075,2.461,377400000.0
2007-06-19 08:24:00,2.4611,2.46135,2.461,2.4613,235300000.0
2007-06-19 08:25:00,2.4613,2.4613,2.4609,2.461,340000000.0
2007-06-19 08:26:00,2.461,2.461,2.46045,2.4607,311700000.0
2007-06-19 08:27:00,2.4607,2.461,2.4602,2.4606,450300002.0
2007-06-19 08:28:00,2.4606,2.4609,2.4603,2.46055,392600000.0
2007-06-19 08:29:00,2.46055,2.4607,2.4604,2.4606,278900000.0
2007-06-19 08:30:00,2.4606,2.4609,2.4604,2.4606,517699999.0
2007-06-19 08:31:00,2.4606,2.4609,2.4606,2.4608,395900000.0
2007-06-19 08:32:00,2.4608,2.4609,2.4606,2.4608,219799998.0
2007-06-19 08:33:00,2.46075,2.4608,2.4605,2.4607,199000000.0
2007-06-19 08:34:00,2.4607,2.4607,2.4603,2.4604,262799999.0
2007-06-19 08:35:00,2.4604,2.4606,2.4602,2.4603,212500000.0
2007-06-19 08:36:00,2.4603,2.4606,2.4602,2.4606,288400001.0
2007-06-19 08:37:00,2.4606,2.4609,2.4606,2.4607,122600000.0
2007-06-19 08:38:00,2.46065,2.46095,2.46065,2.4609,136800000.0
2007-06-19 08:39:00,2.4609,2.4609,2.4607,2.4609,184500000.0
2007-06-19 08:40:00,2.4609,2.4609,2.4607,2.4607,279200002.0
2007-06-19 08:41:00,2.4607,2.4609,2.4605,2.4605,147100000.0
2007-06-19 08:42:00,2.46065,2.46075,2.4605,2.46065,342400000.0
2007-06-19 08:43:00,2.46065,2.4608,2.4606,2.46065,61600000.0
2007-06-19 08:44:00,2.4607,2.4609,2.4606,2.4607,69400000.0
2007-06-19 08:45:00,2.4607,2.4612,2.4604,2.4611,512300001.0
2007-06-19 08:46:00,2.4611,2.4614,2.4609,2.461,460900000.0
2007-06-19 08:47:00,2.4612,2.4612,2.4605,2.4607,252200000.0
2007-06-19 08:48:00,2.4606,2.4615,2.4606,2.4611,437900002.0
2007-06-19 08:49:00,2.4612,2.4612,2.4609,2.4611,176200000.0
2007-06-19 08:50:00,2.4611,2.4613,2.461,2.46115,301500001.0
2007-06-19 08:51:00,2.46115,2.4612,2.461,2.4612,143300001.0
2007-06-19 08:52:00,2.4612,2.4613,2.4609,2.4611,177400000.0
2007-06-19 08:53:00,2.4611,2.4613,2.461,2.4613,139200000.0
2007-06-19 08:54:00,2.4613,2.4615,2.4612,2.4615,174200000.0
2007-06-19 08:55:00,2.4615,2.4615,2.4611,2.4613,299900003.0
2007-06-19 08:56:00,2.4613,2.4614,2.4611,2.4613,195000000.0
2007-06-19 08:57:00,2.4613,2.46145,2.4611,2.46125,351400000.0
2007-06-19 08:58:00,2.4613,2.4614,2.461,2.4612,267200000.0
2007-06-19 08:59:00,2.4612,2.4615,2.4612,2.46135,147900000.0
2007-06-19 09:00:00,2.4614,2.4616,2.4613,2.4616,122400000.0
2007-06-19 09:01:00,2.4617,2.4618,2.4613,2.4614,207000000.0
2007-06-19 09:02:00,2.46135,2.4615,2.461,2.4611,623900000.0
2007-06-19 09:03:00,2.4611,2.4615,2.46105,2.46105,55200000.0
2007-06-19 09:04:00,2.4611,2.4614,2.461,2.4613,240800000.0
2007-06-19 09:05:00,2.4612,2.4622,2.46115,2.4618,711900001.0
2007-06-19 09:06:00,2.46175,2.462,2.4615,2.4616,671799997.0
2007-06-19 09:07:00,2.4616,2.4617,2.4614,2.4616,582099999.0
2007-06-19 09:08:00,2.4617,2.4619,2.4615,2.4616,528699998.0
2007-06-19 09:09:00,2.4616,2.4619,2.4613,2.4613,643199998.0
2007-06-19 09:10:00,2.4613,2.4615,2.4613,2.4615,108100000.0
2007-06-19 09:11:00,2.4615,2.4618,2.4615,2.4617,719800000.0
2007-06-19 09:12:00,2.4617,2.4622,2.4617,2.462,347000000.0
2007-06-19 09:13:00,2.4622,2.46225,2.46175,2.462,443500000.0
2007-06-19 09:14:00,2.462,2.462,2.4615,2.46155,241900000.0
2007-06-19 09:15:00,2.46155,2.4624,2.4614,2.46225,755299997.0
2007-06-19 09:16:00,2.46225,2.4625,2.4621,2.4623,505100000.0
2007-06-19 09:17:00,2.4623,2.4625,2.4622,2.4623,508200000.0
2007-06-19 09:18:00,2.4623,2.4623,2.46195,2.4622,443800001.0
2007-06-19 09:19:00,2.4623,2.4629,2.4621,2.4629,657900006.0
2007-06-19 09:20:00,2.4628,2.46355,2.4627,2.4635,835900000.0
2007-06-19 09:21:00,2.4635,2.4636,2.46335,2.46355,269200000.0
2007-06-19 09:22:00,2.46355,2.4638,2.4632,2.4632,598899999.0
2007-06-19 09:23:00,2.4632,2.4633,2.4631,2.4631,91400000.0
2007-06-19 09:24:00,2.4631,2.4632,2.46285,2.463,424800000.0
2007-06-19 09:25:00,2.463,2.463,2.4628,2.4629,264200000.0
2007-06-19 09:26:00,2.4629,2.4636,2.4629,2.4635,256400000.0
2007-06-19 09:27:00,2.4635,2.4636,2.4632,2.4632,252800000.0
2007-06-19 09:28:00,2.46325,2.4634,2.4632,2.4632,265600000.0
2007-06-19 09:29:00,2.4632,2.4637,2.4631,2.4637,452200000.0
2007-06-19 09:30:00,2.4637,2.4638,2.4635,2.46375,291000000.0
2007-06-19 09:31:00,2.46355,2.4637,2.4633,2.4636,427562500.0
2007-06-19 09:32:00,2.4636,2.4636,2.4632,2.4635,48837501.0
2007-06-19 09:33:00,2.4634,2.4634,2.4632,2.4633,7350000.0
2007-06-19 09:34:00,2.4633,2.4633,2.463,2.4632,70675000.0
2007-06-19 09:35:00,2.4632,2.4633,2.4631,2.4633,10300000.0
2007-06-19 09:36:00,2.4633,2.4633,2.4627,2.4631,117575000.0
2007-06-19 09:37:00,2.4631,2.4632,2.4625,2.46265,446837499.0
2007-06-19 09:38:00,2.4627,2.4627,2.4621,2.4624,385099995.0
2007-06-19 09:39:00,2.4624,2.4628,2.46235,2.4627,557600000.0
2007-06-19 09:40:00,2.4627,2.4627,2.4625,2.4627,130900000.0
2007-06-19 09:41:00,2.4627,2.4629,2.4624,2.4625,268300000.0
2007-06-19 09:42:00,2.4625,2.4626,2.4625,2.46255,161400000.0
2007-06-19 09:43:00,2.4626,2.4627,2.4623,2.4623,60800000.0
2007-06-19 09:44:00,2.4623,2.4623,2.4619,2.4621,300700000.0
2007-06-19 09:45:00,2.4621,2.46215,2.4616,2.46185,426500000.0
2007-06-19 09:46:00,2.46185,2.4622,2.4616,2.46195,392600000.0
2007-06-19 09:47:00,2.46195,2.46215,2.4619,2.462,270100000.0
2007-06-19 09:48:00,2.4621,2.4621,2.4615,2.4616,556199999.0
2007-06-19 09:49:00,2.4617,2.4622,2.4617,2.462,560600004.0
2007-06-19 09:50:00,2.462,2.4622,2.4617,2.4618,531999998.0
2007-06-19 09:51:00,2.462,2.462,2.4616,2.4619,1342599998.0
2007-06-19 09:52:00,2.4619,2.4619,2.4612,2.4615,735400000.0
2007-06-19 09:53:00,2.4615,2.4616,2.4615,2.46155,342100000.0
2007-06-19 09:54:00,2.46155,2.4617,2.4613,2.4613,347599999.0
2007-06-19 09:55:00,2.4613,2.4614,2.4611,2.4612,547399999.0
2007-06-19 09:56:00,2.4614,2.4616,2.4608,2.4611,223400000.0
2007-06-19 09:57:00,2.4611,2.4614,2.461,2.46115,348800000.0
2007-06-19 09:58:00,2.46115,2.4612,2.4606,2.4607,506900000.0
2007-06-19 09:59:00,2.4606,2.4611,2.4603,2.4603,542300000.0
2007-06-19 10:00:00,2.46015,2.4609,2.4601,2.4608,1026499999.0
2007-06-19 10:01:00,2.4608,2.4616,2.4608,2.4612,371300001.0
2007-06-19 10:02:00,2.4613,2.4619,2.4612,2.4619,350900000.0
2007-06-19 10:03:00,2.4619,2.4619,2.4617,2.4618,277700000.0
2007-06-19 10:04:00,2.4618,2.4619,2.4613,2.4615,434299999.0
2007-06-19 10:05:00,2.46145,2.4615,2.46105,2.4612,341400000.0
2007-06-19 10:06:00,2.4612,2.4614,2.461,2.4614,203399999.0
2007-06-19 10:07:00,2.4614,2.4614,2.4613,2.4614,113800000.0
2007-06-19 10:08:00,2.4614,2.4614,2.46125,2.4613,149400000.0
2007-06-19 10:09:00,2.4612,2.4612,2.461,2.461,181500000.0
2007-06-19 10:10:00,2.4609,2.4615,2.4608,2.4615,410999997.0
2007-06-19 10:11:00,2.4615,2.4617,2.4615,2.4616,133000000.0
2007-06-19 10:12:00,2.4616,2.4616,2.4611,2.4613,694300003.0
2007-06-19 10:13:00,2.4612,2.4614,2.461,2.4613,304399999.0
2007-06-19 10:14:00,2.4613,2.4613,2.46085,2.4611,341899997.0
2007-06-19 10:15:00,2.46105,2.4611,2.461,2.461,109800000.0
2007-06-19 10:16:00,2.4611,2.4611,2.4609,2.4609,80799999.0
2007-06-19 10:17:00,2.4611,2.4611,2.461,2.4611,21700000.0
2007-06-19 10:18:00,2.461,2.4614,2.461,2.4613,294799999.0
2007-06-19 10:19:00,2.4613,2.4616,2.4613,2.4614,285400000.0
2007-06-19 10:20:00,2.4614,2.46165,2.46125,2.4614,562500001.0
2007-06-19 10:21:00,2.4614,2.4616,2.4614,2.4616,340099999.0
2007-06-19 10:22:00,2.4616,2.4617,2.4613,2.4617,560700002.0
2007-06-19 10:23:00,2.4617,2.4619,2.4613,2.4614,639000000.0
2007-06-19 10:24:00,2.4614,2.46155,2.4614,2.46145,138800000.0
2007-06-19 10:25:00,2.46145,2.46145,2.4613,2.4614,147600000.0
2007-06-19 10:26:00,2.4614,2.4614,2.4613,2.4614,72800000.0
2007-06-19 10:27:00,2.4614,2.4614,2.4611,2.46115,301900000.0
2007-06-19 10:28:00,2.46115,2.4613,2.4611,2.4612,184600000.0
2007-06-19 10:29:00,2.4612,2.4612,2.4607,2.46075,173400000.0
2007-06-19 10:30:00,2.46075,2.461,2.46055,2.4609,725200001.0
2007-06-19 10:31:00,2.4609,2.4611,2.4607,2.4609,206799999.0
2007-06-19 10:32:00,2.4609,2.461,2.4608,2.461,246200000.0
2007-06-19 10:33:00,2.4611,2.4613,2.461,2.4611,83800000.0
2007-06-19 10:34:00,2.4611,2.4611,2.46075,2.461,188300000.0
2007-06-19 10:35:00,2.461,2.4611,2.4606,2.4606,134100000.0
2007-06-19 10:36:00,2.4606,2.4606,2.4595,2.4595,1179500005.0
2007-06-19 10:37:00,2.4595,2.4596,2.4588,2.45885,882500002.0
2007-06-19 10:38:00,2.4589,2.4596,2.4588,2.4595,863600002.0
2007-06-19 10:39:00,2.4595,2.4599,2.4595,2.4598,594600001.0
2007-06-19 10:40:00,2.4598,2.4602,2.4596,2.4601,624300000.0
2007-06-19 10:41:00,2.4601,2.4602,2.4597,2.4598,590799999.0
2007-06-19 10:42:00,2.4598,2.4598,2.4595,2.4597,740599998.0
2007-06-19 10:43:00,2.4597,2.4598,2.4595,2.4595,293200000.0
2007-06-19 10:44:00,2.4595,2.4597,2.4594,2.4596,524300000.0
2007-06-19 10:45:00,2.4597,2.4606,2.4594,2.46045,750899998.0
2007-06-19 10:46:00,2.46045,2.4609,2.4604,2.4605,1071900002.0
2007-06-19 10:47:00,2.4605,2.4607,2.4603,2.4605,823200005.0
2007-06-19 10:48:00,2.4605,2.4607,2.4602,2.4603,751600000.0
2007-06-19 10:49:00,2.4604,2.4605,2.4601,2.4605,450599998.0
2007-06-19 10:50:00,2.4605,2.4607,2.4603,2.4606,386700000.0
2007-06-19 10:51:00,2.4605,2.4609,2.4605,2.4609,459399998.0
2007-06-19 10:52:00,2.4609,2.4609,2.46045,2.4607,516999994.0
2007-06-19 10:53:00,2.4607,2.4611,2.4607,2.461,475700001.0
2007-06-19 10:54:00,2.461,2.4613,2.461,2.4612,346500000.0
2007-06-19 10:55:00,2.4611,2.4612,2.4607,2.461,951199999.0
2007-06-19 10:56:00,2.461,2.4613,2.461,2.4612,459400001.0
2007-06-19 10:57:00,2.4612,2.4615,2.4612,2.4615,290100000.0
2007-06-19 10:58:00,2.4615,2.4616,2.4609,2.46095,383100000.0
2007-06-19 10:59:00,2.461,2.4615,2.4609,2.4614,492700000.0
2007-06-19 11:00:00,2.4614,2.4631,2.461,2.462,1049000001.0
2007-06-19 11:01:00,2.462,2.4621,2.4615,2.46195,679899998.0
2007-06-19 11:02:00,2.46195,2.4623,2.4613,2.4613,991299996.0
2007-06-19 11:03:00,2.4614,2.46215,2.4614,2.4618,971800000.0
2007-06-19 11:04:00,2.46185,2.46205,2.4617,2.4618,542400003.0
2007-06-19 11:05:00,2.4619,2.4622,2.4618,2.4618,505400000.0
2007-06-19 11:06:00,2.4618,2.4623,2.4618,2.4621,559299999.0
2007-06-19 11:07:00,2.4621,2.4623,2.46175,2.4618,264600000.0
2007-06-19 11:08:00,2.4617,2.4619,2.4617,2.4619,198300000.0
2007-06-19 11:09:00,2.4619,2.4625,2.4619,2.4624,441400000.0
2007-06-19 11:10:00,2.4624,2.4625,2.46235,2.4624,308100000.0
2007-06-19 11:11:00,2.4624,2.4625,2.4621,2.4625,518300000.0
2007-06-19 11:12:00,2.4624,2.4625,2.4622,2.4622,483300000.0
2007-06-19 11:13:00,2.4623,2.4625,2.4621,2.4625,560100000.0
2007-06-19 11:14:00,2.46245,2.4626,2.4622,2.4624,362000000.0
2007-06-19 11:15:00,2.4624,2.4624,2.4618,2.462,405600000.0
2007-06-19 11:16:00,2.4621,2.4623,2.462,2.4623,342300000.0
2007-06-19 11:17:00,2.4623,2.4629,2.4623,2.4628,398600000.0
2007-06-19 11:18:00,2.4628,2.4632,2.46275,2.46305,350000000.0
2007-06-19 11:19:00,2.4631,2.46365,2.46295,2.46365,293800000.0
2007-06-19 11:20:00,2.4637,2.4641,2.4637,2.4639,383000000.0
2007-06-19 11:21:00,2.4638,2.4644,2.4636,2.4643,798500001.0
2007-06-19 11:22:00,2.4643,2.4643,2.4637,2.4639,555700004.0
2007-06-19 11:23:00,2.4639,2.46395,2.4635,2.4636,336100001.0
2007-06-19 11:24:00,2.4636,2.4641,2.4636,2.4641,216800000.0
2007-06-19 11:25:00,2.4641,2.4644,2.4641,2.4643,367600002.0
2007-06-19 11:26:00,2.4643,2.4645,2.46385,2.4644,438200000.0
2007-06-19 11:27:00,2.4644,2.4646,2.4643,2.4644,319800001.0
2007-06-19 11:28:00,2.4643,2.4645,2.4643,2.4645,278000000.0
2007-06-19 11:29:00,2.4645,2.4645,2.4642,2.4643,657999996.0
2007-06-19 11:30:00,2.4643,2.4643,2.4639,2.46395,147100001.0
2007-06-19 11:31:00,2.464,2.4642,2.464,2.4642,251299999.0
2007-06-19 11:32:00,2.4642,2.4642,2.4639,2.4642,505799999.0
2007-06-19 11:33:00,2.4642,2.4642,2.4638,2.464,257300000.0
2007-06-19 11:34:00,2.464,2.464,2.4637,2.4638,250400000.0
2007-06-19 11:35:00,2.4638,2.464,2.4638,2.4638,350600001.0
2007-06-19 11:36:00,2.4639,2.4641,2.4638,2.464,312699998.0
2007-06-19 11:37:00,2.464,2.4641,2.464,2.4641,221800000.0
2007-06-19 11:38:00,2.4641,2.4641,2.4637,2.46405,379600001.0
2007-06-19 11:39:00,2.4641,2.4649,2.46405,2.4648,372500000.0
2007-06-19 11:40:00,2.4648,2.4649,2.4645,2.4648,370600000.0
2007-06-19 11:41:00,2.4648,2.4648,2.4646,2.4648,276800000.0
2007-06-19 11:42:00,2.4648,2.4648,2.4647,2.4647,253000000.0
2007-06-19 11:43:00,2.4647,2.4649,2.4646,2.4647,241400000.0
2007-06-19 11:44:00,2.4647,2.4647,2.4643,2.4643,137800000.0
2007-06-19 11:45:00,2.4643,2.4646,2.4643,2.4646,144800000.0
2007-06-19 11:46:00,2.4647,2.4648,2.4645,2.4645,87800000.0
2007-06-19 11:47:00,2.46455,2.4648,2.46455,2.4647,223200000.0
2007-06-19 11:48:00,2.4647,2.4648,2.4643,2.4643,222900000.0
2007-06-19 11:49:00,2.4643,2.4646,2.4643,2.4645,324199998.0
2007-06-19 11:50:00,2.46445,2.4645,2.46435,2.4644,70400000.0
2007-06-19 11:51:00,2.4644,2.4645,2.4642,2.46445,283700000.0
2007-06-19 11:52:00,2.4645,2.4646,2.4644,2.4644,62200000.0
2007-06-19 11:53:00,2.4644,2.4646,2.4644,2.4646,43000000.0
2007-06-19 11:54:00,2.4646,2.4647,2.4645,2.4646,117300000.0
2007-06-19 11:55:00,2.4646,2.4648,2.4646,2.4647,68200000.0
2007-06-19 11:56:00,2.4647,2.4649,2.4646,2.4649,244100000.0
2007-06-19 11:57:00,2.4649,2.4652,2.4648,2.4649,387600001.0
2007-06-19 11:58:00,2.4649,2.4649,2.4649,2.4649,8000000.0
2007-06-19 11:59:00,2.4649,2.465,2.4647,2.4649,196300000.0
2007-06-19 12:00:00,2.4649,2.465,2.46485,2.46495,51600000.0
2007-06-19 12:01:00,2.465,2.465,2.4648,2.4648,28400000.0
2007-06-19 12:02:00,2.4648,2.4649,2.46455,2.4649,360900001.0
2007-06-19 12:03:00,2.4649,2.4651,2.4648,2.465,401200000.0
2007-06-19 12:04:00,2.4651,2.4653,2.465,2.4651,144800000.0
2007-06-19 12:05:00,2.4651,2.4651,2.4647,2.4647,130400000.0
2007-06-19 12:06:00,2.4647,2.4648,2.4647,2.4647,281000000.0
2007-06-19 12:07:00,2.4647,2.465,2.4647,2.4649,220400000.0
2007-06-19 12:08:00,2.4649,2.4652,2.4648,2.4649,207000000.0
2007-06-19 12:09:00,2.4649,2.465,2.4646,2.4646,256200000.0
2007-06-19 12:10:00,2.4646,2.46465,2.4644,2.4644,222600000.0
2007-06-19 12:11:00,2.4644,2.4646,2.4643,2.4644,431900000.0
2007-06-19 12:12:00,2.4646,2.4649,2.4645,2.4648,636800001.0
2007-06-19 12:13:00,2.4648,2.4648,2.4645,2.4645,85000000.0
2007-06-19 12:14:00,2.4645,2.4649,2.4645,2.4647,203200000.0
2007-06-19 12:15:00,2.4647,2.4651,2.4647,2.4651,281600000.0
2007-06-19 12:16:00,2.465,2.4651,2.4648,2.465,132000000.0
2007-06-19 12:17:00,2.4649,2.465,2.4644,2.46485,249200000.0
2007-06-19 12:18:00,2.46485,2.465,2.4647,2.4649,571500000.0
2007-06-19 12:19:00,2.4649,2.4649,2.4641,2.4641,543899996.0
2007-06-19 12:20:00,2.4641,2.4645,2.4641,2.4643,643100005.0
2007-06-19 12:21:00,2.4642,2.4646,2.4642,2.4645,297699996.0
2007-06-19 12:22:00,2.4645,2.4647,2.4645,2.4646,358099999.0
2007-06-19 12:23:00,2.4646,2.465,2.4646,2.465,189100000.0
2007-06-19 12:24:00,2.465,2.465,2.46485,2.465,339500003.0
2007-06-19 12:25:00,2.465,2.4652,2.4649,2.465,264100002.0
2007-06-19 12:26:00,2.465,2.4653,2.4648,2.4648,479600002.0
2007-06-19 12:27:00,2.4648,2.4649,2.4646,2.4649,143800001.0
2007-06-19 12:28:00,2.4649,2.4653,2.4646,2.4648,350600000.0
2007-06-19 12:29:00,2.4649,2.4655,2.4649,2.4651,753799999.0
2007-06-19 12:30:00,2.4651,2.4655,2.46475,2.4649,697700001.0
2007-06-19 12:31:00,2.4649,2.4651,2.4647,2.4647,231100000.0
2007-06-19 12:32:00,2.4648,2.4652,2.4647,2.4649,177700000.0
2007-06-19 12:33:00,2.4649,2.465,2.4647,2.4649,401200001.0
2007-06-19 12:34:00,2.465,2.4651,2.4648,2.4649,368400003.0
2007-06-19 12:35:00,2.4649,2.4649,2.4649,2.4649,88200000.0
2007-06-19 12:36:00,2.4649,2.4649,2.46435,2.4645,358000001.0
2007-06-19 12:37:00,2.4645,2.4645,2.46435,2.4645,95400000.0
2007-06-19 12:38:00,2.4645,2.4648,2.4645,2.46475,84700000.0
2007-06-19 12:39:00,2.46475,2.46535,2.4646,2.46515,547899999.0
2007-06-19 12:40:00,2.46505,2.46515,2.4647,2.4647,719000000.0
2007-06-19 12:41:00,2.4647,2.4648,2.4644,2.4647,855599991.0
2007-06-19 12:42:00,2.4647,2.465,2.4646,2.4646,498100000.0
2007-06-19 12:43:00,2.4646,2.4647,2.4644,2.4646,263100000.0
2007-06-19 12:44:00,2.4646,2.46465,2.4645,2.46455,129099997.0
2007-06-19 12:45:00,2.46455,2.4647,2.4643,2.4646,559399996.0
2007-06-19 12:46:00,2.4647,2.465,2.4646,2.4648,593800000.0
2007-06-19 12:47:00,2.4648,2.465,2.4647,2.4649,549300001.0
2007-06-19 12:48:00,2.4649,2.465,2.4648,2.465,69700000.0
2007-06-19 12:49:00,2.465,2.4652,2.465,2.465,150500000.0
2007-06-19 12:50:00,2.465,2.4655,2.465,2.4652,234600000.0
2007-06-19 12:51:00,2.4652,2.4655,2.4652,2.4652,91699999.0
2007-06-19 12:52:00,2.4652,2.4655,2.4652,2.4655,71899998.0
2007-06-19 12:53:00,2.4655,2.4655,2.4651,2.4652,47400000.0
2007-06-19 12:54:00,2.4652,2.4655,2.4651,2.4655,84500000.0
2007-06-19 12:55:00,2.4655,2.4655,2.4651,2.4652,95800000.0
2007-06-19 12:56:00,2.4651,2.4655,2.4651,2.4653,540200002.0
2007-06-19 12:57:00,2.4653,2.4653,2.4652,2.4652,52200000.0
2007-06-19 12:58:00,2.4652,2.4653,2.4651,2.4652,197600000.0
2007-06-19 12:59:00,2.4653,2.4656,2.4653,2.4655,484699998.0
2007-06-19 13:00:00,2.4654,2.4656,2.4651,2.46535,549499992.0
2007-06-19 13:01:00,2.46535,2.4654,2.4652,2.46525,218000000.0
2007-06-19 13:02:00,2.46525,2.46525,2.465,2.4651,116300000.0
2007-06-19 13:03:00,2.4651,2.4651,2.4639,2.4644,758299999.0
2007-06-19 13:04:00,2.4644,2.4644,2.46425,2.46435,229600000.0
2007-06-19 13:05:00,2.4644,2.46445,2.4643,2.46445,168100000.0
2007-06-19 13:06:00,2.46445,2.4645,2.4644,2.4645,116300000.0
2007-06-19 13:07:00,2.4645,2.4645,2.4638,2.464,82000000.0
2007-06-19 13:08:00,2.464,2.4642,2.4639,2.4641,315600000.0
2007-06-19 13:09:00,2.4641,2.4646,2.4641,2.4645,79000000.0
2007-06-19 13:10:00,2.4644,2.4648,2.4644,2.4646,219400002.0
2007-06-19 13:11:00,2.4647,2.4648,2.4645,2.4647,285700000.0
2007-06-19 13:12:00,2.4648,2.4648,2.4647,2.4647,135500000.0
2007-06-19 13:13:00,2.4647,2.465,2.4645,2.465,199900000.0
2007-06-19 13:14:00,2.4649,2.465,2.4648,2.465,164100000.0
2007-06-19 13:15:00,2.465,2.4651,2.465,2.4651,546200000.0
2007-06-19 13:16:00,2.4651,2.4655,2.4651,2.4654,317500000.0
2007-06-19 13:17:00,2.4653,2.4661,2.4653,2.4661,787299999.0
2007-06-19 13:18:00,2.4661,2.46625,2.4654,2.4662,805500000.0
2007-06-19 13:19:00,2.4662,2.4663,2.4656,2.4661,641900004.0
2007-06-19 13:20:00,2.46605,2.4664,2.4657,2.4661,716600002.0
2007-06-19 13:21:00,2.4662,2.4663,2.4659,2.4661,443099999.0
2007-06-19 13:22:00,2.4661,2.4661,2.4659,2.4659,115900000.0
2007-06-19 13:23:00,2.46585,2.4659,2.4656,2.4657,266800001.0
2007-06-19 13:24:00,2.4657,2.4659,2.4657,2.4657,134800000.0
2007-06-19 13:25:00,2.4657,2.4659,2.4657,2.4659,146200000.0
2007-06-19 13:26:00,2.4658,2.466,2.4658,2.4658,175100000.0
2007-06-19 13:27:00,2.4658,2.466,2.4656,2.4658,193600000.0
2007-06-19 13:28:00,2.4658,2.4662,2.4658,2.4659,225900000.0
2007-06-19 13:29:00,2.4659,2.4662,2.4652,2.46525,505000000.0
2007-06-19 13:30:00,2.4653,2.4654,2.4651,2.4653,277900000.0
2007-06-19 13:31:00,2.4653,2.4655,2.4653,2.4655,338299999.0
2007-06-19 13:32:00,2.4654,2.4654,2.4653,2.4654,135299998.0
2007-06-19 13:33:00,2.4653,2.4655,2.4652,2.4655,517300005.0
2007-06-19 13:34:00,2.4655,2.4655,2.4646,2.4648,518400000.0
2007-06-19 13:35:00,2.4647,2.4651,2.4645,2.4645,496400000.0
2007-06-19 13:36:00,2.46455,2.46465,2.4644,2.4645,402700000.0
2007-06-19 13:37:00,2.46455,2.46465,2.4645,2.4646,106200000.0
2007-06-19 13:38:00,2.4645,2.4649,2.4645,2.4649,279300000.0
2007-06-19 13:39:00,2.4649,2.4649,2.4644,2.4645,606399998.0
2007-06-19 13:40:00,2.4645,2.4646,2.4643,2.4644,115300001.0
2007-06-19 13:41:00,2.4643,2.46465,2.4643,2.4645,163100000.0
2007-06-19 13:42:00,2.4645,2.4645,2.4639,2.4643,1144000006.0
2007-06-19 13:43:00,2.4643,2.4649,2.4643,2.4649,338300000.0
2007-06-19 13:44:00,2.4648,2.4649,2.4647,2.4648,584599992.0
2007-06-19 13:45:00,2.4648,2.4648,2.4644,2.4646,170600000.0
2007-06-19 13:46:00,2.4646,2.4647,2.4644,2.4647,324999999.0
2007-06-19 13:47:00,2.4647,2.4647,2.4643,2.46445,487099996.0
2007-06-19 13:48:00,2.46445,2.4645,2.4642,2.4644,267900000.0
2007-06-19 13:49:00,2.4643,2.4643,2.464,2.46405,313899997.0
2007-06-19 13:50:00,2.46405,2.4641,2.4637,2.464,647599996.0
2007-06-19 13:51:00,2.464,2.4641,2.4639,2.4641,157900000.0
2007-06-19 13:52:00,2.4641,2.4643,2.4641,2.4643,154100000.0
2007-06-19 13:53:00,2.4643,2.4643,2.4639,2.46395,209300000.0
2007-06-19 13:54:00,2.46395,2.4641,2.4637,2.4637,317299999.0
2007-06-19 13:55:00,2.4637,2.464,2.4636,2.464,223000000.0
2007-06-19 13:56:00,2.464,2.4642,2.4639,2.4642,196300000.0
2007-06-19 13:57:00,2.4642,2.4642,2.46395,2.4641,264600000.0
2007-06-19 13:58:00,2.4641,2.4644,2.4641,2.4644,65200000.0
2007-06-19 13:59:00,2.4644,2.4644,2.4641,2.4644,228900000.0
2007-06-19 14:00:00,2.4644,2.4644,2.4641,2.4642,224600000.0
2007-06-19 14:01:00,2.4642,2.4645,2.4639,2.46405,398999999.0
2007-06-19 14:02:00,2.46405,2.46405,2.4634,2.4636,561700001.0
2007-06-19 14:03:00,2.4636,2.4639,2.4635,2.4636,460900000.0
2007-06-19 14:04:00,2.4636,2.4637,2.4634,2.4637,481200001.0
2007-06-19 14:05:00,2.4637,2.4637,2.46355,2.46355,208600000.0
2007-06-19 14:06:00,2.46355,2.46355,2.4635,2.4635,35600000.0
2007-06-19 14:07:00,2.46345,2.4641,2.4634,2.464,463600000.0
2007-06-19 14:08:00,2.464,2.4641,2.4638,2.4641,313500000.0
2007-06-19 14:09:00,2.4641,2.46415,2.4639,2.4641,313900000.0
2007-06-19 14:10:00,2.4641,2.4641,2.4638,2.4638,260000003.0
2007-06-19 14:11:00,2.4639,2.4643,2.4639,2.4642,332599999.0
2007-06-19 14:12:00,2.4643,2.4647,2.4642,2.46465,274200000.0
2007-06-19 14:13:00,2.46465,2.46465,2.4643,2.4644,412399997.0
2007-06-19 14:14:00,2.4644,2.4647,2.4644,2.4647,125100000.0
2007-06-19 14:15:00,2.4646,2.4646,2.4642,2.4642,737800000.0
2007-06-19 14:16:00,2.4641,2.4651,2.46405,2.46495,1005099999.0
2007-06-19 14:17:00,2.46495,2.4651,2.4648,2.4649,611200000.0
2007-06-19 14:18:00,2.4648,2.4655,2.4648,2.4652,574300000.0
2007-06-19 14:19:00,2.4651,2.4653,2.4648,2.4648,307100001.0
2007-06-19 14:20:00,2.46485,2.4651,2.4648,2.4649,173100000.0
2007-06-19 14:21:00,2.4649,2.465,2.4645,2.4645,323800001.0
2007-06-19 14:22:00,2.4645,2.4647,2.4645,2.4646,130600000.0
2007-06-19 14:23:00,2.4647,2.4647,2.4646,2.4646,73600000.0
2007-06-19 14:24:00,2.4646,2.4647,2.4643,2.4643,297700000.0
2007-06-19 14:25:00,2.4643,2.4647,2.46425,2.4645,198400000.0
2007-06-19 14:26:00,2.4645,2.4648,2.4645,2.46465,186000000.0
2007-06-19 14:27:00,2.46465,2.46465,2.4643,2.46455,343100001.0
2007-06-19 14:28:00,2.4645,2.465,2.4645,2.4647,360300001.0
2007-06-19 14:29:00,2.4647,2.4652,2.4641,2.4642,466700001.0
2007-06-19 14:30:00,2.4645,2.4652,2.4636,2.46505,684400000.0
2007-06-19 14:31:00,2.46495,2.465,2.4646,2.4648,596500000.0
2007-06-19 14:32:00,2.4648,2.4648,2.4642,2.4643,449899999.0
2007-06-19 14:33:00,2.46435,2.4647,2.4641,2.4642,788700001.0
2007-06-19 14:34:00,2.4642,2.4645,2.464,2.4643,510199997.0
2007-06-19 14:35:00,2.4643,2.4645,2.4641,2.4643,513599993.0
2007-06-19 14:36:00,2.4643,2.46505,2.4643,2.46465,869800004.0
2007-06-19 14:37:00,2.4647,2.4649,2.4644,2.4648,617400002.0
2007-06-19 14:38:00,2.4649,2.4652,2.4647,2.46505,969000000.0
2007-06-19 14:39:00,2.46505,2.4652,2.4649,2.46495,236800002.0
2007-06-19 14:40:00,2.4649,2.4653,2.4648,2.4649,402000000.0
2007-06-19 14:41:00,2.4649,2.4654,2.4649,2.465,801499996.0
2007-06-19 14:42:00,2.4651,2.4653,2.465,2.4653,200000000.0
2007-06-19 14:43:00,2.4653,2.4654,2.46515,2.4652,563600000.0
2007-06-19 14:44:00,2.4652,2.46525,2.4647,2.46495,505800000.0
2007-06-19 14:45:00,2.46485,2.4649,2.4643,2.4646,427399998.0
2007-06-19 14:46:00,2.4646,2.4648,2.4644,2.4644,367100001.0
2007-06-19 14:47:00,2.46445,2.4645,2.4641,2.4642,273100000.0
2007-06-19 14:48:00,2.4643,2.4645,2.4642,2.4645,386500000.0
2007-06-19 14:49:00,2.4645,2.4645,2.46425,2.4643,471000000.0
2007-06-19 14:50:00,2.4643,2.4647,2.4643,2.4645,250200000.0
2007-06-19 14:51:00,2.4645,2.4646,2.4643,2.4644,389100003.0
2007-06-19 14:52:00,2.46445,2.46455,2.4644,2.4645,121500001.0
2007-06-19 14:53:00,2.4645,2.46465,2.4643,2.4645,226000000.0
2007-06-19 14:54:00,2.4645,2.4647,2.4644,2.46455,265000000.0
2007-06-19 14:55:00,2.46455,2.4648,2.4644,2.46455,431600000.0
2007-06-19 14:56:00,2.46455,2.4646,2.4641,2.4642,790900000.0
2007-06-19 14:57:00,2.4642,2.4644,2.4641,2.4642,326700001.0
2007-06-19 14:58:00,2.4643,2.4647,2.4643,2.46445,414400001.0
2007-06-19 14:59:00,2.4645,2.465,2.4644,2.4648,568399999.0
2007-06-19 15:00:00,2.4648,2.4648,2.4643,2.4645,535199998.0
2007-06-19 15:01:00,2.4645,2.4647,2.4644,2.4647,275700001.0
2007-06-19 15:02:00,2.4646,2.4646,2.4642,2.4642,482600001.0
2007-06-19 15:03:00,2.4642,2.4643,2.4638,2.4641,891100000.0
2007-06-19 15:04:00,2.4641,2.4644,2.4641,2.46435,431499997.0
2007-06-19 15:05:00,2.46435,2.46435,2.4638,2.4642,506900001.0
2007-06-19 15:06:00,2.4642,2.4643,2.4638,2.464,504900000.0
2007-06-19 15:07:00,2.46395,2.464,2.4638,2.46385,359600001.0
2007-06-19 15:08:00,2.4638,2.4639,2.4636,2.4637,319499996.0
2007-06-19 15:09:00,2.4637,2.464,2.4636,2.464,178800000.0
2007-06-19 15:10:00,2.464,2.4642,2.4639,2.464,214700000.0
2007-06-19 15:11:00,2.464,2.4642,2.4639,2.46415,451999994.0
2007-06-19 15:12:00,2.46415,2.46435,2.4641,2.4642,415900000.0
2007-06-19 15:13:00,2.4642,2.4644,2.4642,2.4643,285100000.0
2007-06-19 15:14:00,2.4643,2.4648,2.4642,2.46445,664800003.0
2007-06-19 15:15:00,2.4645,2.4646,2.4644,2.4645,155100000.0
2007-06-19 15:16:00,2.4645,2.4648,2.4644,2.46465,576800004.0
2007-06-19 15:17:00,2.4647,2.4648,2.4645,2.4646,626199996.0
2007-06-19 15:18:00,2.4646,2.46475,2.4645,2.46455,418399995.0
2007-06-19 15:19:00,2.46455,2.4646,2.4644,2.4646,216799998.0
2007-06-19 15:20:00,2.4646,2.4648,2.4645,2.4648,684899998.0
2007-06-19 15:21:00,2.4648,2.4648,2.4646,2.4647,148200001.0
2007-06-19 15:22:00,2.4647,2.465,2.4647,2.465,203100000.0
2007-06-19 15:23:00,2.465,2.46525,2.4648,2.46485,561300000.0
2007-06-19 15:24:00,2.4649,2.46505,2.4648,2.4648,82400000.0
2007-06-19 15:25:00,2.4648,2.4649,2.4646,2.4647,516300002.0
2007-06-19 15:26:00,2.4647,2.4649,2.4646,2.4646,410000000.0
2007-06-19 15:27:00,2.4646,2.465,2.46455,2.4648,246800000.0
2007-06-19 15:28:00,2.4649,2.465,2.46475,2.4648,171600000.0
2007-06-19 15:29:00,2.4649,2.4649,2.4646,2.4647,348000000.0
2007-06-19 15:30:00,2.4648,2.4648,2.4645,2.4646,198900000.0
2007-06-19 15:31:00,2.4645,2.4648,2.4645,2.4648,290700001.0
2007-06-19 15:32:00,2.4648,2.465,2.4648,2.4649,389699998.0
2007-06-19 15:33:00,2.46495,2.4651,2.46485,2.46485,309500000.0
2007-06-19 15:34:00,2.4648,2.46515,2.4648,2.4651,220200000.0
2007-06-19 15:35:00,2.4651,2.4653,2.4651,2.4653,31200000.0
2007-06-19 15:36:00,2.4652,2.4652,2.465,2.4651,137099999.0
2007-06-19 15:37:00,2.4651,2.4654,2.465,2.46525,434300001.0
2007-06-19 15:38:00,2.46525,2.46535,2.465,2.46525,173800001.0
2007-06-19 15:39:00,2.4653,2.4655,2.46515,2.4655,199600000.0
2007-06-19 15:40:00,2.4654,2.4654,2.4652,2.4653,114800000.0
2007-06-19 15:41:00,2.4653,2.46545,2.46525,2.46545,93100000.0
2007-06-19 15:42:00,2.4654,2.4655,2.4654,2.4654,60800000.0
2007-06-19 15:43:00,2.4654,2.4654,2.4652,2.4653,145700000.0
2007-06-19 15:44:00,2.46535,2.46555,2.4653,2.4653,168500000.0
2007-06-19 15:45:00,2.4653,2.4655,2.46505,2.4653,330200000.0
2007-06-19 15:46:00,2.46525,2.46545,2.465,2.4654,455799999.0
2007-06-19 15:47:00,2.4654,2.4654,2.4651,2.4652,98800000.0
2007-06-19 15:48:00,2.4651,2.4652,2.4647,2.4649,261600000.0
2007-06-19 15:49:00,2.4649,2.4649,2.4643,2.4645,309800000.0
2007-06-19 15:50:00,2.4645,2.46455,2.4642,2.4642,364400000.0
2007-06-19 15:51:00,2.46425,2.46445,2.46425,2.46435,155000000.0
2007-06-19 15:52:00,2.46435,2.46435,2.4641,2.46425,343900000.0
2007-06-19 15:53:00,2.4643,2.4645,2.46425,2.4645,239799999.0
2007-06-19 15:54:00,2.4645,2.4645,2.4644,2.4645,144400000.0
2007-06-19 15:55:00,2.4645,2.4647,2.4645,2.4645,223300000.0
2007-06-19 15:56:00,2.4645,2.4648,2.46435,2.46435,349400001.0
2007-06-19 15:57:00,2.46435,2.4646,2.4643,2.4646,231400000.0
2007-06-19 15:58:00,2.4645,2.4647,2.46445,2.4647,247399998.0
2007-06-19 15:59:00,2.4646,2.46525,2.4646,2.465,423500000.0
2007-06-19 16:00:00,2.465,2.4655,2.4649,2.46515,603500001.0
2007-06-19 16:01:00,2.4651,2.4652,2.46485,2.465,517700000.0
2007-06-19 16:02:00,2.465,2.4652,2.4648,2.465,688699997.0
2007-06-19 16:03:00,2.465,2.4651,2.4648,2.46505,585600000.0
2007-06-19 16:04:00,2.46505,2.46505,2.4646,2.4649,350600000.0
2007-06-19 16:05:00,2.4649,2.4651,2.4649,2.4649,176600000.0
2007-06-19 16:06:00,2.4649,2.46525,2.4649,2.46515,221700000.0
2007-06-19 16:07:00,2.46515,2.46535,2.4649,2.4651,330400000.0
2007-06-19 16:08:00,2.4651,2.46515,2.4647,2.4648,581900000.0
2007-06-19 16:09:00,2.4648,2.46485,2.4644,2.4644,425900000.0
2007-06-19 16:10:00,2.4644,2.4647,2.4644,2.46465,506800001.0
2007-06-19 16:11:00,2.46465,2.46465,2.4645,2.4646,112900000.0
2007-06-19 16:12:00,2.4647,2.4649,2.4645,2.46475,502500000.0
2007-06-19 16:13:00,2.46475,2.4651,2.4647,2.46505,575400002.0
2007-06-19 16:14:00,2.465,2.46515,2.4648,2.46495,313499999.0
2007-06-19 16:15:00,2.46495,2.46505,2.4649,2.465,439900000.0
2007-06-19 16:16:00,2.465,2.4651,2.46485,2.46495,349000000.0
2007-06-19 16:17:00,2.4649,2.46545,2.4649,2.4651,672400001.0
2007-06-19 16:18:00,2.4653,2.4656,2.4651,2.4654,554300002.0
2007-06-19 16:19:00,2.4653,2.46535,2.46495,2.46515,335600000.0
2007-06-19 16:20:00,2.46515,2.4656,2.46505,2.4653,430100002.0
2007-06-19 16:21:00,2.4654,2.4654,2.465,2.465,273500000.0
2007-06-19 16:22:00,2.465,2.4652,2.465,2.46505,114000000.0
2007-06-19 16:23:00,2.46505,2.46535,2.465,2.4652,188799999.0
2007-06-19 16:24:00,2.4651,2.4653,2.465,2.4651,345900003.0
2007-06-19 16:25:00,2.46515,2.4652,2.46495,2.465,379700000.0
2007-06-19 16:26:00,2.46505,2.4655,2.465,2.4652,416299998.0
2007-06-19 16:27:00,2.4652,2.4655,2.4649,2.4655,396000000.0
2007-06-19 16:28:00,2.4655,2.4655,2.46495,2.46495,452900000.0
2007-06-19 16:29:00,2.46495,2.4651,2.46485,2.46495,257900000.0
2007-06-19 16:30:00,2.4651,2.4653,2.465,2.4652,282200001.0
2007-06-19 16:31:00,2.46515,2.4655,2.4651,2.4655,348699999.0
2007-06-19 16:32:00,2.4655,2.4658,2.4655,2.46555,294600000.0
2007-06-19 16:33:00,2.4655,2.4657,2.4655,2.4655,418900000.0
2007-06-19 16:34:00,2.4655,2.4662,2.4655,2.466,599899997.0
2007-06-19 16:35:00,2.466,2.4661,2.4657,2.4661,436000000.0
2007-06-19 16:36:00,2.46595,2.466,2.4658,2.466,191200000.0
2007-06-19 16:37:00,2.4659,2.4659,2.46575,2.4658,46800000.0
2007-06-19 16:38:00,2.4658,2.4658,2.4655,2.4658,188800000.0
2007-06-19 16:39:00,2.46575,2.4661,2.4657,2.4661,128299999.0
2007-06-19 16:40:00,2.4661,2.4665,2.4661,2.4663,525800004.0
2007-06-19 16:41:00,2.4663,2.4666,2.4661,2.4665,451100001.0
2007-06-19 16:42:00,2.4665,2.4665,2.4663,2.4663,459499999.0
2007-06-19 16:43:00,2.4663,2.4667,2.4663,2.4665,339999999.0
2007-06-19 16:44:00,2.4665,2.4665,2.4661,2.4663,543400006.0
2007-06-19 16:45:00,2.4663,2.4664,2.46595,2.4661,390000000.0
2007-06-19 16:46:00,2.4661,2.46615,2.4659,2.46595,349799996.0
2007-06-19 16:47:00,2.466,2.4665,2.466,2.4662,400700000.0
2007-06-19 16:48:00,2.4663,2.4668,2.4663,2.46655,341099999.0
2007-06-19 16:49:00,2.4666,2.4666,2.4663,2.4664,179500000.0
2007-06-19 16:50:00,2.4664,2.4666,2.46615,2.46615,276000000.0
2007-06-19 16:51:00,2.46615,2.4664,2.4661,2.4663,159500000.0
2007-06-19 16:52:00,2.4662,2.4663,2.4661,2.4662,553700002.0
2007-06-19 16:53:00,2.4662,2.4664,2.4661,2.46625,481000000.0
2007-06-19 16:54:00,2.46625,2.4667,2.466,2.4665,1144300000.0
2007-06-19 16:55:00,2.4665,2.467,2.46635,2.4668,699499998.0
2007-06-19 16:56:00,2.4668,2.4671,2.4661,2.4662,785100000.0
2007-06-19 16:57:00,2.4662,2.46645,2.4658,2.4658,567900000.0
2007-06-19 16:58:00,2.4657,2.4659,2.46555,2.4659,616400000.0
2007-06-19 16:59:00,2.4658,2.4659,2.46515,2.4652,634500003.0
2007-06-19 17:00:00,2.4652,2.4652,2.4648,2.465,535900000.0
2007-06-19 17:01:00,2.4651,2.4652,2.4646,2.4651,983899998.0
2007-06-19 17:02:00,2.46515,2.4653,2.465,2.465,774900000.0
2007-06-19 17:03:00,2.465,2.4654,2.465,2.4654,338199999.0
2007-06-19 17:04:00,2.4654,2.4657,2.4653,2.4655,561900001.0
2007-06-19 17:05:00,2.4655,2.4659,2.4654,2.4657,253100000.0
2007-06-19 17:06:00,2.4657,2.46575,2.4654,2.46545,337300000.0
2007-06-19 17:07:00,2.4654,2.4655,2.4653,2.4655,205400000.0
2007-06-19 17:08:00,2.4655,2.4656,2.4654,2.46555,289500001.0
2007-06-19 17:09:00,2.46555,2.46555,2.4655,2.4655,55900000.0
2007-06-19 17:10:00,2.46555,2.46575,2.4654,2.4654,435099998.0
2007-06-19 17:11:00,2.4654,2.4658,2.4654,2.4657,563000002.0
2007-06-19 17:12:00,2.4656,2.4657,2.4655,2.4657,353200001.0
2007-06-19 17:13:00,2.4657,2.4657,2.4654,2.4655,230900000.0
2007-06-19 17:14:00,2.4655,2.4655,2.4652,2.46535,226500001.0
2007-06-19 17:15:00,2.46535,2.4657,2.4653,2.4657,608300001.0
2007-06-19 17:16:00,2.4657,2.4657,2.4653,2.4654,552300002.0
2007-06-19 17:17:00,2.46545,2.4655,2.4652,2.4654,106000000.0
2007-06-19 17:18:00,2.4654,2.4654,2.4652,2.4654,95200000.0
2007-06-19 17:19:00,2.4654,2.4657,2.4652,2.46555,281000000.0
2007-06-19 17:20:00,2.4657,2.4659,2.4655,2.4656,309100001.0
2007-06-19 17:21:00,2.4656,2.4658,2.4655,2.4657,116800000.0
2007-06-19 17:22:00,2.4658,2.4658,2.4654,2.4655,223800000.0
2007-06-19 17:23:00,2.4656,2.4656,2.4653,2.4653,155200000.0
2007-06-19 17:24:00,2.4653,2.466,2.4653,2.4659,461199999.0
2007-06-19 17:25:00,2.466,2.46615,2.4657,2.4658,300800000.0
2007-06-19 17:26:00,2.4658,2.46615,2.4658,2.4661,217500000.0
2007-06-19 17:27:00,2.4661,2.4662,2.4657,2.4658,476800000.0
2007-06-19 17:28:00,2.4658,2.466,2.46575,2.46595,175400000.0
2007-06-19 17:29:00,2.46585,2.466,2.4654,2.46545,289200000.0
2007-06-19 17:30:00,2.46545,2.46545,2.4651,2.4653,526799997.0
2007-06-19 17:31:00,2.4652,2.4654,2.4651,2.4652,228600000.0
2007-06-19 17:32:00,2.4652,2.4652,2.46505,2.4652,36000000.0
2007-06-19 17:33:00,2.4652,2.4654,2.4651,2.4652,116000000.0
2007-06-19 17:34:00,2.4652,2.4655,2.4649,2.46525,399200000.0
2007-06-19 17:35:00,2.4653,2.4655,2.4652,2.4652,418600000.0
2007-06-19 17:36:00,2.4652,2.4656,2.46515,2.4653,319500000.0
2007-06-19 17:37:00,2.4653,2.4655,2.4651,2.4653,272899999.0
2007-06-19 17:38:00,2.4655,2.4663,2.4652,2.4663,370000000.0
2007-06-19 17:39:00,2.4663,2.4664,2.46605,2.4662,421699996.0
2007-06-19 17:40:00,2.4662,2.4663,2.4659,2.4661,375600000.0
2007-06-19 17:41:00,2.4661,2.46615,2.4659,2.4659,185600000.0
2007-06-19 17:42:00,2.4659,2.466,2.46565,2.4657,278700000.0
2007-06-19 17:43:00,2.46565,2.4659,2.46565,2.4658,235200000.0
2007-06-19 17:44:00,2.4659,2.4659,2.4657,2.4657,36000000.0
2007-06-19 17:45:00,2.4657,2.4659,2.4655,2.46555,300399999.0
2007-06-19 17:46:00,2.4656,2.4658,2.4654,2.4654,150100000.0
2007-06-19 17:47:00,2.4655,2.4658,2.4655,2.4656,69700000.0
2007-06-19 17:48:00,2.4656,2.4659,2.4656,2.4657,143300000.0
2007-06-19 17:49:00,2.4659,2.4661,2.4657,2.4658,222400000.0
2007-06-19 17:50:00,2.4659,2.4659,2.4656,2.4658,246600000.0
2007-06-19 17:51:00,2.4659,2.4661,2.4657,2.4659,185900000.0
2007-06-19 17:52:00,2.4659,2.466,2.4657,2.466,213600000.0
2007-06-19 17:53:00,2.466,2.466,2.4659,2.4659,36900000.0
2007-06-19 17:54:00,2.4658,2.466,2.46565,2.4658,261600000.0
2007-06-19 17:55:00,2.4658,2.4659,2.4656,2.4656,242800000.0
2007-06-19 17:56:00,2.4656,2.4658,2.4656,2.4657,122700000.0
2007-06-19 17:57:00,2.4656,2.4658,2.4656,2.4658,125300000.0
2007-06-19 17:58:00,2.4658,2.4662,2.4656,2.4662,238000000.0
2007-06-19 17:59:00,2.46615,2.4664,2.46585,2.46585,127200000.0
2007-06-19 18:00:00,2.4658,2.4663,2.4658,2.466,360600000.0
2007-06-19 18:01:00,2.466,2.4663,2.4657,2.4662,495399998.0
2007-06-19 18:02:00,2.46625,2.4665,2.4662,2.4665,306700000.0
2007-06-19 18:03:00,2.4665,2.4667,2.4663,2.46665,258800000.0
2007-06-19 18:04:00,2.46655,2.4666,2.4663,2.4664,228400000.0
2007-06-19 18:05:00,2.4665,2.4665,2.46615,2.4662,237900000.0
2007-06-19 18:06:00,2.4662,2.4667,2.4661,2.4661,319299999.0
2007-06-19 18:07:00,2.4661,2.4665,2.466,2.4662,330800000.0
2007-06-19 18:08:00,2.4662,2.4664,2.4661,2.4664,335300000.0
2007-06-19 18:09:00,2.46635,2.4664,2.4663,2.4663,51400000.0
2007-06-19 18:10:00,2.4663,2.4664,2.4661,2.4661,152800000.0
2007-06-19 18:11:00,2.4661,2.4663,2.4661,2.4661,101200000.0
2007-06-19 18:12:00,2.4661,2.467,2.4661,2.4665,151200000.0
2007-06-19 18:13:00,2.46645,2.4667,2.4664,2.4666,301100000.0
2007-06-19 18:14:00,2.4666,2.4671,2.4665,2.4665,229200000.0
2007-06-19 18:15:00,2.4665,2.4666,2.4662,2.4666,193200000.0
2007-06-19 18:16:00,2.4666,2.4668,2.4664,2.4666,234800000.0
2007-06-19 18:17:00,2.4666,2.4668,2.46615,2.46615,412100000.0
2007-06-19 18:18:00,2.4661,2.4661,2.4657,2.4661,389600000.0
2007-06-19 18:19:00,2.4663,2.4665,2.46595,2.4663,200400000.0
2007-06-19 18:20:00,2.4663,2.4666,2.4662,2.4662,384200001.0
2007-06-19 18:21:00,2.4662,2.4668,2.4662,2.4666,211800000.0
2007-06-19 18:22:00,2.4666,2.467,2.4665,2.46675,330300002.0
2007-06-19 18:23:00,2.4668,2.4669,2.4664,2.4664,442900001.0
2007-06-19 18:24:00,2.46635,2.4667,2.46635,2.4666,222499999.0
2007-06-19 18:25:00,2.4666,2.4666,2.4664,2.4664,189400000.0
2007-06-19 18:26:00,2.4665,2.4666,2.4663,2.4663,276600001.0
2007-06-19 18:27:00,2.4664,2.4667,2.46625,2.4663,250400000.0
2007-06-19 18:28:00,2.4663,2.4665,2.4661,2.4661,261600000.0
2007-06-19 18:29:00,2.4661,2.4663,2.466,2.4661,238000000.0
2007-06-19 18:30:00,2.4661,2.4663,2.466,2.4661,126400000.0
2007-06-19 18:31:00,2.4661,2.4663,2.4661,2.4662,182400000.0
2007-06-19 18:32:00,2.4662,2.4664,2.4661,2.46625,147200000.0
2007-06-19 18:33:00,2.4662,2.4665,2.4661,2.4664,125500001.0
2007-06-19 18:34:00,2.4665,2.4666,2.4664,2.4665,76000000.0
2007-06-19 18:35:00,2.46645,2.4667,2.4663,2.4667,204599999.0
2007-06-19 18:36:00,2.4667,2.4668,2.4666,2.4666,84000000.0
2007-06-19 18:37:00,2.4667,2.4667,2.4664,2.4665,255900000.0
2007-06-19 18:38:00,2.46655,2.4668,2.4665,2.4667,65700000.0
2007-06-19 18:39:00,2.4667,2.4669,2.4665,2.4669,176600000.0
2007-06-19 18:40:00,2.4669,2.4669,2.46665,2.46665,203000000.0
2007-06-19 18:41:00,2.4666,2.4667,2.4665,2.4665,176800000.0
2007-06-19 18:42:00,2.4665,2.4667,2.4665,2.4667,199200000.0
2007-06-19 18:43:00,2.4667,2.4667,2.4667,2.4667,18400000.0
2007-06-19 18:44:00,2.4667,2.4667,2.4665,2.4665,137600000.0
2007-06-19 18:45:00,2.4665,2.4665,2.4664,2.4664,160800001.0
2007-06-19 18:46:00,2.4664,2.4666,2.4662,2.4664,163600000.0
2007-06-19 18:47:00,2.4664,2.4665,2.4663,2.4663,56000000.0
2007-06-19 18:48:00,2.4663,2.4663,2.4663,2.4663,40000000.0
2007-06-19 18:49:00,2.4663,2.4663,2.4662,2.4663,43200000.0
2007-06-19 18:50:00,2.4662,2.4663,2.4661,2.4662,118800000.0
2007-06-19 18:51:00,2.4662,2.4662,2.4662,2.4662,72000000.0
2007-06-19 18:52:00,2.4662,2.4662,2.466,2.466,120800000.0
2007-06-19 18:53:00,2.466,2.4662,2.466,2.4662,51600000.0
2007-06-19 18:54:00,2.4661,2.4662,2.466,2.4662,63300000.0
2007-06-19 18:55:00,2.46605,2.4661,2.4659,2.466,91699999.0
2007-06-19 18:56:00,2.4661,2.4661,2.4659,2.466,81200000.0
2007-06-19 18:57:00,2.46595,2.4662,2.4659,2.46615,270800000.0
2007-06-19 18:58:00,2.4662,2.4664,2.4661,2.4661,400400000.0
2007-06-19 18:59:00,2.4661,2.4662,2.4659,2.4661,194800000.0
2007-06-19 19:00:00,2.4661,2.4663,2.466,2.4661,323100002.0
2007-06-19 19:01:00,2.4661,2.4663,2.46605,2.46605,222800000.0
2007-06-19 19:02:00,2.466,2.4664,2.466,2.4664,246000000.0
2007-06-19 19:03:00,2.4664,2.4664,2.4662,2.4664,235200000.0
2007-06-19 19:04:00,2.4664,2.4664,2.4661,2.4664,120100000.0
2007-06-19 19:05:00,2.4664,2.4668,2.4664,2.4665,143100000.0
2007-06-19 19:06:00,2.4666,2.4668,2.46655,2.4666,158800000.0
2007-06-19 19:07:00,2.4665,2.4667,2.46645,2.4666,117500000.0
2007-06-19 19:08:00,2.4666,2.4667,2.4663,2.4663,212800003.0
2007-06-19 19:09:00,2.4663,2.4664,2.46615,2.4664,66400000.0
2007-06-19 19:10:00,2.4663,2.4664,2.46625,2.46625,44800000.0
2007-06-19 19:11:00,2.46625,2.4665,2.4661,2.46615,188800000.0
2007-06-19 19:12:00,2.4662,2.4665,2.466,2.46605,448100000.0
2007-06-19 19:13:00,2.466,2.46605,2.4658,2.4658,84000000.0
2007-06-19 19:14:00,2.4658,2.466,2.4658,2.4658,178000000.0
2007-06-19 19:15:00,2.4658,2.46595,2.4657,2.4658,231600000.0
2007-06-19 19:16:00,2.46585,2.4659,2.4657,2.4658,413500000.0
2007-06-19 19:17:00,2.4657,2.466,2.4657,2.466,168500001.0
2007-06-19 19:18:00,2.466,2.466,2.4658,2.466,145600000.0
2007-06-19 19:19:00,2.466,2.466,2.4659,2.4659,72000000.0
2007-06-19 19:20:00,2.466,2.466,2.46565,2.4658,268200000.0
2007-06-19 19:21:00,2.46585,2.46585,2.4657,2.46575,153900000.0
2007-06-19 19:22:00,2.4658,2.4662,2.4658,2.466,327700000.0
2007-06-19 19:23:00,2.46605,2.46615,2.4659,2.466,421100000.0
2007-06-19 19:24:00,2.466,2.4661,2.4656,2.46575,234800000.0
2007-06-19 19:25:00,2.46585,2.466,2.4657,2.4659,135600000.0
2007-06-19 19:26:00,2.4659,2.4661,2.4657,2.4657,187600000.0
2007-06-19 19:27:00,2.4657,2.4659,2.4655,2.4657,255200000.0
2007-06-19 19:28:00,2.4657,2.4659,2.4655,2.4655,174700000.0
2007-06-19 19:29:00,2.4655,2.4655,2.4652,2.4653,237100000.0
2007-06-19 19:30:00,2.4653,2.4655,2.4651,2.4652,278500000.0
2007-06-19 19:31:00,2.4652,2.4653,2.4651,2.4651,138400000.0
2007-06-19 19:32:00,2.465,2.4651,2.465,2.4651,85600000.0
2007-06-19 19:33:00,2.4651,2.4653,2.46465,2.465,142000000.0
2007-06-19 19:34:00,2.465,2.465,2.4648,2.4649,110800000.0
2007-06-19 19:35:00,2.4649,2.4649,2.4646,2.4647,92700000.0
2007-06-19 19:36:00,2.4648,2.4648,2.4646,2.4646,150400000.0
2007-06-19 19:37:00,2.4646,2.465,2.4645,2.4649,96400000.0
2007-06-19 19:38:00,2.4649,2.4649,2.4647,2.4647,166400000.0
2007-06-19 19:39:00,2.4647,2.4647,2.4647,2.4647,36000000.0
2007-06-19 19:40:00,2.46475,2.46475,2.4646,2.4647,72800000.0
2007-06-19 19:41:00,2.4646,2.4646,2.4642,2.4645,306800000.0
2007-06-19 19:42:00,2.4645,2.46455,2.4643,2.46455,235800000.0
2007-06-19 19:43:00,2.4645,2.4648,2.4645,2.4645,349400000.0
2007-06-19 19:44:00,2.4646,2.4647,2.4645,2.4645,156800000.0
2007-06-19 19:45:00,2.4646,2.4647,2.4644,2.4646,382600001.0
2007-06-19 19:46:00,2.4647,2.465,2.4647,2.46475,212900000.0
2007-06-19 19:47:00,2.46475,2.4648,2.46465,2.46465,50500000.0
2007-06-19 19:48:00,2.4647,2.4647,2.4646,2.4646,113500000.0
2007-06-19 19:49:00,2.46455,2.4647,2.46455,2.4647,64900000.0
2007-06-19 19:50:00,2.4647,2.465,2.4647,2.4649,98800000.0
2007-06-19 19:51:00,2.4649,2.4649,2.4647,2.4648,170400000.0
2007-06-19 19:52:00,2.4648,2.4648,2.46475,2.4648,60000000.0
2007-06-19 19:53:00,2.4648,2.4648,2.4648,2.4648,30000000.0
2007-06-19 19:54:00,2.4649,2.465,2.4648,2.465,24000000.0
2007-06-19 19:55:00,2.4649,2.4649,2.4646,2.4646,50000000.0
2007-06-19 19:56:00,2.4648,2.4649,2.4647,2.4649,90400000.0
2007-06-19 19:57:00,2.4649,2.4652,2.4648,2.4651,344800000.0
2007-06-19 19:58:00,2.4651,2.4653,2.465,2.4653,293500000.0
2007-06-19 19:59:00,2.4653,2.46535,2.465,2.465,222400000.0
2007-06-19 20:00:00,2.46495,2.4655,2.4649,2.4653,418600000.0
2007-06-19 20:01:00,2.4652,2.4653,2.465,2.4653,173100001.0
2007-06-19 20:02:00,2.4653,2.4654,2.46525,2.46525,44000000.0
2007-06-19 20:03:00,2.4653,2.4655,2.4653,2.4655,138400000.0
2007-06-19 20:04:00,2.4655,2.4655,2.4653,2.4654,96000000.0
2007-06-19 20:05:00,2.4654,2.4654,2.4648,2.4649,164800000.0
2007-06-19 20:06:00,2.4648,2.4653,2.4648,2.465,324400000.0
2007-06-19 20:07:00,2.465,2.4654,2.465,2.4653,107200000.0
2007-06-19 20:08:00,2.4652,2.4653,2.4651,2.4651,256700000.0
2007-06-19 20:09:00,2.4651,2.4653,2.4648,2.4649,198800000.0
2007-06-19 20:10:00,2.4649,2.4649,2.4648,2.4649,36000000.0
2007-06-19 20:11:00,2.4649,2.4651,2.4648,2.46495,321500000.0
2007-06-19 20:12:00,2.4649,2.46495,2.4646,2.4646,304400001.0
2007-06-19 20:13:00,2.4648,2.465,2.4645,2.4647,354400000.0
2007-06-19 20:14:00,2.4647,2.46475,2.4646,2.4646,134800000.0
2007-06-19 20:15:00,2.4646,2.465,2.4646,2.4647,288800001.0
2007-06-19 20:16:00,2.46475,2.4648,2.46455,2.4647,147000000.0
2007-06-19 20:17:00,2.4646,2.4647,2.4645,2.4645,173600000.0
2007-06-19 20:18:00,2.4645,2.4647,2.4645,2.4646,34000000.0
2007-06-19 20:19:00,2.4646,2.4646,2.4645,2.4645,56400000.0
2007-06-19 20:20:00,2.4646,2.4648,2.4645,2.4647,225099999.0
2007-06-19 20:21:00,2.4647,2.4647,2.4645,2.4646,219400001.0
2007-06-19 20:22:00,2.46455,2.4648,2.4643,2.4644,259900001.0
2007-06-19 20:23:00,2.4643,2.4644,2.4642,2.4643,92000000.0
2007-06-19 20:24:00,2.4645,2.4645,2.4643,2.4644,79300000.0
2007-06-19 20:25:00,2.46445,2.4646,2.4644,2.4644,56300000.0
2007-06-19 20:26:00,2.46408,2.4642,2.46381,2.4642,104000000.0
2007-06-19 20:27:00,2.4644,2.4646,2.4642,2.46455,99200000.0
2007-06-19 20:28:00,2.4646,2.4646,2.46425,2.4644,50400000.0
2007-06-19 20:29:00,2.4644,2.4646,2.4644,2.4646,50000000.0
2007-06-19 20:30:00,2.4646,2.4646,2.4646,2.4646,10400000.0
2007-06-19 20:31:00,2.4646,2.4648,2.4646,2.4648,20000000.0
2007-06-19 20:32:00,2.4648,2.465,2.4648,2.4649,201600000.0
2007-06-19 20:33:00,2.4649,2.4651,2.4649,2.4651,112300000.0
2007-06-19 20:34:00,2.4651,2.4651,2.4649,2.4649,110699998.0
2007-06-19 20:35:00,2.4649,2.465,2.4648,2.4648,156499999.0
2007-06-19 20:36:00,2.4648,2.4648,2.4648,2.4648,31200000.0
2007-06-19 20:37:00,2.4648,2.4648,2.4648,2.4648,4000000.0
2007-06-19 20:38:00,2.4648,2.465,2.4648,2.465,38400000.0
2007-06-19 20:39:00,2.465,2.465,2.4647,2.4647,121600000.0
2007-06-19 20:40:00,2.4647,2.4652,2.4647,2.46515,202200000.0
2007-06-19 20:41:00,2.4652,2.4655,2.4649,2.4653,435700000.0
2007-06-19 20:42:00,2.46535,2.46545,2.4651,2.4651,291800000.0
2007-06-19 20:43:00,2.4651,2.4656,2.4651,2.4654,134700000.0
2007-06-19 20:44:00,2.4653,2.4655,2.4653,2.4654,153600000.0
2007-06-19 20:45:00,2.4654,2.4657,2.4653,2.4656,110000000.0
2007-06-19 20:46:00,2.4656,2.46575,2.4656,2.4657,127600000.0
2007-06-19 20:47:00,2.4659,2.466,2.4657,2.4658,219899998.0
2007-06-19 20:48:00,2.4658,2.466,2.46565,2.466,220500000.0
2007-06-19 20:49:00,2.466,2.4661,2.46555,2.46575,187300000.0
2007-06-19 20:50:00,2.46575,2.4662,2.46575,2.4661,133300000.0
2007-06-19 20:51:00,2.4661,2.4662,2.466,2.466,116000000.0
2007-06-19 20:52:00,2.466,2.4662,2.4658,2.4662,571399998.0
2007-06-19 20:53:00,2.4661,2.4662,2.4658,2.466,189500000.0
2007-06-19 20:54:00,2.466,2.4662,2.46575,2.46615,276400000.0
2007-06-19 20:55:00,2.46615,2.4662,2.466,2.466,164300000.0
2007-06-19 20:56:00,2.466,2.466,2.4658,2.466,188400000.0
2007-06-19 20:57:00,2.466,2.466,2.4658,2.4659,106400000.0
2007-06-19 20:58:00,2.4659,2.4663,2.4659,2.4662,165600000.0
2007-06-19 20:59:00,2.46615,2.4663,2.4659,2.4659,232200000.0
2007-06-19 21:00:00,2.4659,2.4663,2.4659,2.4663,258400000.0
2007-06-19 21:01:00,2.4663,2.46655,2.4662,2.4662,195200000.0
2007-06-19 21:02:00,2.4662,2.4662,2.4656,2.4657,303300000.0
2007-06-19 21:03:00,2.46565,2.466,2.4656,2.46565,102000000.0
2007-06-19 21:04:00,2.4656,2.4658,2.46555,2.4656,66000000.0
2007-06-19 21:05:00,2.46565,2.4658,2.4656,2.4656,127100000.0
2007-06-19 21:06:00,2.46575,2.46585,2.46565,2.4657,49600000.0
2007-06-19 21:07:00,2.4658,2.466,2.4658,2.466,36800000.0
2007-06-19 21:08:00,2.46595,2.46595,2.4657,2.46575,197200000.0
2007-06-19 21:09:00,2.46575,2.4659,2.4657,2.4658,87600000.0
2007-06-19 21:10:00,2.46557,2.46557,2.46518,2.46556,58400000.0
2007-06-19 21:11:00,2.4658,2.4658,2.4657,2.4657,24000000.0
2007-06-19 21:12:00,2.4657,2.4657,2.4656,2.4656,20400000.0
2007-06-19 21:13:00,2.46555,2.4656,2.46555,2.46555,10000000.0
2007-06-19 21:14:00,2.46555,2.46555,2.46555,2.46555,4000000.0
2007-06-19 21:15:00,2.46537,2.46542,2.4652,2.46527,5600000.0
2007-06-19 21:16:00,2.4656,2.4659,2.4656,2.4659,42500000.0
2007-06-19 21:17:00,2.4659,2.4659,2.4659,2.4659,2400000.0
2007-06-19 21:18:00,2.4659,2.4659,2.4659,2.4659,2400000.0
2007-06-19 21:19:00,2.4659,2.4659,2.4657,2.4657,44700000.0
2007-06-19 21:20:00,2.4657,2.4657,2.4657,2.4657,42400000.0
2007-06-19 21:21:00,2.4657,2.4657,2.4657,2.4657,40800000.0
2007-06-19 21:22:00,2.4657,2.4657,2.4655,2.4656,72300000.0
2007-06-19 21:23:00,2.4656,2.46565,2.4655,2.4655,118900000.0
2007-06-19 21:24:00,2.4655,2.4657,2.4653,2.4654,128300000.0
2007-06-19 21:25:00,2.4655,2.4655,2.4651,2.4651,87100000.0
2007-06-19 21:26:00,2.46505,2.4654,2.465,2.4654,190900000.0
2007-06-19 21:27:00,2.4654,2.4655,2.4654,2.4654,107000000.0
2007-06-19 21:28:00,2.4654,2.4656,2.4654,2.4656,107700000.0
2007-06-19 21:29:00,2.4656,2.4656,2.4654,2.4654,42400000.0
2007-06-19 21:30:00,2.4654,2.4658,2.4654,2.4658,48000000.0
2007-06-19 21:31:00,2.4658,2.4658,2.4654,2.4656,106300000.0
2007-06-19 21:32:00,2.4656,2.4656,2.4652,2.46545,103100000.0
2007-06-19 21:33:00,2.46545,2.4656,2.4653,2.4653,133300000.0
2007-06-19 21:34:00,2.4653,2.4653,2.4652,2.4652,52100000.0
2007-06-19 21:35:00,2.4654,2.4656,2.4654,2.4656,12000000.0
2007-06-19 21:36:00,2.4655,2.4656,2.4654,2.4654,72800000.0
2007-06-19 21:37:00,2.46545,2.4656,2.46545,2.4655,34400000.0
2007-06-19 21:38:00,2.46545,2.4655,2.4654,2.4655,72000000.0
2007-06-19 21:39:00,2.4655,2.4655,2.4654,2.4655,38400000.0
2007-06-19 21:40:00,2.4656,2.4656,2.4655,2.4655,50000000.0
2007-06-19 21:41:00,2.4655,2.4658,2.4655,2.4658,80400000.0
2007-06-19 21:42:00,2.46565,2.4658,2.4655,2.4655,72200000.0
2007-06-19 21:43:00,2.4656,2.4656,2.4656,2.4656,36000000.0
2007-06-19 21:44:00,2.4657,2.4658,2.4657,2.4658,40600000.0
2007-06-19 21:45:00,2.466,2.466,2.4658,2.4658,36800000.0
2007-06-19 21:46:00,2.4658,2.4658,2.4658,2.4658,44000000.0
2007-06-19 21:47:00,2.4658,2.466,2.4658,2.466,72000000.0
2007-06-19 21:48:00,2.466,2.466,2.466,2.466,32000000.0
2007-06-19 21:49:00,2.466,2.466,2.466,2.466,8000000.0
2007-06-19 21:50:00,2.466,2.466,2.4658,2.4658,20000000.0
2007-06-19 21:51:00,2.4658,2.4658,2.46575,2.4658,20000000.0
2007-06-19 21:52:00,2.4658,2.466,2.4658,2.466,88000000.0
2007-06-19 21:53:00,2.46585,2.466,2.46585,2.4659,60000000.0
2007-06-19 21:54:00,2.4659,2.4661,2.4659,2.4661,105600000.0
2007-06-19 21:55:00,2.466,2.4661,2.4659,2.4659,32800000.0
2007-06-19 21:56:00,2.4659,2.4661,2.4659,2.466,59200000.0
2007-06-19 21:57:00,2.466,2.466,2.4656,2.4658,303800000.0
2007-06-19 21:58:00,2.4657,2.4657,2.4653,2.4657,184900000.0
2007-06-19 21:59:00,2.4657,2.4659,2.4657,2.4659,60000000.0
2007-06-19 22:00:00,2.4659,2.4661,2.46585,2.4661,93600000.0
2007-06-19 22:01:00,2.4661,2.46615,2.4659,2.4659,56800000.0
2007-06-19 22:02:00,2.4659,2.466,2.46585,2.4659,66400000.0
2007-06-19 22:03:00,2.4659,2.46605,2.4658,2.4659,105100000.0
2007-06-19 22:04:00,2.4659,2.4659,2.4658,2.4658,153600000.0
2007-06-19 22:05:00,2.4658,2.4658,2.46565,2.46565,146700000.0
2007-06-19 22:06:00,2.4657,2.4658,2.46565,2.4658,38700000.0
2007-06-19 22:07:00,2.4658,2.4661,2.46575,2.4659,118000000.0
2007-06-19 22:08:00,2.4659,2.4659,2.4658,2.4658,21200000.0
2007-06-19 22:09:00,2.4658,2.4661,2.4658,2.4658,137200000.0
2007-06-19 22:10:00,2.466,2.4661,2.4658,2.4661,51200000.0
2007-06-19 22:11:00,2.4661,2.4665,2.4661,2.4664,36800000.0
2007-06-19 22:12:00,2.4664,2.4667,2.4661,2.4667,80400000.0
2007-06-19 22:13:00,2.4667,2.4669,2.46635,2.4667,130000000.0
2007-06-19 22:14:00,2.4667,2.4669,2.4666,2.4668,102400000.0
2007-06-19 22:15:00,2.4668,2.4668,2.4665,2.4667,537400001.0
2007-06-19 22:16:00,2.4667,2.4667,2.4664,2.4665,159600000.0
2007-06-19 22:17:00,2.4665,2.4665,2.4665,2.4665,98000000.0
2007-06-19 22:18:00,2.4665,2.4665,2.46645,2.4665,60200000.0
2007-06-19 22:19:00,2.4664,2.4665,2.4664,2.4664,74800000.0
2007-06-19 22:20:00,2.4664,2.46655,2.4664,2.46655,311400000.0
2007-06-19 22:21:00,2.46655,2.46655,2.4664,2.4665,70400000.0
2007-06-19 22:22:00,2.46645,2.46645,2.4664,2.46645,32000000.0
2007-06-19 22:23:00,2.46645,2.4666,2.4664,2.4665,182000000.0
2007-06-19 22:24:00,2.4665,2.4665,2.4664,2.4665,38400000.0
2007-06-19 22:25:00,2.4665,2.4665,2.4661,2.4661,93200000.0
2007-06-19 22:26:00,2.4661,2.46635,2.466,2.4663,48300000.0
2007-06-19 22:27:00,2.4664,2.4665,2.46635,2.4665,64000000.0
2007-06-19 22:28:00,2.46655,2.46655,2.4665,2.4665,34000000.0
2007-06-19 22:29:00,2.4665,2.4665,2.4664,2.4664,43200000.0
2007-06-19 22:30:00,2.4664,2.4664,2.46625,2.46635,42800000.0
2007-06-19 22:31:00,2.46607,2.46627,2.46589,2.46589,105900000.0
2007-06-19 22:32:00,2.46625,2.46655,2.4662,2.4662,84000000.0
2007-06-19 22:33:00,2.46625,2.46625,2.46615,2.46625,42400000.0
2007-06-19 22:34:00,2.46625,2.46675,2.4662,2.46635,135800000.0
2007-06-19 22:35:00,2.4663,2.46635,2.4661,2.4661,66300000.0
2007-06-19 22:36:00,2.4662,2.46635,2.4662,2.46635,43200000.0
2007-06-19 22:37:00,2.46635,2.4667,2.46635,2.4667,20000000.0
2007-06-19 22:38:00,2.46665,2.46665,2.4664,2.4664,61700000.0
2007-06-19 22:39:00,2.4664,2.46665,2.4664,2.46665,25800000.0
2007-06-19 22:40:00,2.46665,2.46665,2.46645,2.46665,78000000.0
2007-06-19 22:41:00,2.46665,2.4667,2.46665,2.4667,8000000.0
2007-06-19 22:42:00,2.4667,2.4667,2.4667,2.4667,12000000.0
2007-06-19 22:43:00,2.4667,2.46675,2.4667,2.46675,14400000.0
2007-06-19 22:44:00,2.46675,2.46675,2.46675,2.46675,4000000.0
2007-06-19 22:45:00,2.4668,2.4668,2.46675,2.46675,12000000.0
2007-06-19 22:46:00,2.4667,2.4669,2.4667,2.4667,63600000.0
2007-06-19 22:47:00,2.4667,2.4667,2.4667,2.4667,14400000.0
2007-06-19 22:48:00,2.4667,2.4668,2.4667,2.46675,23200000.0
2007-06-19 22:49:00,2.46675,2.46675,2.46655,2.46665,56000000.0
2007-06-19 22:50:00,2.46665,2.46665,2.4665,2.4666,36800000.0
2007-06-19 22:51:00,2.4666,2.46675,2.4666,2.4667,55200000.0
2007-06-19 22:52:00,2.4667,2.4671,2.46665,2.467,83400000.0
2007-06-19 22:53:00,2.4671,2.4673,2.467,2.4673,117200000.0
2007-06-19 22:54:00,2.46725,2.46725,2.4668,2.4669,241400000.0
2007-06-19 22:55:00,2.4669,2.4671,2.4669,2.4671,76200000.0
2007-06-19 22:56:00,2.4671,2.46735,2.4671,2.46735,70000000.0
2007-06-19 22:57:00,2.4673,2.46735,2.4671,2.46735,67699999.0
2007-06-19 22:58:00,2.46735,2.46735,2.46715,2.4673,18400000.0
2007-06-19 22:59:00,2.4673,2.4673,2.467,2.4673,39000000.0
2007-06-19 23:00:00,2.4671,2.4673,2.467,2.467,72900000.0
2007-06-19 23:01:00,2.4671,2.4672,2.4669,2.4669,143500000.0
2007-06-19 23:02:00,2.4669,2.4671,2.4668,2.4668,107500000.0
2007-06-19 23:03:00,2.467,2.467,2.467,2.467,9600000.0
2007-06-19 23:04:00,2.467,2.4672,2.4669,2.4672,71000000.0
2007-06-19 23:05:00,2.4672,2.4672,2.467,2.4671,39100000.0
2007-06-19 23:06:00,2.4671,2.4671,2.4668,2.4668,97000000.0
2007-06-19 23:07:00,2.4668,2.467,2.4667,2.4669,121400000.0
2007-06-19 23:08:00,2.4669,2.4669,2.4667,2.4667,57600000.0
2007-06-19 23:09:00,2.4668,2.4668,2.4667,2.4667,23200000.0
2007-06-19 23:10:00,2.4667,2.4667,2.4666,2.4666,12800000.0
2007-06-19 23:11:00,2.4666,2.4667,2.4666,2.4667,14400000.0
2007-06-19 23:12:00,2.46663,2.46663,2.46616,2.46628,55600000.0
2007-06-19 23:13:00,2.4667,2.4669,2.4666,2.4669,93900000.0
2007-06-19 23:14:00,2.4669,2.46715,2.4669,2.46715,23200000.0
2007-06-19 23:15:00,2.46691,2.46698,2.46674,2.46674,17400000.0
2007-06-19 23:16:00,2.46715,2.46715,2.46715,2.46715,8000000.0
2007-06-19 23:17:00,2.46715,2.46715,2.4668,2.46685,150400000.0
2007-06-19 23:18:00,2.46685,2.46685,2.46665,2.46665,52800000.0
2007-06-19 23:19:00,2.4666,2.4671,2.4666,2.46695,49600000.0
2007-06-19 23:20:00,2.4669,2.4669,2.4668,2.4668,32000000.0
2007-06-19 23:21:00,2.4668,2.4668,2.4667,2.4668,34400000.0
2007-06-19 23:22:00,2.4668,2.4668,2.4668,2.4668,57600000.0
2007-06-19 23:23:00,2.4668,2.4668,2.4667,2.4667,65600000.0
2007-06-19 23:24:00,2.4667,2.4668,2.4666,2.4666,83600000.0
2007-06-19 23:25:00,2.4666,2.46665,2.4666,2.4666,25600000.0
2007-06-19 23:26:00,2.4667,2.4667,2.4666,2.4667,45600000.0
2007-06-19 23:27:00,2.4667,2.46675,2.4664,2.4664,67200000.0
2007-06-19 23:28:00,2.4664,2.4668,2.4664,2.4668,95200000.0
2007-06-19 23:29:00,2.46685,2.46685,2.4665,2.46665,45600000.0
2007-06-19 23:30:00,2.46665,2.46665,2.46665,2.46665,4000000.0
2007-06-19 23:31:00,2.4666,2.4666,2.4666,2.4666,12800000.0
2007-06-19 23:32:00,2.4666,2.4666,2.4666,2.4666,9600000.0
2007-06-19 23:33:00,2.46653,2.46653,2.46624,2.46625,34000000.0
2007-06-19 23:34:00,2.4666,2.4666,2.46655,2.46655,8000000.0
2007-06-19 23:35:00,2.46645,2.4665,2.46645,2.4665,8000000.0
2007-06-19 23:36:00,2.4665,2.4665,2.4663,2.4663,18400000.0
2007-06-19 23:37:00,2.4662,2.4664,2.4662,2.4664,37600000.0
2007-06-19 23:38:00,2.4664,2.4664,2.4664,2.4664,11200000.0
2007-06-19 23:39:00,2.4664,2.46645,2.4664,2.4664,8000000.0
2007-06-19 23:40:00,2.4664,2.4665,2.4664,2.4664,36000000.0
2007-06-19 23:41:00,2.46645,2.4665,2.46645,2.4665,8000000.0
2007-06-19 23:42:00,2.4664,2.4665,2.4663,2.4665,85700000.0
2007-06-19 23:43:00,2.4664,2.4664,2.4663,2.4663,60400000.0
2007-06-19 23:44:00,2.4662,2.4662,2.4662,2.4662,12000000.0
2007-06-19 23:45:00,2.4662,2.46635,2.4662,2.4662,43200000.0
2007-06-19 23:46:00,2.46594,2.46603,2.46564,2.46587,45200000.0
2007-06-19 23:47:00,2.46625,2.4664,2.4661,2.4662,28800000.0
2007-06-19 23:48:00,2.4662,2.4663,2.4662,2.4662,61600000.0
2007-06-19 23:49:00,2.4662,2.4662,2.4662,2.4662,4000000.0
2007-06-19 23:50:00,2.4662,2.4662,2.4662,2.4662,6000000.0
2007-06-19 23:51:00,2.46577,2.46616,2.46577,2.4659,138400000.0
2007-06-19 23:52:00,2.4662,2.4662,2.4659,2.4662,16400000.0
2007-06-19 23:53:00,2.4662,2.46645,2.4662,2.4664,86400000.0
2007-06-19 23:54:00,2.46645,2.46645,2.4663,2.4663,12000000.0
2007-06-19 23:55:00,2.46625,2.46645,2.4662,2.4664,41700000.0
2007-06-19 23:56:00,2.4664,2.4665,2.46615,2.4665,68700000.0
2007-06-19 23:57:00,2.4664,2.4664,2.4663,2.4663,13600000.0
2007-06-19 23:58:00,2.46587,2.46627,2.46585,2.46608,33600000.0
2007-06-19 23:59:00,2.4663,2.4664,2.4661,2.4664,47200000.0
2007-06-20 00:00:00,2.46635,2.4665,2.4663,2.46635,60000000.0
2007-06-20 00:01:00,2.46635,2.46635,2.4663,2.4663,15900000.0
2007-06-20 00:02:00,2.46585,2.46613,2.46574,2.46613,44000000.0
2007-06-20 00:03:00,2.4663,2.4663,2.4663,2.4663,6400000.0
2007-06-20 00:04:00,2.4663,2.4663,2.4663,2.4663,8800000.0
2007-06-20 00:05:00,2.4663,2.4663,2.4663,2.4663,10400000.0
2007-06-20 00:06:00,2.4663,2.4663,2.4663,2.4663,4000000.0
2007-06-20 00:07:00,2.4663,2.46665,2.4663,2.46645,27200000.0
2007-06-20 00:08:00,2.4665,2.4665,2.46635,2.4664,29600000.0
2007-06-20 00:09:00,2.4664,2.4664,2.4663,2.46635,17600000.0
2007-06-20 00:10:00,2.4664,2.46645,2.4663,2.4663,24000000.0
2007-06-20 00:11:00,2.4663,2.4663,2.4663,2.4663,800000.0
2007-06-20 00:12:00,2.4662,2.4663,2.46615,2.4663,13600000.0
2007-06-20 00:13:00,2.4663,2.4663,2.4663,2.4663,24000000.0
2007-06-20 00:14:00,2.4663,2.46645,2.46615,2.46645,73400000.0
2007-06-20 00:15:00,2.46645,2.46645,2.4656,2.46565,108600000.0
2007-06-20 00:16:00,2.4656,2.4656,2.4653,2.4653,36800000.0
2007-06-20 00:17:00,2.4653,2.46555,2.4653,2.46555,58400000.0
2007-06-20 00:18:00,2.46555,2.4657,2.46555,2.46565,56800000.0
2007-06-20 00:19:00,2.4656,2.46565,2.4656,2.4656,59200000.0
2007-06-20 00:20:00,2.4656,2.46565,2.4646,2.4649,203500000.0
2007-06-20 00:21:00,2.4648,2.46495,2.4647,2.46495,57600000.0
2007-06-20 00:22:00,2.46453,2.46492,2.46453,2.46492,122400000.0
2007-06-20 00:23:00,2.465,2.46505,2.46495,2.46495,32000000.0
2007-06-20 00:24:00,2.465,2.46505,2.465,2.46505,7200000.0
2007-06-20 00:25:00,2.465,2.465,2.465,2.465,7200000.0
2007-06-20 00:26:00,2.465,2.4652,2.465,2.4651,47100000.0
2007-06-20 00:27:00,2.4652,2.4652,2.4649,2.4649,46800000.0
2007-06-20 00:28:00,2.4649,2.46515,2.4647,2.4648,55100000.0
2007-06-20 00:29:00,2.4648,2.4648,2.4646,2.46465,48800000.0
2007-06-20 00:30:00,2.4646,2.46465,2.4646,2.46465,18400000.0
2007-06-20 00:31:00,2.46465,2.4651,2.4645,2.465,100900000.0
2007-06-20 00:32:00,2.46505,2.46515,2.465,2.46515,39100000.0
2007-06-20 00:33:00,2.4651,2.46515,2.4651,2.4651,20000000.0
2007-06-20 00:34:00,2.46505,2.4651,2.46505,2.4651,8000000.0
2007-06-20 00:35:00,2.46466,2.46497,2.46466,2.46497,83200000.0
2007-06-20 00:36:00,2.4652,2.4653,2.4652,2.4653,29500000.0
2007-06-20 00:37:00,2.4654,2.4656,2.4651,2.4656,94200000.0
2007-06-20 00:38:00,2.4656,2.4663,2.4651,2.4652,197800000.0
2007-06-20 00:39:00,2.4654,2.4655,2.4652,2.4652,40500000.0
2007-06-20 00:40:00,2.46525,2.4655,2.4652,2.4652,35000000.0
2007-06-20 00:41:00,2.4652,2.4652,2.4652,2.4652,13600000.0
2007-06-20 00:42:00,2.4651,2.4651,2.4646,2.46465,173000000.0
2007-06-20 00:43:00,2.4648,2.4652,2.4648,2.4648,107400000.0
2007-06-20 00:44:00,2.4648,2.4654,2.4648,2.465,99700000.0
2007-06-20 00:45:00,2.46485,2.46485,2.4648,2.4648,13600000.0
2007-06-20 00:46:00,2.4652,2.4654,2.4648,2.4651,61000000.0
2007-06-20 00:47:00,2.46505,2.46505,2.4648,2.465,101500000.0
2007-06-20 00:48:00,2.4649,2.465,2.46472,2.46492,40000000.0
2007-06-20 00:49:00,2.465,2.465,2.465,2.465,7200000.0
2007-06-20 00:50:00,2.46461,2.46479,2.46444,2.46444,120100000.0
2007-06-20 00:51:00,2.4649,2.4654,2.4649,2.4652,47800000.0
2007-06-20 00:52:00,2.4651,2.4651,2.46495,2.46495,20800000.0
2007-06-20 00:53:00,2.465,2.465,2.465,2.465,5200000.0
2007-06-20 00:54:00,2.465,2.4652,2.465,2.4652,16000000.0
2007-06-20 00:55:00,2.4652,2.4652,2.4649,2.4649,38800000.0
2007-06-20 00:56:00,2.4649,2.4649,2.4649,2.4649,11900000.0
2007-06-20 00:57:00,2.4649,2.4653,2.4649,2.4649,17200000.0
2007-06-20 00:58:00,2.465,2.4653,2.465,2.46515,28400000.0
2007-06-20 00:59:00,2.4651,2.4651,2.4651,2.4651,3200000.0
2007-06-20 01:00:00,2.4651,2.4651,2.4651,2.4651,6400000.0
2007-06-20 01:01:00,2.4651,2.4651,2.4648,2.4649,97500000.0
2007-06-20 01:02:00,2.4649,2.4649,2.4648,2.4649,54400000.0
2007-06-20 01:03:00,2.4649,2.4649,2.4648,2.4649,57400000.0
2007-06-20 01:04:00,2.4649,2.4651,2.4649,2.4651,18200000.0
2007-06-20 01:05:00,2.4651,2.4651,2.4651,2.4651,4800000.0
2007-06-20 01:06:00,2.46462,2.465,2.4644,2.46441,92400000.0
2007-06-20 01:07:00,2.46495,2.4651,2.46495,2.4651,22400000.0
2007-06-20 01:08:00,2.4651,2.4651,2.4648,2.4648,37000000.0
2007-06-20 01:09:00,2.46485,2.4651,2.46485,2.46505,72700000.0
2007-06-20 01:10:00,2.4651,2.46535,2.4647,2.4649,146500000.0
2007-06-20 01:11:00,2.4649,2.4649,2.4649,2.4649,3200000.0
2007-06-20 01:12:00,2.4648,2.4652,2.4648,2.4651,75900000.0
2007-06-20 01:13:00,2.4651,2.4651,2.46485,2.4649,104000000.0
2007-06-20 01:14:00,2.4649,2.4649,2.4649,2.4649,1600000.0
2007-06-20 01:15:00,2.4649,2.4649,2.4649,2.4649,11200000.0
2007-06-20 01:16:00,2.46453,2.46473,2.46425,2.46425,180000000.0
2007-06-20 01:17:00,2.46485,2.46485,2.4647,2.46475,43600000.0
2007-06-20 01:18:00,2.4649,2.4649,2.4649,2.4649,1600000.0
2007-06-20 01:19:00,2.46437,2.46468,2.46437,2.46444,65600000.0
2007-06-20 01:20:00,2.4648,2.4648,2.4648,2.4648,4000000.0
2007-06-20 01:21:00,2.46433,2.46449,2.46433,2.46449,35600000.0
2007-06-20 01:22:00,2.4648,2.4649,2.4646,2.46485,18800000.0
2007-06-20 01:23:00,2.4648,2.4648,2.46475,2.46475,4800000.0
2007-06-20 01:24:00,2.46454,2.46454,2.4643,2.46432,59800000.0
2007-06-20 01:25:00,2.4649,2.4649,2.46465,2.46475,55200000.0
2007-06-20 01:26:00,2.46475,2.4648,2.4647,2.46475,63200000.0
2007-06-20 01:27:00,2.4647,2.4648,2.4647,2.4648,44400000.0
2007-06-20 01:28:00,2.4648,2.4648,2.4647,2.4647,55200000.0
2007-06-20 01:29:00,2.4647,2.4647,2.4647,2.4647,9200000.0
2007-06-20 01:30:00,2.4647,2.4647,2.4647,2.4647,4000000.0
2007-06-20 01:31:00,2.4647,2.4647,2.4645,2.4645,14000000.0
2007-06-20 01:32:00,2.4645,2.4646,2.4643,2.4643,113600000.0
2007-06-20 01:33:00,2.4643,2.4648,2.4642,2.4646,198000000.0
2007-06-20 01:34:00,2.4645,2.4646,2.4643,2.4646,88200000.0
2007-06-20 01:35:00,2.4646,2.4646,2.4643,2.4645,24800000.0
2007-06-20 01:36:00,2.4645,2.46455,2.4645,2.46455,17600000.0
2007-06-20 01:37:00,2.4645,2.46465,2.46445,2.46445,73400000.0
2007-06-20 01:38:00,2.46445,2.4645,2.46445,2.4645,33600000.0
2007-06-20 01:39:00,2.4645,2.4645,2.46445,2.4645,9600000.0
2007-06-20 01:40:00,2.4646,2.4648,2.4646,2.4647,66400000.0
2007-06-20 01:41:00,2.46465,2.4647,2.46435,2.46435,60000000.0
2007-06-20 01:42:00,2.4644,2.4646,2.46425,2.46425,55200000.0
2007-06-20 01:43:00,2.4643,2.4644,2.46425,2.4644,56000000.0
2007-06-20 01:44:00,2.4644,2.4644,2.4644,2.4644,8800000.0
2007-06-20 01:45:00,2.4644,2.4644,2.4643,2.4643,56800000.0
2007-06-20 01:46:00,2.4644,2.4644,2.4644,2.4644,12800000.0
2007-06-20 01:47:00,2.4644,2.4644,2.46405,2.4641,22400000.0
2007-06-20 01:48:00,2.464,2.4641,2.4639,2.46405,63600000.0
2007-06-20 01:49:00,2.46405,2.46425,2.464,2.464,84800000.0
2007-06-20 01:50:00,2.46405,2.4645,2.464,2.4641,181000000.0
2007-06-20 01:51:00,2.46415,2.46415,2.464,2.46415,87100000.0
2007-06-20 01:52:00,2.4642,2.4644,2.4638,2.464,142100000.0
2007-06-20 01:53:00,2.46395,2.4641,2.46395,2.464,60000000.0
2007-06-20 01:54:00,2.46395,2.46415,2.46395,2.46405,66000000.0
2007-06-20 01:55:00,2.4641,2.46435,2.464,2.4641,72800000.0
2007-06-20 01:56:00,2.4641,2.4642,2.464,2.4641,86200000.0
2007-06-20 01:57:00,2.464,2.46445,2.464,2.46445,80000000.0
2007-06-20 01:58:00,2.4645,2.4646,2.4644,2.4644,74400000.0
2007-06-20 01:59:00,2.4644,2.4644,2.46425,2.4644,119500000.0
2007-06-20 02:00:00,2.4644,2.46445,2.4643,2.4644,120800000.0
2007-06-20 02:01:00,2.4644,2.4644,2.4643,2.4644,116300000.0
2007-06-20 02:02:00,2.46445,2.4647,2.4643,2.4645,92500000.0
2007-06-20 02:03:00,2.4644,2.4649,2.4643,2.46475,156500000.0
2007-06-20 02:04:00,2.46475,2.4649,2.4644,2.4649,111200000.0
2007-06-20 02:05:00,2.4649,2.465,2.4644,2.465,79900000.0
2007-06-20 02:06:00,2.465,2.4652,2.46475,2.46475,96000000.0
2007-06-20 02:07:00,2.46475,2.46475,2.46465,2.46465,12000000.0
2007-06-20 02:08:00,2.46465,2.4647,2.4645,2.4645,133300000.0
2007-06-20 02:09:00,2.46455,2.4646,2.46455,2.46455,12000000.0
2007-06-20 02:10:00,2.4646,2.4646,2.46445,2.46445,34000000.0
2007-06-20 02:11:00,2.4645,2.46455,2.4644,2.46445,56000000.0
2007-06-20 02:12:00,2.46445,2.4646,2.46445,2.4646,36800000.0
2007-06-20 02:13:00,2.46465,2.46465,2.4646,2.4646,8000000.0
2007-06-20 02:14:00,2.4646,2.4646,2.4646,2.4646,18400000.0
2007-06-20 02:15:00,2.4646,2.4646,2.46455,2.46455,22400000.0
2007-06-20 02:16:00,2.46455,2.46465,2.46435,2.46465,33600000.0
2007-06-20 02:17:00,2.46465,2.46465,2.46465,2.46465,8000000.0
2007-06-20 02:18:00,2.4647,2.4647,2.46465,2.46465,5600000.0
2007-06-20 02:19:00,2.4647,2.4647,2.4647,2.4647,1600000.0
2007-06-20 02:20:00,2.4647,2.4648,2.4647,2.4647,4800000.0
2007-06-20 02:21:00,2.4647,2.4648,2.4645,2.4648,68800000.0
2007-06-20 02:22:00,2.4647,2.4649,2.4646,2.4648,47900000.0
2007-06-20 02:23:00,2.4649,2.465,2.4649,2.465,16800000.0
2007-06-20 02:24:00,2.46449,2.46458,2.464,2.464,22400000.0
2007-06-20 02:25:00,2.4651,2.4651,2.465,2.465,12000000.0
2007-06-20 02:26:00,2.4649,2.4651,2.4649,2.4649,47900001.0
2007-06-20 02:27:00,2.46485,2.4649,2.4648,2.4649,36000000.0
2007-06-20 02:28:00,2.46448,2.46474,2.46415,2.46415,73899997.0
2007-06-20 02:29:00,2.4649,2.4651,2.4649,2.4651,16800000.0
2007-06-20 02:30:00,2.465,2.465,2.465,2.465,7200000.0
2007-06-20 02:31:00,2.4651,2.4651,2.465,2.465,7200000.0
2007-06-20 02:32:00,2.46505,2.46505,2.465,2.465,20000000.0
2007-06-20 02:33:00,2.46495,2.46495,2.46495,2.46495,4000000.0
2007-06-20 02:34:00,2.465,2.465,2.465,2.465,11200000.0
2007-06-20 02:35:00,2.465,2.465,2.46495,2.46495,24000000.0
2007-06-20 02:36:00,2.4649,2.46495,2.4649,2.46495,35200000.0
2007-06-20 02:37:00,2.4649,2.4649,2.4648,2.4648,40000000.0
2007-06-20 02:38:00,2.46485,2.46485,2.46485,2.46485,4000000.0
2007-06-20 02:39:00,2.4648,2.4648,2.4648,2.4648,35200000.0
2007-06-20 02:40:00,2.465,2.465,2.465,2.465,3200000.0
2007-06-20 02:41:00,2.4647,2.4648,2.4647,2.4648,23200000.0
2007-06-20 02:42:00,2.46465,2.46485,2.46465,2.46475,61600000.0
2007-06-20 02:43:00,2.46475,2.46475,2.4647,2.4647,21900000.0
2007-06-20 02:44:00,2.4647,2.4647,2.46465,2.46465,44000000.0
2007-06-20 02:45:00,2.46465,2.4647,2.4646,2.4647,31200000.0
2007-06-20 02:46:00,2.46431,2.46437,2.46389,2.46414,115200000.0
2007-06-20 02:47:00,2.4647,2.4647,2.4646,2.4646,95200000.0
2007-06-20 02:48:00,2.4646,2.4646,2.4646,2.4646,30400000.0
2007-06-20 02:49:00,2.4646,2.4646,2.46445,2.4645,59200000.0
2007-06-20 02:50:00,2.46411,2.46423,2.46387,2.46415,87000000.0
2007-06-20 02:51:00,2.4645,2.4645,2.4643,2.4643,26400000.0
2007-06-20 02:52:00,2.46435,2.4645,2.4643,2.4645,107200000.0
2007-06-20 02:53:00,2.4645,2.4645,2.4643,2.4643,21200000.0
2007-06-20 02:54:00,2.4645,2.4645,2.4641,2.4642,171199999.0
2007-06-20 02:55:00,2.4642,2.4645,2.4642,2.4643,93600000.0
2007-06-20 02:56:00,2.46435,2.4645,2.46425,2.4643,113200000.0
2007-06-20 02:57:00,2.4643,2.4644,2.4642,2.4642,129600000.0
2007-06-20 02:58:00,2.4643,2.4645,2.4642,2.46425,164600000.0
2007-06-20 02:59:00,2.4642,2.4643,2.4637,2.46405,187200000.0
2007-06-20 03:00:00,2.4641,2.4642,2.464,2.464,104800000.0
2007-06-20 03:01:00,2.464,2.46405,2.464,2.464,35200000.0
2007-06-20 03:02:00,2.464,2.4641,2.4638,2.464,46000000.0
2007-06-20 03:03:00,2.464,2.464,2.4638,2.464,67200000.0
2007-06-20 03:04:00,2.464,2.464,2.464,2.464,8000000.0
2007-06-20 03:05:00,2.4639,2.464,2.4637,2.4639,59100000.0
2007-06-20 03:06:00,2.4639,2.464,2.4639,2.4639,28800000.0
2007-06-20 03:07:00,2.4639,2.464,2.46375,2.464,20000000.0
2007-06-20 03:08:00,2.464,2.464,2.46355,2.4637,52800000.0
2007-06-20 03:09:00,2.4637,2.4637,2.4637,2.4637,60000000.0
2007-06-20 03:10:00,2.4637,2.4637,2.46355,2.4637,97600000.0
2007-06-20 03:11:00,2.4636,2.4636,2.4635,2.4635,89200000.0
2007-06-20 03:12:00,2.4635,2.4635,2.4635,2.4635,41200000.0
2007-06-20 03:13:00,2.46355,2.4636,2.4635,2.4636,68000000.0
2007-06-20 03:14:00,2.4637,2.4637,2.4636,2.4636,15200000.0
2007-06-20 03:15:00,2.46355,2.4636,2.46355,2.46355,36000000.0
2007-06-20 03:16:00,2.4636,2.46385,2.4635,2.4637,76000000.0
2007-06-20 03:17:00,2.4637,2.4638,2.4637,2.4637,44800000.0
2007-06-20 03:18:00,2.46365,2.46365,2.46355,2.4636,28800000.0
2007-06-20 03:19:00,2.46355,2.4637,2.4633,2.4637,68800000.0
2007-06-20 03:20:00,2.4637,2.4637,2.4633,2.4635,123200000.0
2007-06-20 03:21:00,2.46304,2.46342,2.46297,2.46331,191600000.0
2007-06-20 03:22:00,2.46355,2.46355,2.46355,2.46355,8000000.0
2007-06-20 03:23:00,2.46355,2.46355,2.4634,2.4634,32800000.0
2007-06-20 03:24:00,2.46355,2.4637,2.4635,2.46355,44000000.0
2007-06-20 03:25:00,2.46355,2.46355,2.4635,2.4635,9600000.0
2007-06-20 03:26:00,2.46345,2.4635,2.46335,2.4635,49600000.0
2007-06-20 03:27:00,2.4635,2.4636,2.4635,2.4635,31200000.0
2007-06-20 03:28:00,2.4635,2.4637,2.4635,2.4635,34400000.0
2007-06-20 03:29:00,2.4637,2.4637,2.4635,2.4637,35200000.0
2007-06-20 03:30:00,2.4637,2.4637,2.4637,2.4637,28000000.0
2007-06-20 03:31:00,2.4638,2.4638,2.46375,2.4638,12800000.0
2007-06-20 03:32:00,2.46385,2.4644,2.4638,2.4639,166900000.0
2007-06-20 03:33:00,2.464,2.4642,2.464,2.4641,13500000.0
2007-06-20 03:34:00,2.46415,2.4646,2.46415,2.4645,35100000.0
2007-06-20 03:35:00,2.4645,2.4645,2.464,2.46435,200800000.0
2007-06-20 03:36:00,2.4643,2.4643,2.46405,2.4641,109600000.0
2007-06-20 03:37:00,2.4641,2.46445,2.4641,2.4644,63200000.0
2007-06-20 03:38:00,2.4644,2.4644,2.4644,2.4644,1600000.0
2007-06-20 03:39:00,2.46425,2.46425,2.4641,2.46425,23200000.0
2007-06-20 03:40:00,2.4643,2.46435,2.46425,2.46435,48000000.0
2007-06-20 03:41:00,2.46425,2.46435,2.4641,2.4642,63600000.0
2007-06-20 03:42:00,2.4642,2.4642,2.4642,2.4642,23200000.0
2007-06-20 03:43:00,2.4644,2.4644,2.4644,2.4644,2400000.0
2007-06-20 03:44:00,2.4642,2.4642,2.4639,2.4641,46300000.0
2007-06-20 03:45:00,2.4641,2.4641,2.464,2.4641,8800000.0
2007-06-20 03:46:00,2.464,2.46415,2.46395,2.4641,107200000.0
2007-06-20 03:47:00,2.46405,2.4642,2.4636,2.4639,269600000.0
2007-06-20 03:48:00,2.4639,2.4641,2.4637,2.46405,59600000.0
2007-06-20 03:49:00,2.4641,2.4642,2.4638,2.46395,161500000.0
2007-06-20 03:50:00,2.464,2.4641,2.4637,2.4637,238000001.0
2007-06-20 03:51:00,2.4637,2.4638,2.4637,2.4638,24000000.0
2007-06-20 03:52:00,2.4638,2.46385,2.4638,2.46385,11200000.0
2007-06-20 03:53:00,2.46385,2.46395,2.46385,2.4639,24000000.0
2007-06-20 03:54:00,2.4639,2.4639,2.4637,2.4639,127200000.0
2007-06-20 03:55:00,2.4639,2.4641,2.4638,2.46405,281100000.0
2007-06-20 03:56:00,2.4641,2.4641,2.4639,2.464,85000000.0
2007-06-20 03:57:00,2.46386,2.46392,2.46348,2.46392,129600000.0
2007-06-20 03:58:00,2.4642,2.4643,2.46415,2.46415,140000000.0
2007-06-20 03:59:00,2.46415,2.46435,2.4641,2.4642,56000000.0
2007-06-20 04:00:00,2.4642,2.4643,2.46405,2.4641,65600000.0
2007-06-20 04:01:00,2.4641,2.46415,2.4641,2.46415,12000000.0
2007-06-20 04:02:00,2.4638,2.46382,2.46353,2.46382,17100000.0
2007-06-20 04:03:00,2.46386,2.46389,2.46366,2.46371,72000000.0
2007-06-20 04:04:00,2.46415,2.46435,2.46415,2.46425,36000000.0
2007-06-20 04:05:00,2.4643,2.4644,2.4641,2.46425,121300000.0
2007-06-20 04:06:00,2.46435,2.4644,2.46435,2.4644,8000000.0
2007-06-20 04:07:00,2.4644,2.4644,2.4642,2.46435,136000000.0
2007-06-20 04:08:00,2.4644,2.4644,2.46435,2.46435,28000000.0
2007-06-20 04:09:00,2.46412,2.46412,2.46387,2.46395,31000000.0
2007-06-20 04:10:00,2.46414,2.4642,2.46397,2.46397,22700000.0
2007-06-20 04:11:00,2.46425,2.46425,2.4642,2.46425,35200000.0
2007-06-20 04:12:00,2.46425,2.46425,2.4642,2.4642,31200000.0
2007-06-20 04:13:00,2.4641,2.46415,2.4641,2.46415,29600000.0
2007-06-20 04:14:00,2.4642,2.4642,2.4642,2.4642,18400000.0
2007-06-20 04:15:00,2.4643,2.4643,2.46415,2.4643,32000000.0
2007-06-20 04:16:00,2.4642,2.4642,2.4641,2.4641,16800000.0
2007-06-20 04:17:00,2.4641,2.46415,2.464,2.4641,50400000.0
2007-06-20 04:18:00,2.46385,2.46385,2.4636,2.4637,47500000.0
2007-06-20 04:19:00,2.464,2.46415,2.464,2.46415,29600000.0
2007-06-20 04:20:00,2.46415,2.46415,2.464,2.464,24000000.0
2007-06-20 04:21:00,2.464,2.4641,2.464,2.4641,61200000.0
2007-06-20 04:22:00,2.46405,2.46415,2.46405,2.46415,52000000.0
2007-06-20 04:23:00,2.4642,2.4643,2.4638,2.46405,277800000.0
2007-06-20 04:24:00,2.4641,2.4642,2.46405,2.4641,78400000.0
2007-06-20 04:25:00,2.4641,2.4643,2.4641,2.46425,83200000.0
2007-06-20 04:26:00,2.46425,2.46425,2.464,2.464,105100000.0
2007-06-20 04:27:00,2.46405,2.4642,2.464,2.4642,71800000.0
2007-06-20 04:28:00,2.4642,2.4642,2.464,2.46405,79200000.0
2007-06-20 04:29:00,2.46415,2.46415,2.46395,2.46395,20000000.0
2007-06-20 04:30:00,2.46385,2.464,2.46385,2.464,16000000.0
2007-06-20 04:31:00,2.464,2.464,2.46395,2.464,28000000.0
2007-06-20 04:32:00,2.4639,2.464,2.4638,2.464,52400000.0
2007-06-20 04:33:00,2.4639,2.46405,2.4638,2.46395,144000000.0
2007-06-20 04:34:00,2.46395,2.4641,2.4638,2.4639,187300000.0
2007-06-20 04:35:00,2.46395,2.46395,2.4638,2.4638,53400000.0
2007-06-20 04:36:00,2.464,2.464,2.464,2.464,15200000.0
2007-06-20 04:37:00,2.4639,2.464,2.4639,2.464,34400000.0
2007-06-20 04:38:00,2.46382,2.46382,2.46342,2.46358,28800000.0
2007-06-20 04:39:00,2.46395,2.46395,2.4638,2.4638,45200000.0
2007-06-20 04:40:00,2.4638,2.4639,2.4638,2.46385,45200000.0
2007-06-20 04:41:00,2.46385,2.4639,2.4638,2.4639,42000000.0
2007-06-20 04:42:00,2.46395,2.46395,2.4638,2.4638,29000000.0
2007-06-20 04:43:00,2.4638,2.4639,2.46375,2.4639,20300000.0
2007-06-20 04:44:00,2.46395,2.4642,2.4639,2.464,87200000.0
2007-06-20 04:45:00,2.464,2.464,2.4639,2.46395,38000000.0
2007-06-20 04:46:00,2.464,2.464,2.464,2.464,4000000.0
2007-06-20 04:47:00,2.464,2.4641,2.4639,2.46405,66400000.0
2007-06-20 04:48:00,2.46405,2.46405,2.4639,2.46405,34400000.0
2007-06-20 04:49:00,2.46405,2.46405,2.46385,2.464,46400000.0
2007-06-20 04:50:00,2.46395,2.46415,2.46395,2.46395,40000000.0
2007-06-20 04:51:00,2.464,2.464,2.46395,2.464,12800000.0
2007-06-20 04:52:00,2.46395,2.46395,2.4639,2.4639,13200000.0
2007-06-20 04:53:00,2.4639,2.464,2.4639,2.4639,55600000.0
2007-06-20 04:54:00,2.4639,2.46395,2.4638,2.46385,91200000.0
2007-06-20 04:55:00,2.4639,2.4639,2.46385,2.4639,6400000.0
2007-06-20 04:56:00,2.4639,2.464,2.4639,2.4639,5600000.0
2007-06-20 04:57:00,2.4638,2.4639,2.4638,2.4639,11600000.0
2007-06-20 04:58:00,2.4639,2.4639,2.4638,2.4639,12000000.0
2007-06-20 04:59:00,2.4639,2.4639,2.4639,2.4639,4000000.0
2007-06-20 05:00:00,2.4639,2.4639,2.4639,2.4639,4800000.0
2007-06-20 05:01:00,2.4637,2.4639,2.4637,2.46385,34000000.0
2007-06-20 05:02:00,2.46338,2.4636,2.46321,2.4636,51900000.0
2007-06-20 05:03:00,2.46357,2.46363,2.46342,2.46343,81600000.0
2007-06-20 05:04:00,2.46385,2.46395,2.4638,2.4639,60000000.0
2007-06-20 05:05:00,2.46323,2.4636,2.46323,2.46327,209400000.0
2007-06-20 05:06:00,2.4639,2.4639,2.4638,2.46385,20800000.0
2007-06-20 05:07:00,2.46345,2.46356,2.46329,2.46344,75800000.0
2007-06-20 05:08:00,2.46385,2.46385,2.4638,2.46385,62400000.0
2007-06-20 05:09:00,2.4638,2.4638,2.4638,2.4638,39200000.0
2007-06-20 05:10:00,2.4638,2.4638,2.4638,2.4638,24800000.0
2007-06-20 05:11:00,2.4638,2.4638,2.4638,2.4638,24400000.0
2007-06-20 05:12:00,2.4638,2.4638,2.4635,2.4636,50000000.0
2007-06-20 05:13:00,2.4636,2.4638,2.4636,2.4638,39700000.0
2007-06-20 05:14:00,2.4638,2.4638,2.4638,2.4638,10000000.0
2007-06-20 05:15:00,2.46375,2.46395,2.46375,2.4638,53200000.0
2007-06-20 05:16:00,2.4638,2.464,2.4637,2.4637,133600000.0
2007-06-20 05:17:00,2.46375,2.46375,2.4637,2.46375,20000000.0
2007-06-20 05:18:00,2.46332,2.46353,2.46325,2.46334,24400000.0
2007-06-20 05:19:00,2.46375,2.46375,2.46375,2.46375,4000000.0
2007-06-20 05:20:00,2.4637,2.4638,2.4637,2.4638,23200000.0
2007-06-20 05:21:00,2.4638,2.46385,2.46375,2.46385,21600000.0
2007-06-20 05:22:00,2.46385,2.46405,2.4637,2.4639,173100000.0
2007-06-20 05:23:00,2.4639,2.4639,2.4635,2.4635,79900000.0
2007-06-20 05:24:00,2.4636,2.4637,2.4636,2.4637,17600000.0
2007-06-20 05:25:00,2.4636,2.4639,2.4636,2.46375,63200000.0
2007-06-20 05:26:00,2.4639,2.4639,2.4639,2.4639,6400000.0
2007-06-20 05:27:00,2.4641,2.4641,2.4638,2.4641,39100000.0
2007-06-20 05:28:00,2.4641,2.4641,2.46385,2.4639,24800000.0
2007-06-20 05:29:00,2.46395,2.46395,2.4638,2.4638,26400000.0
2007-06-20 05:30:00,2.4639,2.46405,2.4639,2.46405,62000000.0
2007-06-20 05:31:00,2.46405,2.46405,2.4639,2.4639,59200000.0
2007-06-20 05:32:00,2.4639,2.4641,2.4637,2.4638,84800000.0
2007-06-20 05:33:00,2.464,2.464,2.4637,2.4637,71700000.0
2007-06-20 05:34:00,2.4638,2.4638,2.4638,2.4638,1600000.0
2007-06-20 05:35:00,2.4638,2.4638,2.4638,2.4638,800000.0
2007-06-20 05:36:00,2.4638,2.4638,2.4638,2.4638,6400000.0
2007-06-20 05:37:00,2.464,2.4646,2.4637,2.4646,289600000.0
2007-06-20 05:38:00,2.4646,2.46485,2.4641,2.4647,198900000.0
2007-06-20 05:39:00,2.4649,2.46495,2.4646,2.46465,179700000.0
2007-06-20 05:40:00,2.46465,2.46465,2.4644,2.4644,88000000.0
2007-06-20 05:41:00,2.46445,2.46455,2.4641,2.46445,108400000.0
2007-06-20 05:42:00,2.4645,2.4645,2.4642,2.4642,40000000.0
2007-06-20 05:43:00,2.4642,2.4642,2.4638,2.46395,199400000.0
2007-06-20 05:44:00,2.464,2.46415,2.46395,2.46415,33600000.0
2007-06-20 05:45:00,2.4641,2.4643,2.4639,2.464,159200000.0
2007-06-20 05:46:00,2.464,2.46415,2.46395,2.46395,74400000.0
2007-06-20 05:47:00,2.4641,2.46415,2.4636,2.4639,133500000.0
2007-06-20 05:48:00,2.46395,2.46395,2.46375,2.46375,24000000.0
2007-06-20 05:49:00,2.4637,2.4639,2.4637,2.46375,124000000.0
2007-06-20 05:50:00,2.46375,2.4641,2.46375,2.4641,48800000.0
2007-06-20 05:51:00,2.4641,2.46425,2.4638,2.4639,120000000.0
2007-06-20 05:52:00,2.4639,2.4639,2.4636,2.4638,101400000.0
2007-06-20 05:53:00,2.46375,2.46375,2.4636,2.4637,48000000.0
2007-06-20 05:54:00,2.46365,2.46405,2.46365,2.46405,144000000.0
2007-06-20 05:55:00,2.464,2.464,2.4633,2.46395,145200000.0
2007-06-20 05:56:00,2.4639,2.464,2.46375,2.464,123200000.0
2007-06-20 05:57:00,2.464,2.464,2.46355,2.46365,134000000.0
2007-06-20 05:58:00,2.4636,2.4638,2.46355,2.46375,163000000.0
2007-06-20 05:59:00,2.46375,2.4639,2.4636,2.46385,83200000.0
2007-06-20 06:00:00,2.4639,2.4639,2.4638,2.46385,72000000.0
2007-06-20 06:01:00,2.4639,2.4639,2.46385,2.46385,8000000.0
2007-06-20 06:02:00,2.4639,2.46395,2.4638,2.46395,85200000.0
2007-06-20 06:03:00,2.46366,2.46387,2.46354,2.46387,64800000.0
2007-06-20 06:04:00,2.46395,2.4642,2.46395,2.4641,57500000.0
2007-06-20 06:05:00,2.4641,2.46445,2.4638,2.46415,182300000.0
2007-06-20 06:06:00,2.4641,2.4644,2.464,2.4642,162400000.0
2007-06-20 06:07:00,2.4642,2.4642,2.46405,2.46405,32000000.0
2007-06-20 06:08:00,2.46405,2.4642,2.46405,2.46415,63200000.0
2007-06-20 06:09:00,2.46415,2.4643,2.46415,2.46415,10000000.0
2007-06-20 06:10:00,2.46415,2.46415,2.4638,2.4638,48000000.0
2007-06-20 06:11:00,2.46385,2.464,2.46385,2.46395,45600000.0
2007-06-20 06:12:00,2.464,2.464,2.46385,2.464,54400000.0
2007-06-20 06:13:00,2.464,2.464,2.464,2.464,8800000.0
2007-06-20 06:14:00,2.464,2.464,2.464,2.464,9600000.0
2007-06-20 06:15:00,2.464,2.464,2.4639,2.4639,55200000.0
2007-06-20 06:16:00,2.4639,2.464,2.4639,2.4639,80000000.0
2007-06-20 06:17:00,2.464,2.4642,2.464,2.4641,44300000.0
2007-06-20 06:18:00,2.46415,2.4642,2.46405,2.46405,34400000.0
2007-06-20 06:19:00,2.464,2.4642,2.4639,2.4641,152000000.0
2007-06-20 06:20:00,2.4641,2.4642,2.4641,2.4642,41600000.0
2007-06-20 06:21:00,2.4642,2.4642,2.464,2.46405,26000000.0
2007-06-20 06:22:00,2.4641,2.46425,2.4641,2.46425,22400000.0
2007-06-20 06:23:00,2.46403,2.46419,2.46391,2.46407,72000000.0
2007-06-20 06:24:00,2.46435,2.46435,2.4642,2.4642,16000000.0
2007-06-20 06:25:00,2.4642,2.46425,2.4641,2.4641,50400000.0
2007-06-20 06:26:00,2.4641,2.46415,2.4641,2.4641,54400000.0
2007-06-20 06:27:00,2.4641,2.46425,2.4641,2.46425,54400000.0
2007-06-20 06:28:00,2.4643,2.46435,2.46425,2.46425,31100000.0
2007-06-20 06:29:00,2.4643,2.4643,2.464,2.4643,59200000.0
2007-06-20 06:30:00,2.4643,2.4643,2.4642,2.46425,60000000.0
2007-06-20 06:31:00,2.4642,2.46425,2.46415,2.46425,17600000.0
2007-06-20 06:32:00,2.46425,2.46425,2.4642,2.46425,16000000.0
2007-06-20 06:33:00,2.4642,2.46425,2.4642,2.46425,32800000.0
2007-06-20 06:34:00,2.4643,2.4643,2.4643,2.4643,6400000.0
2007-06-20 06:35:00,2.4643,2.4643,2.4643,2.4643,1300000.0
2007-06-20 06:36:00,2.46435,2.46435,2.4641,2.4641,192500000.0
2007-06-20 06:37:00,2.4642,2.46425,2.46415,2.46415,26400000.0
2007-06-20 06:38:00,2.4641,2.4641,2.4641,2.4641,16000000.0
2007-06-20 06:39:00,2.4641,2.4641,2.46405,2.46405,24000000.0
2007-06-20 06:40:00,2.4641,2.4642,2.46395,2.46395,159000000.0
2007-06-20 06:41:00,2.464,2.4641,2.46395,2.4641,11200000.0
2007-06-20 06:42:00,2.4641,2.4641,2.4641,2.4641,800000.0
2007-06-20 06:43:00,2.4641,2.4641,2.4641,2.4641,800000.0
2007-06-20 06:44:00,2.4641,2.4641,2.4641,2.4641,800000.0
2007-06-20 06:45:00,2.4641,2.4641,2.4641,2.4641,1600000.0
2007-06-20 06:46:00,2.4641,2.4641,2.4641,2.4641,1600000.0
2007-06-20 06:47:00,2.464,2.464,2.4639,2.464,6400000.0
2007-06-20 06:48:00,2.464,2.464,2.464,2.464,800000.0
2007-06-20 06:49:00,2.4641,2.4641,2.4639,2.4639,27100000.0
2007-06-20 06:50:00,2.4641,2.4641,2.4639,2.4639,20000000.0
2007-06-20 06:51:00,2.464,2.4641,2.464,2.46405,31200000.0
2007-06-20 06:52:00,2.46405,2.4642,2.4638,2.4641,77200000.0
2007-06-20 06:53:00,2.46367,2.46384,2.46343,2.46368,43200000.0
2007-06-20 06:54:00,2.4642,2.46425,2.4641,2.4641,28800000.0
2007-06-20 06:55:00,2.4641,2.4641,2.4641,2.4641,47200000.0
2007-06-20 06:56:00,2.4641,2.4641,2.4641,2.4641,39200000.0
2007-06-20 06:57:00,2.4641,2.46415,2.4638,2.4641,55100000.0
2007-06-20 06:58:00,2.4641,2.4641,2.4641,2.4641,16800000.0
2007-06-20 06:59:00,2.4642,2.46435,2.4642,2.46425,45100000.0
2007-06-20 07:00:00,2.4643,2.46445,2.46405,2.46405,238399999.0
2007-06-20 07:01:00,2.464,2.46445,2.4638,2.4639,126800000.0
2007-06-20 07:02:00,2.4641,2.4641,2.46385,2.464,116600000.0
2007-06-20 07:03:00,2.464,2.464,2.4638,2.46385,54400000.0
2007-06-20 07:04:00,2.4639,2.4639,2.4639,2.4639,11200000.0
2007-06-20 07:05:00,2.4639,2.4642,2.4639,2.46415,117200000.0
2007-06-20 07:06:00,2.4642,2.4646,2.464,2.464,210700000.0
2007-06-20 07:07:00,2.464,2.4645,2.464,2.46445,176200000.0
2007-06-20 07:08:00,2.46445,2.4646,2.4643,2.4646,49600000.0
2007-06-20 07:09:00,2.4646,2.4646,2.4643,2.4646,41800000.0
2007-06-20 07:10:00,2.4646,2.465,2.4646,2.46465,47900000.0
2007-06-20 07:11:00,2.4648,2.46485,2.4648,2.4648,44000000.0
2007-06-20 07:12:00,2.46465,2.465,2.46465,2.465,33500000.0
2007-06-20 07:13:00,2.46485,2.46485,2.4645,2.4647,61400000.0
2007-06-20 07:14:00,2.4648,2.4649,2.4646,2.46465,77500000.0
2007-06-20 07:15:00,2.4647,2.465,2.4646,2.46465,98300000.0
2007-06-20 07:16:00,2.4647,2.46475,2.4645,2.4646,349600000.0
2007-06-20 07:17:00,2.4646,2.46465,2.4645,2.46455,64800000.0
2007-06-20 07:18:00,2.46455,2.46475,2.4645,2.4646,56900000.0
2007-06-20 07:19:00,2.4646,2.4646,2.46435,2.46435,76800000.0
2007-06-20 07:20:00,2.4644,2.46445,2.46415,2.46435,77000000.0
2007-06-20 07:21:00,2.46435,2.4645,2.4643,2.4645,136800000.0
2007-06-20 07:22:00,2.46445,2.4645,2.4643,2.4644,107200000.0
2007-06-20 07:23:00,2.46445,2.46455,2.46435,2.46455,79200000.0
2007-06-20 07:24:00,2.4645,2.46465,2.4643,2.46465,276800000.0
2007-06-20 07:25:00,2.4647,2.46475,2.46455,2.4646,159200000.0
2007-06-20 07:26:00,2.4646,2.46495,2.4646,2.46465,217100000.0
2007-06-20 07:27:00,2.4646,2.46525,2.4646,2.46505,230200000.0
2007-06-20 07:28:00,2.46505,2.46525,2.46495,2.4651,185600000.0
2007-06-20 07:29:00,2.46505,2.46525,2.4648,2.4649,155100000.0
2007-06-20 07:30:00,2.46495,2.46525,2.46475,2.4652,206600000.0
2007-06-20 07:31:00,2.46525,2.46525,2.4649,2.465,72000000.0
2007-06-20 07:32:00,2.465,2.465,2.46475,2.46495,63000000.0
2007-06-20 07:33:00,2.4649,2.465,2.4647,2.4648,96000000.0
2007-06-20 07:34:00,2.46475,2.465,2.46475,2.465,42000000.0
2007-06-20 07:35:00,2.465,2.465,2.4647,2.46475,133600000.0
2007-06-20 07:36:00,2.4648,2.46505,2.4648,2.46495,48000000.0
2007-06-20 07:37:00,2.46495,2.46495,2.4647,2.46475,78700000.0
2007-06-20 07:38:00,2.46495,2.4652,2.46475,2.46495,85600000.0
2007-06-20 07:39:00,2.465,2.4651,2.465,2.46505,52000000.0
2007-06-20 07:40:00,2.4651,2.4655,2.46505,2.46545,269000000.0
2007-06-20 07:41:00,2.46545,2.4661,2.46535,2.4656,251100000.0
2007-06-20 07:42:00,2.4656,2.46585,2.46555,2.46555,284400000.0
2007-06-20 07:43:00,2.4656,2.4656,2.4655,2.46555,48900000.0
2007-06-20 07:44:00,2.4656,2.46595,2.4656,2.46575,124000000.0
2007-06-20 07:45:00,2.46585,2.46595,2.4657,2.46585,222400000.0
2007-06-20 07:46:00,2.46585,2.46585,2.46535,2.46535,126000000.0
2007-06-20 07:47:00,2.4654,2.46555,2.46525,2.46525,152800000.0
2007-06-20 07:48:00,2.46525,2.4653,2.46515,2.4653,68800000.0
2007-06-20 07:49:00,2.46535,2.4655,2.4651,2.4655,202400000.0
2007-06-20 07:50:00,2.4655,2.4655,2.4651,2.4652,91400000.0
2007-06-20 07:51:00,2.4651,2.4653,2.465,2.4652,126900000.0
2007-06-20 07:52:00,2.46525,2.4656,2.4652,2.4654,204800000.0
2007-06-20 07:53:00,2.4654,2.4658,2.46535,2.4657,220300000.0
2007-06-20 07:54:00,2.46565,2.46585,2.46555,2.4658,73600000.0
2007-06-20 07:55:00,2.4658,2.4659,2.46575,2.4659,140800000.0
2007-06-20 07:56:00,2.4658,2.4658,2.465,2.465,200000000.0
2007-06-20 07:57:00,2.465,2.46525,2.4649,2.4651,191600000.0
2007-06-20 07:58:00,2.4652,2.4653,2.465,2.4653,188000000.0
2007-06-20 07:59:00,2.4653,2.4656,2.4653,2.4654,171100000.0
2007-06-20 08:00:00,2.4654,2.46595,2.4653,2.4653,446800000.0
2007-06-20 08:01:00,2.4653,2.46555,2.4651,2.4653,249099999.0
2007-06-20 08:02:00,2.4653,2.4656,2.4649,2.4656,180799999.0
2007-06-20 08:03:00,2.4655,2.4656,2.46495,2.4655,215200000.0
2007-06-20 08:04:00,2.46535,2.4657,2.4653,2.4657,155200000.0
2007-06-20 08:05:00,2.4657,2.4657,2.4653,2.4655,185300000.0
2007-06-20 08:06:00,2.4656,2.46595,2.46555,2.46595,233000000.0
2007-06-20 08:07:00,2.46595,2.46655,2.4658,2.46625,230300000.0
2007-06-20 08:08:00,2.4664,2.4664,2.46625,2.46625,33600000.0
2007-06-20 08:09:00,2.4663,2.4666,2.46625,2.4664,103200000.0
2007-06-20 08:10:00,2.4666,2.4666,2.4662,2.4662,167200000.0
2007-06-20 08:11:00,2.46615,2.46635,2.4658,2.46605,242300000.0
2007-06-20 08:12:00,2.46605,2.46605,2.4657,2.4657,150500000.0
2007-06-20 08:13:00,2.4657,2.4658,2.4657,2.4658,44800000.0
2007-06-20 08:14:00,2.4658,2.4658,2.4655,2.4658,39800001.0
2007-06-20 08:15:00,2.4659,2.46605,2.46585,2.46595,60000000.0
2007-06-20 08:16:00,2.466,2.4661,2.4657,2.4657,215200000.0
2007-06-20 08:17:00,2.4658,2.466,2.4654,2.4655,199600000.0
2007-06-20 08:18:00,2.4655,2.4659,2.4655,2.4659,73600000.0
2007-06-20 08:19:00,2.4659,2.4659,2.4655,2.46575,107099999.0
2007-06-20 08:20:00,2.4658,2.46625,2.4656,2.4661,371300000.0
2007-06-20 08:21:00,2.4662,2.4664,2.46595,2.4661,178800000.0
2007-06-20 08:22:00,2.4661,2.4665,2.4661,2.4663,192000000.0
2007-06-20 08:23:00,2.46625,2.46625,2.46595,2.46595,60000000.0
2007-06-20 08:24:00,2.466,2.4663,2.4657,2.4659,231200000.0
2007-06-20 08:25:00,2.4659,2.466,2.4656,2.46575,280000000.0
2007-06-20 08:26:00,2.4656,2.466,2.4655,2.466,441300000.0
2007-06-20 08:27:00,2.4658,2.4658,2.4656,2.4656,104000000.0
2007-06-20 08:28:00,2.4658,2.4658,2.4656,2.4658,120000000.0
2007-06-20 08:29:00,2.4657,2.4661,2.4655,2.4658,315900000.0
2007-06-20 08:30:00,2.4657,2.4657,2.4656,2.4656,117300000.0
2007-06-20 08:31:00,2.4658,2.4658,2.4656,2.4656,183600000.0
2007-06-20 08:32:00,2.4657,2.4661,2.4657,2.466,167899999.0
2007-06-20 08:33:00,2.466,2.46615,2.4658,2.46605,161700002.0
2007-06-20 08:34:00,2.46605,2.4665,2.46595,2.4664,556200000.0
2007-06-20 08:35:00,2.4665,2.4667,2.4663,2.4665,326200000.0
2007-06-20 08:36:00,2.4665,2.4667,2.4664,2.4664,268900000.0
2007-06-20 08:37:00,2.4664,2.4665,2.4663,2.4663,168000000.0
2007-06-20 08:38:00,2.4664,2.46645,2.4663,2.46645,67200000.0
2007-06-20 08:39:00,2.46645,2.4666,2.4663,2.4666,365500000.0
2007-06-20 08:40:00,2.4667,2.4668,2.4664,2.4664,315100000.0
2007-06-20 08:41:00,2.4664,2.4666,2.46635,2.4666,232700000.0
2007-06-20 08:42:00,2.4666,2.4666,2.4663,2.4663,144000000.0
2007-06-20 08:43:00,2.46635,2.4665,2.4663,2.4663,214100000.0
2007-06-20 08:44:00,2.4663,2.4664,2.466,2.46605,218300000.0
2007-06-20 08:45:00,2.4661,2.46635,2.46605,2.4662,274599998.0
2007-06-20 08:46:00,2.4662,2.4665,2.4661,2.4663,106400000.0
2007-06-20 08:47:00,2.4663,2.4663,2.4662,2.4662,117300001.0
2007-06-20 08:48:00,2.4662,2.46625,2.46595,2.46605,180200000.0
2007-06-20 08:49:00,2.466,2.46625,2.4659,2.4661,285600000.0
2007-06-20 08:50:00,2.46605,2.4662,2.4655,2.4656,307200000.0
2007-06-20 08:51:00,2.4656,2.4656,2.4652,2.4654,301900000.0
2007-06-20 08:52:00,2.4654,2.4656,2.4651,2.46525,382300000.0
2007-06-20 08:53:00,2.4652,2.4655,2.46505,2.4654,524399998.0
2007-06-20 08:54:00,2.4655,2.4655,2.4648,2.465,535300004.0
2007-06-20 08:55:00,2.465,2.4654,2.4649,2.4654,370500000.0
2007-06-20 08:56:00,2.4654,2.4654,2.465,2.4653,583499999.0
2007-06-20 08:57:00,2.4653,2.4654,2.465,2.4651,628900000.0
2007-06-20 08:58:00,2.4652,2.466,2.4652,2.4658,489700000.0
2007-06-20 08:59:00,2.4658,2.4659,2.4654,2.4655,674900000.0
2007-06-20 09:00:00,2.46555,2.4657,2.4653,2.4655,351399999.0
2007-06-20 09:01:00,2.4654,2.4661,2.4654,2.4658,415600000.0
2007-06-20 09:02:00,2.4658,2.4661,2.4648,2.4649,754600000.0
2007-06-20 09:03:00,2.4649,2.4652,2.4643,2.46455,796300000.0
2007-06-20 09:04:00,2.46455,2.465,2.4645,2.4647,675799999.0
2007-06-20 09:05:00,2.4647,2.4647,2.464,2.46405,775400000.0
2007-06-20 09:06:00,2.4641,2.4649,2.4639,2.4645,590400002.0
2007-06-20 09:07:00,2.4645,2.46515,2.4645,2.465,595899995.0
2007-06-20 09:08:00,2.465,2.4655,2.465,2.4651,570300004.0
2007-06-20 09:09:00,2.46505,2.46505,2.4645,2.46455,632300001.0
2007-06-20 09:10:00,2.46455,2.46465,2.4642,2.46435,757899998.0
2007-06-20 09:11:00,2.46435,2.4644,2.4641,2.4642,646099995.0
2007-06-20 09:12:00,2.4642,2.4643,2.4642,2.4643,98400000.0
2007-06-20 09:13:00,2.4643,2.4644,2.46415,2.4642,106500000.0
2007-06-20 09:14:00,2.4642,2.46435,2.4634,2.4634,485900000.0
2007-06-20 09:15:00,2.4636,2.4637,2.46195,2.46205,1179500001.0
2007-06-20 09:16:00,2.4621,2.4627,2.4619,2.46255,738900000.0
2007-06-20 09:17:00,2.46255,2.46255,2.4616,2.4616,987800000.0
2007-06-20 09:18:00,2.4615,2.462,2.4615,2.4619,974400004.0
2007-06-20 09:19:00,2.46165,2.4618,2.4612,2.4614,906499999.0
2007-06-20 09:20:00,2.4614,2.4619,2.4612,2.4618,393300001.0
2007-06-20 09:21:00,2.4618,2.4621,2.4615,2.4618,987199997.0
2007-06-20 09:22:00,2.4618,2.4623,2.46165,2.4623,771000000.0
2007-06-20 09:23:00,2.4622,2.4626,2.4622,2.4624,861900002.0
2007-06-20 09:24:00,2.4624,2.4624,2.4617,2.4617,403600000.0
2007-06-20 09:25:00,2.4617,2.4621,2.4612,2.4616,901799999.0
2007-06-20 09:26:00,2.4617,2.4619,2.4614,2.4616,491800000.0
2007-06-20 09:27:00,2.4616,2.4618,2.461,2.461,596100000.0
2007-06-20 09:28:00,2.461,2.4613,2.4608,2.46105,478200000.0
2007-06-20 09:29:00,2.4611,2.4615,2.4611,2.4612,351800001.0
2007-06-20 09:30:00,2.4612,2.46175,2.4611,2.46165,244800000.0
2007-06-20 09:31:00,2.4616,2.46175,2.4614,2.46145,234800000.0
2007-06-20 09:32:00,2.46145,2.4623,2.46145,2.4622,749899996.0
2007-06-20 09:33:00,2.4622,2.4622,2.46155,2.46185,624800000.0
2007-06-20 09:34:00,2.4619,2.4622,2.4618,2.46205,445499997.0
2007-06-20 09:35:00,2.46205,2.46245,2.462,2.4623,488900000.0
2007-06-20 09:36:00,2.4623,2.46235,2.46165,2.46165,318700000.0
2007-06-20 09:37:00,2.4617,2.4619,2.4615,2.4616,627699998.0
2007-06-20 09:38:00,2.4616,2.4618,2.4615,2.4617,446200000.0
2007-06-20 09:39:00,2.4617,2.462,2.46165,2.4617,606000001.0
2007-06-20 09:40:00,2.4617,2.4619,2.4615,2.4618,387599999.0
2007-06-20 09:41:00,2.4618,2.4619,2.4611,2.4612,766200000.0
2007-06-20 09:42:00,2.4612,2.46185,2.4612,2.4618,547199999.0
2007-06-20 09:43:00,2.4618,2.462,2.4616,2.4618,430300000.0
2007-06-20 09:44:00,2.4618,2.4621,2.4618,2.4618,611000001.0
2007-06-20 09:45:00,2.4618,2.4623,2.4617,2.4619,728300000.0
2007-06-20 09:46:00,2.46195,2.4621,2.4615,2.4615,591299999.0
2007-06-20 09:47:00,2.4617,2.4617,2.4612,2.4614,355300000.0
2007-06-20 09:48:00,2.4614,2.4614,2.4611,2.4611,323400000.0
2007-06-20 09:49:00,2.4611,2.4611,2.46085,2.46095,270400000.0
2007-06-20 09:50:00,2.46095,2.461,2.4607,2.4607,595200000.0
2007-06-20 09:51:00,2.4608,2.461,2.4607,2.461,297700000.0
2007-06-20 09:52:00,2.461,2.461,2.46055,2.46065,401300000.0
2007-06-20 09:53:00,2.4607,2.4608,2.4604,2.4604,402999999.0
2007-06-20 09:54:00,2.4605,2.4611,2.4605,2.4609,477100000.0
2007-06-20 09:55:00,2.4609,2.4611,2.4609,2.4611,428000002.0
2007-06-20 09:56:00,2.461,2.4612,2.46085,2.4611,438399999.0
2007-06-20 09:57:00,2.4611,2.4612,2.46075,2.46075,551400000.0
2007-06-20 09:58:00,2.4607,2.4612,2.4607,2.4612,603599997.0
2007-06-20 09:59:00,2.4611,2.4615,2.461,2.4612,307000000.0
2007-06-20 10:00:00,2.4612,2.4616,2.461,2.4612,412800000.0
2007-06-20 10:01:00,2.4612,2.4614,2.4611,2.46135,280199999.0
2007-06-20 10:02:00,2.46135,2.46135,2.4608,2.46095,726800006.0
2007-06-20 10:03:00,2.46095,2.4611,2.4605,2.4607,518799996.0
2007-06-20 10:04:00,2.4605,2.46095,2.4605,2.4607,276099998.0
2007-06-20 10:05:00,2.4607,2.4609,2.4606,2.4608,240600000.0
2007-06-20 10:06:00,2.4608,2.4611,2.4607,2.4611,359600000.0
2007-06-20 10:07:00,2.4611,2.4611,2.4607,2.4607,773800004.0
2007-06-20 10:08:00,2.4607,2.4608,2.4603,2.4604,537600001.0
2007-06-20 10:09:00,2.4604,2.4608,2.46035,2.4605,602400000.0
2007-06-20 10:10:00,2.4605,2.4613,2.4605,2.4612,511700001.0
2007-06-20 10:11:00,2.4612,2.462,2.461,2.4617,1154099996.0
2007-06-20 10:12:00,2.4617,2.462,2.4614,2.4616,419600000.0
2007-06-20 10:13:00,2.4615,2.4625,2.4615,2.4621,560500000.0
2007-06-20 10:14:00,2.4619,2.4621,2.4618,2.4618,367799998.0
2007-06-20 10:15:00,2.4618,2.4621,2.4617,2.4619,517499999.0
2007-06-20 10:16:00,2.4619,2.4622,2.4619,2.4621,241200000.0
2007-06-20 10:17:00,2.4621,2.4622,2.4618,2.462,504100006.0
2007-06-20 10:18:00,2.462,2.4623,2.46155,2.4617,672600002.0
2007-06-20 10:19:00,2.4617,2.4617,2.4612,2.4612,293800000.0
2007-06-20 10:20:00,2.4612,2.4615,2.4612,2.4614,307299997.0
2007-06-20 10:21:00,2.4615,2.4615,2.46095,2.46135,770900001.0
2007-06-20 10:22:00,2.4614,2.46155,2.461,2.461,347200002.0
2007-06-20 10:23:00,2.461,2.4613,2.461,2.461,464400000.0
2007-06-20 10:24:00,2.461,2.4613,2.4609,2.4609,530200000.0
2007-06-20 10:25:00,2.4608,2.46105,2.4606,2.46065,460500000.0
2007-06-20 10:26:00,2.46075,2.461,2.4605,2.4606,497200000.0
2007-06-20 10:27:00,2.4606,2.4611,2.46055,2.4609,462800000.0
2007-06-20 10:28:00,2.4609,2.4609,2.46015,2.4602,824900001.0
2007-06-20 10:29:00,2.4602,2.4604,2.4598,2.46,597000003.0
2007-06-20 10:30:00,2.4604,2.4648,2.4603,2.4642,977800000.0
2007-06-20 10:31:00,2.4643,2.4656,2.4641,2.4653,842300000.0
2007-06-20 10:32:00,2.4653,2.466,2.465,2.46585,565562500.0
2007-06-20 10:33:00,2.46585,2.4665,2.4658,2.4665,300650000.0
2007-06-20 10:34:00,2.4665,2.4673,2.4665,2.4669,247337500.0
2007-06-20 10:35:00,2.4669,2.467,2.4661,2.46635,230512500.0
2007-06-20 10:36:00,2.4665,2.4665,2.46585,2.4661,316800000.0
2007-06-20 10:37:00,2.4661,2.4661,2.4655,2.4655,650900002.0
2007-06-20 10:38:00,2.4655,2.4666,2.4655,2.4666,308300001.0
2007-06-20 10:39:00,2.4666,2.4666,2.4663,2.4664,200075000.0
2007-06-20 10:40:00,2.4664,2.4671,2.4664,2.4669,645237499.0
2007-06-20 10:41:00,2.467,2.4671,2.4665,2.4665,335837501.0
2007-06-20 10:42:00,2.4665,2.4665,2.4661,2.4662,774900000.0
2007-06-20 10:43:00,2.4662,2.4665,2.4661,2.4661,633300000.0
2007-06-20 10:44:00,2.4661,2.4661,2.4657,2.46585,969400001.0
2007-06-20 10:45:00,2.46585,2.46585,2.4652,2.46535,433500000.0
2007-06-20 10:46:00,2.4653,2.4657,2.4653,2.4654,831299999.0
2007-06-20 10:47:00,2.4653,2.4655,2.465,2.46515,1007300002.0
2007-06-20 10:48:00,2.46515,2.4655,2.4646,2.46535,846100000.0
2007-06-20 10:49:00,2.46535,2.4656,2.4648,2.4656,1518199995.0
2007-06-20 10:50:00,2.4656,2.4659,2.4653,2.4659,752399996.0
2007-06-20 10:51:00,2.46595,2.4664,2.4658,2.46635,934700000.0
2007-06-20 10:52:00,2.46635,2.4667,2.4661,2.4665,1117799998.0
2007-06-20 10:53:00,2.4665,2.4666,2.4662,2.4663,440600000.0
2007-06-20 10:54:00,2.46625,2.4667,2.4662,2.4665,480100000.0
2007-06-20 10:55:00,2.46655,2.4667,2.4664,2.4667,410000000.0
2007-06-20 10:56:00,2.4667,2.4672,2.4662,2.46715,826000001.0
2007-06-20 10:57:00,2.46715,2.46715,2.4668,2.4671,381800000.0
2007-06-20 10:58:00,2.4671,2.4671,2.46645,2.4665,437000000.0
2007-06-20 10:59:00,2.4665,2.4669,2.466,2.466,649100000.0
2007-06-20 11:00:00,2.466,2.4667,2.4659,2.4665,762400000.0
2007-06-20 11:01:00,2.4665,2.4668,2.4661,2.4661,594100000.0
2007-06-20 11:02:00,2.46625,2.4663,2.4655,2.46595,657600000.0
2007-06-20 11:03:00,2.4661,2.4664,2.466,2.46615,285300000.0
2007-06-20 11:04:00,2.4662,2.4667,2.4661,2.4664,494799999.0
2007-06-20 11:05:00,2.4664,2.4667,2.4663,2.4667,565099996.0
2007-06-20 11:06:00,2.4667,2.4667,2.4658,2.4662,742300004.0
2007-06-20 11:07:00,2.4661,2.4667,2.4661,2.4664,736900000.0
2007-06-20 11:08:00,2.46625,2.4665,2.4662,2.4665,466700000.0
2007-06-20 11:09:00,2.4665,2.467,2.4664,2.4665,535200000.0
2007-06-20 11:10:00,2.4665,2.4667,2.4663,2.4665,270900001.0
2007-06-20 11:11:00,2.4665,2.4665,2.4663,2.4664,35800000.0
2007-06-20 11:12:00,2.4663,2.4665,2.4663,2.4664,104700000.0
2007-06-20 11:13:00,2.4664,2.4664,2.4661,2.4661,160900000.0
2007-06-20 11:14:00,2.4662,2.4663,2.4659,2.4662,554999996.0
2007-06-20 11:15:00,2.4662,2.46625,2.466,2.466,546700002.0
2007-06-20 11:16:00,2.4661,2.4663,2.466,2.4661,725200003.0
2007-06-20 11:17:00,2.466,2.46615,2.4658,2.4659,519300001.0
2007-06-20 11:18:00,2.466,2.4661,2.4655,2.4656,422400001.0
2007-06-20 11:19:00,2.4655,2.4656,2.4652,2.4653,337899999.0
2007-06-20 11:20:00,2.46525,2.4653,2.4652,2.4653,355900000.0
2007-06-20 11:21:00,2.4653,2.4657,2.4651,2.4655,319200001.0
2007-06-20 11:22:00,2.4655,2.4657,2.4654,2.4654,199600000.0
2007-06-20 11:23:00,2.4654,2.4655,2.4652,2.4654,234400000.0
2007-06-20 11:24:00,2.4654,2.4655,2.4653,2.4654,251000000.0
2007-06-20 11:25:00,2.4654,2.4655,2.4653,2.4654,428700000.0
2007-06-20 11:26:00,2.4655,2.4655,2.4652,2.4654,304600000.0
2007-06-20 11:27:00,2.4654,2.4654,2.4651,2.4651,324400000.0
2007-06-20 11:28:00,2.4651,2.4653,2.465,2.4652,494199999.0
2007-06-20 11:29:00,2.4652,2.4654,2.4651,2.4653,468800000.0
2007-06-20 11:30:00,2.46515,2.4655,2.4651,2.4654,229500000.0
2007-06-20 11:31:00,2.4654,2.4654,2.4653,2.4654,62000000.0
2007-06-20 11:32:00,2.4654,2.4655,2.4651,2.4652,321500000.0
2007-06-20 11:33:00,2.4651,2.4655,2.4651,2.46525,657100003.0
2007-06-20 11:34:00,2.46525,2.4653,2.4648,2.4651,653200002.0
2007-06-20 11:35:00,2.4652,2.4654,2.465,2.4653,632099998.0
2007-06-20 11:36:00,2.4652,2.4656,2.4652,2.4653,329600000.0
2007-06-20 11:37:00,2.4654,2.4655,2.46455,2.4646,565400001.0
2007-06-20 11:38:00,2.4646,2.46485,2.4643,2.4648,335600001.0
2007-06-20 11:39:00,2.4648,2.465,2.4645,2.4646,265300000.0
2007-06-20 11:40:00,2.4647,2.4647,2.4643,2.4645,617300008.0
2007-06-20 11:41:00,2.4645,2.4649,2.4644,2.4648,360900000.0
2007-06-20 11:42:00,2.4648,2.465,2.4648,2.4648,348700000.0
2007-06-20 11:43:00,2.4648,2.4652,2.4644,2.4652,506900003.0
2007-06-20 11:44:00,2.4651,2.4652,2.4648,2.4649,504599999.0
2007-06-20 11:45:00,2.4649,2.4655,2.4649,2.4654,904100001.0
2007-06-20 11:46:00,2.4654,2.4657,2.4654,2.4657,525100004.0
2007-06-20 11:47:00,2.4657,2.4657,2.4651,2.4652,576199998.0
2007-06-20 11:48:00,2.4654,2.4654,2.4649,2.46515,611799999.0
2007-06-20 11:49:00,2.46515,2.4655,2.4649,2.4651,113362500.0
2007-06-20 11:50:00,2.4651,2.4654,2.4649,2.4653,194050000.0
2007-06-20 11:51:00,2.4653,2.4654,2.4649,2.4652,461637500.0
2007-06-20 11:52:00,2.4652,2.4653,2.46495,2.4653,14587500.0
2007-06-20 11:53:00,2.4653,2.4653,2.465,2.46505,182137500.0
2007-06-20 11:54:00,2.46505,2.4657,2.465,2.4656,685300000.0
2007-06-20 11:55:00,2.4656,2.4661,2.4655,2.4661,568400001.0
2007-06-20 11:56:00,2.466,2.4663,2.46585,2.46605,332400001.0
2007-06-20 11:57:00,2.466,2.466,2.4655,2.4657,845100002.0
2007-06-20 11:58:00,2.4657,2.4659,2.4655,2.46565,656800000.0
2007-06-20 11:59:00,2.4656,2.4662,2.4653,2.4662,667499999.0
2007-06-20 12:00:00,2.4662,2.4664,2.4661,2.4663,383100002.0
2007-06-20 12:01:00,2.4663,2.4667,2.46625,2.4667,515412497.0
2007-06-20 12:02:00,2.4665,2.4668,2.4664,2.4665,327987500.0
2007-06-20 12:03:00,2.4668,2.4672,2.4663,2.467,795987502.0
2007-06-20 12:04:00,2.467,2.4672,2.4666,2.4666,319600001.0
2007-06-20 12:05:00,2.4666,2.467,2.4666,2.4667,430400000.0
2007-06-20 12:06:00,2.4667,2.4668,2.4663,2.4664,285187500.0
2007-06-20 12:07:00,2.4664,2.4665,2.4662,2.4663,115800000.0
2007-06-20 12:08:00,2.4663,2.4669,2.4663,2.4669,92812500.0
2007-06-20 12:09:00,2.4669,2.4669,2.4666,2.4666,88600000.0
2007-06-20 12:10:00,2.4666,2.4666,2.4663,2.4666,11887500.0
2007-06-20 12:11:00,2.4666,2.4668,2.46635,2.4668,84312500.0
2007-06-20 12:12:00,2.4668,2.4668,2.4664,2.4667,9712500.0
2007-06-20 12:13:00,2.4667,2.4667,2.4663,2.4666,137224998.0
2007-06-20 12:14:00,2.4666,2.4666,2.4659,2.4661,145800000.0
2007-06-20 12:15:00,2.4662,2.4663,2.46575,2.4658,167277312.0
2007-06-20 12:16:00,2.4659,2.4661,2.4658,2.4659,198250000.0
2007-06-20 12:17:00,2.46595,2.4661,2.46595,2.4661,8325000.0
2007-06-20 12:18:00,2.4661,2.4661,2.466,2.466,226200002.0
2007-06-20 12:19:00,2.4661,2.46635,2.4661,2.4662,187825000.0
2007-06-20 12:20:00,2.4662,2.4662,2.4661,2.4661,23525000.0
2007-06-20 12:21:00,2.4661,2.4673,2.4661,2.4669,385300001.0
2007-06-20 12:22:00,2.4669,2.4671,2.4666,2.4669,880600001.0
2007-06-20 12:23:00,2.4671,2.4671,2.4669,2.4669,191000000.0
2007-06-20 12:24:00,2.4669,2.467,2.4668,2.4669,134699999.0
2007-06-20 12:25:00,2.4669,2.467,2.4668,2.467,151200000.0
2007-06-20 12:26:00,2.467,2.467,2.46665,2.4669,230000000.0
2007-06-20 12:27:00,2.4669,2.46695,2.4665,2.4666,437300001.0
2007-06-20 12:28:00,2.4665,2.4665,2.4662,2.46625,334599999.0
2007-06-20 12:29:00,2.4662,2.4664,2.4661,2.4661,346700002.0
2007-06-20 12:30:00,2.4661,2.4666,2.4661,2.46625,442300001.0
2007-06-20 12:31:00,2.46625,2.4665,2.4662,2.4665,167512501.0
2007-06-20 12:32:00,2.4665,2.4669,2.4663,2.4669,358275000.0
2007-06-20 12:33:00,2.4669,2.467,2.4669,2.467,18712500.0
2007-06-20 12:34:00,2.467,2.467,2.4668,2.4668,600000.0
2007-06-20 12:35:00,2.4668,2.4668,2.4662,2.4665,130312500.0
2007-06-20 12:36:00,2.4667,2.4667,2.4667,2.4667,750000.0
2007-06-20 12:37:00,2.4667,2.4667,2.46625,2.4666,77562500.0
2007-06-20 12:38:00,2.4666,2.4667,2.4666,2.4667,937500.0
2007-06-20 12:39:00,2.4667,2.4667,2.4666,2.4666,35612500.0
2007-06-20 12:40:00,2.4666,2.4666,2.4664,2.4664,112200000.0
2007-06-20 12:41:00,2.4664,2.4665,2.4662,2.4665,103800000.0
2007-06-20 12:42:00,2.4665,2.4665,2.4665,2.4665,28500000.0
2007-06-20 12:43:00,2.4665,2.4665,2.46625,2.46625,152000000.0
2007-06-20 12:44:00,2.46625,2.4663,2.4661,2.4661,93500001.0
2007-06-20 12:45:00,2.4661,2.4666,2.4661,2.4665,296599999.0
2007-06-20 12:46:00,2.4665,2.4665,2.4661,2.4663,225100000.0
2007-06-20 12:47:00,2.46625,2.4663,2.4661,2.4663,115600000.0
2007-06-20 12:48:00,2.4662,2.4663,2.4661,2.4661,205500000.0
2007-06-20 12:49:00,2.4661,2.4661,2.466,2.4661,190999999.0
2007-06-20 12:50:00,2.4661,2.4662,2.4661,2.4662,11437500.0
2007-06-20 12:51:00,2.4662,2.4663,2.4661,2.4662,39037500.0
2007-06-20 12:52:00,2.4662,2.4663,2.4662,2.4662,50225000.0
2007-06-20 12:53:00,2.4662,2.4662,2.4658,2.4661,17100000.0
2007-06-20 12:54:00,2.4661,2.4662,2.4658,2.4658,10950000.0
2007-06-20 12:55:00,2.4658,2.4662,2.4658,2.4662,21850000.0
2007-06-20 12:56:00,2.4662,2.4662,2.4657,2.4657,124350000.0
2007-06-20 12:57:00,2.4658,2.4658,2.4655,2.4655,78500000.0
2007-06-20 12:58:00,2.46555,2.4662,2.46555,2.4661,453662502.0
2007-06-20 12:59:00,2.4662,2.4662,2.46585,2.4661,585587502.0
2007-06-20 13:00:00,2.46615,2.4662,2.4657,2.46575,648437505.0
2007-06-20 13:01:00,2.46575,2.466,2.4657,2.4658,176100000.0
2007-06-20 13:02:00,2.4658,2.4659,2.4656,2.4658,172900000.0
2007-06-20 13:03:00,2.4658,2.4661,2.4656,2.4657,363700000.0
2007-06-20 13:04:00,2.46565,2.4657,2.4654,2.4654,345500000.0
2007-06-20 13:05:00,2.46555,2.4656,2.4651,2.4651,318600000.0
2007-06-20 13:06:00,2.4651,2.4654,2.46495,2.465,360800000.0
2007-06-20 13:07:00,2.465,2.4655,2.465,2.4654,527599998.0
2007-06-20 13:08:00,2.4654,2.4656,2.4653,2.4655,558200000.0
2007-06-20 13:09:00,2.4655,2.4655,2.4651,2.4653,561200004.0
2007-06-20 13:10:00,2.4652,2.46545,2.4652,2.4654,250600000.0
2007-06-20 13:11:00,2.4655,2.4655,2.465,2.4654,616299999.0
2007-06-20 13:12:00,2.4654,2.4654,2.4652,2.4654,216099998.0
2007-06-20 13:13:00,2.4654,2.4654,2.465,2.465,273000002.0
2007-06-20 13:14:00,2.465,2.46515,2.464,2.4643,568800001.0
2007-06-20 13:15:00,2.4643,2.4644,2.464,2.4643,695800000.0
2007-06-20 13:16:00,2.4643,2.4644,2.4642,2.4644,137700000.0
2007-06-20 13:17:00,2.4644,2.4646,2.4644,2.4645,261900000.0
2007-06-20 13:18:00,2.4645,2.4647,2.4644,2.4645,439600000.0
2007-06-20 13:19:00,2.4645,2.4649,2.4645,2.4647,276600000.0
2007-06-20 13:20:00,2.4647,2.4649,2.4644,2.4648,406799997.0
2007-06-20 13:21:00,2.46475,2.4648,2.4644,2.4648,235800000.0
2007-06-20 13:22:00,2.4645,2.4651,2.4644,2.4647,219200000.0
2007-06-20 13:23:00,2.4647,2.465,2.4647,2.46485,273200000.0
2007-06-20 13:24:00,2.4649,2.4654,2.4649,2.4652,419000000.0
2007-06-20 13:25:00,2.4652,2.4656,2.4651,2.4654,447899995.0
2007-06-20 13:26:00,2.4654,2.4657,2.4654,2.4657,157699999.0
2007-06-20 13:27:00,2.4657,2.4657,2.4653,2.4654,138800000.0
2007-06-20 13:28:00,2.4654,2.4654,2.4652,2.4652,27200000.0
2007-06-20 13:29:00,2.4652,2.4653,2.46505,2.4652,323200000.0
2007-06-20 13:30:00,2.46525,2.46525,2.4649,2.4649,444000000.0
2007-06-20 13:31:00,2.46485,2.4652,2.4648,2.4651,289600000.0
2007-06-20 13:32:00,2.4651,2.4652,2.4651,2.4651,79200000.0
2007-06-20 13:33:00,2.4652,2.4653,2.46475,2.46485,410200001.0
2007-06-20 13:34:00,2.4649,2.46505,2.46485,2.465,133600000.0
2007-06-20 13:35:00,2.465,2.4652,2.46495,2.4651,196700000.0
2007-06-20 13:36:00,2.4651,2.4655,2.465,2.4653,269100000.0
2007-06-20 13:37:00,2.4653,2.4655,2.4653,2.4654,228800000.0
2007-06-20 13:38:00,2.46545,2.46565,2.4654,2.4654,173199999.0
2007-06-20 13:39:00,2.4654,2.4655,2.46525,2.46535,247800000.0
2007-06-20 13:40:00,2.4653,2.4654,2.4651,2.46525,188700000.0
2007-06-20 13:41:00,2.4652,2.4654,2.4651,2.4651,121600000.0
2007-06-20 13:42:00,2.4651,2.4652,2.4649,2.4649,162800000.0
2007-06-20 13:43:00,2.4649,2.4651,2.4646,2.465,170400000.0
2007-06-20 13:44:00,2.4649,2.4649,2.4647,2.46485,105000000.0
2007-06-20 13:45:00,2.4647,2.4651,2.4647,2.4649,311200002.0
2007-06-20 13:46:00,2.465,2.4651,2.4647,2.465,545000000.0
2007-06-20 13:47:00,2.465,2.4654,2.465,2.4654,255200000.0
2007-06-20 13:48:00,2.4654,2.4658,2.4653,2.4657,270000000.0
2007-06-20 13:49:00,2.4657,2.4658,2.4655,2.4657,546100000.0
2007-06-20 13:50:00,2.4657,2.4659,2.4656,2.46575,162800000.0
2007-06-20 13:51:00,2.46575,2.4661,2.4657,2.4661,444199999.0
2007-06-20 13:52:00,2.4661,2.4661,2.4655,2.4656,579400002.0
2007-06-20 13:53:00,2.4656,2.4658,2.4656,2.4658,415699995.0
2007-06-20 13:54:00,2.4658,2.4658,2.4656,2.4657,163100000.0
2007-06-20 13:55:00,2.4657,2.4657,2.4651,2.4652,363600004.0
2007-06-20 13:56:00,2.4653,2.4654,2.4649,2.4649,1160999999.0
2007-06-20 13:57:00,2.4649,2.4651,2.4646,2.4646,532600003.0
2007-06-20 13:58:00,2.4645,2.4647,2.4641,2.4644,587799999.0
2007-06-20 13:59:00,2.4644,2.4646,2.4642,2.4644,297600000.0
2007-06-20 14:00:00,2.4644,2.46445,2.4641,2.4641,407100000.0
2007-06-20 14:01:00,2.4641,2.4641,2.4632,2.4636,475000000.0
2007-06-20 14:02:00,2.46365,2.464,2.4635,2.464,1102800000.0
2007-06-20 14:03:00,2.464,2.4642,2.4635,2.4637,389600000.0
2007-06-20 14:04:00,2.4637,2.464,2.4634,2.4635,553200000.0
2007-06-20 14:05:00,2.4635,2.4638,2.4635,2.4638,190000000.0
2007-06-20 14:06:00,2.4638,2.4638,2.4636,2.4636,217200000.0
2007-06-20 14:07:00,2.4636,2.4638,2.4633,2.4637,199650000.0
2007-06-20 14:08:00,2.4637,2.4637,2.463,2.4633,287700000.0
2007-06-20 14:09:00,2.4631,2.4639,2.4631,2.4639,86450000.0
2007-06-20 14:10:00,2.4639,2.4639,2.4631,2.4632,491612500.0
2007-06-20 14:11:00,2.4632,2.4634,2.463,2.4633,692200000.0
2007-06-20 14:12:00,2.46325,2.4636,2.4631,2.4636,500000000.0
2007-06-20 14:13:00,2.4636,2.4642,2.4635,2.4642,810300000.0
2007-06-20 14:14:00,2.4641,2.465,2.4641,2.4649,1050400003.0
2007-06-20 14:15:00,2.4649,2.465,2.4644,2.4646,680600000.0
2007-06-20 14:16:00,2.46455,2.4649,2.4641,2.46425,603500001.0
2007-06-20 14:17:00,2.46425,2.4644,2.4641,2.46415,368200000.0
2007-06-20 14:18:00,2.464,2.4642,2.4639,2.4641,260000000.0
2007-06-20 14:19:00,2.4641,2.4643,2.4637,2.4637,228087500.0
2007-06-20 14:20:00,2.4637,2.4638,2.4632,2.4633,497300004.0
2007-06-20 14:21:00,2.4633,2.4636,2.4628,2.46345,798799999.0
2007-06-20 14:22:00,2.46345,2.4636,2.46325,2.46325,324200000.0
2007-06-20 14:23:00,2.4633,2.4635,2.463,2.4632,868600005.0
2007-06-20 14:24:00,2.4633,2.4634,2.463,2.4634,650900001.0
2007-06-20 14:25:00,2.4634,2.4635,2.4632,2.4635,715999998.0
2007-06-20 14:26:00,2.4635,2.4639,2.4634,2.4635,212700000.0
2007-06-20 14:27:00,2.4635,2.4638,2.4635,2.4636,577900002.0
2007-06-20 14:28:00,2.4636,2.4637,2.4633,2.4636,608900000.0
2007-06-20 14:29:00,2.4636,2.4637,2.4632,2.4633,411199999.0
2007-06-20 14:30:00,2.4633,2.4639,2.4632,2.4637,805800001.0
2007-06-20 14:31:00,2.4637,2.4637,2.4632,2.4634,744999994.0
2007-06-20 14:32:00,2.4635,2.4637,2.4633,2.4633,505099999.0
2007-06-20 14:33:00,2.4634,2.4639,2.4633,2.4637,379400000.0
2007-06-20 14:34:00,2.4637,2.4639,2.4635,2.4636,274000000.0
2007-06-20 14:35:00,2.4636,2.4639,2.4635,2.4637,425100000.0
2007-06-20 14:36:00,2.4637,2.4642,2.4637,2.4639,313599999.0
2007-06-20 14:37:00,2.4639,2.4643,2.4638,2.4643,938500000.0
2007-06-20 14:38:00,2.4643,2.4643,2.4639,2.464,478400000.0
2007-06-20 14:39:00,2.464,2.4646,2.464,2.4645,864700000.0
2007-06-20 14:40:00,2.4646,2.4646,2.4643,2.4643,447500000.0
2007-06-20 14:41:00,2.4643,2.4647,2.4643,2.4646,388100000.0
2007-06-20 14:42:00,2.4646,2.4646,2.46415,2.4642,413000000.0
2007-06-20 14:43:00,2.4641,2.4641,2.4639,2.46405,234000000.0
2007-06-20 14:44:00,2.46405,2.4643,2.4639,2.4641,317400001.0
2007-06-20 14:45:00,2.4641,2.4643,2.4641,2.4641,298800000.0
2007-06-20 14:46:00,2.4641,2.4643,2.4641,2.4642,79200000.0
2007-06-20 14:47:00,2.46425,2.4643,2.4637,2.4639,417300001.0
2007-06-20 14:48:00,2.4639,2.46405,2.4638,2.4638,404800000.0
2007-06-20 14:49:00,2.4638,2.4644,2.4638,2.4644,718800000.0
2007-06-20 14:50:00,2.4643,2.4646,2.464,2.4646,531000001.0
2007-06-20 14:51:00,2.4646,2.46465,2.46425,2.4644,384400000.0
2007-06-20 14:52:00,2.4644,2.46465,2.4643,2.4643,371600000.0
2007-06-20 14:53:00,2.4643,2.4645,2.4642,2.4644,431299998.0
2007-06-20 14:54:00,2.4644,2.46445,2.46405,2.46425,216400000.0
2007-06-20 14:55:00,2.4642,2.4645,2.4642,2.46425,372100005.0
2007-06-20 14:56:00,2.4643,2.4647,2.4642,2.46445,330700000.0
2007-06-20 14:57:00,2.46445,2.4649,2.4644,2.4647,334400000.0
2007-06-20 14:58:00,2.4647,2.4647,2.46435,2.4647,418500000.0
2007-06-20 14:59:00,2.4647,2.4651,2.4647,2.4649,666700000.0
2007-06-20 15:00:00,2.4649,2.4651,2.4649,2.465,55800000.0
2007-06-20 15:01:00,2.465,2.465,2.46445,2.46445,430775000.0
2007-06-20 15:02:00,2.46445,2.4646,2.4642,2.4644,215625001.0
2007-06-20 15:03:00,2.4644,2.4645,2.4644,2.4645,3037500.0
2007-06-20 15:04:00,2.4645,2.4645,2.4642,2.4644,6262500.0
2007-06-20 15:05:00,2.4644,2.4644,2.4639,2.464,135050000.0
2007-06-20 15:06:00,2.464,2.4642,2.4638,2.4639,210260000.0
2007-06-20 15:07:00,2.4635,2.4638,2.4634,2.4638,183987501.0
2007-06-20 15:08:00,2.4638,2.4642,2.4638,2.4641,194600000.0
2007-06-20 15:09:00,2.46405,2.4642,2.464,2.4641,128900000.0
2007-06-20 15:10:00,2.4641,2.4644,2.464,2.4641,254575000.0
2007-06-20 15:11:00,2.4643,2.4643,2.4638,2.46395,434800003.0
2007-06-20 15:12:00,2.46395,2.4641,2.4637,2.4639,489060000.0
2007-06-20 15:13:00,2.4639,2.464,2.4635,2.4635,611380006.0
2007-06-20 15:14:00,2.4635,2.4638,2.4633,2.46355,414659996.0
2007-06-20 15:15:00,2.4638,2.4638,2.4632,2.4634,542859996.0
2007-06-20 15:16:00,2.4634,2.4634,2.4627,2.4627,172300000.0
2007-06-20 15:17:00,2.4629,2.4629,2.4624,2.4626,371000000.0
2007-06-20 15:18:00,2.4626,2.46275,2.4624,2.46255,454500000.0
2007-06-20 15:19:00,2.4625,2.4628,2.4624,2.4627,1029700000.0
2007-06-20 15:20:00,2.4628,2.4628,2.4625,2.4626,408300001.0
2007-06-20 15:21:00,2.4627,2.4632,2.4626,2.463,464400002.0
2007-06-20 15:22:00,2.463,2.4634,2.463,2.463,851400000.0
2007-06-20 15:23:00,2.463,2.4633,2.4629,2.4631,433400000.0
2007-06-20 15:24:00,2.4633,2.4633,2.4631,2.4633,442799999.0
2007-06-20 15:25:00,2.4633,2.4634,2.46315,2.4633,532399998.0
2007-06-20 15:26:00,2.4633,2.4635,2.4633,2.4633,191800000.0
2007-06-20 15:27:00,2.4633,2.4636,2.46325,2.4634,335300006.0
2007-06-20 15:28:00,2.4634,2.4638,2.4634,2.4638,227900000.0
2007-06-20 15:29:00,2.4638,2.4638,2.4634,2.4634,172700000.0
2007-06-20 15:30:00,2.4634,2.4636,2.4633,2.4636,243900001.0
2007-06-20 15:31:00,2.4636,2.4638,2.4635,2.46365,590800000.0
2007-06-20 15:32:00,2.4637,2.4637,2.46345,2.4636,218500000.0
2007-06-20 15:33:00,2.4636,2.46365,2.4634,2.4635,108900000.0
2007-06-20 15:34:00,2.4635,2.4635,2.4633,2.4635,241200000.0
2007-06-20 15:35:00,2.4635,2.4636,2.4632,2.4635,657300006.0
2007-06-20 15:36:00,2.4634,2.4642,2.4634,2.46405,286400001.0
2007-06-20 15:37:00,2.46405,2.4644,2.464,2.46425,775999996.0
2007-06-20 15:38:00,2.4643,2.4644,2.4642,2.46425,172600001.0
2007-06-20 15:39:00,2.46425,2.4643,2.4642,2.4643,275900002.0
2007-06-20 15:40:00,2.4643,2.4643,2.464,2.4641,203500000.0
2007-06-20 15:41:00,2.4641,2.46425,2.4641,2.46425,56000000.0
2007-06-20 15:42:00,2.4642,2.46445,2.464,2.4642,417999999.0
2007-06-20 15:43:00,2.46435,2.4647,2.4643,2.4644,356500001.0
2007-06-20 15:44:00,2.4644,2.4644,2.4643,2.4643,156500000.0
2007-06-20 15:45:00,2.4643,2.4646,2.4643,2.4645,262500000.0
2007-06-20 15:46:00,2.4645,2.4646,2.4645,2.4646,45200000.0
2007-06-20 15:47:00,2.4645,2.4646,2.4641,2.46435,242400000.0
2007-06-20 15:48:00,2.46435,2.4645,2.4641,2.46435,583099995.0
2007-06-20 15:49:00,2.4644,2.46455,2.4643,2.4643,252400000.0
2007-06-20 15:50:00,2.4643,2.4645,2.4643,2.4645,385800000.0
2007-06-20 15:51:00,2.4645,2.4646,2.4642,2.4643,525200001.0
2007-06-20 15:52:00,2.4642,2.4645,2.4637,2.4643,1034200006.0
2007-06-20 15:53:00,2.4643,2.4647,2.4642,2.46445,511500000.0
2007-06-20 15:54:00,2.46445,2.46445,2.464,2.4642,545500001.0
2007-06-20 15:55:00,2.4642,2.4643,2.4638,2.464,391200000.0
2007-06-20 15:56:00,2.464,2.4642,2.46375,2.4641,280900000.0
2007-06-20 15:57:00,2.4641,2.4645,2.464,2.4645,321500001.0
2007-06-20 15:58:00,2.4645,2.4645,2.46415,2.4644,428100002.0
2007-06-20 15:59:00,2.4644,2.46445,2.4641,2.46445,489600000.0
2007-06-20 16:00:00,2.4643,2.4648,2.464,2.4643,907700000.0
2007-06-20 16:01:00,2.4645,2.4645,2.4639,2.4639,750599999.0
2007-06-20 16:02:00,2.4638,2.4641,2.4638,2.4641,301200000.0
2007-06-20 16:03:00,2.4641,2.4644,2.4639,2.4642,606100000.0
2007-06-20 16:04:00,2.4644,2.4646,2.4641,2.4642,447800000.0
2007-06-20 16:05:00,2.4643,2.4645,2.4642,2.4643,203200000.0
2007-06-20 16:06:00,2.4644,2.4647,2.4641,2.4645,771000000.0
2007-06-20 16:07:00,2.4645,2.4647,2.4644,2.4646,904499998.0
2007-06-20 16:08:00,2.4645,2.46475,2.4645,2.4646,500300002.0
2007-06-20 16:09:00,2.4646,2.4649,2.4644,2.4646,979900003.0
2007-06-20 16:10:00,2.4647,2.46545,2.4647,2.4647,587500001.0
2007-06-20 16:11:00,2.4649,2.4651,2.4647,2.465,693800000.0
2007-06-20 16:12:00,2.465,2.4652,2.4648,2.4648,416800000.0
2007-06-20 16:13:00,2.4648,2.4653,2.4648,2.46525,450200000.0
2007-06-20 16:14:00,2.4653,2.4653,2.46495,2.46495,92900000.0
2007-06-20 16:15:00,2.46495,2.46545,2.46495,2.4651,376799998.0
2007-06-20 16:16:00,2.4652,2.46555,2.4651,2.4654,648099999.0
2007-06-20 16:17:00,2.4654,2.4656,2.4651,2.46545,381500000.0
2007-06-20 16:18:00,2.46545,2.4656,2.4652,2.46545,610799998.0
2007-06-20 16:19:00,2.4654,2.4654,2.4651,2.46515,500899998.0
2007-06-20 16:20:00,2.46515,2.4655,2.46515,2.4654,174200000.0
2007-06-20 16:21:00,2.4654,2.4654,2.4651,2.4654,187499999.0
2007-06-20 16:22:00,2.4654,2.4655,2.4652,2.4654,259400000.0
2007-06-20 16:23:00,2.4654,2.4654,2.4652,2.4654,173800000.0
2007-06-20 16:24:00,2.4654,2.4656,2.465,2.46525,601300000.0
2007-06-20 16:25:00,2.46525,2.46535,2.4649,2.4651,531400000.0
2007-06-20 16:26:00,2.4651,2.4654,2.465,2.4651,599900002.0
2007-06-20 16:27:00,2.4652,2.4657,2.4652,2.4655,487100002.0
2007-06-20 16:28:00,2.4654,2.4659,2.4654,2.4657,616399998.0
2007-06-20 16:29:00,2.4657,2.466,2.4657,2.4657,457600003.0
2007-06-20 16:30:00,2.4657,2.466,2.4656,2.466,320600000.0
2007-06-20 16:31:00,2.466,2.4661,2.46575,2.4661,185900000.0
2007-06-20 16:32:00,2.466,2.4661,2.4659,2.4659,132000000.0
2007-06-20 16:33:00,2.4659,2.4659,2.46565,2.46575,167000000.0
2007-06-20 16:34:00,2.46575,2.4659,2.4656,2.4658,289000000.0
2007-06-20 16:35:00,2.4659,2.4659,2.4655,2.4657,584800001.0
2007-06-20 16:36:00,2.4657,2.4659,2.4655,2.4657,553899999.0
2007-06-20 16:37:00,2.4657,2.46625,2.4656,2.4658,545600000.0
2007-06-20 16:38:00,2.4657,2.4658,2.46555,2.4658,95400000.0
2007-06-20 16:39:00,2.4658,2.4659,2.4657,2.4659,209000000.0
2007-06-20 16:40:00,2.4659,2.4659,2.4657,2.46575,184300001.0
2007-06-20 16:41:00,2.4657,2.4661,2.4655,2.4661,185800000.0
2007-06-20 16:42:00,2.4661,2.4661,2.46575,2.46575,268600000.0
2007-06-20 16:43:00,2.4657,2.46585,2.4656,2.46575,447500000.0
2007-06-20 16:44:00,2.4657,2.4658,2.4656,2.46575,190900000.0
2007-06-20 16:45:00,2.4658,2.4661,2.4658,2.4659,380199999.0
2007-06-20 16:46:00,2.4659,2.46615,2.4658,2.4661,214800000.0
2007-06-20 16:47:00,2.46605,2.4662,2.46575,2.466,185000000.0
2007-06-20 16:48:00,2.466,2.46605,2.4657,2.466,553499997.0
2007-06-20 16:49:00,2.466,2.4664,2.4659,2.46635,222100000.0
2007-06-20 16:50:00,2.46635,2.46645,2.46615,2.4663,305900000.0
2007-06-20 16:51:00,2.4663,2.4663,2.4657,2.46595,297300000.0
2007-06-20 16:52:00,2.46595,2.46635,2.4659,2.4662,332800000.0
2007-06-20 16:53:00,2.4662,2.4662,2.4653,2.46545,447600000.0
2007-06-20 16:54:00,2.4653,2.4655,2.465,2.465,398499999.0
2007-06-20 16:55:00,2.465,2.4651,2.4647,2.46495,760799997.0
2007-06-20 16:56:00,2.46495,2.46495,2.4646,2.4646,571999999.0
2007-06-20 16:57:00,2.4646,2.4651,2.4646,2.465,474499998.0
2007-06-20 16:58:00,2.465,2.4652,2.4649,2.4649,654600002.0
2007-06-20 16:59:00,2.46505,2.4661,2.4649,2.4658,779200001.0
2007-06-20 17:00:00,2.4658,2.4664,2.4656,2.4656,666700000.0
2007-06-20 17:01:00,2.4656,2.466,2.4656,2.4658,375300003.0
2007-06-20 17:02:00,2.4658,2.4661,2.4658,2.466,457900000.0
2007-06-20 17:03:00,2.466,2.466,2.4655,2.4655,585199998.0
2007-06-20 17:04:00,2.4656,2.46585,2.4654,2.4654,332000000.0
2007-06-20 17:05:00,2.4654,2.4658,2.4654,2.4657,403100000.0
2007-06-20 17:06:00,2.4657,2.466,2.4655,2.4657,195099999.0
2007-06-20 17:07:00,2.4657,2.4657,2.4654,2.4655,126800000.0
2007-06-20 17:08:00,2.4656,2.4659,2.4656,2.46585,281600001.0
2007-06-20 17:09:00,2.4661,2.4661,2.4655,2.4661,468300000.0
2007-06-20 17:10:00,2.4661,2.4664,2.4659,2.4664,489200000.0
2007-06-20 17:11:00,2.46635,2.4666,2.4661,2.4663,388900000.0
2007-06-20 17:12:00,2.46625,2.4663,2.4661,2.4662,298700000.0
2007-06-20 17:13:00,2.4662,2.4663,2.4659,2.4659,458800000.0
2007-06-20 17:14:00,2.4659,2.46605,2.4659,2.466,106099999.0
2007-06-20 17:15:00,2.466,2.4661,2.4657,2.46595,629500002.0
2007-06-20 17:16:00,2.466,2.46675,2.466,2.4665,471000000.0
2007-06-20 17:17:00,2.4665,2.4667,2.4664,2.4665,345500000.0
2007-06-20 17:18:00,2.4665,2.4668,2.4664,2.4666,240200000.0
2007-06-20 17:19:00,2.4666,2.4668,2.4664,2.46655,476900001.0
2007-06-20 17:20:00,2.4666,2.4668,2.4663,2.4664,377300000.0
2007-06-20 17:21:00,2.4664,2.4665,2.4661,2.4663,363600000.0
2007-06-20 17:22:00,2.4663,2.4664,2.4661,2.4662,211300000.0
2007-06-20 17:23:00,2.4662,2.4664,2.4659,2.4664,472600000.0
2007-06-20 17:24:00,2.4663,2.4664,2.4659,2.466,803300006.0
2007-06-20 17:25:00,2.46605,2.4661,2.4657,2.466,502200000.0
2007-06-20 17:26:00,2.4661,2.4662,2.4659,2.46605,315700000.0
2007-06-20 17:27:00,2.46605,2.4662,2.466,2.466,162300000.0
2007-06-20 17:28:00,2.466,2.4661,2.466,2.466,263600000.0
2007-06-20 17:29:00,2.4661,2.4663,2.466,2.4661,105699999.0
2007-06-20 17:30:00,2.4661,2.4665,2.46605,2.4662,427300000.0
2007-06-20 17:31:00,2.4663,2.4663,2.4661,2.4661,308400000.0
2007-06-20 17:32:00,2.4661,2.4664,2.466,2.4664,244600000.0
2007-06-20 17:33:00,2.4667,2.4668,2.4665,2.4665,235800000.0
2007-06-20 17:34:00,2.4665,2.4667,2.4665,2.4666,84000000.0
2007-06-20 17:35:00,2.4666,2.4669,2.4666,2.4667,344400000.0
2007-06-20 17:36:00,2.4666,2.4669,2.4665,2.4669,227000000.0
2007-06-20 17:37:00,2.4669,2.4669,2.4665,2.4665,218000000.0
2007-06-20 17:38:00,2.4665,2.4669,2.4662,2.4663,435900000.0
2007-06-20 17:39:00,2.4665,2.4665,2.4663,2.4663,134800000.0
2007-06-20 17:40:00,2.4663,2.4665,2.46605,2.46605,324600000.0
2007-06-20 17:41:00,2.466,2.46615,2.4658,2.466,285600000.0
2007-06-20 17:42:00,2.466,2.4661,2.4657,2.466,342200000.0
2007-06-20 17:43:00,2.4661,2.4662,2.4659,2.466,203000000.0
2007-06-20 17:44:00,2.466,2.4662,2.4657,2.4661,445100002.0
2007-06-20 17:45:00,2.4661,2.4664,2.4658,2.4661,280100000.0
2007-06-20 17:46:00,2.46605,2.4661,2.4658,2.4658,283300000.0
2007-06-20 17:47:00,2.4659,2.4664,2.4659,2.4664,142800000.0
2007-06-20 17:48:00,2.4664,2.467,2.4664,2.467,292600000.0
2007-06-20 17:49:00,2.467,2.4673,2.467,2.4673,262300001.0
2007-06-20 17:50:00,2.46735,2.46765,2.4673,2.46755,152800000.0
2007-06-20 17:51:00,2.4675,2.46765,2.4672,2.46765,336700000.0
2007-06-20 17:52:00,2.4676,2.4678,2.4673,2.4676,271000000.0
2007-06-20 17:53:00,2.4676,2.4678,2.4674,2.4676,133200000.0
2007-06-20 17:54:00,2.4676,2.4677,2.46725,2.46735,197200000.0
2007-06-20 17:55:00,2.4673,2.4675,2.4669,2.4669,126200000.0
2007-06-20 17:56:00,2.4669,2.467,2.46665,2.4669,144600000.0
2007-06-20 17:57:00,2.46685,2.467,2.46625,2.4664,371100000.0
2007-06-20 17:58:00,2.4664,2.4669,2.4664,2.4669,242000000.0
2007-06-20 17:59:00,2.4668,2.46685,2.4666,2.46675,199600001.0
2007-06-20 18:00:00,2.46675,2.4669,2.4664,2.46645,343000000.0
2007-06-20 18:01:00,2.4665,2.4667,2.4665,2.4667,259600000.0
2007-06-20 18:02:00,2.4667,2.4667,2.4662,2.46655,465900001.0
2007-06-20 18:03:00,2.4666,2.4668,2.4664,2.4668,223200000.0
2007-06-20 18:04:00,2.4666,2.46665,2.4665,2.4666,72000000.0
2007-06-20 18:05:00,2.4666,2.46675,2.4665,2.4666,153500000.0
2007-06-20 18:06:00,2.46655,2.46655,2.4663,2.4663,109200000.0
2007-06-20 18:07:00,2.46635,2.4665,2.4663,2.46635,141000000.0
2007-06-20 18:08:00,2.4664,2.4665,2.46625,2.46635,179800000.0
2007-06-20 18:09:00,2.4664,2.46645,2.46635,2.46645,17000000.0
2007-06-20 18:10:00,2.4664,2.4666,2.46635,2.46655,124200000.0
2007-06-20 18:11:00,2.46655,2.46685,2.4665,2.4667,309400000.0
2007-06-20 18:12:00,2.4666,2.46675,2.4665,2.46675,163400000.0
2007-06-20 18:13:00,2.4668,2.46695,2.46665,2.46695,122800000.0
2007-06-20 18:14:00,2.467,2.4672,2.46685,2.46685,139500000.0
2007-06-20 18:15:00,2.4669,2.4671,2.4668,2.46705,211400000.0
2007-06-20 18:16:00,2.467,2.46725,2.4669,2.4671,149400000.0
2007-06-20 18:17:00,2.4671,2.4671,2.4669,2.46695,210000000.0
2007-06-20 18:18:00,2.46695,2.46705,2.4668,2.4669,163000000.0
2007-06-20 18:19:00,2.4669,2.46725,2.4669,2.4671,280900000.0
2007-06-20 18:20:00,2.46715,2.46725,2.46695,2.4672,183200000.0
2007-06-20 18:21:00,2.4672,2.46745,2.4672,2.46745,102700000.0
2007-06-20 18:22:00,2.46745,2.4677,2.46735,2.46765,163700000.0
2007-06-20 18:23:00,2.4676,2.46765,2.4675,2.4676,77800000.0
2007-06-20 18:24:00,2.4676,2.46785,2.4675,2.4678,175400002.0
2007-06-20 18:25:00,2.4678,2.4678,2.4673,2.46735,230200000.0
2007-06-20 18:26:00,2.46735,2.46735,2.467,2.46715,234600000.0
2007-06-20 18:27:00,2.46715,2.46715,2.46705,2.46715,61800000.0
2007-06-20 18:28:00,2.4672,2.46725,2.4669,2.46695,247400000.0
2007-06-20 18:29:00,2.467,2.46745,2.4669,2.4673,186900000.0
2007-06-20 18:30:00,2.4673,2.4673,2.4669,2.467,77600000.0
2007-06-20 18:31:00,2.467,2.467,2.46665,2.4667,93600000.0
2007-06-20 18:32:00,2.4667,2.46685,2.46655,2.4666,97200000.0
2007-06-20 18:33:00,2.4666,2.4666,2.46635,2.46635,90600000.0
2007-06-20 18:34:00,2.4664,2.46645,2.4662,2.4664,186200000.0
2007-06-20 18:35:00,2.46635,2.46655,2.4663,2.46645,195000000.0
2007-06-20 18:36:00,2.46645,2.4665,2.4663,2.46635,81400000.0
2007-06-20 18:37:00,2.4663,2.4665,2.4662,2.46635,169200000.0
2007-06-20 18:38:00,2.4664,2.4665,2.4662,2.4664,117800000.0
2007-06-20 18:39:00,2.4664,2.4665,2.4664,2.4665,40200000.0
2007-06-20 18:40:00,2.4664,2.4665,2.4664,2.4665,9800000.0
2007-06-20 18:41:00,2.4664,2.4668,2.4664,2.46675,77900000.0
2007-06-20 18:42:00,2.4668,2.46685,2.46675,2.46685,42000000.0
2007-06-20 18:43:00,2.4668,2.4669,2.4666,2.4668,130400000.0
2007-06-20 18:44:00,2.4668,2.4671,2.4667,2.46685,288400000.0
2007-06-20 18:45:00,2.4668,2.4669,2.4668,2.46685,67200000.0
2007-06-20 18:46:00,2.4669,2.467,2.4669,2.4669,152600000.0
2007-06-20 18:47:00,2.4669,2.4669,2.46685,2.46685,18000000.0
2007-06-20 18:48:00,2.4669,2.46705,2.4669,2.467,63600000.0
2007-06-20 18:49:00,2.467,2.46705,2.46695,2.46705,66600000.0
2007-06-20 18:50:00,2.4671,2.4671,2.4667,2.4669,99400000.0
2007-06-20 18:51:00,2.467,2.467,2.4668,2.4669,37800000.0
2007-06-20 18:52:00,2.4669,2.46715,2.4669,2.4671,70800000.0
2007-06-20 18:53:00,2.4671,2.46735,2.467,2.4673,69500000.0
2007-06-20 18:54:00,2.46735,2.4675,2.4673,2.46735,73200000.0
2007-06-20 18:55:00,2.4675,2.4677,2.4674,2.4675,139100000.0
2007-06-20 18:56:00,2.4675,2.4676,2.4673,2.4674,95500000.0
2007-06-20 18:57:00,2.46735,2.4675,2.46735,2.4675,57000000.0
2007-06-20 18:58:00,2.4676,2.4676,2.4673,2.4673,103800000.0
2007-06-20 18:59:00,2.4673,2.46755,2.4672,2.4675,173600000.0
2007-06-20 19:00:00,2.4675,2.4679,2.46735,2.4677,349600000.0
2007-06-20 19:01:00,2.4676,2.4676,2.46715,2.4674,225400000.0
2007-06-20 19:02:00,2.4672,2.46735,2.467,2.4671,170000000.0
2007-06-20 19:03:00,2.46715,2.46745,2.46705,2.4671,196400000.0
2007-06-20 19:04:00,2.4671,2.4672,2.4671,2.4672,91000000.0
2007-06-20 19:05:00,2.46725,2.46725,2.467,2.46715,143800000.0
2007-06-20 19:06:00,2.4671,2.4673,2.4671,2.4671,81900000.0
2007-06-20 19:07:00,2.4671,2.4673,2.4671,2.4672,74400000.0
2007-06-20 19:08:00,2.4672,2.4673,2.4671,2.4671,170100000.0
2007-06-20 19:09:00,2.4671,2.46715,2.4669,2.4671,212899999.0
2007-06-20 19:10:00,2.4671,2.4671,2.4669,2.467,147100001.0
2007-06-20 19:11:00,2.467,2.4671,2.46675,2.46675,448499997.0
2007-06-20 19:12:00,2.46675,2.4669,2.46665,2.4667,341500000.0
2007-06-20 19:13:00,2.4667,2.46685,2.46665,2.46675,204100000.0
2007-06-20 19:14:00,2.46675,2.46685,2.4665,2.46665,315199999.0
2007-06-20 19:15:00,2.4667,2.4668,2.4664,2.4666,194000000.0
2007-06-20 19:16:00,2.46665,2.4668,2.4666,2.4668,68600000.0
2007-06-20 19:17:00,2.4668,2.4668,2.4667,2.4668,47800000.0
2007-06-20 19:18:00,2.4668,2.4671,2.46675,2.4669,98400000.0
2007-06-20 19:19:00,2.4669,2.4671,2.4669,2.467,89600000.0
2007-06-20 19:20:00,2.467,2.46715,2.4669,2.467,77200000.0
2007-06-20 19:21:00,2.46705,2.46725,2.46705,2.4672,118000000.0
2007-06-20 19:22:00,2.4671,2.46725,2.4671,2.4672,202600000.0
2007-06-20 19:23:00,2.46725,2.46725,2.4671,2.4671,68400000.0
2007-06-20 19:24:00,2.46715,2.4673,2.4671,2.4672,174200000.0
2007-06-20 19:25:00,2.4673,2.4676,2.4673,2.46745,118600000.0
2007-06-20 19:26:00,2.4674,2.4675,2.4672,2.4672,237200000.0
2007-06-20 19:27:00,2.4672,2.4673,2.467,2.4672,201900001.0
2007-06-20 19:28:00,2.4671,2.46735,2.467,2.4671,335700001.0
2007-06-20 19:29:00,2.4672,2.4673,2.467,2.4671,169500000.0
2007-06-20 19:30:00,2.4671,2.4671,2.467,2.4671,58000000.0
2007-06-20 19:31:00,2.4671,2.4671,2.4669,2.4671,210200000.0
2007-06-20 19:32:00,2.4672,2.4672,2.46685,2.4669,179300000.0
2007-06-20 19:33:00,2.467,2.467,2.467,2.467,40000000.0
2007-06-20 19:34:00,2.4672,2.4672,2.467,2.4671,179200000.0
2007-06-20 19:35:00,2.4671,2.4674,2.4671,2.4672,31000000.0
2007-06-20 19:36:00,2.4672,2.4672,2.4669,2.467,170900000.0
2007-06-20 19:37:00,2.467,2.4672,2.4669,2.4672,63800000.0
2007-06-20 19:38:00,2.4672,2.4672,2.4669,2.4671,50000000.0
2007-06-20 19:39:00,2.46684,2.46692,2.46643,2.46643,139200000.0
2007-06-20 19:40:00,2.4671,2.4674,2.4671,2.4674,122800000.0
2007-06-20 19:41:00,2.4674,2.4674,2.4672,2.4674,153400000.0
2007-06-20 19:42:00,2.4674,2.4674,2.46715,2.4674,120300000.0
2007-06-20 19:43:00,2.46745,2.46745,2.4674,2.4674,19000000.0
2007-06-20 19:44:00,2.4674,2.46745,2.4674,2.4674,30000000.0
2007-06-20 19:45:00,2.4674,2.4674,2.4674,2.4674,43000000.0
2007-06-20 19:46:00,2.4674,2.4678,2.4674,2.4678,96300000.0
2007-06-20 19:47:00,2.4678,2.4678,2.4674,2.4676,191000001.0
2007-06-20 19:48:00,2.4676,2.4676,2.4676,2.4676,36000000.0
2007-06-20 19:49:00,2.4676,2.4678,2.4676,2.4676,103000000.0
2007-06-20 19:50:00,2.4676,2.4676,2.4676,2.4676,20000000.0
2007-06-20 19:51:00,2.4676,2.4679,2.4676,2.4679,95000000.0
2007-06-20 19:52:00,2.4678,2.468,2.4678,2.468,142200000.0
2007-06-20 19:53:00,2.4679,2.4681,2.4678,2.4679,315500000.0
2007-06-20 19:54:00,2.4679,2.4681,2.4677,2.4679,291800000.0
2007-06-20 19:55:00,2.4679,2.46815,2.4679,2.468,122000000.0
2007-06-20 19:56:00,2.46805,2.4682,2.4679,2.4681,79500000.0
2007-06-20 19:57:00,2.4681,2.4681,2.4678,2.4679,229400000.0
2007-06-20 19:58:00,2.46795,2.4683,2.4678,2.4683,152400000.0
2007-06-20 19:59:00,2.4681,2.4683,2.4678,2.4681,272400000.0
2007-06-20 20:00:00,2.4681,2.4681,2.4676,2.4678,200400000.0
2007-06-20 20:01:00,2.4678,2.4678,2.4675,2.4675,195800000.0
2007-06-20 20:02:00,2.46755,2.46765,2.46725,2.46745,201200000.0
2007-06-20 20:03:00,2.46745,2.46745,2.467,2.46705,106800000.0
2007-06-20 20:04:00,2.46705,2.46725,2.46705,2.46725,58600000.0
2007-06-20 20:05:00,2.4672,2.46735,2.46715,2.4673,29200000.0
2007-06-20 20:06:00,2.4673,2.4673,2.4671,2.4672,71400000.0
2007-06-20 20:07:00,2.4671,2.4672,2.4671,2.4672,61800000.0
2007-06-20 20:08:00,2.4673,2.4675,2.4672,2.4674,223700000.0
2007-06-20 20:09:00,2.4674,2.4676,2.4674,2.4676,127000000.0
2007-06-20 20:10:00,2.4676,2.4679,2.4676,2.4676,82800000.0
2007-06-20 20:11:00,2.4676,2.4676,2.4675,2.4676,40900000.0
2007-06-20 20:12:00,2.4675,2.4677,2.4673,2.46745,84700000.0
2007-06-20 20:13:00,2.4674,2.4676,2.4674,2.4676,54200000.0
2007-06-20 20:14:00,2.4676,2.4678,2.4673,2.4674,231300000.0
2007-06-20 20:15:00,2.4674,2.4676,2.4674,2.4674,62400000.0
2007-06-20 20:16:00,2.4674,2.4676,2.4673,2.4676,120600000.0
2007-06-20 20:17:00,2.4676,2.4679,2.4675,2.4676,150800000.0
2007-06-20 20:18:00,2.4677,2.4677,2.4675,2.4675,163000000.0
2007-06-20 20:19:00,2.46755,2.4677,2.4673,2.4674,96700000.0
2007-06-20 20:20:00,2.4673,2.4675,2.4673,2.4674,138100000.0
2007-06-20 20:21:00,2.4675,2.4677,2.4674,2.4676,122200000.0
2007-06-20 20:22:00,2.46755,2.46775,2.4674,2.46765,250000000.0
2007-06-20 20:23:00,2.46765,2.468,2.4676,2.46785,178800000.0
2007-06-20 20:24:00,2.4679,2.4681,2.46785,2.46795,65400000.0
2007-06-20 20:25:00,2.4679,2.468,2.46785,2.46785,105800000.0
2007-06-20 20:26:00,2.4679,2.4679,2.46745,2.46745,82200000.0
2007-06-20 20:27:00,2.4675,2.46775,2.4675,2.4675,88400000.0
2007-06-20 20:28:00,2.4676,2.4677,2.4675,2.4677,64600000.0
2007-06-20 20:29:00,2.46775,2.4679,2.4676,2.46775,240100000.0
2007-06-20 20:30:00,2.46775,2.4679,2.46765,2.4678,109000000.0
2007-06-20 20:31:00,2.4679,2.468,2.4676,2.468,210500000.0
2007-06-20 20:32:00,2.46785,2.4683,2.46785,2.468,121600000.0
2007-06-20 20:33:00,2.468,2.4681,2.468,2.468,97400000.0
2007-06-20 20:34:00,2.468,2.468,2.468,2.468,22000000.0
2007-06-20 20:35:00,2.468,2.468,2.4678,2.468,106700000.0
2007-06-20 20:36:00,2.468,2.4681,2.4679,2.46805,41000000.0
2007-06-20 20:37:00,2.46805,2.4681,2.46785,2.46805,121000000.0
2007-06-20 20:38:00,2.46805,2.46805,2.4674,2.4674,91900000.0
2007-06-20 20:39:00,2.4674,2.4674,2.4671,2.4672,98000000.0
2007-06-20 20:40:00,2.46715,2.4672,2.4671,2.4671,66400000.0
2007-06-20 20:41:00,2.4672,2.46725,2.4669,2.4672,89600000.0
2007-06-20 20:42:00,2.46725,2.46745,2.46725,2.46745,90400000.0
2007-06-20 20:43:00,2.4674,2.46755,2.4674,2.46755,28400000.0
2007-06-20 20:44:00,2.4676,2.4676,2.46755,2.4676,13000000.0
2007-06-20 20:45:00,2.4676,2.4676,2.4676,2.4676,11000000.0
2007-06-20 20:46:00,2.4676,2.4676,2.4675,2.4675,31200000.0
2007-06-20 20:47:00,2.4675,2.46795,2.4675,2.46795,81300000.0
2007-06-20 20:48:00,2.46795,2.46805,2.46775,2.4679,83000000.0
2007-06-20 20:49:00,2.4679,2.46805,2.4676,2.4676,181900000.0
2007-06-20 20:50:00,2.46775,2.46775,2.4675,2.46755,162100000.0
2007-06-20 20:51:00,2.46755,2.46755,2.4673,2.4673,94200000.0
2007-06-20 20:52:00,2.4673,2.4673,2.4672,2.4673,23600000.0
2007-06-20 20:53:00,2.46725,2.4674,2.4672,2.4673,46000000.0
2007-06-20 20:54:00,2.4673,2.46735,2.4673,2.4673,44000000.0
2007-06-20 20:55:00,2.4673,2.46745,2.4673,2.4673,175000000.0
2007-06-20 20:56:00,2.4672,2.4675,2.4672,2.4673,86600000.0
2007-06-20 20:57:00,2.467,2.46735,2.467,2.4673,53500000.0
2007-06-20 20:58:00,2.46725,2.46725,2.4669,2.46705,119000000.0
2007-06-20 20:59:00,2.46705,2.4671,2.4668,2.4669,230600000.0
2007-06-20 21:00:00,2.4668,2.4671,2.4668,2.4671,149400000.0
2007-06-20 21:01:00,2.4671,2.46715,2.4668,2.467,229300000.0
2007-06-20 21:02:00,2.46705,2.4671,2.4668,2.467,98300000.0
2007-06-20 21:03:00,2.46705,2.4673,2.467,2.4671,215700001.0
2007-06-20 21:04:00,2.46715,2.4672,2.467,2.4671,86200000.0
2007-06-20 21:05:00,2.4671,2.4673,2.46695,2.46695,142000000.0
2007-06-20 21:06:00,2.467,2.467,2.4667,2.4667,81500000.0
2007-06-20 21:07:00,2.4667,2.46685,2.4666,2.46665,108100000.0
2007-06-20 21:08:00,2.4666,2.4668,2.4666,2.4668,105200000.0
2007-06-20 21:09:00,2.46675,2.4669,2.4666,2.46665,117100000.0
2007-06-20 21:10:00,2.4667,2.46705,2.4665,2.46705,255000000.0
2007-06-20 21:11:00,2.467,2.46705,2.4667,2.4667,69600000.0
2007-06-20 21:12:00,2.4667,2.46705,2.4667,2.46705,106400000.0
2007-06-20 21:13:00,2.46705,2.4671,2.4668,2.4669,133900000.0
2007-06-20 21:14:00,2.4669,2.467,2.4667,2.4667,156100000.0
2007-06-20 21:15:00,2.4667,2.4669,2.4667,2.4669,63000000.0
2007-06-20 21:16:00,2.4669,2.4669,2.4667,2.4667,82400000.0
2007-06-20 21:17:00,2.4667,2.46695,2.4667,2.46675,81900000.0
2007-06-20 21:18:00,2.4667,2.4669,2.4667,2.4669,76000000.0
2007-06-20 21:19:00,2.46685,2.4669,2.4665,2.4668,182300000.0
2007-06-20 21:20:00,2.4668,2.4668,2.4664,2.4668,101200000.0
2007-06-20 21:21:00,2.4668,2.4668,2.4662,2.46625,91600000.0
2007-06-20 21:22:00,2.46625,2.46645,2.4662,2.46635,131800000.0
2007-06-20 21:23:00,2.46635,2.4666,2.46625,2.46645,104400000.0
2007-06-20 21:24:00,2.4665,2.46755,2.46645,2.4671,261200000.0
2007-06-20 21:25:00,2.4671,2.46765,2.4671,2.4674,290000000.0
2007-06-20 21:26:00,2.4674,2.46745,2.46705,2.46725,196800000.0
2007-06-20 21:27:00,2.46725,2.4675,2.4669,2.467,236900000.0
2007-06-20 21:28:00,2.46705,2.46725,2.4665,2.46725,208400000.0
2007-06-20 21:29:00,2.46725,2.46725,2.4667,2.46695,225800000.0
2007-06-20 21:30:00,2.4669,2.4677,2.4669,2.46765,461700001.0
2007-06-20 21:31:00,2.46775,2.46785,2.4675,2.4676,95300000.0
2007-06-20 21:32:00,2.4676,2.4679,2.4674,2.4679,143400000.0
2007-06-20 21:33:00,2.4679,2.4679,2.46745,2.4677,167400000.0
2007-06-20 21:34:00,2.46765,2.46765,2.4672,2.4673,121900000.0
2007-06-20 21:35:00,2.4673,2.4673,2.46705,2.46725,54400000.0
2007-06-20 21:36:00,2.4674,2.4674,2.4668,2.467,136800000.0
2007-06-20 21:37:00,2.467,2.4672,2.4668,2.467,127900000.0
2007-06-20 21:38:00,2.4669,2.4672,2.46685,2.467,373600000.0
2007-06-20 21:39:00,2.467,2.4671,2.4668,2.4671,214400000.0
2007-06-20 21:40:00,2.4672,2.4674,2.46705,2.4674,216700000.0
2007-06-20 21:41:00,2.4674,2.46745,2.4672,2.46745,151800000.0
2007-06-20 21:42:00,2.4676,2.46805,2.4675,2.4676,580100000.0
2007-06-20 21:43:00,2.46765,2.46765,2.46725,2.4674,161600000.0
2007-06-20 21:44:00,2.4674,2.4675,2.4672,2.4672,77600000.0
2007-06-20 21:45:00,2.4672,2.4676,2.4671,2.4673,171100000.0
2007-06-20 21:46:00,2.4674,2.4675,2.4672,2.4674,23100000.0
2007-06-20 21:47:00,2.4673,2.4676,2.4672,2.4676,91500000.0
2007-06-20 21:48:00,2.46745,2.4677,2.4674,2.46765,60300000.0
2007-06-20 21:49:00,2.46765,2.4678,2.46765,2.4678,52800000.0
2007-06-20 21:50:00,2.4678,2.4678,2.4672,2.4673,110400000.0
2007-06-20 21:51:00,2.4673,2.4676,2.467,2.4674,192600000.0
2007-06-20 21:52:00,2.4674,2.4674,2.4668,2.4673,115300000.0
2007-06-20 21:53:00,2.4674,2.4676,2.4673,2.4674,53900000.0
2007-06-20 21:54:00,2.4674,2.4677,2.4673,2.4674,119300000.0
2007-06-20 21:55:00,2.4674,2.46755,2.4674,2.4674,152000000.0
2007-06-20 21:56:00,2.4674,2.4674,2.4671,2.4674,76400000.0
2007-06-20 21:57:00,2.4674,2.4676,2.4671,2.4672,122100000.0
2007-06-20 21:58:00,2.4672,2.4674,2.4672,2.46725,76800000.0
2007-06-20 21:59:00,2.46725,2.46735,2.46705,2.46735,91200000.0
2007-06-20 22:00:00,2.46725,2.46725,2.467,2.4671,76800000.0
2007-06-20 22:01:00,2.4671,2.4672,2.4669,2.4671,114800000.0
2007-06-20 22:02:00,2.4671,2.4674,2.4669,2.46735,293200000.0
2007-06-20 22:03:00,2.46735,2.46745,2.4672,2.4673,153600000.0
2007-06-20 22:04:00,2.4673,2.4673,2.4672,2.46725,79900000.0
2007-06-20 22:05:00,2.4673,2.4675,2.4671,2.4673,174600000.0
2007-06-20 22:06:00,2.4674,2.46795,2.4673,2.46755,562500000.0
2007-06-20 22:07:00,2.4675,2.4677,2.4672,2.4676,228000001.0
2007-06-20 22:08:00,2.46765,2.4677,2.4671,2.46755,427800000.0
2007-06-20 22:09:00,2.4676,2.46765,2.4671,2.4673,339300000.0
2007-06-20 22:10:00,2.4672,2.4672,2.4666,2.4668,197600000.0
2007-06-20 22:11:00,2.4668,2.4668,2.4664,2.4668,253600000.0
2007-06-20 22:12:00,2.4668,2.46685,2.46665,2.4668,229200000.0
2007-06-20 22:13:00,2.4668,2.4669,2.4666,2.46685,223300003.0
2007-06-20 22:14:00,2.4669,2.46745,2.4668,2.46745,242800000.0
2007-06-20 22:15:00,2.46745,2.46755,2.4669,2.46705,240000000.0
2007-06-20 22:16:00,2.467,2.4671,2.4668,2.4671,198100000.0
2007-06-20 22:17:00,2.467,2.4671,2.4662,2.4665,335300001.0
2007-06-20 22:18:00,2.4664,2.4665,2.4662,2.4663,228800002.0
2007-06-20 22:19:00,2.4666,2.4666,2.4663,2.4666,81900000.0
2007-06-20 22:20:00,2.4667,2.4668,2.466,2.4663,185600000.0
2007-06-20 22:21:00,2.4663,2.4665,2.4663,2.4663,117600000.0
2007-06-20 22:22:00,2.4663,2.4664,2.4663,2.4664,60000000.0
2007-06-20 22:23:00,2.4664,2.46645,2.4663,2.4664,108900000.0
2007-06-20 22:24:00,2.4665,2.4665,2.4662,2.4662,46500000.0
2007-06-20 22:25:00,2.4662,2.4663,2.4657,2.466,238000000.0
2007-06-20 22:26:00,2.466,2.4661,2.4659,2.46595,236400000.0
2007-06-20 22:27:00,2.46595,2.46615,2.4659,2.46615,107200000.0
2007-06-20 22:28:00,2.46615,2.46635,2.46585,2.4661,163899999.0
2007-06-20 22:29:00,2.46585,2.46595,2.4658,2.46585,90000000.0
2007-06-20 22:30:00,2.4659,2.4663,2.46585,2.4663,107600000.0
2007-06-20 22:31:00,2.4663,2.4666,2.4657,2.4657,358500000.0
2007-06-20 22:32:00,2.4658,2.4663,2.4653,2.4653,233300000.0
2007-06-20 22:33:00,2.4653,2.4659,2.4653,2.4655,244300000.0
2007-06-20 22:34:00,2.4655,2.4656,2.465,2.4656,292400000.0
2007-06-20 22:35:00,2.4656,2.4659,2.4656,2.4658,103200000.0
2007-06-20 22:36:00,2.4658,2.4661,2.4657,2.466,121400000.0
2007-06-20 22:37:00,2.466,2.4661,2.46575,2.4661,26000000.0
2007-06-20 22:38:00,2.4661,2.4662,2.4659,2.4661,109800000.0
2007-06-20 22:39:00,2.46605,2.4664,2.4659,2.4664,168800000.0
2007-06-20 22:40:00,2.4663,2.4663,2.466,2.4661,231200000.0
2007-06-20 22:41:00,2.4661,2.4663,2.4661,2.4662,76000000.0
2007-06-20 22:42:00,2.4662,2.4663,2.46605,2.46625,136000000.0
2007-06-20 22:43:00,2.46625,2.4665,2.4661,2.46625,178800000.0
2007-06-20 22:44:00,2.46625,2.46705,2.4661,2.46685,210400000.0
2007-06-20 22:45:00,2.4668,2.46695,2.4661,2.4661,398400000.0
2007-06-20 22:46:00,2.4662,2.46635,2.4656,2.4659,302000000.0
2007-06-20 22:47:00,2.466,2.46635,2.46595,2.46595,250100000.0
2007-06-20 22:48:00,2.46595,2.4662,2.4659,2.46595,72000000.0
2007-06-20 22:49:00,2.466,2.4664,2.4659,2.46635,131600000.0
2007-06-20 22:50:00,2.46635,2.46635,2.4659,2.4661,163600000.0
2007-06-20 22:51:00,2.46615,2.4663,2.46605,2.4661,157600000.0
2007-06-20 22:52:00,2.4661,2.4662,2.4661,2.4661,117600000.0
2007-06-20 22:53:00,2.4661,2.46615,2.4655,2.4655,122100000.0
2007-06-20 22:54:00,2.46555,2.4657,2.4653,2.4656,85000000.0
2007-06-20 22:55:00,2.46565,2.4658,2.4654,2.46555,84000000.0
2007-06-20 22:56:00,2.4655,2.4658,2.4655,2.4657,77600000.0
2007-06-20 22:57:00,2.4657,2.4659,2.4657,2.4657,54000000.0
2007-06-20 22:58:00,2.4657,2.4658,2.4657,2.46575,64400000.0
2007-06-20 22:59:00,2.4657,2.4662,2.4657,2.4658,113400000.0
2007-06-20 23:00:00,2.4658,2.4662,2.4658,2.466,66900000.0
2007-06-20 23:01:00,2.4661,2.4661,2.4658,2.466,45600000.0
2007-06-20 23:02:00,2.4659,2.4663,2.4658,2.4659,39900000.0
2007-06-20 23:03:00,2.4659,2.466,2.4657,2.466,81000000.0
2007-06-20 23:04:00,2.4659,2.466,2.4655,2.4656,63600000.0
2007-06-20 23:05:00,2.4655,2.4657,2.4654,2.4657,60600000.0
2007-06-20 23:06:00,2.4657,2.4659,2.4657,2.4658,48000000.0
2007-06-20 23:07:00,2.4659,2.4662,2.4659,2.466,66100000.0
2007-06-20 23:08:00,2.466,2.466,2.4657,2.4657,107900000.0
2007-06-20 23:09:00,2.4657,2.466,2.4657,2.4657,71400000.0
2007-06-20 23:10:00,2.4657,2.4661,2.4657,2.4659,38400000.0
2007-06-20 23:11:00,2.466,2.466,2.4659,2.4659,16800000.0
2007-06-20 23:12:00,2.466,2.4661,2.4659,2.4659,52000000.0
2007-06-20 23:13:00,2.4659,2.466,2.4659,2.466,9600000.0
2007-06-20 23:14:00,2.466,2.4663,2.466,2.46615,57600000.0
2007-06-20 23:15:00,2.46615,2.46615,2.4661,2.46615,22400000.0
2007-06-20 23:16:00,2.46615,2.46615,2.4658,2.4661,52800000.0
2007-06-20 23:17:00,2.466,2.46605,2.46585,2.46605,33600000.0
2007-06-20 23:18:00,2.46605,2.46605,2.4655,2.466,55100000.0
2007-06-20 23:19:00,2.466,2.466,2.4655,2.4656,56800000.0
2007-06-20 23:20:00,2.4655,2.4659,2.4655,2.4659,14400000.0
2007-06-20 23:21:00,2.46585,2.46585,2.46585,2.46585,4000000.0
2007-06-20 23:22:00,2.46595,2.46595,2.46595,2.46595,4000000.0
2007-06-20 23:23:00,2.46595,2.46595,2.46575,2.46575,48800000.0
2007-06-20 23:24:00,2.46585,2.46625,2.4656,2.4658,135900000.0
2007-06-20 23:25:00,2.46575,2.46585,2.46565,2.4658,104000000.0
2007-06-20 23:26:00,2.4658,2.466,2.4658,2.46595,80000000.0
2007-06-20 23:27:00,2.466,2.4662,2.4659,2.4662,68800000.0
2007-06-20 23:28:00,2.4662,2.4667,2.46605,2.4666,129400000.0
2007-06-20 23:29:00,2.4666,2.46725,2.4664,2.46725,84800000.0
2007-06-20 23:30:00,2.46725,2.46725,2.4665,2.4668,97600000.0
2007-06-20 23:31:00,2.4668,2.4668,2.4666,2.4666,10400000.0
2007-06-20 23:32:00,2.4667,2.4668,2.46655,2.4667,63200000.0
2007-06-20 23:33:00,2.46655,2.46655,2.4664,2.46645,35200000.0
2007-06-20 23:34:00,2.4664,2.4664,2.46635,2.46635,8000000.0
2007-06-20 23:35:00,2.4664,2.4665,2.4664,2.46645,28000000.0
2007-06-20 23:36:00,2.4665,2.4665,2.46645,2.46645,8000000.0
2007-06-20 23:37:00,2.4665,2.46675,2.4665,2.46675,44800000.0
2007-06-20 23:38:00,2.46665,2.46665,2.46635,2.46635,24000000.0
2007-06-20 23:39:00,2.4663,2.4664,2.4663,2.4663,44800000.0
2007-06-20 23:40:00,2.46625,2.4663,2.4661,2.4661,54000000.0
2007-06-20 23:41:00,2.4662,2.4662,2.4662,2.4662,22000000.0
2007-06-20 23:42:00,2.46625,2.46625,2.46625,2.46625,8000000.0
2007-06-20 23:43:00,2.4663,2.4663,2.4662,2.4662,13600000.0
2007-06-20 23:44:00,2.4662,2.46625,2.4662,2.46625,20000000.0
2007-06-20 23:45:00,2.4663,2.4664,2.4663,2.46635,18400000.0
2007-06-20 23:46:00,2.4664,2.46645,2.4663,2.46635,46400000.0
2007-06-20 23:47:00,2.4664,2.4665,2.4663,2.4663,24800000.0
2007-06-20 23:48:00,2.4664,2.4664,2.4663,2.4663,34600000.0
2007-06-20 23:49:00,2.4663,2.4665,2.4663,2.4663,43200000.0
2007-06-20 23:50:00,2.4663,2.46645,2.4663,2.46645,35600000.0
2007-06-20 23:51:00,2.4664,2.46645,2.4664,2.46645,14400000.0
2007-06-20 23:52:00,2.46611,2.46621,2.46595,2.46616,68000000.0
2007-06-20 23:53:00,2.4665,2.4665,2.4658,2.46615,71100000.0
2007-06-20 23:54:00,2.4661,2.4665,2.4661,2.46635,66100000.0
2007-06-20 23:55:00,2.4662,2.46625,2.4661,2.46625,65200000.0
2007-06-20 23:56:00,2.4663,2.46655,2.4662,2.46625,111600000.0
2007-06-20 23:57:00,2.4662,2.4665,2.4662,2.4662,111600000.0
2007-06-20 23:58:00,2.4662,2.4664,2.4662,2.4662,40800000.0
2007-06-20 23:59:00,2.4662,2.4662,2.4657,2.466,123300000.0
2007-06-21 00:00:00,2.466,2.4661,2.46595,2.4661,38000000.0
2007-06-21 00:01:00,2.4661,2.46625,2.466,2.46625,38000000.0
2007-06-21 00:02:00,2.4663,2.4663,2.4658,2.46595,193900002.0
2007-06-21 00:03:00,2.4658,2.46595,2.4658,2.4659,67000000.0
2007-06-21 00:04:00,2.4659,2.4659,2.46575,2.4659,111200000.0
2007-06-21 00:05:00,2.4659,2.4661,2.4659,2.4659,176800000.0
2007-06-21 00:06:00,2.4659,2.4659,2.46565,2.46565,79000000.0
2007-06-21 00:07:00,2.4657,2.4658,2.4657,2.4658,14400000.0
2007-06-21 00:08:00,2.4658,2.46585,2.4656,2.4656,41600000.0
2007-06-21 00:09:00,2.4656,2.4658,2.4656,2.4657,54400000.0
2007-06-21 00:10:00,2.4657,2.4661,2.4657,2.4658,112000000.0
2007-06-21 00:11:00,2.4658,2.4658,2.4658,2.4658,52000000.0
2007-06-21 00:12:00,2.4657,2.4657,2.4656,2.4656,62000000.0
2007-06-21 00:13:00,2.4656,2.4657,2.4656,2.4656,20400000.0
2007-06-21 00:14:00,2.4656,2.4657,2.4656,2.46565,25200000.0
2007-06-21 00:15:00,2.4656,2.4657,2.4656,2.4657,30000000.0
2007-06-21 00:16:00,2.46565,2.4657,2.4655,2.4655,80600000.0
2007-06-21 00:17:00,2.4655,2.4656,2.4655,2.4655,18000000.0
2007-06-21 00:18:00,2.4655,2.46575,2.4655,2.46575,62900000.0
2007-06-21 00:19:00,2.46515,2.46552,2.46514,2.46535,197700002.0
2007-06-21 00:20:00,2.46575,2.4659,2.46575,2.4659,12000000.0
2007-06-21 00:21:00,2.46595,2.46595,2.4658,2.4658,46400000.0
2007-06-21 00:22:00,2.4658,2.46605,2.4658,2.4659,66000000.0
2007-06-21 00:23:00,2.4659,2.46605,2.4659,2.4659,40800000.0
2007-06-21 00:24:00,2.4658,2.4658,2.4658,2.4658,4000000.0
2007-06-21 00:25:00,2.4652,2.46556,2.4652,2.46538,101800000.0
2007-06-21 00:26:00,2.4657,2.4657,2.46565,2.46565,16000000.0
2007-06-21 00:27:00,2.46542,2.46555,2.46523,2.46542,78800000.0
2007-06-21 00:28:00,2.46565,2.4658,2.46565,2.4657,74400000.0
2007-06-21 00:29:00,2.4657,2.46575,2.4657,2.46575,10400000.0
2007-06-21 00:30:00,2.46575,2.46585,2.46575,2.46575,18000000.0
2007-06-21 00:31:00,2.46575,2.46585,2.4657,2.46585,26900000.0
2007-06-21 00:32:00,2.4659,2.466,2.46585,2.46585,18000000.0
2007-06-21 00:33:00,2.4659,2.4659,2.4657,2.46585,87100000.0
2007-06-21 00:34:00,2.46585,2.4659,2.4658,2.4658,49400000.0
2007-06-21 00:35:00,2.4659,2.46595,2.4658,2.46585,43400000.0
2007-06-21 00:36:00,2.46585,2.46585,2.46575,2.46575,26400000.0
2007-06-21 00:37:00,2.46565,2.4659,2.46565,2.4659,6300000.0
2007-06-21 00:38:00,2.46565,2.466,2.46565,2.4659,12000000.0
2007-06-21 00:39:00,2.466,2.466,2.4657,2.466,26400000.0
2007-06-21 00:40:00,2.466,2.466,2.4655,2.4658,45600000.0
2007-06-21 00:41:00,2.4658,2.4665,2.4658,2.4665,129400000.0
2007-06-21 00:42:00,2.4666,2.4666,2.4666,2.4666,8000000.0
2007-06-21 00:43:00,2.4664,2.46645,2.46635,2.46645,22400000.0
2007-06-21 00:44:00,2.46645,2.46655,2.4662,2.46655,148000000.0
2007-06-21 00:45:00,2.4665,2.4665,2.4663,2.4663,38400000.0
2007-06-21 00:46:00,2.4663,2.4665,2.4663,2.4665,38000000.0
2007-06-21 00:47:00,2.4666,2.4667,2.4664,2.46655,56800000.0
2007-06-21 00:48:00,2.46638,2.46651,2.46613,2.46613,34000000.0
2007-06-21 00:49:00,2.46665,2.46675,2.4666,2.4666,44000000.0
2007-06-21 00:50:00,2.4666,2.4669,2.4663,2.4669,198900000.0
2007-06-21 00:51:00,2.46685,2.46735,2.4668,2.46725,101000000.0
2007-06-21 00:52:00,2.46725,2.46725,2.467,2.467,62400000.0
2007-06-21 00:53:00,2.467,2.46705,2.46655,2.46655,174400000.0
2007-06-21 00:54:00,2.46655,2.46685,2.46655,2.4667,117800000.0
2007-06-21 00:55:00,2.46665,2.46665,2.4664,2.4666,88400000.0
2007-06-21 00:56:00,2.46645,2.4666,2.4664,2.4666,70400000.0
2007-06-21 00:57:00,2.4666,2.4667,2.4665,2.46665,80400000.0
2007-06-21 00:58:00,2.4667,2.4668,2.46665,2.46675,52800000.0
2007-06-21 00:59:00,2.4667,2.4668,2.46665,2.4667,60800000.0
2007-06-21 01:00:00,2.4667,2.4668,2.4667,2.4668,32000000.0
2007-06-21 01:01:00,2.4668,2.4668,2.4666,2.4666,54400000.0
2007-06-21 01:02:00,2.46655,2.46665,2.46645,2.4665,86400000.0
2007-06-21 01:03:00,2.4665,2.4666,2.4663,2.4664,192800000.0
2007-06-21 01:04:00,2.4664,2.4666,2.4664,2.4665,113200000.0
2007-06-21 01:05:00,2.4666,2.4666,2.46655,2.46655,76000000.0
2007-06-21 01:06:00,2.4666,2.4668,2.4665,2.46655,102400000.0
2007-06-21 01:07:00,2.4666,2.46665,2.4666,2.46665,24000000.0
2007-06-21 01:08:00,2.46665,2.4667,2.46655,2.46665,103200000.0
2007-06-21 01:09:00,2.46665,2.46665,2.4666,2.46665,27200000.0
2007-06-21 01:10:00,2.46665,2.4667,2.46665,2.4667,124000000.0
2007-06-21 01:11:00,2.46665,2.4667,2.4666,2.4667,55200000.0
2007-06-21 01:12:00,2.4667,2.4667,2.466,2.4663,289400000.0
2007-06-21 01:13:00,2.4662,2.4664,2.466,2.4664,58900001.0
2007-06-21 01:14:00,2.4661,2.4662,2.4661,2.4661,16000000.0
2007-06-21 01:15:00,2.4662,2.4664,2.4662,2.4662,19200000.0
2007-06-21 01:16:00,2.4663,2.4663,2.4663,2.4663,2400000.0
2007-06-21 01:17:00,2.4662,2.4663,2.4662,2.4663,11200000.0
2007-06-21 01:18:00,2.4663,2.4663,2.4662,2.4662,29200000.0
2007-06-21 01:19:00,2.4662,2.4663,2.4659,2.4662,37600000.0
2007-06-21 01:20:00,2.4662,2.4662,2.4657,2.4657,141200000.0
2007-06-21 01:21:00,2.466,2.4663,2.466,2.4663,90500001.0
2007-06-21 01:22:00,2.4664,2.4664,2.4664,2.4664,4800000.0
2007-06-21 01:23:00,2.4664,2.4664,2.4662,2.4662,244800000.0
2007-06-21 01:24:00,2.4662,2.4663,2.4659,2.4662,79600000.0
2007-06-21 01:25:00,2.4662,2.4662,2.4656,2.4658,177200000.0
2007-06-21 01:26:00,2.4658,2.4661,2.4657,2.4659,127500000.0
2007-06-21 01:27:00,2.4659,2.466,2.4659,2.4659,38400000.0
2007-06-21 01:28:00,2.466,2.466,2.4659,2.466,35200000.0
2007-06-21 01:29:00,2.466,2.4661,2.4659,2.4661,19200000.0
2007-06-21 01:30:00,2.4661,2.4662,2.466,2.466,70400000.0
2007-06-21 01:31:00,2.466,2.4663,2.4657,2.466,97900000.0
2007-06-21 01:32:00,2.466,2.466,2.466,2.466,8800000.0
2007-06-21 01:33:00,2.46607,2.46607,2.46558,2.46558,207300000.0
2007-06-21 01:34:00,2.4662,2.4662,2.4658,2.466,129599999.0
2007-06-21 01:35:00,2.466,2.4661,2.466,2.4661,20900000.0
2007-06-21 01:36:00,2.4661,2.4661,2.466,2.466,70200000.0
2007-06-21 01:37:00,2.466,2.4665,2.466,2.4662,151700000.0
2007-06-21 01:38:00,2.4663,2.4663,2.4662,2.4663,56700000.0
2007-06-21 01:39:00,2.4666,2.4666,2.466,2.46625,270100000.0
2007-06-21 01:40:00,2.46625,2.46635,2.46625,2.46635,152000000.0
2007-06-21 01:41:00,2.4664,2.4668,2.4664,2.4667,101200000.0
2007-06-21 01:42:00,2.4668,2.4668,2.46665,2.46665,96000000.0
2007-06-21 01:43:00,2.4666,2.4666,2.46655,2.4666,64000000.0
2007-06-21 01:44:00,2.46655,2.46675,2.4664,2.46675,62400000.0
2007-06-21 01:45:00,2.46675,2.46685,2.4664,2.46675,68400000.0
2007-06-21 01:46:00,2.46665,2.46685,2.46655,2.46665,150400000.0
2007-06-21 01:47:00,2.46665,2.4668,2.4665,2.4668,106800000.0
2007-06-21 01:48:00,2.4667,2.4668,2.4667,2.46675,78400000.0
2007-06-21 01:49:00,2.4668,2.4672,2.4667,2.46715,188500000.0
2007-06-21 01:50:00,2.4672,2.4672,2.46695,2.467,35200000.0
2007-06-21 01:51:00,2.46695,2.46705,2.46685,2.46685,36000000.0
2007-06-21 01:52:00,2.4669,2.4669,2.4668,2.4668,36800000.0
2007-06-21 01:53:00,2.467,2.4671,2.46695,2.46695,179999999.0
2007-06-21 01:54:00,2.46695,2.4671,2.4669,2.467,98400000.0
2007-06-21 01:55:00,2.467,2.4671,2.467,2.4671,54400000.0
2007-06-21 01:56:00,2.4671,2.4673,2.4667,2.4671,513199997.0
2007-06-21 01:57:00,2.4671,2.4673,2.46675,2.46695,226400000.0
2007-06-21 01:58:00,2.46695,2.4674,2.46695,2.46715,136000000.0
2007-06-21 01:59:00,2.4671,2.46715,2.4671,2.4671,28000000.0
2007-06-21 02:00:00,2.4671,2.4675,2.4671,2.4673,95199999.0
2007-06-21 02:01:00,2.46735,2.4676,2.4672,2.4673,363699997.0
2007-06-21 02:02:00,2.4673,2.4673,2.4671,2.4672,174800000.0
2007-06-21 02:03:00,2.4675,2.4676,2.4674,2.46755,124000000.0
2007-06-21 02:04:00,2.4677,2.4678,2.46755,2.46755,25600000.0
2007-06-21 02:05:00,2.4675,2.4675,2.4675,2.4675,23200000.0
2007-06-21 02:06:00,2.4675,2.4677,2.4675,2.4677,107200000.0
2007-06-21 02:07:00,2.4676,2.4676,2.4672,2.46735,195200000.0
2007-06-21 02:08:00,2.4674,2.4675,2.4671,2.4674,175200000.0
2007-06-21 02:09:00,2.46735,2.4675,2.4672,2.4674,309600000.0
2007-06-21 02:10:00,2.4674,2.4674,2.4672,2.4672,80000000.0
2007-06-21 02:11:00,2.4672,2.46725,2.467,2.4672,131300000.0
2007-06-21 02:12:00,2.4672,2.46725,2.46705,2.46725,57600000.0
2007-06-21 02:13:00,2.4673,2.4673,2.4673,2.4673,23200000.0
2007-06-21 02:14:00,2.4673,2.4673,2.4673,2.4673,29600000.0
2007-06-21 02:15:00,2.4674,2.4675,2.46735,2.4675,171100000.0
2007-06-21 02:16:00,2.4674,2.4675,2.4674,2.4675,146400000.0
2007-06-21 02:17:00,2.4675,2.4675,2.46735,2.46735,43200000.0
2007-06-21 02:18:00,2.4675,2.4675,2.4675,2.4675,32000000.0
2007-06-21 02:19:00,2.4675,2.4675,2.4675,2.4675,35200000.0
2007-06-21 02:20:00,2.4675,2.4677,2.4675,2.4677,35200000.0
2007-06-21 02:21:00,2.4675,2.4675,2.4673,2.4675,103200000.0
2007-06-21 02:22:00,2.4675,2.4675,2.467,2.46725,260800000.0
2007-06-21 02:23:00,2.4673,2.4673,2.4671,2.4671,140000000.0
2007-06-21 02:24:00,2.4671,2.4671,2.46685,2.467,147200000.0
2007-06-21 02:25:00,2.467,2.4671,2.4668,2.4668,93600000.0
2007-06-21 02:26:00,2.4669,2.4673,2.4669,2.46705,135200000.0
2007-06-21 02:27:00,2.4671,2.46735,2.467,2.467,172000000.0
2007-06-21 02:28:00,2.467,2.4671,2.46685,2.4671,114000000.0
2007-06-21 02:29:00,2.4671,2.4674,2.4671,2.4672,280000000.0
2007-06-21 02:30:00,2.4671,2.46725,2.467,2.4671,249800000.0
2007-06-21 02:31:00,2.46715,2.4673,2.46715,2.4673,59200000.0
2007-06-21 02:32:00,2.4673,2.4675,2.4669,2.46695,174400000.0
2007-06-21 02:33:00,2.46695,2.46725,2.4669,2.4672,225600000.0
2007-06-21 02:34:00,2.4672,2.4673,2.4671,2.4673,109600000.0
2007-06-21 02:35:00,2.4673,2.4673,2.4668,2.4669,211300000.0
2007-06-21 02:36:00,2.467,2.46725,2.467,2.4671,173600000.0
2007-06-21 02:37:00,2.4671,2.4671,2.46695,2.46695,92000000.0
2007-06-21 02:38:00,2.467,2.4671,2.467,2.4671,13600000.0
2007-06-21 02:39:00,2.4671,2.46715,2.4671,2.4671,81600000.0
2007-06-21 02:40:00,2.46705,2.4672,2.4668,2.46695,192500000.0
2007-06-21 02:41:00,2.467,2.4672,2.4669,2.4671,238400000.0
2007-06-21 02:42:00,2.4671,2.46725,2.46665,2.4668,556399999.0
2007-06-21 02:43:00,2.4668,2.467,2.4668,2.467,166000000.0
2007-06-21 02:44:00,2.467,2.467,2.46685,2.46685,141400000.0
2007-06-21 02:45:00,2.46685,2.4672,2.46685,2.4669,147500000.0
2007-06-21 02:46:00,2.4668,2.46705,2.4668,2.467,96900000.0
2007-06-21 02:47:00,2.467,2.4676,2.46685,2.46725,341800000.0
2007-06-21 02:48:00,2.4673,2.46775,2.4673,2.4675,480500000.0
2007-06-21 02:49:00,2.46745,2.46755,2.46725,2.46725,255900000.0
2007-06-21 02:50:00,2.46725,2.4677,2.4671,2.4675,249100000.0
2007-06-21 02:51:00,2.4675,2.4679,2.4674,2.4675,242700000.0
2007-06-21 02:52:00,2.4675,2.46755,2.4675,2.4675,121600000.0
2007-06-21 02:53:00,2.4675,2.4675,2.4674,2.4675,70000000.0
2007-06-21 02:54:00,2.4675,2.4675,2.46725,2.4673,137600000.0
2007-06-21 02:55:00,2.4673,2.4675,2.4671,2.46735,178800000.0
2007-06-21 02:56:00,2.4674,2.46755,2.4674,2.46755,84800000.0
2007-06-21 02:57:00,2.4675,2.4678,2.4675,2.4678,44800000.0
2007-06-21 02:58:00,2.4678,2.4678,2.4673,2.4676,124400001.0
2007-06-21 02:59:00,2.4675,2.4676,2.4674,2.4675,89500001.0
2007-06-21 03:00:00,2.4675,2.4676,2.4673,2.4674,78400000.0
2007-06-21 03:01:00,2.4673,2.4674,2.4672,2.4673,96400000.0
2007-06-21 03:02:00,2.4673,2.4673,2.4672,2.46725,49600000.0
2007-06-21 03:03:00,2.4672,2.4673,2.4672,2.4672,168000000.0
2007-06-21 03:04:00,2.46725,2.46735,2.46725,2.46735,72000000.0
2007-06-21 03:05:00,2.4674,2.4674,2.4674,2.4674,8000000.0
2007-06-21 03:06:00,2.4674,2.4675,2.4674,2.4675,54400000.0
2007-06-21 03:07:00,2.46745,2.4675,2.4673,2.4675,50100000.0
2007-06-21 03:08:00,2.4675,2.4677,2.4674,2.4676,131200000.0
2007-06-21 03:09:00,2.4676,2.4677,2.4676,2.46765,137600000.0
2007-06-21 03:10:00,2.46765,2.46765,2.4675,2.4676,154200000.0
2007-06-21 03:11:00,2.46693,2.46738,2.46693,2.46738,124300000.0
2007-06-21 03:12:00,2.4676,2.4676,2.4674,2.4674,106400000.0
2007-06-21 03:13:00,2.4676,2.4676,2.4675,2.4676,82200000.0
2007-06-21 03:14:00,2.4676,2.4676,2.4676,2.4676,36800000.0
2007-06-21 03:15:00,2.4677,2.4677,2.4673,2.4673,149000000.0
2007-06-21 03:16:00,2.4673,2.4676,2.4673,2.46745,241900000.0
2007-06-21 03:17:00,2.4674,2.4678,2.4673,2.4675,255800000.0
2007-06-21 03:18:00,2.46755,2.4677,2.4673,2.4676,415600000.0
2007-06-21 03:19:00,2.4677,2.46775,2.4677,2.4677,72000000.0
2007-06-21 03:20:00,2.4677,2.4679,2.4677,2.46775,204000000.0
2007-06-21 03:21:00,2.4677,2.4679,2.4677,2.4677,76000000.0
2007-06-21 03:22:00,2.4677,2.4679,2.4675,2.4677,193600000.0
2007-06-21 03:23:00,2.4677,2.4678,2.4676,2.4676,158100000.0
2007-06-21 03:24:00,2.4677,2.4677,2.4677,2.4677,36000000.0
2007-06-21 03:25:00,2.46765,2.4677,2.4676,2.4676,100800000.0
2007-06-21 03:26:00,2.4676,2.4678,2.46755,2.4677,164000000.0
2007-06-21 03:27:00,2.4677,2.4677,2.4675,2.46755,91200000.0
2007-06-21 03:28:00,2.46755,2.4677,2.4675,2.4676,40800000.0
2007-06-21 03:29:00,2.4676,2.4676,2.4675,2.4675,49600000.0
2007-06-21 03:30:00,2.4675,2.4675,2.4675,2.4675,12000000.0
2007-06-21 03:31:00,2.4675,2.4675,2.4675,2.4675,9600000.0
2007-06-21 03:32:00,2.4675,2.4679,2.4675,2.4679,43700000.0
2007-06-21 03:33:00,2.4678,2.4681,2.4676,2.468,149600000.0
2007-06-21 03:34:00,2.4679,2.4679,2.4677,2.4677,120000000.0
2007-06-21 03:35:00,2.4678,2.4678,2.4673,2.4674,162700001.0
2007-06-21 03:36:00,2.4674,2.4676,2.4674,2.4675,40800000.0
2007-06-21 03:37:00,2.4675,2.4678,2.4675,2.4677,167700001.0
2007-06-21 03:38:00,2.4677,2.4681,2.4675,2.4678,163200000.0
2007-06-21 03:39:00,2.4678,2.4679,2.46765,2.46775,136000000.0
2007-06-21 03:40:00,2.46775,2.46775,2.4677,2.4677,8000000.0
2007-06-21 03:41:00,2.4677,2.468,2.4675,2.46775,327900000.0
2007-06-21 03:42:00,2.46775,2.468,2.4676,2.46795,120700000.0
2007-06-21 03:43:00,2.46795,2.46815,2.4679,2.46815,190400000.0
2007-06-21 03:44:00,2.46825,2.4683,2.4678,2.4678,100000000.0
2007-06-21 03:45:00,2.4678,2.4678,2.4678,2.4678,2400000.0
2007-06-21 03:46:00,2.4678,2.4678,2.4677,2.46775,61499999.0
2007-06-21 03:47:00,2.4677,2.4677,2.4677,2.4677,59799999.0
2007-06-21 03:48:00,2.4677,2.4679,2.4677,2.4679,259600001.0
2007-06-21 03:49:00,2.4681,2.4681,2.4678,2.4679,56800000.0
2007-06-21 03:50:00,2.4679,2.4679,2.4676,2.4676,102400000.0
2007-06-21 03:51:00,2.4678,2.4678,2.4674,2.4677,171200000.0
2007-06-21 03:52:00,2.4676,2.4677,2.4675,2.4677,131200000.0
2007-06-21 03:53:00,2.4677,2.4679,2.4677,2.4679,106400000.0
2007-06-21 03:54:00,2.4679,2.4679,2.4679,2.4679,124000000.0
2007-06-21 03:55:00,2.4679,2.4679,2.4676,2.4678,119100000.0
2007-06-21 03:56:00,2.4678,2.4679,2.4677,2.4678,88000000.0
2007-06-21 03:57:00,2.4678,2.4679,2.4677,2.4679,121600000.0
2007-06-21 03:58:00,2.4679,2.4684,2.4679,2.468,181600000.0
2007-06-21 03:59:00,2.4681,2.4682,2.468,2.468,129600000.0
2007-06-21 04:00:00,2.468,2.46815,2.4678,2.468,237600000.0
2007-06-21 04:01:00,2.468,2.4682,2.468,2.4682,106300000.0
2007-06-21 04:02:00,2.4682,2.4684,2.4681,2.4682,224400000.0
2007-06-21 04:03:00,2.4682,2.4684,2.468,2.468,144000000.0
2007-06-21 04:04:00,2.4682,2.4682,2.468,2.4682,154400000.0
2007-06-21 04:05:00,2.4682,2.4682,2.4679,2.468,165199998.0
2007-06-21 04:06:00,2.468,2.4682,2.468,2.4682,44800000.0
2007-06-21 04:07:00,2.4682,2.4682,2.4678,2.46785,140799999.0
2007-06-21 04:08:00,2.4679,2.468,2.4678,2.4678,116799999.0
2007-06-21 04:09:00,2.468,2.468,2.46785,2.46785,20000000.0
2007-06-21 04:10:00,2.4678,2.4679,2.4673,2.4675,287899999.0
2007-06-21 04:11:00,2.4676,2.468,2.4676,2.468,186000000.0
2007-06-21 04:12:00,2.468,2.4681,2.468,2.468,129600000.0
2007-06-21 04:13:00,2.468,2.4681,2.468,2.468,122400000.0
2007-06-21 04:14:00,2.468,2.468,2.468,2.468,110200000.0
2007-06-21 04:15:00,2.4682,2.4682,2.468,2.468,78400000.0
2007-06-21 04:16:00,2.468,2.468,2.4677,2.4677,44000000.0
2007-06-21 04:17:00,2.4677,2.4679,2.4675,2.4677,341199999.0
2007-06-21 04:18:00,2.4677,2.4679,2.4677,2.4679,192400001.0
2007-06-21 04:19:00,2.4679,2.468,2.4676,2.4676,260600000.0
2007-06-21 04:20:00,2.4677,2.4679,2.4677,2.4679,47400000.0
2007-06-21 04:21:00,2.46775,2.46775,2.4674,2.46775,292399999.0
2007-06-21 04:22:00,2.46775,2.4678,2.4676,2.4678,141200000.0
2007-06-21 04:23:00,2.46775,2.46775,2.4676,2.4676,212400000.0
2007-06-21 04:24:00,2.4676,2.4676,2.4676,2.4676,50800000.0
2007-06-21 04:25:00,2.4676,2.4676,2.4675,2.4675,79200000.0
2007-06-21 04:26:00,2.4675,2.46765,2.4675,2.4676,91200000.0
2007-06-21 04:27:00,2.4676,2.4678,2.4675,2.4678,145400001.0
2007-06-21 04:28:00,2.46765,2.46765,2.4675,2.4676,62200000.0
2007-06-21 04:29:00,2.4677,2.4679,2.4677,2.4679,92800000.0
2007-06-21 04:30:00,2.46754,2.46769,2.46722,2.46722,47200000.0
2007-06-21 04:31:00,2.4679,2.4679,2.4679,2.4679,12800000.0
2007-06-21 04:32:00,2.4679,2.4679,2.4679,2.4679,3200000.0
2007-06-21 04:33:00,2.468,2.4681,2.468,2.4681,22400000.0
2007-06-21 04:34:00,2.468,2.4683,2.468,2.4683,71800000.0
2007-06-21 04:35:00,2.4683,2.4683,2.4683,2.4683,3200000.0
2007-06-21 04:36:00,2.4683,2.4683,2.4681,2.4681,77600000.0
2007-06-21 04:37:00,2.4682,2.4682,2.4682,2.4682,6400000.0
2007-06-21 04:38:00,2.4682,2.4682,2.4682,2.4682,8800000.0
2007-06-21 04:39:00,2.4681,2.4683,2.4681,2.4683,90800000.0
2007-06-21 04:40:00,2.4683,2.4683,2.4681,2.4683,41800001.0
2007-06-21 04:41:00,2.46768,2.46795,2.46761,2.46761,52000000.0
2007-06-21 04:42:00,2.4683,2.4683,2.468,2.468,31800000.0
2007-06-21 04:43:00,2.468,2.4683,2.468,2.4681,68800000.0
2007-06-21 04:44:00,2.4681,2.4681,2.4681,2.4681,18700000.0
2007-06-21 04:45:00,2.4681,2.46835,2.4678,2.4678,332100001.0
2007-06-21 04:46:00,2.4679,2.4681,2.4678,2.46795,150400000.0
2007-06-21 04:47:00,2.4679,2.4681,2.4679,2.46805,60800000.0
2007-06-21 04:48:00,2.468,2.4681,2.46795,2.4681,76000000.0
2007-06-21 04:49:00,2.46805,2.4681,2.4678,2.4679,127500000.0
2007-06-21 04:50:00,2.4679,2.468,2.4679,2.468,34400000.0
2007-06-21 04:51:00,2.4681,2.4683,2.468,2.4683,75200000.0
2007-06-21 04:52:00,2.4683,2.4683,2.46795,2.46795,130400000.0
2007-06-21 04:53:00,2.46795,2.4681,2.46795,2.4681,32000000.0
2007-06-21 04:54:00,2.4681,2.4682,2.468,2.4681,181600000.0
2007-06-21 04:55:00,2.4681,2.4683,2.46795,2.468,119400000.0
2007-06-21 04:56:00,2.4681,2.4681,2.46785,2.4679,43900000.0
2007-06-21 04:57:00,2.4679,2.4681,2.4679,2.4681,40600000.0
2007-06-21 04:58:00,2.4681,2.4683,2.46795,2.4681,98600000.0
2007-06-21 04:59:00,2.4681,2.4682,2.4678,2.4682,105800000.0
2007-06-21 05:00:00,2.4682,2.4682,2.4682,2.4682,12000000.0
2007-06-21 05:01:00,2.4681,2.4681,2.4681,2.4681,2200000.0
2007-06-21 05:02:00,2.4681,2.4681,2.468,2.468,59800000.0
2007-06-21 05:03:00,2.468,2.468,2.468,2.468,48800000.0
2007-06-21 05:04:00,2.46795,2.46805,2.46795,2.468,109600000.0
2007-06-21 05:05:00,2.468,2.46825,2.468,2.4682,332800001.0
2007-06-21 05:06:00,2.4682,2.4682,2.46805,2.46815,65600000.0
2007-06-21 05:07:00,2.4682,2.4682,2.46815,2.4682,24000000.0
2007-06-21 05:08:00,2.4681,2.46815,2.4679,2.46805,117400002.0
2007-06-21 05:09:00,2.4679,2.4681,2.46775,2.46805,221500002.0
2007-06-21 05:10:00,2.468,2.4681,2.468,2.468,122400000.0
2007-06-21 05:11:00,2.46795,2.468,2.4678,2.468,214900002.0
2007-06-21 05:12:00,2.46805,2.46805,2.46805,2.46805,6400000.0
2007-06-21 05:13:00,2.46742,2.4677,2.46731,2.46743,71600000.0
2007-06-21 05:14:00,2.46805,2.46805,2.46805,2.46805,4000000.0
2007-06-21 05:15:00,2.46755,2.46781,2.46751,2.46781,16000000.0
2007-06-21 05:16:00,2.4681,2.4682,2.468,2.46805,80000000.0
2007-06-21 05:17:00,2.468,2.46815,2.468,2.468,88000000.0
2007-06-21 05:18:00,2.468,2.468,2.46795,2.46795,30400000.0
2007-06-21 05:19:00,2.46795,2.46795,2.46795,2.46795,4000000.0
2007-06-21 05:20:00,2.4679,2.46805,2.4679,2.468,32000000.0
2007-06-21 05:21:00,2.468,2.4682,2.468,2.46815,49600000.0
2007-06-21 05:22:00,2.46815,2.46825,2.46815,2.4682,41600000.0
2007-06-21 05:23:00,2.4681,2.4681,2.468,2.46805,55200000.0
2007-06-21 05:24:00,2.468,2.46805,2.46795,2.468,76800000.0
2007-06-21 05:25:00,2.468,2.46815,2.4679,2.46805,152500000.0
2007-06-21 05:26:00,2.4681,2.4682,2.46805,2.4682,42400000.0
2007-06-21 05:27:00,2.4682,2.46835,2.4681,2.46835,52800000.0
2007-06-21 05:28:00,2.4683,2.4683,2.4682,2.4682,29600000.0
2007-06-21 05:29:00,2.46765,2.46793,2.46758,2.46758,42400000.0
2007-06-21 05:30:00,2.4682,2.4683,2.4682,2.4683,146400000.0
2007-06-21 05:31:00,2.4683,2.4684,2.4682,2.4683,138399999.0
2007-06-21 05:32:00,2.4683,2.4683,2.4682,2.4683,67200000.0
2007-06-21 05:33:00,2.4683,2.4683,2.4682,2.4683,180000000.0
2007-06-21 05:34:00,2.4683,2.46835,2.468,2.468,60000000.0
2007-06-21 05:35:00,2.468,2.46825,2.468,2.4682,73200000.0
2007-06-21 05:36:00,2.46815,2.4682,2.4681,2.46815,58200000.0
2007-06-21 05:37:00,2.4682,2.4682,2.4682,2.4682,14400000.0
2007-06-21 05:38:00,2.4682,2.46825,2.4682,2.4682,84400000.0
2007-06-21 05:39:00,2.4682,2.4682,2.46805,2.46805,48800000.0
2007-06-21 05:40:00,2.468,2.4682,2.468,2.4682,49600000.0
2007-06-21 05:41:00,2.4682,2.4685,2.4682,2.4685,104000000.0
2007-06-21 05:42:00,2.4685,2.4685,2.4685,2.4685,6400000.0
2007-06-21 05:43:00,2.4685,2.4685,2.4681,2.4681,70400000.0
2007-06-21 05:44:00,2.4682,2.4682,2.4681,2.4681,108800000.0
2007-06-21 05:45:00,2.4681,2.4681,2.4681,2.4681,16800000.0
2007-06-21 05:46:00,2.4681,2.4683,2.4681,2.4683,39200000.0
2007-06-21 05:47:00,2.4683,2.4683,2.4683,2.4683,9600000.0
2007-06-21 05:48:00,2.4683,2.4685,2.4683,2.4683,29600000.0
2007-06-21 05:49:00,2.4683,2.4683,2.4683,2.4683,4800000.0
2007-06-21 05:50:00,2.4683,2.4683,2.46795,2.4681,26400000.0
2007-06-21 05:51:00,2.4679,2.4683,2.4679,2.4683,93200000.0
2007-06-21 05:52:00,2.4683,2.4685,2.4682,2.4685,33600000.0
2007-06-21 05:53:00,2.46797,2.46816,2.46797,2.46801,29300000.0
2007-06-21 05:54:00,2.4684,2.4684,2.4681,2.4684,201299999.0
2007-06-21 05:55:00,2.4683,2.46835,2.4681,2.46835,98699999.0
2007-06-21 05:56:00,2.4685,2.4685,2.4682,2.4683,70999999.0
2007-06-21 05:57:00,2.4682,2.4684,2.4682,2.4684,78400000.0
2007-06-21 05:58:00,2.4684,2.46845,2.4682,2.46825,100000000.0
2007-06-21 05:59:00,2.46825,2.4683,2.4681,2.46825,81100000.0
2007-06-21 06:00:00,2.46825,2.4684,2.46825,2.46835,54000000.0
2007-06-21 06:01:00,2.4684,2.4684,2.4681,2.4683,143600000.0
2007-06-21 06:02:00,2.4682,2.4682,2.4681,2.4681,30900000.0
2007-06-21 06:03:00,2.4682,2.4683,2.4682,2.4683,22400000.0
2007-06-21 06:04:00,2.4685,2.4685,2.4683,2.4683,51200000.0
2007-06-21 06:05:00,2.4684,2.4684,2.4678,2.4683,182000001.0
2007-06-21 06:06:00,2.4682,2.4683,2.4681,2.46815,106800000.0
2007-06-21 06:07:00,2.4682,2.4682,2.46815,2.46815,8000000.0
2007-06-21 06:08:00,2.46815,2.46815,2.4681,2.4681,40800000.0
2007-06-21 06:09:00,2.4677,2.46802,2.46744,2.46764,64300000.0
2007-06-21 06:10:00,2.4681,2.4681,2.4681,2.4681,7600000.0
2007-06-21 06:11:00,2.4681,2.4682,2.4679,2.468,60000000.0
2007-06-21 06:12:00,2.4681,2.4681,2.4681,2.4681,58800000.0
2007-06-21 06:13:00,2.4681,2.4684,2.4681,2.4683,144000000.0
2007-06-21 06:14:00,2.4683,2.4684,2.46815,2.4683,22000000.0
2007-06-21 06:15:00,2.4684,2.4684,2.4684,2.4684,1600000.0
2007-06-21 06:16:00,2.46804,2.46804,2.46769,2.46784,40000000.0
2007-06-21 06:17:00,2.46775,2.4684,2.46775,2.46788,69900000.0
2007-06-21 06:18:00,2.4684,2.4686,2.4683,2.4683,28000000.0
2007-06-21 06:19:00,2.4682,2.4682,2.46805,2.46815,89200000.0
2007-06-21 06:20:00,2.4681,2.4684,2.4681,2.4684,66300000.0
2007-06-21 06:21:00,2.4684,2.4684,2.4684,2.4684,13600000.0
2007-06-21 06:22:00,2.4684,2.4684,2.4684,2.4684,1600000.0
2007-06-21 06:23:00,2.46818,2.46838,2.46807,2.46815,68000000.0
2007-06-21 06:24:00,2.4684,2.4684,2.46825,2.4684,28000000.0
2007-06-21 06:25:00,2.4684,2.4684,2.4684,2.4684,3200000.0
2007-06-21 06:26:00,2.4684,2.4684,2.4684,2.4684,4800000.0
2007-06-21 06:27:00,2.46835,2.46835,2.4681,2.4682,106800000.0
2007-06-21 06:28:00,2.4682,2.4682,2.4678,2.4681,155900000.0
2007-06-21 06:29:00,2.46815,2.4682,2.468,2.4681,54100000.0
2007-06-21 06:30:00,2.4681,2.46815,2.4681,2.46815,13200000.0
2007-06-21 06:31:00,2.4681,2.46815,2.468,2.46805,32800000.0
2007-06-21 06:32:00,2.46805,2.4682,2.4679,2.4681,146400000.0
2007-06-21 06:33:00,2.4682,2.4685,2.46815,2.4684,129600000.0
2007-06-21 06:34:00,2.4686,2.4686,2.4682,2.4684,114400000.0
2007-06-21 06:35:00,2.4684,2.4684,2.4681,2.46815,64000000.0
2007-06-21 06:36:00,2.4683,2.4683,2.4677,2.4677,170600001.0
2007-06-21 06:37:00,2.4679,2.4681,2.4679,2.4681,20000000.0
2007-06-21 06:38:00,2.468,2.468,2.468,2.468,16800000.0
2007-06-21 06:39:00,2.468,2.4683,2.4679,2.468,93100001.0
2007-06-21 06:40:00,2.468,2.4682,2.4679,2.4681,131400000.0
2007-06-21 06:41:00,2.4681,2.4684,2.468,2.4682,117500000.0
2007-06-21 06:42:00,2.4684,2.4684,2.468,2.4681,130400000.0
2007-06-21 06:43:00,2.4682,2.4682,2.468,2.468,77600000.0
2007-06-21 06:44:00,2.46805,2.4685,2.46805,2.4682,124800000.0
2007-06-21 06:45:00,2.46815,2.4688,2.468,2.46825,294299998.0
2007-06-21 06:46:00,2.4686,2.4688,2.468,2.4683,247100001.0
2007-06-21 06:47:00,2.4682,2.4682,2.4681,2.4681,106500000.0
2007-06-21 06:48:00,2.46815,2.46825,2.46805,2.46805,196800000.0
2007-06-21 06:49:00,2.4681,2.4683,2.46805,2.46805,187200000.0
2007-06-21 06:50:00,2.46805,2.4682,2.468,2.4681,95200000.0
2007-06-21 06:51:00,2.4681,2.46815,2.468,2.46815,77600000.0
2007-06-21 06:52:00,2.46815,2.4682,2.4681,2.46815,87199999.0
2007-06-21 06:53:00,2.4681,2.4683,2.4681,2.4683,69600000.0
2007-06-21 06:54:00,2.46825,2.46825,2.46815,2.4682,16800000.0
2007-06-21 06:55:00,2.46815,2.46845,2.4679,2.4682,118300001.0
2007-06-21 06:56:00,2.4682,2.46825,2.4681,2.4681,204000000.0
2007-06-21 06:57:00,2.4681,2.4682,2.4681,2.4681,136800000.0
2007-06-21 06:58:00,2.4681,2.4682,2.4681,2.4681,68800000.0
2007-06-21 06:59:00,2.4681,2.46815,2.4681,2.46815,21600000.0
2007-06-21 07:00:00,2.46815,2.46815,2.468,2.468,140800000.0
2007-06-21 07:01:00,2.468,2.46815,2.468,2.4681,170500000.0
2007-06-21 07:02:00,2.4681,2.46825,2.4681,2.46825,30400000.0
2007-06-21 07:03:00,2.46825,2.46835,2.46825,2.46825,16000000.0
2007-06-21 07:04:00,2.46825,2.46835,2.4682,2.46825,144000000.0
2007-06-21 07:05:00,2.4682,2.4683,2.4682,2.46825,47200000.0
2007-06-21 07:06:00,2.46835,2.46835,2.4682,2.4682,71200000.0
2007-06-21 07:07:00,2.4682,2.46835,2.468,2.4682,207900002.0
2007-06-21 07:08:00,2.46825,2.4685,2.4682,2.4684,220300000.0
2007-06-21 07:09:00,2.4684,2.4684,2.4683,2.4683,92400000.0
2007-06-21 07:10:00,2.4683,2.4683,2.4682,2.4682,75800001.0
2007-06-21 07:11:00,2.4683,2.4685,2.4683,2.4685,130400000.0
2007-06-21 07:12:00,2.4686,2.46875,2.46835,2.46835,356800000.0
2007-06-21 07:13:00,2.4684,2.469,2.46835,2.4686,287700000.0
2007-06-21 07:14:00,2.4686,2.4686,2.4684,2.46845,133600000.0
2007-06-21 07:15:00,2.46845,2.46845,2.4679,2.4679,121200000.0
2007-06-21 07:16:00,2.4679,2.46825,2.4679,2.46815,54800000.0
2007-06-21 07:17:00,2.4681,2.4682,2.46805,2.4681,91400000.0
2007-06-21 07:18:00,2.46815,2.4682,2.46795,2.46815,78400000.0
2007-06-21 07:19:00,2.46815,2.46835,2.4679,2.4683,252000000.0
2007-06-21 07:20:00,2.4683,2.46835,2.4681,2.4681,112800000.0
2007-06-21 07:21:00,2.46815,2.4682,2.46785,2.46795,228400000.0
2007-06-21 07:22:00,2.468,2.4684,2.468,2.4683,165200000.0
2007-06-21 07:23:00,2.4684,2.46865,2.46825,2.46835,215400000.0
2007-06-21 07:24:00,2.46835,2.4686,2.46825,2.4684,274400000.0
2007-06-21 07:25:00,2.4684,2.46845,2.4682,2.4682,114400000.0
2007-06-21 07:26:00,2.4682,2.46865,2.4682,2.46835,132800000.0
2007-06-21 07:27:00,2.46835,2.46845,2.46815,2.46845,237800001.0
2007-06-21 07:28:00,2.4684,2.4687,2.4683,2.4683,124900000.0
2007-06-21 07:29:00,2.4683,2.4685,2.4683,2.4685,40100000.0
2007-06-21 07:30:00,2.4683,2.4683,2.4681,2.4683,89200000.0
2007-06-21 07:31:00,2.4683,2.4685,2.4683,2.4685,41600000.0
2007-06-21 07:32:00,2.4685,2.4685,2.4685,2.4685,2400000.0
2007-06-21 07:33:00,2.4685,2.4685,2.4685,2.4685,4800000.0
2007-06-21 07:34:00,2.4685,2.4685,2.4683,2.4683,85600000.0
2007-06-21 07:35:00,2.4683,2.4684,2.4683,2.46835,102400000.0
2007-06-21 07:36:00,2.46835,2.46835,2.4681,2.4681,132800000.0
2007-06-21 07:37:00,2.4681,2.4683,2.4681,2.4682,258799997.0
2007-06-21 07:38:00,2.4682,2.4683,2.4681,2.4683,52800000.0
2007-06-21 07:39:00,2.4683,2.4683,2.4681,2.4683,62000000.0
2007-06-21 07:40:00,2.4683,2.4683,2.4683,2.4683,9600000.0
2007-06-21 07:41:00,2.4683,2.4683,2.4679,2.4681,116400000.0
2007-06-21 07:42:00,2.4681,2.4681,2.468,2.4681,21200000.0
2007-06-21 07:43:00,2.4681,2.4683,2.4681,2.4683,35200000.0
2007-06-21 07:44:00,2.4683,2.4683,2.4683,2.4683,3200000.0
2007-06-21 07:45:00,2.4683,2.4683,2.4683,2.4683,3200000.0
2007-06-21 07:46:00,2.4682,2.4682,2.4679,2.4681,151400000.0
2007-06-21 07:47:00,2.4681,2.4681,2.4679,2.4681,142400000.0
2007-06-21 07:48:00,2.4681,2.4681,2.468,2.468,73400000.0
2007-06-21 07:49:00,2.468,2.4683,2.468,2.4682,97400000.0
2007-06-21 07:50:00,2.4683,2.4683,2.4681,2.4682,271199998.0
2007-06-21 07:51:00,2.4683,2.46835,2.4682,2.4682,47000001.0
2007-06-21 07:52:00,2.4682,2.4684,2.4682,2.4684,262000000.0
2007-06-21 07:53:00,2.4684,2.4684,2.4681,2.4681,133000001.0
2007-06-21 07:54:00,2.4682,2.4684,2.4681,2.4683,284300002.0
2007-06-21 07:55:00,2.4683,2.4684,2.4681,2.4684,274800002.0
2007-06-21 07:56:00,2.46845,2.4688,2.468,2.4681,515600000.0
2007-06-21 07:57:00,2.4681,2.4682,2.4677,2.4678,476800000.0
2007-06-21 07:58:00,2.4678,2.4682,2.4678,2.46785,416000000.0
2007-06-21 07:59:00,2.46785,2.468,2.4677,2.46785,130200000.0
2007-06-21 08:00:00,2.468,2.468,2.46785,2.468,152800000.0
2007-06-21 08:01:00,2.46805,2.4684,2.4679,2.4681,251200000.0
2007-06-21 08:02:00,2.4681,2.4686,2.4678,2.4684,262600000.0
2007-06-21 08:03:00,2.46845,2.46865,2.4681,2.4684,399099998.0
2007-06-21 08:04:00,2.4683,2.4684,2.4682,2.4684,209600000.0
2007-06-21 08:05:00,2.4684,2.46845,2.468,2.46815,276300000.0
2007-06-21 08:06:00,2.4682,2.4686,2.46805,2.4686,271800000.0
2007-06-21 08:07:00,2.4686,2.46925,2.4686,2.46925,453000000.0
2007-06-21 08:08:00,2.46925,2.4699,2.469,2.4697,361200000.0
2007-06-21 08:09:00,2.4697,2.4702,2.4691,2.4691,622800000.0
2007-06-21 08:10:00,2.4691,2.4694,2.4691,2.4694,114000000.0
2007-06-21 08:11:00,2.4694,2.4694,2.469,2.4691,112800000.0
2007-06-21 08:12:00,2.4691,2.4692,2.46905,2.4692,151000000.0
2007-06-21 08:13:00,2.4692,2.46925,2.469,2.4691,148800000.0
2007-06-21 08:14:00,2.4691,2.4693,2.4689,2.4691,275100000.0
2007-06-21 08:15:00,2.469,2.4691,2.4688,2.4688,111200000.0
2007-06-21 08:16:00,2.4688,2.4688,2.4683,2.4686,349500000.0
2007-06-21 08:17:00,2.4686,2.4687,2.468,2.4682,357900000.0
2007-06-21 08:18:00,2.4683,2.4685,2.468,2.4683,182600000.0
2007-06-21 08:19:00,2.4683,2.4687,2.46805,2.4685,296800000.0
2007-06-21 08:20:00,2.46855,2.46935,2.4684,2.4692,640000000.0
2007-06-21 08:21:00,2.4692,2.4692,2.469,2.469,243999998.0
2007-06-21 08:22:00,2.469,2.4694,2.469,2.46935,404500000.0
2007-06-21 08:23:00,2.46935,2.4696,2.46915,2.4695,211100000.0
2007-06-21 08:24:00,2.4694,2.4694,2.4691,2.4693,175600000.0
2007-06-21 08:25:00,2.4693,2.4693,2.4689,2.469,306400000.0
2007-06-21 08:26:00,2.4689,2.4695,2.4688,2.4689,419400001.0
2007-06-21 08:27:00,2.4689,2.469,2.4685,2.4688,353600000.0
2007-06-21 08:28:00,2.4688,2.4688,2.4684,2.4685,133300000.0
2007-06-21 08:29:00,2.4685,2.4687,2.46845,2.46865,110300000.0
2007-06-21 08:30:00,2.4686,2.46905,2.4686,2.46905,352500005.0
2007-06-21 08:31:00,2.4691,2.4691,2.4688,2.4691,209600000.0
2007-06-21 08:32:00,2.4691,2.4692,2.469,2.4692,252200000.0
2007-06-21 08:33:00,2.4692,2.4693,2.4691,2.4692,265100001.0
2007-06-21 08:34:00,2.46925,2.46925,2.469,2.469,289000000.0
2007-06-21 08:35:00,2.469,2.4693,2.469,2.4693,228000000.0
2007-06-21 08:36:00,2.4693,2.4694,2.4691,2.4694,405700000.0
2007-06-21 08:37:00,2.4694,2.46965,2.4691,2.4694,387799998.0
2007-06-21 08:38:00,2.4694,2.4695,2.46925,2.4695,340600001.0
2007-06-21 08:39:00,2.4695,2.4699,2.4695,2.4697,257099999.0
2007-06-21 08:40:00,2.4697,2.4697,2.4693,2.4693,313400000.0
2007-06-21 08:41:00,2.4693,2.4694,2.4693,2.4693,23600000.0
2007-06-21 08:42:00,2.4693,2.4696,2.4693,2.4694,142400000.0
2007-06-21 08:43:00,2.4693,2.4695,2.4692,2.4695,264800001.0
2007-06-21 08:44:00,2.46945,2.4695,2.4693,2.46945,261800000.0
2007-06-21 08:45:00,2.46945,2.46945,2.4693,2.4693,148000000.0
2007-06-21 08:46:00,2.4693,2.4694,2.4693,2.4693,291600000.0
2007-06-21 08:47:00,2.4693,2.4693,2.4693,2.4693,245600000.0
2007-06-21 08:48:00,2.4693,2.46935,2.4693,2.4693,145200000.0
2007-06-21 08:49:00,2.4693,2.4694,2.4693,2.4693,88000000.0
2007-06-21 08:50:00,2.4693,2.4693,2.469,2.4692,186299999.0
2007-06-21 08:51:00,2.4692,2.4709,2.4692,2.4706,459200001.0
2007-06-21 08:52:00,2.4706,2.47125,2.46975,2.4705,1366100000.0
2007-06-21 08:53:00,2.47055,2.47055,2.4701,2.4702,737600003.0
2007-06-21 08:54:00,2.4703,2.4705,2.46995,2.46995,672800002.0
2007-06-21 08:55:00,2.46995,2.4702,2.4697,2.4701,585900003.0
2007-06-21 08:56:00,2.4701,2.47025,2.46985,2.46985,324900000.0
2007-06-21 08:57:00,2.46985,2.46995,2.4696,2.46995,507000001.0
2007-06-21 08:58:00,2.4695,2.4702,2.4694,2.4702,755300004.0
2007-06-21 08:59:00,2.4702,2.4704,2.47,2.47,753500002.0
2007-06-21 09:00:00,2.47,2.4717,2.4699,2.4713,1004000001.0
2007-06-21 09:01:00,2.4713,2.47185,2.4709,2.47185,809100001.0
2007-06-21 09:02:00,2.4717,2.4718,2.4714,2.4717,672499998.0
2007-06-21 09:03:00,2.4717,2.4721,2.47145,2.47165,950199999.0
2007-06-21 09:04:00,2.47165,2.47185,2.4714,2.47175,497399998.0
2007-06-21 09:05:00,2.4719,2.4721,2.4717,2.4719,897899998.0
2007-06-21 09:06:00,2.4719,2.4732,2.4719,2.473,905800000.0
2007-06-21 09:07:00,2.473,2.47325,2.4725,2.4727,706900001.0
2007-06-21 09:08:00,2.4728,2.47295,2.4726,2.4726,979399999.0
2007-06-21 09:09:00,2.4726,2.47315,2.4724,2.4731,907199994.0
2007-06-21 09:10:00,2.473,2.47355,2.4728,2.4734,708199998.0
2007-06-21 09:11:00,2.4734,2.4735,2.47305,2.4732,860812498.0
2007-06-21 09:12:00,2.4732,2.47345,2.4729,2.4733,441012501.0
2007-06-21 09:13:00,2.4733,2.4739,2.4731,2.4735,558275002.0
2007-06-21 09:14:00,2.4738,2.4741,2.4735,2.4737,493912499.0
2007-06-21 09:15:00,2.4738,2.4743,2.4736,2.4737,437687500.0
2007-06-21 09:16:00,2.4737,2.4739,2.4734,2.4735,575200000.0
2007-06-21 09:17:00,2.4735,2.4735,2.473,2.4733,591562504.0
2007-06-21 09:18:00,2.4733,2.4733,2.473,2.4732,504199999.0
2007-06-21 09:19:00,2.4732,2.4736,2.4732,2.4736,454700000.0
2007-06-21 09:20:00,2.4736,2.4739,2.4732,2.47335,713800000.0
2007-06-21 09:21:00,2.47335,2.47335,2.4729,2.4729,884099998.0
2007-06-21 09:22:00,2.4729,2.4732,2.4725,2.4731,677337498.0
2007-06-21 09:23:00,2.4732,2.4732,2.4728,2.4732,549637502.0
2007-06-21 09:24:00,2.47295,2.4732,2.47255,2.473,527212502.0
2007-06-21 09:25:00,2.473,2.4735,2.473,2.47315,394037501.0
2007-06-21 09:26:00,2.4731,2.4735,2.4728,2.4729,357974998.0
2007-06-21 09:27:00,2.4729,2.4735,2.4729,2.4735,298637502.0
2007-06-21 09:28:00,2.4735,2.4735,2.4727,2.4731,140037500.0
2007-06-21 09:29:00,2.4731,2.4731,2.4724,2.4727,457075003.0
2007-06-21 09:30:00,2.4727,2.4728,2.4722,2.4723,444675000.0
2007-06-21 09:31:00,2.4723,2.4726,2.4718,2.4722,365249995.0
2007-06-21 09:32:00,2.4719,2.4722,2.4715,2.4715,338287502.0
2007-06-21 09:33:00,2.4716,2.472,2.4714,2.4714,455875000.0
2007-06-21 09:34:00,2.4715,2.4721,2.4715,2.47185,192887500.0
2007-06-21 09:35:00,2.47185,2.4721,2.4717,2.4721,49562500.0
2007-06-21 09:36:00,2.4721,2.4723,2.4719,2.4721,108437500.0
2007-06-21 09:37:00,2.4721,2.4724,2.4721,2.4724,124812500.0
2007-06-21 09:38:00,2.4724,2.4725,2.4723,2.4724,60737500.0
2007-06-21 09:39:00,2.4724,2.4728,2.4723,2.4726,246225000.0
2007-06-21 09:40:00,2.4726,2.4728,2.4722,2.47235,232212500.0
2007-06-21 09:41:00,2.4724,2.4724,2.4718,2.47205,446999999.0
2007-06-21 09:42:00,2.47205,2.4721,2.4717,2.472,551099999.0
2007-06-21 09:43:00,2.472,2.47205,2.47185,2.472,190200000.0
2007-06-21 09:44:00,2.472,2.4724,2.47195,2.4723,192900000.0
2007-06-21 09:45:00,2.4723,2.4726,2.472,2.4721,528400000.0
2007-06-21 09:46:00,2.4721,2.4727,2.4721,2.4727,223000000.0
2007-06-21 09:47:00,2.4727,2.4728,2.4725,2.4725,457999993.0
2007-06-21 09:48:00,2.4725,2.4728,2.4725,2.4728,45400000.0
2007-06-21 09:49:00,2.4728,2.4729,2.47235,2.4724,125500000.0
2007-06-21 09:50:00,2.4724,2.4725,2.4723,2.4725,142500000.0
2007-06-21 09:51:00,2.4725,2.4725,2.4719,2.47205,149200001.0
2007-06-21 09:52:00,2.472,2.47215,2.4716,2.4717,800800004.0
2007-06-21 09:53:00,2.4717,2.472,2.4716,2.4718,359600002.0
2007-06-21 09:54:00,2.4718,2.472,2.4716,2.472,456300001.0
2007-06-21 09:55:00,2.472,2.472,2.47185,2.47185,111600000.0
2007-06-21 09:56:00,2.47185,2.47215,2.4717,2.4721,436699997.0
2007-06-21 09:57:00,2.47195,2.4723,2.47175,2.472,513400000.0
2007-06-21 09:58:00,2.472,2.4725,2.472,2.4723,315900000.0
2007-06-21 09:59:00,2.4724,2.4726,2.47225,2.4725,401200001.0
2007-06-21 10:00:00,2.4725,2.47265,2.472,2.4722,339200001.0
2007-06-21 10:01:00,2.4721,2.4724,2.4719,2.47215,391400000.0
2007-06-21 10:02:00,2.47215,2.4723,2.47175,2.4719,255399999.0
2007-06-21 10:03:00,2.4719,2.472,2.4716,2.4718,36787500.0
2007-06-21 10:04:00,2.4718,2.4719,2.4718,2.4719,16900000.0
2007-06-21 10:05:00,2.472,2.4721,2.4717,2.4717,37725000.0
2007-06-21 10:06:00,2.47175,2.472,2.4715,2.4719,115700000.0
2007-06-21 10:07:00,2.4719,2.472,2.47165,2.4718,39987500.0
2007-06-21 10:08:00,2.4715,2.4719,2.4714,2.4719,25637500.0
2007-06-21 10:09:00,2.4719,2.4722,2.4716,2.47195,228550000.0
2007-06-21 10:10:00,2.47195,2.4724,2.4718,2.4721,302962499.0
2007-06-21 10:11:00,2.472,2.4723,2.4718,2.4718,622274999.0
2007-06-21 10:12:00,2.4718,2.4718,2.4716,2.4716,576200000.0
2007-06-21 10:13:00,2.4716,2.4719,2.4715,2.4717,445862499.0
2007-06-21 10:14:00,2.4717,2.472,2.4714,2.4717,135112500.0
2007-06-21 10:15:00,2.4717,2.4721,2.4715,2.4721,164225000.0
2007-06-21 10:16:00,2.4721,2.4722,2.4716,2.4718,398549998.0
2007-06-21 10:17:00,2.4718,2.4718,2.4713,2.4715,190362500.0
2007-06-21 10:18:00,2.4714,2.4716,2.47135,2.4714,246000002.0
2007-06-21 10:19:00,2.4714,2.4714,2.4711,2.4713,319399998.0
2007-06-21 10:20:00,2.4713,2.4713,2.4711,2.4711,260300000.0
2007-06-21 10:21:00,2.4711,2.47145,2.4709,2.47145,376300000.0
2007-06-21 10:22:00,2.47145,2.47145,2.4713,2.4713,128100000.0
2007-06-21 10:23:00,2.4713,2.4715,2.4713,2.4715,78487500.0
2007-06-21 10:24:00,2.4715,2.4718,2.4714,2.4718,218825001.0
2007-06-21 10:25:00,2.4718,2.472,2.4715,2.4718,279124997.0
2007-06-21 10:26:00,2.4718,2.4718,2.47165,2.4717,32050000.0
2007-06-21 10:27:00,2.4717,2.4725,2.4717,2.4721,266200000.0
2007-06-21 10:28:00,2.4721,2.4724,2.47205,2.4721,120162500.0
2007-06-21 10:29:00,2.4721,2.4728,2.4721,2.4725,503900003.0
2007-06-21 10:30:00,2.4725,2.4728,2.4722,2.4725,540800003.0
2007-06-21 10:31:00,2.4725,2.4725,2.4721,2.4725,64500002.0
2007-06-21 10:32:00,2.4725,2.4727,2.4722,2.4723,174199999.0
2007-06-21 10:33:00,2.4722,2.4727,2.4722,2.4727,69600000.0
2007-06-21 10:34:00,2.4727,2.4727,2.4723,2.4726,24775000.0
2007-06-21 10:35:00,2.4726,2.4729,2.472,2.4729,360312504.0
2007-06-21 10:36:00,2.47285,2.4733,2.4728,2.4731,447749999.0
2007-06-21 10:37:00,2.4732,2.4732,2.4725,2.4729,750162501.0
2007-06-21 10:38:00,2.4729,2.4733,2.4727,2.4733,195974999.0
2007-06-21 10:39:00,2.4733,2.4733,2.47295,2.47315,385300000.0
2007-06-21 10:40:00,2.4731,2.47335,2.4731,2.4733,154500000.0
2007-06-21 10:41:00,2.4733,2.4733,2.47285,2.47315,129737500.0
2007-06-21 10:42:00,2.4732,2.4732,2.47285,2.47285,31462500.0
2007-06-21 10:43:00,2.473,2.4731,2.473,2.4731,28600000.0
2007-06-21 10:44:00,2.4731,2.4732,2.4729,2.47295,93800000.0
2007-06-21 10:45:00,2.4729,2.4732,2.4728,2.473,271600000.0
2007-06-21 10:46:00,2.473,2.473,2.4727,2.4728,242600001.0
2007-06-21 10:47:00,2.4726,2.4728,2.4723,2.4728,273399999.0
2007-06-21 10:48:00,2.4727,2.4728,2.47235,2.47245,302600001.0
2007-06-21 10:49:00,2.4725,2.4725,2.4721,2.4724,305300000.0
2007-06-21 10:50:00,2.4722,2.4724,2.472,2.4721,122600000.0
2007-06-21 10:51:00,2.472,2.4722,2.4718,2.472,136000000.0
2007-06-21 10:52:00,2.4721,2.4722,2.472,2.472,446100003.0
2007-06-21 10:53:00,2.472,2.4721,2.472,2.4721,200900000.0
2007-06-21 10:54:00,2.4721,2.47225,2.4718,2.4719,431300001.0
2007-06-21 10:55:00,2.4719,2.4722,2.47175,2.4721,246000000.0
2007-06-21 10:56:00,2.47205,2.4722,2.4718,2.4721,184900000.0
2007-06-21 10:57:00,2.4721,2.4721,2.4719,2.4719,90200000.0
2007-06-21 10:58:00,2.472,2.4723,2.4719,2.4722,198700000.0
2007-06-21 10:59:00,2.4721,2.4722,2.472,2.4722,131200000.0
2007-06-21 11:00:00,2.4722,2.4722,2.4721,2.4721,140400000.0
2007-06-21 11:01:00,2.4721,2.4724,2.472,2.4722,184699997.0
2007-06-21 11:02:00,2.4722,2.4722,2.4714,2.4717,678400001.0
2007-06-21 11:03:00,2.4718,2.4718,2.4715,2.4717,451599998.0
2007-06-21 11:04:00,2.4717,2.47215,2.4715,2.47205,514300000.0
2007-06-21 11:05:00,2.4721,2.47235,2.47205,2.4722,351800000.0
2007-06-21 11:06:00,2.4722,2.4722,2.4721,2.47215,192799999.0
2007-06-21 11:07:00,2.47215,2.4722,2.472,2.472,179499996.0
2007-06-21 11:08:00,2.472,2.4721,2.4718,2.47185,282799999.0
2007-06-21 11:09:00,2.47185,2.4722,2.4718,2.4722,327600001.0
2007-06-21 11:10:00,2.4722,2.4724,2.4721,2.4724,264299998.0
2007-06-21 11:11:00,2.4724,2.4724,2.4721,2.4722,146400000.0
2007-06-21 11:12:00,2.4722,2.4722,2.4722,2.4722,58400000.0
2007-06-21 11:13:00,2.4724,2.4728,2.4724,2.47275,437999998.0
2007-06-21 11:14:00,2.47275,2.4733,2.4726,2.4729,628899997.0
2007-06-21 11:15:00,2.4729,2.4734,2.4727,2.47285,722299996.0
2007-06-21 11:16:00,2.4728,2.473,2.47275,2.47275,192800000.0
2007-06-21 11:17:00,2.47275,2.473,2.4726,2.4728,588299997.0
2007-06-21 11:18:00,2.4728,2.473,2.4727,2.4727,254600000.0
2007-06-21 11:19:00,2.4727,2.4727,2.4721,2.4722,518300000.0
2007-06-21 11:20:00,2.4722,2.4725,2.4722,2.4723,306500000.0
2007-06-21 11:21:00,2.4723,2.4725,2.4721,2.4722,539400001.0
2007-06-21 11:22:00,2.4722,2.4722,2.4719,2.47205,324000000.0
2007-06-21 11:23:00,2.472,2.4722,2.4718,2.47185,230500000.0
2007-06-21 11:24:00,2.4718,2.4724,2.4716,2.4719,598700001.0
2007-06-21 11:25:00,2.4719,2.4721,2.4719,2.4719,119200000.0
2007-06-21 11:26:00,2.47185,2.47215,2.47185,2.47215,93200000.0
2007-06-21 11:27:00,2.47215,2.47215,2.47185,2.472,177600000.0
2007-06-21 11:28:00,2.472,2.4723,2.4718,2.472,330099999.0
2007-06-21 11:29:00,2.472,2.4722,2.4719,2.4719,172800000.0
2007-06-21 11:30:00,2.4719,2.4721,2.47185,2.472,527699999.0
2007-06-21 11:31:00,2.472,2.4722,2.4719,2.4721,360899995.0
2007-06-21 11:32:00,2.472,2.4722,2.4719,2.47205,198400000.0
2007-06-21 11:33:00,2.47205,2.4722,2.4719,2.472,249200000.0
2007-06-21 11:34:00,2.472,2.4722,2.4716,2.4716,414000000.0
2007-06-21 11:35:00,2.4715,2.4718,2.4715,2.4718,286600000.0
2007-06-21 11:36:00,2.4718,2.4718,2.4716,2.47175,193200000.0
2007-06-21 11:37:00,2.4718,2.47185,2.4716,2.4716,122800000.0
2007-06-21 11:38:00,2.4716,2.4718,2.4714,2.47175,338800000.0
2007-06-21 11:39:00,2.47175,2.472,2.4715,2.4716,292500000.0
2007-06-21 11:40:00,2.4717,2.47185,2.4715,2.47185,151300001.0
2007-06-21 11:41:00,2.47175,2.47175,2.4716,2.47175,220300000.0
2007-06-21 11:42:00,2.4717,2.47175,2.47145,2.4715,192399999.0
2007-06-21 11:43:00,2.4715,2.4715,2.4713,2.4715,191600000.0
2007-06-21 11:44:00,2.4715,2.4718,2.4713,2.4717,575600000.0
2007-06-21 11:45:00,2.4717,2.4717,2.4712,2.47135,423600000.0
2007-06-21 11:46:00,2.4713,2.4714,2.4711,2.47115,449800000.0
2007-06-21 11:47:00,2.4711,2.4712,2.4708,2.4709,347800000.0
2007-06-21 11:48:00,2.4709,2.4713,2.4708,2.47105,332100000.0
2007-06-21 11:49:00,2.47105,2.47105,2.4702,2.4703,765200001.0
2007-06-21 11:50:00,2.4702,2.4709,2.4699,2.47045,754300000.0
2007-06-21 11:51:00,2.4704,2.4713,2.4704,2.471,1383400000.0
2007-06-21 11:52:00,2.4711,2.4711,2.4706,2.4708,377300000.0
2007-06-21 11:53:00,2.4708,2.4709,2.47075,2.4709,184000000.0
2007-06-21 11:54:00,2.4709,2.47135,2.4709,2.4713,345600000.0
2007-06-21 11:55:00,2.4713,2.47145,2.4711,2.4714,367600000.0
2007-06-21 11:56:00,2.4715,2.4715,2.4713,2.47135,186900000.0
2007-06-21 11:57:00,2.47135,2.47145,2.4712,2.4714,132000000.0
2007-06-21 11:58:00,2.4714,2.4714,2.47115,2.4712,109200000.0
2007-06-21 11:59:00,2.4712,2.47135,2.4709,2.4709,101700000.0
2007-06-21 12:00:00,2.4708,2.4712,2.47,2.4704,932600000.0
2007-06-21 12:01:00,2.4705,2.47065,2.4701,2.47025,344600000.0
2007-06-21 12:02:00,2.47025,2.4708,2.47,2.47065,715500002.0
2007-06-21 12:03:00,2.4705,2.4712,2.4705,2.47085,397299999.0
2007-06-21 12:04:00,2.47085,2.47105,2.4706,2.471,416500000.0
2007-06-21 12:05:00,2.47105,2.4712,2.4708,2.47095,172000000.0
2007-06-21 12:06:00,2.47095,2.4712,2.4708,2.4712,242400000.0
2007-06-21 12:07:00,2.4712,2.4712,2.4708,2.47085,230000000.0
2007-06-21 12:08:00,2.47085,2.47105,2.4708,2.47095,136400000.0
2007-06-21 12:09:00,2.47095,2.47095,2.4705,2.47065,268800000.0
2007-06-21 12:10:00,2.47065,2.4709,2.4705,2.4708,470500001.0
2007-06-21 12:11:00,2.47075,2.471,2.4707,2.47085,270700001.0
2007-06-21 12:12:00,2.4709,2.4709,2.4707,2.4709,362500002.0
2007-06-21 12:13:00,2.4709,2.4711,2.4707,2.4708,600400001.0
2007-06-21 12:14:00,2.4709,2.4709,2.4704,2.47055,409500001.0
2007-06-21 12:15:00,2.47055,2.47105,2.4703,2.47105,343600000.0
2007-06-21 12:16:00,2.47105,2.4711,2.4709,2.47105,289900000.0
2007-06-21 12:17:00,2.47105,2.4714,2.471,2.4712,477100003.0
2007-06-21 12:18:00,2.4713,2.4716,2.4711,2.4712,502200004.0
2007-06-21 12:19:00,2.4712,2.4716,2.4712,2.4716,413700000.0
2007-06-21 12:20:00,2.4714,2.4716,2.4714,2.4714,430000000.0
2007-06-21 12:21:00,2.4714,2.4718,2.4713,2.4715,642600000.0
2007-06-21 12:22:00,2.4715,2.4718,2.4715,2.4716,203300000.0
2007-06-21 12:23:00,2.4716,2.4721,2.4715,2.472,617699997.0
2007-06-21 12:24:00,2.472,2.4721,2.4717,2.4717,453800000.0
2007-06-21 12:25:00,2.4717,2.472,2.4716,2.472,304800000.0
2007-06-21 12:26:00,2.472,2.4724,2.4719,2.47225,167600000.0
2007-06-21 12:27:00,2.4722,2.47235,2.4721,2.4721,147800000.0
2007-06-21 12:28:00,2.4722,2.47235,2.4722,2.4723,211400000.0
2007-06-21 12:29:00,2.4722,2.47235,2.4721,2.4722,333000002.0
2007-06-21 12:30:00,2.4722,2.4722,2.4722,2.4722,64400000.0
2007-06-21 12:31:00,2.4722,2.4722,2.472,2.4722,112400000.0
2007-06-21 12:32:00,2.4722,2.4724,2.4721,2.4724,200900000.0
2007-06-21 12:33:00,2.4724,2.4724,2.4721,2.4721,87200000.0
2007-06-21 12:34:00,2.4721,2.47245,2.4721,2.47235,434000000.0
2007-06-21 12:35:00,2.4724,2.4724,2.4721,2.47215,229200000.0
2007-06-21 12:36:00,2.47215,2.47215,2.4719,2.47215,135100000.0
2007-06-21 12:37:00,2.47215,2.47225,2.47205,2.4722,344999996.0
2007-06-21 12:38:00,2.4722,2.4722,2.4721,2.4722,125200002.0
2007-06-21 12:39:00,2.4723,2.4724,2.4721,2.4721,319100000.0
2007-06-21 12:40:00,2.4721,2.4724,2.4721,2.4723,408500002.0
2007-06-21 12:41:00,2.4723,2.4723,2.4721,2.4721,316800003.0
2007-06-21 12:42:00,2.47215,2.47215,2.47195,2.47195,72800000.0
2007-06-21 12:43:00,2.47195,2.4721,2.47165,2.4717,227300000.0
2007-06-21 12:44:00,2.4717,2.4719,2.4714,2.4717,252500000.0
2007-06-21 12:45:00,2.4717,2.4717,2.47165,2.4717,44700000.0
2007-06-21 12:46:00,2.4716,2.4719,2.4716,2.4719,119400000.0
2007-06-21 12:47:00,2.4718,2.4718,2.4713,2.4714,231100000.0
2007-06-21 12:48:00,2.4714,2.4716,2.4714,2.4714,87200000.0
2007-06-21 12:49:00,2.4714,2.4716,2.4713,2.4714,155900003.0
2007-06-21 12:50:00,2.4714,2.47165,2.4714,2.47165,183000000.0
2007-06-21 12:51:00,2.47165,2.472,2.4714,2.47185,533200002.0
2007-06-21 12:52:00,2.47175,2.4722,2.47175,2.4719,480000000.0
2007-06-21 12:53:00,2.472,2.4722,2.4719,2.4721,112600000.0
2007-06-21 12:54:00,2.4721,2.4721,2.472,2.472,86000000.0
2007-06-21 12:55:00,2.472,2.4723,2.472,2.4721,177300000.0
2007-06-21 12:56:00,2.4721,2.47215,2.4719,2.47195,277600002.0
2007-06-21 12:57:00,2.472,2.4721,2.4719,2.4719,89100001.0
2007-06-21 12:58:00,2.4719,2.47195,2.47155,2.4718,226100000.0
2007-06-21 12:59:00,2.4718,2.4719,2.4718,2.47185,166500000.0
2007-06-21 13:00:00,2.4719,2.4721,2.4718,2.4718,271800001.0
2007-06-21 13:01:00,2.4718,2.472,2.4713,2.4713,512800000.0
2007-06-21 13:02:00,2.4713,2.4716,2.4712,2.4712,598399993.0
2007-06-21 13:03:00,2.4713,2.4714,2.4712,2.4713,345899999.0
2007-06-21 13:04:00,2.4712,2.4714,2.471,2.4713,695699999.0
2007-06-21 13:05:00,2.4713,2.4716,2.4713,2.4713,496400000.0
2007-06-21 13:06:00,2.4713,2.4716,2.47105,2.47105,169800000.0
2007-06-21 13:07:00,2.471,2.4716,2.4709,2.4715,279100000.0
2007-06-21 13:08:00,2.4715,2.47155,2.4712,2.47155,164000000.0
2007-06-21 13:09:00,2.4714,2.4718,2.4714,2.4717,295299999.0
2007-06-21 13:10:00,2.4719,2.4721,2.4718,2.472,568199999.0
2007-06-21 13:11:00,2.472,2.472,2.4717,2.4719,435800000.0
2007-06-21 13:12:00,2.4719,2.472,2.4719,2.472,194400000.0
2007-06-21 13:13:00,2.472,2.4724,2.472,2.4722,331099999.0
2007-06-21 13:14:00,2.4722,2.4724,2.4722,2.4722,174100000.0
2007-06-21 13:15:00,2.4723,2.47245,2.472,2.4723,313300000.0
2007-06-21 13:16:00,2.4723,2.4725,2.4722,2.4725,338299999.0
2007-06-21 13:17:00,2.4724,2.4728,2.4723,2.4727,461499999.0
2007-06-21 13:18:00,2.4727,2.4739,2.4726,2.4733,725200001.0
2007-06-21 13:19:00,2.4733,2.4733,2.473,2.473,427800000.0
2007-06-21 13:20:00,2.473,2.47315,2.4728,2.4729,595199997.0
2007-06-21 13:21:00,2.4728,2.47305,2.4727,2.473,252600000.0
2007-06-21 13:22:00,2.4729,2.47345,2.47285,2.4732,293200000.0
2007-06-21 13:23:00,2.47315,2.4735,2.47315,2.4734,388799999.0
2007-06-21 13:24:00,2.4734,2.4738,2.4734,2.47375,249400000.0
2007-06-21 13:25:00,2.47395,2.474,2.4735,2.47385,598199999.0
2007-06-21 13:26:00,2.47385,2.4741,2.4737,2.4739,405699997.0
2007-06-21 13:27:00,2.4739,2.4745,2.47385,2.4745,281700000.0
2007-06-21 13:28:00,2.4745,2.47475,2.47405,2.4741,437000001.0
2007-06-21 13:29:00,2.4741,2.4745,2.47405,2.4744,457624999.0
2007-06-21 13:30:00,2.4745,2.4745,2.474,2.474,300312499.0
2007-06-21 13:31:00,2.474,2.4742,2.4738,2.4741,206162500.0
2007-06-21 13:32:00,2.4741,2.4742,2.4737,2.4742,256500001.0
2007-06-21 13:33:00,2.4742,2.4742,2.4737,2.4737,87212500.0
2007-06-21 13:34:00,2.47345,2.4736,2.4731,2.4733,269237500.0
2007-06-21 13:35:00,2.4733,2.4735,2.4731,2.47325,63837500.0
2007-06-21 13:36:00,2.4733,2.4733,2.4729,2.4733,266512500.0
2007-06-21 13:37:00,2.4733,2.4734,2.4729,2.473,360237498.0
2007-06-21 13:38:00,2.473,2.4732,2.4728,2.4732,426000000.0
2007-06-21 13:39:00,2.4732,2.4734,2.47295,2.473,661700001.0
2007-06-21 13:40:00,2.47285,2.4729,2.4725,2.4725,287199998.0
2007-06-21 13:41:00,2.4726,2.4728,2.4725,2.4725,295300000.0
2007-06-21 13:42:00,2.4726,2.4727,2.4724,2.4724,374599999.0
2007-06-21 13:43:00,2.47255,2.4727,2.4723,2.4725,497799997.0
2007-06-21 13:44:00,2.4725,2.4725,2.472,2.4722,226600000.0
2007-06-21 13:45:00,2.4722,2.4723,2.4719,2.4721,189900001.0
2007-06-21 13:46:00,2.472,2.4722,2.4719,2.4721,348400000.0
2007-06-21 13:47:00,2.472,2.4724,2.4719,2.4724,282200000.0
2007-06-21 13:48:00,2.4724,2.4724,2.47225,2.4723,76300000.0
2007-06-21 13:49:00,2.47225,2.4724,2.4722,2.4722,174799999.0
2007-06-21 13:50:00,2.4723,2.4728,2.4723,2.4726,582799999.0
2007-06-21 13:51:00,2.4726,2.4729,2.4725,2.4728,285499999.0
2007-06-21 13:52:00,2.4728,2.4729,2.4725,2.4727,411600000.0
2007-06-21 13:53:00,2.4727,2.47315,2.47265,2.473,359700000.0
2007-06-21 13:54:00,2.473,2.4731,2.4726,2.4726,450300000.0
2007-06-21 13:55:00,2.47255,2.47295,2.4725,2.47255,440100000.0
2007-06-21 13:56:00,2.4725,2.4727,2.4721,2.4723,567500000.0
2007-06-21 13:57:00,2.4723,2.4728,2.4722,2.4725,612600001.0
2007-06-21 13:58:00,2.4724,2.47255,2.4723,2.4724,373200000.0
2007-06-21 13:59:00,2.4724,2.4725,2.4721,2.4724,471099998.0
2007-06-21 14:00:00,2.4724,2.4724,2.4721,2.4721,579200000.0
2007-06-21 14:01:00,2.472,2.4723,2.4719,2.472,646800002.0
2007-06-21 14:02:00,2.4719,2.472,2.4714,2.4715,470800000.0
2007-06-21 14:03:00,2.4715,2.4718,2.4714,2.4717,351900000.0
2007-06-21 14:04:00,2.4717,2.4717,2.47135,2.47135,365900000.0
2007-06-21 14:05:00,2.47135,2.4714,2.4711,2.4713,340200000.0
2007-06-21 14:06:00,2.4713,2.4713,2.47075,2.4708,276400000.0
2007-06-21 14:07:00,2.4708,2.4709,2.4703,2.47065,366800000.0
2007-06-21 14:08:00,2.4707,2.47085,2.4705,2.4707,341499997.0
2007-06-21 14:09:00,2.4707,2.4712,2.4706,2.4712,412800000.0
2007-06-21 14:10:00,2.4712,2.4714,2.47085,2.4713,674100001.0
2007-06-21 14:11:00,2.4713,2.4717,2.4713,2.4716,676500000.0
2007-06-21 14:12:00,2.4716,2.4717,2.47115,2.4714,724899999.0
2007-06-21 14:13:00,2.4714,2.4715,2.47105,2.4712,747100002.0
2007-06-21 14:14:00,2.47115,2.47185,2.4711,2.47185,809800001.0
2007-06-21 14:15:00,2.4718,2.47205,2.4716,2.472,611899996.0
2007-06-21 14:16:00,2.472,2.4724,2.472,2.4721,670900000.0
2007-06-21 14:17:00,2.4721,2.4721,2.4714,2.4714,780600000.0
2007-06-21 14:18:00,2.47135,2.4716,2.4712,2.4715,335800001.0
2007-06-21 14:19:00,2.4715,2.4716,2.47135,2.4714,462199999.0
2007-06-21 14:20:00,2.47135,2.47155,2.4713,2.47145,657000004.0
2007-06-21 14:21:00,2.4715,2.4715,2.471,2.4712,398900003.0
2007-06-21 14:22:00,2.4712,2.4714,2.4712,2.4714,499400000.0
2007-06-21 14:23:00,2.4714,2.47185,2.4713,2.4718,665000001.0
2007-06-21 14:24:00,2.47185,2.47185,2.47115,2.4712,557300000.0
2007-06-21 14:25:00,2.4712,2.4717,2.4712,2.4714,611399999.0
2007-06-21 14:26:00,2.4714,2.4716,2.47135,2.4714,429699998.0
2007-06-21 14:27:00,2.47155,2.4717,2.47125,2.4714,257500000.0
2007-06-21 14:28:00,2.47125,2.4716,2.4711,2.4716,372000000.0
2007-06-21 14:29:00,2.4716,2.4718,2.471,2.4713,351900000.0
2007-06-21 14:30:00,2.4713,2.4718,2.4711,2.4714,426799999.0
2007-06-21 14:31:00,2.4715,2.4718,2.4711,2.47135,1226199995.0
2007-06-21 14:32:00,2.47145,2.4718,2.4713,2.4714,710799999.0
2007-06-21 14:33:00,2.4714,2.4716,2.4706,2.47115,872000000.0
2007-06-21 14:34:00,2.4712,2.4715,2.47105,2.4713,499200000.0
2007-06-21 14:35:00,2.4713,2.4715,2.4711,2.4713,573699998.0
2007-06-21 14:36:00,2.4712,2.4714,2.4712,2.4714,707299999.0
2007-06-21 14:37:00,2.4715,2.472,2.4715,2.4716,554600000.0
2007-06-21 14:38:00,2.4716,2.4719,2.4712,2.4717,471100000.0
2007-06-21 14:39:00,2.4717,2.4719,2.4712,2.47125,572000001.0
2007-06-21 14:40:00,2.47125,2.4716,2.4711,2.4713,495100000.0
2007-06-21 14:41:00,2.4713,2.4717,2.4712,2.4715,578999999.0
2007-06-21 14:42:00,2.4714,2.4717,2.4713,2.4715,492699999.0
2007-06-21 14:43:00,2.4715,2.4716,2.4715,2.4715,230300000.0
2007-06-21 14:44:00,2.4715,2.4715,2.4713,2.4715,134600000.0
2007-06-21 14:45:00,2.4715,2.4716,2.4713,2.4714,377100000.0
2007-06-21 14:46:00,2.4714,2.4714,2.471,2.4711,334000000.0
2007-06-21 14:47:00,2.471,2.4711,2.4709,2.4711,326400000.0
2007-06-21 14:48:00,2.4711,2.4716,2.4711,2.47145,337100000.0
2007-06-21 14:49:00,2.4714,2.4715,2.4714,2.47145,100200000.0
2007-06-21 14:50:00,2.47145,2.4716,2.4714,2.4716,170499997.0
2007-06-21 14:51:00,2.4716,2.4722,2.4716,2.4718,480899996.0
2007-06-21 14:52:00,2.4718,2.4721,2.4717,2.4719,791399996.0
2007-06-21 14:53:00,2.4719,2.4722,2.4718,2.4721,844299998.0
2007-06-21 14:54:00,2.4721,2.4726,2.472,2.4725,441399998.0
2007-06-21 14:55:00,2.4725,2.4725,2.4723,2.4725,370600000.0
2007-06-21 14:56:00,2.4725,2.4732,2.4725,2.4731,527299995.0
2007-06-21 14:57:00,2.47295,2.473,2.4726,2.4729,434800001.0
2007-06-21 14:58:00,2.473,2.4732,2.4728,2.4728,359800000.0
2007-06-21 14:59:00,2.4728,2.4728,2.4718,2.472,849200001.0
2007-06-21 15:00:00,2.47205,2.47215,2.4717,2.472,836899997.0
2007-06-21 15:01:00,2.472,2.4724,2.4719,2.472,426800000.0
2007-06-21 15:02:00,2.472,2.4728,2.47195,2.4728,570399997.0
2007-06-21 15:03:00,2.4728,2.4728,2.4723,2.4725,463999999.0
2007-06-21 15:04:00,2.4725,2.4727,2.4721,2.4723,613700001.0
2007-06-21 15:05:00,2.4723,2.4725,2.47225,2.4725,596999998.0
2007-06-21 15:06:00,2.4725,2.4725,2.4721,2.4721,329400000.0
2007-06-21 15:07:00,2.4721,2.4722,2.4719,2.4721,419599999.0
2007-06-21 15:08:00,2.4722,2.4722,2.47205,2.4721,309400000.0
2007-06-21 15:09:00,2.4722,2.4725,2.4721,2.4725,340999998.0
2007-06-21 15:10:00,2.4725,2.4725,2.4722,2.4723,547999999.0
2007-06-21 15:11:00,2.4723,2.4726,2.4722,2.4722,356499999.0
2007-06-21 15:12:00,2.4723,2.4723,2.4721,2.4722,361499999.0
2007-06-21 15:13:00,2.4722,2.4724,2.4719,2.472,411100000.0
2007-06-21 15:14:00,2.472,2.4721,2.4719,2.4721,615099998.0
2007-06-21 15:15:00,2.4721,2.4724,2.472,2.4721,445600000.0
2007-06-21 15:16:00,2.4721,2.4724,2.472,2.472,323700000.0
2007-06-21 15:17:00,2.472,2.4721,2.4719,2.4721,130300000.0
2007-06-21 15:18:00,2.4721,2.4722,2.472,2.47215,187600000.0
2007-06-21 15:19:00,2.4721,2.4722,2.4721,2.4721,251200000.0
2007-06-21 15:20:00,2.472,2.4722,2.4717,2.4722,558100001.0
2007-06-21 15:21:00,2.4721,2.4724,2.4721,2.4723,368799998.0
2007-06-21 15:22:00,2.4723,2.47255,2.4722,2.4725,712499998.0
2007-06-21 15:23:00,2.4725,2.4725,2.4722,2.4722,673599993.0
2007-06-21 15:24:00,2.4722,2.4724,2.472,2.4722,415300002.0
2007-06-21 15:25:00,2.4722,2.4724,2.472,2.4722,252500000.0
2007-06-21 15:26:00,2.4722,2.4724,2.472,2.4722,640000000.0
2007-06-21 15:27:00,2.4722,2.4723,2.472,2.47215,568000002.0
2007-06-21 15:28:00,2.4722,2.47245,2.4721,2.4722,595099999.0
2007-06-21 15:29:00,2.4722,2.47245,2.4722,2.4724,363200000.0
2007-06-21 15:30:00,2.4724,2.4726,2.4724,2.4726,123400000.0
2007-06-21 15:31:00,2.4726,2.4729,2.4724,2.4729,262400000.0
2007-06-21 15:32:00,2.4729,2.4733,2.4729,2.4733,866599998.0
2007-06-21 15:33:00,2.4733,2.47355,2.473,2.4734,443299998.0
2007-06-21 15:34:00,2.4734,2.4736,2.4732,2.4733,292800000.0
2007-06-21 15:35:00,2.4733,2.4733,2.4732,2.4733,169600000.0
2007-06-21 15:36:00,2.4733,2.4734,2.4729,2.47305,349100000.0
2007-06-21 15:37:00,2.473,2.473,2.47285,2.4729,262599999.0
2007-06-21 15:38:00,2.4729,2.47305,2.4727,2.4727,123600000.0
2007-06-21 15:39:00,2.4727,2.4729,2.4724,2.4726,508900000.0
2007-06-21 15:40:00,2.4726,2.47295,2.47245,2.4727,521200001.0
2007-06-21 15:41:00,2.4727,2.4729,2.4723,2.47235,240400000.0
2007-06-21 15:42:00,2.4724,2.4725,2.472,2.47225,514000000.0
2007-06-21 15:43:00,2.4722,2.4722,2.4719,2.47215,284000000.0
2007-06-21 15:44:00,2.47215,2.4726,2.472,2.4725,206600001.0
2007-06-21 15:45:00,2.4725,2.4725,2.4721,2.4721,238400000.0
2007-06-21 15:46:00,2.4721,2.47235,2.4718,2.47185,288699999.0
2007-06-21 15:47:00,2.4719,2.47225,2.47185,2.4722,276400000.0
2007-06-21 15:48:00,2.4722,2.4722,2.4719,2.472,188400000.0
2007-06-21 15:49:00,2.472,2.4721,2.472,2.4721,69600000.0
2007-06-21 15:50:00,2.4721,2.4721,2.472,2.472,67900000.0
2007-06-21 15:51:00,2.472,2.4721,2.4718,2.4721,167399999.0
2007-06-21 15:52:00,2.4721,2.4723,2.4718,2.4718,446299997.0
2007-06-21 15:53:00,2.4718,2.4722,2.4718,2.4719,256100000.0
2007-06-21 15:54:00,2.47185,2.472,2.47175,2.47185,652299998.0
2007-06-21 15:55:00,2.47185,2.472,2.4716,2.472,245899998.0
2007-06-21 15:56:00,2.47195,2.4723,2.4719,2.47215,485900004.0
2007-06-21 15:57:00,2.4721,2.4725,2.4721,2.4724,269200000.0
2007-06-21 15:58:00,2.4724,2.4724,2.4719,2.472,236800000.0
2007-06-21 15:59:00,2.472,2.472,2.4698,2.47,207100000.0
2007-06-21 16:00:00,2.4716,2.47215,2.4701,2.472,633900002.0
2007-06-21 16:01:00,2.47195,2.47195,2.4715,2.4715,640300002.0
2007-06-21 16:02:00,2.4716,2.4718,2.4712,2.4713,394100000.0
2007-06-21 16:03:00,2.47135,2.47135,2.4709,2.47095,364800000.0
2007-06-21 16:04:00,2.47095,2.4714,2.47095,2.4713,360300000.0
2007-06-21 16:05:00,2.4713,2.47165,2.4712,2.47165,283200000.0
2007-06-21 16:06:00,2.47165,2.47185,2.47165,2.4717,275500000.0
2007-06-21 16:07:00,2.47175,2.4721,2.4717,2.4721,208799999.0
2007-06-21 16:08:00,2.4721,2.47215,2.4718,2.472,220100000.0
2007-06-21 16:09:00,2.472,2.472,2.4716,2.4716,455200003.0
2007-06-21 16:10:00,2.4716,2.4718,2.4715,2.4716,422599998.0
2007-06-21 16:11:00,2.4716,2.4717,2.4715,2.4715,199500000.0
2007-06-21 16:12:00,2.4715,2.47165,2.47145,2.4715,208200000.0
2007-06-21 16:13:00,2.4714,2.4715,2.4713,2.4714,276499999.0
2007-06-21 16:14:00,2.47145,2.4718,2.4714,2.4716,435700000.0
2007-06-21 16:15:00,2.4716,2.47165,2.4713,2.4714,450400000.0
2007-06-21 16:16:00,2.4714,2.4716,2.47125,2.4714,489199999.0
2007-06-21 16:17:00,2.4714,2.4719,2.4713,2.4717,635399997.0
2007-06-21 16:18:00,2.4715,2.4718,2.4713,2.4717,561699999.0
2007-06-21 16:19:00,2.4717,2.4721,2.47165,2.472,369000000.0
2007-06-21 16:20:00,2.472,2.4724,2.472,2.4722,441000002.0
2007-06-21 16:21:00,2.4722,2.4723,2.4718,2.4718,354500000.0
2007-06-21 16:22:00,2.4718,2.47185,2.4715,2.4718,86800000.0
2007-06-21 16:23:00,2.4718,2.4722,2.4717,2.4721,114400000.0
2007-06-21 16:24:00,2.472,2.4723,2.4718,2.4723,549800000.0
2007-06-21 16:25:00,2.4723,2.4723,2.47205,2.4721,262399998.0
2007-06-21 16:26:00,2.4721,2.4723,2.4719,2.47195,524900000.0
2007-06-21 16:27:00,2.4719,2.4719,2.4717,2.4717,140000000.0
2007-06-21 16:28:00,2.4716,2.47185,2.47155,2.47175,211900000.0
2007-06-21 16:29:00,2.47175,2.472,2.4717,2.4717,286800000.0
2007-06-21 16:30:00,2.4717,2.4719,2.4716,2.4719,346299999.0
2007-06-21 16:31:00,2.4719,2.4722,2.4719,2.472,172400000.0
2007-06-21 16:32:00,2.47195,2.47215,2.47195,2.4721,80600000.0
2007-06-21 16:33:00,2.4721,2.4722,2.472,2.4721,222999998.0
2007-06-21 16:34:00,2.4721,2.4721,2.47175,2.4718,119600000.0
2007-06-21 16:35:00,2.4719,2.4719,2.4715,2.47165,171600000.0
2007-06-21 16:36:00,2.4717,2.4719,2.47165,2.4718,203200000.0
2007-06-21 16:37:00,2.4718,2.472,2.4718,2.4719,316200000.0
2007-06-21 16:38:00,2.4719,2.472,2.4719,2.4719,152299999.0
2007-06-21 16:39:00,2.4719,2.4724,2.4719,2.4724,583799996.0
2007-06-21 16:40:00,2.4723,2.4726,2.47225,2.4726,388200000.0
2007-06-21 16:41:00,2.4726,2.4727,2.47245,2.4726,250200000.0
2007-06-21 16:42:00,2.4725,2.4726,2.4724,2.4726,128400000.0
2007-06-21 16:43:00,2.4726,2.4728,2.4724,2.4724,285999998.0
2007-06-21 16:44:00,2.4724,2.47245,2.4724,2.4724,44800000.0
2007-06-21 16:45:00,2.4724,2.47245,2.47225,2.4724,137600000.0
2007-06-21 16:46:00,2.47245,2.47245,2.4722,2.4723,125300000.0
2007-06-21 16:47:00,2.47225,2.47245,2.4722,2.4722,87600000.0
2007-06-21 16:48:00,2.4722,2.4723,2.4722,2.4722,48400000.0
2007-06-21 16:49:00,2.4722,2.4724,2.472,2.4721,199099998.0
2007-06-21 16:50:00,2.4721,2.4722,2.47205,2.4721,96900000.0
2007-06-21 16:51:00,2.4721,2.47225,2.472,2.472,76800000.0
2007-06-21 16:52:00,2.472,2.4721,2.472,2.472,125600000.0
2007-06-21 16:53:00,2.472,2.4723,2.47195,2.4722,468700001.0
2007-06-21 16:54:00,2.4722,2.4723,2.4721,2.47225,241799998.0
2007-06-21 16:55:00,2.47225,2.47235,2.4721,2.4723,183600000.0
2007-06-21 16:56:00,2.4722,2.4724,2.4722,2.47235,166800000.0
2007-06-21 16:57:00,2.47235,2.47245,2.4721,2.47235,346300000.0
2007-06-21 16:58:00,2.4723,2.4724,2.472,2.472,328300002.0
2007-06-21 16:59:00,2.472,2.4725,2.4716,2.4718,773499997.0
2007-06-21 17:00:00,2.4718,2.4718,2.4711,2.47135,418000000.0
2007-06-21 17:01:00,2.4712,2.4718,2.4712,2.4716,313000001.0
2007-06-21 17:02:00,2.4716,2.4718,2.4714,2.4714,271100000.0
2007-06-21 17:03:00,2.4714,2.4716,2.4714,2.4714,341599999.0
2007-06-21 17:04:00,2.4714,2.4718,2.4714,2.47145,567400000.0
2007-06-21 17:05:00,2.4715,2.4716,2.4712,2.4714,328000000.0
2007-06-21 17:06:00,2.4714,2.4717,2.4714,2.4716,378500002.0
2007-06-21 17:07:00,2.4716,2.4717,2.47155,2.4716,122100000.0
2007-06-21 17:08:00,2.4716,2.4717,2.4714,2.4714,155300003.0
2007-06-21 17:09:00,2.4714,2.4717,2.4712,2.4713,414699999.0
2007-06-21 17:10:00,2.4713,2.4715,2.4712,2.4714,318800000.0
2007-06-21 17:11:00,2.4714,2.4715,2.4713,2.4714,305499999.0
2007-06-21 17:12:00,2.4714,2.4717,2.4713,2.4717,402800002.0
2007-06-21 17:13:00,2.4717,2.4718,2.4715,2.4716,185700000.0
2007-06-21 17:14:00,2.4716,2.4721,2.4716,2.4719,271000000.0
2007-06-21 17:15:00,2.4719,2.4721,2.4717,2.4718,233700000.0
2007-06-21 17:16:00,2.4718,2.4719,2.4715,2.47165,208600001.0
2007-06-21 17:17:00,2.47165,2.47175,2.4713,2.4713,246400000.0
2007-06-21 17:18:00,2.4713,2.4715,2.471,2.4713,264400000.0
2007-06-21 17:19:00,2.4713,2.4715,2.4709,2.4712,368500000.0
2007-06-21 17:20:00,2.4713,2.4717,2.4712,2.4715,497899998.0
2007-06-21 17:21:00,2.4715,2.47195,2.4715,2.4719,202900000.0
2007-06-21 17:22:00,2.4719,2.4719,2.4715,2.4717,175900000.0
2007-06-21 17:23:00,2.4717,2.4717,2.4714,2.4715,192100000.0
2007-06-21 17:24:00,2.4715,2.4715,2.4712,2.47125,220800000.0
2007-06-21 17:25:00,2.47125,2.4721,2.4712,2.4717,299400000.0
2007-06-21 17:26:00,2.4718,2.4718,2.4715,2.4717,173100000.0
2007-06-21 17:27:00,2.4717,2.47175,2.47145,2.4716,259600000.0
2007-06-21 17:28:00,2.4717,2.4717,2.4714,2.4714,142199999.0
2007-06-21 17:29:00,2.4714,2.4715,2.4713,2.4713,119999999.0
2007-06-21 17:30:00,2.4713,2.47145,2.4712,2.47125,292400000.0
2007-06-21 17:31:00,2.47125,2.4714,2.4712,2.4713,136000000.0
2007-06-21 17:32:00,2.4713,2.4713,2.4711,2.47125,152400000.0
2007-06-21 17:33:00,2.4712,2.4713,2.47115,2.4713,96000000.0
2007-06-21 17:34:00,2.4713,2.4713,2.4711,2.4711,103600000.0
2007-06-21 17:35:00,2.4711,2.4712,2.471,2.4711,176400001.0
2007-06-21 17:36:00,2.47115,2.4714,2.47105,2.4712,105600000.0
2007-06-21 17:37:00,2.4712,2.4714,2.471,2.4711,242800000.0
2007-06-21 17:38:00,2.4712,2.4713,2.4711,2.4712,365600000.0
2007-06-21 17:39:00,2.4712,2.4715,2.4711,2.4713,443999999.0
2007-06-21 17:40:00,2.4713,2.4713,2.4711,2.4711,146900000.0
2007-06-21 17:41:00,2.4711,2.4711,2.47075,2.471,174800000.0
2007-06-21 17:42:00,2.471,2.4712,2.4708,2.4712,178000000.0
2007-06-21 17:43:00,2.4712,2.4713,2.4709,2.4713,281500000.0
2007-06-21 17:44:00,2.4713,2.4713,2.47085,2.471,183200000.0
2007-06-21 17:45:00,2.471,2.471,2.4708,2.47085,63900000.0
2007-06-21 17:46:00,2.47095,2.4711,2.47085,2.471,213200000.0
2007-06-21 17:47:00,2.471,2.471,2.4709,2.471,235500000.0
2007-06-21 17:48:00,2.471,2.4713,2.4709,2.4713,265200000.0
2007-06-21 17:49:00,2.4714,2.47165,2.4712,2.4715,128800000.0
2007-06-21 17:50:00,2.4716,2.4717,2.47115,2.4712,218400001.0
2007-06-21 17:51:00,2.4711,2.4713,2.4711,2.4711,128400000.0
2007-06-21 17:52:00,2.4711,2.4714,2.4711,2.4714,165600000.0
2007-06-21 17:53:00,2.4714,2.4714,2.4711,2.4712,183300000.0
2007-06-21 17:54:00,2.4712,2.4713,2.4712,2.4713,52400000.0
2007-06-21 17:55:00,2.4712,2.4713,2.4712,2.4712,124800000.0
2007-06-21 17:56:00,2.4712,2.4712,2.47105,2.4712,106000000.0
2007-06-21 17:57:00,2.471,2.4712,2.471,2.4711,94100000.0
2007-06-21 17:58:00,2.4711,2.4714,2.471,2.4711,105200000.0
2007-06-21 17:59:00,2.4711,2.4713,2.4707,2.4711,249400000.0
2007-06-21 18:00:00,2.4707,2.4714,2.4703,2.4708,872699999.0
2007-06-21 18:01:00,2.4708,2.4713,2.4705,2.4712,439800000.0
2007-06-21 18:02:00,2.4713,2.4717,2.4712,2.4714,594000000.0
2007-06-21 18:03:00,2.4715,2.472,2.4713,2.4717,497000000.0
2007-06-21 18:04:00,2.4717,2.472,2.4716,2.4719,255300000.0
2007-06-21 18:05:00,2.4719,2.4721,2.4716,2.472,215200000.0
2007-06-21 18:06:00,2.472,2.4721,2.4715,2.4718,548499999.0
2007-06-21 18:07:00,2.4717,2.4719,2.4715,2.4717,305100000.0
2007-06-21 18:08:00,2.47175,2.47195,2.47165,2.47185,189000000.0
2007-06-21 18:09:00,2.4718,2.4718,2.4714,2.4717,356700000.0
2007-06-21 18:10:00,2.4717,2.4717,2.4715,2.4717,230100000.0
2007-06-21 18:11:00,2.4717,2.4718,2.4715,2.4715,551600001.0
2007-06-21 18:12:00,2.4715,2.4718,2.4715,2.47175,156300000.0
2007-06-21 18:13:00,2.47175,2.4724,2.47175,2.4723,183200000.0
2007-06-21 18:14:00,2.4723,2.4723,2.4716,2.4716,169600000.0
2007-06-21 18:15:00,2.4717,2.472,2.4715,2.4715,300100000.0
2007-06-21 18:16:00,2.47155,2.4716,2.4711,2.4715,128900000.0
2007-06-21 18:17:00,2.4715,2.4715,2.47105,2.47115,131000000.0
2007-06-21 18:18:00,2.4712,2.4716,2.4712,2.4715,300000000.0
2007-06-21 18:19:00,2.4715,2.4717,2.4715,2.4715,66800000.0
2007-06-21 18:20:00,2.4716,2.4717,2.4715,2.47155,160000000.0
2007-06-21 18:21:00,2.4715,2.4716,2.47105,2.4716,289200000.0
2007-06-21 18:22:00,2.4716,2.4718,2.4712,2.4717,310400000.0
2007-06-21 18:23:00,2.4717,2.4718,2.4713,2.47145,246900000.0
2007-06-21 18:24:00,2.4715,2.4715,2.4713,2.4714,276000000.0
2007-06-21 18:25:00,2.4714,2.4718,2.4714,2.4718,221600000.0
2007-06-21 18:26:00,2.4718,2.4719,2.4717,2.4717,175600000.0
2007-06-21 18:27:00,2.47165,2.4717,2.47165,2.4717,33200000.0
2007-06-21 18:28:00,2.4717,2.4717,2.4717,2.4717,118000000.0
2007-06-21 18:29:00,2.4717,2.4718,2.4714,2.4714,127900001.0
2007-06-21 18:30:00,2.4717,2.4717,2.47145,2.4715,167900000.0
2007-06-21 18:31:00,2.4717,2.4718,2.4715,2.4718,413200000.0
2007-06-21 18:32:00,2.4718,2.4721,2.4716,2.4719,433600000.0
2007-06-21 18:33:00,2.4719,2.4719,2.4715,2.4718,377100001.0
2007-06-21 18:34:00,2.4718,2.4719,2.4718,2.4718,167200000.0
2007-06-21 18:35:00,2.4718,2.4719,2.4718,2.4718,60400000.0
2007-06-21 18:36:00,2.4719,2.472,2.4717,2.4717,94800000.0
2007-06-21 18:37:00,2.4717,2.4717,2.4715,2.4717,298400000.0
2007-06-21 18:38:00,2.4717,2.4717,2.4715,2.4715,51200000.0
2007-06-21 18:39:00,2.4715,2.4716,2.4714,2.47155,108600000.0
2007-06-21 18:40:00,2.47155,2.4716,2.4715,2.47155,37200000.0
2007-06-21 18:41:00,2.4715,2.4715,2.4715,2.4715,75600000.0
2007-06-21 18:42:00,2.4715,2.4718,2.4715,2.4715,333600000.0
2007-06-21 18:43:00,2.4715,2.47155,2.4715,2.4715,202400000.0
2007-06-21 18:44:00,2.4715,2.4716,2.4715,2.4716,104600001.0
2007-06-21 18:45:00,2.4716,2.4716,2.4714,2.4716,128900001.0
2007-06-21 18:46:00,2.4716,2.4717,2.4716,2.47165,43600000.0
2007-06-21 18:47:00,2.4717,2.4717,2.4715,2.4717,269599995.0
2007-06-21 18:48:00,2.47165,2.4718,2.4716,2.4718,62000000.0
2007-06-21 18:49:00,2.4718,2.4719,2.4718,2.4719,77600000.0
2007-06-21 18:50:00,2.4719,2.472,2.4719,2.4719,88400000.0
2007-06-21 18:51:00,2.47185,2.4719,2.4718,2.4718,80400000.0
2007-06-21 18:52:00,2.4718,2.4718,2.4718,2.4718,64400000.0
2007-06-21 18:53:00,2.4718,2.4721,2.4718,2.4721,102800000.0
2007-06-21 18:54:00,2.4721,2.4726,2.4721,2.47245,166500000.0
2007-06-21 18:55:00,2.4725,2.4727,2.4723,2.4726,276600000.0
2007-06-21 18:56:00,2.4726,2.4727,2.4725,2.4725,228800000.0
2007-06-21 18:57:00,2.4725,2.4731,2.4725,2.4729,234000000.0
2007-06-21 18:58:00,2.4731,2.4732,2.473,2.4732,171100000.0
2007-06-21 18:59:00,2.47315,2.4733,2.473,2.4732,212800000.0
2007-06-21 19:00:00,2.4733,2.4733,2.473,2.473,78400000.0
2007-06-21 19:01:00,2.473,2.473,2.4727,2.4729,85200000.0
2007-06-21 19:02:00,2.4728,2.4728,2.4725,2.4727,134800000.0
2007-06-21 19:03:00,2.4727,2.4727,2.47235,2.4726,209600000.0
2007-06-21 19:04:00,2.4726,2.4726,2.4721,2.4721,202500000.0
2007-06-21 19:05:00,2.4723,2.4726,2.4723,2.4726,69200000.0
2007-06-21 19:06:00,2.4726,2.4726,2.4722,2.4725,108400000.0
2007-06-21 19:07:00,2.4725,2.4725,2.4723,2.4723,58000000.0
2007-06-21 19:08:00,2.4723,2.47235,2.4723,2.47235,23200000.0
2007-06-21 19:09:00,2.4723,2.47235,2.4723,2.4723,86400000.0
2007-06-21 19:10:00,2.47235,2.47235,2.4723,2.4723,20800000.0
2007-06-21 19:11:00,2.4723,2.4723,2.47215,2.4722,88000000.0
2007-06-21 19:12:00,2.4722,2.4724,2.4722,2.47235,104000000.0
2007-06-21 19:13:00,2.4723,2.47235,2.47225,2.4723,47200000.0
2007-06-21 19:14:00,2.4723,2.47255,2.4722,2.47255,127999999.0
2007-06-21 19:15:00,2.4724,2.47255,2.4723,2.4725,156800000.0
2007-06-21 19:16:00,2.4725,2.4725,2.4722,2.4724,232700000.0
2007-06-21 19:17:00,2.4724,2.4727,2.4722,2.4727,234000000.0
2007-06-21 19:18:00,2.4727,2.4728,2.4724,2.47255,360599999.0
2007-06-21 19:19:00,2.4726,2.4727,2.4724,2.4725,175200000.0
2007-06-21 19:20:00,2.4725,2.4728,2.4724,2.47245,414400000.0
2007-06-21 19:21:00,2.4725,2.4728,2.4724,2.4726,442400000.0
2007-06-21 19:22:00,2.4726,2.4726,2.47235,2.47235,89200000.0
2007-06-21 19:23:00,2.47235,2.4725,2.4722,2.4722,260000000.0
2007-06-21 19:24:00,2.4723,2.4724,2.472,2.47215,129200000.0
2007-06-21 19:25:00,2.4722,2.4722,2.47155,2.4718,126800000.0
2007-06-21 19:26:00,2.4718,2.4718,2.4715,2.47155,66800000.0
2007-06-21 19:27:00,2.4716,2.4719,2.4716,2.4719,76800000.0
2007-06-21 19:28:00,2.4719,2.4719,2.4719,2.4719,8000000.0
2007-06-21 19:29:00,2.4719,2.4721,2.47175,2.47175,281600000.0
2007-06-21 19:30:00,2.4718,2.4718,2.47175,2.4718,13200000.0
2007-06-21 19:31:00,2.4718,2.4721,2.4718,2.47195,131200000.0
2007-06-21 19:32:00,2.4719,2.4722,2.4719,2.4721,176000000.0
2007-06-21 19:33:00,2.4721,2.4722,2.4721,2.4722,26000000.0
2007-06-21 19:34:00,2.4722,2.4724,2.47215,2.47215,106800000.0
2007-06-21 19:35:00,2.4722,2.4725,2.4721,2.4723,212100000.0
2007-06-21 19:36:00,2.4723,2.47255,2.4721,2.4722,383700000.0
2007-06-21 19:37:00,2.4722,2.4725,2.4721,2.4723,347800000.0
2007-06-21 19:38:00,2.4724,2.4724,2.4722,2.4722,257099999.0
2007-06-21 19:39:00,2.4722,2.4725,2.4722,2.4725,156599999.0
2007-06-21 19:40:00,2.4726,2.4728,2.4725,2.4727,70700000.0
2007-06-21 19:41:00,2.4727,2.4729,2.4724,2.4727,234400000.0
2007-06-21 19:42:00,2.4728,2.4731,2.4728,2.4731,138700000.0
2007-06-21 19:43:00,2.4732,2.4736,2.4731,2.4735,186800000.0
2007-06-21 19:44:00,2.4735,2.4737,2.4735,2.4736,48400000.0
2007-06-21 19:45:00,2.4737,2.4738,2.4737,2.4737,23600000.0
2007-06-21 19:46:00,2.4737,2.4738,2.4733,2.4733,258800000.0
2007-06-21 19:47:00,2.4734,2.4737,2.4733,2.4737,133700000.0
2007-06-21 19:48:00,2.4737,2.4737,2.4735,2.4736,54000000.0
2007-06-21 19:49:00,2.4736,2.4737,2.4734,2.47355,137200000.0
2007-06-21 19:50:00,2.4736,2.4737,2.4735,2.4735,139200000.0
2007-06-21 19:51:00,2.47355,2.47355,2.4735,2.4735,31800000.0
2007-06-21 19:52:00,2.47345,2.4735,2.4733,2.4734,57600000.0
2007-06-21 19:53:00,2.4734,2.4735,2.4734,2.4735,141600000.0
2007-06-21 19:54:00,2.4735,2.4736,2.4734,2.47355,130000000.0
2007-06-21 19:55:00,2.4736,2.4736,2.47355,2.47355,9600000.0
2007-06-21 19:56:00,2.4735,2.47355,2.4735,2.4735,65200000.0
2007-06-21 19:57:00,2.4735,2.4737,2.4735,2.4736,118800000.0
2007-06-21 19:58:00,2.4737,2.4739,2.4737,2.4737,32000000.0
2007-06-21 19:59:00,2.4738,2.4738,2.4735,2.4737,76500000.0
2007-06-21 20:00:00,2.4737,2.4737,2.4737,2.4737,40000000.0
2007-06-21 20:01:00,2.4737,2.4739,2.4736,2.4737,126100000.0
2007-06-21 20:02:00,2.47375,2.474,2.4737,2.4738,161700000.0
2007-06-21 20:03:00,2.47385,2.4741,2.4737,2.474,220000000.0
2007-06-21 20:04:00,2.474,2.47435,2.474,2.4742,108000000.0
2007-06-21 20:05:00,2.4742,2.4748,2.4742,2.4747,142800000.0
2007-06-21 20:06:00,2.4747,2.4749,2.4745,2.4745,138000000.0
2007-06-21 20:07:00,2.4745,2.4748,2.47445,2.4748,237200000.0
2007-06-21 20:08:00,2.4748,2.4754,2.4747,2.4752,256900000.0
2007-06-21 20:09:00,2.4752,2.4752,2.4749,2.47505,194400000.0
2007-06-21 20:10:00,2.47505,2.47505,2.4747,2.4749,220800000.0
2007-06-21 20:11:00,2.4748,2.4752,2.4748,2.4751,287100000.0
2007-06-21 20:12:00,2.4751,2.4752,2.4749,2.47495,186400000.0
2007-06-21 20:13:00,2.4749,2.4749,2.4748,2.47485,139200000.0
2007-06-21 20:14:00,2.47485,2.47485,2.4746,2.47465,171200000.0
2007-06-21 20:15:00,2.4747,2.4747,2.47435,2.47435,88800000.0
2007-06-21 20:16:00,2.4743,2.4749,2.4742,2.4749,299300000.0
2007-06-21 20:17:00,2.4749,2.4749,2.47445,2.47445,207600000.0
2007-06-21 20:18:00,2.4745,2.4745,2.4744,2.4744,61800000.0
2007-06-21 20:19:00,2.4745,2.4746,2.47435,2.47445,114000000.0
2007-06-21 20:20:00,2.4744,2.4744,2.4743,2.4744,73600000.0
2007-06-21 20:21:00,2.4744,2.4748,2.4744,2.4748,188800000.0
2007-06-21 20:22:00,2.475,2.4751,2.4747,2.475,374200000.0
2007-06-21 20:23:00,2.475,2.4751,2.4748,2.4751,226400000.0
2007-06-21 20:24:00,2.4751,2.4752,2.4749,2.475,248000000.0
2007-06-21 20:25:00,2.475,2.475,2.4748,2.4749,206800000.0
2007-06-21 20:26:00,2.4749,2.4749,2.4745,2.4747,258200000.0
2007-06-21 20:27:00,2.4747,2.4751,2.4747,2.475,231600000.0
2007-06-21 20:28:00,2.4749,2.4752,2.4748,2.4749,393100000.0
2007-06-21 20:29:00,2.47495,2.4753,2.47485,2.475,302400000.0
2007-06-21 20:30:00,2.4749,2.4752,2.4746,2.4746,531200000.0
2007-06-21 20:31:00,2.4746,2.4748,2.4739,2.4739,557800000.0
2007-06-21 20:32:00,2.4739,2.4742,2.4737,2.4737,186700000.0
2007-06-21 20:33:00,2.47365,2.4738,2.4734,2.4736,368300000.0
2007-06-21 20:34:00,2.4736,2.4741,2.4734,2.474,213000000.0
2007-06-21 20:35:00,2.474,2.4741,2.4735,2.4736,255799999.0
2007-06-21 20:36:00,2.47355,2.4737,2.4735,2.4737,86400000.0
2007-06-21 20:37:00,2.4737,2.4738,2.4736,2.4738,72000000.0
2007-06-21 20:38:00,2.4738,2.4738,2.4735,2.47365,103600000.0
2007-06-21 20:39:00,2.4736,2.4737,2.4735,2.47365,51200000.0
2007-06-21 20:40:00,2.4736,2.4739,2.4736,2.4738,77200000.0
2007-06-21 20:41:00,2.4738,2.4739,2.4738,2.47385,67600000.0
2007-06-21 20:42:00,2.47395,2.474,2.47395,2.474,13200000.0
2007-06-21 20:43:00,2.4739,2.474,2.4738,2.4738,54000000.0
2007-06-21 20:44:00,2.4738,2.4738,2.4736,2.4736,83600000.0
2007-06-21 20:45:00,2.4736,2.4737,2.4735,2.47355,76400000.0
2007-06-21 20:46:00,2.4736,2.47385,2.4736,2.47385,180200000.0
2007-06-21 20:47:00,2.47385,2.474,2.4735,2.4736,251800000.0
2007-06-21 20:48:00,2.4736,2.4738,2.4735,2.4738,106400000.0
2007-06-21 20:49:00,2.4738,2.4739,2.4736,2.4738,219600000.0
2007-06-21 20:50:00,2.4737,2.4738,2.4734,2.4738,327099999.0
2007-06-21 20:51:00,2.4738,2.4738,2.4734,2.4735,152100000.0
2007-06-21 20:52:00,2.4736,2.4738,2.4735,2.4735,134400000.0
2007-06-21 20:53:00,2.4735,2.4738,2.4734,2.4738,165800000.0
2007-06-21 20:54:00,2.4738,2.4739,2.4738,2.4738,48000000.0
2007-06-21 20:55:00,2.4738,2.4738,2.4736,2.4736,139200000.0
2007-06-21 20:56:00,2.4736,2.4737,2.4734,2.4734,145900000.0
2007-06-21 20:57:00,2.4734,2.4736,2.47325,2.4733,121200000.0
2007-06-21 20:58:00,2.4733,2.4733,2.4732,2.4732,58800000.0
2007-06-21 20:59:00,2.4732,2.47335,2.4731,2.4732,134800000.0
2007-06-21 21:00:00,2.4732,2.4732,2.4731,2.4732,51600000.0
2007-06-21 21:01:00,2.4731,2.4732,2.4728,2.4728,237200000.0
2007-06-21 21:02:00,2.4728,2.47305,2.4728,2.47305,85400000.0
2007-06-21 21:03:00,2.47305,2.47305,2.4729,2.473,132000000.0
2007-06-21 21:04:00,2.473,2.4731,2.473,2.473,46400000.0
2007-06-21 21:05:00,2.4731,2.4731,2.4731,2.4731,14800000.0
2007-06-21 21:06:00,2.4731,2.4732,2.4729,2.4732,62800000.0
2007-06-21 21:07:00,2.4733,2.47345,2.4733,2.47345,52400000.0
2007-06-21 21:08:00,2.47345,2.4737,2.4734,2.4735,26800000.0
2007-06-21 21:09:00,2.4737,2.4737,2.4737,2.4737,3200000.0
2007-06-21 21:10:00,2.4737,2.4738,2.4735,2.4737,110999999.0
2007-06-21 21:11:00,2.4738,2.4738,2.4737,2.47375,85600000.0
2007-06-21 21:12:00,2.4738,2.4738,2.4737,2.4737,23200000.0
2007-06-21 21:13:00,2.4738,2.4739,2.4737,2.4737,89600000.0
2007-06-21 21:14:00,2.4737,2.47375,2.4736,2.4736,102000000.0
2007-06-21 21:15:00,2.4737,2.4737,2.47355,2.47355,38000000.0
2007-06-21 21:16:00,2.47355,2.4737,2.47355,2.4736,45200000.0
2007-06-21 21:17:00,2.4736,2.4736,2.47325,2.47325,41000000.0
2007-06-21 21:18:00,2.4733,2.4734,2.4733,2.4733,43200000.0
2007-06-21 21:19:00,2.4733,2.4733,2.4732,2.4733,44000000.0
2007-06-21 21:20:00,2.4733,2.4733,2.4733,2.4733,11200000.0
2007-06-21 21:21:00,2.47313,2.47313,2.47284,2.47308,19200000.0
2007-06-21 21:22:00,2.4733,2.47335,2.47325,2.47325,45600000.0
2007-06-21 21:23:00,2.4733,2.4735,2.47325,2.4734,147400000.0
2007-06-21 21:24:00,2.4734,2.4736,2.4732,2.4736,105700000.0
2007-06-21 21:25:00,2.4736,2.4742,2.4736,2.4742,76700000.0
2007-06-21 21:26:00,2.4742,2.4742,2.4739,2.4742,28700000.0
2007-06-21 21:27:00,2.47375,2.47396,2.47354,2.47354,57600000.0
2007-06-21 21:28:00,2.47405,2.4743,2.474,2.4742,35200000.0
2007-06-21 21:29:00,2.4743,2.4743,2.4741,2.4741,46400000.0
2007-06-21 21:30:00,2.47405,2.4742,2.47395,2.47405,35200000.0
2007-06-21 21:31:00,2.47405,2.4744,2.474,2.4743,52600000.0
2007-06-21 21:32:00,2.4743,2.4743,2.4743,2.4743,800000.0
2007-06-21 21:33:00,2.4743,2.4745,2.47415,2.47435,25200000.0
2007-06-21 21:34:00,2.4744,2.4745,2.47435,2.4745,23200000.0
2007-06-21 21:35:00,2.4747,2.4747,2.47455,2.4747,17200000.0
2007-06-21 21:36:00,2.4747,2.4748,2.4745,2.4746,50000000.0
2007-06-21 21:37:00,2.4746,2.4748,2.4746,2.4748,51200000.0
2007-06-21 21:38:00,2.4748,2.4748,2.4746,2.4746,52400000.0
2007-06-21 21:39:00,2.4746,2.4748,2.4745,2.4747,33200000.0
2007-06-21 21:40:00,2.4748,2.4748,2.4747,2.4748,4000000.0
2007-06-21 21:41:00,2.4746,2.4748,2.4745,2.4746,38800000.0
2007-06-21 21:42:00,2.4746,2.4746,2.4743,2.4743,34000000.0
2007-06-21 21:43:00,2.4743,2.47445,2.47415,2.4744,61600000.0
2007-06-21 21:44:00,2.47435,2.4744,2.47435,2.4744,21600000.0
2007-06-21 21:45:00,2.4744,2.4744,2.47395,2.4741,123600000.0
2007-06-21 21:46:00,2.4741,2.4742,2.4741,2.4742,51600000.0
2007-06-21 21:47:00,2.4742,2.47425,2.4741,2.4741,45200000.0
2007-06-21 21:48:00,2.4741,2.47415,2.4738,2.4738,43200000.0
2007-06-21 21:49:00,2.474,2.4742,2.47395,2.47405,36900000.0
2007-06-21 21:50:00,2.4741,2.47415,2.4741,2.47415,5600000.0
2007-06-21 21:51:00,2.4742,2.4743,2.4742,2.4743,24000000.0
2007-06-21 21:52:00,2.4743,2.4743,2.4743,2.4743,8000000.0
2007-06-21 21:53:00,2.47425,2.4743,2.4741,2.4742,83500000.0
2007-06-21 21:54:00,2.4742,2.4743,2.4741,2.4741,36400000.0
2007-06-21 21:55:00,2.4742,2.4742,2.4741,2.4742,8000000.0
2007-06-21 21:56:00,2.4742,2.4742,2.474,2.474,21600000.0
2007-06-21 21:57:00,2.474,2.4742,2.474,2.4741,30400000.0
2007-06-21 21:58:00,2.47405,2.4741,2.47395,2.474,94400000.0
2007-06-21 21:59:00,2.474,2.4741,2.4739,2.47405,46800000.0
2007-06-21 22:00:00,2.474,2.474,2.474,2.474,7600000.0
2007-06-21 22:01:00,2.474,2.4742,2.4739,2.4739,32000000.0
2007-06-21 22:02:00,2.4738,2.47395,2.4737,2.4737,41200000.0
2007-06-21 22:03:00,2.4737,2.4737,2.47365,2.47365,30400000.0
2007-06-21 22:04:00,2.4738,2.4738,2.4735,2.4735,60400000.0
2007-06-21 22:05:00,2.4734,2.4736,2.4734,2.4736,56800000.0
2007-06-21 22:06:00,2.4736,2.4736,2.4736,2.4736,4000000.0
2007-06-21 22:07:00,2.4735,2.4736,2.4735,2.4735,32800000.0
2007-06-21 22:08:00,2.4735,2.4735,2.4735,2.4735,36400000.0
2007-06-21 22:09:00,2.4735,2.4739,2.4735,2.4739,54400000.0
2007-06-21 22:10:00,2.4737,2.4737,2.4734,2.4734,39600000.0
2007-06-21 22:11:00,2.4735,2.4735,2.4734,2.4735,33200000.0
2007-06-21 22:12:00,2.47345,2.47345,2.4733,2.4733,14800000.0
2007-06-21 22:13:00,2.4736,2.4736,2.4733,2.4735,68000000.0
2007-06-21 22:14:00,2.4737,2.4737,2.4732,2.4732,110000000.0
2007-06-21 22:15:00,2.4733,2.4733,2.4733,2.4733,2400000.0
2007-06-21 22:16:00,2.4733,2.4733,2.4732,2.4732,41600000.0
2007-06-21 22:17:00,2.4731,2.4733,2.4731,2.4733,28400000.0
2007-06-21 22:18:00,2.4733,2.4736,2.4733,2.47345,33600000.0
2007-06-21 22:19:00,2.47345,2.4735,2.4734,2.4734,16000000.0
2007-06-21 22:20:00,2.4734,2.47365,2.4734,2.47365,39800000.0
2007-06-21 22:21:00,2.4737,2.4738,2.4736,2.47365,73200000.0
2007-06-21 22:22:00,2.4737,2.47375,2.47355,2.4737,35600000.0
2007-06-21 22:23:00,2.47365,2.4738,2.4736,2.4738,44000000.0
2007-06-21 22:24:00,2.47335,2.4736,2.47325,2.4736,17200000.0
2007-06-21 22:25:00,2.4738,2.474,2.4738,2.4738,21200000.0
2007-06-21 22:26:00,2.47377,2.47435,2.47377,2.47389,16800000.0
2007-06-21 22:27:00,2.4738,2.4738,2.47375,2.47375,8400000.0
2007-06-21 22:28:00,2.4738,2.47395,2.4738,2.47395,4400000.0
2007-06-21 22:29:00,2.47363,2.47377,2.47353,2.47355,40000000.0
2007-06-21 22:30:00,2.47354,2.47379,2.47342,2.47355,86000000.0
2007-06-21 22:31:00,2.47395,2.47395,2.4739,2.47395,14000000.0
2007-06-21 22:32:00,2.47395,2.474,2.4738,2.47395,52400000.0
2007-06-21 22:33:00,2.47395,2.474,2.47365,2.47365,63200000.0
2007-06-21 22:34:00,2.47365,2.4738,2.47355,2.4737,56400000.0
2007-06-21 22:35:00,2.47365,2.4737,2.47355,2.47355,20000000.0
2007-06-21 22:36:00,2.47355,2.47365,2.47355,2.47365,25200000.0
2007-06-21 22:37:00,2.47365,2.47375,2.4733,2.4737,122400000.0
2007-06-21 22:38:00,2.4737,2.4738,2.4737,2.4738,12400000.0
2007-06-21 22:39:00,2.47375,2.47395,2.47375,2.47395,19200000.0
2007-06-21 22:40:00,2.4741,2.4741,2.4736,2.4739,51200000.0
2007-06-21 22:41:00,2.47385,2.4739,2.4737,2.4739,17600000.0
2007-06-21 22:42:00,2.474,2.474,2.4739,2.4739,10400000.0
2007-06-21 22:43:00,2.4739,2.4742,2.4739,2.4741,30800000.0
2007-06-21 22:44:00,2.4741,2.4741,2.474,2.4741,38800000.0
2007-06-21 22:45:00,2.4741,2.4741,2.47395,2.47395,17600000.0
2007-06-21 22:46:00,2.4741,2.4741,2.4736,2.47365,33600000.0
2007-06-21 22:47:00,2.4736,2.4737,2.4736,2.4736,18000000.0
2007-06-21 22:48:00,2.4738,2.47385,2.4734,2.4737,162200000.0
2007-06-21 22:49:00,2.4737,2.47395,2.4736,2.4736,34400000.0
2007-06-21 22:50:00,2.4739,2.474,2.4739,2.4739,21600000.0
2007-06-21 22:51:00,2.4739,2.4743,2.4738,2.4738,110700000.0
2007-06-21 22:52:00,2.4739,2.4739,2.4739,2.4739,7200000.0
2007-06-21 22:53:00,2.4739,2.474,2.4738,2.47385,76400000.0
2007-06-21 22:54:00,2.4738,2.474,2.4738,2.474,60400000.0
2007-06-21 22:55:00,2.4738,2.47395,2.4737,2.4737,86000000.0
2007-06-21 22:56:00,2.4736,2.4736,2.47295,2.4733,86400000.0
2007-06-21 22:57:00,2.4733,2.4736,2.4733,2.4736,71600000.0
2007-06-21 22:58:00,2.4736,2.4736,2.47355,2.47355,9200000.0
2007-06-21 22:59:00,2.4735,2.4736,2.4735,2.4736,15600000.0
2007-06-21 23:00:00,2.4736,2.4736,2.4733,2.4734,53600000.0
2007-06-21 23:01:00,2.4734,2.4735,2.4734,2.4734,28800000.0
2007-06-21 23:02:00,2.4734,2.4734,2.4731,2.4731,27100000.0
2007-06-21 23:03:00,2.4731,2.4733,2.4731,2.4732,24000000.0
2007-06-21 23:04:00,2.4732,2.4735,2.4732,2.4733,28200000.0
2007-06-21 23:05:00,2.4733,2.4734,2.4732,2.4732,34400000.0
2007-06-21 23:06:00,2.4733,2.4733,2.4729,2.4729,36800000.0
2007-06-21 23:07:00,2.4729,2.4732,2.4729,2.4731,19200000.0
2007-06-21 23:08:00,2.4732,2.4732,2.473,2.473,19200000.0
2007-06-21 23:09:00,2.473,2.473,2.473,2.473,2400000.0
2007-06-21 23:10:00,2.473,2.473,2.473,2.473,2400000.0
2007-06-21 23:11:00,2.473,2.4731,2.4724,2.4724,65600000.0
2007-06-21 23:12:00,2.4724,2.4734,2.4723,2.4734,123400000.0
2007-06-21 23:13:00,2.4733,2.4733,2.4732,2.4732,31200000.0
2007-06-21 23:14:00,2.4732,2.4734,2.4729,2.4732,56499999.0
2007-06-21 23:15:00,2.4733,2.47335,2.47315,2.47315,24800000.0
2007-06-21 23:16:00,2.47315,2.47345,2.47315,2.47345,19600000.0
2007-06-21 23:17:00,2.47355,2.4739,2.4735,2.47365,82400000.0
2007-06-21 23:18:00,2.4738,2.474,2.4736,2.474,259600000.0
2007-06-21 23:19:00,2.474,2.4741,2.4739,2.4739,60400000.0
2007-06-21 23:20:00,2.4739,2.474,2.4738,2.47385,37100000.0
2007-06-21 23:21:00,2.47348,2.47376,2.47346,2.47349,40800000.0
2007-06-21 23:22:00,2.4738,2.4738,2.4733,2.4737,127100000.0
2007-06-21 23:23:00,2.4737,2.474,2.4737,2.4739,48800000.0
2007-06-21 23:24:00,2.47385,2.4739,2.47385,2.47385,8400000.0
2007-06-21 23:25:00,2.47385,2.47385,2.4733,2.4733,54800000.0
2007-06-21 23:26:00,2.4737,2.4738,2.4733,2.4734,102600000.0
2007-06-21 23:27:00,2.4734,2.4738,2.4734,2.4738,25900000.0
2007-06-21 23:28:00,2.4737,2.474,2.4735,2.4739,93200000.0
2007-06-21 23:29:00,2.4739,2.4742,2.4731,2.4738,147000000.0
2007-06-21 23:30:00,2.4738,2.4745,2.473,2.473,164000000.0
2007-06-21 23:31:00,2.4731,2.47325,2.473,2.47325,44900000.0
2007-06-21 23:32:00,2.47325,2.47365,2.4732,2.4733,52000000.0
2007-06-21 23:33:00,2.47325,2.4733,2.47325,2.47325,8400000.0
2007-06-21 23:34:00,2.4733,2.4734,2.4733,2.47335,10800000.0
2007-06-21 23:35:00,2.47335,2.47335,2.4733,2.47335,11200000.0
2007-06-21 23:36:00,2.47345,2.4735,2.47305,2.47325,94300000.0
2007-06-21 23:37:00,2.4733,2.4733,2.4731,2.4732,36600000.0
2007-06-21 23:38:00,2.47315,2.47345,2.4731,2.47345,22000000.0
2007-06-21 23:39:00,2.4734,2.4734,2.473,2.47325,38000000.0
2007-06-21 23:40:00,2.4733,2.4739,2.4731,2.47345,101900000.0
2007-06-21 23:41:00,2.47345,2.47345,2.47305,2.4732,80800000.0
2007-06-21 23:42:00,2.4731,2.4735,2.4729,2.4733,48800000.0
2007-06-21 23:43:00,2.47325,2.4733,2.473,2.473,42400000.0
2007-06-21 23:44:00,2.473,2.473,2.4729,2.4729,12000000.0
2007-06-21 23:45:00,2.4729,2.4735,2.47275,2.4735,85600000.0
2007-06-21 23:46:00,2.4734,2.4737,2.4731,2.4737,32400000.0
2007-06-21 23:47:00,2.47385,2.474,2.4736,2.47375,24800000.0
2007-06-21 23:48:00,2.47375,2.47375,2.4737,2.4737,5600000.0
2007-06-21 23:49:00,2.4737,2.4737,2.47355,2.47355,6400000.0
2007-06-21 23:50:00,2.47355,2.47395,2.4735,2.47395,30800000.0
2007-06-21 23:51:00,2.4737,2.474,2.4737,2.47375,37100000.0
2007-06-21 23:52:00,2.47375,2.47385,2.47375,2.47375,8400000.0
2007-06-21 23:53:00,2.47375,2.47385,2.4735,2.4736,12800000.0
2007-06-21 23:54:00,2.47334,2.47334,2.47307,2.47308,28800000.0
2007-06-21 23:55:00,2.47365,2.47365,2.47365,2.47365,5600000.0
2007-06-21 23:56:00,2.4737,2.4737,2.4737,2.4737,2800000.0
2007-06-21 23:57:00,2.4737,2.47375,2.4737,2.47375,15200000.0
2007-06-21 23:58:00,2.47375,2.47375,2.4731,2.47315,47200000.0
2007-06-21 23:59:00,2.47315,2.4737,2.4731,2.47365,23500000.0
2007-06-22 00:00:00,2.47365,2.4739,2.4736,2.4739,33600000.0
2007-06-22 00:01:00,2.4738,2.4739,2.4736,2.47385,67200000.0
2007-06-22 00:02:00,2.4738,2.47425,2.4738,2.4739,119200000.0
2007-06-22 00:03:00,2.4739,2.4741,2.4739,2.47405,18400000.0
2007-06-22 00:04:00,2.47405,2.47405,2.4738,2.4738,21600000.0
2007-06-22 00:05:00,2.47395,2.47425,2.4739,2.474,32400000.0
2007-06-22 00:06:00,2.47395,2.47395,2.4738,2.47395,18400000.0
2007-06-22 00:07:00,2.4741,2.4741,2.47395,2.47405,40000000.0
2007-06-22 00:08:00,2.47405,2.4741,2.47405,2.4741,5600000.0
2007-06-22 00:09:00,2.47405,2.4741,2.474,2.4741,19600000.0
2007-06-22 00:10:00,2.47405,2.47405,2.47395,2.474,20400000.0
2007-06-22 00:11:00,2.474,2.47415,2.47395,2.474,30800000.0
2007-06-22 00:12:00,2.47367,2.4738,2.47349,2.4738,122400000.0
2007-06-22 00:13:00,2.4739,2.4739,2.4737,2.4737,14800000.0
2007-06-22 00:14:00,2.47347,2.47371,2.47322,2.47322,76800000.0
2007-06-22 00:15:00,2.4737,2.4738,2.4737,2.4737,14800000.0
2007-06-22 00:16:00,2.4737,2.4738,2.4734,2.4737,62400000.0
2007-06-22 00:17:00,2.4736,2.47365,2.4736,2.47365,12000000.0
2007-06-22 00:18:00,2.4739,2.4741,2.4739,2.4741,12000000.0
2007-06-22 00:19:00,2.4742,2.4742,2.4742,2.4742,2800000.0
2007-06-22 00:20:00,2.47415,2.4742,2.47415,2.47415,11200000.0
2007-06-22 00:21:00,2.47358,2.47394,2.47352,2.47382,54400000.0
2007-06-22 00:22:00,2.47415,2.47425,2.47415,2.47415,16800000.0
2007-06-22 00:23:00,2.47394,2.47394,2.47368,2.47386,53600000.0
2007-06-22 00:24:00,2.47385,2.47401,2.47352,2.47352,48000000.0
2007-06-22 00:25:00,2.4741,2.47415,2.47395,2.47415,26000000.0
2007-06-22 00:26:00,2.4741,2.4741,2.47405,2.47405,5600000.0
2007-06-22 00:27:00,2.47377,2.4739,2.47355,2.4739,22400000.0
2007-06-22 00:28:00,2.47405,2.47405,2.47405,2.47405,2800000.0
2007-06-22 00:29:00,2.4741,2.4741,2.4741,2.4741,9200000.0
2007-06-22 00:30:00,2.47405,2.4741,2.47405,2.4741,5600000.0
2007-06-22 00:31:00,2.4741,2.47435,2.4739,2.47405,52400000.0
2007-06-22 00:32:00,2.47405,2.4741,2.4739,2.4741,63200000.0
2007-06-22 00:33:00,2.4741,2.4741,2.47405,2.47405,7200000.0
2007-06-22 00:34:00,2.474,2.47405,2.4739,2.47405,16000000.0
2007-06-22 00:35:00,2.4741,2.47415,2.47405,2.47415,31500000.0
2007-06-22 00:36:00,2.4741,2.47415,2.4739,2.47405,48100000.0
2007-06-22 00:37:00,2.47405,2.4741,2.4738,2.4738,42400000.0
2007-06-22 00:38:00,2.4738,2.474,2.4734,2.4737,142700000.0
2007-06-22 00:39:00,2.4739,2.47415,2.4736,2.4737,70400000.0
2007-06-22 00:40:00,2.4736,2.4737,2.4736,2.4737,4000000.0
2007-06-22 00:41:00,2.4737,2.4737,2.4735,2.4737,24500000.0
2007-06-22 00:42:00,2.4737,2.4737,2.4735,2.4735,23700000.0
2007-06-22 00:43:00,2.47355,2.47355,2.47355,2.47355,2800000.0
2007-06-22 00:44:00,2.47355,2.4736,2.4735,2.4736,22600000.0
2007-06-22 00:45:00,2.4736,2.4736,2.4735,2.4735,44100000.0
2007-06-22 00:46:00,2.4735,2.4735,2.4735,2.4735,6100000.0
2007-06-22 00:47:00,2.4735,2.4735,2.4735,2.4735,9300000.0
2007-06-22 00:48:00,2.4736,2.4736,2.4735,2.4735,18600000.0
2007-06-22 00:49:00,2.4735,2.474,2.4735,2.4738,61300000.0
2007-06-22 00:50:00,2.47385,2.47385,2.47385,2.47385,2800000.0
2007-06-22 00:51:00,2.4737,2.47395,2.47365,2.47395,37200000.0
2007-06-22 00:52:00,2.47395,2.47395,2.4739,2.47395,29600000.0
2007-06-22 00:53:00,2.4739,2.47395,2.4739,2.4739,23700000.0
2007-06-22 00:54:00,2.4739,2.4741,2.4739,2.4739,28100000.0
2007-06-22 00:55:00,2.4739,2.4739,2.47335,2.47335,58000000.0
2007-06-22 00:56:00,2.47335,2.47345,2.4733,2.47345,16400000.0
2007-06-22 00:57:00,2.4735,2.4735,2.47345,2.4735,8400000.0
2007-06-22 00:58:00,2.4735,2.4735,2.47345,2.47345,5600000.0
2007-06-22 00:59:00,2.4735,2.4735,2.4733,2.4734,31600000.0
2007-06-22 01:00:00,2.47345,2.4735,2.4734,2.4734,16800000.0
2007-06-22 01:01:00,2.47335,2.47355,2.4733,2.47355,53800000.0
2007-06-22 01:02:00,2.4736,2.4736,2.4735,2.4735,23600000.0
2007-06-22 01:03:00,2.4735,2.4735,2.4733,2.4733,24400000.0
2007-06-22 01:04:00,2.4734,2.4734,2.4734,2.4734,5600000.0
2007-06-22 01:05:00,2.47327,2.4733,2.47321,2.47323,5700000.0
2007-06-22 01:06:00,2.473,2.4733,2.473,2.4733,12000000.0
2007-06-22 01:07:00,2.4733,2.4733,2.47325,2.47325,18000000.0
2007-06-22 01:08:00,2.47325,2.47325,2.47325,2.47325,2800000.0
2007-06-22 01:09:00,2.47325,2.47335,2.47315,2.47335,63600000.0
2007-06-22 01:10:00,2.4734,2.4734,2.4728,2.47295,115700000.0
2007-06-22 01:11:00,2.47295,2.47305,2.47295,2.473,27900000.0
2007-06-22 01:12:00,2.473,2.473,2.473,2.473,9600000.0
2007-06-22 01:13:00,2.473,2.47315,2.4729,2.473,162100000.0
2007-06-22 01:14:00,2.473,2.4731,2.473,2.4731,47600000.0
2007-06-22 01:15:00,2.47297,2.47297,2.47269,2.47287,44400000.0
2007-06-22 01:16:00,2.4731,2.4731,2.47305,2.4731,18800000.0
2007-06-22 01:17:00,2.4731,2.4732,2.4731,2.4732,25200000.0
2007-06-22 01:18:00,2.4732,2.4734,2.4732,2.4734,24800000.0
2007-06-22 01:19:00,2.4734,2.4735,2.4732,2.4732,82800000.0
2007-06-22 01:20:00,2.4732,2.4732,2.47315,2.47315,37200000.0
2007-06-22 01:21:00,2.4732,2.4732,2.4732,2.4732,71200000.0
2007-06-22 01:22:00,2.4732,2.4732,2.4732,2.4732,4000000.0
2007-06-22 01:23:00,2.4733,2.4734,2.4731,2.47315,143100000.0
2007-06-22 01:24:00,2.4731,2.47315,2.4731,2.47315,13200000.0
2007-06-22 01:25:00,2.47285,2.47308,2.47277,2.47308,44800000.0
2007-06-22 01:26:00,2.4732,2.4732,2.4732,2.4732,13200000.0
2007-06-22 01:27:00,2.4732,2.4732,2.4732,2.4732,4400000.0
2007-06-22 01:28:00,2.4728,2.47308,2.4728,2.47308,35600000.0
2007-06-22 01:29:00,2.4732,2.4732,2.4732,2.4732,8000000.0
2007-06-22 01:30:00,2.4732,2.4732,2.47315,2.47315,10000000.0
2007-06-22 01:31:00,2.47315,2.47315,2.4731,2.47315,9600000.0
2007-06-22 01:32:00,2.47315,2.47315,2.47315,2.47315,2800000.0
2007-06-22 01:33:00,2.47315,2.47315,2.4731,2.4731,13200000.0
2007-06-22 01:34:00,2.4731,2.4731,2.4731,2.4731,7200000.0
2007-06-22 01:35:00,2.4732,2.4732,2.4731,2.4731,10000000.0
2007-06-22 01:36:00,2.47315,2.47315,2.473,2.473,53200000.0
2007-06-22 01:37:00,2.4731,2.4732,2.473,2.4732,84400000.0
2007-06-22 01:38:00,2.4732,2.4732,2.4732,2.4732,17200000.0
2007-06-22 01:39:00,2.47307,2.47315,2.473,2.47309,205900000.0
2007-06-22 01:40:00,2.4732,2.4732,2.47315,2.47315,7200000.0
2007-06-22 01:41:00,2.47315,2.47315,2.47315,2.47315,2800000.0
2007-06-22 01:42:00,2.47272,2.47292,2.47259,2.47292,160800000.0
2007-06-22 01:43:00,2.47315,2.47315,2.47315,2.47315,2800000.0
2007-06-22 01:44:00,2.47296,2.47296,2.47272,2.47291,156500000.0
2007-06-22 01:45:00,2.47287,2.47287,2.47248,2.47284,128900000.0
2007-06-22 01:46:00,2.4732,2.4732,2.4732,2.4732,16400000.0
2007-06-22 01:47:00,2.4732,2.4732,2.4732,2.4732,4400000.0
2007-06-22 01:48:00,2.4732,2.4732,2.473,2.47315,50000000.0
2007-06-22 01:49:00,2.4732,2.4732,2.47315,2.4732,41600000.0
2007-06-22 01:50:00,2.4732,2.4732,2.473,2.473,40400000.0
2007-06-22 01:51:00,2.473,2.473,2.473,2.473,65600000.0
2007-06-22 01:52:00,2.473,2.4731,2.473,2.4731,46800000.0
2007-06-22 01:53:00,2.4731,2.4731,2.473,2.4731,78800000.0
2007-06-22 01:54:00,2.4734,2.4734,2.473,2.4732,122800000.0
2007-06-22 01:55:00,2.4732,2.4734,2.47305,2.47305,99200000.0
2007-06-22 01:56:00,2.473,2.4732,2.473,2.4731,63200000.0
2007-06-22 01:57:00,2.4731,2.4731,2.473,2.473,35600000.0
2007-06-22 01:58:00,2.473,2.47305,2.473,2.473,54100000.0
2007-06-22 01:59:00,2.47295,2.473,2.4726,2.473,66800000.0
2007-06-22 02:00:00,2.473,2.473,2.473,2.473,66400000.0
2007-06-22 02:01:00,2.473,2.4731,2.473,2.4731,118800000.0
2007-06-22 02:02:00,2.4731,2.4732,2.47305,2.4731,43200000.0
2007-06-22 02:03:00,2.4731,2.4731,2.473,2.4731,36400000.0
2007-06-22 02:04:00,2.4731,2.4731,2.4731,2.4731,17600000.0
2007-06-22 02:05:00,2.4731,2.4732,2.4731,2.4732,48800000.0
2007-06-22 02:06:00,2.4732,2.4733,2.4732,2.4733,12400000.0
2007-06-22 02:07:00,2.47325,2.4733,2.473,2.4733,74400000.0
2007-06-22 02:08:00,2.4733,2.4735,2.47325,2.47345,46400000.0
2007-06-22 02:09:00,2.47345,2.4738,2.47325,2.4735,148800000.0
2007-06-22 02:10:00,2.4735,2.47375,2.4731,2.4736,187800000.0
2007-06-22 02:11:00,2.4736,2.4736,2.47335,2.4736,48800000.0
2007-06-22 02:12:00,2.4736,2.47365,2.4736,2.4736,18000000.0
2007-06-22 02:13:00,2.4736,2.4739,2.4736,2.4737,136800000.0
2007-06-22 02:14:00,2.47375,2.47375,2.4733,2.4734,276200000.0
2007-06-22 02:15:00,2.47335,2.4737,2.47335,2.4737,133600000.0
2007-06-22 02:16:00,2.4736,2.4737,2.4733,2.4733,306900000.0
2007-06-22 02:17:00,2.4733,2.47335,2.4732,2.47325,186800000.0
2007-06-22 02:18:00,2.4732,2.47335,2.4732,2.47335,91600000.0
2007-06-22 02:19:00,2.4734,2.4735,2.4734,2.47345,56000000.0
2007-06-22 02:20:00,2.4735,2.4735,2.4735,2.4735,25200000.0
2007-06-22 02:21:00,2.4735,2.4735,2.4733,2.4733,22200000.0
2007-06-22 02:22:00,2.4732,2.4736,2.4732,2.4734,68200000.0
2007-06-22 02:23:00,2.47345,2.4735,2.4733,2.4734,240400000.0
2007-06-22 02:24:00,2.4734,2.4734,2.4731,2.4733,175400000.0
2007-06-22 02:25:00,2.4733,2.4737,2.4733,2.4737,149400000.0
2007-06-22 02:26:00,2.4735,2.4736,2.4732,2.4732,186400000.0
2007-06-22 02:27:00,2.4732,2.4734,2.4732,2.4733,339200000.0
2007-06-22 02:28:00,2.47335,2.4736,2.47335,2.47345,164800000.0
2007-06-22 02:29:00,2.4734,2.4736,2.47335,2.4735,151200000.0
2007-06-22 02:30:00,2.4735,2.4735,2.4733,2.4734,93200000.0
2007-06-22 02:31:00,2.4736,2.4738,2.4733,2.47335,229200000.0
2007-06-22 02:32:00,2.47335,2.47335,2.4732,2.4732,23200000.0
2007-06-22 02:33:00,2.47315,2.4732,2.4731,2.4732,108400000.0
2007-06-22 02:34:00,2.47315,2.4733,2.4731,2.4733,68800000.0
2007-06-22 02:35:00,2.4733,2.4733,2.4733,2.4733,94400000.0
2007-06-22 02:36:00,2.4733,2.4734,2.4733,2.4733,29600000.0
2007-06-22 02:37:00,2.4733,2.4733,2.4732,2.4733,164800000.0
2007-06-22 02:38:00,2.4733,2.47335,2.4732,2.4732,182800000.0
2007-06-22 02:39:00,2.4733,2.4734,2.4732,2.4732,138900000.0
2007-06-22 02:40:00,2.4732,2.4733,2.4732,2.4733,36400000.0
2007-06-22 02:41:00,2.4733,2.4733,2.4733,2.4733,22800000.0
2007-06-22 02:42:00,2.4733,2.4736,2.4733,2.47335,71600000.0
2007-06-22 02:43:00,2.4733,2.4733,2.4733,2.4733,42800000.0
2007-06-22 02:44:00,2.4733,2.4735,2.4733,2.4734,126800000.0
2007-06-22 02:45:00,2.4734,2.4734,2.4733,2.4734,102800000.0
2007-06-22 02:46:00,2.4734,2.4734,2.47335,2.47335,18800000.0
2007-06-22 02:47:00,2.4733,2.47335,2.4733,2.47335,35200000.0
2007-06-22 02:48:00,2.4726,2.47319,2.4726,2.47284,94400000.0
2007-06-22 02:49:00,2.4733,2.4733,2.4733,2.4733,60800000.0
2007-06-22 02:50:00,2.4733,2.4733,2.4733,2.4733,31600000.0
2007-06-22 02:51:00,2.4733,2.4733,2.4733,2.4733,6400000.0
2007-06-22 02:52:00,2.4734,2.4734,2.47325,2.4733,83100000.0
2007-06-22 02:53:00,2.4734,2.4734,2.4733,2.4733,30000000.0
2007-06-22 02:54:00,2.4733,2.4733,2.4733,2.4733,4800000.0
2007-06-22 02:55:00,2.4733,2.4735,2.4733,2.4734,86000000.0
2007-06-22 02:56:00,2.4735,2.4735,2.4734,2.4734,26000000.0
2007-06-22 02:57:00,2.4734,2.4734,2.4733,2.4733,89600000.0
2007-06-22 02:58:00,2.47335,2.4734,2.4729,2.4732,142400000.0
2007-06-22 02:59:00,2.4733,2.4733,2.4731,2.4731,77800000.0
2007-06-22 03:00:00,2.4731,2.4732,2.473,2.473,70400000.0
2007-06-22 03:01:00,2.473,2.473,2.4726,2.473,118400000.0
2007-06-22 03:02:00,2.473,2.4732,2.473,2.473,204100001.0
2007-06-22 03:03:00,2.473,2.4731,2.4729,2.473,375600000.0
2007-06-22 03:04:00,2.473,2.473,2.4727,2.4727,41000000.0
2007-06-22 03:05:00,2.4727,2.4732,2.4727,2.473,91300000.0
2007-06-22 03:06:00,2.473,2.473,2.4727,2.473,107200000.0
2007-06-22 03:07:00,2.4727,2.473,2.4727,2.473,97000000.0
2007-06-22 03:08:00,2.473,2.473,2.473,2.473,26800000.0
2007-06-22 03:09:00,2.473,2.473,2.473,2.473,5600000.0
2007-06-22 03:10:00,2.47273,2.47279,2.47225,2.47225,11200000.0
2007-06-22 03:11:00,2.473,2.473,2.473,2.473,3800000.0
2007-06-22 03:12:00,2.47244,2.47275,2.47224,2.47237,60400000.0
2007-06-22 03:13:00,2.47222,2.47271,2.47212,2.47269,102000000.0
2007-06-22 03:14:00,2.4727,2.4727,2.47234,2.47234,6400000.0
2007-06-22 03:15:00,2.473,2.473,2.4727,2.473,35200000.0
2007-06-22 03:16:00,2.473,2.473,2.473,2.473,12000000.0
2007-06-22 03:17:00,2.473,2.473,2.4727,2.473,21200000.0
2007-06-22 03:18:00,2.473,2.473,2.473,2.473,8400000.0
2007-06-22 03:19:00,2.473,2.473,2.473,2.473,1200000.0
2007-06-22 03:20:00,2.473,2.473,2.473,2.473,4800000.0
2007-06-22 03:21:00,2.473,2.4732,2.4728,2.473,135600000.0
2007-06-22 03:22:00,2.473,2.473,2.4727,2.473,205000000.0
2007-06-22 03:23:00,2.473,2.473,2.473,2.473,67600000.0
2007-06-22 03:24:00,2.473,2.4731,2.473,2.4731,162000000.0
2007-06-22 03:25:00,2.4731,2.4732,2.4731,2.4732,76000000.0
2007-06-22 03:26:00,2.4732,2.4732,2.473,2.473,134100000.0
2007-06-22 03:27:00,2.473,2.47305,2.473,2.473,128000000.0
2007-06-22 03:28:00,2.473,2.4732,2.473,2.473,316800000.0
2007-06-22 03:29:00,2.473,2.4731,2.473,2.473,257800000.0
2007-06-22 03:30:00,2.473,2.4735,2.473,2.4735,284100000.0
2007-06-22 03:31:00,2.4735,2.4735,2.4735,2.4735,8000000.0
2007-06-22 03:32:00,2.4735,2.4737,2.4735,2.4737,21600000.0
2007-06-22 03:33:00,2.4737,2.4737,2.4732,2.4737,139600000.0
2007-06-22 03:34:00,2.4737,2.4737,2.47345,2.4736,55200000.0
2007-06-22 03:35:00,2.4736,2.4736,2.4734,2.4734,64400000.0
2007-06-22 03:36:00,2.4734,2.4734,2.4734,2.4734,6400000.0
2007-06-22 03:37:00,2.4735,2.4735,2.4735,2.4735,55200000.0
2007-06-22 03:38:00,2.4735,2.4735,2.4735,2.4735,32000000.0
2007-06-22 03:39:00,2.4735,2.4735,2.4735,2.4735,43200000.0
2007-06-22 03:40:00,2.4735,2.4735,2.4735,2.4735,36700000.0
2007-06-22 03:41:00,2.47296,2.47332,2.47296,2.47321,55200000.0
2007-06-22 03:42:00,2.4737,2.4737,2.4737,2.4737,20000000.0
2007-06-22 03:43:00,2.4737,2.4739,2.4737,2.4737,74400000.0
2007-06-22 03:44:00,2.4737,2.4739,2.4737,2.4737,144800000.0
2007-06-22 03:45:00,2.4737,2.4738,2.4737,2.4738,96000000.0
2007-06-22 03:46:00,2.4738,2.4738,2.4738,2.4738,57600000.0
2007-06-22 03:47:00,2.4738,2.4738,2.4738,2.4738,8000000.0
2007-06-22 03:48:00,2.4738,2.474,2.4738,2.4738,212800000.0
2007-06-22 03:49:00,2.4738,2.4738,2.4738,2.4738,40000000.0
2007-06-22 03:50:00,2.474,2.474,2.4737,2.4737,66000000.0
2007-06-22 03:51:00,2.4737,2.4737,2.4737,2.4737,18400000.0
2007-06-22 03:52:00,2.4737,2.474,2.4737,2.4738,67200000.0
2007-06-22 03:53:00,2.4738,2.474,2.4738,2.4738,137600000.0
2007-06-22 03:54:00,2.4738,2.4738,2.4738,2.4738,74400000.0
2007-06-22 03:55:00,2.474,2.474,2.4738,2.4739,115700001.0
2007-06-22 03:56:00,2.4739,2.4742,2.4738,2.474,424899999.0
2007-06-22 03:57:00,2.474,2.4742,2.4739,2.474,159600000.0
2007-06-22 03:58:00,2.474,2.4744,2.4738,2.474,238200002.0
2007-06-22 03:59:00,2.4738,2.4738,2.4737,2.4737,39200000.0
2007-06-22 04:00:00,2.4737,2.4738,2.4737,2.4738,13500000.0
2007-06-22 04:01:00,2.4736,2.4737,2.4735,2.4735,70799999.0
2007-06-22 04:02:00,2.4735,2.4736,2.4735,2.4736,22800000.0
2007-06-22 04:03:00,2.47355,2.4738,2.4734,2.4735,129200000.0
2007-06-22 04:04:00,2.4735,2.4737,2.4735,2.4735,63600000.0
2007-06-22 04:05:00,2.4735,2.4737,2.4735,2.4737,76000000.0
2007-06-22 04:06:00,2.4737,2.4737,2.4737,2.4737,11200000.0
2007-06-22 04:07:00,2.4736,2.4736,2.4736,2.4736,7200000.0
2007-06-22 04:08:00,2.4735,2.4741,2.4735,2.4739,74200000.0
2007-06-22 04:09:00,2.4739,2.4739,2.4737,2.4738,45800000.0
2007-06-22 04:10:00,2.47375,2.474,2.4736,2.4737,121200000.0
2007-06-22 04:11:00,2.4737,2.4737,2.4737,2.4737,20400000.0
2007-06-22 04:12:00,2.4738,2.4738,2.4738,2.4738,9600000.0
2007-06-22 04:13:00,2.4738,2.4739,2.4736,2.4736,73600000.0
2007-06-22 04:14:00,2.4736,2.4738,2.4732,2.4735,165600000.0
2007-06-22 04:15:00,2.4735,2.4738,2.4734,2.47365,86400000.0
2007-06-22 04:16:00,2.47365,2.47365,2.4734,2.4734,123600000.0
2007-06-22 04:17:00,2.4734,2.4736,2.4734,2.4734,76000000.0
2007-06-22 04:18:00,2.4736,2.4736,2.4736,2.4736,8000000.0
2007-06-22 04:19:00,2.4736,2.4736,2.4736,2.4736,22400000.0
2007-06-22 04:20:00,2.4736,2.4736,2.4736,2.4736,4800000.0
2007-06-22 04:21:00,2.4736,2.4736,2.4734,2.4734,26400000.0
2007-06-22 04:22:00,2.4734,2.4734,2.4734,2.4734,13400000.0
2007-06-22 04:23:00,2.4735,2.4738,2.4733,2.4735,118000000.0
2007-06-22 04:24:00,2.4735,2.47365,2.47345,2.4736,109600000.0
2007-06-22 04:25:00,2.47365,2.47375,2.4736,2.4736,87900000.0
2007-06-22 04:26:00,2.4736,2.4736,2.4734,2.4735,137000001.0
2007-06-22 04:27:00,2.4735,2.4736,2.4734,2.4735,121900001.0
2007-06-22 04:28:00,2.4735,2.4736,2.4735,2.4735,23200000.0
2007-06-22 04:29:00,2.4733,2.4734,2.473,2.473,158000000.0
2007-06-22 04:30:00,2.473,2.473,2.4722,2.4729,171600000.0
2007-06-22 04:31:00,2.4729,2.473,2.4728,2.473,34200000.0
2007-06-22 04:32:00,2.473,2.473,2.4728,2.4728,70400000.0
2007-06-22 04:33:00,2.4729,2.473,2.4722,2.4724,237500000.0
2007-06-22 04:34:00,2.4723,2.4727,2.4723,2.4725,218100000.0
2007-06-22 04:35:00,2.4725,2.4728,2.4725,2.4726,47700000.0
2007-06-22 04:36:00,2.4724,2.4727,2.4724,2.4725,30800000.0
2007-06-22 04:37:00,2.4725,2.4726,2.4723,2.4725,129099997.0
2007-06-22 04:38:00,2.47255,2.4731,2.47255,2.4731,73200000.0
2007-06-22 04:39:00,2.4731,2.4731,2.473,2.4731,16400000.0
2007-06-22 04:40:00,2.4731,2.4735,2.4729,2.4732,340200002.0
2007-06-22 04:41:00,2.4732,2.4733,2.4731,2.4731,149600000.0
2007-06-22 04:42:00,2.47315,2.4732,2.4731,2.4731,40800000.0
2007-06-22 04:43:00,2.473,2.4731,2.473,2.473,54800000.0
2007-06-22 04:44:00,2.473,2.4731,2.4728,2.473,177300002.0
2007-06-22 04:45:00,2.473,2.473,2.47275,2.4728,34000000.0
2007-06-22 04:46:00,2.4728,2.4729,2.4728,2.4728,6400000.0
2007-06-22 04:47:00,2.4728,2.473,2.4728,2.4728,49200000.0
2007-06-22 04:48:00,2.4728,2.4728,2.4726,2.4726,28000000.0
2007-06-22 04:49:00,2.4726,2.4727,2.47225,2.4727,233300000.0
2007-06-22 04:50:00,2.4725,2.4725,2.4724,2.4724,26000000.0
2007-06-22 04:51:00,2.4723,2.4725,2.4723,2.4725,34300000.0
2007-06-22 04:52:00,2.4726,2.4726,2.4722,2.4725,70400000.0
2007-06-22 04:53:00,2.4725,2.4728,2.4725,2.4725,72800000.0
2007-06-22 04:54:00,2.47193,2.47201,2.47178,2.47178,39000000.0
2007-06-22 04:55:00,2.4724,2.4726,2.4723,2.4723,40000000.0
2007-06-22 04:56:00,2.4723,2.4723,2.4722,2.4722,94700000.0
2007-06-22 04:57:00,2.4722,2.4723,2.4722,2.4723,21200000.0
2007-06-22 04:58:00,2.4723,2.4723,2.4723,2.4723,31900000.0
2007-06-22 04:59:00,2.4723,2.4723,2.4723,2.4723,4800000.0
2007-06-22 05:00:00,2.4722,2.4722,2.4722,2.4722,5600000.0
2007-06-22 05:01:00,2.4725,2.4726,2.4721,2.4722,63600000.0
2007-06-22 05:02:00,2.4722,2.4722,2.4719,2.4721,59600000.0
2007-06-22 05:03:00,2.4721,2.47215,2.4718,2.4718,164000000.0
2007-06-22 05:04:00,2.4718,2.4718,2.4716,2.4717,172600000.0
2007-06-22 05:05:00,2.47165,2.4719,2.4712,2.4717,232800000.0
2007-06-22 05:06:00,2.4717,2.4717,2.4715,2.4715,79600000.0
2007-06-22 05:07:00,2.47155,2.472,2.4714,2.4719,461900000.0
2007-06-22 05:08:00,2.4719,2.4719,2.4716,2.4719,412700000.0
2007-06-22 05:09:00,2.47195,2.4721,2.4717,2.4717,216400000.0
2007-06-22 05:10:00,2.4717,2.4718,2.47145,2.4715,153600000.0
2007-06-22 05:11:00,2.47155,2.4718,2.47155,2.4717,112400000.0
2007-06-22 05:12:00,2.4717,2.47185,2.4714,2.47155,253400000.0
2007-06-22 05:13:00,2.4717,2.4719,2.4715,2.47165,263600000.0
2007-06-22 05:14:00,2.4717,2.4718,2.4715,2.47165,312100000.0
2007-06-22 05:15:00,2.4718,2.4718,2.4714,2.4716,337300000.0
2007-06-22 05:16:00,2.4716,2.47165,2.47155,2.4716,105700000.0
2007-06-22 05:17:00,2.4716,2.4717,2.47155,2.4716,77600000.0
2007-06-22 05:18:00,2.4716,2.4718,2.47155,2.4716,254600000.0
2007-06-22 05:19:00,2.4716,2.4717,2.4716,2.4717,50000000.0
2007-06-22 05:20:00,2.47165,2.4721,2.4716,2.4719,130000000.0
2007-06-22 05:21:00,2.4719,2.4721,2.4718,2.4719,112800000.0
2007-06-22 05:22:00,2.4719,2.4719,2.4718,2.47185,64800000.0
2007-06-22 05:23:00,2.4719,2.4719,2.4718,2.4719,26400000.0
2007-06-22 05:24:00,2.4719,2.4719,2.4718,2.4718,66800000.0
2007-06-22 05:25:00,2.4718,2.4719,2.47175,2.4719,29600000.0
2007-06-22 05:26:00,2.4719,2.4719,2.4716,2.4718,97300000.0
2007-06-22 05:27:00,2.4718,2.4718,2.4717,2.4717,129200000.0
2007-06-22 05:28:00,2.4717,2.4718,2.4717,2.4717,52000000.0
2007-06-22 05:29:00,2.4717,2.4717,2.4717,2.4717,53600000.0
2007-06-22 05:30:00,2.4718,2.4718,2.4717,2.47175,43600000.0
2007-06-22 05:31:00,2.4718,2.4719,2.4717,2.4717,90800000.0
2007-06-22 05:32:00,2.4717,2.4718,2.4717,2.4717,22800000.0
2007-06-22 05:33:00,2.4718,2.4718,2.4717,2.4718,24800000.0
2007-06-22 05:34:00,2.47185,2.4719,2.4718,2.4718,81600000.0
2007-06-22 05:35:00,2.4718,2.4719,2.4718,2.4718,157200000.0
2007-06-22 05:36:00,2.47137,2.47165,2.47122,2.47122,210000000.0
2007-06-22 05:37:00,2.4718,2.4718,2.4718,2.4718,2000000.0
2007-06-22 05:38:00,2.4718,2.4721,2.4718,2.4721,25200000.0
2007-06-22 05:39:00,2.472,2.472,2.47175,2.47175,43200000.0
2007-06-22 05:40:00,2.47185,2.472,2.47185,2.472,18400000.0
2007-06-22 05:41:00,2.4721,2.4722,2.4721,2.4721,4800000.0
2007-06-22 05:42:00,2.472,2.4722,2.4718,2.4722,161800000.0
2007-06-22 05:43:00,2.472,2.472,2.4718,2.472,86000000.0
2007-06-22 05:44:00,2.472,2.472,2.472,2.472,67200000.0
2007-06-22 05:45:00,2.472,2.472,2.472,2.472,23600000.0
2007-06-22 05:46:00,2.47185,2.47185,2.47185,2.47185,2800000.0
2007-06-22 05:47:00,2.47185,2.47185,2.4717,2.4717,56400000.0
2007-06-22 05:48:00,2.4717,2.4718,2.4717,2.4717,19200000.0
2007-06-22 05:49:00,2.4717,2.4718,2.4717,2.4718,20800000.0
2007-06-22 05:50:00,2.4718,2.4718,2.4718,2.4718,6800000.0
2007-06-22 05:51:00,2.4719,2.4719,2.4719,2.4719,26400000.0
2007-06-22 05:52:00,2.4719,2.4719,2.4719,2.4719,22400000.0
2007-06-22 05:53:00,2.4719,2.472,2.4719,2.472,48000000.0
2007-06-22 05:54:00,2.472,2.472,2.472,2.472,30400000.0
2007-06-22 05:55:00,2.472,2.472,2.472,2.472,16000000.0
2007-06-22 05:56:00,2.472,2.4721,2.4717,2.472,76600000.0
2007-06-22 05:57:00,2.472,2.4721,2.472,2.4721,84800000.0
2007-06-22 05:58:00,2.472,2.4721,2.472,2.4721,88000000.0
2007-06-22 05:59:00,2.4721,2.47215,2.47205,2.4721,73200000.0
2007-06-22 06:00:00,2.4721,2.47215,2.4721,2.4721,80400000.0
2007-06-22 06:01:00,2.4721,2.4721,2.4716,2.4716,259500000.0
2007-06-22 06:02:00,2.4716,2.4719,2.4716,2.4718,191500000.0
2007-06-22 06:03:00,2.47185,2.4719,2.47175,2.47175,31600000.0
2007-06-22 06:04:00,2.4718,2.4718,2.4718,2.4718,56800000.0
2007-06-22 06:05:00,2.4718,2.472,2.4718,2.472,78400000.0
2007-06-22 06:06:00,2.472,2.472,2.472,2.472,34400000.0
2007-06-22 06:07:00,2.472,2.472,2.4719,2.4719,38400000.0
2007-06-22 06:08:00,2.47185,2.47185,2.4718,2.4718,26000000.0
2007-06-22 06:09:00,2.4718,2.472,2.4718,2.4718,203600000.0
2007-06-22 06:10:00,2.4718,2.4722,2.47175,2.4722,52400000.0
2007-06-22 06:11:00,2.4722,2.4722,2.4717,2.4717,76400000.0
2007-06-22 06:12:00,2.4718,2.4718,2.4718,2.4718,37700000.0
2007-06-22 06:13:00,2.4718,2.4718,2.4718,2.4718,19600000.0
2007-06-22 06:14:00,2.4718,2.4718,2.4718,2.4718,5600000.0
2007-06-22 06:15:00,2.4718,2.4718,2.4718,2.4718,32000000.0
2007-06-22 06:16:00,2.4718,2.4718,2.4718,2.4718,73200000.0
2007-06-22 06:17:00,2.472,2.472,2.472,2.472,12800000.0
2007-06-22 06:18:00,2.4718,2.4718,2.4717,2.4718,226400000.0
2007-06-22 06:19:00,2.4718,2.47185,2.4718,2.47185,76000000.0
2007-06-22 06:20:00,2.472,2.472,2.472,2.472,12000000.0
2007-06-22 06:21:00,2.47191,2.47191,2.47146,2.47156,68000000.0
2007-06-22 06:22:00,2.4722,2.4722,2.4722,2.4722,28000000.0
2007-06-22 06:23:00,2.4722,2.4722,2.4721,2.4721,77200000.0
2007-06-22 06:24:00,2.4721,2.4724,2.4721,2.4724,42900000.0
2007-06-22 06:25:00,2.4722,2.4722,2.4722,2.4722,22400000.0
2007-06-22 06:26:00,2.47204,2.47214,2.47199,2.472,122300000.0
2007-06-22 06:27:00,2.4722,2.4722,2.4722,2.4722,8000000.0
2007-06-22 06:28:00,2.4722,2.4722,2.472,2.472,44000000.0
2007-06-22 06:29:00,2.472,2.47215,2.4719,2.4721,58300000.0
2007-06-22 06:30:00,2.472,2.4722,2.472,2.47215,46300000.0
2007-06-22 06:31:00,2.47183,2.47206,2.47183,2.47206,128600000.0
2007-06-22 06:32:00,2.47215,2.4722,2.47215,2.47215,24400000.0
2007-06-22 06:33:00,2.4721,2.4721,2.4721,2.4721,18400000.0
2007-06-22 06:34:00,2.47177,2.47208,2.47177,2.47208,83200000.0
2007-06-22 06:35:00,2.4721,2.4721,2.4721,2.4721,18000000.0
2007-06-22 06:36:00,2.4721,2.4721,2.472,2.472,93300000.0
2007-06-22 06:37:00,2.4721,2.4722,2.472,2.472,135600000.0
2007-06-22 06:38:00,2.472,2.4721,2.472,2.472,44400000.0
2007-06-22 06:39:00,2.472,2.4721,2.472,2.472,72000000.0
2007-06-22 06:40:00,2.472,2.4722,2.4719,2.472,79200000.0
2007-06-22 06:41:00,2.472,2.4722,2.47195,2.4722,119400000.0
2007-06-22 06:42:00,2.4722,2.4722,2.4722,2.4722,40000000.0
2007-06-22 06:43:00,2.4722,2.4722,2.4722,2.4722,36000000.0
2007-06-22 06:44:00,2.4722,2.4722,2.4722,2.4722,20000000.0
2007-06-22 06:45:00,2.4723,2.4723,2.4722,2.4722,14000000.0
2007-06-22 06:46:00,2.4722,2.4722,2.4722,2.4722,16000000.0
2007-06-22 06:47:00,2.4722,2.4724,2.4722,2.4724,40000000.0
2007-06-22 06:48:00,2.47173,2.47205,2.47172,2.47186,40000000.0
2007-06-22 06:49:00,2.47184,2.47208,2.47184,2.47195,45200000.0
2007-06-22 06:50:00,2.47207,2.47212,2.47183,2.47183,81600000.0
2007-06-22 06:51:00,2.4722,2.4722,2.4722,2.4722,17600000.0
2007-06-22 06:52:00,2.4722,2.4722,2.4722,2.4722,24000000.0
2007-06-22 06:53:00,2.4722,2.4722,2.4722,2.4722,8000000.0
2007-06-22 06:54:00,2.47176,2.47186,2.47158,2.47158,130300000.0
2007-06-22 06:55:00,2.4722,2.4722,2.4721,2.4722,34400000.0
2007-06-22 06:56:00,2.4721,2.4722,2.4721,2.4721,30100000.0
2007-06-22 06:57:00,2.4722,2.4722,2.4722,2.4722,8000000.0
2007-06-22 06:58:00,2.4722,2.4722,2.4721,2.4721,24000000.0
2007-06-22 06:59:00,2.47149,2.47201,2.47149,2.47172,259200000.0
2007-06-22 07:00:00,2.4721,2.4722,2.472,2.472,68000000.0
2007-06-22 07:01:00,2.4721,2.4722,2.472,2.4722,50800000.0
2007-06-22 07:02:00,2.4722,2.4722,2.4722,2.4722,35200000.0
2007-06-22 07:03:00,2.4722,2.4724,2.4721,2.4724,32700000.0
2007-06-22 07:04:00,2.4721,2.4724,2.4721,2.4722,85200000.0
2007-06-22 07:05:00,2.472,2.472,2.4716,2.4719,234000000.0
2007-06-22 07:06:00,2.472,2.4723,2.47165,2.4722,169700000.0
2007-06-22 07:07:00,2.4722,2.4725,2.4722,2.4723,83200000.0
2007-06-22 07:08:00,2.4723,2.4723,2.4723,2.4723,3200000.0
2007-06-22 07:09:00,2.4723,2.4726,2.4723,2.4724,66800000.0
2007-06-22 07:10:00,2.4722,2.4723,2.4721,2.4723,63600000.0
2007-06-22 07:11:00,2.4723,2.4723,2.4722,2.4723,27200000.0
2007-06-22 07:12:00,2.4723,2.4723,2.4723,2.4723,800000.0
2007-06-22 07:13:00,2.4723,2.4725,2.4723,2.4725,15600000.0
2007-06-22 07:14:00,2.4725,2.4725,2.4725,2.4725,1600000.0
2007-06-22 07:15:00,2.4725,2.4725,2.4725,2.4725,6400000.0
2007-06-22 07:16:00,2.4725,2.4725,2.4725,2.4725,8800000.0
2007-06-22 07:17:00,2.4725,2.4726,2.4725,2.4726,2400000.0
2007-06-22 07:18:00,2.4725,2.4727,2.4724,2.4727,32200000.0
2007-06-22 07:19:00,2.4727,2.4727,2.4727,2.4727,800000.0
2007-06-22 07:20:00,2.47221,2.47275,2.47217,2.47275,121600000.0
2007-06-22 07:21:00,2.4727,2.4729,2.4727,2.4729,27600000.0
2007-06-22 07:22:00,2.4729,2.473,2.4724,2.4726,108400001.0
2007-06-22 07:23:00,2.4726,2.4728,2.4726,2.4728,42400000.0
2007-06-22 07:24:00,2.4728,2.4728,2.4725,2.4725,59600000.0
2007-06-22 07:25:00,2.4724,2.4726,2.47225,2.4723,245600000.0
2007-06-22 07:26:00,2.4723,2.4724,2.4723,2.4723,120000000.0
2007-06-22 07:27:00,2.4723,2.4723,2.4721,2.4722,234800000.0
2007-06-22 07:28:00,2.47235,2.4726,2.47225,2.4723,389400001.0
2007-06-22 07:29:00,2.47235,2.4725,2.4722,2.4725,176000002.0
2007-06-22 07:30:00,2.4725,2.4725,2.4722,2.4723,86700000.0
2007-06-22 07:31:00,2.4723,2.4725,2.47215,2.4723,112700000.0
2007-06-22 07:32:00,2.4723,2.4723,2.4723,2.4723,4800000.0
2007-06-22 07:33:00,2.4723,2.4723,2.4723,2.4723,4800000.0
2007-06-22 07:34:00,2.4724,2.4725,2.47225,2.4723,135400000.0
2007-06-22 07:35:00,2.4723,2.4723,2.4723,2.4723,63600000.0
2007-06-22 07:36:00,2.4723,2.4724,2.4723,2.4724,28400000.0
2007-06-22 07:37:00,2.4724,2.4727,2.4724,2.4725,73900000.0
2007-06-22 07:38:00,2.4725,2.4725,2.4724,2.4725,128500001.0
2007-06-22 07:39:00,2.4724,2.4725,2.4723,2.4723,114800000.0
2007-06-22 07:40:00,2.4723,2.4726,2.4716,2.4723,329000000.0
2007-06-22 07:41:00,2.4722,2.4722,2.4718,2.4718,156000000.0
2007-06-22 07:42:00,2.4718,2.472,2.4717,2.4718,258400000.0
2007-06-22 07:43:00,2.4718,2.4721,2.4718,2.4718,281200000.0
2007-06-22 07:44:00,2.4718,2.4722,2.4718,2.4721,188800000.0
2007-06-22 07:45:00,2.4722,2.4722,2.47155,2.4718,253500000.0
2007-06-22 07:46:00,2.4718,2.4721,2.4718,2.472,108000000.0
2007-06-22 07:47:00,2.47195,2.472,2.4717,2.4719,268899999.0
2007-06-22 07:48:00,2.4719,2.4721,2.4719,2.472,77600000.0
2007-06-22 07:49:00,2.472,2.472,2.4717,2.4719,218600000.0
2007-06-22 07:50:00,2.47185,2.4721,2.47175,2.472,253300000.0
2007-06-22 07:51:00,2.472,2.4721,2.4716,2.4719,342100001.0
2007-06-22 07:52:00,2.4719,2.47195,2.4717,2.4717,271600000.0
2007-06-22 07:53:00,2.4717,2.4717,2.4713,2.4715,428800000.0
2007-06-22 07:54:00,2.4715,2.4717,2.4713,2.4717,202400000.0
2007-06-22 07:55:00,2.4718,2.4718,2.4715,2.47165,329600000.0
2007-06-22 07:56:00,2.47165,2.4719,2.4715,2.4717,444800000.0
2007-06-22 07:57:00,2.4717,2.4719,2.4717,2.4719,327200000.0
2007-06-22 07:58:00,2.4718,2.4719,2.4718,2.4719,186400000.0
2007-06-22 07:59:00,2.4719,2.4721,2.47165,2.4717,361100001.0
2007-06-22 08:00:00,2.47175,2.4721,2.4715,2.47195,362400001.0
2007-06-22 08:01:00,2.4719,2.4722,2.4717,2.4718,409600000.0
2007-06-22 08:02:00,2.4718,2.4719,2.4713,2.47145,543600000.0
2007-06-22 08:03:00,2.47145,2.4715,2.47115,2.4712,436400000.0
2007-06-22 08:04:00,2.4712,2.4727,2.4712,2.4725,684600000.0
2007-06-22 08:05:00,2.4726,2.4728,2.4724,2.47245,441200000.0
2007-06-22 08:06:00,2.4725,2.4728,2.4723,2.4724,686300000.0
2007-06-22 08:07:00,2.4725,2.4729,2.4719,2.4719,562400000.0
2007-06-22 08:08:00,2.4718,2.4721,2.4714,2.4721,756600000.0
2007-06-22 08:09:00,2.472,2.472,2.4715,2.4719,519100000.0
2007-06-22 08:10:00,2.4719,2.4725,2.4717,2.47185,591000003.0
2007-06-22 08:11:00,2.47185,2.472,2.47115,2.4713,450100000.0
2007-06-22 08:12:00,2.4714,2.4717,2.471,2.4717,533100002.0
2007-06-22 08:13:00,2.4717,2.4719,2.4712,2.4716,1083499999.0
2007-06-22 08:14:00,2.4715,2.47205,2.471,2.47205,710700004.0
2007-06-22 08:15:00,2.47205,2.47215,2.4716,2.472,499600000.0
2007-06-22 08:16:00,2.472,2.47225,2.4718,2.4719,393600000.0
2007-06-22 08:17:00,2.4719,2.4724,2.4717,2.4721,360800000.0
2007-06-22 08:18:00,2.4721,2.4722,2.4717,2.4719,304400000.0
2007-06-22 08:19:00,2.472,2.472,2.4714,2.4715,324800000.0
2007-06-22 08:20:00,2.47165,2.4719,2.4715,2.4718,182000000.0
2007-06-22 08:21:00,2.4718,2.472,2.4715,2.472,268700000.0
2007-06-22 08:22:00,2.472,2.4728,2.472,2.4728,323900000.0
2007-06-22 08:23:00,2.4728,2.4737,2.4725,2.4725,928799999.0
2007-06-22 08:24:00,2.4725,2.473,2.4725,2.4729,203200000.0
2007-06-22 08:25:00,2.4731,2.4732,2.4729,2.473,370200000.0
2007-06-22 08:26:00,2.473,2.4732,2.4728,2.4731,337200000.0
2007-06-22 08:27:00,2.4731,2.4737,2.4728,2.4735,707500001.0
2007-06-22 08:28:00,2.4734,2.4735,2.47285,2.4732,542300003.0
2007-06-22 08:29:00,2.4733,2.4737,2.4728,2.473,624900002.0
2007-06-22 08:30:00,2.473,2.4738,2.4721,2.4734,864300001.0
2007-06-22 08:31:00,2.4732,2.4734,2.4728,2.4732,1663800003.0
2007-06-22 08:32:00,2.4731,2.4733,2.4728,2.4733,671800000.0
2007-06-22 08:33:00,2.4733,2.4734,2.4729,2.4729,688800000.0
2007-06-22 08:34:00,2.473,2.4733,2.4726,2.4731,859900005.0
2007-06-22 08:35:00,2.4731,2.4734,2.4729,2.4731,857000001.0
2007-06-22 08:36:00,2.4733,2.4734,2.4731,2.4732,208100000.0
2007-06-22 08:37:00,2.4732,2.4735,2.4728,2.4735,718700002.0
2007-06-22 08:38:00,2.4735,2.4736,2.4733,2.4734,366100000.0
2007-06-22 08:39:00,2.4734,2.4738,2.4732,2.4736,615099997.0
2007-06-22 08:40:00,2.4736,2.4737,2.4728,2.4732,897699997.0
2007-06-22 08:41:00,2.4732,2.4732,2.4726,2.4727,677399999.0
2007-06-22 08:42:00,2.4727,2.47325,2.4726,2.4732,640000003.0
2007-06-22 08:43:00,2.4732,2.4732,2.4726,2.4731,691100001.0
2007-06-22 08:44:00,2.4731,2.4731,2.4728,2.473,359200000.0
2007-06-22 08:45:00,2.473,2.473,2.4727,2.47275,493799994.0
2007-06-22 08:46:00,2.47275,2.473,2.4725,2.4728,686299997.0
2007-06-22 08:47:00,2.47285,2.473,2.47285,2.47295,68700000.0
2007-06-22 08:48:00,2.47295,2.4739,2.4729,2.4739,639299998.0
2007-06-22 08:49:00,2.4739,2.4739,2.4734,2.4737,782400004.0
2007-06-22 08:50:00,2.4736,2.4738,2.4735,2.4737,366299999.0
2007-06-22 08:51:00,2.4737,2.47375,2.4735,2.47365,143700000.0
2007-06-22 08:52:00,2.47365,2.47385,2.4734,2.4734,316900000.0
2007-06-22 08:53:00,2.4734,2.4737,2.47325,2.4734,438700000.0
2007-06-22 08:54:00,2.4734,2.4734,2.4728,2.4732,450300000.0
2007-06-22 08:55:00,2.47325,2.47335,2.4729,2.4731,560600000.0
2007-06-22 08:56:00,2.4731,2.4732,2.4727,2.4732,437200000.0
2007-06-22 08:57:00,2.4732,2.4735,2.4721,2.4725,434200000.0
2007-06-22 08:58:00,2.4727,2.4733,2.4726,2.4733,355000000.0
2007-06-22 08:59:00,2.4733,2.4734,2.473,2.4732,245600000.0
2007-06-22 09:00:00,2.4733,2.4733,2.471,2.4715,1000999998.0
2007-06-22 09:01:00,2.4713,2.4722,2.4711,2.4718,816800000.0
2007-06-22 09:02:00,2.4718,2.4725,2.4714,2.4725,1028000002.0
2007-06-22 09:03:00,2.4726,2.4728,2.4722,2.4727,557199998.0
2007-06-22 09:04:00,2.47255,2.47275,2.47255,2.4726,279200000.0
2007-06-22 09:05:00,2.4726,2.4727,2.4724,2.47265,466800000.0
2007-06-22 09:06:00,2.47265,2.4728,2.47255,2.4728,99500000.0
2007-06-22 09:07:00,2.4728,2.47285,2.4722,2.4724,262500000.0
2007-06-22 09:08:00,2.4724,2.4724,2.4721,2.47225,472900000.0
2007-06-22 09:09:00,2.47225,2.47245,2.4721,2.47225,348300000.0
2007-06-22 09:10:00,2.4722,2.47235,2.4721,2.4721,215600000.0
2007-06-22 09:11:00,2.4722,2.4723,2.4719,2.472,240799999.0
2007-06-22 09:12:00,2.4719,2.472,2.4717,2.4718,187900000.0
2007-06-22 09:13:00,2.4718,2.4719,2.47135,2.4717,255800000.0
2007-06-22 09:14:00,2.47165,2.4718,2.4707,2.47085,380000000.0
2007-06-22 09:15:00,2.47085,2.4715,2.4708,2.4711,517900000.0
2007-06-22 09:16:00,2.4711,2.4712,2.4711,2.4712,288500000.0
2007-06-22 09:17:00,2.4712,2.4713,2.471,2.4713,100400000.0
2007-06-22 09:18:00,2.4713,2.4718,2.4713,2.4716,413900000.0
2007-06-22 09:19:00,2.4716,2.472,2.4714,2.4714,506400003.0
2007-06-22 09:20:00,2.4715,2.4718,2.47145,2.47155,395800000.0
2007-06-22 09:21:00,2.47155,2.4716,2.4713,2.4715,237400000.0
2007-06-22 09:22:00,2.4715,2.4722,2.47105,2.47125,502799999.0
2007-06-22 09:23:00,2.47125,2.47145,2.4709,2.4713,428300001.0
2007-06-22 09:24:00,2.4713,2.4714,2.47,2.47035,704899997.0
2007-06-22 09:25:00,2.4704,2.4706,2.47025,2.4704,530700000.0
2007-06-22 09:26:00,2.47045,2.47055,2.4701,2.4703,645800000.0
2007-06-22 09:27:00,2.4703,2.47085,2.4702,2.4702,396800000.0
2007-06-22 09:28:00,2.4702,2.4702,2.46925,2.4699,674599999.0
2007-06-22 09:29:00,2.4699,2.47035,2.4689,2.469,934600001.0
2007-06-22 09:30:00,2.46895,2.4692,2.4689,2.46905,360999999.0
2007-06-22 09:31:00,2.46905,2.4694,2.469,2.4691,506999997.0
2007-06-22 09:32:00,2.46915,2.46915,2.4681,2.4682,832699999.0
2007-06-22 09:33:00,2.4682,2.46835,2.4679,2.4683,1214600008.0
2007-06-22 09:34:00,2.4683,2.46895,2.4683,2.4689,618400000.0
2007-06-22 09:35:00,2.4689,2.4689,2.4684,2.46845,309400001.0
2007-06-22 09:36:00,2.4685,2.4685,2.46825,2.46835,131100000.0
2007-06-22 09:37:00,2.46825,2.46825,2.4668,2.4675,565900000.0
2007-06-22 09:38:00,2.4675,2.4678,2.4672,2.4674,436299998.0
2007-06-22 09:39:00,2.4674,2.46765,2.4671,2.4672,356800000.0
2007-06-22 09:40:00,2.4672,2.4672,2.4668,2.4671,433300000.0
2007-06-22 09:41:00,2.4671,2.46715,2.4664,2.4668,568600000.0
2007-06-22 09:42:00,2.4668,2.4675,2.4667,2.4675,1232199992.0
2007-06-22 09:43:00,2.4675,2.4679,2.4675,2.4678,958600000.0
2007-06-22 09:44:00,2.4678,2.468,2.4673,2.46735,618500003.0
2007-06-22 09:45:00,2.46755,2.46755,2.4672,2.4672,301700001.0
2007-06-22 09:46:00,2.4672,2.4674,2.467,2.46725,351400000.0
2007-06-22 09:47:00,2.46715,2.4675,2.46715,2.4675,372599996.0
2007-06-22 09:48:00,2.4674,2.468,2.4673,2.4677,534600000.0
2007-06-22 09:49:00,2.4677,2.4678,2.4676,2.46775,197200002.0
2007-06-22 09:50:00,2.4677,2.4683,2.46765,2.4682,302400000.0
2007-06-22 09:51:00,2.4683,2.4683,2.4677,2.4677,335000000.0
2007-06-22 09:52:00,2.4677,2.468,2.4677,2.4678,240600000.0
2007-06-22 09:53:00,2.4678,2.4681,2.4678,2.46805,278399998.0
2007-06-22 09:54:00,2.46805,2.4682,2.46785,2.4682,105000000.0
2007-06-22 09:55:00,2.46815,2.4683,2.468,2.4682,199800000.0
2007-06-22 09:56:00,2.46815,2.4682,2.46805,2.4681,131600000.0
2007-06-22 09:57:00,2.4681,2.4681,2.4676,2.4678,236900000.0
2007-06-22 09:58:00,2.4678,2.4678,2.46735,2.4675,459700003.0
2007-06-22 09:59:00,2.4675,2.46795,2.4674,2.4676,754300002.0
2007-06-22 10:00:00,2.4676,2.4688,2.4673,2.4682,1299900003.0
2007-06-22 10:01:00,2.4682,2.4684,2.4672,2.4675,777200000.0
2007-06-22 10:02:00,2.4675,2.4677,2.46745,2.46765,282400000.0
2007-06-22 10:03:00,2.4676,2.4678,2.4676,2.4678,278500002.0
2007-06-22 10:04:00,2.4677,2.4679,2.4677,2.4679,218499999.0
2007-06-22 10:05:00,2.4679,2.468,2.4674,2.4675,468300001.0
2007-06-22 10:06:00,2.4675,2.46795,2.4675,2.46785,242600000.0
2007-06-22 10:07:00,2.46785,2.46795,2.4677,2.4678,222600000.0
2007-06-22 10:08:00,2.4678,2.46795,2.4675,2.4675,230200001.0
2007-06-22 10:09:00,2.46745,2.4676,2.4673,2.46755,184900000.0
2007-06-22 10:10:00,2.46755,2.46755,2.4668,2.4671,357600000.0
2007-06-22 10:11:00,2.4669,2.4674,2.4669,2.4674,239700003.0
2007-06-22 10:12:00,2.4673,2.4673,2.4669,2.4669,468500001.0
2007-06-22 10:13:00,2.46685,2.46685,2.4665,2.4666,287500000.0
2007-06-22 10:14:00,2.4666,2.4667,2.4664,2.4665,235500001.0
2007-06-22 10:15:00,2.4665,2.4665,2.466,2.4663,637000000.0
2007-06-22 10:16:00,2.4663,2.4663,2.4656,2.4659,1090800000.0
2007-06-22 10:17:00,2.4659,2.4663,2.46585,2.4663,205500000.0
2007-06-22 10:18:00,2.4663,2.4665,2.4662,2.4665,201000002.0
2007-06-22 10:19:00,2.4663,2.46635,2.4662,2.4662,490800004.0
2007-06-22 10:20:00,2.4662,2.46695,2.4662,2.4669,487199991.0
2007-06-22 10:21:00,2.4669,2.46715,2.4669,2.4671,716899994.0
2007-06-22 10:22:00,2.4671,2.4671,2.4668,2.4671,267500000.0
2007-06-22 10:23:00,2.46695,2.46695,2.4668,2.4669,97900000.0
2007-06-22 10:24:00,2.4669,2.4669,2.4666,2.46675,336900000.0
2007-06-22 10:25:00,2.4667,2.4669,2.4667,2.4667,106800000.0
2007-06-22 10:26:00,2.4667,2.4669,2.4667,2.4667,177900000.0
2007-06-22 10:27:00,2.4667,2.4669,2.46645,2.4665,552399999.0
2007-06-22 10:28:00,2.4666,2.4669,2.4664,2.4668,449100000.0
2007-06-22 10:29:00,2.46675,2.4669,2.4666,2.4668,137200000.0
2007-06-22 10:30:00,2.4668,2.4668,2.46635,2.46635,193000000.0
2007-06-22 10:31:00,2.46635,2.46655,2.4663,2.46645,146800000.0
2007-06-22 10:32:00,2.4666,2.4668,2.4665,2.4667,224000000.0
2007-06-22 10:33:00,2.4667,2.4667,2.4666,2.4666,49600000.0
2007-06-22 10:34:00,2.4666,2.4666,2.4662,2.4663,796300003.0
2007-06-22 10:35:00,2.4663,2.4663,2.4658,2.46595,843100003.0
2007-06-22 10:36:00,2.4662,2.4662,2.4657,2.4658,414000000.0
2007-06-22 10:37:00,2.4658,2.46615,2.46565,2.4659,579400000.0
2007-06-22 10:38:00,2.4659,2.466,2.4656,2.4657,823299999.0
2007-06-22 10:39:00,2.4657,2.46585,2.4655,2.4657,614300000.0
2007-06-22 10:40:00,2.4658,2.4661,2.4657,2.4658,526400000.0
2007-06-22 10:41:00,2.4658,2.4661,2.46565,2.4658,434600002.0
2007-06-22 10:42:00,2.4658,2.4658,2.4649,2.465,893100005.0
2007-06-22 10:43:00,2.465,2.4655,2.465,2.4653,896600001.0
2007-06-22 10:44:00,2.4652,2.4656,2.4652,2.4653,652500002.0
2007-06-22 10:45:00,2.4653,2.466,2.4653,2.4659,616300000.0
2007-06-22 10:46:00,2.466,2.466,2.4655,2.4655,387200001.0
2007-06-22 10:47:00,2.4655,2.4658,2.4649,2.465,803899998.0
2007-06-22 10:48:00,2.4649,2.4651,2.4649,2.4651,449599999.0
2007-06-22 10:49:00,2.46515,2.46515,2.4645,2.4645,912300001.0
2007-06-22 10:50:00,2.4645,2.4649,2.4645,2.4648,455500000.0
2007-06-22 10:51:00,2.46485,2.46485,2.4643,2.4645,485400001.0
2007-06-22 10:52:00,2.4646,2.4648,2.4642,2.4645,291500000.0
2007-06-22 10:53:00,2.4645,2.4646,2.46415,2.46415,190600000.0
2007-06-22 10:54:00,2.46415,2.46415,2.4638,2.4638,334300000.0
2007-06-22 10:55:00,2.46375,2.4645,2.46375,2.4644,426299999.0
2007-06-22 10:56:00,2.4644,2.4644,2.4633,2.4633,727800000.0
2007-06-22 10:57:00,2.4635,2.4641,2.4635,2.4639,984700002.0
2007-06-22 10:58:00,2.4638,2.4641,2.4636,2.464,994600012.0
2007-06-22 10:59:00,2.464,2.464,2.4628,2.4631,437399999.0
2007-06-22 11:00:00,2.4631,2.4636,2.46305,2.4636,583000000.0
2007-06-22 11:01:00,2.4636,2.4637,2.4633,2.4637,403200001.0
2007-06-22 11:02:00,2.4636,2.4637,2.4635,2.4637,348899999.0
2007-06-22 11:03:00,2.4637,2.4639,2.4632,2.4632,568800000.0
2007-06-22 11:04:00,2.4632,2.4636,2.4632,2.4636,312499999.0
2007-06-22 11:05:00,2.4636,2.4638,2.46335,2.46335,204100001.0
2007-06-22 11:06:00,2.4634,2.464,2.4633,2.4635,622200001.0
2007-06-22 11:07:00,2.4635,2.4637,2.4632,2.4633,347300000.0
2007-06-22 11:08:00,2.4635,2.4636,2.463,2.4636,310600000.0
2007-06-22 11:09:00,2.4636,2.4637,2.4633,2.46345,371700000.0
2007-06-22 11:10:00,2.46345,2.4637,2.4632,2.4634,357900000.0
2007-06-22 11:11:00,2.4634,2.4638,2.4632,2.4633,388200005.0
2007-06-22 11:12:00,2.4633,2.4635,2.463,2.4634,441400003.0
2007-06-22 11:13:00,2.4634,2.46395,2.4631,2.46395,517899998.0
2007-06-22 11:14:00,2.4639,2.46395,2.4635,2.4637,345400000.0
2007-06-22 11:15:00,2.4636,2.4641,2.4636,2.4641,480500000.0
2007-06-22 11:16:00,2.4641,2.4641,2.4636,2.4638,546300005.0
2007-06-22 11:17:00,2.4639,2.4641,2.4637,2.4639,284400000.0
2007-06-22 11:18:00,2.464,2.4643,2.464,2.4642,406300000.0
2007-06-22 11:19:00,2.4642,2.4643,2.4642,2.4642,305499996.0
2007-06-22 11:20:00,2.4642,2.4642,2.4642,2.4642,244500000.0
2007-06-22 11:21:00,2.4642,2.4642,2.46395,2.46395,186499999.0
2007-06-22 11:22:00,2.464,2.4641,2.4639,2.46395,419599999.0
2007-06-22 11:23:00,2.4641,2.4642,2.464,2.4641,185400000.0
2007-06-22 11:24:00,2.4641,2.4643,2.464,2.4643,542999999.0
2007-06-22 11:25:00,2.4643,2.4643,2.4635,2.4642,284400000.0
2007-06-22 11:26:00,2.4641,2.46455,2.4641,2.4644,342400000.0
2007-06-22 11:27:00,2.4644,2.4644,2.4642,2.4642,190600000.0
2007-06-22 11:28:00,2.4642,2.4644,2.464,2.4643,530300003.0
2007-06-22 11:29:00,2.4643,2.4644,2.4641,2.4641,300400000.0
2007-06-22 11:30:00,2.4641,2.4642,2.4638,2.4638,297499999.0
2007-06-22 11:31:00,2.4639,2.4639,2.4625,2.4626,843700002.0
2007-06-22 11:32:00,2.46265,2.4631,2.4624,2.4626,517799999.0
2007-06-22 11:33:00,2.4626,2.4629,2.4624,2.4629,748899999.0
2007-06-22 11:34:00,2.4628,2.4631,2.4626,2.463,639400003.0
2007-06-22 11:35:00,2.463,2.463,2.4622,2.4625,408800000.0
2007-06-22 11:36:00,2.4625,2.4625,2.4624,2.4625,278300000.0
2007-06-22 11:37:00,2.4625,2.4629,2.4625,2.4629,227800000.0
2007-06-22 11:38:00,2.46295,2.4633,2.4629,2.4633,413300000.0
2007-06-22 11:39:00,2.46335,2.46335,2.4629,2.4631,349600000.0
2007-06-22 11:40:00,2.463,2.4635,2.463,2.4634,275900001.0
2007-06-22 11:41:00,2.4634,2.4637,2.4632,2.4636,672900006.0
2007-06-22 11:42:00,2.4636,2.4636,2.4631,2.4631,405800000.0
2007-06-22 11:43:00,2.4631,2.46315,2.4628,2.4631,411600003.0
2007-06-22 11:44:00,2.4631,2.4636,2.4631,2.4635,372499999.0
2007-06-22 11:45:00,2.4635,2.46355,2.4632,2.46335,563099998.0
2007-06-22 11:46:00,2.4634,2.464,2.46335,2.4637,333400000.0
2007-06-22 11:47:00,2.4637,2.46385,2.4636,2.4637,235400000.0
2007-06-22 11:48:00,2.4637,2.464,2.46355,2.46355,855300005.0
2007-06-22 11:49:00,2.4636,2.4637,2.4629,2.463,476700000.0
2007-06-22 11:50:00,2.4628,2.463,2.4625,2.4628,556400000.0
2007-06-22 11:51:00,2.4628,2.4628,2.4622,2.4623,676200000.0
2007-06-22 11:52:00,2.4623,2.4624,2.4619,2.46225,786800000.0
2007-06-22 11:53:00,2.4622,2.4625,2.4622,2.4624,386600001.0
2007-06-22 11:54:00,2.46235,2.4628,2.4622,2.4623,484100000.0
2007-06-22 11:55:00,2.4622,2.4625,2.4621,2.4624,290000001.0
2007-06-22 11:56:00,2.4624,2.4625,2.462,2.4623,246800000.0
2007-06-22 11:57:00,2.4623,2.4628,2.4623,2.4626,178400000.0
2007-06-22 11:58:00,2.46255,2.4627,2.4622,2.4623,467600001.0
2007-06-22 11:59:00,2.4623,2.4625,2.462,2.46225,468500000.0
2007-06-22 12:00:00,2.4624,2.4624,2.462,2.462,338800000.0
2007-06-22 12:01:00,2.462,2.4624,2.462,2.4623,356400000.0
2007-06-22 12:02:00,2.4623,2.4627,2.4623,2.4623,492500000.0
2007-06-22 12:03:00,2.4623,2.4624,2.4619,2.46195,370400000.0
2007-06-22 12:04:00,2.46195,2.4621,2.4618,2.4618,364100002.0
2007-06-22 12:05:00,2.4619,2.4623,2.4618,2.4623,202200000.0
2007-06-22 12:06:00,2.4623,2.46255,2.4623,2.4625,188800000.0
2007-06-22 12:07:00,2.4625,2.4629,2.4625,2.4629,295800001.0
2007-06-22 12:08:00,2.4629,2.4631,2.4627,2.4631,378200003.0
2007-06-22 12:09:00,2.463,2.4633,2.4629,2.4631,309600000.0
2007-06-22 12:10:00,2.4631,2.4637,2.4631,2.4636,456000000.0
2007-06-22 12:11:00,2.4635,2.464,2.4634,2.4639,336900000.0
2007-06-22 12:12:00,2.4636,2.46385,2.4636,2.4637,239900000.0
2007-06-22 12:13:00,2.4637,2.4639,2.4637,2.4639,35600000.0
2007-06-22 12:14:00,2.464,2.464,2.4635,2.4636,167600000.0
2007-06-22 12:15:00,2.4636,2.4639,2.4636,2.4637,228400000.0
2007-06-22 12:16:00,2.4637,2.4639,2.4636,2.4636,301800000.0
2007-06-22 12:17:00,2.4636,2.4638,2.4635,2.4637,124400000.0
2007-06-22 12:18:00,2.4637,2.4638,2.4635,2.4637,139200000.0
2007-06-22 12:19:00,2.4637,2.4645,2.4636,2.4643,347799999.0
2007-06-22 12:20:00,2.4645,2.4645,2.4642,2.4642,354500000.0
2007-06-22 12:21:00,2.4642,2.4642,2.4637,2.46405,463900000.0
2007-06-22 12:22:00,2.46405,2.4643,2.4639,2.464,474800000.0
2007-06-22 12:23:00,2.464,2.4643,2.4639,2.4639,347400001.0
2007-06-22 12:24:00,2.464,2.464,2.4636,2.4637,247800000.0
2007-06-22 12:25:00,2.46365,2.4638,2.4635,2.4636,257000000.0
2007-06-22 12:26:00,2.4636,2.4638,2.4635,2.4635,193600000.0
2007-06-22 12:27:00,2.4635,2.4636,2.4633,2.4635,305599999.0
2007-06-22 12:28:00,2.4635,2.4641,2.4633,2.4638,292200000.0
2007-06-22 12:29:00,2.4638,2.4641,2.4635,2.4635,307000000.0
2007-06-22 12:30:00,2.4635,2.4638,2.463,2.4634,434100000.0
2007-06-22 12:31:00,2.4633,2.4639,2.4633,2.4633,643100000.0
2007-06-22 12:32:00,2.46335,2.46365,2.4631,2.4633,541500002.0
2007-06-22 12:33:00,2.4633,2.4634,2.46285,2.4629,547799999.0
2007-06-22 12:34:00,2.4631,2.46335,2.4629,2.4631,279100000.0
2007-06-22 12:35:00,2.4632,2.4632,2.463,2.4631,191100000.0
2007-06-22 12:36:00,2.4631,2.4632,2.463,2.4631,159600001.0
2007-06-22 12:37:00,2.4631,2.46355,2.4631,2.46315,310800000.0
2007-06-22 12:38:00,2.4632,2.4634,2.4631,2.4631,447800002.0
2007-06-22 12:39:00,2.4631,2.4635,2.4631,2.4635,235400005.0
2007-06-22 12:40:00,2.4635,2.4635,2.4632,2.4634,322500000.0
2007-06-22 12:41:00,2.4635,2.4635,2.463,2.4633,199300000.0
2007-06-22 12:42:00,2.4633,2.4633,2.4628,2.4631,263700000.0
2007-06-22 12:43:00,2.4631,2.4631,2.4628,2.4628,248100000.0
2007-06-22 12:44:00,2.4628,2.4632,2.4628,2.4629,464700001.0
2007-06-22 12:45:00,2.463,2.4633,2.4628,2.463,1037600001.0
2007-06-22 12:46:00,2.463,2.4635,2.4628,2.4635,488000003.0
2007-06-22 12:47:00,2.4635,2.4637,2.4633,2.46365,379100003.0
2007-06-22 12:48:00,2.4637,2.46395,2.46355,2.4638,222600000.0
2007-06-22 12:49:00,2.4637,2.4639,2.4637,2.4638,331000003.0
2007-06-22 12:50:00,2.4638,2.464,2.4635,2.4639,572700006.0
2007-06-22 12:51:00,2.4639,2.4639,2.4635,2.4637,641300004.0
2007-06-22 12:52:00,2.4637,2.4638,2.4637,2.4637,187900000.0
2007-06-22 12:53:00,2.4638,2.4638,2.4633,2.4633,307000001.0
2007-06-22 12:54:00,2.4633,2.4635,2.4632,2.4634,242900000.0
2007-06-22 12:55:00,2.46335,2.4634,2.4632,2.4634,90000000.0
2007-06-22 12:56:00,2.4634,2.4635,2.4632,2.4635,155100000.0
2007-06-22 12:57:00,2.4635,2.4636,2.4632,2.4632,324499999.0
2007-06-22 12:58:00,2.4632,2.4633,2.463,2.46325,525000000.0
2007-06-22 12:59:00,2.46325,2.46355,2.463,2.4635,557500000.0
2007-06-22 13:00:00,2.46345,2.4637,2.46325,2.46365,582100001.0
2007-06-22 13:01:00,2.4637,2.4637,2.4635,2.46365,557899999.0
2007-06-22 13:02:00,2.46365,2.4638,2.4635,2.4638,550399999.0
2007-06-22 13:03:00,2.4637,2.4638,2.4636,2.4638,250500000.0
2007-06-22 13:04:00,2.4638,2.4638,2.4635,2.4635,152400000.0
2007-06-22 13:05:00,2.4635,2.4635,2.4633,2.4634,331199999.0
2007-06-22 13:06:00,2.4634,2.4634,2.463,2.4631,407200002.0
2007-06-22 13:07:00,2.46305,2.4634,2.4629,2.463,496999997.0
2007-06-22 13:08:00,2.4631,2.46395,2.463,2.4636,662899998.0
2007-06-22 13:09:00,2.4635,2.46375,2.4632,2.4635,886400002.0
2007-06-22 13:10:00,2.4635,2.4637,2.4634,2.4635,520500000.0
2007-06-22 13:11:00,2.4635,2.4639,2.4634,2.4639,759900001.0
2007-06-22 13:12:00,2.4639,2.464,2.4634,2.4637,908700000.0
2007-06-22 13:13:00,2.4637,2.4637,2.4631,2.4631,689400000.0
2007-06-22 13:14:00,2.4631,2.4632,2.4626,2.4628,576900000.0
2007-06-22 13:15:00,2.4629,2.463,2.4626,2.4628,360500000.0
2007-06-22 13:16:00,2.4628,2.4629,2.4627,2.4627,349800001.0
2007-06-22 13:17:00,2.4627,2.46325,2.4627,2.4631,856299999.0
2007-06-22 13:18:00,2.46305,2.46305,2.4627,2.4628,395600000.0
2007-06-22 13:19:00,2.4627,2.463,2.4626,2.4629,405899999.0
2007-06-22 13:20:00,2.4629,2.463,2.4627,2.46285,664099999.0
2007-06-22 13:21:00,2.4628,2.46305,2.46275,2.4629,409400003.0
2007-06-22 13:22:00,2.463,2.4632,2.4628,2.463,523000001.0
2007-06-22 13:23:00,2.4629,2.4629,2.4625,2.4626,363899999.0
2007-06-22 13:24:00,2.4627,2.4629,2.46265,2.46265,115400000.0
2007-06-22 13:25:00,2.4627,2.4629,2.4626,2.4626,379500000.0
2007-06-22 13:26:00,2.4626,2.46285,2.4625,2.4628,582300002.0
2007-06-22 13:27:00,2.46265,2.463,2.4625,2.4628,692800000.0
2007-06-22 13:28:00,2.4628,2.4632,2.4628,2.4631,146899999.0
2007-06-22 13:29:00,2.4631,2.4631,2.4625,2.4628,564400000.0
2007-06-22 13:30:00,2.4628,2.463,2.4627,2.4627,340800000.0
2007-06-22 13:31:00,2.4627,2.4628,2.4624,2.4624,695699995.0
2007-06-22 13:32:00,2.4624,2.4627,2.4624,2.4627,278400000.0
2007-06-22 13:33:00,2.4627,2.463,2.4627,2.4628,227300000.0
2007-06-22 13:34:00,2.4628,2.463,2.4626,2.4629,114200000.0
2007-06-22 13:35:00,2.4629,2.4629,2.4624,2.4624,421300001.0
2007-06-22 13:36:00,2.4624,2.4627,2.4622,2.4623,406400001.0
2007-06-22 13:37:00,2.4624,2.4626,2.4623,2.4625,244100000.0
2007-06-22 13:38:00,2.4626,2.4628,2.4625,2.4626,198000000.0
2007-06-22 13:39:00,2.4626,2.4628,2.4625,2.4625,319600000.0
2007-06-22 13:40:00,2.4628,2.463,2.4626,2.4628,395200000.0
2007-06-22 13:41:00,2.4628,2.4631,2.4628,2.4631,438000004.0
2007-06-22 13:42:00,2.4631,2.4632,2.4628,2.4632,213900000.0
2007-06-22 13:43:00,2.4632,2.4634,2.4629,2.46325,288900000.0
2007-06-22 13:44:00,2.46325,2.4634,2.4631,2.4631,316200000.0
2007-06-22 13:45:00,2.4631,2.4638,2.4631,2.46345,363000000.0
2007-06-22 13:46:00,2.4636,2.464,2.4634,2.4635,392600001.0
2007-06-22 13:47:00,2.4634,2.4637,2.4633,2.4635,254100000.0
2007-06-22 13:48:00,2.4635,2.4635,2.4633,2.4633,79400000.0
2007-06-22 13:49:00,2.4633,2.46355,2.4632,2.4632,163600000.0
2007-06-22 13:50:00,2.4632,2.4633,2.4631,2.4633,164500000.0
2007-06-22 13:51:00,2.4633,2.4635,2.4631,2.4633,257199998.0
2007-06-22 13:52:00,2.4632,2.4633,2.4631,2.4631,86700000.0
2007-06-22 13:53:00,2.4631,2.4635,2.4631,2.4634,513899999.0
2007-06-22 13:54:00,2.4634,2.4636,2.4632,2.4633,307800000.0
2007-06-22 13:55:00,2.4633,2.4634,2.4625,2.4626,675900000.0
2007-06-22 13:56:00,2.4626,2.463,2.4624,2.463,423299999.0
2007-06-22 13:57:00,2.463,2.463,2.4625,2.4629,569900000.0
2007-06-22 13:58:00,2.4629,2.4631,2.4626,2.4627,713799998.0
2007-06-22 13:59:00,2.4628,2.4629,2.4627,2.4628,366500000.0
2007-06-22 14:00:00,2.4628,2.4637,2.4627,2.4627,466900000.0
2007-06-22 14:01:00,2.4628,2.463,2.4627,2.4628,254500000.0
2007-06-22 14:02:00,2.4628,2.46345,2.46275,2.46305,215900000.0
2007-06-22 14:03:00,2.46315,2.4633,2.4628,2.463,297700001.0
2007-06-22 14:04:00,2.463,2.4632,2.4628,2.4629,480500002.0
2007-06-22 14:05:00,2.46285,2.4634,2.4628,2.4632,647699996.0
2007-06-22 14:06:00,2.4632,2.4632,2.4628,2.4632,529899999.0
2007-06-22 14:07:00,2.4631,2.4632,2.4629,2.463,428300000.0
2007-06-22 14:08:00,2.463,2.4632,2.4629,2.4631,378300000.0
2007-06-22 14:09:00,2.4631,2.4633,2.4629,2.46325,489100004.0
2007-06-22 14:10:00,2.46325,2.4634,2.46295,2.46305,457800000.0
2007-06-22 14:11:00,2.46305,2.4632,2.4629,2.4632,419100000.0
2007-06-22 14:12:00,2.4632,2.4632,2.4629,2.463,275600000.0
2007-06-22 14:13:00,2.463,2.46315,2.4629,2.4629,466900002.0
2007-06-22 14:14:00,2.4629,2.4631,2.4628,2.4628,476799999.0
2007-06-22 14:15:00,2.4628,2.4631,2.4623,2.46245,824399999.0
2007-06-22 14:16:00,2.46245,2.4625,2.4616,2.46165,627000002.0
2007-06-22 14:17:00,2.4615,2.46165,2.4611,2.46125,799500000.0
2007-06-22 14:18:00,2.4612,2.46165,2.46095,2.46155,587400002.0
2007-06-22 14:19:00,2.4614,2.4617,2.4612,2.4613,885700000.0
2007-06-22 14:20:00,2.4613,2.4614,2.4604,2.46085,769999998.0
2007-06-22 14:21:00,2.4607,2.461,2.4602,2.46065,623700000.0
2007-06-22 14:22:00,2.46065,2.46135,2.4603,2.4608,648800000.0
2007-06-22 14:23:00,2.4608,2.46085,2.4596,2.4604,746500000.0
2007-06-22 14:24:00,2.4604,2.4607,2.4601,2.46045,650200000.0
2007-06-22 14:25:00,2.4605,2.4608,2.4604,2.4608,896900004.0
2007-06-22 14:26:00,2.4608,2.4612,2.4606,2.461,1418500000.0
2007-06-22 14:27:00,2.4609,2.4612,2.4609,2.461,683500001.0
2007-06-22 14:28:00,2.4611,2.4613,2.461,2.4612,542199997.0
2007-06-22 14:29:00,2.46125,2.4613,2.461,2.4611,588300001.0
2007-06-22 14:30:00,2.461,2.4613,2.4609,2.4613,424200002.0
2007-06-22 14:31:00,2.4613,2.4616,2.4612,2.4616,458399999.0
2007-06-22 14:32:00,2.4616,2.4619,2.4614,2.4618,560500000.0
2007-06-22 14:33:00,2.4618,2.4621,2.4617,2.4619,770199998.0
2007-06-22 14:34:00,2.4619,2.46255,2.4619,2.46245,296000000.0
2007-06-22 14:35:00,2.46245,2.4627,2.46235,2.46255,372600000.0
2007-06-22 14:36:00,2.46255,2.4628,2.4624,2.4625,460000002.0
2007-06-22 14:37:00,2.4624,2.4627,2.4623,2.4626,299000000.0
2007-06-22 14:38:00,2.4626,2.4626,2.4623,2.4623,393200000.0
2007-06-22 14:39:00,2.4622,2.4623,2.462,2.462,288300000.0
2007-06-22 14:40:00,2.462,2.4622,2.4618,2.462,534000000.0
2007-06-22 14:41:00,2.46205,2.46205,2.4618,2.4619,399099998.0
2007-06-22 14:42:00,2.462,2.4625,2.4618,2.46185,406500000.0
2007-06-22 14:43:00,2.4618,2.4623,2.4617,2.4622,363800000.0
2007-06-22 14:44:00,2.4622,2.4623,2.4621,2.4623,276800000.0
2007-06-22 14:45:00,2.4623,2.4623,2.462,2.46205,133600000.0
2007-06-22 14:46:00,2.46205,2.4623,2.4618,2.4618,311100001.0
2007-06-22 14:47:00,2.4618,2.4619,2.4616,2.46165,487000002.0
2007-06-22 14:48:00,2.46165,2.4617,2.46105,2.4612,783500001.0
2007-06-22 14:49:00,2.4612,2.46125,2.461,2.461,689399999.0
2007-06-22 14:50:00,2.461,2.461,2.4606,2.461,23800000.0
2007-06-22 14:51:00,2.46065,2.46065,2.4605,2.4605,417000000.0
2007-06-22 14:52:00,2.4605,2.4605,2.4599,2.4603,647900000.0
2007-06-22 14:53:00,2.4602,2.4605,2.46,2.4603,973200002.0
2007-06-22 14:54:00,2.4603,2.4609,2.46025,2.4607,567300000.0
2007-06-22 14:55:00,2.4606,2.4607,2.4603,2.4605,240400001.0
2007-06-22 14:56:00,2.4605,2.4605,2.4602,2.4604,311300000.0
2007-06-22 14:57:00,2.4604,2.4607,2.4604,2.4607,515400000.0
2007-06-22 14:58:00,2.4607,2.4608,2.4604,2.4607,466900000.0
2007-06-22 14:59:00,2.4607,2.4611,2.4606,2.46095,609099999.0
2007-06-22 15:00:00,2.4609,2.4612,2.46085,2.4611,593300001.0
2007-06-22 15:01:00,2.4611,2.4611,2.4606,2.46065,299800000.0
2007-06-22 15:02:00,2.4608,2.4613,2.4607,2.4613,409300000.0
2007-06-22 15:03:00,2.4613,2.4615,2.4613,2.4615,217200000.0
2007-06-22 15:04:00,2.4614,2.46165,2.4613,2.4615,323200000.0
2007-06-22 15:05:00,2.4617,2.4617,2.4612,2.4614,543300002.0
2007-06-22 15:06:00,2.4614,2.4617,2.4613,2.46145,181400000.0
2007-06-22 15:07:00,2.46145,2.4615,2.46145,2.46145,31200000.0
2007-06-22 15:08:00,2.46145,2.4617,2.4613,2.4617,251000000.0
2007-06-22 15:09:00,2.4617,2.4621,2.4617,2.4621,356600000.0
2007-06-22 15:10:00,2.4621,2.4623,2.4616,2.46175,349700000.0
2007-06-22 15:11:00,2.4618,2.462,2.4617,2.46195,210900000.0
2007-06-22 15:12:00,2.4619,2.4619,2.4616,2.4616,316200000.0
2007-06-22 15:13:00,2.4616,2.4619,2.4615,2.46175,633699997.0
2007-06-22 15:14:00,2.4619,2.4619,2.4611,2.46115,590299999.0
2007-06-22 15:15:00,2.46115,2.4613,2.4608,2.4609,452600000.0
2007-06-22 15:16:00,2.4609,2.4612,2.4609,2.461,510400001.0
2007-06-22 15:17:00,2.461,2.461,2.4605,2.46075,474600001.0
2007-06-22 15:18:00,2.46075,2.4608,2.4603,2.4603,649600001.0
2007-06-22 15:19:00,2.4604,2.4606,2.4604,2.4606,452800002.0
2007-06-22 15:20:00,2.4606,2.4607,2.46045,2.4607,87200000.0
2007-06-22 15:21:00,2.4607,2.4607,2.4604,2.46055,502600002.0
2007-06-22 15:22:00,2.4606,2.4608,2.4605,2.4606,245600000.0
2007-06-22 15:23:00,2.4606,2.46065,2.46025,2.4604,571100000.0
2007-06-22 15:24:00,2.4604,2.4604,2.46,2.46,474500000.0
2007-06-22 15:25:00,2.46,2.46055,2.46,2.4603,379000000.0
2007-06-22 15:26:00,2.4604,2.4607,2.46035,2.4607,224600000.0
2007-06-22 15:27:00,2.4608,2.461,2.4604,2.4605,275300000.0
2007-06-22 15:28:00,2.46045,2.46045,2.46,2.4603,360300002.0
2007-06-22 15:29:00,2.4603,2.4605,2.4598,2.46,196300003.0
2007-06-22 15:30:00,2.46,2.4602,2.4599,2.4602,513500001.0
2007-06-22 15:31:00,2.4602,2.4604,2.46,2.4604,832599995.0
2007-06-22 15:32:00,2.4604,2.46075,2.4602,2.46045,677700000.0
2007-06-22 15:33:00,2.46035,2.46055,2.4603,2.4603,300200000.0
2007-06-22 15:34:00,2.4602,2.4605,2.46,2.4601,198300000.0
2007-06-22 15:35:00,2.4601,2.4604,2.4599,2.4602,723700003.0
2007-06-22 15:36:00,2.4602,2.4603,2.4601,2.46025,367600000.0
2007-06-22 15:37:00,2.46025,2.4605,2.4601,2.4602,466100002.0
2007-06-22 15:38:00,2.46025,2.4605,2.4602,2.4604,192900003.0
2007-06-22 15:39:00,2.4604,2.4607,2.4604,2.4606,233199998.0
2007-06-22 15:40:00,2.4606,2.4609,2.4605,2.4609,267200004.0
2007-06-22 15:41:00,2.4609,2.4609,2.4604,2.46065,476599997.0
2007-06-22 15:42:00,2.4607,2.4607,2.4604,2.4604,152100000.0
2007-06-22 15:43:00,2.4604,2.4604,2.45995,2.45995,73000000.0
2007-06-22 15:44:00,2.46,2.4601,2.4595,2.45955,327000000.0
2007-06-22 15:45:00,2.45955,2.4598,2.45955,2.4598,148500000.0
2007-06-22 15:46:00,2.4598,2.4598,2.45945,2.4595,126600000.0
2007-06-22 15:47:00,2.4595,2.4597,2.4592,2.4593,276000000.0
2007-06-22 15:48:00,2.4593,2.4602,2.4593,2.4602,490000000.0
2007-06-22 15:49:00,2.4601,2.4601,2.4596,2.4596,371500000.0
2007-06-22 15:50:00,2.4596,2.4597,2.4594,2.4594,183900000.0
2007-06-22 15:51:00,2.4594,2.4598,2.4593,2.4594,360500000.0
2007-06-22 15:52:00,2.4594,2.4595,2.45925,2.45925,173000000.0
2007-06-22 15:53:00,2.4592,2.45945,2.4592,2.4594,600600000.0
2007-06-22 15:54:00,2.4594,2.4594,2.4592,2.4594,603299998.0
2007-06-22 15:55:00,2.4594,2.4596,2.4591,2.4594,413000003.0
2007-06-22 15:56:00,2.4594,2.45945,2.459,2.45925,275600000.0
2007-06-22 15:57:00,2.45925,2.4596,2.45925,2.45955,161300000.0
2007-06-22 15:58:00,2.4595,2.4597,2.4593,2.45945,345300000.0
2007-06-22 15:59:00,2.4595,2.4596,2.4589,2.4589,669700000.0
2007-06-22 16:00:00,2.4591,2.4594,2.459,2.459,610800000.0
2007-06-22 16:01:00,2.45905,2.4592,2.45895,2.4591,242900000.0
2007-06-22 16:02:00,2.45905,2.4591,2.45895,2.4591,221100000.0
2007-06-22 16:03:00,2.4591,2.4591,2.4591,2.4591,60300000.0
2007-06-22 16:04:00,2.4591,2.4594,2.459,2.45925,151500000.0
2007-06-22 16:05:00,2.45925,2.4597,2.45915,2.4597,600400000.0
2007-06-22 16:06:00,2.4596,2.4598,2.45935,2.4595,376600000.0
2007-06-22 16:07:00,2.4594,2.4597,2.4592,2.4597,269200000.0
2007-06-22 16:08:00,2.4596,2.4598,2.4594,2.4594,209600000.0
2007-06-22 16:09:00,2.4594,2.4596,2.4591,2.4594,420399997.0
2007-06-22 16:10:00,2.4594,2.4595,2.4592,2.45925,395200000.0
2007-06-22 16:11:00,2.45925,2.45945,2.4592,2.45935,261500002.0
2007-06-22 16:12:00,2.45935,2.45935,2.4591,2.45915,244900000.0
2007-06-22 16:13:00,2.45915,2.4593,2.4588,2.4588,488800000.0
2007-06-22 16:14:00,2.4588,2.45915,2.4588,2.4589,225600000.0
2007-06-22 16:15:00,2.459,2.4591,2.4589,2.4589,163700000.0
2007-06-22 16:16:00,2.45895,2.4593,2.4587,2.4588,489800001.0
2007-06-22 16:17:00,2.4588,2.4589,2.4586,2.4589,372800000.0
2007-06-22 16:18:00,2.45885,2.459,2.4583,2.4584,598600001.0
2007-06-22 16:19:00,2.45835,2.4585,2.4581,2.4583,505099999.0
2007-06-22 16:20:00,2.4584,2.4586,2.4583,2.4586,171400000.0
2007-06-22 16:21:00,2.4585,2.45875,2.4582,2.4586,732500002.0
2007-06-22 16:22:00,2.4586,2.4587,2.4582,2.4583,671600000.0
2007-06-22 16:23:00,2.45825,2.4583,2.4579,2.45805,521500000.0
2007-06-22 16:24:00,2.4581,2.4586,2.4581,2.4582,855199998.0
2007-06-22 16:25:00,2.4582,2.4583,2.4574,2.4576,674599999.0
2007-06-22 16:26:00,2.4576,2.458,2.4576,2.45765,613999999.0
2007-06-22 16:27:00,2.4576,2.458,2.4575,2.4579,488399997.0
2007-06-22 16:28:00,2.458,2.458,2.4574,2.4579,766099999.0
2007-06-22 16:29:00,2.4578,2.4579,2.4575,2.4576,310199999.0
2007-06-22 16:30:00,2.45765,2.45765,2.4569,2.4572,341700000.0
2007-06-22 16:31:00,2.4572,2.4574,2.45675,2.45725,460400000.0
2007-06-22 16:32:00,2.45725,2.4576,2.4572,2.45745,432000000.0
2007-06-22 16:33:00,2.4575,2.4578,2.45715,2.45755,714600000.0
2007-06-22 16:34:00,2.45755,2.4579,2.4574,2.4577,369600000.0
2007-06-22 16:35:00,2.4577,2.4582,2.4577,2.4578,310900000.0
2007-06-22 16:36:00,2.4579,2.4582,2.4576,2.4581,350800000.0
2007-06-22 16:37:00,2.4581,2.4584,2.4578,2.4581,573100000.0
2007-06-22 16:38:00,2.4581,2.4583,2.458,2.4581,380000000.0
2007-06-22 16:39:00,2.4581,2.4583,2.4576,2.4581,1006700001.0
2007-06-22 16:40:00,2.4581,2.4587,2.4581,2.4586,1152200000.0
2007-06-22 16:41:00,2.45845,2.4588,2.4582,2.4587,708500001.0
2007-06-22 16:42:00,2.4587,2.4591,2.4586,2.459,331500000.0
2007-06-22 16:43:00,2.459,2.4593,2.4581,2.459,916799997.0
2007-06-22 16:44:00,2.459,2.4594,2.45865,2.4593,930800004.0
2007-06-22 16:45:00,2.4593,2.4596,2.4589,2.4596,575600000.0
2007-06-22 16:46:00,2.4596,2.4597,2.4592,2.4594,671500000.0
2007-06-22 16:47:00,2.4594,2.4598,2.45905,2.4592,953800002.0
2007-06-22 16:48:00,2.4594,2.4618,2.4591,2.4614,1205300000.0
2007-06-22 16:49:00,2.46155,2.4617,2.4605,2.461,659400001.0
2007-06-22 16:50:00,2.461,2.46115,2.4606,2.4611,835500002.0
2007-06-22 16:51:00,2.4611,2.4616,2.4611,2.4613,572300000.0
2007-06-22 16:52:00,2.4613,2.4621,2.4613,2.4617,752700000.0
2007-06-22 16:53:00,2.4617,2.4624,2.4616,2.4624,788700000.0
2007-06-22 16:54:00,2.4625,2.4625,2.4619,2.462,888000002.0
2007-06-22 16:55:00,2.462,2.4621,2.4616,2.4617,430700000.0
2007-06-22 16:56:00,2.4617,2.46175,2.46105,2.4613,591600000.0
2007-06-22 16:57:00,2.4613,2.46215,2.4613,2.4621,414800000.0
2007-06-22 16:58:00,2.4621,2.4621,2.4616,2.4616,589999999.0
2007-06-22 16:59:00,2.4616,2.462,2.46105,2.4618,846399999.0
2007-06-22 17:00:00,2.4618,2.4622,2.4611,2.4611,782499999.0
2007-06-22 17:01:00,2.46115,2.4612,2.4608,2.461,639500001.0
2007-06-22 17:02:00,2.461,2.4611,2.4605,2.4607,556299999.0
2007-06-22 17:03:00,2.4607,2.4611,2.4605,2.4611,680000000.0
2007-06-22 17:04:00,2.4611,2.4616,2.461,2.46115,765299996.0
2007-06-22 17:05:00,2.4608,2.461,2.4606,2.4607,719499999.0
2007-06-22 17:06:00,2.4607,2.4609,2.46055,2.4607,360400000.0
2007-06-22 17:07:00,2.46075,2.46105,2.4607,2.4608,472100000.0
2007-06-22 17:08:00,2.4608,2.46095,2.46055,2.46055,115700000.0
2007-06-22 17:09:00,2.46055,2.4611,2.4604,2.4611,794900005.0
2007-06-22 17:10:00,2.4611,2.46155,2.461,2.4615,432500000.0
2007-06-22 17:11:00,2.4615,2.46165,2.4612,2.4612,423000001.0
2007-06-22 17:12:00,2.4613,2.4616,2.4612,2.46135,406300000.0
2007-06-22 17:13:00,2.46135,2.4614,2.46105,2.4612,108400000.0
2007-06-22 17:14:00,2.4612,2.4614,2.4609,2.4611,703599999.0
2007-06-22 17:15:00,2.46105,2.4612,2.4608,2.46105,245900000.0
2007-06-22 17:16:00,2.46095,2.46095,2.4606,2.4609,359400000.0
2007-06-22 17:17:00,2.46085,2.461,2.4606,2.4607,341199998.0
2007-06-22 17:18:00,2.4606,2.4607,2.46,2.4603,351499998.0
2007-06-22 17:19:00,2.46015,2.4605,2.46015,2.4603,570900000.0
2007-06-22 17:20:00,2.46025,2.4603,2.45985,2.4599,352900000.0
2007-06-22 17:21:00,2.4599,2.4604,2.4599,2.4604,350499999.0
2007-06-22 17:22:00,2.4604,2.4607,2.4603,2.4603,319900000.0
2007-06-22 17:23:00,2.4603,2.4609,2.4601,2.4606,454000000.0
2007-06-22 17:24:00,2.4607,2.4611,2.4607,2.461,220200000.0
2007-06-22 17:25:00,2.461,2.4611,2.4606,2.46085,601900000.0
2007-06-22 17:26:00,2.4608,2.4609,2.4606,2.4606,265900000.0
2007-06-22 17:27:00,2.4606,2.4606,2.4602,2.46035,283800000.0
2007-06-22 17:28:00,2.4604,2.4606,2.4603,2.4606,272800000.0
2007-06-22 17:29:00,2.4606,2.4606,2.46035,2.46055,112000000.0
2007-06-22 17:30:00,2.46055,2.4608,2.46045,2.46045,221000000.0
2007-06-22 17:31:00,2.46045,2.4607,2.46015,2.4602,255400000.0
2007-06-22 17:32:00,2.4604,2.46045,2.4601,2.46035,171500000.0
2007-06-22 17:33:00,2.46035,2.4607,2.46025,2.4607,230000000.0
2007-06-22 17:34:00,2.4607,2.4608,2.4605,2.4606,302800000.0
2007-06-22 17:35:00,2.4607,2.461,2.4605,2.4605,490400001.0
2007-06-22 17:36:00,2.46055,2.461,2.4603,2.4608,297900000.0
2007-06-22 17:37:00,2.46075,2.461,2.46045,2.46045,394000000.0
2007-06-22 17:38:00,2.46045,2.46065,2.4601,2.4605,464000000.0
2007-06-22 17:39:00,2.4605,2.4607,2.4604,2.46065,428300001.0
2007-06-22 17:40:00,2.4607,2.4612,2.4607,2.4608,389600000.0
2007-06-22 17:41:00,2.4608,2.4611,2.4606,2.4606,567200000.0
2007-06-22 17:42:00,2.4606,2.4609,2.4602,2.4602,431800000.0
2007-06-22 17:43:00,2.4602,2.4604,2.46,2.4603,439300002.0
2007-06-22 17:44:00,2.4603,2.4605,2.4601,2.46035,644100001.0
2007-06-22 17:45:00,2.4603,2.46035,2.46,2.46015,167000000.0
2007-06-22 17:46:00,2.4601,2.4602,2.46,2.4602,274300000.0
2007-06-22 17:47:00,2.4602,2.4602,2.4597,2.45975,143400000.0
2007-06-22 17:48:00,2.45975,2.4598,2.4592,2.4597,485400000.0
2007-06-22 17:49:00,2.4597,2.46,2.4594,2.4598,337300000.0
2007-06-22 17:50:00,2.45985,2.4599,2.4596,2.4599,335800000.0
2007-06-22 17:51:00,2.4598,2.46005,2.4596,2.4599,280200000.0
2007-06-22 17:52:00,2.4599,2.4601,2.45975,2.45985,297700001.0
2007-06-22 17:53:00,2.4598,2.45995,2.45965,2.4599,95300000.0
2007-06-22 17:54:00,2.4597,2.4598,2.4589,2.4598,482200001.0
2007-06-22 17:55:00,2.4596,2.4599,2.45955,2.4599,279200000.0
2007-06-22 17:56:00,2.4599,2.4602,2.4598,2.4599,303700000.0
2007-06-22 17:57:00,2.4598,2.46,2.4594,2.4596,360600000.0
2007-06-22 17:58:00,2.4596,2.4597,2.4592,2.4595,352600000.0
2007-06-22 17:59:00,2.4596,2.4601,2.4596,2.45995,413900000.0
2007-06-22 18:00:00,2.45995,2.4604,2.45995,2.4602,380700000.0
2007-06-22 18:01:00,2.4603,2.4603,2.45995,2.45995,523300000.0
2007-06-22 18:02:00,2.45995,2.4605,2.4597,2.4597,423200000.0
2007-06-22 18:03:00,2.4596,2.46,2.4596,2.4599,417600000.0
2007-06-22 18:04:00,2.4598,2.4601,2.4594,2.4595,638000002.0
2007-06-22 18:05:00,2.4595,2.4601,2.45945,2.4595,463700001.0
2007-06-22 18:06:00,2.4595,2.4601,2.45935,2.46,344600000.0
2007-06-22 18:07:00,2.45995,2.4604,2.4598,2.4604,360800000.0
2007-06-22 18:08:00,2.4604,2.4608,2.4602,2.4606,571000000.0
2007-06-22 18:09:00,2.4606,2.46065,2.46035,2.4604,458200000.0
2007-06-22 18:10:00,2.4604,2.46055,2.4602,2.4604,375000000.0
2007-06-22 18:11:00,2.4604,2.4604,2.4598,2.45995,139600000.0
2007-06-22 18:12:00,2.45995,2.45995,2.4595,2.4595,206800000.0
2007-06-22 18:13:00,2.4595,2.4595,2.45925,2.4593,296000000.0
2007-06-22 18:14:00,2.4594,2.4596,2.4593,2.4596,188200000.0
2007-06-22 18:15:00,2.4596,2.4596,2.4592,2.4593,108600000.0
2007-06-22 18:16:00,2.4593,2.45935,2.45915,2.4592,367400000.0
2007-06-22 18:17:00,2.4592,2.4592,2.459,2.4591,97700000.0
2007-06-22 18:18:00,2.4591,2.4592,2.45905,2.4591,63600000.0
2007-06-22 18:19:00,2.4591,2.4591,2.4589,2.459,284400000.0
2007-06-22 18:20:00,2.459,2.4591,2.4587,2.4589,191600000.0
2007-06-22 18:21:00,2.4589,2.4592,2.4589,2.459,163800000.0
2007-06-22 18:22:00,2.4591,2.4591,2.4587,2.4587,191400000.0
2007-06-22 18:23:00,2.4586,2.4588,2.4585,2.4588,203200000.0
2007-06-22 18:24:00,2.4588,2.4588,2.4583,2.4586,154600000.0
2007-06-22 18:25:00,2.4586,2.459,2.4585,2.459,84700000.0
2007-06-22 18:26:00,2.4588,2.459,2.4588,2.4588,105000000.0
2007-06-22 18:27:00,2.4588,2.4588,2.458,2.4581,275900000.0
2007-06-22 18:28:00,2.4582,2.4583,2.458,2.4583,289800000.0
2007-06-22 18:29:00,2.4583,2.4585,2.458,2.4581,354099999.0
2007-06-22 18:30:00,2.4581,2.45825,2.4581,2.45825,95000000.0
2007-06-22 18:31:00,2.45825,2.45825,2.458,2.45815,365099999.0
2007-06-22 18:32:00,2.4582,2.4582,2.4578,2.4581,173900000.0
2007-06-22 18:33:00,2.4581,2.4584,2.45795,2.4582,299100000.0
2007-06-22 18:34:00,2.4582,2.4586,2.4579,2.4586,309000000.0
2007-06-22 18:35:00,2.4586,2.459,2.45845,2.459,335900000.0
2007-06-22 18:36:00,2.4591,2.4591,2.459,2.4591,130500000.0
2007-06-22 18:37:00,2.4591,2.4593,2.459,2.4592,254800000.0
2007-06-22 18:38:00,2.4592,2.4593,2.4591,2.4592,118000000.0
2007-06-22 18:39:00,2.4593,2.4594,2.4592,2.4592,128800000.0
2007-06-22 18:40:00,2.4592,2.4594,2.4589,2.4593,161800000.0
2007-06-22 18:41:00,2.4593,2.4593,2.4589,2.459,151200001.0
2007-06-22 18:42:00,2.45905,2.4593,2.4588,2.4593,120599998.0
2007-06-22 18:43:00,2.4593,2.4593,2.4592,2.4593,30000000.0
2007-06-22 18:44:00,2.4592,2.4593,2.4592,2.4593,8800000.0
2007-06-22 18:45:00,2.4592,2.4593,2.4592,2.4593,14800000.0
2007-06-22 18:46:00,2.4592,2.4592,2.459,2.4591,129800000.0
2007-06-22 18:47:00,2.459,2.4591,2.459,2.4591,74800000.0
2007-06-22 18:48:00,2.4591,2.4592,2.459,2.459,65000000.0
2007-06-22 18:49:00,2.459,2.45915,2.4588,2.4588,248800000.0
2007-06-22 18:50:00,2.4588,2.4589,2.4588,2.45885,88400000.0
2007-06-22 18:51:00,2.45885,2.45885,2.45825,2.4583,133200000.0
2007-06-22 18:52:00,2.4583,2.4584,2.4581,2.4583,110800000.0
2007-06-22 18:53:00,2.4583,2.4588,2.4583,2.4585,211800000.0
2007-06-22 18:54:00,2.4585,2.4585,2.45835,2.45845,130000000.0
2007-06-22 18:55:00,2.4584,2.4587,2.4577,2.458,274800000.0
2007-06-22 18:56:00,2.4579,2.4581,2.4576,2.4577,312700000.0
2007-06-22 18:57:00,2.4576,2.4578,2.4576,2.4577,77400000.0
2007-06-22 18:58:00,2.4577,2.458,2.4575,2.458,377400000.0
2007-06-22 18:59:00,2.4579,2.458,2.4577,2.458,182400000.0
2007-06-22 19:00:00,2.4578,2.4578,2.4575,2.4576,195300000.0
2007-06-22 19:01:00,2.4577,2.45775,2.4576,2.4576,115100000.0
2007-06-22 19:02:00,2.4576,2.4579,2.4575,2.4578,287900000.0
2007-06-22 19:03:00,2.4578,2.458,2.4578,2.4579,88000000.0
2007-06-22 19:04:00,2.4579,2.4579,2.4579,2.4579,16600000.0
2007-06-22 19:05:00,2.4579,2.4581,2.4578,2.4581,360900000.0
2007-06-22 19:06:00,2.4581,2.4581,2.4576,2.4576,220200000.0
2007-06-22 19:07:00,2.4577,2.4577,2.4575,2.4576,196400000.0
2007-06-22 19:08:00,2.4576,2.458,2.4575,2.458,309800000.0
2007-06-22 19:09:00,2.458,2.458,2.4577,2.458,424000002.0
2007-06-22 19:10:00,2.458,2.4584,2.458,2.4582,224200000.0
2007-06-22 19:11:00,2.4582,2.4583,2.4582,2.4582,184900000.0
2007-06-22 19:12:00,2.4582,2.4582,2.4579,2.4581,295800000.0
2007-06-22 19:13:00,2.4581,2.4585,2.458,2.45815,287400000.0
2007-06-22 19:14:00,2.45815,2.4583,2.458,2.458,187499999.0
2007-06-22 19:15:00,2.458,2.4583,2.4579,2.4581,190200000.0
2007-06-22 19:16:00,2.4581,2.4581,2.4579,2.4581,144000000.0
2007-06-22 19:17:00,2.458,2.4585,2.458,2.45825,322600000.0
2007-06-22 19:18:00,2.4583,2.4585,2.4582,2.4582,162000000.0
2007-06-22 19:19:00,2.4582,2.4584,2.458,2.4582,94200000.0
2007-06-22 19:20:00,2.4582,2.4582,2.458,2.458,38000000.0
2007-06-22 19:21:00,2.458,2.458,2.4573,2.4576,385000000.0
2007-06-22 19:22:00,2.4576,2.4578,2.4574,2.4575,146600000.0
2007-06-22 19:23:00,2.4575,2.45755,2.457,2.4572,183400000.0
2007-06-22 19:24:00,2.4572,2.4575,2.45675,2.457,447400000.0
2007-06-22 19:25:00,2.457,2.45715,2.45685,2.45705,272200001.0
2007-06-22 19:26:00,2.4571,2.4572,2.4569,2.4569,181600001.0
2007-06-22 19:27:00,2.4569,2.4572,2.4565,2.4571,218100000.0
2007-06-22 19:28:00,2.4569,2.4572,2.4567,2.4567,297800000.0
2007-06-22 19:29:00,2.4567,2.457,2.45655,2.4567,261800000.0
2007-06-22 19:30:00,2.45675,2.4571,2.45675,2.4569,171800000.0
2007-06-22 19:31:00,2.4569,2.4571,2.4567,2.4567,298300000.0
2007-06-22 19:32:00,2.4568,2.4569,2.4564,2.4569,331400000.0
2007-06-22 19:33:00,2.4569,2.4569,2.4563,2.4569,418000000.0
2007-06-22 19:34:00,2.4569,2.4569,2.4561,2.4564,454300000.0
2007-06-22 19:35:00,2.4565,2.4566,2.4562,2.4564,219000001.0
2007-06-22 19:36:00,2.4563,2.4565,2.4563,2.4564,84900000.0
2007-06-22 19:37:00,2.4564,2.4564,2.4561,2.4563,282800000.0
2007-06-22 19:38:00,2.4563,2.4565,2.4562,2.4564,255400000.0
2007-06-22 19:39:00,2.4564,2.4567,2.4563,2.4565,93600000.0
2007-06-22 19:40:00,2.45645,2.4565,2.456,2.4562,320400000.0
2007-06-22 19:41:00,2.45625,2.4564,2.4562,2.4562,149400000.0
2007-06-22 19:42:00,2.4562,2.4567,2.4562,2.4564,200600000.0
2007-06-22 19:43:00,2.4564,2.4569,2.4562,2.45665,407000000.0
2007-06-22 19:44:00,2.4566,2.4568,2.4563,2.4568,359700000.0
2007-06-22 19:45:00,2.4568,2.457,2.4567,2.4567,176900000.0
2007-06-22 19:46:00,2.4567,2.4567,2.4565,2.4567,111600000.0
2007-06-22 19:47:00,2.4567,2.4567,2.4564,2.4566,296600000.0
2007-06-22 19:48:00,2.4566,2.4566,2.4564,2.4565,176600000.0
2007-06-22 19:49:00,2.4565,2.45665,2.45645,2.45665,54900000.0
2007-06-22 19:50:00,2.4565,2.4567,2.4564,2.45655,141000000.0
2007-06-22 19:51:00,2.4566,2.45665,2.4563,2.4565,318500000.0
2007-06-22 19:52:00,2.4564,2.4565,2.4563,2.4565,291200000.0
2007-06-22 19:53:00,2.4565,2.4566,2.4563,2.45645,178300000.0
2007-06-22 19:54:00,2.4565,2.4566,2.4565,2.4565,147800000.0
2007-06-22 19:55:00,2.4565,2.4566,2.4564,2.4565,185000000.0
2007-06-22 19:56:00,2.4565,2.4567,2.4563,2.4566,104600000.0
2007-06-22 19:57:00,2.4566,2.4568,2.4566,2.45665,93800000.0
2007-06-22 19:58:00,2.4567,2.4567,2.45665,2.45665,7400000.0
2007-06-22 19:59:00,2.4567,2.4567,2.4565,2.4567,155000000.0
2007-06-22 20:00:00,2.4567,2.4569,2.4566,2.4567,120800000.0
2007-06-22 20:01:00,2.4567,2.457,2.4567,2.45685,157300000.0
2007-06-22 20:02:00,2.4569,2.4573,2.4568,2.4568,172400000.0
2007-06-22 20:03:00,2.4569,2.4572,2.4569,2.4571,259200000.0
2007-06-22 20:04:00,2.4572,2.4573,2.4571,2.4572,114200000.0
2007-06-22 20:05:00,2.4572,2.4573,2.4562,2.4564,318800001.0
2007-06-22 20:06:00,2.4564,2.4565,2.4562,2.4563,225800000.0
2007-06-22 20:07:00,2.4563,2.4565,2.4563,2.4565,73400000.0
2007-06-22 20:08:00,2.4564,2.4565,2.45595,2.4564,267099999.0
2007-06-22 20:09:00,2.4566,2.4566,2.4564,2.4566,82000000.0
2007-06-22 20:10:00,2.4566,2.4566,2.4564,2.4564,180500000.0
2007-06-22 20:11:00,2.4564,2.4567,2.4562,2.4563,382500000.0
2007-06-22 20:12:00,2.4561,2.4566,2.4561,2.4562,302000001.0
2007-06-22 20:13:00,2.4564,2.4564,2.4563,2.4563,76000000.0
2007-06-22 20:14:00,2.4563,2.4564,2.4562,2.4563,225400000.0
2007-06-22 20:15:00,2.4563,2.4566,2.4562,2.4566,258500000.0
2007-06-22 20:16:00,2.4564,2.4567,2.4561,2.4563,402200000.0
2007-06-22 20:17:00,2.4563,2.4565,2.4562,2.4563,165200000.0
2007-06-22 20:18:00,2.4563,2.4564,2.456,2.456,108400000.0
2007-06-22 20:19:00,2.4561,2.4562,2.456,2.4562,186900000.0
2007-06-22 20:20:00,2.4562,2.4564,2.4559,2.45595,277899998.0
2007-06-22 20:21:00,2.456,2.4561,2.4559,2.456,236300000.0
2007-06-22 20:22:00,2.456,2.456,2.4557,2.45585,283300000.0
2007-06-22 20:23:00,2.45585,2.45615,2.4558,2.4559,224100000.0
2007-06-22 20:24:00,2.4558,2.4561,2.4557,2.4559,346000004.0
2007-06-22 20:25:00,2.4559,2.4559,2.4556,2.4556,245900000.0
2007-06-22 20:26:00,2.4556,2.4557,2.4556,2.4557,170200000.0
2007-06-22 20:27:00,2.4558,2.456,2.4558,2.456,219700000.0
2007-06-22 20:28:00,2.45595,2.4561,2.45595,2.456,76000000.0
2007-06-22 20:29:00,2.456,2.4563,2.456,2.4563,232000000.0
2007-06-22 20:30:00,2.4563,2.4563,2.4563,2.4563,14400000.0
2007-06-22 20:31:00,2.4563,2.4566,2.4562,2.4566,140100000.0
2007-06-22 20:32:00,2.4563,2.4564,2.4562,2.4563,65400000.0
2007-06-22 20:33:00,2.4563,2.4563,2.4563,2.4563,93800000.0
2007-06-22 20:34:00,2.4563,2.4565,2.4561,2.4565,97099999.0
2007-06-22 20:35:00,2.4565,2.4569,2.4563,2.4569,152000000.0
2007-06-22 20:36:00,2.45675,2.4572,2.4567,2.4569,186500000.0
2007-06-22 20:37:00,2.4569,2.4574,2.45685,2.45735,272700000.0
2007-06-22 20:38:00,2.4574,2.4574,2.45725,2.45735,31200000.0
2007-06-22 20:39:00,2.4573,2.4574,2.4572,2.4572,198400000.0
2007-06-22 20:40:00,2.4572,2.4572,2.457,2.45715,119200000.0
2007-06-22 20:41:00,2.4571,2.45715,2.45705,2.4571,44000000.0
2007-06-22 20:42:00,2.4572,2.4573,2.457,2.45705,216800000.0
2007-06-22 20:43:00,2.4571,2.4574,2.4569,2.4569,223200000.0
2007-06-22 20:44:00,2.457,2.45705,2.4568,2.4568,152200000.0
2007-06-22 20:45:00,2.4568,2.457,2.4568,2.4569,64400000.0
2007-06-22 20:46:00,2.45685,2.4572,2.4568,2.4572,207400000.0
2007-06-22 20:47:00,2.4572,2.4572,2.457,2.45715,168800000.0
2007-06-22 20:48:00,2.45715,2.4573,2.4569,2.4569,121200000.0
2007-06-22 20:49:00,2.45695,2.4571,2.45695,2.4571,68000000.0
2007-06-22 20:50:00,2.4571,2.45715,2.45705,2.4571,84000000.0
2007-06-22 20:51:00,2.4571,2.45755,2.4571,2.4574,329400000.0
2007-06-22 20:52:00,2.4574,2.4574,2.4571,2.4573,233400000.0
2007-06-22 20:53:00,2.4574,2.45755,2.4572,2.4574,166900000.0
2007-06-22 20:54:00,2.4575,2.4576,2.45735,2.4574,75800000.0
2007-06-22 20:55:00,2.4575,2.4575,2.4573,2.45735,146600000.0
2007-06-22 20:56:00,2.4574,2.4576,2.4574,2.4576,97800000.0
2007-06-22 20:57:00,2.4576,2.45765,2.45745,2.4576,53400000.0
2007-06-22 20:58:00,2.45755,2.45755,2.4574,2.4574,65400000.0
2007-06-22 20:59:00,2.4575,2.4578,2.4574,2.4576,192200000.0
2007-06-22 21:00:00,2.4576,2.4576,2.4566,2.4571,266300000.0
2007-06-22 21:01:00,2.45705,2.45705,2.4568,2.4568,68600000.0
2007-06-22 21:02:00,2.4568,2.4568,2.4565,2.4565,69400000.0
2007-06-22 21:03:00,2.4566,2.4568,2.4566,2.4568,100800000.0
2007-06-22 21:04:00,2.4568,2.4568,2.4564,2.4565,74000000.0
2007-06-22 21:05:00,2.4565,2.4566,2.4562,2.4562,59400000.0
2007-06-22 21:06:00,2.4562,2.4562,2.4561,2.4562,37000000.0
2007-06-22 21:07:00,2.4562,2.4562,2.4562,2.4562,19200000.0
2007-06-22 21:08:00,2.4562,2.4563,2.4562,2.4562,60400000.0
2007-06-22 21:09:00,2.4562,2.4563,2.4562,2.4562,138100000.0
2007-06-22 21:10:00,2.4562,2.4563,2.4562,2.4562,45800000.0
2007-06-22 21:11:00,2.4562,2.4562,2.456,2.456,76100000.0
2007-06-22 21:12:00,2.456,2.45635,2.4559,2.4561,174500000.0
2007-06-22 21:13:00,2.4563,2.4563,2.456,2.4561,142900000.0
2007-06-22 21:14:00,2.4563,2.4563,2.4561,2.4561,14600000.0
2007-06-22 21:15:00,2.45605,2.4563,2.4559,2.456,84900000.0
2007-06-22 21:16:00,2.456,2.456,2.4557,2.4559,180500000.0
2007-06-22 21:17:00,2.4561,2.4561,2.4558,2.45595,27000000.0
2007-06-22 21:18:00,2.45615,2.4568,2.4559,2.4566,290000000.0
2007-06-22 21:19:00,2.4567,2.4569,2.4567,2.4568,92800000.0
2007-06-22 21:20:00,2.4568,2.457,2.4568,2.4568,29400000.0
2007-06-22 21:21:00,2.4568,2.45685,2.4568,2.4568,46200000.0
2007-06-22 21:22:00,2.4568,2.4568,2.4565,2.45655,139200000.0
2007-06-22 21:23:00,2.4565,2.4566,2.4565,2.4565,63600000.0
2007-06-22 21:24:00,2.4565,2.4568,2.4565,2.4568,48400000.0
2007-06-22 21:25:00,2.4567,2.4567,2.4564,2.4564,94400000.0
2007-06-22 21:26:00,2.4564,2.4564,2.4564,2.4564,1600000.0
2007-06-22 21:27:00,2.45596,2.45623,2.4559,2.4559,47200000.0
2007-06-22 21:28:00,2.4565,2.4565,2.4563,2.4563,24200000.0
2007-06-22 21:29:00,2.4563,2.4563,2.4563,2.4563,64400000.0
2007-06-22 21:30:00,2.4563,2.4564,2.4563,2.4564,117600000.0
2007-06-22 21:31:00,2.4564,2.457,2.4564,2.4565,337500000.0
2007-06-22 21:32:00,2.4565,2.4565,2.45625,2.4563,80000000.0
2007-06-22 21:33:00,2.4562,2.4563,2.4559,2.456,193200000.0
2007-06-22 21:34:00,2.456,2.456,2.4556,2.45585,375499998.0
2007-06-22 21:35:00,2.45585,2.4567,2.45585,2.4565,99200000.0
2007-06-22 21:36:00,2.4565,2.4565,2.456,2.4563,96700000.0
2007-06-22 21:37:00,2.4563,2.4565,2.4563,2.4565,133600000.0
2007-06-22 21:38:00,2.4565,2.45655,2.4563,2.4563,199600000.0
2007-06-22 21:39:00,2.4563,2.4564,2.45625,2.4564,96600000.0
2007-06-22 21:40:00,2.4564,2.4564,2.4563,2.4563,49500000.0
2007-06-22 21:41:00,2.4563,2.45635,2.4557,2.456,225400000.0
2007-06-22 21:42:00,2.456,2.456,2.4558,2.456,62600000.0
2007-06-22 21:43:00,2.456,2.456,2.456,2.456,42800000.0
2007-06-22 21:44:00,2.4562,2.4562,2.4558,2.456,120800000.0
2007-06-22 21:45:00,2.456,2.456,2.4557,2.4557,179200000.0
2007-06-22 21:46:00,2.4558,2.4562,2.4557,2.4562,119900002.0
2007-06-22 21:47:00,2.4561,2.4564,2.4561,2.4561,152400000.0
2007-06-22 21:48:00,2.4561,2.4563,2.4559,2.4559,66000000.0
2007-06-22 21:49:00,2.456,2.4561,2.45575,2.4558,119700000.0
2007-06-22 21:50:00,2.45575,2.4558,2.4557,2.4558,19800000.0
2007-06-22 21:51:00,2.4558,2.45585,2.4556,2.4556,51200000.0
2007-06-22 21:52:00,2.4557,2.4557,2.4554,2.4557,40700000.0
2007-06-22 21:53:00,2.4559,2.4559,2.4557,2.4558,41600000.0
2007-06-22 21:54:00,2.4558,2.4559,2.4556,2.4556,27600000.0
2007-06-22 21:55:00,2.4556,2.4558,2.4556,2.4558,5800000.0
2007-06-22 21:56:00,2.4557,2.4557,2.45565,2.4557,40200000.0
2007-06-22 21:57:00,2.4557,2.4557,2.4556,2.4556,26400000.0
2007-06-22 21:58:00,2.4557,2.4557,2.4554,2.4557,12200000.0
2007-06-22 21:59:00,2.4557,2.4558,2.4557,2.4558,9200000.0
2007-06-22 22:00:00,2.4558,2.4558,2.4553,2.4557,34200000.0
2007-06-22 22:01:00,2.4557,2.4558,2.4556,2.4556,23800000.0
2007-06-22 22:02:00,2.4558,2.4558,2.4558,2.4558,8800000.0
2007-06-22 22:03:00,2.4557,2.4559,2.4556,2.4559,17400000.0
2007-06-22 22:04:00,2.4558,2.456,2.4556,2.4558,70800000.0
2007-06-22 22:05:00,2.4558,2.4558,2.4558,2.4558,800000.0
2007-06-22 22:06:00,2.45565,2.4558,2.4556,2.4558,18400000.0
2007-06-22 22:07:00,2.4558,2.4559,2.4557,2.4558,18000000.0
2007-06-22 22:08:00,2.456,2.4562,2.456,2.4562,14600000.0
2007-06-22 22:09:00,2.4561,2.4562,2.4561,2.4562,6400000.0
2007-06-22 22:10:00,2.456,2.4562,2.456,2.456,21200000.0
2007-06-22 22:11:00,2.456,2.4562,2.456,2.4562,17800000.0
2007-06-22 22:12:00,2.4562,2.4564,2.4562,2.4564,24600000.0
2007-06-22 22:13:00,2.45586,2.45626,2.45586,2.45586,70000000.0
2007-06-22 22:14:00,2.4563,2.4566,2.4562,2.45655,88800000.0
2007-06-22 22:15:00,2.45655,2.4567,2.4565,2.4565,42600000.0
2007-06-22 22:16:00,2.4565,2.45655,2.4564,2.45655,71200000.0
2007-06-22 22:17:00,2.4565,2.45685,2.4565,2.45685,115000000.0
2007-06-22 22:18:00,2.4565,2.4578,2.4563,2.45765,317800000.0
2007-06-22 22:19:00,2.45765,2.4577,2.4573,2.4573,51400000.0
2007-06-22 22:20:00,2.4573,2.4574,2.4573,2.45735,22800000.0
2007-06-22 22:21:00,2.45735,2.4574,2.45735,2.45735,28600000.0
2007-06-22 22:22:00,2.45735,2.4575,2.45705,2.4571,129600000.0
2007-06-22 22:23:00,2.4571,2.4571,2.45625,2.45685,129600000.0
2007-06-22 22:24:00,2.45675,2.4571,2.45675,2.45705,92200000.0
2007-06-22 22:25:00,2.4567,2.45685,2.4565,2.4567,67000000.0
2007-06-22 22:26:00,2.45665,2.45665,2.45645,2.45655,19200000.0
2007-06-22 22:27:00,2.45655,2.45695,2.45655,2.4569,64400000.0
2007-06-22 22:28:00,2.45695,2.45695,2.45685,2.4569,14600000.0
2007-06-22 22:29:00,2.4569,2.4572,2.4569,2.45715,23000000.0
2007-06-22 22:30:00,2.4571,2.45715,2.4566,2.457,93000000.0
2007-06-22 22:31:00,2.457,2.457,2.4564,2.4568,83700000.0
2007-06-22 22:32:00,2.4568,2.45735,2.45675,2.45675,74100000.0
2007-06-22 22:33:00,2.45665,2.4568,2.4562,2.45655,81000000.0
2007-06-22 22:34:00,2.4566,2.45695,2.4565,2.45695,88400000.0
2007-06-22 22:35:00,2.457,2.457,2.4566,2.4566,34800000.0
2007-06-22 22:36:00,2.4568,2.4568,2.4563,2.4564,101600000.0
2007-06-22 22:37:00,2.4564,2.45675,2.4564,2.4567,58400000.0
2007-06-22 22:38:00,2.4566,2.45705,2.4566,2.4568,119100000.0
2007-06-22 22:39:00,2.457,2.457,2.4567,2.45685,61900000.0
2007-06-22 22:40:00,2.45685,2.4571,2.45675,2.4568,77000000.0
2007-06-22 22:41:00,2.4568,2.4569,2.45675,2.45685,57000000.0
2007-06-22 22:42:00,2.4568,2.4568,2.45675,2.4568,10400000.0
2007-06-22 22:43:00,2.4568,2.45685,2.45655,2.4566,35600000.0
2007-06-22 22:44:00,2.45665,2.4571,2.4565,2.4566,116200000.0
2007-06-22 22:45:00,2.4566,2.4566,2.4563,2.4565,98800000.0
2007-06-22 22:46:00,2.4565,2.45665,2.4563,2.4563,58000000.0
2007-06-22 22:47:00,2.4566,2.4569,2.4564,2.4564,95000000.0
2007-06-22 22:48:00,2.4564,2.4567,2.4563,2.4567,77700000.0
2007-06-22 22:49:00,2.4567,2.4567,2.45665,2.4567,48400000.0
2007-06-22 22:50:00,2.4567,2.4571,2.4567,2.4571,51200000.0
2007-06-22 22:51:00,2.4571,2.4572,2.4568,2.4571,107600000.0
2007-06-22 22:52:00,2.45715,2.4574,2.4569,2.45705,146600000.0
2007-06-22 22:53:00,2.457,2.4574,2.4566,2.457,182900000.0
2007-06-22 22:54:00,2.4569,2.45755,2.45685,2.45755,152200000.0
2007-06-22 22:55:00,2.4575,2.4577,2.4573,2.4575,178900000.0
2007-06-22 22:56:00,2.4574,2.4575,2.4572,2.4573,87800000.0
2007-06-22 22:57:00,2.4573,2.45765,2.4573,2.45755,24000000.0
2007-06-22 22:58:00,2.4576,2.4576,2.4573,2.45745,54800000.0
2007-06-22 22:59:00,2.4575,2.4579,2.4574,2.4576,78600000.0
2007-06-24 23:00:00,2.45559,2.45561,2.45503,2.45518,66100000.0
2007-06-24 23:01:00,2.45535,2.45535,2.45496,2.45513,34000000.0
2007-06-24 23:02:00,2.45493,2.45531,2.45489,2.45523,34700000.0
2007-06-24 23:03:00,2.45522,2.45536,2.45508,2.45529,99200000.0
2007-06-24 23:04:00,2.45525,2.45535,2.45497,2.45527,114900000.0
2007-06-24 23:05:00,2.4552,2.4554,2.45497,2.4554,109100000.0
2007-06-24 23:06:00,2.45515,2.45532,2.45497,2.45527,52800000.0
2007-06-24 23:07:00,2.45527,2.45555,2.45489,2.45489,28800000.0
2007-06-24 23:08:00,2.45527,2.45547,2.45488,2.45488,50800000.0
2007-06-24 23:09:00,2.45511,2.45523,2.45492,2.45498,33500000.0
2007-06-24 23:10:00,2.45537,2.4554,2.45509,2.45509,18400000.0
2007-06-24 23:11:00,2.4547,2.45512,2.45467,2.45493,52000000.0
2007-06-24 23:12:00,2.455,2.455,2.455,2.455,3200000.0
2007-06-24 23:13:00,2.45515,2.45524,2.45515,2.45515,70400000.0
2007-06-24 23:14:00,2.45512,2.45517,2.45505,2.45507,56800000.0
2007-06-24 23:15:00,2.4548,2.4548,2.4548,2.4548,2300000.0
2007-06-24 23:16:00,2.4552,2.4552,2.4552,2.4552,3200000.0
2007-06-24 23:17:00,2.45499,2.45516,2.45499,2.45503,16200000.0
2007-06-24 23:18:00,2.4554,2.4563,2.4548,2.4552,42800000.0
2007-06-24 23:19:00,2.4553,2.4553,2.45487,2.45487,68000000.0
2007-06-24 23:20:00,2.4552,2.4552,2.4552,2.4552,8700000.0
2007-06-24 23:21:00,2.455,2.455,2.45475,2.455,21000000.0
2007-06-24 23:22:00,2.4548,2.4549,2.4548,2.4549,9200000.0
2007-06-24 23:23:00,2.4548,2.4548,2.4548,2.4548,2300000.0
2007-06-24 23:24:00,2.45464,2.45535,2.45464,2.45535,454199996.0
2007-06-24 23:25:00,2.4552,2.4552,2.4552,2.4552,3200000.0
2007-06-24 23:26:00,2.4548,2.4548,2.4548,2.4548,2300000.0
2007-06-24 23:27:00,2.4552,2.4554,2.4552,2.4554,6400000.0
2007-06-24 23:28:00,2.455,2.4554,2.455,2.4554,5500000.0
2007-06-24 23:29:00,2.4554,2.4554,2.4551,2.4551,23000000.0
2007-06-24 23:30:00,2.4554,2.4554,2.455,2.455,26900000.0
2007-06-24 23:31:00,2.45519,2.45526,2.45507,2.45515,159200000.0
2007-06-24 23:32:00,2.4554,2.4554,2.4554,2.4554,6400000.0
2007-06-24 23:33:00,2.45527,2.45537,2.45523,2.45528,36800000.0
2007-06-24 23:34:00,2.4555,2.4555,2.4554,2.4555,8000000.0
2007-06-24 23:35:00,2.45558,2.45558,2.45504,2.45535,50000000.0
2007-06-24 23:36:00,2.45529,2.45569,2.45529,2.45569,63000000.0
2007-06-24 23:37:00,2.4555,2.4555,2.4554,2.4554,3200000.0
2007-06-24 23:38:00,2.4555,2.4555,2.4555,2.4555,1600000.0
2007-06-24 23:39:00,2.45549,2.45549,2.45538,2.45548,74400000.0
2007-06-24 23:40:00,2.45507,2.45515,2.45503,2.4551,127500000.0
2007-06-24 23:41:00,2.4555,2.4555,2.4554,2.4555,4800000.0
2007-06-24 23:42:00,2.4555,2.4555,2.4555,2.4555,3200000.0
2007-06-24 23:43:00,2.45533,2.45538,2.45525,2.45526,26100000.0
2007-06-24 23:44:00,2.4555,2.4556,2.4554,2.4555,34300000.0
2007-06-24 23:45:00,2.4555,2.4557,2.4553,2.4556,42900000.0
2007-06-24 23:46:00,2.4556,2.4556,2.4555,2.4555,9600000.0
2007-06-24 23:47:00,2.4556,2.4556,2.4554,2.4554,27900000.0
2007-06-24 23:48:00,2.4553,2.4555,2.4553,2.4555,11900000.0
2007-06-24 23:49:00,2.4553,2.4556,2.4553,2.4555,68000000.0
2007-06-24 23:50:00,2.4555,2.4556,2.4555,2.4556,4800000.0
2007-06-24 23:51:00,2.4556,2.4556,2.4553,2.4555,22200000.0
2007-06-24 23:52:00,2.45534,2.45562,2.45533,2.45562,70800000.0
2007-06-24 23:53:00,2.45535,2.45552,2.45531,2.45535,64800000.0
2007-06-24 23:54:00,2.45538,2.45545,2.45533,2.45535,24800000.0
2007-06-24 23:55:00,2.455,2.45505,2.45493,2.45493,66800000.0
2007-06-24 23:56:00,2.45505,2.4551,2.45505,2.45505,24000000.0
2007-06-24 23:57:00,2.45544,2.45562,2.45533,2.45534,104000000.0
2007-06-24 23:58:00,2.4557,2.4557,2.4557,2.4557,2800000.0
2007-06-24 23:59:00,2.4555,2.4555,2.4555,2.4555,2500000.0
2007-06-25 00:00:00,2.4555,2.4558,2.4555,2.4558,45200000.0
2007-06-25 00:01:00,2.4558,2.4558,2.4554,2.4558,15800000.0
2007-06-25 00:02:00,2.4558,2.4558,2.4555,2.4555,36800000.0
2007-06-25 00:03:00,2.45558,2.45558,2.45531,2.45535,28000000.0
2007-06-25 00:04:00,2.4553,2.4554,2.4553,2.4554,30100000.0
2007-06-25 00:05:00,2.4554,2.4554,2.4554,2.4554,1600000.0
2007-06-25 00:06:00,2.45533,2.45568,2.45529,2.45529,43200000.0
2007-06-25 00:07:00,2.4554,2.4559,2.4554,2.4557,28700000.0
2007-06-25 00:08:00,2.4557,2.4557,2.4554,2.4554,11600000.0
2007-06-25 00:09:00,2.4554,2.4556,2.4554,2.4556,15600000.0
2007-06-25 00:10:00,2.4556,2.4556,2.4556,2.4556,2000000.0
2007-06-25 00:11:00,2.4556,2.4556,2.4553,2.4553,32000000.0
2007-06-25 00:12:00,2.4553,2.4558,2.4553,2.4558,65400000.0
2007-06-25 00:13:00,2.4558,2.4558,2.4553,2.4556,19700000.0
2007-06-25 00:14:00,2.4556,2.4556,2.4556,2.4556,32600000.0
2007-06-25 00:15:00,2.45534,2.4557,2.45533,2.45546,52000000.0
2007-06-25 00:16:00,2.4557,2.456,2.4557,2.456,26800000.0
2007-06-25 00:17:00,2.456,2.4562,2.456,2.4562,9800000.0
2007-06-25 00:18:00,2.4562,2.4564,2.4559,2.4563,14000000.0
2007-06-25 00:19:00,2.4563,2.4563,2.4561,2.4561,8400000.0
2007-06-25 00:20:00,2.45538,2.45579,2.45481,2.45566,56400000.0
2007-06-25 00:21:00,2.4561,2.4561,2.4561,2.4561,6000000.0
2007-06-25 00:22:00,2.4561,2.4561,2.4561,2.4561,2000000.0
2007-06-25 00:23:00,2.45594,2.45594,2.45591,2.45591,8800000.0
2007-06-25 00:24:00,2.45573,2.45591,2.45573,2.45591,67200000.0
2007-06-25 00:25:00,2.4561,2.4561,2.4561,2.4561,7200000.0
2007-06-25 00:26:00,2.45559,2.45587,2.45559,2.45587,85800000.0
2007-06-25 00:27:00,2.45589,2.45615,2.45578,2.45615,32000000.0
2007-06-25 00:28:00,2.4561,2.4561,2.4561,2.4561,8400000.0
2007-06-25 00:29:00,2.4563,2.4563,2.4563,2.4563,2000000.0
2007-06-25 00:30:00,2.4563,2.4563,2.4563,2.4563,7200000.0
2007-06-25 00:31:00,2.4563,2.4563,2.4563,2.4563,7200000.0
2007-06-25 00:32:00,2.4563,2.4563,2.4559,2.4563,71800000.0
2007-06-25 00:33:00,2.4564,2.4564,2.456,2.4563,28400000.0
2007-06-25 00:34:00,2.4563,2.4563,2.4563,2.4563,12400000.0
2007-06-25 00:35:00,2.45592,2.45605,2.4559,2.4559,72800000.0
2007-06-25 00:36:00,2.4563,2.4563,2.4563,2.4563,13600000.0
2007-06-25 00:37:00,2.456,2.4561,2.4559,2.4559,36100000.0
2007-06-25 00:38:00,2.4559,2.4559,2.4559,2.4559,17600000.0
2007-06-25 00:39:00,2.4559,2.4559,2.4558,2.4558,19200000.0
2007-06-25 00:40:00,2.4561,2.4561,2.4561,2.4561,3200000.0
2007-06-25 00:41:00,2.4559,2.4559,2.4559,2.4559,12800000.0
2007-06-25 00:42:00,2.4559,2.4559,2.4558,2.4558,50400000.0
2007-06-25 00:43:00,2.456,2.456,2.4559,2.456,24800000.0
2007-06-25 00:44:00,2.4559,2.45593,2.45581,2.45592,138000000.0
2007-06-25 00:45:00,2.4559,2.4562,2.4559,2.456,72500000.0
2007-06-25 00:46:00,2.456,2.4561,2.456,2.4561,11100000.0
2007-06-25 00:47:00,2.4561,2.4562,2.4561,2.4562,25400000.0
2007-06-25 00:48:00,2.45596,2.45602,2.45569,2.45593,44000000.0
2007-06-25 00:49:00,2.4561,2.4561,2.4561,2.4561,3200000.0
2007-06-25 00:50:00,2.4561,2.4561,2.4561,2.4561,6400000.0
2007-06-25 00:51:00,2.45597,2.45604,2.4556,2.4556,69400000.0
2007-06-25 00:52:00,2.45597,2.45606,2.45556,2.45556,64200000.0
2007-06-25 00:53:00,2.4562,2.4562,2.4561,2.4561,14800000.0
2007-06-25 00:54:00,2.456,2.456,2.456,2.456,8400000.0
2007-06-25 00:55:00,2.4559,2.456,2.4558,2.4558,34600000.0
2007-06-25 00:56:00,2.4559,2.4559,2.4559,2.4559,7200000.0
2007-06-25 00:57:00,2.4559,2.456,2.4559,2.456,4000000.0
2007-06-25 00:58:00,2.45578,2.45593,2.45547,2.45575,128000000.0
2007-06-25 00:59:00,2.45515,2.4559,2.45515,2.45582,74800000.0
2007-06-25 01:00:00,2.456,2.456,2.4557,2.456,14200000.0
2007-06-25 01:01:00,2.456,2.4562,2.456,2.4562,37900000.0
2007-06-25 01:02:00,2.4561,2.4565,2.456,2.456,59500000.0
2007-06-25 01:03:00,2.4564,2.4564,2.4564,2.4564,800000.0
2007-06-25 01:04:00,2.4564,2.4564,2.4564,2.4564,800000.0
2007-06-25 01:05:00,2.4564,2.4565,2.4564,2.4564,36000000.0
2007-06-25 01:06:00,2.4564,2.4565,2.4564,2.4565,43200000.0
2007-06-25 01:07:00,2.4565,2.4565,2.4565,2.4565,4000000.0
2007-06-25 01:08:00,2.4565,2.4566,2.4565,2.4566,33000000.0
2007-06-25 01:09:00,2.4566,2.4566,2.4566,2.4566,4400000.0
2007-06-25 01:10:00,2.4565,2.4567,2.45645,2.45645,65200000.0
2007-06-25 01:11:00,2.4565,2.45665,2.45645,2.45665,116700000.0
2007-06-25 01:12:00,2.45665,2.45675,2.4566,2.4567,72000000.0
2007-06-25 01:13:00,2.45675,2.4569,2.45675,2.4569,20800000.0
2007-06-25 01:14:00,2.4569,2.4569,2.4566,2.4569,42600000.0
2007-06-25 01:15:00,2.4569,2.4569,2.4566,2.4567,94000002.0
2007-06-25 01:16:00,2.4568,2.4569,2.4566,2.45685,227500001.0
2007-06-25 01:17:00,2.4569,2.45705,2.4569,2.45705,156000000.0
2007-06-25 01:18:00,2.45685,2.457,2.45685,2.457,61700000.0
2007-06-25 01:19:00,2.457,2.4571,2.457,2.4571,16800000.0
2007-06-25 01:20:00,2.4571,2.4572,2.457,2.45715,113600000.0
2007-06-25 01:21:00,2.4571,2.45735,2.4571,2.4572,150800000.0
2007-06-25 01:22:00,2.4572,2.4573,2.457,2.4572,81200000.0
2007-06-25 01:23:00,2.4572,2.4573,2.4571,2.4573,24800000.0
2007-06-25 01:24:00,2.4573,2.4573,2.4572,2.4572,20000000.0
2007-06-25 01:25:00,2.45717,2.45717,2.45677,2.45702,44400000.0
2007-06-25 01:26:00,2.4572,2.4572,2.4571,2.4572,15200000.0
2007-06-25 01:27:00,2.4571,2.45725,2.4571,2.4571,23200000.0
2007-06-25 01:28:00,2.4571,2.4571,2.45695,2.457,36000000.0
2007-06-25 01:29:00,2.4571,2.4571,2.4569,2.4569,80800000.0
2007-06-25 01:30:00,2.45695,2.457,2.4569,2.457,43200000.0
2007-06-25 01:31:00,2.457,2.4571,2.457,2.457,64000000.0
2007-06-25 01:32:00,2.45681,2.45681,2.45644,2.45659,166000000.0
2007-06-25 01:33:00,2.457,2.4572,2.45675,2.45685,97600000.0
2007-06-25 01:34:00,2.4569,2.457,2.4567,2.457,97600000.0
2007-06-25 01:35:00,2.457,2.457,2.4568,2.4568,113400000.0
2007-06-25 01:36:00,2.4568,2.457,2.45665,2.4568,72000000.0
2007-06-25 01:37:00,2.4568,2.4568,2.4568,2.4568,66200000.0
2007-06-25 01:38:00,2.4568,2.4568,2.4568,2.4568,88000000.0
2007-06-25 01:39:00,2.4568,2.4568,2.4565,2.4568,84000000.0
2007-06-25 01:40:00,2.4568,2.4568,2.4566,2.4566,124800000.0
2007-06-25 01:41:00,2.45665,2.4567,2.45635,2.45635,139200000.0
2007-06-25 01:42:00,2.4564,2.4564,2.4562,2.4563,166400000.0
2007-06-25 01:43:00,2.4563,2.4563,2.4558,2.45605,133200000.0
2007-06-25 01:44:00,2.456,2.456,2.4556,2.4559,255800000.0
2007-06-25 01:45:00,2.456,2.456,2.4557,2.4557,123200000.0
2007-06-25 01:46:00,2.4559,2.456,2.4556,2.45595,251799997.0
2007-06-25 01:47:00,2.456,2.4563,2.4556,2.456,281800000.0
2007-06-25 01:48:00,2.456,2.4562,2.456,2.4562,82000000.0
2007-06-25 01:49:00,2.4562,2.4562,2.45605,2.45605,45600000.0
2007-06-25 01:50:00,2.4561,2.4561,2.4558,2.4558,153600000.0
2007-06-25 01:51:00,2.456,2.456,2.456,2.456,24000000.0
2007-06-25 01:52:00,2.45605,2.4561,2.456,2.456,22400000.0
2007-06-25 01:53:00,2.45562,2.45588,2.45559,2.4557,124800000.0
2007-06-25 01:54:00,2.456,2.456,2.456,2.456,3200000.0
2007-06-25 01:55:00,2.4561,2.4562,2.4561,2.4561,35200000.0
2007-06-25 01:56:00,2.4562,2.4564,2.4561,2.4561,100000000.0
2007-06-25 01:57:00,2.45615,2.4563,2.456,2.4562,157000000.0
2007-06-25 01:58:00,2.45625,2.4563,2.45615,2.4563,98000000.0
2007-06-25 01:59:00,2.4563,2.4565,2.456,2.4564,74800000.0
2007-06-25 02:00:00,2.4564,2.4564,2.4564,2.4564,21600000.0
2007-06-25 02:01:00,2.45645,2.4565,2.4562,2.4562,128000000.0
2007-06-25 02:02:00,2.4562,2.4562,2.4558,2.4558,180000000.0
2007-06-25 02:03:00,2.4558,2.4559,2.4557,2.4557,137600000.0
2007-06-25 02:04:00,2.45565,2.4557,2.45565,2.4557,33600000.0
2007-06-25 02:05:00,2.4557,2.4558,2.4556,2.4558,202800000.0
2007-06-25 02:06:00,2.4558,2.45595,2.4557,2.4559,107600000.0
2007-06-25 02:07:00,2.45585,2.4559,2.4557,2.45585,150200000.0
2007-06-25 02:08:00,2.45585,2.456,2.45585,2.456,74400000.0
2007-06-25 02:09:00,2.456,2.456,2.4558,2.4558,64000000.0
2007-06-25 02:10:00,2.4559,2.456,2.4557,2.4559,141600000.0
2007-06-25 02:11:00,2.4559,2.4562,2.4557,2.4559,153800000.0
2007-06-25 02:12:00,2.4559,2.4559,2.4558,2.4559,111200000.0
2007-06-25 02:13:00,2.4559,2.45595,2.4558,2.4558,67200000.0
2007-06-25 02:14:00,2.4558,2.4558,2.4556,2.4558,58800000.0
2007-06-25 02:15:00,2.4558,2.4558,2.4556,2.4556,76800000.0
2007-06-25 02:16:00,2.4555,2.4555,2.4555,2.4555,28000000.0
2007-06-25 02:17:00,2.4555,2.4555,2.4554,2.4555,139000000.0
2007-06-25 02:18:00,2.4555,2.4557,2.4553,2.4557,122000000.0
2007-06-25 02:19:00,2.4557,2.4557,2.4555,2.4555,41600000.0
2007-06-25 02:20:00,2.4557,2.4558,2.4557,2.4557,99000000.0
2007-06-25 02:21:00,2.4557,2.4557,2.4555,2.4556,134300000.0
2007-06-25 02:22:00,2.4557,2.4559,2.4556,2.4559,224000000.0
2007-06-25 02:23:00,2.4559,2.456,2.4557,2.4559,206400000.0
2007-06-25 02:24:00,2.4559,2.4559,2.4556,2.4557,136200000.0
2007-06-25 02:25:00,2.4557,2.45595,2.4556,2.45595,252100000.0
2007-06-25 02:26:00,2.456,2.4562,2.456,2.4561,84000000.0
2007-06-25 02:27:00,2.4561,2.4561,2.4561,2.4561,40000000.0
2007-06-25 02:28:00,2.4561,2.45615,2.4561,2.4561,83200000.0
2007-06-25 02:29:00,2.4561,2.45625,2.4558,2.45595,285600000.0
2007-06-25 02:30:00,2.4561,2.4563,2.4558,2.4561,111800000.0
2007-06-25 02:31:00,2.4562,2.4563,2.4559,2.456,221500000.0
2007-06-25 02:32:00,2.456,2.4563,2.456,2.45615,79200000.0
2007-06-25 02:33:00,2.45615,2.45615,2.4559,2.4559,32800000.0
2007-06-25 02:34:00,2.45541,2.45577,2.45539,2.45566,190500000.0
2007-06-25 02:35:00,2.4559,2.456,2.4559,2.456,11200000.0
2007-06-25 02:36:00,2.456,2.4561,2.4557,2.456,50800000.0
2007-06-25 02:37:00,2.456,2.4561,2.4559,2.456,53900000.0
2007-06-25 02:38:00,2.456,2.456,2.4556,2.45565,155100000.0
2007-06-25 02:39:00,2.45555,2.4559,2.45535,2.4556,285600000.0
2007-06-25 02:40:00,2.4555,2.4557,2.4555,2.45565,96800000.0
2007-06-25 02:41:00,2.45565,2.4559,2.4555,2.4556,128100000.0
2007-06-25 02:42:00,2.4556,2.4559,2.4555,2.4558,144499999.0
2007-06-25 02:43:00,2.4557,2.4557,2.4556,2.4556,20800000.0
2007-06-25 02:44:00,2.4556,2.4557,2.4556,2.4557,104000000.0
2007-06-25 02:45:00,2.4557,2.4561,2.4557,2.4559,244000000.0
2007-06-25 02:46:00,2.4559,2.4561,2.4559,2.4561,68000000.0
2007-06-25 02:47:00,2.4561,2.4561,2.4557,2.4559,146400000.0
2007-06-25 02:48:00,2.456,2.4562,2.456,2.4561,247700000.0
2007-06-25 02:49:00,2.4561,2.4563,2.4558,2.4563,286600000.0
2007-06-25 02:50:00,2.4563,2.45635,2.4561,2.4561,281600000.0
2007-06-25 02:51:00,2.4562,2.4565,2.4561,2.4565,101200000.0
2007-06-25 02:52:00,2.4564,2.4566,2.4564,2.4566,40000000.0
2007-06-25 02:53:00,2.4566,2.4566,2.4561,2.4563,140200000.0
2007-06-25 02:54:00,2.45635,2.4564,2.4559,2.45595,123100000.0
2007-06-25 02:55:00,2.456,2.45625,2.4558,2.45595,122300000.0
2007-06-25 02:56:00,2.456,2.45605,2.4558,2.4559,135200000.0
2007-06-25 02:57:00,2.4559,2.4559,2.454,2.4557,161000000.0
2007-06-25 02:58:00,2.4557,2.4557,2.4553,2.45565,95600000.0
2007-06-25 02:59:00,2.45565,2.45565,2.4553,2.4556,88400000.0
2007-06-25 03:00:00,2.4556,2.45575,2.4553,2.45575,69900000.0
2007-06-25 03:01:00,2.4558,2.4559,2.4558,2.4558,76400000.0
2007-06-25 03:02:00,2.4558,2.45585,2.4557,2.45585,69600000.0
2007-06-25 03:03:00,2.4559,2.4559,2.4558,2.4559,37600000.0
2007-06-25 03:04:00,2.4559,2.456,2.4555,2.4555,144300000.0
2007-06-25 03:05:00,2.4555,2.4558,2.4553,2.4555,207200000.0
2007-06-25 03:06:00,2.4556,2.45575,2.4553,2.4557,107000000.0
2007-06-25 03:07:00,2.4558,2.45585,2.4555,2.45585,116400000.0
2007-06-25 03:08:00,2.4559,2.4559,2.454,2.4557,243900000.0
2007-06-25 03:09:00,2.45585,2.4559,2.45555,2.4557,71200000.0
2007-06-25 03:10:00,2.4554,2.4559,2.4554,2.45575,76600000.0
2007-06-25 03:11:00,2.4557,2.45595,2.45565,2.4558,66400000.0
2007-06-25 03:12:00,2.4558,2.4559,2.4558,2.4559,49200000.0
2007-06-25 03:13:00,2.4559,2.4559,2.4559,2.4559,20800000.0
2007-06-25 03:14:00,2.4559,2.4559,2.4555,2.4558,100500000.0
2007-06-25 03:15:00,2.4559,2.4559,2.4557,2.4557,22400000.0
2007-06-25 03:16:00,2.4557,2.45575,2.4553,2.4556,102300000.0
2007-06-25 03:17:00,2.4554,2.4558,2.4554,2.4558,127900000.0
2007-06-25 03:18:00,2.4558,2.4559,2.4557,2.4559,172800000.0
2007-06-25 03:19:00,2.4559,2.4559,2.4557,2.4557,61000000.0
2007-06-25 03:20:00,2.4557,2.45575,2.4557,2.4557,95900000.0
2007-06-25 03:21:00,2.4557,2.45595,2.4553,2.4559,108200000.0
2007-06-25 03:22:00,2.4559,2.4559,2.4558,2.4558,84800000.0
2007-06-25 03:23:00,2.4558,2.45585,2.4558,2.45585,7200000.0
2007-06-25 03:24:00,2.4559,2.4561,2.4558,2.45585,105600000.0
2007-06-25 03:25:00,2.4558,2.456,2.45575,2.4558,167000000.0
2007-06-25 03:26:00,2.456,2.4561,2.4557,2.456,69500000.0
2007-06-25 03:27:00,2.456,2.456,2.4557,2.4558,61600000.0
2007-06-25 03:28:00,2.456,2.456,2.45565,2.456,25200000.0
2007-06-25 03:29:00,2.456,2.4562,2.456,2.45615,45600000.0
2007-06-25 03:30:00,2.45615,2.4562,2.4557,2.45615,55900000.0
2007-06-25 03:31:00,2.45615,2.4563,2.456,2.45615,97600000.0
2007-06-25 03:32:00,2.45615,2.4562,2.45595,2.4562,67600000.0
2007-06-25 03:33:00,2.45625,2.4563,2.45625,2.4563,50400000.0
2007-06-25 03:34:00,2.4563,2.4563,2.45615,2.45615,72800000.0
2007-06-25 03:35:00,2.4562,2.4563,2.4561,2.4562,72000000.0
2007-06-25 03:36:00,2.4562,2.4562,2.45615,2.4562,17600000.0
2007-06-25 03:37:00,2.45588,2.4561,2.45588,2.45608,14000000.0
2007-06-25 03:38:00,2.4563,2.4563,2.4559,2.45615,33900000.0
2007-06-25 03:39:00,2.4562,2.4563,2.4559,2.4563,37400000.0
2007-06-25 03:40:00,2.4563,2.4563,2.4562,2.4562,7200000.0
2007-06-25 03:41:00,2.4563,2.4563,2.4559,2.45605,40300000.0
2007-06-25 03:42:00,2.456,2.456,2.4558,2.45595,238500000.0
2007-06-25 03:43:00,2.4559,2.45605,2.4557,2.4559,153800000.0
2007-06-25 03:44:00,2.4559,2.456,2.4559,2.456,19900000.0
2007-06-25 03:45:00,2.45605,2.4561,2.45605,2.4561,18300000.0
2007-06-25 03:46:00,2.4561,2.4561,2.456,2.4561,28600000.0
2007-06-25 03:47:00,2.45593,2.456,2.4558,2.4558,122100000.0
2007-06-25 03:48:00,2.45606,2.45606,2.45565,2.45565,28800000.0
2007-06-25 03:49:00,2.4561,2.45615,2.456,2.4561,82400000.0
2007-06-25 03:50:00,2.4561,2.45615,2.456,2.456,55700000.0
2007-06-25 03:51:00,2.4562,2.4562,2.4562,2.4562,7200000.0
2007-06-25 03:52:00,2.4563,2.4563,2.4563,2.4563,4800000.0
2007-06-25 03:53:00,2.4563,2.4566,2.4562,2.45635,145200000.0
2007-06-25 03:54:00,2.4564,2.4564,2.4561,2.4564,35900000.0
2007-06-25 03:55:00,2.4564,2.4564,2.45635,2.4564,34400000.0
2007-06-25 03:56:00,2.4564,2.4566,2.4562,2.4566,52400000.0
2007-06-25 03:57:00,2.4566,2.4566,2.4563,2.4563,24800000.0
2007-06-25 03:58:00,2.4563,2.45635,2.4563,2.45635,12800000.0
2007-06-25 03:59:00,2.4563,2.4563,2.45625,2.4563,21600000.0
2007-06-25 04:00:00,2.4564,2.4564,2.4562,2.4564,119600000.0
2007-06-25 04:01:00,2.4564,2.4564,2.4562,2.45625,84800001.0
2007-06-25 04:02:00,2.45625,2.4564,2.4562,2.4564,148000000.0
2007-06-25 04:03:00,2.45635,2.4564,2.45635,2.45635,52000000.0
2007-06-25 04:04:00,2.4563,2.4564,2.4562,2.4564,118100000.0
2007-06-25 04:05:00,2.4564,2.4564,2.4562,2.4562,54800000.0
2007-06-25 04:06:00,2.4564,2.4565,2.4561,2.4563,192100000.0
2007-06-25 04:07:00,2.4564,2.4565,2.4564,2.4564,111200000.0
2007-06-25 04:08:00,2.4564,2.4564,2.4563,2.4563,33600000.0
2007-06-25 04:09:00,2.4563,2.4564,2.4561,2.45635,305600000.0
2007-06-25 04:10:00,2.4564,2.4565,2.45635,2.4564,124800000.0
2007-06-25 04:11:00,2.4564,2.45665,2.45635,2.45665,135200000.0
2007-06-25 04:12:00,2.45665,2.4571,2.45665,2.4571,192800000.0
2007-06-25 04:13:00,2.4571,2.4572,2.45705,2.4572,104000000.0
2007-06-25 04:14:00,2.4572,2.45725,2.45675,2.45675,174800000.0
2007-06-25 04:15:00,2.45675,2.4574,2.45675,2.4574,179200000.0
2007-06-25 04:16:00,2.4574,2.4574,2.4569,2.45705,128900000.0
2007-06-25 04:17:00,2.45715,2.45745,2.4571,2.4572,216000000.0
2007-06-25 04:18:00,2.45725,2.45735,2.45715,2.4572,59200000.0
2007-06-25 04:19:00,2.4571,2.45735,2.4571,2.4573,80800000.0
2007-06-25 04:20:00,2.4573,2.4573,2.4573,2.4573,3200000.0
2007-06-25 04:21:00,2.4573,2.4576,2.45725,2.4576,76800000.0
2007-06-25 04:22:00,2.4576,2.4576,2.4574,2.4576,134400000.0
2007-06-25 04:23:00,2.4575,2.4577,2.4575,2.4577,11200000.0
2007-06-25 04:24:00,2.4576,2.4576,2.45755,2.45755,5900000.0
2007-06-25 04:25:00,2.45755,2.4577,2.4575,2.4577,25600000.0
2007-06-25 04:26:00,2.4575,2.4577,2.4571,2.4574,271000000.0
2007-06-25 04:27:00,2.4574,2.4575,2.4572,2.4573,149600000.0
2007-06-25 04:28:00,2.4573,2.4577,2.4569,2.4572,174100000.0
2007-06-25 04:29:00,2.4574,2.4574,2.4574,2.4574,4800000.0
2007-06-25 04:30:00,2.4574,2.4574,2.4572,2.4572,10400000.0
2007-06-25 04:31:00,2.4572,2.4575,2.4572,2.4574,24000000.0
2007-06-25 04:32:00,2.4574,2.4574,2.4572,2.4572,33600000.0
2007-06-25 04:33:00,2.4572,2.4573,2.457,2.4571,57200000.0
2007-06-25 04:34:00,2.4571,2.4573,2.457,2.457,56000000.0
2007-06-25 04:35:00,2.457,2.4572,2.4569,2.4572,85600000.0
2007-06-25 04:36:00,2.4572,2.4572,2.4571,2.4572,16000000.0
2007-06-25 04:37:00,2.4572,2.4574,2.4571,2.4572,151200000.0
2007-06-25 04:38:00,2.4572,2.4574,2.4571,2.4572,99200000.0
2007-06-25 04:39:00,2.4571,2.4572,2.4571,2.4572,16800000.0
2007-06-25 04:40:00,2.4571,2.4572,2.4571,2.4572,16000000.0
2007-06-25 04:41:00,2.4571,2.4572,2.4571,2.4572,3200000.0
2007-06-25 04:42:00,2.4572,2.4572,2.4571,2.4572,34400000.0
2007-06-25 04:43:00,2.45668,2.45686,2.45657,2.45657,25400000.0
2007-06-25 04:44:00,2.457,2.45707,2.45697,2.45697,22200000.0
2007-06-25 04:45:00,2.4572,2.4572,2.4571,2.4571,4800000.0
2007-06-25 04:46:00,2.4571,2.4574,2.457,2.4571,72600000.0
2007-06-25 04:47:00,2.4574,2.4574,2.4574,2.4574,31200000.0
2007-06-25 04:48:00,2.4574,2.4574,2.4574,2.4574,4800000.0
2007-06-25 04:49:00,2.4574,2.4574,2.4574,2.4574,66400000.0
2007-06-25 04:50:00,2.4575,2.4575,2.4575,2.4575,9600000.0
2007-06-25 04:51:00,2.4574,2.4575,2.4574,2.4575,65600000.0
2007-06-25 04:52:00,2.4574,2.4577,2.4574,2.4575,14400000.0
2007-06-25 04:53:00,2.4575,2.4575,2.4574,2.4575,20000000.0
2007-06-25 04:54:00,2.4574,2.4574,2.4573,2.4573,31200000.0
2007-06-25 04:55:00,2.4574,2.4574,2.4574,2.4574,4800000.0
2007-06-25 04:56:00,2.4574,2.4574,2.4574,2.4574,2400000.0
2007-06-25 04:57:00,2.45705,2.45706,2.4569,2.4569,10400000.0
2007-06-25 04:58:00,2.4575,2.4576,2.4575,2.4576,6400000.0
2007-06-25 04:59:00,2.4574,2.4574,2.4574,2.4574,12000000.0
2007-06-25 05:00:00,2.4575,2.4575,2.4574,2.45745,17600000.0
2007-06-25 05:01:00,2.4575,2.4576,2.4574,2.4574,149600000.0
2007-06-25 05:02:00,2.45688,2.45711,2.45677,2.45677,102000000.0
2007-06-25 05:03:00,2.4574,2.4576,2.4574,2.4576,52800000.0
2007-06-25 05:04:00,2.45711,2.45739,2.45691,2.457,116800000.0
2007-06-25 05:05:00,2.4576,2.4576,2.4576,2.4576,28800000.0
2007-06-25 05:06:00,2.4576,2.4576,2.4575,2.4575,28000000.0
2007-06-25 05:07:00,2.4576,2.4576,2.4573,2.4573,181199998.0
2007-06-25 05:08:00,2.4573,2.4573,2.4572,2.4573,84000000.0
2007-06-25 05:09:00,2.4573,2.4574,2.4573,2.4574,32800000.0
2007-06-25 05:10:00,2.4574,2.4574,2.4572,2.4573,64000000.0
2007-06-25 05:11:00,2.4574,2.4574,2.4574,2.4574,6400000.0
2007-06-25 05:12:00,2.4569,2.45703,2.45678,2.45678,26800000.0
2007-06-25 05:13:00,2.4574,2.4574,2.4574,2.4574,51200000.0
2007-06-25 05:14:00,2.4573,2.4574,2.4573,2.4574,90300000.0
2007-06-25 05:15:00,2.4574,2.4575,2.4573,2.4574,149700001.0
2007-06-25 05:16:00,2.4574,2.4574,2.4574,2.4574,6400000.0
2007-06-25 05:17:00,2.4575,2.4575,2.4573,2.4573,108000000.0
2007-06-25 05:18:00,2.4573,2.4576,2.4573,2.4575,130000000.0
2007-06-25 05:19:00,2.4575,2.4576,2.4574,2.4574,44800000.0
2007-06-25 05:20:00,2.4574,2.45745,2.4573,2.45735,46400000.0
2007-06-25 05:21:00,2.4574,2.45745,2.4573,2.4573,93600000.0
2007-06-25 05:22:00,2.4574,2.4577,2.4574,2.4577,96800000.0
2007-06-25 05:23:00,2.4577,2.4577,2.4575,2.4575,38000000.0
2007-06-25 05:24:00,2.4576,2.4578,2.4576,2.4577,100400000.0
2007-06-25 05:25:00,2.4576,2.4579,2.4576,2.4577,50800000.0
2007-06-25 05:26:00,2.4577,2.4577,2.45725,2.4573,234000000.0
2007-06-25 05:27:00,2.4573,2.4574,2.4573,2.4574,36000000.0
2007-06-25 05:28:00,2.4574,2.4574,2.4574,2.4574,8000000.0
2007-06-25 05:29:00,2.4574,2.4575,2.4573,2.4574,34400000.0
2007-06-25 05:30:00,2.4573,2.4574,2.4573,2.4574,36000000.0
2007-06-25 05:31:00,2.4575,2.4575,2.4575,2.4575,48800000.0
2007-06-25 05:32:00,2.4575,2.4575,2.4573,2.4574,86400000.0
2007-06-25 05:33:00,2.4575,2.4575,2.4575,2.4575,4000000.0
2007-06-25 05:34:00,2.4574,2.4575,2.4574,2.45745,48000000.0
2007-06-25 05:35:00,2.45745,2.45745,2.45745,2.45745,62399998.0
2007-06-25 05:36:00,2.45755,2.4577,2.4575,2.4577,68800000.0
2007-06-25 05:37:00,2.4576,2.4577,2.4575,2.4575,114400000.0
2007-06-25 05:38:00,2.4576,2.4576,2.4575,2.4576,195200000.0
2007-06-25 05:39:00,2.4577,2.4579,2.4577,2.4579,80000000.0
2007-06-25 05:40:00,2.4579,2.4579,2.4577,2.4577,84000000.0
2007-06-25 05:41:00,2.4577,2.4579,2.4577,2.4577,16000000.0
2007-06-25 05:42:00,2.4577,2.4577,2.4577,2.4577,10000000.0
2007-06-25 05:43:00,2.4577,2.4577,2.4577,2.4577,17200000.0
2007-06-25 05:44:00,2.45748,2.45748,2.45699,2.45714,100600000.0
2007-06-25 05:45:00,2.4576,2.4577,2.4575,2.4577,37199999.0
2007-06-25 05:46:00,2.45734,2.4575,2.45709,2.45729,139000000.0
2007-06-25 05:47:00,2.45737,2.4574,2.45737,2.45737,37800000.0
2007-06-25 05:48:00,2.4576,2.4576,2.4576,2.4576,11200000.0
2007-06-25 05:49:00,2.45723,2.45735,2.45719,2.4573,44000000.0
2007-06-25 05:50:00,2.45732,2.45732,2.45695,2.4573,86000000.0
2007-06-25 05:51:00,2.45733,2.45733,2.45708,2.45708,79600000.0
2007-06-25 05:52:00,2.4575,2.4577,2.4574,2.4575,123200000.0
2007-06-25 05:53:00,2.4575,2.4577,2.4575,2.4577,53600000.0
2007-06-25 05:54:00,2.4577,2.4577,2.4577,2.4577,4000000.0
2007-06-25 05:55:00,2.4576,2.4577,2.4571,2.4573,324800000.0
2007-06-25 05:56:00,2.4572,2.4573,2.4571,2.4573,73200000.0
2007-06-25 05:57:00,2.4573,2.4575,2.4571,2.4571,100400000.0
2007-06-25 05:58:00,2.4571,2.4571,2.457,2.4571,34800000.0
2007-06-25 05:59:00,2.4571,2.4571,2.4567,2.4568,142800000.0
2007-06-25 06:00:00,2.4568,2.4569,2.4567,2.4569,161300000.0
2007-06-25 06:01:00,2.4569,2.4569,2.4569,2.4569,12800000.0
2007-06-25 06:02:00,2.4569,2.4571,2.4568,2.4571,68000000.0
2007-06-25 06:03:00,2.4571,2.4571,2.4571,2.4571,12000000.0
2007-06-25 06:04:00,2.45681,2.45684,2.45666,2.45673,84800000.0
2007-06-25 06:05:00,2.4571,2.4573,2.4569,2.4571,25600000.0
2007-06-25 06:06:00,2.4571,2.4572,2.4568,2.4568,131900000.0
2007-06-25 06:07:00,2.4573,2.4574,2.457,2.4571,190200000.0
2007-06-25 06:08:00,2.4571,2.4573,2.4571,2.4571,71200000.0
2007-06-25 06:09:00,2.4571,2.4573,2.4571,2.4573,56800000.0
2007-06-25 06:10:00,2.4573,2.4573,2.4571,2.4571,170400000.0
2007-06-25 06:11:00,2.4572,2.4573,2.4571,2.4571,88400000.0
2007-06-25 06:12:00,2.4571,2.4571,2.4571,2.4571,137200000.0
2007-06-25 06:13:00,2.4571,2.4571,2.4571,2.4571,52000000.0
2007-06-25 06:14:00,2.4571,2.4573,2.4571,2.4571,66400000.0
2007-06-25 06:15:00,2.4573,2.4573,2.4573,2.4573,4000000.0
2007-06-25 06:16:00,2.4573,2.4573,2.4573,2.4573,4000000.0
2007-06-25 06:17:00,2.4573,2.4573,2.4573,2.4573,76000000.0
2007-06-25 06:18:00,2.4572,2.4572,2.4569,2.457,170800000.0
2007-06-25 06:19:00,2.4567,2.4569,2.4567,2.4569,169200000.0
2007-06-25 06:20:00,2.4571,2.4573,2.4571,2.4571,68000000.0
2007-06-25 06:21:00,2.4571,2.4571,2.4569,2.4569,93199999.0
2007-06-25 06:22:00,2.4569,2.4572,2.4566,2.4569,253099998.0
2007-06-25 06:23:00,2.4571,2.4572,2.45685,2.4572,243500000.0
2007-06-25 06:24:00,2.4572,2.4575,2.4572,2.4572,111200000.0
2007-06-25 06:25:00,2.4572,2.45725,2.45705,2.45705,62400000.0
2007-06-25 06:26:00,2.457,2.45705,2.457,2.45705,24800000.0
2007-06-25 06:27:00,2.4571,2.4571,2.45705,2.45705,36800000.0
2007-06-25 06:28:00,2.4571,2.4571,2.4569,2.4571,128900000.0
2007-06-25 06:29:00,2.4571,2.4571,2.45695,2.45705,73600000.0
2007-06-25 06:30:00,2.45705,2.4572,2.45705,2.4572,45600000.0
2007-06-25 06:31:00,2.4572,2.4572,2.4571,2.4572,40000000.0
2007-06-25 06:32:00,2.4572,2.4573,2.4571,2.4573,88800000.0
2007-06-25 06:33:00,2.45725,2.45725,2.4571,2.45715,53600000.0
2007-06-25 06:34:00,2.45715,2.4574,2.4571,2.45735,52800000.0
2007-06-25 06:35:00,2.4574,2.45745,2.4574,2.45745,6400000.0
2007-06-25 06:36:00,2.45745,2.45765,2.45745,2.45745,61600000.0
2007-06-25 06:37:00,2.45722,2.45722,2.45687,2.45687,17600000.0
2007-06-25 06:38:00,2.45745,2.45745,2.45745,2.45745,3200000.0
2007-06-25 06:39:00,2.4575,2.4575,2.4574,2.4574,25600000.0
2007-06-25 06:40:00,2.4574,2.4574,2.4572,2.4572,29600000.0
2007-06-25 06:41:00,2.4573,2.4575,2.4573,2.4575,32000000.0
2007-06-25 06:42:00,2.4575,2.4575,2.4573,2.45735,84800000.0
2007-06-25 06:43:00,2.45755,2.45755,2.45735,2.45735,13600000.0
2007-06-25 06:44:00,2.4573,2.45745,2.4573,2.45745,42400000.0
2007-06-25 06:45:00,2.4575,2.4576,2.45745,2.45745,14900000.0
2007-06-25 06:46:00,2.4575,2.4575,2.4574,2.4574,21600000.0
2007-06-25 06:47:00,2.4575,2.45755,2.4574,2.4575,31600001.0
2007-06-25 06:48:00,2.4575,2.4575,2.45735,2.4575,63200000.0
2007-06-25 06:49:00,2.45695,2.45733,2.45695,2.4571,227300000.0
2007-06-25 06:50:00,2.4575,2.4575,2.4575,2.4575,12000000.0
2007-06-25 06:51:00,2.4575,2.4575,2.4575,2.4575,4000000.0
2007-06-25 06:52:00,2.4575,2.4575,2.4575,2.4575,8000000.0
2007-06-25 06:53:00,2.4575,2.45755,2.4575,2.45755,7200000.0
2007-06-25 06:54:00,2.4575,2.4575,2.4575,2.4575,26400000.0
2007-06-25 06:55:00,2.4575,2.4575,2.4575,2.4575,16000000.0
2007-06-25 06:56:00,2.45746,2.45746,2.45704,2.45704,19200000.0
2007-06-25 06:57:00,2.4575,2.45785,2.4575,2.45785,67600000.0
2007-06-25 06:58:00,2.4579,2.4579,2.4579,2.4579,3200000.0
2007-06-25 06:59:00,2.4579,2.4579,2.4578,2.4578,12800000.0
2007-06-25 07:00:00,2.4579,2.4579,2.4577,2.4578,69600000.0
2007-06-25 07:01:00,2.4578,2.4578,2.4575,2.4576,91200000.0
2007-06-25 07:02:00,2.4576,2.45775,2.4576,2.4577,62400000.0
2007-06-25 07:03:00,2.4577,2.4585,2.4576,2.4584,226000000.0
2007-06-25 07:04:00,2.4584,2.45845,2.4576,2.4577,248300000.0
2007-06-25 07:05:00,2.4577,2.4578,2.4575,2.4576,214700002.0
2007-06-25 07:06:00,2.4576,2.4576,2.4574,2.4575,335000006.0
2007-06-25 07:07:00,2.45755,2.4576,2.4573,2.4574,171500000.0
2007-06-25 07:08:00,2.4575,2.4577,2.4571,2.4574,189700001.0
2007-06-25 07:09:00,2.4573,2.4581,2.4573,2.458,353499999.0
2007-06-25 07:10:00,2.4581,2.4581,2.4578,2.458,106400000.0
2007-06-25 07:11:00,2.458,2.458,2.4572,2.4572,138300001.0
2007-06-25 07:12:00,2.4573,2.4576,2.4571,2.4574,237799999.0
2007-06-25 07:13:00,2.45725,2.4576,2.4572,2.4573,154100000.0
2007-06-25 07:14:00,2.4574,2.45745,2.45725,2.45725,124800000.0
2007-06-25 07:15:00,2.4573,2.4574,2.4573,2.4573,34400000.0
2007-06-25 07:16:00,2.4574,2.4574,2.4572,2.45725,32000000.0
2007-06-25 07:17:00,2.45681,2.45716,2.45679,2.45679,233100000.0
2007-06-25 07:18:00,2.4572,2.4576,2.4572,2.4573,123000000.0
2007-06-25 07:19:00,2.4574,2.4574,2.4573,2.45735,79200000.0
2007-06-25 07:20:00,2.4574,2.4576,2.4573,2.4574,84700000.0
2007-06-25 07:21:00,2.4574,2.4575,2.4573,2.4574,76000000.0
2007-06-25 07:22:00,2.45745,2.4576,2.4574,2.4575,190400000.0
2007-06-25 07:23:00,2.4575,2.4578,2.4575,2.4576,260800000.0
2007-06-25 07:24:00,2.4576,2.45775,2.4576,2.4576,81600000.0
2007-06-25 07:25:00,2.4575,2.4577,2.4575,2.4576,170400000.0
2007-06-25 07:26:00,2.4575,2.4576,2.4575,2.4576,67600000.0
2007-06-25 07:27:00,2.4576,2.4577,2.4576,2.4577,137600000.0
2007-06-25 07:28:00,2.4577,2.4579,2.4577,2.4578,156500000.0
2007-06-25 07:29:00,2.4578,2.4579,2.4578,2.4578,91200000.0
2007-06-25 07:30:00,2.4578,2.458,2.4578,2.4578,139799999.0
2007-06-25 07:31:00,2.4578,2.4582,2.4577,2.4581,368499998.0
2007-06-25 07:32:00,2.4581,2.4583,2.4581,2.4582,228800000.0
2007-06-25 07:33:00,2.4583,2.4584,2.4582,2.4583,135100000.0
2007-06-25 07:34:00,2.4584,2.4584,2.458,2.458,228600000.0
2007-06-25 07:35:00,2.458,2.458,2.45765,2.4578,360400000.0
2007-06-25 07:36:00,2.4578,2.4581,2.4578,2.4579,142400000.0
2007-06-25 07:37:00,2.4578,2.4581,2.4577,2.4577,179600000.0
2007-06-25 07:38:00,2.4578,2.4578,2.4578,2.4578,8000000.0
2007-06-25 07:39:00,2.4578,2.4578,2.4574,2.45775,119900000.0
2007-06-25 07:40:00,2.4577,2.4577,2.45765,2.4577,20000000.0
2007-06-25 07:41:00,2.4578,2.4578,2.4577,2.4577,44000000.0
2007-06-25 07:42:00,2.4578,2.458,2.4577,2.4577,75400000.0
2007-06-25 07:43:00,2.458,2.4582,2.4578,2.4582,208500000.0
2007-06-25 07:44:00,2.4582,2.4582,2.4582,2.4582,16800000.0
2007-06-25 07:45:00,2.4582,2.4584,2.4582,2.4584,56600000.0
2007-06-25 07:46:00,2.4586,2.4586,2.4582,2.4584,73900000.0
2007-06-25 07:47:00,2.4583,2.4584,2.4581,2.4583,154200000.0
2007-06-25 07:48:00,2.4583,2.4583,2.4582,2.45825,166000000.0
2007-06-25 07:49:00,2.45825,2.4584,2.45815,2.4582,152800000.0
2007-06-25 07:50:00,2.4584,2.4584,2.4582,2.4582,51200000.0
2007-06-25 07:51:00,2.4582,2.4582,2.4578,2.458,141600000.0
2007-06-25 07:52:00,2.458,2.458,2.4576,2.4577,101200000.0
2007-06-25 07:53:00,2.4577,2.4578,2.4576,2.4577,84700000.0
2007-06-25 07:54:00,2.4578,2.458,2.4576,2.4579,319199999.0
2007-06-25 07:55:00,2.4578,2.458,2.4577,2.458,160400000.0
2007-06-25 07:56:00,2.458,2.458,2.4576,2.458,209300000.0
2007-06-25 07:57:00,2.4579,2.458,2.45765,2.4577,367600000.0
2007-06-25 07:58:00,2.458,2.458,2.4577,2.458,164499999.0
2007-06-25 07:59:00,2.458,2.4585,2.4579,2.4584,598300000.0
2007-06-25 08:00:00,2.4583,2.4588,2.4581,2.4588,174900000.0
2007-06-25 08:01:00,2.4588,2.4588,2.45845,2.4585,100800000.0
2007-06-25 08:02:00,2.4585,2.4587,2.4584,2.4584,228700000.0
2007-06-25 08:03:00,2.4584,2.4584,2.4582,2.4584,95200000.0
2007-06-25 08:04:00,2.4585,2.4589,2.4584,2.4588,425500000.0
2007-06-25 08:05:00,2.4588,2.4591,2.4583,2.4587,623900000.0
2007-06-25 08:06:00,2.4588,2.459,2.4586,2.4587,526800000.0
2007-06-25 08:07:00,2.4587,2.459,2.4587,2.459,240600000.0
2007-06-25 08:08:00,2.459,2.4592,2.4588,2.4591,210400000.0
2007-06-25 08:09:00,2.4591,2.4591,2.4587,2.459,146000000.0
2007-06-25 08:10:00,2.4589,2.4591,2.4588,2.4591,361600000.0
2007-06-25 08:11:00,2.4591,2.4591,2.4588,2.4589,184000000.0
2007-06-25 08:12:00,2.4589,2.4591,2.4588,2.4588,365400001.0
2007-06-25 08:13:00,2.4589,2.4591,2.45845,2.4586,296499998.0
2007-06-25 08:14:00,2.4586,2.4586,2.4584,2.4585,84000000.0
2007-06-25 08:15:00,2.45845,2.45845,2.4584,2.4584,26400000.0
2007-06-25 08:16:00,2.45845,2.45855,2.45845,2.45845,30400000.0
2007-06-25 08:17:00,2.45845,2.4586,2.4584,2.4585,179999999.0
2007-06-25 08:18:00,2.4585,2.4586,2.4584,2.4586,135600000.0
2007-06-25 08:19:00,2.4586,2.4587,2.458,2.4583,406400000.0
2007-06-25 08:20:00,2.4582,2.4585,2.4581,2.4584,94400000.0
2007-06-25 08:21:00,2.4584,2.4589,2.4582,2.4588,538499997.0
2007-06-25 08:22:00,2.4588,2.4593,2.4588,2.4593,353200002.0
2007-06-25 08:23:00,2.45925,2.4594,2.4592,2.4593,197300000.0
2007-06-25 08:24:00,2.4593,2.4595,2.45925,2.4595,266500003.0
2007-06-25 08:25:00,2.45965,2.4599,2.4591,2.4592,497700000.0
2007-06-25 08:26:00,2.4592,2.4594,2.459,2.4591,108800000.0
2007-06-25 08:27:00,2.4591,2.4591,2.4586,2.45865,396800000.0
2007-06-25 08:28:00,2.45865,2.459,2.4584,2.4584,222400000.0
2007-06-25 08:29:00,2.4584,2.4586,2.4583,2.4583,329600000.0
2007-06-25 08:30:00,2.4583,2.4592,2.4583,2.459,378199998.0
2007-06-25 08:31:00,2.459,2.4592,2.4589,2.4591,377600000.0
2007-06-25 08:32:00,2.4591,2.4592,2.459,2.459,170400000.0
2007-06-25 08:33:00,2.4591,2.45925,2.45895,2.4592,388499998.0
2007-06-25 08:34:00,2.459,2.4593,2.459,2.4591,430800000.0
2007-06-25 08:35:00,2.4591,2.4594,2.4591,2.4594,211100000.0
2007-06-25 08:36:00,2.4594,2.4594,2.4593,2.4593,230400000.0
2007-06-25 08:37:00,2.4592,2.4593,2.45905,2.4592,276300000.0
2007-06-25 08:38:00,2.4593,2.4593,2.4591,2.4591,123899999.0
2007-06-25 08:39:00,2.4591,2.4593,2.4591,2.4593,342900000.0
2007-06-25 08:40:00,2.4592,2.45935,2.4592,2.4593,99000000.0
2007-06-25 08:41:00,2.4593,2.45935,2.4589,2.4591,359400000.0
2007-06-25 08:42:00,2.4591,2.4592,2.4589,2.4591,163800000.0
2007-06-25 08:43:00,2.4591,2.4593,2.4586,2.4586,488600000.0
2007-06-25 08:44:00,2.4586,2.4587,2.4578,2.4584,475399999.0
2007-06-25 08:45:00,2.4584,2.4585,2.4582,2.45835,133000000.0
2007-06-25 08:46:00,2.45835,2.45845,2.4578,2.4579,236400000.0
2007-06-25 08:47:00,2.4579,2.4579,2.4575,2.45765,504299998.0
2007-06-25 08:48:00,2.45765,2.4578,2.4573,2.45745,588499999.0
2007-06-25 08:49:00,2.45745,2.4578,2.45745,2.4577,138400000.0
2007-06-25 08:50:00,2.4577,2.4578,2.4576,2.4576,114100000.0
2007-06-25 08:51:00,2.45755,2.4578,2.45755,2.4576,285500001.0
2007-06-25 08:52:00,2.4576,2.4584,2.4575,2.4583,792100000.0
2007-06-25 08:53:00,2.4584,2.4587,2.4583,2.4587,400699997.0
2007-06-25 08:54:00,2.4587,2.4589,2.4585,2.45865,568300004.0
2007-06-25 08:55:00,2.4588,2.4591,2.45875,2.4591,246199997.0
2007-06-25 08:56:00,2.45905,2.4591,2.4586,2.45905,447399999.0
2007-06-25 08:57:00,2.4591,2.45925,2.4589,2.4591,476800001.0
2007-06-25 08:58:00,2.4591,2.4593,2.4589,2.4591,451300002.0
2007-06-25 08:59:00,2.4591,2.4591,2.4589,2.4589,213800000.0
2007-06-25 09:00:00,2.4589,2.46,2.4587,2.46,699287500.0
2007-06-25 09:01:00,2.46,2.4602,2.4594,2.4598,307987500.0
2007-06-25 09:02:00,2.4595,2.4602,2.4595,2.46,190287501.0
2007-06-25 09:03:00,2.46,2.4602,2.4596,2.4602,359062500.0
2007-06-25 09:04:00,2.4602,2.4603,2.4598,2.4599,177800000.0
2007-06-25 09:05:00,2.4598,2.4603,2.4598,2.46,182099998.0
2007-06-25 09:06:00,2.46,2.46,2.4598,2.4598,61100000.0
2007-06-25 09:07:00,2.4598,2.4598,2.4595,2.4598,85100000.0
2007-06-25 09:08:00,2.4598,2.46,2.4595,2.46,45525000.0
2007-06-25 09:09:00,2.46,2.46,2.4595,2.4596,223000000.0
2007-06-25 09:10:00,2.4596,2.4601,2.4596,2.46,489800000.0
2007-06-25 09:11:00,2.46,2.4602,2.4598,2.4599,291700000.0
2007-06-25 09:12:00,2.4599,2.46,2.45945,2.46,106300000.0
2007-06-25 09:13:00,2.46,2.46,2.4596,2.4599,293500000.0
2007-06-25 09:14:00,2.4599,2.45995,2.4591,2.4591,486662500.0
2007-06-25 09:15:00,2.4594,2.4594,2.4589,2.4593,247562500.0
2007-06-25 09:16:00,2.45895,2.4595,2.45895,2.4595,396000000.0
2007-06-25 09:17:00,2.4594,2.4595,2.45835,2.45835,343812500.0
2007-06-25 09:18:00,2.4584,2.4587,2.4581,2.4585,389499999.0
2007-06-25 09:19:00,2.4585,2.4588,2.4579,2.4585,217200000.0
2007-06-25 09:20:00,2.4585,2.4586,2.45815,2.45825,50562500.0
2007-06-25 09:21:00,2.45825,2.45825,2.4576,2.458,278000000.0
2007-06-25 09:22:00,2.4581,2.4581,2.4575,2.458,180090093.0
2007-06-25 09:23:00,2.458,2.4583,2.458,2.4583,12707301.0
2007-06-25 09:24:00,2.4583,2.4583,2.45785,2.45815,275590743.0
2007-06-25 09:25:00,2.45815,2.45865,2.458,2.45865,406100000.0
2007-06-25 09:26:00,2.45855,2.45855,2.4581,2.4584,464400000.0
2007-06-25 09:27:00,2.45835,2.4585,2.4583,2.4585,112200000.0
2007-06-25 09:28:00,2.4585,2.4587,2.4584,2.4585,149600000.0
2007-06-25 09:29:00,2.4585,2.4586,2.4584,2.4584,180700000.0
2007-06-25 09:30:00,2.4583,2.4585,2.4583,2.4583,216200000.0
2007-06-25 09:31:00,2.4583,2.4587,2.4582,2.4586,285100000.0
2007-06-25 09:32:00,2.45865,2.4589,2.4585,2.45875,347599998.0
2007-06-25 09:33:00,2.4588,2.4591,2.4588,2.4591,152637500.0
2007-06-25 09:34:00,2.4591,2.4593,2.4591,2.4593,17175000.0
2007-06-25 09:35:00,2.4593,2.4597,2.4593,2.4597,53962500.0
2007-06-25 09:36:00,2.4597,2.4597,2.4592,2.4597,33125000.0
2007-06-25 09:37:00,2.4597,2.4599,2.4595,2.4596,94400000.0
2007-06-25 09:38:00,2.4596,2.4599,2.4595,2.4597,118937500.0
2007-06-25 09:39:00,2.4597,2.4599,2.45945,2.45975,415600000.0
2007-06-25 09:40:00,2.4598,2.45995,2.4598,2.4598,74362500.0
2007-06-25 09:41:00,2.4598,2.4598,2.4596,2.4598,35000000.0
2007-06-25 09:42:00,2.4598,2.4598,2.45915,2.4594,467599999.0
2007-06-25 09:43:00,2.4594,2.45955,2.4592,2.4594,307200000.0
2007-06-25 09:44:00,2.4594,2.4598,2.4592,2.4598,600299999.0
2007-06-25 09:45:00,2.4598,2.46005,2.4597,2.46,469899999.0
2007-06-25 09:46:00,2.46,2.4603,2.4596,2.4597,271300000.0
2007-06-25 09:47:00,2.4596,2.45995,2.4595,2.45955,359100000.0
2007-06-25 09:48:00,2.45955,2.45955,2.4591,2.4591,238000000.0
2007-06-25 09:49:00,2.4591,2.4591,2.4583,2.45855,941100003.0
2007-06-25 09:50:00,2.45855,2.4589,2.4585,2.4587,430900002.0
2007-06-25 09:51:00,2.45885,2.45885,2.4585,2.4585,255600000.0
2007-06-25 09:52:00,2.4585,2.45855,2.4584,2.4585,134400000.0
2007-06-25 09:53:00,2.4586,2.4586,2.45825,2.4586,239100000.0
2007-06-25 09:54:00,2.4586,2.4586,2.458,2.4583,430700000.0
2007-06-25 09:55:00,2.4583,2.4583,2.4579,2.4579,392800000.0
2007-06-25 09:56:00,2.4579,2.458,2.4577,2.4577,333700001.0
2007-06-25 09:57:00,2.4578,2.458,2.4577,2.45775,369000001.0
2007-06-25 09:58:00,2.4578,2.458,2.4576,2.4576,80550000.0
2007-06-25 09:59:00,2.4576,2.458,2.4576,2.458,80375000.0
2007-06-25 10:00:00,2.458,2.4581,2.458,2.458,11312500.0
2007-06-25 10:01:00,2.458,2.458,2.4576,2.4577,146462500.0
2007-06-25 10:02:00,2.4577,2.4578,2.4575,2.4576,184099999.0
2007-06-25 10:03:00,2.4575,2.4582,2.4574,2.45785,890287499.0
2007-06-25 10:04:00,2.4579,2.4584,2.4579,2.4582,618400002.0
2007-06-25 10:05:00,2.4582,2.4584,2.458,2.4582,416350000.0
2007-06-25 10:06:00,2.4582,2.4591,2.4582,2.4589,653900000.0
2007-06-25 10:07:00,2.4589,2.4593,2.45865,2.4588,270875000.0
2007-06-25 10:08:00,2.4588,2.4588,2.4579,2.458,379700000.0
2007-06-25 10:09:00,2.4581,2.4581,2.4577,2.45795,461100000.0
2007-06-25 10:10:00,2.45795,2.45795,2.4576,2.4577,451300000.0
2007-06-25 10:11:00,2.4577,2.4578,2.45765,2.4577,295800000.0
2007-06-25 10:12:00,2.4577,2.45775,2.4574,2.4576,301200000.0
2007-06-25 10:13:00,2.4576,2.4585,2.4576,2.4582,404400000.0
2007-06-25 10:14:00,2.4582,2.4584,2.45795,2.45795,465000000.0
2007-06-25 10:15:00,2.45785,2.4583,2.45785,2.4579,150000000.0
2007-06-25 10:16:00,2.4579,2.458,2.4576,2.4576,174199999.0
2007-06-25 10:17:00,2.45765,2.4581,2.45765,2.4579,255200000.0
2007-06-25 10:18:00,2.4579,2.45805,2.4579,2.45805,147200000.0
2007-06-25 10:19:00,2.45805,2.4587,2.45805,2.4586,165700000.0
2007-06-25 10:20:00,2.4587,2.4587,2.4585,2.4586,341300000.0
2007-06-25 10:21:00,2.4586,2.4588,2.4584,2.4586,411800000.0
2007-06-25 10:22:00,2.4586,2.4592,2.45825,2.4588,682100000.0
2007-06-25 10:23:00,2.4588,2.4588,2.4584,2.4588,779800000.0
2007-06-25 10:24:00,2.4588,2.459,2.4584,2.4584,575500000.0
2007-06-25 10:25:00,2.4584,2.4588,2.4582,2.4585,684599999.0
2007-06-25 10:26:00,2.4584,2.4584,2.4573,2.4574,1076300002.0
2007-06-25 10:27:00,2.4575,2.45775,2.4572,2.45745,694000001.0
2007-06-25 10:28:00,2.45745,2.4577,2.4573,2.4575,331900000.0
2007-06-25 10:29:00,2.4575,2.4576,2.457,2.4573,656500000.0
2007-06-25 10:30:00,2.4572,2.45785,2.45715,2.45785,521600000.0
2007-06-25 10:31:00,2.4579,2.4581,2.4574,2.4575,514400000.0
2007-06-25 10:32:00,2.4575,2.4576,2.45715,2.45715,244000000.0
2007-06-25 10:33:00,2.45725,2.4575,2.45715,2.45725,517600000.0
2007-06-25 10:34:00,2.45725,2.4575,2.4572,2.4575,289600000.0
2007-06-25 10:35:00,2.4574,2.4577,2.45735,2.4576,163500000.0
2007-06-25 10:36:00,2.4576,2.45775,2.4572,2.4572,866999999.0
2007-06-25 10:37:00,2.4571,2.4574,2.45705,2.4573,680899997.0
2007-06-25 10:38:00,2.4572,2.4574,2.4571,2.4574,409400000.0
2007-06-25 10:39:00,2.4573,2.4574,2.4571,2.4573,319100000.0
2007-06-25 10:40:00,2.4573,2.4573,2.4571,2.4573,22375000.0
2007-06-25 10:41:00,2.4573,2.4575,2.457,2.4574,133512500.0
2007-06-25 10:42:00,2.4577,2.4577,2.4571,2.4572,173937502.0
2007-06-25 10:43:00,2.4572,2.4573,2.457,2.457,423137501.0
2007-06-25 10:44:00,2.457,2.4573,2.4568,2.4571,141937500.0
2007-06-25 10:45:00,2.45695,2.4572,2.45665,2.4571,731212501.0
2007-06-25 10:46:00,2.4571,2.4571,2.4569,2.457,463000000.0
2007-06-25 10:47:00,2.457,2.4575,2.457,2.4574,432600000.0
2007-06-25 10:48:00,2.4574,2.4576,2.45715,2.4575,568000000.0
2007-06-25 10:49:00,2.4575,2.4576,2.4573,2.4574,276500000.0
2007-06-25 10:50:00,2.4574,2.4574,2.45705,2.4571,393600000.0
2007-06-25 10:51:00,2.45715,2.45725,2.4569,2.45715,405000000.0
2007-06-25 10:52:00,2.4572,2.45725,2.4569,2.4571,411400000.0
2007-06-25 10:53:00,2.4571,2.4572,2.457,2.4572,250000000.0
2007-06-25 10:54:00,2.4572,2.4572,2.4566,2.4568,174300000.0
2007-06-25 10:55:00,2.4568,2.4568,2.4565,2.4566,277700000.0
2007-06-25 10:56:00,2.4566,2.4567,2.4562,2.4564,364000000.0
2007-06-25 10:57:00,2.4564,2.4564,2.456,2.4562,264800000.0
2007-06-25 10:58:00,2.4562,2.4563,2.4558,2.4562,455400000.0
2007-06-25 10:59:00,2.4562,2.4566,2.4562,2.4566,350200000.0
2007-06-25 11:00:00,2.4565,2.4566,2.4563,2.4564,216800000.0
2007-06-25 11:01:00,2.4564,2.45655,2.4563,2.4565,238000000.0
2007-06-25 11:02:00,2.4565,2.4566,2.4564,2.4565,150400000.0
2007-06-25 11:03:00,2.4565,2.4566,2.45645,2.45655,144000000.0
2007-06-25 11:04:00,2.45655,2.45665,2.4564,2.4566,226299999.0
2007-06-25 11:05:00,2.4565,2.45665,2.4564,2.4564,272000000.0
2007-06-25 11:06:00,2.4564,2.4568,2.4564,2.45675,289100000.0
2007-06-25 11:07:00,2.4567,2.4568,2.4563,2.4566,219400000.0
2007-06-25 11:08:00,2.4566,2.4571,2.4566,2.4567,259300000.0
2007-06-25 11:09:00,2.4568,2.4571,2.4567,2.457,217700000.0
2007-06-25 11:10:00,2.457,2.4572,2.4568,2.4571,257700000.0
2007-06-25 11:11:00,2.4572,2.4573,2.457,2.4573,245200000.0
2007-06-25 11:12:00,2.4573,2.4576,2.4571,2.4571,497300001.0
2007-06-25 11:13:00,2.4571,2.4573,2.4571,2.4572,99400000.0
2007-06-25 11:14:00,2.4572,2.4574,2.45705,2.45705,392200000.0
2007-06-25 11:15:00,2.45705,2.4572,2.4569,2.4569,278400000.0
2007-06-25 11:16:00,2.4569,2.45715,2.4568,2.45715,220800000.0
2007-06-25 11:17:00,2.4571,2.45715,2.457,2.45715,198400000.0
2007-06-25 11:18:00,2.4571,2.4571,2.4569,2.457,326800000.0
2007-06-25 11:19:00,2.457,2.457,2.4567,2.4567,40400000.0
2007-06-25 11:20:00,2.4567,2.4567,2.4566,2.4566,81600000.0
2007-06-25 11:21:00,2.4566,2.45675,2.4566,2.4566,192400000.0
2007-06-25 11:22:00,2.4566,2.45675,2.4565,2.4566,169700000.0
2007-06-25 11:23:00,2.4566,2.45665,2.4565,2.4566,490400000.0
2007-06-25 11:24:00,2.4566,2.4571,2.4565,2.4571,371800000.0
2007-06-25 11:25:00,2.4571,2.45715,2.4569,2.457,309599998.0
2007-06-25 11:26:00,2.457,2.457,2.4569,2.4569,134400000.0
2007-06-25 11:27:00,2.4569,2.4571,2.4567,2.457,185500000.0
2007-06-25 11:28:00,2.4571,2.4571,2.4568,2.4569,332000000.0
2007-06-25 11:29:00,2.4568,2.4568,2.4568,2.4568,67200000.0
2007-06-25 11:30:00,2.4568,2.4569,2.4567,2.4568,232600000.0
2007-06-25 11:31:00,2.45685,2.457,2.4566,2.4568,214900000.0
2007-06-25 11:32:00,2.45665,2.4567,2.4566,2.4566,162400000.0
2007-06-25 11:33:00,2.4567,2.4567,2.4565,2.4565,459099996.0
2007-06-25 11:34:00,2.4565,2.4565,2.4564,2.4565,100299999.0
2007-06-25 11:35:00,2.4565,2.4565,2.4562,2.4563,120500000.0
2007-06-25 11:36:00,2.4563,2.4563,2.4554,2.45555,606300000.0
2007-06-25 11:37:00,2.45555,2.45565,2.45535,2.4555,224400000.0
2007-06-25 11:38:00,2.4556,2.456,2.45555,2.4558,350800000.0
2007-06-25 11:39:00,2.45585,2.4559,2.4556,2.4557,196000000.0
2007-06-25 11:40:00,2.4556,2.456,2.4556,2.4559,481800000.0
2007-06-25 11:41:00,2.4559,2.456,2.4558,2.4558,109200000.0
2007-06-25 11:42:00,2.4557,2.4557,2.4552,2.4553,414300000.0
2007-06-25 11:43:00,2.4553,2.45545,2.4552,2.4552,405099999.0
2007-06-25 11:44:00,2.4552,2.4553,2.455,2.4551,644299998.0
2007-06-25 11:45:00,2.45515,2.45535,2.4551,2.4553,349799998.0
2007-06-25 11:46:00,2.4554,2.45555,2.4553,2.4554,368400002.0
2007-06-25 11:47:00,2.4554,2.45555,2.4551,2.4554,737200001.0
2007-06-25 11:48:00,2.4554,2.4554,2.455,2.4552,393700000.0
2007-06-25 11:49:00,2.4552,2.4552,2.455,2.455,230399999.0
2007-06-25 11:50:00,2.455,2.4551,2.4548,2.45495,554999999.0
2007-06-25 11:51:00,2.4549,2.4551,2.4548,2.4549,269600001.0
2007-06-25 11:52:00,2.4548,2.45515,2.4548,2.45515,495500001.0
2007-06-25 11:53:00,2.45515,2.4552,2.455,2.4552,350899996.0
2007-06-25 11:54:00,2.4552,2.4552,2.4544,2.45465,386800000.0
2007-06-25 11:55:00,2.4546,2.45475,2.45435,2.45445,375200002.0
2007-06-25 11:56:00,2.4545,2.4547,2.45425,2.4547,445400001.0
2007-06-25 11:57:00,2.4546,2.455,2.4542,2.4544,649799998.0
2007-06-25 11:58:00,2.4543,2.4548,2.4542,2.4546,938999994.0
2007-06-25 11:59:00,2.4546,2.45485,2.4546,2.4548,508700000.0
2007-06-25 12:00:00,2.4548,2.45535,2.4546,2.4548,525800000.0
2007-06-25 12:01:00,2.45485,2.45485,2.4544,2.4546,455600000.0
2007-06-25 12:02:00,2.4546,2.4546,2.45425,2.4545,452399997.0
2007-06-25 12:03:00,2.4545,2.45465,2.45435,2.45465,343600000.0
2007-06-25 12:04:00,2.45465,2.4547,2.45425,2.4546,618200001.0
2007-06-25 12:05:00,2.4546,2.45475,2.4545,2.45455,298400000.0
2007-06-25 12:06:00,2.45465,2.4547,2.45435,2.4545,586000000.0
2007-06-25 12:07:00,2.45445,2.4548,2.4544,2.4545,276900000.0
2007-06-25 12:08:00,2.4545,2.4548,2.4545,2.4545,243900000.0
2007-06-25 12:09:00,2.4545,2.45455,2.4543,2.4545,420800000.0
2007-06-25 12:10:00,2.4545,2.4545,2.4538,2.4539,452800000.0
2007-06-25 12:11:00,2.454,2.4542,2.4539,2.454,478700000.0
2007-06-25 12:12:00,2.454,2.454,2.45375,2.45395,330000000.0
2007-06-25 12:13:00,2.45395,2.45405,2.4538,2.4538,166700000.0
2007-06-25 12:14:00,2.4538,2.4541,2.4537,2.45385,176300000.0
2007-06-25 12:15:00,2.45385,2.45385,2.4536,2.4537,348800000.0
2007-06-25 12:16:00,2.4537,2.454,2.4536,2.454,261500000.0
2007-06-25 12:17:00,2.4541,2.4541,2.45375,2.45375,195700000.0
2007-06-25 12:18:00,2.4537,2.4538,2.4534,2.4536,211200000.0
2007-06-25 12:19:00,2.4537,2.454,2.4536,2.454,579100000.0
2007-06-25 12:20:00,2.454,2.454,2.4537,2.4539,629499997.0
2007-06-25 12:21:00,2.4539,2.4539,2.4534,2.45375,470100000.0
2007-06-25 12:22:00,2.4539,2.454,2.4537,2.4539,279900000.0
2007-06-25 12:23:00,2.4539,2.4539,2.4536,2.4538,410399999.0
2007-06-25 12:24:00,2.4538,2.4542,2.4537,2.4539,307499999.0
2007-06-25 12:25:00,2.4539,2.4539,2.4531,2.4532,389500000.0
2007-06-25 12:26:00,2.4532,2.4534,2.4531,2.4531,268599999.0
2007-06-25 12:27:00,2.45315,2.4535,2.4531,2.4535,281500000.0
2007-06-25 12:28:00,2.4534,2.45355,2.4534,2.4535,91200000.0
2007-06-25 12:29:00,2.4535,2.4541,2.4534,2.454,390700000.0
2007-06-25 12:30:00,2.4539,2.454,2.4537,2.4537,119700000.0
2007-06-25 12:31:00,2.4539,2.4539,2.4537,2.4537,258400000.0
2007-06-25 12:32:00,2.4539,2.4539,2.4535,2.4536,117600000.0
2007-06-25 12:33:00,2.4536,2.4536,2.4536,2.4536,38800000.0
2007-06-25 12:34:00,2.4536,2.4537,2.4536,2.4536,108800000.0
2007-06-25 12:35:00,2.4535,2.4535,2.45315,2.4533,212100000.0
2007-06-25 12:36:00,2.45335,2.4537,2.4533,2.4537,273600000.0
2007-06-25 12:37:00,2.4537,2.4537,2.4535,2.4537,275200000.0
2007-06-25 12:38:00,2.4537,2.4539,2.4537,2.4537,294600000.0
2007-06-25 12:39:00,2.4537,2.4539,2.4535,2.4539,338900000.0
2007-06-25 12:40:00,2.45395,2.4541,2.45365,2.4537,163500000.0
2007-06-25 12:41:00,2.45385,2.454,2.4537,2.454,96000000.0
2007-06-25 12:42:00,2.454,2.4541,2.4536,2.4537,323600000.0
2007-06-25 12:43:00,2.4537,2.4538,2.45365,2.4537,63600000.0
2007-06-25 12:44:00,2.45365,2.45365,2.4536,2.45365,39200000.0
2007-06-25 12:45:00,2.45365,2.4538,2.4535,2.45365,118900000.0
2007-06-25 12:46:00,2.4537,2.4539,2.45365,2.4537,64800000.0
2007-06-25 12:47:00,2.4538,2.4538,2.4536,2.45365,36700000.0
2007-06-25 12:48:00,2.45365,2.454,2.4536,2.4538,119200000.0
2007-06-25 12:49:00,2.4538,2.454,2.4537,2.4538,131800000.0
2007-06-25 12:50:00,2.4538,2.4538,2.45365,2.4537,154100000.0
2007-06-25 12:51:00,2.4538,2.4539,2.45365,2.4537,207900000.0
2007-06-25 12:52:00,2.4537,2.45375,2.4536,2.45375,121600000.0
2007-06-25 12:53:00,2.4537,2.4537,2.4534,2.4535,108300000.0
2007-06-25 12:54:00,2.4535,2.4536,2.4534,2.4535,242200000.0
2007-06-25 12:55:00,2.4535,2.4536,2.4532,2.4532,356400000.0
2007-06-25 12:56:00,2.4532,2.4532,2.4532,2.4532,19500000.0
2007-06-25 12:57:00,2.45325,2.4534,2.4532,2.45325,138900000.0
2007-06-25 12:58:00,2.45325,2.4534,2.4531,2.4532,241600000.0
2007-06-25 12:59:00,2.4532,2.4534,2.453,2.453,332200000.0
2007-06-25 13:00:00,2.453,2.4532,2.453,2.4532,171800000.0
2007-06-25 13:01:00,2.4532,2.4534,2.45305,2.4533,340100000.0
2007-06-25 13:02:00,2.4533,2.4533,2.4528,2.453,263300000.0
2007-06-25 13:03:00,2.45305,2.45315,2.4528,2.4531,294800000.0
2007-06-25 13:04:00,2.45305,2.45335,2.45305,2.45335,133400000.0
2007-06-25 13:05:00,2.45335,2.4535,2.45325,2.4534,323800000.0
2007-06-25 13:06:00,2.4534,2.4535,2.4527,2.4528,718900002.0
2007-06-25 13:07:00,2.4528,2.4532,2.4524,2.4531,584700000.0
2007-06-25 13:08:00,2.4531,2.4535,2.453,2.4535,469100000.0
2007-06-25 13:09:00,2.4534,2.4534,2.4531,2.45315,197900000.0
2007-06-25 13:10:00,2.45325,2.4536,2.4531,2.45345,472700003.0
2007-06-25 13:11:00,2.45345,2.4537,2.4533,2.4536,395400001.0
2007-06-25 13:12:00,2.4537,2.4542,2.4536,2.4538,331200000.0
2007-06-25 13:13:00,2.4538,2.45395,2.4535,2.4537,651399999.0
2007-06-25 13:14:00,2.4538,2.454,2.4537,2.4539,315800002.0
2007-06-25 13:15:00,2.4539,2.4543,2.4539,2.4543,163100000.0
2007-06-25 13:16:00,2.4543,2.4548,2.4543,2.4544,455100000.0
2007-06-25 13:17:00,2.4544,2.45445,2.45415,2.45415,317500000.0
2007-06-25 13:18:00,2.4541,2.45505,2.4541,2.4548,769700000.0
2007-06-25 13:19:00,2.4548,2.4548,2.4544,2.4546,346300000.0
2007-06-25 13:20:00,2.4546,2.4553,2.4546,2.4553,524200000.0
2007-06-25 13:21:00,2.45545,2.4556,2.4546,2.455,859699996.0
2007-06-25 13:22:00,2.455,2.4551,2.4549,2.45505,640400001.0
2007-06-25 13:23:00,2.455,2.4552,2.45485,2.4552,576700000.0
2007-06-25 13:24:00,2.4552,2.4552,2.45485,2.4549,184200000.0
2007-06-25 13:25:00,2.4549,2.4549,2.4548,2.4548,253400002.0
2007-06-25 13:26:00,2.4548,2.4549,2.4547,2.4547,326500001.0
2007-06-25 13:27:00,2.4547,2.4548,2.4545,2.4545,374800001.0
2007-06-25 13:28:00,2.4545,2.4546,2.4544,2.4545,427400000.0
2007-06-25 13:29:00,2.4545,2.4548,2.45445,2.4548,185700000.0
2007-06-25 13:30:00,2.4548,2.4548,2.4546,2.4546,397400000.0
2007-06-25 13:31:00,2.4546,2.45475,2.4546,2.4547,378900003.0
2007-06-25 13:32:00,2.4547,2.455,2.4546,2.4547,334500000.0
2007-06-25 13:33:00,2.4547,2.45485,2.45445,2.4546,252300000.0
2007-06-25 13:34:00,2.4546,2.455,2.4545,2.4548,534400000.0
2007-06-25 13:35:00,2.4548,2.45505,2.4547,2.4548,320000000.0
2007-06-25 13:36:00,2.45495,2.45495,2.4542,2.4544,464500000.0
2007-06-25 13:37:00,2.4544,2.4545,2.4541,2.4543,301400000.0
2007-06-25 13:38:00,2.4543,2.4545,2.4541,2.4541,400100000.0
2007-06-25 13:39:00,2.4541,2.4545,2.454,2.4543,822199995.0
2007-06-25 13:40:00,2.4543,2.4544,2.4542,2.4543,119700000.0
2007-06-25 13:41:00,2.4544,2.45475,2.4543,2.45475,121500000.0
2007-06-25 13:42:00,2.4548,2.4552,2.4548,2.4552,181100000.0
2007-06-25 13:43:00,2.4552,2.4552,2.4545,2.4545,190400000.0
2007-06-25 13:44:00,2.4547,2.455,2.4545,2.455,64500000.0
2007-06-25 13:45:00,2.455,2.455,2.455,2.455,74000000.0
2007-06-25 13:46:00,2.455,2.4553,2.4549,2.4553,147700000.0
2007-06-25 13:47:00,2.4553,2.4553,2.455,2.45515,401599999.0
2007-06-25 13:48:00,2.45515,2.4552,2.4548,2.45505,290400000.0
2007-06-25 13:49:00,2.45495,2.4551,2.4548,2.45485,401500000.0
2007-06-25 13:50:00,2.45485,2.4549,2.4546,2.45485,303900000.0
2007-06-25 13:51:00,2.45485,2.45485,2.4547,2.4548,90600000.0
2007-06-25 13:52:00,2.4548,2.455,2.4548,2.455,440500002.0
2007-06-25 13:53:00,2.455,2.4551,2.4549,2.455,98800000.0
2007-06-25 13:54:00,2.455,2.4551,2.4549,2.4549,217300000.0
2007-06-25 13:55:00,2.4549,2.45515,2.4548,2.4549,497699998.0
2007-06-25 13:56:00,2.4549,2.4552,2.4549,2.455,288200000.0
2007-06-25 13:57:00,2.455,2.455,2.4547,2.4547,151299998.0
2007-06-25 13:58:00,2.4547,2.4548,2.4546,2.4546,213400000.0
2007-06-25 13:59:00,2.4546,2.4546,2.4546,2.4546,38400000.0
2007-06-25 14:00:00,2.4546,2.4547,2.4544,2.4544,243999999.0
2007-06-25 14:01:00,2.4543,2.4546,2.4543,2.4543,355500001.0
2007-06-25 14:02:00,2.4543,2.4544,2.4541,2.4542,370200000.0
2007-06-25 14:03:00,2.4542,2.4544,2.45405,2.4544,157800000.0
2007-06-25 14:04:00,2.4544,2.4546,2.4543,2.4544,192500000.0
2007-06-25 14:05:00,2.4544,2.4548,2.4542,2.4548,629300000.0
2007-06-25 14:06:00,2.4548,2.4555,2.45465,2.4551,467500000.0
2007-06-25 14:07:00,2.45505,2.4551,2.4547,2.4548,473400001.0
2007-06-25 14:08:00,2.4548,2.45485,2.4545,2.4545,610699998.0
2007-06-25 14:09:00,2.4545,2.4549,2.4545,2.4549,175600000.0
2007-06-25 14:10:00,2.4548,2.455,2.4547,2.45475,446100001.0
2007-06-25 14:11:00,2.45475,2.4549,2.4545,2.4546,337700001.0
2007-06-25 14:12:00,2.45465,2.455,2.4544,2.455,492199999.0
2007-06-25 14:13:00,2.45495,2.4554,2.45455,2.45455,582599998.0
2007-06-25 14:14:00,2.45455,2.4555,2.45455,2.4553,355500000.0
2007-06-25 14:15:00,2.4552,2.4556,2.4548,2.4555,624999999.0
2007-06-25 14:16:00,2.4555,2.4557,2.4553,2.4553,365300000.0
2007-06-25 14:17:00,2.4553,2.4556,2.4553,2.4555,210600000.0
2007-06-25 14:18:00,2.4555,2.4556,2.4554,2.4556,173200000.0
2007-06-25 14:19:00,2.45565,2.4559,2.4556,2.4558,743900000.0
2007-06-25 14:20:00,2.4558,2.45615,2.4557,2.4559,591100000.0
2007-06-25 14:21:00,2.456,2.45615,2.4559,2.4559,449900001.0
2007-06-25 14:22:00,2.45595,2.4562,2.4558,2.456,675499998.0
2007-06-25 14:23:00,2.456,2.45605,2.4559,2.456,264400000.0
2007-06-25 14:24:00,2.456,2.4562,2.4558,2.4559,479700003.0
2007-06-25 14:25:00,2.4559,2.4561,2.4559,2.456,273000000.0
2007-06-25 14:26:00,2.456,2.4562,2.4558,2.4558,350800000.0
2007-06-25 14:27:00,2.4558,2.456,2.4553,2.4553,517299997.0
2007-06-25 14:28:00,2.4553,2.4556,2.4553,2.4556,328399999.0
2007-06-25 14:29:00,2.4556,2.4557,2.4556,2.4557,147600000.0
2007-06-25 14:30:00,2.4557,2.4559,2.4556,2.4556,284100000.0
2007-06-25 14:31:00,2.4556,2.4556,2.4555,2.4556,153999999.0
2007-06-25 14:32:00,2.4556,2.456,2.4556,2.4558,438600000.0
2007-06-25 14:33:00,2.4558,2.4561,2.4558,2.4559,262900000.0
2007-06-25 14:34:00,2.4559,2.456,2.4558,2.4559,414100000.0
2007-06-25 14:35:00,2.4558,2.4561,2.4556,2.45595,363200000.0
2007-06-25 14:36:00,2.456,2.45625,2.456,2.4562,360200001.0
2007-06-25 14:37:00,2.4561,2.4563,2.456,2.456,148000000.0
2007-06-25 14:38:00,2.4562,2.45655,2.456,2.4565,425600000.0
2007-06-25 14:39:00,2.4565,2.4568,2.4565,2.4567,302600000.0
2007-06-25 14:40:00,2.4567,2.45685,2.4565,2.4568,205900000.0
2007-06-25 14:41:00,2.4567,2.4569,2.4565,2.4566,316800000.0
2007-06-25 14:42:00,2.4566,2.4569,2.4565,2.4569,515900005.0
2007-06-25 14:43:00,2.4569,2.457,2.4565,2.457,810699999.0
2007-06-25 14:44:00,2.457,2.4574,2.4569,2.4572,411000001.0
2007-06-25 14:45:00,2.4572,2.4577,2.4571,2.4574,672400003.0
2007-06-25 14:46:00,2.4573,2.4576,2.4571,2.4572,630299997.0
2007-06-25 14:47:00,2.4571,2.4573,2.4569,2.4569,771499999.0
2007-06-25 14:48:00,2.4569,2.4571,2.4568,2.4569,373900000.0
2007-06-25 14:49:00,2.4569,2.4573,2.4569,2.457,484799999.0
2007-06-25 14:50:00,2.4571,2.4574,2.4567,2.4568,789699996.0
2007-06-25 14:51:00,2.4568,2.4568,2.4566,2.4566,456400003.0
2007-06-25 14:52:00,2.4566,2.4569,2.4566,2.4569,326900000.0
2007-06-25 14:53:00,2.4571,2.4572,2.4567,2.4567,233000000.0
2007-06-25 14:54:00,2.4567,2.45685,2.4566,2.45685,412099998.0
2007-06-25 14:55:00,2.4568,2.4572,2.4567,2.4571,457400000.0
2007-06-25 14:56:00,2.4571,2.45725,2.45665,2.4567,268000000.0
2007-06-25 14:57:00,2.4567,2.4571,2.4567,2.4568,328700000.0
2007-06-25 14:58:00,2.4568,2.4568,2.4565,2.4566,373500000.0
2007-06-25 14:59:00,2.4566,2.4568,2.4565,2.4567,216400000.0
2007-06-25 15:00:00,2.45665,2.457,2.4565,2.457,365600000.0
2007-06-25 15:01:00,2.457,2.4571,2.4566,2.4568,550600000.0
2007-06-25 15:02:00,2.4568,2.4572,2.4566,2.4567,534799999.0
2007-06-25 15:03:00,2.4568,2.4568,2.4564,2.4566,684100000.0
2007-06-25 15:04:00,2.45645,2.4567,2.4564,2.4565,264800000.0
2007-06-25 15:05:00,2.4565,2.4568,2.4564,2.4566,494200000.0
2007-06-25 15:06:00,2.4566,2.4568,2.4564,2.4565,698900002.0
2007-06-25 15:07:00,2.4565,2.4566,2.4563,2.45635,321500000.0
2007-06-25 15:08:00,2.4563,2.4568,2.4563,2.45675,368400001.0
2007-06-25 15:09:00,2.4568,2.4568,2.4566,2.4566,185300000.0
2007-06-25 15:10:00,2.4567,2.45695,2.4565,2.4566,539200000.0
2007-06-25 15:11:00,2.45655,2.45675,2.4565,2.4566,338400000.0
2007-06-25 15:12:00,2.4566,2.4566,2.4563,2.4564,393199999.0
2007-06-25 15:13:00,2.4563,2.4563,2.456,2.4562,213700000.0
2007-06-25 15:14:00,2.4562,2.45625,2.4562,2.4562,16200000.0
2007-06-25 15:15:00,2.4562,2.45625,2.45605,2.45605,53800000.0
2007-06-25 15:16:00,2.45605,2.45605,2.4554,2.4556,310800000.0
2007-06-25 15:17:00,2.4556,2.45585,2.4555,2.4556,167700000.0
2007-06-25 15:18:00,2.4556,2.4558,2.4552,2.4555,417100000.0
2007-06-25 15:19:00,2.45545,2.4556,2.4553,2.4555,170400000.0
2007-06-25 15:20:00,2.4555,2.4555,2.4549,2.45505,286000000.0
2007-06-25 15:21:00,2.4551,2.4552,2.4548,2.45515,477700002.0
2007-06-25 15:22:00,2.4551,2.45515,2.4548,2.4551,203600000.0
2007-06-25 15:23:00,2.4551,2.4551,2.4549,2.4551,142599999.0
2007-06-25 15:24:00,2.4551,2.4552,2.4551,2.4551,78600000.0
2007-06-25 15:25:00,2.4551,2.4551,2.4546,2.4547,344000000.0
2007-06-25 15:26:00,2.4547,2.45485,2.4547,2.4547,202000000.0
2007-06-25 15:27:00,2.4547,2.455,2.4547,2.455,540800000.0
2007-06-25 15:28:00,2.455,2.4552,2.4547,2.4549,496800002.0
2007-06-25 15:29:00,2.4549,2.4552,2.4549,2.455,380500007.0
2007-06-25 15:30:00,2.455,2.45525,2.4549,2.45515,306500000.0
2007-06-25 15:31:00,2.45515,2.4553,2.4551,2.4553,305300000.0
2007-06-25 15:32:00,2.4553,2.4557,2.4552,2.4557,503899995.0
2007-06-25 15:33:00,2.4557,2.4557,2.4554,2.45545,808299997.0
2007-06-25 15:34:00,2.4554,2.4557,2.4554,2.4557,303900000.0
2007-06-25 15:35:00,2.45565,2.45565,2.4551,2.45535,533499999.0
2007-06-25 15:36:00,2.4553,2.4554,2.455,2.45505,628000003.0
2007-06-25 15:37:00,2.45505,2.45535,2.455,2.455,497799999.0
2007-06-25 15:38:00,2.455,2.4553,2.455,2.45515,237300001.0
2007-06-25 15:39:00,2.4552,2.4553,2.4551,2.4552,277700000.0
2007-06-25 15:40:00,2.45515,2.4556,2.45515,2.4553,414600000.0
2007-06-25 15:41:00,2.4553,2.4555,2.4553,2.4553,332800001.0
2007-06-25 15:42:00,2.45525,2.4556,2.45525,2.4554,131100000.0
2007-06-25 15:43:00,2.4554,2.4556,2.4545,2.4547,649800003.0
2007-06-25 15:44:00,2.4547,2.455,2.4546,2.4546,589100000.0
2007-06-25 15:45:00,2.4546,2.455,2.4545,2.4548,289400000.0
2007-06-25 15:46:00,2.4549,2.455,2.4547,2.4548,416100000.0
2007-06-25 15:47:00,2.4548,2.4548,2.4545,2.4547,348800002.0
2007-06-25 15:48:00,2.4545,2.4549,2.4545,2.4548,176900001.0
2007-06-25 15:49:00,2.4548,2.45515,2.45475,2.45495,232600000.0
2007-06-25 15:50:00,2.45495,2.455,2.4545,2.455,283600000.0
2007-06-25 15:51:00,2.45495,2.45495,2.4546,2.4548,339800001.0
2007-06-25 15:52:00,2.4548,2.4548,2.4546,2.4548,246200000.0
2007-06-25 15:53:00,2.4548,2.4549,2.45475,2.4548,159600000.0
2007-06-25 15:54:00,2.4548,2.45505,2.4548,2.45505,271900000.0
2007-06-25 15:55:00,2.4551,2.4552,2.4549,2.455,359000000.0
2007-06-25 15:56:00,2.455,2.4553,2.4544,2.4544,456799998.0
2007-06-25 15:57:00,2.4546,2.4546,2.4541,2.4541,656599999.0
2007-06-25 15:58:00,2.4542,2.4544,2.4539,2.4541,597100001.0
2007-06-25 15:59:00,2.45395,2.4542,2.4517,2.4528,953999999.0
2007-06-25 16:00:00,2.4528,2.454,2.4518,2.4537,824300000.0
2007-06-25 16:01:00,2.4536,2.4539,2.4533,2.4534,842799995.0
2007-06-25 16:02:00,2.4535,2.45405,2.4534,2.454,378800000.0
2007-06-25 16:03:00,2.454,2.4542,2.4536,2.4536,483200001.0
2007-06-25 16:04:00,2.4536,2.4538,2.4535,2.4537,336500000.0
2007-06-25 16:05:00,2.4537,2.4538,2.4534,2.4537,345600000.0
2007-06-25 16:06:00,2.4536,2.4539,2.4535,2.45375,332400000.0
2007-06-25 16:07:00,2.4538,2.4538,2.4534,2.4537,212300000.0
2007-06-25 16:08:00,2.4537,2.4537,2.4536,2.4537,92200000.0
2007-06-25 16:09:00,2.4537,2.4539,2.4535,2.4538,199000000.0
2007-06-25 16:10:00,2.4537,2.4542,2.4536,2.454,383800000.0
2007-06-25 16:11:00,2.454,2.4541,2.4537,2.454,505199999.0
2007-06-25 16:12:00,2.454,2.4546,2.4539,2.4545,270900000.0
2007-06-25 16:13:00,2.4545,2.4546,2.454,2.4542,299700000.0
2007-06-25 16:14:00,2.4542,2.45455,2.4542,2.4545,150000000.0
2007-06-25 16:15:00,2.4545,2.4545,2.454,2.4542,179500001.0
2007-06-25 16:16:00,2.4543,2.4546,2.4542,2.4546,140200000.0
2007-06-25 16:17:00,2.4546,2.4546,2.4542,2.45425,653700004.0
2007-06-25 16:18:00,2.45425,2.4543,2.45385,2.4541,341200000.0
2007-06-25 16:19:00,2.4541,2.4543,2.45395,2.4542,304200000.0
2007-06-25 16:20:00,2.45415,2.4545,2.45415,2.4544,308100000.0
2007-06-25 16:21:00,2.4545,2.4546,2.4542,2.4546,577500000.0
2007-06-25 16:22:00,2.4546,2.4546,2.4544,2.4544,181400000.0
2007-06-25 16:23:00,2.4544,2.4545,2.45415,2.4544,245200000.0
2007-06-25 16:24:00,2.45435,2.4546,2.45405,2.4544,452200003.0
2007-06-25 16:25:00,2.4544,2.4544,2.45415,2.4543,511799999.0
2007-06-25 16:26:00,2.4544,2.4545,2.4543,2.4543,230300000.0
2007-06-25 16:27:00,2.4544,2.4545,2.4542,2.4544,315200000.0
2007-06-25 16:28:00,2.45435,2.45435,2.454,2.4541,166700000.0
2007-06-25 16:29:00,2.4541,2.4542,2.4539,2.45395,280400000.0
2007-06-25 16:30:00,2.4539,2.45395,2.4538,2.4539,89600000.0
2007-06-25 16:31:00,2.4539,2.4542,2.45385,2.4542,253300000.0
2007-06-25 16:32:00,2.4542,2.4542,2.4539,2.454,311200000.0
2007-06-25 16:33:00,2.4541,2.4541,2.4536,2.4536,183900000.0
2007-06-25 16:34:00,2.4535,2.4537,2.4533,2.4535,456899998.0
2007-06-25 16:35:00,2.4535,2.4537,2.45345,2.4537,167999998.0
2007-06-25 16:36:00,2.4535,2.4539,2.4533,2.4536,944000002.0
2007-06-25 16:37:00,2.4536,2.4538,2.4535,2.4538,326700000.0
2007-06-25 16:38:00,2.4538,2.4538,2.4536,2.4536,336399996.0
2007-06-25 16:39:00,2.4536,2.4537,2.45355,2.4536,135600000.0
2007-06-25 16:40:00,2.4536,2.4538,2.4535,2.4537,379500000.0
2007-06-25 16:41:00,2.4537,2.454,2.4536,2.454,1037799999.0
2007-06-25 16:42:00,2.4541,2.4541,2.4537,2.45375,601799999.0
2007-06-25 16:43:00,2.45375,2.454,2.4537,2.454,309700000.0
2007-06-25 16:44:00,2.4539,2.4542,2.45385,2.4539,221600000.0
2007-06-25 16:45:00,2.4539,2.454,2.4538,2.4539,72700000.0
2007-06-25 16:46:00,2.4539,2.45415,2.4539,2.4539,174500000.0
2007-06-25 16:47:00,2.4539,2.4542,2.45385,2.4541,383099996.0
2007-06-25 16:48:00,2.4541,2.4545,2.4541,2.4543,294800000.0
2007-06-25 16:49:00,2.45425,2.4544,2.4539,2.4543,850100000.0
2007-06-25 16:50:00,2.4543,2.4545,2.4542,2.4543,479500000.0
2007-06-25 16:51:00,2.45435,2.45435,2.4538,2.4539,331600000.0
2007-06-25 16:52:00,2.4539,2.45405,2.4537,2.4539,524600000.0
2007-06-25 16:53:00,2.4539,2.4542,2.4538,2.4542,410100001.0
2007-06-25 16:54:00,2.4542,2.45445,2.454,2.4543,566400000.0
2007-06-25 16:55:00,2.4544,2.45525,2.4543,2.4552,699300001.0
2007-06-25 16:56:00,2.45525,2.4556,2.4551,2.4554,635100000.0
2007-06-25 16:57:00,2.4554,2.4557,2.4552,2.4555,275700001.0
2007-06-25 16:58:00,2.4556,2.45605,2.4551,2.4554,860300000.0
2007-06-25 16:59:00,2.4554,2.4559,2.4554,2.4558,632500001.0
2007-06-25 17:00:00,2.4557,2.4561,2.45535,2.4558,803799999.0
2007-06-25 17:01:00,2.4558,2.4562,2.4556,2.4559,780700000.0
2007-06-25 17:02:00,2.4559,2.4568,2.4558,2.4567,562800001.0
2007-06-25 17:03:00,2.4566,2.4568,2.4564,2.4564,429999999.0
2007-06-25 17:04:00,2.4564,2.4564,2.4558,2.45585,663200001.0
2007-06-25 17:05:00,2.4559,2.4564,2.4556,2.4561,956000001.0
2007-06-25 17:06:00,2.4561,2.4563,2.456,2.4561,611600000.0
2007-06-25 17:07:00,2.4561,2.4564,2.45585,2.45615,638000001.0
2007-06-25 17:08:00,2.4562,2.4563,2.4559,2.4559,429800000.0
2007-06-25 17:09:00,2.456,2.4562,2.456,2.4561,544600005.0
2007-06-25 17:10:00,2.4561,2.4562,2.4559,2.456,346199998.0
2007-06-25 17:11:00,2.456,2.4563,2.45595,2.4562,262600000.0
2007-06-25 17:12:00,2.4562,2.4564,2.456,2.4564,259500000.0
2007-06-25 17:13:00,2.4564,2.4568,2.4563,2.4567,956000000.0
2007-06-25 17:14:00,2.4567,2.4568,2.4564,2.4567,349900000.0
2007-06-25 17:15:00,2.4567,2.4573,2.4565,2.457,637800000.0
2007-06-25 17:16:00,2.457,2.45725,2.4569,2.4572,419400000.0
2007-06-25 17:17:00,2.4572,2.4573,2.4571,2.4571,304800000.0
2007-06-25 17:18:00,2.4571,2.4572,2.4569,2.45695,160800000.0
2007-06-25 17:19:00,2.4571,2.4571,2.4569,2.457,255600000.0
2007-06-25 17:20:00,2.457,2.4574,2.4569,2.4573,562800000.0
2007-06-25 17:21:00,2.4573,2.45735,2.457,2.4572,478300000.0
2007-06-25 17:22:00,2.4571,2.4573,2.4568,2.457,437700000.0
2007-06-25 17:23:00,2.4571,2.4571,2.4564,2.4566,1030799999.0
2007-06-25 17:24:00,2.4566,2.4568,2.4564,2.4566,589100003.0
2007-06-25 17:25:00,2.4565,2.4567,2.4562,2.45655,707499999.0
2007-06-25 17:26:00,2.45655,2.457,2.4565,2.4566,522500003.0
2007-06-25 17:27:00,2.4567,2.4568,2.4564,2.4568,401399997.0
2007-06-25 17:28:00,2.4568,2.4568,2.4566,2.4566,231500000.0
2007-06-25 17:29:00,2.4566,2.4574,2.4566,2.4574,244700000.0
2007-06-25 17:30:00,2.4574,2.4577,2.4573,2.4573,398100000.0
2007-06-25 17:31:00,2.4573,2.4576,2.4571,2.4576,419300000.0
2007-06-25 17:32:00,2.4575,2.4578,2.4573,2.4577,474699999.0
2007-06-25 17:33:00,2.4578,2.4578,2.4572,2.4575,507099999.0
2007-06-25 17:34:00,2.4575,2.4576,2.4573,2.45745,433800000.0
2007-06-25 17:35:00,2.45745,2.4576,2.4573,2.4576,202799999.0
2007-06-25 17:36:00,2.4576,2.4578,2.4576,2.4576,185100000.0
2007-06-25 17:37:00,2.4576,2.4577,2.4573,2.4575,288400000.0
2007-06-25 17:38:00,2.4575,2.4575,2.4569,2.4569,382999999.0
2007-06-25 17:39:00,2.4569,2.4569,2.4566,2.4566,107000000.0
2007-06-25 17:40:00,2.4568,2.4568,2.4567,2.4567,105100000.0
2007-06-25 17:41:00,2.4567,2.457,2.4563,2.4563,316999999.0
2007-06-25 17:42:00,2.4563,2.4566,2.4563,2.4565,188800000.0
2007-06-25 17:43:00,2.4566,2.4566,2.4563,2.4566,194800000.0
2007-06-25 17:44:00,2.4566,2.4568,2.4563,2.4563,235200000.0
2007-06-25 17:45:00,2.4563,2.4566,2.4562,2.4566,340700000.0
2007-06-25 17:46:00,2.4566,2.4566,2.4561,2.4565,181600000.0
2007-06-25 17:47:00,2.4565,2.4567,2.4564,2.4567,205200000.0
2007-06-25 17:48:00,2.4567,2.457,2.4567,2.4567,129600000.0
2007-06-25 17:49:00,2.4567,2.45675,2.4565,2.4565,180000000.0
2007-06-25 17:50:00,2.4565,2.45675,2.4565,2.4567,96800000.0
2007-06-25 17:51:00,2.4567,2.4569,2.4567,2.4567,96600000.0
2007-06-25 17:52:00,2.4567,2.4572,2.4566,2.4572,295500000.0
2007-06-25 17:53:00,2.4572,2.4572,2.45675,2.4569,141000000.0
2007-06-25 17:54:00,2.45685,2.4569,2.4567,2.4567,225800000.0
2007-06-25 17:55:00,2.4567,2.457,2.4566,2.45685,168699998.0
2007-06-25 17:56:00,2.45685,2.45685,2.4565,2.4566,405300000.0
2007-06-25 17:57:00,2.4565,2.4566,2.4563,2.4565,55300000.0
2007-06-25 17:58:00,2.4565,2.4565,2.45615,2.45615,138000000.0
2007-06-25 17:59:00,2.4561,2.4563,2.456,2.4563,457100004.0
2007-06-25 18:00:00,2.4563,2.4568,2.45625,2.45625,253300000.0
2007-06-25 18:01:00,2.4563,2.4564,2.4562,2.4562,68400000.0
2007-06-25 18:02:00,2.4562,2.4564,2.4562,2.4564,102000000.0
2007-06-25 18:03:00,2.4564,2.4566,2.4564,2.4566,43800000.0
2007-06-25 18:04:00,2.4566,2.4568,2.4564,2.4566,168000001.0
2007-06-25 18:05:00,2.4566,2.45665,2.4566,2.4566,69200000.0
2007-06-25 18:06:00,2.4567,2.4567,2.4566,2.4566,79500000.0
2007-06-25 18:07:00,2.45665,2.45685,2.45655,2.4567,372100000.0
2007-06-25 18:08:00,2.4567,2.4567,2.4566,2.4566,54400000.0
2007-06-25 18:09:00,2.4566,2.4566,2.4564,2.4566,62800000.0
2007-06-25 18:10:00,2.4566,2.4568,2.4564,2.4568,174000000.0
2007-06-25 18:11:00,2.4568,2.4572,2.4565,2.457,302900000.0
2007-06-25 18:12:00,2.457,2.457,2.4564,2.45645,300699999.0
2007-06-25 18:13:00,2.45645,2.4566,2.4563,2.4563,61200000.0
2007-06-25 18:14:00,2.4563,2.4564,2.4562,2.45635,105000000.0
2007-06-25 18:15:00,2.45635,2.45685,2.45635,2.4567,245500000.0
2007-06-25 18:16:00,2.4567,2.4567,2.4565,2.4565,158399999.0
2007-06-25 18:17:00,2.45655,2.4568,2.4565,2.4568,104200000.0
2007-06-25 18:18:00,2.4568,2.4569,2.4567,2.4569,177800000.0
2007-06-25 18:19:00,2.457,2.457,2.4566,2.4566,308100000.0
2007-06-25 18:20:00,2.4566,2.4567,2.4565,2.4567,145400000.0
2007-06-25 18:21:00,2.4567,2.45685,2.4565,2.4568,183200000.0
2007-06-25 18:22:00,2.45675,2.45685,2.45665,2.45665,104400000.0
2007-06-25 18:23:00,2.4566,2.4568,2.4566,2.4567,52000000.0
2007-06-25 18:24:00,2.4567,2.45675,2.4566,2.4566,23000000.0
2007-06-25 18:25:00,2.45675,2.4568,2.4565,2.4567,168900000.0
2007-06-25 18:26:00,2.4567,2.4569,2.4565,2.4567,95800000.0
2007-06-25 18:27:00,2.4568,2.4568,2.4566,2.4566,64500000.0
2007-06-25 18:28:00,2.4568,2.457,2.4564,2.4566,249300000.0
2007-06-25 18:29:00,2.4566,2.4568,2.4566,2.4568,120800000.0
2007-06-25 18:30:00,2.4568,2.4568,2.4568,2.4568,40000000.0
2007-06-25 18:31:00,2.4566,2.4568,2.4565,2.4567,155800000.0
2007-06-25 18:32:00,2.4567,2.457,2.4567,2.457,128000000.0
2007-06-25 18:33:00,2.457,2.457,2.4568,2.4568,57600000.0
2007-06-25 18:34:00,2.457,2.457,2.4568,2.457,39500000.0
2007-06-25 18:35:00,2.4569,2.4569,2.4569,2.4569,25500000.0
2007-06-25 18:36:00,2.45685,2.4569,2.4566,2.4568,189000000.0
2007-06-25 18:37:00,2.4568,2.4569,2.4564,2.45645,263299998.0
2007-06-25 18:38:00,2.45645,2.4565,2.4562,2.45625,122400000.0
2007-06-25 18:39:00,2.4563,2.45635,2.4562,2.45625,67400000.0
2007-06-25 18:40:00,2.4563,2.4563,2.4563,2.4563,2400000.0
2007-06-25 18:41:00,2.4563,2.4567,2.4563,2.45655,91300000.0
2007-06-25 18:42:00,2.4565,2.4568,2.4564,2.4568,189700000.0
2007-06-25 18:43:00,2.4568,2.457,2.4566,2.4567,72199999.0
2007-06-25 18:44:00,2.4567,2.45675,2.4564,2.4564,106100000.0
2007-06-25 18:45:00,2.45635,2.4564,2.45625,2.45625,27900000.0
2007-06-25 18:46:00,2.45625,2.4563,2.4561,2.4561,28000000.0
2007-06-25 18:47:00,2.4561,2.45645,2.4561,2.4564,103400000.0
2007-06-25 18:48:00,2.4564,2.4564,2.4562,2.45635,116100000.0
2007-06-25 18:49:00,2.45635,2.45635,2.4561,2.45625,120800000.0
2007-06-25 18:50:00,2.45625,2.45635,2.4561,2.45635,88100000.0
2007-06-25 18:51:00,2.45635,2.45635,2.45615,2.4562,73600000.0
2007-06-25 18:52:00,2.4562,2.4562,2.4562,2.4562,11200000.0
2007-06-25 18:53:00,2.4561,2.4562,2.45605,2.4561,69900000.0
2007-06-25 18:54:00,2.4561,2.45615,2.4556,2.4556,225000000.0
2007-06-25 18:55:00,2.4555,2.45565,2.4555,2.4556,54200000.0
2007-06-25 18:56:00,2.4556,2.4556,2.45545,2.4555,113800000.0
2007-06-25 18:57:00,2.4554,2.4555,2.4553,2.4553,28100000.0
2007-06-25 18:58:00,2.4553,2.4554,2.4553,2.4554,19100000.0
2007-06-25 18:59:00,2.4554,2.4554,2.4553,2.4553,27900000.0
2007-06-25 19:00:00,2.4553,2.4553,2.4551,2.4552,107900000.0
2007-06-25 19:01:00,2.4552,2.4554,2.4552,2.4553,36400000.0
2007-06-25 19:02:00,2.4553,2.45545,2.4553,2.45545,47100000.0
2007-06-25 19:03:00,2.4554,2.45555,2.4554,2.4554,111800000.0
2007-06-25 19:04:00,2.4554,2.4559,2.4554,2.4559,100300000.0
2007-06-25 19:05:00,2.4559,2.4559,2.4558,2.4559,43000000.0
2007-06-25 19:06:00,2.4561,2.4561,2.45585,2.45585,73600000.0
2007-06-25 19:07:00,2.45595,2.45595,2.4557,2.45575,62500000.0
2007-06-25 19:08:00,2.45595,2.45595,2.4556,2.4556,66800000.0
2007-06-25 19:09:00,2.4557,2.4557,2.45535,2.45545,63000000.0
2007-06-25 19:10:00,2.45545,2.4555,2.45545,2.4555,9300000.0
2007-06-25 19:11:00,2.4555,2.4556,2.4553,2.45545,49500000.0
2007-06-25 19:12:00,2.45555,2.45555,2.4553,2.4554,34300000.0
2007-06-25 19:13:00,2.45535,2.45545,2.45535,2.45545,14400000.0
2007-06-25 19:14:00,2.4554,2.45545,2.4554,2.4554,28300000.0
2007-06-25 19:15:00,2.4555,2.4555,2.45535,2.4555,30300000.0
2007-06-25 19:16:00,2.4555,2.45565,2.4555,2.45565,9300000.0
2007-06-25 19:17:00,2.45555,2.45565,2.4555,2.45565,26500000.0
2007-06-25 19:18:00,2.45555,2.4557,2.45555,2.4556,65100000.0
2007-06-25 19:19:00,2.4556,2.4556,2.45535,2.45545,59900000.0
2007-06-25 19:20:00,2.45545,2.4558,2.45535,2.4556,96200000.0
2007-06-25 19:21:00,2.4556,2.45575,2.45545,2.45545,117600000.0
2007-06-25 19:22:00,2.45545,2.4557,2.45545,2.45545,212100000.0
2007-06-25 19:23:00,2.4554,2.45545,2.4553,2.45535,58200000.0
2007-06-25 19:24:00,2.45535,2.45545,2.4553,2.45535,91900000.0
2007-06-25 19:25:00,2.45535,2.45535,2.4552,2.4553,27200000.0
2007-06-25 19:26:00,2.4552,2.4553,2.45495,2.45515,171300000.0
2007-06-25 19:27:00,2.45515,2.4552,2.45505,2.45505,70000000.0
2007-06-25 19:28:00,2.455,2.4552,2.4549,2.455,148100000.0
2007-06-25 19:29:00,2.455,2.45515,2.4548,2.4551,175500000.0
2007-06-25 19:30:00,2.45515,2.45515,2.4548,2.4549,113900000.0
2007-06-25 19:31:00,2.4549,2.4549,2.4546,2.4548,95799999.0
2007-06-25 19:32:00,2.4547,2.4549,2.4547,2.45475,103900000.0
2007-06-25 19:33:00,2.45485,2.45485,2.4546,2.4546,56000000.0
2007-06-25 19:34:00,2.45413,2.45452,2.4541,2.45447,668899999.0
2007-06-25 19:35:00,2.4546,2.4547,2.4545,2.4545,92200000.0
2007-06-25 19:36:00,2.4545,2.4553,2.4545,2.45525,354200000.0
2007-06-25 19:37:00,2.4553,2.4555,2.4553,2.4555,330999999.0
2007-06-25 19:38:00,2.4555,2.4555,2.4553,2.4554,295900000.0
2007-06-25 19:39:00,2.4554,2.4554,2.4554,2.4554,135500000.0
2007-06-25 19:40:00,2.45535,2.4554,2.4552,2.4552,156899999.0
2007-06-25 19:41:00,2.4552,2.45555,2.4552,2.4555,227500000.0
2007-06-25 19:42:00,2.4555,2.45565,2.4554,2.4556,66000000.0
2007-06-25 19:43:00,2.4555,2.45575,2.4553,2.4554,170600000.0
2007-06-25 19:44:00,2.4556,2.4558,2.45545,2.4556,159800001.0
2007-06-25 19:45:00,2.4556,2.45565,2.45555,2.45555,62700000.0
2007-06-25 19:46:00,2.4555,2.4555,2.4554,2.4554,30900000.0
2007-06-25 19:47:00,2.4554,2.4554,2.4554,2.4554,12400000.0
2007-06-25 19:48:00,2.45545,2.45565,2.4553,2.4556,180400000.0
2007-06-25 19:49:00,2.45565,2.4559,2.4555,2.4557,203900000.0
2007-06-25 19:50:00,2.4557,2.4559,2.4557,2.4557,91000000.0
2007-06-25 19:51:00,2.4557,2.4558,2.4557,2.4558,39700000.0
2007-06-25 19:52:00,2.4558,2.45595,2.4558,2.45585,60900000.0
2007-06-25 19:53:00,2.4559,2.4559,2.4558,2.4558,55100000.0
2007-06-25 19:54:00,2.4558,2.4558,2.4555,2.4555,152300000.0
2007-06-25 19:55:00,2.4555,2.4559,2.4554,2.4554,312700000.0
2007-06-25 19:56:00,2.45535,2.4557,2.45525,2.4553,564900000.0
2007-06-25 19:57:00,2.4554,2.4555,2.45525,2.45535,76800000.0
2007-06-25 19:58:00,2.4553,2.45565,2.45525,2.4553,173200000.0
2007-06-25 19:59:00,2.4553,2.4556,2.4553,2.4555,59500000.0
2007-06-25 20:00:00,2.4555,2.45565,2.4554,2.4554,89800000.0
2007-06-25 20:01:00,2.4554,2.4555,2.4554,2.45545,14100000.0
2007-06-25 20:02:00,2.45545,2.4555,2.45545,2.4555,6200000.0
2007-06-25 20:03:00,2.45545,2.45545,2.45545,2.45545,3100000.0
2007-06-25 20:04:00,2.4555,2.4555,2.4555,2.4555,3100000.0
2007-06-25 20:05:00,2.4555,2.45555,2.4555,2.45555,12400000.0
2007-06-25 20:06:00,2.4556,2.45565,2.4556,2.4556,37200000.0
2007-06-25 20:07:00,2.4556,2.45575,2.4556,2.45565,40800000.0
2007-06-25 20:08:00,2.45565,2.45565,2.4551,2.4551,134300000.0
2007-06-25 20:09:00,2.4551,2.4552,2.4545,2.4547,197000000.0
2007-06-25 20:10:00,2.4547,2.4547,2.4542,2.45455,130500000.0
2007-06-25 20:11:00,2.45445,2.45455,2.45375,2.45385,356500000.0
2007-06-25 20:12:00,2.4538,2.4542,2.4538,2.4541,215700000.0
2007-06-25 20:13:00,2.4541,2.4545,2.4541,2.4542,327900000.0
2007-06-25 20:14:00,2.4542,2.4542,2.4539,2.45405,198700000.0
2007-06-25 20:15:00,2.45415,2.45425,2.4541,2.45425,63700000.0
2007-06-25 20:16:00,2.45425,2.4543,2.4542,2.4542,47000000.0
2007-06-25 20:17:00,2.4542,2.4543,2.4541,2.4542,67700000.0
2007-06-25 20:18:00,2.4542,2.45425,2.4542,2.45425,22200000.0
2007-06-25 20:19:00,2.4543,2.4545,2.4542,2.4545,212900000.0
2007-06-25 20:20:00,2.4544,2.4545,2.4542,2.4542,143400001.0
2007-06-25 20:21:00,2.4542,2.4545,2.4542,2.45435,110200000.0
2007-06-25 20:22:00,2.4543,2.4546,2.4543,2.4545,64900000.0
2007-06-25 20:23:00,2.4545,2.4545,2.4545,2.4545,3900000.0
2007-06-25 20:24:00,2.4545,2.4547,2.4545,2.4547,71600000.0
2007-06-25 20:25:00,2.4547,2.4554,2.4546,2.4552,319000000.0
2007-06-25 20:26:00,2.4552,2.4552,2.4548,2.4548,176600000.0
2007-06-25 20:27:00,2.4548,2.4549,2.4548,2.4548,26400000.0
2007-06-25 20:28:00,2.4548,2.4548,2.4547,2.4547,17600000.0
2007-06-25 20:29:00,2.4547,2.4548,2.4547,2.4547,52600000.0
2007-06-25 20:30:00,2.4547,2.4547,2.4543,2.4543,22200000.0
2007-06-25 20:31:00,2.4543,2.4543,2.454,2.454,25200000.0
2007-06-25 20:32:00,2.454,2.454,2.454,2.454,37600000.0
2007-06-25 20:33:00,2.454,2.4542,2.454,2.4542,65000000.0
2007-06-25 20:34:00,2.4541,2.4541,2.45365,2.45365,147200000.0
2007-06-25 20:35:00,2.45365,2.454,2.45355,2.454,137999999.0
2007-06-25 20:36:00,2.454,2.4542,2.4535,2.4537,328800000.0
2007-06-25 20:37:00,2.4537,2.4538,2.4535,2.4537,101500000.0
2007-06-25 20:38:00,2.4537,2.45425,2.4536,2.45425,278900000.0
2007-06-25 20:39:00,2.4542,2.4546,2.4542,2.4545,219300001.0
2007-06-25 20:40:00,2.4545,2.4546,2.4543,2.4546,161100000.0
2007-06-25 20:41:00,2.4543,2.4547,2.4543,2.4546,158100000.0
2007-06-25 20:42:00,2.45445,2.4545,2.4543,2.4544,86000000.0
2007-06-25 20:43:00,2.4544,2.4548,2.45435,2.4547,113300000.0
2007-06-25 20:44:00,2.4546,2.4548,2.4546,2.4547,74900000.0
2007-06-25 20:45:00,2.45475,2.4549,2.4544,2.4549,194900000.0
2007-06-25 20:46:00,2.4549,2.4549,2.4546,2.4546,61900000.0
2007-06-25 20:47:00,2.4546,2.4548,2.4546,2.4548,119200000.0
2007-06-25 20:48:00,2.4548,2.4548,2.454,2.45415,202800000.0
2007-06-25 20:49:00,2.45415,2.45415,2.4539,2.4539,97700000.0
2007-06-25 20:50:00,2.454,2.454,2.4535,2.4535,141200000.0
2007-06-25 20:51:00,2.4536,2.4536,2.4532,2.45345,284100000.0
2007-06-25 20:52:00,2.4533,2.4537,2.4531,2.4534,427300000.0
2007-06-25 20:53:00,2.4534,2.4537,2.4532,2.45365,538699998.0
2007-06-25 20:54:00,2.4536,2.4538,2.4535,2.4538,178600000.0
2007-06-25 20:55:00,2.4538,2.4539,2.4537,2.4539,77500000.0
2007-06-25 20:56:00,2.4539,2.45405,2.4537,2.4538,254100000.0
2007-06-25 20:57:00,2.45385,2.4541,2.45385,2.4541,137500000.0
2007-06-25 20:58:00,2.45405,2.45405,2.4537,2.4537,242000000.0
2007-06-25 20:59:00,2.4537,2.4538,2.45335,2.4534,251500000.0
2007-06-25 21:00:00,2.4534,2.4536,2.45315,2.4535,221200000.0
2007-06-25 21:01:00,2.4535,2.4536,2.4533,2.4535,51000000.0
2007-06-25 21:02:00,2.4535,2.4536,2.4532,2.4536,165600000.0
2007-06-25 21:03:00,2.4536,2.4536,2.45335,2.4536,51600000.0
2007-06-25 21:04:00,2.4536,2.4542,2.4536,2.4539,125200000.0
2007-06-25 21:05:00,2.454,2.4541,2.4539,2.454,129500000.0
2007-06-25 21:06:00,2.454,2.4544,2.454,2.4544,53600000.0
2007-06-25 21:07:00,2.4544,2.4545,2.4538,2.4539,170900000.0
2007-06-25 21:08:00,2.4538,2.454,2.4538,2.454,227300000.0
2007-06-25 21:09:00,2.454,2.454,2.454,2.454,1600000.0
2007-06-25 21:10:00,2.454,2.4541,2.454,2.4541,16000000.0
2007-06-25 21:11:00,2.4541,2.4543,2.454,2.4542,48200000.0
2007-06-25 21:12:00,2.4542,2.4542,2.4538,2.4538,24400000.0
2007-06-25 21:13:00,2.4538,2.4539,2.4536,2.4538,50900000.0
2007-06-25 21:14:00,2.4538,2.4538,2.4537,2.4538,16200000.0
2007-06-25 21:15:00,2.4538,2.4538,2.45335,2.45335,34500000.0
2007-06-25 21:16:00,2.4534,2.4537,2.4534,2.4537,71800000.0
2007-06-25 21:17:00,2.4537,2.4537,2.4535,2.4536,40700000.0
2007-06-25 21:18:00,2.4536,2.4536,2.45345,2.45345,82300000.0
2007-06-25 21:19:00,2.45345,2.4536,2.45345,2.4536,121400000.0
2007-06-25 21:20:00,2.4536,2.4538,2.4535,2.4537,117400000.0
2007-06-25 21:21:00,2.4537,2.4537,2.4533,2.4534,39500000.0
2007-06-25 21:22:00,2.4534,2.4534,2.4531,2.4532,58400000.0
2007-06-25 21:23:00,2.4532,2.45335,2.4532,2.45335,64100000.0
2007-06-25 21:24:00,2.4534,2.4534,2.453,2.4531,134500000.0
2007-06-25 21:25:00,2.4532,2.4534,2.453,2.4534,179600000.0
2007-06-25 21:26:00,2.4534,2.4534,2.4533,2.4534,50900000.0
2007-06-25 21:27:00,2.4534,2.4534,2.4532,2.4533,22900000.0
2007-06-25 21:28:00,2.4533,2.4533,2.4531,2.4531,57200000.0
2007-06-25 21:29:00,2.4531,2.4533,2.453,2.4533,165800000.0
2007-06-25 21:30:00,2.4533,2.4534,2.453,2.453,127700000.0
2007-06-25 21:31:00,2.453,2.4537,2.4529,2.4534,473500001.0
2007-06-25 21:32:00,2.4533,2.4536,2.4533,2.4534,289900000.0
2007-06-25 21:33:00,2.4534,2.45345,2.4532,2.4532,114700000.0
2007-06-25 21:34:00,2.4532,2.4532,2.4529,2.4532,166800000.0
2007-06-25 21:35:00,2.4532,2.45325,2.453,2.45325,84500000.0
2007-06-25 21:36:00,2.45325,2.4533,2.4532,2.4532,140400000.0
2007-06-25 21:37:00,2.4533,2.4534,2.453,2.4533,35500000.0
2007-06-25 21:38:00,2.4533,2.4534,2.4532,2.4533,28400000.0
2007-06-25 21:39:00,2.4533,2.4533,2.4528,2.453,24800000.0
2007-06-25 21:40:00,2.453,2.4532,2.453,2.453,63900000.0
2007-06-25 21:41:00,2.453,2.4533,2.453,2.4531,82600000.0
2007-06-25 21:42:00,2.4532,2.4532,2.4529,2.4529,114400000.0
2007-06-25 21:43:00,2.453,2.4531,2.45265,2.4528,173300000.0
2007-06-25 21:44:00,2.4528,2.453,2.4528,2.453,87000000.0
2007-06-25 21:45:00,2.453,2.45315,2.453,2.4531,69300000.0
2007-06-25 21:46:00,2.4531,2.4531,2.45235,2.4525,204200000.0
2007-06-25 21:47:00,2.4526,2.45295,2.4523,2.45295,246500000.0
2007-06-25 21:48:00,2.45295,2.4531,2.4527,2.4528,232500000.0
2007-06-25 21:49:00,2.45285,2.45285,2.4527,2.45275,21900000.0
2007-06-25 21:50:00,2.4528,2.453,2.4528,2.45285,44100000.0
2007-06-25 21:51:00,2.45285,2.453,2.4528,2.45285,59900000.0
2007-06-25 21:52:00,2.45295,2.4532,2.45295,2.4532,44300000.0
2007-06-25 21:53:00,2.4532,2.4532,2.453,2.4532,33300000.0
2007-06-25 21:54:00,2.4531,2.45325,2.453,2.4532,42100000.0
2007-06-25 21:55:00,2.4532,2.4533,2.4532,2.45325,81100000.0
2007-06-25 21:56:00,2.45325,2.4536,2.45325,2.4536,95200000.0
2007-06-25 21:57:00,2.4536,2.4536,2.4535,2.4535,19200000.0
2007-06-25 21:58:00,2.4535,2.4535,2.4532,2.4533,81000000.0
2007-06-25 21:59:00,2.4533,2.4533,2.4527,2.4527,185600000.0
2007-06-25 22:00:00,2.4526,2.4527,2.4525,2.4527,129200000.0
2007-06-25 22:01:00,2.4527,2.4531,2.4527,2.4531,52000000.0
2007-06-25 22:02:00,2.4531,2.4531,2.4531,2.4531,28700000.0
2007-06-25 22:03:00,2.4533,2.4533,2.4531,2.4531,17600000.0
2007-06-25 22:04:00,2.4531,2.4531,2.4531,2.4531,28800000.0
2007-06-25 22:05:00,2.45315,2.4533,2.4531,2.4531,70900000.0
2007-06-25 22:06:00,2.4531,2.4534,2.4531,2.4534,95100000.0
2007-06-25 22:07:00,2.4533,2.4535,2.4533,2.4533,42200000.0
2007-06-25 22:08:00,2.4533,2.4538,2.4533,2.4536,89100000.0
2007-06-25 22:09:00,2.4535,2.4536,2.4529,2.45315,180000001.0
2007-06-25 22:10:00,2.4532,2.4535,2.4532,2.45325,87800000.0
2007-06-25 22:11:00,2.45325,2.4534,2.4529,2.453,117600000.0
2007-06-25 22:12:00,2.4531,2.4531,2.4529,2.4529,95800000.0
2007-06-25 22:13:00,2.4529,2.4531,2.4528,2.4531,87900000.0
2007-06-25 22:14:00,2.4531,2.4531,2.4529,2.4529,53700000.0
2007-06-25 22:15:00,2.4529,2.4531,2.4529,2.453,72900000.0
2007-06-25 22:16:00,2.4529,2.453,2.4529,2.453,3200000.0
2007-06-25 22:17:00,2.453,2.453,2.453,2.453,4000000.0
2007-06-25 22:18:00,2.453,2.453,2.4529,2.4529,8000000.0
2007-06-25 22:19:00,2.4529,2.4531,2.4529,2.453,68000000.0
2007-06-25 22:20:00,2.453,2.453,2.453,2.453,20800000.0
2007-06-25 22:21:00,2.453,2.453,2.453,2.453,3200000.0
2007-06-25 22:22:00,2.453,2.453,2.453,2.453,9600000.0
2007-06-25 22:23:00,2.453,2.4533,2.453,2.4533,34800000.0
2007-06-25 22:24:00,2.4533,2.4533,2.4532,2.4533,36000000.0
2007-06-25 22:25:00,2.4533,2.4537,2.4533,2.4537,71800000.0
2007-06-25 22:26:00,2.4537,2.4537,2.4537,2.4537,34300000.0
2007-06-25 22:27:00,2.4537,2.4537,2.4535,2.4535,83000000.0
2007-06-25 22:28:00,2.4535,2.4535,2.4534,2.4535,66000000.0
2007-06-25 22:29:00,2.4535,2.4535,2.4535,2.4535,9600000.0
2007-06-25 22:30:00,2.4535,2.45375,2.4533,2.4537,280000000.0
2007-06-25 22:31:00,2.4537,2.4537,2.4535,2.4535,92900000.0
2007-06-25 22:32:00,2.4535,2.4535,2.4535,2.4535,52000000.0
2007-06-25 22:33:00,2.4535,2.4536,2.4535,2.4536,16600000.0
2007-06-25 22:34:00,2.4536,2.4536,2.4535,2.4535,8700000.0
2007-06-25 22:35:00,2.4536,2.4537,2.4536,2.4537,3600000.0
2007-06-25 22:36:00,2.4537,2.4537,2.4537,2.4537,1600000.0
2007-06-25 22:37:00,2.4537,2.4538,2.4534,2.4535,18700000.0
2007-06-25 22:38:00,2.4535,2.4535,2.45305,2.4534,36000000.0
2007-06-25 22:39:00,2.4534,2.4536,2.4529,2.4534,35600000.0
2007-06-25 22:40:00,2.4534,2.4535,2.4532,2.4535,23300000.0
2007-06-25 22:41:00,2.4534,2.4537,2.4534,2.4537,55900000.0
2007-06-25 22:42:00,2.4537,2.4537,2.45365,2.4537,15900000.0
2007-06-25 22:43:00,2.4537,2.4537,2.4537,2.4537,36000000.0
2007-06-25 22:44:00,2.4536,2.4537,2.4533,2.4536,20300000.0
2007-06-25 22:45:00,2.45294,2.45339,2.45283,2.45339,96000000.0
2007-06-25 22:46:00,2.4536,2.4537,2.4536,2.45365,41400000.0
2007-06-25 22:47:00,2.4537,2.4539,2.4537,2.4538,29700000.0
2007-06-25 22:48:00,2.4538,2.4541,2.45375,2.4539,98600000.0
2007-06-25 22:49:00,2.4539,2.4543,2.4539,2.4541,214000000.0
2007-06-25 22:50:00,2.4541,2.4543,2.4541,2.4541,142000000.0
2007-06-25 22:51:00,2.4541,2.4543,2.4541,2.4543,127100000.0
2007-06-25 22:52:00,2.4543,2.4543,2.4541,2.4543,74500000.0
2007-06-25 22:53:00,2.45379,2.45414,2.45378,2.45414,71500000.0
2007-06-25 22:54:00,2.4542,2.4543,2.4542,2.4543,36200000.0
2007-06-25 22:55:00,2.4543,2.4543,2.4543,2.4543,3100000.0
2007-06-25 22:56:00,2.4542,2.4542,2.4537,2.4542,217300000.0
2007-06-25 22:57:00,2.454,2.45435,2.454,2.45435,87800000.0
2007-06-25 22:58:00,2.4543,2.4543,2.45405,2.4541,136000000.0
2007-06-25 22:59:00,2.4541,2.4541,2.4537,2.4537,128600000.0
2007-06-25 23:00:00,2.4538,2.454,2.4538,2.454,34300000.0
2007-06-25 23:01:00,2.4541,2.4541,2.4541,2.4541,4000000.0
2007-06-25 23:02:00,2.4541,2.4541,2.4541,2.4541,16000000.0
2007-06-25 23:03:00,2.4541,2.4541,2.4541,2.4541,8000000.0
2007-06-25 23:04:00,2.454,2.454,2.454,2.454,2400000.0
2007-06-25 23:05:00,2.454,2.4541,2.4539,2.4539,13600000.0
2007-06-25 23:06:00,2.4539,2.454,2.4539,2.454,25500000.0
2007-06-25 23:07:00,2.4541,2.4541,2.4541,2.4541,10400000.0
2007-06-25 23:08:00,2.4541,2.4541,2.4539,2.454,54400000.0
2007-06-25 23:09:00,2.4539,2.454,2.4539,2.454,28700000.0
2007-06-25 23:10:00,2.454,2.454,2.454,2.454,18400000.0
2007-06-25 23:11:00,2.4542,2.4542,2.4542,2.4542,23200000.0
2007-06-25 23:12:00,2.4542,2.4542,2.4539,2.4539,30400000.0
2007-06-25 23:13:00,2.4539,2.4541,2.45385,2.45385,50200000.0
2007-06-25 23:14:00,2.45395,2.45415,2.4539,2.4541,60500000.0
2007-06-25 23:15:00,2.4541,2.4543,2.45395,2.4543,36500000.0
2007-06-25 23:16:00,2.45425,2.45425,2.45425,2.45425,3100000.0
2007-06-25 23:17:00,2.45425,2.4544,2.45425,2.4544,27500000.0
2007-06-25 23:18:00,2.4544,2.4544,2.45435,2.4544,12400000.0
2007-06-25 23:19:00,2.45435,2.4544,2.45435,2.4544,15500000.0
2007-06-25 23:20:00,2.4544,2.4544,2.45415,2.45415,22600000.0
2007-06-25 23:21:00,2.45425,2.45425,2.45405,2.4541,23400000.0
2007-06-25 23:22:00,2.4541,2.4541,2.4541,2.4541,3100000.0
2007-06-25 23:23:00,2.4541,2.45415,2.4541,2.45415,8600000.0
2007-06-25 23:24:00,2.4542,2.4542,2.45415,2.45415,15500000.0
2007-06-25 23:25:00,2.45415,2.45415,2.45415,2.45415,3100000.0
2007-06-25 23:26:00,2.45415,2.4545,2.4541,2.4545,40200000.0
2007-06-25 23:27:00,2.45445,2.45475,2.4544,2.4546,126800000.0
2007-06-25 23:28:00,2.4547,2.4548,2.4545,2.4547,105100000.0
2007-06-25 23:29:00,2.4548,2.4548,2.4547,2.4548,126000000.0
2007-06-25 23:30:00,2.4548,2.4548,2.4544,2.45445,86800000.0
2007-06-25 23:31:00,2.4545,2.4545,2.4545,2.4545,3100000.0
2007-06-25 23:32:00,2.4545,2.45465,2.4545,2.45465,30500000.0
2007-06-25 23:33:00,2.4546,2.4546,2.4543,2.4545,50400000.0
2007-06-25 23:34:00,2.4545,2.4545,2.4545,2.4545,3100000.0
2007-06-25 23:35:00,2.4545,2.45465,2.4545,2.4546,13300000.0
2007-06-25 23:36:00,2.4546,2.4546,2.4545,2.4545,25100000.0
2007-06-25 23:37:00,2.4546,2.4546,2.4546,2.4546,6200000.0
2007-06-25 23:38:00,2.4545,2.4545,2.4544,2.4544,9500000.0
2007-06-25 23:39:00,2.45455,2.45455,2.4542,2.4542,72300000.0
2007-06-25 23:40:00,2.4543,2.4546,2.4542,2.4545,81600000.0
2007-06-25 23:41:00,2.4545,2.4546,2.45445,2.45445,20300000.0
2007-06-25 23:42:00,2.45445,2.45445,2.4544,2.4544,6200000.0
2007-06-25 23:43:00,2.45445,2.4546,2.45445,2.4546,14800000.0
2007-06-25 23:44:00,2.4545,2.4545,2.4544,2.45445,8600000.0
2007-06-25 23:45:00,2.4544,2.45445,2.4544,2.4544,9300000.0
2007-06-25 23:46:00,2.4544,2.4545,2.4544,2.4545,11700000.0
2007-06-25 23:47:00,2.4545,2.4545,2.4541,2.4542,41300000.0
2007-06-25 23:48:00,2.4542,2.4543,2.4542,2.4543,13300000.0
2007-06-25 23:49:00,2.45407,2.45414,2.45378,2.45381,51799998.0
2007-06-25 23:50:00,2.45401,2.45401,2.45377,2.45394,124599999.0
2007-06-25 23:51:00,2.45435,2.45435,2.45435,2.45435,6200000.0
2007-06-25 23:52:00,2.4545,2.4545,2.4545,2.4545,22200000.0
2007-06-25 23:53:00,2.45417,2.45429,2.45397,2.45397,64400000.0
2007-06-25 23:54:00,2.4545,2.4546,2.4545,2.4546,16000000.0
2007-06-25 23:55:00,2.45386,2.45438,2.45386,2.45399,101900000.0
2007-06-25 23:56:00,2.4546,2.4546,2.4546,2.4546,7100000.0
2007-06-25 23:57:00,2.4546,2.4548,2.45455,2.4548,50600000.0
2007-06-25 23:58:00,2.4547,2.4548,2.4545,2.4545,98400000.0
2007-06-25 23:59:00,2.4545,2.4545,2.4545,2.4545,8000000.0
2007-06-26 00:00:00,2.4545,2.4545,2.4545,2.4545,4000000.0
2007-06-26 00:01:00,2.4545,2.4545,2.4542,2.4543,121100000.0
2007-06-26 00:02:00,2.4542,2.4542,2.454,2.454,13400000.0
2007-06-26 00:03:00,2.454,2.4541,2.4537,2.4539,174600000.0
2007-06-26 00:04:00,2.4539,2.4539,2.4538,2.4538,39500000.0
2007-06-26 00:05:00,2.454,2.45415,2.4537,2.45375,62400000.0
2007-06-26 00:06:00,2.4536,2.45405,2.4535,2.4539,42200000.0
2007-06-26 00:07:00,2.45385,2.45385,2.4536,2.4537,32800000.0
2007-06-26 00:08:00,2.4537,2.4539,2.4536,2.4537,93100000.0
2007-06-26 00:09:00,2.4539,2.4541,2.4538,2.4539,100000000.0
2007-06-26 00:10:00,2.4539,2.454,2.4539,2.454,34200000.0
2007-06-26 00:11:00,2.454,2.454,2.4537,2.4537,43000000.0
2007-06-26 00:12:00,2.4539,2.4541,2.45375,2.45375,43200000.0
2007-06-26 00:13:00,2.4539,2.454,2.4537,2.454,183800002.0
2007-06-26 00:14:00,2.454,2.4544,2.454,2.4544,53200000.0
2007-06-26 00:15:00,2.4544,2.4544,2.454,2.4542,53600000.0
2007-06-26 00:16:00,2.4542,2.45445,2.4542,2.45435,92800000.0
2007-06-26 00:17:00,2.45435,2.45435,2.4543,2.4543,11700000.0
2007-06-26 00:18:00,2.45425,2.45425,2.45425,2.45425,3100000.0
2007-06-26 00:19:00,2.4543,2.4543,2.4543,2.4543,6200000.0
2007-06-26 00:20:00,2.45389,2.45407,2.45371,2.45381,28000000.0
2007-06-26 00:21:00,2.45425,2.4543,2.45425,2.4543,6200000.0
2007-06-26 00:22:00,2.4544,2.4546,2.4544,2.4546,41900000.0
2007-06-26 00:23:00,2.4545,2.4545,2.4541,2.4541,57600000.0
2007-06-26 00:24:00,2.45396,2.45396,2.45354,2.45394,104700000.0
2007-06-26 00:25:00,2.45369,2.45403,2.45369,2.45401,61900000.0
2007-06-26 00:26:00,2.4541,2.4541,2.45362,2.45362,80500000.0
2007-06-26 00:27:00,2.4542,2.4542,2.4542,2.4542,8000000.0
2007-06-26 00:28:00,2.4544,2.45475,2.4544,2.4544,102200000.0
2007-06-26 00:29:00,2.45445,2.45445,2.45445,2.45445,3100000.0
2007-06-26 00:30:00,2.4546,2.4548,2.45455,2.4546,95500000.0
2007-06-26 00:31:00,2.4546,2.45465,2.4546,2.45465,17300000.0
2007-06-26 00:32:00,2.45465,2.45465,2.4545,2.4545,50600000.0
2007-06-26 00:33:00,2.4546,2.4546,2.4546,2.4546,14200000.0
2007-06-26 00:34:00,2.45465,2.45465,2.4546,2.4546,10200000.0
2007-06-26 00:35:00,2.45401,2.45443,2.45396,2.45403,241800000.0
2007-06-26 00:36:00,2.45403,2.45452,2.45403,2.45422,349800000.0
2007-06-26 00:37:00,2.4546,2.4546,2.4543,2.4546,45700000.0
2007-06-26 00:38:00,2.4547,2.4547,2.4546,2.4546,45000000.0
2007-06-26 00:39:00,2.45435,2.45435,2.45395,2.45405,228700000.0
2007-06-26 00:40:00,2.45441,2.45442,2.45403,2.45428,289000000.0
2007-06-26 00:41:00,2.45423,2.45437,2.45395,2.45395,80600000.0
2007-06-26 00:42:00,2.4546,2.4546,2.45395,2.45395,36700000.0
2007-06-26 00:43:00,2.45405,2.4543,2.45395,2.45415,48200000.0
2007-06-26 00:44:00,2.4542,2.4543,2.4536,2.45405,97600000.0
2007-06-26 00:45:00,2.454,2.4541,2.45345,2.45355,121600000.0
2007-06-26 00:46:00,2.45355,2.45355,2.4534,2.4534,49900000.0
2007-06-26 00:47:00,2.4534,2.4534,2.4531,2.4532,81300000.0
2007-06-26 00:48:00,2.4532,2.45345,2.4532,2.4534,60900000.0
2007-06-26 00:49:00,2.45325,2.45345,2.4532,2.45345,76100000.0
2007-06-26 00:50:00,2.45345,2.45355,2.4532,2.45355,76400000.0
2007-06-26 00:51:00,2.45345,2.4537,2.4533,2.4534,212500001.0
2007-06-26 00:52:00,2.4536,2.45395,2.4534,2.4534,249400000.0
2007-06-26 00:53:00,2.4534,2.4534,2.4534,2.4534,51300000.0
2007-06-26 00:54:00,2.4534,2.4534,2.4534,2.4534,22900000.0
2007-06-26 00:55:00,2.4534,2.4534,2.453,2.453,58900000.0
2007-06-26 00:56:00,2.453,2.45315,2.453,2.4531,77200000.0
2007-06-26 00:57:00,2.4532,2.4534,2.4531,2.4534,32200000.0
2007-06-26 00:58:00,2.4533,2.45345,2.4533,2.4534,34800000.0
2007-06-26 00:59:00,2.4533,2.4536,2.4533,2.4536,13500000.0
2007-06-26 01:00:00,2.4534,2.4536,2.4533,2.4534,73100000.0
2007-06-26 01:01:00,2.4534,2.4534,2.4534,2.4534,35900000.0
2007-06-26 01:02:00,2.4536,2.4536,2.4535,2.4536,22200000.0
2007-06-26 01:03:00,2.4537,2.4537,2.4537,2.4537,8000000.0
2007-06-26 01:04:00,2.4536,2.4537,2.4536,2.4537,22300000.0
2007-06-26 01:05:00,2.4538,2.4538,2.4538,2.4538,4800000.0
2007-06-26 01:06:00,2.4538,2.4538,2.4538,2.4538,2400000.0
2007-06-26 01:07:00,2.4538,2.4539,2.4538,2.4539,83900000.0
2007-06-26 01:08:00,2.4539,2.4541,2.4537,2.4537,130800000.0
2007-06-26 01:09:00,2.4538,2.4541,2.4538,2.45405,182200000.0
2007-06-26 01:10:00,2.454,2.45405,2.45375,2.4538,49900000.0
2007-06-26 01:11:00,2.4538,2.4539,2.4538,2.4538,29000000.0
2007-06-26 01:12:00,2.4538,2.4539,2.4538,2.4539,14900000.0
2007-06-26 01:13:00,2.454,2.4541,2.454,2.4541,51300000.0
2007-06-26 01:14:00,2.45405,2.4542,2.454,2.4542,38400000.0
2007-06-26 01:15:00,2.4542,2.4542,2.4539,2.45395,46900000.0
2007-06-26 01:16:00,2.45395,2.45395,2.4539,2.4539,14100000.0
2007-06-26 01:17:00,2.4539,2.4539,2.45375,2.4538,31300000.0
2007-06-26 01:18:00,2.4538,2.4538,2.4536,2.4536,55700000.0
2007-06-26 01:19:00,2.45367,2.45367,2.45323,2.4534,114700000.0
2007-06-26 01:20:00,2.45355,2.45355,2.45332,2.45338,159300000.0
2007-06-26 01:21:00,2.4536,2.45375,2.45355,2.45375,66800000.0
2007-06-26 01:22:00,2.4538,2.4538,2.4536,2.4536,16700000.0
2007-06-26 01:23:00,2.45355,2.4536,2.4533,2.4535,161700000.0
2007-06-26 01:24:00,2.45355,2.4538,2.4535,2.4535,116200000.0
2007-06-26 01:25:00,2.4535,2.4536,2.4529,2.4532,133900000.0
2007-06-26 01:26:00,2.4532,2.4533,2.4532,2.4532,116900000.0
2007-06-26 01:27:00,2.4532,2.4534,2.4532,2.4532,95400000.0
2007-06-26 01:28:00,2.4532,2.4532,2.45295,2.45295,26800000.0
2007-06-26 01:29:00,2.45295,2.453,2.4528,2.453,85200000.0
2007-06-26 01:30:00,2.4531,2.4534,2.4531,2.4532,88400000.0
2007-06-26 01:31:00,2.4532,2.4534,2.453,2.45305,79700000.0
2007-06-26 01:32:00,2.45305,2.45315,2.453,2.45315,29000000.0
2007-06-26 01:33:00,2.45315,2.45315,2.45315,2.45315,3100000.0
2007-06-26 01:34:00,2.4531,2.4534,2.4531,2.4534,116800000.0
2007-06-26 01:35:00,2.4534,2.4534,2.4532,2.4532,33400000.0
2007-06-26 01:36:00,2.4532,2.4534,2.4532,2.4533,22700000.0
2007-06-26 01:37:00,2.4534,2.4534,2.4534,2.4534,6400000.0
2007-06-26 01:38:00,2.45314,2.45318,2.45291,2.45291,193800000.0
2007-06-26 01:39:00,2.4534,2.4534,2.4534,2.4534,4800000.0
2007-06-26 01:40:00,2.4534,2.4534,2.4531,2.4534,32400000.0
2007-06-26 01:41:00,2.4534,2.4534,2.4534,2.4534,18000000.0
2007-06-26 01:42:00,2.45345,2.4535,2.4534,2.4534,41200000.0
2007-06-26 01:43:00,2.45315,2.45316,2.45293,2.45316,25400000.0
2007-06-26 01:44:00,2.45307,2.45307,2.45279,2.45279,16000000.0
2007-06-26 01:45:00,2.4534,2.4534,2.4532,2.4534,71100000.0
2007-06-26 01:46:00,2.4534,2.4534,2.45295,2.4531,99000000.0
2007-06-26 01:47:00,2.45271,2.45298,2.4526,2.45285,30400000.0
2007-06-26 01:48:00,2.4531,2.4532,2.4531,2.45315,90700000.0
2007-06-26 01:49:00,2.4531,2.4531,2.4531,2.4531,19000000.0
2007-06-26 01:50:00,2.4531,2.4531,2.453,2.453,65100000.0
2007-06-26 01:51:00,2.453,2.4532,2.453,2.45305,43000000.0
2007-06-26 01:52:00,2.45305,2.45305,2.4528,2.4528,25000000.0
2007-06-26 01:53:00,2.45285,2.4529,2.4528,2.4528,53600000.0
2007-06-26 01:54:00,2.4528,2.4528,2.4527,2.4528,98900000.0
2007-06-26 01:55:00,2.4528,2.45295,2.4526,2.45295,90400000.0
2007-06-26 01:56:00,2.4529,2.453,2.45275,2.4528,58700000.0
2007-06-26 01:57:00,2.4528,2.45295,2.4527,2.45295,85200000.0
2007-06-26 01:58:00,2.453,2.453,2.453,2.453,3200000.0
2007-06-26 01:59:00,2.45305,2.45305,2.453,2.45305,18700000.0
2007-06-26 02:00:00,2.4531,2.4532,2.4531,2.4532,53200000.0
2007-06-26 02:01:00,2.4532,2.45335,2.4529,2.453,93900000.0
2007-06-26 02:02:00,2.45305,2.4531,2.453,2.4531,63800000.0
2007-06-26 02:03:00,2.4531,2.4534,2.4531,2.4532,155300000.0
2007-06-26 02:04:00,2.4533,2.4537,2.4533,2.45335,44300000.0
2007-06-26 02:05:00,2.45335,2.45335,2.4533,2.4533,58800000.0
2007-06-26 02:06:00,2.4533,2.4534,2.4533,2.4533,76400000.0
2007-06-26 02:07:00,2.45335,2.4534,2.4533,2.4533,41600000.0
2007-06-26 02:08:00,2.4533,2.4535,2.4533,2.4535,47500000.0
2007-06-26 02:09:00,2.4535,2.4535,2.4535,2.4535,50400000.0
2007-06-26 02:10:00,2.4535,2.4536,2.4535,2.4535,63800000.0
2007-06-26 02:11:00,2.4535,2.4537,2.4535,2.4537,121200000.0
2007-06-26 02:12:00,2.4537,2.4537,2.4534,2.4535,31000000.0
2007-06-26 02:13:00,2.4534,2.4534,2.4534,2.4534,83500000.0
2007-06-26 02:14:00,2.4534,2.4534,2.4532,2.45325,110800000.0
2007-06-26 02:15:00,2.45325,2.45325,2.4532,2.4532,12600000.0
2007-06-26 02:16:00,2.4532,2.4532,2.4531,2.4532,22900000.0
2007-06-26 02:17:00,2.4528,2.45294,2.45256,2.45269,81800000.0
2007-06-26 02:18:00,2.45272,2.45285,2.45225,2.45225,121200000.0
2007-06-26 02:19:00,2.45286,2.45292,2.45249,2.45249,72900000.0
2007-06-26 02:20:00,2.4531,2.4532,2.4531,2.4532,30100000.0
2007-06-26 02:21:00,2.45273,2.45288,2.45273,2.45275,29600000.0
2007-06-26 02:22:00,2.4532,2.4532,2.4532,2.4532,6400000.0
2007-06-26 02:23:00,2.4531,2.4531,2.45295,2.45305,35400000.0
2007-06-26 02:24:00,2.4531,2.4531,2.4527,2.4527,118100000.0
2007-06-26 02:25:00,2.45275,2.4528,2.4527,2.4528,38400000.0
2007-06-26 02:26:00,2.453,2.4531,2.453,2.4531,25500000.0
2007-06-26 02:27:00,2.4531,2.4531,2.45265,2.4529,97500000.0
2007-06-26 02:28:00,2.4528,2.453,2.4528,2.453,11600000.0
2007-06-26 02:29:00,2.4528,2.4528,2.45275,2.4528,54600000.0
2007-06-26 02:30:00,2.4529,2.4529,2.4528,2.4529,23600000.0
2007-06-26 02:31:00,2.4528,2.4528,2.4528,2.4528,29200000.0
2007-06-26 02:32:00,2.45256,2.45258,2.45219,2.45223,42700000.0
2007-06-26 02:33:00,2.4528,2.453,2.4526,2.4528,287799999.0
2007-06-26 02:34:00,2.453,2.4532,2.4528,2.4532,320700000.0
2007-06-26 02:35:00,2.4532,2.4532,2.453,2.453,69300000.0
2007-06-26 02:36:00,2.4532,2.45335,2.4529,2.45335,204800000.0
2007-06-26 02:37:00,2.45335,2.4534,2.4532,2.4532,70400000.0
2007-06-26 02:38:00,2.45315,2.45325,2.4531,2.4532,153000000.0
2007-06-26 02:39:00,2.4532,2.45325,2.453,2.45305,176600000.0
2007-06-26 02:40:00,2.4531,2.4531,2.453,2.4531,67600000.0
2007-06-26 02:41:00,2.4528,2.453,2.4527,2.453,36800000.0
2007-06-26 02:42:00,2.4529,2.453,2.4529,2.453,13200000.0
2007-06-26 02:43:00,2.453,2.453,2.453,2.453,17600000.0
2007-06-26 02:44:00,2.453,2.4532,2.453,2.4532,26100000.0
2007-06-26 02:45:00,2.4532,2.4532,2.4532,2.4532,3200000.0
2007-06-26 02:46:00,2.4532,2.45345,2.4532,2.45345,169600003.0
2007-06-26 02:47:00,2.4534,2.4536,2.45335,2.45335,143800000.0
2007-06-26 02:48:00,2.4535,2.45385,2.4534,2.45385,140300000.0
2007-06-26 02:49:00,2.4539,2.4539,2.45365,2.4537,101600000.0
2007-06-26 02:50:00,2.4537,2.4537,2.45365,2.4537,32900000.0
2007-06-26 02:51:00,2.4537,2.4537,2.45345,2.4535,111300000.0
2007-06-26 02:52:00,2.4535,2.4535,2.4533,2.4533,99400000.0
2007-06-26 02:53:00,2.45335,2.4537,2.45335,2.4535,185000000.0
2007-06-26 02:54:00,2.4535,2.4539,2.4535,2.45375,333200000.0
2007-06-26 02:55:00,2.4537,2.45385,2.4534,2.4536,189400000.0
2007-06-26 02:56:00,2.4537,2.4537,2.4533,2.4535,191900000.0
2007-06-26 02:57:00,2.4535,2.4535,2.4532,2.45345,200300000.0
2007-06-26 02:58:00,2.4535,2.4537,2.4533,2.4533,178500000.0
2007-06-26 02:59:00,2.4533,2.4534,2.453,2.4532,465500000.0
2007-06-26 03:00:00,2.45325,2.4534,2.4531,2.45325,242000000.0
2007-06-26 03:01:00,2.4532,2.4533,2.4532,2.4532,123700000.0
2007-06-26 03:02:00,2.4533,2.45345,2.45325,2.45345,106100000.0
2007-06-26 03:03:00,2.4535,2.4537,2.4534,2.4537,150000000.0
2007-06-26 03:04:00,2.4537,2.4546,2.4537,2.4543,250400000.0
2007-06-26 03:05:00,2.4543,2.45435,2.4542,2.4543,147500000.0
2007-06-26 03:06:00,2.4543,2.4543,2.454,2.4543,156900000.0
2007-06-26 03:07:00,2.4543,2.4543,2.4531,2.45335,438200000.0
2007-06-26 03:08:00,2.4533,2.4538,2.4533,2.4536,427399999.0
2007-06-26 03:09:00,2.4537,2.4539,2.4533,2.45335,397000000.0
2007-06-26 03:10:00,2.4534,2.45405,2.4533,2.454,308800000.0
2007-06-26 03:11:00,2.45395,2.454,2.4538,2.454,141700000.0
2007-06-26 03:12:00,2.454,2.454,2.4536,2.4538,251600000.0
2007-06-26 03:13:00,2.4538,2.4538,2.4538,2.4538,20000000.0
2007-06-26 03:14:00,2.4537,2.4537,2.4536,2.4536,64000000.0
2007-06-26 03:15:00,2.4536,2.4538,2.4536,2.4536,91900000.0
2007-06-26 03:16:00,2.4536,2.4538,2.4535,2.4538,96700000.0
2007-06-26 03:17:00,2.4538,2.4539,2.4535,2.4536,159200000.0
2007-06-26 03:18:00,2.4536,2.4536,2.45345,2.4535,86600000.0
2007-06-26 03:19:00,2.4536,2.454,2.4536,2.4538,273300000.0
2007-06-26 03:20:00,2.454,2.454,2.4538,2.454,185200000.0
2007-06-26 03:21:00,2.454,2.4544,2.4539,2.4542,271800000.0
2007-06-26 03:22:00,2.4542,2.4546,2.4542,2.4544,347800000.0
2007-06-26 03:23:00,2.4544,2.4546,2.45405,2.4541,290900000.0
2007-06-26 03:24:00,2.4541,2.4545,2.4541,2.4545,240300000.0
2007-06-26 03:25:00,2.4545,2.4547,2.4542,2.45425,428300000.0
2007-06-26 03:26:00,2.4543,2.4544,2.45415,2.4544,162800000.0
2007-06-26 03:27:00,2.4544,2.4544,2.45435,2.4544,158600000.0
2007-06-26 03:28:00,2.4544,2.4544,2.4543,2.4544,239200000.0
2007-06-26 03:29:00,2.4544,2.4544,2.4544,2.4544,36500000.0
2007-06-26 03:30:00,2.4543,2.4545,2.4543,2.4544,148500000.0
2007-06-26 03:31:00,2.4544,2.4544,2.4543,2.4543,38300000.0
2007-06-26 03:32:00,2.4544,2.4546,2.4544,2.4546,110400000.0
2007-06-26 03:33:00,2.4544,2.4544,2.4542,2.45425,108500000.0
2007-06-26 03:34:00,2.45425,2.4544,2.45425,2.4544,52900000.0
2007-06-26 03:35:00,2.4544,2.4546,2.4544,2.4546,123800000.0
2007-06-26 03:36:00,2.4546,2.4548,2.4546,2.4548,19200000.0
2007-06-26 03:37:00,2.45429,2.45445,2.45387,2.45406,14000000.0
2007-06-26 03:38:00,2.4548,2.455,2.4548,2.4548,50900000.0
2007-06-26 03:39:00,2.4548,2.4548,2.4548,2.4548,12000000.0
2007-06-26 03:40:00,2.4546,2.4546,2.4545,2.4545,22100000.0
2007-06-26 03:41:00,2.45445,2.4546,2.45445,2.4546,22300000.0
2007-06-26 03:42:00,2.4546,2.4546,2.4546,2.4546,8000000.0
2007-06-26 03:43:00,2.4546,2.4546,2.4546,2.4546,91800000.0
2007-06-26 03:44:00,2.4546,2.4546,2.4546,2.4546,24000000.0
2007-06-26 03:45:00,2.4541,2.45421,2.45362,2.45382,79000000.0
2007-06-26 03:46:00,2.45438,2.45438,2.45379,2.45428,79400000.0
2007-06-26 03:47:00,2.4546,2.4546,2.4546,2.4546,4000000.0
2007-06-26 03:48:00,2.4546,2.4546,2.4546,2.4546,12000000.0
2007-06-26 03:49:00,2.4545,2.4546,2.4544,2.4544,46900000.0
2007-06-26 03:50:00,2.45401,2.45401,2.45367,2.45367,34800000.0
2007-06-26 03:51:00,2.4543,2.4544,2.4542,2.4544,60500000.0
2007-06-26 03:52:00,2.4544,2.4544,2.4544,2.4544,75200000.0
2007-06-26 03:53:00,2.4544,2.4544,2.4544,2.4544,36000000.0
2007-06-26 03:54:00,2.4544,2.4544,2.4544,2.4544,4000000.0
2007-06-26 03:55:00,2.4544,2.4545,2.4542,2.4544,217300003.0
2007-06-26 03:56:00,2.4544,2.4546,2.4542,2.4544,124400000.0
2007-06-26 03:57:00,2.4544,2.4545,2.4544,2.4544,72800000.0
2007-06-26 03:58:00,2.4544,2.45445,2.45425,2.4543,171600000.0
2007-06-26 03:59:00,2.4543,2.4547,2.4542,2.4543,86400000.0
2007-06-26 04:00:00,2.4543,2.4543,2.45405,2.4542,48000000.0
2007-06-26 04:01:00,2.45415,2.45415,2.454,2.454,63000000.0
2007-06-26 04:02:00,2.454,2.45415,2.454,2.4541,78400000.0
2007-06-26 04:03:00,2.4541,2.4541,2.454,2.454,45100000.0
2007-06-26 04:04:00,2.4541,2.4541,2.4539,2.4539,162100000.0
2007-06-26 04:05:00,2.454,2.454,2.4538,2.454,165600000.0
2007-06-26 04:06:00,2.454,2.454,2.454,2.454,18400000.0
2007-06-26 04:07:00,2.454,2.454,2.45385,2.45385,123100000.0
2007-06-26 04:08:00,2.4539,2.454,2.4539,2.454,77500000.0
2007-06-26 04:09:00,2.454,2.454,2.4538,2.4539,103099999.0
2007-06-26 04:10:00,2.45366,2.45366,2.45304,2.45318,91600000.0
2007-06-26 04:11:00,2.454,2.454,2.454,2.454,8000000.0
2007-06-26 04:12:00,2.45354,2.45376,2.45325,2.45325,57700000.0
2007-06-26 04:13:00,2.45361,2.45383,2.45351,2.4536,317300000.0
2007-06-26 04:14:00,2.4539,2.4542,2.45385,2.4542,24600000.0
2007-06-26 04:15:00,2.4544,2.4546,2.4542,2.4546,130400000.0
2007-06-26 04:16:00,2.4546,2.4546,2.4542,2.4542,88600000.0
2007-06-26 04:17:00,2.4542,2.4542,2.4542,2.4542,12000000.0
2007-06-26 04:18:00,2.4542,2.4542,2.4542,2.4542,31100000.0
2007-06-26 04:19:00,2.4544,2.4544,2.454,2.45415,152700000.0
2007-06-26 04:20:00,2.4542,2.4544,2.4542,2.4544,169100001.0
2007-06-26 04:21:00,2.4544,2.4544,2.4544,2.4544,24000000.0
2007-06-26 04:22:00,2.4544,2.4546,2.4544,2.4546,28600000.0
2007-06-26 04:23:00,2.4546,2.4546,2.4546,2.4546,24000000.0
2007-06-26 04:24:00,2.4545,2.4546,2.4544,2.4546,46800000.0
2007-06-26 04:25:00,2.4545,2.4546,2.4543,2.4544,143800000.0
2007-06-26 04:26:00,2.4544,2.45465,2.4544,2.45465,55000000.0
2007-06-26 04:27:00,2.4546,2.4547,2.4545,2.4547,161100000.0
2007-06-26 04:28:00,2.4547,2.4547,2.4546,2.4547,63400000.0
2007-06-26 04:29:00,2.4548,2.4549,2.4547,2.4548,188500000.0
2007-06-26 04:30:00,2.45412,2.45466,2.45412,2.45439,29800000.0
2007-06-26 04:31:00,2.4548,2.4548,2.4548,2.4548,82900000.0
2007-06-26 04:32:00,2.4548,2.455,2.4548,2.4548,110800000.0
2007-06-26 04:33:00,2.4547,2.455,2.4547,2.4548,92299999.0
2007-06-26 04:34:00,2.4548,2.4548,2.4546,2.4548,46300000.0
2007-06-26 04:35:00,2.4548,2.4548,2.4546,2.4546,119800001.0
2007-06-26 04:36:00,2.4547,2.4547,2.4546,2.4546,123300000.0
2007-06-26 04:37:00,2.4546,2.4546,2.4545,2.4545,29400000.0
2007-06-26 04:38:00,2.4545,2.4546,2.4544,2.4546,103000000.0
2007-06-26 04:39:00,2.4546,2.45465,2.4546,2.45465,73700000.0
2007-06-26 04:40:00,2.4548,2.4549,2.45465,2.4549,171900000.0
2007-06-26 04:41:00,2.4549,2.45505,2.4549,2.4549,105400000.0
2007-06-26 04:42:00,2.4549,2.4549,2.4549,2.4549,7900000.0
2007-06-26 04:43:00,2.4549,2.4549,2.4548,2.45485,41500000.0
2007-06-26 04:44:00,2.4549,2.4549,2.4542,2.4545,538800000.0
2007-06-26 04:45:00,2.4545,2.4546,2.45435,2.4544,59400000.0
2007-06-26 04:46:00,2.4544,2.4544,2.4544,2.4544,233200000.0
2007-06-26 04:47:00,2.4546,2.4546,2.4544,2.4544,293000001.0
2007-06-26 04:48:00,2.4546,2.4546,2.4543,2.4544,253300000.0
2007-06-26 04:49:00,2.45435,2.4544,2.4541,2.4543,268499999.0
2007-06-26 04:50:00,2.4543,2.4543,2.45415,2.4542,86100000.0
2007-06-26 04:51:00,2.4542,2.4542,2.4541,2.4542,49700000.0
2007-06-26 04:52:00,2.4542,2.4542,2.4539,2.4539,172300000.0
2007-06-26 04:53:00,2.4539,2.4539,2.4538,2.45385,29800000.0
2007-06-26 04:54:00,2.45385,2.4539,2.4534,2.45345,188000000.0
2007-06-26 04:55:00,2.4535,2.4537,2.4533,2.4537,174200000.0
2007-06-26 04:56:00,2.4537,2.4537,2.4531,2.4531,156200000.0
2007-06-26 04:57:00,2.4531,2.4533,2.4531,2.4533,119700000.0
2007-06-26 04:58:00,2.4534,2.4534,2.4533,2.4533,8000000.0
2007-06-26 04:59:00,2.4533,2.4533,2.4533,2.4533,8000000.0
2007-06-26 05:00:00,2.4533,2.4533,2.4531,2.4533,179100000.0
2007-06-26 05:01:00,2.4533,2.4534,2.4531,2.4532,151400001.0
2007-06-26 05:02:00,2.4532,2.4532,2.4531,2.4531,85100000.0
2007-06-26 05:03:00,2.4531,2.4533,2.453,2.45315,153600000.0
2007-06-26 05:04:00,2.4532,2.4533,2.453,2.4533,360700000.0
2007-06-26 05:05:00,2.4533,2.4533,2.453,2.45315,119000000.0
2007-06-26 05:06:00,2.45315,2.45315,2.4531,2.4531,66100000.0
2007-06-26 05:07:00,2.4533,2.4533,2.4527,2.4529,206400000.0
2007-06-26 05:08:00,2.4529,2.453,2.4529,2.45295,168100000.0
2007-06-26 05:09:00,2.453,2.45305,2.4529,2.4529,221500000.0
2007-06-26 05:10:00,2.4529,2.453,2.4529,2.453,99100000.0
2007-06-26 05:11:00,2.4533,2.4533,2.453,2.453,157300000.0
2007-06-26 05:12:00,2.453,2.453,2.4529,2.4529,92900000.0
2007-06-26 05:13:00,2.4529,2.453,2.4529,2.4529,99900000.0
2007-06-26 05:14:00,2.4529,2.4529,2.4529,2.4529,96000000.0
2007-06-26 05:15:00,2.4529,2.4531,2.4527,2.4528,259900000.0
2007-06-26 05:16:00,2.4526,2.4529,2.4526,2.4527,263200000.0
2007-06-26 05:17:00,2.45265,2.4528,2.4526,2.4526,117100000.0
2007-06-26 05:18:00,2.4526,2.4526,2.4525,2.4526,84500000.0
2007-06-26 05:19:00,2.4527,2.4529,2.4527,2.4529,36800000.0
2007-06-26 05:20:00,2.4529,2.4529,2.4529,2.4529,8000000.0
2007-06-26 05:21:00,2.4527,2.453,2.4527,2.4527,192400000.0
2007-06-26 05:22:00,2.4527,2.4529,2.4527,2.4527,85400000.0
2007-06-26 05:23:00,2.4527,2.4527,2.4525,2.45255,51600000.0
2007-06-26 05:24:00,2.4527,2.4527,2.4525,2.4525,158500000.0
2007-06-26 05:25:00,2.4527,2.4527,2.4527,2.4527,12800000.0
2007-06-26 05:26:00,2.4527,2.4529,2.4526,2.4526,73900000.0
2007-06-26 05:27:00,2.4527,2.4531,2.4527,2.4527,314700000.0
2007-06-26 05:28:00,2.4527,2.4529,2.4527,2.4529,95700000.0
2007-06-26 05:29:00,2.4529,2.4531,2.4527,2.4529,169100000.0
2007-06-26 05:30:00,2.45223,2.45258,2.4522,2.45235,86100000.0
2007-06-26 05:31:00,2.45275,2.45275,2.4527,2.4527,17300000.0
2007-06-26 05:32:00,2.4527,2.4528,2.4525,2.4528,119100000.0
2007-06-26 05:33:00,2.4528,2.4528,2.4527,2.4528,89000000.0
2007-06-26 05:34:00,2.4528,2.4528,2.4528,2.4528,130900000.0
2007-06-26 05:35:00,2.4528,2.4528,2.4526,2.4526,147900000.0
2007-06-26 05:36:00,2.4526,2.453,2.4525,2.453,199100000.0
2007-06-26 05:37:00,2.4528,2.453,2.4527,2.4527,385400000.0
2007-06-26 05:38:00,2.453,2.453,2.4526,2.4527,222500000.0
2007-06-26 05:39:00,2.4527,2.4528,2.4526,2.4526,114000000.0
2007-06-26 05:40:00,2.4526,2.453,2.4525,2.45285,358400000.0
2007-06-26 05:41:00,2.4529,2.453,2.4528,2.4528,184300000.0
2007-06-26 05:42:00,2.4529,2.4529,2.45285,2.4529,48500000.0
2007-06-26 05:43:00,2.45285,2.453,2.4528,2.45295,284600000.0
2007-06-26 05:44:00,2.453,2.453,2.4528,2.4529,94100000.0
2007-06-26 05:45:00,2.4529,2.4532,2.4529,2.453,245400000.0
2007-06-26 05:46:00,2.453,2.4532,2.45285,2.4529,88400000.0
2007-06-26 05:47:00,2.4529,2.453,2.4528,2.4528,93600000.0
2007-06-26 05:48:00,2.453,2.453,2.4529,2.4529,59800000.0
2007-06-26 05:49:00,2.4529,2.453,2.4528,2.4528,152300000.0
2007-06-26 05:50:00,2.4528,2.4529,2.4528,2.4529,207800000.0
2007-06-26 05:51:00,2.4529,2.4529,2.4529,2.4529,58400000.0
2007-06-26 05:52:00,2.4529,2.4529,2.4528,2.4528,104000000.0
2007-06-26 05:53:00,2.4528,2.4528,2.4528,2.4528,72000000.0
2007-06-26 05:54:00,2.4529,2.4529,2.4528,2.4529,101400000.0
2007-06-26 05:55:00,2.4529,2.4529,2.4528,2.4528,170600000.0
2007-06-26 05:56:00,2.4528,2.4528,2.4528,2.4528,9600000.0
2007-06-26 05:57:00,2.4528,2.4529,2.4528,2.4529,35200000.0
2007-06-26 05:58:00,2.4529,2.4529,2.4529,2.4529,7200000.0
2007-06-26 05:59:00,2.4529,2.45305,2.4528,2.453,219400001.0
2007-06-26 06:00:00,2.453,2.453,2.4529,2.4529,151900000.0
2007-06-26 06:01:00,2.4529,2.4531,2.4529,2.45305,124900000.0
2007-06-26 06:02:00,2.453,2.4531,2.4529,2.4529,132300000.0
2007-06-26 06:03:00,2.4531,2.4532,2.4529,2.4532,124800000.0
2007-06-26 06:04:00,2.45285,2.45308,2.45269,2.45269,86400000.0
2007-06-26 06:05:00,2.4532,2.4532,2.45305,2.45305,50500000.0
2007-06-26 06:06:00,2.4531,2.4532,2.453,2.4532,91200000.0
2007-06-26 06:07:00,2.4532,2.4532,2.453,2.4531,136900000.0
2007-06-26 06:08:00,2.45249,2.45279,2.45244,2.45249,88800000.0
2007-06-26 06:09:00,2.453,2.453,2.453,2.453,30300000.0
2007-06-26 06:10:00,2.453,2.4531,2.453,2.453,51900000.0
2007-06-26 06:11:00,2.453,2.4531,2.45295,2.45295,103500000.0
2007-06-26 06:12:00,2.4531,2.4531,2.4531,2.4531,70600000.0
2007-06-26 06:13:00,2.4531,2.4531,2.453,2.453,31700000.0
2007-06-26 06:14:00,2.4531,2.45315,2.453,2.453,53100001.0
2007-06-26 06:15:00,2.453,2.453,2.453,2.453,75600000.0
2007-06-26 06:16:00,2.453,2.453,2.453,2.453,114700000.0
2007-06-26 06:17:00,2.453,2.453,2.453,2.453,52600000.0
2007-06-26 06:18:00,2.453,2.4531,2.453,2.453,64700000.0
2007-06-26 06:19:00,2.4531,2.4532,2.453,2.4531,63600000.0
2007-06-26 06:20:00,2.4531,2.4531,2.4531,2.4531,101700000.0
2007-06-26 06:21:00,2.4531,2.4531,2.4531,2.4531,75800000.0
2007-06-26 06:22:00,2.4531,2.4531,2.4531,2.4531,4000000.0
2007-06-26 06:23:00,2.4531,2.4531,2.4531,2.4531,41600000.0
2007-06-26 06:24:00,2.4531,2.4531,2.453,2.45305,24700000.0
2007-06-26 06:25:00,2.4531,2.4531,2.4528,2.453,86500000.0
2007-06-26 06:26:00,2.4531,2.4531,2.45295,2.45295,25400000.0
2007-06-26 06:27:00,2.45295,2.453,2.4529,2.453,62300000.0
2007-06-26 06:28:00,2.453,2.453,2.45285,2.4529,57000000.0
2007-06-26 06:29:00,2.4529,2.4529,2.4528,2.4529,69400000.0
2007-06-26 06:30:00,2.4528,2.4529,2.4528,2.4529,39000000.0
2007-06-26 06:31:00,2.4529,2.4529,2.4529,2.4529,2400000.0
2007-06-26 06:32:00,2.453,2.453,2.4529,2.4529,143100000.0
2007-06-26 06:33:00,2.4529,2.4529,2.4529,2.4529,38400000.0
2007-06-26 06:34:00,2.4529,2.4529,2.4528,2.4528,129600000.0
2007-06-26 06:35:00,2.4528,2.4529,2.4528,2.4529,106100000.0
2007-06-26 06:36:00,2.45295,2.453,2.4528,2.453,353300000.0
2007-06-26 06:37:00,2.453,2.45305,2.4528,2.453,214100001.0
2007-06-26 06:38:00,2.453,2.453,2.4528,2.4529,264400002.0
2007-06-26 06:39:00,2.4529,2.453,2.4529,2.453,64300000.0
2007-06-26 06:40:00,2.453,2.4531,2.453,2.453,146200000.0
2007-06-26 06:41:00,2.453,2.453,2.4529,2.453,153600000.0
2007-06-26 06:42:00,2.453,2.4531,2.4529,2.4529,153000000.0
2007-06-26 06:43:00,2.4529,2.4529,2.4529,2.4529,61400000.0
2007-06-26 06:44:00,2.4529,2.4529,2.4529,2.4529,148200002.0
2007-06-26 06:45:00,2.4529,2.4529,2.4526,2.4526,237900003.0
2007-06-26 06:46:00,2.4527,2.4529,2.4526,2.4528,238100000.0
2007-06-26 06:47:00,2.4528,2.4529,2.4528,2.4529,111200000.0
2007-06-26 06:48:00,2.4528,2.4529,2.4528,2.4528,115000000.0
2007-06-26 06:49:00,2.4529,2.4529,2.4527,2.4529,73300000.0
2007-06-26 06:50:00,2.45285,2.4529,2.4528,2.4528,180000000.0
2007-06-26 06:51:00,2.4528,2.4528,2.4528,2.4528,132600001.0
2007-06-26 06:52:00,2.4528,2.4528,2.4528,2.4528,57600000.0
2007-06-26 06:53:00,2.4528,2.4528,2.4528,2.4528,61200000.0
2007-06-26 06:54:00,2.4528,2.4528,2.4528,2.4528,38400000.0
2007-06-26 06:55:00,2.4528,2.4528,2.4527,2.4528,162300000.0
2007-06-26 06:56:00,2.4528,2.4528,2.45275,2.4528,77200000.0
2007-06-26 06:57:00,2.4528,2.4528,2.45275,2.4528,55900000.0
2007-06-26 06:58:00,2.45275,2.4529,2.4527,2.4529,145700000.0
2007-06-26 06:59:00,2.45241,2.45289,2.45231,2.45258,246800000.0
2007-06-26 07:00:00,2.4528,2.4528,2.4528,2.4528,81900000.0
2007-06-26 07:01:00,2.4529,2.4529,2.4529,2.4529,19100000.0
2007-06-26 07:02:00,2.4529,2.4531,2.4529,2.4529,97300000.0
2007-06-26 07:03:00,2.45285,2.45285,2.45255,2.4527,273599999.0
2007-06-26 07:04:00,2.4527,2.4528,2.4525,2.4525,313800000.0
2007-06-26 07:05:00,2.4525,2.4525,2.4523,2.4524,140000000.0
2007-06-26 07:06:00,2.4524,2.4525,2.4523,2.4525,105800000.0
2007-06-26 07:07:00,2.4525,2.4525,2.4525,2.4525,28000000.0
2007-06-26 07:08:00,2.4524,2.4525,2.4524,2.4525,28400000.0
2007-06-26 07:09:00,2.4524,2.4524,2.4523,2.4523,18400000.0
2007-06-26 07:10:00,2.4522,2.4524,2.4522,2.4523,124800000.0
2007-06-26 07:11:00,2.4523,2.45235,2.45195,2.4523,604900000.0
2007-06-26 07:12:00,2.4522,2.4524,2.4521,2.4521,383900000.0
2007-06-26 07:13:00,2.4521,2.45245,2.4521,2.4524,174500000.0
2007-06-26 07:14:00,2.4524,2.4526,2.4524,2.4524,191900000.0
2007-06-26 07:15:00,2.45235,2.4525,2.4523,2.45245,175900000.0
2007-06-26 07:16:00,2.4524,2.4525,2.4522,2.4523,162600001.0
2007-06-26 07:17:00,2.4523,2.4526,2.4523,2.45245,238800001.0
2007-06-26 07:18:00,2.45245,2.453,2.4523,2.4529,180100000.0
2007-06-26 07:19:00,2.4529,2.4529,2.4525,2.4525,156400002.0
2007-06-26 07:20:00,2.4526,2.4528,2.4526,2.4527,98600000.0
2007-06-26 07:21:00,2.4528,2.4528,2.4526,2.45265,340600000.0
2007-06-26 07:22:00,2.4526,2.4526,2.4523,2.4523,144600000.0
2007-06-26 07:23:00,2.4525,2.4525,2.4525,2.4525,8000000.0
2007-06-26 07:24:00,2.4525,2.4526,2.4525,2.4526,48000000.0
2007-06-26 07:25:00,2.4526,2.4526,2.4526,2.4526,28000000.0
2007-06-26 07:26:00,2.4526,2.4526,2.4524,2.4524,74300000.0
2007-06-26 07:27:00,2.4524,2.4524,2.4524,2.4524,42000000.0
2007-06-26 07:28:00,2.4524,2.4526,2.4524,2.4526,60000000.0
2007-06-26 07:29:00,2.4526,2.4526,2.4524,2.4524,42000000.0
2007-06-26 07:30:00,2.45235,2.4526,2.4522,2.4526,78100000.0
2007-06-26 07:31:00,2.4526,2.4526,2.4526,2.4526,24500000.0
2007-06-26 07:32:00,2.4526,2.4528,2.4526,2.4527,68500000.0
2007-06-26 07:33:00,2.4526,2.4528,2.4525,2.4526,71200000.0
2007-06-26 07:34:00,2.4526,2.45265,2.4524,2.4525,129700000.0
2007-06-26 07:35:00,2.4528,2.4529,2.4524,2.4524,81100000.0
2007-06-26 07:36:00,2.4524,2.4527,2.4524,2.4527,174000000.0
2007-06-26 07:37:00,2.453,2.453,2.4525,2.4528,106400000.0
2007-06-26 07:38:00,2.4528,2.453,2.4522,2.4522,378300001.0
2007-06-26 07:39:00,2.4522,2.4526,2.4522,2.4522,264100001.0
2007-06-26 07:40:00,2.4522,2.4522,2.4521,2.45215,100100000.0
2007-06-26 07:41:00,2.4522,2.4524,2.4521,2.45215,197400000.0
2007-06-26 07:42:00,2.4522,2.4523,2.45195,2.45195,156100000.0
2007-06-26 07:43:00,2.4519,2.452,2.4519,2.45195,129300000.0
2007-06-26 07:44:00,2.45195,2.4521,2.4518,2.4521,250800000.0
2007-06-26 07:45:00,2.4522,2.4522,2.452,2.4522,146200000.0
2007-06-26 07:46:00,2.4522,2.4524,2.4521,2.4522,224300000.0
2007-06-26 07:47:00,2.45225,2.4523,2.4521,2.4521,242900000.0
2007-06-26 07:48:00,2.45205,2.4523,2.45205,2.4522,272300001.0
2007-06-26 07:49:00,2.4523,2.4523,2.4521,2.4521,72500000.0
2007-06-26 07:50:00,2.4521,2.4523,2.4519,2.4521,285300000.0
2007-06-26 07:51:00,2.4521,2.45215,2.4519,2.4519,166500000.0
2007-06-26 07:52:00,2.4519,2.4521,2.4519,2.4521,81800000.0
2007-06-26 07:53:00,2.4521,2.4522,2.4518,2.4521,257099999.0
2007-06-26 07:54:00,2.4522,2.4524,2.4522,2.4523,86900000.0
2007-06-26 07:55:00,2.4522,2.4525,2.4522,2.4525,13600000.0
2007-06-26 07:56:00,2.4525,2.4525,2.4523,2.4523,11200000.0
2007-06-26 07:57:00,2.4521,2.4523,2.4521,2.4521,95800000.0
2007-06-26 07:58:00,2.4521,2.4522,2.4517,2.4519,225900000.0
2007-06-26 07:59:00,2.4519,2.452,2.4516,2.4516,254800000.0
2007-06-26 08:00:00,2.4516,2.4519,2.4514,2.4519,428200000.0
2007-06-26 08:01:00,2.4518,2.4519,2.4516,2.4517,337800000.0
2007-06-26 08:02:00,2.4519,2.4519,2.45175,2.4518,50700000.0
2007-06-26 08:03:00,2.4519,2.4519,2.4517,2.4518,109000000.0
2007-06-26 08:04:00,2.45175,2.4522,2.4516,2.4522,86700000.0
2007-06-26 08:05:00,2.4521,2.4522,2.4519,2.45205,253200000.0
2007-06-26 08:06:00,2.45205,2.4522,2.45195,2.452,112700000.0
2007-06-26 08:07:00,2.45195,2.45205,2.4512,2.4514,264300000.0
2007-06-26 08:08:00,2.4514,2.45165,2.45135,2.45155,157100000.0
2007-06-26 08:09:00,2.45155,2.4518,2.4515,2.45165,72400000.0
2007-06-26 08:10:00,2.45165,2.4517,2.4513,2.4516,345100000.0
2007-06-26 08:11:00,2.4515,2.4515,2.4512,2.4512,80600000.0
2007-06-26 08:12:00,2.4512,2.4514,2.4512,2.4514,61600000.0
2007-06-26 08:13:00,2.4512,2.4513,2.4509,2.4511,312700000.0
2007-06-26 08:14:00,2.4511,2.4511,2.4509,2.4509,86100000.0
2007-06-26 08:15:00,2.4509,2.4514,2.45085,2.4513,311400000.0
2007-06-26 08:16:00,2.4514,2.4518,2.4514,2.4518,110900000.0
2007-06-26 08:17:00,2.4518,2.4518,2.4514,2.4515,222900000.0
2007-06-26 08:18:00,2.4515,2.4516,2.4515,2.4515,86800000.0
2007-06-26 08:19:00,2.45145,2.4518,2.45145,2.4518,193400000.0
2007-06-26 08:20:00,2.4518,2.452,2.4516,2.4518,476200002.0
2007-06-26 08:21:00,2.4517,2.452,2.4516,2.4518,425200000.0
2007-06-26 08:22:00,2.4518,2.4518,2.4514,2.4514,140100000.0
2007-06-26 08:23:00,2.4516,2.4519,2.45135,2.4517,277900000.0
2007-06-26 08:24:00,2.4517,2.4517,2.4512,2.4514,355200000.0
2007-06-26 08:25:00,2.45135,2.4515,2.4507,2.4509,660299999.0
2007-06-26 08:26:00,2.4509,2.4511,2.4506,2.45085,422800001.0
2007-06-26 08:27:00,2.4508,2.4511,2.4504,2.45105,735400001.0
2007-06-26 08:28:00,2.4511,2.4515,2.4511,2.4514,521600000.0
2007-06-26 08:29:00,2.4514,2.4518,2.4511,2.45175,598200001.0
2007-06-26 08:30:00,2.4518,2.4522,2.4511,2.452,927199998.0
2007-06-26 08:31:00,2.4521,2.4523,2.451,2.4513,519899999.0
2007-06-26 08:32:00,2.4511,2.452,2.4509,2.4518,607500000.0
2007-06-26 08:33:00,2.4517,2.4522,2.4517,2.4519,356900000.0
2007-06-26 08:34:00,2.4519,2.4523,2.4517,2.4522,392400000.0
2007-06-26 08:35:00,2.4522,2.4525,2.452,2.4523,469600000.0
2007-06-26 08:36:00,2.4523,2.4524,2.452,2.4521,817599998.0
2007-06-26 08:37:00,2.4522,2.4524,2.4518,2.4522,521100000.0
2007-06-26 08:38:00,2.4522,2.4525,2.4519,2.4521,860000002.0
2007-06-26 08:39:00,2.4521,2.4524,2.4519,2.4519,428899999.0
2007-06-26 08:40:00,2.45195,2.45245,2.45195,2.4524,316900000.0
2007-06-26 08:41:00,2.4524,2.4525,2.45225,2.4524,225300000.0
2007-06-26 08:42:00,2.4524,2.45265,2.4518,2.452,474800001.0
2007-06-26 08:43:00,2.45195,2.45215,2.45135,2.4515,449800000.0
2007-06-26 08:44:00,2.4515,2.4519,2.4515,2.4516,408400000.0
2007-06-26 08:45:00,2.4515,2.4517,2.4515,2.4516,198300000.0
2007-06-26 08:46:00,2.4516,2.4517,2.4514,2.4517,170800000.0
2007-06-26 08:47:00,2.4517,2.4521,2.4515,2.4521,248499999.0
2007-06-26 08:48:00,2.452,2.4521,2.4517,2.4517,297800000.0
2007-06-26 08:49:00,2.4517,2.4519,2.4516,2.4518,282900000.0
2007-06-26 08:50:00,2.45175,2.4523,2.4517,2.4521,490800001.0
2007-06-26 08:51:00,2.4521,2.4521,2.4518,2.4521,397799997.0
2007-06-26 08:52:00,2.4521,2.4523,2.45195,2.4523,338500000.0
2007-06-26 08:53:00,2.4523,2.4526,2.4522,2.4522,394199999.0
2007-06-26 08:54:00,2.4522,2.4524,2.452,2.4522,355100000.0
2007-06-26 08:55:00,2.4522,2.45235,2.45175,2.4518,329000000.0
2007-06-26 08:56:00,2.4518,2.45195,2.4515,2.4518,644500003.0
2007-06-26 08:57:00,2.4517,2.4522,2.4516,2.4522,231200000.0
2007-06-26 08:58:00,2.4522,2.45255,2.4521,2.4524,324300000.0
2007-06-26 08:59:00,2.4524,2.4524,2.45205,2.4522,617900000.0
2007-06-26 09:00:00,2.4522,2.453,2.452,2.45295,658800001.0
2007-06-26 09:01:00,2.453,2.4532,2.4527,2.4529,396900000.0
2007-06-26 09:02:00,2.45285,2.4537,2.4527,2.4534,826600000.0
2007-06-26 09:03:00,2.4533,2.454,2.4533,2.45375,888600000.0
2007-06-26 09:04:00,2.45375,2.454,2.4536,2.45395,682000000.0
2007-06-26 09:05:00,2.45395,2.4548,2.45375,2.4545,643300000.0
2007-06-26 09:06:00,2.4545,2.4546,2.4541,2.4545,543699997.0
2007-06-26 09:07:00,2.4545,2.4547,2.4541,2.4544,420900000.0
2007-06-26 09:08:00,2.4544,2.4544,2.4539,2.454,617300000.0
2007-06-26 09:09:00,2.45395,2.4545,2.4539,2.4543,358800000.0
2007-06-26 09:10:00,2.4545,2.4547,2.4543,2.4545,316500000.0
2007-06-26 09:11:00,2.4545,2.4545,2.45415,2.4544,307200000.0
2007-06-26 09:12:00,2.4544,2.4546,2.4543,2.4545,288700000.0
2007-06-26 09:13:00,2.4545,2.4545,2.4541,2.4543,448700000.0
2007-06-26 09:14:00,2.4543,2.455,2.4543,2.4548,350200000.0
2007-06-26 09:15:00,2.4548,2.4553,2.4548,2.45525,281900000.0
2007-06-26 09:16:00,2.4553,2.4554,2.455,2.4551,453299999.0
2007-06-26 09:17:00,2.4552,2.4555,2.4552,2.4555,165000000.0
2007-06-26 09:18:00,2.4555,2.4556,2.4552,2.4552,227800000.0
2007-06-26 09:19:00,2.4553,2.4555,2.4549,2.4554,679300000.0
2007-06-26 09:20:00,2.4555,2.4559,2.4555,2.45565,815200000.0
2007-06-26 09:21:00,2.4556,2.456,2.45555,2.45595,515900000.0
2007-06-26 09:22:00,2.456,2.45675,2.4559,2.4564,551699999.0
2007-06-26 09:23:00,2.4565,2.4571,2.4563,2.4569,764500001.0
2007-06-26 09:24:00,2.4569,2.4579,2.4568,2.4575,1298900001.0
2007-06-26 09:25:00,2.4575,2.4577,2.4571,2.45725,910500006.0
2007-06-26 09:26:00,2.45725,2.4574,2.4568,2.45705,861199997.0
2007-06-26 09:27:00,2.45705,2.4572,2.4564,2.4564,532400000.0
2007-06-26 09:28:00,2.4564,2.4566,2.4557,2.456,394200000.0
2007-06-26 09:29:00,2.456,2.456,2.4556,2.4557,423300000.0
2007-06-26 09:30:00,2.4557,2.4561,2.4557,2.4561,401000000.0
2007-06-26 09:31:00,2.4561,2.4561,2.4556,2.4556,327300000.0
2007-06-26 09:32:00,2.4556,2.4557,2.4555,2.4557,704900001.0
2007-06-26 09:33:00,2.45575,2.4561,2.4555,2.4558,645199999.0
2007-06-26 09:34:00,2.4557,2.4559,2.4554,2.4557,242200000.0
2007-06-26 09:35:00,2.4557,2.4557,2.45525,2.45525,213800000.0
2007-06-26 09:36:00,2.45525,2.45535,2.4551,2.4553,157200000.0
2007-06-26 09:37:00,2.45525,2.4554,2.4547,2.45505,397200000.0
2007-06-26 09:38:00,2.455,2.4558,2.455,2.45555,479799999.0
2007-06-26 09:39:00,2.45555,2.4571,2.45545,2.4569,951299998.0
2007-06-26 09:40:00,2.4569,2.45705,2.45645,2.45645,640200000.0
2007-06-26 09:41:00,2.45645,2.4566,2.456,2.4561,619699998.0
2007-06-26 09:42:00,2.4561,2.4562,2.4555,2.4555,697199996.0
2007-06-26 09:43:00,2.4554,2.4554,2.4552,2.4553,136600000.0
2007-06-26 09:44:00,2.4553,2.4556,2.4552,2.4555,316100000.0
2007-06-26 09:45:00,2.4555,2.4559,2.4555,2.4555,289400000.0
2007-06-26 09:46:00,2.4555,2.456,2.4555,2.4559,334200000.0
2007-06-26 09:47:00,2.45585,2.4563,2.4553,2.4556,700700003.0
2007-06-26 09:48:00,2.4556,2.4557,2.455,2.4554,812099999.0
2007-06-26 09:49:00,2.4554,2.4562,2.4554,2.4561,631900000.0
2007-06-26 09:50:00,2.45605,2.4562,2.4558,2.456,732200000.0
2007-06-26 09:51:00,2.456,2.4562,2.4558,2.456,353899996.0
2007-06-26 09:52:00,2.456,2.4563,2.4559,2.4563,367800000.0
2007-06-26 09:53:00,2.4563,2.457,2.4563,2.4568,616500000.0
2007-06-26 09:54:00,2.4568,2.457,2.4564,2.4567,296000000.0
2007-06-26 09:55:00,2.4567,2.4569,2.45635,2.45645,488800000.0
2007-06-26 09:56:00,2.45645,2.4566,2.45625,2.4564,304500000.0
2007-06-26 09:57:00,2.4564,2.4564,2.4559,2.4562,286800000.0
2007-06-26 09:58:00,2.4562,2.4565,2.45615,2.4563,294499998.0
2007-06-26 09:59:00,2.45583,2.45599,2.45523,2.45562,276400000.0
2007-06-26 10:00:00,2.45559,2.45595,2.45508,2.45591,218800000.0
2007-06-26 10:01:00,2.456,2.45613,2.45537,2.45542,529500000.0
2007-06-26 10:02:00,2.45545,2.45573,2.45498,2.45562,388700000.0
2007-06-26 10:03:00,2.45615,2.45695,2.45615,2.4569,129300000.0
2007-06-26 10:04:00,2.4569,2.4569,2.4562,2.4562,353600000.0
2007-06-26 10:05:00,2.45625,2.4565,2.456,2.45645,163000000.0
2007-06-26 10:06:00,2.45645,2.4566,2.45615,2.4564,275300000.0
2007-06-26 10:07:00,2.4564,2.45645,2.45595,2.456,265400000.0
2007-06-26 10:08:00,2.456,2.45625,2.4559,2.45615,201900000.0
2007-06-26 10:09:00,2.4562,2.4562,2.4558,2.4558,556899999.0
2007-06-26 10:10:00,2.45585,2.45585,2.4557,2.45575,177500000.0
2007-06-26 10:11:00,2.45575,2.4559,2.4554,2.45585,197699999.0
2007-06-26 10:12:00,2.4559,2.45625,2.4557,2.4562,420999999.0
2007-06-26 10:13:00,2.4562,2.4566,2.45605,2.4561,674500000.0
2007-06-26 10:14:00,2.4561,2.4564,2.45585,2.4561,565300000.0
2007-06-26 10:15:00,2.4561,2.4562,2.4557,2.456,414100001.0
2007-06-26 10:16:00,2.45605,2.4562,2.4559,2.456,509700001.0
2007-06-26 10:17:00,2.45605,2.4562,2.45595,2.4562,278399999.0
2007-06-26 10:18:00,2.4562,2.4562,2.4559,2.456,65200000.0
2007-06-26 10:19:00,2.45595,2.4561,2.45585,2.456,89800000.0
2007-06-26 10:20:00,2.456,2.4561,2.4558,2.456,177500000.0
2007-06-26 10:21:00,2.4559,2.456,2.45575,2.45585,207700000.0
2007-06-26 10:22:00,2.4559,2.45605,2.4557,2.4557,119600000.0
2007-06-26 10:23:00,2.4557,2.45585,2.4556,2.4558,227000000.0
2007-06-26 10:24:00,2.4558,2.456,2.4557,2.4557,218900000.0
2007-06-26 10:25:00,2.4557,2.4563,2.4556,2.4563,455300000.0
2007-06-26 10:26:00,2.4563,2.4563,2.4557,2.4557,384600000.0
2007-06-26 10:27:00,2.4557,2.4562,2.4557,2.45595,372300000.0
2007-06-26 10:28:00,2.4561,2.4563,2.456,2.4561,154600000.0
2007-06-26 10:29:00,2.4561,2.4564,2.456,2.4564,402700000.0
2007-06-26 10:30:00,2.4564,2.457,2.4562,2.4568,276500000.0
2007-06-26 10:31:00,2.4567,2.4568,2.4565,2.45655,410099999.0
2007-06-26 10:32:00,2.4565,2.4568,2.4565,2.4567,73300000.0
2007-06-26 10:33:00,2.45665,2.4567,2.4565,2.4565,234699999.0
2007-06-26 10:34:00,2.4565,2.4566,2.4565,2.4565,155299999.0
2007-06-26 10:35:00,2.4565,2.4569,2.4565,2.4569,156000000.0
2007-06-26 10:36:00,2.4569,2.4576,2.4567,2.4574,680700002.0
2007-06-26 10:37:00,2.4573,2.4574,2.4572,2.4573,165800000.0
2007-06-26 10:38:00,2.4572,2.45725,2.45695,2.45695,142400000.0
2007-06-26 10:39:00,2.457,2.4571,2.457,2.45705,125600000.0
2007-06-26 10:40:00,2.4572,2.4575,2.457,2.4571,447299999.0
2007-06-26 10:41:00,2.4573,2.4577,2.457,2.4576,460100000.0
2007-06-26 10:42:00,2.4576,2.4578,2.4574,2.4575,638900001.0
2007-06-26 10:43:00,2.4577,2.4579,2.4576,2.4579,473600001.0
2007-06-26 10:44:00,2.458,2.4588,2.458,2.4583,500600000.0
2007-06-26 10:45:00,2.4584,2.4585,2.4581,2.4584,415300000.0
2007-06-26 10:46:00,2.45835,2.4585,2.4582,2.4582,299600000.0
2007-06-26 10:47:00,2.4584,2.4585,2.45815,2.4584,768999998.0
2007-06-26 10:48:00,2.4584,2.4584,2.4582,2.4584,305400002.0
2007-06-26 10:49:00,2.4585,2.4586,2.4582,2.4586,336400001.0
2007-06-26 10:50:00,2.4585,2.4585,2.4581,2.4581,133900000.0
2007-06-26 10:51:00,2.4581,2.4582,2.4578,2.4578,192099999.0
2007-06-26 10:52:00,2.4578,2.4579,2.4576,2.4577,240200000.0
2007-06-26 10:53:00,2.4577,2.4578,2.4576,2.4578,125200000.0
2007-06-26 10:54:00,2.4578,2.4579,2.4578,2.4578,51200000.0
2007-06-26 10:55:00,2.4578,2.4583,2.4578,2.4582,501600001.0
2007-06-26 10:56:00,2.4583,2.4585,2.4579,2.4585,868800004.0
2007-06-26 10:57:00,2.4585,2.4587,2.458,2.4582,779900003.0
2007-06-26 10:58:00,2.4582,2.4582,2.4579,2.4579,427100000.0
2007-06-26 10:59:00,2.4579,2.4582,2.4579,2.458,336300000.0
2007-06-26 11:00:00,2.45805,2.45835,2.4579,2.4581,634599999.0
2007-06-26 11:01:00,2.4581,2.4582,2.4577,2.45785,276100000.0
2007-06-26 11:02:00,2.45785,2.4583,2.45785,2.4582,358999999.0
2007-06-26 11:03:00,2.4581,2.4583,2.45785,2.458,243500000.0
2007-06-26 11:04:00,2.458,2.45815,2.4578,2.4581,332800000.0
2007-06-26 11:05:00,2.4581,2.4581,2.4575,2.4575,205300000.0
2007-06-26 11:06:00,2.4576,2.4577,2.4573,2.45745,403100000.0
2007-06-26 11:07:00,2.4574,2.45755,2.4573,2.4575,259900000.0
2007-06-26 11:08:00,2.4575,2.4582,2.4574,2.458,230800000.0
2007-06-26 11:09:00,2.458,2.458,2.4579,2.45795,161800000.0
2007-06-26 11:10:00,2.458,2.458,2.4575,2.4575,469600000.0
2007-06-26 11:11:00,2.4575,2.4577,2.4573,2.4573,272100000.0
2007-06-26 11:12:00,2.4573,2.4575,2.4571,2.4571,376400000.0
2007-06-26 11:13:00,2.4572,2.4574,2.45705,2.4571,349200000.0
2007-06-26 11:14:00,2.4571,2.4572,2.4569,2.4569,471000000.0
2007-06-26 11:15:00,2.4569,2.45705,2.4563,2.4567,579200001.0
2007-06-26 11:16:00,2.4566,2.4566,2.4557,2.4558,787399997.0
2007-06-26 11:17:00,2.4558,2.4559,2.4556,2.45565,547899997.0
2007-06-26 11:18:00,2.4555,2.4557,2.4555,2.4556,166900000.0
2007-06-26 11:19:00,2.4556,2.4557,2.45545,2.4556,167200000.0
2007-06-26 11:20:00,2.4556,2.4559,2.4554,2.4559,445400001.0
2007-06-26 11:21:00,2.4559,2.4561,2.4556,2.4559,211400000.0
2007-06-26 11:22:00,2.4559,2.4559,2.45495,2.455,593699999.0
2007-06-26 11:23:00,2.455,2.45525,2.4545,2.4548,553600000.0
2007-06-26 11:24:00,2.4548,2.4552,2.4547,2.4547,508200000.0
2007-06-26 11:25:00,2.4547,2.455,2.4546,2.4547,656300001.0
2007-06-26 11:26:00,2.4547,2.4552,2.4547,2.4551,430400001.0
2007-06-26 11:27:00,2.4551,2.4551,2.4548,2.45495,374300000.0
2007-06-26 11:28:00,2.4549,2.4557,2.4549,2.4556,555899998.0
2007-06-26 11:29:00,2.45565,2.4558,2.4555,2.4558,322100000.0
2007-06-26 11:30:00,2.4557,2.4559,2.4556,2.4558,348399999.0
2007-06-26 11:31:00,2.4558,2.456,2.4558,2.4558,199100000.0
2007-06-26 11:32:00,2.4558,2.4561,2.4556,2.4559,667500002.0
2007-06-26 11:33:00,2.4559,2.4561,2.4558,2.456,481700000.0
2007-06-26 11:34:00,2.4561,2.4561,2.4555,2.4558,661299999.0
2007-06-26 11:35:00,2.4558,2.456,2.4556,2.4558,868199999.0
2007-06-26 11:36:00,2.4558,2.4559,2.4556,2.4557,685000000.0
2007-06-26 11:37:00,2.4557,2.4558,2.4554,2.4557,229700001.0
2007-06-26 11:38:00,2.4558,2.4559,2.4556,2.4559,230100000.0
2007-06-26 11:39:00,2.4559,2.456,2.4557,2.4559,477800004.0
2007-06-26 11:40:00,2.4559,2.456,2.4557,2.4558,249800000.0
2007-06-26 11:41:00,2.4558,2.456,2.4556,2.4558,391400000.0
2007-06-26 11:42:00,2.4558,2.456,2.4556,2.4559,410100004.0
2007-06-26 11:43:00,2.456,2.4564,2.456,2.4564,151800000.0
2007-06-26 11:44:00,2.4564,2.4566,2.4562,2.4563,405800000.0
2007-06-26 11:45:00,2.4562,2.4562,2.4556,2.4556,754400000.0
2007-06-26 11:46:00,2.4556,2.456,2.4556,2.45585,563400000.0
2007-06-26 11:47:00,2.4558,2.4563,2.4558,2.4562,255400000.0
2007-06-26 11:48:00,2.4562,2.4563,2.456,2.4561,373700001.0
2007-06-26 11:49:00,2.4562,2.4564,2.4561,2.4564,243200000.0
2007-06-26 11:50:00,2.4564,2.4564,2.4558,2.4558,400600003.0
2007-06-26 11:51:00,2.4558,2.456,2.4558,2.456,126800000.0
2007-06-26 11:52:00,2.456,2.4564,2.4558,2.4559,204900000.0
2007-06-26 11:53:00,2.45595,2.4562,2.4558,2.4562,525999995.0
2007-06-26 11:54:00,2.4562,2.4563,2.456,2.456,193700000.0
2007-06-26 11:55:00,2.456,2.4562,2.456,2.456,473600000.0
2007-06-26 11:56:00,2.456,2.456,2.4558,2.4558,170800000.0
2007-06-26 11:57:00,2.4558,2.456,2.4557,2.4557,211200000.0
2007-06-26 11:58:00,2.4557,2.4562,2.4557,2.4559,558200001.0
2007-06-26 11:59:00,2.4559,2.4561,2.4559,2.4561,234100000.0
2007-06-26 12:00:00,2.4561,2.4567,2.456,2.4564,450200000.0
2007-06-26 12:01:00,2.4565,2.4568,2.4562,2.4568,400899999.0
2007-06-26 12:02:00,2.4567,2.4567,2.4562,2.4563,169200000.0
2007-06-26 12:03:00,2.4563,2.4568,2.4562,2.4567,195000000.0
2007-06-26 12:04:00,2.4567,2.4568,2.4566,2.4567,258800000.0
2007-06-26 12:05:00,2.4568,2.4568,2.4566,2.4568,77200000.0
2007-06-26 12:06:00,2.4566,2.4571,2.4566,2.457,409900000.0
2007-06-26 12:07:00,2.4569,2.45705,2.4568,2.457,249900000.0
2007-06-26 12:08:00,2.45705,2.4579,2.45705,2.4577,545599999.0
2007-06-26 12:09:00,2.4577,2.458,2.4575,2.4577,393100000.0
2007-06-26 12:10:00,2.458,2.458,2.45765,2.45765,71600000.0
2007-06-26 12:11:00,2.45765,2.4579,2.4573,2.4574,150800000.0
2007-06-26 12:12:00,2.4574,2.45745,2.4572,2.45725,359700000.0
2007-06-26 12:13:00,2.4573,2.45735,2.4572,2.45735,112100000.0
2007-06-26 12:14:00,2.45735,2.4574,2.4569,2.45695,288300000.0
2007-06-26 12:15:00,2.45685,2.457,2.4566,2.4569,510000004.0
2007-06-26 12:16:00,2.45695,2.45705,2.4567,2.4567,303700000.0
2007-06-26 12:17:00,2.4567,2.4567,2.4563,2.4563,125900000.0
2007-06-26 12:18:00,2.4563,2.45635,2.4562,2.4562,155600000.0
2007-06-26 12:19:00,2.4562,2.4563,2.456,2.4562,291900001.0
2007-06-26 12:20:00,2.45625,2.4564,2.45625,2.4564,83300000.0
2007-06-26 12:21:00,2.4564,2.4569,2.4564,2.4566,288800000.0
2007-06-26 12:22:00,2.4566,2.45675,2.4564,2.45645,269000000.0
2007-06-26 12:23:00,2.4564,2.45665,2.4564,2.4565,204100000.0
2007-06-26 12:24:00,2.4565,2.4568,2.4565,2.45665,257600001.0
2007-06-26 12:25:00,2.4567,2.4569,2.4567,2.4568,258900000.0
2007-06-26 12:26:00,2.4569,2.4573,2.4568,2.4568,457700000.0
2007-06-26 12:27:00,2.4569,2.4571,2.4568,2.4571,108600001.0
2007-06-26 12:28:00,2.4571,2.4573,2.457,2.45715,141800000.0
2007-06-26 12:29:00,2.4572,2.4575,2.45715,2.4574,445700000.0
2007-06-26 12:30:00,2.4574,2.4575,2.4571,2.4571,248900000.0
2007-06-26 12:31:00,2.4571,2.4575,2.457,2.4571,517600000.0
2007-06-26 12:32:00,2.4571,2.4571,2.4567,2.4568,106300000.0
2007-06-26 12:33:00,2.4568,2.457,2.4567,2.4569,337200002.0
2007-06-26 12:34:00,2.4568,2.457,2.4566,2.4569,162000000.0
2007-06-26 12:35:00,2.4568,2.4569,2.45665,2.45675,174700000.0
2007-06-26 12:36:00,2.45665,2.4568,2.4564,2.4567,549299998.0
2007-06-26 12:37:00,2.4567,2.4569,2.4565,2.4565,486200001.0
2007-06-26 12:38:00,2.4565,2.4573,2.4565,2.4571,410900000.0
2007-06-26 12:39:00,2.4571,2.4571,2.45675,2.457,315100002.0
2007-06-26 12:40:00,2.457,2.457,2.4566,2.4567,396900001.0
2007-06-26 12:41:00,2.4567,2.4571,2.4567,2.457,238700000.0
2007-06-26 12:42:00,2.45705,2.4572,2.45695,2.4571,281399999.0
2007-06-26 12:43:00,2.4571,2.4573,2.457,2.4571,312400000.0
2007-06-26 12:44:00,2.4571,2.45725,2.4568,2.45695,568499998.0
2007-06-26 12:45:00,2.45705,2.4571,2.4569,2.4571,153500000.0
2007-06-26 12:46:00,2.4571,2.45725,2.4568,2.457,164500000.0
2007-06-26 12:47:00,2.45705,2.45705,2.4568,2.4569,300400000.0
2007-06-26 12:48:00,2.4569,2.457,2.4565,2.4565,426300000.0
2007-06-26 12:49:00,2.4566,2.4568,2.4565,2.4567,88700000.0
2007-06-26 12:50:00,2.4567,2.4567,2.4564,2.4565,222900000.0
2007-06-26 12:51:00,2.4565,2.4568,2.4564,2.4567,142299999.0
2007-06-26 12:52:00,2.4566,2.4567,2.4566,2.4566,66100000.0
2007-06-26 12:53:00,2.4566,2.4569,2.4566,2.4568,370800000.0
2007-06-26 12:54:00,2.4568,2.4572,2.4568,2.45685,399300000.0
2007-06-26 12:55:00,2.45685,2.45705,2.4566,2.45705,350000000.0
2007-06-26 12:56:00,2.457,2.45735,2.4566,2.45735,353500000.0
2007-06-26 12:57:00,2.45735,2.4574,2.4569,2.457,571500000.0
2007-06-26 12:58:00,2.457,2.4572,2.4568,2.45685,673300001.0
2007-06-26 12:59:00,2.45685,2.4572,2.4567,2.4571,385000000.0
2007-06-26 13:00:00,2.4571,2.4572,2.4569,2.4571,234200001.0
2007-06-26 13:01:00,2.4571,2.45715,2.4568,2.457,554100001.0
2007-06-26 13:02:00,2.457,2.4576,2.4568,2.4574,434500000.0
2007-06-26 13:03:00,2.4574,2.4576,2.4573,2.4575,792199994.0
2007-06-26 13:04:00,2.4575,2.4575,2.4572,2.4572,393599998.0
2007-06-26 13:05:00,2.4572,2.4574,2.4572,2.4572,308900000.0
2007-06-26 13:06:00,2.4572,2.4574,2.4572,2.4574,321299999.0
2007-06-26 13:07:00,2.4574,2.4576,2.4573,2.4576,706200007.0
2007-06-26 13:08:00,2.4576,2.45805,2.4575,2.4578,384200000.0
2007-06-26 13:09:00,2.4578,2.4582,2.4574,2.4576,558700002.0
2007-06-26 13:10:00,2.4576,2.4576,2.4574,2.4574,261499998.0
2007-06-26 13:11:00,2.4575,2.45775,2.45735,2.4577,152000000.0
2007-06-26 13:12:00,2.4577,2.45825,2.4577,2.45805,536300000.0
2007-06-26 13:13:00,2.458,2.458,2.45755,2.45765,338800000.0
2007-06-26 13:14:00,2.45765,2.4578,2.4576,2.45765,190100001.0
2007-06-26 13:15:00,2.4578,2.4578,2.4572,2.4574,388000000.0
2007-06-26 13:16:00,2.4574,2.4575,2.4567,2.457,1137300005.0
2007-06-26 13:17:00,2.457,2.45715,2.4569,2.4569,569399992.0
2007-06-26 13:18:00,2.4569,2.4571,2.4567,2.4567,273399999.0
2007-06-26 13:19:00,2.4568,2.457,2.4567,2.45675,598500000.0
2007-06-26 13:20:00,2.4568,2.4568,2.4564,2.4566,464700000.0
2007-06-26 13:21:00,2.4566,2.457,2.45655,2.4566,330200000.0
2007-06-26 13:22:00,2.4566,2.4569,2.4566,2.4569,402399999.0
2007-06-26 13:23:00,2.4569,2.457,2.4566,2.4568,361100001.0
2007-06-26 13:24:00,2.4567,2.4572,2.4567,2.457,316300000.0
2007-06-26 13:25:00,2.457,2.4578,2.457,2.4575,351400000.0
2007-06-26 13:26:00,2.4575,2.4575,2.4572,2.45735,487300004.0
2007-06-26 13:27:00,2.45735,2.4574,2.4571,2.4571,212500000.0
2007-06-26 13:28:00,2.4571,2.4574,2.4571,2.4573,289500001.0
2007-06-26 13:29:00,2.45735,2.4575,2.4572,2.45735,438500001.0
2007-06-26 13:30:00,2.4574,2.4577,2.4573,2.45755,384900004.0
2007-06-26 13:31:00,2.45755,2.45785,2.4573,2.4577,408900000.0
2007-06-26 13:32:00,2.4578,2.4578,2.4575,2.4577,294600000.0
2007-06-26 13:33:00,2.4577,2.4579,2.45745,2.4576,299600000.0
2007-06-26 13:34:00,2.4576,2.4583,2.4576,2.4581,509900000.0
2007-06-26 13:35:00,2.4581,2.4581,2.4578,2.4579,289700000.0
2007-06-26 13:36:00,2.458,2.45815,2.4579,2.4581,266700001.0
2007-06-26 13:37:00,2.4581,2.4581,2.4577,2.4581,853699998.0
2007-06-26 13:38:00,2.4581,2.4584,2.45805,2.4584,269400000.0
2007-06-26 13:39:00,2.4584,2.4584,2.45785,2.458,441299999.0
2007-06-26 13:40:00,2.458,2.4581,2.4579,2.458,326100000.0
2007-06-26 13:41:00,2.458,2.4582,2.4579,2.4579,246300000.0
2007-06-26 13:42:00,2.458,2.4583,2.458,2.45825,548899998.0
2007-06-26 13:43:00,2.45825,2.4583,2.4579,2.4579,596399999.0
2007-06-26 13:44:00,2.4579,2.4579,2.4576,2.4578,107200000.0
2007-06-26 13:45:00,2.4578,2.4579,2.4577,2.4579,45300000.0
2007-06-26 13:46:00,2.4579,2.4582,2.4579,2.458,565200001.0
2007-06-26 13:47:00,2.458,2.4582,2.45785,2.4582,200300000.0
2007-06-26 13:48:00,2.4582,2.4582,2.4579,2.458,162300000.0
2007-06-26 13:49:00,2.45795,2.4581,2.45795,2.4581,180600000.0
2007-06-26 13:50:00,2.4581,2.4581,2.45785,2.45785,94800000.0
2007-06-26 13:51:00,2.4579,2.4581,2.4578,2.4581,409600000.0
2007-06-26 13:52:00,2.458,2.45815,2.4577,2.45815,349399999.0
2007-06-26 13:53:00,2.45815,2.45815,2.4579,2.458,250200000.0
2007-06-26 13:54:00,2.4581,2.4581,2.4579,2.4581,30400000.0
2007-06-26 13:55:00,2.4581,2.4581,2.458,2.458,74000000.0
2007-06-26 13:56:00,2.45795,2.458,2.4579,2.4579,131700001.0
2007-06-26 13:57:00,2.4579,2.45815,2.4579,2.458,244800000.0
2007-06-26 13:58:00,2.4581,2.4581,2.458,2.458,147800000.0
2007-06-26 13:59:00,2.4581,2.4583,2.4581,2.4581,269200000.0
2007-06-26 14:00:00,2.4581,2.4583,2.4581,2.4581,446400000.0
2007-06-26 14:01:00,2.4581,2.4582,2.458,2.458,281200000.0
2007-06-26 14:02:00,2.45805,2.4581,2.4579,2.4581,168900000.0
2007-06-26 14:03:00,2.4581,2.4581,2.4579,2.458,182400001.0
2007-06-26 14:04:00,2.4579,2.4581,2.4579,2.45795,148300000.0
2007-06-26 14:05:00,2.4579,2.4581,2.4578,2.4581,314400000.0
2007-06-26 14:06:00,2.4581,2.4582,2.4578,2.458,392799999.0
2007-06-26 14:07:00,2.4579,2.458,2.4579,2.458,103400000.0
2007-06-26 14:08:00,2.458,2.4581,2.4578,2.45785,594100000.0
2007-06-26 14:09:00,2.458,2.458,2.4578,2.458,173400000.0
2007-06-26 14:10:00,2.4579,2.458,2.4579,2.45795,99400000.0
2007-06-26 14:11:00,2.4579,2.4582,2.4579,2.458,192000000.0
2007-06-26 14:12:00,2.458,2.4586,2.458,2.4584,252599998.0
2007-06-26 14:13:00,2.4584,2.4586,2.4583,2.4585,242200000.0
2007-06-26 14:14:00,2.4585,2.4585,2.4583,2.4583,275100000.0
2007-06-26 14:15:00,2.4583,2.4583,2.4576,2.4577,401500000.0
2007-06-26 14:16:00,2.4577,2.4579,2.4577,2.4578,253600000.0
2007-06-26 14:17:00,2.45775,2.45775,2.45775,2.45775,19600000.0
2007-06-26 14:18:00,2.4578,2.4578,2.4577,2.4577,151500000.0
2007-06-26 14:19:00,2.4576,2.4577,2.4575,2.45755,112100001.0
2007-06-26 14:20:00,2.45755,2.4576,2.4573,2.4573,286000000.0
2007-06-26 14:21:00,2.4573,2.4573,2.4571,2.4571,162400000.0
2007-06-26 14:22:00,2.4571,2.4573,2.4571,2.4571,191099999.0
2007-06-26 14:23:00,2.4571,2.4573,2.457,2.45715,254900000.0
2007-06-26 14:24:00,2.4572,2.4573,2.4571,2.4571,212199999.0
2007-06-26 14:25:00,2.4571,2.4573,2.4571,2.4572,138600000.0
2007-06-26 14:26:00,2.4572,2.4573,2.45715,2.4572,110400000.0
2007-06-26 14:27:00,2.4573,2.45765,2.4571,2.4575,355200000.0
2007-06-26 14:28:00,2.4575,2.4575,2.4573,2.4573,199800000.0
2007-06-26 14:29:00,2.45735,2.4574,2.4572,2.4573,309000000.0
2007-06-26 14:30:00,2.4573,2.4575,2.4572,2.4574,513699999.0
2007-06-26 14:31:00,2.4573,2.4577,2.4573,2.4574,250700000.0
2007-06-26 14:32:00,2.4574,2.4574,2.4572,2.45725,79400000.0
2007-06-26 14:33:00,2.45725,2.45725,2.4568,2.4568,464200002.0
2007-06-26 14:34:00,2.4569,2.4571,2.4569,2.457,309999999.0
2007-06-26 14:35:00,2.457,2.457,2.4565,2.4569,415800005.0
2007-06-26 14:36:00,2.4569,2.457,2.4567,2.4568,309400000.0
2007-06-26 14:37:00,2.4568,2.457,2.4567,2.457,426500007.0
2007-06-26 14:38:00,2.45695,2.4571,2.4568,2.457,210500001.0
2007-06-26 14:39:00,2.457,2.4571,2.4562,2.45635,455300000.0
2007-06-26 14:40:00,2.45635,2.457,2.4556,2.4558,1133699999.0
2007-06-26 14:41:00,2.45575,2.456,2.45565,2.4559,970499999.0
2007-06-26 14:42:00,2.456,2.4563,2.4559,2.4563,513900000.0
2007-06-26 14:43:00,2.4563,2.4571,2.4561,2.45675,989399993.0
2007-06-26 14:44:00,2.45675,2.4571,2.4563,2.45645,641600003.0
2007-06-26 14:45:00,2.4565,2.4569,2.4565,2.4568,392499999.0
2007-06-26 14:46:00,2.4568,2.457,2.4566,2.4568,293700000.0
2007-06-26 14:47:00,2.4568,2.4568,2.4564,2.4565,167800000.0
2007-06-26 14:48:00,2.4565,2.4566,2.4564,2.4564,330400000.0
2007-06-26 14:49:00,2.45645,2.45665,2.45645,2.4565,257000001.0
2007-06-26 14:50:00,2.4565,2.4566,2.4563,2.45645,118400000.0
2007-06-26 14:51:00,2.45645,2.45645,2.4562,2.4563,68300000.0
2007-06-26 14:52:00,2.45645,2.45645,2.4559,2.4562,288500000.0
2007-06-26 14:53:00,2.4562,2.4567,2.4561,2.45655,416700000.0
2007-06-26 14:54:00,2.45655,2.45665,2.4558,2.4559,550000000.0
2007-06-26 14:55:00,2.4559,2.4562,2.4556,2.4562,495399999.0
2007-06-26 14:56:00,2.4562,2.4562,2.4559,2.4559,313700000.0
2007-06-26 14:57:00,2.4559,2.4561,2.4556,2.4561,389100000.0
2007-06-26 14:58:00,2.456,2.4561,2.4557,2.4559,458099999.0
2007-06-26 14:59:00,2.4559,2.456,2.4558,2.4558,427400000.0
2007-06-26 15:00:00,2.4559,2.456,2.4556,2.4559,217600000.0
2007-06-26 15:01:00,2.4559,2.456,2.4557,2.4557,125600000.0
2007-06-26 15:02:00,2.4557,2.456,2.4557,2.4559,293800000.0
2007-06-26 15:03:00,2.4559,2.456,2.45565,2.45565,173200000.0
2007-06-26 15:04:00,2.45565,2.45585,2.45555,2.45585,264800000.0
2007-06-26 15:05:00,2.45585,2.45585,2.4556,2.4557,281600000.0
2007-06-26 15:06:00,2.4557,2.45605,2.4556,2.4559,250600000.0
2007-06-26 15:07:00,2.45595,2.4563,2.45585,2.45615,314200000.0
2007-06-26 15:08:00,2.45615,2.4565,2.4561,2.45625,633800004.0
2007-06-26 15:09:00,2.4564,2.4564,2.4559,2.4564,543200001.0
2007-06-26 15:10:00,2.4564,2.4564,2.4561,2.4562,374500000.0
2007-06-26 15:11:00,2.4562,2.45655,2.45615,2.45625,493500001.0
2007-06-26 15:12:00,2.4562,2.4563,2.456,2.456,180800000.0
2007-06-26 15:13:00,2.456,2.45615,2.4558,2.4559,471100000.0
2007-06-26 15:14:00,2.456,2.4562,2.4559,2.4559,541000001.0
2007-06-26 15:15:00,2.4559,2.45655,2.4559,2.45635,158600000.0
2007-06-26 15:16:00,2.45625,2.4563,2.4559,2.4562,492300000.0
2007-06-26 15:17:00,2.4563,2.4565,2.4561,2.4562,179700000.0
2007-06-26 15:18:00,2.4562,2.4565,2.4561,2.4563,267100000.0
2007-06-26 15:19:00,2.4563,2.4566,2.4562,2.4564,333200000.0
2007-06-26 15:20:00,2.4564,2.4564,2.4562,2.4564,154800000.0
2007-06-26 15:21:00,2.4564,2.45645,2.4563,2.4564,360000000.0
2007-06-26 15:22:00,2.4564,2.4564,2.4558,2.4563,365800000.0
2007-06-26 15:23:00,2.45625,2.4564,2.45625,2.4564,451799998.0
2007-06-26 15:24:00,2.4564,2.4564,2.45615,2.4562,318599998.0
2007-06-26 15:25:00,2.4562,2.45625,2.4558,2.4558,517700001.0
2007-06-26 15:26:00,2.4558,2.4561,2.4556,2.4558,541099999.0
2007-06-26 15:27:00,2.4558,2.456,2.4557,2.4557,339700000.0
2007-06-26 15:28:00,2.4557,2.4561,2.4556,2.456,680700002.0
2007-06-26 15:29:00,2.456,2.4563,2.4559,2.4563,335700000.0
2007-06-26 15:30:00,2.4563,2.4566,2.4563,2.4566,191800000.0
2007-06-26 15:31:00,2.4566,2.45695,2.4564,2.45695,833600004.0
2007-06-26 15:32:00,2.45695,2.45695,2.4565,2.45655,434400000.0
2007-06-26 15:33:00,2.45655,2.457,2.45645,2.4567,431400000.0
2007-06-26 15:34:00,2.4567,2.4568,2.4565,2.45655,367800000.0
2007-06-26 15:35:00,2.45655,2.45685,2.45655,2.45685,163600000.0
2007-06-26 15:36:00,2.45685,2.457,2.4566,2.45685,540700000.0
2007-06-26 15:37:00,2.45685,2.45685,2.4565,2.4566,227600000.0
2007-06-26 15:38:00,2.4566,2.45695,2.4566,2.4568,187800000.0
2007-06-26 15:39:00,2.4568,2.457,2.45665,2.457,261800000.0
2007-06-26 15:40:00,2.4569,2.4571,2.4568,2.4569,332800000.0
2007-06-26 15:41:00,2.4569,2.4569,2.45645,2.45645,432300000.0
2007-06-26 15:42:00,2.45645,2.4567,2.45645,2.4565,249400000.0
2007-06-26 15:43:00,2.4565,2.4566,2.4563,2.4564,249500000.0
2007-06-26 15:44:00,2.45635,2.45635,2.4562,2.45635,214900000.0
2007-06-26 15:45:00,2.45635,2.45645,2.4562,2.4562,606100001.0
2007-06-26 15:46:00,2.4562,2.4563,2.4559,2.4562,631899994.0
2007-06-26 15:47:00,2.4562,2.4562,2.4558,2.456,791200006.0
2007-06-26 15:48:00,2.4559,2.4561,2.45565,2.45565,462000000.0
2007-06-26 15:49:00,2.4557,2.4558,2.4556,2.4557,220900000.0
2007-06-26 15:50:00,2.4557,2.456,2.4557,2.4558,402999999.0
2007-06-26 15:51:00,2.4558,2.45595,2.4558,2.4559,280199999.0
2007-06-26 15:52:00,2.456,2.456,2.4558,2.4559,200899999.0
2007-06-26 15:53:00,2.4559,2.4559,2.4558,2.4559,210000000.0
2007-06-26 15:54:00,2.4559,2.45595,2.45575,2.4558,123200000.0
2007-06-26 15:55:00,2.4558,2.456,2.4554,2.4554,426300000.0
2007-06-26 15:56:00,2.4554,2.456,2.4554,2.456,156600000.0
2007-06-26 15:57:00,2.456,2.4562,2.4554,2.4556,337599999.0
2007-06-26 15:58:00,2.4556,2.4557,2.4554,2.4554,285500000.0
2007-06-26 15:59:00,2.45535,2.4555,2.4538,2.4539,815400001.0
2007-06-26 16:00:00,2.4554,2.4556,2.454,2.45545,743100000.0
2007-06-26 16:01:00,2.45535,2.4561,2.4552,2.45595,1085700006.0
2007-06-26 16:02:00,2.456,2.4564,2.4558,2.4561,483000000.0
2007-06-26 16:03:00,2.45605,2.4567,2.4559,2.4563,620199998.0
2007-06-26 16:04:00,2.45625,2.457,2.4561,2.45655,1060999997.0
2007-06-26 16:05:00,2.4566,2.4567,2.456,2.4565,688100000.0
2007-06-26 16:06:00,2.4565,2.4566,2.4562,2.4566,564300001.0
2007-06-26 16:07:00,2.45645,2.45675,2.45605,2.45635,582500000.0
2007-06-26 16:08:00,2.45625,2.45685,2.4562,2.4566,514100000.0
2007-06-26 16:09:00,2.4565,2.4565,2.4559,2.4559,682700000.0
2007-06-26 16:10:00,2.4561,2.4561,2.4552,2.4554,1130600000.0
2007-06-26 16:11:00,2.4555,2.45565,2.45515,2.45565,472800003.0
2007-06-26 16:12:00,2.45565,2.4558,2.45535,2.4556,562200000.0
2007-06-26 16:13:00,2.4556,2.4559,2.4556,2.4559,328300000.0
2007-06-26 16:14:00,2.4557,2.456,2.4557,2.4558,386099999.0
2007-06-26 16:15:00,2.4558,2.4564,2.4558,2.4561,883999999.0
2007-06-26 16:16:00,2.4561,2.45615,2.4557,2.4558,447500001.0
2007-06-26 16:17:00,2.4558,2.4561,2.4557,2.4558,584700003.0
2007-06-26 16:18:00,2.4558,2.4559,2.4556,2.4559,574900002.0
2007-06-26 16:19:00,2.45585,2.45595,2.4556,2.4557,369999998.0
2007-06-26 16:20:00,2.4557,2.4558,2.4554,2.4557,167300000.0
2007-06-26 16:21:00,2.4557,2.4557,2.4554,2.4556,173000000.0
2007-06-26 16:22:00,2.4556,2.45585,2.4554,2.4557,589399997.0
2007-06-26 16:23:00,2.4557,2.4558,2.4555,2.45575,474200000.0
2007-06-26 16:24:00,2.4558,2.45585,2.4556,2.4558,275000000.0
2007-06-26 16:25:00,2.4558,2.45595,2.4556,2.4556,336699999.0
2007-06-26 16:26:00,2.4556,2.4557,2.4553,2.4553,316600001.0
2007-06-26 16:27:00,2.4553,2.4554,2.45505,2.45525,322000002.0
2007-06-26 16:28:00,2.45525,2.4554,2.4549,2.455,372400000.0
2007-06-26 16:29:00,2.4551,2.4555,2.455,2.4554,294699998.0
2007-06-26 16:30:00,2.4555,2.4555,2.4551,2.4554,537700000.0
2007-06-26 16:31:00,2.4553,2.4555,2.4552,2.4553,572699999.0
2007-06-26 16:32:00,2.4553,2.4554,2.45505,2.4553,443300000.0
2007-06-26 16:33:00,2.4553,2.45535,2.4551,2.4553,252200003.0
2007-06-26 16:34:00,2.45525,2.4557,2.4552,2.4557,520100000.0
2007-06-26 16:35:00,2.4558,2.456,2.4556,2.4556,710499998.0
2007-06-26 16:36:00,2.4557,2.4557,2.4553,2.4556,429800002.0
2007-06-26 16:37:00,2.45555,2.4556,2.4553,2.4555,344699998.0
2007-06-26 16:38:00,2.4555,2.4558,2.4554,2.4556,64900000.0
2007-06-26 16:39:00,2.4559,2.456,2.4556,2.4556,178500000.0
2007-06-26 16:40:00,2.45565,2.4559,2.45555,2.4556,349100001.0
2007-06-26 16:41:00,2.4556,2.4558,2.4553,2.4555,493800000.0
2007-06-26 16:42:00,2.4555,2.45555,2.4552,2.4553,228100000.0
2007-06-26 16:43:00,2.4553,2.4555,2.4553,2.4555,111500000.0
2007-06-26 16:44:00,2.4555,2.4555,2.4552,2.4555,407900000.0
2007-06-26 16:45:00,2.4555,2.4555,2.4548,2.4549,308800000.0
2007-06-26 16:46:00,2.4549,2.4551,2.4549,2.455,265700000.0
2007-06-26 16:47:00,2.45485,2.455,2.4547,2.4549,235500001.0
2007-06-26 16:48:00,2.455,2.455,2.4546,2.45475,508700000.0
2007-06-26 16:49:00,2.45475,2.4552,2.4547,2.4549,638799999.0
2007-06-26 16:50:00,2.4549,2.4555,2.4549,2.4553,679999998.0
2007-06-26 16:51:00,2.4552,2.4552,2.4548,2.4552,445000001.0
2007-06-26 16:52:00,2.4551,2.4555,2.455,2.4553,329900002.0
2007-06-26 16:53:00,2.4552,2.4554,2.4551,2.4552,340900002.0
2007-06-26 16:54:00,2.4552,2.4554,2.45515,2.45515,148800000.0
2007-06-26 16:55:00,2.45515,2.4555,2.45515,2.4554,352700000.0
2007-06-26 16:56:00,2.4553,2.4556,2.4551,2.4552,611600004.0
2007-06-26 16:57:00,2.4552,2.4552,2.4549,2.4549,203600000.0
2007-06-26 16:58:00,2.4549,2.4553,2.4549,2.45515,386300000.0
2007-06-26 16:59:00,2.45515,2.4555,2.455,2.4555,665299999.0
2007-06-26 17:00:00,2.4555,2.4558,2.4555,2.4557,572399999.0
2007-06-26 17:01:00,2.4557,2.4557,2.4552,2.45535,509199998.0
2007-06-26 17:02:00,2.45535,2.45535,2.4551,2.4552,483700000.0
2007-06-26 17:03:00,2.4552,2.4552,2.4549,2.4551,368200000.0
2007-06-26 17:04:00,2.4551,2.45535,2.4549,2.45535,398700000.0
2007-06-26 17:05:00,2.4553,2.4554,2.45515,2.45515,342400000.0
2007-06-26 17:06:00,2.4552,2.45525,2.45465,2.4548,609600001.0
2007-06-26 17:07:00,2.4548,2.4548,2.4545,2.4548,410200002.0
2007-06-26 17:08:00,2.4548,2.4552,2.4547,2.4549,409600000.0
2007-06-26 17:09:00,2.45485,2.4549,2.4547,2.4547,183400000.0
2007-06-26 17:10:00,2.4547,2.4549,2.4545,2.4546,344900000.0
2007-06-26 17:11:00,2.4547,2.45535,2.4547,2.45515,552900000.0
2007-06-26 17:12:00,2.4552,2.4553,2.45505,2.45525,293700000.0
2007-06-26 17:13:00,2.4552,2.4557,2.45515,2.4554,534899999.0
2007-06-26 17:14:00,2.4554,2.4556,2.455,2.4551,400100000.0
2007-06-26 17:15:00,2.4552,2.4554,2.4551,2.4551,537600001.0
2007-06-26 17:16:00,2.4552,2.4554,2.4551,2.45525,568400001.0
2007-06-26 17:17:00,2.45525,2.45525,2.4548,2.4548,382000000.0
2007-06-26 17:18:00,2.4548,2.45485,2.4545,2.4545,442500000.0
2007-06-26 17:19:00,2.4545,2.4549,2.4545,2.45485,396900001.0
2007-06-26 17:20:00,2.4549,2.4549,2.4546,2.4546,448400001.0
2007-06-26 17:21:00,2.4548,2.4549,2.4546,2.4547,204300000.0
2007-06-26 17:22:00,2.4547,2.4548,2.4544,2.4548,179800000.0
2007-06-26 17:23:00,2.455,2.455,2.4547,2.455,419700002.0
2007-06-26 17:24:00,2.455,2.455,2.4549,2.4549,470800000.0
2007-06-26 17:25:00,2.45495,2.4554,2.45495,2.4554,674600000.0
2007-06-26 17:26:00,2.4554,2.4554,2.4551,2.4552,418700000.0
2007-06-26 17:27:00,2.4551,2.45525,2.455,2.4551,164900000.0
2007-06-26 17:28:00,2.4551,2.4551,2.4549,2.4551,284200000.0
2007-06-26 17:29:00,2.4551,2.4556,2.455,2.4555,394500001.0
2007-06-26 17:30:00,2.4555,2.4557,2.455,2.455,215900000.0
2007-06-26 17:31:00,2.4552,2.4554,2.455,2.455,180600000.0
2007-06-26 17:32:00,2.455,2.4555,2.455,2.4554,114400000.0
2007-06-26 17:33:00,2.4555,2.4555,2.4552,2.4553,146800000.0
2007-06-26 17:34:00,2.4553,2.4556,2.4553,2.4556,68200000.0
2007-06-26 17:35:00,2.4556,2.4558,2.4554,2.45565,242400000.0
2007-06-26 17:36:00,2.45565,2.45565,2.4552,2.4553,236900000.0
2007-06-26 17:37:00,2.4556,2.4556,2.4553,2.45545,412699996.0
2007-06-26 17:38:00,2.45545,2.4557,2.4553,2.4554,402400000.0
2007-06-26 17:39:00,2.4555,2.4557,2.45535,2.4557,210400000.0
2007-06-26 17:40:00,2.4557,2.4559,2.45545,2.4556,365200000.0
2007-06-26 17:41:00,2.4557,2.4561,2.45555,2.4561,350800000.0
2007-06-26 17:42:00,2.4561,2.4563,2.45585,2.456,192000000.0
2007-06-26 17:43:00,2.456,2.4561,2.45575,2.4559,86300000.0
2007-06-26 17:44:00,2.4557,2.45615,2.4557,2.45605,180000000.0
2007-06-26 17:45:00,2.45615,2.4562,2.456,2.4561,108000000.0
2007-06-26 17:46:00,2.456,2.456,2.45565,2.4559,291200000.0
2007-06-26 17:47:00,2.4561,2.4564,2.456,2.4561,292800000.0
2007-06-26 17:48:00,2.4562,2.4566,2.4561,2.4563,406600000.0
2007-06-26 17:49:00,2.4563,2.4566,2.4563,2.4565,523199999.0
2007-06-26 17:50:00,2.4565,2.4567,2.4565,2.4566,200800000.0
2007-06-26 17:51:00,2.4566,2.4567,2.4563,2.4564,292200000.0
2007-06-26 17:52:00,2.4564,2.4564,2.4558,2.4558,323599999.0
2007-06-26 17:53:00,2.45585,2.4562,2.4558,2.4561,181600000.0
2007-06-26 17:54:00,2.4561,2.4561,2.4559,2.4561,273400002.0
2007-06-26 17:55:00,2.4561,2.4561,2.4555,2.4557,357700002.0
2007-06-26 17:56:00,2.4558,2.456,2.4555,2.4559,751499999.0
2007-06-26 17:57:00,2.4559,2.4561,2.45575,2.4561,410500000.0
2007-06-26 17:58:00,2.4562,2.4565,2.456,2.45635,599500000.0
2007-06-26 17:59:00,2.45635,2.4564,2.456,2.4562,276900000.0
2007-06-26 18:00:00,2.4562,2.4563,2.4558,2.4563,267800000.0
2007-06-26 18:01:00,2.4563,2.4564,2.4561,2.4562,336400000.0
2007-06-26 18:02:00,2.4562,2.4563,2.4562,2.4563,86000000.0
2007-06-26 18:03:00,2.4563,2.4563,2.45595,2.45595,190000000.0
2007-06-26 18:04:00,2.4559,2.4565,2.4559,2.4561,316800000.0
2007-06-26 18:05:00,2.456,2.4565,2.456,2.4562,217600000.0
2007-06-26 18:06:00,2.4562,2.4562,2.4559,2.4559,283300001.0
2007-06-26 18:07:00,2.4559,2.4563,2.4559,2.456,272000000.0
2007-06-26 18:08:00,2.45595,2.45595,2.4554,2.4554,301400000.0
2007-06-26 18:09:00,2.4554,2.4555,2.4551,2.4555,234800001.0
2007-06-26 18:10:00,2.4555,2.4555,2.4552,2.4554,430300004.0
2007-06-26 18:11:00,2.4555,2.4558,2.4555,2.45565,52000000.0
2007-06-26 18:12:00,2.4557,2.4558,2.45565,2.4558,86800000.0
2007-06-26 18:13:00,2.4558,2.45585,2.4556,2.45565,164700000.0
2007-06-26 18:14:00,2.4557,2.4559,2.4556,2.4556,131900000.0
2007-06-26 18:15:00,2.4556,2.4558,2.4556,2.4557,110800000.0
2007-06-26 18:16:00,2.4558,2.45585,2.4556,2.4558,121600002.0
2007-06-26 18:17:00,2.4558,2.4558,2.4555,2.4555,127600001.0
2007-06-26 18:18:00,2.4556,2.4558,2.4553,2.4556,280299998.0
2007-06-26 18:19:00,2.4555,2.4558,2.4555,2.4556,237200000.0
2007-06-26 18:20:00,2.4556,2.4556,2.4554,2.4555,150900000.0
2007-06-26 18:21:00,2.4556,2.4558,2.4554,2.4556,152000000.0
2007-06-26 18:22:00,2.4556,2.4556,2.4553,2.4554,255600000.0
2007-06-26 18:23:00,2.4554,2.4554,2.45495,2.4551,336700000.0
2007-06-26 18:24:00,2.4551,2.4551,2.455,2.455,238400001.0
2007-06-26 18:25:00,2.4551,2.4559,2.455,2.4559,389299998.0
2007-06-26 18:26:00,2.4559,2.456,2.4557,2.456,265900000.0
2007-06-26 18:27:00,2.456,2.4561,2.4557,2.4559,338600000.0
2007-06-26 18:28:00,2.4559,2.4559,2.4559,2.4559,16800000.0
2007-06-26 18:29:00,2.4559,2.4561,2.4559,2.4559,36800000.0
2007-06-26 18:30:00,2.4559,2.4562,2.4559,2.4562,104000000.0
2007-06-26 18:31:00,2.4562,2.4565,2.4562,2.4564,136000000.0
2007-06-26 18:32:00,2.4565,2.4565,2.45615,2.4565,243200000.0
2007-06-26 18:33:00,2.4565,2.4565,2.45635,2.4564,62400000.0
2007-06-26 18:34:00,2.4564,2.4564,2.4561,2.4562,191000000.0
2007-06-26 18:35:00,2.4563,2.4565,2.4562,2.4563,186599999.0
2007-06-26 18:36:00,2.4563,2.4564,2.4563,2.4564,46400000.0
2007-06-26 18:37:00,2.4563,2.4563,2.456,2.456,112000000.0
2007-06-26 18:38:00,2.456,2.4562,2.456,2.4562,200000000.0
2007-06-26 18:39:00,2.4562,2.4563,2.4561,2.4562,142800000.0
2007-06-26 18:40:00,2.4562,2.4562,2.4561,2.4561,24000000.0
2007-06-26 18:41:00,2.4561,2.4563,2.4561,2.4563,62000000.0
2007-06-26 18:42:00,2.4563,2.4563,2.4563,2.4563,32000000.0
2007-06-26 18:43:00,2.4563,2.4563,2.4562,2.4563,64000000.0
2007-06-26 18:44:00,2.4562,2.4565,2.4562,2.4563,44000000.0
2007-06-26 18:45:00,2.4565,2.4567,2.4563,2.4564,114800000.0
2007-06-26 18:46:00,2.45635,2.4564,2.4563,2.45635,58199998.0
2007-06-26 18:47:00,2.45635,2.45635,2.4563,2.4563,33900000.0
2007-06-26 18:48:00,2.4563,2.4565,2.4563,2.4565,58400000.0
2007-06-26 18:49:00,2.4565,2.4565,2.4563,2.4565,100800000.0
2007-06-26 18:50:00,2.4565,2.4566,2.4565,2.4566,83200000.0
2007-06-26 18:51:00,2.4566,2.4566,2.45635,2.4564,152000000.0
2007-06-26 18:52:00,2.4563,2.4567,2.4563,2.4567,79200000.0
2007-06-26 18:53:00,2.4565,2.4567,2.4565,2.4565,60800000.0
2007-06-26 18:54:00,2.4565,2.4566,2.4565,2.4565,27200000.0
2007-06-26 18:55:00,2.4565,2.4566,2.45645,2.45645,111000000.0
2007-06-26 18:56:00,2.45645,2.4565,2.4561,2.4563,174700000.0
2007-06-26 18:57:00,2.4563,2.45645,2.4562,2.4563,297400001.0
2007-06-26 18:58:00,2.4565,2.4565,2.456,2.4561,220000000.0
2007-06-26 18:59:00,2.4561,2.4561,2.4556,2.4557,489600000.0
2007-06-26 19:00:00,2.4559,2.4559,2.4556,2.45585,225499999.0
2007-06-26 19:01:00,2.4559,2.4559,2.4558,2.45585,118800000.0
2007-06-26 19:02:00,2.4558,2.4558,2.4558,2.4558,80800000.0
2007-06-26 19:03:00,2.4558,2.456,2.4557,2.4559,205100000.0
2007-06-26 19:04:00,2.4561,2.4561,2.4558,2.4558,166199998.0
2007-06-26 19:05:00,2.4559,2.4559,2.4558,2.4558,88000000.0
2007-06-26 19:06:00,2.4559,2.4559,2.4558,2.4558,69600000.0
2007-06-26 19:07:00,2.45575,2.4559,2.45575,2.4559,64000000.0
2007-06-26 19:08:00,2.4559,2.4559,2.4559,2.4559,34400000.0
2007-06-26 19:09:00,2.456,2.4561,2.4559,2.4561,86399998.0
2007-06-26 19:10:00,2.4561,2.4561,2.4559,2.45595,155600000.0
2007-06-26 19:11:00,2.4561,2.45615,2.456,2.45615,104800000.0
2007-06-26 19:12:00,2.4561,2.4563,2.4561,2.4563,434799998.0
2007-06-26 19:13:00,2.4563,2.4564,2.4561,2.45625,190000000.0
2007-06-26 19:14:00,2.4563,2.4564,2.4563,2.4563,172000000.0
2007-06-26 19:15:00,2.4563,2.4565,2.4562,2.4565,135700000.0
2007-06-26 19:16:00,2.4565,2.4568,2.45645,2.4567,604500003.0
2007-06-26 19:17:00,2.4567,2.4571,2.4566,2.4566,282600000.0
2007-06-26 19:18:00,2.4565,2.4569,2.4563,2.4565,678400000.0
2007-06-26 19:19:00,2.4564,2.4564,2.4562,2.4562,116000000.0
2007-06-26 19:20:00,2.4564,2.4564,2.45595,2.45595,244400000.0
2007-06-26 19:21:00,2.456,2.4562,2.456,2.4562,80500000.0
2007-06-26 19:22:00,2.4562,2.4562,2.4561,2.4561,52400000.0
2007-06-26 19:23:00,2.4561,2.4561,2.4561,2.4561,64000000.0
2007-06-26 19:24:00,2.4561,2.4561,2.45595,2.4561,130300000.0
2007-06-26 19:25:00,2.4561,2.45625,2.4561,2.45625,76800000.0
2007-06-26 19:26:00,2.45625,2.4565,2.4561,2.4562,136000000.0
2007-06-26 19:27:00,2.4562,2.4563,2.4562,2.4562,134000000.0
2007-06-26 19:28:00,2.4562,2.4564,2.4562,2.4562,168800000.0
2007-06-26 19:29:00,2.45625,2.4564,2.4558,2.4558,222700000.0
2007-06-26 19:30:00,2.4558,2.4561,2.4558,2.4558,147700000.0
2007-06-26 19:31:00,2.4557,2.4557,2.4555,2.4556,70400000.0
2007-06-26 19:32:00,2.4555,2.4555,2.4555,2.4555,47200000.0
2007-06-26 19:33:00,2.4555,2.4557,2.4554,2.4554,86400000.0
2007-06-26 19:34:00,2.4555,2.4555,2.4554,2.4554,145600000.0
2007-06-26 19:35:00,2.4554,2.45545,2.4552,2.4552,166400000.0
2007-06-26 19:36:00,2.4551,2.4554,2.455,2.4551,174200001.0
2007-06-26 19:37:00,2.4552,2.45525,2.4552,2.45525,24000000.0
2007-06-26 19:38:00,2.45525,2.4556,2.4552,2.4556,129600000.0
2007-06-26 19:39:00,2.4556,2.4556,2.4553,2.4553,104800000.0
2007-06-26 19:40:00,2.4553,2.4553,2.4551,2.4553,218400000.0
2007-06-26 19:41:00,2.4553,2.4554,2.4553,2.4554,120800000.0
2007-06-26 19:42:00,2.4554,2.4556,2.4554,2.45555,77200000.0
2007-06-26 19:43:00,2.45518,2.4555,2.45503,2.4551,105500000.0
2007-06-26 19:44:00,2.4556,2.4557,2.4555,2.4557,123099999.0
2007-06-26 19:45:00,2.4557,2.4558,2.4554,2.45555,174300000.0
2007-06-26 19:46:00,2.4556,2.4556,2.4556,2.4556,36800000.0
2007-06-26 19:47:00,2.4556,2.4556,2.4555,2.4555,52000000.0
2007-06-26 19:48:00,2.4555,2.4557,2.4554,2.4554,99500000.0
2007-06-26 19:49:00,2.45555,2.4556,2.4554,2.45555,234200000.0
2007-06-26 19:50:00,2.4556,2.4556,2.4554,2.4555,84000000.0
2007-06-26 19:51:00,2.4555,2.4557,2.4554,2.4557,112000000.0
2007-06-26 19:52:00,2.4557,2.4557,2.4554,2.4557,44800000.0
2007-06-26 19:53:00,2.4557,2.4558,2.4553,2.4554,205000000.0
2007-06-26 19:54:00,2.4554,2.4555,2.4553,2.4554,104400000.0
2007-06-26 19:55:00,2.4554,2.4554,2.4551,2.4553,174400000.0
2007-06-26 19:56:00,2.45535,2.4555,2.4552,2.4552,283900000.0
2007-06-26 19:57:00,2.4552,2.4554,2.4552,2.4552,68600000.0
2007-06-26 19:58:00,2.4552,2.45525,2.4551,2.4552,62400000.0
2007-06-26 19:59:00,2.45515,2.45525,2.4551,2.45525,134800000.0
2007-06-26 20:00:00,2.4552,2.4553,2.4551,2.4551,96800000.0
2007-06-26 20:01:00,2.4551,2.45525,2.4548,2.4551,395300000.0
2007-06-26 20:02:00,2.4551,2.4552,2.4548,2.45495,172600000.0
2007-06-26 20:03:00,2.45495,2.45495,2.45475,2.45475,46400000.0
2007-06-26 20:04:00,2.4547,2.45485,2.4547,2.45485,47800000.0
2007-06-26 20:05:00,2.4549,2.45505,2.4548,2.4549,133300000.0
2007-06-26 20:06:00,2.4549,2.455,2.4547,2.4548,291100000.0
2007-06-26 20:07:00,2.45485,2.4551,2.45485,2.455,134400000.0
2007-06-26 20:08:00,2.455,2.4552,2.4549,2.4552,209800000.0
2007-06-26 20:09:00,2.4553,2.45545,2.4551,2.4551,249900000.0
2007-06-26 20:10:00,2.4551,2.4552,2.4549,2.45495,127300001.0
2007-06-26 20:11:00,2.45495,2.45495,2.45495,2.45495,28000000.0
2007-06-26 20:12:00,2.45495,2.45495,2.4547,2.4547,104000000.0
2007-06-26 20:13:00,2.4548,2.4548,2.4547,2.4547,131200000.0
2007-06-26 20:14:00,2.4548,2.4549,2.4548,2.45485,42400000.0
2007-06-26 20:15:00,2.4549,2.4551,2.4548,2.4548,177500000.0
2007-06-26 20:16:00,2.45475,2.4549,2.4547,2.4548,32000000.0
2007-06-26 20:17:00,2.4548,2.4549,2.4548,2.4549,61600000.0
2007-06-26 20:18:00,2.4548,2.4549,2.45475,2.45475,52000000.0
2007-06-26 20:19:00,2.4548,2.4551,2.4548,2.455,27200000.0
2007-06-26 20:20:00,2.4549,2.4549,2.4549,2.4549,6400000.0
2007-06-26 20:21:00,2.4549,2.4549,2.4548,2.4548,81400000.0
2007-06-26 20:22:00,2.4548,2.455,2.4547,2.4548,117300000.0
2007-06-26 20:23:00,2.4548,2.4548,2.45435,2.45445,299200000.0
2007-06-26 20:24:00,2.4544,2.4546,2.4542,2.4544,351200000.0
2007-06-26 20:25:00,2.4542,2.4544,2.4541,2.4543,101100000.0
2007-06-26 20:26:00,2.4543,2.4544,2.4543,2.4544,16000000.0
2007-06-26 20:27:00,2.4544,2.4544,2.454,2.4541,82300000.0
2007-06-26 20:28:00,2.4541,2.45415,2.4539,2.4539,30400000.0
2007-06-26 20:29:00,2.4539,2.454,2.4538,2.454,165500000.0
2007-06-26 20:30:00,2.454,2.454,2.4539,2.4539,72400000.0
2007-06-26 20:31:00,2.4539,2.4539,2.4537,2.4539,131200000.0
2007-06-26 20:32:00,2.4539,2.454,2.4533,2.45345,339100000.0
2007-06-26 20:33:00,2.45345,2.4536,2.4533,2.4534,144400000.0
2007-06-26 20:34:00,2.45335,2.4537,2.45335,2.4536,201800000.0
2007-06-26 20:35:00,2.4536,2.4537,2.4535,2.4536,227800000.0
2007-06-26 20:36:00,2.4537,2.4537,2.4535,2.4535,168800000.0
2007-06-26 20:37:00,2.4536,2.4537,2.45355,2.4536,154000000.0
2007-06-26 20:38:00,2.4536,2.4537,2.4536,2.4536,92400000.0
2007-06-26 20:39:00,2.4536,2.4537,2.4533,2.4533,275600001.0
2007-06-26 20:40:00,2.4534,2.4534,2.4531,2.4534,375800000.0
2007-06-26 20:41:00,2.4534,2.4534,2.4531,2.4532,212100000.0
2007-06-26 20:42:00,2.4532,2.4535,2.45305,2.4534,246600000.0
2007-06-26 20:43:00,2.4534,2.4534,2.4534,2.4534,70400000.0
2007-06-26 20:44:00,2.4534,2.4536,2.4533,2.4536,178800000.0
2007-06-26 20:45:00,2.4536,2.4536,2.4536,2.4536,28000000.0
2007-06-26 20:46:00,2.4536,2.4539,2.4536,2.4538,217100000.0
2007-06-26 20:47:00,2.4538,2.454,2.4533,2.4536,534899998.0
2007-06-26 20:48:00,2.4536,2.4539,2.4535,2.4539,239600000.0
2007-06-26 20:49:00,2.4539,2.4541,2.4538,2.4539,237600000.0
2007-06-26 20:50:00,2.4539,2.454,2.4536,2.4536,198400000.0
2007-06-26 20:51:00,2.4536,2.45375,2.4534,2.4536,486200000.0
2007-06-26 20:52:00,2.4536,2.4539,2.4535,2.4537,175600000.0
2007-06-26 20:53:00,2.4537,2.45375,2.4534,2.4537,248300000.0
2007-06-26 20:54:00,2.4537,2.454,2.45365,2.4538,128500000.0
2007-06-26 20:55:00,2.4538,2.4543,2.4538,2.4541,236000000.0
2007-06-26 20:56:00,2.4541,2.4541,2.45375,2.45375,91200000.0
2007-06-26 20:57:00,2.4537,2.4538,2.4535,2.45355,235200000.0
2007-06-26 20:58:00,2.4535,2.4537,2.4535,2.4535,444400000.0
2007-06-26 20:59:00,2.4535,2.4539,2.4535,2.4535,307600000.0
2007-06-26 21:00:00,2.4535,2.4535,2.4531,2.4535,268500000.0
2007-06-26 21:01:00,2.4535,2.4535,2.4533,2.4534,122000000.0
2007-06-26 21:02:00,2.45345,2.4536,2.4534,2.45355,108000000.0
2007-06-26 21:03:00,2.45355,2.45355,2.4535,2.4535,21600000.0
2007-06-26 21:04:00,2.45345,2.4536,2.4533,2.4534,164600000.0
2007-06-26 21:05:00,2.45335,2.4535,2.4532,2.4535,56400000.0
2007-06-26 21:06:00,2.4535,2.45365,2.4532,2.4532,323200000.0
2007-06-26 21:07:00,2.4533,2.4536,2.4533,2.4536,248300000.0
2007-06-26 21:08:00,2.4536,2.4538,2.4536,2.4537,86400000.0
2007-06-26 21:09:00,2.4537,2.4537,2.4533,2.4537,128800000.0
2007-06-26 21:10:00,2.4537,2.4537,2.4533,2.4533,199000000.0
2007-06-26 21:11:00,2.4533,2.4541,2.4533,2.4534,434499999.0
2007-06-26 21:12:00,2.4533,2.4537,2.45325,2.4536,172500000.0
2007-06-26 21:13:00,2.45365,2.4539,2.4534,2.4539,150000000.0
2007-06-26 21:14:00,2.4539,2.454,2.4536,2.4537,442000000.0
2007-06-26 21:15:00,2.45375,2.45405,2.45375,2.454,174900000.0
2007-06-26 21:16:00,2.4541,2.4545,2.4541,2.4545,219299999.0
2007-06-26 21:17:00,2.4545,2.4547,2.4545,2.4546,145000000.0
2007-06-26 21:18:00,2.4546,2.4546,2.4541,2.4541,135800000.0
2007-06-26 21:19:00,2.4541,2.4543,2.4541,2.4541,215200002.0
2007-06-26 21:20:00,2.4542,2.4545,2.4542,2.4542,127600000.0
2007-06-26 21:21:00,2.4542,2.45435,2.4542,2.4542,59200000.0
2007-06-26 21:22:00,2.4542,2.4542,2.4542,2.4542,28800000.0
2007-06-26 21:23:00,2.4542,2.4543,2.4542,2.4542,52000000.0
2007-06-26 21:24:00,2.4541,2.4542,2.4539,2.4539,185000000.0
2007-06-26 21:25:00,2.4539,2.454,2.45375,2.4538,109600000.0
2007-06-26 21:26:00,2.4538,2.454,2.4537,2.4539,256000000.0
2007-06-26 21:27:00,2.4538,2.45415,2.4538,2.4539,233500000.0
2007-06-26 21:28:00,2.4539,2.4539,2.4538,2.4539,65600000.0
2007-06-26 21:29:00,2.4539,2.4541,2.4539,2.4541,108800000.0
2007-06-26 21:30:00,2.4541,2.4541,2.4541,2.4541,57000000.0
2007-06-26 21:31:00,2.4541,2.4545,2.4541,2.4545,157600000.0
2007-06-26 21:32:00,2.4545,2.4546,2.4545,2.4546,52800000.0
2007-06-26 21:33:00,2.4546,2.4549,2.4546,2.4549,80800000.0
2007-06-26 21:34:00,2.4549,2.4551,2.4548,2.4548,112800000.0
2007-06-26 21:35:00,2.4547,2.455,2.4547,2.45485,224800000.0
2007-06-26 21:36:00,2.45485,2.455,2.4548,2.4549,52800000.0
2007-06-26 21:37:00,2.4549,2.455,2.4547,2.4547,151200000.0
2007-06-26 21:38:00,2.4547,2.45505,2.4547,2.45485,136800000.0
2007-06-26 21:39:00,2.4549,2.4549,2.45445,2.45455,128000000.0
2007-06-26 21:40:00,2.4546,2.45475,2.4545,2.4547,151200000.0
2007-06-26 21:41:00,2.45465,2.4547,2.4544,2.4545,123200000.0
2007-06-26 21:42:00,2.4545,2.4545,2.4543,2.45445,169600000.0
2007-06-26 21:43:00,2.45445,2.45445,2.4543,2.45435,92800000.0
2007-06-26 21:44:00,2.45435,2.4547,2.4543,2.4546,150800000.0
2007-06-26 21:45:00,2.4546,2.4547,2.4545,2.4545,78000000.0
2007-06-26 21:46:00,2.4545,2.4545,2.4544,2.45445,91200000.0
2007-06-26 21:47:00,2.45445,2.4546,2.4544,2.45455,96800000.0
2007-06-26 21:48:00,2.4546,2.455,2.4546,2.4548,126400000.0
2007-06-26 21:49:00,2.4548,2.455,2.4548,2.455,183200000.0
2007-06-26 21:50:00,2.455,2.4551,2.4548,2.45485,84000000.0
2007-06-26 21:51:00,2.4548,2.4549,2.4547,2.45485,81600000.0
2007-06-26 21:52:00,2.45485,2.4549,2.4543,2.4544,188700000.0
2007-06-26 21:53:00,2.45435,2.4546,2.454,2.45435,360400001.0
2007-06-26 21:54:00,2.4544,2.4548,2.45435,2.45465,156800000.0
2007-06-26 21:55:00,2.4547,2.4548,2.45445,2.45445,85600000.0
2007-06-26 21:56:00,2.4545,2.4545,2.4542,2.45435,86400000.0
2007-06-26 21:57:00,2.4543,2.4545,2.4543,2.4543,144700000.0
2007-06-26 21:58:00,2.4544,2.4544,2.4542,2.4544,83300000.0
2007-06-26 21:59:00,2.4544,2.4546,2.4541,2.4546,162800000.0
2007-06-26 22:00:00,2.4546,2.455,2.45455,2.45455,188800000.0
2007-06-26 22:01:00,2.45455,2.4548,2.45435,2.45475,278000003.0
2007-06-26 22:02:00,2.4549,2.4551,2.4549,2.4549,69600000.0
2007-06-26 22:03:00,2.45485,2.45485,2.45455,2.45455,39200000.0
2007-06-26 22:04:00,2.45455,2.45455,2.4545,2.4545,63200000.0
2007-06-26 22:05:00,2.4545,2.4545,2.4544,2.4544,49600000.0
2007-06-26 22:06:00,2.45435,2.45455,2.4543,2.4545,132900000.0
2007-06-26 22:07:00,2.4545,2.4545,2.4543,2.4544,90400000.0
2007-06-26 22:08:00,2.45445,2.45455,2.45415,2.4542,83200000.0
2007-06-26 22:09:00,2.45415,2.4544,2.4541,2.4541,72000000.0
2007-06-26 22:10:00,2.4541,2.4541,2.45375,2.45375,48600000.0
2007-06-26 22:11:00,2.4539,2.454,2.4538,2.454,44800000.0
2007-06-26 22:12:00,2.45395,2.45405,2.45395,2.45405,26000000.0
2007-06-26 22:13:00,2.45405,2.4545,2.4539,2.4544,154400000.0
2007-06-26 22:14:00,2.4545,2.455,2.4545,2.455,171200000.0
2007-06-26 22:15:00,2.4549,2.4549,2.4544,2.4545,91000000.0
2007-06-26 22:16:00,2.4545,2.4545,2.45395,2.45425,130600000.0
2007-06-26 22:17:00,2.45425,2.45435,2.4538,2.4538,182800000.0
2007-06-26 22:18:00,2.4538,2.4538,2.4536,2.4536,83200000.0
2007-06-26 22:19:00,2.45355,2.45355,2.45335,2.4534,34800000.0
2007-06-26 22:20:00,2.4535,2.4536,2.4534,2.4536,103200000.0
2007-06-26 22:21:00,2.4536,2.4536,2.45305,2.4531,133600000.0
2007-06-26 22:22:00,2.4531,2.4533,2.453,2.4531,65200000.0
2007-06-26 22:23:00,2.4531,2.45335,2.4531,2.4533,90000000.0
2007-06-26 22:24:00,2.4534,2.4538,2.4534,2.4536,127700000.0
2007-06-26 22:25:00,2.4536,2.4538,2.4535,2.4535,108900000.0
2007-06-26 22:26:00,2.4535,2.454,2.4535,2.454,247200000.0
2007-06-26 22:27:00,2.45385,2.45385,2.4537,2.4538,79200000.0
2007-06-26 22:28:00,2.4539,2.4539,2.4537,2.4537,61600000.0
2007-06-26 22:29:00,2.4537,2.454,2.45365,2.4537,108400000.0
2007-06-26 22:30:00,2.4537,2.4541,2.4537,2.454,60000000.0
2007-06-26 22:31:00,2.45405,2.4543,2.4538,2.454,211500000.0
2007-06-26 22:32:00,2.45395,2.4541,2.45395,2.45405,58400000.0
2007-06-26 22:33:00,2.4541,2.4542,2.4541,2.4542,10400000.0
2007-06-26 22:34:00,2.4541,2.4544,2.4541,2.4543,30000000.0
2007-06-26 22:35:00,2.4543,2.4546,2.4543,2.4543,38000000.0
2007-06-26 22:36:00,2.4542,2.4542,2.45405,2.4541,30400000.0
2007-06-26 22:37:00,2.4541,2.4541,2.45375,2.45375,37600000.0
2007-06-26 22:38:00,2.45375,2.4538,2.4535,2.4537,59700000.0
2007-06-26 22:39:00,2.4537,2.454,2.45365,2.4539,83000000.0
2007-06-26 22:40:00,2.4538,2.454,2.4538,2.45395,72000000.0
2007-06-26 22:41:00,2.454,2.454,2.4539,2.4539,5600000.0
2007-06-26 22:42:00,2.4539,2.4539,2.4538,2.4538,28000000.0
2007-06-26 22:43:00,2.4538,2.4539,2.4538,2.4539,10000000.0
2007-06-26 22:44:00,2.4539,2.454,2.4539,2.4539,20000000.0
2007-06-26 22:45:00,2.4539,2.4539,2.4538,2.45385,15200000.0
2007-06-26 22:46:00,2.45385,2.4539,2.45385,2.4539,7200000.0
2007-06-26 22:47:00,2.4539,2.4541,2.4539,2.454,31600000.0
2007-06-26 22:48:00,2.4539,2.454,2.45375,2.4538,58700000.0
2007-06-26 22:49:00,2.4539,2.4542,2.4537,2.454,97000000.0
2007-06-26 22:50:00,2.454,2.454,2.4536,2.4539,71700000.0
2007-06-26 22:51:00,2.4539,2.45405,2.4536,2.45405,55100000.0
2007-06-26 22:52:00,2.45405,2.4541,2.4538,2.4539,159200000.0
2007-06-26 22:53:00,2.45415,2.4543,2.45415,2.4543,13600000.0
2007-06-26 22:54:00,2.4543,2.4547,2.4543,2.4543,125600000.0
2007-06-26 22:55:00,2.4543,2.45475,2.4542,2.45465,128000000.0
2007-06-26 22:56:00,2.45465,2.45465,2.4543,2.45435,100000000.0
2007-06-26 22:57:00,2.4543,2.4543,2.4538,2.4538,90800000.0
2007-06-26 22:58:00,2.4538,2.4543,2.4538,2.4543,175500000.0
2007-06-26 22:59:00,2.4542,2.4546,2.4541,2.4545,160800000.0
2007-06-26 23:00:00,2.4544,2.4546,2.4543,2.4544,48800000.0
2007-06-26 23:01:00,2.4544,2.4545,2.4544,2.4544,36000000.0
2007-06-26 23:02:00,2.4544,2.4544,2.4543,2.4543,7200000.0
2007-06-26 23:03:00,2.4543,2.4544,2.4542,2.4543,31800000.0
2007-06-26 23:04:00,2.4543,2.4546,2.4543,2.4543,80100000.0
2007-06-26 23:05:00,2.4543,2.4544,2.4542,2.4543,182800000.0
2007-06-26 23:06:00,2.4542,2.4545,2.4542,2.4545,140900000.0
2007-06-26 23:07:00,2.4546,2.4546,2.4546,2.4546,28000000.0
2007-06-26 23:08:00,2.4546,2.4548,2.4545,2.4545,39100000.0
2007-06-26 23:09:00,2.4545,2.4547,2.4544,2.4546,50000000.0
2007-06-26 23:10:00,2.4546,2.4546,2.4545,2.4545,14100000.0
2007-06-26 23:11:00,2.4545,2.4546,2.4544,2.4544,22200000.0
2007-06-26 23:12:00,2.4545,2.4546,2.4545,2.4546,32800000.0
2007-06-26 23:13:00,2.45455,2.45455,2.4545,2.4545,39200000.0
2007-06-26 23:14:00,2.4545,2.45455,2.4544,2.45455,23100000.0
2007-06-26 23:15:00,2.45445,2.4547,2.45445,2.4547,26300000.0
2007-06-26 23:16:00,2.4547,2.4547,2.4545,2.45455,19000000.0
2007-06-26 23:17:00,2.45412,2.45432,2.45412,2.45421,38900000.0
2007-06-26 23:18:00,2.45455,2.45475,2.45455,2.45475,28800000.0
2007-06-26 23:19:00,2.45475,2.45475,2.4544,2.4544,33600000.0
2007-06-26 23:20:00,2.45445,2.45445,2.45425,2.45425,106000000.0
2007-06-26 23:21:00,2.4542,2.4544,2.4542,2.4544,18400000.0
2007-06-26 23:22:00,2.45445,2.45445,2.45425,2.45425,12000000.0
2007-06-26 23:23:00,2.4544,2.45445,2.4544,2.45445,16000000.0
2007-06-26 23:24:00,2.45413,2.45436,2.45396,2.45416,138700004.0
2007-06-26 23:25:00,2.4544,2.45445,2.45435,2.4544,20000000.0
2007-06-26 23:26:00,2.45435,2.45435,2.4542,2.45435,36800000.0
2007-06-26 23:27:00,2.45402,2.45421,2.45385,2.45385,114900000.0
2007-06-26 23:28:00,2.4543,2.45435,2.4542,2.4542,27200000.0
2007-06-26 23:29:00,2.4543,2.4543,2.4543,2.4543,4000000.0
2007-06-26 23:30:00,2.4543,2.45455,2.4543,2.4544,81600000.0
2007-06-26 23:31:00,2.45435,2.45445,2.45435,2.45445,44000000.0
2007-06-26 23:32:00,2.4544,2.4544,2.4543,2.45435,30400000.0
2007-06-26 23:33:00,2.45435,2.45435,2.4541,2.4541,91500000.0
2007-06-26 23:34:00,2.4541,2.45425,2.4538,2.454,80400000.0
2007-06-26 23:35:00,2.4541,2.4543,2.45405,2.4541,59600000.0
2007-06-26 23:36:00,2.4541,2.4542,2.4538,2.4539,57200000.0
2007-06-26 23:37:00,2.4539,2.454,2.4538,2.4538,31200000.0
2007-06-26 23:38:00,2.4538,2.45385,2.4535,2.4535,112400000.0
2007-06-26 23:39:00,2.4535,2.45365,2.4535,2.4536,50400000.0
2007-06-26 23:40:00,2.4536,2.45365,2.4534,2.4534,67200000.0
2007-06-26 23:41:00,2.4534,2.4534,2.4534,2.4534,2400000.0
2007-06-26 23:42:00,2.45345,2.45345,2.4532,2.4532,34400000.0
2007-06-26 23:43:00,2.4533,2.4535,2.4533,2.4535,20000000.0
2007-06-26 23:44:00,2.4535,2.4535,2.4532,2.4533,46400000.0
2007-06-26 23:45:00,2.4533,2.4533,2.4531,2.4532,42400000.0
2007-06-26 23:46:00,2.4532,2.45355,2.4532,2.4533,340300000.0
2007-06-26 23:47:00,2.45335,2.4535,2.45325,2.4535,48000000.0
2007-06-26 23:48:00,2.4535,2.4535,2.45315,2.45335,48700000.0
2007-06-26 23:49:00,2.45335,2.45335,2.45315,2.4532,82800000.0
2007-06-26 23:50:00,2.4533,2.4534,2.4532,2.4532,52100000.0
2007-06-26 23:51:00,2.4532,2.4532,2.4532,2.4532,39600000.0
2007-06-26 23:52:00,2.4532,2.4532,2.4532,2.4532,54000000.0
2007-06-26 23:53:00,2.4532,2.4538,2.4532,2.4538,80900000.0
2007-06-26 23:54:00,2.4536,2.4536,2.45305,2.45305,35900000.0
2007-06-26 23:55:00,2.453,2.453,2.45285,2.4529,26400000.0
2007-06-26 23:56:00,2.4529,2.4529,2.4528,2.45285,62000000.0
2007-06-26 23:57:00,2.453,2.453,2.453,2.453,4000000.0
2007-06-26 23:58:00,2.453,2.4532,2.453,2.45305,28800000.0
2007-06-26 23:59:00,2.45305,2.45305,2.45305,2.45305,4000000.0
2007-06-27 00:00:00,2.45305,2.4531,2.453,2.453,50000000.0
2007-06-27 00:01:00,2.453,2.4531,2.453,2.4531,49500000.0
2007-06-27 00:02:00,2.4532,2.45325,2.4531,2.4532,121299999.0
2007-06-27 00:03:00,2.4534,2.4535,2.4532,2.4532,72100000.0
2007-06-27 00:04:00,2.4533,2.4533,2.453,2.4531,118700000.0
2007-06-27 00:05:00,2.4531,2.4531,2.4531,2.4531,8000000.0
2007-06-27 00:06:00,2.4531,2.45335,2.45295,2.4531,81500000.0
2007-06-27 00:07:00,2.45315,2.45315,2.453,2.4531,32300000.0
2007-06-27 00:08:00,2.4531,2.4531,2.4531,2.4531,9600000.0
2007-06-27 00:09:00,2.4531,2.4531,2.4529,2.4529,33600000.0
2007-06-27 00:10:00,2.4529,2.4529,2.4529,2.4529,20100000.0
2007-06-27 00:11:00,2.4528,2.4529,2.4528,2.4529,19200000.0
2007-06-27 00:12:00,2.4529,2.4529,2.4525,2.4526,111700000.0
2007-06-27 00:13:00,2.4529,2.4529,2.4525,2.45255,45100000.0
2007-06-27 00:14:00,2.45249,2.45282,2.45231,2.45231,211500000.0
2007-06-27 00:15:00,2.45255,2.45255,2.4525,2.4525,56500000.0
2007-06-27 00:16:00,2.45245,2.4529,2.4524,2.4529,42700000.0
2007-06-27 00:17:00,2.4529,2.4529,2.4529,2.4529,4000000.0
2007-06-27 00:18:00,2.4529,2.4529,2.4526,2.4526,20000000.0
2007-06-27 00:19:00,2.4526,2.4526,2.4526,2.4526,6400000.0
2007-06-27 00:20:00,2.4529,2.453,2.4527,2.453,21600000.0
2007-06-27 00:21:00,2.453,2.453,2.453,2.453,6000000.0
2007-06-27 00:22:00,2.453,2.453,2.4529,2.4529,14000000.0
2007-06-27 00:23:00,2.4529,2.4529,2.4527,2.4527,48000000.0
2007-06-27 00:24:00,2.45275,2.45275,2.4527,2.4527,10000000.0
2007-06-27 00:25:00,2.4527,2.4527,2.4527,2.4527,18000000.0
2007-06-27 00:26:00,2.4527,2.4527,2.4525,2.4525,5200000.0
2007-06-27 00:27:00,2.4524,2.4525,2.4524,2.4525,34300000.0
2007-06-27 00:28:00,2.4526,2.4529,2.4526,2.4527,26400000.0
2007-06-27 00:29:00,2.45265,2.453,2.45265,2.453,10000000.0
2007-06-27 00:30:00,2.4528,2.4528,2.4527,2.4527,46000000.0
2007-06-27 00:31:00,2.4527,2.453,2.4526,2.4529,152200000.0
2007-06-27 00:32:00,2.453,2.453,2.4527,2.4528,264000000.0
2007-06-27 00:33:00,2.4528,2.4534,2.4528,2.45325,134900000.0
2007-06-27 00:34:00,2.4532,2.4532,2.45315,2.4532,26400000.0
2007-06-27 00:35:00,2.4532,2.4534,2.4532,2.4534,96700000.0
2007-06-27 00:36:00,2.4534,2.4538,2.4532,2.4538,84300000.0
2007-06-27 00:37:00,2.4538,2.4538,2.4538,2.4538,40800000.0
2007-06-27 00:38:00,2.4538,2.45385,2.4538,2.4538,52700000.0
2007-06-27 00:39:00,2.4538,2.4539,2.4538,2.45385,36600000.0
2007-06-27 00:40:00,2.45385,2.45385,2.4538,2.4538,32800000.0
2007-06-27 00:41:00,2.4538,2.454,2.4538,2.454,62400000.0
2007-06-27 00:42:00,2.454,2.454,2.45385,2.4539,39200000.0
2007-06-27 00:43:00,2.45385,2.45385,2.45385,2.45385,4000000.0
2007-06-27 00:44:00,2.45343,2.45374,2.45324,2.45374,95000000.0
2007-06-27 00:45:00,2.454,2.454,2.454,2.454,9600000.0
2007-06-27 00:46:00,2.45405,2.45425,2.454,2.454,32800000.0
2007-06-27 00:47:00,2.454,2.45435,2.454,2.4543,112500000.0
2007-06-27 00:48:00,2.4543,2.4547,2.4543,2.4547,62200000.0
2007-06-27 00:49:00,2.4547,2.4547,2.45455,2.45455,53600000.0
2007-06-27 00:50:00,2.45465,2.45475,2.4545,2.45455,81600000.0
2007-06-27 00:51:00,2.45445,2.45465,2.45435,2.45465,94400000.0
2007-06-27 00:52:00,2.4547,2.4549,2.4544,2.45465,213700000.0
2007-06-27 00:53:00,2.4545,2.4549,2.4545,2.4546,287100000.0
2007-06-27 00:54:00,2.4548,2.4548,2.4545,2.4546,100900000.0
2007-06-27 00:55:00,2.4546,2.4547,2.4545,2.4546,207600000.0
2007-06-27 00:56:00,2.4546,2.45475,2.4546,2.45475,63000000.0
2007-06-27 00:57:00,2.45475,2.4548,2.45465,2.45475,79700000.0
2007-06-27 00:58:00,2.4548,2.45505,2.4548,2.455,108600000.0
2007-06-27 00:59:00,2.455,2.455,2.455,2.455,41400000.0
2007-06-27 01:00:00,2.455,2.455,2.455,2.455,16500000.0
2007-06-27 01:01:00,2.455,2.455,2.45485,2.455,45300000.0
2007-06-27 01:02:00,2.4551,2.4551,2.45475,2.45485,76600000.0
2007-06-27 01:03:00,2.455,2.4551,2.4549,2.455,149400000.0
2007-06-27 01:04:00,2.455,2.4552,2.45485,2.45495,158700000.0
2007-06-27 01:05:00,2.455,2.45505,2.4549,2.45505,75200000.0
2007-06-27 01:06:00,2.455,2.4553,2.45485,2.4552,266400000.0
2007-06-27 01:07:00,2.4553,2.45545,2.4552,2.45535,148500000.0
2007-06-27 01:08:00,2.4554,2.4558,2.455,2.4554,291100000.0
2007-06-27 01:09:00,2.45535,2.4555,2.4553,2.45535,60000000.0
2007-06-27 01:10:00,2.4554,2.45545,2.455,2.45515,133600000.0
2007-06-27 01:11:00,2.4551,2.4552,2.455,2.45505,70400000.0
2007-06-27 01:12:00,2.4552,2.4553,2.4549,2.4553,127300000.0
2007-06-27 01:13:00,2.4553,2.4553,2.4551,2.4551,58000000.0
2007-06-27 01:14:00,2.45505,2.4551,2.4546,2.4549,156300000.0
2007-06-27 01:15:00,2.4549,2.4549,2.45455,2.45455,76300000.0
2007-06-27 01:16:00,2.4546,2.4549,2.45395,2.45415,161600000.0
2007-06-27 01:17:00,2.4545,2.4545,2.45415,2.45435,95200000.0
2007-06-27 01:18:00,2.4543,2.4543,2.45415,2.4542,54000000.0
2007-06-27 01:19:00,2.4542,2.4542,2.4542,2.4542,61600000.0
2007-06-27 01:20:00,2.4541,2.4542,2.4537,2.454,119700000.0
2007-06-27 01:21:00,2.4539,2.454,2.4537,2.454,77600000.0
2007-06-27 01:22:00,2.454,2.454,2.4538,2.454,94500000.0
2007-06-27 01:23:00,2.454,2.45405,2.454,2.454,68000000.0
2007-06-27 01:24:00,2.454,2.45405,2.4536,2.4536,144800000.0
2007-06-27 01:25:00,2.45365,2.4539,2.45365,2.4538,194900000.0
2007-06-27 01:26:00,2.4538,2.45405,2.4538,2.454,106000000.0
2007-06-27 01:27:00,2.454,2.45405,2.4538,2.454,55000000.0
2007-06-27 01:28:00,2.4539,2.45405,2.4539,2.45405,84000000.0
2007-06-27 01:29:00,2.454,2.45405,2.45395,2.45405,24800000.0
2007-06-27 01:30:00,2.45405,2.45425,2.45405,2.45425,39200000.0
2007-06-27 01:31:00,2.45425,2.4545,2.454,2.4543,153500000.0
2007-06-27 01:32:00,2.4544,2.45445,2.4542,2.45435,88000000.0
2007-06-27 01:33:00,2.45445,2.4545,2.4544,2.45445,60000000.0
2007-06-27 01:34:00,2.45445,2.45465,2.4542,2.45455,119900000.0
2007-06-27 01:35:00,2.45455,2.4547,2.4543,2.4546,88100000.0
2007-06-27 01:36:00,2.4547,2.4547,2.45455,2.45455,32000000.0
2007-06-27 01:37:00,2.45465,2.45465,2.4543,2.45445,168700000.0
2007-06-27 01:38:00,2.45445,2.45445,2.4543,2.4543,30400000.0
2007-06-27 01:39:00,2.4543,2.4543,2.45425,2.4543,16400000.0
2007-06-27 01:40:00,2.4543,2.45435,2.4543,2.4543,59200000.0
2007-06-27 01:41:00,2.4543,2.45455,2.4543,2.4544,149000000.0
2007-06-27 01:42:00,2.4544,2.4544,2.4541,2.4542,61400000.0
2007-06-27 01:43:00,2.4543,2.4543,2.45415,2.4542,20600000.0
2007-06-27 01:44:00,2.4542,2.4542,2.4541,2.4541,11200000.0
2007-06-27 01:45:00,2.4541,2.4545,2.4541,2.4545,95600000.0
2007-06-27 01:46:00,2.4544,2.4544,2.4542,2.4542,110100000.0
2007-06-27 01:47:00,2.4542,2.4543,2.454,2.4543,188800000.0
2007-06-27 01:48:00,2.45435,2.45435,2.45415,2.45425,79200000.0
2007-06-27 01:49:00,2.4542,2.4543,2.4541,2.4542,52800000.0
2007-06-27 01:50:00,2.45425,2.4544,2.454,2.4541,144300000.0
2007-06-27 01:51:00,2.4541,2.4545,2.4541,2.45435,150800000.0
2007-06-27 01:52:00,2.45435,2.45435,2.4542,2.4542,38000000.0
2007-06-27 01:53:00,2.4542,2.45435,2.4541,2.45425,76800000.0
2007-06-27 01:54:00,2.45425,2.45425,2.454,2.4541,112000000.0
2007-06-27 01:55:00,2.4541,2.4541,2.4537,2.4538,124400000.0
2007-06-27 01:56:00,2.4538,2.4539,2.4538,2.4538,127200000.0
2007-06-27 01:57:00,2.4538,2.4538,2.4538,2.4538,78000000.0
2007-06-27 01:58:00,2.4538,2.4538,2.4533,2.4533,45200000.0
2007-06-27 01:59:00,2.45335,2.4539,2.4533,2.45345,193100000.0
2007-06-27 02:00:00,2.4535,2.4538,2.4534,2.4536,71000001.0
2007-06-27 02:01:00,2.4534,2.4535,2.4534,2.4534,140200000.0
2007-06-27 02:02:00,2.4534,2.4537,2.4531,2.4537,191900000.0
2007-06-27 02:03:00,2.4537,2.4537,2.4533,2.4535,78000000.0
2007-06-27 02:04:00,2.4535,2.4538,2.45335,2.4535,117200000.0
2007-06-27 02:05:00,2.4535,2.4536,2.45345,2.4535,63400000.0
2007-06-27 02:06:00,2.4537,2.45385,2.4536,2.4538,106100000.0
2007-06-27 02:07:00,2.4537,2.454,2.4536,2.45365,301200000.0
2007-06-27 02:08:00,2.4536,2.4542,2.45345,2.4539,199900000.0
2007-06-27 02:09:00,2.4538,2.4539,2.4537,2.4537,88400000.0
2007-06-27 02:10:00,2.4537,2.4538,2.45345,2.4538,108700000.0
2007-06-27 02:11:00,2.45355,2.4538,2.4535,2.4538,53800000.0
2007-06-27 02:12:00,2.4538,2.454,2.4538,2.4538,68000000.0
2007-06-27 02:13:00,2.4538,2.454,2.4536,2.454,96800000.0
2007-06-27 02:14:00,2.454,2.454,2.454,2.454,13600000.0
2007-06-27 02:15:00,2.45351,2.45373,2.45315,2.45315,35299999.0
2007-06-27 02:16:00,2.454,2.4542,2.4539,2.454,58700000.0
2007-06-27 02:17:00,2.454,2.454,2.4538,2.4538,140800000.0
2007-06-27 02:18:00,2.4538,2.4542,2.4537,2.4539,136800000.0
2007-06-27 02:19:00,2.4539,2.45395,2.4539,2.4539,63200000.0
2007-06-27 02:20:00,2.4539,2.4539,2.4539,2.4539,56000000.0
2007-06-27 02:21:00,2.4539,2.4539,2.4537,2.4539,84000000.0
2007-06-27 02:22:00,2.4539,2.4539,2.4535,2.4538,194300001.0
2007-06-27 02:23:00,2.4537,2.4539,2.4535,2.4536,160000000.0
2007-06-27 02:24:00,2.4536,2.45365,2.4533,2.4535,118800000.0
2007-06-27 02:25:00,2.4535,2.4536,2.4533,2.4536,193800000.0
2007-06-27 02:26:00,2.4536,2.45365,2.4535,2.45365,44000000.0
2007-06-27 02:27:00,2.4536,2.4536,2.4534,2.4536,43100000.0
2007-06-27 02:28:00,2.4536,2.4537,2.4536,2.4536,102300000.0
2007-06-27 02:29:00,2.4535,2.4535,2.4535,2.4535,16000000.0
2007-06-27 02:30:00,2.4535,2.4535,2.4533,2.4535,66400000.0
2007-06-27 02:31:00,2.45335,2.4535,2.4533,2.4535,50000000.0
2007-06-27 02:32:00,2.4535,2.4538,2.4535,2.4536,182999999.0
2007-06-27 02:33:00,2.4537,2.4539,2.4536,2.4537,92100000.0
2007-06-27 02:34:00,2.4536,2.4539,2.45335,2.4537,258100000.0
2007-06-27 02:35:00,2.4536,2.4541,2.4536,2.454,281600000.0
2007-06-27 02:36:00,2.45385,2.4541,2.4538,2.454,56800000.0
2007-06-27 02:37:00,2.4539,2.4543,2.45375,2.4538,256300000.0
2007-06-27 02:38:00,2.4538,2.4538,2.4538,2.4538,10000000.0
2007-06-27 02:39:00,2.4539,2.4539,2.4538,2.4539,8000000.0
2007-06-27 02:40:00,2.454,2.4541,2.4537,2.4538,172800000.0
2007-06-27 02:41:00,2.4538,2.4538,2.45365,2.4538,78800000.0
2007-06-27 02:42:00,2.4538,2.4538,2.4538,2.4538,8800000.0
2007-06-27 02:43:00,2.45375,2.45415,2.45375,2.45415,91200000.0
2007-06-27 02:44:00,2.45425,2.45475,2.45415,2.4545,333200000.0
2007-06-27 02:45:00,2.4545,2.4549,2.45435,2.45435,227500000.0
2007-06-27 02:46:00,2.4543,2.45445,2.45425,2.45425,64800000.0
2007-06-27 02:47:00,2.4542,2.4546,2.45415,2.4543,201500000.0
2007-06-27 02:48:00,2.4542,2.4545,2.4542,2.4545,33600000.0
2007-06-27 02:49:00,2.45445,2.45445,2.4543,2.4543,24000000.0
2007-06-27 02:50:00,2.4543,2.4543,2.4541,2.4542,71200000.0
2007-06-27 02:51:00,2.4542,2.4548,2.4542,2.4548,92700000.0
2007-06-27 02:52:00,2.4547,2.4548,2.4542,2.4546,137500000.0
2007-06-27 02:53:00,2.4546,2.4546,2.4545,2.4546,104900000.0
2007-06-27 02:54:00,2.4545,2.4546,2.4543,2.4543,105600000.0
2007-06-27 02:55:00,2.4543,2.45445,2.4542,2.45425,153600000.0
2007-06-27 02:56:00,2.4542,2.45455,2.4542,2.45455,168400000.0
2007-06-27 02:57:00,2.4545,2.4547,2.4544,2.4545,348000000.0
2007-06-27 02:58:00,2.4545,2.45485,2.4544,2.4544,349299999.0
2007-06-27 02:59:00,2.4544,2.4544,2.4543,2.4543,127200000.0
2007-06-27 03:00:00,2.4543,2.4547,2.4543,2.45445,248300000.0
2007-06-27 03:01:00,2.45445,2.4547,2.4541,2.4547,211400000.0
2007-06-27 03:02:00,2.4546,2.4547,2.4543,2.4544,128700000.0
2007-06-27 03:03:00,2.4544,2.4544,2.45355,2.4538,333300000.0
2007-06-27 03:04:00,2.4538,2.4538,2.4535,2.45375,207200000.0
2007-06-27 03:05:00,2.45375,2.45385,2.4537,2.4537,52000000.0
2007-06-27 03:06:00,2.45375,2.45415,2.4537,2.4539,183200000.0
2007-06-27 03:07:00,2.4539,2.454,2.4539,2.45395,48000000.0
2007-06-27 03:08:00,2.454,2.45405,2.4539,2.454,93600000.0
2007-06-27 03:09:00,2.454,2.45445,2.4538,2.4542,262700000.0
2007-06-27 03:10:00,2.4546,2.4546,2.4545,2.4546,106600000.0
2007-06-27 03:11:00,2.4538,2.4543,2.45378,2.45387,93300000.0
2007-06-27 03:12:00,2.4541,2.45426,2.45365,2.45385,91000000.0
2007-06-27 03:13:00,2.4546,2.4546,2.4546,2.4546,4000000.0
2007-06-27 03:14:00,2.4545,2.4548,2.4544,2.4548,156400000.0
2007-06-27 03:15:00,2.4546,2.455,2.4546,2.45485,126400000.0
2007-06-27 03:16:00,2.455,2.455,2.45465,2.4548,88000000.0
2007-06-27 03:17:00,2.455,2.455,2.455,2.455,8000000.0
2007-06-27 03:18:00,2.455,2.455,2.4549,2.455,70400000.0
2007-06-27 03:19:00,2.455,2.455,2.455,2.455,8000000.0
2007-06-27 03:20:00,2.455,2.45505,2.455,2.45505,20000000.0
2007-06-27 03:21:00,2.45505,2.4552,2.45505,2.4552,46400000.0
2007-06-27 03:22:00,2.4552,2.4552,2.4552,2.4552,16000000.0
2007-06-27 03:23:00,2.4552,2.4552,2.4548,2.4549,253600000.0
2007-06-27 03:24:00,2.4548,2.455,2.4548,2.4549,104000000.0
2007-06-27 03:25:00,2.4549,2.4551,2.45485,2.4549,44000000.0
2007-06-27 03:26:00,2.4548,2.4552,2.4547,2.4552,176700000.0
2007-06-27 03:27:00,2.45455,2.4547,2.45436,2.45455,232300000.0
2007-06-27 03:28:00,2.4552,2.4552,2.455,2.455,8000000.0
2007-06-27 03:29:00,2.45472,2.45472,2.45441,2.45469,52000000.0
2007-06-27 03:30:00,2.45495,2.45495,2.4548,2.4548,130400003.0
2007-06-27 03:31:00,2.4548,2.4552,2.4548,2.4552,80800000.0
2007-06-27 03:32:00,2.4553,2.4553,2.455,2.455,76800000.0
2007-06-27 03:33:00,2.4552,2.4552,2.455,2.4552,79200000.0
2007-06-27 03:34:00,2.4552,2.4552,2.4548,2.455,183200000.0
2007-06-27 03:35:00,2.4552,2.4552,2.4549,2.455,247999999.0
2007-06-27 03:36:00,2.455,2.4552,2.455,2.4551,80800000.0
2007-06-27 03:37:00,2.4552,2.4554,2.4552,2.4552,48000000.0
2007-06-27 03:38:00,2.45483,2.45484,2.45462,2.45462,20400000.0
2007-06-27 03:39:00,2.45505,2.4553,2.45495,2.45495,161600000.0
2007-06-27 03:40:00,2.455,2.4553,2.455,2.45515,161600000.0
2007-06-27 03:41:00,2.4552,2.4553,2.4549,2.4551,251200000.0
2007-06-27 03:42:00,2.45515,2.4553,2.45505,2.4551,299999999.0
2007-06-27 03:43:00,2.4551,2.4552,2.4551,2.4551,42400000.0
2007-06-27 03:44:00,2.4551,2.4554,2.4551,2.4552,92000000.0
2007-06-27 03:45:00,2.4552,2.4554,2.4552,2.4552,106800000.0
2007-06-27 03:46:00,2.4553,2.4555,2.4551,2.4553,145600000.0
2007-06-27 03:47:00,2.4553,2.4553,2.4551,2.4551,34400000.0
2007-06-27 03:48:00,2.4553,2.4554,2.4553,2.4554,36000000.0
2007-06-27 03:49:00,2.4552,2.4552,2.455,2.4551,74400000.0
2007-06-27 03:50:00,2.45515,2.4553,2.4551,2.4551,115200000.0
2007-06-27 03:51:00,2.4551,2.4551,2.4551,2.4551,51200000.0
2007-06-27 03:52:00,2.4551,2.4551,2.4551,2.4551,80800000.0
2007-06-27 03:53:00,2.4551,2.4551,2.4551,2.4551,4000000.0
2007-06-27 03:54:00,2.4549,2.4549,2.4549,2.4549,66400000.0
2007-06-27 03:55:00,2.4549,2.4549,2.45485,2.45485,53200000.0
2007-06-27 03:56:00,2.4551,2.4551,2.4551,2.4551,22400000.0
2007-06-27 03:57:00,2.4551,2.4553,2.4549,2.4552,85600000.0
2007-06-27 03:58:00,2.4552,2.4552,2.4551,2.4552,83200000.0
2007-06-27 03:59:00,2.4552,2.4552,2.4551,2.4551,64000000.0
2007-06-27 04:00:00,2.4551,2.4552,2.4551,2.4552,25600000.0
2007-06-27 04:01:00,2.45515,2.45515,2.4551,2.4551,22800000.0
2007-06-27 04:02:00,2.4551,2.4553,2.4551,2.4553,16000000.0
2007-06-27 04:03:00,2.4553,2.4555,2.4552,2.4552,88800000.0
2007-06-27 04:04:00,2.4552,2.4553,2.4551,2.4553,211600000.0
2007-06-27 04:05:00,2.4553,2.4553,2.4553,2.4553,22800000.0
2007-06-27 04:06:00,2.4553,2.4553,2.4551,2.4551,73600000.0
2007-06-27 04:07:00,2.4551,2.4552,2.4551,2.4552,29600000.0
2007-06-27 04:08:00,2.4552,2.4552,2.4547,2.4547,129600000.0
2007-06-27 04:09:00,2.4548,2.4549,2.4547,2.4547,75800000.0
2007-06-27 04:10:00,2.45475,2.4548,2.4546,2.45465,239600000.0
2007-06-27 04:11:00,2.4547,2.455,2.45465,2.45485,117500000.0
2007-06-27 04:12:00,2.45485,2.4549,2.4548,2.4548,92800000.0
2007-06-27 04:13:00,2.4548,2.4549,2.4548,2.4549,52800000.0
2007-06-27 04:14:00,2.455,2.4552,2.455,2.45515,65600000.0
2007-06-27 04:15:00,2.4551,2.45515,2.455,2.45505,61200000.0
2007-06-27 04:16:00,2.4551,2.4551,2.4548,2.455,110800000.0
2007-06-27 04:17:00,2.455,2.455,2.455,2.455,17600000.0
2007-06-27 04:18:00,2.45434,2.45463,2.45434,2.45454,16700000.0
2007-06-27 04:19:00,2.455,2.4551,2.455,2.4551,20000000.0
2007-06-27 04:20:00,2.45437,2.45467,2.45431,2.45432,43200000.0
2007-06-27 04:21:00,2.4551,2.4551,2.4551,2.4551,12000000.0
2007-06-27 04:22:00,2.4551,2.4551,2.4551,2.4551,1600000.0
2007-06-27 04:23:00,2.4551,2.4551,2.455,2.455,48800000.0
2007-06-27 04:24:00,2.45464,2.45492,2.45441,2.45463,60400000.0
2007-06-27 04:25:00,2.455,2.455,2.455,2.455,32800000.0
2007-06-27 04:26:00,2.455,2.455,2.4548,2.4548,66000000.0
2007-06-27 04:27:00,2.4548,2.4549,2.4548,2.45485,104000000.0
2007-06-27 04:28:00,2.4548,2.4548,2.4547,2.4548,42000000.0
2007-06-27 04:29:00,2.4547,2.4549,2.4547,2.4549,38000000.0
2007-06-27 04:30:00,2.4549,2.4549,2.4546,2.4547,108400000.0
2007-06-27 04:31:00,2.45422,2.45446,2.45406,2.45406,28800000.0
2007-06-27 04:32:00,2.4547,2.4548,2.4546,2.45475,68300000.0
2007-06-27 04:33:00,2.4548,2.4548,2.4548,2.4548,8800000.0
2007-06-27 04:34:00,2.4549,2.4549,2.45485,2.45485,35200000.0
2007-06-27 04:35:00,2.4548,2.455,2.4548,2.4549,191600000.0
2007-06-27 04:36:00,2.45485,2.4549,2.4548,2.4549,184199996.0
2007-06-27 04:37:00,2.4549,2.45495,2.4547,2.4549,84000000.0
2007-06-27 04:38:00,2.4548,2.45485,2.4547,2.4547,43200000.0
2007-06-27 04:39:00,2.4547,2.4547,2.4547,2.4547,14400000.0
2007-06-27 04:40:00,2.4547,2.45485,2.45455,2.45485,68000000.0
2007-06-27 04:41:00,2.4548,2.4549,2.45455,2.45485,88000000.0
2007-06-27 04:42:00,2.4548,2.45485,2.4545,2.45475,112000000.0
2007-06-27 04:43:00,2.45475,2.45475,2.45465,2.45475,37600000.0
2007-06-27 04:44:00,2.4549,2.4549,2.45465,2.45465,64800000.0
2007-06-27 04:45:00,2.45465,2.4547,2.45465,2.4547,16800000.0
2007-06-27 04:46:00,2.4547,2.4547,2.4545,2.45465,66200000.0
2007-06-27 04:47:00,2.45465,2.45475,2.4544,2.4547,127500000.0
2007-06-27 04:48:00,2.4547,2.4547,2.4546,2.4547,120800000.0
2007-06-27 04:49:00,2.4546,2.4547,2.4546,2.4547,24000000.0
2007-06-27 04:50:00,2.4547,2.4549,2.4546,2.4547,98400000.0
2007-06-27 04:51:00,2.4547,2.4547,2.4546,2.4546,288800000.0
2007-06-27 04:52:00,2.4546,2.4547,2.4546,2.4547,171200000.0
2007-06-27 04:53:00,2.4547,2.45475,2.4546,2.4547,87200000.0
2007-06-27 04:54:00,2.4547,2.45475,2.4543,2.4543,59200000.0
2007-06-27 04:55:00,2.4543,2.4543,2.4541,2.45425,54400000.0
2007-06-27 04:56:00,2.4542,2.4547,2.4542,2.45445,229200000.0
2007-06-27 04:57:00,2.45445,2.45445,2.4542,2.4542,108800000.0
2007-06-27 04:58:00,2.4542,2.4543,2.4541,2.45415,92900000.0
2007-06-27 04:59:00,2.4541,2.45415,2.4539,2.45415,192800000.0
2007-06-27 05:00:00,2.4541,2.45415,2.454,2.454,124400000.0
2007-06-27 05:01:00,2.454,2.45405,2.45395,2.454,71600000.0
2007-06-27 05:02:00,2.45405,2.4541,2.45395,2.454,69600000.0
2007-06-27 05:03:00,2.4542,2.4543,2.454,2.4541,182200000.0
2007-06-27 05:04:00,2.4541,2.4541,2.4539,2.454,132800000.0
2007-06-27 05:05:00,2.45395,2.45395,2.4537,2.4539,140600000.0
2007-06-27 05:06:00,2.45341,2.45354,2.45335,2.45335,12000000.0
2007-06-27 05:07:00,2.4539,2.4539,2.4539,2.4539,11200000.0
2007-06-27 05:08:00,2.4539,2.4541,2.4539,2.45395,100800000.0
2007-06-27 05:09:00,2.454,2.4541,2.454,2.45405,14400000.0
2007-06-27 05:10:00,2.45343,2.45397,2.45343,2.4536,99300000.0
2007-06-27 05:11:00,2.45395,2.45395,2.45372,2.4538,56800000.0
2007-06-27 05:12:00,2.4541,2.4541,2.4541,2.4541,16000000.0
2007-06-27 05:13:00,2.4541,2.4542,2.4541,2.4541,53600000.0
2007-06-27 05:14:00,2.4542,2.4542,2.454,2.454,23800000.0
2007-06-27 05:15:00,2.4541,2.4541,2.4541,2.4541,22000000.0
2007-06-27 05:16:00,2.45405,2.4541,2.45405,2.45405,10000000.0
2007-06-27 05:17:00,2.454,2.4541,2.4539,2.4541,83200000.0
2007-06-27 05:18:00,2.4541,2.4541,2.4538,2.4539,54800000.0
2007-06-27 05:19:00,2.4539,2.4541,2.4539,2.45405,113200000.0
2007-06-27 05:20:00,2.4541,2.4541,2.45385,2.45405,78000000.0
2007-06-27 05:21:00,2.45395,2.45395,2.4539,2.45395,14400000.0
2007-06-27 05:22:00,2.45352,2.45379,2.45349,2.45361,38400000.0
2007-06-27 05:23:00,2.45405,2.45405,2.45395,2.45395,12000000.0
2007-06-27 05:24:00,2.45395,2.45395,2.4538,2.45385,65800000.0
2007-06-27 05:25:00,2.4539,2.45415,2.4539,2.45415,63600000.0
2007-06-27 05:26:00,2.4541,2.4543,2.4541,2.4542,117200000.0
2007-06-27 05:27:00,2.4542,2.4542,2.4541,2.4541,29600000.0
2007-06-27 05:28:00,2.45415,2.4542,2.45405,2.45415,43200000.0
2007-06-27 05:29:00,2.4542,2.4543,2.4541,2.4543,141399999.0
2007-06-27 05:30:00,2.4542,2.4543,2.4542,2.4542,46400000.0
2007-06-27 05:31:00,2.4542,2.4543,2.4542,2.4543,99200000.0
2007-06-27 05:32:00,2.45435,2.45435,2.4543,2.45435,44000000.0
2007-06-27 05:33:00,2.45435,2.4544,2.4543,2.4543,48000000.0
2007-06-27 05:34:00,2.4543,2.4544,2.45425,2.4543,59200000.0
2007-06-27 05:35:00,2.45425,2.4543,2.45415,2.45415,184000000.0
2007-06-27 05:36:00,2.4542,2.4543,2.45415,2.4543,64800000.0
2007-06-27 05:37:00,2.4543,2.4543,2.4539,2.4539,115200001.0
2007-06-27 05:38:00,2.454,2.4543,2.4539,2.454,210000000.0
2007-06-27 05:39:00,2.4539,2.454,2.4539,2.454,70200000.0
2007-06-27 05:40:00,2.454,2.454,2.4539,2.454,75200000.0
2007-06-27 05:41:00,2.45395,2.45395,2.4539,2.4539,58400000.0
2007-06-27 05:42:00,2.4539,2.4539,2.4539,2.4539,91200000.0
2007-06-27 05:43:00,2.454,2.454,2.4538,2.4538,192699998.0
2007-06-27 05:44:00,2.4539,2.4539,2.4539,2.4539,12000000.0
2007-06-27 05:45:00,2.4539,2.4539,2.4539,2.4539,100000000.0
2007-06-27 05:46:00,2.45395,2.4543,2.45395,2.4541,187200000.0
2007-06-27 05:47:00,2.4542,2.4542,2.454,2.454,118100000.0
2007-06-27 05:48:00,2.4541,2.4541,2.45405,2.4541,14000000.0
2007-06-27 05:49:00,2.4541,2.4541,2.45405,2.45405,35200000.0
2007-06-27 05:50:00,2.45347,2.45388,2.45347,2.45388,82400000.0
2007-06-27 05:51:00,2.45363,2.45387,2.4535,2.4535,85600000.0
2007-06-27 05:52:00,2.45372,2.45391,2.45348,2.4535,79200000.0
2007-06-27 05:53:00,2.4541,2.4541,2.4538,2.454,66700000.0
2007-06-27 05:54:00,2.454,2.4541,2.45395,2.454,62900000.0
2007-06-27 05:55:00,2.45405,2.45405,2.454,2.45405,64800000.0
2007-06-27 05:56:00,2.454,2.45405,2.45395,2.45395,40000000.0
2007-06-27 05:57:00,2.4539,2.4539,2.4539,2.4539,35200000.0
2007-06-27 05:58:00,2.4539,2.45395,2.4539,2.4539,121600000.0
2007-06-27 05:59:00,2.4539,2.4539,2.4538,2.45385,60400000.0
2007-06-27 06:00:00,2.4538,2.454,2.45365,2.4539,336000000.0
2007-06-27 06:01:00,2.4539,2.454,2.4538,2.45395,84099998.0
2007-06-27 06:02:00,2.45395,2.45395,2.4539,2.4539,21600000.0
2007-06-27 06:03:00,2.4539,2.45395,2.4538,2.45385,124000000.0
2007-06-27 06:04:00,2.4539,2.45405,2.4539,2.454,36000000.0
2007-06-27 06:05:00,2.454,2.4542,2.4539,2.45415,299500000.0
2007-06-27 06:06:00,2.45415,2.45425,2.45415,2.45425,51200000.0
2007-06-27 06:07:00,2.45425,2.4547,2.4542,2.4545,368800000.0
2007-06-27 06:08:00,2.4545,2.4546,2.4543,2.4544,359799997.0
2007-06-27 06:09:00,2.4544,2.4544,2.4542,2.4544,173600000.0
2007-06-27 06:10:00,2.4544,2.4545,2.4544,2.4545,94400000.0
2007-06-27 06:11:00,2.45445,2.4545,2.4544,2.4544,64800000.0
2007-06-27 06:12:00,2.4543,2.4545,2.4542,2.4545,88800000.0
2007-06-27 06:13:00,2.4544,2.4544,2.4544,2.4544,12000000.0
2007-06-27 06:14:00,2.4544,2.4544,2.4541,2.4542,86400000.0
2007-06-27 06:15:00,2.45425,2.45435,2.4542,2.45425,145600000.0
2007-06-27 06:16:00,2.4543,2.4543,2.4542,2.4543,15200000.0
2007-06-27 06:17:00,2.4543,2.4543,2.4543,2.4543,8000000.0
2007-06-27 06:18:00,2.4543,2.4544,2.45415,2.45415,68400000.0
2007-06-27 06:19:00,2.4546,2.4546,2.4542,2.4544,108700000.0
2007-06-27 06:20:00,2.4545,2.4549,2.4543,2.4544,356699998.0
2007-06-27 06:21:00,2.4545,2.4546,2.4543,2.4545,170600000.0
2007-06-27 06:22:00,2.4545,2.45475,2.4545,2.45475,250000000.0
2007-06-27 06:23:00,2.4548,2.4549,2.4547,2.4547,126400000.0
2007-06-27 06:24:00,2.4547,2.45475,2.4547,2.4547,37600000.0
2007-06-27 06:25:00,2.4548,2.4548,2.45465,2.4548,22400000.0
2007-06-27 06:26:00,2.4548,2.4548,2.45465,2.4547,28800000.0
2007-06-27 06:27:00,2.4548,2.4548,2.4547,2.4548,32000000.0
2007-06-27 06:28:00,2.4549,2.455,2.4549,2.4549,68800000.0
2007-06-27 06:29:00,2.4549,2.45495,2.4547,2.45485,209600000.0
2007-06-27 06:30:00,2.4548,2.4549,2.4545,2.4545,164400000.0
2007-06-27 06:31:00,2.4546,2.4546,2.45445,2.4545,36600000.0
2007-06-27 06:32:00,2.4545,2.4545,2.4542,2.4542,148000000.0
2007-06-27 06:33:00,2.4542,2.4546,2.4542,2.4544,236400000.0
2007-06-27 06:34:00,2.4544,2.4544,2.45415,2.4542,57200000.0
2007-06-27 06:35:00,2.4542,2.4542,2.45385,2.45385,216100000.0
2007-06-27 06:36:00,2.45385,2.4543,2.4538,2.4542,98400000.0
2007-06-27 06:37:00,2.4542,2.4544,2.4542,2.45435,116000000.0
2007-06-27 06:38:00,2.4543,2.45455,2.4543,2.4544,137600000.0
2007-06-27 06:39:00,2.4544,2.4544,2.4543,2.4543,108000000.0
2007-06-27 06:40:00,2.45425,2.45445,2.4542,2.4544,162800000.0
2007-06-27 06:41:00,2.4544,2.4544,2.4541,2.4542,178300000.0
2007-06-27 06:42:00,2.4543,2.45455,2.4543,2.4545,119200000.0
2007-06-27 06:43:00,2.4545,2.4547,2.4541,2.4542,374100003.0
2007-06-27 06:44:00,2.4542,2.45425,2.4541,2.4542,56400000.0
2007-06-27 06:45:00,2.4543,2.4543,2.4543,2.4543,8000000.0
2007-06-27 06:46:00,2.4543,2.45435,2.4542,2.4542,124000000.0
2007-06-27 06:47:00,2.4542,2.4545,2.4542,2.4545,160800000.0
2007-06-27 06:48:00,2.4545,2.4545,2.4545,2.4545,52000000.0
2007-06-27 06:49:00,2.4545,2.4545,2.4545,2.4545,8000000.0
2007-06-27 06:50:00,2.4545,2.4545,2.45415,2.4545,88300000.0
2007-06-27 06:51:00,2.4545,2.4545,2.4542,2.4542,72800000.0
2007-06-27 06:52:00,2.4542,2.45425,2.4542,2.45425,10400000.0
2007-06-27 06:53:00,2.4542,2.4542,2.4542,2.4542,5600000.0
2007-06-27 06:54:00,2.4542,2.4542,2.4542,2.4542,16800000.0
2007-06-27 06:55:00,2.4543,2.4545,2.4543,2.4543,59200000.0
2007-06-27 06:56:00,2.4543,2.45435,2.45425,2.45425,56000000.0
2007-06-27 06:57:00,2.4543,2.4543,2.4542,2.4542,48400000.0
2007-06-27 06:58:00,2.4542,2.4546,2.4541,2.4541,126000000.0
2007-06-27 06:59:00,2.4541,2.4544,2.45405,2.4544,152900000.0
2007-06-27 07:00:00,2.4544,2.4544,2.454,2.454,156800000.0
2007-06-27 07:01:00,2.454,2.454,2.4534,2.4537,63762500.0
2007-06-27 07:02:00,2.4534,2.454,2.4534,2.4538,210837499.0
2007-06-27 07:03:00,2.4539,2.4541,2.4539,2.4541,38712500.0
2007-06-27 07:04:00,2.4541,2.4541,2.4537,2.454,25675000.0
2007-06-27 07:05:00,2.454,2.4541,2.4538,2.4541,39950000.0
2007-06-27 07:06:00,2.454,2.4541,2.454,2.4541,16437500.0
2007-06-27 07:07:00,2.4541,2.4541,2.454,2.4541,4500000.0
2007-06-27 07:08:00,2.4541,2.4542,2.4541,2.4542,32137500.0
2007-06-27 07:09:00,2.4542,2.4542,2.454,2.4541,18500000.0
2007-06-27 07:10:00,2.4541,2.4542,2.4535,2.4542,245987501.0
2007-06-27 07:11:00,2.4542,2.4543,2.45385,2.4543,26412500.0
2007-06-27 07:12:00,2.454,2.4543,2.454,2.454,70362500.0
2007-06-27 07:13:00,2.454,2.4543,2.454,2.4543,85300000.0
2007-06-27 07:14:00,2.4543,2.4543,2.45385,2.45385,33787500.0
2007-06-27 07:15:00,2.45385,2.45405,2.45385,2.45405,17600000.0
2007-06-27 07:16:00,2.45405,2.4541,2.4538,2.454,80800000.0
2007-06-27 07:17:00,2.454,2.4542,2.454,2.4542,75200000.0
2007-06-27 07:18:00,2.4542,2.45425,2.4541,2.4542,108800000.0
2007-06-27 07:19:00,2.45425,2.4543,2.4542,2.4543,107200000.0
2007-06-27 07:20:00,2.4544,2.4545,2.4542,2.45425,149600000.0
2007-06-27 07:21:00,2.4543,2.45435,2.4541,2.4541,103700000.0
2007-06-27 07:22:00,2.454,2.45435,2.454,2.45435,112400000.0
2007-06-27 07:23:00,2.45435,2.4544,2.4543,2.45435,200000000.0
2007-06-27 07:24:00,2.45435,2.4545,2.45435,2.4545,110100000.0
2007-06-27 07:25:00,2.45445,2.45445,2.4542,2.4542,51300000.0
2007-06-27 07:26:00,2.4542,2.4542,2.4542,2.4542,4000000.0
2007-06-27 07:27:00,2.4542,2.4542,2.45405,2.4542,99899999.0
2007-06-27 07:28:00,2.4542,2.45425,2.4542,2.4542,56600000.0
2007-06-27 07:29:00,2.4542,2.4542,2.454,2.4542,100000000.0
2007-06-27 07:30:00,2.4542,2.4544,2.4541,2.4541,124800000.0
2007-06-27 07:31:00,2.4542,2.4543,2.454,2.4542,208800000.0
2007-06-27 07:32:00,2.4541,2.4541,2.4538,2.4539,79200000.0
2007-06-27 07:33:00,2.4539,2.45405,2.4537,2.4538,233700000.0
2007-06-27 07:34:00,2.4538,2.4538,2.4535,2.4537,160300000.0
2007-06-27 07:35:00,2.4537,2.4537,2.4533,2.4535,206800001.0
2007-06-27 07:36:00,2.4534,2.4535,2.4532,2.4532,353600000.0
2007-06-27 07:37:00,2.4534,2.4534,2.4531,2.4532,229600000.0
2007-06-27 07:38:00,2.4532,2.4532,2.453,2.4531,251999999.0
2007-06-27 07:39:00,2.4532,2.4534,2.4532,2.4534,67200000.0
2007-06-27 07:40:00,2.4534,2.4534,2.4529,2.45295,216000000.0
2007-06-27 07:41:00,2.4533,2.4533,2.453,2.4533,100400000.0
2007-06-27 07:42:00,2.4533,2.4534,2.45285,2.4531,151600000.0
2007-06-27 07:43:00,2.453,2.4532,2.4528,2.4532,82700000.0
2007-06-27 07:44:00,2.4532,2.4532,2.4527,2.4528,225400000.0
2007-06-27 07:45:00,2.4529,2.453,2.45225,2.4524,292800000.0
2007-06-27 07:46:00,2.4524,2.453,2.4524,2.4529,261200000.0
2007-06-27 07:47:00,2.4529,2.45345,2.4527,2.45345,455200000.0
2007-06-27 07:48:00,2.45345,2.4535,2.4528,2.45295,298400000.0
2007-06-27 07:49:00,2.4529,2.45295,2.45265,2.45285,312600000.0
2007-06-27 07:50:00,2.4528,2.4531,2.4525,2.45275,507100003.0
2007-06-27 07:51:00,2.4528,2.4531,2.4528,2.4528,116800000.0
2007-06-27 07:52:00,2.4528,2.45285,2.4528,2.4528,264000000.0
2007-06-27 07:53:00,2.45265,2.4527,2.4526,2.4527,77600000.0
2007-06-27 07:54:00,2.4526,2.4527,2.45225,2.4527,153600000.0
2007-06-27 07:55:00,2.4527,2.4529,2.4526,2.4526,195200000.0
2007-06-27 07:56:00,2.4526,2.4526,2.4523,2.4526,354000000.0
2007-06-27 07:57:00,2.4526,2.4529,2.4525,2.4528,306100000.0
2007-06-27 07:58:00,2.4528,2.45285,2.4522,2.45255,361099998.0
2007-06-27 07:59:00,2.4525,2.45255,2.4522,2.4524,408099999.0
2007-06-27 08:00:00,2.45235,2.45265,2.4519,2.4519,305000000.0
2007-06-27 08:01:00,2.4519,2.4525,2.4518,2.4525,533500000.0
2007-06-27 08:02:00,2.4525,2.4527,2.4521,2.45225,653099999.0
2007-06-27 08:03:00,2.45225,2.45275,2.452,2.45275,463400001.0
2007-06-27 08:04:00,2.4527,2.4529,2.4525,2.45275,315400001.0
2007-06-27 08:05:00,2.4528,2.4529,2.45225,2.4525,371400000.0
2007-06-27 08:06:00,2.4525,2.4527,2.4522,2.4522,435500000.0
2007-06-27 08:07:00,2.4522,2.4526,2.4521,2.45245,407499997.0
2007-06-27 08:08:00,2.4526,2.4527,2.4523,2.4525,308600000.0
2007-06-27 08:09:00,2.4525,2.4531,2.4522,2.4524,478800000.0
2007-06-27 08:10:00,2.4524,2.4525,2.4521,2.4522,483500000.0
2007-06-27 08:11:00,2.4522,2.4525,2.4522,2.4524,154800001.0
2007-06-27 08:12:00,2.4523,2.453,2.4523,2.4526,527600000.0
2007-06-27 08:13:00,2.45265,2.45265,2.45205,2.4522,454200002.0
2007-06-27 08:14:00,2.4522,2.4522,2.4519,2.4521,400400003.0
2007-06-27 08:15:00,2.45215,2.45215,2.4516,2.45185,515600001.0
2007-06-27 08:16:00,2.4518,2.45235,2.4517,2.4521,679600000.0
2007-06-27 08:17:00,2.4521,2.4524,2.4517,2.4519,526112501.0
2007-06-27 08:18:00,2.452,2.4523,2.4519,2.45205,383200000.0
2007-06-27 08:19:00,2.452,2.452,2.4516,2.4518,354699998.0
2007-06-27 08:20:00,2.4518,2.4521,2.4517,2.4519,767699999.0
2007-06-27 08:21:00,2.452,2.4528,2.4519,2.45215,571100000.0
2007-06-27 08:22:00,2.45215,2.4525,2.45155,2.4522,771499999.0
2007-06-27 08:23:00,2.4522,2.4527,2.45185,2.4521,708300001.0
2007-06-27 08:24:00,2.4521,2.4522,2.45135,2.4517,1071600001.0
2007-06-27 08:25:00,2.4517,2.4521,2.4516,2.452,856100000.0
2007-06-27 08:26:00,2.452,2.452,2.4512,2.4516,470600001.0
2007-06-27 08:27:00,2.4516,2.4521,2.4512,2.4512,620700000.0
2007-06-27 08:28:00,2.4513,2.4517,2.4508,2.4509,587600000.0
2007-06-27 08:29:00,2.4509,2.4512,2.4505,2.4509,883600000.0
2007-06-27 08:30:00,2.4509,2.4514,2.4508,2.4511,885500000.0
2007-06-27 08:31:00,2.451,2.45115,2.4487,2.4489,1014099999.0
2007-06-27 08:32:00,2.4489,2.4492,2.4487,2.4492,1016399999.0
2007-06-27 08:33:00,2.4492,2.4496,2.4491,2.4493,616100000.0
2007-06-27 08:34:00,2.4494,2.4499,2.449,2.4495,890700000.0
2007-06-27 08:35:00,2.4495,2.4502,2.4495,2.4498,929900000.0
2007-06-27 08:36:00,2.4499,2.4505,2.4498,2.4499,761399997.0
2007-06-27 08:37:00,2.4499,2.451,2.4499,2.45095,1028099999.0
2007-06-27 08:38:00,2.45095,2.451,2.45065,2.4508,517400000.0
2007-06-27 08:39:00,2.4509,2.451,2.4501,2.4502,728099997.0
2007-06-27 08:40:00,2.45015,2.4503,2.45,2.45,413200000.0
2007-06-27 08:41:00,2.4501,2.4502,2.4497,2.4499,547800000.0
2007-06-27 08:42:00,2.4499,2.4503,2.44975,2.4501,475900000.0
2007-06-27 08:43:00,2.4501,2.4504,2.45,2.4503,267900000.0
2007-06-27 08:44:00,2.4503,2.4505,2.4503,2.4503,260800000.0
2007-06-27 08:45:00,2.4504,2.4504,2.4501,2.4501,298899999.0
2007-06-27 08:46:00,2.4501,2.4502,2.4498,2.4502,311500000.0
2007-06-27 08:47:00,2.4502,2.4508,2.4502,2.4507,335300000.0
2007-06-27 08:48:00,2.4507,2.4507,2.45025,2.45035,534600004.0
2007-06-27 08:49:00,2.45035,2.4509,2.45035,2.4509,651100000.0
2007-06-27 08:50:00,2.4509,2.4511,2.4508,2.4508,126200000.0
2007-06-27 08:51:00,2.45085,2.4511,2.4507,2.4511,399900000.0
2007-06-27 08:52:00,2.4511,2.4523,2.4511,2.45175,771400000.0
2007-06-27 08:53:00,2.45175,2.4521,2.4515,2.4517,892200001.0
2007-06-27 08:54:00,2.4517,2.4521,2.4516,2.4516,863800005.0
2007-06-27 08:55:00,2.4516,2.4517,2.4515,2.4515,461000000.0
2007-06-27 08:56:00,2.4515,2.4516,2.4511,2.4513,343200001.0
2007-06-27 08:57:00,2.4513,2.4515,2.45115,2.45115,109600000.0
2007-06-27 08:58:00,2.4512,2.4517,2.45115,2.4516,190200000.0
2007-06-27 08:59:00,2.4516,2.4523,2.4516,2.4521,908799998.0
2007-06-27 09:00:00,2.4521,2.4526,2.452,2.4526,750412494.0
2007-06-27 09:01:00,2.45255,2.4527,2.452,2.4525,639362501.0
2007-06-27 09:02:00,2.4525,2.4526,2.4523,2.4524,809100008.0
2007-06-27 09:03:00,2.4524,2.4526,2.4523,2.4524,551900000.0
2007-06-27 09:04:00,2.45245,2.4528,2.45245,2.4526,731299998.0
2007-06-27 09:05:00,2.45265,2.4529,2.4523,2.4523,593200000.0
2007-06-27 09:06:00,2.45235,2.45265,2.45215,2.4522,671700002.0
2007-06-27 09:07:00,2.4522,2.4525,2.45215,2.45225,452400000.0
2007-06-27 09:08:00,2.4523,2.4524,2.4522,2.4524,412400000.0
2007-06-27 09:09:00,2.4524,2.45245,2.45225,2.45235,269199999.0
2007-06-27 09:10:00,2.45235,2.4524,2.452,2.4522,350600001.0
2007-06-27 09:11:00,2.4522,2.4522,2.45175,2.4518,268400000.0
2007-06-27 09:12:00,2.4518,2.45205,2.4517,2.452,654600002.0
2007-06-27 09:13:00,2.4519,2.452,2.4516,2.4518,419000001.0
2007-06-27 09:14:00,2.4518,2.4519,2.4516,2.4517,407400000.0
2007-06-27 09:15:00,2.4517,2.4517,2.4515,2.4516,292800000.0
2007-06-27 09:16:00,2.4515,2.4519,2.45115,2.4517,726200000.0
2007-06-27 09:17:00,2.4517,2.4518,2.45075,2.4508,1060399999.0
2007-06-27 09:18:00,2.4508,2.4512,2.4505,2.45115,812600000.0
2007-06-27 09:19:00,2.45115,2.45185,2.4508,2.4516,906699999.0
2007-06-27 09:20:00,2.4516,2.4518,2.45125,2.4515,683000000.0
2007-06-27 09:21:00,2.4515,2.4521,2.4514,2.452,938599993.0
2007-06-27 09:22:00,2.452,2.4521,2.4516,2.4521,838499999.0
2007-06-27 09:23:00,2.45215,2.4523,2.45195,2.4522,936299991.0
2007-06-27 09:24:00,2.4522,2.45285,2.4521,2.4523,984999997.0
2007-06-27 09:25:00,2.4523,2.4525,2.4518,2.4523,1081199999.0
2007-06-27 09:26:00,2.4523,2.4526,2.4521,2.4522,628300000.0
2007-06-27 09:27:00,2.4522,2.4526,2.452,2.452,999800013.0
2007-06-27 09:28:00,2.4521,2.45225,2.4518,2.4519,448900000.0
2007-06-27 09:29:00,2.4519,2.4519,2.451,2.4511,441400001.0
2007-06-27 09:30:00,2.451,2.4513,2.4509,2.4512,644999998.0
2007-06-27 09:31:00,2.4512,2.4512,2.45085,2.45085,449999997.0
2007-06-27 09:32:00,2.45085,2.451,2.4508,2.451,342700000.0
2007-06-27 09:33:00,2.4509,2.4511,2.4506,2.4509,611699999.0
2007-06-27 09:34:00,2.451,2.45105,2.4507,2.451,536400000.0
2007-06-27 09:35:00,2.451,2.4513,2.4509,2.4511,542399999.0
2007-06-27 09:36:00,2.4511,2.4512,2.451,2.451,186600000.0
2007-06-27 09:37:00,2.451,2.4512,2.4507,2.45105,288700000.0
2007-06-27 09:38:00,2.45105,2.45105,2.4506,2.4507,315800000.0
2007-06-27 09:39:00,2.4508,2.4508,2.4506,2.4506,207900000.0
2007-06-27 09:40:00,2.4506,2.4508,2.4506,2.45075,84800000.0
2007-06-27 09:41:00,2.45075,2.4513,2.45075,2.4513,390600000.0
2007-06-27 09:42:00,2.4513,2.4513,2.4509,2.4509,554399998.0
2007-06-27 09:43:00,2.4509,2.4514,2.4509,2.4512,610999997.0
2007-06-27 09:44:00,2.4513,2.4514,2.451,2.4511,525000000.0
2007-06-27 09:45:00,2.4514,2.4514,2.4509,2.4511,691200001.0
2007-06-27 09:46:00,2.4511,2.45115,2.4509,2.451,629699993.0
2007-06-27 09:47:00,2.4511,2.4517,2.4511,2.4517,526899996.0
2007-06-27 09:48:00,2.4517,2.4517,2.4515,2.4517,271699999.0
2007-06-27 09:49:00,2.4517,2.4518,2.4514,2.4515,248200000.0
2007-06-27 09:50:00,2.4515,2.4519,2.45145,2.4517,650699999.0
2007-06-27 09:51:00,2.4517,2.4521,2.4515,2.4515,1113199999.0
2007-06-27 09:52:00,2.45145,2.4519,2.4514,2.4518,658500008.0
2007-06-27 09:53:00,2.4518,2.4519,2.4517,2.4519,298900000.0
2007-06-27 09:54:00,2.4519,2.4521,2.4517,2.4518,330300002.0
2007-06-27 09:55:00,2.4519,2.4519,2.4514,2.4515,622499999.0
2007-06-27 09:56:00,2.4515,2.4517,2.4514,2.4514,923500002.0
2007-06-27 09:57:00,2.4515,2.4522,2.4514,2.452,553100000.0
2007-06-27 09:58:00,2.45205,2.4521,2.4515,2.4516,381900002.0
2007-06-27 09:59:00,2.4517,2.452,2.45155,2.45185,360300000.0
2007-06-27 10:00:00,2.45185,2.45205,2.4517,2.45195,347600002.0
2007-06-27 10:01:00,2.45195,2.45245,2.45195,2.4524,209200000.0
2007-06-27 10:02:00,2.45245,2.4525,2.4521,2.4523,667099999.0
2007-06-27 10:03:00,2.4521,2.4526,2.4521,2.4522,625799999.0
2007-06-27 10:04:00,2.4522,2.4523,2.452,2.452,563000000.0
2007-06-27 10:05:00,2.452,2.4522,2.4519,2.452,351799998.0
2007-06-27 10:06:00,2.45195,2.452,2.4515,2.4517,259500001.0
2007-06-27 10:07:00,2.4517,2.452,2.4515,2.4519,328000000.0
2007-06-27 10:08:00,2.4519,2.452,2.4511,2.4512,834400002.0
2007-06-27 10:09:00,2.4512,2.4516,2.4512,2.4513,667200000.0
2007-06-27 10:10:00,2.4513,2.45175,2.4513,2.4516,604099998.0
2007-06-27 10:11:00,2.4517,2.45245,2.45165,2.4519,637099999.0
2007-06-27 10:12:00,2.4519,2.4522,2.4518,2.4521,679600003.0
2007-06-27 10:13:00,2.4521,2.4521,2.4519,2.4521,467599998.0
2007-06-27 10:14:00,2.4521,2.45225,2.4519,2.4519,373700000.0
2007-06-27 10:15:00,2.4519,2.45215,2.45165,2.4518,751699999.0
2007-06-27 10:16:00,2.4518,2.45205,2.45155,2.45165,402100000.0
2007-06-27 10:17:00,2.4517,2.4522,2.4516,2.4522,723199999.0
2007-06-27 10:18:00,2.4522,2.4523,2.4519,2.452,575800000.0
2007-06-27 10:19:00,2.45215,2.4523,2.4518,2.4521,790500000.0
2007-06-27 10:20:00,2.45205,2.4523,2.45195,2.4521,541500000.0
2007-06-27 10:21:00,2.4521,2.4522,2.4518,2.4521,406200000.0
2007-06-27 10:22:00,2.45215,2.4522,2.452,2.45215,286099999.0
2007-06-27 10:23:00,2.45225,2.4524,2.45215,2.45215,254400001.0
2007-06-27 10:24:00,2.45215,2.4524,2.45205,2.4521,205400000.0
2007-06-27 10:25:00,2.4519,2.45245,2.4519,2.4521,354200002.0
2007-06-27 10:26:00,2.45215,2.45235,2.4519,2.4519,663200000.0
2007-06-27 10:27:00,2.4519,2.4521,2.4519,2.4519,250900000.0
2007-06-27 10:28:00,2.4519,2.45225,2.45185,2.4521,296300000.0
2007-06-27 10:29:00,2.452,2.452,2.4519,2.4519,161000000.0
2007-06-27 10:30:00,2.4519,2.4521,2.4519,2.452,121400000.0
2007-06-27 10:31:00,2.452,2.4522,2.4518,2.4521,397399998.0
2007-06-27 10:32:00,2.4522,2.4522,2.4519,2.4519,277400000.0
2007-06-27 10:33:00,2.4521,2.4521,2.4518,2.4519,250600000.0
2007-06-27 10:34:00,2.4519,2.452,2.4517,2.4517,294200000.0
2007-06-27 10:35:00,2.45165,2.4519,2.4516,2.4516,253099999.0
2007-06-27 10:36:00,2.4516,2.45165,2.4513,2.45135,309300000.0
2007-06-27 10:37:00,2.45135,2.4515,2.4513,2.4515,628200001.0
2007-06-27 10:38:00,2.4515,2.4516,2.45115,2.45115,376200001.0
2007-06-27 10:39:00,2.45115,2.45145,2.4511,2.4513,280900000.0
2007-06-27 10:40:00,2.4516,2.4516,2.4514,2.4514,97000000.0
2007-06-27 10:41:00,2.4514,2.4515,2.4511,2.4512,247600000.0
2007-06-27 10:42:00,2.4512,2.45135,2.4511,2.4513,293299998.0
2007-06-27 10:43:00,2.45125,2.4519,2.4512,2.4516,628400000.0
2007-06-27 10:44:00,2.4516,2.452,2.45145,2.45145,333000000.0
2007-06-27 10:45:00,2.4515,2.4515,2.4508,2.4512,511099999.0
2007-06-27 10:46:00,2.4512,2.4513,2.4508,2.45115,646000000.0
2007-06-27 10:47:00,2.45115,2.45125,2.45095,2.45115,224200000.0
2007-06-27 10:48:00,2.45115,2.45115,2.45115,2.45115,15600000.0
2007-06-27 10:49:00,2.45115,2.45125,2.451,2.4512,87200000.0
2007-06-27 10:50:00,2.4512,2.45125,2.451,2.45115,231100003.0
2007-06-27 10:51:00,2.45115,2.4515,2.45115,2.4515,572700003.0
2007-06-27 10:52:00,2.4515,2.4515,2.451,2.4511,792100000.0
2007-06-27 10:53:00,2.4512,2.4514,2.451,2.45115,548699998.0
2007-06-27 10:54:00,2.4511,2.4512,2.4509,2.4512,241300001.0
2007-06-27 10:55:00,2.4512,2.45145,2.4512,2.4514,422699998.0
2007-06-27 10:56:00,2.4514,2.452,2.45135,2.4519,305900000.0
2007-06-27 10:57:00,2.4519,2.4522,2.4516,2.4522,580100000.0
2007-06-27 10:58:00,2.4522,2.4523,2.4518,2.4518,546000000.0
2007-06-27 10:59:00,2.4518,2.452,2.4518,2.45185,387099999.0
2007-06-27 11:00:00,2.45185,2.4523,2.4517,2.4522,939699994.0
2007-06-27 11:01:00,2.4521,2.4522,2.4517,2.4519,386399998.0
2007-06-27 11:02:00,2.4519,2.452,2.4517,2.4518,482300000.0
2007-06-27 11:03:00,2.4517,2.4519,2.4513,2.4516,711599999.0
2007-06-27 11:04:00,2.4516,2.4516,2.4515,2.4516,274600000.0
2007-06-27 11:05:00,2.4516,2.452,2.4513,2.452,818100004.0
2007-06-27 11:06:00,2.452,2.4522,2.4515,2.4515,586000001.0
2007-06-27 11:07:00,2.4515,2.45165,2.4513,2.4513,585200000.0
2007-06-27 11:08:00,2.4514,2.4519,2.4512,2.4514,479200003.0
2007-06-27 11:09:00,2.4514,2.4516,2.4512,2.4516,330000000.0
2007-06-27 11:10:00,2.4516,2.45165,2.4512,2.45145,306800000.0
2007-06-27 11:11:00,2.45145,2.45145,2.4511,2.45115,358499999.0
2007-06-27 11:12:00,2.45115,2.4515,2.45115,2.4515,196599999.0
2007-06-27 11:13:00,2.4514,2.45145,2.4512,2.4513,251999999.0
2007-06-27 11:14:00,2.4513,2.4513,2.451,2.451,244199997.0
2007-06-27 11:15:00,2.451,2.4515,2.451,2.4513,353200000.0
2007-06-27 11:16:00,2.4513,2.4514,2.451,2.4511,289700000.0
2007-06-27 11:17:00,2.4511,2.45115,2.4508,2.4508,91200000.0
2007-06-27 11:18:00,2.4508,2.4511,2.45075,2.4509,73900000.0
2007-06-27 11:19:00,2.4509,2.4509,2.4509,2.4509,9300000.0
2007-06-27 11:20:00,2.4509,2.4509,2.4506,2.4506,87100000.0
2007-06-27 11:21:00,2.4506,2.4509,2.4502,2.4504,314400000.0
2007-06-27 11:22:00,2.4504,2.4504,2.45,2.4501,176400000.0
2007-06-27 11:23:00,2.45,2.45015,2.4498,2.45,449600002.0
2007-06-27 11:24:00,2.45,2.4505,2.4499,2.45025,431199999.0
2007-06-27 11:25:00,2.45025,2.4505,2.45,2.4502,544000001.0
2007-06-27 11:26:00,2.4502,2.4503,2.4499,2.4502,294400000.0
2007-06-27 11:27:00,2.4502,2.4504,2.4501,2.4502,304700001.0
2007-06-27 11:28:00,2.4502,2.4505,2.4501,2.4505,636600002.0
2007-06-27 11:29:00,2.4505,2.4509,2.4503,2.4505,381300002.0
2007-06-27 11:30:00,2.4505,2.4507,2.45,2.45015,440400000.0
2007-06-27 11:31:00,2.45015,2.4504,2.4496,2.4496,877200003.0
2007-06-27 11:32:00,2.4496,2.4502,2.4496,2.4501,811599998.0
2007-06-27 11:33:00,2.4501,2.4504,2.4498,2.4502,800100003.0
2007-06-27 11:34:00,2.4503,2.4504,2.4501,2.4501,399099995.0
2007-06-27 11:35:00,2.4503,2.4507,2.4501,2.4507,817900002.0
2007-06-27 11:36:00,2.4507,2.4511,2.4505,2.45105,229800000.0
2007-06-27 11:37:00,2.4513,2.4515,2.4509,2.4512,576799997.0
2007-06-27 11:38:00,2.4512,2.4515,2.45115,2.4512,305399998.0
2007-06-27 11:39:00,2.4513,2.4514,2.4512,2.4513,475099999.0
2007-06-27 11:40:00,2.4513,2.4515,2.4512,2.45125,274099999.0
2007-06-27 11:41:00,2.4513,2.4514,2.4511,2.4513,208499998.0
2007-06-27 11:42:00,2.4513,2.4513,2.4509,2.4512,653699998.0
2007-06-27 11:43:00,2.4512,2.4514,2.4509,2.451,870800000.0
2007-06-27 11:44:00,2.451,2.4514,2.4502,2.4504,765800000.0
2007-06-27 11:45:00,2.4504,2.4508,2.4504,2.4508,779399999.0
2007-06-27 11:46:00,2.4508,2.4509,2.4507,2.4508,396700000.0
2007-06-27 11:47:00,2.4508,2.4509,2.4504,2.4508,384599999.0
2007-06-27 11:48:00,2.4507,2.4509,2.4504,2.45065,926599998.0
2007-06-27 11:49:00,2.4507,2.4511,2.4507,2.4507,476000000.0
2007-06-27 11:50:00,2.4507,2.4512,2.45065,2.45115,766499998.0
2007-06-27 11:51:00,2.45115,2.45135,2.4509,2.4509,462000000.0
2007-06-27 11:52:00,2.4509,2.4513,2.4508,2.451,382000000.0
2007-06-27 11:53:00,2.451,2.4512,2.4509,2.451,286600000.0
2007-06-27 11:54:00,2.451,2.4512,2.4509,2.4512,279600001.0
2007-06-27 11:55:00,2.4512,2.45175,2.451,2.45175,483900002.0
2007-06-27 11:56:00,2.45175,2.4524,2.4516,2.4523,710699999.0
2007-06-27 11:57:00,2.4523,2.4524,2.45185,2.45185,373600000.0
2007-06-27 11:58:00,2.45185,2.4524,2.4518,2.4522,477200000.0
2007-06-27 11:59:00,2.4522,2.4525,2.4521,2.4522,608900002.0
2007-06-27 12:00:00,2.4522,2.4525,2.4519,2.4524,785900001.0
2007-06-27 12:01:00,2.4524,2.45245,2.45185,2.4523,612199999.0
2007-06-27 12:02:00,2.4523,2.4523,2.452,2.4522,406400000.0
2007-06-27 12:03:00,2.4522,2.45235,2.452,2.452,364499999.0
2007-06-27 12:04:00,2.45205,2.45225,2.452,2.4521,333000000.0
2007-06-27 12:05:00,2.4521,2.4522,2.452,2.45215,209200000.0
2007-06-27 12:06:00,2.45215,2.45235,2.4521,2.45235,216399999.0
2007-06-27 12:07:00,2.45235,2.4528,2.4523,2.45245,724699999.0
2007-06-27 12:08:00,2.45245,2.453,2.45245,2.453,354599999.0
2007-06-27 12:09:00,2.453,2.453,2.4528,2.4529,333800000.0
2007-06-27 12:10:00,2.4529,2.45305,2.4524,2.4527,647300000.0
2007-06-27 12:11:00,2.4529,2.4529,2.4524,2.4526,536100000.0
2007-06-27 12:12:00,2.45255,2.4529,2.452,2.4521,533599997.0
2007-06-27 12:13:00,2.4521,2.4521,2.4515,2.4516,485200000.0
2007-06-27 12:14:00,2.4516,2.4522,2.4516,2.452,464400002.0
2007-06-27 12:15:00,2.452,2.4524,2.452,2.4524,241000000.0
2007-06-27 12:16:00,2.4524,2.4527,2.4524,2.4524,285899999.0
2007-06-27 12:17:00,2.4525,2.4528,2.4524,2.4526,556799998.0
2007-06-27 12:18:00,2.4526,2.453,2.4526,2.4528,716300001.0
2007-06-27 12:19:00,2.4528,2.4531,2.4528,2.4531,424000000.0
2007-06-27 12:20:00,2.4531,2.454,2.4529,2.4538,887700000.0
2007-06-27 12:21:00,2.4538,2.45385,2.4534,2.4536,539800000.0
2007-06-27 12:22:00,2.4536,2.4536,2.4535,2.4536,75200000.0
2007-06-27 12:23:00,2.4536,2.4538,2.45355,2.45355,254000000.0
2007-06-27 12:24:00,2.4535,2.4535,2.4533,2.4534,150899999.0
2007-06-27 12:25:00,2.4534,2.4534,2.45325,2.4533,80800000.0
2007-06-27 12:26:00,2.4534,2.4534,2.4531,2.4532,192300000.0
2007-06-27 12:27:00,2.4532,2.4532,2.4531,2.4531,52800000.0
2007-06-27 12:28:00,2.4532,2.4534,2.4531,2.4531,413800000.0
2007-06-27 12:29:00,2.4531,2.4532,2.453,2.453,162400000.0
2007-06-27 12:30:00,2.453,2.4531,2.453,2.4531,326100002.0
2007-06-27 12:31:00,2.4531,2.4532,2.4525,2.4525,305600000.0
2007-06-27 12:32:00,2.4525,2.4525,2.4521,2.4523,506999998.0
2007-06-27 12:33:00,2.4523,2.45235,2.4519,2.4521,518000000.0
2007-06-27 12:34:00,2.4521,2.4521,2.4519,2.452,332800000.0
2007-06-27 12:35:00,2.452,2.452,2.4517,2.45185,462900000.0
2007-06-27 12:36:00,2.45185,2.452,2.4517,2.4518,293099999.0
2007-06-27 12:37:00,2.4518,2.4521,2.4518,2.4519,233600000.0
2007-06-27 12:38:00,2.4519,2.4521,2.4518,2.4519,310800001.0
2007-06-27 12:39:00,2.4519,2.4521,2.4519,2.4519,321300000.0
2007-06-27 12:40:00,2.4519,2.452,2.4518,2.45185,274400000.0
2007-06-27 12:41:00,2.45195,2.4522,2.4518,2.4522,380799998.0
2007-06-27 12:42:00,2.45215,2.4523,2.4519,2.4521,202300000.0
2007-06-27 12:43:00,2.452,2.4521,2.4518,2.452,541799999.0
2007-06-27 12:44:00,2.452,2.4523,2.4518,2.4521,323100001.0
2007-06-27 12:45:00,2.4521,2.4521,2.4517,2.45175,422800000.0
2007-06-27 12:46:00,2.45175,2.4526,2.4516,2.4525,629899998.0
2007-06-27 12:47:00,2.4524,2.4529,2.4522,2.4528,760899998.0
2007-06-27 12:48:00,2.4529,2.4531,2.4528,2.453,706799999.0
2007-06-27 12:49:00,2.453,2.4532,2.45285,2.453,271600000.0
2007-06-27 12:50:00,2.453,2.45335,2.453,2.45325,324399999.0
2007-06-27 12:51:00,2.4532,2.4533,2.453,2.45325,408000000.0
2007-06-27 12:52:00,2.45325,2.4534,2.4531,2.4533,351400000.0
2007-06-27 12:53:00,2.4533,2.45375,2.4533,2.4536,128800000.0
2007-06-27 12:54:00,2.45365,2.45395,2.4536,2.45385,304800000.0
2007-06-27 12:55:00,2.4538,2.4538,2.4534,2.4534,215200000.0
2007-06-27 12:56:00,2.4534,2.4535,2.4531,2.4532,492399995.0
2007-06-27 12:57:00,2.4532,2.45325,2.4531,2.4531,313200000.0
2007-06-27 12:58:00,2.4531,2.4531,2.4527,2.45295,668600003.0
2007-06-27 12:59:00,2.4529,2.4533,2.4528,2.453,571000000.0
2007-06-27 13:00:00,2.453,2.4532,2.4527,2.453,670000000.0
2007-06-27 13:01:00,2.453,2.453,2.4526,2.4528,554000000.0
2007-06-27 13:02:00,2.4528,2.4528,2.4524,2.4525,448600000.0
2007-06-27 13:03:00,2.4525,2.4525,2.452,2.4525,696700000.0
2007-06-27 13:04:00,2.45235,2.4525,2.45195,2.45245,779300001.0
2007-06-27 13:05:00,2.45245,2.45245,2.4521,2.4523,659300005.0
2007-06-27 13:06:00,2.4523,2.4525,2.4522,2.4523,120000000.0
2007-06-27 13:07:00,2.4523,2.4524,2.4521,2.4523,569900000.0
2007-06-27 13:08:00,2.4523,2.4523,2.452,2.45215,225100000.0
2007-06-27 13:09:00,2.4521,2.4524,2.4518,2.452,652000001.0
2007-06-27 13:10:00,2.4518,2.4525,2.45175,2.4523,450300000.0
2007-06-27 13:11:00,2.4523,2.4524,2.452,2.452,686899998.0
2007-06-27 13:12:00,2.452,2.452,2.4517,2.4519,224100000.0
2007-06-27 13:13:00,2.4519,2.452,2.4519,2.45195,108400000.0
2007-06-27 13:14:00,2.45195,2.4522,2.45195,2.4522,153600000.0
2007-06-27 13:15:00,2.4523,2.4523,2.4522,2.4522,55600000.0
2007-06-27 13:16:00,2.4522,2.4522,2.4516,2.4516,247000000.0
2007-06-27 13:17:00,2.4517,2.4519,2.45145,2.4515,167900000.0
2007-06-27 13:18:00,2.4516,2.4519,2.4515,2.4518,166100000.0
2007-06-27 13:19:00,2.4518,2.4518,2.4517,2.4517,251600000.0
2007-06-27 13:20:00,2.4518,2.45195,2.4515,2.4517,427100000.0
2007-06-27 13:21:00,2.4518,2.45185,2.4515,2.4517,456000000.0
2007-06-27 13:22:00,2.4517,2.4519,2.4517,2.4519,324800000.0
2007-06-27 13:23:00,2.4518,2.4518,2.4515,2.4518,229700000.0
2007-06-27 13:24:00,2.4518,2.4519,2.4516,2.4516,444200000.0
2007-06-27 13:25:00,2.45165,2.4517,2.4514,2.4516,462900005.0
2007-06-27 13:26:00,2.4516,2.45165,2.45145,2.4515,364300000.0
2007-06-27 13:27:00,2.4515,2.4519,2.4515,2.4515,342700001.0
2007-06-27 13:28:00,2.4515,2.45235,2.4515,2.4521,425100000.0
2007-06-27 13:29:00,2.4521,2.4523,2.4519,2.4521,466000000.0
2007-06-27 13:30:00,2.4521,2.4524,2.4519,2.4522,197000000.0
2007-06-27 13:31:00,2.4522,2.4523,2.4519,2.452,494800000.0
2007-06-27 13:32:00,2.452,2.45235,2.452,2.4523,179000000.0
2007-06-27 13:33:00,2.4523,2.4525,2.4522,2.4522,277600000.0
2007-06-27 13:34:00,2.4522,2.4523,2.4521,2.4521,214800000.0
2007-06-27 13:35:00,2.4521,2.4523,2.4521,2.4522,134900000.0
2007-06-27 13:36:00,2.4521,2.4523,2.452,2.4522,262000000.0
2007-06-27 13:37:00,2.4522,2.4523,2.45215,2.4522,117200000.0
2007-06-27 13:38:00,2.4522,2.4524,2.4522,2.4524,164600000.0
2007-06-27 13:39:00,2.4524,2.4525,2.452,2.452,404100000.0
2007-06-27 13:40:00,2.452,2.4521,2.4519,2.452,274500000.0
2007-06-27 13:41:00,2.4521,2.4522,2.452,2.4522,215900000.0
2007-06-27 13:42:00,2.4522,2.4524,2.45205,2.4521,206900000.0
2007-06-27 13:43:00,2.4522,2.4522,2.452,2.452,184400000.0
2007-06-27 13:44:00,2.452,2.4524,2.452,2.45215,301499999.0
2007-06-27 13:45:00,2.4521,2.4521,2.452,2.4521,227700000.0
2007-06-27 13:46:00,2.4521,2.4525,2.4521,2.45245,239300000.0
2007-06-27 13:47:00,2.4524,2.45245,2.4522,2.4524,234100000.0
2007-06-27 13:48:00,2.4524,2.45255,2.4524,2.45255,183100000.0
2007-06-27 13:49:00,2.45255,2.4526,2.4521,2.45225,665000000.0
2007-06-27 13:50:00,2.45225,2.4524,2.4521,2.4521,251900000.0
2007-06-27 13:51:00,2.4521,2.4525,2.4521,2.4523,353499999.0
2007-06-27 13:52:00,2.4523,2.4524,2.4521,2.4524,745799998.0
2007-06-27 13:53:00,2.4524,2.4527,2.4524,2.4527,299800000.0
2007-06-27 13:54:00,2.45265,2.4528,2.4523,2.45255,672799999.0
2007-06-27 13:55:00,2.45255,2.4531,2.4525,2.45305,460099999.0
2007-06-27 13:56:00,2.4532,2.4535,2.45305,2.45305,785099999.0
2007-06-27 13:57:00,2.45305,2.4535,2.45305,2.4533,570900000.0
2007-06-27 13:58:00,2.4533,2.4535,2.4532,2.4533,435100000.0
2007-06-27 13:59:00,2.4533,2.4535,2.4531,2.4533,457600000.0
2007-06-27 14:00:00,2.4533,2.4535,2.45305,2.45305,420599998.0
2007-06-27 14:01:00,2.4531,2.4535,2.453,2.4535,306199999.0
2007-06-27 14:02:00,2.4534,2.4537,2.45315,2.4533,464000000.0
2007-06-27 14:03:00,2.4533,2.4536,2.4532,2.4536,536899998.0
2007-06-27 14:04:00,2.4535,2.4537,2.45345,2.4535,236900000.0
2007-06-27 14:05:00,2.4535,2.4538,2.4534,2.4538,477200002.0
2007-06-27 14:06:00,2.4538,2.454,2.4536,2.4536,337000000.0
2007-06-27 14:07:00,2.4537,2.454,2.4537,2.4537,244000000.0
2007-06-27 14:08:00,2.4537,2.4538,2.4536,2.4536,195200000.0
2007-06-27 14:09:00,2.45355,2.4538,2.4535,2.4538,341000000.0
2007-06-27 14:10:00,2.4538,2.454,2.4536,2.454,360099999.0
2007-06-27 14:11:00,2.454,2.45405,2.4538,2.4538,154000000.0
2007-06-27 14:12:00,2.4538,2.4543,2.4538,2.4538,629399999.0
2007-06-27 14:13:00,2.4539,2.4543,2.4539,2.4543,212000000.0
2007-06-27 14:14:00,2.4543,2.4547,2.4541,2.4547,388799999.0
2007-06-27 14:15:00,2.4546,2.4546,2.45395,2.45405,688000000.0
2007-06-27 14:16:00,2.45405,2.4542,2.454,2.4541,438699999.0
2007-06-27 14:17:00,2.4541,2.4545,2.4539,2.45435,376400000.0
2007-06-27 14:18:00,2.45425,2.4545,2.45415,2.45415,211200000.0
2007-06-27 14:19:00,2.4542,2.45425,2.4539,2.4539,188100000.0
2007-06-27 14:20:00,2.45395,2.454,2.4538,2.454,496100000.0
2007-06-27 14:21:00,2.454,2.4543,2.45395,2.4543,415200000.0
2007-06-27 14:22:00,2.4543,2.4543,2.454,2.454,385700000.0
2007-06-27 14:23:00,2.454,2.4541,2.4537,2.4539,397600000.0
2007-06-27 14:24:00,2.4539,2.4542,2.4538,2.45395,560800000.0
2007-06-27 14:25:00,2.45395,2.45415,2.45355,2.454,782699998.0
2007-06-27 14:26:00,2.454,2.4548,2.454,2.4543,716899999.0
2007-06-27 14:27:00,2.4544,2.4546,2.4541,2.4543,696400001.0
2007-06-27 14:28:00,2.4541,2.4541,2.4535,2.4537,175200000.0
2007-06-27 14:29:00,2.4537,2.454,2.4524,2.4524,240300000.0
2007-06-27 14:30:00,2.4531,2.4533,2.4524,2.4529,242600000.0
2007-06-27 14:31:00,2.453,2.4533,2.4523,2.4527,372000000.0
2007-06-27 14:32:00,2.4527,2.4531,2.4526,2.453,269600000.0
2007-06-27 14:33:00,2.4533,2.4534,2.4529,2.4534,240800000.0
2007-06-27 14:34:00,2.4533,2.4537,2.4532,2.4535,354800000.0
2007-06-27 14:35:00,2.4535,2.4538,2.4533,2.4538,351400000.0
2007-06-27 14:36:00,2.4538,2.4549,2.4536,2.4544,560799999.0
2007-06-27 14:37:00,2.4546,2.4546,2.4541,2.4543,199600000.0
2007-06-27 14:38:00,2.4543,2.4544,2.4539,2.4541,284800000.0
2007-06-27 14:39:00,2.4541,2.4542,2.4536,2.4541,416600000.0
2007-06-27 14:40:00,2.4541,2.4544,2.4537,2.4543,282300000.0
2007-06-27 14:41:00,2.4542,2.4545,2.4538,2.4539,174500000.0
2007-06-27 14:42:00,2.454,2.4541,2.4535,2.4536,263800000.0
2007-06-27 14:43:00,2.4535,2.4536,2.4529,2.4535,407400000.0
2007-06-27 14:44:00,2.4536,2.4536,2.4531,2.4532,150900000.0
2007-06-27 14:45:00,2.4532,2.4538,2.4532,2.4537,449600000.0
2007-06-27 14:46:00,2.4537,2.454,2.4537,2.45375,473200000.0
2007-06-27 14:47:00,2.45375,2.4539,2.45365,2.45385,435600000.0
2007-06-27 14:48:00,2.45385,2.4541,2.4538,2.4539,712199999.0
2007-06-27 14:49:00,2.45395,2.4543,2.4539,2.4541,396900001.0
2007-06-27 14:50:00,2.454,2.4544,2.454,2.4541,261000000.0
2007-06-27 14:51:00,2.4541,2.4541,2.4536,2.4537,497500001.0
2007-06-27 14:52:00,2.4538,2.4538,2.4534,2.45365,438800001.0
2007-06-27 14:53:00,2.45365,2.45365,2.4535,2.4536,326400000.0
2007-06-27 14:54:00,2.4536,2.4537,2.4534,2.4536,567899999.0
2007-06-27 14:55:00,2.4536,2.4537,2.4533,2.4535,572300000.0
2007-06-27 14:56:00,2.4535,2.4536,2.4534,2.4536,181600000.0
2007-06-27 14:57:00,2.4536,2.4537,2.4533,2.4537,637900002.0
2007-06-27 14:58:00,2.45345,2.4537,2.4534,2.4535,700100001.0
2007-06-27 14:59:00,2.4535,2.4537,2.4532,2.4535,877600007.0
2007-06-27 15:00:00,2.4535,2.4539,2.4534,2.4537,300800000.0
2007-06-27 15:01:00,2.4537,2.4538,2.45345,2.4536,438100002.0
2007-06-27 15:02:00,2.4536,2.454,2.4535,2.4537,579299997.0
2007-06-27 15:03:00,2.4536,2.4538,2.4535,2.4538,435100000.0
2007-06-27 15:04:00,2.4538,2.4541,2.4536,2.4537,547899999.0
2007-06-27 15:05:00,2.4538,2.454,2.45365,2.4539,615000001.0
2007-06-27 15:06:00,2.4539,2.4539,2.45365,2.4538,244300000.0
2007-06-27 15:07:00,2.4538,2.454,2.4536,2.4537,194300000.0
2007-06-27 15:08:00,2.4537,2.4538,2.4533,2.4535,337300000.0
2007-06-27 15:09:00,2.4535,2.45365,2.4533,2.45335,355100000.0
2007-06-27 15:10:00,2.45335,2.4535,2.4532,2.4534,418800000.0
2007-06-27 15:11:00,2.4533,2.4534,2.4532,2.45325,426100000.0
2007-06-27 15:12:00,2.45325,2.4536,2.453,2.4533,536299999.0
2007-06-27 15:13:00,2.4532,2.4533,2.4529,2.453,468600000.0
2007-06-27 15:14:00,2.45295,2.4532,2.45275,2.453,377899999.0
2007-06-27 15:15:00,2.45305,2.4532,2.4528,2.4528,330900000.0
2007-06-27 15:16:00,2.4528,2.4531,2.4528,2.453,209099999.0
2007-06-27 15:17:00,2.453,2.4531,2.45285,2.4529,239200000.0
2007-06-27 15:18:00,2.4529,2.4529,2.4528,2.45285,175200000.0
2007-06-27 15:19:00,2.45285,2.453,2.4527,2.45275,541599999.0
2007-06-27 15:20:00,2.4528,2.4529,2.4527,2.4529,231200000.0
2007-06-27 15:21:00,2.4529,2.453,2.4525,2.4526,698600000.0
2007-06-27 15:22:00,2.4526,2.45295,2.4526,2.4528,468099999.0
2007-06-27 15:23:00,2.4528,2.453,2.45265,2.4529,382299999.0
2007-06-27 15:24:00,2.4529,2.4532,2.4528,2.45305,413499998.0
2007-06-27 15:25:00,2.453,2.4532,2.453,2.4532,74400000.0
2007-06-27 15:26:00,2.4531,2.4534,2.453,2.4534,478300001.0
2007-06-27 15:27:00,2.4534,2.4539,2.4534,2.4538,886200000.0
2007-06-27 15:28:00,2.4538,2.4539,2.4536,2.4537,746400000.0
2007-06-27 15:29:00,2.4537,2.4538,2.45325,2.45325,353800000.0
2007-06-27 15:30:00,2.4533,2.4534,2.4532,2.4533,38000000.0
2007-06-27 15:31:00,2.4533,2.4533,2.4532,2.4533,26000000.0
2007-06-27 15:32:00,2.45325,2.4535,2.453,2.45335,480299993.0
2007-06-27 15:33:00,2.45315,2.4535,2.4524,2.4525,217299998.0
2007-06-27 15:34:00,2.4525,2.4528,2.4524,2.45275,429200002.0
2007-06-27 15:35:00,2.45275,2.453,2.45275,2.453,366900000.0
2007-06-27 15:36:00,2.453,2.4531,2.4526,2.45265,721299998.0
2007-06-27 15:37:00,2.45265,2.4533,2.4526,2.4533,680300000.0
2007-06-27 15:38:00,2.4533,2.4533,2.4529,2.45305,516300000.0
2007-06-27 15:39:00,2.45305,2.4531,2.4528,2.4529,374200000.0
2007-06-27 15:40:00,2.4529,2.4532,2.4529,2.453,441400000.0
2007-06-27 15:41:00,2.453,2.4531,2.453,2.4531,80300000.0
2007-06-27 15:42:00,2.4531,2.45355,2.453,2.4533,624500000.0
2007-06-27 15:43:00,2.45335,2.4534,2.45335,2.4534,92000000.0
2007-06-27 15:44:00,2.4534,2.45365,2.45325,2.4534,674200002.0
2007-06-27 15:45:00,2.4534,2.45345,2.4532,2.4533,495200000.0
2007-06-27 15:46:00,2.4534,2.4538,2.4533,2.4537,148000000.0
2007-06-27 15:47:00,2.4536,2.4541,2.4535,2.4541,468300000.0
2007-06-27 15:48:00,2.454,2.454,2.4535,2.4536,325500000.0
2007-06-27 15:49:00,2.4537,2.4538,2.4535,2.4537,379099998.0
2007-06-27 15:50:00,2.4536,2.4537,2.4533,2.4535,459299998.0
2007-06-27 15:51:00,2.4535,2.4537,2.4535,2.4535,283000000.0
2007-06-27 15:52:00,2.4536,2.454,2.4534,2.454,563899999.0
2007-06-27 15:53:00,2.45395,2.4542,2.4536,2.4542,656500001.0
2007-06-27 15:54:00,2.4542,2.4542,2.4537,2.45375,509300000.0
2007-06-27 15:55:00,2.4537,2.45395,2.4535,2.4537,392300000.0
2007-06-27 15:56:00,2.4538,2.4539,2.4536,2.4536,295700000.0
2007-06-27 15:57:00,2.4536,2.45375,2.4534,2.4537,501600000.0
2007-06-27 15:58:00,2.45365,2.4537,2.453,2.4532,441899999.0
2007-06-27 15:59:00,2.4532,2.4532,2.4524,2.4524,559500000.0
2007-06-27 16:00:00,2.4524,2.4526,2.4522,2.4523,575900000.0
2007-06-27 16:01:00,2.4523,2.4529,2.4521,2.4528,893400001.0
2007-06-27 16:02:00,2.4527,2.453,2.4526,2.4526,743100000.0
2007-06-27 16:03:00,2.4526,2.4528,2.4524,2.4528,675599999.0
2007-06-27 16:04:00,2.4528,2.45305,2.4526,2.45285,335700003.0
2007-06-27 16:05:00,2.4529,2.4529,2.4526,2.4528,505900003.0
2007-06-27 16:06:00,2.4529,2.4532,2.4529,2.45315,208800000.0
2007-06-27 16:07:00,2.45315,2.4535,2.4531,2.4533,573000000.0
2007-06-27 16:08:00,2.4534,2.4534,2.4532,2.4532,400600000.0
2007-06-27 16:09:00,2.4532,2.4538,2.4532,2.4535,777999998.0
2007-06-27 16:10:00,2.45345,2.4537,2.4534,2.45365,273900002.0
2007-06-27 16:11:00,2.45365,2.45385,2.45355,2.4537,294200000.0
2007-06-27 16:12:00,2.4537,2.45395,2.4537,2.45395,377299998.0
2007-06-27 16:13:00,2.45395,2.4541,2.45375,2.4538,609600000.0
2007-06-27 16:14:00,2.4538,2.4539,2.45345,2.4538,289600000.0
2007-06-27 16:15:00,2.4538,2.4543,2.4538,2.4541,375400000.0
2007-06-27 16:16:00,2.454,2.45435,2.454,2.4543,206999999.0
2007-06-27 16:17:00,2.4542,2.4546,2.4542,2.4545,339000000.0
2007-06-27 16:18:00,2.4547,2.4547,2.4542,2.4543,540100000.0
2007-06-27 16:19:00,2.4544,2.4549,2.4542,2.4543,500699999.0
2007-06-27 16:20:00,2.4543,2.4546,2.45405,2.4546,509500000.0
2007-06-27 16:21:00,2.4545,2.4548,2.4543,2.4543,265300000.0
2007-06-27 16:22:00,2.4543,2.4545,2.4541,2.4541,231900000.0
2007-06-27 16:23:00,2.4542,2.4542,2.454,2.454,199000000.0
2007-06-27 16:24:00,2.454,2.4542,2.4538,2.4539,473299999.0
2007-06-27 16:25:00,2.454,2.4543,2.454,2.45425,296100002.0
2007-06-27 16:26:00,2.45425,2.45425,2.4538,2.4538,484800000.0
2007-06-27 16:27:00,2.4539,2.454,2.4537,2.45395,378200000.0
2007-06-27 16:28:00,2.45395,2.45405,2.45375,2.4538,435600000.0
2007-06-27 16:29:00,2.45385,2.4539,2.4537,2.4538,208800000.0
2007-06-27 16:30:00,2.4538,2.4541,2.4536,2.4541,348300000.0
2007-06-27 16:31:00,2.4541,2.4544,2.4538,2.4544,442400000.0
2007-06-27 16:32:00,2.45435,2.4548,2.4543,2.4543,941400002.0
2007-06-27 16:33:00,2.4545,2.4547,2.45445,2.4546,388800000.0
2007-06-27 16:34:00,2.4545,2.4547,2.4542,2.45435,1090899998.0
2007-06-27 16:35:00,2.4544,2.4544,2.454,2.45435,477900000.0
2007-06-27 16:36:00,2.45435,2.4544,2.4538,2.45405,845300004.0
2007-06-27 16:37:00,2.4541,2.4544,2.454,2.4542,763699998.0
2007-06-27 16:38:00,2.4542,2.4542,2.45395,2.45395,246200000.0
2007-06-27 16:39:00,2.45395,2.454,2.4537,2.4539,540000000.0
2007-06-27 16:40:00,2.45395,2.454,2.45385,2.4539,120000000.0
2007-06-27 16:41:00,2.45395,2.454,2.4536,2.454,613500000.0
2007-06-27 16:42:00,2.454,2.454,2.4537,2.4538,355200000.0
2007-06-27 16:43:00,2.4538,2.4538,2.45355,2.45375,306400000.0
2007-06-27 16:44:00,2.45365,2.45375,2.4535,2.4536,261599999.0
2007-06-27 16:45:00,2.4536,2.4539,2.4536,2.45385,421199997.0
2007-06-27 16:46:00,2.4538,2.454,2.4537,2.4538,159900000.0
2007-06-27 16:47:00,2.4538,2.4539,2.4535,2.4537,989500002.0
2007-06-27 16:48:00,2.4537,2.4537,2.4534,2.4535,520799998.0
2007-06-27 16:49:00,2.4535,2.4536,2.453,2.4531,748500000.0
2007-06-27 16:50:00,2.453,2.4533,2.453,2.4531,411400001.0
2007-06-27 16:51:00,2.4531,2.4534,2.4531,2.4534,404599998.0
2007-06-27 16:52:00,2.4533,2.4535,2.453,2.4533,528300002.0
2007-06-27 16:53:00,2.4532,2.4534,2.4532,2.4532,233299999.0
2007-06-27 16:54:00,2.4534,2.4535,2.453,2.4531,903299999.0
2007-06-27 16:55:00,2.4531,2.4535,2.4531,2.4535,355700000.0
2007-06-27 16:56:00,2.4535,2.45355,2.4531,2.45335,1012799999.0
2007-06-27 16:57:00,2.45335,2.4535,2.453,2.4533,742500003.0
2007-06-27 16:58:00,2.4532,2.45335,2.4529,2.4531,510700000.0
2007-06-27 16:59:00,2.4531,2.4537,2.4528,2.4529,1004100006.0
2007-06-27 17:00:00,2.4528,2.4533,2.4527,2.4529,899800000.0
2007-06-27 17:01:00,2.4529,2.4536,2.45285,2.45335,792700002.0
2007-06-27 17:02:00,2.4533,2.4536,2.4531,2.4535,767500001.0
2007-06-27 17:03:00,2.4535,2.4536,2.4533,2.4535,415000000.0
2007-06-27 17:04:00,2.45345,2.4536,2.45325,2.4535,352400000.0
2007-06-27 17:05:00,2.4535,2.4535,2.4533,2.4535,238200000.0
2007-06-27 17:06:00,2.4534,2.4537,2.4532,2.4536,598100000.0
2007-06-27 17:07:00,2.4536,2.4536,2.4533,2.45345,348600000.0
2007-06-27 17:08:00,2.4534,2.4537,2.4533,2.4535,211400000.0
2007-06-27 17:09:00,2.4534,2.4535,2.4527,2.4528,410599999.0
2007-06-27 17:10:00,2.4528,2.4529,2.4526,2.45265,426699999.0
2007-06-27 17:11:00,2.4528,2.4528,2.45255,2.4527,415800001.0
2007-06-27 17:12:00,2.4528,2.4528,2.4526,2.4527,237800000.0
2007-06-27 17:13:00,2.4527,2.4528,2.4526,2.4527,151200000.0
2007-06-27 17:14:00,2.4527,2.4528,2.4526,2.4528,209700000.0
2007-06-27 17:15:00,2.4528,2.4535,2.4526,2.45335,674200000.0
2007-06-27 17:16:00,2.45335,2.4541,2.4532,2.4541,886199995.0
2007-06-27 17:17:00,2.4541,2.4541,2.4536,2.454,408700000.0
2007-06-27 17:18:00,2.4537,2.454,2.4536,2.4538,356900001.0
2007-06-27 17:19:00,2.4538,2.45405,2.4535,2.4535,471200000.0
2007-06-27 17:20:00,2.4535,2.4542,2.4535,2.4541,431699998.0
2007-06-27 17:21:00,2.4541,2.4543,2.454,2.454,217600000.0
2007-06-27 17:22:00,2.454,2.4541,2.4539,2.454,173600000.0
2007-06-27 17:23:00,2.454,2.4542,2.4538,2.45385,397100002.0
2007-06-27 17:24:00,2.4538,2.4542,2.4538,2.4541,382600002.0
2007-06-27 17:25:00,2.4541,2.4541,2.4537,2.4538,381400000.0
2007-06-27 17:26:00,2.4538,2.4541,2.4536,2.4539,403000000.0
2007-06-27 17:27:00,2.4539,2.454,2.4535,2.4538,348100000.0
2007-06-27 17:28:00,2.4538,2.4544,2.4536,2.4542,416400000.0
2007-06-27 17:29:00,2.4542,2.4546,2.4541,2.4546,295200000.0
2007-06-27 17:30:00,2.4543,2.4547,2.4542,2.4542,463600001.0
2007-06-27 17:31:00,2.4542,2.4544,2.4541,2.4542,424100001.0
2007-06-27 17:32:00,2.4542,2.4546,2.4541,2.4544,302600000.0
2007-06-27 17:33:00,2.45435,2.4548,2.4543,2.4547,148000000.0
2007-06-27 17:34:00,2.4547,2.4547,2.4544,2.4545,141100000.0
2007-06-27 17:35:00,2.4545,2.455,2.4545,2.4547,146400000.0
2007-06-27 17:36:00,2.4547,2.4549,2.4546,2.45465,244500000.0
2007-06-27 17:37:00,2.4547,2.4548,2.4542,2.4544,304000000.0
2007-06-27 17:38:00,2.4544,2.4544,2.454,2.45405,234000000.0
2007-06-27 17:39:00,2.4541,2.4543,2.4541,2.4543,274800000.0
2007-06-27 17:40:00,2.4543,2.4544,2.4543,2.4544,44800000.0
2007-06-27 17:41:00,2.4544,2.4546,2.4543,2.4543,218400000.0
2007-06-27 17:42:00,2.4543,2.4545,2.4542,2.45425,228600000.0
2007-06-27 17:43:00,2.4543,2.4543,2.454,2.4541,309100000.0
2007-06-27 17:44:00,2.4541,2.4541,2.4538,2.4538,253200000.0
2007-06-27 17:45:00,2.4538,2.4538,2.4536,2.4536,252900000.0
2007-06-27 17:46:00,2.4536,2.45385,2.4536,2.4538,87200000.0
2007-06-27 17:47:00,2.4538,2.4542,2.4538,2.4542,285600000.0
2007-06-27 17:48:00,2.4542,2.4543,2.4537,2.454,350900000.0
2007-06-27 17:49:00,2.454,2.45415,2.454,2.4541,46400000.0
2007-06-27 17:50:00,2.4541,2.4546,2.4541,2.4546,218400000.0
2007-06-27 17:51:00,2.4546,2.4547,2.4545,2.45465,194000000.0
2007-06-27 17:52:00,2.4547,2.4549,2.4547,2.4549,164800000.0
2007-06-27 17:53:00,2.4549,2.4549,2.4545,2.4547,514999997.0
2007-06-27 17:54:00,2.4546,2.4547,2.4545,2.4547,166100000.0
2007-06-27 17:55:00,2.4547,2.4549,2.4544,2.4544,147600000.0
2007-06-27 17:56:00,2.4545,2.4546,2.4541,2.4543,432199999.0
2007-06-27 17:57:00,2.4543,2.4544,2.4541,2.4541,149700000.0
2007-06-27 17:58:00,2.4541,2.4544,2.4537,2.4538,193000000.0
2007-06-27 17:59:00,2.45375,2.454,2.45375,2.4539,133600000.0
2007-06-27 18:00:00,2.4539,2.4539,2.4538,2.4539,164500000.0
2007-06-27 18:01:00,2.4539,2.4539,2.45345,2.45345,267600000.0
2007-06-27 18:02:00,2.4534,2.4535,2.4532,2.4533,195900000.0
2007-06-27 18:03:00,2.4533,2.4533,2.4531,2.4532,176600000.0
2007-06-27 18:04:00,2.4533,2.4533,2.45305,2.4533,159300000.0
2007-06-27 18:05:00,2.4532,2.4535,2.45305,2.4534,266100000.0
2007-06-27 18:06:00,2.4534,2.4534,2.4531,2.4531,134400000.0
2007-06-27 18:07:00,2.4531,2.4534,2.4531,2.4533,399600003.0
2007-06-27 18:08:00,2.4533,2.4533,2.4531,2.4532,96000000.0
2007-06-27 18:09:00,2.45315,2.4537,2.45315,2.4536,216300000.0
2007-06-27 18:10:00,2.4536,2.4541,2.4536,2.4537,176800000.0
2007-06-27 18:11:00,2.4537,2.4537,2.4535,2.45355,82400000.0
2007-06-27 18:12:00,2.4535,2.45355,2.45335,2.45335,145600000.0
2007-06-27 18:13:00,2.4533,2.4535,2.4533,2.4533,163200000.0
2007-06-27 18:14:00,2.4533,2.4534,2.453,2.453,187600001.0
2007-06-27 18:15:00,2.453,2.4533,2.453,2.4533,109400000.0
2007-06-27 18:16:00,2.4533,2.4535,2.4531,2.4535,194300000.0
2007-06-27 18:17:00,2.4534,2.4535,2.4533,2.4535,176800000.0
2007-06-27 18:18:00,2.4535,2.4537,2.4534,2.45365,283900000.0
2007-06-27 18:19:00,2.4537,2.4537,2.45345,2.45345,239200000.0
2007-06-27 18:20:00,2.45345,2.45355,2.4534,2.4534,52000000.0
2007-06-27 18:21:00,2.4534,2.4535,2.4532,2.4533,159000000.0
2007-06-27 18:22:00,2.4534,2.4535,2.4533,2.4535,192000000.0
2007-06-27 18:23:00,2.4535,2.4535,2.4531,2.4531,193100000.0
2007-06-27 18:24:00,2.4531,2.4533,2.4531,2.4533,33200000.0
2007-06-27 18:25:00,2.45315,2.4533,2.4528,2.4528,262999999.0
2007-06-27 18:26:00,2.453,2.4535,2.45285,2.4535,334499999.0
2007-06-27 18:27:00,2.4535,2.4535,2.4531,2.4532,340800000.0
2007-06-27 18:28:00,2.4532,2.4532,2.453,2.4531,159200000.0
2007-06-27 18:29:00,2.4531,2.4531,2.453,2.4531,37800000.0
2007-06-27 18:30:00,2.453,2.4534,2.45295,2.4533,265500001.0
2007-06-27 18:31:00,2.4533,2.45355,2.4532,2.4532,266800000.0
2007-06-27 18:32:00,2.4533,2.4533,2.4532,2.4533,128000000.0
2007-06-27 18:33:00,2.4533,2.4534,2.4532,2.4533,229600000.0
2007-06-27 18:34:00,2.4533,2.4535,2.4533,2.4535,122500000.0
2007-06-27 18:35:00,2.4535,2.4535,2.4535,2.4535,12000000.0
2007-06-27 18:36:00,2.4536,2.4536,2.4533,2.4533,110400000.0
2007-06-27 18:37:00,2.4534,2.4536,2.4534,2.4536,29600000.0
2007-06-27 18:38:00,2.4536,2.4536,2.4536,2.4536,72000000.0
2007-06-27 18:39:00,2.4536,2.4539,2.45355,2.4539,155400000.0
2007-06-27 18:40:00,2.4539,2.4541,2.4539,2.4541,90400000.0
2007-06-27 18:41:00,2.4541,2.4541,2.4535,2.4537,204699999.0
2007-06-27 18:42:00,2.4537,2.4538,2.4537,2.4537,117600000.0
2007-06-27 18:43:00,2.4537,2.4537,2.4537,2.4537,116000000.0
2007-06-27 18:44:00,2.4537,2.4537,2.4537,2.4537,21600000.0
2007-06-27 18:45:00,2.4537,2.4538,2.4534,2.45375,271400000.0
2007-06-27 18:46:00,2.45375,2.4541,2.45375,2.454,171300000.0
2007-06-27 18:47:00,2.454,2.4543,2.4539,2.45415,252799999.0
2007-06-27 18:48:00,2.4541,2.4541,2.4539,2.4539,166400000.0
2007-06-27 18:49:00,2.4539,2.4539,2.4537,2.4537,93400000.0
2007-06-27 18:50:00,2.4537,2.4539,2.4537,2.4537,88800000.0
2007-06-27 18:51:00,2.4537,2.4537,2.4535,2.4535,172000000.0
2007-06-27 18:52:00,2.4535,2.4537,2.4534,2.4537,95600000.0
2007-06-27 18:53:00,2.4537,2.4537,2.45335,2.45355,220600000.0
2007-06-27 18:54:00,2.4536,2.4536,2.4534,2.4536,140200002.0
2007-06-27 18:55:00,2.45365,2.4538,2.4536,2.45375,99400001.0
2007-06-27 18:56:00,2.4538,2.454,2.4537,2.454,193500001.0
2007-06-27 18:57:00,2.454,2.4541,2.454,2.454,15200000.0
2007-06-27 18:58:00,2.454,2.4544,2.4539,2.4544,249900000.0
2007-06-27 18:59:00,2.4544,2.4546,2.4541,2.4543,354700000.0
2007-06-27 19:00:00,2.4543,2.4545,2.45395,2.4541,287899999.0
2007-06-27 19:01:00,2.4541,2.45425,2.4541,2.4541,84600000.0
2007-06-27 19:02:00,2.4541,2.4542,2.4541,2.4541,72800000.0
2007-06-27 19:03:00,2.4541,2.4543,2.4541,2.4542,192000000.0
2007-06-27 19:04:00,2.4542,2.4543,2.4539,2.45405,288600000.0
2007-06-27 19:05:00,2.4541,2.4542,2.4539,2.4542,211800000.0
2007-06-27 19:06:00,2.4542,2.4544,2.4542,2.4544,203200000.0
2007-06-27 19:07:00,2.4544,2.4544,2.45425,2.4544,140800000.0
2007-06-27 19:08:00,2.4544,2.4547,2.4544,2.45455,202700000.0
2007-06-27 19:09:00,2.4546,2.4547,2.4543,2.4545,235500000.0
2007-06-27 19:10:00,2.4545,2.4545,2.4541,2.4543,207500000.0
2007-06-27 19:11:00,2.4543,2.4545,2.4543,2.4543,171200000.0
2007-06-27 19:12:00,2.4543,2.4546,2.4539,2.454,185000001.0
2007-06-27 19:13:00,2.454,2.4545,2.4539,2.4543,408100001.0
2007-06-27 19:14:00,2.4543,2.4544,2.45315,2.4536,463500000.0
2007-06-27 19:15:00,2.4536,2.4538,2.4535,2.4538,95200000.0
2007-06-27 19:16:00,2.4536,2.4537,2.4533,2.4533,252900001.0
2007-06-27 19:17:00,2.4533,2.45355,2.45325,2.45355,225600000.0
2007-06-27 19:18:00,2.4535,2.4537,2.4533,2.4536,444300000.0
2007-06-27 19:19:00,2.4537,2.45375,2.4534,2.4535,173800000.0
2007-06-27 19:20:00,2.45345,2.454,2.4534,2.4539,417200002.0
2007-06-27 19:21:00,2.45395,2.45405,2.4535,2.4537,334700000.0
2007-06-27 19:22:00,2.4537,2.45375,2.4535,2.45365,206400000.0
2007-06-27 19:23:00,2.4537,2.45385,2.4537,2.4537,130400000.0
2007-06-27 19:24:00,2.45365,2.45375,2.45325,2.4537,267400000.0
2007-06-27 19:25:00,2.4536,2.4541,2.4535,2.45365,520100000.0
2007-06-27 19:26:00,2.4537,2.4541,2.4536,2.4537,155900000.0
2007-06-27 19:27:00,2.4537,2.4537,2.4531,2.4533,278600000.0
2007-06-27 19:28:00,2.4533,2.4533,2.4528,2.453,215600000.0
2007-06-27 19:29:00,2.4529,2.4531,2.4529,2.453,240200000.0
2007-06-27 19:30:00,2.45295,2.45295,2.4527,2.4527,252800000.0
2007-06-27 19:31:00,2.4527,2.4529,2.4526,2.4528,90600001.0
2007-06-27 19:32:00,2.4528,2.4529,2.45235,2.45235,373400000.0
2007-06-27 19:33:00,2.4524,2.4525,2.4524,2.4525,43600000.0
2007-06-27 19:34:00,2.4525,2.4525,2.4523,2.4524,254600000.0
2007-06-27 19:35:00,2.4524,2.4524,2.4522,2.4522,195100000.0
2007-06-27 19:36:00,2.4522,2.4523,2.45205,2.4523,165200000.0
2007-06-27 19:37:00,2.4523,2.4523,2.45195,2.4521,177100000.0
2007-06-27 19:38:00,2.4521,2.4521,2.452,2.45205,172800000.0
2007-06-27 19:39:00,2.45205,2.4522,2.452,2.4522,86700000.0
2007-06-27 19:40:00,2.4523,2.4523,2.452,2.4521,132000000.0
2007-06-27 19:41:00,2.4521,2.4521,2.4521,2.4521,20000000.0
2007-06-27 19:42:00,2.4521,2.4521,2.452,2.452,93000000.0
2007-06-27 19:43:00,2.452,2.45205,2.45185,2.452,224000000.0
2007-06-27 19:44:00,2.452,2.452,2.452,2.452,8000000.0
2007-06-27 19:45:00,2.452,2.4523,2.452,2.4523,144600000.0
2007-06-27 19:46:00,2.4523,2.4525,2.4523,2.4525,180600000.0
2007-06-27 19:47:00,2.4525,2.45255,2.4525,2.4525,96800000.0
2007-06-27 19:48:00,2.45255,2.45275,2.45255,2.4527,70400000.0
2007-06-27 19:49:00,2.4527,2.4531,2.4527,2.4528,316000000.0
2007-06-27 19:50:00,2.4528,2.4531,2.4528,2.4531,214700000.0
2007-06-27 19:51:00,2.4531,2.4531,2.4527,2.4527,215700000.0
2007-06-27 19:52:00,2.4527,2.4529,2.4527,2.45285,64600000.0
2007-06-27 19:53:00,2.4528,2.453,2.4528,2.453,27200000.0
2007-06-27 19:54:00,2.453,2.45315,2.45285,2.453,62400000.0
2007-06-27 19:55:00,2.453,2.45305,2.4528,2.4528,159200000.0
2007-06-27 19:56:00,2.4528,2.4528,2.4528,2.4528,9600000.0
2007-06-27 19:57:00,2.4528,2.4531,2.4528,2.4528,125600000.0
2007-06-27 19:58:00,2.4528,2.4533,2.4528,2.4532,185400000.0
2007-06-27 19:59:00,2.4532,2.45355,2.4532,2.4533,257500000.0
2007-06-27 20:00:00,2.45335,2.45345,2.4533,2.4534,74300000.0
2007-06-27 20:01:00,2.4533,2.4535,2.4533,2.4534,96500000.0
2007-06-27 20:02:00,2.4534,2.4537,2.4534,2.4537,158200000.0
2007-06-27 20:03:00,2.4537,2.4541,2.45365,2.45365,140300000.0
2007-06-27 20:04:00,2.4536,2.45385,2.4536,2.4538,294600001.0
2007-06-27 20:05:00,2.4539,2.454,2.4539,2.454,113200000.0
2007-06-27 20:06:00,2.454,2.454,2.4539,2.454,54400000.0
2007-06-27 20:07:00,2.454,2.45405,2.45385,2.454,219200000.0
2007-06-27 20:08:00,2.454,2.4542,2.4539,2.454,113200000.0
2007-06-27 20:09:00,2.454,2.4541,2.454,2.454,130400000.0
2007-06-27 20:10:00,2.454,2.454,2.4536,2.4538,212799999.0
2007-06-27 20:11:00,2.4537,2.4541,2.4537,2.4541,181800000.0
2007-06-27 20:12:00,2.4541,2.45415,2.4541,2.4541,58400000.0
2007-06-27 20:13:00,2.4541,2.45435,2.4541,2.45425,140800000.0
2007-06-27 20:14:00,2.4543,2.4545,2.4541,2.4545,102400000.0
2007-06-27 20:15:00,2.4545,2.4545,2.4545,2.4545,48000000.0
2007-06-27 20:16:00,2.4545,2.4545,2.4544,2.4545,62400000.0
2007-06-27 20:17:00,2.4545,2.4547,2.4545,2.4547,39200000.0
2007-06-27 20:18:00,2.4547,2.4547,2.4543,2.4543,66400000.0
2007-06-27 20:19:00,2.4543,2.4546,2.4542,2.4545,132800000.0
2007-06-27 20:20:00,2.4545,2.4545,2.4542,2.4542,40800000.0
2007-06-27 20:21:00,2.4542,2.4544,2.4541,2.4544,132700000.0
2007-06-27 20:22:00,2.4545,2.4545,2.4543,2.4544,123900000.0
2007-06-27 20:23:00,2.4544,2.4544,2.4543,2.4543,16000000.0
2007-06-27 20:24:00,2.4543,2.4544,2.4543,2.4544,124300000.0
2007-06-27 20:25:00,2.4544,2.45455,2.4542,2.4544,136300001.0
2007-06-27 20:26:00,2.4544,2.4548,2.4544,2.4548,64000000.0
2007-06-27 20:27:00,2.4549,2.4552,2.4549,2.4549,195200000.0
2007-06-27 20:28:00,2.4548,2.4551,2.4548,2.4549,120700000.0
2007-06-27 20:29:00,2.4548,2.4549,2.4546,2.4549,44800000.0
2007-06-27 20:30:00,2.4546,2.4551,2.4546,2.4551,48000000.0
2007-06-27 20:31:00,2.455,2.4551,2.4547,2.455,140000000.0
2007-06-27 20:32:00,2.4549,2.455,2.4546,2.4548,94299999.0
2007-06-27 20:33:00,2.4548,2.4548,2.4546,2.4547,233600000.0
2007-06-27 20:34:00,2.4546,2.4547,2.4545,2.4546,146400000.0
2007-06-27 20:35:00,2.4546,2.4547,2.4546,2.4547,93600000.0
2007-06-27 20:36:00,2.4547,2.4548,2.4545,2.4547,314300000.0
2007-06-27 20:37:00,2.4546,2.4546,2.4542,2.4544,360200000.0
2007-06-27 20:38:00,2.4544,2.4546,2.4542,2.4545,200700000.0
2007-06-27 20:39:00,2.4545,2.4545,2.4541,2.4541,170800000.0
2007-06-27 20:40:00,2.4541,2.4545,2.4541,2.4544,126300000.0
2007-06-27 20:41:00,2.4542,2.4547,2.4541,2.4546,286600000.0
2007-06-27 20:42:00,2.4546,2.4546,2.4541,2.4543,322000000.0
2007-06-27 20:43:00,2.4541,2.45415,2.4538,2.454,259800000.0
2007-06-27 20:44:00,2.4541,2.4541,2.4538,2.4538,102600000.0
2007-06-27 20:45:00,2.4538,2.454,2.4538,2.454,116200000.0
2007-06-27 20:46:00,2.454,2.454,2.4537,2.4538,23200000.0
2007-06-27 20:47:00,2.4538,2.4538,2.4536,2.4538,152400000.0
2007-06-27 20:48:00,2.4538,2.4538,2.4533,2.4533,240200000.0
2007-06-27 20:49:00,2.4533,2.4534,2.4533,2.4533,196300000.0
2007-06-27 20:50:00,2.4533,2.4537,2.45325,2.45325,307800001.0
2007-06-27 20:51:00,2.45325,2.4538,2.45325,2.4538,104500000.0
2007-06-27 20:52:00,2.4538,2.4538,2.4537,2.45375,265000000.0
2007-06-27 20:53:00,2.4538,2.454,2.4537,2.4537,54000000.0
2007-06-27 20:54:00,2.4537,2.45385,2.4535,2.4537,218100001.0
2007-06-27 20:55:00,2.4538,2.45415,2.4538,2.4541,454500000.0
2007-06-27 20:56:00,2.4541,2.4542,2.4538,2.4539,144000000.0
2007-06-27 20:57:00,2.4539,2.454,2.4535,2.4538,158700000.0
2007-06-27 20:58:00,2.4538,2.4538,2.45355,2.4536,40800000.0
2007-06-27 20:59:00,2.45365,2.4542,2.4536,2.4542,161100000.0
2007-06-27 21:00:00,2.4542,2.4542,2.4536,2.4537,222000000.0
2007-06-27 21:01:00,2.4537,2.4537,2.4534,2.4534,86000000.0
2007-06-27 21:02:00,2.4534,2.4535,2.4534,2.4535,81600000.0
2007-06-27 21:03:00,2.4534,2.4534,2.4531,2.4534,86300000.0
2007-06-27 21:04:00,2.4533,2.4534,2.4532,2.4534,92500000.0
2007-06-27 21:05:00,2.4534,2.4534,2.4533,2.4533,20800000.0
2007-06-27 21:06:00,2.4535,2.4537,2.4533,2.4537,143400000.0
2007-06-27 21:07:00,2.4537,2.4541,2.4537,2.45385,105200000.0
2007-06-27 21:08:00,2.454,2.4543,2.454,2.4543,105600000.0
2007-06-27 21:09:00,2.4543,2.4545,2.454,2.4542,199400000.0
2007-06-27 21:10:00,2.4542,2.4544,2.454,2.4544,109700000.0
2007-06-27 21:11:00,2.4544,2.4544,2.4544,2.4544,4000000.0
2007-06-27 21:12:00,2.4544,2.4546,2.45425,2.4546,92400000.0
2007-06-27 21:13:00,2.4546,2.4546,2.4544,2.45445,25600000.0
2007-06-27 21:14:00,2.45445,2.4545,2.4544,2.4545,64000000.0
2007-06-27 21:15:00,2.4545,2.4546,2.4543,2.4543,53200000.0
2007-06-27 21:16:00,2.4545,2.4545,2.4543,2.4545,107600000.0
2007-06-27 21:17:00,2.4545,2.4547,2.4542,2.4545,197000001.0
2007-06-27 21:18:00,2.4545,2.4547,2.4545,2.4547,72400000.0
2007-06-27 21:19:00,2.4547,2.4549,2.4546,2.4547,105600000.0
2007-06-27 21:20:00,2.4547,2.4547,2.4547,2.4547,44000000.0
2007-06-27 21:21:00,2.4547,2.4547,2.4545,2.4545,45600000.0
2007-06-27 21:22:00,2.4545,2.4546,2.4543,2.4545,108900000.0
2007-06-27 21:23:00,2.4545,2.4546,2.4544,2.45445,46400000.0
2007-06-27 21:24:00,2.45445,2.45445,2.45445,2.45445,3200000.0
2007-06-27 21:25:00,2.4544,2.4547,2.45435,2.4547,70400000.0
2007-06-27 21:26:00,2.4547,2.4547,2.45445,2.4545,132000000.0
2007-06-27 21:27:00,2.4545,2.4548,2.4543,2.45475,386100001.0
2007-06-27 21:28:00,2.45485,2.455,2.4545,2.4545,167900000.0
2007-06-27 21:29:00,2.45445,2.4551,2.4544,2.4551,183100000.0
2007-06-27 21:30:00,2.4551,2.4551,2.4547,2.4549,306800000.0
2007-06-27 21:31:00,2.4551,2.4552,2.45455,2.4546,247100000.0
2007-06-27 21:32:00,2.4547,2.4552,2.4547,2.45475,203600000.0
2007-06-27 21:33:00,2.45475,2.45475,2.4547,2.4547,146400000.0
2007-06-27 21:34:00,2.4547,2.4548,2.4546,2.4546,239900000.0
2007-06-27 21:35:00,2.4546,2.4548,2.4545,2.4545,110800000.0
2007-06-27 21:36:00,2.4545,2.45455,2.45445,2.4545,45600000.0
2007-06-27 21:37:00,2.45445,2.45445,2.4543,2.4543,125200000.0
2007-06-27 21:38:00,2.4544,2.4544,2.4542,2.45425,91700000.0
2007-06-27 21:39:00,2.4543,2.4543,2.4543,2.4543,28800000.0
2007-06-27 21:40:00,2.4543,2.4543,2.4541,2.4542,77600000.0
2007-06-27 21:41:00,2.4543,2.4546,2.45415,2.4544,220000000.0
2007-06-27 21:42:00,2.4544,2.4544,2.4543,2.4544,29200000.0
2007-06-27 21:43:00,2.45435,2.4544,2.45425,2.4544,32000000.0
2007-06-27 21:44:00,2.4544,2.4548,2.45435,2.4548,48400000.0
2007-06-27 21:45:00,2.4548,2.4548,2.4546,2.4546,33600000.0
2007-06-27 21:46:00,2.4546,2.4549,2.4546,2.4548,32000000.0
2007-06-27 21:47:00,2.4548,2.4549,2.4548,2.4549,27200000.0
2007-06-27 21:48:00,2.4549,2.4551,2.4549,2.4551,54500000.0
2007-06-27 21:49:00,2.45505,2.4551,2.45505,2.4551,19200000.0
2007-06-27 21:50:00,2.4551,2.45515,2.4549,2.4549,143200000.0
2007-06-27 21:51:00,2.4549,2.45535,2.4549,2.45535,104800000.0
2007-06-27 21:52:00,2.4554,2.4558,2.45525,2.4558,74200000.0
2007-06-27 21:53:00,2.4557,2.4557,2.4552,2.4555,149200000.0
2007-06-27 21:54:00,2.4556,2.4557,2.4556,2.4557,115200000.0
2007-06-27 21:55:00,2.4557,2.4558,2.45565,2.4558,46200000.0
2007-06-27 21:56:00,2.4558,2.4558,2.4558,2.4558,35200000.0
2007-06-27 21:57:00,2.4558,2.4561,2.4556,2.456,170500000.0
2007-06-27 21:58:00,2.4561,2.4562,2.4559,2.456,143800000.0
2007-06-27 21:59:00,2.456,2.4563,2.4559,2.4563,288700000.0
2007-06-27 22:00:00,2.4563,2.4565,2.456,2.456,137600000.0
2007-06-27 22:01:00,2.45595,2.4562,2.4559,2.456,158000000.0
2007-06-27 22:02:00,2.45595,2.456,2.4558,2.4559,149500000.0
2007-06-27 22:03:00,2.4559,2.4563,2.4559,2.45615,108900000.0
2007-06-27 22:04:00,2.45615,2.4563,2.4561,2.4561,65400000.0
2007-06-27 22:05:00,2.4561,2.4563,2.4557,2.4559,345499994.0
2007-06-27 22:06:00,2.45595,2.456,2.4557,2.456,176200000.0
2007-06-27 22:07:00,2.4559,2.4559,2.4557,2.4558,132100001.0
2007-06-27 22:08:00,2.4559,2.456,2.4558,2.456,214600002.0
2007-06-27 22:09:00,2.4559,2.456,2.4558,2.4558,187700000.0
2007-06-27 22:10:00,2.4559,2.45615,2.45585,2.4561,164000000.0
2007-06-27 22:11:00,2.4561,2.4561,2.4561,2.4561,14400000.0
2007-06-27 22:12:00,2.4563,2.4563,2.45585,2.456,108700000.0
2007-06-27 22:13:00,2.456,2.4561,2.456,2.4561,48800000.0
2007-06-27 22:14:00,2.4562,2.4565,2.4561,2.4565,227000000.0
2007-06-27 22:15:00,2.4564,2.4567,2.4563,2.4565,78400000.0
2007-06-27 22:16:00,2.4565,2.4567,2.4563,2.4565,199200000.0
2007-06-27 22:17:00,2.4567,2.4567,2.4565,2.4565,32800000.0
2007-06-27 22:18:00,2.4564,2.4564,2.45615,2.45635,43200000.0
2007-06-27 22:19:00,2.4564,2.4566,2.4562,2.4562,145400001.0
2007-06-27 22:20:00,2.4562,2.4563,2.4559,2.456,75300000.0
2007-06-27 22:21:00,2.456,2.45615,2.4559,2.456,66400000.0
2007-06-27 22:22:00,2.456,2.456,2.4556,2.4556,130500000.0
2007-06-27 22:23:00,2.45545,2.45595,2.4554,2.4557,102600000.0
2007-06-27 22:24:00,2.4557,2.4557,2.4556,2.4557,48000000.0
2007-06-27 22:25:00,2.4556,2.4556,2.4555,2.4555,21700000.0
2007-06-27 22:26:00,2.4555,2.4557,2.4555,2.4555,50300000.0
2007-06-27 22:27:00,2.45545,2.45545,2.4554,2.4554,23000000.0
2007-06-27 22:28:00,2.4555,2.4556,2.45545,2.4556,13200000.0
2007-06-27 22:29:00,2.4555,2.4556,2.4555,2.4556,28000000.0
2007-06-27 22:30:00,2.4556,2.4556,2.4556,2.4556,18400000.0
2007-06-27 22:31:00,2.4556,2.4556,2.4556,2.4556,12800000.0
2007-06-27 22:32:00,2.4556,2.4558,2.45545,2.4556,110100000.0
2007-06-27 22:33:00,2.4556,2.4557,2.4554,2.4557,36800000.0
2007-06-27 22:34:00,2.4556,2.456,2.45555,2.456,37800000.0
2007-06-27 22:35:00,2.4559,2.456,2.45565,2.4557,43200000.0
2007-06-27 22:36:00,2.4557,2.4557,2.4557,2.4557,40400000.0
2007-06-27 22:37:00,2.4557,2.4559,2.4557,2.4558,81200000.0
2007-06-27 22:38:00,2.45575,2.4563,2.45575,2.4563,96600000.0
2007-06-27 22:39:00,2.4563,2.4567,2.4561,2.4567,218500000.0
2007-06-27 22:40:00,2.4567,2.4567,2.4564,2.4564,38400000.0
2007-06-27 22:41:00,2.4565,2.4565,2.4564,2.4565,14400000.0
2007-06-27 22:42:00,2.4564,2.4565,2.4562,2.4564,113700000.0
2007-06-27 22:43:00,2.4564,2.4565,2.4562,2.4564,94800000.0
2007-06-27 22:44:00,2.4564,2.4565,2.45615,2.45625,113700000.0
2007-06-27 22:45:00,2.45625,2.4565,2.45615,2.4563,121700000.0
2007-06-27 22:46:00,2.4563,2.4565,2.45615,2.4562,128400000.0
2007-06-27 22:47:00,2.4562,2.4563,2.4561,2.4563,97100000.0
2007-06-27 22:48:00,2.4563,2.4563,2.4562,2.4563,53900000.0
2007-06-27 22:49:00,2.4563,2.4565,2.4562,2.4565,86900000.0
2007-06-27 22:50:00,2.4565,2.4566,2.456,2.456,165800000.0
2007-06-27 22:51:00,2.456,2.45625,2.456,2.4562,108700000.0
2007-06-27 22:52:00,2.4562,2.4573,2.4562,2.4572,144700000.0
2007-06-27 22:53:00,2.457,2.4578,2.457,2.4576,140000000.0
2007-06-27 22:54:00,2.4576,2.4576,2.4573,2.4573,205800000.0
2007-06-27 22:55:00,2.4572,2.4574,2.4572,2.4572,137800000.0
2007-06-27 22:56:00,2.4572,2.4574,2.457,2.45725,114200000.0
2007-06-27 22:57:00,2.4573,2.4574,2.4573,2.4574,15200000.0
2007-06-27 22:58:00,2.4572,2.4574,2.457,2.4574,123600000.0
2007-06-27 22:59:00,2.4572,2.4578,2.4572,2.4575,71200000.0
2007-06-27 23:00:00,2.4575,2.4576,2.4572,2.4575,115700000.0
2007-06-27 23:01:00,2.4574,2.4574,2.4569,2.4569,147000000.0
2007-06-27 23:02:00,2.4569,2.457,2.4566,2.4567,100600000.0
2007-06-27 23:03:00,2.4566,2.4574,2.4565,2.4572,134200000.0
2007-06-27 23:04:00,2.4572,2.4576,2.4571,2.4574,132200000.0
2007-06-27 23:05:00,2.4574,2.4574,2.4571,2.4571,96500000.0
2007-06-27 23:06:00,2.4574,2.4574,2.457,2.457,110600000.0
2007-06-27 23:07:00,2.457,2.4571,2.4568,2.457,190099999.0
2007-06-27 23:08:00,2.457,2.457,2.4567,2.4569,104600000.0
2007-06-27 23:09:00,2.4569,2.4569,2.4567,2.4569,76800000.0
2007-06-27 23:10:00,2.4569,2.4569,2.4569,2.4569,12000000.0
2007-06-27 23:11:00,2.4569,2.457,2.4568,2.4569,73300000.0
2007-06-27 23:12:00,2.4569,2.4571,2.4567,2.4571,153600000.0
2007-06-27 23:13:00,2.4571,2.45735,2.4569,2.45735,149800000.0
2007-06-27 23:14:00,2.45735,2.45745,2.45705,2.45725,79800000.0
2007-06-27 23:15:00,2.4573,2.4576,2.45725,2.45745,118400000.0
2007-06-27 23:16:00,2.4575,2.4577,2.4575,2.45755,64800000.0
2007-06-27 23:17:00,2.45755,2.45755,2.45745,2.45745,9600000.0
2007-06-27 23:18:00,2.4575,2.4576,2.4575,2.4576,19000000.0
2007-06-27 23:19:00,2.4576,2.45785,2.4576,2.4578,59400000.0
2007-06-27 23:20:00,2.4577,2.4577,2.4574,2.4574,151200000.0
2007-06-27 23:21:00,2.45745,2.45765,2.45745,2.45765,70600000.0
2007-06-27 23:22:00,2.4577,2.4578,2.45765,2.45765,21600000.0
2007-06-27 23:23:00,2.4577,2.45785,2.4577,2.45785,40000000.0
2007-06-27 23:24:00,2.4578,2.45785,2.4578,2.4578,14400000.0
2007-06-27 23:25:00,2.4578,2.4578,2.4577,2.4577,35200000.0
2007-06-27 23:26:00,2.45738,2.45764,2.45715,2.45715,93899999.0
2007-06-27 23:27:00,2.45765,2.45765,2.45745,2.45755,43200000.0
2007-06-27 23:28:00,2.45755,2.45765,2.45745,2.45765,48800000.0
2007-06-27 23:29:00,2.4575,2.45765,2.4572,2.45755,90200000.0
2007-06-27 23:30:00,2.4575,2.4576,2.45745,2.4576,60000000.0
2007-06-27 23:31:00,2.4576,2.4576,2.4572,2.4572,47800000.0
2007-06-27 23:32:00,2.4574,2.4574,2.4574,2.4574,12000000.0
2007-06-27 23:33:00,2.4574,2.4574,2.4574,2.4574,30400000.0
2007-06-27 23:34:00,2.4574,2.4574,2.4574,2.4574,38800000.0
2007-06-27 23:35:00,2.4574,2.4574,2.4569,2.45705,96900000.0
2007-06-27 23:36:00,2.457,2.457,2.45695,2.45695,16400000.0
2007-06-27 23:37:00,2.45687,2.45689,2.45664,2.45664,28600000.0
2007-06-27 23:38:00,2.457,2.4573,2.45695,2.4571,43800000.0
2007-06-27 23:39:00,2.4571,2.4575,2.4571,2.45715,107200000.0
2007-06-27 23:40:00,2.4571,2.4572,2.4571,2.4572,16000000.0
2007-06-27 23:41:00,2.4572,2.45745,2.4571,2.4574,49600000.0
2007-06-27 23:42:00,2.4573,2.4573,2.45725,2.45725,6400000.0
2007-06-27 23:43:00,2.45725,2.45725,2.457,2.457,23200000.0
2007-06-27 23:44:00,2.45705,2.45715,2.45705,2.45715,9600000.0
2007-06-27 23:45:00,2.45705,2.45715,2.45695,2.45695,28800000.0
2007-06-27 23:46:00,2.45705,2.45705,2.45705,2.45705,3200000.0
2007-06-27 23:47:00,2.4571,2.4571,2.4571,2.4571,3200000.0
2007-06-27 23:48:00,2.45705,2.45715,2.45705,2.45715,12800000.0
2007-06-27 23:49:00,2.4572,2.4572,2.4569,2.4569,22000000.0
2007-06-27 23:50:00,2.4569,2.45715,2.4569,2.45715,24800000.0
2007-06-27 23:51:00,2.45715,2.45715,2.4569,2.4569,27200000.0
2007-06-27 23:52:00,2.4569,2.4572,2.4568,2.457,81100000.0
2007-06-27 23:53:00,2.45715,2.4573,2.457,2.457,36800000.0
2007-06-27 23:54:00,2.457,2.45715,2.4566,2.45715,75700000.0
2007-06-27 23:55:00,2.45664,2.45699,2.45664,2.45699,139000000.0
2007-06-27 23:56:00,2.45715,2.45725,2.45715,2.45725,19200000.0
2007-06-27 23:57:00,2.45675,2.45715,2.45675,2.45712,76600000.0
2007-06-27 23:58:00,2.45725,2.45725,2.4571,2.4571,24000000.0
2007-06-27 23:59:00,2.4571,2.4572,2.4571,2.45715,25500000.0
2007-06-28 00:00:00,2.4572,2.4573,2.4569,2.4569,64000000.0
2007-06-28 00:01:00,2.457,2.4572,2.4564,2.45645,65600000.0
2007-06-28 00:02:00,2.45645,2.45655,2.4561,2.4563,135900000.0
2007-06-28 00:03:00,2.4564,2.45655,2.456,2.4562,149200000.0
2007-06-28 00:04:00,2.45625,2.45625,2.456,2.45615,82400000.0
2007-06-28 00:05:00,2.4562,2.4562,2.45615,2.45615,6400000.0
2007-06-28 00:06:00,2.45597,2.45597,2.45582,2.45583,44000000.0
2007-06-28 00:07:00,2.4562,2.4563,2.45615,2.45615,30400000.0
2007-06-28 00:08:00,2.45625,2.45635,2.4562,2.4562,20000000.0
2007-06-28 00:09:00,2.4562,2.4562,2.4562,2.4562,8000000.0
2007-06-28 00:10:00,2.45625,2.4563,2.45605,2.4561,20000000.0
2007-06-28 00:11:00,2.4562,2.45655,2.4561,2.45655,32700000.0
2007-06-28 00:12:00,2.45655,2.45655,2.45645,2.45655,10400000.0
2007-06-28 00:13:00,2.4571,2.4574,2.45695,2.4574,35200000.0
2007-06-28 00:14:00,2.45735,2.45735,2.45695,2.45695,29600000.0
2007-06-28 00:15:00,2.45705,2.45725,2.45705,2.45725,12800000.0
2007-06-28 00:16:00,2.4572,2.45725,2.45715,2.45715,20800000.0
2007-06-28 00:17:00,2.45725,2.45775,2.45715,2.45775,22400000.0
2007-06-28 00:18:00,2.45775,2.4578,2.4576,2.45765,44000000.0
2007-06-28 00:19:00,2.45765,2.4578,2.45765,2.4577,21600000.0
2007-06-28 00:20:00,2.4577,2.45785,2.4572,2.4573,147200000.0
2007-06-28 00:21:00,2.4573,2.45755,2.4573,2.4575,36100000.0
2007-06-28 00:22:00,2.45765,2.45765,2.4575,2.45755,37900000.0
2007-06-28 00:23:00,2.45765,2.4579,2.4576,2.45785,43200000.0
2007-06-28 00:24:00,2.45785,2.458,2.4575,2.458,30400000.0
2007-06-28 00:25:00,2.45795,2.45815,2.45795,2.45815,57600000.0
2007-06-28 00:26:00,2.4581,2.45815,2.4577,2.4578,36800000.0
2007-06-28 00:27:00,2.4578,2.4578,2.45755,2.45755,27200000.0
2007-06-28 00:28:00,2.4576,2.4578,2.4576,2.4578,32000000.0
2007-06-28 00:29:00,2.4578,2.45805,2.4578,2.458,75200000.0
2007-06-28 00:30:00,2.458,2.4585,2.4579,2.45825,130200000.0
2007-06-28 00:31:00,2.4583,2.45855,2.4582,2.4582,48800000.0
2007-06-28 00:32:00,2.4582,2.4582,2.4581,2.4582,81400000.0
2007-06-28 00:33:00,2.4582,2.4582,2.4581,2.4582,54600000.0
2007-06-28 00:34:00,2.4582,2.4583,2.458,2.45815,62300000.0
2007-06-28 00:35:00,2.4582,2.45835,2.4581,2.45825,63000000.0
2007-06-28 00:36:00,2.45825,2.45825,2.4581,2.4581,99600000.0
2007-06-28 00:37:00,2.4581,2.4582,2.4581,2.4582,44400000.0
2007-06-28 00:38:00,2.45815,2.4587,2.458,2.4587,135100000.0
2007-06-28 00:39:00,2.4587,2.4587,2.45855,2.4586,43400000.0
2007-06-28 00:40:00,2.4586,2.4586,2.4583,2.4583,21600000.0
2007-06-28 00:41:00,2.4583,2.45835,2.4583,2.45835,12800000.0
2007-06-28 00:42:00,2.45835,2.4584,2.45825,2.45825,27200000.0
2007-06-28 00:43:00,2.45815,2.45825,2.45795,2.45795,25600000.0
2007-06-28 00:44:00,2.4581,2.4583,2.4581,2.45815,65000000.0
2007-06-28 00:45:00,2.45815,2.4583,2.4579,2.4579,33200000.0
2007-06-28 00:46:00,2.4579,2.4579,2.4579,2.4579,15200000.0
2007-06-28 00:47:00,2.4579,2.4581,2.4576,2.45765,115800000.0
2007-06-28 00:48:00,2.4577,2.45775,2.4576,2.45765,54400000.0
2007-06-28 00:49:00,2.45765,2.45765,2.45765,2.45765,12800000.0
2007-06-28 00:50:00,2.45765,2.45775,2.45765,2.45765,20100000.0
2007-06-28 00:51:00,2.4578,2.45785,2.4576,2.4577,56800000.0
2007-06-28 00:52:00,2.4577,2.45775,2.45755,2.4577,25600000.0
2007-06-28 00:53:00,2.4577,2.4577,2.4576,2.4577,54400000.0
2007-06-28 00:54:00,2.4577,2.45775,2.4576,2.4576,40000000.0
2007-06-28 00:55:00,2.4576,2.458,2.4576,2.4578,96600000.0
2007-06-28 00:56:00,2.4575,2.4581,2.4575,2.45775,70000000.0
2007-06-28 00:57:00,2.45775,2.4581,2.45765,2.4578,128400000.0
2007-06-28 00:58:00,2.4578,2.45785,2.4578,2.45785,50800000.0
2007-06-28 00:59:00,2.45785,2.4579,2.4576,2.45765,70000000.0
2007-06-28 01:00:00,2.4578,2.4579,2.4575,2.4579,121800000.0
2007-06-28 01:01:00,2.4578,2.4579,2.45775,2.45775,75200000.0
2007-06-28 01:02:00,2.4578,2.45785,2.4577,2.4578,61600000.0
2007-06-28 01:03:00,2.4578,2.45785,2.45775,2.4578,65600000.0
2007-06-28 01:04:00,2.45775,2.45775,2.4576,2.4577,55800000.0
2007-06-28 01:05:00,2.45775,2.45785,2.45765,2.45765,38400000.0
2007-06-28 01:06:00,2.4577,2.458,2.45765,2.4578,106600000.0
2007-06-28 01:07:00,2.45785,2.458,2.4576,2.4576,54000000.0
2007-06-28 01:08:00,2.4576,2.4578,2.4576,2.4576,75000000.0
2007-06-28 01:09:00,2.4576,2.45765,2.4576,2.45765,46800000.0
2007-06-28 01:10:00,2.4576,2.4576,2.4575,2.4575,16000000.0
2007-06-28 01:11:00,2.4575,2.4576,2.4575,2.4576,19600000.0
2007-06-28 01:12:00,2.45698,2.45737,2.45698,2.45726,159900000.0
2007-06-28 01:13:00,2.4576,2.45775,2.4576,2.45775,48800000.0
2007-06-28 01:14:00,2.45775,2.45775,2.45775,2.45775,3200000.0
2007-06-28 01:15:00,2.45775,2.45775,2.45765,2.4577,57600000.0
2007-06-28 01:16:00,2.4577,2.4579,2.45765,2.4579,73200000.0
2007-06-28 01:17:00,2.45785,2.458,2.45785,2.4579,92400000.0
2007-06-28 01:18:00,2.4579,2.458,2.4578,2.4579,179800000.0
2007-06-28 01:19:00,2.4579,2.45815,2.4579,2.458,157000000.0
2007-06-28 01:20:00,2.458,2.4581,2.45795,2.45795,34800000.0
2007-06-28 01:21:00,2.4578,2.4581,2.4578,2.45805,82800000.0
2007-06-28 01:22:00,2.458,2.4581,2.4579,2.4581,34400000.0
2007-06-28 01:23:00,2.4581,2.4581,2.4579,2.458,12400000.0
2007-06-28 01:24:00,2.45759,2.45791,2.45759,2.45773,69200000.0
2007-06-28 01:25:00,2.4579,2.45795,2.4578,2.45795,52600000.0
2007-06-28 01:26:00,2.458,2.458,2.45795,2.458,16400000.0
2007-06-28 01:27:00,2.458,2.4581,2.4578,2.4578,202600000.0
2007-06-28 01:28:00,2.4578,2.45805,2.4578,2.458,16800000.0
2007-06-28 01:29:00,2.4581,2.4582,2.4581,2.45815,25600000.0
2007-06-28 01:30:00,2.45815,2.4582,2.45805,2.45815,53600000.0
2007-06-28 01:31:00,2.4582,2.45825,2.45815,2.45825,30400000.0
2007-06-28 01:32:00,2.4582,2.4582,2.45815,2.4582,15200000.0
2007-06-28 01:33:00,2.4582,2.4583,2.4582,2.4583,64000000.0
2007-06-28 01:34:00,2.4583,2.45835,2.4583,2.4583,12800000.0
2007-06-28 01:35:00,2.4583,2.4585,2.4583,2.4585,75200000.0
2007-06-28 01:36:00,2.45845,2.45845,2.4584,2.4584,12800000.0
2007-06-28 01:37:00,2.45845,2.4585,2.4583,2.4583,58400000.0
2007-06-28 01:38:00,2.4583,2.4583,2.4581,2.4581,42400000.0
2007-06-28 01:39:00,2.4581,2.4581,2.458,2.458,28800000.0
2007-06-28 01:40:00,2.4581,2.4581,2.4577,2.458,54400000.0
2007-06-28 01:41:00,2.458,2.45805,2.4579,2.45805,39200000.0
2007-06-28 01:42:00,2.45805,2.45805,2.4578,2.4578,97600000.0
2007-06-28 01:43:00,2.4578,2.45805,2.4578,2.458,64800000.0
2007-06-28 01:44:00,2.458,2.458,2.45755,2.4578,123200000.0
2007-06-28 01:45:00,2.4579,2.45795,2.4579,2.4579,24000000.0
2007-06-28 01:46:00,2.45785,2.45785,2.4575,2.4577,73600000.0
2007-06-28 01:47:00,2.4577,2.4577,2.4575,2.4577,57000000.0
2007-06-28 01:48:00,2.4579,2.4582,2.4579,2.4582,94200000.0
2007-06-28 01:49:00,2.45815,2.45815,2.4581,2.45815,13600000.0
2007-06-28 01:50:00,2.4581,2.45825,2.458,2.458,116000000.0
2007-06-28 01:51:00,2.4581,2.4583,2.4578,2.4583,111300000.0
2007-06-28 01:52:00,2.4582,2.4584,2.4582,2.4584,40300000.0
2007-06-28 01:53:00,2.4584,2.45845,2.4581,2.4584,80700000.0
2007-06-28 01:54:00,2.45845,2.45845,2.4582,2.45845,97600000.0
2007-06-28 01:55:00,2.4584,2.4584,2.4583,2.4583,28800000.0
2007-06-28 01:56:00,2.4583,2.4583,2.45815,2.4582,62400000.0
2007-06-28 01:57:00,2.45825,2.45835,2.45805,2.4581,49200000.0
2007-06-28 01:58:00,2.4581,2.4583,2.4579,2.4583,105300000.0
2007-06-28 01:59:00,2.45825,2.45825,2.4582,2.4582,30400000.0
2007-06-28 02:00:00,2.4582,2.4582,2.458,2.458,79600000.0
2007-06-28 02:01:00,2.45778,2.45796,2.45741,2.45796,57200000.0
2007-06-28 02:02:00,2.4582,2.4583,2.4581,2.4582,84000000.0
2007-06-28 02:03:00,2.4582,2.4582,2.4582,2.4582,9600000.0
2007-06-28 02:04:00,2.45795,2.45801,2.45762,2.45771,151200000.0
2007-06-28 02:05:00,2.4582,2.4582,2.458,2.4581,166800000.0
2007-06-28 02:06:00,2.4581,2.4585,2.458,2.4583,288400000.0
2007-06-28 02:07:00,2.45825,2.4583,2.4581,2.4582,204800000.0
2007-06-28 02:08:00,2.4582,2.4585,2.4582,2.4585,91600000.0
2007-06-28 02:09:00,2.4585,2.4585,2.4585,2.4585,29600000.0
2007-06-28 02:10:00,2.4585,2.4585,2.4584,2.4585,142800000.0
2007-06-28 02:11:00,2.4584,2.4586,2.4584,2.4585,60000000.0
2007-06-28 02:12:00,2.4585,2.4585,2.4585,2.4585,31600000.0
2007-06-28 02:13:00,2.4585,2.4585,2.4585,2.4585,9200000.0
2007-06-28 02:14:00,2.45817,2.45817,2.45783,2.45808,83000000.0
2007-06-28 02:15:00,2.4585,2.4585,2.4585,2.4585,14400000.0
2007-06-28 02:16:00,2.4585,2.4585,2.4585,2.4585,29600000.0
2007-06-28 02:17:00,2.45855,2.4586,2.4584,2.4585,148399999.0
2007-06-28 02:18:00,2.4585,2.4587,2.4585,2.4586,299600000.0
2007-06-28 02:19:00,2.4586,2.4589,2.4586,2.4587,257799999.0
2007-06-28 02:20:00,2.4589,2.4589,2.4585,2.4588,252400000.0
2007-06-28 02:21:00,2.4588,2.4588,2.4587,2.4588,12000000.0
2007-06-28 02:22:00,2.4588,2.45895,2.4586,2.4587,291199997.0
2007-06-28 02:23:00,2.4588,2.4588,2.4585,2.4585,124500000.0
2007-06-28 02:24:00,2.4585,2.4589,2.4585,2.4588,185100000.0
2007-06-28 02:25:00,2.4588,2.459,2.4587,2.4587,242300000.0
2007-06-28 02:26:00,2.4588,2.4589,2.4588,2.4588,250800000.0
2007-06-28 02:27:00,2.4588,2.459,2.4587,2.4587,180800000.0
2007-06-28 02:28:00,2.45875,2.4588,2.4584,2.4587,287799997.0
2007-06-28 02:29:00,2.4587,2.45875,2.4587,2.4587,54400000.0
2007-06-28 02:30:00,2.4587,2.4587,2.4586,2.4587,149600000.0
2007-06-28 02:31:00,2.45865,2.4587,2.4584,2.4587,233400002.0
2007-06-28 02:32:00,2.4587,2.4587,2.4586,2.4586,99000000.0
2007-06-28 02:33:00,2.4586,2.4586,2.4585,2.45855,88800000.0
2007-06-28 02:34:00,2.4586,2.4586,2.45845,2.4585,46400000.0
2007-06-28 02:35:00,2.4585,2.4585,2.4585,2.4585,67200000.0
2007-06-28 02:36:00,2.4585,2.4585,2.4585,2.4585,30000000.0
2007-06-28 02:37:00,2.4585,2.4585,2.4585,2.4585,15600000.0
2007-06-28 02:38:00,2.4585,2.4585,2.4583,2.4583,99200000.0
2007-06-28 02:39:00,2.4583,2.4584,2.45825,2.4583,46000000.0
2007-06-28 02:40:00,2.4583,2.4583,2.4582,2.4582,99000000.0
2007-06-28 02:41:00,2.4582,2.4583,2.45815,2.4582,92000000.0
2007-06-28 02:42:00,2.4582,2.4582,2.4581,2.4581,59400000.0
2007-06-28 02:43:00,2.4582,2.4582,2.4579,2.4581,170800000.0
2007-06-28 02:44:00,2.4581,2.4581,2.45795,2.4581,75200000.0
2007-06-28 02:45:00,2.4581,2.4581,2.4578,2.4579,139000000.0
2007-06-28 02:46:00,2.4579,2.4582,2.4578,2.4578,302600000.0
2007-06-28 02:47:00,2.4578,2.4578,2.45775,2.4578,93200000.0
2007-06-28 02:48:00,2.4578,2.4578,2.4577,2.4578,181600000.0
2007-06-28 02:49:00,2.4578,2.4579,2.4577,2.4578,383200000.0
2007-06-28 02:50:00,2.4579,2.4579,2.4578,2.4578,148900000.0
2007-06-28 02:51:00,2.4578,2.4579,2.4576,2.4578,381999998.0
2007-06-28 02:52:00,2.4578,2.458,2.4578,2.458,193200000.0
2007-06-28 02:53:00,2.458,2.458,2.4579,2.4579,184200000.0
2007-06-28 02:54:00,2.4579,2.4581,2.4578,2.45785,455400000.0
2007-06-28 02:55:00,2.4579,2.458,2.4578,2.4578,406800000.0
2007-06-28 02:56:00,2.4578,2.458,2.4578,2.4578,444000000.0
2007-06-28 02:57:00,2.458,2.458,2.4576,2.4576,195200000.0
2007-06-28 02:58:00,2.4576,2.4577,2.45745,2.4577,164400000.0
2007-06-28 02:59:00,2.4577,2.4578,2.4575,2.4578,82400000.0
2007-06-28 03:00:00,2.4577,2.4577,2.4574,2.4575,208000000.0
2007-06-28 03:01:00,2.4575,2.45775,2.4574,2.45775,241900000.0
2007-06-28 03:02:00,2.45775,2.4579,2.4575,2.4576,283200000.0
2007-06-28 03:03:00,2.4576,2.45775,2.4575,2.45765,354600000.0
2007-06-28 03:04:00,2.4577,2.4577,2.4574,2.4576,81600000.0
2007-06-28 03:05:00,2.4576,2.4576,2.4574,2.4574,58400000.0
2007-06-28 03:06:00,2.4574,2.4574,2.4574,2.4574,33600000.0
2007-06-28 03:07:00,2.4574,2.4576,2.4573,2.4575,228000000.0
2007-06-28 03:08:00,2.4575,2.4578,2.4574,2.45755,191099999.0
2007-06-28 03:09:00,2.4577,2.4577,2.45755,2.45755,21600000.0
2007-06-28 03:10:00,2.4576,2.4576,2.45755,2.4576,18400000.0
2007-06-28 03:11:00,2.45731,2.45744,2.45696,2.45696,77300000.0
2007-06-28 03:12:00,2.4576,2.4579,2.4576,2.4579,196800000.0
2007-06-28 03:13:00,2.4579,2.458,2.4577,2.45775,112800000.0
2007-06-28 03:14:00,2.4578,2.4579,2.4578,2.45785,60000000.0
2007-06-28 03:15:00,2.45785,2.45785,2.45755,2.45755,35200000.0
2007-06-28 03:16:00,2.4575,2.4576,2.4573,2.4573,219600000.0
2007-06-28 03:17:00,2.4573,2.4573,2.457,2.457,70000000.0
2007-06-28 03:18:00,2.457,2.4572,2.4568,2.457,146800000.0
2007-06-28 03:19:00,2.4569,2.457,2.4569,2.457,90800000.0
2007-06-28 03:20:00,2.457,2.457,2.45665,2.4568,164900000.0
2007-06-28 03:21:00,2.4568,2.4568,2.4561,2.4561,221000000.0
2007-06-28 03:22:00,2.456,2.4561,2.4557,2.4559,407600000.0
2007-06-28 03:23:00,2.45595,2.456,2.4559,2.4559,24800000.0
2007-06-28 03:24:00,2.456,2.4561,2.4557,2.4558,423600000.0
2007-06-28 03:25:00,2.4558,2.4561,2.4557,2.4561,202499999.0
2007-06-28 03:26:00,2.4561,2.4561,2.4556,2.456,300700000.0
2007-06-28 03:27:00,2.456,2.456,2.4558,2.4558,118400000.0
2007-06-28 03:28:00,2.4559,2.456,2.4556,2.4558,389200000.0
2007-06-28 03:29:00,2.45585,2.4562,2.4557,2.45585,345400000.0
2007-06-28 03:30:00,2.45585,2.45585,2.4557,2.4558,215600000.0
2007-06-28 03:31:00,2.4558,2.4558,2.4556,2.4556,255299999.0
2007-06-28 03:32:00,2.4557,2.4557,2.4557,2.4557,14000000.0
2007-06-28 03:33:00,2.4557,2.4557,2.45545,2.45545,38200000.0
2007-06-28 03:34:00,2.4554,2.4556,2.45535,2.4556,52800000.0
2007-06-28 03:35:00,2.4556,2.4557,2.4556,2.4556,157600000.0
2007-06-28 03:36:00,2.4557,2.4559,2.4556,2.4557,115200000.0
2007-06-28 03:37:00,2.45575,2.4558,2.4556,2.4557,261600000.0
2007-06-28 03:38:00,2.4557,2.4557,2.4557,2.4557,39200000.0
2007-06-28 03:39:00,2.4557,2.4557,2.4556,2.4557,82400000.0
2007-06-28 03:40:00,2.4557,2.4557,2.4557,2.4557,54500000.0
2007-06-28 03:41:00,2.4557,2.4557,2.4557,2.4557,30400000.0
2007-06-28 03:42:00,2.4557,2.4557,2.4557,2.4557,3200000.0
2007-06-28 03:43:00,2.4557,2.4558,2.4557,2.4557,95200000.0
2007-06-28 03:44:00,2.4557,2.4559,2.4557,2.4559,27800000.0
2007-06-28 03:45:00,2.4559,2.456,2.4559,2.456,15200000.0
2007-06-28 03:46:00,2.456,2.456,2.45575,2.4558,133600000.0
2007-06-28 03:47:00,2.4558,2.4559,2.45575,2.4559,90400000.0
2007-06-28 03:48:00,2.4559,2.4559,2.4556,2.4557,96000000.0
2007-06-28 03:49:00,2.45585,2.4559,2.4558,2.4559,16800000.0
2007-06-28 03:50:00,2.4559,2.456,2.45565,2.456,77200000.0
2007-06-28 03:51:00,2.456,2.4567,2.4559,2.4567,273000001.0
2007-06-28 03:52:00,2.4567,2.4567,2.4563,2.4565,235500000.0
2007-06-28 03:53:00,2.4565,2.4566,2.4565,2.4566,133200000.0
2007-06-28 03:54:00,2.4566,2.4566,2.4566,2.4566,72000000.0
2007-06-28 03:55:00,2.4567,2.4567,2.4564,2.4566,158200000.0
2007-06-28 03:56:00,2.4566,2.4566,2.4566,2.4566,28000000.0
2007-06-28 03:57:00,2.4566,2.4568,2.4566,2.4568,46400000.0
2007-06-28 03:58:00,2.4568,2.4568,2.4568,2.4568,50400000.0
2007-06-28 03:59:00,2.4566,2.4566,2.4566,2.4566,16000000.0
2007-06-28 04:00:00,2.4566,2.4567,2.4565,2.4566,188700000.0
2007-06-28 04:01:00,2.4565,2.4567,2.4562,2.4564,186500000.0
2007-06-28 04:02:00,2.4564,2.4564,2.4558,2.4558,239800000.0
2007-06-28 04:03:00,2.4557,2.4559,2.4553,2.4558,377400000.0
2007-06-28 04:04:00,2.4558,2.4558,2.4556,2.4557,127400000.0
2007-06-28 04:05:00,2.4557,2.4558,2.45565,2.4558,135900000.0
2007-06-28 04:06:00,2.4558,2.456,2.4558,2.4559,343400001.0
2007-06-28 04:07:00,2.4559,2.4559,2.4559,2.4559,35600000.0
2007-06-28 04:08:00,2.4559,2.456,2.4559,2.4559,135200000.0
2007-06-28 04:09:00,2.4559,2.4559,2.45585,2.4559,34700000.0
2007-06-28 04:10:00,2.4559,2.4559,2.4559,2.4559,36000000.0
2007-06-28 04:11:00,2.4559,2.4559,2.4559,2.4559,26400000.0
2007-06-28 04:12:00,2.4559,2.45595,2.45565,2.45595,230799999.0
2007-06-28 04:13:00,2.456,2.456,2.45585,2.45585,42500000.0
2007-06-28 04:14:00,2.4558,2.456,2.4558,2.4559,192800000.0
2007-06-28 04:15:00,2.4559,2.4559,2.4559,2.4559,10000000.0
2007-06-28 04:16:00,2.4559,2.4559,2.4559,2.4559,47600000.0
2007-06-28 04:17:00,2.4559,2.4562,2.4557,2.456,95600000.0
2007-06-28 04:18:00,2.456,2.4562,2.4556,2.4561,270400000.0
2007-06-28 04:19:00,2.4561,2.4563,2.4559,2.4563,133200000.0
2007-06-28 04:20:00,2.45625,2.45625,2.456,2.456,92400000.0
2007-06-28 04:21:00,2.456,2.4562,2.4559,2.4559,88200000.0
2007-06-28 04:22:00,2.4559,2.4561,2.4556,2.4558,186000000.0
2007-06-28 04:23:00,2.456,2.4564,2.4557,2.4562,404100000.0
2007-06-28 04:24:00,2.4562,2.4562,2.4558,2.4562,184500000.0
2007-06-28 04:25:00,2.4562,2.4562,2.4562,2.4562,12000000.0
2007-06-28 04:26:00,2.4562,2.4563,2.4562,2.4562,114000000.0
2007-06-28 04:27:00,2.4562,2.4563,2.4562,2.4562,122500000.0
2007-06-28 04:28:00,2.4562,2.4563,2.4562,2.4563,86800000.0
2007-06-28 04:29:00,2.4563,2.4563,2.4562,2.4562,60400000.0
2007-06-28 04:30:00,2.4562,2.4563,2.4561,2.4561,144400000.0
2007-06-28 04:31:00,2.4561,2.45635,2.4559,2.4561,143499999.0
2007-06-28 04:32:00,2.456,2.4562,2.456,2.456,65800000.0
2007-06-28 04:33:00,2.456,2.4562,2.456,2.4561,130000000.0
2007-06-28 04:34:00,2.4561,2.4562,2.4561,2.4562,24000000.0
2007-06-28 04:35:00,2.4562,2.4562,2.456,2.456,66800000.0
2007-06-28 04:36:00,2.4559,2.4561,2.4558,2.4559,54200000.0
2007-06-28 04:37:00,2.4562,2.4562,2.456,2.4561,47100000.0
2007-06-28 04:38:00,2.4562,2.4562,2.4562,2.4562,2000000.0
2007-06-28 04:39:00,2.4562,2.4562,2.4562,2.4562,12000000.0
2007-06-28 04:40:00,2.4562,2.4562,2.4562,2.4562,10000000.0
2007-06-28 04:41:00,2.4562,2.4562,2.4562,2.4562,8000000.0
2007-06-28 04:42:00,2.4562,2.4562,2.4559,2.4559,12600000.0
2007-06-28 04:43:00,2.45564,2.45585,2.45555,2.45585,25400000.0
2007-06-28 04:44:00,2.4556,2.4559,2.45557,2.4559,16800000.0
2007-06-28 04:45:00,2.4559,2.4562,2.4559,2.4561,18600000.0
2007-06-28 04:46:00,2.4562,2.4562,2.456,2.4561,17400000.0
2007-06-28 04:47:00,2.4561,2.4561,2.456,2.456,24000000.0
2007-06-28 04:48:00,2.4561,2.4561,2.456,2.456,4000000.0
2007-06-28 04:49:00,2.456,2.4562,2.4558,2.45605,70100000.0
2007-06-28 04:50:00,2.4562,2.4562,2.4561,2.4561,6000000.0
2007-06-28 04:51:00,2.45581,2.45593,2.45547,2.45564,40000000.0
2007-06-28 04:52:00,2.4561,2.4561,2.4561,2.4561,56800000.0
2007-06-28 04:53:00,2.456,2.4561,2.456,2.4561,66200000.0
2007-06-28 04:54:00,2.4561,2.4562,2.4561,2.4562,35600000.0
2007-06-28 04:55:00,2.45615,2.45615,2.4561,2.4561,48400000.0
2007-06-28 04:56:00,2.4561,2.4561,2.4561,2.4561,86000000.0
2007-06-28 04:57:00,2.4561,2.4561,2.4561,2.4561,9200000.0
2007-06-28 04:58:00,2.4561,2.4561,2.4561,2.4561,2000000.0
2007-06-28 04:59:00,2.45537,2.45577,2.45533,2.45566,52000000.0
2007-06-28 05:00:00,2.4561,2.4561,2.4561,2.4561,10000000.0
2007-06-28 05:01:00,2.4561,2.4561,2.4561,2.4561,2000000.0
2007-06-28 05:02:00,2.45588,2.45595,2.45537,2.45539,88800000.0
2007-06-28 05:03:00,2.45547,2.45575,2.45536,2.45544,119600000.0
2007-06-28 05:04:00,2.45584,2.45584,2.45507,2.45583,124000000.0
2007-06-28 05:05:00,2.4561,2.4561,2.4558,2.4558,68800000.0
2007-06-28 05:06:00,2.4558,2.4559,2.4557,2.4558,77200000.0
2007-06-28 05:07:00,2.4558,2.4558,2.4543,2.4545,717699998.0
2007-06-28 05:08:00,2.4545,2.45455,2.4539,2.4542,356800000.0
2007-06-28 05:09:00,2.4542,2.4543,2.454,2.4541,176800000.0
2007-06-28 05:10:00,2.4541,2.4541,2.4536,2.4536,480899997.0
2007-06-28 05:11:00,2.4537,2.4539,2.4535,2.4535,311099995.0
2007-06-28 05:12:00,2.4536,2.4537,2.4532,2.4535,345700000.0
2007-06-28 05:13:00,2.4536,2.4539,2.4536,2.4538,213300000.0
2007-06-28 05:14:00,2.4538,2.4539,2.4537,2.4539,219200000.0
2007-06-28 05:15:00,2.4539,2.4541,2.4538,2.454,130400000.0
2007-06-28 05:16:00,2.4539,2.4541,2.4539,2.4541,163000000.0
2007-06-28 05:17:00,2.4541,2.4541,2.45385,2.454,40000000.0
2007-06-28 05:18:00,2.454,2.4541,2.454,2.4541,202400000.0
2007-06-28 05:19:00,2.4541,2.4541,2.454,2.454,87000000.0
2007-06-28 05:20:00,2.45395,2.454,2.45395,2.454,36900000.0
2007-06-28 05:21:00,2.454,2.454,2.4539,2.4539,100000000.0
2007-06-28 05:22:00,2.4541,2.4543,2.4541,2.4541,38400000.0
2007-06-28 05:23:00,2.4541,2.4541,2.454,2.454,40000000.0
2007-06-28 05:24:00,2.454,2.4541,2.4539,2.4541,38400000.0
2007-06-28 05:25:00,2.4541,2.4542,2.4541,2.4541,22000000.0
2007-06-28 05:26:00,2.4541,2.4548,2.4541,2.4546,469200000.0
2007-06-28 05:27:00,2.4547,2.4548,2.4543,2.4545,290200000.0
2007-06-28 05:28:00,2.4545,2.4549,2.4544,2.45445,133600000.0
2007-06-28 05:29:00,2.4544,2.4547,2.4543,2.4547,177600000.0
2007-06-28 05:30:00,2.4547,2.4548,2.4544,2.4546,339200000.0
2007-06-28 05:31:00,2.4546,2.4549,2.4546,2.4548,114400000.0
2007-06-28 05:32:00,2.4548,2.4548,2.4544,2.4544,119999999.0
2007-06-28 05:33:00,2.4544,2.4545,2.45425,2.4544,283000000.0
2007-06-28 05:34:00,2.4544,2.4545,2.4543,2.4543,103200000.0
2007-06-28 05:35:00,2.4543,2.4545,2.4543,2.4545,64800000.0
2007-06-28 05:36:00,2.4544,2.4547,2.4542,2.4544,309200000.0
2007-06-28 05:37:00,2.4544,2.4545,2.4542,2.45445,284600000.0
2007-06-28 05:38:00,2.45445,2.45445,2.45445,2.45445,4000000.0
2007-06-28 05:39:00,2.45445,2.45445,2.4544,2.4544,44000000.0
2007-06-28 05:40:00,2.4544,2.4546,2.4544,2.4545,67200000.0
2007-06-28 05:41:00,2.4545,2.4545,2.4544,2.4544,70400000.0
2007-06-28 05:42:00,2.4544,2.4544,2.45425,2.4544,20000000.0
2007-06-28 05:43:00,2.45425,2.4546,2.4542,2.4544,212400000.0
2007-06-28 05:44:00,2.4544,2.4544,2.45425,2.4543,51200000.0
2007-06-28 05:45:00,2.4544,2.4544,2.4544,2.4544,6000000.0
2007-06-28 05:46:00,2.4544,2.4544,2.4544,2.4544,64000000.0
2007-06-28 05:47:00,2.4544,2.4544,2.4544,2.4544,4000000.0
2007-06-28 05:48:00,2.4544,2.4547,2.4544,2.45445,269800001.0
2007-06-28 05:49:00,2.45445,2.4547,2.4544,2.4546,178000000.0
2007-06-28 05:50:00,2.4546,2.4547,2.4546,2.4546,150800000.0
2007-06-28 05:51:00,2.4546,2.4546,2.4546,2.4546,33600000.0
2007-06-28 05:52:00,2.4546,2.4546,2.4546,2.4546,46000000.0
2007-06-28 05:53:00,2.4546,2.4546,2.45435,2.45435,103700000.0
2007-06-28 05:54:00,2.4544,2.4546,2.4543,2.4545,94400000.0
2007-06-28 05:55:00,2.4545,2.4545,2.4544,2.4544,15200000.0
2007-06-28 05:56:00,2.4545,2.4547,2.4545,2.45455,63200000.0
2007-06-28 05:57:00,2.4546,2.4547,2.4545,2.4545,48000000.0
2007-06-28 05:58:00,2.4544,2.4546,2.4544,2.4545,137500000.0
2007-06-28 05:59:00,2.4543,2.4545,2.4543,2.4545,54900000.0
2007-06-28 06:00:00,2.4545,2.4545,2.4539,2.4542,186800000.0
2007-06-28 06:01:00,2.4542,2.4544,2.4541,2.4541,201900000.0
2007-06-28 06:02:00,2.4542,2.4543,2.4539,2.4543,175399999.0
2007-06-28 06:03:00,2.4543,2.4544,2.454,2.4542,147600000.0
2007-06-28 06:04:00,2.4542,2.4543,2.45415,2.45415,93000000.0
2007-06-28 06:05:00,2.4542,2.4542,2.4542,2.4542,26400000.0
2007-06-28 06:06:00,2.4542,2.4542,2.4542,2.4542,23200000.0
2007-06-28 06:07:00,2.4542,2.45425,2.45405,2.4541,70400000.0
2007-06-28 06:08:00,2.4541,2.4543,2.4541,2.4542,56000000.0
2007-06-28 06:09:00,2.4542,2.4543,2.4541,2.4541,89600000.0
2007-06-28 06:10:00,2.4541,2.4543,2.4541,2.4543,29600000.0
2007-06-28 06:11:00,2.4543,2.4544,2.4543,2.4543,116800000.0
2007-06-28 06:12:00,2.4544,2.4545,2.4543,2.4545,50400000.0
2007-06-28 06:13:00,2.4543,2.4547,2.4543,2.4543,220000000.0
2007-06-28 06:14:00,2.4544,2.4549,2.4544,2.4548,105600000.0
2007-06-28 06:15:00,2.4547,2.4551,2.4545,2.4551,178300000.0
2007-06-28 06:16:00,2.45505,2.4554,2.4549,2.4552,178200000.0
2007-06-28 06:17:00,2.4552,2.4556,2.4552,2.4552,326799997.0
2007-06-28 06:18:00,2.4552,2.4554,2.45515,2.4553,224700000.0
2007-06-28 06:19:00,2.4553,2.4557,2.4551,2.4555,150400000.0
2007-06-28 06:20:00,2.4556,2.4557,2.4553,2.4553,251200000.0
2007-06-28 06:21:00,2.4553,2.4558,2.4553,2.4558,143900000.0
2007-06-28 06:22:00,2.4558,2.4558,2.4555,2.4555,172000000.0
2007-06-28 06:23:00,2.4555,2.4555,2.4555,2.4555,22400000.0
2007-06-28 06:24:00,2.4555,2.4555,2.4551,2.4551,44000000.0
2007-06-28 06:25:00,2.4551,2.4552,2.455,2.4552,78400000.0
2007-06-28 06:26:00,2.4551,2.4552,2.455,2.4551,157600001.0
2007-06-28 06:27:00,2.4551,2.4552,2.455,2.4551,190700001.0
2007-06-28 06:28:00,2.4551,2.4553,2.4551,2.4553,82400000.0
2007-06-28 06:29:00,2.4553,2.4553,2.4553,2.4553,40000000.0
2007-06-28 06:30:00,2.4553,2.4555,2.4553,2.4555,38400000.0
2007-06-28 06:31:00,2.4555,2.4555,2.4554,2.4555,56800000.0
2007-06-28 06:32:00,2.4554,2.4557,2.4553,2.4557,157700000.0
2007-06-28 06:33:00,2.4557,2.4558,2.4556,2.4556,54400000.0
2007-06-28 06:34:00,2.4555,2.4555,2.4554,2.4554,64000000.0
2007-06-28 06:35:00,2.4554,2.4556,2.4554,2.4556,145600000.0
2007-06-28 06:36:00,2.4556,2.4556,2.4556,2.4556,19200000.0
2007-06-28 06:37:00,2.4556,2.4558,2.4556,2.4558,18400000.0
2007-06-28 06:38:00,2.4558,2.4558,2.4558,2.4558,32000000.0
2007-06-28 06:39:00,2.4557,2.4557,2.4555,2.4555,32000000.0
2007-06-28 06:40:00,2.4556,2.4556,2.4555,2.4555,37600000.0
2007-06-28 06:41:00,2.4555,2.4558,2.4555,2.4558,112500000.0
2007-06-28 06:42:00,2.4557,2.4557,2.4556,2.4557,138900000.0
2007-06-28 06:43:00,2.4556,2.4558,2.4556,2.4556,251800000.0
2007-06-28 06:44:00,2.4556,2.4558,2.4554,2.45555,264000000.0
2007-06-28 06:45:00,2.4556,2.4558,2.4555,2.4558,65600000.0
2007-06-28 06:46:00,2.4558,2.4558,2.4558,2.4558,3200000.0
2007-06-28 06:47:00,2.4558,2.456,2.4558,2.4558,24800000.0
2007-06-28 06:48:00,2.4558,2.456,2.4558,2.4558,46400000.0
2007-06-28 06:49:00,2.4558,2.4559,2.4558,2.4558,90399999.0
2007-06-28 06:50:00,2.4558,2.456,2.4556,2.4557,212800000.0
2007-06-28 06:51:00,2.4557,2.4558,2.4556,2.4556,92000000.0
2007-06-28 06:52:00,2.4557,2.4559,2.4555,2.4555,123200000.0
2007-06-28 06:53:00,2.4555,2.4557,2.45535,2.4555,226300001.0
2007-06-28 06:54:00,2.4555,2.4556,2.4552,2.4553,291099999.0
2007-06-28 06:55:00,2.4553,2.4554,2.4552,2.45535,160700000.0
2007-06-28 06:56:00,2.45535,2.4556,2.4552,2.4556,160000000.0
2007-06-28 06:57:00,2.4556,2.4559,2.4554,2.4556,131200000.0
2007-06-28 06:58:00,2.4556,2.4557,2.4556,2.4557,106399999.0
2007-06-28 06:59:00,2.4557,2.4559,2.4557,2.4559,147199999.0
2007-06-28 07:00:00,2.4557,2.4561,2.4557,2.4561,122399999.0
2007-06-28 07:01:00,2.45605,2.45605,2.4558,2.4559,188199999.0
2007-06-28 07:02:00,2.4559,2.4559,2.4554,2.45555,218200000.0
2007-06-28 07:03:00,2.45555,2.4556,2.4555,2.4556,32000000.0
2007-06-28 07:04:00,2.4556,2.4557,2.4555,2.4556,91200000.0
2007-06-28 07:05:00,2.4556,2.4557,2.4555,2.45555,107200000.0
2007-06-28 07:06:00,2.4555,2.4556,2.4554,2.45555,146400000.0
2007-06-28 07:07:00,2.4555,2.4557,2.4555,2.4556,131200000.0
2007-06-28 07:08:00,2.45555,2.4557,2.4555,2.4556,102400000.0
2007-06-28 07:09:00,2.4556,2.4559,2.4556,2.4558,184800000.0
2007-06-28 07:10:00,2.4558,2.4559,2.4556,2.4558,142400000.0
2007-06-28 07:11:00,2.4558,2.45595,2.4558,2.4559,277600000.0
2007-06-28 07:12:00,2.4559,2.456,2.4559,2.4559,71200000.0
2007-06-28 07:13:00,2.4559,2.4561,2.4558,2.456,121500000.0
2007-06-28 07:14:00,2.456,2.456,2.4557,2.4558,156199998.0
2007-06-28 07:15:00,2.4559,2.456,2.4558,2.456,88000000.0
2007-06-28 07:16:00,2.456,2.4561,2.4559,2.456,133600000.0
2007-06-28 07:17:00,2.456,2.456,2.4558,2.4558,138499998.0
2007-06-28 07:18:00,2.4559,2.456,2.4558,2.456,120900000.0
2007-06-28 07:19:00,2.456,2.456,2.4557,2.4558,201599999.0
2007-06-28 07:20:00,2.4558,2.4558,2.4556,2.4556,94399999.0
2007-06-28 07:21:00,2.4556,2.4556,2.4556,2.4556,35200000.0
2007-06-28 07:22:00,2.4556,2.4556,2.4556,2.4556,32800000.0
2007-06-28 07:23:00,2.4556,2.4556,2.4556,2.4556,69600000.0
2007-06-28 07:24:00,2.4556,2.4556,2.4556,2.4556,34400000.0
2007-06-28 07:25:00,2.4556,2.4556,2.4556,2.4556,64000000.0
2007-06-28 07:26:00,2.4556,2.4556,2.4552,2.4552,110000000.0
2007-06-28 07:27:00,2.4552,2.45535,2.4549,2.45535,256699997.0
2007-06-28 07:28:00,2.4554,2.4554,2.4551,2.4552,112400000.0
2007-06-28 07:29:00,2.4552,2.4552,2.45465,2.45495,453499997.0
2007-06-28 07:30:00,2.45495,2.4551,2.4546,2.4551,230600000.0
2007-06-28 07:31:00,2.4551,2.4554,2.45495,2.4551,146600000.0
2007-06-28 07:32:00,2.4551,2.4552,2.455,2.4551,140800000.0
2007-06-28 07:33:00,2.4551,2.4552,2.45505,2.4552,201600000.0
2007-06-28 07:34:00,2.4554,2.4555,2.4551,2.45535,329200000.0
2007-06-28 07:35:00,2.4554,2.4555,2.4553,2.4555,94400000.0
2007-06-28 07:36:00,2.4555,2.4556,2.4554,2.4556,199500000.0
2007-06-28 07:37:00,2.45555,2.4557,2.45555,2.4557,52000000.0
2007-06-28 07:38:00,2.4557,2.4557,2.4557,2.4557,25600000.0
2007-06-28 07:39:00,2.4557,2.4558,2.4554,2.4556,279200000.0
2007-06-28 07:40:00,2.4555,2.4557,2.4555,2.4555,155600000.0
2007-06-28 07:41:00,2.4555,2.4557,2.4554,2.4555,84000000.0
2007-06-28 07:42:00,2.4557,2.4557,2.4555,2.4555,80100000.0
2007-06-28 07:43:00,2.4555,2.4557,2.4554,2.4554,51200000.0
2007-06-28 07:44:00,2.4555,2.4557,2.4554,2.4557,62400000.0
2007-06-28 07:45:00,2.4555,2.4557,2.4552,2.4554,227100000.0
2007-06-28 07:46:00,2.4555,2.4555,2.4553,2.4554,109600000.0
2007-06-28 07:47:00,2.4554,2.4555,2.4551,2.4555,332000000.0
2007-06-28 07:48:00,2.4557,2.4559,2.4554,2.4555,197200000.0
2007-06-28 07:49:00,2.4555,2.4555,2.4555,2.4555,10000000.0
2007-06-28 07:50:00,2.4554,2.4558,2.4554,2.4557,184600000.0
2007-06-28 07:51:00,2.4556,2.4558,2.4556,2.4558,212400001.0
2007-06-28 07:52:00,2.4558,2.4559,2.4558,2.4558,260600003.0
2007-06-28 07:53:00,2.456,2.4565,2.456,2.4565,430200001.0
2007-06-28 07:54:00,2.4565,2.4571,2.45625,2.4567,501500001.0
2007-06-28 07:55:00,2.45665,2.4567,2.4565,2.4566,199200000.0
2007-06-28 07:56:00,2.4566,2.457,2.4566,2.457,400800001.0
2007-06-28 07:57:00,2.4569,2.4572,2.4566,2.4572,348200000.0
2007-06-28 07:58:00,2.457,2.4574,2.45685,2.4574,202600000.0
2007-06-28 07:59:00,2.4574,2.4578,2.4572,2.4574,368900000.0
2007-06-28 08:00:00,2.4574,2.4581,2.457,2.4575,700600000.0
2007-06-28 08:01:00,2.4575,2.4575,2.457,2.4572,704800000.0
2007-06-28 08:02:00,2.4572,2.4572,2.4566,2.45675,632000000.0
2007-06-28 08:03:00,2.4567,2.457,2.4566,2.457,264400000.0
2007-06-28 08:04:00,2.457,2.4571,2.4568,2.4569,396400000.0
2007-06-28 08:05:00,2.457,2.458,2.45695,2.4578,665099987.0
2007-06-28 08:06:00,2.4577,2.4578,2.4573,2.4576,794399999.0
2007-06-28 08:07:00,2.4577,2.4595,2.4576,2.4593,1637399999.0
2007-06-28 08:08:00,2.4594,2.4595,2.4587,2.45925,1331500001.0
2007-06-28 08:09:00,2.4594,2.4594,2.4586,2.459,970400000.0
2007-06-28 08:10:00,2.459,2.4593,2.4588,2.4593,646700001.0
2007-06-28 08:11:00,2.4593,2.4594,2.4588,2.4592,656500002.0
2007-06-28 08:12:00,2.4594,2.4594,2.4589,2.459,617600001.0
2007-06-28 08:13:00,2.459,2.4592,2.4589,2.459,466699999.0
2007-06-28 08:14:00,2.459,2.4593,2.4589,2.4592,241100000.0
2007-06-28 08:15:00,2.45915,2.4597,2.459,2.4597,692300000.0
2007-06-28 08:16:00,2.45975,2.4602,2.4595,2.4597,921499999.0
2007-06-28 08:17:00,2.4597,2.4597,2.45905,2.4597,633600001.0
2007-06-28 08:18:00,2.4597,2.4598,2.4593,2.45945,580200000.0
2007-06-28 08:19:00,2.4594,2.46,2.4594,2.4599,635799999.0
2007-06-28 08:20:00,2.4598,2.4601,2.4594,2.46,493799998.0
2007-06-28 08:21:00,2.46,2.4603,2.4598,2.4601,317300000.0
2007-06-28 08:22:00,2.4601,2.4605,2.4597,2.4597,619200000.0
2007-06-28 08:23:00,2.4596,2.4598,2.4592,2.4594,779700000.0
2007-06-28 08:24:00,2.4594,2.4595,2.4584,2.4588,991099998.0
2007-06-28 08:25:00,2.4588,2.4588,2.4582,2.4585,631500002.0
2007-06-28 08:26:00,2.4585,2.4588,2.458,2.4584,697399999.0
2007-06-28 08:27:00,2.45835,2.4587,2.4581,2.4583,521999999.0
2007-06-28 08:28:00,2.45825,2.4589,2.45815,2.45815,763000002.0
2007-06-28 08:29:00,2.4582,2.4585,2.4581,2.4584,795400002.0
2007-06-28 08:30:00,2.4584,2.4587,2.4582,2.4586,368300000.0
2007-06-28 08:31:00,2.4585,2.4589,2.4583,2.4585,623899999.0
2007-06-28 08:32:00,2.4584,2.4584,2.458,2.4582,649800004.0
2007-06-28 08:33:00,2.4583,2.4585,2.4579,2.4584,532099998.0
2007-06-28 08:34:00,2.4583,2.4588,2.4583,2.4583,650100000.0
2007-06-28 08:35:00,2.4583,2.4587,2.458,2.4584,1104800003.0
2007-06-28 08:36:00,2.4583,2.4589,2.4583,2.4587,630500001.0
2007-06-28 08:37:00,2.4587,2.4593,2.45855,2.4586,868700003.0
2007-06-28 08:38:00,2.4586,2.4588,2.4584,2.45865,643000000.0
2007-06-28 08:39:00,2.4586,2.4587,2.4578,2.4581,1017100005.0
2007-06-28 08:40:00,2.4582,2.4586,2.458,2.45835,1226799991.0
2007-06-28 08:41:00,2.4583,2.459,2.4581,2.4585,1181200005.0
2007-06-28 08:42:00,2.4587,2.4587,2.4579,2.4579,763000001.0
2007-06-28 08:43:00,2.4579,2.4584,2.4579,2.4584,654400000.0
2007-06-28 08:44:00,2.4584,2.4584,2.4578,2.458,781500000.0
2007-06-28 08:45:00,2.458,2.4585,2.45775,2.4584,603099999.0
2007-06-28 08:46:00,2.4585,2.4588,2.4582,2.4585,557000000.0
2007-06-28 08:47:00,2.4586,2.4588,2.4586,2.4588,71200000.0
2007-06-28 08:48:00,2.4588,2.4588,2.4583,2.4585,217300000.0
2007-06-28 08:49:00,2.4585,2.4588,2.45845,2.4586,573200001.0
2007-06-28 08:50:00,2.4586,2.4587,2.45825,2.4585,1018899999.0
2007-06-28 08:51:00,2.4585,2.4585,2.4581,2.4584,214000000.0
2007-06-28 08:52:00,2.4584,2.4585,2.4579,2.4584,451400002.0
2007-06-28 08:53:00,2.4583,2.4586,2.4583,2.4583,209800000.0
2007-06-28 08:54:00,2.4583,2.4583,2.4578,2.4578,556700002.0
2007-06-28 08:55:00,2.4578,2.4578,2.4576,2.4577,354099999.0
2007-06-28 08:56:00,2.4577,2.4587,2.4576,2.45865,974000000.0
2007-06-28 08:57:00,2.4587,2.4588,2.4582,2.4587,387900000.0
2007-06-28 08:58:00,2.4587,2.4588,2.45845,2.4588,365800000.0
2007-06-28 08:59:00,2.4588,2.4588,2.45835,2.4585,325400001.0
2007-06-28 09:00:00,2.4586,2.45905,2.4583,2.4584,702400003.0
2007-06-28 09:01:00,2.4584,2.4586,2.4582,2.4584,631100002.0
2007-06-28 09:02:00,2.4584,2.4586,2.4583,2.4584,635199993.0
2007-06-28 09:03:00,2.4584,2.4586,2.45815,2.4585,458400000.0
2007-06-28 09:04:00,2.4585,2.4588,2.45835,2.4588,327600000.0
2007-06-28 09:05:00,2.4588,2.459,2.4584,2.4588,759100006.0
2007-06-28 09:06:00,2.45875,2.4588,2.45835,2.4587,1156600004.0
2007-06-28 09:07:00,2.4588,2.4592,2.4584,2.4588,1079700000.0
2007-06-28 09:08:00,2.4589,2.459,2.4582,2.4584,608800000.0
2007-06-28 09:09:00,2.45845,2.4587,2.4582,2.4586,712700002.0
2007-06-28 09:10:00,2.4586,2.459,2.4585,2.459,544700000.0
2007-06-28 09:11:00,2.459,2.4591,2.4588,2.4588,280600000.0
2007-06-28 09:12:00,2.4588,2.4588,2.4584,2.4584,431100000.0
2007-06-28 09:13:00,2.4584,2.4591,2.4584,2.4588,299099999.0
2007-06-28 09:14:00,2.4589,2.4591,2.4584,2.4586,955399998.0
2007-06-28 09:15:00,2.4585,2.4598,2.4585,2.4595,993600000.0
2007-06-28 09:16:00,2.4596,2.4599,2.4592,2.4594,1197400001.0
2007-06-28 09:17:00,2.4593,2.4599,2.4593,2.4598,1846000012.0
2007-06-28 09:18:00,2.4599,2.4601,2.4596,2.45985,721199991.0
2007-06-28 09:19:00,2.4599,2.4609,2.45985,2.46,1339900009.0
2007-06-28 09:20:00,2.46,2.4604,2.46,2.46025,642099999.0
2007-06-28 09:21:00,2.46025,2.4607,2.45995,2.4606,603299998.0
2007-06-28 09:22:00,2.4606,2.4613,2.4604,2.4612,628899997.0
2007-06-28 09:23:00,2.4612,2.4617,2.461,2.4614,1070100000.0
2007-06-28 09:24:00,2.4614,2.4618,2.4613,2.4613,499100000.0
2007-06-28 09:25:00,2.4613,2.4615,2.4613,2.4613,163200000.0
2007-06-28 09:26:00,2.4613,2.4615,2.4613,2.4614,411700000.0
2007-06-28 09:27:00,2.4613,2.4624,2.4613,2.4624,841100000.0
2007-06-28 09:28:00,2.4624,2.4628,2.4616,2.4617,1211500000.0
2007-06-28 09:29:00,2.4618,2.4628,2.4618,2.4627,734100000.0
2007-06-28 09:30:00,2.4627,2.4631,2.4623,2.4623,787500001.0
2007-06-28 09:31:00,2.4623,2.4628,2.4621,2.4621,989400000.0
2007-06-28 09:32:00,2.4621,2.4623,2.4619,2.4619,453399999.0
2007-06-28 09:33:00,2.4619,2.4624,2.4618,2.4622,792400003.0
2007-06-28 09:34:00,2.4622,2.4627,2.4622,2.4626,973900004.0
2007-06-28 09:35:00,2.4628,2.4629,2.4623,2.4623,658500004.0
2007-06-28 09:36:00,2.4626,2.463,2.4624,2.4627,436800002.0
2007-06-28 09:37:00,2.4626,2.4631,2.4626,2.4631,286800000.0
2007-06-28 09:38:00,2.4633,2.4633,2.4624,2.4627,523599999.0
2007-06-28 09:39:00,2.4627,2.4632,2.4625,2.4632,400600003.0
2007-06-28 09:40:00,2.4633,2.46335,2.4628,2.4628,447400004.0
2007-06-28 09:41:00,2.4628,2.46305,2.4624,2.4627,1001700004.0
2007-06-28 09:42:00,2.4627,2.463,2.4626,2.4629,465900002.0
2007-06-28 09:43:00,2.4629,2.463,2.4627,2.4628,315700003.0
2007-06-28 09:44:00,2.4628,2.4628,2.4622,2.4625,537700000.0
2007-06-28 09:45:00,2.4627,2.4627,2.4624,2.4625,553200000.0
2007-06-28 09:46:00,2.46245,2.4627,2.4624,2.4625,541500000.0
2007-06-28 09:47:00,2.4625,2.4625,2.4623,2.4624,384699999.0
2007-06-28 09:48:00,2.4625,2.4628,2.4624,2.4628,455500003.0
2007-06-28 09:49:00,2.4628,2.4629,2.4625,2.4628,360599999.0
2007-06-28 09:50:00,2.4629,2.4632,2.4629,2.463,650799996.0
2007-06-28 09:51:00,2.4632,2.4634,2.4629,2.4633,572000003.0
2007-06-28 09:52:00,2.4633,2.4633,2.4629,2.4632,325200000.0
2007-06-28 09:53:00,2.4632,2.4632,2.4628,2.4632,712800002.0
2007-06-28 09:54:00,2.4631,2.4632,2.4631,2.4631,260100001.0
2007-06-28 09:55:00,2.4631,2.4633,2.4628,2.4632,576200000.0
2007-06-28 09:56:00,2.4632,2.4634,2.4624,2.4625,851599995.0
2007-06-28 09:57:00,2.4625,2.4627,2.4617,2.4618,765700001.0
2007-06-28 09:58:00,2.4618,2.4622,2.4616,2.4618,662600002.0
2007-06-28 09:59:00,2.462,2.4621,2.4615,2.4619,660199998.0
2007-06-28 10:00:00,2.4619,2.4621,2.4614,2.4615,594800000.0
2007-06-28 10:01:00,2.4615,2.4618,2.46145,2.4618,540999999.0
2007-06-28 10:02:00,2.4618,2.4624,2.4618,2.4623,331599999.0
2007-06-28 10:03:00,2.4622,2.4626,2.4622,2.4623,313400003.0
2007-06-28 10:04:00,2.4623,2.4624,2.4622,2.4623,409900000.0
2007-06-28 10:05:00,2.4623,2.4626,2.4622,2.4624,550000000.0
2007-06-28 10:06:00,2.4623,2.4625,2.4621,2.4623,371000000.0
2007-06-28 10:07:00,2.4623,2.4625,2.4623,2.4624,132700000.0
2007-06-28 10:08:00,2.4626,2.4626,2.4622,2.4623,124200000.0
2007-06-28 10:09:00,2.46225,2.4624,2.46205,2.4621,352500000.0
2007-06-28 10:10:00,2.4621,2.46235,2.4621,2.4622,230200001.0
2007-06-28 10:11:00,2.46225,2.4624,2.4622,2.4622,109300000.0
2007-06-28 10:12:00,2.4622,2.4623,2.462,2.4621,228100001.0
2007-06-28 10:13:00,2.4621,2.4624,2.4617,2.4618,903900001.0
2007-06-28 10:14:00,2.4618,2.462,2.4617,2.4617,331300000.0
2007-06-28 10:15:00,2.4618,2.4618,2.4615,2.4617,340500002.0
2007-06-28 10:16:00,2.4616,2.4616,2.4615,2.4615,171599999.0
2007-06-28 10:17:00,2.4615,2.4617,2.4614,2.4615,321399999.0
2007-06-28 10:18:00,2.4615,2.462,2.4615,2.4619,653799998.0
2007-06-28 10:19:00,2.4618,2.462,2.4616,2.4617,479399997.0
2007-06-28 10:20:00,2.4617,2.4619,2.4617,2.4619,327899998.0
2007-06-28 10:21:00,2.4619,2.4619,2.4616,2.4618,625399999.0
2007-06-28 10:22:00,2.4618,2.4618,2.4615,2.4616,170399998.0
2007-06-28 10:23:00,2.4616,2.4616,2.4614,2.4616,426400001.0
2007-06-28 10:24:00,2.4616,2.4621,2.4616,2.4621,401700000.0
2007-06-28 10:25:00,2.462,2.4625,2.462,2.4623,337900000.0
2007-06-28 10:26:00,2.4623,2.4623,2.4619,2.462,503700004.0
2007-06-28 10:27:00,2.4622,2.4622,2.4617,2.4619,445800000.0
2007-06-28 10:28:00,2.4619,2.4619,2.4616,2.4618,585800002.0
2007-06-28 10:29:00,2.4619,2.4619,2.4618,2.4619,318800001.0
2007-06-28 10:30:00,2.462,2.4621,2.4618,2.4618,701500005.0
2007-06-28 10:31:00,2.46185,2.462,2.4618,2.4619,374599999.0
2007-06-28 10:32:00,2.4618,2.4618,2.4615,2.4616,528800004.0
2007-06-28 10:33:00,2.4617,2.4617,2.46155,2.4617,77200000.0
2007-06-28 10:34:00,2.4617,2.4618,2.46165,2.4617,448300003.0
2007-06-28 10:35:00,2.4617,2.4617,2.461,2.4613,130400000.0
2007-06-28 10:36:00,2.4612,2.462,2.4612,2.46185,402300001.0
2007-06-28 10:37:00,2.4619,2.4622,2.4617,2.462,594799999.0
2007-06-28 10:38:00,2.462,2.462,2.4616,2.4616,280599998.0
2007-06-28 10:39:00,2.4616,2.4616,2.4612,2.4614,398600000.0
2007-06-28 10:40:00,2.4614,2.4614,2.4609,2.4609,286900000.0
2007-06-28 10:41:00,2.4609,2.461,2.4607,2.4608,534299999.0
2007-06-28 10:42:00,2.4609,2.4611,2.4609,2.4609,222200000.0
2007-06-28 10:43:00,2.461,2.4611,2.4607,2.4607,229400000.0
2007-06-28 10:44:00,2.4607,2.461,2.4607,2.4609,213200000.0
2007-06-28 10:45:00,2.4609,2.4609,2.4604,2.4606,453400000.0
2007-06-28 10:46:00,2.4606,2.4612,2.4605,2.4611,395300000.0
2007-06-28 10:47:00,2.4611,2.4612,2.46085,2.4609,699199999.0
2007-06-28 10:48:00,2.461,2.4612,2.4607,2.4609,503200000.0
2007-06-28 10:49:00,2.4609,2.4609,2.46,2.4602,970099999.0
2007-06-28 10:50:00,2.4602,2.4602,2.4592,2.4593,1264300005.0
2007-06-28 10:51:00,2.45925,2.4597,2.4591,2.4597,1038899999.0
2007-06-28 10:52:00,2.4597,2.4598,2.4591,2.4592,738299999.0
2007-06-28 10:53:00,2.4592,2.4598,2.4592,2.4598,399699998.0
2007-06-28 10:54:00,2.4598,2.46,2.4596,2.4599,436700000.0
2007-06-28 10:55:00,2.4599,2.4599,2.4592,2.4597,596600000.0
2007-06-28 10:56:00,2.4597,2.4597,2.4593,2.4595,370200001.0
2007-06-28 10:57:00,2.4596,2.4596,2.4594,2.4594,251900000.0
2007-06-28 10:58:00,2.4594,2.4596,2.4593,2.4596,580499996.0
2007-06-28 10:59:00,2.4596,2.46,2.4595,2.46,190900000.0
2007-06-28 11:00:00,2.4599,2.4599,2.4596,2.4597,304200001.0
2007-06-28 11:01:00,2.4597,2.4599,2.4597,2.4599,65200000.0
2007-06-28 11:02:00,2.4599,2.4601,2.4597,2.4597,133300000.0
2007-06-28 11:03:00,2.4597,2.4598,2.4595,2.4597,347700000.0
2007-06-28 11:04:00,2.4596,2.4598,2.4586,2.459,323900000.0
2007-06-28 11:05:00,2.4587,2.4588,2.4576,2.4584,1257699998.0
2007-06-28 11:06:00,2.4583,2.4589,2.45805,2.4586,911900002.0
2007-06-28 11:07:00,2.4585,2.4587,2.4576,2.4585,780700000.0
2007-06-28 11:08:00,2.4585,2.4589,2.4585,2.4587,1213000006.0
2007-06-28 11:09:00,2.4587,2.4594,2.4587,2.4592,536900006.0
2007-06-28 11:10:00,2.4594,2.4594,2.4586,2.4586,944799998.0
2007-06-28 11:11:00,2.4585,2.4586,2.458,2.4582,1008800002.0
2007-06-28 11:12:00,2.4582,2.4584,2.4581,2.4584,410900000.0
2007-06-28 11:13:00,2.4583,2.4584,2.4581,2.4583,349400001.0
2007-06-28 11:14:00,2.4583,2.4583,2.4578,2.458,256100001.0
2007-06-28 11:15:00,2.458,2.4585,2.4579,2.4582,819799997.0
2007-06-28 11:16:00,2.4581,2.4585,2.458,2.4581,592300001.0
2007-06-28 11:17:00,2.4581,2.4584,2.4581,2.4583,604000001.0
2007-06-28 11:18:00,2.4583,2.45855,2.4583,2.4583,465600000.0
2007-06-28 11:19:00,2.4583,2.4587,2.4582,2.4587,261300000.0
2007-06-28 11:20:00,2.4587,2.4587,2.4585,2.4586,292800000.0
2007-06-28 11:21:00,2.4586,2.45865,2.4583,2.4583,474100003.0
2007-06-28 11:22:00,2.4582,2.4586,2.4582,2.4585,287000001.0
2007-06-28 11:23:00,2.4586,2.4591,2.4586,2.4591,390300000.0
2007-06-28 11:24:00,2.4591,2.4592,2.4588,2.4588,262700002.0
2007-06-28 11:25:00,2.4588,2.4593,2.4587,2.459,329200000.0
2007-06-28 11:26:00,2.4591,2.4593,2.4587,2.4592,641800000.0
2007-06-28 11:27:00,2.4592,2.4592,2.4587,2.4592,724299999.0
2007-06-28 11:28:00,2.4592,2.4592,2.459,2.4592,393100000.0
2007-06-28 11:29:00,2.4592,2.4596,2.4592,2.45945,713099999.0
2007-06-28 11:30:00,2.45945,2.4595,2.45915,2.4594,781200008.0
2007-06-28 11:31:00,2.4595,2.4596,2.4592,2.4594,296800002.0
2007-06-28 11:32:00,2.4594,2.4594,2.4591,2.4591,202600000.0
2007-06-28 11:33:00,2.4591,2.4592,2.459,2.459,164400000.0
2007-06-28 11:34:00,2.4591,2.4595,2.45905,2.4594,410300000.0
2007-06-28 11:35:00,2.4594,2.4594,2.4589,2.4589,330300000.0
2007-06-28 11:36:00,2.4591,2.4593,2.4589,2.4592,290500000.0
2007-06-28 11:37:00,2.4592,2.4592,2.4588,2.459,164200000.0
2007-06-28 11:38:00,2.459,2.4593,2.45875,2.4589,858500000.0
2007-06-28 11:39:00,2.4589,2.459,2.4588,2.459,369100000.0
2007-06-28 11:40:00,2.459,2.4592,2.4589,2.459,716000000.0
2007-06-28 11:41:00,2.4589,2.4593,2.4589,2.459,660000001.0
2007-06-28 11:42:00,2.45905,2.4591,2.4587,2.4589,803700002.0
2007-06-28 11:43:00,2.4589,2.459,2.4586,2.4588,411900001.0
2007-06-28 11:44:00,2.4588,2.4589,2.4584,2.4585,364100000.0
2007-06-28 11:45:00,2.45855,2.45875,2.4583,2.4587,384900001.0
2007-06-28 11:46:00,2.4587,2.4589,2.4585,2.4588,462800002.0
2007-06-28 11:47:00,2.4588,2.4589,2.4587,2.4588,32100000.0
2007-06-28 11:48:00,2.4588,2.4589,2.4588,2.4588,393300000.0
2007-06-28 11:49:00,2.4588,2.4591,2.4587,2.4589,342599999.0
2007-06-28 11:50:00,2.4589,2.4593,2.4589,2.459,324100004.0
2007-06-28 11:51:00,2.459,2.4591,2.4589,2.45905,412500003.0
2007-06-28 11:52:00,2.45905,2.4592,2.4588,2.459,391800000.0
2007-06-28 11:53:00,2.4591,2.4592,2.459,2.45905,325900000.0
2007-06-28 11:54:00,2.459,2.4591,2.459,2.4591,108700000.0
2007-06-28 11:55:00,2.4591,2.4591,2.4586,2.4587,408600000.0
2007-06-28 11:56:00,2.4587,2.4589,2.4585,2.45875,214200002.0
2007-06-28 11:57:00,2.4588,2.4589,2.4588,2.4589,55400000.0
2007-06-28 11:58:00,2.4589,2.4589,2.4584,2.4586,235800000.0
2007-06-28 11:59:00,2.4586,2.4586,2.4582,2.4583,179200000.0
2007-06-28 12:00:00,2.4582,2.4585,2.4581,2.45825,236600000.0
2007-06-28 12:01:00,2.4583,2.4585,2.4582,2.4584,418399995.0
2007-06-28 12:02:00,2.4584,2.4584,2.4584,2.4584,257600000.0
2007-06-28 12:03:00,2.4584,2.4586,2.4584,2.4586,136300000.0
2007-06-28 12:04:00,2.4586,2.4589,2.4586,2.4587,236900000.0
2007-06-28 12:05:00,2.4588,2.4588,2.4585,2.4587,399600000.0
2007-06-28 12:06:00,2.4587,2.4587,2.45855,2.4586,169700000.0
2007-06-28 12:07:00,2.4586,2.4589,2.4582,2.4582,316000000.0
2007-06-28 12:08:00,2.4582,2.4584,2.4581,2.4583,319699998.0
2007-06-28 12:09:00,2.4583,2.4586,2.4582,2.4584,187800001.0
2007-06-28 12:10:00,2.4584,2.4584,2.45825,2.4584,206400000.0
2007-06-28 12:11:00,2.4584,2.4586,2.4582,2.4584,343500000.0
2007-06-28 12:12:00,2.4583,2.4584,2.4581,2.4583,294000000.0
2007-06-28 12:13:00,2.4583,2.4584,2.458,2.4581,463799998.0
2007-06-28 12:14:00,2.45805,2.4587,2.45805,2.4587,332300002.0
2007-06-28 12:15:00,2.4587,2.4588,2.4584,2.4586,516399998.0
2007-06-28 12:16:00,2.4586,2.459,2.4586,2.4589,412299999.0
2007-06-28 12:17:00,2.4588,2.459,2.45865,2.45865,516800000.0
2007-06-28 12:18:00,2.4587,2.459,2.45865,2.459,306300001.0
2007-06-28 12:19:00,2.459,2.4592,2.4588,2.4591,519700002.0
2007-06-28 12:20:00,2.459,2.4594,2.459,2.4594,266700000.0
2007-06-28 12:21:00,2.4594,2.4601,2.4594,2.4598,960700003.0
2007-06-28 12:22:00,2.4598,2.4598,2.4595,2.4597,421100002.0
2007-06-28 12:23:00,2.4597,2.4597,2.4592,2.45945,308800000.0
2007-06-28 12:24:00,2.4594,2.45945,2.4591,2.4593,854799998.0
2007-06-28 12:25:00,2.4593,2.4597,2.4593,2.4596,333900001.0
2007-06-28 12:26:00,2.4595,2.4601,2.4595,2.4601,579800002.0
2007-06-28 12:27:00,2.4601,2.4603,2.46,2.4602,314900000.0
2007-06-28 12:28:00,2.4602,2.4602,2.4602,2.4602,203400000.0
2007-06-28 12:29:00,2.4602,2.4602,2.46,2.4602,268700000.0
2007-06-28 12:30:00,2.4602,2.4604,2.4602,2.4602,197300000.0
2007-06-28 12:31:00,2.4602,2.4602,2.4601,2.4601,78400000.0
2007-06-28 12:32:00,2.4601,2.4601,2.4601,2.4601,38400000.0
2007-06-28 12:33:00,2.4601,2.4601,2.4601,2.4601,24000000.0
2007-06-28 12:34:00,2.4601,2.4601,2.4597,2.4597,399100000.0
2007-06-28 12:35:00,2.4597,2.46,2.4596,2.4597,622600000.0
2007-06-28 12:36:00,2.4597,2.4601,2.45955,2.4601,610000002.0
2007-06-28 12:37:00,2.4601,2.4602,2.4594,2.4595,315400001.0
2007-06-28 12:38:00,2.4595,2.46,2.4595,2.4596,541600000.0
2007-06-28 12:39:00,2.4596,2.4603,2.4596,2.4599,448399999.0
2007-06-28 12:40:00,2.46,2.4602,2.46,2.4602,272000000.0
2007-06-28 12:41:00,2.4602,2.4604,2.4602,2.4602,361400000.0
2007-06-28 12:42:00,2.4602,2.4607,2.46,2.4607,597000000.0
2007-06-28 12:43:00,2.4607,2.4612,2.4606,2.4608,818299996.0
2007-06-28 12:44:00,2.4608,2.461,2.4605,2.4605,358699999.0
2007-06-28 12:45:00,2.4605,2.4606,2.4599,2.4603,969300004.0
2007-06-28 12:46:00,2.4604,2.4604,2.46,2.4602,389300000.0
2007-06-28 12:47:00,2.4603,2.4604,2.4602,2.46025,278000004.0
2007-06-28 12:48:00,2.46025,2.4604,2.46,2.46,218900000.0
2007-06-28 12:49:00,2.4601,2.4601,2.4598,2.46,632900001.0
2007-06-28 12:50:00,2.4599,2.4602,2.4599,2.4601,405599997.0
2007-06-28 12:51:00,2.4601,2.4601,2.4599,2.4601,214999999.0
2007-06-28 12:52:00,2.46,2.46,2.4599,2.4599,230300000.0
2007-06-28 12:53:00,2.46,2.46,2.45975,2.45975,280900000.0
2007-06-28 12:54:00,2.46,2.46,2.45975,2.4598,294700003.0
2007-06-28 12:55:00,2.45985,2.46,2.4597,2.45985,390200003.0
2007-06-28 12:56:00,2.45985,2.46,2.45965,2.4598,169900000.0
2007-06-28 12:57:00,2.4598,2.4603,2.4598,2.4602,348000000.0
2007-06-28 12:58:00,2.4603,2.4604,2.4601,2.4603,464799999.0
2007-06-28 12:59:00,2.4602,2.4603,2.4599,2.4601,1003800002.0
2007-06-28 13:00:00,2.46,2.4603,2.4597,2.4599,762200000.0
2007-06-28 13:01:00,2.4601,2.4602,2.4598,2.46,448400002.0
2007-06-28 13:02:00,2.46,2.4602,2.4593,2.4595,1090599996.0
2007-06-28 13:03:00,2.4595,2.4597,2.4592,2.4594,745000001.0
2007-06-28 13:04:00,2.4593,2.4594,2.45865,2.4587,1058800002.0
2007-06-28 13:05:00,2.45865,2.4593,2.4586,2.4593,1129800009.0
2007-06-28 13:06:00,2.4593,2.4595,2.4591,2.4593,374900003.0
2007-06-28 13:07:00,2.4593,2.4593,2.459,2.459,776300002.0
2007-06-28 13:08:00,2.459,2.4593,2.4589,2.4592,696700000.0
2007-06-28 13:09:00,2.4592,2.4593,2.4591,2.45915,264099999.0
2007-06-28 13:10:00,2.45915,2.4595,2.45905,2.4593,666999999.0
2007-06-28 13:11:00,2.4593,2.4595,2.4589,2.4591,997000010.0
2007-06-28 13:12:00,2.459,2.45905,2.4588,2.459,510800003.0
2007-06-28 13:13:00,2.4591,2.4592,2.459,2.4592,366900001.0
2007-06-28 13:14:00,2.4592,2.4592,2.4589,2.4589,190900001.0
2007-06-28 13:15:00,2.4589,2.4591,2.4589,2.459,313600000.0
2007-06-28 13:16:00,2.459,2.4596,2.459,2.4596,434200000.0
2007-06-28 13:17:00,2.4598,2.4598,2.4592,2.4593,431400004.0
2007-06-28 13:18:00,2.45935,2.4594,2.4591,2.4592,706899994.0
2007-06-28 13:19:00,2.4592,2.4593,2.4589,2.459,224000000.0
2007-06-28 13:20:00,2.459,2.4592,2.4588,2.4592,763200000.0
2007-06-28 13:21:00,2.4592,2.4592,2.4588,2.4588,637499999.0
2007-06-28 13:22:00,2.4588,2.4589,2.4586,2.4587,289599997.0
2007-06-28 13:23:00,2.45865,2.4588,2.45855,2.4588,246200000.0
2007-06-28 13:24:00,2.4588,2.4591,2.45865,2.4589,253000000.0
2007-06-28 13:25:00,2.4589,2.4591,2.4587,2.4587,174000000.0
2007-06-28 13:26:00,2.4587,2.4588,2.4585,2.4588,221400000.0
2007-06-28 13:27:00,2.4588,2.4588,2.45835,2.4585,444900000.0
2007-06-28 13:28:00,2.4585,2.4586,2.4583,2.4586,329400001.0
2007-06-28 13:29:00,2.45855,2.4587,2.4581,2.4582,257900000.0
2007-06-28 13:30:00,2.4581,2.4583,2.4578,2.458,483100003.0
2007-06-28 13:31:00,2.4582,2.4583,2.4578,2.4582,446800000.0
2007-06-28 13:32:00,2.4581,2.4586,2.4581,2.4585,990899998.0
2007-06-28 13:33:00,2.4585,2.4587,2.4584,2.4585,308900000.0
2007-06-28 13:34:00,2.4585,2.4587,2.4583,2.4585,339400000.0
2007-06-28 13:35:00,2.4585,2.4585,2.4583,2.45835,397400001.0
2007-06-28 13:36:00,2.45835,2.4585,2.4582,2.4583,447300007.0
2007-06-28 13:37:00,2.4584,2.4585,2.4579,2.4581,458200000.0
2007-06-28 13:38:00,2.4582,2.4587,2.4581,2.4585,682699998.0
2007-06-28 13:39:00,2.4584,2.4588,2.4583,2.4586,490800001.0
2007-06-28 13:40:00,2.4587,2.4589,2.4584,2.4589,525900000.0
2007-06-28 13:41:00,2.4589,2.4589,2.4585,2.4589,425400001.0
2007-06-28 13:42:00,2.4589,2.459,2.45865,2.4587,316900000.0
2007-06-28 13:43:00,2.4587,2.4591,2.45865,2.4591,488600000.0
2007-06-28 13:44:00,2.4591,2.4592,2.4589,2.4591,299900003.0
2007-06-28 13:45:00,2.4591,2.4593,2.459,2.4593,300400003.0
2007-06-28 13:46:00,2.4593,2.4595,2.4592,2.4592,356499998.0
2007-06-28 13:47:00,2.45915,2.4595,2.4591,2.4594,328900004.0
2007-06-28 13:48:00,2.4594,2.4594,2.4592,2.4592,77800000.0
2007-06-28 13:49:00,2.4594,2.4595,2.4594,2.4594,122600001.0
2007-06-28 13:50:00,2.4594,2.4594,2.45925,2.4593,78200000.0
2007-06-28 13:51:00,2.4593,2.4595,2.4593,2.4594,219700000.0
2007-06-28 13:52:00,2.4594,2.4594,2.4592,2.4592,339600000.0
2007-06-28 13:53:00,2.4592,2.4595,2.4592,2.4594,201999999.0
2007-06-28 13:54:00,2.4594,2.4594,2.4592,2.4592,96000000.0
2007-06-28 13:55:00,2.4592,2.4593,2.4592,2.4592,216400000.0
2007-06-28 13:56:00,2.4592,2.4594,2.4591,2.4592,358500000.0
2007-06-28 13:57:00,2.4592,2.4593,2.4589,2.4592,729800001.0
2007-06-28 13:58:00,2.4592,2.4593,2.4591,2.4593,164000000.0
2007-06-28 13:59:00,2.4593,2.4595,2.4593,2.4594,123500000.0
2007-06-28 14:00:00,2.4593,2.4597,2.4592,2.4597,652700002.0
2007-06-28 14:01:00,2.4596,2.4603,2.4595,2.4601,797599997.0
2007-06-28 14:02:00,2.4601,2.4603,2.45995,2.4603,238800000.0
2007-06-28 14:03:00,2.4603,2.46035,2.46,2.4601,388000000.0
2007-06-28 14:04:00,2.4603,2.46035,2.4601,2.4603,345999999.0
2007-06-28 14:05:00,2.4602,2.46025,2.46005,2.4602,356200000.0
2007-06-28 14:06:00,2.46025,2.4607,2.4602,2.4603,805999999.0
2007-06-28 14:07:00,2.4603,2.4605,2.4601,2.4605,228499999.0
2007-06-28 14:08:00,2.4605,2.4606,2.4603,2.4605,365000001.0
2007-06-28 14:09:00,2.4605,2.4607,2.4604,2.4607,220400000.0
2007-06-28 14:10:00,2.4606,2.4613,2.4605,2.4608,368700000.0
2007-06-28 14:11:00,2.4608,2.4611,2.4607,2.4611,400799999.0
2007-06-28 14:12:00,2.4611,2.4611,2.4607,2.461,449199999.0
2007-06-28 14:13:00,2.461,2.4615,2.461,2.4614,620300000.0
2007-06-28 14:14:00,2.4614,2.4617,2.4612,2.46145,323700001.0
2007-06-28 14:15:00,2.46145,2.46145,2.4609,2.4609,551899998.0
2007-06-28 14:16:00,2.46085,2.4609,2.4603,2.4603,727499999.0
2007-06-28 14:17:00,2.4603,2.4604,2.4595,2.4598,936400004.0
2007-06-28 14:18:00,2.4598,2.46,2.4595,2.4599,787000000.0
2007-06-28 14:19:00,2.45975,2.4601,2.4592,2.4593,699900004.0
2007-06-28 14:20:00,2.4593,2.4598,2.4593,2.4596,775800003.0
2007-06-28 14:21:00,2.4596,2.4596,2.4591,2.4595,727400000.0
2007-06-28 14:22:00,2.4595,2.4595,2.4588,2.4589,350499999.0
2007-06-28 14:23:00,2.4589,2.4592,2.4587,2.4589,538200000.0
2007-06-28 14:24:00,2.4589,2.4592,2.45875,2.459,431500000.0
2007-06-28 14:25:00,2.459,2.4593,2.459,2.4592,356799998.0
2007-06-28 14:26:00,2.4592,2.4595,2.459,2.4595,321599998.0
2007-06-28 14:27:00,2.4595,2.4597,2.4594,2.4597,219699999.0
2007-06-28 14:28:00,2.4597,2.4601,2.4597,2.45985,139399999.0
2007-06-28 14:29:00,2.45985,2.46,2.4594,2.4595,370300000.0
2007-06-28 14:30:00,2.4591,2.4603,2.459,2.4603,1123299999.0
2007-06-28 14:31:00,2.4604,2.4604,2.4599,2.4602,181900000.0
2007-06-28 14:32:00,2.46015,2.4604,2.4599,2.4602,610300004.0
2007-06-28 14:33:00,2.4602,2.4607,2.4601,2.4604,549300002.0
2007-06-28 14:34:00,2.4604,2.4605,2.4602,2.4603,406000000.0
2007-06-28 14:35:00,2.4603,2.4605,2.4603,2.4605,491399998.0
2007-06-28 14:36:00,2.4605,2.4605,2.46,2.46,574999998.0
2007-06-28 14:37:00,2.4601,2.4602,2.4599,2.4599,703499999.0
2007-06-28 14:38:00,2.4599,2.4604,2.4597,2.4604,536400001.0
2007-06-28 14:39:00,2.4604,2.4606,2.4602,2.4603,562799998.0
2007-06-28 14:40:00,2.4603,2.4603,2.4598,2.4601,709899999.0
2007-06-28 14:41:00,2.4601,2.4604,2.4601,2.4601,404399999.0
2007-06-28 14:42:00,2.4603,2.4604,2.46,2.4603,476600001.0
2007-06-28 14:43:00,2.46,2.4602,2.4599,2.46,470299998.0
2007-06-28 14:44:00,2.46,2.46,2.4597,2.4598,120800000.0
2007-06-28 14:45:00,2.4598,2.4599,2.4597,2.4599,237700000.0
2007-06-28 14:46:00,2.4599,2.4599,2.45965,2.4597,167700000.0
2007-06-28 14:47:00,2.4597,2.4598,2.4594,2.4596,412399999.0
2007-06-28 14:48:00,2.4596,2.4596,2.4593,2.4593,336600000.0
2007-06-28 14:49:00,2.4594,2.4596,2.4592,2.4596,350099998.0
2007-06-28 14:50:00,2.4596,2.4601,2.4594,2.4599,452199996.0
2007-06-28 14:51:00,2.45995,2.4601,2.4598,2.4598,643200000.0
2007-06-28 14:52:00,2.4598,2.46,2.4597,2.4599,231200000.0
2007-06-28 14:53:00,2.46,2.4601,2.4598,2.4601,401700000.0
2007-06-28 14:54:00,2.4599,2.4602,2.4598,2.4602,376300000.0
2007-06-28 14:55:00,2.4602,2.4604,2.4596,2.4596,425500000.0
2007-06-28 14:56:00,2.4598,2.4598,2.4593,2.4594,335600000.0
2007-06-28 14:57:00,2.4594,2.4599,2.4593,2.4596,511499999.0
2007-06-28 14:58:00,2.4597,2.4598,2.4594,2.4598,272900000.0
2007-06-28 14:59:00,2.4598,2.4599,2.4596,2.4597,118000000.0
2007-06-28 15:00:00,2.4597,2.4598,2.4593,2.4597,275499999.0
2007-06-28 15:01:00,2.4597,2.4597,2.45945,2.4595,320600000.0
2007-06-28 15:02:00,2.4594,2.4597,2.4592,2.4594,433700001.0
2007-06-28 15:03:00,2.4594,2.4597,2.4593,2.4596,348900000.0
2007-06-28 15:04:00,2.4596,2.4597,2.4596,2.4597,391299998.0
2007-06-28 15:05:00,2.4597,2.4597,2.4596,2.4596,67000000.0
2007-06-28 15:06:00,2.4596,2.4596,2.4595,2.4596,143500000.0
2007-06-28 15:07:00,2.4596,2.4598,2.4594,2.4597,112299999.0
2007-06-28 15:08:00,2.4597,2.4597,2.4594,2.4594,145199999.0
2007-06-28 15:09:00,2.4594,2.4594,2.4593,2.4594,84200000.0
2007-06-28 15:10:00,2.4594,2.4594,2.45935,2.45935,36500000.0
2007-06-28 15:11:00,2.4594,2.4599,2.4593,2.4599,188800000.0
2007-06-28 15:12:00,2.4599,2.4601,2.4598,2.4599,104500000.0
2007-06-28 15:13:00,2.4599,2.4599,2.4596,2.4599,251100000.0
2007-06-28 15:14:00,2.4599,2.4599,2.4596,2.4597,203800000.0
2007-06-28 15:15:00,2.4597,2.4598,2.4597,2.4597,90800000.0
2007-06-28 15:16:00,2.4597,2.4597,2.4593,2.45935,485400000.0
2007-06-28 15:17:00,2.4593,2.46,2.4593,2.46,360599998.0
2007-06-28 15:18:00,2.4598,2.4601,2.4598,2.46,193400000.0
2007-06-28 15:19:00,2.4599,2.46,2.4595,2.4596,330300005.0
2007-06-28 15:20:00,2.4596,2.4599,2.4596,2.4597,342000001.0
2007-06-28 15:21:00,2.4597,2.4598,2.4597,2.4597,91100000.0
2007-06-28 15:22:00,2.4599,2.46,2.4597,2.4599,330699998.0
2007-06-28 15:23:00,2.4599,2.46,2.4599,2.46,35200000.0
2007-06-28 15:24:00,2.46,2.46,2.46,2.46,18000000.0
2007-06-28 15:25:00,2.46,2.4601,2.4599,2.4599,202200000.0
2007-06-28 15:26:00,2.4599,2.4602,2.4599,2.4601,137900000.0
2007-06-28 15:27:00,2.4601,2.4601,2.4599,2.4599,479400001.0
2007-06-28 15:28:00,2.4599,2.46,2.4599,2.4599,419600005.0
2007-06-28 15:29:00,2.4599,2.4602,2.4599,2.4599,477200002.0
2007-06-28 15:30:00,2.46,2.46,2.4598,2.4599,472500002.0
2007-06-28 15:31:00,2.4599,2.4601,2.4599,2.46,145400000.0
2007-06-28 15:32:00,2.46,2.4601,2.4599,2.4601,311300000.0
2007-06-28 15:33:00,2.46,2.4601,2.4599,2.4599,232100001.0
2007-06-28 15:34:00,2.4599,2.4599,2.4594,2.4596,108000000.0
2007-06-28 15:35:00,2.4596,2.4599,2.4594,2.4595,597332115.0
2007-06-28 15:36:00,2.4595,2.4599,2.4593,2.4593,441200003.0
2007-06-28 15:37:00,2.4593,2.4598,2.4593,2.4598,313700000.0
2007-06-28 15:38:00,2.4598,2.4603,2.4597,2.4601,872900001.0
2007-06-28 15:39:00,2.46005,2.4604,2.4599,2.4603,844100003.0
2007-06-28 15:40:00,2.4602,2.4603,2.4598,2.4602,747500003.0
2007-06-28 15:41:00,2.4602,2.4606,2.4602,2.4605,286700001.0
2007-06-28 15:42:00,2.4605,2.4606,2.4603,2.4603,363300000.0
2007-06-28 15:43:00,2.4604,2.4607,2.46015,2.46065,656200004.0
2007-06-28 15:44:00,2.4606,2.4606,2.4604,2.46045,282000002.0
2007-06-28 15:45:00,2.4604,2.4606,2.4603,2.46045,354500007.0
2007-06-28 15:46:00,2.46045,2.46045,2.4602,2.4604,390599995.0
2007-06-28 15:47:00,2.46,2.4601,2.4598,2.4601,414600000.0
2007-06-28 15:48:00,2.4601,2.4603,2.45995,2.45995,433000000.0
2007-06-28 15:49:00,2.4601,2.4601,2.4598,2.4599,251399998.0
2007-06-28 15:50:00,2.4599,2.46,2.4598,2.4599,394399997.0
2007-06-28 15:51:00,2.4599,2.46,2.4599,2.46,134400000.0
2007-06-28 15:52:00,2.46,2.4601,2.46,2.4601,56000000.0
2007-06-28 15:53:00,2.46,2.4605,2.46,2.4605,355400000.0
2007-06-28 15:54:00,2.4605,2.4606,2.4603,2.4605,951300002.0
2007-06-28 15:55:00,2.4604,2.4605,2.4601,2.4601,508699997.0
2007-06-28 15:56:00,2.4603,2.4605,2.4602,2.4602,347300000.0
2007-06-28 15:57:00,2.4602,2.4602,2.46,2.4601,165200000.0
2007-06-28 15:58:00,2.46,2.4602,2.4597,2.4602,952499995.0
2007-06-28 15:59:00,2.4602,2.4605,2.4599,2.4603,354199997.0
2007-06-28 16:00:00,2.4603,2.4603,2.45975,2.4603,1028800005.0
2007-06-28 16:01:00,2.4603,2.4604,2.4599,2.46005,510799999.0
2007-06-28 16:02:00,2.46005,2.4602,2.4598,2.46,536799999.0
2007-06-28 16:03:00,2.4601,2.4601,2.4597,2.4598,700900001.0
2007-06-28 16:04:00,2.4598,2.4601,2.4597,2.4599,321500000.0
2007-06-28 16:05:00,2.4599,2.4601,2.4598,2.4601,288800000.0
2007-06-28 16:06:00,2.4601,2.4604,2.4597,2.4601,1141399998.0
2007-06-28 16:07:00,2.4601,2.46015,2.4599,2.4601,305400000.0
2007-06-28 16:08:00,2.4601,2.4603,2.4597,2.4601,386599999.0
2007-06-28 16:09:00,2.4601,2.4601,2.45965,2.45975,221900000.0
2007-06-28 16:10:00,2.45975,2.46015,2.45975,2.46,475500002.0
2007-06-28 16:11:00,2.4599,2.46,2.4598,2.46,220200001.0
2007-06-28 16:12:00,2.46,2.46,2.4599,2.46,33800000.0
2007-06-28 16:13:00,2.46,2.4602,2.4599,2.46,301800000.0
2007-06-28 16:14:00,2.46,2.4602,2.4599,2.4601,202900002.0
2007-06-28 16:15:00,2.4601,2.4603,2.4601,2.4603,148200000.0
2007-06-28 16:16:00,2.4603,2.4603,2.46,2.4601,188300000.0
2007-06-28 16:17:00,2.4598,2.4603,2.4598,2.4603,250199999.0
2007-06-28 16:18:00,2.4603,2.4603,2.4598,2.4601,276199999.0
2007-06-28 16:19:00,2.4601,2.4602,2.4599,2.4602,64100000.0
2007-06-28 16:20:00,2.4602,2.4602,2.4598,2.4601,303700000.0
2007-06-28 16:21:00,2.4601,2.4601,2.4597,2.4597,322700000.0
2007-06-28 16:22:00,2.4597,2.4597,2.4593,2.4595,601200000.0
2007-06-28 16:23:00,2.4595,2.4598,2.4593,2.4595,815700005.0
2007-06-28 16:24:00,2.4595,2.4596,2.4592,2.4592,140100001.0
2007-06-28 16:25:00,2.4592,2.4597,2.4591,2.4596,795799998.0
2007-06-28 16:26:00,2.4596,2.4596,2.4593,2.4595,74500000.0
2007-06-28 16:27:00,2.4595,2.4597,2.4594,2.4595,317800002.0
2007-06-28 16:28:00,2.4595,2.4596,2.4592,2.4596,259400000.0
2007-06-28 16:29:00,2.4596,2.4598,2.4595,2.45955,199600000.0
2007-06-28 16:30:00,2.4596,2.4596,2.4592,2.4592,360000000.0
2007-06-28 16:31:00,2.4594,2.4595,2.4593,2.4593,154000000.0
2007-06-28 16:32:00,2.4593,2.4598,2.4591,2.4596,622399997.0
2007-06-28 16:33:00,2.45945,2.4595,2.459,2.4593,692699997.0
2007-06-28 16:34:00,2.4591,2.4597,2.4591,2.4596,343000000.0
2007-06-28 16:35:00,2.4595,2.4598,2.4593,2.4597,70200000.0
2007-06-28 16:36:00,2.4597,2.4597,2.459,2.4593,445000001.0
2007-06-28 16:37:00,2.4593,2.4593,2.459,2.459,174900000.0
2007-06-28 16:38:00,2.459,2.4592,2.4588,2.45915,632299998.0
2007-06-28 16:39:00,2.4592,2.4594,2.4585,2.4585,1067899998.0
2007-06-28 16:40:00,2.4585,2.4589,2.45845,2.4587,349900000.0
2007-06-28 16:41:00,2.45855,2.4589,2.45855,2.4587,451999998.0
2007-06-28 16:42:00,2.4588,2.4591,2.4587,2.459,516400001.0
2007-06-28 16:43:00,2.459,2.459,2.4587,2.4588,246900000.0
2007-06-28 16:44:00,2.45865,2.4587,2.4586,2.4586,66700000.0
2007-06-28 16:45:00,2.4586,2.4586,2.4585,2.45855,233800002.0
2007-06-28 16:46:00,2.4585,2.4587,2.4585,2.4587,129900000.0
2007-06-28 16:47:00,2.4586,2.4589,2.45855,2.4588,521800000.0
2007-06-28 16:48:00,2.4588,2.4591,2.4588,2.459,151900000.0
2007-06-28 16:49:00,2.459,2.4596,2.459,2.4594,470400000.0
2007-06-28 16:50:00,2.4594,2.4594,2.4592,2.4592,274400002.0
2007-06-28 16:51:00,2.4593,2.46,2.4593,2.4598,586600000.0
2007-06-28 16:52:00,2.4599,2.4603,2.4599,2.4599,489300006.0
2007-06-28 16:53:00,2.4599,2.4602,2.45985,2.46005,643100003.0
2007-06-28 16:54:00,2.46005,2.4601,2.4597,2.4597,547100001.0
2007-06-28 16:55:00,2.4598,2.4598,2.459,2.4593,582199999.0
2007-06-28 16:56:00,2.4593,2.4594,2.459,2.4593,475100004.0
2007-06-28 16:57:00,2.4593,2.4597,2.4591,2.4595,228200000.0
2007-06-28 16:58:00,2.4595,2.4602,2.4595,2.46,808999999.0
2007-06-28 16:59:00,2.46,2.4608,2.4598,2.46005,974199997.0
2007-06-28 17:00:00,2.46005,2.461,2.46005,2.46045,968400000.0
2007-06-28 17:01:00,2.46045,2.4607,2.4602,2.4604,688500000.0
2007-06-28 17:02:00,2.4604,2.4608,2.4603,2.4606,542399998.0
2007-06-28 17:03:00,2.4606,2.4609,2.4605,2.4607,417399999.0
2007-06-28 17:04:00,2.4608,2.4608,2.46015,2.46015,617799999.0
2007-06-28 17:05:00,2.4602,2.4603,2.46,2.4601,655200001.0
2007-06-28 17:06:00,2.4601,2.4603,2.4599,2.4599,312000001.0
2007-06-28 17:07:00,2.4599,2.4602,2.4598,2.4601,369100001.0
2007-06-28 17:08:00,2.4601,2.4604,2.46,2.4601,482500003.0
2007-06-28 17:09:00,2.4601,2.4602,2.46,2.46,173599999.0
2007-06-28 17:10:00,2.46,2.46,2.4598,2.4599,397900000.0
2007-06-28 17:11:00,2.4599,2.4602,2.4598,2.4599,701700000.0
2007-06-28 17:12:00,2.4599,2.4601,2.4598,2.4599,281499999.0
2007-06-28 17:13:00,2.4599,2.4599,2.4596,2.4596,217300000.0
2007-06-28 17:14:00,2.4596,2.46,2.4595,2.4597,488099999.0
2007-06-28 17:15:00,2.4596,2.4599,2.4596,2.4596,290500002.0
2007-06-28 17:16:00,2.4596,2.4597,2.4595,2.4596,360600000.0
2007-06-28 17:17:00,2.4597,2.4599,2.45955,2.4598,303700000.0
2007-06-28 17:18:00,2.4598,2.4599,2.4597,2.4597,59300000.0
2007-06-28 17:19:00,2.4596,2.4598,2.4595,2.4595,541900001.0
2007-06-28 17:20:00,2.4595,2.4597,2.4594,2.4596,531300000.0
2007-06-28 17:21:00,2.4596,2.4596,2.4592,2.4592,180800000.0
2007-06-28 17:22:00,2.4592,2.4595,2.45915,2.4593,174600000.0
2007-06-28 17:23:00,2.4593,2.4593,2.4588,2.4589,299800000.0
2007-06-28 17:24:00,2.4589,2.4589,2.4584,2.45845,612300000.0
2007-06-28 17:25:00,2.4586,2.459,2.4585,2.459,410500002.0
2007-06-28 17:26:00,2.459,2.459,2.4588,2.4588,325800000.0
2007-06-28 17:27:00,2.4588,2.4588,2.4586,2.4586,515400000.0
2007-06-28 17:28:00,2.4586,2.4588,2.4583,2.4584,573800000.0
2007-06-28 17:29:00,2.4584,2.4584,2.4582,2.4584,273700002.0
2007-06-28 17:30:00,2.45855,2.4586,2.4584,2.4585,370700000.0
2007-06-28 17:31:00,2.4586,2.4589,2.4586,2.4587,203800000.0
2007-06-28 17:32:00,2.4587,2.4592,2.4587,2.4592,216600000.0
2007-06-28 17:33:00,2.4591,2.4592,2.4591,2.4591,116000000.0
2007-06-28 17:34:00,2.4591,2.4591,2.4588,2.45905,519799999.0
2007-06-28 17:35:00,2.4592,2.4593,2.4591,2.4591,59200000.0
2007-06-28 17:36:00,2.4591,2.4593,2.4588,2.4591,355000000.0
2007-06-28 17:37:00,2.4591,2.4594,2.45895,2.4593,197800000.0
2007-06-28 17:38:00,2.4593,2.4593,2.4591,2.4592,90000000.0
2007-06-28 17:39:00,2.4592,2.4597,2.4591,2.4595,546500003.0
2007-06-28 17:40:00,2.4595,2.4595,2.45915,2.45915,274600000.0
2007-06-28 17:41:00,2.45915,2.4593,2.459,2.4591,354899999.0
2007-06-28 17:42:00,2.4591,2.4592,2.4589,2.459,547500001.0
2007-06-28 17:43:00,2.459,2.459,2.45875,2.4588,86000000.0
2007-06-28 17:44:00,2.45875,2.4592,2.45875,2.4592,356000000.0
2007-06-28 17:45:00,2.4592,2.4592,2.459,2.4591,185000000.0
2007-06-28 17:46:00,2.4591,2.4594,2.459,2.4591,250700000.0
2007-06-28 17:47:00,2.4591,2.4595,2.459,2.4594,467400000.0
2007-06-28 17:48:00,2.4594,2.4594,2.459,2.4592,257300000.0
2007-06-28 17:49:00,2.4592,2.4596,2.4591,2.4593,425900000.0
2007-06-28 17:50:00,2.4593,2.4595,2.4593,2.4594,219700000.0
2007-06-28 17:51:00,2.4594,2.4596,2.45925,2.4593,372699999.0
2007-06-28 17:52:00,2.4592,2.4596,2.4592,2.4596,521699999.0
2007-06-28 17:53:00,2.4596,2.4597,2.4594,2.4597,173400000.0
2007-06-28 17:54:00,2.4597,2.4598,2.4595,2.4596,302500000.0
2007-06-28 17:55:00,2.4596,2.4597,2.4596,2.4597,54800000.0
2007-06-28 17:56:00,2.4597,2.4598,2.4596,2.4598,153200000.0
2007-06-28 17:57:00,2.4598,2.4599,2.45935,2.4595,571099999.0
2007-06-28 17:58:00,2.4595,2.4597,2.45925,2.4596,292500000.0
2007-06-28 17:59:00,2.4596,2.4598,2.4596,2.4597,89700000.0
2007-06-28 18:00:00,2.4597,2.4598,2.4596,2.4598,105000000.0
2007-06-28 18:01:00,2.4598,2.4599,2.4598,2.4598,76400000.0
2007-06-28 18:02:00,2.4598,2.4599,2.4595,2.4599,199300000.0
2007-06-28 18:03:00,2.4599,2.4603,2.4599,2.46,173200000.0
2007-06-28 18:04:00,2.46,2.4602,2.4599,2.4602,129200000.0
2007-06-28 18:05:00,2.4602,2.4602,2.4601,2.4602,107200000.0
2007-06-28 18:06:00,2.4603,2.4603,2.45995,2.4601,187000000.0
2007-06-28 18:07:00,2.4602,2.4602,2.46,2.4602,135200000.0
2007-06-28 18:08:00,2.4602,2.4602,2.4599,2.4599,129700000.0
2007-06-28 18:09:00,2.4599,2.46,2.4599,2.4599,73900000.0
2007-06-28 18:10:00,2.4599,2.46005,2.4599,2.46005,190400000.0
2007-06-28 18:11:00,2.46,2.4605,2.46,2.4601,308400000.0
2007-06-28 18:12:00,2.4601,2.4606,2.4601,2.4605,239600000.0
2007-06-28 18:13:00,2.4605,2.4606,2.4604,2.4605,158400001.0
2007-06-28 18:14:00,2.4605,2.4606,2.4605,2.4605,48900000.0
2007-06-28 18:15:00,2.4605,2.4606,2.4605,2.4606,79400000.0
2007-06-28 18:16:00,2.4604,2.4609,2.4603,2.4605,564900000.0
2007-06-28 18:17:00,2.4606,2.4606,2.4606,2.4606,59200000.0
2007-06-28 18:18:00,2.4606,2.461,2.4605,2.4606,103300000.0
2007-06-28 18:19:00,2.4606,2.4609,2.4605,2.4608,161800000.0
2007-06-28 18:20:00,2.4608,2.4608,2.4605,2.4606,88300000.0
2007-06-28 18:21:00,2.4607,2.4608,2.4604,2.4607,147100000.0
2007-06-28 18:22:00,2.4607,2.4608,2.4605,2.4607,116100000.0
2007-06-28 18:23:00,2.4606,2.4611,2.4606,2.4611,183000000.0
2007-06-28 18:24:00,2.461,2.4613,2.461,2.4613,351700006.0
2007-06-28 18:25:00,2.4613,2.46135,2.46115,2.46115,177000000.0
2007-06-28 18:26:00,2.4613,2.4617,2.4612,2.4616,132100000.0
2007-06-28 18:27:00,2.4617,2.462,2.4616,2.462,384900000.0
2007-06-28 18:28:00,2.462,2.4624,2.4618,2.4624,335900000.0
2007-06-28 18:29:00,2.4624,2.4624,2.46215,2.4622,102500000.0
2007-06-28 18:30:00,2.46225,2.4625,2.4621,2.4625,175700000.0
2007-06-28 18:31:00,2.4625,2.4633,2.4625,2.4631,468700000.0
2007-06-28 18:32:00,2.4631,2.4631,2.4622,2.4622,438600000.0
2007-06-28 18:33:00,2.4622,2.4629,2.4619,2.4628,376600000.0
2007-06-28 18:34:00,2.4627,2.463,2.4625,2.4625,540500001.0
2007-06-28 18:35:00,2.4625,2.4628,2.4624,2.4627,168500000.0
2007-06-28 18:36:00,2.4627,2.4629,2.4624,2.4624,298700000.0
2007-06-28 18:37:00,2.4624,2.4626,2.4619,2.462,352600000.0
2007-06-28 18:38:00,2.462,2.4624,2.4617,2.4619,410599999.0
2007-06-28 18:39:00,2.4619,2.4621,2.46175,2.4618,279100000.0
2007-06-28 18:40:00,2.4618,2.462,2.46175,2.462,188900000.0
2007-06-28 18:41:00,2.462,2.462,2.4618,2.4618,107700000.0
2007-06-28 18:42:00,2.462,2.462,2.4618,2.4618,32100000.0
2007-06-28 18:43:00,2.46117,2.46163,2.46115,2.46115,445499998.0
2007-06-28 18:44:00,2.4617,2.4617,2.4616,2.4616,89600000.0
2007-06-28 18:45:00,2.4616,2.4618,2.4615,2.4615,139400000.0
2007-06-28 18:46:00,2.4616,2.4616,2.4615,2.4616,192800000.0
2007-06-28 18:47:00,2.4615,2.4618,2.4615,2.4616,113300000.0
2007-06-28 18:48:00,2.4616,2.4618,2.4613,2.4616,294099999.0
2007-06-28 18:49:00,2.4616,2.4617,2.4613,2.4616,261500000.0
2007-06-28 18:50:00,2.4616,2.4616,2.4612,2.4613,210600000.0
2007-06-28 18:51:00,2.4613,2.4613,2.4609,2.4611,203400000.0
2007-06-28 18:52:00,2.4611,2.4616,2.4611,2.4615,193100000.0
2007-06-28 18:53:00,2.4616,2.4616,2.461,2.4611,279100000.0
2007-06-28 18:54:00,2.4611,2.4613,2.4609,2.4609,164800000.0
2007-06-28 18:55:00,2.4609,2.4611,2.4608,2.4608,217800000.0
2007-06-28 18:56:00,2.4609,2.4616,2.4608,2.4614,185300001.0
2007-06-28 18:57:00,2.4614,2.4614,2.4611,2.4612,309499998.0
2007-06-28 18:58:00,2.4612,2.4617,2.4611,2.4617,373100000.0
2007-06-28 18:59:00,2.4617,2.4617,2.4613,2.4613,353100000.0
2007-06-28 19:00:00,2.4615,2.4616,2.4612,2.4616,183100000.0
2007-06-28 19:01:00,2.4616,2.4617,2.4612,2.4614,184999999.0
2007-06-28 19:02:00,2.4614,2.4616,2.461,2.4611,370799999.0
2007-06-28 19:03:00,2.4611,2.4614,2.461,2.4613,306300000.0
2007-06-28 19:04:00,2.4613,2.4615,2.4612,2.4613,314500004.0
2007-06-28 19:05:00,2.4612,2.4615,2.4612,2.4615,267300000.0
2007-06-28 19:06:00,2.4615,2.4619,2.4615,2.4617,483499998.0
2007-06-28 19:07:00,2.4616,2.4619,2.4615,2.4617,392500000.0
2007-06-28 19:08:00,2.4617,2.4618,2.4614,2.4614,179400000.0
2007-06-28 19:09:00,2.4615,2.4618,2.4613,2.4617,222999999.0
2007-06-28 19:10:00,2.4617,2.4618,2.4617,2.4618,66000000.0
2007-06-28 19:11:00,2.4618,2.4618,2.4615,2.4617,111700000.0
2007-06-28 19:12:00,2.4619,2.4621,2.4617,2.4621,120000000.0
2007-06-28 19:13:00,2.4621,2.463,2.4621,2.463,286399999.0
2007-06-28 19:14:00,2.4628,2.463,2.4626,2.4628,364700000.0
2007-06-28 19:15:00,2.4628,2.463,2.4627,2.4629,158800000.0
2007-06-28 19:16:00,2.4627,2.4631,2.4625,2.4629,428100000.0
2007-06-28 19:17:00,2.46285,2.4632,2.4627,2.4629,367100001.0
2007-06-28 19:18:00,2.4629,2.4633,2.4629,2.4632,435000000.0
2007-06-28 19:19:00,2.4633,2.4633,2.46305,2.4632,201300000.0
2007-06-28 19:20:00,2.4632,2.4633,2.4632,2.4633,156200001.0
2007-06-28 19:21:00,2.4633,2.4633,2.46295,2.4631,205200000.0
2007-06-28 19:22:00,2.4631,2.4634,2.4631,2.4634,60900000.0
2007-06-28 19:23:00,2.4634,2.4634,2.4632,2.4634,53100000.0
2007-06-28 19:24:00,2.4634,2.4638,2.4634,2.4635,421299998.0
2007-06-28 19:25:00,2.4635,2.4638,2.4634,2.4637,288200000.0
2007-06-28 19:26:00,2.4637,2.464,2.4636,2.4637,208800000.0
2007-06-28 19:27:00,2.4637,2.464,2.4637,2.4638,169800000.0
2007-06-28 19:28:00,2.464,2.4649,2.4638,2.4646,361100000.0
2007-06-28 19:29:00,2.4648,2.4656,2.4645,2.4654,387200000.0
2007-06-28 19:30:00,2.4654,2.4656,2.4651,2.4653,484100000.0
2007-06-28 19:31:00,2.4653,2.4655,2.465,2.4652,502500000.0
2007-06-28 19:32:00,2.4653,2.4656,2.4652,2.4654,415000000.0
2007-06-28 19:33:00,2.4654,2.4655,2.4652,2.4653,264500000.0
2007-06-28 19:34:00,2.4653,2.4653,2.465,2.4651,290300000.0
2007-06-28 19:35:00,2.4651,2.4654,2.4649,2.4652,470300000.0
2007-06-28 19:36:00,2.4652,2.4655,2.4651,2.4654,319399999.0
2007-06-28 19:37:00,2.4654,2.4657,2.4653,2.4654,313700000.0
2007-06-28 19:38:00,2.4652,2.4659,2.4652,2.4659,406500000.0
2007-06-28 19:39:00,2.4656,2.4657,2.4653,2.46545,229899999.0
2007-06-28 19:40:00,2.4655,2.4659,2.4655,2.4658,176299999.0
2007-06-28 19:41:00,2.4658,2.4662,2.4657,2.4657,318400000.0
2007-06-28 19:42:00,2.4656,2.4661,2.4656,2.4659,395699999.0
2007-06-28 19:43:00,2.4659,2.4665,2.4659,2.4663,572899999.0
2007-06-28 19:44:00,2.4663,2.4663,2.466,2.46615,269199997.0
2007-06-28 19:45:00,2.4663,2.4667,2.4661,2.46645,409699998.0
2007-06-28 19:46:00,2.46655,2.46655,2.4661,2.4663,228700000.0
2007-06-28 19:47:00,2.4664,2.4664,2.466,2.4663,92800000.0
2007-06-28 19:48:00,2.4664,2.4667,2.4663,2.4664,277600000.0
2007-06-28 19:49:00,2.4664,2.46655,2.4661,2.4661,435600000.0
2007-06-28 19:50:00,2.4661,2.4663,2.4659,2.4663,230600000.0
2007-06-28 19:51:00,2.4663,2.4668,2.4661,2.4668,210200000.0
2007-06-28 19:52:00,2.4667,2.4667,2.4661,2.4661,204900000.0
2007-06-28 19:53:00,2.4661,2.4661,2.4659,2.4661,125500000.0
2007-06-28 19:54:00,2.4661,2.4663,2.4659,2.4663,230600000.0
2007-06-28 19:55:00,2.4663,2.4663,2.4652,2.4656,401000000.0
2007-06-28 19:56:00,2.4656,2.4661,2.4648,2.4648,434799999.0
2007-06-28 19:57:00,2.4649,2.46535,2.4646,2.46495,506300000.0
2007-06-28 19:58:00,2.46495,2.4652,2.46465,2.4652,253700000.0
2007-06-28 19:59:00,2.4652,2.4654,2.4649,2.465,160800000.0
2007-06-28 20:00:00,2.465,2.4655,2.46495,2.46525,332900000.0
2007-06-28 20:01:00,2.46525,2.4654,2.4652,2.4652,120500000.0
2007-06-28 20:02:00,2.4652,2.4654,2.4651,2.4652,219600000.0
2007-06-28 20:03:00,2.4652,2.4655,2.465,2.4653,220600000.0
2007-06-28 20:04:00,2.46535,2.4657,2.4653,2.4657,129600000.0
2007-06-28 20:05:00,2.4657,2.4657,2.4652,2.4654,295200004.0
2007-06-28 20:06:00,2.4653,2.4655,2.4653,2.4654,483200000.0
2007-06-28 20:07:00,2.4654,2.466,2.4654,2.4659,245800000.0
2007-06-28 20:08:00,2.466,2.466,2.4652,2.4653,448200000.0
2007-06-28 20:09:00,2.4653,2.4653,2.465,2.4652,218700000.0
2007-06-28 20:10:00,2.4652,2.4653,2.4648,2.4648,240100000.0
2007-06-28 20:11:00,2.4648,2.4648,2.4644,2.4645,125600000.0
2007-06-28 20:12:00,2.4645,2.4653,2.4645,2.4652,87200000.0
2007-06-28 20:13:00,2.4652,2.4653,2.4643,2.4649,232400000.0
2007-06-28 20:14:00,2.4649,2.4651,2.4635,2.4635,195400000.0
2007-06-28 20:15:00,2.4647,2.4668,2.4635,2.4658,975000000.0
2007-06-28 20:16:00,2.4658,2.4661,2.465,2.46575,412600000.0
2007-06-28 20:17:00,2.46575,2.4664,2.46505,2.46505,570400000.0
2007-06-28 20:18:00,2.46505,2.46685,2.4648,2.4668,624200000.0
2007-06-28 20:19:00,2.4669,2.4674,2.46615,2.4663,578500000.0
2007-06-28 20:20:00,2.4663,2.46695,2.4663,2.4663,596400000.0
2007-06-28 20:21:00,2.4663,2.4664,2.4661,2.4661,704400001.0
2007-06-28 20:22:00,2.4661,2.4663,2.4657,2.46585,461000000.0
2007-06-28 20:23:00,2.46585,2.46585,2.4654,2.4655,859699999.0
2007-06-28 20:24:00,2.4655,2.4656,2.4652,2.4654,437300001.0
2007-06-28 20:25:00,2.4654,2.4656,2.4648,2.4648,315800000.0
2007-06-28 20:26:00,2.4649,2.4651,2.4642,2.4647,845800003.0
2007-06-28 20:27:00,2.4647,2.4653,2.4647,2.4651,500799999.0
2007-06-28 20:28:00,2.4651,2.4653,2.4649,2.4652,849300001.0
2007-06-28 20:29:00,2.4652,2.4652,2.4646,2.4647,392900000.0
2007-06-28 20:30:00,2.4647,2.4652,2.4645,2.4652,430899998.0
2007-06-28 20:31:00,2.4651,2.4652,2.4648,2.465,358600000.0
2007-06-28 20:32:00,2.4649,2.465,2.4647,2.4648,334900000.0
2007-06-28 20:33:00,2.46475,2.4652,2.46435,2.4651,680000003.0
2007-06-28 20:34:00,2.465,2.4652,2.4643,2.46435,769100000.0
2007-06-28 20:35:00,2.46435,2.46435,2.4639,2.4639,481999999.0
2007-06-28 20:36:00,2.4639,2.46415,2.4636,2.4638,714099997.0
2007-06-28 20:37:00,2.4638,2.46405,2.4635,2.46385,785900000.0
2007-06-28 20:38:00,2.46385,2.4644,2.4638,2.4641,359199999.0
2007-06-28 20:39:00,2.4641,2.4648,2.4641,2.4647,497300001.0
2007-06-28 20:40:00,2.4648,2.4648,2.4644,2.4645,247800001.0
2007-06-28 20:41:00,2.4644,2.4645,2.4643,2.4644,252500000.0
2007-06-28 20:42:00,2.4644,2.4649,2.4643,2.46475,479600000.0
2007-06-28 20:43:00,2.4648,2.4652,2.4648,2.4651,161100000.0
2007-06-28 20:44:00,2.4651,2.46555,2.4651,2.4654,216500000.0
2007-06-28 20:45:00,2.4654,2.4658,2.4649,2.4657,712000000.0
2007-06-28 20:46:00,2.4657,2.466,2.46545,2.4658,390300000.0
2007-06-28 20:47:00,2.4659,2.4659,2.46555,2.46555,293200000.0
2007-06-28 20:48:00,2.46555,2.4656,2.4651,2.4652,191800000.0
2007-06-28 20:49:00,2.46515,2.466,2.4651,2.466,334900000.0
2007-06-28 20:50:00,2.4659,2.4663,2.4657,2.4658,786399998.0
2007-06-28 20:51:00,2.466,2.4661,2.4658,2.46595,190399998.0
2007-06-28 20:52:00,2.4659,2.4661,2.4659,2.466,332400000.0
2007-06-28 20:53:00,2.466,2.466,2.46565,2.4658,569400000.0
2007-06-28 20:54:00,2.4658,2.4661,2.4657,2.4657,225700000.0
2007-06-28 20:55:00,2.4659,2.4661,2.46555,2.4656,320800001.0
2007-06-28 20:56:00,2.4656,2.4659,2.46555,2.4659,516800000.0
2007-06-28 20:57:00,2.4659,2.4664,2.4657,2.4664,454000000.0
2007-06-28 20:58:00,2.4663,2.4666,2.46595,2.4666,581000000.0
2007-06-28 20:59:00,2.4666,2.4668,2.46635,2.4666,600500000.0
2007-06-28 21:00:00,2.4666,2.4666,2.4662,2.4664,277600000.0
2007-06-28 21:01:00,2.4664,2.4664,2.4659,2.4662,916499997.0
2007-06-28 21:02:00,2.46625,2.4664,2.4659,2.4661,687900000.0
2007-06-28 21:03:00,2.4662,2.4663,2.4661,2.4661,193100000.0
2007-06-28 21:04:00,2.4663,2.4663,2.4661,2.4663,94300000.0
2007-06-28 21:05:00,2.4663,2.4663,2.4659,2.4661,199700000.0
2007-06-28 21:06:00,2.4661,2.4662,2.4659,2.466,311900000.0
2007-06-28 21:07:00,2.4659,2.4663,2.4659,2.4662,265600000.0
2007-06-28 21:08:00,2.4662,2.4663,2.4662,2.4663,49100000.0
2007-06-28 21:09:00,2.4663,2.4672,2.4663,2.4672,241000000.0
2007-06-28 21:10:00,2.4672,2.46745,2.4671,2.4671,154800000.0
2007-06-28 21:11:00,2.4671,2.46715,2.4671,2.46715,12300000.0
2007-06-28 21:12:00,2.4671,2.46715,2.4669,2.467,82700000.0
2007-06-28 21:13:00,2.467,2.4672,2.4669,2.467,250900000.0
2007-06-28 21:14:00,2.4671,2.4672,2.4669,2.4671,152700000.0
2007-06-28 21:15:00,2.4671,2.4675,2.467,2.4675,261900000.0
2007-06-28 21:16:00,2.46745,2.46745,2.46705,2.4672,199600000.0
2007-06-28 21:17:00,2.4672,2.4676,2.46705,2.4676,425600000.0
2007-06-28 21:18:00,2.46765,2.46795,2.4676,2.46795,333800000.0
2007-06-28 21:19:00,2.46795,2.46805,2.4674,2.4674,367600000.0
2007-06-28 21:20:00,2.4676,2.46765,2.4672,2.4675,606800000.0
2007-06-28 21:21:00,2.4675,2.4689,2.46745,2.4682,553700000.0
2007-06-28 21:22:00,2.4683,2.4683,2.46775,2.46775,334900000.0
2007-06-28 21:23:00,2.4677,2.4678,2.4674,2.4675,546499999.0
2007-06-28 21:24:00,2.4675,2.4675,2.4664,2.4668,546300000.0
2007-06-28 21:25:00,2.4668,2.4671,2.4665,2.46675,317400000.0
2007-06-28 21:26:00,2.4669,2.4671,2.4668,2.4668,295600000.0
2007-06-28 21:27:00,2.4668,2.46695,2.46665,2.4668,322700000.0
2007-06-28 21:28:00,2.4668,2.4673,2.4666,2.4669,344200000.0
2007-06-28 21:29:00,2.467,2.4673,2.4668,2.4668,268500000.0
2007-06-28 21:30:00,2.4668,2.4674,2.4668,2.46695,343400000.0
2007-06-28 21:31:00,2.4669,2.4674,2.4667,2.4674,260800000.0
2007-06-28 21:32:00,2.4674,2.4677,2.4671,2.46725,325100000.0
2007-06-28 21:33:00,2.4673,2.4674,2.4671,2.4671,120700000.0
2007-06-28 21:34:00,2.46705,2.4672,2.4668,2.4668,277199999.0
2007-06-28 21:35:00,2.4669,2.467,2.4668,2.4669,19200000.0
2007-06-28 21:36:00,2.467,2.467,2.4666,2.4667,212700000.0
2007-06-28 21:37:00,2.4666,2.4668,2.4662,2.4662,635700000.0
2007-06-28 21:38:00,2.46625,2.4666,2.46605,2.4662,350100000.0
2007-06-28 21:39:00,2.4662,2.4662,2.4659,2.4659,156400000.0
2007-06-28 21:40:00,2.4659,2.4661,2.4656,2.4659,252399999.0
2007-06-28 21:41:00,2.4659,2.4661,2.4657,2.466,112299999.0
2007-06-28 21:42:00,2.466,2.466,2.4658,2.4658,54600000.0
2007-06-28 21:43:00,2.4662,2.4662,2.4658,2.4662,100200000.0
2007-06-28 21:44:00,2.4661,2.4661,2.466,2.466,36400000.0
2007-06-28 21:45:00,2.4662,2.4664,2.4661,2.46625,176900000.0
2007-06-28 21:46:00,2.46625,2.4665,2.4661,2.4663,326600000.0
2007-06-28 21:47:00,2.4662,2.4664,2.466,2.4662,163600000.0
2007-06-28 21:48:00,2.4661,2.4661,2.4658,2.466,53600000.0
2007-06-28 21:49:00,2.466,2.466,2.46555,2.46555,81900000.0
2007-06-28 21:50:00,2.4656,2.4659,2.4654,2.4657,171900000.0
2007-06-28 21:51:00,2.4657,2.4659,2.4657,2.46575,37300000.0
2007-06-28 21:52:00,2.4658,2.4659,2.4658,2.4658,33200000.0
2007-06-28 21:53:00,2.4659,2.4663,2.4659,2.46595,218500000.0
2007-06-28 21:54:00,2.4655,2.46589,2.4655,2.46558,45700000.0
2007-06-28 21:55:00,2.4661,2.4663,2.4659,2.466,261000000.0
2007-06-28 21:56:00,2.466,2.4664,2.466,2.4661,126300000.0
2007-06-28 21:57:00,2.4662,2.4664,2.466,2.4663,117800000.0
2007-06-28 21:58:00,2.4663,2.4663,2.46605,2.46605,86200000.0
2007-06-28 21:59:00,2.4661,2.4662,2.4657,2.4657,92900000.0
2007-06-28 22:00:00,2.4658,2.466,2.4655,2.4657,415800000.0
2007-06-28 22:01:00,2.4658,2.4659,2.4658,2.4659,84900000.0
2007-06-28 22:02:00,2.4659,2.466,2.4658,2.4659,93900000.0
2007-06-28 22:03:00,2.466,2.4661,2.4658,2.4659,95200000.0
2007-06-28 22:04:00,2.4659,2.4659,2.4658,2.4658,96900000.0
2007-06-28 22:05:00,2.4658,2.4662,2.4658,2.4659,239799999.0
2007-06-28 22:06:00,2.466,2.4661,2.4659,2.4661,164599998.0
2007-06-28 22:07:00,2.4662,2.4667,2.4661,2.4666,119800000.0
2007-06-28 22:08:00,2.4666,2.4667,2.4665,2.4667,48000000.0
2007-06-28 22:09:00,2.4667,2.4667,2.4664,2.4664,105500000.0
2007-06-28 22:10:00,2.4666,2.4667,2.4666,2.4667,9600000.0
2007-06-28 22:11:00,2.4667,2.4667,2.4663,2.4663,79700000.0
2007-06-28 22:12:00,2.4663,2.4664,2.4663,2.4663,67200000.0
2007-06-28 22:13:00,2.4663,2.4665,2.4662,2.4662,106400000.0
2007-06-28 22:14:00,2.4662,2.4665,2.466,2.4661,155400000.0
2007-06-28 22:15:00,2.4662,2.4663,2.4662,2.4662,127000000.0
2007-06-28 22:16:00,2.4662,2.4662,2.4661,2.4661,76400000.0
2007-06-28 22:17:00,2.4661,2.4661,2.466,2.466,44000000.0
2007-06-28 22:18:00,2.466,2.4661,2.4656,2.4658,182800000.0
2007-06-28 22:19:00,2.4658,2.46585,2.4656,2.4656,144700000.0
2007-06-28 22:20:00,2.4657,2.4657,2.4656,2.46565,25700000.0
2007-06-28 22:21:00,2.4657,2.4657,2.4656,2.4656,67300000.0
2007-06-28 22:22:00,2.4656,2.4657,2.4656,2.4656,104400000.0
2007-06-28 22:23:00,2.4657,2.4657,2.4652,2.4654,168799999.0
2007-06-28 22:24:00,2.4654,2.4654,2.4652,2.4653,53600000.0
2007-06-28 22:25:00,2.4653,2.4656,2.4652,2.4656,44200000.0
2007-06-28 22:26:00,2.4656,2.4656,2.4656,2.4656,4800000.0
2007-06-28 22:27:00,2.4656,2.4656,2.4656,2.4656,4800000.0
2007-06-28 22:28:00,2.4658,2.4659,2.4658,2.4659,21600000.0
2007-06-28 22:29:00,2.4658,2.4658,2.4657,2.4657,36400000.0
2007-06-28 22:30:00,2.4658,2.4658,2.4658,2.4658,4800000.0
2007-06-28 22:31:00,2.4658,2.4659,2.4653,2.4654,282999999.0
2007-06-28 22:32:00,2.4654,2.4655,2.465,2.4653,86900000.0
2007-06-28 22:33:00,2.4652,2.4653,2.4649,2.4653,96600000.0
2007-06-28 22:34:00,2.4653,2.4654,2.465,2.46515,163200000.0
2007-06-28 22:35:00,2.46515,2.46525,2.46505,2.4652,57500000.0
2007-06-28 22:36:00,2.4652,2.4652,2.4649,2.4649,48000000.0
2007-06-28 22:37:00,2.4649,2.465,2.4648,2.465,123700000.0
2007-06-28 22:38:00,2.465,2.4652,2.4649,2.4652,34400000.0
2007-06-28 22:39:00,2.4652,2.4652,2.4652,2.4652,20000000.0
2007-06-28 22:40:00,2.4652,2.4654,2.4651,2.4654,87000000.0
2007-06-28 22:41:00,2.4655,2.4655,2.4649,2.4653,263000000.0
2007-06-28 22:42:00,2.4653,2.4655,2.4652,2.4654,187500000.0
2007-06-28 22:43:00,2.4654,2.4656,2.46525,2.4655,249700000.0
2007-06-28 22:44:00,2.4655,2.4657,2.46545,2.4657,28600000.0
2007-06-28 22:45:00,2.4657,2.4658,2.4657,2.4657,83200000.0
2007-06-28 22:46:00,2.4658,2.466,2.4657,2.4658,36800000.0
2007-06-28 22:47:00,2.4658,2.4659,2.46565,2.46565,31100000.0
2007-06-28 22:48:00,2.46565,2.4658,2.4655,2.46575,303800000.0
2007-06-28 22:49:00,2.4657,2.46575,2.46545,2.4656,358500000.0
2007-06-28 22:50:00,2.4656,2.4659,2.4656,2.4659,229900000.0
2007-06-28 22:51:00,2.466,2.466,2.466,2.466,7200000.0
2007-06-28 22:52:00,2.466,2.4662,2.4655,2.46565,394199998.0
2007-06-28 22:53:00,2.46565,2.4657,2.4652,2.4656,384100000.0
2007-06-28 22:54:00,2.46545,2.46565,2.4651,2.46565,268599998.0
2007-06-28 22:55:00,2.46565,2.46565,2.4654,2.46545,99300000.0
2007-06-28 22:56:00,2.4655,2.4657,2.4654,2.4654,265300001.0
2007-06-28 22:57:00,2.4655,2.4658,2.4654,2.4655,198100000.0
2007-06-28 22:58:00,2.4655,2.4656,2.4654,2.4655,130900000.0
2007-06-28 22:59:00,2.4657,2.4659,2.4654,2.4657,128000000.0
2007-06-28 23:00:00,2.4657,2.4657,2.4655,2.4656,34300000.0
2007-06-28 23:01:00,2.4654,2.4656,2.4654,2.4655,27700000.0
2007-06-28 23:02:00,2.4655,2.4655,2.4655,2.4655,21600000.0
2007-06-28 23:03:00,2.4657,2.4657,2.4655,2.4655,24000000.0
2007-06-28 23:04:00,2.4657,2.4657,2.4654,2.4656,55000000.0
2007-06-28 23:05:00,2.4655,2.4657,2.4654,2.4657,78000000.0
2007-06-28 23:06:00,2.4655,2.4659,2.4655,2.4657,199000000.0
2007-06-28 23:07:00,2.4656,2.4659,2.4655,2.4657,45200000.0
2007-06-28 23:08:00,2.4657,2.4661,2.4657,2.4659,82100000.0
2007-06-28 23:09:00,2.4658,2.4664,2.4657,2.4664,265800000.0
2007-06-28 23:10:00,2.4664,2.4666,2.466,2.466,166400000.0
2007-06-28 23:11:00,2.4661,2.4662,2.466,2.4662,48300000.0
2007-06-28 23:12:00,2.4662,2.4663,2.466,2.4661,66400000.0
2007-06-28 23:13:00,2.4661,2.4663,2.4661,2.4661,63700000.0
2007-06-28 23:14:00,2.466,2.4662,2.466,2.4661,37100000.0
2007-06-28 23:15:00,2.4661,2.4661,2.4658,2.4658,107800000.0
2007-06-28 23:16:00,2.4658,2.4658,2.46555,2.46555,52700000.0
2007-06-28 23:17:00,2.46575,2.46575,2.46575,2.46575,13200000.0
2007-06-28 23:18:00,2.4658,2.46585,2.4654,2.4654,227200000.0
2007-06-28 23:19:00,2.4654,2.46545,2.4651,2.46535,238200000.0
2007-06-28 23:20:00,2.46535,2.4658,2.4653,2.46565,208600000.0
2007-06-28 23:21:00,2.4657,2.46575,2.46535,2.46535,26700000.0
2007-06-28 23:22:00,2.46535,2.46535,2.4652,2.4653,46000000.0
2007-06-28 23:23:00,2.4653,2.4653,2.4652,2.4652,11400000.0
2007-06-28 23:24:00,2.4652,2.4654,2.4652,2.4654,26800000.0
2007-06-28 23:25:00,2.46545,2.46555,2.46545,2.4655,32000000.0
2007-06-28 23:26:00,2.46555,2.46555,2.46555,2.46555,6600000.0
2007-06-28 23:27:00,2.4655,2.46555,2.4655,2.46555,21100000.0
2007-06-28 23:28:00,2.46555,2.46555,2.46545,2.46545,30200000.0
2007-06-28 23:29:00,2.4654,2.46545,2.4653,2.46545,21300000.0
2007-06-28 23:30:00,2.4654,2.4654,2.4653,2.4653,11300000.0
2007-06-28 23:31:00,2.4653,2.46535,2.4652,2.46525,38300000.0
2007-06-28 23:32:00,2.46535,2.46545,2.46525,2.46545,67200000.0
2007-06-28 23:33:00,2.4655,2.46555,2.4653,2.46555,86900000.0
2007-06-28 23:34:00,2.4656,2.4657,2.46545,2.46565,52400000.0
2007-06-28 23:35:00,2.4656,2.4656,2.46545,2.4656,48900000.0
2007-06-28 23:36:00,2.4656,2.4656,2.4654,2.4655,83400000.0
2007-06-28 23:37:00,2.46515,2.46515,2.465,2.46512,28600000.0
2007-06-28 23:38:00,2.4656,2.46565,2.4655,2.4655,47400000.0
2007-06-28 23:39:00,2.46555,2.4656,2.4653,2.4656,56200000.0
2007-06-28 23:40:00,2.4656,2.46565,2.4655,2.4655,27000000.0
2007-06-28 23:41:00,2.4655,2.46555,2.4653,2.4653,61100000.0
2007-06-28 23:42:00,2.4654,2.4655,2.4654,2.4654,49000000.0
2007-06-28 23:43:00,2.4655,2.4657,2.4653,2.4656,94900000.0
2007-06-28 23:44:00,2.4656,2.4656,2.46495,2.46495,36100000.0
2007-06-28 23:45:00,2.465,2.4653,2.4649,2.4652,69300000.0
2007-06-28 23:46:00,2.4652,2.4652,2.4652,2.4652,10000000.0
2007-06-28 23:47:00,2.46468,2.46501,2.46468,2.46501,207400000.0
2007-06-28 23:48:00,2.4652,2.4652,2.4652,2.4652,6000000.0
2007-06-28 23:49:00,2.4652,2.4652,2.4646,2.4646,17300000.0
2007-06-28 23:50:00,2.465,2.4651,2.465,2.465,16100000.0
2007-06-28 23:51:00,2.46462,2.46506,2.46462,2.46488,87900000.0
2007-06-28 23:52:00,2.4646,2.46505,2.4646,2.4646,15700000.0
2007-06-28 23:53:00,2.4646,2.4646,2.4646,2.4646,7200000.0
2007-06-28 23:54:00,2.4646,2.4646,2.4646,2.4646,7200000.0
2007-06-28 23:55:00,2.46495,2.46495,2.4646,2.46495,18500000.0
2007-06-28 23:56:00,2.46485,2.46495,2.4647,2.4647,13100000.0
2007-06-28 23:57:00,2.46449,2.46479,2.46446,2.46479,68700000.0
2007-06-28 23:58:00,2.465,2.465,2.465,2.465,3300000.0
2007-06-28 23:59:00,2.4647,2.46495,2.4647,2.46495,6500000.0
2007-06-29 00:00:00,2.46495,2.46495,2.4648,2.46495,23100000.0
2007-06-29 00:01:00,2.46424,2.4646,2.46424,2.4646,194900000.0
2007-06-29 00:02:00,2.46495,2.46495,2.4647,2.4647,9800000.0
2007-06-29 00:03:00,2.4647,2.46495,2.4647,2.46495,13800000.0
2007-06-29 00:04:00,2.46495,2.46495,2.46495,2.46495,6600000.0
2007-06-29 00:05:00,2.4646,2.4646,2.4646,2.4646,18600000.0
2007-06-29 00:06:00,2.4646,2.4646,2.4646,2.4646,6200000.0
2007-06-29 00:07:00,2.4646,2.4646,2.4646,2.4646,8400000.0
2007-06-29 00:08:00,2.4646,2.465,2.4645,2.465,53300000.0
2007-06-29 00:09:00,2.4651,2.4651,2.465,2.465,34000000.0
2007-06-29 00:10:00,2.4651,2.4651,2.4649,2.465,41700000.0
2007-06-29 00:11:00,2.465,2.4651,2.465,2.465,18200000.0
2007-06-29 00:12:00,2.46485,2.46505,2.4648,2.46495,29200000.0
2007-06-29 00:13:00,2.46505,2.46515,2.4649,2.465,21600000.0
2007-06-29 00:14:00,2.465,2.46515,2.4648,2.46515,46100000.0
2007-06-29 00:15:00,2.46515,2.46525,2.4651,2.46525,53200000.0
2007-06-29 00:16:00,2.46525,2.46525,2.4652,2.4652,24400000.0
2007-06-29 00:17:00,2.46525,2.4654,2.4652,2.4653,55000000.0
2007-06-29 00:18:00,2.4653,2.4653,2.46515,2.4652,38100000.0
2007-06-29 00:19:00,2.4652,2.46535,2.46505,2.4651,43900000.0
2007-06-29 00:20:00,2.4651,2.4652,2.4651,2.46515,18600000.0
2007-06-29 00:21:00,2.4652,2.46535,2.465,2.465,22600000.0
2007-06-29 00:22:00,2.46525,2.46525,2.4652,2.4652,12400000.0
2007-06-29 00:23:00,2.4652,2.46525,2.4652,2.46525,18600000.0
2007-06-29 00:24:00,2.46525,2.46525,2.46525,2.46525,3100000.0
2007-06-29 00:25:00,2.4652,2.46565,2.465,2.4656,37700000.0
2007-06-29 00:26:00,2.46565,2.46565,2.4653,2.4655,55000000.0
2007-06-29 00:27:00,2.4654,2.4654,2.4649,2.46515,33700000.0
2007-06-29 00:28:00,2.46525,2.46535,2.465,2.46535,43900000.0
2007-06-29 00:29:00,2.465,2.46515,2.465,2.46515,24400000.0
2007-06-29 00:30:00,2.46515,2.46515,2.465,2.465,17300000.0
2007-06-29 00:31:00,2.465,2.4653,2.465,2.4653,15100000.0
2007-06-29 00:32:00,2.4653,2.4655,2.4652,2.4655,50200000.0
2007-06-29 00:33:00,2.46545,2.46545,2.46545,2.46545,3100000.0
2007-06-29 00:34:00,2.46502,2.46515,2.46495,2.46502,417000000.0
2007-06-29 00:35:00,2.4654,2.4654,2.4654,2.4654,3100000.0
2007-06-29 00:36:00,2.4655,2.4655,2.4649,2.4651,77200000.0
2007-06-29 00:37:00,2.4651,2.46515,2.4651,2.46515,7100000.0
2007-06-29 00:38:00,2.4652,2.4652,2.4652,2.4652,15500000.0
2007-06-29 00:39:00,2.4649,2.46515,2.4649,2.46515,23500000.0
2007-06-29 00:40:00,2.46515,2.4654,2.46505,2.4654,48600000.0
2007-06-29 00:41:00,2.4654,2.4654,2.4651,2.4653,70300000.0
2007-06-29 00:42:00,2.4654,2.4654,2.4654,2.4654,4000000.0
2007-06-29 00:43:00,2.4654,2.4654,2.4654,2.4654,8000000.0
2007-06-29 00:44:00,2.4652,2.4654,2.4652,2.4652,30200000.0
2007-06-29 00:45:00,2.4652,2.4652,2.4652,2.4652,4000000.0
2007-06-29 00:46:00,2.4652,2.4654,2.4652,2.4654,8000000.0
2007-06-29 00:47:00,2.46525,2.46525,2.4652,2.4652,29200000.0
2007-06-29 00:48:00,2.4652,2.4654,2.46485,2.4651,113700000.0
2007-06-29 00:49:00,2.4651,2.4652,2.4651,2.4652,32600000.0
2007-06-29 00:50:00,2.4652,2.4652,2.4652,2.4652,32000000.0
2007-06-29 00:51:00,2.4652,2.4654,2.4651,2.4651,105000000.0
2007-06-29 00:52:00,2.4651,2.4654,2.4651,2.46515,146300000.0
2007-06-29 00:53:00,2.46525,2.46545,2.46525,2.4653,48300000.0
2007-06-29 00:54:00,2.4653,2.4653,2.4653,2.4653,8000000.0
2007-06-29 00:55:00,2.4653,2.4653,2.4653,2.4653,32000000.0
2007-06-29 00:56:00,2.4653,2.4653,2.4653,2.4653,4000000.0
2007-06-29 00:57:00,2.4653,2.4653,2.46525,2.4653,42200000.0
2007-06-29 00:58:00,2.46468,2.46507,2.46468,2.46507,142000000.0
2007-06-29 00:59:00,2.46525,2.4653,2.4652,2.4652,64100001.0
2007-06-29 01:00:00,2.4652,2.4652,2.4652,2.4652,39900000.0
2007-06-29 01:01:00,2.4652,2.4653,2.4651,2.4652,121300000.0
2007-06-29 01:02:00,2.4652,2.4652,2.4652,2.4652,55800000.0
2007-06-29 01:03:00,2.4652,2.4652,2.4651,2.4652,86200000.0
2007-06-29 01:04:00,2.4652,2.4652,2.4652,2.4652,12000000.0
2007-06-29 01:05:00,2.4652,2.4652,2.4652,2.4652,8000000.0
2007-06-29 01:06:00,2.4652,2.4653,2.4652,2.4653,37400000.0
2007-06-29 01:07:00,2.4653,2.4654,2.4651,2.4652,82800000.0
2007-06-29 01:08:00,2.46525,2.4654,2.46505,2.4653,125000000.0
2007-06-29 01:09:00,2.4653,2.4654,2.4652,2.4654,32000000.0
2007-06-29 01:10:00,2.4654,2.4654,2.4654,2.4654,30400000.0
2007-06-29 01:11:00,2.4654,2.4657,2.4653,2.4656,123600000.0
2007-06-29 01:12:00,2.4655,2.4656,2.4655,2.4656,54700000.0
2007-06-29 01:13:00,2.4656,2.46565,2.465,2.4653,241400000.0
2007-06-29 01:14:00,2.4653,2.4654,2.46525,2.4653,55300000.0
2007-06-29 01:15:00,2.46485,2.46512,2.46485,2.46501,21500000.0
2007-06-29 01:16:00,2.46501,2.46521,2.4649,2.46521,19100000.0
2007-06-29 01:17:00,2.4653,2.4653,2.46525,2.46525,6200000.0
2007-06-29 01:18:00,2.46528,2.46528,2.46489,2.46489,36400000.0
2007-06-29 01:19:00,2.4653,2.46545,2.4653,2.4653,35400000.0
2007-06-29 01:20:00,2.4653,2.46545,2.4653,2.4653,174200001.0
2007-06-29 01:21:00,2.4654,2.4658,2.4654,2.4655,159700000.0
2007-06-29 01:22:00,2.4656,2.46565,2.46545,2.4656,89600000.0
2007-06-29 01:23:00,2.4656,2.4656,2.4656,2.4656,7200000.0
2007-06-29 01:24:00,2.4656,2.4656,2.4655,2.4656,18300000.0
2007-06-29 01:25:00,2.4656,2.466,2.4656,2.4657,148000000.0
2007-06-29 01:26:00,2.4656,2.4659,2.4656,2.4656,118000000.0
2007-06-29 01:27:00,2.4656,2.466,2.4656,2.4658,54000000.0
2007-06-29 01:28:00,2.4658,2.4658,2.4658,2.4658,15200000.0
2007-06-29 01:29:00,2.466,2.4661,2.4657,2.4658,82000000.0
2007-06-29 01:30:00,2.4656,2.4661,2.4656,2.466,65500000.0
2007-06-29 01:31:00,2.466,2.466,2.466,2.466,7200000.0
2007-06-29 01:32:00,2.4657,2.4662,2.4657,2.4661,107100000.0
2007-06-29 01:33:00,2.46605,2.4663,2.46605,2.4663,116200000.0
2007-06-29 01:34:00,2.4663,2.4667,2.4663,2.4667,127800000.0
2007-06-29 01:35:00,2.4669,2.4669,2.4666,2.4666,83000000.0
2007-06-29 01:36:00,2.4666,2.4666,2.4664,2.4664,95500000.0
2007-06-29 01:37:00,2.4664,2.4665,2.4664,2.4665,16600000.0
2007-06-29 01:38:00,2.4665,2.4667,2.4665,2.4666,132100000.0
2007-06-29 01:39:00,2.4666,2.4667,2.4663,2.46645,120800000.0
2007-06-29 01:40:00,2.4665,2.4667,2.4663,2.4664,163200000.0
2007-06-29 01:41:00,2.4664,2.4669,2.4664,2.4667,86300000.0
2007-06-29 01:42:00,2.4667,2.4667,2.4667,2.4667,15800000.0
2007-06-29 01:43:00,2.4669,2.467,2.4667,2.4667,111400000.0
2007-06-29 01:44:00,2.4667,2.4667,2.4667,2.4667,7800000.0
2007-06-29 01:45:00,2.4668,2.467,2.4668,2.467,67400000.0
2007-06-29 01:46:00,2.467,2.4673,2.4668,2.4668,220999998.0
2007-06-29 01:47:00,2.4669,2.4669,2.4668,2.4668,34000000.0
2007-06-29 01:48:00,2.4668,2.4668,2.4668,2.4668,4600000.0
2007-06-29 01:49:00,2.4668,2.4669,2.4667,2.4667,35400000.0
2007-06-29 01:50:00,2.4667,2.4674,2.4667,2.46725,248200000.0
2007-06-29 01:51:00,2.4673,2.4675,2.4669,2.467,183300000.0
2007-06-29 01:52:00,2.467,2.4676,2.46695,2.467,165100000.0
2007-06-29 01:53:00,2.467,2.4674,2.467,2.4674,179599997.0
2007-06-29 01:54:00,2.4674,2.4674,2.4671,2.4671,153400000.0
2007-06-29 01:55:00,2.4672,2.4673,2.4672,2.4673,69200000.0
2007-06-29 01:56:00,2.4672,2.4672,2.467,2.4672,216600000.0
2007-06-29 01:57:00,2.4672,2.4672,2.4666,2.46675,191600000.0
2007-06-29 01:58:00,2.4668,2.4668,2.4667,2.4668,109800000.0
2007-06-29 01:59:00,2.4668,2.4671,2.4668,2.4671,88500000.0
2007-06-29 02:00:00,2.4673,2.4673,2.4669,2.467,120900000.0
2007-06-29 02:01:00,2.46695,2.4671,2.46695,2.467,105500000.0
2007-06-29 02:02:00,2.4671,2.4672,2.4671,2.4672,72800000.0
2007-06-29 02:03:00,2.46715,2.4672,2.467,2.467,106000000.0
2007-06-29 02:04:00,2.467,2.467,2.4668,2.467,56600000.0
2007-06-29 02:05:00,2.467,2.467,2.4668,2.4669,140800000.0
2007-06-29 02:06:00,2.4669,2.467,2.4668,2.467,102000000.0
2007-06-29 02:07:00,2.467,2.4671,2.4668,2.4668,36600000.0
2007-06-29 02:08:00,2.4668,2.4669,2.4667,2.4667,76500000.0
2007-06-29 02:09:00,2.4668,2.467,2.4668,2.467,76700001.0
2007-06-29 02:10:00,2.467,2.467,2.467,2.467,8000000.0
2007-06-29 02:11:00,2.4671,2.4671,2.4671,2.4671,11200000.0
2007-06-29 02:12:00,2.4671,2.4672,2.467,2.4672,19200000.0
2007-06-29 02:13:00,2.4673,2.4673,2.467,2.467,97200000.0
2007-06-29 02:14:00,2.4671,2.4671,2.4669,2.4669,129200000.0
2007-06-29 02:15:00,2.4669,2.4669,2.4669,2.4669,19600000.0
2007-06-29 02:16:00,2.4669,2.467,2.4666,2.4668,140000000.0
2007-06-29 02:17:00,2.4669,2.4669,2.4669,2.4669,800000.0
2007-06-29 02:18:00,2.4669,2.4669,2.4668,2.4668,15600000.0
2007-06-29 02:19:00,2.4668,2.467,2.4668,2.4669,98899999.0
2007-06-29 02:20:00,2.467,2.4672,2.4669,2.467,199299996.0
2007-06-29 02:21:00,2.467,2.4672,2.467,2.46705,242099998.0
2007-06-29 02:22:00,2.467,2.4672,2.467,2.4671,75099998.0
2007-06-29 02:23:00,2.4672,2.4674,2.467,2.467,213299999.0
2007-06-29 02:24:00,2.467,2.4678,2.467,2.4674,255399999.0
2007-06-29 02:25:00,2.4674,2.4677,2.4674,2.4677,164700001.0
2007-06-29 02:26:00,2.4676,2.4677,2.4675,2.4675,29700000.0
2007-06-29 02:27:00,2.4675,2.4678,2.4675,2.4676,64000000.0
2007-06-29 02:28:00,2.4676,2.4676,2.4676,2.4676,48000000.0
2007-06-29 02:29:00,2.4676,2.4678,2.4676,2.4678,52800000.0
2007-06-29 02:30:00,2.4678,2.4678,2.4678,2.4678,4000000.0
2007-06-29 02:31:00,2.4676,2.4676,2.4676,2.4676,49200000.0
2007-06-29 02:32:00,2.4676,2.4676,2.4674,2.4674,27600000.0
2007-06-29 02:33:00,2.4674,2.4674,2.4672,2.4672,53400000.0
2007-06-29 02:34:00,2.4672,2.4672,2.467,2.4672,57200000.0
2007-06-29 02:35:00,2.4672,2.4672,2.467,2.467,23200000.0
2007-06-29 02:36:00,2.467,2.4672,2.467,2.4671,223200000.0
2007-06-29 02:37:00,2.4671,2.4671,2.467,2.4671,12800000.0
2007-06-29 02:38:00,2.467,2.4671,2.4668,2.4668,61200000.0
2007-06-29 02:39:00,2.4669,2.4672,2.4668,2.467,121400000.0
2007-06-29 02:40:00,2.467,2.4672,2.467,2.467,37000000.0
2007-06-29 02:41:00,2.4671,2.4671,2.467,2.467,32400000.0
2007-06-29 02:42:00,2.467,2.46705,2.467,2.46705,21800000.0
2007-06-29 02:43:00,2.46705,2.46705,2.467,2.467,218400000.0
2007-06-29 02:44:00,2.467,2.467,2.4669,2.46695,65200001.0
2007-06-29 02:45:00,2.467,2.4672,2.467,2.4671,55600000.0
2007-06-29 02:46:00,2.4672,2.4672,2.4669,2.4671,51200000.0
2007-06-29 02:47:00,2.4671,2.4671,2.467,2.467,51900000.0
2007-06-29 02:48:00,2.4672,2.4672,2.4672,2.4672,8000000.0
2007-06-29 02:49:00,2.46681,2.46685,2.46641,2.46665,131200000.0
2007-06-29 02:50:00,2.4671,2.4671,2.4671,2.4671,31400000.0
2007-06-29 02:51:00,2.4671,2.46715,2.467,2.467,136800000.0
2007-06-29 02:52:00,2.4672,2.4672,2.467,2.467,52000000.0
2007-06-29 02:53:00,2.467,2.4671,2.467,2.467,76000000.0
2007-06-29 02:54:00,2.4671,2.4676,2.4669,2.4676,108000000.0
2007-06-29 02:55:00,2.4677,2.4677,2.4666,2.4666,277900000.0
2007-06-29 02:56:00,2.4667,2.4671,2.4664,2.4671,242400000.0
2007-06-29 02:57:00,2.4672,2.4677,2.4671,2.4676,376800000.0
2007-06-29 02:58:00,2.4675,2.4676,2.4672,2.4676,217600000.0
2007-06-29 02:59:00,2.4676,2.4677,2.4674,2.4675,269200000.0
2007-06-29 03:00:00,2.4675,2.4675,2.4674,2.4674,89600000.0
2007-06-29 03:01:00,2.4674,2.4676,2.4674,2.4676,219200000.0
2007-06-29 03:02:00,2.4676,2.4678,2.46745,2.4678,94000000.0
2007-06-29 03:03:00,2.4678,2.4678,2.4675,2.4678,202800000.0
2007-06-29 03:04:00,2.4678,2.4678,2.4674,2.4674,206800000.0
2007-06-29 03:05:00,2.4674,2.468,2.4674,2.468,364799999.0
2007-06-29 03:06:00,2.468,2.468,2.4678,2.4679,95600000.0
2007-06-29 03:07:00,2.4679,2.4683,2.4679,2.468,125500000.0
2007-06-29 03:08:00,2.468,2.4682,2.468,2.4681,290000000.0
2007-06-29 03:09:00,2.46815,2.4682,2.468,2.4681,80800000.0
2007-06-29 03:10:00,2.4682,2.4682,2.4678,2.4678,117200000.0
2007-06-29 03:11:00,2.4678,2.4682,2.4678,2.4679,166200000.0
2007-06-29 03:12:00,2.468,2.4682,2.468,2.4682,74900000.0
2007-06-29 03:13:00,2.4682,2.4682,2.4681,2.4682,38400000.0
2007-06-29 03:14:00,2.4682,2.4682,2.4682,2.4682,11200000.0
2007-06-29 03:15:00,2.468,2.4681,2.4675,2.4679,234800000.0
2007-06-29 03:16:00,2.4679,2.4681,2.4678,2.4678,285200000.0
2007-06-29 03:17:00,2.4678,2.4679,2.4671,2.4675,470000000.0
2007-06-29 03:18:00,2.4675,2.46815,2.4674,2.4681,205900001.0
2007-06-29 03:19:00,2.4681,2.4682,2.4679,2.468,260700000.0
2007-06-29 03:20:00,2.468,2.4683,2.468,2.4683,174400000.0
2007-06-29 03:21:00,2.4683,2.4683,2.4682,2.4682,116000000.0
2007-06-29 03:22:00,2.4682,2.4683,2.4682,2.4683,44000000.0
2007-06-29 03:23:00,2.4683,2.4683,2.4683,2.4683,16000000.0
2007-06-29 03:24:00,2.46794,2.46794,2.46732,2.46753,120500000.0
2007-06-29 03:25:00,2.4683,2.4684,2.4682,2.4683,82400000.0
2007-06-29 03:26:00,2.4683,2.4683,2.4682,2.4682,32800000.0
2007-06-29 03:27:00,2.4682,2.4682,2.4682,2.4682,15200000.0
2007-06-29 03:28:00,2.4682,2.4682,2.4678,2.4678,32000000.0
2007-06-29 03:29:00,2.4679,2.468,2.4679,2.468,56000000.0
2007-06-29 03:30:00,2.4679,2.4679,2.4678,2.4678,29200000.0
2007-06-29 03:31:00,2.4678,2.468,2.4678,2.4678,72600000.0
2007-06-29 03:32:00,2.4678,2.4682,2.4677,2.4681,149900000.0
2007-06-29 03:33:00,2.468,2.468,2.4678,2.4678,170500000.0
2007-06-29 03:34:00,2.4678,2.4679,2.4678,2.4679,53200000.0
2007-06-29 03:35:00,2.4679,2.4681,2.4679,2.4681,35600000.0
2007-06-29 03:36:00,2.468,2.46815,2.46795,2.4681,35400000.0
2007-06-29 03:37:00,2.4681,2.4683,2.4679,2.46805,217699999.0
2007-06-29 03:38:00,2.4681,2.4683,2.4679,2.4683,47699999.0
2007-06-29 03:39:00,2.4682,2.4683,2.4681,2.4683,93400000.0
2007-06-29 03:40:00,2.4684,2.4685,2.46825,2.46825,164400000.0
2007-06-29 03:41:00,2.4682,2.4684,2.46785,2.468,441100000.0
2007-06-29 03:42:00,2.4681,2.4685,2.468,2.468,293300000.0
2007-06-29 03:43:00,2.4681,2.4681,2.4679,2.4679,160600000.0
2007-06-29 03:44:00,2.4678,2.468,2.4678,2.468,69400000.0
2007-06-29 03:45:00,2.468,2.468,2.468,2.468,40000000.0
2007-06-29 03:46:00,2.468,2.468,2.468,2.468,35200000.0
2007-06-29 03:47:00,2.46771,2.46785,2.46756,2.46785,145000000.0
2007-06-29 03:48:00,2.4682,2.4682,2.4681,2.4682,286000000.0
2007-06-29 03:49:00,2.4682,2.4682,2.4682,2.4682,128200000.0
2007-06-29 03:50:00,2.46825,2.4684,2.46825,2.4684,51300000.0
2007-06-29 03:51:00,2.4684,2.4684,2.4683,2.4684,54000000.0
2007-06-29 03:52:00,2.4683,2.4683,2.4681,2.46825,191600000.0
2007-06-29 03:53:00,2.4684,2.4684,2.46805,2.46805,44300000.0
2007-06-29 03:54:00,2.4681,2.46825,2.46805,2.46805,58000000.0
2007-06-29 03:55:00,2.46805,2.4683,2.468,2.4682,94000000.0
2007-06-29 03:56:00,2.4682,2.4682,2.4681,2.4681,59300000.0
2007-06-29 03:57:00,2.4681,2.4681,2.468,2.468,23200000.0
2007-06-29 03:58:00,2.468,2.4681,2.4678,2.4681,247800001.0
2007-06-29 03:59:00,2.4681,2.4684,2.468,2.4681,590100000.0
2007-06-29 04:00:00,2.468,2.4683,2.468,2.468,372300000.0
2007-06-29 04:01:00,2.468,2.4682,2.4679,2.4682,154200000.0
2007-06-29 04:02:00,2.4682,2.4682,2.4679,2.4679,59200000.0
2007-06-29 04:03:00,2.4679,2.4679,2.4679,2.4679,7200000.0
2007-06-29 04:04:00,2.4679,2.468,2.4679,2.468,65600000.0
2007-06-29 04:05:00,2.4681,2.4681,2.468,2.468,24300000.0
2007-06-29 04:06:00,2.468,2.468,2.468,2.468,4000000.0
2007-06-29 04:07:00,2.468,2.468,2.468,2.468,12000000.0
2007-06-29 04:08:00,2.468,2.468,2.468,2.468,4000000.0
2007-06-29 04:09:00,2.4679,2.4681,2.4679,2.468,127600000.0
2007-06-29 04:10:00,2.468,2.4681,2.4679,2.468,171099998.0
2007-06-29 04:11:00,2.4681,2.4681,2.468,2.468,52100000.0
2007-06-29 04:12:00,2.468,2.468,2.468,2.468,24000000.0
2007-06-29 04:13:00,2.468,2.468,2.468,2.468,46800000.0
2007-06-29 04:14:00,2.468,2.4683,2.468,2.4681,237900000.0
2007-06-29 04:15:00,2.468,2.468,2.468,2.468,36300000.0
2007-06-29 04:16:00,2.468,2.468,2.4678,2.4679,238699998.0
2007-06-29 04:17:00,2.468,2.4685,2.46785,2.4681,288099999.0
2007-06-29 04:18:00,2.4681,2.4684,2.4681,2.4682,36000000.0
2007-06-29 04:19:00,2.4682,2.4682,2.4678,2.468,182000000.0
2007-06-29 04:20:00,2.468,2.468,2.468,2.468,44800000.0
2007-06-29 04:21:00,2.468,2.4681,2.4678,2.4678,141000000.0
2007-06-29 04:22:00,2.4678,2.4678,2.46775,2.4678,22000000.0
2007-06-29 04:23:00,2.4678,2.4679,2.4678,2.4678,40800000.0
2007-06-29 04:24:00,2.4677,2.4677,2.4676,2.4676,103500000.0
2007-06-29 04:25:00,2.4676,2.468,2.4676,2.4677,248500000.0
2007-06-29 04:26:00,2.4677,2.468,2.4676,2.4677,135300001.0
2007-06-29 04:27:00,2.468,2.468,2.4676,2.4676,169000000.0
2007-06-29 04:28:00,2.46775,2.468,2.46775,2.4678,84100000.0
2007-06-29 04:29:00,2.4679,2.468,2.4679,2.468,53300000.0
2007-06-29 04:30:00,2.4679,2.4679,2.4677,2.4677,57900000.0
2007-06-29 04:31:00,2.4678,2.4678,2.4678,2.4678,41600000.0
2007-06-29 04:32:00,2.4678,2.4678,2.4678,2.4678,12800000.0
2007-06-29 04:33:00,2.4678,2.4678,2.4673,2.4673,48700000.0
2007-06-29 04:34:00,2.4675,2.4677,2.4673,2.4674,256700002.0
2007-06-29 04:35:00,2.4674,2.4677,2.4674,2.4675,311500000.0
2007-06-29 04:36:00,2.4677,2.4677,2.4674,2.4674,287400000.0
2007-06-29 04:37:00,2.4674,2.4676,2.4674,2.4674,336600000.0
2007-06-29 04:38:00,2.4674,2.4676,2.4674,2.4674,192100000.0
2007-06-29 04:39:00,2.4675,2.4675,2.4674,2.4675,123900000.0
2007-06-29 04:40:00,2.4675,2.4675,2.4674,2.4674,45300000.0
2007-06-29 04:41:00,2.4675,2.4676,2.4675,2.4676,108800000.0
2007-06-29 04:42:00,2.4676,2.4676,2.4676,2.4676,48000000.0
2007-06-29 04:43:00,2.4676,2.4676,2.4676,2.4676,8000000.0
2007-06-29 04:44:00,2.4676,2.4676,2.4676,2.4676,28000000.0
2007-06-29 04:45:00,2.4676,2.4676,2.4673,2.4675,119000000.0
2007-06-29 04:46:00,2.4676,2.4678,2.46755,2.4678,17400000.0
2007-06-29 04:47:00,2.4678,2.4679,2.4675,2.4676,184600000.0
2007-06-29 04:48:00,2.4677,2.4677,2.4677,2.4677,4000000.0
2007-06-29 04:49:00,2.4677,2.4681,2.4676,2.4679,178600000.0
2007-06-29 04:50:00,2.4678,2.4682,2.4678,2.4682,60000000.0
2007-06-29 04:51:00,2.4682,2.4686,2.4682,2.4686,50800000.0
2007-06-29 04:52:00,2.4686,2.4686,2.4686,2.4686,4000000.0
2007-06-29 04:53:00,2.4684,2.4684,2.4684,2.4684,24000000.0
2007-06-29 04:54:00,2.4685,2.4687,2.4683,2.4686,238500000.0
2007-06-29 04:55:00,2.4687,2.4688,2.4686,2.4688,218300000.0
2007-06-29 04:56:00,2.4688,2.4688,2.4685,2.4686,138500001.0
2007-06-29 04:57:00,2.4686,2.4688,2.4684,2.4688,206900000.0
2007-06-29 04:58:00,2.46885,2.469,2.4685,2.4689,250800001.0
2007-06-29 04:59:00,2.4689,2.469,2.4688,2.4688,172700000.0
2007-06-29 05:00:00,2.4688,2.4688,2.4686,2.4686,79100000.0
2007-06-29 05:01:00,2.4686,2.4686,2.4684,2.4685,54400000.0
2007-06-29 05:02:00,2.4685,2.4688,2.4683,2.4683,246800000.0
2007-06-29 05:03:00,2.4685,2.4685,2.4683,2.4683,84800000.0
2007-06-29 05:04:00,2.4685,2.4687,2.4684,2.4685,146200000.0
2007-06-29 05:05:00,2.4685,2.4691,2.4685,2.4685,217200000.0
2007-06-29 05:06:00,2.4685,2.4685,2.468,2.46815,159600000.0
2007-06-29 05:07:00,2.46815,2.46815,2.4678,2.468,191400000.0
2007-06-29 05:08:00,2.468,2.4681,2.4678,2.4679,302300001.0
2007-06-29 05:09:00,2.468,2.468,2.4677,2.4677,131500000.0
2007-06-29 05:10:00,2.4678,2.4679,2.46755,2.4677,175200000.0
2007-06-29 05:11:00,2.4677,2.4679,2.46755,2.46755,159200000.0
2007-06-29 05:12:00,2.4675,2.4676,2.4675,2.4675,111800000.0
2007-06-29 05:13:00,2.4677,2.4679,2.4675,2.4675,65600000.0
2007-06-29 05:14:00,2.4674,2.4675,2.4673,2.4674,74300000.0
2007-06-29 05:15:00,2.4674,2.4675,2.4674,2.4675,125800000.0
2007-06-29 05:16:00,2.46755,2.4676,2.4674,2.4675,152900000.0
2007-06-29 05:17:00,2.4675,2.4677,2.4675,2.4675,200599999.0
2007-06-29 05:18:00,2.4675,2.4675,2.4675,2.4675,20800000.0
2007-06-29 05:19:00,2.4675,2.4675,2.4675,2.4675,25600000.0
2007-06-29 05:20:00,2.4675,2.4677,2.4675,2.4675,302900000.0
2007-06-29 05:21:00,2.4675,2.4677,2.4675,2.4677,55299999.0
2007-06-29 05:22:00,2.4677,2.4679,2.4676,2.4676,113400000.0
2007-06-29 05:23:00,2.4676,2.4676,2.4676,2.4676,9600000.0
2007-06-29 05:24:00,2.46755,2.46755,2.4675,2.4675,134000000.0
2007-06-29 05:25:00,2.46745,2.46755,2.4674,2.46755,212600000.0
2007-06-29 05:26:00,2.4675,2.4676,2.4675,2.4675,65400000.0
2007-06-29 05:27:00,2.4675,2.4679,2.4674,2.4676,143600000.0
2007-06-29 05:28:00,2.4676,2.4681,2.4676,2.4677,230700000.0
2007-06-29 05:29:00,2.4677,2.46835,2.4677,2.46815,186400000.0
2007-06-29 05:30:00,2.46815,2.4682,2.4678,2.468,145000000.0
2007-06-29 05:31:00,2.468,2.468,2.468,2.468,26400000.0
2007-06-29 05:32:00,2.46733,2.46776,2.46721,2.46721,104000000.0
2007-06-29 05:33:00,2.4678,2.4678,2.4677,2.4677,34400000.0
2007-06-29 05:34:00,2.468,2.468,2.4677,2.4677,100800000.0
2007-06-29 05:35:00,2.46708,2.46741,2.46703,2.46703,116000000.0
2007-06-29 05:36:00,2.4677,2.4677,2.4677,2.4677,50400000.0
2007-06-29 05:37:00,2.4677,2.4681,2.4677,2.4681,28800000.0
2007-06-29 05:38:00,2.468,2.4683,2.4677,2.4677,215200000.0
2007-06-29 05:39:00,2.4677,2.4678,2.4677,2.4678,20000000.0
2007-06-29 05:40:00,2.4677,2.4678,2.4677,2.4678,70000001.0
2007-06-29 05:41:00,2.46714,2.46765,2.46709,2.46765,83600000.0
2007-06-29 05:42:00,2.4677,2.4677,2.4677,2.4677,42800001.0
2007-06-29 05:43:00,2.4678,2.4679,2.4678,2.4679,33600000.0
2007-06-29 05:44:00,2.46772,2.46772,2.46727,2.46741,126400000.0
2007-06-29 05:45:00,2.46777,2.46777,2.46724,2.46724,154100000.0
2007-06-29 05:46:00,2.46752,2.46752,2.4671,2.46745,188700000.0
2007-06-29 05:47:00,2.4679,2.4679,2.4679,2.4679,161200001.0
2007-06-29 05:48:00,2.468,2.4682,2.468,2.4681,61600000.0
2007-06-29 05:49:00,2.4681,2.4681,2.4681,2.4681,93600000.0
2007-06-29 05:50:00,2.4682,2.4682,2.4682,2.4682,85600000.0
2007-06-29 05:51:00,2.4682,2.4682,2.4681,2.4681,21600000.0
2007-06-29 05:52:00,2.46783,2.46783,2.46732,2.46777,88000000.0
2007-06-29 05:53:00,2.4681,2.4683,2.4681,2.4683,60000000.0
2007-06-29 05:54:00,2.4683,2.4683,2.4682,2.4682,51200000.0
2007-06-29 05:55:00,2.4682,2.4682,2.468,2.4681,123200000.0
2007-06-29 05:56:00,2.4681,2.4681,2.468,2.468,36800000.0
2007-06-29 05:57:00,2.46759,2.4678,2.46686,2.46686,118800001.0
2007-06-29 05:58:00,2.46776,2.46776,2.46699,2.46748,256800004.0
2007-06-29 05:59:00,2.468,2.4681,2.4679,2.4681,44800000.0
2007-06-29 06:00:00,2.468,2.4683,2.4679,2.4683,115200000.0
2007-06-29 06:01:00,2.4683,2.4686,2.468,2.4681,210800000.0
2007-06-29 06:02:00,2.4681,2.4682,2.468,2.468,82500000.0
2007-06-29 06:03:00,2.468,2.4682,2.4679,2.4679,232100001.0
2007-06-29 06:04:00,2.4679,2.468,2.4678,2.4679,70700001.0
2007-06-29 06:05:00,2.4679,2.4679,2.4677,2.4678,186000000.0
2007-06-29 06:06:00,2.4678,2.4679,2.4678,2.4679,39200000.0
2007-06-29 06:07:00,2.4679,2.468,2.4677,2.468,104800000.0
2007-06-29 06:08:00,2.468,2.468,2.468,2.468,9600000.0
2007-06-29 06:09:00,2.468,2.468,2.468,2.468,25600000.0
2007-06-29 06:10:00,2.4681,2.4681,2.468,2.468,137600000.0
2007-06-29 06:11:00,2.4682,2.4682,2.4679,2.4679,60000000.0
2007-06-29 06:12:00,2.4679,2.4681,2.4679,2.4681,140000000.0
2007-06-29 06:13:00,2.4682,2.4683,2.4682,2.4683,127200000.0
2007-06-29 06:14:00,2.4683,2.4687,2.4682,2.4685,48000000.0
2007-06-29 06:15:00,2.4685,2.4685,2.4685,2.4685,28000000.0
2007-06-29 06:16:00,2.4685,2.4689,2.4685,2.4687,241600000.0
2007-06-29 06:17:00,2.4687,2.4688,2.4685,2.4687,232799999.0
2007-06-29 06:18:00,2.4687,2.4687,2.4686,2.4686,122399999.0
2007-06-29 06:19:00,2.4686,2.4687,2.4686,2.4687,53600000.0
2007-06-29 06:20:00,2.4686,2.4687,2.4686,2.4687,84800000.0
2007-06-29 06:21:00,2.4687,2.4687,2.4687,2.4687,12000000.0
2007-06-29 06:22:00,2.4687,2.4687,2.4686,2.4687,32800000.0
2007-06-29 06:23:00,2.4687,2.4687,2.4687,2.4687,48000000.0
2007-06-29 06:24:00,2.4687,2.4687,2.4687,2.4687,32000000.0
2007-06-29 06:25:00,2.4687,2.4687,2.4687,2.4687,32000000.0
2007-06-29 06:26:00,2.4689,2.4689,2.4687,2.4687,44000000.0
2007-06-29 06:27:00,2.4686,2.4686,2.4683,2.4684,58000000.0
2007-06-29 06:28:00,2.4683,2.4687,2.4682,2.4685,321800000.0
2007-06-29 06:29:00,2.4685,2.4686,2.4683,2.4684,309900000.0
2007-06-29 06:30:00,2.4684,2.4686,2.4683,2.4683,300300001.0
2007-06-29 06:31:00,2.4684,2.4684,2.4683,2.4684,186500000.0
2007-06-29 06:32:00,2.4684,2.4685,2.4684,2.4685,80000000.0
2007-06-29 06:33:00,2.4685,2.4686,2.4678,2.468,306000000.0
2007-06-29 06:34:00,2.468,2.468,2.4677,2.4679,261700000.0
2007-06-29 06:35:00,2.468,2.4681,2.4679,2.4681,105600000.0
2007-06-29 06:36:00,2.4681,2.4684,2.4681,2.4681,140400000.0
2007-06-29 06:37:00,2.4681,2.4688,2.4681,2.46825,322800001.0
2007-06-29 06:38:00,2.4683,2.4685,2.4683,2.4685,35200000.0
2007-06-29 06:39:00,2.4685,2.4685,2.4683,2.4683,58100000.0
2007-06-29 06:40:00,2.4684,2.4685,2.4682,2.4682,171200000.0
2007-06-29 06:41:00,2.4683,2.4683,2.46805,2.4681,98800000.0
2007-06-29 06:42:00,2.468,2.4683,2.468,2.4682,269800001.0
2007-06-29 06:43:00,2.4682,2.4682,2.4682,2.4682,10400000.0
2007-06-29 06:44:00,2.4682,2.4682,2.4682,2.4682,14400000.0
2007-06-29 06:45:00,2.4681,2.4681,2.4679,2.4679,123000000.0
2007-06-29 06:46:00,2.4681,2.4681,2.4679,2.4679,93600000.0
2007-06-29 06:47:00,2.4679,2.4679,2.4679,2.4679,32000000.0
2007-06-29 06:48:00,2.4679,2.4679,2.4679,2.4679,39200000.0
2007-06-29 06:49:00,2.4679,2.4679,2.4679,2.4679,19200000.0
2007-06-29 06:50:00,2.4679,2.468,2.4679,2.468,50000000.0
2007-06-29 06:51:00,2.468,2.468,2.4678,2.4678,32700000.0
2007-06-29 06:52:00,2.4678,2.4678,2.4678,2.4678,10000000.0
2007-06-29 06:53:00,2.4678,2.4678,2.4678,2.4678,6000000.0
2007-06-29 06:54:00,2.4678,2.4678,2.4678,2.4678,4000000.0
2007-06-29 06:55:00,2.4678,2.4681,2.4678,2.4679,111400000.0
2007-06-29 06:56:00,2.468,2.4681,2.4678,2.4679,261800002.0
2007-06-29 06:57:00,2.4679,2.4681,2.4679,2.4679,43700000.0
2007-06-29 06:58:00,2.4679,2.4679,2.4679,2.4679,800000.0
2007-06-29 06:59:00,2.4678,2.4679,2.4678,2.4678,57000000.0
2007-06-29 07:00:00,2.4678,2.468,2.4676,2.4676,83800000.0
2007-06-29 07:01:00,2.4676,2.4679,2.4676,2.4679,113400000.0
2007-06-29 07:02:00,2.4679,2.4681,2.4679,2.4679,39200000.0
2007-06-29 07:03:00,2.4679,2.4679,2.4677,2.4677,135200000.0
2007-06-29 07:04:00,2.4677,2.4677,2.4676,2.4676,66200000.0
2007-06-29 07:05:00,2.4676,2.4678,2.4676,2.4676,44800000.0
2007-06-29 07:06:00,2.4676,2.4676,2.4676,2.4676,9600000.0
2007-06-29 07:07:00,2.4676,2.4676,2.4675,2.4675,62600000.0
2007-06-29 07:08:00,2.4675,2.4676,2.4673,2.4673,240800000.0
2007-06-29 07:09:00,2.46735,2.4674,2.4671,2.4671,127800000.0
2007-06-29 07:10:00,2.4671,2.4673,2.4669,2.467,184400000.0
2007-06-29 07:11:00,2.46695,2.467,2.4666,2.4668,83200000.0
2007-06-29 07:12:00,2.4667,2.4667,2.4666,2.4666,67200000.0
2007-06-29 07:13:00,2.4665,2.4671,2.4664,2.4669,399100000.0
2007-06-29 07:14:00,2.4669,2.46695,2.4668,2.4669,321800000.0
2007-06-29 07:15:00,2.4669,2.4669,2.4669,2.4669,20800000.0
2007-06-29 07:16:00,2.4675,2.4675,2.4669,2.4669,46600000.0
2007-06-29 07:17:00,2.4669,2.4672,2.4669,2.4672,70400000.0
2007-06-29 07:18:00,2.4672,2.4673,2.4671,2.4673,128700000.0
2007-06-29 07:19:00,2.4673,2.4673,2.4669,2.467,140000000.0
2007-06-29 07:20:00,2.4671,2.4672,2.4669,2.4672,44800000.0
2007-06-29 07:21:00,2.4671,2.4674,2.4671,2.4674,68800000.0
2007-06-29 07:22:00,2.4674,2.4674,2.46685,2.4669,110400000.0
2007-06-29 07:23:00,2.46675,2.467,2.46675,2.4668,213000000.0
2007-06-29 07:24:00,2.467,2.4671,2.4667,2.467,150400002.0
2007-06-29 07:25:00,2.4671,2.4671,2.4669,2.4669,74800000.0
2007-06-29 07:26:00,2.4669,2.467,2.4669,2.4669,81800000.0
2007-06-29 07:27:00,2.467,2.467,2.4669,2.4669,150800000.0
2007-06-29 07:28:00,2.467,2.4673,2.467,2.4673,213200000.0
2007-06-29 07:29:00,2.4673,2.4674,2.4672,2.4672,105399999.0
2007-06-29 07:30:00,2.4672,2.4676,2.4672,2.4674,176000000.0
2007-06-29 07:31:00,2.4675,2.4676,2.4675,2.4676,79400000.0
2007-06-29 07:32:00,2.46755,2.468,2.46755,2.4678,232200000.0
2007-06-29 07:33:00,2.468,2.4686,2.4678,2.4684,442600000.0
2007-06-29 07:34:00,2.4684,2.46855,2.4682,2.46855,362400000.0
2007-06-29 07:35:00,2.4685,2.4686,2.4683,2.4684,318100005.0
2007-06-29 07:36:00,2.4684,2.4684,2.4682,2.4683,159000000.0
2007-06-29 07:37:00,2.4684,2.4685,2.4684,2.4684,34400000.0
2007-06-29 07:38:00,2.4684,2.4684,2.4676,2.4678,418900002.0
2007-06-29 07:39:00,2.4679,2.468,2.4666,2.4668,577200001.0
2007-06-29 07:40:00,2.4672,2.4672,2.4666,2.4667,378000000.0
2007-06-29 07:41:00,2.4667,2.4674,2.4665,2.4672,386400000.0
2007-06-29 07:42:00,2.4674,2.4676,2.4672,2.4674,254700000.0
2007-06-29 07:43:00,2.4676,2.4676,2.4673,2.4676,106600000.0
2007-06-29 07:44:00,2.4676,2.4676,2.4666,2.467,340200000.0
2007-06-29 07:45:00,2.467,2.46725,2.46655,2.4668,293700000.0
2007-06-29 07:46:00,2.4668,2.4672,2.4665,2.4665,232000000.0
2007-06-29 07:47:00,2.4665,2.4667,2.4663,2.4666,395300000.0
2007-06-29 07:48:00,2.4665,2.4669,2.4665,2.4669,115100000.0
2007-06-29 07:49:00,2.4669,2.4669,2.4665,2.4668,312000000.0
2007-06-29 07:50:00,2.4669,2.467,2.4668,2.4669,57400000.0
2007-06-29 07:51:00,2.4669,2.4671,2.4668,2.467,188900000.0
2007-06-29 07:52:00,2.467,2.4673,2.4668,2.4673,120200000.0
2007-06-29 07:53:00,2.4673,2.4677,2.4672,2.4676,257900000.0
2007-06-29 07:54:00,2.4677,2.4677,2.4671,2.4672,178300000.0
2007-06-29 07:55:00,2.4672,2.4673,2.4671,2.4673,168100000.0
2007-06-29 07:56:00,2.4673,2.4674,2.4671,2.4674,230300000.0
2007-06-29 07:57:00,2.4674,2.4674,2.4669,2.4671,207200000.0
2007-06-29 07:58:00,2.4671,2.4671,2.4669,2.4671,68000000.0
2007-06-29 07:59:00,2.4671,2.4672,2.4666,2.4669,386300000.0
2007-06-29 08:00:00,2.467,2.4678,2.4669,2.4678,416500000.0
2007-06-29 08:01:00,2.4682,2.4683,2.4671,2.4673,440099999.0
2007-06-29 08:02:00,2.4674,2.4675,2.4672,2.4675,170900000.0
2007-06-29 08:03:00,2.4675,2.4681,2.4675,2.4677,414500001.0
2007-06-29 08:04:00,2.4676,2.468,2.4676,2.468,149600000.0
2007-06-29 08:05:00,2.468,2.468,2.4675,2.4678,179200000.0
2007-06-29 08:06:00,2.4678,2.4678,2.4676,2.4678,241200000.0
2007-06-29 08:07:00,2.4678,2.4681,2.4678,2.468,28400000.0
2007-06-29 08:08:00,2.468,2.468,2.4672,2.4674,149400000.0
2007-06-29 08:09:00,2.4674,2.4675,2.4672,2.4672,182400001.0
2007-06-29 08:10:00,2.46725,2.4676,2.4672,2.4674,85400000.0
2007-06-29 08:11:00,2.4674,2.468,2.46725,2.4679,432900000.0
2007-06-29 08:12:00,2.4679,2.4679,2.4674,2.4675,308100000.0
2007-06-29 08:13:00,2.4675,2.4676,2.46735,2.4675,241000000.0
2007-06-29 08:14:00,2.4675,2.4677,2.4669,2.46725,302600000.0
2007-06-29 08:15:00,2.4671,2.4676,2.4671,2.4675,186100000.0
2007-06-29 08:16:00,2.4674,2.4676,2.4671,2.4676,84700000.0
2007-06-29 08:17:00,2.4676,2.4679,2.4675,2.4679,212400000.0
2007-06-29 08:18:00,2.4678,2.4678,2.4671,2.4672,334400000.0
2007-06-29 08:19:00,2.4672,2.4674,2.467,2.4671,412800000.0
2007-06-29 08:20:00,2.4671,2.4674,2.467,2.4674,58400000.0
2007-06-29 08:21:00,2.4673,2.4682,2.4673,2.468,150900000.0
2007-06-29 08:22:00,2.4681,2.4683,2.4676,2.4679,670999997.0
2007-06-29 08:23:00,2.4679,2.4692,2.4679,2.4691,554300000.0
2007-06-29 08:24:00,2.4691,2.4691,2.4686,2.4686,290300000.0
2007-06-29 08:25:00,2.4686,2.4686,2.4683,2.4683,398800000.0
2007-06-29 08:26:00,2.4683,2.4683,2.4681,2.4681,265900000.0
2007-06-29 08:27:00,2.4681,2.4681,2.4675,2.46765,601900000.0
2007-06-29 08:28:00,2.4677,2.4678,2.4674,2.4674,319900001.0
2007-06-29 08:29:00,2.4675,2.4685,2.4674,2.4685,483800000.0
2007-06-29 08:30:00,2.4685,2.4686,2.4677,2.4681,348300000.0
2007-06-29 08:31:00,2.4681,2.4684,2.4679,2.4682,195100000.0
2007-06-29 08:32:00,2.4682,2.4683,2.4681,2.4681,355200000.0
2007-06-29 08:33:00,2.4681,2.4683,2.4681,2.4681,165900000.0
2007-06-29 08:34:00,2.4683,2.4687,2.46805,2.4685,304699998.0
2007-06-29 08:35:00,2.4685,2.4686,2.4684,2.4685,73800000.0
2007-06-29 08:36:00,2.4684,2.4685,2.4683,2.4685,284300001.0
2007-06-29 08:37:00,2.4685,2.4685,2.4679,2.4679,381400000.0
2007-06-29 08:38:00,2.4679,2.4682,2.4679,2.4681,366399999.0
2007-06-29 08:39:00,2.4681,2.4682,2.4679,2.468,251300002.0
2007-06-29 08:40:00,2.4681,2.4683,2.4679,2.4683,698400001.0
2007-06-29 08:41:00,2.4682,2.4687,2.4682,2.4684,273100000.0
2007-06-29 08:42:00,2.4685,2.469,2.4684,2.4689,417900000.0
2007-06-29 08:43:00,2.4689,2.469,2.4688,2.469,129800000.0
2007-06-29 08:44:00,2.469,2.469,2.46895,2.46895,67900000.0
2007-06-29 08:45:00,2.469,2.469,2.46855,2.46865,640200003.0
2007-06-29 08:46:00,2.4686,2.4689,2.4686,2.4686,523200000.0
2007-06-29 08:47:00,2.4686,2.4687,2.4682,2.4685,149500000.0
2007-06-29 08:48:00,2.4685,2.4687,2.4684,2.46845,238500000.0
2007-06-29 08:49:00,2.46845,2.46845,2.4674,2.468,364000000.0
2007-06-29 08:50:00,2.468,2.468,2.4676,2.4677,587800001.0
2007-06-29 08:51:00,2.4677,2.4681,2.4676,2.46785,280700000.0
2007-06-29 08:52:00,2.4678,2.4683,2.4677,2.468,198500001.0
2007-06-29 08:53:00,2.4679,2.4684,2.4679,2.4682,425099999.0
2007-06-29 08:54:00,2.4682,2.4686,2.468,2.4681,466000000.0
2007-06-29 08:55:00,2.4681,2.4681,2.4675,2.4677,597700002.0
2007-06-29 08:56:00,2.4677,2.4679,2.4673,2.4674,359800000.0
2007-06-29 08:57:00,2.4673,2.4674,2.4669,2.4674,469500002.0
2007-06-29 08:58:00,2.4674,2.4676,2.4671,2.4673,835400002.0
2007-06-29 08:59:00,2.4673,2.4676,2.4668,2.4668,726700000.0
2007-06-29 09:00:00,2.4667,2.4668,2.46615,2.4665,1170200003.0
2007-06-29 09:01:00,2.4667,2.4667,2.4662,2.4665,841500004.0
2007-06-29 09:02:00,2.4664,2.4667,2.4662,2.4663,606200002.0
2007-06-29 09:03:00,2.4664,2.4664,2.46525,2.46545,1350500006.0
2007-06-29 09:04:00,2.4655,2.4657,2.465,2.4655,830799996.0
2007-06-29 09:05:00,2.4655,2.466,2.465,2.4658,1150000004.0
2007-06-29 09:06:00,2.4658,2.4669,2.4658,2.4669,1036800001.0
2007-06-29 09:07:00,2.4668,2.467,2.4668,2.4669,425600001.0
2007-06-29 09:08:00,2.4669,2.4671,2.4666,2.4669,440700000.0
2007-06-29 09:09:00,2.4669,2.4675,2.4669,2.4673,741500005.0
2007-06-29 09:10:00,2.4674,2.4674,2.46675,2.4671,498700000.0
2007-06-29 09:11:00,2.467,2.4672,2.4667,2.4667,431799998.0
2007-06-29 09:12:00,2.4667,2.4671,2.4667,2.4669,556199996.0
2007-06-29 09:13:00,2.4669,2.4672,2.4664,2.4664,741200004.0
2007-06-29 09:14:00,2.4664,2.4664,2.4648,2.465,899800000.0
2007-06-29 09:15:00,2.465,2.4653,2.4646,2.4648,978299997.0
2007-06-29 09:16:00,2.4648,2.4655,2.4647,2.4653,990400003.0
2007-06-29 09:17:00,2.4653,2.4656,2.4652,2.4656,277900000.0
2007-06-29 09:18:00,2.4656,2.466,2.4656,2.4658,591100000.0
2007-06-29 09:19:00,2.4658,2.466,2.4655,2.4658,621199997.0
2007-06-29 09:20:00,2.4659,2.4662,2.4658,2.4659,262700000.0
2007-06-29 09:21:00,2.4659,2.4663,2.4659,2.4659,383800000.0
2007-06-29 09:22:00,2.4659,2.466,2.4657,2.4657,431500000.0
2007-06-29 09:23:00,2.4657,2.4657,2.4652,2.4653,680999999.0
2007-06-29 09:24:00,2.4654,2.4659,2.4654,2.4658,407000000.0
2007-06-29 09:25:00,2.4659,2.466,2.4656,2.4659,612999999.0
2007-06-29 09:26:00,2.4659,2.4662,2.4658,2.4658,646600003.0
2007-06-29 09:27:00,2.4658,2.4668,2.4658,2.4667,601699999.0
2007-06-29 09:28:00,2.4667,2.4668,2.4661,2.4661,704000002.0
2007-06-29 09:29:00,2.4661,2.4661,2.4658,2.4661,121500000.0
2007-06-29 09:30:00,2.4662,2.4663,2.4658,2.4659,586700000.0
2007-06-29 09:31:00,2.4658,2.4661,2.4657,2.466,471700000.0
2007-06-29 09:32:00,2.4658,2.4658,2.4657,2.4658,295500000.0
2007-06-29 09:33:00,2.4657,2.4659,2.4656,2.4658,402600000.0
2007-06-29 09:34:00,2.4657,2.4659,2.4654,2.4658,548799999.0
2007-06-29 09:35:00,2.4659,2.4661,2.4657,2.466,660199999.0
2007-06-29 09:36:00,2.466,2.4661,2.4657,2.4658,935800002.0
2007-06-29 09:37:00,2.4657,2.4661,2.4657,2.4661,203200000.0
2007-06-29 09:38:00,2.4661,2.4662,2.4659,2.4659,315700002.0
2007-06-29 09:39:00,2.4659,2.4663,2.46585,2.46615,291299997.0
2007-06-29 09:40:00,2.46615,2.46615,2.4658,2.4659,246899998.0
2007-06-29 09:41:00,2.46595,2.4661,2.4659,2.466,252199996.0
2007-06-29 09:42:00,2.466,2.466,2.4657,2.4658,318800000.0
2007-06-29 09:43:00,2.4659,2.4659,2.4656,2.4657,271400000.0
2007-06-29 09:44:00,2.4657,2.466,2.465,2.4656,502100000.0
2007-06-29 09:45:00,2.4656,2.4658,2.4655,2.4657,204400000.0
2007-06-29 09:46:00,2.4656,2.4658,2.4656,2.4658,114400000.0
2007-06-29 09:47:00,2.4656,2.4658,2.4656,2.4656,225500000.0
2007-06-29 09:48:00,2.4656,2.4657,2.46535,2.4655,534800003.0
2007-06-29 09:49:00,2.4655,2.4657,2.4653,2.4656,669100002.0
2007-06-29 09:50:00,2.4655,2.4657,2.4653,2.4655,622699999.0
2007-06-29 09:51:00,2.4655,2.4656,2.46535,2.4655,410000000.0
2007-06-29 09:52:00,2.4656,2.4659,2.4655,2.4657,368500000.0
2007-06-29 09:53:00,2.4656,2.4657,2.4655,2.4655,355399996.0
2007-06-29 09:54:00,2.4655,2.4657,2.4654,2.4657,226500002.0
2007-06-29 09:55:00,2.4657,2.4659,2.4656,2.4659,364100001.0
2007-06-29 09:56:00,2.4659,2.4659,2.4657,2.4657,187800000.0
2007-06-29 09:57:00,2.4657,2.4659,2.4655,2.4655,385400001.0
2007-06-29 09:58:00,2.4656,2.4659,2.4654,2.4654,274300000.0
2007-06-29 09:59:00,2.4654,2.4655,2.4648,2.4651,1092000008.0
2007-06-29 10:00:00,2.4649,2.4653,2.4648,2.4649,834900002.0
2007-06-29 10:01:00,2.4649,2.465,2.4647,2.4647,1002300002.0
2007-06-29 10:02:00,2.4647,2.4651,2.4644,2.4648,817200001.0
2007-06-29 10:03:00,2.4649,2.4649,2.4642,2.4642,309500002.0
2007-06-29 10:04:00,2.4642,2.4647,2.4641,2.4642,594300000.0
2007-06-29 10:05:00,2.4642,2.4642,2.4636,2.464,621400004.0
2007-06-29 10:06:00,2.464,2.4642,2.4637,2.4638,982700000.0
2007-06-29 10:07:00,2.4638,2.4639,2.4636,2.4638,529100003.0
2007-06-29 10:08:00,2.4638,2.464,2.4636,2.4638,593200000.0
2007-06-29 10:09:00,2.4638,2.4638,2.4633,2.4635,541599998.0
2007-06-29 10:10:00,2.4635,2.4637,2.4634,2.4636,270800000.0
2007-06-29 10:11:00,2.4636,2.4638,2.4635,2.4636,265600000.0
2007-06-29 10:12:00,2.4636,2.4636,2.4633,2.4633,225500000.0
2007-06-29 10:13:00,2.4633,2.4639,2.4633,2.4635,427400000.0
2007-06-29 10:14:00,2.4635,2.4637,2.4634,2.4636,238900000.0
2007-06-29 10:15:00,2.4637,2.4641,2.4636,2.4639,370000000.0
2007-06-29 10:16:00,2.4639,2.4642,2.4637,2.4642,242200003.0
2007-06-29 10:17:00,2.46405,2.4646,2.464,2.4646,660100001.0
2007-06-29 10:18:00,2.4646,2.4647,2.4644,2.4644,745000005.0
2007-06-29 10:19:00,2.4645,2.4645,2.4644,2.4645,267500000.0
2007-06-29 10:20:00,2.4646,2.4647,2.4644,2.4644,76400000.0
2007-06-29 10:21:00,2.4647,2.4648,2.46435,2.4645,291899999.0
2007-06-29 10:22:00,2.4645,2.4648,2.4644,2.4646,256700000.0
2007-06-29 10:23:00,2.4646,2.4649,2.4642,2.4647,452000001.0
2007-06-29 10:24:00,2.4646,2.465,2.4646,2.465,590599998.0
2007-06-29 10:25:00,2.465,2.4654,2.4647,2.4649,1199199996.0
2007-06-29 10:26:00,2.4649,2.4652,2.4649,2.46505,180899999.0
2007-06-29 10:27:00,2.465,2.4651,2.4649,2.46505,232100001.0
2007-06-29 10:28:00,2.465,2.4653,2.4647,2.4652,793100000.0
2007-06-29 10:29:00,2.4652,2.4652,2.4644,2.4647,617800002.0
2007-06-29 10:30:00,2.4644,2.466,2.4644,2.4658,502600000.0
2007-06-29 10:31:00,2.4658,2.4658,2.465,2.46545,995600001.0
2007-06-29 10:32:00,2.4655,2.4658,2.46545,2.4657,407000000.0
2007-06-29 10:33:00,2.4657,2.466,2.4657,2.4658,255300000.0
2007-06-29 10:34:00,2.4658,2.4662,2.4657,2.4657,682699999.0
2007-06-29 10:35:00,2.4657,2.4657,2.4651,2.4651,592000000.0
2007-06-29 10:36:00,2.4651,2.4658,2.4649,2.4654,401400000.0
2007-06-29 10:37:00,2.4654,2.4655,2.4649,2.4651,664300002.0
2007-06-29 10:38:00,2.4652,2.4655,2.4651,2.4653,361600000.0
2007-06-29 10:39:00,2.4653,2.4657,2.4652,2.4657,309400000.0
2007-06-29 10:40:00,2.4657,2.4658,2.4652,2.4655,167300001.0
2007-06-29 10:41:00,2.4655,2.4657,2.4653,2.4655,538499999.0
2007-06-29 10:42:00,2.4655,2.4655,2.4653,2.4653,117100000.0
2007-06-29 10:43:00,2.4655,2.4655,2.4653,2.4654,189900000.0
2007-06-29 10:44:00,2.4654,2.4657,2.4653,2.4657,511900002.0
2007-06-29 10:45:00,2.4657,2.4658,2.4655,2.4658,306600000.0
2007-06-29 10:46:00,2.4657,2.4658,2.4655,2.4657,233600000.0
2007-06-29 10:47:00,2.4656,2.4659,2.4655,2.4657,412400000.0
2007-06-29 10:48:00,2.4657,2.4657,2.4652,2.46525,214900000.0
2007-06-29 10:49:00,2.46525,2.4655,2.4652,2.4653,264100000.0
2007-06-29 10:50:00,2.4654,2.4654,2.4653,2.4653,17600000.0
2007-06-29 10:51:00,2.4653,2.4653,2.4652,2.4653,48800000.0
2007-06-29 10:52:00,2.4653,2.4653,2.4652,2.4652,80000000.0
2007-06-29 10:53:00,2.4651,2.4653,2.4649,2.4649,139500000.0
2007-06-29 10:54:00,2.4649,2.4652,2.4649,2.4651,271200000.0
2007-06-29 10:55:00,2.4652,2.4653,2.4651,2.4652,106400000.0
2007-06-29 10:56:00,2.4652,2.4653,2.4651,2.4652,154800000.0
2007-06-29 10:57:00,2.4652,2.4652,2.4646,2.4649,178300000.0
2007-06-29 10:58:00,2.4647,2.465,2.4647,2.4647,340599998.0
2007-06-29 10:59:00,2.4647,2.4648,2.4642,2.4642,297400000.0
2007-06-29 11:00:00,2.4642,2.4643,2.4633,2.4636,601200003.0
2007-06-29 11:01:00,2.4636,2.4639,2.4635,2.4639,516900000.0
2007-06-29 11:02:00,2.4639,2.464,2.4638,2.4639,188000000.0
2007-06-29 11:03:00,2.4639,2.464,2.4636,2.464,362100000.0
2007-06-29 11:04:00,2.4638,2.464,2.4637,2.4637,296000000.0
2007-06-29 11:05:00,2.4637,2.4637,2.4636,2.4636,180800000.0
2007-06-29 11:06:00,2.4636,2.4639,2.4634,2.4638,66999999.0
2007-06-29 11:07:00,2.4635,2.4639,2.4633,2.4634,84000000.0
2007-06-29 11:08:00,2.4634,2.4637,2.4634,2.4637,36400000.0
2007-06-29 11:09:00,2.4636,2.4638,2.4636,2.4638,115600000.0
2007-06-29 11:10:00,2.4638,2.4638,2.4633,2.4635,215999999.0
2007-06-29 11:11:00,2.4635,2.4635,2.4632,2.4632,210300001.0
2007-06-29 11:12:00,2.4634,2.4636,2.4633,2.4635,376199997.0
2007-06-29 11:13:00,2.4637,2.4637,2.4632,2.4635,639999999.0
2007-06-29 11:14:00,2.4635,2.4635,2.4632,2.4635,102700000.0
2007-06-29 11:15:00,2.4635,2.4639,2.4635,2.4639,120800000.0
2007-06-29 11:16:00,2.464,2.4641,2.4638,2.4639,177500000.0
2007-06-29 11:17:00,2.4639,2.4641,2.4639,2.464,220299999.0
2007-06-29 11:18:00,2.464,2.464,2.4638,2.4639,95000000.0
2007-06-29 11:19:00,2.4638,2.4643,2.4638,2.46385,371500000.0
2007-06-29 11:20:00,2.46395,2.4643,2.46375,2.4641,193600000.0
2007-06-29 11:21:00,2.464,2.4641,2.4638,2.4638,429800001.0
2007-06-29 11:22:00,2.4641,2.4643,2.4638,2.4641,399599999.0
2007-06-29 11:23:00,2.4641,2.4643,2.464,2.4641,131700000.0
2007-06-29 11:24:00,2.4641,2.4645,2.4641,2.4641,144000000.0
2007-06-29 11:25:00,2.4641,2.4642,2.4638,2.4638,232699998.0
2007-06-29 11:26:00,2.4638,2.4639,2.4637,2.4638,339400001.0
2007-06-29 11:27:00,2.4638,2.464,2.4637,2.4639,316600000.0
2007-06-29 11:28:00,2.4639,2.464,2.4635,2.4635,565800000.0
2007-06-29 11:29:00,2.4635,2.4637,2.4632,2.4635,223600000.0
2007-06-29 11:30:00,2.4635,2.4635,2.4627,2.463,644199996.0
2007-06-29 11:31:00,2.463,2.4636,2.4629,2.4633,926500000.0
2007-06-29 11:32:00,2.4632,2.4637,2.4631,2.4635,771400000.0
2007-06-29 11:33:00,2.4635,2.4637,2.4634,2.4635,436099999.0
2007-06-29 11:34:00,2.4635,2.4636,2.4632,2.4633,271000002.0
2007-06-29 11:35:00,2.4633,2.4634,2.4632,2.4632,69900000.0
2007-06-29 11:36:00,2.4632,2.4634,2.4632,2.4632,437200003.0
2007-06-29 11:37:00,2.4632,2.4635,2.4632,2.4634,192400000.0
2007-06-29 11:38:00,2.4634,2.4635,2.4631,2.4633,472800002.0
2007-06-29 11:39:00,2.4633,2.4637,2.4632,2.4636,293800003.0
2007-06-29 11:40:00,2.4634,2.4636,2.4633,2.4634,344599999.0
2007-06-29 11:41:00,2.4634,2.4634,2.4632,2.4632,288600001.0
2007-06-29 11:42:00,2.4632,2.4632,2.46275,2.4629,523100003.0
2007-06-29 11:43:00,2.4629,2.4632,2.4629,2.4631,505600001.0
2007-06-29 11:44:00,2.46315,2.4632,2.4629,2.4629,377300002.0
2007-06-29 11:45:00,2.4629,2.463,2.4628,2.463,476000005.0
2007-06-29 11:46:00,2.463,2.463,2.4629,2.463,154400000.0
2007-06-29 11:47:00,2.463,2.4633,2.4629,2.4633,463500004.0
2007-06-29 11:48:00,2.4633,2.4638,2.4633,2.4633,439600000.0
2007-06-29 11:49:00,2.4634,2.4635,2.4631,2.4633,760299997.0
2007-06-29 11:50:00,2.4633,2.4634,2.4633,2.4633,136300000.0
2007-06-29 11:51:00,2.4633,2.4634,2.4631,2.4632,316400000.0
2007-06-29 11:52:00,2.4632,2.4633,2.4619,2.4622,676099999.0
2007-06-29 11:53:00,2.4621,2.4625,2.4619,2.4621,848200000.0
2007-06-29 11:54:00,2.4622,2.4626,2.4619,2.4622,1350599997.0
2007-06-29 11:55:00,2.4621,2.46245,2.4614,2.4616,764000001.0
2007-06-29 11:56:00,2.4616,2.4616,2.4604,2.4606,837799999.0
2007-06-29 11:57:00,2.4606,2.4611,2.4606,2.4611,1107200004.0
2007-06-29 11:58:00,2.4611,2.46165,2.4609,2.4615,1533799984.0
2007-06-29 11:59:00,2.4615,2.4619,2.4614,2.4619,977700001.0
2007-06-29 12:00:00,2.4619,2.462,2.4617,2.462,664100004.0
2007-06-29 12:01:00,2.4617,2.462,2.4613,2.4614,673899998.0
2007-06-29 12:02:00,2.4614,2.4615,2.4604,2.4605,598600000.0
2007-06-29 12:03:00,2.4605,2.4611,2.4605,2.4605,1276100002.0
2007-06-29 12:04:00,2.4605,2.4605,2.4598,2.46,1178100003.0
2007-06-29 12:05:00,2.46,2.4602,2.4594,2.4598,1063800001.0
2007-06-29 12:06:00,2.4598,2.4603,2.4595,2.4595,738099999.0
2007-06-29 12:07:00,2.4596,2.4601,2.4593,2.4598,827000001.0
2007-06-29 12:08:00,2.4598,2.46,2.45955,2.4598,806400003.0
2007-06-29 12:09:00,2.45985,2.4601,2.4598,2.4601,939800003.0
2007-06-29 12:10:00,2.4601,2.4604,2.46,2.4602,1107437502.0
2007-06-29 12:11:00,2.4602,2.4604,2.4601,2.4602,758500001.0
2007-06-29 12:12:00,2.4602,2.461,2.4601,2.4606,1040000001.0
2007-06-29 12:13:00,2.4606,2.4614,2.4603,2.4614,910999994.0
2007-06-29 12:14:00,2.4614,2.4616,2.4609,2.4611,616499999.0
2007-06-29 12:15:00,2.4611,2.4617,2.461,2.46155,740699999.0
2007-06-29 12:16:00,2.46155,2.4617,2.4611,2.46115,948000001.0
2007-06-29 12:17:00,2.46105,2.4617,2.4609,2.4615,846400003.0
2007-06-29 12:18:00,2.4615,2.4615,2.4608,2.4608,698300002.0
2007-06-29 12:19:00,2.4608,2.4611,2.4606,2.4607,480949999.0
2007-06-29 12:20:00,2.4607,2.461,2.4605,2.4608,636687501.0
2007-06-29 12:21:00,2.4608,2.4609,2.46,2.4606,369925001.0
2007-06-29 12:22:00,2.4605,2.4606,2.4602,2.4604,77812500.0
2007-06-29 12:23:00,2.4604,2.4606,2.45945,2.4595,355012500.0
2007-06-29 12:24:00,2.4595,2.4604,2.4594,2.46,754100001.0
2007-06-29 12:25:00,2.46,2.4602,2.4595,2.4595,765000002.0
2007-06-29 12:26:00,2.4596,2.4599,2.45945,2.4596,453799999.0
2007-06-29 12:27:00,2.4596,2.4598,2.4586,2.4592,1330699993.0
2007-06-29 12:28:00,2.4592,2.4595,2.4588,2.4595,933400004.0
2007-06-29 12:29:00,2.4594,2.4598,2.45935,2.4596,303499999.0
2007-06-29 12:30:00,2.4595,2.4599,2.4593,2.4598,769900002.0
2007-06-29 12:31:00,2.4599,2.46015,2.4597,2.4601,857899999.0
2007-06-29 12:32:00,2.4601,2.4604,2.4598,2.46,537299999.0
2007-06-29 12:33:00,2.45995,2.4604,2.4598,2.45985,457800000.0
2007-06-29 12:34:00,2.46,2.4604,2.45945,2.45945,913400003.0
2007-06-29 12:35:00,2.45945,2.4601,2.4593,2.4599,756000000.0
2007-06-29 12:36:00,2.4599,2.4602,2.4596,2.4601,509800002.0
2007-06-29 12:37:00,2.4603,2.4603,2.4594,2.4594,879299999.0
2007-06-29 12:38:00,2.4594,2.4596,2.4591,2.4592,588299999.0
2007-06-29 12:39:00,2.4592,2.4597,2.4591,2.4596,758499997.0
2007-06-29 12:40:00,2.4597,2.4597,2.4593,2.4597,210400000.0
2007-06-29 12:41:00,2.4597,2.4599,2.4596,2.4599,344200002.0
2007-06-29 12:42:00,2.4599,2.4601,2.4595,2.4596,322200000.0
2007-06-29 12:43:00,2.4597,2.4599,2.4596,2.4598,244199998.0
2007-06-29 12:44:00,2.4597,2.4598,2.4594,2.4594,319100000.0
2007-06-29 12:45:00,2.4594,2.46,2.4594,2.45985,433099999.0
2007-06-29 12:46:00,2.4599,2.4601,2.4597,2.4598,372000000.0
2007-06-29 12:47:00,2.4598,2.4601,2.4595,2.4601,240099999.0
2007-06-29 12:48:00,2.4601,2.4603,2.4597,2.4601,307000000.0
2007-06-29 12:49:00,2.4601,2.4601,2.4595,2.4597,417800000.0
2007-06-29 12:50:00,2.4599,2.4602,2.4597,2.46,146500000.0
2007-06-29 12:51:00,2.46,2.4603,2.45995,2.4601,310299999.0
2007-06-29 12:52:00,2.4602,2.4602,2.4595,2.4596,583600000.0
2007-06-29 12:53:00,2.4596,2.4597,2.4594,2.4596,305400000.0
2007-06-29 12:54:00,2.4596,2.4596,2.459,2.459,212100000.0
2007-06-29 12:55:00,2.459,2.4591,2.459,2.4591,153600000.0
2007-06-29 12:56:00,2.459,2.45905,2.45885,2.45885,221000000.0
2007-06-29 12:57:00,2.4588,2.4592,2.4587,2.459,394100000.0
2007-06-29 12:58:00,2.459,2.459,2.4583,2.4583,529800000.0
2007-06-29 12:59:00,2.4582,2.4588,2.4582,2.4586,271499999.0
2007-06-29 13:00:00,2.4586,2.4587,2.4579,2.4581,977300002.0
2007-06-29 13:01:00,2.458,2.4583,2.4572,2.4572,540999996.0
2007-06-29 13:02:00,2.4572,2.4582,2.4572,2.4581,684700001.0
2007-06-29 13:03:00,2.4581,2.4598,2.458,2.4596,997599996.0
2007-06-29 13:04:00,2.4596,2.45965,2.4586,2.4587,742900001.0
2007-06-29 13:05:00,2.4588,2.4592,2.4587,2.4592,295799999.0
2007-06-29 13:06:00,2.4591,2.4594,2.4591,2.4592,312300000.0
2007-06-29 13:07:00,2.4592,2.4593,2.4589,2.4592,472400000.0
2007-06-29 13:08:00,2.4591,2.4596,2.4591,2.4592,421299999.0
2007-06-29 13:09:00,2.4593,2.4595,2.4593,2.4594,152000000.0
2007-06-29 13:10:00,2.4594,2.4603,2.4594,2.4603,524200001.0
2007-06-29 13:11:00,2.4603,2.4603,2.4599,2.4602,270800000.0
2007-06-29 13:12:00,2.4601,2.4601,2.4597,2.4599,260200000.0
2007-06-29 13:13:00,2.4599,2.4599,2.4586,2.459,511800000.0
2007-06-29 13:14:00,2.459,2.45945,2.459,2.4592,530900000.0
2007-06-29 13:15:00,2.45915,2.4593,2.4591,2.4591,473200000.0
2007-06-29 13:16:00,2.4591,2.4592,2.4589,2.4591,112800000.0
2007-06-29 13:17:00,2.45895,2.4591,2.4589,2.4591,193700000.0
2007-06-29 13:18:00,2.4592,2.4592,2.459,2.45905,188700000.0
2007-06-29 13:19:00,2.4591,2.4593,2.4586,2.4589,552900001.0
2007-06-29 13:20:00,2.4588,2.4591,2.4586,2.45875,506300003.0
2007-06-29 13:21:00,2.45875,2.4589,2.45835,2.4587,371700000.0
2007-06-29 13:22:00,2.4587,2.4594,2.4586,2.4593,595700000.0
2007-06-29 13:23:00,2.4593,2.4593,2.459,2.4591,502400000.0
2007-06-29 13:24:00,2.4591,2.4595,2.4591,2.4594,494800000.0
2007-06-29 13:25:00,2.4595,2.45975,2.45925,2.4596,269500000.0
2007-06-29 13:26:00,2.4597,2.46,2.4595,2.4595,216800000.0
2007-06-29 13:27:00,2.4595,2.4595,2.4593,2.4593,130000000.0
2007-06-29 13:28:00,2.4593,2.4596,2.4589,2.4589,431600000.0
2007-06-29 13:29:00,2.4589,2.459,2.4586,2.4588,172600004.0
2007-06-29 13:30:00,2.4588,2.459,2.4586,2.4588,437000000.0
2007-06-29 13:31:00,2.4588,2.4588,2.4585,2.4586,432800000.0
2007-06-29 13:32:00,2.4585,2.4587,2.4584,2.4587,243800000.0
2007-06-29 13:33:00,2.4587,2.4588,2.4582,2.4584,503600000.0
2007-06-29 13:34:00,2.4584,2.4585,2.458,2.458,709399998.0
2007-06-29 13:35:00,2.458,2.4581,2.4577,2.4579,385100000.0
2007-06-29 13:36:00,2.458,2.458,2.4577,2.458,92200002.0
2007-06-29 13:37:00,2.4579,2.4581,2.4576,2.45785,893800000.0
2007-06-29 13:38:00,2.4578,2.458,2.4577,2.4579,693400000.0
2007-06-29 13:39:00,2.4577,2.458,2.4577,2.4577,426200001.0
2007-06-29 13:40:00,2.4577,2.4579,2.4575,2.4575,768700000.0
2007-06-29 13:41:00,2.4575,2.4579,2.4575,2.4579,732900002.0
2007-06-29 13:42:00,2.458,2.4582,2.4579,2.458,293700000.0
2007-06-29 13:43:00,2.458,2.45805,2.4578,2.4578,141100000.0
2007-06-29 13:44:00,2.4578,2.458,2.4578,2.458,346400000.0
2007-06-29 13:45:00,2.458,2.458,2.4577,2.4579,242900000.0
2007-06-29 13:46:00,2.458,2.458,2.458,2.458,92300000.0
2007-06-29 13:47:00,2.458,2.458,2.4578,2.458,225100000.0
2007-06-29 13:48:00,2.458,2.458,2.4579,2.4579,183800000.0
2007-06-29 13:49:00,2.458,2.4582,2.4579,2.458,408999999.0
2007-06-29 13:50:00,2.458,2.458,2.4576,2.4577,76600003.0
2007-06-29 13:51:00,2.4576,2.458,2.4576,2.4577,405500003.0
2007-06-29 13:52:00,2.4577,2.4584,2.4577,2.4584,566000001.0
2007-06-29 13:53:00,2.4584,2.4585,2.4582,2.4583,565500000.0
2007-06-29 13:54:00,2.4583,2.4584,2.4582,2.4582,573100000.0
2007-06-29 13:55:00,2.4583,2.4586,2.4582,2.4583,280200000.0
2007-06-29 13:56:00,2.4583,2.4583,2.4577,2.4579,365699999.0
2007-06-29 13:57:00,2.4579,2.458,2.4577,2.4578,172900000.0
2007-06-29 13:58:00,2.4579,2.4579,2.4576,2.4577,664000000.0
2007-06-29 13:59:00,2.4577,2.4577,2.4574,2.45745,354200000.0
2007-06-29 14:00:00,2.45745,2.45745,2.4571,2.4571,488800002.0
2007-06-29 14:01:00,2.4573,2.4574,2.4571,2.4572,676800000.0
2007-06-29 14:02:00,2.4572,2.4573,2.4568,2.4572,395600000.0
2007-06-29 14:03:00,2.4572,2.4572,2.4571,2.4571,36000000.0
2007-06-29 14:04:00,2.4571,2.4572,2.4571,2.4571,121700000.0
2007-06-29 14:05:00,2.4571,2.4571,2.4571,2.4571,89100000.0
2007-06-29 14:06:00,2.4572,2.4573,2.4565,2.45655,1190399997.0
2007-06-29 14:07:00,2.4567,2.4567,2.4561,2.45635,620500001.0
2007-06-29 14:08:00,2.45635,2.45645,2.4559,2.45645,629899998.0
2007-06-29 14:09:00,2.45645,2.45645,2.456,2.4561,687899998.0
2007-06-29 14:10:00,2.4561,2.4563,2.4561,2.4561,412099998.0
2007-06-29 14:11:00,2.4561,2.4561,2.45535,2.45565,714100002.0
2007-06-29 14:12:00,2.4556,2.456,2.4556,2.4557,925900000.0
2007-06-29 14:13:00,2.4557,2.45595,2.4555,2.4558,729100000.0
2007-06-29 14:14:00,2.4559,2.456,2.4554,2.45565,1614300006.0
2007-06-29 14:15:00,2.4557,2.456,2.4552,2.4553,1282600002.0
2007-06-29 14:16:00,2.4553,2.456,2.4553,2.4558,772799997.0
2007-06-29 14:17:00,2.4559,2.4562,2.4551,2.4552,876999999.0
2007-06-29 14:18:00,2.4553,2.4556,2.4551,2.4554,999000003.0
2007-06-29 14:19:00,2.4555,2.4556,2.4555,2.4556,288600000.0
2007-06-29 14:20:00,2.4556,2.4557,2.45485,2.455,828300001.0
2007-06-29 14:21:00,2.455,2.4556,2.4549,2.4552,968800006.0
2007-06-29 14:22:00,2.4552,2.45535,2.4545,2.4549,1077900000.0
2007-06-29 14:23:00,2.4549,2.4554,2.4548,2.4554,753499999.0
2007-06-29 14:24:00,2.4554,2.456,2.4552,2.4558,1022100004.0
2007-06-29 14:25:00,2.4559,2.4562,2.4558,2.4561,656300000.0
2007-06-29 14:26:00,2.4561,2.4561,2.45575,2.456,578499997.0
2007-06-29 14:27:00,2.456,2.4562,2.4557,2.456,779300002.0
2007-06-29 14:28:00,2.4561,2.4563,2.45575,2.4559,612500001.0
2007-06-29 14:29:00,2.4559,2.456,2.4536,2.4543,611300000.0
2007-06-29 14:30:00,2.4535,2.4552,2.4535,2.4551,445500001.0
2007-06-29 14:31:00,2.4551,2.4554,2.45475,2.4551,635299997.0
2007-06-29 14:32:00,2.45525,2.4556,2.4549,2.4556,754400000.0
2007-06-29 14:33:00,2.4556,2.4563,2.4554,2.4561,920199997.0
2007-06-29 14:34:00,2.4562,2.4563,2.4558,2.4563,483999999.0
2007-06-29 14:35:00,2.4563,2.4565,2.4561,2.4564,560200002.0
2007-06-29 14:36:00,2.4566,2.45715,2.45645,2.457,865400000.0
2007-06-29 14:37:00,2.457,2.457,2.4567,2.457,586000004.0
2007-06-29 14:38:00,2.457,2.457,2.4565,2.4567,670099997.0
2007-06-29 14:39:00,2.4567,2.4571,2.4566,2.4568,869100001.0
2007-06-29 14:40:00,2.4568,2.4569,2.4561,2.4562,781999999.0
2007-06-29 14:41:00,2.45605,2.4563,2.4553,2.4555,979900001.0
2007-06-29 14:42:00,2.4555,2.4565,2.45545,2.4564,858500003.0
2007-06-29 14:43:00,2.4564,2.457,2.4562,2.457,498699998.0
2007-06-29 14:44:00,2.457,2.4571,2.4568,2.457,179800000.0
2007-06-29 14:45:00,2.457,2.457,2.45635,2.4568,862899999.0
2007-06-29 14:46:00,2.4568,2.457,2.4566,2.4569,491700000.0
2007-06-29 14:47:00,2.457,2.4574,2.4569,2.4574,326600000.0
2007-06-29 14:48:00,2.4573,2.4574,2.4569,2.4569,761399996.0
2007-06-29 14:49:00,2.4569,2.4569,2.4565,2.4568,280200000.0
2007-06-29 14:50:00,2.4568,2.4568,2.4562,2.4564,471100000.0
2007-06-29 14:51:00,2.4564,2.4568,2.4563,2.4568,912200000.0
2007-06-29 14:52:00,2.4569,2.4569,2.45645,2.4565,643700000.0
2007-06-29 14:53:00,2.4565,2.4567,2.4563,2.4565,835499997.0
2007-06-29 14:54:00,2.4568,2.4568,2.45625,2.45625,672099998.0
2007-06-29 14:55:00,2.4563,2.4566,2.4559,2.4566,935599996.0
2007-06-29 14:56:00,2.4565,2.4565,2.4559,2.456,1020899998.0
2007-06-29 14:57:00,2.456,2.4563,2.4559,2.4562,658400000.0
2007-06-29 14:58:00,2.4562,2.4563,2.4559,2.4559,603999999.0
2007-06-29 14:59:00,2.4558,2.4563,2.4556,2.4556,965999999.0
2007-06-29 15:00:00,2.4558,2.4562,2.45485,2.455,983099997.0
2007-06-29 15:01:00,2.4551,2.4555,2.4548,2.4551,1200599995.0
2007-06-29 15:02:00,2.4551,2.4555,2.4551,2.4552,1078500000.0
2007-06-29 15:03:00,2.4552,2.4559,2.45495,2.4553,1329499998.0
2007-06-29 15:04:00,2.4551,2.4552,2.4547,2.4548,1010299999.0
2007-06-29 15:05:00,2.4548,2.455,2.4541,2.45465,1423499996.0
2007-06-29 15:06:00,2.4546,2.4549,2.4545,2.4548,894399998.0
2007-06-29 15:07:00,2.4548,2.4551,2.4546,2.4551,799099998.0
2007-06-29 15:08:00,2.4551,2.4553,2.4548,2.4551,690900001.0
2007-06-29 15:09:00,2.4551,2.4555,2.4548,2.4551,1406500008.0
2007-06-29 15:10:00,2.4552,2.4554,2.455,2.455,525500000.0
2007-06-29 15:11:00,2.4551,2.4553,2.4547,2.4551,970100001.0
2007-06-29 15:12:00,2.4552,2.4555,2.4549,2.4549,648600000.0
2007-06-29 15:13:00,2.4549,2.455,2.4547,2.4549,198400000.0
2007-06-29 15:14:00,2.4549,2.4553,2.45475,2.4548,824000000.0
2007-06-29 15:15:00,2.4548,2.455,2.4545,2.4548,584799999.0
2007-06-29 15:16:00,2.4548,2.455,2.4546,2.4547,744399999.0
2007-06-29 15:17:00,2.4547,2.4549,2.4546,2.4547,1058900000.0
2007-06-29 15:18:00,2.4548,2.4548,2.4544,2.4545,236000000.0
2007-06-29 15:19:00,2.4545,2.4547,2.4545,2.4546,223500000.0
2007-06-29 15:20:00,2.4546,2.455,2.4545,2.4545,792199999.0
2007-06-29 15:21:00,2.4545,2.4548,2.4544,2.4545,627600000.0
2007-06-29 15:22:00,2.4545,2.4548,2.4544,2.45465,303900000.0
2007-06-29 15:23:00,2.45465,2.4547,2.4542,2.4546,812899995.0
2007-06-29 15:24:00,2.4544,2.4547,2.4544,2.4545,695500000.0
2007-06-29 15:25:00,2.4546,2.4549,2.4544,2.4548,486199999.0
2007-06-29 15:26:00,2.4548,2.4551,2.4546,2.4549,1001000002.0
2007-06-29 15:27:00,2.455,2.4551,2.4548,2.4551,615900000.0
2007-06-29 15:28:00,2.4551,2.45545,2.455,2.45535,884799999.0
2007-06-29 15:29:00,2.4555,2.4555,2.455,2.45515,768900000.0
2007-06-29 15:30:00,2.45515,2.45525,2.4547,2.4549,746299999.0
2007-06-29 15:31:00,2.4549,2.4553,2.4547,2.4547,594600000.0
2007-06-29 15:32:00,2.4547,2.4548,2.4544,2.4546,951499997.0
2007-06-29 15:33:00,2.4546,2.4547,2.4541,2.4542,619799994.0
2007-06-29 15:34:00,2.4542,2.4548,2.45415,2.4545,460599999.0
2007-06-29 15:35:00,2.4545,2.45455,2.4542,2.4545,535499998.0
2007-06-29 15:36:00,2.4545,2.4546,2.45425,2.4545,1075099995.0
2007-06-29 15:37:00,2.4546,2.45515,2.4545,2.4549,1470599994.0
2007-06-29 15:38:00,2.4549,2.4551,2.4547,2.455,592199999.0
2007-06-29 15:39:00,2.455,2.455,2.4545,2.4548,1327499999.0
2007-06-29 15:40:00,2.4548,2.455,2.4547,2.4548,484300000.0
2007-06-29 15:41:00,2.4548,2.4549,2.4545,2.4548,938199994.0
2007-06-29 15:42:00,2.4549,2.4556,2.4548,2.4551,731399998.0
2007-06-29 15:43:00,2.4552,2.45585,2.4551,2.45525,948600004.0
2007-06-29 15:44:00,2.45525,2.45545,2.4547,2.455,397200000.0
2007-06-29 15:45:00,2.4551,2.4555,2.45445,2.45445,731200001.0
2007-06-29 15:46:00,2.4545,2.4549,2.45435,2.4546,524800001.0
2007-06-29 15:47:00,2.4544,2.455,2.4544,2.455,556500001.0
2007-06-29 15:48:00,2.4551,2.4551,2.4547,2.455,467699999.0
2007-06-29 15:49:00,2.455,2.4553,2.45485,2.45485,579699999.0
2007-06-29 15:50:00,2.45485,2.455,2.4547,2.4548,430900000.0
2007-06-29 15:51:00,2.4549,2.4549,2.4546,2.4546,537300000.0
2007-06-29 15:52:00,2.4546,2.4549,2.4546,2.4548,336100001.0
2007-06-29 15:53:00,2.4548,2.4551,2.4547,2.4549,603200000.0
2007-06-29 15:54:00,2.4549,2.4552,2.4546,2.455,537400000.0
2007-06-29 15:55:00,2.4548,2.4552,2.45475,2.4551,186599999.0
2007-06-29 15:56:00,2.4552,2.4558,2.4548,2.4553,857200000.0
2007-06-29 15:57:00,2.4553,2.45535,2.45485,2.4549,690600001.0
2007-06-29 15:58:00,2.4549,2.4554,2.4547,2.45485,1099700003.0
2007-06-29 15:59:00,2.4549,2.45495,2.4545,2.4548,431600000.0
2007-06-29 16:00:00,2.4548,2.455,2.4545,2.4549,625000001.0
2007-06-29 16:01:00,2.4549,2.4553,2.4546,2.4548,881899999.0
2007-06-29 16:02:00,2.4549,2.4551,2.4547,2.45485,1165199997.0
2007-06-29 16:03:00,2.4549,2.4556,2.45485,2.4552,1444499995.0
2007-06-29 16:04:00,2.4552,2.4555,2.4549,2.4552,1241099996.0
2007-06-29 16:05:00,2.4551,2.4554,2.4551,2.4553,275600004.0
2007-06-29 16:06:00,2.4553,2.4554,2.4546,2.4548,523399999.0
2007-06-29 16:07:00,2.4548,2.4549,2.4544,2.45455,638600000.0
2007-06-29 16:08:00,2.4546,2.4546,2.454,2.4543,1473199998.0
2007-06-29 16:09:00,2.4543,2.4545,2.4541,2.45445,855100003.0
2007-06-29 16:10:00,2.45445,2.4548,2.4543,2.4547,1043599998.0
2007-06-29 16:11:00,2.4547,2.4548,2.4544,2.4546,884899998.0
2007-06-29 16:12:00,2.4546,2.45495,2.4545,2.4548,776399998.0
2007-06-29 16:13:00,2.455,2.455,2.4544,2.4545,468600000.0
2007-06-29 16:14:00,2.4545,2.4546,2.4543,2.4546,285600000.0
2007-06-29 16:15:00,2.4546,2.4548,2.4542,2.4543,284200000.0
2007-06-29 16:16:00,2.4543,2.4545,2.4541,2.4544,514199999.0
2007-06-29 16:17:00,2.4544,2.455,2.4544,2.4548,1052600003.0
2007-06-29 16:18:00,2.4548,2.4549,2.4544,2.4547,596700002.0
2007-06-29 16:19:00,2.4547,2.455,2.4546,2.4549,786400000.0
2007-06-29 16:20:00,2.4549,2.4552,2.4549,2.4551,489700001.0
2007-06-29 16:21:00,2.4551,2.4556,2.455,2.4554,902200000.0
2007-06-29 16:22:00,2.4555,2.4557,2.4555,2.4556,229700000.0
2007-06-29 16:23:00,2.4556,2.4559,2.4556,2.4559,196400000.0
2007-06-29 16:24:00,2.4558,2.4559,2.4555,2.4556,374900000.0
2007-06-29 16:25:00,2.4556,2.4556,2.45525,2.4554,562099998.0
2007-06-29 16:26:00,2.4553,2.4555,2.4553,2.4554,505099998.0
2007-06-29 16:27:00,2.4554,2.4556,2.4553,2.4554,225700000.0
2007-06-29 16:28:00,2.4554,2.4557,2.4553,2.4555,171900000.0
2007-06-29 16:29:00,2.4554,2.4556,2.4554,2.4554,168099999.0
2007-06-29 16:30:00,2.4554,2.4556,2.4553,2.45545,435800000.0
2007-06-29 16:31:00,2.4554,2.4558,2.4553,2.4558,440499997.0
2007-06-29 16:32:00,2.4558,2.4558,2.4555,2.4555,200099997.0
2007-06-29 16:33:00,2.4555,2.4557,2.4554,2.4554,155100000.0
2007-06-29 16:34:00,2.4554,2.4554,2.4552,2.4552,159300000.0
2007-06-29 16:35:00,2.4551,2.4553,2.4551,2.4553,246500001.0
2007-06-29 16:36:00,2.4553,2.4553,2.4551,2.4551,141600000.0
2007-06-29 16:37:00,2.4551,2.4553,2.4551,2.4553,261400000.0
2007-06-29 16:38:00,2.4553,2.4553,2.4551,2.4553,448800000.0
2007-06-29 16:39:00,2.4553,2.4554,2.4551,2.4553,508799999.0
2007-06-29 16:40:00,2.4553,2.4554,2.455,2.45505,941100000.0
2007-06-29 16:41:00,2.4551,2.4553,2.4549,2.4552,614500000.0
2007-06-29 16:42:00,2.45515,2.4553,2.4549,2.4552,864700002.0
2007-06-29 16:43:00,2.4552,2.4552,2.4543,2.4543,1091900000.0
2007-06-29 16:44:00,2.4543,2.4546,2.45385,2.4545,564300000.0
2007-06-29 16:45:00,2.4545,2.4548,2.4544,2.4544,465700000.0
2007-06-29 16:46:00,2.4545,2.4548,2.4542,2.4547,609700005.0
2007-06-29 16:47:00,2.4547,2.4548,2.4544,2.4546,474199999.0
2007-06-29 16:48:00,2.4546,2.4548,2.45445,2.4548,392399999.0
2007-06-29 16:49:00,2.4546,2.455,2.4545,2.45495,781499999.0
2007-06-29 16:50:00,2.4549,2.4549,2.4546,2.4548,448999997.0
2007-06-29 16:51:00,2.4548,2.4556,2.4548,2.4552,625999999.0
2007-06-29 16:52:00,2.4554,2.4562,2.4554,2.4561,618500000.0
2007-06-29 16:53:00,2.456,2.4562,2.4556,2.4557,860899997.0
2007-06-29 16:54:00,2.4557,2.4558,2.4555,2.4558,322200000.0
2007-06-29 16:55:00,2.4558,2.4562,2.4555,2.4561,827100001.0
2007-06-29 16:56:00,2.4561,2.45685,2.4559,2.45675,1382699997.0
2007-06-29 16:57:00,2.4567,2.4569,2.4563,2.4568,948700001.0
2007-06-29 16:58:00,2.4568,2.4569,2.4565,2.4568,836899994.0
2007-06-29 16:59:00,2.4567,2.4594,2.4567,2.4594,911300002.0
2007-06-29 17:00:00,2.4594,2.4596,2.4583,2.4586,798300001.0
2007-06-29 17:01:00,2.4584,2.4585,2.4579,2.4581,732800001.0
2007-06-29 17:02:00,2.4581,2.4584,2.4575,2.4576,524499999.0
2007-06-29 17:03:00,2.4575,2.4578,2.4572,2.4572,1054499996.0
2007-06-29 17:04:00,2.4572,2.4575,2.4571,2.4574,655799998.0
2007-06-29 17:05:00,2.4574,2.45765,2.45695,2.4573,822599998.0
2007-06-29 17:06:00,2.45725,2.4574,2.45645,2.45675,892400000.0
2007-06-29 17:07:00,2.4568,2.4573,2.4566,2.4571,1088100001.0
2007-06-29 17:08:00,2.4571,2.4574,2.457,2.4574,1061100001.0
2007-06-29 17:09:00,2.4572,2.4574,2.4568,2.45695,567600000.0
2007-06-29 17:10:00,2.4569,2.4572,2.4569,2.4571,707199998.0
2007-06-29 17:11:00,2.4572,2.4575,2.45695,2.4572,739299997.0
2007-06-29 17:12:00,2.4572,2.4573,2.4568,2.457,755999998.0
2007-06-29 17:13:00,2.457,2.457,2.45675,2.4568,380700000.0
2007-06-29 17:14:00,2.4568,2.457,2.4568,2.4569,180000000.0
2007-06-29 17:15:00,2.4569,2.4571,2.4567,2.4567,464299999.0
2007-06-29 17:16:00,2.45655,2.4571,2.4565,2.4568,419699999.0
2007-06-29 17:17:00,2.4568,2.457,2.45655,2.4568,214400002.0
2007-06-29 17:18:00,2.4567,2.4568,2.4564,2.4565,713300001.0
2007-06-29 17:19:00,2.4564,2.4566,2.4563,2.4563,638100000.0
2007-06-29 17:20:00,2.4564,2.4567,2.45635,2.4565,300999999.0
2007-06-29 17:21:00,2.4565,2.4566,2.4565,2.4566,279999998.0
2007-06-29 17:22:00,2.4567,2.4567,2.4561,2.4561,166200000.0
2007-06-29 17:23:00,2.4561,2.4563,2.4559,2.4563,343700000.0
2007-06-29 17:24:00,2.4563,2.4564,2.456,2.4564,340100000.0
2007-06-29 17:25:00,2.4564,2.4565,2.4562,2.4565,287000000.0
2007-06-29 17:26:00,2.4564,2.4569,2.4563,2.4568,646200001.0
2007-06-29 17:27:00,2.4569,2.457,2.4566,2.4567,658700000.0
2007-06-29 17:28:00,2.4567,2.4568,2.4565,2.4566,315599999.0
2007-06-29 17:29:00,2.4566,2.4566,2.4562,2.4564,274399999.0
2007-06-29 17:30:00,2.4564,2.4566,2.4561,2.4561,557800000.0
2007-06-29 17:31:00,2.4561,2.4563,2.4558,2.4558,354900000.0
2007-06-29 17:32:00,2.4558,2.4562,2.4558,2.456,156400000.0
2007-06-29 17:33:00,2.456,2.4566,2.456,2.45635,288100000.0
2007-06-29 17:34:00,2.4562,2.4567,2.456,2.4567,651799995.0
2007-06-29 17:35:00,2.4565,2.4566,2.4561,2.4565,442200000.0
2007-06-29 17:36:00,2.4567,2.4567,2.4565,2.4566,234400000.0
2007-06-29 17:37:00,2.4567,2.4569,2.4558,2.4559,344400000.0
2007-06-29 17:38:00,2.4559,2.4565,2.4558,2.4563,319999999.0
2007-06-29 17:39:00,2.4563,2.4565,2.4563,2.4563,92400000.0
2007-06-29 17:40:00,2.4563,2.4563,2.456,2.4563,530300001.0
2007-06-29 17:41:00,2.4562,2.4563,2.4559,2.4561,301100000.0
2007-06-29 17:42:00,2.4561,2.4562,2.4559,2.4561,235100000.0
2007-06-29 17:43:00,2.4561,2.4562,2.4561,2.4562,28000000.0
2007-06-29 17:44:00,2.4561,2.4563,2.4556,2.456,354700000.0
2007-06-29 17:45:00,2.456,2.4564,2.4557,2.4562,723400000.0
2007-06-29 17:46:00,2.4562,2.4564,2.4559,2.4561,500600000.0
2007-06-29 17:47:00,2.4562,2.4565,2.4558,2.456,424199998.0
2007-06-29 17:48:00,2.456,2.4561,2.45575,2.4559,349200000.0
2007-06-29 17:49:00,2.4559,2.4563,2.4556,2.4561,815600000.0
2007-06-29 17:50:00,2.4561,2.4561,2.4557,2.4558,496699999.0
2007-06-29 17:51:00,2.4559,2.4561,2.4558,2.456,344400000.0
2007-06-29 17:52:00,2.456,2.4561,2.456,2.456,150800000.0
2007-06-29 17:53:00,2.456,2.456,2.4556,2.4557,223600000.0
2007-06-29 17:54:00,2.4557,2.4559,2.4553,2.45575,531200001.0
2007-06-29 17:55:00,2.4558,2.4559,2.4552,2.4552,665600003.0
2007-06-29 17:56:00,2.45545,2.4561,2.4554,2.4561,328900001.0
2007-06-29 17:57:00,2.4561,2.4563,2.4552,2.4552,460500000.0
2007-06-29 17:58:00,2.4552,2.4553,2.455,2.4553,223800001.0
2007-06-29 17:59:00,2.4553,2.4555,2.4551,2.4555,692000000.0
2007-06-29 18:00:00,2.4554,2.4555,2.4551,2.4551,209600000.0
2007-06-29 18:01:00,2.4551,2.4555,2.455,2.455,473400000.0
2007-06-29 18:02:00,2.455,2.4553,2.4549,2.4549,249100000.0
2007-06-29 18:03:00,2.4549,2.4552,2.4548,2.4549,259900000.0
2007-06-29 18:04:00,2.4549,2.455,2.4544,2.45445,474400000.0
2007-06-29 18:05:00,2.45445,2.4549,2.4544,2.4548,383499999.0
2007-06-29 18:06:00,2.4548,2.4548,2.4544,2.4545,235000000.0
2007-06-29 18:07:00,2.4546,2.4546,2.4543,2.4543,262500000.0
2007-06-29 18:08:00,2.4543,2.4547,2.4541,2.4542,534500000.0
2007-06-29 18:09:00,2.4543,2.4547,2.4542,2.4546,313700000.0
2007-06-29 18:10:00,2.45455,2.4547,2.454,2.4545,398999999.0
2007-06-29 18:11:00,2.4544,2.4549,2.4543,2.4549,343599998.0
2007-06-29 18:12:00,2.4549,2.4551,2.4546,2.455,432500000.0
2007-06-29 18:13:00,2.455,2.455,2.4542,2.4544,431200000.0
2007-06-29 18:14:00,2.4544,2.4544,2.4542,2.4543,252300000.0
2007-06-29 18:15:00,2.4543,2.4545,2.4541,2.4541,417299999.0
2007-06-29 18:16:00,2.4541,2.4543,2.4537,2.4541,261400000.0
2007-06-29 18:17:00,2.4541,2.4541,2.4539,2.4541,110600000.0
2007-06-29 18:18:00,2.454,2.4542,2.454,2.4542,68800000.0
2007-06-29 18:19:00,2.4543,2.4545,2.4539,2.4539,345800000.0
2007-06-29 18:20:00,2.4539,2.4539,2.45345,2.45345,481100000.0
2007-06-29 18:21:00,2.4534,2.4537,2.4533,2.4534,528600000.0
2007-06-29 18:22:00,2.4535,2.4538,2.4532,2.4532,280900000.0
2007-06-29 18:23:00,2.4532,2.4534,2.4524,2.453,499400000.0
2007-06-29 18:24:00,2.453,2.453,2.4526,2.4527,199500000.0
2007-06-29 18:25:00,2.4528,2.4532,2.45275,2.4532,266000000.0
2007-06-29 18:26:00,2.4532,2.4534,2.453,2.4531,384700000.0
2007-06-29 18:27:00,2.4531,2.4532,2.453,2.4531,308600000.0
2007-06-29 18:28:00,2.4531,2.4532,2.4523,2.4523,732800000.0
2007-06-29 18:29:00,2.4523,2.4526,2.4523,2.4525,364500000.0
2007-06-29 18:30:00,2.4524,2.4527,2.4524,2.4525,406599999.0
2007-06-29 18:31:00,2.4525,2.4526,2.4519,2.4521,377000000.0
2007-06-29 18:32:00,2.4521,2.4525,2.452,2.4524,480700000.0
2007-06-29 18:33:00,2.4524,2.4532,2.4522,2.4531,860200008.0
2007-06-29 18:34:00,2.4531,2.4534,2.4526,2.453,474200003.0
2007-06-29 18:35:00,2.4532,2.4532,2.45285,2.453,118100000.0
2007-06-29 18:36:00,2.4532,2.4533,2.453,2.4533,100800000.0
2007-06-29 18:37:00,2.4533,2.4533,2.4531,2.4532,139300000.0
2007-06-29 18:38:00,2.4532,2.4534,2.4532,2.4534,260600002.0
2007-06-29 18:39:00,2.4534,2.4534,2.453,2.4531,285999998.0
2007-06-29 18:40:00,2.4531,2.4534,2.4529,2.4532,220600000.0
2007-06-29 18:41:00,2.4532,2.4532,2.45255,2.4526,232800000.0
2007-06-29 18:42:00,2.4525,2.4528,2.4523,2.4524,408800000.0
2007-06-29 18:43:00,2.4524,2.453,2.4524,2.45275,221000000.0
2007-06-29 18:44:00,2.453,2.453,2.4527,2.4529,425900006.0
2007-06-29 18:45:00,2.4529,2.4531,2.4528,2.4529,178399999.0
2007-06-29 18:46:00,2.4526,2.4529,2.4525,2.4529,343700000.0
2007-06-29 18:47:00,2.4529,2.453,2.4526,2.4526,170700000.0
2007-06-29 18:48:00,2.4526,2.4527,2.4526,2.4526,56000000.0
2007-06-29 18:49:00,2.4527,2.4527,2.4526,2.4527,54000000.0
2007-06-29 18:50:00,2.4527,2.4527,2.4524,2.4527,133900000.0
2007-06-29 18:51:00,2.4527,2.4531,2.4527,2.4531,219000000.0
2007-06-29 18:52:00,2.4531,2.4531,2.4529,2.453,115500001.0
2007-06-29 18:53:00,2.4531,2.4531,2.4525,2.4525,216600000.0
2007-06-29 18:54:00,2.4525,2.4529,2.4525,2.4525,134200000.0
2007-06-29 18:55:00,2.4525,2.4529,2.4525,2.45255,615300003.0
2007-06-29 18:56:00,2.45255,2.4529,2.4525,2.4529,330400000.0
2007-06-29 18:57:00,2.4529,2.453,2.4521,2.4525,527899999.0
2007-06-29 18:58:00,2.4525,2.4526,2.4524,2.4524,77600000.0
2007-06-29 18:59:00,2.4524,2.4524,2.4515,2.452,477399996.0
2007-06-29 19:00:00,2.452,2.452,2.4511,2.4513,545700003.0
2007-06-29 19:01:00,2.4513,2.4515,2.4512,2.4514,333800000.0
2007-06-29 19:02:00,2.4514,2.4518,2.45125,2.4516,63400000.0
2007-06-29 19:03:00,2.4516,2.4516,2.45115,2.45115,360099998.0
2007-06-29 19:04:00,2.4513,2.4518,2.4513,2.4517,154900000.0
2007-06-29 19:05:00,2.4517,2.4517,2.4505,2.4507,599700001.0
2007-06-29 19:06:00,2.4507,2.4512,2.4505,2.4512,365700000.0
2007-06-29 19:07:00,2.45115,2.4519,2.45105,2.4515,608799998.0
2007-06-29 19:08:00,2.4515,2.4518,2.4515,2.4516,244600000.0
2007-06-29 19:09:00,2.4516,2.4521,2.4516,2.4521,344700000.0
2007-06-29 19:10:00,2.4521,2.4522,2.4521,2.4522,52000000.0
2007-06-29 19:11:00,2.4522,2.4522,2.4516,2.4516,145300000.0
2007-06-29 19:12:00,2.4516,2.4519,2.4516,2.4518,305500001.0
2007-06-29 19:13:00,2.4518,2.4521,2.4517,2.452,539499999.0
2007-06-29 19:14:00,2.452,2.452,2.4519,2.4519,216100000.0
2007-06-29 19:15:00,2.4519,2.4519,2.4514,2.4515,455299999.0
2007-06-29 19:16:00,2.4515,2.4516,2.451,2.4514,329000000.0
2007-06-29 19:17:00,2.4515,2.4523,2.4514,2.4521,260100000.0
2007-06-29 19:18:00,2.4521,2.4521,2.4518,2.452,166700000.0
2007-06-29 19:19:00,2.452,2.4522,2.4518,2.4521,193500000.0
2007-06-29 19:20:00,2.45215,2.45235,2.4518,2.4519,554200000.0
2007-06-29 19:21:00,2.45185,2.4521,2.4513,2.45175,445500000.0
2007-06-29 19:22:00,2.4518,2.4521,2.4517,2.4519,176800000.0
2007-06-29 19:23:00,2.4518,2.4518,2.4514,2.4516,350100001.0
2007-06-29 19:24:00,2.4516,2.4516,2.4511,2.4511,336400000.0
2007-06-29 19:25:00,2.4511,2.4516,2.4511,2.4513,182499999.0
2007-06-29 19:26:00,2.4513,2.4514,2.4513,2.4514,31600000.0
2007-06-29 19:27:00,2.4514,2.452,2.4514,2.4518,117100000.0
2007-06-29 19:28:00,2.4518,2.452,2.4517,2.4517,112200000.0
2007-06-29 19:29:00,2.4519,2.4525,2.45175,2.4519,648000000.0
2007-06-29 19:30:00,2.4519,2.45195,2.4516,2.4518,278400000.0
2007-06-29 19:31:00,2.4518,2.4521,2.45155,2.45155,336800000.0
2007-06-29 19:32:00,2.45155,2.4519,2.4515,2.45165,374899999.0
2007-06-29 19:33:00,2.4516,2.4518,2.4516,2.4517,125500000.0
2007-06-29 19:34:00,2.4517,2.4517,2.4512,2.4513,239000000.0
2007-06-29 19:35:00,2.4514,2.4515,2.45115,2.4513,154500000.0
2007-06-29 19:36:00,2.4514,2.4515,2.4509,2.451,188500000.0
2007-06-29 19:37:00,2.451,2.4513,2.4509,2.451,186000000.0
2007-06-29 19:38:00,2.451,2.4513,2.451,2.4513,76000000.0
2007-06-29 19:39:00,2.45125,2.4517,2.4512,2.4513,649300000.0
2007-06-29 19:40:00,2.4513,2.4516,2.4503,2.4503,672200002.0
2007-06-29 19:41:00,2.4504,2.4506,2.4501,2.4505,492499998.0
2007-06-29 19:42:00,2.4505,2.4507,2.4503,2.4507,591100001.0
2007-06-29 19:43:00,2.4507,2.4511,2.4507,2.4509,432099999.0
2007-06-29 19:44:00,2.4509,2.4512,2.4507,2.4512,86800000.0
2007-06-29 19:45:00,2.4511,2.4513,2.45065,2.45065,272900000.0
2007-06-29 19:46:00,2.45065,2.4515,2.4506,2.4513,273700000.0
2007-06-29 19:47:00,2.4513,2.4513,2.4513,2.4513,112500000.0
2007-06-29 19:48:00,2.45135,2.45135,2.4513,2.4513,8100000.0
2007-06-29 19:49:00,2.4513,2.4515,2.4511,2.4512,294500000.0
2007-06-29 19:50:00,2.4511,2.4514,2.451,2.4514,233600000.0
2007-06-29 19:51:00,2.4514,2.4514,2.4511,2.4512,224400000.0
2007-06-29 19:52:00,2.4512,2.4514,2.4511,2.4514,132000000.0
2007-06-29 19:53:00,2.4514,2.4514,2.4511,2.4511,135900000.0
2007-06-29 19:54:00,2.4511,2.4515,2.4511,2.45125,199300000.0
2007-06-29 19:55:00,2.4512,2.4514,2.4512,2.4514,47300000.0
2007-06-29 19:56:00,2.4514,2.4514,2.4513,2.4513,118500000.0
2007-06-29 19:57:00,2.45135,2.4516,2.45095,2.451,308300000.0
2007-06-29 19:58:00,2.451,2.4513,2.4507,2.4509,365000000.0
2007-06-29 19:59:00,2.4509,2.4513,2.4508,2.45095,398700001.0
2007-06-29 20:00:00,2.451,2.451,2.4508,2.4509,156600000.0
2007-06-29 20:01:00,2.4509,2.4512,2.4508,2.4511,237400000.0
2007-06-29 20:02:00,2.4511,2.45145,2.45105,2.4513,339099999.0
2007-06-29 20:03:00,2.4513,2.4513,2.45095,2.4512,111800000.0
2007-06-29 20:04:00,2.4512,2.4513,2.4511,2.4512,237900000.0
2007-06-29 20:05:00,2.4511,2.45145,2.4511,2.45145,263000000.0
2007-06-29 20:06:00,2.4516,2.4518,2.4516,2.4518,194500000.0
2007-06-29 20:07:00,2.4518,2.45185,2.4515,2.4516,341400001.0
2007-06-29 20:08:00,2.4516,2.4518,2.4515,2.4516,495399998.0
2007-06-29 20:09:00,2.4516,2.4519,2.4516,2.45175,242400000.0
2007-06-29 20:10:00,2.4517,2.452,2.4517,2.4518,331800000.0
2007-06-29 20:11:00,2.4518,2.452,2.4517,2.45195,412500002.0
2007-06-29 20:12:00,2.4519,2.45215,2.45165,2.4518,127800000.0
2007-06-29 20:13:00,2.4517,2.4517,2.4507,2.4509,302200000.0
2007-06-29 20:14:00,2.4509,2.4512,2.4504,2.4508,540700001.0
2007-06-29 20:15:00,2.4508,2.451,2.4508,2.4509,205700000.0
2007-06-29 20:16:00,2.45085,2.4509,2.4508,2.4508,165300000.0
2007-06-29 20:17:00,2.4511,2.4513,2.451,2.45125,150000000.0
2007-06-29 20:18:00,2.4512,2.45185,2.4512,2.4515,277300000.0
2007-06-29 20:19:00,2.4515,2.4518,2.4515,2.4518,185700000.0
2007-06-29 20:20:00,2.4518,2.45225,2.4518,2.4518,361200000.0
2007-06-29 20:21:00,2.4519,2.4522,2.4517,2.4518,243100000.0
2007-06-29 20:22:00,2.4518,2.4521,2.45135,2.4515,382700000.0
2007-06-29 20:23:00,2.4515,2.4523,2.4513,2.4521,422399999.0
2007-06-29 20:24:00,2.4523,2.4523,2.45175,2.452,632700000.0
2007-06-29 20:25:00,2.452,2.4521,2.4516,2.4519,492800002.0
2007-06-29 20:26:00,2.4519,2.4524,2.45185,2.4523,444700000.0
2007-06-29 20:27:00,2.4523,2.4525,2.4522,2.45245,235000000.0
2007-06-29 20:28:00,2.45245,2.4525,2.4522,2.4525,379700001.0
2007-06-29 20:29:00,2.4526,2.4526,2.4524,2.4524,192600000.0
2007-06-29 20:30:00,2.4522,2.4525,2.4522,2.4523,126400000.0
2007-06-29 20:31:00,2.4523,2.4524,2.4521,2.45215,324200000.0
2007-06-29 20:32:00,2.45215,2.4522,2.4516,2.4516,476099995.0
2007-06-29 20:33:00,2.4517,2.4522,2.4516,2.4522,396299996.0
2007-06-29 20:34:00,2.4522,2.4526,2.4522,2.4526,255300000.0
2007-06-29 20:35:00,2.4526,2.4527,2.4524,2.4526,114300000.0
2007-06-29 20:36:00,2.45255,2.4528,2.4524,2.4524,189700000.0
2007-06-29 20:37:00,2.4525,2.4528,2.4523,2.4528,477299999.0
2007-06-29 20:38:00,2.4528,2.4533,2.4528,2.4531,180700000.0
2007-06-29 20:39:00,2.4532,2.4536,2.4532,2.4535,447900001.0
2007-06-29 20:40:00,2.4534,2.4535,2.4528,2.453,382499999.0
2007-06-29 20:41:00,2.453,2.453,2.4527,2.4527,110200000.0
2007-06-29 20:42:00,2.4527,2.4531,2.4527,2.453,229500000.0
2007-06-29 20:43:00,2.453,2.4538,2.453,2.4535,226200000.0
2007-06-29 20:44:00,2.4535,2.4537,2.45345,2.4537,109100000.0
2007-06-29 20:45:00,2.4537,2.454,2.4535,2.454,514300000.0
2007-06-29 20:46:00,2.4539,2.454,2.4534,2.45345,204500000.0
2007-06-29 20:47:00,2.45345,2.45345,2.4534,2.45345,24400000.0
2007-06-29 20:48:00,2.4534,2.4534,2.453,2.4531,96300000.0
2007-06-29 20:49:00,2.4531,2.4531,2.4528,2.453,271000000.0
2007-06-29 20:50:00,2.453,2.4532,2.453,2.453,49300000.0
2007-06-29 20:51:00,2.453,2.4531,2.4529,2.4531,196900003.0
2007-06-29 20:52:00,2.4531,2.4531,2.45255,2.4529,266800000.0
2007-06-29 20:53:00,2.4529,2.4529,2.4527,2.4527,113000000.0
2007-06-29 20:54:00,2.4527,2.4531,2.4523,2.4529,267600000.0
2007-06-29 20:55:00,2.4529,2.4535,2.4529,2.4531,270100000.0
2007-06-29 20:56:00,2.45305,2.4531,2.453,2.45305,335700000.0
2007-06-29 20:57:00,2.45305,2.4532,2.4528,2.4528,527000001.0
2007-06-29 20:58:00,2.4528,2.4533,2.4527,2.4529,705100000.0
2007-06-29 20:59:00,2.4529,2.4531,2.4528,2.4531,404400000.0
2007-06-29 21:00:00,2.4531,2.4531,2.4525,2.4529,297699999.0
2007-06-29 21:01:00,2.4529,2.453,2.4527,2.453,72500000.0
2007-06-29 21:02:00,2.453,2.453,2.4526,2.4528,40000000.0
2007-06-29 21:03:00,2.4528,2.4528,2.4524,2.4526,57900000.0
2007-06-29 21:04:00,2.4526,2.4526,2.4523,2.4524,85800000.0
2007-06-29 21:05:00,2.4524,2.4527,2.4523,2.4526,318500000.0
2007-06-29 21:06:00,2.4526,2.4535,2.4524,2.4525,671999999.0
2007-06-29 21:07:00,2.4524,2.4525,2.452,2.4524,145299999.0
2007-06-29 21:08:00,2.4523,2.4524,2.4522,2.4522,83500000.0
2007-06-29 21:09:00,2.4524,2.4524,2.4524,2.4524,12800000.0
2007-06-29 21:10:00,2.4524,2.4527,2.4518,2.4525,250500000.0
2007-06-29 21:11:00,2.4524,2.4525,2.4523,2.4525,76900000.0
2007-06-29 21:12:00,2.4525,2.4526,2.4523,2.4523,122100000.0
2007-06-29 21:13:00,2.4523,2.4523,2.4516,2.4517,114700000.0
2007-06-29 21:14:00,2.4517,2.4518,2.4514,2.4517,258800000.0
2007-06-29 21:15:00,2.4514,2.4517,2.4514,2.4514,213500000.0
2007-06-29 21:16:00,2.4514,2.4516,2.4514,2.4515,115500001.0
2007-06-29 21:17:00,2.4515,2.4515,2.4515,2.4515,52800000.0
2007-06-29 21:18:00,2.4517,2.4517,2.4515,2.4516,64400000.0
2007-06-29 21:19:00,2.4516,2.452,2.4516,2.4518,144300000.0
2007-06-29 21:20:00,2.4517,2.452,2.4516,2.452,182900000.0
2007-06-29 21:21:00,2.4519,2.45215,2.4517,2.45215,100800000.0
2007-06-29 21:22:00,2.4521,2.4526,2.4521,2.4524,309000000.0
2007-06-29 21:23:00,2.4524,2.4526,2.4516,2.4518,398700000.0
2007-06-29 21:24:00,2.4518,2.4519,2.4515,2.4515,219400000.0
2007-06-29 21:25:00,2.45145,2.45145,2.4512,2.4512,193900000.0
2007-06-29 21:26:00,2.45105,2.4514,2.451,2.4514,174500000.0
2007-06-29 21:27:00,2.4513,2.4514,2.4513,2.4514,6800000.0
2007-06-29 21:28:00,2.4514,2.4519,2.4511,2.4517,182500000.0
2007-06-29 21:29:00,2.4517,2.4518,2.4515,2.4516,124200000.0
2007-06-29 21:30:00,2.4516,2.4516,2.4512,2.4514,166400000.0
2007-06-29 21:31:00,2.4514,2.4514,2.4513,2.4514,110400000.0
2007-06-29 21:32:00,2.4513,2.4515,2.4511,2.4513,154100000.0
2007-06-29 21:33:00,2.4513,2.4517,2.4513,2.4514,46000000.0
2007-06-29 21:34:00,2.4516,2.4517,2.4515,2.4515,134300000.0
2007-06-29 21:35:00,2.4515,2.45155,2.4515,2.4515,94600000.0
2007-06-29 21:36:00,2.4513,2.4515,2.4513,2.4515,84800000.0
2007-06-29 21:37:00,2.4515,2.4516,2.4514,2.4516,420699999.0
2007-06-29 21:38:00,2.4516,2.4518,2.4515,2.4516,300500000.0
2007-06-29 21:39:00,2.4517,2.4519,2.4515,2.4517,268100000.0
2007-06-29 21:40:00,2.4517,2.4523,2.4516,2.4521,180900000.0
2007-06-29 21:41:00,2.4521,2.4522,2.4518,2.4521,58400000.0
2007-06-29 21:42:00,2.4521,2.4523,2.4518,2.4518,83700000.0
2007-06-29 21:43:00,2.4518,2.4521,2.4518,2.45195,145100000.0
2007-06-29 21:44:00,2.4519,2.4521,2.4519,2.4521,32499999.0
2007-06-29 21:45:00,2.4521,2.4522,2.452,2.4522,51200000.0
2007-06-29 21:46:00,2.4521,2.4523,2.4519,2.4522,189200000.0
2007-06-29 21:47:00,2.4522,2.4522,2.45205,2.45205,82000000.0
2007-06-29 21:48:00,2.4522,2.4523,2.4522,2.4522,23200000.0
2007-06-29 21:49:00,2.4522,2.4522,2.4522,2.4522,1600000.0
2007-06-29 21:50:00,2.4521,2.4522,2.4516,2.4521,340000001.0
2007-06-29 21:51:00,2.4521,2.4522,2.4517,2.452,243600000.0
2007-06-29 21:52:00,2.452,2.4522,2.4519,2.4522,163100000.0
2007-06-29 21:53:00,2.4522,2.4524,2.45195,2.452,365999999.0
2007-06-29 21:54:00,2.452,2.4523,2.4519,2.4519,256200000.0
2007-06-29 21:55:00,2.4519,2.4521,2.4518,2.4521,130300000.0
2007-06-29 21:56:00,2.4521,2.4523,2.4518,2.4522,205300000.0
2007-06-29 21:57:00,2.452,2.4525,2.452,2.4523,168000000.0
2007-06-29 21:58:00,2.4524,2.4527,2.4523,2.4525,289300000.0
2007-06-29 21:59:00,2.4525,2.4525,2.4522,2.4523,256300000.0
2007-06-29 22:00:00,2.4523,2.4526,2.4523,2.4526,16800000.0
2007-06-29 22:01:00,2.4526,2.453,2.4526,2.4528,75500000.0
2007-06-29 22:02:00,2.4528,2.4531,2.4528,2.453,71600000.0
2007-06-29 22:03:00,2.453,2.4532,2.453,2.4532,65200000.0
2007-06-29 22:04:00,2.4532,2.4532,2.4531,2.4531,42500000.0
2007-06-29 22:05:00,2.4531,2.4531,2.453,2.453,170500000.0
2007-06-29 22:06:00,2.453,2.453,2.4529,2.4529,29200000.0
2007-06-29 22:07:00,2.4529,2.4531,2.4529,2.453,36800000.0
2007-06-29 22:08:00,2.4529,2.4531,2.4528,2.453,71400000.0
2007-06-29 22:09:00,2.453,2.4531,2.4528,2.453,53600000.0
2007-06-29 22:10:00,2.4529,2.4534,2.4527,2.4528,136200000.0
2007-06-29 22:11:00,2.4527,2.4528,2.4523,2.4524,306200000.0
2007-06-29 22:12:00,2.4524,2.4526,2.4522,2.4525,262000000.0
2007-06-29 22:13:00,2.4525,2.4526,2.4522,2.4524,186500000.0
2007-06-29 22:14:00,2.45245,2.4528,2.4523,2.45275,359000000.0
2007-06-29 22:15:00,2.45275,2.45285,2.4527,2.45275,50500000.0
2007-06-29 22:16:00,2.4528,2.45345,2.4528,2.4534,210700000.0
2007-06-29 22:17:00,2.45345,2.4541,2.45345,2.454,184900000.0
2007-06-29 22:18:00,2.4539,2.454,2.45355,2.4538,204100000.0
2007-06-29 22:19:00,2.45375,2.4539,2.4536,2.45365,84200000.0
2007-06-29 22:20:00,2.4539,2.4539,2.4535,2.4536,179800000.0
2007-06-29 22:21:00,2.4536,2.45375,2.4534,2.4537,202100000.0
2007-06-29 22:22:00,2.45365,2.45415,2.4536,2.4539,222400000.0
2007-06-29 22:23:00,2.4539,2.45495,2.4539,2.4548,359099999.0
2007-06-29 22:24:00,2.4548,2.4548,2.4541,2.4542,283400000.0
2007-06-29 22:25:00,2.4542,2.4544,2.4542,2.4542,138300000.0
2007-06-29 22:26:00,2.45425,2.45475,2.45425,2.4545,303600000.0
2007-06-29 22:27:00,2.45455,2.45455,2.4544,2.45445,36700000.0
2007-06-29 22:28:00,2.4544,2.4546,2.4544,2.4545,191500000.0
2007-06-29 22:29:00,2.4546,2.4548,2.4546,2.4546,171000000.0
2007-06-29 22:30:00,2.4545,2.4545,2.45435,2.4545,73400000.0
2007-06-29 22:31:00,2.4544,2.4546,2.454,2.4542,178499999.0
2007-06-29 22:32:00,2.4542,2.4545,2.4538,2.4541,194600000.0
2007-06-29 22:33:00,2.4543,2.4543,2.4541,2.4541,52100000.0
2007-06-29 22:34:00,2.4543,2.4544,2.4542,2.4544,99800000.0
2007-06-29 22:35:00,2.4544,2.4546,2.4539,2.454,244900001.0
2007-06-29 22:36:00,2.454,2.4542,2.4538,2.4542,185800000.0
2007-06-29 22:37:00,2.4541,2.4544,2.4541,2.4544,41100000.0
2007-06-29 22:38:00,2.4545,2.4547,2.45435,2.4545,127900000.0
2007-06-29 22:39:00,2.4546,2.455,2.4546,2.455,89600000.0
2007-06-29 22:40:00,2.455,2.455,2.4546,2.4547,144600000.0
2007-06-29 22:41:00,2.4548,2.4548,2.4546,2.4548,68000000.0
2007-06-29 22:42:00,2.4548,2.45485,2.45445,2.4545,111200000.0
2007-06-29 22:43:00,2.4545,2.4546,2.4544,2.4546,97400001.0
2007-06-29 22:44:00,2.4546,2.45465,2.4544,2.4546,165000000.0
2007-06-29 22:45:00,2.4546,2.4546,2.4544,2.4544,100300000.0
2007-06-29 22:46:00,2.4545,2.4548,2.45445,2.45475,163000000.0
2007-06-29 22:47:00,2.4547,2.4547,2.45455,2.4546,90700000.0
2007-06-29 22:48:00,2.4546,2.4548,2.45455,2.4547,118300000.0
2007-06-29 22:49:00,2.4547,2.4548,2.45425,2.4546,257500000.0
2007-06-29 22:50:00,2.4546,2.4546,2.4544,2.4544,132500000.0
2007-06-29 22:51:00,2.4544,2.4544,2.4541,2.4544,134800000.0
2007-06-29 22:52:00,2.4545,2.4547,2.4542,2.4544,102700000.0
2007-06-29 22:53:00,2.4543,2.4549,2.4543,2.4548,114199999.0
2007-06-29 22:54:00,2.4548,2.4548,2.4547,2.4547,13700000.0
2007-06-29 22:55:00,2.4547,2.4547,2.4544,2.4545,142999999.0
2007-06-29 22:56:00,2.45465,2.4547,2.4545,2.4547,58500000.0
2007-06-29 22:57:00,2.4547,2.4547,2.4535,2.4541,126300000.0
2007-06-29 22:58:00,2.4538,2.4538,2.4533,2.4537,156200000.0
2007-06-29 22:59:00,2.4537,2.4537,2.4534,2.4534,37800000.0
2007-07-01 23:00:00,2.45214,2.45214,2.45153,2.45169,32300000.0
2007-07-01 23:01:00,2.45166,2.45169,2.45166,2.45169,13100000.0
2007-07-01 23:02:00,2.45196,2.45196,2.45168,2.45175,122000000.0
2007-07-01 23:03:00,2.45135,2.45145,2.4513,2.4514,166500001.0
2007-07-01 23:04:00,2.45191,2.45195,2.4515,2.45151,161000000.0
2007-07-01 23:05:00,2.4517,2.4517,2.4516,2.4516,17400000.0
2007-07-01 23:06:00,2.45129,2.45147,2.45129,2.45147,29800000.0
2007-07-01 23:07:00,2.4516,2.4517,2.4515,2.4516,63900000.0
2007-07-01 23:08:00,2.4518,2.4518,2.4513,2.4513,69400000.0
2007-07-01 23:09:00,2.4513,2.4514,2.4512,2.4512,47400000.0
2007-07-01 23:10:00,2.4511,2.4511,2.4511,2.4511,27000000.0
2007-07-01 23:11:00,2.4512,2.4513,2.4512,2.4513,14200000.0
2007-07-01 23:12:00,2.45102,2.45122,2.45102,2.45112,278000001.0
2007-07-01 23:13:00,2.4512,2.4513,2.4512,2.4513,11900000.0
2007-07-01 23:14:00,2.4513,2.4513,2.451,2.4513,11200000.0
2007-07-01 23:15:00,2.4513,2.4514,2.4512,2.4514,39600000.0
2007-07-01 23:16:00,2.4513,2.4519,2.4513,2.4514,75700000.0
2007-07-01 23:17:00,2.4514,2.4514,2.4514,2.4514,7100000.0
2007-07-01 23:18:00,2.45165,2.45173,2.4516,2.45165,99000000.0
2007-07-01 23:19:00,2.4525,2.4525,2.4525,2.4525,11000000.0
2007-07-01 23:20:00,2.45237,2.4525,2.45235,2.45245,77700000.0
2007-07-01 23:21:00,2.4527,2.4527,2.4525,2.4525,7100000.0
2007-07-01 23:22:00,2.4525,2.4525,2.4523,2.4523,16500000.0
2007-07-01 23:23:00,2.45197,2.45223,2.45197,2.45223,114500000.0
2007-07-01 23:24:00,2.4524,2.4524,2.4522,2.4522,40300000.0
2007-07-01 23:25:00,2.4524,2.4525,2.452,2.4525,38500000.0
2007-07-01 23:26:00,2.4524,2.4524,2.4518,2.452,69000000.0
2007-07-01 23:27:00,2.4518,2.4521,2.4518,2.4521,33000000.0
2007-07-01 23:28:00,2.452,2.452,2.4517,2.4517,21200000.0
2007-07-01 23:29:00,2.452,2.452,2.4514,2.4514,18700000.0
2007-07-01 23:30:00,2.4514,2.4514,2.4514,2.4514,5500000.0
2007-07-01 23:31:00,2.4514,2.4515,2.4514,2.4514,27500000.0
2007-07-01 23:32:00,2.4515,2.4515,2.4512,2.4512,22900000.0
2007-07-01 23:33:00,2.4514,2.4516,2.4513,2.4513,51500000.0
2007-07-01 23:34:00,2.4515,2.4515,2.4515,2.4515,11000000.0
2007-07-01 23:35:00,2.45138,2.45138,2.45119,2.45132,40600000.0
2007-07-01 23:36:00,2.4514,2.4515,2.4514,2.4514,22000000.0
2007-07-01 23:37:00,2.4514,2.4514,2.4514,2.4514,11000000.0
2007-07-01 23:38:00,2.4512,2.45155,2.4511,2.4511,24000000.0
2007-07-01 23:39:00,2.4514,2.4514,2.4514,2.4514,11000000.0
2007-07-01 23:40:00,2.4515,2.4515,2.4515,2.4515,6400000.0
2007-07-01 23:41:00,2.4515,2.4515,2.4513,2.4515,21500000.0
2007-07-01 23:42:00,2.4513,2.4515,2.4513,2.4515,21500000.0
2007-07-01 23:43:00,2.4513,2.4515,2.4513,2.4513,18300000.0
2007-07-01 23:44:00,2.4513,2.4514,2.4513,2.4513,20600000.0
2007-07-01 23:45:00,2.4512,2.4512,2.4512,2.4512,8000000.0
2007-07-01 23:46:00,2.4514,2.4515,2.4514,2.4514,26100000.0
2007-07-01 23:47:00,2.4516,2.4516,2.4509,2.4512,30200000.0
2007-07-01 23:48:00,2.4512,2.4514,2.4512,2.4513,54900000.0
2007-07-01 23:49:00,2.4513,2.4513,2.4513,2.4513,6400000.0
2007-07-01 23:50:00,2.4512,2.45141,2.45092,2.45092,101799998.0
2007-07-01 23:51:00,2.4513,2.4513,2.4513,2.4513,6400000.0
2007-07-01 23:52:00,2.4513,2.4516,2.4513,2.4516,25200000.0
2007-07-01 23:53:00,2.4515,2.4516,2.4513,2.4513,23800000.0
2007-07-01 23:54:00,2.4513,2.4513,2.4513,2.4513,9600000.0
2007-07-01 23:55:00,2.45105,2.45114,2.45084,2.45107,181000000.0
2007-07-01 23:56:00,2.45101,2.45126,2.45101,2.45126,28700000.0
2007-07-01 23:57:00,2.4513,2.4513,2.4513,2.4513,19200000.0
2007-07-01 23:58:00,2.4513,2.4513,2.4513,2.4513,3200000.0
2007-07-01 23:59:00,2.4512,2.45122,2.45108,2.45118,49700000.0
2007-07-02 00:00:00,2.4513,2.4513,2.4513,2.4513,3200000.0
2007-07-02 00:01:00,2.4513,2.4513,2.4512,2.4513,36700000.0
2007-07-02 00:02:00,2.4513,2.4513,2.4512,2.4512,25000000.0
2007-07-02 00:03:00,2.4512,2.4513,2.4512,2.4513,57200000.0
2007-07-02 00:04:00,2.4513,2.4514,2.4513,2.4513,30200000.0
2007-07-02 00:05:00,2.4513,2.4513,2.4512,2.4513,27200000.0
2007-07-02 00:06:00,2.4512,2.4513,2.4508,2.4511,57600000.0
2007-07-02 00:07:00,2.4512,2.4513,2.451,2.4511,58200000.0
2007-07-02 00:08:00,2.4511,2.4514,2.451,2.4511,117500000.0
2007-07-02 00:09:00,2.4514,2.4514,2.4508,2.4508,181800002.0
2007-07-02 00:10:00,2.4511,2.4511,2.4508,2.4508,84000000.0
2007-07-02 00:11:00,2.4508,2.4508,2.4506,2.4507,76000000.0
2007-07-02 00:12:00,2.4507,2.4507,2.4506,2.4506,8000000.0
2007-07-02 00:13:00,2.4507,2.4507,2.4506,2.4506,12000000.0
2007-07-02 00:14:00,2.4505,2.4507,2.4504,2.4507,48700002.0
2007-07-02 00:15:00,2.4506,2.4507,2.4506,2.4507,62200000.0
2007-07-02 00:16:00,2.4508,2.4511,2.4508,2.451,94100000.0
2007-07-02 00:17:00,2.451,2.451,2.451,2.451,12000000.0
2007-07-02 00:18:00,2.451,2.4511,2.451,2.4511,16000000.0
2007-07-02 00:19:00,2.4511,2.4511,2.451,2.451,49000000.0
2007-07-02 00:20:00,2.451,2.4513,2.451,2.451,41300000.0
2007-07-02 00:21:00,2.451,2.4515,2.451,2.4515,57100000.0
2007-07-02 00:22:00,2.45127,2.45141,2.45095,2.45095,180000000.0
2007-07-02 00:23:00,2.4515,2.4517,2.4513,2.4515,139400000.0
2007-07-02 00:24:00,2.4515,2.4515,2.4513,2.4513,39600000.0
2007-07-02 00:25:00,2.4513,2.4513,2.4512,2.4513,33600000.0
2007-07-02 00:26:00,2.4513,2.4514,2.4513,2.4513,45600000.0
2007-07-02 00:27:00,2.4513,2.4514,2.4513,2.4514,17200000.0
2007-07-02 00:28:00,2.4513,2.4513,2.4513,2.4513,9600000.0
2007-07-02 00:29:00,2.4513,2.4514,2.451,2.451,65600000.0
2007-07-02 00:30:00,2.4513,2.4513,2.4513,2.4513,4000000.0
2007-07-02 00:31:00,2.4512,2.4512,2.4512,2.4512,12000000.0
2007-07-02 00:32:00,2.4512,2.4512,2.451,2.4511,19000000.0
2007-07-02 00:33:00,2.4511,2.4512,2.4511,2.4512,15200000.0
2007-07-02 00:34:00,2.4512,2.4513,2.4512,2.4513,17600000.0
2007-07-02 00:35:00,2.4512,2.4515,2.4512,2.4513,42000000.0
2007-07-02 00:36:00,2.4513,2.4515,2.4512,2.4515,68200000.0
2007-07-02 00:37:00,2.4515,2.4519,2.4513,2.4513,73500000.0
2007-07-02 00:38:00,2.4514,2.4515,2.4512,2.4515,56500000.0
2007-07-02 00:39:00,2.4513,2.4513,2.4513,2.4513,8800000.0
2007-07-02 00:40:00,2.4513,2.4514,2.4513,2.4514,19200000.0
2007-07-02 00:41:00,2.4513,2.4515,2.4513,2.4515,28800000.0
2007-07-02 00:42:00,2.4515,2.4515,2.4515,2.4515,20000000.0
2007-07-02 00:43:00,2.4515,2.4515,2.4515,2.4515,16000000.0
2007-07-02 00:44:00,2.4515,2.4515,2.4514,2.4514,8000000.0
2007-07-02 00:45:00,2.4515,2.4517,2.4515,2.4517,24000000.0
2007-07-02 00:46:00,2.4517,2.4517,2.4514,2.4514,15200000.0
2007-07-02 00:47:00,2.4514,2.4517,2.4514,2.4515,28000000.0
2007-07-02 00:48:00,2.4515,2.452,2.4515,2.4519,76699999.0
2007-07-02 00:49:00,2.4519,2.452,2.4518,2.4519,166200000.0
2007-07-02 00:50:00,2.452,2.4521,2.4518,2.4521,41600000.0
2007-07-02 00:51:00,2.452,2.452,2.452,2.452,6400000.0
2007-07-02 00:52:00,2.4521,2.4521,2.452,2.452,12800000.0
2007-07-02 00:53:00,2.452,2.4523,2.452,2.4523,30000000.0
2007-07-02 00:54:00,2.4524,2.4527,2.4524,2.4527,88000000.0
2007-07-02 00:55:00,2.4527,2.4527,2.4525,2.4525,12800000.0
2007-07-02 00:56:00,2.45247,2.45247,2.45195,2.45234,162200000.0
2007-07-02 00:57:00,2.4526,2.4527,2.4525,2.4526,64000000.0
2007-07-02 00:58:00,2.4526,2.4527,2.4524,2.4525,32800000.0
2007-07-02 00:59:00,2.4525,2.4526,2.4525,2.4525,7200000.0
2007-07-02 01:00:00,2.4525,2.4525,2.4525,2.4525,4800000.0
2007-07-02 01:01:00,2.4525,2.4527,2.4523,2.4523,44000000.0
2007-07-02 01:02:00,2.4523,2.4526,2.4522,2.4524,37700000.0
2007-07-02 01:03:00,2.4524,2.4525,2.4524,2.4524,31200000.0
2007-07-02 01:04:00,2.4524,2.4524,2.4522,2.4522,23200000.0
2007-07-02 01:05:00,2.4522,2.4524,2.4522,2.4523,57600000.0
2007-07-02 01:06:00,2.4523,2.4525,2.4523,2.4523,39100000.0
2007-07-02 01:07:00,2.4524,2.4525,2.4523,2.4523,60800000.0
2007-07-02 01:08:00,2.4523,2.4524,2.4523,2.4524,12400000.0
2007-07-02 01:09:00,2.4524,2.4527,2.4524,2.4527,58000000.0
2007-07-02 01:10:00,2.4527,2.4531,2.4526,2.4531,77100000.0
2007-07-02 01:11:00,2.4529,2.4529,2.4529,2.4529,33300000.0
2007-07-02 01:12:00,2.4529,2.4532,2.4528,2.4532,36000000.0
2007-07-02 01:13:00,2.4534,2.4538,2.453,2.4533,128800000.0
2007-07-02 01:14:00,2.4533,2.4534,2.4533,2.4533,28000000.0
2007-07-02 01:15:00,2.4533,2.4533,2.4531,2.4532,80800000.0
2007-07-02 01:16:00,2.4535,2.4535,2.4531,2.4532,72000000.0
2007-07-02 01:17:00,2.4532,2.4533,2.453,2.4531,100800000.0
2007-07-02 01:18:00,2.4531,2.4534,2.4529,2.4533,197600000.0
2007-07-02 01:19:00,2.4533,2.4533,2.4531,2.4531,120800000.0
2007-07-02 01:20:00,2.4533,2.4534,2.45315,2.45325,128000000.0
2007-07-02 01:21:00,2.4533,2.4533,2.4533,2.4533,85600000.0
2007-07-02 01:22:00,2.4533,2.4533,2.4531,2.4533,94400000.0
2007-07-02 01:23:00,2.4533,2.4534,2.4531,2.4534,42700000.0
2007-07-02 01:24:00,2.45295,2.45341,2.45286,2.45341,70100000.0
2007-07-02 01:25:00,2.4534,2.4535,2.4531,2.4535,61600000.0
2007-07-02 01:26:00,2.4535,2.4538,2.4535,2.4536,136800000.0
2007-07-02 01:27:00,2.4536,2.45365,2.45345,2.4536,148800000.0
2007-07-02 01:28:00,2.4536,2.4536,2.4535,2.4535,35200000.0
2007-07-02 01:29:00,2.4535,2.4535,2.4534,2.4534,16000000.0
2007-07-02 01:30:00,2.4535,2.4535,2.4534,2.4534,56000000.0
2007-07-02 01:31:00,2.4536,2.454,2.4533,2.4535,118400000.0
2007-07-02 01:32:00,2.4538,2.4539,2.4535,2.4538,56000000.0
2007-07-02 01:33:00,2.4538,2.45405,2.4538,2.454,72800000.0
2007-07-02 01:34:00,2.454,2.4542,2.4536,2.4542,146400000.0
2007-07-02 01:35:00,2.4542,2.4544,2.4541,2.4543,156000000.0
2007-07-02 01:36:00,2.4543,2.4544,2.454,2.4541,116000000.0
2007-07-02 01:37:00,2.4541,2.4543,2.4541,2.4541,44800000.0
2007-07-02 01:38:00,2.454,2.454,2.454,2.454,15200000.0
2007-07-02 01:39:00,2.45395,2.45395,2.4539,2.4539,24800000.0
2007-07-02 01:40:00,2.4541,2.4541,2.4541,2.4541,4000000.0
2007-07-02 01:41:00,2.4539,2.4539,2.4539,2.4539,13600000.0
2007-07-02 01:42:00,2.45381,2.45381,2.45345,2.45378,211600000.0
2007-07-02 01:43:00,2.454,2.454,2.4539,2.454,20800000.0
2007-07-02 01:44:00,2.454,2.4542,2.454,2.4542,37800000.0
2007-07-02 01:45:00,2.45415,2.45415,2.4539,2.4539,28800000.0
2007-07-02 01:46:00,2.4539,2.4541,2.4538,2.4541,109600000.0
2007-07-02 01:47:00,2.4539,2.4542,2.4539,2.4541,107200000.0
2007-07-02 01:48:00,2.4541,2.4541,2.454,2.454,40800000.0
2007-07-02 01:49:00,2.4542,2.4543,2.45415,2.4542,86400000.0
2007-07-02 01:50:00,2.4542,2.4543,2.4541,2.4541,76800000.0
2007-07-02 01:51:00,2.45395,2.4541,2.4539,2.4541,50400000.0
2007-07-02 01:52:00,2.4541,2.4543,2.4538,2.4542,181500000.0
2007-07-02 01:53:00,2.4541,2.4541,2.4537,2.4538,76000000.0
2007-07-02 01:54:00,2.4538,2.4541,2.4538,2.4541,144800000.0
2007-07-02 01:55:00,2.454,2.4541,2.4536,2.4536,207600000.0
2007-07-02 01:56:00,2.4536,2.45375,2.4533,2.45345,144400000.0
2007-07-02 01:57:00,2.4535,2.4538,2.4535,2.45365,75200000.0
2007-07-02 01:58:00,2.4537,2.4538,2.4535,2.4537,29600000.0
2007-07-02 01:59:00,2.4537,2.4537,2.4536,2.4536,14300000.0
2007-07-02 02:00:00,2.4537,2.4538,2.453,2.4532,476400000.0
2007-07-02 02:01:00,2.4532,2.4537,2.4531,2.4537,291600000.0
2007-07-02 02:02:00,2.4537,2.4539,2.4535,2.4539,137700000.0
2007-07-02 02:03:00,2.4539,2.4539,2.4539,2.4539,17600000.0
2007-07-02 02:04:00,2.4539,2.4541,2.4539,2.4541,163200000.0
2007-07-02 02:05:00,2.4542,2.4542,2.454,2.454,40000000.0
2007-07-02 02:06:00,2.454,2.4542,2.454,2.4542,36000000.0
2007-07-02 02:07:00,2.4542,2.4542,2.454,2.4541,321300000.0
2007-07-02 02:08:00,2.4541,2.4543,2.4541,2.4543,110300000.0
2007-07-02 02:09:00,2.4542,2.4542,2.4542,2.4542,4000000.0
2007-07-02 02:10:00,2.4542,2.4542,2.4541,2.4542,61600000.0
2007-07-02 02:11:00,2.4541,2.4541,2.4537,2.4541,114900000.0
2007-07-02 02:12:00,2.4543,2.4543,2.4541,2.4541,4800000.0
2007-07-02 02:13:00,2.4541,2.4542,2.4541,2.4542,40800000.0
2007-07-02 02:14:00,2.4541,2.4541,2.454,2.4541,54300000.0
2007-07-02 02:15:00,2.4541,2.4541,2.4538,2.4539,152800000.0
2007-07-02 02:16:00,2.4539,2.4539,2.4538,2.4539,72800000.0
2007-07-02 02:17:00,2.4538,2.4539,2.4537,2.4537,22400000.0
2007-07-02 02:18:00,2.4537,2.4538,2.4537,2.4538,18400000.0
2007-07-02 02:19:00,2.4538,2.4538,2.4538,2.4538,12000000.0
2007-07-02 02:20:00,2.45333,2.45356,2.45333,2.45356,21200000.0
2007-07-02 02:21:00,2.4538,2.4538,2.4538,2.4538,4000000.0
2007-07-02 02:22:00,2.4538,2.4538,2.4533,2.4535,118100000.0
2007-07-02 02:23:00,2.4535,2.4535,2.45315,2.45345,148399998.0
2007-07-02 02:24:00,2.4535,2.4535,2.4534,2.4535,18400000.0
2007-07-02 02:25:00,2.4535,2.4536,2.45345,2.4535,48800000.0
2007-07-02 02:26:00,2.45345,2.4535,2.4531,2.4534,122400000.0
2007-07-02 02:27:00,2.4534,2.4534,2.4534,2.4534,29600000.0
2007-07-02 02:28:00,2.4534,2.4534,2.4534,2.4534,19200000.0
2007-07-02 02:29:00,2.4534,2.4534,2.4534,2.4534,19200000.0
2007-07-02 02:30:00,2.4534,2.45345,2.4534,2.4534,79200000.0
2007-07-02 02:31:00,2.45345,2.45355,2.45345,2.45345,54400000.0
2007-07-02 02:32:00,2.4535,2.4536,2.4535,2.4536,43200000.0
2007-07-02 02:33:00,2.4536,2.4536,2.4534,2.45345,219200000.0
2007-07-02 02:34:00,2.4535,2.4535,2.4534,2.4534,123200000.0
2007-07-02 02:35:00,2.4535,2.4535,2.4534,2.4534,52000000.0
2007-07-02 02:36:00,2.4535,2.4535,2.4534,2.4535,152000000.0
2007-07-02 02:37:00,2.4535,2.4535,2.4534,2.4535,67200000.0
2007-07-02 02:38:00,2.4535,2.4536,2.4534,2.4535,153600000.0
2007-07-02 02:39:00,2.45345,2.4535,2.45345,2.4535,54400000.0
2007-07-02 02:40:00,2.4535,2.4538,2.4534,2.4538,175000000.0
2007-07-02 02:41:00,2.4538,2.4539,2.4537,2.4538,50400000.0
2007-07-02 02:42:00,2.4538,2.4538,2.4536,2.4538,34400000.0
2007-07-02 02:43:00,2.4538,2.4538,2.4534,2.45375,125600000.0
2007-07-02 02:44:00,2.4538,2.4538,2.4536,2.4537,76800000.0
2007-07-02 02:45:00,2.4537,2.4538,2.4536,2.45365,100800000.0
2007-07-02 02:46:00,2.4536,2.4538,2.4536,2.4537,91200000.0
2007-07-02 02:47:00,2.4537,2.4538,2.4537,2.4537,226400000.0
2007-07-02 02:48:00,2.4537,2.4537,2.4537,2.4537,28000000.0
2007-07-02 02:49:00,2.4537,2.4539,2.4537,2.4538,147200000.0
2007-07-02 02:50:00,2.4538,2.4538,2.4537,2.45375,88000000.0
2007-07-02 02:51:00,2.4538,2.4538,2.4535,2.4537,316800000.0
2007-07-02 02:52:00,2.4537,2.4538,2.4536,2.4536,151200000.0
2007-07-02 02:53:00,2.4536,2.4538,2.4535,2.4538,171200000.0
2007-07-02 02:54:00,2.4538,2.4541,2.4536,2.4539,416800000.0
2007-07-02 02:55:00,2.4539,2.4541,2.4538,2.4541,216400000.0
2007-07-02 02:56:00,2.4541,2.4546,2.4541,2.4544,256800000.0
2007-07-02 02:57:00,2.4544,2.4545,2.4543,2.4544,195200000.0
2007-07-02 02:58:00,2.4545,2.4546,2.4545,2.45455,188800000.0
2007-07-02 02:59:00,2.4546,2.4546,2.4542,2.45435,134400000.0
2007-07-02 03:00:00,2.4542,2.4544,2.4542,2.4544,77500001.0
2007-07-02 03:01:00,2.4544,2.4545,2.4544,2.4545,11200000.0
2007-07-02 03:02:00,2.4545,2.4546,2.45425,2.4544,295200000.0
2007-07-02 03:03:00,2.4544,2.4547,2.4544,2.4547,119200000.0
2007-07-02 03:04:00,2.4547,2.4549,2.4544,2.4548,270200000.0
2007-07-02 03:05:00,2.4548,2.455,2.4547,2.455,142600000.0
2007-07-02 03:06:00,2.455,2.455,2.4548,2.4549,57900000.0
2007-07-02 03:07:00,2.45485,2.45485,2.4547,2.45475,66400000.0
2007-07-02 03:08:00,2.4546,2.4548,2.4546,2.4548,32800000.0
2007-07-02 03:09:00,2.4547,2.4547,2.4546,2.4547,23200000.0
2007-07-02 03:10:00,2.45455,2.4547,2.4544,2.4544,161200000.0
2007-07-02 03:11:00,2.4544,2.4546,2.4544,2.4546,60800000.0
2007-07-02 03:12:00,2.4546,2.4546,2.4546,2.4546,8000000.0
2007-07-02 03:13:00,2.4546,2.4547,2.4546,2.4547,28000000.0
2007-07-02 03:14:00,2.45465,2.4548,2.4546,2.4547,60000000.0
2007-07-02 03:15:00,2.4548,2.4548,2.4543,2.45465,203299999.0
2007-07-02 03:16:00,2.45465,2.4548,2.4546,2.4548,70400000.0
2007-07-02 03:17:00,2.4548,2.4548,2.4546,2.4546,38400000.0
2007-07-02 03:18:00,2.45431,2.45451,2.45408,2.45451,75200000.0
2007-07-02 03:19:00,2.4546,2.4546,2.4546,2.4546,83200000.0
2007-07-02 03:20:00,2.4548,2.4548,2.4548,2.4548,8000000.0
2007-07-02 03:21:00,2.4546,2.4548,2.4546,2.4548,38400000.0
2007-07-02 03:22:00,2.45444,2.45444,2.45405,2.45406,14000000.0
2007-07-02 03:23:00,2.4548,2.455,2.4548,2.455,121600000.0
2007-07-02 03:24:00,2.455,2.455,2.4547,2.4548,105600000.0
2007-07-02 03:25:00,2.4547,2.4547,2.4546,2.4547,24800000.0
2007-07-02 03:26:00,2.4543,2.45454,2.45421,2.45454,104800000.0
2007-07-02 03:27:00,2.4547,2.45485,2.4547,2.4547,32800000.0
2007-07-02 03:28:00,2.4547,2.4547,2.4547,2.4547,4800000.0
2007-07-02 03:29:00,2.4547,2.4549,2.4547,2.4547,88800000.0
2007-07-02 03:30:00,2.4547,2.4549,2.4547,2.4549,44000000.0
2007-07-02 03:31:00,2.4551,2.4551,2.4551,2.4551,42400000.0
2007-07-02 03:32:00,2.4551,2.4551,2.4548,2.455,118000000.0
2007-07-02 03:33:00,2.4551,2.4553,2.4551,2.4551,44000000.0
2007-07-02 03:34:00,2.4551,2.4552,2.4551,2.4552,66400000.0
2007-07-02 03:35:00,2.4552,2.4552,2.4551,2.4551,24000000.0
2007-07-02 03:36:00,2.4552,2.4553,2.4552,2.4553,5600000.0
2007-07-02 03:37:00,2.4554,2.4556,2.4553,2.4553,55100000.0
2007-07-02 03:38:00,2.4553,2.4554,2.4552,2.4554,54400000.0
2007-07-02 03:39:00,2.4553,2.4556,2.4553,2.4554,29600000.0
2007-07-02 03:40:00,2.4554,2.4556,2.4552,2.4556,99899999.0
2007-07-02 03:41:00,2.4556,2.4557,2.4553,2.4554,103800000.0
2007-07-02 03:42:00,2.4554,2.4554,2.4551,2.4551,35200000.0
2007-07-02 03:43:00,2.4553,2.4553,2.4551,2.4553,55200000.0
2007-07-02 03:44:00,2.4554,2.4554,2.4554,2.4554,16000000.0
2007-07-02 03:45:00,2.4554,2.4554,2.4553,2.4553,32000000.0
2007-07-02 03:46:00,2.45481,2.45502,2.45474,2.45494,53900000.0
2007-07-02 03:47:00,2.45525,2.45525,2.45507,2.45525,56400002.0
2007-07-02 03:48:00,2.4553,2.4554,2.455,2.455,93500000.0
2007-07-02 03:49:00,2.455,2.4551,2.4548,2.455,184800000.0
2007-07-02 03:50:00,2.455,2.455,2.4549,2.4549,43200000.0
2007-07-02 03:51:00,2.4549,2.455,2.4548,2.455,42100000.0
2007-07-02 03:52:00,2.455,2.455,2.455,2.455,15200000.0
2007-07-02 03:53:00,2.455,2.4551,2.455,2.45505,17600000.0
2007-07-02 03:54:00,2.45505,2.45515,2.4549,2.455,145600000.0
2007-07-02 03:55:00,2.455,2.4551,2.4549,2.4551,127200003.0
2007-07-02 03:56:00,2.4552,2.4552,2.4552,2.4552,2400000.0
2007-07-02 03:57:00,2.455,2.4551,2.455,2.4551,60799999.0
2007-07-02 03:58:00,2.4551,2.4552,2.455,2.455,109600000.0
2007-07-02 03:59:00,2.4551,2.4552,2.455,2.4551,31200000.0
2007-07-02 04:00:00,2.4551,2.4552,2.455,2.4552,28000000.0
2007-07-02 04:01:00,2.4552,2.4552,2.4552,2.4552,9600000.0
2007-07-02 04:02:00,2.4552,2.4552,2.4551,2.4551,7200000.0
2007-07-02 04:03:00,2.455,2.4551,2.4548,2.455,142400000.0
2007-07-02 04:04:00,2.4551,2.4551,2.4551,2.4551,24000000.0
2007-07-02 04:05:00,2.4551,2.4551,2.455,2.4551,114400000.0
2007-07-02 04:06:00,2.45505,2.45505,2.4549,2.4549,94000000.0
2007-07-02 04:07:00,2.4549,2.45545,2.4549,2.4553,184800000.0
2007-07-02 04:08:00,2.4553,2.4556,2.4552,2.4554,380800000.0
2007-07-02 04:09:00,2.4554,2.4554,2.4553,2.4553,76000000.0
2007-07-02 04:10:00,2.4553,2.4554,2.4553,2.4554,38400000.0
2007-07-02 04:11:00,2.4554,2.4554,2.455,2.4552,97600000.0
2007-07-02 04:12:00,2.4552,2.4552,2.455,2.455,94400000.0
2007-07-02 04:13:00,2.455,2.45505,2.45495,2.455,97600000.0
2007-07-02 04:14:00,2.455,2.455,2.4548,2.4548,189200000.0
2007-07-02 04:15:00,2.4549,2.4549,2.4548,2.4548,65200000.0
2007-07-02 04:16:00,2.4548,2.455,2.4548,2.455,159600000.0
2007-07-02 04:17:00,2.455,2.455,2.4547,2.4547,240000000.0
2007-07-02 04:18:00,2.4549,2.4549,2.45475,2.4549,74400000.0
2007-07-02 04:19:00,2.4549,2.4549,2.4548,2.4549,100000000.0
2007-07-02 04:20:00,2.4549,2.4549,2.4548,2.4548,88000000.0
2007-07-02 04:21:00,2.4548,2.4549,2.4547,2.4548,328499998.0
2007-07-02 04:22:00,2.4548,2.4549,2.4548,2.4548,72000000.0
2007-07-02 04:23:00,2.4548,2.4548,2.4548,2.4548,89400000.0
2007-07-02 04:24:00,2.4548,2.4552,2.4548,2.4549,209999999.0
2007-07-02 04:25:00,2.4549,2.455,2.4547,2.4548,108400000.0
2007-07-02 04:26:00,2.4548,2.4548,2.4548,2.4548,21600000.0
2007-07-02 04:27:00,2.4548,2.4548,2.4546,2.4546,56000000.0
2007-07-02 04:28:00,2.4548,2.455,2.4548,2.4549,32600000.0
2007-07-02 04:29:00,2.4549,2.4554,2.4549,2.4553,130000000.0
2007-07-02 04:30:00,2.4556,2.456,2.4552,2.4558,152000000.0
2007-07-02 04:31:00,2.4558,2.4559,2.4557,2.4558,96000000.0
2007-07-02 04:32:00,2.4559,2.4559,2.4557,2.45575,62800000.0
2007-07-02 04:33:00,2.45575,2.45575,2.4555,2.4557,143400000.0
2007-07-02 04:34:00,2.4557,2.4557,2.4551,2.4554,221200000.0
2007-07-02 04:35:00,2.4554,2.4555,2.4552,2.4553,161500000.0
2007-07-02 04:36:00,2.4553,2.4554,2.4553,2.4553,41600000.0
2007-07-02 04:37:00,2.4553,2.4559,2.4553,2.4556,232000000.0
2007-07-02 04:38:00,2.4556,2.4557,2.4556,2.4557,32800000.0
2007-07-02 04:39:00,2.4557,2.4557,2.4557,2.4557,38400000.0
2007-07-02 04:40:00,2.4557,2.4559,2.4557,2.4559,70400000.0
2007-07-02 04:41:00,2.4559,2.4559,2.4557,2.4557,128800000.0
2007-07-02 04:42:00,2.4557,2.4557,2.4557,2.4557,9600000.0
2007-07-02 04:43:00,2.4557,2.4558,2.4554,2.4558,254000000.0
2007-07-02 04:44:00,2.4558,2.4558,2.4556,2.4556,117600000.0
2007-07-02 04:45:00,2.4556,2.4556,2.4554,2.4556,95100000.0
2007-07-02 04:46:00,2.4556,2.4558,2.4556,2.4558,16000000.0
2007-07-02 04:47:00,2.4558,2.4558,2.4554,2.4555,52700000.0
2007-07-02 04:48:00,2.4555,2.4555,2.4552,2.4553,159200000.0
2007-07-02 04:49:00,2.4554,2.4555,2.4554,2.4555,189500000.0
2007-07-02 04:50:00,2.4555,2.4555,2.4553,2.4553,45600000.0
2007-07-02 04:51:00,2.4553,2.4557,2.4552,2.4557,131900000.0
2007-07-02 04:52:00,2.4556,2.4559,2.4556,2.4557,117600000.0
2007-07-02 04:53:00,2.4557,2.4557,2.4555,2.4557,192600000.0
2007-07-02 04:54:00,2.4557,2.4559,2.4555,2.4556,66300000.0
2007-07-02 04:55:00,2.4554,2.4558,2.4554,2.4557,29899999.0
2007-07-02 04:56:00,2.4556,2.4559,2.4555,2.4557,330400000.0
2007-07-02 04:57:00,2.4557,2.4558,2.4557,2.4557,198399999.0
2007-07-02 04:58:00,2.4557,2.4557,2.45545,2.4555,199200000.0
2007-07-02 04:59:00,2.4555,2.4555,2.4553,2.4554,103200000.0
2007-07-02 05:00:00,2.4554,2.4554,2.4551,2.4554,63200000.0
2007-07-02 05:01:00,2.4554,2.4555,2.4554,2.4554,63200000.0
2007-07-02 05:02:00,2.4554,2.4555,2.4552,2.4555,59100000.0
2007-07-02 05:03:00,2.4555,2.4555,2.4555,2.4555,20800000.0
2007-07-02 05:04:00,2.4555,2.4555,2.4555,2.4555,36000000.0
2007-07-02 05:05:00,2.4555,2.4555,2.4555,2.4555,16000000.0
2007-07-02 05:06:00,2.4555,2.4559,2.4552,2.4554,283100000.0
2007-07-02 05:07:00,2.4555,2.4556,2.4555,2.4555,20000000.0
2007-07-02 05:08:00,2.4554,2.4558,2.4554,2.4558,44800000.0
2007-07-02 05:09:00,2.45533,2.45555,2.45522,2.45555,52000000.0
2007-07-02 05:10:00,2.4556,2.4556,2.4556,2.4556,72000000.0
2007-07-02 05:11:00,2.4556,2.4556,2.45535,2.4556,156800000.0
2007-07-02 05:12:00,2.4556,2.4557,2.4556,2.4557,11200000.0
2007-07-02 05:13:00,2.4557,2.4557,2.4557,2.4557,12000000.0
2007-07-02 05:14:00,2.4557,2.4557,2.4557,2.4557,7200000.0
2007-07-02 05:15:00,2.4556,2.4557,2.4554,2.4557,53200000.0
2007-07-02 05:16:00,2.4555,2.4555,2.4554,2.4554,64700000.0
2007-07-02 05:17:00,2.4555,2.4555,2.4554,2.4555,50400000.0
2007-07-02 05:18:00,2.4555,2.4555,2.4555,2.4555,14400000.0
2007-07-02 05:19:00,2.4555,2.4555,2.4555,2.4555,16800000.0
2007-07-02 05:20:00,2.4555,2.4557,2.4555,2.4557,56000000.0
2007-07-02 05:21:00,2.4557,2.4557,2.4556,2.4556,77600000.0
2007-07-02 05:22:00,2.4557,2.4557,2.4554,2.4556,148800000.0
2007-07-02 05:23:00,2.4556,2.4557,2.4554,2.4554,91200000.0
2007-07-02 05:24:00,2.4554,2.4554,2.4552,2.4552,59200000.0
2007-07-02 05:25:00,2.45514,2.45514,2.45503,2.45503,11600000.0
2007-07-02 05:26:00,2.4554,2.4554,2.4554,2.4554,9600000.0
2007-07-02 05:27:00,2.4551,2.45511,2.45476,2.45476,97000000.0
2007-07-02 05:28:00,2.4553,2.4553,2.4553,2.4553,2400000.0
2007-07-02 05:29:00,2.4553,2.4553,2.4553,2.4553,2400000.0
2007-07-02 05:30:00,2.4553,2.4553,2.4553,2.4553,1600000.0
2007-07-02 05:31:00,2.45507,2.45507,2.45495,2.45495,30400000.0
2007-07-02 05:32:00,2.4553,2.4554,2.4553,2.4554,39200000.0
2007-07-02 05:33:00,2.4554,2.45545,2.4554,2.4554,122400000.0
2007-07-02 05:34:00,2.4554,2.4554,2.45515,2.4552,58400000.0
2007-07-02 05:35:00,2.45452,2.455,2.45452,2.455,34800000.0
2007-07-02 05:36:00,2.4552,2.4552,2.4552,2.4552,29600000.0
2007-07-02 05:37:00,2.4552,2.4552,2.4552,2.4552,8800000.0
2007-07-02 05:38:00,2.4553,2.4554,2.4553,2.4554,24000000.0
2007-07-02 05:39:00,2.45535,2.4554,2.45525,2.45535,52900000.0
2007-07-02 05:40:00,2.4553,2.4554,2.4553,2.4554,25600000.0
2007-07-02 05:41:00,2.4554,2.4556,2.4553,2.4554,101600000.0
2007-07-02 05:42:00,2.45535,2.4555,2.4553,2.4555,60800000.0
2007-07-02 05:43:00,2.45515,2.45535,2.45515,2.45535,5600000.0
2007-07-02 05:44:00,2.4554,2.4555,2.4554,2.4555,53600000.0
2007-07-02 05:45:00,2.4556,2.4556,2.4556,2.4556,17600000.0
2007-07-02 05:46:00,2.4555,2.4555,2.4554,2.4554,46400000.0
2007-07-02 05:47:00,2.4554,2.4554,2.45525,2.4553,32000000.0
2007-07-02 05:48:00,2.4553,2.4554,2.4553,2.4554,23200000.0
2007-07-02 05:49:00,2.4553,2.4553,2.4553,2.4553,8000000.0
2007-07-02 05:50:00,2.4554,2.4554,2.4554,2.4554,1600000.0
2007-07-02 05:51:00,2.4553,2.4554,2.4553,2.4554,12800000.0
2007-07-02 05:52:00,2.45517,2.45517,2.45502,2.45502,53600000.0
2007-07-02 05:53:00,2.4553,2.4554,2.4553,2.4554,72000000.0
2007-07-02 05:54:00,2.4555,2.4559,2.4555,2.45585,54700000.0
2007-07-02 05:55:00,2.45585,2.45585,2.4558,2.4558,10400000.0
2007-07-02 05:56:00,2.4558,2.4559,2.4555,2.4558,44200000.0
2007-07-02 05:57:00,2.4558,2.4558,2.4558,2.4558,23300000.0
2007-07-02 05:58:00,2.4558,2.4564,2.4558,2.4564,49400000.0
2007-07-02 05:59:00,2.4562,2.4562,2.4554,2.4556,256400000.0
2007-07-02 06:00:00,2.4556,2.4558,2.4555,2.45575,216000000.0
2007-07-02 06:01:00,2.4558,2.4558,2.4555,2.4556,74400000.0
2007-07-02 06:02:00,2.4556,2.4557,2.4555,2.45555,67900000.0
2007-07-02 06:03:00,2.4555,2.4556,2.4554,2.4554,66400000.0
2007-07-02 06:04:00,2.4554,2.4554,2.45525,2.4553,147200000.0
2007-07-02 06:05:00,2.4553,2.4556,2.4552,2.4555,71500000.0
2007-07-02 06:06:00,2.4556,2.4556,2.4549,2.4552,210000000.0
2007-07-02 06:07:00,2.4551,2.4555,2.4551,2.4553,258200000.0
2007-07-02 06:08:00,2.4553,2.4553,2.4552,2.4553,76800000.0
2007-07-02 06:09:00,2.45525,2.4554,2.455,2.4552,202200000.0
2007-07-02 06:10:00,2.4552,2.4552,2.455,2.455,23600000.0
2007-07-02 06:11:00,2.455,2.45555,2.455,2.45555,64200000.0
2007-07-02 06:12:00,2.4557,2.4558,2.45565,2.4557,67200000.0
2007-07-02 06:13:00,2.4562,2.4562,2.45595,2.45595,16800000.0
2007-07-02 06:14:00,2.4559,2.4561,2.4557,2.4557,140000000.0
2007-07-02 06:15:00,2.4557,2.45595,2.4554,2.4557,162000000.0
2007-07-02 06:16:00,2.4557,2.4557,2.455,2.4552,158300000.0
2007-07-02 06:17:00,2.4553,2.4555,2.4553,2.4554,173900000.0
2007-07-02 06:18:00,2.4554,2.4555,2.4554,2.45545,52100000.0
2007-07-02 06:19:00,2.45545,2.4555,2.4553,2.45535,38900000.0
2007-07-02 06:20:00,2.4554,2.4554,2.4551,2.4551,144200000.0
2007-07-02 06:21:00,2.4551,2.4552,2.4549,2.4549,43200000.0
2007-07-02 06:22:00,2.4549,2.455,2.4548,2.4548,69200000.0
2007-07-02 06:23:00,2.455,2.4552,2.4548,2.455,100800000.0
2007-07-02 06:24:00,2.4549,2.455,2.4549,2.4549,19200000.0
2007-07-02 06:25:00,2.4549,2.4553,2.4549,2.4551,59900000.0
2007-07-02 06:26:00,2.4543,2.45467,2.45426,2.45426,24800000.0
2007-07-02 06:27:00,2.455,2.455,2.4546,2.4548,89400000.0
2007-07-02 06:28:00,2.4548,2.4548,2.4548,2.4548,83200000.0
2007-07-02 06:29:00,2.4548,2.4548,2.4544,2.4544,54800000.0
2007-07-02 06:30:00,2.45445,2.4549,2.4544,2.4547,299000001.0
2007-07-02 06:31:00,2.4547,2.4549,2.4547,2.4549,26400000.0
2007-07-02 06:32:00,2.4548,2.4549,2.4548,2.4548,63200000.0
2007-07-02 06:33:00,2.4548,2.4549,2.4548,2.4549,80000000.0
2007-07-02 06:34:00,2.45449,2.4547,2.45441,2.4547,16400000.0
2007-07-02 06:35:00,2.4549,2.455,2.4547,2.4548,146400000.0
2007-07-02 06:36:00,2.4548,2.4549,2.4548,2.4549,45600000.0
2007-07-02 06:37:00,2.4549,2.4551,2.4549,2.4551,21600000.0
2007-07-02 06:38:00,2.4551,2.4552,2.4551,2.4552,45600000.0
2007-07-02 06:39:00,2.4552,2.4552,2.4548,2.4549,62400000.0
2007-07-02 06:40:00,2.4549,2.4549,2.4549,2.4549,32000000.0
2007-07-02 06:41:00,2.4549,2.4549,2.4549,2.4549,32000000.0
2007-07-02 06:42:00,2.4549,2.4549,2.4549,2.4549,22400000.0
2007-07-02 06:43:00,2.4549,2.4549,2.4547,2.4547,36800000.0
2007-07-02 06:44:00,2.4547,2.455,2.4547,2.455,37600000.0
2007-07-02 06:45:00,2.455,2.455,2.4547,2.455,33600000.0
2007-07-02 06:46:00,2.455,2.455,2.4547,2.455,37600000.0
2007-07-02 06:47:00,2.455,2.4553,2.4549,2.4551,298600000.0
2007-07-02 06:48:00,2.45515,2.4553,2.4548,2.45515,239000000.0
2007-07-02 06:49:00,2.4551,2.4551,2.455,2.4551,44800000.0
2007-07-02 06:50:00,2.4552,2.4552,2.4548,2.45515,37900000.0
2007-07-02 06:51:00,2.45515,2.4552,2.4551,2.4551,142800000.0
2007-07-02 06:52:00,2.4551,2.45515,2.4551,2.45515,40000000.0
2007-07-02 06:53:00,2.4552,2.4553,2.4551,2.4553,87200000.0
2007-07-02 06:54:00,2.4553,2.4556,2.4553,2.4555,109600000.0
2007-07-02 06:55:00,2.4555,2.4557,2.4551,2.4551,132000000.0
2007-07-02 06:56:00,2.4551,2.45565,2.4551,2.45565,109600000.0
2007-07-02 06:57:00,2.45565,2.4557,2.4556,2.4557,136800000.0
2007-07-02 06:58:00,2.4557,2.4557,2.4556,2.4556,14000000.0
2007-07-02 06:59:00,2.4556,2.4557,2.4555,2.4556,66400000.0
2007-07-02 07:00:00,2.4557,2.4558,2.4556,2.4557,47800000.0
2007-07-02 07:01:00,2.4558,2.4559,2.4557,2.4558,144800000.0
2007-07-02 07:02:00,2.4558,2.456,2.4555,2.4557,214400000.0
2007-07-02 07:03:00,2.4557,2.4557,2.4553,2.45535,166400000.0
2007-07-02 07:04:00,2.4554,2.4554,2.4553,2.4553,70600000.0
2007-07-02 07:05:00,2.4553,2.4554,2.4553,2.4554,79200000.0
2007-07-02 07:06:00,2.4553,2.4555,2.4553,2.4555,56400000.0
2007-07-02 07:07:00,2.4552,2.4552,2.45482,2.45482,78400000.0
2007-07-02 07:08:00,2.4555,2.4555,2.4555,2.4555,8000000.0
2007-07-02 07:09:00,2.4556,2.4556,2.4551,2.4551,115200000.0
2007-07-02 07:10:00,2.4551,2.4551,2.4549,2.455,138400000.0
2007-07-02 07:11:00,2.455,2.455,2.4548,2.4548,72800000.0
2007-07-02 07:12:00,2.4548,2.455,2.4548,2.4548,134400000.0
2007-07-02 07:13:00,2.4548,2.455,2.4548,2.4548,89600000.0
2007-07-02 07:14:00,2.4548,2.455,2.4548,2.4548,189900002.0
2007-07-02 07:15:00,2.4547,2.4547,2.4547,2.4547,3200000.0
2007-07-02 07:16:00,2.4547,2.4548,2.4547,2.4548,16000000.0
2007-07-02 07:17:00,2.4548,2.4548,2.4547,2.4548,125600000.0
2007-07-02 07:18:00,2.4548,2.4548,2.45465,2.45465,41200000.0
2007-07-02 07:19:00,2.4546,2.4549,2.4546,2.4548,124600000.0
2007-07-02 07:20:00,2.4549,2.455,2.4548,2.4548,108000000.0
2007-07-02 07:21:00,2.4548,2.455,2.4548,2.4548,112000000.0
2007-07-02 07:22:00,2.455,2.455,2.455,2.455,134400000.0
2007-07-02 07:23:00,2.455,2.4551,2.4548,2.4551,148800000.0
2007-07-02 07:24:00,2.4551,2.4551,2.4549,2.4549,98400000.0
2007-07-02 07:25:00,2.45458,2.45458,2.45432,2.45446,58300000.0
2007-07-02 07:26:00,2.4549,2.4549,2.4549,2.4549,19200000.0
2007-07-02 07:27:00,2.4549,2.4549,2.4547,2.4547,50400000.0
2007-07-02 07:28:00,2.4549,2.4551,2.4549,2.4551,32400000.0
2007-07-02 07:29:00,2.4551,2.4555,2.455,2.4555,76600000.0
2007-07-02 07:30:00,2.4555,2.4555,2.4553,2.4554,43200000.0
2007-07-02 07:31:00,2.4554,2.4554,2.4553,2.4553,6400000.0
2007-07-02 07:32:00,2.4553,2.4553,2.4553,2.4553,2400000.0
2007-07-02 07:33:00,2.4554,2.4556,2.4554,2.4556,46400000.0
2007-07-02 07:34:00,2.4556,2.4557,2.4556,2.4556,75200000.0
2007-07-02 07:35:00,2.4556,2.4556,2.4554,2.4554,74299999.0
2007-07-02 07:36:00,2.4554,2.4554,2.455,2.4552,190800000.0
2007-07-02 07:37:00,2.4552,2.4553,2.4551,2.4552,97600000.0
2007-07-02 07:38:00,2.45525,2.4556,2.45525,2.4555,87600000.0
2007-07-02 07:39:00,2.4555,2.4556,2.45545,2.45545,66400000.0
2007-07-02 07:40:00,2.4555,2.4558,2.4553,2.4557,205300000.0
2007-07-02 07:41:00,2.4557,2.4558,2.4556,2.4556,127200000.0
2007-07-02 07:42:00,2.4556,2.4556,2.4552,2.4554,127100000.0
2007-07-02 07:43:00,2.45525,2.4553,2.45525,2.4553,41000000.0
2007-07-02 07:44:00,2.4553,2.4555,2.4553,2.4555,52000000.0
2007-07-02 07:45:00,2.45492,2.45529,2.45492,2.4551,212400000.0
2007-07-02 07:46:00,2.45493,2.45511,2.45491,2.45505,32100000.0
2007-07-02 07:47:00,2.4554,2.4556,2.4549,2.4554,228799999.0
2007-07-02 07:48:00,2.4554,2.4561,2.4554,2.4559,216800000.0
2007-07-02 07:49:00,2.4559,2.456,2.4557,2.456,81700000.0
2007-07-02 07:50:00,2.4559,2.4561,2.4558,2.4561,43100000.0
2007-07-02 07:51:00,2.4561,2.4566,2.4558,2.4565,469300000.0
2007-07-02 07:52:00,2.4564,2.4567,2.4559,2.4561,491800000.0
2007-07-02 07:53:00,2.4561,2.4563,2.4557,2.4558,269600000.0
2007-07-02 07:54:00,2.4558,2.4559,2.4556,2.4556,214200000.0
2007-07-02 07:55:00,2.4556,2.456,2.4555,2.4558,455099999.0
2007-07-02 07:56:00,2.4558,2.45625,2.4556,2.4559,384599999.0
2007-07-02 07:57:00,2.4559,2.45635,2.4558,2.4563,469100002.0
2007-07-02 07:58:00,2.4563,2.4566,2.4561,2.4564,339899997.0
2007-07-02 07:59:00,2.4564,2.4565,2.456,2.4562,367600000.0
2007-07-02 08:00:00,2.4556,2.45625,2.4553,2.4555,251900000.0
2007-07-02 08:01:00,2.4555,2.4555,2.45495,2.45515,466700001.0
2007-07-02 08:02:00,2.4553,2.4555,2.455,2.4553,379700000.0
2007-07-02 08:03:00,2.4553,2.4553,2.455,2.4551,254000000.0
2007-07-02 08:04:00,2.4552,2.45535,2.4549,2.45535,279400000.0
2007-07-02 08:05:00,2.4553,2.4555,2.455,2.455,165600000.0
2007-07-02 08:06:00,2.4551,2.4552,2.4549,2.45495,229000000.0
2007-07-02 08:07:00,2.455,2.4553,2.4548,2.455,405800000.0
2007-07-02 08:08:00,2.4551,2.4551,2.4548,2.4548,232000000.0
2007-07-02 08:09:00,2.4548,2.45485,2.4545,2.4546,248000000.0
2007-07-02 08:10:00,2.4547,2.4547,2.4545,2.4547,366300002.0
2007-07-02 08:11:00,2.4547,2.4547,2.4546,2.4546,42800000.0
2007-07-02 08:12:00,2.4546,2.4549,2.4546,2.4549,206400000.0
2007-07-02 08:13:00,2.4549,2.4552,2.45435,2.4544,648600001.0
2007-07-02 08:14:00,2.4545,2.4545,2.4539,2.4539,246000001.0
2007-07-02 08:15:00,2.454,2.4544,2.4531,2.4531,616800001.0
2007-07-02 08:16:00,2.4531,2.4534,2.4529,2.4534,327100000.0
2007-07-02 08:17:00,2.4534,2.4536,2.453,2.4533,216300000.0
2007-07-02 08:18:00,2.4532,2.45405,2.4531,2.4539,422899999.0
2007-07-02 08:19:00,2.454,2.4546,2.4538,2.4545,390100001.0
2007-07-02 08:20:00,2.4542,2.4543,2.4536,2.4538,371000000.0
2007-07-02 08:21:00,2.4538,2.4541,2.4535,2.4535,420400001.0
2007-07-02 08:22:00,2.4535,2.4536,2.4526,2.453,456800000.0
2007-07-02 08:23:00,2.453,2.4534,2.4529,2.4533,141600000.0
2007-07-02 08:24:00,2.4533,2.4536,2.45315,2.4532,291200000.0
2007-07-02 08:25:00,2.4531,2.4534,2.45285,2.453,328900000.0
2007-07-02 08:26:00,2.453,2.453,2.4525,2.4528,348600001.0
2007-07-02 08:27:00,2.4528,2.4528,2.4518,2.4522,588000000.0
2007-07-02 08:28:00,2.4522,2.4522,2.4514,2.4518,694700000.0
2007-07-02 08:29:00,2.4518,2.4526,2.4517,2.4524,499300000.0
2007-07-02 08:30:00,2.4524,2.4526,2.4522,2.4526,542199999.0
2007-07-02 08:31:00,2.4526,2.4528,2.4525,2.4526,200000002.0
2007-07-02 08:32:00,2.4526,2.4529,2.4525,2.4526,476200000.0
2007-07-02 08:33:00,2.4526,2.4526,2.4525,2.4526,309300000.0
2007-07-02 08:34:00,2.45255,2.4526,2.4524,2.4525,166200001.0
2007-07-02 08:35:00,2.4526,2.453,2.4525,2.4528,442800000.0
2007-07-02 08:36:00,2.4528,2.4528,2.4526,2.4526,442900000.0
2007-07-02 08:37:00,2.4527,2.4528,2.45235,2.4525,478200001.0
2007-07-02 08:38:00,2.4526,2.4531,2.4523,2.4525,867099998.0
2007-07-02 08:39:00,2.4525,2.453,2.4525,2.4526,288700000.0
2007-07-02 08:40:00,2.4526,2.453,2.4525,2.453,674899999.0
2007-07-02 08:41:00,2.453,2.4532,2.4525,2.4526,556700001.0
2007-07-02 08:42:00,2.4526,2.4526,2.4524,2.4524,230500000.0
2007-07-02 08:43:00,2.4524,2.4524,2.4519,2.4521,824599996.0
2007-07-02 08:44:00,2.4521,2.4523,2.45165,2.4519,583600001.0
2007-07-02 08:45:00,2.4519,2.4522,2.4515,2.4516,622900000.0
2007-07-02 08:46:00,2.4517,2.4522,2.4516,2.4522,763300005.0
2007-07-02 08:47:00,2.4522,2.4525,2.4522,2.4523,534200000.0
2007-07-02 08:48:00,2.4523,2.4523,2.4519,2.4519,395999998.0
2007-07-02 08:49:00,2.4519,2.45205,2.4518,2.4518,343700000.0
2007-07-02 08:50:00,2.4518,2.4518,2.4514,2.4516,561900000.0
2007-07-02 08:51:00,2.4515,2.4516,2.451,2.4512,759900003.0
2007-07-02 08:52:00,2.4512,2.4514,2.4507,2.4508,535099999.0
2007-07-02 08:53:00,2.4508,2.45105,2.4502,2.45065,663799999.0
2007-07-02 08:54:00,2.45065,2.4512,2.45045,2.4508,1025800003.0
2007-07-02 08:55:00,2.4509,2.4515,2.4509,2.4515,702900000.0
2007-07-02 08:56:00,2.4515,2.4515,2.4506,2.45095,790800003.0
2007-07-02 08:57:00,2.4508,2.451,2.4507,2.4508,705600004.0
2007-07-02 08:58:00,2.4508,2.4511,2.4506,2.451,602300001.0
2007-07-02 08:59:00,2.451,2.4514,2.451,2.4511,973900004.0
2007-07-02 09:00:00,2.4511,2.4514,2.4507,2.4509,838500002.0
2007-07-02 09:01:00,2.4508,2.451,2.4497,2.4498,1020299999.0
2007-07-02 09:02:00,2.4498,2.4501,2.4497,2.4501,962200000.0
2007-07-02 09:03:00,2.4499,2.4501,2.4498,2.4501,422599996.0
2007-07-02 09:04:00,2.4501,2.4503,2.4499,2.45,158200000.0
2007-07-02 09:05:00,2.45,2.4502,2.4498,2.44995,876600004.0
2007-07-02 09:06:00,2.4499,2.4499,2.4494,2.4495,564200000.0
2007-07-02 09:07:00,2.4495,2.45,2.4493,2.4493,972600004.0
2007-07-02 09:08:00,2.4493,2.4494,2.4488,2.449,578700000.0
2007-07-02 09:09:00,2.4491,2.4496,2.44905,2.4495,275900000.0
2007-07-02 09:10:00,2.4495,2.4498,2.4493,2.4493,702200000.0
2007-07-02 09:11:00,2.4492,2.4494,2.449,2.449,815800002.0
2007-07-02 09:12:00,2.449,2.4492,2.44895,2.449,366200000.0
2007-07-02 09:13:00,2.449,2.4493,2.449,2.4492,318900000.0
2007-07-02 09:14:00,2.4492,2.45005,2.4489,2.45005,732700001.0
2007-07-02 09:15:00,2.45,2.4507,2.45,2.4503,840799997.0
2007-07-02 09:16:00,2.4504,2.4509,2.45025,2.45085,571200002.0
2007-07-02 09:17:00,2.45085,2.4515,2.4506,2.4515,796900001.0
2007-07-02 09:18:00,2.4515,2.4519,2.4514,2.4515,632800000.0
2007-07-02 09:19:00,2.4515,2.4516,2.451,2.4514,807700000.0
2007-07-02 09:20:00,2.4514,2.45185,2.4514,2.4517,486300003.0
2007-07-02 09:21:00,2.45165,2.4524,2.4516,2.45205,674300001.0
2007-07-02 09:22:00,2.45205,2.4521,2.4517,2.4519,422200001.0
2007-07-02 09:23:00,2.4519,2.4519,2.4513,2.4514,435900002.0
2007-07-02 09:24:00,2.4515,2.4518,2.4513,2.4517,899000003.0
2007-07-02 09:25:00,2.4517,2.4529,2.4515,2.4529,804900000.0
2007-07-02 09:26:00,2.4529,2.4529,2.4523,2.4526,1016199999.0
2007-07-02 09:27:00,2.4526,2.4531,2.4524,2.4525,604800001.0
2007-07-02 09:28:00,2.4525,2.453,2.4523,2.4529,539700000.0
2007-07-02 09:29:00,2.4529,2.4529,2.4524,2.45265,904700001.0
2007-07-02 09:30:00,2.4528,2.4528,2.4522,2.4522,837599998.0
2007-07-02 09:31:00,2.4522,2.4524,2.4516,2.4516,846200000.0
2007-07-02 09:32:00,2.45165,2.4519,2.4514,2.4514,1075100000.0
2007-07-02 09:33:00,2.4514,2.4516,2.4512,2.4514,530500005.0
2007-07-02 09:34:00,2.4514,2.4514,2.451,2.451,219200000.0
2007-07-02 09:35:00,2.4512,2.4512,2.4498,2.4499,732900001.0
2007-07-02 09:36:00,2.44975,2.4507,2.4494,2.4494,1490500000.0
2007-07-02 09:37:00,2.4495,2.4498,2.449,2.4492,1047300000.0
2007-07-02 09:38:00,2.4492,2.4497,2.4486,2.449,1218599999.0
2007-07-02 09:39:00,2.4491,2.4491,2.4478,2.4481,978800003.0
2007-07-02 09:40:00,2.4481,2.4482,2.4478,2.4478,771500000.0
2007-07-02 09:41:00,2.4478,2.4481,2.4475,2.448,917100001.0
2007-07-02 09:42:00,2.448,2.4481,2.4478,2.4479,217900000.0
2007-07-02 09:43:00,2.4479,2.448,2.4467,2.447,1270700003.0
2007-07-02 09:44:00,2.4467,2.4469,2.44605,2.4463,1176200001.0
2007-07-02 09:45:00,2.4464,2.4464,2.4454,2.446,917800000.0
2007-07-02 09:46:00,2.446,2.4473,2.4457,2.4471,1141900003.0
2007-07-02 09:47:00,2.4471,2.4473,2.4468,2.4471,798000003.0
2007-07-02 09:48:00,2.4471,2.4473,2.44665,2.4473,1014200005.0
2007-07-02 09:49:00,2.4473,2.4479,2.4473,2.4477,718600000.0
2007-07-02 09:50:00,2.4477,2.4479,2.4476,2.4478,522900002.0
2007-07-02 09:51:00,2.4478,2.4478,2.4475,2.4475,204000000.0
2007-07-02 09:52:00,2.4475,2.4479,2.4475,2.4476,449900002.0
2007-07-02 09:53:00,2.4476,2.4478,2.447,2.4477,704699996.0
2007-07-02 09:54:00,2.4478,2.448,2.4475,2.4478,616800001.0
2007-07-02 09:55:00,2.4477,2.4478,2.4473,2.4476,603099999.0
2007-07-02 09:56:00,2.4477,2.4479,2.4475,2.4476,498000000.0
2007-07-02 09:57:00,2.4476,2.4477,2.4472,2.4475,290899999.0
2007-07-02 09:58:00,2.4475,2.4477,2.4469,2.4469,827800001.0
2007-07-02 09:59:00,2.4469,2.4473,2.44655,2.447,648700000.0
2007-07-02 10:00:00,2.447,2.4471,2.4458,2.4458,657799997.0
2007-07-02 10:01:00,2.4458,2.446,2.4451,2.4451,422900000.0
2007-07-02 10:02:00,2.4451,2.4453,2.4447,2.4449,848300000.0
2007-07-02 10:03:00,2.4448,2.4452,2.4445,2.4451,946099997.0
2007-07-02 10:04:00,2.445,2.4455,2.445,2.4455,309400001.0
2007-07-02 10:05:00,2.4455,2.4459,2.4453,2.4454,436299999.0
2007-07-02 10:06:00,2.4454,2.4459,2.4453,2.4457,669699993.0
2007-07-02 10:07:00,2.4456,2.4457,2.4452,2.4452,694500000.0
2007-07-02 10:08:00,2.4452,2.4454,2.4447,2.4447,724799997.0
2007-07-02 10:09:00,2.4447,2.4447,2.444,2.4442,1262900000.0
2007-07-02 10:10:00,2.4442,2.4444,2.4439,2.4439,751100003.0
2007-07-02 10:11:00,2.4439,2.44395,2.4435,2.4438,1170899997.0
2007-07-02 10:12:00,2.4438,2.444,2.4429,2.4431,1645300000.0
2007-07-02 10:13:00,2.44305,2.4433,2.4429,2.443,1343800002.0
2007-07-02 10:14:00,2.443,2.44415,2.443,2.4436,1148699995.0
2007-07-02 10:15:00,2.4436,2.4439,2.4432,2.4437,1179900003.0
2007-07-02 10:16:00,2.4436,2.444,2.4434,2.444,524200000.0
2007-07-02 10:17:00,2.444,2.444,2.44375,2.4439,289600000.0
2007-07-02 10:18:00,2.4439,2.44435,2.4439,2.4442,748700001.0
2007-07-02 10:19:00,2.4442,2.4446,2.4441,2.4444,578100001.0
2007-07-02 10:20:00,2.4444,2.4446,2.4438,2.4439,565700001.0
2007-07-02 10:21:00,2.4439,2.4443,2.4438,2.4442,716800000.0
2007-07-02 10:22:00,2.4442,2.4444,2.444,2.4444,396000000.0
2007-07-02 10:23:00,2.4444,2.4444,2.4433,2.44345,909599999.0
2007-07-02 10:24:00,2.4435,2.4438,2.4433,2.4437,580700001.0
2007-07-02 10:25:00,2.4438,2.4438,2.4431,2.4434,929700000.0
2007-07-02 10:26:00,2.4434,2.4434,2.4426,2.4431,784199998.0
2007-07-02 10:27:00,2.4428,2.44305,2.4422,2.4425,942400004.0
2007-07-02 10:28:00,2.4425,2.4427,2.441,2.4411,554100000.0
2007-07-02 10:29:00,2.4412,2.4417,2.441,2.4413,1119900005.0
2007-07-02 10:30:00,2.4414,2.4417,2.4407,2.4414,705900000.0
2007-07-02 10:31:00,2.4414,2.4418,2.4413,2.4417,377800000.0
2007-07-02 10:32:00,2.4417,2.442,2.4415,2.4417,831599997.0
2007-07-02 10:33:00,2.4417,2.44265,2.4417,2.4424,1116100006.0
2007-07-02 10:34:00,2.4424,2.4426,2.4421,2.4421,388000000.0
2007-07-02 10:35:00,2.4421,2.4423,2.4419,2.4422,516500000.0
2007-07-02 10:36:00,2.4421,2.4425,2.44205,2.4425,522300000.0
2007-07-02 10:37:00,2.4425,2.4425,2.4423,2.44245,256100003.0
2007-07-02 10:38:00,2.4424,2.44245,2.4422,2.4423,303000000.0
2007-07-02 10:39:00,2.4423,2.4423,2.4419,2.4419,405100004.0
2007-07-02 10:40:00,2.4422,2.4423,2.4418,2.4421,855399996.0
2007-07-02 10:41:00,2.4421,2.4439,2.4419,2.4433,1010700000.0
2007-07-02 10:42:00,2.4433,2.4435,2.4428,2.4431,1162900005.0
2007-07-02 10:43:00,2.4431,2.44355,2.4429,2.4432,950900002.0
2007-07-02 10:44:00,2.4432,2.444,2.4431,2.4437,879100000.0
2007-07-02 10:45:00,2.4438,2.4438,2.4433,2.4433,801100000.0
2007-07-02 10:46:00,2.4433,2.44365,2.4429,2.4429,793399998.0
2007-07-02 10:47:00,2.4431,2.4431,2.4425,2.4427,376099999.0
2007-07-02 10:48:00,2.4427,2.4431,2.4423,2.44245,518400000.0
2007-07-02 10:49:00,2.44245,2.443,2.4422,2.4424,700999999.0
2007-07-02 10:50:00,2.4425,2.4428,2.4421,2.4423,532899998.0
2007-07-02 10:51:00,2.4422,2.4428,2.4421,2.4426,1168400000.0
2007-07-02 10:52:00,2.4426,2.4429,2.4425,2.44285,352000000.0
2007-07-02 10:53:00,2.44285,2.44285,2.4423,2.44255,1049799999.0
2007-07-02 10:54:00,2.4426,2.4429,2.4425,2.4429,570200000.0
2007-07-02 10:55:00,2.4429,2.4432,2.4429,2.4429,451100001.0
2007-07-02 10:56:00,2.4429,2.4431,2.4429,2.4429,428300001.0
2007-07-02 10:57:00,2.443,2.4431,2.44275,2.4431,571300001.0
2007-07-02 10:58:00,2.443,2.4436,2.4429,2.4434,368700000.0
2007-07-02 10:59:00,2.4434,2.4438,2.4434,2.44375,235200000.0
2007-07-02 11:00:00,2.44375,2.44375,2.4431,2.4433,797899999.0
2007-07-02 11:01:00,2.4432,2.44355,2.4432,2.4433,934700000.0
2007-07-02 11:02:00,2.4434,2.4437,2.4433,2.4434,644400001.0
2007-07-02 11:03:00,2.4434,2.4438,2.4429,2.44355,816500003.0
2007-07-02 11:04:00,2.44355,2.44355,2.443,2.4433,653300000.0
2007-07-02 11:05:00,2.4433,2.4433,2.4427,2.4427,633800000.0
2007-07-02 11:06:00,2.4426,2.4427,2.4425,2.4426,287600000.0
2007-07-02 11:07:00,2.4426,2.4426,2.442,2.4423,599900000.0
2007-07-02 11:08:00,2.4423,2.4424,2.44215,2.4422,188800000.0
2007-07-02 11:09:00,2.4422,2.4425,2.4421,2.4423,441000001.0
2007-07-02 11:10:00,2.4424,2.4426,2.4423,2.4425,202000000.0
2007-07-02 11:11:00,2.4425,2.4426,2.442,2.442,188700000.0
2007-07-02 11:12:00,2.442,2.4424,2.442,2.4421,332200000.0
2007-07-02 11:13:00,2.4421,2.4421,2.4417,2.442,177900000.0
2007-07-02 11:14:00,2.442,2.4422,2.4417,2.442,300400002.0
2007-07-02 11:15:00,2.442,2.4423,2.4418,2.4419,653000004.0
2007-07-02 11:16:00,2.4419,2.442,2.4418,2.442,275000002.0
2007-07-02 11:17:00,2.442,2.442,2.4412,2.4412,424699999.0
2007-07-02 11:18:00,2.4413,2.4413,2.4407,2.4411,753800000.0
2007-07-02 11:19:00,2.4411,2.4413,2.4407,2.44085,556300005.0
2007-07-02 11:20:00,2.44085,2.4416,2.44085,2.4414,239199999.0
2007-07-02 11:21:00,2.4413,2.4418,2.4413,2.4417,494900000.0
2007-07-02 11:22:00,2.4417,2.4418,2.4415,2.4416,248500000.0
2007-07-02 11:23:00,2.4416,2.44195,2.4416,2.4419,603600003.0
2007-07-02 11:24:00,2.4419,2.442,2.44175,2.4418,132200000.0
2007-07-02 11:25:00,2.44175,2.4423,2.4416,2.4422,238400000.0
2007-07-02 11:26:00,2.4422,2.4423,2.442,2.4421,165200000.0
2007-07-02 11:27:00,2.4421,2.44215,2.4421,2.4421,33600000.0
2007-07-02 11:28:00,2.4421,2.4422,2.4417,2.442,315200000.0
2007-07-02 11:29:00,2.442,2.442,2.4418,2.4419,78400000.0
2007-07-02 11:30:00,2.442,2.4421,2.4418,2.442,320900000.0
2007-07-02 11:31:00,2.4419,2.442,2.4416,2.4417,285000001.0
2007-07-02 11:32:00,2.4416,2.4417,2.4409,2.441,394299997.0
2007-07-02 11:33:00,2.4411,2.4413,2.4408,2.4412,706099999.0
2007-07-02 11:34:00,2.4412,2.4413,2.4409,2.441,436600001.0
2007-07-02 11:35:00,2.4411,2.4415,2.4408,2.4414,638000000.0
2007-07-02 11:36:00,2.4415,2.4417,2.4414,2.4417,323400001.0
2007-07-02 11:37:00,2.4418,2.4418,2.441,2.4411,417800000.0
2007-07-02 11:38:00,2.4411,2.4412,2.4408,2.4412,279800001.0
2007-07-02 11:39:00,2.4412,2.4412,2.44095,2.44095,172900000.0
2007-07-02 11:40:00,2.4411,2.4411,2.44095,2.4411,161800000.0
2007-07-02 11:41:00,2.4411,2.44115,2.44065,2.44075,570800000.0
2007-07-02 11:42:00,2.44075,2.4408,2.44015,2.4403,674100001.0
2007-07-02 11:43:00,2.4403,2.4405,2.4401,2.4402,863300005.0
2007-07-02 11:44:00,2.4402,2.4404,2.4398,2.4403,712100001.0
2007-07-02 11:45:00,2.4403,2.4404,2.43995,2.44,527000004.0
2007-07-02 11:46:00,2.4401,2.4405,2.44,2.4405,489000000.0
2007-07-02 11:47:00,2.4405,2.4405,2.4397,2.4398,714500000.0
2007-07-02 11:48:00,2.4399,2.4399,2.43955,2.4396,416700000.0
2007-07-02 11:49:00,2.4396,2.4403,2.4396,2.4401,490000002.0
2007-07-02 11:50:00,2.4401,2.4405,2.4401,2.4401,484900003.0
2007-07-02 11:51:00,2.4402,2.4406,2.44,2.4402,538200001.0
2007-07-02 11:52:00,2.4402,2.4408,2.44,2.4408,286199999.0
2007-07-02 11:53:00,2.4406,2.441,2.4404,2.4404,685100003.0
2007-07-02 11:54:00,2.4404,2.4413,2.4404,2.4412,598300003.0
2007-07-02 11:55:00,2.4412,2.4414,2.4408,2.441,598700002.0
2007-07-02 11:56:00,2.441,2.441,2.44025,2.44035,989000000.0
2007-07-02 11:57:00,2.4403,2.4404,2.44,2.4404,624099999.0
2007-07-02 11:58:00,2.4404,2.4405,2.4401,2.4403,876200004.0
2007-07-02 11:59:00,2.4403,2.4407,2.4402,2.4404,619900000.0
2007-07-02 12:00:00,2.4404,2.4405,2.4398,2.4399,1013999998.0
2007-07-02 12:01:00,2.4401,2.4405,2.4399,2.4404,609300003.0
2007-07-02 12:02:00,2.4405,2.4408,2.4403,2.4404,844900003.0
2007-07-02 12:03:00,2.4404,2.4412,2.4404,2.441,400699999.0
2007-07-02 12:04:00,2.441,2.4416,2.4407,2.4414,988300000.0
2007-07-02 12:05:00,2.4414,2.4418,2.44125,2.44155,312200000.0
2007-07-02 12:06:00,2.4415,2.4418,2.44135,2.4415,449100000.0
2007-07-02 12:07:00,2.4412,2.4417,2.4411,2.4411,830800000.0
2007-07-02 12:08:00,2.4411,2.4413,2.4409,2.4412,515000000.0
2007-07-02 12:09:00,2.4412,2.44145,2.4412,2.4412,546800003.0
2007-07-02 12:10:00,2.4412,2.4413,2.44105,2.4412,330000000.0
2007-07-02 12:11:00,2.4412,2.4417,2.4412,2.4414,746700003.0
2007-07-02 12:12:00,2.4413,2.4416,2.44125,2.4416,388200000.0
2007-07-02 12:13:00,2.4415,2.4415,2.4412,2.44135,236399999.0
2007-07-02 12:14:00,2.4413,2.4413,2.4404,2.4406,421699999.0
2007-07-02 12:15:00,2.4406,2.441,2.4406,2.4408,297200000.0
2007-07-02 12:16:00,2.4408,2.4414,2.4405,2.4413,1054500002.0
2007-07-02 12:17:00,2.4413,2.4414,2.44065,2.4408,707100002.0
2007-07-02 12:18:00,2.4409,2.4414,2.4408,2.4412,476500000.0
2007-07-02 12:19:00,2.4412,2.4412,2.4405,2.4406,276000000.0
2007-07-02 12:20:00,2.4406,2.4408,2.4406,2.4408,252699998.0
2007-07-02 12:21:00,2.4409,2.441,2.4408,2.4408,230200000.0
2007-07-02 12:22:00,2.4408,2.44085,2.4405,2.44065,309600000.0
2007-07-02 12:23:00,2.4407,2.441,2.4407,2.4407,246000000.0
2007-07-02 12:24:00,2.4407,2.4409,2.4406,2.44085,351100001.0
2007-07-02 12:25:00,2.44085,2.44085,2.4405,2.4406,212000000.0
2007-07-02 12:26:00,2.4406,2.4406,2.4402,2.4405,231600000.0
2007-07-02 12:27:00,2.4405,2.4407,2.4405,2.4405,244000000.0
2007-07-02 12:28:00,2.4406,2.4407,2.4406,2.4406,277600006.0
2007-07-02 12:29:00,2.4407,2.4409,2.4405,2.4407,360500001.0
2007-07-02 12:30:00,2.4407,2.4411,2.4406,2.441,480800000.0
2007-07-02 12:31:00,2.4411,2.4417,2.4411,2.4414,429600002.0
2007-07-02 12:32:00,2.4413,2.4417,2.4411,2.4412,354699999.0
2007-07-02 12:33:00,2.4412,2.4415,2.4412,2.4415,222500000.0
2007-07-02 12:34:00,2.4415,2.4415,2.4412,2.4414,211800000.0
2007-07-02 12:35:00,2.4414,2.4422,2.4413,2.4418,761499999.0
2007-07-02 12:36:00,2.4418,2.4419,2.4415,2.4416,406400000.0
2007-07-02 12:37:00,2.4415,2.4416,2.4414,2.4416,358300000.0
2007-07-02 12:38:00,2.4414,2.4416,2.4414,2.44155,166599999.0
2007-07-02 12:39:00,2.4414,2.4416,2.4411,2.4412,273400000.0
2007-07-02 12:40:00,2.44115,2.4416,2.4411,2.4415,311400000.0
2007-07-02 12:41:00,2.4414,2.4416,2.4414,2.4415,223200000.0
2007-07-02 12:42:00,2.4415,2.4417,2.4414,2.4414,651300001.0
2007-07-02 12:43:00,2.4413,2.4417,2.4412,2.4413,1172700005.0
2007-07-02 12:44:00,2.4413,2.4416,2.4409,2.4411,893600000.0
2007-07-02 12:45:00,2.4411,2.4411,2.44055,2.44055,676300000.0
2007-07-02 12:46:00,2.4405,2.4408,2.4405,2.44065,411500000.0
2007-07-02 12:47:00,2.4406,2.4409,2.4406,2.4407,741399999.0
2007-07-02 12:48:00,2.4406,2.4408,2.4404,2.4406,600999997.0
2007-07-02 12:49:00,2.4407,2.4409,2.4406,2.4409,253100000.0
2007-07-02 12:50:00,2.4409,2.4411,2.4408,2.4411,444399999.0
2007-07-02 12:51:00,2.44105,2.4411,2.44095,2.44105,418900000.0
2007-07-02 12:52:00,2.44105,2.4413,2.4409,2.4409,541700000.0
2007-07-02 12:53:00,2.4409,2.4411,2.4408,2.4408,546500000.0
2007-07-02 12:54:00,2.4408,2.4412,2.4408,2.4412,439200000.0
2007-07-02 12:55:00,2.4412,2.44125,2.4409,2.4409,375200000.0
2007-07-02 12:56:00,2.441,2.4412,2.4409,2.4412,340400000.0
2007-07-02 12:57:00,2.4412,2.4412,2.4406,2.4407,908699999.0
2007-07-02 12:58:00,2.4407,2.4409,2.4405,2.4408,792000000.0
2007-07-02 12:59:00,2.4408,2.4413,2.4406,2.4412,573500000.0
2007-07-02 13:00:00,2.4412,2.4413,2.4405,2.4405,666400000.0
2007-07-02 13:01:00,2.4406,2.441,2.4404,2.4407,781799998.0
2007-07-02 13:02:00,2.4407,2.4408,2.44055,2.4407,583000001.0
2007-07-02 13:03:00,2.4407,2.4408,2.4406,2.4408,199600000.0
2007-07-02 13:04:00,2.4407,2.441,2.4406,2.4408,388000000.0
2007-07-02 13:05:00,2.4408,2.441,2.4401,2.4402,1186300003.0
2007-07-02 13:06:00,2.4402,2.441,2.4402,2.4404,939200002.0
2007-07-02 13:07:00,2.4403,2.4406,2.44025,2.4405,816700000.0
2007-07-02 13:08:00,2.4405,2.4408,2.4405,2.4408,860700004.0
2007-07-02 13:09:00,2.4407,2.441,2.4407,2.4409,333300001.0
2007-07-02 13:10:00,2.4409,2.4412,2.4407,2.4412,304600002.0
2007-07-02 13:11:00,2.4412,2.44145,2.441,2.4414,396300000.0
2007-07-02 13:12:00,2.4413,2.4417,2.4411,2.4416,722900001.0
2007-07-02 13:13:00,2.4416,2.4418,2.4412,2.4415,1407800003.0
2007-07-02 13:14:00,2.4415,2.4418,2.4414,2.4415,607599999.0
2007-07-02 13:15:00,2.4415,2.4418,2.44145,2.4415,460400000.0
2007-07-02 13:16:00,2.44145,2.442,2.4413,2.4418,857600001.0
2007-07-02 13:17:00,2.4418,2.4425,2.4417,2.4424,835800001.0
2007-07-02 13:18:00,2.4424,2.4424,2.4418,2.44185,579400001.0
2007-07-02 13:19:00,2.44185,2.442,2.4414,2.4414,618499999.0
2007-07-02 13:20:00,2.4415,2.4417,2.44145,2.4416,282000000.0
2007-07-02 13:21:00,2.44165,2.442,2.44165,2.4418,186600000.0
2007-07-02 13:22:00,2.4418,2.4418,2.4413,2.4415,656200000.0
2007-07-02 13:23:00,2.4415,2.4419,2.4415,2.44185,415200000.0
2007-07-02 13:24:00,2.4418,2.4419,2.4414,2.4418,462300001.0
2007-07-02 13:25:00,2.4419,2.4419,2.4415,2.4418,500800000.0
2007-07-02 13:26:00,2.4418,2.442,2.44155,2.44155,336600000.0
2007-07-02 13:27:00,2.44155,2.4416,2.4413,2.4413,121100001.0
2007-07-02 13:28:00,2.4413,2.4414,2.4409,2.4411,629900001.0
2007-07-02 13:29:00,2.4411,2.4411,2.4403,2.4404,1197400000.0
2007-07-02 13:30:00,2.4403,2.4405,2.4399,2.4404,1195299993.0
2007-07-02 13:31:00,2.4404,2.4404,2.43975,2.44005,463400000.0
2007-07-02 13:32:00,2.44005,2.44005,2.4394,2.4399,433300000.0
2007-07-02 13:33:00,2.4398,2.4399,2.4396,2.4396,454700000.0
2007-07-02 13:34:00,2.4396,2.4397,2.4392,2.4394,614799999.0
2007-07-02 13:35:00,2.4394,2.4397,2.4393,2.4393,828799998.0
2007-07-02 13:36:00,2.4393,2.4397,2.4392,2.4392,475100000.0
2007-07-02 13:37:00,2.4392,2.4397,2.4392,2.4397,723100000.0
2007-07-02 13:38:00,2.4397,2.4399,2.4395,2.4396,489400000.0
2007-07-02 13:39:00,2.4395,2.4399,2.4394,2.4397,594200000.0
2007-07-02 13:40:00,2.4397,2.4399,2.4394,2.4399,628900010.0
2007-07-02 13:41:00,2.4398,2.4401,2.4396,2.4398,790300002.0
2007-07-02 13:42:00,2.4398,2.44025,2.4397,2.4401,741900002.0
2007-07-02 13:43:00,2.4402,2.4405,2.4399,2.4403,651999999.0
2007-07-02 13:44:00,2.44035,2.44045,2.44015,2.4403,834300001.0
2007-07-02 13:45:00,2.4403,2.4403,2.4398,2.44,813299997.0
2007-07-02 13:46:00,2.44,2.4401,2.4392,2.4393,751000003.0
2007-07-02 13:47:00,2.4393,2.4393,2.4391,2.4393,330000000.0
2007-07-02 13:48:00,2.4393,2.4393,2.4389,2.439,721599998.0
2007-07-02 13:49:00,2.4391,2.4391,2.4387,2.439,719500003.0
2007-07-02 13:50:00,2.439,2.439,2.4382,2.4382,581700001.0
2007-07-02 13:51:00,2.4383,2.4385,2.4382,2.4385,287400000.0
2007-07-02 13:52:00,2.4385,2.4388,2.4381,2.4388,796800004.0
2007-07-02 13:53:00,2.4388,2.439,2.4386,2.4388,758799997.0
2007-07-02 13:54:00,2.4388,2.4391,2.4387,2.439,544900000.0
2007-07-02 13:55:00,2.439,2.4393,2.439,2.439,455999999.0
2007-07-02 13:56:00,2.439,2.4393,2.4389,2.4392,647900000.0
2007-07-02 13:57:00,2.4393,2.4393,2.439,2.439,384800000.0
2007-07-02 13:58:00,2.439,2.4393,2.4389,2.4392,258999999.0
2007-07-02 13:59:00,2.4392,2.4396,2.439,2.4394,334600000.0
2007-07-02 14:00:00,2.4394,2.44,2.4394,2.44,720500000.0
2007-07-02 14:01:00,2.4399,2.4401,2.4397,2.4399,445100000.0
2007-07-02 14:02:00,2.4397,2.4399,2.4397,2.4399,53900000.0
2007-07-02 14:03:00,2.44,2.44,2.4394,2.43955,485399999.0
2007-07-02 14:04:00,2.4396,2.44,2.4395,2.4397,382100003.0
2007-07-02 14:05:00,2.4398,2.4398,2.4391,2.4393,541700000.0
2007-07-02 14:06:00,2.4392,2.4397,2.439,2.4395,605100000.0
2007-07-02 14:07:00,2.4395,2.43965,2.439,2.4391,618899997.0
2007-07-02 14:08:00,2.439,2.43925,2.4387,2.4389,517600003.0
2007-07-02 14:09:00,2.4388,2.43895,2.4386,2.4386,389700000.0
2007-07-02 14:10:00,2.4386,2.43875,2.4384,2.4387,324800000.0
2007-07-02 14:11:00,2.4387,2.4391,2.4386,2.43895,477600001.0
2007-07-02 14:12:00,2.43895,2.43955,2.43875,2.4395,503799998.0
2007-07-02 14:13:00,2.4396,2.4399,2.4393,2.4397,625299998.0
2007-07-02 14:14:00,2.4397,2.4406,2.4397,2.4405,398200000.0
2007-07-02 14:15:00,2.4405,2.4408,2.4402,2.4406,1045500006.0
2007-07-02 14:16:00,2.4405,2.4406,2.4403,2.4405,298700000.0
2007-07-02 14:17:00,2.4404,2.4405,2.44035,2.44035,137300000.0
2007-07-02 14:18:00,2.44035,2.4405,2.4402,2.4403,483400002.0
2007-07-02 14:19:00,2.44035,2.441,2.4402,2.4409,1072099999.0
2007-07-02 14:20:00,2.441,2.4411,2.44,2.4403,1082499998.0
2007-07-02 14:21:00,2.4402,2.4404,2.4395,2.4395,1250699998.0
2007-07-02 14:22:00,2.4396,2.4396,2.4387,2.4387,782499997.0
2007-07-02 14:23:00,2.4387,2.4387,2.4382,2.4383,376300002.0
2007-07-02 14:24:00,2.4384,2.4385,2.4382,2.4382,383500000.0
2007-07-02 14:25:00,2.4382,2.4383,2.4382,2.4382,271500000.0
2007-07-02 14:26:00,2.43805,2.4383,2.438,2.438,264600000.0
2007-07-02 14:27:00,2.43805,2.4383,2.438,2.4382,392900000.0
2007-07-02 14:28:00,2.4382,2.43835,2.4382,2.4382,238100000.0
2007-07-02 14:29:00,2.4382,2.43845,2.438,2.438,417700000.0
2007-07-02 14:30:00,2.438,2.4382,2.43755,2.4377,402700002.0
2007-07-02 14:31:00,2.4377,2.43785,2.4373,2.43755,677099999.0
2007-07-02 14:32:00,2.4376,2.4378,2.4376,2.43765,326400003.0
2007-07-02 14:33:00,2.4376,2.4379,2.4375,2.4379,250200000.0
2007-07-02 14:34:00,2.4379,2.4381,2.4379,2.4379,562500000.0
2007-07-02 14:35:00,2.4379,2.4383,2.4372,2.4372,1287000004.0
2007-07-02 14:36:00,2.4372,2.4377,2.4369,2.43705,1367900005.0
2007-07-02 14:37:00,2.4371,2.4371,2.4366,2.4367,675200000.0
2007-07-02 14:38:00,2.4367,2.4369,2.4364,2.4368,820900002.0
2007-07-02 14:39:00,2.4368,2.437,2.4366,2.437,457400000.0
2007-07-02 14:40:00,2.437,2.43705,2.4367,2.4367,709100010.0
2007-07-02 14:41:00,2.4367,2.437,2.4367,2.4369,328200000.0
2007-07-02 14:42:00,2.4369,2.437,2.436,2.4362,393400002.0
2007-07-02 14:43:00,2.4362,2.4362,2.4353,2.4355,904499999.0
2007-07-02 14:44:00,2.4356,2.4356,2.43505,2.4353,826299999.0
2007-07-02 14:45:00,2.43535,2.43535,2.4343,2.4344,764200003.0
2007-07-02 14:46:00,2.4344,2.4345,2.434,2.4343,509900000.0
2007-07-02 14:47:00,2.4343,2.4343,2.4336,2.4337,591700000.0
2007-07-02 14:48:00,2.4337,2.4339,2.4334,2.4339,1018300005.0
2007-07-02 14:49:00,2.4339,2.4341,2.43355,2.4336,600500002.0
2007-07-02 14:50:00,2.4336,2.43385,2.4332,2.43365,1025000001.0
2007-07-02 14:51:00,2.4336,2.4342,2.4335,2.434,784500004.0
2007-07-02 14:52:00,2.434,2.4343,2.4339,2.4343,642400000.0
2007-07-02 14:53:00,2.4343,2.4346,2.4341,2.4346,692200001.0
2007-07-02 14:54:00,2.4346,2.4352,2.4344,2.4348,642999999.0
2007-07-02 14:55:00,2.4348,2.4348,2.434,2.43445,1025899999.0
2007-07-02 14:56:00,2.4345,2.4347,2.4343,2.4345,251400000.0
2007-07-02 14:57:00,2.4345,2.4345,2.4337,2.43385,720799998.0
2007-07-02 14:58:00,2.4339,2.4341,2.4329,2.4332,1222799996.0
2007-07-02 14:59:00,2.4332,2.43355,2.4324,2.4325,909500001.0
2007-07-02 15:00:00,2.4325,2.4327,2.4321,2.43225,924700004.0
2007-07-02 15:01:00,2.4323,2.4329,2.43225,2.4328,551200001.0
2007-07-02 15:02:00,2.4328,2.4329,2.43245,2.4325,540299998.0
2007-07-02 15:03:00,2.4325,2.4328,2.4324,2.4327,693300000.0
2007-07-02 15:04:00,2.4326,2.4328,2.4322,2.4324,870800002.0
2007-07-02 15:05:00,2.4324,2.4327,2.4322,2.4325,431599999.0
2007-07-02 15:06:00,2.4326,2.433,2.4325,2.433,476300000.0
2007-07-02 15:07:00,2.4329,2.43295,2.4328,2.4328,219600000.0
2007-07-02 15:08:00,2.4328,2.4328,2.4322,2.4325,939500005.0
2007-07-02 15:09:00,2.4325,2.4328,2.4323,2.43235,843100001.0
2007-07-02 15:10:00,2.4323,2.4337,2.4322,2.43325,755199999.0
2007-07-02 15:11:00,2.4333,2.4339,2.4332,2.4336,944300002.0
2007-07-02 15:12:00,2.4337,2.4342,2.4335,2.4342,753800000.0
2007-07-02 15:13:00,2.4342,2.4347,2.4337,2.4347,1201799999.0
2007-07-02 15:14:00,2.4348,2.4349,2.4344,2.4344,670799996.0
2007-07-02 15:15:00,2.4344,2.4349,2.4344,2.4345,379500000.0
2007-07-02 15:16:00,2.4345,2.4347,2.4338,2.4345,744500002.0
2007-07-02 15:17:00,2.4345,2.4348,2.4339,2.4342,934499999.0
2007-07-02 15:18:00,2.4342,2.43435,2.4338,2.4341,818900001.0
2007-07-02 15:19:00,2.43415,2.4345,2.4341,2.4343,676899999.0
2007-07-02 15:20:00,2.4343,2.4343,2.4339,2.4339,433699999.0
2007-07-02 15:21:00,2.4339,2.4345,2.4339,2.43435,513600000.0
2007-07-02 15:22:00,2.43435,2.43435,2.434,2.4342,310300000.0
2007-07-02 15:23:00,2.4342,2.4342,2.4337,2.4338,928700000.0
2007-07-02 15:24:00,2.4338,2.4342,2.4338,2.4342,573000001.0
2007-07-02 15:25:00,2.4342,2.4343,2.434,2.4342,448000000.0
2007-07-02 15:26:00,2.4342,2.4343,2.43405,2.4343,614700000.0
2007-07-02 15:27:00,2.43435,2.43435,2.4338,2.4338,495699996.0
2007-07-02 15:28:00,2.4338,2.4341,2.4333,2.4334,804800005.0
2007-07-02 15:29:00,2.4334,2.4339,2.4333,2.4337,482400001.0
2007-07-02 15:30:00,2.43365,2.4343,2.4335,2.4341,752499999.0
2007-07-02 15:31:00,2.4341,2.4343,2.4339,2.434,263600000.0
2007-07-02 15:32:00,2.434,2.4345,2.434,2.4343,437999999.0
2007-07-02 15:33:00,2.43425,2.4345,2.4341,2.4345,413900001.0
2007-07-02 15:34:00,2.4345,2.4349,2.43435,2.4346,341400000.0
2007-07-02 15:35:00,2.43465,2.4348,2.4343,2.4345,355300000.0
2007-07-02 15:36:00,2.4342,2.43485,2.4342,2.4348,466699997.0
2007-07-02 15:37:00,2.4349,2.4352,2.4348,2.435,256900000.0
2007-07-02 15:38:00,2.435,2.4354,2.435,2.4354,369699999.0
2007-07-02 15:39:00,2.4354,2.4355,2.4351,2.4355,499799999.0
2007-07-02 15:40:00,2.4353,2.4353,2.4349,2.4351,435300000.0
2007-07-02 15:41:00,2.43505,2.4353,2.4349,2.4353,429300001.0
2007-07-02 15:42:00,2.43515,2.4358,2.4351,2.4358,755900002.0
2007-07-02 15:43:00,2.4358,2.4358,2.4353,2.4354,224300000.0
2007-07-02 15:44:00,2.4354,2.4354,2.43505,2.4351,93800000.0
2007-07-02 15:45:00,2.4351,2.4353,2.4347,2.4349,426800000.0
2007-07-02 15:46:00,2.4349,2.435,2.4348,2.4349,134099999.0
2007-07-02 15:47:00,2.4349,2.4355,2.4347,2.43535,424100001.0
2007-07-02 15:48:00,2.4353,2.4356,2.4353,2.4353,182600000.0
2007-07-02 15:49:00,2.4354,2.4356,2.4351,2.4353,326199999.0
2007-07-02 15:50:00,2.4355,2.436,2.4352,2.4358,398900000.0
2007-07-02 15:51:00,2.4357,2.43635,2.4357,2.4362,540299999.0
2007-07-02 15:52:00,2.4363,2.43635,2.436,2.4362,401199998.0
2007-07-02 15:53:00,2.4362,2.4362,2.436,2.436,287800000.0
2007-07-02 15:54:00,2.436,2.43655,2.436,2.4363,834999996.0
2007-07-02 15:55:00,2.4363,2.4364,2.436,2.4363,979800002.0
2007-07-02 15:56:00,2.4363,2.4366,2.4362,2.4366,467100001.0
2007-07-02 15:57:00,2.4366,2.4368,2.4364,2.4366,815300002.0
2007-07-02 15:58:00,2.4366,2.4368,2.4363,2.4365,428200000.0
2007-07-02 15:59:00,2.4365,2.4371,2.43625,2.4365,697400001.0
2007-07-02 16:00:00,2.4366,2.4372,2.4361,2.4364,792199999.0
2007-07-02 16:01:00,2.4364,2.4371,2.4364,2.4367,1218800002.0
2007-07-02 16:02:00,2.43665,2.437,2.4364,2.4365,1445800006.0
2007-07-02 16:03:00,2.4365,2.4371,2.4362,2.4362,816200000.0
2007-07-02 16:04:00,2.4362,2.4367,2.4362,2.4364,832700000.0
2007-07-02 16:05:00,2.4366,2.4366,2.4363,2.4364,377699997.0
2007-07-02 16:06:00,2.4364,2.4368,2.4364,2.4368,564800001.0
2007-07-02 16:07:00,2.4368,2.43695,2.4367,2.4369,398300002.0
2007-07-02 16:08:00,2.4368,2.437,2.4367,2.4368,389900000.0
2007-07-02 16:09:00,2.4368,2.4369,2.4366,2.4367,404499999.0
2007-07-02 16:10:00,2.4367,2.4369,2.4363,2.4364,957200001.0
2007-07-02 16:11:00,2.43635,2.4365,2.4358,2.436,1170499999.0
2007-07-02 16:12:00,2.436,2.436,2.4357,2.4358,628600000.0
2007-07-02 16:13:00,2.4358,2.436,2.4356,2.43595,652700000.0
2007-07-02 16:14:00,2.43595,2.43635,2.4359,2.436,932299998.0
2007-07-02 16:15:00,2.4359,2.4364,2.4356,2.4358,854199999.0
2007-07-02 16:16:00,2.4358,2.4363,2.4357,2.4362,545300000.0
2007-07-02 16:17:00,2.4362,2.4366,2.4362,2.4363,369000000.0
2007-07-02 16:18:00,2.4364,2.4364,2.4359,2.4361,1064999997.0
2007-07-02 16:19:00,2.4361,2.4361,2.4355,2.4355,1177400000.0
2007-07-02 16:20:00,2.4355,2.4357,2.4349,2.435,1207200003.0
2007-07-02 16:21:00,2.435,2.4356,2.43475,2.4354,1409400001.0
2007-07-02 16:22:00,2.4354,2.4355,2.435,2.4352,780999991.0
2007-07-02 16:23:00,2.4352,2.43525,2.4348,2.4352,585500000.0
2007-07-02 16:24:00,2.4352,2.4358,2.435,2.4358,650099998.0
2007-07-02 16:25:00,2.4357,2.4357,2.4353,2.4353,428500000.0
2007-07-02 16:26:00,2.4353,2.4358,2.4352,2.4354,791699998.0
2007-07-02 16:27:00,2.4355,2.4355,2.4351,2.4351,759800003.0
2007-07-02 16:28:00,2.4351,2.4352,2.43475,2.4352,1070200004.0
2007-07-02 16:29:00,2.4352,2.4357,2.4351,2.4352,1097699996.0
2007-07-02 16:30:00,2.43525,2.4362,2.43525,2.4361,1091399998.0
2007-07-02 16:31:00,2.4361,2.4372,2.4358,2.436,1830299994.0
2007-07-02 16:32:00,2.436,2.4367,2.4358,2.4367,1034200000.0
2007-07-02 16:33:00,2.4365,2.43655,2.436,2.4361,426900000.0
2007-07-02 16:34:00,2.4362,2.4365,2.4359,2.4363,743699999.0
2007-07-02 16:35:00,2.4362,2.4365,2.4361,2.4363,573300000.0
2007-07-02 16:36:00,2.4363,2.4363,2.43585,2.4359,562200000.0
2007-07-02 16:37:00,2.436,2.4368,2.4358,2.4368,894099998.0
2007-07-02 16:38:00,2.4368,2.437,2.4364,2.4365,1100100000.0
2007-07-02 16:39:00,2.43645,2.4368,2.4363,2.4366,1676599990.0
2007-07-02 16:40:00,2.4367,2.4369,2.4362,2.4367,1143899996.0
2007-07-02 16:41:00,2.4367,2.4367,2.43605,2.43605,820600003.0
2007-07-02 16:42:00,2.4361,2.4361,2.4358,2.43605,367600001.0
2007-07-02 16:43:00,2.436,2.43615,2.4359,2.4361,435599999.0
2007-07-02 16:44:00,2.4361,2.43615,2.4357,2.43575,546299996.0
2007-07-02 16:45:00,2.43575,2.43605,2.4356,2.436,837500001.0
2007-07-02 16:46:00,2.436,2.4361,2.4353,2.4355,1344400001.0
2007-07-02 16:47:00,2.4355,2.4362,2.4355,2.4359,677099998.0
2007-07-02 16:48:00,2.4362,2.43665,2.436,2.4366,775199997.0
2007-07-02 16:49:00,2.43665,2.4368,2.4363,2.4368,1135300005.0
2007-07-02 16:50:00,2.4368,2.4376,2.4365,2.4374,1656400007.0
2007-07-02 16:51:00,2.4374,2.43845,2.4371,2.4377,1503400001.0
2007-07-02 16:52:00,2.4378,2.4381,2.4373,2.43735,2084800004.0
2007-07-02 16:53:00,2.43735,2.4374,2.4364,2.4367,1027800001.0
2007-07-02 16:54:00,2.4367,2.4375,2.4367,2.4375,1303600000.0
2007-07-02 16:55:00,2.4375,2.4381,2.4375,2.438,766100000.0
2007-07-02 16:56:00,2.4379,2.4382,2.4373,2.4375,712400000.0
2007-07-02 16:57:00,2.4375,2.4378,2.4371,2.4376,966299999.0
2007-07-02 16:58:00,2.43755,2.4386,2.4375,2.438,1993399998.0
2007-07-02 16:59:00,2.438,2.4388,2.4378,2.4387,1112600001.0
2007-07-02 17:00:00,2.4389,2.43945,2.4384,2.4392,1207500001.0
2007-07-02 17:01:00,2.4392,2.4394,2.4387,2.4388,1117600002.0
2007-07-02 17:02:00,2.4388,2.4388,2.4385,2.4387,1443400002.0
2007-07-02 17:03:00,2.4388,2.4388,2.4384,2.4384,611600000.0
2007-07-02 17:04:00,2.4384,2.4385,2.4383,2.4384,619600000.0
2007-07-02 17:05:00,2.4384,2.4386,2.4382,2.4385,548599998.0
2007-07-02 17:06:00,2.4386,2.4387,2.4382,2.4385,925899997.0
2007-07-02 17:07:00,2.4385,2.4385,2.4382,2.4384,283200000.0
2007-07-02 17:08:00,2.4385,2.4386,2.4383,2.4384,679500000.0
2007-07-02 17:09:00,2.4386,2.4389,2.4385,2.4386,318600000.0
2007-07-02 17:10:00,2.4386,2.4388,2.4385,2.4387,683300000.0
2007-07-02 17:11:00,2.4388,2.4395,2.4386,2.4394,613499998.0
2007-07-02 17:12:00,2.4394,2.4396,2.4391,2.4392,680100002.0
2007-07-02 17:13:00,2.4393,2.4396,2.4393,2.4396,512899993.0
2007-07-02 17:14:00,2.4396,2.44,2.4393,2.4394,944400001.0
2007-07-02 17:15:00,2.4394,2.4395,2.4391,2.4391,558100002.0
2007-07-02 17:16:00,2.439,2.4394,2.4388,2.4391,743699999.0
2007-07-02 17:17:00,2.4392,2.43935,2.4392,2.4393,334500000.0
2007-07-02 17:18:00,2.4393,2.4396,2.4392,2.4394,550800000.0
2007-07-02 17:19:00,2.4396,2.4399,2.4395,2.4398,523500005.0
2007-07-02 17:20:00,2.4397,2.44055,2.4397,2.4403,671100002.0
2007-07-02 17:21:00,2.44025,2.4406,2.4399,2.4405,887300000.0
2007-07-02 17:22:00,2.4404,2.44055,2.4402,2.4403,567399999.0
2007-07-02 17:23:00,2.4402,2.4404,2.4402,2.4403,512800000.0
2007-07-02 17:24:00,2.4403,2.4409,2.4401,2.4408,1249400001.0
2007-07-02 17:25:00,2.4407,2.4409,2.4407,2.4409,421800000.0
2007-07-02 17:26:00,2.4409,2.4413,2.4407,2.441,1222800000.0
2007-07-02 17:27:00,2.4409,2.4412,2.4404,2.4408,1063999999.0
2007-07-02 17:28:00,2.4408,2.441,2.4404,2.441,752500002.0
2007-07-02 17:29:00,2.441,2.4411,2.44055,2.4409,1014200004.0
2007-07-02 17:30:00,2.4409,2.4415,2.4409,2.4412,1069400002.0
2007-07-02 17:31:00,2.4412,2.4418,2.4412,2.4417,888600002.0
2007-07-02 17:32:00,2.4416,2.4422,2.4415,2.4417,1643900008.0
2007-07-02 17:33:00,2.4417,2.442,2.4415,2.4417,509900000.0
2007-07-02 17:34:00,2.4417,2.442,2.4416,2.4417,673300001.0
2007-07-02 17:35:00,2.4417,2.4423,2.4417,2.4419,323800000.0
2007-07-02 17:36:00,2.4419,2.4421,2.4416,2.4417,425800000.0
2007-07-02 17:37:00,2.4416,2.4417,2.4413,2.4416,488500000.0
2007-07-02 17:38:00,2.4415,2.4416,2.4413,2.4415,551200000.0
2007-07-02 17:39:00,2.4414,2.4417,2.4413,2.4416,471500000.0
2007-07-02 17:40:00,2.4416,2.4425,2.4414,2.4424,708100001.0
2007-07-02 17:41:00,2.4424,2.4424,2.4415,2.4416,731300000.0
2007-07-02 17:42:00,2.4415,2.4418,2.4412,2.4413,571099998.0
2007-07-02 17:43:00,2.4412,2.4416,2.4411,2.4413,502700000.0
2007-07-02 17:44:00,2.4413,2.4414,2.4411,2.4412,348200002.0
2007-07-02 17:45:00,2.4411,2.4414,2.441,2.4412,760000000.0
2007-07-02 17:46:00,2.4412,2.4418,2.4412,2.4415,825799998.0
2007-07-02 17:47:00,2.4416,2.4422,2.4416,2.44205,719600000.0
2007-07-02 17:48:00,2.442,2.4424,2.4419,2.442,704299999.0
2007-07-02 17:49:00,2.442,2.44215,2.4419,2.44205,505199999.0
2007-07-02 17:50:00,2.442,2.4422,2.4419,2.44195,477700001.0
2007-07-02 17:51:00,2.44195,2.4421,2.4417,2.442,386400001.0
2007-07-02 17:52:00,2.442,2.4423,2.44195,2.442,349100000.0
2007-07-02 17:53:00,2.442,2.4422,2.442,2.4422,147000000.0
2007-07-02 17:54:00,2.4422,2.4422,2.4419,2.4422,324000000.0
2007-07-02 17:55:00,2.4422,2.4423,2.4419,2.442,446200000.0
2007-07-02 17:56:00,2.442,2.4422,2.4418,2.4419,215900000.0
2007-07-02 17:57:00,2.4419,2.4422,2.4417,2.4418,726900000.0
2007-07-02 17:58:00,2.4418,2.4422,2.4417,2.442,751200000.0
2007-07-02 17:59:00,2.442,2.4422,2.4416,2.4417,771300006.0
2007-07-02 18:00:00,2.4416,2.4419,2.4416,2.4418,397200000.0
2007-07-02 18:01:00,2.4418,2.4418,2.4413,2.4415,365600000.0
2007-07-02 18:02:00,2.4415,2.4417,2.4413,2.4415,375200000.0
2007-07-02 18:03:00,2.4415,2.4415,2.4411,2.4411,316800000.0
2007-07-02 18:04:00,2.4411,2.4412,2.4409,2.4409,219900000.0
2007-07-02 18:05:00,2.4409,2.441,2.44045,2.4407,301200000.0
2007-07-02 18:06:00,2.4407,2.4407,2.44045,2.4405,124500000.0
2007-07-02 18:07:00,2.4405,2.4408,2.4402,2.4404,373999999.0
2007-07-02 18:08:00,2.4404,2.4406,2.4402,2.4402,227200000.0
2007-07-02 18:09:00,2.4402,2.4404,2.44,2.44,315600000.0
2007-07-02 18:10:00,2.4401,2.4403,2.44,2.4403,339100000.0
2007-07-02 18:11:00,2.44035,2.4404,2.43985,2.44,353599999.0
2007-07-02 18:12:00,2.44,2.4402,2.4398,2.44,254400000.0
2007-07-02 18:13:00,2.44,2.44,2.44,2.44,4000000.0
2007-07-02 18:14:00,2.44,2.44015,2.44,2.44,139900000.0
2007-07-02 18:15:00,2.44,2.4401,2.4399,2.4401,171700000.0
2007-07-02 18:16:00,2.44,2.4401,2.43985,2.43985,219500000.0
2007-07-02 18:17:00,2.43985,2.44005,2.4398,2.44,455400000.0
2007-07-02 18:18:00,2.4399,2.44,2.4399,2.44,238300003.0
2007-07-02 18:19:00,2.44,2.4401,2.4398,2.43995,348300001.0
2007-07-02 18:20:00,2.43995,2.441,2.43995,2.441,386800000.0
2007-07-02 18:21:00,2.441,2.4412,2.4405,2.44085,268000000.0
2007-07-02 18:22:00,2.4408,2.441,2.4406,2.4407,408600000.0
2007-07-02 18:23:00,2.4408,2.4408,2.4405,2.4406,448500001.0
2007-07-02 18:24:00,2.4406,2.4413,2.4406,2.4413,281100000.0
2007-07-02 18:25:00,2.4413,2.4414,2.441,2.441,192000000.0
2007-07-02 18:26:00,2.441,2.441,2.4406,2.4408,471499997.0
2007-07-02 18:27:00,2.4408,2.4408,2.4397,2.4397,743100000.0
2007-07-02 18:28:00,2.4397,2.4402,2.4395,2.44,546299999.0
2007-07-02 18:29:00,2.43995,2.44,2.4397,2.4398,289499999.0
2007-07-02 18:30:00,2.4398,2.44,2.4398,2.4399,332400000.0
2007-07-02 18:31:00,2.4399,2.44,2.4396,2.4399,341000000.0
2007-07-02 18:32:00,2.4399,2.44,2.4396,2.4398,94000000.0
2007-07-02 18:33:00,2.4398,2.44,2.4398,2.44,110400000.0
2007-07-02 18:34:00,2.44,2.4404,2.44,2.4403,417900000.0
2007-07-02 18:35:00,2.4402,2.4405,2.4399,2.4404,251600000.0
2007-07-02 18:36:00,2.4404,2.4406,2.4403,2.4404,211200000.0
2007-07-02 18:37:00,2.4404,2.4408,2.4404,2.4404,295200000.0
2007-07-02 18:38:00,2.4404,2.4404,2.4403,2.4404,99600000.0
2007-07-02 18:39:00,2.4404,2.4405,2.4403,2.4404,233100000.0
2007-07-02 18:40:00,2.4404,2.4404,2.4399,2.4399,206400000.0
2007-07-02 18:41:00,2.4399,2.44,2.4399,2.4399,83600000.0
2007-07-02 18:42:00,2.4399,2.4399,2.4393,2.4395,434000000.0
2007-07-02 18:43:00,2.4395,2.4396,2.4394,2.4396,69200000.0
2007-07-02 18:44:00,2.4396,2.4398,2.4396,2.4397,144800000.0
2007-07-02 18:45:00,2.4397,2.43995,2.4397,2.4398,130800000.0
2007-07-02 18:46:00,2.4398,2.4398,2.4395,2.43955,395700000.0
2007-07-02 18:47:00,2.4395,2.44,2.4395,2.44,376200000.0
2007-07-02 18:48:00,2.44,2.4403,2.4398,2.4401,207600000.0
2007-07-02 18:49:00,2.43985,2.4403,2.43985,2.4403,64200000.0
2007-07-02 18:50:00,2.4403,2.4403,2.44,2.44,139600000.0
2007-07-02 18:51:00,2.4401,2.4401,2.43995,2.4401,103600000.0
2007-07-02 18:52:00,2.4401,2.44015,2.44,2.4401,88400000.0
2007-07-02 18:53:00,2.4401,2.4401,2.4398,2.4398,134000000.0
2007-07-02 18:54:00,2.4398,2.4398,2.4397,2.4397,169200000.0
2007-07-02 18:55:00,2.4397,2.4399,2.4396,2.4398,185300000.0
2007-07-02 18:56:00,2.4395,2.4398,2.4395,2.4398,88800000.0
2007-07-02 18:57:00,2.4398,2.4402,2.4398,2.44,188800000.0
2007-07-02 18:58:00,2.4401,2.4401,2.4399,2.4399,70600000.0
2007-07-02 18:59:00,2.4399,2.4402,2.4399,2.4402,124600000.0
2007-07-02 19:00:00,2.4402,2.4402,2.4398,2.4399,497500001.0
2007-07-02 19:01:00,2.4399,2.44,2.4398,2.4399,90800000.0
2007-07-02 19:02:00,2.4399,2.4399,2.4397,2.4399,59600000.0
2007-07-02 19:03:00,2.4398,2.44,2.4398,2.44,20300000.0
2007-07-02 19:04:00,2.44,2.44,2.43975,2.44,100300000.0
2007-07-02 19:05:00,2.43995,2.44,2.4397,2.4398,240600002.0
2007-07-02 19:06:00,2.4398,2.4399,2.4398,2.4398,84300000.0
2007-07-02 19:07:00,2.4398,2.4398,2.4398,2.4398,11600000.0
2007-07-02 19:08:00,2.4397,2.4398,2.4394,2.4396,189800000.0
2007-07-02 19:09:00,2.4396,2.43985,2.4396,2.4396,246100000.0
2007-07-02 19:10:00,2.43965,2.4397,2.43965,2.4397,6800000.0
2007-07-02 19:11:00,2.4397,2.4402,2.4397,2.44,219600000.0
2007-07-02 19:12:00,2.44,2.4401,2.4396,2.4397,279700000.0
2007-07-02 19:13:00,2.4397,2.4398,2.43955,2.4397,276300000.0
2007-07-02 19:14:00,2.4397,2.4397,2.4395,2.4397,222700000.0
2007-07-02 19:15:00,2.4397,2.4398,2.4397,2.4397,81200000.0
2007-07-02 19:16:00,2.4397,2.44,2.4397,2.44,50400000.0
2007-07-02 19:17:00,2.44,2.44,2.44,2.44,20000000.0
2007-07-02 19:18:00,2.44,2.44,2.44,2.44,97200000.0
2007-07-02 19:19:00,2.44,2.44,2.4397,2.4397,254400000.0
2007-07-02 19:20:00,2.4397,2.4399,2.4395,2.43975,226400000.0
2007-07-02 19:21:00,2.4397,2.43985,2.4396,2.4396,220400000.0
2007-07-02 19:22:00,2.43975,2.44,2.4396,2.43995,230800000.0
2007-07-02 19:23:00,2.43995,2.44015,2.43995,2.44015,166000000.0
2007-07-02 19:24:00,2.44015,2.4403,2.44,2.44015,188800000.0
2007-07-02 19:25:00,2.44015,2.4402,2.44005,2.44015,77200000.0
2007-07-02 19:26:00,2.4401,2.4401,2.43995,2.4401,75200000.0
2007-07-02 19:27:00,2.4401,2.4401,2.4398,2.4399,198800000.0
2007-07-02 19:28:00,2.4399,2.44,2.4399,2.4399,62500000.0
2007-07-02 19:29:00,2.4399,2.4401,2.4399,2.43995,149200000.0
2007-07-02 19:30:00,2.4401,2.4404,2.44,2.4403,251600000.0
2007-07-02 19:31:00,2.4403,2.4404,2.4401,2.4402,201500000.0
2007-07-02 19:32:00,2.4402,2.4404,2.44,2.44,195200000.0
2007-07-02 19:33:00,2.44,2.4404,2.44,2.4404,117200000.0
2007-07-02 19:34:00,2.4403,2.4404,2.4403,2.4404,56800000.0
2007-07-02 19:35:00,2.4404,2.441,2.4404,2.4408,317199999.0
2007-07-02 19:36:00,2.4408,2.441,2.4408,2.4408,46400000.0
2007-07-02 19:37:00,2.4408,2.4408,2.4406,2.4406,80800000.0
2007-07-02 19:38:00,2.44065,2.44075,2.44045,2.44045,76800000.0
2007-07-02 19:39:00,2.4405,2.4406,2.4404,2.4406,167200000.0
2007-07-02 19:40:00,2.4406,2.4408,2.4405,2.4406,381400000.0
2007-07-02 19:41:00,2.4406,2.44085,2.4406,2.4408,153900000.0
2007-07-02 19:42:00,2.4408,2.4408,2.4406,2.4408,272000000.0
2007-07-02 19:43:00,2.4408,2.4408,2.4408,2.4408,62400000.0
2007-07-02 19:44:00,2.4408,2.4409,2.4404,2.4406,485200000.0
2007-07-02 19:45:00,2.4406,2.4406,2.44035,2.4406,59100000.0
2007-07-02 19:46:00,2.4406,2.44075,2.4406,2.44065,103200000.0
2007-07-02 19:47:00,2.4407,2.441,2.4406,2.441,245600000.0
2007-07-02 19:48:00,2.441,2.441,2.4407,2.4407,120399998.0
2007-07-02 19:49:00,2.4407,2.4417,2.4407,2.4414,226799999.0
2007-07-02 19:50:00,2.4414,2.4417,2.4414,2.4414,234300000.0
2007-07-02 19:51:00,2.4414,2.4414,2.4411,2.4412,156999998.0
2007-07-02 19:52:00,2.4413,2.4416,2.4413,2.4416,228400000.0
2007-07-02 19:53:00,2.4417,2.4419,2.4416,2.4419,67200000.0
2007-07-02 19:54:00,2.4419,2.4423,2.4419,2.4423,48000000.0
2007-07-02 19:55:00,2.4423,2.4423,2.4421,2.4423,60000000.0
2007-07-02 19:56:00,2.44173,2.44192,2.44134,2.44151,316500000.0
2007-07-02 19:57:00,2.4423,2.4425,2.4423,2.4425,28000000.0
2007-07-02 19:58:00,2.4424,2.4425,2.442,2.4422,306100000.0
2007-07-02 19:59:00,2.4421,2.4423,2.442,2.442,123500000.0
2007-07-02 20:00:00,2.4423,2.4423,2.4418,2.4421,197000002.0
2007-07-02 20:01:00,2.4421,2.4421,2.4419,2.44195,96000000.0
2007-07-02 20:02:00,2.44195,2.44195,2.4416,2.4418,66800000.0
2007-07-02 20:03:00,2.4416,2.4418,2.4416,2.4418,66700000.0
2007-07-02 20:04:00,2.4417,2.44195,2.4416,2.4418,285500000.0
2007-07-02 20:05:00,2.4418,2.4418,2.44145,2.4415,475200000.0
2007-07-02 20:06:00,2.4415,2.4418,2.4414,2.4415,176500001.0
2007-07-02 20:07:00,2.4415,2.4417,2.4413,2.4415,287199998.0
2007-07-02 20:08:00,2.44155,2.4417,2.4414,2.4416,381500000.0
2007-07-02 20:09:00,2.4416,2.4416,2.4415,2.4416,192600000.0
2007-07-02 20:10:00,2.4416,2.4418,2.4414,2.4414,192000000.0
2007-07-02 20:11:00,2.4414,2.4416,2.4414,2.4414,166000000.0
2007-07-02 20:12:00,2.4414,2.4414,2.4409,2.4411,242300002.0
2007-07-02 20:13:00,2.4411,2.4413,2.4411,2.4412,114000000.0
2007-07-02 20:14:00,2.4412,2.4413,2.4412,2.4412,348400000.0
2007-07-02 20:15:00,2.4412,2.4414,2.4411,2.4413,308000000.0
2007-07-02 20:16:00,2.4413,2.4415,2.4412,2.4414,433800000.0
2007-07-02 20:17:00,2.4414,2.4415,2.4414,2.4414,68000000.0
2007-07-02 20:18:00,2.4414,2.4414,2.4414,2.4414,16000000.0
2007-07-02 20:19:00,2.44135,2.44135,2.4413,2.4413,13200000.0
2007-07-02 20:20:00,2.4413,2.4413,2.4412,2.4412,27600000.0
2007-07-02 20:21:00,2.4412,2.4412,2.4411,2.4411,76800000.0
2007-07-02 20:22:00,2.4411,2.4412,2.4411,2.4412,104000000.0
2007-07-02 20:23:00,2.4412,2.4413,2.4412,2.4413,72800000.0
2007-07-02 20:24:00,2.4413,2.4414,2.4412,2.4412,133800000.0
2007-07-02 20:25:00,2.4414,2.4414,2.4414,2.4414,16000000.0
2007-07-02 20:26:00,2.4414,2.4414,2.4411,2.4412,118400000.0
2007-07-02 20:27:00,2.4412,2.4412,2.4412,2.4412,78000000.0
2007-07-02 20:28:00,2.4412,2.4414,2.4412,2.4414,126100000.0
2007-07-02 20:29:00,2.4414,2.4414,2.4413,2.4414,45200000.0
2007-07-02 20:30:00,2.4414,2.4414,2.4413,2.4413,132700000.0
2007-07-02 20:31:00,2.4414,2.4417,2.4413,2.4414,134300000.0
2007-07-02 20:32:00,2.4415,2.4418,2.4408,2.4409,586700000.0
2007-07-02 20:33:00,2.4409,2.44095,2.4407,2.4407,120000000.0
2007-07-02 20:34:00,2.4407,2.4408,2.4405,2.4407,208600000.0
2007-07-02 20:35:00,2.4406,2.4407,2.4406,2.4407,80000000.0
2007-07-02 20:36:00,2.4407,2.4408,2.4407,2.4407,184800000.0
2007-07-02 20:37:00,2.4407,2.441,2.4407,2.4408,384400000.0
2007-07-02 20:38:00,2.4408,2.4409,2.44035,2.4405,318800000.0
2007-07-02 20:39:00,2.4404,2.4404,2.4404,2.4404,77600000.0
2007-07-02 20:40:00,2.4405,2.4405,2.4404,2.4405,62000000.0
2007-07-02 20:41:00,2.4405,2.4405,2.4405,2.4405,37200000.0
2007-07-02 20:42:00,2.4407,2.4407,2.4404,2.4404,349199999.0
2007-07-02 20:43:00,2.4404,2.4405,2.4402,2.4403,182700000.0
2007-07-02 20:44:00,2.4403,2.4404,2.4402,2.4404,176000000.0
2007-07-02 20:45:00,2.4404,2.4406,2.4404,2.4405,162400000.0
2007-07-02 20:46:00,2.4405,2.4406,2.4404,2.4405,162800000.0
2007-07-02 20:47:00,2.4405,2.4407,2.4405,2.4406,134200000.0
2007-07-02 20:48:00,2.4406,2.44065,2.44055,2.44055,57000000.0
2007-07-02 20:49:00,2.44055,2.441,2.4405,2.4407,225900000.0
2007-07-02 20:50:00,2.4407,2.4412,2.4407,2.441,359000002.0
2007-07-02 20:51:00,2.4412,2.4412,2.44105,2.44105,117200000.0
2007-07-02 20:52:00,2.4411,2.4411,2.4408,2.4408,136000000.0
2007-07-02 20:53:00,2.4408,2.4408,2.4408,2.4408,28000000.0
2007-07-02 20:54:00,2.44065,2.4408,2.4406,2.4406,127799999.0
2007-07-02 20:55:00,2.4408,2.4408,2.4406,2.4406,116400000.0
2007-07-02 20:56:00,2.4406,2.441,2.4405,2.441,168400001.0
2007-07-02 20:57:00,2.4409,2.441,2.4407,2.4407,233500001.0
2007-07-02 20:58:00,2.4408,2.4408,2.4406,2.4406,327800000.0
2007-07-02 20:59:00,2.4406,2.4408,2.4402,2.4402,289200000.0
2007-07-02 21:00:00,2.4401,2.4407,2.4399,2.44045,228800000.0
2007-07-02 21:01:00,2.4405,2.4406,2.4404,2.4404,76200000.0
2007-07-02 21:02:00,2.4404,2.4405,2.4404,2.4404,49600000.0
2007-07-02 21:03:00,2.4404,2.4404,2.4401,2.4403,52800000.0
2007-07-02 21:04:00,2.4402,2.4404,2.44,2.44005,41600000.0
2007-07-02 21:05:00,2.4404,2.4404,2.4401,2.4402,65200000.0
2007-07-02 21:06:00,2.4402,2.4402,2.4402,2.4402,31200000.0
2007-07-02 21:07:00,2.4402,2.4402,2.44005,2.4401,81600000.0
2007-07-02 21:08:00,2.4401,2.4412,2.4401,2.4412,202600000.0
2007-07-02 21:09:00,2.4412,2.442,2.4409,2.44175,304500000.0
2007-07-02 21:10:00,2.44175,2.442,2.44165,2.442,232800000.0
2007-07-02 21:11:00,2.442,2.4422,2.442,2.4421,54300000.0
2007-07-02 21:12:00,2.4421,2.4421,2.4419,2.4419,105600000.0
2007-07-02 21:13:00,2.4418,2.4418,2.4416,2.4417,166200000.0
2007-07-02 21:14:00,2.4417,2.442,2.4417,2.442,116400000.0
2007-07-02 21:15:00,2.442,2.442,2.4417,2.4418,90400000.0
2007-07-02 21:16:00,2.4418,2.4419,2.4418,2.4418,45500000.0
2007-07-02 21:17:00,2.4418,2.4419,2.4416,2.4417,89900000.0
2007-07-02 21:18:00,2.44146,2.44155,2.44122,2.44122,174800000.0
2007-07-02 21:19:00,2.4417,2.4417,2.4416,2.4416,46000000.0
2007-07-02 21:20:00,2.4416,2.4417,2.4415,2.44155,57600000.0
2007-07-02 21:21:00,2.4416,2.4416,2.4415,2.4415,72400000.0
2007-07-02 21:22:00,2.4415,2.4416,2.4414,2.4414,33900000.0
2007-07-02 21:23:00,2.4415,2.4416,2.4414,2.4414,36000000.0
2007-07-02 21:24:00,2.4414,2.4416,2.4413,2.4415,67200000.0
2007-07-02 21:25:00,2.44145,2.4416,2.44145,2.4415,38000000.0
2007-07-02 21:26:00,2.4415,2.4415,2.4415,2.4415,10000000.0
2007-07-02 21:27:00,2.4415,2.4415,2.4415,2.4415,10000000.0
2007-07-02 21:28:00,2.44145,2.4416,2.4414,2.44145,107399999.0
2007-07-02 21:29:00,2.44145,2.44155,2.4414,2.44155,147500000.0
2007-07-02 21:30:00,2.44155,2.4417,2.4413,2.4415,136700000.0
2007-07-02 21:31:00,2.4416,2.4416,2.4415,2.4415,58800000.0
2007-07-02 21:32:00,2.4415,2.4417,2.4415,2.4416,68200000.0
2007-07-02 21:33:00,2.4415,2.4415,2.4413,2.4415,62800000.0
2007-07-02 21:34:00,2.4415,2.4417,2.4415,2.4417,76500000.0
2007-07-02 21:35:00,2.44155,2.44155,2.4415,2.4415,59200000.0
2007-07-02 21:36:00,2.4415,2.4416,2.4412,2.4412,80000000.0
2007-07-02 21:37:00,2.4412,2.4412,2.4411,2.4411,104399999.0
2007-07-02 21:38:00,2.4412,2.4412,2.4412,2.4412,48400000.0
2007-07-02 21:39:00,2.44061,2.44095,2.44061,2.44066,94400000.0
2007-07-02 21:40:00,2.4412,2.4412,2.4412,2.4412,49800000.0
2007-07-02 21:41:00,2.4412,2.4413,2.4412,2.4413,67800000.0
2007-07-02 21:42:00,2.4413,2.4413,2.4412,2.4412,52000000.0
2007-07-02 21:43:00,2.4412,2.44135,2.4411,2.44135,52200000.0
2007-07-02 21:44:00,2.4415,2.4416,2.4414,2.4416,27000000.0
2007-07-02 21:45:00,2.4414,2.4418,2.44135,2.44145,209400001.0
2007-07-02 21:46:00,2.4415,2.4415,2.4415,2.4415,17200000.0
2007-07-02 21:47:00,2.4415,2.4415,2.4415,2.4415,9600000.0
2007-07-02 21:48:00,2.4415,2.4415,2.4415,2.4415,14400000.0
2007-07-02 21:49:00,2.44123,2.44137,2.44113,2.44113,8000000.0
2007-07-02 21:50:00,2.4415,2.4415,2.4415,2.4415,12400000.0
2007-07-02 21:51:00,2.4415,2.4415,2.4415,2.4415,32000000.0
2007-07-02 21:52:00,2.4415,2.4415,2.44125,2.4413,71000000.0
2007-07-02 21:53:00,2.44135,2.4415,2.44135,2.44135,8000000.0
2007-07-02 21:54:00,2.4414,2.4414,2.44125,2.4413,30400000.0
2007-07-02 21:55:00,2.4413,2.4414,2.4413,2.4413,32800000.0
2007-07-02 21:56:00,2.4413,2.4414,2.4413,2.44135,74700000.0
2007-07-02 21:57:00,2.44135,2.44135,2.4411,2.4412,69100000.0
2007-07-02 21:58:00,2.4412,2.44135,2.4412,2.4413,175400000.0
2007-07-02 21:59:00,2.4413,2.44145,2.4413,2.4413,35600000.0
2007-07-02 22:00:00,2.4413,2.4415,2.4413,2.4414,31800000.0
2007-07-02 22:01:00,2.4414,2.44165,2.4414,2.4416,66800000.0
2007-07-02 22:02:00,2.4416,2.44195,2.4416,2.44185,71200000.0
2007-07-02 22:03:00,2.4422,2.4422,2.442,2.4422,28000000.0
2007-07-02 22:04:00,2.4422,2.4422,2.442,2.442,14400000.0
2007-07-02 22:05:00,2.442,2.4428,2.442,2.4426,244200000.0
2007-07-02 22:06:00,2.4426,2.4426,2.4423,2.4423,48200000.0
2007-07-02 22:07:00,2.4424,2.4432,2.4423,2.4427,206400000.0
2007-07-02 22:08:00,2.4427,2.4428,2.4425,2.4428,188200000.0
2007-07-02 22:09:00,2.4427,2.4429,2.4427,2.44285,115200000.0
2007-07-02 22:10:00,2.4429,2.4429,2.4427,2.4428,93600000.0
2007-07-02 22:11:00,2.4427,2.44315,2.4426,2.44315,182300000.0
2007-07-02 22:12:00,2.44315,2.4433,2.4429,2.4431,143600001.0
2007-07-02 22:13:00,2.4432,2.4434,2.4431,2.4432,125900000.0
2007-07-02 22:14:00,2.4432,2.4434,2.4431,2.4432,193100000.0
2007-07-02 22:15:00,2.4431,2.4432,2.4431,2.4432,47000000.0
2007-07-02 22:16:00,2.4432,2.4432,2.443,2.443,61600000.0
2007-07-02 22:17:00,2.443,2.443,2.4428,2.443,63400000.0
2007-07-02 22:18:00,2.443,2.443,2.4427,2.4428,68000000.0
2007-07-02 22:19:00,2.4428,2.4428,2.4428,2.4428,45200000.0
2007-07-02 22:20:00,2.4428,2.4428,2.4428,2.4428,10000000.0
2007-07-02 22:21:00,2.4427,2.4428,2.4425,2.4428,52800000.0
2007-07-02 22:22:00,2.443,2.443,2.4427,2.4429,21100000.0
2007-07-02 22:23:00,2.4429,2.4429,2.44235,2.4425,124200000.0
2007-07-02 22:24:00,2.4425,2.4426,2.4425,2.4426,54800000.0
2007-07-02 22:25:00,2.4425,2.4426,2.4423,2.4423,99600000.0
2007-07-02 22:26:00,2.4423,2.44245,2.4423,2.44245,110300000.0
2007-07-02 22:27:00,2.4424,2.4428,2.4423,2.44275,369300000.0
2007-07-02 22:28:00,2.44275,2.4431,2.4423,2.4427,374500000.0
2007-07-02 22:29:00,2.4426,2.4426,2.4423,2.4425,30300000.0
2007-07-02 22:30:00,2.4424,2.4427,2.4424,2.4427,31100000.0
2007-07-02 22:31:00,2.4426,2.4428,2.4424,2.4426,159200000.0
2007-07-02 22:32:00,2.4426,2.4428,2.4426,2.4428,40600000.0
2007-07-02 22:33:00,2.4428,2.4428,2.4423,2.4423,81200000.0
2007-07-02 22:34:00,2.4423,2.4425,2.4421,2.4422,31000000.0
2007-07-02 22:35:00,2.4422,2.4422,2.4422,2.4422,202400000.0
2007-07-02 22:36:00,2.4423,2.4423,2.4423,2.4423,30000000.0
2007-07-02 22:37:00,2.4422,2.4422,2.4422,2.4422,27600000.0
2007-07-02 22:38:00,2.44195,2.44212,2.44164,2.44212,218400000.0
2007-07-02 22:39:00,2.4423,2.4427,2.4422,2.4425,48200000.0
2007-07-02 22:40:00,2.4425,2.4425,2.4422,2.4422,26000000.0
2007-07-02 22:41:00,2.44239,2.44239,2.44171,2.44179,30800000.0
2007-07-02 22:42:00,2.44215,2.44215,2.44195,2.442,41600000.0
2007-07-02 22:43:00,2.442,2.442,2.442,2.442,16800000.0
2007-07-02 22:44:00,2.442,2.4422,2.442,2.4422,35600000.0
2007-07-02 22:45:00,2.442,2.4425,2.442,2.4425,109500000.0
2007-07-02 22:46:00,2.4425,2.4425,2.4422,2.44225,97600000.0
2007-07-02 22:47:00,2.4419,2.44225,2.44178,2.44178,66400000.0
2007-07-02 22:48:00,2.4423,2.4423,2.4421,2.4421,118400000.0
2007-07-02 22:49:00,2.44225,2.44225,2.44225,2.44225,16800000.0
2007-07-02 22:50:00,2.44225,2.4425,2.44225,2.4425,100000000.0
2007-07-02 22:51:00,2.4425,2.4425,2.44235,2.44235,146600000.0
2007-07-02 22:52:00,2.44235,2.4424,2.4423,2.44235,92400000.0
2007-07-02 22:53:00,2.44235,2.4427,2.44235,2.4427,14200000.0
2007-07-02 22:54:00,2.4426,2.4426,2.44235,2.4426,37200000.0
2007-07-02 22:55:00,2.4426,2.4426,2.44245,2.44245,17600000.0
2007-07-02 22:56:00,2.44245,2.44245,2.44215,2.4423,111500001.0
2007-07-02 22:57:00,2.4423,2.4425,2.4423,2.44235,75600000.0
2007-07-02 22:58:00,2.44235,2.4424,2.4416,2.44185,211100000.0
2007-07-02 22:59:00,2.4418,2.4422,2.4418,2.4419,97600000.0
2007-07-02 23:00:00,2.4418,2.4419,2.4414,2.4414,161700000.0
2007-07-02 23:01:00,2.4416,2.4419,2.4416,2.4419,50400000.0
2007-07-02 23:02:00,2.442,2.442,2.4413,2.4419,123900000.0
2007-07-02 23:03:00,2.4419,2.4425,2.4419,2.442,80600000.0
2007-07-02 23:04:00,2.4421,2.4421,2.4419,2.4421,40800000.0
2007-07-02 23:05:00,2.442,2.4422,2.442,2.4422,16600000.0
2007-07-02 23:06:00,2.4422,2.4422,2.4419,2.4422,93800000.0
2007-07-02 23:07:00,2.4422,2.4423,2.442,2.4423,100800000.0
2007-07-02 23:08:00,2.4423,2.4423,2.442,2.4422,128500000.0
2007-07-02 23:09:00,2.4421,2.4422,2.442,2.442,38400000.0
2007-07-02 23:10:00,2.442,2.4422,2.442,2.4422,85300000.0
2007-07-02 23:11:00,2.4422,2.4422,2.442,2.442,31200000.0
2007-07-02 23:12:00,2.4421,2.4424,2.4421,2.4422,96300000.0
2007-07-02 23:13:00,2.4423,2.4423,2.4421,2.4422,43500000.0
2007-07-02 23:14:00,2.44201,2.44223,2.44191,2.4422,153200000.0
2007-07-02 23:15:00,2.4422,2.4422,2.4422,2.4422,39200000.0
2007-07-02 23:16:00,2.4422,2.4422,2.4422,2.4422,59000000.0
2007-07-02 23:17:00,2.4422,2.4422,2.4421,2.4422,38400000.0
2007-07-02 23:18:00,2.4422,2.4423,2.4421,2.44215,91600000.0
2007-07-02 23:19:00,2.4421,2.4423,2.4421,2.4423,52400000.0
2007-07-02 23:20:00,2.4423,2.4425,2.4423,2.4425,242200000.0
2007-07-02 23:21:00,2.4425,2.4426,2.4423,2.4426,37600000.0
2007-07-02 23:22:00,2.4427,2.4428,2.4426,2.4426,96700000.0
2007-07-02 23:23:00,2.4426,2.4428,2.4424,2.4425,153800000.0
2007-07-02 23:24:00,2.4424,2.4428,2.4422,2.4422,127500000.0
2007-07-02 23:25:00,2.4423,2.4426,2.4422,2.4423,183899997.0
2007-07-02 23:26:00,2.4423,2.4425,2.4423,2.4423,93700000.0
2007-07-02 23:27:00,2.44194,2.4423,2.44194,2.4423,57200000.0
2007-07-02 23:28:00,2.4423,2.4423,2.4419,2.4419,125100000.0
2007-07-02 23:29:00,2.4422,2.4422,2.4422,2.4422,12800000.0
2007-07-02 23:30:00,2.4422,2.4422,2.44205,2.44205,34600000.0
2007-07-02 23:31:00,2.4421,2.4423,2.442,2.4423,52800000.0
2007-07-02 23:32:00,2.4423,2.4423,2.4422,2.4422,32000000.0
2007-07-02 23:33:00,2.4422,2.4422,2.4419,2.4422,84800000.0
2007-07-02 23:34:00,2.4422,2.4423,2.442,2.4421,84600000.0
2007-07-02 23:35:00,2.442,2.442,2.4418,2.4418,116300000.0
2007-07-02 23:36:00,2.4418,2.4418,2.4417,2.4417,76400000.0
2007-07-02 23:37:00,2.4417,2.4417,2.4417,2.4417,6400000.0
2007-07-02 23:38:00,2.4417,2.4417,2.4417,2.4417,19200000.0
2007-07-02 23:39:00,2.4417,2.4419,2.4417,2.4419,40800000.0
2007-07-02 23:40:00,2.44147,2.44188,2.44147,2.44188,42400000.0
2007-07-02 23:41:00,2.4421,2.4422,2.4419,2.4419,53500000.0
2007-07-02 23:42:00,2.4421,2.4421,2.4421,2.4421,16000000.0
2007-07-02 23:43:00,2.442,2.4422,2.44175,2.442,77900000.0
2007-07-02 23:44:00,2.442,2.4421,2.4419,2.4419,108700000.0
2007-07-02 23:45:00,2.4419,2.4419,2.4417,2.4417,38400000.0
2007-07-02 23:46:00,2.44175,2.4425,2.44175,2.4425,38900000.0
2007-07-02 23:47:00,2.4426,2.44305,2.4422,2.44305,177500000.0
2007-07-02 23:48:00,2.443,2.4435,2.44245,2.44255,163600000.0
2007-07-02 23:49:00,2.4425,2.4426,2.4422,2.4423,169500000.0
2007-07-02 23:50:00,2.4423,2.4428,2.4423,2.4428,120500000.0
2007-07-02 23:51:00,2.4428,2.4428,2.4421,2.4421,108300000.0
2007-07-02 23:52:00,2.4421,2.44215,2.442,2.442,112500000.0
2007-07-02 23:53:00,2.4422,2.44225,2.442,2.4422,102400000.0
2007-07-02 23:54:00,2.4422,2.4424,2.442,2.4421,146099999.0
2007-07-02 23:55:00,2.4421,2.4423,2.442,2.44215,93099999.0
2007-07-02 23:56:00,2.4422,2.4423,2.4421,2.4421,121800000.0
2007-07-02 23:57:00,2.4421,2.4421,2.441,2.4414,275600000.0
2007-07-02 23:58:00,2.4414,2.44165,2.4409,2.4411,277700000.0
2007-07-02 23:59:00,2.4411,2.4413,2.4409,2.4409,176600000.0
2007-07-03 00:00:00,2.4409,2.4409,2.4401,2.4408,289000000.0
2007-07-03 00:01:00,2.4408,2.4408,2.44005,2.4405,232400000.0
2007-07-03 00:02:00,2.4406,2.44085,2.4404,2.44085,272300001.0
2007-07-03 00:03:00,2.4409,2.44105,2.4407,2.4408,62000000.0
2007-07-03 00:04:00,2.4408,2.4408,2.4406,2.4407,42400000.0
2007-07-03 00:05:00,2.44075,2.44085,2.44075,2.44085,28400000.0
2007-07-03 00:06:00,2.44085,2.44085,2.44085,2.44085,2800000.0
2007-07-03 00:07:00,2.44085,2.4409,2.44075,2.4409,29600000.0
2007-07-03 00:08:00,2.4409,2.4411,2.4409,2.4411,32800000.0
2007-07-03 00:09:00,2.44115,2.44115,2.44095,2.44095,48400000.0
2007-07-03 00:10:00,2.441,2.4411,2.441,2.4411,9200000.0
2007-07-03 00:11:00,2.4411,2.4413,2.441,2.4412,127700000.0
2007-07-03 00:12:00,2.4412,2.4412,2.441,2.441,15600000.0
2007-07-03 00:13:00,2.44047,2.44092,2.44043,2.44092,42800000.0
2007-07-03 00:14:00,2.441,2.441,2.4407,2.4408,102300000.0
2007-07-03 00:15:00,2.4408,2.4408,2.4407,2.4407,45600000.0
2007-07-03 00:16:00,2.4407,2.441,2.4407,2.4409,93200000.0
2007-07-03 00:17:00,2.44085,2.44085,2.4406,2.4406,111200000.0
2007-07-03 00:18:00,2.44055,2.44065,2.44045,2.44055,93200000.0
2007-07-03 00:19:00,2.44055,2.4406,2.4405,2.44055,35600000.0
2007-07-03 00:20:00,2.44005,2.44043,2.44002,2.44043,229800000.0
2007-07-03 00:21:00,2.4405,2.44055,2.44035,2.44035,67600000.0
2007-07-03 00:22:00,2.44035,2.4405,2.4402,2.4404,118000000.0
2007-07-03 00:23:00,2.4404,2.4405,2.44035,2.44045,68800000.0
2007-07-03 00:24:00,2.4404,2.4404,2.4403,2.4403,16000000.0
2007-07-03 00:25:00,2.44035,2.4405,2.4403,2.4405,84300000.0
2007-07-03 00:26:00,2.4404,2.44055,2.4404,2.44055,12800000.0
2007-07-03 00:27:00,2.4405,2.4405,2.44025,2.44025,18400000.0
2007-07-03 00:28:00,2.44011,2.44036,2.43989,2.43991,166400000.0
2007-07-03 00:29:00,2.4403,2.44045,2.4402,2.44025,43900000.0
2007-07-03 00:30:00,2.4402,2.44025,2.4402,2.44025,42200000.0
2007-07-03 00:31:00,2.4404,2.4405,2.4404,2.4405,32000000.0
2007-07-03 00:32:00,2.4405,2.4406,2.4403,2.4406,79500000.0
2007-07-03 00:33:00,2.4406,2.4408,2.4406,2.4408,51400000.0
2007-07-03 00:34:00,2.4408,2.4409,2.4408,2.4409,24600000.0
2007-07-03 00:35:00,2.4408,2.441,2.4408,2.4408,81600000.0
2007-07-03 00:36:00,2.4408,2.4413,2.4408,2.4411,160100000.0
2007-07-03 00:37:00,2.4411,2.4414,2.4411,2.4411,96500000.0
2007-07-03 00:38:00,2.44061,2.4412,2.44061,2.4412,108000000.0
2007-07-03 00:39:00,2.4412,2.44125,2.4411,2.4411,53600000.0
2007-07-03 00:40:00,2.4412,2.4413,2.44115,2.4412,45600000.0
2007-07-03 00:41:00,2.4412,2.4412,2.441,2.4411,20000000.0
2007-07-03 00:42:00,2.4411,2.4411,2.4407,2.4407,31600000.0
2007-07-03 00:43:00,2.4407,2.4409,2.4407,2.4409,20800000.0
2007-07-03 00:44:00,2.4408,2.441,2.44075,2.4409,45600000.0
2007-07-03 00:45:00,2.441,2.441,2.4408,2.4409,34500000.0
2007-07-03 00:46:00,2.44082,2.44102,2.44082,2.44097,271800003.0
2007-07-03 00:47:00,2.4408,2.4412,2.4408,2.4411,76700000.0
2007-07-03 00:48:00,2.4411,2.4411,2.4409,2.4409,40600000.0
2007-07-03 00:49:00,2.4409,2.4409,2.4404,2.4404,144000000.0
2007-07-03 00:50:00,2.4404,2.4405,2.4404,2.4404,16800000.0
2007-07-03 00:51:00,2.4404,2.4405,2.4404,2.44045,43800000.0
2007-07-03 00:52:00,2.44045,2.4405,2.4404,2.4405,58400000.0
2007-07-03 00:53:00,2.43989,2.44045,2.43989,2.44045,231599999.0
2007-07-03 00:54:00,2.4405,2.44055,2.4404,2.4405,75100000.0
2007-07-03 00:55:00,2.44045,2.44055,2.4403,2.4403,112500000.0
2007-07-03 00:56:00,2.4403,2.4405,2.4403,2.4405,105300000.0
2007-07-03 00:57:00,2.4405,2.4405,2.4404,2.4404,39200000.0
2007-07-03 00:58:00,2.4404,2.44055,2.44035,2.4405,94000000.0
2007-07-03 00:59:00,2.4405,2.4405,2.4404,2.44045,40000000.0
2007-07-03 01:00:00,2.4405,2.4405,2.4404,2.4405,28800000.0
2007-07-03 01:01:00,2.4405,2.4406,2.4403,2.4403,67299999.0
2007-07-03 01:02:00,2.44045,2.4407,2.4403,2.4403,106400000.0
2007-07-03 01:03:00,2.44025,2.4405,2.4402,2.4405,66000000.0
2007-07-03 01:04:00,2.4405,2.441,2.4402,2.441,137400000.0
2007-07-03 01:05:00,2.4409,2.4412,2.44085,2.4412,65600000.0
2007-07-03 01:06:00,2.4412,2.4414,2.4407,2.4409,304299999.0
2007-07-03 01:07:00,2.4407,2.4409,2.4406,2.4406,210800000.0
2007-07-03 01:08:00,2.4409,2.441,2.4409,2.4409,294400000.0
2007-07-03 01:09:00,2.4409,2.4409,2.4404,2.4405,289700000.0
2007-07-03 01:10:00,2.44045,2.4407,2.44045,2.44065,92300000.0
2007-07-03 01:11:00,2.44065,2.4407,2.44045,2.4406,193900000.0
2007-07-03 01:12:00,2.4403,2.4406,2.4403,2.4405,136500000.0
2007-07-03 01:13:00,2.4405,2.4406,2.44045,2.4406,83200000.0
2007-07-03 01:14:00,2.4406,2.4406,2.4401,2.4404,79200000.0
2007-07-03 01:15:00,2.4404,2.4404,2.4402,2.4403,138000000.0
2007-07-03 01:16:00,2.4403,2.4403,2.4403,2.4403,9200000.0
2007-07-03 01:17:00,2.4403,2.4405,2.44,2.4404,138800000.0
2007-07-03 01:18:00,2.4403,2.4408,2.4403,2.4407,257100000.0
2007-07-03 01:19:00,2.4407,2.4409,2.4407,2.44085,220400000.0
2007-07-03 01:20:00,2.4409,2.4409,2.4408,2.4408,38400000.0
2007-07-03 01:21:00,2.4408,2.441,2.4408,2.441,50400000.0
2007-07-03 01:22:00,2.441,2.4413,2.4409,2.4409,223600000.0
2007-07-03 01:23:00,2.4409,2.4412,2.4409,2.44095,127600000.0
2007-07-03 01:24:00,2.4409,2.4411,2.4409,2.441,77200000.0
2007-07-03 01:25:00,2.441,2.4416,2.441,2.4415,151200000.0
2007-07-03 01:26:00,2.4415,2.4418,2.4412,2.4415,151200000.0
2007-07-03 01:27:00,2.4415,2.4415,2.44135,2.44135,41200000.0
2007-07-03 01:28:00,2.44135,2.4415,2.44125,2.4415,51600000.0
2007-07-03 01:29:00,2.4415,2.4416,2.4415,2.4415,58000000.0
2007-07-03 01:30:00,2.4415,2.4419,2.4415,2.4418,113200000.0
2007-07-03 01:31:00,2.4418,2.4418,2.4411,2.4414,104600000.0
2007-07-03 01:32:00,2.4414,2.4415,2.44135,2.4415,58000000.0
2007-07-03 01:33:00,2.44145,2.44145,2.4414,2.44145,16000000.0
2007-07-03 01:34:00,2.4416,2.4416,2.4411,2.4411,104000000.0
2007-07-03 01:35:00,2.44115,2.4412,2.4408,2.441,116400000.0
2007-07-03 01:36:00,2.441,2.4411,2.441,2.4411,39200000.0
2007-07-03 01:37:00,2.4411,2.4411,2.44105,2.4411,7600000.0
2007-07-03 01:38:00,2.4411,2.4411,2.4411,2.4411,30000000.0
2007-07-03 01:39:00,2.4411,2.4411,2.4409,2.441,32800000.0
2007-07-03 01:40:00,2.441,2.4411,2.4409,2.441,52400000.0
2007-07-03 01:41:00,2.4405,2.44089,2.4405,2.44089,103600000.0
2007-07-03 01:42:00,2.441,2.44115,2.4408,2.4411,95900000.0
2007-07-03 01:43:00,2.4411,2.4414,2.441,2.4411,146000000.0
2007-07-03 01:44:00,2.4413,2.4413,2.4413,2.4413,24000000.0
2007-07-03 01:45:00,2.4413,2.4414,2.441,2.4414,119300000.0
2007-07-03 01:46:00,2.4411,2.44145,2.4411,2.44145,66400000.0
2007-07-03 01:47:00,2.4415,2.4416,2.4413,2.4415,64200000.0
2007-07-03 01:48:00,2.4415,2.4415,2.4412,2.4413,46000000.0
2007-07-03 01:49:00,2.4413,2.4413,2.441,2.441,22400000.0
2007-07-03 01:50:00,2.4409,2.4409,2.4404,2.4405,175500000.0
2007-07-03 01:51:00,2.4405,2.4407,2.4404,2.4407,69999999.0
2007-07-03 01:52:00,2.4407,2.4407,2.4407,2.4407,2400000.0
2007-07-03 01:53:00,2.44015,2.44053,2.44015,2.44053,21200000.0
2007-07-03 01:54:00,2.4407,2.4407,2.4407,2.4407,1600000.0
2007-07-03 01:55:00,2.4407,2.4408,2.4407,2.4408,34000000.0
2007-07-03 01:56:00,2.4409,2.4409,2.44085,2.44085,21200000.0
2007-07-03 01:57:00,2.4409,2.441,2.4409,2.4409,68000000.0
2007-07-03 01:58:00,2.4409,2.4412,2.4409,2.4412,86800000.0
2007-07-03 01:59:00,2.4412,2.4412,2.44115,2.44115,33200000.0
2007-07-03 02:00:00,2.44115,2.4414,2.44105,2.4414,74600000.0
2007-07-03 02:01:00,2.4413,2.4414,2.441,2.4412,72800000.0
2007-07-03 02:02:00,2.4412,2.4412,2.4412,2.4412,2400000.0
2007-07-03 02:03:00,2.4412,2.4412,2.4409,2.4409,45200000.0
2007-07-03 02:04:00,2.4409,2.4409,2.4408,2.4409,54000000.0
2007-07-03 02:05:00,2.4409,2.4409,2.4409,2.4409,32800000.0
2007-07-03 02:06:00,2.4409,2.4409,2.4408,2.4408,22800000.0
2007-07-03 02:07:00,2.4409,2.4409,2.4408,2.4408,24400000.0
2007-07-03 02:08:00,2.4408,2.4408,2.4408,2.4408,64000000.0
2007-07-03 02:09:00,2.4408,2.4409,2.4408,2.4409,19200000.0
2007-07-03 02:10:00,2.4409,2.4409,2.44085,2.4409,10400000.0
2007-07-03 02:11:00,2.4409,2.441,2.4409,2.441,31200000.0
2007-07-03 02:12:00,2.441,2.441,2.4408,2.4409,176400000.0
2007-07-03 02:13:00,2.4409,2.4413,2.4409,2.4413,110400000.0
2007-07-03 02:14:00,2.4412,2.4412,2.4408,2.4409,173200000.0
2007-07-03 02:15:00,2.4409,2.4409,2.4408,2.4409,100800000.0
2007-07-03 02:16:00,2.4409,2.44095,2.4409,2.4409,68000000.0
2007-07-03 02:17:00,2.4409,2.441,2.4409,2.4409,54800000.0
2007-07-03 02:18:00,2.4409,2.4409,2.4404,2.4405,114800000.0
2007-07-03 02:19:00,2.4405,2.4409,2.4405,2.4409,71200000.0
2007-07-03 02:20:00,2.4407,2.4411,2.4406,2.44065,333999999.0
2007-07-03 02:21:00,2.44065,2.44135,2.44065,2.4413,466800000.0
2007-07-03 02:22:00,2.4413,2.4416,2.4411,2.4414,212900000.0
2007-07-03 02:23:00,2.4414,2.4415,2.4412,2.4412,206400000.0
2007-07-03 02:24:00,2.4412,2.4415,2.4412,2.4414,138400000.0
2007-07-03 02:25:00,2.44135,2.44135,2.4413,2.4413,54400000.0
2007-07-03 02:26:00,2.4413,2.4414,2.4412,2.44135,108400000.0
2007-07-03 02:27:00,2.4414,2.4414,2.4414,2.4414,19200000.0
2007-07-03 02:28:00,2.4414,2.4415,2.4414,2.4414,216100000.0
2007-07-03 02:29:00,2.4414,2.4414,2.4412,2.4414,264600000.0
2007-07-03 02:30:00,2.4414,2.4416,2.4412,2.4415,105200000.0
2007-07-03 02:31:00,2.44145,2.4415,2.4414,2.4414,48800000.0
2007-07-03 02:32:00,2.4415,2.4416,2.44125,2.4415,263100000.0
2007-07-03 02:33:00,2.4415,2.4415,2.44135,2.4414,53600000.0
2007-07-03 02:34:00,2.4414,2.4414,2.4413,2.4413,56400000.0
2007-07-03 02:35:00,2.4413,2.4414,2.44125,2.4414,53200000.0
2007-07-03 02:36:00,2.4414,2.4415,2.4413,2.4413,109600000.0
2007-07-03 02:37:00,2.4413,2.4415,2.4413,2.4413,212799999.0
2007-07-03 02:38:00,2.4414,2.4414,2.4412,2.4412,146400000.0
2007-07-03 02:39:00,2.4412,2.4413,2.441,2.4411,216100000.0
2007-07-03 02:40:00,2.4411,2.4411,2.441,2.4411,67200000.0
2007-07-03 02:41:00,2.44105,2.4411,2.4409,2.4409,71600000.0
2007-07-03 02:42:00,2.4409,2.4411,2.4407,2.4409,201600000.0
2007-07-03 02:43:00,2.441,2.4415,2.4408,2.4415,393600000.0
2007-07-03 02:44:00,2.44155,2.4416,2.4411,2.4412,116400000.0
2007-07-03 02:45:00,2.4412,2.4414,2.4412,2.4414,108200000.0
2007-07-03 02:46:00,2.4414,2.4415,2.4412,2.4414,161300000.0
2007-07-03 02:47:00,2.4414,2.4416,2.4414,2.4416,56000000.0
2007-07-03 02:48:00,2.4416,2.4417,2.4414,2.44145,90800000.0
2007-07-03 02:49:00,2.4415,2.4417,2.4415,2.4417,111600000.0
2007-07-03 02:50:00,2.4417,2.4417,2.4415,2.4415,46000000.0
2007-07-03 02:51:00,2.4416,2.4416,2.4413,2.4414,164800000.0
2007-07-03 02:52:00,2.4414,2.4415,2.4414,2.4414,63200000.0
2007-07-03 02:53:00,2.4414,2.4417,2.4414,2.4416,61600000.0
2007-07-03 02:54:00,2.4415,2.4417,2.4415,2.44155,238800000.0
2007-07-03 02:55:00,2.44155,2.4421,2.44155,2.44155,397700000.0
2007-07-03 02:56:00,2.4417,2.4419,2.44165,2.4417,165000000.0
2007-07-03 02:57:00,2.44165,2.4417,2.4413,2.4416,222700000.0
2007-07-03 02:58:00,2.4416,2.4417,2.4416,2.4417,80000000.0
2007-07-03 02:59:00,2.4417,2.4419,2.4417,2.4419,232300001.0
2007-07-03 03:00:00,2.4419,2.4419,2.4415,2.44155,180400000.0
2007-07-03 03:01:00,2.4416,2.4417,2.4413,2.4416,218100001.0
2007-07-03 03:02:00,2.4416,2.4417,2.44145,2.4415,936999993.0
2007-07-03 03:03:00,2.4415,2.4415,2.4413,2.4415,152199999.0
2007-07-03 03:04:00,2.4415,2.4417,2.4413,2.4416,289700000.0
2007-07-03 03:05:00,2.4416,2.4416,2.4415,2.4415,246300000.0
2007-07-03 03:06:00,2.4415,2.4417,2.4414,2.4417,250299999.0
2007-07-03 03:07:00,2.4416,2.4418,2.4414,2.4418,157999999.0
2007-07-03 03:08:00,2.442,2.442,2.4416,2.4417,334699999.0
2007-07-03 03:09:00,2.4417,2.4417,2.4413,2.4413,259199998.0
2007-07-03 03:10:00,2.4413,2.4413,2.4413,2.4413,150800000.0
2007-07-03 03:11:00,2.4413,2.4414,2.4413,2.4413,628599994.0
2007-07-03 03:12:00,2.4413,2.4413,2.4412,2.4412,132799998.0
2007-07-03 03:13:00,2.4413,2.4415,2.4412,2.4415,286900003.0
2007-07-03 03:14:00,2.4416,2.44165,2.4415,2.4416,279599998.0
2007-07-03 03:15:00,2.4416,2.4423,2.4416,2.4422,213500001.0
2007-07-03 03:16:00,2.4423,2.4428,2.4422,2.4424,380000000.0
2007-07-03 03:17:00,2.4424,2.4426,2.4422,2.44255,131500000.0
2007-07-03 03:18:00,2.44255,2.4427,2.4423,2.4424,345900000.0
2007-07-03 03:19:00,2.4424,2.4427,2.4423,2.4425,257099999.0
2007-07-03 03:20:00,2.4425,2.4425,2.4424,2.4424,53600000.0
2007-07-03 03:21:00,2.4425,2.4426,2.44245,2.4426,112400000.0
2007-07-03 03:22:00,2.4426,2.4427,2.4426,2.4427,14400000.0
2007-07-03 03:23:00,2.4427,2.4428,2.4425,2.4425,86400000.0
2007-07-03 03:24:00,2.4425,2.4425,2.4425,2.4425,12000000.0
2007-07-03 03:25:00,2.4425,2.4425,2.4421,2.4422,80800000.0
2007-07-03 03:26:00,2.4424,2.4424,2.4424,2.4424,1600000.0
2007-07-03 03:27:00,2.4423,2.4423,2.4421,2.4423,118000000.0
2007-07-03 03:28:00,2.4423,2.4426,2.4419,2.442,422800000.0
2007-07-03 03:29:00,2.44195,2.4425,2.4419,2.4421,399400000.0
2007-07-03 03:30:00,2.4419,2.442,2.4418,2.4418,129200000.0
2007-07-03 03:31:00,2.4418,2.4418,2.4418,2.4418,164400000.0
2007-07-03 03:32:00,2.4418,2.442,2.4415,2.4415,321200000.0
2007-07-03 03:33:00,2.4415,2.4418,2.4415,2.44175,144100000.0
2007-07-03 03:34:00,2.4417,2.4418,2.4416,2.4418,56800000.0
2007-07-03 03:35:00,2.44165,2.44165,2.4415,2.4416,80800000.0
2007-07-03 03:36:00,2.44165,2.4418,2.4415,2.4416,131300000.0
2007-07-03 03:37:00,2.4416,2.4416,2.4415,2.4415,11200000.0
2007-07-03 03:38:00,2.4415,2.4415,2.441,2.44115,253300000.0
2007-07-03 03:39:00,2.44125,2.4414,2.44115,2.4413,234100000.0
2007-07-03 03:40:00,2.4413,2.4413,2.44125,2.4413,44400000.0
2007-07-03 03:41:00,2.4413,2.4415,2.441,2.4413,154100000.0
2007-07-03 03:42:00,2.4409,2.4414,2.4409,2.4411,265900000.0
2007-07-03 03:43:00,2.4411,2.4411,2.441,2.441,74400000.0
2007-07-03 03:44:00,2.441,2.44115,2.441,2.441,54400000.0
2007-07-03 03:45:00,2.44105,2.44125,2.441,2.44125,99600000.0
2007-07-03 03:46:00,2.4413,2.4413,2.4412,2.4412,36000000.0
2007-07-03 03:47:00,2.4412,2.4413,2.441,2.4413,119900000.0
2007-07-03 03:48:00,2.4413,2.4413,2.4411,2.4412,116000000.0
2007-07-03 03:49:00,2.4412,2.4412,2.4411,2.4411,113600000.0
2007-07-03 03:50:00,2.4411,2.4412,2.4411,2.4411,106400000.0
2007-07-03 03:51:00,2.4411,2.4412,2.441,2.4412,189000001.0
2007-07-03 03:52:00,2.4413,2.4414,2.44105,2.44105,251200000.0
2007-07-03 03:53:00,2.4411,2.4412,2.4411,2.4411,194400000.0
2007-07-03 03:54:00,2.4411,2.4411,2.4411,2.4411,54000000.0
2007-07-03 03:55:00,2.4411,2.4413,2.4411,2.4412,162000000.0
2007-07-03 03:56:00,2.4412,2.4413,2.441,2.4411,252800000.0
2007-07-03 03:57:00,2.4411,2.4411,2.441,2.4411,250000000.0
2007-07-03 03:58:00,2.4409,2.441,2.4408,2.4408,211800000.0
2007-07-03 03:59:00,2.4409,2.4413,2.4408,2.4411,98400000.0
2007-07-03 04:00:00,2.4411,2.4413,2.441,2.44115,209200000.0
2007-07-03 04:01:00,2.4411,2.4414,2.441,2.441,224000000.0
2007-07-03 04:02:00,2.441,2.4415,2.441,2.4414,114400000.0
2007-07-03 04:03:00,2.4415,2.4417,2.441,2.44145,264600000.0
2007-07-03 04:04:00,2.4413,2.4413,2.4407,2.4408,210500000.0
2007-07-03 04:05:00,2.4408,2.44095,2.4404,2.4408,169800000.0
2007-07-03 04:06:00,2.4408,2.4411,2.4408,2.4409,154400000.0
2007-07-03 04:07:00,2.4409,2.441,2.4405,2.4407,235600000.0
2007-07-03 04:08:00,2.4407,2.4413,2.4407,2.4412,210000000.0
2007-07-03 04:09:00,2.4412,2.4415,2.441,2.4415,137400000.0
2007-07-03 04:10:00,2.4414,2.4419,2.4412,2.4414,412500000.0
2007-07-03 04:11:00,2.4415,2.4415,2.4411,2.4414,225600000.0
2007-07-03 04:12:00,2.44135,2.44135,2.4411,2.4412,82000000.0
2007-07-03 04:13:00,2.44105,2.4411,2.4406,2.441,122100000.0
2007-07-03 04:14:00,2.441,2.441,2.441,2.441,2000000.0
2007-07-03 04:15:00,2.441,2.441,2.4407,2.441,26700000.0
2007-07-03 04:16:00,2.441,2.4411,2.441,2.441,95200000.0
2007-07-03 04:17:00,2.4411,2.4414,2.4411,2.4414,14400000.0
2007-07-03 04:18:00,2.4414,2.4414,2.4413,2.4414,42300000.0
2007-07-03 04:19:00,2.4416,2.4416,2.4414,2.4416,38400000.0
2007-07-03 04:20:00,2.4416,2.4421,2.4415,2.4418,266999999.0
2007-07-03 04:21:00,2.4419,2.44195,2.4415,2.4415,164000000.0
2007-07-03 04:22:00,2.4416,2.4417,2.4414,2.44155,194000000.0
2007-07-03 04:23:00,2.44155,2.4416,2.4414,2.4415,120400000.0
2007-07-03 04:24:00,2.4414,2.4414,2.4414,2.4414,47900000.0
2007-07-03 04:25:00,2.4415,2.4415,2.4414,2.4414,123900000.0
2007-07-03 04:26:00,2.4414,2.4415,2.4413,2.4414,69900000.0
2007-07-03 04:27:00,2.4414,2.4415,2.4414,2.4415,104000000.0
2007-07-03 04:28:00,2.4415,2.4416,2.4415,2.4416,8400000.0
2007-07-03 04:29:00,2.4415,2.4415,2.4414,2.4414,19600000.0
2007-07-03 04:30:00,2.4415,2.4415,2.4415,2.4415,9600000.0
2007-07-03 04:31:00,2.4417,2.442,2.44145,2.4418,232300000.0
2007-07-03 04:32:00,2.4418,2.44185,2.4417,2.4418,60400000.0
2007-07-03 04:33:00,2.442,2.442,2.44175,2.4419,23700000.0
2007-07-03 04:34:00,2.4417,2.4419,2.4415,2.4419,155600000.0
2007-07-03 04:35:00,2.4419,2.4419,2.4416,2.44165,10400000.0
2007-07-03 04:36:00,2.4422,2.4423,2.4418,2.4422,95200000.0
2007-07-03 04:37:00,2.4422,2.4422,2.4417,2.4422,149400000.0
2007-07-03 04:38:00,2.4422,2.4424,2.44185,2.4424,170400000.0
2007-07-03 04:39:00,2.4422,2.4427,2.4422,2.4425,286800000.0
2007-07-03 04:40:00,2.4425,2.4425,2.442,2.4421,221500003.0
2007-07-03 04:41:00,2.4421,2.4422,2.442,2.4422,41600000.0
2007-07-03 04:42:00,2.4422,2.4423,2.442,2.4423,110300000.0
2007-07-03 04:43:00,2.4424,2.4424,2.44215,2.4424,67900000.0
2007-07-03 04:44:00,2.4424,2.4424,2.4424,2.4424,14400000.0
2007-07-03 04:45:00,2.4424,2.4424,2.44215,2.4423,156400000.0
2007-07-03 04:46:00,2.4423,2.4423,2.442,2.4421,165800000.0
2007-07-03 04:47:00,2.4423,2.4423,2.4422,2.4422,20000000.0
2007-07-03 04:48:00,2.4423,2.4423,2.4421,2.4421,38300000.0
2007-07-03 04:49:00,2.4423,2.4423,2.4421,2.4422,53400000.0
2007-07-03 04:50:00,2.44215,2.4424,2.4421,2.4424,116300000.0
2007-07-03 04:51:00,2.4425,2.4427,2.4425,2.4427,149600000.0
2007-07-03 04:52:00,2.4426,2.4427,2.4426,2.4426,24000000.0
2007-07-03 04:53:00,2.4426,2.4427,2.4425,2.4426,51000000.0
2007-07-03 04:54:00,2.4428,2.4428,2.4426,2.4427,63200000.0
2007-07-03 04:55:00,2.4427,2.4427,2.4427,2.4427,28000000.0
2007-07-03 04:56:00,2.4427,2.4427,2.4427,2.4427,22400000.0
2007-07-03 04:57:00,2.4427,2.4428,2.4427,2.4428,92800000.0
2007-07-03 04:58:00,2.4427,2.4428,2.4427,2.4427,23200000.0
2007-07-03 04:59:00,2.4427,2.4427,2.4427,2.4427,19200000.0
2007-07-03 05:00:00,2.4425,2.4429,2.4425,2.4426,70300000.0
2007-07-03 05:01:00,2.4427,2.4427,2.4426,2.4426,24800000.0
2007-07-03 05:02:00,2.4426,2.4426,2.4426,2.4426,21600000.0
2007-07-03 05:03:00,2.4427,2.4428,2.4426,2.4428,79200000.0
2007-07-03 05:04:00,2.4428,2.4428,2.4428,2.4428,55200000.0
2007-07-03 05:05:00,2.4428,2.443,2.4427,2.4428,169500000.0
2007-07-03 05:06:00,2.4428,2.4428,2.4426,2.4426,139200000.0
2007-07-03 05:07:00,2.4426,2.4428,2.4425,2.4427,190600000.0
2007-07-03 05:08:00,2.4429,2.44295,2.44275,2.44275,131200000.0
2007-07-03 05:09:00,2.4427,2.4429,2.4427,2.4429,73200000.0
2007-07-03 05:10:00,2.44295,2.44305,2.4429,2.443,59600000.0
2007-07-03 05:11:00,2.4431,2.4431,2.44285,2.4429,79200000.0
2007-07-03 05:12:00,2.4428,2.4428,2.44255,2.4428,69200000.0
2007-07-03 05:13:00,2.4428,2.443,2.4427,2.443,91600000.0
2007-07-03 05:14:00,2.443,2.443,2.443,2.443,14400000.0
2007-07-03 05:15:00,2.443,2.443,2.4428,2.4428,67200000.0
2007-07-03 05:16:00,2.4428,2.4428,2.44275,2.44275,8800000.0
2007-07-03 05:17:00,2.44275,2.44275,2.4427,2.4427,5200000.0
2007-07-03 05:18:00,2.4427,2.4427,2.4427,2.4427,4800000.0
2007-07-03 05:19:00,2.4428,2.4428,2.4427,2.4427,64000000.0
2007-07-03 05:20:00,2.44265,2.44265,2.44265,2.44265,2800000.0
2007-07-03 05:21:00,2.44265,2.443,2.4426,2.4429,180800000.0
2007-07-03 05:22:00,2.4429,2.4429,2.4428,2.4429,45200000.0
2007-07-03 05:23:00,2.4429,2.4432,2.4429,2.44315,118800000.0
2007-07-03 05:24:00,2.44315,2.4433,2.443,2.4433,71200000.0
2007-07-03 05:25:00,2.44325,2.44325,2.44295,2.443,42400000.0
2007-07-03 05:26:00,2.44251,2.4427,2.44248,2.44248,30800000.0
2007-07-03 05:27:00,2.443,2.443,2.4428,2.4428,22400000.0
2007-07-03 05:28:00,2.4428,2.4429,2.4425,2.4429,44400000.0
2007-07-03 05:29:00,2.4429,2.4429,2.4428,2.4428,142000000.0
2007-07-03 05:30:00,2.4428,2.443,2.4427,2.4429,133200000.0
2007-07-03 05:31:00,2.4429,2.4432,2.4429,2.4432,151200000.0
2007-07-03 05:32:00,2.4432,2.4432,2.4429,2.4429,75200000.0
2007-07-03 05:33:00,2.4429,2.4429,2.44275,2.4428,16400000.0
2007-07-03 05:34:00,2.4429,2.4429,2.4426,2.4426,140800000.0
2007-07-03 05:35:00,2.4426,2.4427,2.4426,2.4427,61900000.0
2007-07-03 05:36:00,2.4427,2.4428,2.4427,2.4427,40400000.0
2007-07-03 05:37:00,2.4427,2.4428,2.4427,2.4427,68000000.0
2007-07-03 05:38:00,2.4427,2.4428,2.4427,2.4427,54800000.0
2007-07-03 05:39:00,2.4427,2.4428,2.4426,2.4427,57000000.0
2007-07-03 05:40:00,2.4427,2.4428,2.4425,2.4428,155200000.0
2007-07-03 05:41:00,2.4428,2.4428,2.4428,2.4428,42400000.0
2007-07-03 05:42:00,2.4428,2.4428,2.4426,2.4427,142700000.0
2007-07-03 05:43:00,2.4427,2.4428,2.4427,2.4428,26000000.0
2007-07-03 05:44:00,2.4428,2.4429,2.4428,2.4429,49600000.0
2007-07-03 05:45:00,2.443,2.44305,2.443,2.443,101700000.0
2007-07-03 05:46:00,2.443,2.4433,2.443,2.443,82400000.0
2007-07-03 05:47:00,2.443,2.443,2.443,2.443,101200000.0
2007-07-03 05:48:00,2.443,2.443,2.4429,2.44295,96700000.0
2007-07-03 05:49:00,2.44295,2.443,2.44295,2.443,36000000.0
2007-07-03 05:50:00,2.443,2.4435,2.443,2.4435,201600000.0
2007-07-03 05:51:00,2.4434,2.4434,2.443,2.4431,264700000.0
2007-07-03 05:52:00,2.4431,2.4431,2.4426,2.44285,304100000.0
2007-07-03 05:53:00,2.44285,2.4431,2.4428,2.4429,355500001.0
2007-07-03 05:54:00,2.4429,2.4431,2.4429,2.44295,230500000.0
2007-07-03 05:55:00,2.4429,2.443,2.44285,2.443,78100000.0
2007-07-03 05:56:00,2.44295,2.443,2.4429,2.4429,15200000.0
2007-07-03 05:57:00,2.4429,2.4429,2.4425,2.4426,218900002.0
2007-07-03 05:58:00,2.4426,2.4427,2.4425,2.4427,220400000.0
2007-07-03 05:59:00,2.4427,2.4427,2.4427,2.4427,14400000.0
2007-07-03 06:00:00,2.4427,2.4427,2.4426,2.4426,68400000.0
2007-07-03 06:01:00,2.4426,2.4426,2.4426,2.4426,12800000.0
2007-07-03 06:02:00,2.4426,2.4426,2.44255,2.44255,68800000.0
2007-07-03 06:03:00,2.4426,2.4426,2.4426,2.4426,8400000.0
2007-07-03 06:04:00,2.4426,2.4426,2.4425,2.4425,65100000.0
2007-07-03 06:05:00,2.4425,2.4425,2.4425,2.4425,9600000.0
2007-07-03 06:06:00,2.4425,2.4425,2.4425,2.4425,39200000.0
2007-07-03 06:07:00,2.4425,2.4427,2.4424,2.4427,40400000.0
2007-07-03 06:08:00,2.4427,2.4427,2.4427,2.4427,1600000.0
2007-07-03 06:09:00,2.44217,2.44237,2.44208,2.44232,51000000.0
2007-07-03 06:10:00,2.4427,2.4427,2.4427,2.4427,8000000.0
2007-07-03 06:11:00,2.4427,2.4427,2.4427,2.4427,3200000.0
2007-07-03 06:12:00,2.4427,2.4427,2.4427,2.4427,2400000.0
2007-07-03 06:13:00,2.4427,2.4427,2.4427,2.4427,800000.0
2007-07-03 06:14:00,2.4427,2.4427,2.4427,2.4427,1600000.0
2007-07-03 06:15:00,2.4427,2.4427,2.4423,2.4423,109600000.0
2007-07-03 06:16:00,2.4423,2.4425,2.4423,2.4425,207600000.0
2007-07-03 06:17:00,2.4425,2.4425,2.44235,2.4425,76000000.0
2007-07-03 06:18:00,2.44255,2.4426,2.44255,2.44255,8800000.0
2007-07-03 06:19:00,2.4421,2.4424,2.44208,2.44221,28200000.0
2007-07-03 06:20:00,2.44265,2.4427,2.4425,2.4425,70400000.0
2007-07-03 06:21:00,2.4425,2.4425,2.4425,2.4425,51200000.0
2007-07-03 06:22:00,2.4425,2.4427,2.4425,2.4425,77100000.0
2007-07-03 06:23:00,2.4425,2.4425,2.4425,2.4425,54800000.0
2007-07-03 06:24:00,2.4425,2.4425,2.4425,2.4425,30800000.0
2007-07-03 06:25:00,2.44195,2.44218,2.44195,2.44199,18000000.0
2007-07-03 06:26:00,2.44224,2.44224,2.44171,2.44196,22400000.0
2007-07-03 06:27:00,2.4426,2.4428,2.4426,2.4427,73200000.0
2007-07-03 06:28:00,2.4427,2.4429,2.4427,2.4429,153200000.0
2007-07-03 06:29:00,2.4429,2.4431,2.4429,2.44295,180800000.0
2007-07-03 06:30:00,2.4429,2.4431,2.4429,2.4431,137200000.0
2007-07-03 06:31:00,2.4431,2.4431,2.4429,2.4429,72000000.0
2007-07-03 06:32:00,2.4429,2.4429,2.4429,2.4429,120800000.0
2007-07-03 06:33:00,2.4429,2.4431,2.4428,2.4428,102000000.0
2007-07-03 06:34:00,2.4428,2.4428,2.4428,2.4428,26400000.0
2007-07-03 06:35:00,2.4427,2.4427,2.4426,2.4427,94000000.0
2007-07-03 06:36:00,2.4429,2.4431,2.44275,2.4431,50700000.0
2007-07-03 06:37:00,2.44295,2.4434,2.4429,2.4434,146400000.0
2007-07-03 06:38:00,2.4434,2.4434,2.4429,2.4432,128900000.0
2007-07-03 06:39:00,2.44315,2.44345,2.44315,2.4434,174800000.0
2007-07-03 06:40:00,2.4434,2.4436,2.4434,2.44355,107600000.0
2007-07-03 06:41:00,2.44355,2.44355,2.443,2.44345,156000000.0
2007-07-03 06:42:00,2.4435,2.4435,2.4433,2.4434,74400000.0
2007-07-03 06:43:00,2.4433,2.4434,2.4432,2.4434,56800000.0
2007-07-03 06:44:00,2.4436,2.4436,2.4434,2.4434,93200000.0
2007-07-03 06:45:00,2.4434,2.4436,2.4434,2.4434,44000000.0
2007-07-03 06:46:00,2.4434,2.4435,2.4434,2.4434,54400000.0
2007-07-03 06:47:00,2.4434,2.4434,2.4434,2.4434,22400000.0
2007-07-03 06:48:00,2.4434,2.4436,2.4434,2.4435,108000000.0
2007-07-03 06:49:00,2.4435,2.4435,2.44345,2.4435,12400000.0
2007-07-03 06:50:00,2.44314,2.44327,2.44294,2.44299,23600000.0
2007-07-03 06:51:00,2.4435,2.4435,2.4434,2.4434,24400000.0
2007-07-03 06:52:00,2.44293,2.4431,2.44274,2.4431,35600000.0
2007-07-03 06:53:00,2.4434,2.4434,2.4434,2.4434,76400000.0
2007-07-03 06:54:00,2.4435,2.4435,2.443,2.4435,212399999.0
2007-07-03 06:55:00,2.4435,2.4435,2.4435,2.4435,14400000.0
2007-07-03 06:56:00,2.4435,2.4435,2.4434,2.4435,115300000.0
2007-07-03 06:57:00,2.4435,2.4435,2.4433,2.4435,54000000.0
2007-07-03 06:58:00,2.4436,2.4437,2.4434,2.4434,143600000.0
2007-07-03 06:59:00,2.4434,2.4434,2.4432,2.4433,17600000.0
2007-07-03 07:00:00,2.4433,2.4433,2.443,2.4433,22962500.0
2007-07-03 07:01:00,2.4433,2.4434,2.4433,2.4433,16875000.0
2007-07-03 07:02:00,2.4433,2.4434,2.4433,2.4434,2350000.0
2007-07-03 07:03:00,2.4434,2.4434,2.4433,2.4433,2287500.0
2007-07-03 07:04:00,2.4433,2.4434,2.4433,2.4434,1287500.0
2007-07-03 07:05:00,2.4433,2.4434,2.4433,2.4434,975000.0
2007-07-03 07:06:00,2.4434,2.4434,2.4434,2.4434,1062500.0
2007-07-03 07:07:00,2.4434,2.4435,2.4434,2.4434,1575000.0
2007-07-03 07:08:00,2.4434,2.4435,2.4432,2.4432,16025000.0
2007-07-03 07:09:00,2.4435,2.4438,2.4435,2.4438,39137500.0
2007-07-03 07:10:00,2.4438,2.4439,2.4435,2.4438,29700000.0
2007-07-03 07:11:00,2.4438,2.4438,2.4437,2.4438,32962500.0
2007-07-03 07:12:00,2.4438,2.4439,2.4437,2.4437,47225000.0
2007-07-03 07:13:00,2.4439,2.444,2.4438,2.4439,687500.0
2007-07-03 07:14:00,2.4439,2.444,2.4439,2.444,1425000.0
2007-07-03 07:15:00,2.444,2.444,2.444,2.444,2000000.0
2007-07-03 07:16:00,2.444,2.4442,2.4439,2.4442,24512500.0
2007-07-03 07:17:00,2.4442,2.4443,2.4437,2.4438,95462500.0
2007-07-03 07:18:00,2.4438,2.4443,2.4437,2.444,478800000.0
2007-07-03 07:19:00,2.4442,2.4442,2.4437,2.444,213400000.0
2007-07-03 07:20:00,2.444,2.4441,2.4438,2.444,180400000.0
2007-07-03 07:21:00,2.444,2.444,2.4438,2.4439,97600000.0
2007-07-03 07:22:00,2.4439,2.444,2.4437,2.444,103200000.0
2007-07-03 07:23:00,2.4439,2.444,2.4439,2.444,36800000.0
2007-07-03 07:24:00,2.44333,2.44382,2.4433,2.44382,48800000.0
2007-07-03 07:25:00,2.4439,2.4439,2.44375,2.44375,35600000.0
2007-07-03 07:26:00,2.4437,2.444,2.4437,2.444,98800000.0
2007-07-03 07:27:00,2.444,2.44415,2.444,2.44405,33600000.0
2007-07-03 07:28:00,2.4441,2.4442,2.4441,2.4441,39200000.0
2007-07-03 07:29:00,2.4441,2.4444,2.4439,2.444,302800002.0
2007-07-03 07:30:00,2.4441,2.4443,2.444,2.4442,166800000.0
2007-07-03 07:31:00,2.4442,2.44435,2.4441,2.4442,121400000.0
2007-07-03 07:32:00,2.4442,2.4442,2.4439,2.4439,126100000.0
2007-07-03 07:33:00,2.4439,2.4446,2.4439,2.4445,230400000.0
2007-07-03 07:34:00,2.4445,2.4449,2.4444,2.44455,500599999.0
2007-07-03 07:35:00,2.44455,2.4448,2.444,2.4443,298000000.0
2007-07-03 07:36:00,2.4443,2.4444,2.444,2.444,264500000.0
2007-07-03 07:37:00,2.4441,2.4442,2.4437,2.4437,248900000.0
2007-07-03 07:38:00,2.4438,2.444,2.44375,2.4438,222300000.0
2007-07-03 07:39:00,2.4438,2.4438,2.4437,2.4437,102800000.0
2007-07-03 07:40:00,2.4437,2.4438,2.4436,2.4436,266800000.0
2007-07-03 07:41:00,2.4436,2.4437,2.4435,2.4436,150400000.0
2007-07-03 07:42:00,2.4436,2.4437,2.4434,2.44355,325200000.0
2007-07-03 07:43:00,2.4436,2.44365,2.4428,2.4428,598599999.0
2007-07-03 07:44:00,2.4429,2.4429,2.4428,2.4428,19400000.0
2007-07-03 07:45:00,2.4427,2.4455,2.4427,2.4449,753700002.0
2007-07-03 07:46:00,2.4449,2.4453,2.4449,2.445,351100000.0
2007-07-03 07:47:00,2.4451,2.4461,2.445,2.4461,360799999.0
2007-07-03 07:48:00,2.4461,2.4468,2.4461,2.4462,352100000.0
2007-07-03 07:49:00,2.4462,2.4463,2.4459,2.44615,390600001.0
2007-07-03 07:50:00,2.44605,2.4465,2.44595,2.4464,170800000.0
2007-07-03 07:51:00,2.4464,2.4469,2.4463,2.44685,516100001.0
2007-07-03 07:52:00,2.4469,2.447,2.4467,2.4467,241500003.0
2007-07-03 07:53:00,2.4468,2.44705,2.4467,2.4468,494200000.0
2007-07-03 07:54:00,2.4468,2.4468,2.4464,2.4467,352199997.0
2007-07-03 07:55:00,2.4468,2.447,2.4465,2.4468,149000000.0
2007-07-03 07:56:00,2.447,2.4475,2.4466,2.4474,482400000.0
2007-07-03 07:57:00,2.4475,2.4478,2.44725,2.44725,410300000.0
2007-07-03 07:58:00,2.4474,2.4475,2.4465,2.4465,285000000.0
2007-07-03 07:59:00,2.4465,2.4465,2.4457,2.4462,389800000.0
2007-07-03 08:00:00,2.4463,2.4467,2.44615,2.44665,408800000.0
2007-07-03 08:01:00,2.4466,2.44665,2.4462,2.4464,526800000.0
2007-07-03 08:02:00,2.4464,2.4465,2.446,2.4464,341700000.0
2007-07-03 08:03:00,2.4464,2.4464,2.4461,2.4463,368399999.0
2007-07-03 08:04:00,2.4463,2.44635,2.446,2.4463,166600000.0
2007-07-03 08:05:00,2.44625,2.4463,2.4459,2.4463,218100000.0
2007-07-03 08:06:00,2.4464,2.4465,2.4461,2.4463,239000002.0
2007-07-03 08:07:00,2.4463,2.4463,2.44575,2.4461,617700000.0
2007-07-03 08:08:00,2.4462,2.4465,2.4459,2.446,830600002.0
2007-07-03 08:09:00,2.4461,2.4465,2.446,2.4464,295400000.0
2007-07-03 08:10:00,2.4464,2.4464,2.446,2.4463,388399999.0
2007-07-03 08:11:00,2.4463,2.4469,2.4462,2.4466,519100000.0
2007-07-03 08:12:00,2.4466,2.44675,2.44615,2.44615,689000000.0
2007-07-03 08:13:00,2.44615,2.4472,2.4459,2.4472,1059700003.0
2007-07-03 08:14:00,2.4471,2.44755,2.447,2.4475,383500001.0
2007-07-03 08:15:00,2.4476,2.4476,2.4471,2.4473,581900003.0
2007-07-03 08:16:00,2.44735,2.4475,2.44665,2.4469,786900001.0
2007-07-03 08:17:00,2.447,2.44715,2.4467,2.4468,663900007.0
2007-07-03 08:18:00,2.4468,2.4471,2.4465,2.447,884300004.0
2007-07-03 08:19:00,2.4468,2.4471,2.4467,2.4467,612399999.0
2007-07-03 08:20:00,2.4467,2.44685,2.44645,2.44645,375799996.0
2007-07-03 08:21:00,2.4465,2.44665,2.4464,2.4465,228300000.0
2007-07-03 08:22:00,2.4467,2.4467,2.4462,2.4462,759199999.0
2007-07-03 08:23:00,2.4463,2.4464,2.44625,2.4463,303400001.0
2007-07-03 08:24:00,2.4463,2.4464,2.446,2.4461,226600000.0
2007-07-03 08:25:00,2.4461,2.4468,2.4461,2.4468,281000001.0
2007-07-03 08:26:00,2.4466,2.447,2.4465,2.4468,364500001.0
2007-07-03 08:27:00,2.4468,2.447,2.4465,2.447,693200000.0
2007-07-03 08:28:00,2.4469,2.447,2.4466,2.4468,594700001.0
2007-07-03 08:29:00,2.4468,2.4471,2.4463,2.44645,816300003.0
2007-07-03 08:30:00,2.4465,2.4469,2.4463,2.4468,806499998.0
2007-07-03 08:31:00,2.4469,2.4472,2.4465,2.4467,631300002.0
2007-07-03 08:32:00,2.4467,2.4471,2.4461,2.44625,925100001.0
2007-07-03 08:33:00,2.44625,2.4463,2.4459,2.446,458300000.0
2007-07-03 08:34:00,2.446,2.4463,2.4458,2.4463,724900004.0
2007-07-03 08:35:00,2.4461,2.4463,2.4456,2.4457,623200001.0
2007-07-03 08:36:00,2.4457,2.4459,2.44535,2.4456,261200000.0
2007-07-03 08:37:00,2.4456,2.4462,2.4456,2.4461,511699999.0
2007-07-03 08:38:00,2.446,2.4461,2.44555,2.4456,765300006.0
2007-07-03 08:39:00,2.4456,2.4461,2.4455,2.4455,424800000.0
2007-07-03 08:40:00,2.4455,2.4459,2.4454,2.44555,423000000.0
2007-07-03 08:41:00,2.4455,2.4457,2.4455,2.4455,334375000.0
2007-07-03 08:42:00,2.4456,2.4456,2.4452,2.4456,59350000.0
2007-07-03 08:43:00,2.4456,2.4457,2.4456,2.4456,13687500.0
2007-07-03 08:44:00,2.4456,2.4456,2.4451,2.4452,260437499.0
2007-07-03 08:45:00,2.4452,2.4452,2.4446,2.4447,251700000.0
2007-07-03 08:46:00,2.4447,2.445,2.44445,2.4446,308600000.0
2007-07-03 08:47:00,2.44455,2.4449,2.44455,2.44465,235200000.0
2007-07-03 08:48:00,2.44465,2.44485,2.44435,2.44485,409800000.0
2007-07-03 08:49:00,2.44485,2.44485,2.4443,2.4446,328500000.0
2007-07-03 08:50:00,2.4446,2.4448,2.4446,2.4447,87500000.0
2007-07-03 08:51:00,2.4447,2.4448,2.4446,2.4447,290500000.0
2007-07-03 08:52:00,2.4447,2.4447,2.4443,2.4443,309700001.0
2007-07-03 08:53:00,2.4443,2.4448,2.4442,2.4448,281300000.0
2007-07-03 08:54:00,2.4451,2.4452,2.4448,2.445,417099999.0
2007-07-03 08:55:00,2.445,2.4452,2.4447,2.44515,736899998.0
2007-07-03 08:56:00,2.4451,2.44525,2.4449,2.44515,251000001.0
2007-07-03 08:57:00,2.44515,2.4454,2.4447,2.4448,659000003.0
2007-07-03 08:58:00,2.44485,2.4452,2.4448,2.4449,388800003.0
2007-07-03 08:59:00,2.4449,2.4449,2.4444,2.4445,353800000.0
2007-07-03 09:00:00,2.4445,2.445,2.4444,2.445,332712500.0
2007-07-03 09:01:00,2.445,2.44535,2.4449,2.4451,210675000.0
2007-07-03 09:02:00,2.4451,2.4452,2.4447,2.445,114675000.0
2007-07-03 09:03:00,2.445,2.4451,2.44455,2.4447,108587500.0
2007-07-03 09:04:00,2.4448,2.4452,2.4448,2.4451,144287500.0
2007-07-03 09:05:00,2.4452,2.4457,2.4451,2.4452,225825000.0
2007-07-03 09:06:00,2.4453,2.4456,2.4448,2.445,125125000.0
2007-07-03 09:07:00,2.4449,2.4451,2.4446,2.445,55712500.0
2007-07-03 09:08:00,2.445,2.4451,2.4449,2.4451,109712500.0
2007-07-03 09:09:00,2.4451,2.4457,2.445,2.4457,158800000.0
2007-07-03 09:10:00,2.4457,2.4463,2.4457,2.4463,278637500.0
2007-07-03 09:11:00,2.4463,2.4472,2.4463,2.447,372949998.0
2007-07-03 09:12:00,2.447,2.4475,2.44685,2.4473,340975000.0
2007-07-03 09:13:00,2.4473,2.4475,2.4469,2.4475,82062500.0
2007-07-03 09:14:00,2.4475,2.4477,2.44715,2.4475,648150000.0
2007-07-03 09:15:00,2.4475,2.4481,2.4475,2.4481,394912503.0
2007-07-03 09:16:00,2.4481,2.4489,2.4481,2.4487,387737500.0
2007-07-03 09:17:00,2.4488,2.4499,2.4487,2.4498,1214574999.0
2007-07-03 09:18:00,2.4498,2.4499,2.4494,2.4497,374100002.0
2007-07-03 09:19:00,2.4497,2.4499,2.4496,2.4499,177800000.0
2007-07-03 09:20:00,2.4499,2.4501,2.4496,2.4496,312937502.0
2007-07-03 09:21:00,2.4496,2.45,2.44955,2.45,214212500.0
2007-07-03 09:22:00,2.45,2.45,2.4494,2.4496,317425000.0
2007-07-03 09:23:00,2.4496,2.4496,2.449,2.449,85575000.0
2007-07-03 09:24:00,2.4491,2.4492,2.4483,2.4486,206687500.0
2007-07-03 09:25:00,2.4486,2.4487,2.448,2.4483,113912500.0
2007-07-03 09:26:00,2.4483,2.4484,2.4483,2.4484,5262500.0
2007-07-03 09:27:00,2.4484,2.4486,2.4484,2.4486,6200000.0
2007-07-03 09:28:00,2.4486,2.4491,2.4484,2.4491,106037500.0
2007-07-03 09:29:00,2.4491,2.4492,2.4489,2.4491,40950000.0
2007-07-03 09:30:00,2.4491,2.4491,2.4489,2.4489,13187500.0
2007-07-03 09:31:00,2.4488,2.4488,2.4484,2.4488,83700000.0
2007-07-03 09:32:00,2.4488,2.449,2.4486,2.44895,427312500.0
2007-07-03 09:33:00,2.4488,2.4498,2.4488,2.4497,297237500.0
2007-07-03 09:34:00,2.4496,2.4499,2.4492,2.4496,165124999.0
2007-07-03 09:35:00,2.4496,2.4497,2.4492,2.4497,293200000.0
2007-07-03 09:36:00,2.4497,2.4502,2.4496,2.4501,276075000.0
2007-07-03 09:37:00,2.4501,2.4501,2.4494,2.4496,410500000.0
2007-07-03 09:38:00,2.4496,2.4498,2.4495,2.4498,126787500.0
2007-07-03 09:39:00,2.4498,2.4498,2.4491,2.4495,45212500.0
2007-07-03 09:40:00,2.4495,2.4495,2.449,2.4493,35100000.0
2007-07-03 09:41:00,2.4493,2.4494,2.4489,2.4494,44500000.0
2007-07-03 09:42:00,2.4494,2.44955,2.44925,2.4494,138400000.0
2007-07-03 09:43:00,2.4494,2.4495,2.449,2.44935,400100000.0
2007-07-03 09:44:00,2.4494,2.4494,2.4489,2.449,550200000.0
2007-07-03 09:45:00,2.4493,2.4494,2.449,2.449,170400000.0
2007-07-03 09:46:00,2.449,2.4494,2.4489,2.449,202462501.0
2007-07-03 09:47:00,2.449,2.449,2.4487,2.4487,432599995.0
2007-07-03 09:48:00,2.4488,2.4492,2.4488,2.4492,603200000.0
2007-07-03 09:49:00,2.4492,2.4492,2.4488,2.449,227999999.0
2007-07-03 09:50:00,2.4489,2.45,2.4488,2.45,933199994.0
2007-07-03 09:51:00,2.45,2.45045,2.44975,2.44995,749800001.0
2007-07-03 09:52:00,2.45005,2.4501,2.44995,2.45,145100000.0
2007-07-03 09:53:00,2.45,2.4502,2.4496,2.4498,584287499.0
2007-07-03 09:54:00,2.4498,2.4498,2.44945,2.4496,488100000.0
2007-07-03 09:55:00,2.4496,2.4501,2.4496,2.4499,620400000.0
2007-07-03 09:56:00,2.44995,2.4504,2.44995,2.45015,511599998.0
2007-07-03 09:57:00,2.4502,2.4504,2.45,2.4502,372500000.0
2007-07-03 09:58:00,2.4502,2.4502,2.44985,2.45,206600000.0
2007-07-03 09:59:00,2.45,2.4503,2.4498,2.4502,397650000.0
2007-07-03 10:00:00,2.4503,2.4504,2.45,2.4503,350300002.0
2007-07-03 10:01:00,2.4503,2.4505,2.45015,2.4504,79300000.0
2007-07-03 10:02:00,2.4504,2.4506,2.45,2.45015,438362499.0
2007-07-03 10:03:00,2.4502,2.4506,2.45005,2.4504,354625000.0
2007-07-03 10:04:00,2.4504,2.4507,2.4504,2.4505,376300001.0
2007-07-03 10:05:00,2.4505,2.4507,2.4501,2.4505,314912502.0
2007-07-03 10:06:00,2.4502,2.4504,2.4502,2.4503,50600000.0
2007-07-03 10:07:00,2.4503,2.45035,2.4499,2.4502,435500003.0
2007-07-03 10:08:00,2.4502,2.4503,2.4501,2.4502,238100000.0
2007-07-03 10:09:00,2.4503,2.4503,2.45,2.45,263600001.0
2007-07-03 10:10:00,2.45005,2.4502,2.4499,2.45,567600007.0
2007-07-03 10:11:00,2.45,2.45,2.4494,2.4496,743700004.0
2007-07-03 10:12:00,2.4496,2.4499,2.4495,2.4499,589700003.0
2007-07-03 10:13:00,2.4499,2.45,2.4497,2.4498,591900002.0
2007-07-03 10:14:00,2.44985,2.45,2.4492,2.4494,755900001.0
2007-07-03 10:15:00,2.4495,2.4497,2.4493,2.4495,470900000.0
2007-07-03 10:16:00,2.4495,2.4496,2.4493,2.4496,278500000.0
2007-07-03 10:17:00,2.4496,2.4496,2.449,2.449,385100000.0
2007-07-03 10:18:00,2.449,2.4493,2.449,2.4492,279600000.0
2007-07-03 10:19:00,2.4492,2.4495,2.449,2.4495,502800000.0
2007-07-03 10:20:00,2.4494,2.4505,2.4493,2.4503,1127699996.0
2007-07-03 10:21:00,2.4502,2.4506,2.4502,2.4505,861199999.0
2007-07-03 10:22:00,2.4505,2.4505,2.4498,2.4498,463900002.0
2007-07-03 10:23:00,2.4498,2.4503,2.4497,2.45,649300001.0
2007-07-03 10:24:00,2.45,2.45,2.4497,2.4497,220800000.0
2007-07-03 10:25:00,2.4498,2.4498,2.4497,2.4497,189800000.0
2007-07-03 10:26:00,2.4497,2.45,2.4497,2.45,268400000.0
2007-07-03 10:27:00,2.45,2.45,2.4497,2.45,335400000.0
2007-07-03 10:28:00,2.45,2.4501,2.4498,2.45,294499998.0
2007-07-03 10:29:00,2.45,2.4506,2.45,2.4505,445600001.0
2007-07-03 10:30:00,2.4506,2.4508,2.4504,2.4508,712199999.0
2007-07-03 10:31:00,2.4509,2.451,2.45055,2.45055,211200000.0
2007-07-03 10:32:00,2.4506,2.4509,2.4501,2.4504,617599999.0
2007-07-03 10:33:00,2.4504,2.45075,2.45035,2.4507,200999999.0
2007-07-03 10:34:00,2.4507,2.4509,2.4507,2.4509,241700000.0
2007-07-03 10:35:00,2.45095,2.4514,2.4508,2.45095,318100002.0
2007-07-03 10:36:00,2.45095,2.45145,2.4508,2.4513,620100002.0
2007-07-03 10:37:00,2.4513,2.4513,2.4511,2.4513,175900000.0
2007-07-03 10:38:00,2.4513,2.4513,2.4511,2.4512,84200000.0
2007-07-03 10:39:00,2.4512,2.4513,2.4511,2.4513,17200000.0
2007-07-03 10:40:00,2.4513,2.4513,2.451,2.4511,100000000.0
2007-07-03 10:41:00,2.4511,2.4515,2.4511,2.4515,176700000.0
2007-07-03 10:42:00,2.45135,2.4516,2.4512,2.4514,239900000.0
2007-07-03 10:43:00,2.4515,2.4518,2.4514,2.4518,175400000.0
2007-07-03 10:44:00,2.4518,2.4519,2.4516,2.4517,193400000.0
2007-07-03 10:45:00,2.45155,2.4517,2.4515,2.4516,99600000.0
2007-07-03 10:46:00,2.4517,2.4517,2.4513,2.4515,106500000.0
2007-07-03 10:47:00,2.4516,2.4518,2.4515,2.4516,373100000.0
2007-07-03 10:48:00,2.4516,2.4518,2.4515,2.4517,329400001.0
2007-07-03 10:49:00,2.4517,2.452,2.45165,2.4518,550699995.0
2007-07-03 10:50:00,2.4518,2.4518,2.4515,2.4515,411800000.0
2007-07-03 10:51:00,2.4515,2.4516,2.4513,2.4515,559500000.0
2007-07-03 10:52:00,2.4515,2.4521,2.4515,2.452,518299998.0
2007-07-03 10:53:00,2.452,2.45235,2.452,2.4522,291500001.0
2007-07-03 10:54:00,2.4522,2.4522,2.4519,2.4519,364600000.0
2007-07-03 10:55:00,2.4521,2.4521,2.4518,2.452,256300001.0
2007-07-03 10:56:00,2.452,2.452,2.4515,2.4515,253600000.0
2007-07-03 10:57:00,2.4515,2.4517,2.4509,2.4515,205200000.0
2007-07-03 10:58:00,2.4514,2.4518,2.4511,2.4518,250700000.0
2007-07-03 10:59:00,2.452,2.4522,2.4516,2.4518,944399998.0
2007-07-03 11:00:00,2.4518,2.452,2.4515,2.4515,464099997.0
2007-07-03 11:01:00,2.4516,2.4518,2.4516,2.4517,337599998.0
2007-07-03 11:02:00,2.4519,2.4522,2.4518,2.4518,383700000.0
2007-07-03 11:03:00,2.4518,2.4518,2.4512,2.4512,953599992.0
2007-07-03 11:04:00,2.4512,2.4513,2.4509,2.451,421100000.0
2007-07-03 11:05:00,2.451,2.4513,2.4508,2.4513,1221499999.0
2007-07-03 11:06:00,2.4513,2.45145,2.4509,2.4511,643900001.0
2007-07-03 11:07:00,2.4512,2.4512,2.451,2.451,452200001.0
2007-07-03 11:08:00,2.451,2.4513,2.451,2.4512,462800000.0
2007-07-03 11:09:00,2.4512,2.4512,2.4509,2.45105,191600000.0
2007-07-03 11:10:00,2.4509,2.4511,2.4507,2.45075,434600001.0
2007-07-03 11:11:00,2.4507,2.4509,2.4505,2.4507,810300000.0
2007-07-03 11:12:00,2.4507,2.4509,2.4507,2.4509,337200000.0
2007-07-03 11:13:00,2.4507,2.4512,2.4507,2.4511,174400000.0
2007-07-03 11:14:00,2.4512,2.4512,2.4509,2.4511,263600000.0
2007-07-03 11:15:00,2.4511,2.4513,2.451,2.4513,392399997.0
2007-07-03 11:16:00,2.4513,2.4516,2.4512,2.4516,326300002.0
2007-07-03 11:17:00,2.4515,2.4519,2.4515,2.4518,434100000.0
2007-07-03 11:18:00,2.4518,2.4523,2.4517,2.4523,455999998.0
2007-07-03 11:19:00,2.4523,2.4524,2.4519,2.452,448700000.0
2007-07-03 11:20:00,2.452,2.4521,2.4516,2.4516,279300000.0
2007-07-03 11:21:00,2.4516,2.4517,2.4515,2.4517,237300000.0
2007-07-03 11:22:00,2.4517,2.4517,2.4515,2.4515,122400000.0
2007-07-03 11:23:00,2.4515,2.4518,2.4515,2.4516,379400002.0
2007-07-03 11:24:00,2.4517,2.45205,2.4516,2.452,257600000.0
2007-07-03 11:25:00,2.4519,2.4522,2.45175,2.4519,374400000.0
2007-07-03 11:26:00,2.4519,2.452,2.4517,2.4519,161600000.0
2007-07-03 11:27:00,2.4519,2.452,2.45185,2.4519,30400000.0
2007-07-03 11:28:00,2.4518,2.4518,2.4514,2.4515,225500000.0
2007-07-03 11:29:00,2.4515,2.4517,2.4514,2.4515,185200000.0
2007-07-03 11:30:00,2.4515,2.452,2.4515,2.4519,487000000.0
2007-07-03 11:31:00,2.4519,2.4519,2.4512,2.4514,537200002.0
2007-07-03 11:32:00,2.4514,2.4517,2.4513,2.4517,782300002.0
2007-07-03 11:33:00,2.4519,2.4523,2.4517,2.4519,515399991.0
2007-07-03 11:34:00,2.4519,2.452,2.4516,2.4516,665099997.0
2007-07-03 11:35:00,2.4516,2.4519,2.4516,2.4518,664099999.0
2007-07-03 11:36:00,2.4518,2.4519,2.4517,2.4518,83200000.0
2007-07-03 11:37:00,2.4519,2.4523,2.4518,2.4522,426899999.0
2007-07-03 11:38:00,2.4522,2.4522,2.4521,2.4521,577600000.0
2007-07-03 11:39:00,2.4521,2.4522,2.452,2.4522,339299999.0
2007-07-03 11:40:00,2.4523,2.4524,2.4521,2.4521,467300000.0
2007-07-03 11:41:00,2.4521,2.4522,2.4521,2.4521,273100000.0
2007-07-03 11:42:00,2.452,2.4521,2.4519,2.4521,438899996.0
2007-07-03 11:43:00,2.4521,2.4521,2.4518,2.4519,181999999.0
2007-07-03 11:44:00,2.4518,2.4523,2.4518,2.4523,284900000.0
2007-07-03 11:45:00,2.4523,2.4524,2.4521,2.4523,99000000.0
2007-07-03 11:46:00,2.452,2.4522,2.452,2.4522,165699999.0
2007-07-03 11:47:00,2.4523,2.4523,2.4522,2.4523,200600001.0
2007-07-03 11:48:00,2.4523,2.4523,2.4517,2.4518,481100001.0
2007-07-03 11:49:00,2.4518,2.4519,2.4517,2.4518,214800000.0
2007-07-03 11:50:00,2.4517,2.4518,2.4517,2.4518,68800000.0
2007-07-03 11:51:00,2.4517,2.4517,2.4514,2.4515,97700001.0
2007-07-03 11:52:00,2.4515,2.4518,2.4515,2.4515,416400000.0
2007-07-03 11:53:00,2.4515,2.4516,2.4515,2.4515,142600000.0
2007-07-03 11:54:00,2.4515,2.4517,2.45145,2.4515,221200000.0
2007-07-03 11:55:00,2.4516,2.4516,2.4516,2.4516,16000000.0
2007-07-03 11:56:00,2.4516,2.4517,2.45125,2.4516,413700000.0
2007-07-03 11:57:00,2.4516,2.4517,2.4512,2.4512,339700001.0
2007-07-03 11:58:00,2.4512,2.4515,2.4512,2.4513,125000000.0
2007-07-03 11:59:00,2.4515,2.4516,2.4515,2.4515,56400000.0
2007-07-03 12:00:00,2.4515,2.4515,2.4512,2.4512,145900001.0
2007-07-03 12:01:00,2.4513,2.4513,2.4511,2.4512,298500000.0
2007-07-03 12:02:00,2.4512,2.4518,2.4511,2.4516,552499999.0
2007-07-03 12:03:00,2.4517,2.4521,2.4517,2.452,453200003.0
2007-07-03 12:04:00,2.452,2.4521,2.4519,2.4519,675500003.0
2007-07-03 12:05:00,2.4519,2.4521,2.4519,2.452,105100000.0
2007-07-03 12:06:00,2.452,2.452,2.4518,2.4518,32800000.0
2007-07-03 12:07:00,2.4519,2.4521,2.45185,2.4519,245000000.0
2007-07-03 12:08:00,2.4519,2.4519,2.4519,2.4519,22000000.0
2007-07-03 12:09:00,2.4519,2.4519,2.4518,2.4518,208000000.0
2007-07-03 12:10:00,2.4518,2.452,2.4517,2.4518,230800000.0
2007-07-03 12:11:00,2.4518,2.4524,2.4518,2.4524,630300003.0
2007-07-03 12:12:00,2.4524,2.4526,2.4517,2.4518,313700000.0
2007-07-03 12:13:00,2.4518,2.4518,2.4517,2.4517,223600000.0
2007-07-03 12:14:00,2.4517,2.4521,2.4517,2.452,409700000.0
2007-07-03 12:15:00,2.452,2.4521,2.45185,2.452,452500000.0
2007-07-03 12:16:00,2.452,2.4522,2.4518,2.45185,365700000.0
2007-07-03 12:17:00,2.4519,2.4523,2.4519,2.4521,169800000.0
2007-07-03 12:18:00,2.4521,2.4526,2.452,2.4524,502900000.0
2007-07-03 12:19:00,2.4524,2.45275,2.4522,2.4525,448500000.0
2007-07-03 12:20:00,2.4525,2.4526,2.452,2.452,683399999.0
2007-07-03 12:21:00,2.4521,2.4522,2.4512,2.4513,926199999.0
2007-07-03 12:22:00,2.4514,2.4519,2.4513,2.4516,500800001.0
2007-07-03 12:23:00,2.4516,2.4519,2.4516,2.4518,209300000.0
2007-07-03 12:24:00,2.4518,2.4519,2.4517,2.4518,134800000.0
2007-07-03 12:25:00,2.4518,2.4519,2.4517,2.4519,39400000.0
2007-07-03 12:26:00,2.4518,2.4519,2.4517,2.4519,152000000.0
2007-07-03 12:27:00,2.4519,2.452,2.4516,2.4517,284200000.0
2007-07-03 12:28:00,2.4517,2.4518,2.4515,2.45155,334100001.0
2007-07-03 12:29:00,2.4516,2.4519,2.4516,2.4517,325400000.0
2007-07-03 12:30:00,2.4518,2.4518,2.4506,2.4506,470700000.0
2007-07-03 12:31:00,2.4506,2.4507,2.4495,2.4501,1292299998.0
2007-07-03 12:32:00,2.4502,2.4509,2.45,2.4508,894400004.0
2007-07-03 12:33:00,2.4508,2.4509,2.4505,2.45065,754699996.0
2007-07-03 12:34:00,2.4507,2.4508,2.4504,2.4506,600600000.0
2007-07-03 12:35:00,2.4506,2.4507,2.4501,2.4503,431500000.0
2007-07-03 12:36:00,2.4503,2.4506,2.45015,2.4506,530800000.0
2007-07-03 12:37:00,2.4506,2.4508,2.4502,2.45035,859000000.0
2007-07-03 12:38:00,2.45015,2.4508,2.45015,2.4505,854300000.0
2007-07-03 12:39:00,2.4506,2.4517,2.4504,2.4513,864000000.0
2007-07-03 12:40:00,2.4513,2.4518,2.4513,2.4517,673600000.0
2007-07-03 12:41:00,2.45165,2.45165,2.4513,2.4516,685900001.0
2007-07-03 12:42:00,2.4516,2.45165,2.4515,2.45165,205000000.0
2007-07-03 12:43:00,2.45165,2.4517,2.4514,2.45155,284000000.0
2007-07-03 12:44:00,2.4516,2.4518,2.4512,2.4513,339700003.0
2007-07-03 12:45:00,2.45125,2.4515,2.4512,2.4513,632500003.0
2007-07-03 12:46:00,2.4513,2.4515,2.4511,2.4512,411500001.0
2007-07-03 12:47:00,2.4513,2.4513,2.4509,2.4511,242800000.0
2007-07-03 12:48:00,2.4513,2.4514,2.4511,2.4511,178000000.0
2007-07-03 12:49:00,2.4511,2.4514,2.4511,2.4514,103000000.0
2007-07-03 12:50:00,2.45135,2.4517,2.45125,2.4517,555700000.0
2007-07-03 12:51:00,2.4517,2.452,2.4515,2.4516,171899999.0
2007-07-03 12:52:00,2.4516,2.4517,2.4514,2.4515,126400000.0
2007-07-03 12:53:00,2.4515,2.4516,2.4515,2.4516,35200000.0
2007-07-03 12:54:00,2.4516,2.4517,2.4515,2.4516,67600000.0
2007-07-03 12:55:00,2.4516,2.4516,2.4511,2.4514,194600000.0
2007-07-03 12:56:00,2.4515,2.4518,2.45135,2.45145,806500003.0
2007-07-03 12:57:00,2.4514,2.4519,2.4508,2.4519,576200000.0
2007-07-03 12:58:00,2.4519,2.452,2.4516,2.4519,492900000.0
2007-07-03 12:59:00,2.4518,2.4521,2.4514,2.4518,771800001.0
2007-07-03 13:00:00,2.4518,2.452,2.4514,2.4516,638699998.0
2007-07-03 13:01:00,2.4515,2.4516,2.4511,2.4514,678599999.0
2007-07-03 13:02:00,2.4515,2.4519,2.4513,2.4519,683000005.0
2007-07-03 13:03:00,2.4518,2.4519,2.4512,2.4512,501900000.0
2007-07-03 13:04:00,2.4512,2.4515,2.4512,2.4512,283299999.0
2007-07-03 13:05:00,2.4512,2.4517,2.451,2.4517,492000000.0
2007-07-03 13:06:00,2.4516,2.4518,2.45135,2.4518,701100000.0
2007-07-03 13:07:00,2.4517,2.4519,2.4513,2.4515,594000000.0
2007-07-03 13:08:00,2.4516,2.4516,2.4512,2.4513,587799993.0
2007-07-03 13:09:00,2.4514,2.4517,2.4514,2.4515,465999997.0
2007-07-03 13:10:00,2.4515,2.45155,2.4512,2.4513,726900004.0
2007-07-03 13:11:00,2.4513,2.4516,2.4512,2.4516,221999999.0
2007-07-03 13:12:00,2.4516,2.4518,2.4516,2.4518,309300000.0
2007-07-03 13:13:00,2.4518,2.4518,2.4516,2.4516,187300000.0
2007-07-03 13:14:00,2.4516,2.4516,2.4511,2.4511,536499999.0
2007-07-03 13:15:00,2.4512,2.4512,2.4509,2.4509,132000000.0
2007-07-03 13:16:00,2.4509,2.4511,2.4509,2.451,215900000.0
2007-07-03 13:17:00,2.451,2.4511,2.4506,2.4509,409300003.0
2007-07-03 13:18:00,2.4509,2.4516,2.4509,2.4515,360000000.0
2007-07-03 13:19:00,2.4515,2.4519,2.4515,2.4518,382400000.0
2007-07-03 13:20:00,2.4518,2.4523,2.4518,2.4519,396400000.0
2007-07-03 13:21:00,2.4519,2.4521,2.45155,2.4519,610299999.0
2007-07-03 13:22:00,2.4519,2.4521,2.4519,2.452,176800000.0
2007-07-03 13:23:00,2.452,2.452,2.45155,2.45165,178000000.0
2007-07-03 13:24:00,2.4516,2.4522,2.4515,2.452,622700004.0
2007-07-03 13:25:00,2.452,2.4525,2.452,2.4524,565099999.0
2007-07-03 13:26:00,2.45235,2.45235,2.452,2.4522,639999995.0
2007-07-03 13:27:00,2.4522,2.4524,2.4522,2.4523,400199999.0
2007-07-03 13:28:00,2.4523,2.4527,2.4523,2.4524,454199998.0
2007-07-03 13:29:00,2.4523,2.4527,2.4523,2.4525,487100001.0
2007-07-03 13:30:00,2.4525,2.4529,2.4525,2.4527,413600000.0
2007-07-03 13:31:00,2.4527,2.4527,2.4523,2.45235,276025000.0
2007-07-03 13:32:00,2.45235,2.45235,2.4522,2.4522,278800000.0
2007-07-03 13:33:00,2.4523,2.4525,2.4523,2.4525,258400000.0
2007-07-03 13:34:00,2.4525,2.4525,2.4523,2.4523,123200000.0
2007-07-03 13:35:00,2.4523,2.4526,2.4522,2.4525,85900000.0
2007-07-03 13:36:00,2.4526,2.453,2.4525,2.4528,189200000.0
2007-07-03 13:37:00,2.4528,2.45285,2.4527,2.45275,71400000.0
2007-07-03 13:38:00,2.4527,2.4528,2.4527,2.4528,344100001.0
2007-07-03 13:39:00,2.4528,2.453,2.4526,2.453,463499999.0
2007-07-03 13:40:00,2.4529,2.4529,2.4527,2.4527,223600001.0
2007-07-03 13:41:00,2.4527,2.4527,2.4524,2.4526,201700000.0
2007-07-03 13:42:00,2.4526,2.4526,2.4522,2.45225,448299999.0
2007-07-03 13:43:00,2.45225,2.45255,2.4522,2.4524,330500000.0
2007-07-03 13:44:00,2.4524,2.4526,2.45205,2.45205,466400000.0
2007-07-03 13:45:00,2.4521,2.4522,2.4518,2.45185,359299995.0
2007-07-03 13:46:00,2.4519,2.452,2.4518,2.4518,358200000.0
2007-07-03 13:47:00,2.4518,2.4518,2.4514,2.4515,315400000.0
2007-07-03 13:48:00,2.4515,2.4516,2.4515,2.4515,383600000.0
2007-07-03 13:49:00,2.4515,2.45175,2.4515,2.4515,342100000.0
2007-07-03 13:50:00,2.4515,2.4517,2.4515,2.45155,244000000.0
2007-07-03 13:51:00,2.4515,2.4515,2.4513,2.4513,84600000.0
2007-07-03 13:52:00,2.4513,2.4514,2.4511,2.4512,102000000.0
2007-07-03 13:53:00,2.4511,2.4512,2.4509,2.451,275200000.0
2007-07-03 13:54:00,2.451,2.4511,2.451,2.4511,159000000.0
2007-07-03 13:55:00,2.4511,2.4511,2.45095,2.4511,149300000.0
2007-07-03 13:56:00,2.4511,2.4511,2.4508,2.4511,141000000.0
2007-07-03 13:57:00,2.4511,2.4512,2.4508,2.451,254299999.0
2007-07-03 13:58:00,2.4511,2.4511,2.4509,2.451,95600000.0
2007-07-03 13:59:00,2.451,2.4512,2.451,2.4511,82800000.0
2007-07-03 14:00:00,2.4511,2.4511,2.4508,2.4508,249000000.0
2007-07-03 14:01:00,2.4509,2.4509,2.4506,2.45065,424900000.0
2007-07-03 14:02:00,2.4507,2.4508,2.4503,2.4503,276500000.0
2007-07-03 14:03:00,2.4503,2.4505,2.4503,2.4504,260600000.0
2007-07-03 14:04:00,2.4504,2.4506,2.4502,2.4503,276800000.0
2007-07-03 14:05:00,2.4503,2.4506,2.4503,2.4505,255100000.0
2007-07-03 14:06:00,2.4504,2.4505,2.4504,2.4505,105000000.0
2007-07-03 14:07:00,2.4505,2.4508,2.4505,2.4508,297600000.0
2007-07-03 14:08:00,2.4508,2.4508,2.4507,2.4508,68400000.0
2007-07-03 14:09:00,2.4508,2.4509,2.4506,2.4508,316300000.0
2007-07-03 14:10:00,2.4509,2.4511,2.4507,2.4511,172000000.0
2007-07-03 14:11:00,2.4511,2.4511,2.4508,2.4508,226100000.0
2007-07-03 14:12:00,2.4508,2.451,2.4507,2.4507,195300000.0
2007-07-03 14:13:00,2.4507,2.4511,2.4507,2.451,100800000.0
2007-07-03 14:14:00,2.451,2.4514,2.4509,2.4512,506499999.0
2007-07-03 14:15:00,2.4512,2.4513,2.451,2.4513,331299999.0
2007-07-03 14:16:00,2.4513,2.4513,2.4507,2.4508,257200000.0
2007-07-03 14:17:00,2.4509,2.451,2.4506,2.4507,574199998.0
2007-07-03 14:18:00,2.4507,2.451,2.4507,2.451,200000000.0
2007-07-03 14:19:00,2.4508,2.45135,2.4507,2.45135,371600000.0
2007-07-03 14:20:00,2.4513,2.4523,2.4512,2.452,836600002.0
2007-07-03 14:21:00,2.452,2.4534,2.452,2.453,841900002.0
2007-07-03 14:22:00,2.453,2.4531,2.452,2.4521,670000000.0
2007-07-03 14:23:00,2.4521,2.4523,2.452,2.4522,701600001.0
2007-07-03 14:24:00,2.4522,2.4522,2.4516,2.4519,634100000.0
2007-07-03 14:25:00,2.4519,2.4519,2.4516,2.4516,313399999.0
2007-07-03 14:26:00,2.4516,2.4516,2.4509,2.4509,704999997.0
2007-07-03 14:27:00,2.451,2.4512,2.45075,2.4509,466100000.0
2007-07-03 14:28:00,2.4508,2.4512,2.4505,2.4509,637100001.0
2007-07-03 14:29:00,2.451,2.4511,2.4507,2.45085,595599999.0
2007-07-03 14:30:00,2.4508,2.4508,2.4503,2.4505,421100003.0
2007-07-03 14:31:00,2.4505,2.4511,2.4505,2.4509,467200001.0
2007-07-03 14:32:00,2.4509,2.45115,2.4508,2.4508,356499995.0
2007-07-03 14:33:00,2.4508,2.4512,2.45065,2.4509,411300002.0
2007-07-03 14:34:00,2.4509,2.4509,2.4505,2.4507,402600000.0
2007-07-03 14:35:00,2.4507,2.45095,2.4506,2.4507,349700000.0
2007-07-03 14:36:00,2.4507,2.4508,2.4504,2.4505,751699997.0
2007-07-03 14:37:00,2.4505,2.4507,2.4501,2.4504,497699999.0
2007-07-03 14:38:00,2.4504,2.4505,2.4502,2.4504,354500000.0
2007-07-03 14:39:00,2.4503,2.4506,2.4501,2.4503,433500002.0
2007-07-03 14:40:00,2.45025,2.4508,2.45025,2.4506,693700000.0
2007-07-03 14:41:00,2.4507,2.4509,2.45065,2.4507,406600000.0
2007-07-03 14:42:00,2.4509,2.4511,2.45085,2.4509,321500000.0
2007-07-03 14:43:00,2.4508,2.4509,2.45,2.4504,489999999.0
2007-07-03 14:44:00,2.4504,2.4509,2.4501,2.4507,448400000.0
2007-07-03 14:45:00,2.4507,2.451,2.4505,2.4508,712200000.0
2007-07-03 14:46:00,2.4508,2.4508,2.45,2.4504,400399996.0
2007-07-03 14:47:00,2.4504,2.4508,2.4501,2.4507,302400000.0
2007-07-03 14:48:00,2.4507,2.451,2.4506,2.4509,367800001.0
2007-07-03 14:49:00,2.4509,2.4509,2.4506,2.4508,179800000.0
2007-07-03 14:50:00,2.4508,2.451,2.4507,2.451,128300000.0
2007-07-03 14:51:00,2.451,2.451,2.4506,2.4506,231300000.0
2007-07-03 14:52:00,2.4508,2.4508,2.4506,2.4508,201000000.0
2007-07-03 14:53:00,2.4508,2.4508,2.4507,2.4507,203800000.0
2007-07-03 14:54:00,2.4507,2.4508,2.4505,2.4506,107600000.0
2007-07-03 14:55:00,2.4506,2.4509,2.4505,2.45065,890799999.0
2007-07-03 14:56:00,2.4507,2.4508,2.4506,2.4506,175199998.0
2007-07-03 14:57:00,2.4506,2.4507,2.4505,2.4505,135399999.0
2007-07-03 14:58:00,2.45045,2.4505,2.45,2.4503,253300000.0
2007-07-03 14:59:00,2.4503,2.4504,2.4495,2.4495,813600000.0
2007-07-03 15:00:00,2.4496,2.4501,2.4496,2.44995,352500000.0
2007-07-03 15:01:00,2.45,2.4502,2.45,2.4502,194100000.0
2007-07-03 15:02:00,2.4501,2.4502,2.4499,2.4501,351500001.0
2007-07-03 15:03:00,2.4501,2.4503,2.4498,2.4498,315700000.0
2007-07-03 15:04:00,2.4499,2.4503,2.4498,2.4503,513599998.0
2007-07-03 15:05:00,2.4503,2.4503,2.4501,2.4501,62000000.0
2007-07-03 15:06:00,2.4501,2.4504,2.45005,2.45005,201300000.0
2007-07-03 15:07:00,2.45005,2.4503,2.4498,2.4498,382900000.0
2007-07-03 15:08:00,2.4498,2.4499,2.4496,2.4497,191000000.0
2007-07-03 15:09:00,2.4498,2.4499,2.4496,2.4497,333900002.0
2007-07-03 15:10:00,2.4497,2.4501,2.4496,2.4498,348700001.0
2007-07-03 15:11:00,2.4499,2.4503,2.4499,2.4502,423199999.0
2007-07-03 15:12:00,2.4502,2.45045,2.4502,2.4502,198800000.0
2007-07-03 15:13:00,2.4503,2.4509,2.4503,2.4507,439399997.0
2007-07-03 15:14:00,2.4507,2.4512,2.4507,2.4509,361399998.0
2007-07-03 15:15:00,2.4509,2.4509,2.4507,2.4507,234400002.0
2007-07-03 15:16:00,2.4507,2.4511,2.4507,2.4509,440300000.0
2007-07-03 15:17:00,2.4509,2.45095,2.4507,2.4509,268300000.0
2007-07-03 15:18:00,2.4509,2.4511,2.4507,2.4509,238000000.0
2007-07-03 15:19:00,2.4509,2.4509,2.4506,2.4509,308100000.0
2007-07-03 15:20:00,2.45085,2.4509,2.45075,2.4508,133100000.0
2007-07-03 15:21:00,2.4508,2.451,2.4506,2.4508,378800002.0
2007-07-03 15:22:00,2.45075,2.45115,2.4505,2.4508,578199998.0
2007-07-03 15:23:00,2.45085,2.4511,2.4508,2.451,598899999.0
2007-07-03 15:24:00,2.451,2.45105,2.4506,2.4507,556600003.0
2007-07-03 15:25:00,2.4507,2.4509,2.4506,2.4506,389100003.0
2007-07-03 15:26:00,2.4506,2.4508,2.4506,2.4508,220400000.0
2007-07-03 15:27:00,2.45065,2.4508,2.4506,2.4506,156400000.0
2007-07-03 15:28:00,2.4506,2.4507,2.4506,2.4507,116600000.0
2007-07-03 15:29:00,2.4507,2.4508,2.4505,2.4505,239100000.0
2007-07-03 15:30:00,2.4506,2.4506,2.45,2.4502,661300001.0
2007-07-03 15:31:00,2.4501,2.45035,2.45,2.4501,312300000.0
2007-07-03 15:32:00,2.4501,2.4504,2.44985,2.4499,542400003.0
2007-07-03 15:33:00,2.4499,2.4501,2.4497,2.4498,487399999.0
2007-07-03 15:34:00,2.4498,2.45015,2.4497,2.4501,350399999.0
2007-07-03 15:35:00,2.45005,2.4501,2.4499,2.4499,271600000.0
2007-07-03 15:36:00,2.45,2.4501,2.4497,2.4497,392000000.0
2007-07-03 15:37:00,2.4497,2.4498,2.4493,2.44935,556899999.0
2007-07-03 15:38:00,2.4494,2.4499,2.44935,2.4499,507000000.0
2007-07-03 15:39:00,2.4499,2.4501,2.4498,2.44995,430400000.0
2007-07-03 15:40:00,2.4499,2.4503,2.4498,2.4503,169700000.0
2007-07-03 15:41:00,2.4503,2.4503,2.4496,2.45,273999996.0
2007-07-03 15:42:00,2.45,2.4501,2.4496,2.4496,315100001.0
2007-07-03 15:43:00,2.4497,2.45,2.4495,2.4499,619800000.0
2007-07-03 15:44:00,2.45,2.4502,2.4499,2.4501,340500000.0
2007-07-03 15:45:00,2.4501,2.4504,2.4501,2.4502,225200000.0
2007-07-03 15:46:00,2.45015,2.4504,2.45,2.45,263300000.0
2007-07-03 15:47:00,2.45,2.4504,2.4499,2.45,545800002.0
2007-07-03 15:48:00,2.45,2.4501,2.4498,2.4498,514500000.0
2007-07-03 15:49:00,2.4498,2.45,2.4495,2.4496,427499997.0
2007-07-03 15:50:00,2.4496,2.4502,2.4496,2.45005,685999999.0
2007-07-03 15:51:00,2.4501,2.4502,2.45,2.4502,254000000.0
2007-07-03 15:52:00,2.4502,2.4503,2.4501,2.4501,158300000.0
2007-07-03 15:53:00,2.4501,2.4503,2.4497,2.4502,580800001.0
2007-07-03 15:54:00,2.4502,2.4504,2.4499,2.45,257300000.0
2007-07-03 15:55:00,2.45,2.45,2.4497,2.4498,464700000.0
2007-07-03 15:56:00,2.4498,2.4499,2.4494,2.4495,391400000.0
2007-07-03 15:57:00,2.4495,2.44955,2.4491,2.4495,354000000.0
2007-07-03 15:58:00,2.4495,2.4498,2.44945,2.4498,510699997.0
2007-07-03 15:59:00,2.4497,2.4499,2.4491,2.4491,762599998.0
2007-07-03 16:00:00,2.4493,2.4498,2.4483,2.4495,821200001.0
2007-07-03 16:01:00,2.4496,2.4498,2.4493,2.4498,476100000.0
2007-07-03 16:02:00,2.4498,2.4502,2.4496,2.4501,917099998.0
2007-07-03 16:03:00,2.4502,2.4502,2.4499,2.4501,645300000.0
2007-07-03 16:04:00,2.4501,2.4507,2.4499,2.4505,750699997.0
2007-07-03 16:05:00,2.4505,2.4508,2.4503,2.4504,501600000.0
2007-07-03 16:06:00,2.4505,2.4505,2.4503,2.4503,328700000.0
2007-07-03 16:07:00,2.4504,2.451,2.4503,2.4505,845700003.0
2007-07-03 16:08:00,2.4505,2.4509,2.4504,2.4508,750099998.0
2007-07-03 16:09:00,2.45065,2.4512,2.4506,2.4512,669600000.0
2007-07-03 16:10:00,2.4513,2.4513,2.4507,2.4509,524600000.0
2007-07-03 16:11:00,2.4509,2.4511,2.4506,2.4508,412800000.0
2007-07-03 16:12:00,2.4508,2.4511,2.4506,2.4511,318299999.0
2007-07-03 16:13:00,2.4511,2.4511,2.4508,2.4508,312900000.0
2007-07-03 16:14:00,2.4508,2.4511,2.4508,2.451,118100000.0
2007-07-03 16:15:00,2.451,2.4511,2.4507,2.4511,288600000.0
2007-07-03 16:16:00,2.4512,2.4518,2.4512,2.4518,404600000.0
2007-07-03 16:17:00,2.4518,2.4521,2.4518,2.452,399100000.0
2007-07-03 16:18:00,2.452,2.452,2.4515,2.4517,321500000.0
2007-07-03 16:19:00,2.4517,2.4517,2.4512,2.4514,275500000.0
2007-07-03 16:20:00,2.4514,2.4515,2.4512,2.4513,355000000.0
2007-07-03 16:21:00,2.4513,2.4513,2.4512,2.4513,193300000.0
2007-07-03 16:22:00,2.4513,2.4514,2.4511,2.4514,263500000.0
2007-07-03 16:23:00,2.4514,2.4514,2.45115,2.4513,186599999.0
2007-07-03 16:24:00,2.4513,2.4513,2.45115,2.4513,71800000.0
2007-07-03 16:25:00,2.4513,2.4515,2.4513,2.4513,295200000.0
2007-07-03 16:26:00,2.4513,2.45155,2.4513,2.45155,340900000.0
2007-07-03 16:27:00,2.4517,2.45195,2.45145,2.4519,564800001.0
2007-07-03 16:28:00,2.4518,2.45205,2.4518,2.452,311700000.0
2007-07-03 16:29:00,2.452,2.4523,2.4519,2.4522,715900002.0
2007-07-03 16:30:00,2.4522,2.4522,2.4515,2.4517,325100000.0
2007-07-03 16:31:00,2.4517,2.452,2.4515,2.4516,246000004.0
2007-07-03 16:32:00,2.4516,2.4517,2.4516,2.4517,192000000.0
2007-07-03 16:33:00,2.4517,2.4517,2.4515,2.4515,182500000.0
2007-07-03 16:34:00,2.4515,2.4519,2.4514,2.4519,368300002.0
2007-07-03 16:35:00,2.4519,2.4523,2.4517,2.452,762400004.0
2007-07-03 16:36:00,2.45195,2.4523,2.4519,2.4521,413400004.0
2007-07-03 16:37:00,2.4521,2.4522,2.4519,2.4519,294500000.0
2007-07-03 16:38:00,2.4519,2.4519,2.4515,2.45155,267700000.0
2007-07-03 16:39:00,2.4517,2.4517,2.4514,2.4514,357600001.0
2007-07-03 16:40:00,2.4513,2.45155,2.4513,2.45135,404300002.0
2007-07-03 16:41:00,2.45135,2.4515,2.4512,2.4513,395400000.0
2007-07-03 16:42:00,2.4513,2.4514,2.45125,2.45125,138700000.0
2007-07-03 16:43:00,2.45125,2.45125,2.45105,2.4512,97200000.0
2007-07-03 16:44:00,2.4512,2.4512,2.4509,2.4511,190100000.0
2007-07-03 16:45:00,2.45105,2.4517,2.451,2.4516,234000000.0
2007-07-03 16:46:00,2.4516,2.452,2.45155,2.4519,492700003.0
2007-07-03 16:47:00,2.4519,2.4521,2.4517,2.4521,225300000.0
2007-07-03 16:48:00,2.4521,2.4524,2.4517,2.4524,391599999.0
2007-07-03 16:49:00,2.4524,2.4524,2.452,2.4522,288800000.0
2007-07-03 16:50:00,2.4521,2.4525,2.4521,2.4523,421200000.0
2007-07-03 16:51:00,2.4523,2.4525,2.45215,2.4524,686500000.0
2007-07-03 16:52:00,2.4524,2.4524,2.4521,2.45215,275900000.0
2007-07-03 16:53:00,2.4521,2.4527,2.452,2.4525,618499999.0
2007-07-03 16:54:00,2.4524,2.453,2.4524,2.4529,493799999.0
2007-07-03 16:55:00,2.4529,2.4531,2.4525,2.4525,283600000.0
2007-07-03 16:56:00,2.45255,2.4528,2.4525,2.4525,333499999.0
2007-07-03 16:57:00,2.4525,2.4525,2.4521,2.45215,223600000.0
2007-07-03 16:58:00,2.4522,2.4522,2.45175,2.45175,305600000.0
2007-07-03 16:59:00,2.4517,2.45175,2.4507,2.4507,410400000.0
2007-07-03 17:00:00,2.4508,2.4511,2.4505,2.4511,548700001.0
2007-07-03 17:01:00,2.45105,2.4511,2.4508,2.4509,346000000.0
2007-07-03 17:02:00,2.4509,2.451,2.45065,2.45065,212800000.0
2007-07-03 17:03:00,2.4506,2.4508,2.45035,2.45035,283200000.0
2007-07-03 17:04:00,2.45025,2.4505,2.4502,2.4504,350799999.0
2007-07-03 17:05:00,2.4505,2.45075,2.4504,2.4506,237600000.0
2007-07-03 17:06:00,2.4506,2.4513,2.4504,2.4513,300599999.0
2007-07-03 17:07:00,2.4513,2.4515,2.451,2.4511,468499999.0
2007-07-03 17:08:00,2.451,2.4511,2.4507,2.4509,445899997.0
2007-07-03 17:09:00,2.4509,2.4509,2.4506,2.4508,233200000.0
2007-07-03 17:10:00,2.4508,2.4511,2.4505,2.45105,359600000.0
2007-07-03 17:11:00,2.4509,2.451,2.4506,2.4506,187200000.0
2007-07-03 17:12:00,2.4506,2.4513,2.4506,2.4513,268900000.0
2007-07-03 17:13:00,2.4513,2.4514,2.4511,2.4511,445600000.0
2007-07-03 17:14:00,2.4511,2.4515,2.45095,2.4513,427599999.0
2007-07-03 17:15:00,2.4513,2.4516,2.4511,2.4511,324000000.0
2007-07-03 17:16:00,2.4512,2.4512,2.45095,2.45095,35600000.0
2007-07-03 17:17:00,2.45105,2.45105,2.45095,2.45095,70000000.0
2007-07-03 17:18:00,2.451,2.4512,2.4509,2.45095,216800001.0
2007-07-03 17:19:00,2.451,2.4515,2.4509,2.4513,337200002.0
2007-07-03 17:20:00,2.4513,2.4515,2.4512,2.4515,155700001.0
2007-07-03 17:21:00,2.4515,2.4515,2.4513,2.4514,184800000.0
2007-07-03 17:22:00,2.45135,2.4515,2.451,2.451,295100000.0
2007-07-03 17:23:00,2.4509,2.4513,2.4508,2.4511,432000000.0
2007-07-03 17:24:00,2.451,2.4512,2.451,2.4512,202600001.0
2007-07-03 17:25:00,2.45105,2.4512,2.4507,2.4508,126100000.0
2007-07-03 17:26:00,2.4509,2.4509,2.4505,2.4507,536700000.0
2007-07-03 17:27:00,2.4508,2.451,2.4506,2.451,332400000.0
2007-07-03 17:28:00,2.45095,2.4511,2.4508,2.451,336100000.0
2007-07-03 17:29:00,2.45095,2.451,2.4507,2.451,308200001.0
2007-07-03 17:30:00,2.451,2.4514,2.45095,2.4511,337500000.0
2007-07-03 17:31:00,2.4511,2.4513,2.4511,2.4513,296800000.0
2007-07-03 17:32:00,2.4513,2.4513,2.4509,2.4509,154800000.0
2007-07-03 17:33:00,2.4509,2.4509,2.4508,2.4509,176000000.0
2007-07-03 17:34:00,2.4509,2.4509,2.4504,2.45055,220400000.0
2007-07-03 17:35:00,2.45055,2.45055,2.4505,2.4505,32000000.0
2007-07-03 17:36:00,2.4505,2.4506,2.4504,2.4504,69600000.0
2007-07-03 17:37:00,2.4504,2.4505,2.4501,2.4501,218000000.0
2007-07-03 17:38:00,2.4501,2.4502,2.4501,2.4502,85200000.0
2007-07-03 17:39:00,2.4502,2.4502,2.45,2.45,175600000.0
2007-07-03 17:40:00,2.45,2.4502,2.45,2.45,269500000.0
2007-07-03 17:41:00,2.4501,2.4503,2.45005,2.4503,197100000.0
2007-07-03 17:42:00,2.4503,2.4505,2.4502,2.4503,125600000.0
2007-07-03 17:43:00,2.45025,2.4503,2.4502,2.4503,255600000.0
2007-07-03 17:44:00,2.4503,2.4506,2.4502,2.4504,237399999.0
2007-07-03 17:45:00,2.4504,2.4507,2.4504,2.4506,199200000.0
2007-07-03 17:46:00,2.4506,2.4506,2.4504,2.4506,200800000.0
2007-07-03 17:47:00,2.4506,2.4507,2.4501,2.4502,278600000.0
2007-07-03 17:48:00,2.4502,2.4504,2.45,2.4502,261800000.0
2007-07-03 17:49:00,2.45015,2.4503,2.45,2.4502,128100000.0
2007-07-03 17:50:00,2.4501,2.4502,2.4501,2.4502,102000000.0
2007-07-03 17:51:00,2.4503,2.4506,2.4501,2.4502,578100000.0
2007-07-03 17:52:00,2.4501,2.4505,2.4501,2.4502,193100000.0
2007-07-03 17:53:00,2.4502,2.4504,2.4502,2.4502,172600000.0
2007-07-03 17:54:00,2.4503,2.4507,2.4503,2.4506,263700000.0
2007-07-03 17:55:00,2.4506,2.45075,2.4505,2.45075,295500000.0
2007-07-03 17:56:00,2.4507,2.4507,2.4505,2.4507,211200000.0
2007-07-03 17:57:00,2.4507,2.4507,2.4504,2.4504,97200000.0
2007-07-03 17:58:00,2.4504,2.4505,2.4504,2.4505,28000000.0
2007-07-03 17:59:00,2.4506,2.4507,2.4504,2.4505,151600000.0
2007-07-03 18:00:00,2.4505,2.4506,2.4504,2.4505,169200000.0
2007-07-03 18:01:00,2.4505,2.4505,2.4504,2.4505,218800000.0
2007-07-03 18:02:00,2.45045,2.4507,2.4503,2.45065,178500000.0
2007-07-03 18:03:00,2.4507,2.451,2.4507,2.451,77200000.0
2007-07-03 18:04:00,2.45095,2.4511,2.4506,2.4507,383400000.0
2007-07-03 18:05:00,2.4506,2.451,2.4506,2.4509,310000000.0
2007-07-03 18:06:00,2.4508,2.4509,2.4507,2.4507,170400000.0
2007-07-03 18:07:00,2.4507,2.4507,2.4501,2.45035,215600000.0
2007-07-03 18:08:00,2.4503,2.4506,2.4503,2.4504,112400000.0
2007-07-03 18:09:00,2.4504,2.4506,2.45025,2.4506,150400000.0
2007-07-03 18:10:00,2.4506,2.4507,2.4504,2.4506,291800000.0
2007-07-03 18:11:00,2.45055,2.45075,2.4505,2.4505,299899997.0
2007-07-03 18:12:00,2.4505,2.4507,2.45,2.4504,577600000.0
2007-07-03 18:13:00,2.4504,2.4504,2.45015,2.4502,220300000.0
2007-07-03 18:14:00,2.4502,2.4507,2.4501,2.4507,296400000.0
2007-07-03 18:15:00,2.45065,2.4508,2.4504,2.4506,395500000.0
2007-07-03 18:16:00,2.4506,2.4511,2.4506,2.4509,360000001.0
2007-07-03 18:17:00,2.4509,2.4509,2.4506,2.4508,193200000.0
2007-07-03 18:18:00,2.4508,2.4509,2.4506,2.45065,322800000.0
2007-07-03 18:19:00,2.4507,2.4515,2.4507,2.4514,364300000.0
2007-07-03 18:20:00,2.4514,2.4515,2.4509,2.45105,267600000.0
2007-07-03 18:21:00,2.4511,2.4513,2.451,2.4513,316300000.0
2007-07-03 18:22:00,2.4513,2.4513,2.451,2.4512,311900000.0
2007-07-03 18:23:00,2.4512,2.4513,2.451,2.4513,276600000.0
2007-07-03 18:24:00,2.4513,2.4516,2.4511,2.4516,269500000.0
2007-07-03 18:25:00,2.4516,2.4517,2.4514,2.4517,134000000.0
2007-07-03 18:26:00,2.45165,2.4517,2.4513,2.45145,246499999.0
2007-07-03 18:27:00,2.4515,2.4515,2.4513,2.4515,205300000.0
2007-07-03 18:28:00,2.4515,2.4515,2.4513,2.4513,53200000.0
2007-07-03 18:29:00,2.4513,2.4514,2.4509,2.4514,333000000.0
2007-07-03 18:30:00,2.4514,2.4517,2.4514,2.4517,277600001.0
2007-07-03 18:31:00,2.45155,2.45155,2.4512,2.4513,321099999.0
2007-07-03 18:32:00,2.45135,2.4516,2.4513,2.4516,104200000.0
2007-07-03 18:33:00,2.4516,2.4519,2.4514,2.4517,523800000.0
2007-07-03 18:34:00,2.4517,2.4518,2.4514,2.4514,187200000.0
2007-07-03 18:35:00,2.4514,2.4515,2.4512,2.4515,124800000.0
2007-07-03 18:36:00,2.4515,2.4515,2.45075,2.4511,305100000.0
2007-07-03 18:37:00,2.4511,2.4516,2.451,2.4515,323100000.0
2007-07-03 18:38:00,2.4515,2.4516,2.4514,2.45155,138700000.0
2007-07-03 18:39:00,2.4517,2.4517,2.451,2.4511,198100000.0
2007-07-03 18:40:00,2.45105,2.45145,2.45105,2.4514,148100000.0
2007-07-03 18:41:00,2.4514,2.4517,2.4514,2.4516,42000000.0
2007-07-03 18:42:00,2.4516,2.4516,2.4513,2.4513,172400000.0
2007-07-03 18:43:00,2.4513,2.4514,2.4512,2.4514,46800000.0
2007-07-03 18:44:00,2.4515,2.4518,2.4515,2.4518,163300000.0
2007-07-03 18:45:00,2.4518,2.4519,2.45165,2.45175,77200000.0
2007-07-03 18:46:00,2.45175,2.45185,2.45175,2.45185,52100000.0
2007-07-03 18:47:00,2.45185,2.45185,2.4515,2.4516,333499998.0
2007-07-03 18:48:00,2.45155,2.4518,2.4512,2.45125,269100001.0
2007-07-03 18:49:00,2.4512,2.4515,2.4511,2.4512,255600000.0
2007-07-03 18:50:00,2.4512,2.4513,2.451,2.4513,245600000.0
2007-07-03 18:51:00,2.45125,2.4513,2.4511,2.4511,112300000.0
2007-07-03 18:52:00,2.4511,2.4511,2.4509,2.45095,110400000.0
2007-07-03 18:53:00,2.45095,2.4513,2.45095,2.4513,89600000.0
2007-07-03 18:54:00,2.4513,2.4519,2.4513,2.4519,223200000.0
2007-07-03 18:55:00,2.4519,2.4519,2.4515,2.4515,121200000.0
2007-07-03 18:56:00,2.4515,2.4518,2.4514,2.4515,303699999.0
2007-07-03 18:57:00,2.4517,2.4519,2.4515,2.4515,176000000.0
2007-07-03 18:58:00,2.4516,2.452,2.4515,2.4518,232600000.0
2007-07-03 18:59:00,2.4519,2.452,2.4514,2.4514,265299999.0
2007-07-03 19:00:00,2.4513,2.4513,2.4507,2.45115,495700000.0
2007-07-03 19:01:00,2.45115,2.45115,2.4509,2.4511,138000000.0
2007-07-03 19:02:00,2.4511,2.4511,2.4509,2.451,78000000.0
2007-07-03 19:03:00,2.451,2.4516,2.451,2.4515,224100000.0
2007-07-03 19:04:00,2.4515,2.4516,2.45135,2.4514,186000000.0
2007-07-03 19:05:00,2.4514,2.4516,2.4512,2.4515,152400000.0
2007-07-03 19:06:00,2.4515,2.4515,2.4512,2.4512,182400000.0
2007-07-03 19:07:00,2.4512,2.4515,2.4512,2.4513,186600000.0
2007-07-03 19:08:00,2.4513,2.4515,2.4511,2.4515,315999999.0
2007-07-03 19:09:00,2.4515,2.4515,2.4512,2.4514,206100002.0
2007-07-03 19:10:00,2.4514,2.4514,2.4512,2.4514,152000000.0
2007-07-03 19:11:00,2.45135,2.4514,2.4513,2.4514,30000000.0
2007-07-03 19:12:00,2.4513,2.4516,2.45125,2.4515,69500000.0
2007-07-03 19:13:00,2.4515,2.4515,2.4515,2.4515,19200000.0
2007-07-03 19:14:00,2.4515,2.4515,2.4513,2.4515,40700000.0
2007-07-03 19:15:00,2.4515,2.4516,2.4514,2.4516,86400000.0
2007-07-03 19:16:00,2.4516,2.4517,2.4515,2.4516,117000000.0
2007-07-03 19:17:00,2.4516,2.4518,2.4515,2.4518,50500000.0
2007-07-03 19:18:00,2.4518,2.4518,2.4514,2.4515,67100000.0
2007-07-03 19:19:00,2.4515,2.4517,2.4515,2.4517,23200000.0
2007-07-03 19:20:00,2.4517,2.4517,2.4513,2.4513,144800000.0
2007-07-03 19:21:00,2.4513,2.4516,2.4511,2.4516,144000000.0
2007-07-03 19:22:00,2.4515,2.4515,2.4511,2.4512,135200000.0
2007-07-03 19:23:00,2.4513,2.4513,2.451,2.451,105200000.0
2007-07-03 19:24:00,2.451,2.451,2.4508,2.451,40400000.0
2007-07-03 19:25:00,2.4509,2.4511,2.4507,2.4511,126000000.0
2007-07-03 19:26:00,2.451,2.4515,2.4506,2.4513,214300000.0
2007-07-03 19:27:00,2.4514,2.4515,2.4513,2.4513,55600000.0
2007-07-03 19:28:00,2.4513,2.4513,2.4513,2.4513,18000000.0
2007-07-03 19:29:00,2.4513,2.4515,2.4512,2.4515,90400000.0
2007-07-03 19:30:00,2.4516,2.4516,2.4514,2.4515,62400000.0
2007-07-03 19:31:00,2.4514,2.4514,2.451,2.451,106400000.0
2007-07-03 19:32:00,2.451,2.4511,2.451,2.451,64800000.0
2007-07-03 19:33:00,2.4509,2.4511,2.4509,2.4511,31900000.0
2007-07-03 19:34:00,2.4511,2.4512,2.451,2.4512,72000000.0
2007-07-03 19:35:00,2.4511,2.4515,2.4511,2.4513,80800000.0
2007-07-03 19:36:00,2.4513,2.4513,2.4511,2.4512,44800000.0
2007-07-03 19:37:00,2.4512,2.4513,2.4512,2.4512,64400000.0
2007-07-03 19:38:00,2.4512,2.4512,2.4512,2.4512,6400000.0
2007-07-03 19:39:00,2.4513,2.4513,2.4511,2.4511,52000000.0
2007-07-03 19:40:00,2.451,2.4511,2.4509,2.4509,27200000.0
2007-07-03 19:41:00,2.451,2.451,2.4507,2.4508,49200000.0
2007-07-03 19:42:00,2.4507,2.4508,2.4507,2.4507,121200000.0
2007-07-03 19:43:00,2.4507,2.4508,2.4507,2.4507,22400000.0
2007-07-03 19:44:00,2.4507,2.4509,2.4507,2.4509,94400000.0
2007-07-03 19:45:00,2.4504,2.45056,2.45007,2.45007,425200002.0
2007-07-03 19:46:00,2.4509,2.4509,2.4509,2.4509,48000000.0
2007-07-03 19:47:00,2.4509,2.451,2.4509,2.4509,14400000.0
2007-07-03 19:48:00,2.4509,2.4509,2.4509,2.4509,20000000.0
2007-07-03 19:49:00,2.4509,2.4509,2.4509,2.4509,60800000.0
2007-07-03 19:50:00,2.4509,2.4509,2.4504,2.45055,137000000.0
2007-07-03 19:51:00,2.4507,2.4508,2.4504,2.4506,86000000.0
2007-07-03 19:52:00,2.4505,2.4506,2.4505,2.4506,36000000.0
2007-07-03 19:53:00,2.4506,2.4508,2.45055,2.4506,126800000.0
2007-07-03 19:54:00,2.4507,2.4507,2.4503,2.4504,179900000.0
2007-07-03 19:55:00,2.4503,2.4506,2.4503,2.4506,140000000.0
2007-07-03 19:56:00,2.4507,2.4508,2.4505,2.4505,101499999.0
2007-07-03 19:57:00,2.4506,2.4508,2.4504,2.4504,94800000.0
2007-07-03 19:58:00,2.4504,2.4506,2.4502,2.4506,230300000.0
2007-07-03 19:59:00,2.4506,2.4508,2.4506,2.4506,48700000.0
2007-07-03 20:00:00,2.4506,2.4506,2.4504,2.4504,27600000.0
2007-07-03 20:01:00,2.4503,2.4506,2.4503,2.4505,23600000.0
2007-07-03 20:02:00,2.4505,2.4508,2.4505,2.4508,79200000.0
2007-07-03 20:03:00,2.4508,2.451,2.4508,2.4509,55200000.0
2007-07-03 20:04:00,2.4511,2.4511,2.4508,2.4508,76000000.0
2007-07-03 20:05:00,2.4508,2.4508,2.4508,2.4508,24000000.0
2007-07-03 20:06:00,2.4508,2.4508,2.4506,2.4508,57200000.0
2007-07-03 20:07:00,2.4508,2.4508,2.4505,2.4505,85200000.0
2007-07-03 20:08:00,2.4505,2.4507,2.4504,2.4506,47300000.0
2007-07-03 20:09:00,2.4506,2.4508,2.4506,2.4508,7200000.0
2007-07-03 20:10:00,2.4507,2.451,2.4505,2.4505,92300000.0
2007-07-03 20:11:00,2.4506,2.4506,2.45045,2.4505,36400000.0
2007-07-03 20:12:00,2.4506,2.4512,2.4506,2.451,78200000.0
2007-07-03 20:13:00,2.451,2.4512,2.4509,2.4511,30900000.0
2007-07-03 20:14:00,2.4511,2.45125,2.4509,2.4511,220900000.0
2007-07-03 20:15:00,2.4511,2.4514,2.4509,2.4511,173500000.0
2007-07-03 20:16:00,2.4511,2.4511,2.4507,2.451,101900000.0
2007-07-03 20:17:00,2.451,2.451,2.4505,2.4506,91800000.0
2007-07-03 20:18:00,2.4506,2.4511,2.4506,2.4509,110700000.0
2007-07-03 20:19:00,2.4509,2.4514,2.45075,2.4514,140900001.0
2007-07-03 20:20:00,2.4513,2.4515,2.4513,2.4514,78400000.0
2007-07-03 20:21:00,2.4515,2.4522,2.4515,2.4521,99600000.0
2007-07-03 20:22:00,2.4521,2.4521,2.4519,2.452,132000000.0
2007-07-03 20:23:00,2.4523,2.4525,2.4518,2.452,93200000.0
2007-07-03 20:24:00,2.452,2.4523,2.452,2.4523,66800000.0
2007-07-03 20:25:00,2.4524,2.4524,2.4518,2.4519,51000000.0
2007-07-03 20:26:00,2.4519,2.4522,2.4519,2.4521,39200000.0
2007-07-03 20:27:00,2.452,2.452,2.4517,2.4517,46300000.0
2007-07-03 20:28:00,2.4519,2.452,2.4519,2.452,19600000.0
2007-07-03 20:29:00,2.45185,2.452,2.4518,2.452,19200000.0
2007-07-03 20:30:00,2.452,2.452,2.4518,2.4518,16800000.0
2007-07-03 20:31:00,2.4517,2.4519,2.4516,2.4519,52800000.0
2007-07-03 20:32:00,2.4517,2.4519,2.4516,2.4516,42500000.0
2007-07-03 20:33:00,2.4517,2.4518,2.4517,2.4517,32800000.0
2007-07-03 20:34:00,2.4517,2.4519,2.4516,2.4519,41500000.0
2007-07-03 20:35:00,2.4518,2.4519,2.4518,2.4519,46800000.0
2007-07-03 20:36:00,2.4521,2.4525,2.452,2.4521,95500000.0
2007-07-03 20:37:00,2.4521,2.4521,2.45145,2.45145,162000001.0
2007-07-03 20:38:00,2.45145,2.4515,2.4513,2.4515,22100000.0
2007-07-03 20:39:00,2.4515,2.4515,2.45145,2.4515,9500000.0
2007-07-03 20:40:00,2.4515,2.4515,2.45145,2.45145,15600000.0
2007-07-03 20:41:00,2.4515,2.4515,2.4514,2.4514,12000000.0
2007-07-03 20:42:00,2.4514,2.4516,2.4514,2.4516,64400000.0
2007-07-03 20:43:00,2.4516,2.452,2.4516,2.452,78200000.0
2007-07-03 20:44:00,2.452,2.452,2.45165,2.4517,93800000.0
2007-07-03 20:45:00,2.4517,2.4518,2.4514,2.4515,98000000.0
2007-07-03 20:46:00,2.4515,2.4515,2.451,2.4512,64800000.0
2007-07-03 20:47:00,2.4512,2.4514,2.4512,2.4513,98400000.0
2007-07-03 20:48:00,2.45135,2.4516,2.45135,2.4516,78300000.0
2007-07-03 20:49:00,2.4516,2.4519,2.4514,2.4519,280199999.0
2007-07-03 20:50:00,2.45195,2.45205,2.4519,2.452,59300000.0
2007-07-03 20:51:00,2.452,2.452,2.45195,2.45195,7700000.0
2007-07-03 20:52:00,2.452,2.452,2.4517,2.4518,74400000.0
2007-07-03 20:53:00,2.4519,2.4519,2.4517,2.4517,30800000.0
2007-07-03 20:54:00,2.4517,2.4517,2.4517,2.4517,8800000.0
2007-07-03 20:55:00,2.4517,2.452,2.4516,2.4519,145700000.0
2007-07-03 20:56:00,2.45175,2.4518,2.4514,2.4517,87200000.0
2007-07-03 20:57:00,2.4517,2.452,2.4517,2.4518,120000000.0
2007-07-03 20:58:00,2.4518,2.45225,2.4518,2.45225,66800000.0
2007-07-03 20:59:00,2.45225,2.45225,2.4517,2.45195,106000000.0
2007-07-03 21:00:00,2.4519,2.4519,2.4516,2.4518,98000000.0
2007-07-03 21:01:00,2.4518,2.452,2.4517,2.4519,100100000.0
2007-07-03 21:02:00,2.4519,2.4519,2.45155,2.4519,24000000.0
2007-07-03 21:03:00,2.4519,2.45215,2.4519,2.45215,25600000.0
2007-07-03 21:04:00,2.4522,2.4522,2.452,2.452,18800000.0
2007-07-03 21:05:00,2.45205,2.45215,2.45205,2.45215,10800000.0
2007-07-03 21:06:00,2.45215,2.45215,2.4519,2.4519,16800000.0
2007-07-03 21:07:00,2.4519,2.45205,2.4519,2.45195,37600000.0
2007-07-03 21:08:00,2.45166,2.45171,2.45125,2.45144,46400000.0
2007-07-03 21:09:00,2.452,2.452,2.452,2.452,2800000.0
2007-07-03 21:10:00,2.45169,2.45192,2.45159,2.45192,69200000.0
2007-07-03 21:11:00,2.45195,2.452,2.45195,2.452,5600000.0
2007-07-03 21:12:00,2.45195,2.45245,2.45195,2.4522,68400000.0
2007-07-03 21:13:00,2.4521,2.4524,2.45195,2.4524,100500000.0
2007-07-03 21:14:00,2.4528,2.45315,2.4528,2.453,102200000.0
2007-07-03 21:15:00,2.453,2.45315,2.453,2.45315,38200000.0
2007-07-03 21:16:00,2.45305,2.45305,2.45285,2.45285,18400000.0
2007-07-03 21:17:00,2.45282,2.45282,2.45258,2.45269,69600000.0
2007-07-03 21:18:00,2.4529,2.4529,2.4529,2.4529,2800000.0
2007-07-03 21:19:00,2.4529,2.453,2.4529,2.4529,34000000.0
2007-07-03 21:20:00,2.4529,2.453,2.4529,2.4529,16400000.0
2007-07-03 21:21:00,2.4529,2.4531,2.4528,2.4529,53500000.0
2007-07-03 21:22:00,2.4529,2.45345,2.4529,2.4533,74600000.0
2007-07-03 21:23:00,2.4534,2.45345,2.4532,2.45325,80700000.0
2007-07-03 21:24:00,2.4533,2.4535,2.4532,2.4534,197000000.0
2007-07-03 21:25:00,2.4533,2.4534,2.45325,2.45325,16400000.0
2007-07-03 21:26:00,2.45325,2.4537,2.45325,2.4536,117000000.0
2007-07-03 21:27:00,2.4536,2.45375,2.4536,2.4536,52400000.0
2007-07-03 21:28:00,2.4536,2.4536,2.45355,2.45355,11200000.0
2007-07-03 21:29:00,2.45355,2.4536,2.45355,2.4536,35600000.0
2007-07-03 21:30:00,2.4536,2.45365,2.45355,2.45365,22000000.0
2007-07-03 21:31:00,2.45362,2.45362,2.45316,2.45328,130000000.0
2007-07-03 21:32:00,2.45365,2.4537,2.4535,2.4537,35200000.0
2007-07-03 21:33:00,2.4537,2.4537,2.45355,2.45365,23600000.0
2007-07-03 21:34:00,2.45365,2.45365,2.45355,2.45365,16000000.0
2007-07-03 21:35:00,2.4536,2.45365,2.4535,2.4535,31200000.0
2007-07-03 21:36:00,2.4535,2.4536,2.4535,2.45355,25200000.0
2007-07-03 21:37:00,2.45355,2.45365,2.45355,2.45355,21600000.0
2007-07-03 21:38:00,2.45355,2.45365,2.4535,2.4535,28400000.0
2007-07-03 21:39:00,2.45345,2.45345,2.4534,2.45345,37200000.0
2007-07-03 21:40:00,2.45345,2.45345,2.4534,2.4534,35300000.0
2007-07-03 21:41:00,2.45345,2.45345,2.4534,2.4534,24200000.0
2007-07-03 21:42:00,2.45335,2.45335,2.45335,2.45335,2800000.0
2007-07-03 21:43:00,2.4534,2.4534,2.4534,2.4534,7200000.0
2007-07-03 21:44:00,2.45335,2.45335,2.45335,2.45335,5600000.0
2007-07-03 21:45:00,2.4534,2.4534,2.4533,2.45335,37200000.0
2007-07-03 21:46:00,2.4533,2.4533,2.4532,2.4532,41600000.0
2007-07-03 21:47:00,2.4532,2.4534,2.4532,2.4532,38800000.0
2007-07-03 21:48:00,2.4532,2.4532,2.4527,2.4529,88000000.0
2007-07-03 21:49:00,2.4532,2.4532,2.45315,2.4532,51600000.0
2007-07-03 21:50:00,2.45315,2.45315,2.45315,2.45315,5600000.0
2007-07-03 21:51:00,2.4532,2.4532,2.4532,2.4532,13600000.0
2007-07-03 21:52:00,2.4532,2.4532,2.453,2.453,18300000.0
2007-07-03 21:53:00,2.453,2.453,2.4528,2.4529,101900000.0
2007-07-03 21:54:00,2.4529,2.45295,2.4529,2.45295,48000000.0
2007-07-03 21:55:00,2.453,2.453,2.4526,2.4526,71200000.0
2007-07-03 21:56:00,2.4527,2.4532,2.4527,2.453,59000000.0
2007-07-03 21:57:00,2.4528,2.4528,2.4527,2.4527,35700000.0
2007-07-03 21:58:00,2.4527,2.45285,2.4527,2.45285,40400000.0
2007-07-03 21:59:00,2.45285,2.45285,2.45225,2.45225,49300000.0
2007-07-03 22:00:00,2.45225,2.4523,2.4518,2.4518,91900000.0
2007-07-03 22:01:00,2.4518,2.4521,2.4516,2.4518,82400000.0
2007-07-03 22:02:00,2.45185,2.4523,2.4517,2.452,138200000.0
2007-07-03 22:03:00,2.452,2.452,2.45175,2.45175,62800000.0
2007-07-03 22:04:00,2.45175,2.4519,2.4516,2.45165,67900000.0
2007-07-03 22:05:00,2.4517,2.4517,2.45165,2.4517,7600000.0
2007-07-03 22:06:00,2.4517,2.45185,2.4517,2.45185,23800000.0
2007-07-03 22:07:00,2.4518,2.45185,2.4517,2.45185,47200000.0
2007-07-03 22:08:00,2.45185,2.45185,2.45185,2.45185,2800000.0
2007-07-03 22:09:00,2.45185,2.45185,2.4517,2.45175,61600000.0
2007-07-03 22:10:00,2.4518,2.4519,2.4518,2.4519,22400000.0
2007-07-03 22:11:00,2.45143,2.4516,2.45139,2.45139,100700000.0
2007-07-03 22:12:00,2.4519,2.45195,2.4519,2.45195,8000000.0
2007-07-03 22:13:00,2.452,2.4521,2.452,2.4521,12400000.0
2007-07-03 22:14:00,2.4521,2.4525,2.4521,2.45245,66800000.0
2007-07-03 22:15:00,2.4524,2.4527,2.4524,2.4525,51300000.0
2007-07-03 22:16:00,2.45275,2.45275,2.45275,2.45275,5600000.0
2007-07-03 22:17:00,2.4527,2.4527,2.45245,2.45245,35200000.0
2007-07-03 22:18:00,2.45245,2.4527,2.45245,2.4527,13600000.0
2007-07-03 22:19:00,2.4526,2.45285,2.4525,2.45265,79200000.0
2007-07-03 22:20:00,2.45265,2.4527,2.45265,2.4527,5600000.0
2007-07-03 22:21:00,2.45265,2.45265,2.45265,2.45265,2800000.0
2007-07-03 22:22:00,2.4526,2.4527,2.45255,2.45265,16800000.0
2007-07-03 22:23:00,2.4526,2.45265,2.4526,2.4526,21600000.0
2007-07-03 22:24:00,2.45265,2.45265,2.45245,2.45245,37200000.0
2007-07-03 22:25:00,2.45255,2.4526,2.45255,2.45255,8400000.0
2007-07-03 22:26:00,2.45255,2.45255,2.4524,2.4524,10800000.0
2007-07-03 22:27:00,2.45245,2.4525,2.4524,2.4524,19600000.0
2007-07-03 22:28:00,2.4524,2.4525,2.4523,2.4525,32800000.0
2007-07-03 22:29:00,2.4525,2.4525,2.4525,2.4525,2800000.0
2007-07-03 22:30:00,2.45255,2.45255,2.4524,2.4524,48000000.0
2007-07-03 22:31:00,2.45245,2.45245,2.4524,2.4524,22000000.0
2007-07-03 22:32:00,2.4524,2.45245,2.4521,2.4522,102600000.0
2007-07-03 22:33:00,2.4522,2.4522,2.4521,2.4521,10800000.0
2007-07-03 22:34:00,2.45215,2.45215,2.45215,2.45215,2800000.0
2007-07-03 22:35:00,2.45215,2.45225,2.45215,2.45225,8400000.0
2007-07-03 22:36:00,2.4522,2.4523,2.4522,2.4523,20000000.0
2007-07-03 22:37:00,2.45225,2.4523,2.4522,2.45225,28400000.0
2007-07-03 22:38:00,2.45235,2.45235,2.45215,2.45225,16800000.0
2007-07-03 22:39:00,2.45225,2.45225,2.4521,2.4522,36200000.0
2007-07-03 22:40:00,2.45225,2.45225,2.4522,2.4522,5600000.0
2007-07-03 22:41:00,2.4522,2.4524,2.4522,2.4524,40000000.0
2007-07-03 22:42:00,2.4524,2.4524,2.4523,2.4524,20800000.0
2007-07-03 22:43:00,2.4524,2.4524,2.45215,2.4523,77600000.0
2007-07-03 22:44:00,2.4523,2.4523,2.4523,2.4523,22000000.0
2007-07-03 22:45:00,2.4523,2.4523,2.4523,2.4523,4000000.0
2007-07-03 22:46:00,2.4523,2.4523,2.4523,2.4523,6000000.0
2007-07-03 22:47:00,2.4523,2.4523,2.452,2.452,28000000.0
2007-07-03 22:48:00,2.452,2.452,2.4513,2.4514,59800000.0
2007-07-03 22:49:00,2.4514,2.4514,2.45085,2.451,81600000.0
2007-07-03 22:50:00,2.45085,2.45115,2.45085,2.45095,48800000.0
2007-07-03 22:51:00,2.45095,2.45095,2.4509,2.4509,8400000.0
2007-07-03 22:52:00,2.4509,2.4509,2.4502,2.45045,85000000.0
2007-07-03 22:53:00,2.4505,2.45065,2.4501,2.4505,98800000.0
2007-07-03 22:54:00,2.4505,2.4506,2.4504,2.4505,76500000.0
2007-07-03 22:55:00,2.45065,2.4509,2.45015,2.4508,91600000.0
2007-07-03 22:56:00,2.45075,2.4509,2.4506,2.4507,68600000.0
2007-07-03 22:57:00,2.4508,2.451,2.4508,2.451,15200000.0
2007-07-03 22:58:00,2.451,2.451,2.4505,2.4505,50100000.0
2007-07-03 22:59:00,2.4504,2.4508,2.4503,2.4505,38300000.0
2007-07-03 23:00:00,2.4505,2.4505,2.4505,2.4505,4800000.0
2007-07-03 23:01:00,2.4505,2.4505,2.4503,2.4503,24000000.0
2007-07-03 23:02:00,2.4503,2.4508,2.4503,2.4508,36600000.0
2007-07-03 23:03:00,2.4509,2.451,2.4509,2.4509,23200000.0
2007-07-03 23:04:00,2.451,2.4511,2.451,2.4511,7200000.0
2007-07-03 23:05:00,2.4511,2.4511,2.451,2.451,4800000.0
2007-07-03 23:06:00,2.451,2.4511,2.451,2.4511,17400000.0
2007-07-03 23:07:00,2.4511,2.4513,2.451,2.4513,78400000.0
2007-07-03 23:08:00,2.4512,2.4518,2.4512,2.4518,61000000.0
2007-07-03 23:09:00,2.4516,2.4519,2.4516,2.4517,65500000.0
2007-07-03 23:10:00,2.4517,2.4521,2.4517,2.4521,32400000.0
2007-07-03 23:11:00,2.4521,2.4522,2.4518,2.4519,28400000.0
2007-07-03 23:12:00,2.4519,2.4519,2.4515,2.45155,38800000.0
2007-07-03 23:13:00,2.45155,2.45155,2.45155,2.45155,2800000.0
2007-07-03 23:14:00,2.45093,2.45124,2.4509,2.45122,152000000.0
2007-07-03 23:15:00,2.4514,2.4514,2.45125,2.45125,8400000.0
2007-07-03 23:16:00,2.4514,2.45145,2.4511,2.4511,41600000.0
2007-07-03 23:17:00,2.4512,2.4512,2.4512,2.4512,10400000.0
2007-07-03 23:18:00,2.4511,2.4512,2.4511,2.4512,109600000.0
2007-07-03 23:19:00,2.4511,2.4511,2.4511,2.4511,31200000.0
2007-07-03 23:20:00,2.4511,2.4512,2.4511,2.4511,22000000.0
2007-07-03 23:21:00,2.45072,2.45111,2.45069,2.45069,162300000.0
2007-07-03 23:22:00,2.45075,2.45095,2.4507,2.45075,166300000.0
2007-07-03 23:23:00,2.45105,2.45115,2.45105,2.45115,11200000.0
2007-07-03 23:24:00,2.45051,2.45071,2.45051,2.45065,32300000.0
2007-07-03 23:25:00,2.4511,2.4516,2.4511,2.4511,81100000.0
2007-07-03 23:26:00,2.45115,2.45115,2.45115,2.45115,5600000.0
2007-07-03 23:27:00,2.45115,2.45115,2.4511,2.4511,5600000.0
2007-07-03 23:28:00,2.4511,2.4511,2.4511,2.4511,5600000.0
2007-07-03 23:29:00,2.4512,2.4512,2.4512,2.4512,5600000.0
2007-07-03 23:30:00,2.4512,2.45125,2.4511,2.4511,22000000.0
2007-07-03 23:31:00,2.45063,2.45076,2.45063,2.45076,68500000.0
2007-07-03 23:32:00,2.45115,2.45115,2.4511,2.4511,10800000.0
2007-07-03 23:33:00,2.45117,2.45117,2.45072,2.45072,71600000.0
2007-07-03 23:34:00,2.45087,2.45116,2.4507,2.45085,120800000.0
2007-07-03 23:35:00,2.45081,2.45087,2.45039,2.45053,41600000.0
2007-07-03 23:36:00,2.45062,2.45113,2.45062,2.45073,143800000.0
2007-07-03 23:37:00,2.45115,2.4517,2.45115,2.4517,24800000.0
2007-07-03 23:38:00,2.4517,2.45175,2.4517,2.45175,10800000.0
2007-07-03 23:39:00,2.45175,2.45175,2.4517,2.45175,11800000.0
2007-07-03 23:40:00,2.4517,2.4517,2.45087,2.45087,38400000.0
2007-07-03 23:41:00,2.45175,2.4518,2.45175,2.45175,11200000.0
2007-07-03 23:42:00,2.4518,2.4519,2.4518,2.45185,11200000.0
2007-07-03 23:43:00,2.452,2.452,2.4517,2.4517,18400000.0
2007-07-03 23:44:00,2.45165,2.4517,2.45165,2.4517,5600000.0
2007-07-03 23:45:00,2.45165,2.45165,2.45165,2.45165,2800000.0
2007-07-03 23:46:00,2.4517,2.4517,2.4516,2.4516,19200000.0
2007-07-03 23:47:00,2.4515,2.4515,2.4513,2.4513,18000000.0
2007-07-03 23:48:00,2.4512,2.4516,2.4512,2.4516,16600000.0
2007-07-03 23:49:00,2.4514,2.45155,2.45125,2.45135,368800000.0
2007-07-03 23:50:00,2.4516,2.45165,2.4516,2.45165,8000000.0
2007-07-03 23:51:00,2.45175,2.4518,2.45175,2.4518,8400000.0
2007-07-03 23:52:00,2.45153,2.45164,2.45133,2.45158,236800000.0
2007-07-03 23:53:00,2.45156,2.45156,2.45124,2.45129,169200000.0
2007-07-03 23:54:00,2.45175,2.45175,2.4516,2.4516,8400000.0
2007-07-03 23:55:00,2.4511,2.45131,2.45105,2.4512,239100000.0
2007-07-03 23:56:00,2.4517,2.4519,2.4516,2.4519,12000000.0
2007-07-03 23:57:00,2.4512,2.45127,2.45117,2.45117,112400000.0
2007-07-03 23:58:00,2.45135,2.45177,2.45135,2.45177,283200000.0
2007-07-03 23:59:00,2.4519,2.4519,2.4519,2.4519,4000000.0
2007-07-04 00:00:00,2.45195,2.45245,2.4519,2.4523,53900000.0
2007-07-04 00:01:00,2.45235,2.4525,2.4522,2.45225,36000000.0
2007-07-04 00:02:00,2.45225,2.4524,2.4522,2.45235,48100000.0
2007-07-04 00:03:00,2.45235,2.45235,2.4522,2.4522,39800000.0
2007-07-04 00:04:00,2.4522,2.4522,2.4522,2.4522,8000000.0
2007-07-04 00:05:00,2.45215,2.45215,2.45215,2.45215,2800000.0
2007-07-04 00:06:00,2.45215,2.45215,2.4519,2.4521,68000000.0
2007-07-04 00:07:00,2.4521,2.4521,2.4517,2.4517,64400000.0
2007-07-04 00:08:00,2.4517,2.45175,2.4517,2.45175,9200000.0
2007-07-04 00:09:00,2.4518,2.4521,2.4518,2.45195,60100000.0
2007-07-04 00:10:00,2.452,2.45205,2.45155,2.45165,55200000.0
2007-07-04 00:11:00,2.45165,2.45185,2.4516,2.4516,42000000.0
2007-07-04 00:12:00,2.4516,2.45165,2.4516,2.45165,8000000.0
2007-07-04 00:13:00,2.4516,2.4516,2.4516,2.4516,3900000.0
2007-07-04 00:14:00,2.4516,2.4518,2.4516,2.4518,21600000.0
2007-07-04 00:15:00,2.4515,2.4518,2.45122,2.45126,59600000.0
2007-07-04 00:16:00,2.45195,2.452,2.45195,2.45195,8000000.0
2007-07-04 00:17:00,2.45195,2.452,2.45195,2.452,5600000.0
2007-07-04 00:18:00,2.452,2.452,2.452,2.452,2800000.0
2007-07-04 00:19:00,2.452,2.452,2.452,2.452,8400000.0
2007-07-04 00:20:00,2.45157,2.4519,2.45157,2.45166,223000000.0
2007-07-04 00:21:00,2.45188,2.4519,2.45142,2.45184,319000000.0
2007-07-04 00:22:00,2.452,2.452,2.45185,2.45185,8000000.0
2007-07-04 00:23:00,2.45185,2.4522,2.45185,2.4522,17200000.0
2007-07-04 00:24:00,2.4522,2.4522,2.45205,2.4522,16400000.0
2007-07-04 00:25:00,2.4522,2.4522,2.4522,2.4522,12000000.0
2007-07-04 00:26:00,2.4522,2.4522,2.4522,2.4522,22000000.0
2007-07-04 00:27:00,2.4522,2.4522,2.4519,2.4519,21200000.0
2007-07-04 00:28:00,2.45185,2.4519,2.45185,2.4519,5600000.0
2007-07-04 00:29:00,2.45185,2.45185,2.4514,2.45185,42000000.0
2007-07-04 00:30:00,2.4518,2.4519,2.4518,2.45185,30400000.0
2007-07-04 00:31:00,2.4519,2.4519,2.4516,2.45175,42000000.0
2007-07-04 00:32:00,2.45175,2.45175,2.4517,2.4517,10800000.0
2007-07-04 00:33:00,2.4517,2.4517,2.45135,2.4514,96000000.0
2007-07-04 00:34:00,2.4514,2.4514,2.4514,2.4514,41600000.0
2007-07-04 00:35:00,2.45145,2.45145,2.4512,2.45125,38000000.0
2007-07-04 00:36:00,2.45125,2.45125,2.4512,2.45125,20400000.0
2007-07-04 00:37:00,2.45125,2.45125,2.4511,2.4511,18400000.0
2007-07-04 00:38:00,2.45115,2.4512,2.45115,2.4512,16800000.0
2007-07-04 00:39:00,2.4512,2.45135,2.4512,2.4513,50400000.0
2007-07-04 00:40:00,2.4513,2.4513,2.4513,2.4513,5600000.0
2007-07-04 00:41:00,2.4513,2.4513,2.4511,2.45125,78400000.0
2007-07-04 00:42:00,2.45125,2.4515,2.45125,2.4515,8000000.0
2007-07-04 00:43:00,2.4514,2.4515,2.4514,2.4515,5200000.0
2007-07-04 00:44:00,2.4515,2.4516,2.4512,2.4516,52800000.0
2007-07-04 00:45:00,2.4515,2.4519,2.4511,2.45165,117300000.0
2007-07-04 00:46:00,2.45165,2.45165,2.4511,2.45155,54000000.0
2007-07-04 00:47:00,2.45155,2.4517,2.4515,2.4517,42400000.0
2007-07-04 00:48:00,2.4517,2.4517,2.4515,2.4515,25600000.0
2007-07-04 00:49:00,2.4514,2.4516,2.4514,2.45155,24400000.0
2007-07-04 00:50:00,2.45155,2.45155,2.45135,2.4514,24500000.0
2007-07-04 00:51:00,2.45135,2.4514,2.4513,2.4514,24800000.0
2007-07-04 00:52:00,2.45135,2.45155,2.45135,2.45155,34400000.0
2007-07-04 00:53:00,2.45155,2.45155,2.45135,2.45135,17600000.0
2007-07-04 00:54:00,2.4514,2.4518,2.4514,2.4515,49600000.0
2007-07-04 00:55:00,2.4515,2.45185,2.4512,2.4517,113200000.0
2007-07-04 00:56:00,2.4517,2.45185,2.4516,2.4516,41200000.0
2007-07-04 00:57:00,2.4515,2.4516,2.45145,2.4516,16400000.0
2007-07-04 00:58:00,2.4516,2.45195,2.4516,2.45195,28000000.0
2007-07-04 00:59:00,2.4519,2.4519,2.45185,2.4519,18800000.0
2007-07-04 01:00:00,2.45185,2.45185,2.45185,2.45185,2800000.0
2007-07-04 01:01:00,2.45185,2.45185,2.45175,2.45175,5600000.0
2007-07-04 01:02:00,2.4518,2.4518,2.45155,2.45155,103700000.0
2007-07-04 01:03:00,2.4516,2.4516,2.4512,2.4516,49600000.0
2007-07-04 01:04:00,2.4517,2.45175,2.4514,2.4514,199100000.0
2007-07-04 01:05:00,2.45124,2.4513,2.45093,2.4513,254800000.0
2007-07-04 01:06:00,2.4514,2.4514,2.4514,2.4514,13600000.0
2007-07-04 01:07:00,2.4514,2.4516,2.4514,2.45155,91600000.0
2007-07-04 01:08:00,2.45155,2.4516,2.45155,2.4516,33200000.0
2007-07-04 01:09:00,2.4516,2.4519,2.4516,2.4519,238800000.0
2007-07-04 01:10:00,2.45195,2.452,2.4518,2.4519,102000000.0
2007-07-04 01:11:00,2.4519,2.452,2.4519,2.452,16000000.0
2007-07-04 01:12:00,2.45195,2.45195,2.4517,2.45175,31600000.0
2007-07-04 01:13:00,2.4518,2.4518,2.4518,2.4518,3200000.0
2007-07-04 01:14:00,2.4515,2.45175,2.4515,2.45155,102800000.0
2007-07-04 01:15:00,2.45175,2.45175,2.4517,2.4517,9600000.0
2007-07-04 01:16:00,2.4518,2.4518,2.4516,2.4516,19200000.0
2007-07-04 01:17:00,2.4516,2.4517,2.4516,2.4516,19200000.0
2007-07-04 01:18:00,2.45165,2.45165,2.4516,2.4516,13200000.0
2007-07-04 01:19:00,2.4516,2.4516,2.4515,2.4515,16800000.0
2007-07-04 01:20:00,2.4515,2.4516,2.4515,2.4516,14000000.0
2007-07-04 01:21:00,2.45155,2.45155,2.45155,2.45155,2800000.0
2007-07-04 01:22:00,2.4516,2.45165,2.4516,2.45165,6800000.0
2007-07-04 01:23:00,2.45143,2.45161,2.45113,2.45118,106000000.0
2007-07-04 01:24:00,2.45143,2.45159,2.45137,2.45154,54800000.0
2007-07-04 01:25:00,2.45177,2.45177,2.45149,2.45149,47600000.0
2007-07-04 01:26:00,2.45166,2.45166,2.45132,2.45132,74000000.0
2007-07-04 01:27:00,2.45165,2.45165,2.45165,2.45165,6900000.0
2007-07-04 01:28:00,2.4515,2.4515,2.4515,2.4515,4800000.0
2007-07-04 01:29:00,2.45163,2.45168,2.45112,2.45112,96400000.0
2007-07-04 01:30:00,2.45165,2.4518,2.4516,2.4517,45600000.0
2007-07-04 01:31:00,2.4517,2.4517,2.45165,2.45165,27600000.0
2007-07-04 01:32:00,2.45165,2.4517,2.45165,2.4517,6000000.0
2007-07-04 01:33:00,2.4517,2.4517,2.4516,2.4517,25200000.0
2007-07-04 01:34:00,2.45127,2.45153,2.45116,2.45116,51200000.0
2007-07-04 01:35:00,2.4517,2.4517,2.4516,2.45165,22800000.0
2007-07-04 01:36:00,2.45165,2.4517,2.4516,2.4517,39200000.0
2007-07-04 01:37:00,2.4517,2.45175,2.45165,2.45175,29900000.0
2007-07-04 01:38:00,2.4518,2.4518,2.4516,2.4516,54000000.0
2007-07-04 01:39:00,2.4516,2.4516,2.4516,2.4516,21200000.0
2007-07-04 01:40:00,2.4516,2.4516,2.45135,2.4515,38400000.0
2007-07-04 01:41:00,2.45155,2.4516,2.45135,2.4514,94300000.0
2007-07-04 01:42:00,2.4514,2.4514,2.4513,2.4514,32000000.0
2007-07-04 01:43:00,2.4514,2.4514,2.4513,2.4513,75600000.0
2007-07-04 01:44:00,2.4513,2.4515,2.4513,2.4515,32000000.0
2007-07-04 01:45:00,2.45145,2.4515,2.4514,2.4514,25600000.0
2007-07-04 01:46:00,2.45107,2.45147,2.45091,2.451,110400000.0
2007-07-04 01:47:00,2.4514,2.4514,2.4513,2.4514,52000000.0
2007-07-04 01:48:00,2.45089,2.45142,2.45089,2.45142,34400000.0
2007-07-04 01:49:00,2.4515,2.4515,2.4514,2.4515,33200000.0
2007-07-04 01:50:00,2.45145,2.45145,2.4513,2.45135,56000000.0
2007-07-04 01:51:00,2.45135,2.4515,2.45135,2.4514,49200000.0
2007-07-04 01:52:00,2.45095,2.45129,2.45089,2.45129,24400000.0
2007-07-04 01:53:00,2.4514,2.4514,2.4514,2.4514,26000000.0
2007-07-04 01:54:00,2.4514,2.4515,2.4514,2.4514,27600000.0
2007-07-04 01:55:00,2.4514,2.4514,2.4514,2.4514,17200000.0
2007-07-04 01:56:00,2.4514,2.4514,2.4514,2.4514,3600000.0
2007-07-04 01:57:00,2.4514,2.45145,2.4514,2.45145,13200000.0
2007-07-04 01:58:00,2.4515,2.4515,2.4511,2.4515,65600000.0
2007-07-04 01:59:00,2.4513,2.4516,2.4513,2.4514,91200000.0
2007-07-04 02:00:00,2.4514,2.4515,2.4514,2.4515,71600000.0
2007-07-04 02:01:00,2.4516,2.4517,2.4514,2.4514,87800000.0
2007-07-04 02:02:00,2.4514,2.4516,2.4514,2.4515,92400000.0
2007-07-04 02:03:00,2.4515,2.4515,2.4514,2.4514,43600000.0
2007-07-04 02:04:00,2.4514,2.4514,2.45135,2.45135,22000000.0
2007-07-04 02:05:00,2.4514,2.4514,2.4512,2.4513,34000000.0
2007-07-04 02:06:00,2.4513,2.4513,2.4511,2.4511,22000000.0
2007-07-04 02:07:00,2.4512,2.45125,2.4511,2.4511,43100000.0
2007-07-04 02:08:00,2.4511,2.4512,2.4511,2.4511,64800000.0
2007-07-04 02:09:00,2.4511,2.4511,2.4511,2.4511,10000000.0
2007-07-04 02:10:00,2.4512,2.4513,2.4512,2.4512,213200000.0
2007-07-04 02:11:00,2.4512,2.4513,2.4512,2.4513,100800000.0
2007-07-04 02:12:00,2.4513,2.4513,2.4513,2.4513,39200000.0
2007-07-04 02:13:00,2.4513,2.4513,2.4512,2.45125,127200000.0
2007-07-04 02:14:00,2.4513,2.4513,2.4512,2.4513,76400000.0
2007-07-04 02:15:00,2.4513,2.4513,2.4512,2.4513,56000000.0
2007-07-04 02:16:00,2.4513,2.4513,2.4513,2.4513,6800000.0
2007-07-04 02:17:00,2.4513,2.4514,2.4513,2.4514,61600000.0
2007-07-04 02:18:00,2.45135,2.4514,2.4513,2.4513,105600000.0
2007-07-04 02:19:00,2.4513,2.4513,2.4512,2.4512,27600000.0
2007-07-04 02:20:00,2.4513,2.4513,2.45115,2.45115,18800000.0
2007-07-04 02:21:00,2.45115,2.4512,2.4511,2.4512,56000000.0
2007-07-04 02:22:00,2.4511,2.4515,2.4511,2.4515,142500000.0
2007-07-04 02:23:00,2.4515,2.4517,2.4515,2.4517,18300000.0
2007-07-04 02:24:00,2.4517,2.4518,2.4517,2.4518,11900000.0
2007-07-04 02:25:00,2.4515,2.4522,2.4515,2.45205,285200000.0
2007-07-04 02:26:00,2.4518,2.4522,2.4518,2.4522,202700000.0
2007-07-04 02:27:00,2.4522,2.4522,2.4519,2.4521,178100002.0
2007-07-04 02:28:00,2.4521,2.4521,2.45205,2.4521,22500000.0
2007-07-04 02:29:00,2.45205,2.4521,2.45205,2.4521,18400000.0
2007-07-04 02:30:00,2.4521,2.4521,2.452,2.452,58400000.0
2007-07-04 02:31:00,2.452,2.452,2.452,2.452,32800000.0
2007-07-04 02:32:00,2.452,2.452,2.452,2.452,29200000.0
2007-07-04 02:33:00,2.452,2.452,2.452,2.452,37200000.0
2007-07-04 02:34:00,2.45158,2.45187,2.45133,2.45182,95200000.0
2007-07-04 02:35:00,2.452,2.452,2.45171,2.45186,64000000.0
2007-07-04 02:36:00,2.452,2.452,2.452,2.452,6000000.0
2007-07-04 02:37:00,2.452,2.452,2.452,2.452,17200000.0
2007-07-04 02:38:00,2.45147,2.4518,2.45147,2.45165,14800000.0
2007-07-04 02:39:00,2.452,2.452,2.452,2.452,20400000.0
2007-07-04 02:40:00,2.452,2.452,2.4519,2.4519,13200000.0
2007-07-04 02:41:00,2.45146,2.45162,2.45135,2.45162,18000000.0
2007-07-04 02:42:00,2.45146,2.45164,2.45138,2.45164,28000000.0
2007-07-04 02:43:00,2.45161,2.4517,2.4516,2.45168,22800000.0
2007-07-04 02:44:00,2.4519,2.452,2.4519,2.452,67200000.0
2007-07-04 02:45:00,2.452,2.452,2.452,2.452,9600000.0
2007-07-04 02:46:00,2.4519,2.4519,2.4518,2.4519,73199999.0
2007-07-04 02:47:00,2.4519,2.4519,2.4517,2.4517,106100000.0
2007-07-04 02:48:00,2.4517,2.4518,2.4517,2.4518,19100000.0
2007-07-04 02:49:00,2.45125,2.4516,2.45125,2.4516,114000000.0
2007-07-04 02:50:00,2.4519,2.4519,2.4519,2.4519,4800000.0
2007-07-04 02:51:00,2.4519,2.4519,2.4519,2.4519,29600000.0
2007-07-04 02:52:00,2.4519,2.452,2.4519,2.452,51200000.0
2007-07-04 02:53:00,2.4521,2.4521,2.4521,2.4521,7200000.0
2007-07-04 02:54:00,2.4521,2.4525,2.4521,2.4524,177600002.0
2007-07-04 02:55:00,2.4524,2.4527,2.4522,2.4525,282700002.0
2007-07-04 02:56:00,2.4524,2.4527,2.4523,2.4523,120800000.0
2007-07-04 02:57:00,2.4523,2.4525,2.4521,2.4521,92000000.0
2007-07-04 02:58:00,2.4521,2.4521,2.4521,2.4521,87200000.0
2007-07-04 02:59:00,2.4521,2.4521,2.45195,2.4521,40400000.0
2007-07-04 03:00:00,2.452,2.4521,2.452,2.4521,29600000.0
2007-07-04 03:01:00,2.4521,2.4523,2.452,2.452,72400000.0
2007-07-04 03:02:00,2.452,2.4521,2.452,2.452,128400000.0
2007-07-04 03:03:00,2.452,2.452,2.452,2.452,17200000.0
2007-07-04 03:04:00,2.452,2.4521,2.452,2.4521,22400000.0
2007-07-04 03:05:00,2.4521,2.4521,2.4521,2.4521,20400000.0
2007-07-04 03:06:00,2.4521,2.4522,2.4519,2.4522,56800000.0
2007-07-04 03:07:00,2.4521,2.4521,2.452,2.4521,44000000.0
2007-07-04 03:08:00,2.4522,2.4523,2.4522,2.4522,32800000.0
2007-07-04 03:09:00,2.4521,2.4522,2.452,2.452,89200000.0
2007-07-04 03:10:00,2.452,2.4523,2.452,2.4523,36000000.0
2007-07-04 03:11:00,2.4522,2.4522,2.4521,2.4521,34400000.0
2007-07-04 03:12:00,2.4521,2.4521,2.452,2.4521,85600000.0
2007-07-04 03:13:00,2.4522,2.4522,2.4522,2.4522,5600000.0
2007-07-04 03:14:00,2.4522,2.4522,2.4522,2.4522,12800000.0
2007-07-04 03:15:00,2.4522,2.4522,2.4517,2.4517,27600000.0
2007-07-04 03:16:00,2.4518,2.452,2.4517,2.452,142300000.0
2007-07-04 03:17:00,2.452,2.452,2.452,2.452,9600000.0
2007-07-04 03:18:00,2.45159,2.45178,2.45142,2.45163,92800000.0
2007-07-04 03:19:00,2.452,2.452,2.4518,2.4518,20800000.0
2007-07-04 03:20:00,2.4518,2.4519,2.4517,2.4517,23200000.0
2007-07-04 03:21:00,2.4517,2.4517,2.4513,2.4513,45500000.0
2007-07-04 03:22:00,2.4513,2.4513,2.4511,2.4511,12800000.0
2007-07-04 03:23:00,2.45095,2.4512,2.4509,2.4512,14800000.0
2007-07-04 03:24:00,2.45074,2.45081,2.45054,2.45074,27600000.0
2007-07-04 03:25:00,2.4511,2.4511,2.451,2.451,26400000.0
2007-07-04 03:26:00,2.451,2.4511,2.451,2.451,18400000.0
2007-07-04 03:27:00,2.4509,2.451,2.4509,2.4509,39600000.0
2007-07-04 03:28:00,2.4509,2.4509,2.4507,2.4507,43200000.0
2007-07-04 03:29:00,2.4508,2.4508,2.4505,2.4506,54400000.0
2007-07-04 03:30:00,2.4506,2.4507,2.4504,2.4507,41600000.0
2007-07-04 03:31:00,2.4506,2.4509,2.4503,2.4506,262799998.0
2007-07-04 03:32:00,2.4506,2.4508,2.4506,2.4507,166800000.0
2007-07-04 03:33:00,2.4508,2.4513,2.4507,2.4511,311800002.0
2007-07-04 03:34:00,2.4511,2.4511,2.4511,2.4511,20000000.0
2007-07-04 03:35:00,2.4511,2.4512,2.45065,2.451,243700000.0
2007-07-04 03:36:00,2.4511,2.4515,2.4511,2.4513,275400003.0
2007-07-04 03:37:00,2.45135,2.4514,2.4512,2.4512,103600000.0
2007-07-04 03:38:00,2.4512,2.4512,2.45105,2.45105,112200000.0
2007-07-04 03:39:00,2.4512,2.4514,2.4511,2.4514,168800000.0
2007-07-04 03:40:00,2.4514,2.4516,2.4513,2.4515,72000000.0
2007-07-04 03:41:00,2.4515,2.4515,2.45125,2.4513,97100000.0
2007-07-04 03:42:00,2.4513,2.4513,2.45095,2.4511,21900000.0
2007-07-04 03:43:00,2.4511,2.4511,2.4511,2.4511,800000.0
2007-07-04 03:44:00,2.4511,2.4511,2.4511,2.4511,800000.0
2007-07-04 03:45:00,2.4509,2.4511,2.4509,2.4509,26400000.0
2007-07-04 03:46:00,2.451,2.4511,2.451,2.451,19600000.0
2007-07-04 03:47:00,2.451,2.4512,2.451,2.4512,25600000.0
2007-07-04 03:48:00,2.4511,2.4511,2.45095,2.4511,27200000.0
2007-07-04 03:49:00,2.451,2.4511,2.451,2.4511,18800000.0
2007-07-04 03:50:00,2.451,2.4512,2.451,2.4512,23600000.0
2007-07-04 03:51:00,2.451,2.4512,2.451,2.4512,42800000.0
2007-07-04 03:52:00,2.45105,2.4512,2.451,2.451,25600000.0
2007-07-04 03:53:00,2.451,2.4513,2.451,2.4513,166800000.0
2007-07-04 03:54:00,2.4515,2.4515,2.4513,2.4513,70000000.0
2007-07-04 03:55:00,2.4513,2.4514,2.4513,2.4514,22300000.0
2007-07-04 03:56:00,2.4514,2.4515,2.4514,2.4514,20800000.0
2007-07-04 03:57:00,2.45145,2.4515,2.4512,2.4513,149600000.0
2007-07-04 03:58:00,2.4513,2.4514,2.4513,2.45135,15600000.0
2007-07-04 03:59:00,2.4514,2.4514,2.45135,2.45135,10000000.0
2007-07-04 04:00:00,2.4514,2.4514,2.45135,2.4514,20000000.0
2007-07-04 04:01:00,2.4515,2.4516,2.4513,2.4513,168100000.0
2007-07-04 04:02:00,2.4513,2.4514,2.4512,2.4512,196800000.0
2007-07-04 04:03:00,2.4512,2.4513,2.4512,2.4513,23200000.0
2007-07-04 04:04:00,2.45066,2.4511,2.45066,2.45079,83600000.0
2007-07-04 04:05:00,2.4512,2.4512,2.4512,2.4512,11200000.0
2007-07-04 04:06:00,2.4512,2.4516,2.4512,2.4516,33600000.0
2007-07-04 04:07:00,2.4516,2.4516,2.4512,2.4514,23600000.0
2007-07-04 04:08:00,2.45065,2.451,2.45054,2.45086,48600000.0
2007-07-04 04:09:00,2.45084,2.45107,2.45072,2.45072,31399999.0
2007-07-04 04:10:00,2.4514,2.4514,2.4513,2.4513,5600000.0
2007-07-04 04:11:00,2.4514,2.4514,2.4514,2.4514,6400000.0
2007-07-04 04:12:00,2.4514,2.4517,2.4514,2.4517,24000000.0
2007-07-04 04:13:00,2.45132,2.45136,2.45092,2.451,53700000.0
2007-07-04 04:14:00,2.4517,2.4517,2.4516,2.4516,12200000.0
2007-07-04 04:15:00,2.4515,2.4515,2.4512,2.4513,81200000.0
2007-07-04 04:16:00,2.4514,2.4514,2.4513,2.4513,7200000.0
2007-07-04 04:17:00,2.45095,2.45097,2.45071,2.45097,14000000.0
2007-07-04 04:18:00,2.4513,2.4515,2.4513,2.4515,37600000.0
2007-07-04 04:19:00,2.4515,2.4515,2.4515,2.4515,64800000.0
2007-07-04 04:20:00,2.4515,2.4515,2.45145,2.4515,55700000.0
2007-07-04 04:21:00,2.4515,2.4517,2.4515,2.4515,60000000.0
2007-07-04 04:22:00,2.4515,2.4517,2.4515,2.4517,133600000.0
2007-07-04 04:23:00,2.4516,2.4517,2.4514,2.4517,92000000.0
2007-07-04 04:24:00,2.4515,2.4518,2.4514,2.4518,26400000.0
2007-07-04 04:25:00,2.4517,2.4517,2.4515,2.4515,56400000.0
2007-07-04 04:26:00,2.4515,2.4517,2.4515,2.4515,113600000.0
2007-07-04 04:27:00,2.45115,2.45116,2.45097,2.45097,27800000.0
2007-07-04 04:28:00,2.4515,2.4517,2.4514,2.4515,58400000.0
2007-07-04 04:29:00,2.4515,2.4515,2.4515,2.4515,3000000.0
2007-07-04 04:30:00,2.45126,2.45126,2.45091,2.45118,19200000.0
2007-07-04 04:31:00,2.4517,2.4517,2.4512,2.4517,65600000.0
2007-07-04 04:32:00,2.4517,2.4517,2.4517,2.4517,5600000.0
2007-07-04 04:33:00,2.4517,2.4517,2.4517,2.4517,10400000.0
2007-07-04 04:34:00,2.4517,2.4517,2.4517,2.4517,3200000.0
2007-07-04 04:35:00,2.4517,2.4517,2.4517,2.4517,9600000.0
2007-07-04 04:36:00,2.4519,2.4519,2.4517,2.4517,14400000.0
2007-07-04 04:37:00,2.4517,2.4517,2.4517,2.4517,9700000.0
2007-07-04 04:38:00,2.4517,2.4519,2.4513,2.4515,306100001.0
2007-07-04 04:39:00,2.4516,2.452,2.4513,2.4517,288500001.0
2007-07-04 04:40:00,2.4517,2.4517,2.45145,2.4516,69100000.0
2007-07-04 04:41:00,2.4515,2.4518,2.45145,2.4518,131200000.0
2007-07-04 04:42:00,2.4517,2.4517,2.4515,2.4516,66400000.0
2007-07-04 04:43:00,2.4516,2.4516,2.4514,2.4514,75600000.0
2007-07-04 04:44:00,2.4513,2.4517,2.4513,2.4517,43600000.0
2007-07-04 04:45:00,2.4517,2.4517,2.4517,2.4517,3200000.0
2007-07-04 04:46:00,2.4517,2.4518,2.4517,2.4518,43600000.0
2007-07-04 04:47:00,2.4518,2.4519,2.45175,2.4518,54000000.0
2007-07-04 04:48:00,2.4521,2.4521,2.4516,2.4517,73000000.0
2007-07-04 04:49:00,2.4519,2.4519,2.4517,2.4517,20800000.0
2007-07-04 04:50:00,2.4516,2.4517,2.4516,2.4517,40400000.0
2007-07-04 04:51:00,2.4517,2.4517,2.4516,2.4517,43200000.0
2007-07-04 04:52:00,2.4517,2.4517,2.4517,2.4517,4800000.0
2007-07-04 04:53:00,2.4517,2.4519,2.4517,2.4519,81600000.0
2007-07-04 04:54:00,2.4518,2.4519,2.4518,2.4519,18400000.0
2007-07-04 04:55:00,2.4518,2.4519,2.4517,2.4519,45200000.0
2007-07-04 04:56:00,2.4519,2.4519,2.4519,2.4519,46800000.0
2007-07-04 04:57:00,2.4518,2.4519,2.4517,2.4519,46400000.0
2007-07-04 04:58:00,2.4519,2.4519,2.4517,2.4517,52000000.0
2007-07-04 04:59:00,2.4517,2.4518,2.4517,2.4517,34800000.0
2007-07-04 05:00:00,2.4517,2.4519,2.4513,2.4515,179900000.0
2007-07-04 05:01:00,2.4516,2.4519,2.4515,2.4517,133600000.0
2007-07-04 05:02:00,2.4517,2.4517,2.4515,2.4517,62900000.0
2007-07-04 05:03:00,2.4517,2.4517,2.4515,2.4517,105600000.0
2007-07-04 05:04:00,2.4517,2.4517,2.4515,2.4515,37200000.0
2007-07-04 05:05:00,2.4515,2.4515,2.4515,2.4515,38400000.0
2007-07-04 05:06:00,2.4515,2.4515,2.4515,2.4515,3500000.0
2007-07-04 05:07:00,2.4515,2.4516,2.4515,2.4516,57600000.0
2007-07-04 05:08:00,2.4516,2.4516,2.4516,2.4516,17600000.0
2007-07-04 05:09:00,2.4518,2.4519,2.4518,2.4518,16800000.0
2007-07-04 05:10:00,2.4517,2.4518,2.4517,2.4517,119600000.0
2007-07-04 05:11:00,2.4517,2.4519,2.4517,2.4517,69200000.0
2007-07-04 05:12:00,2.45134,2.45148,2.45107,2.45107,75300000.0
2007-07-04 05:13:00,2.45151,2.45153,2.45101,2.45153,38000000.0
2007-07-04 05:14:00,2.4517,2.4517,2.4516,2.4517,24400000.0
2007-07-04 05:15:00,2.4517,2.4517,2.4516,2.4516,118700000.0
2007-07-04 05:16:00,2.4517,2.4517,2.45165,2.4517,59600000.0
2007-07-04 05:17:00,2.4517,2.4517,2.4513,2.4516,44200000.0
2007-07-04 05:18:00,2.4516,2.4517,2.4516,2.4517,72400000.0
2007-07-04 05:19:00,2.4517,2.4518,2.4514,2.4516,94300000.0
2007-07-04 05:20:00,2.4516,2.4516,2.4514,2.4515,86600000.0
2007-07-04 05:21:00,2.4515,2.4515,2.4515,2.4515,12800000.0
2007-07-04 05:22:00,2.4515,2.4515,2.4515,2.4515,2400000.0
2007-07-04 05:23:00,2.4514,2.4514,2.4514,2.4514,6400000.0
2007-07-04 05:24:00,2.4514,2.4515,2.4514,2.4514,33200000.0
2007-07-04 05:25:00,2.4515,2.4516,2.4514,2.4515,166600000.0
2007-07-04 05:26:00,2.4515,2.4515,2.4515,2.4515,173600000.0
2007-07-04 05:27:00,2.4515,2.4516,2.4515,2.4516,146400000.0
2007-07-04 05:28:00,2.4516,2.4517,2.4515,2.4516,231000000.0
2007-07-04 05:29:00,2.4516,2.4519,2.4516,2.4518,139200000.0
2007-07-04 05:30:00,2.4518,2.4519,2.4517,2.4519,110800000.0
2007-07-04 05:31:00,2.4519,2.452,2.45185,2.452,113600000.0
2007-07-04 05:32:00,2.452,2.452,2.4518,2.4518,118000000.0
2007-07-04 05:33:00,2.4518,2.452,2.4517,2.4519,148600000.0
2007-07-04 05:34:00,2.4519,2.45195,2.4516,2.4519,146000000.0
2007-07-04 05:35:00,2.4519,2.4519,2.45155,2.45165,102800000.0
2007-07-04 05:36:00,2.45155,2.4518,2.4515,2.45175,74000000.0
2007-07-04 05:37:00,2.4518,2.4518,2.4515,2.45165,57200000.0
2007-07-04 05:38:00,2.4517,2.4517,2.4516,2.4516,25200000.0
2007-07-04 05:39:00,2.4516,2.4517,2.4515,2.4515,94800000.0
2007-07-04 05:40:00,2.4515,2.4519,2.4515,2.4519,96400000.0
2007-07-04 05:41:00,2.4519,2.452,2.4518,2.4518,34400000.0
2007-07-04 05:42:00,2.452,2.4522,2.4515,2.4519,161500001.0
2007-07-04 05:43:00,2.452,2.4522,2.452,2.4522,61000000.0
2007-07-04 05:44:00,2.4522,2.4522,2.4519,2.4519,139200000.0
2007-07-04 05:45:00,2.4519,2.4521,2.4519,2.4519,42400000.0
2007-07-04 05:46:00,2.4519,2.4519,2.4519,2.4519,30400000.0
2007-07-04 05:47:00,2.4519,2.4521,2.4519,2.4521,28400000.0
2007-07-04 05:48:00,2.4521,2.4523,2.4519,2.4521,48000000.0
2007-07-04 05:49:00,2.4521,2.4521,2.4521,2.4521,2400000.0
2007-07-04 05:50:00,2.4519,2.4519,2.4519,2.4519,31200000.0
2007-07-04 05:51:00,2.4519,2.4519,2.4519,2.4519,48800000.0
2007-07-04 05:52:00,2.4519,2.4519,2.4519,2.4519,28000000.0
2007-07-04 05:53:00,2.4519,2.4521,2.4519,2.452,77200000.0
2007-07-04 05:54:00,2.45195,2.45195,2.45185,2.45185,36000000.0
2007-07-04 05:55:00,2.4519,2.4519,2.4518,2.4518,26800000.0
2007-07-04 05:56:00,2.4518,2.4518,2.4518,2.4518,4800000.0
2007-07-04 05:57:00,2.4518,2.4519,2.4518,2.4519,35600000.0
2007-07-04 05:58:00,2.4518,2.4518,2.4518,2.4518,46000000.0
2007-07-04 05:59:00,2.4518,2.4519,2.4518,2.4519,37200000.0
2007-07-04 06:00:00,2.4519,2.4524,2.4518,2.452,121300000.0
2007-07-04 06:01:00,2.4519,2.452,2.4518,2.4519,112400000.0
2007-07-04 06:02:00,2.4519,2.4519,2.4514,2.4515,188100000.0
2007-07-04 06:03:00,2.45155,2.4518,2.4515,2.45175,85600000.0
2007-07-04 06:04:00,2.45153,2.45154,2.45105,2.45137,82000000.0
2007-07-04 06:05:00,2.45133,2.45154,2.45131,2.45142,31600000.0
2007-07-04 06:06:00,2.45175,2.4518,2.45175,2.4518,8800000.0
2007-07-04 06:07:00,2.4518,2.45185,2.4517,2.4517,79200000.0
2007-07-04 06:08:00,2.4518,2.4519,2.45155,2.4516,87200000.0
2007-07-04 06:09:00,2.4516,2.4518,2.4516,2.4516,34800000.0
2007-07-04 06:10:00,2.45165,2.4518,2.4516,2.4518,82000000.0
2007-07-04 06:11:00,2.4519,2.4519,2.4517,2.4517,70800000.0
2007-07-04 06:12:00,2.4517,2.4517,2.4517,2.4517,7200000.0
2007-07-04 06:13:00,2.4517,2.4517,2.4517,2.4517,29200000.0
2007-07-04 06:14:00,2.4517,2.4519,2.4517,2.4519,24000000.0
2007-07-04 06:15:00,2.45153,2.45162,2.4512,2.4512,23100000.0
2007-07-04 06:16:00,2.4518,2.4518,2.45165,2.4517,40800000.0
2007-07-04 06:17:00,2.4517,2.4518,2.4516,2.4516,64400000.0
2007-07-04 06:18:00,2.4516,2.4518,2.4516,2.4518,16400000.0
2007-07-04 06:19:00,2.4518,2.4518,2.4518,2.4518,2400000.0
2007-07-04 06:20:00,2.45125,2.4514,2.45112,2.4514,38400000.0
2007-07-04 06:21:00,2.4518,2.4518,2.4517,2.4517,10400000.0
2007-07-04 06:22:00,2.4514,2.45142,2.45118,2.45142,24400000.0
2007-07-04 06:23:00,2.45153,2.45155,2.45147,2.4515,20000000.0
2007-07-04 06:24:00,2.4517,2.4517,2.4517,2.4517,9600000.0
2007-07-04 06:25:00,2.4516,2.4517,2.4516,2.4517,18400000.0
2007-07-04 06:26:00,2.4517,2.4517,2.4516,2.4516,33200000.0
2007-07-04 06:27:00,2.4516,2.4516,2.451,2.4513,164200001.0
2007-07-04 06:28:00,2.4514,2.4514,2.4514,2.4514,29200000.0
2007-07-04 06:29:00,2.4514,2.4514,2.4513,2.4513,52800000.0
2007-07-04 06:30:00,2.4514,2.4514,2.4512,2.4513,18400000.0
2007-07-04 06:31:00,2.4513,2.4514,2.4512,2.4513,132700000.0
2007-07-04 06:32:00,2.4513,2.4514,2.4512,2.4513,57300000.0
2007-07-04 06:33:00,2.4514,2.4514,2.4513,2.4514,30000000.0
2007-07-04 06:34:00,2.4513,2.4514,2.4513,2.4513,138800000.0
2007-07-04 06:35:00,2.4513,2.4514,2.4509,2.4512,168400000.0
2007-07-04 06:36:00,2.4513,2.4513,2.451,2.451,96400000.0
2007-07-04 06:37:00,2.451,2.4511,2.451,2.4511,86400000.0
2007-07-04 06:38:00,2.4511,2.4511,2.451,2.451,76800000.0
2007-07-04 06:39:00,2.451,2.4513,2.4509,2.4512,90500000.0
2007-07-04 06:40:00,2.4509,2.4519,2.4509,2.4515,164600000.0
2007-07-04 06:41:00,2.45145,2.45145,2.4513,2.4513,52800000.0
2007-07-04 06:42:00,2.45125,2.4513,2.4509,2.4509,250800000.0
2007-07-04 06:43:00,2.4509,2.4512,2.4509,2.4511,230000000.0
2007-07-04 06:44:00,2.4512,2.4513,2.451,2.451,60800000.0
2007-07-04 06:45:00,2.451,2.4512,2.451,2.4512,202800000.0
2007-07-04 06:46:00,2.4512,2.4514,2.4511,2.4514,64400000.0
2007-07-04 06:47:00,2.4515,2.4517,2.4515,2.4515,56400000.0
2007-07-04 06:48:00,2.4515,2.4515,2.45145,2.4515,18300000.0
2007-07-04 06:49:00,2.45114,2.45138,2.45114,2.45138,8800000.0
2007-07-04 06:50:00,2.45121,2.45121,2.4509,2.4509,26200000.0
2007-07-04 06:51:00,2.4514,2.4514,2.4513,2.4513,18800000.0
2007-07-04 06:52:00,2.4513,2.4513,2.4512,2.4513,91700000.0
2007-07-04 06:53:00,2.4513,2.4516,2.4511,2.4513,252800000.0
2007-07-04 06:54:00,2.4514,2.4515,2.4514,2.4515,62800000.0
2007-07-04 06:55:00,2.4515,2.4515,2.4513,2.4514,67200000.0
2007-07-04 06:56:00,2.4514,2.4514,2.45125,2.4513,26100000.0
2007-07-04 06:57:00,2.4512,2.4514,2.4512,2.4513,173300000.0
2007-07-04 06:58:00,2.4513,2.45155,2.4513,2.4515,58800000.0
2007-07-04 06:59:00,2.4515,2.4518,2.4514,2.4515,136800000.0
2007-07-04 07:00:00,2.4515,2.4515,2.45145,2.4515,29200000.0
2007-07-04 07:01:00,2.4515,2.4516,2.4515,2.4515,44000000.0
2007-07-04 07:02:00,2.45145,2.4515,2.4513,2.4514,203200000.0
2007-07-04 07:03:00,2.45135,2.4518,2.4513,2.4517,237600000.0
2007-07-04 07:04:00,2.4517,2.4519,2.4512,2.4514,296000000.0
2007-07-04 07:05:00,2.4515,2.452,2.4514,2.452,135400000.0
2007-07-04 07:06:00,2.45195,2.4521,2.4516,2.4519,116700000.0
2007-07-04 07:07:00,2.4519,2.452,2.4518,2.4518,176000000.0
2007-07-04 07:08:00,2.4515,2.4518,2.4515,2.4517,121300000.0
2007-07-04 07:09:00,2.4517,2.4518,2.4516,2.4518,69900000.0
2007-07-04 07:10:00,2.4519,2.4519,2.4517,2.4517,43200000.0
2007-07-04 07:11:00,2.4517,2.45175,2.4516,2.4516,123600000.0
2007-07-04 07:12:00,2.4516,2.4519,2.4516,2.4516,130900000.0
2007-07-04 07:13:00,2.4517,2.4517,2.4515,2.4515,81800000.0
2007-07-04 07:14:00,2.4516,2.4518,2.4516,2.4517,69600000.0
2007-07-04 07:15:00,2.4517,2.4518,2.4517,2.4518,24400000.0
2007-07-04 07:16:00,2.4518,2.4518,2.4515,2.4516,69600000.0
2007-07-04 07:17:00,2.4515,2.4516,2.4515,2.4516,33600000.0
2007-07-04 07:18:00,2.4516,2.4516,2.4515,2.4515,186800000.0
2007-07-04 07:19:00,2.4515,2.4517,2.4515,2.4517,182900000.0
2007-07-04 07:20:00,2.4517,2.4518,2.45165,2.4517,118800000.0
2007-07-04 07:21:00,2.4517,2.4519,2.4517,2.4519,128800000.0
2007-07-04 07:22:00,2.4519,2.452,2.4518,2.4519,80400000.0
2007-07-04 07:23:00,2.452,2.4521,2.4519,2.4521,56800000.0
2007-07-04 07:24:00,2.4521,2.4521,2.4521,2.4521,30400000.0
2007-07-04 07:25:00,2.4521,2.4521,2.4515,2.4519,287600000.0
2007-07-04 07:26:00,2.4519,2.4521,2.4517,2.4519,271700002.0
2007-07-04 07:27:00,2.4519,2.452,2.4519,2.452,140400000.0
2007-07-04 07:28:00,2.452,2.4525,2.4519,2.4519,331700000.0
2007-07-04 07:29:00,2.4519,2.4524,2.4519,2.4519,250900001.0
2007-07-04 07:30:00,2.4521,2.4521,2.4519,2.4519,38600000.0
2007-07-04 07:31:00,2.4521,2.4521,2.4519,2.4521,79500000.0
2007-07-04 07:32:00,2.4521,2.4522,2.4521,2.4521,32000000.0
2007-07-04 07:33:00,2.4521,2.4521,2.4519,2.4519,45200000.0
2007-07-04 07:34:00,2.4519,2.4521,2.4519,2.4519,37600000.0
2007-07-04 07:35:00,2.4519,2.4519,2.4515,2.45185,234400000.0
2007-07-04 07:36:00,2.45185,2.452,2.4517,2.4519,182100003.0
2007-07-04 07:37:00,2.452,2.4521,2.4518,2.45185,100400000.0
2007-07-04 07:38:00,2.4519,2.452,2.4518,2.4518,152400000.0
2007-07-04 07:39:00,2.4518,2.4518,2.4516,2.4516,132000000.0
2007-07-04 07:40:00,2.4517,2.4518,2.4517,2.4518,41600000.0
2007-07-04 07:41:00,2.4517,2.4517,2.4516,2.4516,69600000.0
2007-07-04 07:42:00,2.4516,2.4517,2.4516,2.4517,22800000.0
2007-07-04 07:43:00,2.45119,2.45146,2.45103,2.45108,98200000.0
2007-07-04 07:44:00,2.45117,2.45157,2.45111,2.45129,200500000.0
2007-07-04 07:45:00,2.4517,2.4518,2.4517,2.4517,52000000.0
2007-07-04 07:46:00,2.4516,2.4517,2.4514,2.4517,266100001.0
2007-07-04 07:47:00,2.4517,2.4518,2.4515,2.4516,354600004.0
2007-07-04 07:48:00,2.4515,2.4517,2.4513,2.4515,271400000.0
2007-07-04 07:49:00,2.4516,2.4516,2.4514,2.4515,250400000.0
2007-07-04 07:50:00,2.4515,2.4517,2.4515,2.4517,74400000.0
2007-07-04 07:51:00,2.4517,2.4517,2.4514,2.4516,316400000.0
2007-07-04 07:52:00,2.4516,2.4517,2.4516,2.4517,74400000.0
2007-07-04 07:53:00,2.4517,2.4517,2.4515,2.4515,142800000.0
2007-07-04 07:54:00,2.4515,2.4517,2.45135,2.4514,199200000.0
2007-07-04 07:55:00,2.4515,2.4516,2.4514,2.4515,170400000.0
2007-07-04 07:56:00,2.4516,2.452,2.4514,2.4517,122000000.0
2007-07-04 07:57:00,2.4518,2.4518,2.4515,2.4518,344499999.0
2007-07-04 07:58:00,2.4518,2.45195,2.4518,2.45195,59200000.0
2007-07-04 07:59:00,2.45195,2.4534,2.45195,2.4528,627600001.0
2007-07-04 08:00:00,2.4528,2.4529,2.4525,2.4526,424100000.0
2007-07-04 08:01:00,2.4525,2.4528,2.4522,2.4522,130100000.0
2007-07-04 08:02:00,2.4522,2.4528,2.4518,2.4526,270300000.0
2007-07-04 08:03:00,2.45255,2.453,2.45235,2.4528,678400000.0
2007-07-04 08:04:00,2.4528,2.4531,2.4521,2.4523,282000000.0
2007-07-04 08:05:00,2.4524,2.4526,2.4521,2.4522,246300000.0
2007-07-04 08:06:00,2.4524,2.4532,2.4522,2.4532,352700000.0
2007-07-04 08:07:00,2.4532,2.4541,2.453,2.4541,754200000.0
2007-07-04 08:08:00,2.4541,2.4543,2.4535,2.4538,551699999.0
2007-07-04 08:09:00,2.4538,2.454,2.4533,2.4534,578400001.0
2007-07-04 08:10:00,2.4533,2.4535,2.453,2.4535,384100000.0
2007-07-04 08:11:00,2.4535,2.4537,2.45335,2.4535,235800000.0
2007-07-04 08:12:00,2.4535,2.4538,2.4531,2.4532,621700001.0
2007-07-04 08:13:00,2.4532,2.4536,2.453,2.4534,460499999.0
2007-07-04 08:14:00,2.4534,2.4535,2.4533,2.4533,255000000.0
2007-07-04 08:15:00,2.4534,2.4534,2.453,2.4531,166800000.0
2007-07-04 08:16:00,2.4531,2.4535,2.4529,2.4532,262600001.0
2007-07-04 08:17:00,2.4532,2.4534,2.4532,2.4534,57200000.0
2007-07-04 08:18:00,2.4534,2.4536,2.4532,2.4534,125200000.0
2007-07-04 08:19:00,2.4534,2.4537,2.4534,2.4535,162400000.0
2007-07-04 08:20:00,2.4535,2.4535,2.45305,2.4531,280200000.0
2007-07-04 08:21:00,2.45305,2.4535,2.453,2.4532,220700000.0
2007-07-04 08:22:00,2.4532,2.4535,2.4529,2.453,147800002.0
2007-07-04 08:23:00,2.453,2.4531,2.4528,2.4531,69600000.0
2007-07-04 08:24:00,2.4531,2.4533,2.4531,2.4532,144400000.0
2007-07-04 08:25:00,2.4531,2.4531,2.453,2.453,42000000.0
2007-07-04 08:26:00,2.453,2.4533,2.4529,2.45315,280300000.0
2007-07-04 08:27:00,2.45315,2.4536,2.453,2.4535,229200000.0
2007-07-04 08:28:00,2.4535,2.4535,2.4531,2.4531,74800000.0
2007-07-04 08:29:00,2.4532,2.4536,2.4531,2.4534,124400000.0
2007-07-04 08:30:00,2.4535,2.4536,2.4534,2.4535,148800000.0
2007-07-04 08:31:00,2.4535,2.4536,2.4531,2.4532,407900000.0
2007-07-04 08:32:00,2.45315,2.45335,2.45295,2.4532,396800002.0
2007-07-04 08:33:00,2.4532,2.4534,2.453,2.45315,390200001.0
2007-07-04 08:34:00,2.4531,2.4535,2.4531,2.4531,213799999.0
2007-07-04 08:35:00,2.4531,2.4536,2.4531,2.4534,315000000.0
2007-07-04 08:36:00,2.4534,2.4538,2.4534,2.4534,326400001.0
2007-07-04 08:37:00,2.4534,2.4535,2.4531,2.4532,300800001.0
2007-07-04 08:38:00,2.4534,2.4534,2.4532,2.4532,145200000.0
2007-07-04 08:39:00,2.4532,2.4537,2.4532,2.4537,138499999.0
2007-07-04 08:40:00,2.4537,2.4537,2.45335,2.45335,121600001.0
2007-07-04 08:41:00,2.4534,2.4536,2.4531,2.4531,715000001.0
2007-07-04 08:42:00,2.4531,2.4534,2.4531,2.4534,210200000.0
2007-07-04 08:43:00,2.4534,2.4534,2.453,2.453,166400000.0
2007-07-04 08:44:00,2.453,2.4532,2.4527,2.453,554599999.0
2007-07-04 08:45:00,2.453,2.4533,2.4528,2.4532,653400000.0
2007-07-04 08:46:00,2.4532,2.4537,2.4531,2.4536,500999998.0
2007-07-04 08:47:00,2.4536,2.4541,2.4533,2.4537,737800001.0
2007-07-04 08:48:00,2.4537,2.454,2.4535,2.454,381800003.0
2007-07-04 08:49:00,2.4539,2.454,2.4536,2.4536,90400000.0
2007-07-04 08:50:00,2.4536,2.454,2.4536,2.4538,71600000.0
2007-07-04 08:51:00,2.4539,2.4545,2.4538,2.4543,323600000.0
2007-07-04 08:52:00,2.4543,2.4544,2.4539,2.4539,559399996.0
2007-07-04 08:53:00,2.4541,2.4545,2.4538,2.4544,1000599998.0
2007-07-04 08:54:00,2.4545,2.4549,2.4544,2.4545,480799999.0
2007-07-04 08:55:00,2.4544,2.4545,2.4542,2.4542,647700002.0
2007-07-04 08:56:00,2.4542,2.4544,2.454,2.45405,252400002.0
2007-07-04 08:57:00,2.4541,2.4543,2.454,2.454,260700001.0
2007-07-04 08:58:00,2.454,2.4541,2.4538,2.4541,333600001.0
2007-07-04 08:59:00,2.4542,2.4549,2.454,2.4546,905999998.0
2007-07-04 09:00:00,2.4546,2.4547,2.4537,2.4541,422400000.0
2007-07-04 09:01:00,2.4541,2.4546,2.454,2.45425,821299998.0
2007-07-04 09:02:00,2.45425,2.4544,2.45405,2.45425,357100000.0
2007-07-04 09:03:00,2.45425,2.4546,2.454,2.45435,445099998.0
2007-07-04 09:04:00,2.4543,2.4545,2.45405,2.4545,348300000.0
2007-07-04 09:05:00,2.4545,2.4545,2.4542,2.4542,145200000.0
2007-07-04 09:06:00,2.4543,2.45435,2.4541,2.4542,142600000.0
2007-07-04 09:07:00,2.45415,2.4543,2.4541,2.4543,148700000.0
2007-07-04 09:08:00,2.45415,2.4543,2.454,2.4541,174600000.0
2007-07-04 09:09:00,2.45405,2.4541,2.4537,2.45375,133200000.0
2007-07-04 09:10:00,2.4538,2.4541,2.4538,2.4539,175600000.0
2007-07-04 09:11:00,2.4539,2.454,2.4536,2.4537,400400002.0
2007-07-04 09:12:00,2.4537,2.4539,2.4537,2.45385,82800000.0
2007-07-04 09:13:00,2.454,2.454,2.4533,2.4534,145400000.0
2007-07-04 09:14:00,2.4533,2.4537,2.4532,2.4534,473999999.0
2007-07-04 09:15:00,2.45335,2.4541,2.45335,2.45395,291199999.0
2007-07-04 09:16:00,2.45395,2.4546,2.4539,2.4543,533600000.0
2007-07-04 09:17:00,2.45435,2.455,2.45435,2.4549,291799999.0
2007-07-04 09:18:00,2.45485,2.45485,2.4539,2.4543,366800000.0
2007-07-04 09:19:00,2.4544,2.4545,2.4543,2.4545,162800000.0
2007-07-04 09:20:00,2.4545,2.4547,2.4544,2.4544,334099997.0
2007-07-04 09:21:00,2.4545,2.4546,2.4544,2.4545,277400000.0
2007-07-04 09:22:00,2.4545,2.4545,2.4542,2.4542,330900001.0
2007-07-04 09:23:00,2.4542,2.4543,2.4539,2.4541,200000000.0
2007-07-04 09:24:00,2.4541,2.4543,2.454,2.45415,286900000.0
2007-07-04 09:25:00,2.45415,2.4543,2.4541,2.45415,226900000.0
2007-07-04 09:26:00,2.45415,2.4543,2.4539,2.4541,466300003.0
2007-07-04 09:27:00,2.4539,2.454,2.4538,2.4539,156200000.0
2007-07-04 09:28:00,2.454,2.4544,2.4539,2.4542,345000000.0
2007-07-04 09:29:00,2.4542,2.4544,2.454,2.45405,567100000.0
2007-07-04 09:30:00,2.4541,2.45425,2.454,2.4541,142400000.0
2007-07-04 09:31:00,2.4542,2.4544,2.4539,2.4542,458900000.0
2007-07-04 09:32:00,2.4542,2.4545,2.4541,2.45435,220000000.0
2007-07-04 09:33:00,2.45435,2.4545,2.45425,2.4545,117600000.0
2007-07-04 09:34:00,2.4545,2.4545,2.4542,2.4542,230000000.0
2007-07-04 09:35:00,2.4542,2.4542,2.454,2.4542,219000000.0
2007-07-04 09:36:00,2.4542,2.4543,2.45385,2.45395,279100000.0
2007-07-04 09:37:00,2.45395,2.454,2.4537,2.454,188100001.0
2007-07-04 09:38:00,2.454,2.454,2.4538,2.4539,302600000.0
2007-07-04 09:39:00,2.4539,2.4541,2.4538,2.4539,118600000.0
2007-07-04 09:40:00,2.4539,2.4539,2.4538,2.4538,85400000.0
2007-07-04 09:41:00,2.4538,2.4539,2.4536,2.4538,146800000.0
2007-07-04 09:42:00,2.4538,2.454,2.4536,2.4537,274400000.0
2007-07-04 09:43:00,2.4537,2.4539,2.45325,2.4534,340100000.0
2007-07-04 09:44:00,2.4534,2.4536,2.4532,2.4535,284699999.0
2007-07-04 09:45:00,2.4535,2.454,2.4535,2.454,86200000.0
2007-07-04 09:46:00,2.454,2.454,2.4539,2.454,99900000.0
2007-07-04 09:47:00,2.454,2.4541,2.454,2.454,326300000.0
2007-07-04 09:48:00,2.454,2.454,2.4535,2.4535,112400000.0
2007-07-04 09:49:00,2.4535,2.4536,2.4534,2.4536,220100000.0
2007-07-04 09:50:00,2.4537,2.4538,2.4534,2.4537,278500000.0
2007-07-04 09:51:00,2.4537,2.4541,2.4537,2.454,300200000.0
2007-07-04 09:52:00,2.4541,2.4541,2.454,2.4541,44000000.0
2007-07-04 09:53:00,2.45405,2.4541,2.4538,2.4539,49200000.0
2007-07-04 09:54:00,2.4539,2.4541,2.45385,2.45405,67000000.0
2007-07-04 09:55:00,2.4541,2.45425,2.454,2.4541,171200000.0
2007-07-04 09:56:00,2.4541,2.4543,2.4541,2.45425,156600000.0
2007-07-04 09:57:00,2.4542,2.4543,2.454,2.4542,222300000.0
2007-07-04 09:58:00,2.4542,2.4543,2.4541,2.4543,97200000.0
2007-07-04 09:59:00,2.4542,2.4542,2.4538,2.4539,331800001.0
2007-07-04 10:00:00,2.454,2.454,2.4536,2.4537,205800002.0
2007-07-04 10:01:00,2.4537,2.454,2.4537,2.4539,202200000.0
2007-07-04 10:02:00,2.454,2.454,2.4539,2.4539,71800000.0
2007-07-04 10:03:00,2.45385,2.4539,2.4538,2.4538,134200000.0
2007-07-04 10:04:00,2.4538,2.4542,2.4537,2.454,277800000.0
2007-07-04 10:05:00,2.454,2.4544,2.454,2.4542,421000000.0
2007-07-04 10:06:00,2.4542,2.4542,2.4539,2.45395,256100000.0
2007-07-04 10:07:00,2.454,2.4542,2.45395,2.4541,144800000.0
2007-07-04 10:08:00,2.4541,2.4544,2.4535,2.4535,294300000.0
2007-07-04 10:09:00,2.4535,2.454,2.4535,2.454,153800000.0
2007-07-04 10:10:00,2.4539,2.454,2.4535,2.4537,213899997.0
2007-07-04 10:11:00,2.4538,2.454,2.4536,2.4539,271400001.0
2007-07-04 10:12:00,2.4539,2.4539,2.4538,2.4538,72000000.0
2007-07-04 10:13:00,2.4538,2.454,2.4538,2.4538,177300000.0
2007-07-04 10:14:00,2.4538,2.4539,2.45365,2.45365,109100000.0
2007-07-04 10:15:00,2.4538,2.45385,2.4538,2.45385,56800000.0
2007-07-04 10:16:00,2.45385,2.454,2.4536,2.45375,195500000.0
2007-07-04 10:17:00,2.4538,2.4538,2.4537,2.4537,42000000.0
2007-07-04 10:18:00,2.45339,2.45356,2.45291,2.45334,212600000.0
2007-07-04 10:19:00,2.4537,2.4537,2.4536,2.4536,151800000.0
2007-07-04 10:20:00,2.4537,2.4538,2.4534,2.4536,256700005.0
2007-07-04 10:21:00,2.4536,2.4537,2.4533,2.4533,541499996.0
2007-07-04 10:22:00,2.45335,2.4535,2.45335,2.4535,80400000.0
2007-07-04 10:23:00,2.4534,2.4536,2.4533,2.4534,257999999.0
2007-07-04 10:24:00,2.4536,2.454,2.4534,2.4538,454000000.0
2007-07-04 10:25:00,2.4538,2.454,2.4538,2.4539,285599999.0
2007-07-04 10:26:00,2.4539,2.454,2.4537,2.454,206600000.0
2007-07-04 10:27:00,2.454,2.4541,2.4538,2.454,149100001.0
2007-07-04 10:28:00,2.454,2.4542,2.4538,2.4542,209000000.0
2007-07-04 10:29:00,2.4542,2.4544,2.4541,2.4541,366400000.0
2007-07-04 10:30:00,2.4544,2.45475,2.4541,2.45475,779800001.0
2007-07-04 10:31:00,2.45475,2.45475,2.4542,2.4542,485300000.0
2007-07-04 10:32:00,2.4542,2.4544,2.4541,2.4543,445400000.0
2007-07-04 10:33:00,2.4543,2.4545,2.454,2.4542,678200000.0
2007-07-04 10:34:00,2.4542,2.4544,2.4541,2.4541,308600000.0
2007-07-04 10:35:00,2.45415,2.4544,2.454,2.4542,441500000.0
2007-07-04 10:36:00,2.4542,2.4543,2.454,2.4541,174100000.0
2007-07-04 10:37:00,2.4541,2.4545,2.4539,2.4543,269800000.0
2007-07-04 10:38:00,2.4543,2.4543,2.45415,2.45415,124300000.0
2007-07-04 10:39:00,2.4542,2.4542,2.4539,2.4542,102500000.0
2007-07-04 10:40:00,2.4542,2.45435,2.45415,2.4543,188400000.0
2007-07-04 10:41:00,2.4544,2.4545,2.4543,2.4544,275599999.0
2007-07-04 10:42:00,2.4544,2.4547,2.45425,2.4547,214999999.0
2007-07-04 10:43:00,2.4547,2.4549,2.4547,2.4549,98000000.0
2007-07-04 10:44:00,2.4548,2.4549,2.45445,2.4547,281600001.0
2007-07-04 10:45:00,2.4547,2.4548,2.4544,2.4545,413700000.0
2007-07-04 10:46:00,2.4544,2.4547,2.4543,2.45445,497000002.0
2007-07-04 10:47:00,2.4545,2.4547,2.4543,2.4545,511500002.0
2007-07-04 10:48:00,2.4545,2.4547,2.4544,2.4547,236100000.0
2007-07-04 10:49:00,2.4547,2.455,2.45465,2.4547,164300000.0
2007-07-04 10:50:00,2.4547,2.4549,2.4547,2.4549,56600000.0
2007-07-04 10:51:00,2.4549,2.4549,2.4547,2.4548,101800001.0
2007-07-04 10:52:00,2.4547,2.4552,2.4547,2.455,531400005.0
2007-07-04 10:53:00,2.4552,2.45535,2.4551,2.45525,135600000.0
2007-07-04 10:54:00,2.45525,2.45525,2.4547,2.4549,423400001.0
2007-07-04 10:55:00,2.4549,2.4549,2.45465,2.4547,127400000.0
2007-07-04 10:56:00,2.4547,2.4549,2.4547,2.4549,60100000.0
2007-07-04 10:57:00,2.4549,2.4551,2.4546,2.4548,564100000.0
2007-07-04 10:58:00,2.4548,2.45485,2.45475,2.4548,227100000.0
2007-07-04 10:59:00,2.4548,2.4549,2.4548,2.4549,120100000.0
2007-07-04 11:00:00,2.4549,2.4551,2.4546,2.4549,407500000.0
2007-07-04 11:01:00,2.4549,2.4552,2.4549,2.45495,223600001.0
2007-07-04 11:02:00,2.45495,2.455,2.4547,2.4548,171400000.0
2007-07-04 11:03:00,2.4548,2.45485,2.45445,2.4547,283400000.0
2007-07-04 11:04:00,2.4547,2.4551,2.4543,2.4548,541200002.0
2007-07-04 11:05:00,2.45455,2.4547,2.4543,2.4547,301500000.0
2007-07-04 11:06:00,2.4547,2.4547,2.45465,2.4547,37400000.0
2007-07-04 11:07:00,2.45465,2.4547,2.4543,2.45435,123400000.0
2007-07-04 11:08:00,2.45435,2.4545,2.4543,2.4545,140700000.0
2007-07-04 11:09:00,2.4543,2.4545,2.4541,2.4544,425100000.0
2007-07-04 11:10:00,2.4544,2.4544,2.454,2.4541,231000000.0
2007-07-04 11:11:00,2.4541,2.4543,2.4541,2.4542,212600000.0
2007-07-04 11:12:00,2.4542,2.4543,2.454,2.454,333400000.0
2007-07-04 11:13:00,2.454,2.4542,2.45395,2.4542,297600000.0
2007-07-04 11:14:00,2.4542,2.4544,2.4537,2.4544,725499999.0
2007-07-04 11:15:00,2.4544,2.4548,2.4541,2.4546,340400000.0
2007-07-04 11:16:00,2.4546,2.4546,2.4544,2.4545,197000000.0
2007-07-04 11:17:00,2.4545,2.4545,2.4541,2.4545,159000000.0
2007-07-04 11:18:00,2.4545,2.4547,2.4543,2.4546,145999999.0
2007-07-04 11:19:00,2.4545,2.4548,2.4544,2.4544,359100001.0
2007-07-04 11:20:00,2.4545,2.4545,2.4541,2.4544,218400000.0
2007-07-04 11:21:00,2.4545,2.4545,2.4544,2.4545,56000000.0
2007-07-04 11:22:00,2.4546,2.4547,2.4545,2.4545,29000000.0
2007-07-04 11:23:00,2.4545,2.4549,2.4545,2.4549,50200000.0
2007-07-04 11:24:00,2.4549,2.4551,2.4549,2.4549,74500000.0
2007-07-04 11:25:00,2.45495,2.4553,2.4547,2.4549,282900000.0
2007-07-04 11:26:00,2.4549,2.455,2.4546,2.4547,649500001.0
2007-07-04 11:27:00,2.4547,2.4548,2.4544,2.4545,397600004.0
2007-07-04 11:28:00,2.4545,2.45455,2.4539,2.45445,459500000.0
2007-07-04 11:29:00,2.45445,2.4546,2.45425,2.45425,83200000.0
2007-07-04 11:30:00,2.4542,2.4543,2.454,2.4542,152600000.0
2007-07-04 11:31:00,2.4542,2.4543,2.4541,2.4543,92800000.0
2007-07-04 11:32:00,2.4543,2.4544,2.4541,2.4542,130600000.0
2007-07-04 11:33:00,2.4544,2.4544,2.4541,2.4543,50600000.0
2007-07-04 11:34:00,2.4543,2.4545,2.4542,2.4545,189700000.0
2007-07-04 11:35:00,2.4543,2.4545,2.4541,2.4543,131400000.0
2007-07-04 11:36:00,2.4543,2.4543,2.4539,2.45405,212200000.0
2007-07-04 11:37:00,2.4542,2.4543,2.454,2.454,270200000.0
2007-07-04 11:38:00,2.4542,2.4542,2.454,2.4541,199000000.0
2007-07-04 11:39:00,2.4541,2.4541,2.4541,2.4541,30800000.0
2007-07-04 11:40:00,2.4541,2.4543,2.4541,2.4541,67800000.0
2007-07-04 11:41:00,2.4542,2.45425,2.4541,2.4541,115300000.0
2007-07-04 11:42:00,2.4541,2.4542,2.4541,2.4541,65100000.0
2007-07-04 11:43:00,2.4541,2.4541,2.4541,2.4541,10800000.0
2007-07-04 11:44:00,2.4541,2.4541,2.4541,2.4541,3500000.0
2007-07-04 11:45:00,2.4541,2.4541,2.4541,2.4541,12800000.0
2007-07-04 11:46:00,2.4541,2.4542,2.454,2.4541,175400000.0
2007-07-04 11:47:00,2.4541,2.4542,2.4541,2.4541,63900000.0
2007-07-04 11:48:00,2.4541,2.4542,2.4541,2.4541,68500001.0
2007-07-04 11:49:00,2.4543,2.4543,2.4541,2.45415,95100000.0
2007-07-04 11:50:00,2.4541,2.4543,2.4541,2.4543,58700000.0
2007-07-04 11:51:00,2.4543,2.4544,2.4538,2.4541,504300001.0
2007-07-04 11:52:00,2.4541,2.4541,2.4541,2.4541,16400000.0
2007-07-04 11:53:00,2.4541,2.45425,2.4541,2.4541,127400000.0
2007-07-04 11:54:00,2.4541,2.4542,2.4541,2.45415,123700000.0
2007-07-04 11:55:00,2.45415,2.45415,2.45405,2.4541,184700000.0
2007-07-04 11:56:00,2.4541,2.4542,2.45405,2.4541,87000000.0
2007-07-04 11:57:00,2.4541,2.4541,2.4541,2.4541,8100000.0
2007-07-04 11:58:00,2.4541,2.4541,2.4536,2.45395,200100000.0
2007-07-04 11:59:00,2.45395,2.45395,2.4536,2.4539,272500000.0
2007-07-04 12:00:00,2.4538,2.4543,2.4538,2.45395,215400000.0
2007-07-04 12:01:00,2.4541,2.4541,2.4538,2.4538,109100001.0
2007-07-04 12:02:00,2.4539,2.4541,2.4539,2.4539,61300000.0
2007-07-04 12:03:00,2.4539,2.4541,2.4539,2.4541,58800000.0
2007-07-04 12:04:00,2.4541,2.4541,2.4539,2.454,60200000.0
2007-07-04 12:05:00,2.454,2.4541,2.4538,2.454,225400000.0
2007-07-04 12:06:00,2.454,2.4541,2.4539,2.454,104100000.0
2007-07-04 12:07:00,2.454,2.454,2.4537,2.4537,196200001.0
2007-07-04 12:08:00,2.4537,2.4538,2.4536,2.4536,134600002.0
2007-07-04 12:09:00,2.4538,2.4538,2.4537,2.4537,74000000.0
2007-07-04 12:10:00,2.4538,2.4539,2.4538,2.4539,91700000.0
2007-07-04 12:11:00,2.4538,2.4538,2.4538,2.4538,132500000.0
2007-07-04 12:12:00,2.4538,2.454,2.4538,2.4539,122099998.0
2007-07-04 12:13:00,2.4538,2.4538,2.4537,2.4538,129200000.0
2007-07-04 12:14:00,2.4538,2.454,2.45345,2.45365,336600000.0
2007-07-04 12:15:00,2.4537,2.4538,2.4537,2.4537,143200000.0
2007-07-04 12:16:00,2.4537,2.4538,2.4537,2.4538,61900000.0
2007-07-04 12:17:00,2.4538,2.4538,2.4536,2.45365,104200000.0
2007-07-04 12:18:00,2.4536,2.4537,2.4535,2.4536,162500002.0
2007-07-04 12:19:00,2.4536,2.4536,2.4535,2.4535,77400000.0
2007-07-04 12:20:00,2.4535,2.45355,2.4533,2.4534,137300000.0
2007-07-04 12:21:00,2.4534,2.4536,2.4534,2.4534,97200000.0
2007-07-04 12:22:00,2.4533,2.4534,2.4532,2.4532,152300000.0
2007-07-04 12:23:00,2.4532,2.4533,2.4531,2.4533,98500000.0
2007-07-04 12:24:00,2.4533,2.4533,2.45315,2.4533,247000000.0
2007-07-04 12:25:00,2.4534,2.4535,2.4532,2.4532,204800000.0
2007-07-04 12:26:00,2.4532,2.4534,2.453,2.4533,377099997.0
2007-07-04 12:27:00,2.4533,2.4533,2.45295,2.453,176999999.0
2007-07-04 12:28:00,2.45295,2.4531,2.45295,2.453,161400000.0
2007-07-04 12:29:00,2.453,2.453,2.453,2.453,9600000.0
2007-07-04 12:30:00,2.453,2.45305,2.4529,2.453,102200001.0
2007-07-04 12:31:00,2.453,2.453,2.4528,2.45285,91800000.0
2007-07-04 12:32:00,2.45285,2.4529,2.4527,2.4529,241000005.0
2007-07-04 12:33:00,2.453,2.453,2.4528,2.4529,76900000.0
2007-07-04 12:34:00,2.4529,2.4529,2.4529,2.4529,98300000.0
2007-07-04 12:35:00,2.4529,2.453,2.4529,2.4529,44500000.0
2007-07-04 12:36:00,2.453,2.4531,2.453,2.453,136600002.0
2007-07-04 12:37:00,2.4531,2.4531,2.453,2.45305,112700001.0
2007-07-04 12:38:00,2.4531,2.4532,2.45305,2.4531,117600000.0
2007-07-04 12:39:00,2.4531,2.4531,2.4531,2.4531,17200000.0
2007-07-04 12:40:00,2.4531,2.4533,2.453,2.4531,271900001.0
2007-07-04 12:41:00,2.45315,2.4533,2.4531,2.4533,106300000.0
2007-07-04 12:42:00,2.45325,2.4533,2.45315,2.4532,101200000.0
2007-07-04 12:43:00,2.4532,2.4533,2.453,2.4532,148600000.0
2007-07-04 12:44:00,2.45315,2.45315,2.4529,2.4529,143100000.0
2007-07-04 12:45:00,2.453,2.4532,2.4528,2.4528,235500000.0
2007-07-04 12:46:00,2.4528,2.453,2.4528,2.4528,222300000.0
2007-07-04 12:47:00,2.4528,2.453,2.4528,2.4528,218499999.0
2007-07-04 12:48:00,2.4528,2.4528,2.4528,2.4528,178000000.0
2007-07-04 12:49:00,2.4528,2.453,2.4528,2.453,102199999.0
2007-07-04 12:50:00,2.453,2.453,2.453,2.453,95200000.0
2007-07-04 12:51:00,2.453,2.453,2.453,2.453,198300000.0
2007-07-04 12:52:00,2.4532,2.4532,2.453,2.4531,196599999.0
2007-07-04 12:53:00,2.4531,2.4531,2.453,2.453,204299999.0
2007-07-04 12:54:00,2.453,2.453,2.4529,2.453,112400000.0
2007-07-04 12:55:00,2.453,2.4534,2.4529,2.4532,229500000.0
2007-07-04 12:56:00,2.4532,2.45325,2.4532,2.4532,64200000.0
2007-07-04 12:57:00,2.4532,2.4537,2.4532,2.45365,407200000.0
2007-07-04 12:58:00,2.4536,2.4541,2.4534,2.454,448000000.0
2007-07-04 12:59:00,2.4541,2.4549,2.454,2.4549,733999996.0
2007-07-04 13:00:00,2.4549,2.455,2.45455,2.4547,526400000.0
2007-07-04 13:01:00,2.4546,2.4546,2.454,2.454,278800000.0
2007-07-04 13:02:00,2.45395,2.4541,2.45395,2.4541,75000000.0
2007-07-04 13:03:00,2.4541,2.4542,2.4539,2.4539,183200000.0
2007-07-04 13:04:00,2.4539,2.4539,2.4537,2.4537,139200000.0
2007-07-04 13:05:00,2.4537,2.4537,2.4533,2.4534,245000000.0
2007-07-04 13:06:00,2.4533,2.4533,2.4532,2.4532,156400000.0
2007-07-04 13:07:00,2.4532,2.4538,2.4532,2.4538,189800000.0
2007-07-04 13:08:00,2.4538,2.45385,2.4532,2.4534,273800000.0
2007-07-04 13:09:00,2.4535,2.4538,2.4535,2.4538,112000000.0
2007-07-04 13:10:00,2.4538,2.4538,2.45335,2.4534,203100000.0
2007-07-04 13:11:00,2.4534,2.4535,2.4533,2.4533,115799999.0
2007-07-04 13:12:00,2.4534,2.4534,2.453,2.45305,422200000.0
2007-07-04 13:13:00,2.4531,2.4536,2.45305,2.4532,258299999.0
2007-07-04 13:14:00,2.45315,2.45345,2.45315,2.4533,151900000.0
2007-07-04 13:15:00,2.4533,2.45345,2.4533,2.45345,58200000.0
2007-07-04 13:16:00,2.45345,2.45345,2.4534,2.4534,36000000.0
2007-07-04 13:17:00,2.4535,2.4537,2.4533,2.4537,244600001.0
2007-07-04 13:18:00,2.4537,2.4539,2.4535,2.4535,172400000.0
2007-07-04 13:19:00,2.4536,2.45375,2.4533,2.4533,342499998.0
2007-07-04 13:20:00,2.4533,2.4535,2.4533,2.4534,170699997.0
2007-07-04 13:21:00,2.4534,2.4534,2.4532,2.4533,131000000.0
2007-07-04 13:22:00,2.4533,2.4534,2.4533,2.4533,33400000.0
2007-07-04 13:23:00,2.4533,2.4538,2.4533,2.4538,242800000.0
2007-07-04 13:24:00,2.4538,2.4539,2.4536,2.4539,84800000.0
2007-07-04 13:25:00,2.45344,2.45368,2.45329,2.45355,391099998.0
2007-07-04 13:26:00,2.4539,2.454,2.4539,2.454,72600000.0
2007-07-04 13:27:00,2.454,2.454,2.4534,2.454,233800000.0
2007-07-04 13:28:00,2.454,2.454,2.4537,2.4537,83400000.0
2007-07-04 13:29:00,2.4539,2.454,2.4537,2.4537,66200000.0
2007-07-04 13:30:00,2.4537,2.45375,2.4535,2.4536,214500000.0
2007-07-04 13:31:00,2.4536,2.4538,2.4536,2.45375,188500000.0
2007-07-04 13:32:00,2.45375,2.45385,2.4536,2.4538,220000000.0
2007-07-04 13:33:00,2.4538,2.454,2.45365,2.45365,138200000.0
2007-07-04 13:34:00,2.45365,2.4538,2.45365,2.4537,65900000.0
2007-07-04 13:35:00,2.4537,2.4537,2.45365,2.45365,7600000.0
2007-07-04 13:36:00,2.4536,2.4538,2.4536,2.4538,82200000.0
2007-07-04 13:37:00,2.4538,2.4538,2.45365,2.45365,138000000.0
2007-07-04 13:38:00,2.45365,2.4537,2.4534,2.4536,137700000.0
2007-07-04 13:39:00,2.45365,2.4537,2.4535,2.4537,263300000.0
2007-07-04 13:40:00,2.4537,2.4537,2.4535,2.4537,207099997.0
2007-07-04 13:41:00,2.4536,2.4537,2.4535,2.4537,320899997.0
2007-07-04 13:42:00,2.4537,2.4538,2.4534,2.4534,214400000.0
2007-07-04 13:43:00,2.4534,2.4537,2.4534,2.4534,185200000.0
2007-07-04 13:44:00,2.4534,2.4536,2.45335,2.45355,228699999.0
2007-07-04 13:45:00,2.4536,2.4537,2.45345,2.4536,203900000.0
2007-07-04 13:46:00,2.4536,2.4538,2.4536,2.4537,73400000.0
2007-07-04 13:47:00,2.4537,2.4538,2.4537,2.4537,279399998.0
2007-07-04 13:48:00,2.4537,2.45375,2.4537,2.4537,114899999.0
2007-07-04 13:49:00,2.4535,2.45357,2.45301,2.45337,189200000.0
2007-07-04 13:50:00,2.4537,2.4537,2.4536,2.4537,14800000.0
2007-07-04 13:51:00,2.4537,2.4537,2.4535,2.4535,86600000.0
2007-07-04 13:52:00,2.4535,2.4535,2.4535,2.4535,8400000.0
2007-07-04 13:53:00,2.4535,2.4537,2.4535,2.45355,229299997.0
2007-07-04 13:54:00,2.45355,2.45355,2.4535,2.4535,61399999.0
2007-07-04 13:55:00,2.4536,2.4536,2.4536,2.4536,13400000.0
2007-07-04 13:56:00,2.4536,2.4539,2.4536,2.4539,88999998.0
2007-07-04 13:57:00,2.4539,2.4539,2.4539,2.4539,16000000.0
2007-07-04 13:58:00,2.4539,2.4539,2.4528,2.4528,452500000.0
2007-07-04 13:59:00,2.4528,2.4532,2.45265,2.4528,439100000.0
2007-07-04 14:00:00,2.4528,2.45285,2.45255,2.45255,231700000.0
2007-07-04 14:01:00,2.45255,2.4529,2.45255,2.4529,186200000.0
2007-07-04 14:02:00,2.4529,2.4529,2.4526,2.45275,248800000.0
2007-07-04 14:03:00,2.4528,2.45285,2.4526,2.45265,123000000.0
2007-07-04 14:04:00,2.45265,2.45285,2.4526,2.4526,118200000.0
2007-07-04 14:05:00,2.4525,2.4525,2.4522,2.4522,414000000.0
2007-07-04 14:06:00,2.4522,2.4523,2.4521,2.4521,134099999.0
2007-07-04 14:07:00,2.4521,2.4525,2.45205,2.45205,293199998.0
2007-07-04 14:08:00,2.4519,2.4519,2.4518,2.4519,175100000.0
2007-07-04 14:09:00,2.45185,2.45195,2.4518,2.4519,231800000.0
2007-07-04 14:10:00,2.4519,2.4523,2.4518,2.4521,479000003.0
2007-07-04 14:11:00,2.4521,2.4521,2.45165,2.4517,319600001.0
2007-07-04 14:12:00,2.4518,2.4521,2.4518,2.452,105500000.0
2007-07-04 14:13:00,2.4519,2.4522,2.45185,2.4521,355200001.0
2007-07-04 14:14:00,2.4521,2.4522,2.4517,2.4517,535100001.0
2007-07-04 14:15:00,2.4517,2.4526,2.4515,2.4522,707400004.0
2007-07-04 14:16:00,2.4522,2.4522,2.4516,2.4517,525500000.0
2007-07-04 14:17:00,2.4517,2.4519,2.4516,2.4518,323100000.0
2007-07-04 14:18:00,2.45175,2.4521,2.45175,2.4519,237200001.0
2007-07-04 14:19:00,2.4519,2.4519,2.4518,2.4519,124800000.0
2007-07-04 14:20:00,2.452,2.4522,2.452,2.4522,195300000.0
2007-07-04 14:21:00,2.4522,2.4524,2.4522,2.4524,221900003.0
2007-07-04 14:22:00,2.4523,2.4523,2.45205,2.45205,217900004.0
2007-07-04 14:23:00,2.45205,2.4523,2.452,2.4521,179800000.0
2007-07-04 14:24:00,2.4521,2.4521,2.4519,2.4521,164600000.0
2007-07-04 14:25:00,2.4521,2.4521,2.452,2.4521,151000000.0
2007-07-04 14:26:00,2.4521,2.45215,2.452,2.4521,88400000.0
2007-07-04 14:27:00,2.452,2.4521,2.452,2.4521,4000000.0
2007-07-04 14:28:00,2.452,2.4522,2.452,2.4522,11600000.0
2007-07-04 14:29:00,2.4522,2.4524,2.4519,2.45195,566000002.0
2007-07-04 14:30:00,2.45195,2.4523,2.4518,2.4519,275700001.0
2007-07-04 14:31:00,2.45185,2.4519,2.4515,2.45155,348300000.0
2007-07-04 14:32:00,2.4516,2.4518,2.4515,2.4515,355300000.0
2007-07-04 14:33:00,2.4515,2.4518,2.4513,2.4517,579800002.0
2007-07-04 14:34:00,2.4517,2.4517,2.4517,2.4517,69000000.0
2007-07-04 14:35:00,2.4517,2.4517,2.45135,2.45135,133600001.0
2007-07-04 14:36:00,2.4514,2.4516,2.4514,2.4514,123500000.0
2007-07-04 14:37:00,2.45135,2.4515,2.4511,2.4511,242400003.0
2007-07-04 14:38:00,2.4511,2.4514,2.4511,2.4514,217000002.0
2007-07-04 14:39:00,2.4514,2.4518,2.4513,2.4516,270600002.0
2007-07-04 14:40:00,2.4516,2.4525,2.45155,2.4523,852500001.0
2007-07-04 14:41:00,2.4523,2.4526,2.452,2.4525,502099999.0
2007-07-04 14:42:00,2.4525,2.4527,2.4525,2.4525,190700000.0
2007-07-04 14:43:00,2.4526,2.4526,2.4522,2.4523,224200000.0
2007-07-04 14:44:00,2.45235,2.4525,2.4523,2.4524,206800000.0
2007-07-04 14:45:00,2.4524,2.4526,2.45235,2.4525,131800000.0
2007-07-04 14:46:00,2.4525,2.4526,2.4522,2.4522,51100000.0
2007-07-04 14:47:00,2.4524,2.4524,2.4522,2.4523,182800000.0
2007-07-04 14:48:00,2.4523,2.4524,2.4522,2.45235,124000000.0
2007-07-04 14:49:00,2.4524,2.4524,2.4523,2.4523,142499999.0
2007-07-04 14:50:00,2.4523,2.4525,2.4523,2.4525,130599997.0
2007-07-04 14:51:00,2.4525,2.4525,2.4525,2.4525,74700000.0
2007-07-04 14:52:00,2.4525,2.4525,2.4525,2.4525,259300000.0
2007-07-04 14:53:00,2.4525,2.4525,2.4522,2.4523,403500000.0
2007-07-04 14:54:00,2.4523,2.4524,2.4523,2.4523,119900000.0
2007-07-04 14:55:00,2.4523,2.4523,2.4521,2.4521,155699999.0
2007-07-04 14:56:00,2.4521,2.4523,2.452,2.45215,85800000.0
2007-07-04 14:57:00,2.4523,2.4524,2.4522,2.4524,231299999.0
2007-07-04 14:58:00,2.4524,2.4524,2.4521,2.4521,418599995.0
2007-07-04 14:59:00,2.4521,2.4523,2.4521,2.4521,246600000.0
2007-07-04 15:00:00,2.4521,2.4521,2.4518,2.4521,92300000.0
2007-07-04 15:01:00,2.4518,2.4521,2.4518,2.4521,65300000.0
2007-07-04 15:02:00,2.4521,2.4521,2.4518,2.4518,138599999.0
2007-07-04 15:03:00,2.4519,2.452,2.4518,2.4518,313799999.0
2007-07-04 15:04:00,2.4519,2.4519,2.4517,2.4517,111799999.0
2007-07-04 15:05:00,2.4519,2.4519,2.4518,2.4519,249100000.0
2007-07-04 15:06:00,2.452,2.452,2.4516,2.4518,225500000.0
2007-07-04 15:07:00,2.4518,2.4519,2.4518,2.4519,48000000.0
2007-07-04 15:08:00,2.4518,2.4523,2.4518,2.4523,111600000.0
2007-07-04 15:09:00,2.4523,2.4523,2.452,2.4522,143200000.0
2007-07-04 15:10:00,2.4522,2.4522,2.4521,2.4521,34800000.0
2007-07-04 15:11:00,2.4521,2.4521,2.452,2.452,89900000.0
2007-07-04 15:12:00,2.452,2.4521,2.4517,2.4519,261600001.0
2007-07-04 15:13:00,2.452,2.452,2.452,2.452,18900000.0
2007-07-04 15:14:00,2.452,2.452,2.452,2.452,149300002.0
2007-07-04 15:15:00,2.452,2.452,2.4519,2.4519,157200000.0
2007-07-04 15:16:00,2.452,2.4521,2.452,2.4521,42000000.0
2007-07-04 15:17:00,2.452,2.4521,2.4516,2.4517,381700000.0
2007-07-04 15:18:00,2.4516,2.4518,2.4516,2.4518,69800000.0
2007-07-04 15:19:00,2.4518,2.4518,2.4511,2.4511,161700000.0
2007-07-04 15:20:00,2.4511,2.4516,2.4508,2.4516,447800000.0
2007-07-04 15:21:00,2.4517,2.4518,2.4503,2.4511,1006800002.0
2007-07-04 15:22:00,2.451,2.451,2.4505,2.4509,653700004.0
2007-07-04 15:23:00,2.4509,2.4511,2.4508,2.451,350600003.0
2007-07-04 15:24:00,2.4508,2.4509,2.4503,2.4507,763500002.0
2007-07-04 15:25:00,2.4507,2.4513,2.4505,2.4512,897900010.0
2007-07-04 15:26:00,2.4512,2.4512,2.4505,2.4506,646999994.0
2007-07-04 15:27:00,2.4506,2.4509,2.4505,2.4507,392100000.0
2007-07-04 15:28:00,2.4508,2.451,2.4505,2.4509,781900001.0
2007-07-04 15:29:00,2.4509,2.4512,2.4507,2.4507,283700001.0
2007-07-04 15:30:00,2.4508,2.4514,2.4506,2.4513,815200001.0
2007-07-04 15:31:00,2.4513,2.4513,2.4509,2.4511,388199998.0
2007-07-04 15:32:00,2.4511,2.4513,2.4511,2.4512,193000000.0
2007-07-04 15:33:00,2.4512,2.4513,2.4511,2.4511,160100000.0
2007-07-04 15:34:00,2.4511,2.4516,2.4511,2.4514,454300000.0
2007-07-04 15:35:00,2.4514,2.4516,2.4513,2.4515,280500000.0
2007-07-04 15:36:00,2.4515,2.4515,2.4512,2.4513,267900002.0
2007-07-04 15:37:00,2.4513,2.4517,2.4512,2.4517,163300000.0
2007-07-04 15:38:00,2.4517,2.4521,2.4516,2.4521,168800000.0
2007-07-04 15:39:00,2.4521,2.4525,2.4521,2.4523,346199998.0
2007-07-04 15:40:00,2.4525,2.4525,2.4519,2.452,232500000.0
2007-07-04 15:41:00,2.452,2.4524,2.4517,2.4522,336500001.0
2007-07-04 15:42:00,2.4522,2.4524,2.452,2.4524,220600001.0
2007-07-04 15:43:00,2.4524,2.4528,2.4523,2.4525,254299998.0
2007-07-04 15:44:00,2.4525,2.4527,2.4519,2.452,579099998.0
2007-07-04 15:45:00,2.452,2.4524,2.4519,2.4523,308499999.0
2007-07-04 15:46:00,2.4521,2.4524,2.452,2.4524,589600000.0
2007-07-04 15:47:00,2.4524,2.4525,2.4522,2.4525,197000000.0
2007-07-04 15:48:00,2.4525,2.4525,2.4522,2.4523,190400000.0
2007-07-04 15:49:00,2.4522,2.4524,2.452,2.4522,159100000.0
2007-07-04 15:50:00,2.4522,2.4522,2.4519,2.4522,175100000.0
2007-07-04 15:51:00,2.4522,2.4524,2.4521,2.4524,394900000.0
2007-07-04 15:52:00,2.4524,2.4525,2.4524,2.4524,32000000.0
2007-07-04 15:53:00,2.4525,2.4525,2.4522,2.4522,132200000.0
2007-07-04 15:54:00,2.4522,2.4524,2.4518,2.4518,187700000.0
2007-07-04 15:55:00,2.4518,2.4519,2.4516,2.4516,199100000.0
2007-07-04 15:56:00,2.4516,2.4516,2.4516,2.4516,139900000.0
2007-07-04 15:57:00,2.4517,2.4517,2.4514,2.4516,108400000.0
2007-07-04 15:58:00,2.4517,2.4518,2.4516,2.4517,80000000.0
2007-07-04 15:59:00,2.4517,2.4519,2.4516,2.4519,376699999.0
2007-07-04 16:00:00,2.4516,2.4519,2.4516,2.4519,381000006.0
2007-07-04 16:01:00,2.4518,2.4519,2.4517,2.4517,299200001.0
2007-07-04 16:02:00,2.4518,2.4519,2.4517,2.4517,299100000.0
2007-07-04 16:03:00,2.4517,2.4521,2.4517,2.452,96300000.0
2007-07-04 16:04:00,2.452,2.4523,2.452,2.4523,127200002.0
2007-07-04 16:05:00,2.4523,2.4523,2.4521,2.4522,160599999.0
2007-07-04 16:06:00,2.4522,2.4525,2.4522,2.4523,144700000.0
2007-07-04 16:07:00,2.4523,2.4523,2.4523,2.4523,100400000.0
2007-07-04 16:08:00,2.4523,2.4523,2.4523,2.4523,65400000.0
2007-07-04 16:09:00,2.4523,2.4523,2.4519,2.4519,129300000.0
2007-07-04 16:10:00,2.4521,2.4521,2.4519,2.452,60200000.0
2007-07-04 16:11:00,2.4519,2.4521,2.4516,2.4517,90400000.0
2007-07-04 16:12:00,2.4515,2.4517,2.4515,2.4516,337100001.0
2007-07-04 16:13:00,2.4516,2.4516,2.4515,2.4515,101899999.0
2007-07-04 16:14:00,2.4516,2.4519,2.4516,2.4517,96400000.0
2007-07-04 16:15:00,2.4517,2.4519,2.4514,2.4517,283700000.0
2007-07-04 16:16:00,2.4517,2.452,2.4515,2.4517,343699999.0
2007-07-04 16:17:00,2.4517,2.4519,2.4513,2.4514,552399990.0
2007-07-04 16:18:00,2.4514,2.4516,2.4512,2.4515,395200001.0
2007-07-04 16:19:00,2.4515,2.4515,2.4513,2.4515,66000000.0
2007-07-04 16:20:00,2.4515,2.4517,2.4513,2.4516,116600000.0
2007-07-04 16:21:00,2.4516,2.4518,2.4514,2.4516,112300001.0
2007-07-04 16:22:00,2.4517,2.4517,2.4517,2.4517,16000000.0
2007-07-04 16:23:00,2.4517,2.4517,2.4514,2.4514,79200000.0
2007-07-04 16:24:00,2.4515,2.4516,2.4512,2.4513,221799999.0
2007-07-04 16:25:00,2.4514,2.4516,2.4511,2.4514,441300004.0
2007-07-04 16:26:00,2.4515,2.4516,2.4512,2.4516,249800001.0
2007-07-04 16:27:00,2.4516,2.4516,2.4515,2.4515,20600000.0
2007-07-04 16:28:00,2.4514,2.4515,2.4514,2.4515,124800000.0
2007-07-04 16:29:00,2.4514,2.4515,2.4514,2.4515,218999999.0
2007-07-04 16:30:00,2.4515,2.4515,2.4513,2.4515,274199998.0
2007-07-04 16:31:00,2.4515,2.4515,2.4515,2.4515,89600000.0
2007-07-04 16:32:00,2.4515,2.4515,2.4514,2.4514,209700000.0
2007-07-04 16:33:00,2.4514,2.4517,2.4514,2.4517,285300000.0
2007-07-04 16:34:00,2.4516,2.4518,2.4516,2.4516,85400000.0
2007-07-04 16:35:00,2.4516,2.4519,2.4516,2.4518,319700000.0
2007-07-04 16:36:00,2.4519,2.4519,2.4518,2.4519,56100000.0
2007-07-04 16:37:00,2.4518,2.452,2.4518,2.452,220900000.0
2007-07-04 16:38:00,2.4519,2.452,2.4517,2.4519,191500000.0
2007-07-04 16:39:00,2.4519,2.4522,2.4517,2.4521,79900000.0
2007-07-04 16:40:00,2.4521,2.4522,2.4517,2.4517,187600000.0
2007-07-04 16:41:00,2.4517,2.4518,2.4515,2.4516,179600000.0
2007-07-04 16:42:00,2.4516,2.4518,2.4516,2.4518,158400000.0
2007-07-04 16:43:00,2.452,2.452,2.4514,2.4516,167800000.0
2007-07-04 16:44:00,2.4515,2.4518,2.4515,2.4518,145600000.0
2007-07-04 16:45:00,2.4516,2.4517,2.4515,2.4517,243300000.0
2007-07-04 16:46:00,2.4516,2.4516,2.45125,2.4513,207100001.0
2007-07-04 16:47:00,2.45125,2.4513,2.4512,2.4513,115900000.0
2007-07-04 16:48:00,2.4513,2.4515,2.4513,2.45135,270200000.0
2007-07-04 16:49:00,2.45135,2.4514,2.4512,2.45125,164400000.0
2007-07-04 16:50:00,2.45125,2.4515,2.4511,2.4514,603699999.0
2007-07-04 16:51:00,2.4513,2.4515,2.4513,2.4515,77700000.0
2007-07-04 16:52:00,2.4515,2.4518,2.45145,2.45145,128400000.0
2007-07-04 16:53:00,2.4515,2.4516,2.4514,2.4515,239300000.0
2007-07-04 16:54:00,2.4514,2.4517,2.45125,2.45125,205600000.0
2007-07-04 16:55:00,2.4513,2.4513,2.451,2.451,166900000.0
2007-07-04 16:56:00,2.451,2.4512,2.451,2.45115,145100000.0
2007-07-04 16:57:00,2.45115,2.45125,2.4506,2.4507,432599999.0
2007-07-04 16:58:00,2.4506,2.4513,2.4506,2.451,495099998.0
2007-07-04 16:59:00,2.451,2.45165,2.451,2.4516,513699999.0
2007-07-04 17:00:00,2.4516,2.452,2.4514,2.4518,1007700002.0
2007-07-04 17:01:00,2.4518,2.452,2.4516,2.4517,483699996.0
2007-07-04 17:02:00,2.4517,2.4517,2.4516,2.45165,250000000.0
2007-07-04 17:03:00,2.45165,2.4524,2.45165,2.4518,740299996.0
2007-07-04 17:04:00,2.4518,2.4521,2.4518,2.45195,442099999.0
2007-07-04 17:05:00,2.45195,2.452,2.4519,2.4519,42800000.0
2007-07-04 17:06:00,2.45185,2.45205,2.45175,2.45205,289400000.0
2007-07-04 17:07:00,2.452,2.452,2.4517,2.45175,245500000.0
2007-07-04 17:08:00,2.45175,2.4518,2.4515,2.4515,197600000.0
2007-07-04 17:09:00,2.4515,2.45185,2.4514,2.4518,181000000.0
2007-07-04 17:10:00,2.4518,2.4518,2.4514,2.4514,257900000.0
2007-07-04 17:11:00,2.4515,2.4518,2.4515,2.4516,219900000.0
2007-07-04 17:12:00,2.4516,2.4517,2.4513,2.4513,593000004.0
2007-07-04 17:13:00,2.4514,2.4518,2.4514,2.4515,287500001.0
2007-07-04 17:14:00,2.4515,2.4515,2.4512,2.4512,533899998.0
2007-07-04 17:15:00,2.4513,2.4515,2.4513,2.45145,359700003.0
2007-07-04 17:16:00,2.45145,2.4516,2.4514,2.4514,79900000.0
2007-07-04 17:17:00,2.4514,2.4517,2.4514,2.4515,256100001.0
2007-07-04 17:18:00,2.4514,2.4517,2.4514,2.45155,136000000.0
2007-07-04 17:19:00,2.4516,2.4516,2.4513,2.4513,94400000.0
2007-07-04 17:20:00,2.4513,2.4513,2.45125,2.4513,20800000.0
2007-07-04 17:21:00,2.4512,2.4514,2.4512,2.4513,123099999.0
2007-07-04 17:22:00,2.4513,2.4514,2.4513,2.45135,86500000.0
2007-07-04 17:23:00,2.45135,2.4516,2.4512,2.4514,222099999.0
2007-07-04 17:24:00,2.4513,2.4515,2.4513,2.4515,82500000.0
2007-07-04 17:25:00,2.4515,2.4515,2.4514,2.4515,40800000.0
2007-07-04 17:26:00,2.4514,2.4515,2.451,2.4513,243600000.0
2007-07-04 17:27:00,2.4513,2.4516,2.4512,2.4516,79100000.0
2007-07-04 17:28:00,2.4516,2.4519,2.4516,2.4518,211099999.0
2007-07-04 17:29:00,2.45175,2.4518,2.4516,2.45165,307099999.0
2007-07-04 17:30:00,2.4518,2.452,2.4518,2.452,111200000.0
2007-07-04 17:31:00,2.452,2.4522,2.452,2.4522,31200000.0
2007-07-04 17:32:00,2.4523,2.4523,2.452,2.452,136000000.0
2007-07-04 17:33:00,2.4522,2.4522,2.452,2.452,21800000.0
2007-07-04 17:34:00,2.45205,2.45225,2.452,2.45225,142800000.0
2007-07-04 17:35:00,2.4523,2.4526,2.4523,2.4526,80100000.0
2007-07-04 17:36:00,2.45255,2.4529,2.4524,2.4527,77100000.0
2007-07-04 17:37:00,2.4523,2.4525,2.452,2.4521,178500000.0
2007-07-04 17:38:00,2.4521,2.45245,2.4518,2.4521,383199999.0
2007-07-04 17:39:00,2.4519,2.4522,2.4519,2.4522,160800000.0
2007-07-04 17:40:00,2.4521,2.4521,2.4517,2.4517,112000000.0
2007-07-04 17:41:00,2.4517,2.4521,2.4516,2.452,154200000.0
2007-07-04 17:42:00,2.4519,2.4523,2.4518,2.4521,196800000.0
2007-07-04 17:43:00,2.4521,2.45215,2.4519,2.4521,80000000.0
2007-07-04 17:44:00,2.4521,2.4523,2.4519,2.45215,205600000.0
2007-07-04 17:45:00,2.45215,2.4522,2.452,2.45215,110800000.0
2007-07-04 17:46:00,2.4522,2.4522,2.452,2.4521,190700000.0
2007-07-04 17:47:00,2.4523,2.4526,2.452,2.4523,320500000.0
2007-07-04 17:48:00,2.4523,2.4525,2.4521,2.4522,90000000.0
2007-07-04 17:49:00,2.45205,2.45225,2.4518,2.452,560900000.0
2007-07-04 17:50:00,2.452,2.4529,2.4519,2.4527,242400000.0
2007-07-04 17:51:00,2.45265,2.4527,2.4525,2.4525,269600000.0
2007-07-04 17:52:00,2.4525,2.45255,2.4525,2.4525,102000000.0
2007-07-04 17:53:00,2.4525,2.4525,2.45235,2.45235,28000000.0
2007-07-04 17:54:00,2.4524,2.4528,2.4524,2.4525,76000000.0
2007-07-04 17:55:00,2.4526,2.4528,2.4521,2.4525,347200000.0
2007-07-04 17:56:00,2.4525,2.4525,2.452,2.452,135200000.0
2007-07-04 17:57:00,2.452,2.452,2.4516,2.4516,230800000.0
2007-07-04 17:58:00,2.4516,2.4518,2.4516,2.4517,194600000.0
2007-07-04 17:59:00,2.4517,2.452,2.4516,2.45165,114200000.0
2007-07-04 18:00:00,2.4516,2.45185,2.4513,2.4513,262500000.0
2007-07-04 18:01:00,2.4513,2.4516,2.4512,2.4515,83600000.0
2007-07-04 18:02:00,2.4516,2.4519,2.4511,2.4517,175100000.0
2007-07-04 18:03:00,2.4515,2.45185,2.45135,2.4517,208600000.0
2007-07-04 18:04:00,2.4517,2.4519,2.4514,2.4519,109300000.0
2007-07-04 18:05:00,2.4519,2.452,2.4519,2.4519,20000000.0
2007-07-04 18:06:00,2.4519,2.4521,2.4519,2.45195,163800000.0
2007-07-04 18:07:00,2.4519,2.45195,2.4519,2.45195,82400000.0
2007-07-04 18:08:00,2.452,2.452,2.4518,2.4518,16000000.0
2007-07-04 18:09:00,2.4518,2.4522,2.4518,2.452,144800000.0
2007-07-04 18:10:00,2.452,2.45205,2.452,2.452,74400000.0
2007-07-04 18:11:00,2.452,2.45205,2.452,2.45205,71200000.0
2007-07-04 18:12:00,2.452,2.45215,2.4518,2.45185,90400000.0
2007-07-04 18:13:00,2.45185,2.45185,2.45175,2.4518,24000000.0
2007-07-04 18:14:00,2.4518,2.45185,2.4518,2.45185,10400000.0
2007-07-04 18:15:00,2.4514,2.4518,2.4514,2.45173,630300000.0
2007-07-04 18:16:00,2.45185,2.4521,2.45185,2.45205,24400000.0
2007-07-04 18:17:00,2.45205,2.4521,2.4518,2.4521,165600000.0
2007-07-04 18:18:00,2.452,2.452,2.4517,2.4519,62800000.0
2007-07-04 18:19:00,2.45153,2.4517,2.45131,2.45131,9500000.0
2007-07-04 18:20:00,2.4518,2.4521,2.4517,2.4521,148900000.0
2007-07-04 18:21:00,2.4519,2.45205,2.4518,2.45185,99900000.0
2007-07-04 18:22:00,2.45185,2.4519,2.45185,2.4519,8000000.0
2007-07-04 18:23:00,2.45183,2.45183,2.45151,2.45183,315575000.0
2007-07-04 18:24:00,2.4519,2.45215,2.45185,2.45215,163900000.0
2007-07-04 18:25:00,2.4521,2.4521,2.452,2.4521,48800000.0
2007-07-04 18:26:00,2.45205,2.4521,2.452,2.4521,62400000.0
2007-07-04 18:27:00,2.4521,2.45215,2.4519,2.4519,62400000.0
2007-07-04 18:28:00,2.452,2.4521,2.4516,2.452,214399998.0
2007-07-04 18:29:00,2.4521,2.4521,2.4517,2.45175,99200000.0
2007-07-04 18:30:00,2.4518,2.45215,2.4517,2.45215,106700000.0
2007-07-04 18:31:00,2.45215,2.45215,2.45185,2.45185,125100000.0
2007-07-04 18:32:00,2.45185,2.45185,2.45185,2.45185,4000000.0
2007-07-04 18:33:00,2.45185,2.45195,2.45185,2.4519,34400000.0
2007-07-04 18:34:00,2.4519,2.452,2.4518,2.45195,59900000.0
2007-07-04 18:35:00,2.45195,2.45215,2.45195,2.45215,108700000.0
2007-07-04 18:36:00,2.45215,2.45215,2.45205,2.4521,37600000.0
2007-07-04 18:37:00,2.45205,2.45205,2.4519,2.4519,51200000.0
2007-07-04 18:38:00,2.4519,2.4519,2.4518,2.4518,32000000.0
2007-07-04 18:39:00,2.45165,2.45206,2.45153,2.4516,295962502.0
2007-07-04 18:40:00,2.4518,2.4518,2.45175,2.45175,8000000.0
2007-07-04 18:41:00,2.45175,2.4519,2.45175,2.4519,22400000.0
2007-07-04 18:42:00,2.4519,2.4519,2.45175,2.4518,20000000.0
2007-07-04 18:43:00,2.4517,2.45203,2.4513,2.45154,389575001.0
2007-07-04 18:44:00,2.45187,2.45187,2.45139,2.45141,367437501.0
2007-07-04 18:45:00,2.4518,2.4518,2.4515,2.4516,21600000.0
2007-07-04 18:46:00,2.4516,2.4518,2.4516,2.4516,31600000.0
2007-07-04 18:47:00,2.4516,2.4517,2.4515,2.4516,72800000.0
2007-07-04 18:48:00,2.4517,2.4519,2.4515,2.4518,124400000.0
2007-07-04 18:49:00,2.4517,2.45185,2.45165,2.45175,128700000.0
2007-07-04 18:50:00,2.45175,2.4518,2.45175,2.4518,18000000.0
2007-07-04 18:51:00,2.4518,2.4521,2.45175,2.4519,95100000.0
2007-07-04 18:52:00,2.4519,2.4522,2.4519,2.4521,162800000.0
2007-07-04 18:53:00,2.4518,2.452,2.4518,2.4519,245100000.0
2007-07-04 18:54:00,2.4519,2.45215,2.4519,2.4521,150899999.0
2007-07-04 18:55:00,2.4521,2.45215,2.45185,2.4519,198200000.0
2007-07-04 18:56:00,2.452,2.452,2.4518,2.4518,38300000.0
2007-07-04 18:57:00,2.4518,2.4518,2.4515,2.4515,54800000.0
2007-07-04 18:58:00,2.4515,2.4518,2.4515,2.4518,54000000.0
2007-07-04 18:59:00,2.4515,2.4518,2.4515,2.4518,27200000.0
2007-07-04 19:00:00,2.4518,2.4518,2.4515,2.4516,122400000.0
2007-07-04 19:01:00,2.4516,2.4516,2.4515,2.4515,14400000.0
2007-07-04 19:02:00,2.4516,2.4516,2.4516,2.4516,62100000.0
2007-07-04 19:03:00,2.4515,2.4518,2.4515,2.4517,142100000.0
2007-07-04 19:04:00,2.4517,2.4517,2.4517,2.4517,44000000.0
2007-07-04 19:05:00,2.4517,2.4517,2.4515,2.4517,123699999.0
2007-07-04 19:06:00,2.4517,2.4518,2.4517,2.4518,20500000.0
2007-07-04 19:07:00,2.4518,2.4521,2.451,2.4515,174400000.0
2007-07-04 19:08:00,2.4515,2.4517,2.4514,2.45145,123200000.0
2007-07-04 19:09:00,2.45145,2.45195,2.45135,2.4519,87200000.0
2007-07-04 19:10:00,2.4519,2.4525,2.4517,2.4523,136900000.0
2007-07-04 19:11:00,2.4523,2.4526,2.452,2.4526,109700000.0
2007-07-04 19:12:00,2.4526,2.4527,2.4523,2.4524,86300000.0
2007-07-04 19:13:00,2.4524,2.4529,2.4524,2.4528,118800000.0
2007-07-04 19:14:00,2.45265,2.4528,2.4525,2.4526,138000000.0
2007-07-04 19:15:00,2.4525,2.4528,2.4523,2.4526,190400000.0
2007-07-04 19:16:00,2.4528,2.4528,2.4526,2.4526,76000000.0
2007-07-04 19:17:00,2.4528,2.4528,2.4527,2.4527,17300000.0
2007-07-04 19:18:00,2.4527,2.4527,2.45265,2.4527,10900000.0
2007-07-04 19:19:00,2.45265,2.453,2.45255,2.45285,103200000.0
2007-07-04 19:20:00,2.4529,2.4534,2.4529,2.45305,98800000.0
2007-07-04 19:21:00,2.4529,2.4529,2.4529,2.4529,4000000.0
2007-07-04 19:22:00,2.453,2.4532,2.4529,2.4532,112400000.0
2007-07-04 19:23:00,2.4534,2.45345,2.4532,2.45325,60600000.0
2007-07-04 19:24:00,2.45325,2.45325,2.4532,2.45325,28600000.0
2007-07-04 19:25:00,2.45325,2.4533,2.4532,2.4532,31100000.0
2007-07-04 19:26:00,2.4532,2.4533,2.4532,2.4533,35200000.0
2007-07-04 19:27:00,2.45325,2.45325,2.453,2.453,31900000.0
2007-07-04 19:28:00,2.453,2.45315,2.453,2.4531,61700000.0
2007-07-04 19:29:00,2.4532,2.4532,2.4531,2.4531,15100000.0
2007-07-04 19:30:00,2.4534,2.4534,2.4533,2.4533,24800000.0
2007-07-04 19:31:00,2.4533,2.4533,2.4533,2.4533,11200000.0
2007-07-04 19:32:00,2.4533,2.4533,2.4533,2.4533,5600000.0
2007-07-04 19:33:00,2.4533,2.4533,2.4529,2.4529,56200000.0
2007-07-04 19:34:00,2.4529,2.45295,2.4529,2.45295,14400000.0
2007-07-04 19:35:00,2.4531,2.4531,2.4531,2.4531,1600000.0
2007-07-04 19:36:00,2.4531,2.4541,2.4531,2.4539,111700000.0
2007-07-04 19:37:00,2.4539,2.4541,2.4539,2.4541,43200000.0
2007-07-04 19:38:00,2.4541,2.4541,2.4541,2.4541,8000000.0
2007-07-04 19:39:00,2.4541,2.4541,2.4541,2.4541,12000000.0
2007-07-04 19:40:00,2.45405,2.4541,2.454,2.4541,68000000.0
2007-07-04 19:41:00,2.45405,2.45405,2.454,2.454,14400000.0
2007-07-04 19:42:00,2.454,2.45405,2.454,2.45405,11200000.0
2007-07-04 19:43:00,2.454,2.4545,2.45395,2.45395,42400000.0
2007-07-04 19:44:00,2.45395,2.45395,2.45395,2.45395,4000000.0
2007-07-04 19:45:00,2.454,2.454,2.45395,2.45395,48000000.0
2007-07-04 19:46:00,2.45395,2.454,2.45395,2.45395,16000000.0
2007-07-04 19:47:00,2.454,2.454,2.45375,2.4538,28800000.0
2007-07-04 19:48:00,2.45375,2.454,2.45375,2.454,53200000.0
2007-07-04 19:49:00,2.454,2.454,2.4539,2.4539,59700000.0
2007-07-04 19:50:00,2.4539,2.4539,2.4539,2.4539,14900000.0
2007-07-04 19:51:00,2.4539,2.454,2.4538,2.4539,132500000.0
2007-07-04 19:52:00,2.454,2.4542,2.45395,2.454,27100000.0
2007-07-04 19:53:00,2.45395,2.4542,2.45395,2.45415,48300000.0
2007-07-04 19:54:00,2.45415,2.4544,2.45415,2.4542,37400000.0
2007-07-04 19:55:00,2.4541,2.4543,2.454,2.4541,48100000.0
2007-07-04 19:56:00,2.4541,2.4545,2.4541,2.4544,21200000.0
2007-07-04 19:57:00,2.4544,2.4545,2.4542,2.4545,22700000.0
2007-07-04 19:58:00,2.4545,2.4545,2.45425,2.4545,11200000.0
2007-07-04 19:59:00,2.4544,2.4545,2.4541,2.4545,33100000.0
2007-07-04 20:00:00,2.4545,2.4545,2.4544,2.45445,20800000.0
2007-07-04 20:01:00,2.45445,2.45445,2.4543,2.4544,27800000.0
2007-07-04 20:02:00,2.4544,2.4544,2.4544,2.4544,16000000.0
2007-07-04 20:03:00,2.4544,2.4544,2.454,2.45415,22300000.0
2007-07-04 20:04:00,2.4542,2.45425,2.4542,2.45425,39000000.0
2007-07-04 20:05:00,2.45425,2.4544,2.45425,2.4543,23200000.0
2007-07-04 20:06:00,2.4543,2.4543,2.4537,2.45375,59100000.0
2007-07-04 20:07:00,2.4538,2.4538,2.4538,2.4538,4000000.0
2007-07-04 20:08:00,2.45349,2.45363,2.4532,2.45363,471200000.0
2007-07-04 20:09:00,2.4541,2.4541,2.4538,2.4539,14300000.0
2007-07-04 20:10:00,2.4539,2.4539,2.4539,2.4539,2400000.0
2007-07-04 20:11:00,2.45349,2.45364,2.45322,2.45332,350200000.0
2007-07-04 20:12:00,2.4537,2.4541,2.4537,2.4541,40700000.0
2007-07-04 20:13:00,2.4541,2.4543,2.4541,2.4542,25600000.0
2007-07-04 20:14:00,2.4541,2.45425,2.45405,2.45425,26100000.0
2007-07-04 20:15:00,2.45425,2.45425,2.45405,2.4542,18400000.0
2007-07-04 20:16:00,2.45383,2.45402,2.45363,2.454,538299999.0
2007-07-04 20:17:00,2.4542,2.4542,2.4539,2.454,32800000.0
2007-07-04 20:18:00,2.45353,2.45385,2.45345,2.45351,170800000.0
2007-07-04 20:19:00,2.4542,2.4542,2.454,2.454,14600000.0
2007-07-04 20:20:00,2.45395,2.454,2.45395,2.454,6300000.0
2007-07-04 20:21:00,2.45395,2.45395,2.4538,2.4539,21500000.0
2007-07-04 20:22:00,2.4539,2.4539,2.4538,2.4538,13400000.0
2007-07-04 20:23:00,2.45365,2.454,2.4536,2.45365,48500000.0
2007-07-04 20:24:00,2.4537,2.4539,2.4537,2.4537,27300000.0
2007-07-04 20:25:00,2.45365,2.45375,2.45365,2.45375,12800000.0
2007-07-04 20:26:00,2.4537,2.4537,2.45365,2.45365,8800000.0
2007-07-04 20:27:00,2.4537,2.4537,2.4536,2.4537,35000000.0
2007-07-04 20:28:00,2.4536,2.4537,2.4536,2.4537,14300000.0
2007-07-04 20:29:00,2.4536,2.4537,2.4536,2.4537,14300000.0
2007-07-04 20:30:00,2.4536,2.4537,2.4536,2.4537,14300000.0
2007-07-04 20:31:00,2.4536,2.4536,2.4536,2.4536,38100000.0
2007-07-04 20:32:00,2.4536,2.4537,2.4536,2.4536,46100000.0
2007-07-04 20:33:00,2.45342,2.45345,2.45332,2.45343,101200000.0
2007-07-04 20:34:00,2.45353,2.45373,2.45353,2.45373,31600000.0
2007-07-04 20:35:00,2.4536,2.4536,2.4536,2.4536,37700000.0
2007-07-04 20:36:00,2.4536,2.4536,2.4536,2.4536,50500000.0
2007-07-04 20:37:00,2.4538,2.4538,2.4538,2.4538,30900000.0
2007-07-04 20:38:00,2.4537,2.4537,2.4537,2.4537,8800000.0
2007-07-04 20:39:00,2.4537,2.4537,2.4537,2.4537,15200000.0
2007-07-04 20:40:00,2.4537,2.4538,2.4536,2.4536,27700000.0
2007-07-04 20:41:00,2.4536,2.4538,2.4535,2.4536,57300000.0
2007-07-04 20:42:00,2.4536,2.4536,2.4536,2.4536,57500000.0
2007-07-04 20:43:00,2.4536,2.4536,2.4534,2.4535,71500000.0
2007-07-04 20:44:00,2.4535,2.4535,2.4535,2.4535,4400000.0
2007-07-04 20:45:00,2.4536,2.4536,2.45335,2.4534,25400000.0
2007-07-04 20:46:00,2.45335,2.45345,2.4533,2.4534,42400000.0
2007-07-04 20:47:00,2.45317,2.45347,2.45303,2.45335,72125000.0
2007-07-04 20:48:00,2.4534,2.4535,2.4534,2.4535,32000000.0
2007-07-04 20:49:00,2.4535,2.45365,2.45335,2.45335,61800000.0
2007-07-04 20:50:00,2.45331,2.45331,2.4531,2.45311,65187500.0
2007-07-04 20:51:00,2.4534,2.4534,2.45335,2.45335,21600000.0
2007-07-04 20:52:00,2.45306,2.4533,2.45293,2.45293,1475000.0
2007-07-04 20:53:00,2.45335,2.45335,2.45325,2.4533,20800000.0
2007-07-04 20:54:00,2.4532,2.4532,2.4532,2.4532,6400000.0
2007-07-04 20:55:00,2.4533,2.4534,2.4533,2.45335,20800000.0
2007-07-04 20:56:00,2.4534,2.45355,2.4531,2.4531,61600000.0
2007-07-04 20:57:00,2.4531,2.4532,2.45285,2.45295,106400000.0
2007-07-04 20:58:00,2.45234,2.4529,2.45234,2.4529,18412500.0
2007-07-04 20:59:00,2.45295,2.45295,2.4526,2.45285,47200000.0
2007-07-04 21:00:00,2.4527,2.45275,2.4527,2.4527,33600000.0
2007-07-04 21:01:00,2.45265,2.45265,2.45265,2.45265,4000000.0
2007-07-04 21:02:00,2.4526,2.4526,2.4526,2.4526,12000000.0
2007-07-04 21:03:00,2.4526,2.4526,2.45255,2.45255,8000000.0
2007-07-04 21:04:00,2.4525,2.45255,2.4525,2.45255,10300000.0
2007-07-04 21:05:00,2.45206,2.4523,2.45202,2.45202,198499999.0
2007-07-04 21:06:00,2.4526,2.4526,2.45255,2.45255,8000000.0
2007-07-04 21:07:00,2.45255,2.45265,2.45255,2.45265,24000000.0
2007-07-04 21:08:00,2.45265,2.45335,2.45255,2.45315,127700000.0
2007-07-04 21:09:00,2.45282,2.45282,2.45256,2.45265,84800000.0
2007-07-04 21:10:00,2.4532,2.4533,2.4532,2.4533,6400000.0
2007-07-04 21:11:00,2.4533,2.4533,2.4532,2.4532,26400000.0
2007-07-04 21:12:00,2.4533,2.45365,2.4533,2.45365,27100000.0
2007-07-04 21:13:00,2.45365,2.45365,2.4535,2.4535,22400000.0
2007-07-04 21:14:00,2.4535,2.4535,2.45305,2.4531,72800000.0
2007-07-04 21:15:00,2.4532,2.4532,2.4532,2.4532,21200000.0
2007-07-04 21:16:00,2.4532,2.4532,2.4531,2.4532,66500000.0
2007-07-04 21:17:00,2.4532,2.4532,2.45285,2.4531,133000000.0
2007-07-04 21:18:00,2.45283,2.45309,2.45265,2.45265,142100000.0
2007-07-04 21:19:00,2.45325,2.4533,2.4532,2.4532,24800000.0
2007-07-04 21:20:00,2.4532,2.4532,2.453,2.4531,95100000.0
2007-07-04 21:21:00,2.4533,2.4534,2.4533,2.4534,26400000.0
2007-07-04 21:22:00,2.45335,2.45335,2.45335,2.45335,12000000.0
2007-07-04 21:23:00,2.45301,2.45328,2.45298,2.45328,50300000.0
2007-07-04 21:24:00,2.45335,2.45335,2.4532,2.4532,27200000.0
2007-07-04 21:25:00,2.4532,2.45335,2.4532,2.4532,35200000.0
2007-07-04 21:26:00,2.4532,2.4533,2.4532,2.4533,12800000.0
2007-07-04 21:27:00,2.4533,2.4533,2.45315,2.4533,19200000.0
2007-07-04 21:28:00,2.4533,2.45345,2.4533,2.4534,77600000.0
2007-07-04 21:29:00,2.4535,2.4535,2.4532,2.45325,65600000.0
2007-07-04 21:30:00,2.45325,2.45325,2.453,2.45305,60800000.0
2007-07-04 21:31:00,2.453,2.45335,2.453,2.45305,97500000.0
2007-07-04 21:32:00,2.453,2.45365,2.453,2.4536,45600000.0
2007-07-04 21:33:00,2.45331,2.45339,2.45309,2.4531,83600000.0
2007-07-04 21:34:00,2.4536,2.4536,2.45345,2.4536,35200000.0
2007-07-04 21:35:00,2.4536,2.4536,2.45345,2.45345,49600000.0
2007-07-04 21:36:00,2.45345,2.45345,2.4528,2.4528,24400000.0
2007-07-04 21:37:00,2.4528,2.4528,2.45245,2.45245,74600000.0
2007-07-04 21:38:00,2.4529,2.45305,2.4524,2.45285,88300000.0
2007-07-04 21:39:00,2.4529,2.4529,2.4529,2.4529,4000000.0
2007-07-04 21:40:00,2.4529,2.4529,2.4528,2.4528,14400000.0
2007-07-04 21:41:00,2.45231,2.4525,2.45229,2.4525,31600000.0
2007-07-04 21:42:00,2.4528,2.45285,2.4528,2.45285,19200000.0
2007-07-04 21:43:00,2.4529,2.4529,2.4529,2.4529,4000000.0
2007-07-04 21:44:00,2.45263,2.45271,2.45255,2.45263,64400000.0
2007-07-04 21:45:00,2.4527,2.4527,2.4527,2.4527,6000000.0
2007-07-04 21:46:00,2.45266,2.45266,2.45264,2.45264,10800000.0
2007-07-04 21:47:00,2.45264,2.45265,2.45256,2.45265,22400000.0
2007-07-04 21:48:00,2.4525,2.4529,2.4525,2.4528,21900000.0
2007-07-04 21:49:00,2.45262,2.45265,2.4526,2.4526,8000000.0
2007-07-04 21:50:00,2.453,2.45315,2.45295,2.45295,27100000.0
2007-07-04 21:51:00,2.45295,2.45295,2.4528,2.4528,8000000.0
2007-07-04 21:52:00,2.45276,2.45276,2.4523,2.45252,21600000.0
2007-07-04 21:53:00,2.45274,2.45276,2.45243,2.45276,25600000.0
2007-07-04 21:54:00,2.4528,2.453,2.4528,2.453,25600000.0
2007-07-04 21:55:00,2.4531,2.4531,2.453,2.453,19200000.0
2007-07-04 21:56:00,2.453,2.453,2.4528,2.453,27600000.0
2007-07-04 21:57:00,2.45236,2.45287,2.4522,2.45234,65200000.0
2007-07-04 21:58:00,2.45256,2.45256,2.45232,2.45232,14800000.0
2007-07-04 21:59:00,2.4526,2.45297,2.4526,2.45297,54400000.0
2007-07-04 22:00:00,2.453,2.453,2.453,2.453,2000000.0
2007-07-04 22:01:00,2.453,2.453,2.45295,2.45295,6000000.0
2007-07-04 22:02:00,2.45253,2.4528,2.45253,2.45258,232200002.0
2007-07-04 22:03:00,2.453,2.4531,2.453,2.4531,6400000.0
2007-07-04 22:04:00,2.4531,2.4533,2.4531,2.4533,12800000.0
2007-07-04 22:05:00,2.45286,2.453,2.45269,2.45273,243400000.0
2007-07-04 22:06:00,2.4533,2.4533,2.45305,2.4532,18400000.0
2007-07-04 22:07:00,2.4532,2.4535,2.4532,2.4535,20800000.0
2007-07-04 22:08:00,2.4535,2.45355,2.4534,2.4534,26400000.0
2007-07-04 22:09:00,2.4532,2.4532,2.45283,2.45283,178000000.0
2007-07-04 22:10:00,2.45325,2.45335,2.45279,2.45324,82800000.0
2007-07-04 22:11:00,2.4533,2.4533,2.4532,2.4532,22400000.0
2007-07-04 22:12:00,2.45345,2.45365,2.45345,2.45355,16000000.0
2007-07-04 22:13:00,2.4535,2.4535,2.45325,2.45325,10400000.0
2007-07-04 22:14:00,2.4532,2.4532,2.4527,2.4527,42800000.0
2007-07-04 22:15:00,2.4527,2.4538,2.4527,2.4538,48000000.0
2007-07-04 22:16:00,2.4538,2.4538,2.4538,2.4538,4000000.0
2007-07-04 22:17:00,2.4537,2.4537,2.4536,2.4536,14400000.0
2007-07-04 22:18:00,2.4536,2.4536,2.45355,2.45355,12000000.0
2007-07-04 22:19:00,2.45314,2.45326,2.45296,2.45296,180800000.0
2007-07-04 22:20:00,2.4535,2.4535,2.4533,2.4533,8800000.0
2007-07-04 22:21:00,2.4533,2.4533,2.4533,2.4533,4000000.0
2007-07-04 22:22:00,2.4533,2.45335,2.4531,2.45335,17900000.0
2007-07-04 22:23:00,2.4534,2.4534,2.45335,2.45335,21600000.0
2007-07-04 22:24:00,2.45335,2.45335,2.453,2.45315,51200000.0
2007-07-04 22:25:00,2.4532,2.4532,2.4532,2.4532,4000000.0
2007-07-04 22:26:00,2.4532,2.4533,2.4532,2.4532,20800000.0
2007-07-04 22:27:00,2.45277,2.45303,2.45275,2.45275,77600000.0
2007-07-04 22:28:00,2.4532,2.4532,2.453,2.4532,52800000.0
2007-07-04 22:29:00,2.45315,2.4532,2.45315,2.4532,12000000.0
2007-07-04 22:30:00,2.45315,2.45315,2.45315,2.45315,4000000.0
2007-07-04 22:31:00,2.4532,2.4532,2.45315,2.4532,16000000.0
2007-07-04 22:32:00,2.45315,2.45315,2.45315,2.45315,4000000.0
2007-07-04 22:33:00,2.4532,2.4532,2.4532,2.4532,4000000.0
2007-07-04 22:34:00,2.4532,2.4532,2.4531,2.4531,10400000.0
2007-07-04 22:35:00,2.4531,2.4532,2.4531,2.45315,46800000.0
2007-07-04 22:36:00,2.45315,2.45315,2.4531,2.4531,18400000.0
2007-07-04 22:37:00,2.4531,2.4531,2.4531,2.4531,16900000.0
2007-07-04 22:38:00,2.45305,2.4531,2.45305,2.4531,8000000.0
2007-07-04 22:39:00,2.45305,2.45305,2.453,2.45305,12000000.0
2007-07-04 22:40:00,2.453,2.45305,2.453,2.45305,22400000.0
2007-07-04 22:41:00,2.453,2.45305,2.453,2.45305,18400000.0
2007-07-04 22:42:00,2.45273,2.45273,2.45265,2.45269,31200000.0
2007-07-04 22:43:00,2.45277,2.45277,2.45275,2.45275,15600000.0
2007-07-04 22:44:00,2.45292,2.45302,2.45264,2.45271,62400000.0
2007-07-04 22:45:00,2.4531,2.4531,2.4531,2.4531,4000000.0
2007-07-04 22:46:00,2.45305,2.45305,2.45305,2.45305,4000000.0
2007-07-04 22:47:00,2.45305,2.45305,2.45295,2.45295,12000000.0
2007-07-04 22:48:00,2.453,2.453,2.453,2.453,2000000.0
2007-07-04 22:49:00,2.4529,2.4529,2.45265,2.4527,78800000.0
2007-07-04 22:50:00,2.453,2.453,2.453,2.453,6000000.0
2007-07-04 22:51:00,2.45237,2.45303,2.45237,2.45303,120400000.0
2007-07-04 22:52:00,2.453,2.453,2.4527,2.4527,26700000.0
2007-07-04 22:53:00,2.4527,2.453,2.4527,2.453,10800000.0
2007-07-04 22:54:00,2.453,2.453,2.453,2.453,14000000.0
2007-07-04 22:55:00,2.453,2.453,2.453,2.453,2000000.0
2007-07-04 22:56:00,2.453,2.453,2.45265,2.45265,12000000.0
2007-07-04 22:57:00,2.4526,2.45265,2.4526,2.4526,31200000.0
2007-07-04 22:58:00,2.45255,2.4526,2.4524,2.4526,25900000.0
2007-07-04 22:59:00,2.4526,2.4526,2.4524,2.4526,14300000.0
2007-07-04 23:00:00,2.4526,2.4526,2.4522,2.4523,23600000.0
2007-07-04 23:01:00,2.4522,2.4523,2.4521,2.4523,18300000.0
2007-07-04 23:02:00,2.4523,2.4525,2.4521,2.4525,12500000.0
2007-07-04 23:03:00,2.4525,2.4527,2.4523,2.4527,26200000.0
2007-07-04 23:04:00,2.4527,2.4537,2.4527,2.4537,47300000.0
2007-07-04 23:05:00,2.4535,2.4541,2.4535,2.4541,63900000.0
2007-07-04 23:06:00,2.454,2.4543,2.454,2.4543,14400000.0
2007-07-04 23:07:00,2.4543,2.4543,2.4543,2.4543,4000000.0
2007-07-04 23:08:00,2.4543,2.4543,2.4538,2.4539,16800000.0
2007-07-04 23:09:00,2.4539,2.4539,2.4538,2.4538,5600000.0
2007-07-04 23:10:00,2.4539,2.4539,2.4536,2.4538,58400000.0
2007-07-04 23:11:00,2.4539,2.4539,2.4538,2.4539,20800000.0
2007-07-04 23:12:00,2.4539,2.454,2.4539,2.4539,22800000.0
2007-07-04 23:13:00,2.4539,2.454,2.4538,2.4539,43200000.0
2007-07-04 23:14:00,2.4539,2.4539,2.4538,2.4539,9600000.0
2007-07-04 23:15:00,2.4539,2.454,2.4535,2.4539,110600000.0
2007-07-04 23:16:00,2.454,2.4541,2.454,2.454,16800000.0
2007-07-04 23:17:00,2.4541,2.4541,2.4541,2.4541,4800000.0
2007-07-04 23:18:00,2.4541,2.4541,2.4541,2.4541,3200000.0
2007-07-04 23:19:00,2.4541,2.4541,2.4537,2.4537,16700000.0
2007-07-04 23:20:00,2.4537,2.454,2.4537,2.454,25600000.0
2007-07-04 23:21:00,2.45345,2.45373,2.45345,2.45347,173200000.0
2007-07-04 23:22:00,2.454,2.454,2.4538,2.4538,15600000.0
2007-07-04 23:23:00,2.4538,2.4539,2.4538,2.4539,18000000.0
2007-07-04 23:24:00,2.4537,2.4539,2.4536,2.4537,14000000.0
2007-07-04 23:25:00,2.4538,2.4543,2.4538,2.4542,29200000.0
2007-07-04 23:26:00,2.4545,2.4545,2.4543,2.4543,9600000.0
2007-07-04 23:27:00,2.4543,2.4544,2.4542,2.4544,14400000.0
2007-07-04 23:28:00,2.4544,2.4544,2.4543,2.4544,14400000.0
2007-07-04 23:29:00,2.4544,2.4544,2.4544,2.4544,4800000.0
2007-07-04 23:30:00,2.4544,2.4547,2.4543,2.4544,99200000.0
2007-07-04 23:31:00,2.4544,2.4549,2.4544,2.4549,67700000.0
2007-07-04 23:32:00,2.4548,2.4551,2.4544,2.4548,1041400000.0
2007-07-04 23:33:00,2.4547,2.4547,2.4544,2.4544,11200000.0
2007-07-04 23:34:00,2.4544,2.4544,2.4544,2.4544,3200000.0
2007-07-04 23:35:00,2.4544,2.4544,2.4542,2.4542,8000000.0
2007-07-04 23:36:00,2.4543,2.4543,2.4543,2.4543,2400000.0
2007-07-04 23:37:00,2.45435,2.4545,2.454,2.4545,47200000.0
2007-07-04 23:38:00,2.4541,2.45412,2.4539,2.45405,163200000.0
2007-07-04 23:39:00,2.4545,2.4545,2.4539,2.4543,28000000.0
2007-07-04 23:40:00,2.4543,2.4543,2.4539,2.454,90800000.0
2007-07-04 23:41:00,2.4541,2.4541,2.454,2.4541,35600000.0
2007-07-04 23:42:00,2.4541,2.4541,2.4536,2.45365,187100000.0
2007-07-04 23:43:00,2.4536,2.4537,2.4536,2.4537,74000000.0
2007-07-04 23:44:00,2.4538,2.4538,2.4536,2.45365,33500000.0
2007-07-04 23:45:00,2.45365,2.45415,2.45365,2.45405,62200000.0
2007-07-04 23:46:00,2.454,2.45405,2.454,2.45405,33600000.0
2007-07-04 23:47:00,2.454,2.454,2.454,2.454,220000000.0
2007-07-04 23:48:00,2.454,2.454,2.45385,2.4539,22800000.0
2007-07-04 23:49:00,2.4539,2.4539,2.4538,2.4538,10400000.0
2007-07-04 23:50:00,2.45385,2.45385,2.45375,2.45375,26400000.0
2007-07-04 23:51:00,2.4537,2.45395,2.4537,2.45395,18400000.0
2007-07-04 23:52:00,2.454,2.454,2.4539,2.4539,19200000.0
2007-07-04 23:53:00,2.4539,2.4539,2.45385,2.45385,8000000.0
2007-07-04 23:54:00,2.454,2.45415,2.45395,2.454,34400000.0
2007-07-04 23:55:00,2.45367,2.45382,2.45348,2.45355,186900000.0
2007-07-04 23:56:00,2.45387,2.45409,2.45358,2.45409,251800000.0
2007-07-04 23:57:00,2.45369,2.4538,2.45353,2.45373,110300000.0
2007-07-04 23:58:00,2.4537,2.45398,2.45353,2.45353,260800000.0
2007-07-04 23:59:00,2.4541,2.4542,2.454,2.45405,28000000.0
2007-07-05 00:00:00,2.454,2.454,2.4538,2.454,57600000.0
2007-07-05 00:01:00,2.454,2.45405,2.454,2.45405,28800000.0
2007-07-05 00:02:00,2.454,2.454,2.454,2.454,6400000.0
2007-07-05 00:03:00,2.454,2.454,2.4538,2.4539,39200000.0
2007-07-05 00:04:00,2.4543,2.45465,2.45395,2.4543,116800000.0
2007-07-05 00:05:00,2.45435,2.45435,2.4537,2.45375,62000000.0
2007-07-05 00:06:00,2.4537,2.45375,2.4537,2.4537,24300000.0
2007-07-05 00:07:00,2.4537,2.454,2.4536,2.45395,75900000.0
2007-07-05 00:08:00,2.45395,2.45415,2.45395,2.45415,53000000.0
2007-07-05 00:09:00,2.45415,2.45415,2.4541,2.4541,14400000.0
2007-07-05 00:10:00,2.45415,2.4542,2.4541,2.4542,31200000.0
2007-07-05 00:11:00,2.4542,2.4542,2.454,2.4541,140800000.0
2007-07-05 00:12:00,2.4542,2.4543,2.4541,2.4541,369200000.0
2007-07-05 00:13:00,2.4541,2.4541,2.45405,2.4541,16400000.0
2007-07-05 00:14:00,2.4542,2.45425,2.45395,2.45395,27200000.0
2007-07-05 00:15:00,2.45395,2.4541,2.45395,2.4541,24800000.0
2007-07-05 00:16:00,2.4541,2.4541,2.4537,2.45385,118300000.0
2007-07-05 00:17:00,2.45375,2.45385,2.45375,2.45385,18400000.0
2007-07-05 00:18:00,2.4538,2.454,2.4538,2.454,52800000.0
2007-07-05 00:19:00,2.454,2.454,2.454,2.454,20800000.0
2007-07-05 00:20:00,2.454,2.454,2.45385,2.45385,32800000.0
2007-07-05 00:21:00,2.4539,2.4539,2.45385,2.45385,16800000.0
2007-07-05 00:22:00,2.4539,2.454,2.45385,2.454,85600000.0
2007-07-05 00:23:00,2.45405,2.4541,2.454,2.45405,44000000.0
2007-07-05 00:24:00,2.4541,2.4541,2.45405,2.4541,42400000.0
2007-07-05 00:25:00,2.4541,2.4541,2.454,2.45405,17600000.0
2007-07-05 00:26:00,2.4541,2.4541,2.45405,2.45405,15200000.0
2007-07-05 00:27:00,2.4541,2.45415,2.45405,2.45415,83200000.0
2007-07-05 00:28:00,2.45415,2.45415,2.4541,2.4541,37600000.0
2007-07-05 00:29:00,2.4541,2.45415,2.4541,2.45415,10400000.0
2007-07-05 00:30:00,2.4542,2.4542,2.4542,2.4542,4000000.0
2007-07-05 00:31:00,2.4542,2.4542,2.4537,2.4537,82400000.0
2007-07-05 00:32:00,2.4537,2.4538,2.4537,2.4538,16000000.0
2007-07-05 00:33:00,2.4538,2.4538,2.4538,2.4538,12000000.0
2007-07-05 00:34:00,2.4538,2.4538,2.4538,2.4538,4000000.0
2007-07-05 00:35:00,2.45375,2.4543,2.4537,2.4543,106600000.0
2007-07-05 00:36:00,2.4543,2.4543,2.4542,2.4543,24400000.0
2007-07-05 00:37:00,2.4543,2.4543,2.454,2.4542,92000000.0
2007-07-05 00:38:00,2.4542,2.4542,2.454,2.454,38100000.0
2007-07-05 00:39:00,2.45378,2.45385,2.45358,2.4536,51200000.0
2007-07-05 00:40:00,2.4542,2.4542,2.4542,2.4542,8000000.0
2007-07-05 00:41:00,2.45351,2.45375,2.45341,2.45363,321800000.0
2007-07-05 00:42:00,2.4542,2.4542,2.4542,2.4542,4000000.0
2007-07-05 00:43:00,2.45405,2.45405,2.454,2.454,15200000.0
2007-07-05 00:44:00,2.454,2.4542,2.4538,2.4542,48000000.0
2007-07-05 00:45:00,2.45364,2.45383,2.45357,2.45357,274699998.0
2007-07-05 00:46:00,2.4542,2.4542,2.4542,2.4542,8000000.0
2007-07-05 00:47:00,2.454,2.454,2.4538,2.4538,88000000.0
2007-07-05 00:48:00,2.45365,2.4539,2.45365,2.4539,16800000.0
2007-07-05 00:49:00,2.4539,2.4539,2.4538,2.4538,19200000.0
2007-07-05 00:50:00,2.4539,2.4541,2.4539,2.4541,63200000.0
2007-07-05 00:51:00,2.4541,2.4541,2.4541,2.4541,8800000.0
2007-07-05 00:52:00,2.4541,2.4541,2.4541,2.4541,4800000.0
2007-07-05 00:53:00,2.4541,2.4541,2.454,2.4541,67200000.0
2007-07-05 00:54:00,2.45371,2.45371,2.45329,2.45355,219600000.0
2007-07-05 00:55:00,2.454,2.454,2.454,2.454,4800000.0
2007-07-05 00:56:00,2.454,2.4542,2.454,2.454,25600000.0
2007-07-05 00:57:00,2.454,2.454,2.454,2.454,3200000.0
2007-07-05 00:58:00,2.454,2.454,2.454,2.454,6400000.0
2007-07-05 00:59:00,2.454,2.4541,2.4538,2.4538,51200000.0
2007-07-05 01:00:00,2.4538,2.45385,2.4537,2.45385,44200000.0
2007-07-05 01:01:00,2.4538,2.4538,2.4534,2.4534,106400000.0
2007-07-05 01:02:00,2.4534,2.4534,2.4533,2.4533,60000000.0
2007-07-05 01:03:00,2.4534,2.4534,2.4528,2.4528,95600000.0
2007-07-05 01:04:00,2.4529,2.4529,2.4529,2.4529,36000000.0
2007-07-05 01:05:00,2.4529,2.4531,2.4529,2.45295,221600000.0
2007-07-05 01:06:00,2.453,2.453,2.453,2.453,3200000.0
2007-07-05 01:07:00,2.453,2.453,2.4524,2.45255,153200000.0
2007-07-05 01:08:00,2.4526,2.453,2.4526,2.4528,142400000.0
2007-07-05 01:09:00,2.45275,2.4528,2.4527,2.4528,32000000.0
2007-07-05 01:10:00,2.45275,2.45285,2.4525,2.4525,100800000.0
2007-07-05 01:11:00,2.4525,2.4527,2.4525,2.4527,52000000.0
2007-07-05 01:12:00,2.4528,2.45285,2.4525,2.45275,80000000.0
2007-07-05 01:13:00,2.4528,2.4528,2.4528,2.4528,34400000.0
2007-07-05 01:14:00,2.4525,2.4528,2.4524,2.45275,28600000.0
2007-07-05 01:15:00,2.4526,2.45275,2.4525,2.4525,81600000.0
2007-07-05 01:16:00,2.4525,2.4525,2.4525,2.4525,65600000.0
2007-07-05 01:17:00,2.4525,2.4525,2.4525,2.4525,8000000.0
2007-07-05 01:18:00,2.4525,2.4527,2.4525,2.4525,128000000.0
2007-07-05 01:19:00,2.4525,2.4527,2.4525,2.4527,127600000.0
2007-07-05 01:20:00,2.4526,2.4527,2.4526,2.4527,8800000.0
2007-07-05 01:21:00,2.4526,2.4527,2.4525,2.4525,60000000.0
2007-07-05 01:22:00,2.4527,2.4527,2.4527,2.4527,8000000.0
2007-07-05 01:23:00,2.4527,2.453,2.4527,2.4528,101600000.0
2007-07-05 01:24:00,2.45259,2.45259,2.45239,2.45244,62800000.0
2007-07-05 01:25:00,2.45267,2.45267,2.4525,2.45262,59200000.0
2007-07-05 01:26:00,2.4529,2.453,2.4529,2.453,27200000.0
2007-07-05 01:27:00,2.453,2.453,2.4528,2.4528,32800000.0
2007-07-05 01:28:00,2.4528,2.4528,2.4528,2.4528,17600000.0
2007-07-05 01:29:00,2.4528,2.4528,2.4528,2.4528,4000000.0
2007-07-05 01:30:00,2.4528,2.4528,2.4527,2.4527,23200000.0
2007-07-05 01:31:00,2.4527,2.4528,2.4527,2.4527,52000000.0
2007-07-05 01:32:00,2.4527,2.4527,2.4526,2.4526,6400000.0
2007-07-05 01:33:00,2.4526,2.4527,2.4526,2.4526,20000000.0
2007-07-05 01:34:00,2.45244,2.45246,2.45171,2.45246,51200000.0
2007-07-05 01:35:00,2.4526,2.4526,2.4526,2.4526,28800000.0
2007-07-05 01:36:00,2.4526,2.4526,2.4526,2.4526,800000.0
2007-07-05 01:37:00,2.4526,2.45265,2.45245,2.4525,266600000.0
2007-07-05 01:38:00,2.45265,2.4527,2.45265,2.4527,11200000.0
2007-07-05 01:39:00,2.4527,2.4527,2.4527,2.4527,3200000.0
2007-07-05 01:40:00,2.4528,2.4528,2.4528,2.4528,20000000.0
2007-07-05 01:41:00,2.4527,2.4528,2.4526,2.4528,23000000.0
2007-07-05 01:42:00,2.4528,2.4528,2.4528,2.4528,3200000.0
2007-07-05 01:43:00,2.45214,2.45239,2.4521,2.4521,72800000.0
2007-07-05 01:44:00,2.4525,2.4525,2.45207,2.45208,95100000.0
2007-07-05 01:45:00,2.4526,2.4526,2.4526,2.4526,16000000.0
2007-07-05 01:46:00,2.4526,2.4526,2.4526,2.4526,4800000.0
2007-07-05 01:47:00,2.4525,2.4526,2.4524,2.4526,35200000.0
2007-07-05 01:48:00,2.4526,2.4526,2.4522,2.4523,123200000.0
2007-07-05 01:49:00,2.4523,2.4523,2.4523,2.4523,34400000.0
2007-07-05 01:50:00,2.45235,2.4524,2.452,2.4524,41900000.0
2007-07-05 01:51:00,2.4523,2.4523,2.452,2.4523,108600000.0
2007-07-05 01:52:00,2.4523,2.4523,2.452,2.4523,65100000.0
2007-07-05 01:53:00,2.4523,2.4523,2.4521,2.4522,85600000.0
2007-07-05 01:54:00,2.4522,2.4522,2.4522,2.4522,20800000.0
2007-07-05 01:55:00,2.4522,2.4523,2.4522,2.4523,54400000.0
2007-07-05 01:56:00,2.4523,2.4523,2.4522,2.4523,80000000.0
2007-07-05 01:57:00,2.45225,2.4523,2.4521,2.4521,94400000.0
2007-07-05 01:58:00,2.4521,2.4522,2.4518,2.4521,82700000.0
2007-07-05 01:59:00,2.4521,2.4523,2.4521,2.4523,131400000.0
2007-07-05 02:00:00,2.4522,2.4525,2.4522,2.4523,94000000.0
2007-07-05 02:01:00,2.4523,2.4523,2.4523,2.4523,32000000.0
2007-07-05 02:02:00,2.4523,2.4525,2.4521,2.45215,86300000.0
2007-07-05 02:03:00,2.45215,2.4531,2.4521,2.4527,479499999.0
2007-07-05 02:04:00,2.4526,2.4527,2.4526,2.4527,183400000.0
2007-07-05 02:05:00,2.4527,2.4528,2.4526,2.4528,112000000.0
2007-07-05 02:06:00,2.4529,2.4531,2.4527,2.453,388200000.0
2007-07-05 02:07:00,2.453,2.453,2.4526,2.4527,223900000.0
2007-07-05 02:08:00,2.4526,2.4527,2.45245,2.4526,179200000.0
2007-07-05 02:09:00,2.4526,2.4526,2.4525,2.45255,86400000.0
2007-07-05 02:10:00,2.45255,2.4529,2.45255,2.4527,121600000.0
2007-07-05 02:11:00,2.4527,2.4529,2.45265,2.4529,93600000.0
2007-07-05 02:12:00,2.4529,2.4529,2.45265,2.4527,52800000.0
2007-07-05 02:13:00,2.4527,2.4527,2.4527,2.4527,12800000.0
2007-07-05 02:14:00,2.4526,2.4527,2.4526,2.4527,27200000.0
2007-07-05 02:15:00,2.4527,2.4527,2.4527,2.4527,24800000.0
2007-07-05 02:16:00,2.4527,2.4529,2.45255,2.4529,73500000.0
2007-07-05 02:17:00,2.4527,2.4527,2.4527,2.4527,27200000.0
2007-07-05 02:18:00,2.4529,2.4531,2.4527,2.4529,127200000.0
2007-07-05 02:19:00,2.4529,2.4531,2.4528,2.4531,145500000.0
2007-07-05 02:20:00,2.4531,2.4531,2.4528,2.4528,44800000.0
2007-07-05 02:21:00,2.4528,2.4528,2.4526,2.4527,103200000.0
2007-07-05 02:22:00,2.4527,2.453,2.4526,2.45285,162200000.0
2007-07-05 02:23:00,2.45285,2.45285,2.45275,2.45275,59200000.0
2007-07-05 02:24:00,2.4527,2.45285,2.4527,2.45285,171800000.0
2007-07-05 02:25:00,2.4529,2.4529,2.4528,2.4529,96800000.0
2007-07-05 02:26:00,2.4529,2.453,2.4528,2.4528,69600000.0
2007-07-05 02:27:00,2.45285,2.4529,2.4527,2.4528,241800000.0
2007-07-05 02:28:00,2.4527,2.4529,2.4527,2.4528,127800000.0
2007-07-05 02:29:00,2.4528,2.453,2.4528,2.453,89400001.0
2007-07-05 02:30:00,2.453,2.453,2.453,2.453,4000000.0
2007-07-05 02:31:00,2.453,2.453,2.4528,2.4529,140800000.0
2007-07-05 02:32:00,2.4529,2.453,2.4527,2.4528,131500000.0
2007-07-05 02:33:00,2.4528,2.4528,2.4528,2.4528,45600000.0
2007-07-05 02:34:00,2.45232,2.45263,2.45226,2.45233,94400000.0
2007-07-05 02:35:00,2.4528,2.4528,2.4528,2.4528,12800000.0
2007-07-05 02:36:00,2.4529,2.4531,2.4529,2.453,104000000.0
2007-07-05 02:37:00,2.453,2.4531,2.4529,2.4529,100800000.0
2007-07-05 02:38:00,2.453,2.453,2.453,2.453,1600000.0
2007-07-05 02:39:00,2.45257,2.45269,2.45252,2.45252,46300000.0
2007-07-05 02:40:00,2.453,2.453,2.4525,2.4528,152900000.0
2007-07-05 02:41:00,2.4528,2.4529,2.4527,2.4528,228800000.0
2007-07-05 02:42:00,2.4528,2.4529,2.4528,2.4528,127200000.0
2007-07-05 02:43:00,2.4528,2.4528,2.4527,2.4528,147200000.0
2007-07-05 02:44:00,2.4528,2.4531,2.4528,2.45295,148800000.0
2007-07-05 02:45:00,2.45295,2.45305,2.4529,2.453,188000000.0
2007-07-05 02:46:00,2.453,2.4531,2.45295,2.4531,40800000.0
2007-07-05 02:47:00,2.4531,2.4533,2.453,2.4532,201600000.0
2007-07-05 02:48:00,2.45315,2.4532,2.4527,2.4527,99200000.0
2007-07-05 02:49:00,2.4527,2.4527,2.45265,2.4527,156800000.0
2007-07-05 02:50:00,2.45275,2.4529,2.4525,2.45255,203200000.0
2007-07-05 02:51:00,2.45255,2.4529,2.45235,2.4527,605400002.0
2007-07-05 02:52:00,2.4526,2.4529,2.4524,2.4528,774099998.0
2007-07-05 02:53:00,2.4528,2.4528,2.4526,2.4527,234700000.0
2007-07-05 02:54:00,2.4526,2.4529,2.4522,2.4523,474999999.0
2007-07-05 02:55:00,2.4523,2.45265,2.4522,2.4524,265699998.0
2007-07-05 02:56:00,2.4524,2.4526,2.4521,2.4526,416800000.0
2007-07-05 02:57:00,2.4526,2.4529,2.4525,2.4529,273200000.0
2007-07-05 02:58:00,2.4531,2.4533,2.4528,2.4528,115600000.0
2007-07-05 02:59:00,2.4528,2.4529,2.4528,2.4529,30400000.0
2007-07-05 03:00:00,2.4529,2.4531,2.4529,2.4531,21600000.0
2007-07-05 03:01:00,2.453,2.4531,2.4528,2.4529,50400000.0
2007-07-05 03:02:00,2.4528,2.4531,2.4528,2.4531,52800000.0
2007-07-05 03:03:00,2.4529,2.4529,2.4529,2.4529,26400000.0
2007-07-05 03:04:00,2.4529,2.4529,2.4525,2.4525,139600000.0
2007-07-05 03:05:00,2.4526,2.4526,2.4525,2.4525,137600000.0
2007-07-05 03:06:00,2.4525,2.4525,2.4525,2.4525,60800000.0
2007-07-05 03:07:00,2.4525,2.4527,2.4524,2.4525,85200000.0
2007-07-05 03:08:00,2.4525,2.4525,2.4525,2.4525,25200000.0
2007-07-05 03:09:00,2.4527,2.4527,2.4527,2.4527,68000000.0
2007-07-05 03:10:00,2.4527,2.4527,2.4526,2.4527,232600000.0
2007-07-05 03:11:00,2.4526,2.4527,2.4526,2.4527,100600000.0
2007-07-05 03:12:00,2.4527,2.4527,2.4527,2.4527,4800000.0
2007-07-05 03:13:00,2.4526,2.4526,2.4526,2.4526,14400000.0
2007-07-05 03:14:00,2.4525,2.4527,2.4524,2.4527,195200000.0
2007-07-05 03:15:00,2.4527,2.4528,2.4527,2.4527,92800000.0
2007-07-05 03:16:00,2.4527,2.4527,2.4525,2.4525,19800000.0
2007-07-05 03:17:00,2.4524,2.4525,2.4523,2.4525,19200000.0
2007-07-05 03:18:00,2.4525,2.4526,2.4525,2.4525,125600000.0
2007-07-05 03:19:00,2.4525,2.4525,2.4525,2.4525,36000000.0
2007-07-05 03:20:00,2.4525,2.4525,2.4524,2.4524,37600000.0
2007-07-05 03:21:00,2.4524,2.4526,2.4523,2.4524,56000000.0
2007-07-05 03:22:00,2.4524,2.4524,2.4522,2.4522,29800000.0
2007-07-05 03:23:00,2.4522,2.4523,2.4522,2.4522,106400000.0
2007-07-05 03:24:00,2.4522,2.4525,2.4522,2.4524,122000000.0
2007-07-05 03:25:00,2.4524,2.4527,2.4524,2.4527,116800000.0
2007-07-05 03:26:00,2.45218,2.45239,2.45215,2.45215,82000000.0
2007-07-05 03:27:00,2.4526,2.4528,2.4526,2.4526,329600000.0
2007-07-05 03:28:00,2.4526,2.4526,2.4526,2.4526,20800000.0
2007-07-05 03:29:00,2.4526,2.4526,2.4526,2.4526,10800000.0
2007-07-05 03:30:00,2.4526,2.4526,2.4526,2.4526,41200000.0
2007-07-05 03:31:00,2.4526,2.4528,2.4525,2.4527,221800000.0
2007-07-05 03:32:00,2.4526,2.4528,2.4525,2.4528,100899999.0
2007-07-05 03:33:00,2.4528,2.453,2.4528,2.4528,201500000.0
2007-07-05 03:34:00,2.4529,2.453,2.4528,2.4528,248800000.0
2007-07-05 03:35:00,2.4528,2.453,2.4527,2.4528,89200000.0
2007-07-05 03:36:00,2.4529,2.4531,2.4529,2.453,63200000.0
2007-07-05 03:37:00,2.4532,2.4532,2.4529,2.4529,55600000.0
2007-07-05 03:38:00,2.4531,2.4531,2.4529,2.4529,66899999.0
2007-07-05 03:39:00,2.453,2.45305,2.453,2.45305,65600000.0
2007-07-05 03:40:00,2.453,2.4532,2.45285,2.453,111500000.0
2007-07-05 03:41:00,2.45242,2.45282,2.45228,2.45254,58600000.0
2007-07-05 03:42:00,2.4529,2.4529,2.4529,2.4529,41600000.0
2007-07-05 03:43:00,2.4529,2.453,2.4529,2.4529,32800000.0
2007-07-05 03:44:00,2.4529,2.4531,2.4528,2.4531,34700000.0
2007-07-05 03:45:00,2.4531,2.4531,2.4529,2.4529,155200000.0
2007-07-05 03:46:00,2.4529,2.4529,2.4529,2.4529,3200000.0
2007-07-05 03:47:00,2.4529,2.453,2.4529,2.4529,7200000.0
2007-07-05 03:48:00,2.4526,2.45276,2.45236,2.45276,42400000.0
2007-07-05 03:49:00,2.453,2.453,2.453,2.453,1600000.0
2007-07-05 03:50:00,2.453,2.4532,2.4529,2.4532,19100000.0
2007-07-05 03:51:00,2.4532,2.4532,2.4532,2.4532,2400000.0
2007-07-05 03:52:00,2.4533,2.4533,2.4531,2.4531,8800000.0
2007-07-05 03:53:00,2.45315,2.4533,2.45315,2.4533,5600000.0
2007-07-05 03:54:00,2.4533,2.4533,2.4533,2.4533,1600000.0
2007-07-05 03:55:00,2.4533,2.4535,2.4533,2.4533,253600000.0
2007-07-05 03:56:00,2.45335,2.4535,2.4533,2.4533,85500000.0
2007-07-05 03:57:00,2.4534,2.4534,2.4531,2.4531,168000000.0
2007-07-05 03:58:00,2.4531,2.4532,2.4527,2.453,259300000.0
2007-07-05 03:59:00,2.453,2.4532,2.453,2.453,20800000.0
2007-07-05 04:00:00,2.453,2.4533,2.453,2.4531,30400000.0
2007-07-05 04:01:00,2.453,2.4531,2.4529,2.453,227200000.0
2007-07-05 04:02:00,2.453,2.4531,2.45295,2.45295,75200000.0
2007-07-05 04:03:00,2.45295,2.453,2.4528,2.4528,109200000.0
2007-07-05 04:04:00,2.4528,2.4528,2.4528,2.4528,53200000.0
2007-07-05 04:05:00,2.4528,2.4528,2.4528,2.4528,69600000.0
2007-07-05 04:06:00,2.4528,2.453,2.4528,2.453,74400000.0
2007-07-05 04:07:00,2.4528,2.4529,2.4525,2.4529,134400000.0
2007-07-05 04:08:00,2.453,2.453,2.4529,2.4529,40800000.0
2007-07-05 04:09:00,2.4529,2.453,2.4529,2.453,44800000.0
2007-07-05 04:10:00,2.453,2.453,2.4528,2.4528,40400000.0
2007-07-05 04:11:00,2.4529,2.4529,2.4528,2.4528,51600000.0
2007-07-05 04:12:00,2.4528,2.4528,2.4527,2.4527,114800000.0
2007-07-05 04:13:00,2.45238,2.45265,2.45234,2.45245,60800001.0
2007-07-05 04:14:00,2.45262,2.45268,2.45242,2.45247,28000000.0
2007-07-05 04:15:00,2.4527,2.4528,2.4527,2.4528,124400000.0
2007-07-05 04:16:00,2.4528,2.4528,2.4524,2.4528,138200000.0
2007-07-05 04:17:00,2.4528,2.4529,2.4528,2.4529,24000000.0
2007-07-05 04:18:00,2.4529,2.4529,2.4529,2.4529,1600000.0
2007-07-05 04:19:00,2.453,2.4532,2.4528,2.4532,53600000.0
2007-07-05 04:20:00,2.453,2.453,2.453,2.453,21600000.0
2007-07-05 04:21:00,2.4532,2.4532,2.453,2.453,32000000.0
2007-07-05 04:22:00,2.4531,2.4533,2.4529,2.4531,137500000.0
2007-07-05 04:23:00,2.4531,2.4531,2.4529,2.4529,31200000.0
2007-07-05 04:24:00,2.4529,2.4531,2.4529,2.4531,30400000.0
2007-07-05 04:25:00,2.4529,2.4529,2.4529,2.4529,121600000.0
2007-07-05 04:26:00,2.4529,2.4529,2.4529,2.4529,8000000.0
2007-07-05 04:27:00,2.4529,2.4529,2.4529,2.4529,40000000.0
2007-07-05 04:28:00,2.4529,2.4531,2.4529,2.4531,28000000.0
2007-07-05 04:29:00,2.4531,2.4531,2.4527,2.4528,33900000.0
2007-07-05 04:30:00,2.4527,2.4527,2.4525,2.4527,16800000.0
2007-07-05 04:31:00,2.4527,2.4527,2.4525,2.4525,43600000.0
2007-07-05 04:32:00,2.4525,2.4528,2.4525,2.4527,34000000.0
2007-07-05 04:33:00,2.4527,2.4528,2.4525,2.4527,31900000.0
2007-07-05 04:34:00,2.4525,2.4526,2.4522,2.4526,120400000.0
2007-07-05 04:35:00,2.4526,2.4527,2.452,2.4525,254500000.0
2007-07-05 04:36:00,2.4525,2.4526,2.4523,2.4525,93600000.0
2007-07-05 04:37:00,2.4525,2.4526,2.4525,2.4526,48400000.0
2007-07-05 04:38:00,2.4527,2.4527,2.4524,2.4524,194400000.0
2007-07-05 04:39:00,2.4525,2.4526,2.4518,2.45235,260000000.0
2007-07-05 04:40:00,2.45235,2.4524,2.4521,2.4523,132000000.0
2007-07-05 04:41:00,2.4523,2.4523,2.4521,2.4522,196900000.0
2007-07-05 04:42:00,2.4523,2.4524,2.4521,2.4524,58300000.0
2007-07-05 04:43:00,2.4524,2.4526,2.4523,2.4523,163200000.0
2007-07-05 04:44:00,2.4523,2.4524,2.4523,2.4524,103200000.0
2007-07-05 04:45:00,2.4524,2.4527,2.4523,2.45235,172000000.0
2007-07-05 04:46:00,2.4524,2.4524,2.452,2.452,218000000.0
2007-07-05 04:47:00,2.452,2.4522,2.452,2.4522,33600000.0
2007-07-05 04:48:00,2.4522,2.4522,2.452,2.452,86400000.0
2007-07-05 04:49:00,2.4521,2.4523,2.4521,2.4523,267199997.0
2007-07-05 04:50:00,2.4523,2.4524,2.4519,2.4524,269400001.0
2007-07-05 04:51:00,2.4523,2.4523,2.4522,2.4522,164499999.0
2007-07-05 04:52:00,2.4522,2.4522,2.452,2.4521,264300000.0
2007-07-05 04:53:00,2.4521,2.45215,2.4521,2.45215,81600000.0
2007-07-05 04:54:00,2.45215,2.4525,2.4521,2.4523,125199999.0
2007-07-05 04:55:00,2.4524,2.4525,2.4523,2.4524,117600000.0
2007-07-05 04:56:00,2.45235,2.4531,2.45235,2.4531,117900000.0
2007-07-05 04:57:00,2.4531,2.4539,2.4528,2.4529,531000000.0
2007-07-05 04:58:00,2.453,2.4533,2.4529,2.4531,330000000.0
2007-07-05 04:59:00,2.4531,2.4531,2.4531,2.4531,55200000.0
2007-07-05 05:00:00,2.4533,2.4534,2.4532,2.4533,164200000.0
2007-07-05 05:01:00,2.4533,2.4533,2.4533,2.4533,39200000.0
2007-07-05 05:02:00,2.4533,2.4533,2.4531,2.4533,176000000.0
2007-07-05 05:03:00,2.45287,2.4529,2.45277,2.45287,50800000.0
2007-07-05 05:04:00,2.45277,2.45308,2.45251,2.45279,139600000.0
2007-07-05 05:05:00,2.45234,2.45286,2.45234,2.4526,39100000.0
2007-07-05 05:06:00,2.4533,2.4533,2.4533,2.4533,15200000.0
2007-07-05 05:07:00,2.4533,2.4535,2.4532,2.4533,16000000.0
2007-07-05 05:08:00,2.45269,2.453,2.45269,2.453,8400000.0
2007-07-05 05:09:00,2.4533,2.4533,2.4533,2.4533,9600000.0
2007-07-05 05:10:00,2.4532,2.4533,2.4532,2.4533,25600000.0
2007-07-05 05:11:00,2.4533,2.4533,2.4533,2.4533,10400000.0
2007-07-05 05:12:00,2.4533,2.4533,2.4533,2.4533,32000000.0
2007-07-05 05:13:00,2.4531,2.4533,2.4531,2.4531,93100000.0
2007-07-05 05:14:00,2.4532,2.4532,2.453,2.453,28800000.0
2007-07-05 05:15:00,2.453,2.453,2.453,2.453,4800000.0
2007-07-05 05:16:00,2.4529,2.4529,2.4529,2.4529,16800000.0
2007-07-05 05:17:00,2.4531,2.4533,2.4531,2.4533,20000000.0
2007-07-05 05:18:00,2.4533,2.4533,2.4529,2.4529,77600000.0
2007-07-05 05:19:00,2.4528,2.45282,2.4528,2.45282,5600000.0
2007-07-05 05:20:00,2.4529,2.4529,2.4526,2.45285,128400000.0
2007-07-05 05:21:00,2.4529,2.453,2.4528,2.4528,37600000.0
2007-07-05 05:22:00,2.4528,2.4531,2.4528,2.45285,90000000.0
2007-07-05 05:23:00,2.45285,2.4531,2.45285,2.4529,66300000.0
2007-07-05 05:24:00,2.4529,2.4531,2.4529,2.4531,63200000.0
2007-07-05 05:25:00,2.453,2.453,2.453,2.453,4800000.0
2007-07-05 05:26:00,2.4529,2.453,2.4528,2.453,239799999.0
2007-07-05 05:27:00,2.453,2.4531,2.453,2.453,85600000.0
2007-07-05 05:28:00,2.453,2.453,2.4529,2.4529,232800000.0
2007-07-05 05:29:00,2.4529,2.4529,2.4529,2.4529,304800000.0
2007-07-05 05:30:00,2.4529,2.453,2.4528,2.453,176900000.0
2007-07-05 05:31:00,2.453,2.4531,2.453,2.4531,18400000.0
2007-07-05 05:32:00,2.4531,2.4531,2.4531,2.4531,8000000.0
2007-07-05 05:33:00,2.4531,2.4531,2.4531,2.4531,19200000.0
2007-07-05 05:34:00,2.4531,2.4531,2.4531,2.4531,13000000.0
2007-07-05 05:35:00,2.45218,2.45271,2.45218,2.45271,37200000.0
2007-07-05 05:36:00,2.4531,2.4531,2.453,2.453,27200000.0
2007-07-05 05:37:00,2.4529,2.4529,2.4529,2.4529,49600000.0
2007-07-05 05:38:00,2.4529,2.4529,2.4529,2.4529,14400000.0
2007-07-05 05:39:00,2.4529,2.4531,2.4529,2.4531,24300000.0
2007-07-05 05:40:00,2.4531,2.4531,2.4531,2.4531,17600000.0
2007-07-05 05:41:00,2.453,2.4531,2.4529,2.4529,65600000.0
2007-07-05 05:42:00,2.4529,2.4529,2.4529,2.4529,101600000.0
2007-07-05 05:43:00,2.4529,2.4529,2.4529,2.4529,33600000.0
2007-07-05 05:44:00,2.453,2.453,2.4529,2.4529,175200000.0
2007-07-05 05:45:00,2.45237,2.45257,2.45229,2.45237,66000000.0
2007-07-05 05:46:00,2.4529,2.4529,2.4529,2.4529,28000000.0
2007-07-05 05:47:00,2.4529,2.453,2.4528,2.4529,116800000.0
2007-07-05 05:48:00,2.4529,2.4529,2.4529,2.4529,41600000.0
2007-07-05 05:49:00,2.4529,2.4529,2.4523,2.4527,178400000.0
2007-07-05 05:50:00,2.4527,2.4527,2.4527,2.4527,63200000.0
2007-07-05 05:51:00,2.4527,2.4527,2.4527,2.4527,152000000.0
2007-07-05 05:52:00,2.4527,2.4527,2.4523,2.4523,97600000.0
2007-07-05 05:53:00,2.4523,2.4524,2.4521,2.4522,285700000.0
2007-07-05 05:54:00,2.4523,2.4524,2.4522,2.4522,81900000.0
2007-07-05 05:55:00,2.4522,2.4522,2.4518,2.4519,189700000.0
2007-07-05 05:56:00,2.452,2.4521,2.452,2.4521,35200000.0
2007-07-05 05:57:00,2.452,2.4521,2.4519,2.4521,311200000.0
2007-07-05 05:58:00,2.4521,2.4521,2.452,2.4521,263200000.0
2007-07-05 05:59:00,2.4522,2.4523,2.452,2.4521,105600000.0
2007-07-05 06:00:00,2.4521,2.4521,2.4519,2.45195,103400000.0
2007-07-05 06:01:00,2.452,2.4521,2.4519,2.452,77600000.0
2007-07-05 06:02:00,2.4521,2.4522,2.4519,2.45195,90600000.0
2007-07-05 06:03:00,2.452,2.4523,2.452,2.4522,89300000.0
2007-07-05 06:04:00,2.4521,2.4522,2.4521,2.4521,30800000.0
2007-07-05 06:05:00,2.4521,2.4521,2.452,2.45205,52000000.0
2007-07-05 06:06:00,2.4521,2.4522,2.452,2.452,67600000.0
2007-07-05 06:07:00,2.452,2.4522,2.452,2.4522,56400000.0
2007-07-05 06:08:00,2.4523,2.4523,2.4523,2.4523,20000000.0
2007-07-05 06:09:00,2.4523,2.4523,2.45205,2.4522,95700000.0
2007-07-05 06:10:00,2.45185,2.45215,2.45165,2.45215,49200000.0
2007-07-05 06:11:00,2.4522,2.4522,2.4521,2.4522,43200000.0
2007-07-05 06:12:00,2.4522,2.4522,2.4521,2.4522,42400000.0
2007-07-05 06:13:00,2.4522,2.4522,2.4518,2.4519,77700000.0
2007-07-05 06:14:00,2.4519,2.452,2.4518,2.452,153600000.0
2007-07-05 06:15:00,2.452,2.4522,2.4518,2.4521,358500000.0
2007-07-05 06:16:00,2.4521,2.45225,2.45205,2.45225,100800000.0
2007-07-05 06:17:00,2.4522,2.4523,2.45215,2.4523,70400000.0
2007-07-05 06:18:00,2.4523,2.4523,2.4523,2.4523,11200000.0
2007-07-05 06:19:00,2.4523,2.4524,2.45225,2.4524,166400000.0
2007-07-05 06:20:00,2.4524,2.4526,2.45235,2.4524,122400000.0
2007-07-05 06:21:00,2.4525,2.4527,2.4525,2.4527,28000000.0
2007-07-05 06:22:00,2.4525,2.4525,2.4524,2.4525,43200000.0
2007-07-05 06:23:00,2.4524,2.4525,2.4524,2.4525,52000000.0
2007-07-05 06:24:00,2.4525,2.4525,2.4524,2.4524,39200000.0
2007-07-05 06:25:00,2.4524,2.4524,2.4524,2.4524,4800000.0
2007-07-05 06:26:00,2.4524,2.4524,2.4523,2.4523,52800000.0
2007-07-05 06:27:00,2.45235,2.4525,2.4523,2.4524,80800000.0
2007-07-05 06:28:00,2.45235,2.45235,2.45235,2.45235,8000000.0
2007-07-05 06:29:00,2.45235,2.4525,2.45235,2.4525,38700000.0
2007-07-05 06:30:00,2.4525,2.4525,2.4525,2.4525,14100000.0
2007-07-05 06:31:00,2.4525,2.4526,2.4525,2.4525,74400000.0
2007-07-05 06:32:00,2.45255,2.45255,2.4524,2.4525,49600000.0
2007-07-05 06:33:00,2.4525,2.4526,2.45235,2.45235,84800000.0
2007-07-05 06:34:00,2.45235,2.4525,2.45235,2.4525,90400000.0
2007-07-05 06:35:00,2.4525,2.4525,2.4523,2.4525,82400000.0
2007-07-05 06:36:00,2.4525,2.4526,2.4525,2.45255,84000000.0
2007-07-05 06:37:00,2.4526,2.4527,2.45255,2.4527,21600000.0
2007-07-05 06:38:00,2.45255,2.45255,2.45255,2.45255,8000000.0
2007-07-05 06:39:00,2.4525,2.4525,2.4525,2.4525,4800000.0
2007-07-05 06:40:00,2.4525,2.4527,2.4525,2.4527,85600000.0
2007-07-05 06:41:00,2.4527,2.4527,2.4526,2.4526,64800000.0
2007-07-05 06:42:00,2.45265,2.4527,2.45265,2.4527,21600000.0
2007-07-05 06:43:00,2.4527,2.4527,2.4527,2.4527,86400000.0
2007-07-05 06:44:00,2.45228,2.45245,2.45208,2.45214,85400000.0
2007-07-05 06:45:00,2.45255,2.4527,2.45255,2.4527,24000000.0
2007-07-05 06:46:00,2.4527,2.4527,2.45255,2.4526,34400000.0
2007-07-05 06:47:00,2.4526,2.4526,2.4526,2.4526,4800000.0
2007-07-05 06:48:00,2.4526,2.4527,2.4526,2.4526,37600000.0
2007-07-05 06:49:00,2.4527,2.4527,2.4527,2.4527,30400000.0
2007-07-05 06:50:00,2.4527,2.4527,2.4527,2.4527,36800000.0
2007-07-05 06:51:00,2.4527,2.4527,2.4527,2.4527,31200000.0
2007-07-05 06:52:00,2.4527,2.4527,2.4527,2.4527,4000000.0
2007-07-05 06:53:00,2.4527,2.4527,2.4527,2.4527,22400000.0
2007-07-05 06:54:00,2.4527,2.4527,2.4527,2.4527,4000000.0
2007-07-05 06:55:00,2.4527,2.4527,2.4527,2.4527,4000000.0
2007-07-05 06:56:00,2.4527,2.4527,2.4527,2.4527,87200000.0
2007-07-05 06:57:00,2.4527,2.4527,2.4527,2.4527,53600000.0
2007-07-05 06:58:00,2.4527,2.4527,2.4526,2.4527,133500000.0
2007-07-05 06:59:00,2.4526,2.4526,2.4525,2.4525,163200000.0
2007-07-05 07:00:00,2.4525,2.4527,2.4525,2.4525,252800000.0
2007-07-05 07:01:00,2.4525,2.4526,2.4522,2.4525,235300000.0
2007-07-05 07:02:00,2.4524,2.4526,2.4524,2.4526,227000000.0
2007-07-05 07:03:00,2.4526,2.4527,2.4526,2.4526,105600000.0
2007-07-05 07:04:00,2.45265,2.4527,2.45265,2.4527,7200000.0
2007-07-05 07:05:00,2.4527,2.4527,2.4527,2.4527,3200000.0
2007-07-05 07:06:00,2.4527,2.4529,2.4527,2.4528,96800000.0
2007-07-05 07:07:00,2.4528,2.4528,2.4528,2.4528,99200000.0
2007-07-05 07:08:00,2.4529,2.4529,2.4528,2.4528,75200001.0
2007-07-05 07:09:00,2.4523,2.45252,2.45213,2.45213,60600000.0
2007-07-05 07:10:00,2.4528,2.4529,2.4525,2.4528,224000000.0
2007-07-05 07:11:00,2.4529,2.4529,2.4527,2.4528,88000000.0
2007-07-05 07:12:00,2.4527,2.4528,2.4526,2.4526,152000000.0
2007-07-05 07:13:00,2.4526,2.453,2.4525,2.4528,99200000.0
2007-07-05 07:14:00,2.4528,2.4528,2.4526,2.4528,612599999.0
2007-07-05 07:15:00,2.4528,2.4529,2.4525,2.4529,148000000.0
2007-07-05 07:16:00,2.4528,2.4529,2.4524,2.4527,138400000.0
2007-07-05 07:17:00,2.4527,2.4529,2.4527,2.4527,58400000.0
2007-07-05 07:18:00,2.4527,2.4531,2.4527,2.4528,210100000.0
2007-07-05 07:19:00,2.4528,2.453,2.4525,2.4529,315200000.0
2007-07-05 07:20:00,2.4529,2.4529,2.4527,2.4527,49600000.0
2007-07-05 07:21:00,2.4527,2.4527,2.4526,2.45265,26400000.0
2007-07-05 07:22:00,2.45275,2.4528,2.45265,2.4528,90400000.0
2007-07-05 07:23:00,2.4528,2.4528,2.4526,2.45265,41600000.0
2007-07-05 07:24:00,2.4527,2.4528,2.45265,2.4527,108800000.0
2007-07-05 07:25:00,2.4527,2.4527,2.4527,2.4527,9600000.0
2007-07-05 07:26:00,2.4527,2.4527,2.4525,2.4527,166400000.0
2007-07-05 07:27:00,2.4526,2.4527,2.4526,2.4527,110400000.0
2007-07-05 07:28:00,2.4527,2.4527,2.4527,2.4527,22400000.0
2007-07-05 07:29:00,2.4527,2.4527,2.4526,2.4526,208400000.0
2007-07-05 07:30:00,2.4526,2.4528,2.4526,2.4527,62400000.0
2007-07-05 07:31:00,2.4527,2.4528,2.4527,2.4528,184399998.0
2007-07-05 07:32:00,2.453,2.453,2.4527,2.4527,113600000.0
2007-07-05 07:33:00,2.4527,2.45275,2.4525,2.4525,288400000.0
2007-07-05 07:34:00,2.4525,2.4525,2.4524,2.4525,78800000.0
2007-07-05 07:35:00,2.4525,2.4525,2.4524,2.4525,64000000.0
2007-07-05 07:36:00,2.4527,2.4527,2.4525,2.45255,70400000.0
2007-07-05 07:37:00,2.45255,2.4526,2.4525,2.4525,85600000.0
2007-07-05 07:38:00,2.4525,2.4527,2.4525,2.4526,45600000.0
2007-07-05 07:39:00,2.4525,2.4526,2.4522,2.4525,132800000.0
2007-07-05 07:40:00,2.4525,2.4528,2.4524,2.4525,325500000.0
2007-07-05 07:41:00,2.4525,2.4525,2.4524,2.4524,101600000.0
2007-07-05 07:42:00,2.4524,2.4525,2.4523,2.4523,244000000.0
2007-07-05 07:43:00,2.4524,2.4524,2.452,2.4521,302200000.0
2007-07-05 07:44:00,2.45205,2.4526,2.452,2.4523,220000000.0
2007-07-05 07:45:00,2.4523,2.4527,2.4521,2.4523,101500000.0
2007-07-05 07:46:00,2.4523,2.4523,2.4521,2.4522,150400000.0
2007-07-05 07:47:00,2.4522,2.4522,2.4522,2.4522,40000000.0
2007-07-05 07:48:00,2.4522,2.4523,2.4522,2.4523,85400000.0
2007-07-05 07:49:00,2.4523,2.4524,2.4523,2.4523,119200000.0
2007-07-05 07:50:00,2.4523,2.4523,2.4522,2.4523,88399999.0
2007-07-05 07:51:00,2.4523,2.4523,2.4523,2.4523,80000000.0
2007-07-05 07:52:00,2.4523,2.4524,2.4519,2.4519,197600000.0
2007-07-05 07:53:00,2.452,2.4525,2.4519,2.4521,199900000.0
2007-07-05 07:54:00,2.4521,2.4523,2.4519,2.4523,234000000.0
2007-07-05 07:55:00,2.4523,2.4523,2.4518,2.4518,63600000.0
2007-07-05 07:56:00,2.4518,2.4521,2.4518,2.4521,106800000.0
2007-07-05 07:57:00,2.4521,2.4521,2.4517,2.452,43200000.0
2007-07-05 07:58:00,2.452,2.452,2.4516,2.4518,132000000.0
2007-07-05 07:59:00,2.4518,2.4519,2.4514,2.45175,217299999.0
2007-07-05 08:00:00,2.45175,2.45175,2.4516,2.45175,337999998.0
2007-07-05 08:01:00,2.4518,2.4518,2.4515,2.4515,296599999.0
2007-07-05 08:02:00,2.4517,2.4519,2.4515,2.45175,310900000.0
2007-07-05 08:03:00,2.45175,2.4518,2.45165,2.4517,206300000.0
2007-07-05 08:04:00,2.4517,2.4518,2.4516,2.4518,64000000.0
2007-07-05 08:05:00,2.4518,2.4519,2.4518,2.4519,131900000.0
2007-07-05 08:06:00,2.452,2.452,2.452,2.452,18400000.0
2007-07-05 08:07:00,2.452,2.4521,2.4517,2.4517,220600000.0
2007-07-05 08:08:00,2.4519,2.4522,2.4517,2.4519,175600000.0
2007-07-05 08:09:00,2.4519,2.4522,2.45185,2.45215,175400000.0
2007-07-05 08:10:00,2.4521,2.4524,2.452,2.4522,346900001.0
2007-07-05 08:11:00,2.4522,2.4524,2.4522,2.4523,244000000.0
2007-07-05 08:12:00,2.4524,2.4524,2.4519,2.45225,226700000.0
2007-07-05 08:13:00,2.45225,2.4524,2.4521,2.4524,250200000.0
2007-07-05 08:14:00,2.4524,2.4524,2.45195,2.452,216800000.0
2007-07-05 08:15:00,2.4521,2.4522,2.4517,2.452,412999999.0
2007-07-05 08:16:00,2.4519,2.45235,2.4519,2.4521,372199998.0
2007-07-05 08:17:00,2.4521,2.4521,2.4519,2.4521,265600000.0
2007-07-05 08:18:00,2.4521,2.4523,2.45185,2.4523,218899998.0
2007-07-05 08:19:00,2.452,2.4523,2.4517,2.4523,298400000.0
2007-07-05 08:20:00,2.4523,2.45235,2.4517,2.4521,631400001.0
2007-07-05 08:21:00,2.4519,2.4521,2.4518,2.4519,430800000.0
2007-07-05 08:22:00,2.4519,2.4521,2.4515,2.4521,445499999.0
2007-07-05 08:23:00,2.4522,2.45245,2.4522,2.4524,69600000.0
2007-07-05 08:24:00,2.4524,2.45255,2.4521,2.4522,600799999.0
2007-07-05 08:25:00,2.4522,2.4522,2.452,2.452,180400000.0
2007-07-05 08:26:00,2.452,2.4523,2.452,2.4523,49600000.0
2007-07-05 08:27:00,2.4525,2.4529,2.4523,2.45285,461400000.0
2007-07-05 08:28:00,2.45265,2.4534,2.4526,2.4534,380400000.0
2007-07-05 08:29:00,2.4533,2.4538,2.4532,2.4532,439400000.0
2007-07-05 08:30:00,2.4532,2.4533,2.4528,2.4531,713600001.0
2007-07-05 08:31:00,2.4531,2.4531,2.4522,2.4529,734000000.0
2007-07-05 08:32:00,2.4526,2.4527,2.4524,2.4527,1022699998.0
2007-07-05 08:33:00,2.4527,2.4527,2.4525,2.4527,261100000.0
2007-07-05 08:34:00,2.4527,2.4527,2.4525,2.4525,74400000.0
2007-07-05 08:35:00,2.4525,2.4526,2.45185,2.4521,299899998.0
2007-07-05 08:36:00,2.4522,2.4522,2.4518,2.4521,168899998.0
2007-07-05 08:37:00,2.45195,2.4521,2.4519,2.4521,105599999.0
2007-07-05 08:38:00,2.4521,2.4524,2.4521,2.4524,151099999.0
2007-07-05 08:39:00,2.4524,2.4524,2.452,2.4522,311200000.0
2007-07-05 08:40:00,2.4522,2.4522,2.4518,2.4518,141700000.0
2007-07-05 08:41:00,2.4519,2.4519,2.4516,2.4517,409600000.0
2007-07-05 08:42:00,2.4517,2.4519,2.4515,2.4516,420999999.0
2007-07-05 08:43:00,2.4517,2.4517,2.4515,2.4516,437999997.0
2007-07-05 08:44:00,2.4516,2.4521,2.4515,2.4519,437600000.0
2007-07-05 08:45:00,2.4519,2.4519,2.4517,2.4518,220000000.0
2007-07-05 08:46:00,2.4518,2.452,2.4516,2.4516,418100000.0
2007-07-05 08:47:00,2.4517,2.4518,2.45105,2.4514,772199996.0
2007-07-05 08:48:00,2.4513,2.4516,2.4509,2.4512,1226499999.0
2007-07-05 08:49:00,2.4512,2.4514,2.451,2.4514,1027600004.0
2007-07-05 08:50:00,2.4513,2.4515,2.4513,2.4513,368100001.0
2007-07-05 08:51:00,2.4514,2.4514,2.4508,2.4513,855800001.0
2007-07-05 08:52:00,2.4513,2.4516,2.45095,2.451,860299998.0
2007-07-05 08:53:00,2.451,2.4516,2.451,2.4513,894199997.0
2007-07-05 08:54:00,2.45125,2.4516,2.451,2.45155,705999998.0
2007-07-05 08:55:00,2.4516,2.4516,2.4507,2.4508,1078200003.0
2007-07-05 08:56:00,2.4507,2.4516,2.4507,2.4511,1505499999.0
2007-07-05 08:57:00,2.4511,2.4512,2.4506,2.4508,1192400002.0
2007-07-05 08:58:00,2.45075,2.45115,2.4504,2.4508,933700001.0
2007-07-05 08:59:00,2.4508,2.451,2.4504,2.4505,968300001.0
2007-07-05 09:00:00,2.4504,2.4506,2.4501,2.4504,926800001.0
2007-07-05 09:01:00,2.4504,2.4505,2.45015,2.4503,437700000.0
2007-07-05 09:02:00,2.4503,2.4506,2.4501,2.4506,972000001.0
2007-07-05 09:03:00,2.4506,2.4506,2.4499,2.4502,549499998.0
2007-07-05 09:04:00,2.4502,2.4502,2.4499,2.45,584600000.0
2007-07-05 09:05:00,2.45,2.4502,2.4496,2.4502,733900002.0
2007-07-05 09:06:00,2.4502,2.4502,2.4499,2.45,366500000.0
2007-07-05 09:07:00,2.45,2.45015,2.4497,2.4497,585399999.0
2007-07-05 09:08:00,2.4499,2.4502,2.4496,2.4497,847300001.0
2007-07-05 09:09:00,2.4498,2.4501,2.44975,2.4499,238900000.0
2007-07-05 09:10:00,2.44995,2.4501,2.4499,2.45,194499999.0
2007-07-05 09:11:00,2.45,2.4501,2.4498,2.45,293499995.0
2007-07-05 09:12:00,2.4501,2.4501,2.4498,2.45,155699998.0
2007-07-05 09:13:00,2.45,2.4504,2.4499,2.45,363899995.0
2007-07-05 09:14:00,2.45,2.4501,2.4496,2.4497,557399995.0
2007-07-05 09:15:00,2.4498,2.4502,2.44975,2.4499,361600000.0
2007-07-05 09:16:00,2.4499,2.4501,2.4497,2.4501,323899998.0
2007-07-05 09:17:00,2.4501,2.4501,2.4499,2.45,168700000.0
2007-07-05 09:18:00,2.45,2.45,2.4498,2.4499,199000000.0
2007-07-05 09:19:00,2.4499,2.4499,2.44975,2.44975,168500000.0
2007-07-05 09:20:00,2.44975,2.45,2.4495,2.4498,765400004.0
2007-07-05 09:21:00,2.4498,2.4499,2.4496,2.4497,358000000.0
2007-07-05 09:22:00,2.4496,2.4502,2.4496,2.4498,500100000.0
2007-07-05 09:23:00,2.4497,2.45,2.4497,2.4499,295100000.0
2007-07-05 09:24:00,2.4499,2.45005,2.4499,2.4499,198900000.0
2007-07-05 09:25:00,2.4499,2.4499,2.4496,2.4496,281300001.0
2007-07-05 09:26:00,2.4496,2.4499,2.4496,2.4497,504599999.0
2007-07-05 09:27:00,2.4497,2.4499,2.4497,2.4498,276000000.0
2007-07-05 09:28:00,2.44975,2.4503,2.44975,2.4498,591200000.0
2007-07-05 09:29:00,2.44985,2.4501,2.4496,2.44975,887199999.0
2007-07-05 09:30:00,2.4498,2.4499,2.4495,2.44975,679699997.0
2007-07-05 09:31:00,2.44975,2.4499,2.4496,2.4497,345600000.0
2007-07-05 09:32:00,2.4497,2.4497,2.44955,2.4496,112400000.0
2007-07-05 09:33:00,2.4496,2.4496,2.449,2.449,652400000.0
2007-07-05 09:34:00,2.449,2.4491,2.44855,2.4486,597199999.0
2007-07-05 09:35:00,2.4486,2.449,2.4481,2.4482,894499999.0
2007-07-05 09:36:00,2.4482,2.4484,2.4474,2.4476,748799996.0
2007-07-05 09:37:00,2.4476,2.4476,2.4466,2.44725,746599998.0
2007-07-05 09:38:00,2.4472,2.4475,2.447,2.4475,790599996.0
2007-07-05 09:39:00,2.4475,2.4477,2.4472,2.4473,379299999.0
2007-07-05 09:40:00,2.44725,2.4474,2.4471,2.4474,464400000.0
2007-07-05 09:41:00,2.4473,2.4475,2.4472,2.4475,627500000.0
2007-07-05 09:42:00,2.4475,2.4476,2.4473,2.4473,339000000.0
2007-07-05 09:43:00,2.4473,2.4475,2.4473,2.4475,183800000.0
2007-07-05 09:44:00,2.4475,2.4476,2.4472,2.4474,685500005.0
2007-07-05 09:45:00,2.4474,2.4475,2.447,2.447,691199999.0
2007-07-05 09:46:00,2.4471,2.4473,2.447,2.447,435500000.0
2007-07-05 09:47:00,2.447,2.4471,2.4465,2.4467,899200003.0
2007-07-05 09:48:00,2.4468,2.4469,2.4458,2.4458,871299999.0
2007-07-05 09:49:00,2.4458,2.4458,2.4451,2.4454,699900000.0
2007-07-05 09:50:00,2.4453,2.4454,2.4449,2.4451,1339399999.0
2007-07-05 09:51:00,2.4451,2.44515,2.4445,2.4447,947900001.0
2007-07-05 09:52:00,2.4448,2.4452,2.4447,2.4451,1392100002.0
2007-07-05 09:53:00,2.4451,2.4454,2.4446,2.4453,837100000.0
2007-07-05 09:54:00,2.4453,2.4453,2.44495,2.445,1119399995.0
2007-07-05 09:55:00,2.445,2.4455,2.4449,2.4455,686700001.0
2007-07-05 09:56:00,2.4455,2.4455,2.4449,2.4453,1047800000.0
2007-07-05 09:57:00,2.4451,2.4461,2.4451,2.4461,759800005.0
2007-07-05 09:58:00,2.4461,2.4463,2.44575,2.4458,1298499997.0
2007-07-05 09:59:00,2.4458,2.4463,2.4458,2.44615,625999996.0
2007-07-05 10:00:00,2.44615,2.4464,2.4458,2.44615,1646499994.0
2007-07-05 10:01:00,2.4461,2.4462,2.4459,2.4459,581199999.0
2007-07-05 10:02:00,2.4459,2.4461,2.44585,2.4459,337600000.0
2007-07-05 10:03:00,2.4459,2.4459,2.4453,2.44535,455600002.0
2007-07-05 10:04:00,2.44535,2.4454,2.445,2.4453,621700000.0
2007-07-05 10:05:00,2.4453,2.4459,2.445,2.4456,574200002.0
2007-07-05 10:06:00,2.4456,2.4457,2.44495,2.4451,621700004.0
2007-07-05 10:07:00,2.4451,2.4452,2.4447,2.4449,651699996.0
2007-07-05 10:08:00,2.445,2.4451,2.4447,2.44485,346400000.0
2007-07-05 10:09:00,2.44485,2.4452,2.4447,2.445,692699996.0
2007-07-05 10:10:00,2.4451,2.4453,2.4447,2.4451,679799999.0
2007-07-05 10:11:00,2.4451,2.4457,2.4445,2.4447,1155900000.0
2007-07-05 10:12:00,2.4447,2.445,2.4445,2.4446,723199996.0
2007-07-05 10:13:00,2.4446,2.4449,2.4446,2.4449,263400000.0
2007-07-05 10:14:00,2.4449,2.445,2.4446,2.4446,423299999.0
2007-07-05 10:15:00,2.4446,2.4446,2.44375,2.4443,729600001.0
2007-07-05 10:16:00,2.4442,2.44435,2.4438,2.4439,768199996.0
2007-07-05 10:17:00,2.4439,2.4441,2.4439,2.4441,407799997.0
2007-07-05 10:18:00,2.444,2.4443,2.4439,2.4441,283300000.0
2007-07-05 10:19:00,2.4441,2.4441,2.44375,2.4438,418300000.0
2007-07-05 10:20:00,2.4438,2.4441,2.4437,2.4439,960599999.0
2007-07-05 10:21:00,2.4439,2.444,2.44345,2.44345,772399995.0
2007-07-05 10:22:00,2.4434,2.4435,2.4431,2.4434,713199998.0
2007-07-05 10:23:00,2.4434,2.44385,2.4433,2.4435,627500000.0
2007-07-05 10:24:00,2.4435,2.4438,2.4435,2.4437,731900000.0
2007-07-05 10:25:00,2.4437,2.4443,2.4437,2.4442,680500000.0
2007-07-05 10:26:00,2.4442,2.4443,2.4439,2.4443,459399999.0
2007-07-05 10:27:00,2.4443,2.4444,2.4441,2.4444,282300000.0
2007-07-05 10:28:00,2.4444,2.4448,2.4443,2.44465,304500000.0
2007-07-05 10:29:00,2.4447,2.4449,2.44465,2.4448,503200002.0
2007-07-05 10:30:00,2.4448,2.4452,2.4448,2.4451,303299998.0
2007-07-05 10:31:00,2.4451,2.4453,2.4449,2.4451,797400003.0
2007-07-05 10:32:00,2.4451,2.44515,2.445,2.445,422199989.0
2007-07-05 10:33:00,2.445,2.4451,2.4449,2.44505,663299998.0
2007-07-05 10:34:00,2.44505,2.4452,2.4449,2.4452,554499998.0
2007-07-05 10:35:00,2.4452,2.4452,2.4448,2.44505,737100000.0
2007-07-05 10:36:00,2.44505,2.44515,2.4448,2.4448,295500000.0
2007-07-05 10:37:00,2.4449,2.4449,2.4446,2.4448,258100001.0
2007-07-05 10:38:00,2.4447,2.4451,2.4447,2.4449,395000007.0
2007-07-05 10:39:00,2.4449,2.4449,2.4445,2.4446,295100000.0
2007-07-05 10:40:00,2.4446,2.4448,2.4446,2.4447,55900000.0
2007-07-05 10:41:00,2.4446,2.445,2.4445,2.4449,305699999.0
2007-07-05 10:42:00,2.4449,2.445,2.4445,2.44455,473799999.0
2007-07-05 10:43:00,2.44455,2.4447,2.4445,2.4447,178800000.0
2007-07-05 10:44:00,2.4447,2.4449,2.4447,2.4449,86800000.0
2007-07-05 10:45:00,2.4449,2.4452,2.4449,2.4451,223200000.0
2007-07-05 10:46:00,2.4451,2.4451,2.4448,2.4448,336800000.0
2007-07-05 10:47:00,2.4447,2.4448,2.4447,2.4447,57600000.0
2007-07-05 10:48:00,2.4447,2.445,2.4446,2.445,246400000.0
2007-07-05 10:49:00,2.445,2.4454,2.4448,2.4452,529999998.0
2007-07-05 10:50:00,2.4452,2.4452,2.4447,2.44485,823299998.0
2007-07-05 10:51:00,2.4449,2.445,2.4447,2.4448,273000001.0
2007-07-05 10:52:00,2.4448,2.445,2.4446,2.4447,347700000.0
2007-07-05 10:53:00,2.4447,2.4449,2.4446,2.4447,218699998.0
2007-07-05 10:54:00,2.4448,2.4453,2.4446,2.445,625399996.0
2007-07-05 10:55:00,2.4451,2.4451,2.4447,2.445,416800000.0
2007-07-05 10:56:00,2.445,2.445,2.4448,2.4448,102400000.0
2007-07-05 10:57:00,2.4449,2.4449,2.4447,2.4449,231799999.0
2007-07-05 10:58:00,2.4449,2.4449,2.4446,2.4448,443100000.0
2007-07-05 10:59:00,2.4448,2.4449,2.4442,2.44435,746999998.0
2007-07-05 11:00:00,2.4444,2.4447,2.4444,2.4444,432100001.0
2007-07-05 11:01:00,2.4444,2.4444,2.4442,2.4442,214300000.0
2007-07-05 11:02:00,2.4442,2.4443,2.4441,2.4441,333500001.0
2007-07-05 11:03:00,2.4441,2.4442,2.444,2.4442,538600000.0
2007-07-05 11:04:00,2.4442,2.4442,2.4441,2.4442,326700000.0
2007-07-05 11:05:00,2.4442,2.4443,2.44415,2.4443,138400001.0
2007-07-05 11:06:00,2.4444,2.4444,2.4442,2.4442,62100000.0
2007-07-05 11:07:00,2.4443,2.4447,2.4443,2.4445,409800000.0
2007-07-05 11:08:00,2.4445,2.4446,2.4442,2.4446,563500000.0
2007-07-05 11:09:00,2.4446,2.4446,2.4442,2.4444,310100000.0
2007-07-05 11:10:00,2.4445,2.4445,2.444,2.4442,792599999.0
2007-07-05 11:11:00,2.4442,2.4442,2.4441,2.4442,144700000.0
2007-07-05 11:12:00,2.4442,2.4442,2.4439,2.4441,509600000.0
2007-07-05 11:13:00,2.4441,2.4442,2.4436,2.4438,576600000.0
2007-07-05 11:14:00,2.4438,2.444,2.4436,2.4436,1096000000.0
2007-07-05 11:15:00,2.4436,2.4438,2.4431,2.4433,323700000.0
2007-07-05 11:16:00,2.4433,2.4435,2.4433,2.4435,261300000.0
2007-07-05 11:17:00,2.4435,2.4437,2.4434,2.4437,853699997.0
2007-07-05 11:18:00,2.4436,2.444,2.4435,2.44365,404300001.0
2007-07-05 11:19:00,2.4437,2.4439,2.4435,2.4435,501100000.0
2007-07-05 11:20:00,2.4436,2.4436,2.4432,2.4434,192100001.0
2007-07-05 11:21:00,2.4433,2.4438,2.44325,2.4436,370199998.0
2007-07-05 11:22:00,2.4436,2.4436,2.4433,2.4434,417300000.0
2007-07-05 11:23:00,2.4434,2.4438,2.4433,2.4438,373099998.0
2007-07-05 11:24:00,2.4438,2.4438,2.4434,2.44355,796799999.0
2007-07-05 11:25:00,2.4436,2.4437,2.4432,2.4433,277900000.0
2007-07-05 11:26:00,2.4434,2.4436,2.4432,2.4434,213599999.0
2007-07-05 11:27:00,2.4434,2.4435,2.4433,2.4434,716799997.0
2007-07-05 11:28:00,2.4434,2.4435,2.4432,2.4433,325400000.0
2007-07-05 11:29:00,2.4433,2.4433,2.4428,2.4429,571099999.0
2007-07-05 11:30:00,2.443,2.4431,2.4423,2.4425,362000000.0
2007-07-05 11:31:00,2.4424,2.4425,2.4421,2.4422,509500000.0
2007-07-05 11:32:00,2.4423,2.4426,2.4422,2.4426,184400000.0
2007-07-05 11:33:00,2.4426,2.4428,2.4417,2.4418,1036800011.0
2007-07-05 11:34:00,2.4417,2.4419,2.4403,2.4413,1242700003.0
2007-07-05 11:35:00,2.4414,2.4423,2.4413,2.4419,1229399997.0
2007-07-05 11:36:00,2.4418,2.4418,2.4412,2.4414,432799998.0
2007-07-05 11:37:00,2.4414,2.4417,2.4413,2.4416,419300000.0
2007-07-05 11:38:00,2.4415,2.4418,2.4414,2.4417,207299998.0
2007-07-05 11:39:00,2.4417,2.4419,2.4416,2.4417,409000000.0
2007-07-05 11:40:00,2.4417,2.4421,2.4416,2.442,544000000.0
2007-07-05 11:41:00,2.442,2.4421,2.4417,2.4419,679999995.0
2007-07-05 11:42:00,2.4419,2.442,2.4416,2.4417,429400002.0
2007-07-05 11:43:00,2.4417,2.4418,2.4411,2.4414,685300000.0
2007-07-05 11:44:00,2.4414,2.4416,2.441,2.4415,944100011.0
2007-07-05 11:45:00,2.4415,2.4415,2.441,2.4413,483199999.0
2007-07-05 11:46:00,2.4413,2.4413,2.4409,2.4409,606600002.0
2007-07-05 11:47:00,2.4409,2.4413,2.4409,2.4411,365800003.0
2007-07-05 11:48:00,2.4411,2.4411,2.43995,2.44,840900003.0
2007-07-05 11:49:00,2.4399,2.4406,2.4399,2.4402,1763000001.0
2007-07-05 11:50:00,2.4401,2.4407,2.4399,2.4402,1423299999.0
2007-07-05 11:51:00,2.4402,2.4403,2.4397,2.4401,836700000.0
2007-07-05 11:52:00,2.4402,2.4408,2.4401,2.4408,524200003.0
2007-07-05 11:53:00,2.4408,2.4417,2.4407,2.4417,1060899996.0
2007-07-05 11:54:00,2.4415,2.4419,2.4412,2.4412,898000001.0
2007-07-05 11:55:00,2.4413,2.4414,2.4411,2.4412,633699996.0
2007-07-05 11:56:00,2.441,2.4416,2.441,2.4412,1250700004.0
2007-07-05 11:57:00,2.44135,2.4417,2.4413,2.44135,687200002.0
2007-07-05 11:58:00,2.4414,2.4415,2.4412,2.4415,621599994.0
2007-07-05 11:59:00,2.4415,2.4415,2.441,2.4412,763999997.0
2007-07-05 12:00:00,2.44115,2.4413,2.441,2.4411,510700000.0
2007-07-05 12:01:00,2.44105,2.4416,2.44105,2.4415,650200001.0
2007-07-05 12:02:00,2.4414,2.4417,2.4414,2.4417,428199997.0
2007-07-05 12:03:00,2.4417,2.4417,2.4415,2.4417,239699999.0
2007-07-05 12:04:00,2.44155,2.4418,2.44135,2.4416,484000000.0
2007-07-05 12:05:00,2.4415,2.4418,2.4415,2.4418,723500000.0
2007-07-05 12:06:00,2.4418,2.4429,2.4418,2.4427,400600000.0
2007-07-05 12:07:00,2.4427,2.4427,2.4421,2.44215,288599999.0
2007-07-05 12:08:00,2.44215,2.4426,2.44215,2.4426,476900001.0
2007-07-05 12:09:00,2.4425,2.4427,2.4425,2.4425,259700000.0
2007-07-05 12:10:00,2.4425,2.4427,2.4425,2.4427,284500000.0
2007-07-05 12:11:00,2.4427,2.4429,2.4425,2.4426,780700001.0
2007-07-05 12:12:00,2.4426,2.4426,2.4417,2.4417,1070900001.0
2007-07-05 12:13:00,2.4418,2.4419,2.4416,2.4417,466799999.0
2007-07-05 12:14:00,2.4418,2.4418,2.4416,2.4416,102300000.0
2007-07-05 12:15:00,2.4416,2.4418,2.4416,2.4417,120600000.0
2007-07-05 12:16:00,2.4417,2.4419,2.4416,2.4417,103800000.0
2007-07-05 12:17:00,2.4417,2.442,2.4417,2.4419,510500000.0
2007-07-05 12:18:00,2.4419,2.442,2.4416,2.4416,722799997.0
2007-07-05 12:19:00,2.4416,2.4419,2.44155,2.44175,697799999.0
2007-07-05 12:20:00,2.44175,2.4418,2.4417,2.4418,168900000.0
2007-07-05 12:21:00,2.4419,2.4421,2.4418,2.4421,213500000.0
2007-07-05 12:22:00,2.4421,2.4424,2.442,2.4423,375400000.0
2007-07-05 12:23:00,2.4422,2.4427,2.4422,2.4426,555300010.0
2007-07-05 12:24:00,2.4426,2.4428,2.4424,2.4427,396800000.0
2007-07-05 12:25:00,2.4427,2.4438,2.4426,2.4435,1065000001.0
2007-07-05 12:26:00,2.4434,2.4435,2.4425,2.4426,605999999.0
2007-07-05 12:27:00,2.4426,2.4432,2.4425,2.4432,356199998.0
2007-07-05 12:28:00,2.4433,2.4434,2.44305,2.4434,385299999.0
2007-07-05 12:29:00,2.4434,2.4435,2.4431,2.4432,457700002.0
2007-07-05 12:30:00,2.4432,2.4435,2.4431,2.4434,1199000001.0
2007-07-05 12:31:00,2.4436,2.4438,2.4433,2.4433,170700000.0
2007-07-05 12:32:00,2.4433,2.4436,2.4431,2.4434,771799994.0
2007-07-05 12:33:00,2.4434,2.4434,2.4428,2.4434,680899995.0
2007-07-05 12:34:00,2.4432,2.4435,2.4432,2.4434,275200000.0
2007-07-05 12:35:00,2.4434,2.4434,2.4432,2.4434,277900000.0
2007-07-05 12:36:00,2.4435,2.4435,2.4432,2.4432,140900002.0
2007-07-05 12:37:00,2.4432,2.4433,2.443,2.4431,312700000.0
2007-07-05 12:38:00,2.4432,2.4434,2.4427,2.4429,288899998.0
2007-07-05 12:39:00,2.4429,2.4429,2.4426,2.4426,252199998.0
2007-07-05 12:40:00,2.4425,2.4427,2.4423,2.4427,186400003.0
2007-07-05 12:41:00,2.4427,2.4427,2.4419,2.4419,677500001.0
2007-07-05 12:42:00,2.4419,2.4424,2.4419,2.4419,484500000.0
2007-07-05 12:43:00,2.442,2.4422,2.4418,2.44215,916999998.0
2007-07-05 12:44:00,2.4422,2.4426,2.4422,2.4426,407199998.0
2007-07-05 12:45:00,2.4426,2.4426,2.4424,2.4425,318500000.0
2007-07-05 12:46:00,2.4425,2.4428,2.4425,2.4425,457299999.0
2007-07-05 12:47:00,2.4425,2.4428,2.4425,2.4427,124100000.0
2007-07-05 12:48:00,2.4428,2.443,2.4425,2.4429,135600001.0
2007-07-05 12:49:00,2.4428,2.4428,2.4424,2.4426,64900000.0
2007-07-05 12:50:00,2.4426,2.4428,2.4422,2.4425,517700002.0
2007-07-05 12:51:00,2.4425,2.4427,2.4423,2.4424,298999997.0
2007-07-05 12:52:00,2.4424,2.4429,2.4423,2.4426,155600000.0
2007-07-05 12:53:00,2.4426,2.4429,2.4424,2.4426,785199996.0
2007-07-05 12:54:00,2.4427,2.4431,2.4424,2.4425,627999998.0
2007-07-05 12:55:00,2.4423,2.4427,2.4423,2.4427,185600000.0
2007-07-05 12:56:00,2.4427,2.443,2.4424,2.4428,242000000.0
2007-07-05 12:57:00,2.4428,2.4433,2.4427,2.4431,619299999.0
2007-07-05 12:58:00,2.443,2.4432,2.44235,2.4424,1095700001.0
2007-07-05 12:59:00,2.4424,2.4429,2.4412,2.4414,661700000.0
2007-07-05 13:00:00,2.4411,2.4417,2.4399,2.4412,919900001.0
2007-07-05 13:01:00,2.441,2.4428,2.441,2.4422,774200000.0
2007-07-05 13:02:00,2.4423,2.4441,2.4422,2.44405,1686799997.0
2007-07-05 13:03:00,2.4442,2.4459,2.4442,2.4459,1304200007.0
2007-07-05 13:04:00,2.4459,2.447,2.4457,2.4463,1713499991.0
2007-07-05 13:05:00,2.4464,2.4464,2.4459,2.446,1530500005.0
2007-07-05 13:06:00,2.446,2.447,2.4459,2.447,864600000.0
2007-07-05 13:07:00,2.44695,2.4484,2.44655,2.4474,1509699998.0
2007-07-05 13:08:00,2.4474,2.4476,2.4469,2.447,665100000.0
2007-07-05 13:09:00,2.4471,2.4476,2.4468,2.4472,1258000001.0
2007-07-05 13:10:00,2.447,2.4477,2.4468,2.4475,1236400002.0
2007-07-05 13:11:00,2.4476,2.4477,2.4472,2.4473,930799995.0
2007-07-05 13:12:00,2.4473,2.4475,2.447,2.4472,384100000.0
2007-07-05 13:13:00,2.4472,2.4474,2.447,2.4472,343600000.0
2007-07-05 13:14:00,2.4472,2.4484,2.4472,2.44795,857499999.0
2007-07-05 13:15:00,2.44795,2.4482,2.44775,2.44805,825999997.0
2007-07-05 13:16:00,2.44805,2.4488,2.448,2.4488,794999998.0
2007-07-05 13:17:00,2.4488,2.449,2.4485,2.449,1052699997.0
2007-07-05 13:18:00,2.4491,2.4497,2.449,2.4497,867200000.0
2007-07-05 13:19:00,2.4497,2.4499,2.4495,2.4499,604300000.0
2007-07-05 13:20:00,2.45,2.4508,2.4497,2.4506,1105600000.0
2007-07-05 13:21:00,2.45065,2.4509,2.45025,2.4503,1523000000.0
2007-07-05 13:22:00,2.4503,2.4503,2.44965,2.44985,1521899994.0
2007-07-05 13:23:00,2.4499,2.4507,2.4498,2.4504,864799996.0
2007-07-05 13:24:00,2.4503,2.4505,2.4498,2.4501,851699997.0
2007-07-05 13:25:00,2.4501,2.4505,2.45,2.4505,518900001.0
2007-07-05 13:26:00,2.4504,2.4505,2.4501,2.4504,1531299992.0
2007-07-05 13:27:00,2.4503,2.4504,2.4497,2.4497,1387799998.0
2007-07-05 13:28:00,2.4497,2.4501,2.4495,2.4497,1006500000.0
2007-07-05 13:29:00,2.4497,2.4498,2.4495,2.4495,473999998.0
2007-07-05 13:30:00,2.4495,2.45,2.4495,2.4498,1360499988.0
2007-07-05 13:31:00,2.4498,2.4498,2.4493,2.4495,1011099997.0
2007-07-05 13:32:00,2.4495,2.4501,2.4494,2.4501,793699995.0
2007-07-05 13:33:00,2.4501,2.4503,2.4497,2.4497,718699998.0
2007-07-05 13:34:00,2.4497,2.4501,2.4496,2.44975,648900000.0
2007-07-05 13:35:00,2.4497,2.4503,2.4494,2.45,780500002.0
2007-07-05 13:36:00,2.45,2.4505,2.4497,2.4502,947299999.0
2007-07-05 13:37:00,2.4502,2.4502,2.4498,2.45005,773399998.0
2007-07-05 13:38:00,2.45005,2.4503,2.4498,2.44985,432400002.0
2007-07-05 13:39:00,2.44985,2.45,2.4496,2.4499,674700001.0
2007-07-05 13:40:00,2.4499,2.45,2.4498,2.45,225900000.0
2007-07-05 13:41:00,2.45,2.4501,2.4498,2.45,342800000.0
2007-07-05 13:42:00,2.45,2.4501,2.4498,2.4499,414500003.0
2007-07-05 13:43:00,2.4499,2.4503,2.4499,2.45,723599997.0
2007-07-05 13:44:00,2.4502,2.4503,2.4496,2.4496,575200001.0
2007-07-05 13:45:00,2.4496,2.4499,2.4495,2.4498,190000000.0
2007-07-05 13:46:00,2.4497,2.4499,2.44965,2.4499,301300000.0
2007-07-05 13:47:00,2.4499,2.4501,2.4496,2.44975,670799999.0
2007-07-05 13:48:00,2.44975,2.4499,2.4493,2.4497,815100002.0
2007-07-05 13:49:00,2.4497,2.4497,2.4492,2.44955,958500000.0
2007-07-05 13:50:00,2.4495,2.4501,2.44935,2.45,617599997.0
2007-07-05 13:51:00,2.4502,2.4502,2.4491,2.4494,825400005.0
2007-07-05 13:52:00,2.4493,2.44995,2.4493,2.4499,443299997.0
2007-07-05 13:53:00,2.4498,2.45,2.4497,2.4497,479300000.0
2007-07-05 13:54:00,2.4497,2.4504,2.4496,2.4504,458000000.0
2007-07-05 13:55:00,2.4504,2.4507,2.4504,2.4505,602500000.0
2007-07-05 13:56:00,2.4505,2.4505,2.4501,2.4503,309199998.0
2007-07-05 13:57:00,2.4503,2.4503,2.4499,2.44995,588200002.0
2007-07-05 13:58:00,2.44995,2.4501,2.4489,2.4493,1091300000.0
2007-07-05 13:59:00,2.4492,2.4495,2.4491,2.4492,555100002.0
2007-07-05 14:00:00,2.4492,2.4493,2.4488,2.4491,783100003.0
2007-07-05 14:01:00,2.4491,2.4494,2.449,2.44925,545699993.0
2007-07-05 14:02:00,2.44925,2.4494,2.4491,2.4492,299900000.0
2007-07-05 14:03:00,2.4493,2.4493,2.44915,2.4493,163100000.0
2007-07-05 14:04:00,2.4493,2.4494,2.449,2.44925,333100000.0
2007-07-05 14:05:00,2.44925,2.44925,2.4489,2.449,1302964935.0
2007-07-05 14:06:00,2.449,2.4491,2.4489,2.4491,509699997.0
2007-07-05 14:07:00,2.449,2.449,2.4487,2.449,327199999.0
2007-07-05 14:08:00,2.449,2.4491,2.4489,2.449,93900000.0
2007-07-05 14:09:00,2.4491,2.4495,2.449,2.4493,419100000.0
2007-07-05 14:10:00,2.4493,2.4494,2.44925,2.44925,93200000.0
2007-07-05 14:11:00,2.44925,2.4494,2.4491,2.4493,225899999.0
2007-07-05 14:12:00,2.4494,2.4496,2.4493,2.4495,515100000.0
2007-07-05 14:13:00,2.4495,2.4501,2.4495,2.45,639600000.0
2007-07-05 14:14:00,2.45,2.45,2.4495,2.4499,373900001.0
2007-07-05 14:15:00,2.4499,2.45,2.4488,2.4498,658500001.0
2007-07-05 14:16:00,2.4497,2.4501,2.4494,2.44975,682200005.0
2007-07-05 14:17:00,2.4497,2.4501,2.44945,2.44985,348199999.0
2007-07-05 14:18:00,2.44985,2.44985,2.4492,2.4495,704199996.0
2007-07-05 14:19:00,2.4495,2.4497,2.4493,2.4496,1034299995.0
2007-07-05 14:20:00,2.4497,2.4499,2.4493,2.4497,693399995.0
2007-07-05 14:21:00,2.4497,2.4499,2.4494,2.4496,428700000.0
2007-07-05 14:22:00,2.4497,2.4498,2.4494,2.4494,450800002.0
2007-07-05 14:23:00,2.44945,2.4495,2.4493,2.4495,706000001.0
2007-07-05 14:24:00,2.4496,2.45,2.4495,2.45,1256799999.0
2007-07-05 14:25:00,2.45,2.45,2.4494,2.4496,1257599997.0
2007-07-05 14:26:00,2.4495,2.4498,2.4495,2.4497,465600002.0
2007-07-05 14:27:00,2.4497,2.45,2.4497,2.4498,842699999.0
2007-07-05 14:28:00,2.4498,2.45,2.4495,2.4498,444100002.0
2007-07-05 14:29:00,2.4498,2.4499,2.4493,2.4498,553500008.0
2007-07-05 14:30:00,2.4498,2.45,2.4494,2.4496,811300000.0
2007-07-05 14:31:00,2.4496,2.4499,2.4494,2.4497,1233900005.0
2007-07-05 14:32:00,2.4496,2.45,2.4495,2.44975,639000000.0
2007-07-05 14:33:00,2.4497,2.44975,2.449,2.4495,908900000.0
2007-07-05 14:34:00,2.4495,2.4506,2.44935,2.4503,1655300001.0
2007-07-05 14:35:00,2.4503,2.4509,2.4501,2.4505,1362599995.0
2007-07-05 14:36:00,2.4505,2.4505,2.45005,2.45035,1939000000.0
2007-07-05 14:37:00,2.45035,2.4504,2.4498,2.4498,946099994.0
2007-07-05 14:38:00,2.4498,2.4499,2.4494,2.4498,1113800000.0
2007-07-05 14:39:00,2.4498,2.4499,2.4496,2.4497,512700000.0
2007-07-05 14:40:00,2.4498,2.4501,2.4496,2.4498,481600000.0
2007-07-05 14:41:00,2.4498,2.451,2.4498,2.4508,1602299983.0
2007-07-05 14:42:00,2.4507,2.4509,2.4503,2.4504,1429499991.0
2007-07-05 14:43:00,2.4504,2.4505,2.4501,2.4503,998600005.0
2007-07-05 14:44:00,2.45035,2.45035,2.4501,2.45015,782200006.0
2007-07-05 14:45:00,2.45015,2.4512,2.4501,2.4507,771400000.0
2007-07-05 14:46:00,2.4507,2.4511,2.4503,2.4506,651900000.0
2007-07-05 14:47:00,2.4506,2.4507,2.4504,2.4505,1110000003.0
2007-07-05 14:48:00,2.4505,2.4509,2.4502,2.4504,1002400003.0
2007-07-05 14:49:00,2.45045,2.4514,2.45035,2.4504,1644100001.0
2007-07-05 14:50:00,2.4504,2.4507,2.45,2.4503,1503700013.0
2007-07-05 14:51:00,2.4503,2.4513,2.4502,2.4511,849199999.0
2007-07-05 14:52:00,2.4511,2.4515,2.4505,2.4505,1199899993.0
2007-07-05 14:53:00,2.4506,2.4512,2.4505,2.4512,482699997.0
2007-07-05 14:54:00,2.4512,2.4517,2.4511,2.4513,1175999998.0
2007-07-05 14:55:00,2.4513,2.4515,2.4508,2.4514,1419200004.0
2007-07-05 14:56:00,2.4514,2.4515,2.4508,2.4508,733100001.0
2007-07-05 14:57:00,2.4508,2.4509,2.4503,2.4505,871599998.0
2007-07-05 14:58:00,2.4505,2.4517,2.4505,2.4513,1165399999.0
2007-07-05 14:59:00,2.4513,2.4516,2.4509,2.4513,1301600001.0
2007-07-05 15:00:00,2.4513,2.4521,2.4511,2.45175,1528199999.0
2007-07-05 15:01:00,2.4517,2.452,2.45135,2.452,1059800005.0
2007-07-05 15:02:00,2.4519,2.4522,2.4516,2.452,1005199994.0
2007-07-05 15:03:00,2.4519,2.45215,2.4517,2.4521,1247799996.0
2007-07-05 15:04:00,2.452,2.4521,2.4516,2.452,904399992.0
2007-07-05 15:05:00,2.45205,2.45235,2.4516,2.4516,1216199994.0
2007-07-05 15:06:00,2.4517,2.4521,2.4517,2.4521,1000300001.0
2007-07-05 15:07:00,2.452,2.4523,2.4517,2.4521,1218099999.0
2007-07-05 15:08:00,2.4521,2.4532,2.4521,2.4532,1536500002.0
2007-07-05 15:09:00,2.4532,2.4534,2.4528,2.4531,1100800002.0
2007-07-05 15:10:00,2.4531,2.4534,2.4528,2.4534,1211399997.0
2007-07-05 15:11:00,2.4535,2.4541,2.4533,2.4539,936699999.0
2007-07-05 15:12:00,2.4539,2.4542,2.4538,2.4538,416100000.0
2007-07-05 15:13:00,2.4538,2.454,2.4532,2.4538,1327700006.0
2007-07-05 15:14:00,2.4538,2.4543,2.4536,2.454,1098399996.0
2007-07-05 15:15:00,2.454,2.4542,2.4535,2.4535,1017100003.0
2007-07-05 15:16:00,2.4535,2.4538,2.4533,2.4537,545200003.0
2007-07-05 15:17:00,2.4538,2.4542,2.4537,2.4537,1276000005.0
2007-07-05 15:18:00,2.4538,2.4539,2.453,2.4532,793500002.0
2007-07-05 15:19:00,2.4532,2.4534,2.453,2.4534,448400000.0
2007-07-05 15:20:00,2.4533,2.4537,2.4533,2.4536,888099999.0
2007-07-05 15:21:00,2.4536,2.4536,2.4532,2.4536,726700000.0
2007-07-05 15:22:00,2.4535,2.4538,2.4531,2.45325,1145800005.0
2007-07-05 15:23:00,2.4532,2.4535,2.4531,2.45315,1064400002.0
2007-07-05 15:24:00,2.4533,2.4533,2.4528,2.453,1130399992.0
2007-07-05 15:25:00,2.453,2.4536,2.4528,2.4532,1035299998.0
2007-07-05 15:26:00,2.4532,2.4534,2.4529,2.453,974899999.0
2007-07-05 15:27:00,2.453,2.4533,2.4529,2.453,737900001.0
2007-07-05 15:28:00,2.4531,2.45315,2.4528,2.453,503600001.0
2007-07-05 15:29:00,2.453,2.4533,2.4528,2.4533,536300000.0
2007-07-05 15:30:00,2.45335,2.4534,2.4529,2.4529,820299997.0
2007-07-05 15:31:00,2.4529,2.4532,2.4527,2.4532,695499996.0
2007-07-05 15:32:00,2.4532,2.4533,2.45295,2.453,601900000.0
2007-07-05 15:33:00,2.453,2.4531,2.4529,2.4529,742299996.0
2007-07-05 15:34:00,2.453,2.453,2.45265,2.4528,728300002.0
2007-07-05 15:35:00,2.4528,2.45285,2.4525,2.4526,354400000.0
2007-07-05 15:36:00,2.4526,2.4529,2.4526,2.4526,334600000.0
2007-07-05 15:37:00,2.4527,2.4528,2.4524,2.4525,463600000.0
2007-07-05 15:38:00,2.4525,2.4527,2.4522,2.4522,793799995.0
2007-07-05 15:39:00,2.4522,2.4525,2.452,2.4521,764399998.0
2007-07-05 15:40:00,2.4521,2.4528,2.4521,2.4527,768899998.0
2007-07-05 15:41:00,2.4527,2.453,2.4525,2.4525,651500001.0
2007-07-05 15:42:00,2.4525,2.453,2.4525,2.4528,926100002.0
2007-07-05 15:43:00,2.4528,2.453,2.4526,2.4526,476500003.0
2007-07-05 15:44:00,2.4526,2.4526,2.452,2.4522,613000000.0
2007-07-05 15:45:00,2.4522,2.4526,2.4521,2.4524,738899998.0
2007-07-05 15:46:00,2.4524,2.4528,2.4521,2.4521,1094500000.0
2007-07-05 15:47:00,2.452,2.4525,2.452,2.4523,768799994.0
2007-07-05 15:48:00,2.4523,2.4523,2.4518,2.4523,549400000.0
2007-07-05 15:49:00,2.4523,2.4525,2.4519,2.452,712600001.0
2007-07-05 15:50:00,2.4519,2.4522,2.4518,2.4521,418500000.0
2007-07-05 15:51:00,2.4522,2.4525,2.4521,2.4525,411500001.0
2007-07-05 15:52:00,2.4525,2.4527,2.4523,2.4526,561900000.0
2007-07-05 15:53:00,2.4526,2.4526,2.4522,2.4524,108400000.0
2007-07-05 15:54:00,2.4524,2.4524,2.4519,2.4519,481600001.0
2007-07-05 15:55:00,2.4519,2.4523,2.4518,2.4521,668400000.0
2007-07-05 15:56:00,2.4521,2.4521,2.4519,2.452,455500001.0
2007-07-05 15:57:00,2.452,2.452,2.4515,2.452,641100000.0
2007-07-05 15:58:00,2.452,2.452,2.45145,2.4518,523900000.0
2007-07-05 15:59:00,2.4518,2.4526,2.4518,2.4518,1081399999.0
2007-07-05 16:00:00,2.4518,2.453,2.4507,2.4529,926399999.0
2007-07-05 16:01:00,2.4529,2.4536,2.4528,2.4534,1633500003.0
2007-07-05 16:02:00,2.4534,2.4539,2.4533,2.4537,822100002.0
2007-07-05 16:03:00,2.4537,2.4537,2.4531,2.4533,599100001.0
2007-07-05 16:04:00,2.4534,2.4535,2.4527,2.453,783100000.0
2007-07-05 16:05:00,2.453,2.4535,2.4528,2.4533,1060800000.0
2007-07-05 16:06:00,2.4533,2.45355,2.4525,2.4526,781899998.0
2007-07-05 16:07:00,2.4526,2.4526,2.4522,2.45245,429599995.0
2007-07-05 16:08:00,2.4525,2.4526,2.4521,2.4524,424100000.0
2007-07-05 16:09:00,2.4524,2.4527,2.4524,2.4525,622699995.0
2007-07-05 16:10:00,2.4525,2.4525,2.4518,2.4521,1070699997.0
2007-07-05 16:11:00,2.4521,2.4522,2.452,2.4522,931700000.0
2007-07-05 16:12:00,2.4522,2.4522,2.452,2.452,712499992.0
2007-07-05 16:13:00,2.452,2.4521,2.4518,2.452,731699997.0
2007-07-05 16:14:00,2.452,2.4522,2.452,2.4522,863899998.0
2007-07-05 16:15:00,2.4522,2.4527,2.4518,2.4527,1289599999.0
2007-07-05 16:16:00,2.4527,2.453,2.4525,2.4528,1126299995.0
2007-07-05 16:17:00,2.4528,2.4529,2.4521,2.4523,1071099997.0
2007-07-05 16:18:00,2.4524,2.4528,2.4523,2.4526,942700001.0
2007-07-05 16:19:00,2.4526,2.4527,2.4522,2.4522,1059300000.0
2007-07-05 16:20:00,2.4522,2.4522,2.4513,2.4521,1597200001.0
2007-07-05 16:21:00,2.4521,2.4525,2.4518,2.4525,1466299998.0
2007-07-05 16:22:00,2.4525,2.4525,2.4521,2.4521,1232100000.0
2007-07-05 16:23:00,2.4521,2.4521,2.4516,2.4518,742099999.0
2007-07-05 16:24:00,2.4516,2.452,2.4511,2.4513,594300002.0
2007-07-05 16:25:00,2.4512,2.4513,2.4511,2.4512,204000000.0
2007-07-05 16:26:00,2.4511,2.4512,2.4509,2.4511,735800000.0
2007-07-05 16:27:00,2.4512,2.4513,2.4508,2.4511,1319599994.0
2007-07-05 16:28:00,2.4511,2.4513,2.4508,2.45095,815399998.0
2007-07-05 16:29:00,2.45095,2.4512,2.4507,2.45105,935699999.0
2007-07-05 16:30:00,2.45105,2.4512,2.4508,2.45095,745999998.0
2007-07-05 16:31:00,2.45095,2.4511,2.4506,2.4509,1256200006.0
2007-07-05 16:32:00,2.4509,2.45145,2.4504,2.451,1615699994.0
2007-07-05 16:33:00,2.4507,2.4512,2.4505,2.4506,1466899996.0
2007-07-05 16:34:00,2.4506,2.4509,2.4505,2.4506,1059300005.0
2007-07-05 16:35:00,2.4506,2.4508,2.4503,2.4504,1002600004.0
2007-07-05 16:36:00,2.4504,2.4509,2.4503,2.4506,803000002.0
2007-07-05 16:37:00,2.4506,2.4507,2.4502,2.4504,991700000.0
2007-07-05 16:38:00,2.4504,2.4507,2.4502,2.4505,1245300002.0
2007-07-05 16:39:00,2.4504,2.4509,2.4504,2.4508,487400000.0
2007-07-05 16:40:00,2.4508,2.4509,2.4503,2.4504,298600000.0
2007-07-05 16:41:00,2.4505,2.4511,2.4503,2.451,1205799995.0
2007-07-05 16:42:00,2.4509,2.4511,2.4508,2.4508,462699999.0
2007-07-05 16:43:00,2.4508,2.4509,2.4504,2.4507,651699999.0
2007-07-05 16:44:00,2.4507,2.4507,2.45,2.4503,743299998.0
2007-07-05 16:45:00,2.4502,2.4505,2.45005,2.4503,1330799997.0
2007-07-05 16:46:00,2.4503,2.4506,2.4499,2.4501,1207999997.0
2007-07-05 16:47:00,2.4501,2.4502,2.4498,2.45,928900000.0
2007-07-05 16:48:00,2.45,2.4503,2.4499,2.4502,1179999990.0
2007-07-05 16:49:00,2.4502,2.4503,2.4498,2.4499,774799996.0
2007-07-05 16:50:00,2.4499,2.4499,2.4494,2.4494,1154800003.0
2007-07-05 16:51:00,2.4495,2.4497,2.4493,2.4495,1052599997.0
2007-07-05 16:52:00,2.4494,2.4495,2.4493,2.4493,980099976.0
2007-07-05 16:53:00,2.4493,2.4494,2.4491,2.4492,1377400006.0
2007-07-05 16:54:00,2.4494,2.4495,2.449,2.4493,542200001.0
2007-07-05 16:55:00,2.4492,2.4494,2.4489,2.4491,1009999996.0
2007-07-05 16:56:00,2.4492,2.4492,2.449,2.449,385000000.0
2007-07-05 16:57:00,2.449,2.4494,2.4489,2.4493,1084100000.0
2007-07-05 16:58:00,2.4493,2.4494,2.449,2.4492,971200000.0
2007-07-05 16:59:00,2.4492,2.4494,2.4482,2.4483,565500000.0
2007-07-05 17:00:00,2.4483,2.4487,2.4479,2.4486,688199997.0
2007-07-05 17:01:00,2.4487,2.4491,2.4486,2.4486,843899999.0
2007-07-05 17:02:00,2.4486,2.4489,2.4485,2.4488,1152500011.0
2007-07-05 17:03:00,2.4488,2.4491,2.4487,2.4487,630400001.0
2007-07-05 17:04:00,2.4487,2.4487,2.4481,2.4481,630899999.0
2007-07-05 17:05:00,2.448,2.4484,2.4478,2.4482,991799999.0
2007-07-05 17:06:00,2.4482,2.4485,2.448,2.4483,1201799997.0
2007-07-05 17:07:00,2.4483,2.4487,2.4482,2.4487,1126599995.0
2007-07-05 17:08:00,2.4488,2.449,2.4487,2.4489,791099996.0
2007-07-05 17:09:00,2.4489,2.4489,2.4485,2.4485,745899998.0
2007-07-05 17:10:00,2.4485,2.4487,2.4485,2.4487,593700000.0
2007-07-05 17:11:00,2.4486,2.4491,2.4486,2.4491,1208300001.0
2007-07-05 17:12:00,2.4491,2.4494,2.4488,2.4488,1069199996.0
2007-07-05 17:13:00,2.44895,2.449,2.4486,2.4489,618400000.0
2007-07-05 17:14:00,2.4489,2.449,2.4486,2.4486,636699994.0
2007-07-05 17:15:00,2.4487,2.4488,2.4485,2.4486,396000000.0
2007-07-05 17:16:00,2.4485,2.4489,2.44835,2.4484,566100000.0
2007-07-05 17:17:00,2.4485,2.4486,2.4481,2.4483,1224500010.0
2007-07-05 17:18:00,2.44825,2.4485,2.4482,2.4484,195300000.0
2007-07-05 17:19:00,2.4484,2.4486,2.448,2.44835,588499997.0
2007-07-05 17:20:00,2.4482,2.4482,2.4478,2.4481,580400000.0
2007-07-05 17:21:00,2.4481,2.4484,2.4479,2.4479,784400002.0
2007-07-05 17:22:00,2.448,2.4487,2.4479,2.4485,1099600001.0
2007-07-05 17:23:00,2.4485,2.4488,2.4484,2.4486,772799995.0
2007-07-05 17:24:00,2.4486,2.4486,2.4481,2.4481,928899993.0
2007-07-05 17:25:00,2.4481,2.4483,2.4479,2.448,243899996.0
2007-07-05 17:26:00,2.4479,2.4482,2.4479,2.448,706799994.0
2007-07-05 17:27:00,2.448,2.4484,2.448,2.4482,476199997.0
2007-07-05 17:28:00,2.4482,2.4484,2.4482,2.4483,303900000.0
2007-07-05 17:29:00,2.4483,2.4485,2.4482,2.4484,455899999.0
2007-07-05 17:30:00,2.4484,2.4487,2.4482,2.4486,298500000.0
2007-07-05 17:31:00,2.4486,2.4489,2.4484,2.4486,422600002.0
2007-07-05 17:32:00,2.4486,2.4487,2.44825,2.4483,820699998.0
2007-07-05 17:33:00,2.4483,2.449,2.4483,2.4489,469400000.0
2007-07-05 17:34:00,2.4489,2.449,2.4485,2.449,417400000.0
2007-07-05 17:35:00,2.449,2.4493,2.4489,2.4489,432600000.0
2007-07-05 17:36:00,2.4489,2.4492,2.4488,2.4491,516400000.0
2007-07-05 17:37:00,2.449,2.4492,2.4487,2.4488,168499999.0
2007-07-05 17:38:00,2.4488,2.4489,2.4487,2.4489,279000000.0
2007-07-05 17:39:00,2.4488,2.449,2.4488,2.449,244900000.0
2007-07-05 17:40:00,2.449,2.4492,2.449,2.4492,144800000.0
2007-07-05 17:41:00,2.4492,2.4493,2.449,2.4492,391400000.0
2007-07-05 17:42:00,2.4492,2.4492,2.4489,2.449,154700001.0
2007-07-05 17:43:00,2.4491,2.4492,2.4488,2.449,546200000.0
2007-07-05 17:44:00,2.449,2.449,2.44885,2.449,568899999.0
2007-07-05 17:45:00,2.449,2.4494,2.4489,2.4491,683599992.0
2007-07-05 17:46:00,2.4492,2.4494,2.4492,2.4494,540899996.0
2007-07-05 17:47:00,2.4494,2.4497,2.4493,2.4497,792699996.0
2007-07-05 17:48:00,2.4497,2.4497,2.449,2.4493,640499997.0
2007-07-05 17:49:00,2.4492,2.4494,2.4491,2.4493,491800000.0
2007-07-05 17:50:00,2.4493,2.4497,2.4492,2.4494,795499994.0
2007-07-05 17:51:00,2.4494,2.4496,2.4491,2.4491,389100002.0
2007-07-05 17:52:00,2.4494,2.4494,2.4491,2.4493,251700000.0
2007-07-05 17:53:00,2.4493,2.4495,2.4491,2.4495,260499999.0
2007-07-05 17:54:00,2.4495,2.4497,2.4493,2.4493,617599998.0
2007-07-05 17:55:00,2.4494,2.4495,2.4492,2.4492,191100000.0
2007-07-05 17:56:00,2.4492,2.4494,2.4492,2.4492,144000000.0
2007-07-05 17:57:00,2.4494,2.4494,2.4492,2.4494,335400000.0
2007-07-05 17:58:00,2.4495,2.4495,2.4492,2.4494,44700000.0
2007-07-05 17:59:00,2.4492,2.4494,2.4492,2.4494,178500001.0
2007-07-05 18:00:00,2.4494,2.4496,2.4493,2.4495,461300003.0
2007-07-05 18:01:00,2.4495,2.4496,2.4493,2.4494,181600000.0
2007-07-05 18:02:00,2.4494,2.4496,2.4494,2.4495,85500000.0
2007-07-05 18:03:00,2.4495,2.4495,2.4493,2.4493,167900001.0
2007-07-05 18:04:00,2.4493,2.4495,2.4493,2.4493,137300000.0
2007-07-05 18:05:00,2.4493,2.4493,2.4493,2.4493,96000000.0
2007-07-05 18:06:00,2.4493,2.4494,2.4492,2.4493,134900000.0
2007-07-05 18:07:00,2.4493,2.4493,2.4492,2.4492,85200000.0
2007-07-05 18:08:00,2.4491,2.4492,2.4491,2.4491,38000000.0
2007-07-05 18:09:00,2.449,2.4491,2.4487,2.4488,217100000.0
2007-07-05 18:10:00,2.4488,2.4489,2.4486,2.4486,241000000.0
2007-07-05 18:11:00,2.4486,2.44875,2.4486,2.4486,412600000.0
2007-07-05 18:12:00,2.4487,2.4487,2.4479,2.4481,461300003.0
2007-07-05 18:13:00,2.4481,2.4484,2.448,2.4484,448799998.0
2007-07-05 18:14:00,2.4484,2.4485,2.4482,2.4482,189200000.0
2007-07-05 18:15:00,2.4483,2.4483,2.4481,2.4482,167600000.0
2007-07-05 18:16:00,2.4482,2.4484,2.4481,2.4484,167400000.0
2007-07-05 18:17:00,2.4484,2.4485,2.4483,2.4483,144900001.0
2007-07-05 18:18:00,2.4483,2.4485,2.4483,2.4485,173600000.0
2007-07-05 18:19:00,2.4484,2.4486,2.4484,2.4485,130200000.0
2007-07-05 18:20:00,2.4486,2.4487,2.4484,2.4487,74300000.0
2007-07-05 18:21:00,2.4487,2.4487,2.4487,2.4487,10000000.0
2007-07-05 18:22:00,2.4487,2.4487,2.4484,2.4485,160500000.0
2007-07-05 18:23:00,2.4484,2.4485,2.4484,2.4484,62000000.0
2007-07-05 18:24:00,2.4484,2.4486,2.4484,2.4485,164800000.0
2007-07-05 18:25:00,2.4485,2.4486,2.4485,2.4486,129600000.0
2007-07-05 18:26:00,2.4486,2.4489,2.4485,2.4488,285200000.0
2007-07-05 18:27:00,2.4488,2.4491,2.4488,2.4489,497200003.0
2007-07-05 18:28:00,2.4489,2.449,2.4489,2.449,66699999.0
2007-07-05 18:29:00,2.449,2.449,2.44875,2.4489,296900003.0
2007-07-05 18:30:00,2.4489,2.4489,2.44835,2.4484,689300003.0
2007-07-05 18:31:00,2.4484,2.4486,2.4481,2.4482,359200000.0
2007-07-05 18:32:00,2.44815,2.4484,2.44815,2.4484,355100003.0
2007-07-05 18:33:00,2.4484,2.4484,2.4482,2.4483,408699999.0
2007-07-05 18:34:00,2.4484,2.4486,2.4482,2.4482,309100001.0
2007-07-05 18:35:00,2.4482,2.4483,2.448,2.448,362300001.0
2007-07-05 18:36:00,2.4481,2.4482,2.4479,2.448,341899997.0
2007-07-05 18:37:00,2.448,2.4484,2.448,2.4484,430200001.0
2007-07-05 18:38:00,2.4484,2.4484,2.4483,2.4483,45200000.0
2007-07-05 18:39:00,2.4483,2.4485,2.448,2.4481,175600000.0
2007-07-05 18:40:00,2.448,2.4481,2.448,2.4481,68400000.0
2007-07-05 18:41:00,2.4482,2.4482,2.4481,2.4481,12000000.0
2007-07-05 18:42:00,2.4482,2.4482,2.448,2.4482,83600000.0
2007-07-05 18:43:00,2.4482,2.4482,2.4481,2.4481,52400000.0
2007-07-05 18:44:00,2.4482,2.4482,2.4479,2.4482,385799996.0
2007-07-05 18:45:00,2.4482,2.4482,2.448,2.4481,226800005.0
2007-07-05 18:46:00,2.4481,2.4483,2.448,2.4481,162600000.0
2007-07-05 18:47:00,2.4482,2.4482,2.44815,2.44815,34300000.0
2007-07-05 18:48:00,2.4481,2.4483,2.4479,2.448,385300000.0
2007-07-05 18:49:00,2.4479,2.4484,2.4479,2.4482,215600001.0
2007-07-05 18:50:00,2.4482,2.4482,2.448,2.4481,266400000.0
2007-07-05 18:51:00,2.4481,2.4482,2.448,2.4482,249900001.0
2007-07-05 18:52:00,2.4482,2.4482,2.448,2.4482,121000000.0
2007-07-05 18:53:00,2.44814,2.44814,2.44735,2.44802,127075000.0
2007-07-05 18:54:00,2.4482,2.4483,2.4481,2.4483,154800000.0
2007-07-05 18:55:00,2.4483,2.4486,2.4483,2.4484,114099998.0
2007-07-05 18:56:00,2.4484,2.4485,2.4484,2.4485,20000000.0
2007-07-05 18:57:00,2.4485,2.4485,2.4485,2.4485,44000000.0
2007-07-05 18:58:00,2.4485,2.4486,2.4485,2.4486,22000000.0
2007-07-05 18:59:00,2.4485,2.4488,2.4483,2.4486,282900003.0
2007-07-05 19:00:00,2.4486,2.4487,2.4486,2.4486,163600002.0
2007-07-05 19:01:00,2.4486,2.4486,2.44845,2.44845,77200000.0
2007-07-05 19:02:00,2.4485,2.4486,2.44845,2.4486,20600000.0
2007-07-05 19:03:00,2.4487,2.4488,2.4484,2.4487,140400000.0
2007-07-05 19:04:00,2.4487,2.4487,2.4485,2.44855,98700000.0
2007-07-05 19:05:00,2.44855,2.4487,2.4483,2.4486,118900000.0
2007-07-05 19:06:00,2.4486,2.4486,2.4477,2.4479,162500000.0
2007-07-05 19:07:00,2.4479,2.4482,2.4478,2.4481,206100000.0
2007-07-05 19:08:00,2.4481,2.4481,2.4481,2.4481,34000000.0
2007-07-05 19:09:00,2.4481,2.4481,2.448,2.448,12000000.0
2007-07-05 19:10:00,2.448,2.4482,2.448,2.4481,180400000.0
2007-07-05 19:11:00,2.4481,2.4484,2.4481,2.4484,85600000.0
2007-07-05 19:12:00,2.4483,2.4485,2.4483,2.4485,74400000.0
2007-07-05 19:13:00,2.4486,2.4486,2.4484,2.4484,46000000.0
2007-07-05 19:14:00,2.4484,2.4486,2.4483,2.4483,266000000.0
2007-07-05 19:15:00,2.4483,2.4483,2.4483,2.4483,14000000.0
2007-07-05 19:16:00,2.4483,2.4484,2.4482,2.4482,113600000.0
2007-07-05 19:17:00,2.4482,2.4482,2.4481,2.4481,73600000.0
2007-07-05 19:18:00,2.4481,2.4484,2.4481,2.4482,225000001.0
2007-07-05 19:19:00,2.44825,2.4483,2.4481,2.4482,239000005.0
2007-07-05 19:20:00,2.4482,2.4482,2.4481,2.4481,144399998.0
2007-07-05 19:21:00,2.4481,2.4483,2.448,2.4481,145700000.0
2007-07-05 19:22:00,2.4481,2.4483,2.448,2.448,73200000.0
2007-07-05 19:23:00,2.448,2.4484,2.448,2.4482,94900000.0
2007-07-05 19:24:00,2.4482,2.4483,2.4482,2.4483,29600000.0
2007-07-05 19:25:00,2.4483,2.4483,2.4483,2.4483,4800000.0
2007-07-05 19:26:00,2.4483,2.4486,2.4482,2.4486,309800000.0
2007-07-05 19:27:00,2.4486,2.4486,2.4482,2.4483,143600000.0
2007-07-05 19:28:00,2.4482,2.4483,2.4482,2.4482,57200000.0
2007-07-05 19:29:00,2.4482,2.4484,2.4481,2.4482,220100000.0
2007-07-05 19:30:00,2.4482,2.4482,2.4481,2.4482,90400000.0
2007-07-05 19:31:00,2.4482,2.4483,2.4481,2.4482,302500000.0
2007-07-05 19:32:00,2.44825,2.4484,2.448,2.4482,212900000.0
2007-07-05 19:33:00,2.4482,2.4483,2.4479,2.4481,159100001.0
2007-07-05 19:34:00,2.4481,2.4481,2.448,2.448,20000000.0
2007-07-05 19:35:00,2.448,2.4483,2.448,2.448,159200000.0
2007-07-05 19:36:00,2.4481,2.4481,2.448,2.448,69600000.0
2007-07-05 19:37:00,2.4481,2.4482,2.448,2.4482,78000000.0
2007-07-05 19:38:00,2.4482,2.4482,2.44805,2.4482,76500000.0
2007-07-05 19:39:00,2.4482,2.4485,2.4482,2.4485,189700000.0
2007-07-05 19:40:00,2.4485,2.4485,2.4484,2.4484,129600000.0
2007-07-05 19:41:00,2.4484,2.4486,2.4482,2.4483,265599998.0
2007-07-05 19:42:00,2.4483,2.4486,2.4483,2.4486,84800000.0
2007-07-05 19:43:00,2.4486,2.4486,2.44835,2.44835,39500000.0
2007-07-05 19:44:00,2.4486,2.4486,2.4485,2.4486,8100000.0
2007-07-05 19:45:00,2.4486,2.4486,2.4486,2.4486,3200000.0
2007-07-05 19:46:00,2.4486,2.4486,2.4481,2.4481,94400001.0
2007-07-05 19:47:00,2.4482,2.4482,2.4482,2.4482,24000000.0
2007-07-05 19:48:00,2.4482,2.4484,2.4482,2.4484,26400000.0
2007-07-05 19:49:00,2.4484,2.4484,2.4483,2.4483,87200000.0
2007-07-05 19:50:00,2.4483,2.4484,2.4483,2.4483,71200000.0
2007-07-05 19:51:00,2.4484,2.4486,2.4484,2.4486,16400000.0
2007-07-05 19:52:00,2.4486,2.4486,2.4484,2.4484,31200000.0
2007-07-05 19:53:00,2.4484,2.4484,2.4484,2.4484,11200000.0
2007-07-05 19:54:00,2.4486,2.4486,2.4486,2.4486,19200000.0
2007-07-05 19:55:00,2.4486,2.4486,2.4483,2.4484,104400000.0
2007-07-05 19:56:00,2.4484,2.4484,2.4483,2.4483,17600000.0
2007-07-05 19:57:00,2.4483,2.4483,2.4482,2.4482,94000000.0
2007-07-05 19:58:00,2.4482,2.4482,2.4482,2.4482,1600000.0
2007-07-05 19:59:00,2.4482,2.4482,2.4482,2.4482,72800000.0
2007-07-05 20:00:00,2.4482,2.4484,2.448,2.4482,173600000.0
2007-07-05 20:01:00,2.4482,2.4484,2.4482,2.4484,232000000.0
2007-07-05 20:02:00,2.4484,2.4484,2.4481,2.4481,83300000.0
2007-07-05 20:03:00,2.4484,2.4484,2.4482,2.4484,35200000.0
2007-07-05 20:04:00,2.4483,2.4483,2.448,2.448,30000000.0
2007-07-05 20:05:00,2.448,2.4481,2.4479,2.448,166400000.0
2007-07-05 20:06:00,2.448,2.448,2.4477,2.448,24200000.0
2007-07-05 20:07:00,2.448,2.448,2.4476,2.4478,40200000.0
2007-07-05 20:08:00,2.4478,2.4478,2.4477,2.4477,8800000.0
2007-07-05 20:09:00,2.4477,2.4479,2.4477,2.4479,74800000.0
2007-07-05 20:10:00,2.4479,2.4479,2.4478,2.4479,16000000.0
2007-07-05 20:11:00,2.4479,2.4482,2.4478,2.4482,97000000.0
2007-07-05 20:12:00,2.4481,2.4481,2.4481,2.4481,6400000.0
2007-07-05 20:13:00,2.4481,2.4481,2.4478,2.4478,19400000.0
2007-07-05 20:14:00,2.4478,2.4481,2.4478,2.4478,179500000.0
2007-07-05 20:15:00,2.4478,2.448,2.4477,2.4477,60400000.0
2007-07-05 20:16:00,2.4477,2.4479,2.4477,2.4478,66700000.0
2007-07-05 20:17:00,2.4478,2.448,2.4477,2.4478,191200000.0
2007-07-05 20:18:00,2.4478,2.4478,2.4478,2.4478,70400000.0
2007-07-05 20:19:00,2.4478,2.4479,2.4477,2.4477,293500000.0
2007-07-05 20:20:00,2.4477,2.4477,2.4476,2.4477,24500000.0
2007-07-05 20:21:00,2.4476,2.4479,2.4476,2.4479,79200000.0
2007-07-05 20:22:00,2.4479,2.4481,2.4479,2.4481,118200000.0
2007-07-05 20:23:00,2.4481,2.4481,2.4478,2.4478,130000000.0
2007-07-05 20:24:00,2.4478,2.448,2.4478,2.448,112000000.0
2007-07-05 20:25:00,2.448,2.448,2.448,2.448,3200000.0
2007-07-05 20:26:00,2.448,2.448,2.4479,2.4479,25600000.0
2007-07-05 20:27:00,2.4479,2.448,2.4479,2.448,128200000.0
2007-07-05 20:28:00,2.448,2.4482,2.4479,2.4482,51900000.0
2007-07-05 20:29:00,2.4482,2.4486,2.4482,2.4485,177400000.0
2007-07-05 20:30:00,2.4486,2.4487,2.4485,2.4485,218400000.0
2007-07-05 20:31:00,2.4486,2.4487,2.4485,2.4487,92000000.0
2007-07-05 20:32:00,2.4486,2.4486,2.4484,2.4484,89600000.0
2007-07-05 20:33:00,2.4484,2.4484,2.4484,2.4484,20000000.0
2007-07-05 20:34:00,2.44776,2.44813,2.44774,2.44807,25600000.0
2007-07-05 20:35:00,2.4483,2.4483,2.4482,2.4482,71600000.0
2007-07-05 20:36:00,2.4482,2.4484,2.4481,2.4484,120700000.0
2007-07-05 20:37:00,2.4484,2.4485,2.4483,2.4484,101600000.0
2007-07-05 20:38:00,2.4484,2.4485,2.4483,2.4485,178000000.0
2007-07-05 20:39:00,2.4485,2.4488,2.4484,2.4486,189499999.0
2007-07-05 20:40:00,2.4486,2.449,2.4486,2.4488,208000000.0
2007-07-05 20:41:00,2.4488,2.4488,2.4484,2.4484,261700000.0
2007-07-05 20:42:00,2.4485,2.4486,2.4484,2.4485,164899999.0
2007-07-05 20:43:00,2.4485,2.449,2.4484,2.4488,192100000.0
2007-07-05 20:44:00,2.4488,2.4488,2.4484,2.4484,388200000.0
2007-07-05 20:45:00,2.4484,2.4486,2.4484,2.4484,171900000.0
2007-07-05 20:46:00,2.4485,2.4485,2.4485,2.4485,72000000.0
2007-07-05 20:47:00,2.4485,2.4486,2.4483,2.4484,83500000.0
2007-07-05 20:48:00,2.4484,2.4484,2.4484,2.4484,36000000.0
2007-07-05 20:49:00,2.4484,2.4487,2.4483,2.44845,101400000.0
2007-07-05 20:50:00,2.4486,2.4494,2.44845,2.4493,515600001.0
2007-07-05 20:51:00,2.4493,2.4493,2.4491,2.4491,104800000.0
2007-07-05 20:52:00,2.4492,2.4492,2.449,2.4491,142200000.0
2007-07-05 20:53:00,2.449,2.4492,2.4488,2.4488,172900000.0
2007-07-05 20:54:00,2.4489,2.449,2.4489,2.449,29200000.0
2007-07-05 20:55:00,2.449,2.449,2.4488,2.449,38000000.0
2007-07-05 20:56:00,2.4488,2.4488,2.4488,2.4488,36000000.0
2007-07-05 20:57:00,2.4488,2.4488,2.4486,2.4488,66400000.0
2007-07-05 20:58:00,2.4488,2.4488,2.4487,2.4488,155600000.0
2007-07-05 20:59:00,2.4488,2.4489,2.4486,2.4488,273100000.0
2007-07-05 21:00:00,2.4488,2.4488,2.4483,2.4487,444900000.0
2007-07-05 21:01:00,2.4487,2.449,2.4486,2.4488,180000000.0
2007-07-05 21:02:00,2.4488,2.4488,2.4487,2.4487,168800000.0
2007-07-05 21:03:00,2.4487,2.4487,2.4487,2.4487,12000000.0
2007-07-05 21:04:00,2.4487,2.4487,2.4486,2.4487,32800000.0
2007-07-05 21:05:00,2.4487,2.4487,2.4486,2.4486,40000000.0
2007-07-05 21:06:00,2.4486,2.4486,2.4485,2.4485,57800000.0
2007-07-05 21:07:00,2.4485,2.4487,2.44835,2.4485,251899999.0
2007-07-05 21:08:00,2.4485,2.4488,2.4485,2.4487,180300000.0
2007-07-05 21:09:00,2.4487,2.449,2.4486,2.4489,287700000.0
2007-07-05 21:10:00,2.4489,2.4492,2.4489,2.4491,198200000.0
2007-07-05 21:11:00,2.449,2.449,2.4488,2.4488,257400000.0
2007-07-05 21:12:00,2.4488,2.449,2.4488,2.4488,176500000.0
2007-07-05 21:13:00,2.4488,2.449,2.4488,2.4489,114400000.0
2007-07-05 21:14:00,2.449,2.449,2.4488,2.4488,77300000.0
2007-07-05 21:15:00,2.4489,2.449,2.4486,2.4486,194500000.0
2007-07-05 21:16:00,2.4489,2.4489,2.4489,2.4489,2500000.0
2007-07-05 21:17:00,2.4489,2.4489,2.4486,2.4489,23100000.0
2007-07-05 21:18:00,2.4489,2.4489,2.4489,2.4489,9500000.0
2007-07-05 21:19:00,2.4489,2.4489,2.4489,2.4489,8500000.0
2007-07-05 21:20:00,2.4489,2.4489,2.4489,2.4489,1500000.0
2007-07-05 21:21:00,2.4489,2.4489,2.4489,2.4489,8200000.0
2007-07-05 21:22:00,2.4489,2.4489,2.4489,2.4489,3000000.0
2007-07-05 21:23:00,2.4489,2.4489,2.4489,2.4489,6500000.0
2007-07-05 21:24:00,2.4489,2.4489,2.4489,2.4489,1000000.0
2007-07-05 21:25:00,2.4489,2.4489,2.4489,2.4489,3500000.0
2007-07-05 21:26:00,2.4489,2.449,2.44885,2.4489,13100000.0
2007-07-05 21:27:00,2.4488,2.4489,2.4488,2.4489,39700000.0
2007-07-05 21:28:00,2.4489,2.449,2.4488,2.4488,22500000.0
2007-07-05 21:29:00,2.4488,2.4489,2.4488,2.4489,10100000.0
2007-07-05 21:30:00,2.4489,2.4489,2.4486,2.4486,25800000.0
2007-07-05 21:31:00,2.4487,2.4488,2.4487,2.4488,8000000.0
2007-07-05 21:32:00,2.4488,2.4488,2.4488,2.4488,8000000.0
2007-07-05 21:33:00,2.4488,2.4488,2.4488,2.4488,17600000.0
2007-07-05 21:34:00,2.4488,2.44885,2.4487,2.44875,121600002.0
2007-07-05 21:35:00,2.44875,2.4489,2.4487,2.4489,233300000.0
2007-07-05 21:36:00,2.4489,2.4491,2.4489,2.4489,88700000.0
2007-07-05 21:37:00,2.4491,2.4491,2.4489,2.449,113500000.0
2007-07-05 21:38:00,2.4491,2.4492,2.44885,2.4491,160800000.0
2007-07-05 21:39:00,2.44905,2.4491,2.4489,2.4489,52300000.0
2007-07-05 21:40:00,2.4489,2.4489,2.4489,2.4489,24000000.0
2007-07-05 21:41:00,2.4489,2.4492,2.44875,2.4488,139000000.0
2007-07-05 21:42:00,2.4489,2.4489,2.4489,2.4489,18400000.0
2007-07-05 21:43:00,2.4489,2.4489,2.44875,2.4488,79900000.0
2007-07-05 21:44:00,2.4488,2.4488,2.44865,2.4487,19700000.0
2007-07-05 21:45:00,2.4486,2.4486,2.4486,2.4486,21200001.0
2007-07-05 21:46:00,2.4488,2.4488,2.4487,2.4488,34300000.0
2007-07-05 21:47:00,2.4488,2.4488,2.4488,2.4488,18000000.0
2007-07-05 21:48:00,2.4488,2.4488,2.4488,2.4488,8800000.0
2007-07-05 21:49:00,2.4488,2.4489,2.4487,2.4489,80900000.0
2007-07-05 21:50:00,2.4488,2.4489,2.4488,2.4489,106300000.0
2007-07-05 21:51:00,2.4488,2.4489,2.4487,2.4489,131800000.0
2007-07-05 21:52:00,2.4489,2.449,2.4489,2.449,7200000.0
2007-07-05 21:53:00,2.4489,2.449,2.4487,2.4488,202099997.0
2007-07-05 21:54:00,2.4488,2.4491,2.4488,2.449,122200000.0
2007-07-05 21:55:00,2.44905,2.4491,2.449,2.449,43500000.0
2007-07-05 21:56:00,2.449,2.4492,2.4487,2.4487,204800000.0
2007-07-05 21:57:00,2.4487,2.4489,2.4486,2.4487,165400001.0
2007-07-05 21:58:00,2.4485,2.4487,2.4485,2.4487,104900000.0
2007-07-05 21:59:00,2.4486,2.4489,2.4486,2.4489,108500001.0
2007-07-05 22:00:00,2.4488,2.4489,2.4487,2.4489,167300000.0
2007-07-05 22:01:00,2.4489,2.4491,2.4489,2.4489,139200000.0
2007-07-05 22:02:00,2.4489,2.4489,2.44855,2.4487,66200000.0
2007-07-05 22:03:00,2.4487,2.4489,2.4487,2.4489,46400000.0
2007-07-05 22:04:00,2.4489,2.449,2.4488,2.449,31200000.0
2007-07-05 22:05:00,2.44895,2.44895,2.4488,2.4488,43100000.0
2007-07-05 22:06:00,2.4488,2.4489,2.4486,2.4487,98700000.0
2007-07-05 22:07:00,2.4487,2.4489,2.4487,2.4489,94300000.0
2007-07-05 22:08:00,2.4488,2.4489,2.44875,2.44875,51000000.0
2007-07-05 22:09:00,2.4488,2.4488,2.4487,2.4488,181200000.0
2007-07-05 22:10:00,2.4488,2.4488,2.4487,2.4487,50400000.0
2007-07-05 22:11:00,2.4487,2.44895,2.4486,2.4486,241700000.0
2007-07-05 22:12:00,2.44865,2.4494,2.4486,2.4488,496999997.0
2007-07-05 22:13:00,2.4488,2.4488,2.4486,2.4487,69200000.0
2007-07-05 22:14:00,2.4487,2.4488,2.4486,2.4486,57600000.0
2007-07-05 22:15:00,2.4486,2.4488,2.4485,2.4488,107600000.0
2007-07-05 22:16:00,2.4488,2.4488,2.4486,2.4486,139200000.0
2007-07-05 22:17:00,2.4486,2.4487,2.4486,2.4487,67600000.0
2007-07-05 22:18:00,2.4488,2.4488,2.4487,2.4488,39900000.0
2007-07-05 22:19:00,2.4487,2.4489,2.4487,2.4489,91600000.0
2007-07-05 22:20:00,2.4489,2.4489,2.4486,2.4486,92800000.0
2007-07-05 22:21:00,2.4486,2.4488,2.4486,2.4488,34200000.0
2007-07-05 22:22:00,2.4488,2.4488,2.4486,2.4488,51100000.0
2007-07-05 22:23:00,2.44833,2.44853,2.44827,2.44832,35200000.0
2007-07-05 22:24:00,2.4488,2.4488,2.4488,2.4488,39000000.0
2007-07-05 22:25:00,2.4489,2.449,2.4487,2.4487,130200000.0
2007-07-05 22:26:00,2.44828,2.44853,2.44799,2.44828,74500000.0
2007-07-05 22:27:00,2.4486,2.4487,2.4486,2.4487,14600000.0
2007-07-05 22:28:00,2.4492,2.4492,2.4488,2.4488,148700000.0
2007-07-05 22:29:00,2.4492,2.4492,2.4486,2.4486,103600000.0
2007-07-05 22:30:00,2.4486,2.449,2.4486,2.449,187400000.0
2007-07-05 22:31:00,2.449,2.449,2.449,2.449,35900000.0
2007-07-05 22:32:00,2.44856,2.44874,2.44849,2.44874,21200000.0
2007-07-05 22:33:00,2.449,2.449,2.449,2.449,25200000.0
2007-07-05 22:34:00,2.449,2.449,2.449,2.449,90900000.0
2007-07-05 22:35:00,2.449,2.449,2.449,2.449,60000000.0
2007-07-05 22:36:00,2.449,2.449,2.4489,2.449,67000000.0
2007-07-05 22:37:00,2.4491,2.4491,2.449,2.4491,123100000.0
2007-07-05 22:38:00,2.449,2.4491,2.449,2.4491,17600000.0
2007-07-05 22:39:00,2.4491,2.4495,2.449,2.449,448100004.0
2007-07-05 22:40:00,2.4491,2.4494,2.449,2.44915,163700001.0
2007-07-05 22:41:00,2.4491,2.4496,2.4488,2.4488,332100000.0
2007-07-05 22:42:00,2.4488,2.4489,2.44865,2.4489,201100000.0
2007-07-05 22:43:00,2.4489,2.4489,2.4484,2.4485,331700000.0
2007-07-05 22:44:00,2.4486,2.4487,2.4485,2.4486,154200000.0
2007-07-05 22:45:00,2.4486,2.449,2.44855,2.449,298499999.0
2007-07-05 22:46:00,2.449,2.449,2.4488,2.4488,98700000.0
2007-07-05 22:47:00,2.4488,2.4488,2.4488,2.4488,37500000.0
2007-07-05 22:48:00,2.4488,2.4489,2.4486,2.4486,40500000.0
2007-07-05 22:49:00,2.4484,2.4484,2.4482,2.4483,90700000.0
2007-07-05 22:50:00,2.4483,2.4485,2.4483,2.4485,47000000.0
2007-07-05 22:51:00,2.4485,2.4486,2.4485,2.4486,31300000.0
2007-07-05 22:52:00,2.4486,2.4486,2.4484,2.4484,57000000.0
2007-07-05 22:53:00,2.4484,2.4484,2.4483,2.4484,27600000.0
2007-07-05 22:54:00,2.4484,2.4487,2.4483,2.44855,242900000.0
2007-07-05 22:55:00,2.44855,2.4486,2.4484,2.4486,64900000.0
2007-07-05 22:56:00,2.4486,2.4486,2.4486,2.4486,101500000.0
2007-07-05 22:57:00,2.4486,2.4491,2.4486,2.449,102400000.0
2007-07-05 22:58:00,2.449,2.4491,2.4489,2.4489,74100000.0
2007-07-05 22:59:00,2.44885,2.44885,2.4485,2.4487,112300000.0
2007-07-05 23:00:00,2.4484,2.4488,2.4483,2.4487,36400000.0
2007-07-05 23:01:00,2.4488,2.4489,2.4488,2.4489,12800000.0
2007-07-05 23:02:00,2.4489,2.4489,2.4489,2.4489,16800000.0
2007-07-05 23:03:00,2.4489,2.4489,2.4486,2.4487,43800000.0
2007-07-05 23:04:00,2.4489,2.4489,2.4488,2.4489,54500000.0
2007-07-05 23:05:00,2.4489,2.4489,2.4488,2.4488,18800000.0
2007-07-05 23:06:00,2.4489,2.4489,2.4488,2.4488,29000000.0
2007-07-05 23:07:00,2.4488,2.4488,2.4486,2.4486,51800000.0
2007-07-05 23:08:00,2.4487,2.4487,2.4485,2.4485,84300000.0
2007-07-05 23:09:00,2.4485,2.4486,2.44845,2.44855,158700001.0
2007-07-05 23:10:00,2.4485,2.4488,2.4485,2.4488,170100002.0
2007-07-05 23:11:00,2.4488,2.4489,2.4486,2.4489,268900003.0
2007-07-05 23:12:00,2.4489,2.449,2.4489,2.449,131000000.0
2007-07-05 23:13:00,2.4491,2.4491,2.4491,2.4491,7800000.0
2007-07-05 23:14:00,2.4491,2.4492,2.449,2.4492,71000000.0
2007-07-05 23:15:00,2.4492,2.4492,2.44885,2.44885,55100000.0
2007-07-05 23:16:00,2.4488,2.449,2.4488,2.449,32200000.0
2007-07-05 23:17:00,2.4488,2.4489,2.4488,2.44885,152900001.0
2007-07-05 23:18:00,2.4488,2.4488,2.4488,2.4488,77800000.0
2007-07-05 23:19:00,2.4488,2.4488,2.4488,2.4488,30700000.0
2007-07-05 23:20:00,2.4488,2.44885,2.4488,2.4488,50500001.0
2007-07-05 23:21:00,2.4489,2.449,2.4488,2.4488,192300001.0
2007-07-05 23:22:00,2.4488,2.4488,2.4488,2.4488,110700000.0
2007-07-05 23:23:00,2.4488,2.4489,2.4488,2.4488,78100000.0
2007-07-05 23:24:00,2.4489,2.449,2.4488,2.4489,124900002.0
2007-07-05 23:25:00,2.4488,2.44885,2.4487,2.44885,95400000.0
2007-07-05 23:26:00,2.4489,2.4491,2.4489,2.4489,168400001.0
2007-07-05 23:27:00,2.4488,2.4493,2.4488,2.4493,420999996.0
2007-07-05 23:28:00,2.4493,2.4496,2.44925,2.44925,384000001.0
2007-07-05 23:29:00,2.44925,2.4493,2.4492,2.4492,66899999.0
2007-07-05 23:30:00,2.4492,2.4493,2.4492,2.4493,48799999.0
2007-07-05 23:31:00,2.4493,2.4494,2.4492,2.4494,100500000.0
2007-07-05 23:32:00,2.4494,2.4494,2.449,2.44905,43700000.0
2007-07-05 23:33:00,2.4491,2.4492,2.449,2.4491,192099999.0
2007-07-05 23:34:00,2.4491,2.4492,2.4491,2.4492,20000000.0
2007-07-05 23:35:00,2.4492,2.4493,2.4492,2.4493,14000000.0
2007-07-05 23:36:00,2.4492,2.4493,2.4492,2.4493,43000000.0
2007-07-05 23:37:00,2.4493,2.44955,2.4493,2.44955,93300000.0
2007-07-05 23:38:00,2.4495,2.4495,2.4491,2.4491,158700001.0
2007-07-05 23:39:00,2.4491,2.44935,2.4491,2.44935,111000000.0
2007-07-05 23:40:00,2.4493,2.4493,2.4493,2.4493,22200000.0
2007-07-05 23:41:00,2.44945,2.44945,2.4493,2.4493,24500000.0
2007-07-05 23:42:00,2.4493,2.44945,2.4492,2.4492,94800000.0
2007-07-05 23:43:00,2.4492,2.4492,2.4488,2.4488,71900000.0
2007-07-05 23:44:00,2.44895,2.4494,2.4489,2.4494,189600000.0
2007-07-05 23:45:00,2.4494,2.4495,2.4493,2.4495,46600000.0
2007-07-05 23:46:00,2.44955,2.44965,2.4495,2.4495,110700000.0
2007-07-05 23:47:00,2.4495,2.4495,2.4495,2.4495,4000000.0
2007-07-05 23:48:00,2.4495,2.4495,2.4495,2.4495,2000000.0
2007-07-05 23:49:00,2.4495,2.4495,2.4488,2.449,109900000.0
2007-07-05 23:50:00,2.449,2.449,2.4489,2.4489,32100000.0
2007-07-05 23:51:00,2.4489,2.4491,2.4489,2.44895,86400000.0
2007-07-05 23:52:00,2.44895,2.44905,2.44875,2.44905,70700000.0
2007-07-05 23:53:00,2.44887,2.44895,2.44842,2.44863,166000000.0
2007-07-05 23:54:00,2.4491,2.4496,2.449,2.4492,217300000.0
2007-07-05 23:55:00,2.44925,2.44925,2.4491,2.4491,56400000.0
2007-07-05 23:56:00,2.4492,2.4497,2.44905,2.44965,155200000.0
2007-07-05 23:57:00,2.44965,2.4498,2.4495,2.4497,65700000.0
2007-07-05 23:58:00,2.4497,2.4497,2.4496,2.4497,67900000.0
2007-07-05 23:59:00,2.4497,2.4497,2.4496,2.4496,16000000.0
2007-07-06 00:00:00,2.4496,2.4496,2.44955,2.4496,54300000.0
2007-07-06 00:01:00,2.44955,2.4497,2.44955,2.4497,36800000.0
2007-07-06 00:02:00,2.4497,2.4497,2.4492,2.44925,75600000.0
2007-07-06 00:03:00,2.44925,2.4493,2.4492,2.4492,27200000.0
2007-07-06 00:04:00,2.4492,2.4495,2.4492,2.4492,144300000.0
2007-07-06 00:05:00,2.4492,2.4492,2.44915,2.44915,23400000.0
2007-07-06 00:06:00,2.4492,2.4492,2.44915,2.44915,19900000.0
2007-07-06 00:07:00,2.4491,2.4491,2.44875,2.4488,43200000.0
2007-07-06 00:08:00,2.4488,2.4489,2.4487,2.4487,101600000.0
2007-07-06 00:09:00,2.4488,2.44895,2.4487,2.44895,47100001.0
2007-07-06 00:10:00,2.44895,2.44895,2.44885,2.44885,7000000.0
2007-07-06 00:11:00,2.44885,2.449,2.4487,2.449,36400000.0
2007-07-06 00:12:00,2.4489,2.449,2.4488,2.44885,64900000.0
2007-07-06 00:13:00,2.44842,2.44867,2.44842,2.44865,28000000.0
2007-07-06 00:14:00,2.4489,2.44895,2.4489,2.44895,17200000.0
2007-07-06 00:15:00,2.44869,2.44885,2.44861,2.44867,47200000.0
2007-07-06 00:16:00,2.44885,2.4489,2.44875,2.44875,27400000.0
2007-07-06 00:17:00,2.4488,2.4488,2.4487,2.44875,36400000.0
2007-07-06 00:18:00,2.4487,2.44885,2.4487,2.44885,131000000.0
2007-07-06 00:19:00,2.44885,2.4489,2.4488,2.44885,58800000.0
2007-07-06 00:20:00,2.4489,2.44945,2.4489,2.44945,40400000.0
2007-07-06 00:21:00,2.44935,2.44955,2.4492,2.44955,59000000.0
2007-07-06 00:22:00,2.44955,2.44955,2.44945,2.44955,12900000.0
2007-07-06 00:23:00,2.4495,2.4495,2.4494,2.4494,21200000.0
2007-07-06 00:24:00,2.4494,2.44945,2.44935,2.44945,14000000.0
2007-07-06 00:25:00,2.44945,2.44945,2.4493,2.44935,17300000.0
2007-07-06 00:26:00,2.44935,2.44935,2.4493,2.4493,11400000.0
2007-07-06 00:27:00,2.44902,2.44929,2.44884,2.44884,294800000.0
2007-07-06 00:28:00,2.4493,2.4493,2.4493,2.4493,23600000.0
2007-07-06 00:29:00,2.4493,2.4495,2.4493,2.4495,64500000.0
2007-07-06 00:30:00,2.4495,2.4495,2.4493,2.4493,53400000.0
2007-07-06 00:31:00,2.4494,2.4495,2.4488,2.44885,206300000.0
2007-07-06 00:32:00,2.449,2.4496,2.449,2.4495,258000000.0
2007-07-06 00:33:00,2.4495,2.4497,2.4494,2.4494,57400000.0
2007-07-06 00:34:00,2.4494,2.4494,2.4491,2.4491,93700000.0
2007-07-06 00:35:00,2.4492,2.4494,2.4491,2.4494,185700000.0
2007-07-06 00:36:00,2.4494,2.4494,2.449,2.4492,170700000.0
2007-07-06 00:37:00,2.4492,2.4492,2.4484,2.4489,135200000.0
2007-07-06 00:38:00,2.44885,2.4491,2.44885,2.44895,35400000.0
2007-07-06 00:39:00,2.449,2.4492,2.449,2.4492,48100000.0
2007-07-06 00:40:00,2.44915,2.44915,2.4491,2.4491,31500000.0
2007-07-06 00:41:00,2.4494,2.4495,2.4491,2.4491,108300000.0
2007-07-06 00:42:00,2.4492,2.4492,2.4489,2.4489,41799999.0
2007-07-06 00:43:00,2.449,2.4493,2.4489,2.449,169100000.0
2007-07-06 00:44:00,2.449,2.4491,2.449,2.4491,20000000.0
2007-07-06 00:45:00,2.449,2.4492,2.449,2.4491,80000000.0
2007-07-06 00:46:00,2.4491,2.4496,2.4491,2.4494,91900000.0
2007-07-06 00:47:00,2.4495,2.4496,2.4493,2.4496,50200000.0
2007-07-06 00:48:00,2.4496,2.4496,2.4493,2.4495,58000000.0
2007-07-06 00:49:00,2.4497,2.4498,2.4495,2.4495,150000000.0
2007-07-06 00:50:00,2.44945,2.4498,2.4494,2.4498,51800000.0
2007-07-06 00:51:00,2.4498,2.4498,2.4494,2.4495,41900000.0
2007-07-06 00:52:00,2.4495,2.4496,2.44935,2.4494,27500000.0
2007-07-06 00:53:00,2.44935,2.4494,2.4492,2.4494,103800000.0
2007-07-06 00:54:00,2.4492,2.4494,2.4491,2.4492,118700000.0
2007-07-06 00:55:00,2.4491,2.4492,2.4491,2.4491,40000000.0
2007-07-06 00:56:00,2.4491,2.4493,2.4491,2.4493,87400000.0
2007-07-06 00:57:00,2.4493,2.4494,2.4492,2.4494,104000000.0
2007-07-06 00:58:00,2.4494,2.4494,2.4492,2.4494,24000000.0
2007-07-06 00:59:00,2.4494,2.4494,2.4494,2.4494,24000000.0
2007-07-06 01:00:00,2.4494,2.4496,2.4488,2.44915,384299999.0
2007-07-06 01:01:00,2.4492,2.4496,2.4491,2.4493,227600000.0
2007-07-06 01:02:00,2.4493,2.4494,2.4491,2.4493,202900000.0
2007-07-06 01:03:00,2.4493,2.4497,2.44925,2.4493,141600001.0
2007-07-06 01:04:00,2.44925,2.4493,2.4492,2.44925,65900000.0
2007-07-06 01:05:00,2.4493,2.4493,2.4493,2.4493,34400000.0
2007-07-06 01:06:00,2.4493,2.4493,2.4493,2.4493,27200000.0
2007-07-06 01:07:00,2.4492,2.4493,2.4492,2.4493,94100000.0
2007-07-06 01:08:00,2.4493,2.4494,2.4493,2.4494,58700000.0
2007-07-06 01:09:00,2.44935,2.44935,2.4493,2.44935,37000000.0
2007-07-06 01:10:00,2.4494,2.4496,2.4494,2.4495,48500000.0
2007-07-06 01:11:00,2.4495,2.4495,2.4493,2.44935,141900000.0
2007-07-06 01:12:00,2.44935,2.4494,2.4493,2.4493,86600000.0
2007-07-06 01:13:00,2.4493,2.4494,2.4492,2.4492,126900000.0
2007-07-06 01:14:00,2.4492,2.4492,2.4491,2.4491,204800000.0
2007-07-06 01:15:00,2.4491,2.4491,2.4491,2.4491,120499999.0
2007-07-06 01:16:00,2.4491,2.4492,2.4486,2.4486,280299999.0
2007-07-06 01:17:00,2.4486,2.4486,2.4485,2.4485,189500000.0
2007-07-06 01:18:00,2.4485,2.4487,2.4485,2.4487,30000000.0
2007-07-06 01:19:00,2.4488,2.4488,2.4485,2.4485,55400000.0
2007-07-06 01:20:00,2.4485,2.4487,2.4485,2.4486,134099999.0
2007-07-06 01:21:00,2.4486,2.4487,2.4486,2.4487,10000000.0
2007-07-06 01:22:00,2.4487,2.4487,2.4486,2.4487,24000000.0
2007-07-06 01:23:00,2.4486,2.4487,2.4486,2.4487,42400000.0
2007-07-06 01:24:00,2.4486,2.4487,2.4486,2.4486,29600000.0
2007-07-06 01:25:00,2.4486,2.4492,2.4486,2.4491,161000001.0
2007-07-06 01:26:00,2.4491,2.4492,2.449,2.449,57400000.0
2007-07-06 01:27:00,2.449,2.449,2.449,2.449,4000000.0
2007-07-06 01:28:00,2.4489,2.4489,2.4489,2.4489,4000000.0
2007-07-06 01:29:00,2.44885,2.4489,2.4488,2.4488,95900000.0
2007-07-06 01:30:00,2.4489,2.4489,2.4488,2.4488,170500000.0
2007-07-06 01:31:00,2.4489,2.449,2.4488,2.449,84400000.0
2007-07-06 01:32:00,2.4489,2.4489,2.4488,2.4489,73000000.0
2007-07-06 01:33:00,2.4488,2.4489,2.4487,2.4488,188300000.0
2007-07-06 01:34:00,2.44885,2.4491,2.4488,2.4491,89600000.0
2007-07-06 01:35:00,2.4491,2.4491,2.4485,2.4488,154700000.0
2007-07-06 01:36:00,2.4488,2.4488,2.4486,2.4488,140800000.0
2007-07-06 01:37:00,2.4489,2.4489,2.4489,2.4489,20000000.0
2007-07-06 01:38:00,2.4489,2.4489,2.4489,2.4489,4000000.0
2007-07-06 01:39:00,2.4489,2.4491,2.4488,2.4489,151100000.0
2007-07-06 01:40:00,2.4488,2.4488,2.4487,2.4488,29700000.0
2007-07-06 01:41:00,2.4488,2.44915,2.44865,2.4491,175800000.0
2007-07-06 01:42:00,2.4491,2.4492,2.4488,2.4492,140000000.0
2007-07-06 01:43:00,2.44895,2.4496,2.44895,2.4494,160000000.0
2007-07-06 01:44:00,2.4494,2.4496,2.4493,2.4495,52700000.0
2007-07-06 01:45:00,2.4493,2.4493,2.4493,2.4493,3200000.0
2007-07-06 01:46:00,2.44878,2.44909,2.44869,2.44909,113600000.0
2007-07-06 01:47:00,2.4495,2.4495,2.4492,2.4493,68000000.0
2007-07-06 01:48:00,2.4493,2.4497,2.4493,2.4497,477900000.0
2007-07-06 01:49:00,2.4494,2.4497,2.4492,2.4494,82400000.0
2007-07-06 01:50:00,2.4494,2.4494,2.4494,2.4494,8000000.0
2007-07-06 01:51:00,2.4493,2.4495,2.4484,2.44865,236700000.0
2007-07-06 01:52:00,2.44865,2.4489,2.44865,2.4488,81500000.0
2007-07-06 01:53:00,2.4489,2.4489,2.4488,2.4488,35200000.0
2007-07-06 01:54:00,2.4488,2.4488,2.4487,2.4487,21200000.0
2007-07-06 01:55:00,2.4487,2.4488,2.4487,2.4488,26000000.0
2007-07-06 01:56:00,2.4488,2.4489,2.4488,2.4488,32000000.0
2007-07-06 01:57:00,2.4488,2.4489,2.4486,2.4488,56700000.0
2007-07-06 01:58:00,2.4487,2.4488,2.4487,2.4487,42000000.0
2007-07-06 01:59:00,2.4487,2.4489,2.4486,2.4487,89499999.0
2007-07-06 02:00:00,2.4487,2.449,2.4487,2.4487,100100000.0
2007-07-06 02:01:00,2.4487,2.4487,2.4487,2.4487,37200000.0
2007-07-06 02:02:00,2.4487,2.4487,2.4486,2.4487,49600000.0
2007-07-06 02:03:00,2.4487,2.4487,2.4483,2.4484,32000000.0
2007-07-06 02:04:00,2.4482,2.4492,2.4482,2.4486,144600000.0
2007-07-06 02:05:00,2.4486,2.4488,2.4483,2.4483,245300002.0
2007-07-06 02:06:00,2.4483,2.4484,2.4483,2.4483,132900000.0
2007-07-06 02:07:00,2.4483,2.4486,2.4483,2.4486,175900000.0
2007-07-06 02:08:00,2.4487,2.4489,2.4487,2.4488,92400000.0
2007-07-06 02:09:00,2.4488,2.4488,2.4486,2.4486,81000000.0
2007-07-06 02:10:00,2.4486,2.4486,2.4486,2.4486,20000000.0
2007-07-06 02:11:00,2.4484,2.4484,2.4481,2.4482,166200000.0
2007-07-06 02:12:00,2.4484,2.4486,2.4483,2.4485,112000000.0
2007-07-06 02:13:00,2.4485,2.4486,2.4483,2.4486,59200000.0
2007-07-06 02:14:00,2.4486,2.44865,2.4484,2.4484,187000000.0
2007-07-06 02:15:00,2.4485,2.4486,2.4484,2.4484,96600000.0
2007-07-06 02:16:00,2.4485,2.4485,2.4484,2.4485,163000000.0
2007-07-06 02:17:00,2.4486,2.4486,2.4486,2.4486,3200000.0
2007-07-06 02:18:00,2.4486,2.4488,2.4486,2.4488,23200000.0
2007-07-06 02:19:00,2.4488,2.449,2.4488,2.449,126500000.0
2007-07-06 02:20:00,2.449,2.4492,2.4489,2.4489,171600000.0
2007-07-06 02:21:00,2.449,2.449,2.4488,2.4489,79700001.0
2007-07-06 02:22:00,2.4489,2.4489,2.4488,2.4488,31200000.0
2007-07-06 02:23:00,2.4488,2.4489,2.44855,2.4486,112600000.0
2007-07-06 02:24:00,2.4486,2.4486,2.4485,2.4485,107000000.0
2007-07-06 02:25:00,2.4485,2.4486,2.4485,2.4486,95000000.0
2007-07-06 02:26:00,2.4486,2.4486,2.4486,2.4486,4800000.0
2007-07-06 02:27:00,2.44855,2.4486,2.4479,2.448,530399999.0
2007-07-06 02:28:00,2.44795,2.4484,2.4479,2.4484,440500000.0
2007-07-06 02:29:00,2.4484,2.4486,2.448,2.4481,219600000.0
2007-07-06 02:30:00,2.4481,2.4481,2.448,2.448,92900000.0
2007-07-06 02:31:00,2.448,2.44805,2.448,2.448,93900001.0
2007-07-06 02:32:00,2.448,2.4482,2.448,2.4482,117200000.0
2007-07-06 02:33:00,2.4482,2.4486,2.4482,2.4485,186400000.0
2007-07-06 02:34:00,2.4486,2.4486,2.4484,2.4485,92000000.0
2007-07-06 02:35:00,2.4485,2.4488,2.4485,2.4488,105700000.0
2007-07-06 02:36:00,2.4485,2.4489,2.4485,2.4487,76800000.0
2007-07-06 02:37:00,2.4487,2.4487,2.4484,2.4485,141500000.0
2007-07-06 02:38:00,2.4485,2.4485,2.4484,2.44845,116400000.0
2007-07-06 02:39:00,2.44845,2.4488,2.4484,2.4486,219700000.0
2007-07-06 02:40:00,2.4486,2.4486,2.4484,2.4484,91700000.0
2007-07-06 02:41:00,2.4484,2.4487,2.4484,2.4485,49100000.0
2007-07-06 02:42:00,2.4485,2.4485,2.4485,2.4485,10400000.0
2007-07-06 02:43:00,2.4485,2.449,2.4485,2.4489,390400000.0
2007-07-06 02:44:00,2.4489,2.4493,2.4488,2.4492,582900000.0
2007-07-06 02:45:00,2.4492,2.4495,2.4492,2.4495,100000000.0
2007-07-06 02:46:00,2.4495,2.4496,2.4494,2.4496,368199997.0
2007-07-06 02:47:00,2.4496,2.4496,2.4494,2.44945,288400000.0
2007-07-06 02:48:00,2.4496,2.4496,2.4494,2.4495,82400000.0
2007-07-06 02:49:00,2.4497,2.4498,2.4495,2.4498,459900000.0
2007-07-06 02:50:00,2.4498,2.4498,2.4495,2.4496,270500000.0
2007-07-06 02:51:00,2.4495,2.4495,2.4493,2.4494,84000000.0
2007-07-06 02:52:00,2.4493,2.4494,2.4492,2.4494,49900000.0
2007-07-06 02:53:00,2.4494,2.4495,2.4494,2.4495,40900000.0
2007-07-06 02:54:00,2.4495,2.4495,2.4493,2.4493,21900000.0
2007-07-06 02:55:00,2.4493,2.4494,2.4493,2.4494,150100000.0
2007-07-06 02:56:00,2.4495,2.4496,2.4493,2.4495,391700009.0
2007-07-06 02:57:00,2.4495,2.4497,2.4495,2.4496,170400000.0
2007-07-06 02:58:00,2.4497,2.4497,2.4496,2.4496,56800000.0
2007-07-06 02:59:00,2.4497,2.45,2.4496,2.4496,377899999.0
2007-07-06 03:00:00,2.4496,2.4498,2.4496,2.44975,155600000.0
2007-07-06 03:01:00,2.4498,2.4502,2.4495,2.4501,676800000.0
2007-07-06 03:02:00,2.4501,2.4501,2.4497,2.4499,196000000.0
2007-07-06 03:03:00,2.4499,2.4499,2.44945,2.4495,116600000.0
2007-07-06 03:04:00,2.4495,2.4499,2.4495,2.4496,67800000.0
2007-07-06 03:05:00,2.4496,2.4499,2.4496,2.4498,67200000.0
2007-07-06 03:06:00,2.4498,2.4498,2.4497,2.44975,81600000.0
2007-07-06 03:07:00,2.4498,2.4498,2.4498,2.4498,16000000.0
2007-07-06 03:08:00,2.4498,2.4498,2.4495,2.4498,245000001.0
2007-07-06 03:09:00,2.4498,2.45,2.4498,2.4498,167200000.0
2007-07-06 03:10:00,2.4498,2.45,2.4496,2.4496,154000001.0
2007-07-06 03:11:00,2.4496,2.4497,2.4496,2.4497,21200001.0
2007-07-06 03:12:00,2.44927,2.44949,2.44927,2.44945,38400000.0
2007-07-06 03:13:00,2.4496,2.4497,2.4496,2.4497,57700000.0
2007-07-06 03:14:00,2.4497,2.4497,2.4496,2.4497,90300002.0
2007-07-06 03:15:00,2.4497,2.4498,2.4494,2.4497,178000000.0
2007-07-06 03:16:00,2.4497,2.4497,2.4494,2.4497,196800000.0
2007-07-06 03:17:00,2.4497,2.4497,2.44965,2.4497,20800000.0
2007-07-06 03:18:00,2.4498,2.4498,2.4496,2.4497,144800000.0
2007-07-06 03:19:00,2.4497,2.4498,2.44955,2.44955,95200000.0
2007-07-06 03:20:00,2.44955,2.4499,2.4495,2.4497,173600001.0
2007-07-06 03:21:00,2.4497,2.4497,2.4496,2.4497,47899999.0
2007-07-06 03:22:00,2.4497,2.4497,2.4497,2.4497,24000000.0
2007-07-06 03:23:00,2.4496,2.4497,2.4496,2.4497,29500000.0
2007-07-06 03:24:00,2.4496,2.4496,2.4496,2.4496,42300000.0
2007-07-06 03:25:00,2.4497,2.4497,2.44955,2.44955,33600000.0
2007-07-06 03:26:00,2.4496,2.4497,2.4496,2.4496,48700000.0
2007-07-06 03:27:00,2.4496,2.4496,2.4495,2.4495,97600000.0
2007-07-06 03:28:00,2.4495,2.4496,2.4494,2.4494,310400000.0
2007-07-06 03:29:00,2.4494,2.4497,2.4494,2.4495,122800000.0
2007-07-06 03:30:00,2.4498,2.4498,2.4495,2.4496,241500000.0
2007-07-06 03:31:00,2.44955,2.4496,2.4494,2.4494,284300002.0
2007-07-06 03:32:00,2.4494,2.4494,2.4494,2.4494,16299999.0
2007-07-06 03:33:00,2.4494,2.4495,2.4494,2.4494,96700000.0
2007-07-06 03:34:00,2.4496,2.4497,2.44955,2.44955,197400002.0
2007-07-06 03:35:00,2.4496,2.4498,2.4495,2.4498,79200000.0
2007-07-06 03:36:00,2.4497,2.4497,2.44955,2.4496,52000000.0
2007-07-06 03:37:00,2.4496,2.4498,2.4495,2.4497,101600000.0
2007-07-06 03:38:00,2.4497,2.4497,2.4497,2.4497,20000000.0
2007-07-06 03:39:00,2.4496,2.4496,2.4493,2.4495,185500000.0
2007-07-06 03:40:00,2.4495,2.4498,2.4495,2.4498,152000000.0
2007-07-06 03:41:00,2.4498,2.4498,2.4498,2.4498,20000000.0
2007-07-06 03:42:00,2.4497,2.4498,2.4497,2.4498,38400000.0
2007-07-06 03:43:00,2.4497,2.4497,2.4497,2.4497,18400000.0
2007-07-06 03:44:00,2.4496,2.4499,2.4496,2.4499,72000000.0
2007-07-06 03:45:00,2.45,2.4501,2.4497,2.4497,80000000.0
2007-07-06 03:46:00,2.4499,2.4501,2.4497,2.4499,158800000.0
2007-07-06 03:47:00,2.44961,2.44961,2.44932,2.44954,74800000.0
2007-07-06 03:48:00,2.4501,2.4501,2.4499,2.4499,28000000.0
2007-07-06 03:49:00,2.4499,2.4499,2.4496,2.4496,154600000.0
2007-07-06 03:50:00,2.4496,2.4496,2.44955,2.4496,80800000.0
2007-07-06 03:51:00,2.4496,2.4498,2.4495,2.4496,88400000.0
2007-07-06 03:52:00,2.4498,2.4498,2.4497,2.4498,79500000.0
2007-07-06 03:53:00,2.4496,2.4496,2.4496,2.4496,89600001.0
2007-07-06 03:54:00,2.4496,2.4496,2.4496,2.4496,19200000.0
2007-07-06 03:55:00,2.4496,2.4496,2.4496,2.4496,6400000.0
2007-07-06 03:56:00,2.4496,2.4496,2.4496,2.4496,6400000.0
2007-07-06 03:57:00,2.4496,2.4496,2.4496,2.4496,32000000.0
2007-07-06 03:58:00,2.4496,2.4496,2.4494,2.4494,82400000.0
2007-07-06 03:59:00,2.4494,2.4495,2.4494,2.4495,99600000.0
2007-07-06 04:00:00,2.4495,2.4495,2.4495,2.4495,81600000.0
2007-07-06 04:01:00,2.44905,2.44937,2.4489,2.44894,91600000.0
2007-07-06 04:02:00,2.4495,2.4495,2.4495,2.4495,18000000.0
2007-07-06 04:03:00,2.4495,2.4495,2.4495,2.4495,34000000.0
2007-07-06 04:04:00,2.4495,2.4495,2.4495,2.4495,6000000.0
2007-07-06 04:05:00,2.4495,2.4495,2.4494,2.4494,34000000.0
2007-07-06 04:06:00,2.4494,2.44945,2.4494,2.4494,102400000.0
2007-07-06 04:07:00,2.4494,2.4494,2.4494,2.4494,12000000.0
2007-07-06 04:08:00,2.4494,2.4497,2.4494,2.4495,88000000.0
2007-07-06 04:09:00,2.4495,2.4496,2.4494,2.4494,124400000.0
2007-07-06 04:10:00,2.4494,2.4495,2.4494,2.4494,303600000.0
2007-07-06 04:11:00,2.4494,2.4496,2.4494,2.4494,182400005.0
2007-07-06 04:12:00,2.4495,2.4497,2.4495,2.4496,36000000.0
2007-07-06 04:13:00,2.4496,2.4496,2.4496,2.4496,41600000.0
2007-07-06 04:14:00,2.4496,2.4497,2.4496,2.4496,79200000.0
2007-07-06 04:15:00,2.4496,2.4496,2.4492,2.4492,102000000.0
2007-07-06 04:16:00,2.4492,2.4492,2.4491,2.4492,70400000.0
2007-07-06 04:17:00,2.4492,2.44925,2.4491,2.44925,44000000.0
2007-07-06 04:18:00,2.44925,2.4494,2.4492,2.4493,200800000.0
2007-07-06 04:19:00,2.4494,2.4494,2.4494,2.4494,85600000.0
2007-07-06 04:20:00,2.4495,2.4496,2.4494,2.44945,162400000.0
2007-07-06 04:21:00,2.4495,2.4495,2.4492,2.4494,129500000.0
2007-07-06 04:22:00,2.4494,2.4494,2.4492,2.4494,88800000.0
2007-07-06 04:23:00,2.4494,2.4494,2.4494,2.4494,159200000.0
2007-07-06 04:24:00,2.4494,2.4494,2.4494,2.4494,165600000.0
2007-07-06 04:25:00,2.4494,2.4497,2.4494,2.4495,172000000.0
2007-07-06 04:26:00,2.4495,2.45,2.4495,2.4496,127200000.0
2007-07-06 04:27:00,2.4495,2.4496,2.4494,2.4496,225200001.0
2007-07-06 04:28:00,2.4496,2.45,2.4495,2.4496,165200001.0
2007-07-06 04:29:00,2.4496,2.4496,2.4495,2.4496,67300000.0
2007-07-06 04:30:00,2.4496,2.4496,2.4495,2.4495,40500000.0
2007-07-06 04:31:00,2.44918,2.44925,2.44908,2.44908,27200000.0
2007-07-06 04:32:00,2.4495,2.4496,2.4495,2.4496,20800000.0
2007-07-06 04:33:00,2.4497,2.4497,2.4497,2.4497,21600000.0
2007-07-06 04:34:00,2.4497,2.4497,2.4496,2.4496,42400000.0
2007-07-06 04:35:00,2.4496,2.4496,2.4496,2.4496,11200000.0
2007-07-06 04:36:00,2.4495,2.4497,2.4495,2.4497,132300000.0
2007-07-06 04:37:00,2.4497,2.4497,2.4496,2.4496,22400000.0
2007-07-06 04:38:00,2.4496,2.4496,2.4496,2.4496,11200000.0
2007-07-06 04:39:00,2.4496,2.4496,2.4495,2.4496,69600000.0
2007-07-06 04:40:00,2.4495,2.4496,2.4495,2.4496,29600000.0
2007-07-06 04:41:00,2.4495,2.4497,2.4495,2.4496,55200000.0
2007-07-06 04:42:00,2.4496,2.4497,2.4495,2.44965,149600000.0
2007-07-06 04:43:00,2.4496,2.4497,2.4491,2.4497,184600000.0
2007-07-06 04:44:00,2.4497,2.4498,2.4495,2.4496,93600000.0
2007-07-06 04:45:00,2.4496,2.4498,2.4496,2.4496,70400000.0
2007-07-06 04:46:00,2.4496,2.4496,2.4495,2.4496,43900000.0
2007-07-06 04:47:00,2.4496,2.4498,2.4496,2.4496,95100000.0
2007-07-06 04:48:00,2.4495,2.4498,2.4494,2.44955,125500000.0
2007-07-06 04:49:00,2.4496,2.4497,2.4494,2.4495,142300001.0
2007-07-06 04:50:00,2.4495,2.4497,2.4494,2.4495,56000000.0
2007-07-06 04:51:00,2.4495,2.4496,2.4494,2.4495,64800000.0
2007-07-06 04:52:00,2.4495,2.45,2.4495,2.4495,64000000.0
2007-07-06 04:53:00,2.4495,2.4498,2.4495,2.4496,130900000.0
2007-07-06 04:54:00,2.4495,2.4496,2.4495,2.4495,29600000.0
2007-07-06 04:55:00,2.44899,2.44919,2.44899,2.44919,7200000.0
2007-07-06 04:56:00,2.4496,2.4496,2.4494,2.4494,100400000.0
2007-07-06 04:57:00,2.4495,2.4496,2.4493,2.44945,253400000.0
2007-07-06 04:58:00,2.44945,2.44945,2.4494,2.44945,37600000.0
2007-07-06 04:59:00,2.44945,2.4496,2.4493,2.4493,165900000.0
2007-07-06 05:00:00,2.4495,2.4497,2.4494,2.44945,140000000.0
2007-07-06 05:01:00,2.44945,2.4495,2.4494,2.4495,93100000.0
2007-07-06 05:02:00,2.44955,2.4497,2.44955,2.4497,24000000.0
2007-07-06 05:03:00,2.4497,2.4499,2.4497,2.4497,56800000.0
2007-07-06 05:04:00,2.4497,2.4502,2.4496,2.4496,136600000.0
2007-07-06 05:05:00,2.4496,2.4498,2.4496,2.4496,119900000.0
2007-07-06 05:06:00,2.4496,2.45,2.4495,2.4495,136599999.0
2007-07-06 05:07:00,2.4496,2.4499,2.4495,2.4495,107200000.0
2007-07-06 05:08:00,2.4495,2.4495,2.4495,2.4495,43200000.0
2007-07-06 05:09:00,2.4495,2.4495,2.4495,2.4495,8500000.0
2007-07-06 05:10:00,2.44926,2.44935,2.4491,2.44911,94000000.0
2007-07-06 05:11:00,2.4495,2.4502,2.4495,2.4496,126900000.0
2007-07-06 05:12:00,2.4496,2.4496,2.44945,2.4495,52900000.0
2007-07-06 05:13:00,2.4496,2.4497,2.4496,2.4496,43200000.0
2007-07-06 05:14:00,2.4496,2.4499,2.44945,2.4497,112600000.0
2007-07-06 05:15:00,2.4498,2.4498,2.4496,2.4496,264300000.0
2007-07-06 05:16:00,2.4498,2.45,2.4497,2.45,83200000.0
2007-07-06 05:17:00,2.45,2.4502,2.4498,2.45,122200000.0
2007-07-06 05:18:00,2.4502,2.4502,2.45,2.4502,18400000.0
2007-07-06 05:19:00,2.4502,2.4502,2.4502,2.4502,6400000.0
2007-07-06 05:20:00,2.4503,2.4503,2.4502,2.4502,8800000.0
2007-07-06 05:21:00,2.4503,2.4503,2.45,2.45,39200000.0
2007-07-06 05:22:00,2.45,2.45,2.4499,2.4499,32000000.0
2007-07-06 05:23:00,2.4498,2.4498,2.4496,2.4496,160399999.0
2007-07-06 05:24:00,2.4497,2.4497,2.4497,2.4497,61600000.0
2007-07-06 05:25:00,2.4497,2.4498,2.4497,2.4497,56800000.0
2007-07-06 05:26:00,2.4497,2.4497,2.4497,2.4497,34400000.0
2007-07-06 05:27:00,2.4496,2.4496,2.4496,2.4496,27200000.0
2007-07-06 05:28:00,2.4496,2.4496,2.4496,2.4496,38400000.0
2007-07-06 05:29:00,2.4496,2.4497,2.4496,2.4496,120000000.0
2007-07-06 05:30:00,2.4497,2.4497,2.4496,2.4496,76000000.0
2007-07-06 05:31:00,2.4496,2.4496,2.4496,2.4496,68000000.0
2007-07-06 05:32:00,2.4496,2.4496,2.4494,2.4494,22400000.0
2007-07-06 05:33:00,2.44876,2.4489,2.44876,2.44882,27200000.0
2007-07-06 05:34:00,2.4495,2.4495,2.4494,2.4494,44000000.0
2007-07-06 05:35:00,2.4494,2.4494,2.4494,2.4494,12000000.0
2007-07-06 05:36:00,2.4494,2.4495,2.4494,2.4495,85600000.0
2007-07-06 05:37:00,2.4495,2.4495,2.4495,2.4495,14400000.0
2007-07-06 05:38:00,2.4495,2.4495,2.4495,2.4495,19200000.0
2007-07-06 05:39:00,2.4497,2.4497,2.4496,2.4496,12300000.0
2007-07-06 05:40:00,2.4495,2.4497,2.4495,2.4495,40800000.0
2007-07-06 05:41:00,2.4494,2.4494,2.4494,2.4494,67200000.0
2007-07-06 05:42:00,2.4494,2.4495,2.4494,2.4495,72000000.0
2007-07-06 05:43:00,2.4495,2.4495,2.4494,2.4494,64000000.0
2007-07-06 05:44:00,2.44945,2.4495,2.4494,2.44945,169300000.0
2007-07-06 05:45:00,2.44945,2.4495,2.44945,2.4495,38600000.0
2007-07-06 05:46:00,2.4495,2.4496,2.4495,2.4495,194000000.0
2007-07-06 05:47:00,2.4495,2.4495,2.4494,2.4494,77200000.0
2007-07-06 05:48:00,2.4493,2.4494,2.4492,2.4494,34000000.0
2007-07-06 05:49:00,2.4492,2.4495,2.4491,2.4494,254500000.0
2007-07-06 05:50:00,2.4494,2.4494,2.4492,2.4492,100000000.0
2007-07-06 05:51:00,2.4492,2.4496,2.4492,2.4494,290300003.0
2007-07-06 05:52:00,2.4494,2.4498,2.4493,2.4494,272000000.0
2007-07-06 05:53:00,2.4494,2.4496,2.4494,2.4494,176000000.0
2007-07-06 05:54:00,2.4494,2.4496,2.4494,2.4494,87200000.0
2007-07-06 05:55:00,2.4494,2.4494,2.4494,2.4494,103200000.0
2007-07-06 05:56:00,2.4494,2.4497,2.4493,2.4496,220000000.0
2007-07-06 05:57:00,2.4496,2.4496,2.4493,2.4494,51100000.0
2007-07-06 05:58:00,2.4492,2.4493,2.449,2.4491,245900000.0
2007-07-06 05:59:00,2.4491,2.4492,2.4489,2.4489,229500000.0
2007-07-06 06:00:00,2.4489,2.4489,2.4485,2.4487,140800000.0
2007-07-06 06:01:00,2.4487,2.4492,2.4487,2.449,303200000.0
2007-07-06 06:02:00,2.449,2.449,2.4487,2.4488,332800000.0
2007-07-06 06:03:00,2.4488,2.4488,2.4484,2.4484,401900003.0
2007-07-06 06:04:00,2.4484,2.4488,2.4483,2.4487,678100000.0
2007-07-06 06:05:00,2.4487,2.4487,2.4485,2.4485,129999999.0
2007-07-06 06:06:00,2.4485,2.4487,2.4485,2.4485,99200000.0
2007-07-06 06:07:00,2.4485,2.4486,2.4481,2.4482,392700000.0
2007-07-06 06:08:00,2.4483,2.4486,2.4482,2.4485,245400000.0
2007-07-06 06:09:00,2.4485,2.4485,2.4484,2.4485,275700003.0
2007-07-06 06:10:00,2.4485,2.4485,2.44845,2.4485,81100000.0
2007-07-06 06:11:00,2.4486,2.449,2.4485,2.4488,158000000.0
2007-07-06 06:12:00,2.4489,2.4489,2.4487,2.44875,206900000.0
2007-07-06 06:13:00,2.44875,2.4489,2.4486,2.4489,210000000.0
2007-07-06 06:14:00,2.4489,2.4491,2.4489,2.4489,208500000.0
2007-07-06 06:15:00,2.449,2.4492,2.4489,2.4492,177200003.0
2007-07-06 06:16:00,2.4492,2.4494,2.4492,2.4494,99200000.0
2007-07-06 06:17:00,2.4495,2.4502,2.4495,2.4499,575700000.0
2007-07-06 06:18:00,2.4499,2.4499,2.4496,2.4496,315800000.0
2007-07-06 06:19:00,2.4496,2.4497,2.4495,2.4496,230700001.0
2007-07-06 06:20:00,2.4498,2.45,2.4496,2.45,328800000.0
2007-07-06 06:21:00,2.45,2.45,2.4496,2.4497,131000001.0
2007-07-06 06:22:00,2.4496,2.4496,2.4492,2.4495,144000000.0
2007-07-06 06:23:00,2.4497,2.4497,2.44925,2.4495,147200000.0
2007-07-06 06:24:00,2.4495,2.4496,2.4494,2.4496,157699997.0
2007-07-06 06:25:00,2.4496,2.4497,2.4496,2.4496,112000000.0
2007-07-06 06:26:00,2.4496,2.4497,2.4494,2.4497,232800000.0
2007-07-06 06:27:00,2.4497,2.4497,2.4496,2.4497,44000000.0
2007-07-06 06:28:00,2.4498,2.4498,2.4498,2.4498,4000000.0
2007-07-06 06:29:00,2.4497,2.4502,2.4497,2.4499,204700000.0
2007-07-06 06:30:00,2.4499,2.4502,2.4499,2.4502,302699997.0
2007-07-06 06:31:00,2.4502,2.4502,2.4499,2.4502,54400000.0
2007-07-06 06:32:00,2.4502,2.4505,2.4502,2.4505,40800000.0
2007-07-06 06:33:00,2.4504,2.4504,2.4503,2.4504,130200000.0
2007-07-06 06:34:00,2.4504,2.4504,2.4503,2.4504,84300000.0
2007-07-06 06:35:00,2.4504,2.4506,2.4504,2.4506,49800000.0
2007-07-06 06:36:00,2.4506,2.4506,2.4505,2.4505,60300000.0
2007-07-06 06:37:00,2.4505,2.4505,2.4505,2.4505,152400000.0
2007-07-06 06:38:00,2.4505,2.4505,2.4501,2.4504,357500000.0
2007-07-06 06:39:00,2.4504,2.4505,2.4504,2.4504,48000000.0
2007-07-06 06:40:00,2.4504,2.4505,2.4504,2.4505,28400000.0
2007-07-06 06:41:00,2.4505,2.4506,2.4503,2.4505,138000000.0
2007-07-06 06:42:00,2.4505,2.4507,2.4504,2.4505,60000000.0
2007-07-06 06:43:00,2.4505,2.4505,2.4505,2.4505,69600000.0
2007-07-06 06:44:00,2.4504,2.4504,2.4501,2.4502,340800000.0
2007-07-06 06:45:00,2.4501,2.4502,2.4501,2.4502,128000000.0
2007-07-06 06:46:00,2.4502,2.4502,2.4499,2.45,264400000.0
2007-07-06 06:47:00,2.44995,2.45005,2.4497,2.4497,355800000.0
2007-07-06 06:48:00,2.4499,2.45,2.4498,2.4499,224100000.0
2007-07-06 06:49:00,2.4499,2.4499,2.4499,2.4499,120400000.0
2007-07-06 06:50:00,2.4499,2.4499,2.4496,2.4497,173599999.0
2007-07-06 06:51:00,2.44965,2.4497,2.4494,2.4497,151999999.0
2007-07-06 06:52:00,2.4497,2.45,2.4494,2.4495,300200000.0
2007-07-06 06:53:00,2.4495,2.4497,2.4495,2.4497,24000000.0
2007-07-06 06:54:00,2.4497,2.4499,2.4495,2.4497,180000000.0
2007-07-06 06:55:00,2.4497,2.4497,2.4497,2.4497,41600000.0
2007-07-06 06:56:00,2.4497,2.4497,2.4497,2.4497,41600000.0
2007-07-06 06:57:00,2.4497,2.4497,2.4496,2.4497,129600000.0
2007-07-06 06:58:00,2.4497,2.4499,2.4496,2.4498,153600000.0
2007-07-06 06:59:00,2.4498,2.4498,2.4495,2.4496,531300000.0
2007-07-06 07:00:00,2.4496,2.4497,2.44955,2.4497,69600000.0
2007-07-06 07:01:00,2.4497,2.4498,2.4497,2.4498,56000000.0
2007-07-06 07:02:00,2.44951,2.44959,2.44933,2.4495,117600000.0
2007-07-06 07:03:00,2.4498,2.4498,2.4495,2.4495,316700000.0
2007-07-06 07:04:00,2.4496,2.4496,2.4493,2.4493,179999998.0
2007-07-06 07:05:00,2.4495,2.4496,2.4493,2.4495,232800001.0
2007-07-06 07:06:00,2.4495,2.4495,2.4495,2.4495,60000000.0
2007-07-06 07:07:00,2.4494,2.4495,2.4493,2.4493,97600001.0
2007-07-06 07:08:00,2.4495,2.4495,2.4495,2.4495,129600000.0
2007-07-06 07:09:00,2.4495,2.4496,2.4495,2.4495,204800000.0
2007-07-06 07:10:00,2.4495,2.4495,2.4495,2.4495,48000000.0
2007-07-06 07:11:00,2.4495,2.4496,2.4495,2.4495,143200000.0
2007-07-06 07:12:00,2.4495,2.4495,2.4495,2.4495,130400000.0
2007-07-06 07:13:00,2.4495,2.4495,2.4495,2.4495,116000000.0
2007-07-06 07:14:00,2.4495,2.4495,2.4495,2.4495,92400000.0
2007-07-06 07:15:00,2.4495,2.4495,2.4495,2.4495,84800000.0
2007-07-06 07:16:00,2.4495,2.4495,2.4495,2.4495,17100000.0
2007-07-06 07:17:00,2.4495,2.4495,2.4493,2.4493,68300000.0
2007-07-06 07:18:00,2.4494,2.4494,2.4494,2.4494,99200000.0
2007-07-06 07:19:00,2.4494,2.4495,2.44935,2.44945,144000000.0
2007-07-06 07:20:00,2.44945,2.44945,2.4494,2.4494,91200000.0
2007-07-06 07:21:00,2.4494,2.4494,2.4493,2.4493,214300000.0
2007-07-06 07:22:00,2.4493,2.4493,2.4493,2.4493,261700000.0
2007-07-06 07:23:00,2.4493,2.4495,2.4493,2.4494,301699998.0
2007-07-06 07:24:00,2.4494,2.4497,2.4494,2.4496,231800000.0
2007-07-06 07:25:00,2.4496,2.4499,2.4496,2.4497,199100000.0
2007-07-06 07:26:00,2.4497,2.45,2.4497,2.4499,103200000.0
2007-07-06 07:27:00,2.45,2.4503,2.4498,2.4502,232900000.0
2007-07-06 07:28:00,2.4503,2.4504,2.4503,2.4504,157600000.0
2007-07-06 07:29:00,2.4504,2.4504,2.4503,2.4503,123200000.0
2007-07-06 07:30:00,2.4503,2.4505,2.4502,2.4503,239000000.0
2007-07-06 07:31:00,2.4503,2.4503,2.4501,2.45015,131400000.0
2007-07-06 07:32:00,2.4502,2.4503,2.4501,2.4503,59200000.0
2007-07-06 07:33:00,2.4503,2.4503,2.4503,2.4503,8000000.0
2007-07-06 07:34:00,2.4503,2.4505,2.4503,2.4504,148800000.0
2007-07-06 07:35:00,2.4504,2.4505,2.4503,2.4504,184000000.0
2007-07-06 07:36:00,2.4505,2.4505,2.4503,2.4505,80800000.0
2007-07-06 07:37:00,2.4504,2.4505,2.4503,2.4503,28800000.0
2007-07-06 07:38:00,2.4503,2.4503,2.4503,2.4503,38400000.0
2007-07-06 07:39:00,2.4503,2.4503,2.4503,2.4503,28000000.0
2007-07-06 07:40:00,2.4503,2.4503,2.4503,2.4503,28000000.0
2007-07-06 07:41:00,2.4503,2.4503,2.4501,2.4502,104000000.0
2007-07-06 07:42:00,2.4502,2.4503,2.4502,2.4503,27200000.0
2007-07-06 07:43:00,2.4503,2.4504,2.4502,2.4503,469200000.0
2007-07-06 07:44:00,2.4503,2.4508,2.4501,2.4505,567900003.0
2007-07-06 07:45:00,2.4505,2.4505,2.4493,2.4499,908599997.0
2007-07-06 07:46:00,2.4499,2.4501,2.4499,2.4501,378400000.0
2007-07-06 07:47:00,2.4499,2.4502,2.4497,2.45015,411800000.0
2007-07-06 07:48:00,2.45015,2.4503,2.44995,2.44995,253200000.0
2007-07-06 07:49:00,2.44995,2.4503,2.44995,2.4503,331400000.0
2007-07-06 07:50:00,2.4503,2.4504,2.4502,2.4503,240000000.0
2007-07-06 07:51:00,2.4503,2.4506,2.4498,2.4498,527200000.0
2007-07-06 07:52:00,2.4499,2.4503,2.4499,2.4502,210400000.0
2007-07-06 07:53:00,2.4503,2.4503,2.45,2.4503,439399998.0
2007-07-06 07:54:00,2.4503,2.4503,2.4498,2.4498,605299991.0
2007-07-06 07:55:00,2.4498,2.4503,2.4497,2.4501,994699998.0
2007-07-06 07:56:00,2.45005,2.4501,2.4499,2.45,348700001.0
2007-07-06 07:57:00,2.4501,2.4505,2.4501,2.45035,425700000.0
2007-07-06 07:58:00,2.45035,2.4504,2.4499,2.4503,397900000.0
2007-07-06 07:59:00,2.4502,2.4503,2.4496,2.4501,497200000.0
2007-07-06 08:00:00,2.4501,2.4504,2.4496,2.4499,559200000.0
2007-07-06 08:01:00,2.4499,2.4501,2.4495,2.4495,453600000.0
2007-07-06 08:02:00,2.4495,2.4495,2.4492,2.4495,466500000.0
2007-07-06 08:03:00,2.4494,2.4497,2.4494,2.4495,428000000.0
2007-07-06 08:04:00,2.4495,2.4501,2.44945,2.4498,386300000.0
2007-07-06 08:05:00,2.4498,2.4499,2.4495,2.4499,204300000.0
2007-07-06 08:06:00,2.4499,2.45,2.4494,2.4496,418600000.0
2007-07-06 08:07:00,2.4498,2.4498,2.44975,2.4498,81600000.0
2007-07-06 08:08:00,2.4498,2.4499,2.44955,2.4497,116000000.0
2007-07-06 08:09:00,2.4497,2.4499,2.4492,2.4494,488100000.0
2007-07-06 08:10:00,2.4495,2.4497,2.4493,2.4494,156400000.0
2007-07-06 08:11:00,2.4494,2.4495,2.4492,2.4494,292800000.0
2007-07-06 08:12:00,2.4494,2.4495,2.4493,2.4494,245600000.0
2007-07-06 08:13:00,2.4494,2.4495,2.4493,2.4494,203600000.0
2007-07-06 08:14:00,2.4494,2.4495,2.4491,2.4495,188800000.0
2007-07-06 08:15:00,2.4495,2.4495,2.4491,2.4491,96600000.0
2007-07-06 08:16:00,2.4493,2.4499,2.4493,2.4497,338500000.0
2007-07-06 08:17:00,2.4497,2.4499,2.4494,2.4495,483600000.0
2007-07-06 08:18:00,2.4495,2.4496,2.4491,2.4492,569200000.0
2007-07-06 08:19:00,2.4491,2.4493,2.4489,2.4492,202300000.0
2007-07-06 08:20:00,2.4492,2.4493,2.449,2.4493,327200000.0
2007-07-06 08:21:00,2.4493,2.4495,2.4491,2.4493,246400000.0
2007-07-06 08:22:00,2.4493,2.4496,2.4492,2.4494,251400000.0
2007-07-06 08:23:00,2.4494,2.4499,2.4494,2.4499,85100000.0
2007-07-06 08:24:00,2.4499,2.45,2.4497,2.4498,208400000.0
2007-07-06 08:25:00,2.4498,2.4503,2.4498,2.4501,132800000.0
2007-07-06 08:26:00,2.4501,2.4503,2.4499,2.4501,163499999.0
2007-07-06 08:27:00,2.4501,2.4502,2.4498,2.4499,258099998.0
2007-07-06 08:28:00,2.4499,2.45005,2.4497,2.4498,373600000.0
2007-07-06 08:29:00,2.4498,2.4498,2.4497,2.44975,151900000.0
2007-07-06 08:30:00,2.44975,2.4499,2.4496,2.4499,510100001.0
2007-07-06 08:31:00,2.4499,2.45015,2.44965,2.44965,571600005.0
2007-07-06 08:32:00,2.44965,2.44985,2.4496,2.4498,537600000.0
2007-07-06 08:33:00,2.4498,2.4498,2.4489,2.4495,1411799998.0
2007-07-06 08:34:00,2.4495,2.4498,2.4487,2.4495,1391299998.0
2007-07-06 08:35:00,2.4495,2.4505,2.4489,2.4505,887199998.0
2007-07-06 08:36:00,2.4505,2.4505,2.45,2.4502,473400000.0
2007-07-06 08:37:00,2.45025,2.4503,2.4498,2.4498,486500001.0
2007-07-06 08:38:00,2.4498,2.44995,2.44945,2.44955,579900000.0
2007-07-06 08:39:00,2.4494,2.44945,2.4488,2.4494,1037799999.0
2007-07-06 08:40:00,2.4494,2.4495,2.4492,2.4494,654500000.0
2007-07-06 08:41:00,2.4494,2.4496,2.449,2.4491,733800000.0
2007-07-06 08:42:00,2.4492,2.4493,2.4485,2.4486,893799994.0
2007-07-06 08:43:00,2.4485,2.4491,2.4484,2.4491,947700004.0
2007-07-06 08:44:00,2.4491,2.4492,2.44885,2.4491,402399999.0
2007-07-06 08:45:00,2.449,2.4493,2.4487,2.44885,613800002.0
2007-07-06 08:46:00,2.44885,2.4491,2.44875,2.4488,565500000.0
2007-07-06 08:47:00,2.4488,2.4489,2.4487,2.4488,159400000.0
2007-07-06 08:48:00,2.4488,2.4494,2.4488,2.4493,508500000.0
2007-07-06 08:49:00,2.4493,2.4495,2.44895,2.4493,439800000.0
2007-07-06 08:50:00,2.4493,2.4493,2.449,2.4492,454700000.0
2007-07-06 08:51:00,2.4492,2.4493,2.4491,2.4493,212600000.0
2007-07-06 08:52:00,2.4493,2.4497,2.4492,2.4493,664999999.0
2007-07-06 08:53:00,2.4493,2.45,2.4493,2.4497,479100003.0
2007-07-06 08:54:00,2.4496,2.4498,2.4493,2.4493,305300000.0
2007-07-06 08:55:00,2.4493,2.4494,2.4492,2.4494,329400000.0
2007-07-06 08:56:00,2.4494,2.4494,2.4491,2.44915,204300000.0
2007-07-06 08:57:00,2.44915,2.4499,2.44915,2.4497,843499999.0
2007-07-06 08:58:00,2.4497,2.4501,2.4494,2.4497,1079400002.0
2007-07-06 08:59:00,2.4498,2.4504,2.4497,2.44995,1309900011.0
2007-07-06 09:00:00,2.44995,2.44995,2.4495,2.4497,1078200005.0
2007-07-06 09:01:00,2.4497,2.4502,2.4496,2.45005,861499998.0
2007-07-06 09:02:00,2.45005,2.4504,2.45,2.4503,894100005.0
2007-07-06 09:03:00,2.4503,2.4503,2.44995,2.45,499799999.0
2007-07-06 09:04:00,2.45,2.45065,2.4499,2.4503,722300003.0
2007-07-06 09:05:00,2.4503,2.4503,2.45,2.45,263100000.0
2007-07-06 09:06:00,2.4501,2.4501,2.4497,2.4498,249200000.0
2007-07-06 09:07:00,2.4498,2.45005,2.4498,2.45,243500000.0
2007-07-06 09:08:00,2.45,2.4501,2.4498,2.4498,509000001.0
2007-07-06 09:09:00,2.4499,2.4502,2.4499,2.4499,668700000.0
2007-07-06 09:10:00,2.4499,2.4499,2.4494,2.4494,424100000.0
2007-07-06 09:11:00,2.4496,2.4497,2.44915,2.4494,729800002.0
2007-07-06 09:12:00,2.4494,2.4501,2.4494,2.4498,955800001.0
2007-07-06 09:13:00,2.4498,2.4498,2.4495,2.44955,613899991.0
2007-07-06 09:14:00,2.4496,2.4496,2.4488,2.449,432300000.0
2007-07-06 09:15:00,2.449,2.4493,2.4486,2.4492,1371700000.0
2007-07-06 09:16:00,2.4492,2.4496,2.4491,2.4496,683400001.0
2007-07-06 09:17:00,2.4496,2.4498,2.4492,2.4494,405900000.0
2007-07-06 09:18:00,2.4494,2.4494,2.4492,2.4492,232900000.0
2007-07-06 09:19:00,2.4492,2.44945,2.4491,2.44945,287200000.0
2007-07-06 09:20:00,2.4495,2.4498,2.4494,2.4494,489100002.0
2007-07-06 09:21:00,2.4495,2.44955,2.4494,2.4494,178800000.0
2007-07-06 09:22:00,2.4494,2.4499,2.4494,2.4498,988300003.0
2007-07-06 09:23:00,2.4497,2.4498,2.4496,2.4497,207400000.0
2007-07-06 09:24:00,2.4497,2.4502,2.4496,2.44985,309400000.0
2007-07-06 09:25:00,2.4498,2.4499,2.4495,2.4496,527200000.0
2007-07-06 09:26:00,2.4497,2.4498,2.4494,2.4494,386600000.0
2007-07-06 09:27:00,2.4494,2.4494,2.4492,2.4493,217200000.0
2007-07-06 09:28:00,2.4493,2.44945,2.4491,2.4492,438500000.0
2007-07-06 09:29:00,2.4491,2.4491,2.44895,2.4491,119200000.0
2007-07-06 09:30:00,2.4492,2.4492,2.4491,2.4491,271200000.0
2007-07-06 09:31:00,2.4492,2.44955,2.4491,2.4495,621800000.0
2007-07-06 09:32:00,2.4494,2.4495,2.4493,2.4495,378800000.0
2007-07-06 09:33:00,2.4495,2.4497,2.4494,2.4496,400700000.0
2007-07-06 09:34:00,2.4496,2.4497,2.4493,2.4495,489400002.0
2007-07-06 09:35:00,2.4495,2.4496,2.4495,2.4495,161200000.0
2007-07-06 09:36:00,2.4496,2.4496,2.4496,2.4496,12000000.0
2007-07-06 09:37:00,2.4496,2.4496,2.4494,2.4496,367999998.0
2007-07-06 09:38:00,2.4496,2.4496,2.4494,2.4495,154899999.0
2007-07-06 09:39:00,2.4495,2.4497,2.4493,2.4495,195600000.0
2007-07-06 09:40:00,2.4495,2.4495,2.449,2.44915,563700001.0
2007-07-06 09:41:00,2.44915,2.4495,2.4491,2.44915,333900000.0
2007-07-06 09:42:00,2.44915,2.4492,2.4489,2.449,328600001.0
2007-07-06 09:43:00,2.449,2.4492,2.449,2.44905,451500000.0
2007-07-06 09:44:00,2.4491,2.4492,2.44895,2.44915,620000000.0
2007-07-06 09:45:00,2.44915,2.4497,2.44915,2.4493,442300000.0
2007-07-06 09:46:00,2.4493,2.4495,2.4493,2.4495,190400000.0
2007-07-06 09:47:00,2.4495,2.4496,2.4493,2.44955,364200000.0
2007-07-06 09:48:00,2.4495,2.4497,2.4493,2.4496,389800000.0
2007-07-06 09:49:00,2.4496,2.4497,2.4495,2.4497,360200002.0
2007-07-06 09:50:00,2.4497,2.4501,2.4495,2.4497,400700001.0
2007-07-06 09:51:00,2.4497,2.4499,2.4496,2.44975,193700000.0
2007-07-06 09:52:00,2.44975,2.4499,2.4496,2.4498,289999998.0
2007-07-06 09:53:00,2.4498,2.45,2.4497,2.45,379099998.0
2007-07-06 09:54:00,2.45,2.4505,2.4499,2.4503,345000000.0
2007-07-06 09:55:00,2.4503,2.4504,2.4501,2.4504,355100000.0
2007-07-06 09:56:00,2.4504,2.4511,2.45025,2.45085,537500000.0
2007-07-06 09:57:00,2.45085,2.45085,2.4499,2.4501,494200002.0
2007-07-06 09:58:00,2.4501,2.4503,2.4498,2.44985,1020200002.0
2007-07-06 09:59:00,2.44985,2.4504,2.4497,2.4498,417800002.0
2007-07-06 10:00:00,2.44985,2.45005,2.4496,2.44995,433500002.0
2007-07-06 10:01:00,2.4499,2.45035,2.4499,2.45025,131700001.0
2007-07-06 10:02:00,2.4502,2.4508,2.45015,2.4508,468600000.0
2007-07-06 10:03:00,2.4506,2.4512,2.4506,2.45075,1061799997.0
2007-07-06 10:04:00,2.45075,2.4509,2.4504,2.4505,427900002.0
2007-07-06 10:05:00,2.4505,2.4506,2.4501,2.4503,299500000.0
2007-07-06 10:06:00,2.4503,2.4503,2.4499,2.45,305600000.0
2007-07-06 10:07:00,2.45,2.45025,2.45,2.4501,346999999.0
2007-07-06 10:08:00,2.45015,2.4515,2.4501,2.4513,806800002.0
2007-07-06 10:09:00,2.4512,2.4513,2.4509,2.4511,740800003.0
2007-07-06 10:10:00,2.4511,2.4511,2.4506,2.4506,659700003.0
2007-07-06 10:11:00,2.4506,2.4509,2.4504,2.4507,521899999.0
2007-07-06 10:12:00,2.4507,2.4513,2.4507,2.45085,363400000.0
2007-07-06 10:13:00,2.4509,2.4512,2.4508,2.4511,712699997.0
2007-07-06 10:14:00,2.4512,2.45185,2.4511,2.4515,981899996.0
2007-07-06 10:15:00,2.4513,2.4517,2.4513,2.45165,372299999.0
2007-07-06 10:16:00,2.45165,2.45165,2.4512,2.4512,84300000.0
2007-07-06 10:17:00,2.4514,2.4518,2.45135,2.45165,458200003.0
2007-07-06 10:18:00,2.45165,2.4519,2.4515,2.45175,634700001.0
2007-07-06 10:19:00,2.45175,2.4519,2.4515,2.4517,402200000.0
2007-07-06 10:20:00,2.4517,2.452,2.4511,2.4511,290700000.0
2007-07-06 10:21:00,2.4511,2.4516,2.4509,2.45125,739400001.0
2007-07-06 10:22:00,2.45125,2.45125,2.4509,2.4512,346800003.0
2007-07-06 10:23:00,2.4511,2.4512,2.4509,2.4509,497900000.0
2007-07-06 10:24:00,2.4509,2.4509,2.4506,2.4509,892600010.0
2007-07-06 10:25:00,2.4509,2.4511,2.4508,2.4508,421800000.0
2007-07-06 10:26:00,2.4508,2.4509,2.4506,2.4508,662499997.0
2007-07-06 10:27:00,2.4508,2.451,2.4507,2.4508,326400001.0
2007-07-06 10:28:00,2.4508,2.4513,2.4507,2.45075,463699999.0
2007-07-06 10:29:00,2.4507,2.45085,2.4497,2.4498,693999997.0
2007-07-06 10:30:00,2.4499,2.4525,2.4499,2.4513,851900001.0
2007-07-06 10:31:00,2.45125,2.4515,2.451,2.4511,783799999.0
2007-07-06 10:32:00,2.4513,2.4516,2.4508,2.4514,532500002.0
2007-07-06 10:33:00,2.4514,2.4514,2.4514,2.4514,22000000.0
2007-07-06 10:34:00,2.4514,2.4514,2.4506,2.4506,195100000.0
2007-07-06 10:35:00,2.4506,2.4513,2.4504,2.4511,882300011.0
2007-07-06 10:36:00,2.4511,2.4514,2.451,2.45115,218400000.0
2007-07-06 10:37:00,2.4512,2.4515,2.4509,2.4513,808100000.0
2007-07-06 10:38:00,2.45125,2.4514,2.45085,2.45085,528300002.0
2007-07-06 10:39:00,2.4509,2.451,2.45075,2.45095,175600000.0
2007-07-06 10:40:00,2.4509,2.4515,2.4507,2.4512,906799995.0
2007-07-06 10:41:00,2.4512,2.4514,2.45085,2.45115,378500000.0
2007-07-06 10:42:00,2.4511,2.45145,2.4511,2.4514,373800000.0
2007-07-06 10:43:00,2.4514,2.4518,2.4514,2.45145,320000000.0
2007-07-06 10:44:00,2.45145,2.4516,2.4513,2.4515,280600000.0
2007-07-06 10:45:00,2.4515,2.45205,2.4514,2.45195,498099999.0
2007-07-06 10:46:00,2.45195,2.45195,2.4514,2.4514,352300000.0
2007-07-06 10:47:00,2.4514,2.4514,2.4512,2.4512,279400000.0
2007-07-06 10:48:00,2.4512,2.4516,2.4512,2.4516,445399999.0
2007-07-06 10:49:00,2.4516,2.4516,2.4506,2.4509,1156899997.0
2007-07-06 10:50:00,2.4509,2.4511,2.4507,2.4509,516800000.0
2007-07-06 10:51:00,2.451,2.4514,2.4509,2.4512,403199999.0
2007-07-06 10:52:00,2.4512,2.4516,2.4509,2.4509,597900005.0
2007-07-06 10:53:00,2.451,2.4516,2.45095,2.4514,440099997.0
2007-07-06 10:54:00,2.4512,2.4515,2.4511,2.4513,259500000.0
2007-07-06 10:55:00,2.4512,2.4513,2.451,2.451,454200001.0
2007-07-06 10:56:00,2.451,2.4514,2.4509,2.4514,256899999.0
2007-07-06 10:57:00,2.4514,2.4514,2.4512,2.4512,221900000.0
2007-07-06 10:58:00,2.4512,2.4514,2.4512,2.4513,381499996.0
2007-07-06 10:59:00,2.4513,2.4514,2.451,2.45105,258300000.0
2007-07-06 11:00:00,2.451,2.4512,2.4509,2.451,138400000.0
2007-07-06 11:01:00,2.451,2.4514,2.451,2.451,465200000.0
2007-07-06 11:02:00,2.451,2.4511,2.4508,2.4509,256300000.0
2007-07-06 11:03:00,2.4509,2.451,2.4507,2.4507,111400000.0
2007-07-06 11:04:00,2.4507,2.451,2.4507,2.4507,200200000.0
2007-07-06 11:05:00,2.4506,2.4507,2.4504,2.45045,461800000.0
2007-07-06 11:06:00,2.4505,2.451,2.4504,2.4508,332600000.0
2007-07-06 11:07:00,2.4507,2.4507,2.4505,2.4507,295000000.0
2007-07-06 11:08:00,2.4506,2.451,2.4504,2.4508,642500000.0
2007-07-06 11:09:00,2.4508,2.4511,2.4506,2.4506,320700000.0
2007-07-06 11:10:00,2.4506,2.451,2.4506,2.4508,301999999.0
2007-07-06 11:11:00,2.4508,2.4509,2.4506,2.4508,184300000.0
2007-07-06 11:12:00,2.4508,2.4513,2.4507,2.4511,509000000.0
2007-07-06 11:13:00,2.4511,2.4512,2.4507,2.4511,600099999.0
2007-07-06 11:14:00,2.4511,2.4511,2.4506,2.4506,571999999.0
2007-07-06 11:15:00,2.4506,2.4508,2.4505,2.4506,186600000.0
2007-07-06 11:16:00,2.4506,2.4508,2.4506,2.4507,539400000.0
2007-07-06 11:17:00,2.4507,2.451,2.4506,2.451,383000000.0
2007-07-06 11:18:00,2.4509,2.4512,2.45085,2.45105,312100000.0
2007-07-06 11:19:00,2.451,2.4515,2.451,2.4515,313300000.0
2007-07-06 11:20:00,2.4514,2.45165,2.4514,2.4515,282000000.0
2007-07-06 11:21:00,2.4515,2.4516,2.4515,2.4516,225600000.0
2007-07-06 11:22:00,2.4516,2.4516,2.4514,2.4515,191700001.0
2007-07-06 11:23:00,2.4515,2.4516,2.4512,2.4512,317000000.0
2007-07-06 11:24:00,2.4514,2.4518,2.4512,2.4517,241499998.0
2007-07-06 11:25:00,2.4517,2.4517,2.4514,2.4516,271299999.0
2007-07-06 11:26:00,2.4516,2.4516,2.4514,2.4516,356200000.0
2007-07-06 11:27:00,2.4516,2.4517,2.4514,2.4515,536699999.0
2007-07-06 11:28:00,2.4516,2.4517,2.4516,2.4517,116000000.0
2007-07-06 11:29:00,2.4516,2.4517,2.4515,2.4516,326900000.0
2007-07-06 11:30:00,2.4516,2.4517,2.4513,2.4513,459199998.0
2007-07-06 11:31:00,2.4513,2.4518,2.4512,2.4517,390500000.0
2007-07-06 11:32:00,2.4517,2.4518,2.4516,2.4518,302400000.0
2007-07-06 11:33:00,2.4518,2.4519,2.4515,2.4515,271400001.0
2007-07-06 11:34:00,2.4516,2.4516,2.4512,2.4513,690899997.0
2007-07-06 11:35:00,2.4513,2.4518,2.4513,2.4517,288400000.0
2007-07-06 11:36:00,2.4517,2.4519,2.4515,2.4518,462599999.0
2007-07-06 11:37:00,2.4518,2.45185,2.4515,2.4515,187100001.0
2007-07-06 11:38:00,2.4516,2.4518,2.4515,2.4516,515000006.0
2007-07-06 11:39:00,2.4516,2.4518,2.4516,2.4518,228800000.0
2007-07-06 11:40:00,2.4518,2.4518,2.45125,2.4514,326600000.0
2007-07-06 11:41:00,2.4514,2.4518,2.4514,2.4516,131600000.0
2007-07-06 11:42:00,2.4516,2.4516,2.4515,2.4516,262200001.0
2007-07-06 11:43:00,2.4516,2.4516,2.4515,2.4516,439200000.0
2007-07-06 11:44:00,2.4516,2.4517,2.4515,2.4516,656700001.0
2007-07-06 11:45:00,2.4516,2.4516,2.4512,2.4513,246000000.0
2007-07-06 11:46:00,2.4514,2.4514,2.4511,2.4511,230400000.0
2007-07-06 11:47:00,2.451,2.451,2.4508,2.451,298500000.0
2007-07-06 11:48:00,2.451,2.4513,2.4507,2.4508,806700003.0
2007-07-06 11:49:00,2.4508,2.451,2.4507,2.4508,766400001.0
2007-07-06 11:50:00,2.4508,2.4511,2.4507,2.451,718200000.0
2007-07-06 11:51:00,2.4511,2.4513,2.451,2.4512,393100000.0
2007-07-06 11:52:00,2.4512,2.4513,2.451,2.451,615399998.0
2007-07-06 11:53:00,2.4511,2.4513,2.4511,2.4512,217500001.0
2007-07-06 11:54:00,2.4512,2.4516,2.4512,2.4516,494199993.0
2007-07-06 11:55:00,2.4516,2.4518,2.4515,2.4515,847099999.0
2007-07-06 11:56:00,2.4517,2.4518,2.4514,2.4516,723700000.0
2007-07-06 11:57:00,2.4516,2.4522,2.4516,2.4519,496199996.0
2007-07-06 11:58:00,2.452,2.452,2.4515,2.4515,482299998.0
2007-07-06 11:59:00,2.4515,2.4521,2.4513,2.452,262599999.0
2007-07-06 12:00:00,2.452,2.4521,2.4515,2.4521,755299999.0
2007-07-06 12:01:00,2.4521,2.4527,2.452,2.4527,591000001.0
2007-07-06 12:02:00,2.45265,2.4529,2.45265,2.4529,219800000.0
2007-07-06 12:03:00,2.4529,2.4529,2.4525,2.4526,562700001.0
2007-07-06 12:04:00,2.4528,2.4535,2.4528,2.4531,870599998.0
2007-07-06 12:05:00,2.4532,2.4534,2.4529,2.4529,757500001.0
2007-07-06 12:06:00,2.4529,2.4532,2.4528,2.4529,503800000.0
2007-07-06 12:07:00,2.4529,2.4531,2.4527,2.4529,485500000.0
2007-07-06 12:08:00,2.4529,2.45315,2.45285,2.45295,308800000.0
2007-07-06 12:09:00,2.4529,2.4531,2.4526,2.4527,303000000.0
2007-07-06 12:10:00,2.4527,2.453,2.4526,2.45285,412100001.0
2007-07-06 12:11:00,2.45285,2.453,2.4527,2.4529,254600000.0
2007-07-06 12:12:00,2.4529,2.45315,2.4526,2.4528,633699997.0
2007-07-06 12:13:00,2.4528,2.4531,2.4528,2.453,412000000.0
2007-07-06 12:14:00,2.453,2.4532,2.4527,2.4531,581599999.0
2007-07-06 12:15:00,2.45305,2.45305,2.4528,2.453,331800002.0
2007-07-06 12:16:00,2.4528,2.4529,2.45255,2.4528,655599999.0
2007-07-06 12:17:00,2.4528,2.4529,2.4525,2.4529,348900000.0
2007-07-06 12:18:00,2.4529,2.4529,2.4525,2.4525,235100000.0
2007-07-06 12:19:00,2.4525,2.45265,2.4523,2.4525,819400001.0
2007-07-06 12:20:00,2.4525,2.4525,2.4519,2.4521,752199998.0
2007-07-06 12:21:00,2.4521,2.4524,2.4521,2.4523,461699999.0
2007-07-06 12:22:00,2.4522,2.4523,2.4517,2.452,368900000.0
2007-07-06 12:23:00,2.452,2.4522,2.452,2.4521,434799999.0
2007-07-06 12:24:00,2.4521,2.4525,2.4521,2.4524,646899999.0
2007-07-06 12:25:00,2.4524,2.4528,2.4522,2.4526,542899998.0
2007-07-06 12:26:00,2.4525,2.4528,2.4525,2.4528,522899998.0
2007-07-06 12:27:00,2.4528,2.4531,2.4528,2.453,420500000.0
2007-07-06 12:28:00,2.4531,2.4532,2.4528,2.4529,436999998.0
2007-07-06 12:29:00,2.4529,2.4531,2.4529,2.4531,279600000.0
2007-07-06 12:30:00,2.4531,2.4533,2.45295,2.453,325400000.0
2007-07-06 12:31:00,2.453,2.45335,2.45295,2.4532,291899999.0
2007-07-06 12:32:00,2.4533,2.4536,2.45325,2.4536,235999999.0
2007-07-06 12:33:00,2.4536,2.4537,2.4534,2.4536,206400000.0
2007-07-06 12:34:00,2.4536,2.454,2.4534,2.4537,331899999.0
2007-07-06 12:35:00,2.4536,2.4537,2.4534,2.4536,236600001.0
2007-07-06 12:36:00,2.4536,2.4536,2.45335,2.4535,298000000.0
2007-07-06 12:37:00,2.4535,2.4539,2.45325,2.4538,589299999.0
2007-07-06 12:38:00,2.4537,2.4537,2.4533,2.4533,809500001.0
2007-07-06 12:39:00,2.4534,2.4538,2.4533,2.4537,492100001.0
2007-07-06 12:40:00,2.4537,2.4541,2.4537,2.4539,455699999.0
2007-07-06 12:41:00,2.4539,2.4546,2.4539,2.4546,613400000.0
2007-07-06 12:42:00,2.4546,2.4546,2.4542,2.4545,287500000.0
2007-07-06 12:43:00,2.4545,2.4546,2.4539,2.45405,410400000.0
2007-07-06 12:44:00,2.45405,2.4543,2.4536,2.4538,505599996.0
2007-07-06 12:45:00,2.4538,2.4538,2.4534,2.4534,114800000.0
2007-07-06 12:46:00,2.4534,2.4537,2.4533,2.4537,399600000.0
2007-07-06 12:47:00,2.4537,2.4537,2.4534,2.4534,285200000.0
2007-07-06 12:48:00,2.4534,2.4539,2.4534,2.4538,529699996.0
2007-07-06 12:49:00,2.4537,2.4541,2.4537,2.45405,701800004.0
2007-07-06 12:50:00,2.45405,2.4541,2.4537,2.4538,465900000.0
2007-07-06 12:51:00,2.4538,2.4538,2.4533,2.4533,264800000.0
2007-07-06 12:52:00,2.4533,2.4534,2.4532,2.4532,321100001.0
2007-07-06 12:53:00,2.4532,2.4533,2.4528,2.4528,1024100010.0
2007-07-06 12:54:00,2.453,2.453,2.4525,2.453,609200004.0
2007-07-06 12:55:00,2.453,2.4533,2.4525,2.4528,329200001.0
2007-07-06 12:56:00,2.4526,2.4529,2.45255,2.4528,187300000.0
2007-07-06 12:57:00,2.4528,2.4532,2.4526,2.45305,529500000.0
2007-07-06 12:58:00,2.4531,2.4531,2.4525,2.4526,604900007.0
2007-07-06 12:59:00,2.4527,2.4533,2.4526,2.4531,631599996.0
2007-07-06 13:00:00,2.453,2.4532,2.4527,2.4529,543000000.0
2007-07-06 13:01:00,2.4529,2.4533,2.4528,2.45325,1162900001.0
2007-07-06 13:02:00,2.45325,2.4534,2.4531,2.4533,604900010.0
2007-07-06 13:03:00,2.4534,2.4534,2.4531,2.4532,442400003.0
2007-07-06 13:04:00,2.4532,2.4532,2.4527,2.4528,228600000.0
2007-07-06 13:05:00,2.4527,2.453,2.4527,2.453,544600000.0
2007-07-06 13:06:00,2.453,2.453,2.45295,2.453,179000000.0
2007-07-06 13:07:00,2.453,2.453,2.4526,2.4528,222599997.0
2007-07-06 13:08:00,2.4527,2.4529,2.4527,2.4528,287199999.0
2007-07-06 13:09:00,2.4528,2.4531,2.4528,2.453,259200000.0
2007-07-06 13:10:00,2.453,2.4532,2.4529,2.453,469300003.0
2007-07-06 13:11:00,2.4529,2.4534,2.4528,2.4534,528100000.0
2007-07-06 13:12:00,2.45345,2.4536,2.45345,2.4535,74900000.0
2007-07-06 13:13:00,2.45345,2.4538,2.45345,2.45365,235599999.0
2007-07-06 13:14:00,2.4538,2.4538,2.45365,2.45365,16500000.0
2007-07-06 13:15:00,2.45365,2.4538,2.4526,2.453,948300002.0
2007-07-06 13:16:00,2.453,2.45325,2.453,2.453,303100000.0
2007-07-06 13:17:00,2.453,2.4533,2.4528,2.4531,520499999.0
2007-07-06 13:18:00,2.453,2.45315,2.45275,2.4528,473600001.0
2007-07-06 13:19:00,2.4528,2.453,2.4526,2.4527,477400000.0
2007-07-06 13:20:00,2.4527,2.4529,2.45265,2.45275,140900000.0
2007-07-06 13:21:00,2.4527,2.45275,2.4525,2.4526,232000000.0
2007-07-06 13:22:00,2.4527,2.453,2.4526,2.4529,456000001.0
2007-07-06 13:23:00,2.4529,2.4529,2.45275,2.45275,118400000.0
2007-07-06 13:24:00,2.45275,2.4532,2.4527,2.4532,766399999.0
2007-07-06 13:25:00,2.4532,2.4532,2.4529,2.45295,172400000.0
2007-07-06 13:26:00,2.453,2.4534,2.453,2.4531,494300005.0
2007-07-06 13:27:00,2.4531,2.4532,2.45295,2.45305,353400000.0
2007-07-06 13:28:00,2.45305,2.4532,2.4529,2.4531,417499997.0
2007-07-06 13:29:00,2.4531,2.4538,2.4531,2.4536,739699996.0
2007-07-06 13:30:00,2.4537,2.4538,2.4536,2.4536,161600000.0
2007-07-06 13:31:00,2.4537,2.4539,2.4534,2.4537,630700006.0
2007-07-06 13:32:00,2.4537,2.4541,2.4534,2.4534,385500002.0
2007-07-06 13:33:00,2.4534,2.45365,2.4534,2.4535,322400000.0
2007-07-06 13:34:00,2.4535,2.4537,2.4533,2.45345,386799995.0
2007-07-06 13:35:00,2.4536,2.4538,2.45335,2.4537,330000000.0
2007-07-06 13:36:00,2.4537,2.454,2.4536,2.45375,274200001.0
2007-07-06 13:37:00,2.45375,2.454,2.4537,2.454,246600000.0
2007-07-06 13:38:00,2.454,2.454,2.4528,2.453,533200000.0
2007-07-06 13:39:00,2.4529,2.4536,2.4529,2.4533,727400000.0
2007-07-06 13:40:00,2.4534,2.4535,2.4532,2.4535,199300001.0
2007-07-06 13:41:00,2.4534,2.4534,2.4531,2.4531,710699993.0
2007-07-06 13:42:00,2.4531,2.4534,2.4527,2.453,696799998.0
2007-07-06 13:43:00,2.453,2.4532,2.4529,2.4529,662699999.0
2007-07-06 13:44:00,2.453,2.4533,2.4528,2.4531,684099999.0
2007-07-06 13:45:00,2.4532,2.4532,2.4524,2.4524,488699997.0
2007-07-06 13:46:00,2.4525,2.4527,2.4524,2.4524,318099999.0
2007-07-06 13:47:00,2.45235,2.4525,2.4522,2.45235,255400002.0
2007-07-06 13:48:00,2.4524,2.4526,2.45235,2.45255,705600001.0
2007-07-06 13:49:00,2.4525,2.4527,2.45235,2.4526,968099993.0
2007-07-06 13:50:00,2.45255,2.4527,2.4525,2.4526,542300003.0
2007-07-06 13:51:00,2.4526,2.4527,2.4525,2.4525,271200000.0
2007-07-06 13:52:00,2.4525,2.4527,2.4524,2.4527,470799997.0
2007-07-06 13:53:00,2.4527,2.4527,2.4524,2.4525,259000002.0
2007-07-06 13:54:00,2.4525,2.4525,2.4521,2.4521,416600000.0
2007-07-06 13:55:00,2.4521,2.4529,2.4521,2.4529,705800003.0
2007-07-06 13:56:00,2.4529,2.45345,2.4529,2.45345,1106900003.0
2007-07-06 13:57:00,2.45345,2.4538,2.45345,2.4535,528100002.0
2007-07-06 13:58:00,2.4536,2.4538,2.4531,2.4536,747000000.0
2007-07-06 13:59:00,2.4536,2.4541,2.4536,2.45365,283300001.0
2007-07-06 14:00:00,2.45365,2.454,2.4533,2.4534,943600000.0
2007-07-06 14:01:00,2.4534,2.4539,2.4533,2.45365,463700000.0
2007-07-06 14:02:00,2.4535,2.4538,2.4534,2.4534,307400000.0
2007-07-06 14:03:00,2.4534,2.4539,2.4533,2.4535,848100002.0
2007-07-06 14:04:00,2.4535,2.4536,2.4532,2.4534,196600000.0
2007-07-06 14:05:00,2.4534,2.4537,2.4533,2.4536,414600000.0
2007-07-06 14:06:00,2.4537,2.4537,2.4534,2.4536,562400001.0
2007-07-06 14:07:00,2.4536,2.4537,2.4528,2.4531,678399999.0
2007-07-06 14:08:00,2.4532,2.4532,2.4527,2.4527,721100000.0
2007-07-06 14:09:00,2.4526,2.4528,2.4523,2.4523,628299998.0
2007-07-06 14:10:00,2.4525,2.453,2.4523,2.4528,945599988.0
2007-07-06 14:11:00,2.4528,2.4531,2.4528,2.4528,282100001.0
2007-07-06 14:12:00,2.4528,2.4528,2.4526,2.4528,317700000.0
2007-07-06 14:13:00,2.4528,2.453,2.4526,2.4526,404300000.0
2007-07-06 14:14:00,2.4525,2.4527,2.4523,2.4523,482100000.0
2007-07-06 14:15:00,2.4523,2.4524,2.4518,2.4518,268800000.0
2007-07-06 14:16:00,2.45175,2.45185,2.4515,2.4518,336000000.0
2007-07-06 14:17:00,2.4518,2.4522,2.4518,2.4521,339999999.0
2007-07-06 14:18:00,2.4521,2.4521,2.4519,2.452,314200000.0
2007-07-06 14:19:00,2.452,2.4523,2.4515,2.4515,830699999.0
2007-07-06 14:20:00,2.4515,2.4517,2.4514,2.4515,489100000.0
2007-07-06 14:21:00,2.4515,2.4516,2.4514,2.4514,408400000.0
2007-07-06 14:22:00,2.4514,2.4523,2.4511,2.4523,703599996.0
2007-07-06 14:23:00,2.4521,2.4524,2.4519,2.4522,453200000.0
2007-07-06 14:24:00,2.4522,2.4526,2.4522,2.4524,420499999.0
2007-07-06 14:25:00,2.4524,2.4525,2.4522,2.4522,499400000.0
2007-07-06 14:26:00,2.4522,2.4523,2.4517,2.4517,421900003.0
2007-07-06 14:27:00,2.4518,2.45205,2.45165,2.45205,340400000.0
2007-07-06 14:28:00,2.45205,2.4529,2.4517,2.4517,474899999.0
2007-07-06 14:29:00,2.4518,2.4527,2.4503,2.4517,223700000.0
2007-07-06 14:30:00,2.45115,2.4526,2.4499,2.4524,918800001.0
2007-07-06 14:31:00,2.4524,2.45255,2.4514,2.4518,627900000.0
2007-07-06 14:32:00,2.4518,2.4524,2.4516,2.4521,1211200002.0
2007-07-06 14:33:00,2.4523,2.4527,2.45195,2.4525,706699999.0
2007-07-06 14:34:00,2.45235,2.4531,2.452,2.4529,812500001.0
2007-07-06 14:35:00,2.4529,2.45345,2.4521,2.4521,805800000.0
2007-07-06 14:36:00,2.4522,2.4526,2.4519,2.4524,873000001.0
2007-07-06 14:37:00,2.4524,2.4525,2.452,2.4525,844000001.0
2007-07-06 14:38:00,2.4525,2.4528,2.4522,2.45245,648499999.0
2007-07-06 14:39:00,2.45245,2.4525,2.452,2.4521,661800000.0
2007-07-06 14:40:00,2.452,2.4529,2.4517,2.4527,855499996.0
2007-07-06 14:41:00,2.4525,2.4531,2.4524,2.45275,650200000.0
2007-07-06 14:42:00,2.45275,2.453,2.4524,2.4527,316799999.0
2007-07-06 14:43:00,2.4527,2.4528,2.4521,2.45235,479200000.0
2007-07-06 14:44:00,2.45235,2.4531,2.45225,2.453,1194400001.0
2007-07-06 14:45:00,2.4529,2.4535,2.4529,2.4532,617800001.0
2007-07-06 14:46:00,2.4532,2.4541,2.4532,2.4538,647100000.0
2007-07-06 14:47:00,2.4538,2.4539,2.4533,2.45385,1013000000.0
2007-07-06 14:48:00,2.45385,2.4543,2.4535,2.4539,789800000.0
2007-07-06 14:49:00,2.4539,2.4542,2.4533,2.4533,606499999.0
2007-07-06 14:50:00,2.4533,2.4533,2.453,2.453,420900000.0
2007-07-06 14:51:00,2.4529,2.453,2.452,2.4522,1115099995.0
2007-07-06 14:52:00,2.4521,2.4525,2.4521,2.4521,501500000.0
2007-07-06 14:53:00,2.4522,2.4523,2.4521,2.4522,446500000.0
2007-07-06 14:54:00,2.45225,2.4523,2.4516,2.4517,804400000.0
2007-07-06 14:55:00,2.4517,2.4521,2.4516,2.4516,534600000.0
2007-07-06 14:56:00,2.4516,2.4522,2.4514,2.452,1028700004.0
2007-07-06 14:57:00,2.452,2.4521,2.4515,2.4515,516900000.0
2007-07-06 14:58:00,2.4516,2.4518,2.4513,2.4514,495699997.0
2007-07-06 14:59:00,2.4514,2.4516,2.4504,2.4509,827899999.0
2007-07-06 15:00:00,2.4509,2.45135,2.4508,2.4512,735700003.0
2007-07-06 15:01:00,2.4513,2.4517,2.4507,2.4507,691200000.0
2007-07-06 15:02:00,2.4508,2.4512,2.4506,2.45115,536499999.0
2007-07-06 15:03:00,2.45115,2.45115,2.4504,2.4507,467500001.0
2007-07-06 15:04:00,2.4507,2.4507,2.45,2.4501,359600002.0
2007-07-06 15:05:00,2.45,2.4502,2.4499,2.4502,564700004.0
2007-07-06 15:06:00,2.4502,2.45025,2.4493,2.4499,955599998.0
2007-07-06 15:07:00,2.4499,2.4504,2.4497,2.4498,948600001.0
2007-07-06 15:08:00,2.4497,2.4499,2.4487,2.449,714000003.0
2007-07-06 15:09:00,2.4491,2.44965,2.449,2.44955,1054100004.0
2007-07-06 15:10:00,2.4495,2.4498,2.4492,2.4494,638800000.0
2007-07-06 15:11:00,2.4494,2.4501,2.44935,2.4497,1128200003.0
2007-07-06 15:12:00,2.4497,2.4501,2.4495,2.44995,991300000.0
2007-07-06 15:13:00,2.45,2.4502,2.4496,2.4497,336399999.0
2007-07-06 15:14:00,2.4497,2.4498,2.4494,2.4497,644399996.0
2007-07-06 15:15:00,2.44965,2.4505,2.44965,2.4501,711799999.0
2007-07-06 15:16:00,2.4501,2.4503,2.4499,2.4503,666200000.0
2007-07-06 15:17:00,2.4503,2.4504,2.45005,2.4501,692300002.0
2007-07-06 15:18:00,2.4501,2.4503,2.4497,2.4499,827899999.0
2007-07-06 15:19:00,2.45,2.45,2.4493,2.4496,840599999.0
2007-07-06 15:20:00,2.44945,2.4501,2.4494,2.4495,391800001.0
2007-07-06 15:21:00,2.4497,2.4499,2.44935,2.4495,505800000.0
2007-07-06 15:22:00,2.4495,2.4496,2.44895,2.4492,765100004.0
2007-07-06 15:23:00,2.4492,2.4492,2.4486,2.449,729000000.0
2007-07-06 15:24:00,2.4491,2.4494,2.4488,2.44895,1039300000.0
2007-07-06 15:25:00,2.4489,2.4491,2.4488,2.449,578399993.0
2007-07-06 15:26:00,2.449,2.4494,2.4488,2.4491,1118199998.0
2007-07-06 15:27:00,2.449,2.4496,2.449,2.4491,640599999.0
2007-07-06 15:28:00,2.4491,2.4497,2.4491,2.44945,713900000.0
2007-07-06 15:29:00,2.44945,2.44945,2.4492,2.44945,298700000.0
2007-07-06 15:30:00,2.44945,2.4497,2.4494,2.4495,420300004.0
2007-07-06 15:31:00,2.4494,2.4498,2.4494,2.4498,392100000.0
2007-07-06 15:32:00,2.4497,2.4499,2.44965,2.44965,602500002.0
2007-07-06 15:33:00,2.44965,2.4498,2.4494,2.4498,322200000.0
2007-07-06 15:34:00,2.4498,2.4498,2.4495,2.4497,681100001.0
2007-07-06 15:35:00,2.4497,2.4498,2.4495,2.4496,431100001.0
2007-07-06 15:36:00,2.44965,2.44965,2.4494,2.4495,86200000.0
2007-07-06 15:37:00,2.4495,2.4496,2.4493,2.4494,256100003.0
2007-07-06 15:38:00,2.4494,2.4494,2.4491,2.4493,347700000.0
2007-07-06 15:39:00,2.4493,2.4498,2.4493,2.4498,102800000.0
2007-07-06 15:40:00,2.4498,2.4501,2.4496,2.45,554200000.0
2007-07-06 15:41:00,2.4501,2.4503,2.44985,2.45,460799999.0
2007-07-06 15:42:00,2.4501,2.4502,2.4497,2.4498,82500000.0
2007-07-06 15:43:00,2.4498,2.4498,2.4493,2.4494,323000002.0
2007-07-06 15:44:00,2.4494,2.4497,2.4493,2.44935,322100000.0
2007-07-06 15:45:00,2.4494,2.44955,2.4492,2.4493,232800000.0
2007-07-06 15:46:00,2.4493,2.4495,2.4491,2.4495,366199999.0
2007-07-06 15:47:00,2.4495,2.4496,2.4491,2.44915,169700000.0
2007-07-06 15:48:00,2.4491,2.4499,2.4491,2.44955,235200000.0
2007-07-06 15:49:00,2.4495,2.4498,2.4494,2.4496,222499997.0
2007-07-06 15:50:00,2.4496,2.4498,2.4494,2.4495,305300000.0
2007-07-06 15:51:00,2.4495,2.4497,2.4494,2.4497,351200001.0
2007-07-06 15:52:00,2.4496,2.4497,2.4495,2.4495,221200000.0
2007-07-06 15:53:00,2.4495,2.4496,2.4494,2.4495,111200000.0
2007-07-06 15:54:00,2.4495,2.4495,2.4494,2.4495,110300000.0
2007-07-06 15:55:00,2.4496,2.4497,2.4495,2.4495,261500000.0
2007-07-06 15:56:00,2.4495,2.4497,2.4493,2.4495,297100000.0
2007-07-06 15:57:00,2.4495,2.4498,2.4494,2.4495,346500000.0
2007-07-06 15:58:00,2.4494,2.4496,2.4493,2.4496,415700000.0
2007-07-06 15:59:00,2.4496,2.45,2.4496,2.4499,299599999.0
2007-07-06 16:00:00,2.4499,2.4504,2.4498,2.4499,424000000.0
2007-07-06 16:01:00,2.4498,2.45,2.4496,2.44985,777400001.0
2007-07-06 16:02:00,2.44985,2.45,2.4494,2.4496,775800002.0
2007-07-06 16:03:00,2.4496,2.4498,2.4495,2.4498,263600000.0
2007-07-06 16:04:00,2.4499,2.4502,2.4498,2.4502,349600001.0
2007-07-06 16:05:00,2.4502,2.45035,2.4501,2.45035,203600000.0
2007-07-06 16:06:00,2.45035,2.4505,2.4501,2.4503,446199999.0
2007-07-06 16:07:00,2.4504,2.4506,2.4502,2.4502,351999999.0
2007-07-06 16:08:00,2.4502,2.4505,2.4499,2.45,473800000.0
2007-07-06 16:09:00,2.4501,2.45045,2.4499,2.45005,1249200000.0
2007-07-06 16:10:00,2.45005,2.4501,2.4498,2.4498,470600000.0
2007-07-06 16:11:00,2.4498,2.4503,2.4495,2.44985,439400000.0
2007-07-06 16:12:00,2.4498,2.4499,2.4488,2.4493,917899997.0
2007-07-06 16:13:00,2.4493,2.44975,2.448,2.4485,1117300008.0
2007-07-06 16:14:00,2.4485,2.4486,2.4482,2.4484,478500001.0
2007-07-06 16:15:00,2.4482,2.4486,2.4478,2.4483,892200000.0
2007-07-06 16:16:00,2.4483,2.44885,2.4482,2.4488,1721800001.0
2007-07-06 16:17:00,2.4488,2.4492,2.4487,2.4492,636999994.0
2007-07-06 16:18:00,2.4492,2.4492,2.4486,2.4488,741999998.0
2007-07-06 16:19:00,2.449,2.449,2.4484,2.4487,668900001.0
2007-07-06 16:20:00,2.4487,2.4487,2.4483,2.4484,485500000.0
2007-07-06 16:21:00,2.4484,2.4487,2.44815,2.44825,613300000.0
2007-07-06 16:22:00,2.44825,2.4484,2.448,2.4482,795400000.0
2007-07-06 16:23:00,2.4482,2.4486,2.448,2.4484,728199999.0
2007-07-06 16:24:00,2.4484,2.4494,2.4482,2.4491,838000001.0
2007-07-06 16:25:00,2.4491,2.4493,2.4487,2.4489,719699999.0
2007-07-06 16:26:00,2.4489,2.4498,2.4489,2.4494,626799999.0
2007-07-06 16:27:00,2.4493,2.4495,2.4491,2.4493,668400001.0
2007-07-06 16:28:00,2.4493,2.4494,2.4492,2.4494,239200000.0
2007-07-06 16:29:00,2.4493,2.4495,2.4489,2.4489,387400000.0
2007-07-06 16:30:00,2.4489,2.4491,2.4488,2.4488,514600002.0
2007-07-06 16:31:00,2.4488,2.4489,2.4485,2.44885,599100002.0
2007-07-06 16:32:00,2.44885,2.4495,2.4488,2.4493,457600000.0
2007-07-06 16:33:00,2.4493,2.45,2.4493,2.4499,243600000.0
2007-07-06 16:34:00,2.4499,2.4501,2.44965,2.44995,296500000.0
2007-07-06 16:35:00,2.44995,2.45005,2.4496,2.4498,405600000.0
2007-07-06 16:36:00,2.4498,2.45,2.4498,2.4498,467800000.0
2007-07-06 16:37:00,2.4498,2.4503,2.4498,2.44995,382300000.0
2007-07-06 16:38:00,2.4501,2.4501,2.4496,2.44975,495700001.0
2007-07-06 16:39:00,2.44975,2.4499,2.4496,2.4497,298900000.0
2007-07-06 16:40:00,2.4497,2.4499,2.4495,2.4497,401300003.0
2007-07-06 16:41:00,2.4497,2.4497,2.4487,2.44965,699700001.0
2007-07-06 16:42:00,2.44965,2.4498,2.4492,2.4497,484700001.0
2007-07-06 16:43:00,2.4497,2.4501,2.4494,2.4501,389299998.0
2007-07-06 16:44:00,2.4501,2.4501,2.4494,2.4495,265400000.0
2007-07-06 16:45:00,2.4495,2.4498,2.4494,2.4498,244200001.0
2007-07-06 16:46:00,2.4498,2.45015,2.4497,2.45015,288600000.0
2007-07-06 16:47:00,2.45015,2.4503,2.4497,2.4497,304099998.0
2007-07-06 16:48:00,2.4497,2.4499,2.44955,2.4498,525100001.0
2007-07-06 16:49:00,2.4497,2.4498,2.4496,2.4497,282700000.0
2007-07-06 16:50:00,2.4497,2.4498,2.4495,2.4496,67500000.0
2007-07-06 16:51:00,2.4496,2.45,2.4496,2.45,61000000.0
2007-07-06 16:52:00,2.45,2.45035,2.45,2.4503,113700000.0
2007-07-06 16:53:00,2.4502,2.4505,2.45015,2.45025,355800000.0
2007-07-06 16:54:00,2.4502,2.4503,2.45,2.45,302799999.0
2007-07-06 16:55:00,2.4501,2.4504,2.4501,2.45025,311700000.0
2007-07-06 16:56:00,2.4502,2.45025,2.4501,2.4502,339500002.0
2007-07-06 16:57:00,2.4502,2.4503,2.45,2.4501,513500002.0
2007-07-06 16:58:00,2.4501,2.4506,2.4501,2.4504,372900000.0
2007-07-06 16:59:00,2.4504,2.4515,2.4504,2.45125,283900000.0
2007-07-06 17:00:00,2.4513,2.4516,2.4512,2.4513,346500000.0
2007-07-06 17:01:00,2.4513,2.4517,2.45125,2.4515,323899999.0
2007-07-06 17:02:00,2.4515,2.4516,2.4513,2.4514,319200000.0
2007-07-06 17:03:00,2.4515,2.4517,2.4514,2.4516,124800000.0
2007-07-06 17:04:00,2.4515,2.4517,2.4514,2.4514,386200002.0
2007-07-06 17:05:00,2.4514,2.4516,2.4513,2.4515,490800002.0
2007-07-06 17:06:00,2.4515,2.4516,2.4512,2.4512,497699996.0
2007-07-06 17:07:00,2.4513,2.4514,2.4511,2.4512,290100000.0
2007-07-06 17:08:00,2.4511,2.4513,2.4508,2.4509,339799999.0
2007-07-06 17:09:00,2.4509,2.4511,2.45085,2.45085,306900001.0
2007-07-06 17:10:00,2.45085,2.4509,2.4507,2.4507,90400000.0
2007-07-06 17:11:00,2.45065,2.45105,2.45065,2.45105,475600000.0
2007-07-06 17:12:00,2.45105,2.45125,2.4509,2.4512,275900000.0
2007-07-06 17:13:00,2.4512,2.4515,2.45115,2.45135,247500000.0
2007-07-06 17:14:00,2.4513,2.4516,2.4513,2.4514,96700000.0
2007-07-06 17:15:00,2.4514,2.4516,2.4512,2.4512,320799998.0
2007-07-06 17:16:00,2.4512,2.4514,2.4509,2.4509,419099999.0
2007-07-06 17:17:00,2.4509,2.4512,2.4507,2.4507,600600001.0
2007-07-06 17:18:00,2.4507,2.4509,2.4505,2.4507,305299999.0
2007-07-06 17:19:00,2.4507,2.4507,2.45035,2.4505,356300000.0
2007-07-06 17:20:00,2.4504,2.45045,2.4501,2.4502,621599999.0
2007-07-06 17:21:00,2.4502,2.4503,2.45,2.4501,671499996.0
2007-07-06 17:22:00,2.4503,2.4503,2.45,2.4501,248999999.0
2007-07-06 17:23:00,2.4501,2.4504,2.4501,2.4504,289000001.0
2007-07-06 17:24:00,2.4504,2.4506,2.4503,2.4503,325200000.0
2007-07-06 17:25:00,2.4503,2.4506,2.4502,2.4504,355900001.0
2007-07-06 17:26:00,2.4504,2.4504,2.4501,2.4502,222900000.0
2007-07-06 17:27:00,2.4502,2.4504,2.4502,2.4503,185200000.0
2007-07-06 17:28:00,2.4503,2.4504,2.4503,2.4503,243200000.0
2007-07-06 17:29:00,2.4503,2.4505,2.4502,2.4504,394400000.0
2007-07-06 17:30:00,2.4504,2.4509,2.4503,2.4504,365700000.0
2007-07-06 17:31:00,2.4504,2.4507,2.4504,2.4506,383600000.0
2007-07-06 17:32:00,2.4506,2.4509,2.4506,2.4508,166400000.0
2007-07-06 17:33:00,2.4508,2.4512,2.4508,2.4511,329599996.0
2007-07-06 17:34:00,2.4512,2.4512,2.45085,2.451,390100000.0
2007-07-06 17:35:00,2.451,2.4512,2.451,2.4512,268000000.0
2007-07-06 17:36:00,2.4512,2.4514,2.4512,2.4512,357600000.0
2007-07-06 17:37:00,2.4512,2.4514,2.451,2.4512,130400000.0
2007-07-06 17:38:00,2.4511,2.4511,2.45085,2.4511,278399999.0
2007-07-06 17:39:00,2.4511,2.4513,2.4508,2.4508,255200000.0
2007-07-06 17:40:00,2.4509,2.4512,2.4509,2.4511,164000000.0
2007-07-06 17:41:00,2.4511,2.4513,2.4508,2.451,509600000.0
2007-07-06 17:42:00,2.45095,2.4513,2.4509,2.4511,527199997.0
2007-07-06 17:43:00,2.45105,2.4514,2.45095,2.4511,364900003.0
2007-07-06 17:44:00,2.4511,2.4513,2.4509,2.4512,331000000.0
2007-07-06 17:45:00,2.4512,2.4512,2.45015,2.4504,448200000.0
2007-07-06 17:46:00,2.4505,2.4508,2.4502,2.4506,479000000.0
2007-07-06 17:47:00,2.4506,2.4506,2.4503,2.4503,420000000.0
2007-07-06 17:48:00,2.4503,2.4508,2.4503,2.45055,368500000.0
2007-07-06 17:49:00,2.4507,2.451,2.4504,2.4507,283000000.0
2007-07-06 17:50:00,2.4507,2.451,2.4506,2.4508,404900000.0
2007-07-06 17:51:00,2.4508,2.4508,2.4506,2.4508,253600000.0
2007-07-06 17:52:00,2.4508,2.4508,2.4504,2.4506,395600000.0
2007-07-06 17:53:00,2.4506,2.4506,2.4503,2.4506,191600000.0
2007-07-06 17:54:00,2.4506,2.4506,2.4503,2.4503,121600000.0
2007-07-06 17:55:00,2.4503,2.4506,2.4499,2.4503,503300000.0
2007-07-06 17:56:00,2.4502,2.4504,2.45,2.4502,269500002.0
2007-07-06 17:57:00,2.4502,2.4504,2.4502,2.4503,186200000.0
2007-07-06 17:58:00,2.4504,2.4506,2.4503,2.4505,164400000.0
2007-07-06 17:59:00,2.4505,2.4505,2.4502,2.4504,331600002.0
2007-07-06 18:00:00,2.4504,2.4505,2.4503,2.4503,165200000.0
2007-07-06 18:01:00,2.4503,2.4505,2.4503,2.45035,150400000.0
2007-07-06 18:02:00,2.4505,2.4508,2.4504,2.4506,464200001.0
2007-07-06 18:03:00,2.4505,2.4505,2.4501,2.4504,118800000.0
2007-07-06 18:04:00,2.4504,2.4506,2.4502,2.4504,204400000.0
2007-07-06 18:05:00,2.4504,2.4506,2.4504,2.4506,200000000.0
2007-07-06 18:06:00,2.4506,2.4506,2.4503,2.4503,91600000.0
2007-07-06 18:07:00,2.4503,2.4506,2.4503,2.4505,98400000.0
2007-07-06 18:08:00,2.4505,2.4507,2.4505,2.4506,61200000.0
2007-07-06 18:09:00,2.4506,2.4507,2.4505,2.4505,182100000.0
2007-07-06 18:10:00,2.4505,2.4509,2.4504,2.4509,181200000.0
2007-07-06 18:11:00,2.4509,2.4509,2.4504,2.4504,197400000.0
2007-07-06 18:12:00,2.4505,2.4506,2.4504,2.4505,78800000.0
2007-07-06 18:13:00,2.4505,2.4505,2.45025,2.4504,69000000.0
2007-07-06 18:14:00,2.4504,2.4505,2.4502,2.4505,295500000.0
2007-07-06 18:15:00,2.4506,2.4506,2.4501,2.4503,229999999.0
2007-07-06 18:16:00,2.4503,2.4505,2.45,2.4501,224699999.0
2007-07-06 18:17:00,2.45,2.4501,2.44995,2.4501,108900000.0
2007-07-06 18:18:00,2.4501,2.4503,2.45,2.4501,169700000.0
2007-07-06 18:19:00,2.4501,2.4501,2.45,2.4501,127700000.0
2007-07-06 18:20:00,2.4502,2.4504,2.4501,2.4501,218800000.0
2007-07-06 18:21:00,2.4501,2.4501,2.45,2.4501,48000000.0
2007-07-06 18:22:00,2.4501,2.4502,2.4501,2.4501,20000000.0
2007-07-06 18:23:00,2.4501,2.4503,2.4501,2.4503,42400000.0
2007-07-06 18:24:00,2.4503,2.4504,2.4503,2.4504,55200000.0
2007-07-06 18:25:00,2.4504,2.4505,2.4502,2.4502,186000000.0
2007-07-06 18:26:00,2.4504,2.4504,2.4503,2.4504,26400000.0
2007-07-06 18:27:00,2.4502,2.4503,2.45,2.45,336300000.0
2007-07-06 18:28:00,2.45,2.4504,2.45,2.4502,138900000.0
2007-07-06 18:29:00,2.4501,2.4503,2.4498,2.4503,159900000.0
2007-07-06 18:30:00,2.4503,2.4503,2.4502,2.4502,24800000.0
2007-07-06 18:31:00,2.4502,2.4503,2.45,2.4502,150200000.0
2007-07-06 18:32:00,2.4502,2.4502,2.4501,2.4502,105100000.0
2007-07-06 18:33:00,2.4502,2.4502,2.4501,2.4502,76000000.0
2007-07-06 18:34:00,2.4502,2.4504,2.45,2.4502,225500000.0
2007-07-06 18:35:00,2.4503,2.4507,2.4502,2.4507,76000000.0
2007-07-06 18:36:00,2.4507,2.4507,2.4498,2.45,178500000.0
2007-07-06 18:37:00,2.4499,2.45,2.4498,2.4498,109900000.0
2007-07-06 18:38:00,2.4498,2.4502,2.4498,2.4498,208000000.0
2007-07-06 18:39:00,2.4497,2.4501,2.4497,2.4501,241299998.0
2007-07-06 18:40:00,2.4501,2.4501,2.4498,2.45,100400000.0
2007-07-06 18:41:00,2.45,2.4501,2.45,2.4501,31200000.0
2007-07-06 18:42:00,2.44985,2.44991,2.44938,2.44985,1107962500.0
2007-07-06 18:43:00,2.4501,2.4502,2.44995,2.44995,76800000.0
2007-07-06 18:44:00,2.4499,2.45,2.44985,2.45,57200000.0
2007-07-06 18:45:00,2.4501,2.4502,2.45,2.4501,214200000.0
2007-07-06 18:46:00,2.4501,2.4501,2.4499,2.45,102900000.0
2007-07-06 18:47:00,2.45,2.4502,2.45,2.4502,33600000.0
2007-07-06 18:48:00,2.4502,2.4504,2.45,2.4503,60000000.0
2007-07-06 18:49:00,2.4504,2.4504,2.4503,2.4503,7200000.0
2007-07-06 18:50:00,2.4503,2.4503,2.4501,2.4503,76800000.0
2007-07-06 18:51:00,2.4503,2.4503,2.4503,2.4503,4800000.0
2007-07-06 18:52:00,2.4503,2.4506,2.4503,2.4504,105600000.0
2007-07-06 18:53:00,2.4503,2.4504,2.4502,2.4503,55200000.0
2007-07-06 18:54:00,2.4503,2.4503,2.4498,2.4499,57600000.0
2007-07-06 18:55:00,2.4501,2.4501,2.4497,2.4501,49400000.0
2007-07-06 18:56:00,2.4501,2.4501,2.45,2.45,16800000.0
2007-07-06 18:57:00,2.45,2.4501,2.4498,2.4499,112800000.0
2007-07-06 18:58:00,2.4499,2.4499,2.4497,2.4497,40800000.0
2007-07-06 18:59:00,2.4497,2.4498,2.4493,2.4495,226200000.0
2007-07-06 19:00:00,2.4495,2.4499,2.4495,2.4499,264600000.0
2007-07-06 19:01:00,2.4499,2.4501,2.4497,2.45,164700000.0
2007-07-06 19:02:00,2.4501,2.4502,2.4501,2.4502,43800000.0
2007-07-06 19:03:00,2.4502,2.4504,2.44985,2.44985,152800000.0
2007-07-06 19:04:00,2.4498,2.45,2.4498,2.4499,235099998.0
2007-07-06 19:05:00,2.4499,2.4499,2.4498,2.4498,32000000.0
2007-07-06 19:06:00,2.4498,2.4499,2.4496,2.4497,91200000.0
2007-07-06 19:07:00,2.4497,2.4499,2.4495,2.4495,90800000.0
2007-07-06 19:08:00,2.4495,2.4499,2.4495,2.4499,66800000.0
2007-07-06 19:09:00,2.4499,2.4502,2.4496,2.4502,156000000.0
2007-07-06 19:10:00,2.4498,2.4501,2.4498,2.4499,213100000.0
2007-07-06 19:11:00,2.44995,2.45,2.4499,2.45,14800000.0
2007-07-06 19:12:00,2.45,2.4504,2.45,2.4502,152100000.0
2007-07-06 19:13:00,2.4502,2.4502,2.4502,2.4502,62900000.0
2007-07-06 19:14:00,2.4503,2.4504,2.4503,2.4504,18400000.0
2007-07-06 19:15:00,2.4504,2.4504,2.4503,2.4503,28800000.0
2007-07-06 19:16:00,2.4503,2.4506,2.4503,2.4504,121600000.0
2007-07-06 19:17:00,2.4504,2.4504,2.4504,2.4504,33600000.0
2007-07-06 19:18:00,2.4504,2.4504,2.4504,2.4504,2400000.0
2007-07-06 19:19:00,2.45015,2.45015,2.44978,2.44981,406000000.0
2007-07-06 19:20:00,2.4504,2.4506,2.4504,2.4506,36900000.0
2007-07-06 19:21:00,2.4506,2.4506,2.4505,2.4505,12000000.0
2007-07-06 19:22:00,2.45045,2.4505,2.45045,2.4505,4800000.0
2007-07-06 19:23:00,2.45045,2.45045,2.4502,2.4504,51600000.0
2007-07-06 19:24:00,2.4504,2.4504,2.4502,2.4502,67200000.0
2007-07-06 19:25:00,2.45025,2.4503,2.4502,2.4503,81200000.0
2007-07-06 19:26:00,2.4502,2.4503,2.4502,2.4502,57200000.0
2007-07-06 19:27:00,2.4502,2.4504,2.4502,2.4504,50400000.0
2007-07-06 19:28:00,2.4505,2.4508,2.4503,2.4504,86000000.0
2007-07-06 19:29:00,2.4504,2.4506,2.4504,2.4506,68000000.0
2007-07-06 19:30:00,2.4506,2.4506,2.4503,2.4504,45600000.0
2007-07-06 19:31:00,2.4504,2.4504,2.4504,2.4504,91600000.0
2007-07-06 19:32:00,2.4502,2.4502,2.4498,2.4498,174000000.0
2007-07-06 19:33:00,2.4498,2.4498,2.4494,2.4495,84400000.0
2007-07-06 19:34:00,2.4495,2.4495,2.4493,2.4493,100800000.0
2007-07-06 19:35:00,2.4493,2.4496,2.4493,2.4495,100400000.0
2007-07-06 19:36:00,2.44865,2.4493,2.44865,2.4493,305200001.0
2007-07-06 19:37:00,2.4495,2.4496,2.4494,2.4495,52800000.0
2007-07-06 19:38:00,2.4495,2.4497,2.4495,2.4496,18200000.0
2007-07-06 19:39:00,2.4498,2.45,2.4498,2.45,26400000.0
2007-07-06 19:40:00,2.4499,2.4499,2.4498,2.4498,7200000.0
2007-07-06 19:41:00,2.45,2.45,2.45,2.45,4800000.0
2007-07-06 19:42:00,2.4499,2.4499,2.4498,2.4498,7200000.0
2007-07-06 19:43:00,2.4498,2.4498,2.4498,2.4498,4800000.0
2007-07-06 19:44:00,2.4498,2.44985,2.4498,2.4498,33600000.0
2007-07-06 19:45:00,2.4498,2.4499,2.4497,2.4498,165200000.0
2007-07-06 19:46:00,2.4498,2.4503,2.4498,2.45,298700000.0
2007-07-06 19:47:00,2.4501,2.4506,2.4501,2.4504,85400000.0
2007-07-06 19:48:00,2.4501,2.4502,2.4498,2.4498,43200000.0
2007-07-06 19:49:00,2.4499,2.4499,2.4497,2.4499,54600000.0
2007-07-06 19:50:00,2.4499,2.45,2.4499,2.4499,16800000.0
2007-07-06 19:51:00,2.4499,2.4499,2.4499,2.4499,4800000.0
2007-07-06 19:52:00,2.44995,2.44995,2.44975,2.44975,33600000.0
2007-07-06 19:53:00,2.4498,2.4498,2.4497,2.4497,24800000.0
2007-07-06 19:54:00,2.4498,2.4498,2.4498,2.4498,2400000.0
2007-07-06 19:55:00,2.4497,2.4498,2.4497,2.4498,11200000.0
2007-07-06 19:56:00,2.44975,2.44975,2.44965,2.44965,14000000.0
2007-07-06 19:57:00,2.4497,2.4498,2.44955,2.4496,62100000.0
2007-07-06 19:58:00,2.4498,2.4501,2.4498,2.4501,52800000.0
2007-07-06 19:59:00,2.4501,2.4501,2.4501,2.4501,2400000.0
2007-07-06 20:00:00,2.4501,2.4501,2.4501,2.4501,2400000.0
2007-07-06 20:01:00,2.4501,2.4501,2.4499,2.44995,104100000.0
2007-07-06 20:02:00,2.44989,2.44989,2.44927,2.44983,380000000.0
2007-07-06 20:03:00,2.4499,2.45,2.4499,2.45,45600000.0
2007-07-06 20:04:00,2.45,2.4501,2.45,2.4501,26400000.0
2007-07-06 20:05:00,2.4501,2.4501,2.4501,2.4501,48000000.0
2007-07-06 20:06:00,2.4501,2.4501,2.4501,2.4501,43200000.0
2007-07-06 20:07:00,2.4501,2.4501,2.4499,2.4501,68000000.0
2007-07-06 20:08:00,2.4501,2.4501,2.4499,2.4501,48400000.0
2007-07-06 20:09:00,2.4501,2.4501,2.45,2.45,45600000.0
2007-07-06 20:10:00,2.45,2.45,2.45,2.45,21600000.0
2007-07-06 20:11:00,2.45,2.45,2.45,2.45,7200000.0
2007-07-06 20:12:00,2.44995,2.4501,2.4499,2.45,81600000.0
2007-07-06 20:13:00,2.45,2.4503,2.45,2.4502,70200000.0
2007-07-06 20:14:00,2.4502,2.4502,2.4502,2.4502,2400000.0
2007-07-06 20:15:00,2.4502,2.4503,2.4502,2.4502,31200000.0
2007-07-06 20:16:00,2.4502,2.4503,2.45015,2.4503,96000000.0
2007-07-06 20:17:00,2.4502,2.4502,2.4498,2.4498,118800000.0
2007-07-06 20:18:00,2.4498,2.4498,2.4495,2.4495,56800000.0
2007-07-06 20:19:00,2.4495,2.4499,2.4495,2.4499,181600000.0
2007-07-06 20:20:00,2.45,2.4501,2.4498,2.4498,105400000.0
2007-07-06 20:21:00,2.4498,2.45,2.4498,2.45,72000000.0
2007-07-06 20:22:00,2.45,2.45,2.4498,2.4498,26400000.0
2007-07-06 20:23:00,2.4498,2.4498,2.4498,2.4498,2400000.0
2007-07-06 20:24:00,2.44975,2.4499,2.4497,2.4499,115500000.0
2007-07-06 20:25:00,2.45,2.45,2.4499,2.45,24000000.0
2007-07-06 20:26:00,2.45,2.45005,2.45,2.45005,38400000.0
2007-07-06 20:27:00,2.4501,2.4501,2.4499,2.4499,24800000.0
2007-07-06 20:28:00,2.4501,2.4501,2.4501,2.4501,21600000.0
2007-07-06 20:29:00,2.45,2.4501,2.45,2.45,19200000.0
2007-07-06 20:30:00,2.45,2.45,2.45,2.45,48800000.0
2007-07-06 20:31:00,2.45,2.4501,2.45,2.45,65600000.0
2007-07-06 20:32:00,2.45,2.4503,2.45,2.4503,42400000.0
2007-07-06 20:33:00,2.4503,2.4505,2.4503,2.4505,35700000.0
2007-07-06 20:34:00,2.4505,2.4505,2.4504,2.4504,7200000.0
2007-07-06 20:35:00,2.4504,2.4504,2.4498,2.4498,86300000.0
2007-07-06 20:36:00,2.4499,2.4499,2.4498,2.4499,38400000.0
2007-07-06 20:37:00,2.4499,2.4501,2.4497,2.4499,112200000.0
2007-07-06 20:38:00,2.4499,2.4501,2.4498,2.4498,35600000.0
2007-07-06 20:39:00,2.4501,2.4502,2.4498,2.4502,76300000.0
2007-07-06 20:40:00,2.4502,2.4503,2.4499,2.45,227600000.0
2007-07-06 20:41:00,2.44995,2.4501,2.4499,2.4499,48000000.0
2007-07-06 20:42:00,2.4499,2.4502,2.4499,2.4502,187100000.0
2007-07-06 20:43:00,2.4502,2.4502,2.45,2.4502,23900000.0
2007-07-06 20:44:00,2.4502,2.4504,2.4502,2.4504,45600000.0
2007-07-06 20:45:00,2.4504,2.4504,2.4502,2.45025,97200000.0
2007-07-06 20:46:00,2.45025,2.45025,2.44975,2.45005,141600000.0
2007-07-06 20:47:00,2.45005,2.4503,2.4498,2.4503,286100000.0
2007-07-06 20:48:00,2.4503,2.4503,2.45,2.45,225100000.0
2007-07-06 20:49:00,2.4499,2.4499,2.4498,2.4498,59200000.0
2007-07-06 20:50:00,2.4499,2.45,2.4499,2.45,44000000.0
2007-07-06 20:51:00,2.4499,2.4501,2.4499,2.4499,45200000.0
2007-07-06 20:52:00,2.4499,2.4501,2.4499,2.4499,45200000.0
2007-07-06 20:53:00,2.44995,2.45,2.4498,2.4499,123000000.0
2007-07-06 20:54:00,2.4498,2.4498,2.4497,2.4498,17800000.0
2007-07-06 20:55:00,2.4498,2.4498,2.4497,2.4498,34800000.0
2007-07-06 20:56:00,2.4498,2.4498,2.4496,2.4496,51200000.0
2007-07-06 20:57:00,2.4496,2.4496,2.4494,2.4494,55600000.0
2007-07-06 20:58:00,2.4494,2.4495,2.4492,2.4495,55300000.0
2007-07-06 20:59:00,2.4495,2.4496,2.4491,2.4492,172000000.0
2007-07-06 21:00:00,2.4491,2.4493,2.4487,2.4492,259700000.0
2007-07-06 21:01:00,2.44915,2.4495,2.44915,2.4494,76000000.0
2007-07-06 21:02:00,2.4495,2.4495,2.44905,2.4493,140500000.0
2007-07-06 21:03:00,2.4493,2.4494,2.4493,2.4493,36000000.0
2007-07-06 21:04:00,2.4493,2.4493,2.4493,2.4493,9600000.0
2007-07-06 21:05:00,2.4494,2.4494,2.4493,2.4493,20700000.0
2007-07-06 21:06:00,2.44912,2.44914,2.44885,2.44902,76400000.0
2007-07-06 21:07:00,2.4493,2.4494,2.4492,2.4492,20800000.0
2007-07-06 21:08:00,2.4494,2.4495,2.4493,2.4493,97200000.0
2007-07-06 21:09:00,2.4493,2.4493,2.4493,2.4493,9600000.0
2007-07-06 21:10:00,2.4493,2.4496,2.4493,2.4496,56800000.0
2007-07-06 21:11:00,2.4495,2.4495,2.4495,2.4495,19200000.0
2007-07-06 21:12:00,2.4496,2.4496,2.44945,2.44945,33600000.0
2007-07-06 21:13:00,2.4494,2.4495,2.4493,2.4493,51200000.0
2007-07-06 21:14:00,2.4493,2.4494,2.4493,2.4494,4000000.0
2007-07-06 21:15:00,2.4494,2.4494,2.4494,2.4494,4800000.0
2007-07-06 21:16:00,2.4493,2.4495,2.4493,2.4494,81800000.0
2007-07-06 21:17:00,2.4494,2.4494,2.4493,2.44935,31000000.0
2007-07-06 21:18:00,2.4495,2.4495,2.44935,2.4495,28800000.0
2007-07-06 21:19:00,2.4494,2.44955,2.4494,2.44955,16800000.0
2007-07-06 21:20:00,2.4496,2.4498,2.4495,2.4497,69600000.0
2007-07-06 21:21:00,2.4497,2.4498,2.4495,2.4497,107300000.0
2007-07-06 21:22:00,2.44926,2.44932,2.44879,2.44926,180400000.0
2007-07-06 21:23:00,2.4497,2.4497,2.4491,2.4491,99900000.0
2007-07-06 21:24:00,2.4492,2.44925,2.4491,2.4491,111400000.0
2007-07-06 21:25:00,2.4493,2.4493,2.4491,2.4491,168400000.0
2007-07-06 21:26:00,2.4491,2.44915,2.4491,2.44915,22600000.0
2007-07-06 21:27:00,2.4492,2.4492,2.44915,2.44915,4800000.0
2007-07-06 21:28:00,2.4494,2.4494,2.4492,2.4492,9600000.0
2007-07-06 21:29:00,2.4494,2.4494,2.449,2.4491,126200000.0
2007-07-06 21:30:00,2.4491,2.4491,2.4491,2.4491,42000000.0
2007-07-06 21:31:00,2.4491,2.4491,2.4491,2.4491,26800000.0
2007-07-06 21:32:00,2.4491,2.4493,2.4491,2.4493,9200000.0
2007-07-06 21:33:00,2.4493,2.4493,2.44885,2.449,48400000.0
2007-07-06 21:34:00,2.4493,2.4493,2.449,2.4491,142899998.0
2007-07-06 21:35:00,2.4491,2.4491,2.449,2.4491,70900000.0
2007-07-06 21:36:00,2.4491,2.4491,2.4491,2.4491,13200000.0
2007-07-06 21:37:00,2.4491,2.4491,2.4491,2.4491,24400000.0
2007-07-06 21:38:00,2.4491,2.4491,2.4489,2.4489,38800000.0
2007-07-06 21:39:00,2.44885,2.449,2.4487,2.4489,57500000.0
2007-07-06 21:40:00,2.4489,2.449,2.4488,2.4488,31200000.0
2007-07-06 21:41:00,2.4488,2.4489,2.4485,2.4487,65300000.0
2007-07-06 21:42:00,2.4487,2.4489,2.4487,2.4487,13200000.0
2007-07-06 21:43:00,2.4486,2.4493,2.4486,2.4491,44100000.0
2007-07-06 21:44:00,2.44915,2.4493,2.449,2.4493,31100000.0
2007-07-06 21:45:00,2.4493,2.4494,2.4487,2.4487,109200000.0
2007-07-06 21:46:00,2.4487,2.449,2.4487,2.4488,129800000.0
2007-07-06 21:47:00,2.4488,2.4488,2.4488,2.4488,22400000.0
2007-07-06 21:48:00,2.4488,2.449,2.4488,2.449,20400000.0
2007-07-06 21:49:00,2.449,2.449,2.4486,2.4486,8800000.0
2007-07-06 21:50:00,2.4486,2.4488,2.4486,2.4488,12000000.0
2007-07-06 21:51:00,2.4488,2.4492,2.4488,2.4489,53200000.0
2007-07-06 21:52:00,2.449,2.4492,2.4489,2.4489,86300000.0
2007-07-06 21:53:00,2.4489,2.4494,2.4489,2.4493,76300000.0
2007-07-06 21:54:00,2.4492,2.4496,2.4492,2.4495,36800000.0
2007-07-06 21:55:00,2.4495,2.4498,2.4494,2.4496,205600000.0
2007-07-06 21:56:00,2.4496,2.4501,2.4494,2.4497,222600000.0
2007-07-06 21:57:00,2.4496,2.44985,2.4494,2.4495,161100000.0
2007-07-06 21:58:00,2.44955,2.4499,2.4495,2.4495,83900000.0
2007-07-06 21:59:00,2.4496,2.4498,2.4496,2.4496,61300000.0
2007-07-06 22:00:00,2.4496,2.4498,2.4496,2.4498,81600000.0
2007-07-06 22:01:00,2.4499,2.45015,2.4493,2.4496,124000000.0
2007-07-06 22:02:00,2.4496,2.4502,2.4494,2.4498,136800000.0
2007-07-06 22:03:00,2.4498,2.44995,2.44975,2.44975,56800000.0
2007-07-06 22:04:00,2.4497,2.4497,2.4496,2.4497,24800000.0
2007-07-06 22:05:00,2.44975,2.4499,2.44975,2.44985,28800000.0
2007-07-06 22:06:00,2.4498,2.4498,2.4496,2.4497,27800000.0
2007-07-06 22:07:00,2.4499,2.4499,2.4497,2.4498,33600000.0
2007-07-06 22:08:00,2.4498,2.4498,2.4496,2.4497,80800000.0
2007-07-06 22:09:00,2.44929,2.44961,2.44928,2.44959,202400000.0
2007-07-06 22:10:00,2.44965,2.4497,2.44965,2.4497,4800000.0
2007-07-06 22:11:00,2.4497,2.4497,2.44965,2.44965,4800000.0
2007-07-06 22:12:00,2.44965,2.4497,2.44955,2.4497,28800000.0
2007-07-06 22:13:00,2.4497,2.4497,2.4493,2.44945,55600000.0
2007-07-06 22:14:00,2.4493,2.4495,2.4493,2.4495,24400000.0
2007-07-06 22:15:00,2.4495,2.4495,2.4495,2.4495,16800000.0
2007-07-06 22:16:00,2.4495,2.4497,2.4495,2.4497,60800000.0
2007-07-06 22:17:00,2.4497,2.4497,2.4496,2.4496,18000000.0
2007-07-06 22:18:00,2.4496,2.4496,2.4493,2.4496,42800000.0
2007-07-06 22:19:00,2.4496,2.4497,2.4495,2.4497,34400000.0
2007-07-06 22:20:00,2.4496,2.4496,2.4493,2.4493,30800000.0
2007-07-06 22:21:00,2.44965,2.44975,2.4494,2.4494,42000000.0
2007-07-06 22:22:00,2.4494,2.44945,2.4494,2.44945,50400000.0
2007-07-06 22:23:00,2.4494,2.44945,2.4494,2.44945,36000000.0
2007-07-06 22:24:00,2.44945,2.44955,2.44945,2.4495,17300000.0
2007-07-06 22:25:00,2.44955,2.4496,2.4491,2.4496,104600000.0
2007-07-06 22:26:00,2.4496,2.44975,2.44955,2.4497,59600000.0
2007-07-06 22:27:00,2.4498,2.4498,2.4497,2.4497,42400000.0
2007-07-06 22:28:00,2.4498,2.4498,2.4497,2.4497,8800000.0
2007-07-06 22:29:00,2.4496,2.4498,2.4495,2.4497,35800000.0
2007-07-06 22:30:00,2.4497,2.4497,2.4494,2.44945,21600000.0
2007-07-06 22:31:00,2.44945,2.44965,2.44935,2.44965,22200000.0
2007-07-06 22:32:00,2.44965,2.44965,2.44945,2.44955,14400000.0
2007-07-06 22:33:00,2.44955,2.44965,2.44955,2.44965,9600000.0
2007-07-06 22:34:00,2.44965,2.44995,2.4495,2.4495,70400000.0
2007-07-06 22:35:00,2.4495,2.44965,2.4495,2.4496,37600000.0
2007-07-06 22:36:00,2.4496,2.44965,2.4495,2.4495,38400000.0
2007-07-06 22:37:00,2.4495,2.44955,2.44945,2.44955,12000000.0
2007-07-06 22:38:00,2.44955,2.4497,2.449,2.44905,63600000.0
2007-07-06 22:39:00,2.4491,2.4492,2.449,2.449,31200000.0
2007-07-06 22:40:00,2.449,2.449,2.4488,2.449,48800000.0
2007-07-06 22:41:00,2.449,2.4492,2.44885,2.4491,64600000.0
2007-07-06 22:42:00,2.4491,2.4492,2.4487,2.4487,80000000.0
2007-07-06 22:43:00,2.4487,2.4491,2.4485,2.4486,97200000.0
2007-07-06 22:44:00,2.4486,2.44875,2.4485,2.4485,43200000.0
2007-07-06 22:45:00,2.4485,2.449,2.4485,2.44855,57200000.0
2007-07-06 22:46:00,2.4485,2.44875,2.4483,2.4486,60400000.0
2007-07-06 22:47:00,2.4486,2.4486,2.4486,2.4486,8000000.0
2007-07-06 22:48:00,2.44855,2.44855,2.4482,2.44855,53100000.0
2007-07-06 22:49:00,2.4484,2.44855,2.4484,2.4484,55500000.0
2007-07-06 22:50:00,2.4484,2.44865,2.4483,2.44865,101200000.0
2007-07-06 22:51:00,2.44845,2.44845,2.44835,2.44835,33600000.0
2007-07-06 22:52:00,2.44835,2.4485,2.4478,2.4478,120800000.0
2007-07-06 22:53:00,2.4478,2.4487,2.4478,2.4486,198100000.0
2007-07-06 22:54:00,2.44865,2.44875,2.4482,2.4482,65600000.0
2007-07-06 22:55:00,2.4482,2.44875,2.4482,2.4483,104400000.0
2007-07-06 22:56:00,2.4483,2.4489,2.4483,2.4489,74000000.0
2007-07-06 22:57:00,2.4489,2.449,2.4486,2.4486,50400000.0
2007-07-06 22:58:00,2.4488,2.4492,2.44865,2.4492,49900000.0
2007-07-06 22:59:00,2.4492,2.4494,2.4486,2.4486,67900000.0
2007-07-08 23:00:00,2.44872,2.44887,2.44791,2.44864,71900000.0
2007-07-08 23:01:00,2.4488,2.4489,2.4488,2.4489,7800000.0
2007-07-08 23:02:00,2.449,2.449,2.4489,2.4489,3900000.0
2007-07-08 23:03:00,2.4489,2.4489,2.4489,2.4489,3900000.0
2007-07-08 23:04:00,2.4488,2.4489,2.4488,2.4489,11700000.0
2007-07-08 23:05:00,2.449,2.4491,2.449,2.4491,3200000.0
2007-07-08 23:06:00,2.449,2.4492,2.4488,2.4489,22900000.0
2007-07-08 23:07:00,2.4489,2.4493,2.4489,2.4492,25900000.0
2007-07-08 23:08:00,2.4491,2.4492,2.4491,2.4492,9400000.0
2007-07-08 23:09:00,2.4491,2.4492,2.4491,2.4492,11000000.0
2007-07-08 23:10:00,2.44923,2.4493,2.44902,2.44902,38400000.0
2007-07-08 23:11:00,2.4491,2.4494,2.449,2.4494,12000000.0
2007-07-08 23:12:00,2.44923,2.44934,2.44923,2.44934,20000000.0
2007-07-08 23:13:00,2.4495,2.4496,2.4492,2.4492,11000000.0
2007-07-08 23:14:00,2.44953,2.44954,2.44912,2.44952,143600000.0
2007-07-08 23:15:00,2.4493,2.4493,2.4489,2.44895,30800000.0
2007-07-08 23:16:00,2.4492,2.4495,2.4492,2.4495,36500000.0
2007-07-08 23:17:00,2.4494,2.4496,2.4491,2.4493,72200000.0
2007-07-08 23:18:00,2.4493,2.4493,2.4493,2.4493,11000000.0
2007-07-08 23:19:00,2.4489,2.4493,2.4489,2.4493,18100000.0
2007-07-08 23:20:00,2.4493,2.4493,2.4493,2.4493,1600000.0
2007-07-08 23:21:00,2.4493,2.4493,2.4492,2.4493,36200000.0
2007-07-08 23:22:00,2.4493,2.4495,2.4492,2.4495,40100000.0
2007-07-08 23:23:00,2.4495,2.4495,2.4492,2.4493,23600000.0
2007-07-08 23:24:00,2.4492,2.4493,2.4492,2.4492,41000000.0
2007-07-08 23:25:00,2.4493,2.4494,2.4493,2.4494,28400000.0
2007-07-08 23:26:00,2.44912,2.4493,2.44907,2.4493,29300000.0
2007-07-08 23:27:00,2.4493,2.4493,2.4493,2.4493,5500000.0
2007-07-08 23:28:00,2.4493,2.4493,2.4493,2.4493,1600000.0
2007-07-08 23:29:00,2.4492,2.4493,2.4492,2.4493,14200000.0
2007-07-08 23:30:00,2.4493,2.4493,2.4492,2.4492,12600000.0
2007-07-08 23:31:00,2.4492,2.4492,2.4492,2.4492,9400000.0
2007-07-08 23:32:00,2.4492,2.4492,2.4492,2.4492,44000000.0
2007-07-08 23:33:00,2.4492,2.4492,2.4492,2.4492,33000000.0
2007-07-08 23:34:00,2.4492,2.4492,2.4492,2.4492,22000000.0
2007-07-08 23:35:00,2.4492,2.4492,2.4492,2.4492,22000000.0
2007-07-08 23:36:00,2.4492,2.4492,2.4492,2.4492,22000000.0
2007-07-08 23:37:00,2.44884,2.44897,2.44836,2.44885,168000000.0
2007-07-08 23:38:00,2.4492,2.4492,2.4487,2.4491,30300000.0
2007-07-08 23:39:00,2.4491,2.4491,2.449,2.449,21100000.0
2007-07-08 23:40:00,2.449,2.449,2.449,2.449,28200000.0
2007-07-08 23:41:00,2.449,2.449,2.4486,2.4486,41500000.0
2007-07-08 23:42:00,2.4486,2.4489,2.4486,2.4489,31400000.0
2007-07-08 23:43:00,2.4487,2.44889,2.44865,2.44865,73300000.0
2007-07-08 23:44:00,2.44877,2.4488,2.44848,2.4488,32800000.0
2007-07-08 23:45:00,2.4487,2.44878,2.4487,2.44872,24400000.0
2007-07-08 23:46:00,2.4484,2.4484,2.44815,2.44815,4500000.0
2007-07-08 23:47:00,2.4489,2.449,2.4485,2.4485,48800000.0
2007-07-08 23:48:00,2.4485,2.4487,2.4481,2.4487,47200000.0
2007-07-08 23:49:00,2.4485,2.4489,2.4485,2.4489,34600000.0
2007-07-08 23:50:00,2.4488,2.4488,2.4488,2.4488,23400000.0
2007-07-08 23:51:00,2.44855,2.44872,2.44854,2.44854,223200000.0
2007-07-08 23:52:00,2.44853,2.44869,2.44841,2.44844,246800000.0
2007-07-08 23:53:00,2.4489,2.4489,2.4488,2.4489,14900000.0
2007-07-08 23:54:00,2.4489,2.4489,2.4489,2.4489,27500000.0
2007-07-08 23:55:00,2.4489,2.4491,2.4489,2.4491,22000000.0
2007-07-08 23:56:00,2.4489,2.4489,2.4485,2.4488,38500000.0
2007-07-08 23:57:00,2.4485,2.449,2.4485,2.449,81300000.0
2007-07-08 23:58:00,2.44891,2.44918,2.44869,2.44877,271600000.0
2007-07-08 23:59:00,2.44906,2.44906,2.44875,2.44875,169600000.0
2007-07-09 00:00:00,2.449,2.449,2.449,2.449,11000000.0
2007-07-09 00:01:00,2.449,2.449,2.449,2.449,23500000.0
2007-07-09 00:02:00,2.4485,2.4485,2.44835,2.44835,217200000.0
2007-07-09 00:03:00,2.449,2.4491,2.449,2.4491,27500000.0
2007-07-09 00:04:00,2.4492,2.4493,2.4488,2.4491,58600000.0
2007-07-09 00:05:00,2.4491,2.4491,2.4491,2.4491,12800000.0
2007-07-09 00:06:00,2.4491,2.4491,2.4491,2.4491,16800000.0
2007-07-09 00:07:00,2.4491,2.4492,2.4491,2.4492,33600000.0
2007-07-09 00:08:00,2.4491,2.4492,2.4491,2.4492,27900000.0
2007-07-09 00:09:00,2.4492,2.4492,2.449,2.4492,47100000.0
2007-07-09 00:10:00,2.4491,2.4491,2.4491,2.4491,9600000.0
2007-07-09 00:11:00,2.44885,2.44886,2.44855,2.44886,147600000.0
2007-07-09 00:12:00,2.4491,2.4491,2.4491,2.4491,2400000.0
2007-07-09 00:13:00,2.449,2.449,2.449,2.449,15000000.0
2007-07-09 00:14:00,2.449,2.4491,2.4486,2.4489,60600000.0
2007-07-09 00:15:00,2.4489,2.4491,2.4487,2.4488,38400000.0
2007-07-09 00:16:00,2.4489,2.449,2.4488,2.4488,95300000.0
2007-07-09 00:17:00,2.4489,2.4489,2.4489,2.4489,32000000.0
2007-07-09 00:18:00,2.4489,2.4491,2.4489,2.449,16000000.0
2007-07-09 00:19:00,2.449,2.449,2.4486,2.4489,26700000.0
2007-07-09 00:20:00,2.4489,2.4489,2.4486,2.4489,25900000.0
2007-07-09 00:21:00,2.449,2.449,2.4489,2.449,18800000.0
2007-07-09 00:22:00,2.4491,2.4491,2.4491,2.4491,4800000.0
2007-07-09 00:23:00,2.4491,2.4491,2.4487,2.4487,18800000.0
2007-07-09 00:24:00,2.4487,2.4492,2.4487,2.4489,28800000.0
2007-07-09 00:25:00,2.4487,2.4489,2.4486,2.4489,42900000.0
2007-07-09 00:26:00,2.4489,2.4489,2.4489,2.4489,9600000.0
2007-07-09 00:27:00,2.449,2.4492,2.4489,2.4489,14400000.0
2007-07-09 00:28:00,2.4489,2.4489,2.4488,2.4489,19200000.0
2007-07-09 00:29:00,2.4489,2.4489,2.4489,2.4489,2400000.0
2007-07-09 00:30:00,2.4488,2.4488,2.4488,2.4488,2400000.0
2007-07-09 00:31:00,2.4489,2.449,2.4489,2.449,14400000.0
2007-07-09 00:32:00,2.4492,2.4492,2.4492,2.4492,9600000.0
2007-07-09 00:33:00,2.449,2.449,2.449,2.449,26400000.0
2007-07-09 00:34:00,2.4492,2.4492,2.4491,2.4491,20600000.0
2007-07-09 00:35:00,2.4489,2.44894,2.44871,2.44871,39300000.0
2007-07-09 00:36:00,2.4492,2.4492,2.4492,2.4492,2400000.0
2007-07-09 00:37:00,2.4492,2.4492,2.4492,2.4492,2400000.0
2007-07-09 00:38:00,2.4491,2.4491,2.4491,2.4491,4800000.0
2007-07-09 00:39:00,2.4491,2.4491,2.4491,2.4491,4800000.0
2007-07-09 00:40:00,2.4492,2.4492,2.4492,2.4492,2400000.0
2007-07-09 00:41:00,2.4486,2.44881,2.44846,2.44864,347600000.0
2007-07-09 00:42:00,2.44866,2.44877,2.44844,2.44858,136200000.0
2007-07-09 00:43:00,2.4488,2.44902,2.44862,2.44875,334100000.0
2007-07-09 00:44:00,2.4492,2.4492,2.4491,2.4491,14400000.0
2007-07-09 00:45:00,2.4493,2.4493,2.4491,2.4491,17200000.0
2007-07-09 00:46:00,2.4491,2.4496,2.4491,2.4496,24000000.0
2007-07-09 00:47:00,2.4496,2.4496,2.4496,2.4496,7200000.0
2007-07-09 00:48:00,2.4496,2.45,2.4491,2.4497,45600000.0
2007-07-09 00:49:00,2.4497,2.4497,2.4497,2.4497,4800000.0
2007-07-09 00:50:00,2.4497,2.4498,2.4496,2.4497,40800000.0
2007-07-09 00:51:00,2.4495,2.4497,2.4495,2.4496,12000000.0
2007-07-09 00:52:00,2.4496,2.4497,2.4495,2.4495,21600000.0
2007-07-09 00:53:00,2.4495,2.4503,2.4495,2.4498,122900000.0
2007-07-09 00:54:00,2.4496,2.45,2.4496,2.4496,41600000.0
2007-07-09 00:55:00,2.4498,2.45,2.4495,2.4496,28600000.0
2007-07-09 00:56:00,2.4496,2.4497,2.4494,2.4497,36000000.0
2007-07-09 00:57:00,2.4497,2.4497,2.4496,2.4496,19200000.0
2007-07-09 00:58:00,2.4496,2.4498,2.4495,2.4495,30400000.0
2007-07-09 00:59:00,2.4495,2.4495,2.4495,2.4495,25600000.0
2007-07-09 01:00:00,2.4496,2.4497,2.4496,2.4497,15200000.0
2007-07-09 01:01:00,2.4496,2.4496,2.4495,2.4495,17600000.0
2007-07-09 01:02:00,2.4492,2.4496,2.4491,2.4496,46600000.0
2007-07-09 01:03:00,2.4497,2.4497,2.4494,2.4495,86400000.0
2007-07-09 01:04:00,2.4495,2.4497,2.4495,2.4496,42400000.0
2007-07-09 01:05:00,2.4495,2.4497,2.449,2.4493,83800000.0
2007-07-09 01:06:00,2.4493,2.4494,2.4493,2.4494,8800000.0
2007-07-09 01:07:00,2.4494,2.4494,2.449,2.449,33300000.0
2007-07-09 01:08:00,2.4494,2.4496,2.449,2.4495,60200000.0
2007-07-09 01:09:00,2.4495,2.4496,2.4491,2.4496,110800000.0
2007-07-09 01:10:00,2.4496,2.4498,2.4496,2.4498,61600000.0
2007-07-09 01:11:00,2.4498,2.4498,2.4498,2.4498,2400000.0
2007-07-09 01:12:00,2.4498,2.4499,2.4498,2.4498,21600000.0
2007-07-09 01:13:00,2.4498,2.4498,2.4498,2.4498,33600000.0
2007-07-09 01:14:00,2.44986,2.44986,2.44935,2.44972,98800000.0
2007-07-09 01:15:00,2.4498,2.4499,2.4494,2.4498,34100000.0
2007-07-09 01:16:00,2.4498,2.4498,2.4498,2.4498,4000000.0
2007-07-09 01:17:00,2.4498,2.4498,2.4496,2.4498,14800000.0
2007-07-09 01:18:00,2.44979,2.44979,2.44942,2.44942,80800000.0
2007-07-09 01:19:00,2.4498,2.4499,2.4498,2.44985,47200000.0
2007-07-09 01:20:00,2.4498,2.4498,2.4498,2.4498,27200000.0
2007-07-09 01:21:00,2.4498,2.4498,2.4497,2.4497,33600000.0
2007-07-09 01:22:00,2.4498,2.4498,2.4495,2.4495,85200000.0
2007-07-09 01:23:00,2.44955,2.4496,2.44955,2.4496,11200000.0
2007-07-09 01:24:00,2.4496,2.4496,2.4496,2.4496,20000000.0
2007-07-09 01:25:00,2.4496,2.4496,2.4495,2.4496,18400000.0
2007-07-09 01:26:00,2.44965,2.4497,2.44965,2.4497,24800000.0
2007-07-09 01:27:00,2.4497,2.4499,2.4497,2.4498,75500000.0
2007-07-09 01:28:00,2.4498,2.4498,2.4498,2.4498,11200000.0
2007-07-09 01:29:00,2.44975,2.4498,2.4497,2.4498,24100000.0
2007-07-09 01:30:00,2.4498,2.45,2.44965,2.4499,108000000.0
2007-07-09 01:31:00,2.4499,2.4501,2.4499,2.4501,60800000.0
2007-07-09 01:32:00,2.4501,2.45015,2.4501,2.4501,21600000.0
2007-07-09 01:33:00,2.45005,2.4501,2.45,2.4501,22400000.0
2007-07-09 01:34:00,2.45005,2.45005,2.4498,2.4499,140200000.0
2007-07-09 01:35:00,2.45,2.45,2.4499,2.4499,28800000.0
2007-07-09 01:36:00,2.44995,2.44995,2.44985,2.44985,13600000.0
2007-07-09 01:37:00,2.4499,2.4499,2.44965,2.44965,60800000.0
2007-07-09 01:38:00,2.4497,2.4497,2.4497,2.4497,16800000.0
2007-07-09 01:39:00,2.44975,2.44975,2.4497,2.4497,12000000.0
2007-07-09 01:40:00,2.4497,2.4498,2.4497,2.44975,25600000.0
2007-07-09 01:41:00,2.4497,2.44975,2.4497,2.4497,25600000.0
2007-07-09 01:42:00,2.44955,2.44956,2.44907,2.44956,44800000.0
2007-07-09 01:43:00,2.44975,2.44975,2.44975,2.44975,8000000.0
2007-07-09 01:44:00,2.4497,2.4497,2.44965,2.4497,24000000.0
2007-07-09 01:45:00,2.44965,2.4497,2.4496,2.4497,80800000.0
2007-07-09 01:46:00,2.4497,2.4497,2.44965,2.4497,52800000.0
2007-07-09 01:47:00,2.4497,2.4497,2.4493,2.4494,168100000.0
2007-07-09 01:48:00,2.4494,2.4496,2.44935,2.4495,114400000.0
2007-07-09 01:49:00,2.44945,2.44955,2.4494,2.44955,51200000.0
2007-07-09 01:50:00,2.4495,2.4496,2.4495,2.4496,88800000.0
2007-07-09 01:51:00,2.44923,2.44941,2.44906,2.44941,54800000.0
2007-07-09 01:52:00,2.4498,2.4499,2.44965,2.44965,60800000.0
2007-07-09 01:53:00,2.4497,2.4498,2.4495,2.4498,206400000.0
2007-07-09 01:54:00,2.4498,2.4503,2.44975,2.4502,199100000.0
2007-07-09 01:55:00,2.4502,2.4502,2.45015,2.4502,15200000.0
2007-07-09 01:56:00,2.44967,2.44999,2.44967,2.44999,59600000.0
2007-07-09 01:57:00,2.4502,2.4502,2.4496,2.44965,119200000.0
2007-07-09 01:58:00,2.44965,2.44975,2.44965,2.44975,38400000.0
2007-07-09 01:59:00,2.4497,2.4497,2.4497,2.4497,19200000.0
2007-07-09 02:00:00,2.4497,2.4502,2.4496,2.45,442700000.0
2007-07-09 02:01:00,2.45,2.4501,2.4499,2.4501,89600000.0
2007-07-09 02:02:00,2.4503,2.4503,2.45,2.4503,92000000.0
2007-07-09 02:03:00,2.4503,2.4503,2.4499,2.4499,119200000.0
2007-07-09 02:04:00,2.45,2.4503,2.4496,2.44985,328800000.0
2007-07-09 02:05:00,2.4499,2.4507,2.4497,2.4506,157600000.0
2007-07-09 02:06:00,2.4504,2.45055,2.4504,2.45055,120800000.0
2007-07-09 02:07:00,2.4505,2.45055,2.45025,2.45035,166400000.0
2007-07-09 02:08:00,2.4503,2.45035,2.4503,2.45035,8800000.0
2007-07-09 02:09:00,2.45035,2.4507,2.4497,2.4506,147400000.0
2007-07-09 02:10:00,2.4506,2.451,2.4502,2.4508,73100000.0
2007-07-09 02:11:00,2.4507,2.4507,2.4501,2.4507,44000000.0
2007-07-09 02:12:00,2.4507,2.4508,2.4507,2.4508,4000000.0
2007-07-09 02:13:00,2.4507,2.4512,2.4507,2.45075,55200000.0
2007-07-09 02:14:00,2.4508,2.451,2.4506,2.4509,204900000.0
2007-07-09 02:15:00,2.45095,2.45115,2.4509,2.4511,242400000.0
2007-07-09 02:16:00,2.4511,2.4512,2.4511,2.4511,44000000.0
2007-07-09 02:17:00,2.4511,2.4511,2.4509,2.4509,48800000.0
2007-07-09 02:18:00,2.4509,2.4509,2.45085,2.4509,18400000.0
2007-07-09 02:19:00,2.4509,2.451,2.4507,2.4509,65600000.0
2007-07-09 02:20:00,2.4509,2.45095,2.45075,2.4509,63200000.0
2007-07-09 02:21:00,2.4509,2.4509,2.4507,2.4507,28000000.0
2007-07-09 02:22:00,2.4507,2.451,2.4507,2.45095,38400000.0
2007-07-09 02:23:00,2.451,2.451,2.45095,2.45095,28800000.0
2007-07-09 02:24:00,2.4509,2.45095,2.4509,2.45095,16800000.0
2007-07-09 02:25:00,2.4509,2.4509,2.4508,2.4508,61600000.0
2007-07-09 02:26:00,2.4508,2.451,2.4508,2.451,59200000.0
2007-07-09 02:27:00,2.451,2.451,2.4509,2.4509,36000000.0
2007-07-09 02:28:00,2.4509,2.4509,2.4508,2.4508,25600000.0
2007-07-09 02:29:00,2.4509,2.4509,2.4507,2.4509,77600000.0
2007-07-09 02:30:00,2.4509,2.4509,2.45085,2.45085,15200000.0
2007-07-09 02:31:00,2.4509,2.4509,2.4509,2.4509,17600000.0
2007-07-09 02:32:00,2.4509,2.4511,2.45085,2.451,56800000.0
2007-07-09 02:33:00,2.4509,2.4513,2.4509,2.4511,172000000.0
2007-07-09 02:34:00,2.4511,2.4511,2.4509,2.451,69600000.0
2007-07-09 02:35:00,2.451,2.451,2.4506,2.45075,113600000.0
2007-07-09 02:36:00,2.4507,2.4507,2.4504,2.4506,136800000.0
2007-07-09 02:37:00,2.4506,2.4506,2.4506,2.4506,27200000.0
2007-07-09 02:38:00,2.4506,2.4508,2.4503,2.4506,183500000.0
2007-07-09 02:39:00,2.4506,2.45065,2.4506,2.4506,47200000.0
2007-07-09 02:40:00,2.4505,2.4505,2.4505,2.4505,144800000.0
2007-07-09 02:41:00,2.4505,2.4506,2.4505,2.4506,96800000.0
2007-07-09 02:42:00,2.4506,2.4509,2.4505,2.4507,99000000.0
2007-07-09 02:43:00,2.4507,2.4507,2.4507,2.4507,48000000.0
2007-07-09 02:44:00,2.45054,2.45061,2.45018,2.45055,189800000.0
2007-07-09 02:45:00,2.45075,2.45075,2.4507,2.4507,16000000.0
2007-07-09 02:46:00,2.4507,2.4507,2.4507,2.4507,17600000.0
2007-07-09 02:47:00,2.45075,2.45075,2.45075,2.45075,4000000.0
2007-07-09 02:48:00,2.4507,2.45075,2.4507,2.45075,24800000.0
2007-07-09 02:49:00,2.4509,2.4509,2.4507,2.4507,31200000.0
2007-07-09 02:50:00,2.45033,2.45047,2.45003,2.45008,81000000.0
2007-07-09 02:51:00,2.4507,2.4507,2.4503,2.4504,58400000.0
2007-07-09 02:52:00,2.45035,2.45055,2.45035,2.4505,102400000.0
2007-07-09 02:53:00,2.4505,2.451,2.4505,2.451,93600000.0
2007-07-09 02:54:00,2.45095,2.4512,2.4507,2.4509,81400000.0
2007-07-09 02:55:00,2.4508,2.4509,2.4507,2.4509,188000000.0
2007-07-09 02:56:00,2.4507,2.4509,2.45055,2.45055,124800000.0
2007-07-09 02:57:00,2.4507,2.4508,2.4507,2.4508,52800000.0
2007-07-09 02:58:00,2.4508,2.4508,2.4505,2.45055,137600000.0
2007-07-09 02:59:00,2.4507,2.4507,2.4507,2.4507,8000000.0
2007-07-09 03:00:00,2.4508,2.451,2.4508,2.4509,124800000.0
2007-07-09 03:01:00,2.45018,2.45073,2.45018,2.4505,87400000.0
2007-07-09 03:02:00,2.451,2.451,2.4508,2.451,204700000.0
2007-07-09 03:03:00,2.4511,2.4512,2.4509,2.4512,118400000.0
2007-07-09 03:04:00,2.4512,2.4512,2.45065,2.45065,135200000.0
2007-07-09 03:05:00,2.4506,2.4509,2.45045,2.4509,84700000.0
2007-07-09 03:06:00,2.4509,2.4514,2.4505,2.4508,300600000.0
2007-07-09 03:07:00,2.4508,2.4508,2.4505,2.4508,170400000.0
2007-07-09 03:08:00,2.4508,2.45085,2.4504,2.4508,356400000.0
2007-07-09 03:09:00,2.4508,2.4508,2.4502,2.4504,287600000.0
2007-07-09 03:10:00,2.4504,2.4506,2.4504,2.45045,82400000.0
2007-07-09 03:11:00,2.45045,2.45045,2.4502,2.4502,239200000.0
2007-07-09 03:12:00,2.4502,2.4503,2.45,2.4503,92800000.0
2007-07-09 03:13:00,2.4503,2.4504,2.4503,2.4503,192800000.0
2007-07-09 03:14:00,2.4503,2.4504,2.4503,2.4503,60000000.0
2007-07-09 03:15:00,2.4503,2.4505,2.4503,2.4503,49600000.0
2007-07-09 03:16:00,2.4503,2.4505,2.4503,2.4505,113700001.0
2007-07-09 03:17:00,2.4505,2.4507,2.4502,2.4505,134900000.0
2007-07-09 03:18:00,2.4505,2.4505,2.4504,2.4504,65600000.0
2007-07-09 03:19:00,2.4505,2.4505,2.4505,2.4505,2400000.0
2007-07-09 03:20:00,2.4504,2.4506,2.4504,2.4505,24000000.0
2007-07-09 03:21:00,2.4505,2.4505,2.4505,2.4505,25600000.0
2007-07-09 03:22:00,2.4505,2.4508,2.4505,2.45075,171200000.0
2007-07-09 03:23:00,2.4508,2.4509,2.45075,2.4508,72000000.0
2007-07-09 03:24:00,2.4508,2.45095,2.4507,2.4508,229600000.0
2007-07-09 03:25:00,2.45075,2.4508,2.45045,2.45055,160800000.0
2007-07-09 03:26:00,2.4506,2.4506,2.4504,2.4506,44800000.0
2007-07-09 03:27:00,2.4506,2.4506,2.4502,2.4502,152000000.0
2007-07-09 03:28:00,2.4502,2.4506,2.4502,2.4506,99600000.0
2007-07-09 03:29:00,2.45055,2.4506,2.45025,2.4506,238000000.0
2007-07-09 03:30:00,2.4506,2.4506,2.4503,2.4505,213300000.0
2007-07-09 03:31:00,2.45045,2.4507,2.4504,2.4507,204300000.0
2007-07-09 03:32:00,2.4507,2.4507,2.4506,2.4506,69600000.0
2007-07-09 03:33:00,2.45032,2.45032,2.44996,2.45,356100000.0
2007-07-09 03:34:00,2.4506,2.4508,2.4504,2.4506,214300000.0
2007-07-09 03:35:00,2.4507,2.4509,2.4506,2.4508,91200000.0
2007-07-09 03:36:00,2.4508,2.451,2.4504,2.4506,413800004.0
2007-07-09 03:37:00,2.4506,2.4507,2.4504,2.4507,50400001.0
2007-07-09 03:38:00,2.4506,2.4506,2.4506,2.4506,74300001.0
2007-07-09 03:39:00,2.4506,2.4508,2.4506,2.45065,109600000.0
2007-07-09 03:40:00,2.4507,2.4509,2.4506,2.4506,151200000.0
2007-07-09 03:41:00,2.45065,2.4508,2.45065,2.45065,33600000.0
2007-07-09 03:42:00,2.45065,2.4509,2.45065,2.4508,84000000.0
2007-07-09 03:43:00,2.4508,2.4508,2.4507,2.4507,20800000.0
2007-07-09 03:44:00,2.4509,2.4509,2.4507,2.4509,219200000.0
2007-07-09 03:45:00,2.4509,2.4509,2.4507,2.4508,140800000.0
2007-07-09 03:46:00,2.45075,2.4508,2.4507,2.4507,43200000.0
2007-07-09 03:47:00,2.4508,2.4509,2.4505,2.45075,225700000.0
2007-07-09 03:48:00,2.4508,2.4508,2.4505,2.4507,212400000.0
2007-07-09 03:49:00,2.4507,2.4507,2.4506,2.4506,11200000.0
2007-07-09 03:50:00,2.4506,2.45065,2.45055,2.45065,66400000.0
2007-07-09 03:51:00,2.45065,2.4507,2.45035,2.4506,144000000.0
2007-07-09 03:52:00,2.4506,2.4507,2.4506,2.4507,34400000.0
2007-07-09 03:53:00,2.4507,2.4507,2.4505,2.45065,37600000.0
2007-07-09 03:54:00,2.45045,2.45061,2.45,2.45039,363600000.0
2007-07-09 03:55:00,2.44995,2.45054,2.44995,2.45049,200400000.0
2007-07-09 03:56:00,2.4507,2.4509,2.4507,2.4508,85600000.0
2007-07-09 03:57:00,2.4508,2.4509,2.4508,2.45085,119200000.0
2007-07-09 03:58:00,2.4509,2.4509,2.45085,2.4509,68000000.0
2007-07-09 03:59:00,2.4509,2.451,2.4509,2.451,34400000.0
2007-07-09 04:00:00,2.451,2.451,2.451,2.451,20000000.0
2007-07-09 04:01:00,2.4509,2.4509,2.45085,2.4509,20000000.0
2007-07-09 04:02:00,2.45085,2.4509,2.4506,2.4509,165500000.0
2007-07-09 04:03:00,2.4509,2.4509,2.4508,2.45085,30400000.0
2007-07-09 04:04:00,2.4508,2.4508,2.4508,2.4508,20800000.0
2007-07-09 04:05:00,2.4508,2.4508,2.4507,2.4508,35200000.0
2007-07-09 04:06:00,2.4508,2.451,2.4504,2.451,105600000.0
2007-07-09 04:07:00,2.4509,2.4509,2.4508,2.4508,102400000.0
2007-07-09 04:08:00,2.4501,2.45064,2.44953,2.45037,579200000.0
2007-07-09 04:09:00,2.4508,2.4508,2.4507,2.4507,10400000.0
2007-07-09 04:10:00,2.45042,2.45047,2.45004,2.45038,105000000.0
2007-07-09 04:11:00,2.4507,2.4507,2.45035,2.45035,35500000.0
2007-07-09 04:12:00,2.4504,2.4508,2.4504,2.4506,152900000.0
2007-07-09 04:13:00,2.45055,2.4509,2.45055,2.4508,205600000.0
2007-07-09 04:14:00,2.4508,2.4508,2.4502,2.4503,317900000.0
2007-07-09 04:15:00,2.4503,2.45045,2.4502,2.45025,266300000.0
2007-07-09 04:16:00,2.4503,2.4504,2.4503,2.45035,106400000.0
2007-07-09 04:17:00,2.4504,2.4509,2.4504,2.4506,113600000.0
2007-07-09 04:18:00,2.4506,2.4509,2.4506,2.4507,62400000.0
2007-07-09 04:19:00,2.4507,2.4507,2.4503,2.4503,72000000.0
2007-07-09 04:20:00,2.4503,2.4504,2.4503,2.4503,133600000.0
2007-07-09 04:21:00,2.4505,2.4505,2.4504,2.4504,12000000.0
2007-07-09 04:22:00,2.4504,2.4505,2.4503,2.4504,37600000.0
2007-07-09 04:23:00,2.4504,2.4505,2.4503,2.4504,49300000.0
2007-07-09 04:24:00,2.4504,2.4504,2.4502,2.4502,8000000.0
2007-07-09 04:25:00,2.4503,2.4506,2.4503,2.4505,64100000.0
2007-07-09 04:26:00,2.4505,2.4505,2.4504,2.4504,8800000.0
2007-07-09 04:27:00,2.4504,2.4504,2.4502,2.4502,136300000.0
2007-07-09 04:28:00,2.4503,2.4504,2.4501,2.4502,47900000.0
2007-07-09 04:29:00,2.45015,2.45015,2.45,2.45,140800000.0
2007-07-09 04:30:00,2.4504,2.4504,2.45,2.45,107600000.0
2007-07-09 04:31:00,2.45,2.4502,2.45,2.4501,92800000.0
2007-07-09 04:32:00,2.4501,2.4504,2.45,2.4504,61500000.0
2007-07-09 04:33:00,2.4504,2.4504,2.4504,2.4504,58400000.0
2007-07-09 04:34:00,2.4504,2.4506,2.4502,2.4504,204700000.0
2007-07-09 04:35:00,2.4504,2.4504,2.4502,2.4502,68800000.0
2007-07-09 04:36:00,2.4504,2.4504,2.4502,2.4503,54000000.0
2007-07-09 04:37:00,2.4503,2.4505,2.4503,2.4503,28000000.0
2007-07-09 04:38:00,2.4504,2.4506,2.4504,2.4504,58300000.0
2007-07-09 04:39:00,2.4503,2.4503,2.4503,2.4503,5600000.0
2007-07-09 04:40:00,2.4503,2.4506,2.4502,2.4505,21600000.0
2007-07-09 04:41:00,2.4506,2.4506,2.4506,2.4506,4800000.0
2007-07-09 04:42:00,2.4506,2.4506,2.4506,2.4506,5600000.0
2007-07-09 04:43:00,2.4506,2.4507,2.4506,2.4507,5600000.0
2007-07-09 04:44:00,2.45024,2.45045,2.45002,2.45006,57400000.0
2007-07-09 04:45:00,2.45009,2.45022,2.44989,2.4499,100800000.0
2007-07-09 04:46:00,2.4508,2.4509,2.4508,2.4508,8800000.0
2007-07-09 04:47:00,2.4508,2.4508,2.45075,2.45075,4800000.0
2007-07-09 04:48:00,2.45075,2.4508,2.45075,2.4508,4800000.0
2007-07-09 04:49:00,2.4508,2.4509,2.4508,2.4509,32000000.0
2007-07-09 04:50:00,2.4508,2.4508,2.4508,2.4508,2400000.0
2007-07-09 04:51:00,2.45015,2.4502,2.45005,2.4501,229700000.0
2007-07-09 04:52:00,2.45047,2.45081,2.45036,2.45038,219500000.0
2007-07-09 04:53:00,2.45027,2.4505,2.4501,2.4505,174400000.0
2007-07-09 04:54:00,2.4508,2.451,2.4508,2.451,1600000.0
2007-07-09 04:55:00,2.4508,2.4508,2.4508,2.4508,12800000.0
2007-07-09 04:56:00,2.4508,2.4508,2.4508,2.4508,3200000.0
2007-07-09 04:57:00,2.4508,2.4508,2.4505,2.4505,18200000.0
2007-07-09 04:58:00,2.4506,2.4508,2.4506,2.4507,22400000.0
2007-07-09 04:59:00,2.4507,2.4508,2.4505,2.4506,64800000.0
2007-07-09 05:00:00,2.4507,2.4508,2.4507,2.4508,16000000.0
2007-07-09 05:01:00,2.451,2.451,2.4508,2.4508,59200000.0
2007-07-09 05:02:00,2.4508,2.451,2.4508,2.4508,37600000.0
2007-07-09 05:03:00,2.4509,2.451,2.4508,2.4509,28000000.0
2007-07-09 05:04:00,2.45036,2.45055,2.45029,2.4503,73600000.0
2007-07-09 05:05:00,2.4509,2.451,2.4509,2.451,26400000.0
2007-07-09 05:06:00,2.451,2.4512,2.4509,2.45105,98400000.0
2007-07-09 05:07:00,2.451,2.451,2.45075,2.4508,83200000.0
2007-07-09 05:08:00,2.4508,2.4509,2.4508,2.4509,17600000.0
2007-07-09 05:09:00,2.45039,2.45062,2.45029,2.45062,58400000.0
2007-07-09 05:10:00,2.4509,2.4509,2.4509,2.4509,24000000.0
2007-07-09 05:11:00,2.451,2.451,2.4506,2.4506,54400000.0
2007-07-09 05:12:00,2.4506,2.4511,2.4505,2.45085,105600000.0
2007-07-09 05:13:00,2.45085,2.45085,2.45075,2.4508,18400000.0
2007-07-09 05:14:00,2.4509,2.4509,2.45075,2.45085,81600000.0
2007-07-09 05:15:00,2.4509,2.4509,2.4508,2.4508,24800000.0
2007-07-09 05:16:00,2.4508,2.4508,2.4508,2.4508,22400000.0
2007-07-09 05:17:00,2.4508,2.451,2.4508,2.451,56600000.0
2007-07-09 05:18:00,2.451,2.451,2.451,2.451,800000.0
2007-07-09 05:19:00,2.451,2.451,2.451,2.451,50400000.0
2007-07-09 05:20:00,2.451,2.45105,2.4508,2.45095,110400000.0
2007-07-09 05:21:00,2.45095,2.45095,2.4508,2.4508,73200000.0
2007-07-09 05:22:00,2.4508,2.45095,2.4508,2.4509,46400000.0
2007-07-09 05:23:00,2.4509,2.4509,2.4508,2.4509,47200000.0
2007-07-09 05:24:00,2.4509,2.4512,2.4509,2.4509,150400000.0
2007-07-09 05:25:00,2.4509,2.451,2.4509,2.45095,38400000.0
2007-07-09 05:26:00,2.4509,2.45095,2.4509,2.45095,31200000.0
2007-07-09 05:27:00,2.4509,2.451,2.4509,2.4509,36800000.0
2007-07-09 05:28:00,2.45095,2.4511,2.45095,2.451,24800000.0
2007-07-09 05:29:00,2.451,2.451,2.4509,2.4509,16000000.0
2007-07-09 05:30:00,2.45047,2.45093,2.45025,2.45025,324000000.0
2007-07-09 05:31:00,2.4509,2.451,2.4507,2.451,102000000.0
2007-07-09 05:32:00,2.45027,2.45072,2.45024,2.45057,734999998.0
2007-07-09 05:33:00,2.4509,2.451,2.4508,2.45085,123100000.0
2007-07-09 05:34:00,2.45085,2.45085,2.4508,2.4508,40400000.0
2007-07-09 05:35:00,2.4508,2.4508,2.4504,2.4508,177600000.0
2007-07-09 05:36:00,2.4508,2.4509,2.4506,2.4509,249800002.0
2007-07-09 05:37:00,2.45085,2.45085,2.45075,2.45085,32800000.0
2007-07-09 05:38:00,2.45085,2.4511,2.45075,2.4509,43200000.0
2007-07-09 05:39:00,2.4509,2.4509,2.4508,2.4509,23200000.0
2007-07-09 05:40:00,2.4509,2.4509,2.4509,2.4509,11200000.0
2007-07-09 05:41:00,2.4509,2.451,2.4509,2.4509,48800000.0
2007-07-09 05:42:00,2.451,2.4512,2.4509,2.4512,97600000.0
2007-07-09 05:43:00,2.4512,2.4512,2.451,2.451,53600000.0
2007-07-09 05:44:00,2.451,2.4512,2.451,2.451,109600000.0
2007-07-09 05:45:00,2.451,2.451,2.4506,2.4506,112000000.0
2007-07-09 05:46:00,2.4506,2.4506,2.4506,2.4506,116800000.0
2007-07-09 05:47:00,2.4506,2.4506,2.4502,2.4503,172000000.0
2007-07-09 05:48:00,2.4503,2.4504,2.4502,2.4503,154400000.0
2007-07-09 05:49:00,2.4503,2.4503,2.4501,2.4501,90400000.0
2007-07-09 05:50:00,2.4502,2.4502,2.4501,2.4502,108400000.0
2007-07-09 05:51:00,2.4502,2.4502,2.45,2.4501,86900000.0
2007-07-09 05:52:00,2.4501,2.4501,2.4496,2.4496,88700000.0
2007-07-09 05:53:00,2.4498,2.4503,2.4496,2.4502,141500000.0
2007-07-09 05:54:00,2.4502,2.4502,2.4501,2.4501,27600000.0
2007-07-09 05:55:00,2.4501,2.4503,2.4499,2.4499,89600000.0
2007-07-09 05:56:00,2.4499,2.4499,2.4497,2.4499,109200000.0
2007-07-09 05:57:00,2.4499,2.45,2.4499,2.45,47600000.0
2007-07-09 05:58:00,2.4501,2.4502,2.4497,2.45,53600000.0
2007-07-09 05:59:00,2.45,2.4503,2.4498,2.4499,224400000.0
2007-07-09 06:00:00,2.45,2.4503,2.4497,2.4499,163900000.0
2007-07-09 06:01:00,2.4499,2.4505,2.4499,2.4501,119800000.0
2007-07-09 06:02:00,2.4501,2.4503,2.4501,2.4503,12000000.0
2007-07-09 06:03:00,2.4503,2.4505,2.4503,2.4504,68000000.0
2007-07-09 06:04:00,2.4504,2.4504,2.4503,2.4503,65600000.0
2007-07-09 06:05:00,2.4503,2.45045,2.4503,2.4504,96800000.0
2007-07-09 06:06:00,2.4504,2.4506,2.4504,2.4505,57600000.0
2007-07-09 06:07:00,2.4506,2.4506,2.4506,2.4506,12000000.0
2007-07-09 06:08:00,2.4504,2.4504,2.4504,2.4504,2400000.0
2007-07-09 06:09:00,2.45035,2.4504,2.4501,2.4504,81000000.0
2007-07-09 06:10:00,2.4503,2.4504,2.4502,2.4503,64000000.0
2007-07-09 06:11:00,2.4503,2.4503,2.4503,2.4503,80000000.0
2007-07-09 06:12:00,2.4503,2.4503,2.4503,2.4503,12000000.0
2007-07-09 06:13:00,2.45035,2.4504,2.45035,2.4504,15200000.0
2007-07-09 06:14:00,2.4503,2.4504,2.4503,2.4504,52000000.0
2007-07-09 06:15:00,2.4504,2.4504,2.4502,2.4503,64400000.0
2007-07-09 06:16:00,2.4503,2.4503,2.4502,2.4502,68400000.0
2007-07-09 06:17:00,2.4502,2.4502,2.4502,2.4502,15000000.0
2007-07-09 06:18:00,2.4501,2.4503,2.4501,2.4503,33200000.0
2007-07-09 06:19:00,2.4503,2.4503,2.4503,2.4503,9600000.0
2007-07-09 06:20:00,2.4503,2.4504,2.4502,2.45035,83200000.0
2007-07-09 06:21:00,2.45035,2.4504,2.4503,2.4503,26400000.0
2007-07-09 06:22:00,2.4503,2.4503,2.4502,2.4502,62400000.0
2007-07-09 06:23:00,2.4502,2.4504,2.45015,2.4504,31200000.0
2007-07-09 06:24:00,2.44978,2.45011,2.44976,2.45003,67200000.0
2007-07-09 06:25:00,2.4504,2.4505,2.4503,2.4503,16000000.0
2007-07-09 06:26:00,2.4503,2.4505,2.4503,2.4505,20800000.0
2007-07-09 06:27:00,2.4507,2.4507,2.45035,2.4505,35000000.0
2007-07-09 06:28:00,2.4505,2.4505,2.4505,2.4505,5600000.0
2007-07-09 06:29:00,2.4505,2.4505,2.4502,2.4505,189200000.0
2007-07-09 06:30:00,2.4505,2.4508,2.4504,2.45065,255400000.0
2007-07-09 06:31:00,2.4506,2.4509,2.4506,2.4509,172000000.0
2007-07-09 06:32:00,2.4509,2.4509,2.4509,2.4509,57600000.0
2007-07-09 06:33:00,2.4509,2.4509,2.4509,2.4509,32000000.0
2007-07-09 06:34:00,2.4509,2.451,2.4507,2.4507,76000000.0
2007-07-09 06:35:00,2.4507,2.4509,2.4505,2.4507,130400000.0
2007-07-09 06:36:00,2.4507,2.4509,2.4507,2.4509,90400000.0
2007-07-09 06:37:00,2.4509,2.451,2.4509,2.451,130400000.0
2007-07-09 06:38:00,2.451,2.451,2.451,2.451,61600000.0
2007-07-09 06:39:00,2.451,2.4511,2.451,2.451,27200000.0
2007-07-09 06:40:00,2.4511,2.4511,2.4509,2.4511,50400000.0
2007-07-09 06:41:00,2.4511,2.4511,2.45095,2.451,89600000.0
2007-07-09 06:42:00,2.451,2.451,2.45085,2.45095,102500000.0
2007-07-09 06:43:00,2.45095,2.4511,2.4509,2.451,61600000.0
2007-07-09 06:44:00,2.45057,2.4509,2.45044,2.45044,360200000.0
2007-07-09 06:45:00,2.4511,2.45115,2.4511,2.45115,30400000.0
2007-07-09 06:46:00,2.4513,2.4514,2.4513,2.4514,4800000.0
2007-07-09 06:47:00,2.4515,2.4515,2.4513,2.4513,24000000.0
2007-07-09 06:48:00,2.4513,2.4513,2.4512,2.4512,36800000.0
2007-07-09 06:49:00,2.4513,2.4513,2.4513,2.4513,27200000.0
2007-07-09 06:50:00,2.4513,2.4513,2.4512,2.4513,28700000.0
2007-07-09 06:51:00,2.45074,2.45114,2.45074,2.45087,222900000.0
2007-07-09 06:52:00,2.4513,2.4513,2.4513,2.4513,5600000.0
2007-07-09 06:53:00,2.4512,2.4512,2.451,2.451,47300000.0
2007-07-09 06:54:00,2.451,2.4512,2.451,2.4512,45900000.0
2007-07-09 06:55:00,2.4512,2.45155,2.4512,2.4515,64700000.0
2007-07-09 06:56:00,2.4515,2.4517,2.4513,2.4514,135100000.0
2007-07-09 06:57:00,2.4513,2.4515,2.4513,2.4515,32800000.0
2007-07-09 06:58:00,2.4514,2.4514,2.451,2.4512,116000000.0
2007-07-09 06:59:00,2.4512,2.4512,2.4512,2.4512,12000000.0
2007-07-09 07:00:00,2.4512,2.4514,2.4512,2.4512,60800000.0
2007-07-09 07:01:00,2.4514,2.4516,2.4513,2.4514,32800000.0
2007-07-09 07:02:00,2.4514,2.4514,2.4514,2.4514,4800000.0
2007-07-09 07:03:00,2.4514,2.4514,2.4514,2.4514,4800000.0
2007-07-09 07:04:00,2.4514,2.4514,2.4512,2.4514,21700000.0
2007-07-09 07:05:00,2.4514,2.4514,2.45115,2.4512,20000000.0
2007-07-09 07:06:00,2.4512,2.4514,2.451,2.4513,17600000.0
2007-07-09 07:07:00,2.4511,2.4512,2.451,2.4512,57600000.0
2007-07-09 07:08:00,2.45105,2.45105,2.45085,2.4509,45600000.0
2007-07-09 07:09:00,2.4509,2.4509,2.4509,2.4509,36800000.0
2007-07-09 07:10:00,2.4503,2.45065,2.4503,2.45035,226900000.0
2007-07-09 07:11:00,2.4509,2.4509,2.4505,2.4505,83000000.0
2007-07-09 07:12:00,2.4505,2.4506,2.4505,2.4505,140000000.0
2007-07-09 07:13:00,2.4505,2.4505,2.4504,2.4504,12800000.0
2007-07-09 07:14:00,2.44996,2.45014,2.44962,2.44991,406800000.0
2007-07-09 07:15:00,2.44991,2.45,2.44952,2.45,57100000.0
2007-07-09 07:16:00,2.44968,2.45021,2.4496,2.45001,167200000.0
2007-07-09 07:17:00,2.4505,2.4505,2.4504,2.4504,29100000.0
2007-07-09 07:18:00,2.4505,2.4505,2.4505,2.4505,61600000.0
2007-07-09 07:19:00,2.4505,2.4507,2.4505,2.45055,133300000.0
2007-07-09 07:20:00,2.4506,2.4506,2.4505,2.4505,29600000.0
2007-07-09 07:21:00,2.4505,2.4505,2.4505,2.4505,4000000.0
2007-07-09 07:22:00,2.4505,2.4506,2.4505,2.4506,44000000.0
2007-07-09 07:23:00,2.45055,2.45055,2.4504,2.4504,108800000.0
2007-07-09 07:24:00,2.4504,2.4506,2.4503,2.45045,163800000.0
2007-07-09 07:25:00,2.4504,2.4504,2.4503,2.4503,141700000.0
2007-07-09 07:26:00,2.4503,2.4505,2.4503,2.4503,383500004.0
2007-07-09 07:27:00,2.45045,2.4506,2.4503,2.4504,146700001.0
2007-07-09 07:28:00,2.4504,2.4504,2.4504,2.4504,4000000.0
2007-07-09 07:29:00,2.4504,2.45055,2.4504,2.45055,38400000.0
2007-07-09 07:30:00,2.4506,2.4506,2.45045,2.4505,68800000.0
2007-07-09 07:31:00,2.4505,2.4505,2.4502,2.4503,180100000.0
2007-07-09 07:32:00,2.4503,2.45045,2.4503,2.4504,80700000.0
2007-07-09 07:33:00,2.4504,2.4505,2.4504,2.4505,20000000.0
2007-07-09 07:34:00,2.45045,2.4505,2.4503,2.4504,207200000.0
2007-07-09 07:35:00,2.4504,2.45045,2.4503,2.4504,199000000.0
2007-07-09 07:36:00,2.4503,2.4505,2.4502,2.4503,192000000.0
2007-07-09 07:37:00,2.4503,2.45035,2.4502,2.45035,100000000.0
2007-07-09 07:38:00,2.45035,2.45035,2.4503,2.4503,48000000.0
2007-07-09 07:39:00,2.4503,2.4503,2.4502,2.4502,128000000.0
2007-07-09 07:40:00,2.4503,2.4503,2.4501,2.4501,112800000.0
2007-07-09 07:41:00,2.4502,2.45025,2.45,2.45025,183200000.0
2007-07-09 07:42:00,2.4503,2.4505,2.4503,2.4504,85600000.0
2007-07-09 07:43:00,2.4504,2.4505,2.4503,2.4503,135000000.0
2007-07-09 07:44:00,2.4503,2.45045,2.4503,2.45045,74200000.0
2007-07-09 07:45:00,2.45045,2.45045,2.4502,2.4503,120700000.0
2007-07-09 07:46:00,2.45025,2.4504,2.45025,2.4504,89700000.0
2007-07-09 07:47:00,2.4504,2.4504,2.4501,2.4502,154000000.0
2007-07-09 07:48:00,2.4501,2.4502,2.4499,2.4502,55600000.0
2007-07-09 07:49:00,2.4502,2.4502,2.4502,2.4502,20000000.0
2007-07-09 07:50:00,2.4502,2.4503,2.4501,2.4503,222200000.0
2007-07-09 07:51:00,2.4503,2.45045,2.4503,2.4504,46200000.0
2007-07-09 07:52:00,2.4504,2.45045,2.4503,2.45045,95400000.0
2007-07-09 07:53:00,2.4505,2.4506,2.4503,2.4504,212800000.0
2007-07-09 07:54:00,2.4504,2.4505,2.4501,2.4504,279200000.0
2007-07-09 07:55:00,2.4504,2.4504,2.45,2.4502,76400000.0
2007-07-09 07:56:00,2.45015,2.4503,2.45,2.45,137600000.0
2007-07-09 07:57:00,2.45,2.4502,2.4498,2.45,154000000.0
2007-07-09 07:58:00,2.45,2.4503,2.4499,2.4499,269200000.0
2007-07-09 07:59:00,2.44995,2.4501,2.4495,2.4496,223200000.0
2007-07-09 08:00:00,2.4496,2.4499,2.4493,2.4497,375200000.0
2007-07-09 08:01:00,2.4497,2.4497,2.4493,2.4493,46400000.0
2007-07-09 08:02:00,2.44935,2.4499,2.44935,2.4497,159200000.0
2007-07-09 08:03:00,2.4498,2.4499,2.44955,2.44955,100000000.0
2007-07-09 08:04:00,2.4495,2.4495,2.4491,2.4494,291500000.0
2007-07-09 08:05:00,2.4494,2.4495,2.4491,2.4494,155200000.0
2007-07-09 08:06:00,2.4494,2.4495,2.4492,2.44935,237600001.0
2007-07-09 08:07:00,2.449,2.449,2.4485,2.4486,244400000.0
2007-07-09 08:08:00,2.4486,2.449,2.4486,2.4489,145200000.0
2007-07-09 08:09:00,2.4489,2.4491,2.4486,2.4489,379600000.0
2007-07-09 08:10:00,2.4488,2.449,2.4488,2.4489,116200001.0
2007-07-09 08:11:00,2.44885,2.449,2.4488,2.4489,131200000.0
2007-07-09 08:12:00,2.4489,2.449,2.4485,2.44885,255900000.0
2007-07-09 08:13:00,2.44885,2.44925,2.4488,2.4492,237300000.0
2007-07-09 08:14:00,2.4492,2.4495,2.4492,2.44935,305600000.0
2007-07-09 08:15:00,2.44935,2.4495,2.4485,2.4487,253500001.0
2007-07-09 08:16:00,2.4486,2.44915,2.4486,2.4491,391100000.0
2007-07-09 08:17:00,2.4492,2.4493,2.4491,2.4493,93200000.0
2007-07-09 08:18:00,2.4493,2.4496,2.4493,2.4496,168000000.0
2007-07-09 08:19:00,2.4494,2.4499,2.44935,2.44945,264800000.0
2007-07-09 08:20:00,2.4495,2.4496,2.44945,2.4495,182899998.0
2007-07-09 08:21:00,2.4495,2.4502,2.4493,2.44995,528299996.0
2007-07-09 08:22:00,2.44995,2.4502,2.44995,2.4502,83200000.0
2007-07-09 08:23:00,2.4502,2.4508,2.4501,2.4508,65600000.0
2007-07-09 08:24:00,2.4508,2.4508,2.4503,2.4507,441899999.0
2007-07-09 08:25:00,2.4507,2.4509,2.4502,2.4504,168800000.0
2007-07-09 08:26:00,2.4504,2.451,2.4504,2.4506,190200000.0
2007-07-09 08:27:00,2.4506,2.4506,2.4503,2.4503,128000000.0
2007-07-09 08:28:00,2.4503,2.4505,2.4503,2.4504,60000000.0
2007-07-09 08:29:00,2.4504,2.4505,2.4503,2.4503,162000000.0
2007-07-09 08:30:00,2.4503,2.4504,2.4503,2.4504,19200000.0
2007-07-09 08:31:00,2.4504,2.4504,2.4502,2.4502,178899999.0
2007-07-09 08:32:00,2.45025,2.45045,2.4502,2.4503,97200000.0
2007-07-09 08:33:00,2.4503,2.4503,2.45015,2.4502,40700000.0
2007-07-09 08:34:00,2.4502,2.45035,2.4502,2.4503,381300001.0
2007-07-09 08:35:00,2.4503,2.4503,2.4499,2.4499,379399999.0
2007-07-09 08:36:00,2.45,2.45,2.4497,2.4497,250599999.0
2007-07-09 08:37:00,2.4498,2.45,2.4498,2.4499,65600000.0
2007-07-09 08:38:00,2.4499,2.4501,2.4498,2.4499,224099999.0
2007-07-09 08:39:00,2.4499,2.4499,2.4497,2.4499,238200000.0
2007-07-09 08:40:00,2.4499,2.45015,2.4498,2.4501,256700001.0
2007-07-09 08:41:00,2.4501,2.4502,2.4501,2.4502,97900000.0
2007-07-09 08:42:00,2.4502,2.4502,2.4496,2.4497,435300000.0
2007-07-09 08:43:00,2.44965,2.4498,2.44965,2.4498,69300000.0
2007-07-09 08:44:00,2.4499,2.45,2.44965,2.4498,140300000.0
2007-07-09 08:45:00,2.4498,2.4502,2.4498,2.4499,327600000.0
2007-07-09 08:46:00,2.4499,2.4499,2.4496,2.4498,60800000.0
2007-07-09 08:47:00,2.4498,2.4498,2.4495,2.44955,293800004.0
2007-07-09 08:48:00,2.4496,2.4498,2.4496,2.4498,53400000.0
2007-07-09 08:49:00,2.4498,2.45,2.4495,2.4495,135600000.0
2007-07-09 08:50:00,2.4495,2.4496,2.4493,2.4494,87200000.0
2007-07-09 08:51:00,2.4493,2.4494,2.4491,2.4492,331400000.0
2007-07-09 08:52:00,2.4492,2.4494,2.4489,2.4491,673199997.0
2007-07-09 08:53:00,2.4491,2.4491,2.4484,2.4484,255299998.0
2007-07-09 08:54:00,2.4485,2.4486,2.4484,2.4486,116400000.0
2007-07-09 08:55:00,2.4486,2.4488,2.4485,2.4488,281799999.0
2007-07-09 08:56:00,2.4488,2.449,2.4487,2.44875,314300000.0
2007-07-09 08:57:00,2.44875,2.449,2.4486,2.4489,341800001.0
2007-07-09 08:58:00,2.4489,2.449,2.4485,2.44895,822300003.0
2007-07-09 08:59:00,2.44895,2.4491,2.4488,2.4491,359200002.0
2007-07-09 09:00:00,2.449,2.4505,2.449,2.4505,413399999.0
2007-07-09 09:01:00,2.4504,2.45085,2.4503,2.4506,491900000.0
2007-07-09 09:02:00,2.4506,2.4513,2.4505,2.451,639900000.0
2007-07-09 09:03:00,2.4511,2.4511,2.4509,2.4511,204800000.0
2007-07-09 09:04:00,2.4511,2.4513,2.4511,2.4511,329000001.0
2007-07-09 09:05:00,2.4513,2.4515,2.4513,2.4513,194300000.0
2007-07-09 09:06:00,2.4513,2.4513,2.4508,2.45085,260300001.0
2007-07-09 09:07:00,2.45085,2.451,2.4507,2.451,161900000.0
2007-07-09 09:08:00,2.451,2.4511,2.4507,2.45095,257900000.0
2007-07-09 09:09:00,2.451,2.4514,2.45075,2.4514,327200000.0
2007-07-09 09:10:00,2.4514,2.4514,2.4506,2.4506,327900000.0
2007-07-09 09:11:00,2.4507,2.4507,2.4505,2.4506,94900000.0
2007-07-09 09:12:00,2.4507,2.4507,2.4501,2.4503,382500002.0
2007-07-09 09:13:00,2.4503,2.4505,2.4497,2.4499,675900000.0
2007-07-09 09:14:00,2.4499,2.4502,2.4494,2.4497,691600001.0
2007-07-09 09:15:00,2.4497,2.45,2.4496,2.45,161300002.0
2007-07-09 09:16:00,2.45,2.4502,2.44985,2.4501,248400000.0
2007-07-09 09:17:00,2.4501,2.4502,2.4501,2.4502,194600000.0
2007-07-09 09:18:00,2.4502,2.4502,2.4498,2.4499,504100000.0
2007-07-09 09:19:00,2.4499,2.45,2.4496,2.4498,459599999.0
2007-07-09 09:20:00,2.44965,2.45,2.4494,2.4499,868400004.0
2007-07-09 09:21:00,2.4498,2.4498,2.4493,2.4493,477400000.0
2007-07-09 09:22:00,2.4493,2.4495,2.449,2.4492,584600000.0
2007-07-09 09:23:00,2.4492,2.4495,2.4488,2.449,298200000.0
2007-07-09 09:24:00,2.449,2.4492,2.4486,2.4492,393500000.0
2007-07-09 09:25:00,2.4492,2.4492,2.44865,2.4488,652500001.0
2007-07-09 09:26:00,2.44875,2.44905,2.4486,2.4487,1305600002.0
2007-07-09 09:27:00,2.4488,2.449,2.4486,2.4486,267800000.0
2007-07-09 09:28:00,2.4486,2.4486,2.4483,2.44835,392599996.0
2007-07-09 09:29:00,2.44835,2.4486,2.4481,2.4485,454000001.0
2007-07-09 09:30:00,2.4484,2.4487,2.4482,2.4484,639100001.0
2007-07-09 09:31:00,2.4486,2.4486,2.4478,2.448,792399998.0
2007-07-09 09:32:00,2.4479,2.448,2.4478,2.448,623700004.0
2007-07-09 09:33:00,2.448,2.4484,2.448,2.4482,615200001.0
2007-07-09 09:34:00,2.4482,2.4486,2.44815,2.4486,720500001.0
2007-07-09 09:35:00,2.4486,2.4486,2.4483,2.4484,138200001.0
2007-07-09 09:36:00,2.4484,2.4485,2.4482,2.4484,331199997.0
2007-07-09 09:37:00,2.4484,2.4488,2.4484,2.4486,324699998.0
2007-07-09 09:38:00,2.4486,2.4489,2.4485,2.44865,1055099995.0
2007-07-09 09:39:00,2.4487,2.4491,2.4486,2.4488,1274699988.0
2007-07-09 09:40:00,2.449,2.4497,2.449,2.44955,564200003.0
2007-07-09 09:41:00,2.4496,2.4496,2.4489,2.4489,384800000.0
2007-07-09 09:42:00,2.4489,2.449,2.4487,2.4489,255200000.0
2007-07-09 09:43:00,2.4489,2.44915,2.44875,2.4488,517300009.0
2007-07-09 09:44:00,2.4488,2.4489,2.4486,2.4488,223100000.0
2007-07-09 09:45:00,2.4489,2.4494,2.4488,2.4492,788200000.0
2007-07-09 09:46:00,2.4492,2.4492,2.4486,2.4486,463800000.0
2007-07-09 09:47:00,2.44855,2.4489,2.44855,2.4487,445900000.0
2007-07-09 09:48:00,2.4488,2.4489,2.4486,2.4486,317099997.0
2007-07-09 09:49:00,2.4487,2.4491,2.4486,2.44895,279599999.0
2007-07-09 09:50:00,2.449,2.4496,2.44895,2.4495,648499999.0
2007-07-09 09:51:00,2.4495,2.44965,2.4494,2.4496,380300000.0
2007-07-09 09:52:00,2.4496,2.45,2.4495,2.4498,389700000.0
2007-07-09 09:53:00,2.4498,2.4499,2.4496,2.4498,135700000.0
2007-07-09 09:54:00,2.4498,2.4499,2.4495,2.4498,429600001.0
2007-07-09 09:55:00,2.4499,2.4503,2.4498,2.4499,483700001.0
2007-07-09 09:56:00,2.4499,2.4502,2.4497,2.4501,514499999.0
2007-07-09 09:57:00,2.4501,2.4503,2.45,2.4501,499999998.0
2007-07-09 09:58:00,2.4502,2.4513,2.4502,2.4513,529300000.0
2007-07-09 09:59:00,2.45145,2.4516,2.4511,2.4516,382600000.0
2007-07-09 10:00:00,2.4515,2.4519,2.4513,2.4519,255800000.0
2007-07-09 10:01:00,2.45185,2.4519,2.4516,2.4518,459600000.0
2007-07-09 10:02:00,2.4518,2.4522,2.4517,2.45195,478899998.0
2007-07-09 10:03:00,2.4518,2.4524,2.4518,2.4524,384300000.0
2007-07-09 10:04:00,2.4524,2.4528,2.4521,2.45215,380000000.0
2007-07-09 10:05:00,2.4521,2.4522,2.4519,2.4521,213500000.0
2007-07-09 10:06:00,2.4521,2.4522,2.4515,2.4518,973000005.0
2007-07-09 10:07:00,2.4519,2.452,2.4518,2.4518,198899999.0
2007-07-09 10:08:00,2.4518,2.4518,2.4515,2.4518,116400000.0
2007-07-09 10:09:00,2.4518,2.45185,2.451,2.4511,280400000.0
2007-07-09 10:10:00,2.4511,2.4516,2.4511,2.4515,355999999.0
2007-07-09 10:11:00,2.4515,2.4516,2.4513,2.4514,587800000.0
2007-07-09 10:12:00,2.4514,2.4515,2.4512,2.4514,523600000.0
2007-07-09 10:13:00,2.4514,2.4515,2.4512,2.4515,312399999.0
2007-07-09 10:14:00,2.4515,2.4515,2.4512,2.4515,451300000.0
2007-07-09 10:15:00,2.4513,2.4514,2.451,2.4512,406500001.0
2007-07-09 10:16:00,2.4512,2.4512,2.4507,2.4508,494800001.0
2007-07-09 10:17:00,2.4508,2.451,2.4503,2.4505,763199998.0
2007-07-09 10:18:00,2.4506,2.4508,2.4503,2.4507,1026399999.0
2007-07-09 10:19:00,2.4507,2.4508,2.4506,2.4508,226900000.0
2007-07-09 10:20:00,2.4508,2.4509,2.4506,2.4506,609399996.0
2007-07-09 10:21:00,2.4504,2.4509,2.4504,2.4507,359500005.0
2007-07-09 10:22:00,2.4507,2.4512,2.4506,2.451,184700000.0
2007-07-09 10:23:00,2.4509,2.4511,2.4504,2.4504,401899997.0
2007-07-09 10:24:00,2.4504,2.4505,2.4497,2.4499,550800003.0
2007-07-09 10:25:00,2.45,2.4503,2.4496,2.4502,1117599997.0
2007-07-09 10:26:00,2.4502,2.4506,2.44995,2.4504,642900000.0
2007-07-09 10:27:00,2.4505,2.4506,2.4503,2.4504,255899999.0
2007-07-09 10:28:00,2.4504,2.4508,2.4501,2.4507,572999998.0
2007-07-09 10:29:00,2.4507,2.4511,2.4503,2.4507,479800000.0
2007-07-09 10:30:00,2.4507,2.4507,2.4484,2.4496,835300000.0
2007-07-09 10:31:00,2.4495,2.4497,2.4491,2.44935,465400000.0
2007-07-09 10:32:00,2.44935,2.4494,2.4489,2.4492,682800001.0
2007-07-09 10:33:00,2.4492,2.4494,2.4489,2.4493,639800003.0
2007-07-09 10:34:00,2.4493,2.45,2.4489,2.45,872400001.0
2007-07-09 10:35:00,2.45,2.45,2.4498,2.44995,292600000.0
2007-07-09 10:36:00,2.4498,2.4501,2.4496,2.4497,754000003.0
2007-07-09 10:37:00,2.4496,2.4501,2.4495,2.45,1244399994.0
2007-07-09 10:38:00,2.4499,2.4509,2.4497,2.4509,1497799998.0
2007-07-09 10:39:00,2.451,2.4511,2.45075,2.4508,446500000.0
2007-07-09 10:40:00,2.4508,2.451,2.4507,2.451,368200000.0
2007-07-09 10:41:00,2.451,2.452,2.451,2.4517,1222300003.0
2007-07-09 10:42:00,2.4517,2.4524,2.4515,2.4523,1432000002.0
2007-07-09 10:43:00,2.4523,2.4523,2.4514,2.4517,1364499999.0
2007-07-09 10:44:00,2.4517,2.4518,2.4515,2.4517,804300000.0
2007-07-09 10:45:00,2.4517,2.4517,2.4515,2.4517,303000001.0
2007-07-09 10:46:00,2.4517,2.4519,2.4517,2.4517,1191600002.0
2007-07-09 10:47:00,2.4517,2.4518,2.4515,2.4515,409000000.0
2007-07-09 10:48:00,2.4515,2.4519,2.4514,2.4519,924900001.0
2007-07-09 10:49:00,2.452,2.4523,2.4519,2.4521,546900001.0
2007-07-09 10:50:00,2.4521,2.4523,2.45175,2.4518,993800001.0
2007-07-09 10:51:00,2.45175,2.452,2.4516,2.4518,866300001.0
2007-07-09 10:52:00,2.4518,2.4522,2.4518,2.452,841200004.0
2007-07-09 10:53:00,2.4521,2.4523,2.4518,2.4518,783700002.0
2007-07-09 10:54:00,2.4518,2.4519,2.4512,2.4514,354300000.0
2007-07-09 10:55:00,2.4514,2.4515,2.45105,2.4513,334200002.0
2007-07-09 10:56:00,2.4513,2.4514,2.4511,2.4514,783599995.0
2007-07-09 10:57:00,2.4514,2.4514,2.4509,2.4513,829900001.0
2007-07-09 10:58:00,2.45115,2.4515,2.451,2.4512,1328899998.0
2007-07-09 10:59:00,2.4513,2.4513,2.4504,2.45055,696400001.0
2007-07-09 11:00:00,2.4506,2.4508,2.4504,2.4506,811000003.0
2007-07-09 11:01:00,2.4506,2.4508,2.4504,2.4506,426899997.0
2007-07-09 11:02:00,2.4506,2.4506,2.4501,2.4503,1133599995.0
2007-07-09 11:03:00,2.4503,2.4505,2.4501,2.4502,712800001.0
2007-07-09 11:04:00,2.4502,2.4505,2.45,2.45,662400007.0
2007-07-09 11:05:00,2.45,2.4501,2.4499,2.4501,650500000.0
2007-07-09 11:06:00,2.4501,2.4505,2.4501,2.4502,783299994.0
2007-07-09 11:07:00,2.4502,2.4506,2.4502,2.4506,682200000.0
2007-07-09 11:08:00,2.4506,2.451,2.4506,2.451,115700000.0
2007-07-09 11:09:00,2.4508,2.4517,2.4508,2.4517,1606399989.0
2007-07-09 11:10:00,2.4517,2.4519,2.4517,2.4517,1050999998.0
2007-07-09 11:11:00,2.4517,2.4519,2.4515,2.4517,1176000001.0
2007-07-09 11:12:00,2.4519,2.4519,2.4514,2.4514,659099997.0
2007-07-09 11:13:00,2.4514,2.4515,2.4509,2.4509,437000000.0
2007-07-09 11:14:00,2.4509,2.4513,2.4509,2.4512,290900000.0
2007-07-09 11:15:00,2.4512,2.4512,2.4507,2.4508,597299998.0
2007-07-09 11:16:00,2.4508,2.451,2.4505,2.451,708199999.0
2007-07-09 11:17:00,2.4509,2.451,2.4508,2.4509,290100000.0
2007-07-09 11:18:00,2.451,2.451,2.4506,2.4507,339900000.0
2007-07-09 11:19:00,2.4507,2.4508,2.4504,2.45055,711200001.0
2007-07-09 11:20:00,2.4505,2.4506,2.4503,2.4503,274400000.0
2007-07-09 11:21:00,2.4504,2.4504,2.4499,2.4501,360000002.0
2007-07-09 11:22:00,2.4501,2.4504,2.45,2.4504,640000000.0
2007-07-09 11:23:00,2.4504,2.45045,2.4501,2.4501,526599999.0
2007-07-09 11:24:00,2.4501,2.4503,2.45,2.4501,463499999.0
2007-07-09 11:25:00,2.4502,2.4504,2.45,2.4503,505000003.0
2007-07-09 11:26:00,2.4503,2.4507,2.4503,2.4507,284000000.0
2007-07-09 11:27:00,2.4507,2.4508,2.4506,2.4507,467600001.0
2007-07-09 11:28:00,2.4507,2.4508,2.4504,2.4504,919099997.0
2007-07-09 11:29:00,2.4505,2.4508,2.4504,2.4507,1187800003.0
2007-07-09 11:30:00,2.4507,2.4509,2.4506,2.4507,455100000.0
2007-07-09 11:31:00,2.4507,2.4511,2.4506,2.4509,717099998.0
2007-07-09 11:32:00,2.4509,2.4512,2.4509,2.4509,539600000.0
2007-07-09 11:33:00,2.4509,2.451,2.4505,2.4506,646200003.0
2007-07-09 11:34:00,2.4505,2.4506,2.4503,2.4504,515500000.0
2007-07-09 11:35:00,2.4504,2.4508,2.4504,2.4504,645500000.0
2007-07-09 11:36:00,2.4505,2.4509,2.4504,2.4509,485600001.0
2007-07-09 11:37:00,2.4509,2.4509,2.45025,2.4503,702900000.0
2007-07-09 11:38:00,2.4504,2.4504,2.45,2.4502,342000000.0
2007-07-09 11:39:00,2.4502,2.45025,2.4498,2.4499,632800002.0
2007-07-09 11:40:00,2.4499,2.4503,2.4499,2.4502,575899999.0
2007-07-09 11:41:00,2.4502,2.4502,2.45,2.4501,336400001.0
2007-07-09 11:42:00,2.4501,2.4502,2.4498,2.4501,413500001.0
2007-07-09 11:43:00,2.4501,2.4502,2.4501,2.4501,217500000.0
2007-07-09 11:44:00,2.4501,2.4504,2.4501,2.4504,225700000.0
2007-07-09 11:45:00,2.4504,2.4504,2.4502,2.4504,110200000.0
2007-07-09 11:46:00,2.4504,2.4504,2.44985,2.4499,630999999.0
2007-07-09 11:47:00,2.4499,2.45,2.4497,2.4497,476100000.0
2007-07-09 11:48:00,2.4497,2.4498,2.44915,2.4492,702800002.0
2007-07-09 11:49:00,2.4492,2.4493,2.4488,2.449,578499999.0
2007-07-09 11:50:00,2.449,2.4493,2.449,2.4491,295600000.0
2007-07-09 11:51:00,2.4491,2.4493,2.4491,2.4492,283600000.0
2007-07-09 11:52:00,2.4492,2.4493,2.4491,2.4493,229900000.0
2007-07-09 11:53:00,2.4493,2.4493,2.4492,2.4493,80900000.0
2007-07-09 11:54:00,2.4492,2.4493,2.4491,2.4491,366900000.0
2007-07-09 11:55:00,2.4491,2.4492,2.4488,2.4492,354600000.0
2007-07-09 11:56:00,2.4492,2.4493,2.4489,2.449,493399999.0
2007-07-09 11:57:00,2.449,2.4491,2.4489,2.4491,92500000.0
2007-07-09 11:58:00,2.4491,2.4492,2.4491,2.4491,57200000.0
2007-07-09 11:59:00,2.4492,2.4494,2.4491,2.4493,144000000.0
2007-07-09 12:00:00,2.4493,2.4496,2.4493,2.4495,308600000.0
2007-07-09 12:01:00,2.4495,2.4498,2.4495,2.4498,180000000.0
2007-07-09 12:02:00,2.4498,2.4499,2.4494,2.4497,618699998.0
2007-07-09 12:03:00,2.4497,2.4499,2.4495,2.4498,469000001.0
2007-07-09 12:04:00,2.4498,2.4499,2.4496,2.4497,413799999.0
2007-07-09 12:05:00,2.4497,2.45,2.4495,2.4495,565000002.0
2007-07-09 12:06:00,2.4495,2.4498,2.4494,2.4497,312500001.0
2007-07-09 12:07:00,2.4497,2.4497,2.4496,2.4497,277400000.0
2007-07-09 12:08:00,2.4497,2.45,2.4497,2.45,532299997.0
2007-07-09 12:09:00,2.45,2.4502,2.4499,2.45,296900003.0
2007-07-09 12:10:00,2.45,2.4501,2.4498,2.45,371900001.0
2007-07-09 12:11:00,2.45,2.4504,2.4499,2.4504,262400000.0
2007-07-09 12:12:00,2.4504,2.4504,2.4498,2.4499,417800000.0
2007-07-09 12:13:00,2.4499,2.4501,2.4497,2.4497,658899994.0
2007-07-09 12:14:00,2.4496,2.45,2.4495,2.44965,543700000.0
2007-07-09 12:15:00,2.4497,2.4501,2.4495,2.4496,494699999.0
2007-07-09 12:16:00,2.4496,2.4498,2.4495,2.4497,695600000.0
2007-07-09 12:17:00,2.4497,2.45,2.4497,2.45,459600002.0
2007-07-09 12:18:00,2.45,2.4502,2.4498,2.4502,423900000.0
2007-07-09 12:19:00,2.4501,2.4502,2.45,2.4502,294000000.0
2007-07-09 12:20:00,2.45,2.4504,2.45,2.4503,118000000.0
2007-07-09 12:21:00,2.4502,2.4503,2.4501,2.4501,138000000.0
2007-07-09 12:22:00,2.4501,2.4502,2.45,2.4502,284600000.0
2007-07-09 12:23:00,2.4502,2.4503,2.45,2.45,230900000.0
2007-07-09 12:24:00,2.45,2.4502,2.45,2.45,161400000.0
2007-07-09 12:25:00,2.45,2.4503,2.45,2.4503,245700002.0
2007-07-09 12:26:00,2.4503,2.4508,2.4503,2.4508,463100002.0
2007-07-09 12:27:00,2.4507,2.4509,2.4506,2.4506,528700000.0
2007-07-09 12:28:00,2.4506,2.4507,2.4505,2.4505,354200000.0
2007-07-09 12:29:00,2.4506,2.4508,2.4505,2.4508,126500000.0
2007-07-09 12:30:00,2.4509,2.4511,2.4507,2.4511,381099999.0
2007-07-09 12:31:00,2.451,2.4511,2.4509,2.4509,153000000.0
2007-07-09 12:32:00,2.4509,2.4511,2.4509,2.4509,315100000.0
2007-07-09 12:33:00,2.4509,2.451,2.4507,2.4509,201000000.0
2007-07-09 12:34:00,2.4509,2.451,2.4508,2.45095,164400000.0
2007-07-09 12:35:00,2.4509,2.4509,2.4507,2.4507,305799998.0
2007-07-09 12:36:00,2.4507,2.451,2.4506,2.4506,341900000.0
2007-07-09 12:37:00,2.4507,2.4507,2.4505,2.4505,212600000.0
2007-07-09 12:38:00,2.4505,2.4505,2.4504,2.4504,102000000.0
2007-07-09 12:39:00,2.4505,2.4505,2.4505,2.4505,12000000.0
2007-07-09 12:40:00,2.4504,2.4505,2.4504,2.4505,36800000.0
2007-07-09 12:41:00,2.4505,2.4508,2.4504,2.4507,144800000.0
2007-07-09 12:42:00,2.45065,2.45065,2.4504,2.4506,209900000.0
2007-07-09 12:43:00,2.4506,2.4506,2.4505,2.4506,152800000.0
2007-07-09 12:44:00,2.4506,2.4506,2.4503,2.4505,200300000.0
2007-07-09 12:45:00,2.4505,2.4508,2.4505,2.4507,356600000.0
2007-07-09 12:46:00,2.4507,2.4507,2.45055,2.4506,74100000.0
2007-07-09 12:47:00,2.4507,2.4508,2.4505,2.4508,317200000.0
2007-07-09 12:48:00,2.4508,2.451,2.4506,2.45075,323000000.0
2007-07-09 12:49:00,2.45065,2.4508,2.45055,2.4506,332499996.0
2007-07-09 12:50:00,2.4506,2.4508,2.4505,2.4508,286800001.0
2007-07-09 12:51:00,2.4508,2.4512,2.4507,2.451,147200000.0
2007-07-09 12:52:00,2.451,2.451,2.45035,2.4504,375500000.0
2007-07-09 12:53:00,2.4504,2.4507,2.4504,2.4507,236400000.0
2007-07-09 12:54:00,2.4506,2.4506,2.4501,2.4501,488300003.0
2007-07-09 12:55:00,2.4501,2.4503,2.4497,2.4497,777199999.0
2007-07-09 12:56:00,2.4497,2.45,2.4497,2.4498,497500000.0
2007-07-09 12:57:00,2.4498,2.4501,2.4497,2.45,444000001.0
2007-07-09 12:58:00,2.45,2.4501,2.4499,2.4501,167000000.0
2007-07-09 12:59:00,2.4501,2.4503,2.4501,2.4501,528199998.0
2007-07-09 13:00:00,2.4501,2.4503,2.4501,2.4503,394299996.0
2007-07-09 13:01:00,2.4502,2.4503,2.4501,2.4502,324000001.0
2007-07-09 13:02:00,2.4503,2.4504,2.4501,2.4503,298400000.0
2007-07-09 13:03:00,2.4503,2.4503,2.45,2.45,210000000.0
2007-07-09 13:04:00,2.45,2.45015,2.4497,2.4501,508000002.0
2007-07-09 13:05:00,2.4501,2.4506,2.45,2.45025,445100000.0
2007-07-09 13:06:00,2.4502,2.4506,2.45015,2.4504,250100001.0
2007-07-09 13:07:00,2.4504,2.4507,2.4504,2.4504,170000000.0
2007-07-09 13:08:00,2.4504,2.4504,2.4499,2.45015,684600000.0
2007-07-09 13:09:00,2.4502,2.4502,2.4499,2.45,442000000.0
2007-07-09 13:10:00,2.45005,2.45025,2.45,2.4502,307100000.0
2007-07-09 13:11:00,2.45015,2.4502,2.45,2.4502,258799993.0
2007-07-09 13:12:00,2.4503,2.4504,2.4502,2.4502,234599999.0
2007-07-09 13:13:00,2.4502,2.4504,2.4498,2.45,579799998.0
2007-07-09 13:14:00,2.45,2.4501,2.44975,2.4499,825200000.0
2007-07-09 13:15:00,2.4499,2.45005,2.44985,2.45,502499997.0
2007-07-09 13:16:00,2.45,2.45,2.4497,2.4497,158400000.0
2007-07-09 13:17:00,2.4497,2.4499,2.4494,2.4494,442299998.0
2007-07-09 13:18:00,2.4494,2.4496,2.4494,2.4495,135200000.0
2007-07-09 13:19:00,2.4495,2.4496,2.4495,2.4496,465700000.0
2007-07-09 13:20:00,2.4496,2.4497,2.4495,2.4496,430000000.0
2007-07-09 13:21:00,2.4497,2.4497,2.44945,2.4495,136100000.0
2007-07-09 13:22:00,2.4496,2.4497,2.44945,2.4496,290799999.0
2007-07-09 13:23:00,2.4496,2.4497,2.4495,2.4495,304400003.0
2007-07-09 13:24:00,2.4496,2.4499,2.44955,2.44955,351600000.0
2007-07-09 13:25:00,2.44955,2.4496,2.4494,2.4494,149900001.0
2007-07-09 13:26:00,2.4495,2.4497,2.4494,2.4495,154400000.0
2007-07-09 13:27:00,2.4495,2.4497,2.4495,2.4496,120000000.0
2007-07-09 13:28:00,2.4496,2.4498,2.4496,2.4497,302999999.0
2007-07-09 13:29:00,2.4496,2.4499,2.4496,2.4498,387000000.0
2007-07-09 13:30:00,2.4498,2.45,2.4498,2.45,126200000.0
2007-07-09 13:31:00,2.45,2.45,2.4496,2.4497,418000000.0
2007-07-09 13:32:00,2.4496,2.45,2.4496,2.45,573199991.0
2007-07-09 13:33:00,2.45,2.4501,2.4498,2.45,396600003.0
2007-07-09 13:34:00,2.45,2.45,2.4498,2.45,202699999.0
2007-07-09 13:35:00,2.4499,2.4503,2.4498,2.4502,674700004.0
2007-07-09 13:36:00,2.4502,2.4503,2.45,2.45,134300000.0
2007-07-09 13:37:00,2.4501,2.4503,2.4501,2.4503,234800002.0
2007-07-09 13:38:00,2.4504,2.4506,2.4502,2.4503,263700000.0
2007-07-09 13:39:00,2.45025,2.4504,2.4502,2.4504,74800000.0
2007-07-09 13:40:00,2.4504,2.4504,2.4502,2.4502,162400000.0
2007-07-09 13:41:00,2.4502,2.4504,2.4502,2.45035,301300005.0
2007-07-09 13:42:00,2.45035,2.4504,2.4503,2.4504,137900000.0
2007-07-09 13:43:00,2.4505,2.4505,2.4503,2.4505,279000000.0
2007-07-09 13:44:00,2.4505,2.4505,2.4504,2.4505,208700000.0
2007-07-09 13:45:00,2.45045,2.4505,2.4499,2.4503,561300001.0
2007-07-09 13:46:00,2.4503,2.4505,2.4501,2.4503,562099999.0
2007-07-09 13:47:00,2.4502,2.4506,2.4502,2.4505,344000000.0
2007-07-09 13:48:00,2.4504,2.4505,2.45005,2.4502,357499997.0
2007-07-09 13:49:00,2.4501,2.4503,2.45,2.45015,554000002.0
2007-07-09 13:50:00,2.4502,2.4502,2.45005,2.45015,213799999.0
2007-07-09 13:51:00,2.4502,2.4505,2.4502,2.4502,397999998.0
2007-07-09 13:52:00,2.4502,2.4504,2.4502,2.4503,160200000.0
2007-07-09 13:53:00,2.4504,2.4504,2.45,2.4501,96400000.0
2007-07-09 13:54:00,2.45,2.4505,2.45,2.4502,312400000.0
2007-07-09 13:55:00,2.4504,2.4505,2.4501,2.4505,245600002.0
2007-07-09 13:56:00,2.4505,2.4506,2.4502,2.4505,137400000.0
2007-07-09 13:57:00,2.4505,2.4506,2.4505,2.4505,104500000.0
2007-07-09 13:58:00,2.45055,2.4507,2.4505,2.4507,62500000.0
2007-07-09 13:59:00,2.4507,2.4507,2.4506,2.4506,8000000.0
2007-07-09 14:00:00,2.4506,2.4507,2.4505,2.4507,96700000.0
2007-07-09 14:01:00,2.4507,2.4508,2.4505,2.4508,170599999.0
2007-07-09 14:02:00,2.4508,2.451,2.4507,2.4509,845800003.0
2007-07-09 14:03:00,2.4509,2.451,2.4509,2.451,209400001.0
2007-07-09 14:04:00,2.451,2.4511,2.4509,2.4511,179300000.0
2007-07-09 14:05:00,2.4511,2.4512,2.4509,2.4512,126600000.0
2007-07-09 14:06:00,2.4509,2.4511,2.4509,2.451,75200000.0
2007-07-09 14:07:00,2.451,2.4512,2.4509,2.4512,203200000.0
2007-07-09 14:08:00,2.4512,2.4515,2.4512,2.4513,226500000.0
2007-07-09 14:09:00,2.4513,2.4514,2.4512,2.4514,223200000.0
2007-07-09 14:10:00,2.4514,2.4523,2.4512,2.4521,565500000.0
2007-07-09 14:11:00,2.4522,2.45235,2.4521,2.4522,517700001.0
2007-07-09 14:12:00,2.4522,2.4522,2.4519,2.452,405499998.0
2007-07-09 14:13:00,2.452,2.4521,2.4516,2.4516,851000000.0
2007-07-09 14:14:00,2.4516,2.4518,2.4515,2.4517,866500001.0
2007-07-09 14:15:00,2.4517,2.4518,2.451,2.451,669200000.0
2007-07-09 14:16:00,2.451,2.4512,2.4508,2.4512,623100000.0
2007-07-09 14:17:00,2.4512,2.452,2.4512,2.4519,673399998.0
2007-07-09 14:18:00,2.45195,2.452,2.4517,2.4519,758900001.0
2007-07-09 14:19:00,2.4519,2.4521,2.4519,2.452,494000000.0
2007-07-09 14:20:00,2.4518,2.4521,2.4518,2.4518,423900000.0
2007-07-09 14:21:00,2.4518,2.452,2.4517,2.4519,347600000.0
2007-07-09 14:22:00,2.4519,2.452,2.4517,2.452,459500000.0
2007-07-09 14:23:00,2.4519,2.4521,2.4519,2.452,500300001.0
2007-07-09 14:24:00,2.452,2.4521,2.4519,2.452,399100000.0
2007-07-09 14:25:00,2.4521,2.4522,2.45195,2.45195,312100000.0
2007-07-09 14:26:00,2.45195,2.45215,2.4519,2.45205,304199999.0
2007-07-09 14:27:00,2.45205,2.4521,2.4517,2.4517,582100000.0
2007-07-09 14:28:00,2.4517,2.4517,2.4513,2.4513,449900000.0
2007-07-09 14:29:00,2.4513,2.4515,2.4511,2.4512,444900000.0
2007-07-09 14:30:00,2.4512,2.45135,2.4511,2.4511,533199998.0
2007-07-09 14:31:00,2.4511,2.4516,2.4511,2.4515,286400000.0
2007-07-09 14:32:00,2.4515,2.4515,2.4513,2.4515,91200000.0
2007-07-09 14:33:00,2.4514,2.4516,2.4514,2.4515,79700000.0
2007-07-09 14:34:00,2.4515,2.4516,2.4514,2.4515,136700000.0
2007-07-09 14:35:00,2.4515,2.4516,2.4513,2.4514,299700000.0
2007-07-09 14:36:00,2.4514,2.4515,2.4514,2.4514,133600000.0
2007-07-09 14:37:00,2.4515,2.4516,2.4514,2.4515,194900000.0
2007-07-09 14:38:00,2.4515,2.4517,2.4513,2.4514,423999999.0
2007-07-09 14:39:00,2.4514,2.4514,2.4512,2.4514,148800001.0
2007-07-09 14:40:00,2.4514,2.4517,2.4513,2.4517,447900002.0
2007-07-09 14:41:00,2.4517,2.4518,2.4515,2.4517,689700002.0
2007-07-09 14:42:00,2.4517,2.4518,2.4513,2.4516,434900001.0
2007-07-09 14:43:00,2.4516,2.452,2.4515,2.4518,683499996.0
2007-07-09 14:44:00,2.4518,2.4518,2.4516,2.4516,532000001.0
2007-07-09 14:45:00,2.4516,2.4519,2.4515,2.4517,386999997.0
2007-07-09 14:46:00,2.4517,2.4518,2.4515,2.4515,220800000.0
2007-07-09 14:47:00,2.4517,2.4519,2.4515,2.4517,399800000.0
2007-07-09 14:48:00,2.4517,2.4518,2.4517,2.4517,280000000.0
2007-07-09 14:49:00,2.4517,2.4517,2.4515,2.4516,391100001.0
2007-07-09 14:50:00,2.4515,2.4517,2.4514,2.4517,261400001.0
2007-07-09 14:51:00,2.4517,2.4518,2.4513,2.4513,297900000.0
2007-07-09 14:52:00,2.4512,2.4514,2.4512,2.4513,485600000.0
2007-07-09 14:53:00,2.4512,2.4514,2.451,2.4512,248000000.0
2007-07-09 14:54:00,2.4512,2.4512,2.4511,2.4512,294400000.0
2007-07-09 14:55:00,2.4512,2.4513,2.451,2.451,242799999.0
2007-07-09 14:56:00,2.4511,2.4512,2.451,2.4512,486800000.0
2007-07-09 14:57:00,2.4511,2.4513,2.451,2.4513,526100001.0
2007-07-09 14:58:00,2.4513,2.4515,2.4512,2.4514,292000000.0
2007-07-09 14:59:00,2.4514,2.4514,2.4512,2.4512,96000000.0
2007-07-09 15:00:00,2.4513,2.4513,2.451,2.4512,345400000.0
2007-07-09 15:01:00,2.4512,2.4512,2.451,2.451,148000000.0
2007-07-09 15:02:00,2.4509,2.4512,2.4509,2.4509,189200000.0
2007-07-09 15:03:00,2.4509,2.4509,2.4507,2.4507,261400000.0
2007-07-09 15:04:00,2.4508,2.4509,2.4507,2.4508,441900000.0
2007-07-09 15:05:00,2.4509,2.451,2.4507,2.4508,861699998.0
2007-07-09 15:06:00,2.4508,2.4509,2.4506,2.4508,784000004.0
2007-07-09 15:07:00,2.4507,2.4508,2.4505,2.4506,382900000.0
2007-07-09 15:08:00,2.4507,2.4508,2.4505,2.4505,146000000.0
2007-07-09 15:09:00,2.4505,2.4507,2.4504,2.4504,124000000.0
2007-07-09 15:10:00,2.4505,2.4505,2.4502,2.4504,188800000.0
2007-07-09 15:11:00,2.4504,2.4505,2.45015,2.4502,594100000.0
2007-07-09 15:12:00,2.4503,2.4503,2.45,2.4501,439300000.0
2007-07-09 15:13:00,2.4502,2.4503,2.45,2.4501,364500000.0
2007-07-09 15:14:00,2.4501,2.4503,2.45,2.45,203000000.0
2007-07-09 15:15:00,2.45,2.4501,2.4498,2.45,223400000.0
2007-07-09 15:16:00,2.4501,2.4502,2.45,2.4501,280500000.0
2007-07-09 15:17:00,2.4501,2.4504,2.45,2.4502,596100000.0
2007-07-09 15:18:00,2.4502,2.4505,2.4502,2.4504,316900000.0
2007-07-09 15:19:00,2.4505,2.4505,2.4502,2.4505,204400000.0
2007-07-09 15:20:00,2.4505,2.4506,2.4505,2.4506,316700000.0
2007-07-09 15:21:00,2.4505,2.4506,2.4504,2.4504,242800000.0
2007-07-09 15:22:00,2.4505,2.4506,2.4504,2.4505,321600000.0
2007-07-09 15:23:00,2.4505,2.4505,2.4496,2.4502,571800001.0
2007-07-09 15:24:00,2.4502,2.4503,2.4499,2.4501,256600000.0
2007-07-09 15:25:00,2.4501,2.4501,2.4495,2.44975,404100000.0
2007-07-09 15:26:00,2.44975,2.45,2.44975,2.45,260600001.0
2007-07-09 15:27:00,2.45,2.45,2.4498,2.4499,186000000.0
2007-07-09 15:28:00,2.4499,2.4499,2.4496,2.4498,323200000.0
2007-07-09 15:29:00,2.4498,2.4498,2.4496,2.4498,173700000.0
2007-07-09 15:30:00,2.4498,2.4499,2.4498,2.4499,270400000.0
2007-07-09 15:31:00,2.4499,2.45,2.4498,2.4499,159600000.0
2007-07-09 15:32:00,2.4499,2.45,2.4499,2.4499,183300000.0
2007-07-09 15:33:00,2.4499,2.4501,2.4498,2.45,141699999.0
2007-07-09 15:34:00,2.4501,2.4505,2.4501,2.4503,355900001.0
2007-07-09 15:35:00,2.4503,2.4505,2.4501,2.4504,301600000.0
2007-07-09 15:36:00,2.4503,2.4505,2.45,2.4504,479399999.0
2007-07-09 15:37:00,2.4503,2.4505,2.4503,2.4504,370400000.0
2007-07-09 15:38:00,2.4504,2.4505,2.4502,2.4505,222500000.0
2007-07-09 15:39:00,2.4505,2.4506,2.4504,2.4505,211800000.0
2007-07-09 15:40:00,2.4505,2.4505,2.4503,2.4503,339100003.0
2007-07-09 15:41:00,2.4504,2.4506,2.4504,2.4505,23600000.0
2007-07-09 15:42:00,2.4505,2.4505,2.4503,2.4504,292200000.0
2007-07-09 15:43:00,2.4505,2.4506,2.4505,2.4506,97700000.0
2007-07-09 15:44:00,2.4506,2.4508,2.45055,2.4507,145600000.0
2007-07-09 15:45:00,2.4507,2.4509,2.4507,2.4509,466200000.0
2007-07-09 15:46:00,2.4509,2.451,2.4506,2.4507,183900000.0
2007-07-09 15:47:00,2.4507,2.45145,2.4506,2.4513,470800000.0
2007-07-09 15:48:00,2.4513,2.4514,2.4511,2.4513,732800008.0
2007-07-09 15:49:00,2.4514,2.4514,2.4511,2.4512,624499999.0
2007-07-09 15:50:00,2.4512,2.4514,2.4511,2.4514,558800004.0
2007-07-09 15:51:00,2.4514,2.4515,2.4514,2.4515,171900000.0
2007-07-09 15:52:00,2.4516,2.4517,2.4515,2.45165,705200002.0
2007-07-09 15:53:00,2.45165,2.4521,2.4515,2.4521,564099999.0
2007-07-09 15:54:00,2.452,2.4521,2.4512,2.4515,930500001.0
2007-07-09 15:55:00,2.4515,2.4519,2.4513,2.4515,769000000.0
2007-07-09 15:56:00,2.4515,2.4519,2.4514,2.4519,452200000.0
2007-07-09 15:57:00,2.4519,2.452,2.4513,2.4516,1003399999.0
2007-07-09 15:58:00,2.4516,2.4517,2.4515,2.4517,220400000.0
2007-07-09 15:59:00,2.4517,2.4522,2.4513,2.4522,730200000.0
2007-07-09 16:00:00,2.4522,2.4525,2.452,2.4521,938699995.0
2007-07-09 16:01:00,2.4522,2.4522,2.452,2.4521,364100001.0
2007-07-09 16:02:00,2.4521,2.4522,2.4517,2.4519,299600000.0
2007-07-09 16:03:00,2.4518,2.4519,2.4517,2.4518,167200000.0
2007-07-09 16:04:00,2.4519,2.4519,2.4517,2.45175,169300000.0
2007-07-09 16:05:00,2.45175,2.452,2.45175,2.4519,278999999.0
2007-07-09 16:06:00,2.4519,2.4519,2.4517,2.4518,506799997.0
2007-07-09 16:07:00,2.4518,2.4519,2.4517,2.4519,123200000.0
2007-07-09 16:08:00,2.4519,2.4519,2.4518,2.4518,39400000.0
2007-07-09 16:09:00,2.4518,2.4519,2.4517,2.4518,193600000.0
2007-07-09 16:10:00,2.4519,2.4519,2.4516,2.4518,148100000.0
2007-07-09 16:11:00,2.4518,2.452,2.4517,2.4519,202299999.0
2007-07-09 16:12:00,2.452,2.452,2.4517,2.452,168300000.0
2007-07-09 16:13:00,2.452,2.4521,2.4517,2.4518,335800000.0
2007-07-09 16:14:00,2.4518,2.4521,2.4517,2.4517,360000000.0
2007-07-09 16:15:00,2.4517,2.4519,2.4517,2.4517,376000003.0
2007-07-09 16:16:00,2.4517,2.4522,2.4517,2.452,327199999.0
2007-07-09 16:17:00,2.452,2.4521,2.4519,2.4519,418500001.0
2007-07-09 16:18:00,2.452,2.4523,2.4518,2.45195,412100008.0
2007-07-09 16:19:00,2.4519,2.4521,2.45185,2.452,258700001.0
2007-07-09 16:20:00,2.45195,2.4521,2.4518,2.4518,446999996.0
2007-07-09 16:21:00,2.4518,2.4519,2.4516,2.4516,789400014.0
2007-07-09 16:22:00,2.4516,2.4516,2.4514,2.4514,308000000.0
2007-07-09 16:23:00,2.4514,2.4516,2.4514,2.4514,359200000.0
2007-07-09 16:24:00,2.4514,2.4514,2.4511,2.4513,308000000.0
2007-07-09 16:25:00,2.4513,2.4514,2.4512,2.4513,506900001.0
2007-07-09 16:26:00,2.4513,2.4513,2.4511,2.4512,376900001.0
2007-07-09 16:27:00,2.4512,2.4512,2.451,2.451,278400000.0
2007-07-09 16:28:00,2.451,2.4514,2.451,2.4514,254400000.0
2007-07-09 16:29:00,2.4514,2.4515,2.4512,2.4513,128700001.0
2007-07-09 16:30:00,2.4513,2.4516,2.4513,2.4514,309000003.0
2007-07-09 16:31:00,2.4513,2.4515,2.4513,2.4514,865500006.0
2007-07-09 16:32:00,2.4514,2.4515,2.4512,2.4512,443000005.0
2007-07-09 16:33:00,2.4512,2.4514,2.4512,2.4514,490899996.0
2007-07-09 16:34:00,2.4514,2.4515,2.4512,2.4515,246600000.0
2007-07-09 16:35:00,2.45145,2.45165,2.4513,2.4515,574499999.0
2007-07-09 16:36:00,2.4515,2.4515,2.4512,2.4512,385800000.0
2007-07-09 16:37:00,2.4513,2.4513,2.4509,2.451,643400004.0
2007-07-09 16:38:00,2.451,2.4513,2.4508,2.451,401900000.0
2007-07-09 16:39:00,2.4509,2.4512,2.4509,2.4509,285100005.0
2007-07-09 16:40:00,2.4509,2.4509,2.4507,2.4508,800700003.0
2007-07-09 16:41:00,2.4509,2.451,2.4508,2.4508,386700001.0
2007-07-09 16:42:00,2.4508,2.451,2.4507,2.4508,326800000.0
2007-07-09 16:43:00,2.4508,2.451,2.4507,2.4509,380700000.0
2007-07-09 16:44:00,2.4509,2.4509,2.4503,2.4504,566299997.0
2007-07-09 16:45:00,2.4505,2.4509,2.4504,2.4508,511699993.0
2007-07-09 16:46:00,2.4508,2.4513,2.4508,2.4511,387700000.0
2007-07-09 16:47:00,2.4511,2.4511,2.4509,2.4509,575699995.0
2007-07-09 16:48:00,2.4509,2.4509,2.4508,2.4508,181000000.0
2007-07-09 16:49:00,2.4508,2.4508,2.4505,2.4505,229300000.0
2007-07-09 16:50:00,2.4506,2.4506,2.4501,2.4501,548800000.0
2007-07-09 16:51:00,2.4501,2.4502,2.44995,2.4502,578699994.0
2007-07-09 16:52:00,2.4502,2.4504,2.45005,2.4503,926300005.0
2007-07-09 16:53:00,2.4503,2.4503,2.4501,2.4502,442300000.0
2007-07-09 16:54:00,2.4502,2.4503,2.4501,2.4503,182600000.0
2007-07-09 16:55:00,2.4503,2.4506,2.4502,2.4504,250300000.0
2007-07-09 16:56:00,2.4505,2.4505,2.4501,2.4504,294200000.0
2007-07-09 16:57:00,2.4503,2.4514,2.4503,2.4514,521400000.0
2007-07-09 16:58:00,2.4514,2.4514,2.451,2.451,355400002.0
2007-07-09 16:59:00,2.451,2.4514,2.45085,2.4514,1283499995.0
2007-07-09 17:00:00,2.4514,2.4518,2.451,2.4518,1194999999.0
2007-07-09 17:01:00,2.4517,2.4517,2.4515,2.45165,188400000.0
2007-07-09 17:02:00,2.4517,2.4519,2.4514,2.4517,493600000.0
2007-07-09 17:03:00,2.4517,2.4522,2.4517,2.452,496900000.0
2007-07-09 17:04:00,2.4519,2.4521,2.4517,2.4519,725800001.0
2007-07-09 17:05:00,2.4519,2.452,2.45175,2.45175,92400000.0
2007-07-09 17:06:00,2.45175,2.4524,2.45175,2.4519,475899999.0
2007-07-09 17:07:00,2.452,2.4525,2.4517,2.4523,512099999.0
2007-07-09 17:08:00,2.45225,2.4524,2.4522,2.4522,153400000.0
2007-07-09 17:09:00,2.4522,2.4525,2.4522,2.45235,224800000.0
2007-07-09 17:10:00,2.45235,2.45235,2.4521,2.4522,172700000.0
2007-07-09 17:11:00,2.4523,2.4525,2.452,2.4524,310000000.0
2007-07-09 17:12:00,2.45235,2.4524,2.4523,2.4524,179800000.0
2007-07-09 17:13:00,2.4524,2.4525,2.4524,2.4525,200600000.0
2007-07-09 17:14:00,2.4525,2.4527,2.4525,2.4525,397000000.0
2007-07-09 17:15:00,2.4525,2.45275,2.4523,2.45235,362900001.0
2007-07-09 17:16:00,2.4523,2.45235,2.452,2.4521,197400000.0
2007-07-09 17:17:00,2.4521,2.45265,2.45195,2.45265,395600000.0
2007-07-09 17:18:00,2.45265,2.45265,2.4521,2.4525,1321500010.0
2007-07-09 17:19:00,2.4525,2.4526,2.45225,2.45235,380100000.0
2007-07-09 17:20:00,2.45235,2.4524,2.4522,2.4522,316000000.0
2007-07-09 17:21:00,2.4522,2.4525,2.4522,2.4522,298100002.0
2007-07-09 17:22:00,2.4522,2.4525,2.4522,2.4523,188900000.0
2007-07-09 17:23:00,2.4523,2.4525,2.4521,2.4525,691900003.0
2007-07-09 17:24:00,2.4525,2.4525,2.4522,2.4524,897600005.0
2007-07-09 17:25:00,2.4524,2.4526,2.4524,2.4525,475100003.0
2007-07-09 17:26:00,2.45255,2.4528,2.4524,2.4528,654299999.0
2007-07-09 17:27:00,2.4528,2.4529,2.4525,2.4527,921699997.0
2007-07-09 17:28:00,2.4527,2.453,2.4526,2.4528,478600003.0
2007-07-09 17:29:00,2.4528,2.453,2.4528,2.4529,563300007.0
2007-07-09 17:30:00,2.4529,2.453,2.4526,2.4528,555400000.0
2007-07-09 17:31:00,2.4528,2.453,2.4526,2.4526,493699997.0
2007-07-09 17:32:00,2.4526,2.45295,2.4525,2.45265,556300001.0
2007-07-09 17:33:00,2.4526,2.45265,2.4525,2.4526,416600000.0
2007-07-09 17:34:00,2.4526,2.4527,2.4525,2.4525,285700000.0
2007-07-09 17:35:00,2.4525,2.4527,2.4524,2.4525,208300000.0
2007-07-09 17:36:00,2.4525,2.4526,2.4523,2.4526,232300000.0
2007-07-09 17:37:00,2.4525,2.4527,2.4524,2.4527,336900000.0
2007-07-09 17:38:00,2.4527,2.4527,2.4524,2.4526,374000000.0
2007-07-09 17:39:00,2.4527,2.4529,2.4525,2.4528,461499998.0
2007-07-09 17:40:00,2.4527,2.4529,2.4525,2.4525,459000000.0
2007-07-09 17:41:00,2.4525,2.4525,2.4524,2.4525,40800000.0
2007-07-09 17:42:00,2.4526,2.4532,2.4525,2.4528,466400002.0
2007-07-09 17:43:00,2.4528,2.4532,2.4526,2.4531,449800003.0
2007-07-09 17:44:00,2.453,2.4534,2.453,2.4532,368800000.0
2007-07-09 17:45:00,2.4532,2.4535,2.4532,2.4533,198400000.0
2007-07-09 17:46:00,2.4533,2.454,2.4533,2.454,230400000.0
2007-07-09 17:47:00,2.454,2.4544,2.4538,2.4543,335800000.0
2007-07-09 17:48:00,2.4543,2.4543,2.4538,2.45395,129400000.0
2007-07-09 17:49:00,2.45395,2.4542,2.4539,2.454,108400000.0
2007-07-09 17:50:00,2.454,2.4542,2.4539,2.4542,201400000.0
2007-07-09 17:51:00,2.4542,2.4546,2.4542,2.4545,95900000.0
2007-07-09 17:52:00,2.4546,2.4549,2.454,2.4541,342900000.0
2007-07-09 17:53:00,2.4541,2.4543,2.4539,2.454,224300000.0
2007-07-09 17:54:00,2.454,2.4543,2.45385,2.4541,181700000.0
2007-07-09 17:55:00,2.4541,2.4543,2.4539,2.45415,558000000.0
2007-07-09 17:56:00,2.45415,2.4543,2.4541,2.4543,78500000.0
2007-07-09 17:57:00,2.4543,2.4546,2.45425,2.4546,150799999.0
2007-07-09 17:58:00,2.4546,2.4546,2.4544,2.4544,26400000.0
2007-07-09 17:59:00,2.4543,2.4543,2.454,2.454,341600000.0
2007-07-09 18:00:00,2.454,2.4544,2.454,2.4544,273600000.0
2007-07-09 18:01:00,2.4542,2.4545,2.4542,2.4545,427299999.0
2007-07-09 18:02:00,2.4544,2.4545,2.4543,2.4543,333600000.0
2007-07-09 18:03:00,2.4543,2.4545,2.4543,2.4544,289600000.0
2007-07-09 18:04:00,2.4543,2.4544,2.4542,2.4543,271099998.0
2007-07-09 18:05:00,2.4543,2.4543,2.4541,2.4542,96000000.0
2007-07-09 18:06:00,2.4542,2.4542,2.454,2.454,139200000.0
2007-07-09 18:07:00,2.454,2.4542,2.4539,2.4541,155100000.0
2007-07-09 18:08:00,2.4541,2.4542,2.454,2.4542,96400000.0
2007-07-09 18:09:00,2.4542,2.4543,2.4541,2.4541,125200000.0
2007-07-09 18:10:00,2.4541,2.4542,2.454,2.4541,146800000.0
2007-07-09 18:11:00,2.4541,2.4545,2.4541,2.4542,155200000.0
2007-07-09 18:12:00,2.4545,2.4547,2.4542,2.4543,270200000.0
2007-07-09 18:13:00,2.4543,2.4543,2.4538,2.4538,88400000.0
2007-07-09 18:14:00,2.4538,2.4543,2.4538,2.4541,177600000.0
2007-07-09 18:15:00,2.4541,2.4543,2.4541,2.4543,50800000.0
2007-07-09 18:16:00,2.4543,2.4546,2.4543,2.4546,97600000.0
2007-07-09 18:17:00,2.4543,2.4544,2.4543,2.4544,47200000.0
2007-07-09 18:18:00,2.4544,2.4544,2.4543,2.4544,60800000.0
2007-07-09 18:19:00,2.4544,2.4544,2.4542,2.4542,224400000.0
2007-07-09 18:20:00,2.4542,2.4545,2.4542,2.4544,157200000.0
2007-07-09 18:21:00,2.4544,2.4546,2.4544,2.4545,80800000.0
2007-07-09 18:22:00,2.4545,2.4546,2.4543,2.4543,192400000.0
2007-07-09 18:23:00,2.4543,2.4544,2.4543,2.4543,196800000.0
2007-07-09 18:24:00,2.4544,2.4544,2.4543,2.4544,174400000.0
2007-07-09 18:25:00,2.4544,2.4544,2.4542,2.4543,165600000.0
2007-07-09 18:26:00,2.4542,2.4544,2.4542,2.4544,241200000.0
2007-07-09 18:27:00,2.4544,2.4547,2.4544,2.4546,268900000.0
2007-07-09 18:28:00,2.4547,2.4547,2.4546,2.4546,186000000.0
2007-07-09 18:29:00,2.4546,2.4546,2.4545,2.4546,41600000.0
2007-07-09 18:30:00,2.4546,2.4551,2.4546,2.4549,334200000.0
2007-07-09 18:31:00,2.4549,2.4555,2.4548,2.4549,364400000.0
2007-07-09 18:32:00,2.455,2.4551,2.4545,2.4545,366400000.0
2007-07-09 18:33:00,2.4546,2.4549,2.4543,2.4546,334600001.0
2007-07-09 18:34:00,2.4546,2.4546,2.454,2.45425,542799997.0
2007-07-09 18:35:00,2.45425,2.4545,2.45425,2.4543,107000000.0
2007-07-09 18:36:00,2.4543,2.4543,2.4542,2.4543,114400000.0
2007-07-09 18:37:00,2.4543,2.4545,2.4541,2.4542,263800000.0
2007-07-09 18:38:00,2.4543,2.4547,2.4543,2.4547,175100000.0
2007-07-09 18:39:00,2.4547,2.4547,2.4546,2.4546,53600000.0
2007-07-09 18:40:00,2.4545,2.4545,2.4544,2.4545,104000000.0
2007-07-09 18:41:00,2.4545,2.4545,2.4542,2.4542,51900000.0
2007-07-09 18:42:00,2.4541,2.4545,2.4541,2.4545,62300000.0
2007-07-09 18:43:00,2.4545,2.4545,2.4537,2.4537,142100001.0
2007-07-09 18:44:00,2.4538,2.4541,2.4538,2.4541,112500000.0
2007-07-09 18:45:00,2.4541,2.4541,2.4541,2.4541,19200000.0
2007-07-09 18:46:00,2.4541,2.4541,2.4537,2.4538,170400000.0
2007-07-09 18:47:00,2.4537,2.4539,2.4537,2.4538,78400000.0
2007-07-09 18:48:00,2.4538,2.4541,2.4538,2.4541,56800000.0
2007-07-09 18:49:00,2.4541,2.4545,2.4541,2.4544,195200000.0
2007-07-09 18:50:00,2.4544,2.4544,2.4541,2.4543,152000000.0
2007-07-09 18:51:00,2.4543,2.4544,2.4542,2.4543,88800000.0
2007-07-09 18:52:00,2.4543,2.4543,2.4542,2.4542,7200000.0
2007-07-09 18:53:00,2.45381,2.45399,2.45335,2.4536,832699999.0
2007-07-09 18:54:00,2.4542,2.4543,2.4542,2.4543,26400000.0
2007-07-09 18:55:00,2.4542,2.4544,2.454,2.4541,131900000.0
2007-07-09 18:56:00,2.4541,2.4541,2.4538,2.4539,83600000.0
2007-07-09 18:57:00,2.4539,2.4539,2.4537,2.4537,178400000.0
2007-07-09 18:58:00,2.4538,2.4538,2.4535,2.4536,206900000.0
2007-07-09 18:59:00,2.4536,2.4537,2.4536,2.4537,86100000.0
2007-07-09 19:00:00,2.4538,2.4539,2.4535,2.4537,243600000.0
2007-07-09 19:01:00,2.4537,2.4538,2.4535,2.4535,202800000.0
2007-07-09 19:02:00,2.4534,2.4537,2.4534,2.4536,51200000.0
2007-07-09 19:03:00,2.4537,2.4538,2.4536,2.4537,179200000.0
2007-07-09 19:04:00,2.4537,2.4538,2.4537,2.4537,35200000.0
2007-07-09 19:05:00,2.4537,2.4539,2.4537,2.4538,171300000.0
2007-07-09 19:06:00,2.4537,2.4539,2.4537,2.4537,218800000.0
2007-07-09 19:07:00,2.4537,2.4539,2.4537,2.4538,220800000.0
2007-07-09 19:08:00,2.4538,2.4539,2.4536,2.4537,270500000.0
2007-07-09 19:09:00,2.4538,2.454,2.4536,2.4537,197300000.0
2007-07-09 19:10:00,2.4538,2.454,2.4537,2.454,292000000.0
2007-07-09 19:11:00,2.454,2.4542,2.4538,2.4542,133600000.0
2007-07-09 19:12:00,2.4542,2.4542,2.4538,2.4539,123200000.0
2007-07-09 19:13:00,2.454,2.454,2.4538,2.454,118400000.0
2007-07-09 19:14:00,2.454,2.4541,2.4539,2.4539,140500000.0
2007-07-09 19:15:00,2.454,2.454,2.4537,2.454,308500000.0
2007-07-09 19:16:00,2.454,2.454,2.4537,2.4538,348800000.0
2007-07-09 19:17:00,2.4538,2.4539,2.4535,2.4538,265100001.0
2007-07-09 19:18:00,2.4538,2.4538,2.4537,2.4538,68600000.0
2007-07-09 19:19:00,2.4538,2.4538,2.4538,2.4538,126400000.0
2007-07-09 19:20:00,2.4538,2.4538,2.4538,2.4538,83200000.0
2007-07-09 19:21:00,2.4538,2.4538,2.4535,2.4535,240500000.0
2007-07-09 19:22:00,2.4535,2.4538,2.4534,2.4535,130800000.0
2007-07-09 19:23:00,2.4535,2.4536,2.4535,2.4535,139200000.0
2007-07-09 19:24:00,2.4536,2.4537,2.4535,2.4536,155200000.0
2007-07-09 19:25:00,2.4536,2.4536,2.4535,2.4535,83600000.0
2007-07-09 19:26:00,2.4536,2.4536,2.4531,2.4533,247500000.0
2007-07-09 19:27:00,2.4533,2.45335,2.4528,2.45285,414699997.0
2007-07-09 19:28:00,2.4529,2.4529,2.4527,2.4528,124000000.0
2007-07-09 19:29:00,2.4528,2.4528,2.4527,2.4527,147200000.0
2007-07-09 19:30:00,2.4527,2.4531,2.4526,2.4531,116000000.0
2007-07-09 19:31:00,2.4531,2.4531,2.4529,2.4529,115200000.0
2007-07-09 19:32:00,2.4529,2.4531,2.45275,2.4529,150000000.0
2007-07-09 19:33:00,2.4529,2.4531,2.4529,2.4531,50400000.0
2007-07-09 19:34:00,2.4531,2.4531,2.4527,2.4529,221600000.0
2007-07-09 19:35:00,2.4529,2.4529,2.4529,2.4529,31600000.0
2007-07-09 19:36:00,2.4529,2.4529,2.4528,2.4528,12000000.0
2007-07-09 19:37:00,2.45227,2.45268,2.45211,2.45211,849100000.0
2007-07-09 19:38:00,2.4524,2.45249,2.45208,2.45239,761500000.0
2007-07-09 19:39:00,2.4528,2.453,2.4528,2.4528,69600000.0
2007-07-09 19:40:00,2.4526,2.4526,2.4524,2.4524,187400000.0
2007-07-09 19:41:00,2.4524,2.4527,2.4524,2.4527,142600002.0
2007-07-09 19:42:00,2.4527,2.4529,2.4524,2.4529,279900001.0
2007-07-09 19:43:00,2.4528,2.4528,2.4527,2.4527,92800000.0
2007-07-09 19:44:00,2.4527,2.4528,2.4527,2.4528,68000000.0
2007-07-09 19:45:00,2.4528,2.4528,2.4527,2.4528,66400000.0
2007-07-09 19:46:00,2.4528,2.4529,2.4528,2.4529,49600000.0
2007-07-09 19:47:00,2.4529,2.4531,2.4528,2.4529,139600000.0
2007-07-09 19:48:00,2.453,2.453,2.453,2.453,117600000.0
2007-07-09 19:49:00,2.4531,2.4533,2.4531,2.4533,85600000.0
2007-07-09 19:50:00,2.4533,2.4533,2.4531,2.4531,15200000.0
2007-07-09 19:51:00,2.4531,2.4531,2.4531,2.4531,12800000.0
2007-07-09 19:52:00,2.45276,2.45296,2.4523,2.4523,354800002.0
2007-07-09 19:53:00,2.4525,2.4528,2.45241,2.4526,113400001.0
2007-07-09 19:54:00,2.4531,2.4531,2.4531,2.4531,12800000.0
2007-07-09 19:55:00,2.4531,2.4533,2.4531,2.4533,56800000.0
2007-07-09 19:56:00,2.4533,2.4533,2.4531,2.4533,141299998.0
2007-07-09 19:57:00,2.4533,2.4533,2.4531,2.4531,116000000.0
2007-07-09 19:58:00,2.4531,2.4533,2.453,2.453,140800000.0
2007-07-09 19:59:00,2.453,2.4531,2.453,2.453,33600000.0
2007-07-09 20:00:00,2.453,2.453,2.4528,2.453,67200000.0
2007-07-09 20:01:00,2.453,2.4532,2.453,2.453,55200000.0
2007-07-09 20:02:00,2.453,2.453,2.453,2.453,28800000.0
2007-07-09 20:03:00,2.453,2.453,2.4528,2.4528,52000001.0
2007-07-09 20:04:00,2.45245,2.45252,2.45205,2.45252,324800000.0
2007-07-09 20:05:00,2.4528,2.453,2.4528,2.4528,122600000.0
2007-07-09 20:06:00,2.4529,2.4529,2.4527,2.4527,69200000.0
2007-07-09 20:07:00,2.4527,2.4529,2.4527,2.4529,39200000.0
2007-07-09 20:08:00,2.4529,2.453,2.4527,2.4528,136400000.0
2007-07-09 20:09:00,2.4528,2.453,2.4527,2.4528,32000000.0
2007-07-09 20:10:00,2.4528,2.453,2.4528,2.453,11200000.0
2007-07-09 20:11:00,2.453,2.453,2.453,2.453,9600000.0
2007-07-09 20:12:00,2.453,2.4531,2.4528,2.4528,52800000.0
2007-07-09 20:13:00,2.4528,2.4528,2.45275,2.4528,31600000.0
2007-07-09 20:14:00,2.4529,2.4529,2.4528,2.4528,215600000.0
2007-07-09 20:15:00,2.4528,2.453,2.4528,2.453,76800000.0
2007-07-09 20:16:00,2.4528,2.4529,2.4528,2.4528,59200000.0
2007-07-09 20:17:00,2.4527,2.4527,2.4524,2.4525,133800001.0
2007-07-09 20:18:00,2.4525,2.4525,2.4523,2.4524,51100000.0
2007-07-09 20:19:00,2.4524,2.4524,2.4524,2.4524,24800000.0
2007-07-09 20:20:00,2.4526,2.4527,2.4524,2.4526,92800000.0
2007-07-09 20:21:00,2.4526,2.4527,2.4524,2.4524,125200000.0
2007-07-09 20:22:00,2.4524,2.4524,2.4524,2.4524,14800000.0
2007-07-09 20:23:00,2.4524,2.4524,2.4524,2.4524,108800000.0
2007-07-09 20:24:00,2.4525,2.4525,2.4524,2.4524,20800000.0
2007-07-09 20:25:00,2.4524,2.4526,2.4524,2.4525,152800000.0
2007-07-09 20:26:00,2.4524,2.4524,2.4524,2.4524,38400000.0
2007-07-09 20:27:00,2.4524,2.4525,2.4524,2.4525,31600000.0
2007-07-09 20:28:00,2.4525,2.4525,2.4524,2.4524,167600000.0
2007-07-09 20:29:00,2.4524,2.4524,2.4522,2.4523,121600000.0
2007-07-09 20:30:00,2.4522,2.4524,2.4522,2.4522,80000000.0
2007-07-09 20:31:00,2.4522,2.4522,2.4521,2.4522,32800000.0
2007-07-09 20:32:00,2.4523,2.4529,2.4522,2.4527,256800000.0
2007-07-09 20:33:00,2.4527,2.4527,2.4526,2.4526,59600000.0
2007-07-09 20:34:00,2.4525,2.4525,2.4525,2.4525,32800000.0
2007-07-09 20:35:00,2.4526,2.4526,2.4524,2.4526,122800000.0
2007-07-09 20:36:00,2.4526,2.4526,2.4525,2.4526,40000000.0
2007-07-09 20:37:00,2.4526,2.4526,2.4526,2.4526,16000000.0
2007-07-09 20:38:00,2.4526,2.4528,2.4525,2.4526,117600000.0
2007-07-09 20:39:00,2.4526,2.4528,2.4525,2.4525,84300000.0
2007-07-09 20:40:00,2.4525,2.4525,2.4523,2.4525,99600000.0
2007-07-09 20:41:00,2.4525,2.4525,2.4525,2.4525,32000000.0
2007-07-09 20:42:00,2.4526,2.4526,2.4524,2.4526,60000000.0
2007-07-09 20:43:00,2.4526,2.4526,2.4526,2.4526,17600000.0
2007-07-09 20:44:00,2.4525,2.4528,2.4525,2.4525,109600000.0
2007-07-09 20:45:00,2.4525,2.4525,2.4523,2.4523,62800000.0
2007-07-09 20:46:00,2.4522,2.4524,2.4521,2.4522,122800000.0
2007-07-09 20:47:00,2.4522,2.4524,2.4522,2.4523,76800000.0
2007-07-09 20:48:00,2.4523,2.4523,2.4513,2.4515,272900000.0
2007-07-09 20:49:00,2.4515,2.452,2.4515,2.4518,427200000.0
2007-07-09 20:50:00,2.4518,2.4519,2.4517,2.4517,102400000.0
2007-07-09 20:51:00,2.4518,2.452,2.4518,2.4519,177200000.0
2007-07-09 20:52:00,2.4519,2.4521,2.4517,2.4518,380800000.0
2007-07-09 20:53:00,2.4518,2.4519,2.4516,2.4517,239100000.0
2007-07-09 20:54:00,2.4517,2.4517,2.4515,2.4515,58000000.0
2007-07-09 20:55:00,2.4515,2.4517,2.451,2.4511,308800000.0
2007-07-09 20:56:00,2.4511,2.4512,2.4508,2.4509,215100000.0
2007-07-09 20:57:00,2.451,2.451,2.4508,2.4509,22000000.0
2007-07-09 20:58:00,2.4508,2.4508,2.4504,2.4504,338299999.0
2007-07-09 20:59:00,2.4504,2.4504,2.4502,2.4503,155999999.0
2007-07-09 21:00:00,2.4504,2.4504,2.45,2.4503,189300000.0
2007-07-09 21:01:00,2.4503,2.4505,2.4503,2.4504,110400000.0
2007-07-09 21:02:00,2.4504,2.4507,2.4504,2.4507,34800000.0
2007-07-09 21:03:00,2.4507,2.4508,2.4505,2.4508,55200000.0
2007-07-09 21:04:00,2.4507,2.4507,2.4507,2.4507,22400000.0
2007-07-09 21:05:00,2.4507,2.4507,2.4507,2.4507,31200000.0
2007-07-09 21:06:00,2.4507,2.4508,2.45065,2.4508,144800000.0
2007-07-09 21:07:00,2.4508,2.4508,2.4505,2.4505,33600000.0
2007-07-09 21:08:00,2.4507,2.4507,2.4507,2.4507,104800000.0
2007-07-09 21:09:00,2.4507,2.4507,2.4507,2.4507,64000000.0
2007-07-09 21:10:00,2.4506,2.4511,2.4505,2.4511,81200000.0
2007-07-09 21:11:00,2.4509,2.451,2.4506,2.451,157200000.0
2007-07-09 21:12:00,2.451,2.451,2.4508,2.4508,86200000.0
2007-07-09 21:13:00,2.4508,2.451,2.4507,2.4507,79600000.0
2007-07-09 21:14:00,2.4508,2.4508,2.45055,2.4506,256000000.0
2007-07-09 21:15:00,2.4508,2.4508,2.4506,2.4506,71500000.0
2007-07-09 21:16:00,2.4506,2.4509,2.4506,2.4509,131200000.0
2007-07-09 21:17:00,2.4509,2.4509,2.4508,2.4508,10000000.0
2007-07-09 21:18:00,2.4508,2.4512,2.4506,2.4511,197399999.0
2007-07-09 21:19:00,2.451,2.4511,2.451,2.451,36000000.0
2007-07-09 21:20:00,2.4511,2.4512,2.4511,2.4512,14000000.0
2007-07-09 21:21:00,2.4512,2.4512,2.4511,2.4512,20800000.0
2007-07-09 21:22:00,2.4512,2.4512,2.4511,2.4512,20000000.0
2007-07-09 21:23:00,2.4512,2.4512,2.4506,2.4506,90000000.0
2007-07-09 21:24:00,2.4506,2.4507,2.4506,2.4507,10800000.0
2007-07-09 21:25:00,2.4507,2.4509,2.4507,2.4509,22000000.0
2007-07-09 21:26:00,2.4508,2.4509,2.4508,2.4509,6400000.0
2007-07-09 21:27:00,2.4509,2.4509,2.4508,2.4508,8800000.0
2007-07-09 21:28:00,2.4508,2.4508,2.4508,2.4508,30800000.0
2007-07-09 21:29:00,2.4508,2.4508,2.4508,2.4508,12000000.0
2007-07-09 21:30:00,2.4508,2.4508,2.4508,2.4508,31200000.0
2007-07-09 21:31:00,2.4508,2.4511,2.4508,2.4508,142400000.0
2007-07-09 21:32:00,2.4508,2.4511,2.4508,2.4511,48400000.0
2007-07-09 21:33:00,2.4511,2.4511,2.4511,2.4511,6400000.0
2007-07-09 21:34:00,2.4511,2.4512,2.4511,2.4512,15600000.0
2007-07-09 21:35:00,2.4511,2.4512,2.4511,2.4512,14400000.0
2007-07-09 21:36:00,2.4514,2.4516,2.4514,2.4516,48000000.0
2007-07-09 21:37:00,2.4516,2.4516,2.4516,2.4516,9600000.0
2007-07-09 21:38:00,2.4516,2.4516,2.4514,2.4514,70800000.0
2007-07-09 21:39:00,2.4514,2.4515,2.4514,2.4514,26000000.0
2007-07-09 21:40:00,2.4514,2.4514,2.4513,2.4513,5600000.0
2007-07-09 21:41:00,2.4513,2.4513,2.4512,2.4512,16000000.0
2007-07-09 21:42:00,2.4512,2.4514,2.4512,2.4514,87100000.0
2007-07-09 21:43:00,2.4513,2.4513,2.4511,2.4512,119200000.0
2007-07-09 21:44:00,2.4511,2.4511,2.4509,2.4509,176600000.0
2007-07-09 21:45:00,2.451,2.451,2.4508,2.451,105600000.0
2007-07-09 21:46:00,2.451,2.451,2.451,2.451,9600000.0
2007-07-09 21:47:00,2.451,2.4513,2.4509,2.4509,137400000.0
2007-07-09 21:48:00,2.4509,2.4509,2.4508,2.4508,27000000.0
2007-07-09 21:49:00,2.4508,2.4509,2.4508,2.4509,48000000.0
2007-07-09 21:50:00,2.4509,2.4509,2.4506,2.4507,57600000.0
2007-07-09 21:51:00,2.4507,2.4508,2.4507,2.4508,62400000.0
2007-07-09 21:52:00,2.4509,2.451,2.4509,2.4509,33600000.0
2007-07-09 21:53:00,2.4509,2.451,2.4508,2.451,63100000.0
2007-07-09 21:54:00,2.45078,2.45087,2.45037,2.45037,152800000.0
2007-07-09 21:55:00,2.451,2.451,2.451,2.451,3200000.0
2007-07-09 21:56:00,2.451,2.451,2.451,2.451,36000000.0
2007-07-09 21:57:00,2.4511,2.4511,2.451,2.451,17200000.0
2007-07-09 21:58:00,2.4511,2.4511,2.4511,2.4511,20000000.0
2007-07-09 21:59:00,2.4511,2.4511,2.4511,2.4511,4000000.0
2007-07-09 22:00:00,2.451,2.4511,2.451,2.4511,34400000.0
2007-07-09 22:01:00,2.4511,2.4513,2.4511,2.4511,148300000.0
2007-07-09 22:02:00,2.4511,2.4514,2.4509,2.4511,362300000.0
2007-07-09 22:03:00,2.4511,2.4513,2.4511,2.4513,154400000.0
2007-07-09 22:04:00,2.4513,2.4514,2.4513,2.4513,88000000.0
2007-07-09 22:05:00,2.4513,2.4513,2.4513,2.4513,16800000.0
2007-07-09 22:06:00,2.4513,2.4513,2.45125,2.4513,33400000.0
2007-07-09 22:07:00,2.4513,2.4514,2.45125,2.4514,75200000.0
2007-07-09 22:08:00,2.4514,2.4515,2.4514,2.4514,24600000.0
2007-07-09 22:09:00,2.4514,2.4519,2.4514,2.4518,94800000.0
2007-07-09 22:10:00,2.4518,2.4518,2.4517,2.4517,2400000.0
2007-07-09 22:11:00,2.4516,2.4518,2.4516,2.4518,47600000.0
2007-07-09 22:12:00,2.4518,2.4519,2.4518,2.4518,75600000.0
2007-07-09 22:13:00,2.4519,2.4519,2.4517,2.4518,137200002.0
2007-07-09 22:14:00,2.4519,2.452,2.4518,2.452,82700000.0
2007-07-09 22:15:00,2.452,2.452,2.452,2.452,22400000.0
2007-07-09 22:16:00,2.452,2.4521,2.452,2.452,20700000.0
2007-07-09 22:17:00,2.4519,2.4521,2.4516,2.4516,187700002.0
2007-07-09 22:18:00,2.4517,2.4517,2.4516,2.4516,55200000.0
2007-07-09 22:19:00,2.4516,2.4516,2.4514,2.4514,51500000.0
2007-07-09 22:20:00,2.4515,2.4515,2.4513,2.4515,12200000.0
2007-07-09 22:21:00,2.4514,2.4514,2.4513,2.45135,63000000.0
2007-07-09 22:22:00,2.4514,2.4514,2.4512,2.4513,149200000.0
2007-07-09 22:23:00,2.4513,2.4514,2.4512,2.4514,41200000.0
2007-07-09 22:24:00,2.4514,2.4514,2.4513,2.4513,17600000.0
2007-07-09 22:25:00,2.4513,2.4514,2.4512,2.4514,106700000.0
2007-07-09 22:26:00,2.4514,2.452,2.4514,2.4519,270900000.0
2007-07-09 22:27:00,2.4519,2.4519,2.4516,2.4519,80000000.0
2007-07-09 22:28:00,2.4519,2.452,2.4517,2.4517,150400000.0
2007-07-09 22:29:00,2.4517,2.4517,2.4515,2.4517,77600000.0
2007-07-09 22:30:00,2.4517,2.4518,2.4515,2.4516,160800000.0
2007-07-09 22:31:00,2.4515,2.4517,2.4515,2.4516,136800000.0
2007-07-09 22:32:00,2.4517,2.4519,2.4517,2.4519,82400000.0
2007-07-09 22:33:00,2.4519,2.4519,2.4519,2.4519,51200000.0
2007-07-09 22:34:00,2.4519,2.4519,2.4519,2.4519,124000000.0
2007-07-09 22:35:00,2.4519,2.4519,2.4517,2.4517,28400000.0
2007-07-09 22:36:00,2.4517,2.4517,2.4515,2.4515,28800000.0
2007-07-09 22:37:00,2.4515,2.4515,2.4515,2.4515,14400000.0
2007-07-09 22:38:00,2.4515,2.4516,2.4512,2.4512,194000000.0
2007-07-09 22:39:00,2.4512,2.4513,2.4511,2.4513,134400000.0
2007-07-09 22:40:00,2.4513,2.4513,2.4513,2.4513,49200000.0
2007-07-09 22:41:00,2.4513,2.452,2.4513,2.452,178400000.0
2007-07-09 22:42:00,2.452,2.452,2.4513,2.4519,160400000.0
2007-07-09 22:43:00,2.4519,2.4519,2.4518,2.4519,86900000.0
2007-07-09 22:44:00,2.4518,2.4521,2.4518,2.4518,89600000.0
2007-07-09 22:45:00,2.4518,2.4518,2.45165,2.4518,22400000.0
2007-07-09 22:46:00,2.4518,2.4518,2.4514,2.4516,47200000.0
2007-07-09 22:47:00,2.4516,2.4516,2.4516,2.4516,55200000.0
2007-07-09 22:48:00,2.4516,2.4516,2.4515,2.4515,22800000.0
2007-07-09 22:49:00,2.4515,2.4515,2.4514,2.4514,97600000.0
2007-07-09 22:50:00,2.4514,2.4515,2.45115,2.4512,119300000.0
2007-07-09 22:51:00,2.4513,2.4514,2.4511,2.4513,232400000.0
2007-07-09 22:52:00,2.4512,2.4516,2.45115,2.4516,35600000.0
2007-07-09 22:53:00,2.4516,2.4516,2.4516,2.4516,20800000.0
2007-07-09 22:54:00,2.4516,2.4516,2.4516,2.4516,46000000.0
2007-07-09 22:55:00,2.4516,2.4516,2.4515,2.4515,70800000.0
2007-07-09 22:56:00,2.4515,2.4516,2.4515,2.4515,164800000.0
2007-07-09 22:57:00,2.4515,2.4516,2.4515,2.4515,103100000.0
2007-07-09 22:58:00,2.4515,2.4515,2.4515,2.4515,8400000.0
2007-07-09 22:59:00,2.4515,2.4518,2.4515,2.4517,97900000.0
2007-07-09 23:00:00,2.4517,2.4518,2.4516,2.4516,51200000.0
2007-07-09 23:01:00,2.4516,2.4517,2.4516,2.4517,16800000.0
2007-07-09 23:02:00,2.4516,2.4517,2.4516,2.4516,14400000.0
2007-07-09 23:03:00,2.4515,2.4515,2.4515,2.4515,14400000.0
2007-07-09 23:04:00,2.4515,2.4515,2.4515,2.4515,14400000.0
2007-07-09 23:05:00,2.4515,2.4518,2.4515,2.4518,54400000.0
2007-07-09 23:06:00,2.4517,2.4519,2.4516,2.4516,57600000.0
2007-07-09 23:07:00,2.45149,2.45149,2.45104,2.45121,84000000.0
2007-07-09 23:08:00,2.4515,2.4515,2.4515,2.4515,12000000.0
2007-07-09 23:09:00,2.4515,2.4516,2.4514,2.4515,60800000.0
2007-07-09 23:10:00,2.4515,2.4515,2.4511,2.4511,81200000.0
2007-07-09 23:11:00,2.4512,2.4512,2.451,2.4511,91400000.0
2007-07-09 23:12:00,2.4511,2.45115,2.4507,2.4509,161700000.0
2007-07-09 23:13:00,2.45095,2.4511,2.4509,2.4509,75200000.0
2007-07-09 23:14:00,2.4509,2.45115,2.4507,2.45115,97600000.0
2007-07-09 23:15:00,2.4511,2.45115,2.4511,2.45115,16000000.0
2007-07-09 23:16:00,2.4512,2.4512,2.4511,2.4511,52400000.0
2007-07-09 23:17:00,2.45078,2.45094,2.45056,2.45056,42800000.0
2007-07-09 23:18:00,2.4511,2.4511,2.4511,2.4511,26400000.0
2007-07-09 23:19:00,2.4511,2.45125,2.451,2.45125,72400000.0
2007-07-09 23:20:00,2.45125,2.4513,2.45115,2.45115,35500000.0
2007-07-09 23:21:00,2.45115,2.45115,2.4508,2.4508,27600000.0
2007-07-09 23:22:00,2.4508,2.4511,2.4508,2.4508,19200000.0
2007-07-09 23:23:00,2.4508,2.4511,2.4508,2.4511,4800000.0
2007-07-09 23:24:00,2.4508,2.4511,2.4508,2.4508,20000000.0
2007-07-09 23:25:00,2.4508,2.4511,2.4508,2.45095,21000000.0
2007-07-09 23:26:00,2.4509,2.4512,2.4509,2.4512,30400000.0
2007-07-09 23:27:00,2.4512,2.4514,2.4509,2.4512,216800000.0
2007-07-09 23:28:00,2.4512,2.4514,2.4509,2.4509,71600000.0
2007-07-09 23:29:00,2.45085,2.4512,2.45085,2.45115,88400000.0
2007-07-09 23:30:00,2.4511,2.4514,2.45095,2.45115,87600000.0
2007-07-09 23:31:00,2.45105,2.45115,2.45105,2.45115,24400000.0
2007-07-09 23:32:00,2.45115,2.45115,2.45085,2.45085,26800000.0
2007-07-09 23:33:00,2.45085,2.45085,2.45065,2.45065,46400000.0
2007-07-09 23:34:00,2.45075,2.45075,2.4504,2.4506,144400000.0
2007-07-09 23:35:00,2.4506,2.4508,2.4506,2.4508,52400000.0
2007-07-09 23:36:00,2.4508,2.4508,2.4507,2.4507,60800000.0
2007-07-09 23:37:00,2.4508,2.4508,2.4508,2.4508,4800000.0
2007-07-09 23:38:00,2.4508,2.451,2.4508,2.451,14400000.0
2007-07-09 23:39:00,2.451,2.4511,2.4508,2.4508,111200000.0
2007-07-09 23:40:00,2.4508,2.45095,2.4505,2.4508,122700000.0
2007-07-09 23:41:00,2.4509,2.4509,2.4508,2.4508,42800000.0
2007-07-09 23:42:00,2.45065,2.4511,2.45065,2.4511,14300000.0
2007-07-09 23:43:00,2.45102,2.45102,2.4508,2.45088,68800000.0
2007-07-09 23:44:00,2.4511,2.4511,2.4511,2.4511,20800000.0
2007-07-09 23:45:00,2.4511,2.4511,2.4507,2.4509,63200000.0
2007-07-09 23:46:00,2.4509,2.4509,2.45085,2.45085,8000000.0
2007-07-09 23:47:00,2.4509,2.4509,2.45075,2.4508,27200000.0
2007-07-09 23:48:00,2.45085,2.45095,2.45085,2.45095,13600000.0
2007-07-09 23:49:00,2.45095,2.4511,2.45085,2.451,27200000.0
2007-07-09 23:50:00,2.451,2.451,2.4508,2.4509,51200000.0
2007-07-09 23:51:00,2.451,2.451,2.4508,2.451,59600000.0
2007-07-09 23:52:00,2.451,2.451,2.4509,2.451,97600000.0
2007-07-09 23:53:00,2.451,2.451,2.4507,2.4507,28800000.0
2007-07-09 23:54:00,2.4507,2.4511,2.4503,2.4506,263400000.0
2007-07-09 23:55:00,2.4506,2.45115,2.4506,2.451,84800000.0
2007-07-09 23:56:00,2.451,2.451,2.4509,2.45095,20000000.0
2007-07-09 23:57:00,2.45095,2.45095,2.4505,2.4506,119500000.0
2007-07-09 23:58:00,2.45065,2.45105,2.4505,2.451,72000000.0
2007-07-09 23:59:00,2.4511,2.4513,2.4511,2.4513,37300000.0
2007-07-10 00:00:00,2.4513,2.4518,2.4513,2.4518,124500000.0
2007-07-10 00:01:00,2.45185,2.45205,2.4517,2.4517,96000000.0
2007-07-10 00:02:00,2.4518,2.4519,2.4517,2.4517,93200000.0
2007-07-10 00:03:00,2.45165,2.45175,2.45165,2.45175,56800000.0
2007-07-10 00:04:00,2.45175,2.45175,2.4515,2.4515,71600000.0
2007-07-10 00:05:00,2.4515,2.45185,2.4515,2.45175,139600000.0
2007-07-10 00:06:00,2.45175,2.4518,2.4516,2.4518,114900000.0
2007-07-10 00:07:00,2.4518,2.4518,2.4512,2.4512,125600000.0
2007-07-10 00:08:00,2.4511,2.4511,2.45085,2.4509,44800000.0
2007-07-10 00:09:00,2.4509,2.4509,2.4509,2.4509,56800000.0
2007-07-10 00:10:00,2.4509,2.4509,2.4509,2.4509,23600000.0
2007-07-10 00:11:00,2.4507,2.45082,2.45048,2.45048,23200000.0
2007-07-10 00:12:00,2.4509,2.4509,2.4508,2.45085,31000000.0
2007-07-10 00:13:00,2.4508,2.4509,2.4508,2.45085,38300000.0
2007-07-10 00:14:00,2.4509,2.4509,2.4509,2.4509,23200000.0
2007-07-10 00:15:00,2.4509,2.4509,2.45075,2.45075,31600000.0
2007-07-10 00:16:00,2.4505,2.45062,2.45037,2.45062,45600000.0
2007-07-10 00:17:00,2.45075,2.45075,2.4507,2.4507,8400000.0
2007-07-10 00:18:00,2.4507,2.4508,2.4507,2.4508,23200000.0
2007-07-10 00:19:00,2.4508,2.4508,2.4508,2.4508,82800000.0
2007-07-10 00:20:00,2.45085,2.45085,2.45085,2.45085,8400000.0
2007-07-10 00:21:00,2.45085,2.45085,2.4507,2.4507,53600000.0
2007-07-10 00:22:00,2.4508,2.4508,2.4507,2.4507,37600000.0
2007-07-10 00:23:00,2.4507,2.4508,2.4507,2.4508,29600000.0
2007-07-10 00:24:00,2.4508,2.4508,2.4507,2.4508,105200000.0
2007-07-10 00:25:00,2.4508,2.4509,2.4508,2.4509,52800000.0
2007-07-10 00:26:00,2.4509,2.451,2.4507,2.451,67200000.0
2007-07-10 00:27:00,2.451,2.451,2.45095,2.451,19200000.0
2007-07-10 00:28:00,2.451,2.451,2.451,2.451,18400000.0
2007-07-10 00:29:00,2.451,2.4511,2.451,2.45105,16400000.0
2007-07-10 00:30:00,2.45105,2.45105,2.451,2.45105,13600000.0
2007-07-10 00:31:00,2.4512,2.4512,2.4512,2.4512,23600000.0
2007-07-10 00:32:00,2.45083,2.45109,2.45061,2.45109,112400000.0
2007-07-10 00:33:00,2.4512,2.4512,2.45095,2.45115,77600000.0
2007-07-10 00:34:00,2.45115,2.45115,2.45115,2.45115,8400000.0
2007-07-10 00:35:00,2.45115,2.4512,2.451,2.4511,42800000.0
2007-07-10 00:36:00,2.45115,2.4514,2.4511,2.4514,34400000.0
2007-07-10 00:37:00,2.4515,2.4518,2.4513,2.45135,61600000.0
2007-07-10 00:38:00,2.4513,2.4513,2.45115,2.45115,32000000.0
2007-07-10 00:39:00,2.45115,2.45115,2.45075,2.4508,77600000.0
2007-07-10 00:40:00,2.4508,2.45125,2.4508,2.45125,43200000.0
2007-07-10 00:41:00,2.4512,2.4512,2.4511,2.4511,20000000.0
2007-07-10 00:42:00,2.451,2.451,2.4509,2.4509,57500000.0
2007-07-10 00:43:00,2.4509,2.4511,2.4509,2.4511,67800000.0
2007-07-10 00:44:00,2.4511,2.45115,2.4511,2.45115,22800000.0
2007-07-10 00:45:00,2.45088,2.45111,2.45088,2.45104,44400000.0
2007-07-10 00:46:00,2.4512,2.4512,2.45115,2.45115,5600000.0
2007-07-10 00:47:00,2.4513,2.4513,2.45115,2.45115,29600000.0
2007-07-10 00:48:00,2.45097,2.45097,2.45063,2.45076,129200000.0
2007-07-10 00:49:00,2.4511,2.4511,2.451,2.451,43200000.0
2007-07-10 00:50:00,2.451,2.4511,2.451,2.4511,30800000.0
2007-07-10 00:51:00,2.4511,2.4511,2.4511,2.4511,48800000.0
2007-07-10 00:52:00,2.4511,2.4511,2.4511,2.4511,117200000.0
2007-07-10 00:53:00,2.4511,2.4511,2.4511,2.4511,6800000.0
2007-07-10 00:54:00,2.4511,2.45115,2.4511,2.4511,44400000.0
2007-07-10 00:55:00,2.4511,2.45115,2.4511,2.4511,85600000.0
2007-07-10 00:56:00,2.4511,2.4511,2.4511,2.4511,104400000.0
2007-07-10 00:57:00,2.4511,2.4516,2.4511,2.45115,181400000.0
2007-07-10 00:58:00,2.4511,2.4512,2.4509,2.4512,104400000.0
2007-07-10 00:59:00,2.4512,2.4512,2.4511,2.4511,23400000.0
2007-07-10 01:00:00,2.4512,2.4512,2.4512,2.4512,8000000.0
2007-07-10 01:01:00,2.4512,2.4519,2.4512,2.4512,196400000.0
2007-07-10 01:02:00,2.4512,2.4513,2.4509,2.4512,75200000.0
2007-07-10 01:03:00,2.4512,2.4512,2.4512,2.4512,4000000.0
2007-07-10 01:04:00,2.4512,2.45125,2.4512,2.4512,56600000.0
2007-07-10 01:05:00,2.4513,2.4514,2.4513,2.4514,64000000.0
2007-07-10 01:06:00,2.4514,2.45145,2.45135,2.45145,35200000.0
2007-07-10 01:07:00,2.4514,2.4516,2.4513,2.4514,62400000.0
2007-07-10 01:08:00,2.4514,2.4514,2.4514,2.4514,9900000.0
2007-07-10 01:09:00,2.4514,2.4514,2.4511,2.4513,52000000.0
2007-07-10 01:10:00,2.4513,2.4513,2.4513,2.4513,16000000.0
2007-07-10 01:11:00,2.4513,2.4513,2.45115,2.4513,14800000.0
2007-07-10 01:12:00,2.4513,2.4513,2.4513,2.4513,12800000.0
2007-07-10 01:13:00,2.45124,2.45125,2.45086,2.45086,88000000.0
2007-07-10 01:14:00,2.4513,2.4513,2.4513,2.4513,22800000.0
2007-07-10 01:15:00,2.4512,2.4513,2.4511,2.4513,37600000.0
2007-07-10 01:16:00,2.4511,2.45125,2.45091,2.45125,103600000.0
2007-07-10 01:17:00,2.4513,2.4513,2.4513,2.4513,23200000.0
2007-07-10 01:18:00,2.4513,2.4513,2.45125,2.45125,50800000.0
2007-07-10 01:19:00,2.4512,2.4513,2.4512,2.4513,30000000.0
2007-07-10 01:20:00,2.4513,2.45135,2.4513,2.45135,84400000.0
2007-07-10 01:21:00,2.4513,2.45135,2.4513,2.4513,27200000.0
2007-07-10 01:22:00,2.45128,2.45131,2.45107,2.45131,58000000.0
2007-07-10 01:23:00,2.4513,2.45145,2.4513,2.45145,27600000.0
2007-07-10 01:24:00,2.45145,2.4515,2.45145,2.45145,20000000.0
2007-07-10 01:25:00,2.4515,2.4515,2.4514,2.4514,25600000.0
2007-07-10 01:26:00,2.4515,2.45155,2.45145,2.4515,42100000.0
2007-07-10 01:27:00,2.4515,2.4515,2.45135,2.45135,26100000.0
2007-07-10 01:28:00,2.4515,2.4515,2.45145,2.4515,67200000.0
2007-07-10 01:29:00,2.4515,2.4515,2.4515,2.4515,41600000.0
2007-07-10 01:30:00,2.4515,2.4515,2.4514,2.45145,28800000.0
2007-07-10 01:31:00,2.45145,2.45145,2.4513,2.45135,26000000.0
2007-07-10 01:32:00,2.45135,2.4517,2.45135,2.4517,184000000.0
2007-07-10 01:33:00,2.4517,2.4519,2.4517,2.4519,105200000.0
2007-07-10 01:34:00,2.4519,2.4519,2.4519,2.4519,32800000.0
2007-07-10 01:35:00,2.4519,2.452,2.4519,2.452,64000000.0
2007-07-10 01:36:00,2.45142,2.45188,2.45142,2.45186,30500000.0
2007-07-10 01:37:00,2.452,2.452,2.4518,2.4519,102200000.0
2007-07-10 01:38:00,2.4519,2.4519,2.4515,2.4516,31200000.0
2007-07-10 01:39:00,2.4516,2.4517,2.4516,2.4517,19600000.0
2007-07-10 01:40:00,2.4517,2.4517,2.4517,2.4517,6400000.0
2007-07-10 01:41:00,2.4517,2.4519,2.4517,2.4519,27200000.0
2007-07-10 01:42:00,2.45185,2.45185,2.4516,2.4517,83600000.0
2007-07-10 01:43:00,2.4516,2.4516,2.4515,2.4515,8400000.0
2007-07-10 01:44:00,2.45091,2.45134,2.45091,2.45102,48000000.0
2007-07-10 01:45:00,2.45087,2.45164,2.45087,2.45164,99600000.0
2007-07-10 01:46:00,2.45145,2.4519,2.45145,2.4516,88400000.0
2007-07-10 01:47:00,2.4516,2.4516,2.4516,2.4516,2700000.0
2007-07-10 01:48:00,2.45153,2.45173,2.4512,2.4512,56000000.0
2007-07-10 01:49:00,2.4516,2.4516,2.45155,2.4516,18000000.0
2007-07-10 01:50:00,2.4516,2.4516,2.45155,2.4516,13200000.0
2007-07-10 01:51:00,2.4516,2.4516,2.45155,2.45155,36800000.0
2007-07-10 01:52:00,2.4516,2.4516,2.4516,2.4516,30000000.0
2007-07-10 01:53:00,2.4516,2.45165,2.45145,2.45145,109200000.0
2007-07-10 01:54:00,2.4515,2.4517,2.4515,2.4517,36800000.0
2007-07-10 01:55:00,2.4517,2.4517,2.4515,2.45155,278900000.0
2007-07-10 01:56:00,2.45155,2.4516,2.4514,2.45155,135800000.0
2007-07-10 01:57:00,2.4516,2.4517,2.4516,2.4516,66400000.0
2007-07-10 01:58:00,2.4516,2.4516,2.4516,2.4516,6800000.0
2007-07-10 01:59:00,2.45165,2.45165,2.4516,2.4516,16400000.0
2007-07-10 02:00:00,2.4516,2.4516,2.45155,2.4516,24400000.0
2007-07-10 02:01:00,2.4517,2.4519,2.45165,2.4517,168000000.0
2007-07-10 02:02:00,2.4517,2.452,2.4517,2.4518,189400000.0
2007-07-10 02:03:00,2.4518,2.4519,2.45175,2.4519,74000000.0
2007-07-10 02:04:00,2.4519,2.4519,2.4516,2.4517,212000000.0
2007-07-10 02:05:00,2.4518,2.452,2.4518,2.452,133600000.0
2007-07-10 02:06:00,2.452,2.452,2.4518,2.4519,192000003.0
2007-07-10 02:07:00,2.4519,2.4519,2.4518,2.4518,36000000.0
2007-07-10 02:08:00,2.4517,2.4517,2.4515,2.4515,259200001.0
2007-07-10 02:09:00,2.45155,2.4517,2.45155,2.4517,80000000.0
2007-07-10 02:10:00,2.4516,2.4517,2.45155,2.4516,39200000.0
2007-07-10 02:11:00,2.45155,2.4516,2.4515,2.4516,31200000.0
2007-07-10 02:12:00,2.4517,2.4517,2.4515,2.4515,90000000.0
2007-07-10 02:13:00,2.45155,2.4517,2.45155,2.4517,43600000.0
2007-07-10 02:14:00,2.4517,2.4517,2.4515,2.4517,102400000.0
2007-07-10 02:15:00,2.45133,2.45159,2.45108,2.45108,153200000.0
2007-07-10 02:16:00,2.4517,2.4517,2.4515,2.4516,33200000.0
2007-07-10 02:17:00,2.4517,2.4518,2.4516,2.4516,27600000.0
2007-07-10 02:18:00,2.4516,2.4518,2.4516,2.4516,95900000.0
2007-07-10 02:19:00,2.4515,2.4515,2.4514,2.4515,136000000.0
2007-07-10 02:20:00,2.4515,2.4515,2.45125,2.45125,76400000.0
2007-07-10 02:21:00,2.4512,2.4515,2.4512,2.4515,110000000.0
2007-07-10 02:22:00,2.4513,2.4513,2.4512,2.4512,101200000.0
2007-07-10 02:23:00,2.4513,2.4513,2.4513,2.4513,16000000.0
2007-07-10 02:24:00,2.4512,2.4513,2.4512,2.4513,69200000.0
2007-07-10 02:25:00,2.4513,2.4514,2.4513,2.4514,195200000.0
2007-07-10 02:26:00,2.4513,2.4514,2.4512,2.4513,73600000.0
2007-07-10 02:27:00,2.4514,2.4514,2.4514,2.4514,57600000.0
2007-07-10 02:28:00,2.4514,2.4517,2.4514,2.4515,144999999.0
2007-07-10 02:29:00,2.4516,2.452,2.4515,2.4516,262700000.0
2007-07-10 02:30:00,2.4516,2.4516,2.4514,2.4516,131200000.0
2007-07-10 02:31:00,2.4516,2.4517,2.4515,2.4516,108400000.0
2007-07-10 02:32:00,2.4517,2.4517,2.4517,2.4517,4800000.0
2007-07-10 02:33:00,2.4517,2.4518,2.4515,2.4516,118699996.0
2007-07-10 02:34:00,2.4516,2.4516,2.4515,2.4515,92800000.0
2007-07-10 02:35:00,2.4515,2.4515,2.4515,2.4515,30400000.0
2007-07-10 02:36:00,2.4515,2.4516,2.4515,2.4516,153400000.0
2007-07-10 02:37:00,2.4516,2.4517,2.4516,2.4517,58400000.0
2007-07-10 02:38:00,2.4518,2.4519,2.4517,2.4518,308400000.0
2007-07-10 02:39:00,2.4518,2.4521,2.4518,2.4518,347100000.0
2007-07-10 02:40:00,2.4517,2.4519,2.45155,2.4517,217100000.0
2007-07-10 02:41:00,2.4517,2.4519,2.4517,2.4517,164000000.0
2007-07-10 02:42:00,2.4517,2.452,2.4517,2.452,123200000.0
2007-07-10 02:43:00,2.452,2.452,2.4517,2.4518,115600000.0
2007-07-10 02:44:00,2.4518,2.4521,2.4517,2.4521,55600000.0
2007-07-10 02:45:00,2.4521,2.4521,2.4521,2.4521,20000000.0
2007-07-10 02:46:00,2.4521,2.4521,2.4517,2.4517,85600000.0
2007-07-10 02:47:00,2.4517,2.4518,2.4514,2.4518,121700000.0
2007-07-10 02:48:00,2.4519,2.4519,2.4517,2.45175,146000000.0
2007-07-10 02:49:00,2.45175,2.4518,2.4517,2.4517,28400000.0
2007-07-10 02:50:00,2.45165,2.4518,2.45155,2.4517,425600000.0
2007-07-10 02:51:00,2.4517,2.4519,2.4516,2.4516,117200000.0
2007-07-10 02:52:00,2.4516,2.45195,2.4516,2.4519,277200000.0
2007-07-10 02:53:00,2.4519,2.4519,2.4517,2.4519,315099998.0
2007-07-10 02:54:00,2.4519,2.4519,2.4518,2.45185,83100000.0
2007-07-10 02:55:00,2.4519,2.4521,2.4519,2.452,224500000.0
2007-07-10 02:56:00,2.45205,2.45205,2.4519,2.4519,94400000.0
2007-07-10 02:57:00,2.4519,2.452,2.4519,2.4519,46800000.0
2007-07-10 02:58:00,2.4519,2.4521,2.4519,2.4519,130800000.0
2007-07-10 02:59:00,2.4519,2.4519,2.4517,2.4517,148000000.0
2007-07-10 03:00:00,2.4517,2.4518,2.4517,2.4518,58000000.0
2007-07-10 03:01:00,2.4518,2.4518,2.4517,2.4517,63600000.0
2007-07-10 03:02:00,2.4517,2.4517,2.4517,2.4517,7200000.0
2007-07-10 03:03:00,2.4517,2.4517,2.4517,2.4517,17600000.0
2007-07-10 03:04:00,2.4517,2.4517,2.45165,2.4517,105800000.0
2007-07-10 03:05:00,2.4517,2.4517,2.4517,2.4517,7200000.0
2007-07-10 03:06:00,2.4517,2.4518,2.4517,2.4517,10400000.0
2007-07-10 03:07:00,2.4517,2.4517,2.45155,2.4517,39600000.0
2007-07-10 03:08:00,2.4517,2.4518,2.4517,2.4518,131200000.0
2007-07-10 03:09:00,2.4518,2.4519,2.4517,2.45185,124000000.0
2007-07-10 03:10:00,2.4518,2.4518,2.4517,2.45175,43000000.0
2007-07-10 03:11:00,2.45175,2.4519,2.4517,2.4519,134800000.0
2007-07-10 03:12:00,2.4519,2.4519,2.4519,2.4519,52800000.0
2007-07-10 03:13:00,2.4519,2.4519,2.4515,2.4516,58800000.0
2007-07-10 03:14:00,2.4516,2.4517,2.4515,2.4515,44400000.0
2007-07-10 03:15:00,2.4515,2.4516,2.4515,2.4515,29600000.0
2007-07-10 03:16:00,2.4515,2.45155,2.4515,2.45155,87600000.0
2007-07-10 03:17:00,2.45155,2.4516,2.45155,2.45155,40800000.0
2007-07-10 03:18:00,2.45155,2.4516,2.4515,2.4516,55200000.0
2007-07-10 03:19:00,2.4516,2.4518,2.4513,2.4515,327900000.0
2007-07-10 03:20:00,2.4515,2.4516,2.4515,2.4515,104000000.0
2007-07-10 03:21:00,2.4509,2.45141,2.4509,2.4514,116200000.0
2007-07-10 03:22:00,2.4515,2.4518,2.4515,2.4518,243800000.0
2007-07-10 03:23:00,2.4518,2.4518,2.4517,2.45175,142300000.0
2007-07-10 03:24:00,2.4518,2.452,2.4517,2.452,161700000.0
2007-07-10 03:25:00,2.452,2.452,2.4516,2.4519,174900000.0
2007-07-10 03:26:00,2.4519,2.452,2.4516,2.45195,227399999.0
2007-07-10 03:27:00,2.452,2.452,2.4518,2.4518,111200000.0
2007-07-10 03:28:00,2.4518,2.4519,2.4516,2.4518,167200000.0
2007-07-10 03:29:00,2.4518,2.4518,2.4517,2.4518,61600000.0
2007-07-10 03:30:00,2.45175,2.4518,2.4516,2.45165,114600000.0
2007-07-10 03:31:00,2.4517,2.45195,2.4516,2.4518,146800000.0
2007-07-10 03:32:00,2.4518,2.452,2.4518,2.4519,159400000.0
2007-07-10 03:33:00,2.4519,2.452,2.4514,2.452,193000000.0
2007-07-10 03:34:00,2.452,2.452,2.4518,2.4518,25600000.0
2007-07-10 03:35:00,2.4519,2.452,2.4519,2.452,13200000.0
2007-07-10 03:36:00,2.45195,2.45255,2.4519,2.4525,185200000.0
2007-07-10 03:37:00,2.45255,2.4527,2.4524,2.4526,125800000.0
2007-07-10 03:38:00,2.4526,2.4527,2.4523,2.45255,137500000.0
2007-07-10 03:39:00,2.45255,2.45255,2.4524,2.4524,70000000.0
2007-07-10 03:40:00,2.4525,2.4527,2.4525,2.4525,75600000.0
2007-07-10 03:41:00,2.4525,2.4525,2.4524,2.4524,22000000.0
2007-07-10 03:42:00,2.4524,2.4525,2.4524,2.4525,17600000.0
2007-07-10 03:43:00,2.4525,2.4525,2.45245,2.4525,46400000.0
2007-07-10 03:44:00,2.4525,2.45255,2.45245,2.45255,36400000.0
2007-07-10 03:45:00,2.45255,2.45255,2.4524,2.4525,63200000.0
2007-07-10 03:46:00,2.4524,2.4524,2.4524,2.4524,12000000.0
2007-07-10 03:47:00,2.4524,2.4525,2.4523,2.4524,44800000.0
2007-07-10 03:48:00,2.45235,2.4524,2.45235,2.4524,30800000.0
2007-07-10 03:49:00,2.4524,2.4525,2.45235,2.4524,62400000.0
2007-07-10 03:50:00,2.4524,2.4524,2.4523,2.4523,63200000.0
2007-07-10 03:51:00,2.4523,2.45285,2.4523,2.4528,232700000.0
2007-07-10 03:52:00,2.45275,2.45285,2.45275,2.45285,17600000.0
2007-07-10 03:53:00,2.4528,2.4529,2.4527,2.4529,85600000.0
2007-07-10 03:54:00,2.4529,2.453,2.45285,2.453,99600000.0
2007-07-10 03:55:00,2.453,2.4531,2.453,2.453,29200000.0
2007-07-10 03:56:00,2.45295,2.453,2.45285,2.453,74400000.0
2007-07-10 03:57:00,2.45305,2.4532,2.45305,2.4532,26000000.0
2007-07-10 03:58:00,2.4532,2.4534,2.45315,2.4533,176800000.0
2007-07-10 03:59:00,2.4533,2.4534,2.4533,2.45335,33200000.0
2007-07-10 04:00:00,2.4533,2.4533,2.4533,2.4533,6400000.0
2007-07-10 04:01:00,2.4534,2.45345,2.4532,2.4533,218000000.0
2007-07-10 04:02:00,2.4533,2.4534,2.45325,2.4533,143600000.0
2007-07-10 04:03:00,2.45325,2.45325,2.4532,2.4532,46800000.0
2007-07-10 04:04:00,2.45282,2.45298,2.45247,2.45247,202500000.0
2007-07-10 04:05:00,2.45315,2.45325,2.4531,2.45325,46800000.0
2007-07-10 04:06:00,2.4532,2.4533,2.4532,2.45325,78800000.0
2007-07-10 04:07:00,2.4532,2.45325,2.4532,2.45325,67600000.0
2007-07-10 04:08:00,2.45325,2.4534,2.4532,2.4533,179200000.0
2007-07-10 04:09:00,2.45325,2.4533,2.45315,2.4533,43600000.0
2007-07-10 04:10:00,2.4532,2.4532,2.4532,2.4532,13600000.0
2007-07-10 04:11:00,2.4532,2.4533,2.45315,2.4532,84400000.0
2007-07-10 04:12:00,2.4532,2.45325,2.4532,2.4532,29200000.0
2007-07-10 04:13:00,2.4532,2.4532,2.4532,2.4532,8800000.0
2007-07-10 04:14:00,2.45315,2.4532,2.45315,2.4532,26400000.0
2007-07-10 04:15:00,2.4532,2.4533,2.4531,2.4531,103600000.0
2007-07-10 04:16:00,2.4532,2.4532,2.4531,2.4531,72000000.0
2007-07-10 04:17:00,2.45241,2.45265,2.45232,2.45248,19900000.0
2007-07-10 04:18:00,2.4531,2.4532,2.4531,2.4531,16000000.0
2007-07-10 04:19:00,2.4531,2.4531,2.4531,2.4531,12800000.0
2007-07-10 04:20:00,2.4531,2.4532,2.4529,2.4531,113600000.0
2007-07-10 04:21:00,2.45268,2.45281,2.45223,2.45281,125800000.0
2007-07-10 04:22:00,2.4531,2.4531,2.4531,2.4531,19200000.0
2007-07-10 04:23:00,2.45295,2.45295,2.4529,2.4529,23200000.0
2007-07-10 04:24:00,2.4528,2.453,2.45275,2.453,91600000.0
2007-07-10 04:25:00,2.453,2.45315,2.4527,2.45315,155400000.0
2007-07-10 04:26:00,2.4531,2.4531,2.453,2.453,42400000.0
2007-07-10 04:27:00,2.453,2.4531,2.45295,2.45305,24000000.0
2007-07-10 04:28:00,2.4532,2.45325,2.45305,2.45305,34400000.0
2007-07-10 04:29:00,2.4531,2.4531,2.45275,2.453,139600000.0
2007-07-10 04:30:00,2.453,2.453,2.4529,2.4529,19200000.0
2007-07-10 04:31:00,2.4529,2.4533,2.4529,2.45305,172000000.0
2007-07-10 04:32:00,2.45305,2.4531,2.453,2.4531,53600000.0
2007-07-10 04:33:00,2.4531,2.4531,2.453,2.453,24400000.0
2007-07-10 04:34:00,2.45305,2.45305,2.45275,2.45285,203400000.0
2007-07-10 04:35:00,2.4529,2.45295,2.4528,2.4529,58000000.0
2007-07-10 04:36:00,2.45285,2.45285,2.45285,2.45285,2800000.0
2007-07-10 04:37:00,2.4528,2.4529,2.4527,2.4529,65200000.0
2007-07-10 04:38:00,2.4529,2.4529,2.4529,2.4529,59600000.0
2007-07-10 04:39:00,2.4529,2.4531,2.4529,2.453,86800000.0
2007-07-10 04:40:00,2.453,2.453,2.453,2.453,21200000.0
2007-07-10 04:41:00,2.45214,2.45275,2.45214,2.45275,144200000.0
2007-07-10 04:42:00,2.453,2.4531,2.453,2.4531,34800000.0
2007-07-10 04:43:00,2.4531,2.4531,2.4531,2.4531,800000.0
2007-07-10 04:44:00,2.4528,2.45284,2.45243,2.45265,43200000.0
2007-07-10 04:45:00,2.45248,2.45283,2.45246,2.45277,111500000.0
2007-07-10 04:46:00,2.4531,2.4531,2.453,2.453,16400000.0
2007-07-10 04:47:00,2.4531,2.4531,2.4529,2.4529,19600000.0
2007-07-10 04:48:00,2.4529,2.453,2.4529,2.453,20800000.0
2007-07-10 04:49:00,2.453,2.4531,2.453,2.4531,4400000.0
2007-07-10 04:50:00,2.45271,2.45273,2.45211,2.4527,475899998.0
2007-07-10 04:51:00,2.4531,2.4531,2.4529,2.453,53200000.0
2007-07-10 04:52:00,2.453,2.4531,2.453,2.4531,72000000.0
2007-07-10 04:53:00,2.45231,2.45249,2.45218,2.45237,151200000.0
2007-07-10 04:54:00,2.45263,2.45277,2.45246,2.45267,64000000.0
2007-07-10 04:55:00,2.4531,2.4534,2.4531,2.4534,13600000.0
2007-07-10 04:56:00,2.45246,2.45301,2.45246,2.45253,59100000.0
2007-07-10 04:57:00,2.4534,2.4534,2.4534,2.4534,10400000.0
2007-07-10 04:58:00,2.45303,2.45303,2.45238,2.45238,33900000.0
2007-07-10 04:59:00,2.45291,2.45302,2.45255,2.45265,57700000.0
2007-07-10 05:00:00,2.45325,2.45325,2.4531,2.4531,41200000.0
2007-07-10 05:01:00,2.4531,2.4531,2.453,2.453,33200000.0
2007-07-10 05:02:00,2.4531,2.4531,2.453,2.4531,136400000.0
2007-07-10 05:03:00,2.4531,2.4532,2.4531,2.4531,62800000.0
2007-07-10 05:04:00,2.4532,2.4532,2.4531,2.4532,12000000.0
2007-07-10 05:05:00,2.4531,2.4531,2.453,2.4531,58000000.0
2007-07-10 05:06:00,2.453,2.4531,2.453,2.4531,67200000.0
2007-07-10 05:07:00,2.4531,2.4531,2.45295,2.453,111300000.0
2007-07-10 05:08:00,2.453,2.4533,2.453,2.4532,107200000.0
2007-07-10 05:09:00,2.4532,2.4532,2.4532,2.4532,20000000.0
2007-07-10 05:10:00,2.4532,2.4533,2.4532,2.4533,8000000.0
2007-07-10 05:11:00,2.4532,2.4535,2.4532,2.45335,172200000.0
2007-07-10 05:12:00,2.4534,2.4534,2.4533,2.4534,33200000.0
2007-07-10 05:13:00,2.4534,2.45355,2.4534,2.45355,125200000.0
2007-07-10 05:14:00,2.45355,2.4537,2.45355,2.4536,36000000.0
2007-07-10 05:15:00,2.4536,2.4537,2.4536,2.4537,15200000.0
2007-07-10 05:16:00,2.4537,2.4537,2.45355,2.4536,19600000.0
2007-07-10 05:17:00,2.4537,2.4537,2.45365,2.45365,26800000.0
2007-07-10 05:18:00,2.45365,2.45365,2.45335,2.4536,48800000.0
2007-07-10 05:19:00,2.45365,2.45365,2.4536,2.4536,8800000.0
2007-07-10 05:20:00,2.45355,2.4536,2.45355,2.45355,11600000.0
2007-07-10 05:21:00,2.45355,2.45355,2.45355,2.45355,5600000.0
2007-07-10 05:22:00,2.45355,2.4536,2.4535,2.4536,51600000.0
2007-07-10 05:23:00,2.4536,2.4536,2.4535,2.4535,111200000.0
2007-07-10 05:24:00,2.45345,2.4535,2.4534,2.45345,59200000.0
2007-07-10 05:25:00,2.4535,2.4535,2.45325,2.45325,78000000.0
2007-07-10 05:26:00,2.4533,2.4533,2.45325,2.45325,28800000.0
2007-07-10 05:27:00,2.4533,2.4535,2.4532,2.4533,96400000.0
2007-07-10 05:28:00,2.4533,2.4534,2.4533,2.4534,71600000.0
2007-07-10 05:29:00,2.4534,2.4534,2.4533,2.4534,57600000.0
2007-07-10 05:30:00,2.4534,2.4534,2.4534,2.4534,16000000.0
2007-07-10 05:31:00,2.4534,2.4534,2.453,2.4531,269100004.0
2007-07-10 05:32:00,2.45305,2.4531,2.453,2.453,57800000.0
2007-07-10 05:33:00,2.4531,2.4532,2.4531,2.45315,266000000.0
2007-07-10 05:34:00,2.4531,2.45315,2.4531,2.4531,77200000.0
2007-07-10 05:35:00,2.4531,2.4531,2.453,2.453,134800000.0
2007-07-10 05:36:00,2.453,2.4536,2.453,2.45345,316800001.0
2007-07-10 05:37:00,2.45345,2.4536,2.45335,2.4536,151000000.0
2007-07-10 05:38:00,2.4536,2.4537,2.4534,2.4536,68000000.0
2007-07-10 05:39:00,2.4536,2.4536,2.45345,2.4535,29200000.0
2007-07-10 05:40:00,2.4535,2.4535,2.4535,2.4535,18400000.0
2007-07-10 05:41:00,2.45355,2.45355,2.4535,2.4535,30800000.0
2007-07-10 05:42:00,2.4535,2.4535,2.4535,2.4535,37600000.0
2007-07-10 05:43:00,2.4535,2.4535,2.4534,2.4535,46800000.0
2007-07-10 05:44:00,2.4535,2.4537,2.4535,2.45355,64800000.0
2007-07-10 05:45:00,2.4535,2.45355,2.4535,2.45355,18000000.0
2007-07-10 05:46:00,2.4535,2.4535,2.4535,2.4535,48800000.0
2007-07-10 05:47:00,2.45355,2.45355,2.4535,2.4535,39600000.0
2007-07-10 05:48:00,2.4535,2.4535,2.4535,2.4535,7200000.0
2007-07-10 05:49:00,2.4535,2.4535,2.4535,2.4535,26000000.0
2007-07-10 05:50:00,2.4535,2.4535,2.4535,2.4535,3600000.0
2007-07-10 05:51:00,2.4535,2.4535,2.4535,2.4535,2800000.0
2007-07-10 05:52:00,2.4535,2.45355,2.45345,2.4535,37200000.0
2007-07-10 05:53:00,2.45345,2.4535,2.45345,2.45345,8800000.0
2007-07-10 05:54:00,2.4535,2.45355,2.4535,2.45355,24000000.0
2007-07-10 05:55:00,2.45355,2.45385,2.4535,2.45365,302400000.0
2007-07-10 05:56:00,2.4537,2.4538,2.4537,2.4538,184400000.0
2007-07-10 05:57:00,2.45375,2.4538,2.45375,2.45375,19200000.0
2007-07-10 05:58:00,2.4537,2.4537,2.4537,2.4537,16800000.0
2007-07-10 05:59:00,2.4537,2.4538,2.4536,2.4538,49600000.0
2007-07-10 06:00:00,2.4538,2.454,2.4538,2.4539,82800000.0
2007-07-10 06:01:00,2.4539,2.4539,2.4539,2.4539,5200000.0
2007-07-10 06:02:00,2.4539,2.454,2.4539,2.454,17200000.0
2007-07-10 06:03:00,2.454,2.4542,2.45375,2.4542,220000000.0
2007-07-10 06:04:00,2.4542,2.4543,2.454,2.454,177600000.0
2007-07-10 06:05:00,2.454,2.4544,2.454,2.454,168600000.0
2007-07-10 06:06:00,2.454,2.4544,2.454,2.4541,175100000.0
2007-07-10 06:07:00,2.4541,2.4544,2.4541,2.4542,272800000.0
2007-07-10 06:08:00,2.4542,2.4543,2.4539,2.4539,229199999.0
2007-07-10 06:09:00,2.4541,2.4541,2.4538,2.4538,69899999.0
2007-07-10 06:10:00,2.45395,2.4541,2.4539,2.454,178800000.0
2007-07-10 06:11:00,2.454,2.45415,2.454,2.45415,50800000.0
2007-07-10 06:12:00,2.4541,2.45425,2.454,2.454,270800000.0
2007-07-10 06:13:00,2.454,2.4542,2.4539,2.454,274500000.0
2007-07-10 06:14:00,2.454,2.4543,2.4537,2.4537,237900001.0
2007-07-10 06:15:00,2.4536,2.4541,2.4536,2.45375,188800001.0
2007-07-10 06:16:00,2.4538,2.4539,2.45375,2.4539,76000000.0
2007-07-10 06:17:00,2.4539,2.4539,2.4539,2.4539,63200000.0
2007-07-10 06:18:00,2.4538,2.4539,2.4536,2.45365,140400000.0
2007-07-10 06:19:00,2.4537,2.4538,2.4535,2.4535,74200000.0
2007-07-10 06:20:00,2.4534,2.4535,2.4534,2.4534,56700000.0
2007-07-10 06:21:00,2.45335,2.4535,2.45335,2.4534,46800000.0
2007-07-10 06:22:00,2.4534,2.4535,2.4534,2.4534,90000000.0
2007-07-10 06:23:00,2.4534,2.4535,2.4534,2.4534,78400000.0
2007-07-10 06:24:00,2.4534,2.4534,2.4534,2.4534,28400000.0
2007-07-10 06:25:00,2.4534,2.4534,2.4532,2.4532,48400000.0
2007-07-10 06:26:00,2.4532,2.4534,2.4532,2.4532,76000000.0
2007-07-10 06:27:00,2.4534,2.4534,2.4532,2.45325,75600000.0
2007-07-10 06:28:00,2.4532,2.4532,2.4532,2.4532,9200000.0
2007-07-10 06:29:00,2.4532,2.4532,2.4531,2.4531,27200000.0
2007-07-10 06:30:00,2.4531,2.45315,2.453,2.4531,54800000.0
2007-07-10 06:31:00,2.4527,2.45283,2.45225,2.45235,32600000.0
2007-07-10 06:32:00,2.453,2.45315,2.453,2.453,73200000.0
2007-07-10 06:33:00,2.453,2.453,2.453,2.453,3200000.0
2007-07-10 06:34:00,2.453,2.453,2.45295,2.45295,40800000.0
2007-07-10 06:35:00,2.453,2.45305,2.4529,2.45305,66800000.0
2007-07-10 06:36:00,2.45305,2.4531,2.4528,2.4529,72000000.0
2007-07-10 06:37:00,2.453,2.453,2.4526,2.45295,321600000.0
2007-07-10 06:38:00,2.4531,2.4537,2.45295,2.4535,306299997.0
2007-07-10 06:39:00,2.4535,2.4535,2.45325,2.4535,238000000.0
2007-07-10 06:40:00,2.4535,2.45355,2.45335,2.45335,120400000.0
2007-07-10 06:41:00,2.4534,2.4535,2.45335,2.4535,78000000.0
2007-07-10 06:42:00,2.4535,2.4536,2.4535,2.4535,94000000.0
2007-07-10 06:43:00,2.45355,2.4536,2.4534,2.4534,123200000.0
2007-07-10 06:44:00,2.4534,2.4534,2.4531,2.45325,292600000.0
2007-07-10 06:45:00,2.4532,2.4536,2.4531,2.4534,273200001.0
2007-07-10 06:46:00,2.4534,2.4534,2.4533,2.4534,118900000.0
2007-07-10 06:47:00,2.45335,2.4534,2.4533,2.4534,159500000.0
2007-07-10 06:48:00,2.4534,2.4535,2.4534,2.4534,74000000.0
2007-07-10 06:49:00,2.45289,2.45311,2.45258,2.45296,177600000.0
2007-07-10 06:50:00,2.4534,2.4535,2.4534,2.4535,20400000.0
2007-07-10 06:51:00,2.45345,2.4536,2.45345,2.4535,58800000.0
2007-07-10 06:52:00,2.4535,2.4536,2.4535,2.4536,50800000.0
2007-07-10 06:53:00,2.45355,2.45355,2.4535,2.4535,45200000.0
2007-07-10 06:54:00,2.4535,2.4536,2.4535,2.4535,52400000.0
2007-07-10 06:55:00,2.4535,2.4538,2.4535,2.45365,145200000.0
2007-07-10 06:56:00,2.4537,2.454,2.4536,2.45375,229600000.0
2007-07-10 06:57:00,2.4537,2.4539,2.4537,2.4538,114000000.0
2007-07-10 06:58:00,2.4538,2.4538,2.45355,2.4537,84000000.0
2007-07-10 06:59:00,2.4537,2.4539,2.4536,2.4537,112800000.0
2007-07-10 07:00:00,2.45365,2.4537,2.4536,2.4536,101600000.0
2007-07-10 07:01:00,2.4536,2.4537,2.4535,2.4535,198800000.0
2007-07-10 07:02:00,2.4535,2.4535,2.4524,2.4524,542500004.0
2007-07-10 07:03:00,2.4524,2.4549,2.4524,2.4549,658699999.0
2007-07-10 07:04:00,2.4547,2.4554,2.4539,2.454,916999997.0
2007-07-10 07:05:00,2.454,2.4542,2.4534,2.4539,685500000.0
2007-07-10 07:06:00,2.4539,2.45405,2.4533,2.4535,509900000.0
2007-07-10 07:07:00,2.4535,2.4539,2.45345,2.45365,395300000.0
2007-07-10 07:08:00,2.4537,2.4541,2.4536,2.4539,401700000.0
2007-07-10 07:09:00,2.4538,2.454,2.4534,2.454,287900000.0
2007-07-10 07:10:00,2.454,2.45425,2.4536,2.454,266700000.0
2007-07-10 07:11:00,2.4539,2.4544,2.4537,2.4537,483300000.0
2007-07-10 07:12:00,2.4538,2.4539,2.4533,2.4534,300400000.0
2007-07-10 07:13:00,2.4534,2.4535,2.4533,2.45345,153300000.0
2007-07-10 07:14:00,2.4534,2.4537,2.4533,2.4534,294500000.0
2007-07-10 07:15:00,2.4535,2.454,2.4535,2.4537,202800000.0
2007-07-10 07:16:00,2.4537,2.4539,2.4536,2.45375,365200000.0
2007-07-10 07:17:00,2.4539,2.4539,2.4533,2.4533,200000000.0
2007-07-10 07:18:00,2.4533,2.4536,2.4527,2.4527,355200000.0
2007-07-10 07:19:00,2.4528,2.4532,2.4526,2.4526,521500000.0
2007-07-10 07:20:00,2.4526,2.4529,2.4524,2.4527,224399999.0
2007-07-10 07:21:00,2.4527,2.4527,2.4524,2.4527,103200000.0
2007-07-10 07:22:00,2.4525,2.4529,2.4525,2.4525,133200000.0
2007-07-10 07:23:00,2.4526,2.4528,2.4526,2.4527,217600000.0
2007-07-10 07:24:00,2.4527,2.4532,2.4527,2.4532,233200000.0
2007-07-10 07:25:00,2.4534,2.4534,2.4531,2.4534,83600000.0
2007-07-10 07:26:00,2.4534,2.4536,2.4529,2.4529,304400000.0
2007-07-10 07:27:00,2.4529,2.4533,2.4529,2.4529,403600000.0
2007-07-10 07:28:00,2.4529,2.4529,2.4529,2.4529,253199998.0
2007-07-10 07:29:00,2.4529,2.4533,2.4529,2.4533,124000000.0
2007-07-10 07:30:00,2.4533,2.4533,2.4531,2.4533,152400000.0
2007-07-10 07:31:00,2.4533,2.4536,2.4531,2.4536,236000000.0
2007-07-10 07:32:00,2.4536,2.4536,2.4529,2.4529,284700000.0
2007-07-10 07:33:00,2.4531,2.4534,2.4528,2.4531,164600000.0
2007-07-10 07:34:00,2.4532,2.4532,2.453,2.4532,134400000.0
2007-07-10 07:35:00,2.4532,2.4532,2.4527,2.4527,111200000.0
2007-07-10 07:36:00,2.4524,2.4532,2.4524,2.4531,380000000.0
2007-07-10 07:37:00,2.4532,2.4534,2.4532,2.4533,196800000.0
2007-07-10 07:38:00,2.4533,2.4534,2.4532,2.4534,430700000.0
2007-07-10 07:39:00,2.4534,2.4538,2.4534,2.4536,208400000.0
2007-07-10 07:40:00,2.4535,2.4536,2.4532,2.4535,215900000.0
2007-07-10 07:41:00,2.4535,2.4537,2.4533,2.4535,689599997.0
2007-07-10 07:42:00,2.4535,2.45385,2.4534,2.45355,186600000.0
2007-07-10 07:43:00,2.45355,2.4536,2.4535,2.4535,86800000.0
2007-07-10 07:44:00,2.4535,2.4536,2.4535,2.4536,20800000.0
2007-07-10 07:45:00,2.4536,2.4536,2.45345,2.45345,19600000.0
2007-07-10 07:46:00,2.4531,2.4537,2.4531,2.45345,362000000.0
2007-07-10 07:47:00,2.4534,2.4537,2.4534,2.45345,398800000.0
2007-07-10 07:48:00,2.4535,2.45355,2.4533,2.45355,302000000.0
2007-07-10 07:49:00,2.45355,2.4538,2.4533,2.4537,252600000.0
2007-07-10 07:50:00,2.4538,2.454,2.4532,2.4537,519800003.0
2007-07-10 07:51:00,2.4538,2.45385,2.4534,2.4536,475899999.0
2007-07-10 07:52:00,2.4535,2.4535,2.4531,2.4533,147400000.0
2007-07-10 07:53:00,2.4533,2.4534,2.4526,2.45325,349200000.0
2007-07-10 07:54:00,2.4532,2.4536,2.4529,2.45335,347500001.0
2007-07-10 07:55:00,2.4534,2.4537,2.453,2.453,320000000.0
2007-07-10 07:56:00,2.453,2.4531,2.4523,2.4531,445200003.0
2007-07-10 07:57:00,2.453,2.45305,2.4526,2.4527,227000000.0
2007-07-10 07:58:00,2.4529,2.4532,2.4527,2.4529,266800000.0
2007-07-10 07:59:00,2.45295,2.45355,2.45295,2.4535,399500000.0
2007-07-10 08:00:00,2.45355,2.4537,2.4533,2.45345,174400000.0
2007-07-10 08:01:00,2.4535,2.4537,2.45315,2.4533,243999999.0
2007-07-10 08:02:00,2.4534,2.4535,2.4532,2.4535,297100000.0
2007-07-10 08:03:00,2.4535,2.4539,2.4532,2.4537,432300000.0
2007-07-10 08:04:00,2.4536,2.4537,2.4534,2.4534,426400001.0
2007-07-10 08:05:00,2.4534,2.4537,2.4533,2.4534,248400000.0
2007-07-10 08:06:00,2.4535,2.4535,2.4535,2.4535,105200000.0
2007-07-10 08:07:00,2.4535,2.45405,2.4535,2.454,396000003.0
2007-07-10 08:08:00,2.454,2.4543,2.4537,2.4541,312800000.0
2007-07-10 08:09:00,2.4541,2.4542,2.4537,2.4539,635600000.0
2007-07-10 08:10:00,2.45385,2.4539,2.4537,2.4538,191000000.0
2007-07-10 08:11:00,2.4539,2.4539,2.4536,2.4539,272400000.0
2007-07-10 08:12:00,2.4539,2.4539,2.4533,2.4533,457400000.0
2007-07-10 08:13:00,2.4533,2.4535,2.4532,2.4535,250600000.0
2007-07-10 08:14:00,2.4535,2.454,2.4535,2.454,296700000.0
2007-07-10 08:15:00,2.4539,2.4542,2.45365,2.454,658100000.0
2007-07-10 08:16:00,2.454,2.4541,2.4535,2.4535,512100000.0
2007-07-10 08:17:00,2.4535,2.4537,2.45305,2.4535,806399999.0
2007-07-10 08:18:00,2.4536,2.4537,2.4533,2.4537,432300001.0
2007-07-10 08:19:00,2.4539,2.454,2.4535,2.4536,762800000.0
2007-07-10 08:20:00,2.4536,2.454,2.4535,2.4536,462800000.0
2007-07-10 08:21:00,2.4536,2.4544,2.4536,2.454,655600000.0
2007-07-10 08:22:00,2.454,2.4545,2.4538,2.4538,987100000.0
2007-07-10 08:23:00,2.4538,2.454,2.4537,2.454,479000000.0
2007-07-10 08:24:00,2.4537,2.4545,2.4537,2.454,539100000.0
2007-07-10 08:25:00,2.454,2.4541,2.4537,2.4541,282900000.0
2007-07-10 08:26:00,2.4541,2.4541,2.4539,2.454,400400000.0
2007-07-10 08:27:00,2.454,2.4543,2.45395,2.4541,369300000.0
2007-07-10 08:28:00,2.45405,2.4543,2.4539,2.4542,328600000.0
2007-07-10 08:29:00,2.4542,2.4544,2.4539,2.45415,382400001.0
2007-07-10 08:30:00,2.4542,2.4545,2.454,2.4545,477299998.0
2007-07-10 08:31:00,2.4545,2.4545,2.454,2.4541,287600000.0
2007-07-10 08:32:00,2.4541,2.4542,2.4536,2.4537,1186200000.0
2007-07-10 08:33:00,2.4537,2.4538,2.4532,2.4533,637300000.0
2007-07-10 08:34:00,2.4534,2.4535,2.45315,2.4534,553600001.0
2007-07-10 08:35:00,2.4537,2.45405,2.4533,2.4535,1006400004.0
2007-07-10 08:36:00,2.4536,2.454,2.4535,2.45365,392300001.0
2007-07-10 08:37:00,2.4533,2.45365,2.4528,2.4531,575900000.0
2007-07-10 08:38:00,2.4531,2.4532,2.4529,2.45295,468800000.0
2007-07-10 08:39:00,2.45295,2.45385,2.45295,2.4536,644599999.0
2007-07-10 08:40:00,2.4536,2.45365,2.453,2.4534,501100001.0
2007-07-10 08:41:00,2.45345,2.4537,2.4532,2.4533,679200000.0
2007-07-10 08:42:00,2.4533,2.4536,2.4533,2.4534,744699997.0
2007-07-10 08:43:00,2.4534,2.4534,2.45275,2.4531,612100000.0
2007-07-10 08:44:00,2.4531,2.4534,2.453,2.4532,836600009.0
2007-07-10 08:45:00,2.4532,2.4534,2.4529,2.4532,1025299998.0
2007-07-10 08:46:00,2.4531,2.4535,2.453,2.4534,669099999.0
2007-07-10 08:47:00,2.4533,2.4534,2.4531,2.45325,609200000.0
2007-07-10 08:48:00,2.4533,2.4536,2.4532,2.4533,483599999.0
2007-07-10 08:49:00,2.4533,2.4535,2.4526,2.4526,1306300000.0
2007-07-10 08:50:00,2.4528,2.4528,2.45225,2.4525,467400000.0
2007-07-10 08:51:00,2.4524,2.4525,2.4518,2.4519,875199996.0
2007-07-10 08:52:00,2.4519,2.4521,2.4517,2.452,707800002.0
2007-07-10 08:53:00,2.4519,2.4522,2.4518,2.4518,451999998.0
2007-07-10 08:54:00,2.4518,2.4521,2.4516,2.4518,544100000.0
2007-07-10 08:55:00,2.4519,2.452,2.4517,2.4519,581899995.0
2007-07-10 08:56:00,2.4519,2.4521,2.4512,2.4516,586999993.0
2007-07-10 08:57:00,2.4516,2.4516,2.45115,2.4515,583500001.0
2007-07-10 08:58:00,2.4515,2.4518,2.4512,2.4518,674200002.0
2007-07-10 08:59:00,2.4516,2.4516,2.4514,2.4514,395099998.0
2007-07-10 09:00:00,2.4514,2.4519,2.4514,2.4518,476900000.0
2007-07-10 09:01:00,2.4517,2.4521,2.4516,2.4521,797499996.0
2007-07-10 09:02:00,2.4521,2.4526,2.4521,2.4526,285400001.0
2007-07-10 09:03:00,2.4526,2.4526,2.45195,2.45195,341400001.0
2007-07-10 09:04:00,2.45195,2.45195,2.4516,2.4516,373600001.0
2007-07-10 09:05:00,2.4516,2.4517,2.4514,2.4516,738000007.0
2007-07-10 09:06:00,2.4516,2.4516,2.4507,2.4507,889899999.0
2007-07-10 09:07:00,2.4507,2.451,2.4506,2.4507,906600003.0
2007-07-10 09:08:00,2.4508,2.4509,2.4505,2.4507,407900001.0
2007-07-10 09:09:00,2.4507,2.4508,2.4497,2.4498,901100001.0
2007-07-10 09:10:00,2.4498,2.45035,2.4498,2.45005,713400000.0
2007-07-10 09:11:00,2.45,2.4504,2.4499,2.4501,678900002.0
2007-07-10 09:12:00,2.4501,2.45015,2.44965,2.4497,982799999.0
2007-07-10 09:13:00,2.4499,2.4503,2.4497,2.4503,1287499996.0
2007-07-10 09:14:00,2.4503,2.4507,2.4503,2.4507,320299999.0
2007-07-10 09:15:00,2.4507,2.4514,2.4507,2.45115,592999999.0
2007-07-10 09:16:00,2.4512,2.45135,2.4507,2.4508,949399990.0
2007-07-10 09:17:00,2.4508,2.451,2.4508,2.4508,451299998.0
2007-07-10 09:18:00,2.4508,2.4508,2.4507,2.4507,240300000.0
2007-07-10 09:19:00,2.4507,2.451,2.4507,2.4509,276100001.0
2007-07-10 09:20:00,2.4509,2.4512,2.4507,2.4512,934100003.0
2007-07-10 09:21:00,2.4511,2.4512,2.4507,2.4508,247800000.0
2007-07-10 09:22:00,2.4507,2.451,2.4504,2.4508,981800000.0
2007-07-10 09:23:00,2.4508,2.4511,2.4508,2.4508,282599998.0
2007-07-10 09:24:00,2.451,2.4511,2.4509,2.451,825100000.0
2007-07-10 09:25:00,2.451,2.451,2.4508,2.451,423200001.0
2007-07-10 09:26:00,2.4509,2.4509,2.4498,2.45,557400000.0
2007-07-10 09:27:00,2.4499,2.4504,2.4498,2.4503,252600001.0
2007-07-10 09:28:00,2.4503,2.4504,2.4503,2.4503,105200000.0
2007-07-10 09:29:00,2.4503,2.4503,2.4499,2.4501,334500000.0
2007-07-10 09:30:00,2.4501,2.4501,2.4499,2.45,216000000.0
2007-07-10 09:31:00,2.45,2.4502,2.4499,2.4502,514099998.0
2007-07-10 09:32:00,2.4502,2.4502,2.4499,2.4501,169600000.0
2007-07-10 09:33:00,2.4501,2.4503,2.4499,2.4502,572499997.0
2007-07-10 09:34:00,2.4503,2.4504,2.4502,2.4503,237700000.0
2007-07-10 09:35:00,2.4502,2.4504,2.4502,2.4502,206000000.0
2007-07-10 09:36:00,2.4502,2.4506,2.4502,2.4506,634699998.0
2007-07-10 09:37:00,2.4505,2.4508,2.4504,2.4508,300600002.0
2007-07-10 09:38:00,2.45065,2.4508,2.4506,2.4507,125800002.0
2007-07-10 09:39:00,2.4507,2.4507,2.4505,2.4505,364300000.0
2007-07-10 09:40:00,2.4506,2.4506,2.4504,2.4506,321300000.0
2007-07-10 09:41:00,2.4506,2.4508,2.4504,2.4508,519100001.0
2007-07-10 09:42:00,2.4508,2.451,2.4506,2.4507,803600001.0
2007-07-10 09:43:00,2.4507,2.4508,2.4503,2.4503,646100000.0
2007-07-10 09:44:00,2.4504,2.4506,2.4503,2.4505,1012499993.0
2007-07-10 09:45:00,2.4506,2.4508,2.4502,2.4502,704700006.0
2007-07-10 09:46:00,2.4503,2.4508,2.4503,2.45065,709499999.0
2007-07-10 09:47:00,2.4507,2.4507,2.4503,2.4505,744599996.0
2007-07-10 09:48:00,2.4504,2.4506,2.4501,2.4503,592000000.0
2007-07-10 09:49:00,2.4503,2.4504,2.4501,2.4503,787500002.0
2007-07-10 09:50:00,2.4503,2.4505,2.4502,2.4503,662500001.0
2007-07-10 09:51:00,2.4503,2.45035,2.45015,2.45015,272000000.0
2007-07-10 09:52:00,2.4501,2.45035,2.4501,2.45035,285200000.0
2007-07-10 09:53:00,2.45035,2.4504,2.45035,2.4504,74000000.0
2007-07-10 09:54:00,2.4504,2.4504,2.45035,2.4504,279200000.0
2007-07-10 09:55:00,2.4504,2.45045,2.45,2.45,312400000.0
2007-07-10 09:56:00,2.45,2.4503,2.4499,2.4503,517200000.0
2007-07-10 09:57:00,2.4503,2.4504,2.4501,2.4502,517400000.0
2007-07-10 09:58:00,2.4502,2.4503,2.45,2.4501,459400000.0
2007-07-10 09:59:00,2.4501,2.4504,2.4498,2.4499,968600002.0
2007-07-10 10:00:00,2.4499,2.4507,2.4499,2.4506,949800001.0
2007-07-10 10:01:00,2.4506,2.4507,2.4503,2.4505,530199996.0
2007-07-10 10:02:00,2.45045,2.4506,2.4499,2.4501,949400002.0
2007-07-10 10:03:00,2.45,2.4501,2.4498,2.45,379299999.0
2007-07-10 10:04:00,2.4502,2.45035,2.4501,2.4501,363999997.0
2007-07-10 10:05:00,2.4502,2.4503,2.44925,2.4493,875300000.0
2007-07-10 10:06:00,2.4492,2.4494,2.4492,2.4493,281900000.0
2007-07-10 10:07:00,2.4493,2.4496,2.4493,2.4493,291900000.0
2007-07-10 10:08:00,2.4494,2.4495,2.4491,2.4493,429300001.0
2007-07-10 10:09:00,2.4493,2.4493,2.4491,2.4492,494700000.0
2007-07-10 10:10:00,2.4491,2.44935,2.44855,2.44855,857199997.0
2007-07-10 10:11:00,2.4487,2.4488,2.4483,2.4485,654200002.0
2007-07-10 10:12:00,2.4485,2.4489,2.4485,2.4487,932899998.0
2007-07-10 10:13:00,2.4487,2.4491,2.4483,2.44885,1476099999.0
2007-07-10 10:14:00,2.4489,2.4494,2.4489,2.4493,958000001.0
2007-07-10 10:15:00,2.4492,2.4493,2.4489,2.4493,615699997.0
2007-07-10 10:16:00,2.4492,2.4493,2.4491,2.4493,443199999.0
2007-07-10 10:17:00,2.4493,2.4495,2.449,2.4494,1731999992.0
2007-07-10 10:18:00,2.4495,2.4496,2.4489,2.4494,1106499998.0
2007-07-10 10:19:00,2.4495,2.4496,2.449,2.4491,262800001.0
2007-07-10 10:20:00,2.4491,2.4496,2.4491,2.4495,383600000.0
2007-07-10 10:21:00,2.4495,2.4496,2.4492,2.4496,798000004.0
2007-07-10 10:22:00,2.4496,2.4499,2.4495,2.4499,163100000.0
2007-07-10 10:23:00,2.4499,2.4501,2.4496,2.4498,648500001.0
2007-07-10 10:24:00,2.4498,2.45,2.4487,2.4489,1070499998.0
2007-07-10 10:25:00,2.4489,2.4493,2.4485,2.4485,930000000.0
2007-07-10 10:26:00,2.4485,2.449,2.4483,2.4487,643400000.0
2007-07-10 10:27:00,2.4487,2.44875,2.4481,2.4483,918499998.0
2007-07-10 10:28:00,2.4482,2.4484,2.448,2.4481,358700000.0
2007-07-10 10:29:00,2.4481,2.4483,2.4476,2.4477,574599998.0
2007-07-10 10:30:00,2.4477,2.4491,2.4476,2.449,1885600003.0
2007-07-10 10:31:00,2.449,2.44905,2.4483,2.4486,671599994.0
2007-07-10 10:32:00,2.4486,2.4488,2.4484,2.4487,232399999.0
2007-07-10 10:33:00,2.4487,2.449,2.4485,2.4486,586200001.0
2007-07-10 10:34:00,2.4486,2.4492,2.4483,2.4492,1228800003.0
2007-07-10 10:35:00,2.4491,2.4496,2.4488,2.4489,598600000.0
2007-07-10 10:36:00,2.449,2.4492,2.4488,2.449,687399999.0
2007-07-10 10:37:00,2.4489,2.4492,2.4487,2.4491,723800000.0
2007-07-10 10:38:00,2.4492,2.4498,2.4489,2.4495,1130899997.0
2007-07-10 10:39:00,2.4495,2.4495,2.4493,2.4495,751900000.0
2007-07-10 10:40:00,2.4495,2.4499,2.4495,2.4498,808999993.0
2007-07-10 10:41:00,2.4498,2.4498,2.4492,2.4494,933200001.0
2007-07-10 10:42:00,2.4494,2.4496,2.44925,2.4496,761299997.0
2007-07-10 10:43:00,2.4496,2.4496,2.44935,2.44955,494600000.0
2007-07-10 10:44:00,2.44955,2.44955,2.44925,2.4493,519700000.0
2007-07-10 10:45:00,2.4493,2.4493,2.4491,2.4492,569100001.0
2007-07-10 10:46:00,2.4492,2.4492,2.4489,2.4491,377400000.0
2007-07-10 10:47:00,2.4491,2.4494,2.449,2.449,386000000.0
2007-07-10 10:48:00,2.449,2.4493,2.449,2.4491,1350699991.0
2007-07-10 10:49:00,2.4492,2.4492,2.4488,2.4489,787999998.0
2007-07-10 10:50:00,2.4489,2.4489,2.44845,2.44845,681800001.0
2007-07-10 10:51:00,2.4485,2.4485,2.4481,2.4482,389800000.0
2007-07-10 10:52:00,2.4482,2.4485,2.4479,2.448,355699998.0
2007-07-10 10:53:00,2.44785,2.448,2.4477,2.4477,662299999.0
2007-07-10 10:54:00,2.44765,2.4479,2.4474,2.4479,847499995.0
2007-07-10 10:55:00,2.4479,2.4485,2.4479,2.4482,634800000.0
2007-07-10 10:56:00,2.44815,2.44815,2.448,2.44805,274800000.0
2007-07-10 10:57:00,2.4481,2.4483,2.4479,2.4479,636900000.0
2007-07-10 10:58:00,2.4479,2.4479,2.44765,2.4477,372300000.0
2007-07-10 10:59:00,2.4477,2.4477,2.44715,2.4472,504200000.0
2007-07-10 11:00:00,2.4472,2.4472,2.4468,2.447,1039700002.0
2007-07-10 11:01:00,2.447,2.4476,2.4469,2.4475,765599997.0
2007-07-10 11:02:00,2.4475,2.4477,2.44745,2.44745,660299999.0
2007-07-10 11:03:00,2.44745,2.4475,2.4471,2.4473,475099998.0
2007-07-10 11:04:00,2.4473,2.4475,2.4472,2.4474,478600004.0
2007-07-10 11:05:00,2.44735,2.4477,2.44735,2.4475,304900001.0
2007-07-10 11:06:00,2.4475,2.4475,2.44715,2.44745,495000000.0
2007-07-10 11:07:00,2.44745,2.44755,2.4472,2.4473,789300007.0
2007-07-10 11:08:00,2.4473,2.4473,2.4469,2.44715,720599999.0
2007-07-10 11:09:00,2.447,2.4473,2.4469,2.4469,611600001.0
2007-07-10 11:10:00,2.4469,2.4469,2.4464,2.4464,780500009.0
2007-07-10 11:11:00,2.4465,2.4467,2.44625,2.44625,598400000.0
2007-07-10 11:12:00,2.4463,2.4468,2.4461,2.4468,1180899999.0
2007-07-10 11:13:00,2.4467,2.4467,2.4466,2.4466,150100000.0
2007-07-10 11:14:00,2.44655,2.4468,2.4465,2.4467,500100000.0
2007-07-10 11:15:00,2.4467,2.4469,2.4467,2.4467,594399996.0
2007-07-10 11:16:00,2.4467,2.4467,2.4464,2.4465,582199999.0
2007-07-10 11:17:00,2.4464,2.4464,2.4458,2.446,832800005.0
2007-07-10 11:18:00,2.446,2.44615,2.4459,2.446,359299999.0
2007-07-10 11:19:00,2.4459,2.4459,2.4454,2.4455,1115899992.0
2007-07-10 11:20:00,2.4455,2.446,2.4455,2.446,748600000.0
2007-07-10 11:21:00,2.446,2.4462,2.4459,2.4462,619300000.0
2007-07-10 11:22:00,2.4462,2.4465,2.446,2.4463,930100001.0
2007-07-10 11:23:00,2.4463,2.4463,2.44605,2.4462,452300000.0
2007-07-10 11:24:00,2.4461,2.4463,2.446,2.44615,1112000000.0
2007-07-10 11:25:00,2.4462,2.4464,2.4461,2.4463,577000000.0
2007-07-10 11:26:00,2.4463,2.4465,2.4463,2.44635,116900000.0
2007-07-10 11:27:00,2.4465,2.4465,2.4461,2.4461,242699999.0
2007-07-10 11:28:00,2.446,2.4462,2.44575,2.4459,491100000.0
2007-07-10 11:29:00,2.4459,2.4461,2.4459,2.4461,396699997.0
2007-07-10 11:30:00,2.446,2.4465,2.446,2.4461,524700000.0
2007-07-10 11:31:00,2.4461,2.4461,2.4458,2.446,429300001.0
2007-07-10 11:32:00,2.4461,2.4463,2.446,2.4461,480900000.0
2007-07-10 11:33:00,2.4461,2.4463,2.4461,2.4463,329900000.0
2007-07-10 11:34:00,2.4463,2.4463,2.4461,2.4461,410100000.0
2007-07-10 11:35:00,2.4461,2.4463,2.44605,2.4461,388299998.0
2007-07-10 11:36:00,2.4461,2.4465,2.446,2.4463,320700001.0
2007-07-10 11:37:00,2.4463,2.4466,2.4463,2.4466,284800000.0
2007-07-10 11:38:00,2.4466,2.4467,2.4463,2.4465,569500003.0
2007-07-10 11:39:00,2.4465,2.4465,2.4459,2.4461,807400005.0
2007-07-10 11:40:00,2.4461,2.4463,2.44565,2.4457,507299999.0
2007-07-10 11:41:00,2.4458,2.4458,2.4455,2.4455,417400000.0
2007-07-10 11:42:00,2.4456,2.4456,2.4453,2.4453,190000000.0
2007-07-10 11:43:00,2.4454,2.4456,2.4453,2.4456,423300000.0
2007-07-10 11:44:00,2.4456,2.4458,2.44555,2.4457,521999994.0
2007-07-10 11:45:00,2.4457,2.4458,2.4456,2.4458,416100000.0
2007-07-10 11:46:00,2.4458,2.446,2.4457,2.4459,347300000.0
2007-07-10 11:47:00,2.4459,2.446,2.4458,2.4458,523100000.0
2007-07-10 11:48:00,2.4458,2.4459,2.4456,2.4457,379699999.0
2007-07-10 11:49:00,2.4458,2.4459,2.4455,2.4457,840799998.0
2007-07-10 11:50:00,2.4458,2.4459,2.4456,2.4458,228299999.0
2007-07-10 11:51:00,2.4457,2.446,2.4457,2.446,1053099999.0
2007-07-10 11:52:00,2.446,2.446,2.4459,2.446,379700000.0
2007-07-10 11:53:00,2.446,2.4462,2.4459,2.4461,248700000.0
2007-07-10 11:54:00,2.4461,2.4461,2.446,2.446,357600000.0
2007-07-10 11:55:00,2.4459,2.4459,2.4454,2.4455,825600000.0
2007-07-10 11:56:00,2.4455,2.44555,2.4451,2.4451,570000001.0
2007-07-10 11:57:00,2.4451,2.4454,2.4449,2.445,609400000.0
2007-07-10 11:58:00,2.445,2.4451,2.4446,2.4449,727400002.0
2007-07-10 11:59:00,2.445,2.4452,2.4448,2.4452,484700003.0
2007-07-10 12:00:00,2.445,2.445,2.4445,2.4447,830999992.0
2007-07-10 12:01:00,2.4447,2.4448,2.4442,2.4442,649800004.0
2007-07-10 12:02:00,2.4445,2.4445,2.4441,2.4444,517899999.0
2007-07-10 12:03:00,2.4444,2.4445,2.4442,2.4444,874600001.0
2007-07-10 12:04:00,2.4444,2.4447,2.4442,2.4445,879300002.0
2007-07-10 12:05:00,2.4445,2.4455,2.4445,2.4454,381900000.0
2007-07-10 12:06:00,2.44525,2.4454,2.4447,2.4447,1169600001.0
2007-07-10 12:07:00,2.4449,2.4452,2.4448,2.4452,480400000.0
2007-07-10 12:08:00,2.4452,2.4457,2.4452,2.4456,885099994.0
2007-07-10 12:09:00,2.4456,2.4456,2.4453,2.4455,739300009.0
2007-07-10 12:10:00,2.4455,2.4466,2.4454,2.4456,1479299998.0
2007-07-10 12:11:00,2.4456,2.4459,2.4455,2.4457,322100000.0
2007-07-10 12:12:00,2.4458,2.4464,2.4458,2.4462,467200001.0
2007-07-10 12:13:00,2.4462,2.4464,2.446,2.4462,1021299991.0
2007-07-10 12:14:00,2.4462,2.4465,2.4462,2.4465,376500002.0
2007-07-10 12:15:00,2.4465,2.4465,2.4461,2.4461,256500000.0
2007-07-10 12:16:00,2.4461,2.4463,2.4455,2.4456,892099996.0
2007-07-10 12:17:00,2.4456,2.4457,2.4451,2.4451,324200000.0
2007-07-10 12:18:00,2.4451,2.4452,2.445,2.4451,663899993.0
2007-07-10 12:19:00,2.4451,2.4453,2.445,2.4452,889000000.0
2007-07-10 12:20:00,2.4452,2.4454,2.4451,2.4453,434499997.0
2007-07-10 12:21:00,2.4453,2.4454,2.4452,2.4453,342000000.0
2007-07-10 12:22:00,2.4454,2.4454,2.4453,2.4453,210700000.0
2007-07-10 12:23:00,2.4453,2.4454,2.4453,2.4453,224900000.0
2007-07-10 12:24:00,2.4452,2.4454,2.4451,2.4454,154400000.0
2007-07-10 12:25:00,2.4454,2.4454,2.4449,2.4451,543100000.0
2007-07-10 12:26:00,2.4451,2.4451,2.4449,2.445,576099998.0
2007-07-10 12:27:00,2.445,2.4452,2.445,2.4452,50300000.0
2007-07-10 12:28:00,2.4452,2.4453,2.4451,2.4452,322500000.0
2007-07-10 12:29:00,2.4452,2.4457,2.4451,2.4454,720699999.0
2007-07-10 12:30:00,2.4454,2.44555,2.4453,2.4453,407100000.0
2007-07-10 12:31:00,2.4453,2.4454,2.4451,2.4452,604499994.0
2007-07-10 12:32:00,2.4452,2.4452,2.44495,2.44495,67400000.0
2007-07-10 12:33:00,2.4451,2.4454,2.445,2.4451,639700000.0
2007-07-10 12:34:00,2.4453,2.4453,2.445,2.4452,119899999.0
2007-07-10 12:35:00,2.44515,2.4452,2.4449,2.4449,79800001.0
2007-07-10 12:36:00,2.4449,2.4454,2.4447,2.4454,942399999.0
2007-07-10 12:37:00,2.4454,2.4454,2.445,2.445,121800000.0
2007-07-10 12:38:00,2.445,2.445,2.4446,2.4446,175700000.0
2007-07-10 12:39:00,2.4446,2.4448,2.4446,2.4447,170000000.0
2007-07-10 12:40:00,2.4447,2.4453,2.4447,2.4451,849900002.0
2007-07-10 12:41:00,2.4451,2.44525,2.445,2.4452,344300000.0
2007-07-10 12:42:00,2.4452,2.44535,2.4451,2.4451,426000000.0
2007-07-10 12:43:00,2.44515,2.44575,2.4451,2.44565,366199999.0
2007-07-10 12:44:00,2.4456,2.446,2.4455,2.4457,545000000.0
2007-07-10 12:45:00,2.4457,2.4459,2.4455,2.4457,708100002.0
2007-07-10 12:46:00,2.4457,2.4459,2.4456,2.4458,420700001.0
2007-07-10 12:47:00,2.4458,2.446,2.4457,2.4457,608199999.0
2007-07-10 12:48:00,2.4457,2.4459,2.4456,2.4457,546199997.0
2007-07-10 12:49:00,2.4457,2.4458,2.4452,2.4457,926000001.0
2007-07-10 12:50:00,2.4457,2.4458,2.4455,2.4457,1114900000.0
2007-07-10 12:51:00,2.4457,2.4461,2.4457,2.446,487600000.0
2007-07-10 12:52:00,2.4461,2.4463,2.4456,2.4459,690800002.0
2007-07-10 12:53:00,2.4459,2.4459,2.4457,2.4459,216299998.0
2007-07-10 12:54:00,2.4459,2.4462,2.4456,2.4462,703500000.0
2007-07-10 12:55:00,2.4462,2.4463,2.4459,2.4462,1116199998.0
2007-07-10 12:56:00,2.4462,2.4462,2.44595,2.446,349100000.0
2007-07-10 12:57:00,2.446,2.4462,2.446,2.4462,317400000.0
2007-07-10 12:58:00,2.4462,2.4462,2.4461,2.4462,165300000.0
2007-07-10 12:59:00,2.4462,2.4463,2.446,2.4461,569600000.0
2007-07-10 13:00:00,2.4461,2.4461,2.4458,2.4459,538899999.0
2007-07-10 13:01:00,2.4459,2.4459,2.4458,2.44585,127200000.0
2007-07-10 13:02:00,2.4459,2.4459,2.4458,2.4459,62299999.0
2007-07-10 13:03:00,2.4458,2.4462,2.4458,2.4462,276499998.0
2007-07-10 13:04:00,2.4461,2.4462,2.4458,2.4459,380700000.0
2007-07-10 13:05:00,2.44585,2.4461,2.4458,2.4461,309500000.0
2007-07-10 13:06:00,2.4461,2.4461,2.446,2.4461,209500000.0
2007-07-10 13:07:00,2.446,2.4462,2.4459,2.446,249800000.0
2007-07-10 13:08:00,2.446,2.446,2.4456,2.4456,198099997.0
2007-07-10 13:09:00,2.4456,2.4458,2.4455,2.4458,441399997.0
2007-07-10 13:10:00,2.4458,2.4458,2.4457,2.4458,242900000.0
2007-07-10 13:11:00,2.4458,2.4458,2.4457,2.4458,150299999.0
2007-07-10 13:12:00,2.44575,2.4459,2.4457,2.4459,275299999.0
2007-07-10 13:13:00,2.4459,2.4459,2.4458,2.4459,216400000.0
2007-07-10 13:14:00,2.4459,2.4459,2.4457,2.4458,135400000.0
2007-07-10 13:15:00,2.4458,2.4459,2.4457,2.4457,55400000.0
2007-07-10 13:16:00,2.4457,2.4459,2.4455,2.4455,340800000.0
2007-07-10 13:17:00,2.4455,2.4456,2.4454,2.44545,482200000.0
2007-07-10 13:18:00,2.44545,2.4455,2.4452,2.4452,221299999.0
2007-07-10 13:19:00,2.4452,2.4455,2.4452,2.4455,171300000.0
2007-07-10 13:20:00,2.4455,2.4457,2.44535,2.4454,120700000.0
2007-07-10 13:21:00,2.4454,2.4456,2.445,2.445,447300005.0
2007-07-10 13:22:00,2.445,2.4453,2.445,2.4452,300299998.0
2007-07-10 13:23:00,2.4452,2.44535,2.445,2.4451,328500001.0
2007-07-10 13:24:00,2.4451,2.4454,2.445,2.4453,405600003.0
2007-07-10 13:25:00,2.4453,2.4454,2.44515,2.4454,313000002.0
2007-07-10 13:26:00,2.4454,2.4455,2.4451,2.4452,851900005.0
2007-07-10 13:27:00,2.4452,2.4453,2.445,2.4452,521300001.0
2007-07-10 13:28:00,2.4452,2.4456,2.445,2.4453,502400000.0
2007-07-10 13:29:00,2.4453,2.4457,2.4452,2.4456,477700000.0
2007-07-10 13:30:00,2.4456,2.4458,2.4455,2.4457,556000000.0
2007-07-10 13:31:00,2.4457,2.4459,2.4455,2.4456,237500000.0
2007-07-10 13:32:00,2.4456,2.4456,2.4453,2.4454,547199998.0
2007-07-10 13:33:00,2.4454,2.4455,2.4453,2.4453,330300000.0
2007-07-10 13:34:00,2.4453,2.44535,2.4451,2.4451,175400000.0
2007-07-10 13:35:00,2.4451,2.4452,2.4449,2.445,136700000.0
2007-07-10 13:36:00,2.44495,2.44575,2.4449,2.44575,681400000.0
2007-07-10 13:37:00,2.44575,2.4458,2.4455,2.44555,592499999.0
2007-07-10 13:38:00,2.44555,2.4457,2.4455,2.4457,129500000.0
2007-07-10 13:39:00,2.4457,2.4459,2.4456,2.4457,166100000.0
2007-07-10 13:40:00,2.4457,2.4459,2.4456,2.4457,207400002.0
2007-07-10 13:41:00,2.4457,2.4457,2.4455,2.4456,980400003.0
2007-07-10 13:42:00,2.4456,2.4456,2.44505,2.4451,646599998.0
2007-07-10 13:43:00,2.4451,2.44525,2.445,2.44525,434800001.0
2007-07-10 13:44:00,2.4453,2.4454,2.445,2.445,387000000.0
2007-07-10 13:45:00,2.445,2.4454,2.4444,2.4444,663900000.0
2007-07-10 13:46:00,2.4444,2.4444,2.4438,2.4441,576599998.0
2007-07-10 13:47:00,2.4441,2.4442,2.4436,2.4437,421600000.0
2007-07-10 13:48:00,2.4437,2.4442,2.4436,2.444,1075600010.0
2007-07-10 13:49:00,2.44385,2.444,2.4437,2.444,322100000.0
2007-07-10 13:50:00,2.444,2.4447,2.4439,2.4446,442600001.0
2007-07-10 13:51:00,2.4446,2.4449,2.4446,2.4449,855300000.0
2007-07-10 13:52:00,2.445,2.4451,2.4443,2.4446,1002400003.0
2007-07-10 13:53:00,2.4446,2.4448,2.4445,2.4448,181200000.0
2007-07-10 13:54:00,2.4448,2.4449,2.4446,2.44485,633899993.0
2007-07-10 13:55:00,2.44485,2.445,2.4446,2.4448,737699999.0
2007-07-10 13:56:00,2.4448,2.4452,2.4448,2.445,674800000.0
2007-07-10 13:57:00,2.445,2.44505,2.4449,2.445,125600000.0
2007-07-10 13:58:00,2.445,2.4453,2.4449,2.44495,639400002.0
2007-07-10 13:59:00,2.4449,2.445,2.4448,2.445,339800000.0
2007-07-10 14:00:00,2.445,2.445,2.4445,2.4446,607600000.0
2007-07-10 14:01:00,2.4445,2.4447,2.4445,2.4447,447499999.0
2007-07-10 14:02:00,2.4447,2.4448,2.4446,2.4448,426200001.0
2007-07-10 14:03:00,2.44475,2.445,2.44475,2.445,430900001.0
2007-07-10 14:04:00,2.445,2.445,2.4444,2.4446,254800001.0
2007-07-10 14:05:00,2.4446,2.4446,2.4444,2.4446,983199999.0
2007-07-10 14:06:00,2.4446,2.4447,2.4442,2.4445,673000000.0
2007-07-10 14:07:00,2.4445,2.4445,2.4439,2.444,834900000.0
2007-07-10 14:08:00,2.444,2.4444,2.44385,2.4444,489900000.0
2007-07-10 14:09:00,2.4442,2.4445,2.4438,2.444,1200499994.0
2007-07-10 14:10:00,2.444,2.4441,2.4438,2.4439,236100001.0
2007-07-10 14:11:00,2.4439,2.4444,2.4437,2.4437,706500002.0
2007-07-10 14:12:00,2.4438,2.4439,2.4435,2.4438,564800001.0
2007-07-10 14:13:00,2.4438,2.4442,2.4435,2.4436,795999999.0
2007-07-10 14:14:00,2.4436,2.4439,2.4435,2.4436,475900000.0
2007-07-10 14:15:00,2.4436,2.4437,2.443,2.4434,885600003.0
2007-07-10 14:16:00,2.4434,2.4435,2.4421,2.4426,687500000.0
2007-07-10 14:17:00,2.4427,2.4428,2.4423,2.4423,869500000.0
2007-07-10 14:18:00,2.4423,2.443,2.4421,2.4429,1013000002.0
2007-07-10 14:19:00,2.4429,2.4432,2.442,2.4422,1114000003.0
2007-07-10 14:20:00,2.4423,2.4424,2.4413,2.4413,1047799998.0
2007-07-10 14:21:00,2.4413,2.4416,2.4411,2.4411,886499999.0
2007-07-10 14:22:00,2.4411,2.4419,2.4411,2.4417,705499999.0
2007-07-10 14:23:00,2.4417,2.4419,2.44105,2.4411,1202500000.0
2007-07-10 14:24:00,2.4411,2.4413,2.4409,2.4411,1087499997.0
2007-07-10 14:25:00,2.4412,2.4418,2.4411,2.4418,611100000.0
2007-07-10 14:26:00,2.4419,2.442,2.4414,2.4417,453300000.0
2007-07-10 14:27:00,2.4416,2.4427,2.4416,2.4427,899200001.0
2007-07-10 14:28:00,2.4427,2.4435,2.4425,2.4435,1573500000.0
2007-07-10 14:29:00,2.4435,2.4438,2.44325,2.4436,1161499992.0
2007-07-10 14:30:00,2.4436,2.4438,2.4433,2.4436,922100002.0
2007-07-10 14:31:00,2.4436,2.4442,2.4434,2.444,782299996.0
2007-07-10 14:32:00,2.444,2.4444,2.4439,2.4441,944800002.0
2007-07-10 14:33:00,2.4442,2.4444,2.444,2.4441,366799999.0
2007-07-10 14:34:00,2.4441,2.4442,2.4439,2.44405,356700000.0
2007-07-10 14:35:00,2.44405,2.4446,2.44405,2.44435,940099999.0
2007-07-10 14:36:00,2.44435,2.4445,2.4441,2.4441,1037599998.0
2007-07-10 14:37:00,2.4441,2.4443,2.4439,2.4441,765099997.0
2007-07-10 14:38:00,2.4442,2.4442,2.4438,2.44395,446700000.0
2007-07-10 14:39:00,2.4439,2.4443,2.4438,2.44405,343199998.0
2007-07-10 14:40:00,2.44405,2.4446,2.44405,2.4444,531199998.0
2007-07-10 14:41:00,2.4443,2.4446,2.4442,2.4446,665699999.0
2007-07-10 14:42:00,2.4446,2.4446,2.4444,2.4444,339900002.0
2007-07-10 14:43:00,2.4444,2.4449,2.4444,2.4446,511299999.0
2007-07-10 14:44:00,2.4446,2.4447,2.4441,2.44415,685800000.0
2007-07-10 14:45:00,2.4442,2.4444,2.444,2.4442,503200000.0
2007-07-10 14:46:00,2.4443,2.4445,2.4441,2.4443,280200000.0
2007-07-10 14:47:00,2.4444,2.4446,2.4442,2.4446,384900000.0
2007-07-10 14:48:00,2.44445,2.44455,2.4442,2.4445,554100000.0
2007-07-10 14:49:00,2.4445,2.4448,2.4443,2.4443,901199998.0
2007-07-10 14:50:00,2.4444,2.4448,2.4443,2.4444,565000001.0
2007-07-10 14:51:00,2.4444,2.4448,2.4444,2.4444,191600000.0
2007-07-10 14:52:00,2.4444,2.4448,2.44405,2.4444,702700001.0
2007-07-10 14:53:00,2.4442,2.4444,2.4442,2.4443,422500000.0
2007-07-10 14:54:00,2.44425,2.4443,2.444,2.444,239200000.0
2007-07-10 14:55:00,2.444,2.4442,2.4434,2.44345,508500000.0
2007-07-10 14:56:00,2.44345,2.4439,2.44345,2.4437,551099997.0
2007-07-10 14:57:00,2.4437,2.4438,2.44345,2.4436,511599999.0
2007-07-10 14:58:00,2.4436,2.4437,2.4433,2.4433,646000000.0
2007-07-10 14:59:00,2.4433,2.4438,2.443,2.4434,760799999.0
2007-07-10 15:00:00,2.4434,2.4434,2.4429,2.4431,663300000.0
2007-07-10 15:01:00,2.44295,2.4433,2.4429,2.4432,314600000.0
2007-07-10 15:02:00,2.4432,2.4434,2.4427,2.4432,613500003.0
2007-07-10 15:03:00,2.4432,2.4434,2.4429,2.4432,802699996.0
2007-07-10 15:04:00,2.4432,2.4437,2.4432,2.4436,540600000.0
2007-07-10 15:05:00,2.4436,2.444,2.4436,2.4438,711800000.0
2007-07-10 15:06:00,2.4439,2.4442,2.4438,2.444,409399999.0
2007-07-10 15:07:00,2.444,2.4441,2.4438,2.444,326900000.0
2007-07-10 15:08:00,2.444,2.444,2.4432,2.4432,756100001.0
2007-07-10 15:09:00,2.4434,2.4437,2.4433,2.4436,531200000.0
2007-07-10 15:10:00,2.4436,2.4436,2.4427,2.443,562799998.0
2007-07-10 15:11:00,2.443,2.443,2.4425,2.4425,423600000.0
2007-07-10 15:12:00,2.4425,2.4425,2.4421,2.4422,226600000.0
2007-07-10 15:13:00,2.4422,2.4425,2.442,2.44205,637700002.0
2007-07-10 15:14:00,2.442,2.4422,2.441,2.4411,1084399995.0
2007-07-10 15:15:00,2.4413,2.4413,2.4398,2.4404,1212400001.0
2007-07-10 15:16:00,2.4403,2.4411,2.4401,2.4407,1179700002.0
2007-07-10 15:17:00,2.4407,2.441,2.4399,2.44,1430600000.0
2007-07-10 15:18:00,2.44,2.4406,2.4396,2.4402,1017899998.0
2007-07-10 15:19:00,2.4402,2.4406,2.4399,2.4402,816200001.0
2007-07-10 15:20:00,2.4402,2.4402,2.4398,2.4398,438200000.0
2007-07-10 15:21:00,2.4398,2.4399,2.43895,2.4399,942100001.0
2007-07-10 15:22:00,2.4399,2.441,2.4399,2.4406,884000000.0
2007-07-10 15:23:00,2.4406,2.4412,2.4403,2.4406,1096999998.0
2007-07-10 15:24:00,2.4407,2.4412,2.4404,2.4407,1339199999.0
2007-07-10 15:25:00,2.4407,2.4408,2.4401,2.4402,764500000.0
2007-07-10 15:26:00,2.4402,2.4405,2.4401,2.4404,910100001.0
2007-07-10 15:27:00,2.4405,2.4406,2.4399,2.44,1044699997.0
2007-07-10 15:28:00,2.44,2.4408,2.4399,2.4403,723100000.0
2007-07-10 15:29:00,2.4403,2.4409,2.4403,2.44065,616300000.0
2007-07-10 15:30:00,2.4407,2.4413,2.4407,2.4409,658900000.0
2007-07-10 15:31:00,2.4409,2.4411,2.4406,2.4411,583000000.0
2007-07-10 15:32:00,2.4411,2.4412,2.4406,2.44065,696599999.0
2007-07-10 15:33:00,2.44065,2.44075,2.44,2.4402,725799997.0
2007-07-10 15:34:00,2.4402,2.4405,2.4392,2.4394,646499999.0
2007-07-10 15:35:00,2.4394,2.4404,2.4394,2.4403,1061899999.0
2007-07-10 15:36:00,2.4403,2.4404,2.44,2.4402,788599999.0
2007-07-10 15:37:00,2.4402,2.441,2.4401,2.441,831700000.0
2007-07-10 15:38:00,2.441,2.441,2.4407,2.4407,669200000.0
2007-07-10 15:39:00,2.4408,2.4409,2.4405,2.4405,666100000.0
2007-07-10 15:40:00,2.4405,2.4406,2.4403,2.4405,656600000.0
2007-07-10 15:41:00,2.4405,2.4408,2.4403,2.4408,489000000.0
2007-07-10 15:42:00,2.4408,2.4408,2.4398,2.4401,878800000.0
2007-07-10 15:43:00,2.4401,2.4402,2.4397,2.4399,722000002.0
2007-07-10 15:44:00,2.4399,2.4401,2.4396,2.4398,712099998.0
2007-07-10 15:45:00,2.4398,2.4401,2.4395,2.4397,747199999.0
2007-07-10 15:46:00,2.4396,2.4398,2.4395,2.4396,694899998.0
2007-07-10 15:47:00,2.4396,2.4401,2.4396,2.4399,973100000.0
2007-07-10 15:48:00,2.4399,2.4404,2.4394,2.4401,1733999999.0
2007-07-10 15:49:00,2.4401,2.4403,2.4397,2.44,1284199999.0
2007-07-10 15:50:00,2.44,2.4405,2.4395,2.44,1581700004.0
2007-07-10 15:51:00,2.44,2.441,2.44,2.4407,995100000.0
2007-07-10 15:52:00,2.4407,2.4419,2.4406,2.4419,1400800000.0
2007-07-10 15:53:00,2.4418,2.4422,2.4417,2.442,1082799998.0
2007-07-10 15:54:00,2.4418,2.4419,2.4409,2.44115,1169899999.0
2007-07-10 15:55:00,2.4412,2.4416,2.4409,2.4411,591400000.0
2007-07-10 15:56:00,2.4411,2.4414,2.4409,2.4409,1187800001.0
2007-07-10 15:57:00,2.4409,2.4409,2.4405,2.4406,896500000.0
2007-07-10 15:58:00,2.4406,2.441,2.4403,2.4405,1300999999.0
2007-07-10 15:59:00,2.4406,2.4406,2.44005,2.4404,1132999998.0
2007-07-10 16:00:00,2.4402,2.4407,2.4401,2.4403,497900000.0
2007-07-10 16:01:00,2.4403,2.4403,2.4397,2.4402,1182600005.0
2007-07-10 16:02:00,2.4402,2.4403,2.4395,2.4397,793900006.0
2007-07-10 16:03:00,2.4397,2.4403,2.4396,2.4401,514999998.0
2007-07-10 16:04:00,2.4401,2.4407,2.4398,2.4404,783799999.0
2007-07-10 16:05:00,2.4405,2.4405,2.4399,2.4401,517199999.0
2007-07-10 16:06:00,2.4402,2.4406,2.44,2.4403,327000000.0
2007-07-10 16:07:00,2.44045,2.4412,2.44045,2.4412,710000000.0
2007-07-10 16:08:00,2.4411,2.4414,2.4409,2.4412,725400000.0
2007-07-10 16:09:00,2.4412,2.4412,2.4406,2.4408,742900000.0
2007-07-10 16:10:00,2.4409,2.441,2.4406,2.4408,1157900001.0
2007-07-10 16:11:00,2.4408,2.4414,2.4407,2.4413,464400001.0
2007-07-10 16:12:00,2.4413,2.4415,2.4413,2.4414,574799999.0
2007-07-10 16:13:00,2.4414,2.4417,2.4413,2.4416,244600000.0
2007-07-10 16:14:00,2.4416,2.4417,2.4413,2.4417,1274900003.0
2007-07-10 16:15:00,2.4417,2.4421,2.4415,2.4421,704600000.0
2007-07-10 16:16:00,2.4421,2.4423,2.4419,2.442,825000000.0
2007-07-10 16:17:00,2.442,2.4421,2.4416,2.4419,462200000.0
2007-07-10 16:18:00,2.4419,2.4419,2.4413,2.4414,637700000.0
2007-07-10 16:19:00,2.4413,2.4415,2.4413,2.4413,464899999.0
2007-07-10 16:20:00,2.4413,2.4413,2.4408,2.4408,441900000.0
2007-07-10 16:21:00,2.4408,2.4412,2.4406,2.441,1569600000.0
2007-07-10 16:22:00,2.441,2.44115,2.44095,2.44095,363000004.0
2007-07-10 16:23:00,2.4409,2.4414,2.4408,2.4412,865800004.0
2007-07-10 16:24:00,2.4411,2.4415,2.4408,2.4408,441500000.0
2007-07-10 16:25:00,2.4408,2.4409,2.4406,2.44065,474600000.0
2007-07-10 16:26:00,2.4407,2.4413,2.4407,2.441,930399999.0
2007-07-10 16:27:00,2.441,2.4414,2.4409,2.4412,778599999.0
2007-07-10 16:28:00,2.4414,2.4414,2.4409,2.4414,538800000.0
2007-07-10 16:29:00,2.4414,2.4417,2.44135,2.4416,486300000.0
2007-07-10 16:30:00,2.4417,2.4418,2.4414,2.4416,610000001.0
2007-07-10 16:31:00,2.4415,2.4419,2.4414,2.4414,1018800000.0
2007-07-10 16:32:00,2.4414,2.4416,2.4398,2.44005,1437599998.0
2007-07-10 16:33:00,2.44005,2.4401,2.43885,2.439,1405499998.0
2007-07-10 16:34:00,2.4391,2.4393,2.4388,2.4388,1044499998.0
2007-07-10 16:35:00,2.4388,2.4392,2.4382,2.4392,1244300000.0
2007-07-10 16:36:00,2.4392,2.44,2.4391,2.4397,824300000.0
2007-07-10 16:37:00,2.4397,2.4401,2.4395,2.4395,1007700003.0
2007-07-10 16:38:00,2.4397,2.4403,2.4395,2.4401,1224800005.0
2007-07-10 16:39:00,2.4401,2.4401,2.4396,2.4401,1198100006.0
2007-07-10 16:40:00,2.4401,2.4406,2.4401,2.4405,673300000.0
2007-07-10 16:41:00,2.4405,2.4411,2.4403,2.44075,578899995.0
2007-07-10 16:42:00,2.4408,2.4409,2.4404,2.44065,555600000.0
2007-07-10 16:43:00,2.44065,2.4407,2.4404,2.4405,490600002.0
2007-07-10 16:44:00,2.4405,2.4412,2.4405,2.4408,673899999.0
2007-07-10 16:45:00,2.4408,2.4429,2.44075,2.4429,1060900000.0
2007-07-10 16:46:00,2.4429,2.4429,2.4411,2.4415,874900002.0
2007-07-10 16:47:00,2.4414,2.4416,2.44075,2.4413,872000000.0
2007-07-10 16:48:00,2.4414,2.4417,2.4407,2.4408,1006200000.0
2007-07-10 16:49:00,2.4409,2.4416,2.4409,2.4416,975800000.0
2007-07-10 16:50:00,2.4415,2.442,2.4407,2.4407,1065899996.0
2007-07-10 16:51:00,2.4408,2.4411,2.44055,2.4409,564000000.0
2007-07-10 16:52:00,2.4409,2.4414,2.4408,2.4414,1035399994.0
2007-07-10 16:53:00,2.4415,2.4423,2.4415,2.442,971599999.0
2007-07-10 16:54:00,2.4421,2.4427,2.44185,2.4423,958000001.0
2007-07-10 16:55:00,2.4423,2.4431,2.4422,2.4426,1178300000.0
2007-07-10 16:56:00,2.4427,2.44345,2.4427,2.4429,905199999.0
2007-07-10 16:57:00,2.44285,2.4432,2.4427,2.443,685800000.0
2007-07-10 16:58:00,2.4429,2.4434,2.4428,2.4428,1135099999.0
2007-07-10 16:59:00,2.4427,2.4437,2.4427,2.4433,1133700002.0
2007-07-10 17:00:00,2.4433,2.4443,2.4433,2.4442,1373999999.0
2007-07-10 17:01:00,2.4441,2.44435,2.4439,2.4442,927499998.0
2007-07-10 17:02:00,2.4443,2.4443,2.4437,2.4438,519200001.0
2007-07-10 17:03:00,2.4438,2.4439,2.4434,2.4435,460800000.0
2007-07-10 17:04:00,2.4434,2.4444,2.4434,2.444,617099999.0
2007-07-10 17:05:00,2.444,2.44405,2.4435,2.4436,687600003.0
2007-07-10 17:06:00,2.4436,2.44395,2.4436,2.4437,570699998.0
2007-07-10 17:07:00,2.4438,2.444,2.4438,2.444,806200004.0
2007-07-10 17:08:00,2.444,2.4445,2.4437,2.444,612000000.0
2007-07-10 17:09:00,2.444,2.4443,2.4437,2.4441,1090999995.0
2007-07-10 17:10:00,2.4441,2.44415,2.4439,2.444,163000000.0
2007-07-10 17:11:00,2.4441,2.44425,2.4438,2.4438,403400001.0
2007-07-10 17:12:00,2.4439,2.44405,2.4436,2.4439,762800001.0
2007-07-10 17:13:00,2.4439,2.444,2.4437,2.4437,553100000.0
2007-07-10 17:14:00,2.4438,2.4442,2.4438,2.4441,707900002.0
2007-07-10 17:15:00,2.44415,2.4444,2.44415,2.44425,272000000.0
2007-07-10 17:16:00,2.4442,2.4444,2.4441,2.4444,618899993.0
2007-07-10 17:17:00,2.4444,2.44505,2.4444,2.445,941499998.0
2007-07-10 17:18:00,2.445,2.44575,2.44445,2.44445,538199998.0
2007-07-10 17:19:00,2.4448,2.4452,2.4446,2.44515,404300000.0
2007-07-10 17:20:00,2.4451,2.44525,2.4444,2.44445,358100001.0
2007-07-10 17:21:00,2.44445,2.4446,2.4442,2.4446,578200000.0
2007-07-10 17:22:00,2.4446,2.4446,2.444,2.4446,583800000.0
2007-07-10 17:23:00,2.4444,2.4444,2.4442,2.4444,471400000.0
2007-07-10 17:24:00,2.4444,2.4445,2.4441,2.4443,376500000.0
2007-07-10 17:25:00,2.4443,2.4443,2.444,2.4441,400700000.0
2007-07-10 17:26:00,2.4441,2.4443,2.444,2.4443,259500000.0
2007-07-10 17:27:00,2.4443,2.4443,2.4441,2.4441,261899999.0
2007-07-10 17:28:00,2.4442,2.4446,2.4439,2.4445,317900000.0
2007-07-10 17:29:00,2.4444,2.4448,2.4442,2.4442,312200000.0
2007-07-10 17:30:00,2.4443,2.4445,2.4438,2.44425,410100000.0
2007-07-10 17:31:00,2.4443,2.4447,2.4442,2.44455,187000001.0
2007-07-10 17:32:00,2.44455,2.4449,2.4444,2.4448,167000000.0
2007-07-10 17:33:00,2.4449,2.445,2.4445,2.445,322600001.0
2007-07-10 17:34:00,2.445,2.445,2.4445,2.44465,270600000.0
2007-07-10 17:35:00,2.4446,2.44515,2.44435,2.44505,355900000.0
2007-07-10 17:36:00,2.44505,2.44505,2.4445,2.4449,376500000.0
2007-07-10 17:37:00,2.4449,2.445,2.44465,2.4449,283400000.0
2007-07-10 17:38:00,2.4449,2.44585,2.4449,2.44525,458600000.0
2007-07-10 17:39:00,2.4451,2.4454,2.445,2.4453,280100000.0
2007-07-10 17:40:00,2.4453,2.4456,2.4449,2.44535,433300001.0
2007-07-10 17:41:00,2.44535,2.4454,2.4449,2.4451,279200000.0
2007-07-10 17:42:00,2.4451,2.4452,2.4449,2.4449,142500000.0
2007-07-10 17:43:00,2.4449,2.44505,2.4445,2.4446,229200000.0
2007-07-10 17:44:00,2.4446,2.4451,2.4446,2.4451,148000000.0
2007-07-10 17:45:00,2.4451,2.4453,2.4449,2.4451,164699999.0
2007-07-10 17:46:00,2.4451,2.4453,2.4449,2.4449,238000000.0
2007-07-10 17:47:00,2.4449,2.4451,2.44455,2.4447,375800002.0
2007-07-10 17:48:00,2.4449,2.4449,2.4446,2.4449,259000000.0
2007-07-10 17:49:00,2.4449,2.4449,2.4447,2.4449,185700000.0
2007-07-10 17:50:00,2.4449,2.4449,2.4445,2.4446,449300000.0
2007-07-10 17:51:00,2.4445,2.4446,2.4444,2.4446,155200000.0
2007-07-10 17:52:00,2.4446,2.4446,2.4443,2.4443,405300000.0
2007-07-10 17:53:00,2.4443,2.4445,2.4442,2.4442,268500000.0
2007-07-10 17:54:00,2.4442,2.4443,2.4439,2.4441,185700000.0
2007-07-10 17:55:00,2.4441,2.4442,2.4441,2.4442,82200000.0
2007-07-10 17:56:00,2.4443,2.4444,2.4439,2.4444,290000000.0
2007-07-10 17:57:00,2.4444,2.4446,2.4443,2.4446,177900000.0
2007-07-10 17:58:00,2.4446,2.4449,2.4446,2.4449,329100000.0
2007-07-10 17:59:00,2.4449,2.4449,2.4445,2.4448,202300000.0
2007-07-10 18:00:00,2.4447,2.4449,2.4441,2.4446,565500003.0
2007-07-10 18:01:00,2.4446,2.4446,2.4443,2.4446,150800000.0
2007-07-10 18:02:00,2.4446,2.4448,2.4445,2.4446,188200000.0
2007-07-10 18:03:00,2.4446,2.4446,2.4442,2.4445,238200000.0
2007-07-10 18:04:00,2.4445,2.4446,2.4443,2.4446,71600000.0
2007-07-10 18:05:00,2.4446,2.4448,2.4442,2.4444,102500000.0
2007-07-10 18:06:00,2.4443,2.4446,2.4442,2.4443,126200000.0
2007-07-10 18:07:00,2.4443,2.4446,2.4441,2.4445,205000001.0
2007-07-10 18:08:00,2.4445,2.4446,2.4443,2.4446,127700000.0
2007-07-10 18:09:00,2.4446,2.4448,2.4444,2.4448,73800000.0
2007-07-10 18:10:00,2.4448,2.4448,2.4448,2.4448,6400000.0
2007-07-10 18:11:00,2.4448,2.4448,2.4444,2.4447,234099999.0
2007-07-10 18:12:00,2.4447,2.4448,2.4443,2.4443,285800000.0
2007-07-10 18:13:00,2.4443,2.4445,2.4441,2.4441,259700000.0
2007-07-10 18:14:00,2.4441,2.4444,2.4438,2.4439,272899999.0
2007-07-10 18:15:00,2.4439,2.4442,2.4438,2.4442,203000000.0
2007-07-10 18:16:00,2.4441,2.4441,2.4439,2.4441,158800000.0
2007-07-10 18:17:00,2.4441,2.4441,2.44395,2.444,183900000.0
2007-07-10 18:18:00,2.4441,2.4442,2.4438,2.4439,386000000.0
2007-07-10 18:19:00,2.4439,2.444,2.4437,2.4437,333899999.0
2007-07-10 18:20:00,2.44375,2.4439,2.4437,2.4438,94600000.0
2007-07-10 18:21:00,2.4439,2.4442,2.4435,2.4442,238300000.0
2007-07-10 18:22:00,2.4442,2.4442,2.444,2.444,88700000.0
2007-07-10 18:23:00,2.444,2.4441,2.444,2.444,134100000.0
2007-07-10 18:24:00,2.444,2.444,2.4439,2.4439,32200000.0
2007-07-10 18:25:00,2.4439,2.444,2.4438,2.4438,99400000.0
2007-07-10 18:26:00,2.4438,2.4439,2.4438,2.4439,45500000.0
2007-07-10 18:27:00,2.4439,2.444,2.4438,2.4438,187699998.0
2007-07-10 18:28:00,2.4438,2.4438,2.4437,2.4438,222400000.0
2007-07-10 18:29:00,2.444,2.444,2.4437,2.4437,124400000.0
2007-07-10 18:30:00,2.4437,2.4438,2.4435,2.4436,217100001.0
2007-07-10 18:31:00,2.4436,2.4438,2.4436,2.4438,99800000.0
2007-07-10 18:32:00,2.4438,2.4439,2.4437,2.4439,268200000.0
2007-07-10 18:33:00,2.4439,2.44395,2.4439,2.4439,7100000.0
2007-07-10 18:34:00,2.444,2.4442,2.4438,2.4442,209800000.0
2007-07-10 18:35:00,2.4442,2.4442,2.4439,2.44395,142899999.0
2007-07-10 18:36:00,2.4441,2.4442,2.444,2.4442,114000000.0
2007-07-10 18:37:00,2.4442,2.4442,2.44375,2.4438,82100000.0
2007-07-10 18:38:00,2.4438,2.4443,2.44365,2.4442,318400000.0
2007-07-10 18:39:00,2.4442,2.4443,2.4436,2.4437,358700000.0
2007-07-10 18:40:00,2.4436,2.4438,2.4432,2.4434,527000000.0
2007-07-10 18:41:00,2.4434,2.4438,2.4433,2.4436,120800000.0
2007-07-10 18:42:00,2.4435,2.4438,2.4435,2.4437,227600000.0
2007-07-10 18:43:00,2.4438,2.4438,2.4435,2.4438,142100000.0
2007-07-10 18:44:00,2.4438,2.444,2.4438,2.444,69600000.0
2007-07-10 18:45:00,2.444,2.4441,2.4439,2.4439,93700000.0
2007-07-10 18:46:00,2.4439,2.4443,2.4439,2.4443,44800000.0
2007-07-10 18:47:00,2.4443,2.4443,2.4438,2.4439,261600000.0
2007-07-10 18:48:00,2.4439,2.4441,2.4438,2.4439,147600000.0
2007-07-10 18:49:00,2.444,2.444,2.4438,2.4438,169900000.0
2007-07-10 18:50:00,2.4438,2.444,2.4436,2.4438,188900000.0
2007-07-10 18:51:00,2.4438,2.4438,2.4436,2.4437,107400000.0
2007-07-10 18:52:00,2.4437,2.4437,2.4433,2.4435,273200000.0
2007-07-10 18:53:00,2.4435,2.4435,2.4433,2.4435,158199999.0
2007-07-10 18:54:00,2.44335,2.4435,2.4432,2.4433,406700000.0
2007-07-10 18:55:00,2.4433,2.4433,2.4429,2.4431,95500000.0
2007-07-10 18:56:00,2.443,2.4432,2.443,2.4432,203199998.0
2007-07-10 18:57:00,2.4431,2.4434,2.443,2.443,203099999.0
2007-07-10 18:58:00,2.4432,2.4434,2.4429,2.443,678600004.0
2007-07-10 18:59:00,2.443,2.44305,2.4424,2.4426,441400000.0
2007-07-10 19:00:00,2.4426,2.4435,2.4426,2.4434,378900000.0
2007-07-10 19:01:00,2.4434,2.4434,2.4425,2.4428,365100000.0
2007-07-10 19:02:00,2.4428,2.443,2.4425,2.4429,184300000.0
2007-07-10 19:03:00,2.4429,2.4435,2.4428,2.4433,421100000.0
2007-07-10 19:04:00,2.4433,2.4436,2.4429,2.4429,300300000.0
2007-07-10 19:05:00,2.4429,2.4432,2.44265,2.44295,309400000.0
2007-07-10 19:06:00,2.4429,2.4431,2.4428,2.4428,358800002.0
2007-07-10 19:07:00,2.443,2.4432,2.4428,2.443,189199999.0
2007-07-10 19:08:00,2.443,2.4434,2.4429,2.4431,395400000.0
2007-07-10 19:09:00,2.4431,2.4438,2.4429,2.4437,339900000.0
2007-07-10 19:10:00,2.4437,2.4438,2.4429,2.4432,470300000.0
2007-07-10 19:11:00,2.4432,2.4437,2.4431,2.4437,186100000.0
2007-07-10 19:12:00,2.4437,2.4437,2.4434,2.4435,94000000.0
2007-07-10 19:13:00,2.4437,2.4439,2.4436,2.4437,157100000.0
2007-07-10 19:14:00,2.4436,2.4438,2.4434,2.4434,169800000.0
2007-07-10 19:15:00,2.4434,2.4436,2.4434,2.4436,62800000.0
2007-07-10 19:16:00,2.4437,2.4437,2.4431,2.4431,178200000.0
2007-07-10 19:17:00,2.4432,2.4432,2.4426,2.443,413700000.0
2007-07-10 19:18:00,2.4429,2.4431,2.4428,2.4428,281599999.0
2007-07-10 19:19:00,2.4428,2.443,2.4427,2.4429,107300000.0
2007-07-10 19:20:00,2.4429,2.443,2.4427,2.4427,158200000.0
2007-07-10 19:21:00,2.4428,2.4429,2.4419,2.4422,224200000.0
2007-07-10 19:22:00,2.4422,2.4424,2.4418,2.4418,338100000.0
2007-07-10 19:23:00,2.4418,2.4418,2.4415,2.4418,146000000.0
2007-07-10 19:24:00,2.4418,2.442,2.4418,2.442,122500000.0
2007-07-10 19:25:00,2.442,2.442,2.4416,2.4418,193000000.0
2007-07-10 19:26:00,2.4418,2.4421,2.4418,2.4421,46800000.0
2007-07-10 19:27:00,2.442,2.442,2.4415,2.4416,105700000.0
2007-07-10 19:28:00,2.4416,2.4424,2.4416,2.4424,303900000.0
2007-07-10 19:29:00,2.4421,2.4423,2.4418,2.4419,249800001.0
2007-07-10 19:30:00,2.4419,2.4424,2.4419,2.4423,44000000.0
2007-07-10 19:31:00,2.4423,2.4423,2.4416,2.442,103000000.0
2007-07-10 19:32:00,2.442,2.4426,2.4418,2.4426,223300000.0
2007-07-10 19:33:00,2.4425,2.4432,2.4424,2.4428,486200000.0
2007-07-10 19:34:00,2.4428,2.4432,2.4428,2.4429,149900000.0
2007-07-10 19:35:00,2.443,2.443,2.4429,2.4429,40800000.0
2007-07-10 19:36:00,2.4429,2.4433,2.4428,2.443,178500000.0
2007-07-10 19:37:00,2.4429,2.443,2.4422,2.4424,389000000.0
2007-07-10 19:38:00,2.4424,2.4426,2.4421,2.4425,194800000.0
2007-07-10 19:39:00,2.4425,2.4428,2.4422,2.44265,245300000.0
2007-07-10 19:40:00,2.4427,2.4428,2.4425,2.4428,105100000.0
2007-07-10 19:41:00,2.4428,2.4428,2.4426,2.4428,210800000.0
2007-07-10 19:42:00,2.4428,2.443,2.44245,2.4428,296500000.0
2007-07-10 19:43:00,2.4428,2.443,2.4428,2.4428,151300000.0
2007-07-10 19:44:00,2.4428,2.44285,2.4427,2.44285,124200000.0
2007-07-10 19:45:00,2.44285,2.443,2.4422,2.4424,461699999.0
2007-07-10 19:46:00,2.4424,2.4425,2.442,2.4421,138000000.0
2007-07-10 19:47:00,2.4421,2.4427,2.4421,2.4426,215900000.0
2007-07-10 19:48:00,2.4426,2.4428,2.4426,2.4428,52800000.0
2007-07-10 19:49:00,2.4428,2.4428,2.4423,2.4424,202700000.0
2007-07-10 19:50:00,2.4424,2.443,2.4424,2.443,97000000.0
2007-07-10 19:51:00,2.4429,2.443,2.4422,2.44255,372800000.0
2007-07-10 19:52:00,2.4429,2.4429,2.4421,2.4426,359800000.0
2007-07-10 19:53:00,2.4426,2.4429,2.4426,2.4429,290100000.0
2007-07-10 19:54:00,2.4429,2.4429,2.4427,2.4428,82700000.0
2007-07-10 19:55:00,2.4428,2.4431,2.4428,2.443,210300000.0
2007-07-10 19:56:00,2.4429,2.443,2.4425,2.4427,139100000.0
2007-07-10 19:57:00,2.4426,2.4427,2.4425,2.4427,24700000.0
2007-07-10 19:58:00,2.4426,2.4426,2.4425,2.4426,79800000.0
2007-07-10 19:59:00,2.4425,2.4432,2.4425,2.4428,244800000.0
2007-07-10 20:00:00,2.4428,2.4431,2.4426,2.443,391300000.0
2007-07-10 20:01:00,2.4429,2.4429,2.442,2.4424,129600000.0
2007-07-10 20:02:00,2.4425,2.4427,2.4422,2.4422,201200000.0
2007-07-10 20:03:00,2.4423,2.4428,2.4422,2.4426,205000000.0
2007-07-10 20:04:00,2.4426,2.4426,2.4423,2.44245,247900000.0
2007-07-10 20:05:00,2.4424,2.4426,2.4424,2.4425,166900000.0
2007-07-10 20:06:00,2.4424,2.4431,2.4424,2.4426,285200000.0
2007-07-10 20:07:00,2.4426,2.44265,2.4423,2.4423,246300000.0
2007-07-10 20:08:00,2.4422,2.4427,2.4422,2.4426,323400000.0
2007-07-10 20:09:00,2.4426,2.4427,2.4425,2.4425,223900000.0
2007-07-10 20:10:00,2.4425,2.4431,2.4425,2.4431,213800000.0
2007-07-10 20:11:00,2.4431,2.4432,2.4429,2.443,232900000.0
2007-07-10 20:12:00,2.4429,2.4435,2.4429,2.4429,361400000.0
2007-07-10 20:13:00,2.443,2.4433,2.4429,2.4429,177000000.0
2007-07-10 20:14:00,2.4429,2.443,2.4426,2.44285,392499999.0
2007-07-10 20:15:00,2.44285,2.4431,2.4426,2.4429,319400000.0
2007-07-10 20:16:00,2.4428,2.4435,2.4428,2.4433,217500000.0
2007-07-10 20:17:00,2.4432,2.4433,2.4432,2.4432,36000000.0
2007-07-10 20:18:00,2.4432,2.4432,2.443,2.443,29800000.0
2007-07-10 20:19:00,2.4432,2.444,2.4432,2.444,344500001.0
2007-07-10 20:20:00,2.444,2.4441,2.4437,2.4437,168100000.0
2007-07-10 20:21:00,2.4439,2.4439,2.4434,2.4434,129600000.0
2007-07-10 20:22:00,2.44345,2.44345,2.4431,2.4432,84200000.0
2007-07-10 20:23:00,2.4432,2.4434,2.443,2.4434,120900000.0
2007-07-10 20:24:00,2.4433,2.4433,2.44315,2.4432,173400000.0
2007-07-10 20:25:00,2.4432,2.4432,2.4429,2.4429,129200000.0
2007-07-10 20:26:00,2.4429,2.4431,2.4429,2.4431,35300000.0
2007-07-10 20:27:00,2.4431,2.4431,2.4428,2.4428,40500000.0
2007-07-10 20:28:00,2.4428,2.443,2.4426,2.4426,86500000.0
2007-07-10 20:29:00,2.4426,2.44315,2.4426,2.4431,132100000.0
2007-07-10 20:30:00,2.4431,2.4433,2.4428,2.4431,125200000.0
2007-07-10 20:31:00,2.4431,2.4432,2.4429,2.4432,28900000.0
2007-07-10 20:32:00,2.4432,2.4432,2.4429,2.4431,71300000.0
2007-07-10 20:33:00,2.4431,2.4434,2.443,2.4434,88800000.0
2007-07-10 20:34:00,2.4433,2.4436,2.4432,2.4435,61600000.0
2007-07-10 20:35:00,2.4435,2.4435,2.4427,2.4427,239500000.0
2007-07-10 20:36:00,2.4427,2.4432,2.4427,2.4432,227900000.0
2007-07-10 20:37:00,2.4432,2.4432,2.4429,2.4429,34300000.0
2007-07-10 20:38:00,2.4432,2.4433,2.4431,2.4433,33600000.0
2007-07-10 20:39:00,2.4433,2.4434,2.4431,2.4433,105700000.0
2007-07-10 20:40:00,2.4433,2.4436,2.4431,2.4433,126800000.0
2007-07-10 20:41:00,2.4433,2.4436,2.4433,2.4435,109500000.0
2007-07-10 20:42:00,2.4435,2.4437,2.4433,2.4433,21300000.0
2007-07-10 20:43:00,2.4432,2.4436,2.4432,2.4435,116100000.0
2007-07-10 20:44:00,2.4435,2.4435,2.4432,2.4432,44400000.0
2007-07-10 20:45:00,2.443,2.4433,2.443,2.44305,464700002.0
2007-07-10 20:46:00,2.44305,2.4433,2.443,2.4431,130700000.0
2007-07-10 20:47:00,2.4431,2.4433,2.4429,2.4429,180200000.0
2007-07-10 20:48:00,2.4429,2.4429,2.4427,2.4428,64500000.0
2007-07-10 20:49:00,2.4428,2.4433,2.44275,2.4432,239800000.0
2007-07-10 20:50:00,2.4432,2.4432,2.4428,2.4428,198500000.0
2007-07-10 20:51:00,2.4428,2.4432,2.4428,2.443,98800000.0
2007-07-10 20:52:00,2.4432,2.4432,2.4426,2.4426,87600000.0
2007-07-10 20:53:00,2.4426,2.4429,2.4426,2.4428,68100000.0
2007-07-10 20:54:00,2.4428,2.4429,2.4422,2.4422,176599999.0
2007-07-10 20:55:00,2.4422,2.4427,2.4422,2.4427,182100000.0
2007-07-10 20:56:00,2.4427,2.4429,2.44265,2.4427,115500000.0
2007-07-10 20:57:00,2.4426,2.4428,2.4426,2.4428,40200000.0
2007-07-10 20:58:00,2.4428,2.4429,2.4428,2.4428,48800000.0
2007-07-10 20:59:00,2.4429,2.443,2.4427,2.4427,179300000.0
2007-07-10 21:00:00,2.4427,2.4427,2.4423,2.4425,241100000.0
2007-07-10 21:01:00,2.4424,2.4426,2.4424,2.4426,69600000.0
2007-07-10 21:02:00,2.4426,2.4428,2.4425,2.4427,190600000.0
2007-07-10 21:03:00,2.4427,2.4428,2.4425,2.44255,67800000.0
2007-07-10 21:04:00,2.4427,2.4429,2.4427,2.4428,44000000.0
2007-07-10 21:05:00,2.4428,2.4428,2.4426,2.4427,87600000.0
2007-07-10 21:06:00,2.4427,2.4429,2.4426,2.4429,121100000.0
2007-07-10 21:07:00,2.4428,2.4429,2.4422,2.4422,206900000.0
2007-07-10 21:08:00,2.4424,2.4425,2.4418,2.4418,203300000.0
2007-07-10 21:09:00,2.4419,2.4419,2.4415,2.4418,167800000.0
2007-07-10 21:10:00,2.4417,2.4422,2.4417,2.4422,181100000.0
2007-07-10 21:11:00,2.442,2.4422,2.4417,2.4422,248700001.0
2007-07-10 21:12:00,2.4422,2.4422,2.4418,2.442,155900000.0
2007-07-10 21:13:00,2.442,2.442,2.4417,2.4419,90800000.0
2007-07-10 21:14:00,2.4419,2.4419,2.4415,2.4418,126500000.0
2007-07-10 21:15:00,2.4418,2.442,2.4416,2.4418,368900000.0
2007-07-10 21:16:00,2.4419,2.4422,2.4419,2.442,190600000.0
2007-07-10 21:17:00,2.442,2.442,2.4418,2.442,143200000.0
2007-07-10 21:18:00,2.44195,2.4424,2.44195,2.4424,58300000.0
2007-07-10 21:19:00,2.4424,2.4425,2.4422,2.4424,68000000.0
2007-07-10 21:20:00,2.4425,2.4426,2.4422,2.4424,151600000.0
2007-07-10 21:21:00,2.4424,2.4424,2.442,2.4421,94300000.0
2007-07-10 21:22:00,2.4421,2.4422,2.442,2.442,109500000.0
2007-07-10 21:23:00,2.4421,2.4422,2.4421,2.4422,5600000.0
2007-07-10 21:24:00,2.4423,2.4427,2.4423,2.4425,27500000.0
2007-07-10 21:25:00,2.4425,2.4425,2.4424,2.4425,46400000.0
2007-07-10 21:26:00,2.4427,2.4427,2.4424,2.4425,57900000.0
2007-07-10 21:27:00,2.4427,2.4429,2.4425,2.4425,78200000.0
2007-07-10 21:28:00,2.4425,2.4427,2.4425,2.4427,30000000.0
2007-07-10 21:29:00,2.44255,2.4427,2.4424,2.4424,81500000.0
2007-07-10 21:30:00,2.4424,2.4425,2.4424,2.4424,66900000.0
2007-07-10 21:31:00,2.44235,2.4424,2.4423,2.4423,67800000.0
2007-07-10 21:32:00,2.4423,2.4423,2.442,2.442,87700000.0
2007-07-10 21:33:00,2.442,2.4422,2.442,2.442,141000000.0
2007-07-10 21:34:00,2.4422,2.4423,2.4421,2.4423,59800000.0
2007-07-10 21:35:00,2.4423,2.4424,2.4423,2.4424,68000000.0
2007-07-10 21:36:00,2.4426,2.4426,2.4426,2.4426,9600000.0
2007-07-10 21:37:00,2.4426,2.4427,2.4423,2.4426,83500000.0
2007-07-10 21:38:00,2.4426,2.4429,2.4426,2.4427,34200000.0
2007-07-10 21:39:00,2.4427,2.4427,2.4426,2.4426,32000000.0
2007-07-10 21:40:00,2.4426,2.4426,2.44205,2.4421,70500000.0
2007-07-10 21:41:00,2.4421,2.4422,2.4421,2.44215,80700000.0
2007-07-10 21:42:00,2.4422,2.4423,2.4419,2.4421,239600000.0
2007-07-10 21:43:00,2.4421,2.4426,2.4421,2.44245,229100000.0
2007-07-10 21:44:00,2.4425,2.44255,2.4424,2.44255,70600000.0
2007-07-10 21:45:00,2.4425,2.4425,2.4422,2.4424,230300000.0
2007-07-10 21:46:00,2.4424,2.44245,2.4424,2.4424,70300000.0
2007-07-10 21:47:00,2.4424,2.44245,2.4422,2.4422,138100000.0
2007-07-10 21:48:00,2.4421,2.4423,2.4421,2.4423,33600000.0
2007-07-10 21:49:00,2.4422,2.4423,2.4419,2.4421,209700000.0
2007-07-10 21:50:00,2.4422,2.4422,2.4418,2.4422,210300000.0
2007-07-10 21:51:00,2.4423,2.44245,2.44185,2.44185,156700000.0
2007-07-10 21:52:00,2.44185,2.44205,2.4418,2.44205,132400000.0
2007-07-10 21:53:00,2.44205,2.4426,2.442,2.4424,92800000.0
2007-07-10 21:54:00,2.4424,2.4427,2.4424,2.4427,43400000.0
2007-07-10 21:55:00,2.4427,2.4429,2.44235,2.4425,262000000.0
2007-07-10 21:56:00,2.4424,2.4426,2.4424,2.4424,66000000.0
2007-07-10 21:57:00,2.4424,2.4424,2.4422,2.4424,73800000.0
2007-07-10 21:58:00,2.4424,2.4424,2.4424,2.4424,12100000.0
2007-07-10 21:59:00,2.4424,2.4426,2.4424,2.4424,106400000.0
2007-07-10 22:00:00,2.4424,2.4426,2.44235,2.44235,63500000.0
2007-07-10 22:01:00,2.44235,2.44235,2.44185,2.4421,119200000.0
2007-07-10 22:02:00,2.4421,2.4425,2.4421,2.4422,113000000.0
2007-07-10 22:03:00,2.4422,2.4422,2.4421,2.4422,58500000.0
2007-07-10 22:04:00,2.4422,2.4422,2.4421,2.4421,71900000.0
2007-07-10 22:05:00,2.442,2.4423,2.4417,2.442,218400001.0
2007-07-10 22:06:00,2.442,2.4421,2.4417,2.4421,48600000.0
2007-07-10 22:07:00,2.4421,2.4421,2.4417,2.4419,87200000.0
2007-07-10 22:08:00,2.4419,2.442,2.44135,2.4415,242200000.0
2007-07-10 22:09:00,2.4415,2.4416,2.4412,2.4415,136400000.0
2007-07-10 22:10:00,2.4415,2.4416,2.4413,2.4416,152800000.0
2007-07-10 22:11:00,2.4416,2.4417,2.4414,2.4416,181900000.0
2007-07-10 22:12:00,2.4415,2.4416,2.4415,2.4415,119800000.0
2007-07-10 22:13:00,2.44135,2.4417,2.4412,2.4417,129300000.0
2007-07-10 22:14:00,2.4416,2.4416,2.4414,2.4414,35400000.0
2007-07-10 22:15:00,2.4415,2.4418,2.4414,2.4416,146500000.0
2007-07-10 22:16:00,2.4417,2.442,2.4417,2.4419,126600000.0
2007-07-10 22:17:00,2.4419,2.442,2.4418,2.4418,79000000.0
2007-07-10 22:18:00,2.4418,2.4419,2.4416,2.4418,127500000.0
2007-07-10 22:19:00,2.44185,2.4419,2.4418,2.44185,63900000.0
2007-07-10 22:20:00,2.44185,2.44185,2.4417,2.4417,49200000.0
2007-07-10 22:21:00,2.4415,2.4418,2.44145,2.4416,112700000.0
2007-07-10 22:22:00,2.4417,2.4417,2.4405,2.4408,291700000.0
2007-07-10 22:23:00,2.4408,2.4408,2.4405,2.4405,117100000.0
2007-07-10 22:24:00,2.4402,2.4405,2.43915,2.4393,478900000.0
2007-07-10 22:25:00,2.4393,2.4396,2.4387,2.4396,428000000.0
2007-07-10 22:26:00,2.4396,2.4397,2.439,2.439,152800000.0
2007-07-10 22:27:00,2.4393,2.4394,2.4381,2.4381,665999998.0
2007-07-10 22:28:00,2.4382,2.4388,2.4378,2.4387,555200001.0
2007-07-10 22:29:00,2.43845,2.4387,2.4379,2.438,297399999.0
2007-07-10 22:30:00,2.438,2.4384,2.4378,2.4383,211600000.0
2007-07-10 22:31:00,2.4383,2.4386,2.4383,2.4384,49200000.0
2007-07-10 22:32:00,2.4384,2.4387,2.4383,2.4387,88600000.0
2007-07-10 22:33:00,2.4387,2.4389,2.4385,2.4388,152600000.0
2007-07-10 22:34:00,2.4388,2.4388,2.4386,2.4386,286600000.0
2007-07-10 22:35:00,2.4386,2.4386,2.43825,2.4386,104700000.0
2007-07-10 22:36:00,2.4386,2.4386,2.438,2.4381,217800002.0
2007-07-10 22:37:00,2.4381,2.4384,2.4379,2.4381,237100000.0
2007-07-10 22:38:00,2.4381,2.4383,2.4379,2.4382,390200000.0
2007-07-10 22:39:00,2.4382,2.4386,2.4381,2.4382,232800000.0
2007-07-10 22:40:00,2.4382,2.43845,2.4379,2.43845,238500000.0
2007-07-10 22:41:00,2.4385,2.4385,2.4377,2.438,238500000.0
2007-07-10 22:42:00,2.438,2.4383,2.4375,2.4378,242200000.0
2007-07-10 22:43:00,2.43785,2.4379,2.4376,2.4376,122700000.0
2007-07-10 22:44:00,2.4376,2.4376,2.4371,2.4375,32800000.0
2007-07-10 22:45:00,2.4375,2.4375,2.4369,2.4375,120000000.0
2007-07-10 22:46:00,2.4375,2.4375,2.4372,2.4373,27600000.0
2007-07-10 22:47:00,2.4372,2.4376,2.43705,2.4372,116100000.0
2007-07-10 22:48:00,2.4373,2.4378,2.4372,2.4378,69100000.0
2007-07-10 22:49:00,2.4378,2.4381,2.4378,2.4381,37900000.0
2007-07-10 22:50:00,2.4381,2.4382,2.4379,2.438,85900000.0
2007-07-10 22:51:00,2.4381,2.4383,2.4378,2.438,206100000.0
2007-07-10 22:52:00,2.4381,2.4382,2.43765,2.4377,107600000.0
2007-07-10 22:53:00,2.4377,2.4378,2.4376,2.4376,16000000.0
2007-07-10 22:54:00,2.43765,2.4377,2.43735,2.43755,72200000.0
2007-07-10 22:55:00,2.43755,2.4377,2.4374,2.4377,89900000.0
2007-07-10 22:56:00,2.4377,2.4378,2.43765,2.4378,41900000.0
2007-07-10 22:57:00,2.4378,2.4378,2.4377,2.4377,22000000.0
2007-07-10 22:58:00,2.4377,2.438,2.43755,2.4377,111900000.0
2007-07-10 22:59:00,2.4377,2.4377,2.43755,2.43755,32500000.0
2007-07-10 23:00:00,2.43755,2.4376,2.4372,2.4376,58000000.0
2007-07-10 23:01:00,2.4375,2.4377,2.4374,2.4376,33600000.0
2007-07-10 23:02:00,2.4376,2.4376,2.4373,2.4375,69600000.0
2007-07-10 23:03:00,2.4375,2.4379,2.4375,2.4377,60600000.0
2007-07-10 23:04:00,2.4377,2.4377,2.4373,2.4373,108700000.0
2007-07-10 23:05:00,2.4373,2.4375,2.437,2.4372,73200000.0
2007-07-10 23:06:00,2.4371,2.4371,2.4368,2.4369,160600000.0
2007-07-10 23:07:00,2.4369,2.4376,2.4369,2.4371,203300000.0
2007-07-10 23:08:00,2.4371,2.4373,2.4369,2.4371,285300000.0
2007-07-10 23:09:00,2.4371,2.4372,2.4367,2.437,493499998.0
2007-07-10 23:10:00,2.437,2.4372,2.437,2.4371,188100000.0
2007-07-10 23:11:00,2.4372,2.4372,2.437,2.43715,126900000.0
2007-07-10 23:12:00,2.43715,2.43735,2.437,2.4371,106200000.0
2007-07-10 23:13:00,2.437,2.43705,2.4366,2.4366,254499999.0
2007-07-10 23:14:00,2.4367,2.4369,2.43665,2.43665,102900000.0
2007-07-10 23:15:00,2.4367,2.4367,2.4366,2.4367,73300000.0
2007-07-10 23:16:00,2.4367,2.4368,2.4367,2.4368,87800000.0
2007-07-10 23:17:00,2.4368,2.4368,2.4364,2.43655,91300000.0
2007-07-10 23:18:00,2.43655,2.4368,2.43645,2.4366,168100000.0
2007-07-10 23:19:00,2.4367,2.4368,2.4365,2.4365,264299999.0
2007-07-10 23:20:00,2.4367,2.4368,2.4365,2.4366,218300000.0
2007-07-10 23:21:00,2.4367,2.4369,2.4367,2.43685,106200000.0
2007-07-10 23:22:00,2.4369,2.4369,2.4368,2.4368,31000000.0
2007-07-10 23:23:00,2.4367,2.4369,2.4365,2.4369,376800000.0
2007-07-10 23:24:00,2.43675,2.43695,2.43675,2.43695,57400000.0
2007-07-10 23:25:00,2.4369,2.4369,2.4369,2.4369,3900000.0
2007-07-10 23:26:00,2.43695,2.437,2.4367,2.4368,72900000.0
2007-07-10 23:27:00,2.43675,2.437,2.43645,2.43645,123000000.0
2007-07-10 23:28:00,2.4365,2.4375,2.43645,2.43745,139000000.0
2007-07-10 23:29:00,2.43745,2.4376,2.43745,2.43755,29700000.0
2007-07-10 23:30:00,2.43755,2.43765,2.43745,2.43745,22400000.0
2007-07-10 23:31:00,2.43745,2.43765,2.43745,2.4376,56800000.0
2007-07-10 23:32:00,2.4375,2.4377,2.4374,2.43755,58900000.0
2007-07-10 23:33:00,2.4375,2.43835,2.4375,2.4377,184200000.0
2007-07-10 23:34:00,2.4377,2.4377,2.4377,2.4377,9600000.0
2007-07-10 23:35:00,2.4376,2.4379,2.4375,2.4379,212600000.0
2007-07-10 23:36:00,2.4379,2.4379,2.4372,2.4375,284200000.0
2007-07-10 23:37:00,2.4375,2.4375,2.4372,2.4373,168700000.0
2007-07-10 23:38:00,2.4373,2.4373,2.43685,2.4372,122300000.0
2007-07-10 23:39:00,2.4373,2.4373,2.4369,2.4369,77700000.0
2007-07-10 23:40:00,2.43695,2.4371,2.4369,2.4371,30000000.0
2007-07-10 23:41:00,2.437,2.43735,2.437,2.43735,43200000.0
2007-07-10 23:42:00,2.43735,2.43735,2.4373,2.43735,25500000.0
2007-07-10 23:43:00,2.43685,2.43719,2.43672,2.43699,71200000.0
2007-07-10 23:44:00,2.4375,2.4378,2.43735,2.4376,123200000.0
2007-07-10 23:45:00,2.4376,2.4379,2.43725,2.43755,221900000.0
2007-07-10 23:46:00,2.4376,2.4378,2.4376,2.4376,104700000.0
2007-07-10 23:47:00,2.4376,2.4376,2.43655,2.43675,125800000.0
2007-07-10 23:48:00,2.4368,2.4373,2.4365,2.437,136600000.0
2007-07-10 23:49:00,2.437,2.437,2.4362,2.4365,89500000.0
2007-07-10 23:50:00,2.4365,2.4365,2.4351,2.4351,645400000.0
2007-07-10 23:51:00,2.4351,2.43535,2.4334,2.4341,554600000.0
2007-07-10 23:52:00,2.4341,2.4347,2.4335,2.4335,461300000.0
2007-07-10 23:53:00,2.4335,2.4347,2.4333,2.4335,508600000.0
2007-07-10 23:54:00,2.4335,2.4346,2.4334,2.4336,273200000.0
2007-07-10 23:55:00,2.43355,2.43415,2.43345,2.43355,193500000.0
2007-07-10 23:56:00,2.43355,2.4339,2.4333,2.4334,149900000.0
2007-07-10 23:57:00,2.4333,2.43485,2.4326,2.43415,307400000.0
2007-07-10 23:58:00,2.4341,2.4341,2.4335,2.4337,300299999.0
2007-07-10 23:59:00,2.4337,2.4342,2.4336,2.4336,283400000.0
2007-07-11 00:00:00,2.4337,2.43405,2.4331,2.4331,299800000.0
2007-07-11 00:01:00,2.4332,2.4332,2.4328,2.43305,130800000.0
2007-07-11 00:02:00,2.43305,2.4331,2.4328,2.4329,148300000.0
2007-07-11 00:03:00,2.4329,2.4332,2.4327,2.4332,318300000.0
2007-07-11 00:04:00,2.4332,2.4334,2.4327,2.4331,213400000.0
2007-07-11 00:05:00,2.433,2.4337,2.4325,2.4334,395700000.0
2007-07-11 00:06:00,2.4334,2.4338,2.4334,2.4336,132800000.0
2007-07-11 00:07:00,2.4336,2.4344,2.43355,2.4339,230899999.0
2007-07-11 00:08:00,2.4339,2.4339,2.4335,2.43355,114100000.0
2007-07-11 00:09:00,2.43355,2.4336,2.4329,2.4329,60400000.0
2007-07-11 00:10:00,2.4329,2.433,2.4327,2.4328,213600000.0
2007-07-11 00:11:00,2.4328,2.43285,2.4326,2.4326,208000000.0
2007-07-11 00:12:00,2.4327,2.4329,2.4324,2.4324,212700000.0
2007-07-11 00:13:00,2.4324,2.4325,2.4321,2.4321,137400000.0
2007-07-11 00:14:00,2.4322,2.4325,2.43185,2.4321,230700000.0
2007-07-11 00:15:00,2.4321,2.4324,2.4317,2.4317,142400000.0
2007-07-11 00:16:00,2.4317,2.4318,2.4314,2.4315,150600000.0
2007-07-11 00:17:00,2.4315,2.4316,2.4314,2.4315,130300000.0
2007-07-11 00:18:00,2.4319,2.4319,2.4314,2.4317,160300000.0
2007-07-11 00:19:00,2.4317,2.4318,2.4314,2.4318,88700000.0
2007-07-11 00:20:00,2.4318,2.432,2.43135,2.432,262900000.0
2007-07-11 00:21:00,2.432,2.432,2.4316,2.4317,109500000.0
2007-07-11 00:22:00,2.4317,2.4317,2.43065,2.4312,209100000.0
2007-07-11 00:23:00,2.4312,2.4314,2.4308,2.4309,219700000.0
2007-07-11 00:24:00,2.4309,2.4318,2.4309,2.43175,365300000.0
2007-07-11 00:25:00,2.4318,2.4322,2.4311,2.43165,413300000.0
2007-07-11 00:26:00,2.4317,2.432,2.43115,2.4318,345800000.0
2007-07-11 00:27:00,2.4318,2.4322,2.4316,2.4319,374599998.0
2007-07-11 00:28:00,2.4319,2.4326,2.4319,2.4325,435300000.0
2007-07-11 00:29:00,2.4324,2.433,2.4324,2.433,380300000.0
2007-07-11 00:30:00,2.4332,2.43495,2.4329,2.4347,240100000.0
2007-07-11 00:31:00,2.4348,2.4348,2.4342,2.4346,231700000.0
2007-07-11 00:32:00,2.4346,2.4348,2.4345,2.4347,171400000.0
2007-07-11 00:33:00,2.4347,2.4354,2.4346,2.4352,282800000.0
2007-07-11 00:34:00,2.4352,2.4356,2.4348,2.4349,186000000.0
2007-07-11 00:35:00,2.435,2.4353,2.4348,2.4353,298200000.0
2007-07-11 00:36:00,2.4353,2.43565,2.4353,2.43565,120000000.0
2007-07-11 00:37:00,2.43565,2.43655,2.4353,2.43655,389600000.0
2007-07-11 00:38:00,2.43655,2.4368,2.43645,2.43665,113100000.0
2007-07-11 00:39:00,2.4366,2.4374,2.4366,2.4372,190400000.0
2007-07-11 00:40:00,2.4372,2.43795,2.43695,2.4376,304700000.0
2007-07-11 00:41:00,2.4376,2.4376,2.43725,2.4374,114200000.0
2007-07-11 00:42:00,2.4374,2.4374,2.43665,2.43685,277200000.0
2007-07-11 00:43:00,2.43675,2.437,2.4367,2.4369,89800000.0
2007-07-11 00:44:00,2.43685,2.437,2.4368,2.4368,17500000.0
2007-07-11 00:45:00,2.4368,2.4368,2.4363,2.4364,67300000.0
2007-07-11 00:46:00,2.4365,2.4365,2.4358,2.43595,113800000.0
2007-07-11 00:47:00,2.43595,2.436,2.43585,2.436,52500000.0
2007-07-11 00:48:00,2.436,2.436,2.436,2.436,26000000.0
2007-07-11 00:49:00,2.4358,2.4358,2.4353,2.4353,91300000.0
2007-07-11 00:50:00,2.4356,2.4356,2.4356,2.4356,6000000.0
2007-07-11 00:51:00,2.4356,2.43575,2.4351,2.4356,161300000.0
2007-07-11 00:52:00,2.4356,2.43565,2.4355,2.43565,74300000.0
2007-07-11 00:53:00,2.43565,2.43645,2.4356,2.43635,101100000.0
2007-07-11 00:54:00,2.43645,2.43655,2.43585,2.43585,105000000.0
2007-07-11 00:55:00,2.4358,2.4358,2.4352,2.4353,195500000.0
2007-07-11 00:56:00,2.4353,2.4359,2.4349,2.4355,356300000.0
2007-07-11 00:57:00,2.4355,2.4359,2.4355,2.4359,110600000.0
2007-07-11 00:58:00,2.4359,2.436,2.4352,2.4352,91800000.0
2007-07-11 00:59:00,2.4352,2.43545,2.4348,2.43525,111500000.0
2007-07-11 01:00:00,2.4353,2.4358,2.4352,2.4358,86300000.0
2007-07-11 01:01:00,2.4357,2.4361,2.4352,2.43565,218200000.0
2007-07-11 01:02:00,2.4357,2.4358,2.43535,2.4356,72600000.0
2007-07-11 01:03:00,2.4356,2.4361,2.4355,2.4356,105800000.0
2007-07-11 01:04:00,2.4356,2.43655,2.4356,2.43655,163800000.0
2007-07-11 01:05:00,2.43655,2.43655,2.4358,2.4358,10700000.0
2007-07-11 01:06:00,2.43575,2.43615,2.4357,2.436,123800000.0
2007-07-11 01:07:00,2.4361,2.4361,2.4359,2.4361,72400000.0
2007-07-11 01:08:00,2.4361,2.43615,2.436,2.43615,72000000.0
2007-07-11 01:09:00,2.4361,2.4364,2.4361,2.43635,86000000.0
2007-07-11 01:10:00,2.4363,2.4365,2.4361,2.4364,96600000.0
2007-07-11 01:11:00,2.4364,2.4365,2.43625,2.43625,124000000.0
2007-07-11 01:12:00,2.4364,2.4373,2.43635,2.437,166700000.0
2007-07-11 01:13:00,2.4371,2.4373,2.4368,2.43725,212099999.0
2007-07-11 01:14:00,2.4372,2.4374,2.4368,2.4369,353000000.0
2007-07-11 01:15:00,2.4369,2.4369,2.4363,2.43665,213700000.0
2007-07-11 01:16:00,2.43665,2.4367,2.436,2.4361,92500000.0
2007-07-11 01:17:00,2.4361,2.4361,2.4357,2.4361,62500000.0
2007-07-11 01:18:00,2.4361,2.4361,2.4358,2.4358,72900000.0
2007-07-11 01:19:00,2.4358,2.43585,2.4353,2.43585,146200000.0
2007-07-11 01:20:00,2.4358,2.436,2.4356,2.436,203500000.0
2007-07-11 01:21:00,2.436,2.436,2.43575,2.4358,89200000.0
2007-07-11 01:22:00,2.4358,2.4361,2.43555,2.43565,164400000.0
2007-07-11 01:23:00,2.4357,2.4357,2.43565,2.4357,42600000.0
2007-07-11 01:24:00,2.4357,2.4359,2.4357,2.4358,32700000.0
2007-07-11 01:25:00,2.4358,2.4362,2.4358,2.4362,91200000.0
2007-07-11 01:26:00,2.4362,2.4369,2.4361,2.4362,245800000.0
2007-07-11 01:27:00,2.43625,2.4367,2.436,2.43665,186500000.0
2007-07-11 01:28:00,2.4367,2.4368,2.4364,2.4367,201600000.0
2007-07-11 01:29:00,2.4367,2.4369,2.43665,2.4369,139200000.0
2007-07-11 01:30:00,2.4369,2.43695,2.4369,2.4369,93600000.0
2007-07-11 01:31:00,2.4369,2.43725,2.4369,2.437,80300000.0
2007-07-11 01:32:00,2.43695,2.4371,2.4369,2.4369,239800000.0
2007-07-11 01:33:00,2.4369,2.4371,2.4367,2.437,302200000.0
2007-07-11 01:34:00,2.437,2.43765,2.4368,2.4376,196400000.0
2007-07-11 01:35:00,2.43765,2.4382,2.43765,2.4382,129700000.0
2007-07-11 01:36:00,2.4382,2.4386,2.4378,2.43805,257700000.0
2007-07-11 01:37:00,2.43805,2.4383,2.4378,2.4382,216400000.0
2007-07-11 01:38:00,2.4383,2.4383,2.4378,2.438,286200000.0
2007-07-11 01:39:00,2.438,2.438,2.43745,2.43765,158600000.0
2007-07-11 01:40:00,2.4378,2.4379,2.4376,2.4376,167600000.0
2007-07-11 01:41:00,2.4378,2.43815,2.4377,2.4377,236600000.0
2007-07-11 01:42:00,2.4377,2.4377,2.4373,2.4376,116500000.0
2007-07-11 01:43:00,2.4377,2.4377,2.4373,2.4375,215700000.0
2007-07-11 01:44:00,2.4375,2.4375,2.43725,2.4375,153100000.0
2007-07-11 01:45:00,2.4375,2.4375,2.4369,2.437,322800000.0
2007-07-11 01:46:00,2.4371,2.4371,2.4369,2.437,311400000.0
2007-07-11 01:47:00,2.43705,2.4374,2.4369,2.4374,162000000.0
2007-07-11 01:48:00,2.4374,2.4374,2.4372,2.43725,154500000.0
2007-07-11 01:49:00,2.43725,2.4375,2.43725,2.4375,30700000.0
2007-07-11 01:50:00,2.43745,2.4376,2.43745,2.4376,30000000.0
2007-07-11 01:51:00,2.4376,2.4376,2.4375,2.4376,92100000.0
2007-07-11 01:52:00,2.4376,2.4379,2.4376,2.4377,174800000.0
2007-07-11 01:53:00,2.4378,2.4379,2.4377,2.4378,167100000.0
2007-07-11 01:54:00,2.4378,2.43805,2.43775,2.43805,114200000.0
2007-07-11 01:55:00,2.4381,2.4385,2.4379,2.43835,109600000.0
2007-07-11 01:56:00,2.43835,2.43835,2.43805,2.4382,58200000.0
2007-07-11 01:57:00,2.4382,2.43875,2.4382,2.43845,214600000.0
2007-07-11 01:58:00,2.43845,2.4386,2.4382,2.4386,100800000.0
2007-07-11 01:59:00,2.43865,2.4389,2.43825,2.4385,203100000.0
2007-07-11 02:00:00,2.4385,2.4388,2.4384,2.4386,116400000.0
2007-07-11 02:01:00,2.4386,2.4387,2.4385,2.43855,385400000.0
2007-07-11 02:02:00,2.43855,2.4386,2.4383,2.4384,394899994.0
2007-07-11 02:03:00,2.4384,2.4386,2.4383,2.4383,431800000.0
2007-07-11 02:04:00,2.4383,2.4388,2.43825,2.43825,442700000.0
2007-07-11 02:05:00,2.43825,2.4388,2.4382,2.4387,401099999.0
2007-07-11 02:06:00,2.4387,2.439,2.4387,2.4389,268100000.0
2007-07-11 02:07:00,2.4389,2.439,2.4387,2.4389,202800000.0
2007-07-11 02:08:00,2.4389,2.4389,2.4382,2.43835,239100000.0
2007-07-11 02:09:00,2.43835,2.4384,2.4383,2.4384,43700000.0
2007-07-11 02:10:00,2.4384,2.4388,2.4383,2.4385,226000000.0
2007-07-11 02:11:00,2.4385,2.4385,2.4383,2.4383,29600000.0
2007-07-11 02:12:00,2.4383,2.4383,2.4382,2.4382,40600000.0
2007-07-11 02:13:00,2.4382,2.4382,2.4382,2.4382,45000000.0
2007-07-11 02:14:00,2.4381,2.4382,2.43785,2.438,130050000.0
2007-07-11 02:15:00,2.4381,2.4381,2.438,2.438,37300000.0
2007-07-11 02:16:00,2.4379,2.4381,2.43775,2.4381,11300000.0
2007-07-11 02:17:00,2.4381,2.4381,2.4378,2.4381,87500000.0
2007-07-11 02:18:00,2.4378,2.4381,2.4377,2.4377,238900000.0
2007-07-11 02:19:00,2.4377,2.4378,2.4376,2.4377,130200000.0
2007-07-11 02:20:00,2.4378,2.43785,2.4378,2.4378,84400000.0
2007-07-11 02:21:00,2.4378,2.4379,2.4378,2.4379,40400000.0
2007-07-11 02:22:00,2.43785,2.438,2.4374,2.4377,235699998.0
2007-07-11 02:23:00,2.4377,2.4377,2.4374,2.4376,245100000.0
2007-07-11 02:24:00,2.4376,2.4379,2.4376,2.4378,182600000.0
2007-07-11 02:25:00,2.4378,2.4378,2.4376,2.4378,85500000.0
2007-07-11 02:26:00,2.4378,2.438,2.4377,2.4378,92700000.0
2007-07-11 02:27:00,2.4378,2.438,2.43775,2.4378,186100000.0
2007-07-11 02:28:00,2.43785,2.438,2.4376,2.4378,247400000.0
2007-07-11 02:29:00,2.4379,2.4379,2.4376,2.4378,61600000.0
2007-07-11 02:30:00,2.4377,2.438,2.4376,2.4378,162400000.0
2007-07-11 02:31:00,2.4378,2.4378,2.4372,2.4378,275300000.0
2007-07-11 02:32:00,2.4378,2.4379,2.4376,2.4378,252000000.0
2007-07-11 02:33:00,2.4378,2.4378,2.4376,2.43765,205400000.0
2007-07-11 02:34:00,2.4377,2.4378,2.4374,2.4374,270700000.0
2007-07-11 02:35:00,2.4374,2.4376,2.4374,2.4376,136000000.0
2007-07-11 02:36:00,2.4376,2.4376,2.4373,2.4373,71199998.0
2007-07-11 02:37:00,2.4374,2.4376,2.4374,2.43745,180200000.0
2007-07-11 02:38:00,2.43745,2.4378,2.43745,2.4378,153100000.0
2007-07-11 02:39:00,2.4378,2.4378,2.4376,2.4378,198100000.0
2007-07-11 02:40:00,2.43775,2.4378,2.4376,2.4378,129000000.0
2007-07-11 02:41:00,2.4378,2.4378,2.4377,2.4377,171400000.0
2007-07-11 02:42:00,2.4378,2.438,2.43775,2.4379,148900000.0
2007-07-11 02:43:00,2.4378,2.438,2.4378,2.43785,69800000.0
2007-07-11 02:44:00,2.4379,2.438,2.4378,2.4378,64600000.0
2007-07-11 02:45:00,2.4378,2.438,2.4378,2.438,291599999.0
2007-07-11 02:46:00,2.4381,2.4381,2.438,2.4381,58400000.0
2007-07-11 02:47:00,2.4381,2.4386,2.438,2.438,208200000.0
2007-07-11 02:48:00,2.43722,2.43771,2.43722,2.43752,120900000.0
2007-07-11 02:49:00,2.4382,2.4382,2.4382,2.4382,12000000.0
2007-07-11 02:50:00,2.4382,2.4382,2.43795,2.43795,55900000.0
2007-07-11 02:51:00,2.4379,2.4381,2.43785,2.438,83800000.0
2007-07-11 02:52:00,2.438,2.438,2.4377,2.4379,201900000.0
2007-07-11 02:53:00,2.438,2.438,2.4378,2.438,43800000.0
2007-07-11 02:54:00,2.438,2.438,2.4377,2.4377,128200000.0
2007-07-11 02:55:00,2.4377,2.4379,2.43765,2.4379,164700000.0
2007-07-11 02:56:00,2.4379,2.4379,2.4375,2.4375,70800000.0
2007-07-11 02:57:00,2.4375,2.4375,2.4375,2.4375,62500000.0
2007-07-11 02:58:00,2.4375,2.4379,2.4374,2.4374,197400000.0
2007-07-11 02:59:00,2.43745,2.4377,2.4374,2.4377,95200000.0
2007-07-11 03:00:00,2.4377,2.4377,2.4377,2.4377,74200000.0
2007-07-11 03:01:00,2.4377,2.4377,2.4373,2.4376,207600000.0
2007-07-11 03:02:00,2.4376,2.4377,2.4373,2.4375,76200000.0
2007-07-11 03:03:00,2.4375,2.4379,2.4375,2.4378,212800000.0
2007-07-11 03:04:00,2.4378,2.4379,2.4378,2.4378,52900000.0
2007-07-11 03:05:00,2.4378,2.4381,2.4378,2.4381,58200000.0
2007-07-11 03:06:00,2.4381,2.4381,2.4379,2.438,61500000.0
2007-07-11 03:07:00,2.43805,2.4383,2.4379,2.4379,188200000.0
2007-07-11 03:08:00,2.4379,2.4379,2.4379,2.4379,24900000.0
2007-07-11 03:09:00,2.4379,2.438,2.4374,2.4377,351100000.0
2007-07-11 03:10:00,2.4379,2.4381,2.4377,2.4381,173800000.0
2007-07-11 03:11:00,2.438,2.4381,2.4377,2.4377,146400000.0
2007-07-11 03:12:00,2.4378,2.4378,2.4374,2.4376,510700002.0
2007-07-11 03:13:00,2.4376,2.4378,2.4375,2.4377,172700000.0
2007-07-11 03:14:00,2.4377,2.4377,2.4377,2.4377,7200000.0
2007-07-11 03:15:00,2.4377,2.4379,2.4372,2.43755,338000000.0
2007-07-11 03:16:00,2.4376,2.4377,2.4376,2.4376,101100000.0
2007-07-11 03:17:00,2.4376,2.438,2.4376,2.43785,226600000.0
2007-07-11 03:18:00,2.4378,2.4378,2.43765,2.4378,79200000.0
2007-07-11 03:19:00,2.4378,2.43785,2.4378,2.43785,81000000.0
2007-07-11 03:20:00,2.4378,2.438,2.4378,2.4378,146100000.0
2007-07-11 03:21:00,2.4378,2.4378,2.4375,2.4377,222000000.0
2007-07-11 03:22:00,2.4376,2.4376,2.4373,2.4375,78800000.0
2007-07-11 03:23:00,2.4375,2.4376,2.4374,2.4374,79300000.0
2007-07-11 03:24:00,2.4374,2.4375,2.4373,2.43735,50500000.0
2007-07-11 03:25:00,2.43735,2.4375,2.4372,2.4374,335300000.0
2007-07-11 03:26:00,2.4374,2.4376,2.4372,2.4373,210700000.0
2007-07-11 03:27:00,2.4373,2.43745,2.4372,2.4373,166400000.0
2007-07-11 03:28:00,2.4373,2.4374,2.4373,2.4374,23600000.0
2007-07-11 03:29:00,2.4374,2.4374,2.43735,2.4374,14700000.0
2007-07-11 03:30:00,2.4374,2.4374,2.4372,2.4373,48900000.0
2007-07-11 03:31:00,2.4374,2.4375,2.4374,2.4375,12800000.0
2007-07-11 03:32:00,2.4375,2.4379,2.4375,2.4379,135000000.0
2007-07-11 03:33:00,2.4378,2.4378,2.43755,2.43755,94000000.0
2007-07-11 03:34:00,2.43755,2.4376,2.4374,2.4376,170700000.0
2007-07-11 03:35:00,2.4376,2.4384,2.4374,2.4377,269500000.0
2007-07-11 03:36:00,2.4379,2.4379,2.43765,2.4378,115900000.0
2007-07-11 03:37:00,2.4377,2.438,2.4377,2.4378,211400000.0
2007-07-11 03:38:00,2.4378,2.4379,2.4377,2.4378,209600000.0
2007-07-11 03:39:00,2.438,2.4382,2.4377,2.4377,162100000.0
2007-07-11 03:40:00,2.4378,2.4378,2.4378,2.4378,2400000.0
2007-07-11 03:41:00,2.4378,2.4378,2.4377,2.4377,26600000.0
2007-07-11 03:42:00,2.4377,2.4378,2.4377,2.4378,23400000.0
2007-07-11 03:43:00,2.4378,2.4378,2.4375,2.4378,106800000.0
2007-07-11 03:44:00,2.4378,2.4378,2.4376,2.4376,66500000.0
2007-07-11 03:45:00,2.4376,2.4379,2.4376,2.4378,65800000.0
2007-07-11 03:46:00,2.4378,2.438,2.4378,2.438,42300000.0
2007-07-11 03:47:00,2.438,2.438,2.438,2.438,1600000.0
2007-07-11 03:48:00,2.438,2.438,2.4378,2.4379,72000000.0
2007-07-11 03:49:00,2.4379,2.4379,2.4377,2.4377,74300000.0
2007-07-11 03:50:00,2.4377,2.4377,2.4377,2.4377,14800000.0
2007-07-11 03:51:00,2.4377,2.4377,2.4376,2.4376,98700000.0
2007-07-11 03:52:00,2.43755,2.4376,2.4372,2.4373,316800000.0
2007-07-11 03:53:00,2.4372,2.4374,2.437,2.4372,209900000.0
2007-07-11 03:54:00,2.4372,2.4372,2.4371,2.4371,140800000.0
2007-07-11 03:55:00,2.4371,2.4371,2.437,2.437,389900000.0
2007-07-11 03:56:00,2.4369,2.4369,2.4366,2.4369,238900001.0
2007-07-11 03:57:00,2.4369,2.4372,2.4369,2.4372,113500000.0
2007-07-11 03:58:00,2.4371,2.4376,2.437,2.4372,206400000.0
2007-07-11 03:59:00,2.4372,2.4372,2.4365,2.437,346200000.0
2007-07-11 04:00:00,2.437,2.4372,2.4368,2.4368,260800000.0
2007-07-11 04:01:00,2.4368,2.4371,2.4365,2.4368,377200000.0
2007-07-11 04:02:00,2.4368,2.4371,2.4368,2.437,154300000.0
2007-07-11 04:03:00,2.4371,2.4374,2.4371,2.43715,348500002.0
2007-07-11 04:04:00,2.43715,2.4374,2.437,2.437,295599998.0
2007-07-11 04:05:00,2.4371,2.4374,2.4369,2.4371,475800000.0
2007-07-11 04:06:00,2.43705,2.43715,2.4369,2.4369,151800000.0
2007-07-11 04:07:00,2.437,2.437,2.437,2.437,31700000.0
2007-07-11 04:08:00,2.437,2.437,2.4368,2.4369,77500001.0
2007-07-11 04:09:00,2.4369,2.437,2.43675,2.43685,77200000.0
2007-07-11 04:10:00,2.4368,2.43685,2.4368,2.4368,156500000.0
2007-07-11 04:11:00,2.4368,2.4369,2.4365,2.4368,164100000.0
2007-07-11 04:12:00,2.4368,2.4368,2.4365,2.4365,129300000.0
2007-07-11 04:13:00,2.4365,2.4365,2.4362,2.43625,186600000.0
2007-07-11 04:14:00,2.4362,2.4363,2.4362,2.4362,119300000.0
2007-07-11 04:15:00,2.4362,2.4364,2.4361,2.4364,122200000.0
2007-07-11 04:16:00,2.4364,2.4364,2.4362,2.4362,84400000.0
2007-07-11 04:17:00,2.4362,2.4366,2.43615,2.4366,111000000.0
2007-07-11 04:18:00,2.4366,2.4366,2.4364,2.4366,62000000.0
2007-07-11 04:19:00,2.4367,2.4371,2.4367,2.4371,112200000.0
2007-07-11 04:20:00,2.437,2.4373,2.437,2.4372,47200000.0
2007-07-11 04:21:00,2.4372,2.4373,2.4369,2.4372,121600000.0
2007-07-11 04:22:00,2.4372,2.4373,2.4372,2.4372,63500000.0
2007-07-11 04:23:00,2.4372,2.4373,2.437,2.4372,296399995.0
2007-07-11 04:24:00,2.4371,2.4374,2.4371,2.43715,243500000.0
2007-07-11 04:25:00,2.437,2.4375,2.437,2.43725,265300000.0
2007-07-11 04:26:00,2.4372,2.4373,2.4365,2.4367,179500000.0
2007-07-11 04:27:00,2.4367,2.4368,2.4365,2.4366,127700000.0
2007-07-11 04:28:00,2.4366,2.437,2.4366,2.4366,119000000.0
2007-07-11 04:29:00,2.4367,2.4367,2.4365,2.43665,112400000.0
2007-07-11 04:30:00,2.4367,2.4367,2.4366,2.4367,35700000.0
2007-07-11 04:31:00,2.4367,2.437,2.4367,2.437,143500000.0
2007-07-11 04:32:00,2.437,2.4372,2.437,2.4372,121900000.0
2007-07-11 04:33:00,2.437,2.4373,2.4368,2.4372,176400000.0
2007-07-11 04:34:00,2.4372,2.4372,2.4372,2.4372,30400000.0
2007-07-11 04:35:00,2.4372,2.4372,2.4369,2.437,69300000.0
2007-07-11 04:36:00,2.4369,2.437,2.4365,2.4367,121500000.0
2007-07-11 04:37:00,2.43675,2.4374,2.4367,2.4374,155999999.0
2007-07-11 04:38:00,2.43735,2.4374,2.4371,2.4371,234000000.0
2007-07-11 04:39:00,2.4372,2.4372,2.4367,2.4371,378300000.0
2007-07-11 04:40:00,2.437,2.437,2.4368,2.4369,233100000.0
2007-07-11 04:41:00,2.437,2.437,2.437,2.437,88400000.0
2007-07-11 04:42:00,2.437,2.437,2.4368,2.4369,456600000.0
2007-07-11 04:43:00,2.4369,2.437,2.4364,2.437,460900000.0
2007-07-11 04:44:00,2.43695,2.437,2.4366,2.4367,302900000.0
2007-07-11 04:45:00,2.4367,2.4368,2.4366,2.4368,187100000.0
2007-07-11 04:46:00,2.4368,2.437,2.4367,2.437,42600000.0
2007-07-11 04:47:00,2.4369,2.437,2.4365,2.4365,361600000.0
2007-07-11 04:48:00,2.4365,2.4367,2.4365,2.4367,123400000.0
2007-07-11 04:49:00,2.4368,2.4368,2.4364,2.4365,316500002.0
2007-07-11 04:50:00,2.4367,2.4367,2.4367,2.4367,12000000.0
2007-07-11 04:51:00,2.4367,2.4367,2.4365,2.4365,215000000.0
2007-07-11 04:52:00,2.4365,2.4369,2.4364,2.4366,435100000.0
2007-07-11 04:53:00,2.4366,2.4369,2.4366,2.4368,173300000.0
2007-07-11 04:54:00,2.4367,2.4369,2.4366,2.4368,258499999.0
2007-07-11 04:55:00,2.4369,2.4369,2.4367,2.43675,96500000.0
2007-07-11 04:56:00,2.4367,2.4368,2.4366,2.4367,118999998.0
2007-07-11 04:57:00,2.4367,2.4371,2.4366,2.43695,231300001.0
2007-07-11 04:58:00,2.437,2.4374,2.437,2.4374,184400000.0
2007-07-11 04:59:00,2.4374,2.4374,2.43705,2.43725,146100000.0
2007-07-11 05:00:00,2.4373,2.4374,2.43715,2.4372,198200000.0
2007-07-11 05:01:00,2.4371,2.4375,2.4371,2.4373,177700000.0
2007-07-11 05:02:00,2.4373,2.4374,2.43705,2.4373,367600000.0
2007-07-11 05:03:00,2.4369,2.4376,2.4369,2.4375,266600000.0
2007-07-11 05:04:00,2.4375,2.43765,2.43745,2.4376,37700000.0
2007-07-11 05:05:00,2.4376,2.4377,2.4375,2.43765,159900000.0
2007-07-11 05:06:00,2.43765,2.4377,2.4376,2.4377,75000000.0
2007-07-11 05:07:00,2.4377,2.4377,2.4375,2.4375,133000000.0
2007-07-11 05:08:00,2.4375,2.4375,2.4374,2.4375,175100000.0
2007-07-11 05:09:00,2.4374,2.4376,2.4371,2.4373,219200000.0
2007-07-11 05:10:00,2.4373,2.4376,2.437,2.43745,193300000.0
2007-07-11 05:11:00,2.4374,2.4376,2.4373,2.43735,123300000.0
2007-07-11 05:12:00,2.4374,2.4376,2.43735,2.4374,161900000.0
2007-07-11 05:13:00,2.4374,2.4374,2.43735,2.4374,65700000.0
2007-07-11 05:14:00,2.4374,2.4375,2.4374,2.4375,46500000.0
2007-07-11 05:15:00,2.4377,2.4378,2.4374,2.4378,202100000.0
2007-07-11 05:16:00,2.4378,2.4379,2.4375,2.4375,249800000.0
2007-07-11 05:17:00,2.4376,2.4376,2.43745,2.43755,101800000.0
2007-07-11 05:18:00,2.43765,2.43765,2.4373,2.43735,120000000.0
2007-07-11 05:19:00,2.4373,2.4374,2.4372,2.4374,121200000.0
2007-07-11 05:20:00,2.4374,2.4374,2.4369,2.4372,330800000.0
2007-07-11 05:21:00,2.4374,2.4374,2.4372,2.4373,165100000.0
2007-07-11 05:22:00,2.4373,2.4378,2.4373,2.4376,183700000.0
2007-07-11 05:23:00,2.4376,2.4378,2.4376,2.43765,113400000.0
2007-07-11 05:24:00,2.4378,2.438,2.4376,2.4377,285900000.0
2007-07-11 05:25:00,2.4377,2.438,2.4376,2.43795,467399999.0
2007-07-11 05:26:00,2.438,2.438,2.4378,2.4379,199700000.0
2007-07-11 05:27:00,2.4379,2.4379,2.4377,2.4377,115300000.0
2007-07-11 05:28:00,2.4377,2.4378,2.4376,2.4377,154500000.0
2007-07-11 05:29:00,2.4378,2.4378,2.4373,2.4375,192800000.0
2007-07-11 05:30:00,2.4375,2.4378,2.4375,2.43775,96900000.0
2007-07-11 05:31:00,2.4378,2.438,2.4377,2.438,64900000.0
2007-07-11 05:32:00,2.438,2.438,2.43705,2.43705,374300000.0
2007-07-11 05:33:00,2.4371,2.4371,2.437,2.4371,135700000.0
2007-07-11 05:34:00,2.4372,2.4373,2.4371,2.4371,93600000.0
2007-07-11 05:35:00,2.4371,2.4372,2.437,2.437,102800000.0
2007-07-11 05:36:00,2.437,2.437,2.4366,2.4367,386100000.0
2007-07-11 05:37:00,2.4368,2.4371,2.4367,2.43695,197500001.0
2007-07-11 05:38:00,2.4369,2.4369,2.4365,2.4366,226800000.0
2007-07-11 05:39:00,2.43665,2.4367,2.4363,2.4365,270600001.0
2007-07-11 05:40:00,2.4365,2.4366,2.4363,2.4365,117699999.0
2007-07-11 05:41:00,2.4365,2.4365,2.4363,2.4363,77800000.0
2007-07-11 05:42:00,2.4363,2.4363,2.4363,2.4363,75200000.0
2007-07-11 05:43:00,2.4363,2.4363,2.4363,2.4363,21200000.0
2007-07-11 05:44:00,2.4363,2.4363,2.4361,2.4362,72300000.0
2007-07-11 05:45:00,2.4362,2.43625,2.4359,2.4361,433700000.0
2007-07-11 05:46:00,2.4361,2.4362,2.436,2.4361,175700000.0
2007-07-11 05:47:00,2.436,2.4363,2.436,2.4362,81600000.0
2007-07-11 05:48:00,2.4361,2.4362,2.4361,2.4362,135600000.0
2007-07-11 05:49:00,2.4362,2.4362,2.4362,2.4362,8000000.0
2007-07-11 05:50:00,2.43606,2.43606,2.43555,2.43573,134000000.0
2007-07-11 05:51:00,2.4362,2.4362,2.4361,2.4361,79600000.0
2007-07-11 05:52:00,2.4362,2.4362,2.4361,2.4362,263100000.0
2007-07-11 05:53:00,2.4362,2.4363,2.4362,2.4363,93200000.0
2007-07-11 05:54:00,2.4363,2.4365,2.4363,2.4365,76500000.0
2007-07-11 05:55:00,2.4365,2.4367,2.4365,2.4365,76300000.0
2007-07-11 05:56:00,2.4365,2.4365,2.43645,2.4365,138200000.0
2007-07-11 05:57:00,2.4365,2.4365,2.4364,2.43645,123600000.0
2007-07-11 05:58:00,2.4365,2.4365,2.4364,2.4365,44300000.0
2007-07-11 05:59:00,2.4365,2.4367,2.4365,2.4367,177800000.0
2007-07-11 06:00:00,2.4367,2.4368,2.4365,2.4365,109700000.0
2007-07-11 06:01:00,2.4365,2.4367,2.4364,2.4366,323100001.0
2007-07-11 06:02:00,2.4366,2.4366,2.4364,2.4365,216000001.0
2007-07-11 06:03:00,2.4365,2.4367,2.4365,2.4365,221900000.0
2007-07-11 06:04:00,2.4366,2.4368,2.4365,2.4368,86100000.0
2007-07-11 06:05:00,2.4368,2.4368,2.4365,2.4365,96600000.0
2007-07-11 06:06:00,2.4365,2.4366,2.4365,2.4365,45200000.0
2007-07-11 06:07:00,2.4365,2.43665,2.4362,2.4364,163000000.0
2007-07-11 06:08:00,2.4364,2.4365,2.4361,2.4364,223700000.0
2007-07-11 06:09:00,2.4364,2.4366,2.4362,2.4363,139400001.0
2007-07-11 06:10:00,2.4364,2.4366,2.43625,2.4364,156900000.0
2007-07-11 06:11:00,2.4364,2.4367,2.4364,2.4366,123100000.0
2007-07-11 06:12:00,2.4366,2.4366,2.4362,2.4362,91000000.0
2007-07-11 06:13:00,2.4362,2.4368,2.4361,2.4365,150200000.0
2007-07-11 06:14:00,2.4363,2.4363,2.4362,2.4362,170300000.0
2007-07-11 06:15:00,2.4363,2.4366,2.4362,2.4366,166700000.0
2007-07-11 06:16:00,2.4366,2.4367,2.4362,2.4363,91299998.0
2007-07-11 06:17:00,2.4362,2.4365,2.4362,2.4365,123299998.0
2007-07-11 06:18:00,2.4365,2.4365,2.43635,2.43645,76200000.0
2007-07-11 06:19:00,2.43645,2.4367,2.43635,2.43665,211500000.0
2007-07-11 06:20:00,2.43665,2.437,2.43665,2.4369,72000000.0
2007-07-11 06:21:00,2.4369,2.4369,2.4366,2.4367,36200000.0
2007-07-11 06:22:00,2.4367,2.4368,2.4367,2.4368,4000000.0
2007-07-11 06:23:00,2.4368,2.4368,2.4367,2.4368,16900000.0
2007-07-11 06:24:00,2.4368,2.437,2.4367,2.437,66500000.0
2007-07-11 06:25:00,2.437,2.4372,2.4367,2.4371,135300000.0
2007-07-11 06:26:00,2.4372,2.4372,2.4372,2.4372,25600000.0
2007-07-11 06:27:00,2.4372,2.4373,2.437,2.4372,133700000.0
2007-07-11 06:28:00,2.4372,2.4372,2.43695,2.437,126500000.0
2007-07-11 06:29:00,2.43695,2.4373,2.43695,2.4373,168000000.0
2007-07-11 06:30:00,2.4374,2.4376,2.4369,2.4369,182300000.0
2007-07-11 06:31:00,2.4369,2.43715,2.4369,2.437,128000000.0
2007-07-11 06:32:00,2.437,2.4381,2.4369,2.43775,231400000.0
2007-07-11 06:33:00,2.4377,2.4382,2.4377,2.438,507500000.0
2007-07-11 06:34:00,2.4381,2.4381,2.4379,2.438,79400000.0
2007-07-11 06:35:00,2.438,2.4381,2.4379,2.438,108100000.0
2007-07-11 06:36:00,2.438,2.4382,2.4379,2.4382,104200000.0
2007-07-11 06:37:00,2.4381,2.4386,2.4381,2.4385,191200000.0
2007-07-11 06:38:00,2.4382,2.4386,2.4381,2.4382,276800000.0
2007-07-11 06:39:00,2.4382,2.4385,2.4382,2.43825,268900000.0
2007-07-11 06:40:00,2.4382,2.4384,2.4381,2.4383,289600000.0
2007-07-11 06:41:00,2.4385,2.4385,2.4377,2.438,260000000.0
2007-07-11 06:42:00,2.43795,2.4384,2.4377,2.438,194100000.0
2007-07-11 06:43:00,2.438,2.4381,2.438,2.43805,169700000.0
2007-07-11 06:44:00,2.43778,2.43801,2.43758,2.43758,400100000.0
2007-07-11 06:45:00,2.4381,2.43815,2.4381,2.4381,64500000.0
2007-07-11 06:46:00,2.4381,2.4385,2.4381,2.4385,52400000.0
2007-07-11 06:47:00,2.4385,2.4385,2.4381,2.43835,101200000.0
2007-07-11 06:48:00,2.43835,2.43835,2.43825,2.4383,63400000.0
2007-07-11 06:49:00,2.4383,2.4383,2.4383,2.4383,53700000.0
2007-07-11 06:50:00,2.4383,2.43835,2.4383,2.4383,101200000.0
2007-07-11 06:51:00,2.43835,2.4384,2.4381,2.4382,77200000.0
2007-07-11 06:52:00,2.4382,2.4383,2.4381,2.4381,53600000.0
2007-07-11 06:53:00,2.4381,2.4381,2.4379,2.438,131300000.0
2007-07-11 06:54:00,2.438,2.4382,2.438,2.4381,86300000.0
2007-07-11 06:55:00,2.4381,2.43815,2.438,2.4381,28000000.0
2007-07-11 06:56:00,2.4382,2.4382,2.4379,2.438,202199999.0
2007-07-11 06:57:00,2.438,2.4381,2.4378,2.4378,237900001.0
2007-07-11 06:58:00,2.4378,2.4378,2.43745,2.4376,321499998.0
2007-07-11 06:59:00,2.4376,2.4379,2.43745,2.4379,181700000.0
2007-07-11 07:00:00,2.4379,2.4379,2.4372,2.4376,108100000.0
2007-07-11 07:01:00,2.4377,2.438,2.4376,2.4378,114500000.0
2007-07-11 07:02:00,2.4378,2.438,2.4377,2.4378,248700000.0
2007-07-11 07:03:00,2.4378,2.438,2.4377,2.43785,38600000.0
2007-07-11 07:04:00,2.4379,2.4381,2.43775,2.4378,192600000.0
2007-07-11 07:05:00,2.4378,2.4379,2.4378,2.4378,14200000.0
2007-07-11 07:06:00,2.4379,2.4379,2.4378,2.4378,23600000.0
2007-07-11 07:07:00,2.4379,2.4379,2.4378,2.4378,20400000.0
2007-07-11 07:08:00,2.4378,2.4378,2.4377,2.4377,46800000.0
2007-07-11 07:09:00,2.4377,2.4377,2.4375,2.4375,50200000.0
2007-07-11 07:10:00,2.4375,2.4375,2.4375,2.4375,8000000.0
2007-07-11 07:11:00,2.43722,2.43722,2.43661,2.43693,58100000.0
2007-07-11 07:12:00,2.4374,2.4376,2.4373,2.4376,35400000.0
2007-07-11 07:13:00,2.4374,2.4377,2.4371,2.4371,128000000.0
2007-07-11 07:14:00,2.4371,2.4374,2.437,2.437,159400003.0
2007-07-11 07:15:00,2.4371,2.4371,2.437,2.437,85300004.0
2007-07-11 07:16:00,2.437,2.4375,2.437,2.4372,158400000.0
2007-07-11 07:17:00,2.4372,2.4372,2.4371,2.4371,92800000.0
2007-07-11 07:18:00,2.4374,2.4375,2.4374,2.4374,19200000.0
2007-07-11 07:19:00,2.4373,2.4373,2.437,2.4372,299000000.0
2007-07-11 07:20:00,2.4373,2.43745,2.4372,2.43735,124600000.0
2007-07-11 07:21:00,2.4374,2.4377,2.43725,2.4377,261700000.0
2007-07-11 07:22:00,2.4377,2.4377,2.43735,2.43735,53900000.0
2007-07-11 07:23:00,2.4374,2.4375,2.4374,2.4375,109600000.0
2007-07-11 07:24:00,2.4375,2.4375,2.4375,2.4375,12000000.0
2007-07-11 07:25:00,2.4375,2.4378,2.4373,2.4378,252600002.0
2007-07-11 07:26:00,2.43775,2.43785,2.4377,2.43775,180800000.0
2007-07-11 07:27:00,2.43775,2.4378,2.4374,2.4374,132300000.0
2007-07-11 07:28:00,2.4374,2.4376,2.4373,2.4376,394600002.0
2007-07-11 07:29:00,2.43765,2.43775,2.4373,2.4374,154100000.0
2007-07-11 07:30:00,2.4374,2.4376,2.4372,2.4373,221699999.0
2007-07-11 07:31:00,2.4374,2.43755,2.43705,2.43715,168200000.0
2007-07-11 07:32:00,2.43715,2.43715,2.4367,2.4368,331400000.0
2007-07-11 07:33:00,2.4368,2.43685,2.4368,2.4368,153300000.0
2007-07-11 07:34:00,2.4368,2.4368,2.4362,2.4363,139100000.0
2007-07-11 07:35:00,2.4363,2.4366,2.4363,2.4365,82300000.0
2007-07-11 07:36:00,2.4365,2.4366,2.4362,2.4366,137100000.0
2007-07-11 07:37:00,2.4366,2.4366,2.4358,2.4359,223700000.0
2007-07-11 07:38:00,2.436,2.436,2.4354,2.4358,484500000.0
2007-07-11 07:39:00,2.4358,2.4358,2.4355,2.4357,62000000.0
2007-07-11 07:40:00,2.4357,2.4361,2.4357,2.4359,276200000.0
2007-07-11 07:41:00,2.4359,2.4359,2.4351,2.4351,225000000.0
2007-07-11 07:42:00,2.4352,2.4357,2.4352,2.4355,240500000.0
2007-07-11 07:43:00,2.4355,2.4356,2.4351,2.4351,271400000.0
2007-07-11 07:44:00,2.4351,2.4354,2.435,2.4352,219200000.0
2007-07-11 07:45:00,2.4352,2.4354,2.4351,2.43515,240000000.0
2007-07-11 07:46:00,2.4351,2.4353,2.4348,2.4351,323800000.0
2007-07-11 07:47:00,2.4351,2.4355,2.4351,2.4354,141700000.0
2007-07-11 07:48:00,2.4354,2.4354,2.4346,2.4346,281900000.0
2007-07-11 07:49:00,2.4346,2.4349,2.4344,2.43455,615099999.0
2007-07-11 07:50:00,2.4345,2.43525,2.4345,2.4351,387100000.0
2007-07-11 07:51:00,2.4351,2.4354,2.4347,2.4352,379900000.0
2007-07-11 07:52:00,2.4352,2.4352,2.435,2.4352,319900000.0
2007-07-11 07:53:00,2.4352,2.4352,2.4349,2.4349,446400000.0
2007-07-11 07:54:00,2.4349,2.4355,2.4349,2.4354,460099999.0
2007-07-11 07:55:00,2.4354,2.4354,2.43485,2.4352,550000000.0
2007-07-11 07:56:00,2.4352,2.4354,2.4349,2.4351,409500000.0
2007-07-11 07:57:00,2.4351,2.43525,2.4348,2.4352,431600000.0
2007-07-11 07:58:00,2.4354,2.4355,2.4348,2.4352,689500005.0
2007-07-11 07:59:00,2.4352,2.4359,2.435,2.4357,526100000.0
2007-07-11 08:00:00,2.4357,2.4365,2.4356,2.4365,796400001.0
2007-07-11 08:01:00,2.4365,2.4379,2.4364,2.43785,687899997.0
2007-07-11 08:02:00,2.4375,2.4388,2.4375,2.438,710900000.0
2007-07-11 08:03:00,2.438,2.4382,2.4378,2.438,787399999.0
2007-07-11 08:04:00,2.4382,2.4389,2.4382,2.4387,595199999.0
2007-07-11 08:05:00,2.4386,2.43875,2.4383,2.4383,531399995.0
2007-07-11 08:06:00,2.4383,2.4385,2.4378,2.4379,414800000.0
2007-07-11 08:07:00,2.4379,2.4384,2.4377,2.4377,515100000.0
2007-07-11 08:08:00,2.4377,2.438,2.4376,2.438,420400002.0
2007-07-11 08:09:00,2.43795,2.4382,2.4375,2.438,445499999.0
2007-07-11 08:10:00,2.4383,2.4383,2.43785,2.43785,141100000.0
2007-07-11 08:11:00,2.43785,2.438,2.4376,2.43765,208900000.0
2007-07-11 08:12:00,2.43765,2.4377,2.4371,2.4374,379100000.0
2007-07-11 08:13:00,2.4374,2.4376,2.4372,2.4376,369800000.0
2007-07-11 08:14:00,2.4375,2.43835,2.4375,2.438,492500000.0
2007-07-11 08:15:00,2.438,2.438,2.43715,2.4372,525900000.0
2007-07-11 08:16:00,2.43725,2.4375,2.4367,2.43685,477100000.0
2007-07-11 08:17:00,2.43685,2.437,2.4365,2.4367,248900000.0
2007-07-11 08:18:00,2.4366,2.4369,2.4365,2.43665,254300000.0
2007-07-11 08:19:00,2.43665,2.437,2.4366,2.4369,404200000.0
2007-07-11 08:20:00,2.4369,2.4373,2.4367,2.43725,371199998.0
2007-07-11 08:21:00,2.4372,2.4377,2.4372,2.4377,217300000.0
2007-07-11 08:22:00,2.4377,2.43785,2.4374,2.4378,567800000.0
2007-07-11 08:23:00,2.4378,2.43795,2.4372,2.4377,501700002.0
2007-07-11 08:24:00,2.4377,2.4377,2.43695,2.4372,492800002.0
2007-07-11 08:25:00,2.4373,2.4375,2.4371,2.43715,282700000.0
2007-07-11 08:26:00,2.4371,2.4375,2.4367,2.437,184200000.0
2007-07-11 08:27:00,2.437,2.4372,2.4365,2.4366,688599997.0
2007-07-11 08:28:00,2.43665,2.4369,2.4365,2.4369,651899998.0
2007-07-11 08:29:00,2.4369,2.4376,2.4368,2.43725,669600001.0
2007-07-11 08:30:00,2.43725,2.4375,2.43715,2.4372,435000000.0
2007-07-11 08:31:00,2.4372,2.4377,2.4371,2.4371,538599996.0
2007-07-11 08:32:00,2.4371,2.4373,2.4368,2.4371,650300000.0
2007-07-11 08:33:00,2.4371,2.4373,2.43675,2.43715,687900002.0
2007-07-11 08:34:00,2.43715,2.43745,2.4371,2.4373,829400002.0
2007-07-11 08:35:00,2.4372,2.4375,2.43705,2.4373,772700000.0
2007-07-11 08:36:00,2.4373,2.4376,2.4369,2.4375,652700002.0
2007-07-11 08:37:00,2.4374,2.4375,2.4369,2.4372,665700001.0
2007-07-11 08:38:00,2.4372,2.4375,2.43715,2.4373,502399997.0
2007-07-11 08:39:00,2.4373,2.4382,2.4373,2.43765,508700001.0
2007-07-11 08:40:00,2.43765,2.43765,2.4372,2.4376,785400002.0
2007-07-11 08:41:00,2.4376,2.4382,2.4376,2.4381,490600000.0
2007-07-11 08:42:00,2.4381,2.4381,2.4373,2.4373,662500001.0
2007-07-11 08:43:00,2.4373,2.4382,2.4371,2.438,784700000.0
2007-07-11 08:44:00,2.43795,2.4382,2.4377,2.438,1008899996.0
2007-07-11 08:45:00,2.438,2.4383,2.4379,2.4382,798399992.0
2007-07-11 08:46:00,2.4383,2.4384,2.4381,2.4384,652999999.0
2007-07-11 08:47:00,2.4384,2.4386,2.4383,2.4383,447900001.0
2007-07-11 08:48:00,2.4383,2.4384,2.43815,2.4383,589100000.0
2007-07-11 08:49:00,2.4383,2.4383,2.4381,2.43815,654200000.0
2007-07-11 08:50:00,2.4383,2.4386,2.4382,2.4382,600800000.0
2007-07-11 08:51:00,2.4382,2.4382,2.43795,2.4381,448799996.0
2007-07-11 08:52:00,2.4381,2.4382,2.43785,2.4381,380100000.0
2007-07-11 08:53:00,2.4381,2.4381,2.4379,2.4381,149700000.0
2007-07-11 08:54:00,2.4379,2.4379,2.4377,2.4377,213999999.0
2007-07-11 08:55:00,2.4377,2.4377,2.4373,2.4373,452100000.0
2007-07-11 08:56:00,2.4373,2.4376,2.4373,2.4376,795599991.0
2007-07-11 08:57:00,2.4376,2.4378,2.43755,2.4377,632300000.0
2007-07-11 08:58:00,2.4377,2.438,2.4376,2.4378,711899996.0
2007-07-11 08:59:00,2.4378,2.4378,2.4375,2.4377,730700001.0
2007-07-11 09:00:00,2.4377,2.4378,2.4375,2.4378,441300000.0
2007-07-11 09:01:00,2.4378,2.43835,2.4377,2.4381,525100001.0
2007-07-11 09:02:00,2.438,2.4386,2.43795,2.4381,440200000.0
2007-07-11 09:03:00,2.4382,2.4383,2.4378,2.4378,575600000.0
2007-07-11 09:04:00,2.4378,2.4381,2.4375,2.4375,780100000.0
2007-07-11 09:05:00,2.4376,2.4376,2.4372,2.4374,563999998.0
2007-07-11 09:06:00,2.4374,2.43765,2.4373,2.43765,808499999.0
2007-07-11 09:07:00,2.43765,2.4377,2.4374,2.4376,426000000.0
2007-07-11 09:08:00,2.4376,2.4378,2.43755,2.43775,631599995.0
2007-07-11 09:09:00,2.43775,2.4379,2.43735,2.4376,686000000.0
2007-07-11 09:10:00,2.4376,2.4384,2.4376,2.4383,1488200001.0
2007-07-11 09:11:00,2.4382,2.4386,2.4382,2.4384,913600003.0
2007-07-11 09:12:00,2.4384,2.439,2.4384,2.439,844799993.0
2007-07-11 09:13:00,2.4389,2.4393,2.4382,2.43855,1048900000.0
2007-07-11 09:14:00,2.43855,2.4397,2.43855,2.43925,1230099995.0
2007-07-11 09:15:00,2.4393,2.44,2.4391,2.4397,935999999.0
2007-07-11 09:16:00,2.4395,2.4405,2.4392,2.4404,970499997.0
2007-07-11 09:17:00,2.4404,2.4404,2.43925,2.4393,824000000.0
2007-07-11 09:18:00,2.4393,2.4393,2.439,2.4391,661099999.0
2007-07-11 09:19:00,2.4391,2.43915,2.4389,2.439,668600000.0
2007-07-11 09:20:00,2.439,2.4392,2.4388,2.439,683100000.0
2007-07-11 09:21:00,2.4391,2.4391,2.4389,2.439,206100000.0
2007-07-11 09:22:00,2.439,2.4393,2.4388,2.43885,787499992.0
2007-07-11 09:23:00,2.43885,2.4392,2.4388,2.439,548300000.0
2007-07-11 09:24:00,2.439,2.4393,2.4388,2.4389,650199994.0
2007-07-11 09:25:00,2.4389,2.439,2.4385,2.4388,775099999.0
2007-07-11 09:26:00,2.4388,2.4392,2.4388,2.4388,801100002.0
2007-07-11 09:27:00,2.4388,2.4389,2.4387,2.4387,741800000.0
2007-07-11 09:28:00,2.4387,2.4389,2.4383,2.4384,631599998.0
2007-07-11 09:29:00,2.43835,2.4385,2.4382,2.43825,384500000.0
2007-07-11 09:30:00,2.4383,2.4387,2.43825,2.4386,236162500.0
2007-07-11 09:31:00,2.4385,2.43905,2.4385,2.43905,294512500.0
2007-07-11 09:32:00,2.43905,2.4395,2.4389,2.4394,423662500.0
2007-07-11 09:33:00,2.4395,2.4395,2.4389,2.4392,182637501.0
2007-07-11 09:34:00,2.4392,2.44,2.43905,2.44,619912499.0
2007-07-11 09:35:00,2.44,2.4403,2.4399,2.4402,36137500.0
2007-07-11 09:36:00,2.4402,2.4402,2.43985,2.4401,193962500.0
2007-07-11 09:37:00,2.4402,2.4404,2.44,2.4404,382875001.0
2007-07-11 09:38:00,2.4404,2.4406,2.4402,2.4406,216050000.0
2007-07-11 09:39:00,2.4406,2.4406,2.4398,2.4399,633225004.0
2007-07-11 09:40:00,2.4398,2.4402,2.4398,2.44,1099200012.0
2007-07-11 09:41:00,2.44,2.44085,2.44,2.4405,1437699994.0
2007-07-11 09:42:00,2.4405,2.4407,2.4402,2.4405,1065600004.0
2007-07-11 09:43:00,2.4405,2.4409,2.4404,2.4409,562399993.0
2007-07-11 09:44:00,2.4409,2.441,2.4402,2.4405,608100000.0
2007-07-11 09:45:00,2.4405,2.4406,2.4403,2.4404,743099999.0
2007-07-11 09:46:00,2.4404,2.4407,2.4404,2.4406,621200000.0
2007-07-11 09:47:00,2.4406,2.44095,2.4405,2.4409,549300000.0
2007-07-11 09:48:00,2.4409,2.4409,2.44075,2.44075,358999999.0
2007-07-11 09:49:00,2.44075,2.4409,2.44035,2.4405,616499996.0
2007-07-11 09:50:00,2.4405,2.441,2.4404,2.4408,990099999.0
2007-07-11 09:51:00,2.4408,2.4409,2.4404,2.4406,767500000.0
2007-07-11 09:52:00,2.4406,2.4408,2.44045,2.4408,698200000.0
2007-07-11 09:53:00,2.4408,2.4411,2.4405,2.44095,535500002.0
2007-07-11 09:54:00,2.44095,2.4411,2.4408,2.441,755199997.0
2007-07-11 09:55:00,2.441,2.441,2.4407,2.4408,269300000.0
2007-07-11 09:56:00,2.4407,2.441,2.4407,2.44085,613000000.0
2007-07-11 09:57:00,2.44085,2.44085,2.4404,2.44045,944300001.0
2007-07-11 09:58:00,2.44045,2.4408,2.4404,2.44055,547800000.0
2007-07-11 09:59:00,2.44055,2.4408,2.4405,2.4407,229600000.0
2007-07-11 10:00:00,2.4407,2.441,2.4407,2.4409,508400000.0
2007-07-11 10:01:00,2.4409,2.4409,2.4406,2.4407,556900000.0
2007-07-11 10:02:00,2.4407,2.4407,2.4403,2.4403,302800000.0
2007-07-11 10:03:00,2.4402,2.4407,2.4402,2.4407,520499996.0
2007-07-11 10:04:00,2.4407,2.44075,2.4405,2.4407,870400003.0
2007-07-11 10:05:00,2.4407,2.4407,2.4404,2.4405,484099999.0
2007-07-11 10:06:00,2.4405,2.4406,2.4405,2.4406,262800000.0
2007-07-11 10:07:00,2.4405,2.4409,2.4405,2.4407,850500000.0
2007-07-11 10:08:00,2.44065,2.4408,2.4406,2.4407,469700005.0
2007-07-11 10:09:00,2.4406,2.4408,2.4406,2.44075,251800000.0
2007-07-11 10:10:00,2.44075,2.4412,2.4407,2.4412,273399999.0
2007-07-11 10:11:00,2.4412,2.4414,2.441,2.4412,668299999.0
2007-07-11 10:12:00,2.4412,2.4414,2.4411,2.4413,445800000.0
2007-07-11 10:13:00,2.4413,2.44185,2.4411,2.44185,742500000.0
2007-07-11 10:14:00,2.4418,2.442,2.4415,2.4419,628099998.0
2007-07-11 10:15:00,2.4419,2.4431,2.4415,2.4428,1017900000.0
2007-07-11 10:16:00,2.4428,2.443,2.44245,2.4427,775400000.0
2007-07-11 10:17:00,2.4427,2.4428,2.4425,2.4427,619999998.0
2007-07-11 10:18:00,2.4427,2.4427,2.4424,2.4424,404900001.0
2007-07-11 10:19:00,2.44245,2.4428,2.4424,2.4426,843400004.0
2007-07-11 10:20:00,2.4428,2.4431,2.4423,2.4426,1086400000.0
2007-07-11 10:21:00,2.4426,2.4427,2.4412,2.4412,698299999.0
2007-07-11 10:22:00,2.4412,2.4419,2.4411,2.4419,921400006.0
2007-07-11 10:23:00,2.4419,2.4422,2.4417,2.4418,757399999.0
2007-07-11 10:24:00,2.4419,2.4422,2.4419,2.4422,676300001.0
2007-07-11 10:25:00,2.4421,2.4425,2.4419,2.4425,1103099999.0
2007-07-11 10:26:00,2.4423,2.4426,2.4419,2.4419,550399999.0
2007-07-11 10:27:00,2.4419,2.4421,2.4416,2.4418,688899998.0
2007-07-11 10:28:00,2.4421,2.4421,2.4417,2.4418,374800000.0
2007-07-11 10:29:00,2.4418,2.44215,2.4418,2.4421,832600007.0
2007-07-11 10:30:00,2.4421,2.4422,2.4419,2.44205,204799997.0
2007-07-11 10:31:00,2.4421,2.4422,2.4419,2.4421,526199999.0
2007-07-11 10:32:00,2.4422,2.4423,2.442,2.4422,593200001.0
2007-07-11 10:33:00,2.4422,2.4422,2.4419,2.4421,449300000.0
2007-07-11 10:34:00,2.4421,2.44235,2.442,2.44235,497399997.0
2007-07-11 10:35:00,2.44235,2.4424,2.4421,2.44215,259900000.0
2007-07-11 10:36:00,2.4422,2.44225,2.4419,2.4419,374700000.0
2007-07-11 10:37:00,2.4419,2.442,2.4414,2.44145,768600000.0
2007-07-11 10:38:00,2.4415,2.44165,2.4412,2.4413,757100004.0
2007-07-11 10:39:00,2.4413,2.4415,2.4412,2.4414,920400005.0
2007-07-11 10:40:00,2.44135,2.4416,2.4413,2.4414,691500001.0
2007-07-11 10:41:00,2.44135,2.4416,2.4413,2.44145,784400000.0
2007-07-11 10:42:00,2.4414,2.4415,2.4413,2.4415,512600003.0
2007-07-11 10:43:00,2.4415,2.4416,2.4412,2.4416,1264699995.0
2007-07-11 10:44:00,2.4416,2.4419,2.44145,2.4419,972099997.0
2007-07-11 10:45:00,2.4419,2.4422,2.44155,2.44155,559499998.0
2007-07-11 10:46:00,2.44155,2.4418,2.4413,2.44165,1091100001.0
2007-07-11 10:47:00,2.44165,2.44165,2.441,2.44115,838700000.0
2007-07-11 10:48:00,2.4411,2.4413,2.441,2.4412,799900001.0
2007-07-11 10:49:00,2.4412,2.44135,2.4409,2.44095,357400000.0
2007-07-11 10:50:00,2.441,2.4412,2.44085,2.44115,519099998.0
2007-07-11 10:51:00,2.44115,2.4413,2.4409,2.4413,698800000.0
2007-07-11 10:52:00,2.4413,2.4413,2.4411,2.4411,814299999.0
2007-07-11 10:53:00,2.4411,2.4416,2.441,2.441,1162700005.0
2007-07-11 10:54:00,2.44105,2.4418,2.44105,2.4418,310800000.0
2007-07-11 10:55:00,2.4418,2.4424,2.44175,2.4424,788499996.0
2007-07-11 10:56:00,2.4425,2.4426,2.4422,2.4422,509800000.0
2007-07-11 10:57:00,2.4422,2.4427,2.4422,2.4427,709599997.0
2007-07-11 10:58:00,2.4427,2.4431,2.4422,2.4424,520300000.0
2007-07-11 10:59:00,2.4423,2.4426,2.442,2.442,375000000.0
2007-07-11 11:00:00,2.4418,2.442,2.44155,2.4416,661400000.0
2007-07-11 11:01:00,2.4416,2.4423,2.4416,2.4421,710200001.0
2007-07-11 11:02:00,2.4421,2.44235,2.4419,2.4422,384200000.0
2007-07-11 11:03:00,2.4421,2.4423,2.4421,2.4423,197700000.0
2007-07-11 11:04:00,2.4423,2.44255,2.442,2.4424,902299997.0
2007-07-11 11:05:00,2.4421,2.4428,2.4421,2.4426,280800000.0
2007-07-11 11:06:00,2.4426,2.4426,2.44205,2.44205,651300003.0
2007-07-11 11:07:00,2.44205,2.44225,2.442,2.4422,658400000.0
2007-07-11 11:08:00,2.4422,2.4423,2.4422,2.4423,577399997.0
2007-07-11 11:09:00,2.4423,2.4424,2.44215,2.4424,317599999.0
2007-07-11 11:10:00,2.4424,2.4425,2.4423,2.4424,362000000.0
2007-07-11 11:11:00,2.4424,2.4426,2.4423,2.44255,561499999.0
2007-07-11 11:12:00,2.44255,2.443,2.44255,2.44285,405600004.0
2007-07-11 11:13:00,2.4429,2.4434,2.4429,2.443,858200000.0
2007-07-11 11:14:00,2.4431,2.4431,2.44245,2.4425,1158800004.0
2007-07-11 11:15:00,2.4425,2.4426,2.4424,2.4425,188300000.0
2007-07-11 11:16:00,2.4425,2.4427,2.4424,2.4424,572000000.0
2007-07-11 11:17:00,2.4425,2.44275,2.44245,2.4426,529899998.0
2007-07-11 11:18:00,2.4426,2.44285,2.4425,2.44285,894099993.0
2007-07-11 11:19:00,2.4427,2.44275,2.4423,2.4425,376500000.0
2007-07-11 11:20:00,2.4425,2.4426,2.4424,2.4426,537600003.0
2007-07-11 11:21:00,2.4426,2.443,2.4426,2.4429,619800003.0
2007-07-11 11:22:00,2.44295,2.4431,2.4427,2.4428,974200000.0
2007-07-11 11:23:00,2.4428,2.443,2.4426,2.4428,971699989.0
2007-07-11 11:24:00,2.4427,2.4427,2.4424,2.4425,779700000.0
2007-07-11 11:25:00,2.4425,2.4425,2.4422,2.4425,260299999.0
2007-07-11 11:26:00,2.4425,2.4426,2.4424,2.4426,384500000.0
2007-07-11 11:27:00,2.4425,2.4428,2.4424,2.4427,500300002.0
2007-07-11 11:28:00,2.4427,2.4427,2.4424,2.4427,193700000.0
2007-07-11 11:29:00,2.4427,2.4427,2.4424,2.4426,363100001.0
2007-07-11 11:30:00,2.4426,2.4431,2.4426,2.4429,622300000.0
2007-07-11 11:31:00,2.4428,2.4431,2.4427,2.4428,487700000.0
2007-07-11 11:32:00,2.4428,2.443,2.4426,2.443,497500000.0
2007-07-11 11:33:00,2.443,2.444,2.443,2.4439,1345099996.0
2007-07-11 11:34:00,2.4438,2.444,2.4435,2.44355,749700002.0
2007-07-11 11:35:00,2.44355,2.4441,2.44355,2.4439,944300000.0
2007-07-11 11:36:00,2.4439,2.4443,2.4438,2.4443,839099998.0
2007-07-11 11:37:00,2.4443,2.4445,2.4439,2.444,434800000.0
2007-07-11 11:38:00,2.444,2.444,2.4434,2.4435,519800002.0
2007-07-11 11:39:00,2.4435,2.4436,2.4433,2.4435,768300000.0
2007-07-11 11:40:00,2.4436,2.4439,2.4434,2.4438,469599998.0
2007-07-11 11:41:00,2.4438,2.4439,2.4436,2.4436,403000000.0
2007-07-11 11:42:00,2.4435,2.4437,2.4434,2.4435,533700001.0
2007-07-11 11:43:00,2.4435,2.4435,2.4433,2.4435,590700003.0
2007-07-11 11:44:00,2.4435,2.4437,2.4433,2.44345,473900002.0
2007-07-11 11:45:00,2.44345,2.4449,2.4434,2.44465,1168900001.0
2007-07-11 11:46:00,2.44465,2.4451,2.4444,2.44495,1207199999.0
2007-07-11 11:47:00,2.44495,2.4452,2.4448,2.4448,921500000.0
2007-07-11 11:48:00,2.4448,2.4451,2.4447,2.4448,790600000.0
2007-07-11 11:49:00,2.4448,2.4452,2.4445,2.4451,1115999999.0
2007-07-11 11:50:00,2.4451,2.4451,2.4443,2.44455,781100000.0
2007-07-11 11:51:00,2.4445,2.4446,2.4442,2.4442,530800000.0
2007-07-11 11:52:00,2.4442,2.4443,2.444,2.4442,1070200002.0
2007-07-11 11:53:00,2.4442,2.4442,2.4433,2.4434,1164400000.0
2007-07-11 11:54:00,2.4434,2.4437,2.4432,2.4436,1234899994.0
2007-07-11 11:55:00,2.4436,2.4438,2.4435,2.4436,1078300013.0
2007-07-11 11:56:00,2.4436,2.4437,2.4434,2.44355,627400000.0
2007-07-11 11:57:00,2.44355,2.4438,2.44345,2.4435,421900001.0
2007-07-11 11:58:00,2.4436,2.4437,2.44305,2.44305,921700000.0
2007-07-11 11:59:00,2.44305,2.4432,2.4425,2.4427,1258200000.0
2007-07-11 12:00:00,2.4426,2.4429,2.4424,2.4426,1102200002.0
2007-07-11 12:01:00,2.4426,2.4429,2.4423,2.4429,632299999.0
2007-07-11 12:02:00,2.4429,2.4433,2.4427,2.4427,1069099994.0
2007-07-11 12:03:00,2.4428,2.443,2.4425,2.4427,1277999998.0
2007-07-11 12:04:00,2.4427,2.4438,2.4427,2.4433,789500000.0
2007-07-11 12:05:00,2.4434,2.444,2.4433,2.4439,1468199999.0
2007-07-11 12:06:00,2.4439,2.4441,2.4432,2.44405,787899991.0
2007-07-11 12:07:00,2.4442,2.4442,2.4431,2.4433,953500000.0
2007-07-11 12:08:00,2.4433,2.4435,2.443,2.4432,935899996.0
2007-07-11 12:09:00,2.4432,2.4439,2.4432,2.44375,403199997.0
2007-07-11 12:10:00,2.44375,2.4438,2.4435,2.4436,823699994.0
2007-07-11 12:11:00,2.4435,2.444,2.4435,2.4438,1123100001.0
2007-07-11 12:12:00,2.4438,2.4439,2.4433,2.4434,644399998.0
2007-07-11 12:13:00,2.4434,2.4436,2.4433,2.4435,526500000.0
2007-07-11 12:14:00,2.4435,2.4435,2.4433,2.4434,319700000.0
2007-07-11 12:15:00,2.4434,2.4434,2.4431,2.4432,383200000.0
2007-07-11 12:16:00,2.4432,2.4434,2.4428,2.4428,731400002.0
2007-07-11 12:17:00,2.4428,2.4429,2.4425,2.4427,531599999.0
2007-07-11 12:18:00,2.4427,2.4428,2.4424,2.4427,421300001.0
2007-07-11 12:19:00,2.4427,2.4427,2.4425,2.4425,380100002.0
2007-07-11 12:20:00,2.4426,2.4429,2.4425,2.4428,543600000.0
2007-07-11 12:21:00,2.4429,2.4429,2.4425,2.4426,846500000.0
2007-07-11 12:22:00,2.4426,2.4429,2.4425,2.4428,440499999.0
2007-07-11 12:23:00,2.4429,2.4431,2.4428,2.4429,720500000.0
2007-07-11 12:24:00,2.4429,2.4429,2.4428,2.4428,341200000.0
2007-07-11 12:25:00,2.4428,2.4432,2.4428,2.4431,431600000.0
2007-07-11 12:26:00,2.4431,2.4433,2.4428,2.443,633300000.0
2007-07-11 12:27:00,2.443,2.443,2.4427,2.4428,576600000.0
2007-07-11 12:28:00,2.4428,2.4429,2.4428,2.4429,199600000.0
2007-07-11 12:29:00,2.4429,2.443,2.4426,2.443,816900000.0
2007-07-11 12:30:00,2.443,2.443,2.4427,2.4427,682400000.0
2007-07-11 12:31:00,2.4427,2.4428,2.4424,2.4425,499400000.0
2007-07-11 12:32:00,2.4425,2.4425,2.4421,2.4422,538300001.0
2007-07-11 12:33:00,2.4422,2.4426,2.4422,2.4426,670700000.0
2007-07-11 12:34:00,2.4426,2.4427,2.4424,2.4426,440300001.0
2007-07-11 12:35:00,2.4423,2.4426,2.4423,2.4425,260399999.0
2007-07-11 12:36:00,2.4425,2.4429,2.4424,2.4428,573700001.0
2007-07-11 12:37:00,2.4428,2.4432,2.4428,2.4432,497600000.0
2007-07-11 12:38:00,2.4432,2.4433,2.443,2.4431,460000000.0
2007-07-11 12:39:00,2.4431,2.4434,2.4424,2.4426,1292000003.0
2007-07-11 12:40:00,2.4426,2.4427,2.442,2.4421,1492300000.0
2007-07-11 12:41:00,2.4421,2.4421,2.4418,2.4418,943500000.0
2007-07-11 12:42:00,2.4418,2.4419,2.4416,2.4417,1517300000.0
2007-07-11 12:43:00,2.4417,2.4417,2.4409,2.441,1062100000.0
2007-07-11 12:44:00,2.441,2.4414,2.441,2.4412,558499998.0
2007-07-11 12:45:00,2.4412,2.4414,2.441,2.4413,393800000.0
2007-07-11 12:46:00,2.4413,2.4415,2.4412,2.4413,1155499998.0
2007-07-11 12:47:00,2.44115,2.44165,2.441,2.4413,901299998.0
2007-07-11 12:48:00,2.44135,2.44135,2.44035,2.4404,1020099997.0
2007-07-11 12:49:00,2.4405,2.4409,2.4405,2.4409,650300000.0
2007-07-11 12:50:00,2.4409,2.4415,2.4408,2.4412,689200000.0
2007-07-11 12:51:00,2.4412,2.4416,2.441,2.4414,726899997.0
2007-07-11 12:52:00,2.4414,2.44165,2.4413,2.4414,558399994.0
2007-07-11 12:53:00,2.4414,2.4417,2.441,2.4413,733500000.0
2007-07-11 12:54:00,2.4413,2.4415,2.4412,2.4413,563099999.0
2007-07-11 12:55:00,2.4413,2.4414,2.441,2.4413,565500001.0
2007-07-11 12:56:00,2.44125,2.4414,2.441,2.4414,502900000.0
2007-07-11 12:57:00,2.4414,2.4416,2.4411,2.4411,673900000.0
2007-07-11 12:58:00,2.4412,2.4417,2.441,2.4413,825699999.0
2007-07-11 12:59:00,2.4413,2.44135,2.4408,2.4413,979999994.0
2007-07-11 13:00:00,2.4413,2.4415,2.4407,2.441,889200000.0
2007-07-11 13:01:00,2.4412,2.4417,2.4409,2.44165,1311699998.0
2007-07-11 13:02:00,2.44165,2.44165,2.4411,2.4411,1102100001.0
2007-07-11 13:03:00,2.4414,2.4416,2.4409,2.4412,813500000.0
2007-07-11 13:04:00,2.4412,2.4412,2.4403,2.4405,858799996.0
2007-07-11 13:05:00,2.4404,2.4409,2.4404,2.4409,681700000.0
2007-07-11 13:06:00,2.4409,2.4412,2.4408,2.441,506999999.0
2007-07-11 13:07:00,2.441,2.4412,2.4406,2.4406,842399999.0
2007-07-11 13:08:00,2.4408,2.4409,2.4408,2.4408,293800000.0
2007-07-11 13:09:00,2.44075,2.44085,2.4405,2.4405,727299999.0
2007-07-11 13:10:00,2.4406,2.4406,2.4402,2.4404,584100001.0
2007-07-11 13:11:00,2.4404,2.4407,2.4402,2.4405,733500000.0
2007-07-11 13:12:00,2.4406,2.4406,2.4401,2.4401,750599999.0
2007-07-11 13:13:00,2.4401,2.44025,2.4396,2.4398,1210599992.0
2007-07-11 13:14:00,2.4399,2.44,2.4395,2.4397,784500000.0
2007-07-11 13:15:00,2.4397,2.4398,2.4391,2.4391,704800000.0
2007-07-11 13:16:00,2.4391,2.4396,2.4389,2.4395,1041700000.0
2007-07-11 13:17:00,2.4394,2.4403,2.4394,2.4399,799800000.0
2007-07-11 13:18:00,2.4399,2.4401,2.43965,2.4398,569999999.0
2007-07-11 13:19:00,2.4398,2.44,2.4396,2.4399,904899996.0
2007-07-11 13:20:00,2.4398,2.4403,2.4398,2.4403,440700000.0
2007-07-11 13:21:00,2.4403,2.4406,2.44,2.4405,1114199996.0
2007-07-11 13:22:00,2.4405,2.441,2.4403,2.4404,741599999.0
2007-07-11 13:23:00,2.4402,2.4406,2.4401,2.4404,791299998.0
2007-07-11 13:24:00,2.4403,2.4407,2.4402,2.4403,744299999.0
2007-07-11 13:25:00,2.4404,2.4405,2.4403,2.4405,523199999.0
2007-07-11 13:26:00,2.4405,2.4406,2.44,2.4405,804100001.0
2007-07-11 13:27:00,2.4405,2.4405,2.4395,2.4403,1239299999.0
2007-07-11 13:28:00,2.4403,2.4405,2.4398,2.4399,902700000.0
2007-07-11 13:29:00,2.4399,2.44,2.4397,2.4397,672900000.0
2007-07-11 13:30:00,2.4397,2.4397,2.4388,2.43935,1234999998.0
2007-07-11 13:31:00,2.43935,2.4397,2.4391,2.4394,837099998.0
2007-07-11 13:32:00,2.4395,2.4397,2.4389,2.4394,935299997.0
2007-07-11 13:33:00,2.4394,2.4399,2.439,2.4399,540700000.0
2007-07-11 13:34:00,2.4399,2.441,2.4399,2.4407,1184300000.0
2007-07-11 13:35:00,2.4407,2.4411,2.4403,2.4408,1485899998.0
2007-07-11 13:36:00,2.4408,2.4409,2.4404,2.44075,1092999999.0
2007-07-11 13:37:00,2.4408,2.4411,2.44,2.44045,1770099999.0
2007-07-11 13:38:00,2.44055,2.4407,2.4387,2.43925,1232500000.0
2007-07-11 13:39:00,2.4393,2.4403,2.4393,2.4399,1770600000.0
2007-07-11 13:40:00,2.4399,2.4408,2.4399,2.4407,1134199999.0
2007-07-11 13:41:00,2.4407,2.44125,2.4407,2.4409,720299996.0
2007-07-11 13:42:00,2.441,2.4412,2.4404,2.4408,1268600003.0
2007-07-11 13:43:00,2.4406,2.4409,2.4405,2.4407,1152399997.0
2007-07-11 13:44:00,2.4406,2.4417,2.4405,2.4417,1097199992.0
2007-07-11 13:45:00,2.4417,2.4417,2.4409,2.441,1250900000.0
2007-07-11 13:46:00,2.4411,2.4412,2.4407,2.4407,1164900004.0
2007-07-11 13:47:00,2.4407,2.4411,2.4404,2.4411,515600000.0
2007-07-11 13:48:00,2.4411,2.4415,2.4409,2.4415,909000000.0
2007-07-11 13:49:00,2.4415,2.44185,2.4413,2.4416,459300000.0
2007-07-11 13:50:00,2.4416,2.44175,2.4412,2.4412,745400004.0
2007-07-11 13:51:00,2.4413,2.44175,2.4412,2.4416,611400004.0
2007-07-11 13:52:00,2.4417,2.44255,2.4417,2.4425,1185599999.0
2007-07-11 13:53:00,2.4425,2.44255,2.4424,2.44255,877700001.0
2007-07-11 13:54:00,2.4426,2.4431,2.44255,2.4427,1169100003.0
2007-07-11 13:55:00,2.4427,2.4427,2.4422,2.4424,1339300002.0
2007-07-11 13:56:00,2.4424,2.44245,2.4422,2.4422,772800002.0
2007-07-11 13:57:00,2.4422,2.4422,2.44175,2.44175,565800000.0
2007-07-11 13:58:00,2.4417,2.4421,2.4414,2.4417,862400000.0
2007-07-11 13:59:00,2.4417,2.44195,2.4417,2.44195,572600000.0
2007-07-11 14:00:00,2.4419,2.4422,2.4418,2.442,808000003.0
2007-07-11 14:01:00,2.4421,2.4423,2.4418,2.442,860899998.0
2007-07-11 14:02:00,2.442,2.4422,2.4415,2.4417,551099999.0
2007-07-11 14:03:00,2.4418,2.442,2.4416,2.4419,690699998.0
2007-07-11 14:04:00,2.4419,2.4423,2.4417,2.44175,1205000001.0
2007-07-11 14:05:00,2.44175,2.4419,2.4413,2.4415,662800000.0
2007-07-11 14:06:00,2.4415,2.44165,2.4411,2.4413,386100000.0
2007-07-11 14:07:00,2.4413,2.4414,2.4413,2.44135,234300000.0
2007-07-11 14:08:00,2.44135,2.4419,2.4412,2.4418,529600000.0
2007-07-11 14:09:00,2.4418,2.4421,2.4416,2.4419,921399998.0
2007-07-11 14:10:00,2.4419,2.4427,2.4419,2.4427,798900000.0
2007-07-11 14:11:00,2.4426,2.4426,2.4421,2.4422,906000001.0
2007-07-11 14:12:00,2.4421,2.4424,2.44185,2.442,1140299997.0
2007-07-11 14:13:00,2.442,2.4425,2.442,2.4422,1297200002.0
2007-07-11 14:14:00,2.4422,2.4425,2.442,2.4424,1870100002.0
2007-07-11 14:15:00,2.4427,2.4428,2.4419,2.4419,1576900000.0
2007-07-11 14:16:00,2.4419,2.4425,2.4418,2.44245,814899998.0
2007-07-11 14:17:00,2.4424,2.4425,2.4422,2.4424,410899996.0
2007-07-11 14:18:00,2.4424,2.4424,2.44165,2.4421,1079199999.0
2007-07-11 14:19:00,2.4421,2.4422,2.4418,2.4418,940899998.0
2007-07-11 14:20:00,2.4419,2.4421,2.4413,2.4417,1027900001.0
2007-07-11 14:21:00,2.4418,2.4423,2.4417,2.4422,793999999.0
2007-07-11 14:22:00,2.4422,2.4423,2.4418,2.4419,568500002.0
2007-07-11 14:23:00,2.4419,2.4424,2.4417,2.4422,662800000.0
2007-07-11 14:24:00,2.4422,2.4427,2.44215,2.4427,493300000.0
2007-07-11 14:25:00,2.4427,2.4427,2.442,2.4423,1512600004.0
2007-07-11 14:26:00,2.4422,2.4428,2.4421,2.4428,661300001.0
2007-07-11 14:27:00,2.4428,2.443,2.4426,2.4427,1213900005.0
2007-07-11 14:28:00,2.4427,2.443,2.4422,2.4424,617700001.0
2007-07-11 14:29:00,2.4423,2.4427,2.4422,2.4424,1114800007.0
2007-07-11 14:30:00,2.4422,2.4425,2.4422,2.4423,1054700002.0
2007-07-11 14:31:00,2.4423,2.4425,2.4421,2.4421,792699998.0
2007-07-11 14:32:00,2.4421,2.4429,2.4421,2.4429,1182800001.0
2007-07-11 14:33:00,2.4429,2.4434,2.4429,2.4432,563300004.0
2007-07-11 14:34:00,2.4432,2.4437,2.443,2.4434,1233399999.0
2007-07-11 14:35:00,2.4434,2.4439,2.4432,2.4437,610000000.0
2007-07-11 14:36:00,2.4437,2.4441,2.44355,2.4438,708000000.0
2007-07-11 14:37:00,2.4438,2.4439,2.4432,2.4433,753000000.0
2007-07-11 14:38:00,2.4433,2.4438,2.4431,2.4437,1299299998.0
2007-07-11 14:39:00,2.4436,2.4443,2.4435,2.444,915400002.0
2007-07-11 14:40:00,2.444,2.444,2.4427,2.44275,793699997.0
2007-07-11 14:41:00,2.4428,2.44375,2.4427,2.44375,967100001.0
2007-07-11 14:42:00,2.4437,2.4441,2.4437,2.4439,1069800003.0
2007-07-11 14:43:00,2.4439,2.4444,2.4439,2.4441,608100000.0
2007-07-11 14:44:00,2.444,2.4441,2.4438,2.4438,471700001.0
2007-07-11 14:45:00,2.4438,2.4441,2.4435,2.4438,575600002.0
2007-07-11 14:46:00,2.4438,2.4444,2.4438,2.4442,797800001.0
2007-07-11 14:47:00,2.4441,2.4442,2.44375,2.4438,514700000.0
2007-07-11 14:48:00,2.44385,2.444,2.44375,2.4439,396000000.0
2007-07-11 14:49:00,2.444,2.444,2.4438,2.4439,483100000.0
2007-07-11 14:50:00,2.444,2.4443,2.4436,2.4437,1608900000.0
2007-07-11 14:51:00,2.4436,2.4444,2.4435,2.4439,1647900003.0
2007-07-11 14:52:00,2.4439,2.44395,2.4435,2.4438,1088100000.0
2007-07-11 14:53:00,2.4438,2.4439,2.4435,2.4437,924699998.0
2007-07-11 14:54:00,2.4437,2.4439,2.4437,2.4438,536100000.0
2007-07-11 14:55:00,2.4438,2.4443,2.4437,2.44395,1211199990.0
2007-07-11 14:56:00,2.4439,2.4442,2.4439,2.444,580500000.0
2007-07-11 14:57:00,2.444,2.4443,2.4439,2.4441,683100000.0
2007-07-11 14:58:00,2.4441,2.4447,2.444,2.4447,969799993.0
2007-07-11 14:59:00,2.4447,2.445,2.4442,2.44425,1388300006.0
2007-07-11 15:00:00,2.4443,2.4444,2.444,2.4444,1012999999.0
2007-07-11 15:01:00,2.4444,2.4448,2.4441,2.4446,1148000004.0
2007-07-11 15:02:00,2.4446,2.4446,2.4441,2.4443,674600000.0
2007-07-11 15:03:00,2.4444,2.44445,2.4437,2.4439,605000002.0
2007-07-11 15:04:00,2.4439,2.4441,2.4437,2.4439,669600003.0
2007-07-11 15:05:00,2.4439,2.4441,2.4436,2.4437,492800000.0
2007-07-11 15:06:00,2.4437,2.4439,2.44365,2.4437,580499997.0
2007-07-11 15:07:00,2.4437,2.44375,2.4432,2.4434,523999998.0
2007-07-11 15:08:00,2.4434,2.44345,2.443,2.44305,645799999.0
2007-07-11 15:09:00,2.44305,2.4433,2.4429,2.4431,718600005.0
2007-07-11 15:10:00,2.4432,2.4436,2.4431,2.44355,967200002.0
2007-07-11 15:11:00,2.44355,2.4437,2.4432,2.4432,951799991.0
2007-07-11 15:12:00,2.4432,2.4434,2.4431,2.4431,1007200000.0
2007-07-11 15:13:00,2.4431,2.4434,2.443,2.4432,932999998.0
2007-07-11 15:14:00,2.4432,2.4433,2.443,2.443,980199998.0
2007-07-11 15:15:00,2.4431,2.4437,2.443,2.4437,832900001.0
2007-07-11 15:16:00,2.4438,2.4447,2.4436,2.4446,1088900001.0
2007-07-11 15:17:00,2.4446,2.4446,2.4439,2.4442,707199999.0
2007-07-11 15:18:00,2.4439,2.4444,2.4438,2.4441,572300002.0
2007-07-11 15:19:00,2.4441,2.44415,2.4437,2.4438,725999999.0
2007-07-11 15:20:00,2.4438,2.4439,2.4434,2.4434,598400001.0
2007-07-11 15:21:00,2.4434,2.4436,2.4433,2.4434,738499999.0
2007-07-11 15:22:00,2.4434,2.4434,2.44315,2.44315,248400000.0
2007-07-11 15:23:00,2.44315,2.4437,2.443,2.4436,1166700003.0
2007-07-11 15:24:00,2.4436,2.4438,2.4434,2.4437,719700000.0
2007-07-11 15:25:00,2.4437,2.4445,2.4437,2.44415,1645900001.0
2007-07-11 15:26:00,2.4441,2.4446,2.4441,2.4444,655800000.0
2007-07-11 15:27:00,2.4444,2.44455,2.444,2.4441,746300001.0
2007-07-11 15:28:00,2.444,2.4442,2.44385,2.4441,295900000.0
2007-07-11 15:29:00,2.4441,2.4442,2.4439,2.444,620499999.0
2007-07-11 15:30:00,2.444,2.4441,2.4437,2.444,278600000.0
2007-07-11 15:31:00,2.444,2.4444,2.444,2.44415,525800002.0
2007-07-11 15:32:00,2.44415,2.4446,2.4441,2.4445,1123400001.0
2007-07-11 15:33:00,2.4444,2.4445,2.4438,2.4438,706400005.0
2007-07-11 15:34:00,2.4438,2.4444,2.4437,2.4438,1295999997.0
2007-07-11 15:35:00,2.4438,2.4444,2.4437,2.4442,920099999.0
2007-07-11 15:36:00,2.4442,2.4446,2.4441,2.4444,867900000.0
2007-07-11 15:37:00,2.4444,2.4444,2.444,2.4441,1125000001.0
2007-07-11 15:38:00,2.4441,2.4442,2.4435,2.4436,827999999.0
2007-07-11 15:39:00,2.4436,2.4437,2.4435,2.4436,387200000.0
2007-07-11 15:40:00,2.4437,2.4437,2.443,2.4434,989699996.0
2007-07-11 15:41:00,2.4433,2.4435,2.4433,2.4433,679799998.0
2007-07-11 15:42:00,2.4434,2.4435,2.4431,2.4432,744100001.0
2007-07-11 15:43:00,2.4432,2.4436,2.4432,2.4435,904700000.0
2007-07-11 15:44:00,2.4435,2.4436,2.4431,2.4432,635099999.0
2007-07-11 15:45:00,2.4433,2.4435,2.4432,2.4434,799700001.0
2007-07-11 15:46:00,2.4434,2.4434,2.4429,2.4432,590499997.0
2007-07-11 15:47:00,2.4432,2.4439,2.4432,2.4438,615999997.0
2007-07-11 15:48:00,2.4438,2.4447,2.4437,2.44425,929499999.0
2007-07-11 15:49:00,2.44425,2.4445,2.4441,2.4442,549000005.0
2007-07-11 15:50:00,2.4442,2.4445,2.4438,2.4441,894300001.0
2007-07-11 15:51:00,2.4441,2.4445,2.4441,2.4441,317700001.0
2007-07-11 15:52:00,2.44415,2.4443,2.44365,2.4437,424299999.0
2007-07-11 15:53:00,2.4437,2.4437,2.4432,2.44355,437600000.0
2007-07-11 15:54:00,2.4436,2.4437,2.443,2.4431,690100000.0
2007-07-11 15:55:00,2.4431,2.4433,2.4428,2.4431,743499995.0
2007-07-11 15:56:00,2.443,2.4432,2.4427,2.4432,499500000.0
2007-07-11 15:57:00,2.4431,2.4434,2.443,2.4433,716699999.0
2007-07-11 15:58:00,2.4434,2.4435,2.4431,2.4434,802999997.0
2007-07-11 15:59:00,2.4434,2.4435,2.4431,2.4432,881599998.0
2007-07-11 16:00:00,2.4432,2.4434,2.443,2.44315,930200003.0
2007-07-11 16:01:00,2.4432,2.44345,2.4429,2.4431,1171800006.0
2007-07-11 16:02:00,2.4431,2.4432,2.4428,2.4428,662700001.0
2007-07-11 16:03:00,2.4427,2.4432,2.44255,2.4429,1114699996.0
2007-07-11 16:04:00,2.4429,2.4436,2.4429,2.4431,730900000.0
2007-07-11 16:05:00,2.4431,2.4436,2.4431,2.4432,759500004.0
2007-07-11 16:06:00,2.4432,2.4433,2.4427,2.4432,628599998.0
2007-07-11 16:07:00,2.4432,2.4432,2.4428,2.4429,871600001.0
2007-07-11 16:08:00,2.4428,2.4431,2.4423,2.4425,697400000.0
2007-07-11 16:09:00,2.44255,2.4427,2.4419,2.442,1260699991.0
2007-07-11 16:10:00,2.442,2.4426,2.442,2.4422,873199999.0
2007-07-11 16:11:00,2.4423,2.4426,2.4422,2.4425,822900000.0
2007-07-11 16:12:00,2.4425,2.443,2.4425,2.44285,593800000.0
2007-07-11 16:13:00,2.4428,2.4433,2.4427,2.4431,1565700006.0
2007-07-11 16:14:00,2.443,2.4444,2.443,2.4443,908099998.0
2007-07-11 16:15:00,2.4443,2.4447,2.4442,2.4446,1221399996.0
2007-07-11 16:16:00,2.4446,2.4447,2.4444,2.4444,753800000.0
2007-07-11 16:17:00,2.4444,2.44455,2.4436,2.4437,1052700004.0
2007-07-11 16:18:00,2.4436,2.4445,2.4435,2.4443,521399999.0
2007-07-11 16:19:00,2.4443,2.4447,2.4441,2.4447,843100002.0
2007-07-11 16:20:00,2.4447,2.4447,2.4443,2.4445,897800013.0
2007-07-11 16:21:00,2.4446,2.445,2.4445,2.4446,983400002.0
2007-07-11 16:22:00,2.4446,2.4447,2.4444,2.4444,475800000.0
2007-07-11 16:23:00,2.4444,2.4448,2.4443,2.4443,548599999.0
2007-07-11 16:24:00,2.4443,2.4446,2.4443,2.4444,379600000.0
2007-07-11 16:25:00,2.4444,2.4447,2.4442,2.44455,501999994.0
2007-07-11 16:26:00,2.4445,2.4446,2.444,2.4441,698100001.0
2007-07-11 16:27:00,2.4441,2.4444,2.4438,2.4441,659700000.0
2007-07-11 16:28:00,2.4442,2.44435,2.4441,2.4443,868999997.0
2007-07-11 16:29:00,2.44425,2.4444,2.4439,2.444,391699995.0
2007-07-11 16:30:00,2.4439,2.4445,2.4439,2.4445,1140400001.0
2007-07-11 16:31:00,2.4443,2.4445,2.44405,2.4443,446800000.0
2007-07-11 16:32:00,2.4443,2.4448,2.4442,2.4443,979699998.0
2007-07-11 16:33:00,2.4443,2.4444,2.44395,2.44415,1098300000.0
2007-07-11 16:34:00,2.444,2.4445,2.4438,2.4445,801700006.0
2007-07-11 16:35:00,2.4445,2.4445,2.4441,2.4441,715099997.0
2007-07-11 16:36:00,2.4441,2.4443,2.444,2.4441,587599995.0
2007-07-11 16:37:00,2.444,2.4445,2.4438,2.44425,568800000.0
2007-07-11 16:38:00,2.44425,2.4445,2.4435,2.444,936900005.0
2007-07-11 16:39:00,2.444,2.4443,2.4439,2.444,645900001.0
2007-07-11 16:40:00,2.444,2.4442,2.4437,2.444,907100000.0
2007-07-11 16:41:00,2.444,2.4445,2.444,2.44425,977499997.0
2007-07-11 16:42:00,2.44425,2.4444,2.444,2.4442,962300006.0
2007-07-11 16:43:00,2.4443,2.4444,2.4441,2.4442,728099999.0
2007-07-11 16:44:00,2.4442,2.4445,2.4442,2.4444,897300001.0
2007-07-11 16:45:00,2.4445,2.4451,2.4445,2.4451,546700003.0
2007-07-11 16:46:00,2.445,2.4452,2.4445,2.4449,1552299997.0
2007-07-11 16:47:00,2.4447,2.4449,2.4446,2.4446,1261600005.0
2007-07-11 16:48:00,2.4446,2.4447,2.4436,2.4437,858300000.0
2007-07-11 16:49:00,2.4437,2.4441,2.44345,2.444,771200000.0
2007-07-11 16:50:00,2.444,2.4446,2.44395,2.4446,1075600000.0
2007-07-11 16:51:00,2.4446,2.4449,2.4445,2.4448,880900000.0
2007-07-11 16:52:00,2.4448,2.4449,2.4446,2.4446,923400000.0
2007-07-11 16:53:00,2.4446,2.4449,2.44445,2.4446,769599993.0
2007-07-11 16:54:00,2.4446,2.44465,2.4443,2.4443,891700001.0
2007-07-11 16:55:00,2.4445,2.4446,2.4439,2.4442,779699996.0
2007-07-11 16:56:00,2.4442,2.4445,2.4442,2.4442,461600000.0
2007-07-11 16:57:00,2.4441,2.4444,2.4439,2.44415,1143599997.0
2007-07-11 16:58:00,2.4441,2.4444,2.4439,2.44405,1147099994.0
2007-07-11 16:59:00,2.4441,2.4441,2.4435,2.444,846300004.0
2007-07-11 17:00:00,2.4441,2.4445,2.444,2.4443,1373299999.0
2007-07-11 17:01:00,2.4442,2.4451,2.4439,2.4451,940800000.0
2007-07-11 17:02:00,2.44495,2.4465,2.4449,2.4459,1590899999.0
2007-07-11 17:03:00,2.4459,2.4462,2.4456,2.4461,1376599999.0
2007-07-11 17:04:00,2.446,2.4476,2.4459,2.4471,1444299998.0
2007-07-11 17:05:00,2.44705,2.4472,2.4466,2.4468,1546099997.0
2007-07-11 17:06:00,2.4467,2.4469,2.44625,2.4464,1563899999.0
2007-07-11 17:07:00,2.4463,2.4464,2.4458,2.4459,834899996.0
2007-07-11 17:08:00,2.4459,2.4461,2.4457,2.4457,906499998.0
2007-07-11 17:09:00,2.4458,2.4468,2.4457,2.4464,1100200004.0
2007-07-11 17:10:00,2.4463,2.4468,2.4461,2.4468,880800005.0
2007-07-11 17:11:00,2.4468,2.447,2.4463,2.4469,707200003.0
2007-07-11 17:12:00,2.4468,2.4471,2.4463,2.44695,891299999.0
2007-07-11 17:13:00,2.4469,2.4471,2.4464,2.4468,1641999991.0
2007-07-11 17:14:00,2.4469,2.4473,2.4465,2.4465,963400000.0
2007-07-11 17:15:00,2.4465,2.4466,2.446,2.446,900900003.0
2007-07-11 17:16:00,2.4462,2.4464,2.4459,2.446,412300000.0
2007-07-11 17:17:00,2.446,2.4463,2.4459,2.4461,575200002.0
2007-07-11 17:18:00,2.4461,2.4462,2.4458,2.4461,574599998.0
2007-07-11 17:19:00,2.4461,2.4461,2.4457,2.4457,691900002.0
2007-07-11 17:20:00,2.4457,2.4461,2.4456,2.4458,458900000.0
2007-07-11 17:21:00,2.4458,2.4458,2.4453,2.4458,555100002.0
2007-07-11 17:22:00,2.4457,2.446,2.4452,2.4454,719900000.0
2007-07-11 17:23:00,2.4454,2.4463,2.4454,2.4461,1200100001.0
2007-07-11 17:24:00,2.4462,2.4466,2.446,2.4462,990899992.0
2007-07-11 17:25:00,2.4462,2.4464,2.4459,2.4463,466400003.0
2007-07-11 17:26:00,2.4463,2.4464,2.4459,2.4462,701299999.0
2007-07-11 17:27:00,2.4462,2.4463,2.4458,2.4461,728699999.0
2007-07-11 17:28:00,2.4461,2.4461,2.4456,2.4461,302000000.0
2007-07-11 17:29:00,2.4461,2.4467,2.446,2.4465,897199999.0
2007-07-11 17:30:00,2.4466,2.4468,2.4461,2.4463,369699999.0
2007-07-11 17:31:00,2.4462,2.4465,2.4457,2.4465,632900001.0
2007-07-11 17:32:00,2.4465,2.4469,2.4462,2.4466,524400000.0
2007-07-11 17:33:00,2.4466,2.4468,2.4464,2.4468,199400000.0
2007-07-11 17:34:00,2.4468,2.447,2.4467,2.4469,242200000.0
2007-07-11 17:35:00,2.4469,2.4469,2.4466,2.4466,347400000.0
2007-07-11 17:36:00,2.4466,2.447,2.4466,2.4469,523200000.0
2007-07-11 17:37:00,2.4471,2.4485,2.4469,2.4484,606500001.0
2007-07-11 17:38:00,2.4484,2.4486,2.4479,2.4484,1056600004.0
2007-07-11 17:39:00,2.4484,2.4489,2.4483,2.4488,742600000.0
2007-07-11 17:40:00,2.4488,2.449,2.4482,2.4482,1128099998.0
2007-07-11 17:41:00,2.4482,2.4485,2.4477,2.4477,624600000.0
2007-07-11 17:42:00,2.4477,2.4483,2.4474,2.4476,758799999.0
2007-07-11 17:43:00,2.4476,2.4479,2.4474,2.4479,610300000.0
2007-07-11 17:44:00,2.4479,2.4479,2.4476,2.4476,483800000.0
2007-07-11 17:45:00,2.4476,2.4477,2.4471,2.4475,662100002.0
2007-07-11 17:46:00,2.4474,2.4477,2.4472,2.44725,340900000.0
2007-07-11 17:47:00,2.4473,2.4475,2.4471,2.4471,269500001.0
2007-07-11 17:48:00,2.4472,2.4473,2.447,2.4471,210100000.0
2007-07-11 17:49:00,2.4471,2.4474,2.447,2.4473,215500000.0
2007-07-11 17:50:00,2.4472,2.4478,2.4472,2.44735,509000000.0
2007-07-11 17:51:00,2.4474,2.4477,2.4472,2.4477,424500000.0
2007-07-11 17:52:00,2.4477,2.4479,2.4471,2.4473,845700000.0
2007-07-11 17:53:00,2.4473,2.4478,2.4471,2.4472,573900000.0
2007-07-11 17:54:00,2.4472,2.4477,2.4469,2.4477,493100000.0
2007-07-11 17:55:00,2.4477,2.4477,2.4471,2.4474,568900000.0
2007-07-11 17:56:00,2.4473,2.4477,2.4472,2.4477,967299996.0
2007-07-11 17:57:00,2.4477,2.4477,2.4468,2.447,603000001.0
2007-07-11 17:58:00,2.4471,2.4472,2.44645,2.4468,600400000.0
2007-07-11 17:59:00,2.4467,2.4472,2.4466,2.447,441500000.0
2007-07-11 18:00:00,2.4471,2.4473,2.4468,2.44715,427800000.0
2007-07-11 18:01:00,2.44715,2.4475,2.447,2.4473,188000000.0
2007-07-11 18:02:00,2.4473,2.4475,2.4469,2.4471,310100000.0
2007-07-11 18:03:00,2.4471,2.4471,2.4467,2.4471,441200000.0
2007-07-11 18:04:00,2.4471,2.4475,2.447,2.4474,473599998.0
2007-07-11 18:05:00,2.4474,2.4478,2.4473,2.4478,294300000.0
2007-07-11 18:06:00,2.4478,2.4485,2.4478,2.4482,521499997.0
2007-07-11 18:07:00,2.4481,2.4485,2.448,2.4481,233700000.0
2007-07-11 18:08:00,2.4481,2.4483,2.4477,2.4479,173800000.0
2007-07-11 18:09:00,2.4479,2.4482,2.4473,2.4473,391700000.0
2007-07-11 18:10:00,2.4473,2.4476,2.4472,2.4476,266700000.0
2007-07-11 18:11:00,2.4476,2.4479,2.4474,2.4475,346899999.0
2007-07-11 18:12:00,2.4475,2.4477,2.44745,2.4475,533399999.0
2007-07-11 18:13:00,2.4475,2.4476,2.4471,2.4471,331799999.0
2007-07-11 18:14:00,2.4471,2.4472,2.4467,2.4467,192100001.0
2007-07-11 18:15:00,2.4467,2.44695,2.4464,2.4464,412099998.0
2007-07-11 18:16:00,2.4464,2.4467,2.4463,2.4463,303800000.0
2007-07-11 18:17:00,2.4463,2.4463,2.4455,2.4457,431100000.0
2007-07-11 18:18:00,2.4457,2.4463,2.44565,2.44575,362800000.0
2007-07-11 18:19:00,2.4457,2.4458,2.4452,2.4458,391700000.0
2007-07-11 18:20:00,2.4458,2.446,2.4456,2.4456,230400000.0
2007-07-11 18:21:00,2.4456,2.4456,2.4454,2.4456,400500000.0
2007-07-11 18:22:00,2.4455,2.446,2.4455,2.446,222500001.0
2007-07-11 18:23:00,2.446,2.446,2.4456,2.4456,241200000.0
2007-07-11 18:24:00,2.4456,2.4458,2.4456,2.4456,116800000.0
2007-07-11 18:25:00,2.4458,2.4458,2.4453,2.4454,74200000.0
2007-07-11 18:26:00,2.4454,2.4455,2.4453,2.4454,149200000.0
2007-07-11 18:27:00,2.4454,2.4454,2.4447,2.44485,377200000.0
2007-07-11 18:28:00,2.44485,2.4452,2.4448,2.445,100500000.0
2007-07-11 18:29:00,2.445,2.4452,2.44495,2.445,83100000.0
2007-07-11 18:30:00,2.445,2.44535,2.445,2.44515,417100002.0
2007-07-11 18:31:00,2.4452,2.4453,2.4451,2.4451,129800000.0
2007-07-11 18:32:00,2.4451,2.4455,2.4451,2.4454,160100000.0
2007-07-11 18:33:00,2.4454,2.4457,2.4454,2.4454,83800000.0
2007-07-11 18:34:00,2.4454,2.4457,2.4453,2.4456,90499999.0
2007-07-11 18:35:00,2.4456,2.4461,2.4456,2.446,204700000.0
2007-07-11 18:36:00,2.446,2.4463,2.446,2.4463,79200000.0
2007-07-11 18:37:00,2.4463,2.4463,2.4463,2.4463,66100000.0
2007-07-11 18:38:00,2.4466,2.4469,2.4465,2.4467,320800000.0
2007-07-11 18:39:00,2.4467,2.4469,2.4465,2.4468,186200000.0
2007-07-11 18:40:00,2.4468,2.4469,2.44655,2.4466,120200000.0
2007-07-11 18:41:00,2.44655,2.4469,2.4465,2.4469,54700000.0
2007-07-11 18:42:00,2.4468,2.4469,2.4465,2.4469,137500000.0
2007-07-11 18:43:00,2.4469,2.4469,2.4466,2.4466,121300000.0
2007-07-11 18:44:00,2.4466,2.4468,2.4465,2.4467,93600000.0
2007-07-11 18:45:00,2.4467,2.4467,2.4463,2.4463,291600000.0
2007-07-11 18:46:00,2.4463,2.4463,2.4455,2.4456,271799998.0
2007-07-11 18:47:00,2.4455,2.4458,2.4455,2.4457,97200000.0
2007-07-11 18:48:00,2.4457,2.4461,2.4457,2.4461,117800000.0
2007-07-11 18:49:00,2.4461,2.4462,2.4458,2.446,163800000.0
2007-07-11 18:50:00,2.446,2.446,2.4453,2.4453,311700000.0
2007-07-11 18:51:00,2.4454,2.4456,2.4451,2.4456,380699999.0
2007-07-11 18:52:00,2.4457,2.4461,2.4457,2.4458,154300000.0
2007-07-11 18:53:00,2.4458,2.4459,2.4458,2.4458,33900000.0
2007-07-11 18:54:00,2.4458,2.4461,2.4457,2.4459,152400000.0
2007-07-11 18:55:00,2.4459,2.4462,2.4459,2.4462,105000000.0
2007-07-11 18:56:00,2.4462,2.4462,2.4462,2.4462,74400000.0
2007-07-11 18:57:00,2.4462,2.4463,2.446,2.446,69600000.0
2007-07-11 18:58:00,2.446,2.4463,2.4458,2.4462,324200001.0
2007-07-11 18:59:00,2.4461,2.4462,2.446,2.4461,79300000.0
2007-07-11 19:00:00,2.4461,2.4464,2.4461,2.4462,197100000.0
2007-07-11 19:01:00,2.4462,2.4463,2.446,2.4461,347700001.0
2007-07-11 19:02:00,2.4461,2.4463,2.4461,2.4461,161300000.0
2007-07-11 19:03:00,2.4461,2.4461,2.4459,2.4461,110400000.0
2007-07-11 19:04:00,2.4461,2.4461,2.4461,2.4461,65800000.0
2007-07-11 19:05:00,2.4459,2.4461,2.4459,2.4461,121800000.0
2007-07-11 19:06:00,2.4461,2.4463,2.4461,2.4461,165700000.0
2007-07-11 19:07:00,2.4462,2.4463,2.4462,2.4462,97200000.0
2007-07-11 19:08:00,2.4462,2.4462,2.4462,2.4462,60200000.0
2007-07-11 19:09:00,2.4462,2.4465,2.4462,2.4465,134600000.0
2007-07-11 19:10:00,2.4466,2.4467,2.4465,2.4466,265500000.0
2007-07-11 19:11:00,2.4466,2.447,2.4463,2.447,482600000.0
2007-07-11 19:12:00,2.447,2.4474,2.4469,2.4474,185600000.0
2007-07-11 19:13:00,2.4474,2.4474,2.447,2.4472,100500000.0
2007-07-11 19:14:00,2.4472,2.4472,2.44705,2.4471,72400000.0
2007-07-11 19:15:00,2.4471,2.4471,2.4471,2.4471,19200000.0
2007-07-11 19:16:00,2.4471,2.4471,2.4471,2.4471,77300000.0
2007-07-11 19:17:00,2.4471,2.4472,2.447,2.4471,205399999.0
2007-07-11 19:18:00,2.4471,2.4472,2.44705,2.4471,190000000.0
2007-07-11 19:19:00,2.4472,2.4472,2.4472,2.4472,19200000.0
2007-07-11 19:20:00,2.4473,2.4473,2.4473,2.4473,98800000.0
2007-07-11 19:21:00,2.4473,2.4473,2.4472,2.4473,125200000.0
2007-07-11 19:22:00,2.4472,2.44735,2.4472,2.4473,76900000.0
2007-07-11 19:23:00,2.4473,2.4474,2.4472,2.4472,46000000.0
2007-07-11 19:24:00,2.4472,2.4472,2.4472,2.4472,2400000.0
2007-07-11 19:25:00,2.4471,2.4474,2.4471,2.4472,92300000.0
2007-07-11 19:26:00,2.4472,2.4474,2.4471,2.4474,63800000.0
2007-07-11 19:27:00,2.4472,2.4474,2.4472,2.4474,37800000.0
2007-07-11 19:28:00,2.4474,2.4474,2.4472,2.4472,16800000.0
2007-07-11 19:29:00,2.4472,2.4473,2.4472,2.4472,35200000.0
2007-07-11 19:30:00,2.4472,2.4472,2.447,2.4472,129400000.0
2007-07-11 19:31:00,2.4471,2.4474,2.4471,2.4474,80100000.0
2007-07-11 19:32:00,2.4474,2.4474,2.447,2.4474,97100002.0
2007-07-11 19:33:00,2.4476,2.4476,2.4474,2.4474,119800000.0
2007-07-11 19:34:00,2.4474,2.4474,2.4474,2.4474,9000000.0
2007-07-11 19:35:00,2.4474,2.4475,2.4474,2.4475,51200000.0
2007-07-11 19:36:00,2.4474,2.4476,2.4474,2.4474,151800000.0
2007-07-11 19:37:00,2.4475,2.4476,2.4474,2.44745,47800000.0
2007-07-11 19:38:00,2.44745,2.4479,2.4474,2.4476,188700000.0
2007-07-11 19:39:00,2.4478,2.4479,2.4476,2.4479,43000000.0
2007-07-11 19:40:00,2.4479,2.4479,2.4476,2.4477,175700000.0
2007-07-11 19:41:00,2.4477,2.4477,2.4474,2.44745,189500000.0
2007-07-11 19:42:00,2.4475,2.4476,2.4474,2.4476,103800000.0
2007-07-11 19:43:00,2.4476,2.4476,2.4474,2.4474,55700000.0
2007-07-11 19:44:00,2.4474,2.4475,2.4474,2.4474,74700000.0
2007-07-11 19:45:00,2.4475,2.4482,2.4475,2.4482,174600000.0
2007-07-11 19:46:00,2.4482,2.4485,2.4482,2.4485,210199998.0
2007-07-11 19:47:00,2.4487,2.4489,2.4487,2.4489,109400000.0
2007-07-11 19:48:00,2.4489,2.4489,2.4485,2.4485,73800000.0
2007-07-11 19:49:00,2.4485,2.4487,2.4485,2.4486,205700000.0
2007-07-11 19:50:00,2.4486,2.4487,2.4484,2.44855,168700000.0
2007-07-11 19:51:00,2.44855,2.4486,2.4483,2.4483,222000000.0
2007-07-11 19:52:00,2.4483,2.4484,2.4482,2.4484,89800000.0
2007-07-11 19:53:00,2.4485,2.4485,2.4485,2.4485,4800000.0
2007-07-11 19:54:00,2.4486,2.4486,2.4484,2.4484,161000000.0
2007-07-11 19:55:00,2.4484,2.4486,2.4483,2.4483,110800000.0
2007-07-11 19:56:00,2.4483,2.4485,2.4482,2.4483,79500000.0
2007-07-11 19:57:00,2.4483,2.4483,2.448,2.4483,219700001.0
2007-07-11 19:58:00,2.4483,2.4483,2.4481,2.4481,56800000.0
2007-07-11 19:59:00,2.4481,2.4483,2.4477,2.4478,310500000.0
2007-07-11 20:00:00,2.44775,2.4478,2.4474,2.4475,538299997.0
2007-07-11 20:01:00,2.4476,2.4476,2.4475,2.4475,120600000.0
2007-07-11 20:02:00,2.4475,2.4483,2.4475,2.4483,271800000.0
2007-07-11 20:03:00,2.4483,2.4485,2.4481,2.4482,74900000.0
2007-07-11 20:04:00,2.4482,2.4482,2.4482,2.4482,38900000.0
2007-07-11 20:05:00,2.4482,2.4482,2.4477,2.4477,287100000.0
2007-07-11 20:06:00,2.4478,2.4479,2.4475,2.4476,457100000.0
2007-07-11 20:07:00,2.4476,2.4478,2.4474,2.4475,446700000.0
2007-07-11 20:08:00,2.4474,2.4477,2.4472,2.4473,174300000.0
2007-07-11 20:09:00,2.4473,2.4475,2.4472,2.4473,240300000.0
2007-07-11 20:10:00,2.4474,2.4476,2.4472,2.44745,389600000.0
2007-07-11 20:11:00,2.4474,2.4475,2.4472,2.4475,277000001.0
2007-07-11 20:12:00,2.4475,2.4476,2.4474,2.4476,153200000.0
2007-07-11 20:13:00,2.4476,2.448,2.4476,2.448,158300000.0
2007-07-11 20:14:00,2.4481,2.4482,2.4478,2.4479,214400000.0
2007-07-11 20:15:00,2.4479,2.4479,2.44745,2.4477,263200000.0
2007-07-11 20:16:00,2.4478,2.4478,2.4475,2.4476,288700000.0
2007-07-11 20:17:00,2.4476,2.4478,2.4476,2.4478,122400000.0
2007-07-11 20:18:00,2.4478,2.4478,2.44755,2.4477,130000000.0
2007-07-11 20:19:00,2.4477,2.4477,2.4474,2.44755,263400003.0
2007-07-11 20:20:00,2.4476,2.4477,2.4475,2.4477,166100000.0
2007-07-11 20:21:00,2.4477,2.4484,2.4477,2.4484,471099996.0
2007-07-11 20:22:00,2.4484,2.4487,2.4482,2.4487,150500000.0
2007-07-11 20:23:00,2.4485,2.4485,2.4484,2.4484,68100000.0
2007-07-11 20:24:00,2.4484,2.4485,2.4483,2.4484,176100000.0
2007-07-11 20:25:00,2.4484,2.4485,2.4484,2.4484,83100000.0
2007-07-11 20:26:00,2.4484,2.4487,2.4484,2.4485,188900000.0
2007-07-11 20:27:00,2.4485,2.4487,2.4481,2.4481,135000000.0
2007-07-11 20:28:00,2.4481,2.4483,2.4481,2.4483,102900000.0
2007-07-11 20:29:00,2.4485,2.4488,2.4485,2.4488,131700000.0
2007-07-11 20:30:00,2.4488,2.449,2.4487,2.4488,115700000.0
2007-07-11 20:31:00,2.4488,2.4488,2.4488,2.4488,16800000.0
2007-07-11 20:32:00,2.4488,2.4488,2.4488,2.4488,7200000.0
2007-07-11 20:33:00,2.4488,2.4488,2.4483,2.4484,128300000.0
2007-07-11 20:34:00,2.4484,2.4484,2.4483,2.4484,92000000.0
2007-07-11 20:35:00,2.4483,2.4483,2.4482,2.4482,71200000.0
2007-07-11 20:36:00,2.4481,2.4482,2.4476,2.4478,253700000.0
2007-07-11 20:37:00,2.4478,2.4479,2.4477,2.4479,146400000.0
2007-07-11 20:38:00,2.4478,2.448,2.4477,2.448,97299999.0
2007-07-11 20:39:00,2.4479,2.448,2.4478,2.448,189000001.0
2007-07-11 20:40:00,2.448,2.448,2.4476,2.4478,227499998.0
2007-07-11 20:41:00,2.4478,2.448,2.4478,2.448,322700000.0
2007-07-11 20:42:00,2.448,2.4481,2.4479,2.44795,27600000.0
2007-07-11 20:43:00,2.448,2.448,2.4479,2.448,219200000.0
2007-07-11 20:44:00,2.448,2.4482,2.448,2.4482,49900000.0
2007-07-11 20:45:00,2.4482,2.4485,2.4482,2.4485,33600000.0
2007-07-11 20:46:00,2.4485,2.4487,2.4485,2.4487,102500000.0
2007-07-11 20:47:00,2.4487,2.4487,2.4484,2.4484,142600000.0
2007-07-11 20:48:00,2.4484,2.4485,2.4484,2.4484,156900000.0
2007-07-11 20:49:00,2.4485,2.4487,2.4485,2.4487,49600000.0
2007-07-11 20:50:00,2.4486,2.4486,2.4485,2.4485,61800000.0
2007-07-11 20:51:00,2.4484,2.4486,2.4479,2.448,446000003.0
2007-07-11 20:52:00,2.448,2.4482,2.448,2.4482,221899997.0
2007-07-11 20:53:00,2.4481,2.4483,2.4481,2.4482,415800001.0
2007-07-11 20:54:00,2.4482,2.4485,2.4476,2.4476,619800000.0
2007-07-11 20:55:00,2.4476,2.4477,2.4474,2.44745,198700000.0
2007-07-11 20:56:00,2.44745,2.448,2.4474,2.4479,241800000.0
2007-07-11 20:57:00,2.4479,2.4481,2.4477,2.4478,486900000.0
2007-07-11 20:58:00,2.4478,2.4478,2.4475,2.4478,370399999.0
2007-07-11 20:59:00,2.4478,2.448,2.4475,2.44755,607699999.0
2007-07-11 21:00:00,2.44755,2.4476,2.4473,2.4476,159000000.0
2007-07-11 21:01:00,2.4476,2.4477,2.4476,2.4477,92200000.0
2007-07-11 21:02:00,2.4477,2.4479,2.4477,2.4479,32800000.0
2007-07-11 21:03:00,2.4477,2.4478,2.44765,2.44765,57900000.0
2007-07-11 21:04:00,2.4478,2.4479,2.4477,2.44785,162400000.0
2007-07-11 21:05:00,2.44785,2.4479,2.4477,2.4478,236800000.0
2007-07-11 21:06:00,2.4478,2.4478,2.4478,2.4478,7200000.0
2007-07-11 21:07:00,2.4478,2.448,2.44775,2.44785,174300000.0
2007-07-11 21:08:00,2.4478,2.4484,2.4478,2.4484,105200000.0
2007-07-11 21:09:00,2.4484,2.4488,2.4482,2.4486,303800001.0
2007-07-11 21:10:00,2.4485,2.4488,2.4484,2.4485,275400000.0
2007-07-11 21:11:00,2.4485,2.4486,2.4484,2.4486,207500000.0
2007-07-11 21:12:00,2.4486,2.4486,2.4484,2.4486,137300000.0
2007-07-11 21:13:00,2.4486,2.4486,2.4485,2.4486,78400000.0
2007-07-11 21:14:00,2.4486,2.4488,2.4484,2.4488,224400000.0
2007-07-11 21:15:00,2.4488,2.4488,2.4486,2.4487,162200000.0
2007-07-11 21:16:00,2.4488,2.4488,2.44825,2.4485,377499999.0
2007-07-11 21:17:00,2.4485,2.4486,2.4484,2.4485,63600000.0
2007-07-11 21:18:00,2.4485,2.4493,2.4485,2.4492,276899999.0
2007-07-11 21:19:00,2.4492,2.4495,2.44915,2.4494,58400000.0
2007-07-11 21:20:00,2.4494,2.4495,2.4492,2.4493,130600000.0
2007-07-11 21:21:00,2.4493,2.4493,2.4493,2.4493,62400000.0
2007-07-11 21:22:00,2.4493,2.4493,2.4492,2.4493,30400000.0
2007-07-11 21:23:00,2.4493,2.4493,2.4492,2.4492,24100000.0
2007-07-11 21:24:00,2.4492,2.4492,2.449,2.4491,127800000.0
2007-07-11 21:25:00,2.44915,2.4494,2.4491,2.4491,72800000.0
2007-07-11 21:26:00,2.4491,2.4492,2.4491,2.4492,47100000.0
2007-07-11 21:27:00,2.4492,2.4494,2.4491,2.44925,24100000.0
2007-07-11 21:28:00,2.4494,2.4494,2.4491,2.4491,161700000.0
2007-07-11 21:29:00,2.4491,2.4492,2.4491,2.4491,276200000.0
2007-07-11 21:30:00,2.4491,2.4492,2.4491,2.4492,48000000.0
2007-07-11 21:31:00,2.4493,2.4495,2.4493,2.4495,153700000.0
2007-07-11 21:32:00,2.4495,2.4505,2.4494,2.4504,350000000.0
2007-07-11 21:33:00,2.4503,2.45045,2.45005,2.4502,209000000.0
2007-07-11 21:34:00,2.4502,2.4502,2.45015,2.4502,109300000.0
2007-07-11 21:35:00,2.4502,2.4504,2.4498,2.4498,306800000.0
2007-07-11 21:36:00,2.4498,2.44995,2.4497,2.44985,150100000.0
2007-07-11 21:37:00,2.44985,2.45025,2.4498,2.4502,117700000.0
2007-07-11 21:38:00,2.4502,2.4502,2.45,2.4501,200000000.0
2007-07-11 21:39:00,2.4501,2.45015,2.4501,2.45015,56400000.0
2007-07-11 21:40:00,2.4502,2.4507,2.4502,2.4507,154700000.0
2007-07-11 21:41:00,2.45065,2.45125,2.45065,2.4511,253500000.0
2007-07-11 21:42:00,2.4511,2.45115,2.4505,2.45055,438800001.0
2007-07-11 21:43:00,2.45055,2.4507,2.45055,2.4506,216000000.0
2007-07-11 21:44:00,2.4506,2.45085,2.4506,2.4508,145800000.0
2007-07-11 21:45:00,2.4508,2.4508,2.4506,2.4508,210800000.0
2007-07-11 21:46:00,2.4509,2.4509,2.4507,2.4507,124300000.0
2007-07-11 21:47:00,2.4508,2.4508,2.4506,2.4506,109400000.0
2007-07-11 21:48:00,2.4506,2.4507,2.4505,2.4506,85100000.0
2007-07-11 21:49:00,2.4506,2.4507,2.4505,2.45065,181100000.0
2007-07-11 21:50:00,2.4506,2.4506,2.4506,2.4506,12000000.0
2007-07-11 21:51:00,2.4506,2.4506,2.4504,2.4505,125500000.0
2007-07-11 21:52:00,2.4505,2.4505,2.45035,2.4504,56700000.0
2007-07-11 21:53:00,2.4505,2.4507,2.4505,2.4507,38400000.0
2007-07-11 21:54:00,2.4507,2.45075,2.4505,2.4505,72800000.0
2007-07-11 21:55:00,2.4505,2.4507,2.45035,2.45055,102400000.0
2007-07-11 21:56:00,2.4506,2.4506,2.4501,2.4502,204799999.0
2007-07-11 21:57:00,2.4503,2.4505,2.45,2.45,350800002.0
2007-07-11 21:58:00,2.45005,2.4501,2.4498,2.45,342900002.0
2007-07-11 21:59:00,2.45,2.45,2.4494,2.4497,216000000.0
2007-07-11 22:00:00,2.44975,2.4503,2.4496,2.4501,184399999.0
2007-07-11 22:01:00,2.4501,2.4504,2.4501,2.45035,56200000.0
2007-07-11 22:02:00,2.4504,2.4505,2.4503,2.4505,105200000.0
2007-07-11 22:03:00,2.45055,2.45055,2.44995,2.4501,143600000.0
2007-07-11 22:04:00,2.4501,2.4502,2.45,2.4502,198600000.0
2007-07-11 22:05:00,2.4501,2.4503,2.4498,2.45005,271500001.0
2007-07-11 22:06:00,2.4499,2.45,2.4496,2.45,244100000.0
2007-07-11 22:07:00,2.45,2.45065,2.45,2.4505,143200000.0
2007-07-11 22:08:00,2.45055,2.4509,2.4496,2.4496,456800000.0
2007-07-11 22:09:00,2.4493,2.4497,2.4493,2.4496,136900000.0
2007-07-11 22:10:00,2.4496,2.44975,2.44905,2.4494,543200000.0
2007-07-11 22:11:00,2.4495,2.4498,2.4493,2.44965,168600000.0
2007-07-11 22:12:00,2.4497,2.4499,2.44945,2.44945,166600000.0
2007-07-11 22:13:00,2.44945,2.4496,2.4491,2.4492,486600000.0
2007-07-11 22:14:00,2.4492,2.4492,2.449,2.4491,303400000.0
2007-07-11 22:15:00,2.449,2.4492,2.4489,2.4491,330100000.0
2007-07-11 22:16:00,2.4491,2.4491,2.4489,2.449,96200000.0
2007-07-11 22:17:00,2.4491,2.4491,2.4487,2.4491,113400000.0
2007-07-11 22:18:00,2.4491,2.4494,2.4491,2.44925,113100000.0
2007-07-11 22:19:00,2.44925,2.4494,2.4492,2.4494,128500001.0
2007-07-11 22:20:00,2.4494,2.44965,2.4494,2.44965,226400000.0
2007-07-11 22:21:00,2.44965,2.4499,2.44945,2.4497,248700000.0
2007-07-11 22:22:00,2.4496,2.4501,2.4495,2.4501,272699999.0
2007-07-11 22:23:00,2.45005,2.45005,2.4496,2.4496,74900000.0
2007-07-11 22:24:00,2.4496,2.44995,2.4492,2.44985,205600000.0
2007-07-11 22:25:00,2.44985,2.4501,2.44985,2.4499,83900000.0
2007-07-11 22:26:00,2.4499,2.4499,2.4499,2.4499,16800000.0
2007-07-11 22:27:00,2.4499,2.4499,2.4499,2.4499,33600000.0
2007-07-11 22:28:00,2.4499,2.4501,2.4499,2.4499,153300000.0
2007-07-11 22:29:00,2.4499,2.44995,2.4496,2.4496,182400000.0
2007-07-11 22:30:00,2.4496,2.4497,2.4494,2.4495,223600000.0
2007-07-11 22:31:00,2.4495,2.4501,2.44925,2.4495,336700000.0
2007-07-11 22:32:00,2.44955,2.4498,2.4494,2.4496,227900000.0
2007-07-11 22:33:00,2.44965,2.44965,2.44925,2.4494,275200000.0
2007-07-11 22:34:00,2.4495,2.4495,2.4492,2.4494,343500000.0
2007-07-11 22:35:00,2.4496,2.4511,2.4496,2.4509,360300001.0
2007-07-11 22:36:00,2.4508,2.451,2.45045,2.45045,627699999.0
2007-07-11 22:37:00,2.4505,2.4507,2.4504,2.4506,327500002.0
2007-07-11 22:38:00,2.4506,2.4506,2.4505,2.4505,241500000.0
2007-07-11 22:39:00,2.4505,2.4508,2.4505,2.4507,205500000.0
2007-07-11 22:40:00,2.4507,2.4508,2.4505,2.4507,225000001.0
2007-07-11 22:41:00,2.4508,2.4512,2.4507,2.4508,94700000.0
2007-07-11 22:42:00,2.4506,2.4508,2.4505,2.4508,380800000.0
2007-07-11 22:43:00,2.4508,2.451,2.4507,2.45085,43900000.0
2007-07-11 22:44:00,2.4504,2.45069,2.45034,2.45041,43100000.0
2007-07-11 22:45:00,2.4511,2.4511,2.4508,2.451,55800000.0
2007-07-11 22:46:00,2.451,2.4511,2.4507,2.4511,200900000.0
2007-07-11 22:47:00,2.4511,2.4513,2.4509,2.4511,134000000.0
2007-07-11 22:48:00,2.4511,2.4512,2.4509,2.4512,182500000.0
2007-07-11 22:49:00,2.4512,2.4514,2.4512,2.4512,178500000.0
2007-07-11 22:50:00,2.4513,2.4518,2.4511,2.4513,367099999.0
2007-07-11 22:51:00,2.4513,2.4516,2.4512,2.4515,118100000.0
2007-07-11 22:52:00,2.4515,2.4517,2.4515,2.4517,24000000.0
2007-07-11 22:53:00,2.4516,2.45185,2.4515,2.4518,134000000.0
2007-07-11 22:54:00,2.4518,2.45225,2.4518,2.4522,164700000.0
2007-07-11 22:55:00,2.4521,2.4521,2.4518,2.4519,182800000.0
2007-07-11 22:56:00,2.4519,2.4522,2.4518,2.452,83600000.0
2007-07-11 22:57:00,2.452,2.4522,2.452,2.4521,77600000.0
2007-07-11 22:58:00,2.4521,2.4522,2.45195,2.452,153500000.0
2007-07-11 22:59:00,2.45195,2.4523,2.4515,2.4516,321800000.0
2007-07-11 23:00:00,2.4516,2.4521,2.4516,2.4517,35700000.0
2007-07-11 23:01:00,2.4515,2.4517,2.4509,2.451,101500000.0
2007-07-11 23:02:00,2.451,2.4515,2.451,2.4515,18700000.0
2007-07-11 23:03:00,2.4514,2.4515,2.4509,2.4512,64900000.0
2007-07-11 23:04:00,2.4511,2.4511,2.4508,2.4508,52800000.0
2007-07-11 23:05:00,2.4508,2.4511,2.4505,2.4511,82000000.0
2007-07-11 23:06:00,2.4509,2.4513,2.4509,2.4512,31200000.0
2007-07-11 23:07:00,2.4511,2.4517,2.4508,2.4514,207700000.0
2007-07-11 23:08:00,2.4514,2.4515,2.4512,2.4515,91700000.0
2007-07-11 23:09:00,2.4515,2.4515,2.451,2.4511,111900000.0
2007-07-11 23:10:00,2.4511,2.4511,2.451,2.4511,28000000.0
2007-07-11 23:11:00,2.451,2.4512,2.4509,2.451,93200000.0
2007-07-11 23:12:00,2.451,2.4513,2.4509,2.451,126000000.0
2007-07-11 23:13:00,2.451,2.4512,2.4505,2.451,236200001.0
2007-07-11 23:14:00,2.45095,2.451,2.4507,2.4507,148600000.0
2007-07-11 23:15:00,2.4507,2.4508,2.45065,2.4508,56000000.0
2007-07-11 23:16:00,2.4507,2.4509,2.4507,2.4508,176800000.0
2007-07-11 23:17:00,2.4508,2.451,2.4506,2.45085,275100000.0
2007-07-11 23:18:00,2.4507,2.4509,2.4507,2.4508,120800000.0
2007-07-11 23:19:00,2.4507,2.4509,2.4507,2.4508,87200000.0
2007-07-11 23:20:00,2.4509,2.4514,2.4508,2.45115,219700000.0
2007-07-11 23:21:00,2.4511,2.4511,2.45095,2.45095,27200000.0
2007-07-11 23:22:00,2.4509,2.45115,2.4509,2.45115,15200000.0
2007-07-11 23:23:00,2.4511,2.45115,2.4506,2.45075,204100000.0
2007-07-11 23:24:00,2.4508,2.45085,2.4503,2.45055,434200000.0
2007-07-11 23:25:00,2.4505,2.45055,2.45035,2.45035,52800000.0
2007-07-11 23:26:00,2.45035,2.45035,2.45015,2.45025,22400000.0
2007-07-11 23:27:00,2.4503,2.4504,2.45005,2.4504,166200000.0
2007-07-11 23:28:00,2.4505,2.4506,2.4505,2.4506,32000000.0
2007-07-11 23:29:00,2.4505,2.4505,2.4502,2.4503,109600000.0
2007-07-11 23:30:00,2.4502,2.4503,2.45015,2.4503,56000000.0
2007-07-11 23:31:00,2.4503,2.4503,2.4499,2.4501,121900000.0
2007-07-11 23:32:00,2.4502,2.4503,2.4502,2.4502,35200000.0
2007-07-11 23:33:00,2.4502,2.4505,2.45005,2.4505,54400000.0
2007-07-11 23:34:00,2.4502,2.45075,2.4501,2.4506,83700000.0
2007-07-11 23:35:00,2.4505,2.45065,2.4504,2.4504,57900000.0
2007-07-11 23:36:00,2.4504,2.4504,2.45025,2.45035,34400000.0
2007-07-11 23:37:00,2.4503,2.4503,2.45015,2.45015,40800000.0
2007-07-11 23:38:00,2.4503,2.4503,2.4498,2.4501,49600000.0
2007-07-11 23:39:00,2.4501,2.4501,2.4491,2.44925,156400000.0
2007-07-11 23:40:00,2.4493,2.4501,2.4493,2.45,95800000.0
2007-07-11 23:41:00,2.45,2.45,2.4494,2.44965,100800000.0
2007-07-11 23:42:00,2.44965,2.44985,2.4495,2.4495,97700000.0
2007-07-11 23:43:00,2.44955,2.44965,2.44925,2.4494,82200000.0
2007-07-11 23:44:00,2.4494,2.44965,2.4494,2.4495,87200000.0
2007-07-11 23:45:00,2.4495,2.4495,2.4494,2.4494,35700000.0
2007-07-11 23:46:00,2.4494,2.4494,2.44925,2.4493,55200000.0
2007-07-11 23:47:00,2.4493,2.45,2.44925,2.45,119800000.0
2007-07-11 23:48:00,2.45,2.45,2.44945,2.44945,104000000.0
2007-07-11 23:49:00,2.4495,2.44965,2.44935,2.44935,70400000.0
2007-07-11 23:50:00,2.44945,2.44955,2.4494,2.44955,52800000.0
2007-07-11 23:51:00,2.4496,2.4496,2.44945,2.4495,39200000.0
2007-07-11 23:52:00,2.4495,2.4496,2.4495,2.44955,59200000.0
2007-07-11 23:53:00,2.4495,2.44955,2.44935,2.44955,100800000.0
2007-07-11 23:54:00,2.4495,2.44965,2.44945,2.4496,31200000.0
2007-07-11 23:55:00,2.4497,2.44975,2.44955,2.44955,32800000.0
2007-07-11 23:56:00,2.44945,2.4496,2.4494,2.44955,73500000.0
2007-07-11 23:57:00,2.44965,2.44965,2.44955,2.44955,30400000.0
2007-07-11 23:58:00,2.44955,2.44955,2.44925,2.4495,48000000.0
2007-07-11 23:59:00,2.4495,2.44965,2.44945,2.44965,28800000.0
2007-07-12 00:00:00,2.4497,2.4497,2.44965,2.44965,8000000.0
2007-07-12 00:01:00,2.44965,2.44985,2.44965,2.44965,48000000.0
2007-07-12 00:02:00,2.44955,2.4497,2.44955,2.44955,24800000.0
2007-07-12 00:03:00,2.44955,2.44955,2.4493,2.4494,89000000.0
2007-07-12 00:04:00,2.44945,2.44965,2.4494,2.44965,60700000.0
2007-07-12 00:05:00,2.44965,2.44965,2.44955,2.44955,10400000.0
2007-07-12 00:06:00,2.44945,2.44945,2.44935,2.44935,20000000.0
2007-07-12 00:07:00,2.4494,2.4494,2.4491,2.4491,135100000.0
2007-07-12 00:08:00,2.4491,2.4492,2.4491,2.4492,36800000.0
2007-07-12 00:09:00,2.4492,2.4492,2.4491,2.4492,23200000.0
2007-07-12 00:10:00,2.44882,2.44894,2.44855,2.44882,58800000.0
2007-07-12 00:11:00,2.4491,2.4492,2.4491,2.4492,72000000.0
2007-07-12 00:12:00,2.4491,2.4492,2.4491,2.4492,18400000.0
2007-07-12 00:13:00,2.4492,2.4492,2.4492,2.4492,31200000.0
2007-07-12 00:14:00,2.4491,2.4491,2.4491,2.4491,8000000.0
2007-07-12 00:15:00,2.4492,2.4492,2.4491,2.4492,20000000.0
2007-07-12 00:16:00,2.4491,2.4492,2.4488,2.4488,36800000.0
2007-07-12 00:17:00,2.4488,2.4489,2.4488,2.4488,92400000.0
2007-07-12 00:18:00,2.4488,2.449,2.4488,2.4488,46000000.0
2007-07-12 00:19:00,2.4489,2.4489,2.4488,2.4489,43200000.0
2007-07-12 00:20:00,2.4489,2.4489,2.4488,2.4488,34400000.0
2007-07-12 00:21:00,2.4488,2.44885,2.4488,2.44885,26400000.0
2007-07-12 00:22:00,2.4489,2.4489,2.4489,2.4489,4000000.0
2007-07-12 00:23:00,2.44885,2.44885,2.4486,2.4486,159300000.0
2007-07-12 00:24:00,2.4486,2.4488,2.4486,2.4488,61700000.0
2007-07-12 00:25:00,2.4488,2.4488,2.4488,2.4488,8800000.0
2007-07-12 00:26:00,2.4487,2.4487,2.4481,2.4483,107200000.0
2007-07-12 00:27:00,2.4483,2.4485,2.4483,2.4485,39200000.0
2007-07-12 00:28:00,2.4485,2.4486,2.4485,2.4486,22400000.0
2007-07-12 00:29:00,2.4485,2.4487,2.4485,2.4485,144800000.0
2007-07-12 00:30:00,2.4485,2.4488,2.4484,2.4485,47200000.0
2007-07-12 00:31:00,2.4485,2.4485,2.448,2.4483,68000000.0
2007-07-12 00:32:00,2.4482,2.4485,2.4481,2.4483,128400000.0
2007-07-12 00:33:00,2.4484,2.4484,2.4483,2.4483,44800000.0
2007-07-12 00:34:00,2.4483,2.4487,2.4483,2.4484,65600000.0
2007-07-12 00:35:00,2.4484,2.4484,2.4482,2.4484,60800000.0
2007-07-12 00:36:00,2.4484,2.4484,2.4481,2.4481,95700000.0
2007-07-12 00:37:00,2.44815,2.4483,2.4481,2.4483,84600000.0
2007-07-12 00:38:00,2.4483,2.4483,2.4481,2.4481,148800000.0
2007-07-12 00:39:00,2.4482,2.4482,2.4481,2.4482,96800000.0
2007-07-12 00:40:00,2.4482,2.4482,2.448,2.4481,123200000.0
2007-07-12 00:41:00,2.4481,2.4481,2.448,2.448,33600000.0
2007-07-12 00:42:00,2.448,2.448,2.4478,2.448,113200001.0
2007-07-12 00:43:00,2.44795,2.44805,2.44795,2.44805,83400000.0
2007-07-12 00:44:00,2.4481,2.4482,2.448,2.448,194800000.0
2007-07-12 00:45:00,2.4481,2.4481,2.44795,2.448,290800000.0
2007-07-12 00:46:00,2.4481,2.4481,2.44795,2.448,100000000.0
2007-07-12 00:47:00,2.448,2.448,2.44795,2.448,52000000.0
2007-07-12 00:48:00,2.44795,2.4481,2.4479,2.448,147200000.0
2007-07-12 00:49:00,2.4481,2.4482,2.4481,2.4482,120000000.0
2007-07-12 00:50:00,2.44815,2.4482,2.4481,2.4482,227200000.0
2007-07-12 00:51:00,2.4482,2.4484,2.4481,2.4483,142400000.0
2007-07-12 00:52:00,2.4482,2.4483,2.4481,2.4481,134800000.0
2007-07-12 00:53:00,2.4481,2.4482,2.44805,2.4481,63200000.0
2007-07-12 00:54:00,2.44805,2.4482,2.44805,2.44815,26400000.0
2007-07-12 00:55:00,2.4481,2.44815,2.44785,2.44795,131200000.0
2007-07-12 00:56:00,2.448,2.4481,2.4477,2.448,129600000.0
2007-07-12 00:57:00,2.448,2.448,2.4478,2.4478,70000000.0
2007-07-12 00:58:00,2.4478,2.4483,2.4478,2.4478,74800000.0
2007-07-12 00:59:00,2.448,2.4486,2.4479,2.44825,191200000.0
2007-07-12 01:00:00,2.44825,2.4486,2.4481,2.44825,94200000.0
2007-07-12 01:01:00,2.44825,2.4486,2.448,2.4483,169300000.0
2007-07-12 01:02:00,2.4483,2.4483,2.4476,2.4478,227299998.0
2007-07-12 01:03:00,2.4479,2.4481,2.4478,2.4481,107200000.0
2007-07-12 01:04:00,2.44805,2.44825,2.44785,2.44805,146700000.0
2007-07-12 01:05:00,2.44805,2.44805,2.4477,2.4478,127400000.0
2007-07-12 01:06:00,2.4477,2.448,2.4475,2.4478,190000000.0
2007-07-12 01:07:00,2.44785,2.4481,2.44765,2.4478,130600000.0
2007-07-12 01:08:00,2.4477,2.4481,2.4477,2.448,168500000.0
2007-07-12 01:09:00,2.448,2.4482,2.448,2.4482,143300000.0
2007-07-12 01:10:00,2.4482,2.4484,2.448,2.44835,254400000.0
2007-07-12 01:11:00,2.4483,2.4484,2.4482,2.4483,185400000.0
2007-07-12 01:12:00,2.4482,2.4485,2.4482,2.44845,64100000.0
2007-07-12 01:13:00,2.4485,2.4487,2.4484,2.4487,106800000.0
2007-07-12 01:14:00,2.4486,2.4486,2.4484,2.4484,33200000.0
2007-07-12 01:15:00,2.4484,2.4486,2.4483,2.4486,262000000.0
2007-07-12 01:16:00,2.44855,2.44875,2.44835,2.4486,118200000.0
2007-07-12 01:17:00,2.4487,2.4487,2.4484,2.4486,177300001.0
2007-07-12 01:18:00,2.4486,2.4488,2.4486,2.4487,76000000.0
2007-07-12 01:19:00,2.44875,2.4489,2.4483,2.4486,96600000.0
2007-07-12 01:20:00,2.4486,2.4489,2.4483,2.4486,274400000.0
2007-07-12 01:21:00,2.4486,2.4494,2.4486,2.4494,278100000.0
2007-07-12 01:22:00,2.4492,2.4492,2.4488,2.4488,51200000.0
2007-07-12 01:23:00,2.44885,2.4492,2.4487,2.4491,113300000.0
2007-07-12 01:24:00,2.4492,2.44935,2.44895,2.4491,80000000.0
2007-07-12 01:25:00,2.44895,2.4491,2.44885,2.4491,20000000.0
2007-07-12 01:26:00,2.4491,2.44925,2.4488,2.44915,92000000.0
2007-07-12 01:27:00,2.44915,2.44915,2.4487,2.4491,81500000.0
2007-07-12 01:28:00,2.4489,2.449,2.4489,2.4489,68000000.0
2007-07-12 01:29:00,2.4489,2.4489,2.4489,2.4489,19200000.0
2007-07-12 01:30:00,2.4489,2.449,2.4489,2.4489,65600000.0
2007-07-12 01:31:00,2.4489,2.4491,2.4488,2.4488,34400000.0
2007-07-12 01:32:00,2.4488,2.4491,2.4487,2.4491,126900000.0
2007-07-12 01:33:00,2.4491,2.4491,2.449,2.449,4800000.0
2007-07-12 01:34:00,2.449,2.449,2.449,2.449,36800000.0
2007-07-12 01:35:00,2.44905,2.4491,2.44905,2.44905,22300000.0
2007-07-12 01:36:00,2.449,2.4493,2.449,2.4492,166000000.0
2007-07-12 01:37:00,2.4492,2.4493,2.449,2.44925,61400000.0
2007-07-12 01:38:00,2.4493,2.4493,2.44925,2.44925,17700000.0
2007-07-12 01:39:00,2.4493,2.44935,2.449,2.4493,254400000.0
2007-07-12 01:40:00,2.4492,2.44935,2.44895,2.449,186600000.0
2007-07-12 01:41:00,2.4489,2.4489,2.4488,2.4488,53900000.0
2007-07-12 01:42:00,2.4488,2.4489,2.4487,2.4489,93100000.0
2007-07-12 01:43:00,2.44885,2.4489,2.44885,2.4489,11900000.0
2007-07-12 01:44:00,2.4489,2.4489,2.4489,2.4489,2900000.0
2007-07-12 01:45:00,2.4489,2.4489,2.44875,2.44875,7400000.0
2007-07-12 01:46:00,2.4487,2.44875,2.4487,2.4487,43800000.0
2007-07-12 01:47:00,2.4487,2.4489,2.4485,2.4485,47300000.0
2007-07-12 01:48:00,2.4485,2.44865,2.4485,2.44865,70300000.0
2007-07-12 01:49:00,2.4487,2.4488,2.4486,2.44865,35600000.0
2007-07-12 01:50:00,2.4485,2.4487,2.44845,2.44845,76100000.0
2007-07-12 01:51:00,2.4484,2.4487,2.4482,2.4484,187300001.0
2007-07-12 01:52:00,2.44845,2.4486,2.448,2.4485,124500000.0
2007-07-12 01:53:00,2.44855,2.44855,2.44845,2.4485,9000000.0
2007-07-12 01:54:00,2.4485,2.4488,2.4483,2.4488,150300000.0
2007-07-12 01:55:00,2.44875,2.4489,2.44845,2.44875,118200000.0
2007-07-12 01:56:00,2.4488,2.4488,2.4484,2.4488,69100000.0
2007-07-12 01:57:00,2.44885,2.44895,2.4486,2.4489,65600000.0
2007-07-12 01:58:00,2.4489,2.44895,2.4488,2.4488,34400000.0
2007-07-12 01:59:00,2.4488,2.4489,2.4488,2.4489,18400000.0
2007-07-12 02:00:00,2.44895,2.449,2.4488,2.4489,143100000.0
2007-07-12 02:01:00,2.44895,2.4491,2.4489,2.4491,57600000.0
2007-07-12 02:02:00,2.4491,2.4491,2.4487,2.4488,69600000.0
2007-07-12 02:03:00,2.4487,2.4492,2.4487,2.44895,312500000.0
2007-07-12 02:04:00,2.44895,2.44895,2.4487,2.4487,54600000.0
2007-07-12 02:05:00,2.4487,2.4487,2.4486,2.4487,120800000.0
2007-07-12 02:06:00,2.44865,2.4488,2.44865,2.4487,33200000.0
2007-07-12 02:07:00,2.4487,2.44875,2.44835,2.4487,109200000.0
2007-07-12 02:08:00,2.44875,2.44875,2.4485,2.4485,52000000.0
2007-07-12 02:09:00,2.4485,2.4485,2.4484,2.4484,50500000.0
2007-07-12 02:10:00,2.44855,2.4487,2.4485,2.4487,57600000.0
2007-07-12 02:11:00,2.44865,2.4487,2.4485,2.4486,62300000.0
2007-07-12 02:12:00,2.44865,2.4488,2.44855,2.4488,166900000.0
2007-07-12 02:13:00,2.4488,2.4488,2.4487,2.4487,30800000.0
2007-07-12 02:14:00,2.4488,2.44885,2.4487,2.44885,25800000.0
2007-07-12 02:15:00,2.4488,2.4489,2.4488,2.4489,64000000.0
2007-07-12 02:16:00,2.44895,2.44895,2.4488,2.4489,20000000.0
2007-07-12 02:17:00,2.44858,2.44858,2.44812,2.44812,119100000.0
2007-07-12 02:18:00,2.4489,2.44895,2.4488,2.44895,41600000.0
2007-07-12 02:19:00,2.44885,2.4492,2.4488,2.4491,216800000.0
2007-07-12 02:20:00,2.4491,2.4492,2.4491,2.4491,145600000.0
2007-07-12 02:21:00,2.449,2.449,2.4488,2.44895,92800000.0
2007-07-12 02:22:00,2.44895,2.44895,2.4488,2.4488,38000000.0
2007-07-12 02:23:00,2.4488,2.4491,2.4487,2.449,499800003.0
2007-07-12 02:24:00,2.449,2.449,2.4486,2.4488,336400000.0
2007-07-12 02:25:00,2.4488,2.4488,2.4488,2.4488,49200000.0
2007-07-12 02:26:00,2.44875,2.44875,2.4485,2.4487,189099999.0
2007-07-12 02:27:00,2.4487,2.4489,2.4486,2.4486,97200000.0
2007-07-12 02:28:00,2.4488,2.4489,2.4485,2.4485,215600000.0
2007-07-12 02:29:00,2.4485,2.4487,2.4485,2.4487,45600000.0
2007-07-12 02:30:00,2.4487,2.4487,2.44835,2.44835,104400000.0
2007-07-12 02:31:00,2.4484,2.4485,2.4484,2.4485,113200000.0
2007-07-12 02:32:00,2.4485,2.4485,2.4484,2.4484,17200000.0
2007-07-12 02:33:00,2.4484,2.4485,2.4483,2.4484,113600000.0
2007-07-12 02:34:00,2.4484,2.4485,2.44805,2.4482,239600000.0
2007-07-12 02:35:00,2.4482,2.4482,2.44795,2.4481,116700000.0
2007-07-12 02:36:00,2.4481,2.4484,2.4479,2.44835,211399999.0
2007-07-12 02:37:00,2.4485,2.4485,2.4481,2.4482,204300001.0
2007-07-12 02:38:00,2.4482,2.4484,2.4482,2.4484,33900000.0
2007-07-12 02:39:00,2.4484,2.4488,2.4482,2.4485,68200000.0
2007-07-12 02:40:00,2.4485,2.4488,2.4484,2.4487,157200000.0
2007-07-12 02:41:00,2.4487,2.4487,2.4483,2.4486,80800000.0
2007-07-12 02:42:00,2.4486,2.4486,2.44825,2.44825,59100000.0
2007-07-12 02:43:00,2.4482,2.4483,2.4482,2.4482,57800000.0
2007-07-12 02:44:00,2.4483,2.4484,2.4482,2.4483,105300000.0
2007-07-12 02:45:00,2.4482,2.4484,2.4482,2.4484,74000000.0
2007-07-12 02:46:00,2.4484,2.4484,2.4483,2.4483,39599999.0
2007-07-12 02:47:00,2.44835,2.44835,2.4483,2.4483,67000000.0
2007-07-12 02:48:00,2.4483,2.4486,2.4483,2.4485,194599999.0
2007-07-12 02:49:00,2.4485,2.4485,2.4483,2.4484,76499999.0
2007-07-12 02:50:00,2.4485,2.4485,2.4483,2.4483,89600000.0
2007-07-12 02:51:00,2.4483,2.44835,2.4483,2.4483,142400000.0
2007-07-12 02:52:00,2.4483,2.4484,2.4481,2.4482,203800000.0
2007-07-12 02:53:00,2.4482,2.4482,2.4481,2.4481,131200001.0
2007-07-12 02:54:00,2.4481,2.4487,2.4481,2.4487,474000000.0
2007-07-12 02:55:00,2.4488,2.4488,2.4484,2.4486,352800000.0
2007-07-12 02:56:00,2.4486,2.4486,2.4484,2.4485,161600000.0
2007-07-12 02:57:00,2.4485,2.4486,2.4484,2.4486,55200000.0
2007-07-12 02:58:00,2.4486,2.4488,2.4486,2.4488,125600000.0
2007-07-12 02:59:00,2.4488,2.4488,2.4485,2.4487,126900000.0
2007-07-12 03:00:00,2.44875,2.44875,2.4485,2.4487,265900000.0
2007-07-12 03:01:00,2.4487,2.4488,2.44865,2.4488,59900000.0
2007-07-12 03:02:00,2.4489,2.4489,2.4486,2.4488,116000000.0
2007-07-12 03:03:00,2.4488,2.4488,2.4484,2.4487,69200000.0
2007-07-12 03:04:00,2.44885,2.44885,2.4487,2.4488,105600000.0
2007-07-12 03:05:00,2.4489,2.4492,2.4487,2.44905,141600000.0
2007-07-12 03:06:00,2.449,2.44905,2.44855,2.4486,296800000.0
2007-07-12 03:07:00,2.4486,2.4487,2.4486,2.4487,127200000.0
2007-07-12 03:08:00,2.4487,2.44875,2.4486,2.4486,206600000.0
2007-07-12 03:09:00,2.44865,2.4488,2.44865,2.4488,11200000.0
2007-07-12 03:10:00,2.44875,2.4488,2.4485,2.4488,128300001.0
2007-07-12 03:11:00,2.4488,2.4488,2.4488,2.4488,17100000.0
2007-07-12 03:12:00,2.4488,2.4488,2.4487,2.4487,45300000.0
2007-07-12 03:13:00,2.44855,2.4488,2.4484,2.4485,128800000.0
2007-07-12 03:14:00,2.4485,2.4486,2.4485,2.4486,169600000.0
2007-07-12 03:15:00,2.4486,2.4486,2.4483,2.44845,169600000.0
2007-07-12 03:16:00,2.4485,2.4485,2.4482,2.4482,76600000.0
2007-07-12 03:17:00,2.4481,2.4482,2.4479,2.448,147100000.0
2007-07-12 03:18:00,2.448,2.4481,2.4479,2.4481,55500000.0
2007-07-12 03:19:00,2.4482,2.4482,2.448,2.448,21600000.0
2007-07-12 03:20:00,2.448,2.4482,2.448,2.4482,76800000.0
2007-07-12 03:21:00,2.4482,2.4482,2.44815,2.4482,52800000.0
2007-07-12 03:22:00,2.4482,2.44835,2.4481,2.4482,224900000.0
2007-07-12 03:23:00,2.4482,2.4482,2.44815,2.4482,44800000.0
2007-07-12 03:24:00,2.4482,2.4482,2.44805,2.44805,6400000.0
2007-07-12 03:25:00,2.4482,2.4482,2.4481,2.4481,38400000.0
2007-07-12 03:26:00,2.4481,2.44815,2.44805,2.44805,52000000.0
2007-07-12 03:27:00,2.4481,2.4481,2.4479,2.4479,142000000.0
2007-07-12 03:28:00,2.4479,2.448,2.4479,2.448,151200000.0
2007-07-12 03:29:00,2.448,2.4481,2.448,2.4481,88800000.0
2007-07-12 03:30:00,2.4482,2.4483,2.4479,2.448,118100000.0
2007-07-12 03:31:00,2.448,2.44845,2.4479,2.4483,304000000.0
2007-07-12 03:32:00,2.4483,2.4485,2.4483,2.4484,106500000.0
2007-07-12 03:33:00,2.4484,2.4484,2.4483,2.4484,91900000.0
2007-07-12 03:34:00,2.44845,2.44845,2.4483,2.4484,54500001.0
2007-07-12 03:35:00,2.44835,2.44835,2.448,2.4483,390299999.0
2007-07-12 03:36:00,2.4483,2.4485,2.44825,2.44825,132400000.0
2007-07-12 03:37:00,2.4482,2.4483,2.4482,2.4483,54100000.0
2007-07-12 03:38:00,2.4483,2.4484,2.4482,2.4482,146000000.0
2007-07-12 03:39:00,2.4482,2.4486,2.4482,2.4486,90300000.0
2007-07-12 03:40:00,2.4486,2.4486,2.44825,2.4483,75800000.0
2007-07-12 03:41:00,2.4483,2.4484,2.4482,2.4484,49600000.0
2007-07-12 03:42:00,2.4483,2.4483,2.4482,2.4482,17300000.0
2007-07-12 03:43:00,2.4482,2.4483,2.4482,2.4482,79200000.0
2007-07-12 03:44:00,2.4482,2.4483,2.4482,2.4483,9600000.0
2007-07-12 03:45:00,2.44791,2.44833,2.44783,2.44822,203700000.0
2007-07-12 03:46:00,2.44791,2.44816,2.44774,2.44774,139100000.0
2007-07-12 03:47:00,2.4483,2.4483,2.4483,2.4483,8800000.0
2007-07-12 03:48:00,2.4482,2.4482,2.4482,2.4482,39500000.0
2007-07-12 03:49:00,2.4482,2.4482,2.4482,2.4482,37100000.0
2007-07-12 03:50:00,2.4482,2.4484,2.4481,2.4484,69200000.0
2007-07-12 03:51:00,2.4483,2.4483,2.4482,2.4482,48800000.0
2007-07-12 03:52:00,2.4482,2.4484,2.4482,2.4484,31200000.0
2007-07-12 03:53:00,2.4484,2.4485,2.4482,2.4484,107900000.0
2007-07-12 03:54:00,2.4484,2.4484,2.4483,2.4483,24600000.0
2007-07-12 03:55:00,2.4483,2.4483,2.4483,2.4483,147300000.0
2007-07-12 03:56:00,2.4483,2.4483,2.4483,2.4483,71300000.0
2007-07-12 03:57:00,2.4483,2.4483,2.4483,2.4483,24000000.0
2007-07-12 03:58:00,2.4483,2.4483,2.4483,2.4483,47000000.0
2007-07-12 03:59:00,2.44779,2.44803,2.44766,2.44774,292000000.0
2007-07-12 04:00:00,2.4483,2.4483,2.4483,2.4483,165800000.0
2007-07-12 04:01:00,2.4483,2.44835,2.4483,2.4483,94600000.0
2007-07-12 04:02:00,2.4483,2.4484,2.4483,2.4484,50500000.0
2007-07-12 04:03:00,2.44835,2.4486,2.4483,2.4483,149100000.0
2007-07-12 04:04:00,2.4483,2.4484,2.4483,2.44835,70400000.0
2007-07-12 04:05:00,2.4484,2.4484,2.4483,2.4483,33400000.0
2007-07-12 04:06:00,2.4483,2.4483,2.4481,2.4481,25000000.0
2007-07-12 04:07:00,2.4483,2.4483,2.448,2.448,44800000.0
2007-07-12 04:08:00,2.448,2.4483,2.448,2.4483,293400000.0
2007-07-12 04:09:00,2.448,2.4483,2.44765,2.44765,443700005.0
2007-07-12 04:10:00,2.4478,2.4478,2.4473,2.4474,307300003.0
2007-07-12 04:11:00,2.4474,2.4476,2.4471,2.4471,235000000.0
2007-07-12 04:12:00,2.4471,2.4473,2.447,2.4472,239600000.0
2007-07-12 04:13:00,2.4472,2.4474,2.447,2.44725,120800000.0
2007-07-12 04:14:00,2.4472,2.4473,2.4471,2.4471,58000000.0
2007-07-12 04:15:00,2.4471,2.4472,2.44705,2.4472,73900000.0
2007-07-12 04:16:00,2.4472,2.4473,2.4472,2.4473,101000000.0
2007-07-12 04:17:00,2.4473,2.4474,2.4472,2.4474,31400000.0
2007-07-12 04:18:00,2.4467,2.44708,2.44654,2.44654,47200000.0
2007-07-12 04:19:00,2.4472,2.4472,2.4472,2.4472,93200000.0
2007-07-12 04:20:00,2.44725,2.4474,2.447,2.4473,219699999.0
2007-07-12 04:21:00,2.4473,2.4475,2.4473,2.4474,32800000.0
2007-07-12 04:22:00,2.4474,2.4476,2.4471,2.4472,155800000.0
2007-07-12 04:23:00,2.4472,2.4472,2.447,2.4471,130400000.0
2007-07-12 04:24:00,2.44715,2.4472,2.4471,2.4471,16200000.0
2007-07-12 04:25:00,2.4471,2.4472,2.4471,2.4472,24800000.0
2007-07-12 04:26:00,2.4472,2.4473,2.4471,2.4473,106400000.0
2007-07-12 04:27:00,2.4473,2.4473,2.4472,2.4472,81600000.0
2007-07-12 04:28:00,2.4472,2.4472,2.4472,2.4472,19400000.0
2007-07-12 04:29:00,2.4472,2.4472,2.4472,2.4472,2000000.0
2007-07-12 04:30:00,2.44673,2.44704,2.44667,2.44692,27300000.0
2007-07-12 04:31:00,2.4472,2.4472,2.4471,2.4471,42799999.0
2007-07-12 04:32:00,2.4471,2.4472,2.4471,2.4472,47200000.0
2007-07-12 04:33:00,2.4471,2.4473,2.4471,2.4472,119500001.0
2007-07-12 04:34:00,2.4471,2.4471,2.4471,2.4471,108500001.0
2007-07-12 04:35:00,2.4472,2.4472,2.4471,2.4472,126400000.0
2007-07-12 04:36:00,2.4472,2.4472,2.4472,2.4472,25200000.0
2007-07-12 04:37:00,2.4472,2.4472,2.4472,2.4472,34600000.0
2007-07-12 04:38:00,2.4473,2.4473,2.4472,2.4472,105600000.0
2007-07-12 04:39:00,2.4472,2.4474,2.4468,2.447,544799999.0
2007-07-12 04:40:00,2.4471,2.4477,2.4471,2.4477,326300000.0
2007-07-12 04:41:00,2.4476,2.4481,2.4476,2.4478,229100000.0
2007-07-12 04:42:00,2.4478,2.44795,2.4478,2.4479,140000000.0
2007-07-12 04:43:00,2.4478,2.4479,2.4476,2.4478,59600000.0
2007-07-12 04:44:00,2.4479,2.4479,2.4479,2.4479,2000000.0
2007-07-12 04:45:00,2.4478,2.4479,2.4478,2.4478,6000000.0
2007-07-12 04:46:00,2.4478,2.448,2.4477,2.448,52800000.0
2007-07-12 04:47:00,2.448,2.448,2.448,2.448,6000000.0
2007-07-12 04:48:00,2.448,2.4485,2.448,2.4483,314199999.0
2007-07-12 04:49:00,2.4483,2.4483,2.44795,2.4481,477400000.0
2007-07-12 04:50:00,2.4481,2.4485,2.4481,2.4485,322800000.0
2007-07-12 04:51:00,2.4484,2.4485,2.4481,2.44845,336400005.0
2007-07-12 04:52:00,2.4485,2.4485,2.4483,2.4483,253799999.0
2007-07-12 04:53:00,2.4484,2.4485,2.4483,2.4484,136800000.0
2007-07-12 04:54:00,2.4484,2.4486,2.44825,2.4483,297600000.0
2007-07-12 04:55:00,2.4483,2.4484,2.44815,2.4483,361200000.0
2007-07-12 04:56:00,2.4483,2.44835,2.4481,2.44835,149599999.0
2007-07-12 04:57:00,2.4484,2.4485,2.4484,2.4484,40800000.0
2007-07-12 04:58:00,2.44835,2.4487,2.44815,2.4487,288300000.0
2007-07-12 04:59:00,2.4487,2.4489,2.4486,2.4487,299500000.0
2007-07-12 05:00:00,2.4487,2.449,2.4487,2.4489,193400000.0
2007-07-12 05:01:00,2.4489,2.449,2.44885,2.4489,100400000.0
2007-07-12 05:02:00,2.449,2.4494,2.4489,2.4492,186800000.0
2007-07-12 05:03:00,2.4492,2.4493,2.4492,2.4492,23400000.0
2007-07-12 05:04:00,2.44887,2.44902,2.44864,2.44902,94600000.0
2007-07-12 05:05:00,2.4493,2.4493,2.449,2.4492,64400000.0
2007-07-12 05:06:00,2.4492,2.4496,2.4492,2.4494,187900000.0
2007-07-12 05:07:00,2.4493,2.4494,2.4491,2.4494,168600000.0
2007-07-12 05:08:00,2.4493,2.4497,2.4493,2.4495,108500000.0
2007-07-12 05:09:00,2.4496,2.4496,2.4493,2.4494,147500000.0
2007-07-12 05:10:00,2.4494,2.4495,2.449,2.4491,383300000.0
2007-07-12 05:11:00,2.4491,2.4492,2.4489,2.4489,334100000.0
2007-07-12 05:12:00,2.4489,2.4489,2.4489,2.4489,81100000.0
2007-07-12 05:13:00,2.4489,2.4489,2.4489,2.4489,34400000.0
2007-07-12 05:14:00,2.4489,2.4489,2.4488,2.4489,141900000.0
2007-07-12 05:15:00,2.449,2.4492,2.449,2.4492,118100000.0
2007-07-12 05:16:00,2.4492,2.4495,2.4492,2.4493,316700000.0
2007-07-12 05:17:00,2.4493,2.4493,2.4492,2.4492,132400000.0
2007-07-12 05:18:00,2.4492,2.4494,2.4489,2.4489,173700000.0
2007-07-12 05:19:00,2.4489,2.449,2.4488,2.4488,73500000.0
2007-07-12 05:20:00,2.4489,2.4489,2.4487,2.4488,361299991.0
2007-07-12 05:21:00,2.4488,2.449,2.4487,2.449,115300000.0
2007-07-12 05:22:00,2.449,2.449,2.4487,2.4489,26800000.0
2007-07-12 05:23:00,2.449,2.4492,2.449,2.449,83500000.0
2007-07-12 05:24:00,2.4492,2.4492,2.449,2.449,129000000.0
2007-07-12 05:25:00,2.4492,2.4492,2.4488,2.4491,133800000.0
2007-07-12 05:26:00,2.449,2.449,2.4488,2.4488,140400000.0
2007-07-12 05:27:00,2.4488,2.4488,2.4484,2.4486,229700000.0
2007-07-12 05:28:00,2.4485,2.4486,2.4485,2.4486,95600000.0
2007-07-12 05:29:00,2.4486,2.4489,2.4486,2.4488,99100000.0
2007-07-12 05:30:00,2.4489,2.4491,2.4487,2.4491,273700000.0
2007-07-12 05:31:00,2.44905,2.4491,2.449,2.449,70900000.0
2007-07-12 05:32:00,2.449,2.449,2.4485,2.4488,139400000.0
2007-07-12 05:33:00,2.4488,2.4489,2.4488,2.4488,51000000.0
2007-07-12 05:34:00,2.4488,2.4489,2.4487,2.44875,191299998.0
2007-07-12 05:35:00,2.4488,2.4491,2.4488,2.4489,46200000.0
2007-07-12 05:36:00,2.44846,2.44891,2.44846,2.4486,113200000.0
2007-07-12 05:37:00,2.4489,2.4489,2.4488,2.4489,16700000.0
2007-07-12 05:38:00,2.4489,2.449,2.4489,2.4489,13300000.0
2007-07-12 05:39:00,2.449,2.4492,2.449,2.4491,33600000.0
2007-07-12 05:40:00,2.4492,2.4492,2.4492,2.4492,16800000.0
2007-07-12 05:41:00,2.4492,2.4492,2.4485,2.4488,310800000.0
2007-07-12 05:42:00,2.4488,2.4488,2.44875,2.4488,39700000.0
2007-07-12 05:43:00,2.44885,2.4492,2.4488,2.4492,101600000.0
2007-07-12 05:44:00,2.44895,2.44895,2.4487,2.4487,70900000.0
2007-07-12 05:45:00,2.4487,2.4489,2.4487,2.4489,63500000.0
2007-07-12 05:46:00,2.449,2.449,2.44885,2.4489,78700000.0
2007-07-12 05:47:00,2.4489,2.449,2.4487,2.4487,73500000.0
2007-07-12 05:48:00,2.4488,2.44885,2.4488,2.4488,43300000.0
2007-07-12 05:49:00,2.4488,2.4488,2.44855,2.4486,135200000.0
2007-07-12 05:50:00,2.4485,2.4487,2.4485,2.4487,84300000.0
2007-07-12 05:51:00,2.44865,2.44865,2.44814,2.44863,210700000.0
2007-07-12 05:52:00,2.44871,2.44871,2.44833,2.44842,96100000.0
2007-07-12 05:53:00,2.4487,2.4488,2.4487,2.4488,17300000.0
2007-07-12 05:54:00,2.44885,2.4489,2.44875,2.4489,94500000.0
2007-07-12 05:55:00,2.44895,2.4491,2.44885,2.44905,194200000.0
2007-07-12 05:56:00,2.44905,2.44905,2.44885,2.44895,192100000.0
2007-07-12 05:57:00,2.44895,2.449,2.4489,2.449,73500000.0
2007-07-12 05:58:00,2.449,2.44915,2.4489,2.449,174400000.0
2007-07-12 05:59:00,2.449,2.449,2.44875,2.44875,64100000.0
2007-07-12 06:00:00,2.4488,2.4489,2.4487,2.4488,236100000.0
2007-07-12 06:01:00,2.4488,2.4489,2.4485,2.4486,248599999.0
2007-07-12 06:02:00,2.4488,2.449,2.4487,2.4488,148500000.0
2007-07-12 06:03:00,2.4488,2.4488,2.4483,2.4483,170400000.0
2007-07-12 06:04:00,2.4483,2.4487,2.4482,2.4487,286999999.0
2007-07-12 06:05:00,2.4486,2.4486,2.4486,2.4486,36000000.0
2007-07-12 06:06:00,2.4486,2.4486,2.4484,2.4484,147200000.0
2007-07-12 06:07:00,2.4485,2.4487,2.4485,2.4487,151900000.0
2007-07-12 06:08:00,2.4488,2.4488,2.4487,2.4488,113600000.0
2007-07-12 06:09:00,2.4488,2.4488,2.448,2.448,446400000.0
2007-07-12 06:10:00,2.448,2.4482,2.4479,2.448,158000000.0
2007-07-12 06:11:00,2.4481,2.4481,2.448,2.448,13300000.0
2007-07-12 06:12:00,2.448,2.448,2.4476,2.4477,195900000.0
2007-07-12 06:13:00,2.4476,2.4477,2.4473,2.4473,531899999.0
2007-07-12 06:14:00,2.4474,2.4474,2.4472,2.4474,140800000.0
2007-07-12 06:15:00,2.4472,2.4473,2.447,2.4472,341600000.0
2007-07-12 06:16:00,2.4472,2.4472,2.447,2.447,110900000.0
2007-07-12 06:17:00,2.447,2.4472,2.447,2.4472,91200000.0
2007-07-12 06:18:00,2.4472,2.4472,2.4472,2.4472,25600000.0
2007-07-12 06:19:00,2.4472,2.4472,2.4469,2.447,296300000.0
2007-07-12 06:20:00,2.447,2.4474,2.447,2.4474,59600000.0
2007-07-12 06:21:00,2.4474,2.4474,2.4474,2.4474,22400000.0
2007-07-12 06:22:00,2.4474,2.4475,2.4474,2.4474,190500000.0
2007-07-12 06:23:00,2.4474,2.4475,2.4474,2.4474,128100000.0
2007-07-12 06:24:00,2.4475,2.4475,2.4474,2.4475,25300000.0
2007-07-12 06:25:00,2.44745,2.44755,2.44712,2.44755,69300000.0
2007-07-12 06:26:00,2.4475,2.4475,2.4475,2.4475,22400000.0
2007-07-12 06:27:00,2.4475,2.4477,2.4474,2.4477,19700000.0
2007-07-12 06:28:00,2.44735,2.44751,2.44723,2.44738,77500000.0
2007-07-12 06:29:00,2.4477,2.4478,2.4476,2.4477,192500000.0
2007-07-12 06:30:00,2.4478,2.4482,2.4476,2.4477,428800005.0
2007-07-12 06:31:00,2.4477,2.4479,2.4474,2.44745,241500001.0
2007-07-12 06:32:00,2.4475,2.4477,2.4474,2.4475,223500000.0
2007-07-12 06:33:00,2.4475,2.4475,2.4472,2.44735,509600000.0
2007-07-12 06:34:00,2.4474,2.44775,2.4473,2.4474,598800000.0
2007-07-12 06:35:00,2.4474,2.4475,2.4474,2.4475,146900000.0
2007-07-12 06:36:00,2.4475,2.4476,2.4473,2.4476,143800000.0
2007-07-12 06:37:00,2.4476,2.4476,2.4476,2.4476,70600000.0
2007-07-12 06:38:00,2.4476,2.4476,2.4476,2.4476,16800000.0
2007-07-12 06:39:00,2.4476,2.4477,2.4473,2.4473,51100000.0
2007-07-12 06:40:00,2.4473,2.4475,2.4473,2.4475,24500000.0
2007-07-12 06:41:00,2.4475,2.4475,2.4475,2.4475,60800000.0
2007-07-12 06:42:00,2.4475,2.4475,2.4473,2.4473,51700000.0
2007-07-12 06:43:00,2.44728,2.44733,2.44675,2.4472,178200000.0
2007-07-12 06:44:00,2.4473,2.4473,2.4473,2.4473,11200000.0
2007-07-12 06:45:00,2.4473,2.4475,2.4473,2.4473,59400000.0
2007-07-12 06:46:00,2.4473,2.4473,2.4473,2.4473,23200000.0
2007-07-12 06:47:00,2.4473,2.4473,2.4473,2.4473,102400000.0
2007-07-12 06:48:00,2.4473,2.4473,2.4472,2.4473,357400000.0
2007-07-12 06:49:00,2.4473,2.4476,2.4473,2.4475,310000000.0
2007-07-12 06:50:00,2.4476,2.4477,2.4475,2.4476,162200000.0
2007-07-12 06:51:00,2.4476,2.4477,2.4475,2.4477,123600000.0
2007-07-12 06:52:00,2.4477,2.4479,2.4477,2.4477,238800000.0
2007-07-12 06:53:00,2.4477,2.448,2.4477,2.4478,71600000.0
2007-07-12 06:54:00,2.4478,2.4478,2.4475,2.4475,322700000.0
2007-07-12 06:55:00,2.4475,2.4476,2.4473,2.4476,117600000.0
2007-07-12 06:56:00,2.4476,2.4476,2.4475,2.4475,78900000.0
2007-07-12 06:57:00,2.4475,2.4475,2.4473,2.4474,228800000.0
2007-07-12 06:58:00,2.44745,2.4475,2.44745,2.4475,20500000.0
2007-07-12 06:59:00,2.4475,2.44765,2.4475,2.4475,78900000.0
2007-07-12 07:00:00,2.4475,2.4475,2.4475,2.4475,35200000.0
2007-07-12 07:01:00,2.44745,2.4475,2.44745,2.4475,18100000.0
2007-07-12 07:02:00,2.4475,2.4479,2.4474,2.4478,383399999.0
2007-07-12 07:03:00,2.4478,2.4481,2.44745,2.4477,442800001.0
2007-07-12 07:04:00,2.44775,2.448,2.4477,2.4479,100700000.0
2007-07-12 07:05:00,2.4479,2.44795,2.4478,2.4478,155500000.0
2007-07-12 07:06:00,2.4478,2.4478,2.4473,2.4475,96700000.0
2007-07-12 07:07:00,2.4473,2.4476,2.4473,2.4476,79900000.0
2007-07-12 07:08:00,2.4478,2.4478,2.4474,2.4474,41200000.0
2007-07-12 07:09:00,2.44755,2.4481,2.44755,2.4476,83300000.0
2007-07-12 07:10:00,2.4476,2.4481,2.4476,2.448,76600000.0
2007-07-12 07:11:00,2.448,2.44805,2.4479,2.44805,50800000.0
2007-07-12 07:12:00,2.4481,2.4483,2.4481,2.4481,34200000.0
2007-07-12 07:13:00,2.4481,2.44815,2.4479,2.44805,85200000.0
2007-07-12 07:14:00,2.4481,2.4484,2.4481,2.4483,80100000.0
2007-07-12 07:15:00,2.4483,2.4483,2.4479,2.4479,82000000.0
2007-07-12 07:16:00,2.448,2.448,2.4476,2.4479,100100000.0
2007-07-12 07:17:00,2.4478,2.4481,2.44775,2.4481,128100000.0
2007-07-12 07:18:00,2.4481,2.4481,2.4479,2.4481,94500000.0
2007-07-12 07:19:00,2.448,2.4482,2.44785,2.448,147700000.0
2007-07-12 07:20:00,2.448,2.44815,2.4479,2.4479,158000000.0
2007-07-12 07:21:00,2.4479,2.4481,2.4477,2.4477,109200000.0
2007-07-12 07:22:00,2.4477,2.4479,2.4477,2.4479,188300000.0
2007-07-12 07:23:00,2.4479,2.4482,2.4476,2.448,243600000.0
2007-07-12 07:24:00,2.448,2.4482,2.4477,2.448,71100000.0
2007-07-12 07:25:00,2.448,2.44825,2.448,2.448,60000000.0
2007-07-12 07:26:00,2.4478,2.448,2.4477,2.4478,69500000.0
2007-07-12 07:27:00,2.4478,2.4479,2.4475,2.4476,124200000.0
2007-07-12 07:28:00,2.44755,2.44765,2.4475,2.4475,62800000.0
2007-07-12 07:29:00,2.4476,2.44775,2.4474,2.4476,181600000.0
2007-07-12 07:30:00,2.4476,2.44765,2.4476,2.44765,71600000.0
2007-07-12 07:31:00,2.4477,2.4478,2.4476,2.4477,95700000.0
2007-07-12 07:32:00,2.44765,2.4477,2.44765,2.44765,36600000.0
2007-07-12 07:33:00,2.4477,2.4477,2.4475,2.4475,146900000.0
2007-07-12 07:34:00,2.4475,2.4475,2.4473,2.4473,173900000.0
2007-07-12 07:35:00,2.4473,2.4475,2.4473,2.44735,118600000.0
2007-07-12 07:36:00,2.44735,2.44735,2.447,2.4472,211300000.0
2007-07-12 07:37:00,2.44725,2.44755,2.4472,2.4473,155400000.0
2007-07-12 07:38:00,2.4473,2.44735,2.4469,2.44705,102900000.0
2007-07-12 07:39:00,2.44705,2.4471,2.4467,2.4467,228200000.0
2007-07-12 07:40:00,2.4467,2.4471,2.4465,2.4465,459000000.0
2007-07-12 07:41:00,2.4465,2.4465,2.4461,2.4464,528800000.0
2007-07-12 07:42:00,2.4463,2.4464,2.4462,2.4464,168300000.0
2007-07-12 07:43:00,2.4464,2.4476,2.4464,2.4468,339400000.0
2007-07-12 07:44:00,2.4467,2.447,2.4464,2.4466,344800001.0
2007-07-12 07:45:00,2.4466,2.447,2.4466,2.4468,435700000.0
2007-07-12 07:46:00,2.4469,2.4469,2.4468,2.4469,154800000.0
2007-07-12 07:47:00,2.4469,2.4469,2.4467,2.4467,115700000.0
2007-07-12 07:48:00,2.4467,2.447,2.4465,2.4469,502999999.0
2007-07-12 07:49:00,2.4469,2.4472,2.4468,2.447,314300000.0
2007-07-12 07:50:00,2.44705,2.44745,2.447,2.4473,227600000.0
2007-07-12 07:51:00,2.4473,2.44765,2.44715,2.4475,269600000.0
2007-07-12 07:52:00,2.4475,2.4475,2.4472,2.4474,113300000.0
2007-07-12 07:53:00,2.4473,2.4474,2.4472,2.4473,238200000.0
2007-07-12 07:54:00,2.4473,2.4475,2.4471,2.4471,233100000.0
2007-07-12 07:55:00,2.4472,2.4473,2.4469,2.447,171700000.0
2007-07-12 07:56:00,2.447,2.4472,2.4468,2.4471,224600000.0
2007-07-12 07:57:00,2.44705,2.4471,2.4468,2.4471,347599999.0
2007-07-12 07:58:00,2.4471,2.4471,2.4467,2.4471,295800000.0
2007-07-12 07:59:00,2.4471,2.4475,2.4468,2.44685,166400000.0
2007-07-12 08:00:00,2.44685,2.447,2.44675,2.44675,138800000.0
2007-07-12 08:01:00,2.4468,2.4474,2.4463,2.4471,553500000.0
2007-07-12 08:02:00,2.4472,2.4472,2.4464,2.44675,455399998.0
2007-07-12 08:03:00,2.44675,2.44675,2.4464,2.4464,259000000.0
2007-07-12 08:04:00,2.4464,2.4469,2.4464,2.4469,270600000.0
2007-07-12 08:05:00,2.4468,2.44695,2.4466,2.4467,316900000.0
2007-07-12 08:06:00,2.4467,2.4468,2.44645,2.4467,230200000.0
2007-07-12 08:07:00,2.4467,2.4467,2.4464,2.4464,161800000.0
2007-07-12 08:08:00,2.4464,2.4465,2.4463,2.4463,272100000.0
2007-07-12 08:09:00,2.4463,2.4464,2.446,2.4463,430199997.0
2007-07-12 08:10:00,2.4463,2.4466,2.4461,2.44655,246300000.0
2007-07-12 08:11:00,2.44655,2.44665,2.44635,2.4465,221900000.0
2007-07-12 08:12:00,2.4465,2.4467,2.4461,2.4464,449100000.0
2007-07-12 08:13:00,2.4464,2.4464,2.4458,2.4458,518000000.0
2007-07-12 08:14:00,2.44585,2.446,2.4456,2.4458,596699997.0
2007-07-12 08:15:00,2.4459,2.4463,2.4455,2.44565,843899998.0
2007-07-12 08:16:00,2.44565,2.4463,2.44565,2.4463,258000000.0
2007-07-12 08:17:00,2.4461,2.4463,2.4459,2.4461,306300000.0
2007-07-12 08:18:00,2.4461,2.4463,2.44585,2.44605,146499999.0
2007-07-12 08:19:00,2.4461,2.4462,2.4459,2.4459,157899999.0
2007-07-12 08:20:00,2.4459,2.4461,2.4459,2.4459,292700000.0
2007-07-12 08:21:00,2.4459,2.44615,2.4459,2.44595,283300000.0
2007-07-12 08:22:00,2.44595,2.4462,2.4458,2.4461,415899998.0
2007-07-12 08:23:00,2.4461,2.4467,2.4461,2.44655,417900000.0
2007-07-12 08:24:00,2.44655,2.4468,2.4465,2.4466,384600000.0
2007-07-12 08:25:00,2.4466,2.4469,2.4465,2.4468,450200000.0
2007-07-12 08:26:00,2.4467,2.4468,2.4465,2.4465,249300000.0
2007-07-12 08:27:00,2.4465,2.4465,2.44595,2.4462,505100000.0
2007-07-12 08:28:00,2.4462,2.4465,2.446,2.4465,415000001.0
2007-07-12 08:29:00,2.4465,2.4468,2.4462,2.4462,314500000.0
2007-07-12 08:30:00,2.4463,2.4463,2.4462,2.4463,221099999.0
2007-07-12 08:31:00,2.4464,2.4471,2.4464,2.4469,652799999.0
2007-07-12 08:32:00,2.447,2.4471,2.4469,2.447,114800000.0
2007-07-12 08:33:00,2.447,2.44715,2.4469,2.447,261000000.0
2007-07-12 08:34:00,2.447,2.4472,2.44695,2.4472,372200000.0
2007-07-12 08:35:00,2.4472,2.4473,2.4469,2.44725,626000000.0
2007-07-12 08:36:00,2.44725,2.4476,2.4471,2.4471,504500000.0
2007-07-12 08:37:00,2.4471,2.4473,2.44695,2.4472,470500000.0
2007-07-12 08:38:00,2.4471,2.4471,2.4468,2.4468,338200000.0
2007-07-12 08:39:00,2.4468,2.4468,2.4463,2.4463,290800000.0
2007-07-12 08:40:00,2.4464,2.4468,2.4463,2.4465,387299998.0
2007-07-12 08:41:00,2.4465,2.4467,2.4464,2.4466,259200000.0
2007-07-12 08:42:00,2.4466,2.4471,2.4466,2.44695,468999999.0
2007-07-12 08:43:00,2.44695,2.4471,2.4466,2.447,849599997.0
2007-07-12 08:44:00,2.4469,2.447,2.4467,2.4469,338300000.0
2007-07-12 08:45:00,2.4468,2.4469,2.44665,2.44665,296099998.0
2007-07-12 08:46:00,2.4466,2.4471,2.4466,2.447,694300003.0
2007-07-12 08:47:00,2.447,2.4471,2.4468,2.4471,587599997.0
2007-07-12 08:48:00,2.44705,2.4473,2.4467,2.4468,933599994.0
2007-07-12 08:49:00,2.4468,2.4469,2.4462,2.4463,942000002.0
2007-07-12 08:50:00,2.4464,2.4467,2.44625,2.44625,689900002.0
2007-07-12 08:51:00,2.4466,2.4469,2.4462,2.4462,1108600000.0
2007-07-12 08:52:00,2.4462,2.4462,2.4459,2.446,494600000.0
2007-07-12 08:53:00,2.446,2.4465,2.446,2.4464,358100000.0
2007-07-12 08:54:00,2.4464,2.447,2.4462,2.4468,943200009.0
2007-07-12 08:55:00,2.447,2.447,2.4464,2.4465,231600000.0
2007-07-12 08:56:00,2.4465,2.4468,2.4464,2.4466,459100000.0
2007-07-12 08:57:00,2.4466,2.4468,2.4461,2.4463,394100000.0
2007-07-12 08:58:00,2.4463,2.4468,2.4462,2.4464,709400000.0
2007-07-12 08:59:00,2.4464,2.4468,2.4464,2.4466,1215800004.0
2007-07-12 09:00:00,2.4466,2.4466,2.4451,2.4455,1231700000.0
2007-07-12 09:01:00,2.4455,2.4458,2.4451,2.4455,913900002.0
2007-07-12 09:02:00,2.4455,2.4457,2.4449,2.4451,819499996.0
2007-07-12 09:03:00,2.4451,2.4456,2.4449,2.4454,939500001.0
2007-07-12 09:04:00,2.4454,2.4457,2.4451,2.4451,801500002.0
2007-07-12 09:05:00,2.4451,2.4451,2.4448,2.445,432000000.0
2007-07-12 09:06:00,2.445,2.4456,2.4449,2.4453,794000000.0
2007-07-12 09:07:00,2.4454,2.4462,2.4454,2.446,820600001.0
2007-07-12 09:08:00,2.446,2.4464,2.4457,2.4462,1066399994.0
2007-07-12 09:09:00,2.4461,2.4464,2.4457,2.4459,980300000.0
2007-07-12 09:10:00,2.4459,2.4461,2.4456,2.4458,744400000.0
2007-07-12 09:11:00,2.4457,2.4461,2.4456,2.4457,1326199994.0
2007-07-12 09:12:00,2.4457,2.446,2.4455,2.4457,525500000.0
2007-07-12 09:13:00,2.4457,2.4458,2.4451,2.4452,1032999993.0
2007-07-12 09:14:00,2.4452,2.4454,2.445,2.4451,535000001.0
2007-07-12 09:15:00,2.4451,2.4452,2.4448,2.4449,770300009.0
2007-07-12 09:16:00,2.4449,2.4452,2.4448,2.4452,887099998.0
2007-07-12 09:17:00,2.4452,2.4452,2.445,2.4452,392900001.0
2007-07-12 09:18:00,2.4451,2.4454,2.4451,2.4453,460300000.0
2007-07-12 09:19:00,2.4453,2.4456,2.4453,2.4454,855800002.0
2007-07-12 09:20:00,2.4454,2.4456,2.4454,2.4456,567900003.0
2007-07-12 09:21:00,2.4456,2.4456,2.4454,2.44545,153899999.0
2007-07-12 09:22:00,2.44545,2.4461,2.4453,2.44565,794599992.0
2007-07-12 09:23:00,2.44565,2.44575,2.4452,2.4454,423700000.0
2007-07-12 09:24:00,2.4454,2.446,2.4454,2.4456,1171700001.0
2007-07-12 09:25:00,2.4456,2.4458,2.445,2.4458,802799993.0
2007-07-12 09:26:00,2.4458,2.4458,2.4453,2.4453,644700002.0
2007-07-12 09:27:00,2.4453,2.4459,2.44525,2.4456,659700000.0
2007-07-12 09:28:00,2.4456,2.4457,2.4451,2.4454,1409500002.0
2007-07-12 09:29:00,2.4454,2.44635,2.4454,2.4462,837800000.0
2007-07-12 09:30:00,2.4463,2.4463,2.4456,2.4458,850499998.0
2007-07-12 09:31:00,2.4458,2.44595,2.4453,2.4457,657199999.0
2007-07-12 09:32:00,2.4457,2.44585,2.4452,2.4454,735100000.0
2007-07-12 09:33:00,2.4454,2.4454,2.4447,2.4451,724200000.0
2007-07-12 09:34:00,2.4451,2.4459,2.445,2.4458,1432500001.0
2007-07-12 09:35:00,2.4458,2.4459,2.4455,2.4456,1393599992.0
2007-07-12 09:36:00,2.4456,2.4459,2.4455,2.44555,884599995.0
2007-07-12 09:37:00,2.44555,2.4458,2.4454,2.44545,942499994.0
2007-07-12 09:38:00,2.44545,2.4459,2.4454,2.4457,1158499999.0
2007-07-12 09:39:00,2.4456,2.4461,2.4456,2.4461,341399998.0
2007-07-12 09:40:00,2.44605,2.4466,2.4459,2.4466,521799999.0
2007-07-12 09:41:00,2.4466,2.4466,2.4462,2.4464,332200001.0
2007-07-12 09:42:00,2.4464,2.4467,2.4461,2.44625,666300000.0
2007-07-12 09:43:00,2.4463,2.4465,2.4461,2.4463,690099999.0
2007-07-12 09:44:00,2.4463,2.4469,2.4462,2.4469,1127399992.0
2007-07-12 09:45:00,2.4469,2.4471,2.4468,2.4469,1138099992.0
2007-07-12 09:46:00,2.4469,2.4471,2.4468,2.4471,560800000.0
2007-07-12 09:47:00,2.4471,2.4472,2.4468,2.4469,791700000.0
2007-07-12 09:48:00,2.4469,2.4471,2.4465,2.44675,1153299999.0
2007-07-12 09:49:00,2.44685,2.4469,2.4467,2.4468,174200000.0
2007-07-12 09:50:00,2.4469,2.4471,2.4467,2.4469,462399996.0
2007-07-12 09:51:00,2.4469,2.4471,2.4464,2.4464,804900000.0
2007-07-12 09:52:00,2.4464,2.4471,2.4461,2.447,1607600000.0
2007-07-12 09:53:00,2.447,2.4472,2.4466,2.4468,717000001.0
2007-07-12 09:54:00,2.4468,2.4469,2.44655,2.44655,309000002.0
2007-07-12 09:55:00,2.4465,2.4468,2.4463,2.4464,1240599993.0
2007-07-12 09:56:00,2.4463,2.4467,2.4463,2.4464,743400003.0
2007-07-12 09:57:00,2.4464,2.4466,2.4463,2.4464,1171999982.0
2007-07-12 09:58:00,2.4464,2.4474,2.4463,2.4468,1255499992.0
2007-07-12 09:59:00,2.4469,2.4472,2.4466,2.447,777899998.0
2007-07-12 10:00:00,2.4469,2.4471,2.4464,2.4468,653900002.0
2007-07-12 10:01:00,2.4468,2.4469,2.44645,2.4467,383900001.0
2007-07-12 10:02:00,2.4467,2.4468,2.4465,2.4466,604399999.0
2007-07-12 10:03:00,2.4466,2.4467,2.4463,2.4466,255600000.0
2007-07-12 10:04:00,2.4466,2.4466,2.44615,2.44625,840700000.0
2007-07-12 10:05:00,2.44625,2.4463,2.4457,2.446,467800000.0
2007-07-12 10:06:00,2.446,2.4461,2.4454,2.44585,754599998.0
2007-07-12 10:07:00,2.4459,2.4461,2.4456,2.4457,916499999.0
2007-07-12 10:08:00,2.4457,2.4462,2.4456,2.4458,1254099997.0
2007-07-12 10:09:00,2.4458,2.446,2.4454,2.4455,832299999.0
2007-07-12 10:10:00,2.4455,2.4458,2.4453,2.4456,742500000.0
2007-07-12 10:11:00,2.4456,2.4459,2.4456,2.4458,559500000.0
2007-07-12 10:12:00,2.4458,2.4458,2.4453,2.4453,188400000.0
2007-07-12 10:13:00,2.4453,2.4455,2.4452,2.4453,441300000.0
2007-07-12 10:14:00,2.4453,2.4454,2.44505,2.4451,393300000.0
2007-07-12 10:15:00,2.4451,2.4452,2.4451,2.4452,232000000.0
2007-07-12 10:16:00,2.4451,2.4452,2.4449,2.4451,410599999.0
2007-07-12 10:17:00,2.4451,2.4459,2.4451,2.4457,503899999.0
2007-07-12 10:18:00,2.4457,2.4459,2.4456,2.4456,366800000.0
2007-07-12 10:19:00,2.4456,2.4458,2.4452,2.4453,687899993.0
2007-07-12 10:20:00,2.4453,2.4456,2.4452,2.4452,828699995.0
2007-07-12 10:21:00,2.4453,2.4457,2.4452,2.4455,416699997.0
2007-07-12 10:22:00,2.4455,2.4457,2.44535,2.4456,120800000.0
2007-07-12 10:23:00,2.4456,2.4457,2.4452,2.4456,248800000.0
2007-07-12 10:24:00,2.4456,2.4458,2.4456,2.4457,625199997.0
2007-07-12 10:25:00,2.4457,2.4459,2.4457,2.4458,203000000.0
2007-07-12 10:26:00,2.4458,2.4459,2.4455,2.4455,254800000.0
2007-07-12 10:27:00,2.4455,2.4458,2.4452,2.4453,1117300004.0
2007-07-12 10:28:00,2.4453,2.4457,2.4452,2.4457,524000000.0
2007-07-12 10:29:00,2.4457,2.4458,2.4455,2.4457,484499998.0
2007-07-12 10:30:00,2.4458,2.4465,2.4457,2.4465,640900001.0
2007-07-12 10:31:00,2.4464,2.4467,2.4461,2.4463,796200000.0
2007-07-12 10:32:00,2.4463,2.4465,2.4462,2.4462,515800000.0
2007-07-12 10:33:00,2.4463,2.4464,2.4458,2.446,487500000.0
2007-07-12 10:34:00,2.446,2.4466,2.446,2.4466,198800000.0
2007-07-12 10:35:00,2.4466,2.4467,2.4463,2.4464,222000000.0
2007-07-12 10:36:00,2.4464,2.4465,2.4462,2.4463,40000000.0
2007-07-12 10:37:00,2.4463,2.4465,2.4463,2.4464,485900001.0
2007-07-12 10:38:00,2.4464,2.4468,2.4463,2.44655,647200000.0
2007-07-12 10:39:00,2.44655,2.4468,2.4463,2.44645,570300000.0
2007-07-12 10:40:00,2.44645,2.4465,2.44555,2.4457,905799997.0
2007-07-12 10:41:00,2.4456,2.4461,2.4456,2.4457,456500000.0
2007-07-12 10:42:00,2.4458,2.4461,2.4455,2.446,534800000.0
2007-07-12 10:43:00,2.446,2.446,2.4457,2.446,1194899996.0
2007-07-12 10:44:00,2.446,2.4463,2.446,2.446,569999995.0
2007-07-12 10:45:00,2.446,2.4461,2.4457,2.44575,579899998.0
2007-07-12 10:46:00,2.44575,2.4459,2.4457,2.4458,694400000.0
2007-07-12 10:47:00,2.4459,2.446,2.4457,2.4458,152500002.0
2007-07-12 10:48:00,2.4458,2.446,2.4457,2.4459,301900000.0
2007-07-12 10:49:00,2.4459,2.4462,2.4459,2.4461,113200000.0
2007-07-12 10:50:00,2.4461,2.4462,2.4458,2.4458,443200001.0
2007-07-12 10:51:00,2.4459,2.446,2.4458,2.446,186400000.0
2007-07-12 10:52:00,2.446,2.446,2.4454,2.4457,494199999.0
2007-07-12 10:53:00,2.4457,2.4457,2.4451,2.4453,629099999.0
2007-07-12 10:54:00,2.4453,2.4455,2.4452,2.4453,238200000.0
2007-07-12 10:55:00,2.4453,2.4458,2.445,2.445,370999999.0
2007-07-12 10:56:00,2.445,2.4453,2.4448,2.4453,758100001.0
2007-07-12 10:57:00,2.4453,2.4454,2.4449,2.4451,609899999.0
2007-07-12 10:58:00,2.4452,2.4454,2.445,2.4452,570600000.0
2007-07-12 10:59:00,2.4451,2.4455,2.445,2.4453,757500000.0
2007-07-12 11:00:00,2.4454,2.4454,2.4451,2.4452,589399999.0
2007-07-12 11:01:00,2.4452,2.4454,2.4451,2.4452,252399998.0
2007-07-12 11:02:00,2.4453,2.4453,2.44455,2.44455,305600000.0
2007-07-12 11:03:00,2.44455,2.4448,2.4438,2.444,1283000002.0
2007-07-12 11:04:00,2.444,2.4444,2.4438,2.4443,604100003.0
2007-07-12 11:05:00,2.4443,2.4444,2.4441,2.4443,357100000.0
2007-07-12 11:06:00,2.4443,2.4445,2.4439,2.444,995299996.0
2007-07-12 11:07:00,2.4441,2.4447,2.4439,2.4447,846700000.0
2007-07-12 11:08:00,2.4447,2.4448,2.4444,2.4446,202200000.0
2007-07-12 11:09:00,2.4446,2.4448,2.4445,2.4448,469700000.0
2007-07-12 11:10:00,2.4448,2.4451,2.4447,2.4451,382500000.0
2007-07-12 11:11:00,2.445,2.4454,2.4448,2.445,549499998.0
2007-07-12 11:12:00,2.445,2.4456,2.445,2.4455,639399999.0
2007-07-12 11:13:00,2.4455,2.4459,2.4453,2.4458,479200000.0
2007-07-12 11:14:00,2.4458,2.446,2.4456,2.4458,307800001.0
2007-07-12 11:15:00,2.4458,2.4459,2.4458,2.4459,304100000.0
2007-07-12 11:16:00,2.4459,2.4463,2.4455,2.4455,469799997.0
2007-07-12 11:17:00,2.4455,2.4456,2.4453,2.4454,250899998.0
2007-07-12 11:18:00,2.4453,2.4455,2.4449,2.4451,434499998.0
2007-07-12 11:19:00,2.445,2.4451,2.4448,2.445,382199998.0
2007-07-12 11:20:00,2.445,2.4454,2.4447,2.4451,885700000.0
2007-07-12 11:21:00,2.4452,2.4453,2.445,2.4451,213199999.0
2007-07-12 11:22:00,2.4451,2.4452,2.4449,2.4452,308900000.0
2007-07-12 11:23:00,2.4452,2.4452,2.4447,2.4448,312400000.0
2007-07-12 11:24:00,2.4448,2.4449,2.4447,2.4448,106500000.0
2007-07-12 11:25:00,2.4448,2.4448,2.4447,2.4447,28800000.0
2007-07-12 11:26:00,2.4447,2.445,2.4447,2.445,54400000.0
2007-07-12 11:27:00,2.445,2.4454,2.445,2.4454,19600000.0
2007-07-12 11:28:00,2.4454,2.4454,2.4452,2.4453,300300000.0
2007-07-12 11:29:00,2.4453,2.4456,2.4453,2.4455,244100000.0
2007-07-12 11:30:00,2.4455,2.4456,2.4453,2.4453,181400000.0
2007-07-12 11:31:00,2.4453,2.4453,2.445,2.4451,117100001.0
2007-07-12 11:32:00,2.4451,2.4452,2.4449,2.445,254500000.0
2007-07-12 11:33:00,2.445,2.445,2.4449,2.445,77800000.0
2007-07-12 11:34:00,2.445,2.4452,2.4449,2.445,546800000.0
2007-07-12 11:35:00,2.445,2.445,2.4444,2.4446,802999997.0
2007-07-12 11:36:00,2.44455,2.4447,2.44435,2.44435,653300001.0
2007-07-12 11:37:00,2.44435,2.4448,2.4441,2.4445,547399995.0
2007-07-12 11:38:00,2.4445,2.4445,2.4443,2.4445,377299992.0
2007-07-12 11:39:00,2.4445,2.4447,2.4442,2.4445,260200000.0
2007-07-12 11:40:00,2.4445,2.4446,2.4445,2.4445,238400000.0
2007-07-12 11:41:00,2.4445,2.4447,2.4443,2.4447,261399999.0
2007-07-12 11:42:00,2.4447,2.4447,2.4442,2.4446,348500002.0
2007-07-12 11:43:00,2.4446,2.4447,2.4442,2.4443,309000001.0
2007-07-12 11:44:00,2.44415,2.44415,2.4439,2.4439,221800001.0
2007-07-12 11:45:00,2.444,2.4443,2.4438,2.4441,1004899997.0
2007-07-12 11:46:00,2.4441,2.4443,2.4438,2.4441,697600002.0
2007-07-12 11:47:00,2.4441,2.4445,2.444,2.4445,477600000.0
2007-07-12 11:48:00,2.4445,2.4445,2.44415,2.44415,277000000.0
2007-07-12 11:49:00,2.4442,2.4444,2.4441,2.4443,692800006.0
2007-07-12 11:50:00,2.4443,2.4445,2.4441,2.4444,442499998.0
2007-07-12 11:51:00,2.4443,2.4445,2.4441,2.4441,497799998.0
2007-07-12 11:52:00,2.4441,2.4442,2.4437,2.444,1020300000.0
2007-07-12 11:53:00,2.4439,2.4443,2.4439,2.4443,397100000.0
2007-07-12 11:54:00,2.4443,2.4446,2.4442,2.44425,686500000.0
2007-07-12 11:55:00,2.4442,2.4444,2.4442,2.4442,389500001.0
2007-07-12 11:56:00,2.4442,2.4444,2.4442,2.4442,695700001.0
2007-07-12 11:57:00,2.4442,2.4443,2.4438,2.4441,905199999.0
2007-07-12 11:58:00,2.4441,2.4444,2.444,2.44405,589200004.0
2007-07-12 11:59:00,2.4441,2.4442,2.4439,2.444,400900000.0
2007-07-12 12:00:00,2.444,2.4441,2.444,2.444,120800000.0
2007-07-12 12:01:00,2.444,2.444,2.4436,2.4437,489399998.0
2007-07-12 12:02:00,2.4437,2.4438,2.4434,2.4435,271299999.0
2007-07-12 12:03:00,2.44345,2.4435,2.4433,2.4435,203500002.0
2007-07-12 12:04:00,2.4435,2.444,2.4435,2.4439,511699999.0
2007-07-12 12:05:00,2.4439,2.4442,2.4437,2.44415,718400004.0
2007-07-12 12:06:00,2.4442,2.4443,2.4441,2.4441,271900001.0
2007-07-12 12:07:00,2.4441,2.4442,2.444,2.4441,182500000.0
2007-07-12 12:08:00,2.4442,2.4442,2.4439,2.444,516200002.0
2007-07-12 12:09:00,2.444,2.4442,2.4437,2.44395,448199995.0
2007-07-12 12:10:00,2.4439,2.444,2.4432,2.4433,528000000.0
2007-07-12 12:11:00,2.4433,2.4433,2.4427,2.443,830800004.0
2007-07-12 12:12:00,2.4431,2.4431,2.4425,2.4425,518000000.0
2007-07-12 12:13:00,2.4424,2.4427,2.4422,2.4426,817500004.0
2007-07-12 12:14:00,2.4426,2.4428,2.4425,2.4425,364400001.0
2007-07-12 12:15:00,2.4425,2.4426,2.4422,2.4426,265800000.0
2007-07-12 12:16:00,2.44245,2.4426,2.4421,2.4423,624400002.0
2007-07-12 12:17:00,2.4423,2.4424,2.442,2.44225,651200002.0
2007-07-12 12:18:00,2.4423,2.443,2.4422,2.4428,1257499999.0
2007-07-12 12:19:00,2.4428,2.4431,2.4425,2.4425,731500003.0
2007-07-12 12:20:00,2.4425,2.4429,2.4423,2.4425,789900008.0
2007-07-12 12:21:00,2.4425,2.4426,2.4424,2.4425,437799999.0
2007-07-12 12:22:00,2.4426,2.4427,2.4424,2.4425,254400000.0
2007-07-12 12:23:00,2.4426,2.4426,2.4424,2.4426,553799999.0
2007-07-12 12:24:00,2.4427,2.4427,2.4423,2.4424,500600000.0
2007-07-12 12:25:00,2.4424,2.4425,2.4423,2.4423,812100002.0
2007-07-12 12:26:00,2.4423,2.4426,2.4422,2.4425,145400000.0
2007-07-12 12:27:00,2.4425,2.4427,2.4423,2.4427,433600000.0
2007-07-12 12:28:00,2.4427,2.4427,2.4421,2.4421,300800001.0
2007-07-12 12:29:00,2.4422,2.4425,2.4422,2.4425,550499998.0
2007-07-12 12:30:00,2.4425,2.4425,2.4422,2.4423,561799996.0
2007-07-12 12:31:00,2.4423,2.4424,2.4418,2.44205,520800000.0
2007-07-12 12:32:00,2.44205,2.4422,2.44195,2.4422,648000000.0
2007-07-12 12:33:00,2.4422,2.4423,2.442,2.4421,471200000.0
2007-07-12 12:34:00,2.4421,2.4422,2.4421,2.4422,316800000.0
2007-07-12 12:35:00,2.4421,2.4424,2.4418,2.4418,274400000.0
2007-07-12 12:36:00,2.4418,2.4421,2.4418,2.4421,408300000.0
2007-07-12 12:37:00,2.4422,2.4423,2.44205,2.4422,284500000.0
2007-07-12 12:38:00,2.4422,2.44225,2.442,2.442,340000000.0
2007-07-12 12:39:00,2.4421,2.4424,2.4421,2.4423,398000000.0
2007-07-12 12:40:00,2.4423,2.4424,2.4422,2.4424,155600000.0
2007-07-12 12:41:00,2.4424,2.4424,2.442,2.4422,85400000.0
2007-07-12 12:42:00,2.4422,2.4422,2.4418,2.44195,77100000.0
2007-07-12 12:43:00,2.44195,2.4423,2.4417,2.4422,895700000.0
2007-07-12 12:44:00,2.4423,2.4425,2.4422,2.4422,1031900001.0
2007-07-12 12:45:00,2.4422,2.4426,2.4422,2.4422,664100005.0
2007-07-12 12:46:00,2.4423,2.4426,2.4422,2.4424,325700001.0
2007-07-12 12:47:00,2.4424,2.4426,2.4424,2.44255,558000001.0
2007-07-12 12:48:00,2.4425,2.4429,2.4424,2.4424,955900000.0
2007-07-12 12:49:00,2.4424,2.4426,2.4423,2.4425,589999991.0
2007-07-12 12:50:00,2.4425,2.4427,2.44235,2.4425,227500000.0
2007-07-12 12:51:00,2.4425,2.4427,2.4423,2.4424,749499999.0
2007-07-12 12:52:00,2.4424,2.4424,2.442,2.44215,803299999.0
2007-07-12 12:53:00,2.4422,2.4425,2.442,2.4423,486600002.0
2007-07-12 12:54:00,2.4423,2.4423,2.4421,2.4423,135500000.0
2007-07-12 12:55:00,2.4423,2.4427,2.4421,2.4424,377299999.0
2007-07-12 12:56:00,2.4424,2.443,2.4423,2.4428,1071899999.0
2007-07-12 12:57:00,2.4428,2.4429,2.4427,2.4427,309499998.0
2007-07-12 12:58:00,2.4427,2.4429,2.4424,2.4428,545600001.0
2007-07-12 12:59:00,2.4428,2.4431,2.4428,2.443,331500000.0
2007-07-12 13:00:00,2.443,2.4433,2.4425,2.4426,418100000.0
2007-07-12 13:01:00,2.4426,2.4428,2.44245,2.44245,358400000.0
2007-07-12 13:02:00,2.44235,2.4427,2.4421,2.4422,748800001.0
2007-07-12 13:03:00,2.4421,2.4423,2.4418,2.4418,1191999992.0
2007-07-12 13:04:00,2.442,2.4424,2.442,2.4424,896800002.0
2007-07-12 13:05:00,2.4424,2.4429,2.44235,2.4424,836899994.0
2007-07-12 13:06:00,2.4424,2.4426,2.4422,2.4425,807400001.0
2007-07-12 13:07:00,2.4425,2.4428,2.4425,2.4426,362899999.0
2007-07-12 13:08:00,2.4425,2.4428,2.4423,2.4427,695499996.0
2007-07-12 13:09:00,2.4427,2.4432,2.4425,2.4431,1093099983.0
2007-07-12 13:10:00,2.4431,2.4432,2.4426,2.4428,1036999999.0
2007-07-12 13:11:00,2.4428,2.4429,2.4427,2.4428,553900000.0
2007-07-12 13:12:00,2.4428,2.4429,2.4427,2.4428,447600001.0
2007-07-12 13:13:00,2.4428,2.443,2.4424,2.4424,448700003.0
2007-07-12 13:14:00,2.4424,2.443,2.44235,2.4427,1018099998.0
2007-07-12 13:15:00,2.4427,2.443,2.44235,2.44235,865800005.0
2007-07-12 13:16:00,2.44235,2.4426,2.4421,2.44225,832500007.0
2007-07-12 13:17:00,2.4423,2.4424,2.442,2.4422,530400003.0
2007-07-12 13:18:00,2.4422,2.44245,2.442,2.4422,764900000.0
2007-07-12 13:19:00,2.4422,2.4424,2.4419,2.44225,766499998.0
2007-07-12 13:20:00,2.4423,2.4423,2.44195,2.4422,579500000.0
2007-07-12 13:21:00,2.4422,2.4422,2.4419,2.442,740100001.0
2007-07-12 13:22:00,2.442,2.4421,2.4419,2.4421,131000000.0
2007-07-12 13:23:00,2.4421,2.4421,2.4417,2.4417,408799995.0
2007-07-12 13:24:00,2.4417,2.4419,2.4415,2.4417,730499999.0
2007-07-12 13:25:00,2.44165,2.4422,2.4415,2.4422,373100005.0
2007-07-12 13:26:00,2.4421,2.4421,2.442,2.4421,326099998.0
2007-07-12 13:27:00,2.4421,2.44275,2.442,2.4426,571099999.0
2007-07-12 13:28:00,2.4426,2.4429,2.4426,2.4426,651900001.0
2007-07-12 13:29:00,2.4425,2.4427,2.4424,2.4424,661099998.0
2007-07-12 13:30:00,2.4424,2.443,2.4422,2.4427,765500003.0
2007-07-12 13:31:00,2.4427,2.4427,2.4421,2.4424,442599999.0
2007-07-12 13:32:00,2.4423,2.4425,2.4422,2.4423,468300001.0
2007-07-12 13:33:00,2.4423,2.4425,2.4423,2.4424,237400002.0
2007-07-12 13:34:00,2.4424,2.4427,2.4423,2.4427,440799994.0
2007-07-12 13:35:00,2.4427,2.4427,2.44245,2.4425,626399994.0
2007-07-12 13:36:00,2.4426,2.443,2.4425,2.4427,621599999.0
2007-07-12 13:37:00,2.4427,2.4428,2.4422,2.4423,742799997.0
2007-07-12 13:38:00,2.44225,2.4424,2.4421,2.44235,565199999.0
2007-07-12 13:39:00,2.4423,2.4425,2.4423,2.4425,342199999.0
2007-07-12 13:40:00,2.4425,2.4425,2.4423,2.4424,177500000.0
2007-07-12 13:41:00,2.4423,2.4425,2.4421,2.4425,270200001.0
2007-07-12 13:42:00,2.4425,2.4425,2.4423,2.4424,315700002.0
2007-07-12 13:43:00,2.4424,2.4424,2.4422,2.4424,258099999.0
2007-07-12 13:44:00,2.4424,2.4427,2.4421,2.4424,496000003.0
2007-07-12 13:45:00,2.4424,2.4427,2.4424,2.4425,289600002.0
2007-07-12 13:46:00,2.4426,2.4427,2.4425,2.4427,221700001.0
2007-07-12 13:47:00,2.4427,2.4429,2.4425,2.4428,661299994.0
2007-07-12 13:48:00,2.4429,2.4429,2.4429,2.4429,231600000.0
2007-07-12 13:49:00,2.4429,2.4431,2.4427,2.4428,233300000.0
2007-07-12 13:50:00,2.4428,2.443,2.4427,2.4429,408200003.0
2007-07-12 13:51:00,2.4429,2.443,2.44265,2.44265,297700001.0
2007-07-12 13:52:00,2.4429,2.4431,2.4427,2.4429,259200000.0
2007-07-12 13:53:00,2.4429,2.4432,2.4429,2.4432,409600001.0
2007-07-12 13:54:00,2.4432,2.4435,2.44315,2.4434,565899996.0
2007-07-12 13:55:00,2.4434,2.4434,2.4431,2.4432,497000002.0
2007-07-12 13:56:00,2.4431,2.4433,2.4431,2.4432,320999999.0
2007-07-12 13:57:00,2.4432,2.4433,2.4431,2.4431,350400002.0
2007-07-12 13:58:00,2.4432,2.4433,2.44295,2.4431,618500000.0
2007-07-12 13:59:00,2.4432,2.4432,2.4431,2.4432,154800000.0
2007-07-12 14:00:00,2.4432,2.44325,2.4429,2.44305,1099900000.0
2007-07-12 14:01:00,2.4431,2.4435,2.44305,2.4434,190000000.0
2007-07-12 14:02:00,2.4433,2.4435,2.4431,2.4431,387300000.0
2007-07-12 14:03:00,2.4431,2.4431,2.4424,2.4427,329400000.0
2007-07-12 14:04:00,2.4427,2.4428,2.4422,2.4422,777500000.0
2007-07-12 14:05:00,2.4424,2.4425,2.44225,2.4425,282100001.0
2007-07-12 14:06:00,2.4425,2.44275,2.4424,2.4427,451799999.0
2007-07-12 14:07:00,2.4427,2.4427,2.4425,2.44255,701300001.0
2007-07-12 14:08:00,2.44255,2.44275,2.4423,2.4424,585600000.0
2007-07-12 14:09:00,2.4424,2.4426,2.4423,2.4425,252800000.0
2007-07-12 14:10:00,2.4424,2.4429,2.4424,2.4428,306400000.0
2007-07-12 14:11:00,2.4428,2.4431,2.4428,2.4429,217700000.0
2007-07-12 14:12:00,2.443,2.4432,2.4429,2.4431,560699997.0
2007-07-12 14:13:00,2.4431,2.4433,2.4428,2.4432,401000001.0
2007-07-12 14:14:00,2.4432,2.4435,2.4432,2.4435,178800002.0
2007-07-12 14:15:00,2.4435,2.4435,2.4431,2.4433,596000004.0
2007-07-12 14:16:00,2.4432,2.4435,2.4432,2.4432,492900000.0
2007-07-12 14:17:00,2.4432,2.4434,2.4431,2.4431,430800000.0
2007-07-12 14:18:00,2.4431,2.4431,2.4431,2.4431,92800000.0
2007-07-12 14:19:00,2.4431,2.4434,2.4431,2.4434,163499999.0
2007-07-12 14:20:00,2.4434,2.4434,2.443,2.4432,499900001.0
2007-07-12 14:21:00,2.4432,2.4433,2.443,2.443,291599998.0
2007-07-12 14:22:00,2.443,2.4432,2.443,2.4432,162500000.0
2007-07-12 14:23:00,2.4432,2.4436,2.4431,2.4433,889199999.0
2007-07-12 14:24:00,2.4434,2.4434,2.4432,2.4433,89700000.0
2007-07-12 14:25:00,2.4433,2.4433,2.443,2.443,265800002.0
2007-07-12 14:26:00,2.4431,2.4431,2.443,2.44305,459000002.0
2007-07-12 14:27:00,2.4431,2.4433,2.443,2.4431,380300000.0
2007-07-12 14:28:00,2.4431,2.4431,2.4428,2.4428,288300000.0
2007-07-12 14:29:00,2.4428,2.4429,2.4421,2.4422,546100000.0
2007-07-12 14:30:00,2.4423,2.4431,2.4422,2.44295,438400000.0
2007-07-12 14:31:00,2.4429,2.4433,2.4427,2.443,1093499996.0
2007-07-12 14:32:00,2.44305,2.4435,2.443,2.4431,382800001.0
2007-07-12 14:33:00,2.4431,2.4434,2.4428,2.4429,1380000000.0
2007-07-12 14:34:00,2.443,2.4434,2.4429,2.4432,876100003.0
2007-07-12 14:35:00,2.4432,2.4436,2.4429,2.44345,710699996.0
2007-07-12 14:36:00,2.4435,2.4436,2.443,2.4431,952299996.0
2007-07-12 14:37:00,2.4431,2.4432,2.4424,2.4424,847699999.0
2007-07-12 14:38:00,2.44255,2.4428,2.4423,2.44235,1314699989.0
2007-07-12 14:39:00,2.4424,2.4424,2.4414,2.442,880000000.0
2007-07-12 14:40:00,2.4419,2.4429,2.4419,2.4429,1115300000.0
2007-07-12 14:41:00,2.4429,2.4431,2.4424,2.4428,1238700011.0
2007-07-12 14:42:00,2.4428,2.4431,2.4424,2.4428,808799998.0
2007-07-12 14:43:00,2.4428,2.4433,2.4428,2.4431,1647599998.0
2007-07-12 14:44:00,2.4428,2.44315,2.4426,2.4427,1222099999.0
2007-07-12 14:45:00,2.4428,2.4435,2.4427,2.4433,981999998.0
2007-07-12 14:46:00,2.4433,2.4435,2.443,2.44305,724400001.0
2007-07-12 14:47:00,2.4431,2.4432,2.4427,2.4427,466300000.0
2007-07-12 14:48:00,2.4427,2.4428,2.4419,2.4424,782200002.0
2007-07-12 14:49:00,2.4424,2.443,2.44235,2.4428,1021299994.0
2007-07-12 14:50:00,2.4429,2.4434,2.4426,2.4426,1243699993.0
2007-07-12 14:51:00,2.4427,2.4433,2.4426,2.443,998800001.0
2007-07-12 14:52:00,2.443,2.4433,2.4419,2.4432,1256999997.0
2007-07-12 14:53:00,2.4431,2.4436,2.4431,2.44335,1356400001.0
2007-07-12 14:54:00,2.4434,2.444,2.44315,2.4438,1960099995.0
2007-07-12 14:55:00,2.4438,2.4444,2.4437,2.4437,1137999998.0
2007-07-12 14:56:00,2.4437,2.4439,2.4434,2.4437,948400002.0
2007-07-12 14:57:00,2.4437,2.4439,2.4433,2.4433,874400000.0
2007-07-12 14:58:00,2.4433,2.4435,2.4433,2.4434,638300001.0
2007-07-12 14:59:00,2.4434,2.4439,2.443,2.4434,1113799998.0
2007-07-12 15:00:00,2.4434,2.4434,2.443,2.4431,585900000.0
2007-07-12 15:01:00,2.4431,2.4433,2.4429,2.4433,632900000.0
2007-07-12 15:02:00,2.4433,2.4436,2.443,2.4436,728500000.0
2007-07-12 15:03:00,2.4436,2.4441,2.4431,2.4438,1190000000.0
2007-07-12 15:04:00,2.4435,2.4441,2.4435,2.44375,801200000.0
2007-07-12 15:05:00,2.4438,2.4438,2.4434,2.4434,1621099993.0
2007-07-12 15:06:00,2.4434,2.4439,2.4432,2.4433,682500000.0
2007-07-12 15:07:00,2.4434,2.4435,2.443,2.4433,610393348.0
2007-07-12 15:08:00,2.4434,2.4434,2.4429,2.4429,976431112.0
2007-07-12 15:09:00,2.4428,2.443,2.4424,2.4429,917900000.0
2007-07-12 15:10:00,2.4427,2.4429,2.4421,2.4422,1366000003.0
2007-07-12 15:11:00,2.4423,2.4428,2.4423,2.4427,1366000003.0
2007-07-12 15:12:00,2.4427,2.4427,2.4425,2.4426,873700002.0
2007-07-12 15:13:00,2.4427,2.44285,2.4421,2.4423,732400002.0
2007-07-12 15:14:00,2.4424,2.4429,2.44235,2.4427,431200000.0
2007-07-12 15:15:00,2.4427,2.4427,2.4417,2.4421,855599999.0
2007-07-12 15:16:00,2.4421,2.4423,2.4415,2.4417,1259199998.0
2007-07-12 15:17:00,2.4417,2.4417,2.4409,2.441,835999998.0
2007-07-12 15:18:00,2.441,2.4413,2.4408,2.44115,1362399998.0
2007-07-12 15:19:00,2.4411,2.4411,2.4406,2.4406,850400001.0
2007-07-12 15:20:00,2.4406,2.4412,2.4406,2.4409,1036600003.0
2007-07-12 15:21:00,2.4409,2.4412,2.4406,2.4409,809800000.0
2007-07-12 15:22:00,2.4409,2.4414,2.4406,2.4411,888100000.0
2007-07-12 15:23:00,2.4411,2.4412,2.44055,2.4407,1133899998.0
2007-07-12 15:24:00,2.4406,2.4411,2.4406,2.4408,436899998.0
2007-07-12 15:25:00,2.4408,2.44105,2.4408,2.44105,540200002.0
2007-07-12 15:26:00,2.44105,2.4413,2.4407,2.4412,1326800003.0
2007-07-12 15:27:00,2.4413,2.4416,2.44115,2.4414,649500000.0
2007-07-12 15:28:00,2.4414,2.4417,2.4413,2.4417,616399998.0
2007-07-12 15:29:00,2.4417,2.4421,2.4415,2.4416,644099999.0
2007-07-12 15:30:00,2.4416,2.4422,2.4415,2.4422,443000000.0
2007-07-12 15:31:00,2.4422,2.4422,2.4418,2.442,283200000.0
2007-07-12 15:32:00,2.442,2.4422,2.4418,2.4418,301800000.0
2007-07-12 15:33:00,2.4417,2.4422,2.4417,2.4419,1305699987.0
2007-07-12 15:34:00,2.44185,2.4423,2.4418,2.442,458900000.0
2007-07-12 15:35:00,2.4419,2.4428,2.4417,2.4428,1215600000.0
2007-07-12 15:36:00,2.4428,2.4431,2.4426,2.4427,639200001.0
2007-07-12 15:37:00,2.4427,2.4427,2.4424,2.4424,360299997.0
2007-07-12 15:38:00,2.4425,2.4429,2.4424,2.4426,641499998.0
2007-07-12 15:39:00,2.4426,2.44275,2.44245,2.4425,418600000.0
2007-07-12 15:40:00,2.4425,2.4426,2.4424,2.44255,808300000.0
2007-07-12 15:41:00,2.4425,2.4425,2.4419,2.442,785500000.0
2007-07-12 15:42:00,2.442,2.44225,2.4419,2.442,683399997.0
2007-07-12 15:43:00,2.442,2.4422,2.4417,2.4419,768199999.0
2007-07-12 15:44:00,2.4419,2.44235,2.4419,2.4421,1040700000.0
2007-07-12 15:45:00,2.4421,2.4426,2.4421,2.4423,1347400002.0
2007-07-12 15:46:00,2.4422,2.4426,2.4422,2.44245,1037400000.0
2007-07-12 15:47:00,2.44245,2.4427,2.4419,2.4422,1176599997.0
2007-07-12 15:48:00,2.4422,2.4426,2.4421,2.4423,999800006.0
2007-07-12 15:49:00,2.4424,2.4426,2.4422,2.4422,296400000.0
2007-07-12 15:50:00,2.4422,2.4424,2.4418,2.4421,1491600001.0
2007-07-12 15:51:00,2.442,2.4423,2.4419,2.4422,927899998.0
2007-07-12 15:52:00,2.4422,2.4424,2.442,2.44205,1025400000.0
2007-07-12 15:53:00,2.44205,2.44245,2.4419,2.4424,691200001.0
2007-07-12 15:54:00,2.4424,2.4426,2.442,2.4424,1405399994.0
2007-07-12 15:55:00,2.4424,2.44275,2.4423,2.4425,836500000.0
2007-07-12 15:56:00,2.4425,2.4425,2.4419,2.4419,789400000.0
2007-07-12 15:57:00,2.4419,2.442,2.4416,2.4416,861699989.0
2007-07-12 15:58:00,2.4416,2.4429,2.4415,2.4429,1324599997.0
2007-07-12 15:59:00,2.4429,2.4431,2.4421,2.44255,1380200004.0
2007-07-12 16:00:00,2.44255,2.4427,2.4421,2.4421,1262300001.0
2007-07-12 16:01:00,2.4421,2.4425,2.4419,2.4422,1397800000.0
2007-07-12 16:02:00,2.442,2.44305,2.442,2.44285,725900002.0
2007-07-12 16:03:00,2.4428,2.4428,2.4424,2.4425,1196499999.0
2007-07-12 16:04:00,2.4425,2.443,2.4424,2.4425,902200001.0
2007-07-12 16:05:00,2.4425,2.4429,2.4424,2.4426,887200000.0
2007-07-12 16:06:00,2.4426,2.4427,2.4422,2.4423,786000000.0
2007-07-12 16:07:00,2.44225,2.44265,2.4421,2.4423,584100003.0
2007-07-12 16:08:00,2.4422,2.4423,2.442,2.4422,725000002.0
2007-07-12 16:09:00,2.4422,2.4425,2.4419,2.4419,475200001.0
2007-07-12 16:10:00,2.4419,2.442,2.4414,2.4415,618400000.0
2007-07-12 16:11:00,2.4415,2.4416,2.4413,2.4415,721300000.0
2007-07-12 16:12:00,2.4415,2.4419,2.4414,2.4417,752100000.0
2007-07-12 16:13:00,2.4417,2.4418,2.4414,2.44165,473400000.0
2007-07-12 16:14:00,2.4416,2.4416,2.44125,2.4415,844899996.0
2007-07-12 16:15:00,2.4416,2.442,2.4415,2.4419,768200008.0
2007-07-12 16:16:00,2.4419,2.4419,2.4417,2.44185,320399999.0
2007-07-12 16:17:00,2.4418,2.44185,2.4416,2.4416,187900000.0
2007-07-12 16:18:00,2.4416,2.4417,2.4415,2.4417,368800000.0
2007-07-12 16:19:00,2.4416,2.4416,2.4413,2.44135,797400000.0
2007-07-12 16:20:00,2.4414,2.4416,2.4413,2.4416,786300005.0
2007-07-12 16:21:00,2.4416,2.4417,2.4415,2.4415,668200000.0
2007-07-12 16:22:00,2.4415,2.4417,2.4412,2.4415,637100002.0
2007-07-12 16:23:00,2.4415,2.4415,2.4411,2.4411,356600000.0
2007-07-12 16:24:00,2.4411,2.4413,2.441,2.4412,862600000.0
2007-07-12 16:25:00,2.4412,2.4414,2.4405,2.441,1188099999.0
2007-07-12 16:26:00,2.4411,2.4413,2.4409,2.4409,378600000.0
2007-07-12 16:27:00,2.441,2.441,2.4405,2.4407,478400002.0
2007-07-12 16:28:00,2.4407,2.4409,2.4405,2.4407,833800003.0
2007-07-12 16:29:00,2.4408,2.4408,2.4405,2.4406,721199996.0
2007-07-12 16:30:00,2.4407,2.4409,2.4397,2.4397,965800002.0
2007-07-12 16:31:00,2.4396,2.4399,2.43945,2.4396,1338399987.0
2007-07-12 16:32:00,2.43965,2.4402,2.4395,2.4401,632700000.0
2007-07-12 16:33:00,2.4401,2.4403,2.4397,2.4398,1344099999.0
2007-07-12 16:34:00,2.44,2.4405,2.4399,2.4403,1258299998.0
2007-07-12 16:35:00,2.4404,2.4405,2.4401,2.4404,1239300000.0
2007-07-12 16:36:00,2.4404,2.4407,2.4403,2.4406,1235499998.0
2007-07-12 16:37:00,2.4406,2.4411,2.4403,2.4411,1178600001.0
2007-07-12 16:38:00,2.44105,2.4411,2.4406,2.441,876200000.0
2007-07-12 16:39:00,2.441,2.4411,2.4406,2.44065,811199998.0
2007-07-12 16:40:00,2.4407,2.4409,2.4403,2.4408,925299998.0
2007-07-12 16:41:00,2.4408,2.4409,2.4406,2.4409,788900000.0
2007-07-12 16:42:00,2.4408,2.4409,2.4403,2.4409,1189300000.0
2007-07-12 16:43:00,2.4409,2.4409,2.4405,2.4406,1057899999.0
2007-07-12 16:44:00,2.4407,2.4417,2.4406,2.4416,1357600000.0
2007-07-12 16:45:00,2.4415,2.4418,2.4414,2.4416,570300000.0
2007-07-12 16:46:00,2.4418,2.44185,2.4413,2.4415,1271399996.0
2007-07-12 16:47:00,2.4416,2.4416,2.4412,2.4412,698300000.0
2007-07-12 16:48:00,2.4413,2.4413,2.4408,2.4412,657700000.0
2007-07-12 16:49:00,2.4412,2.4413,2.4409,2.4412,629099997.0
2007-07-12 16:50:00,2.4411,2.4412,2.4403,2.4405,1169199999.0
2007-07-12 16:51:00,2.4405,2.4408,2.4404,2.4407,873100011.0
2007-07-12 16:52:00,2.4407,2.4411,2.4407,2.4407,975400000.0
2007-07-12 16:53:00,2.4407,2.4412,2.4407,2.4411,433400001.0
2007-07-12 16:54:00,2.4411,2.4414,2.441,2.4414,387300002.0
2007-07-12 16:55:00,2.44135,2.4417,2.4411,2.4413,878000003.0
2007-07-12 16:56:00,2.4412,2.4415,2.441,2.4414,923399998.0
2007-07-12 16:57:00,2.4415,2.4416,2.4409,2.4411,917599999.0
2007-07-12 16:58:00,2.4411,2.4415,2.4409,2.4413,464900000.0
2007-07-12 16:59:00,2.4413,2.4422,2.4409,2.4422,1268899999.0
2007-07-12 17:00:00,2.4422,2.4422,2.4414,2.4417,914599999.0
2007-07-12 17:01:00,2.4417,2.4421,2.4416,2.44175,566700001.0
2007-07-12 17:02:00,2.44175,2.4418,2.4414,2.4415,708800001.0
2007-07-12 17:03:00,2.4415,2.4415,2.4405,2.4406,946100001.0
2007-07-12 17:04:00,2.4406,2.4407,2.44015,2.4402,919900000.0
2007-07-12 17:05:00,2.4402,2.4406,2.4402,2.4403,1354499999.0
2007-07-12 17:06:00,2.4402,2.4402,2.4396,2.4396,844899999.0
2007-07-12 17:07:00,2.43965,2.43985,2.4395,2.4398,799399997.0
2007-07-12 17:08:00,2.4398,2.44,2.4396,2.4396,719599997.0
2007-07-12 17:09:00,2.4397,2.4399,2.4395,2.4396,790000003.0
2007-07-12 17:10:00,2.4396,2.44,2.4395,2.4396,1409699997.0
2007-07-12 17:11:00,2.4396,2.4401,2.4396,2.4401,190699999.0
2007-07-12 17:12:00,2.4401,2.4403,2.4399,2.4402,416600000.0
2007-07-12 17:13:00,2.4402,2.4402,2.43995,2.43995,549300005.0
2007-07-12 17:14:00,2.44,2.4403,2.44,2.4402,376800006.0
2007-07-12 17:15:00,2.4402,2.4409,2.4401,2.4408,968599994.0
2007-07-12 17:16:00,2.4408,2.4415,2.4406,2.4415,805499997.0
2007-07-12 17:17:00,2.4415,2.4416,2.441,2.4412,859899995.0
2007-07-12 17:18:00,2.4411,2.4416,2.441,2.4415,768100002.0
2007-07-12 17:19:00,2.4415,2.4415,2.4411,2.4413,1023800000.0
2007-07-12 17:20:00,2.4413,2.4414,2.4409,2.4409,1036099999.0
2007-07-12 17:21:00,2.4409,2.4415,2.4408,2.4414,416800001.0
2007-07-12 17:22:00,2.4414,2.4415,2.4412,2.4412,344100003.0
2007-07-12 17:23:00,2.44115,2.4417,2.4411,2.4415,1060299991.0
2007-07-12 17:24:00,2.4415,2.4417,2.4415,2.4416,826499997.0
2007-07-12 17:25:00,2.4416,2.4419,2.4415,2.44165,629900000.0
2007-07-12 17:26:00,2.4417,2.4419,2.4414,2.4416,713800005.0
2007-07-12 17:27:00,2.4417,2.4417,2.4412,2.4412,544500002.0
2007-07-12 17:28:00,2.44115,2.4415,2.4411,2.4415,597300000.0
2007-07-12 17:29:00,2.4416,2.4423,2.4415,2.4423,737700000.0
2007-07-12 17:30:00,2.4423,2.4427,2.4421,2.4427,1178500006.0
2007-07-12 17:31:00,2.4427,2.4427,2.4424,2.4427,736400000.0
2007-07-12 17:32:00,2.4427,2.4428,2.4424,2.4425,479999999.0
2007-07-12 17:33:00,2.4425,2.4426,2.4422,2.4425,746499998.0
2007-07-12 17:34:00,2.44235,2.443,2.4422,2.4429,733199999.0
2007-07-12 17:35:00,2.4429,2.4432,2.4421,2.4421,1085499999.0
2007-07-12 17:36:00,2.4422,2.4427,2.442,2.4421,1426399995.0
2007-07-12 17:37:00,2.4421,2.4427,2.4421,2.4427,817000000.0
2007-07-12 17:38:00,2.4427,2.4427,2.442,2.4423,662399997.0
2007-07-12 17:39:00,2.4422,2.4423,2.4417,2.442,962000004.0
2007-07-12 17:40:00,2.442,2.4422,2.44185,2.4422,368900000.0
2007-07-12 17:41:00,2.4421,2.4425,2.44135,2.4416,631700000.0
2007-07-12 17:42:00,2.4416,2.442,2.4415,2.4418,316900000.0
2007-07-12 17:43:00,2.4418,2.4419,2.4418,2.4418,88000000.0
2007-07-12 17:44:00,2.4418,2.4422,2.4418,2.4421,303100000.0
2007-07-12 17:45:00,2.4421,2.4422,2.44175,2.44215,1052900004.0
2007-07-12 17:46:00,2.44215,2.4424,2.44195,2.4421,233400000.0
2007-07-12 17:47:00,2.4421,2.4422,2.4419,2.4421,121200000.0
2007-07-12 17:48:00,2.4421,2.4423,2.4417,2.4421,258200000.0
2007-07-12 17:49:00,2.4421,2.44245,2.442,2.4424,384400002.0
2007-07-12 17:50:00,2.4423,2.4424,2.4418,2.442,203900001.0
2007-07-12 17:51:00,2.44185,2.4421,2.4418,2.4418,480600000.0
2007-07-12 17:52:00,2.4418,2.4419,2.4417,2.4417,139200000.0
2007-07-12 17:53:00,2.4417,2.4419,2.4414,2.4415,475099999.0
2007-07-12 17:54:00,2.4415,2.4417,2.4414,2.44155,354400000.0
2007-07-12 17:55:00,2.4417,2.4418,2.44115,2.4414,668100000.0
2007-07-12 17:56:00,2.4414,2.4414,2.4412,2.4413,515200000.0
2007-07-12 17:57:00,2.4412,2.4414,2.4409,2.441,438300000.0
2007-07-12 17:58:00,2.441,2.4414,2.4409,2.441,565400002.0
2007-07-12 17:59:00,2.441,2.4412,2.4409,2.4411,687700000.0
2007-07-12 18:00:00,2.441,2.4416,2.4409,2.4416,404900002.0
2007-07-12 18:01:00,2.4415,2.4418,2.4414,2.4416,218700000.0
2007-07-12 18:02:00,2.4419,2.4419,2.4416,2.4418,120000000.0
2007-07-12 18:03:00,2.4419,2.4419,2.4414,2.4415,307100000.0
2007-07-12 18:04:00,2.4415,2.4415,2.4409,2.4411,669499998.0
2007-07-12 18:05:00,2.4412,2.4412,2.4409,2.4409,475100000.0
2007-07-12 18:06:00,2.4409,2.441,2.4407,2.4408,184000000.0
2007-07-12 18:07:00,2.4409,2.4411,2.4408,2.4411,183500000.0
2007-07-12 18:08:00,2.4411,2.4413,2.44095,2.4411,311200002.0
2007-07-12 18:09:00,2.4412,2.4416,2.4411,2.4415,578500000.0
2007-07-12 18:10:00,2.4415,2.4417,2.4414,2.4415,555500000.0
2007-07-12 18:11:00,2.4415,2.4417,2.4415,2.4417,187200000.0
2007-07-12 18:12:00,2.4417,2.4417,2.44145,2.4417,446999997.0
2007-07-12 18:13:00,2.4417,2.4421,2.4416,2.4419,364900000.0
2007-07-12 18:14:00,2.4419,2.4421,2.4418,2.442,411699999.0
2007-07-12 18:15:00,2.442,2.4423,2.442,2.4421,167200000.0
2007-07-12 18:16:00,2.4419,2.4422,2.4419,2.4422,254400000.0
2007-07-12 18:17:00,2.4422,2.4422,2.4418,2.44195,149200001.0
2007-07-12 18:18:00,2.4422,2.4423,2.4418,2.4419,274400000.0
2007-07-12 18:19:00,2.4419,2.4422,2.4416,2.4422,294800000.0
2007-07-12 18:20:00,2.4422,2.4423,2.4419,2.4423,672700000.0
2007-07-12 18:21:00,2.4423,2.4427,2.4423,2.4423,741099995.0
2007-07-12 18:22:00,2.4423,2.4427,2.4422,2.4426,479200001.0
2007-07-12 18:23:00,2.4426,2.4432,2.4423,2.44305,452200001.0
2007-07-12 18:24:00,2.443,2.443,2.4423,2.4424,588100001.0
2007-07-12 18:25:00,2.4424,2.4424,2.4419,2.4421,764699994.0
2007-07-12 18:26:00,2.4422,2.4428,2.4422,2.4425,783700005.0
2007-07-12 18:27:00,2.4425,2.44295,2.4424,2.44285,388800000.0
2007-07-12 18:28:00,2.44285,2.4429,2.44275,2.4428,265600000.0
2007-07-12 18:29:00,2.4428,2.4429,2.4424,2.4427,475700001.0
2007-07-12 18:30:00,2.4427,2.4427,2.44255,2.4427,314400000.0
2007-07-12 18:31:00,2.4427,2.4429,2.4424,2.4425,479299998.0
2007-07-12 18:32:00,2.4426,2.4433,2.4426,2.4432,633400000.0
2007-07-12 18:33:00,2.4433,2.4434,2.443,2.4434,370700000.0
2007-07-12 18:34:00,2.4434,2.4434,2.443,2.4433,195200000.0
2007-07-12 18:35:00,2.4433,2.4436,2.4432,2.4435,409599999.0
2007-07-12 18:36:00,2.4434,2.4438,2.44285,2.44285,293699999.0
2007-07-12 18:37:00,2.4429,2.443,2.4428,2.4428,359100000.0
2007-07-12 18:38:00,2.4427,2.4432,2.4424,2.4431,770600001.0
2007-07-12 18:39:00,2.4431,2.4431,2.4428,2.4428,257800000.0
2007-07-12 18:40:00,2.4428,2.4432,2.4428,2.4431,209600000.0
2007-07-12 18:41:00,2.4431,2.4432,2.4428,2.443,349799999.0
2007-07-12 18:42:00,2.443,2.443,2.44255,2.4427,153200000.0
2007-07-12 18:43:00,2.4427,2.4429,2.4426,2.4426,210000000.0
2007-07-12 18:44:00,2.4426,2.4429,2.4426,2.4428,234299999.0
2007-07-12 18:45:00,2.4428,2.4429,2.4428,2.4428,98400000.0
2007-07-12 18:46:00,2.4428,2.4428,2.4425,2.4426,276300000.0
2007-07-12 18:47:00,2.4426,2.4426,2.4425,2.4425,79200000.0
2007-07-12 18:48:00,2.4425,2.4428,2.4424,2.4427,196200000.0
2007-07-12 18:49:00,2.4428,2.4428,2.4424,2.4426,143600000.0
2007-07-12 18:50:00,2.4428,2.4429,2.4426,2.4428,171200000.0
2007-07-12 18:51:00,2.4427,2.4429,2.4426,2.4426,245900000.0
2007-07-12 18:52:00,2.4426,2.4429,2.4424,2.4428,481800000.0
2007-07-12 18:53:00,2.4428,2.443,2.4427,2.4428,184200000.0
2007-07-12 18:54:00,2.44285,2.443,2.4425,2.4425,373099998.0
2007-07-12 18:55:00,2.4428,2.4428,2.44255,2.4427,36900000.0
2007-07-12 18:56:00,2.4427,2.4428,2.4426,2.4427,132000000.0
2007-07-12 18:57:00,2.4427,2.4427,2.4426,2.4426,125600000.0
2007-07-12 18:58:00,2.4426,2.4426,2.4424,2.4424,56000000.0
2007-07-12 18:59:00,2.4425,2.4425,2.442,2.4424,399500003.0
2007-07-12 19:00:00,2.44235,2.4426,2.4423,2.4424,181000000.0
2007-07-12 19:01:00,2.4424,2.4424,2.4423,2.4423,45600000.0
2007-07-12 19:02:00,2.4423,2.4424,2.4422,2.4423,160200000.0
2007-07-12 19:03:00,2.44225,2.4424,2.442,2.4422,225900000.0
2007-07-12 19:04:00,2.4422,2.4425,2.4422,2.4422,65600000.0
2007-07-12 19:05:00,2.4422,2.4424,2.4422,2.4424,28800000.0
2007-07-12 19:06:00,2.4424,2.4424,2.4421,2.4422,207200000.0
2007-07-12 19:07:00,2.4422,2.4423,2.4421,2.4421,129200000.0
2007-07-12 19:08:00,2.44215,2.4423,2.442,2.4422,164800000.0
2007-07-12 19:09:00,2.4422,2.4424,2.4422,2.4424,128800000.0
2007-07-12 19:10:00,2.4424,2.4425,2.4424,2.4424,76800000.0
2007-07-12 19:11:00,2.4425,2.4426,2.4425,2.4426,118000000.0
2007-07-12 19:12:00,2.4426,2.4426,2.4423,2.4426,243100000.0
2007-07-12 19:13:00,2.4424,2.4425,2.4421,2.4422,124300000.0
2007-07-12 19:14:00,2.4423,2.4423,2.4422,2.4423,73500000.0
2007-07-12 19:15:00,2.4423,2.4423,2.4422,2.4422,50400000.0
2007-07-12 19:16:00,2.4423,2.4423,2.4423,2.4423,73200000.0
2007-07-12 19:17:00,2.4423,2.4423,2.4418,2.4418,240800000.0
2007-07-12 19:18:00,2.4419,2.4421,2.4418,2.442,74400000.0
2007-07-12 19:19:00,2.4421,2.4423,2.442,2.4423,179600000.0
2007-07-12 19:20:00,2.442,2.4424,2.442,2.4424,228500000.0
2007-07-12 19:21:00,2.4424,2.4424,2.442,2.4424,402200002.0
2007-07-12 19:22:00,2.4424,2.4426,2.44225,2.4424,64800000.0
2007-07-12 19:23:00,2.4424,2.4426,2.4424,2.4426,60000000.0
2007-07-12 19:24:00,2.4426,2.4426,2.4423,2.4424,91700000.0
2007-07-12 19:25:00,2.4425,2.4425,2.4425,2.4425,9600000.0
2007-07-12 19:26:00,2.4425,2.4425,2.4425,2.4425,12000000.0
2007-07-12 19:27:00,2.4425,2.443,2.4425,2.4427,274100000.0
2007-07-12 19:28:00,2.4427,2.4427,2.4427,2.4427,60000000.0
2007-07-12 19:29:00,2.4427,2.4428,2.4426,2.4427,117700000.0
2007-07-12 19:30:00,2.4426,2.44265,2.4426,2.44265,242100000.0
2007-07-12 19:31:00,2.4427,2.4427,2.4426,2.4427,164000000.0
2007-07-12 19:32:00,2.4426,2.4427,2.4426,2.4426,60000000.0
2007-07-12 19:33:00,2.4426,2.4426,2.4426,2.4426,268800002.0
2007-07-12 19:34:00,2.4426,2.44265,2.44255,2.4426,117200000.0
2007-07-12 19:35:00,2.4426,2.4427,2.4425,2.4425,139200002.0
2007-07-12 19:36:00,2.4426,2.4426,2.4425,2.4426,87000002.0
2007-07-12 19:37:00,2.4426,2.4426,2.4422,2.4422,89200000.0
2007-07-12 19:38:00,2.4422,2.4422,2.4419,2.4419,135600000.0
2007-07-12 19:39:00,2.4419,2.4421,2.44185,2.4419,353599998.0
2007-07-12 19:40:00,2.4419,2.4419,2.4419,2.4419,145600000.0
2007-07-12 19:41:00,2.4419,2.4419,2.4417,2.4418,121200000.0
2007-07-12 19:42:00,2.4418,2.442,2.4417,2.4419,347500000.0
2007-07-12 19:43:00,2.4419,2.4419,2.4419,2.4419,10400000.0
2007-07-12 19:44:00,2.442,2.4423,2.442,2.4423,70400000.0
2007-07-12 19:45:00,2.4423,2.4424,2.4423,2.4423,28800000.0
2007-07-12 19:46:00,2.4423,2.4425,2.4421,2.44225,224000000.0
2007-07-12 19:47:00,2.44225,2.4423,2.4421,2.4422,262000000.0
2007-07-12 19:48:00,2.4422,2.4424,2.4421,2.4424,120400001.0
2007-07-12 19:49:00,2.4424,2.4426,2.4423,2.4426,91200000.0
2007-07-12 19:50:00,2.4425,2.4426,2.4424,2.4424,60800000.0
2007-07-12 19:51:00,2.4424,2.4424,2.4424,2.4424,7200000.0
2007-07-12 19:52:00,2.4424,2.4426,2.4424,2.4425,60800000.0
2007-07-12 19:53:00,2.4425,2.4425,2.4422,2.4422,84000000.0
2007-07-12 19:54:00,2.4422,2.4423,2.4421,2.4422,225999999.0
2007-07-12 19:55:00,2.4421,2.4422,2.442,2.4421,157600000.0
2007-07-12 19:56:00,2.4421,2.4425,2.4419,2.4419,343800000.0
2007-07-12 19:57:00,2.4419,2.4421,2.4418,2.4418,206200000.0
2007-07-12 19:58:00,2.4418,2.442,2.4418,2.4419,115100000.0
2007-07-12 19:59:00,2.4419,2.4423,2.44185,2.4423,143600000.0
2007-07-12 20:00:00,2.4423,2.4424,2.4422,2.4422,113800000.0
2007-07-12 20:01:00,2.4422,2.4424,2.4422,2.4424,99000000.0
2007-07-12 20:02:00,2.4424,2.4428,2.4424,2.4428,174200000.0
2007-07-12 20:03:00,2.4428,2.4431,2.4426,2.4429,175400000.0
2007-07-12 20:04:00,2.4429,2.4429,2.4424,2.4429,175999999.0
2007-07-12 20:05:00,2.4429,2.443,2.4429,2.443,97600000.0
2007-07-12 20:06:00,2.443,2.443,2.443,2.443,6400000.0
2007-07-12 20:07:00,2.443,2.443,2.443,2.443,58400000.0
2007-07-12 20:08:00,2.443,2.443,2.4428,2.4428,46400000.0
2007-07-12 20:09:00,2.4428,2.443,2.4428,2.4429,112200000.0
2007-07-12 20:10:00,2.4431,2.4432,2.4431,2.4431,88000000.0
2007-07-12 20:11:00,2.4431,2.4431,2.4429,2.4429,151500000.0
2007-07-12 20:12:00,2.4429,2.4429,2.4427,2.4428,109999999.0
2007-07-12 20:13:00,2.4428,2.4432,2.4428,2.4428,222400000.0
2007-07-12 20:14:00,2.4428,2.4429,2.4428,2.4429,120800000.0
2007-07-12 20:15:00,2.4428,2.4429,2.4428,2.4429,148800000.0
2007-07-12 20:16:00,2.4428,2.4429,2.4428,2.4429,14400000.0
2007-07-12 20:17:00,2.4429,2.4429,2.4427,2.4429,173200002.0
2007-07-12 20:18:00,2.4428,2.4428,2.4426,2.4426,239900002.0
2007-07-12 20:19:00,2.4427,2.4429,2.4427,2.4429,37600000.0
2007-07-12 20:20:00,2.44255,2.44262,2.44217,2.44217,182800000.0
2007-07-12 20:21:00,2.4429,2.4431,2.4429,2.443,104800000.0
2007-07-12 20:22:00,2.443,2.443,2.4428,2.4428,66400000.0
2007-07-12 20:23:00,2.4428,2.4428,2.4425,2.4427,488400000.0
2007-07-12 20:24:00,2.4427,2.4429,2.4425,2.4429,265599999.0
2007-07-12 20:25:00,2.4429,2.4429,2.4428,2.4428,111200001.0
2007-07-12 20:26:00,2.4428,2.4428,2.4428,2.4428,83200000.0
2007-07-12 20:27:00,2.4429,2.4429,2.4428,2.4428,27200000.0
2007-07-12 20:28:00,2.4428,2.4429,2.4427,2.4427,66400000.0
2007-07-12 20:29:00,2.4427,2.4428,2.4427,2.4427,72400000.0
2007-07-12 20:30:00,2.4427,2.4428,2.4425,2.4427,143800001.0
2007-07-12 20:31:00,2.4427,2.4427,2.4426,2.4426,27200000.0
2007-07-12 20:32:00,2.4426,2.4431,2.4426,2.4431,130800000.0
2007-07-12 20:33:00,2.4431,2.4431,2.443,2.443,60500000.0
2007-07-12 20:34:00,2.443,2.443,2.443,2.443,18400000.0
2007-07-12 20:35:00,2.4432,2.4434,2.4432,2.4434,92000000.0
2007-07-12 20:36:00,2.4434,2.4434,2.4432,2.4432,53400000.0
2007-07-12 20:37:00,2.4433,2.4433,2.4432,2.4432,33600000.0
2007-07-12 20:38:00,2.4432,2.4438,2.4432,2.4438,276700000.0
2007-07-12 20:39:00,2.4438,2.4438,2.4433,2.4436,460000000.0
2007-07-12 20:40:00,2.4436,2.4437,2.4434,2.4435,65900000.0
2007-07-12 20:41:00,2.4435,2.4436,2.4433,2.4434,152400000.0
2007-07-12 20:42:00,2.4436,2.4436,2.4434,2.4436,152400000.0
2007-07-12 20:43:00,2.4436,2.4436,2.4433,2.4435,262400000.0
2007-07-12 20:44:00,2.4434,2.4436,2.4432,2.4433,107800001.0
2007-07-12 20:45:00,2.4433,2.4435,2.4431,2.4434,484699998.0
2007-07-12 20:46:00,2.44335,2.4434,2.4433,2.4433,121400000.0
2007-07-12 20:47:00,2.4433,2.4437,2.4433,2.4437,134000000.0
2007-07-12 20:48:00,2.4437,2.4443,2.4436,2.4439,270100000.0
2007-07-12 20:49:00,2.4439,2.4443,2.4439,2.4441,272800000.0
2007-07-12 20:50:00,2.4441,2.4444,2.4441,2.4444,199900000.0
2007-07-12 20:51:00,2.4445,2.4445,2.4443,2.4445,223900000.0
2007-07-12 20:52:00,2.4445,2.4447,2.4444,2.4444,75300000.0
2007-07-12 20:53:00,2.4443,2.4443,2.4439,2.4439,335099998.0
2007-07-12 20:54:00,2.4439,2.4445,2.4438,2.4441,281600000.0
2007-07-12 20:55:00,2.44405,2.4444,2.444,2.44425,399800000.0
2007-07-12 20:56:00,2.44425,2.4445,2.4438,2.4441,563800004.0
2007-07-12 20:57:00,2.4441,2.4442,2.4439,2.4442,259400000.0
2007-07-12 20:58:00,2.4442,2.44435,2.44395,2.444,627100007.0
2007-07-12 20:59:00,2.444,2.444,2.4433,2.4434,671300000.0
2007-07-12 21:00:00,2.4433,2.4441,2.4432,2.444,429000000.0
2007-07-12 21:01:00,2.444,2.4441,2.4436,2.4437,442000000.0
2007-07-12 21:02:00,2.4437,2.4441,2.4436,2.4438,329800002.0
2007-07-12 21:03:00,2.4438,2.444,2.4438,2.4439,100800000.0
2007-07-12 21:04:00,2.4439,2.4439,2.4434,2.4437,365600001.0
2007-07-12 21:05:00,2.4437,2.44385,2.4434,2.4435,413999999.0
2007-07-12 21:06:00,2.4436,2.4438,2.4436,2.4438,159900000.0
2007-07-12 21:07:00,2.4438,2.4438,2.4436,2.4436,112000000.0
2007-07-12 21:08:00,2.4436,2.4438,2.4435,2.4438,411599999.0
2007-07-12 21:09:00,2.4439,2.4439,2.4435,2.4436,245100003.0
2007-07-12 21:10:00,2.4436,2.4436,2.4434,2.4434,102100000.0
2007-07-12 21:11:00,2.4434,2.44355,2.4432,2.44355,164800000.0
2007-07-12 21:12:00,2.44355,2.4436,2.4432,2.4435,190400000.0
2007-07-12 21:13:00,2.4435,2.4435,2.4432,2.4432,330200000.0
2007-07-12 21:14:00,2.4433,2.4435,2.443,2.443,617100002.0
2007-07-12 21:15:00,2.44295,2.4432,2.4429,2.443,222000000.0
2007-07-12 21:16:00,2.443,2.4433,2.4429,2.4431,203199998.0
2007-07-12 21:17:00,2.4431,2.4431,2.443,2.44305,25300000.0
2007-07-12 21:18:00,2.4431,2.4434,2.443,2.443,159300001.0
2007-07-12 21:19:00,2.443,2.4431,2.4428,2.4428,242500002.0
2007-07-12 21:20:00,2.4428,2.4429,2.4426,2.4428,246800000.0
2007-07-12 21:21:00,2.4428,2.4431,2.4427,2.4427,269900000.0
2007-07-12 21:22:00,2.4427,2.44275,2.4425,2.44275,157500001.0
2007-07-12 21:23:00,2.44275,2.44275,2.4427,2.4427,66000000.0
2007-07-12 21:24:00,2.4428,2.443,2.4428,2.443,128800000.0
2007-07-12 21:25:00,2.443,2.4434,2.443,2.4432,38400000.0
2007-07-12 21:26:00,2.4431,2.4431,2.4428,2.4428,204800000.0
2007-07-12 21:27:00,2.4428,2.4428,2.4425,2.4426,237400001.0
2007-07-12 21:28:00,2.4425,2.4425,2.4424,2.4425,80600000.0
2007-07-12 21:29:00,2.4424,2.4426,2.4424,2.4425,166400000.0
2007-07-12 21:30:00,2.44245,2.44245,2.4422,2.4423,268000000.0
2007-07-12 21:31:00,2.4423,2.4428,2.4423,2.4426,269700000.0
2007-07-12 21:32:00,2.4426,2.4427,2.4425,2.4427,185800000.0
2007-07-12 21:33:00,2.4427,2.4427,2.4424,2.4425,235399999.0
2007-07-12 21:34:00,2.4425,2.4425,2.4425,2.4425,173000000.0
2007-07-12 21:35:00,2.4425,2.4429,2.4423,2.4429,336400001.0
2007-07-12 21:36:00,2.4429,2.443,2.4427,2.4429,208300000.0
2007-07-12 21:37:00,2.4429,2.44325,2.4428,2.44325,147200000.0
2007-07-12 21:38:00,2.44325,2.4433,2.44295,2.44295,186400000.0
2007-07-12 21:39:00,2.44295,2.4432,2.4429,2.4431,128800000.0
2007-07-12 21:40:00,2.4431,2.4431,2.44285,2.443,115200000.0
2007-07-12 21:41:00,2.443,2.4431,2.443,2.4431,28000000.0
2007-07-12 21:42:00,2.4431,2.4431,2.4429,2.4429,61500000.0
2007-07-12 21:43:00,2.4429,2.4431,2.4429,2.4431,218400000.0
2007-07-12 21:44:00,2.4431,2.4431,2.443,2.443,120800000.0
2007-07-12 21:45:00,2.443,2.4431,2.44295,2.4431,58400000.0
2007-07-12 21:46:00,2.4431,2.4431,2.4431,2.4431,30100000.0
2007-07-12 21:47:00,2.4431,2.4431,2.4426,2.4429,198700000.0
2007-07-12 21:48:00,2.4429,2.443,2.4428,2.4429,54100000.0
2007-07-12 21:49:00,2.4429,2.4429,2.4429,2.4429,33100000.0
2007-07-12 21:50:00,2.4428,2.4428,2.4426,2.4427,150500000.0
2007-07-12 21:51:00,2.4427,2.4427,2.4427,2.4427,46400000.0
2007-07-12 21:52:00,2.4427,2.4428,2.4427,2.4427,173600000.0
2007-07-12 21:53:00,2.4427,2.4429,2.4427,2.4427,298400001.0
2007-07-12 21:54:00,2.4427,2.4428,2.4427,2.4428,43600000.0
2007-07-12 21:55:00,2.4428,2.443,2.44275,2.4429,187000001.0
2007-07-12 21:56:00,2.44285,2.4431,2.44285,2.4429,158700000.0
2007-07-12 21:57:00,2.4428,2.4428,2.4425,2.4428,90200000.0
2007-07-12 21:58:00,2.4429,2.4429,2.4428,2.4428,82500000.0
2007-07-12 21:59:00,2.4428,2.4431,2.4428,2.4428,151300000.0
2007-07-12 22:00:00,2.4428,2.443,2.4427,2.4429,80599999.0
2007-07-12 22:01:00,2.4429,2.443,2.4428,2.4428,90300000.0
2007-07-12 22:02:00,2.4428,2.4428,2.4428,2.4428,40800000.0
2007-07-12 22:03:00,2.443,2.443,2.4428,2.4428,43200000.0
2007-07-12 22:04:00,2.4428,2.443,2.4428,2.4429,93500000.0
2007-07-12 22:05:00,2.443,2.4432,2.4429,2.443,59600000.0
2007-07-12 22:06:00,2.443,2.443,2.4429,2.443,30000000.0
2007-07-12 22:07:00,2.443,2.4432,2.4428,2.4428,141200000.0
2007-07-12 22:08:00,2.4428,2.443,2.4428,2.443,53200000.0
2007-07-12 22:09:00,2.4431,2.4431,2.4429,2.443,99800000.0
2007-07-12 22:10:00,2.44305,2.44305,2.4428,2.4428,41600000.0
2007-07-12 22:11:00,2.4428,2.4429,2.4426,2.4428,90300000.0
2007-07-12 22:12:00,2.44265,2.4427,2.4426,2.4427,25500000.0
2007-07-12 22:13:00,2.4427,2.4428,2.4427,2.4428,30000000.0
2007-07-12 22:14:00,2.4428,2.4428,2.4425,2.4426,113600000.0
2007-07-12 22:15:00,2.4426,2.4429,2.4425,2.44265,211200000.0
2007-07-12 22:16:00,2.4426,2.44265,2.4426,2.44265,87200000.0
2007-07-12 22:17:00,2.4426,2.4426,2.4426,2.4426,41600000.0
2007-07-12 22:18:00,2.4426,2.4426,2.4424,2.4424,89200000.0
2007-07-12 22:19:00,2.4424,2.4424,2.4422,2.4423,128000000.0
2007-07-12 22:20:00,2.4423,2.4426,2.44225,2.4423,236300000.0
2007-07-12 22:21:00,2.4423,2.4423,2.4422,2.4422,69100000.0
2007-07-12 22:22:00,2.4422,2.4425,2.4422,2.4424,46800000.0
2007-07-12 22:23:00,2.4423,2.4425,2.4422,2.4425,62400000.0
2007-07-12 22:24:00,2.4425,2.4425,2.4421,2.4421,170600000.0
2007-07-12 22:25:00,2.4421,2.4424,2.442,2.4423,119600000.0
2007-07-12 22:26:00,2.4424,2.4424,2.4421,2.4423,66400000.0
2007-07-12 22:27:00,2.4423,2.4423,2.4422,2.4422,23800001.0
2007-07-12 22:28:00,2.4423,2.4425,2.442,2.4423,232499998.0
2007-07-12 22:29:00,2.4423,2.4423,2.44195,2.442,48800000.0
2007-07-12 22:30:00,2.442,2.44205,2.442,2.442,46400000.0
2007-07-12 22:31:00,2.442,2.44205,2.44195,2.442,149600000.0
2007-07-12 22:32:00,2.442,2.4421,2.4419,2.4421,176000000.0
2007-07-12 22:33:00,2.44205,2.4423,2.442,2.4423,137600000.0
2007-07-12 22:34:00,2.4423,2.4426,2.4423,2.44245,92800000.0
2007-07-12 22:35:00,2.44245,2.44255,2.4421,2.4425,297200000.0
2007-07-12 22:36:00,2.4425,2.4427,2.4424,2.4425,168000000.0
2007-07-12 22:37:00,2.4425,2.4425,2.442,2.4422,373200000.0
2007-07-12 22:38:00,2.4423,2.4423,2.4421,2.4422,70600000.0
2007-07-12 22:39:00,2.4422,2.4422,2.4422,2.4422,8800000.0
2007-07-12 22:40:00,2.4422,2.4423,2.4422,2.4422,79200000.0
2007-07-12 22:41:00,2.4423,2.4423,2.4421,2.4421,127600000.0
2007-07-12 22:42:00,2.4421,2.4422,2.442,2.442,135200000.0
2007-07-12 22:43:00,2.4421,2.4421,2.4419,2.442,178800001.0
2007-07-12 22:44:00,2.442,2.4423,2.442,2.442,148000000.0
2007-07-12 22:45:00,2.4419,2.4421,2.4417,2.4419,125900000.0
2007-07-12 22:46:00,2.4419,2.4421,2.4417,2.442,151000000.0
2007-07-12 22:47:00,2.4419,2.4423,2.4419,2.4421,140800000.0
2007-07-12 22:48:00,2.4421,2.4429,2.442,2.4426,423100000.0
2007-07-12 22:49:00,2.4426,2.44265,2.44245,2.44255,91200000.0
2007-07-12 22:50:00,2.4426,2.4426,2.4419,2.4419,163200000.0
2007-07-12 22:51:00,2.4419,2.44225,2.4418,2.4422,227300000.0
2007-07-12 22:52:00,2.4423,2.4423,2.4417,2.44225,245000000.0
2007-07-12 22:53:00,2.44225,2.44225,2.4421,2.4421,127100000.0
2007-07-12 22:54:00,2.4422,2.4422,2.442,2.4421,119900000.0
2007-07-12 22:55:00,2.44205,2.44235,2.442,2.44235,94600000.0
2007-07-12 22:56:00,2.4426,2.4426,2.4421,2.44255,328500001.0
2007-07-12 22:57:00,2.44255,2.4426,2.4421,2.4422,355900000.0
2007-07-12 22:58:00,2.4422,2.4424,2.4421,2.4424,161000000.0
2007-07-12 22:59:00,2.4424,2.4425,2.4422,2.4422,196400000.0
2007-07-12 23:00:00,2.4422,2.4424,2.442,2.4421,28800000.0
2007-07-12 23:01:00,2.4421,2.4424,2.4421,2.4422,36700000.0
2007-07-12 23:02:00,2.4423,2.4423,2.4422,2.4422,21600000.0
2007-07-12 23:03:00,2.4422,2.4422,2.4421,2.4421,7200000.0
2007-07-12 23:04:00,2.4422,2.4422,2.4422,2.4422,7200000.0
2007-07-12 23:05:00,2.4422,2.4422,2.4421,2.4421,28800000.0
2007-07-12 23:06:00,2.4422,2.4422,2.4418,2.4419,115200000.0
2007-07-12 23:07:00,2.442,2.4422,2.4417,2.442,136100000.0
2007-07-12 23:08:00,2.442,2.442,2.4412,2.4413,165800000.0
2007-07-12 23:09:00,2.4414,2.4415,2.4409,2.4414,158700000.0
2007-07-12 23:10:00,2.4414,2.4416,2.4411,2.4413,234600000.0
2007-07-12 23:11:00,2.4413,2.4415,2.4412,2.4414,165600000.0
2007-07-12 23:12:00,2.4414,2.4414,2.4414,2.4414,106400000.0
2007-07-12 23:13:00,2.4414,2.4416,2.44135,2.4415,268800000.0
2007-07-12 23:14:00,2.4415,2.4415,2.44125,2.4413,212300000.0
2007-07-12 23:15:00,2.4413,2.4413,2.441,2.441,138400000.0
2007-07-12 23:16:00,2.441,2.44135,2.441,2.44135,164000000.0
2007-07-12 23:17:00,2.44135,2.44135,2.4413,2.4413,53600000.0
2007-07-12 23:18:00,2.4413,2.4413,2.44115,2.4412,43200000.0
2007-07-12 23:19:00,2.4412,2.44145,2.4412,2.4413,104800000.0
2007-07-12 23:20:00,2.4413,2.4414,2.4413,2.4414,52000000.0
2007-07-12 23:21:00,2.4414,2.4415,2.4412,2.4413,137600000.0
2007-07-12 23:22:00,2.44135,2.4414,2.4413,2.4413,48000000.0
2007-07-12 23:23:00,2.4413,2.4416,2.44125,2.4413,64600000.0
2007-07-12 23:24:00,2.4413,2.44135,2.4412,2.4413,65600000.0
2007-07-12 23:25:00,2.4414,2.4415,2.4413,2.4414,92000000.0
2007-07-12 23:26:00,2.4415,2.4415,2.4415,2.4415,14400000.0
2007-07-12 23:27:00,2.4415,2.4415,2.4413,2.4413,38400000.0
2007-07-12 23:28:00,2.4413,2.4413,2.44125,2.4413,34400000.0
2007-07-12 23:29:00,2.4413,2.4413,2.44125,2.44125,75200000.0
2007-07-12 23:30:00,2.44135,2.4414,2.4413,2.4413,113600000.0
2007-07-12 23:31:00,2.4413,2.4414,2.4413,2.4414,84000000.0
2007-07-12 23:32:00,2.4415,2.4415,2.4414,2.4415,36000000.0
2007-07-12 23:33:00,2.4415,2.4415,2.44135,2.4415,34000000.0
2007-07-12 23:34:00,2.4415,2.4418,2.4415,2.44165,187800000.0
2007-07-12 23:35:00,2.44165,2.44175,2.4416,2.44175,189500000.0
2007-07-12 23:36:00,2.4419,2.4419,2.4418,2.4418,36000000.0
2007-07-12 23:37:00,2.4417,2.4418,2.44165,2.4417,59200000.0
2007-07-12 23:38:00,2.4417,2.44195,2.44165,2.44185,212800000.0
2007-07-12 23:39:00,2.44185,2.44215,2.44175,2.44175,168800000.0
2007-07-12 23:40:00,2.44175,2.442,2.44145,2.442,166200000.0
2007-07-12 23:41:00,2.442,2.44215,2.44155,2.44165,136100000.0
2007-07-12 23:42:00,2.4419,2.442,2.4418,2.44185,52000000.0
2007-07-12 23:43:00,2.44185,2.44215,2.4416,2.44175,121500000.0
2007-07-12 23:44:00,2.4417,2.44215,2.4416,2.44215,225700000.0
2007-07-12 23:45:00,2.44215,2.44215,2.4418,2.4418,31200000.0
2007-07-12 23:46:00,2.44195,2.44195,2.4416,2.4416,144800000.0
2007-07-12 23:47:00,2.4416,2.4421,2.4415,2.4418,178400000.0
2007-07-12 23:48:00,2.4418,2.44185,2.4415,2.4417,91200000.0
2007-07-12 23:49:00,2.4417,2.4417,2.4412,2.44135,219900000.0
2007-07-12 23:50:00,2.4413,2.4413,2.4413,2.4413,55600000.0
2007-07-12 23:51:00,2.44135,2.4414,2.4412,2.4414,162600000.0
2007-07-12 23:52:00,2.4414,2.4414,2.4414,2.4414,34400000.0
2007-07-12 23:53:00,2.4414,2.4414,2.4414,2.4414,58400000.0
2007-07-12 23:54:00,2.4414,2.44165,2.44135,2.4415,133600000.0
2007-07-12 23:55:00,2.4416,2.4417,2.44155,2.44165,54400000.0
2007-07-12 23:56:00,2.44165,2.4417,2.44165,2.4417,46400000.0
2007-07-12 23:57:00,2.44175,2.44175,2.4417,2.4417,10400000.0
2007-07-12 23:58:00,2.44175,2.44175,2.4417,2.44175,24800000.0
2007-07-12 23:59:00,2.44149,2.44149,2.44129,2.44131,32800000.0
2007-07-13 00:00:00,2.44175,2.44185,2.44175,2.44175,35200000.0
2007-07-13 00:01:00,2.44175,2.44175,2.44175,2.44175,4000000.0
2007-07-13 00:02:00,2.4418,2.4418,2.4418,2.4418,12000000.0
2007-07-13 00:03:00,2.4418,2.4418,2.44135,2.4414,63200000.0
2007-07-13 00:04:00,2.44145,2.4417,2.44145,2.4416,22400000.0
2007-07-13 00:05:00,2.4416,2.44165,2.4416,2.44165,14400000.0
2007-07-13 00:06:00,2.4416,2.4416,2.4414,2.4414,24000000.0
2007-07-13 00:07:00,2.4414,2.44145,2.4412,2.44135,89600000.0
2007-07-13 00:08:00,2.44135,2.44135,2.4412,2.4412,18400000.0
2007-07-13 00:09:00,2.44097,2.44099,2.44085,2.44085,56800000.0
2007-07-13 00:10:00,2.4412,2.4412,2.441,2.44115,48800000.0
2007-07-13 00:11:00,2.44115,2.44115,2.44115,2.44115,4000000.0
2007-07-13 00:12:00,2.4411,2.4413,2.4411,2.4412,62300000.0
2007-07-13 00:13:00,2.4412,2.4412,2.4411,2.4411,20800000.0
2007-07-13 00:14:00,2.44125,2.44125,2.44105,2.44105,21800000.0
2007-07-13 00:15:00,2.44105,2.4413,2.44105,2.4413,12800000.0
2007-07-13 00:16:00,2.4414,2.4414,2.4413,2.4413,51200000.0
2007-07-13 00:17:00,2.4414,2.4415,2.4414,2.44145,40800000.0
2007-07-13 00:18:00,2.4415,2.4419,2.44145,2.4416,61600000.0
2007-07-13 00:19:00,2.4415,2.4415,2.44105,2.44105,30400000.0
2007-07-13 00:20:00,2.441,2.4414,2.4409,2.4413,126200000.0
2007-07-13 00:21:00,2.44135,2.4415,2.44135,2.4415,13600000.0
2007-07-13 00:22:00,2.4415,2.44155,2.4412,2.4412,100000000.0
2007-07-13 00:23:00,2.4412,2.4414,2.4412,2.4414,31200000.0
2007-07-13 00:24:00,2.4414,2.44185,2.4414,2.4418,87100000.0
2007-07-13 00:25:00,2.4418,2.4419,2.4414,2.44145,77600000.0
2007-07-13 00:26:00,2.4414,2.4416,2.4414,2.44145,107200000.0
2007-07-13 00:27:00,2.44145,2.44145,2.4413,2.4413,13600000.0
2007-07-13 00:28:00,2.4413,2.4413,2.4413,2.4413,26400000.0
2007-07-13 00:29:00,2.44097,2.44106,2.44073,2.44104,112400000.0
2007-07-13 00:30:00,2.44093,2.44118,2.44093,2.4411,86100000.0
2007-07-13 00:31:00,2.44109,2.44109,2.44072,2.44072,197300000.0
2007-07-13 00:32:00,2.44094,2.44104,2.44087,2.44104,143400000.0
2007-07-13 00:33:00,2.44101,2.44101,2.44053,2.44098,175400000.0
2007-07-13 00:34:00,2.4413,2.4413,2.4413,2.4413,13600000.0
2007-07-13 00:35:00,2.4414,2.44155,2.4414,2.4414,106300000.0
2007-07-13 00:36:00,2.4415,2.4415,2.4414,2.4414,51200000.0
2007-07-13 00:37:00,2.4414,2.4416,2.4414,2.4415,40500000.0
2007-07-13 00:38:00,2.44145,2.44145,2.4414,2.4414,27200000.0
2007-07-13 00:39:00,2.4414,2.4414,2.4414,2.4414,31200000.0
2007-07-13 00:40:00,2.4413,2.4415,2.44125,2.4415,15200000.0
2007-07-13 00:41:00,2.4415,2.4415,2.4415,2.4415,9600000.0
2007-07-13 00:42:00,2.4415,2.4415,2.4413,2.4413,6400000.0
2007-07-13 00:43:00,2.44125,2.4415,2.4412,2.4415,37600000.0
2007-07-13 00:44:00,2.4415,2.4416,2.4415,2.4416,14400000.0
2007-07-13 00:45:00,2.4414,2.4418,2.4412,2.4413,93600000.0
2007-07-13 00:46:00,2.4413,2.4414,2.4409,2.4409,37300000.0
2007-07-13 00:47:00,2.44095,2.44105,2.4409,2.441,59200000.0
2007-07-13 00:48:00,2.441,2.44105,2.4408,2.44085,140800000.0
2007-07-13 00:49:00,2.44085,2.4411,2.4408,2.4408,138400000.0
2007-07-13 00:50:00,2.4408,2.4409,2.4408,2.4408,38100000.0
2007-07-13 00:51:00,2.4409,2.4409,2.4409,2.4409,2400000.0
2007-07-13 00:52:00,2.44075,2.441,2.44075,2.441,140300000.0
2007-07-13 00:53:00,2.4412,2.4412,2.4411,2.4411,32800000.0
2007-07-13 00:54:00,2.4411,2.4412,2.441,2.441,70400000.0
2007-07-13 00:55:00,2.441,2.4411,2.4408,2.4411,75400000.0
2007-07-13 00:56:00,2.4411,2.4413,2.4411,2.4413,62400000.0
2007-07-13 00:57:00,2.4412,2.4412,2.44115,2.44115,12800000.0
2007-07-13 00:58:00,2.4412,2.4413,2.4412,2.4413,43900000.0
2007-07-13 00:59:00,2.4413,2.4417,2.4413,2.4417,45600000.0
2007-07-13 01:00:00,2.4417,2.4417,2.44165,2.44165,22400000.0
2007-07-13 01:01:00,2.4416,2.44165,2.4416,2.4416,52400000.0
2007-07-13 01:02:00,2.4417,2.4417,2.44165,2.44165,15200000.0
2007-07-13 01:03:00,2.4417,2.4418,2.4416,2.4418,45900000.0
2007-07-13 01:04:00,2.4418,2.4418,2.4415,2.4418,154800000.0
2007-07-13 01:05:00,2.44175,2.44175,2.4417,2.4417,35200000.0
2007-07-13 01:06:00,2.4417,2.4417,2.4412,2.4412,144000000.0
2007-07-13 01:07:00,2.44099,2.44137,2.44086,2.44094,295900000.0
2007-07-13 01:08:00,2.44125,2.44125,2.4412,2.4412,63200000.0
2007-07-13 01:09:00,2.4412,2.44155,2.4412,2.4414,203200000.0
2007-07-13 01:10:00,2.44135,2.4415,2.4413,2.4415,67300000.0
2007-07-13 01:11:00,2.44155,2.44175,2.4415,2.44175,151999998.0
2007-07-13 01:12:00,2.4418,2.4418,2.44175,2.4418,55200000.0
2007-07-13 01:13:00,2.4418,2.4418,2.4415,2.44155,66400000.0
2007-07-13 01:14:00,2.44155,2.4417,2.4415,2.4416,90900000.0
2007-07-13 01:15:00,2.4416,2.4417,2.4416,2.4417,60000000.0
2007-07-13 01:16:00,2.4417,2.4417,2.4415,2.4416,96000000.0
2007-07-13 01:17:00,2.4416,2.4416,2.4416,2.4416,2400000.0
2007-07-13 01:18:00,2.4416,2.4416,2.4415,2.4416,53600000.0
2007-07-13 01:19:00,2.44155,2.4416,2.4411,2.4411,125600000.0
2007-07-13 01:20:00,2.4411,2.4413,2.4407,2.4409,366800000.0
2007-07-13 01:21:00,2.4409,2.441,2.44085,2.441,130000000.0
2007-07-13 01:22:00,2.441,2.4411,2.441,2.441,16000000.0
2007-07-13 01:23:00,2.441,2.441,2.441,2.441,2000000.0
2007-07-13 01:24:00,2.441,2.4411,2.4409,2.4411,66800000.0
2007-07-13 01:25:00,2.4409,2.441,2.4409,2.4409,81400000.0
2007-07-13 01:26:00,2.4409,2.441,2.4409,2.4409,149200000.0
2007-07-13 01:27:00,2.4411,2.44115,2.441,2.4411,185600000.0
2007-07-13 01:28:00,2.44115,2.4412,2.44115,2.4412,14400000.0
2007-07-13 01:29:00,2.4412,2.4412,2.4411,2.4411,16000000.0
2007-07-13 01:30:00,2.4411,2.44115,2.4409,2.441,99600000.0
2007-07-13 01:31:00,2.441,2.44125,2.441,2.44125,54000000.0
2007-07-13 01:32:00,2.4413,2.4413,2.4411,2.4412,72800000.0
2007-07-13 01:33:00,2.4412,2.4412,2.4412,2.4412,175200000.0
2007-07-13 01:34:00,2.4412,2.44135,2.4411,2.44125,132800000.0
2007-07-13 01:35:00,2.4413,2.4413,2.4411,2.4413,300800000.0
2007-07-13 01:36:00,2.4413,2.4415,2.4411,2.44135,662199996.0
2007-07-13 01:37:00,2.44135,2.4414,2.4412,2.4413,120100000.0
2007-07-13 01:38:00,2.4413,2.4416,2.4413,2.4413,171000000.0
2007-07-13 01:39:00,2.4413,2.44135,2.441,2.4412,119200000.0
2007-07-13 01:40:00,2.4412,2.4412,2.4412,2.4412,14000000.0
2007-07-13 01:41:00,2.4412,2.4412,2.4411,2.4411,15100000.0
2007-07-13 01:42:00,2.4412,2.4412,2.4412,2.4412,22000000.0
2007-07-13 01:43:00,2.4413,2.4413,2.4412,2.4413,22000000.0
2007-07-13 01:44:00,2.4412,2.4412,2.4412,2.4412,24000000.0
2007-07-13 01:45:00,2.4412,2.4412,2.4412,2.4412,14000000.0
2007-07-13 01:46:00,2.4412,2.4412,2.4409,2.441,30400000.0
2007-07-13 01:47:00,2.441,2.4411,2.4409,2.4409,99600000.0
2007-07-13 01:48:00,2.44095,2.44095,2.4409,2.4409,23200000.0
2007-07-13 01:49:00,2.4409,2.4411,2.44075,2.4409,72400000.0
2007-07-13 01:50:00,2.4409,2.4409,2.4407,2.4407,226800000.0
2007-07-13 01:51:00,2.4408,2.4411,2.4407,2.4409,131200000.0
2007-07-13 01:52:00,2.4409,2.4409,2.4409,2.4409,21600000.0
2007-07-13 01:53:00,2.4409,2.4409,2.4409,2.4409,2400000.0
2007-07-13 01:54:00,2.4409,2.4409,2.4406,2.44075,153000000.0
2007-07-13 01:55:00,2.4407,2.44095,2.4407,2.4407,211300000.0
2007-07-13 01:56:00,2.4408,2.4411,2.44075,2.4409,128600000.0
2007-07-13 01:57:00,2.441,2.441,2.4409,2.44095,19800000.0
2007-07-13 01:58:00,2.441,2.4412,2.441,2.44115,51200000.0
2007-07-13 01:59:00,2.44115,2.44115,2.4411,2.4411,17600000.0
2007-07-13 02:00:00,2.4411,2.4412,2.441,2.4412,15512500.0
2007-07-13 02:01:00,2.4413,2.4413,2.4413,2.4413,250000.0
2007-07-13 02:02:00,2.4413,2.4415,2.4412,2.4412,105425000.0
2007-07-13 02:03:00,2.4415,2.4415,2.4412,2.4412,73237500.0
2007-07-13 02:04:00,2.4412,2.4415,2.4412,2.4412,9312500.0
2007-07-13 02:05:00,2.4412,2.4415,2.4412,2.4415,61137500.0
2007-07-13 02:06:00,2.4415,2.4416,2.4415,2.4416,10962500.0
2007-07-13 02:07:00,2.4416,2.4418,2.4416,2.4417,10912500.0
2007-07-13 02:08:00,2.4418,2.4418,2.4416,2.4418,2987500.0
2007-07-13 02:09:00,2.4418,2.442,2.4418,2.442,121000000.0
2007-07-13 02:10:00,2.442,2.442,2.442,2.442,32900000.0
2007-07-13 02:11:00,2.442,2.4422,2.4415,2.4418,124212500.0
2007-07-13 02:12:00,2.4415,2.442,2.4415,2.4417,98600000.0
2007-07-13 02:13:00,2.4419,2.442,2.4417,2.4419,133112499.0
2007-07-13 02:14:00,2.442,2.4421,2.44175,2.44175,4500000.0
2007-07-13 02:15:00,2.44175,2.4418,2.4417,2.4418,24862500.0
2007-07-13 02:16:00,2.4418,2.442,2.4418,2.442,58600000.0
2007-07-13 02:17:00,2.44195,2.44195,2.4416,2.44165,39575000.0
2007-07-13 02:18:00,2.44165,2.4417,2.44165,2.4417,28800000.0
2007-07-13 02:19:00,2.4417,2.4421,2.4416,2.4421,190400000.0
2007-07-13 02:20:00,2.4419,2.4421,2.4415,2.44185,267700000.0
2007-07-13 02:21:00,2.44185,2.4419,2.4418,2.4419,103200000.0
2007-07-13 02:22:00,2.4419,2.4419,2.4419,2.4419,35200000.0
2007-07-13 02:23:00,2.4419,2.4419,2.4417,2.4417,152400000.0
2007-07-13 02:24:00,2.4417,2.4419,2.4417,2.4419,90100000.0
2007-07-13 02:25:00,2.44185,2.44195,2.4416,2.4418,363300003.0
2007-07-13 02:26:00,2.4418,2.4419,2.44175,2.4418,80000000.0
2007-07-13 02:27:00,2.4418,2.4419,2.4417,2.4417,188400000.0
2007-07-13 02:28:00,2.4417,2.4418,2.4416,2.44175,99199999.0
2007-07-13 02:29:00,2.44175,2.4418,2.44165,2.4418,141662500.0
2007-07-13 02:30:00,2.4418,2.4419,2.4416,2.4416,14250000.0
2007-07-13 02:31:00,2.4416,2.4419,2.4416,2.4418,12750000.0
2007-07-13 02:32:00,2.4418,2.4419,2.4415,2.4415,12362500.0
2007-07-13 02:33:00,2.4415,2.4418,2.4415,2.4417,44900000.0
2007-07-13 02:34:00,2.4417,2.4417,2.4413,2.4414,54987500.0
2007-07-13 02:35:00,2.4414,2.4419,2.4413,2.4415,293600002.0
2007-07-13 02:36:00,2.4415,2.4417,2.4415,2.4417,73600001.0
2007-07-13 02:37:00,2.4416,2.4417,2.44145,2.4415,177200000.0
2007-07-13 02:38:00,2.4417,2.4419,2.4414,2.4418,242400000.0
2007-07-13 02:39:00,2.4419,2.4419,2.44155,2.4417,47200000.0
2007-07-13 02:40:00,2.4416,2.4416,2.4414,2.4416,70399999.0
2007-07-13 02:41:00,2.4416,2.4416,2.4415,2.4416,224000000.0
2007-07-13 02:42:00,2.4416,2.4417,2.4415,2.4416,191000000.0
2007-07-13 02:43:00,2.4416,2.4417,2.4414,2.44165,116300001.0
2007-07-13 02:44:00,2.4416,2.4417,2.4416,2.4417,38400000.0
2007-07-13 02:45:00,2.4416,2.4416,2.44155,2.4416,60000000.0
2007-07-13 02:46:00,2.4416,2.4418,2.44145,2.4416,71200000.0
2007-07-13 02:47:00,2.4416,2.4419,2.4415,2.4419,299100000.0
2007-07-13 02:48:00,2.4419,2.442,2.4419,2.4419,168000000.0
2007-07-13 02:49:00,2.4419,2.442,2.4416,2.4416,105300000.0
2007-07-13 02:50:00,2.4417,2.44175,2.4416,2.4417,34200000.0
2007-07-13 02:51:00,2.44175,2.44175,2.4417,2.44175,23200000.0
2007-07-13 02:52:00,2.44175,2.442,2.4416,2.442,110400000.0
2007-07-13 02:53:00,2.442,2.442,2.44185,2.4419,87200000.0
2007-07-13 02:54:00,2.4419,2.4419,2.4417,2.44185,222399998.0
2007-07-13 02:55:00,2.4418,2.4419,2.4413,2.4415,417200000.0
2007-07-13 02:56:00,2.4415,2.4418,2.4415,2.44175,132000000.0
2007-07-13 02:57:00,2.4418,2.4418,2.4415,2.4415,60000000.0
2007-07-13 02:58:00,2.4415,2.4418,2.4415,2.4418,139100000.0
2007-07-13 02:59:00,2.4418,2.4418,2.4416,2.4416,82100002.0
2007-07-13 03:00:00,2.4417,2.4419,2.4417,2.4419,20400000.0
2007-07-13 03:01:00,2.4419,2.4419,2.4416,2.4417,71600000.0
2007-07-13 03:02:00,2.4418,2.4419,2.4416,2.4417,76800000.0
2007-07-13 03:03:00,2.4417,2.4417,2.4415,2.4417,123800002.0
2007-07-13 03:04:00,2.4417,2.442,2.4417,2.4419,161200000.0
2007-07-13 03:05:00,2.4417,2.442,2.4417,2.4419,130000000.0
2007-07-13 03:06:00,2.4419,2.4419,2.4414,2.4414,380800000.0
2007-07-13 03:07:00,2.4414,2.4417,2.4414,2.4416,454800000.0
2007-07-13 03:08:00,2.4416,2.4417,2.4414,2.4416,233900001.0
2007-07-13 03:09:00,2.4415,2.4417,2.4415,2.4415,324600000.0
2007-07-13 03:10:00,2.4415,2.4417,2.4415,2.4416,294000000.0
2007-07-13 03:11:00,2.4416,2.4418,2.4415,2.4417,345600000.0
2007-07-13 03:12:00,2.4418,2.4418,2.4417,2.4418,140800000.0
2007-07-13 03:13:00,2.4418,2.4418,2.4417,2.4417,64000000.0
2007-07-13 03:14:00,2.4417,2.4417,2.4415,2.4416,101600000.0
2007-07-13 03:15:00,2.4416,2.4416,2.4414,2.4415,142300000.0
2007-07-13 03:16:00,2.4415,2.4415,2.4415,2.4415,91600000.0
2007-07-13 03:17:00,2.4415,2.4416,2.4415,2.4416,64000000.0
2007-07-13 03:18:00,2.4416,2.4416,2.4415,2.4416,101600000.0
2007-07-13 03:19:00,2.4416,2.4416,2.4415,2.4416,89200002.0
2007-07-13 03:20:00,2.4416,2.4416,2.4414,2.4414,171700000.0
2007-07-13 03:21:00,2.4415,2.4415,2.4413,2.4415,213800000.0
2007-07-13 03:22:00,2.4415,2.4416,2.4415,2.4416,199200000.0
2007-07-13 03:23:00,2.4416,2.4416,2.4414,2.4416,198300000.0
2007-07-13 03:24:00,2.4416,2.4416,2.4413,2.4414,56400000.0
2007-07-13 03:25:00,2.4414,2.4414,2.4413,2.4413,27200000.0
2007-07-13 03:26:00,2.4413,2.4413,2.4413,2.4413,8000000.0
2007-07-13 03:27:00,2.4413,2.4414,2.4411,2.4412,337600000.0
2007-07-13 03:28:00,2.4413,2.4415,2.4412,2.4413,219200000.0
2007-07-13 03:29:00,2.4413,2.4414,2.4412,2.44135,259200000.0
2007-07-13 03:30:00,2.44135,2.44135,2.4412,2.4412,208000000.0
2007-07-13 03:31:00,2.4412,2.4412,2.4411,2.4411,65300000.0
2007-07-13 03:32:00,2.4411,2.4412,2.4411,2.4412,16800000.0
2007-07-13 03:33:00,2.4412,2.4412,2.4412,2.4412,64800000.0
2007-07-13 03:34:00,2.4412,2.4413,2.4412,2.4413,48000000.0
2007-07-13 03:35:00,2.4413,2.4413,2.4413,2.4413,9600000.0
2007-07-13 03:36:00,2.4412,2.4412,2.4412,2.4412,8000000.0
2007-07-13 03:37:00,2.44115,2.44115,2.44115,2.44115,3200000.0
2007-07-13 03:38:00,2.4412,2.4415,2.4412,2.4412,123100000.0
2007-07-13 03:39:00,2.44125,2.4415,2.44125,2.44125,84800000.0
2007-07-13 03:40:00,2.4413,2.4413,2.4413,2.4413,97600000.0
2007-07-13 03:41:00,2.4413,2.4413,2.4413,2.4413,80000000.0
2007-07-13 03:42:00,2.4413,2.4413,2.44115,2.44115,64000000.0
2007-07-13 03:43:00,2.4412,2.4413,2.44115,2.44115,68000000.0
2007-07-13 03:44:00,2.4412,2.4413,2.4412,2.4413,43800000.0
2007-07-13 03:45:00,2.44125,2.4413,2.4411,2.4412,159099998.0
2007-07-13 03:46:00,2.4412,2.4416,2.4411,2.4412,217600000.0
2007-07-13 03:47:00,2.4412,2.4412,2.4411,2.4412,98000000.0
2007-07-13 03:48:00,2.4411,2.4414,2.4411,2.4412,199600000.0
2007-07-13 03:49:00,2.4411,2.4412,2.4411,2.4411,133600000.0
2007-07-13 03:50:00,2.4411,2.4411,2.4411,2.4411,59200000.0
2007-07-13 03:51:00,2.4411,2.4411,2.4411,2.4411,13600000.0
2007-07-13 03:52:00,2.4411,2.4413,2.4411,2.44125,58400000.0
2007-07-13 03:53:00,2.4413,2.4413,2.4412,2.4413,87600000.0
2007-07-13 03:54:00,2.4413,2.4413,2.4412,2.4412,50400000.0
2007-07-13 03:55:00,2.4413,2.4415,2.4412,2.4414,188800000.0
2007-07-13 03:56:00,2.4414,2.4415,2.4414,2.4415,58700000.0
2007-07-13 03:57:00,2.4415,2.4416,2.4414,2.4415,209300000.0
2007-07-13 03:58:00,2.4414,2.44155,2.4413,2.4414,158600000.0
2007-07-13 03:59:00,2.4412,2.4413,2.4412,2.4413,267500000.0
2007-07-13 04:00:00,2.4413,2.4416,2.4413,2.4416,136700000.0
2007-07-13 04:01:00,2.4416,2.44165,2.4412,2.44135,200400000.0
2007-07-13 04:02:00,2.44135,2.4414,2.44125,2.44125,27100000.0
2007-07-13 04:03:00,2.4413,2.4413,2.4413,2.4413,51200000.0
2007-07-13 04:04:00,2.4413,2.4413,2.4412,2.4412,307000000.0
2007-07-13 04:05:00,2.4412,2.44145,2.4412,2.4414,101800000.0
2007-07-13 04:06:00,2.4413,2.4414,2.4412,2.4414,202700001.0
2007-07-13 04:07:00,2.4414,2.4415,2.4414,2.4415,54800000.0
2007-07-13 04:08:00,2.4415,2.4415,2.4414,2.4415,36400000.0
2007-07-13 04:09:00,2.4415,2.4417,2.4415,2.4417,47200000.0
2007-07-13 04:10:00,2.4415,2.4415,2.4415,2.4415,44800000.0
2007-07-13 04:11:00,2.4415,2.4415,2.4415,2.4415,2400000.0
2007-07-13 04:12:00,2.44099,2.44112,2.44085,2.44102,107100000.0
2007-07-13 04:13:00,2.4409,2.44112,2.44077,2.44077,99000000.0
2007-07-13 04:14:00,2.4415,2.4416,2.4415,2.4415,36000000.0
2007-07-13 04:15:00,2.4415,2.4417,2.4414,2.4414,162299999.0
2007-07-13 04:16:00,2.4414,2.4417,2.4413,2.4413,251400003.0
2007-07-13 04:17:00,2.4413,2.4414,2.4413,2.4414,243500003.0
2007-07-13 04:18:00,2.4414,2.4417,2.4414,2.4416,305099999.0
2007-07-13 04:19:00,2.4416,2.4418,2.4416,2.4416,53000000.0
2007-07-13 04:20:00,2.4416,2.4416,2.44145,2.44145,20000000.0
2007-07-13 04:21:00,2.4415,2.4415,2.4414,2.4415,124000001.0
2007-07-13 04:22:00,2.4415,2.4415,2.4415,2.4415,21600000.0
2007-07-13 04:23:00,2.4415,2.4415,2.4415,2.4415,79200000.0
2007-07-13 04:24:00,2.4415,2.4415,2.4415,2.4415,28800000.0
2007-07-13 04:25:00,2.4415,2.4417,2.44145,2.4415,71200000.0
2007-07-13 04:26:00,2.4414,2.4414,2.4414,2.4414,72400000.0
2007-07-13 04:27:00,2.4414,2.4415,2.4414,2.4415,7200000.0
2007-07-13 04:28:00,2.4414,2.4417,2.4414,2.4416,12000000.0
2007-07-13 04:29:00,2.4417,2.4418,2.4416,2.4416,17600000.0
2007-07-13 04:30:00,2.4418,2.4418,2.4416,2.4416,54400000.0
2007-07-13 04:31:00,2.4418,2.4418,2.4416,2.4416,88800000.0
2007-07-13 04:32:00,2.4411,2.4412,2.44087,2.44106,180900000.0
2007-07-13 04:33:00,2.4416,2.4418,2.4416,2.4416,23200000.0
2007-07-13 04:34:00,2.4417,2.4417,2.4416,2.4416,24800000.0
2007-07-13 04:35:00,2.4416,2.4416,2.4415,2.4415,26300000.0
2007-07-13 04:36:00,2.44119,2.44131,2.44086,2.4411,376500000.0
2007-07-13 04:37:00,2.4417,2.4418,2.44145,2.44145,164900000.0
2007-07-13 04:38:00,2.4415,2.4418,2.44145,2.4416,195400002.0
2007-07-13 04:39:00,2.4415,2.4417,2.4415,2.4416,106800000.0
2007-07-13 04:40:00,2.4417,2.4419,2.4417,2.4417,132600000.0
2007-07-13 04:41:00,2.4416,2.4417,2.4416,2.4416,110200000.0
2007-07-13 04:42:00,2.4416,2.4416,2.4416,2.4416,46800000.0
2007-07-13 04:43:00,2.4417,2.4417,2.4416,2.4417,132000000.0
2007-07-13 04:44:00,2.4417,2.4418,2.4417,2.4418,75200000.0
2007-07-13 04:45:00,2.4418,2.4418,2.4417,2.4417,93600000.0
2007-07-13 04:46:00,2.4417,2.4418,2.4415,2.4418,112500002.0
2007-07-13 04:47:00,2.44141,2.44141,2.44111,2.44111,113700000.0
2007-07-13 04:48:00,2.4418,2.4418,2.4415,2.4416,71200000.0
2007-07-13 04:49:00,2.4416,2.4416,2.4416,2.4416,34000000.0
2007-07-13 04:50:00,2.4416,2.4418,2.4416,2.4418,12900000.0
2007-07-13 04:51:00,2.4418,2.4418,2.4416,2.4417,81900000.0
2007-07-13 04:52:00,2.4417,2.4419,2.4417,2.4419,49600000.0
2007-07-13 04:53:00,2.4419,2.4419,2.4415,2.4416,167600000.0
2007-07-13 04:54:00,2.4417,2.4418,2.4417,2.4417,28800000.0
2007-07-13 04:55:00,2.4416,2.4417,2.4416,2.4416,55999999.0
2007-07-13 04:56:00,2.4417,2.4418,2.4417,2.4418,9600000.0
2007-07-13 04:57:00,2.4417,2.4419,2.4417,2.4419,51999999.0
2007-07-13 04:58:00,2.4418,2.4419,2.4417,2.4419,38300001.0
2007-07-13 04:59:00,2.4418,2.4418,2.4418,2.4418,16000000.0
2007-07-13 05:00:00,2.4418,2.4419,2.4417,2.4418,51900001.0
2007-07-13 05:01:00,2.4418,2.4418,2.4417,2.4417,25600000.0
2007-07-13 05:02:00,2.4417,2.4418,2.44165,2.44175,78400000.0
2007-07-13 05:03:00,2.4418,2.4418,2.4417,2.4418,60300000.0
2007-07-13 05:04:00,2.4417,2.4418,2.4416,2.4417,103600000.0
2007-07-13 05:05:00,2.4417,2.4419,2.4416,2.4416,150800000.0
2007-07-13 05:06:00,2.4417,2.4418,2.4417,2.4418,3200000.0
2007-07-13 05:07:00,2.4418,2.4418,2.4417,2.4417,13600000.0
2007-07-13 05:08:00,2.4417,2.4417,2.4417,2.4417,41600000.0
2007-07-13 05:09:00,2.4417,2.44175,2.4417,2.44175,116000000.0
2007-07-13 05:10:00,2.44175,2.4421,2.4417,2.4419,181600000.0
2007-07-13 05:11:00,2.4419,2.442,2.4419,2.442,20800000.0
2007-07-13 05:12:00,2.442,2.4421,2.4418,2.4419,148600000.0
2007-07-13 05:13:00,2.4419,2.4419,2.4417,2.4417,82400000.0
2007-07-13 05:14:00,2.44165,2.4417,2.4416,2.4417,241700000.0
2007-07-13 05:15:00,2.4417,2.4417,2.4417,2.4417,2400000.0
2007-07-13 05:16:00,2.4417,2.4417,2.44165,2.44165,14800000.0
2007-07-13 05:17:00,2.4417,2.4417,2.4416,2.4417,43200000.0
2007-07-13 05:18:00,2.4416,2.4417,2.4416,2.4417,34800000.0
2007-07-13 05:19:00,2.4418,2.4418,2.4418,2.4418,10800000.0
2007-07-13 05:20:00,2.4418,2.4418,2.4418,2.4418,9200000.0
2007-07-13 05:21:00,2.4419,2.4419,2.4417,2.4417,58400000.0
2007-07-13 05:22:00,2.4418,2.4418,2.4418,2.4418,2400000.0
2007-07-13 05:23:00,2.4417,2.4417,2.4417,2.4417,18800000.0
2007-07-13 05:24:00,2.4417,2.4417,2.4417,2.4417,4400000.0
2007-07-13 05:25:00,2.4419,2.4419,2.4418,2.4418,20000000.0
2007-07-13 05:26:00,2.4418,2.4418,2.4418,2.4418,8000000.0
2007-07-13 05:27:00,2.4419,2.4419,2.4419,2.4419,4800000.0
2007-07-13 05:28:00,2.4418,2.4421,2.4418,2.4421,127900000.0
2007-07-13 05:29:00,2.4421,2.4421,2.4419,2.4419,28800000.0
2007-07-13 05:30:00,2.442,2.442,2.442,2.442,4800000.0
2007-07-13 05:31:00,2.442,2.442,2.4419,2.442,16000000.0
2007-07-13 05:32:00,2.4419,2.4419,2.4419,2.4419,24000000.0
2007-07-13 05:33:00,2.44143,2.44171,2.4413,2.44171,256600000.0
2007-07-13 05:34:00,2.44166,2.44185,2.44147,2.44151,348200000.0
2007-07-13 05:35:00,2.442,2.442,2.4419,2.4419,16800000.0
2007-07-13 05:36:00,2.4419,2.4419,2.4417,2.4418,72800000.0
2007-07-13 05:37:00,2.44175,2.4418,2.4417,2.4418,98400000.0
2007-07-13 05:38:00,2.4418,2.4418,2.4418,2.4418,15200000.0
2007-07-13 05:39:00,2.4418,2.4418,2.4418,2.4418,19200000.0
2007-07-13 05:40:00,2.4418,2.4418,2.4418,2.4418,8000000.0
2007-07-13 05:41:00,2.4418,2.4418,2.4417,2.4417,64800000.0
2007-07-13 05:42:00,2.4417,2.4419,2.4417,2.44175,59900000.0
2007-07-13 05:43:00,2.44175,2.4419,2.4415,2.4417,394100000.0
2007-07-13 05:44:00,2.4416,2.4419,2.4416,2.4417,57600000.0
2007-07-13 05:45:00,2.4417,2.4417,2.4417,2.4417,9600000.0
2007-07-13 05:46:00,2.4418,2.4418,2.4417,2.4417,43200000.0
2007-07-13 05:47:00,2.4417,2.4417,2.4417,2.4417,44800000.0
2007-07-13 05:48:00,2.44142,2.44148,2.44112,2.4414,156300000.0
2007-07-13 05:49:00,2.4412,2.44143,2.44119,2.44143,161200000.0
2007-07-13 05:50:00,2.44142,2.44148,2.44125,2.44132,229600000.0
2007-07-13 05:51:00,2.4414,2.4416,2.4413,2.4415,197500000.0
2007-07-13 05:52:00,2.4417,2.4417,2.4417,2.4417,2400000.0
2007-07-13 05:53:00,2.44165,2.44165,2.44135,2.44135,153600000.0
2007-07-13 05:54:00,2.4415,2.4415,2.4415,2.4415,12000000.0
2007-07-13 05:55:00,2.44086,2.44111,2.44086,2.44096,73600000.0
2007-07-13 05:56:00,2.44108,2.44113,2.44084,2.44095,68300000.0
2007-07-13 05:57:00,2.4415,2.4415,2.4415,2.4415,4800000.0
2007-07-13 05:58:00,2.44145,2.4415,2.4414,2.44145,42400000.0
2007-07-13 05:59:00,2.4415,2.4416,2.4414,2.4415,125200000.0
2007-07-13 06:00:00,2.4415,2.4415,2.4415,2.4415,26400000.0
2007-07-13 06:01:00,2.4415,2.4415,2.4415,2.4415,5600000.0
2007-07-13 06:02:00,2.4415,2.4417,2.4413,2.4417,110000000.0
2007-07-13 06:03:00,2.4417,2.4418,2.4415,2.4418,112800000.0
2007-07-13 06:04:00,2.4418,2.4418,2.4416,2.4417,34400000.0
2007-07-13 06:05:00,2.44155,2.4416,2.44145,2.4415,43500000.0
2007-07-13 06:06:00,2.4416,2.4416,2.4416,2.4416,20400000.0
2007-07-13 06:07:00,2.4417,2.4419,2.4417,2.4419,9600000.0
2007-07-13 06:08:00,2.4418,2.4419,2.4417,2.4417,43200000.0
2007-07-13 06:09:00,2.4417,2.4419,2.4417,2.4419,40000000.0
2007-07-13 06:10:00,2.44165,2.44169,2.44117,2.44169,174800000.0
2007-07-13 06:11:00,2.4418,2.4418,2.4417,2.44175,54700000.0
2007-07-13 06:12:00,2.4419,2.442,2.4419,2.4419,78400000.0
2007-07-13 06:13:00,2.4419,2.4423,2.4419,2.4419,62800000.0
2007-07-13 06:14:00,2.4419,2.4421,2.4418,2.4421,40000000.0
2007-07-13 06:15:00,2.44172,2.44183,2.4417,2.4418,70600000.0
2007-07-13 06:16:00,2.442,2.4423,2.442,2.44205,50400000.0
2007-07-13 06:17:00,2.442,2.442,2.4419,2.4419,50400000.0
2007-07-13 06:18:00,2.4417,2.44175,2.4417,2.44175,100800000.0
2007-07-13 06:19:00,2.44156,2.44161,2.44138,2.44161,78700000.0
2007-07-13 06:20:00,2.4417,2.4419,2.4417,2.4417,84800000.0
2007-07-13 06:21:00,2.4419,2.4419,2.4418,2.44185,60000000.0
2007-07-13 06:22:00,2.44185,2.44185,2.44185,2.44185,11200000.0
2007-07-13 06:23:00,2.4419,2.442,2.4419,2.442,24800000.0
2007-07-13 06:24:00,2.44195,2.44195,2.4419,2.4419,22400000.0
2007-07-13 06:25:00,2.4419,2.4419,2.4418,2.4419,74400000.0
2007-07-13 06:26:00,2.442,2.442,2.4417,2.4418,102700000.0
2007-07-13 06:27:00,2.4418,2.4419,2.4418,2.4419,7800000.0
2007-07-13 06:28:00,2.44133,2.44152,2.4412,2.44152,60600000.0
2007-07-13 06:29:00,2.4419,2.4419,2.4419,2.4419,7200000.0
2007-07-13 06:30:00,2.44116,2.44156,2.44116,2.44155,82000000.0
2007-07-13 06:31:00,2.4419,2.4419,2.4419,2.4419,26400000.0
2007-07-13 06:32:00,2.4412,2.44168,2.4412,2.44168,56600000.0
2007-07-13 06:33:00,2.44163,2.4418,2.4416,2.44175,84400000.0
2007-07-13 06:34:00,2.44169,2.44178,2.44169,2.44172,48600000.0
2007-07-13 06:35:00,2.4419,2.4421,2.4419,2.4421,38400000.0
2007-07-13 06:36:00,2.4422,2.4422,2.4422,2.4422,2400000.0
2007-07-13 06:37:00,2.4422,2.4423,2.4422,2.4423,15200000.0
2007-07-13 06:38:00,2.4422,2.44235,2.4421,2.4421,100000000.0
2007-07-13 06:39:00,2.44173,2.44194,2.44173,2.44183,143700000.0
2007-07-13 06:40:00,2.4422,2.4423,2.4421,2.4423,39200000.0
2007-07-13 06:41:00,2.4423,2.4423,2.4421,2.4421,29600000.0
2007-07-13 06:42:00,2.4421,2.4421,2.442,2.4421,26400000.0
2007-07-13 06:43:00,2.442,2.44215,2.442,2.44215,34400000.0
2007-07-13 06:44:00,2.4422,2.4422,2.4422,2.4422,19200000.0
2007-07-13 06:45:00,2.44215,2.4423,2.44215,2.4423,27200000.0
2007-07-13 06:46:00,2.4423,2.4423,2.4423,2.4423,24600000.0
2007-07-13 06:47:00,2.4423,2.44255,2.4423,2.4424,152800000.0
2007-07-13 06:48:00,2.4424,2.4424,2.4424,2.4424,104800000.0
2007-07-13 06:49:00,2.4424,2.4426,2.4423,2.4426,66400000.0
2007-07-13 06:50:00,2.4424,2.4425,2.4424,2.4425,51600000.0
2007-07-13 06:51:00,2.4425,2.4427,2.4424,2.4424,102100000.0
2007-07-13 06:52:00,2.4425,2.4426,2.4425,2.4426,64800000.0
2007-07-13 06:53:00,2.44255,2.44255,2.4425,2.4425,47200000.0
2007-07-13 06:54:00,2.4425,2.4426,2.4424,2.4424,103900000.0
2007-07-13 06:55:00,2.4425,2.4425,2.4423,2.4424,132100000.0
2007-07-13 06:56:00,2.4424,2.4424,2.4421,2.4421,101600000.0
2007-07-13 06:57:00,2.4422,2.4422,2.4419,2.4421,46000000.0
2007-07-13 06:58:00,2.4421,2.4421,2.4419,2.442,67200000.0
2007-07-13 06:59:00,2.4421,2.44235,2.4421,2.4423,181600000.0
2007-07-13 07:00:00,2.4423,2.4424,2.4421,2.4422,301662500.0
2007-07-13 07:01:00,2.4423,2.4424,2.4423,2.4424,32500000.0
2007-07-13 07:02:00,2.4421,2.4424,2.4421,2.4424,37612500.0
2007-07-13 07:03:00,2.4424,2.4424,2.4422,2.44235,32262500.0
2007-07-13 07:04:00,2.4425,2.4426,2.4425,2.4426,14350000.0
2007-07-13 07:05:00,2.4426,2.4429,2.4423,2.4426,158625000.0
2007-07-13 07:06:00,2.4426,2.4429,2.4425,2.4425,139000000.0
2007-07-13 07:07:00,2.4425,2.4427,2.4425,2.4425,56287500.0
2007-07-13 07:08:00,2.4424,2.4427,2.4424,2.4424,58875000.0
2007-07-13 07:09:00,2.4427,2.4427,2.4424,2.4427,20625000.0
2007-07-13 07:10:00,2.4427,2.4427,2.4424,2.4427,12500000.0
2007-07-13 07:11:00,2.4427,2.4428,2.4427,2.4428,8450000.0
2007-07-13 07:12:00,2.4428,2.4429,2.4423,2.44255,284487502.0
2007-07-13 07:13:00,2.4424,2.4428,2.4424,2.4425,80162500.0
2007-07-13 07:14:00,2.4425,2.4425,2.44215,2.4423,277600000.0
2007-07-13 07:15:00,2.4423,2.443,2.44225,2.4428,178400000.0
2007-07-13 07:16:00,2.4428,2.4429,2.4428,2.4429,39200000.0
2007-07-13 07:17:00,2.4429,2.4429,2.4423,2.4423,167200000.0
2007-07-13 07:18:00,2.44235,2.4425,2.44235,2.44235,16000000.0
2007-07-13 07:19:00,2.44235,2.4427,2.44235,2.44235,57600000.0
2007-07-13 07:20:00,2.4423,2.4425,2.4423,2.4424,120000000.0
2007-07-13 07:21:00,2.4424,2.4425,2.4424,2.4425,5975000.0
2007-07-13 07:22:00,2.4425,2.4425,2.4425,2.4425,8387500.0
2007-07-13 07:23:00,2.4425,2.4425,2.4424,2.4424,32750000.0
2007-07-13 07:24:00,2.4425,2.4426,2.4425,2.4426,25362500.0
2007-07-13 07:25:00,2.4426,2.4426,2.4426,2.4426,187500.0
2007-07-13 07:26:00,2.4426,2.4426,2.4422,2.4422,11762500.0
2007-07-13 07:27:00,2.44215,2.4423,2.44205,2.4422,179200000.0
2007-07-13 07:28:00,2.4422,2.44235,2.4422,2.44235,83200000.0
2007-07-13 07:29:00,2.4423,2.44245,2.4423,2.44245,116000000.0
2007-07-13 07:30:00,2.44245,2.44245,2.4424,2.4424,133600000.0
2007-07-13 07:31:00,2.4424,2.4424,2.4424,2.4424,28000000.0
2007-07-13 07:32:00,2.4424,2.4424,2.4424,2.4424,39200000.0
2007-07-13 07:33:00,2.4424,2.4425,2.4424,2.4425,114400000.0
2007-07-13 07:34:00,2.4425,2.4425,2.4423,2.4423,21600000.0
2007-07-13 07:35:00,2.4422,2.4422,2.4422,2.4422,17600000.0
2007-07-13 07:36:00,2.4422,2.4423,2.4421,2.44225,69200000.0
2007-07-13 07:37:00,2.44225,2.44225,2.4422,2.4422,12000000.0
2007-07-13 07:38:00,2.4422,2.4422,2.44175,2.44195,221100000.0
2007-07-13 07:39:00,2.442,2.442,2.44195,2.44195,21500000.0
2007-07-13 07:40:00,2.4419,2.442,2.4418,2.4418,154000000.0
2007-07-13 07:41:00,2.4418,2.4418,2.4416,2.4417,241900000.0
2007-07-13 07:42:00,2.4418,2.4419,2.4415,2.4418,272600000.0
2007-07-13 07:43:00,2.4418,2.4419,2.4417,2.4418,44400000.0
2007-07-13 07:44:00,2.4419,2.4419,2.4417,2.4417,45200000.0
2007-07-13 07:45:00,2.4417,2.4417,2.4417,2.4417,49600000.0
2007-07-13 07:46:00,2.4417,2.4418,2.4417,2.4417,72000000.0
2007-07-13 07:47:00,2.4417,2.4417,2.4417,2.4417,56800000.0
2007-07-13 07:48:00,2.4417,2.4418,2.4416,2.4417,129200000.0
2007-07-13 07:49:00,2.4417,2.4418,2.4416,2.4418,151600000.0
2007-07-13 07:50:00,2.4418,2.442,2.4418,2.4419,218400000.0
2007-07-13 07:51:00,2.442,2.4422,2.4418,2.4418,132400000.0
2007-07-13 07:52:00,2.4418,2.4418,2.4418,2.4418,73600000.0
2007-07-13 07:53:00,2.4418,2.4418,2.4418,2.4418,17600000.0
2007-07-13 07:54:00,2.4418,2.4418,2.4414,2.4414,301600000.0
2007-07-13 07:55:00,2.4414,2.4417,2.4413,2.4417,438900000.0
2007-07-13 07:56:00,2.4417,2.4417,2.4414,2.4414,257500000.0
2007-07-13 07:57:00,2.4414,2.4415,2.4414,2.4414,104000000.0
2007-07-13 07:58:00,2.4414,2.4417,2.4411,2.4411,391100000.0
2007-07-13 07:59:00,2.4411,2.4414,2.4411,2.4414,259200000.0
2007-07-13 08:00:00,2.4413,2.4418,2.4412,2.4418,275200000.0
2007-07-13 08:01:00,2.4418,2.4423,2.4417,2.4421,420399998.0
2007-07-13 08:02:00,2.4421,2.4429,2.4421,2.4428,386300000.0
2007-07-13 08:03:00,2.4428,2.4429,2.4425,2.4425,228100000.0
2007-07-13 08:04:00,2.4425,2.4428,2.4423,2.4425,225100000.0
2007-07-13 08:05:00,2.4424,2.4427,2.4423,2.4427,251700000.0
2007-07-13 08:06:00,2.4427,2.4428,2.4424,2.4426,268800000.0
2007-07-13 08:07:00,2.44255,2.443,2.4425,2.4427,228800000.0
2007-07-13 08:08:00,2.4428,2.4428,2.4423,2.4424,295200000.0
2007-07-13 08:09:00,2.4423,2.4425,2.4423,2.4425,62400000.0
2007-07-13 08:10:00,2.4425,2.4425,2.4423,2.4425,165600000.0
2007-07-13 08:11:00,2.4425,2.4425,2.4423,2.4425,29600000.0
2007-07-13 08:12:00,2.4425,2.4426,2.4425,2.4425,20800000.0
2007-07-13 08:13:00,2.4425,2.4426,2.4423,2.4424,158400000.0
2007-07-13 08:14:00,2.4424,2.44245,2.4424,2.4424,28800000.0
2007-07-13 08:15:00,2.44245,2.4425,2.4421,2.4422,570300001.0
2007-07-13 08:16:00,2.4423,2.4424,2.4422,2.4422,280400004.0
2007-07-13 08:17:00,2.4423,2.4423,2.44215,2.4423,234700000.0
2007-07-13 08:18:00,2.4423,2.4424,2.4422,2.4424,120800000.0
2007-07-13 08:19:00,2.4423,2.44245,2.4423,2.44235,155200000.0
2007-07-13 08:20:00,2.44235,2.4424,2.44215,2.4422,105900000.0
2007-07-13 08:21:00,2.4422,2.4422,2.4419,2.4422,274900000.0
2007-07-13 08:22:00,2.4422,2.4422,2.4417,2.4417,160800000.0
2007-07-13 08:23:00,2.4417,2.4417,2.4415,2.4416,299600000.0
2007-07-13 08:24:00,2.44155,2.4422,2.4415,2.44205,450000000.0
2007-07-13 08:25:00,2.442,2.44295,2.442,2.44245,454700000.0
2007-07-13 08:26:00,2.44245,2.4434,2.4422,2.443,273200000.0
2007-07-13 08:27:00,2.4429,2.4429,2.4425,2.4426,721199999.0
2007-07-13 08:28:00,2.4426,2.443,2.4423,2.4426,644999997.0
2007-07-13 08:29:00,2.4426,2.4432,2.4425,2.4428,852999998.0
2007-07-13 08:30:00,2.443,2.443,2.4425,2.4426,1075299994.0
2007-07-13 08:31:00,2.4426,2.4428,2.4421,2.44265,1085200001.0
2007-07-13 08:32:00,2.4428,2.443,2.4425,2.4426,406300000.0
2007-07-13 08:33:00,2.4426,2.4426,2.4421,2.4423,356600002.0
2007-07-13 08:34:00,2.4423,2.4424,2.4423,2.4424,248000000.0
2007-07-13 08:35:00,2.4424,2.4426,2.4423,2.4426,437299998.0
2007-07-13 08:36:00,2.4426,2.44265,2.4422,2.4424,445099999.0
2007-07-13 08:37:00,2.4425,2.44255,2.44215,2.4422,278400000.0
2007-07-13 08:38:00,2.4421,2.4427,2.4419,2.4419,642099999.0
2007-07-13 08:39:00,2.4418,2.4419,2.4414,2.4418,571299998.0
2007-07-13 08:40:00,2.4418,2.4422,2.4412,2.442,1842500004.0
2007-07-13 08:41:00,2.4419,2.4423,2.4419,2.4422,690099998.0
2007-07-13 08:42:00,2.44205,2.4427,2.4418,2.44245,1144399998.0
2007-07-13 08:43:00,2.44245,2.4426,2.442,2.4421,1088100002.0
2007-07-13 08:44:00,2.4423,2.4427,2.4421,2.4427,417800000.0
2007-07-13 08:45:00,2.4426,2.4426,2.4419,2.4419,728200000.0
2007-07-13 08:46:00,2.4419,2.4421,2.4419,2.4419,415700000.0
2007-07-13 08:47:00,2.442,2.442,2.4418,2.44195,442600000.0
2007-07-13 08:48:00,2.4418,2.4426,2.4418,2.4425,955599994.0
2007-07-13 08:49:00,2.4424,2.4425,2.4413,2.4414,1227599996.0
2007-07-13 08:50:00,2.4414,2.4417,2.4411,2.4417,1173399992.0
2007-07-13 08:51:00,2.4417,2.442,2.4414,2.4416,950500000.0
2007-07-13 08:52:00,2.4418,2.4419,2.4414,2.4414,737599994.0
2007-07-13 08:53:00,2.44135,2.4416,2.4412,2.4413,572399998.0
2007-07-13 08:54:00,2.4413,2.4414,2.4411,2.4413,306700000.0
2007-07-13 08:55:00,2.4413,2.4415,2.441,2.4413,497400000.0
2007-07-13 08:56:00,2.4413,2.4416,2.4411,2.4412,431600000.0
2007-07-13 08:57:00,2.4412,2.4413,2.441,2.4413,839800002.0
2007-07-13 08:58:00,2.4413,2.4418,2.4409,2.44175,1121400001.0
2007-07-13 08:59:00,2.442,2.4427,2.4417,2.4426,1168699993.0
2007-07-13 09:00:00,2.4427,2.4431,2.4425,2.4429,490100000.0
2007-07-13 09:01:00,2.4426,2.4426,2.442,2.4422,833700004.0
2007-07-13 09:02:00,2.4421,2.4423,2.4418,2.4421,430700000.0
2007-07-13 09:03:00,2.4419,2.4421,2.4416,2.4419,416487503.0
2007-07-13 09:04:00,2.442,2.4422,2.4418,2.4421,269737499.0
2007-07-13 09:05:00,2.4422,2.4422,2.4418,2.4418,850150002.0
2007-07-13 09:06:00,2.4419,2.4422,2.4414,2.4417,455587498.0
2007-07-13 09:07:00,2.4416,2.4417,2.4414,2.4417,86525000.0
2007-07-13 09:08:00,2.4414,2.4417,2.44095,2.4413,216562502.0
2007-07-13 09:09:00,2.4413,2.4414,2.4406,2.4408,226787501.0
2007-07-13 09:10:00,2.44045,2.4409,2.4402,2.4409,868300000.0
2007-07-13 09:11:00,2.4409,2.4409,2.4401,2.4401,704900001.0
2007-07-13 09:12:00,2.4401,2.4404,2.4399,2.4404,845187504.0
2007-07-13 09:13:00,2.4404,2.4407,2.4404,2.4406,252025001.0
2007-07-13 09:14:00,2.4406,2.4406,2.4402,2.4405,34050000.0
2007-07-13 09:15:00,2.4405,2.4406,2.4402,2.4403,44862500.0
2007-07-13 09:16:00,2.4403,2.4405,2.44,2.4405,54112500.0
2007-07-13 09:17:00,2.4405,2.4406,2.4405,2.4406,1662500.0
2007-07-13 09:18:00,2.4406,2.4407,2.4406,2.4407,637500.0
2007-07-13 09:19:00,2.4408,2.4408,2.4402,2.4406,161237499.0
2007-07-13 09:20:00,2.4406,2.4406,2.4405,2.4405,2150000.0
2007-07-13 09:21:00,2.4402,2.4406,2.4402,2.4405,53400000.0
2007-07-13 09:22:00,2.4405,2.4412,2.4405,2.4411,1025449996.0
2007-07-13 09:23:00,2.4411,2.4415,2.441,2.4415,528300000.0
2007-07-13 09:24:00,2.4412,2.4413,2.441,2.4411,164325000.0
2007-07-13 09:25:00,2.4411,2.4411,2.4406,2.441,49975000.0
2007-07-13 09:26:00,2.441,2.4412,2.441,2.441,4100000.0
2007-07-13 09:27:00,2.441,2.4413,2.441,2.4413,109575000.0
2007-07-13 09:28:00,2.4413,2.4414,2.4413,2.4414,10625000.0
2007-07-13 09:29:00,2.4414,2.4417,2.4413,2.4417,81375000.0
2007-07-13 09:30:00,2.4417,2.4417,2.4416,2.4416,3287500.0
2007-07-13 09:31:00,2.4416,2.4418,2.4416,2.4416,279862502.0
2007-07-13 09:32:00,2.4416,2.442,2.4414,2.4418,209537500.0
2007-07-13 09:33:00,2.4418,2.4418,2.4411,2.4414,806700000.0
2007-07-13 09:34:00,2.4414,2.4414,2.4409,2.4411,469387499.0
2007-07-13 09:35:00,2.4411,2.4412,2.4408,2.4412,42300000.0
2007-07-13 09:36:00,2.4412,2.4414,2.441,2.4413,553525003.0
2007-07-13 09:37:00,2.4414,2.4416,2.44085,2.4416,523987499.0
2007-07-13 09:38:00,2.4416,2.4419,2.4416,2.4419,328875000.0
2007-07-13 09:39:00,2.4419,2.4419,2.4413,2.4417,655237498.0
2007-07-13 09:40:00,2.4417,2.4418,2.4414,2.4416,345162499.0
2007-07-13 09:41:00,2.4416,2.4417,2.4414,2.4417,159612500.0
2007-07-13 09:42:00,2.4417,2.4419,2.4414,2.4418,205487500.0
2007-07-13 09:43:00,2.4418,2.4418,2.4418,2.4418,1962500.0
2007-07-13 09:44:00,2.4418,2.4426,2.4418,2.4424,244000000.0
2007-07-13 09:45:00,2.4424,2.4425,2.4421,2.4421,122800000.0
2007-07-13 09:46:00,2.4421,2.4425,2.4417,2.4423,1100000007.0
2007-07-13 09:47:00,2.4423,2.4428,2.4423,2.4427,1750500005.0
2007-07-13 09:48:00,2.4427,2.44275,2.4423,2.4424,545900000.0
2007-07-13 09:49:00,2.4424,2.4426,2.4423,2.4426,321499999.0
2007-07-13 09:50:00,2.4426,2.4426,2.4426,2.4426,6400000.0
2007-07-13 09:51:00,2.4426,2.4431,2.4423,2.4431,892000018.0
2007-07-13 09:52:00,2.4431,2.4433,2.44245,2.4428,934075000.0
2007-07-13 09:53:00,2.4428,2.443,2.4427,2.4428,431700000.0
2007-07-13 09:54:00,2.4428,2.4428,2.4425,2.4428,205600001.0
2007-07-13 09:55:00,2.4428,2.4429,2.4425,2.4429,119499999.0
2007-07-13 09:56:00,2.44275,2.443,2.44255,2.4427,130900000.0
2007-07-13 09:57:00,2.4429,2.4429,2.4425,2.4428,473300000.0
2007-07-13 09:58:00,2.4428,2.4429,2.4427,2.4427,147000000.0
2007-07-13 09:59:00,2.4429,2.4429,2.4425,2.4426,109600000.0
2007-07-13 10:00:00,2.4426,2.4433,2.4426,2.4433,281300000.0
2007-07-13 10:01:00,2.4433,2.4436,2.4432,2.4432,714800003.0
2007-07-13 10:02:00,2.4432,2.4435,2.4429,2.4433,424599996.0
2007-07-13 10:03:00,2.4434,2.4439,2.4434,2.4436,806825004.0
2007-07-13 10:04:00,2.4436,2.4439,2.4434,2.4438,238574998.0
2007-07-13 10:05:00,2.4438,2.4439,2.4437,2.4439,209862500.0
2007-07-13 10:06:00,2.4439,2.4439,2.44325,2.4436,94662499.0
2007-07-13 10:07:00,2.4435,2.4436,2.4435,2.4436,20225000.0
2007-07-13 10:08:00,2.4436,2.4436,2.4432,2.44325,262687500.0
2007-07-13 10:09:00,2.4432,2.4438,2.44315,2.4438,461950002.0
2007-07-13 10:10:00,2.4438,2.4438,2.4433,2.4435,120675000.0
2007-07-13 10:11:00,2.4435,2.4435,2.4433,2.4433,15737500.0
2007-07-13 10:12:00,2.4433,2.4433,2.4429,2.4429,60862500.0
2007-07-13 10:13:00,2.4431,2.4435,2.4429,2.4435,72275000.0
2007-07-13 10:14:00,2.4435,2.4435,2.4433,2.4433,4750000.0
2007-07-13 10:15:00,2.4433,2.4434,2.4432,2.4433,275625000.0
2007-07-13 10:16:00,2.4433,2.4433,2.44285,2.4432,17862500.0
2007-07-13 10:17:00,2.4432,2.4437,2.443,2.4437,384287500.0
2007-07-13 10:18:00,2.4437,2.4439,2.4435,2.4439,334125000.0
2007-07-13 10:19:00,2.4438,2.4442,2.4438,2.4441,584725005.0
2007-07-13 10:20:00,2.4441,2.4441,2.444,2.444,131962501.0
2007-07-13 10:21:00,2.4439,2.4444,2.4439,2.4444,78262500.0
2007-07-13 10:22:00,2.4445,2.4447,2.444,2.444,191100000.0
2007-07-13 10:23:00,2.444,2.4444,2.44375,2.4441,247762500.0
2007-07-13 10:24:00,2.4441,2.4442,2.444,2.444,3250000.0
2007-07-13 10:25:00,2.444,2.444,2.4438,2.444,44200000.0
2007-07-13 10:26:00,2.444,2.444,2.4434,2.4439,323625000.0
2007-07-13 10:27:00,2.4439,2.4439,2.4438,2.4439,1562500.0
2007-07-13 10:28:00,2.4439,2.4439,2.4438,2.4438,10637500.0
2007-07-13 10:29:00,2.4439,2.4439,2.4437,2.4438,1862500.0
2007-07-13 10:30:00,2.4438,2.4438,2.44345,2.4436,55912500.0
2007-07-13 10:31:00,2.4438,2.4444,2.4435,2.4442,321324999.0
2007-07-13 10:32:00,2.4443,2.4443,2.4441,2.4442,46762500.0
2007-07-13 10:33:00,2.4443,2.4443,2.4436,2.4443,293075000.0
2007-07-13 10:34:00,2.4443,2.4443,2.4435,2.444,426249998.0
2007-07-13 10:35:00,2.444,2.4444,2.444,2.4444,104600000.0
2007-07-13 10:36:00,2.4444,2.4444,2.444,2.4441,346100000.0
2007-07-13 10:37:00,2.4441,2.4441,2.4439,2.444,127500000.0
2007-07-13 10:38:00,2.444,2.4441,2.4437,2.4438,323900000.0
2007-07-13 10:39:00,2.4438,2.4441,2.4438,2.4441,180100000.0
2007-07-13 10:40:00,2.4441,2.4443,2.444,2.4442,229900000.0
2007-07-13 10:41:00,2.4442,2.4442,2.4439,2.4439,135700002.0
2007-07-13 10:42:00,2.4439,2.4439,2.4438,2.4438,250500000.0
2007-07-13 10:43:00,2.4438,2.4438,2.4436,2.4437,338000000.0
2007-07-13 10:44:00,2.4437,2.4437,2.4434,2.4434,35075000.0
2007-07-13 10:45:00,2.4436,2.4436,2.4431,2.4431,104400001.0
2007-07-13 10:46:00,2.4431,2.4435,2.4431,2.4434,63200000.0
2007-07-13 10:47:00,2.4434,2.4434,2.4429,2.4433,156375000.0
2007-07-13 10:48:00,2.4432,2.4432,2.4431,2.4432,13612500.0
2007-07-13 10:49:00,2.4432,2.4434,2.4432,2.4433,30050000.0
2007-07-13 10:50:00,2.4433,2.4434,2.4433,2.4433,5612500.0
2007-07-13 10:51:00,2.4433,2.4435,2.4433,2.4435,187000000.0
2007-07-13 10:52:00,2.4435,2.4435,2.4435,2.4435,4825000.0
2007-07-13 10:53:00,2.4435,2.4436,2.4433,2.4433,106975000.0
2007-07-13 10:54:00,2.4436,2.4436,2.4433,2.4433,9625000.0
2007-07-13 10:55:00,2.4433,2.4435,2.4433,2.4434,2025000.0
2007-07-13 10:56:00,2.4434,2.4434,2.4432,2.4432,1462500.0
2007-07-13 10:57:00,2.4434,2.4434,2.4432,2.4433,29400000.0
2007-07-13 10:58:00,2.4433,2.4433,2.443,2.4433,6775000.0
2007-07-13 10:59:00,2.4433,2.4437,2.4433,2.4437,47062500.0
2007-07-13 11:00:00,2.4437,2.44395,2.4437,2.44395,229724997.0
2007-07-13 11:01:00,2.44395,2.4441,2.4436,2.4439,167500000.0
2007-07-13 11:02:00,2.4439,2.4441,2.4439,2.4441,141862501.0
2007-07-13 11:03:00,2.4441,2.4443,2.4436,2.4436,568887501.0
2007-07-13 11:04:00,2.4436,2.444,2.4436,2.444,267225000.0
2007-07-13 11:05:00,2.4438,2.444,2.4438,2.444,23575000.0
2007-07-13 11:06:00,2.444,2.444,2.4437,2.4437,5175000.0
2007-07-13 11:07:00,2.4437,2.4439,2.4437,2.4439,17112500.0
2007-07-13 11:08:00,2.4439,2.444,2.4437,2.4437,45587500.0
2007-07-13 11:09:00,2.4438,2.444,2.4437,2.444,151612500.0
2007-07-13 11:10:00,2.444,2.4441,2.444,2.444,12337500.0
2007-07-13 11:11:00,2.4441,2.4441,2.4438,2.4438,14100000.0
2007-07-13 11:12:00,2.4438,2.4441,2.4437,2.4438,351699999.0
2007-07-13 11:13:00,2.4438,2.4438,2.4437,2.4438,12350000.0
2007-07-13 11:14:00,2.4438,2.444,2.4436,2.4436,174700000.0
2007-07-13 11:15:00,2.4437,2.4439,2.4435,2.4438,19787500.0
2007-07-13 11:16:00,2.4438,2.444,2.4436,2.4439,84400000.0
2007-07-13 11:17:00,2.4439,2.444,2.4439,2.4439,24850000.0
2007-07-13 11:18:00,2.4439,2.444,2.4438,2.444,107124999.0
2007-07-13 11:19:00,2.4439,2.444,2.4439,2.444,163262500.0
2007-07-13 11:20:00,2.444,2.4442,2.444,2.4442,10250000.0
2007-07-13 11:21:00,2.4442,2.4442,2.4438,2.4442,171525000.0
2007-07-13 11:22:00,2.4442,2.4442,2.4441,2.4441,68137500.0
2007-07-13 11:23:00,2.4442,2.4444,2.4442,2.4444,38237500.0
2007-07-13 11:24:00,2.4444,2.4446,2.4442,2.4444,137200000.0
2007-07-13 11:25:00,2.4444,2.4444,2.4441,2.4444,28512500.0
2007-07-13 11:26:00,2.4443,2.4446,2.44385,2.4441,307312501.0
2007-07-13 11:27:00,2.4439,2.44395,2.4436,2.4438,354375002.0
2007-07-13 11:28:00,2.4438,2.4444,2.4438,2.4441,223787500.0
2007-07-13 11:29:00,2.4441,2.4441,2.4437,2.4439,28900000.0
2007-07-13 11:30:00,2.444,2.444,2.4439,2.444,2500000.0
2007-07-13 11:31:00,2.444,2.444,2.4439,2.444,2812500.0
2007-07-13 11:32:00,2.4439,2.4441,2.44375,2.4441,34725000.0
2007-07-13 11:33:00,2.4441,2.4442,2.444,2.444,149787500.0
2007-07-13 11:34:00,2.444,2.4442,2.444,2.4442,64025000.0
2007-07-13 11:35:00,2.4442,2.4443,2.4439,2.4442,91137500.0
2007-07-13 11:36:00,2.4439,2.4442,2.4434,2.4436,432199998.0
2007-07-13 11:37:00,2.4437,2.4439,2.4434,2.4438,325574999.0
2007-07-13 11:38:00,2.4438,2.444,2.4438,2.444,96087500.0
2007-07-13 11:39:00,2.444,2.444,2.4436,2.4437,120600000.0
2007-07-13 11:40:00,2.4437,2.44425,2.4436,2.4442,645799993.0
2007-07-13 11:41:00,2.4442,2.445,2.4442,2.4446,789000003.0
2007-07-13 11:42:00,2.4446,2.4447,2.4444,2.4444,325599996.0
2007-07-13 11:43:00,2.4444,2.4448,2.4443,2.4448,218624998.0
2007-07-13 11:44:00,2.4448,2.4449,2.4444,2.4449,200862500.0
2007-07-13 11:45:00,2.4449,2.4449,2.4448,2.4449,3125000.0
2007-07-13 11:46:00,2.4449,2.4449,2.4449,2.4449,312500.0
2007-07-13 11:47:00,2.4449,2.445,2.4449,2.445,2187500.0
2007-07-13 11:48:00,2.445,2.44515,2.4445,2.4448,227137501.0
2007-07-13 11:49:00,2.4448,2.4453,2.4448,2.4453,74662500.0
2007-07-13 11:50:00,2.4453,2.4454,2.445,2.445,36100000.0
2007-07-13 11:51:00,2.4453,2.4453,2.4449,2.445,176625000.0
2007-07-13 11:52:00,2.445,2.4455,2.445,2.4455,243387500.0
2007-07-13 11:53:00,2.4455,2.4456,2.4455,2.4456,66087500.0
2007-07-13 11:54:00,2.4456,2.4457,2.4455,2.4457,29700000.0
2007-07-13 11:55:00,2.4457,2.4458,2.4456,2.4456,25543652.0
2007-07-13 11:56:00,2.4456,2.4456,2.4449,2.4449,435699999.0
2007-07-13 11:57:00,2.4449,2.4451,2.4449,2.4451,645100000.0
2007-07-13 11:58:00,2.4451,2.4451,2.4449,2.44505,191799999.0
2007-07-13 11:59:00,2.44505,2.446,2.44505,2.446,1206500000.0
2007-07-13 12:00:00,2.446,2.446,2.4451,2.4451,1236999993.0
2007-07-13 12:01:00,2.4452,2.4455,2.4451,2.4455,503899999.0
2007-07-13 12:02:00,2.4455,2.4458,2.4453,2.4455,1512199996.0
2007-07-13 12:03:00,2.44555,2.4458,2.4454,2.4454,859799999.0
2007-07-13 12:04:00,2.4454,2.4456,2.4451,2.4452,631699994.0
2007-07-13 12:05:00,2.4452,2.4454,2.4451,2.4452,868100003.0
2007-07-13 12:06:00,2.4452,2.4453,2.4448,2.4453,1294699995.0
2007-07-13 12:07:00,2.4453,2.4454,2.445,2.44515,1143999996.0
2007-07-13 12:08:00,2.4452,2.4454,2.4451,2.4454,794799998.0
2007-07-13 12:09:00,2.4455,2.4455,2.4451,2.4451,436799997.0
2007-07-13 12:10:00,2.4452,2.4454,2.4451,2.4453,991800002.0
2007-07-13 12:11:00,2.4453,2.4458,2.4453,2.4455,1733599993.0
2007-07-13 12:12:00,2.44555,2.4459,2.4454,2.4456,1192400000.0
2007-07-13 12:13:00,2.4455,2.4458,2.445,2.445,1219099997.0
2007-07-13 12:14:00,2.445,2.4454,2.445,2.4454,514600000.0
2007-07-13 12:15:00,2.4454,2.4456,2.445,2.4452,1043000005.0
2007-07-13 12:16:00,2.4452,2.4456,2.4452,2.4454,685300004.0
2007-07-13 12:17:00,2.4454,2.4456,2.4452,2.4452,453400002.0
2007-07-13 12:18:00,2.4452,2.4456,2.4451,2.44535,624099999.0
2007-07-13 12:19:00,2.4454,2.4456,2.445,2.4454,950100002.0
2007-07-13 12:20:00,2.4454,2.4455,2.4452,2.4453,1057500002.0
2007-07-13 12:21:00,2.4453,2.4456,2.4453,2.4456,115200000.0
2007-07-13 12:22:00,2.4456,2.4457,2.4455,2.4456,338700000.0
2007-07-13 12:23:00,2.4455,2.4463,2.4455,2.446,761999998.0
2007-07-13 12:24:00,2.446,2.4462,2.4459,2.4462,595500000.0
2007-07-13 12:25:00,2.4462,2.4465,2.4461,2.4465,174900000.0
2007-07-13 12:26:00,2.4464,2.4467,2.4464,2.44655,369000000.0
2007-07-13 12:27:00,2.4466,2.4467,2.4463,2.4464,656600003.0
2007-07-13 12:28:00,2.4464,2.4467,2.4463,2.4464,401600000.0
2007-07-13 12:29:00,2.4464,2.4468,2.4463,2.4465,764500002.0
2007-07-13 12:30:00,2.4464,2.4467,2.44625,2.4463,420999999.0
2007-07-13 12:31:00,2.4464,2.44665,2.4463,2.4464,431200000.0
2007-07-13 12:32:00,2.4464,2.4466,2.4464,2.4465,348800000.0
2007-07-13 12:33:00,2.4465,2.4465,2.44635,2.4464,222700000.0
2007-07-13 12:34:00,2.4465,2.4465,2.4463,2.4463,163500000.0
2007-07-13 12:35:00,2.4464,2.4465,2.4462,2.4462,259200001.0
2007-07-13 12:36:00,2.4463,2.4463,2.4456,2.4457,524500001.0
2007-07-13 12:37:00,2.4457,2.4459,2.4456,2.4459,248299999.0
2007-07-13 12:38:00,2.4459,2.4461,2.4458,2.4461,248599997.0
2007-07-13 12:39:00,2.44595,2.4462,2.44585,2.4462,329200000.0
2007-07-13 12:40:00,2.4461,2.4462,2.446,2.4462,331600000.0
2007-07-13 12:41:00,2.4462,2.4462,2.4462,2.4462,154000000.0
2007-07-13 12:42:00,2.4462,2.4469,2.4462,2.4465,734400001.0
2007-07-13 12:43:00,2.4465,2.4467,2.44635,2.4466,420300000.0
2007-07-13 12:44:00,2.4466,2.4469,2.4465,2.4466,173200000.0
2007-07-13 12:45:00,2.4467,2.4471,2.4466,2.4471,297012499.0
2007-07-13 12:46:00,2.4471,2.4474,2.4471,2.4474,18500000.0
2007-07-13 12:47:00,2.4474,2.4475,2.44715,2.44715,111862500.0
2007-07-13 12:48:00,2.44715,2.4472,2.4469,2.447,480100000.0
2007-07-13 12:49:00,2.4469,2.4471,2.44685,2.447,337500000.0
2007-07-13 12:50:00,2.447,2.44705,2.4468,2.4468,587200006.0
2007-07-13 12:51:00,2.44685,2.447,2.4467,2.447,685500005.0
2007-07-13 12:52:00,2.447,2.4472,2.4468,2.447,391199998.0
2007-07-13 12:53:00,2.447,2.447,2.44665,2.4469,263799999.0
2007-07-13 12:54:00,2.4469,2.4469,2.44665,2.4467,110000000.0
2007-07-13 12:55:00,2.44665,2.4468,2.4466,2.4468,143450000.0
2007-07-13 12:56:00,2.4468,2.4469,2.4468,2.4469,63087500.0
2007-07-13 12:57:00,2.447,2.4471,2.447,2.4471,8012500.0
2007-07-13 12:58:00,2.4471,2.4471,2.4465,2.4467,307837500.0
2007-07-13 12:59:00,2.4468,2.4469,2.4461,2.4461,598600006.0
2007-07-13 13:00:00,2.4461,2.4462,2.4458,2.4461,473300001.0
2007-07-13 13:01:00,2.4461,2.44615,2.446,2.4461,135700000.0
2007-07-13 13:02:00,2.4461,2.4462,2.4459,2.446,495300000.0
2007-07-13 13:03:00,2.4461,2.4461,2.4458,2.446,329400000.0
2007-07-13 13:04:00,2.4459,2.446,2.4459,2.4459,106000000.0
2007-07-13 13:05:00,2.4459,2.446,2.44575,2.4458,602099996.0
2007-07-13 13:06:00,2.4458,2.446,2.4458,2.446,125600000.0
2007-07-13 13:07:00,2.446,2.446,2.4457,2.44585,308300000.0
2007-07-13 13:08:00,2.4458,2.4461,2.4456,2.446,813000001.0
2007-07-13 13:09:00,2.446,2.4463,2.4454,2.4454,621100000.0
2007-07-13 13:10:00,2.4455,2.4458,2.4453,2.4456,692199999.0
2007-07-13 13:11:00,2.4456,2.4458,2.4453,2.4453,968200002.0
2007-07-13 13:12:00,2.4454,2.4458,2.4454,2.4458,606800002.0
2007-07-13 13:13:00,2.4458,2.446,2.4456,2.4458,1389100000.0
2007-07-13 13:14:00,2.4458,2.446,2.4456,2.44565,439699998.0
2007-07-13 13:15:00,2.44565,2.4457,2.4455,2.4457,619900002.0
2007-07-13 13:16:00,2.4457,2.4457,2.4455,2.4456,476199995.0
2007-07-13 13:17:00,2.4455,2.44555,2.4448,2.4449,1025999996.0
2007-07-13 13:18:00,2.4449,2.4451,2.4449,2.445,387199997.0
2007-07-13 13:19:00,2.4449,2.4451,2.4448,2.4449,942799998.0
2007-07-13 13:20:00,2.4449,2.4452,2.4449,2.4452,432500000.0
2007-07-13 13:21:00,2.4452,2.4453,2.4451,2.4451,151900000.0
2007-07-13 13:22:00,2.4449,2.4452,2.4449,2.44505,466600007.0
2007-07-13 13:23:00,2.44505,2.4451,2.4449,2.4449,268100000.0
2007-07-13 13:24:00,2.4449,2.4449,2.4448,2.4448,269400001.0
2007-07-13 13:25:00,2.4448,2.4452,2.4448,2.4451,298799999.0
2007-07-13 13:26:00,2.4451,2.4454,2.445,2.4452,161600000.0
2007-07-13 13:27:00,2.4452,2.4453,2.44515,2.4453,131600000.0
2007-07-13 13:28:00,2.4452,2.44565,2.4452,2.4455,569000005.0
2007-07-13 13:29:00,2.4455,2.4457,2.4452,2.4454,396100001.0
2007-07-13 13:30:00,2.4454,2.4454,2.4453,2.4454,459100005.0
2007-07-13 13:31:00,2.4454,2.4455,2.4452,2.4454,149200000.0
2007-07-13 13:32:00,2.4454,2.4454,2.4451,2.4454,235000001.0
2007-07-13 13:33:00,2.4454,2.4454,2.4453,2.4453,166000000.0
2007-07-13 13:34:00,2.4453,2.4453,2.4451,2.4452,398899997.0
2007-07-13 13:35:00,2.4452,2.4453,2.44495,2.4451,456800000.0
2007-07-13 13:36:00,2.4451,2.4453,2.44505,2.4452,566999997.0
2007-07-13 13:37:00,2.4452,2.4456,2.4451,2.4455,521000002.0
2007-07-13 13:38:00,2.4455,2.4455,2.4448,2.445,238000000.0
2007-07-13 13:39:00,2.445,2.4454,2.4449,2.4453,354800000.0
2007-07-13 13:40:00,2.4453,2.4456,2.4452,2.4454,487200007.0
2007-07-13 13:41:00,2.4454,2.4455,2.4452,2.4453,716599993.0
2007-07-13 13:42:00,2.4453,2.4454,2.4452,2.4453,503000000.0
2007-07-13 13:43:00,2.4453,2.4453,2.445,2.44505,772599994.0
2007-07-13 13:44:00,2.44505,2.4453,2.4448,2.4449,436299997.0
2007-07-13 13:45:00,2.4449,2.4449,2.4446,2.4447,613799998.0
2007-07-13 13:46:00,2.44465,2.4452,2.44465,2.445,798199998.0
2007-07-13 13:47:00,2.445,2.4451,2.4449,2.4449,342399999.0
2007-07-13 13:48:00,2.4449,2.4451,2.4448,2.445,538799998.0
2007-07-13 13:49:00,2.445,2.4452,2.445,2.445,385899999.0
2007-07-13 13:50:00,2.445,2.445,2.4447,2.4449,431000002.0
2007-07-13 13:51:00,2.4449,2.44515,2.4448,2.4451,122200000.0
2007-07-13 13:52:00,2.4451,2.4452,2.445,2.4451,215999999.0
2007-07-13 13:53:00,2.4451,2.4453,2.4451,2.4453,422000000.0
2007-07-13 13:54:00,2.4452,2.4457,2.4452,2.4456,791899998.0
2007-07-13 13:55:00,2.4455,2.4455,2.4452,2.4453,331600000.0
2007-07-13 13:56:00,2.4453,2.4453,2.4451,2.4451,128000000.0
2007-07-13 13:57:00,2.4451,2.4451,2.4448,2.4448,398000000.0
2007-07-13 13:58:00,2.4449,2.44495,2.4446,2.4447,599500000.0
2007-07-13 13:59:00,2.4446,2.4449,2.4446,2.4448,395599999.0
2007-07-13 14:00:00,2.4448,2.4451,2.4448,2.445,817900006.0
2007-07-13 14:01:00,2.44495,2.4451,2.44485,2.445,511000002.0
2007-07-13 14:02:00,2.445,2.4451,2.4446,2.4446,624700011.0
2007-07-13 14:03:00,2.4446,2.4448,2.44455,2.4448,726400000.0
2007-07-13 14:04:00,2.4448,2.4451,2.4447,2.4451,365200000.0
2007-07-13 14:05:00,2.445,2.44535,2.445,2.4453,567000000.0
2007-07-13 14:06:00,2.4452,2.4452,2.44495,2.445,543700002.0
2007-07-13 14:07:00,2.445,2.4456,2.445,2.4452,488799998.0
2007-07-13 14:08:00,2.4452,2.4454,2.4449,2.445,408800000.0
2007-07-13 14:09:00,2.445,2.4452,2.44495,2.4451,677899994.0
2007-07-13 14:10:00,2.4451,2.4451,2.4447,2.4447,489899996.0
2007-07-13 14:11:00,2.4447,2.4449,2.4446,2.4446,768400005.0
2007-07-13 14:12:00,2.4448,2.4448,2.4443,2.4447,641499999.0
2007-07-13 14:13:00,2.4447,2.4451,2.4445,2.4451,855199997.0
2007-07-13 14:14:00,2.4452,2.4457,2.4451,2.4454,1086699991.0
2007-07-13 14:15:00,2.44535,2.4457,2.4451,2.4455,711799995.0
2007-07-13 14:16:00,2.4455,2.4457,2.44545,2.4456,788000000.0
2007-07-13 14:17:00,2.4456,2.4456,2.4452,2.4452,636400006.0
2007-07-13 14:18:00,2.4452,2.4458,2.4452,2.4457,400599999.0
2007-07-13 14:19:00,2.4458,2.4459,2.4456,2.4459,365200001.0
2007-07-13 14:20:00,2.4459,2.4463,2.4459,2.446,469800000.0
2007-07-13 14:21:00,2.4461,2.4466,2.446,2.4464,1103200001.0
2007-07-13 14:22:00,2.4464,2.4466,2.4463,2.4465,1050600012.0
2007-07-13 14:23:00,2.4464,2.4467,2.4462,2.4463,899800002.0
2007-07-13 14:24:00,2.4463,2.4465,2.4461,2.4461,1251599997.0
2007-07-13 14:25:00,2.4462,2.44625,2.44595,2.4461,391399999.0
2007-07-13 14:26:00,2.4461,2.4466,2.4461,2.4465,459200000.0
2007-07-13 14:27:00,2.4463,2.4465,2.4461,2.4462,453299995.0
2007-07-13 14:28:00,2.4462,2.4463,2.4459,2.44595,687799997.0
2007-07-13 14:29:00,2.446,2.4462,2.4451,2.4452,683899999.0
2007-07-13 14:30:00,2.4447,2.44675,2.4447,2.446,1213499999.0
2007-07-13 14:31:00,2.4462,2.4462,2.44515,2.4454,1006500001.0
2007-07-13 14:32:00,2.4455,2.446,2.445,2.4458,1365899999.0
2007-07-13 14:33:00,2.4458,2.4462,2.4452,2.4453,767700000.0
2007-07-13 14:34:00,2.4453,2.4457,2.4449,2.4449,1116100000.0
2007-07-13 14:35:00,2.4449,2.4457,2.4448,2.44535,987600000.0
2007-07-13 14:36:00,2.4453,2.4455,2.4451,2.4452,1043799998.0
2007-07-13 14:37:00,2.4452,2.4452,2.4437,2.4446,1788600001.0
2007-07-13 14:38:00,2.4446,2.4451,2.4445,2.4447,1777599999.0
2007-07-13 14:39:00,2.4447,2.4451,2.4441,2.4448,1619400006.0
2007-07-13 14:40:00,2.4449,2.4452,2.4445,2.4448,1532500003.0
2007-07-13 14:41:00,2.4448,2.4454,2.4447,2.4452,788499999.0
2007-07-13 14:42:00,2.4452,2.4456,2.4445,2.4448,986799999.0
2007-07-13 14:43:00,2.44475,2.4452,2.4443,2.4448,1186700000.0
2007-07-13 14:44:00,2.4448,2.4452,2.4444,2.4446,1438600001.0
2007-07-13 14:45:00,2.4444,2.4451,2.4441,2.4448,1228900000.0
2007-07-13 14:46:00,2.4448,2.4451,2.4444,2.4448,1364399999.0
2007-07-13 14:47:00,2.4448,2.44525,2.4448,2.4449,841100000.0
2007-07-13 14:48:00,2.4449,2.4449,2.4443,2.4446,484799994.0
2007-07-13 14:49:00,2.4446,2.4454,2.4445,2.4446,1209700007.0
2007-07-13 14:50:00,2.4446,2.4449,2.4445,2.4448,329600000.0
2007-07-13 14:51:00,2.4449,2.4455,2.4449,2.445,582200000.0
2007-07-13 14:52:00,2.4451,2.4451,2.4445,2.4446,1434799995.0
2007-07-13 14:53:00,2.4446,2.4447,2.4443,2.4444,885500001.0
2007-07-13 14:54:00,2.4444,2.44465,2.4442,2.44465,639799999.0
2007-07-13 14:55:00,2.44465,2.4449,2.4443,2.4446,1009599991.0
2007-07-13 14:56:00,2.4446,2.4452,2.4446,2.44505,552000000.0
2007-07-13 14:57:00,2.445,2.4454,2.445,2.4454,637000001.0
2007-07-13 14:58:00,2.4453,2.4453,2.445,2.44505,634699997.0
2007-07-13 14:59:00,2.44505,2.44505,2.4443,2.4443,935800001.0
2007-07-13 15:00:00,2.4443,2.4445,2.4442,2.4445,906399998.0
2007-07-13 15:01:00,2.4444,2.4445,2.4443,2.4444,820099997.0
2007-07-13 15:02:00,2.4443,2.4444,2.4441,2.4443,811699996.0
2007-07-13 15:03:00,2.4444,2.4446,2.4439,2.4442,970600001.0
2007-07-13 15:04:00,2.4441,2.4445,2.444,2.4444,1333000004.0
2007-07-13 15:05:00,2.4444,2.4451,2.4444,2.4448,1350000000.0
2007-07-13 15:06:00,2.4448,2.4449,2.4446,2.4449,520199999.0
2007-07-13 15:07:00,2.4449,2.44495,2.4444,2.44465,1206599991.0
2007-07-13 15:08:00,2.4446,2.4448,2.4444,2.4444,1333999993.0
2007-07-13 15:09:00,2.4444,2.4447,2.4442,2.4446,1314400009.0
2007-07-13 15:10:00,2.4445,2.4447,2.4443,2.4447,621000007.0
2007-07-13 15:11:00,2.4447,2.4449,2.4446,2.4446,595600001.0
2007-07-13 15:12:00,2.4446,2.4448,2.4444,2.4446,455899999.0
2007-07-13 15:13:00,2.4446,2.4453,2.44455,2.445,1560400003.0
2007-07-13 15:14:00,2.445,2.445,2.4443,2.4443,591600000.0
2007-07-13 15:15:00,2.4443,2.4444,2.444,2.4442,672399998.0
2007-07-13 15:16:00,2.4442,2.4447,2.4442,2.4445,642799995.0
2007-07-13 15:17:00,2.4445,2.4448,2.44435,2.4445,973199988.0
2007-07-13 15:18:00,2.4445,2.4445,2.4441,2.4444,1347200006.0
2007-07-13 15:19:00,2.4444,2.4444,2.44335,2.44355,1334700002.0
2007-07-13 15:20:00,2.4436,2.4442,2.4435,2.4441,1133600000.0
2007-07-13 15:21:00,2.4441,2.4441,2.44375,2.44375,658100000.0
2007-07-13 15:22:00,2.4439,2.444,2.4432,2.4434,1250200000.0
2007-07-13 15:23:00,2.4434,2.44355,2.4433,2.4434,920899997.0
2007-07-13 15:24:00,2.4434,2.4438,2.4434,2.4435,1100999995.0
2007-07-13 15:25:00,2.4435,2.4437,2.4431,2.44345,1059599999.0
2007-07-13 15:26:00,2.4435,2.4438,2.4428,2.4428,866200000.0
2007-07-13 15:27:00,2.4429,2.4429,2.4418,2.4419,753100002.0
2007-07-13 15:28:00,2.4419,2.4423,2.4398,2.4411,1283499999.0
2007-07-13 15:29:00,2.441,2.4416,2.4407,2.4415,1499000001.0
2007-07-13 15:30:00,2.4416,2.4418,2.4406,2.4417,1499000001.0
2007-07-13 15:31:00,2.44165,2.4418,2.4411,2.4413,1375999995.0
2007-07-13 15:32:00,2.4413,2.4424,2.4412,2.4424,852400000.0
2007-07-13 15:33:00,2.4424,2.4425,2.4413,2.4414,1333100001.0
2007-07-13 15:34:00,2.4414,2.4425,2.4414,2.44225,1421700001.0
2007-07-13 15:35:00,2.44225,2.4423,2.4419,2.4422,747800000.0
2007-07-13 15:36:00,2.4422,2.4427,2.4421,2.4421,2088499986.0
2007-07-13 15:37:00,2.4421,2.4423,2.4417,2.4418,820000002.0
2007-07-13 15:38:00,2.4418,2.4425,2.4418,2.44225,1215999999.0
2007-07-13 15:39:00,2.4423,2.4427,2.4421,2.4422,936000000.0
2007-07-13 15:40:00,2.4422,2.4425,2.4419,2.4421,1013700002.0
2007-07-13 15:41:00,2.4421,2.4425,2.4421,2.4425,827599997.0
2007-07-13 15:42:00,2.4424,2.4426,2.4423,2.4424,904099999.0
2007-07-13 15:43:00,2.4424,2.4426,2.4424,2.4425,671599994.0
2007-07-13 15:44:00,2.4425,2.4426,2.4424,2.4426,812999998.0
2007-07-13 15:45:00,2.4425,2.4429,2.4424,2.4428,779499997.0
2007-07-13 15:46:00,2.4428,2.4432,2.44265,2.4428,804000000.0
2007-07-13 15:47:00,2.44265,2.4429,2.44265,2.4428,322500000.0
2007-07-13 15:48:00,2.4428,2.4431,2.4428,2.4428,674600000.0
2007-07-13 15:49:00,2.4429,2.443,2.4426,2.4426,528299997.0
2007-07-13 15:50:00,2.4426,2.4432,2.4426,2.4429,902299996.0
2007-07-13 15:51:00,2.443,2.443,2.4424,2.4426,1024399998.0
2007-07-13 15:52:00,2.4427,2.44295,2.4426,2.4427,1149499996.0
2007-07-13 15:53:00,2.4427,2.4431,2.4425,2.44275,915799999.0
2007-07-13 15:54:00,2.4428,2.4431,2.4427,2.4428,1522800001.0
2007-07-13 15:55:00,2.4428,2.4428,2.44235,2.4427,635200003.0
2007-07-13 15:56:00,2.44265,2.4429,2.4425,2.4426,652200000.0
2007-07-13 15:57:00,2.4426,2.4428,2.4424,2.4426,723299996.0
2007-07-13 15:58:00,2.44255,2.443,2.4425,2.44255,502299999.0
2007-07-13 15:59:00,2.44255,2.4428,2.4423,2.4423,680899996.0
2007-07-13 16:00:00,2.4424,2.44325,2.4412,2.4429,1054200000.0
2007-07-13 16:01:00,2.4429,2.44305,2.4424,2.4426,1084599999.0
2007-07-13 16:02:00,2.4425,2.4444,2.4425,2.44425,1747400002.0
2007-07-13 16:03:00,2.44425,2.4447,2.4441,2.4444,1364999998.0
2007-07-13 16:04:00,2.4444,2.4445,2.4436,2.4437,1151199997.0
2007-07-13 16:05:00,2.4438,2.4445,2.4438,2.4442,942999999.0
2007-07-13 16:06:00,2.4442,2.4442,2.4434,2.4434,634000000.0
2007-07-13 16:07:00,2.4434,2.44385,2.4433,2.4438,1090399994.0
2007-07-13 16:08:00,2.4438,2.4443,2.4436,2.44365,767499999.0
2007-07-13 16:09:00,2.4436,2.4439,2.4436,2.4438,687600006.0
2007-07-13 16:10:00,2.4439,2.444,2.4435,2.4437,606799998.0
2007-07-13 16:11:00,2.4437,2.444,2.44365,2.4437,772700000.0
2007-07-13 16:12:00,2.44375,2.4438,2.4435,2.4435,309300000.0
2007-07-13 16:13:00,2.4436,2.4438,2.4434,2.4436,396399999.0
2007-07-13 16:14:00,2.4436,2.4436,2.4433,2.4434,497399996.0
2007-07-13 16:15:00,2.44335,2.4436,2.44335,2.4436,89700000.0
2007-07-13 16:16:00,2.4436,2.4436,2.443,2.4432,615899998.0
2007-07-13 16:17:00,2.44325,2.4434,2.44305,2.4432,668199997.0
2007-07-13 16:18:00,2.4432,2.4435,2.443,2.44335,503599999.0
2007-07-13 16:19:00,2.4434,2.4437,2.4433,2.4435,600700005.0
2007-07-13 16:20:00,2.44345,2.44345,2.44295,2.4431,476499998.0
2007-07-13 16:21:00,2.443,2.4431,2.4427,2.4428,284000000.0
2007-07-13 16:22:00,2.4428,2.44305,2.4426,2.443,396300000.0
2007-07-13 16:23:00,2.443,2.443,2.4429,2.44295,146900000.0
2007-07-13 16:24:00,2.44305,2.4433,2.44285,2.4432,329600004.0
2007-07-13 16:25:00,2.4432,2.4433,2.443,2.443,171200001.0
2007-07-13 16:26:00,2.4429,2.4431,2.4428,2.4431,205200004.0
2007-07-13 16:27:00,2.443,2.4431,2.4429,2.4431,184200000.0
2007-07-13 16:28:00,2.4433,2.4435,2.4431,2.4432,529100000.0
2007-07-13 16:29:00,2.4434,2.4436,2.4431,2.4435,455200002.0
2007-07-13 16:30:00,2.4434,2.4436,2.4429,2.4435,1072499996.0
2007-07-13 16:31:00,2.4435,2.4437,2.4429,2.4434,1862600004.0
2007-07-13 16:32:00,2.4434,2.4443,2.4433,2.4439,1234200002.0
2007-07-13 16:33:00,2.4439,2.444,2.4435,2.4436,380200000.0
2007-07-13 16:34:00,2.4436,2.4443,2.4436,2.4438,861199999.0
2007-07-13 16:35:00,2.4438,2.4442,2.4436,2.44395,782900001.0
2007-07-13 16:36:00,2.4439,2.4443,2.4438,2.4441,711100001.0
2007-07-13 16:37:00,2.4441,2.4445,2.444,2.4441,883099999.0
2007-07-13 16:38:00,2.4441,2.4447,2.4441,2.4444,1258499995.0
2007-07-13 16:39:00,2.4444,2.4448,2.4439,2.4439,515400000.0
2007-07-13 16:40:00,2.4441,2.4455,2.4438,2.4455,1257399996.0
2007-07-13 16:41:00,2.4453,2.446,2.4449,2.4452,1912700000.0
2007-07-13 16:42:00,2.4452,2.4453,2.4447,2.445,1615799999.0
2007-07-13 16:43:00,2.4451,2.4454,2.44495,2.4452,1192900007.0
2007-07-13 16:44:00,2.4451,2.446,2.4449,2.4452,1360400005.0
2007-07-13 16:45:00,2.4452,2.4461,2.4452,2.4461,1398799998.0
2007-07-13 16:46:00,2.4462,2.4464,2.4455,2.4455,1261300003.0
2007-07-13 16:47:00,2.4454,2.4457,2.445,2.4456,2025599994.0
2007-07-13 16:48:00,2.4455,2.4461,2.4454,2.44585,1438999997.0
2007-07-13 16:49:00,2.4458,2.4459,2.445,2.4453,1240200005.0
2007-07-13 16:50:00,2.4453,2.4457,2.44505,2.4455,982700000.0
2007-07-13 16:51:00,2.4455,2.4459,2.4453,2.4457,947700001.0
2007-07-13 16:52:00,2.4457,2.4463,2.4456,2.4461,827999998.0
2007-07-13 16:53:00,2.4461,2.4464,2.4458,2.44585,921899999.0
2007-07-13 16:54:00,2.44585,2.4463,2.4458,2.4459,634899999.0
2007-07-13 16:55:00,2.4459,2.4463,2.4458,2.4462,1200800005.0
2007-07-13 16:56:00,2.4462,2.4465,2.4461,2.4461,854400003.0
2007-07-13 16:57:00,2.4461,2.4463,2.4458,2.4459,671000005.0
2007-07-13 16:58:00,2.4459,2.4467,2.4459,2.4464,1536000000.0
2007-07-13 16:59:00,2.4462,2.4465,2.4456,2.4457,1299099995.0
2007-07-13 17:00:00,2.4457,2.4457,2.4446,2.4448,1259900000.0
2007-07-13 17:01:00,2.4448,2.4452,2.4448,2.4451,847500001.0
2007-07-13 17:02:00,2.4451,2.4452,2.4449,2.4449,509900000.0
2007-07-13 17:03:00,2.4449,2.4453,2.4449,2.4452,695099999.0
2007-07-13 17:04:00,2.4453,2.4453,2.4447,2.4449,758199998.0
2007-07-13 17:05:00,2.4449,2.4449,2.4446,2.4447,974300005.0
2007-07-13 17:06:00,2.4447,2.4452,2.4447,2.445,797600000.0
2007-07-13 17:07:00,2.445,2.4453,2.445,2.4452,635900001.0
2007-07-13 17:08:00,2.4452,2.4454,2.4451,2.44515,1190299983.0
2007-07-13 17:09:00,2.4451,2.44515,2.4449,2.4451,867399999.0
2007-07-13 17:10:00,2.4451,2.4453,2.4451,2.4453,294400000.0
2007-07-13 17:11:00,2.4453,2.4455,2.4451,2.4451,472400001.0
2007-07-13 17:12:00,2.4452,2.4457,2.4452,2.4454,784199997.0
2007-07-13 17:13:00,2.4453,2.4456,2.4452,2.4455,635800000.0
2007-07-13 17:14:00,2.4455,2.4456,2.4451,2.4452,570400005.0
2007-07-13 17:15:00,2.4452,2.4452,2.445,2.4452,198100000.0
2007-07-13 17:16:00,2.4451,2.4455,2.4451,2.4455,238200000.0
2007-07-13 17:17:00,2.4455,2.4456,2.4453,2.4455,384100000.0
2007-07-13 17:18:00,2.4455,2.4455,2.445,2.44525,719900002.0
2007-07-13 17:19:00,2.4453,2.4456,2.4451,2.4454,524699999.0
2007-07-13 17:20:00,2.4454,2.4454,2.4448,2.4449,471000001.0
2007-07-13 17:21:00,2.4449,2.4453,2.4449,2.4451,245599999.0
2007-07-13 17:22:00,2.4451,2.4453,2.4451,2.4452,74000000.0
2007-07-13 17:23:00,2.4452,2.4452,2.4449,2.445,355600001.0
2007-07-13 17:24:00,2.445,2.4451,2.445,2.445,100000000.0
2007-07-13 17:25:00,2.445,2.4451,2.445,2.445,58000000.0
2007-07-13 17:26:00,2.4451,2.4454,2.445,2.4453,194200000.0
2007-07-13 17:27:00,2.4453,2.4454,2.4452,2.4452,272400000.0
2007-07-13 17:28:00,2.4452,2.4456,2.4451,2.4454,621500000.0
2007-07-13 17:29:00,2.4454,2.4456,2.4452,2.4456,775400001.0
2007-07-13 17:30:00,2.4456,2.446,2.4454,2.4457,538300000.0
2007-07-13 17:31:00,2.4459,2.4461,2.4457,2.446,229300000.0
2007-07-13 17:32:00,2.446,2.446,2.4457,2.4458,159200000.0
2007-07-13 17:33:00,2.446,2.4462,2.4458,2.4458,387000000.0
2007-07-13 17:34:00,2.4459,2.4461,2.4456,2.4456,622799999.0
2007-07-13 17:35:00,2.4456,2.4459,2.4455,2.4459,550800000.0
2007-07-13 17:36:00,2.4459,2.4459,2.4454,2.4456,340500001.0
2007-07-13 17:37:00,2.4456,2.4456,2.4452,2.4454,478299999.0
2007-07-13 17:38:00,2.4455,2.4457,2.4455,2.4455,316400000.0
2007-07-13 17:39:00,2.4455,2.4459,2.4454,2.4456,551200000.0
2007-07-13 17:40:00,2.4456,2.4458,2.4456,2.4457,164400000.0
2007-07-13 17:41:00,2.4457,2.4461,2.4455,2.4461,358999998.0
2007-07-13 17:42:00,2.4461,2.4461,2.4455,2.4458,453399997.0
2007-07-13 17:43:00,2.4457,2.4459,2.4454,2.4454,338399998.0
2007-07-13 17:44:00,2.4454,2.4456,2.4452,2.4454,929000001.0
2007-07-13 17:45:00,2.4455,2.4456,2.4449,2.4449,369000001.0
2007-07-13 17:46:00,2.4449,2.4453,2.4447,2.44475,923300002.0
2007-07-13 17:47:00,2.4448,2.445,2.4447,2.445,430800003.0
2007-07-13 17:48:00,2.445,2.4454,2.4448,2.4454,609699994.0
2007-07-13 17:49:00,2.4454,2.4455,2.445,2.4452,568399997.0
2007-07-13 17:50:00,2.4452,2.4454,2.4452,2.4452,64000000.0
2007-07-13 17:51:00,2.4452,2.4452,2.4447,2.4447,313600000.0
2007-07-13 17:52:00,2.4448,2.445,2.4445,2.4445,571400000.0
2007-07-13 17:53:00,2.4446,2.4447,2.4444,2.4447,199600000.0
2007-07-13 17:54:00,2.4447,2.4451,2.4446,2.4451,334500000.0
2007-07-13 17:55:00,2.4453,2.4453,2.445,2.4453,257600000.0
2007-07-13 17:56:00,2.4453,2.4453,2.4451,2.4452,197200000.0
2007-07-13 17:57:00,2.4452,2.4455,2.445,2.4454,504200003.0
2007-07-13 17:58:00,2.4454,2.4458,2.4454,2.4456,213600000.0
2007-07-13 17:59:00,2.4456,2.4458,2.4451,2.4453,721000000.0
2007-07-13 18:00:00,2.4453,2.4457,2.4451,2.4457,483799999.0
2007-07-13 18:01:00,2.4457,2.446,2.4456,2.4459,157600000.0
2007-07-13 18:02:00,2.4459,2.4459,2.445,2.4451,128700000.0
2007-07-13 18:03:00,2.445,2.4455,2.445,2.4455,134700000.0
2007-07-13 18:04:00,2.4455,2.4455,2.44515,2.4453,181600000.0
2007-07-13 18:05:00,2.4455,2.4455,2.445,2.445,442000001.0
2007-07-13 18:06:00,2.4451,2.44535,2.4449,2.4453,256100000.0
2007-07-13 18:07:00,2.4453,2.4455,2.4452,2.4453,308500000.0
2007-07-13 18:08:00,2.4453,2.4457,2.4453,2.4455,439100002.0
2007-07-13 18:09:00,2.4457,2.4457,2.4455,2.4457,104000000.0
2007-07-13 18:10:00,2.4457,2.4459,2.4457,2.4459,102400000.0
2007-07-13 18:11:00,2.4459,2.4463,2.4459,2.4462,126800000.0
2007-07-13 18:12:00,2.4462,2.4464,2.446,2.4462,280000000.0
2007-07-13 18:13:00,2.4462,2.4468,2.4462,2.4468,260400000.0
2007-07-13 18:14:00,2.4468,2.4468,2.4463,2.4463,218800000.0
2007-07-13 18:15:00,2.4463,2.4465,2.4463,2.4464,148200000.0
2007-07-13 18:16:00,2.4465,2.4465,2.4462,2.4464,146200000.0
2007-07-13 18:17:00,2.4464,2.4464,2.4461,2.4461,15200000.0
2007-07-13 18:18:00,2.4461,2.4466,2.4461,2.4466,149600000.0
2007-07-13 18:19:00,2.4466,2.4466,2.4465,2.4466,46400000.0
2007-07-13 18:20:00,2.4466,2.4467,2.4465,2.4466,35200000.0
2007-07-13 18:21:00,2.4466,2.4467,2.44635,2.4465,242500000.0
2007-07-13 18:22:00,2.4464,2.4467,2.4462,2.4462,295600001.0
2007-07-13 18:23:00,2.4462,2.4465,2.4462,2.4465,184900000.0
2007-07-13 18:24:00,2.4465,2.4467,2.44625,2.4463,170800000.0
2007-07-13 18:25:00,2.4463,2.4463,2.4457,2.4457,332500000.0
2007-07-13 18:26:00,2.4459,2.4462,2.4457,2.4459,240500000.0
2007-07-13 18:27:00,2.4459,2.4459,2.4459,2.4459,44000000.0
2007-07-13 18:28:00,2.4459,2.4459,2.4455,2.4457,107200000.0
2007-07-13 18:29:00,2.4457,2.4457,2.4455,2.4455,296800000.0
2007-07-13 18:30:00,2.4457,2.4457,2.4453,2.4454,114400001.0
2007-07-13 18:31:00,2.4455,2.4458,2.4455,2.4458,72000000.0
2007-07-13 18:32:00,2.4458,2.4459,2.4457,2.4458,52800000.0
2007-07-13 18:33:00,2.4458,2.446,2.4456,2.4458,180500000.0
2007-07-13 18:34:00,2.4458,2.446,2.4455,2.4455,434000000.0
2007-07-13 18:35:00,2.4455,2.4458,2.4453,2.4456,658499997.0
2007-07-13 18:36:00,2.4455,2.4459,2.4454,2.44555,1101399997.0
2007-07-13 18:37:00,2.4455,2.4457,2.4454,2.4457,289299998.0
2007-07-13 18:38:00,2.4457,2.4457,2.4452,2.4453,442799999.0
2007-07-13 18:39:00,2.4453,2.4457,2.4453,2.4457,469699997.0
2007-07-13 18:40:00,2.4457,2.4463,2.4457,2.4461,106600000.0
2007-07-13 18:41:00,2.4461,2.4463,2.446,2.4461,139900000.0
2007-07-13 18:42:00,2.4461,2.4463,2.4461,2.4463,52800000.0
2007-07-13 18:43:00,2.4463,2.4463,2.4459,2.4461,76200000.0
2007-07-13 18:44:00,2.4461,2.4462,2.4457,2.446,261500000.0
2007-07-13 18:45:00,2.4461,2.4463,2.4459,2.4462,154200001.0
2007-07-13 18:46:00,2.4462,2.4463,2.446,2.4463,422200000.0
2007-07-13 18:47:00,2.4463,2.4463,2.4459,2.446,214000000.0
2007-07-13 18:48:00,2.446,2.4461,2.446,2.446,59200000.0
2007-07-13 18:49:00,2.446,2.4467,2.446,2.4465,114600000.0
2007-07-13 18:50:00,2.4465,2.4465,2.4461,2.4461,129500000.0
2007-07-13 18:51:00,2.44595,2.4465,2.44595,2.4462,127700000.0
2007-07-13 18:52:00,2.4461,2.4462,2.44575,2.446,138900000.0
2007-07-13 18:53:00,2.446,2.4464,2.4459,2.4463,169200000.0
2007-07-13 18:54:00,2.4463,2.4465,2.4462,2.4463,195200000.0
2007-07-13 18:55:00,2.4463,2.4466,2.4463,2.4466,124100000.0
2007-07-13 18:56:00,2.4466,2.4468,2.4465,2.4467,40300000.0
2007-07-13 18:57:00,2.4467,2.4469,2.4466,2.4469,36900000.0
2007-07-13 18:58:00,2.4469,2.4472,2.4469,2.4471,27800000.0
2007-07-13 18:59:00,2.4471,2.4472,2.447,2.4472,43000000.0
2007-07-13 19:00:00,2.4471,2.4472,2.44665,2.447,215900000.0
2007-07-13 19:01:00,2.447,2.447,2.4463,2.4463,174300000.0
2007-07-13 19:02:00,2.4463,2.4465,2.4463,2.4464,169000000.0
2007-07-13 19:03:00,2.4464,2.4465,2.44625,2.44625,96600000.0
2007-07-13 19:04:00,2.4462,2.4462,2.4461,2.4462,218000000.0
2007-07-13 19:05:00,2.4463,2.4466,2.4462,2.4462,176999999.0
2007-07-13 19:06:00,2.4462,2.4463,2.4462,2.4463,9600000.0
2007-07-13 19:07:00,2.4463,2.4463,2.4463,2.4463,1600000.0
2007-07-13 19:08:00,2.4463,2.4463,2.4459,2.4459,98500000.0
2007-07-13 19:09:00,2.446,2.4461,2.4459,2.4459,82900000.0
2007-07-13 19:10:00,2.4458,2.4459,2.4456,2.4457,171900000.0
2007-07-13 19:11:00,2.4457,2.4462,2.4457,2.4459,196700000.0
2007-07-13 19:12:00,2.446,2.446,2.4459,2.4459,57600000.0
2007-07-13 19:13:00,2.4459,2.446,2.4458,2.4459,120800000.0
2007-07-13 19:14:00,2.4459,2.4459,2.4457,2.4457,69200000.0
2007-07-13 19:15:00,2.4457,2.4462,2.4457,2.4462,57200000.0
2007-07-13 19:16:00,2.4459,2.446,2.4457,2.4458,135200000.0
2007-07-13 19:17:00,2.4458,2.4461,2.4458,2.4461,360100005.0
2007-07-13 19:18:00,2.4461,2.4465,2.446,2.4464,304700000.0
2007-07-13 19:19:00,2.44635,2.4465,2.4461,2.4461,309600000.0
2007-07-13 19:20:00,2.4462,2.4464,2.4461,2.4463,627399992.0
2007-07-13 19:21:00,2.4463,2.4466,2.4462,2.4463,259299998.0
2007-07-13 19:22:00,2.4464,2.4464,2.4463,2.4463,74900000.0
2007-07-13 19:23:00,2.4463,2.4466,2.4462,2.4464,291800000.0
2007-07-13 19:24:00,2.4464,2.4465,2.4461,2.4462,391899999.0
2007-07-13 19:25:00,2.4462,2.4464,2.446,2.4462,320800000.0
2007-07-13 19:26:00,2.4462,2.4463,2.4461,2.4461,202299998.0
2007-07-13 19:27:00,2.4462,2.4464,2.446,2.4462,256900000.0
2007-07-13 19:28:00,2.4462,2.4464,2.4462,2.4462,125600000.0
2007-07-13 19:29:00,2.4462,2.4464,2.446,2.4462,404899999.0
2007-07-13 19:30:00,2.4462,2.4462,2.446,2.4462,151400000.0
2007-07-13 19:31:00,2.4462,2.4462,2.4459,2.4459,123800000.0
2007-07-13 19:32:00,2.446,2.4462,2.4459,2.4459,198100000.0
2007-07-13 19:33:00,2.4459,2.446,2.4459,2.446,88800000.0
2007-07-13 19:34:00,2.4459,2.4462,2.4456,2.4459,475500000.0
2007-07-13 19:35:00,2.4457,2.4458,2.4455,2.4456,377600001.0
2007-07-13 19:36:00,2.4456,2.4456,2.4455,2.44555,64900000.0
2007-07-13 19:37:00,2.4456,2.4458,2.4453,2.4453,267100003.0
2007-07-13 19:38:00,2.4453,2.4457,2.4453,2.4457,269400001.0
2007-07-13 19:39:00,2.4457,2.4457,2.4453,2.4453,222800001.0
2007-07-13 19:40:00,2.4453,2.4453,2.4452,2.4453,172000000.0
2007-07-13 19:41:00,2.44525,2.44525,2.4451,2.4452,204800000.0
2007-07-13 19:42:00,2.4452,2.4455,2.4452,2.44545,160000000.0
2007-07-13 19:43:00,2.4455,2.4458,2.4452,2.4452,339500001.0
2007-07-13 19:44:00,2.4451,2.4454,2.4451,2.4454,281099999.0
2007-07-13 19:45:00,2.4454,2.4454,2.4454,2.4454,137600000.0
2007-07-13 19:46:00,2.4455,2.4456,2.4454,2.4456,132000000.0
2007-07-13 19:47:00,2.4456,2.4458,2.4454,2.4456,574900001.0
2007-07-13 19:48:00,2.4456,2.446,2.4455,2.4458,256100000.0
2007-07-13 19:49:00,2.4458,2.4459,2.4457,2.4459,214800000.0
2007-07-13 19:50:00,2.4459,2.4459,2.4458,2.4458,21600000.0
2007-07-13 19:51:00,2.4458,2.4462,2.4458,2.4462,107100000.0
2007-07-13 19:52:00,2.4462,2.4462,2.4457,2.4459,175000001.0
2007-07-13 19:53:00,2.4459,2.4459,2.4458,2.4458,28000000.0
2007-07-13 19:54:00,2.4459,2.4459,2.4458,2.4458,131600000.0
2007-07-13 19:55:00,2.4459,2.4459,2.4451,2.4454,498400000.0
2007-07-13 19:56:00,2.4452,2.4455,2.4451,2.4455,195200000.0
2007-07-13 19:57:00,2.4455,2.4455,2.4451,2.4454,95600001.0
2007-07-13 19:58:00,2.4454,2.4454,2.445,2.445,53600000.0
2007-07-13 19:59:00,2.4451,2.4453,2.44495,2.44505,238400000.0
2007-07-13 20:00:00,2.445,2.4452,2.4449,2.4451,259400001.0
2007-07-13 20:01:00,2.4451,2.4454,2.445,2.4454,122400000.0
2007-07-13 20:02:00,2.4454,2.4455,2.4453,2.4454,74000000.0
2007-07-13 20:03:00,2.4454,2.4455,2.4451,2.44535,281000002.0
2007-07-13 20:04:00,2.4454,2.4456,2.4453,2.4456,90400000.0
2007-07-13 20:05:00,2.4456,2.4456,2.4454,2.4454,102200000.0
2007-07-13 20:06:00,2.4454,2.4456,2.4454,2.4456,107200000.0
2007-07-13 20:07:00,2.4456,2.4456,2.4454,2.4454,45400000.0
2007-07-13 20:08:00,2.4454,2.4456,2.4454,2.4456,99900000.0
2007-07-13 20:09:00,2.44565,2.4457,2.4456,2.4457,71200000.0
2007-07-13 20:10:00,2.44575,2.4458,2.4457,2.4458,201000000.0
2007-07-13 20:11:00,2.4458,2.4459,2.4458,2.4459,71000000.0
2007-07-13 20:12:00,2.4459,2.4461,2.44565,2.4457,138000000.0
2007-07-13 20:13:00,2.4457,2.4457,2.4457,2.4457,17600000.0
2007-07-13 20:14:00,2.4457,2.4457,2.4453,2.4455,182200000.0
2007-07-13 20:15:00,2.4455,2.4456,2.4452,2.4452,99800000.0
2007-07-13 20:16:00,2.4452,2.4453,2.445,2.4453,127600000.0
2007-07-13 20:17:00,2.4453,2.4453,2.4451,2.4451,58300000.0
2007-07-13 20:18:00,2.4451,2.4451,2.445,2.445,33200000.0
2007-07-13 20:19:00,2.445,2.4451,2.445,2.4451,38400000.0
2007-07-13 20:20:00,2.4451,2.4451,2.4451,2.4451,21600000.0
2007-07-13 20:21:00,2.4451,2.4451,2.4451,2.4451,4800000.0
2007-07-13 20:22:00,2.4451,2.4451,2.445,2.445,149600000.0
2007-07-13 20:23:00,2.445,2.44505,2.445,2.445,206900001.0
2007-07-13 20:24:00,2.445,2.445,2.445,2.445,54400000.0
2007-07-13 20:25:00,2.4449,2.4451,2.4449,2.445,64600000.0
2007-07-13 20:26:00,2.445,2.445,2.4449,2.445,44400000.0
2007-07-13 20:27:00,2.445,2.4451,2.445,2.4451,22400000.0
2007-07-13 20:28:00,2.4451,2.4451,2.445,2.445,28000000.0
2007-07-13 20:29:00,2.4449,2.4451,2.4448,2.4448,82000000.0
2007-07-13 20:30:00,2.4449,2.4452,2.4449,2.4452,40800000.0
2007-07-13 20:31:00,2.4449,2.4451,2.4449,2.4451,128800000.0
2007-07-13 20:32:00,2.4451,2.4451,2.4451,2.4451,96000000.0
2007-07-13 20:33:00,2.4451,2.4451,2.445,2.4451,72000000.0
2007-07-13 20:34:00,2.4451,2.4451,2.4448,2.4448,102000000.0
2007-07-13 20:35:00,2.4448,2.445,2.4448,2.445,94300000.0
2007-07-13 20:36:00,2.445,2.4454,2.4449,2.4454,119000000.0
2007-07-13 20:37:00,2.4454,2.4456,2.4452,2.4452,75500000.0
2007-07-13 20:38:00,2.4453,2.4453,2.4452,2.4453,14700000.0
2007-07-13 20:39:00,2.4453,2.4453,2.4451,2.4452,86300000.0
2007-07-13 20:40:00,2.445,2.4453,2.445,2.4451,145600000.0
2007-07-13 20:41:00,2.4451,2.4454,2.4451,2.4451,292300000.0
2007-07-13 20:42:00,2.445,2.4454,2.445,2.4451,102400000.0
2007-07-13 20:43:00,2.4451,2.4453,2.4449,2.445,131200000.0
2007-07-13 20:44:00,2.4453,2.4453,2.4453,2.4453,21600000.0
2007-07-13 20:45:00,2.44451,2.44486,2.44451,2.44467,298700000.0
2007-07-13 20:46:00,2.4451,2.4451,2.4451,2.4451,4400000.0
2007-07-13 20:47:00,2.4451,2.4451,2.44495,2.44495,75200000.0
2007-07-13 20:48:00,2.445,2.4451,2.445,2.4451,29600000.0
2007-07-13 20:49:00,2.4451,2.4451,2.445,2.445,19200000.0
2007-07-13 20:50:00,2.445,2.4451,2.4449,2.445,106800001.0
2007-07-13 20:51:00,2.445,2.44505,2.445,2.445,26400000.0
2007-07-13 20:52:00,2.44505,2.4452,2.445,2.4452,90100001.0
2007-07-13 20:53:00,2.44515,2.44515,2.445,2.445,48400000.0
2007-07-13 20:54:00,2.445,2.4452,2.445,2.4451,200400000.0
2007-07-13 20:55:00,2.4451,2.4451,2.445,2.445,55200000.0
2007-07-13 20:56:00,2.445,2.4453,2.445,2.4452,125600000.0
2007-07-13 20:57:00,2.4452,2.4455,2.4451,2.4454,229100001.0
2007-07-13 20:58:00,2.4453,2.4455,2.4453,2.4455,43600000.0
2007-07-13 20:59:00,2.4455,2.4456,2.4452,2.4453,261400002.0
2007-07-13 21:00:00,2.4453,2.4453,2.4447,2.4449,185700001.0
2007-07-13 21:01:00,2.4449,2.4449,2.4448,2.4449,60400000.0
2007-07-13 21:02:00,2.4453,2.4456,2.4452,2.4455,134500002.0
2007-07-13 21:03:00,2.4456,2.4459,2.4455,2.4457,226700000.0
2007-07-13 21:04:00,2.4457,2.446,2.4455,2.446,214000000.0
2007-07-13 21:05:00,2.4458,2.4459,2.4454,2.4455,187800000.0
2007-07-13 21:06:00,2.4455,2.4456,2.4455,2.4455,29600000.0
2007-07-13 21:07:00,2.4456,2.4458,2.4455,2.4456,41200000.0
2007-07-13 21:08:00,2.4456,2.4457,2.44545,2.44565,254900001.0
2007-07-13 21:09:00,2.4457,2.4461,2.44565,2.4461,85900000.0
2007-07-13 21:10:00,2.446,2.4462,2.4458,2.446,378300002.0
2007-07-13 21:11:00,2.4459,2.4462,2.4459,2.4459,31400000.0
2007-07-13 21:12:00,2.4459,2.4459,2.4458,2.4458,37200000.0
2007-07-13 21:13:00,2.4458,2.4458,2.4457,2.4457,19600000.0
2007-07-13 21:14:00,2.4457,2.4459,2.4457,2.4458,75600000.0
2007-07-13 21:15:00,2.4458,2.4458,2.4455,2.4456,70800000.0
2007-07-13 21:16:00,2.4456,2.4456,2.4455,2.4455,22400000.0
2007-07-13 21:17:00,2.4455,2.4457,2.4454,2.4454,162400000.0
2007-07-13 21:18:00,2.4454,2.4457,2.4454,2.4457,50500000.0
2007-07-13 21:19:00,2.4454,2.4457,2.44535,2.4454,46100000.0
2007-07-13 21:20:00,2.4454,2.4457,2.4454,2.4457,28400000.0
2007-07-13 21:21:00,2.4457,2.4457,2.4456,2.4457,8400000.0
2007-07-13 21:22:00,2.4456,2.4456,2.4455,2.4455,19600000.0
2007-07-13 21:23:00,2.4455,2.4457,2.4454,2.4457,119200000.0
2007-07-13 21:24:00,2.4457,2.4459,2.4457,2.4459,74800000.0
2007-07-13 21:25:00,2.4459,2.446,2.4458,2.4459,87800000.0
2007-07-13 21:26:00,2.4459,2.4464,2.4457,2.4464,109600000.0
2007-07-13 21:27:00,2.4464,2.4464,2.4464,2.4464,12000000.0
2007-07-13 21:28:00,2.4464,2.4464,2.446,2.446,144200001.0
2007-07-13 21:29:00,2.4461,2.4464,2.446,2.4464,219300001.0
2007-07-13 21:30:00,2.4464,2.4464,2.44625,2.4464,70000000.0
2007-07-13 21:31:00,2.44625,2.4464,2.44625,2.4464,20800000.0
2007-07-13 21:32:00,2.4464,2.4465,2.44605,2.4464,195000000.0
2007-07-13 21:33:00,2.4464,2.4464,2.4462,2.4462,24000000.0
2007-07-13 21:34:00,2.4462,2.4464,2.44605,2.4464,99500000.0
2007-07-13 21:35:00,2.4464,2.4464,2.4461,2.4464,151099997.0
2007-07-13 21:36:00,2.4464,2.4464,2.4461,2.4461,33900000.0
2007-07-13 21:37:00,2.4463,2.4463,2.44615,2.44615,6400000.0
2007-07-13 21:38:00,2.44615,2.4465,2.44615,2.4464,111100000.0
2007-07-13 21:39:00,2.4464,2.4466,2.4462,2.4462,306199998.0
2007-07-13 21:40:00,2.4462,2.4469,2.4462,2.4467,96999999.0
2007-07-13 21:41:00,2.4467,2.4469,2.4464,2.4467,137500000.0
2007-07-13 21:42:00,2.4467,2.4469,2.44655,2.4466,142800000.0
2007-07-13 21:43:00,2.4466,2.4469,2.4466,2.4466,36000000.0
2007-07-13 21:44:00,2.4466,2.4469,2.4466,2.4469,54199999.0
2007-07-13 21:45:00,2.4469,2.4469,2.4465,2.4467,121400000.0
2007-07-13 21:46:00,2.4467,2.4467,2.4465,2.4465,34400000.0
2007-07-13 21:47:00,2.4465,2.4469,2.4465,2.4467,87800000.0
2007-07-13 21:48:00,2.44665,2.4469,2.4465,2.44665,154500000.0
2007-07-13 21:49:00,2.4466,2.4467,2.4464,2.4464,172999998.0
2007-07-13 21:50:00,2.4467,2.4467,2.44635,2.4464,101700000.0
2007-07-13 21:51:00,2.44635,2.4465,2.44635,2.4465,15600000.0
2007-07-13 21:52:00,2.4466,2.4467,2.4465,2.4467,26300000.0
2007-07-13 21:53:00,2.44655,2.4466,2.4465,2.4465,32000000.0
2007-07-13 21:54:00,2.4465,2.4468,2.4465,2.4468,52000000.0
2007-07-13 21:55:00,2.4467,2.4468,2.4467,2.4468,111100000.0
2007-07-13 21:56:00,2.4468,2.447,2.4467,2.4468,45200000.0
2007-07-13 21:57:00,2.44639,2.44639,2.44596,2.44623,46400000.0
2007-07-13 21:58:00,2.4468,2.4468,2.4466,2.44675,52600000.0
2007-07-13 21:59:00,2.4468,2.4471,2.4466,2.44695,107100000.0
2007-07-13 22:00:00,2.4471,2.4471,2.4469,2.4469,112800000.0
2007-07-13 22:01:00,2.4469,2.4469,2.4464,2.44645,149500000.0
2007-07-13 22:02:00,2.4465,2.4466,2.44645,2.4466,12000000.0
2007-07-13 22:03:00,2.4466,2.4466,2.4464,2.4465,97200000.0
2007-07-13 22:04:00,2.44655,2.4467,2.44655,2.4467,14400000.0
2007-07-13 22:05:00,2.4467,2.4467,2.4464,2.4467,70700000.0
2007-07-13 22:06:00,2.4467,2.4467,2.4464,2.44655,26800000.0
2007-07-13 22:07:00,2.4465,2.4467,2.4464,2.4467,61600000.0
2007-07-13 22:08:00,2.4467,2.4467,2.44635,2.4465,20800000.0
2007-07-13 22:09:00,2.4467,2.4467,2.4464,2.4466,38800000.0
2007-07-13 22:10:00,2.4466,2.4468,2.4465,2.4468,75200000.0
2007-07-13 22:11:00,2.4467,2.4467,2.4467,2.4467,2400000.0
2007-07-13 22:12:00,2.44608,2.4464,2.44608,2.44613,38800000.0
2007-07-13 22:13:00,2.4467,2.4468,2.4467,2.4468,9600000.0
2007-07-13 22:14:00,2.4468,2.4469,2.4468,2.4469,47200000.0
2007-07-13 22:15:00,2.4469,2.4471,2.4467,2.4469,18400000.0
2007-07-13 22:16:00,2.4469,2.4471,2.4467,2.4467,96400000.0
2007-07-13 22:17:00,2.4467,2.4468,2.4466,2.4467,152400000.0
2007-07-13 22:18:00,2.4467,2.447,2.4467,2.44685,69600000.0
2007-07-13 22:19:00,2.4468,2.447,2.4468,2.4468,40200000.0
2007-07-13 22:20:00,2.4468,2.4468,2.44625,2.4464,81500000.0
2007-07-13 22:21:00,2.4464,2.4466,2.4464,2.4466,10800000.0
2007-07-13 22:22:00,2.4466,2.4466,2.44625,2.4465,72000000.0
2007-07-13 22:23:00,2.4465,2.4466,2.4465,2.4465,44000000.0
2007-07-13 22:24:00,2.4465,2.4465,2.44595,2.4463,111900000.0
2007-07-13 22:25:00,2.4463,2.4463,2.4463,2.4463,16000000.0
2007-07-13 22:26:00,2.44635,2.44665,2.4463,2.4466,111100000.0
2007-07-13 22:27:00,2.4466,2.4466,2.4463,2.4463,42400000.0
2007-07-13 22:28:00,2.4466,2.44665,2.4463,2.44665,19200000.0
2007-07-13 22:29:00,2.4466,2.4466,2.4464,2.4464,30400000.0
2007-07-13 22:30:00,2.4464,2.4464,2.44605,2.4464,35200000.0
2007-07-13 22:31:00,2.4466,2.4466,2.4466,2.4466,2000000.0
2007-07-13 22:32:00,2.4463,2.4466,2.4463,2.4466,41200000.0
2007-07-13 22:33:00,2.4462,2.4466,2.4462,2.4466,52000000.0
2007-07-13 22:34:00,2.4466,2.4466,2.4464,2.4466,10000000.0
2007-07-13 22:35:00,2.4466,2.4467,2.4466,2.4466,25200000.0
2007-07-13 22:36:00,2.4466,2.4466,2.4466,2.4466,12000000.0
2007-07-13 22:37:00,2.4466,2.4466,2.4466,2.4466,2000000.0
2007-07-13 22:38:00,2.4464,2.4464,2.4464,2.4464,13200000.0
2007-07-13 22:39:00,2.4464,2.4464,2.4464,2.4464,16400000.0
2007-07-13 22:40:00,2.4467,2.4467,2.4464,2.4466,85200000.0
2007-07-13 22:41:00,2.4466,2.4466,2.4464,2.4464,24400000.0
2007-07-13 22:42:00,2.4464,2.4468,2.4464,2.4468,68800000.0
2007-07-13 22:43:00,2.4468,2.4468,2.4463,2.4465,49600000.0
2007-07-13 22:44:00,2.4465,2.4466,2.4465,2.4466,47200000.0
2007-07-13 22:45:00,2.4466,2.4467,2.4465,2.4467,30400000.0
2007-07-13 22:46:00,2.4467,2.447,2.4466,2.4469,64000000.0
2007-07-13 22:47:00,2.4469,2.4469,2.4466,2.4469,42400000.0
2007-07-13 22:48:00,2.4469,2.44695,2.4463,2.4468,319600000.0
2007-07-13 22:49:00,2.44695,2.4471,2.4461,2.4464,116000000.0
2007-07-13 22:50:00,2.4461,2.4462,2.446,2.4462,64000000.0
2007-07-13 22:51:00,2.4462,2.4462,2.4457,2.4459,116000000.0
2007-07-13 22:52:00,2.4459,2.4467,2.4458,2.4462,94400000.0
2007-07-13 22:53:00,2.4464,2.4465,2.4458,2.4465,151500000.0
2007-07-13 22:54:00,2.44635,2.4466,2.44605,2.4466,64800000.0
2007-07-13 22:55:00,2.4466,2.4466,2.446,2.4461,153600000.0
2007-07-13 22:56:00,2.4461,2.44625,2.44605,2.44615,141600000.0
2007-07-13 22:57:00,2.4461,2.4462,2.4461,2.4462,44800000.0
2007-07-13 22:58:00,2.4462,2.4462,2.4459,2.44615,44000000.0
2007-07-13 22:59:00,2.4461,2.4465,2.4461,2.4462,31200000.0
2007-07-15 23:00:00,2.4435,2.44375,2.4435,2.44375,8000000.0
2007-07-15 23:01:00,2.44384,2.44405,2.44384,2.44384,13600000.0
2007-07-15 23:02:00,2.44379,2.44418,2.44379,2.44418,16000000.0
2007-07-15 23:03:00,2.4441,2.4441,2.4441,2.4441,1600000.0
2007-07-15 23:04:00,2.4441,2.4441,2.4441,2.4441,3200000.0
2007-07-15 23:05:00,2.4441,2.4442,2.4441,2.4442,4800000.0
2007-07-15 23:06:00,2.4443,2.4443,2.4442,2.4442,3200000.0
2007-07-15 23:07:00,2.4443,2.4443,2.4439,2.4441,12800000.0
2007-07-15 23:08:00,2.4444,2.4447,2.4444,2.4447,8000000.0
2007-07-15 23:09:00,2.44395,2.44433,2.44381,2.44408,52400000.0
2007-07-15 23:10:00,2.44373,2.44434,2.44372,2.44434,16400000.0
2007-07-15 23:11:00,2.44445,2.44486,2.44401,2.44438,31200000.0
2007-07-15 23:12:00,2.4446,2.44501,2.44442,2.44449,36400000.0
2007-07-15 23:13:00,2.4443,2.44456,2.44401,2.44418,29600000.0
2007-07-15 23:14:00,2.44399,2.44425,2.44387,2.44419,35200000.0
2007-07-15 23:15:00,2.44409,2.44409,2.44407,2.44407,11600000.0
2007-07-15 23:16:00,2.44421,2.44428,2.44421,2.44421,8400000.0
2007-07-15 23:17:00,2.44405,2.44405,2.444,2.444,36400000.0
2007-07-15 23:18:00,2.44462,2.44479,2.44428,2.44439,35200000.0
2007-07-15 23:19:00,2.44456,2.4446,2.44437,2.44447,33600000.0
2007-07-15 23:20:00,2.44421,2.44465,2.44421,2.44453,79900000.0
2007-07-15 23:21:00,2.44482,2.44492,2.4444,2.4444,58400000.0
2007-07-15 23:22:00,2.4444,2.4444,2.44422,2.44429,63200000.0
2007-07-15 23:23:00,2.44464,2.44484,2.44456,2.4448,35600000.0
2007-07-15 23:24:00,2.4449,2.44506,2.4448,2.4448,65600000.0
2007-07-15 23:25:00,2.44476,2.44483,2.44461,2.44477,139100000.0
2007-07-15 23:26:00,2.44465,2.44465,2.44451,2.44464,29600000.0
2007-07-15 23:27:00,2.44468,2.44468,2.44451,2.44468,61200000.0
2007-07-15 23:28:00,2.44463,2.44477,2.44457,2.44465,194100000.0
2007-07-15 23:29:00,2.44472,2.44472,2.44461,2.44461,9200000.0
2007-07-15 23:30:00,2.44479,2.44522,2.4446,2.44482,135200000.0
2007-07-15 23:31:00,2.44471,2.4461,2.44471,2.44514,36400000.0
2007-07-15 23:32:00,2.44482,2.4451,2.44482,2.44488,31200000.0
2007-07-15 23:33:00,2.44502,2.44513,2.44481,2.44513,47600000.0
2007-07-15 23:34:00,2.44517,2.44522,2.44495,2.4452,123100000.0
2007-07-15 23:35:00,2.44515,2.44522,2.4451,2.44515,117200000.0
2007-07-15 23:36:00,2.4451,2.44581,2.44509,2.44509,26600000.0
2007-07-15 23:37:00,2.44617,2.44617,2.44524,2.44524,26400000.0
2007-07-15 23:38:00,2.44468,2.44506,2.44468,2.44506,22400000.0
2007-07-15 23:39:00,2.44478,2.4453,2.44468,2.44477,140800000.0
2007-07-15 23:40:00,2.44496,2.44496,2.44464,2.44469,19200000.0
2007-07-15 23:41:00,2.44462,2.44501,2.44462,2.44489,26400000.0
2007-07-15 23:42:00,2.44479,2.44511,2.44478,2.44511,61100000.0
2007-07-15 23:43:00,2.44512,2.44527,2.44511,2.44527,53600000.0
2007-07-15 23:44:00,2.4447,2.44506,2.44465,2.44465,100700000.0
2007-07-15 23:45:00,2.44498,2.44506,2.44477,2.44477,18400000.0
2007-07-15 23:46:00,2.445,2.44513,2.4448,2.4449,40000000.0
2007-07-15 23:47:00,2.44502,2.44504,2.44477,2.44494,24400000.0
2007-07-15 23:48:00,2.44481,2.44505,2.44473,2.44475,150800000.0
2007-07-15 23:49:00,2.44492,2.44505,2.44483,2.44505,31600000.0
2007-07-15 23:50:00,2.44482,2.44493,2.44458,2.44458,48000000.0
2007-07-15 23:51:00,2.44479,2.44505,2.44472,2.44476,162000000.0
2007-07-15 23:52:00,2.44489,2.44496,2.44467,2.44467,35200000.0
2007-07-15 23:53:00,2.44468,2.44503,2.44468,2.44477,41100000.0
2007-07-15 23:54:00,2.44466,2.44503,2.44446,2.44476,65600000.0
2007-07-15 23:55:00,2.44458,2.44479,2.44434,2.44479,24400000.0
2007-07-15 23:56:00,2.44471,2.44487,2.44456,2.44471,64000000.0
2007-07-15 23:57:00,2.44516,2.44524,2.44478,2.44482,148400000.0
2007-07-15 23:58:00,2.44489,2.44534,2.44489,2.44518,176400000.0
2007-07-15 23:59:00,2.44526,2.44548,2.44518,2.4453,24000000.0
2007-07-16 00:00:00,2.4457,2.4457,2.4452,2.4455,7000000.0
2007-07-16 00:01:00,2.44525,2.44525,2.44507,2.44507,185600000.0
2007-07-16 00:02:00,2.4453,2.4453,2.4453,2.4453,4800000.0
2007-07-16 00:03:00,2.4457,2.4459,2.4453,2.4457,43000000.0
2007-07-16 00:04:00,2.4461,2.4461,2.4455,2.4459,112600000.0
2007-07-16 00:05:00,2.4457,2.4457,2.4452,2.4452,22200000.0
2007-07-16 00:06:00,2.44506,2.44545,2.44496,2.44545,86800000.0
2007-07-16 00:07:00,2.4452,2.4452,2.4447,2.4449,51000000.0
2007-07-16 00:08:00,2.4451,2.4453,2.4449,2.4453,48000000.0
2007-07-16 00:09:00,2.44485,2.44513,2.44485,2.44495,56400000.0
2007-07-16 00:10:00,2.4451,2.4451,2.4451,2.4451,12000000.0
2007-07-16 00:11:00,2.4453,2.4453,2.4453,2.4453,10200000.0
2007-07-16 00:12:00,2.4453,2.4453,2.4453,2.4453,8400000.0
2007-07-16 00:13:00,2.4452,2.4455,2.4452,2.4455,28400000.0
2007-07-16 00:14:00,2.4455,2.4455,2.4453,2.4453,12000000.0
2007-07-16 00:15:00,2.4453,2.4453,2.4453,2.4453,4000000.0
2007-07-16 00:16:00,2.4449,2.4453,2.4449,2.4453,16000000.0
2007-07-16 00:17:00,2.4453,2.4453,2.4452,2.4452,24000000.0
2007-07-16 00:18:00,2.4452,2.4453,2.4452,2.4453,20000000.0
2007-07-16 00:19:00,2.4452,2.4452,2.4452,2.4452,4000000.0
2007-07-16 00:20:00,2.4452,2.4454,2.4452,2.4454,12000000.0
2007-07-16 00:21:00,2.4455,2.4455,2.4455,2.4455,4000000.0
2007-07-16 00:22:00,2.44528,2.44537,2.44513,2.44537,131000000.0
2007-07-16 00:23:00,2.4455,2.4455,2.4451,2.4455,67600000.0
2007-07-16 00:24:00,2.4453,2.4457,2.4452,2.4455,30400000.0
2007-07-16 00:25:00,2.4453,2.4453,2.4453,2.4453,12000000.0
2007-07-16 00:26:00,2.4453,2.4453,2.4453,2.4453,4000000.0
2007-07-16 00:27:00,2.4454,2.4454,2.4454,2.4454,12000000.0
2007-07-16 00:28:00,2.4452,2.4454,2.4451,2.4453,60000000.0
2007-07-16 00:29:00,2.4453,2.4455,2.4453,2.4455,8000000.0
2007-07-16 00:30:00,2.4451,2.4454,2.4451,2.4454,20000000.0
2007-07-16 00:31:00,2.4456,2.4456,2.4447,2.4449,15400000.0
2007-07-16 00:32:00,2.4449,2.4449,2.4447,2.4447,4400000.0
2007-07-16 00:33:00,2.4447,2.4447,2.4447,2.4447,4400000.0
2007-07-16 00:34:00,2.4445,2.4452,2.4445,2.4448,65600000.0
2007-07-16 00:35:00,2.4448,2.4448,2.4447,2.4447,14400000.0
2007-07-16 00:36:00,2.4447,2.4452,2.4447,2.4452,10400000.0
2007-07-16 00:37:00,2.4451,2.4451,2.4448,2.4448,24000000.0
2007-07-16 00:38:00,2.4448,2.4449,2.4448,2.4449,20000000.0
2007-07-16 00:39:00,2.4451,2.4451,2.4451,2.4451,12000000.0
2007-07-16 00:40:00,2.445,2.445,2.4449,2.4449,20000000.0
2007-07-16 00:41:00,2.445,2.445,2.445,2.445,4000000.0
2007-07-16 00:42:00,2.4451,2.4451,2.4451,2.4451,4000000.0
2007-07-16 00:43:00,2.4452,2.4455,2.4452,2.4455,20000000.0
2007-07-16 00:44:00,2.4454,2.4456,2.4454,2.4456,8000000.0
2007-07-16 00:45:00,2.4455,2.4455,2.4453,2.4454,49500000.0
2007-07-16 00:46:00,2.4456,2.4458,2.4455,2.4458,75600000.0
2007-07-16 00:47:00,2.4458,2.446,2.4458,2.4458,57400000.0
2007-07-16 00:48:00,2.4458,2.4458,2.4456,2.4458,15600000.0
2007-07-16 00:49:00,2.4454,2.446,2.4454,2.4458,36600000.0
2007-07-16 00:50:00,2.4456,2.4458,2.4456,2.4458,4800000.0
2007-07-16 00:51:00,2.4458,2.4458,2.4452,2.4457,37200000.0
2007-07-16 00:52:00,2.4453,2.4461,2.4453,2.4461,18600000.0
2007-07-16 00:53:00,2.4459,2.4459,2.4459,2.4459,2200000.0
2007-07-16 00:54:00,2.4459,2.4462,2.4454,2.4459,40600000.0
2007-07-16 00:55:00,2.446,2.4462,2.44525,2.4461,41300000.0
2007-07-16 00:56:00,2.4461,2.4461,2.4459,2.4459,14000000.0
2007-07-16 00:57:00,2.44566,2.44585,2.44546,2.44577,56600000.0
2007-07-16 00:58:00,2.446,2.4462,2.4458,2.446,40200000.0
2007-07-16 00:59:00,2.4461,2.4462,2.4459,2.4461,28400000.0
2007-07-16 01:00:00,2.4461,2.4462,2.44565,2.4461,49300000.0
2007-07-16 01:01:00,2.4463,2.4463,2.4462,2.4462,9600000.0
2007-07-16 01:02:00,2.4462,2.4464,2.44595,2.4463,65100000.0
2007-07-16 01:03:00,2.4462,2.4464,2.4462,2.4464,23400000.0
2007-07-16 01:04:00,2.4463,2.4463,2.4463,2.4463,2400000.0
2007-07-16 01:05:00,2.4464,2.4469,2.4464,2.4469,50000000.0
2007-07-16 01:06:00,2.4471,2.4472,2.4469,2.447,36800000.0
2007-07-16 01:07:00,2.4473,2.4475,2.4469,2.447,45200000.0
2007-07-16 01:08:00,2.4471,2.4472,2.4463,2.4465,39600000.0
2007-07-16 01:09:00,2.446,2.4465,2.446,2.4462,33000000.0
2007-07-16 01:10:00,2.4462,2.44655,2.4459,2.4465,62000000.0
2007-07-16 01:11:00,2.4465,2.4466,2.4464,2.44645,73600000.0
2007-07-16 01:12:00,2.4465,2.4465,2.44645,2.44645,8000000.0
2007-07-16 01:13:00,2.446,2.44635,2.44585,2.44585,43200000.0
2007-07-16 01:14:00,2.4459,2.446,2.4456,2.446,122000000.0
2007-07-16 01:15:00,2.446,2.4461,2.446,2.446,32500000.0
2007-07-16 01:16:00,2.4462,2.4462,2.4459,2.4459,17600000.0
2007-07-16 01:17:00,2.44595,2.4462,2.44595,2.446,31200000.0
2007-07-16 01:18:00,2.44585,2.44585,2.4458,2.44585,18400000.0
2007-07-16 01:19:00,2.44585,2.446,2.4458,2.44585,35500000.0
2007-07-16 01:20:00,2.44585,2.4459,2.4458,2.4459,41200000.0
2007-07-16 01:21:00,2.4459,2.4463,2.4459,2.44615,104400000.0
2007-07-16 01:22:00,2.4462,2.4464,2.4462,2.4463,6400000.0
2007-07-16 01:23:00,2.4462,2.4463,2.44615,2.44615,37600000.0
2007-07-16 01:24:00,2.44615,2.4463,2.4459,2.4463,21400000.0
2007-07-16 01:25:00,2.44625,2.44625,2.4462,2.4462,28000000.0
2007-07-16 01:26:00,2.4462,2.4464,2.4462,2.4464,48000000.0
2007-07-16 01:27:00,2.4464,2.4464,2.4464,2.4464,14400000.0
2007-07-16 01:28:00,2.4464,2.4464,2.4462,2.4462,58200000.0
2007-07-16 01:29:00,2.4462,2.4464,2.4462,2.4464,57600000.0
2007-07-16 01:30:00,2.4463,2.4463,2.4463,2.4463,20000000.0
2007-07-16 01:31:00,2.4463,2.4465,2.4463,2.4465,32700000.0
2007-07-16 01:32:00,2.4464,2.4464,2.4463,2.44635,62400000.0
2007-07-16 01:33:00,2.4463,2.4464,2.4462,2.4462,95800000.0
2007-07-16 01:34:00,2.4464,2.4465,2.4462,2.4463,63900000.0
2007-07-16 01:35:00,2.4465,2.4465,2.44615,2.4463,55900000.0
2007-07-16 01:36:00,2.4463,2.4465,2.4463,2.4464,36800000.0
2007-07-16 01:37:00,2.4464,2.4464,2.4463,2.4463,53600000.0
2007-07-16 01:38:00,2.4463,2.44635,2.4463,2.4463,36800000.0
2007-07-16 01:39:00,2.4463,2.4464,2.4463,2.4464,14400000.0
2007-07-16 01:40:00,2.4464,2.4464,2.4464,2.4464,6400000.0
2007-07-16 01:41:00,2.44615,2.44623,2.4461,2.44615,97300000.0
2007-07-16 01:42:00,2.4464,2.4464,2.44635,2.44635,17600000.0
2007-07-16 01:43:00,2.4464,2.4468,2.4463,2.4466,30800000.0
2007-07-16 01:44:00,2.4467,2.4469,2.4467,2.4468,49400000.0
2007-07-16 01:45:00,2.4469,2.4471,2.4469,2.447,11200000.0
2007-07-16 01:46:00,2.4471,2.4472,2.4471,2.4471,21600000.0
2007-07-16 01:47:00,2.4469,2.4469,2.4469,2.4469,11100000.0
2007-07-16 01:48:00,2.44695,2.4473,2.44695,2.4471,94400000.0
2007-07-16 01:49:00,2.4471,2.44715,2.4466,2.4467,127800000.0
2007-07-16 01:50:00,2.4465,2.4471,2.4465,2.4469,103500000.0
2007-07-16 01:51:00,2.4469,2.4473,2.4469,2.4472,59200000.0
2007-07-16 01:52:00,2.4472,2.4473,2.4471,2.4471,111200000.0
2007-07-16 01:53:00,2.4471,2.4473,2.4471,2.4471,75800000.0
2007-07-16 01:54:00,2.4471,2.4471,2.44675,2.4469,75600000.0
2007-07-16 01:55:00,2.4469,2.4472,2.4467,2.4471,186400000.0
2007-07-16 01:56:00,2.4471,2.4472,2.4471,2.4472,45600000.0
2007-07-16 01:57:00,2.4472,2.4472,2.4471,2.44715,105600000.0
2007-07-16 01:58:00,2.4471,2.4472,2.4471,2.4472,39300000.0
2007-07-16 01:59:00,2.4472,2.4472,2.4472,2.4472,9600000.0
2007-07-16 02:00:00,2.4472,2.4473,2.4467,2.4467,164000000.0
2007-07-16 02:01:00,2.4467,2.4467,2.4464,2.4465,211200000.0
2007-07-16 02:02:00,2.4465,2.44665,2.4462,2.4465,149400000.0
2007-07-16 02:03:00,2.4465,2.4466,2.4464,2.4465,383700000.0
2007-07-16 02:04:00,2.4465,2.4466,2.4465,2.4466,40800000.0
2007-07-16 02:05:00,2.4466,2.4468,2.4465,2.4465,212800000.0
2007-07-16 02:06:00,2.4464,2.4467,2.4464,2.4467,27200000.0
2007-07-16 02:07:00,2.4467,2.4467,2.4462,2.4465,62400000.0
2007-07-16 02:08:00,2.4465,2.4465,2.4464,2.4464,38400000.0
2007-07-16 02:09:00,2.4465,2.4465,2.4461,2.4463,186800000.0
2007-07-16 02:10:00,2.4462,2.4464,2.446,2.446,103800000.0
2007-07-16 02:11:00,2.446,2.446,2.4459,2.4459,144000000.0
2007-07-16 02:12:00,2.4459,2.4459,2.4458,2.44585,64000000.0
2007-07-16 02:13:00,2.4458,2.4459,2.4458,2.4459,16400000.0
2007-07-16 02:14:00,2.44558,2.44567,2.4454,2.44543,184000000.0
2007-07-16 02:15:00,2.4459,2.4459,2.4459,2.4459,20000000.0
2007-07-16 02:16:00,2.446,2.4461,2.4459,2.4459,19400000.0
2007-07-16 02:17:00,2.4459,2.446,2.4459,2.446,34400000.0
2007-07-16 02:18:00,2.44605,2.4461,2.4459,2.446,84800000.0
2007-07-16 02:19:00,2.44615,2.44615,2.4461,2.44615,13900000.0
2007-07-16 02:20:00,2.44625,2.4463,2.4461,2.4461,45600000.0
2007-07-16 02:21:00,2.4461,2.4461,2.4461,2.4461,11200000.0
2007-07-16 02:22:00,2.44558,2.4459,2.44558,2.44558,628999998.0
2007-07-16 02:23:00,2.44606,2.44606,2.44576,2.44578,421099999.0
2007-07-16 02:24:00,2.44587,2.44602,2.44572,2.44586,647199999.0
2007-07-16 02:25:00,2.4462,2.4462,2.4461,2.4461,4800000.0
2007-07-16 02:26:00,2.44615,2.4464,2.44615,2.4463,58700000.0
2007-07-16 02:27:00,2.4463,2.4468,2.4463,2.4467,153600000.0
2007-07-16 02:28:00,2.44665,2.4468,2.4466,2.4466,116800000.0
2007-07-16 02:29:00,2.4466,2.4469,2.4466,2.4469,23300000.0
2007-07-16 02:30:00,2.4469,2.44695,2.4469,2.4469,39200000.0
2007-07-16 02:31:00,2.4469,2.4469,2.4468,2.4468,11200000.0
2007-07-16 02:32:00,2.4469,2.4469,2.4468,2.4469,21600000.0
2007-07-16 02:33:00,2.4471,2.4471,2.4469,2.4469,18400000.0
2007-07-16 02:34:00,2.4469,2.447,2.4469,2.44695,28000000.0
2007-07-16 02:35:00,2.447,2.447,2.447,2.447,1100000.0
2007-07-16 02:36:00,2.44645,2.44669,2.44645,2.44658,92800000.0
2007-07-16 02:37:00,2.4471,2.4477,2.447,2.4475,244700000.0
2007-07-16 02:38:00,2.4475,2.4475,2.44715,2.44725,106400000.0
2007-07-16 02:39:00,2.4472,2.4474,2.4472,2.4472,324800000.0
2007-07-16 02:40:00,2.4472,2.4473,2.44675,2.4469,244400000.0
2007-07-16 02:41:00,2.4468,2.4471,2.4468,2.4471,117200000.0
2007-07-16 02:42:00,2.4471,2.4471,2.44705,2.4471,31200000.0
2007-07-16 02:43:00,2.4471,2.4471,2.4471,2.4471,46400000.0
2007-07-16 02:44:00,2.4471,2.4471,2.44705,2.44705,24000000.0
2007-07-16 02:45:00,2.44683,2.44683,2.44647,2.44672,344899997.0
2007-07-16 02:46:00,2.4471,2.4471,2.4471,2.4471,21600000.0
2007-07-16 02:47:00,2.4472,2.44725,2.4472,2.44725,12800000.0
2007-07-16 02:48:00,2.4472,2.4476,2.4471,2.4473,184800000.0
2007-07-16 02:49:00,2.4473,2.4474,2.4472,2.44725,97600000.0
2007-07-16 02:50:00,2.44725,2.44725,2.4472,2.4472,61600000.0
2007-07-16 02:51:00,2.4472,2.4473,2.447,2.447,264400000.0
2007-07-16 02:52:00,2.4471,2.4471,2.4468,2.4469,234700000.0
2007-07-16 02:53:00,2.4469,2.447,2.4462,2.4469,259900000.0
2007-07-16 02:54:00,2.4469,2.4471,2.4469,2.4469,145600000.0
2007-07-16 02:55:00,2.4469,2.4471,2.4466,2.4471,201400000.0
2007-07-16 02:56:00,2.4471,2.4471,2.4469,2.4469,50400000.0
2007-07-16 02:57:00,2.447,2.4471,2.447,2.4471,16800000.0
2007-07-16 02:58:00,2.44682,2.44682,2.44629,2.44664,63600000.0
2007-07-16 02:59:00,2.4471,2.4471,2.4469,2.4471,32000000.0
2007-07-16 03:00:00,2.4463,2.44666,2.4463,2.44666,142400000.0
2007-07-16 03:01:00,2.4469,2.44695,2.4469,2.44695,23900000.0
2007-07-16 03:02:00,2.447,2.447,2.447,2.447,16800000.0
2007-07-16 03:03:00,2.4472,2.4473,2.4471,2.4473,134400000.0
2007-07-16 03:04:00,2.4473,2.4473,2.4473,2.4473,20000000.0
2007-07-16 03:05:00,2.4473,2.4473,2.4471,2.4471,50400000.0
2007-07-16 03:06:00,2.4471,2.4475,2.4471,2.44725,174400000.0
2007-07-16 03:07:00,2.44725,2.4473,2.4472,2.4473,56800000.0
2007-07-16 03:08:00,2.4473,2.4474,2.4472,2.4473,63200000.0
2007-07-16 03:09:00,2.4472,2.4472,2.44715,2.4472,16800000.0
2007-07-16 03:10:00,2.44692,2.44706,2.44665,2.44671,34000000.0
2007-07-16 03:11:00,2.4472,2.44735,2.4472,2.44725,156000000.0
2007-07-16 03:12:00,2.4472,2.4473,2.447,2.44725,159200000.0
2007-07-16 03:13:00,2.4474,2.4476,2.44715,2.4473,175000000.0
2007-07-16 03:14:00,2.4473,2.4473,2.4469,2.447,204000000.0
2007-07-16 03:15:00,2.4471,2.4473,2.44665,2.44695,247400000.0
2007-07-16 03:16:00,2.44695,2.44695,2.4467,2.4468,263600000.0
2007-07-16 03:17:00,2.44685,2.4469,2.44675,2.4468,24000000.0
2007-07-16 03:18:00,2.44675,2.447,2.4467,2.4469,204000000.0
2007-07-16 03:19:00,2.4469,2.4469,2.4468,2.4468,68000000.0
2007-07-16 03:20:00,2.4468,2.4468,2.4468,2.4468,31200000.0
2007-07-16 03:21:00,2.4468,2.4473,2.4468,2.4468,264800000.0
2007-07-16 03:22:00,2.4468,2.4473,2.4468,2.4473,192700000.0
2007-07-16 03:23:00,2.4471,2.4472,2.4471,2.4472,74400000.0
2007-07-16 03:24:00,2.4472,2.4473,2.4472,2.4472,47200000.0
2007-07-16 03:25:00,2.4471,2.4472,2.4467,2.44695,343000000.0
2007-07-16 03:26:00,2.44695,2.4471,2.4469,2.4469,120500000.0
2007-07-16 03:27:00,2.4468,2.44695,2.4468,2.44695,62000000.0
2007-07-16 03:28:00,2.44695,2.4471,2.4469,2.4471,79500000.0
2007-07-16 03:29:00,2.4471,2.4473,2.447,2.4473,78100000.0
2007-07-16 03:30:00,2.44725,2.4474,2.447,2.44725,236700000.0
2007-07-16 03:31:00,2.4473,2.4474,2.4471,2.4471,97600000.0
2007-07-16 03:32:00,2.4471,2.4471,2.4471,2.4471,24000000.0
2007-07-16 03:33:00,2.4471,2.4471,2.4471,2.4471,18400000.0
2007-07-16 03:34:00,2.4471,2.4471,2.4471,2.4471,10600000.0
2007-07-16 03:35:00,2.4471,2.4473,2.4471,2.4473,60800000.0
2007-07-16 03:36:00,2.4473,2.4475,2.4473,2.44735,83200000.0
2007-07-16 03:37:00,2.4473,2.44735,2.4473,2.44735,92800000.0
2007-07-16 03:38:00,2.4473,2.44735,2.4473,2.4473,76800000.0
2007-07-16 03:39:00,2.44735,2.4474,2.44735,2.44735,34400000.0
2007-07-16 03:40:00,2.4474,2.44745,2.44735,2.4474,48800000.0
2007-07-16 03:41:00,2.4474,2.4474,2.44735,2.4474,40000000.0
2007-07-16 03:42:00,2.44735,2.4474,2.44735,2.44735,44800000.0
2007-07-16 03:43:00,2.4474,2.4474,2.4473,2.44735,69600000.0
2007-07-16 03:44:00,2.4474,2.4474,2.4474,2.4474,6400000.0
2007-07-16 03:45:00,2.4473,2.4474,2.44705,2.4471,128000000.0
2007-07-16 03:46:00,2.4471,2.4472,2.4471,2.4472,26400000.0
2007-07-16 03:47:00,2.4472,2.4472,2.4471,2.4471,33600000.0
2007-07-16 03:48:00,2.4471,2.4472,2.44705,2.4471,69600000.0
2007-07-16 03:49:00,2.44672,2.44672,2.44647,2.44647,88000000.0
2007-07-16 03:50:00,2.4471,2.4472,2.4471,2.4472,22400000.0
2007-07-16 03:51:00,2.4472,2.44725,2.4472,2.4472,55200000.0
2007-07-16 03:52:00,2.44715,2.4473,2.44715,2.4472,56000000.0
2007-07-16 03:53:00,2.4472,2.4472,2.4471,2.4471,142400000.0
2007-07-16 03:54:00,2.4472,2.4475,2.44695,2.4473,321500000.0
2007-07-16 03:55:00,2.4473,2.4473,2.4472,2.44725,49600000.0
2007-07-16 03:56:00,2.4473,2.4474,2.447,2.447,214700000.0
2007-07-16 03:57:00,2.447,2.447,2.4467,2.447,156800000.0
2007-07-16 03:58:00,2.447,2.447,2.4469,2.447,20800000.0
2007-07-16 03:59:00,2.4469,2.447,2.4462,2.44625,312099998.0
2007-07-16 04:00:00,2.44625,2.4466,2.44625,2.4464,147600000.0
2007-07-16 04:01:00,2.4464,2.4464,2.4463,2.4463,79600000.0
2007-07-16 04:02:00,2.4463,2.4463,2.4459,2.4459,169200000.0
2007-07-16 04:03:00,2.4459,2.4461,2.44585,2.446,180000000.0
2007-07-16 04:04:00,2.446,2.4463,2.44595,2.4462,132800000.0
2007-07-16 04:05:00,2.4462,2.44635,2.4462,2.4462,32800000.0
2007-07-16 04:06:00,2.4462,2.44635,2.4462,2.4462,111200000.0
2007-07-16 04:07:00,2.4462,2.44645,2.4461,2.4462,76800000.0
2007-07-16 04:08:00,2.44625,2.4464,2.4462,2.4463,138400000.0
2007-07-16 04:09:00,2.4463,2.44655,2.4462,2.44645,163000000.0
2007-07-16 04:10:00,2.4464,2.4464,2.44625,2.4464,127800000.0
2007-07-16 04:11:00,2.4464,2.4464,2.44615,2.44615,163100000.0
2007-07-16 04:12:00,2.44615,2.4463,2.4461,2.4462,64100000.0
2007-07-16 04:13:00,2.4462,2.4463,2.4459,2.4459,117400000.0
2007-07-16 04:14:00,2.4459,2.4459,2.4454,2.4454,135400000.0
2007-07-16 04:15:00,2.4454,2.4454,2.44495,2.4454,217200000.0
2007-07-16 04:16:00,2.4451,2.4454,2.445,2.4452,91400000.0
2007-07-16 04:17:00,2.4454,2.4454,2.4451,2.4451,5500000.0
2007-07-16 04:18:00,2.4451,2.4454,2.445,2.4454,27800000.0
2007-07-16 04:19:00,2.4454,2.4454,2.4454,2.4454,1500000.0
2007-07-16 04:20:00,2.4454,2.4454,2.4454,2.4454,500000.0
2007-07-16 04:21:00,2.4454,2.4454,2.4451,2.4451,7500000.0
2007-07-16 04:22:00,2.4451,2.4451,2.4451,2.4451,2000000.0
2007-07-16 04:23:00,2.4448,2.44495,2.44475,2.44485,303200000.0
2007-07-16 04:24:00,2.4451,2.4451,2.4447,2.4447,66400000.0
2007-07-16 04:25:00,2.4447,2.445,2.4446,2.4447,70400000.0
2007-07-16 04:26:00,2.4447,2.4447,2.4447,2.4447,44800000.0
2007-07-16 04:27:00,2.4447,2.4447,2.4444,2.4447,107200000.0
2007-07-16 04:28:00,2.4447,2.4449,2.4444,2.4448,284000000.0
2007-07-16 04:29:00,2.4448,2.4448,2.4448,2.4448,49200000.0
2007-07-16 04:30:00,2.4448,2.4449,2.4448,2.4449,56200000.0
2007-07-16 04:31:00,2.44485,2.4449,2.4448,2.4448,69500000.0
2007-07-16 04:32:00,2.44449,2.4445,2.44426,2.44445,40000000.0
2007-07-16 04:33:00,2.4448,2.445,2.4448,2.4449,134400000.0
2007-07-16 04:34:00,2.4448,2.4451,2.4448,2.4451,56800000.0
2007-07-16 04:35:00,2.4451,2.4455,2.4451,2.4453,213200000.0
2007-07-16 04:36:00,2.4453,2.4458,2.4453,2.4454,249200000.0
2007-07-16 04:37:00,2.44535,2.44535,2.4453,2.4453,45600000.0
2007-07-16 04:38:00,2.44535,2.44555,2.44535,2.4455,37600000.0
2007-07-16 04:39:00,2.4455,2.4455,2.4446,2.44505,289500000.0
2007-07-16 04:40:00,2.445,2.4453,2.445,2.44515,194000000.0
2007-07-16 04:41:00,2.44515,2.44515,2.4451,2.4451,156800000.0
2007-07-16 04:42:00,2.44456,2.44471,2.4444,2.4444,103000000.0
2007-07-16 04:43:00,2.4451,2.4452,2.4447,2.4447,111900000.0
2007-07-16 04:44:00,2.4448,2.4448,2.4445,2.4445,51300000.0
2007-07-16 04:45:00,2.4445,2.4446,2.4444,2.4445,107200000.0
2007-07-16 04:46:00,2.4445,2.4447,2.4445,2.4446,108800000.0
2007-07-16 04:47:00,2.4446,2.4446,2.44445,2.44445,83200000.0
2007-07-16 04:48:00,2.4445,2.4446,2.4441,2.44455,265999999.0
2007-07-16 04:49:00,2.44455,2.4448,2.44455,2.4447,122400000.0
2007-07-16 04:50:00,2.4447,2.4449,2.4447,2.4449,97600000.0
2007-07-16 04:51:00,2.4449,2.445,2.4447,2.4447,47200000.0
2007-07-16 04:52:00,2.4447,2.445,2.4447,2.4448,135200000.0
2007-07-16 04:53:00,2.44485,2.4449,2.4447,2.4447,38400000.0
2007-07-16 04:54:00,2.4447,2.4449,2.4446,2.4446,80000000.0
2007-07-16 04:55:00,2.4446,2.4449,2.44455,2.4449,109600000.0
2007-07-16 04:56:00,2.4449,2.4449,2.4448,2.4449,86400000.0
2007-07-16 04:57:00,2.4449,2.445,2.4447,2.4447,100000000.0
2007-07-16 04:58:00,2.4448,2.4451,2.4448,2.445,148000000.0
2007-07-16 04:59:00,2.445,2.445,2.4449,2.445,109600000.0
2007-07-16 05:00:00,2.445,2.4452,2.4449,2.4451,208100000.0
2007-07-16 05:01:00,2.4451,2.44525,2.4451,2.4452,52000000.0
2007-07-16 05:02:00,2.4452,2.4452,2.4449,2.4451,103199997.0
2007-07-16 05:03:00,2.4451,2.4452,2.4449,2.4451,110800000.0
2007-07-16 05:04:00,2.4451,2.4451,2.4451,2.4451,97600000.0
2007-07-16 05:05:00,2.4451,2.4451,2.4449,2.44505,384800000.0
2007-07-16 05:06:00,2.44505,2.4453,2.4449,2.445,226400000.0
2007-07-16 05:07:00,2.445,2.4452,2.445,2.4451,314400000.0
2007-07-16 05:08:00,2.4451,2.4455,2.4451,2.4455,364000000.0
2007-07-16 05:09:00,2.4455,2.4455,2.4449,2.44495,249500000.0
2007-07-16 05:10:00,2.445,2.4451,2.445,2.4451,39200000.0
2007-07-16 05:11:00,2.445,2.4451,2.4449,2.4451,84300000.0
2007-07-16 05:12:00,2.4449,2.4449,2.4449,2.4449,20800000.0
2007-07-16 05:13:00,2.4449,2.4451,2.4449,2.445,31200000.0
2007-07-16 05:14:00,2.4451,2.4451,2.4451,2.4451,12000000.0
2007-07-16 05:15:00,2.4451,2.4451,2.4445,2.4446,167199998.0
2007-07-16 05:16:00,2.4445,2.4447,2.4445,2.4447,232799997.0
2007-07-16 05:17:00,2.4447,2.4447,2.4445,2.4445,127199999.0
2007-07-16 05:18:00,2.4445,2.4445,2.4445,2.4445,102399999.0
2007-07-16 05:19:00,2.4445,2.4445,2.4444,2.4444,91600000.0
2007-07-16 05:20:00,2.4444,2.4444,2.4444,2.4444,17600000.0
2007-07-16 05:21:00,2.4444,2.4444,2.4444,2.4444,77600000.0
2007-07-16 05:22:00,2.4444,2.4446,2.4444,2.4446,157600000.0
2007-07-16 05:23:00,2.4446,2.4448,2.4446,2.4447,231200000.0
2007-07-16 05:24:00,2.44475,2.44475,2.4446,2.4446,147200000.0
2007-07-16 05:25:00,2.4446,2.44465,2.4444,2.4444,440800000.0
2007-07-16 05:26:00,2.4444,2.4444,2.4442,2.4444,244800002.0
2007-07-16 05:27:00,2.44435,2.4445,2.4442,2.44445,557799998.0
2007-07-16 05:28:00,2.44435,2.4446,2.4443,2.4445,458000000.0
2007-07-16 05:29:00,2.4445,2.4446,2.44435,2.44445,177600000.0
2007-07-16 05:30:00,2.4445,2.4446,2.44445,2.4445,74400000.0
2007-07-16 05:31:00,2.4445,2.4446,2.44445,2.4446,87200000.0
2007-07-16 05:32:00,2.4446,2.44485,2.4446,2.4447,184000000.0
2007-07-16 05:33:00,2.4447,2.4448,2.4447,2.44475,108000000.0
2007-07-16 05:34:00,2.4447,2.445,2.4447,2.445,77600000.0
2007-07-16 05:35:00,2.445,2.445,2.44485,2.44495,72800000.0
2007-07-16 05:36:00,2.445,2.445,2.4448,2.4449,227699999.0
2007-07-16 05:37:00,2.4449,2.4449,2.4448,2.4449,94800000.0
2007-07-16 05:38:00,2.44495,2.44495,2.4448,2.4448,56000000.0
2007-07-16 05:39:00,2.4449,2.4449,2.44485,2.44485,24000000.0
2007-07-16 05:40:00,2.44485,2.4449,2.44485,2.4449,19200000.0
2007-07-16 05:41:00,2.44466,2.44466,2.44441,2.44443,42000000.0
2007-07-16 05:42:00,2.4448,2.44495,2.4448,2.44495,45600000.0
2007-07-16 05:43:00,2.445,2.44505,2.445,2.445,34400000.0
2007-07-16 05:44:00,2.44495,2.445,2.4449,2.445,21600000.0
2007-07-16 05:45:00,2.445,2.4452,2.445,2.4452,36000000.0
2007-07-16 05:46:00,2.4452,2.44525,2.4452,2.44525,29600000.0
2007-07-16 05:47:00,2.4453,2.44545,2.4453,2.44545,78400000.0
2007-07-16 05:48:00,2.44545,2.44545,2.44535,2.44535,15200000.0
2007-07-16 05:49:00,2.44535,2.44535,2.44515,2.4452,88400000.0
2007-07-16 05:50:00,2.4452,2.44545,2.4452,2.44545,83200000.0
2007-07-16 05:51:00,2.4455,2.4457,2.4453,2.44555,312800000.0
2007-07-16 05:52:00,2.44555,2.44555,2.4455,2.4455,31200000.0
2007-07-16 05:53:00,2.4455,2.4456,2.4455,2.4456,23200000.0
2007-07-16 05:54:00,2.4456,2.4456,2.44555,2.44555,74400000.0
2007-07-16 05:55:00,2.4455,2.4455,2.4455,2.4455,104000000.0
2007-07-16 05:56:00,2.4455,2.4455,2.4454,2.4455,94800000.0
2007-07-16 05:57:00,2.4455,2.4455,2.4454,2.4454,42000000.0
2007-07-16 05:58:00,2.4454,2.4456,2.4454,2.4454,65200000.0
2007-07-16 05:59:00,2.4454,2.4458,2.4454,2.4457,86800000.0
2007-07-16 06:00:00,2.4457,2.4458,2.4457,2.4457,20000000.0
2007-07-16 06:01:00,2.4456,2.4457,2.4456,2.4457,43200000.0
2007-07-16 06:02:00,2.4457,2.4457,2.4457,2.4457,24000000.0
2007-07-16 06:03:00,2.4457,2.4457,2.4457,2.4457,8000000.0
2007-07-16 06:04:00,2.4457,2.4457,2.4456,2.4457,20500000.0
2007-07-16 06:05:00,2.4457,2.4457,2.4455,2.4456,131200000.0
2007-07-16 06:06:00,2.4456,2.4456,2.44555,2.4456,23200000.0
2007-07-16 06:07:00,2.4455,2.446,2.4455,2.446,182400000.0
2007-07-16 06:08:00,2.446,2.4462,2.4459,2.446,131600000.0
2007-07-16 06:09:00,2.446,2.44615,2.4459,2.446,256000000.0
2007-07-16 06:10:00,2.446,2.447,2.446,2.4467,212000000.0
2007-07-16 06:11:00,2.4467,2.4469,2.4467,2.4467,21000000.0
2007-07-16 06:12:00,2.4467,2.4467,2.4466,2.44665,184999998.0
2007-07-16 06:13:00,2.4469,2.4469,2.4467,2.4467,42400000.0
2007-07-16 06:14:00,2.4467,2.4467,2.4466,2.4466,38800000.0
2007-07-16 06:15:00,2.4466,2.4467,2.4466,2.4467,26000000.0
2007-07-16 06:16:00,2.4467,2.4469,2.4467,2.4469,46400000.0
2007-07-16 06:17:00,2.4469,2.4469,2.4469,2.4469,66400000.0
2007-07-16 06:18:00,2.4469,2.4471,2.4469,2.447,256800001.0
2007-07-16 06:19:00,2.447,2.4476,2.447,2.44715,212900000.0
2007-07-16 06:20:00,2.44715,2.4472,2.4469,2.447,205700001.0
2007-07-16 06:21:00,2.447,2.447,2.4469,2.4469,21600000.0
2007-07-16 06:22:00,2.447,2.447,2.4469,2.447,54400000.0
2007-07-16 06:23:00,2.4469,2.4469,2.4469,2.4469,25600000.0
2007-07-16 06:24:00,2.4469,2.447,2.4469,2.447,21600000.0
2007-07-16 06:25:00,2.447,2.447,2.447,2.447,25600000.0
2007-07-16 06:26:00,2.447,2.447,2.4468,2.4469,130900002.0
2007-07-16 06:27:00,2.4469,2.4469,2.4468,2.4469,77200000.0
2007-07-16 06:28:00,2.4469,2.4469,2.4468,2.4468,66800000.0
2007-07-16 06:29:00,2.4468,2.4468,2.4464,2.4466,148800000.0
2007-07-16 06:30:00,2.4466,2.4466,2.4464,2.4465,117800000.0
2007-07-16 06:31:00,2.4466,2.4466,2.4465,2.4465,66000000.0
2007-07-16 06:32:00,2.4466,2.4466,2.4466,2.4466,8000000.0
2007-07-16 06:33:00,2.4466,2.4466,2.4466,2.4466,16000000.0
2007-07-16 06:34:00,2.4466,2.4466,2.4466,2.4466,2000000.0
2007-07-16 06:35:00,2.4466,2.4467,2.4466,2.4467,134800000.0
2007-07-16 06:36:00,2.4466,2.4466,2.4465,2.4466,31900000.0
2007-07-16 06:37:00,2.4466,2.4467,2.4466,2.4466,27200000.0
2007-07-16 06:38:00,2.4466,2.4466,2.4465,2.4465,55600000.0
2007-07-16 06:39:00,2.4465,2.4465,2.4465,2.4465,43200000.0
2007-07-16 06:40:00,2.4465,2.4467,2.4465,2.4465,28800000.0
2007-07-16 06:41:00,2.4465,2.4467,2.4465,2.4465,52800000.0
2007-07-16 06:42:00,2.4465,2.4467,2.4465,2.4465,49600000.0
2007-07-16 06:43:00,2.4465,2.4467,2.44635,2.44655,191600000.0
2007-07-16 06:44:00,2.4466,2.4469,2.4466,2.4467,143200000.0
2007-07-16 06:45:00,2.44675,2.4468,2.4467,2.4468,79200000.0
2007-07-16 06:46:00,2.4467,2.4469,2.4467,2.4467,125600000.0
2007-07-16 06:47:00,2.4467,2.4469,2.4466,2.4469,122400000.0
2007-07-16 06:48:00,2.4468,2.4469,2.4468,2.4469,24800000.0
2007-07-16 06:49:00,2.4468,2.4469,2.44675,2.4469,14400000.0
2007-07-16 06:50:00,2.4469,2.4472,2.4468,2.44685,67800000.0
2007-07-16 06:51:00,2.44685,2.4472,2.4467,2.4472,161400000.0
2007-07-16 06:52:00,2.4471,2.4472,2.4468,2.4468,139200000.0
2007-07-16 06:53:00,2.4468,2.4469,2.4468,2.4469,26400000.0
2007-07-16 06:54:00,2.4469,2.4469,2.4467,2.4468,247099999.0
2007-07-16 06:55:00,2.4469,2.4469,2.4468,2.4468,24000000.0
2007-07-16 06:56:00,2.44685,2.447,2.44685,2.4469,38400000.0
2007-07-16 06:57:00,2.4469,2.447,2.4468,2.447,32800000.0
2007-07-16 06:58:00,2.44675,2.44675,2.44655,2.44655,209500000.0
2007-07-16 06:59:00,2.447,2.4472,2.447,2.4472,105600000.0
2007-07-16 07:00:00,2.4471,2.4473,2.44705,2.4473,8175000.0
2007-07-16 07:01:00,2.4473,2.4473,2.4469,2.4469,59300000.0
2007-07-16 07:02:00,2.4469,2.4469,2.4469,2.4469,21600000.0
2007-07-16 07:03:00,2.4473,2.4473,2.4471,2.4471,1187500.0
2007-07-16 07:04:00,2.4471,2.4471,2.4468,2.4468,5300000.0
2007-07-16 07:05:00,2.4469,2.4472,2.4469,2.4472,12912500.0
2007-07-16 07:06:00,2.4468,2.4468,2.4468,2.4468,62500.0
2007-07-16 07:07:00,2.4468,2.4472,2.4468,2.4468,32787500.0
2007-07-16 07:08:00,2.4469,2.4469,2.4466,2.4466,33050000.0
2007-07-16 07:09:00,2.4466,2.4467,2.4464,2.4464,88000000.0
2007-07-16 07:10:00,2.4466,2.4466,2.4466,2.4466,4800000.0
2007-07-16 07:11:00,2.4468,2.4468,2.4467,2.4468,6400000.0
2007-07-16 07:12:00,2.4468,2.4468,2.4466,2.4466,52000000.0
2007-07-16 07:13:00,2.4466,2.4466,2.4464,2.4464,172800000.0
2007-07-16 07:14:00,2.4464,2.4464,2.4464,2.4464,48000000.0
2007-07-16 07:15:00,2.4464,2.4464,2.4463,2.4464,59200000.0
2007-07-16 07:16:00,2.4464,2.4464,2.4463,2.4464,48000000.0
2007-07-16 07:17:00,2.4464,2.4466,2.4463,2.4466,118400000.0
2007-07-16 07:18:00,2.4465,2.4465,2.4463,2.4464,90400000.0
2007-07-16 07:19:00,2.4464,2.4464,2.4463,2.4464,44000000.0
2007-07-16 07:20:00,2.4464,2.4464,2.4464,2.4464,27200000.0
2007-07-16 07:21:00,2.44645,2.4465,2.44625,2.44625,90400000.0
2007-07-16 07:22:00,2.4462,2.4464,2.446,2.4463,128100001.0
2007-07-16 07:23:00,2.4463,2.4463,2.44615,2.44625,23200000.0
2007-07-16 07:24:00,2.4462,2.4462,2.4462,2.4462,32000000.0
2007-07-16 07:25:00,2.4462,2.4462,2.44615,2.4462,43200000.0
2007-07-16 07:26:00,2.4462,2.4463,2.4462,2.4463,40000000.0
2007-07-16 07:27:00,2.4463,2.4463,2.4463,2.4463,7200000.0
2007-07-16 07:28:00,2.4464,2.4466,2.4463,2.4464,54400000.0
2007-07-16 07:29:00,2.4464,2.4466,2.44625,2.4463,59200000.0
2007-07-16 07:30:00,2.4463,2.44635,2.44595,2.4461,301500000.0
2007-07-16 07:31:00,2.44615,2.4464,2.446,2.4464,134300000.0
2007-07-16 07:32:00,2.4464,2.4464,2.4464,2.4464,29600000.0
2007-07-16 07:33:00,2.4464,2.4464,2.4464,2.4464,39200000.0
2007-07-16 07:34:00,2.4464,2.4464,2.4461,2.4461,57600000.0
2007-07-16 07:35:00,2.4461,2.4462,2.446,2.4461,258800000.0
2007-07-16 07:36:00,2.4461,2.44625,2.4458,2.44595,403399994.0
2007-07-16 07:37:00,2.446,2.4462,2.4459,2.4459,249200000.0
2007-07-16 07:38:00,2.4459,2.446,2.4458,2.446,256500000.0
2007-07-16 07:39:00,2.446,2.446,2.4458,2.4459,55100000.0
2007-07-16 07:40:00,2.4461,2.4461,2.4458,2.4461,142799999.0
2007-07-16 07:41:00,2.4461,2.4461,2.4457,2.4458,178100000.0
2007-07-16 07:42:00,2.4459,2.4461,2.4457,2.446,214600000.0
2007-07-16 07:43:00,2.446,2.446,2.4457,2.4458,221300000.0
2007-07-16 07:44:00,2.4458,2.446,2.4458,2.4459,164400000.0
2007-07-16 07:45:00,2.4459,2.4461,2.4458,2.4458,164300000.0
2007-07-16 07:46:00,2.446,2.4461,2.4456,2.4456,284600000.0
2007-07-16 07:47:00,2.4459,2.4459,2.4454,2.4456,233199999.0
2007-07-16 07:48:00,2.4455,2.4458,2.4454,2.4457,362000000.0
2007-07-16 07:49:00,2.4457,2.4461,2.4457,2.4459,168400000.0
2007-07-16 07:50:00,2.446,2.446,2.4453,2.4454,315600000.0
2007-07-16 07:51:00,2.4454,2.4454,2.4452,2.4454,126000000.0
2007-07-16 07:52:00,2.4454,2.4455,2.4454,2.4454,23200000.0
2007-07-16 07:53:00,2.4454,2.4455,2.4449,2.4452,304599999.0
2007-07-16 07:54:00,2.4452,2.4455,2.445,2.4454,206600000.0
2007-07-16 07:55:00,2.4454,2.4454,2.4451,2.4452,183200000.0
2007-07-16 07:56:00,2.4452,2.4454,2.4446,2.4446,315999999.0
2007-07-16 07:57:00,2.4446,2.4452,2.4446,2.445,935300002.0
2007-07-16 07:58:00,2.445,2.4454,2.445,2.4452,772800005.0
2007-07-16 07:59:00,2.4456,2.4456,2.4451,2.4451,364800000.0
2007-07-16 08:00:00,2.445,2.4452,2.4448,2.4452,342399998.0
2007-07-16 08:01:00,2.4452,2.4455,2.445,2.4451,304799999.0
2007-07-16 08:02:00,2.4451,2.4456,2.4451,2.4455,160600000.0
2007-07-16 08:03:00,2.4455,2.4457,2.4454,2.44545,99300000.0
2007-07-16 08:04:00,2.4455,2.4456,2.4454,2.4455,54400000.0
2007-07-16 08:05:00,2.4455,2.4457,2.44545,2.4456,189900000.0
2007-07-16 08:06:00,2.4455,2.4455,2.4455,2.4455,100000000.0
2007-07-16 08:07:00,2.4455,2.4455,2.4454,2.4454,100700000.0
2007-07-16 08:08:00,2.4454,2.4455,2.4454,2.4455,136000000.0
2007-07-16 08:09:00,2.4455,2.4455,2.4453,2.44535,254099999.0
2007-07-16 08:10:00,2.4454,2.4454,2.4452,2.4453,148000000.0
2007-07-16 08:11:00,2.4453,2.4455,2.4452,2.4452,389700000.0
2007-07-16 08:12:00,2.4452,2.4452,2.4445,2.4448,458400000.0
2007-07-16 08:13:00,2.4448,2.445,2.4446,2.445,272800000.0
2007-07-16 08:14:00,2.445,2.4454,2.4447,2.4447,190800000.0
2007-07-16 08:15:00,2.4448,2.4452,2.4447,2.4452,279600000.0
2007-07-16 08:16:00,2.4452,2.44525,2.4448,2.4449,448400000.0
2007-07-16 08:17:00,2.44495,2.44505,2.4446,2.445,380899999.0
2007-07-16 08:18:00,2.4449,2.445,2.4446,2.4447,162400000.0
2007-07-16 08:19:00,2.4446,2.4448,2.4443,2.4447,274700000.0
2007-07-16 08:20:00,2.4447,2.4449,2.4446,2.4446,168900000.0
2007-07-16 08:21:00,2.44455,2.4448,2.4445,2.4447,110400000.0
2007-07-16 08:22:00,2.4447,2.4449,2.4447,2.4447,212399999.0
2007-07-16 08:23:00,2.4448,2.445,2.4447,2.4449,160600000.0
2007-07-16 08:24:00,2.4448,2.4451,2.4448,2.4451,100800000.0
2007-07-16 08:25:00,2.4451,2.44535,2.4451,2.44535,109600000.0
2007-07-16 08:26:00,2.44535,2.4454,2.44515,2.4453,86400000.0
2007-07-16 08:27:00,2.4452,2.4452,2.4451,2.4452,60800000.0
2007-07-16 08:28:00,2.4452,2.4454,2.4451,2.4451,598800000.0
2007-07-16 08:29:00,2.4452,2.4453,2.4448,2.4451,327200000.0
2007-07-16 08:30:00,2.4451,2.4452,2.445,2.445,92000000.0
2007-07-16 08:31:00,2.4451,2.4454,2.4451,2.4454,70400000.0
2007-07-16 08:32:00,2.4453,2.4453,2.4448,2.4448,256000000.0
2007-07-16 08:33:00,2.4448,2.4452,2.4448,2.4448,525699999.0
2007-07-16 08:34:00,2.4448,2.4449,2.4447,2.4448,589800001.0
2007-07-16 08:35:00,2.4449,2.4449,2.4449,2.4449,151100000.0
2007-07-16 08:36:00,2.4449,2.445,2.4446,2.4448,292800001.0
2007-07-16 08:37:00,2.4448,2.4449,2.4447,2.4447,171499999.0
2007-07-16 08:38:00,2.44485,2.44485,2.44475,2.44475,76000000.0
2007-07-16 08:39:00,2.4447,2.4447,2.4447,2.4447,96100002.0
2007-07-16 08:40:00,2.4448,2.4448,2.4446,2.4447,331200001.0
2007-07-16 08:41:00,2.4447,2.445,2.4447,2.445,97300001.0
2007-07-16 08:42:00,2.44495,2.445,2.4447,2.4448,387800000.0
2007-07-16 08:43:00,2.4448,2.4449,2.4444,2.4446,833699993.0
2007-07-16 08:44:00,2.4446,2.4449,2.4438,2.4448,1550599997.0
2007-07-16 08:45:00,2.4448,2.4449,2.4447,2.4448,162400000.0
2007-07-16 08:46:00,2.4448,2.4449,2.4447,2.4449,353400000.0
2007-07-16 08:47:00,2.4449,2.445,2.4448,2.445,157500000.0
2007-07-16 08:48:00,2.445,2.4454,2.44485,2.4454,444900000.0
2007-07-16 08:49:00,2.4454,2.4458,2.4452,2.4456,1123699997.0
2007-07-16 08:50:00,2.4456,2.446,2.4452,2.4454,1640100000.0
2007-07-16 08:51:00,2.4455,2.4462,2.4453,2.4457,1247099996.0
2007-07-16 08:52:00,2.4458,2.4459,2.4454,2.4457,287799999.0
2007-07-16 08:53:00,2.4457,2.4459,2.44545,2.4457,743800001.0
2007-07-16 08:54:00,2.4457,2.44595,2.4456,2.44585,892899999.0
2007-07-16 08:55:00,2.4459,2.44595,2.4456,2.4456,190400000.0
2007-07-16 08:56:00,2.4456,2.4459,2.4452,2.4453,357099999.0
2007-07-16 08:57:00,2.4453,2.4457,2.4451,2.4453,1306000000.0
2007-07-16 08:58:00,2.4453,2.4455,2.4451,2.4451,1055099999.0
2007-07-16 08:59:00,2.4451,2.4454,2.4449,2.4449,496499999.0
2007-07-16 09:00:00,2.4449,2.4453,2.4447,2.4451,909400000.0
2007-07-16 09:01:00,2.4452,2.4454,2.445,2.445,468600003.0
2007-07-16 09:02:00,2.445,2.4451,2.4448,2.4451,467200000.0
2007-07-16 09:03:00,2.4451,2.4456,2.4451,2.4452,311699999.0
2007-07-16 09:04:00,2.4452,2.4453,2.44515,2.4452,263000000.0
2007-07-16 09:05:00,2.4452,2.4452,2.445,2.44515,195500000.0
2007-07-16 09:06:00,2.44515,2.4452,2.44515,2.44515,114400000.0
2007-07-16 09:07:00,2.4452,2.4454,2.4452,2.4454,367100000.0
2007-07-16 09:08:00,2.4454,2.4454,2.44465,2.4448,921799996.0
2007-07-16 09:09:00,2.4448,2.4451,2.4445,2.4451,633000000.0
2007-07-16 09:10:00,2.4451,2.4457,2.4451,2.4455,772800004.0
2007-07-16 09:11:00,2.4455,2.4463,2.44535,2.4462,602700004.0
2007-07-16 09:12:00,2.4463,2.4467,2.44615,2.4464,533700000.0
2007-07-16 09:13:00,2.4464,2.4465,2.4452,2.4456,1400800006.0
2007-07-16 09:14:00,2.4455,2.4459,2.445,2.4457,1152399989.0
2007-07-16 09:15:00,2.4458,2.44585,2.4454,2.4456,520000000.0
2007-07-16 09:16:00,2.4457,2.44615,2.4456,2.4461,893200003.0
2007-07-16 09:17:00,2.44605,2.4462,2.44575,2.4459,780399993.0
2007-07-16 09:18:00,2.4459,2.446,2.4456,2.4456,533900001.0
2007-07-16 09:19:00,2.4457,2.4458,2.4456,2.4456,261900002.0
2007-07-16 09:20:00,2.4455,2.4457,2.4452,2.4454,1120399993.0
2007-07-16 09:21:00,2.4455,2.4456,2.44515,2.4454,820300001.0
2007-07-16 09:22:00,2.4454,2.4455,2.44515,2.4453,679499999.0
2007-07-16 09:23:00,2.4453,2.4455,2.4452,2.4455,315900000.0
2007-07-16 09:24:00,2.4455,2.4458,2.4453,2.4456,358399998.0
2007-07-16 09:25:00,2.4456,2.4461,2.4455,2.4461,512100000.0
2007-07-16 09:26:00,2.44605,2.4462,2.44555,2.4458,1130900001.0
2007-07-16 09:27:00,2.4458,2.44615,2.4456,2.44615,426900000.0
2007-07-16 09:28:00,2.44615,2.4462,2.4457,2.4457,623600001.0
2007-07-16 09:29:00,2.4457,2.4462,2.4457,2.4462,328200003.0
2007-07-16 09:30:00,2.4462,2.4466,2.4462,2.4466,395700000.0
2007-07-16 09:31:00,2.4465,2.4467,2.4464,2.4466,84000000.0
2007-07-16 09:32:00,2.4466,2.4472,2.44645,2.447,354300000.0
2007-07-16 09:33:00,2.4471,2.4475,2.447,2.4475,789700000.0
2007-07-16 09:34:00,2.4475,2.4477,2.4471,2.4474,404400000.0
2007-07-16 09:35:00,2.4474,2.4482,2.44735,2.44775,1096300000.0
2007-07-16 09:36:00,2.44775,2.4479,2.4474,2.4475,526900001.0
2007-07-16 09:37:00,2.4476,2.4477,2.4473,2.4475,748600001.0
2007-07-16 09:38:00,2.4475,2.4478,2.4474,2.4474,382999998.0
2007-07-16 09:39:00,2.4473,2.4477,2.4472,2.4472,873299999.0
2007-07-16 09:40:00,2.4473,2.44755,2.447,2.44705,1033800002.0
2007-07-16 09:41:00,2.44705,2.4473,2.4466,2.4469,765000001.0
2007-07-16 09:42:00,2.4469,2.44755,2.4469,2.4471,822599999.0
2007-07-16 09:43:00,2.4471,2.4473,2.447,2.4472,300800000.0
2007-07-16 09:44:00,2.4472,2.4476,2.4469,2.4472,881700004.0
2007-07-16 09:45:00,2.4472,2.4475,2.4471,2.4471,625400003.0
2007-07-16 09:46:00,2.44715,2.44725,2.4467,2.4468,628999998.0
2007-07-16 09:47:00,2.4468,2.4471,2.44665,2.4468,265800000.0
2007-07-16 09:48:00,2.4469,2.447,2.4467,2.4469,501600000.0
2007-07-16 09:49:00,2.4469,2.4469,2.4459,2.44635,546500001.0
2007-07-16 09:50:00,2.4463,2.4467,2.4463,2.4465,655700004.0
2007-07-16 09:51:00,2.4464,2.44685,2.4463,2.4463,310700000.0
2007-07-16 09:52:00,2.4463,2.4467,2.4463,2.4465,301600000.0
2007-07-16 09:53:00,2.4465,2.4467,2.4463,2.44665,444000000.0
2007-07-16 09:54:00,2.4467,2.447,2.4467,2.4467,282400000.0
2007-07-16 09:55:00,2.4467,2.4467,2.4465,2.4466,444799998.0
2007-07-16 09:56:00,2.4467,2.447,2.4467,2.4468,483000001.0
2007-07-16 09:57:00,2.4468,2.4468,2.4464,2.4464,334599999.0
2007-07-16 09:58:00,2.44645,2.4467,2.4462,2.4466,1874800006.0
2007-07-16 09:59:00,2.4466,2.4467,2.4462,2.4463,1117199989.0
2007-07-16 10:00:00,2.4463,2.4466,2.4462,2.4465,153600000.0
2007-07-16 10:01:00,2.4465,2.4468,2.4464,2.4465,1011600000.0
2007-07-16 10:02:00,2.4465,2.4472,2.4464,2.44685,1435899992.0
2007-07-16 10:03:00,2.4469,2.4471,2.4468,2.4471,364400000.0
2007-07-16 10:04:00,2.4471,2.4471,2.4469,2.447,483499998.0
2007-07-16 10:05:00,2.447,2.447,2.4469,2.44695,245900000.0
2007-07-16 10:06:00,2.447,2.447,2.4468,2.4468,400400000.0
2007-07-16 10:07:00,2.4468,2.44695,2.4465,2.4467,643600001.0
2007-07-16 10:08:00,2.4467,2.447,2.4466,2.4467,869999997.0
2007-07-16 10:09:00,2.44675,2.447,2.4466,2.4468,957799989.0
2007-07-16 10:10:00,2.4468,2.4469,2.44655,2.4467,418399999.0
2007-07-16 10:11:00,2.4467,2.4467,2.4466,2.4466,108900000.0
2007-07-16 10:12:00,2.4466,2.4471,2.4465,2.447,1301899990.0
2007-07-16 10:13:00,2.447,2.44705,2.4469,2.44705,135600000.0
2007-07-16 10:14:00,2.44705,2.44705,2.4468,2.447,329200000.0
2007-07-16 10:15:00,2.447,2.4472,2.4468,2.447,653699997.0
2007-07-16 10:16:00,2.447,2.447,2.4468,2.4468,202800000.0
2007-07-16 10:17:00,2.4468,2.4469,2.4466,2.4468,391700002.0
2007-07-16 10:18:00,2.4468,2.44685,2.4467,2.4467,718500004.0
2007-07-16 10:19:00,2.4467,2.4469,2.4467,2.4468,325800000.0
2007-07-16 10:20:00,2.4468,2.44715,2.4468,2.4469,185200000.0
2007-07-16 10:21:00,2.4469,2.447,2.4468,2.4469,64400000.0
2007-07-16 10:22:00,2.44685,2.44685,2.4465,2.4466,525300006.0
2007-07-16 10:23:00,2.4467,2.4472,2.4466,2.447,500700002.0
2007-07-16 10:24:00,2.447,2.4474,2.4468,2.4472,304399998.0
2007-07-16 10:25:00,2.4472,2.4476,2.4471,2.4474,420200002.0
2007-07-16 10:26:00,2.44745,2.4476,2.4472,2.4474,482800000.0
2007-07-16 10:27:00,2.4474,2.44745,2.4472,2.4474,566000000.0
2007-07-16 10:28:00,2.4474,2.4475,2.4474,2.4474,386800002.0
2007-07-16 10:29:00,2.4474,2.4474,2.4472,2.44725,550399997.0
2007-07-16 10:30:00,2.4474,2.4475,2.4472,2.4474,123400002.0
2007-07-16 10:31:00,2.4473,2.4474,2.4471,2.4472,346800000.0
2007-07-16 10:32:00,2.4472,2.44725,2.4471,2.4472,138400000.0
2007-07-16 10:33:00,2.44715,2.4472,2.4471,2.4471,79200000.0
2007-07-16 10:34:00,2.4471,2.4473,2.447,2.4471,226800000.0
2007-07-16 10:35:00,2.4471,2.44715,2.447,2.447,210400002.0
2007-07-16 10:36:00,2.4471,2.4471,2.447,2.447,179200000.0
2007-07-16 10:37:00,2.447,2.4471,2.447,2.447,63300000.0
2007-07-16 10:38:00,2.4471,2.4478,2.447,2.4474,546200000.0
2007-07-16 10:39:00,2.4475,2.4478,2.4473,2.4474,1035300002.0
2007-07-16 10:40:00,2.4475,2.4475,2.4473,2.4473,384300000.0
2007-07-16 10:41:00,2.4474,2.4474,2.4472,2.4472,102400000.0
2007-07-16 10:42:00,2.4472,2.4473,2.4471,2.4472,129600000.0
2007-07-16 10:43:00,2.4471,2.4471,2.4469,2.4469,111600000.0
2007-07-16 10:44:00,2.447,2.447,2.4467,2.4468,332400000.0
2007-07-16 10:45:00,2.4468,2.4469,2.4466,2.4468,307899997.0
2007-07-16 10:46:00,2.44675,2.4468,2.4465,2.4465,367199999.0
2007-07-16 10:47:00,2.4465,2.4467,2.4464,2.4466,471800000.0
2007-07-16 10:48:00,2.4466,2.4468,2.4464,2.4464,447500001.0
2007-07-16 10:49:00,2.4465,2.4468,2.4464,2.4466,263300001.0
2007-07-16 10:50:00,2.4465,2.4466,2.4464,2.4466,536400000.0
2007-07-16 10:51:00,2.44665,2.44705,2.44665,2.44695,542599999.0
2007-07-16 10:52:00,2.44695,2.447,2.44675,2.44685,650699998.0
2007-07-16 10:53:00,2.44685,2.4469,2.4466,2.4467,359700000.0
2007-07-16 10:54:00,2.4467,2.447,2.4465,2.4466,386700000.0
2007-07-16 10:55:00,2.4468,2.4468,2.4466,2.4467,403400000.0
2007-07-16 10:56:00,2.4467,2.4467,2.4464,2.4465,322400000.0
2007-07-16 10:57:00,2.44645,2.4469,2.4464,2.4468,251399999.0
2007-07-16 10:58:00,2.4468,2.4468,2.4465,2.4466,730600000.0
2007-07-16 10:59:00,2.4466,2.4476,2.44635,2.4474,1084999997.0
2007-07-16 11:00:00,2.4475,2.448,2.44685,2.447,704599996.0
2007-07-16 11:01:00,2.447,2.4475,2.4466,2.447,714200000.0
2007-07-16 11:02:00,2.447,2.4472,2.44685,2.4471,678700001.0
2007-07-16 11:03:00,2.4471,2.4472,2.4468,2.4468,500500002.0
2007-07-16 11:04:00,2.4469,2.4471,2.4468,2.4469,457000000.0
2007-07-16 11:05:00,2.4469,2.44715,2.4469,2.447,561200003.0
2007-07-16 11:06:00,2.447,2.4472,2.4458,2.446,1061399999.0
2007-07-16 11:07:00,2.4458,2.4458,2.4452,2.4455,501900000.0
2007-07-16 11:08:00,2.4455,2.446,2.4447,2.44585,1064500000.0
2007-07-16 11:09:00,2.44585,2.4459,2.4457,2.4458,443899999.0
2007-07-16 11:10:00,2.4458,2.4462,2.4458,2.4462,568399995.0
2007-07-16 11:11:00,2.4462,2.4464,2.4462,2.4463,543200000.0
2007-07-16 11:12:00,2.4464,2.4466,2.4462,2.4462,772400001.0
2007-07-16 11:13:00,2.4462,2.4466,2.4462,2.4464,682799998.0
2007-07-16 11:14:00,2.4464,2.4469,2.4464,2.4468,604600000.0
2007-07-16 11:15:00,2.4468,2.4473,2.4468,2.44705,1210000001.0
2007-07-16 11:16:00,2.44705,2.4472,2.44665,2.44705,1152899993.0
2007-07-16 11:17:00,2.44705,2.4473,2.4469,2.4473,307600000.0
2007-07-16 11:18:00,2.44715,2.44715,2.4454,2.4468,1484599998.0
2007-07-16 11:19:00,2.4468,2.4472,2.4467,2.4471,430799997.0
2007-07-16 11:20:00,2.4471,2.4474,2.447,2.4473,675100000.0
2007-07-16 11:21:00,2.4474,2.44755,2.44715,2.4475,818600002.0
2007-07-16 11:22:00,2.4475,2.44755,2.4472,2.44735,827399995.0
2007-07-16 11:23:00,2.44735,2.4477,2.44725,2.4473,445800002.0
2007-07-16 11:24:00,2.4474,2.4476,2.44725,2.44755,593299999.0
2007-07-16 11:25:00,2.4475,2.4479,2.4475,2.4475,627400000.0
2007-07-16 11:26:00,2.44755,2.4476,2.447,2.447,499699999.0
2007-07-16 11:27:00,2.447,2.4471,2.4468,2.4469,528200000.0
2007-07-16 11:28:00,2.4469,2.4472,2.4469,2.447,355600000.0
2007-07-16 11:29:00,2.4469,2.447,2.446,2.4468,1008800000.0
2007-07-16 11:30:00,2.4468,2.44725,2.4462,2.4463,1002600000.0
2007-07-16 11:31:00,2.4463,2.4464,2.44585,2.446,1003000001.0
2007-07-16 11:32:00,2.4459,2.4462,2.4459,2.4461,869799995.0
2007-07-16 11:33:00,2.4461,2.44645,2.4461,2.4462,583799997.0
2007-07-16 11:34:00,2.44635,2.4465,2.446,2.4462,924299999.0
2007-07-16 11:35:00,2.4462,2.4463,2.4459,2.446,697600000.0
2007-07-16 11:36:00,2.4459,2.4462,2.4458,2.4461,714000002.0
2007-07-16 11:37:00,2.4462,2.4464,2.4459,2.4461,491399997.0
2007-07-16 11:38:00,2.4461,2.44675,2.4461,2.4466,456900000.0
2007-07-16 11:39:00,2.4466,2.4468,2.4465,2.4466,847900003.0
2007-07-16 11:40:00,2.4466,2.4468,2.4465,2.4466,586599997.0
2007-07-16 11:41:00,2.4466,2.4473,2.4466,2.4473,325400000.0
2007-07-16 11:42:00,2.4473,2.44745,2.4471,2.4472,146100000.0
2007-07-16 11:43:00,2.4471,2.4474,2.4471,2.4474,146300000.0
2007-07-16 11:44:00,2.4475,2.4481,2.4474,2.4479,742799998.0
2007-07-16 11:45:00,2.4479,2.448,2.4477,2.4479,485400000.0
2007-07-16 11:46:00,2.4479,2.4479,2.4477,2.4479,344000000.0
2007-07-16 11:47:00,2.4479,2.44805,2.44755,2.4478,423200000.0
2007-07-16 11:48:00,2.4478,2.4479,2.44765,2.4479,161200000.0
2007-07-16 11:49:00,2.4479,2.4482,2.4478,2.4478,250600000.0
2007-07-16 11:50:00,2.4478,2.4485,2.4478,2.4481,417300000.0
2007-07-16 11:51:00,2.44815,2.4482,2.4479,2.44805,245000000.0
2007-07-16 11:52:00,2.44805,2.44815,2.44755,2.44785,726800000.0
2007-07-16 11:53:00,2.4478,2.44795,2.4476,2.4479,279400000.0
2007-07-16 11:54:00,2.4479,2.448,2.4477,2.4477,118200000.0
2007-07-16 11:55:00,2.4477,2.44775,2.4471,2.4476,514100000.0
2007-07-16 11:56:00,2.4476,2.4478,2.4476,2.4478,100300000.0
2007-07-16 11:57:00,2.4478,2.4478,2.4475,2.4475,254800002.0
2007-07-16 11:58:00,2.4475,2.4478,2.4475,2.4476,273000001.0
2007-07-16 11:59:00,2.4476,2.44845,2.4475,2.4483,615900000.0
2007-07-16 12:00:00,2.4484,2.4486,2.4482,2.4484,1033599999.0
2007-07-16 12:01:00,2.4484,2.4485,2.4482,2.4483,313700000.0
2007-07-16 12:02:00,2.4483,2.4485,2.4479,2.4483,476200001.0
2007-07-16 12:03:00,2.4483,2.4485,2.4481,2.4483,371800001.0
2007-07-16 12:04:00,2.4483,2.44845,2.44825,2.44825,217400000.0
2007-07-16 12:05:00,2.4483,2.44845,2.4482,2.4482,493500000.0
2007-07-16 12:06:00,2.4482,2.4485,2.4482,2.4485,493900001.0
2007-07-16 12:07:00,2.4483,2.4485,2.448,2.4482,309800000.0
2007-07-16 12:08:00,2.4482,2.4484,2.4481,2.4483,250500000.0
2007-07-16 12:09:00,2.4483,2.4484,2.4478,2.4478,520900000.0
2007-07-16 12:10:00,2.4478,2.4478,2.4471,2.4475,290199999.0
2007-07-16 12:11:00,2.4475,2.4478,2.4473,2.4476,1568400003.0
2007-07-16 12:12:00,2.4476,2.4477,2.4474,2.44765,536299995.0
2007-07-16 12:13:00,2.4477,2.448,2.4476,2.44775,548199999.0
2007-07-16 12:14:00,2.44775,2.4479,2.4475,2.4479,651100000.0
2007-07-16 12:15:00,2.4479,2.4482,2.44775,2.4479,363300000.0
2007-07-16 12:16:00,2.4479,2.4479,2.4478,2.4479,107300000.0
2007-07-16 12:17:00,2.4479,2.4483,2.4478,2.4481,475800002.0
2007-07-16 12:18:00,2.4481,2.4483,2.4478,2.4482,231000000.0
2007-07-16 12:19:00,2.44815,2.4482,2.4479,2.448,469500001.0
2007-07-16 12:20:00,2.448,2.4482,2.4478,2.448,656700002.0
2007-07-16 12:21:00,2.448,2.44835,2.4479,2.4479,311199998.0
2007-07-16 12:22:00,2.4479,2.448,2.4477,2.4478,446400001.0
2007-07-16 12:23:00,2.4478,2.4478,2.4476,2.4477,482800000.0
2007-07-16 12:24:00,2.4477,2.4478,2.44765,2.4477,246800000.0
2007-07-16 12:25:00,2.4477,2.4477,2.44735,2.4475,664700000.0
2007-07-16 12:26:00,2.4475,2.4486,2.4473,2.4484,574000000.0
2007-07-16 12:27:00,2.4484,2.4485,2.44825,2.4484,401899997.0
2007-07-16 12:28:00,2.4484,2.4484,2.4481,2.4481,631800002.0
2007-07-16 12:29:00,2.4481,2.44815,2.4479,2.448,727800005.0
2007-07-16 12:30:00,2.448,2.4482,2.4479,2.448,596799996.0
2007-07-16 12:31:00,2.4481,2.4483,2.4479,2.448,216599999.0
2007-07-16 12:32:00,2.448,2.4482,2.448,2.4482,104900000.0
2007-07-16 12:33:00,2.4482,2.44825,2.4481,2.4482,304799999.0
2007-07-16 12:34:00,2.4481,2.4482,2.44785,2.4482,263400000.0
2007-07-16 12:35:00,2.4482,2.4483,2.4479,2.4481,383699999.0
2007-07-16 12:36:00,2.4481,2.4483,2.4478,2.4479,413100000.0
2007-07-16 12:37:00,2.4478,2.4478,2.4475,2.44765,347599997.0
2007-07-16 12:38:00,2.4477,2.448,2.4477,2.4479,44300000.0
2007-07-16 12:39:00,2.4479,2.4481,2.4479,2.448,27600000.0
2007-07-16 12:40:00,2.448,2.4482,2.448,2.4481,162300000.0
2007-07-16 12:41:00,2.4481,2.4482,2.448,2.4482,131600000.0
2007-07-16 12:42:00,2.4482,2.4483,2.4478,2.44805,510400000.0
2007-07-16 12:43:00,2.448,2.44805,2.4476,2.4479,156000000.0
2007-07-16 12:44:00,2.4479,2.4483,2.4479,2.4483,680900001.0
2007-07-16 12:45:00,2.4483,2.4485,2.44815,2.4483,1220500003.0
2007-07-16 12:46:00,2.4483,2.44885,2.4483,2.4487,381099999.0
2007-07-16 12:47:00,2.4488,2.4489,2.4485,2.4486,527200000.0
2007-07-16 12:48:00,2.44865,2.4488,2.4484,2.4486,214100001.0
2007-07-16 12:49:00,2.4485,2.44875,2.4485,2.4486,278200001.0
2007-07-16 12:50:00,2.4486,2.4487,2.4485,2.4487,181000000.0
2007-07-16 12:51:00,2.44865,2.4487,2.44825,2.4484,156000000.0
2007-07-16 12:52:00,2.44845,2.4485,2.4482,2.4482,316399999.0
2007-07-16 12:53:00,2.4482,2.4483,2.4478,2.44795,1019900002.0
2007-07-16 12:54:00,2.4479,2.4482,2.4477,2.448,545599999.0
2007-07-16 12:55:00,2.4479,2.4481,2.4477,2.4479,543600001.0
2007-07-16 12:56:00,2.4478,2.4479,2.44765,2.4478,182100001.0
2007-07-16 12:57:00,2.4479,2.4483,2.44785,2.44815,550500001.0
2007-07-16 12:58:00,2.4483,2.4484,2.44785,2.4483,842800000.0
2007-07-16 12:59:00,2.4483,2.4487,2.448,2.4485,641100001.0
2007-07-16 13:00:00,2.4485,2.4486,2.4482,2.4485,907000007.0
2007-07-16 13:01:00,2.4485,2.4488,2.4484,2.4487,334000000.0
2007-07-16 13:02:00,2.4487,2.4487,2.44855,2.4486,140800000.0
2007-07-16 13:03:00,2.4486,2.4486,2.4483,2.4483,405500000.0
2007-07-16 13:04:00,2.4484,2.4487,2.4484,2.4485,269200000.0
2007-07-16 13:05:00,2.4485,2.4489,2.4484,2.4486,847999999.0
2007-07-16 13:06:00,2.4486,2.4486,2.4483,2.4484,162300001.0
2007-07-16 13:07:00,2.4485,2.4489,2.4484,2.4488,549700001.0
2007-07-16 13:08:00,2.4488,2.4488,2.4486,2.4488,161000000.0
2007-07-16 13:09:00,2.4488,2.44895,2.4486,2.4487,252200000.0
2007-07-16 13:10:00,2.4487,2.4491,2.4486,2.44905,255800000.0
2007-07-16 13:11:00,2.44905,2.4494,2.4488,2.44935,210600000.0
2007-07-16 13:12:00,2.4494,2.44945,2.44855,2.44855,300400000.0
2007-07-16 13:13:00,2.4486,2.4486,2.44835,2.4485,239600000.0
2007-07-16 13:14:00,2.44845,2.44855,2.4484,2.44855,166600000.0
2007-07-16 13:15:00,2.4485,2.4485,2.4482,2.4483,510400000.0
2007-07-16 13:16:00,2.4482,2.4483,2.44805,2.44815,253000000.0
2007-07-16 13:17:00,2.44815,2.4482,2.44805,2.4482,190400000.0
2007-07-16 13:18:00,2.4482,2.4483,2.44785,2.4481,599300000.0
2007-07-16 13:19:00,2.4482,2.4486,2.4476,2.448,987100000.0
2007-07-16 13:20:00,2.448,2.4482,2.4477,2.4479,1008000002.0
2007-07-16 13:21:00,2.4479,2.4481,2.4474,2.4476,920400001.0
2007-07-16 13:22:00,2.4476,2.4479,2.4475,2.4477,496700007.0
2007-07-16 13:23:00,2.4477,2.4477,2.4475,2.4477,304399995.0
2007-07-16 13:24:00,2.4477,2.4477,2.4476,2.44765,226000003.0
2007-07-16 13:25:00,2.4476,2.4477,2.4476,2.4477,208800000.0
2007-07-16 13:26:00,2.4477,2.4479,2.44765,2.4478,187200000.0
2007-07-16 13:27:00,2.4478,2.4478,2.4474,2.4477,718599997.0
2007-07-16 13:28:00,2.4477,2.4479,2.4476,2.4478,288900000.0
2007-07-16 13:29:00,2.4478,2.448,2.4475,2.4477,727099999.0
2007-07-16 13:30:00,2.4478,2.4482,2.44755,2.4479,846500001.0
2007-07-16 13:31:00,2.4479,2.44795,2.4475,2.4475,436100002.0
2007-07-16 13:32:00,2.4475,2.4477,2.4473,2.4476,387900001.0
2007-07-16 13:33:00,2.44755,2.4476,2.4474,2.4476,243200001.0
2007-07-16 13:34:00,2.44765,2.4482,2.44765,2.448,996299998.0
2007-07-16 13:35:00,2.4481,2.4485,2.4479,2.4483,718100000.0
2007-07-16 13:36:00,2.4483,2.4485,2.448,2.448,336200000.0
2007-07-16 13:37:00,2.448,2.4484,2.448,2.4484,199800000.0
2007-07-16 13:38:00,2.4483,2.4484,2.4481,2.4484,129300000.0
2007-07-16 13:39:00,2.4484,2.4485,2.448,2.44825,820600002.0
2007-07-16 13:40:00,2.4483,2.4483,2.4478,2.4478,788100001.0
2007-07-16 13:41:00,2.4478,2.4478,2.4476,2.4478,412699996.0
2007-07-16 13:42:00,2.4478,2.4479,2.4476,2.4476,1434899995.0
2007-07-16 13:43:00,2.4476,2.4478,2.4475,2.44755,423799999.0
2007-07-16 13:44:00,2.4475,2.448,2.4475,2.4479,540100004.0
2007-07-16 13:45:00,2.4479,2.448,2.4478,2.4478,380500000.0
2007-07-16 13:46:00,2.4478,2.4479,2.4477,2.4479,614299999.0
2007-07-16 13:47:00,2.4479,2.4482,2.4477,2.4482,910600008.0
2007-07-16 13:48:00,2.4482,2.4486,2.4481,2.4484,574699999.0
2007-07-16 13:49:00,2.44835,2.4484,2.44825,2.4483,213499998.0
2007-07-16 13:50:00,2.4483,2.44835,2.4481,2.4482,396100005.0
2007-07-16 13:51:00,2.4482,2.4483,2.448,2.4481,339900000.0
2007-07-16 13:52:00,2.4481,2.4484,2.44795,2.4481,668299999.0
2007-07-16 13:53:00,2.4481,2.4488,2.448,2.44875,861699999.0
2007-07-16 13:54:00,2.44875,2.449,2.4483,2.4483,937899999.0
2007-07-16 13:55:00,2.4483,2.4488,2.4483,2.4486,1365000002.0
2007-07-16 13:56:00,2.4486,2.44885,2.4485,2.4485,885899998.0
2007-07-16 13:57:00,2.4485,2.44895,2.4484,2.4486,1041200001.0
2007-07-16 13:58:00,2.4486,2.4487,2.4483,2.4485,298800000.0
2007-07-16 13:59:00,2.4485,2.4485,2.4483,2.4484,95300000.0
2007-07-16 14:00:00,2.4484,2.4484,2.4477,2.448,992500004.0
2007-07-16 14:01:00,2.448,2.4482,2.4477,2.448,553400003.0
2007-07-16 14:02:00,2.448,2.4481,2.4478,2.4478,822300002.0
2007-07-16 14:03:00,2.4478,2.4481,2.4478,2.4481,296200000.0
2007-07-16 14:04:00,2.4481,2.4483,2.4477,2.4478,391200000.0
2007-07-16 14:05:00,2.4478,2.4478,2.4473,2.4474,538100003.0
2007-07-16 14:06:00,2.4474,2.4477,2.4472,2.4474,356100001.0
2007-07-16 14:07:00,2.4474,2.4476,2.4474,2.4476,301100001.0
2007-07-16 14:08:00,2.4475,2.4475,2.4473,2.4475,194400000.0
2007-07-16 14:09:00,2.4475,2.4475,2.4467,2.4471,318800000.0
2007-07-16 14:10:00,2.4472,2.4473,2.447,2.4472,313600000.0
2007-07-16 14:11:00,2.4471,2.4472,2.4469,2.4472,213800001.0
2007-07-16 14:12:00,2.4472,2.4474,2.4472,2.4473,163200000.0
2007-07-16 14:13:00,2.4473,2.4477,2.4472,2.4474,517100000.0
2007-07-16 14:14:00,2.4474,2.44765,2.44695,2.447,560400001.0
2007-07-16 14:15:00,2.447,2.4474,2.4469,2.44735,658900000.0
2007-07-16 14:16:00,2.44735,2.44775,2.4466,2.4468,613800000.0
2007-07-16 14:17:00,2.4469,2.447,2.4468,2.447,334800004.0
2007-07-16 14:18:00,2.4469,2.447,2.4465,2.4468,480200000.0
2007-07-16 14:19:00,2.4468,2.447,2.4467,2.4468,751899997.0
2007-07-16 14:20:00,2.4468,2.4468,2.4465,2.4468,643300002.0
2007-07-16 14:21:00,2.4467,2.4468,2.4467,2.44675,423500000.0
2007-07-16 14:22:00,2.4467,2.4469,2.4467,2.4468,244800002.0
2007-07-16 14:23:00,2.4468,2.4468,2.4467,2.4468,624800002.0
2007-07-16 14:24:00,2.4468,2.4472,2.4468,2.447,861299999.0
2007-07-16 14:25:00,2.4469,2.447,2.4466,2.4467,472199999.0
2007-07-16 14:26:00,2.4467,2.4468,2.4466,2.4467,302100001.0
2007-07-16 14:27:00,2.4466,2.4468,2.4465,2.4467,350700000.0
2007-07-16 14:28:00,2.4466,2.4472,2.4465,2.447,491900000.0
2007-07-16 14:29:00,2.447,2.4476,2.4469,2.4476,428700001.0
2007-07-16 14:30:00,2.4476,2.4479,2.4471,2.4473,1083300008.0
2007-07-16 14:31:00,2.4473,2.4477,2.4472,2.4477,796399998.0
2007-07-16 14:32:00,2.4477,2.4479,2.4473,2.4475,655900002.0
2007-07-16 14:33:00,2.4475,2.4477,2.4473,2.4477,1186500007.0
2007-07-16 14:34:00,2.4477,2.4478,2.4475,2.4478,241400000.0
2007-07-16 14:35:00,2.44775,2.44775,2.44755,2.4476,333999999.0
2007-07-16 14:36:00,2.4476,2.4479,2.4476,2.4479,534300000.0
2007-07-16 14:37:00,2.4479,2.4479,2.4477,2.4477,395500002.0
2007-07-16 14:38:00,2.4477,2.4478,2.4475,2.4478,428800000.0
2007-07-16 14:39:00,2.4478,2.4478,2.4477,2.4478,114000000.0
2007-07-16 14:40:00,2.4478,2.4478,2.44765,2.4478,253800000.0
2007-07-16 14:41:00,2.4478,2.44795,2.4477,2.4477,244600000.0
2007-07-16 14:42:00,2.4477,2.4478,2.4476,2.4476,292400000.0
2007-07-16 14:43:00,2.4477,2.44795,2.4476,2.44785,354700000.0
2007-07-16 14:44:00,2.44785,2.44785,2.4475,2.4476,174300000.0
2007-07-16 14:45:00,2.44755,2.4477,2.4475,2.4476,413200000.0
2007-07-16 14:46:00,2.4477,2.4477,2.4475,2.4475,309000000.0
2007-07-16 14:47:00,2.4475,2.4476,2.4475,2.4475,203800001.0
2007-07-16 14:48:00,2.4475,2.4478,2.4475,2.4476,375100000.0
2007-07-16 14:49:00,2.4476,2.4481,2.4475,2.448,804300003.0
2007-07-16 14:50:00,2.448,2.4481,2.4478,2.44795,690500002.0
2007-07-16 14:51:00,2.4479,2.4479,2.4477,2.4477,346000000.0
2007-07-16 14:52:00,2.4477,2.4479,2.4476,2.44775,702600002.0
2007-07-16 14:53:00,2.44775,2.448,2.4475,2.4478,419099999.0
2007-07-16 14:54:00,2.4478,2.4478,2.4475,2.4475,486899999.0
2007-07-16 14:55:00,2.4476,2.4477,2.4475,2.4475,391600003.0
2007-07-16 14:56:00,2.4475,2.4476,2.4475,2.4476,199600000.0
2007-07-16 14:57:00,2.4476,2.4476,2.4474,2.4474,133600000.0
2007-07-16 14:58:00,2.4474,2.4475,2.4471,2.4475,423400001.0
2007-07-16 14:59:00,2.4475,2.4476,2.4473,2.4476,414700003.0
2007-07-16 15:00:00,2.4476,2.4476,2.44735,2.4476,192600000.0
2007-07-16 15:01:00,2.4476,2.44785,2.4476,2.4477,361100003.0
2007-07-16 15:02:00,2.4477,2.4484,2.4477,2.4481,434900000.0
2007-07-16 15:03:00,2.4481,2.4481,2.4476,2.4476,167600000.0
2007-07-16 15:04:00,2.4479,2.4479,2.4475,2.4476,379100000.0
2007-07-16 15:05:00,2.4477,2.4479,2.4474,2.4475,735000003.0
2007-07-16 15:06:00,2.44755,2.448,2.44755,2.4478,378600000.0
2007-07-16 15:07:00,2.4478,2.4478,2.4476,2.4476,373900006.0
2007-07-16 15:08:00,2.4476,2.44775,2.4472,2.4472,886199996.0
2007-07-16 15:09:00,2.4472,2.4475,2.447,2.447,252400000.0
2007-07-16 15:10:00,2.4471,2.4475,2.4471,2.44735,292300001.0
2007-07-16 15:11:00,2.4474,2.4478,2.4474,2.4476,678100000.0
2007-07-16 15:12:00,2.4476,2.4476,2.4472,2.44725,1069000007.0
2007-07-16 15:13:00,2.4473,2.4474,2.4472,2.4473,300300000.0
2007-07-16 15:14:00,2.4472,2.4473,2.4471,2.4471,451900000.0
2007-07-16 15:15:00,2.4471,2.4475,2.4471,2.44735,434500000.0
2007-07-16 15:16:00,2.4473,2.4477,2.4473,2.44755,864000004.0
2007-07-16 15:17:00,2.44755,2.4478,2.4475,2.4477,336200001.0
2007-07-16 15:18:00,2.4477,2.448,2.4477,2.448,832300001.0
2007-07-16 15:19:00,2.448,2.4482,2.4478,2.44805,860700010.0
2007-07-16 15:20:00,2.44805,2.4483,2.4479,2.4481,884200000.0
2007-07-16 15:21:00,2.4481,2.4483,2.448,2.4481,353800000.0
2007-07-16 15:22:00,2.4481,2.4482,2.448,2.4481,136000000.0
2007-07-16 15:23:00,2.44815,2.4483,2.448,2.4481,394600000.0
2007-07-16 15:24:00,2.448,2.4483,2.448,2.44805,202300000.0
2007-07-16 15:25:00,2.44805,2.4482,2.448,2.4482,163100000.0
2007-07-16 15:26:00,2.4482,2.44845,2.448,2.4483,758600000.0
2007-07-16 15:27:00,2.44825,2.4485,2.4481,2.4482,590400001.0
2007-07-16 15:28:00,2.4483,2.44875,2.4483,2.4487,664400001.0
2007-07-16 15:29:00,2.4488,2.44885,2.4485,2.4486,493200003.0
2007-07-16 15:30:00,2.44865,2.44865,2.4483,2.4484,569800000.0
2007-07-16 15:31:00,2.4483,2.44835,2.448,2.4482,681700000.0
2007-07-16 15:32:00,2.4482,2.4484,2.4482,2.4484,445900000.0
2007-07-16 15:33:00,2.44835,2.44845,2.4483,2.4484,201500000.0
2007-07-16 15:34:00,2.4484,2.4484,2.4482,2.4482,340500000.0
2007-07-16 15:35:00,2.4481,2.4483,2.4481,2.4481,376900000.0
2007-07-16 15:36:00,2.4481,2.44835,2.4481,2.4481,276000000.0
2007-07-16 15:37:00,2.4482,2.44835,2.4481,2.4483,444300000.0
2007-07-16 15:38:00,2.4483,2.4484,2.4481,2.4483,393699999.0
2007-07-16 15:39:00,2.4483,2.44855,2.4481,2.44835,462300000.0
2007-07-16 15:40:00,2.4484,2.4487,2.4482,2.4485,762000001.0
2007-07-16 15:41:00,2.4484,2.4485,2.4484,2.4484,78900000.0
2007-07-16 15:42:00,2.4484,2.4486,2.4482,2.4484,420400000.0
2007-07-16 15:43:00,2.44845,2.4486,2.4482,2.4484,564799999.0
2007-07-16 15:44:00,2.4484,2.4485,2.4483,2.4485,230700000.0
2007-07-16 15:45:00,2.4485,2.44855,2.44845,2.4485,172600000.0
2007-07-16 15:46:00,2.44845,2.4485,2.4482,2.4482,198300000.0
2007-07-16 15:47:00,2.4482,2.44845,2.4481,2.4483,571999998.0
2007-07-16 15:48:00,2.4483,2.4487,2.448,2.4484,1007599994.0
2007-07-16 15:49:00,2.4483,2.44865,2.4482,2.4486,870400000.0
2007-07-16 15:50:00,2.4485,2.4487,2.4484,2.44845,244200002.0
2007-07-16 15:51:00,2.4483,2.449,2.4482,2.4488,862800000.0
2007-07-16 15:52:00,2.44885,2.449,2.44815,2.4484,1145299994.0
2007-07-16 15:53:00,2.4484,2.4487,2.44835,2.4486,562899999.0
2007-07-16 15:54:00,2.4486,2.4488,2.4479,2.4479,734499995.0
2007-07-16 15:55:00,2.4479,2.44825,2.4478,2.44815,856000002.0
2007-07-16 15:56:00,2.44815,2.4488,2.4481,2.44855,633100001.0
2007-07-16 15:57:00,2.4486,2.449,2.4484,2.4488,726900000.0
2007-07-16 15:58:00,2.4489,2.44935,2.4488,2.4493,582200000.0
2007-07-16 15:59:00,2.44925,2.4493,2.44895,2.449,643900003.0
2007-07-16 16:00:00,2.44905,2.4493,2.4489,2.4492,538800001.0
2007-07-16 16:01:00,2.4492,2.4495,2.4492,2.4493,278400001.0
2007-07-16 16:02:00,2.4493,2.4494,2.4492,2.44925,113800001.0
2007-07-16 16:03:00,2.44925,2.44935,2.44905,2.44935,236500000.0
2007-07-16 16:04:00,2.44935,2.4498,2.44935,2.4498,260100000.0
2007-07-16 16:05:00,2.44985,2.45,2.4496,2.44975,238800000.0
2007-07-16 16:06:00,2.44975,2.44995,2.4496,2.4498,412800000.0
2007-07-16 16:07:00,2.4498,2.4503,2.4498,2.4501,152000000.0
2007-07-16 16:08:00,2.4501,2.4502,2.4498,2.4501,233300000.0
2007-07-16 16:09:00,2.4501,2.4509,2.4499,2.4504,652699999.0
2007-07-16 16:10:00,2.4504,2.4507,2.45035,2.4506,632099997.0
2007-07-16 16:11:00,2.4506,2.4506,2.4502,2.4504,696100000.0
2007-07-16 16:12:00,2.4504,2.4507,2.45025,2.4505,321000000.0
2007-07-16 16:13:00,2.4504,2.45055,2.45,2.45,615200000.0
2007-07-16 16:14:00,2.45,2.4506,2.45,2.4506,554400000.0
2007-07-16 16:15:00,2.4505,2.4507,2.4502,2.4504,405000000.0
2007-07-16 16:16:00,2.45045,2.4506,2.4504,2.4504,134800000.0
2007-07-16 16:17:00,2.45055,2.4506,2.4502,2.4503,350800000.0
2007-07-16 16:18:00,2.45025,2.4504,2.4501,2.45025,489300001.0
2007-07-16 16:19:00,2.4502,2.4504,2.45,2.4501,420899999.0
2007-07-16 16:20:00,2.4501,2.4502,2.4498,2.4499,541100000.0
2007-07-16 16:21:00,2.45,2.4504,2.4497,2.4497,698999999.0
2007-07-16 16:22:00,2.44975,2.45,2.4497,2.45,460700000.0
2007-07-16 16:23:00,2.45,2.4501,2.4498,2.45005,377499999.0
2007-07-16 16:24:00,2.45005,2.4501,2.4497,2.4501,463600000.0
2007-07-16 16:25:00,2.4501,2.45025,2.4498,2.44995,467100004.0
2007-07-16 16:26:00,2.44995,2.4504,2.4499,2.45005,357799996.0
2007-07-16 16:27:00,2.45005,2.4504,2.4498,2.45,1177700007.0
2007-07-16 16:28:00,2.45,2.4505,2.4499,2.45,822699997.0
2007-07-16 16:29:00,2.45,2.4501,2.4496,2.4498,894800000.0
2007-07-16 16:30:00,2.4498,2.45,2.44965,2.4497,236900000.0
2007-07-16 16:31:00,2.44975,2.4502,2.4497,2.4502,519900002.0
2007-07-16 16:32:00,2.4501,2.4501,2.4498,2.4499,618800002.0
2007-07-16 16:33:00,2.4499,2.4502,2.4497,2.45005,678300005.0
2007-07-16 16:34:00,2.45,2.4501,2.4495,2.4497,725300003.0
2007-07-16 16:35:00,2.4497,2.45,2.4496,2.44995,848300000.0
2007-07-16 16:36:00,2.44985,2.4504,2.4497,2.4501,1081799999.0
2007-07-16 16:37:00,2.4501,2.4503,2.4499,2.45005,914899999.0
2007-07-16 16:38:00,2.4501,2.4505,2.45005,2.4505,122900000.0
2007-07-16 16:39:00,2.4505,2.4508,2.4503,2.4507,532900003.0
2007-07-16 16:40:00,2.4506,2.4507,2.4502,2.4505,485600002.0
2007-07-16 16:41:00,2.4504,2.4507,2.4504,2.4505,110400000.0
2007-07-16 16:42:00,2.4505,2.4507,2.4501,2.4502,355900002.0
2007-07-16 16:43:00,2.4501,2.4504,2.4501,2.45025,200299998.0
2007-07-16 16:44:00,2.4503,2.4508,2.45025,2.4505,175200000.0
2007-07-16 16:45:00,2.4505,2.4506,2.45025,2.4506,444000000.0
2007-07-16 16:46:00,2.4507,2.4509,2.4506,2.4507,558300000.0
2007-07-16 16:47:00,2.4507,2.4509,2.4504,2.4505,637200000.0
2007-07-16 16:48:00,2.4505,2.4508,2.4503,2.4503,597000000.0
2007-07-16 16:49:00,2.4503,2.4507,2.4502,2.45065,600499997.0
2007-07-16 16:50:00,2.4506,2.4508,2.4505,2.4508,253200000.0
2007-07-16 16:51:00,2.4507,2.4508,2.4505,2.4505,254400000.0
2007-07-16 16:52:00,2.4504,2.45075,2.4504,2.4507,188400000.0
2007-07-16 16:53:00,2.4507,2.4511,2.4507,2.45085,602200000.0
2007-07-16 16:54:00,2.4509,2.45105,2.45085,2.451,80800000.0
2007-07-16 16:55:00,2.45095,2.4511,2.4507,2.451,386000002.0
2007-07-16 16:56:00,2.4509,2.4514,2.45085,2.4511,751100000.0
2007-07-16 16:57:00,2.4511,2.4517,2.4507,2.45095,888800001.0
2007-07-16 16:58:00,2.45095,2.4511,2.4504,2.45045,703300000.0
2007-07-16 16:59:00,2.4505,2.4506,2.45,2.45,992099998.0
2007-07-16 17:00:00,2.45,2.45,2.4493,2.4497,1074099997.0
2007-07-16 17:01:00,2.4497,2.4497,2.4494,2.4496,594900001.0
2007-07-16 17:02:00,2.4496,2.4499,2.4494,2.4499,901899997.0
2007-07-16 17:03:00,2.4499,2.4502,2.4496,2.4496,972400002.0
2007-07-16 17:04:00,2.4496,2.4499,2.4494,2.44945,775100000.0
2007-07-16 17:05:00,2.4493,2.4496,2.4491,2.4496,812599995.0
2007-07-16 17:06:00,2.4496,2.4497,2.4495,2.4497,475400001.0
2007-07-16 17:07:00,2.44965,2.45,2.4496,2.4497,1320100001.0
2007-07-16 17:08:00,2.4496,2.45,2.4496,2.4499,386900002.0
2007-07-16 17:09:00,2.4499,2.4501,2.4499,2.4499,483499997.0
2007-07-16 17:10:00,2.4501,2.4501,2.4495,2.4497,544499999.0
2007-07-16 17:11:00,2.4495,2.4497,2.44945,2.44945,409000000.0
2007-07-16 17:12:00,2.4495,2.4498,2.4494,2.4496,512600000.0
2007-07-16 17:13:00,2.4496,2.4496,2.4492,2.4493,316800000.0
2007-07-16 17:14:00,2.4493,2.4494,2.4491,2.4492,416199999.0
2007-07-16 17:15:00,2.4492,2.4494,2.4489,2.4491,733300000.0
2007-07-16 17:16:00,2.4492,2.4494,2.4492,2.4492,381200000.0
2007-07-16 17:17:00,2.4492,2.4494,2.4492,2.4494,243600000.0
2007-07-16 17:18:00,2.4494,2.4497,2.4493,2.4497,444000000.0
2007-07-16 17:19:00,2.4497,2.4497,2.4493,2.44945,280400000.0
2007-07-16 17:20:00,2.4494,2.4497,2.44935,2.4494,370500000.0
2007-07-16 17:21:00,2.4494,2.4498,2.4493,2.4496,544599999.0
2007-07-16 17:22:00,2.4496,2.4498,2.4491,2.4492,958700001.0
2007-07-16 17:23:00,2.4492,2.4496,2.4491,2.4493,486700000.0
2007-07-16 17:24:00,2.4493,2.4497,2.4491,2.4494,309300000.0
2007-07-16 17:25:00,2.4496,2.4496,2.449,2.4492,449499997.0
2007-07-16 17:26:00,2.4493,2.4496,2.4492,2.4495,120500000.0
2007-07-16 17:27:00,2.4495,2.4499,2.4495,2.4496,477299999.0
2007-07-16 17:28:00,2.4496,2.4496,2.4495,2.4496,88600000.0
2007-07-16 17:29:00,2.4496,2.4496,2.4491,2.44925,503100000.0
2007-07-16 17:30:00,2.44925,2.4494,2.4488,2.449,481900000.0
2007-07-16 17:31:00,2.44905,2.4495,2.4489,2.4495,300600000.0
2007-07-16 17:32:00,2.4495,2.45,2.4493,2.4498,509399998.0
2007-07-16 17:33:00,2.4498,2.45,2.4496,2.45,182800000.0
2007-07-16 17:34:00,2.4501,2.4502,2.44945,2.4495,447500000.0
2007-07-16 17:35:00,2.4495,2.4495,2.4492,2.4493,273400000.0
2007-07-16 17:36:00,2.4493,2.4495,2.4492,2.4494,229100000.0
2007-07-16 17:37:00,2.4496,2.4497,2.4491,2.4494,131200000.0
2007-07-16 17:38:00,2.4494,2.4494,2.4491,2.4492,236800000.0
2007-07-16 17:39:00,2.4492,2.44945,2.44915,2.44945,172800000.0
2007-07-16 17:40:00,2.4494,2.4494,2.449,2.449,279899999.0
2007-07-16 17:41:00,2.449,2.4493,2.449,2.4493,177100002.0
2007-07-16 17:42:00,2.4493,2.4493,2.44885,2.4489,376000000.0
2007-07-16 17:43:00,2.4489,2.4489,2.4487,2.4487,289500001.0
2007-07-16 17:44:00,2.4487,2.4487,2.4484,2.4485,295300000.0
2007-07-16 17:45:00,2.4487,2.4489,2.4485,2.4487,282900000.0
2007-07-16 17:46:00,2.4487,2.4489,2.4485,2.4489,97500000.0
2007-07-16 17:47:00,2.449,2.4491,2.4488,2.449,246400000.0
2007-07-16 17:48:00,2.449,2.449,2.4484,2.4485,322200000.0
2007-07-16 17:49:00,2.4485,2.4489,2.4484,2.4487,935200005.0
2007-07-16 17:50:00,2.4487,2.4489,2.4485,2.4486,386800005.0
2007-07-16 17:51:00,2.4486,2.4486,2.4483,2.4484,319300003.0
2007-07-16 17:52:00,2.4485,2.4486,2.4482,2.4486,839700001.0
2007-07-16 17:53:00,2.4486,2.4487,2.4485,2.4487,180400003.0
2007-07-16 17:54:00,2.44855,2.4487,2.4485,2.4486,126800000.0
2007-07-16 17:55:00,2.4486,2.4487,2.4483,2.4484,164000000.0
2007-07-16 17:56:00,2.4484,2.4486,2.4483,2.4485,93600000.0
2007-07-16 17:57:00,2.4485,2.4487,2.4485,2.4487,98400000.0
2007-07-16 17:58:00,2.4487,2.4487,2.4481,2.44815,308199999.0
2007-07-16 17:59:00,2.44815,2.4485,2.44815,2.4485,391000000.0
2007-07-16 18:00:00,2.4485,2.4486,2.4482,2.4486,210399999.0
2007-07-16 18:01:00,2.4486,2.4488,2.4485,2.4488,361899996.0
2007-07-16 18:02:00,2.4488,2.4488,2.4485,2.4486,286700000.0
2007-07-16 18:03:00,2.4487,2.4487,2.4483,2.4483,379500001.0
2007-07-16 18:04:00,2.4484,2.4486,2.4483,2.4484,324000000.0
2007-07-16 18:05:00,2.4485,2.4486,2.4483,2.4483,584300000.0
2007-07-16 18:06:00,2.4483,2.4484,2.4481,2.4484,194000000.0
2007-07-16 18:07:00,2.4484,2.4485,2.4481,2.4483,355200000.0
2007-07-16 18:08:00,2.4483,2.4487,2.4483,2.4486,316700000.0
2007-07-16 18:09:00,2.4487,2.4488,2.4484,2.4487,260200000.0
2007-07-16 18:10:00,2.4487,2.4488,2.4485,2.44865,217600000.0
2007-07-16 18:11:00,2.44865,2.44865,2.4485,2.4486,139700000.0
2007-07-16 18:12:00,2.4487,2.4487,2.4484,2.4485,103700000.0
2007-07-16 18:13:00,2.4487,2.4489,2.4486,2.4489,145500000.0
2007-07-16 18:14:00,2.4489,2.4491,2.4487,2.4489,136200000.0
2007-07-16 18:15:00,2.449,2.4494,2.4489,2.4494,101300000.0
2007-07-16 18:16:00,2.4494,2.4494,2.4491,2.4491,63200000.0
2007-07-16 18:17:00,2.4491,2.4494,2.4491,2.4494,132000000.0
2007-07-16 18:18:00,2.4494,2.4496,2.4494,2.4494,58200000.0
2007-07-16 18:19:00,2.4494,2.4494,2.4493,2.4493,52800000.0
2007-07-16 18:20:00,2.4494,2.4494,2.449,2.4493,364000000.0
2007-07-16 18:21:00,2.4493,2.4493,2.4488,2.4489,746800001.0
2007-07-16 18:22:00,2.4488,2.44895,2.4488,2.44885,161000000.0
2007-07-16 18:23:00,2.44885,2.4491,2.44885,2.4491,121800000.0
2007-07-16 18:24:00,2.4491,2.4492,2.449,2.4491,224800000.0
2007-07-16 18:25:00,2.44905,2.4493,2.449,2.4492,187800000.0
2007-07-16 18:26:00,2.4492,2.4495,2.4489,2.4495,769199998.0
2007-07-16 18:27:00,2.4494,2.4496,2.4492,2.4492,328900001.0
2007-07-16 18:28:00,2.4492,2.44935,2.449,2.44915,405900002.0
2007-07-16 18:29:00,2.4492,2.4492,2.4489,2.4492,609000003.0
2007-07-16 18:30:00,2.4492,2.4493,2.4489,2.4489,286800000.0
2007-07-16 18:31:00,2.449,2.449,2.4487,2.449,255500001.0
2007-07-16 18:32:00,2.449,2.449,2.44895,2.44895,187000000.0
2007-07-16 18:33:00,2.4489,2.4491,2.4489,2.449,100700000.0
2007-07-16 18:34:00,2.449,2.4492,2.4489,2.4489,436400000.0
2007-07-16 18:35:00,2.4489,2.4492,2.4488,2.4489,303100000.0
2007-07-16 18:36:00,2.4489,2.4492,2.4489,2.4491,153300000.0
2007-07-16 18:37:00,2.4491,2.4495,2.4491,2.4493,248000000.0
2007-07-16 18:38:00,2.44925,2.4503,2.44925,2.4494,912999996.0
2007-07-16 18:39:00,2.4493,2.4495,2.4493,2.4493,617799994.0
2007-07-16 18:40:00,2.4492,2.4494,2.4492,2.4493,335299999.0
2007-07-16 18:41:00,2.4493,2.4494,2.4492,2.4493,166400000.0
2007-07-16 18:42:00,2.4493,2.4495,2.4492,2.4492,324600000.0
2007-07-16 18:43:00,2.4492,2.4493,2.4491,2.4492,488600001.0
2007-07-16 18:44:00,2.4492,2.4496,2.4492,2.4492,283000000.0
2007-07-16 18:45:00,2.4492,2.4493,2.4491,2.4491,192000000.0
2007-07-16 18:46:00,2.4492,2.4492,2.4489,2.4492,206700000.0
2007-07-16 18:47:00,2.4491,2.4493,2.4491,2.4492,54400000.0
2007-07-16 18:48:00,2.4491,2.4492,2.4491,2.4492,75600000.0
2007-07-16 18:49:00,2.4493,2.4493,2.4491,2.4492,54000000.0
2007-07-16 18:50:00,2.4492,2.4495,2.4491,2.4494,233300000.0
2007-07-16 18:51:00,2.4494,2.4495,2.44935,2.4495,64800000.0
2007-07-16 18:52:00,2.4495,2.4495,2.4495,2.4495,8800000.0
2007-07-16 18:53:00,2.4495,2.4496,2.4495,2.4496,12000000.0
2007-07-16 18:54:00,2.4496,2.4496,2.44945,2.4495,144800000.0
2007-07-16 18:55:00,2.44945,2.4495,2.4494,2.4495,108000000.0
2007-07-16 18:56:00,2.4495,2.4495,2.4491,2.4492,318100001.0
2007-07-16 18:57:00,2.4491,2.4495,2.4491,2.4492,214999999.0
2007-07-16 18:58:00,2.4492,2.4492,2.449,2.449,188400001.0
2007-07-16 18:59:00,2.4491,2.4491,2.4489,2.449,60000000.0
2007-07-16 19:00:00,2.4491,2.4491,2.4489,2.4491,108000000.0
2007-07-16 19:01:00,2.449,2.449,2.4489,2.4489,88800000.0
2007-07-16 19:02:00,2.449,2.4493,2.4489,2.4493,129300000.0
2007-07-16 19:03:00,2.4493,2.4493,2.449,2.4493,53600000.0
2007-07-16 19:04:00,2.4493,2.4493,2.4491,2.4491,52800000.0
2007-07-16 19:05:00,2.4491,2.4493,2.449,2.449,195200000.0
2007-07-16 19:06:00,2.449,2.4491,2.449,2.449,89600000.0
2007-07-16 19:07:00,2.4491,2.4493,2.44895,2.4491,168700000.0
2007-07-16 19:08:00,2.4491,2.4491,2.4488,2.4488,284000000.0
2007-07-16 19:09:00,2.4488,2.4489,2.4484,2.4484,343100000.0
2007-07-16 19:10:00,2.4486,2.4486,2.44845,2.4485,93200000.0
2007-07-16 19:11:00,2.4485,2.4485,2.4478,2.448,332400000.0
2007-07-16 19:12:00,2.448,2.4481,2.448,2.4481,104400000.0
2007-07-16 19:13:00,2.4482,2.4482,2.4479,2.4481,159400000.0
2007-07-16 19:14:00,2.4481,2.4481,2.4479,2.4481,66000000.0
2007-07-16 19:15:00,2.448,2.4483,2.4478,2.4478,244499999.0
2007-07-16 19:16:00,2.4478,2.4481,2.4478,2.448,192000000.0
2007-07-16 19:17:00,2.4481,2.4481,2.4478,2.448,149200002.0
2007-07-16 19:18:00,2.448,2.448,2.4479,2.4479,108500000.0
2007-07-16 19:19:00,2.4479,2.4481,2.4478,2.4481,60800000.0
2007-07-16 19:20:00,2.4481,2.4483,2.4481,2.4481,112000000.0
2007-07-16 19:21:00,2.4482,2.4484,2.4482,2.4483,102400000.0
2007-07-16 19:22:00,2.4483,2.4485,2.4481,2.4483,556100003.0
2007-07-16 19:23:00,2.4483,2.4483,2.4479,2.448,434200000.0
2007-07-16 19:24:00,2.4479,2.448,2.4479,2.448,129200000.0
2007-07-16 19:25:00,2.448,2.4482,2.448,2.4482,90400000.0
2007-07-16 19:26:00,2.4482,2.4484,2.4481,2.4481,125200000.0
2007-07-16 19:27:00,2.4481,2.4484,2.4481,2.44815,235200000.0
2007-07-16 19:28:00,2.4482,2.4483,2.44795,2.4482,219400001.0
2007-07-16 19:29:00,2.4481,2.4482,2.448,2.4481,106000000.0
2007-07-16 19:30:00,2.4481,2.4481,2.448,2.4481,51200000.0
2007-07-16 19:31:00,2.4481,2.4481,2.4479,2.448,156800000.0
2007-07-16 19:32:00,2.4479,2.4481,2.44785,2.44785,253600000.0
2007-07-16 19:33:00,2.4479,2.44805,2.44785,2.448,98400000.0
2007-07-16 19:34:00,2.448,2.4481,2.4479,2.448,219900000.0
2007-07-16 19:35:00,2.448,2.448,2.4478,2.4479,115200000.0
2007-07-16 19:36:00,2.448,2.448,2.4474,2.4475,387900002.0
2007-07-16 19:37:00,2.4475,2.4476,2.4473,2.44745,314900000.0
2007-07-16 19:38:00,2.4475,2.4475,2.4474,2.4474,172800000.0
2007-07-16 19:39:00,2.4474,2.4476,2.4474,2.4476,119100000.0
2007-07-16 19:40:00,2.4476,2.4477,2.4474,2.4475,77600000.0
2007-07-16 19:41:00,2.4475,2.4477,2.4474,2.44755,160400000.0
2007-07-16 19:42:00,2.4475,2.44755,2.4473,2.4474,208400000.0
2007-07-16 19:43:00,2.4474,2.4478,2.4473,2.4477,234700000.0
2007-07-16 19:44:00,2.4477,2.4477,2.4474,2.4476,142900000.0
2007-07-16 19:45:00,2.4476,2.4476,2.4474,2.4474,166400000.0
2007-07-16 19:46:00,2.4474,2.4475,2.4471,2.4475,447900003.0
2007-07-16 19:47:00,2.4475,2.4476,2.4471,2.4472,215800000.0
2007-07-16 19:48:00,2.4473,2.4473,2.4472,2.4472,75200000.0
2007-07-16 19:49:00,2.4472,2.4473,2.4472,2.4473,106000000.0
2007-07-16 19:50:00,2.4474,2.4474,2.4471,2.4472,38400000.0
2007-07-16 19:51:00,2.4471,2.4474,2.4471,2.4473,76800000.0
2007-07-16 19:52:00,2.4473,2.4474,2.4473,2.4473,99100000.0
2007-07-16 19:53:00,2.4473,2.4473,2.4472,2.4473,21200000.0
2007-07-16 19:54:00,2.4473,2.4473,2.4471,2.4471,322799999.0
2007-07-16 19:55:00,2.4471,2.4473,2.4471,2.44725,384600000.0
2007-07-16 19:56:00,2.44725,2.4473,2.4471,2.44725,145000001.0
2007-07-16 19:57:00,2.44725,2.4473,2.4471,2.4473,405100003.0
2007-07-16 19:58:00,2.4473,2.4473,2.4471,2.4473,222100000.0
2007-07-16 19:59:00,2.4473,2.4473,2.4473,2.4473,24000000.0
2007-07-16 20:00:00,2.4473,2.4477,2.4473,2.4477,183000002.0
2007-07-16 20:01:00,2.4477,2.4477,2.4474,2.4475,106500000.0
2007-07-16 20:02:00,2.4475,2.44755,2.44745,2.4475,131600000.0
2007-07-16 20:03:00,2.4475,2.44755,2.4475,2.44755,21200001.0
2007-07-16 20:04:00,2.44765,2.4477,2.4476,2.4476,99599999.0
2007-07-16 20:05:00,2.4477,2.4478,2.4477,2.4478,24000000.0
2007-07-16 20:06:00,2.4478,2.4478,2.4475,2.4476,70300000.0
2007-07-16 20:07:00,2.4476,2.4477,2.4476,2.4477,24000000.0
2007-07-16 20:08:00,2.4477,2.4477,2.4475,2.4477,107900000.0
2007-07-16 20:09:00,2.4477,2.4477,2.4477,2.4477,4800000.0
2007-07-16 20:10:00,2.4477,2.4477,2.4476,2.4477,73600000.0
2007-07-16 20:11:00,2.4476,2.4477,2.4475,2.4475,92000000.0
2007-07-16 20:12:00,2.4474,2.4476,2.4472,2.4476,142400001.0
2007-07-16 20:13:00,2.4476,2.4477,2.44745,2.44765,172500000.0
2007-07-16 20:14:00,2.4476,2.4477,2.4476,2.4476,96400000.0
2007-07-16 20:15:00,2.4476,2.4476,2.4473,2.4474,107200000.0
2007-07-16 20:16:00,2.4473,2.4475,2.4473,2.4475,63900000.0
2007-07-16 20:17:00,2.4475,2.4476,2.4475,2.4476,9600000.0
2007-07-16 20:18:00,2.4476,2.4476,2.4475,2.4476,37900000.0
2007-07-16 20:19:00,2.4476,2.4477,2.4476,2.4477,185600000.0
2007-07-16 20:20:00,2.4477,2.4477,2.4474,2.4474,78600000.0
2007-07-16 20:21:00,2.4476,2.4476,2.4476,2.4476,6000000.0
2007-07-16 20:22:00,2.4476,2.4476,2.4476,2.4476,8000000.0
2007-07-16 20:23:00,2.4476,2.4477,2.4476,2.4477,52700000.0
2007-07-16 20:24:00,2.4477,2.4477,2.4476,2.4477,44000000.0
2007-07-16 20:25:00,2.4477,2.4477,2.4477,2.4477,4800000.0
2007-07-16 20:26:00,2.4477,2.4477,2.4477,2.4477,35200000.0
2007-07-16 20:27:00,2.4477,2.44785,2.4477,2.44785,96400000.0
2007-07-16 20:28:00,2.44785,2.44795,2.4478,2.4479,120000000.0
2007-07-16 20:29:00,2.4479,2.4479,2.4478,2.4478,118800000.0
2007-07-16 20:30:00,2.4478,2.4479,2.4477,2.4478,134000000.0
2007-07-16 20:31:00,2.4478,2.4479,2.4478,2.4479,51200000.0
2007-07-16 20:32:00,2.4479,2.4479,2.4478,2.4478,20000000.0
2007-07-16 20:33:00,2.4478,2.4478,2.4477,2.4477,42000000.0
2007-07-16 20:34:00,2.4477,2.4478,2.4477,2.4478,94400000.0
2007-07-16 20:35:00,2.4477,2.4479,2.4477,2.44785,187700000.0
2007-07-16 20:36:00,2.4478,2.4478,2.4477,2.4477,171900000.0
2007-07-16 20:37:00,2.4477,2.44775,2.44765,2.44765,34000000.0
2007-07-16 20:38:00,2.4477,2.44775,2.4477,2.44775,39200000.0
2007-07-16 20:39:00,2.44775,2.44775,2.4475,2.44755,75700002.0
2007-07-16 20:40:00,2.4475,2.4476,2.44745,2.4476,158200001.0
2007-07-16 20:41:00,2.44755,2.4477,2.4475,2.4477,122400000.0
2007-07-16 20:42:00,2.4477,2.4484,2.4477,2.4484,90000000.0
2007-07-16 20:43:00,2.4484,2.4486,2.4482,2.4484,135600000.0
2007-07-16 20:44:00,2.4485,2.44855,2.44845,2.4485,52600000.0
2007-07-16 20:45:00,2.4485,2.4485,2.4485,2.4485,30400000.0
2007-07-16 20:46:00,2.4485,2.4486,2.4485,2.4486,44000000.0
2007-07-16 20:47:00,2.4486,2.4487,2.4486,2.4486,53600000.0
2007-07-16 20:48:00,2.4486,2.4486,2.4486,2.4486,21600000.0
2007-07-16 20:49:00,2.4486,2.4486,2.4483,2.4483,56800000.0
2007-07-16 20:50:00,2.4483,2.4483,2.448,2.4481,149600000.0
2007-07-16 20:51:00,2.4481,2.4484,2.4481,2.4483,74400000.0
2007-07-16 20:52:00,2.44835,2.4488,2.44835,2.44875,165600000.0
2007-07-16 20:53:00,2.4487,2.4489,2.4486,2.4486,177300000.0
2007-07-16 20:54:00,2.4486,2.44875,2.4486,2.4487,178000000.0
2007-07-16 20:55:00,2.4487,2.4487,2.4486,2.4487,69600000.0
2007-07-16 20:56:00,2.4487,2.4487,2.4484,2.44845,489899991.0
2007-07-16 20:57:00,2.44845,2.4487,2.4484,2.4487,422800000.0
2007-07-16 20:58:00,2.4487,2.4487,2.44845,2.4487,197000001.0
2007-07-16 20:59:00,2.4487,2.449,2.4486,2.44875,340000000.0
2007-07-16 21:00:00,2.4488,2.4488,2.4481,2.4481,245200000.0
2007-07-16 21:01:00,2.4481,2.4481,2.4477,2.4478,418200000.0
2007-07-16 21:02:00,2.4478,2.4478,2.4478,2.4478,56000000.0
2007-07-16 21:03:00,2.4478,2.448,2.44765,2.4478,229999998.0
2007-07-16 21:04:00,2.4478,2.4481,2.4477,2.448,419700000.0
2007-07-16 21:05:00,2.448,2.4481,2.4479,2.4481,160700000.0
2007-07-16 21:06:00,2.44805,2.4481,2.44805,2.44805,28000000.0
2007-07-16 21:07:00,2.44805,2.4482,2.44805,2.4482,17600000.0
2007-07-16 21:08:00,2.4482,2.4482,2.4481,2.4482,20800000.0
2007-07-16 21:09:00,2.4482,2.4484,2.4482,2.4484,38400000.0
2007-07-16 21:10:00,2.4482,2.4482,2.4482,2.4482,22400000.0
2007-07-16 21:11:00,2.4482,2.4482,2.4482,2.4482,4800000.0
2007-07-16 21:12:00,2.4482,2.4483,2.4482,2.4483,95599999.0
2007-07-16 21:13:00,2.4483,2.4485,2.4483,2.4485,38000000.0
2007-07-16 21:14:00,2.4485,2.4485,2.4482,2.4483,19200000.0
2007-07-16 21:15:00,2.4482,2.44825,2.4482,2.44825,18400000.0
2007-07-16 21:16:00,2.44825,2.4487,2.44825,2.4487,17600000.0
2007-07-16 21:17:00,2.44855,2.4487,2.4485,2.4487,21600000.0
2007-07-16 21:18:00,2.4487,2.4487,2.4487,2.4487,800000.0
2007-07-16 21:19:00,2.4487,2.4487,2.4487,2.4487,800000.0
2007-07-16 21:20:00,2.4487,2.4487,2.4487,2.4487,7200000.0
2007-07-16 21:21:00,2.44827,2.44827,2.44798,2.44803,87100000.0
2007-07-16 21:22:00,2.4487,2.4487,2.4487,2.4487,1600000.0
2007-07-16 21:23:00,2.4487,2.4487,2.4487,2.4487,800000.0
2007-07-16 21:24:00,2.4487,2.4487,2.4487,2.4487,3200000.0
2007-07-16 21:25:00,2.44825,2.44839,2.44802,2.44839,280600000.0
2007-07-16 21:26:00,2.4487,2.4487,2.4485,2.4485,13600000.0
2007-07-16 21:27:00,2.4484,2.4487,2.4484,2.4485,42000000.0
2007-07-16 21:28:00,2.4485,2.4485,2.4484,2.4485,21900000.0
2007-07-16 21:29:00,2.44845,2.449,2.44845,2.449,118600000.0
2007-07-16 21:30:00,2.44905,2.4491,2.4488,2.449,130200000.0
2007-07-16 21:31:00,2.449,2.449,2.4488,2.44885,203600000.0
2007-07-16 21:32:00,2.44885,2.44885,2.44865,2.4487,90100000.0
2007-07-16 21:33:00,2.4487,2.449,2.4487,2.4489,154400000.0
2007-07-16 21:34:00,2.449,2.44905,2.4489,2.4489,84700000.0
2007-07-16 21:35:00,2.4488,2.4493,2.4488,2.4491,270700000.0
2007-07-16 21:36:00,2.4491,2.4492,2.449,2.4491,165200000.0
2007-07-16 21:37:00,2.4491,2.4492,2.449,2.4491,225600000.0
2007-07-16 21:38:00,2.4491,2.4492,2.449,2.4492,164000000.0
2007-07-16 21:39:00,2.44915,2.44915,2.449,2.4491,78400000.0
2007-07-16 21:40:00,2.449,2.44915,2.449,2.4491,76600000.0
2007-07-16 21:41:00,2.44873,2.44883,2.44865,2.44877,20000000.0
2007-07-16 21:42:00,2.4492,2.4492,2.4491,2.4492,38400000.0
2007-07-16 21:43:00,2.44915,2.4492,2.44915,2.44915,12000000.0
2007-07-16 21:44:00,2.44925,2.44925,2.44915,2.4492,192000000.0
2007-07-16 21:45:00,2.4492,2.44935,2.4491,2.4492,156000000.0
2007-07-16 21:46:00,2.4492,2.44925,2.4491,2.44925,152800000.0
2007-07-16 21:47:00,2.44925,2.44925,2.44915,2.44915,146400000.0
2007-07-16 21:48:00,2.4491,2.44915,2.4491,2.4491,20000000.0
2007-07-16 21:49:00,2.44915,2.44915,2.44875,2.44885,54400000.0
2007-07-16 21:50:00,2.4489,2.44895,2.4488,2.44895,76800000.0
2007-07-16 21:51:00,2.449,2.4493,2.449,2.4492,136800000.0
2007-07-16 21:52:00,2.44915,2.4492,2.4489,2.4489,143200000.0
2007-07-16 21:53:00,2.4489,2.449,2.4489,2.449,40800000.0
2007-07-16 21:54:00,2.44905,2.44925,2.449,2.44925,72800000.0
2007-07-16 21:55:00,2.44925,2.4493,2.44915,2.44915,20000000.0
2007-07-16 21:56:00,2.4491,2.44925,2.4491,2.4492,54400000.0
2007-07-16 21:57:00,2.44925,2.4493,2.449,2.44925,178400000.0
2007-07-16 21:58:00,2.4492,2.44975,2.4492,2.44975,105700000.0
2007-07-16 21:59:00,2.44975,2.4499,2.44965,2.4499,80000000.0
2007-07-16 22:00:00,2.4499,2.4501,2.4499,2.4499,108000000.0
2007-07-16 22:01:00,2.4499,2.44995,2.4498,2.4498,157900000.0
2007-07-16 22:02:00,2.4498,2.4498,2.4497,2.4497,53400000.0
2007-07-16 22:03:00,2.4497,2.4497,2.4497,2.4497,214200000.0
2007-07-16 22:04:00,2.4497,2.4498,2.4496,2.4498,615500000.0
2007-07-16 22:05:00,2.4497,2.4497,2.4497,2.4497,18900000.0
2007-07-16 22:06:00,2.4497,2.44995,2.4496,2.4499,189599999.0
2007-07-16 22:07:00,2.44995,2.45,2.4499,2.45,85400000.0
2007-07-16 22:08:00,2.45,2.45,2.4496,2.4496,185100000.0
2007-07-16 22:09:00,2.4496,2.4496,2.4495,2.4495,83100000.0
2007-07-16 22:10:00,2.4495,2.4496,2.4494,2.4496,80300000.0
2007-07-16 22:11:00,2.4497,2.44985,2.44955,2.4497,92800000.0
2007-07-16 22:12:00,2.4498,2.44985,2.4495,2.44985,166200002.0
2007-07-16 22:13:00,2.44985,2.44995,2.44975,2.44995,84000000.0
2007-07-16 22:14:00,2.45,2.4501,2.4499,2.4501,206400000.0
2007-07-16 22:15:00,2.4501,2.4501,2.4499,2.4499,60000000.0
2007-07-16 22:16:00,2.44995,2.4504,2.44985,2.4504,291200000.0
2007-07-16 22:17:00,2.4504,2.4506,2.4503,2.4505,278000000.0
2007-07-16 22:18:00,2.4505,2.4507,2.4505,2.4506,123200000.0
2007-07-16 22:19:00,2.4506,2.45065,2.4505,2.4506,69600000.0
2007-07-16 22:20:00,2.4506,2.4506,2.4506,2.4506,13600000.0
2007-07-16 22:21:00,2.4506,2.45075,2.4501,2.4506,391700005.0
2007-07-16 22:22:00,2.4507,2.4508,2.4507,2.4508,89600000.0
2007-07-16 22:23:00,2.4508,2.451,2.4506,2.4509,144300000.0
2007-07-16 22:24:00,2.4512,2.4512,2.4508,2.45095,60000000.0
2007-07-16 22:25:00,2.4509,2.45095,2.45035,2.4506,178400000.0
2007-07-16 22:26:00,2.4505,2.4505,2.4502,2.4502,153200000.0
2007-07-16 22:27:00,2.4502,2.4506,2.45,2.4506,152800000.0
2007-07-16 22:28:00,2.4506,2.4506,2.45045,2.45045,84800000.0
2007-07-16 22:29:00,2.4506,2.4506,2.4506,2.4506,7200000.0
2007-07-16 22:30:00,2.4507,2.4507,2.4507,2.4507,9600000.0
2007-07-16 22:31:00,2.45065,2.4507,2.4505,2.4507,74600000.0
2007-07-16 22:32:00,2.4509,2.4509,2.4508,2.4508,24000000.0
2007-07-16 22:33:00,2.4508,2.4508,2.45065,2.4508,49600000.0
2007-07-16 22:34:00,2.4507,2.4507,2.4505,2.45065,84000000.0
2007-07-16 22:35:00,2.45065,2.4507,2.4506,2.4507,91600000.0
2007-07-16 22:36:00,2.4507,2.4508,2.4506,2.4507,124199998.0
2007-07-16 22:37:00,2.4507,2.4508,2.4507,2.4508,4800000.0
2007-07-16 22:38:00,2.4508,2.4513,2.4504,2.45125,362000000.0
2007-07-16 22:39:00,2.45125,2.45125,2.45065,2.4512,297400000.0
2007-07-16 22:40:00,2.4512,2.4513,2.451,2.4513,142700000.0
2007-07-16 22:41:00,2.4514,2.45155,2.4512,2.45135,92400000.0
2007-07-16 22:42:00,2.4514,2.4514,2.45115,2.45115,56800000.0
2007-07-16 22:43:00,2.4511,2.45135,2.45065,2.45085,244200000.0
2007-07-16 22:44:00,2.451,2.4511,2.4509,2.4511,212700000.0
2007-07-16 22:45:00,2.4511,2.4513,2.451,2.4513,203100000.0
2007-07-16 22:46:00,2.4513,2.4513,2.451,2.45105,167000000.0
2007-07-16 22:47:00,2.45105,2.4511,2.4509,2.451,246600000.0
2007-07-16 22:48:00,2.451,2.4511,2.4509,2.451,189900001.0
2007-07-16 22:49:00,2.451,2.4511,2.45095,2.45105,43800000.0
2007-07-16 22:50:00,2.4511,2.4511,2.451,2.45105,20700000.0
2007-07-16 22:51:00,2.45105,2.45105,2.45075,2.4508,75700000.0
2007-07-16 22:52:00,2.4508,2.451,2.4508,2.451,44500000.0
2007-07-16 22:53:00,2.451,2.45105,2.45095,2.45105,48800000.0
2007-07-16 22:54:00,2.451,2.451,2.451,2.451,8800000.0
2007-07-16 22:55:00,2.451,2.451,2.4506,2.45065,187000000.0
2007-07-16 22:56:00,2.4506,2.4507,2.4505,2.45055,69600000.0
2007-07-16 22:57:00,2.45055,2.4507,2.45055,2.45065,59900000.0
2007-07-16 22:58:00,2.45065,2.45065,2.4503,2.4506,162600000.0
2007-07-16 22:59:00,2.4506,2.4507,2.4502,2.4502,260600000.0
2007-07-16 23:00:00,2.4502,2.451,2.4502,2.451,156100000.0
2007-07-16 23:01:00,2.451,2.451,2.4505,2.4505,43200000.0
2007-07-16 23:02:00,2.4505,2.4507,2.4504,2.4507,63400000.0
2007-07-16 23:03:00,2.4507,2.4507,2.4504,2.4505,46600000.0
2007-07-16 23:04:00,2.4505,2.4505,2.4497,2.4503,278900000.0
2007-07-16 23:05:00,2.4503,2.4503,2.4499,2.4502,63900000.0
2007-07-16 23:06:00,2.44991,2.44991,2.4496,2.44968,158400000.0
2007-07-16 23:07:00,2.4502,2.4502,2.4502,2.4502,19200000.0
2007-07-16 23:08:00,2.4502,2.4503,2.4501,2.4501,84600000.0
2007-07-16 23:09:00,2.4501,2.4501,2.4495,2.4495,56700000.0
2007-07-16 23:10:00,2.4498,2.4499,2.4496,2.4499,72600000.0
2007-07-16 23:11:00,2.4498,2.4499,2.4498,2.4498,20000000.0
2007-07-16 23:12:00,2.4497,2.4498,2.4497,2.4498,16800000.0
2007-07-16 23:13:00,2.4499,2.45,2.4499,2.45,44000000.0
2007-07-16 23:14:00,2.45005,2.4501,2.45005,2.4501,16000000.0
2007-07-16 23:15:00,2.45005,2.4501,2.45005,2.4501,32000000.0
2007-07-16 23:16:00,2.4502,2.4503,2.4502,2.4503,60000000.0
2007-07-16 23:17:00,2.4503,2.4503,2.4502,2.4502,50400000.0
2007-07-16 23:18:00,2.4502,2.4502,2.4502,2.4502,4000000.0
2007-07-16 23:19:00,2.4502,2.4503,2.4502,2.4503,40000000.0
2007-07-16 23:20:00,2.4502,2.4503,2.4502,2.45025,60000000.0
2007-07-16 23:21:00,2.4503,2.4503,2.45025,2.45025,8000000.0
2007-07-16 23:22:00,2.4503,2.4503,2.45025,2.4503,12000000.0
2007-07-16 23:23:00,2.45025,2.4503,2.45025,2.45025,20000000.0
2007-07-16 23:24:00,2.4503,2.4503,2.45,2.4501,46400000.0
2007-07-16 23:25:00,2.45015,2.4502,2.4501,2.4502,64000000.0
2007-07-16 23:26:00,2.4501,2.4501,2.4501,2.4501,20000000.0
2007-07-16 23:27:00,2.4501,2.4502,2.45,2.45,16000000.0
2007-07-16 23:28:00,2.45,2.45,2.4498,2.4499,68600000.0
2007-07-16 23:29:00,2.45,2.4501,2.45,2.45005,84800000.0
2007-07-16 23:30:00,2.4501,2.4501,2.45,2.45005,32800000.0
2007-07-16 23:31:00,2.45025,2.45025,2.45015,2.45025,22400000.0
2007-07-16 23:32:00,2.4502,2.4502,2.4502,2.4502,4000000.0
2007-07-16 23:33:00,2.45025,2.45025,2.45025,2.45025,4000000.0
2007-07-16 23:34:00,2.4502,2.45035,2.4502,2.45035,32900000.0
2007-07-16 23:35:00,2.4503,2.4503,2.4503,2.4503,10400000.0
2007-07-16 23:36:00,2.4504,2.45055,2.45015,2.4502,47200000.0
2007-07-16 23:37:00,2.45025,2.4505,2.45025,2.45035,56800000.0
2007-07-16 23:38:00,2.4504,2.4507,2.45025,2.45045,117200000.0
2007-07-16 23:39:00,2.4503,2.45035,2.4501,2.45015,104000000.0
2007-07-16 23:40:00,2.45025,2.45045,2.45025,2.45035,66400000.0
2007-07-16 23:41:00,2.45035,2.45035,2.45,2.45035,84000000.0
2007-07-16 23:42:00,2.45045,2.45075,2.4503,2.45075,70300000.0
2007-07-16 23:43:00,2.4508,2.45105,2.45065,2.45075,124000000.0
2007-07-16 23:44:00,2.4509,2.451,2.45025,2.4503,120000000.0
2007-07-16 23:45:00,2.4503,2.4503,2.4501,2.4501,81400000.0
2007-07-16 23:46:00,2.4501,2.4501,2.45,2.4501,28000000.0
2007-07-16 23:47:00,2.44958,2.4498,2.44952,2.4498,87200000.0
2007-07-16 23:48:00,2.4501,2.4502,2.4501,2.4501,16000000.0
2007-07-16 23:49:00,2.44926,2.44979,2.44926,2.44978,56000000.0
2007-07-16 23:50:00,2.44975,2.44977,2.44955,2.44955,55200000.0
2007-07-16 23:51:00,2.45,2.4501,2.4499,2.45,27900000.0
2007-07-16 23:52:00,2.4501,2.4501,2.44995,2.44995,40000000.0
2007-07-16 23:53:00,2.44985,2.44995,2.44985,2.44995,8000000.0
2007-07-16 23:54:00,2.45,2.4502,2.44995,2.4502,48700000.0
2007-07-16 23:55:00,2.45015,2.4502,2.45015,2.4502,28000000.0
2007-07-16 23:56:00,2.44975,2.45001,2.44956,2.44968,174800000.0
2007-07-16 23:57:00,2.45,2.45,2.4499,2.4499,12000000.0
2007-07-16 23:58:00,2.4499,2.4499,2.4498,2.4499,92000000.0
2007-07-16 23:59:00,2.44985,2.44995,2.44985,2.44985,34400000.0
2007-07-17 00:00:00,2.44985,2.44985,2.4498,2.44985,40000000.0
2007-07-17 00:01:00,2.44927,2.4495,2.44927,2.4495,48800000.0
2007-07-17 00:02:00,2.4499,2.45,2.4499,2.45,36000000.0
2007-07-17 00:03:00,2.45,2.45,2.45,2.45,8000000.0
2007-07-17 00:04:00,2.45,2.45,2.45,2.45,20000000.0
2007-07-17 00:05:00,2.45,2.4501,2.44985,2.4499,80000000.0
2007-07-17 00:06:00,2.4499,2.45,2.44965,2.45,56800000.0
2007-07-17 00:07:00,2.44975,2.45,2.44975,2.44995,58000000.0
2007-07-17 00:08:00,2.44995,2.44995,2.44985,2.44995,64000000.0
2007-07-17 00:09:00,2.45005,2.45005,2.44995,2.44995,8000000.0
2007-07-17 00:10:00,2.44995,2.4501,2.4495,2.4499,128900000.0
2007-07-17 00:11:00,2.44995,2.44995,2.4496,2.4496,44800000.0
2007-07-17 00:12:00,2.4496,2.4496,2.4493,2.4496,56400000.0
2007-07-17 00:13:00,2.4496,2.4502,2.4492,2.4492,287400000.0
2007-07-17 00:14:00,2.4492,2.4497,2.4492,2.4497,66000000.0
2007-07-17 00:15:00,2.4497,2.44975,2.4495,2.4497,78300000.0
2007-07-17 00:16:00,2.44985,2.44985,2.44985,2.44985,8000000.0
2007-07-17 00:17:00,2.44942,2.44968,2.44937,2.44968,51900000.0
2007-07-17 00:18:00,2.44937,2.44956,2.44907,2.44907,109800000.0
2007-07-17 00:19:00,2.44943,2.44968,2.44939,2.44968,38000000.0
2007-07-17 00:20:00,2.4497,2.45005,2.4497,2.44995,28700000.0
2007-07-17 00:21:00,2.44962,2.44976,2.44946,2.44964,60800000.0
2007-07-17 00:22:00,2.4499,2.4499,2.44965,2.44965,18300000.0
2007-07-17 00:23:00,2.4497,2.4501,2.4496,2.44965,104300000.0
2007-07-17 00:24:00,2.4498,2.45015,2.44955,2.45,58300000.0
2007-07-17 00:25:00,2.45,2.4505,2.45,2.45025,73500000.0
2007-07-17 00:26:00,2.4502,2.4502,2.45015,2.45015,6400000.0
2007-07-17 00:27:00,2.45,2.45015,2.45,2.45015,44800000.0
2007-07-17 00:28:00,2.45015,2.45015,2.44995,2.45,44000000.0
2007-07-17 00:29:00,2.44995,2.4502,2.4499,2.44995,75100000.0
2007-07-17 00:30:00,2.44995,2.44995,2.4499,2.44995,16000000.0
2007-07-17 00:31:00,2.44995,2.44995,2.4496,2.4496,62800000.0
2007-07-17 00:32:00,2.4496,2.45,2.4496,2.44995,119500000.0
2007-07-17 00:33:00,2.4499,2.45,2.4498,2.4499,84000000.0
2007-07-17 00:34:00,2.4499,2.45,2.4497,2.4497,136899999.0
2007-07-17 00:35:00,2.4498,2.4499,2.4497,2.44975,186000000.0
2007-07-17 00:36:00,2.44975,2.44985,2.44975,2.44975,19400000.0
2007-07-17 00:37:00,2.44975,2.44975,2.4495,2.4496,78100000.0
2007-07-17 00:38:00,2.44955,2.4496,2.4494,2.4496,76800000.0
2007-07-17 00:39:00,2.4496,2.4498,2.4494,2.44945,53600000.0
2007-07-17 00:40:00,2.4494,2.4494,2.4494,2.4494,57600000.0
2007-07-17 00:41:00,2.4494,2.4494,2.4494,2.4494,25200000.0
2007-07-17 00:42:00,2.4494,2.4494,2.4492,2.4492,16400000.0
2007-07-17 00:43:00,2.44859,2.44883,2.44856,2.44864,251200000.0
2007-07-17 00:44:00,2.4492,2.4492,2.4491,2.4492,69200000.0
2007-07-17 00:45:00,2.4492,2.4492,2.449,2.449,46400000.0
2007-07-17 00:46:00,2.4491,2.4491,2.4491,2.4491,12000000.0
2007-07-17 00:47:00,2.449,2.449,2.449,2.449,116800000.0
2007-07-17 00:48:00,2.449,2.4492,2.449,2.4492,24000000.0
2007-07-17 00:49:00,2.4492,2.4492,2.449,2.449,38400000.0
2007-07-17 00:50:00,2.4492,2.4492,2.449,2.449,63200000.0
2007-07-17 00:51:00,2.449,2.449,2.4487,2.449,80800000.0
2007-07-17 00:52:00,2.449,2.4493,2.449,2.4492,148300000.0
2007-07-17 00:53:00,2.4491,2.4495,2.44905,2.44945,104400000.0
2007-07-17 00:54:00,2.4494,2.44945,2.4494,2.4494,16800000.0
2007-07-17 00:55:00,2.44945,2.44945,2.4492,2.4492,141300000.0
2007-07-17 00:56:00,2.4492,2.4494,2.4491,2.4493,172300001.0
2007-07-17 00:57:00,2.4493,2.4493,2.44915,2.44925,84400000.0
2007-07-17 00:58:00,2.4493,2.4493,2.449,2.44915,404000000.0
2007-07-17 00:59:00,2.4491,2.44915,2.449,2.44905,334400000.0
2007-07-17 01:00:00,2.44849,2.44878,2.44849,2.44878,218000000.0
2007-07-17 01:01:00,2.44915,2.4492,2.4491,2.4491,40800000.0
2007-07-17 01:02:00,2.4491,2.4494,2.449,2.44925,242400000.0
2007-07-17 01:03:00,2.44891,2.44904,2.44876,2.44876,248300000.0
2007-07-17 01:04:00,2.4492,2.44925,2.4492,2.4492,20800000.0
2007-07-17 01:05:00,2.4492,2.4492,2.449,2.449,147600000.0
2007-07-17 01:06:00,2.449,2.4492,2.449,2.44915,194000000.0
2007-07-17 01:07:00,2.44915,2.44925,2.44915,2.44915,17600000.0
2007-07-17 01:08:00,2.44915,2.44925,2.449,2.4491,125600000.0
2007-07-17 01:09:00,2.4491,2.4492,2.44905,2.4492,122400000.0
2007-07-17 01:10:00,2.4492,2.4493,2.44905,2.44905,196800000.0
2007-07-17 01:11:00,2.4491,2.4492,2.4491,2.4492,22400000.0
2007-07-17 01:12:00,2.4492,2.44925,2.449,2.4491,118000001.0
2007-07-17 01:13:00,2.4491,2.4492,2.4491,2.4492,35200000.0
2007-07-17 01:14:00,2.4492,2.4492,2.449,2.4491,102399999.0
2007-07-17 01:15:00,2.4491,2.4491,2.4491,2.4491,24800000.0
2007-07-17 01:16:00,2.4491,2.4491,2.449,2.4491,103300004.0
2007-07-17 01:17:00,2.4491,2.4491,2.44905,2.4491,18400000.0
2007-07-17 01:18:00,2.4491,2.4491,2.4491,2.4491,8800000.0
2007-07-17 01:19:00,2.44855,2.4487,2.44855,2.44857,160800000.0
2007-07-17 01:20:00,2.4491,2.4491,2.4491,2.4491,15200000.0
2007-07-17 01:21:00,2.44905,2.4492,2.44905,2.4491,88000000.0
2007-07-17 01:22:00,2.4492,2.4492,2.4491,2.4491,61600000.0
2007-07-17 01:23:00,2.4491,2.4492,2.4491,2.4492,39200000.0
2007-07-17 01:24:00,2.4492,2.4493,2.4491,2.44925,70400000.0
2007-07-17 01:25:00,2.4492,2.4492,2.44915,2.4492,44000000.0
2007-07-17 01:26:00,2.4492,2.4494,2.4491,2.4491,82000000.0
2007-07-17 01:27:00,2.4491,2.4494,2.4491,2.4494,15600000.0
2007-07-17 01:28:00,2.4494,2.4494,2.44915,2.44915,48000000.0
2007-07-17 01:29:00,2.4492,2.44925,2.449,2.4491,72000001.0
2007-07-17 01:30:00,2.44925,2.4494,2.4491,2.44915,60000000.0
2007-07-17 01:31:00,2.44925,2.4493,2.44925,2.4493,16800000.0
2007-07-17 01:32:00,2.4493,2.4493,2.4492,2.4492,31200000.0
2007-07-17 01:33:00,2.4492,2.4492,2.44915,2.44915,16000000.0
2007-07-17 01:34:00,2.4492,2.4492,2.4492,2.4492,6400000.0
2007-07-17 01:35:00,2.4492,2.4492,2.4492,2.4492,3200000.0
2007-07-17 01:36:00,2.4491,2.4491,2.44905,2.44905,32000000.0
2007-07-17 01:37:00,2.4491,2.4491,2.4491,2.4491,14400000.0
2007-07-17 01:38:00,2.4491,2.4495,2.4491,2.4495,109000000.0
2007-07-17 01:39:00,2.44891,2.44909,2.44883,2.44909,303600000.0
2007-07-17 01:40:00,2.4495,2.4495,2.4492,2.4492,28800000.0
2007-07-17 01:41:00,2.44925,2.44935,2.4492,2.4492,46400000.0
2007-07-17 01:42:00,2.4492,2.4495,2.449,2.4495,83099999.0
2007-07-17 01:43:00,2.4493,2.4494,2.4493,2.4494,12800000.0
2007-07-17 01:44:00,2.4492,2.4492,2.4491,2.4491,179200000.0
2007-07-17 01:45:00,2.4491,2.4495,2.4491,2.4495,86800000.0
2007-07-17 01:46:00,2.4495,2.4495,2.4495,2.4495,12800000.0
2007-07-17 01:47:00,2.4495,2.44955,2.4494,2.44945,133100000.0
2007-07-17 01:48:00,2.4495,2.4495,2.44945,2.44945,52800000.0
2007-07-17 01:49:00,2.4495,2.4495,2.4495,2.4495,48000000.0
2007-07-17 01:50:00,2.4495,2.4495,2.4495,2.4495,36800000.0
2007-07-17 01:51:00,2.4495,2.4497,2.4495,2.4497,65600000.0
2007-07-17 01:52:00,2.4494,2.44948,2.44925,2.44925,28800000.0
2007-07-17 01:53:00,2.4497,2.44975,2.4495,2.4496,155500000.0
2007-07-17 01:54:00,2.4495,2.4495,2.4492,2.44945,223200000.0
2007-07-17 01:55:00,2.4495,2.4495,2.4495,2.4495,16800000.0
2007-07-17 01:56:00,2.44945,2.4495,2.44945,2.4495,26400000.0
2007-07-17 01:57:00,2.4495,2.4498,2.4493,2.4496,128300000.0
2007-07-17 01:58:00,2.4497,2.4498,2.4497,2.4497,100000000.0
2007-07-17 01:59:00,2.44975,2.4498,2.4496,2.44975,92800000.0
2007-07-17 02:00:00,2.4498,2.44985,2.4494,2.4497,52700000.0
2007-07-17 02:01:00,2.4497,2.44975,2.4496,2.4496,46400000.0
2007-07-17 02:02:00,2.44955,2.4496,2.4495,2.4496,36000000.0
2007-07-17 02:03:00,2.4496,2.4496,2.4495,2.4495,32400000.0
2007-07-17 02:04:00,2.4494,2.4495,2.4493,2.4494,50400000.0
2007-07-17 02:05:00,2.4494,2.4494,2.449,2.449,159200000.0
2007-07-17 02:06:00,2.449,2.4491,2.449,2.449,200000000.0
2007-07-17 02:07:00,2.449,2.449,2.449,2.449,28800000.0
2007-07-17 02:08:00,2.449,2.449,2.4487,2.449,64800000.0
2007-07-17 02:09:00,2.449,2.449,2.4487,2.449,54000000.0
2007-07-17 02:10:00,2.4487,2.449,2.4487,2.449,74400000.0
2007-07-17 02:11:00,2.449,2.449,2.449,2.449,31200000.0
2007-07-17 02:12:00,2.449,2.449,2.449,2.449,70400000.0
2007-07-17 02:13:00,2.449,2.449,2.449,2.449,9600000.0
2007-07-17 02:14:00,2.449,2.449,2.449,2.449,23200000.0
2007-07-17 02:15:00,2.449,2.449,2.449,2.449,14400000.0
2007-07-17 02:16:00,2.449,2.449,2.449,2.449,87200000.0
2007-07-17 02:17:00,2.449,2.449,2.4487,2.4487,95200000.0
2007-07-17 02:18:00,2.4487,2.4487,2.4487,2.4487,7200000.0
2007-07-17 02:19:00,2.449,2.449,2.449,2.449,9600000.0
2007-07-17 02:20:00,2.44854,2.44854,2.44829,2.4483,292500000.0
2007-07-17 02:21:00,2.449,2.449,2.4487,2.4487,87200000.0
2007-07-17 02:22:00,2.4487,2.4487,2.4487,2.4487,86400000.0
2007-07-17 02:23:00,2.4487,2.449,2.4487,2.449,16000000.0
2007-07-17 02:24:00,2.449,2.449,2.44865,2.44865,72800000.0
2007-07-17 02:25:00,2.44831,2.44831,2.448,2.448,560500000.0
2007-07-17 02:26:00,2.44865,2.449,2.44865,2.44865,36800000.0
2007-07-17 02:27:00,2.4486,2.44865,2.44855,2.44855,61600000.0
2007-07-17 02:28:00,2.4486,2.4487,2.4486,2.4487,79200000.0
2007-07-17 02:29:00,2.4487,2.4487,2.4486,2.4487,73599999.0
2007-07-17 02:30:00,2.449,2.449,2.4487,2.449,36000000.0
2007-07-17 02:31:00,2.449,2.449,2.449,2.449,30400000.0
2007-07-17 02:32:00,2.449,2.449,2.449,2.449,45600000.0
2007-07-17 02:33:00,2.449,2.44905,2.4487,2.449,104000000.0
2007-07-17 02:34:00,2.449,2.449,2.449,2.449,41600000.0
2007-07-17 02:35:00,2.449,2.449,2.449,2.449,7200000.0
2007-07-17 02:36:00,2.449,2.4491,2.449,2.449,37600000.0
2007-07-17 02:37:00,2.449,2.449,2.449,2.449,12000000.0
2007-07-17 02:38:00,2.449,2.4491,2.449,2.4491,25600000.0
2007-07-17 02:39:00,2.44905,2.4491,2.449,2.4491,38400000.0
2007-07-17 02:40:00,2.4491,2.4493,2.449,2.449,158400000.0
2007-07-17 02:41:00,2.44905,2.44905,2.449,2.449,36000000.0
2007-07-17 02:42:00,2.4489,2.449,2.4489,2.449,19200000.0
2007-07-17 02:43:00,2.449,2.449,2.449,2.449,5600000.0
2007-07-17 02:44:00,2.449,2.449,2.4487,2.449,16800000.0
2007-07-17 02:45:00,2.449,2.449,2.449,2.449,19200000.0
2007-07-17 02:46:00,2.449,2.449,2.449,2.449,3200000.0
2007-07-17 02:47:00,2.449,2.449,2.449,2.449,2400000.0
2007-07-17 02:48:00,2.44842,2.44864,2.44835,2.44837,192700000.0
2007-07-17 02:49:00,2.44863,2.44879,2.44843,2.44867,404100000.0
2007-07-17 02:50:00,2.449,2.449,2.449,2.449,5600000.0
2007-07-17 02:51:00,2.449,2.449,2.449,2.449,6400000.0
2007-07-17 02:52:00,2.449,2.44905,2.449,2.449,28800000.0
2007-07-17 02:53:00,2.449,2.449,2.4489,2.44895,37600000.0
2007-07-17 02:54:00,2.44895,2.4491,2.4487,2.449,131500000.0
2007-07-17 02:55:00,2.449,2.449,2.4483,2.4484,138400000.0
2007-07-17 02:56:00,2.4484,2.4486,2.4483,2.4483,276900000.0
2007-07-17 02:57:00,2.4484,2.4484,2.44825,2.4483,127000000.0
2007-07-17 02:58:00,2.44835,2.4484,2.4477,2.4481,413500001.0
2007-07-17 02:59:00,2.4481,2.4481,2.44785,2.448,191000000.0
2007-07-17 03:00:00,2.4479,2.44795,2.4477,2.4478,241000001.0
2007-07-17 03:01:00,2.4478,2.448,2.4478,2.4479,340800000.0
2007-07-17 03:02:00,2.4479,2.44795,2.4475,2.4477,575400000.0
2007-07-17 03:03:00,2.4476,2.4478,2.4476,2.4477,385700000.0
2007-07-17 03:04:00,2.4476,2.44785,2.4476,2.44785,427800000.0
2007-07-17 03:05:00,2.44785,2.44785,2.4477,2.4478,99200000.0
2007-07-17 03:06:00,2.4478,2.448,2.4477,2.448,259900000.0
2007-07-17 03:07:00,2.448,2.448,2.4478,2.4478,235699997.0
2007-07-17 03:08:00,2.44785,2.448,2.4478,2.44795,66299999.0
2007-07-17 03:09:00,2.448,2.448,2.4477,2.4478,292200000.0
2007-07-17 03:10:00,2.4478,2.4479,2.4477,2.4477,225900001.0
2007-07-17 03:11:00,2.4477,2.4483,2.4477,2.44805,235200000.0
2007-07-17 03:12:00,2.448,2.44825,2.44795,2.4482,168000000.0
2007-07-17 03:13:00,2.4482,2.4482,2.4481,2.4481,44800000.0
2007-07-17 03:14:00,2.4482,2.44835,2.4482,2.44835,77500000.0
2007-07-17 03:15:00,2.44835,2.4484,2.4483,2.4483,186400000.0
2007-07-17 03:16:00,2.4483,2.4485,2.4481,2.4483,217800000.0
2007-07-17 03:17:00,2.4483,2.4483,2.4482,2.4482,38400000.0
2007-07-17 03:18:00,2.4482,2.4483,2.4482,2.4483,21600000.0
2007-07-17 03:19:00,2.44783,2.44804,2.44781,2.448,92000000.0
2007-07-17 03:20:00,2.4483,2.4483,2.4479,2.4481,255200000.0
2007-07-17 03:21:00,2.4481,2.4481,2.448,2.4481,52700000.0
2007-07-17 03:22:00,2.4481,2.4481,2.4481,2.4481,11200000.0
2007-07-17 03:23:00,2.4481,2.4481,2.44795,2.4481,74400000.0
2007-07-17 03:24:00,2.4481,2.4481,2.4478,2.44785,86400000.0
2007-07-17 03:25:00,2.4479,2.44795,2.44785,2.44785,51200000.0
2007-07-17 03:26:00,2.4478,2.4481,2.4478,2.4481,247700000.0
2007-07-17 03:27:00,2.4481,2.4482,2.448,2.4482,40800000.0
2007-07-17 03:28:00,2.4482,2.4482,2.4481,2.4481,146200000.0
2007-07-17 03:29:00,2.4482,2.4484,2.4482,2.4484,48800000.0
2007-07-17 03:30:00,2.4482,2.4485,2.4482,2.4485,166500000.0
2007-07-17 03:31:00,2.4485,2.4485,2.4483,2.4483,281500000.0
2007-07-17 03:32:00,2.4483,2.4483,2.4483,2.4483,3200000.0
2007-07-17 03:33:00,2.4483,2.4485,2.4483,2.4485,59200000.0
2007-07-17 03:34:00,2.44813,2.44813,2.44785,2.44789,71000000.0
2007-07-17 03:35:00,2.4485,2.4485,2.4484,2.4484,68800000.0
2007-07-17 03:36:00,2.4485,2.4486,2.4485,2.4486,19200000.0
2007-07-17 03:37:00,2.4485,2.4486,2.4484,2.4484,45600000.0
2007-07-17 03:38:00,2.4484,2.4484,2.448,2.4482,48800000.0
2007-07-17 03:39:00,2.4482,2.4488,2.4482,2.4488,132000000.0
2007-07-17 03:40:00,2.4488,2.4488,2.4488,2.4488,6400000.0
2007-07-17 03:41:00,2.4488,2.4488,2.4488,2.4488,12800000.0
2007-07-17 03:42:00,2.44835,2.44839,2.4481,2.44832,22400000.0
2007-07-17 03:43:00,2.4488,2.4488,2.4488,2.4488,22400000.0
2007-07-17 03:44:00,2.4486,2.4486,2.4486,2.4486,38400000.0
2007-07-17 03:45:00,2.4484,2.4484,2.4484,2.4484,16800000.0
2007-07-17 03:46:00,2.4484,2.4486,2.4484,2.4484,80000000.0
2007-07-17 03:47:00,2.44793,2.44806,2.44778,2.44778,78800000.0
2007-07-17 03:48:00,2.4484,2.4484,2.4484,2.4484,9600000.0
2007-07-17 03:49:00,2.4484,2.4484,2.4484,2.4484,28000000.0
2007-07-17 03:50:00,2.4484,2.4484,2.4484,2.4484,8000000.0
2007-07-17 03:51:00,2.4484,2.4485,2.4484,2.4485,24000000.0
2007-07-17 03:52:00,2.44816,2.44827,2.44794,2.44821,125600000.0
2007-07-17 03:53:00,2.4486,2.4486,2.4486,2.4486,28800000.0
2007-07-17 03:54:00,2.44822,2.44828,2.44786,2.44828,250900000.0
2007-07-17 03:55:00,2.4485,2.4486,2.4485,2.4486,24800000.0
2007-07-17 03:56:00,2.4486,2.4486,2.4486,2.4486,6400000.0
2007-07-17 03:57:00,2.44808,2.44808,2.4479,2.4479,32000000.0
2007-07-17 03:58:00,2.4486,2.4486,2.4484,2.4484,49600000.0
2007-07-17 03:59:00,2.4484,2.4484,2.4484,2.4484,32000000.0
2007-07-17 04:00:00,2.44802,2.44819,2.44777,2.44819,89600000.0
2007-07-17 04:01:00,2.4483,2.4485,2.44825,2.4484,137600000.0
2007-07-17 04:02:00,2.4484,2.4486,2.4484,2.4484,68000000.0
2007-07-17 04:03:00,2.4484,2.4489,2.4483,2.4487,135900000.0
2007-07-17 04:04:00,2.44815,2.44815,2.44782,2.44793,24000000.0
2007-07-17 04:05:00,2.4487,2.4487,2.44855,2.44855,59200000.0
2007-07-17 04:06:00,2.4486,2.4487,2.4484,2.4487,147300000.0
2007-07-17 04:07:00,2.4487,2.4487,2.4485,2.4487,104800000.0
2007-07-17 04:08:00,2.4487,2.4489,2.4487,2.4488,73600000.0
2007-07-17 04:09:00,2.4489,2.4489,2.4489,2.4489,33600000.0
2007-07-17 04:10:00,2.4489,2.4489,2.4487,2.4487,39200000.0
2007-07-17 04:11:00,2.4487,2.4487,2.44865,2.44865,118400000.0
2007-07-17 04:12:00,2.44865,2.4487,2.4486,2.4487,100800000.0
2007-07-17 04:13:00,2.4487,2.4489,2.4487,2.4489,24800000.0
2007-07-17 04:14:00,2.4489,2.4489,2.4489,2.4489,16000000.0
2007-07-17 04:15:00,2.4489,2.4489,2.4489,2.4489,36000000.0
2007-07-17 04:16:00,2.4489,2.4489,2.4488,2.4489,50400000.0
2007-07-17 04:17:00,2.4489,2.4489,2.4487,2.4487,81600000.0
2007-07-17 04:18:00,2.4487,2.4487,2.4487,2.4487,43200000.0
2007-07-17 04:19:00,2.4487,2.4487,2.4487,2.4487,41600000.0
2007-07-17 04:20:00,2.4487,2.4488,2.44865,2.4488,44800000.0
2007-07-17 04:21:00,2.4488,2.4489,2.4488,2.4488,17600000.0
2007-07-17 04:22:00,2.4488,2.4489,2.4487,2.4488,72600000.0
2007-07-17 04:23:00,2.44828,2.44838,2.44804,2.4483,312700000.0
2007-07-17 04:24:00,2.4488,2.4488,2.4488,2.4488,56800000.0
2007-07-17 04:25:00,2.4488,2.4488,2.4487,2.4487,158400000.0
2007-07-17 04:26:00,2.4487,2.449,2.4487,2.44885,57600000.0
2007-07-17 04:27:00,2.44885,2.44895,2.44885,2.44895,32800000.0
2007-07-17 04:28:00,2.44895,2.44895,2.4489,2.44895,136499998.0
2007-07-17 04:29:00,2.44895,2.449,2.44895,2.44895,80800000.0
2007-07-17 04:30:00,2.44849,2.4486,2.44849,2.4485,32800000.0
2007-07-17 04:31:00,2.4489,2.44915,2.4488,2.44905,208899999.0
2007-07-17 04:32:00,2.44905,2.44905,2.4487,2.44875,221600000.0
2007-07-17 04:33:00,2.44875,2.4494,2.44875,2.449,286800000.0
2007-07-17 04:34:00,2.449,2.4494,2.449,2.4494,198300000.0
2007-07-17 04:35:00,2.44935,2.4495,2.44925,2.4495,38400000.0
2007-07-17 04:36:00,2.4495,2.4495,2.4488,2.449,417600000.0
2007-07-17 04:37:00,2.449,2.4491,2.449,2.449,50400000.0
2007-07-17 04:38:00,2.449,2.4492,2.449,2.449,124800000.0
2007-07-17 04:39:00,2.449,2.449,2.449,2.449,14400000.0
2007-07-17 04:40:00,2.449,2.449,2.4488,2.4488,25600000.0
2007-07-17 04:41:00,2.4487,2.4489,2.4487,2.44875,113500000.0
2007-07-17 04:42:00,2.4487,2.4489,2.4487,2.44885,101500000.0
2007-07-17 04:43:00,2.44885,2.44885,2.4487,2.4488,61300000.0
2007-07-17 04:44:00,2.4488,2.4489,2.4488,2.4489,33600000.0
2007-07-17 04:45:00,2.4489,2.4489,2.4488,2.4488,103200000.0
2007-07-17 04:46:00,2.4489,2.4491,2.44885,2.449,124000000.0
2007-07-17 04:47:00,2.449,2.4492,2.4488,2.4492,196800000.0
2007-07-17 04:48:00,2.4492,2.4492,2.449,2.449,188400001.0
2007-07-17 04:49:00,2.449,2.4491,2.449,2.449,43200000.0
2007-07-17 04:50:00,2.449,2.4492,2.449,2.449,45600000.0
2007-07-17 04:51:00,2.449,2.449,2.449,2.449,19200000.0
2007-07-17 04:52:00,2.449,2.4492,2.4489,2.4491,162700000.0
2007-07-17 04:53:00,2.449,2.4491,2.449,2.449,153600000.0
2007-07-17 04:54:00,2.449,2.449,2.4488,2.4488,127200000.0
2007-07-17 04:55:00,2.4488,2.4489,2.4487,2.4489,104800000.0
2007-07-17 04:56:00,2.4489,2.449,2.4489,2.449,12000000.0
2007-07-17 04:57:00,2.44858,2.44858,2.44815,2.44815,33600000.0
2007-07-17 04:58:00,2.449,2.449,2.4488,2.4489,193599998.0
2007-07-17 04:59:00,2.4489,2.4489,2.44865,2.4487,63000000.0
2007-07-17 05:00:00,2.44828,2.4484,2.44813,2.44813,8800000.0
2007-07-17 05:01:00,2.4488,2.4491,2.44875,2.44875,235900000.0
2007-07-17 05:02:00,2.4487,2.4488,2.4487,2.4488,135200000.0
2007-07-17 05:03:00,2.44875,2.44885,2.44875,2.44885,49600000.0
2007-07-17 05:04:00,2.4488,2.4492,2.4488,2.4489,220200000.0
2007-07-17 05:05:00,2.4489,2.449,2.4486,2.44885,153100000.0
2007-07-17 05:06:00,2.4489,2.4491,2.4487,2.44885,159200000.0
2007-07-17 05:07:00,2.44895,2.44895,2.44885,2.4489,23200000.0
2007-07-17 05:08:00,2.4489,2.44905,2.4486,2.44895,152700000.0
2007-07-17 05:09:00,2.4489,2.449,2.4486,2.4488,95000000.0
2007-07-17 05:10:00,2.4484,2.44859,2.44805,2.44846,106000000.0
2007-07-17 05:11:00,2.44875,2.4488,2.44875,2.4488,28000000.0
2007-07-17 05:12:00,2.44846,2.44862,2.44831,2.4484,46000000.0
2007-07-17 05:13:00,2.4488,2.4488,2.4487,2.4487,109200000.0
2007-07-17 05:14:00,2.4487,2.4487,2.4485,2.4486,44200000.0
2007-07-17 05:15:00,2.4486,2.4487,2.44855,2.44865,62000000.0
2007-07-17 05:16:00,2.4487,2.4487,2.4485,2.4487,35900000.0
2007-07-17 05:17:00,2.4487,2.44875,2.4486,2.4487,61600000.0
2007-07-17 05:18:00,2.4487,2.4487,2.4487,2.4487,21600000.0
2007-07-17 05:19:00,2.4487,2.44875,2.4487,2.4487,32000000.0
2007-07-17 05:20:00,2.4487,2.4487,2.44855,2.44855,16000000.0
2007-07-17 05:21:00,2.4485,2.44855,2.4485,2.44855,24600000.0
2007-07-17 05:22:00,2.44855,2.4486,2.44855,2.4486,32800000.0
2007-07-17 05:23:00,2.44855,2.4487,2.44855,2.4487,62400000.0
2007-07-17 05:24:00,2.4487,2.4487,2.44865,2.4487,64000000.0
2007-07-17 05:25:00,2.4487,2.4488,2.4487,2.4488,73800000.0
2007-07-17 05:26:00,2.4488,2.4488,2.4485,2.4486,72800000.0
2007-07-17 05:27:00,2.4486,2.4489,2.4485,2.4489,167400000.0
2007-07-17 05:28:00,2.4489,2.4489,2.4486,2.44885,135900000.0
2007-07-17 05:29:00,2.44885,2.4489,2.4487,2.44885,96000000.0
2007-07-17 05:30:00,2.4488,2.4489,2.4485,2.44885,101300000.0
2007-07-17 05:31:00,2.4489,2.449,2.4489,2.449,104000000.0
2007-07-17 05:32:00,2.4489,2.4489,2.4488,2.4489,96800000.0
2007-07-17 05:33:00,2.44885,2.44885,2.4485,2.4487,167600000.0
2007-07-17 05:34:00,2.44875,2.4489,2.44865,2.4489,34400000.0
2007-07-17 05:35:00,2.4489,2.4489,2.44865,2.44865,20000000.0
2007-07-17 05:36:00,2.4487,2.4487,2.4487,2.4487,26400000.0
2007-07-17 05:37:00,2.4487,2.4488,2.44865,2.44865,96000000.0
2007-07-17 05:38:00,2.4486,2.4488,2.4485,2.4487,185200000.0
2007-07-17 05:39:00,2.4488,2.4488,2.4485,2.4487,129600000.0
2007-07-17 05:40:00,2.4487,2.4489,2.4487,2.44885,51200000.0
2007-07-17 05:41:00,2.449,2.449,2.4487,2.4488,74400000.0
2007-07-17 05:42:00,2.4488,2.4488,2.44865,2.4487,91600000.0
2007-07-17 05:43:00,2.44895,2.449,2.4486,2.44865,86700000.0
2007-07-17 05:44:00,2.4486,2.44865,2.4485,2.4485,51300000.0
2007-07-17 05:45:00,2.4486,2.4486,2.4483,2.4484,92800000.0
2007-07-17 05:46:00,2.4484,2.4485,2.4484,2.4484,37600000.0
2007-07-17 05:47:00,2.4484,2.4485,2.4484,2.4484,128800000.0
2007-07-17 05:48:00,2.4484,2.4486,2.44835,2.4486,34300000.0
2007-07-17 05:49:00,2.44855,2.44875,2.44855,2.44875,80800000.0
2007-07-17 05:50:00,2.4487,2.4488,2.4487,2.4488,72800000.0
2007-07-17 05:51:00,2.44875,2.4488,2.4487,2.44875,52800000.0
2007-07-17 05:52:00,2.4487,2.44875,2.44865,2.4487,120000000.0
2007-07-17 05:53:00,2.44839,2.4484,2.44807,2.44811,148000000.0
2007-07-17 05:54:00,2.4488,2.4488,2.4486,2.44865,43900000.0
2007-07-17 05:55:00,2.4487,2.4487,2.44865,2.44865,38400000.0
2007-07-17 05:56:00,2.44865,2.4488,2.44865,2.4487,96800000.0
2007-07-17 05:57:00,2.4487,2.4487,2.4484,2.4485,100000000.0
2007-07-17 05:58:00,2.4485,2.4485,2.4481,2.4484,206899999.0
2007-07-17 05:59:00,2.4484,2.4485,2.4482,2.4485,55400000.0
2007-07-17 06:00:00,2.4485,2.4486,2.4485,2.4486,70400000.0
2007-07-17 06:01:00,2.44855,2.44885,2.4484,2.4487,60000000.0
2007-07-17 06:02:00,2.4486,2.4486,2.44855,2.4486,16800000.0
2007-07-17 06:03:00,2.4486,2.44865,2.44855,2.44865,20000000.0
2007-07-17 06:04:00,2.44875,2.4488,2.4484,2.4484,361200000.0
2007-07-17 06:05:00,2.4484,2.4486,2.44835,2.4484,208000000.0
2007-07-17 06:06:00,2.44845,2.44865,2.4484,2.4486,142400000.0
2007-07-17 06:07:00,2.4486,2.4486,2.4484,2.4485,72800000.0
2007-07-17 06:08:00,2.4485,2.44865,2.4484,2.44865,146100000.0
2007-07-17 06:09:00,2.44875,2.4488,2.4487,2.4487,104800000.0
2007-07-17 06:10:00,2.4487,2.4488,2.4486,2.4488,95800000.0
2007-07-17 06:11:00,2.4488,2.44895,2.44855,2.44885,155800000.0
2007-07-17 06:12:00,2.4489,2.4489,2.4485,2.4487,114800000.0
2007-07-17 06:13:00,2.44835,2.44844,2.4482,2.44831,104000000.0
2007-07-17 06:14:00,2.44875,2.44875,2.4487,2.4487,30400000.0
2007-07-17 06:15:00,2.44865,2.4487,2.4485,2.4487,75600000.0
2007-07-17 06:16:00,2.4487,2.4487,2.4487,2.4487,64800000.0
2007-07-17 06:17:00,2.4487,2.4487,2.4487,2.4487,24000000.0
2007-07-17 06:18:00,2.4487,2.4487,2.4487,2.4487,7200000.0
2007-07-17 06:19:00,2.4488,2.4488,2.4487,2.4487,77600000.0
2007-07-17 06:20:00,2.4487,2.4489,2.4487,2.4489,40800000.0
2007-07-17 06:21:00,2.4489,2.4489,2.4489,2.4489,2400000.0
2007-07-17 06:22:00,2.4489,2.4492,2.4487,2.4492,109400000.0
2007-07-17 06:23:00,2.4492,2.4492,2.449,2.449,149600000.0
2007-07-17 06:24:00,2.449,2.4491,2.4488,2.449,109600000.0
2007-07-17 06:25:00,2.449,2.449,2.4489,2.4489,39200000.0
2007-07-17 06:26:00,2.449,2.449,2.449,2.449,12000000.0
2007-07-17 06:27:00,2.449,2.449,2.449,2.449,8800000.0
2007-07-17 06:28:00,2.449,2.449,2.4488,2.4488,62400000.0
2007-07-17 06:29:00,2.4488,2.449,2.4488,2.449,13600000.0
2007-07-17 06:30:00,2.449,2.449,2.4488,2.4488,116000000.0
2007-07-17 06:31:00,2.449,2.449,2.4485,2.4486,129000000.0
2007-07-17 06:32:00,2.44855,2.44885,2.44855,2.4488,272599998.0
2007-07-17 06:33:00,2.4488,2.4488,2.4487,2.4487,58000000.0
2007-07-17 06:34:00,2.44828,2.44837,2.44773,2.44817,46000000.0
2007-07-17 06:35:00,2.4487,2.4487,2.4487,2.4487,8000000.0
2007-07-17 06:36:00,2.4487,2.4488,2.4487,2.4488,26400000.0
2007-07-17 06:37:00,2.4487,2.4487,2.4487,2.4487,63200000.0
2007-07-17 06:38:00,2.4487,2.4487,2.4487,2.4487,23200000.0
2007-07-17 06:39:00,2.4487,2.4487,2.4487,2.4487,16000000.0
2007-07-17 06:40:00,2.4488,2.4488,2.4487,2.4487,30400000.0
2007-07-17 06:41:00,2.4487,2.4487,2.4487,2.4487,14400000.0
2007-07-17 06:42:00,2.4487,2.4488,2.4487,2.4488,38000000.0
2007-07-17 06:43:00,2.4488,2.4488,2.4488,2.4488,2400000.0
2007-07-17 06:44:00,2.4487,2.4487,2.4485,2.4485,80000000.0
2007-07-17 06:45:00,2.4485,2.4485,2.4484,2.4484,57600000.0
2007-07-17 06:46:00,2.4484,2.4485,2.4483,2.4485,104400000.0
2007-07-17 06:47:00,2.4485,2.4485,2.4483,2.4483,111200000.0
2007-07-17 06:48:00,2.4483,2.4485,2.4483,2.4484,80800000.0
2007-07-17 06:49:00,2.4484,2.4484,2.4483,2.4483,68000000.0
2007-07-17 06:50:00,2.4483,2.4484,2.4483,2.4484,57100000.0
2007-07-17 06:51:00,2.4483,2.4483,2.4482,2.4482,101200000.0
2007-07-17 06:52:00,2.4483,2.4483,2.4483,2.4483,19900000.0
2007-07-17 06:53:00,2.4485,2.4486,2.4484,2.44845,124000000.0
2007-07-17 06:54:00,2.4485,2.4485,2.4483,2.4483,101600000.0
2007-07-17 06:55:00,2.4483,2.4485,2.4482,2.4482,36400000.0
2007-07-17 06:56:00,2.4483,2.4487,2.4483,2.4486,166800000.0
2007-07-17 06:57:00,2.4486,2.4487,2.4486,2.4487,16800000.0
2007-07-17 06:58:00,2.4487,2.4487,2.4485,2.4485,50400000.0
2007-07-17 06:59:00,2.4485,2.4485,2.4483,2.4485,147100000.0
2007-07-17 07:00:00,2.4485,2.4487,2.4483,2.4485,146800000.0
2007-07-17 07:01:00,2.4486,2.44865,2.4485,2.4485,70400000.0
2007-07-17 07:02:00,2.4484,2.4488,2.4482,2.4486,228900000.0
2007-07-17 07:03:00,2.4486,2.4488,2.4486,2.4488,81600000.0
2007-07-17 07:04:00,2.4488,2.449,2.4486,2.4488,114400000.0
2007-07-17 07:05:00,2.4488,2.4489,2.4487,2.44885,179200000.0
2007-07-17 07:06:00,2.4488,2.449,2.4488,2.449,87200000.0
2007-07-17 07:07:00,2.449,2.4493,2.4487,2.4489,228700000.0
2007-07-17 07:08:00,2.4489,2.4489,2.4489,2.4489,3200000.0
2007-07-17 07:09:00,2.44895,2.44895,2.4489,2.4489,68800000.0
2007-07-17 07:10:00,2.4489,2.4492,2.4489,2.44915,112800000.0
2007-07-17 07:11:00,2.44915,2.4493,2.449,2.4492,154400000.0
2007-07-17 07:12:00,2.4492,2.4492,2.4489,2.44895,204000000.0
2007-07-17 07:13:00,2.44895,2.44895,2.4489,2.4489,66400000.0
2007-07-17 07:14:00,2.449,2.4492,2.449,2.44905,83200000.0
2007-07-17 07:15:00,2.44905,2.44905,2.449,2.44905,50400000.0
2007-07-17 07:16:00,2.449,2.449,2.44895,2.449,26400000.0
2007-07-17 07:17:00,2.449,2.4491,2.4487,2.449,131900000.0
2007-07-17 07:18:00,2.449,2.449,2.4488,2.44885,112000000.0
2007-07-17 07:19:00,2.44885,2.4489,2.4488,2.4489,48800000.0
2007-07-17 07:20:00,2.4489,2.4492,2.4488,2.4489,66400000.0
2007-07-17 07:21:00,2.4489,2.4489,2.4489,2.4489,32800000.0
2007-07-17 07:22:00,2.4488,2.4489,2.4486,2.4489,222400000.0
2007-07-17 07:23:00,2.4489,2.4492,2.4488,2.4492,131700000.0
2007-07-17 07:24:00,2.4492,2.4493,2.4491,2.4491,90400000.0
2007-07-17 07:25:00,2.4491,2.4491,2.449,2.449,136000000.0
2007-07-17 07:26:00,2.449,2.449,2.449,2.449,22400000.0
2007-07-17 07:27:00,2.4485,2.44867,2.44838,2.44857,93600000.0
2007-07-17 07:28:00,2.449,2.449,2.449,2.449,11200000.0
2007-07-17 07:29:00,2.449,2.449,2.449,2.449,34400000.0
2007-07-17 07:30:00,2.449,2.449,2.449,2.449,28800000.0
2007-07-17 07:31:00,2.449,2.4493,2.4489,2.4491,34800000.0
2007-07-17 07:32:00,2.4492,2.4492,2.449,2.449,16800000.0
2007-07-17 07:33:00,2.449,2.4492,2.449,2.4492,35200000.0
2007-07-17 07:34:00,2.4492,2.4492,2.4492,2.4492,3200000.0
2007-07-17 07:35:00,2.4492,2.4492,2.4491,2.44915,32000000.0
2007-07-17 07:36:00,2.44894,2.44894,2.44865,2.44885,93600000.0
2007-07-17 07:37:00,2.44915,2.4492,2.44915,2.4492,13600000.0
2007-07-17 07:38:00,2.4492,2.4492,2.4492,2.4492,4000000.0
2007-07-17 07:39:00,2.4492,2.4492,2.4491,2.4492,44000000.0
2007-07-17 07:40:00,2.4492,2.4493,2.44895,2.4492,35200000.0
2007-07-17 07:41:00,2.4492,2.4492,2.4491,2.4491,18400000.0
2007-07-17 07:42:00,2.4492,2.4492,2.4492,2.4492,3200000.0
2007-07-17 07:43:00,2.4492,2.4494,2.4492,2.4494,8800000.0
2007-07-17 07:44:00,2.4496,2.4496,2.4492,2.4493,68200000.0
2007-07-17 07:45:00,2.4494,2.4496,2.4494,2.44945,146400000.0
2007-07-17 07:46:00,2.4494,2.4494,2.4492,2.4494,103600000.0
2007-07-17 07:47:00,2.4493,2.4493,2.4493,2.4493,24400000.0
2007-07-17 07:48:00,2.4493,2.4494,2.4493,2.4493,70800000.0
2007-07-17 07:49:00,2.4493,2.4493,2.4492,2.4492,99200000.0
2007-07-17 07:50:00,2.4492,2.4493,2.4492,2.4493,31600000.0
2007-07-17 07:51:00,2.4493,2.4493,2.4493,2.4493,14400000.0
2007-07-17 07:52:00,2.4493,2.4493,2.4493,2.4493,19200000.0
2007-07-17 07:53:00,2.4493,2.4493,2.44915,2.4493,40000000.0
2007-07-17 07:54:00,2.4493,2.4493,2.4493,2.4493,57600000.0
2007-07-17 07:55:00,2.4493,2.4493,2.4491,2.4492,75600000.0
2007-07-17 07:56:00,2.4492,2.4492,2.4488,2.4488,226400000.0
2007-07-17 07:57:00,2.4489,2.4491,2.4489,2.449,135200000.0
2007-07-17 07:58:00,2.4491,2.4491,2.449,2.44905,79500000.0
2007-07-17 07:59:00,2.44905,2.44905,2.4487,2.4487,67200000.0
2007-07-17 08:00:00,2.449,2.449,2.4487,2.4488,274000000.0
2007-07-17 08:01:00,2.4488,2.44895,2.4488,2.4488,189200000.0
2007-07-17 08:02:00,2.4489,2.4489,2.4488,2.4488,13200000.0
2007-07-17 08:03:00,2.4488,2.4488,2.4488,2.4488,11600000.0
2007-07-17 08:04:00,2.4488,2.4488,2.4483,2.4484,286800000.0
2007-07-17 08:05:00,2.4487,2.4488,2.4484,2.4487,93200000.0
2007-07-17 08:06:00,2.4485,2.4488,2.4485,2.4487,174900001.0
2007-07-17 08:07:00,2.44875,2.44885,2.4487,2.4488,192200001.0
2007-07-17 08:08:00,2.4488,2.449,2.4486,2.4486,322500001.0
2007-07-17 08:09:00,2.4486,2.4488,2.4486,2.4486,186400000.0
2007-07-17 08:10:00,2.4486,2.4488,2.4486,2.4488,84400000.0
2007-07-17 08:11:00,2.44875,2.44885,2.44865,2.4488,33600000.0
2007-07-17 08:12:00,2.4489,2.44905,2.4489,2.449,143200000.0
2007-07-17 08:13:00,2.449,2.4492,2.4488,2.44895,170000000.0
2007-07-17 08:14:00,2.44895,2.44895,2.44885,2.44885,84000000.0
2007-07-17 08:15:00,2.44885,2.449,2.4487,2.4487,189600000.0
2007-07-17 08:16:00,2.4487,2.4487,2.4486,2.4487,37600000.0
2007-07-17 08:17:00,2.44865,2.4488,2.4486,2.4486,104800000.0
2007-07-17 08:18:00,2.4486,2.44865,2.4486,2.44865,103200000.0
2007-07-17 08:19:00,2.44865,2.4487,2.4485,2.4486,126500000.0
2007-07-17 08:20:00,2.4487,2.4488,2.44845,2.44845,217300000.0
2007-07-17 08:21:00,2.4485,2.4486,2.4483,2.4486,255900000.0
2007-07-17 08:22:00,2.4485,2.4487,2.4479,2.4483,393200000.0
2007-07-17 08:23:00,2.4483,2.4483,2.4477,2.448,1015399998.0
2007-07-17 08:24:00,2.4479,2.4483,2.4477,2.4477,713699995.0
2007-07-17 08:25:00,2.4477,2.448,2.4477,2.4478,466000000.0
2007-07-17 08:26:00,2.4478,2.448,2.4476,2.4477,250800000.0
2007-07-17 08:27:00,2.4477,2.4478,2.4474,2.44775,85600000.0
2007-07-17 08:28:00,2.4477,2.4477,2.4476,2.4476,20000000.0
2007-07-17 08:29:00,2.4477,2.4479,2.44755,2.4477,128800000.0
2007-07-17 08:30:00,2.4477,2.4482,2.44755,2.4479,284200000.0
2007-07-17 08:31:00,2.448,2.4481,2.4479,2.4479,400100002.0
2007-07-17 08:32:00,2.4479,2.4484,2.4477,2.44835,683200002.0
2007-07-17 08:33:00,2.44835,2.4484,2.4482,2.4482,150400003.0
2007-07-17 08:34:00,2.4482,2.4483,2.448,2.448,569699993.0
2007-07-17 08:35:00,2.448,2.4483,2.4479,2.4482,436800003.0
2007-07-17 08:36:00,2.44815,2.4484,2.448,2.448,442299999.0
2007-07-17 08:37:00,2.448,2.4483,2.4479,2.448,1226799995.0
2007-07-17 08:38:00,2.4479,2.4479,2.4477,2.4479,276800000.0
2007-07-17 08:39:00,2.4479,2.4479,2.44775,2.4478,181300000.0
2007-07-17 08:40:00,2.4478,2.4479,2.4477,2.4478,193600000.0
2007-07-17 08:41:00,2.4477,2.4477,2.4474,2.4474,39499999.0
2007-07-17 08:42:00,2.4474,2.4477,2.44695,2.4471,997699995.0
2007-07-17 08:43:00,2.4471,2.4472,2.4466,2.4472,1144399998.0
2007-07-17 08:44:00,2.44715,2.4474,2.4469,2.44695,1257900011.0
2007-07-17 08:45:00,2.447,2.4471,2.4468,2.447,1276699994.0
2007-07-17 08:46:00,2.447,2.4471,2.4466,2.4468,617000000.0
2007-07-17 08:47:00,2.4468,2.4468,2.4466,2.4466,509399999.0
2007-07-17 08:48:00,2.4466,2.4469,2.4465,2.4467,661700002.0
2007-07-17 08:49:00,2.4467,2.4471,2.4466,2.4471,703099996.0
2007-07-17 08:50:00,2.4471,2.4477,2.44695,2.4477,837400005.0
2007-07-17 08:51:00,2.4477,2.4478,2.4472,2.4475,607699999.0
2007-07-17 08:52:00,2.4475,2.4475,2.4473,2.4474,750400002.0
2007-07-17 08:53:00,2.4474,2.4474,2.4471,2.4471,576000000.0
2007-07-17 08:54:00,2.4471,2.4474,2.4471,2.4473,567300000.0
2007-07-17 08:55:00,2.4473,2.4473,2.4469,2.4472,289899999.0
2007-07-17 08:56:00,2.4472,2.4473,2.4469,2.4469,695999997.0
2007-07-17 08:57:00,2.4469,2.4471,2.4468,2.4469,634400003.0
2007-07-17 08:58:00,2.4469,2.4471,2.4467,2.4469,741399991.0
2007-07-17 08:59:00,2.4469,2.447,2.4466,2.4469,959900004.0
2007-07-17 09:00:00,2.4469,2.4469,2.4467,2.4469,428800000.0
2007-07-17 09:01:00,2.4468,2.4475,2.4468,2.4474,1019199999.0
2007-07-17 09:02:00,2.4475,2.4476,2.447,2.4472,750100000.0
2007-07-17 09:03:00,2.4472,2.4474,2.4471,2.4471,330299999.0
2007-07-17 09:04:00,2.4471,2.44725,2.4469,2.4472,874899991.0
2007-07-17 09:05:00,2.4472,2.4474,2.447,2.447,832599999.0
2007-07-17 09:06:00,2.447,2.4472,2.4468,2.4469,567699999.0
2007-07-17 09:07:00,2.4469,2.447,2.4468,2.4468,300800000.0
2007-07-17 09:08:00,2.4468,2.447,2.4468,2.447,319499999.0
2007-07-17 09:09:00,2.447,2.447,2.4465,2.4466,212400000.0
2007-07-17 09:10:00,2.4466,2.4469,2.4464,2.4465,473500000.0
2007-07-17 09:11:00,2.4464,2.4464,2.4461,2.4462,529199997.0
2007-07-17 09:12:00,2.4462,2.4462,2.4452,2.4455,739100000.0
2007-07-17 09:13:00,2.4456,2.4458,2.4455,2.4456,687100002.0
2007-07-17 09:14:00,2.4456,2.446,2.4456,2.44585,439099998.0
2007-07-17 09:15:00,2.4458,2.4459,2.44375,2.44395,1416799995.0
2007-07-17 09:16:00,2.4436,2.4438,2.4398,2.4428,1602600003.0
2007-07-17 09:17:00,2.443,2.444,2.443,2.4436,1602600003.0
2007-07-17 09:18:00,2.4436,2.4443,2.4432,2.4442,1675099999.0
2007-07-17 09:19:00,2.4442,2.4442,2.4435,2.4439,970700001.0
2007-07-17 09:20:00,2.4439,2.4439,2.4433,2.4434,622200000.0
2007-07-17 09:21:00,2.4435,2.4435,2.4428,2.4433,928899998.0
2007-07-17 09:22:00,2.4433,2.4435,2.4433,2.4435,282000000.0
2007-07-17 09:23:00,2.4434,2.4438,2.4432,2.4438,730000001.0
2007-07-17 09:24:00,2.4438,2.4446,2.4436,2.4444,1470799998.0
2007-07-17 09:25:00,2.4445,2.4449,2.4443,2.4449,1360700000.0
2007-07-17 09:26:00,2.4449,2.4454,2.4448,2.445,717199998.0
2007-07-17 09:27:00,2.445,2.44515,2.44445,2.4451,938499996.0
2007-07-17 09:28:00,2.44505,2.4461,2.4449,2.4458,818500002.0
2007-07-17 09:29:00,2.4458,2.4461,2.44495,2.44545,961399998.0
2007-07-17 09:30:00,2.44535,2.4457,2.44515,2.4455,460600000.0
2007-07-17 09:31:00,2.44545,2.44545,2.4451,2.4453,751300000.0
2007-07-17 09:32:00,2.4453,2.4453,2.4452,2.4453,102400000.0
2007-07-17 09:33:00,2.4453,2.44535,2.44485,2.4449,647499997.0
2007-07-17 09:34:00,2.445,2.4453,2.44475,2.44485,545600000.0
2007-07-17 09:35:00,2.44495,2.4452,2.44475,2.4452,454000000.0
2007-07-17 09:36:00,2.4452,2.4453,2.44485,2.4453,576700000.0
2007-07-17 09:37:00,2.4453,2.4459,2.4452,2.4456,480300000.0
2007-07-17 09:38:00,2.4456,2.4456,2.4452,2.4452,501500000.0
2007-07-17 09:39:00,2.4452,2.4454,2.445,2.4451,291699998.0
2007-07-17 09:40:00,2.4451,2.44515,2.4444,2.4446,450099997.0
2007-07-17 09:41:00,2.4445,2.4445,2.4442,2.4442,391500000.0
2007-07-17 09:42:00,2.44415,2.44455,2.44415,2.4444,359400000.0
2007-07-17 09:43:00,2.4444,2.4447,2.44435,2.4447,499500004.0
2007-07-17 09:44:00,2.4447,2.4447,2.4439,2.444,397300000.0
2007-07-17 09:45:00,2.444,2.4441,2.4436,2.4436,612300000.0
2007-07-17 09:46:00,2.4436,2.44365,2.4432,2.44345,653499999.0
2007-07-17 09:47:00,2.44345,2.4438,2.4434,2.4435,690300000.0
2007-07-17 09:48:00,2.4435,2.4439,2.4434,2.4436,652499998.0
2007-07-17 09:49:00,2.4437,2.44375,2.4435,2.44375,169500000.0
2007-07-17 09:50:00,2.44375,2.444,2.4437,2.4438,505399999.0
2007-07-17 09:51:00,2.4438,2.4443,2.44365,2.4443,901499998.0
2007-07-17 09:52:00,2.4443,2.4444,2.444,2.4443,876600001.0
2007-07-17 09:53:00,2.4443,2.4443,2.4438,2.444,732599993.0
2007-07-17 09:54:00,2.4439,2.444,2.4438,2.444,142000000.0
2007-07-17 09:55:00,2.444,2.4441,2.44395,2.4441,345700000.0
2007-07-17 09:56:00,2.444,2.4441,2.44355,2.44385,445699999.0
2007-07-17 09:57:00,2.44385,2.4442,2.4438,2.4441,230200001.0
2007-07-17 09:58:00,2.4441,2.4442,2.44385,2.4442,208699998.0
2007-07-17 09:59:00,2.4442,2.4442,2.44365,2.4437,398500003.0
2007-07-17 10:00:00,2.4438,2.4443,2.4436,2.44415,635100005.0
2007-07-17 10:01:00,2.44415,2.4442,2.4438,2.44405,561600003.0
2007-07-17 10:02:00,2.44405,2.4443,2.4436,2.4438,757299998.0
2007-07-17 10:03:00,2.4438,2.4438,2.4437,2.4438,108800000.0
2007-07-17 10:04:00,2.4438,2.4439,2.4436,2.4439,1219300003.0
2007-07-17 10:05:00,2.4439,2.4441,2.44385,2.444,577600002.0
2007-07-17 10:06:00,2.4439,2.444,2.4432,2.4434,541499997.0
2007-07-17 10:07:00,2.4434,2.4435,2.4431,2.4432,469800000.0
2007-07-17 10:08:00,2.4432,2.4435,2.443,2.4431,660000002.0
2007-07-17 10:09:00,2.4431,2.4433,2.4431,2.4431,476400000.0
2007-07-17 10:10:00,2.4431,2.4433,2.443,2.4433,494300002.0
2007-07-17 10:11:00,2.4433,2.4433,2.4429,2.4429,594899999.0
2007-07-17 10:12:00,2.4429,2.4429,2.4425,2.4425,430200000.0
2007-07-17 10:13:00,2.4425,2.4425,2.4422,2.4424,188800000.0
2007-07-17 10:14:00,2.4424,2.4425,2.4415,2.44165,936299996.0
2007-07-17 10:15:00,2.44165,2.4423,2.4416,2.4419,1052600003.0
2007-07-17 10:16:00,2.4418,2.4423,2.44175,2.4423,689399993.0
2007-07-17 10:17:00,2.4423,2.4425,2.4422,2.4424,184400000.0
2007-07-17 10:18:00,2.4425,2.4425,2.4423,2.44235,148300000.0
2007-07-17 10:19:00,2.44235,2.44235,2.4417,2.44195,652900000.0
2007-07-17 10:20:00,2.4421,2.4424,2.4421,2.4422,304100000.0
2007-07-17 10:21:00,2.4421,2.4422,2.442,2.4422,396000000.0
2007-07-17 10:22:00,2.4422,2.4424,2.44215,2.4423,431300000.0
2007-07-17 10:23:00,2.4423,2.4423,2.4421,2.44215,173400000.0
2007-07-17 10:24:00,2.4422,2.44235,2.44215,2.44215,260900000.0
2007-07-17 10:25:00,2.4423,2.4425,2.4419,2.44195,612800000.0
2007-07-17 10:26:00,2.44195,2.4421,2.4418,2.442,458900000.0
2007-07-17 10:27:00,2.4419,2.44245,2.4418,2.4424,604300001.0
2007-07-17 10:28:00,2.4424,2.44255,2.442,2.4423,648699997.0
2007-07-17 10:29:00,2.4423,2.44245,2.4417,2.442,492200000.0
2007-07-17 10:30:00,2.442,2.446,2.4418,2.4458,1506399998.0
2007-07-17 10:31:00,2.4458,2.4467,2.4449,2.44665,1136600000.0
2007-07-17 10:32:00,2.44665,2.4469,2.4461,2.4465,1726100004.0
2007-07-17 10:33:00,2.4465,2.4473,2.4464,2.4473,1196700000.0
2007-07-17 10:34:00,2.4473,2.4473,2.4464,2.4467,1647300010.0
2007-07-17 10:35:00,2.44675,2.44675,2.4461,2.44655,845300001.0
2007-07-17 10:36:00,2.4466,2.4471,2.4465,2.44695,720399999.0
2007-07-17 10:37:00,2.4469,2.4471,2.4467,2.4469,1000999999.0
2007-07-17 10:38:00,2.4469,2.447,2.4465,2.4469,435100000.0
2007-07-17 10:39:00,2.44695,2.447,2.4464,2.44665,1101099998.0
2007-07-17 10:40:00,2.44675,2.44715,2.4467,2.4471,804899997.0
2007-07-17 10:41:00,2.4471,2.448,2.447,2.44795,580400000.0
2007-07-17 10:42:00,2.448,2.4484,2.44775,2.448,1192599999.0
2007-07-17 10:43:00,2.448,2.4482,2.4479,2.44795,324000000.0
2007-07-17 10:44:00,2.4479,2.4479,2.4476,2.4476,366300000.0
2007-07-17 10:45:00,2.4476,2.4478,2.44745,2.4478,362600000.0
2007-07-17 10:46:00,2.4478,2.4487,2.4473,2.4484,1599499996.0
2007-07-17 10:47:00,2.4484,2.44905,2.4483,2.4489,662199999.0
2007-07-17 10:48:00,2.4489,2.44935,2.4486,2.4486,1329699999.0
2007-07-17 10:49:00,2.4487,2.45,2.4486,2.4493,1290400000.0
2007-07-17 10:50:00,2.4493,2.4495,2.4492,2.4492,633100000.0
2007-07-17 10:51:00,2.4493,2.4496,2.4491,2.4495,534000002.0
2007-07-17 10:52:00,2.4495,2.4499,2.4494,2.44965,696099999.0
2007-07-17 10:53:00,2.44965,2.4498,2.4493,2.4494,671400000.0
2007-07-17 10:54:00,2.44935,2.4494,2.4492,2.4492,599500000.0
2007-07-17 10:55:00,2.4492,2.4499,2.4492,2.4498,675699996.0
2007-07-17 10:56:00,2.4499,2.4499,2.4495,2.4498,623999994.0
2007-07-17 10:57:00,2.4498,2.4502,2.4497,2.4499,371800000.0
2007-07-17 10:58:00,2.4499,2.4501,2.4498,2.45,151100000.0
2007-07-17 10:59:00,2.45,2.4503,2.4498,2.4501,660499999.0
2007-07-17 11:00:00,2.4501,2.4517,2.4501,2.4514,1070899999.0
2007-07-17 11:01:00,2.4513,2.4518,2.4512,2.4514,899099999.0
2007-07-17 11:02:00,2.4514,2.4522,2.4512,2.4521,880999999.0
2007-07-17 11:03:00,2.4521,2.45215,2.4514,2.45175,1143100000.0
2007-07-17 11:04:00,2.45175,2.45195,2.4516,2.4517,708699999.0
2007-07-17 11:05:00,2.4517,2.4518,2.4511,2.4513,770300000.0
2007-07-17 11:06:00,2.4513,2.4515,2.451,2.4512,404052680.0
2007-07-17 11:07:00,2.4512,2.4519,2.45115,2.4513,976100000.0
2007-07-17 11:08:00,2.4513,2.4514,2.451,2.45115,811000001.0
2007-07-17 11:09:00,2.4512,2.4512,2.4509,2.4511,785700002.0
2007-07-17 11:10:00,2.4509,2.4509,2.4505,2.4506,979200001.0
2007-07-17 11:11:00,2.4506,2.45115,2.4506,2.4509,693499998.0
2007-07-17 11:12:00,2.4509,2.4514,2.4504,2.451,740399999.0
2007-07-17 11:13:00,2.4511,2.4515,2.4511,2.4514,300399998.0
2007-07-17 11:14:00,2.4514,2.45285,2.45135,2.4528,1212800007.0
2007-07-17 11:15:00,2.4528,2.45375,2.45265,2.4534,1330499997.0
2007-07-17 11:16:00,2.4534,2.45375,2.4532,2.4535,656300000.0
2007-07-17 11:17:00,2.4536,2.4537,2.45295,2.4533,889899999.0
2007-07-17 11:18:00,2.4533,2.4543,2.4531,2.4542,830599999.0
2007-07-17 11:19:00,2.4541,2.4542,2.45335,2.45345,648700000.0
2007-07-17 11:20:00,2.4534,2.4536,2.4531,2.45315,367600000.0
2007-07-17 11:21:00,2.4531,2.4534,2.4529,2.4533,710200001.0
2007-07-17 11:22:00,2.4533,2.45345,2.4531,2.4532,333700000.0
2007-07-17 11:23:00,2.4532,2.4532,2.4529,2.45305,529500000.0
2007-07-17 11:24:00,2.45305,2.4532,2.45265,2.45275,419600000.0
2007-07-17 11:25:00,2.45275,2.4529,2.45255,2.4528,581900000.0
2007-07-17 11:26:00,2.4528,2.4528,2.4523,2.4523,146400000.0
2007-07-17 11:27:00,2.4523,2.4526,2.4523,2.4525,117600000.0
2007-07-17 11:28:00,2.4526,2.4526,2.4523,2.4524,182400000.0
2007-07-17 11:29:00,2.4524,2.4529,2.4522,2.4529,571100000.0
2007-07-17 11:30:00,2.4529,2.4534,2.4525,2.4533,692199998.0
2007-07-17 11:31:00,2.4533,2.4534,2.45305,2.45305,552700000.0
2007-07-17 11:32:00,2.4531,2.4535,2.453,2.4534,503900000.0
2007-07-17 11:33:00,2.4534,2.4553,2.4532,2.4545,1025100000.0
2007-07-17 11:34:00,2.4545,2.4546,2.4538,2.4538,936200001.0
2007-07-17 11:35:00,2.4538,2.4541,2.4535,2.4536,609399999.0
2007-07-17 11:36:00,2.4536,2.454,2.4533,2.4539,803499999.0
2007-07-17 11:37:00,2.4539,2.4541,2.4537,2.4539,1034499997.0
2007-07-17 11:38:00,2.4539,2.454,2.4537,2.4539,683799999.0
2007-07-17 11:39:00,2.4539,2.4539,2.4536,2.4538,492900000.0
2007-07-17 11:40:00,2.4538,2.45385,2.4534,2.4536,886799999.0
2007-07-17 11:41:00,2.4536,2.4542,2.4536,2.4537,1069000001.0
2007-07-17 11:42:00,2.4537,2.454,2.4535,2.4539,840000001.0
2007-07-17 11:43:00,2.4539,2.454,2.4536,2.4539,725200004.0
2007-07-17 11:44:00,2.4538,2.454,2.45375,2.4538,907400000.0
2007-07-17 11:45:00,2.4538,2.4543,2.4538,2.4542,966000004.0
2007-07-17 11:46:00,2.4542,2.4543,2.454,2.4541,710300005.0
2007-07-17 11:47:00,2.4541,2.4541,2.45375,2.4538,765200000.0
2007-07-17 11:48:00,2.4538,2.4543,2.4538,2.4541,344000000.0
2007-07-17 11:49:00,2.4541,2.4545,2.4533,2.4535,949000001.0
2007-07-17 11:50:00,2.4535,2.4545,2.45345,2.4539,634700000.0
2007-07-17 11:51:00,2.45395,2.4542,2.45365,2.454,813800000.0
2007-07-17 11:52:00,2.454,2.45425,2.454,2.454,462699999.0
2007-07-17 11:53:00,2.454,2.45415,2.4539,2.45405,307600000.0
2007-07-17 11:54:00,2.45405,2.45415,2.4539,2.454,208000000.0
2007-07-17 11:55:00,2.45405,2.45405,2.4537,2.45385,521800000.0
2007-07-17 11:56:00,2.4538,2.45395,2.4536,2.4539,411499999.0
2007-07-17 11:57:00,2.4539,2.4542,2.4539,2.4541,284800000.0
2007-07-17 11:58:00,2.45415,2.45445,2.454,2.4541,503600000.0
2007-07-17 11:59:00,2.4541,2.45455,2.4541,2.4544,307100000.0
2007-07-17 12:00:00,2.4544,2.4548,2.4544,2.4547,703599998.0
2007-07-17 12:01:00,2.45465,2.45465,2.4544,2.4544,240599999.0
2007-07-17 12:02:00,2.4544,2.4548,2.4544,2.4544,560300001.0
2007-07-17 12:03:00,2.4545,2.4545,2.4542,2.4545,571900007.0
2007-07-17 12:04:00,2.4545,2.4547,2.4543,2.4543,419600000.0
2007-07-17 12:05:00,2.4543,2.4547,2.4543,2.4545,478299999.0
2007-07-17 12:06:00,2.4545,2.4547,2.4544,2.4545,447200001.0
2007-07-17 12:07:00,2.4545,2.4548,2.4544,2.4546,687900001.0
2007-07-17 12:08:00,2.4546,2.4546,2.4542,2.4546,824300001.0
2007-07-17 12:09:00,2.45465,2.4547,2.45405,2.45405,614300001.0
2007-07-17 12:10:00,2.45405,2.4544,2.454,2.4543,1107999995.0
2007-07-17 12:11:00,2.4543,2.4545,2.454,2.4542,1184499996.0
2007-07-17 12:12:00,2.4541,2.4548,2.454,2.4544,1730900007.0
2007-07-17 12:13:00,2.4545,2.4547,2.4544,2.4544,462300000.0
2007-07-17 12:14:00,2.4544,2.4546,2.45435,2.4545,586199999.0
2007-07-17 12:15:00,2.4545,2.4545,2.4543,2.4545,639199999.0
2007-07-17 12:16:00,2.4545,2.4549,2.4544,2.4547,771499999.0
2007-07-17 12:17:00,2.4547,2.4548,2.4544,2.45465,734199999.0
2007-07-17 12:18:00,2.45465,2.4547,2.4544,2.4546,357499997.0
2007-07-17 12:19:00,2.45445,2.45465,2.45435,2.4545,472000000.0
2007-07-17 12:20:00,2.4545,2.45455,2.4543,2.45445,209200000.0
2007-07-17 12:21:00,2.4544,2.4548,2.4544,2.4548,368399998.0
2007-07-17 12:22:00,2.4548,2.4549,2.4543,2.4543,1069900004.0
2007-07-17 12:23:00,2.4543,2.45445,2.4541,2.4543,500300000.0
2007-07-17 12:24:00,2.45425,2.4544,2.4542,2.4544,402399998.0
2007-07-17 12:25:00,2.4543,2.4544,2.4541,2.4542,121300000.0
2007-07-17 12:26:00,2.45425,2.4545,2.4542,2.4544,709100006.0
2007-07-17 12:27:00,2.4544,2.45485,2.4543,2.45485,261700000.0
2007-07-17 12:28:00,2.455,2.4551,2.4545,2.4547,1068399993.0
2007-07-17 12:29:00,2.4547,2.4548,2.4547,2.4548,481600000.0
2007-07-17 12:30:00,2.4548,2.4554,2.4548,2.4554,185000000.0
2007-07-17 12:31:00,2.45535,2.45535,2.4548,2.4548,654099999.0
2007-07-17 12:32:00,2.4549,2.45525,2.4548,2.4551,1045899997.0
2007-07-17 12:33:00,2.4551,2.4553,2.4546,2.4551,1679499995.0
2007-07-17 12:34:00,2.455,2.4554,2.4549,2.45525,880600002.0
2007-07-17 12:35:00,2.4552,2.4554,2.4551,2.4552,668000000.0
2007-07-17 12:36:00,2.4552,2.4553,2.455,2.45505,613299997.0
2007-07-17 12:37:00,2.4551,2.4553,2.455,2.455,421900004.0
2007-07-17 12:38:00,2.455,2.45535,2.455,2.4552,728799998.0
2007-07-17 12:39:00,2.4552,2.4553,2.455,2.4553,376600000.0
2007-07-17 12:40:00,2.4553,2.4553,2.4549,2.455,209600000.0
2007-07-17 12:41:00,2.455,2.4552,2.4549,2.4551,690499999.0
2007-07-17 12:42:00,2.4551,2.4554,2.45505,2.4553,803700001.0
2007-07-17 12:43:00,2.4553,2.4555,2.4552,2.4554,189100000.0
2007-07-17 12:44:00,2.4553,2.4554,2.455,2.455,148800000.0
2007-07-17 12:45:00,2.455,2.455,2.4548,2.4548,260200004.0
2007-07-17 12:46:00,2.4548,2.4549,2.45475,2.4548,300000000.0
2007-07-17 12:47:00,2.4548,2.4552,2.4548,2.4548,454500003.0
2007-07-17 12:48:00,2.4548,2.4549,2.4548,2.4549,157300000.0
2007-07-17 12:49:00,2.4549,2.455,2.4545,2.4545,1218399993.0
2007-07-17 12:50:00,2.4545,2.4548,2.4542,2.4548,1257900001.0
2007-07-17 12:51:00,2.4548,2.4549,2.4546,2.4546,392800000.0
2007-07-17 12:52:00,2.45465,2.455,2.4546,2.4548,862899998.0
2007-07-17 12:53:00,2.4548,2.455,2.4547,2.45495,559700003.0
2007-07-17 12:54:00,2.455,2.45515,2.455,2.455,363900000.0
2007-07-17 12:55:00,2.455,2.455,2.4549,2.455,255100000.0
2007-07-17 12:56:00,2.455,2.4553,2.455,2.4553,426499999.0
2007-07-17 12:57:00,2.4552,2.45525,2.45475,2.45475,615300006.0
2007-07-17 12:58:00,2.4548,2.4554,2.4548,2.45525,607600004.0
2007-07-17 12:59:00,2.4552,2.4554,2.45515,2.4552,307800000.0
2007-07-17 13:00:00,2.4551,2.4554,2.4551,2.4552,447199999.0
2007-07-17 13:01:00,2.4552,2.4556,2.4552,2.4556,329600000.0
2007-07-17 13:02:00,2.4556,2.4558,2.45545,2.45555,314200000.0
2007-07-17 13:03:00,2.45555,2.45565,2.4554,2.45545,257900000.0
2007-07-17 13:04:00,2.4554,2.4554,2.455,2.4552,553300000.0
2007-07-17 13:05:00,2.4552,2.4553,2.4552,2.4552,155300000.0
2007-07-17 13:06:00,2.4552,2.4555,2.45515,2.4553,327000000.0
2007-07-17 13:07:00,2.4553,2.4553,2.4546,2.4546,438300001.0
2007-07-17 13:08:00,2.4546,2.455,2.4545,2.4547,881400000.0
2007-07-17 13:09:00,2.4547,2.4551,2.45435,2.4545,1080699999.0
2007-07-17 13:10:00,2.4545,2.4558,2.4543,2.4557,1356099992.0
2007-07-17 13:11:00,2.4557,2.4559,2.4553,2.45535,475100001.0
2007-07-17 13:12:00,2.4552,2.4556,2.4552,2.45545,287699999.0
2007-07-17 13:13:00,2.45545,2.4557,2.4554,2.4557,282300001.0
2007-07-17 13:14:00,2.4557,2.45605,2.4557,2.45585,315400000.0
2007-07-17 13:15:00,2.45585,2.4566,2.45585,2.4566,500500000.0
2007-07-17 13:16:00,2.4566,2.4568,2.45645,2.4566,531799999.0
2007-07-17 13:17:00,2.4566,2.4569,2.4566,2.4566,811999999.0
2007-07-17 13:18:00,2.4566,2.4572,2.4565,2.4571,683499996.0
2007-07-17 13:19:00,2.4571,2.45745,2.4569,2.4574,915300001.0
2007-07-17 13:20:00,2.4573,2.4574,2.4571,2.4573,556999997.0
2007-07-17 13:21:00,2.4572,2.45725,2.4568,2.4568,212600000.0
2007-07-17 13:22:00,2.4568,2.4569,2.4567,2.45675,196600000.0
2007-07-17 13:23:00,2.45675,2.4568,2.4567,2.4568,326600000.0
2007-07-17 13:24:00,2.4568,2.4568,2.4562,2.4562,73200000.0
2007-07-17 13:25:00,2.4562,2.4565,2.45605,2.45645,799499999.0
2007-07-17 13:26:00,2.4564,2.4566,2.4561,2.4564,278000000.0
2007-07-17 13:27:00,2.4564,2.4566,2.4561,2.45615,554200000.0
2007-07-17 13:28:00,2.45615,2.45615,2.4555,2.4556,349999998.0
2007-07-17 13:29:00,2.4555,2.4557,2.4555,2.45565,338800000.0
2007-07-17 13:30:00,2.45565,2.456,2.45565,2.456,358000000.0
2007-07-17 13:31:00,2.456,2.4565,2.4559,2.4564,503300000.0
2007-07-17 13:32:00,2.4564,2.4564,2.4559,2.456,506099999.0
2007-07-17 13:33:00,2.456,2.4562,2.456,2.456,128000000.0
2007-07-17 13:34:00,2.456,2.456,2.455,2.455,425100001.0
2007-07-17 13:35:00,2.455,2.4555,2.455,2.4553,658800004.0
2007-07-17 13:36:00,2.4554,2.4557,2.4553,2.4555,671800000.0
2007-07-17 13:37:00,2.4555,2.4561,2.4553,2.4557,868699999.0
2007-07-17 13:38:00,2.4557,2.456,2.4557,2.4558,460500000.0
2007-07-17 13:39:00,2.4558,2.4568,2.45575,2.45665,579100000.0
2007-07-17 13:40:00,2.45665,2.457,2.4564,2.4564,1010299998.0
2007-07-17 13:41:00,2.4565,2.4567,2.4562,2.4563,722199998.0
2007-07-17 13:42:00,2.4562,2.45735,2.4562,2.45725,760700000.0
2007-07-17 13:43:00,2.45735,2.45735,2.4567,2.457,913700002.0
2007-07-17 13:44:00,2.457,2.4571,2.4567,2.4567,543500001.0
2007-07-17 13:45:00,2.4568,2.4578,2.45665,2.4578,680300001.0
2007-07-17 13:46:00,2.4578,2.4578,2.4572,2.4576,846500000.0
2007-07-17 13:47:00,2.4576,2.4576,2.4571,2.4572,363200000.0
2007-07-17 13:48:00,2.4572,2.4572,2.4569,2.45695,305300000.0
2007-07-17 13:49:00,2.457,2.457,2.4566,2.4566,248800000.0
2007-07-17 13:50:00,2.4567,2.457,2.4566,2.457,703500000.0
2007-07-17 13:51:00,2.4569,2.4574,2.4568,2.4574,680599997.0
2007-07-17 13:52:00,2.45745,2.4575,2.4572,2.4574,428200000.0
2007-07-17 13:53:00,2.4575,2.4577,2.4574,2.4577,205500000.0
2007-07-17 13:54:00,2.4575,2.4577,2.457,2.457,495999998.0
2007-07-17 13:55:00,2.457,2.4577,2.457,2.4577,607300000.0
2007-07-17 13:56:00,2.4577,2.4582,2.4574,2.4578,1054600003.0
2007-07-17 13:57:00,2.4578,2.4584,2.4578,2.4582,438900000.0
2007-07-17 13:58:00,2.4582,2.4582,2.45795,2.458,274000001.0
2007-07-17 13:59:00,2.458,2.458,2.4575,2.4576,480900000.0
2007-07-17 14:00:00,2.4576,2.45775,2.4572,2.45745,498400001.0
2007-07-17 14:01:00,2.45745,2.4575,2.4573,2.4575,158800000.0
2007-07-17 14:02:00,2.4575,2.458,2.4575,2.458,268000000.0
2007-07-17 14:03:00,2.4581,2.4584,2.458,2.45825,298199999.0
2007-07-17 14:04:00,2.45825,2.45845,2.4582,2.45835,190800000.0
2007-07-17 14:05:00,2.4584,2.45845,2.4582,2.4582,152800000.0
2007-07-17 14:06:00,2.4582,2.4584,2.458,2.458,187200000.0
2007-07-17 14:07:00,2.458,2.458,2.4578,2.458,362500003.0
2007-07-17 14:08:00,2.4579,2.459,2.4579,2.4589,1004300007.0
2007-07-17 14:09:00,2.4589,2.459,2.4585,2.4588,703500003.0
2007-07-17 14:10:00,2.45885,2.4589,2.4585,2.4587,639899999.0
2007-07-17 14:11:00,2.4587,2.4588,2.4583,2.45865,567999999.0
2007-07-17 14:12:00,2.4587,2.4589,2.4585,2.45875,496599999.0
2007-07-17 14:13:00,2.4588,2.4591,2.4586,2.459,457599999.0
2007-07-17 14:14:00,2.45905,2.4592,2.4588,2.45885,682899998.0
2007-07-17 14:15:00,2.45885,2.4589,2.45865,2.4588,313400000.0
2007-07-17 14:16:00,2.4587,2.4588,2.4585,2.4585,582699999.0
2007-07-17 14:17:00,2.4585,2.4588,2.4584,2.4585,357600000.0
2007-07-17 14:18:00,2.4585,2.4586,2.4584,2.4586,317700000.0
2007-07-17 14:19:00,2.4585,2.4589,2.4584,2.45875,484400002.0
2007-07-17 14:20:00,2.4588,2.45925,2.4585,2.4591,629700000.0
2007-07-17 14:21:00,2.4591,2.45975,2.4588,2.4589,1084099995.0
2007-07-17 14:22:00,2.4589,2.4593,2.4588,2.45895,765900000.0
2007-07-17 14:23:00,2.45895,2.4593,2.4588,2.4593,641900003.0
2007-07-17 14:24:00,2.45915,2.4593,2.4588,2.4589,273900000.0
2007-07-17 14:25:00,2.4589,2.4593,2.4586,2.4586,223600000.0
2007-07-17 14:26:00,2.4586,2.45865,2.4584,2.4584,485000000.0
2007-07-17 14:27:00,2.4585,2.4586,2.4582,2.4583,705400004.0
2007-07-17 14:28:00,2.4583,2.4585,2.4581,2.4582,765700008.0
2007-07-17 14:29:00,2.45815,2.4585,2.4577,2.458,879900000.0
2007-07-17 14:30:00,2.4582,2.4587,2.4569,2.4578,1766499998.0
2007-07-17 14:31:00,2.4578,2.45855,2.45775,2.4585,1181600001.0
2007-07-17 14:32:00,2.4586,2.4588,2.4583,2.4586,1251700004.0
2007-07-17 14:33:00,2.4585,2.4587,2.4578,2.4579,1077200003.0
2007-07-17 14:34:00,2.458,2.4584,2.45775,2.4581,1524400002.0
2007-07-17 14:35:00,2.4581,2.4584,2.4579,2.45825,1907999994.0
2007-07-17 14:36:00,2.45825,2.4587,2.4581,2.4584,2019700008.0
2007-07-17 14:37:00,2.4584,2.4587,2.4584,2.4585,1120700003.0
2007-07-17 14:38:00,2.4584,2.4586,2.4582,2.4582,580800000.0
2007-07-17 14:39:00,2.4581,2.4582,2.4576,2.4579,1392800009.0
2007-07-17 14:40:00,2.458,2.458,2.4576,2.4578,480300000.0
2007-07-17 14:41:00,2.4578,2.4581,2.4578,2.45785,1332399999.0
2007-07-17 14:42:00,2.45785,2.4581,2.4575,2.4576,1174399998.0
2007-07-17 14:43:00,2.4576,2.458,2.4575,2.4579,1371599997.0
2007-07-17 14:44:00,2.4579,2.4582,2.45765,2.4578,1243799999.0
2007-07-17 14:45:00,2.4579,2.458,2.4576,2.4577,1256999999.0
2007-07-17 14:46:00,2.4577,2.4582,2.4576,2.458,1356299993.0
2007-07-17 14:47:00,2.458,2.4584,2.458,2.4582,838900001.0
2007-07-17 14:48:00,2.4583,2.4583,2.4574,2.4576,981900001.0
2007-07-17 14:49:00,2.4576,2.458,2.4576,2.45785,830300001.0
2007-07-17 14:50:00,2.45785,2.45785,2.45745,2.45745,480600000.0
2007-07-17 14:51:00,2.4574,2.458,2.4574,2.4579,436500000.0
2007-07-17 14:52:00,2.4579,2.4582,2.45775,2.4582,481599999.0
2007-07-17 14:53:00,2.4582,2.45825,2.4579,2.45795,802300000.0
2007-07-17 14:54:00,2.4579,2.458,2.4577,2.4579,479599998.0
2007-07-17 14:55:00,2.4579,2.458,2.4577,2.4577,293800000.0
2007-07-17 14:56:00,2.4577,2.4581,2.4577,2.4579,677600001.0
2007-07-17 14:57:00,2.4579,2.4583,2.4578,2.45825,548500000.0
2007-07-17 14:58:00,2.45825,2.4586,2.4581,2.4582,1173899996.0
2007-07-17 14:59:00,2.4582,2.4586,2.4582,2.4585,657400000.0
2007-07-17 15:00:00,2.4591,2.4593,2.457,2.45925,1101900000.0
2007-07-17 15:01:00,2.4592,2.45925,2.45845,2.4586,1274199998.0
2007-07-17 15:02:00,2.4583,2.4589,2.4582,2.4586,1938399999.0
2007-07-17 15:03:00,2.459,2.4614,2.4589,2.4599,1938399999.0
2007-07-17 15:04:00,2.4599,2.4602,2.4598,2.4598,815299997.0
2007-07-17 15:05:00,2.4598,2.4602,2.4596,2.4597,831800001.0
2007-07-17 15:06:00,2.4597,2.4599,2.459,2.45915,1395999993.0
2007-07-17 15:07:00,2.45915,2.4594,2.459,2.4591,1279500004.0
2007-07-17 15:08:00,2.4591,2.45925,2.4587,2.4589,1353800002.0
2007-07-17 15:09:00,2.4589,2.4593,2.4589,2.45915,664500001.0
2007-07-17 15:10:00,2.4591,2.4594,2.459,2.4592,1244000008.0
2007-07-17 15:11:00,2.4592,2.4594,2.459,2.4594,709899999.0
2007-07-17 15:12:00,2.4594,2.4596,2.459,2.45905,1514100005.0
2007-07-17 15:13:00,2.45905,2.4594,2.459,2.4592,664499996.0
2007-07-17 15:14:00,2.4591,2.4593,2.4588,2.459,620000006.0
2007-07-17 15:15:00,2.459,2.4595,2.459,2.4595,238500000.0
2007-07-17 15:16:00,2.4594,2.4596,2.4593,2.4594,918200000.0
2007-07-17 15:17:00,2.4594,2.4599,2.4593,2.4596,841600000.0
2007-07-17 15:18:00,2.4596,2.4598,2.4596,2.4597,250900000.0
2007-07-17 15:19:00,2.4597,2.4602,2.4597,2.4601,657800002.0
2007-07-17 15:20:00,2.46,2.4602,2.4598,2.4598,558500000.0
2007-07-17 15:21:00,2.4598,2.46,2.4598,2.4598,389199997.0
2007-07-17 15:22:00,2.4598,2.46,2.4596,2.4598,538500000.0
2007-07-17 15:23:00,2.4598,2.4605,2.4598,2.4605,1019899999.0
2007-07-17 15:24:00,2.4605,2.4607,2.4604,2.46055,680200000.0
2007-07-17 15:25:00,2.4606,2.4606,2.4602,2.4606,808500002.0
2007-07-17 15:26:00,2.4606,2.4606,2.4603,2.4605,536600000.0
2007-07-17 15:27:00,2.4605,2.4612,2.4604,2.4611,1129499996.0
2007-07-17 15:28:00,2.4611,2.4614,2.46085,2.4609,1232799998.0
2007-07-17 15:29:00,2.4608,2.46085,2.4605,2.4608,614399999.0
2007-07-17 15:30:00,2.4608,2.46085,2.4602,2.4603,463500000.0
2007-07-17 15:31:00,2.4603,2.4604,2.4599,2.46,618799996.0
2007-07-17 15:32:00,2.46,2.4602,2.4595,2.4595,698299996.0
2007-07-17 15:33:00,2.4595,2.4597,2.459,2.4594,949000003.0
2007-07-17 15:34:00,2.4593,2.46,2.4592,2.46,1091800002.0
2007-07-17 15:35:00,2.46,2.4601,2.4595,2.4599,1331700002.0
2007-07-17 15:36:00,2.46005,2.4603,2.4598,2.4598,574100000.0
2007-07-17 15:37:00,2.4598,2.4599,2.459,2.4592,1274100007.0
2007-07-17 15:38:00,2.4592,2.4593,2.4587,2.4588,1107599990.0
2007-07-17 15:39:00,2.4588,2.459,2.4587,2.4589,442400001.0
2007-07-17 15:40:00,2.4589,2.4589,2.4584,2.4584,766000002.0
2007-07-17 15:41:00,2.4584,2.4585,2.45795,2.4581,1237500002.0
2007-07-17 15:42:00,2.4581,2.4585,2.4579,2.45835,736600001.0
2007-07-17 15:43:00,2.45835,2.4585,2.4581,2.4584,562300000.0
2007-07-17 15:44:00,2.4584,2.4586,2.4583,2.4584,348800000.0
2007-07-17 15:45:00,2.4584,2.4588,2.4583,2.4585,608400002.0
2007-07-17 15:46:00,2.4585,2.4589,2.4583,2.4585,1634899997.0
2007-07-17 15:47:00,2.4586,2.4589,2.4584,2.4587,917099998.0
2007-07-17 15:48:00,2.4588,2.459,2.4586,2.459,181300000.0
2007-07-17 15:49:00,2.4589,2.459,2.4586,2.4588,1004300001.0
2007-07-17 15:50:00,2.4589,2.4589,2.4586,2.4588,362499996.0
2007-07-17 15:51:00,2.4588,2.4589,2.4586,2.4587,704699998.0
2007-07-17 15:52:00,2.4587,2.4587,2.4584,2.45855,188299999.0
2007-07-17 15:53:00,2.45855,2.4588,2.45855,2.4588,79800000.0
2007-07-17 15:54:00,2.4588,2.4588,2.4585,2.4587,276500000.0
2007-07-17 15:55:00,2.4587,2.4587,2.4586,2.4586,95500000.0
2007-07-17 15:56:00,2.4586,2.4588,2.45855,2.4588,120000000.0
2007-07-17 15:57:00,2.4588,2.4588,2.4586,2.45865,331200000.0
2007-07-17 15:58:00,2.4587,2.4587,2.4585,2.4587,271800000.0
2007-07-17 15:59:00,2.4587,2.4592,2.4586,2.459,489400000.0
2007-07-17 16:00:00,2.45895,2.4594,2.4587,2.4587,1022700000.0
2007-07-17 16:01:00,2.4587,2.4591,2.4585,2.45855,702899998.0
2007-07-17 16:02:00,2.4585,2.4588,2.4582,2.4585,1033599998.0
2007-07-17 16:03:00,2.4586,2.4587,2.4584,2.4585,774600003.0
2007-07-17 16:04:00,2.4585,2.4587,2.45815,2.4584,464000000.0
2007-07-17 16:05:00,2.4584,2.4588,2.45815,2.4588,727599996.0
2007-07-17 16:06:00,2.4587,2.4588,2.4584,2.45845,225100000.0
2007-07-17 16:07:00,2.45845,2.45855,2.4583,2.4583,324900000.0
2007-07-17 16:08:00,2.4583,2.4586,2.4583,2.4584,647100004.0
2007-07-17 16:09:00,2.4584,2.4586,2.4584,2.4586,294000000.0
2007-07-17 16:10:00,2.4586,2.4587,2.4586,2.4586,603700000.0
2007-07-17 16:11:00,2.4586,2.4591,2.4585,2.459,381899999.0
2007-07-17 16:12:00,2.459,2.4592,2.4589,2.45895,465000000.0
2007-07-17 16:13:00,2.459,2.4594,2.4589,2.45915,919200000.0
2007-07-17 16:14:00,2.45925,2.4593,2.45885,2.4591,776499999.0
2007-07-17 16:15:00,2.4591,2.4594,2.45895,2.4591,594700000.0
2007-07-17 16:16:00,2.4591,2.4591,2.45865,2.45865,504000000.0
2007-07-17 16:17:00,2.4586,2.4588,2.4584,2.4586,725100000.0
2007-07-17 16:18:00,2.4586,2.4586,2.4585,2.4585,650300000.0
2007-07-17 16:19:00,2.4585,2.45855,2.4585,2.4585,34200000.0
2007-07-17 16:20:00,2.4586,2.4587,2.4585,2.4586,207799999.0
2007-07-17 16:21:00,2.4586,2.4587,2.4584,2.4586,557299999.0
2007-07-17 16:22:00,2.4589,2.4589,2.4585,2.4587,280400000.0
2007-07-17 16:23:00,2.4587,2.459,2.45855,2.45875,713800000.0
2007-07-17 16:24:00,2.4589,2.45935,2.4587,2.4593,1238999992.0
2007-07-17 16:25:00,2.4593,2.45935,2.459,2.4592,140300000.0
2007-07-17 16:26:00,2.4593,2.4595,2.4591,2.45935,456400000.0
2007-07-17 16:27:00,2.45935,2.45935,2.459,2.4592,1025800003.0
2007-07-17 16:28:00,2.4592,2.4593,2.4592,2.4592,194500000.0
2007-07-17 16:29:00,2.45925,2.4594,2.4591,2.4593,347000004.0
2007-07-17 16:30:00,2.4594,2.4596,2.4592,2.45925,330800000.0
2007-07-17 16:31:00,2.4592,2.4593,2.45915,2.4592,348499999.0
2007-07-17 16:32:00,2.4592,2.45965,2.4591,2.4594,768499999.0
2007-07-17 16:33:00,2.45935,2.45935,2.4591,2.45925,429999998.0
2007-07-17 16:34:00,2.4592,2.45925,2.4591,2.4592,492700000.0
2007-07-17 16:35:00,2.4592,2.4592,2.4589,2.45895,557300001.0
2007-07-17 16:36:00,2.4589,2.459,2.4588,2.4588,170100000.0
2007-07-17 16:37:00,2.4588,2.4589,2.45855,2.4587,622699997.0
2007-07-17 16:38:00,2.4587,2.4589,2.4585,2.4588,674899995.0
2007-07-17 16:39:00,2.4588,2.4588,2.4585,2.4585,409399999.0
2007-07-17 16:40:00,2.4585,2.4587,2.4579,2.4579,591700004.0
2007-07-17 16:41:00,2.458,2.4582,2.4578,2.4579,684999998.0
2007-07-17 16:42:00,2.4578,2.45805,2.45775,2.4579,604999993.0
2007-07-17 16:43:00,2.4579,2.4581,2.4578,2.4578,243400000.0
2007-07-17 16:44:00,2.45785,2.4585,2.4578,2.45835,427899998.0
2007-07-17 16:45:00,2.45835,2.459,2.4582,2.4589,846999999.0
2007-07-17 16:46:00,2.4589,2.45905,2.4588,2.4589,992399999.0
2007-07-17 16:47:00,2.4589,2.4591,2.4587,2.4591,594400000.0
2007-07-17 16:48:00,2.45895,2.4591,2.4588,2.4589,554700002.0
2007-07-17 16:49:00,2.4589,2.459,2.4587,2.4588,726600003.0
2007-07-17 16:50:00,2.45885,2.4589,2.4586,2.4587,626700000.0
2007-07-17 16:51:00,2.4588,2.4588,2.4585,2.4586,685599996.0
2007-07-17 16:52:00,2.4587,2.4588,2.4585,2.4587,809299994.0
2007-07-17 16:53:00,2.45875,2.4589,2.4587,2.4587,219200000.0
2007-07-17 16:54:00,2.45875,2.4591,2.45875,2.45905,339900000.0
2007-07-17 16:55:00,2.4591,2.4593,2.4589,2.4589,184200000.0
2007-07-17 16:56:00,2.459,2.4591,2.4588,2.45895,280799999.0
2007-07-17 16:57:00,2.45895,2.4591,2.4587,2.45875,513200000.0
2007-07-17 16:58:00,2.45875,2.45875,2.4583,2.4583,1029499994.0
2007-07-17 16:59:00,2.4583,2.4585,2.4577,2.4577,1288700004.0
2007-07-17 17:00:00,2.4577,2.4581,2.4576,2.458,765800000.0
2007-07-17 17:01:00,2.4581,2.45875,2.4578,2.4583,915499998.0
2007-07-17 17:02:00,2.4584,2.4588,2.4583,2.4587,619300000.0
2007-07-17 17:03:00,2.4587,2.4589,2.4584,2.45845,742600003.0
2007-07-17 17:04:00,2.45845,2.4588,2.4584,2.4586,770400003.0
2007-07-17 17:05:00,2.4587,2.459,2.4585,2.4588,895999999.0
2007-07-17 17:06:00,2.4589,2.4591,2.4587,2.459,729999996.0
2007-07-17 17:07:00,2.459,2.4592,2.4589,2.4592,338800000.0
2007-07-17 17:08:00,2.4592,2.4595,2.4592,2.4594,428300000.0
2007-07-17 17:09:00,2.4593,2.4599,2.4593,2.4599,898799996.0
2007-07-17 17:10:00,2.4599,2.46,2.4596,2.4597,308800000.0
2007-07-17 17:11:00,2.4597,2.4598,2.4594,2.45955,319600000.0
2007-07-17 17:12:00,2.45955,2.45955,2.4593,2.4595,497400002.0
2007-07-17 17:13:00,2.4595,2.4597,2.4592,2.4595,1170400004.0
2007-07-17 17:14:00,2.4594,2.4597,2.4593,2.4596,629000003.0
2007-07-17 17:15:00,2.4595,2.4599,2.4595,2.45985,612600001.0
2007-07-17 17:16:00,2.45985,2.4601,2.4596,2.45995,605800000.0
2007-07-17 17:17:00,2.4601,2.4601,2.4598,2.45985,331200000.0
2007-07-17 17:18:00,2.4599,2.4602,2.4597,2.45985,527600000.0
2007-07-17 17:19:00,2.45985,2.4599,2.4596,2.4597,387900000.0
2007-07-17 17:20:00,2.4596,2.4601,2.4596,2.4601,196700000.0
2007-07-17 17:21:00,2.4601,2.4601,2.4597,2.45995,534100000.0
2007-07-17 17:22:00,2.45995,2.4602,2.45995,2.4601,409900000.0
2007-07-17 17:23:00,2.4601,2.4602,2.4601,2.4601,283999999.0
2007-07-17 17:24:00,2.4601,2.461,2.46,2.4609,508100000.0
2007-07-17 17:25:00,2.4609,2.4611,2.4606,2.46075,610800002.0
2007-07-17 17:26:00,2.4608,2.462,2.4607,2.4617,1094400000.0
2007-07-17 17:27:00,2.4616,2.4621,2.46145,2.4617,958600003.0
2007-07-17 17:28:00,2.4617,2.4619,2.4613,2.4613,349300001.0
2007-07-17 17:29:00,2.4613,2.4614,2.46125,2.46125,152600000.0
2007-07-17 17:30:00,2.46125,2.46125,2.461,2.46125,42800000.0
2007-07-17 17:31:00,2.46125,2.4615,2.46125,2.4614,156800000.0
2007-07-17 17:32:00,2.4614,2.4615,2.46125,2.4613,188000000.0
2007-07-17 17:33:00,2.4613,2.4615,2.46125,2.46125,145600000.0
2007-07-17 17:34:00,2.46125,2.4614,2.46085,2.46105,321900000.0
2007-07-17 17:35:00,2.461,2.4613,2.46085,2.46105,261500000.0
2007-07-17 17:36:00,2.4611,2.4611,2.4608,2.46085,166800000.0
2007-07-17 17:37:00,2.4609,2.46105,2.4607,2.4608,545200001.0
2007-07-17 17:38:00,2.4608,2.461,2.4605,2.461,394000001.0
2007-07-17 17:39:00,2.461,2.461,2.4605,2.4605,263600000.0
2007-07-17 17:40:00,2.4605,2.461,2.4604,2.461,384800000.0
2007-07-17 17:41:00,2.461,2.4617,2.461,2.4611,378799999.0
2007-07-17 17:42:00,2.4611,2.4611,2.4604,2.4605,160000000.0
2007-07-17 17:43:00,2.4605,2.4607,2.4602,2.4605,331400001.0
2007-07-17 17:44:00,2.4606,2.461,2.4605,2.461,386200001.0
2007-07-17 17:45:00,2.461,2.4612,2.4608,2.4609,351900000.0
2007-07-17 17:46:00,2.4609,2.461,2.4608,2.4608,154400000.0
2007-07-17 17:47:00,2.4609,2.46115,2.4609,2.46115,87200000.0
2007-07-17 17:48:00,2.46115,2.4613,2.4609,2.4612,362800000.0
2007-07-17 17:49:00,2.461,2.4613,2.4609,2.4613,363800000.0
2007-07-17 17:50:00,2.4613,2.4613,2.4611,2.4611,286100001.0
2007-07-17 17:51:00,2.4611,2.4615,2.461,2.46115,609400001.0
2007-07-17 17:52:00,2.4611,2.4612,2.4609,2.461,737900002.0
2007-07-17 17:53:00,2.461,2.461,2.4608,2.4609,167600000.0
2007-07-17 17:54:00,2.4609,2.4613,2.4608,2.46085,284500003.0
2007-07-17 17:55:00,2.4609,2.461,2.4607,2.461,286000001.0
2007-07-17 17:56:00,2.461,2.4612,2.4609,2.4611,185200000.0
2007-07-17 17:57:00,2.4611,2.4612,2.46075,2.4608,295500001.0
2007-07-17 17:58:00,2.4608,2.4612,2.4608,2.4608,369200002.0
2007-07-17 17:59:00,2.4608,2.4608,2.4606,2.4607,310400000.0
2007-07-17 18:00:00,2.4607,2.4609,2.4605,2.4607,309300000.0
2007-07-17 18:01:00,2.4606,2.4609,2.4606,2.4608,347300001.0
2007-07-17 18:02:00,2.4608,2.4609,2.4608,2.4609,304800000.0
2007-07-17 18:03:00,2.4609,2.4609,2.4605,2.4606,156100000.0
2007-07-17 18:04:00,2.4606,2.4608,2.4606,2.4608,72400000.0
2007-07-17 18:05:00,2.4608,2.4609,2.4607,2.4607,123300001.0
2007-07-17 18:06:00,2.4608,2.4608,2.4607,2.4607,131500001.0
2007-07-17 18:07:00,2.4607,2.4608,2.4606,2.4608,133599999.0
2007-07-17 18:08:00,2.4608,2.4608,2.4607,2.4607,156400000.0
2007-07-17 18:09:00,2.4607,2.4611,2.4607,2.4609,494199999.0
2007-07-17 18:10:00,2.4611,2.46115,2.4611,2.4611,101600000.0
2007-07-17 18:11:00,2.4613,2.4613,2.461,2.4612,174600001.0
2007-07-17 18:12:00,2.4612,2.4613,2.4607,2.4607,147600000.0
2007-07-17 18:13:00,2.4606,2.4613,2.4606,2.4613,473500000.0
2007-07-17 18:14:00,2.4613,2.4613,2.4611,2.4612,328000000.0
2007-07-17 18:15:00,2.4612,2.4613,2.461,2.461,206400000.0
2007-07-17 18:16:00,2.461,2.461,2.4601,2.4601,308400000.0
2007-07-17 18:17:00,2.4601,2.4603,2.46,2.4602,363900001.0
2007-07-17 18:18:00,2.4602,2.4604,2.46,2.4603,266400001.0
2007-07-17 18:19:00,2.4603,2.4603,2.4602,2.4602,202400000.0
2007-07-17 18:20:00,2.4602,2.4602,2.4597,2.4598,291200000.0
2007-07-17 18:21:00,2.4598,2.4601,2.4598,2.46,135200000.0
2007-07-17 18:22:00,2.4599,2.4602,2.4598,2.4598,314400000.0
2007-07-17 18:23:00,2.4597,2.4598,2.4596,2.4598,188000000.0
2007-07-17 18:24:00,2.4598,2.4602,2.4595,2.4602,646400002.0
2007-07-17 18:25:00,2.4602,2.4602,2.4598,2.4599,262300000.0
2007-07-17 18:26:00,2.4598,2.4604,2.4598,2.4602,452400002.0
2007-07-17 18:27:00,2.4602,2.4604,2.4602,2.4604,147200000.0
2007-07-17 18:28:00,2.4602,2.4603,2.4602,2.46025,154400000.0
2007-07-17 18:29:00,2.46025,2.4603,2.4602,2.46025,142400000.0
2007-07-17 18:30:00,2.4602,2.4604,2.4601,2.46015,217600000.0
2007-07-17 18:31:00,2.4602,2.4603,2.4601,2.46015,180000000.0
2007-07-17 18:32:00,2.46025,2.46035,2.46,2.46035,420300003.0
2007-07-17 18:33:00,2.46025,2.4603,2.46,2.4601,107899999.0
2007-07-17 18:34:00,2.4601,2.4604,2.4601,2.4602,243000002.0
2007-07-17 18:35:00,2.4602,2.4604,2.46,2.4604,276800000.0
2007-07-17 18:36:00,2.46045,2.46045,2.4604,2.4604,74400000.0
2007-07-17 18:37:00,2.4604,2.4604,2.46005,2.4601,216400000.0
2007-07-17 18:38:00,2.4601,2.4605,2.4601,2.46035,354500000.0
2007-07-17 18:39:00,2.4603,2.4604,2.4603,2.4604,20000000.0
2007-07-17 18:40:00,2.4604,2.4606,2.4603,2.4604,161600000.0
2007-07-17 18:41:00,2.46035,2.4607,2.4602,2.4606,326599999.0
2007-07-17 18:42:00,2.46055,2.46055,2.4599,2.46005,263800000.0
2007-07-17 18:43:00,2.46,2.4606,2.46,2.4606,219900000.0
2007-07-17 18:44:00,2.4605,2.46055,2.4604,2.4604,155600000.0
2007-07-17 18:45:00,2.4605,2.46055,2.4604,2.46055,76900000.0
2007-07-17 18:46:00,2.4605,2.4606,2.46035,2.4606,148500000.0
2007-07-17 18:47:00,2.46065,2.46075,2.4605,2.46055,301100000.0
2007-07-17 18:48:00,2.46055,2.4607,2.46055,2.4607,104000000.0
2007-07-17 18:49:00,2.4607,2.4607,2.4606,2.4606,28000000.0
2007-07-17 18:50:00,2.4606,2.4607,2.4606,2.4607,24800000.0
2007-07-17 18:51:00,2.4607,2.4607,2.46065,2.4607,30400000.0
2007-07-17 18:52:00,2.46065,2.4607,2.4604,2.4606,239600000.0
2007-07-17 18:53:00,2.4606,2.4612,2.4606,2.46115,317100000.0
2007-07-17 18:54:00,2.4611,2.46125,2.461,2.4611,206200000.0
2007-07-17 18:55:00,2.461,2.4612,2.4609,2.4612,80000000.0
2007-07-17 18:56:00,2.4612,2.4613,2.461,2.4613,61600000.0
2007-07-17 18:57:00,2.4613,2.4615,2.46095,2.4614,195900000.0
2007-07-17 18:58:00,2.4614,2.4614,2.4611,2.4614,189600000.0
2007-07-17 18:59:00,2.4614,2.4614,2.46105,2.4611,255200000.0
2007-07-17 19:00:00,2.4611,2.4612,2.4602,2.4606,425300000.0
2007-07-17 19:01:00,2.4606,2.461,2.4604,2.461,346400000.0
2007-07-17 19:02:00,2.461,2.461,2.4607,2.4609,108400000.0
2007-07-17 19:03:00,2.4609,2.4613,2.4609,2.4613,68800000.0
2007-07-17 19:04:00,2.4613,2.4613,2.4609,2.4612,108300000.0
2007-07-17 19:05:00,2.4612,2.4614,2.4611,2.4614,190200000.0
2007-07-17 19:06:00,2.4614,2.4614,2.4608,2.4611,431600000.0
2007-07-17 19:07:00,2.46115,2.4618,2.46115,2.4615,270700001.0
2007-07-17 19:08:00,2.4614,2.4615,2.4612,2.4613,250100000.0
2007-07-17 19:09:00,2.4613,2.4619,2.4613,2.4617,203400000.0
2007-07-17 19:10:00,2.4617,2.4618,2.4613,2.4616,540500000.0
2007-07-17 19:11:00,2.4616,2.4616,2.4613,2.4614,233600000.0
2007-07-17 19:12:00,2.4614,2.4616,2.4611,2.46125,191000000.0
2007-07-17 19:13:00,2.4613,2.46145,2.461,2.4614,444300000.0
2007-07-17 19:14:00,2.4614,2.4614,2.4607,2.4608,411700001.0
2007-07-17 19:15:00,2.4608,2.4613,2.4608,2.4613,296300000.0
2007-07-17 19:16:00,2.4613,2.4615,2.4609,2.4613,421300000.0
2007-07-17 19:17:00,2.4613,2.4615,2.4613,2.4614,257600000.0
2007-07-17 19:18:00,2.4614,2.4614,2.4613,2.4613,38400000.0
2007-07-17 19:19:00,2.4613,2.4615,2.4612,2.4614,198000000.0
2007-07-17 19:20:00,2.4614,2.4614,2.4611,2.4614,223799999.0
2007-07-17 19:21:00,2.4614,2.4614,2.46115,2.4612,106400000.0
2007-07-17 19:22:00,2.46125,2.4614,2.4612,2.4613,134700000.0
2007-07-17 19:23:00,2.4614,2.4615,2.4614,2.4614,70400000.0
2007-07-17 19:24:00,2.4614,2.4617,2.46135,2.46145,201400000.0
2007-07-17 19:25:00,2.4615,2.4618,2.4615,2.4618,144400000.0
2007-07-17 19:26:00,2.4618,2.4618,2.4615,2.4616,149600000.0
2007-07-17 19:27:00,2.4616,2.4616,2.4614,2.46145,127600000.0
2007-07-17 19:28:00,2.4614,2.4616,2.4614,2.4615,76800000.0
2007-07-17 19:29:00,2.4614,2.4615,2.4612,2.4612,225200001.0
2007-07-17 19:30:00,2.4612,2.4612,2.4611,2.4611,45600000.0
2007-07-17 19:31:00,2.4611,2.4613,2.461,2.4611,84800000.0
2007-07-17 19:32:00,2.4611,2.4612,2.4611,2.4611,76400000.0
2007-07-17 19:33:00,2.4611,2.4611,2.4609,2.4609,158900000.0
2007-07-17 19:34:00,2.4609,2.4609,2.4607,2.4607,51200000.0
2007-07-17 19:35:00,2.4607,2.4609,2.4607,2.4609,144000000.0
2007-07-17 19:36:00,2.4609,2.4609,2.4606,2.4609,61600000.0
2007-07-17 19:37:00,2.4609,2.461,2.4607,2.4609,172000000.0
2007-07-17 19:38:00,2.461,2.461,2.4607,2.4609,131700000.0
2007-07-17 19:39:00,2.4609,2.4612,2.4609,2.461,164000000.0
2007-07-17 19:40:00,2.4609,2.461,2.4609,2.461,32000000.0
2007-07-17 19:41:00,2.461,2.4614,2.4609,2.4614,114800000.0
2007-07-17 19:42:00,2.4614,2.4614,2.4612,2.4614,81600000.0
2007-07-17 19:43:00,2.4614,2.4614,2.4608,2.46085,256200000.0
2007-07-17 19:44:00,2.4609,2.461,2.4609,2.461,32800000.0
2007-07-17 19:45:00,2.461,2.461,2.4609,2.461,44000000.0
2007-07-17 19:46:00,2.461,2.4611,2.461,2.4611,32800000.0
2007-07-17 19:47:00,2.4611,2.4611,2.4608,2.4611,185200000.0
2007-07-17 19:48:00,2.4611,2.4611,2.4609,2.46105,30200000.0
2007-07-17 19:49:00,2.46105,2.46115,2.4609,2.4611,81600000.0
2007-07-17 19:50:00,2.4611,2.4611,2.4611,2.4611,16800000.0
2007-07-17 19:51:00,2.4611,2.4613,2.4611,2.4612,42400000.0
2007-07-17 19:52:00,2.4612,2.4612,2.46105,2.4612,32700000.0
2007-07-17 19:53:00,2.4612,2.4612,2.461,2.4611,77600000.0
2007-07-17 19:54:00,2.46105,2.4614,2.461,2.4614,144800000.0
2007-07-17 19:55:00,2.4614,2.4614,2.461,2.461,161600000.0
2007-07-17 19:56:00,2.461,2.461,2.4609,2.4609,57200000.0
2007-07-17 19:57:00,2.4609,2.461,2.4608,2.4608,98400000.0
2007-07-17 19:58:00,2.4608,2.4609,2.4607,2.4609,83100000.0
2007-07-17 19:59:00,2.4609,2.4609,2.4608,2.4609,85600000.0
2007-07-17 20:00:00,2.4609,2.4609,2.4609,2.4609,7200000.0
2007-07-17 20:01:00,2.4609,2.4609,2.4609,2.4609,7200000.0
2007-07-17 20:02:00,2.46048,2.46048,2.45999,2.45999,142800000.0
2007-07-17 20:03:00,2.4609,2.4611,2.4608,2.4611,47100000.0
2007-07-17 20:04:00,2.4611,2.4611,2.461,2.461,11200000.0
2007-07-17 20:05:00,2.461,2.4611,2.461,2.461,42400000.0
2007-07-17 20:06:00,2.46037,2.4607,2.46037,2.46062,31200000.0
2007-07-17 20:07:00,2.46051,2.46069,2.46035,2.46035,24800000.0
2007-07-17 20:08:00,2.461,2.4612,2.461,2.4612,19200000.0
2007-07-17 20:09:00,2.4612,2.4612,2.4609,2.4612,110400000.0
2007-07-17 20:10:00,2.4612,2.4612,2.4612,2.4612,36000000.0
2007-07-17 20:11:00,2.4612,2.4612,2.4612,2.4612,28800000.0
2007-07-17 20:12:00,2.4612,2.4612,2.4609,2.4609,236800000.0
2007-07-17 20:13:00,2.461,2.4611,2.4609,2.4609,214900000.0
2007-07-17 20:14:00,2.4609,2.4613,2.4609,2.4613,378600000.0
2007-07-17 20:15:00,2.4614,2.4614,2.4608,2.4609,266700000.0
2007-07-17 20:16:00,2.4609,2.4612,2.4609,2.46105,324300000.0
2007-07-17 20:17:00,2.461,2.4614,2.461,2.4612,378300000.0
2007-07-17 20:18:00,2.46125,2.4613,2.4611,2.4613,306100000.0
2007-07-17 20:19:00,2.4613,2.4613,2.4613,2.4613,87200000.0
2007-07-17 20:20:00,2.4613,2.4613,2.461,2.4611,78600000.0
2007-07-17 20:21:00,2.4611,2.4611,2.4609,2.4609,146400000.0
2007-07-17 20:22:00,2.4609,2.461,2.4609,2.4609,98000000.0
2007-07-17 20:23:00,2.4609,2.4611,2.4609,2.4611,70800000.0
2007-07-17 20:24:00,2.4611,2.4611,2.461,2.46105,80000000.0
2007-07-17 20:25:00,2.46115,2.4613,2.461,2.4613,98300000.0
2007-07-17 20:26:00,2.4613,2.4613,2.4611,2.4613,117600000.0
2007-07-17 20:27:00,2.4613,2.4619,2.4612,2.4615,238800000.0
2007-07-17 20:28:00,2.4617,2.4617,2.4614,2.4617,82400000.0
2007-07-17 20:29:00,2.4617,2.4618,2.4615,2.4615,111200000.0
2007-07-17 20:30:00,2.4615,2.4617,2.4613,2.4616,94800000.0
2007-07-17 20:31:00,2.4616,2.46165,2.4614,2.4614,44000000.0
2007-07-17 20:32:00,2.4614,2.4617,2.4614,2.4617,84800000.0
2007-07-17 20:33:00,2.4617,2.4617,2.4614,2.4614,267999999.0
2007-07-17 20:34:00,2.4614,2.4614,2.4613,2.4614,117800000.0
2007-07-17 20:35:00,2.4615,2.4616,2.4614,2.4615,81800000.0
2007-07-17 20:36:00,2.4614,2.4616,2.46135,2.46135,152900000.0
2007-07-17 20:37:00,2.4613,2.4617,2.4613,2.4617,27900000.0
2007-07-17 20:38:00,2.4617,2.4617,2.4617,2.4617,19200000.0
2007-07-17 20:39:00,2.4617,2.4619,2.4616,2.4616,134100000.0
2007-07-17 20:40:00,2.4617,2.4619,2.4616,2.4618,106000000.0
2007-07-17 20:41:00,2.4618,2.462,2.4618,2.462,112800000.0
2007-07-17 20:42:00,2.4618,2.4618,2.4618,2.4618,29600000.0
2007-07-17 20:43:00,2.4618,2.462,2.4616,2.4618,125700001.0
2007-07-17 20:44:00,2.4618,2.4619,2.4618,2.4619,80000000.0
2007-07-17 20:45:00,2.4619,2.4619,2.4618,2.4619,83200000.0
2007-07-17 20:46:00,2.4619,2.4619,2.46155,2.4617,68800000.0
2007-07-17 20:47:00,2.4617,2.4618,2.4615,2.4615,139700000.0
2007-07-17 20:48:00,2.4616,2.4617,2.4616,2.4617,101600000.0
2007-07-17 20:49:00,2.4618,2.4618,2.4616,2.4617,123200000.0
2007-07-17 20:50:00,2.4617,2.4617,2.4615,2.46155,150200000.0
2007-07-17 20:51:00,2.46155,2.4617,2.46145,2.4617,242600000.0
2007-07-17 20:52:00,2.46124,2.46137,2.461,2.46111,218300000.0
2007-07-17 20:53:00,2.4617,2.4617,2.4616,2.46165,54400000.0
2007-07-17 20:54:00,2.46165,2.4622,2.4616,2.46215,232800001.0
2007-07-17 20:55:00,2.46205,2.4621,2.462,2.462,64000000.0
2007-07-17 20:56:00,2.4618,2.4618,2.4616,2.4617,170200001.0
2007-07-17 20:57:00,2.4617,2.4619,2.4617,2.4619,133500000.0
2007-07-17 20:58:00,2.4619,2.4621,2.4619,2.462,77600000.0
2007-07-17 20:59:00,2.462,2.4622,2.4618,2.4621,384000000.0
2007-07-17 21:00:00,2.4621,2.4621,2.4614,2.4614,294000000.0
2007-07-17 21:01:00,2.4615,2.46165,2.4614,2.4615,203900000.0
2007-07-17 21:02:00,2.4615,2.4617,2.4614,2.4617,152000000.0
2007-07-17 21:03:00,2.4617,2.4617,2.4617,2.4617,14400000.0
2007-07-17 21:04:00,2.4617,2.4617,2.4617,2.4617,24800000.0
2007-07-17 21:05:00,2.4617,2.4618,2.4615,2.4618,118800000.0
2007-07-17 21:06:00,2.4618,2.4618,2.4616,2.4616,186000000.0
2007-07-17 21:07:00,2.4617,2.4617,2.4616,2.4616,122400000.0
2007-07-17 21:08:00,2.4617,2.4617,2.4615,2.4616,216000000.0
2007-07-17 21:09:00,2.4616,2.4618,2.4615,2.4615,134000000.0
2007-07-17 21:10:00,2.4616,2.4617,2.4615,2.4616,138099999.0
2007-07-17 21:11:00,2.4617,2.4617,2.4616,2.4617,115600000.0
2007-07-17 21:12:00,2.4616,2.4619,2.4615,2.4619,192999998.0
2007-07-17 21:13:00,2.4619,2.462,2.46185,2.46185,32800000.0
2007-07-17 21:14:00,2.4619,2.462,2.4617,2.4618,118400000.0
2007-07-17 21:15:00,2.4617,2.462,2.4617,2.4618,135199999.0
2007-07-17 21:16:00,2.4618,2.4619,2.4616,2.4619,103200000.0
2007-07-17 21:17:00,2.4619,2.4619,2.4617,2.4617,144000000.0
2007-07-17 21:18:00,2.46175,2.46175,2.4614,2.4617,429200000.0
2007-07-17 21:19:00,2.46165,2.4618,2.46155,2.4617,145600000.0
2007-07-17 21:20:00,2.4617,2.46185,2.4617,2.46185,110400000.0
2007-07-17 21:21:00,2.4619,2.4619,2.4618,2.4618,70400000.0
2007-07-17 21:22:00,2.4619,2.4619,2.4619,2.4619,22400000.0
2007-07-17 21:23:00,2.4619,2.46195,2.4618,2.46185,104000000.0
2007-07-17 21:24:00,2.46185,2.462,2.4618,2.4618,37600000.0
2007-07-17 21:25:00,2.4618,2.4618,2.4618,2.4618,2400000.0
2007-07-17 21:26:00,2.4618,2.4618,2.4618,2.4618,2400000.0
2007-07-17 21:27:00,2.46103,2.46138,2.46099,2.46138,208899998.0
2007-07-17 21:28:00,2.4618,2.4618,2.4618,2.4618,2400000.0
2007-07-17 21:29:00,2.4618,2.4618,2.4618,2.4618,14400000.0
2007-07-17 21:30:00,2.4618,2.4618,2.4617,2.4617,112800000.0
2007-07-17 21:31:00,2.4617,2.4619,2.4617,2.4617,120800000.0
2007-07-17 21:32:00,2.4618,2.4618,2.46175,2.4618,32000000.0
2007-07-17 21:33:00,2.4618,2.4619,2.4617,2.4619,120000000.0
2007-07-17 21:34:00,2.4619,2.4619,2.4617,2.4619,87200000.0
2007-07-17 21:35:00,2.4619,2.4619,2.4614,2.46145,191200000.0
2007-07-17 21:36:00,2.4614,2.46155,2.4612,2.46125,238300000.0
2007-07-17 21:37:00,2.46125,2.4619,2.4611,2.46175,239700000.0
2007-07-17 21:38:00,2.46175,2.46175,2.4615,2.4616,64800000.0
2007-07-17 21:39:00,2.4616,2.4616,2.46155,2.46155,14400000.0
2007-07-17 21:40:00,2.4615,2.4616,2.4615,2.4615,41600000.0
2007-07-17 21:41:00,2.4615,2.4617,2.4615,2.4617,36000000.0
2007-07-17 21:42:00,2.4617,2.4617,2.4612,2.4612,155900000.0
2007-07-17 21:43:00,2.4612,2.4615,2.4612,2.4614,136000000.0
2007-07-17 21:44:00,2.4614,2.4615,2.4614,2.4615,35200000.0
2007-07-17 21:45:00,2.4614,2.4614,2.4612,2.4613,176000000.0
2007-07-17 21:46:00,2.4613,2.4613,2.4612,2.4612,108000000.0
2007-07-17 21:47:00,2.4613,2.4618,2.4613,2.4614,101600000.0
2007-07-17 21:48:00,2.46145,2.46145,2.4614,2.4614,21600000.0
2007-07-17 21:49:00,2.4614,2.4614,2.4611,2.4611,24800000.0
2007-07-17 21:50:00,2.4612,2.4612,2.461,2.4612,158900000.0
2007-07-17 21:51:00,2.4612,2.46145,2.4612,2.46145,61899999.0
2007-07-17 21:52:00,2.4615,2.46155,2.4614,2.4614,28800000.0
2007-07-17 21:53:00,2.4613,2.4613,2.46125,2.4613,51700000.0
2007-07-17 21:54:00,2.46125,2.4614,2.4612,2.4613,319100000.0
2007-07-17 21:55:00,2.4613,2.4613,2.461,2.46125,176000000.0
2007-07-17 21:56:00,2.4612,2.4614,2.4612,2.4613,40000000.0
2007-07-17 21:57:00,2.4613,2.4614,2.4613,2.4613,28000000.0
2007-07-17 21:58:00,2.46125,2.4613,2.46125,2.4613,12000000.0
2007-07-17 21:59:00,2.4612,2.4613,2.4609,2.4611,249600000.0
2007-07-17 22:00:00,2.4611,2.46125,2.461,2.4611,149400000.0
2007-07-17 22:01:00,2.4611,2.46125,2.461,2.461,265299998.0
2007-07-17 22:02:00,2.46115,2.4613,2.4611,2.46125,162800000.0
2007-07-17 22:03:00,2.46125,2.4614,2.4612,2.46125,75600000.0
2007-07-17 22:04:00,2.4613,2.4615,2.46125,2.4615,71400000.0
2007-07-17 22:05:00,2.4615,2.4615,2.4613,2.46135,69600000.0
2007-07-17 22:06:00,2.4613,2.4618,2.4613,2.4618,154400000.0
2007-07-17 22:07:00,2.46175,2.4618,2.4616,2.4616,161600000.0
2007-07-17 22:08:00,2.4616,2.4619,2.4614,2.4614,169300001.0
2007-07-17 22:09:00,2.4616,2.4617,2.46155,2.46155,114400000.0
2007-07-17 22:10:00,2.4616,2.46165,2.46155,2.46165,114400000.0
2007-07-17 22:11:00,2.4616,2.4616,2.46145,2.4616,72200000.0
2007-07-17 22:12:00,2.4616,2.4618,2.4616,2.4617,34400000.0
2007-07-17 22:13:00,2.46175,2.4618,2.4617,2.4618,16800000.0
2007-07-17 22:14:00,2.4618,2.4618,2.4616,2.4617,81600000.0
2007-07-17 22:15:00,2.4617,2.4617,2.46165,2.4617,24000000.0
2007-07-17 22:16:00,2.46165,2.46165,2.4616,2.4616,23900000.0
2007-07-17 22:17:00,2.4616,2.4617,2.4616,2.4617,32000000.0
2007-07-17 22:18:00,2.46165,2.4618,2.4616,2.4617,42000000.0
2007-07-17 22:19:00,2.4618,2.46205,2.4617,2.4619,86400000.0
2007-07-17 22:20:00,2.4619,2.462,2.4618,2.4619,164300000.0
2007-07-17 22:21:00,2.4619,2.462,2.4619,2.462,79200000.0
2007-07-17 22:22:00,2.46205,2.46205,2.4618,2.4618,175599999.0
2007-07-17 22:23:00,2.4618,2.462,2.4618,2.4619,218600000.0
2007-07-17 22:24:00,2.4619,2.462,2.4619,2.462,268800000.0
2007-07-17 22:25:00,2.462,2.4621,2.46195,2.462,132300000.0
2007-07-17 22:26:00,2.4619,2.4621,2.4619,2.462,146800001.0
2007-07-17 22:27:00,2.46139,2.46158,2.46129,2.46137,79200000.0
2007-07-17 22:28:00,2.4619,2.462,2.4618,2.4618,56400000.0
2007-07-17 22:29:00,2.4618,2.462,2.4618,2.4618,115200000.0
2007-07-17 22:30:00,2.4618,2.4618,2.4614,2.4618,179700000.0
2007-07-17 22:31:00,2.4619,2.4621,2.4617,2.4618,290800001.0
2007-07-17 22:32:00,2.4617,2.4621,2.4617,2.4621,33300000.0
2007-07-17 22:33:00,2.4621,2.4621,2.4621,2.4621,39200000.0
2007-07-17 22:34:00,2.4621,2.4622,2.4619,2.4621,147900000.0
2007-07-17 22:35:00,2.4622,2.4624,2.462,2.4624,136800000.0
2007-07-17 22:36:00,2.4624,2.4626,2.4621,2.4621,70200000.0
2007-07-17 22:37:00,2.4621,2.4621,2.4617,2.46175,139200000.0
2007-07-17 22:38:00,2.46175,2.4618,2.4616,2.4617,208800000.0
2007-07-17 22:39:00,2.4617,2.4617,2.4615,2.4615,132600000.0
2007-07-17 22:40:00,2.4615,2.4615,2.4615,2.4615,79000000.0
2007-07-17 22:41:00,2.4615,2.4616,2.4615,2.46155,200800000.0
2007-07-17 22:42:00,2.46155,2.4617,2.46155,2.4616,162000000.0
2007-07-17 22:43:00,2.4616,2.4617,2.4616,2.4616,75200000.0
2007-07-17 22:44:00,2.4616,2.4616,2.4615,2.46155,171200000.0
2007-07-17 22:45:00,2.4616,2.4617,2.4615,2.4616,116300000.0
2007-07-17 22:46:00,2.46165,2.46175,2.4616,2.4616,111600000.0
2007-07-17 22:47:00,2.4616,2.4617,2.4616,2.4617,52400000.0
2007-07-17 22:48:00,2.4617,2.4617,2.4617,2.4617,20000000.0
2007-07-17 22:49:00,2.4617,2.4618,2.4617,2.4617,118400000.0
2007-07-17 22:50:00,2.4617,2.4619,2.4617,2.4619,269800000.0
2007-07-17 22:51:00,2.4619,2.4619,2.4618,2.4619,134800000.0
2007-07-17 22:52:00,2.4619,2.462,2.4618,2.462,68800000.0
2007-07-17 22:53:00,2.462,2.462,2.4617,2.46185,144700000.0
2007-07-17 22:54:00,2.4618,2.462,2.4618,2.462,138400000.0
2007-07-17 22:55:00,2.462,2.462,2.4618,2.4618,115600000.0
2007-07-17 22:56:00,2.4618,2.4618,2.4615,2.4616,114700001.0
2007-07-17 22:57:00,2.4618,2.462,2.4616,2.4619,67700001.0
2007-07-17 22:58:00,2.4618,2.4619,2.4618,2.4618,69500000.0
2007-07-17 22:59:00,2.4618,2.4618,2.4617,2.4617,12400000.0
2007-07-17 23:00:00,2.4617,2.4618,2.4617,2.4618,4800000.0
2007-07-17 23:01:00,2.4618,2.4618,2.4615,2.4616,26400000.0
2007-07-17 23:02:00,2.4616,2.4617,2.4614,2.4616,36700000.0
2007-07-17 23:03:00,2.4615,2.4616,2.4613,2.4613,24000000.0
2007-07-17 23:04:00,2.4613,2.4613,2.4611,2.4613,35700000.0
2007-07-17 23:05:00,2.4612,2.4612,2.4609,2.4612,106300000.0
2007-07-17 23:06:00,2.4611,2.4613,2.461,2.461,58000000.0
2007-07-17 23:07:00,2.4611,2.4612,2.4608,2.4608,68600000.0
2007-07-17 23:08:00,2.4608,2.4612,2.4608,2.4612,64600000.0
2007-07-17 23:09:00,2.4612,2.4612,2.4606,2.4609,177100000.0
2007-07-17 23:10:00,2.4609,2.4611,2.4608,2.4608,56000000.0
2007-07-17 23:11:00,2.4609,2.4609,2.4607,2.4608,104800000.0
2007-07-17 23:12:00,2.46085,2.4609,2.46075,2.46075,114400000.0
2007-07-17 23:13:00,2.4608,2.4609,2.4608,2.4609,178400000.0
2007-07-17 23:14:00,2.4609,2.4609,2.4607,2.4608,166400000.0
2007-07-17 23:15:00,2.4608,2.4608,2.4606,2.4606,170400000.0
2007-07-17 23:16:00,2.46065,2.4607,2.4601,2.4601,218400000.0
2007-07-17 23:17:00,2.46005,2.46035,2.46005,2.4602,100600000.0
2007-07-17 23:18:00,2.46025,2.4608,2.46015,2.4607,153600000.0
2007-07-17 23:19:00,2.46075,2.46075,2.4602,2.4603,239799999.0
2007-07-17 23:20:00,2.4603,2.4604,2.46015,2.4603,200800000.0
2007-07-17 23:21:00,2.4603,2.4603,2.46,2.46,123000000.0
2007-07-17 23:22:00,2.46,2.4601,2.4599,2.46,97900000.0
2007-07-17 23:23:00,2.45995,2.45995,2.4593,2.4595,196800000.0
2007-07-17 23:24:00,2.45945,2.4595,2.45945,2.4595,8000000.0
2007-07-17 23:25:00,2.4595,2.4595,2.45935,2.45945,101400000.0
2007-07-17 23:26:00,2.45945,2.45945,2.45915,2.45915,24800000.0
2007-07-17 23:27:00,2.45915,2.4592,2.45915,2.4592,44000000.0
2007-07-17 23:28:00,2.4592,2.4599,2.4589,2.4593,226200000.0
2007-07-17 23:29:00,2.45925,2.4593,2.4591,2.4593,39200000.0
2007-07-17 23:30:00,2.4593,2.45975,2.4588,2.45945,210400000.0
2007-07-17 23:31:00,2.45945,2.46005,2.4593,2.45975,245800000.0
2007-07-17 23:32:00,2.4599,2.46,2.4595,2.4595,117500000.0
2007-07-17 23:33:00,2.4594,2.4601,2.4594,2.4595,167699999.0
2007-07-17 23:34:00,2.45955,2.4599,2.4593,2.4599,79600000.0
2007-07-17 23:35:00,2.4599,2.4599,2.4595,2.4599,42000000.0
2007-07-17 23:36:00,2.45928,2.4595,2.45919,2.45935,302600000.0
2007-07-17 23:37:00,2.4599,2.4599,2.4599,2.4599,7200000.0
2007-07-17 23:38:00,2.4599,2.4599,2.4599,2.4599,16800000.0
2007-07-17 23:39:00,2.4599,2.4599,2.45955,2.45955,28400000.0
2007-07-17 23:40:00,2.4596,2.4607,2.4596,2.4602,254600000.0
2007-07-17 23:41:00,2.4602,2.46075,2.46,2.4607,359100000.0
2007-07-17 23:42:00,2.4608,2.461,2.4605,2.4609,204100000.0
2007-07-17 23:43:00,2.4609,2.4609,2.46055,2.46065,54800000.0
2007-07-17 23:44:00,2.46065,2.46075,2.46055,2.4607,64800000.0
2007-07-17 23:45:00,2.4607,2.46075,2.4606,2.4607,93100000.0
2007-07-17 23:46:00,2.4607,2.46075,2.4606,2.4606,128800000.0
2007-07-17 23:47:00,2.46065,2.46075,2.4599,2.4602,199600000.0
2007-07-17 23:48:00,2.4599,2.46025,2.4599,2.46015,142400000.0
2007-07-17 23:49:00,2.4601,2.46015,2.4598,2.4598,257100000.0
2007-07-17 23:50:00,2.45985,2.46,2.4598,2.4598,62800000.0
2007-07-17 23:51:00,2.4598,2.46025,2.4598,2.4601,165000000.0
2007-07-17 23:52:00,2.4602,2.46045,2.4599,2.46025,151200000.0
2007-07-17 23:53:00,2.4602,2.46025,2.4602,2.4602,12000000.0
2007-07-17 23:54:00,2.45969,2.45983,2.45967,2.45967,49600000.0
2007-07-17 23:55:00,2.46015,2.4602,2.46005,2.46005,24000000.0
2007-07-17 23:56:00,2.46005,2.4601,2.4597,2.4599,132800000.0
2007-07-17 23:57:00,2.45985,2.46005,2.45985,2.45995,26400000.0
2007-07-17 23:58:00,2.45995,2.45995,2.4594,2.4599,39500000.0
2007-07-17 23:59:00,2.4599,2.4599,2.4594,2.4597,86000000.0
2007-07-18 00:00:00,2.45975,2.45985,2.45975,2.4598,62400000.0
2007-07-18 00:01:00,2.4597,2.4599,2.4597,2.4598,67200000.0
2007-07-18 00:02:00,2.4598,2.4598,2.4597,2.4597,34400000.0
2007-07-18 00:03:00,2.4597,2.4597,2.4595,2.4597,110600000.0
2007-07-18 00:04:00,2.4597,2.4597,2.4595,2.4595,64800000.0
2007-07-18 00:05:00,2.4597,2.4597,2.4589,2.4589,241300000.0
2007-07-18 00:06:00,2.459,2.4592,2.4589,2.45915,107600000.0
2007-07-18 00:07:00,2.4593,2.4596,2.45905,2.4595,130800000.0
2007-07-18 00:08:00,2.45955,2.4596,2.4594,2.4596,80000000.0
2007-07-18 00:09:00,2.4596,2.4596,2.4593,2.4595,99600000.0
2007-07-18 00:10:00,2.4594,2.4595,2.4593,2.4593,100000000.0
2007-07-18 00:11:00,2.45935,2.45935,2.4592,2.4592,57200000.0
2007-07-18 00:12:00,2.45925,2.45925,2.459,2.459,70900000.0
2007-07-18 00:13:00,2.45905,2.45905,2.45905,2.45905,12000000.0
2007-07-18 00:14:00,2.45905,2.4591,2.45895,2.45905,80400000.0
2007-07-18 00:15:00,2.459,2.4592,2.459,2.4592,16000000.0
2007-07-18 00:16:00,2.45915,2.45915,2.4589,2.4589,14800000.0
2007-07-18 00:17:00,2.4589,2.4589,2.4586,2.4586,14000000.0
2007-07-18 00:18:00,2.4589,2.45915,2.4586,2.459,110000000.0
2007-07-18 00:19:00,2.4589,2.45895,2.45885,2.45885,34400000.0
2007-07-18 00:20:00,2.4585,2.45865,2.4585,2.45855,76400000.0
2007-07-18 00:21:00,2.45855,2.45875,2.45855,2.4587,58400000.0
2007-07-18 00:22:00,2.4587,2.4589,2.45865,2.45865,140000000.0
2007-07-18 00:23:00,2.4586,2.45865,2.4586,2.4586,18400000.0
2007-07-18 00:24:00,2.45855,2.4586,2.4583,2.4584,140000000.0
2007-07-18 00:25:00,2.45835,2.45835,2.4582,2.4583,69800000.0
2007-07-18 00:26:00,2.45835,2.4585,2.45835,2.4584,36000000.0
2007-07-18 00:27:00,2.45845,2.45845,2.45825,2.4583,56400000.0
2007-07-18 00:28:00,2.4583,2.45835,2.4583,2.4583,36400000.0
2007-07-18 00:29:00,2.4583,2.45845,2.4583,2.45845,52800000.0
2007-07-18 00:30:00,2.45845,2.45845,2.4583,2.4584,43200000.0
2007-07-18 00:31:00,2.4584,2.4587,2.4584,2.4585,84400000.0
2007-07-18 00:32:00,2.4585,2.45875,2.4585,2.4587,42400000.0
2007-07-18 00:33:00,2.45875,2.45875,2.4586,2.45865,20800000.0
2007-07-18 00:34:00,2.4587,2.4587,2.4585,2.4586,106400000.0
2007-07-18 00:35:00,2.45865,2.4588,2.4585,2.4586,71600000.0
2007-07-18 00:36:00,2.4586,2.4587,2.4585,2.4587,53200000.0
2007-07-18 00:37:00,2.4587,2.4587,2.4585,2.45855,34000000.0
2007-07-18 00:38:00,2.4586,2.45865,2.4586,2.4586,12000000.0
2007-07-18 00:39:00,2.4586,2.4587,2.4585,2.4585,39200000.0
2007-07-18 00:40:00,2.45845,2.45865,2.4582,2.4582,98000000.0
2007-07-18 00:41:00,2.4582,2.4582,2.458,2.45805,26400000.0
2007-07-18 00:42:00,2.458,2.4582,2.4577,2.4578,84900000.0
2007-07-18 00:43:00,2.45775,2.4585,2.45775,2.4585,322899998.0
2007-07-18 00:44:00,2.4582,2.4585,2.458,2.4583,95300000.0
2007-07-18 00:45:00,2.4582,2.4584,2.45805,2.45815,60800000.0
2007-07-18 00:46:00,2.45815,2.45815,2.4579,2.458,79200000.0
2007-07-18 00:47:00,2.4581,2.45835,2.458,2.4581,174200000.0
2007-07-18 00:48:00,2.458,2.45825,2.458,2.4581,130800000.0
2007-07-18 00:49:00,2.4581,2.4581,2.4581,2.4581,30000000.0
2007-07-18 00:50:00,2.4581,2.4581,2.4578,2.4578,127000000.0
2007-07-18 00:51:00,2.4579,2.4583,2.4579,2.45805,26400000.0
2007-07-18 00:52:00,2.45805,2.4583,2.4572,2.4572,241900000.0
2007-07-18 00:53:00,2.4573,2.45775,2.4573,2.45765,135600000.0
2007-07-18 00:54:00,2.4576,2.45765,2.45755,2.45755,20000000.0
2007-07-18 00:55:00,2.45755,2.45765,2.4572,2.4575,49600000.0
2007-07-18 00:56:00,2.45755,2.45765,2.4575,2.45755,38400000.0
2007-07-18 00:57:00,2.4575,2.458,2.45745,2.45795,158400000.0
2007-07-18 00:58:00,2.458,2.45835,2.45795,2.45835,100000000.0
2007-07-18 00:59:00,2.45835,2.45835,2.4582,2.4583,142400000.0
2007-07-18 01:00:00,2.45825,2.4586,2.4575,2.4579,409200000.0
2007-07-18 01:01:00,2.4579,2.458,2.4578,2.458,65200000.0
2007-07-18 01:02:00,2.45775,2.45825,2.45755,2.4581,415300000.0
2007-07-18 01:03:00,2.4581,2.45825,2.4578,2.458,218400000.0
2007-07-18 01:04:00,2.458,2.4583,2.458,2.458,117200000.0
2007-07-18 01:05:00,2.458,2.45815,2.45795,2.45795,123200000.0
2007-07-18 01:06:00,2.458,2.4581,2.4576,2.458,193600000.0
2007-07-18 01:07:00,2.4581,2.45825,2.45805,2.45805,132000000.0
2007-07-18 01:08:00,2.458,2.4581,2.4579,2.45805,170500000.0
2007-07-18 01:09:00,2.45805,2.4583,2.4579,2.458,187400000.0
2007-07-18 01:10:00,2.458,2.45815,2.4579,2.4579,337700000.0
2007-07-18 01:11:00,2.4579,2.4581,2.4577,2.4579,237600000.0
2007-07-18 01:12:00,2.4579,2.45815,2.45775,2.458,339200000.0
2007-07-18 01:13:00,2.458,2.4582,2.4579,2.4581,312800000.0
2007-07-18 01:14:00,2.4581,2.4583,2.4578,2.4583,325299999.0
2007-07-18 01:15:00,2.45835,2.45835,2.4581,2.4581,156900000.0
2007-07-18 01:16:00,2.45805,2.4581,2.4579,2.4581,95600000.0
2007-07-18 01:17:00,2.4581,2.4581,2.458,2.4581,81600000.0
2007-07-18 01:18:00,2.4581,2.4581,2.45795,2.458,64800000.0
2007-07-18 01:19:00,2.458,2.458,2.4577,2.4577,204800000.0
2007-07-18 01:20:00,2.4577,2.4579,2.4577,2.4578,100400000.0
2007-07-18 01:21:00,2.4578,2.45785,2.4576,2.4576,207800000.0
2007-07-18 01:22:00,2.4576,2.4581,2.4576,2.45785,168000000.0
2007-07-18 01:23:00,2.4578,2.458,2.4578,2.45795,93600000.0
2007-07-18 01:24:00,2.45795,2.45795,2.45785,2.4579,84000000.0
2007-07-18 01:25:00,2.4578,2.4579,2.4576,2.4576,127200000.0
2007-07-18 01:26:00,2.4576,2.4578,2.4575,2.4575,111200000.0
2007-07-18 01:27:00,2.4575,2.4576,2.4574,2.45745,157200000.0
2007-07-18 01:28:00,2.4575,2.4576,2.4574,2.4574,105600000.0
2007-07-18 01:29:00,2.45745,2.45755,2.4573,2.4574,179200000.0
2007-07-18 01:30:00,2.4573,2.4575,2.4572,2.45735,127400000.0
2007-07-18 01:31:00,2.4573,2.4574,2.45725,2.45735,127200000.0
2007-07-18 01:32:00,2.45735,2.4576,2.4572,2.4576,292000000.0
2007-07-18 01:33:00,2.4577,2.4584,2.4577,2.4583,464000000.0
2007-07-18 01:34:00,2.4583,2.4587,2.4581,2.4585,553900000.0
2007-07-18 01:35:00,2.4585,2.459,2.4583,2.45865,662200001.0
2007-07-18 01:36:00,2.4587,2.4588,2.4585,2.4587,422199999.0
2007-07-18 01:37:00,2.4587,2.4589,2.4584,2.4585,601600000.0
2007-07-18 01:38:00,2.45855,2.4587,2.45855,2.4587,77900000.0
2007-07-18 01:39:00,2.4587,2.4587,2.4585,2.4586,327299999.0
2007-07-18 01:40:00,2.4586,2.4588,2.4585,2.4588,184400000.0
2007-07-18 01:41:00,2.4588,2.4589,2.4585,2.4587,205700000.0
2007-07-18 01:42:00,2.4587,2.4587,2.4584,2.4584,239700000.0
2007-07-18 01:43:00,2.4584,2.4588,2.4584,2.45865,129600000.0
2007-07-18 01:44:00,2.4587,2.4588,2.4585,2.45865,209600000.0
2007-07-18 01:45:00,2.4586,2.4588,2.45855,2.4588,191200000.0
2007-07-18 01:46:00,2.4588,2.45885,2.4587,2.4587,100800000.0
2007-07-18 01:47:00,2.4588,2.4588,2.4588,2.4588,19200000.0
2007-07-18 01:48:00,2.4588,2.4589,2.4588,2.4588,141300000.0
2007-07-18 01:49:00,2.4588,2.4591,2.4586,2.4589,327400001.0
2007-07-18 01:50:00,2.4589,2.4592,2.4589,2.459,184000000.0
2007-07-18 01:51:00,2.45905,2.4596,2.4589,2.4596,286900000.0
2007-07-18 01:52:00,2.4596,2.4598,2.4595,2.4598,140000000.0
2007-07-18 01:53:00,2.4598,2.4598,2.4596,2.45965,100800000.0
2007-07-18 01:54:00,2.4597,2.4598,2.4594,2.4596,210600000.0
2007-07-18 01:55:00,2.4596,2.4597,2.4595,2.4596,91200000.0
2007-07-18 01:56:00,2.45955,2.46005,2.4595,2.4596,335000000.0
2007-07-18 01:57:00,2.4596,2.4596,2.4587,2.4591,451700000.0
2007-07-18 01:58:00,2.4591,2.4596,2.4591,2.4596,258300000.0
2007-07-18 01:59:00,2.4595,2.4595,2.4592,2.4592,300300000.0
2007-07-18 02:00:00,2.4592,2.45925,2.4589,2.45925,74000000.0
2007-07-18 02:01:00,2.45925,2.45925,2.459,2.4591,95600000.0
2007-07-18 02:02:00,2.4591,2.4591,2.4591,2.4591,15200000.0
2007-07-18 02:03:00,2.4591,2.4592,2.4588,2.4592,476000000.0
2007-07-18 02:04:00,2.4591,2.4592,2.45885,2.4589,597200000.0
2007-07-18 02:05:00,2.45895,2.459,2.4589,2.4589,381200000.0
2007-07-18 02:06:00,2.4589,2.4589,2.45885,2.45885,38800000.0
2007-07-18 02:07:00,2.4589,2.459,2.4589,2.459,13200000.0
2007-07-18 02:08:00,2.45905,2.4592,2.4589,2.4589,301300000.0
2007-07-18 02:09:00,2.4589,2.4591,2.4587,2.4589,198800000.0
2007-07-18 02:10:00,2.4589,2.4589,2.4586,2.4587,128800000.0
2007-07-18 02:11:00,2.4587,2.4588,2.4585,2.4586,420400000.0
2007-07-18 02:12:00,2.4586,2.4587,2.4584,2.4585,314000000.0
2007-07-18 02:13:00,2.4585,2.4585,2.4584,2.4584,80000000.0
2007-07-18 02:14:00,2.45845,2.4585,2.4583,2.4585,222200000.0
2007-07-18 02:15:00,2.4584,2.4584,2.4579,2.4583,286000000.0
2007-07-18 02:16:00,2.45825,2.4588,2.4573,2.4573,442100000.0
2007-07-18 02:17:00,2.4572,2.4575,2.45655,2.4568,1059000000.0
2007-07-18 02:18:00,2.4568,2.457,2.4564,2.4565,505800000.0
2007-07-18 02:19:00,2.4565,2.4567,2.4562,2.4565,432000000.0
2007-07-18 02:20:00,2.4565,2.4567,2.45585,2.4559,239000000.0
2007-07-18 02:21:00,2.4558,2.4558,2.4547,2.455,747400000.0
2007-07-18 02:22:00,2.455,2.4551,2.4533,2.4536,993800001.0
2007-07-18 02:23:00,2.4536,2.45515,2.4534,2.455,814100002.0
2007-07-18 02:24:00,2.4551,2.4556,2.4548,2.4553,260400001.0
2007-07-18 02:25:00,2.4553,2.4556,2.4549,2.4552,773799998.0
2007-07-18 02:26:00,2.4553,2.4555,2.455,2.4552,373600000.0
2007-07-18 02:27:00,2.4552,2.4556,2.455,2.4554,355300000.0
2007-07-18 02:28:00,2.4554,2.4554,2.455,2.455,168000000.0
2007-07-18 02:29:00,2.455,2.4553,2.4549,2.4552,216000000.0
2007-07-18 02:30:00,2.455,2.4554,2.4549,2.4552,182400000.0
2007-07-18 02:31:00,2.455,2.4553,2.45455,2.4547,203900000.0
2007-07-18 02:32:00,2.4547,2.4549,2.4543,2.4547,345100000.0
2007-07-18 02:33:00,2.4548,2.4549,2.4546,2.4546,171600001.0
2007-07-18 02:34:00,2.4546,2.4546,2.4539,2.45405,422600000.0
2007-07-18 02:35:00,2.4541,2.4542,2.4538,2.4541,468600000.0
2007-07-18 02:36:00,2.4541,2.4543,2.454,2.4543,134800000.0
2007-07-18 02:37:00,2.4543,2.4547,2.4543,2.4545,452000000.0
2007-07-18 02:38:00,2.4545,2.4545,2.4542,2.4545,270199999.0
2007-07-18 02:39:00,2.4545,2.4547,2.4543,2.4544,154800000.0
2007-07-18 02:40:00,2.4544,2.4547,2.4543,2.4544,237200000.0
2007-07-18 02:41:00,2.4544,2.4547,2.4544,2.4547,143200000.0
2007-07-18 02:42:00,2.4547,2.4549,2.4543,2.4549,311900000.0
2007-07-18 02:43:00,2.4549,2.4551,2.4547,2.4547,281600000.0
2007-07-18 02:44:00,2.4547,2.4549,2.4543,2.4546,373900000.0
2007-07-18 02:45:00,2.4548,2.4555,2.4545,2.4553,393500000.0
2007-07-18 02:46:00,2.45535,2.4561,2.4552,2.4559,475899999.0
2007-07-18 02:47:00,2.4559,2.4564,2.4559,2.45625,468000000.0
2007-07-18 02:48:00,2.4563,2.4566,2.4561,2.45625,322700000.0
2007-07-18 02:49:00,2.4563,2.4563,2.4555,2.4559,474400000.0
2007-07-18 02:50:00,2.4559,2.4559,2.4558,2.4558,432400000.0
2007-07-18 02:51:00,2.4558,2.4561,2.45555,2.4556,296500001.0
2007-07-18 02:52:00,2.4555,2.4559,2.4553,2.4554,443700001.0
2007-07-18 02:53:00,2.4554,2.4555,2.4549,2.4555,318300000.0
2007-07-18 02:54:00,2.4555,2.4557,2.455,2.4557,582800000.0
2007-07-18 02:55:00,2.45575,2.45575,2.4553,2.4553,267600000.0
2007-07-18 02:56:00,2.4553,2.4553,2.4551,2.4551,133400000.0
2007-07-18 02:57:00,2.4551,2.4554,2.45475,2.4549,201600000.0
2007-07-18 02:58:00,2.455,2.455,2.4547,2.4549,87600003.0
2007-07-18 02:59:00,2.4548,2.455,2.4547,2.4549,466400001.0
2007-07-18 03:00:00,2.4549,2.4558,2.4549,2.4556,230000000.0
2007-07-18 03:01:00,2.4556,2.4556,2.4553,2.4554,130800000.0
2007-07-18 03:02:00,2.4554,2.45545,2.4553,2.4553,128300000.0
2007-07-18 03:03:00,2.4554,2.4556,2.4554,2.4554,66500000.0
2007-07-18 03:04:00,2.4555,2.4557,2.4554,2.4556,182200002.0
2007-07-18 03:05:00,2.4555,2.4556,2.4554,2.4554,201200000.0
2007-07-18 03:06:00,2.4554,2.4554,2.4553,2.4553,25200000.0
2007-07-18 03:07:00,2.4554,2.4558,2.4553,2.4555,343600000.0
2007-07-18 03:08:00,2.4555,2.4558,2.4555,2.4558,108000000.0
2007-07-18 03:09:00,2.4558,2.4558,2.4557,2.4558,95200000.0
2007-07-18 03:10:00,2.4558,2.456,2.4558,2.4559,93200000.0
2007-07-18 03:11:00,2.4558,2.4562,2.4557,2.4558,464000000.0
2007-07-18 03:12:00,2.4558,2.4559,2.4552,2.4554,220000000.0
2007-07-18 03:13:00,2.4554,2.4555,2.4552,2.4554,162800000.0
2007-07-18 03:14:00,2.45535,2.4559,2.4553,2.4556,677500001.0
2007-07-18 03:15:00,2.4556,2.4559,2.4555,2.4555,328800000.0
2007-07-18 03:16:00,2.4555,2.4559,2.4555,2.4558,120000000.0
2007-07-18 03:17:00,2.4558,2.4558,2.4556,2.45575,303800000.0
2007-07-18 03:18:00,2.45575,2.456,2.4556,2.456,275200001.0
2007-07-18 03:19:00,2.456,2.456,2.4559,2.4559,196000000.0
2007-07-18 03:20:00,2.4559,2.4562,2.4559,2.4559,260899999.0
2007-07-18 03:21:00,2.45605,2.4562,2.456,2.45615,136100002.0
2007-07-18 03:22:00,2.4561,2.4561,2.4558,2.4559,210300000.0
2007-07-18 03:23:00,2.456,2.4561,2.45595,2.456,59200000.0
2007-07-18 03:24:00,2.456,2.456,2.4559,2.456,49600000.0
2007-07-18 03:25:00,2.456,2.456,2.4557,2.4559,215200000.0
2007-07-18 03:26:00,2.4561,2.4561,2.4559,2.4561,38400000.0
2007-07-18 03:27:00,2.45576,2.4558,2.45512,2.45512,42400000.0
2007-07-18 03:28:00,2.4561,2.4561,2.4559,2.4559,42300000.0
2007-07-18 03:29:00,2.4559,2.4561,2.4559,2.4559,126000000.0
2007-07-18 03:30:00,2.4559,2.4561,2.4557,2.4557,278000000.0
2007-07-18 03:31:00,2.4558,2.4561,2.4558,2.4559,138600000.0
2007-07-18 03:32:00,2.4559,2.4559,2.4553,2.4559,466200000.0
2007-07-18 03:33:00,2.4559,2.4562,2.4559,2.456,206800000.0
2007-07-18 03:34:00,2.456,2.4565,2.456,2.4565,233100000.0
2007-07-18 03:35:00,2.4565,2.4565,2.456,2.4562,293600000.0
2007-07-18 03:36:00,2.4562,2.4563,2.4561,2.45615,144800000.0
2007-07-18 03:37:00,2.4562,2.4562,2.456,2.456,241900000.0
2007-07-18 03:38:00,2.456,2.456,2.4557,2.4558,453500005.0
2007-07-18 03:39:00,2.4558,2.4561,2.45575,2.4561,238300004.0
2007-07-18 03:40:00,2.4561,2.4561,2.4561,2.4561,12000000.0
2007-07-18 03:41:00,2.4559,2.4559,2.4558,2.4558,216700000.0
2007-07-18 03:42:00,2.4559,2.4559,2.4558,2.4558,102800000.0
2007-07-18 03:43:00,2.4558,2.4558,2.4553,2.4555,325800001.0
2007-07-18 03:44:00,2.4555,2.4555,2.4553,2.4555,520000001.0
2007-07-18 03:45:00,2.4555,2.4557,2.4555,2.4555,216000000.0
2007-07-18 03:46:00,2.4556,2.4556,2.4556,2.4556,28000000.0
2007-07-18 03:47:00,2.4556,2.45565,2.4556,2.4556,157600000.0
2007-07-18 03:48:00,2.4556,2.4558,2.4556,2.4558,434400001.0
2007-07-18 03:49:00,2.4556,2.4558,2.4556,2.4556,332400003.0
2007-07-18 03:50:00,2.4558,2.4558,2.4556,2.4556,293600000.0
2007-07-18 03:51:00,2.4558,2.456,2.4556,2.4556,109600000.0
2007-07-18 03:52:00,2.4556,2.4558,2.4556,2.4558,248800003.0
2007-07-18 03:53:00,2.4558,2.4559,2.4557,2.4558,100000000.0
2007-07-18 03:54:00,2.4558,2.4562,2.4558,2.4562,120300000.0
2007-07-18 03:55:00,2.4562,2.4562,2.4561,2.4561,313600001.0
2007-07-18 03:56:00,2.4561,2.4563,2.4561,2.4563,80000000.0
2007-07-18 03:57:00,2.4563,2.4565,2.4563,2.4565,60000000.0
2007-07-18 03:58:00,2.4563,2.4565,2.456,2.4562,167100000.0
2007-07-18 03:59:00,2.4562,2.4564,2.4561,2.4562,81100000.0
2007-07-18 04:00:00,2.4564,2.4564,2.4559,2.4559,180000000.0
2007-07-18 04:01:00,2.4562,2.4562,2.4562,2.4562,12000000.0
2007-07-18 04:02:00,2.456,2.456,2.4557,2.4558,206500001.0
2007-07-18 04:03:00,2.4558,2.4558,2.455,2.455,567000008.0
2007-07-18 04:04:00,2.4551,2.4554,2.455,2.4553,334500001.0
2007-07-18 04:05:00,2.4552,2.4554,2.4551,2.4554,258000000.0
2007-07-18 04:06:00,2.4554,2.4554,2.4551,2.4553,214400000.0
2007-07-18 04:07:00,2.4554,2.4554,2.4551,2.4552,367900000.0
2007-07-18 04:08:00,2.4552,2.4552,2.4551,2.4551,127200000.0
2007-07-18 04:09:00,2.4551,2.4552,2.455,2.4551,168200000.0
2007-07-18 04:10:00,2.4551,2.4552,2.4551,2.4551,144200000.0
2007-07-18 04:11:00,2.4551,2.4552,2.4551,2.4551,91600001.0
2007-07-18 04:12:00,2.45525,2.4554,2.4552,2.4554,184500001.0
2007-07-18 04:13:00,2.4554,2.4554,2.4552,2.4554,308700000.0
2007-07-18 04:14:00,2.4554,2.4556,2.4553,2.4556,87900000.0
2007-07-18 04:15:00,2.45496,2.45522,2.45496,2.45498,63200000.0
2007-07-18 04:16:00,2.4556,2.4556,2.4555,2.4556,37600000.0
2007-07-18 04:17:00,2.4556,2.4556,2.4554,2.4554,74400000.0
2007-07-18 04:18:00,2.4555,2.4555,2.4554,2.4555,354400005.0
2007-07-18 04:19:00,2.4554,2.4557,2.4554,2.4556,301200000.0
2007-07-18 04:20:00,2.4556,2.4556,2.4556,2.4556,31200000.0
2007-07-18 04:21:00,2.4556,2.4556,2.4556,2.4556,24000000.0
2007-07-18 04:22:00,2.4556,2.4556,2.4556,2.4556,48800000.0
2007-07-18 04:23:00,2.4556,2.4558,2.4556,2.4558,13600000.0
2007-07-18 04:24:00,2.4558,2.4562,2.45565,2.4558,344699999.0
2007-07-18 04:25:00,2.456,2.4562,2.4558,2.4562,188700000.0
2007-07-18 04:26:00,2.4562,2.4562,2.4559,2.4559,61600000.0
2007-07-18 04:27:00,2.4559,2.456,2.4558,2.4558,234400000.0
2007-07-18 04:28:00,2.4558,2.456,2.4558,2.4559,74300000.0
2007-07-18 04:29:00,2.456,2.456,2.4558,2.456,196000000.0
2007-07-18 04:30:00,2.456,2.456,2.4558,2.456,106399999.0
2007-07-18 04:31:00,2.456,2.456,2.456,2.456,19200000.0
2007-07-18 04:32:00,2.456,2.456,2.4558,2.4558,92800000.0
2007-07-18 04:33:00,2.4558,2.4558,2.4558,2.4558,81600000.0
2007-07-18 04:34:00,2.4558,2.4559,2.4558,2.4558,60000000.0
2007-07-18 04:35:00,2.4558,2.4559,2.4558,2.4559,40800000.0
2007-07-18 04:36:00,2.4559,2.4559,2.4556,2.4556,46000000.0
2007-07-18 04:37:00,2.4556,2.4557,2.4556,2.4556,120800000.0
2007-07-18 04:38:00,2.4556,2.4556,2.4556,2.4556,4000000.0
2007-07-18 04:39:00,2.4556,2.4556,2.4555,2.4555,109600000.0
2007-07-18 04:40:00,2.4555,2.4557,2.4555,2.4556,223000000.0
2007-07-18 04:41:00,2.45555,2.4557,2.4555,2.4557,51400000.0
2007-07-18 04:42:00,2.4557,2.4557,2.4555,2.4555,44800000.0
2007-07-18 04:43:00,2.4557,2.4557,2.4552,2.4553,435600001.0
2007-07-18 04:44:00,2.4555,2.4555,2.455,2.4553,119900000.0
2007-07-18 04:45:00,2.4553,2.4553,2.4551,2.4551,150400000.0
2007-07-18 04:46:00,2.4551,2.4553,2.45505,2.4553,205000000.0
2007-07-18 04:47:00,2.4553,2.4554,2.4553,2.4553,325600000.0
2007-07-18 04:48:00,2.4552,2.4556,2.4548,2.4548,440000001.0
2007-07-18 04:49:00,2.4548,2.455,2.4546,2.4546,273600000.0
2007-07-18 04:50:00,2.4546,2.4547,2.4544,2.4546,394800000.0
2007-07-18 04:51:00,2.4546,2.4547,2.4546,2.4547,109600000.0
2007-07-18 04:52:00,2.4547,2.4547,2.4545,2.4547,72000000.0
2007-07-18 04:53:00,2.4547,2.4549,2.4546,2.4546,94400000.0
2007-07-18 04:54:00,2.4546,2.4553,2.4546,2.4547,627700000.0
2007-07-18 04:55:00,2.45465,2.4548,2.4544,2.4545,511200000.0
2007-07-18 04:56:00,2.4545,2.4546,2.4542,2.4543,349100000.0
2007-07-18 04:57:00,2.4543,2.4546,2.4542,2.4546,597200000.0
2007-07-18 04:58:00,2.4546,2.455,2.4544,2.4548,677200000.0
2007-07-18 04:59:00,2.455,2.455,2.4545,2.4548,350800000.0
2007-07-18 05:00:00,2.4548,2.4552,2.4546,2.455,261600000.0
2007-07-18 05:01:00,2.455,2.4552,2.45495,2.455,229600000.0
2007-07-18 05:02:00,2.455,2.45505,2.455,2.45505,56000000.0
2007-07-18 05:03:00,2.45505,2.45505,2.455,2.455,140900000.0
2007-07-18 05:04:00,2.455,2.455,2.4548,2.455,112800000.0
2007-07-18 05:05:00,2.455,2.4556,2.4548,2.4556,347200000.0
2007-07-18 05:06:00,2.4556,2.456,2.4554,2.4555,1001900002.0
2007-07-18 05:07:00,2.4559,2.456,2.4555,2.4558,817600002.0
2007-07-18 05:08:00,2.4558,2.4565,2.4558,2.4563,351200001.0
2007-07-18 05:09:00,2.4563,2.4566,2.4563,2.4565,460900000.0
2007-07-18 05:10:00,2.4565,2.4567,2.4563,2.4566,232100000.0
2007-07-18 05:11:00,2.4566,2.4568,2.4566,2.4568,204000000.0
2007-07-18 05:12:00,2.4568,2.457,2.4568,2.457,166400000.0
2007-07-18 05:13:00,2.457,2.457,2.4565,2.4565,289100001.0
2007-07-18 05:14:00,2.4566,2.4574,2.45655,2.457,556600000.0
2007-07-18 05:15:00,2.457,2.4573,2.457,2.457,423199999.0
2007-07-18 05:16:00,2.457,2.457,2.4564,2.4568,348400000.0
2007-07-18 05:17:00,2.4568,2.4568,2.4566,2.4566,117200000.0
2007-07-18 05:18:00,2.4566,2.4576,2.4566,2.4573,518300000.0
2007-07-18 05:19:00,2.4574,2.4578,2.4572,2.4574,423700000.0
2007-07-18 05:20:00,2.4574,2.4574,2.4573,2.4573,290700000.0
2007-07-18 05:21:00,2.4572,2.4572,2.4567,2.4567,526100000.0
2007-07-18 05:22:00,2.4568,2.45685,2.4565,2.4568,261600000.0
2007-07-18 05:23:00,2.4568,2.4571,2.4567,2.4569,164800000.0
2007-07-18 05:24:00,2.457,2.4571,2.4569,2.4569,303200000.0
2007-07-18 05:25:00,2.4569,2.457,2.4569,2.457,116000000.0
2007-07-18 05:26:00,2.457,2.457,2.4568,2.4569,153200000.0
2007-07-18 05:27:00,2.4569,2.457,2.4569,2.457,35600000.0
2007-07-18 05:28:00,2.45695,2.4571,2.4567,2.4567,258400000.0
2007-07-18 05:29:00,2.4567,2.457,2.4566,2.4567,536599996.0
2007-07-18 05:30:00,2.4567,2.4567,2.4564,2.4564,416700000.0
2007-07-18 05:31:00,2.4564,2.4569,2.4564,2.4567,595299995.0
2007-07-18 05:32:00,2.45675,2.4569,2.45675,2.4569,251200000.0
2007-07-18 05:33:00,2.4569,2.4569,2.4567,2.4567,367199998.0
2007-07-18 05:34:00,2.4567,2.4568,2.4566,2.4568,210400000.0
2007-07-18 05:35:00,2.45675,2.4569,2.4566,2.4566,187200000.0
2007-07-18 05:36:00,2.4566,2.4566,2.4564,2.4566,171200000.0
2007-07-18 05:37:00,2.4567,2.4567,2.45635,2.4565,134400000.0
2007-07-18 05:38:00,2.4565,2.4567,2.4564,2.4566,280099998.0
2007-07-18 05:39:00,2.4566,2.4566,2.4563,2.45645,181800000.0
2007-07-18 05:40:00,2.45655,2.4566,2.45655,2.4566,27200000.0
2007-07-18 05:41:00,2.4566,2.4569,2.4566,2.4569,83200000.0
2007-07-18 05:42:00,2.4569,2.4569,2.4567,2.45675,60000000.0
2007-07-18 05:43:00,2.4569,2.4571,2.4569,2.4571,50400000.0
2007-07-18 05:44:00,2.4571,2.4571,2.4569,2.4571,64000000.0
2007-07-18 05:45:00,2.4569,2.4569,2.4569,2.4569,24800000.0
2007-07-18 05:46:00,2.4569,2.4569,2.4567,2.4567,47200000.0
2007-07-18 05:47:00,2.4567,2.4567,2.4565,2.4566,274800000.0
2007-07-18 05:48:00,2.4566,2.4567,2.4565,2.4566,140000000.0
2007-07-18 05:49:00,2.4566,2.4567,2.4565,2.4567,123200000.0
2007-07-18 05:50:00,2.4567,2.4567,2.4565,2.4566,198400000.0
2007-07-18 05:51:00,2.4566,2.4568,2.4566,2.4568,40000000.0
2007-07-18 05:52:00,2.4568,2.4568,2.4568,2.4568,12000000.0
2007-07-18 05:53:00,2.4568,2.4568,2.4568,2.4568,40000000.0
2007-07-18 05:54:00,2.4568,2.4572,2.4567,2.4572,200800000.0
2007-07-18 05:55:00,2.457,2.457,2.457,2.457,30300000.0
2007-07-18 05:56:00,2.4569,2.457,2.4567,2.4567,152600000.0
2007-07-18 05:57:00,2.4567,2.4569,2.4566,2.4568,148000000.0
2007-07-18 05:58:00,2.4568,2.4568,2.4555,2.4558,378400000.0
2007-07-18 05:59:00,2.4558,2.456,2.4558,2.4558,557400000.0
2007-07-18 06:00:00,2.4558,2.456,2.4556,2.456,424099999.0
2007-07-18 06:01:00,2.4559,2.4559,2.4558,2.4559,110100000.0
2007-07-18 06:02:00,2.4559,2.4562,2.4559,2.4561,375199999.0
2007-07-18 06:03:00,2.4561,2.4566,2.4561,2.4566,379199997.0
2007-07-18 06:04:00,2.4567,2.4576,2.4565,2.4569,701000000.0
2007-07-18 06:05:00,2.4569,2.4577,2.4567,2.45755,400000000.0
2007-07-18 06:06:00,2.4575,2.458,2.4573,2.4579,919199999.0
2007-07-18 06:07:00,2.4579,2.4579,2.4574,2.4578,704699998.0
2007-07-18 06:08:00,2.4578,2.4581,2.4577,2.4578,753499992.0
2007-07-18 06:09:00,2.4578,2.45815,2.4578,2.4581,500700000.0
2007-07-18 06:10:00,2.45805,2.4583,2.4579,2.4581,507800000.0
2007-07-18 06:11:00,2.4581,2.4582,2.4579,2.458,443599997.0
2007-07-18 06:12:00,2.4579,2.458,2.4575,2.4578,565899999.0
2007-07-18 06:13:00,2.4578,2.458,2.4578,2.4579,239099999.0
2007-07-18 06:14:00,2.4578,2.4579,2.4576,2.4576,198500000.0
2007-07-18 06:15:00,2.4576,2.4579,2.4576,2.4577,334700000.0
2007-07-18 06:16:00,2.4577,2.458,2.4577,2.4577,303200000.0
2007-07-18 06:17:00,2.45775,2.4581,2.4577,2.4581,249399998.0
2007-07-18 06:18:00,2.458,2.4581,2.4578,2.4578,182400000.0
2007-07-18 06:19:00,2.4579,2.4579,2.4578,2.4579,32000000.0
2007-07-18 06:20:00,2.4579,2.4579,2.4577,2.4577,72800000.0
2007-07-18 06:21:00,2.4577,2.4579,2.4577,2.4577,385600000.0
2007-07-18 06:22:00,2.4577,2.4579,2.4572,2.45725,437599999.0
2007-07-18 06:23:00,2.4573,2.45785,2.45725,2.4576,640099997.0
2007-07-18 06:24:00,2.4576,2.4578,2.45745,2.4577,221600000.0
2007-07-18 06:25:00,2.4577,2.45775,2.4573,2.4573,594800000.0
2007-07-18 06:26:00,2.4574,2.45785,2.4573,2.4577,749600000.0
2007-07-18 06:27:00,2.45765,2.458,2.4575,2.4577,620599998.0
2007-07-18 06:28:00,2.4576,2.4579,2.4576,2.4579,162399999.0
2007-07-18 06:29:00,2.4579,2.4582,2.4577,2.458,365399999.0
2007-07-18 06:30:00,2.458,2.4581,2.4578,2.458,259099993.0
2007-07-18 06:31:00,2.458,2.458,2.4576,2.4576,219299998.0
2007-07-18 06:32:00,2.4576,2.4578,2.4576,2.4578,166700000.0
2007-07-18 06:33:00,2.4578,2.458,2.4576,2.4577,183200000.0
2007-07-18 06:34:00,2.4578,2.4579,2.4572,2.4572,405000000.0
2007-07-18 06:35:00,2.4573,2.4576,2.4572,2.4576,478200000.0
2007-07-18 06:36:00,2.4576,2.4585,2.4575,2.4585,288800000.0
2007-07-18 06:37:00,2.4585,2.4588,2.4582,2.4586,435000000.0
2007-07-18 06:38:00,2.4587,2.4591,2.4586,2.4591,145600000.0
2007-07-18 06:39:00,2.4591,2.4595,2.4585,2.4593,602299998.0
2007-07-18 06:40:00,2.4593,2.4601,2.4592,2.4596,740900000.0
2007-07-18 06:41:00,2.4596,2.46,2.4594,2.4594,451899999.0
2007-07-18 06:42:00,2.4595,2.46,2.4595,2.4599,214900000.0
2007-07-18 06:43:00,2.4599,2.4599,2.4593,2.4593,423400000.0
2007-07-18 06:44:00,2.4593,2.4594,2.459,2.459,334800000.0
2007-07-18 06:45:00,2.459,2.4591,2.4585,2.4591,306700000.0
2007-07-18 06:46:00,2.4591,2.4591,2.4581,2.4587,442000000.0
2007-07-18 06:47:00,2.4587,2.4593,2.4582,2.4592,303200000.0
2007-07-18 06:48:00,2.4592,2.4595,2.4591,2.4595,347100000.0
2007-07-18 06:49:00,2.4595,2.4595,2.4593,2.4594,251400000.0
2007-07-18 06:50:00,2.4596,2.4596,2.4589,2.4591,219200000.0
2007-07-18 06:51:00,2.4591,2.4591,2.4584,2.4588,536399999.0
2007-07-18 06:52:00,2.4588,2.4589,2.4588,2.4589,148800000.0
2007-07-18 06:53:00,2.4589,2.4589,2.4588,2.4589,97600000.0
2007-07-18 06:54:00,2.4589,2.4591,2.4589,2.459,174400000.0
2007-07-18 06:55:00,2.4591,2.4591,2.459,2.459,142800000.0
2007-07-18 06:56:00,2.459,2.4592,2.4589,2.4591,462099998.0
2007-07-18 06:57:00,2.4591,2.4593,2.4591,2.4593,167100000.0
2007-07-18 06:58:00,2.4593,2.4594,2.4592,2.4594,75200000.0
2007-07-18 06:59:00,2.4593,2.4594,2.4592,2.4592,355600000.0
2007-07-18 07:00:00,2.4592,2.4594,2.4583,2.4583,564700000.0
2007-07-18 07:01:00,2.4583,2.4588,2.4583,2.4588,207600000.0
2007-07-18 07:02:00,2.4588,2.4589,2.4587,2.4587,114400000.0
2007-07-18 07:03:00,2.4587,2.459,2.4584,2.4584,225400000.0
2007-07-18 07:04:00,2.4584,2.4586,2.4582,2.4585,200800000.0
2007-07-18 07:05:00,2.4585,2.4588,2.4585,2.4587,180800000.0
2007-07-18 07:06:00,2.4587,2.4591,2.4584,2.4585,218400000.0
2007-07-18 07:07:00,2.4585,2.4588,2.4584,2.4586,128800000.0
2007-07-18 07:08:00,2.4586,2.4586,2.4581,2.4583,304700000.0
2007-07-18 07:09:00,2.4584,2.4587,2.4584,2.4586,54200000.0
2007-07-18 07:10:00,2.4585,2.4586,2.4582,2.4582,120500001.0
2007-07-18 07:11:00,2.4585,2.4585,2.4582,2.4583,59400000.0
2007-07-18 07:12:00,2.4582,2.4583,2.4582,2.4582,94800000.0
2007-07-18 07:13:00,2.4582,2.4585,2.458,2.4581,127600000.0
2007-07-18 07:14:00,2.4581,2.4582,2.458,2.4582,331200000.0
2007-07-18 07:15:00,2.4582,2.4582,2.4581,2.4582,68400000.0
2007-07-18 07:16:00,2.4582,2.4584,2.4579,2.4579,290800000.0
2007-07-18 07:17:00,2.4579,2.4581,2.4577,2.4577,350900000.0
2007-07-18 07:18:00,2.4578,2.4578,2.4578,2.4578,6100000.0
2007-07-18 07:19:00,2.4578,2.4582,2.4578,2.458,256400000.0
2007-07-18 07:20:00,2.458,2.458,2.458,2.458,28000000.0
2007-07-18 07:21:00,2.458,2.4581,2.4578,2.45795,391199999.0
2007-07-18 07:22:00,2.458,2.4584,2.458,2.4583,151199999.0
2007-07-18 07:23:00,2.4583,2.4585,2.4583,2.4585,26400000.0
2007-07-18 07:24:00,2.4585,2.4586,2.4585,2.4586,9600000.0
2007-07-18 07:25:00,2.4587,2.4587,2.4587,2.4587,6400000.0
2007-07-18 07:26:00,2.4587,2.4591,2.4587,2.4591,33400000.0
2007-07-18 07:27:00,2.4591,2.4593,2.4589,2.4591,106400000.0
2007-07-18 07:28:00,2.4591,2.4591,2.4585,2.4587,104800000.0
2007-07-18 07:29:00,2.4587,2.4589,2.4586,2.4589,81600000.0
2007-07-18 07:30:00,2.4589,2.4589,2.4587,2.4587,61600000.0
2007-07-18 07:31:00,2.4587,2.4587,2.4583,2.4586,189600000.0
2007-07-18 07:32:00,2.4585,2.4585,2.4579,2.458,186500000.0
2007-07-18 07:33:00,2.4581,2.4582,2.4578,2.458,201899998.0
2007-07-18 07:34:00,2.4578,2.4587,2.4578,2.4587,295200000.0
2007-07-18 07:35:00,2.4587,2.4587,2.45815,2.4583,179000000.0
2007-07-18 07:36:00,2.4584,2.4584,2.4581,2.4582,76800000.0
2007-07-18 07:37:00,2.4582,2.4582,2.458,2.4582,78400000.0
2007-07-18 07:38:00,2.4582,2.4583,2.4579,2.458,367600000.0
2007-07-18 07:39:00,2.4579,2.4584,2.4579,2.45835,192800000.0
2007-07-18 07:40:00,2.4583,2.4584,2.458,2.4581,211200001.0
2007-07-18 07:41:00,2.4581,2.4585,2.4581,2.4583,163100000.0
2007-07-18 07:42:00,2.4583,2.4585,2.4581,2.4584,349000000.0
2007-07-18 07:43:00,2.4584,2.4586,2.4583,2.4583,357200000.0
2007-07-18 07:44:00,2.4583,2.4584,2.4581,2.4583,225799999.0
2007-07-18 07:45:00,2.4583,2.4584,2.4579,2.4583,324800001.0
2007-07-18 07:46:00,2.4583,2.4584,2.45825,2.4584,205600000.0
2007-07-18 07:47:00,2.4585,2.4585,2.4584,2.45845,42000000.0
2007-07-18 07:48:00,2.4584,2.4585,2.4579,2.4581,200199998.0
2007-07-18 07:49:00,2.4579,2.4583,2.4579,2.4582,468999999.0
2007-07-18 07:50:00,2.4582,2.4582,2.4579,2.4579,326400000.0
2007-07-18 07:51:00,2.4579,2.458,2.4579,2.4579,271500000.0
2007-07-18 07:52:00,2.4579,2.4581,2.4578,2.458,349300000.0
2007-07-18 07:53:00,2.458,2.4584,2.45795,2.4581,353200000.0
2007-07-18 07:54:00,2.458,2.4582,2.4579,2.4582,179200000.0
2007-07-18 07:55:00,2.4581,2.4585,2.4581,2.4584,520400000.0
2007-07-18 07:56:00,2.4585,2.4591,2.4584,2.4588,636599999.0
2007-07-18 07:57:00,2.4588,2.4595,2.45875,2.4595,436800000.0
2007-07-18 07:58:00,2.4595,2.46005,2.4594,2.46005,673399998.0
2007-07-18 07:59:00,2.46,2.46035,2.45995,2.45995,326400000.0
2007-07-18 08:00:00,2.4601,2.4601,2.4597,2.4601,196200000.0
2007-07-18 08:01:00,2.46,2.4603,2.4598,2.4598,253000000.0
2007-07-18 08:02:00,2.4598,2.4599,2.4595,2.4598,240600000.0
2007-07-18 08:03:00,2.45985,2.46,2.4596,2.4596,508000000.0
2007-07-18 08:04:00,2.4596,2.4601,2.4596,2.46,582600000.0
2007-07-18 08:05:00,2.4599,2.46,2.4596,2.4597,776061892.0
2007-07-18 08:06:00,2.4597,2.45975,2.4593,2.4594,505000000.0
2007-07-18 08:07:00,2.4595,2.4596,2.459,2.45935,792399998.0
2007-07-18 08:08:00,2.4593,2.4597,2.4591,2.4594,817800004.0
2007-07-18 08:09:00,2.4594,2.4595,2.4586,2.4593,607900000.0
2007-07-18 08:10:00,2.4592,2.4597,2.459,2.4597,618799999.0
2007-07-18 08:11:00,2.4595,2.4596,2.45935,2.4596,230800000.0
2007-07-18 08:12:00,2.4596,2.4601,2.4595,2.46,372800000.0
2007-07-18 08:13:00,2.46,2.46,2.4596,2.4596,288200000.0
2007-07-18 08:14:00,2.4596,2.4596,2.45935,2.4596,206600000.0
2007-07-18 08:15:00,2.4596,2.4596,2.4591,2.45925,281600000.0
2007-07-18 08:16:00,2.4592,2.4593,2.4587,2.4589,369899996.0
2007-07-18 08:17:00,2.45885,2.459,2.4585,2.4588,535299998.0
2007-07-18 08:18:00,2.4588,2.4589,2.4587,2.4588,166400000.0
2007-07-18 08:19:00,2.4588,2.459,2.45855,2.4587,134800000.0
2007-07-18 08:20:00,2.4588,2.4588,2.4585,2.4587,524100000.0
2007-07-18 08:21:00,2.4588,2.4589,2.4583,2.4585,570999999.0
2007-07-18 08:22:00,2.4585,2.4589,2.4583,2.4589,335699999.0
2007-07-18 08:23:00,2.4589,2.4589,2.4584,2.4587,248200000.0
2007-07-18 08:24:00,2.4587,2.4589,2.4586,2.4589,307800000.0
2007-07-18 08:25:00,2.4589,2.4589,2.45835,2.45865,291300002.0
2007-07-18 08:26:00,2.4587,2.4587,2.4579,2.4582,650200001.0
2007-07-18 08:27:00,2.4583,2.4589,2.45815,2.4587,1067000003.0
2007-07-18 08:28:00,2.4587,2.4587,2.4582,2.4582,611600000.0
2007-07-18 08:29:00,2.4582,2.4588,2.4582,2.4588,626500002.0
2007-07-18 08:30:00,2.4588,2.4588,2.4582,2.4584,544000001.0
2007-07-18 08:31:00,2.45825,2.4586,2.4575,2.4577,849300002.0
2007-07-18 08:32:00,2.4579,2.4581,2.4576,2.4579,865099996.0
2007-07-18 08:33:00,2.4579,2.4581,2.4578,2.458,673999997.0
2007-07-18 08:34:00,2.4581,2.4585,2.4578,2.4579,977200002.0
2007-07-18 08:35:00,2.4579,2.4579,2.4574,2.4575,1358400003.0
2007-07-18 08:36:00,2.4575,2.4576,2.4572,2.4574,1269100007.0
2007-07-18 08:37:00,2.4576,2.4581,2.4575,2.4578,337100000.0
2007-07-18 08:38:00,2.4578,2.4578,2.4575,2.4575,914699999.0
2007-07-18 08:39:00,2.4576,2.458,2.4574,2.4578,911900000.0
2007-07-18 08:40:00,2.4578,2.45795,2.4575,2.4577,1127399999.0
2007-07-18 08:41:00,2.4578,2.4584,2.4577,2.4583,1513299999.0
2007-07-18 08:42:00,2.45825,2.4588,2.4582,2.4583,1001900002.0
2007-07-18 08:43:00,2.4583,2.4593,2.45825,2.4593,1717900004.0
2007-07-18 08:44:00,2.45925,2.4593,2.45885,2.4592,1352199999.0
2007-07-18 08:45:00,2.4592,2.4596,2.4591,2.4595,786000001.0
2007-07-18 08:46:00,2.4592,2.4597,2.4592,2.4597,1439300000.0
2007-07-18 08:47:00,2.4597,2.4598,2.45945,2.45945,296900000.0
2007-07-18 08:48:00,2.4594,2.4597,2.45915,2.45915,499800003.0
2007-07-18 08:49:00,2.45915,2.4595,2.4591,2.4591,618500000.0
2007-07-18 08:50:00,2.4591,2.4593,2.4588,2.4592,1097000001.0
2007-07-18 08:51:00,2.4592,2.4595,2.45895,2.4593,869600000.0
2007-07-18 08:52:00,2.4593,2.4593,2.4581,2.45815,1396899990.0
2007-07-18 08:53:00,2.45815,2.4583,2.4574,2.458,1463799997.0
2007-07-18 08:54:00,2.4579,2.4583,2.4576,2.4577,1201499993.0
2007-07-18 08:55:00,2.4577,2.4585,2.4577,2.4584,930699991.0
2007-07-18 08:56:00,2.4584,2.4584,2.4579,2.4582,1270400002.0
2007-07-18 08:57:00,2.4582,2.4586,2.4582,2.4584,1062300001.0
2007-07-18 08:58:00,2.4585,2.4588,2.4583,2.4587,785300001.0
2007-07-18 08:59:00,2.4587,2.4594,2.4587,2.4594,824700002.0
2007-07-18 09:00:00,2.4594,2.4597,2.4591,2.4595,783899996.0
2007-07-18 09:01:00,2.4595,2.4595,2.4589,2.459,708200001.0
2007-07-18 09:02:00,2.4591,2.4595,2.459,2.4593,730199999.0
2007-07-18 09:03:00,2.4593,2.4598,2.4591,2.4594,826200001.0
2007-07-18 09:04:00,2.4593,2.4593,2.4584,2.4585,788800000.0
2007-07-18 09:05:00,2.4586,2.4588,2.4582,2.4585,1813099997.0
2007-07-18 09:06:00,2.4585,2.4586,2.4581,2.4582,862300007.0
2007-07-18 09:07:00,2.4582,2.4587,2.458,2.4586,1219599998.0
2007-07-18 09:08:00,2.4586,2.4589,2.4582,2.4588,960899996.0
2007-07-18 09:09:00,2.4588,2.4591,2.4585,2.459,1092599999.0
2007-07-18 09:10:00,2.459,2.4591,2.45835,2.4584,864000004.0
2007-07-18 09:11:00,2.4584,2.4585,2.4579,2.4585,1039599994.0
2007-07-18 09:12:00,2.4585,2.4587,2.4582,2.4587,479600001.0
2007-07-18 09:13:00,2.4587,2.4592,2.4587,2.4591,650100003.0
2007-07-18 09:14:00,2.4592,2.4596,2.4588,2.4595,1096500008.0
2007-07-18 09:15:00,2.4595,2.4595,2.4591,2.4594,897800002.0
2007-07-18 09:16:00,2.4594,2.4603,2.4594,2.4601,874600004.0
2007-07-18 09:17:00,2.4601,2.4607,2.4601,2.4605,839299996.0
2007-07-18 09:18:00,2.4607,2.4614,2.4604,2.461,999199996.0
2007-07-18 09:19:00,2.461,2.4618,2.4609,2.4613,1225099999.0
2007-07-18 09:20:00,2.4613,2.4618,2.46125,2.4618,946199999.0
2007-07-18 09:21:00,2.4618,2.4625,2.4615,2.4622,1164800001.0
2007-07-18 09:22:00,2.4622,2.4624,2.4617,2.4617,1289299997.0
2007-07-18 09:23:00,2.4617,2.4618,2.4614,2.4617,559099996.0
2007-07-18 09:24:00,2.4617,2.4619,2.4615,2.4616,546500000.0
2007-07-18 09:25:00,2.4616,2.4617,2.4612,2.4616,578399999.0
2007-07-18 09:26:00,2.4616,2.4616,2.4613,2.4615,507099998.0
2007-07-18 09:27:00,2.4615,2.4615,2.46095,2.4612,249200000.0
2007-07-18 09:28:00,2.4612,2.4615,2.46105,2.4615,321300000.0
2007-07-18 09:29:00,2.4615,2.4621,2.46135,2.4619,498400000.0
2007-07-18 09:30:00,2.4619,2.4624,2.4618,2.4621,632300000.0
2007-07-18 09:31:00,2.46215,2.4622,2.4618,2.4619,670600000.0
2007-07-18 09:32:00,2.4618,2.4619,2.4617,2.4617,161300000.0
2007-07-18 09:33:00,2.4616,2.4617,2.4614,2.4614,221500000.0
2007-07-18 09:34:00,2.4615,2.4615,2.4613,2.4614,415300000.0
2007-07-18 09:35:00,2.4614,2.4616,2.4607,2.4607,315700000.0
2007-07-18 09:36:00,2.4608,2.4613,2.4606,2.4613,722700000.0
2007-07-18 09:37:00,2.4613,2.4614,2.461,2.461,770200002.0
2007-07-18 09:38:00,2.4611,2.4622,2.461,2.462,1377800010.0
2007-07-18 09:39:00,2.4617,2.4621,2.4615,2.4617,1094400003.0
2007-07-18 09:40:00,2.4617,2.4618,2.4613,2.4614,776099999.0
2007-07-18 09:41:00,2.4614,2.4616,2.4613,2.4614,1294899991.0
2007-07-18 09:42:00,2.4614,2.4619,2.4613,2.4618,1010500010.0
2007-07-18 09:43:00,2.4618,2.462,2.4613,2.462,789799999.0
2007-07-18 09:44:00,2.462,2.4622,2.4618,2.4619,578300000.0
2007-07-18 09:45:00,2.4619,2.4619,2.4615,2.4619,383000000.0
2007-07-18 09:46:00,2.462,2.4639,2.4619,2.4636,1270499990.0
2007-07-18 09:47:00,2.4636,2.4637,2.4626,2.4631,1504300000.0
2007-07-18 09:48:00,2.4631,2.4634,2.4627,2.4629,971400001.0
2007-07-18 09:49:00,2.4629,2.463,2.4625,2.4625,988299999.0
2007-07-18 09:50:00,2.4625,2.4629,2.4622,2.4623,1739799996.0
2007-07-18 09:51:00,2.4623,2.4626,2.4622,2.4624,975299998.0
2007-07-18 09:52:00,2.4624,2.4625,2.4622,2.4622,941900005.0
2007-07-18 09:53:00,2.4622,2.4632,2.462,2.4632,1761200011.0
2007-07-18 09:54:00,2.4628,2.4648,2.4627,2.4647,1411499995.0
2007-07-18 09:55:00,2.4648,2.4653,2.4644,2.4644,1411499995.0
2007-07-18 09:56:00,2.4645,2.4648,2.4642,2.46425,1431199985.0
2007-07-18 09:57:00,2.4643,2.4644,2.46405,2.4642,1188499992.0
2007-07-18 09:58:00,2.4642,2.4646,2.4637,2.4637,1299200003.0
2007-07-18 09:59:00,2.4639,2.4639,2.4634,2.4634,1094600001.0
2007-07-18 10:00:00,2.4635,2.4639,2.4633,2.4635,1291000007.0
2007-07-18 10:01:00,2.4634,2.4635,2.4632,2.4633,1039699998.0
2007-07-18 10:02:00,2.4633,2.4633,2.4629,2.4631,1151899996.0
2007-07-18 10:03:00,2.4631,2.4639,2.463,2.4637,846000001.0
2007-07-18 10:04:00,2.4638,2.464,2.4637,2.4638,519800000.0
2007-07-18 10:05:00,2.4638,2.4643,2.4638,2.4642,1019400000.0
2007-07-18 10:06:00,2.4642,2.4643,2.4636,2.464,1036300002.0
2007-07-18 10:07:00,2.464,2.464,2.4637,2.4637,846300003.0
2007-07-18 10:08:00,2.4637,2.464,2.4637,2.464,277100001.0
2007-07-18 10:09:00,2.464,2.464,2.4637,2.4638,824000004.0
2007-07-18 10:10:00,2.4637,2.4638,2.4635,2.4636,917699998.0
2007-07-18 10:11:00,2.4636,2.4636,2.463,2.4631,767399998.0
2007-07-18 10:12:00,2.4631,2.4633,2.463,2.4633,828100004.0
2007-07-18 10:13:00,2.4633,2.4636,2.463,2.4631,741400002.0
2007-07-18 10:14:00,2.4631,2.4632,2.46295,2.46295,401500002.0
2007-07-18 10:15:00,2.463,2.4632,2.4627,2.463,660000007.0
2007-07-18 10:16:00,2.463,2.4636,2.463,2.4633,1517800002.0
2007-07-18 10:17:00,2.4632,2.4637,2.4631,2.4637,627100001.0
2007-07-18 10:18:00,2.4637,2.4639,2.4636,2.4638,959700005.0
2007-07-18 10:19:00,2.4638,2.464,2.4636,2.4638,625199997.0
2007-07-18 10:20:00,2.4638,2.464,2.4636,2.4638,618199989.0
2007-07-18 10:21:00,2.4638,2.4639,2.4636,2.4637,787700000.0
2007-07-18 10:22:00,2.4637,2.4642,2.4636,2.464,489800000.0
2007-07-18 10:23:00,2.464,2.4643,2.4636,2.464,930899998.0
2007-07-18 10:24:00,2.464,2.46425,2.4638,2.464,802899997.0
2007-07-18 10:25:00,2.464,2.4643,2.4639,2.4641,901600000.0
2007-07-18 10:26:00,2.4641,2.4645,2.464,2.4643,702599998.0
2007-07-18 10:27:00,2.4642,2.4643,2.4639,2.46395,805599999.0
2007-07-18 10:28:00,2.46395,2.46425,2.4639,2.46425,1311600005.0
2007-07-18 10:29:00,2.4642,2.4643,2.46395,2.4642,552899999.0
2007-07-18 10:30:00,2.464,2.464,2.4609,2.4625,1160600000.0
2007-07-18 10:31:00,2.4625,2.4625,2.4604,2.4608,1245499995.0
2007-07-18 10:32:00,2.4608,2.4619,2.4606,2.4617,967900000.0
2007-07-18 10:33:00,2.4617,2.462,2.4611,2.4611,1087599997.0
2007-07-18 10:34:00,2.461,2.4612,2.46085,2.4612,340800000.0
2007-07-18 10:35:00,2.4612,2.4613,2.4608,2.4613,1040699997.0
2007-07-18 10:36:00,2.4612,2.4614,2.4608,2.4612,850199996.0
2007-07-18 10:37:00,2.4612,2.4613,2.4607,2.4611,950800007.0
2007-07-18 10:38:00,2.4609,2.46125,2.4605,2.4609,945699998.0
2007-07-18 10:39:00,2.4609,2.4612,2.4607,2.4609,906200009.0
2007-07-18 10:40:00,2.46095,2.4616,2.4608,2.4616,541000000.0
2007-07-18 10:41:00,2.4615,2.46165,2.4612,2.4615,1083100002.0
2007-07-18 10:42:00,2.4614,2.4621,2.4614,2.4621,867499996.0
2007-07-18 10:43:00,2.4621,2.4622,2.4618,2.4622,901000002.0
2007-07-18 10:44:00,2.4623,2.4631,2.462,2.463,1390600000.0
2007-07-18 10:45:00,2.463,2.4643,2.4628,2.4635,1739900006.0
2007-07-18 10:46:00,2.4635,2.4637,2.4628,2.46315,1013300001.0
2007-07-18 10:47:00,2.4632,2.4633,2.4626,2.4631,876200002.0
2007-07-18 10:48:00,2.4631,2.4637,2.463,2.4634,1004599995.0
2007-07-18 10:49:00,2.4635,2.4636,2.4632,2.4634,626199997.0
2007-07-18 10:50:00,2.4634,2.4635,2.4629,2.4633,947000001.0
2007-07-18 10:51:00,2.4633,2.4634,2.4629,2.4633,790399984.0
2007-07-18 10:52:00,2.4634,2.4635,2.463,2.4632,872199996.0
2007-07-18 10:53:00,2.46315,2.4644,2.4631,2.46425,1226199998.0
2007-07-18 10:54:00,2.4643,2.4653,2.46425,2.4645,1309800001.0
2007-07-18 10:55:00,2.4645,2.4649,2.4645,2.46455,638700001.0
2007-07-18 10:56:00,2.46455,2.46455,2.4637,2.4643,1103699998.0
2007-07-18 10:57:00,2.4642,2.4644,2.464,2.4642,623899999.0
2007-07-18 10:58:00,2.4642,2.46435,2.4639,2.4642,460600000.0
2007-07-18 10:59:00,2.46425,2.4646,2.464,2.4644,508300000.0
2007-07-18 11:00:00,2.4644,2.4644,2.46315,2.4633,648300000.0
2007-07-18 11:01:00,2.4633,2.4634,2.4627,2.4627,1106099985.0
2007-07-18 11:02:00,2.4628,2.4635,2.4627,2.4635,820700002.0
2007-07-18 11:03:00,2.4635,2.4635,2.4632,2.4635,708499995.0
2007-07-18 11:04:00,2.4634,2.4641,2.4633,2.464,959000002.0
2007-07-18 11:05:00,2.464,2.4642,2.4638,2.4641,582600000.0
2007-07-18 11:06:00,2.4643,2.4644,2.46405,2.4642,316200000.0
2007-07-18 11:07:00,2.4642,2.4644,2.4638,2.46405,890700006.0
2007-07-18 11:08:00,2.464,2.4642,2.4637,2.4638,515599999.0
2007-07-18 11:09:00,2.4637,2.4638,2.4635,2.4635,341600001.0
2007-07-18 11:10:00,2.4635,2.4636,2.4629,2.463,472900006.0
2007-07-18 11:11:00,2.4632,2.4632,2.4628,2.463,195900000.0
2007-07-18 11:12:00,2.463,2.4634,2.4628,2.4632,1244600003.0
2007-07-18 11:13:00,2.4633,2.4637,2.4633,2.4635,635399995.0
2007-07-18 11:14:00,2.4635,2.4635,2.4624,2.4634,891600003.0
2007-07-18 11:15:00,2.4634,2.4644,2.4628,2.4644,903999999.0
2007-07-18 11:16:00,2.4643,2.46435,2.4637,2.4641,1023200004.0
2007-07-18 11:17:00,2.4641,2.46445,2.4641,2.46445,553400000.0
2007-07-18 11:18:00,2.46445,2.4645,2.4643,2.4645,217600003.0
2007-07-18 11:19:00,2.4645,2.4645,2.46435,2.4644,281000000.0
2007-07-18 11:20:00,2.4644,2.46445,2.4641,2.4641,312800002.0
2007-07-18 11:21:00,2.46405,2.4642,2.4639,2.4641,428500001.0
2007-07-18 11:22:00,2.4641,2.4643,2.4638,2.4639,395199999.0
2007-07-18 11:23:00,2.464,2.4642,2.4637,2.4641,714700003.0
2007-07-18 11:24:00,2.4641,2.4644,2.4641,2.46425,158300000.0
2007-07-18 11:25:00,2.46425,2.4645,2.4638,2.4639,436100001.0
2007-07-18 11:26:00,2.46385,2.464,2.4634,2.4637,776900001.0
2007-07-18 11:27:00,2.4637,2.4644,2.4637,2.4642,592000001.0
2007-07-18 11:28:00,2.4642,2.4642,2.4636,2.4637,293399999.0
2007-07-18 11:29:00,2.4638,2.4638,2.4635,2.4637,266300002.0
2007-07-18 11:30:00,2.4637,2.4638,2.4636,2.4638,184200000.0
2007-07-18 11:31:00,2.46355,2.46355,2.4624,2.4624,845999999.0
2007-07-18 11:32:00,2.4625,2.4629,2.4624,2.4628,700700000.0
2007-07-18 11:33:00,2.46285,2.46305,2.4626,2.463,348800001.0
2007-07-18 11:34:00,2.4628,2.4628,2.4623,2.46255,622000002.0
2007-07-18 11:35:00,2.4625,2.4628,2.46245,2.4627,533200008.0
2007-07-18 11:36:00,2.4627,2.4632,2.4626,2.463,618499999.0
2007-07-18 11:37:00,2.46295,2.46335,2.46295,2.4632,396800000.0
2007-07-18 11:38:00,2.4633,2.4634,2.4629,2.4633,231600000.0
2007-07-18 11:39:00,2.4633,2.4633,2.4631,2.4632,228799999.0
2007-07-18 11:40:00,2.4632,2.4636,2.46315,2.4634,219299999.0
2007-07-18 11:41:00,2.4634,2.4635,2.4632,2.46345,609899996.0
2007-07-18 11:42:00,2.46345,2.46375,2.4632,2.4636,469499999.0
2007-07-18 11:43:00,2.4635,2.4639,2.4633,2.4633,465700003.0
2007-07-18 11:44:00,2.4633,2.4639,2.4633,2.4637,963699997.0
2007-07-18 11:45:00,2.4637,2.4644,2.4637,2.4641,205400000.0
2007-07-18 11:46:00,2.4641,2.4641,2.4637,2.4638,238900000.0
2007-07-18 11:47:00,2.4638,2.4639,2.4637,2.46385,360300002.0
2007-07-18 11:48:00,2.4638,2.4643,2.4637,2.464,665400000.0
2007-07-18 11:49:00,2.46385,2.46385,2.4636,2.4637,692499994.0
2007-07-18 11:50:00,2.4637,2.465,2.4635,2.465,871699999.0
2007-07-18 11:51:00,2.4649,2.4649,2.4639,2.4642,908799999.0
2007-07-18 11:52:00,2.464,2.4644,2.4639,2.4642,746099994.0
2007-07-18 11:53:00,2.4642,2.4642,2.4635,2.46385,655600001.0
2007-07-18 11:54:00,2.46385,2.46385,2.4633,2.46355,496100000.0
2007-07-18 11:55:00,2.4636,2.46365,2.46325,2.4634,200300002.0
2007-07-18 11:56:00,2.4634,2.4637,2.4632,2.4632,305800000.0
2007-07-18 11:57:00,2.4632,2.4634,2.4629,2.463,311200000.0
2007-07-18 11:58:00,2.463,2.463,2.4626,2.4626,267400000.0
2007-07-18 11:59:00,2.4626,2.4631,2.4626,2.4631,432600000.0
2007-07-18 12:00:00,2.4631,2.4633,2.4625,2.4625,269500001.0
2007-07-18 12:01:00,2.46245,2.4632,2.46245,2.4631,735100000.0
2007-07-18 12:02:00,2.46305,2.4634,2.4629,2.463,582900003.0
2007-07-18 12:03:00,2.46305,2.4632,2.46285,2.4631,792600002.0
2007-07-18 12:04:00,2.4631,2.4634,2.463,2.4633,285699999.0
2007-07-18 12:05:00,2.4632,2.4634,2.4628,2.4628,384800000.0
2007-07-18 12:06:00,2.4628,2.4631,2.4627,2.46285,217900000.0
2007-07-18 12:07:00,2.4629,2.463,2.46285,2.4629,98300000.0
2007-07-18 12:08:00,2.4629,2.463,2.4625,2.4626,453699998.0
2007-07-18 12:09:00,2.46265,2.4628,2.4626,2.4628,408200002.0
2007-07-18 12:10:00,2.4629,2.4637,2.4629,2.4635,713200000.0
2007-07-18 12:11:00,2.4634,2.4637,2.46335,2.46355,532900002.0
2007-07-18 12:12:00,2.4635,2.4637,2.4633,2.4635,409700000.0
2007-07-18 12:13:00,2.4635,2.4638,2.4634,2.4637,245400000.0
2007-07-18 12:14:00,2.4638,2.4639,2.4633,2.46355,575099999.0
2007-07-18 12:15:00,2.46355,2.4637,2.463,2.463,510800000.0
2007-07-18 12:16:00,2.463,2.4631,2.46285,2.4629,145200000.0
2007-07-18 12:17:00,2.4629,2.4631,2.4629,2.463,246400000.0
2007-07-18 12:18:00,2.463,2.4635,2.4627,2.4627,396099999.0
2007-07-18 12:19:00,2.4627,2.4631,2.4627,2.4631,410000000.0
2007-07-18 12:20:00,2.46315,2.4633,2.463,2.463,298700000.0
2007-07-18 12:21:00,2.463,2.4638,2.4628,2.4636,314600001.0
2007-07-18 12:22:00,2.4636,2.4638,2.4635,2.4638,173000000.0
2007-07-18 12:23:00,2.4638,2.4638,2.4629,2.4631,739500009.0
2007-07-18 12:24:00,2.4631,2.4633,2.463,2.4631,607600001.0
2007-07-18 12:25:00,2.4631,2.4635,2.463,2.4633,569699997.0
2007-07-18 12:26:00,2.4633,2.4635,2.4629,2.4632,471300004.0
2007-07-18 12:27:00,2.46315,2.4635,2.4631,2.4634,371200000.0
2007-07-18 12:28:00,2.4633,2.4636,2.46325,2.4634,183000000.0
2007-07-18 12:29:00,2.4634,2.4637,2.4632,2.4632,420700000.0
2007-07-18 12:30:00,2.4632,2.4635,2.46315,2.4634,222100000.0
2007-07-18 12:31:00,2.4632,2.4634,2.4632,2.4632,110300000.0
2007-07-18 12:32:00,2.4632,2.4636,2.4629,2.46345,885600002.0
2007-07-18 12:33:00,2.4633,2.4636,2.4632,2.4632,575500003.0
2007-07-18 12:34:00,2.46325,2.4634,2.4632,2.4632,268200000.0
2007-07-18 12:35:00,2.4632,2.4632,2.463,2.4631,385600000.0
2007-07-18 12:36:00,2.4631,2.4631,2.46275,2.463,653300002.0
2007-07-18 12:37:00,2.463,2.4631,2.463,2.4631,94700000.0
2007-07-18 12:38:00,2.4631,2.4639,2.4631,2.4636,257800000.0
2007-07-18 12:39:00,2.4636,2.4636,2.46325,2.4633,496200000.0
2007-07-18 12:40:00,2.4633,2.4634,2.4631,2.4631,256900000.0
2007-07-18 12:41:00,2.4631,2.4631,2.46255,2.4628,616499996.0
2007-07-18 12:42:00,2.4628,2.463,2.4626,2.4629,473600006.0
2007-07-18 12:43:00,2.46295,2.463,2.4629,2.463,98200001.0
2007-07-18 12:44:00,2.463,2.4632,2.4628,2.4628,170400000.0
2007-07-18 12:45:00,2.463,2.463,2.4628,2.463,94000000.0
2007-07-18 12:46:00,2.463,2.463,2.4628,2.4628,72200000.0
2007-07-18 12:47:00,2.4628,2.463,2.46265,2.4627,203400000.0
2007-07-18 12:48:00,2.46255,2.4628,2.46255,2.4627,130500000.0
2007-07-18 12:49:00,2.4627,2.4628,2.4624,2.4624,386000000.0
2007-07-18 12:50:00,2.4625,2.4626,2.4624,2.4625,271100000.0
2007-07-18 12:51:00,2.4625,2.4626,2.4623,2.4623,102200001.0
2007-07-18 12:52:00,2.4622,2.46225,2.4621,2.4621,422200004.0
2007-07-18 12:53:00,2.4621,2.4622,2.4621,2.4621,484700000.0
2007-07-18 12:54:00,2.4621,2.4622,2.4618,2.4622,361600001.0
2007-07-18 12:55:00,2.4622,2.4624,2.46215,2.4623,156400000.0
2007-07-18 12:56:00,2.4623,2.4624,2.4619,2.4619,287300000.0
2007-07-18 12:57:00,2.4619,2.4621,2.46165,2.4618,650800000.0
2007-07-18 12:58:00,2.46175,2.462,2.46175,2.46185,386600000.0
2007-07-18 12:59:00,2.46185,2.462,2.4615,2.4619,401700000.0
2007-07-18 13:00:00,2.4619,2.4623,2.4619,2.4623,336000000.0
2007-07-18 13:01:00,2.4621,2.4625,2.4621,2.46235,409199994.0
2007-07-18 13:02:00,2.4623,2.46235,2.4621,2.46235,372200000.0
2007-07-18 13:03:00,2.46235,2.46235,2.462,2.462,414400000.0
2007-07-18 13:04:00,2.462,2.4624,2.462,2.4622,200300000.0
2007-07-18 13:05:00,2.4623,2.4624,2.462,2.4624,569600000.0
2007-07-18 13:06:00,2.4623,2.4624,2.4623,2.4623,122900000.0
2007-07-18 13:07:00,2.4623,2.4626,2.4622,2.4624,254000000.0
2007-07-18 13:08:00,2.4624,2.4625,2.4623,2.4624,316600000.0
2007-07-18 13:09:00,2.4623,2.4623,2.4621,2.4622,125200001.0
2007-07-18 13:10:00,2.4622,2.4625,2.4622,2.4624,249200000.0
2007-07-18 13:11:00,2.4624,2.4629,2.4622,2.4626,280600000.0
2007-07-18 13:12:00,2.4627,2.4629,2.4625,2.4626,487600001.0
2007-07-18 13:13:00,2.4628,2.463,2.4626,2.4629,375900004.0
2007-07-18 13:14:00,2.4629,2.4629,2.46245,2.46245,331500000.0
2007-07-18 13:15:00,2.4626,2.4629,2.46235,2.4627,454700001.0
2007-07-18 13:16:00,2.4627,2.4628,2.4626,2.4628,175000000.0
2007-07-18 13:17:00,2.4627,2.4628,2.4626,2.4628,214800000.0
2007-07-18 13:18:00,2.4627,2.4628,2.4624,2.4624,158500000.0
2007-07-18 13:19:00,2.4625,2.4627,2.4622,2.4623,398000000.0
2007-07-18 13:20:00,2.4623,2.4624,2.4622,2.4624,334200000.0
2007-07-18 13:21:00,2.4625,2.4629,2.4624,2.46265,546300000.0
2007-07-18 13:22:00,2.4627,2.4627,2.4626,2.4626,91600000.0
2007-07-18 13:23:00,2.4626,2.4626,2.4624,2.4625,137400000.0
2007-07-18 13:24:00,2.4625,2.4628,2.4624,2.4626,429400000.0
2007-07-18 13:25:00,2.4627,2.4629,2.4626,2.4627,152200000.0
2007-07-18 13:26:00,2.4627,2.4628,2.4626,2.4627,140600000.0
2007-07-18 13:27:00,2.4627,2.4627,2.4624,2.4624,168000000.0
2007-07-18 13:28:00,2.4624,2.4628,2.4623,2.4626,215899999.0
2007-07-18 13:29:00,2.4626,2.463,2.4626,2.463,294400000.0
2007-07-18 13:30:00,2.4628,2.4628,2.4623,2.4623,575100001.0
2007-07-18 13:31:00,2.4624,2.4626,2.4622,2.4624,488799998.0
2007-07-18 13:32:00,2.4624,2.4626,2.4623,2.46245,433700001.0
2007-07-18 13:33:00,2.46245,2.4626,2.4623,2.4625,392400004.0
2007-07-18 13:34:00,2.4625,2.4631,2.4625,2.4631,454400002.0
2007-07-18 13:35:00,2.463,2.4631,2.4625,2.46265,953500002.0
2007-07-18 13:36:00,2.4627,2.463,2.46255,2.46255,513399999.0
2007-07-18 13:37:00,2.4625,2.4626,2.4623,2.4624,410300002.0
2007-07-18 13:38:00,2.4624,2.4626,2.4623,2.4623,732300004.0
2007-07-18 13:39:00,2.4624,2.4626,2.4619,2.4622,581400000.0
2007-07-18 13:40:00,2.4623,2.4624,2.4622,2.4622,684000000.0
2007-07-18 13:41:00,2.4622,2.4627,2.4621,2.4626,558599999.0
2007-07-18 13:42:00,2.4626,2.4628,2.4624,2.4625,542200000.0
2007-07-18 13:43:00,2.4626,2.4628,2.4625,2.4628,407000000.0
2007-07-18 13:44:00,2.4628,2.4631,2.4628,2.4629,560400002.0
2007-07-18 13:45:00,2.4629,2.463,2.4628,2.463,481399999.0
2007-07-18 13:46:00,2.4631,2.4634,2.4629,2.4632,525700001.0
2007-07-18 13:47:00,2.4631,2.4636,2.4631,2.4635,230000003.0
2007-07-18 13:48:00,2.4635,2.4635,2.4631,2.46325,349100000.0
2007-07-18 13:49:00,2.46325,2.4636,2.4632,2.4635,496900001.0
2007-07-18 13:50:00,2.4635,2.4638,2.4634,2.46365,592999999.0
2007-07-18 13:51:00,2.4637,2.4639,2.46355,2.4637,840099994.0
2007-07-18 13:52:00,2.46365,2.4642,2.4636,2.46395,207799999.0
2007-07-18 13:53:00,2.4639,2.464,2.4637,2.464,207000000.0
2007-07-18 13:54:00,2.464,2.46495,2.464,2.4646,1099300000.0
2007-07-18 13:55:00,2.4646,2.4647,2.464,2.4646,1425500000.0
2007-07-18 13:56:00,2.4646,2.4647,2.4641,2.46415,677900000.0
2007-07-18 13:57:00,2.46415,2.4647,2.4641,2.4645,588300001.0
2007-07-18 13:58:00,2.46455,2.465,2.46445,2.4646,723800000.0
2007-07-18 13:59:00,2.4646,2.465,2.46455,2.465,509300000.0
2007-07-18 14:00:00,2.465,2.4653,2.4646,2.4652,662500000.0
2007-07-18 14:01:00,2.46515,2.4653,2.4647,2.4647,570800000.0
2007-07-18 14:02:00,2.4647,2.4647,2.464,2.4643,796600001.0
2007-07-18 14:03:00,2.4643,2.4645,2.46425,2.4643,246200000.0
2007-07-18 14:04:00,2.4643,2.4645,2.4638,2.4639,662400000.0
2007-07-18 14:05:00,2.4639,2.4643,2.46375,2.46395,637400000.0
2007-07-18 14:06:00,2.4639,2.4643,2.4637,2.4643,684200000.0
2007-07-18 14:07:00,2.4643,2.4646,2.464,2.4646,341200000.0
2007-07-18 14:08:00,2.4646,2.4647,2.4642,2.4646,490400001.0
2007-07-18 14:09:00,2.4647,2.46485,2.4646,2.46475,486899999.0
2007-07-18 14:10:00,2.4648,2.465,2.4647,2.4649,466800000.0
2007-07-18 14:11:00,2.4649,2.465,2.46475,2.4649,506900001.0
2007-07-18 14:12:00,2.4649,2.4654,2.4647,2.4652,879000000.0
2007-07-18 14:13:00,2.4652,2.46595,2.4651,2.4658,871400000.0
2007-07-18 14:14:00,2.46575,2.4665,2.4656,2.4658,1097599993.0
2007-07-18 14:15:00,2.4658,2.466,2.4654,2.4657,819199995.0
2007-07-18 14:16:00,2.4657,2.4661,2.4656,2.4659,369900000.0
2007-07-18 14:17:00,2.4659,2.4663,2.46555,2.4661,658400000.0
2007-07-18 14:18:00,2.4661,2.4663,2.4655,2.4655,413899994.0
2007-07-18 14:19:00,2.4655,2.46555,2.4643,2.4644,840499994.0
2007-07-18 14:20:00,2.4644,2.4644,2.4639,2.4643,834699999.0
2007-07-18 14:21:00,2.4643,2.4643,2.46385,2.4641,524700003.0
2007-07-18 14:22:00,2.4642,2.4643,2.464,2.4641,579200000.0
2007-07-18 14:23:00,2.4641,2.4642,2.4639,2.464,433799999.0
2007-07-18 14:24:00,2.464,2.4643,2.4639,2.4642,494700000.0
2007-07-18 14:25:00,2.4642,2.4645,2.46405,2.4644,395200000.0
2007-07-18 14:26:00,2.4644,2.4644,2.464,2.4641,505500000.0
2007-07-18 14:27:00,2.4641,2.4647,2.4641,2.4644,238000000.0
2007-07-18 14:28:00,2.4644,2.4646,2.4642,2.4646,497500001.0
2007-07-18 14:29:00,2.46455,2.4655,2.463,2.46465,648100000.0
2007-07-18 14:30:00,2.4629,2.4656,2.4622,2.4653,790600000.0
2007-07-18 14:31:00,2.4654,2.4655,2.46485,2.4649,1149500001.0
2007-07-18 14:32:00,2.46485,2.4651,2.4645,2.4649,1117100005.0
2007-07-18 14:33:00,2.4649,2.4651,2.4645,2.4646,1167999997.0
2007-07-18 14:34:00,2.4647,2.4648,2.464,2.4646,1474099998.0
2007-07-18 14:35:00,2.4646,2.4651,2.4646,2.4647,934400002.0
2007-07-18 14:36:00,2.4647,2.4649,2.464,2.4642,856600002.0
2007-07-18 14:37:00,2.4642,2.4646,2.464,2.4643,728100000.0
2007-07-18 14:38:00,2.4643,2.4648,2.4641,2.4644,702300003.0
2007-07-18 14:39:00,2.4644,2.4665,2.4644,2.4662,1294600000.0
2007-07-18 14:40:00,2.4663,2.4664,2.4654,2.4656,1453199990.0
2007-07-18 14:41:00,2.4654,2.4657,2.4641,2.4643,1359900002.0
2007-07-18 14:42:00,2.4641,2.4647,2.4641,2.4645,935600001.0
2007-07-18 14:43:00,2.4644,2.4647,2.4643,2.4643,211900000.0
2007-07-18 14:44:00,2.4643,2.4654,2.4638,2.465,1083000000.0
2007-07-18 14:45:00,2.465,2.4652,2.4646,2.4646,1818900000.0
2007-07-18 14:46:00,2.4646,2.4651,2.4642,2.4647,1388899996.0
2007-07-18 14:47:00,2.4648,2.4654,2.4647,2.4652,930299997.0
2007-07-18 14:48:00,2.4653,2.4655,2.4646,2.4647,1275700003.0
2007-07-18 14:49:00,2.4646,2.4653,2.4645,2.4652,1480700002.0
2007-07-18 14:50:00,2.4652,2.4655,2.465,2.4653,448299999.0
2007-07-18 14:51:00,2.4653,2.4656,2.4651,2.4656,574200001.0
2007-07-18 14:52:00,2.4656,2.4658,2.4652,2.4654,1255000007.0
2007-07-18 14:53:00,2.4653,2.4655,2.4651,2.4653,650100000.0
2007-07-18 14:54:00,2.46525,2.4655,2.4649,2.4649,1225799994.0
2007-07-18 14:55:00,2.4649,2.4652,2.4649,2.4649,599899998.0
2007-07-18 14:56:00,2.4649,2.465,2.4643,2.465,709499999.0
2007-07-18 14:57:00,2.4649,2.4651,2.4646,2.4646,699899999.0
2007-07-18 14:58:00,2.4647,2.4649,2.4639,2.4647,1173899998.0
2007-07-18 14:59:00,2.46475,2.4651,2.4645,2.4651,1446399983.0
2007-07-18 15:00:00,2.4651,2.4653,2.465,2.4651,688699995.0
2007-07-18 15:01:00,2.4651,2.4653,2.46495,2.4652,678600000.0
2007-07-18 15:02:00,2.4652,2.46565,2.465,2.4652,965499996.0
2007-07-18 15:03:00,2.4652,2.4655,2.4651,2.4652,482800001.0
2007-07-18 15:04:00,2.4652,2.46535,2.4651,2.4652,328000000.0
2007-07-18 15:05:00,2.4651,2.4652,2.4648,2.4649,517799998.0
2007-07-18 15:06:00,2.4649,2.46495,2.4649,2.46495,129900000.0
2007-07-18 15:07:00,2.46495,2.465,2.4646,2.46475,790200004.0
2007-07-18 15:08:00,2.4647,2.465,2.4647,2.4647,508499994.0
2007-07-18 15:09:00,2.4647,2.4648,2.464,2.464,470500002.0
2007-07-18 15:10:00,2.464,2.4644,2.464,2.4643,594300000.0
2007-07-18 15:11:00,2.4643,2.46445,2.4642,2.4643,317799999.0
2007-07-18 15:12:00,2.4643,2.4644,2.4638,2.4643,860799995.0
2007-07-18 15:13:00,2.4643,2.4644,2.4641,2.4642,375400000.0
2007-07-18 15:14:00,2.4642,2.4648,2.4642,2.4647,842299998.0
2007-07-18 15:15:00,2.4647,2.4647,2.4642,2.4644,494899998.0
2007-07-18 15:16:00,2.4644,2.4646,2.4642,2.4643,262100000.0
2007-07-18 15:17:00,2.4646,2.4647,2.4642,2.4643,245800000.0
2007-07-18 15:18:00,2.4643,2.4647,2.4639,2.46465,433600000.0
2007-07-18 15:19:00,2.4647,2.4649,2.4643,2.4646,627600000.0
2007-07-18 15:20:00,2.4646,2.4646,2.4639,2.4646,724399997.0
2007-07-18 15:21:00,2.4646,2.4654,2.4645,2.4648,922900001.0
2007-07-18 15:22:00,2.4648,2.4651,2.4646,2.46465,834299998.0
2007-07-18 15:23:00,2.4647,2.4651,2.4646,2.465,522299992.0
2007-07-18 15:24:00,2.465,2.4653,2.4643,2.4647,1321599985.0
2007-07-18 15:25:00,2.4647,2.4649,2.4647,2.4649,284700002.0
2007-07-18 15:26:00,2.465,2.4655,2.4648,2.4654,665000002.0
2007-07-18 15:27:00,2.4654,2.4654,2.4648,2.465,902199996.0
2007-07-18 15:28:00,2.465,2.4653,2.465,2.4651,483300000.0
2007-07-18 15:29:00,2.4651,2.4652,2.4648,2.46495,735100002.0
2007-07-18 15:30:00,2.4649,2.4653,2.4649,2.4652,740199998.0
2007-07-18 15:31:00,2.4652,2.4652,2.4649,2.4649,247100000.0
2007-07-18 15:32:00,2.4649,2.4654,2.4647,2.4648,637000001.0
2007-07-18 15:33:00,2.4649,2.4652,2.4648,2.46485,370400002.0
2007-07-18 15:34:00,2.46485,2.46485,2.4644,2.4647,903900001.0
2007-07-18 15:35:00,2.4646,2.4648,2.464,2.46445,704000000.0
2007-07-18 15:36:00,2.4644,2.4648,2.4642,2.4642,787000001.0
2007-07-18 15:37:00,2.46415,2.4646,2.4641,2.4646,769299999.0
2007-07-18 15:38:00,2.46455,2.4646,2.4643,2.4646,480299997.0
2007-07-18 15:39:00,2.4646,2.4648,2.4643,2.4647,459299998.0
2007-07-18 15:40:00,2.4646,2.4649,2.4644,2.4645,758000003.0
2007-07-18 15:41:00,2.4645,2.4652,2.4644,2.465,826900008.0
2007-07-18 15:42:00,2.465,2.4652,2.465,2.4651,572600002.0
2007-07-18 15:43:00,2.4651,2.4653,2.4649,2.4651,745100007.0
2007-07-18 15:44:00,2.46505,2.4652,2.4649,2.4649,623599997.0
2007-07-18 15:45:00,2.4649,2.465,2.4649,2.465,325199998.0
2007-07-18 15:46:00,2.465,2.465,2.46475,2.4648,217199998.0
2007-07-18 15:47:00,2.4649,2.465,2.4647,2.46485,499900002.0
2007-07-18 15:48:00,2.4649,2.4658,2.4649,2.46555,690900000.0
2007-07-18 15:49:00,2.4657,2.46585,2.4654,2.4654,956999996.0
2007-07-18 15:50:00,2.46535,2.4654,2.4652,2.4653,467399999.0
2007-07-18 15:51:00,2.4652,2.4653,2.4651,2.4653,411200002.0
2007-07-18 15:52:00,2.4653,2.4655,2.4648,2.4649,492900000.0
2007-07-18 15:53:00,2.4649,2.46495,2.4646,2.4647,333800002.0
2007-07-18 15:54:00,2.4647,2.46475,2.4645,2.4645,237399999.0
2007-07-18 15:55:00,2.4644,2.4645,2.4643,2.4645,154000000.0
2007-07-18 15:56:00,2.4645,2.4645,2.4644,2.4644,165300000.0
2007-07-18 15:57:00,2.4644,2.4645,2.4643,2.4644,253500001.0
2007-07-18 15:58:00,2.4646,2.4651,2.4644,2.4648,594799996.0
2007-07-18 15:59:00,2.4648,2.4649,2.464,2.4642,820299998.0
2007-07-18 16:00:00,2.464,2.4651,2.464,2.4649,1410400002.0
2007-07-18 16:01:00,2.4649,2.4649,2.464,2.46445,1205500000.0
2007-07-18 16:02:00,2.46455,2.4651,2.4642,2.4649,1181200000.0
2007-07-18 16:03:00,2.4649,2.46535,2.4646,2.4646,704500000.0
2007-07-18 16:04:00,2.4646,2.4648,2.4642,2.4643,819200002.0
2007-07-18 16:05:00,2.4644,2.4646,2.464,2.4642,778399997.0
2007-07-18 16:06:00,2.4644,2.4644,2.4635,2.4639,1494999994.0
2007-07-18 16:07:00,2.4639,2.4643,2.4637,2.46385,1199499997.0
2007-07-18 16:08:00,2.4637,2.464,2.4636,2.464,928299998.0
2007-07-18 16:09:00,2.464,2.46415,2.4639,2.464,675000004.0
2007-07-18 16:10:00,2.464,2.4643,2.4639,2.4639,576400000.0
2007-07-18 16:11:00,2.464,2.4641,2.46275,2.4628,771400000.0
2007-07-18 16:12:00,2.4628,2.46325,2.4625,2.463,1120500001.0
2007-07-18 16:13:00,2.463,2.4637,2.463,2.4637,1075100008.0
2007-07-18 16:14:00,2.4637,2.4637,2.4633,2.4635,962500004.0
2007-07-18 16:15:00,2.4637,2.46395,2.4635,2.4638,1615700003.0
2007-07-18 16:16:00,2.4639,2.4641,2.4632,2.4635,1370099997.0
2007-07-18 16:17:00,2.4635,2.464,2.4633,2.46365,1004099993.0
2007-07-18 16:18:00,2.46365,2.4639,2.4635,2.46365,1041399993.0
2007-07-18 16:19:00,2.4637,2.4639,2.4636,2.4638,365000000.0
2007-07-18 16:20:00,2.4638,2.4642,2.4636,2.4639,1200599994.0
2007-07-18 16:21:00,2.464,2.4641,2.4637,2.4637,699700001.0
2007-07-18 16:22:00,2.4637,2.4643,2.4634,2.4643,1044899998.0
2007-07-18 16:23:00,2.4643,2.4643,2.4637,2.4638,1356899998.0
2007-07-18 16:24:00,2.4638,2.46395,2.4633,2.4635,1131399998.0
2007-07-18 16:25:00,2.4635,2.4636,2.4631,2.4634,666100000.0
2007-07-18 16:26:00,2.46335,2.4637,2.4633,2.4637,531100000.0
2007-07-18 16:27:00,2.4637,2.4647,2.46365,2.4647,1217500004.0
2007-07-18 16:28:00,2.4647,2.4649,2.4641,2.4647,1003900002.0
2007-07-18 16:29:00,2.4647,2.4648,2.4641,2.4643,898200000.0
2007-07-18 16:30:00,2.4642,2.4645,2.4639,2.4641,922199999.0
2007-07-18 16:31:00,2.464,2.4643,2.4638,2.4639,519500001.0
2007-07-18 16:32:00,2.46395,2.46395,2.4635,2.4638,1016600004.0
2007-07-18 16:33:00,2.46375,2.4638,2.4631,2.4633,880299999.0
2007-07-18 16:34:00,2.4633,2.464,2.4631,2.4635,1229200002.0
2007-07-18 16:35:00,2.4635,2.4636,2.4623,2.4627,900500000.0
2007-07-18 16:36:00,2.4627,2.4631,2.4623,2.4627,1286200002.0
2007-07-18 16:37:00,2.4626,2.4632,2.4625,2.4632,1545199995.0
2007-07-18 16:38:00,2.4632,2.4634,2.4628,2.46305,762899994.0
2007-07-18 16:39:00,2.463,2.4631,2.4627,2.4629,874099999.0
2007-07-18 16:40:00,2.4629,2.463,2.4621,2.4623,1112899999.0
2007-07-18 16:41:00,2.4623,2.4632,2.4623,2.4627,1149199998.0
2007-07-18 16:42:00,2.4628,2.4628,2.4621,2.4622,620999998.0
2007-07-18 16:43:00,2.4622,2.4622,2.4618,2.4619,956400000.0
2007-07-18 16:44:00,2.4619,2.462,2.46155,2.46185,711599999.0
2007-07-18 16:45:00,2.4618,2.4623,2.4617,2.4623,1129799997.0
2007-07-18 16:46:00,2.4623,2.4626,2.462,2.4621,1395100002.0
2007-07-18 16:47:00,2.462,2.4625,2.4619,2.4625,1241399998.0
2007-07-18 16:48:00,2.4625,2.4628,2.4622,2.4626,1075500004.0
2007-07-18 16:49:00,2.4626,2.4628,2.4622,2.4624,894399997.0
2007-07-18 16:50:00,2.4624,2.4626,2.46225,2.4624,738199998.0
2007-07-18 16:51:00,2.4624,2.4629,2.4622,2.4628,865600000.0
2007-07-18 16:52:00,2.4628,2.4629,2.4625,2.4625,1082000002.0
2007-07-18 16:53:00,2.4626,2.4628,2.46215,2.46265,1254699999.0
2007-07-18 16:54:00,2.46265,2.4627,2.4614,2.4619,1244100006.0
2007-07-18 16:55:00,2.4619,2.4619,2.4615,2.4617,1169399996.0
2007-07-18 16:56:00,2.4617,2.462,2.4615,2.4616,947700000.0
2007-07-18 16:57:00,2.4617,2.4623,2.4614,2.4623,767599999.0
2007-07-18 16:58:00,2.4623,2.4623,2.46095,2.46125,1592600002.0
2007-07-18 16:59:00,2.4613,2.4615,2.4604,2.4606,1519699993.0
2007-07-18 17:00:00,2.4606,2.4611,2.46045,2.46085,1822299996.0
2007-07-18 17:01:00,2.4608,2.4612,2.4607,2.4609,968900001.0
2007-07-18 17:02:00,2.4609,2.4612,2.4607,2.4612,1025099998.0
2007-07-18 17:03:00,2.46115,2.4614,2.4607,2.4608,1115500005.0
2007-07-18 17:04:00,2.4608,2.461,2.4605,2.46075,731100001.0
2007-07-18 17:05:00,2.4607,2.4612,2.4607,2.46095,577799999.0
2007-07-18 17:06:00,2.4609,2.4612,2.46045,2.4612,938300000.0
2007-07-18 17:07:00,2.4612,2.4615,2.4608,2.4614,858799997.0
2007-07-18 17:08:00,2.4615,2.4622,2.4613,2.462,526299999.0
2007-07-18 17:09:00,2.462,2.4627,2.462,2.4622,1802299998.0
2007-07-18 17:10:00,2.4623,2.4626,2.4621,2.4623,937799987.0
2007-07-18 17:11:00,2.4622,2.4625,2.462,2.4622,732699997.0
2007-07-18 17:12:00,2.4622,2.4627,2.4621,2.4626,842999997.0
2007-07-18 17:13:00,2.4624,2.463,2.4624,2.4629,781000003.0
2007-07-18 17:14:00,2.4628,2.4637,2.4623,2.4633,1407899998.0
2007-07-18 17:15:00,2.4633,2.4639,2.4632,2.4634,805600002.0
2007-07-18 17:16:00,2.4634,2.4643,2.46325,2.4643,829400000.0
2007-07-18 17:17:00,2.4643,2.4644,2.4635,2.4635,761800000.0
2007-07-18 17:18:00,2.4635,2.4637,2.4631,2.4634,372600000.0
2007-07-18 17:19:00,2.4634,2.4635,2.463,2.4634,350900000.0
2007-07-18 17:20:00,2.4634,2.4638,2.4629,2.46315,823900001.0
2007-07-18 17:21:00,2.4632,2.4633,2.4624,2.4625,427500001.0
2007-07-18 17:22:00,2.4626,2.4628,2.46245,2.4626,453700000.0
2007-07-18 17:23:00,2.4627,2.4633,2.4627,2.4632,572800000.0
2007-07-18 17:24:00,2.4632,2.4634,2.4629,2.4632,708700001.0
2007-07-18 17:25:00,2.4632,2.4632,2.46205,2.4621,914900002.0
2007-07-18 17:26:00,2.4621,2.4622,2.4617,2.4622,747000000.0
2007-07-18 17:27:00,2.4622,2.4626,2.4621,2.4626,724100000.0
2007-07-18 17:28:00,2.4626,2.4626,2.4617,2.462,750600001.0
2007-07-18 17:29:00,2.462,2.4623,2.4619,2.4623,597400000.0
2007-07-18 17:30:00,2.46215,2.4622,2.4619,2.462,321199999.0
2007-07-18 17:31:00,2.462,2.462,2.4612,2.4615,771999997.0
2007-07-18 17:32:00,2.4615,2.4624,2.4613,2.4623,730400001.0
2007-07-18 17:33:00,2.4623,2.4623,2.4615,2.4617,188400000.0
2007-07-18 17:34:00,2.4619,2.4621,2.4614,2.4616,255700000.0
2007-07-18 17:35:00,2.4616,2.462,2.4613,2.4619,395500000.0
2007-07-18 17:36:00,2.4619,2.4622,2.4611,2.4612,427000000.0
2007-07-18 17:37:00,2.4612,2.4621,2.4612,2.4619,676200000.0
2007-07-18 17:38:00,2.4619,2.4625,2.4618,2.4623,382000000.0
2007-07-18 17:39:00,2.4623,2.4626,2.4622,2.4625,356900000.0
2007-07-18 17:40:00,2.4624,2.4628,2.4624,2.4625,373600000.0
2007-07-18 17:41:00,2.4625,2.4629,2.4624,2.4629,293600000.0
2007-07-18 17:42:00,2.4629,2.46315,2.4627,2.463,670599997.0
2007-07-18 17:43:00,2.4628,2.4629,2.4623,2.4625,375900000.0
2007-07-18 17:44:00,2.4624,2.4628,2.4623,2.4628,245600001.0
2007-07-18 17:45:00,2.4629,2.4631,2.4627,2.4627,324400000.0
2007-07-18 17:46:00,2.4627,2.4629,2.4625,2.4626,160000000.0
2007-07-18 17:47:00,2.4626,2.4635,2.4626,2.46335,495000000.0
2007-07-18 17:48:00,2.4633,2.4634,2.4627,2.4631,508699998.0
2007-07-18 17:49:00,2.4631,2.4632,2.4628,2.4632,295200000.0
2007-07-18 17:50:00,2.4632,2.4635,2.46295,2.4633,334000000.0
2007-07-18 17:51:00,2.4633,2.4635,2.4629,2.463,716399999.0
2007-07-18 17:52:00,2.463,2.4633,2.4629,2.463,220099999.0
2007-07-18 17:53:00,2.463,2.4632,2.463,2.4632,375200000.0
2007-07-18 17:54:00,2.4633,2.4634,2.463,2.4631,492800000.0
2007-07-18 17:55:00,2.4633,2.4635,2.463,2.4631,301400000.0
2007-07-18 17:56:00,2.4632,2.4632,2.463,2.4632,143800000.0
2007-07-18 17:57:00,2.4632,2.4634,2.4632,2.4633,271000000.0
2007-07-18 17:58:00,2.4634,2.4635,2.4631,2.4633,359300001.0
2007-07-18 17:59:00,2.4633,2.4633,2.4631,2.4632,253199998.0
2007-07-18 18:00:00,2.4631,2.4632,2.46285,2.463,260700000.0
2007-07-18 18:01:00,2.463,2.4633,2.4629,2.4629,324700001.0
2007-07-18 18:02:00,2.4629,2.4631,2.4629,2.463,194900000.0
2007-07-18 18:03:00,2.463,2.4634,2.4629,2.4633,927699998.0
2007-07-18 18:04:00,2.4632,2.4634,2.4632,2.4632,184900000.0
2007-07-18 18:05:00,2.4632,2.4635,2.4632,2.4632,347900000.0
2007-07-18 18:06:00,2.4632,2.4634,2.4632,2.4633,193600000.0
2007-07-18 18:07:00,2.4634,2.4636,2.4633,2.4635,198200000.0
2007-07-18 18:08:00,2.4635,2.4638,2.4635,2.4635,236100000.0
2007-07-18 18:09:00,2.4638,2.464,2.4636,2.4636,270300000.0
2007-07-18 18:10:00,2.4636,2.4638,2.4633,2.4637,331400000.0
2007-07-18 18:11:00,2.4634,2.4637,2.4634,2.4634,211400000.0
2007-07-18 18:12:00,2.4634,2.4634,2.4631,2.4633,138100000.0
2007-07-18 18:13:00,2.4631,2.4636,2.4631,2.4634,395700000.0
2007-07-18 18:14:00,2.4634,2.4636,2.4633,2.4635,199000000.0
2007-07-18 18:15:00,2.4635,2.4636,2.46345,2.46345,230100001.0
2007-07-18 18:16:00,2.4636,2.4641,2.4636,2.4638,545900000.0
2007-07-18 18:17:00,2.4638,2.4639,2.4637,2.4637,331700001.0
2007-07-18 18:18:00,2.4637,2.4638,2.4636,2.46365,204200000.0
2007-07-18 18:19:00,2.4637,2.4638,2.4636,2.4638,206400000.0
2007-07-18 18:20:00,2.4635,2.4636,2.463,2.4631,402599998.0
2007-07-18 18:21:00,2.4631,2.4635,2.4631,2.4635,99000000.0
2007-07-18 18:22:00,2.4634,2.4636,2.4634,2.4635,270100000.0
2007-07-18 18:23:00,2.4635,2.4637,2.4634,2.4635,221200000.0
2007-07-18 18:24:00,2.4635,2.4635,2.4629,2.4632,80400000.0
2007-07-18 18:25:00,2.4632,2.4633,2.4631,2.4631,174400000.0
2007-07-18 18:26:00,2.46315,2.4632,2.4631,2.4632,120200000.0
2007-07-18 18:27:00,2.4632,2.4633,2.4631,2.4633,265000000.0
2007-07-18 18:28:00,2.4633,2.4633,2.4629,2.4633,124800000.0
2007-07-18 18:29:00,2.4633,2.4635,2.463,2.4633,330500001.0
2007-07-18 18:30:00,2.4633,2.4633,2.4629,2.4631,156000001.0
2007-07-18 18:31:00,2.4632,2.4634,2.4631,2.4632,297400000.0
2007-07-18 18:32:00,2.4632,2.4633,2.4632,2.4632,128800000.0
2007-07-18 18:33:00,2.4633,2.4637,2.4633,2.4637,232300000.0
2007-07-18 18:34:00,2.46365,2.4639,2.4635,2.4639,290700000.0
2007-07-18 18:35:00,2.4639,2.4641,2.4639,2.4639,30700000.0
2007-07-18 18:36:00,2.464,2.4641,2.4633,2.4635,351700001.0
2007-07-18 18:37:00,2.4635,2.4635,2.4634,2.4634,46000000.0
2007-07-18 18:38:00,2.4634,2.4635,2.4633,2.4635,131600000.0
2007-07-18 18:39:00,2.4635,2.4635,2.4632,2.4634,44200000.0
2007-07-18 18:40:00,2.4634,2.4637,2.4634,2.4634,56200000.0
2007-07-18 18:41:00,2.4634,2.4634,2.46325,2.4633,55600000.0
2007-07-18 18:42:00,2.4633,2.4634,2.4633,2.4633,101400000.0
2007-07-18 18:43:00,2.46325,2.4636,2.4632,2.4636,132600000.0
2007-07-18 18:44:00,2.4636,2.4636,2.4632,2.4634,155200000.0
2007-07-18 18:45:00,2.4634,2.4634,2.4633,2.4634,25600000.0
2007-07-18 18:46:00,2.4634,2.4634,2.4633,2.4634,133400000.0
2007-07-18 18:47:00,2.4634,2.4637,2.4634,2.4634,79600000.0
2007-07-18 18:48:00,2.4634,2.4637,2.4634,2.4637,53000000.0
2007-07-18 18:49:00,2.4637,2.4637,2.4634,2.4635,84200000.0
2007-07-18 18:50:00,2.4635,2.464,2.4632,2.4635,326800000.0
2007-07-18 18:51:00,2.4635,2.4637,2.4633,2.4635,269500000.0
2007-07-18 18:52:00,2.4635,2.4636,2.4635,2.4636,16800000.0
2007-07-18 18:53:00,2.4636,2.4638,2.4634,2.4635,89000000.0
2007-07-18 18:54:00,2.4635,2.4636,2.4633,2.4635,132000000.0
2007-07-18 18:55:00,2.4635,2.4637,2.4635,2.4635,48100000.0
2007-07-18 18:56:00,2.4635,2.4636,2.4635,2.4635,67800000.0
2007-07-18 18:57:00,2.4635,2.4635,2.4632,2.4632,79300000.0
2007-07-18 18:58:00,2.4633,2.4635,2.4633,2.4635,18000000.0
2007-07-18 18:59:00,2.4635,2.4638,2.46345,2.4636,162200000.0
2007-07-18 19:00:00,2.4636,2.4638,2.4633,2.46355,161400000.0
2007-07-18 19:01:00,2.4636,2.4638,2.4634,2.4634,103800000.0
2007-07-18 19:02:00,2.4635,2.4637,2.4634,2.4635,173000000.0
2007-07-18 19:03:00,2.4635,2.4638,2.4635,2.4637,131800000.0
2007-07-18 19:04:00,2.4638,2.4641,2.4637,2.464,95800000.0
2007-07-18 19:05:00,2.4638,2.464,2.4637,2.4638,79400000.0
2007-07-18 19:06:00,2.4638,2.464,2.4635,2.4637,218900000.0
2007-07-18 19:07:00,2.4636,2.4638,2.4635,2.4635,142800000.0
2007-07-18 19:08:00,2.4634,2.4637,2.4634,2.4635,107800000.0
2007-07-18 19:09:00,2.4635,2.4635,2.4633,2.4633,143200000.0
2007-07-18 19:10:00,2.46319,2.4632,2.4627,2.4627,676599998.0
2007-07-18 19:11:00,2.4633,2.4635,2.4633,2.4635,24400000.0
2007-07-18 19:12:00,2.4636,2.4637,2.4633,2.4634,163400000.0
2007-07-18 19:13:00,2.4634,2.4634,2.4634,2.4634,29200000.0
2007-07-18 19:14:00,2.4634,2.4634,2.4634,2.4634,2400000.0
2007-07-18 19:15:00,2.46345,2.4636,2.4632,2.4632,35000000.0
2007-07-18 19:16:00,2.4632,2.4632,2.4632,2.4632,12000000.0
2007-07-18 19:17:00,2.4633,2.4634,2.4632,2.4632,38400000.0
2007-07-18 19:18:00,2.46274,2.4632,2.46265,2.46287,20000000.0
2007-07-18 19:19:00,2.4631,2.4634,2.4631,2.4634,14000000.0
2007-07-18 19:20:00,2.4634,2.4634,2.4634,2.4634,61800000.0
2007-07-18 19:21:00,2.4634,2.4637,2.4634,2.4637,216100000.0
2007-07-18 19:22:00,2.4637,2.4637,2.4634,2.4636,246100000.0
2007-07-18 19:23:00,2.4636,2.4636,2.4636,2.4636,4800000.0
2007-07-18 19:24:00,2.4637,2.4637,2.4637,2.4637,2400000.0
2007-07-18 19:25:00,2.4637,2.4637,2.4637,2.4637,16800000.0
2007-07-18 19:26:00,2.4637,2.4637,2.46355,2.4637,86000000.0
2007-07-18 19:27:00,2.4636,2.4636,2.4636,2.4636,33200000.0
2007-07-18 19:28:00,2.4636,2.4637,2.4634,2.4636,60200000.0
2007-07-18 19:29:00,2.4636,2.4639,2.4635,2.4637,95800000.0
2007-07-18 19:30:00,2.4635,2.4637,2.4632,2.4633,221700000.0
2007-07-18 19:31:00,2.4633,2.4637,2.4633,2.4636,81700000.0
2007-07-18 19:32:00,2.4636,2.4637,2.4636,2.4637,33600000.0
2007-07-18 19:33:00,2.4637,2.4637,2.4636,2.4637,14400000.0
2007-07-18 19:34:00,2.4637,2.4637,2.4637,2.4637,11600000.0
2007-07-18 19:35:00,2.4637,2.4637,2.4637,2.4637,9200000.0
2007-07-18 19:36:00,2.4637,2.4637,2.4635,2.4635,32400000.0
2007-07-18 19:37:00,2.4635,2.4637,2.4635,2.4637,9200000.0
2007-07-18 19:38:00,2.4637,2.4641,2.4636,2.4639,170100000.0
2007-07-18 19:39:00,2.4639,2.4641,2.4638,2.4639,82600000.0
2007-07-18 19:40:00,2.4641,2.4641,2.464,2.4641,34800000.0
2007-07-18 19:41:00,2.464,2.4641,2.4639,2.4641,62500000.0
2007-07-18 19:42:00,2.464,2.4641,2.4639,2.4641,106200000.0
2007-07-18 19:43:00,2.4641,2.4643,2.4639,2.4641,178400000.0
2007-07-18 19:44:00,2.4641,2.4641,2.4638,2.464,252900000.0
2007-07-18 19:45:00,2.464,2.4643,2.464,2.4641,68200000.0
2007-07-18 19:46:00,2.4641,2.4644,2.464,2.4644,258500000.0
2007-07-18 19:47:00,2.4644,2.4644,2.4644,2.4644,2400000.0
2007-07-18 19:48:00,2.4644,2.4644,2.4642,2.4643,71000000.0
2007-07-18 19:49:00,2.4643,2.4643,2.4642,2.4643,19800000.0
2007-07-18 19:50:00,2.4644,2.4646,2.4644,2.4644,117000000.0
2007-07-18 19:51:00,2.4644,2.4648,2.4644,2.4648,201400000.0
2007-07-18 19:52:00,2.4646,2.4649,2.4646,2.4649,74400000.0
2007-07-18 19:53:00,2.4649,2.4651,2.4648,2.4648,297000000.0
2007-07-18 19:54:00,2.4648,2.4648,2.4643,2.4645,313800000.0
2007-07-18 19:55:00,2.4645,2.4645,2.4642,2.4645,244000000.0
2007-07-18 19:56:00,2.4643,2.4645,2.4642,2.4644,233000000.0
2007-07-18 19:57:00,2.4644,2.4644,2.4644,2.4644,38400000.0
2007-07-18 19:58:00,2.4644,2.4644,2.4642,2.4643,160300000.0
2007-07-18 19:59:00,2.4644,2.4647,2.4644,2.4644,198000000.0
2007-07-18 20:00:00,2.4645,2.4646,2.46435,2.46435,68500000.0
2007-07-18 20:01:00,2.46445,2.46445,2.46435,2.46435,34400000.0
2007-07-18 20:02:00,2.4643,2.4645,2.46425,2.4644,197800000.0
2007-07-18 20:03:00,2.4644,2.4646,2.4644,2.46445,110300000.0
2007-07-18 20:04:00,2.4645,2.4645,2.4644,2.4644,75800000.0
2007-07-18 20:05:00,2.4644,2.4645,2.4644,2.46445,135400000.0
2007-07-18 20:06:00,2.46445,2.4647,2.46445,2.4647,29200000.0
2007-07-18 20:07:00,2.4647,2.4647,2.4646,2.4647,45800000.0
2007-07-18 20:08:00,2.4647,2.4647,2.46465,2.4647,31200000.0
2007-07-18 20:09:00,2.4647,2.46475,2.46455,2.46475,60200000.0
2007-07-18 20:10:00,2.46475,2.4652,2.4647,2.465,163400000.0
2007-07-18 20:11:00,2.465,2.4652,2.46485,2.4651,89000000.0
2007-07-18 20:12:00,2.4651,2.4651,2.46495,2.46495,35800000.0
2007-07-18 20:13:00,2.465,2.465,2.46495,2.465,39400000.0
2007-07-18 20:14:00,2.4649,2.46505,2.4649,2.465,47000000.0
2007-07-18 20:15:00,2.4649,2.4649,2.4645,2.4647,87200000.0
2007-07-18 20:16:00,2.4647,2.4647,2.4645,2.4645,113200000.0
2007-07-18 20:17:00,2.4645,2.4645,2.4643,2.4645,99900000.0
2007-07-18 20:18:00,2.4645,2.4645,2.4643,2.4645,68200000.0
2007-07-18 20:19:00,2.4645,2.4645,2.4643,2.46435,70200000.0
2007-07-18 20:20:00,2.4643,2.4645,2.4642,2.4642,201300000.0
2007-07-18 20:21:00,2.4642,2.4644,2.4642,2.4644,23600000.0
2007-07-18 20:22:00,2.4644,2.4645,2.4644,2.46445,47800000.0
2007-07-18 20:23:00,2.46445,2.46445,2.46435,2.4644,27300000.0
2007-07-18 20:24:00,2.4644,2.4646,2.4643,2.4644,106400000.0
2007-07-18 20:25:00,2.4645,2.4645,2.4645,2.4645,2400000.0
2007-07-18 20:26:00,2.4645,2.4645,2.4643,2.4644,38400000.0
2007-07-18 20:27:00,2.4644,2.4644,2.4642,2.4642,38700000.0
2007-07-18 20:28:00,2.4643,2.4643,2.4643,2.4643,51600000.0
2007-07-18 20:29:00,2.4643,2.4643,2.46425,2.4643,98800000.0
2007-07-18 20:30:00,2.4643,2.4645,2.4643,2.4645,95000000.0
2007-07-18 20:31:00,2.4645,2.4647,2.4644,2.46445,104000000.0
2007-07-18 20:32:00,2.4645,2.465,2.4645,2.465,160800000.0
2007-07-18 20:33:00,2.4648,2.465,2.46475,2.465,122700000.0
2007-07-18 20:34:00,2.4648,2.4648,2.4648,2.4648,50600000.0
2007-07-18 20:35:00,2.4649,2.4654,2.4649,2.4653,54600000.0
2007-07-18 20:36:00,2.4653,2.4653,2.4652,2.4652,39800000.0
2007-07-18 20:37:00,2.4652,2.4654,2.4651,2.4652,131600000.0
2007-07-18 20:38:00,2.4652,2.46545,2.465,2.4654,210100000.0
2007-07-18 20:39:00,2.4654,2.4658,2.4652,2.4657,471599994.0
2007-07-18 20:40:00,2.4657,2.4658,2.4656,2.4656,75200000.0
2007-07-18 20:41:00,2.4656,2.4656,2.4654,2.4654,48200000.0
2007-07-18 20:42:00,2.4654,2.4654,2.4654,2.4654,2000000.0
2007-07-18 20:43:00,2.4654,2.4654,2.46515,2.4652,28400000.0
2007-07-18 20:44:00,2.46525,2.46525,2.4652,2.4652,43400000.0
2007-07-18 20:45:00,2.4652,2.4652,2.4651,2.4651,30200000.0
2007-07-18 20:46:00,2.4651,2.4652,2.465,2.46505,123300000.0
2007-07-18 20:47:00,2.4651,2.4652,2.465,2.4652,41800000.0
2007-07-18 20:48:00,2.4652,2.4652,2.4651,2.4651,44400000.0
2007-07-18 20:49:00,2.4651,2.46515,2.46495,2.4651,41600000.0
2007-07-18 20:50:00,2.46505,2.46525,2.46505,2.46525,55500000.0
2007-07-18 20:51:00,2.4652,2.46525,2.4652,2.4652,137400000.0
2007-07-18 20:52:00,2.4652,2.4654,2.4651,2.4654,76800000.0
2007-07-18 20:53:00,2.46535,2.46535,2.4652,2.4652,223599999.0
2007-07-18 20:54:00,2.4652,2.4662,2.4652,2.4659,260900000.0
2007-07-18 20:55:00,2.4659,2.4665,2.4658,2.4664,545600000.0
2007-07-18 20:56:00,2.4664,2.4665,2.466,2.4661,484500000.0
2007-07-18 20:57:00,2.4661,2.4662,2.4655,2.4658,578100000.0
2007-07-18 20:58:00,2.4657,2.4661,2.46555,2.4659,330899999.0
2007-07-18 20:59:00,2.4659,2.4659,2.4656,2.46575,229400000.0
2007-07-18 21:00:00,2.46575,2.46575,2.4654,2.4654,386300000.0
2007-07-18 21:01:00,2.4654,2.4654,2.46515,2.46515,40400000.0
2007-07-18 21:02:00,2.4652,2.4653,2.4651,2.4651,108000000.0
2007-07-18 21:03:00,2.4651,2.4651,2.46495,2.465,55100000.0
2007-07-18 21:04:00,2.465,2.46515,2.46495,2.4651,84900000.0
2007-07-18 21:05:00,2.46505,2.4651,2.46505,2.4651,11000000.0
2007-07-18 21:06:00,2.4651,2.4651,2.4649,2.4649,81300000.0
2007-07-18 21:07:00,2.4649,2.4651,2.4649,2.465,203700000.0
2007-07-18 21:08:00,2.46495,2.4651,2.46495,2.4651,87100000.0
2007-07-18 21:09:00,2.4651,2.4655,2.465,2.46535,183700000.0
2007-07-18 21:10:00,2.46535,2.466,2.46525,2.4659,412500000.0
2007-07-18 21:11:00,2.4659,2.4663,2.4659,2.4662,193100000.0
2007-07-18 21:12:00,2.4662,2.4662,2.46605,2.46605,63800000.0
2007-07-18 21:13:00,2.46605,2.4663,2.466,2.46615,322900002.0
2007-07-18 21:14:00,2.46615,2.4662,2.4661,2.4661,75300000.0
2007-07-18 21:15:00,2.4661,2.4661,2.466,2.4661,106300000.0
2007-07-18 21:16:00,2.4661,2.4661,2.4661,2.4661,28600000.0
2007-07-18 21:17:00,2.4661,2.4661,2.466,2.46605,66200000.0
2007-07-18 21:18:00,2.4661,2.46615,2.46595,2.46595,152300000.0
2007-07-18 21:19:00,2.466,2.4661,2.466,2.46605,65400000.0
2007-07-18 21:20:00,2.466,2.466,2.4658,2.466,98600000.0
2007-07-18 21:21:00,2.46605,2.4661,2.46605,2.46605,23800000.0
2007-07-18 21:22:00,2.46615,2.4662,2.46605,2.46615,110000000.0
2007-07-18 21:23:00,2.46615,2.4662,2.4659,2.46605,114800000.0
2007-07-18 21:24:00,2.466,2.46605,2.4659,2.46595,57600000.0
2007-07-18 21:25:00,2.46605,2.46605,2.46595,2.46595,61800000.0
2007-07-18 21:26:00,2.4659,2.4659,2.46565,2.4658,198900000.0
2007-07-18 21:27:00,2.4658,2.46595,2.4658,2.4658,51200000.0
2007-07-18 21:28:00,2.466,2.466,2.4659,2.4659,11000000.0
2007-07-18 21:29:00,2.4659,2.4659,2.4659,2.4659,18600000.0
2007-07-18 21:30:00,2.46595,2.4661,2.4658,2.46585,94200000.0
2007-07-18 21:31:00,2.4659,2.46595,2.4659,2.46595,19000000.0
2007-07-18 21:32:00,2.4659,2.4659,2.46585,2.4659,26600000.0
2007-07-18 21:33:00,2.4659,2.4659,2.46565,2.46565,59200000.0
2007-07-18 21:34:00,2.46565,2.4657,2.4655,2.46565,118700000.0
2007-07-18 21:35:00,2.46565,2.466,2.46565,2.4659,123000001.0
2007-07-18 21:36:00,2.4659,2.4663,2.4659,2.4663,157900000.0
2007-07-18 21:37:00,2.4663,2.4665,2.4663,2.4664,41700000.0
2007-07-18 21:38:00,2.4665,2.4666,2.4665,2.4665,23000000.0
2007-07-18 21:39:00,2.46645,2.4666,2.4662,2.4664,168500000.0
2007-07-18 21:40:00,2.4664,2.4667,2.4664,2.4667,42500000.0
2007-07-18 21:41:00,2.46665,2.46665,2.4662,2.46645,246899998.0
2007-07-18 21:42:00,2.46645,2.46645,2.4663,2.4664,95400000.0
2007-07-18 21:43:00,2.4664,2.4666,2.4664,2.4664,100000000.0
2007-07-18 21:44:00,2.4664,2.4666,2.46625,2.4663,191399999.0
2007-07-18 21:45:00,2.4664,2.4665,2.4661,2.46615,248200000.0
2007-07-18 21:46:00,2.4661,2.4664,2.4661,2.4663,158200000.0
2007-07-18 21:47:00,2.4663,2.4667,2.4663,2.4667,97200000.0
2007-07-18 21:48:00,2.4667,2.467,2.4665,2.46655,193300000.0
2007-07-18 21:49:00,2.4667,2.467,2.4667,2.467,22400000.0
2007-07-18 21:50:00,2.467,2.467,2.4665,2.4665,65800000.0
2007-07-18 21:51:00,2.4667,2.4667,2.4667,2.4667,4000000.0
2007-07-18 21:52:00,2.4668,2.4668,2.4666,2.4666,18900000.0
2007-07-18 21:53:00,2.46655,2.46655,2.4665,2.4665,35100000.0
2007-07-18 21:54:00,2.4665,2.4665,2.4664,2.4665,36700000.0
2007-07-18 21:55:00,2.4665,2.4667,2.4663,2.4663,122800000.0
2007-07-18 21:56:00,2.4662,2.4669,2.4661,2.46635,519100001.0
2007-07-18 21:57:00,2.46635,2.4665,2.4663,2.4665,144500000.0
2007-07-18 21:58:00,2.4664,2.4665,2.4661,2.4661,173000000.0
2007-07-18 21:59:00,2.4661,2.4662,2.466,2.4661,211800000.0
2007-07-18 22:00:00,2.4661,2.4664,2.4661,2.4663,308500000.0
2007-07-18 22:01:00,2.46625,2.4663,2.4656,2.4659,456900002.0
2007-07-18 22:02:00,2.4661,2.4661,2.4658,2.4659,57400000.0
2007-07-18 22:03:00,2.4659,2.4661,2.4659,2.4659,64300000.0
2007-07-18 22:04:00,2.4658,2.4658,2.4657,2.4657,95000000.0
2007-07-18 22:05:00,2.4656,2.466,2.4656,2.4657,181300001.0
2007-07-18 22:06:00,2.4657,2.4658,2.46505,2.4655,165300000.0
2007-07-18 22:07:00,2.4655,2.4655,2.4651,2.4655,43100000.0
2007-07-18 22:08:00,2.4655,2.4655,2.4652,2.4655,31300000.0
2007-07-18 22:09:00,2.4655,2.4656,2.4653,2.4656,61200000.0
2007-07-18 22:10:00,2.4655,2.4658,2.4655,2.4658,94800000.0
2007-07-18 22:11:00,2.4658,2.46605,2.4657,2.4659,302900000.0
2007-07-18 22:12:00,2.4659,2.4659,2.4652,2.4652,288300001.0
2007-07-18 22:13:00,2.4651,2.46535,2.4649,2.4649,272500000.0
2007-07-18 22:14:00,2.4649,2.465,2.4647,2.4647,228999999.0
2007-07-18 22:15:00,2.4647,2.4648,2.46435,2.46435,306800000.0
2007-07-18 22:16:00,2.46435,2.4645,2.4642,2.4643,415599996.0
2007-07-18 22:17:00,2.4643,2.4645,2.4643,2.4644,40700000.0
2007-07-18 22:18:00,2.4645,2.4648,2.4645,2.4647,145200000.0
2007-07-18 22:19:00,2.4647,2.4654,2.4647,2.4652,134400001.0
2007-07-18 22:20:00,2.4651,2.4654,2.4648,2.4654,310999997.0
2007-07-18 22:21:00,2.4654,2.4655,2.4653,2.4653,115000000.0
2007-07-18 22:22:00,2.4653,2.4654,2.4651,2.4654,204300000.0
2007-07-18 22:23:00,2.4658,2.4658,2.4654,2.4654,133600000.0
2007-07-18 22:24:00,2.4654,2.4656,2.46535,2.46545,135200000.0
2007-07-18 22:25:00,2.4654,2.46555,2.4653,2.4655,106900000.0
2007-07-18 22:26:00,2.46545,2.4656,2.46545,2.46545,41000000.0
2007-07-18 22:27:00,2.4654,2.4654,2.4646,2.4646,93100000.0
2007-07-18 22:28:00,2.4646,2.4649,2.4646,2.4649,128400000.0
2007-07-18 22:29:00,2.4647,2.4652,2.46465,2.46475,173000000.0
2007-07-18 22:30:00,2.46475,2.46475,2.4646,2.4646,55100000.0
2007-07-18 22:31:00,2.46475,2.4652,2.46475,2.4648,27783588.0
2007-07-18 22:32:00,2.4652,2.46525,2.4649,2.4652,33019468.0
2007-07-18 22:33:00,2.4652,2.4652,2.4649,2.4652,11875382.0
2007-07-18 22:34:00,2.4652,2.46525,2.4652,2.4652,46058970.0
2007-07-18 22:35:00,2.4652,2.4652,2.4652,2.4652,3991794.0
2007-07-18 22:36:00,2.4652,2.4654,2.4652,2.4652,85550764.0
2007-07-18 22:37:00,2.4652,2.4652,2.4652,2.4652,1101528.0
2007-07-18 22:38:00,2.4652,2.4652,2.4649,2.4652,9035880.0
2007-07-18 22:39:00,2.4652,2.4652,2.4649,2.4652,13458970.0
2007-07-18 22:40:00,2.4652,2.4652,2.4649,2.4652,54367176.0
2007-07-18 22:41:00,2.4652,2.4653,2.4649,2.4649,136142557.0
2007-07-18 22:42:00,2.4649,2.4652,2.4648,2.4648,57867176.0
2007-07-18 22:43:00,2.4649,2.4649,2.4647,2.4648,118800000.0
2007-07-18 22:44:00,2.4647,2.4647,2.46435,2.46445,116200000.0
2007-07-18 22:45:00,2.4644,2.46475,2.4643,2.4645,192000000.0
2007-07-18 22:46:00,2.4645,2.4647,2.4644,2.4647,195400000.0
2007-07-18 22:47:00,2.4647,2.4648,2.4645,2.46455,377400000.0
2007-07-18 22:48:00,2.4645,2.4645,2.4645,2.4645,18600000.0
2007-07-18 22:49:00,2.46455,2.46465,2.4645,2.4646,128300000.0
2007-07-18 22:50:00,2.4646,2.4647,2.4646,2.4647,177200000.0
2007-07-18 22:51:00,2.4647,2.4648,2.46455,2.4647,193700000.0
2007-07-18 22:52:00,2.4647,2.46485,2.4645,2.46475,289600000.0
2007-07-18 22:53:00,2.4647,2.4651,2.4647,2.4648,323700000.0
2007-07-18 22:54:00,2.4648,2.4651,2.4648,2.465,148399999.0
2007-07-18 22:55:00,2.4651,2.4651,2.4648,2.4649,156500000.0
2007-07-18 22:56:00,2.465,2.4651,2.4647,2.46495,168400000.0
2007-07-18 22:57:00,2.46495,2.4651,2.4647,2.4649,149500000.0
2007-07-18 22:58:00,2.4649,2.4652,2.4649,2.4651,75100000.0
2007-07-18 22:59:00,2.4651,2.4653,2.4649,2.465,83200000.0
2007-07-18 23:00:00,2.465,2.4651,2.465,2.4651,6400000.0
2007-07-18 23:01:00,2.4651,2.4653,2.4648,2.4648,69500000.0
2007-07-18 23:02:00,2.4649,2.4649,2.4647,2.4648,28000000.0
2007-07-18 23:03:00,2.4647,2.4648,2.4646,2.4648,48000000.0
2007-07-18 23:04:00,2.4647,2.4648,2.4646,2.4648,27200000.0
2007-07-18 23:05:00,2.4648,2.4648,2.4647,2.4647,17600000.0
2007-07-18 23:06:00,2.4646,2.4651,2.4646,2.465,80400000.0
2007-07-18 23:07:00,2.465,2.4653,2.465,2.465,131600000.0
2007-07-18 23:08:00,2.465,2.4653,2.465,2.4653,119400000.0
2007-07-18 23:09:00,2.4654,2.4654,2.4651,2.4651,59200000.0
2007-07-18 23:10:00,2.4651,2.4651,2.4644,2.4645,104600000.0
2007-07-18 23:11:00,2.4645,2.4646,2.4644,2.4644,59800000.0
2007-07-18 23:12:00,2.4646,2.4646,2.4644,2.4644,53400000.0
2007-07-18 23:13:00,2.4646,2.4646,2.4644,2.4644,30000000.0
2007-07-18 23:14:00,2.4646,2.4647,2.4643,2.4647,102800000.0
2007-07-18 23:15:00,2.46465,2.4647,2.46445,2.46445,67400000.0
2007-07-18 23:16:00,2.4644,2.46465,2.4643,2.4645,162800000.0
2007-07-18 23:17:00,2.46411,2.46433,2.46411,2.4642,101500000.0
2007-07-18 23:18:00,2.4645,2.4645,2.4645,2.4645,24600000.0
2007-07-18 23:19:00,2.46455,2.46455,2.46455,2.46455,11400000.0
2007-07-18 23:20:00,2.4645,2.46465,2.46445,2.46455,55200000.0
2007-07-18 23:21:00,2.4645,2.4645,2.4644,2.46445,37200000.0
2007-07-18 23:22:00,2.4644,2.4644,2.4644,2.4644,18400000.0
2007-07-18 23:23:00,2.46445,2.4648,2.46445,2.4648,82200000.0
2007-07-18 23:24:00,2.4648,2.4651,2.4646,2.4649,209999999.0
2007-07-18 23:25:00,2.4648,2.465,2.4648,2.465,81600000.0
2007-07-18 23:26:00,2.46495,2.465,2.4648,2.465,83800000.0
2007-07-18 23:27:00,2.465,2.465,2.4647,2.4649,40200000.0
2007-07-18 23:28:00,2.4648,2.4649,2.46475,2.4649,122000000.0
2007-07-18 23:29:00,2.46485,2.4651,2.46475,2.4651,64400000.0
2007-07-18 23:30:00,2.4649,2.4651,2.4649,2.4649,154600000.0
2007-07-18 23:31:00,2.4648,2.4649,2.46475,2.46475,55600000.0
2007-07-18 23:32:00,2.4649,2.46495,2.4649,2.4649,30000000.0
2007-07-18 23:33:00,2.46485,2.46485,2.46475,2.46475,13800000.0
2007-07-18 23:34:00,2.4649,2.4651,2.4649,2.4651,36000000.0
2007-07-18 23:35:00,2.4651,2.4651,2.4649,2.4649,46000000.0
2007-07-18 23:36:00,2.46444,2.46481,2.46444,2.46452,355200000.0
2007-07-18 23:37:00,2.4651,2.4651,2.4649,2.4649,26000000.0
2007-07-18 23:38:00,2.4651,2.4654,2.4651,2.4652,60500000.0
2007-07-18 23:39:00,2.4652,2.4652,2.4649,2.4649,42800000.0
2007-07-18 23:40:00,2.4649,2.4649,2.4647,2.4649,49600000.0
2007-07-18 23:41:00,2.4649,2.4649,2.4649,2.4649,4000000.0
2007-07-18 23:42:00,2.46447,2.46462,2.46442,2.4646,64800000.0
2007-07-18 23:43:00,2.4648,2.4648,2.4647,2.4647,18800000.0
2007-07-18 23:44:00,2.4648,2.4653,2.4648,2.4653,46200000.0
2007-07-18 23:45:00,2.4653,2.4653,2.46475,2.465,94600000.0
2007-07-18 23:46:00,2.4652,2.4652,2.46485,2.4649,81200000.0
2007-07-18 23:47:00,2.4648,2.4648,2.4648,2.4648,33600000.0
2007-07-18 23:48:00,2.4648,2.4649,2.4646,2.4647,145800002.0
2007-07-18 23:49:00,2.4648,2.4648,2.4646,2.4646,26000000.0
2007-07-18 23:50:00,2.4646,2.4647,2.4646,2.4647,40000000.0
2007-07-18 23:51:00,2.4647,2.4647,2.4646,2.4646,94000000.0
2007-07-18 23:52:00,2.4646,2.4646,2.4645,2.4645,28000000.0
2007-07-18 23:53:00,2.4645,2.4645,2.4645,2.4645,53400000.0
2007-07-18 23:54:00,2.4645,2.4645,2.4645,2.4645,24400000.0
2007-07-18 23:55:00,2.4645,2.4645,2.4645,2.4645,39200000.0
2007-07-18 23:56:00,2.4645,2.4654,2.4645,2.4653,205400000.0
2007-07-18 23:57:00,2.4653,2.4653,2.46445,2.46455,119800000.0
2007-07-18 23:58:00,2.4649,2.4649,2.4642,2.4645,166200000.0
2007-07-18 23:59:00,2.4645,2.4648,2.46415,2.4647,255000000.0
2007-07-19 00:00:00,2.4647,2.46565,2.464,2.4646,438399999.0
2007-07-19 00:01:00,2.4646,2.465,2.46415,2.46415,589000002.0
2007-07-19 00:02:00,2.4641,2.4647,2.4639,2.4639,452700000.0
2007-07-19 00:03:00,2.4639,2.4641,2.4634,2.464,255200000.0
2007-07-19 00:04:00,2.464,2.464,2.46335,2.4634,336400000.0
2007-07-19 00:05:00,2.4634,2.4638,2.4629,2.4633,317700000.0
2007-07-19 00:06:00,2.4633,2.4637,2.4631,2.4636,208700000.0
2007-07-19 00:07:00,2.4636,2.4637,2.4634,2.4634,99800000.0
2007-07-19 00:08:00,2.4634,2.4635,2.4626,2.4628,300600000.0
2007-07-19 00:09:00,2.4629,2.4638,2.46275,2.4638,386200000.0
2007-07-19 00:10:00,2.4638,2.4652,2.4638,2.4652,299800000.0
2007-07-19 00:11:00,2.4652,2.4654,2.4639,2.4641,385800000.0
2007-07-19 00:12:00,2.4642,2.4642,2.4626,2.46285,553700000.0
2007-07-19 00:13:00,2.46285,2.46305,2.4617,2.46265,780200003.0
2007-07-19 00:14:00,2.4627,2.46405,2.4619,2.463,529100000.0
2007-07-19 00:15:00,2.4629,2.4643,2.4629,2.4634,652500000.0
2007-07-19 00:16:00,2.4634,2.46415,2.463,2.4637,577000002.0
2007-07-19 00:17:00,2.4636,2.4655,2.4636,2.4651,307300000.0
2007-07-19 00:18:00,2.4651,2.4663,2.4643,2.4645,367000000.0
2007-07-19 00:19:00,2.4645,2.4647,2.4645,2.4645,129400000.0
2007-07-19 00:20:00,2.4645,2.4645,2.46405,2.4642,371900001.0
2007-07-19 00:21:00,2.4642,2.46455,2.464,2.46455,187200000.0
2007-07-19 00:22:00,2.4645,2.46465,2.4644,2.4646,72200000.0
2007-07-19 00:23:00,2.4646,2.4646,2.4643,2.4643,135200001.0
2007-07-19 00:24:00,2.4644,2.4646,2.4644,2.4646,14200000.0
2007-07-19 00:25:00,2.4644,2.4646,2.4644,2.4646,17200000.0
2007-07-19 00:26:00,2.4646,2.4646,2.4643,2.4643,36100000.0
2007-07-19 00:27:00,2.4643,2.4644,2.4642,2.4643,118000000.0
2007-07-19 00:28:00,2.4643,2.4646,2.4643,2.4644,70200000.0
2007-07-19 00:29:00,2.4644,2.4644,2.4641,2.4641,130600000.0
2007-07-19 00:30:00,2.4643,2.4643,2.4642,2.4642,21400000.0
2007-07-19 00:31:00,2.4641,2.4646,2.4641,2.4644,134200000.0
2007-07-19 00:32:00,2.4645,2.4648,2.4645,2.4646,70500000.0
2007-07-19 00:33:00,2.4648,2.4648,2.4648,2.4648,32200000.0
2007-07-19 00:34:00,2.4648,2.4648,2.4648,2.4648,16600000.0
2007-07-19 00:35:00,2.465,2.4654,2.465,2.4652,218000000.0
2007-07-19 00:36:00,2.4651,2.4652,2.4651,2.4652,22600000.0
2007-07-19 00:37:00,2.4652,2.4652,2.465,2.4651,114199999.0
2007-07-19 00:38:00,2.4653,2.4655,2.4649,2.4653,379400000.0
2007-07-19 00:39:00,2.4653,2.4653,2.46465,2.46465,140900000.0
2007-07-19 00:40:00,2.46475,2.4649,2.4645,2.46485,118200000.0
2007-07-19 00:41:00,2.46485,2.46485,2.4644,2.46475,90200000.0
2007-07-19 00:42:00,2.4647,2.46485,2.4645,2.46465,96200000.0
2007-07-19 00:43:00,2.4647,2.4647,2.46455,2.46465,63600000.0
2007-07-19 00:44:00,2.4646,2.46485,2.4645,2.4647,73800000.0
2007-07-19 00:45:00,2.46465,2.46485,2.46465,2.46485,33400000.0
2007-07-19 00:46:00,2.4648,2.4652,2.46455,2.46465,88700000.0
2007-07-19 00:47:00,2.4648,2.46505,2.4646,2.46485,73400000.0
2007-07-19 00:48:00,2.46495,2.46545,2.46485,2.46535,113200000.0
2007-07-19 00:49:00,2.46535,2.4656,2.46535,2.4654,52200000.0
2007-07-19 00:50:00,2.4654,2.46545,2.46495,2.46495,97600000.0
2007-07-19 00:51:00,2.46495,2.4652,2.46495,2.465,91400000.0
2007-07-19 00:52:00,2.46495,2.4652,2.46465,2.46515,78000000.0
2007-07-19 00:53:00,2.4651,2.4651,2.4649,2.4649,29400000.0
2007-07-19 00:54:00,2.46434,2.46463,2.46414,2.46414,96000000.0
2007-07-19 00:55:00,2.465,2.465,2.465,2.465,20400000.0
2007-07-19 00:56:00,2.46495,2.46495,2.4649,2.4649,13000000.0
2007-07-19 00:57:00,2.465,2.465,2.465,2.465,6400000.0
2007-07-19 00:58:00,2.465,2.4652,2.465,2.46515,106700000.0
2007-07-19 00:59:00,2.4654,2.4656,2.46515,2.46515,52800000.0
2007-07-19 01:00:00,2.46515,2.46515,2.4651,2.4651,37200000.0
2007-07-19 01:01:00,2.4651,2.4651,2.46475,2.46475,23200000.0
2007-07-19 01:02:00,2.4648,2.4648,2.46465,2.46465,23800000.0
2007-07-19 01:03:00,2.46465,2.4648,2.4645,2.4647,136400000.0
2007-07-19 01:04:00,2.46475,2.46475,2.4645,2.4645,113800000.0
2007-07-19 01:05:00,2.4645,2.4645,2.4639,2.464,422900000.0
2007-07-19 01:06:00,2.464,2.4642,2.46395,2.4642,53200000.0
2007-07-19 01:07:00,2.4642,2.4644,2.46415,2.46415,34400000.0
2007-07-19 01:08:00,2.46415,2.46415,2.46415,2.46415,7600000.0
2007-07-19 01:09:00,2.46425,2.4643,2.4641,2.4643,116200000.0
2007-07-19 01:10:00,2.4643,2.46445,2.4642,2.4644,85800000.0
2007-07-19 01:11:00,2.4644,2.4644,2.46435,2.46435,7600000.0
2007-07-19 01:12:00,2.46378,2.46414,2.46378,2.46414,28800000.0
2007-07-19 01:13:00,2.4644,2.4645,2.4644,2.4645,40000000.0
2007-07-19 01:14:00,2.4645,2.4646,2.4644,2.4646,55200000.0
2007-07-19 01:15:00,2.4646,2.4646,2.46425,2.4643,60400000.0
2007-07-19 01:16:00,2.4643,2.4644,2.4641,2.4644,88600000.0
2007-07-19 01:17:00,2.4644,2.4645,2.4642,2.4642,78400000.0
2007-07-19 01:18:00,2.4645,2.4645,2.4643,2.4643,55400000.0
2007-07-19 01:19:00,2.4645,2.4645,2.4641,2.4642,79000000.0
2007-07-19 01:20:00,2.4642,2.4642,2.4641,2.4641,56000000.0
2007-07-19 01:21:00,2.46415,2.4644,2.4641,2.4644,169000000.0
2007-07-19 01:22:00,2.4644,2.4644,2.4641,2.4644,146000000.0
2007-07-19 01:23:00,2.4644,2.4645,2.46435,2.4645,110800000.0
2007-07-19 01:24:00,2.4645,2.4645,2.4643,2.4643,68600000.0
2007-07-19 01:25:00,2.4643,2.46515,2.4643,2.4647,271300000.0
2007-07-19 01:26:00,2.4647,2.4647,2.4646,2.4646,14600000.0
2007-07-19 01:27:00,2.4647,2.46475,2.4647,2.46475,27200000.0
2007-07-19 01:28:00,2.46475,2.46475,2.46475,2.46475,7600000.0
2007-07-19 01:29:00,2.46475,2.4652,2.46475,2.4651,81600000.0
2007-07-19 01:30:00,2.4651,2.4651,2.4646,2.4649,175800000.0
2007-07-19 01:31:00,2.465,2.4651,2.4649,2.4651,88800000.0
2007-07-19 01:32:00,2.4651,2.4651,2.4648,2.4648,137600000.0
2007-07-19 01:33:00,2.46495,2.465,2.46475,2.46475,119800000.0
2007-07-19 01:34:00,2.4647,2.465,2.46465,2.4648,115000000.0
2007-07-19 01:35:00,2.46485,2.46485,2.46475,2.46475,20200000.0
2007-07-19 01:36:00,2.46441,2.46448,2.46436,2.46436,16000000.0
2007-07-19 01:37:00,2.4648,2.46485,2.4646,2.4646,40800000.0
2007-07-19 01:38:00,2.4646,2.4648,2.4644,2.4647,77800000.0
2007-07-19 01:39:00,2.4644,2.4649,2.4644,2.4648,85000000.0
2007-07-19 01:40:00,2.4647,2.4647,2.4644,2.4647,44200000.0
2007-07-19 01:41:00,2.4648,2.46495,2.4645,2.4648,72200000.0
2007-07-19 01:42:00,2.4648,2.4648,2.4643,2.4647,158700000.0
2007-07-19 01:43:00,2.4647,2.4649,2.4646,2.4649,101700000.0
2007-07-19 01:44:00,2.4648,2.4648,2.4643,2.4644,303000000.0
2007-07-19 01:45:00,2.4644,2.4647,2.4644,2.4646,111400000.0
2007-07-19 01:46:00,2.4646,2.4646,2.46435,2.46455,89200000.0
2007-07-19 01:47:00,2.4645,2.4646,2.4645,2.4646,31600000.0
2007-07-19 01:48:00,2.4646,2.4646,2.46435,2.46435,85200000.0
2007-07-19 01:49:00,2.4646,2.46535,2.4646,2.4648,448200000.0
2007-07-19 01:50:00,2.4648,2.4651,2.4646,2.4648,370400000.0
2007-07-19 01:51:00,2.4648,2.4651,2.4648,2.4649,264300000.0
2007-07-19 01:52:00,2.465,2.4652,2.4648,2.4651,282300000.0
2007-07-19 01:53:00,2.46505,2.4651,2.4648,2.4649,86200000.0
2007-07-19 01:54:00,2.4649,2.46535,2.4649,2.4653,188200000.0
2007-07-19 01:55:00,2.46525,2.46525,2.465,2.465,131200000.0
2007-07-19 01:56:00,2.465,2.465,2.4646,2.4646,122000000.0
2007-07-19 01:57:00,2.4646,2.4647,2.4646,2.4646,185000000.0
2007-07-19 01:58:00,2.4646,2.4647,2.4646,2.4646,118400000.0
2007-07-19 01:59:00,2.4646,2.4649,2.4646,2.4647,117000000.0
2007-07-19 02:00:00,2.4647,2.4649,2.4647,2.4647,131400000.0
2007-07-19 02:01:00,2.4646,2.4647,2.4646,2.4646,128400000.0
2007-07-19 02:02:00,2.4646,2.4646,2.46445,2.46445,130200000.0
2007-07-19 02:03:00,2.4644,2.4645,2.4644,2.4644,121600000.0
2007-07-19 02:04:00,2.4644,2.4645,2.464,2.464,309700000.0
2007-07-19 02:05:00,2.464,2.46425,2.464,2.4642,282000000.0
2007-07-19 02:06:00,2.4642,2.4642,2.46405,2.4641,92400000.0
2007-07-19 02:07:00,2.464,2.4642,2.464,2.4642,190200000.0
2007-07-19 02:08:00,2.4642,2.4642,2.4641,2.4642,181800000.0
2007-07-19 02:09:00,2.4642,2.4645,2.46415,2.4643,117300000.0
2007-07-19 02:10:00,2.4643,2.4646,2.4643,2.4645,93400000.0
2007-07-19 02:11:00,2.4645,2.4645,2.4643,2.4643,105200000.0
2007-07-19 02:12:00,2.4643,2.4644,2.4642,2.4642,229100002.0
2007-07-19 02:13:00,2.4642,2.4643,2.4642,2.4643,289300002.0
2007-07-19 02:14:00,2.4643,2.4644,2.4639,2.4641,115000000.0
2007-07-19 02:15:00,2.4641,2.4641,2.4641,2.4641,29200000.0
2007-07-19 02:16:00,2.4641,2.4642,2.4641,2.4641,126200000.0
2007-07-19 02:17:00,2.4641,2.4641,2.4641,2.4641,2400000.0
2007-07-19 02:18:00,2.4641,2.4641,2.4641,2.4641,8800000.0
2007-07-19 02:19:00,2.4641,2.4642,2.4641,2.4642,8000000.0
2007-07-19 02:20:00,2.4642,2.4642,2.4642,2.4642,7200000.0
2007-07-19 02:21:00,2.4642,2.4642,2.4641,2.4641,16600000.0
2007-07-19 02:22:00,2.4641,2.4641,2.4639,2.4639,17400000.0
2007-07-19 02:23:00,2.4639,2.4641,2.4638,2.4638,156400002.0
2007-07-19 02:24:00,2.4637,2.4641,2.4637,2.4639,72400000.0
2007-07-19 02:25:00,2.46327,2.46352,2.46302,2.46335,540200000.0
2007-07-19 02:26:00,2.46348,2.46367,2.46325,2.46365,457000000.0
2007-07-19 02:27:00,2.46375,2.46375,2.46375,2.46375,11400000.0
2007-07-19 02:28:00,2.4639,2.4639,2.4638,2.4639,72200000.0
2007-07-19 02:29:00,2.46358,2.46358,2.46324,2.46325,122700000.0
2007-07-19 02:30:00,2.4639,2.4639,2.4638,2.4638,141000000.0
2007-07-19 02:31:00,2.4638,2.4639,2.4638,2.4639,49800000.0
2007-07-19 02:32:00,2.4639,2.464,2.4639,2.4639,51400000.0
2007-07-19 02:33:00,2.4639,2.464,2.4639,2.4639,19400000.0
2007-07-19 02:34:00,2.4639,2.464,2.4639,2.464,54800000.0
2007-07-19 02:35:00,2.464,2.464,2.46365,2.464,108000000.0
2007-07-19 02:36:00,2.46405,2.4642,2.46405,2.4641,54200000.0
2007-07-19 02:37:00,2.4641,2.4641,2.464,2.464,10000000.0
2007-07-19 02:38:00,2.464,2.4642,2.464,2.46405,103400000.0
2007-07-19 02:39:00,2.46405,2.46405,2.4638,2.4638,51400000.0
2007-07-19 02:40:00,2.4638,2.4639,2.4638,2.4638,103200000.0
2007-07-19 02:41:00,2.4638,2.4638,2.4635,2.46355,245600000.0
2007-07-19 02:42:00,2.4636,2.4636,2.4627,2.463,122000000.0
2007-07-19 02:43:00,2.463,2.46355,2.4629,2.46355,101900001.0
2007-07-19 02:44:00,2.46355,2.46355,2.4632,2.46355,85800000.0
2007-07-19 02:45:00,2.4632,2.46355,2.4631,2.4632,178600000.0
2007-07-19 02:46:00,2.4632,2.4632,2.463,2.463,85000000.0
2007-07-19 02:47:00,2.463,2.4634,2.4629,2.4632,303100001.0
2007-07-19 02:48:00,2.4633,2.4633,2.4631,2.46315,83800000.0
2007-07-19 02:49:00,2.4634,2.4634,2.4629,2.4632,76000000.0
2007-07-19 02:50:00,2.4632,2.4632,2.4632,2.4632,20200000.0
2007-07-19 02:51:00,2.46256,2.46281,2.46256,2.46261,165100000.0
2007-07-19 02:52:00,2.4631,2.46315,2.4629,2.463,136800000.0
2007-07-19 02:53:00,2.463,2.4631,2.46295,2.46295,89000000.0
2007-07-19 02:54:00,2.4631,2.4632,2.4629,2.4631,96000000.0
2007-07-19 02:55:00,2.4631,2.4638,2.463,2.4634,449100001.0
2007-07-19 02:56:00,2.4634,2.4635,2.4629,2.463,266800000.0
2007-07-19 02:57:00,2.4631,2.4631,2.463,2.4631,19600000.0
2007-07-19 02:58:00,2.463,2.4631,2.463,2.4631,29200000.0
2007-07-19 02:59:00,2.4629,2.4635,2.4629,2.4631,410000000.0
2007-07-19 03:00:00,2.4632,2.4634,2.4632,2.4633,200000000.0
2007-07-19 03:01:00,2.4634,2.46365,2.4633,2.4635,388499996.0
2007-07-19 03:02:00,2.4635,2.46375,2.4634,2.4637,258899999.0
2007-07-19 03:03:00,2.4637,2.46375,2.4634,2.46355,161899999.0
2007-07-19 03:04:00,2.46332,2.46338,2.46303,2.46303,50400000.0
2007-07-19 03:05:00,2.4636,2.4636,2.46335,2.4634,72900000.0
2007-07-19 03:06:00,2.4634,2.4634,2.4633,2.4633,55000000.0
2007-07-19 03:07:00,2.4633,2.4636,2.4633,2.4636,38900000.0
2007-07-19 03:08:00,2.4635,2.46365,2.4634,2.46365,214600001.0
2007-07-19 03:09:00,2.46365,2.4638,2.4635,2.4637,188400000.0
2007-07-19 03:10:00,2.4637,2.4638,2.4637,2.4638,71700000.0
2007-07-19 03:11:00,2.4638,2.4639,2.46375,2.4638,128800000.0
2007-07-19 03:12:00,2.4638,2.4639,2.4636,2.46365,112500000.0
2007-07-19 03:13:00,2.4637,2.4637,2.4634,2.4634,118000000.0
2007-07-19 03:14:00,2.4634,2.4636,2.4633,2.46355,139000000.0
2007-07-19 03:15:00,2.4636,2.464,2.4636,2.4639,302800000.0
2007-07-19 03:16:00,2.464,2.4642,2.4636,2.4636,178000001.0
2007-07-19 03:17:00,2.4635,2.4637,2.4635,2.4636,132700000.0
2007-07-19 03:18:00,2.4636,2.464,2.4636,2.464,142200000.0
2007-07-19 03:19:00,2.464,2.464,2.464,2.464,8000000.0
2007-07-19 03:20:00,2.464,2.4641,2.464,2.4641,162000000.0
2007-07-19 03:21:00,2.4641,2.4641,2.4637,2.464,271700000.0
2007-07-19 03:22:00,2.4638,2.4641,2.4636,2.4637,117200000.0
2007-07-19 03:23:00,2.4636,2.4638,2.4635,2.4637,123000003.0
2007-07-19 03:24:00,2.4637,2.4638,2.4637,2.4638,28800000.0
2007-07-19 03:25:00,2.4639,2.4639,2.4636,2.4638,84800000.0
2007-07-19 03:26:00,2.4636,2.4638,2.4636,2.4638,8000000.0
2007-07-19 03:27:00,2.4638,2.4638,2.4638,2.4638,7200000.0
2007-07-19 03:28:00,2.4639,2.4639,2.4639,2.4639,70400000.0
2007-07-19 03:29:00,2.4639,2.4642,2.4639,2.4641,63000000.0
2007-07-19 03:30:00,2.4641,2.4641,2.4639,2.4641,116899999.0
2007-07-19 03:31:00,2.4642,2.4642,2.464,2.4642,150400000.0
2007-07-19 03:32:00,2.4642,2.4643,2.464,2.4642,168200000.0
2007-07-19 03:33:00,2.4642,2.4647,2.4641,2.4642,279600000.0
2007-07-19 03:34:00,2.4643,2.4645,2.4642,2.4642,455700000.0
2007-07-19 03:35:00,2.4642,2.4646,2.4641,2.4643,314300000.0
2007-07-19 03:36:00,2.4643,2.4646,2.4642,2.4644,237300000.0
2007-07-19 03:37:00,2.4645,2.4645,2.46435,2.46435,79800000.0
2007-07-19 03:38:00,2.4644,2.4644,2.4642,2.4643,132200000.0
2007-07-19 03:39:00,2.46435,2.46455,2.4643,2.4645,336200000.0
2007-07-19 03:40:00,2.46445,2.4648,2.4643,2.4646,226900001.0
2007-07-19 03:41:00,2.4645,2.4647,2.4645,2.4646,34600000.0
2007-07-19 03:42:00,2.4646,2.4648,2.4644,2.4648,338700000.0
2007-07-19 03:43:00,2.4648,2.465,2.4646,2.4646,172500000.0
2007-07-19 03:44:00,2.4648,2.4651,2.4648,2.4651,67400000.0
2007-07-19 03:45:00,2.4651,2.4651,2.4649,2.4649,62400000.0
2007-07-19 03:46:00,2.4649,2.4649,2.4646,2.4649,275400000.0
2007-07-19 03:47:00,2.4649,2.4649,2.46475,2.4648,48400000.0
2007-07-19 03:48:00,2.4648,2.465,2.4648,2.4649,158400000.0
2007-07-19 03:49:00,2.4649,2.4649,2.4646,2.46465,163200000.0
2007-07-19 03:50:00,2.46465,2.46465,2.4645,2.4646,81200000.0
2007-07-19 03:51:00,2.4646,2.4646,2.4645,2.4646,106500000.0
2007-07-19 03:52:00,2.4648,2.4648,2.4648,2.4648,14400000.0
2007-07-19 03:53:00,2.4648,2.4648,2.4645,2.4646,131400000.0
2007-07-19 03:54:00,2.4647,2.4647,2.4646,2.4647,385600000.0
2007-07-19 03:55:00,2.4646,2.4646,2.4643,2.4644,172000001.0
2007-07-19 03:56:00,2.4645,2.4645,2.4643,2.4643,206900000.0
2007-07-19 03:57:00,2.4643,2.4643,2.4643,2.4643,30400000.0
2007-07-19 03:58:00,2.4643,2.4644,2.4643,2.4644,55400000.0
2007-07-19 03:59:00,2.4644,2.46445,2.4641,2.4641,94800000.0
2007-07-19 04:00:00,2.4641,2.4643,2.4641,2.4643,241400000.0
2007-07-19 04:01:00,2.4643,2.4643,2.4642,2.4642,111200000.0
2007-07-19 04:02:00,2.4642,2.4643,2.4641,2.4641,172800000.0
2007-07-19 04:03:00,2.4641,2.4642,2.4641,2.46415,61000000.0
2007-07-19 04:04:00,2.4642,2.4643,2.46415,2.4642,25600000.0
2007-07-19 04:05:00,2.46415,2.4642,2.46415,2.4642,20600000.0
2007-07-19 04:06:00,2.4642,2.4642,2.4642,2.4642,147000000.0
2007-07-19 04:07:00,2.4642,2.4644,2.4642,2.4644,45600000.0
2007-07-19 04:08:00,2.4644,2.4645,2.4644,2.4645,48600000.0
2007-07-19 04:09:00,2.4645,2.4645,2.4645,2.4645,16000000.0
2007-07-19 04:10:00,2.4645,2.4646,2.4642,2.4642,41600000.0
2007-07-19 04:11:00,2.4643,2.4644,2.4643,2.4643,30800000.0
2007-07-19 04:12:00,2.4643,2.4643,2.46425,2.4643,108100000.0
2007-07-19 04:13:00,2.4643,2.4643,2.4643,2.4643,104000000.0
2007-07-19 04:14:00,2.46372,2.4639,2.46372,2.46388,96000000.0
2007-07-19 04:15:00,2.4642,2.4642,2.4641,2.4642,68400000.0
2007-07-19 04:16:00,2.4642,2.4645,2.4642,2.4643,92000000.0
2007-07-19 04:17:00,2.4645,2.4645,2.4643,2.4643,20000000.0
2007-07-19 04:18:00,2.4645,2.4645,2.4643,2.4643,113200000.0
2007-07-19 04:19:00,2.4643,2.4645,2.4642,2.4643,303600000.0
2007-07-19 04:20:00,2.4643,2.4643,2.4643,2.4643,6400000.0
2007-07-19 04:21:00,2.4643,2.46435,2.4643,2.46435,39200000.0
2007-07-19 04:22:00,2.46405,2.4642,2.46392,2.4642,17600000.0
2007-07-19 04:23:00,2.4645,2.4645,2.4645,2.4645,9600000.0
2007-07-19 04:24:00,2.46404,2.46437,2.46391,2.46437,52000000.0
2007-07-19 04:25:00,2.4645,2.4645,2.4643,2.4645,45600000.0
2007-07-19 04:26:00,2.4645,2.4645,2.4643,2.4643,31200000.0
2007-07-19 04:27:00,2.4643,2.46435,2.4643,2.4643,44600000.0
2007-07-19 04:28:00,2.4643,2.4643,2.4643,2.4643,43600000.0
2007-07-19 04:29:00,2.4643,2.4645,2.4643,2.4643,88600000.0
2007-07-19 04:30:00,2.4643,2.4644,2.4643,2.4643,62400000.0
2007-07-19 04:31:00,2.4644,2.4644,2.4643,2.4643,39600000.0
2007-07-19 04:32:00,2.4643,2.4643,2.4643,2.4643,3200000.0
2007-07-19 04:33:00,2.4644,2.4644,2.4644,2.4644,4800000.0
2007-07-19 04:34:00,2.4644,2.4644,2.4643,2.4643,90400001.0
2007-07-19 04:35:00,2.4643,2.4644,2.4643,2.4644,78500001.0
2007-07-19 04:36:00,2.4644,2.4646,2.4644,2.4646,29600000.0
2007-07-19 04:37:00,2.4646,2.4646,2.4646,2.4646,4000000.0
2007-07-19 04:38:00,2.46387,2.46417,2.46386,2.46399,118800000.0
2007-07-19 04:39:00,2.4645,2.4646,2.4644,2.4646,63800000.0
2007-07-19 04:40:00,2.4646,2.4646,2.4644,2.4644,161600000.0
2007-07-19 04:41:00,2.4646,2.4648,2.4646,2.46475,121200000.0
2007-07-19 04:42:00,2.46475,2.4654,2.46475,2.46515,479600000.0
2007-07-19 04:43:00,2.4651,2.4652,2.4645,2.4647,683000000.0
2007-07-19 04:44:00,2.4648,2.4648,2.4646,2.4648,205800000.0
2007-07-19 04:45:00,2.4647,2.4648,2.4646,2.46475,174600000.0
2007-07-19 04:46:00,2.46442,2.46466,2.46442,2.46466,182400000.0
2007-07-19 04:47:00,2.4648,2.4648,2.4645,2.4648,93200000.0
2007-07-19 04:48:00,2.46395,2.46431,2.46395,2.46431,96800000.0
2007-07-19 04:49:00,2.4648,2.4648,2.4647,2.4648,52000000.0
2007-07-19 04:50:00,2.4646,2.4647,2.4645,2.4647,80400000.0
2007-07-19 04:51:00,2.4647,2.465,2.4646,2.465,187800001.0
2007-07-19 04:52:00,2.465,2.465,2.4645,2.4647,162000000.0
2007-07-19 04:53:00,2.4647,2.465,2.4647,2.465,189900000.0
2007-07-19 04:54:00,2.4649,2.465,2.4648,2.465,35700000.0
2007-07-19 04:55:00,2.465,2.465,2.4649,2.4649,43000000.0
2007-07-19 04:56:00,2.46495,2.465,2.46495,2.465,27800000.0
2007-07-19 04:57:00,2.4651,2.4651,2.465,2.465,89600000.0
2007-07-19 04:58:00,2.465,2.465,2.465,2.465,9600000.0
2007-07-19 04:59:00,2.465,2.465,2.4649,2.4649,64800000.0
2007-07-19 05:00:00,2.465,2.465,2.465,2.465,40000000.0
2007-07-19 05:01:00,2.4649,2.4649,2.4647,2.4649,188000000.0
2007-07-19 05:02:00,2.4651,2.4651,2.4649,2.4651,60000000.0
2007-07-19 05:03:00,2.4649,2.4651,2.4649,2.4649,32000000.0
2007-07-19 05:04:00,2.4651,2.4651,2.4647,2.4647,143600002.0
2007-07-19 05:05:00,2.4647,2.4647,2.4647,2.4647,74600002.0
2007-07-19 05:06:00,2.4647,2.4647,2.4647,2.4647,55200000.0
2007-07-19 05:07:00,2.46408,2.46434,2.46408,2.46412,84800000.0
2007-07-19 05:08:00,2.4647,2.4647,2.4647,2.4647,78800000.0
2007-07-19 05:09:00,2.4647,2.4647,2.4647,2.4647,95600000.0
2007-07-19 05:10:00,2.4647,2.4647,2.4647,2.4647,16800000.0
2007-07-19 05:11:00,2.4647,2.4649,2.4647,2.4649,75200000.0
2007-07-19 05:12:00,2.465,2.4651,2.4649,2.4649,46400000.0
2007-07-19 05:13:00,2.4649,2.4652,2.4649,2.4652,91400000.0
2007-07-19 05:14:00,2.4651,2.4651,2.4649,2.4649,249900000.0
2007-07-19 05:15:00,2.465,2.4652,2.465,2.4651,150200000.0
2007-07-19 05:16:00,2.4651,2.4651,2.465,2.4651,199600000.0
2007-07-19 05:17:00,2.4651,2.4657,2.465,2.4655,294200000.0
2007-07-19 05:18:00,2.4655,2.4656,2.4652,2.4652,83300000.0
2007-07-19 05:19:00,2.4652,2.4653,2.4652,2.4652,82000000.0
2007-07-19 05:20:00,2.4652,2.4652,2.4651,2.4651,16000000.0
2007-07-19 05:21:00,2.4651,2.4655,2.4651,2.4654,127000000.0
2007-07-19 05:22:00,2.4654,2.4657,2.4654,2.4657,75100000.0
2007-07-19 05:23:00,2.4657,2.4657,2.4657,2.4657,24000000.0
2007-07-19 05:24:00,2.4657,2.4659,2.4655,2.4655,156600000.0
2007-07-19 05:25:00,2.4655,2.4655,2.4652,2.4652,39200000.0
2007-07-19 05:26:00,2.4652,2.4653,2.4649,2.465,184900000.0
2007-07-19 05:27:00,2.4649,2.46515,2.4649,2.46505,91800000.0
2007-07-19 05:28:00,2.4651,2.4651,2.46425,2.46425,215600000.0
2007-07-19 05:29:00,2.46425,2.4648,2.46425,2.4648,103000000.0
2007-07-19 05:30:00,2.4648,2.4651,2.4646,2.4646,193200000.0
2007-07-19 05:31:00,2.4646,2.4649,2.4644,2.4649,326800000.0
2007-07-19 05:32:00,2.4648,2.4648,2.4648,2.4648,8000000.0
2007-07-19 05:33:00,2.4647,2.4648,2.4645,2.46475,113800000.0
2007-07-19 05:34:00,2.4647,2.4648,2.4647,2.4648,30800000.0
2007-07-19 05:35:00,2.465,2.465,2.4647,2.4647,44800000.0
2007-07-19 05:36:00,2.4648,2.465,2.4647,2.465,67800000.0
2007-07-19 05:37:00,2.4649,2.465,2.4648,2.4649,81600000.0
2007-07-19 05:38:00,2.4649,2.4649,2.4648,2.4648,109400000.0
2007-07-19 05:39:00,2.4648,2.4652,2.4648,2.465,191900000.0
2007-07-19 05:40:00,2.465,2.4652,2.465,2.4652,31200000.0
2007-07-19 05:41:00,2.4652,2.4654,2.4651,2.4654,299600000.0
2007-07-19 05:42:00,2.4654,2.4656,2.46525,2.46535,227200000.0
2007-07-19 05:43:00,2.4654,2.4654,2.4654,2.4654,89000000.0
2007-07-19 05:44:00,2.4654,2.4654,2.4653,2.4653,12000000.0
2007-07-19 05:45:00,2.4654,2.4654,2.4652,2.4654,110400000.0
2007-07-19 05:46:00,2.4654,2.4656,2.4653,2.4654,103800000.0
2007-07-19 05:47:00,2.4654,2.4656,2.4654,2.4656,158800000.0
2007-07-19 05:48:00,2.4656,2.46565,2.4655,2.4656,297400001.0
2007-07-19 05:49:00,2.4656,2.4663,2.4656,2.4661,96500000.0
2007-07-19 05:50:00,2.4661,2.4661,2.4656,2.4656,79400000.0
2007-07-19 05:51:00,2.4656,2.4656,2.4654,2.4654,7600000.0
2007-07-19 05:52:00,2.46545,2.4655,2.4654,2.4654,43800000.0
2007-07-19 05:53:00,2.4654,2.4654,2.4653,2.46535,15800000.0
2007-07-19 05:54:00,2.4654,2.46545,2.4654,2.4654,74800000.0
2007-07-19 05:55:00,2.4654,2.4656,2.4654,2.4656,39000000.0
2007-07-19 05:56:00,2.4655,2.4656,2.46545,2.46545,31800000.0
2007-07-19 05:57:00,2.4655,2.4656,2.4654,2.4655,172500000.0
2007-07-19 05:58:00,2.4655,2.4655,2.46545,2.46545,12400000.0
2007-07-19 05:59:00,2.4656,2.4656,2.4655,2.4655,84000000.0
2007-07-19 06:00:00,2.4655,2.46555,2.4655,2.4655,24200000.0
2007-07-19 06:01:00,2.4655,2.4655,2.46545,2.4655,74000000.0
2007-07-19 06:02:00,2.4655,2.4656,2.4655,2.4656,22600000.0
2007-07-19 06:03:00,2.4656,2.4656,2.4654,2.46555,88600000.0
2007-07-19 06:04:00,2.4655,2.4659,2.4655,2.4659,90200000.0
2007-07-19 06:05:00,2.4659,2.4662,2.4658,2.466,142400000.0
2007-07-19 06:06:00,2.466,2.4662,2.466,2.4661,179400000.0
2007-07-19 06:07:00,2.4661,2.4661,2.466,2.466,169400000.0
2007-07-19 06:08:00,2.466,2.466,2.4659,2.4659,58700000.0
2007-07-19 06:09:00,2.466,2.4662,2.4659,2.4661,269600000.0
2007-07-19 06:10:00,2.4661,2.4661,2.4659,2.4659,134800000.0
2007-07-19 06:11:00,2.4659,2.466,2.4657,2.46595,238400002.0
2007-07-19 06:12:00,2.4659,2.46605,2.4655,2.4659,323500000.0
2007-07-19 06:13:00,2.4661,2.4661,2.46585,2.466,214700000.0
2007-07-19 06:14:00,2.46595,2.46625,2.46595,2.46625,139400000.0
2007-07-19 06:15:00,2.4663,2.4663,2.46585,2.46615,366000000.0
2007-07-19 06:16:00,2.4661,2.46625,2.466,2.4662,143400000.0
2007-07-19 06:17:00,2.4662,2.4662,2.4662,2.4662,6900000.0
2007-07-19 06:18:00,2.4662,2.4662,2.4658,2.4661,172200000.0
2007-07-19 06:19:00,2.4661,2.4663,2.4661,2.4663,114800000.0
2007-07-19 06:20:00,2.4663,2.4663,2.4662,2.4662,28000000.0
2007-07-19 06:21:00,2.4662,2.4662,2.4661,2.4662,37400000.0
2007-07-19 06:22:00,2.4662,2.4662,2.466,2.46615,110900000.0
2007-07-19 06:23:00,2.46615,2.4664,2.46605,2.4664,44600000.0
2007-07-19 06:24:00,2.4664,2.4664,2.4664,2.4664,9600000.0
2007-07-19 06:25:00,2.4664,2.4664,2.4664,2.4664,9600000.0
2007-07-19 06:26:00,2.4664,2.4664,2.4664,2.4664,18400000.0
2007-07-19 06:27:00,2.4664,2.4664,2.4664,2.4664,800000.0
2007-07-19 06:28:00,2.4664,2.4665,2.46615,2.4662,42200000.0
2007-07-19 06:29:00,2.4663,2.4663,2.4661,2.46615,74600000.0
2007-07-19 06:30:00,2.4661,2.4661,2.46585,2.4659,108800000.0
2007-07-19 06:31:00,2.4659,2.466,2.46575,2.466,81600000.0
2007-07-19 06:32:00,2.466,2.4663,2.4657,2.4661,295900000.0
2007-07-19 06:33:00,2.4661,2.4663,2.4661,2.4661,77000000.0
2007-07-19 06:34:00,2.4661,2.4662,2.4659,2.46605,217800000.0
2007-07-19 06:35:00,2.4661,2.4661,2.4659,2.466,148800000.0
2007-07-19 06:36:00,2.466,2.4662,2.466,2.466,79500000.0
2007-07-19 06:37:00,2.4661,2.4662,2.4661,2.4662,80200000.0
2007-07-19 06:38:00,2.4662,2.4662,2.4661,2.4661,12600000.0
2007-07-19 06:39:00,2.4661,2.4662,2.4661,2.46615,49800000.0
2007-07-19 06:40:00,2.466,2.46615,2.466,2.4661,47600000.0
2007-07-19 06:41:00,2.4661,2.4661,2.46595,2.46595,26800000.0
2007-07-19 06:42:00,2.46595,2.466,2.46585,2.4659,88800000.0
2007-07-19 06:43:00,2.46595,2.466,2.4659,2.466,57800000.0
2007-07-19 06:44:00,2.466,2.466,2.4659,2.4659,113600000.0
2007-07-19 06:45:00,2.4659,2.4661,2.4659,2.4661,21000000.0
2007-07-19 06:46:00,2.4661,2.4661,2.4659,2.46595,98000000.0
2007-07-19 06:47:00,2.4659,2.46595,2.4659,2.46595,28200000.0
2007-07-19 06:48:00,2.46562,2.46564,2.46553,2.46553,111600000.0
2007-07-19 06:49:00,2.4659,2.4659,2.4659,2.4659,12400000.0
2007-07-19 06:50:00,2.4659,2.46595,2.4659,2.4659,24000000.0
2007-07-19 06:51:00,2.46595,2.46595,2.46595,2.46595,3800000.0
2007-07-19 06:52:00,2.46553,2.46569,2.46545,2.46546,109200000.0
2007-07-19 06:53:00,2.4657,2.46572,2.46563,2.4657,203100000.0
2007-07-19 06:54:00,2.46595,2.46595,2.4658,2.4658,11800000.0
2007-07-19 06:55:00,2.4658,2.46595,2.4658,2.4659,39400000.0
2007-07-19 06:56:00,2.4658,2.46595,2.4658,2.46595,19400000.0
2007-07-19 06:57:00,2.466,2.466,2.46595,2.46595,31200000.0
2007-07-19 06:58:00,2.46595,2.46595,2.4658,2.4659,96400000.0
2007-07-19 06:59:00,2.46585,2.46585,2.4658,2.4658,29000000.0
2007-07-19 07:00:00,2.4658,2.4658,2.4655,2.4658,330500000.0
2007-07-19 07:01:00,2.46525,2.46567,2.46516,2.46567,104000000.0
2007-07-19 07:02:00,2.46549,2.46549,2.46524,2.46528,80000000.0
2007-07-19 07:03:00,2.4658,2.4659,2.4658,2.4658,61800000.0
2007-07-19 07:04:00,2.4658,2.46585,2.46565,2.46585,45600000.0
2007-07-19 07:05:00,2.4658,2.4659,2.46565,2.4659,47400000.0
2007-07-19 07:06:00,2.466,2.4661,2.4656,2.4656,298200000.0
2007-07-19 07:07:00,2.4656,2.46575,2.4656,2.4657,44600000.0
2007-07-19 07:08:00,2.4657,2.466,2.4657,2.4657,108000001.0
2007-07-19 07:09:00,2.4657,2.4657,2.4656,2.4657,62600000.0
2007-07-19 07:10:00,2.4658,2.4658,2.46565,2.4657,29200000.0
2007-07-19 07:11:00,2.4657,2.4657,2.4657,2.4657,31200000.0
2007-07-19 07:12:00,2.4657,2.4658,2.4656,2.4658,55200000.0
2007-07-19 07:13:00,2.4657,2.4659,2.4657,2.4658,112600000.0
2007-07-19 07:14:00,2.4658,2.4658,2.4656,2.4656,20800000.0
2007-07-19 07:15:00,2.4655,2.4656,2.4655,2.4656,38200000.0
2007-07-19 07:16:00,2.46519,2.46537,2.46519,2.46531,114700001.0
2007-07-19 07:17:00,2.46555,2.4656,2.46555,2.4656,7800000.0
2007-07-19 07:18:00,2.4657,2.46575,2.4656,2.4656,95400000.0
2007-07-19 07:19:00,2.4656,2.46585,2.4656,2.46585,85200000.0
2007-07-19 07:20:00,2.4659,2.4659,2.4658,2.4658,36200000.0
2007-07-19 07:21:00,2.46575,2.4661,2.4657,2.4659,239200000.0
2007-07-19 07:22:00,2.4659,2.4659,2.4658,2.4658,81200000.0
2007-07-19 07:23:00,2.4658,2.46595,2.4658,2.4658,52800000.0
2007-07-19 07:24:00,2.4658,2.4658,2.46575,2.4658,54400000.0
2007-07-19 07:25:00,2.4658,2.4658,2.4658,2.4658,27600000.0
2007-07-19 07:26:00,2.4658,2.4659,2.4658,2.4659,21800000.0
2007-07-19 07:27:00,2.46585,2.46585,2.4657,2.4657,54800000.0
2007-07-19 07:28:00,2.4658,2.4658,2.4655,2.4656,160200000.0
2007-07-19 07:29:00,2.4656,2.4656,2.4656,2.4656,32000000.0
2007-07-19 07:30:00,2.4656,2.4656,2.46555,2.4656,86000000.0
2007-07-19 07:31:00,2.4656,2.4656,2.4655,2.4656,67600000.0
2007-07-19 07:32:00,2.4656,2.4659,2.4654,2.4657,360900000.0
2007-07-19 07:33:00,2.4657,2.4657,2.4653,2.4654,450400002.0
2007-07-19 07:34:00,2.4654,2.4655,2.4654,2.4654,132700002.0
2007-07-19 07:35:00,2.46498,2.46536,2.46474,2.46522,59200000.0
2007-07-19 07:36:00,2.4654,2.4658,2.4654,2.4655,153400000.0
2007-07-19 07:37:00,2.4655,2.4655,2.46535,2.4655,77600000.0
2007-07-19 07:38:00,2.4655,2.4656,2.4654,2.4654,92000000.0
2007-07-19 07:39:00,2.4654,2.4656,2.4654,2.46555,33600000.0
2007-07-19 07:40:00,2.4656,2.4656,2.4654,2.4655,139400000.0
2007-07-19 07:41:00,2.4655,2.4655,2.4655,2.4655,33400000.0
2007-07-19 07:42:00,2.4655,2.4657,2.4655,2.4655,148000000.0
2007-07-19 07:43:00,2.4655,2.4656,2.46545,2.4656,150100000.0
2007-07-19 07:44:00,2.46555,2.46555,2.4655,2.4655,24600000.0
2007-07-19 07:45:00,2.4655,2.4656,2.4655,2.4656,67500000.0
2007-07-19 07:46:00,2.46555,2.4656,2.4654,2.46555,91300002.0
2007-07-19 07:47:00,2.4656,2.4657,2.4656,2.4656,66800000.0
2007-07-19 07:48:00,2.4656,2.4658,2.4656,2.4658,102700000.0
2007-07-19 07:49:00,2.4658,2.4659,2.46575,2.4658,40200000.0
2007-07-19 07:50:00,2.4657,2.4657,2.4652,2.4653,305700001.0
2007-07-19 07:51:00,2.4653,2.4659,2.4652,2.4657,295400001.0
2007-07-19 07:52:00,2.4657,2.4657,2.4654,2.4655,131200000.0
2007-07-19 07:53:00,2.4657,2.4657,2.4655,2.4656,38000000.0
2007-07-19 07:54:00,2.4656,2.46655,2.4655,2.46645,427100000.0
2007-07-19 07:55:00,2.46645,2.4666,2.4656,2.4657,742200001.0
2007-07-19 07:56:00,2.4657,2.4661,2.4657,2.4658,232000000.0
2007-07-19 07:57:00,2.4658,2.466,2.4658,2.4658,314800000.0
2007-07-19 07:58:00,2.4658,2.466,2.4658,2.4658,145600000.0
2007-07-19 07:59:00,2.4658,2.4658,2.4653,2.4654,442800000.0
2007-07-19 08:00:00,2.4658,2.4658,2.4651,2.4654,598899999.0
2007-07-19 08:01:00,2.4654,2.4656,2.4651,2.4653,472800000.0
2007-07-19 08:02:00,2.4653,2.4659,2.4652,2.4657,682100004.0
2007-07-19 08:03:00,2.4658,2.4658,2.46545,2.4657,379900000.0
2007-07-19 08:04:00,2.4656,2.4661,2.4655,2.4658,455499996.0
2007-07-19 08:05:00,2.4658,2.466,2.4657,2.4659,255000000.0
2007-07-19 08:06:00,2.466,2.4661,2.4658,2.466,413600000.0
2007-07-19 08:07:00,2.4659,2.46595,2.4658,2.4659,221300000.0
2007-07-19 08:08:00,2.4659,2.4659,2.4657,2.4657,172600000.0
2007-07-19 08:09:00,2.4657,2.4658,2.4657,2.4657,68000000.0
2007-07-19 08:10:00,2.4657,2.4657,2.46525,2.4654,224400000.0
2007-07-19 08:11:00,2.4654,2.4657,2.4653,2.46565,553599999.0
2007-07-19 08:12:00,2.46565,2.46565,2.4654,2.4655,447400000.0
2007-07-19 08:13:00,2.4655,2.4655,2.4652,2.4654,379100000.0
2007-07-19 08:14:00,2.4653,2.4653,2.4644,2.4646,826800006.0
2007-07-19 08:15:00,2.4646,2.465,2.46375,2.4646,811500002.0
2007-07-19 08:16:00,2.4647,2.4648,2.4645,2.4647,305200002.0
2007-07-19 08:17:00,2.4648,2.4648,2.4647,2.4647,4800000.0
2007-07-19 08:18:00,2.4647,2.4647,2.4643,2.4647,443800004.0
2007-07-19 08:19:00,2.4647,2.465,2.4644,2.4647,1488100013.0
2007-07-19 08:20:00,2.4647,2.465,2.46425,2.4645,666600002.0
2007-07-19 08:21:00,2.4645,2.4646,2.4641,2.4643,1024200000.0
2007-07-19 08:22:00,2.4642,2.4644,2.4641,2.4642,942099998.0
2007-07-19 08:23:00,2.4642,2.4645,2.4637,2.4642,604200002.0
2007-07-19 08:24:00,2.4642,2.4645,2.4641,2.4645,198700000.0
2007-07-19 08:25:00,2.4645,2.4645,2.4642,2.4644,149600000.0
2007-07-19 08:26:00,2.4644,2.4645,2.464,2.4642,468399998.0
2007-07-19 08:27:00,2.4645,2.465,2.4641,2.4649,605300000.0
2007-07-19 08:28:00,2.4649,2.4652,2.46475,2.465,352899999.0
2007-07-19 08:29:00,2.465,2.4653,2.4646,2.465,583400000.0
2007-07-19 08:30:00,2.4651,2.4658,2.4647,2.4656,988500000.0
2007-07-19 08:31:00,2.4657,2.4661,2.4653,2.4654,548700000.0
2007-07-19 08:32:00,2.4656,2.4656,2.4652,2.4655,662800001.0
2007-07-19 08:33:00,2.4655,2.4656,2.4653,2.4653,576100004.0
2007-07-19 08:34:00,2.4654,2.4656,2.4649,2.465,1285700012.0
2007-07-19 08:35:00,2.465,2.4653,2.4649,2.465,591000003.0
2007-07-19 08:36:00,2.46495,2.4651,2.4647,2.4649,603300000.0
2007-07-19 08:37:00,2.4649,2.4653,2.4647,2.4648,595000000.0
2007-07-19 08:38:00,2.46475,2.46485,2.4645,2.4648,359000000.0
2007-07-19 08:39:00,2.4648,2.4648,2.4647,2.4648,63200000.0
2007-07-19 08:40:00,2.4648,2.46485,2.4645,2.4646,285599998.0
2007-07-19 08:41:00,2.4645,2.4649,2.4645,2.4647,989099998.0
2007-07-19 08:42:00,2.4647,2.465,2.4646,2.4648,617799999.0
2007-07-19 08:43:00,2.4647,2.4654,2.4647,2.4651,1140299988.0
2007-07-19 08:44:00,2.4651,2.4654,2.4651,2.4652,458200000.0
2007-07-19 08:45:00,2.4652,2.4654,2.4652,2.4653,808499999.0
2007-07-19 08:46:00,2.4653,2.4653,2.4651,2.4652,50100000.0
2007-07-19 08:47:00,2.4652,2.46575,2.4652,2.46565,241500001.0
2007-07-19 08:48:00,2.46565,2.4657,2.4654,2.4656,391500001.0
2007-07-19 08:49:00,2.4656,2.466,2.4653,2.46535,854400000.0
2007-07-19 08:50:00,2.4653,2.4655,2.46505,2.4651,824800000.0
2007-07-19 08:51:00,2.4651,2.4655,2.4651,2.4655,451899998.0
2007-07-19 08:52:00,2.4655,2.4655,2.4652,2.4653,995100007.0
2007-07-19 08:53:00,2.4652,2.4655,2.4651,2.4653,671000001.0
2007-07-19 08:54:00,2.4653,2.4661,2.4653,2.4655,724800001.0
2007-07-19 08:55:00,2.4655,2.4657,2.46515,2.4655,799300001.0
2007-07-19 08:56:00,2.4655,2.4658,2.4654,2.4657,642900000.0
2007-07-19 08:57:00,2.4657,2.4662,2.4655,2.4661,397900000.0
2007-07-19 08:58:00,2.4661,2.4664,2.466,2.4662,625700004.0
2007-07-19 08:59:00,2.4661,2.4662,2.4659,2.4662,753599998.0
2007-07-19 09:00:00,2.4661,2.4662,2.4659,2.466,968100004.0
2007-07-19 09:01:00,2.46595,2.4662,2.4656,2.4657,469100001.0
2007-07-19 09:02:00,2.46565,2.4657,2.4653,2.4655,1039899999.0
2007-07-19 09:03:00,2.4656,2.4657,2.4655,2.4656,279200000.0
2007-07-19 09:04:00,2.4657,2.4661,2.4657,2.4661,191362500.0
2007-07-19 09:05:00,2.4661,2.4661,2.4658,2.4659,194475000.0
2007-07-19 09:06:00,2.4659,2.4659,2.4648,2.465,114000000.0
2007-07-19 09:07:00,2.465,2.465,2.4645,2.4646,517700000.0
2007-07-19 09:08:00,2.4646,2.4647,2.4644,2.4644,216100000.0
2007-07-19 09:09:00,2.4644,2.4645,2.4641,2.4643,200299999.0
2007-07-19 09:10:00,2.4643,2.4645,2.4642,2.4645,37775000.0
2007-07-19 09:11:00,2.4645,2.4646,2.4645,2.4646,61280230.0
2007-07-19 09:12:00,2.4646,2.4649,2.4646,2.4649,175764600.0
2007-07-19 09:13:00,2.4649,2.4656,2.4649,2.4656,682549999.0
2007-07-19 09:14:00,2.4656,2.4656,2.4651,2.4653,15565630.0
2007-07-19 09:15:00,2.4653,2.4654,2.4649,2.4653,505450002.0
2007-07-19 09:16:00,2.4653,2.4654,2.4647,2.4647,251100001.0
2007-07-19 09:17:00,2.465,2.465,2.4647,2.465,106525000.0
2007-07-19 09:18:00,2.465,2.4652,2.4649,2.4652,21812500.0
2007-07-19 09:19:00,2.4652,2.4655,2.4649,2.4655,179087500.0
2007-07-19 09:20:00,2.4655,2.4656,2.4654,2.4654,13462500.0
2007-07-19 09:21:00,2.4654,2.4656,2.4653,2.4656,118362499.0
2007-07-19 09:22:00,2.4655,2.4657,2.4655,2.4656,4850000.0
2007-07-19 09:23:00,2.4656,2.4656,2.4654,2.4654,2162500.0
2007-07-19 09:24:00,2.4654,2.4656,2.465,2.4654,112600000.0
2007-07-19 09:25:00,2.4654,2.4654,2.4652,2.4652,1075000.0
2007-07-19 09:26:00,2.4653,2.4653,2.4649,2.465,125512500.0
2007-07-19 09:27:00,2.465,2.4653,2.465,2.4653,18887500.0
2007-07-19 09:28:00,2.4653,2.4654,2.4653,2.4653,2000000.0
2007-07-19 09:29:00,2.4653,2.4653,2.4649,2.4652,19462500.0
2007-07-19 09:30:00,2.4652,2.4654,2.465,2.4651,46850000.0
2007-07-19 09:31:00,2.4651,2.4655,2.4651,2.4655,263850000.0
2007-07-19 09:32:00,2.4654,2.4655,2.4651,2.4654,143662498.0
2007-07-19 09:33:00,2.4654,2.4655,2.4654,2.4655,1500000.0
2007-07-19 09:34:00,2.4655,2.4656,2.4652,2.4652,14200000.0
2007-07-19 09:35:00,2.4655,2.4655,2.4651,2.4654,28825000.0
2007-07-19 09:36:00,2.4654,2.4654,2.4647,2.4651,44400000.0
2007-07-19 09:37:00,2.4651,2.4651,2.465,2.4651,68700000.0
2007-07-19 09:38:00,2.4651,2.4651,2.4647,2.465,123125000.0
2007-07-19 09:39:00,2.465,2.465,2.4647,2.4647,975000.0
2007-07-19 09:40:00,2.4647,2.4647,2.4647,2.4647,750000.0
2007-07-19 09:41:00,2.4647,2.4647,2.4645,2.4646,4775000.0
2007-07-19 09:42:00,2.4646,2.4649,2.4645,2.4648,79187500.0
2007-07-19 09:43:00,2.4648,2.4649,2.4641,2.4643,405675001.0
2007-07-19 09:44:00,2.4646,2.465,2.4643,2.465,515375001.0
2007-07-19 09:45:00,2.465,2.465,2.4646,2.4649,229387500.0
2007-07-19 09:46:00,2.4649,2.4649,2.4645,2.4648,218862498.0
2007-07-19 09:47:00,2.4648,2.4651,2.4644,2.4651,468124998.0
2007-07-19 09:48:00,2.4649,2.4652,2.4648,2.4651,126412497.0
2007-07-19 09:49:00,2.4651,2.4651,2.4643,2.4644,135162500.0
2007-07-19 09:50:00,2.4644,2.4645,2.4641,2.4644,447662500.0
2007-07-19 09:51:00,2.4644,2.4645,2.4644,2.4645,5637500.0
2007-07-19 09:52:00,2.4645,2.4645,2.4643,2.4645,34412500.0
2007-07-19 09:53:00,2.4645,2.4646,2.4641,2.4641,119562498.0
2007-07-19 09:54:00,2.4643,2.46545,2.464,2.46515,1167424996.0
2007-07-19 09:55:00,2.4651,2.4655,2.465,2.4651,351650000.0
2007-07-19 09:56:00,2.4651,2.4654,2.465,2.4653,852199999.0
2007-07-19 09:57:00,2.4653,2.4659,2.4652,2.4658,1172799998.0
2007-07-19 09:58:00,2.4658,2.4662,2.4657,2.4659,527900000.0
2007-07-19 09:59:00,2.4659,2.4659,2.4649,2.465,1024700001.0
2007-07-19 10:00:00,2.465,2.4653,2.4648,2.4649,1397499999.0
2007-07-19 10:01:00,2.4649,2.4654,2.4649,2.465,1058600003.0
2007-07-19 10:02:00,2.465,2.46525,2.4649,2.4651,398800000.0
2007-07-19 10:03:00,2.4651,2.4653,2.4649,2.46525,281600000.0
2007-07-19 10:04:00,2.46525,2.4654,2.4651,2.4652,514600000.0
2007-07-19 10:05:00,2.4652,2.4652,2.4649,2.4649,226000000.0
2007-07-19 10:06:00,2.4649,2.4654,2.46485,2.46525,455100000.0
2007-07-19 10:07:00,2.4653,2.4653,2.46505,2.4652,211600000.0
2007-07-19 10:08:00,2.4652,2.4653,2.465,2.46525,295100000.0
2007-07-19 10:09:00,2.46525,2.46535,2.465,2.4653,305000000.0
2007-07-19 10:10:00,2.4653,2.4655,2.4649,2.4651,541199999.0
2007-07-19 10:11:00,2.4651,2.4653,2.4649,2.465,868400001.0
2007-07-19 10:12:00,2.4651,2.4651,2.46475,2.4649,202800001.0
2007-07-19 10:13:00,2.4649,2.4651,2.4647,2.4649,1022700001.0
2007-07-19 10:14:00,2.4649,2.465,2.4647,2.4648,730899999.0
2007-07-19 10:15:00,2.4648,2.4651,2.4647,2.4647,501800002.0
2007-07-19 10:16:00,2.4648,2.4649,2.4645,2.4647,821499993.0
2007-07-19 10:17:00,2.4647,2.4649,2.4645,2.4648,456700000.0
2007-07-19 10:18:00,2.4648,2.4648,2.4646,2.4648,81800000.0
2007-07-19 10:19:00,2.4646,2.4648,2.4644,2.4646,528900000.0
2007-07-19 10:20:00,2.4646,2.4646,2.4642,2.4643,445900000.0
2007-07-19 10:21:00,2.4643,2.4643,2.464,2.464,567700001.0
2007-07-19 10:22:00,2.464,2.464,2.4638,2.4639,299600000.0
2007-07-19 10:23:00,2.4639,2.4641,2.4639,2.4639,352000000.0
2007-07-19 10:24:00,2.4639,2.4642,2.4639,2.464,637800000.0
2007-07-19 10:25:00,2.464,2.4641,2.4639,2.4641,412400000.0
2007-07-19 10:26:00,2.4641,2.4642,2.4635,2.4638,735099997.0
2007-07-19 10:27:00,2.4639,2.4639,2.4637,2.4638,170499999.0
2007-07-19 10:28:00,2.4638,2.4651,2.4638,2.4645,651000001.0
2007-07-19 10:29:00,2.4645,2.4645,2.4635,2.464,754400002.0
2007-07-19 10:30:00,2.464,2.464,2.462,2.4631,933200001.0
2007-07-19 10:31:00,2.46315,2.46315,2.4614,2.4616,859600001.0
2007-07-19 10:32:00,2.4616,2.4616,2.461,2.4615,873000001.0
2007-07-19 10:33:00,2.4615,2.46165,2.461,2.4616,926000001.0
2007-07-19 10:34:00,2.4617,2.46195,2.46075,2.46075,1021500003.0
2007-07-19 10:35:00,2.4608,2.4614,2.4608,2.461,691800000.0
2007-07-19 10:36:00,2.461,2.4611,2.46055,2.46095,340400000.0
2007-07-19 10:37:00,2.4609,2.461,2.46045,2.4609,730099996.0
2007-07-19 10:38:00,2.4608,2.461,2.4606,2.4607,438100000.0
2007-07-19 10:39:00,2.4607,2.4612,2.4606,2.4611,534200003.0
2007-07-19 10:40:00,2.4611,2.4614,2.461,2.4611,563899998.0
2007-07-19 10:41:00,2.461,2.46135,2.461,2.4613,254400000.0
2007-07-19 10:42:00,2.4613,2.4615,2.461,2.461,358500001.0
2007-07-19 10:43:00,2.4611,2.46125,2.46045,2.4605,679100004.0
2007-07-19 10:44:00,2.4605,2.46105,2.46035,2.4608,634699997.0
2007-07-19 10:45:00,2.4608,2.4609,2.46015,2.46055,625200000.0
2007-07-19 10:46:00,2.46055,2.4611,2.4604,2.46105,686200000.0
2007-07-19 10:47:00,2.46105,2.46135,2.4608,2.4612,867099999.0
2007-07-19 10:48:00,2.46115,2.4618,2.461,2.4617,850100002.0
2007-07-19 10:49:00,2.4614,2.4618,2.461,2.4614,751800000.0
2007-07-19 10:50:00,2.4615,2.4615,2.461,2.4612,356300001.0
2007-07-19 10:51:00,2.4613,2.4619,2.4613,2.46155,445300002.0
2007-07-19 10:52:00,2.4615,2.4617,2.4614,2.46145,550000001.0
2007-07-19 10:53:00,2.46145,2.4622,2.4613,2.4621,1621600002.0
2007-07-19 10:54:00,2.46215,2.4624,2.462,2.4622,1222499999.0
2007-07-19 10:55:00,2.4622,2.4628,2.4622,2.4624,833600000.0
2007-07-19 10:56:00,2.4624,2.4627,2.462,2.4622,875299998.0
2007-07-19 10:57:00,2.46215,2.4624,2.46195,2.46195,554800001.0
2007-07-19 10:58:00,2.46195,2.4621,2.4611,2.4616,866400000.0
2007-07-19 10:59:00,2.4616,2.4619,2.4612,2.4615,1249900002.0
2007-07-19 11:00:00,2.4615,2.4617,2.46115,2.4614,692700002.0
2007-07-19 11:01:00,2.46145,2.4616,2.4609,2.4611,400400000.0
2007-07-19 11:02:00,2.4611,2.4612,2.4606,2.46085,1212100002.0
2007-07-19 11:03:00,2.46075,2.4609,2.4604,2.4606,1110300000.0
2007-07-19 11:04:00,2.4607,2.4608,2.4606,2.4606,659500002.0
2007-07-19 11:05:00,2.4606,2.46085,2.4604,2.4606,575500000.0
2007-07-19 11:06:00,2.4606,2.46065,2.4601,2.4601,586900000.0
2007-07-19 11:07:00,2.4601,2.4603,2.4595,2.4596,1060400000.0
2007-07-19 11:08:00,2.4595,2.4598,2.4594,2.4595,787800000.0
2007-07-19 11:09:00,2.4596,2.4604,2.4593,2.46,874200000.0
2007-07-19 11:10:00,2.46,2.4604,2.4598,2.4602,516100000.0
2007-07-19 11:11:00,2.4602,2.4605,2.46005,2.4604,609500006.0
2007-07-19 11:12:00,2.4604,2.4604,2.4596,2.4596,507100001.0
2007-07-19 11:13:00,2.4597,2.4599,2.4596,2.4598,701900001.0
2007-07-19 11:14:00,2.4598,2.4598,2.4582,2.4584,970200000.0
2007-07-19 11:15:00,2.4586,2.4588,2.4582,2.4586,1401100000.0
2007-07-19 11:16:00,2.4586,2.45905,2.4584,2.459,691700000.0
2007-07-19 11:17:00,2.459,2.4592,2.4586,2.4589,730099998.0
2007-07-19 11:18:00,2.4589,2.4591,2.4588,2.459,725099996.0
2007-07-19 11:19:00,2.459,2.4594,2.459,2.4591,746000001.0
2007-07-19 11:20:00,2.4591,2.4594,2.4589,2.459,1013400000.0
2007-07-19 11:21:00,2.459,2.4594,2.459,2.45915,513000000.0
2007-07-19 11:22:00,2.45915,2.4597,2.45915,2.4594,291000000.0
2007-07-19 11:23:00,2.4594,2.4595,2.4591,2.45925,1476299986.0
2007-07-19 11:24:00,2.4593,2.4595,2.4591,2.4595,598799997.0
2007-07-19 11:25:00,2.4596,2.4596,2.4592,2.4595,508700002.0
2007-07-19 11:26:00,2.4595,2.4597,2.4594,2.4594,146300000.0
2007-07-19 11:27:00,2.4594,2.4595,2.4593,2.4594,499500000.0
2007-07-19 11:28:00,2.4594,2.4596,2.4594,2.4595,283200000.0
2007-07-19 11:29:00,2.4595,2.4599,2.4593,2.4596,482800000.0
2007-07-19 11:30:00,2.4596,2.4597,2.4594,2.4596,332800002.0
2007-07-19 11:31:00,2.4596,2.4597,2.4595,2.4596,249200000.0
2007-07-19 11:32:00,2.4596,2.4601,2.4593,2.4599,1232599999.0
2007-07-19 11:33:00,2.4599,2.4601,2.4596,2.4598,770900001.0
2007-07-19 11:34:00,2.4598,2.4599,2.4595,2.4597,606900000.0
2007-07-19 11:35:00,2.4597,2.4597,2.4595,2.4596,288300000.0
2007-07-19 11:36:00,2.4596,2.4598,2.4595,2.4596,220400001.0
2007-07-19 11:37:00,2.4595,2.4598,2.4594,2.4594,618800001.0
2007-07-19 11:38:00,2.4594,2.4595,2.4592,2.4592,283200004.0
2007-07-19 11:39:00,2.4592,2.4593,2.4589,2.4591,998999997.0
2007-07-19 11:40:00,2.4591,2.4593,2.459,2.4591,111100000.0
2007-07-19 11:41:00,2.459,2.4595,2.459,2.4595,323200002.0
2007-07-19 11:42:00,2.4594,2.4595,2.4591,2.4591,372899999.0
2007-07-19 11:43:00,2.45925,2.4594,2.4589,2.4593,981100000.0
2007-07-19 11:44:00,2.4593,2.45955,2.459,2.4591,1241500000.0
2007-07-19 11:45:00,2.4591,2.4595,2.4589,2.4594,1029900002.0
2007-07-19 11:46:00,2.4594,2.4595,2.4591,2.4595,715100003.0
2007-07-19 11:47:00,2.4594,2.4598,2.4592,2.4595,708400000.0
2007-07-19 11:48:00,2.4595,2.4596,2.4592,2.45925,847300000.0
2007-07-19 11:49:00,2.45925,2.45975,2.4592,2.4596,1110300002.0
2007-07-19 11:50:00,2.4596,2.4599,2.4596,2.4599,794800001.0
2007-07-19 11:51:00,2.4599,2.46,2.4598,2.46,625400000.0
2007-07-19 11:52:00,2.46,2.4601,2.4598,2.45985,854999999.0
2007-07-19 11:53:00,2.4599,2.46,2.4595,2.4596,1046599994.0
2007-07-19 11:54:00,2.45955,2.45975,2.4593,2.4596,555899999.0
2007-07-19 11:55:00,2.4595,2.4601,2.4595,2.4599,593300000.0
2007-07-19 11:56:00,2.4598,2.4601,2.4597,2.4598,501599999.0
2007-07-19 11:57:00,2.4598,2.4599,2.4596,2.4596,402400000.0
2007-07-19 11:58:00,2.4596,2.4598,2.4594,2.4594,421200002.0
2007-07-19 11:59:00,2.4594,2.4596,2.4593,2.4595,333300000.0
2007-07-19 12:00:00,2.4595,2.4598,2.4594,2.4595,478400000.0
2007-07-19 12:01:00,2.4594,2.4597,2.4592,2.4597,506400000.0
2007-07-19 12:02:00,2.4597,2.4599,2.45935,2.4596,555799996.0
2007-07-19 12:03:00,2.4596,2.4596,2.4592,2.4595,477800000.0
2007-07-19 12:04:00,2.4595,2.4595,2.4592,2.4593,555399999.0
2007-07-19 12:05:00,2.4593,2.4594,2.4592,2.4593,428499999.0
2007-07-19 12:06:00,2.4593,2.4594,2.4589,2.4589,584400000.0
2007-07-19 12:07:00,2.4589,2.45915,2.4589,2.4589,487600000.0
2007-07-19 12:08:00,2.459,2.459,2.4588,2.4588,449800000.0
2007-07-19 12:09:00,2.4589,2.4591,2.4588,2.4589,146400000.0
2007-07-19 12:10:00,2.4589,2.4592,2.4589,2.459,207000001.0
2007-07-19 12:11:00,2.4589,2.4591,2.4589,2.4589,334800000.0
2007-07-19 12:12:00,2.4589,2.4591,2.4588,2.4589,321200000.0
2007-07-19 12:13:00,2.4589,2.4592,2.4589,2.459,558099998.0
2007-07-19 12:14:00,2.45895,2.4591,2.4586,2.4586,370400000.0
2007-07-19 12:15:00,2.4586,2.4586,2.4573,2.4573,1068100003.0
2007-07-19 12:16:00,2.4573,2.4577,2.4571,2.4573,1684599995.0
2007-07-19 12:17:00,2.4572,2.4576,2.4571,2.4576,1209700004.0
2007-07-19 12:18:00,2.4575,2.4578,2.4573,2.4575,1929500004.0
2007-07-19 12:19:00,2.4575,2.4578,2.4575,2.4577,232000000.0
2007-07-19 12:20:00,2.4578,2.4578,2.4575,2.4578,614700000.0
2007-07-19 12:21:00,2.4578,2.458,2.4576,2.45775,802600003.0
2007-07-19 12:22:00,2.4578,2.4583,2.4577,2.4579,1133900003.0
2007-07-19 12:23:00,2.4579,2.458,2.4575,2.4579,1183300002.0
2007-07-19 12:24:00,2.4579,2.4581,2.4577,2.4577,604500000.0
2007-07-19 12:25:00,2.4577,2.458,2.4576,2.4579,703499999.0
2007-07-19 12:26:00,2.4578,2.4589,2.4576,2.4589,1312900008.0
2007-07-19 12:27:00,2.4589,2.459,2.4583,2.4584,1532099997.0
2007-07-19 12:28:00,2.4584,2.4587,2.4581,2.4585,1944400009.0
2007-07-19 12:29:00,2.4585,2.459,2.4585,2.4589,878800007.0
2007-07-19 12:30:00,2.4589,2.4592,2.4587,2.4592,332800000.0
2007-07-19 12:31:00,2.4592,2.4597,2.4588,2.4594,1006499999.0
2007-07-19 12:32:00,2.45935,2.4598,2.4592,2.45955,829100009.0
2007-07-19 12:33:00,2.4598,2.4598,2.4596,2.4597,494600000.0
2007-07-19 12:34:00,2.45975,2.4598,2.4594,2.4596,576400000.0
2007-07-19 12:35:00,2.4598,2.4601,2.4596,2.4599,259400001.0
2007-07-19 12:36:00,2.4599,2.4603,2.4599,2.4599,780700004.0
2007-07-19 12:37:00,2.4599,2.4608,2.4599,2.4603,599600001.0
2007-07-19 12:38:00,2.4602,2.4603,2.4599,2.4601,628799999.0
2007-07-19 12:39:00,2.4601,2.4601,2.4598,2.4601,135400001.0
2007-07-19 12:40:00,2.45995,2.4603,2.4599,2.4601,363299998.0
2007-07-19 12:41:00,2.4601,2.4602,2.4599,2.4599,570900001.0
2007-07-19 12:42:00,2.4599,2.4601,2.4597,2.4598,587600005.0
2007-07-19 12:43:00,2.4598,2.4601,2.4598,2.46,463600001.0
2007-07-19 12:44:00,2.4599,2.4599,2.4595,2.4597,389300000.0
2007-07-19 12:45:00,2.4598,2.4599,2.4596,2.4598,403000001.0
2007-07-19 12:46:00,2.4597,2.4599,2.4594,2.4595,284300002.0
2007-07-19 12:47:00,2.4593,2.4598,2.4593,2.4593,551299996.0
2007-07-19 12:48:00,2.4595,2.4595,2.4589,2.4589,601500003.0
2007-07-19 12:49:00,2.4589,2.459,2.4586,2.4587,501999997.0
2007-07-19 12:50:00,2.4587,2.4587,2.4585,2.4585,199800000.0
2007-07-19 12:51:00,2.4585,2.4586,2.4585,2.4585,103200000.0
2007-07-19 12:52:00,2.4585,2.4591,2.4585,2.4588,476000001.0
2007-07-19 12:53:00,2.45885,2.459,2.4583,2.4584,796500000.0
2007-07-19 12:54:00,2.4584,2.4584,2.458,2.4584,505600002.0
2007-07-19 12:55:00,2.4584,2.4586,2.4581,2.4583,436400001.0
2007-07-19 12:56:00,2.4582,2.4586,2.4581,2.4583,446400000.0
2007-07-19 12:57:00,2.4583,2.4583,2.4581,2.4582,304700000.0
2007-07-19 12:58:00,2.4583,2.4583,2.4578,2.458,417999999.0
2007-07-19 12:59:00,2.458,2.4587,2.458,2.4585,709200002.0
2007-07-19 13:00:00,2.4584,2.4587,2.4582,2.4584,570700000.0
2007-07-19 13:01:00,2.4585,2.4585,2.4582,2.4582,607900000.0
2007-07-19 13:02:00,2.4582,2.4585,2.458,2.4583,421999999.0
2007-07-19 13:03:00,2.4583,2.4585,2.4583,2.4585,203200000.0
2007-07-19 13:04:00,2.4585,2.4585,2.4581,2.4581,273300001.0
2007-07-19 13:05:00,2.4581,2.4582,2.458,2.45815,310100000.0
2007-07-19 13:06:00,2.45815,2.4584,2.45805,2.4581,172399999.0
2007-07-19 13:07:00,2.4582,2.4582,2.4573,2.4575,773599998.0
2007-07-19 13:08:00,2.4575,2.4582,2.4574,2.4579,843300000.0
2007-07-19 13:09:00,2.4579,2.4582,2.4579,2.4581,380300000.0
2007-07-19 13:10:00,2.4581,2.4586,2.458,2.4585,827599998.0
2007-07-19 13:11:00,2.45855,2.4588,2.4584,2.4584,614000000.0
2007-07-19 13:12:00,2.4584,2.4585,2.45825,2.4583,231500000.0
2007-07-19 13:13:00,2.4583,2.45875,2.4583,2.4586,684399997.0
2007-07-19 13:14:00,2.4586,2.4591,2.4586,2.4589,234099996.0
2007-07-19 13:15:00,2.4587,2.4589,2.4586,2.4589,537199999.0
2007-07-19 13:16:00,2.4589,2.4589,2.4585,2.4586,692200000.0
2007-07-19 13:17:00,2.4586,2.4587,2.4586,2.4587,172000000.0
2007-07-19 13:18:00,2.4587,2.4589,2.4584,2.4584,785300000.0
2007-07-19 13:19:00,2.4586,2.4588,2.4583,2.4588,423299999.0
2007-07-19 13:20:00,2.4588,2.4589,2.4586,2.4588,352000001.0
2007-07-19 13:21:00,2.459,2.4592,2.4587,2.459,437700000.0
2007-07-19 13:22:00,2.459,2.4595,2.459,2.4591,559400000.0
2007-07-19 13:23:00,2.4591,2.45995,2.4591,2.4593,903700001.0
2007-07-19 13:24:00,2.4593,2.45935,2.459,2.4593,811600004.0
2007-07-19 13:25:00,2.4593,2.4596,2.4593,2.4594,253700000.0
2007-07-19 13:26:00,2.4594,2.4594,2.459,2.459,309700001.0
2007-07-19 13:27:00,2.45915,2.4593,2.4591,2.4592,385300000.0
2007-07-19 13:28:00,2.4591,2.4595,2.4591,2.4592,528499999.0
2007-07-19 13:29:00,2.4592,2.45925,2.4589,2.4591,467100001.0
2007-07-19 13:30:00,2.4591,2.4591,2.4586,2.4587,396200000.0
2007-07-19 13:31:00,2.4587,2.459,2.45845,2.4586,453899999.0
2007-07-19 13:32:00,2.4586,2.4591,2.4584,2.4588,968300002.0
2007-07-19 13:33:00,2.4589,2.4591,2.4587,2.45885,210600002.0
2007-07-19 13:34:00,2.45885,2.45895,2.45845,2.4585,389900000.0
2007-07-19 13:35:00,2.4586,2.4587,2.4584,2.4586,186400000.0
2007-07-19 13:36:00,2.4586,2.4586,2.4581,2.4581,323699995.0
2007-07-19 13:37:00,2.4581,2.45825,2.458,2.4581,500400003.0
2007-07-19 13:38:00,2.45815,2.4582,2.458,2.4582,315800002.0
2007-07-19 13:39:00,2.4582,2.4583,2.4579,2.4583,587300001.0
2007-07-19 13:40:00,2.45825,2.4583,2.4578,2.45785,506900002.0
2007-07-19 13:41:00,2.45785,2.4584,2.45785,2.4583,722899998.0
2007-07-19 13:42:00,2.4583,2.4586,2.4582,2.4582,298499996.0
2007-07-19 13:43:00,2.4583,2.4585,2.4582,2.4585,169399999.0
2007-07-19 13:44:00,2.4586,2.4587,2.4582,2.4583,732500003.0
2007-07-19 13:45:00,2.4583,2.4587,2.4583,2.4587,436000002.0
2007-07-19 13:46:00,2.4587,2.4587,2.4582,2.4583,368800000.0
2007-07-19 13:47:00,2.4583,2.4586,2.4583,2.4585,153800000.0
2007-07-19 13:48:00,2.4585,2.4585,2.4582,2.4584,97200001.0
2007-07-19 13:49:00,2.4585,2.4585,2.4583,2.4585,92500000.0
2007-07-19 13:50:00,2.4585,2.4585,2.4584,2.4584,15600000.0
2007-07-19 13:51:00,2.4584,2.4587,2.4584,2.4585,149100000.0
2007-07-19 13:52:00,2.4585,2.4587,2.4584,2.4586,556400000.0
2007-07-19 13:53:00,2.4585,2.459,2.4584,2.45875,602700007.0
2007-07-19 13:54:00,2.45875,2.4589,2.4587,2.4588,257200000.0
2007-07-19 13:55:00,2.45885,2.4594,2.45885,2.4593,598900002.0
2007-07-19 13:56:00,2.4593,2.4601,2.4593,2.4596,903599998.0
2007-07-19 13:57:00,2.4596,2.4596,2.4592,2.4596,416199999.0
2007-07-19 13:58:00,2.4596,2.4598,2.4593,2.4594,661599996.0
2007-07-19 13:59:00,2.4595,2.45965,2.4595,2.4596,376900000.0
2007-07-19 14:00:00,2.4596,2.4596,2.4595,2.4595,183100000.0
2007-07-19 14:01:00,2.4595,2.4595,2.4593,2.4593,246400000.0
2007-07-19 14:02:00,2.45925,2.4593,2.4592,2.4592,180600000.0
2007-07-19 14:03:00,2.4593,2.4593,2.4591,2.4591,268700000.0
2007-07-19 14:04:00,2.4591,2.4592,2.459,2.4591,155800000.0
2007-07-19 14:05:00,2.4591,2.4591,2.4589,2.4589,235400000.0
2007-07-19 14:06:00,2.459,2.4591,2.4589,2.459,94500000.0
2007-07-19 14:07:00,2.45895,2.4591,2.4585,2.45905,1116699997.0
2007-07-19 14:08:00,2.4591,2.4591,2.4588,2.45885,409099999.0
2007-07-19 14:09:00,2.4589,2.4592,2.4587,2.4587,980000003.0
2007-07-19 14:10:00,2.4588,2.4589,2.4587,2.4588,375600000.0
2007-07-19 14:11:00,2.4588,2.4589,2.4584,2.4589,337899999.0
2007-07-19 14:12:00,2.4589,2.4591,2.4588,2.4591,428800000.0
2007-07-19 14:13:00,2.4591,2.4592,2.4589,2.4589,264500000.0
2007-07-19 14:14:00,2.4589,2.45905,2.4585,2.4585,891400007.0
2007-07-19 14:15:00,2.4585,2.4588,2.4583,2.4587,1337299999.0
2007-07-19 14:16:00,2.4587,2.459,2.4586,2.4589,468400000.0
2007-07-19 14:17:00,2.4589,2.459,2.4588,2.459,188200000.0
2007-07-19 14:18:00,2.4591,2.4591,2.4588,2.4588,434500000.0
2007-07-19 14:19:00,2.4588,2.4591,2.4587,2.4587,450100000.0
2007-07-19 14:20:00,2.4588,2.45905,2.4587,2.4587,1220200002.0
2007-07-19 14:21:00,2.4588,2.4593,2.45875,2.4593,767800003.0
2007-07-19 14:22:00,2.4593,2.4593,2.4589,2.45915,505000002.0
2007-07-19 14:23:00,2.45915,2.4593,2.459,2.459,379900001.0
2007-07-19 14:24:00,2.459,2.4592,2.4588,2.4589,687100001.0
2007-07-19 14:25:00,2.4589,2.4593,2.4588,2.4593,745799997.0
2007-07-19 14:26:00,2.4593,2.4604,2.4591,2.4604,919599999.0
2007-07-19 14:27:00,2.4604,2.4608,2.4597,2.4597,960099999.0
2007-07-19 14:28:00,2.4597,2.4599,2.4593,2.4597,789099997.0
2007-07-19 14:29:00,2.4597,2.45975,2.4586,2.4595,573500003.0
2007-07-19 14:30:00,2.4595,2.4599,2.45805,2.4594,1160400003.0
2007-07-19 14:31:00,2.4593,2.4597,2.4593,2.45955,500099998.0
2007-07-19 14:32:00,2.4595,2.4598,2.4593,2.4595,535999997.0
2007-07-19 14:33:00,2.4595,2.4598,2.4594,2.4598,326400000.0
2007-07-19 14:34:00,2.4598,2.46045,2.4594,2.4601,958600000.0
2007-07-19 14:35:00,2.4601,2.4602,2.45985,2.45985,749500002.0
2007-07-19 14:36:00,2.45985,2.4601,2.4596,2.4597,866699997.0
2007-07-19 14:37:00,2.4597,2.4601,2.4596,2.4596,869799996.0
2007-07-19 14:38:00,2.4596,2.46,2.4596,2.4599,977499996.0
2007-07-19 14:39:00,2.4598,2.46055,2.4598,2.46055,973000000.0
2007-07-19 14:40:00,2.46055,2.4606,2.4597,2.4599,730899999.0
2007-07-19 14:41:00,2.45985,2.45995,2.4598,2.4599,291299999.0
2007-07-19 14:42:00,2.4599,2.4599,2.4594,2.4596,542699999.0
2007-07-19 14:43:00,2.4595,2.4596,2.4591,2.4595,616599999.0
2007-07-19 14:44:00,2.4595,2.4595,2.4591,2.4592,463500002.0
2007-07-19 14:45:00,2.4592,2.4592,2.4587,2.459,541399997.0
2007-07-19 14:46:00,2.4591,2.4591,2.45885,2.459,194400000.0
2007-07-19 14:47:00,2.459,2.4591,2.4583,2.4584,1044699999.0
2007-07-19 14:48:00,2.4584,2.4586,2.4582,2.4586,993899997.0
2007-07-19 14:49:00,2.45855,2.4587,2.4583,2.4587,441699999.0
2007-07-19 14:50:00,2.4587,2.4587,2.4585,2.45855,312200000.0
2007-07-19 14:51:00,2.45855,2.4587,2.45825,2.4583,509300001.0
2007-07-19 14:52:00,2.4584,2.4587,2.4583,2.4586,501000000.0
2007-07-19 14:53:00,2.4585,2.4586,2.4582,2.4584,809300002.0
2007-07-19 14:54:00,2.45835,2.4585,2.4582,2.4584,657200000.0
2007-07-19 14:55:00,2.4584,2.4585,2.45755,2.45755,674500000.0
2007-07-19 14:56:00,2.4576,2.4582,2.4573,2.458,915399993.0
2007-07-19 14:57:00,2.458,2.4583,2.4578,2.458,1011800001.0
2007-07-19 14:58:00,2.458,2.4582,2.4579,2.458,895300000.0
2007-07-19 14:59:00,2.458,2.4582,2.4577,2.4577,1318800000.0
2007-07-19 15:00:00,2.4577,2.4579,2.4574,2.4575,761700002.0
2007-07-19 15:01:00,2.4575,2.4575,2.4573,2.4573,934100000.0
2007-07-19 15:02:00,2.4573,2.4576,2.4571,2.4572,990200001.0
2007-07-19 15:03:00,2.4572,2.4576,2.4569,2.4576,888300001.0
2007-07-19 15:04:00,2.4576,2.4577,2.4574,2.4575,751599999.0
2007-07-19 15:05:00,2.4575,2.4577,2.4574,2.4576,1131300003.0
2007-07-19 15:06:00,2.4576,2.458,2.4575,2.4575,606800000.0
2007-07-19 15:07:00,2.4574,2.4575,2.4572,2.4572,958499999.0
2007-07-19 15:08:00,2.4572,2.4578,2.4571,2.4576,1293599994.0
2007-07-19 15:09:00,2.4574,2.4577,2.4572,2.4573,1262699999.0
2007-07-19 15:10:00,2.4575,2.4575,2.4573,2.4575,828200001.0
2007-07-19 15:11:00,2.4575,2.4577,2.4574,2.4576,588400001.0
2007-07-19 15:12:00,2.4576,2.4576,2.457,2.4572,547100001.0
2007-07-19 15:13:00,2.4572,2.4575,2.4571,2.45725,753800002.0
2007-07-19 15:14:00,2.4573,2.45765,2.4572,2.4575,442299991.0
2007-07-19 15:15:00,2.4575,2.4577,2.4575,2.4575,634199999.0
2007-07-19 15:16:00,2.4575,2.4579,2.45745,2.4578,530300000.0
2007-07-19 15:17:00,2.4578,2.4578,2.45735,2.45745,424399999.0
2007-07-19 15:18:00,2.45745,2.4581,2.4573,2.458,250300001.0
2007-07-19 15:19:00,2.458,2.458,2.45785,2.4579,162000000.0
2007-07-19 15:20:00,2.4579,2.4582,2.4578,2.4581,456900000.0
2007-07-19 15:21:00,2.45805,2.4582,2.458,2.458,369100000.0
2007-07-19 15:22:00,2.45795,2.4583,2.4579,2.4582,405100004.0
2007-07-19 15:23:00,2.4582,2.4583,2.4579,2.4581,371400000.0
2007-07-19 15:24:00,2.4579,2.458,2.4577,2.4579,767700007.0
2007-07-19 15:25:00,2.4579,2.458,2.45785,2.458,263400000.0
2007-07-19 15:26:00,2.458,2.4582,2.4577,2.4582,701899999.0
2007-07-19 15:27:00,2.4582,2.4582,2.45805,2.4581,255300000.0
2007-07-19 15:28:00,2.4582,2.4584,2.4581,2.4582,357700000.0
2007-07-19 15:29:00,2.4582,2.4585,2.45805,2.45805,482100000.0
2007-07-19 15:30:00,2.4581,2.45865,2.45805,2.4583,228900000.0
2007-07-19 15:31:00,2.4583,2.4585,2.4582,2.4585,425499999.0
2007-07-19 15:32:00,2.4585,2.4585,2.458,2.458,442400001.0
2007-07-19 15:33:00,2.458,2.4582,2.4578,2.458,351000000.0
2007-07-19 15:34:00,2.45795,2.4583,2.4578,2.4583,522199999.0
2007-07-19 15:35:00,2.4583,2.4585,2.4582,2.4584,372600001.0
2007-07-19 15:36:00,2.4585,2.45875,2.4584,2.4586,572899999.0
2007-07-19 15:37:00,2.4586,2.4586,2.4582,2.4582,338200000.0
2007-07-19 15:38:00,2.4582,2.4587,2.4582,2.4584,872599999.0
2007-07-19 15:39:00,2.4585,2.4587,2.4583,2.4586,840500001.0
2007-07-19 15:40:00,2.4585,2.45865,2.4583,2.4585,501800002.0
2007-07-19 15:41:00,2.4584,2.45875,2.4583,2.4583,770100005.0
2007-07-19 15:42:00,2.4583,2.4585,2.4582,2.4584,436300000.0
2007-07-19 15:43:00,2.4584,2.45865,2.4584,2.4584,403800002.0
2007-07-19 15:44:00,2.4584,2.4585,2.4581,2.45835,855699998.0
2007-07-19 15:45:00,2.4583,2.4585,2.4581,2.4582,425800000.0
2007-07-19 15:46:00,2.4582,2.4584,2.4581,2.4583,560300003.0
2007-07-19 15:47:00,2.4583,2.4586,2.45825,2.4585,676800001.0
2007-07-19 15:48:00,2.4585,2.4586,2.4584,2.4585,398700001.0
2007-07-19 15:49:00,2.4585,2.4586,2.4582,2.45825,470700001.0
2007-07-19 15:50:00,2.4583,2.4585,2.4582,2.45835,992699999.0
2007-07-19 15:51:00,2.4584,2.4587,2.4584,2.4584,442700000.0
2007-07-19 15:52:00,2.4586,2.4588,2.4584,2.45855,791700000.0
2007-07-19 15:53:00,2.4585,2.45865,2.4583,2.4585,954699998.0
2007-07-19 15:54:00,2.4585,2.4588,2.4583,2.4588,680400001.0
2007-07-19 15:55:00,2.4588,2.4591,2.4588,2.459,375000000.0
2007-07-19 15:56:00,2.459,2.4591,2.4588,2.459,409400000.0
2007-07-19 15:57:00,2.459,2.4591,2.4588,2.4589,355299999.0
2007-07-19 15:58:00,2.4589,2.459,2.4587,2.4587,506500001.0
2007-07-19 15:59:00,2.4587,2.4591,2.4586,2.4591,328300000.0
2007-07-19 16:00:00,2.4591,2.4593,2.4586,2.4591,882400000.0
2007-07-19 16:01:00,2.459,2.4591,2.45865,2.459,632799999.0
2007-07-19 16:02:00,2.459,2.45925,2.4589,2.4591,713799999.0
2007-07-19 16:03:00,2.4591,2.4591,2.4587,2.4588,674099993.0
2007-07-19 16:04:00,2.45875,2.4592,2.45875,2.459,352100000.0
2007-07-19 16:05:00,2.459,2.45915,2.4588,2.45905,254200001.0
2007-07-19 16:06:00,2.45905,2.45955,2.45905,2.4594,237000000.0
2007-07-19 16:07:00,2.4594,2.4597,2.4593,2.4595,405100000.0
2007-07-19 16:08:00,2.4594,2.45955,2.45905,2.4595,510800001.0
2007-07-19 16:09:00,2.4595,2.4597,2.4592,2.4592,393100001.0
2007-07-19 16:10:00,2.4592,2.4594,2.459,2.4592,835400003.0
2007-07-19 16:11:00,2.4592,2.4595,2.4591,2.4593,384000000.0
2007-07-19 16:12:00,2.4592,2.4596,2.4592,2.45945,653500001.0
2007-07-19 16:13:00,2.4595,2.45955,2.4592,2.4592,211100000.0
2007-07-19 16:14:00,2.4592,2.4595,2.4592,2.4594,228600000.0
2007-07-19 16:15:00,2.4594,2.4596,2.45935,2.4595,772899999.0
2007-07-19 16:16:00,2.45955,2.4597,2.4593,2.4596,205400000.0
2007-07-19 16:17:00,2.4596,2.4596,2.4592,2.45935,431400001.0
2007-07-19 16:18:00,2.45935,2.4594,2.4592,2.4593,200800000.0
2007-07-19 16:19:00,2.4593,2.4595,2.4593,2.4594,302500000.0
2007-07-19 16:20:00,2.4593,2.4594,2.4589,2.4593,296000003.0
2007-07-19 16:21:00,2.4593,2.4594,2.4587,2.4588,491900000.0
2007-07-19 16:22:00,2.4588,2.4591,2.4586,2.4591,378300000.0
2007-07-19 16:23:00,2.4591,2.4592,2.4587,2.4589,644400013.0
2007-07-19 16:24:00,2.4589,2.459,2.4587,2.459,268700000.0
2007-07-19 16:25:00,2.459,2.45965,2.4589,2.4594,778700001.0
2007-07-19 16:26:00,2.45935,2.4595,2.459,2.4593,409200000.0
2007-07-19 16:27:00,2.4593,2.4594,2.459,2.45935,599099997.0
2007-07-19 16:28:00,2.4593,2.4595,2.4591,2.4591,663600002.0
2007-07-19 16:29:00,2.4592,2.4593,2.459,2.4591,235100000.0
2007-07-19 16:30:00,2.4591,2.4593,2.4591,2.45915,431299997.0
2007-07-19 16:31:00,2.4592,2.4596,2.4591,2.4596,874500000.0
2007-07-19 16:32:00,2.4596,2.4599,2.4594,2.4596,734099996.0
2007-07-19 16:33:00,2.4596,2.4596,2.4595,2.4595,275200000.0
2007-07-19 16:34:00,2.4595,2.4595,2.4592,2.4592,277500000.0
2007-07-19 16:35:00,2.4593,2.4593,2.4591,2.45915,230999999.0
2007-07-19 16:36:00,2.45915,2.4598,2.45915,2.4598,427699999.0
2007-07-19 16:37:00,2.4598,2.46,2.4596,2.4597,317400000.0
2007-07-19 16:38:00,2.4597,2.45985,2.4594,2.45965,662899998.0
2007-07-19 16:39:00,2.4596,2.46,2.4595,2.4595,596700002.0
2007-07-19 16:40:00,2.4595,2.4597,2.4593,2.4595,471899996.0
2007-07-19 16:41:00,2.4595,2.4597,2.4593,2.4595,720800001.0
2007-07-19 16:42:00,2.4595,2.4609,2.4594,2.4609,410100003.0
2007-07-19 16:43:00,2.4607,2.4607,2.4601,2.4605,479400000.0
2007-07-19 16:44:00,2.4607,2.4607,2.46035,2.4604,282200000.0
2007-07-19 16:45:00,2.4604,2.4604,2.45975,2.45975,295800001.0
2007-07-19 16:46:00,2.4599,2.4599,2.4594,2.4594,859800003.0
2007-07-19 16:47:00,2.4594,2.4601,2.4594,2.4597,649800000.0
2007-07-19 16:48:00,2.4597,2.46,2.4597,2.45985,628799999.0
2007-07-19 16:49:00,2.45985,2.4601,2.4598,2.45985,339300000.0
2007-07-19 16:50:00,2.4598,2.46025,2.4598,2.46025,230199999.0
2007-07-19 16:51:00,2.4602,2.4604,2.46,2.46025,387099999.0
2007-07-19 16:52:00,2.46025,2.46025,2.46,2.46,323700000.0
2007-07-19 16:53:00,2.46,2.46005,2.4598,2.4599,423999997.0
2007-07-19 16:54:00,2.46,2.46,2.4597,2.4599,77300000.0
2007-07-19 16:55:00,2.4598,2.4599,2.45925,2.45925,609300000.0
2007-07-19 16:56:00,2.4592,2.4593,2.4591,2.4592,981700001.0
2007-07-19 16:57:00,2.4592,2.4593,2.4586,2.4593,1657999990.0
2007-07-19 16:58:00,2.4593,2.4596,2.4592,2.4595,1260700000.0
2007-07-19 16:59:00,2.4595,2.4614,2.4593,2.46095,1426300000.0
2007-07-19 17:00:00,2.4609,2.46095,2.46025,2.4604,1192500005.0
2007-07-19 17:01:00,2.4604,2.46065,2.4602,2.4603,539600000.0
2007-07-19 17:02:00,2.4603,2.4608,2.4602,2.4606,680500000.0
2007-07-19 17:03:00,2.4606,2.461,2.4604,2.46085,560900001.0
2007-07-19 17:04:00,2.46085,2.4609,2.4603,2.4604,688000000.0
2007-07-19 17:05:00,2.4604,2.4607,2.4603,2.4605,841400000.0
2007-07-19 17:06:00,2.4605,2.4607,2.4603,2.4605,373500000.0
2007-07-19 17:07:00,2.4605,2.4608,2.4603,2.4603,184299999.0
2007-07-19 17:08:00,2.46045,2.4607,2.4602,2.46045,704399999.0
2007-07-19 17:09:00,2.46045,2.4605,2.4603,2.4604,352500000.0
2007-07-19 17:10:00,2.46045,2.4606,2.4604,2.46045,411800002.0
2007-07-19 17:11:00,2.4604,2.4604,2.4601,2.4604,376800000.0
2007-07-19 17:12:00,2.4604,2.4608,2.4604,2.4608,474900004.0
2007-07-19 17:13:00,2.4608,2.4608,2.4605,2.4606,488000004.0
2007-07-19 17:14:00,2.4605,2.4608,2.46025,2.46075,240300000.0
2007-07-19 17:15:00,2.4607,2.4608,2.4606,2.46065,265600000.0
2007-07-19 17:16:00,2.4607,2.461,2.46065,2.4607,567300000.0
2007-07-19 17:17:00,2.4607,2.4611,2.4607,2.46085,247500000.0
2007-07-19 17:18:00,2.4609,2.4611,2.4608,2.4611,248200002.0
2007-07-19 17:19:00,2.4611,2.4613,2.46095,2.46095,214600000.0
2007-07-19 17:20:00,2.4611,2.4613,2.4609,2.46095,295399999.0
2007-07-19 17:21:00,2.461,2.4612,2.4604,2.4607,754699996.0
2007-07-19 17:22:00,2.4607,2.46095,2.4604,2.4604,917100001.0
2007-07-19 17:23:00,2.4604,2.4606,2.4601,2.4604,623500002.0
2007-07-19 17:24:00,2.4604,2.4608,2.4604,2.4608,199900000.0
2007-07-19 17:25:00,2.4608,2.4614,2.46055,2.4611,561200001.0
2007-07-19 17:26:00,2.46115,2.462,2.461,2.4618,459899999.0
2007-07-19 17:27:00,2.4618,2.46215,2.4616,2.4617,791300000.0
2007-07-19 17:28:00,2.4617,2.4622,2.4614,2.4619,1100499997.0
2007-07-19 17:29:00,2.4621,2.4625,2.4617,2.4618,433900002.0
2007-07-19 17:30:00,2.4618,2.4619,2.46135,2.4619,1023400002.0
2007-07-19 17:31:00,2.4619,2.4625,2.4616,2.4625,361100001.0
2007-07-19 17:32:00,2.4626,2.4628,2.46215,2.4623,812499998.0
2007-07-19 17:33:00,2.4623,2.4627,2.4622,2.4625,461800000.0
2007-07-19 17:34:00,2.4625,2.4625,2.46205,2.4621,687000001.0
2007-07-19 17:35:00,2.4621,2.4629,2.4621,2.4629,459000002.0
2007-07-19 17:36:00,2.46285,2.4635,2.4628,2.4635,508299998.0
2007-07-19 17:37:00,2.4635,2.4645,2.4635,2.4644,603299999.0
2007-07-19 17:38:00,2.4643,2.4647,2.4639,2.464,829400002.0
2007-07-19 17:39:00,2.464,2.4644,2.4638,2.4642,666500001.0
2007-07-19 17:40:00,2.4642,2.4645,2.464,2.4641,636500000.0
2007-07-19 17:41:00,2.4641,2.4644,2.4639,2.464,464500000.0
2007-07-19 17:42:00,2.464,2.4643,2.4633,2.464,628500000.0
2007-07-19 17:43:00,2.464,2.4641,2.46325,2.4637,603900000.0
2007-07-19 17:44:00,2.4638,2.46395,2.463,2.4631,470500000.0
2007-07-19 17:45:00,2.463,2.46315,2.4628,2.463,456800003.0
2007-07-19 17:46:00,2.4631,2.4633,2.4627,2.4631,759900002.0
2007-07-19 17:47:00,2.4631,2.4643,2.4631,2.4641,526600002.0
2007-07-19 17:48:00,2.4641,2.4643,2.4636,2.4637,439200001.0
2007-07-19 17:49:00,2.4637,2.4638,2.46345,2.4636,464300000.0
2007-07-19 17:50:00,2.4636,2.4639,2.4635,2.4638,321800000.0
2007-07-19 17:51:00,2.4638,2.4643,2.4638,2.4642,278000000.0
2007-07-19 17:52:00,2.4641,2.46415,2.464,2.46405,130500000.0
2007-07-19 17:53:00,2.4641,2.4644,2.464,2.4642,183800000.0
2007-07-19 17:54:00,2.4642,2.4644,2.464,2.464,307700000.0
2007-07-19 17:55:00,2.464,2.4642,2.4637,2.4639,381800000.0
2007-07-19 17:56:00,2.4639,2.4641,2.4633,2.4639,370200000.0
2007-07-19 17:57:00,2.464,2.464,2.46375,2.4639,101600000.0
2007-07-19 17:58:00,2.4639,2.464,2.46365,2.46375,372000000.0
2007-07-19 17:59:00,2.46385,2.46385,2.4629,2.463,685000000.0
2007-07-19 18:00:00,2.4631,2.4635,2.4626,2.4631,1305300002.0
2007-07-19 18:01:00,2.463,2.4632,2.4626,2.463,1169500005.0
2007-07-19 18:02:00,2.4631,2.4631,2.4629,2.463,453300001.0
2007-07-19 18:03:00,2.463,2.463,2.4627,2.4629,353100001.0
2007-07-19 18:04:00,2.4629,2.4633,2.4627,2.4632,545800000.0
2007-07-19 18:05:00,2.4632,2.46335,2.463,2.4633,288900000.0
2007-07-19 18:06:00,2.46335,2.4634,2.463,2.4632,648200003.0
2007-07-19 18:07:00,2.4632,2.4634,2.4631,2.4632,411400000.0
2007-07-19 18:08:00,2.46315,2.4632,2.46305,2.4632,145700000.0
2007-07-19 18:09:00,2.4632,2.4636,2.4631,2.4632,304400001.0
2007-07-19 18:10:00,2.4632,2.4634,2.4629,2.4629,537900000.0
2007-07-19 18:11:00,2.4628,2.4629,2.4628,2.4629,108100000.0
2007-07-19 18:12:00,2.4629,2.4631,2.4629,2.4631,90700000.0
2007-07-19 18:13:00,2.4631,2.4631,2.4628,2.46285,268500000.0
2007-07-19 18:14:00,2.4628,2.4632,2.4628,2.4631,251300000.0
2007-07-19 18:15:00,2.4631,2.4633,2.4629,2.463,374800000.0
2007-07-19 18:16:00,2.4631,2.4632,2.4627,2.4627,187300000.0
2007-07-19 18:17:00,2.4627,2.463,2.4625,2.4625,405600000.0
2007-07-19 18:18:00,2.4625,2.4628,2.4625,2.4626,145400000.0
2007-07-19 18:19:00,2.4626,2.4628,2.4622,2.4623,334800000.0
2007-07-19 18:20:00,2.4624,2.4636,2.4622,2.4632,708400000.0
2007-07-19 18:21:00,2.4632,2.4635,2.463,2.463,346000001.0
2007-07-19 18:22:00,2.46305,2.4631,2.4628,2.4629,281500000.0
2007-07-19 18:23:00,2.4629,2.4631,2.4627,2.46285,438600000.0
2007-07-19 18:24:00,2.463,2.4641,2.463,2.4637,404800001.0
2007-07-19 18:25:00,2.4637,2.4641,2.4635,2.4639,369200000.0
2007-07-19 18:26:00,2.4639,2.464,2.4638,2.4639,148400000.0
2007-07-19 18:27:00,2.464,2.4644,2.4638,2.46415,240000000.0
2007-07-19 18:28:00,2.4641,2.4642,2.46385,2.46385,253600000.0
2007-07-19 18:29:00,2.46385,2.46405,2.4638,2.46405,214399999.0
2007-07-19 18:30:00,2.4641,2.4641,2.4641,2.4641,38400000.0
2007-07-19 18:31:00,2.4641,2.4643,2.464,2.4641,113299999.0
2007-07-19 18:32:00,2.464,2.4641,2.464,2.4641,50700000.0
2007-07-19 18:33:00,2.4641,2.4641,2.4636,2.4637,194700000.0
2007-07-19 18:34:00,2.4637,2.4641,2.4637,2.4641,340200000.0
2007-07-19 18:35:00,2.4641,2.4644,2.4639,2.4642,378700000.0
2007-07-19 18:36:00,2.4643,2.4645,2.4642,2.4643,500400000.0
2007-07-19 18:37:00,2.4643,2.4647,2.4641,2.4643,463000000.0
2007-07-19 18:38:00,2.46435,2.46435,2.4641,2.4642,198300000.0
2007-07-19 18:39:00,2.4642,2.46455,2.464,2.4645,533600001.0
2007-07-19 18:40:00,2.4645,2.4646,2.4643,2.4645,372000000.0
2007-07-19 18:41:00,2.4645,2.46475,2.4643,2.4646,479900001.0
2007-07-19 18:42:00,2.4646,2.4648,2.4645,2.4648,347200000.0
2007-07-19 18:43:00,2.4648,2.4648,2.4647,2.4647,68000000.0
2007-07-19 18:44:00,2.4647,2.4647,2.4647,2.4647,7200000.0
2007-07-19 18:45:00,2.4647,2.4647,2.4647,2.4647,4800000.0
2007-07-19 18:46:00,2.4647,2.4647,2.4647,2.4647,39200000.0
2007-07-19 18:47:00,2.4647,2.4652,2.4647,2.4652,96000000.0
2007-07-19 18:48:00,2.4652,2.4655,2.46505,2.4652,219200001.0
2007-07-19 18:49:00,2.4652,2.4655,2.46505,2.4651,174000000.0
2007-07-19 18:50:00,2.4653,2.4655,2.4652,2.4652,17200000.0
2007-07-19 18:51:00,2.4652,2.4656,2.4651,2.46545,225600000.0
2007-07-19 18:52:00,2.4654,2.4659,2.4654,2.4657,319200002.0
2007-07-19 18:53:00,2.46565,2.4658,2.46535,2.46545,341900000.0
2007-07-19 18:54:00,2.4654,2.4656,2.4654,2.4654,249900000.0
2007-07-19 18:55:00,2.4654,2.4659,2.4654,2.4656,252600000.0
2007-07-19 18:56:00,2.4656,2.4658,2.4654,2.4654,294200000.0
2007-07-19 18:57:00,2.4654,2.4656,2.4653,2.4653,117600000.0
2007-07-19 18:58:00,2.4653,2.4654,2.4652,2.4653,188000000.0
2007-07-19 18:59:00,2.4653,2.4653,2.4649,2.4651,150800000.0
2007-07-19 19:00:00,2.4651,2.4653,2.4649,2.4652,440200001.0
2007-07-19 19:01:00,2.4652,2.4655,2.4651,2.4654,241500000.0
2007-07-19 19:02:00,2.4654,2.4654,2.4651,2.4651,205200000.0
2007-07-19 19:03:00,2.4651,2.4654,2.4651,2.4654,452000001.0
2007-07-19 19:04:00,2.4654,2.4657,2.4652,2.4655,517300000.0
2007-07-19 19:05:00,2.4654,2.4656,2.4653,2.4656,601800005.0
2007-07-19 19:06:00,2.4657,2.4657,2.4655,2.4656,70400000.0
2007-07-19 19:07:00,2.4656,2.4656,2.4653,2.4656,257500000.0
2007-07-19 19:08:00,2.4655,2.4655,2.4648,2.465,366400000.0
2007-07-19 19:09:00,2.465,2.465,2.46475,2.4649,209500000.0
2007-07-19 19:10:00,2.4649,2.4653,2.4649,2.4652,55200000.0
2007-07-19 19:11:00,2.4652,2.4655,2.4651,2.4652,85600000.0
2007-07-19 19:12:00,2.4652,2.4654,2.4651,2.4653,40000000.0
2007-07-19 19:13:00,2.4653,2.4654,2.4653,2.4653,74400000.0
2007-07-19 19:14:00,2.4653,2.4654,2.4652,2.4653,166500000.0
2007-07-19 19:15:00,2.4653,2.4653,2.4651,2.4651,77300000.0
2007-07-19 19:16:00,2.4652,2.4652,2.4649,2.46495,158500000.0
2007-07-19 19:17:00,2.4649,2.4649,2.4644,2.46465,384699998.0
2007-07-19 19:18:00,2.4648,2.4649,2.4648,2.4649,208400000.0
2007-07-19 19:19:00,2.46485,2.46495,2.4646,2.4649,385499999.0
2007-07-19 19:20:00,2.4649,2.4651,2.4648,2.4651,107800000.0
2007-07-19 19:21:00,2.4651,2.4652,2.4649,2.4651,92600000.0
2007-07-19 19:22:00,2.4651,2.4651,2.4647,2.4651,188400000.0
2007-07-19 19:23:00,2.4651,2.4651,2.46475,2.4648,69400000.0
2007-07-19 19:24:00,2.46485,2.4649,2.46465,2.4647,188000000.0
2007-07-19 19:25:00,2.4647,2.4649,2.46465,2.4649,292800000.0
2007-07-19 19:26:00,2.4649,2.4651,2.4644,2.4646,215400003.0
2007-07-19 19:27:00,2.4645,2.4647,2.4643,2.4644,458200000.0
2007-07-19 19:28:00,2.4644,2.4645,2.46405,2.46405,332000000.0
2007-07-19 19:29:00,2.4641,2.4648,2.46405,2.4646,135200000.0
2007-07-19 19:30:00,2.4646,2.46475,2.4646,2.4647,99200000.0
2007-07-19 19:31:00,2.4647,2.4647,2.4646,2.4646,60000000.0
2007-07-19 19:32:00,2.4647,2.4647,2.4647,2.4647,24500000.0
2007-07-19 19:33:00,2.4647,2.4647,2.4647,2.4647,21600000.0
2007-07-19 19:34:00,2.46475,2.46475,2.4647,2.4647,56000000.0
2007-07-19 19:35:00,2.4647,2.46475,2.4647,2.46475,39200000.0
2007-07-19 19:36:00,2.46475,2.46475,2.4643,2.4643,230900000.0
2007-07-19 19:37:00,2.4644,2.46485,2.4643,2.46485,290600000.0
2007-07-19 19:38:00,2.46485,2.4653,2.4647,2.46515,259100001.0
2007-07-19 19:39:00,2.46515,2.4652,2.4649,2.4651,114200000.0
2007-07-19 19:40:00,2.4651,2.4651,2.46485,2.465,82400000.0
2007-07-19 19:41:00,2.46495,2.46495,2.46495,2.46495,4000000.0
2007-07-19 19:42:00,2.4649,2.46515,2.4647,2.4649,212900000.0
2007-07-19 19:43:00,2.465,2.46515,2.4646,2.46515,630100000.0
2007-07-19 19:44:00,2.4651,2.4653,2.4649,2.465,122300000.0
2007-07-19 19:45:00,2.4651,2.4653,2.4649,2.465,162299999.0
2007-07-19 19:46:00,2.465,2.465,2.4648,2.4649,55200000.0
2007-07-19 19:47:00,2.4649,2.46505,2.4649,2.46505,57600000.0
2007-07-19 19:48:00,2.465,2.465,2.4648,2.46485,164800000.0
2007-07-19 19:49:00,2.4648,2.4652,2.4646,2.4647,481500000.0
2007-07-19 19:50:00,2.4647,2.4652,2.46465,2.4651,336000000.0
2007-07-19 19:51:00,2.46505,2.4653,2.465,2.4652,303900000.0
2007-07-19 19:52:00,2.4652,2.4652,2.4651,2.4651,72000000.0
2007-07-19 19:53:00,2.4651,2.4652,2.46505,2.4651,64800000.0
2007-07-19 19:54:00,2.4651,2.4653,2.46505,2.4651,62400000.0
2007-07-19 19:55:00,2.4651,2.4651,2.46505,2.4651,66400000.0
2007-07-19 19:56:00,2.46505,2.4651,2.465,2.4651,63200000.0
2007-07-19 19:57:00,2.4651,2.46525,2.4651,2.4651,144000000.0
2007-07-19 19:58:00,2.46515,2.4652,2.4649,2.4649,163200000.0
2007-07-19 19:59:00,2.46485,2.465,2.4646,2.4647,202400000.0
2007-07-19 20:00:00,2.4647,2.4648,2.4642,2.4644,294300000.0
2007-07-19 20:01:00,2.46445,2.46465,2.4644,2.4644,244800000.0
2007-07-19 20:02:00,2.4644,2.46455,2.4642,2.4642,402100000.0
2007-07-19 20:03:00,2.4642,2.4643,2.4642,2.4643,201000000.0
2007-07-19 20:04:00,2.4643,2.4643,2.4643,2.4643,167400000.0
2007-07-19 20:05:00,2.4643,2.4645,2.46405,2.46415,795600002.0
2007-07-19 20:06:00,2.46415,2.4643,2.464,2.464,343200001.0
2007-07-19 20:07:00,2.464,2.4641,2.4636,2.4641,410500001.0
2007-07-19 20:08:00,2.464,2.4642,2.4639,2.4641,149200000.0
2007-07-19 20:09:00,2.464,2.464,2.4639,2.46395,14000000.0
2007-07-19 20:10:00,2.4641,2.4643,2.46405,2.4642,122000000.0
2007-07-19 20:11:00,2.4642,2.46435,2.4642,2.4642,141200000.0
2007-07-19 20:12:00,2.4642,2.4643,2.4641,2.4642,100000000.0
2007-07-19 20:13:00,2.4641,2.4642,2.464,2.464,121200000.0
2007-07-19 20:14:00,2.464,2.464,2.4638,2.4639,280800000.0
2007-07-19 20:15:00,2.464,2.464,2.46375,2.4638,80800000.0
2007-07-19 20:16:00,2.4639,2.4639,2.4638,2.4638,254200000.0
2007-07-19 20:17:00,2.4638,2.4642,2.4638,2.4639,447500001.0
2007-07-19 20:18:00,2.4639,2.4641,2.4638,2.4638,192800002.0
2007-07-19 20:19:00,2.4639,2.4643,2.4638,2.4639,218800001.0
2007-07-19 20:20:00,2.4639,2.4641,2.4636,2.4641,655600006.0
2007-07-19 20:21:00,2.4641,2.46435,2.464,2.4643,315800000.0
2007-07-19 20:22:00,2.46425,2.4643,2.4642,2.4642,164000000.0
2007-07-19 20:23:00,2.4642,2.4643,2.4641,2.4642,225800000.0
2007-07-19 20:24:00,2.46425,2.46445,2.4642,2.4644,195200000.0
2007-07-19 20:25:00,2.46445,2.4647,2.4643,2.4645,225999999.0
2007-07-19 20:26:00,2.4645,2.4645,2.4642,2.4643,190200000.0
2007-07-19 20:27:00,2.4643,2.4654,2.4642,2.4649,782900001.0
2007-07-19 20:28:00,2.4649,2.4676,2.4648,2.46725,945700000.0
2007-07-19 20:29:00,2.46725,2.4673,2.4663,2.4666,1007700001.0
2007-07-19 20:30:00,2.4666,2.4669,2.4662,2.4664,954500001.0
2007-07-19 20:31:00,2.4665,2.4665,2.4654,2.4658,462200000.0
2007-07-19 20:32:00,2.4659,2.4661,2.46585,2.4661,295000000.0
2007-07-19 20:33:00,2.4661,2.4663,2.466,2.4661,322000000.0
2007-07-19 20:34:00,2.4661,2.4661,2.4659,2.4659,110400000.0
2007-07-19 20:35:00,2.4659,2.46595,2.4656,2.4657,392999999.0
2007-07-19 20:36:00,2.4657,2.46595,2.4657,2.4658,249100000.0
2007-07-19 20:37:00,2.4658,2.46595,2.4657,2.4657,256600001.0
2007-07-19 20:38:00,2.4658,2.4659,2.4657,2.4658,192600001.0
2007-07-19 20:39:00,2.46575,2.46575,2.4655,2.46555,265500002.0
2007-07-19 20:40:00,2.46555,2.4656,2.4654,2.4654,443700000.0
2007-07-19 20:41:00,2.4655,2.4656,2.4654,2.4655,204100000.0
2007-07-19 20:42:00,2.4655,2.4656,2.4654,2.4656,96200000.0
2007-07-19 20:43:00,2.4656,2.4659,2.4654,2.4659,224600000.0
2007-07-19 20:44:00,2.4659,2.4659,2.4659,2.4659,24000000.0
2007-07-19 20:45:00,2.4659,2.4659,2.4654,2.46555,258000000.0
2007-07-19 20:46:00,2.46555,2.4656,2.4654,2.4656,83100000.0
2007-07-19 20:47:00,2.4656,2.4656,2.46555,2.46555,84800000.0
2007-07-19 20:48:00,2.4656,2.4657,2.4654,2.4654,151400000.0
2007-07-19 20:49:00,2.4655,2.466,2.4654,2.466,101700000.0
2007-07-19 20:50:00,2.466,2.4661,2.46565,2.466,128800000.0
2007-07-19 20:51:00,2.466,2.466,2.466,2.466,41600000.0
2007-07-19 20:52:00,2.466,2.466,2.4659,2.4659,75600000.0
2007-07-19 20:53:00,2.4659,2.4659,2.4659,2.4659,24800000.0
2007-07-19 20:54:00,2.4659,2.466,2.4657,2.4658,174400000.0
2007-07-19 20:55:00,2.46575,2.4658,2.4653,2.4656,257399999.0
2007-07-19 20:56:00,2.4656,2.46595,2.4654,2.46555,244099999.0
2007-07-19 20:57:00,2.4656,2.4657,2.4653,2.4656,452100003.0
2007-07-19 20:58:00,2.46565,2.46565,2.4649,2.4651,526400000.0
2007-07-19 20:59:00,2.4649,2.4652,2.46455,2.4651,439700001.0
2007-07-19 21:00:00,2.4651,2.4653,2.4648,2.4652,740200000.0
2007-07-19 21:01:00,2.4652,2.46575,2.4652,2.4652,624400000.0
2007-07-19 21:02:00,2.4652,2.4653,2.4652,2.4653,202000000.0
2007-07-19 21:03:00,2.4653,2.4658,2.4652,2.4658,431400001.0
2007-07-19 21:04:00,2.4658,2.4658,2.4655,2.4657,374300000.0
2007-07-19 21:05:00,2.4656,2.46595,2.4655,2.4657,430900004.0
2007-07-19 21:06:00,2.4657,2.4657,2.4655,2.4656,209100000.0
2007-07-19 21:07:00,2.4656,2.4658,2.4656,2.4657,355000003.0
2007-07-19 21:08:00,2.4657,2.4659,2.4656,2.4657,127600000.0
2007-07-19 21:09:00,2.4657,2.4657,2.4654,2.4654,243200000.0
2007-07-19 21:10:00,2.4654,2.4657,2.4652,2.46565,318400000.0
2007-07-19 21:11:00,2.4656,2.4657,2.46555,2.4657,134000000.0
2007-07-19 21:12:00,2.4657,2.46575,2.4656,2.4656,134400000.0
2007-07-19 21:13:00,2.4656,2.4656,2.4654,2.4655,204200002.0
2007-07-19 21:14:00,2.4656,2.4656,2.4655,2.46555,106499999.0
2007-07-19 21:15:00,2.46555,2.46555,2.4651,2.4651,252800000.0
2007-07-19 21:16:00,2.46515,2.4653,2.4651,2.4653,272500000.0
2007-07-19 21:17:00,2.4653,2.4655,2.4652,2.4654,94800000.0
2007-07-19 21:18:00,2.4653,2.4653,2.4653,2.4653,50000000.0
2007-07-19 21:19:00,2.4653,2.46545,2.4653,2.4654,115100000.0
2007-07-19 21:20:00,2.4654,2.46555,2.4654,2.4654,156600000.0
2007-07-19 21:21:00,2.46545,2.4668,2.46545,2.4667,285500000.0
2007-07-19 21:22:00,2.4666,2.4673,2.4666,2.4668,339800000.0
2007-07-19 21:23:00,2.4668,2.4668,2.4663,2.4663,493700003.0
2007-07-19 21:24:00,2.4663,2.4667,2.4662,2.46635,469599998.0
2007-07-19 21:25:00,2.4664,2.4667,2.4664,2.4665,254100000.0
2007-07-19 21:26:00,2.4665,2.4665,2.4662,2.4662,208400000.0
2007-07-19 21:27:00,2.46635,2.46655,2.4663,2.4664,201000000.0
2007-07-19 21:28:00,2.4664,2.4664,2.4662,2.4662,119200000.0
2007-07-19 21:29:00,2.4662,2.4663,2.4661,2.4661,294499999.0
2007-07-19 21:30:00,2.4661,2.46645,2.4661,2.4664,444800000.0
2007-07-19 21:31:00,2.4664,2.4664,2.4662,2.4662,196000000.0
2007-07-19 21:32:00,2.4662,2.4663,2.46615,2.4663,109000000.0
2007-07-19 21:33:00,2.46615,2.4664,2.4661,2.46625,70200000.0
2007-07-19 21:34:00,2.4663,2.4668,2.4663,2.46655,163800000.0
2007-07-19 21:35:00,2.46655,2.4666,2.4664,2.4666,243199998.0
2007-07-19 21:36:00,2.46655,2.46665,2.4665,2.4666,406199998.0
2007-07-19 21:37:00,2.4666,2.46675,2.4666,2.4666,291200000.0
2007-07-19 21:38:00,2.4666,2.4669,2.4666,2.4668,253899997.0
2007-07-19 21:39:00,2.4669,2.4672,2.4669,2.467,117000000.0
2007-07-19 21:40:00,2.467,2.467,2.4665,2.4666,245700000.0
2007-07-19 21:41:00,2.4666,2.467,2.4665,2.467,366199997.0
2007-07-19 21:42:00,2.467,2.4671,2.4669,2.4671,499000000.0
2007-07-19 21:43:00,2.46705,2.4673,2.4667,2.46675,483100000.0
2007-07-19 21:44:00,2.4667,2.4671,2.4667,2.46705,213600000.0
2007-07-19 21:45:00,2.46705,2.4683,2.46705,2.4676,478300000.0
2007-07-19 21:46:00,2.4676,2.4679,2.4676,2.46765,152300000.0
2007-07-19 21:47:00,2.4677,2.468,2.4677,2.4678,94900000.0
2007-07-19 21:48:00,2.4676,2.468,2.4675,2.46755,308100001.0
2007-07-19 21:49:00,2.46755,2.4676,2.4673,2.4673,144900000.0
2007-07-19 21:50:00,2.4673,2.4678,2.4672,2.4678,172200001.0
2007-07-19 21:51:00,2.4678,2.4678,2.46735,2.4676,287899998.0
2007-07-19 21:52:00,2.4678,2.4678,2.4674,2.4677,157000000.0
2007-07-19 21:53:00,2.4677,2.4677,2.4674,2.46745,324300001.0
2007-07-19 21:54:00,2.4674,2.4674,2.4671,2.46715,63100000.0
2007-07-19 21:55:00,2.4672,2.46725,2.4671,2.46725,103000000.0
2007-07-19 21:56:00,2.4673,2.4676,2.4673,2.4676,103099999.0
2007-07-19 21:57:00,2.4674,2.4674,2.4672,2.4673,214800000.0
2007-07-19 21:58:00,2.4673,2.4674,2.4672,2.4673,261700000.0
2007-07-19 21:59:00,2.4672,2.4673,2.4671,2.4672,265699997.0
2007-07-19 22:00:00,2.4671,2.4673,2.4671,2.4673,109399999.0
2007-07-19 22:01:00,2.4673,2.4673,2.4671,2.4672,132800000.0
2007-07-19 22:02:00,2.4672,2.4676,2.4671,2.4675,136300000.0
2007-07-19 22:03:00,2.4675,2.4675,2.4673,2.4673,80400000.0
2007-07-19 22:04:00,2.4673,2.46735,2.4673,2.4673,76000000.0
2007-07-19 22:05:00,2.46735,2.46735,2.4672,2.4673,84900000.0
2007-07-19 22:06:00,2.4674,2.46745,2.467,2.4672,168600000.0
2007-07-19 22:07:00,2.4673,2.4674,2.4672,2.4672,106700000.0
2007-07-19 22:08:00,2.4671,2.4671,2.4669,2.467,147000000.0
2007-07-19 22:09:00,2.4669,2.467,2.4668,2.467,177400001.0
2007-07-19 22:10:00,2.4669,2.467,2.4667,2.4667,157800000.0
2007-07-19 22:11:00,2.4666,2.4667,2.4663,2.4663,159600000.0
2007-07-19 22:12:00,2.4663,2.4663,2.4659,2.4659,355400000.0
2007-07-19 22:13:00,2.4659,2.466,2.4656,2.46585,260800000.0
2007-07-19 22:14:00,2.46585,2.466,2.4657,2.4659,112800000.0
2007-07-19 22:15:00,2.4659,2.4659,2.4656,2.4656,163800001.0
2007-07-19 22:16:00,2.4659,2.4661,2.4657,2.4661,167700000.0
2007-07-19 22:17:00,2.46595,2.46645,2.4658,2.4664,422000001.0
2007-07-19 22:18:00,2.46645,2.46655,2.46645,2.46645,20300000.0
2007-07-19 22:19:00,2.46645,2.4667,2.4664,2.4667,116800000.0
2007-07-19 22:20:00,2.4668,2.4668,2.4668,2.4668,11600000.0
2007-07-19 22:21:00,2.4668,2.4668,2.4667,2.4668,81800000.0
2007-07-19 22:22:00,2.4668,2.4668,2.46645,2.46645,24400000.0
2007-07-19 22:23:00,2.46645,2.4666,2.46615,2.4666,218400000.0
2007-07-19 22:24:00,2.46655,2.4667,2.46615,2.4663,258400000.0
2007-07-19 22:25:00,2.4663,2.467,2.4663,2.4669,136000000.0
2007-07-19 22:26:00,2.467,2.467,2.4666,2.4667,126400000.0
2007-07-19 22:27:00,2.4668,2.4668,2.46635,2.4664,100700000.0
2007-07-19 22:28:00,2.4664,2.46665,2.4664,2.46655,34400000.0
2007-07-19 22:29:00,2.4666,2.4667,2.46655,2.4667,60800000.0
2007-07-19 22:30:00,2.4667,2.46695,2.4663,2.46635,185500000.0
2007-07-19 22:31:00,2.4665,2.46665,2.4663,2.46645,136400000.0
2007-07-19 22:32:00,2.4665,2.46665,2.4663,2.4663,78400000.0
2007-07-19 22:33:00,2.46635,2.46685,2.4662,2.46655,401600000.0
2007-07-19 22:34:00,2.46655,2.46655,2.46635,2.46635,60000000.0
2007-07-19 22:35:00,2.46635,2.46635,2.46625,2.46625,106400000.0
2007-07-19 22:36:00,2.46625,2.4665,2.46625,2.46625,161800000.0
2007-07-19 22:37:00,2.46625,2.4663,2.4662,2.46625,88700000.0
2007-07-19 22:38:00,2.46625,2.4665,2.466,2.4663,79200000.0
2007-07-19 22:39:00,2.4663,2.4664,2.46625,2.4663,64000000.0
2007-07-19 22:40:00,2.4663,2.4663,2.4662,2.46625,64800000.0
2007-07-19 22:41:00,2.4662,2.4664,2.466,2.4662,244500000.0
2007-07-19 22:42:00,2.4661,2.4662,2.4661,2.46615,131500000.0
2007-07-19 22:43:00,2.4662,2.4662,2.46605,2.46605,127200000.0
2007-07-19 22:44:00,2.4661,2.4663,2.466,2.466,100000000.0
2007-07-19 22:45:00,2.466,2.4662,2.4659,2.46605,134700000.0
2007-07-19 22:46:00,2.46605,2.46605,2.46595,2.46605,38400000.0
2007-07-19 22:47:00,2.4661,2.4663,2.4658,2.46605,112800000.0
2007-07-19 22:48:00,2.4663,2.4664,2.46625,2.4663,134400000.0
2007-07-19 22:49:00,2.4663,2.4664,2.46625,2.4663,129200000.0
2007-07-19 22:50:00,2.4663,2.4663,2.46595,2.46595,118400000.0
2007-07-19 22:51:00,2.46595,2.4661,2.4656,2.46565,205200000.0
2007-07-19 22:52:00,2.46565,2.4658,2.46565,2.4658,22000000.0
2007-07-19 22:53:00,2.46565,2.4657,2.46535,2.4655,101300000.0
2007-07-19 22:54:00,2.4655,2.4657,2.4655,2.4657,30000000.0
2007-07-19 22:55:00,2.4657,2.4657,2.4652,2.46525,95000000.0
2007-07-19 22:56:00,2.4652,2.4655,2.46515,2.4655,94400000.0
2007-07-19 22:57:00,2.4655,2.4656,2.4653,2.4656,26000000.0
2007-07-19 22:58:00,2.4656,2.4656,2.4652,2.46525,74800000.0
2007-07-19 22:59:00,2.4653,2.4655,2.4651,2.4655,171400000.0
2007-07-19 23:00:00,2.4655,2.4655,2.465,2.4652,103300000.0
2007-07-19 23:01:00,2.4652,2.4652,2.465,2.4652,50400000.0
2007-07-19 23:02:00,2.4652,2.4654,2.4651,2.4653,51600000.0
2007-07-19 23:03:00,2.4651,2.4653,2.4649,2.465,45600000.0
2007-07-19 23:04:00,2.465,2.4653,2.4649,2.465,123100000.0
2007-07-19 23:05:00,2.465,2.4652,2.4649,2.465,87300000.0
2007-07-19 23:06:00,2.465,2.4654,2.465,2.4654,149500000.0
2007-07-19 23:07:00,2.4652,2.4654,2.465,2.4654,51700000.0
2007-07-19 23:08:00,2.4654,2.4654,2.4653,2.4654,9600000.0
2007-07-19 23:09:00,2.4654,2.4656,2.4652,2.4656,39800000.0
2007-07-19 23:10:00,2.4656,2.4657,2.4656,2.4657,192200000.0
2007-07-19 23:11:00,2.4657,2.4661,2.4654,2.4654,209600000.0
2007-07-19 23:12:00,2.46555,2.4657,2.4655,2.4657,84000000.0
2007-07-19 23:13:00,2.4657,2.4659,2.46565,2.46585,134400000.0
2007-07-19 23:14:00,2.46585,2.4662,2.46575,2.46575,158000000.0
2007-07-19 23:15:00,2.46575,2.46595,2.46565,2.46595,107200000.0
2007-07-19 23:16:00,2.46595,2.4662,2.46565,2.46595,76800000.0
2007-07-19 23:17:00,2.46595,2.46595,2.46565,2.4659,81600000.0
2007-07-19 23:18:00,2.466,2.46605,2.4657,2.4659,292800000.0
2007-07-19 23:19:00,2.46585,2.46585,2.4656,2.4657,71200000.0
2007-07-19 23:20:00,2.4657,2.4657,2.4657,2.4657,24000000.0
2007-07-19 23:21:00,2.4656,2.46645,2.4656,2.46645,140800000.0
2007-07-19 23:22:00,2.4665,2.4665,2.4662,2.46645,113500000.0
2007-07-19 23:23:00,2.4664,2.4664,2.46635,2.46635,8000000.0
2007-07-19 23:24:00,2.46618,2.46649,2.46588,2.46588,34400000.0
2007-07-19 23:25:00,2.46635,2.46635,2.4658,2.4658,97000000.0
2007-07-19 23:26:00,2.4658,2.46635,2.4658,2.4663,82700000.0
2007-07-19 23:27:00,2.4663,2.4663,2.46575,2.4662,106100000.0
2007-07-19 23:28:00,2.46615,2.4663,2.46615,2.46625,48000000.0
2007-07-19 23:29:00,2.4661,2.4668,2.4661,2.4666,113000000.0
2007-07-19 23:30:00,2.4667,2.4667,2.46655,2.4666,117800000.0
2007-07-19 23:31:00,2.46665,2.467,2.4665,2.467,157100000.0
2007-07-19 23:32:00,2.46695,2.46725,2.4669,2.46705,118400000.0
2007-07-19 23:33:00,2.46705,2.46705,2.46655,2.4668,58400000.0
2007-07-19 23:34:00,2.4669,2.46705,2.46685,2.46685,28800000.0
2007-07-19 23:35:00,2.4668,2.4668,2.4664,2.4664,80000000.0
2007-07-19 23:36:00,2.4664,2.4664,2.4664,2.4664,46000000.0
2007-07-19 23:37:00,2.4664,2.4664,2.4664,2.4664,12000000.0
2007-07-19 23:38:00,2.4664,2.4664,2.46585,2.46615,207000000.0
2007-07-19 23:39:00,2.46615,2.46635,2.46605,2.46625,47200000.0
2007-07-19 23:40:00,2.4663,2.4663,2.4663,2.4663,8000000.0
2007-07-19 23:41:00,2.46564,2.46575,2.46564,2.46573,43200000.0
2007-07-19 23:42:00,2.46581,2.46587,2.46577,2.46577,91200000.0
2007-07-19 23:43:00,2.46635,2.46665,2.4662,2.4665,132800000.0
2007-07-19 23:44:00,2.4665,2.4668,2.4663,2.4668,117400000.0
2007-07-19 23:45:00,2.4668,2.4668,2.46675,2.46675,32000000.0
2007-07-19 23:46:00,2.46685,2.46695,2.46685,2.46685,66400000.0
2007-07-19 23:47:00,2.4668,2.46685,2.4668,2.46685,20800000.0
2007-07-19 23:48:00,2.4669,2.46695,2.4666,2.46675,32800000.0
2007-07-19 23:49:00,2.4667,2.4667,2.4665,2.4666,48800000.0
2007-07-19 23:50:00,2.46665,2.46665,2.4665,2.4665,26300000.0
2007-07-19 23:51:00,2.46655,2.4666,2.46655,2.4666,16000000.0
2007-07-19 23:52:00,2.46655,2.4666,2.46655,2.46655,24000000.0
2007-07-19 23:53:00,2.46655,2.4668,2.46655,2.4667,36000000.0
2007-07-19 23:54:00,2.4667,2.4668,2.4667,2.4667,23200000.0
2007-07-19 23:55:00,2.4668,2.4668,2.4668,2.4668,4000000.0
2007-07-19 23:56:00,2.46642,2.46658,2.46631,2.46638,116700000.0
2007-07-19 23:57:00,2.4668,2.46685,2.4666,2.4666,50400000.0
2007-07-19 23:58:00,2.4666,2.46685,2.4666,2.46665,74500000.0
2007-07-19 23:59:00,2.46602,2.4663,2.46602,2.4663,248400000.0
2007-07-20 00:00:00,2.4666,2.4666,2.4666,2.4666,10400000.0
2007-07-20 00:01:00,2.4667,2.4667,2.4667,2.4667,62500.0
2007-07-20 00:02:00,2.4668,2.467,2.4668,2.467,500000.0
2007-07-20 00:03:00,2.4667,2.4672,2.4667,2.4671,32987500.0
2007-07-20 00:04:00,2.4671,2.4671,2.467,2.46705,12362500.0
2007-07-20 00:05:00,2.4671,2.4673,2.4671,2.4673,30712500.0
2007-07-20 00:06:00,2.4673,2.4675,2.4673,2.4675,24187500.0
2007-07-20 00:07:00,2.4675,2.4675,2.4675,2.4675,125000.0
2007-07-20 00:08:00,2.4675,2.4675,2.4675,2.4675,187500.0
2007-07-20 00:09:00,2.4675,2.4677,2.4675,2.4677,600000.0
2007-07-20 00:10:00,2.4676,2.4676,2.4675,2.4676,187500.0
2007-07-20 00:11:00,2.46695,2.46695,2.46695,2.46695,9600000.0
2007-07-20 00:12:00,2.46692,2.46703,2.46689,2.46703,36000000.0
2007-07-20 00:13:00,2.46709,2.46737,2.46686,2.46693,69600000.0
2007-07-20 00:14:00,2.46719,2.46719,2.46684,2.46719,31200000.0
2007-07-20 00:15:00,2.4676,2.4677,2.4674,2.4674,912500.0
2007-07-20 00:16:00,2.4674,2.4674,2.4673,2.4673,437500.0
2007-07-20 00:17:00,2.4673,2.4673,2.4672,2.4673,5187500.0
2007-07-20 00:18:00,2.4673,2.4674,2.4671,2.4671,4187500.0
2007-07-20 00:19:00,2.4671,2.4673,2.4671,2.4673,8062500.0
2007-07-20 00:20:00,2.46673,2.46712,2.46673,2.46678,108000000.0
2007-07-20 00:21:00,2.46675,2.46687,2.4667,2.46675,61600000.0
2007-07-20 00:22:00,2.4673,2.46745,2.467,2.4674,47637500.0
2007-07-20 00:23:00,2.4674,2.4676,2.4671,2.4671,75450000.0
2007-07-20 00:24:00,2.4671,2.4674,2.4671,2.4673,15325000.0
2007-07-20 00:25:00,2.4674,2.4674,2.4671,2.4671,4062500.0
2007-07-20 00:26:00,2.4674,2.4676,2.4672,2.4672,19637500.0
2007-07-20 00:27:00,2.4672,2.4675,2.4672,2.4674,31450000.0
2007-07-20 00:28:00,2.4674,2.4675,2.4671,2.4671,19450000.0
2007-07-20 00:29:00,2.46715,2.4674,2.4671,2.4672,20375000.0
2007-07-20 00:30:00,2.4671,2.4673,2.4671,2.4673,2587500.0
2007-07-20 00:31:00,2.4672,2.4674,2.4672,2.4674,2525000.0
2007-07-20 00:32:00,2.4674,2.4674,2.4674,2.4674,437500.0
2007-07-20 00:33:00,2.4674,2.4674,2.467,2.4672,7025000.0
2007-07-20 00:34:00,2.4672,2.4672,2.4672,2.4672,187500.0
2007-07-20 00:35:00,2.4672,2.4672,2.4672,2.4672,2462500.0
2007-07-20 00:36:00,2.4672,2.4673,2.4671,2.4673,30725000.0
2007-07-20 00:37:00,2.4673,2.4673,2.46725,2.46725,16125000.0
2007-07-20 00:38:00,2.46725,2.4674,2.467,2.4672,93600000.0
2007-07-20 00:39:00,2.4672,2.46725,2.4672,2.46725,57600000.0
2007-07-20 00:40:00,2.4672,2.4672,2.46705,2.4672,49600000.0
2007-07-20 00:41:00,2.4672,2.4672,2.4672,2.4672,2400000.0
2007-07-20 00:42:00,2.4672,2.4672,2.46695,2.4672,20000000.0
2007-07-20 00:43:00,2.4672,2.4672,2.4672,2.4672,37600000.0
2007-07-20 00:44:00,2.4672,2.4672,2.4667,2.4669,59200000.0
2007-07-20 00:45:00,2.46675,2.46675,2.4667,2.4667,18400000.0
2007-07-20 00:46:00,2.46665,2.4668,2.4664,2.46645,84800000.0
2007-07-20 00:47:00,2.46645,2.4665,2.4663,2.4665,155200000.0
2007-07-20 00:48:00,2.4665,2.4665,2.4664,2.4664,7200000.0
2007-07-20 00:49:00,2.4664,2.4667,2.4664,2.4666,38400000.0
2007-07-20 00:50:00,2.4666,2.4666,2.4665,2.4665,52800000.0
2007-07-20 00:51:00,2.4665,2.4667,2.4661,2.46615,172500000.0
2007-07-20 00:52:00,2.4663,2.4664,2.4663,2.4663,86400000.0
2007-07-20 00:53:00,2.4663,2.4664,2.4661,2.4663,146700000.0
2007-07-20 00:54:00,2.4662,2.4665,2.4661,2.46635,104900000.0
2007-07-20 00:55:00,2.4665,2.4665,2.46625,2.46645,99200000.0
2007-07-20 00:56:00,2.4664,2.46645,2.46635,2.46645,28000000.0
2007-07-20 00:57:00,2.4664,2.4665,2.4664,2.4665,40000000.0
2007-07-20 00:58:00,2.4665,2.4665,2.4664,2.4664,17600000.0
2007-07-20 00:59:00,2.4666,2.4666,2.4664,2.4664,90400000.0
2007-07-20 01:00:00,2.4665,2.46655,2.4662,2.4663,232800000.0
2007-07-20 01:01:00,2.46635,2.4664,2.4661,2.4663,83600000.0
2007-07-20 01:02:00,2.4663,2.46635,2.4662,2.4663,161600000.0
2007-07-20 01:03:00,2.4663,2.4664,2.46605,2.46605,153600000.0
2007-07-20 01:04:00,2.4661,2.4661,2.4661,2.4661,26400000.0
2007-07-20 01:05:00,2.4661,2.4661,2.46595,2.46605,114400000.0
2007-07-20 01:06:00,2.46605,2.46625,2.4659,2.46605,169500000.0
2007-07-20 01:07:00,2.46605,2.4663,2.4657,2.46625,401800003.0
2007-07-20 01:08:00,2.4662,2.4662,2.4662,2.4662,16800000.0
2007-07-20 01:09:00,2.4662,2.4662,2.4661,2.4661,10400000.0
2007-07-20 01:10:00,2.4661,2.46625,2.4658,2.466,132700000.0
2007-07-20 01:11:00,2.466,2.4662,2.46595,2.466,135200000.0
2007-07-20 01:12:00,2.466,2.4661,2.4656,2.4658,651800000.0
2007-07-20 01:13:00,2.4658,2.4659,2.4658,2.4658,92800000.0
2007-07-20 01:14:00,2.4658,2.466,2.4656,2.4657,141100001.0
2007-07-20 01:15:00,2.4657,2.4659,2.4657,2.4659,160800000.0
2007-07-20 01:16:00,2.4659,2.466,2.4659,2.466,154400000.0
2007-07-20 01:17:00,2.466,2.466,2.4659,2.4659,25600000.0
2007-07-20 01:18:00,2.4659,2.466,2.4659,2.466,12000000.0
2007-07-20 01:19:00,2.466,2.466,2.4657,2.466,171199998.0
2007-07-20 01:20:00,2.466,2.466,2.4658,2.46585,48000000.0
2007-07-20 01:21:00,2.4658,2.466,2.4657,2.46585,234599998.0
2007-07-20 01:22:00,2.4658,2.4658,2.4657,2.4658,100800000.0
2007-07-20 01:23:00,2.4658,2.4659,2.46575,2.4659,50400000.0
2007-07-20 01:24:00,2.4659,2.4659,2.4659,2.4659,50400000.0
2007-07-20 01:25:00,2.4659,2.4659,2.4656,2.4656,50400000.0
2007-07-20 01:26:00,2.4657,2.4659,2.4657,2.4659,137600000.0
2007-07-20 01:27:00,2.4659,2.4659,2.4658,2.4658,63200000.0
2007-07-20 01:28:00,2.4658,2.46595,2.4658,2.4659,44800000.0
2007-07-20 01:29:00,2.4659,2.4659,2.4657,2.4659,56800000.0
2007-07-20 01:30:00,2.4658,2.466,2.4657,2.4659,144000000.0
2007-07-20 01:31:00,2.4659,2.466,2.4658,2.466,104800000.0
2007-07-20 01:32:00,2.466,2.4663,2.4657,2.4657,407200000.0
2007-07-20 01:33:00,2.4657,2.4661,2.4657,2.46585,130300000.0
2007-07-20 01:34:00,2.4659,2.466,2.4659,2.4659,52000000.0
2007-07-20 01:35:00,2.4659,2.46595,2.4659,2.4659,136000000.0
2007-07-20 01:36:00,2.4658,2.4661,2.4658,2.4661,113200000.0
2007-07-20 01:37:00,2.4661,2.4661,2.4661,2.4661,4800000.0
2007-07-20 01:38:00,2.4656,2.46577,2.46553,2.46577,94400000.0
2007-07-20 01:39:00,2.4661,2.4663,2.4658,2.46615,310300000.0
2007-07-20 01:40:00,2.4662,2.4664,2.4662,2.4662,129700000.0
2007-07-20 01:41:00,2.46625,2.4667,2.46625,2.4665,693400000.0
2007-07-20 01:42:00,2.4665,2.4665,2.466,2.4663,281100000.0
2007-07-20 01:43:00,2.4663,2.4664,2.4659,2.466,265599999.0
2007-07-20 01:44:00,2.466,2.466,2.4659,2.466,18300000.0
2007-07-20 01:45:00,2.466,2.4662,2.4659,2.4661,63700000.0
2007-07-20 01:46:00,2.4661,2.4662,2.4661,2.4662,9600000.0
2007-07-20 01:47:00,2.4661,2.4662,2.4661,2.4662,19200000.0
2007-07-20 01:48:00,2.4662,2.4662,2.4659,2.4659,189000000.0
2007-07-20 01:49:00,2.466,2.466,2.4657,2.4657,191800000.0
2007-07-20 01:50:00,2.4657,2.4658,2.4656,2.4657,403599999.0
2007-07-20 01:51:00,2.4657,2.46575,2.46555,2.4656,144800000.0
2007-07-20 01:52:00,2.4656,2.4658,2.4656,2.4657,181600000.0
2007-07-20 01:53:00,2.4658,2.4659,2.4654,2.4654,215600000.0
2007-07-20 01:54:00,2.46565,2.4657,2.4656,2.4656,118400000.0
2007-07-20 01:55:00,2.4656,2.4656,2.4656,2.4656,59200000.0
2007-07-20 01:56:00,2.4656,2.4658,2.4653,2.4654,322900000.0
2007-07-20 01:57:00,2.4654,2.4657,2.46535,2.4655,374900001.0
2007-07-20 01:58:00,2.4655,2.4657,2.4655,2.46565,102300000.0
2007-07-20 01:59:00,2.4657,2.4658,2.4655,2.4655,286400000.0
2007-07-20 02:00:00,2.4655,2.4662,2.4655,2.46605,379800000.0
2007-07-20 02:01:00,2.4662,2.4662,2.466,2.46605,227200000.0
2007-07-20 02:02:00,2.4661,2.4661,2.46595,2.46595,88800000.0
2007-07-20 02:03:00,2.4659,2.4659,2.4657,2.46575,60800000.0
2007-07-20 02:04:00,2.4658,2.4659,2.4656,2.4657,249599998.0
2007-07-20 02:05:00,2.4657,2.4657,2.4656,2.4657,173600000.0
2007-07-20 02:06:00,2.4657,2.4657,2.4654,2.4654,47500000.0
2007-07-20 02:07:00,2.4654,2.46565,2.4654,2.46565,58800000.0
2007-07-20 02:08:00,2.4657,2.4658,2.4657,2.4657,23200000.0
2007-07-20 02:09:00,2.4657,2.4659,2.4656,2.46565,241300001.0
2007-07-20 02:10:00,2.46565,2.4657,2.4654,2.4654,236000000.0
2007-07-20 02:11:00,2.4654,2.46545,2.4652,2.4654,276399998.0
2007-07-20 02:12:00,2.4654,2.4655,2.4653,2.4654,110000000.0
2007-07-20 02:13:00,2.4653,2.4656,2.4653,2.4655,180800000.0
2007-07-20 02:14:00,2.4655,2.4657,2.4655,2.4657,78400000.0
2007-07-20 02:15:00,2.4656,2.4657,2.4656,2.4656,26400000.0
2007-07-20 02:16:00,2.4656,2.4656,2.4656,2.4656,44800000.0
2007-07-20 02:17:00,2.4656,2.4656,2.4655,2.4656,39100000.0
2007-07-20 02:18:00,2.4655,2.4658,2.4655,2.4658,137900000.0
2007-07-20 02:19:00,2.4658,2.4658,2.4656,2.4656,30400000.0
2007-07-20 02:20:00,2.4657,2.4657,2.4655,2.4657,146899999.0
2007-07-20 02:21:00,2.46565,2.4657,2.4656,2.4656,61700000.0
2007-07-20 02:22:00,2.4656,2.4656,2.4656,2.4656,38400000.0
2007-07-20 02:23:00,2.4656,2.4656,2.4656,2.4656,12400000.0
2007-07-20 02:24:00,2.46545,2.46545,2.465,2.46514,541899999.0
2007-07-20 02:25:00,2.4656,2.4658,2.4656,2.4656,122400000.0
2007-07-20 02:26:00,2.4656,2.4656,2.4656,2.4656,52000000.0
2007-07-20 02:27:00,2.4656,2.4656,2.4656,2.4656,31600000.0
2007-07-20 02:28:00,2.46565,2.4657,2.4656,2.4656,36600000.0
2007-07-20 02:29:00,2.4657,2.4657,2.4657,2.4657,8000000.0
2007-07-20 02:30:00,2.4657,2.4657,2.4657,2.4657,2000000.0
2007-07-20 02:31:00,2.4657,2.4657,2.4657,2.4657,2000000.0
2007-07-20 02:32:00,2.4657,2.4657,2.4657,2.4657,4000000.0
2007-07-20 02:33:00,2.46565,2.46565,2.4655,2.46565,73400000.0
2007-07-20 02:34:00,2.46565,2.4657,2.4655,2.4655,230400000.0
2007-07-20 02:35:00,2.4655,2.4659,2.4655,2.4659,310600001.0
2007-07-20 02:36:00,2.46575,2.4658,2.4656,2.4658,155600000.0
2007-07-20 02:37:00,2.4658,2.4659,2.4657,2.4658,164800001.0
2007-07-20 02:38:00,2.4658,2.46595,2.4658,2.46595,138799999.0
2007-07-20 02:39:00,2.4659,2.46615,2.4659,2.4661,94100000.0
2007-07-20 02:40:00,2.4661,2.4661,2.46605,2.4661,50400000.0
2007-07-20 02:41:00,2.4661,2.4661,2.4657,2.4657,308000000.0
2007-07-20 02:42:00,2.4657,2.4658,2.4657,2.4658,71200000.0
2007-07-20 02:43:00,2.46575,2.4658,2.4656,2.4657,63999999.0
2007-07-20 02:44:00,2.4657,2.4658,2.4654,2.4658,266000000.0
2007-07-20 02:45:00,2.4657,2.4658,2.4656,2.4657,74000000.0
2007-07-20 02:46:00,2.4658,2.4658,2.4657,2.4657,29600000.0
2007-07-20 02:47:00,2.4657,2.4659,2.46555,2.4658,81600000.0
2007-07-20 02:48:00,2.4658,2.4659,2.4656,2.4656,55300000.0
2007-07-20 02:49:00,2.4656,2.4658,2.4655,2.4655,115200000.0
2007-07-20 02:50:00,2.4655,2.4655,2.46525,2.46525,80800000.0
2007-07-20 02:51:00,2.4653,2.46575,2.4653,2.4653,254000000.0
2007-07-20 02:52:00,2.4653,2.4653,2.46525,2.46525,32800000.0
2007-07-20 02:53:00,2.4652,2.4653,2.4652,2.4653,116000000.0
2007-07-20 02:54:00,2.4653,2.4653,2.4652,2.4653,158500000.0
2007-07-20 02:55:00,2.46525,2.46545,2.4652,2.4652,356800000.0
2007-07-20 02:56:00,2.4652,2.4655,2.465,2.4653,132800000.0
2007-07-20 02:57:00,2.4653,2.4653,2.4649,2.4651,248800000.0
2007-07-20 02:58:00,2.4651,2.4652,2.4651,2.4652,65600000.0
2007-07-20 02:59:00,2.4652,2.4655,2.4652,2.4652,100800000.0
2007-07-20 03:00:00,2.4652,2.4652,2.4651,2.4651,66400000.0
2007-07-20 03:01:00,2.4651,2.4653,2.4651,2.4651,133600000.0
2007-07-20 03:02:00,2.4653,2.4655,2.4651,2.46545,109400000.0
2007-07-20 03:03:00,2.4655,2.4661,2.4654,2.4658,277800000.0
2007-07-20 03:04:00,2.4658,2.4659,2.4655,2.4655,422000000.0
2007-07-20 03:05:00,2.4656,2.46565,2.4652,2.4652,194900000.0
2007-07-20 03:06:00,2.4653,2.4656,2.4652,2.4655,112000000.0
2007-07-20 03:07:00,2.4655,2.4657,2.4655,2.4657,48000000.0
2007-07-20 03:08:00,2.4655,2.4657,2.4655,2.4657,87200000.0
2007-07-20 03:09:00,2.4657,2.4659,2.4657,2.4658,75200000.0
2007-07-20 03:10:00,2.46575,2.4662,2.46575,2.4661,362300000.0
2007-07-20 03:11:00,2.4663,2.4667,2.4661,2.4667,460200000.0
2007-07-20 03:12:00,2.4664,2.4666,2.46615,2.46615,307099999.0
2007-07-20 03:13:00,2.4662,2.4668,2.4661,2.4668,379700000.0
2007-07-20 03:14:00,2.4667,2.4667,2.4663,2.4663,171500000.0
2007-07-20 03:15:00,2.4663,2.46655,2.4662,2.4665,66400000.0
2007-07-20 03:16:00,2.4665,2.4669,2.4665,2.46655,127200000.0
2007-07-20 03:17:00,2.4665,2.4665,2.46645,2.46645,52800000.0
2007-07-20 03:18:00,2.4664,2.4668,2.4664,2.4667,111100000.0
2007-07-20 03:19:00,2.4668,2.4669,2.4665,2.4665,49300000.0
2007-07-20 03:20:00,2.4665,2.4669,2.4665,2.4669,69300000.0
2007-07-20 03:21:00,2.4668,2.4668,2.4666,2.4666,10400000.0
2007-07-20 03:22:00,2.4667,2.4667,2.4667,2.4667,800000.0
2007-07-20 03:23:00,2.4667,2.4667,2.4664,2.4664,104000000.0
2007-07-20 03:24:00,2.46645,2.4668,2.4664,2.46665,160000000.0
2007-07-20 03:25:00,2.46665,2.467,2.46665,2.4669,94400000.0
2007-07-20 03:26:00,2.4669,2.46695,2.4668,2.4669,100800000.0
2007-07-20 03:27:00,2.4669,2.4669,2.4669,2.4669,4000000.0
2007-07-20 03:28:00,2.4668,2.4668,2.4663,2.4664,197200000.0
2007-07-20 03:29:00,2.4664,2.4665,2.4663,2.4663,183700000.0
2007-07-20 03:30:00,2.4662,2.4666,2.4662,2.4663,155100001.0
2007-07-20 03:31:00,2.4663,2.4664,2.4663,2.4664,42400000.0
2007-07-20 03:32:00,2.4664,2.4664,2.4663,2.4663,22300000.0
2007-07-20 03:33:00,2.4663,2.4666,2.4663,2.46635,119200000.0
2007-07-20 03:34:00,2.4664,2.4664,2.4664,2.4664,3200000.0
2007-07-20 03:35:00,2.4664,2.4668,2.4664,2.4668,270100000.0
2007-07-20 03:36:00,2.4667,2.4668,2.4666,2.4668,141000000.0
2007-07-20 03:37:00,2.4668,2.4669,2.46645,2.4666,188700000.0
2007-07-20 03:38:00,2.4666,2.4666,2.4666,2.4666,35200000.0
2007-07-20 03:39:00,2.4666,2.467,2.4666,2.4668,197800000.0
2007-07-20 03:40:00,2.4667,2.4668,2.4665,2.4668,346400000.0
2007-07-20 03:41:00,2.4667,2.4668,2.4666,2.4667,93600000.0
2007-07-20 03:42:00,2.4666,2.46665,2.4665,2.4666,82400000.0
2007-07-20 03:43:00,2.46638,2.46647,2.46627,2.46627,16800000.0
2007-07-20 03:44:00,2.4666,2.4666,2.4666,2.4666,100000000.0
2007-07-20 03:45:00,2.4666,2.467,2.4665,2.467,160800000.0
2007-07-20 03:46:00,2.467,2.467,2.4666,2.4669,59600000.0
2007-07-20 03:47:00,2.4669,2.46715,2.4668,2.4671,162300000.0
2007-07-20 03:48:00,2.4671,2.4671,2.4669,2.4669,155800000.0
2007-07-20 03:49:00,2.467,2.4671,2.467,2.4671,14900000.0
2007-07-20 03:50:00,2.4671,2.46715,2.4669,2.46705,201700000.0
2007-07-20 03:51:00,2.4671,2.4672,2.46705,2.4671,61600000.0
2007-07-20 03:52:00,2.4671,2.4672,2.467,2.4671,95000000.0
2007-07-20 03:53:00,2.4671,2.4672,2.467,2.4671,142000000.0
2007-07-20 03:54:00,2.4671,2.46715,2.46705,2.4671,45600000.0
2007-07-20 03:55:00,2.4671,2.4671,2.46665,2.46665,94800000.0
2007-07-20 03:56:00,2.4667,2.4668,2.4666,2.4667,387400000.0
2007-07-20 03:57:00,2.46675,2.46685,2.46625,2.4664,304000000.0
2007-07-20 03:58:00,2.46645,2.4667,2.4663,2.4666,184700000.0
2007-07-20 03:59:00,2.4667,2.4667,2.4666,2.4667,179400000.0
2007-07-20 04:00:00,2.4667,2.4668,2.4665,2.4668,360800000.0
2007-07-20 04:01:00,2.4668,2.46715,2.4668,2.467,242299999.0
2007-07-20 04:02:00,2.467,2.4673,2.46695,2.4673,288800000.0
2007-07-20 04:03:00,2.4673,2.4675,2.4673,2.4675,64800000.0
2007-07-20 04:04:00,2.4675,2.4677,2.4674,2.4676,106400000.0
2007-07-20 04:05:00,2.4676,2.4676,2.46735,2.46735,154400000.0
2007-07-20 04:06:00,2.4674,2.4677,2.4674,2.46755,142400000.0
2007-07-20 04:07:00,2.46755,2.4676,2.4675,2.4675,72800000.0
2007-07-20 04:08:00,2.467,2.46713,2.46688,2.46705,170900000.0
2007-07-20 04:09:00,2.46755,2.4676,2.4675,2.46755,92400000.0
2007-07-20 04:10:00,2.4676,2.4679,2.4675,2.4675,198500000.0
2007-07-20 04:11:00,2.4675,2.4679,2.4674,2.4674,189900000.0
2007-07-20 04:12:00,2.4675,2.4677,2.4673,2.4674,216300000.0
2007-07-20 04:13:00,2.4674,2.46755,2.4674,2.4675,158400000.0
2007-07-20 04:14:00,2.4674,2.4674,2.4673,2.4674,91600000.0
2007-07-20 04:15:00,2.4674,2.4675,2.4672,2.4675,210899997.0
2007-07-20 04:16:00,2.4675,2.4675,2.4672,2.4673,272899995.0
2007-07-20 04:17:00,2.4673,2.4675,2.4671,2.4671,142400000.0
2007-07-20 04:18:00,2.4671,2.4673,2.4671,2.4671,113600000.0
2007-07-20 04:19:00,2.4671,2.4671,2.4666,2.4668,207800000.0
2007-07-20 04:20:00,2.4668,2.46705,2.4667,2.46695,184700000.0
2007-07-20 04:21:00,2.4671,2.4672,2.467,2.4672,78100000.0
2007-07-20 04:22:00,2.4672,2.4674,2.4669,2.4669,64800000.0
2007-07-20 04:23:00,2.4669,2.467,2.4668,2.46695,192800000.0
2007-07-20 04:24:00,2.4669,2.46695,2.4669,2.46695,48000000.0
2007-07-20 04:25:00,2.46695,2.46695,2.4668,2.4668,71900000.0
2007-07-20 04:26:00,2.4668,2.467,2.4667,2.467,251000000.0
2007-07-20 04:27:00,2.4669,2.467,2.4665,2.4667,193200000.0
2007-07-20 04:28:00,2.4667,2.4668,2.4666,2.4667,180000000.0
2007-07-20 04:29:00,2.4667,2.46705,2.4666,2.4669,431499999.0
2007-07-20 04:30:00,2.4669,2.467,2.4668,2.4668,246400000.0
2007-07-20 04:31:00,2.4669,2.4669,2.4667,2.4667,151200000.0
2007-07-20 04:32:00,2.4667,2.4668,2.4667,2.4668,26400000.0
2007-07-20 04:33:00,2.46675,2.46695,2.46675,2.4668,66400000.0
2007-07-20 04:34:00,2.4668,2.4668,2.4666,2.4666,102000000.0
2007-07-20 04:35:00,2.4666,2.4668,2.4666,2.4668,115200000.0
2007-07-20 04:36:00,2.46675,2.4668,2.4666,2.4666,98399999.0
2007-07-20 04:37:00,2.4666,2.4666,2.46625,2.4664,221400000.0
2007-07-20 04:38:00,2.4664,2.4665,2.4662,2.4662,219200000.0
2007-07-20 04:39:00,2.4662,2.4662,2.4661,2.4662,110000000.0
2007-07-20 04:40:00,2.4662,2.4664,2.4661,2.4664,157600000.0
2007-07-20 04:41:00,2.4664,2.46665,2.4663,2.4666,142100000.0
2007-07-20 04:42:00,2.4665,2.4667,2.4665,2.4667,20800000.0
2007-07-20 04:43:00,2.4667,2.4667,2.4664,2.4664,32000000.0
2007-07-20 04:44:00,2.4665,2.46655,2.4665,2.4665,34400000.0
2007-07-20 04:45:00,2.4665,2.4665,2.4665,2.4665,20800000.0
2007-07-20 04:46:00,2.4665,2.46655,2.4665,2.4665,106400000.0
2007-07-20 04:47:00,2.4665,2.4665,2.4665,2.4665,27200000.0
2007-07-20 04:48:00,2.4665,2.46675,2.4664,2.4667,160800000.0
2007-07-20 04:49:00,2.4667,2.4668,2.46665,2.4668,48000000.0
2007-07-20 04:50:00,2.4668,2.4668,2.4668,2.4668,27200000.0
2007-07-20 04:51:00,2.4668,2.4669,2.4667,2.4667,59200000.0
2007-07-20 04:52:00,2.4667,2.4668,2.4667,2.4668,143200000.0
2007-07-20 04:53:00,2.4668,2.4668,2.4668,2.4668,19200000.0
2007-07-20 04:54:00,2.4668,2.4669,2.4668,2.4669,50400000.0
2007-07-20 04:55:00,2.4669,2.4669,2.4667,2.4667,33400000.0
2007-07-20 04:56:00,2.4665,2.467,2.4665,2.4668,76000000.0
2007-07-20 04:57:00,2.4668,2.4668,2.4667,2.46675,28000000.0
2007-07-20 04:58:00,2.46675,2.4668,2.4665,2.4668,118000000.0
2007-07-20 04:59:00,2.4668,2.467,2.4667,2.4667,235200000.0
2007-07-20 05:00:00,2.4667,2.4669,2.4667,2.4668,103200000.0
2007-07-20 05:01:00,2.4669,2.467,2.4667,2.4668,203200000.0
2007-07-20 05:02:00,2.4668,2.4669,2.4668,2.4669,38400000.0
2007-07-20 05:03:00,2.4669,2.4669,2.4669,2.4669,2400000.0
2007-07-20 05:04:00,2.4669,2.4669,2.4664,2.4667,133500000.0
2007-07-20 05:05:00,2.4667,2.4667,2.4662,2.4663,193300000.0
2007-07-20 05:06:00,2.46635,2.4664,2.46635,2.4664,49200000.0
2007-07-20 05:07:00,2.4664,2.46685,2.4664,2.46645,273499999.0
2007-07-20 05:08:00,2.4665,2.4665,2.4663,2.4663,213400000.0
2007-07-20 05:09:00,2.4664,2.4666,2.4663,2.4666,172400000.0
2007-07-20 05:10:00,2.4666,2.4666,2.4665,2.4665,32400000.0
2007-07-20 05:11:00,2.4665,2.46665,2.4664,2.4666,173000000.0
2007-07-20 05:12:00,2.4666,2.46665,2.4665,2.46665,122400000.0
2007-07-20 05:13:00,2.46665,2.4668,2.46665,2.4667,165600000.0
2007-07-20 05:14:00,2.4667,2.4668,2.4666,2.46675,181400001.0
2007-07-20 05:15:00,2.4668,2.4668,2.4668,2.4668,3200000.0
2007-07-20 05:16:00,2.4668,2.46685,2.46675,2.4668,60800000.0
2007-07-20 05:17:00,2.4668,2.4668,2.4667,2.4667,25400000.0
2007-07-20 05:18:00,2.4668,2.4669,2.46665,2.4668,139200000.0
2007-07-20 05:19:00,2.4668,2.4668,2.46665,2.46665,31200000.0
2007-07-20 05:20:00,2.4667,2.4668,2.4667,2.4668,31200000.0
2007-07-20 05:21:00,2.46675,2.4668,2.46675,2.4668,7200000.0
2007-07-20 05:22:00,2.46675,2.4668,2.46675,2.46675,11200000.0
2007-07-20 05:23:00,2.46675,2.4669,2.46675,2.4668,88800000.0
2007-07-20 05:24:00,2.4668,2.4669,2.4666,2.4669,94000000.0
2007-07-20 05:25:00,2.4669,2.4669,2.4668,2.4669,81200000.0
2007-07-20 05:26:00,2.4669,2.4669,2.4669,2.4669,13200000.0
2007-07-20 05:27:00,2.4669,2.4669,2.4669,2.4669,10400000.0
2007-07-20 05:28:00,2.4669,2.4669,2.4669,2.4669,38000000.0
2007-07-20 05:29:00,2.467,2.467,2.4669,2.4669,38000000.0
2007-07-20 05:30:00,2.4669,2.4669,2.4669,2.4669,6000000.0
2007-07-20 05:31:00,2.4669,2.46695,2.4669,2.4669,64400000.0
2007-07-20 05:32:00,2.467,2.4673,2.4669,2.4671,102400000.0
2007-07-20 05:33:00,2.4671,2.4671,2.4671,2.4671,118800000.0
2007-07-20 05:34:00,2.4671,2.4674,2.4671,2.4674,38800000.0
2007-07-20 05:35:00,2.4674,2.4674,2.4671,2.4672,41600000.0
2007-07-20 05:36:00,2.4672,2.4673,2.467,2.4672,38400000.0
2007-07-20 05:37:00,2.4672,2.4672,2.467,2.467,63200000.0
2007-07-20 05:38:00,2.467,2.467,2.467,2.467,12000000.0
2007-07-20 05:39:00,2.467,2.467,2.4668,2.4668,69600000.0
2007-07-20 05:40:00,2.4668,2.4668,2.4668,2.4668,8000000.0
2007-07-20 05:41:00,2.4668,2.4671,2.4668,2.467,81600000.0
2007-07-20 05:42:00,2.467,2.4671,2.4669,2.4669,53600000.0
2007-07-20 05:43:00,2.467,2.4671,2.467,2.4671,36800000.0
2007-07-20 05:44:00,2.4671,2.4671,2.4671,2.4671,29600000.0
2007-07-20 05:45:00,2.4671,2.46715,2.4671,2.46715,40000000.0
2007-07-20 05:46:00,2.46715,2.46715,2.4671,2.4671,97600000.0
2007-07-20 05:47:00,2.4671,2.4672,2.4671,2.4671,58400000.0
2007-07-20 05:48:00,2.4671,2.4672,2.467,2.4672,68000000.0
2007-07-20 05:49:00,2.4672,2.4673,2.4671,2.4671,38400000.0
2007-07-20 05:50:00,2.4671,2.4671,2.4671,2.4671,4000000.0
2007-07-20 05:51:00,2.4671,2.4671,2.467,2.467,79200000.0
2007-07-20 05:52:00,2.467,2.4671,2.467,2.4671,4800000.0
2007-07-20 05:53:00,2.467,2.467,2.467,2.467,4000000.0
2007-07-20 05:54:00,2.467,2.467,2.467,2.467,800000.0
2007-07-20 05:55:00,2.467,2.467,2.4668,2.4668,26400000.0
2007-07-20 05:56:00,2.4669,2.4669,2.4669,2.4669,12000000.0
2007-07-20 05:57:00,2.467,2.467,2.4667,2.467,60300000.0
2007-07-20 05:58:00,2.4669,2.4669,2.4669,2.4669,40000000.0
2007-07-20 05:59:00,2.467,2.4671,2.4667,2.46685,110400000.0
2007-07-20 06:00:00,2.46685,2.4669,2.4667,2.46675,92800000.0
2007-07-20 06:01:00,2.4668,2.4668,2.4667,2.4667,33600000.0
2007-07-20 06:02:00,2.4668,2.4669,2.4667,2.4668,81700000.0
2007-07-20 06:03:00,2.4668,2.467,2.4668,2.4668,48800000.0
2007-07-20 06:04:00,2.4668,2.467,2.4668,2.4668,52000000.0
2007-07-20 06:05:00,2.4668,2.4669,2.4668,2.46685,21600000.0
2007-07-20 06:06:00,2.4669,2.4669,2.4668,2.46685,66400000.0
2007-07-20 06:07:00,2.4668,2.4669,2.4667,2.4667,40000000.0
2007-07-20 06:08:00,2.4666,2.4667,2.4666,2.4666,24000000.0
2007-07-20 06:09:00,2.4667,2.4667,2.4666,2.4666,42800000.0
2007-07-20 06:10:00,2.4667,2.4668,2.4667,2.4667,70400000.0
2007-07-20 06:11:00,2.4667,2.4667,2.4666,2.4667,61200000.0
2007-07-20 06:12:00,2.46675,2.46675,2.4667,2.46675,22400000.0
2007-07-20 06:13:00,2.4667,2.46675,2.4666,2.46675,73600000.0
2007-07-20 06:14:00,2.4667,2.4669,2.4667,2.4669,29200000.0
2007-07-20 06:15:00,2.4669,2.4671,2.4668,2.4669,27600000.0
2007-07-20 06:16:00,2.4669,2.4669,2.4668,2.4669,48800000.0
2007-07-20 06:17:00,2.46685,2.4671,2.4668,2.4669,188100000.0
2007-07-20 06:18:00,2.4669,2.467,2.4669,2.4669,46400000.0
2007-07-20 06:19:00,2.4669,2.4669,2.4668,2.46685,161600000.0
2007-07-20 06:20:00,2.46685,2.4669,2.4665,2.4665,193000000.0
2007-07-20 06:21:00,2.46665,2.4667,2.4666,2.4667,52800000.0
2007-07-20 06:22:00,2.4667,2.4667,2.4665,2.46655,112000000.0
2007-07-20 06:23:00,2.4665,2.4667,2.4665,2.4666,125600000.0
2007-07-20 06:24:00,2.4664,2.4667,2.46635,2.4667,55200000.0
2007-07-20 06:25:00,2.46612,2.4664,2.46612,2.4664,72000000.0
2007-07-20 06:26:00,2.4668,2.4668,2.4668,2.4668,32800000.0
2007-07-20 06:27:00,2.4668,2.4669,2.4668,2.4669,132000000.0
2007-07-20 06:28:00,2.4668,2.4668,2.4668,2.4668,5600000.0
2007-07-20 06:29:00,2.46685,2.4669,2.4668,2.4669,27200000.0
2007-07-20 06:30:00,2.4669,2.46695,2.4668,2.4668,106400000.0
2007-07-20 06:31:00,2.4668,2.4668,2.4668,2.4668,56800000.0
2007-07-20 06:32:00,2.4668,2.4669,2.46665,2.46665,96800000.0
2007-07-20 06:33:00,2.4667,2.4669,2.4667,2.46685,71100000.0
2007-07-20 06:34:00,2.46685,2.46695,2.4668,2.46695,118500000.0
2007-07-20 06:35:00,2.467,2.467,2.467,2.467,61600000.0
2007-07-20 06:36:00,2.467,2.467,2.467,2.467,48800000.0
2007-07-20 06:37:00,2.467,2.467,2.467,2.467,11200000.0
2007-07-20 06:38:00,2.467,2.467,2.4669,2.4669,95200000.0
2007-07-20 06:39:00,2.4669,2.467,2.4669,2.4669,92800000.0
2007-07-20 06:40:00,2.4669,2.467,2.4668,2.4668,158400000.0
2007-07-20 06:41:00,2.46675,2.4669,2.46665,2.4669,43200000.0
2007-07-20 06:42:00,2.4669,2.4669,2.4665,2.46685,317800000.0
2007-07-20 06:43:00,2.46685,2.46685,2.4663,2.4667,149200000.0
2007-07-20 06:44:00,2.4667,2.46675,2.46665,2.4667,93600000.0
2007-07-20 06:45:00,2.4667,2.46675,2.4667,2.4667,76000000.0
2007-07-20 06:46:00,2.4667,2.46685,2.4664,2.4666,307300006.0
2007-07-20 06:47:00,2.46655,2.467,2.4664,2.4668,415100000.0
2007-07-20 06:48:00,2.4667,2.4671,2.4665,2.46675,363000000.0
2007-07-20 06:49:00,2.4667,2.4671,2.46665,2.4667,135900000.0
2007-07-20 06:50:00,2.4667,2.46695,2.46665,2.4667,113600000.0
2007-07-20 06:51:00,2.4667,2.4668,2.4667,2.4668,21600000.0
2007-07-20 06:52:00,2.4668,2.4668,2.4668,2.4668,7200000.0
2007-07-20 06:53:00,2.4668,2.4668,2.4667,2.4668,14400000.0
2007-07-20 06:54:00,2.4668,2.4668,2.4665,2.4666,126800000.0
2007-07-20 06:55:00,2.4666,2.4666,2.4665,2.46655,88000000.0
2007-07-20 06:56:00,2.4667,2.4667,2.4664,2.4666,102400000.0
2007-07-20 06:57:00,2.4666,2.467,2.4666,2.4666,138400000.0
2007-07-20 06:58:00,2.4666,2.4666,2.4666,2.4666,14400000.0
2007-07-20 06:59:00,2.4659,2.46631,2.4659,2.46615,253800000.0
2007-07-20 07:00:00,2.4666,2.4666,2.4665,2.4666,41600000.0
2007-07-20 07:01:00,2.4666,2.4667,2.46635,2.46635,190400000.0
2007-07-20 07:02:00,2.4664,2.4666,2.4664,2.4665,150400000.0
2007-07-20 07:03:00,2.4665,2.4667,2.4665,2.4665,282100001.0
2007-07-20 07:04:00,2.4665,2.4666,2.4665,2.4666,183200000.0
2007-07-20 07:05:00,2.4667,2.4668,2.4665,2.4665,129600000.0
2007-07-20 07:06:00,2.46655,2.4667,2.46655,2.4667,208800000.0
2007-07-20 07:07:00,2.4664,2.4668,2.4664,2.46665,153400000.0
2007-07-20 07:08:00,2.4667,2.4669,2.46665,2.4667,143400000.0
2007-07-20 07:09:00,2.4669,2.4672,2.4668,2.4672,219800000.0
2007-07-20 07:10:00,2.4671,2.4673,2.4667,2.4671,384000000.0
2007-07-20 07:11:00,2.4672,2.4673,2.4668,2.4669,264900002.0
2007-07-20 07:12:00,2.467,2.4671,2.4667,2.4667,249200000.0
2007-07-20 07:13:00,2.4667,2.4669,2.4666,2.46665,296600001.0
2007-07-20 07:14:00,2.4667,2.4674,2.4667,2.46675,160000000.0
2007-07-20 07:15:00,2.4668,2.4668,2.46675,2.46675,9600000.0
2007-07-20 07:16:00,2.46675,2.46675,2.4666,2.46675,70400000.0
2007-07-20 07:17:00,2.46675,2.46675,2.4666,2.4666,14400000.0
2007-07-20 07:18:00,2.46665,2.4667,2.4665,2.4665,40700000.0
2007-07-20 07:19:00,2.4666,2.4666,2.4665,2.4665,25600000.0
2007-07-20 07:20:00,2.4665,2.4666,2.4663,2.4664,135600000.0
2007-07-20 07:21:00,2.4664,2.4667,2.4662,2.4664,454100001.0
2007-07-20 07:22:00,2.4664,2.4669,2.4661,2.4664,115100000.0
2007-07-20 07:23:00,2.4664,2.4665,2.4662,2.4664,154000000.0
2007-07-20 07:24:00,2.4664,2.4665,2.4664,2.4665,31200000.0
2007-07-20 07:25:00,2.4665,2.4665,2.4663,2.46635,114900000.0
2007-07-20 07:26:00,2.46635,2.4665,2.46625,2.4663,161300000.0
2007-07-20 07:27:00,2.4664,2.4665,2.4663,2.4664,141600000.0
2007-07-20 07:28:00,2.4664,2.4665,2.4663,2.4665,68800000.0
2007-07-20 07:29:00,2.4665,2.4667,2.4665,2.4665,48800000.0
2007-07-20 07:30:00,2.4665,2.4665,2.4663,2.4663,36000000.0
2007-07-20 07:31:00,2.46635,2.4664,2.466,2.4662,205400000.0
2007-07-20 07:32:00,2.4661,2.4663,2.466,2.4662,120200002.0
2007-07-20 07:33:00,2.4662,2.4663,2.4662,2.4663,196800000.0
2007-07-20 07:34:00,2.4663,2.46645,2.4662,2.4664,96300000.0
2007-07-20 07:35:00,2.46645,2.4666,2.46645,2.46645,118400000.0
2007-07-20 07:36:00,2.46645,2.4668,2.46645,2.4667,16000000.0
2007-07-20 07:37:00,2.4667,2.4667,2.4662,2.4662,178600000.0
2007-07-20 07:38:00,2.4662,2.4662,2.4658,2.4659,260900000.0
2007-07-20 07:39:00,2.4659,2.4659,2.4658,2.4658,88799999.0
2007-07-20 07:40:00,2.4659,2.4661,2.4658,2.46585,138400000.0
2007-07-20 07:41:00,2.4659,2.466,2.4659,2.4659,106400000.0
2007-07-20 07:42:00,2.4659,2.4659,2.4658,2.4658,22400000.0
2007-07-20 07:43:00,2.4658,2.4659,2.46575,2.4659,209400000.0
2007-07-20 07:44:00,2.4659,2.4663,2.4656,2.4658,492800000.0
2007-07-20 07:45:00,2.4657,2.4659,2.46565,2.4657,192800000.0
2007-07-20 07:46:00,2.4657,2.4658,2.4654,2.4654,79200000.0
2007-07-20 07:47:00,2.4654,2.4656,2.4652,2.46545,1003200001.0
2007-07-20 07:48:00,2.4654,2.46555,2.4653,2.46545,457600000.0
2007-07-20 07:49:00,2.46545,2.4659,2.4653,2.4657,343800000.0
2007-07-20 07:50:00,2.4657,2.4659,2.46555,2.4657,180000000.0
2007-07-20 07:51:00,2.4657,2.4657,2.46555,2.4656,122400000.0
2007-07-20 07:52:00,2.46565,2.4658,2.4654,2.4654,248400000.0
2007-07-20 07:53:00,2.4654,2.46555,2.4654,2.4654,323600000.0
2007-07-20 07:54:00,2.4654,2.466,2.4654,2.4657,491200005.0
2007-07-20 07:55:00,2.4657,2.4657,2.4655,2.4657,246800004.0
2007-07-20 07:56:00,2.4657,2.4659,2.4656,2.4658,318400000.0
2007-07-20 07:57:00,2.4658,2.4664,2.4658,2.4663,381600000.0
2007-07-20 07:58:00,2.4662,2.4662,2.4659,2.46605,301200001.0
2007-07-20 07:59:00,2.4661,2.4663,2.4657,2.46585,642400000.0
2007-07-20 08:00:00,2.4658,2.4661,2.4656,2.46575,628899998.0
2007-07-20 08:01:00,2.4657,2.466,2.4655,2.46565,497100001.0
2007-07-20 08:02:00,2.4656,2.4662,2.4656,2.466,515999998.0
2007-07-20 08:03:00,2.46605,2.4663,2.466,2.4662,285600000.0
2007-07-20 08:04:00,2.4661,2.4664,2.4658,2.46615,531500000.0
2007-07-20 08:05:00,2.46615,2.46635,2.46595,2.4661,223999999.0
2007-07-20 08:06:00,2.4661,2.4661,2.4659,2.4659,94400000.0
2007-07-20 08:07:00,2.46595,2.46605,2.4658,2.466,635099996.0
2007-07-20 08:08:00,2.46605,2.4662,2.466,2.4662,107100000.0
2007-07-20 08:09:00,2.4662,2.4662,2.46615,2.46615,59200000.0
2007-07-20 08:10:00,2.4661,2.4663,2.4659,2.4661,272400000.0
2007-07-20 08:11:00,2.4661,2.46615,2.4661,2.4661,266400000.0
2007-07-20 08:12:00,2.4661,2.4662,2.4659,2.46595,460800000.0
2007-07-20 08:13:00,2.466,2.46635,2.466,2.4662,431900000.0
2007-07-20 08:14:00,2.4662,2.4664,2.466,2.4664,184900000.0
2007-07-20 08:15:00,2.4664,2.4666,2.466,2.466,367099997.0
2007-07-20 08:16:00,2.4661,2.4664,2.4659,2.4664,392299998.0
2007-07-20 08:17:00,2.4662,2.4662,2.4659,2.46615,225600000.0
2007-07-20 08:18:00,2.46615,2.46635,2.46595,2.46635,474100000.0
2007-07-20 08:19:00,2.46645,2.4666,2.4663,2.4664,398699997.0
2007-07-20 08:20:00,2.4665,2.4666,2.466,2.4661,382000000.0
2007-07-20 08:21:00,2.4662,2.467,2.4661,2.4663,687599996.0
2007-07-20 08:22:00,2.4663,2.4664,2.4662,2.4664,208800000.0
2007-07-20 08:23:00,2.4665,2.4665,2.4661,2.4662,227200002.0
2007-07-20 08:24:00,2.4662,2.4662,2.4659,2.4661,353999995.0
2007-07-20 08:25:00,2.4661,2.46615,2.46595,2.466,196800000.0
2007-07-20 08:26:00,2.466,2.4662,2.4659,2.4661,115200000.0
2007-07-20 08:27:00,2.466,2.4663,2.466,2.4661,472800000.0
2007-07-20 08:28:00,2.4661,2.4663,2.4661,2.4662,180500000.0
2007-07-20 08:29:00,2.46625,2.46665,2.4662,2.46665,315200000.0
2007-07-20 08:30:00,2.46665,2.4667,2.4664,2.4665,373600000.0
2007-07-20 08:31:00,2.4665,2.4665,2.4665,2.4665,80000000.0
2007-07-20 08:32:00,2.4666,2.4669,2.4664,2.4667,362900000.0
2007-07-20 08:33:00,2.4667,2.4668,2.4663,2.4665,377199999.0
2007-07-20 08:34:00,2.4665,2.4665,2.4663,2.4663,314100000.0
2007-07-20 08:35:00,2.4663,2.4665,2.4663,2.4665,89600000.0
2007-07-20 08:36:00,2.4665,2.4666,2.4663,2.4663,151800000.0
2007-07-20 08:37:00,2.4663,2.4663,2.466,2.4661,283299999.0
2007-07-20 08:38:00,2.4661,2.4663,2.46605,2.4663,145000002.0
2007-07-20 08:39:00,2.4662,2.4664,2.4662,2.4663,160500000.0
2007-07-20 08:40:00,2.4662,2.4677,2.4661,2.4677,1066700005.0
2007-07-20 08:41:00,2.4677,2.46785,2.4667,2.46695,1442799997.0
2007-07-20 08:42:00,2.46695,2.46735,2.4667,2.4672,456799996.0
2007-07-20 08:43:00,2.4672,2.4677,2.4672,2.4675,496100000.0
2007-07-20 08:44:00,2.4675,2.4676,2.4671,2.4672,299900000.0
2007-07-20 08:45:00,2.4671,2.46725,2.4668,2.4672,920600000.0
2007-07-20 08:46:00,2.4672,2.4674,2.4671,2.4674,549199991.0
2007-07-20 08:47:00,2.4673,2.4676,2.467,2.467,264000000.0
2007-07-20 08:48:00,2.467,2.4674,2.4669,2.467,185400001.0
2007-07-20 08:49:00,2.467,2.4672,2.4667,2.4672,227399999.0
2007-07-20 08:50:00,2.4671,2.4671,2.467,2.4671,52800000.0
2007-07-20 08:51:00,2.4671,2.4671,2.467,2.467,125600000.0
2007-07-20 08:52:00,2.467,2.4671,2.4667,2.4667,51200000.0
2007-07-20 08:53:00,2.4667,2.4668,2.4667,2.4668,76800000.0
2007-07-20 08:54:00,2.4668,2.4668,2.4664,2.4664,220400000.0
2007-07-20 08:55:00,2.4666,2.4666,2.4665,2.4666,56000000.0
2007-07-20 08:56:00,2.4666,2.4667,2.46655,2.4666,78800000.0
2007-07-20 08:57:00,2.4666,2.4668,2.4666,2.4668,76000000.0
2007-07-20 08:58:00,2.4667,2.467,2.4665,2.4666,307800001.0
2007-07-20 08:59:00,2.4666,2.4668,2.4665,2.4668,204400000.0
2007-07-20 09:00:00,2.4668,2.4675,2.4666,2.4671,497362499.0
2007-07-20 09:01:00,2.4674,2.4674,2.4669,2.4672,172000000.0
2007-07-20 09:02:00,2.4672,2.4674,2.4669,2.4671,241625001.0
2007-07-20 09:03:00,2.4671,2.4674,2.4671,2.4674,296300000.0
2007-07-20 09:04:00,2.4674,2.4674,2.4673,2.4673,77300000.0
2007-07-20 09:05:00,2.4673,2.4673,2.4671,2.4672,219100000.0
2007-07-20 09:06:00,2.4672,2.4672,2.46685,2.4669,209199998.0
2007-07-20 09:07:00,2.4669,2.4672,2.46675,2.4672,177312500.0
2007-07-20 09:08:00,2.4672,2.4676,2.4671,2.4676,110487500.0
2007-07-20 09:09:00,2.4676,2.4678,2.4674,2.4678,205862500.0
2007-07-20 09:10:00,2.4678,2.4685,2.4677,2.4681,711037502.0
2007-07-20 09:11:00,2.4681,2.4681,2.4677,2.468,150587500.0
2007-07-20 09:12:00,2.468,2.4681,2.4676,2.468,77325000.0
2007-07-20 09:13:00,2.468,2.4685,2.4679,2.4685,358900000.0
2007-07-20 09:14:00,2.4685,2.4686,2.4674,2.46745,576500000.0
2007-07-20 09:15:00,2.4674,2.4688,2.4674,2.4688,1177099999.0
2007-07-20 09:16:00,2.4688,2.4698,2.4687,2.4697,1484200009.0
2007-07-20 09:17:00,2.4698,2.4701,2.469,2.4698,1637800004.0
2007-07-20 09:18:00,2.4698,2.4698,2.4694,2.4695,1018299998.0
2007-07-20 09:19:00,2.4694,2.4698,2.4694,2.4694,967599998.0
2007-07-20 09:20:00,2.4694,2.4707,2.4694,2.47045,1203200006.0
2007-07-20 09:21:00,2.47045,2.4706,2.4696,2.4698,808200000.0
2007-07-20 09:22:00,2.4698,2.4698,2.4691,2.4691,227000001.0
2007-07-20 09:23:00,2.4691,2.4699,2.4691,2.4696,442599999.0
2007-07-20 09:24:00,2.4696,2.47,2.4694,2.4694,367149999.0
2007-07-20 09:25:00,2.4694,2.4697,2.46925,2.4694,726699997.0
2007-07-20 09:26:00,2.4694,2.4695,2.469,2.4692,60100000.0
2007-07-20 09:27:00,2.4692,2.4693,2.4689,2.4693,143724999.0
2007-07-20 09:28:00,2.4692,2.4692,2.4689,2.469,339162500.0
2007-07-20 09:29:00,2.469,2.46915,2.4687,2.46915,103699999.0
2007-07-20 09:30:00,2.4692,2.4695,2.4691,2.4694,345800000.0
2007-07-20 09:31:00,2.4694,2.4702,2.4691,2.46995,1007512500.0
2007-07-20 09:32:00,2.47,2.4704,2.4696,2.4704,579800000.0
2007-07-20 09:33:00,2.4704,2.47065,2.4701,2.4705,403087504.0
2007-07-20 09:34:00,2.4706,2.4709,2.4702,2.4705,890512501.0
2007-07-20 09:35:00,2.4707,2.4707,2.47,2.4704,225000000.0
2007-07-20 09:36:00,2.4704,2.4704,2.4695,2.4697,812325000.0
2007-07-20 09:37:00,2.4698,2.4704,2.4698,2.4701,913099998.0
2007-07-20 09:38:00,2.4701,2.4703,2.47,2.4702,604900000.0
2007-07-20 09:39:00,2.4702,2.47085,2.4701,2.47065,683800000.0
2007-07-20 09:40:00,2.4708,2.471,2.4703,2.4704,993099999.0
2007-07-20 09:41:00,2.4704,2.4705,2.4703,2.4705,7000000.0
2007-07-20 09:42:00,2.4705,2.4705,2.4704,2.4705,4700000.0
2007-07-20 09:43:00,2.4705,2.4705,2.4699,2.4703,21150000.0
2007-07-20 09:44:00,2.4703,2.4703,2.4693,2.4695,599537501.0
2007-07-20 09:45:00,2.4695,2.4698,2.46915,2.4695,256687500.0
2007-07-20 09:46:00,2.4695,2.4699,2.4695,2.4699,141637500.0
2007-07-20 09:47:00,2.4699,2.47,2.4697,2.47,30425000.0
2007-07-20 09:48:00,2.47,2.4701,2.47,2.4701,2350000.0
2007-07-20 09:49:00,2.4701,2.4701,2.4701,2.4701,1500000.0
2007-07-20 09:50:00,2.4701,2.4701,2.4701,2.4701,15400000.0
2007-07-20 09:51:00,2.4701,2.4703,2.47,2.4703,49725000.0
2007-07-20 09:52:00,2.4703,2.4705,2.4702,2.4702,205112501.0
2007-07-20 09:53:00,2.4702,2.4705,2.4702,2.4704,17850000.0
2007-07-20 09:54:00,2.4704,2.4705,2.4702,2.4702,10325000.0
2007-07-20 09:55:00,2.4702,2.4703,2.4701,2.4701,160000000.0
2007-07-20 09:56:00,2.4703,2.4703,2.4698,2.4701,431500004.0
2007-07-20 09:57:00,2.4701,2.47035,2.4697,2.4698,846249999.0
2007-07-20 09:58:00,2.4698,2.4698,2.4693,2.4696,854775007.0
2007-07-20 09:59:00,2.4696,2.4696,2.46905,2.4693,475037501.0
2007-07-20 10:00:00,2.4693,2.46985,2.4689,2.4698,673700007.0
2007-07-20 10:01:00,2.4698,2.4698,2.4693,2.4694,331900001.0
2007-07-20 10:02:00,2.4694,2.4698,2.4692,2.4697,381100002.0
2007-07-20 10:03:00,2.4697,2.4698,2.4691,2.4691,200600000.0
2007-07-20 10:04:00,2.4691,2.4693,2.4688,2.4693,75812500.0
2007-07-20 10:05:00,2.46905,2.46935,2.4686,2.4689,202125000.0
2007-07-20 10:06:00,2.4689,2.4692,2.46865,2.4692,462200000.0
2007-07-20 10:07:00,2.4692,2.4692,2.4682,2.4685,458325000.0
2007-07-20 10:08:00,2.4683,2.4685,2.4683,2.4685,82712500.0
2007-07-20 10:09:00,2.4685,2.4685,2.4682,2.4683,89975000.0
2007-07-20 10:10:00,2.4683,2.4684,2.4683,2.4684,3950000.0
2007-07-20 10:11:00,2.4684,2.4687,2.4683,2.4687,554350002.0
2007-07-20 10:12:00,2.4684,2.4687,2.4682,2.4685,699999995.0
2007-07-20 10:13:00,2.4685,2.4686,2.4683,2.4686,337287500.0
2007-07-20 10:14:00,2.4686,2.4689,2.4686,2.4689,77125000.0
2007-07-20 10:15:00,2.4689,2.4691,2.46865,2.469,80425000.0
2007-07-20 10:16:00,2.469,2.4693,2.4688,2.469,158962501.0
2007-07-20 10:17:00,2.469,2.469,2.469,2.469,3600000.0
2007-07-20 10:18:00,2.469,2.469,2.4685,2.4687,75712500.0
2007-07-20 10:19:00,2.4687,2.4687,2.4684,2.4687,152182016.0
2007-07-20 10:20:00,2.4687,2.469,2.4687,2.469,21951440.0
2007-07-20 10:21:00,2.469,2.469,2.469,2.469,2140768.0
2007-07-20 10:22:00,2.469,2.4692,2.46895,2.4692,11412980.0
2007-07-20 10:23:00,2.4692,2.4693,2.4691,2.4693,16974704.0
2007-07-20 10:24:00,2.4693,2.4693,2.469,2.469,43125000.0
2007-07-20 10:25:00,2.4691,2.4692,2.4686,2.4692,160812500.0
2007-07-20 10:26:00,2.4692,2.4692,2.4685,2.46865,381150001.0
2007-07-20 10:27:00,2.46865,2.46885,2.4685,2.46885,601162501.0
2007-07-20 10:28:00,2.4689,2.46895,2.4686,2.4689,122062500.0
2007-07-20 10:29:00,2.4689,2.4689,2.4679,2.468,235650000.0
2007-07-20 10:30:00,2.4681,2.4722,2.4681,2.4718,559112503.0
2007-07-20 10:31:00,2.4717,2.472,2.4711,2.4714,570387502.0
2007-07-20 10:32:00,2.4712,2.4714,2.4707,2.4707,882087501.0
2007-07-20 10:33:00,2.4707,2.47145,2.4707,2.4712,1247099997.0
2007-07-20 10:34:00,2.4712,2.4716,2.4703,2.4708,1476200001.0
2007-07-20 10:35:00,2.4707,2.4708,2.4704,2.4705,665787499.0
2007-07-20 10:36:00,2.4706,2.4715,2.4706,2.4712,1317800005.0
2007-07-20 10:37:00,2.47125,2.4723,2.47125,2.4719,1110099992.0
2007-07-20 10:38:00,2.4722,2.4724,2.4717,2.4717,559985268.0
2007-07-20 10:39:00,2.4717,2.4719,2.4714,2.4715,394875003.0
2007-07-20 10:40:00,2.4714,2.4721,2.4714,2.4718,746000001.0
2007-07-20 10:41:00,2.4717,2.47215,2.4716,2.4718,687499996.0
2007-07-20 10:42:00,2.4719,2.4725,2.4719,2.4724,268575000.0
2007-07-20 10:43:00,2.47245,2.4731,2.4724,2.4727,824799999.0
2007-07-20 10:44:00,2.4727,2.473,2.4723,2.4726,305200000.0
2007-07-20 10:45:00,2.4726,2.4727,2.4723,2.4725,586400000.0
2007-07-20 10:46:00,2.4726,2.4733,2.4724,2.4733,597300000.0
2007-07-20 10:47:00,2.4733,2.4735,2.47295,2.4731,1202500000.0
2007-07-20 10:48:00,2.4731,2.4739,2.4731,2.4735,1030600000.0
2007-07-20 10:49:00,2.4736,2.4741,2.4734,2.4736,836500000.0
2007-07-20 10:50:00,2.4736,2.47375,2.4731,2.4732,574800001.0
2007-07-20 10:51:00,2.4732,2.4734,2.473,2.4731,721100001.0
2007-07-20 10:52:00,2.4732,2.4735,2.4728,2.4731,826299999.0
2007-07-20 10:53:00,2.4732,2.4732,2.47275,2.473,417400001.0
2007-07-20 10:54:00,2.473,2.4732,2.47285,2.47295,197600000.0
2007-07-20 10:55:00,2.473,2.4732,2.4729,2.4732,194399999.0
2007-07-20 10:56:00,2.4731,2.4735,2.4731,2.4734,456500002.0
2007-07-20 10:57:00,2.4734,2.47345,2.473,2.4734,628300006.0
2007-07-20 10:58:00,2.4734,2.4738,2.4733,2.47345,650899998.0
2007-07-20 10:59:00,2.4735,2.4736,2.4733,2.4736,657900000.0
2007-07-20 11:00:00,2.47355,2.4738,2.4732,2.4735,574900000.0
2007-07-20 11:01:00,2.4735,2.4742,2.4735,2.4741,432199999.0
2007-07-20 11:02:00,2.4741,2.4741,2.4738,2.4741,491799998.0
2007-07-20 11:03:00,2.474,2.4742,2.4738,2.4739,554899998.0
2007-07-20 11:04:00,2.4738,2.4744,2.4738,2.47425,352600000.0
2007-07-20 11:05:00,2.4742,2.4744,2.474,2.4743,489600002.0
2007-07-20 11:06:00,2.4743,2.4745,2.4743,2.47435,246100000.0
2007-07-20 11:07:00,2.47435,2.47465,2.4738,2.4744,802700000.0
2007-07-20 11:08:00,2.4744,2.4745,2.47415,2.47425,283400000.0
2007-07-20 11:09:00,2.47425,2.4743,2.4739,2.4741,340300000.0
2007-07-20 11:10:00,2.4741,2.4743,2.4738,2.4739,668200000.0
2007-07-20 11:11:00,2.4739,2.4742,2.4737,2.4741,822699998.0
2007-07-20 11:12:00,2.4742,2.4746,2.4742,2.47445,342400000.0
2007-07-20 11:13:00,2.4744,2.4748,2.4742,2.4746,203100001.0
2007-07-20 11:14:00,2.4746,2.4752,2.4743,2.4749,595799998.0
2007-07-20 11:15:00,2.47485,2.475,2.4744,2.47445,989200003.0
2007-07-20 11:16:00,2.4745,2.4749,2.4744,2.47485,898500003.0
2007-07-20 11:17:00,2.47485,2.47485,2.4745,2.47455,640199999.0
2007-07-20 11:18:00,2.4745,2.47485,2.47445,2.47465,399700000.0
2007-07-20 11:19:00,2.47465,2.4755,2.47465,2.4752,871700000.0
2007-07-20 11:20:00,2.47515,2.4757,2.4749,2.4749,1000199999.0
2007-07-20 11:21:00,2.47495,2.47495,2.4742,2.4742,509400000.0
2007-07-20 11:22:00,2.4743,2.4744,2.4739,2.474,583299999.0
2007-07-20 11:23:00,2.474,2.4743,2.4739,2.4742,136399999.0
2007-07-20 11:24:00,2.4742,2.4743,2.474,2.474,183400000.0
2007-07-20 11:25:00,2.4739,2.4747,2.47385,2.4745,586300001.0
2007-07-20 11:26:00,2.4745,2.4757,2.474,2.47405,939600002.0
2007-07-20 11:27:00,2.474,2.47425,2.4732,2.4741,1006499997.0
2007-07-20 11:28:00,2.4741,2.47465,2.474,2.4744,1292299996.0
2007-07-20 11:29:00,2.47455,2.4747,2.4742,2.4744,497000000.0
2007-07-20 11:30:00,2.47445,2.4748,2.4743,2.4748,1495800001.0
2007-07-20 11:31:00,2.4748,2.4753,2.4741,2.475,1333300004.0
2007-07-20 11:32:00,2.47495,2.47575,2.47495,2.47535,654400000.0
2007-07-20 11:33:00,2.47535,2.47535,2.47455,2.4749,758500000.0
2007-07-20 11:34:00,2.47495,2.47535,2.4748,2.4753,525000003.0
2007-07-20 11:35:00,2.4753,2.4757,2.4752,2.4757,608700000.0
2007-07-20 11:36:00,2.4756,2.4756,2.47535,2.4756,240000000.0
2007-07-20 11:37:00,2.4756,2.4756,2.475,2.4751,501700000.0
2007-07-20 11:38:00,2.4751,2.4753,2.475,2.4751,564999999.0
2007-07-20 11:39:00,2.4751,2.4753,2.4748,2.475,646000001.0
2007-07-20 11:40:00,2.4752,2.47555,2.475,2.4754,633700003.0
2007-07-20 11:41:00,2.4754,2.4757,2.4752,2.4754,556200002.0
2007-07-20 11:42:00,2.4753,2.4753,2.4732,2.4736,1720699998.0
2007-07-20 11:43:00,2.4737,2.47445,2.47365,2.4743,859700004.0
2007-07-20 11:44:00,2.4742,2.4745,2.4739,2.4739,727500001.0
2007-07-20 11:45:00,2.47395,2.4744,2.4735,2.47435,589900001.0
2007-07-20 11:46:00,2.47435,2.4747,2.4733,2.4733,683600000.0
2007-07-20 11:47:00,2.47335,2.47335,2.4724,2.4728,1026899997.0
2007-07-20 11:48:00,2.4728,2.4729,2.4725,2.4729,199900000.0
2007-07-20 11:49:00,2.4736,2.474,2.47335,2.4738,847700002.0
2007-07-20 11:50:00,2.4738,2.4749,2.4736,2.4746,1678700005.0
2007-07-20 11:51:00,2.4746,2.47475,2.4744,2.47455,738200000.0
2007-07-20 11:52:00,2.4746,2.4748,2.4743,2.4744,547800000.0
2007-07-20 11:53:00,2.4744,2.4744,2.47385,2.4741,595200000.0
2007-07-20 11:54:00,2.4741,2.4751,2.4741,2.475,957300001.0
2007-07-20 11:55:00,2.475,2.475,2.47395,2.474,700900001.0
2007-07-20 11:56:00,2.474,2.4742,2.474,2.4742,42000000.0
2007-07-20 11:57:00,2.4742,2.4744,2.474,2.4741,168400001.0
2007-07-20 11:58:00,2.4742,2.4742,2.4739,2.4739,352300000.0
2007-07-20 11:59:00,2.4739,2.474,2.4736,2.4739,396400000.0
2007-07-20 12:00:00,2.4739,2.4742,2.4737,2.4738,390299998.0
2007-07-20 12:01:00,2.4738,2.4738,2.4732,2.4733,227800000.0
2007-07-20 12:02:00,2.4733,2.4736,2.4731,2.4732,458700000.0
2007-07-20 12:03:00,2.4732,2.4734,2.4731,2.4734,839900001.0
2007-07-20 12:04:00,2.4734,2.4736,2.4734,2.4734,361700000.0
2007-07-20 12:05:00,2.4734,2.4738,2.4733,2.4736,883100000.0
2007-07-20 12:06:00,2.4736,2.4737,2.4734,2.4735,504600002.0
2007-07-20 12:07:00,2.4735,2.4735,2.473,2.4731,609500002.0
2007-07-20 12:08:00,2.473,2.4732,2.4728,2.4728,412500002.0
2007-07-20 12:09:00,2.4729,2.4733,2.4728,2.4733,514900001.0
2007-07-20 12:10:00,2.4733,2.4733,2.4732,2.4733,94800000.0
2007-07-20 12:11:00,2.4733,2.4735,2.4732,2.4734,636400000.0
2007-07-20 12:12:00,2.4733,2.4738,2.4733,2.4738,392300002.0
2007-07-20 12:13:00,2.4738,2.4738,2.4736,2.4736,122400000.0
2007-07-20 12:14:00,2.4736,2.4738,2.4736,2.4738,148300000.0
2007-07-20 12:15:00,2.4737,2.4738,2.4733,2.4733,584099996.0
2007-07-20 12:16:00,2.4733,2.4733,2.4727,2.47295,494000000.0
2007-07-20 12:17:00,2.47295,2.4733,2.4724,2.4724,594900000.0
2007-07-20 12:18:00,2.4725,2.4726,2.4721,2.4722,641900001.0
2007-07-20 12:19:00,2.4722,2.4723,2.4718,2.4721,476200000.0
2007-07-20 12:20:00,2.4719,2.47235,2.4718,2.47215,540300000.0
2007-07-20 12:21:00,2.4721,2.4723,2.472,2.4721,498299996.0
2007-07-20 12:22:00,2.47215,2.4731,2.472,2.4731,1164500005.0
2007-07-20 12:23:00,2.473,2.4734,2.4729,2.4729,952299999.0
2007-07-20 12:24:00,2.4729,2.4732,2.4728,2.47315,484199998.0
2007-07-20 12:25:00,2.4731,2.4732,2.473,2.4732,375299998.0
2007-07-20 12:26:00,2.4733,2.4736,2.4732,2.4736,524000001.0
2007-07-20 12:27:00,2.4736,2.4738,2.4733,2.4736,743199998.0
2007-07-20 12:28:00,2.4738,2.47405,2.4738,2.4738,242000000.0
2007-07-20 12:29:00,2.4738,2.4739,2.4735,2.4736,330899999.0
2007-07-20 12:30:00,2.4737,2.4741,2.4736,2.47395,232300000.0
2007-07-20 12:31:00,2.47395,2.47405,2.47365,2.4738,134400000.0
2007-07-20 12:32:00,2.4738,2.4739,2.4737,2.4737,70800000.0
2007-07-20 12:33:00,2.4737,2.4737,2.4734,2.4734,160100000.0
2007-07-20 12:34:00,2.4735,2.4736,2.4733,2.4736,202300000.0
2007-07-20 12:35:00,2.4736,2.4737,2.4734,2.4735,189900002.0
2007-07-20 12:36:00,2.4734,2.4737,2.4733,2.4733,161300001.0
2007-07-20 12:37:00,2.4733,2.4737,2.4733,2.4737,109900000.0
2007-07-20 12:38:00,2.4737,2.4739,2.4737,2.4737,175700000.0
2007-07-20 12:39:00,2.4737,2.4737,2.4735,2.4735,370800002.0
2007-07-20 12:40:00,2.4735,2.4736,2.473,2.473,527400000.0
2007-07-20 12:41:00,2.473,2.473,2.4728,2.473,231600000.0
2007-07-20 12:42:00,2.4729,2.4729,2.4726,2.4726,202200000.0
2007-07-20 12:43:00,2.4726,2.4731,2.4726,2.473,266600000.0
2007-07-20 12:44:00,2.473,2.4733,2.473,2.47315,412500003.0
2007-07-20 12:45:00,2.47315,2.4734,2.473,2.4731,291500000.0
2007-07-20 12:46:00,2.47305,2.4731,2.4729,2.47305,270499998.0
2007-07-20 12:47:00,2.4731,2.4739,2.4731,2.4736,524699999.0
2007-07-20 12:48:00,2.4736,2.4738,2.4733,2.4736,886100000.0
2007-07-20 12:49:00,2.4736,2.4736,2.4734,2.47355,320500000.0
2007-07-20 12:50:00,2.4736,2.4737,2.4734,2.4735,300300000.0
2007-07-20 12:51:00,2.4735,2.4735,2.4731,2.47325,718100000.0
2007-07-20 12:52:00,2.47325,2.47335,2.4731,2.4732,462599997.0
2007-07-20 12:53:00,2.4732,2.4735,2.4728,2.473,1225300000.0
2007-07-20 12:54:00,2.4731,2.4734,2.473,2.473,400400000.0
2007-07-20 12:55:00,2.473,2.47325,2.473,2.4732,421200000.0
2007-07-20 12:56:00,2.4732,2.4733,2.4728,2.47315,390100000.0
2007-07-20 12:57:00,2.4732,2.4736,2.4731,2.4733,983100000.0
2007-07-20 12:58:00,2.4733,2.47345,2.4731,2.4733,479600000.0
2007-07-20 12:59:00,2.4734,2.4735,2.4731,2.4731,218000000.0
2007-07-20 13:00:00,2.4731,2.4734,2.4728,2.473,763700004.0
2007-07-20 13:01:00,2.4729,2.4732,2.4729,2.47295,803799999.0
2007-07-20 13:02:00,2.47295,2.4732,2.47295,2.4732,299600003.0
2007-07-20 13:03:00,2.4732,2.4733,2.473,2.4732,518900000.0
2007-07-20 13:04:00,2.4732,2.4734,2.4731,2.4734,311200001.0
2007-07-20 13:05:00,2.4734,2.4737,2.4733,2.47345,216500000.0
2007-07-20 13:06:00,2.4735,2.47355,2.4733,2.4733,390700000.0
2007-07-20 13:07:00,2.4733,2.4736,2.4733,2.4733,252600000.0
2007-07-20 13:08:00,2.47325,2.4736,2.47325,2.4736,250500000.0
2007-07-20 13:09:00,2.4737,2.47385,2.47355,2.4737,301300000.0
2007-07-20 13:10:00,2.4737,2.4739,2.4736,2.4739,325700000.0
2007-07-20 13:11:00,2.4739,2.4739,2.4736,2.4739,251500000.0
2007-07-20 13:12:00,2.474,2.474,2.4734,2.47355,375500000.0
2007-07-20 13:13:00,2.47355,2.4737,2.4734,2.47355,385400000.0
2007-07-20 13:14:00,2.47365,2.4739,2.47365,2.47375,243700000.0
2007-07-20 13:15:00,2.4738,2.4741,2.4736,2.47385,883600000.0
2007-07-20 13:16:00,2.47385,2.4744,2.47385,2.4743,435999998.0
2007-07-20 13:17:00,2.4743,2.4743,2.4737,2.4737,431000000.0
2007-07-20 13:18:00,2.4737,2.4739,2.4734,2.4735,783600003.0
2007-07-20 13:19:00,2.4736,2.4737,2.4733,2.4733,360100000.0
2007-07-20 13:20:00,2.4733,2.4735,2.4731,2.4732,420800001.0
2007-07-20 13:21:00,2.4732,2.4737,2.4731,2.4736,808799998.0
2007-07-20 13:22:00,2.4736,2.4736,2.4731,2.4731,232299999.0
2007-07-20 13:23:00,2.4731,2.4734,2.4731,2.4734,246900000.0
2007-07-20 13:24:00,2.4734,2.4735,2.4733,2.4734,900100000.0
2007-07-20 13:25:00,2.4733,2.4737,2.4733,2.4737,1036600005.0
2007-07-20 13:26:00,2.4737,2.4741,2.4735,2.4741,832900017.0
2007-07-20 13:27:00,2.4741,2.4741,2.47375,2.47375,84800000.0
2007-07-20 13:28:00,2.47375,2.4741,2.47355,2.474,528900000.0
2007-07-20 13:29:00,2.474,2.474,2.47375,2.4739,478400000.0
2007-07-20 13:30:00,2.4739,2.4741,2.4736,2.4736,429200000.0
2007-07-20 13:31:00,2.4736,2.4744,2.4734,2.4741,624100000.0
2007-07-20 13:32:00,2.4741,2.47435,2.4739,2.47425,549300002.0
2007-07-20 13:33:00,2.4742,2.4751,2.4741,2.4749,907800000.0
2007-07-20 13:34:00,2.4749,2.4753,2.4743,2.475,881000000.0
2007-07-20 13:35:00,2.475,2.4753,2.47475,2.4751,353100000.0
2007-07-20 13:36:00,2.4751,2.4751,2.47465,2.47495,240700000.0
2007-07-20 13:37:00,2.475,2.4751,2.47485,2.475,190100000.0
2007-07-20 13:38:00,2.47505,2.4751,2.475,2.47505,88900000.0
2007-07-20 13:39:00,2.47505,2.47505,2.4747,2.4748,600300000.0
2007-07-20 13:40:00,2.4748,2.4753,2.4748,2.4752,574199998.0
2007-07-20 13:41:00,2.4752,2.4752,2.47475,2.475,248700000.0
2007-07-20 13:42:00,2.4749,2.4749,2.4747,2.4748,321900000.0
2007-07-20 13:43:00,2.47485,2.4749,2.4746,2.4747,497899996.0
2007-07-20 13:44:00,2.4747,2.47475,2.4747,2.4747,223700000.0
2007-07-20 13:45:00,2.4747,2.4748,2.4745,2.4747,256000000.0
2007-07-20 13:46:00,2.4747,2.47495,2.4746,2.47495,319300000.0
2007-07-20 13:47:00,2.4749,2.47495,2.47455,2.47455,242400002.0
2007-07-20 13:48:00,2.47455,2.47465,2.4745,2.4746,110800000.0
2007-07-20 13:49:00,2.4746,2.4749,2.4744,2.4745,717999994.0
2007-07-20 13:50:00,2.47445,2.4746,2.4741,2.4743,1278500001.0
2007-07-20 13:51:00,2.4742,2.4745,2.4739,2.474,581600000.0
2007-07-20 13:52:00,2.474,2.4741,2.4736,2.4739,612599999.0
2007-07-20 13:53:00,2.4739,2.474,2.4737,2.474,427500002.0
2007-07-20 13:54:00,2.474,2.474,2.4734,2.4739,409200000.0
2007-07-20 13:55:00,2.4739,2.474,2.4735,2.4738,457299998.0
2007-07-20 13:56:00,2.4737,2.4737,2.4736,2.4737,443000000.0
2007-07-20 13:57:00,2.4737,2.4738,2.4736,2.4738,258800001.0
2007-07-20 13:58:00,2.4738,2.4739,2.4735,2.4735,394599998.0
2007-07-20 13:59:00,2.4735,2.4736,2.473,2.47305,371699999.0
2007-07-20 14:00:00,2.4731,2.47345,2.4731,2.4733,605700000.0
2007-07-20 14:01:00,2.4733,2.474,2.4732,2.4739,663200003.0
2007-07-20 14:02:00,2.4739,2.474,2.47375,2.47385,377900000.0
2007-07-20 14:03:00,2.4739,2.47405,2.4738,2.4738,450000000.0
2007-07-20 14:04:00,2.4738,2.4739,2.4733,2.4735,759500000.0
2007-07-20 14:05:00,2.4735,2.4737,2.4731,2.4731,978699997.0
2007-07-20 14:06:00,2.4732,2.4733,2.47285,2.473,406300000.0
2007-07-20 14:07:00,2.4729,2.47315,2.4726,2.473,850700000.0
2007-07-20 14:08:00,2.47305,2.47315,2.4727,2.473,644499996.0
2007-07-20 14:09:00,2.473,2.4731,2.4726,2.47265,476000000.0
2007-07-20 14:10:00,2.47265,2.4728,2.4721,2.4721,1032899999.0
2007-07-20 14:11:00,2.4721,2.4725,2.472,2.4725,846500003.0
2007-07-20 14:12:00,2.4724,2.4725,2.472,2.4723,1181699999.0
2007-07-20 14:13:00,2.4723,2.4728,2.4721,2.4723,967400008.0
2007-07-20 14:14:00,2.4723,2.4729,2.4723,2.4727,1052600002.0
2007-07-20 14:15:00,2.4728,2.4729,2.47235,2.47255,736099996.0
2007-07-20 14:16:00,2.47255,2.47265,2.4722,2.47245,787000000.0
2007-07-20 14:17:00,2.4724,2.4729,2.4724,2.4726,538899997.0
2007-07-20 14:18:00,2.4725,2.4726,2.4724,2.4724,378200000.0
2007-07-20 14:19:00,2.4724,2.4727,2.4722,2.4727,823599997.0
2007-07-20 14:20:00,2.4727,2.4727,2.4723,2.4724,728800001.0
2007-07-20 14:21:00,2.4724,2.4728,2.4722,2.4727,414700000.0
2007-07-20 14:22:00,2.4728,2.4728,2.4723,2.4723,934600001.0
2007-07-20 14:23:00,2.47225,2.4726,2.4721,2.4722,657300000.0
2007-07-20 14:24:00,2.4722,2.4722,2.4719,2.472,288900000.0
2007-07-20 14:25:00,2.4721,2.4721,2.4714,2.4714,848100002.0
2007-07-20 14:26:00,2.4714,2.47165,2.4711,2.4711,714100000.0
2007-07-20 14:27:00,2.4711,2.4714,2.4709,2.4713,759999996.0
2007-07-20 14:28:00,2.4713,2.4715,2.4708,2.4712,1568400016.0
2007-07-20 14:29:00,2.4712,2.47155,2.4711,2.47155,722500007.0
2007-07-20 14:30:00,2.47155,2.4716,2.4711,2.4715,1147500001.0
2007-07-20 14:31:00,2.4716,2.4717,2.471,2.4713,1240199993.0
2007-07-20 14:32:00,2.4714,2.4716,2.4711,2.4715,609200000.0
2007-07-20 14:33:00,2.4715,2.4718,2.4712,2.4713,1112300001.0
2007-07-20 14:34:00,2.4713,2.47165,2.47125,2.47155,882400000.0
2007-07-20 14:35:00,2.47155,2.472,2.4715,2.4718,743900002.0
2007-07-20 14:36:00,2.4718,2.4719,2.4716,2.4718,891400000.0
2007-07-20 14:37:00,2.4718,2.4722,2.4717,2.4721,789700001.0
2007-07-20 14:38:00,2.4721,2.4729,2.4721,2.4728,906999998.0
2007-07-20 14:39:00,2.4728,2.47295,2.4727,2.4729,494200000.0
2007-07-20 14:40:00,2.4728,2.4733,2.47275,2.47325,874700000.0
2007-07-20 14:41:00,2.47325,2.4733,2.4728,2.47305,880800000.0
2007-07-20 14:42:00,2.47305,2.47355,2.47305,2.4735,646699998.0
2007-07-20 14:43:00,2.47355,2.47355,2.4733,2.47335,368999999.0
2007-07-20 14:44:00,2.47335,2.47355,2.4732,2.4735,237400000.0
2007-07-20 14:45:00,2.4735,2.47355,2.47315,2.4732,475500000.0
2007-07-20 14:46:00,2.47325,2.47345,2.47315,2.4734,214700000.0
2007-07-20 14:47:00,2.4734,2.4734,2.47315,2.47315,218200001.0
2007-07-20 14:48:00,2.4731,2.4731,2.4728,2.473,472799997.0
2007-07-20 14:49:00,2.473,2.47315,2.4729,2.47315,329200000.0
2007-07-20 14:50:00,2.47315,2.47335,2.473,2.473,915599994.0
2007-07-20 14:51:00,2.473,2.47305,2.4728,2.4729,419500000.0
2007-07-20 14:52:00,2.4729,2.4732,2.4729,2.4732,517300002.0
2007-07-20 14:53:00,2.4732,2.4732,2.4729,2.473,257400000.0
2007-07-20 14:54:00,2.473,2.473,2.4727,2.473,1119800002.0
2007-07-20 14:55:00,2.473,2.4731,2.4726,2.4728,575399993.0
2007-07-20 14:56:00,2.4728,2.473,2.4728,2.473,384300005.0
2007-07-20 14:57:00,2.473,2.4731,2.4729,2.473,315300000.0
2007-07-20 14:58:00,2.47295,2.4731,2.4728,2.4728,438200000.0
2007-07-20 14:59:00,2.4728,2.4729,2.4728,2.4728,205199999.0
2007-07-20 15:00:00,2.4728,2.473,2.4728,2.4729,433600000.0
2007-07-20 15:01:00,2.4729,2.47305,2.47285,2.4729,607900002.0
2007-07-20 15:02:00,2.4729,2.4731,2.4729,2.4731,623200000.0
2007-07-20 15:03:00,2.47315,2.4735,2.47305,2.4734,261000000.0
2007-07-20 15:04:00,2.4734,2.4735,2.4729,2.4732,548500000.0
2007-07-20 15:05:00,2.4732,2.4732,2.4727,2.4727,316800000.0
2007-07-20 15:06:00,2.4727,2.473,2.4727,2.473,447700001.0
2007-07-20 15:07:00,2.473,2.4732,2.4729,2.47315,304100000.0
2007-07-20 15:08:00,2.47315,2.4733,2.47305,2.4732,737200000.0
2007-07-20 15:09:00,2.4732,2.4733,2.47305,2.4733,223599999.0
2007-07-20 15:10:00,2.4732,2.47325,2.47305,2.47315,177000000.0
2007-07-20 15:11:00,2.47315,2.47315,2.4726,2.4727,302600000.0
2007-07-20 15:12:00,2.4727,2.4728,2.4726,2.4728,254900000.0
2007-07-20 15:13:00,2.47275,2.4731,2.4724,2.4724,796100000.0
2007-07-20 15:14:00,2.4724,2.47275,2.4724,2.47265,281100001.0
2007-07-20 15:15:00,2.4727,2.47285,2.47265,2.47275,447799999.0
2007-07-20 15:16:00,2.47285,2.4732,2.4728,2.4731,403900000.0
2007-07-20 15:17:00,2.4731,2.4731,2.4725,2.47275,617600003.0
2007-07-20 15:18:00,2.47275,2.4729,2.4724,2.47245,763500003.0
2007-07-20 15:19:00,2.4725,2.4727,2.472,2.4727,1058199997.0
2007-07-20 15:20:00,2.4725,2.4725,2.4718,2.472,627200000.0
2007-07-20 15:21:00,2.472,2.472,2.4718,2.4718,262299999.0
2007-07-20 15:22:00,2.4719,2.472,2.4718,2.4718,447299999.0
2007-07-20 15:23:00,2.4719,2.472,2.4717,2.47195,245700000.0
2007-07-20 15:24:00,2.4719,2.472,2.4714,2.4715,915500001.0
2007-07-20 15:25:00,2.4715,2.47155,2.4712,2.4713,432600000.0
2007-07-20 15:26:00,2.4713,2.4713,2.471,2.4711,845099997.0
2007-07-20 15:27:00,2.471,2.4716,2.471,2.4715,753799991.0
2007-07-20 15:28:00,2.4715,2.4717,2.4715,2.4716,400200000.0
2007-07-20 15:29:00,2.4716,2.4719,2.4714,2.4719,668699998.0
2007-07-20 15:30:00,2.4719,2.472,2.4717,2.472,626300000.0
2007-07-20 15:31:00,2.4719,2.4721,2.4716,2.4719,970900001.0
2007-07-20 15:32:00,2.4719,2.4719,2.4716,2.4716,902400000.0
2007-07-20 15:33:00,2.4717,2.4719,2.4715,2.47175,787199998.0
2007-07-20 15:34:00,2.47175,2.4719,2.4716,2.4719,399500000.0
2007-07-20 15:35:00,2.4719,2.4719,2.4715,2.4716,198300000.0
2007-07-20 15:36:00,2.4716,2.4716,2.4714,2.4715,207700001.0
2007-07-20 15:37:00,2.4715,2.4716,2.4714,2.4716,140500000.0
2007-07-20 15:38:00,2.4715,2.4716,2.4714,2.4716,116900000.0
2007-07-20 15:39:00,2.4717,2.4717,2.4714,2.4716,413700002.0
2007-07-20 15:40:00,2.4716,2.4719,2.4716,2.47175,533299998.0
2007-07-20 15:41:00,2.4717,2.4719,2.47165,2.4717,237900000.0
2007-07-20 15:42:00,2.47175,2.47175,2.47165,2.47175,224599998.0
2007-07-20 15:43:00,2.47175,2.4719,2.4717,2.4719,131300000.0
2007-07-20 15:44:00,2.4719,2.472,2.4716,2.4716,551400004.0
2007-07-20 15:45:00,2.47165,2.4718,2.4715,2.47155,1075400002.0
2007-07-20 15:46:00,2.4715,2.4718,2.4715,2.4718,552500002.0
2007-07-20 15:47:00,2.4718,2.4718,2.4715,2.47155,360900000.0
2007-07-20 15:48:00,2.4715,2.4716,2.4713,2.4713,434499998.0
2007-07-20 15:49:00,2.4713,2.4715,2.4713,2.4715,136600000.0
2007-07-20 15:50:00,2.4715,2.47155,2.4711,2.47125,488300000.0
2007-07-20 15:51:00,2.4712,2.4715,2.4711,2.47135,444300000.0
2007-07-20 15:52:00,2.4714,2.4716,2.4711,2.4712,528600000.0
2007-07-20 15:53:00,2.4712,2.47135,2.471,2.4712,647700000.0
2007-07-20 15:54:00,2.4712,2.4713,2.4707,2.4707,1062299999.0
2007-07-20 15:55:00,2.4707,2.4709,2.4702,2.47035,1107300009.0
2007-07-20 15:56:00,2.4703,2.4706,2.46995,2.47005,1057700002.0
2007-07-20 15:57:00,2.4701,2.4703,2.4697,2.4702,1034700000.0
2007-07-20 15:58:00,2.4705,2.4705,2.4692,2.46945,1471300000.0
2007-07-20 15:59:00,2.46945,2.46945,2.4683,2.4684,1625100000.0
2007-07-20 16:00:00,2.4686,2.4692,2.4686,2.469,1205299993.0
2007-07-20 16:01:00,2.469,2.4692,2.4687,2.4692,1212800005.0
2007-07-20 16:02:00,2.46905,2.4695,2.4687,2.4695,1260999999.0
2007-07-20 16:03:00,2.4694,2.46955,2.469,2.4693,1119800000.0
2007-07-20 16:04:00,2.4693,2.4697,2.4692,2.4693,1100000002.0
2007-07-20 16:05:00,2.4693,2.46995,2.4693,2.4699,845000004.0
2007-07-20 16:06:00,2.47,2.47,2.4693,2.4694,474800001.0
2007-07-20 16:07:00,2.4695,2.46965,2.4693,2.4696,543000001.0
2007-07-20 16:08:00,2.4697,2.47,2.46955,2.4697,455300000.0
2007-07-20 16:09:00,2.46985,2.47005,2.46945,2.4695,882499998.0
2007-07-20 16:10:00,2.4696,2.4697,2.4694,2.4694,257500000.0
2007-07-20 16:11:00,2.4694,2.4694,2.4687,2.4687,955500001.0
2007-07-20 16:12:00,2.4686,2.4692,2.4686,2.4691,672599998.0
2007-07-20 16:13:00,2.4692,2.4692,2.469,2.4691,682100007.0
2007-07-20 16:14:00,2.4691,2.4692,2.469,2.469,226799998.0
2007-07-20 16:15:00,2.469,2.469,2.4682,2.46855,918500002.0
2007-07-20 16:16:00,2.46855,2.4686,2.4669,2.4671,924499998.0
2007-07-20 16:17:00,2.467,2.4671,2.4662,2.4667,914799997.0
2007-07-20 16:18:00,2.4667,2.4667,2.4655,2.4662,1599800004.0
2007-07-20 16:19:00,2.4663,2.4668,2.4662,2.4667,1599800004.0
2007-07-20 16:20:00,2.4666,2.4675,2.4663,2.46685,1561000000.0
2007-07-20 16:21:00,2.46685,2.4671,2.4659,2.4667,1298799999.0
2007-07-20 16:22:00,2.4667,2.468,2.4664,2.4679,1595999999.0
2007-07-20 16:23:00,2.4679,2.46925,2.4678,2.46915,1599999999.0
2007-07-20 16:24:00,2.4693,2.4693,2.4687,2.4687,1283400001.0
2007-07-20 16:25:00,2.4687,2.4688,2.4682,2.4684,1266199999.0
2007-07-20 16:26:00,2.4684,2.4688,2.4681,2.4688,947600000.0
2007-07-20 16:27:00,2.4688,2.4689,2.46805,2.4686,1414200002.0
2007-07-20 16:28:00,2.4686,2.4692,2.4681,2.4686,961000001.0
2007-07-20 16:29:00,2.4685,2.4692,2.4684,2.4687,1352000000.0
2007-07-20 16:30:00,2.4686,2.4688,2.4685,2.4686,1086799992.0
2007-07-20 16:31:00,2.4686,2.4689,2.4682,2.4683,923599995.0
2007-07-20 16:32:00,2.4683,2.4683,2.4675,2.4677,995999996.0
2007-07-20 16:33:00,2.4677,2.4678,2.4661,2.4664,678900001.0
2007-07-20 16:34:00,2.4664,2.4665,2.465,2.4659,878400001.0
2007-07-20 16:35:00,2.4659,2.4669,2.4658,2.4662,1212199996.0
2007-07-20 16:36:00,2.4662,2.4662,2.4647,2.465,845812504.0
2007-07-20 16:37:00,2.465,2.4657,2.4648,2.4657,803600001.0
2007-07-20 16:38:00,2.4657,2.4664,2.4655,2.4661,977999998.0
2007-07-20 16:39:00,2.4661,2.46685,2.4655,2.4668,1007100001.0
2007-07-20 16:40:00,2.4668,2.4676,2.46675,2.4673,899399999.0
2007-07-20 16:41:00,2.4673,2.46785,2.4672,2.46775,558000001.0
2007-07-20 16:42:00,2.4678,2.46835,2.4676,2.4683,298200000.0
2007-07-20 16:43:00,2.46835,2.46835,2.467,2.46745,291300000.0
2007-07-20 16:44:00,2.4675,2.4686,2.467,2.46775,473000000.0
2007-07-20 16:45:00,2.46785,2.46805,2.4669,2.4675,499700000.0
2007-07-20 16:46:00,2.46755,2.4678,2.4671,2.4676,436000000.0
2007-07-20 16:47:00,2.46755,2.46755,2.4663,2.4668,359100000.0
2007-07-20 16:48:00,2.4667,2.4669,2.4663,2.4667,877800000.0
2007-07-20 16:49:00,2.4667,2.4675,2.4667,2.46735,903200000.0
2007-07-20 16:50:00,2.46745,2.4675,2.4671,2.4673,542800000.0
2007-07-20 16:51:00,2.4673,2.46735,2.4669,2.46695,763400000.0
2007-07-20 16:52:00,2.467,2.46705,2.4665,2.4668,588600000.0
2007-07-20 16:53:00,2.4668,2.4677,2.46675,2.4675,971199997.0
2007-07-20 16:54:00,2.4675,2.46755,2.4672,2.4675,888799999.0
2007-07-20 16:55:00,2.4676,2.4685,2.4675,2.4682,664400000.0
2007-07-20 16:56:00,2.4682,2.4683,2.4679,2.4681,621599999.0
2007-07-20 16:57:00,2.4681,2.4684,2.46755,2.4678,1078800000.0
2007-07-20 16:58:00,2.4678,2.4679,2.4669,2.4669,1262999992.0
2007-07-20 16:59:00,2.4669,2.4671,2.4665,2.46685,940699998.0
2007-07-20 17:00:00,2.4669,2.4674,2.4666,2.467,905400001.0
2007-07-20 17:01:00,2.46695,2.4672,2.4661,2.4662,1248500001.0
2007-07-20 17:02:00,2.4663,2.46665,2.4653,2.46535,958400002.0
2007-07-20 17:03:00,2.4654,2.4661,2.4654,2.46605,906900001.0
2007-07-20 17:04:00,2.46605,2.4673,2.466,2.4673,572000000.0
2007-07-20 17:05:00,2.4673,2.46735,2.46685,2.46685,392500000.0
2007-07-20 17:06:00,2.46675,2.46685,2.46645,2.4667,466600001.0
2007-07-20 17:07:00,2.4667,2.4668,2.4659,2.4661,854900003.0
2007-07-20 17:08:00,2.4661,2.4671,2.4661,2.46695,1541699990.0
2007-07-20 17:09:00,2.467,2.4675,2.4666,2.4673,974400001.0
2007-07-20 17:10:00,2.4675,2.4676,2.46695,2.4672,1011099998.0
2007-07-20 17:11:00,2.4672,2.4677,2.467,2.4673,667400000.0
2007-07-20 17:12:00,2.4673,2.46775,2.4671,2.4674,754400003.0
2007-07-20 17:13:00,2.4674,2.4674,2.4667,2.4672,738800002.0
2007-07-20 17:14:00,2.4672,2.4672,2.4667,2.4669,332800000.0
2007-07-20 17:15:00,2.4669,2.4673,2.4666,2.4672,864900001.0
2007-07-20 17:16:00,2.4672,2.4673,2.4668,2.467,516999999.0
2007-07-20 17:17:00,2.4671,2.4674,2.4669,2.4671,736600000.0
2007-07-20 17:18:00,2.4671,2.4674,2.4669,2.4674,866499997.0
2007-07-20 17:19:00,2.4674,2.4679,2.4674,2.4677,643299999.0
2007-07-20 17:20:00,2.4677,2.46785,2.4674,2.46755,1009499999.0
2007-07-20 17:21:00,2.4675,2.4681,2.4675,2.4679,1030600005.0
2007-07-20 17:22:00,2.46785,2.4679,2.4676,2.4677,793399999.0
2007-07-20 17:23:00,2.4677,2.4679,2.4673,2.4678,1155199996.0
2007-07-20 17:24:00,2.4679,2.468,2.4674,2.4674,617100000.0
2007-07-20 17:25:00,2.4674,2.4674,2.4668,2.4671,904499999.0
2007-07-20 17:26:00,2.4671,2.4676,2.4671,2.4672,1147799992.0
2007-07-20 17:27:00,2.4672,2.4675,2.4669,2.4675,731800000.0
2007-07-20 17:28:00,2.4675,2.4677,2.4668,2.467,669400001.0
2007-07-20 17:29:00,2.4669,2.46725,2.4669,2.4672,314700000.0
2007-07-20 17:30:00,2.4672,2.4677,2.4672,2.4677,873000000.0
2007-07-20 17:31:00,2.4677,2.468,2.46735,2.4675,640100000.0
2007-07-20 17:32:00,2.4675,2.46785,2.4675,2.46785,246300000.0
2007-07-20 17:33:00,2.46785,2.46785,2.4674,2.4674,507600000.0
2007-07-20 17:34:00,2.4674,2.4676,2.46725,2.4676,336900000.0
2007-07-20 17:35:00,2.4676,2.4676,2.4673,2.4674,177800002.0
2007-07-20 17:36:00,2.4674,2.4677,2.4672,2.4672,590000000.0
2007-07-20 17:37:00,2.4672,2.46755,2.4671,2.4674,576000000.0
2007-07-20 17:38:00,2.4673,2.4674,2.467,2.4671,279400000.0
2007-07-20 17:39:00,2.4671,2.46715,2.4667,2.4669,393700000.0
2007-07-20 17:40:00,2.4669,2.4678,2.4668,2.4673,370799999.0
2007-07-20 17:41:00,2.4673,2.4674,2.4672,2.4672,359100000.0
2007-07-20 17:42:00,2.46725,2.4679,2.4672,2.4673,368200000.0
2007-07-20 17:43:00,2.4673,2.4681,2.4671,2.4681,377199998.0
2007-07-20 17:44:00,2.4681,2.4683,2.46765,2.4682,461900000.0
2007-07-20 17:45:00,2.4682,2.4682,2.4678,2.4679,261700000.0
2007-07-20 17:46:00,2.4679,2.4683,2.4676,2.4682,619200000.0
2007-07-20 17:47:00,2.4682,2.4683,2.46795,2.46805,353600000.0
2007-07-20 17:48:00,2.46815,2.46815,2.4676,2.46785,206300000.0
2007-07-20 17:49:00,2.46795,2.468,2.4676,2.46795,300300000.0
2007-07-20 17:50:00,2.468,2.468,2.4676,2.4679,401300000.0
2007-07-20 17:51:00,2.468,2.46855,2.4677,2.4677,328200000.0
2007-07-20 17:52:00,2.4678,2.46805,2.4677,2.46785,171800000.0
2007-07-20 17:53:00,2.46775,2.4678,2.46765,2.4678,133600000.0
2007-07-20 17:54:00,2.4678,2.4679,2.46765,2.46775,241900000.0
2007-07-20 17:55:00,2.46775,2.4684,2.4677,2.4678,475900000.0
2007-07-20 17:56:00,2.4678,2.468,2.4678,2.468,63800000.0
2007-07-20 17:57:00,2.468,2.4682,2.4679,2.4679,181400000.0
2007-07-20 17:58:00,2.4679,2.4679,2.46755,2.46755,69300000.0
2007-07-20 17:59:00,2.4675,2.4676,2.4674,2.4675,354100000.0
2007-07-20 18:00:00,2.4675,2.4676,2.4671,2.4672,355500000.0
2007-07-20 18:01:00,2.4672,2.4674,2.467,2.4674,89300000.0
2007-07-20 18:02:00,2.4674,2.4675,2.4669,2.46705,256100000.0
2007-07-20 18:03:00,2.46705,2.46715,2.4667,2.4667,165400000.0
2007-07-20 18:04:00,2.4668,2.4668,2.4666,2.46675,348500000.0
2007-07-20 18:05:00,2.4667,2.4669,2.4664,2.4669,358800000.0
2007-07-20 18:06:00,2.4669,2.4672,2.4667,2.4671,298800000.0
2007-07-20 18:07:00,2.4671,2.4675,2.467,2.46745,256500000.0
2007-07-20 18:08:00,2.46745,2.4675,2.4672,2.4672,217300000.0
2007-07-20 18:09:00,2.4673,2.4673,2.4668,2.467,451300000.0
2007-07-20 18:10:00,2.467,2.46725,2.4668,2.4672,361499999.0
2007-07-20 18:11:00,2.46725,2.4674,2.46705,2.4674,128500000.0
2007-07-20 18:12:00,2.4674,2.4676,2.4671,2.4671,222000000.0
2007-07-20 18:13:00,2.4671,2.4674,2.467,2.4672,197700000.0
2007-07-20 18:14:00,2.4672,2.4672,2.4666,2.4667,294400000.0
2007-07-20 18:15:00,2.4667,2.4671,2.4665,2.467,427600000.0
2007-07-20 18:16:00,2.4671,2.4672,2.46665,2.46715,620700000.0
2007-07-20 18:17:00,2.4672,2.4674,2.467,2.46725,382500000.0
2007-07-20 18:18:00,2.4672,2.46725,2.4669,2.4669,567300002.0
2007-07-20 18:19:00,2.467,2.46705,2.46635,2.4665,765900002.0
2007-07-20 18:20:00,2.4665,2.4668,2.4661,2.4664,525800000.0
2007-07-20 18:21:00,2.4664,2.4665,2.4662,2.4662,125200000.0
2007-07-20 18:22:00,2.4662,2.4668,2.4661,2.4667,173900000.0
2007-07-20 18:23:00,2.4668,2.467,2.4665,2.467,217700000.0
2007-07-20 18:24:00,2.467,2.467,2.4666,2.4667,107400000.0
2007-07-20 18:25:00,2.4667,2.467,2.4667,2.4668,387500000.0
2007-07-20 18:26:00,2.4668,2.4669,2.4664,2.4669,319300000.0
2007-07-20 18:27:00,2.4669,2.4669,2.4666,2.4667,281400000.0
2007-07-20 18:28:00,2.46665,2.46695,2.4665,2.46695,267700000.0
2007-07-20 18:29:00,2.4669,2.4674,2.4668,2.467,221600000.0
2007-07-20 18:30:00,2.46705,2.4672,2.4663,2.4664,214700000.0
2007-07-20 18:31:00,2.4664,2.4668,2.4663,2.4667,217499999.0
2007-07-20 18:32:00,2.4667,2.467,2.4667,2.4669,155800000.0
2007-07-20 18:33:00,2.4669,2.4672,2.4668,2.4671,200400000.0
2007-07-20 18:34:00,2.4671,2.4672,2.4669,2.4671,283400000.0
2007-07-20 18:35:00,2.4672,2.4672,2.4669,2.4672,279800002.0
2007-07-20 18:36:00,2.4671,2.4674,2.467,2.467,294500000.0
2007-07-20 18:37:00,2.46705,2.4674,2.467,2.4673,170800000.0
2007-07-20 18:38:00,2.4673,2.4673,2.4665,2.4668,504700000.0
2007-07-20 18:39:00,2.4667,2.4671,2.4667,2.4669,170200001.0
2007-07-20 18:40:00,2.4669,2.4669,2.4663,2.4665,677700007.0
2007-07-20 18:41:00,2.4665,2.46675,2.4664,2.4666,352200000.0
2007-07-20 18:42:00,2.4666,2.4673,2.4665,2.4672,495400000.0
2007-07-20 18:43:00,2.4672,2.4674,2.4669,2.4672,161300000.0
2007-07-20 18:44:00,2.4672,2.4674,2.4667,2.4668,228200000.0
2007-07-20 18:45:00,2.4667,2.4671,2.4667,2.4671,181600000.0
2007-07-20 18:46:00,2.4671,2.4671,2.4668,2.4668,232800000.0
2007-07-20 18:47:00,2.4668,2.4671,2.4668,2.4671,83600000.0
2007-07-20 18:48:00,2.4671,2.4677,2.467,2.4675,198400000.0
2007-07-20 18:49:00,2.4675,2.4678,2.4673,2.4675,421500000.0
2007-07-20 18:50:00,2.4675,2.4681,2.4674,2.4677,201500000.0
2007-07-20 18:51:00,2.4677,2.4677,2.4671,2.4671,225600000.0
2007-07-20 18:52:00,2.4671,2.4674,2.467,2.4673,269000000.0
2007-07-20 18:53:00,2.4672,2.4673,2.467,2.4672,178300000.0
2007-07-20 18:54:00,2.4672,2.4676,2.4672,2.4676,182200000.0
2007-07-20 18:55:00,2.4675,2.4679,2.4675,2.4677,137000000.0
2007-07-20 18:56:00,2.4677,2.468,2.4676,2.4678,244900000.0
2007-07-20 18:57:00,2.4678,2.468,2.4678,2.4678,66600000.0
2007-07-20 18:58:00,2.4677,2.4678,2.4676,2.4678,281800000.0
2007-07-20 18:59:00,2.46785,2.46795,2.4669,2.467,346800000.0
2007-07-20 19:00:00,2.467,2.4675,2.4669,2.4672,354000000.0
2007-07-20 19:01:00,2.4672,2.4672,2.4668,2.4668,353500000.0
2007-07-20 19:02:00,2.4668,2.4674,2.4668,2.4674,255200000.0
2007-07-20 19:03:00,2.4674,2.4674,2.4668,2.4668,95400000.0
2007-07-20 19:04:00,2.4669,2.4669,2.4664,2.4665,362500000.0
2007-07-20 19:05:00,2.4664,2.4668,2.4664,2.4665,141800000.0
2007-07-20 19:06:00,2.4665,2.4671,2.4665,2.4671,99400000.0
2007-07-20 19:07:00,2.4671,2.4671,2.4665,2.4668,255200000.0
2007-07-20 19:08:00,2.4668,2.4669,2.46655,2.4669,224600000.0
2007-07-20 19:09:00,2.4669,2.4671,2.4665,2.4667,255499999.0
2007-07-20 19:10:00,2.4668,2.4668,2.4666,2.4667,128200000.0
2007-07-20 19:11:00,2.4667,2.467,2.4667,2.467,97100000.0
2007-07-20 19:12:00,2.467,2.4675,2.467,2.4674,347200001.0
2007-07-20 19:13:00,2.4674,2.46745,2.4672,2.4672,275000000.0
2007-07-20 19:14:00,2.4672,2.4672,2.4671,2.4671,52000000.0
2007-07-20 19:15:00,2.4671,2.4671,2.4664,2.4666,357600000.0
2007-07-20 19:16:00,2.4666,2.4666,2.4663,2.4665,202800000.0
2007-07-20 19:17:00,2.4665,2.4667,2.4662,2.4663,163100000.0
2007-07-20 19:18:00,2.4662,2.4664,2.4662,2.4663,177000000.0
2007-07-20 19:19:00,2.4663,2.4665,2.4663,2.4664,141400000.0
2007-07-20 19:20:00,2.46635,2.4672,2.4663,2.4672,272500000.0
2007-07-20 19:21:00,2.467,2.467,2.4668,2.4669,174600000.0
2007-07-20 19:22:00,2.4669,2.4673,2.46685,2.4671,67200000.0
2007-07-20 19:23:00,2.46705,2.4672,2.46705,2.4672,33200000.0
2007-07-20 19:24:00,2.4672,2.4676,2.46705,2.46735,176100000.0
2007-07-20 19:25:00,2.4675,2.4676,2.4672,2.4675,146100000.0
2007-07-20 19:26:00,2.4675,2.4679,2.4675,2.4678,77600000.0
2007-07-20 19:27:00,2.4678,2.4679,2.4677,2.4677,148200000.0
2007-07-20 19:28:00,2.4677,2.4677,2.4673,2.4676,119600000.0
2007-07-20 19:29:00,2.4676,2.4678,2.4675,2.4676,329500000.0
2007-07-20 19:30:00,2.4676,2.46795,2.4671,2.4674,411199999.0
2007-07-20 19:31:00,2.46745,2.4677,2.4674,2.4675,76300000.0
2007-07-20 19:32:00,2.4674,2.4677,2.4674,2.4677,161000000.0
2007-07-20 19:33:00,2.4677,2.4677,2.4673,2.4674,153000000.0
2007-07-20 19:34:00,2.4673,2.4676,2.4672,2.4674,271600001.0
2007-07-20 19:35:00,2.4674,2.4677,2.4674,2.4675,194700000.0
2007-07-20 19:36:00,2.4675,2.4678,2.4674,2.4675,183600000.0
2007-07-20 19:37:00,2.4675,2.4677,2.4675,2.4675,167900000.0
2007-07-20 19:38:00,2.4675,2.4677,2.4675,2.4677,37500000.0
2007-07-20 19:39:00,2.4677,2.4678,2.4677,2.4678,24300000.0
2007-07-20 19:40:00,2.4678,2.4679,2.4677,2.4679,180000000.0
2007-07-20 19:41:00,2.4679,2.4684,2.4679,2.4684,181600000.0
2007-07-20 19:42:00,2.4684,2.4684,2.4679,2.468,182300000.0
2007-07-20 19:43:00,2.468,2.468,2.4675,2.4678,179400000.0
2007-07-20 19:44:00,2.4678,2.4678,2.4675,2.4677,226000000.0
2007-07-20 19:45:00,2.4677,2.4679,2.4675,2.4676,517100001.0
2007-07-20 19:46:00,2.4676,2.4677,2.4675,2.4676,125800000.0
2007-07-20 19:47:00,2.4676,2.4678,2.4674,2.4674,532900001.0
2007-07-20 19:48:00,2.4675,2.4677,2.467,2.4675,469000000.0
2007-07-20 19:49:00,2.4675,2.46795,2.4675,2.4679,51900000.0
2007-07-20 19:50:00,2.4679,2.4681,2.4677,2.4679,317100001.0
2007-07-20 19:51:00,2.4678,2.4684,2.4678,2.4682,493300002.0
2007-07-20 19:52:00,2.4684,2.4689,2.4684,2.4688,257500000.0
2007-07-20 19:53:00,2.4689,2.4694,2.4688,2.4691,343000000.0
2007-07-20 19:54:00,2.46915,2.46945,2.469,2.4693,59300000.0
2007-07-20 19:55:00,2.4693,2.4693,2.4685,2.4686,168600000.0
2007-07-20 19:56:00,2.4688,2.4689,2.4685,2.46865,273500000.0
2007-07-20 19:57:00,2.4687,2.4687,2.4684,2.4684,230100000.0
2007-07-20 19:58:00,2.4684,2.4684,2.4682,2.4683,131100000.0
2007-07-20 19:59:00,2.4683,2.4683,2.4682,2.4683,151200000.0
2007-07-20 20:00:00,2.4683,2.4686,2.46795,2.4681,258199999.0
2007-07-20 20:01:00,2.468,2.4682,2.4679,2.4679,217400002.0
2007-07-20 20:02:00,2.4679,2.4679,2.4675,2.4679,222400000.0
2007-07-20 20:03:00,2.4679,2.4679,2.4675,2.4679,139900000.0
2007-07-20 20:04:00,2.4679,2.4679,2.4675,2.4677,103100000.0
2007-07-20 20:05:00,2.4677,2.4679,2.4677,2.4679,59700000.0
2007-07-20 20:06:00,2.4675,2.4677,2.4675,2.46755,126600000.0
2007-07-20 20:07:00,2.4676,2.468,2.46755,2.468,262600000.0
2007-07-20 20:08:00,2.4681,2.4684,2.4681,2.4684,56100000.0
2007-07-20 20:09:00,2.4684,2.4684,2.4683,2.4683,122600002.0
2007-07-20 20:10:00,2.4684,2.4687,2.468,2.4682,534700003.0
2007-07-20 20:11:00,2.4682,2.46835,2.468,2.46825,286800000.0
2007-07-20 20:12:00,2.46825,2.4683,2.468,2.46825,270400000.0
2007-07-20 20:13:00,2.4682,2.4684,2.468,2.4683,210400000.0
2007-07-20 20:14:00,2.4682,2.4682,2.468,2.468,242800000.0
2007-07-20 20:15:00,2.468,2.46835,2.468,2.46835,153000000.0
2007-07-20 20:16:00,2.46835,2.46835,2.4681,2.4681,283000001.0
2007-07-20 20:17:00,2.4681,2.46815,2.4681,2.4681,47600000.0
2007-07-20 20:18:00,2.4681,2.4681,2.46795,2.468,54600000.0
2007-07-20 20:19:00,2.468,2.468,2.4679,2.4679,314400000.0
2007-07-20 20:20:00,2.46795,2.468,2.4678,2.4679,169800000.0
2007-07-20 20:21:00,2.46795,2.46795,2.4678,2.4678,186100001.0
2007-07-20 20:22:00,2.4678,2.4678,2.4677,2.4678,184800000.0
2007-07-20 20:23:00,2.4678,2.4678,2.4678,2.4678,34000000.0
2007-07-20 20:24:00,2.4678,2.4679,2.46775,2.4678,168300000.0
2007-07-20 20:25:00,2.4679,2.4679,2.4677,2.4679,191900000.0
2007-07-20 20:26:00,2.4679,2.4679,2.4677,2.4678,146499999.0
2007-07-20 20:27:00,2.46775,2.46785,2.4676,2.4676,195100000.0
2007-07-20 20:28:00,2.46765,2.46775,2.4676,2.4677,116500000.0
2007-07-20 20:29:00,2.4678,2.46815,2.4678,2.46815,159000000.0
2007-07-20 20:30:00,2.46815,2.4682,2.4677,2.4679,218000000.0
2007-07-20 20:31:00,2.46785,2.46785,2.4676,2.46765,209200000.0
2007-07-20 20:32:00,2.46765,2.46805,2.46765,2.46795,59200000.0
2007-07-20 20:33:00,2.468,2.4681,2.468,2.4681,21600000.0
2007-07-20 20:34:00,2.4681,2.4683,2.4679,2.468,186400000.0
2007-07-20 20:35:00,2.46795,2.4682,2.46795,2.4681,97600000.0
2007-07-20 20:36:00,2.46805,2.46805,2.4676,2.4678,253200000.0
2007-07-20 20:37:00,2.4677,2.46775,2.4674,2.46745,201200000.0
2007-07-20 20:38:00,2.4675,2.4676,2.4673,2.4676,146300000.0
2007-07-20 20:39:00,2.4677,2.4682,2.4675,2.46805,302100000.0
2007-07-20 20:40:00,2.468,2.468,2.4677,2.4677,123900000.0
2007-07-20 20:41:00,2.4677,2.46775,2.4675,2.4675,115100000.0
2007-07-20 20:42:00,2.46755,2.46785,2.46755,2.4677,97500000.0
2007-07-20 20:43:00,2.4677,2.4681,2.4675,2.4681,168799998.0
2007-07-20 20:44:00,2.4681,2.4681,2.468,2.4681,65600000.0
2007-07-20 20:45:00,2.4681,2.4681,2.4681,2.4681,5600000.0
2007-07-20 20:46:00,2.4681,2.4682,2.4681,2.4681,39200000.0
2007-07-20 20:47:00,2.4681,2.4681,2.4681,2.4681,16800000.0
2007-07-20 20:48:00,2.4681,2.4684,2.468,2.46835,215000000.0
2007-07-20 20:49:00,2.46845,2.4686,2.4681,2.4682,314500001.0
2007-07-20 20:50:00,2.4682,2.4683,2.46805,2.46805,100000000.0
2007-07-20 20:51:00,2.46805,2.4681,2.46805,2.46805,27200000.0
2007-07-20 20:52:00,2.46805,2.46825,2.4677,2.4677,209000000.0
2007-07-20 20:53:00,2.4679,2.4679,2.4677,2.4677,172800000.0
2007-07-20 20:54:00,2.46775,2.46805,2.46755,2.4676,417499997.0
2007-07-20 20:55:00,2.4676,2.4679,2.4676,2.4679,214400000.0
2007-07-20 20:56:00,2.46785,2.46805,2.4676,2.4679,242000000.0
2007-07-20 20:57:00,2.4679,2.4682,2.4678,2.4682,630000000.0
2007-07-20 20:58:00,2.4682,2.4683,2.4678,2.4682,632599998.0
2007-07-20 20:59:00,2.4682,2.46875,2.4681,2.4687,1220800005.0
2007-07-20 21:00:00,2.4686,2.4686,2.4677,2.4679,740200001.0
2007-07-20 21:01:00,2.4679,2.46855,2.4678,2.4684,252600000.0
2007-07-20 21:02:00,2.4684,2.4687,2.4684,2.46865,87700000.0
2007-07-20 21:03:00,2.46865,2.4688,2.4686,2.4686,100500000.0
2007-07-20 21:04:00,2.4686,2.4686,2.4685,2.46855,70999999.0
2007-07-20 21:05:00,2.4685,2.4685,2.4679,2.4679,187900000.0
2007-07-20 21:06:00,2.4678,2.4681,2.4678,2.46795,364300000.0
2007-07-20 21:07:00,2.46795,2.4683,2.4679,2.46825,246200000.0
2007-07-20 21:08:00,2.4683,2.4685,2.4682,2.4683,184799999.0
2007-07-20 21:09:00,2.4683,2.4684,2.4677,2.4678,360800000.0
2007-07-20 21:10:00,2.4678,2.4678,2.4671,2.4671,353400000.0
2007-07-20 21:11:00,2.4671,2.4673,2.4671,2.46725,266499999.0
2007-07-20 21:12:00,2.4674,2.4674,2.4671,2.4671,198200000.0
2007-07-20 21:13:00,2.4671,2.4672,2.4665,2.4665,164700000.0
2007-07-20 21:14:00,2.4665,2.467,2.4664,2.4668,200100000.0
2007-07-20 21:15:00,2.4669,2.46735,2.4669,2.4671,275599999.0
2007-07-20 21:16:00,2.4671,2.4671,2.4669,2.467,169700001.0
2007-07-20 21:17:00,2.4669,2.4669,2.4667,2.4667,162700000.0
2007-07-20 21:18:00,2.4667,2.4667,2.4663,2.4663,162000000.0
2007-07-20 21:19:00,2.4664,2.4664,2.4661,2.46625,255100000.0
2007-07-20 21:20:00,2.4663,2.4667,2.46625,2.4667,167500000.0
2007-07-20 21:21:00,2.4667,2.4669,2.4667,2.4667,141600000.0
2007-07-20 21:22:00,2.4667,2.4667,2.4664,2.4665,68300000.0
2007-07-20 21:23:00,2.4665,2.4665,2.4664,2.4664,49600000.0
2007-07-20 21:24:00,2.4664,2.4666,2.4663,2.4666,65600000.0
2007-07-20 21:25:00,2.4666,2.4667,2.4665,2.4666,165600000.0
2007-07-20 21:26:00,2.4667,2.4667,2.4666,2.4667,68800000.0
2007-07-20 21:27:00,2.4667,2.4667,2.4665,2.4665,88000000.0
2007-07-20 21:28:00,2.4665,2.4665,2.4665,2.4665,108800000.0
2007-07-20 21:29:00,2.4665,2.4665,2.4665,2.4665,139100000.0
2007-07-20 21:30:00,2.4665,2.4666,2.46635,2.4665,255100001.0
2007-07-20 21:31:00,2.4666,2.467,2.4665,2.4667,204700000.0
2007-07-20 21:32:00,2.4667,2.4669,2.4667,2.4668,177900000.0
2007-07-20 21:33:00,2.4667,2.4667,2.4667,2.4667,158800000.0
2007-07-20 21:34:00,2.4667,2.4667,2.4667,2.4667,129500000.0
2007-07-20 21:35:00,2.46675,2.46675,2.4666,2.46675,40599999.0
2007-07-20 21:36:00,2.4667,2.4668,2.4666,2.4666,118400002.0
2007-07-20 21:37:00,2.4666,2.4666,2.4666,2.4666,20800000.0
2007-07-20 21:38:00,2.4665,2.4668,2.4665,2.4668,73600000.0
2007-07-20 21:39:00,2.4667,2.4668,2.4665,2.4666,89600000.0
2007-07-20 21:40:00,2.4665,2.4666,2.4664,2.4664,209400000.0
2007-07-20 21:41:00,2.4664,2.4665,2.46635,2.4665,72800000.0
2007-07-20 21:42:00,2.46645,2.4665,2.46645,2.4665,16000000.0
2007-07-20 21:43:00,2.4665,2.46655,2.4663,2.4665,125600000.0
2007-07-20 21:44:00,2.4665,2.4665,2.4663,2.4664,105400000.0
2007-07-20 21:45:00,2.4664,2.4664,2.4663,2.4663,12000000.0
2007-07-20 21:46:00,2.4663,2.4664,2.4663,2.4663,99200000.0
2007-07-20 21:47:00,2.4664,2.4664,2.4661,2.4661,104400000.0
2007-07-20 21:48:00,2.4661,2.4663,2.4661,2.4663,98800001.0
2007-07-20 21:49:00,2.4663,2.4664,2.4663,2.4664,43200000.0
2007-07-20 21:50:00,2.4664,2.4665,2.4664,2.4664,62800000.0
2007-07-20 21:51:00,2.4664,2.4664,2.4664,2.4664,2400000.0
2007-07-20 21:52:00,2.4664,2.4664,2.4662,2.4662,31900000.0
2007-07-20 21:53:00,2.4662,2.4662,2.4662,2.4662,16800000.0
2007-07-20 21:54:00,2.4662,2.4663,2.4659,2.466,109600000.0
2007-07-20 21:55:00,2.4659,2.4659,2.4658,2.4659,104300000.0
2007-07-20 21:56:00,2.466,2.4662,2.4659,2.466,124800000.0
2007-07-20 21:57:00,2.466,2.4667,2.466,2.4665,228300000.0
2007-07-20 21:58:00,2.46655,2.4666,2.46655,2.4666,94400000.0
2007-07-20 21:59:00,2.4666,2.4667,2.4665,2.4666,210400000.0
2007-07-20 22:00:00,2.4667,2.4667,2.4663,2.4663,124800000.0
2007-07-20 22:01:00,2.4663,2.4663,2.4661,2.4662,106200000.0
2007-07-20 22:02:00,2.4661,2.4663,2.4661,2.4663,57800000.0
2007-07-20 22:03:00,2.4663,2.4663,2.4661,2.4662,49400000.0
2007-07-20 22:04:00,2.4662,2.4663,2.4662,2.4662,29500000.0
2007-07-20 22:05:00,2.4663,2.4664,2.4662,2.4663,89700000.0
2007-07-20 22:06:00,2.4663,2.4663,2.4662,2.4663,48200000.0
2007-07-20 22:07:00,2.4662,2.4663,2.4662,2.4662,69300000.0
2007-07-20 22:08:00,2.4663,2.4663,2.4663,2.4663,1900000.0
2007-07-20 22:09:00,2.4663,2.46705,2.4662,2.46705,151500000.0
2007-07-20 22:10:00,2.46705,2.46715,2.4667,2.4667,127200000.0
2007-07-20 22:11:00,2.4667,2.4669,2.4667,2.4668,75500000.0
2007-07-20 22:12:00,2.4668,2.4672,2.4668,2.4668,105900000.0
2007-07-20 22:13:00,2.4668,2.46765,2.4668,2.46765,125800000.0
2007-07-20 22:14:00,2.46765,2.46765,2.4674,2.4676,83300000.0
2007-07-20 22:15:00,2.4676,2.4679,2.4676,2.46785,38400000.0
2007-07-20 22:16:00,2.4679,2.4679,2.46785,2.46785,6400000.0
2007-07-20 22:17:00,2.4677,2.4684,2.4677,2.4684,175700000.0
2007-07-20 22:18:00,2.4686,2.46875,2.4684,2.46865,64300000.0
2007-07-20 22:19:00,2.46865,2.46895,2.4686,2.4686,103200000.0
2007-07-20 22:20:00,2.46855,2.46855,2.4679,2.4679,40800000.0
2007-07-20 22:21:00,2.4678,2.4678,2.4675,2.4675,92900000.0
2007-07-20 22:22:00,2.46755,2.46765,2.46755,2.46765,49100000.0
2007-07-20 22:23:00,2.4679,2.4679,2.4675,2.46755,65800000.0
2007-07-20 22:24:00,2.4676,2.4678,2.4674,2.4678,62300000.0
2007-07-20 22:25:00,2.4678,2.4678,2.4676,2.4676,66400000.0
2007-07-20 22:26:00,2.467,2.46778,2.46668,2.46723,182500000.0
2007-07-20 22:27:00,2.46755,2.46755,2.46745,2.46745,18400000.0
2007-07-20 22:28:00,2.46745,2.46775,2.46745,2.4676,71200000.0
2007-07-20 22:29:00,2.46775,2.46775,2.46735,2.4674,44000000.0
2007-07-20 22:30:00,2.4674,2.4682,2.4674,2.4682,122400000.0
2007-07-20 22:31:00,2.4683,2.46855,2.46815,2.4682,65600000.0
2007-07-20 22:32:00,2.4681,2.4681,2.468,2.4681,20000000.0
2007-07-20 22:33:00,2.4681,2.4685,2.468,2.4682,88800000.0
2007-07-20 22:34:00,2.4683,2.46855,2.4681,2.4681,95200000.0
2007-07-20 22:35:00,2.4685,2.4685,2.4679,2.468,64300000.0
2007-07-20 22:36:00,2.468,2.4682,2.468,2.4682,11500000.0
2007-07-20 22:37:00,2.46825,2.4683,2.46815,2.4683,21600000.0
2007-07-20 22:38:00,2.4683,2.46855,2.4683,2.46855,23200000.0
2007-07-20 22:39:00,2.4687,2.46875,2.46845,2.46855,66600000.0
2007-07-20 22:40:00,2.46855,2.46855,2.468,2.468,43200000.0
2007-07-20 22:41:00,2.468,2.468,2.4678,2.4679,27200000.0
2007-07-20 22:42:00,2.4678,2.4681,2.4677,2.4681,48000000.0
2007-07-20 22:43:00,2.468,2.46805,2.46795,2.46795,29600000.0
2007-07-20 22:44:00,2.468,2.4681,2.468,2.4681,12800000.0
2007-07-20 22:45:00,2.4681,2.46845,2.468,2.4683,76200000.0
2007-07-20 22:46:00,2.4682,2.4682,2.46805,2.4681,58000000.0
2007-07-20 22:47:00,2.4681,2.4681,2.4678,2.4681,121600000.0
2007-07-20 22:48:00,2.4681,2.4687,2.468,2.4687,147100000.0
2007-07-20 22:49:00,2.46865,2.469,2.46855,2.4687,216600000.0
2007-07-20 22:50:00,2.4688,2.469,2.4685,2.469,227500000.0
2007-07-20 22:51:00,2.4689,2.46905,2.4687,2.4689,136100000.0
2007-07-20 22:52:00,2.46905,2.46905,2.4688,2.4689,89100000.0
2007-07-20 22:53:00,2.469,2.46905,2.4688,2.46885,93900000.0
2007-07-20 22:54:00,2.4689,2.46905,2.4689,2.469,46400000.0
2007-07-20 22:55:00,2.469,2.469,2.4688,2.4688,165100000.0
2007-07-20 22:56:00,2.4688,2.4689,2.46855,2.46855,133200000.0
2007-07-20 22:57:00,2.46855,2.4689,2.46855,2.4688,157200000.0
2007-07-20 22:58:00,2.4689,2.46895,2.4686,2.4688,77000000.0
2007-07-20 22:59:00,2.4687,2.4689,2.4686,2.4689,47700000.0
2007-07-22 23:00:00,2.4691,2.4693,2.4686,2.4688,17200000.0
2007-07-22 23:01:00,2.4683,2.4683,2.4673,2.468,25600000.0
2007-07-22 23:02:00,2.4682,2.4684,2.4681,2.4682,22900000.0
2007-07-22 23:03:00,2.4682,2.4694,2.4682,2.4682,18100000.0
2007-07-22 23:04:00,2.4682,2.469,2.4682,2.469,28200000.0
2007-07-22 23:05:00,2.469,2.469,2.4687,2.469,30500000.0
2007-07-22 23:06:00,2.4687,2.4688,2.4678,2.4678,28200000.0
2007-07-22 23:07:00,2.4678,2.4681,2.4678,2.4681,13500000.0
2007-07-22 23:08:00,2.4677,2.4681,2.4677,2.4681,7800000.0
2007-07-22 23:09:00,2.4677,2.4681,2.4677,2.4681,11700000.0
2007-07-22 23:10:00,2.4681,2.4682,2.4681,2.4682,11000000.0
2007-07-22 23:11:00,2.4682,2.4682,2.4682,2.4682,6200000.0
2007-07-22 23:12:00,2.4681,2.4682,2.46785,2.46785,16400000.0
2007-07-22 23:13:00,2.46855,2.46866,2.46853,2.46866,117600000.0
2007-07-22 23:14:00,2.468,2.4688,2.468,2.468,16100000.0
2007-07-22 23:15:00,2.4681,2.4683,2.468,2.4681,16100000.0
2007-07-22 23:16:00,2.46857,2.46858,2.46853,2.46858,50100000.0
2007-07-22 23:17:00,2.4683,2.469,2.4683,2.469,25300000.0
2007-07-22 23:18:00,2.4688,2.469,2.4681,2.4683,59700000.0
2007-07-22 23:19:00,2.4681,2.4693,2.4681,2.4692,36700000.0
2007-07-22 23:20:00,2.4692,2.4692,2.4683,2.4686,19500000.0
2007-07-22 23:21:00,2.4684,2.4692,2.4682,2.4692,27300000.0
2007-07-22 23:22:00,2.4688,2.4689,2.4684,2.4685,9400000.0
2007-07-22 23:23:00,2.4685,2.4685,2.4684,2.4684,7100000.0
2007-07-22 23:24:00,2.4684,2.4686,2.4684,2.4685,33200000.0
2007-07-22 23:25:00,2.4684,2.4685,2.4684,2.4684,17400000.0
2007-07-22 23:26:00,2.46827,2.46851,2.46827,2.46834,329100000.0
2007-07-22 23:27:00,2.4684,2.4685,2.46785,2.4679,30700000.0
2007-07-22 23:28:00,2.4678,2.4687,2.4678,2.4685,53800000.0
2007-07-22 23:29:00,2.4684,2.4685,2.4683,2.4683,11900000.0
2007-07-22 23:30:00,2.4683,2.4687,2.4683,2.4686,23800000.0
2007-07-22 23:31:00,2.46812,2.46812,2.46807,2.46812,116700000.0
2007-07-22 23:32:00,2.4684,2.4687,2.4684,2.4687,39900000.0
2007-07-22 23:33:00,2.4685,2.4687,2.4683,2.4684,50500000.0
2007-07-22 23:34:00,2.46825,2.46825,2.4682,2.46825,159200000.0
2007-07-22 23:35:00,2.4684,2.4688,2.4676,2.4686,33600000.0
2007-07-22 23:36:00,2.4687,2.4693,2.468,2.468,85400000.0
2007-07-22 23:37:00,2.468,2.468,2.4673,2.4673,46000000.0
2007-07-22 23:38:00,2.4673,2.4678,2.4671,2.4672,81700000.0
2007-07-22 23:39:00,2.4676,2.4677,2.467,2.4672,160200000.0
2007-07-22 23:40:00,2.4669,2.4672,2.4664,2.4669,130400000.0
2007-07-22 23:41:00,2.467,2.4671,2.4665,2.4671,45400000.0
2007-07-22 23:42:00,2.4673,2.4673,2.4664,2.4664,87900000.0
2007-07-22 23:43:00,2.4668,2.4671,2.4668,2.4669,140200000.0
2007-07-22 23:44:00,2.467,2.4673,2.4667,2.4669,99400000.0
2007-07-22 23:45:00,2.4668,2.4674,2.4665,2.4668,81400000.0
2007-07-22 23:46:00,2.4668,2.4668,2.4667,2.4667,7900000.0
2007-07-22 23:47:00,2.4667,2.4667,2.4667,2.4667,800000.0
2007-07-22 23:48:00,2.467,2.467,2.4667,2.467,22900000.0
2007-07-22 23:49:00,2.4672,2.4672,2.4672,2.4672,2400000.0
2007-07-22 23:50:00,2.4672,2.4672,2.4669,2.467,40800000.0
2007-07-22 23:51:00,2.467,2.467,2.467,2.467,34100000.0
2007-07-22 23:52:00,2.4673,2.4673,2.4673,2.4673,800000.0
2007-07-22 23:53:00,2.4673,2.4675,2.467,2.4672,127000000.0
2007-07-22 23:54:00,2.4672,2.4672,2.46655,2.46655,86399999.0
2007-07-22 23:55:00,2.4668,2.467,2.46645,2.4669,31400000.0
2007-07-22 23:56:00,2.4665,2.4668,2.4665,2.4668,18200000.0
2007-07-22 23:57:00,2.4668,2.4672,2.4668,2.467,32400000.0
2007-07-22 23:58:00,2.467,2.4672,2.467,2.467,69700000.0
2007-07-22 23:59:00,2.467,2.4675,2.467,2.4671,136200000.0
2007-07-23 00:00:00,2.4671,2.4674,2.4671,2.4671,50800000.0
2007-07-23 00:01:00,2.4673,2.4673,2.4671,2.4671,39100000.0
2007-07-23 00:02:00,2.4671,2.4674,2.4671,2.4673,83500000.0
2007-07-23 00:03:00,2.4674,2.4675,2.467,2.4674,20000000.0
2007-07-23 00:04:00,2.4675,2.4678,2.4673,2.4678,158300000.0
2007-07-23 00:05:00,2.4676,2.4678,2.4672,2.4674,429700000.0
2007-07-23 00:06:00,2.4674,2.4676,2.4674,2.4675,153200000.0
2007-07-23 00:07:00,2.4675,2.4676,2.4672,2.4672,223800000.0
2007-07-23 00:08:00,2.4673,2.4674,2.4668,2.4672,82800000.0
2007-07-23 00:09:00,2.4672,2.4674,2.4671,2.4674,179000000.0
2007-07-23 00:10:00,2.4674,2.4674,2.4672,2.4672,400000000.0
2007-07-23 00:11:00,2.4672,2.4672,2.4668,2.467,103900000.0
2007-07-23 00:12:00,2.4671,2.4672,2.4668,2.467,178100000.0
2007-07-23 00:13:00,2.4669,2.467,2.4668,2.4668,181200000.0
2007-07-23 00:14:00,2.4668,2.4672,2.4667,2.4672,144600000.0
2007-07-23 00:15:00,2.4672,2.4673,2.467,2.4673,139700000.0
2007-07-23 00:16:00,2.4673,2.4673,2.4668,2.4671,43800000.0
2007-07-23 00:17:00,2.4671,2.4672,2.4667,2.4671,80600000.0
2007-07-23 00:18:00,2.4671,2.4674,2.467,2.4674,10400000.0
2007-07-23 00:19:00,2.4674,2.4674,2.4674,2.4674,800000.0
2007-07-23 00:20:00,2.4675,2.4679,2.4675,2.4679,3200000.0
2007-07-23 00:21:00,2.4679,2.4679,2.4679,2.4679,1600000.0
2007-07-23 00:22:00,2.4679,2.4682,2.4678,2.4678,11900000.0
2007-07-23 00:23:00,2.46768,2.46768,2.46758,2.46762,21600000.0
2007-07-23 00:24:00,2.4673,2.46735,2.4673,2.46735,66400000.0
2007-07-23 00:25:00,2.4678,2.4678,2.4672,2.4675,31100000.0
2007-07-23 00:26:00,2.4676,2.4678,2.4669,2.4678,75200000.0
2007-07-23 00:27:00,2.4678,2.4678,2.4677,2.4677,12000000.0
2007-07-23 00:28:00,2.4677,2.4677,2.4677,2.4677,5600000.0
2007-07-23 00:29:00,2.4661,2.4678,2.4649,2.4678,8500000.0
2007-07-23 00:30:00,2.46709,2.46773,2.46708,2.46728,44000000.0
2007-07-23 00:31:00,2.4676,2.4676,2.4675,2.4675,2400000.0
2007-07-23 00:32:00,2.4674,2.4675,2.4673,2.4675,16800000.0
2007-07-23 00:33:00,2.4675,2.4675,2.4675,2.4675,6400000.0
2007-07-23 00:34:00,2.4675,2.4675,2.4675,2.4675,10400000.0
2007-07-23 00:35:00,2.4676,2.4676,2.4675,2.4676,21600000.0
2007-07-23 00:36:00,2.4677,2.4677,2.4675,2.4675,36000000.0
2007-07-23 00:37:00,2.4677,2.4678,2.4676,2.4678,8800000.0
2007-07-23 00:38:00,2.4679,2.4679,2.4676,2.4676,12000000.0
2007-07-23 00:39:00,2.4678,2.4678,2.4677,2.4677,11200000.0
2007-07-23 00:40:00,2.4676,2.4678,2.4676,2.4676,16000000.0
2007-07-23 00:41:00,2.4676,2.4676,2.4676,2.4676,2000000.0
2007-07-23 00:42:00,2.4676,2.4676,2.4676,2.4676,800000.0
2007-07-23 00:43:00,2.4676,2.4676,2.4676,2.4676,2000000.0
2007-07-23 00:44:00,2.4676,2.4679,2.4676,2.4678,11500000.0
2007-07-23 00:45:00,2.4678,2.4678,2.4678,2.4678,400000.0
2007-07-23 00:46:00,2.4678,2.4678,2.4678,2.4678,400000.0
2007-07-23 00:47:00,2.4678,2.468,2.4678,2.468,9400000.0
2007-07-23 00:48:00,2.4684,2.4684,2.4684,2.4684,800000.0
2007-07-23 00:49:00,2.4683,2.4683,2.4682,2.4682,4800000.0
2007-07-23 00:50:00,2.46777,2.46798,2.4675,2.46775,276300000.0
2007-07-23 00:51:00,2.4682,2.4682,2.4679,2.468,13100000.0
2007-07-23 00:52:00,2.468,2.4682,2.4678,2.4678,35000000.0
2007-07-23 00:53:00,2.46747,2.46807,2.46747,2.46807,297400000.0
2007-07-23 00:54:00,2.46788,2.46788,2.46739,2.46739,79200000.0
2007-07-23 00:55:00,2.4678,2.4678,2.4676,2.4677,24400000.0
2007-07-23 00:56:00,2.4677,2.4677,2.4676,2.4676,4400000.0
2007-07-23 00:57:00,2.4677,2.4677,2.4674,2.4675,11200000.0
2007-07-23 00:58:00,2.4675,2.4676,2.4673,2.4676,18100000.0
2007-07-23 00:59:00,2.46685,2.4673,2.46682,2.46685,207400000.0
2007-07-23 01:00:00,2.4674,2.4674,2.4674,2.4674,17600000.0
2007-07-23 01:01:00,2.4674,2.4674,2.4674,2.4674,9000000.0
2007-07-23 01:02:00,2.46705,2.46746,2.46705,2.46727,136800000.0
2007-07-23 01:03:00,2.4675,2.4678,2.4675,2.4678,16800000.0
2007-07-23 01:04:00,2.4678,2.4678,2.4675,2.4675,11200000.0
2007-07-23 01:05:00,2.4675,2.4675,2.4668,2.4668,62600000.0
2007-07-23 01:06:00,2.4673,2.4673,2.4668,2.4668,13500000.0
2007-07-23 01:07:00,2.4668,2.4679,2.4668,2.4679,17000000.0
2007-07-23 01:08:00,2.4679,2.4679,2.4673,2.4673,6800000.0
2007-07-23 01:09:00,2.4673,2.4678,2.4673,2.4677,36400000.0
2007-07-23 01:10:00,2.4675,2.4675,2.4675,2.4675,4300000.0
2007-07-23 01:11:00,2.4675,2.4677,2.4672,2.4675,27400000.0
2007-07-23 01:12:00,2.4673,2.4674,2.4672,2.4672,28900000.0
2007-07-23 01:13:00,2.4672,2.4672,2.4671,2.4671,47300000.0
2007-07-23 01:14:00,2.4673,2.4674,2.4673,2.4674,5600000.0
2007-07-23 01:15:00,2.4674,2.4674,2.4671,2.4671,62200000.0
2007-07-23 01:16:00,2.4671,2.4674,2.4667,2.4673,19900000.0
2007-07-23 01:17:00,2.4674,2.4675,2.4667,2.4672,36000000.0
2007-07-23 01:18:00,2.4672,2.4673,2.4669,2.4673,5200000.0
2007-07-23 01:19:00,2.4673,2.4674,2.4673,2.4674,61300000.0
2007-07-23 01:20:00,2.4674,2.4678,2.4674,2.4676,24800000.0
2007-07-23 01:21:00,2.4676,2.4676,2.4676,2.4676,5600000.0
2007-07-23 01:22:00,2.4675,2.4675,2.4674,2.4674,6400000.0
2007-07-23 01:23:00,2.4674,2.4675,2.4672,2.4672,22400000.0
2007-07-23 01:24:00,2.4674,2.46745,2.4673,2.46745,18400000.0
2007-07-23 01:25:00,2.4674,2.46745,2.46725,2.46725,29600000.0
2007-07-23 01:26:00,2.46725,2.46725,2.4668,2.4668,19200000.0
2007-07-23 01:27:00,2.4672,2.46725,2.4667,2.46725,64000000.0
2007-07-23 01:28:00,2.4673,2.46745,2.46725,2.46735,73600000.0
2007-07-23 01:29:00,2.46735,2.46755,2.46735,2.4675,33600000.0
2007-07-23 01:30:00,2.46745,2.4677,2.46745,2.46755,56000000.0
2007-07-23 01:31:00,2.4676,2.4677,2.46755,2.46755,57800000.0
2007-07-23 01:32:00,2.4676,2.4676,2.4676,2.4676,4000000.0
2007-07-23 01:33:00,2.46755,2.46755,2.46725,2.46725,79200000.0
2007-07-23 01:34:00,2.46709,2.46709,2.46687,2.46687,10400000.0
2007-07-23 01:35:00,2.46675,2.46688,2.46625,2.46688,75200000.0
2007-07-23 01:36:00,2.46745,2.468,2.46745,2.46795,81600000.0
2007-07-23 01:37:00,2.46795,2.46795,2.4676,2.46765,12800000.0
2007-07-23 01:38:00,2.4678,2.4678,2.4678,2.4678,13600000.0
2007-07-23 01:39:00,2.4679,2.4679,2.4676,2.4676,10400000.0
2007-07-23 01:40:00,2.4676,2.4676,2.4676,2.4676,16000000.0
2007-07-23 01:41:00,2.4676,2.4677,2.4675,2.4677,68800000.0
2007-07-23 01:42:00,2.4677,2.4682,2.4677,2.4681,36000000.0
2007-07-23 01:43:00,2.4682,2.4682,2.4673,2.4673,25400000.0
2007-07-23 01:44:00,2.4675,2.4676,2.4673,2.4676,37500000.0
2007-07-23 01:45:00,2.4676,2.4678,2.4674,2.4677,55200000.0
2007-07-23 01:46:00,2.4676,2.4678,2.4676,2.4678,4000000.0
2007-07-23 01:47:00,2.4676,2.4677,2.4674,2.4676,12800000.0
2007-07-23 01:48:00,2.4676,2.4677,2.4672,2.4674,64000000.0
2007-07-23 01:49:00,2.4676,2.4676,2.4676,2.4676,2400000.0
2007-07-23 01:50:00,2.4676,2.4678,2.4676,2.4678,1600000.0
2007-07-23 01:51:00,2.4678,2.4678,2.4678,2.4678,4800000.0
2007-07-23 01:52:00,2.4678,2.4678,2.4678,2.4678,2400000.0
2007-07-23 01:53:00,2.4678,2.4679,2.4675,2.4678,8800000.0
2007-07-23 01:54:00,2.4677,2.4677,2.4676,2.4677,13600000.0
2007-07-23 01:55:00,2.4677,2.4677,2.467,2.4671,38800000.0
2007-07-23 01:56:00,2.4673,2.4673,2.466,2.4673,61600000.0
2007-07-23 01:57:00,2.4673,2.4674,2.4672,2.4672,16800000.0
2007-07-23 01:58:00,2.4672,2.4672,2.4671,2.4671,48000000.0
2007-07-23 01:59:00,2.4673,2.4678,2.4672,2.4674,40000000.0
2007-07-23 02:00:00,2.4672,2.4672,2.4669,2.467,52900000.0
2007-07-23 02:01:00,2.467,2.4672,2.4669,2.467,28800000.0
2007-07-23 02:02:00,2.4669,2.467,2.4669,2.4669,10400000.0
2007-07-23 02:03:00,2.4668,2.4669,2.4664,2.4669,58400000.0
2007-07-23 02:04:00,2.467,2.467,2.4666,2.4669,45600000.0
2007-07-23 02:05:00,2.46631,2.46644,2.46612,2.46612,173600000.0
2007-07-23 02:06:00,2.4665,2.4671,2.4665,2.467,17600000.0
2007-07-23 02:07:00,2.4667,2.467,2.46645,2.467,46600000.0
2007-07-23 02:08:00,2.46645,2.467,2.46645,2.4667,25600000.0
2007-07-23 02:09:00,2.467,2.4671,2.4666,2.4668,31200000.0
2007-07-23 02:10:00,2.4672,2.4678,2.4672,2.4676,30400000.0
2007-07-23 02:11:00,2.4675,2.4677,2.467,2.4674,17600000.0
2007-07-23 02:12:00,2.467,2.4676,2.467,2.4673,11200000.0
2007-07-23 02:13:00,2.4676,2.4677,2.4673,2.4677,12800000.0
2007-07-23 02:14:00,2.4674,2.4675,2.4672,2.4673,78400000.0
2007-07-23 02:15:00,2.4674,2.4674,2.4673,2.4674,18400000.0
2007-07-23 02:16:00,2.4674,2.46755,2.46735,2.4674,56800000.0
2007-07-23 02:17:00,2.46735,2.4676,2.4673,2.4673,27200000.0
2007-07-23 02:18:00,2.4673,2.46765,2.4673,2.4676,36000000.0
2007-07-23 02:19:00,2.46765,2.46765,2.4673,2.4676,35200000.0
2007-07-23 02:20:00,2.4673,2.4677,2.4673,2.4674,15200000.0
2007-07-23 02:21:00,2.4677,2.4677,2.4674,2.4674,26400000.0
2007-07-23 02:22:00,2.4677,2.46795,2.4674,2.4676,61900000.0
2007-07-23 02:23:00,2.4676,2.46815,2.4676,2.46795,53600000.0
2007-07-23 02:24:00,2.46795,2.46815,2.46775,2.46775,84800000.0
2007-07-23 02:25:00,2.4677,2.46805,2.4677,2.468,24800000.0
2007-07-23 02:26:00,2.468,2.468,2.4678,2.4679,17600000.0
2007-07-23 02:27:00,2.4679,2.4679,2.4679,2.4679,8800000.0
2007-07-23 02:28:00,2.4679,2.4679,2.4679,2.4679,8800000.0
2007-07-23 02:29:00,2.4679,2.4679,2.46775,2.46775,42400000.0
2007-07-23 02:30:00,2.4679,2.468,2.4676,2.4679,60800000.0
2007-07-23 02:31:00,2.4679,2.468,2.4678,2.4679,64700000.0
2007-07-23 02:32:00,2.46795,2.4687,2.46795,2.4686,64700000.0
2007-07-23 02:33:00,2.4685,2.4685,2.468,2.4683,128200000.0
2007-07-23 02:34:00,2.4683,2.4683,2.4681,2.4681,9600000.0
2007-07-23 02:35:00,2.4682,2.4682,2.4681,2.4682,13500000.0
2007-07-23 02:36:00,2.4682,2.4683,2.4681,2.4683,17600000.0
2007-07-23 02:37:00,2.4682,2.4683,2.4681,2.4681,80300000.0
2007-07-23 02:38:00,2.46795,2.4682,2.46795,2.4682,49600000.0
2007-07-23 02:39:00,2.4682,2.4683,2.4682,2.4683,12000000.0
2007-07-23 02:40:00,2.4683,2.4684,2.4683,2.4684,10400000.0
2007-07-23 02:41:00,2.4684,2.4684,2.4682,2.4683,21600000.0
2007-07-23 02:42:00,2.4683,2.4684,2.4681,2.4683,37600000.0
2007-07-23 02:43:00,2.4683,2.4683,2.4682,2.4682,15200000.0
2007-07-23 02:44:00,2.46825,2.4684,2.4682,2.4683,22400000.0
2007-07-23 02:45:00,2.4683,2.4684,2.4682,2.4683,25600000.0
2007-07-23 02:46:00,2.4682,2.4683,2.4682,2.4683,8800000.0
2007-07-23 02:47:00,2.4683,2.4685,2.4682,2.4682,16800000.0
2007-07-23 02:48:00,2.4682,2.4682,2.4682,2.4682,2400000.0
2007-07-23 02:49:00,2.4682,2.4682,2.4682,2.4682,800000.0
2007-07-23 02:50:00,2.46807,2.46807,2.46767,2.46767,147200000.0
2007-07-23 02:51:00,2.4683,2.4683,2.4682,2.4682,2400000.0
2007-07-23 02:52:00,2.4682,2.4682,2.4673,2.4674,100800000.0
2007-07-23 02:53:00,2.4676,2.4676,2.4676,2.4676,7200000.0
2007-07-23 02:54:00,2.4676,2.4676,2.467,2.4672,41600000.0
2007-07-23 02:55:00,2.4672,2.4673,2.4672,2.4673,34400000.0
2007-07-23 02:56:00,2.4673,2.4677,2.467,2.4677,254400000.0
2007-07-23 02:57:00,2.4674,2.4679,2.4674,2.4676,52700000.0
2007-07-23 02:58:00,2.4676,2.468,2.4673,2.4678,101800000.0
2007-07-23 02:59:00,2.4678,2.4678,2.4676,2.4676,30400000.0
2007-07-23 03:00:00,2.46765,2.4681,2.4673,2.4676,70400000.0
2007-07-23 03:01:00,2.4676,2.4677,2.4675,2.4675,16000000.0
2007-07-23 03:02:00,2.4675,2.468,2.4673,2.4679,144200000.0
2007-07-23 03:03:00,2.4679,2.468,2.4679,2.468,19200000.0
2007-07-23 03:04:00,2.468,2.4681,2.4678,2.468,24800000.0
2007-07-23 03:05:00,2.468,2.4685,2.4679,2.4684,256400000.0
2007-07-23 03:06:00,2.4684,2.4684,2.4682,2.4682,18400000.0
2007-07-23 03:07:00,2.4683,2.4684,2.46795,2.4682,598500000.0
2007-07-23 03:08:00,2.4682,2.4685,2.4681,2.4683,922500000.0
2007-07-23 03:09:00,2.4684,2.4685,2.4682,2.4685,51200000.0
2007-07-23 03:10:00,2.4684,2.4685,2.4684,2.4685,11100000.0
2007-07-23 03:11:00,2.4685,2.4688,2.4685,2.4688,7200000.0
2007-07-23 03:12:00,2.4688,2.4688,2.4684,2.4684,28000000.0
2007-07-23 03:13:00,2.4684,2.4684,2.4672,2.4678,551700000.0
2007-07-23 03:14:00,2.4676,2.4683,2.4676,2.4683,178300000.0
2007-07-23 03:15:00,2.4683,2.4684,2.4671,2.4673,240200000.0
2007-07-23 03:16:00,2.46725,2.46725,2.4658,2.4659,331500000.0
2007-07-23 03:17:00,2.4659,2.4659,2.4654,2.4657,367200000.0
2007-07-23 03:18:00,2.4655,2.4662,2.4655,2.4656,222900000.0
2007-07-23 03:19:00,2.4656,2.4658,2.4652,2.4653,415700000.0
2007-07-23 03:20:00,2.4654,2.4657,2.4651,2.4657,376000000.0
2007-07-23 03:21:00,2.4656,2.4672,2.4656,2.4668,288700000.0
2007-07-23 03:22:00,2.4667,2.4668,2.466,2.4662,320400000.0
2007-07-23 03:23:00,2.4662,2.4666,2.4659,2.4661,359400000.0
2007-07-23 03:24:00,2.4661,2.4673,2.4658,2.467,450200000.0
2007-07-23 03:25:00,2.467,2.4672,2.4667,2.4668,370100000.0
2007-07-23 03:26:00,2.4669,2.4672,2.4667,2.4669,611300000.0
2007-07-23 03:27:00,2.467,2.4674,2.4667,2.467,281000000.0
2007-07-23 03:28:00,2.4669,2.467,2.4668,2.4669,118400000.0
2007-07-23 03:29:00,2.4669,2.4674,2.4669,2.4672,99600000.0
2007-07-23 03:30:00,2.46725,2.4674,2.4669,2.4671,172400000.0
2007-07-23 03:31:00,2.467,2.4671,2.4665,2.4669,167900000.0
2007-07-23 03:32:00,2.4668,2.4669,2.4667,2.4667,64000000.0
2007-07-23 03:33:00,2.4667,2.4671,2.4667,2.4671,87700000.0
2007-07-23 03:34:00,2.4671,2.4671,2.4669,2.4669,7200000.0
2007-07-23 03:35:00,2.467,2.4672,2.4669,2.4672,30400000.0
2007-07-23 03:36:00,2.4672,2.4673,2.4667,2.4671,56800000.0
2007-07-23 03:37:00,2.4671,2.4672,2.4668,2.4668,20000000.0
2007-07-23 03:38:00,2.4669,2.4671,2.4667,2.4671,87700000.0
2007-07-23 03:39:00,2.4671,2.4672,2.4671,2.4671,36000000.0
2007-07-23 03:40:00,2.4671,2.4671,2.4671,2.4671,23200000.0
2007-07-23 03:41:00,2.4671,2.4673,2.467,2.4671,81500000.0
2007-07-23 03:42:00,2.4672,2.4672,2.4671,2.4672,12800000.0
2007-07-23 03:43:00,2.4672,2.4674,2.4672,2.4673,64200000.0
2007-07-23 03:44:00,2.4673,2.4676,2.4672,2.4676,48800000.0
2007-07-23 03:45:00,2.4675,2.4677,2.4674,2.4675,74200000.0
2007-07-23 03:46:00,2.4676,2.4678,2.4674,2.4674,195000000.0
2007-07-23 03:47:00,2.4674,2.4675,2.467,2.46725,196400001.0
2007-07-23 03:48:00,2.4673,2.4676,2.4673,2.4675,78400000.0
2007-07-23 03:49:00,2.4675,2.4676,2.4675,2.4676,26400000.0
2007-07-23 03:50:00,2.4676,2.4678,2.46735,2.4677,67200000.0
2007-07-23 03:51:00,2.4677,2.4677,2.4674,2.4674,23200000.0
2007-07-23 03:52:00,2.4674,2.4674,2.4673,2.4673,23200000.0
2007-07-23 03:53:00,2.4673,2.4673,2.4671,2.4671,14400000.0
2007-07-23 03:54:00,2.4671,2.4671,2.467,2.4671,67200000.0
2007-07-23 03:55:00,2.4671,2.4674,2.4671,2.4672,53200000.0
2007-07-23 03:56:00,2.4671,2.4673,2.4671,2.4673,28600000.0
2007-07-23 03:57:00,2.4673,2.4675,2.4673,2.4675,15200000.0
2007-07-23 03:58:00,2.4675,2.4675,2.4674,2.4674,4800000.0
2007-07-23 03:59:00,2.4674,2.4675,2.4674,2.4675,6400000.0
2007-07-23 04:00:00,2.4675,2.4676,2.4675,2.4675,23800000.0
2007-07-23 04:01:00,2.4676,2.4676,2.4673,2.4673,100100000.0
2007-07-23 04:02:00,2.4674,2.4676,2.4674,2.4676,19000000.0
2007-07-23 04:03:00,2.4676,2.4678,2.4676,2.4676,99200000.0
2007-07-23 04:04:00,2.4676,2.46775,2.4676,2.46775,159500000.0
2007-07-23 04:05:00,2.4678,2.4678,2.4673,2.4678,63000000.0
2007-07-23 04:06:00,2.4678,2.4678,2.4677,2.4678,32600000.0
2007-07-23 04:07:00,2.4679,2.4682,2.4678,2.4682,71600000.0
2007-07-23 04:08:00,2.4682,2.4682,2.4681,2.4682,47200000.0
2007-07-23 04:09:00,2.4682,2.4683,2.4682,2.4683,19200000.0
2007-07-23 04:10:00,2.4683,2.4683,2.4682,2.4682,25900000.0
2007-07-23 04:11:00,2.4683,2.4683,2.4681,2.4681,40200000.0
2007-07-23 04:12:00,2.4682,2.4683,2.4681,2.4681,41600000.0
2007-07-23 04:13:00,2.4682,2.4682,2.4681,2.4681,28000000.0
2007-07-23 04:14:00,2.4681,2.4681,2.4681,2.4681,6400000.0
2007-07-23 04:15:00,2.4681,2.4681,2.4681,2.4681,4000000.0
2007-07-23 04:16:00,2.4681,2.4681,2.4681,2.4681,4000000.0
2007-07-23 04:17:00,2.4682,2.4682,2.46795,2.46795,20800000.0
2007-07-23 04:18:00,2.468,2.4683,2.468,2.4683,53300000.0
2007-07-23 04:19:00,2.4683,2.4683,2.4683,2.4683,4000000.0
2007-07-23 04:20:00,2.4683,2.4684,2.468,2.4684,9600000.0
2007-07-23 04:21:00,2.4683,2.4683,2.46795,2.468,25600000.0
2007-07-23 04:22:00,2.46795,2.4681,2.46795,2.4681,24000000.0
2007-07-23 04:23:00,2.4681,2.4681,2.4681,2.4681,4000000.0
2007-07-23 04:24:00,2.4681,2.4681,2.4681,2.4681,800000.0
2007-07-23 04:25:00,2.4681,2.4681,2.4681,2.4681,10400000.0
2007-07-23 04:26:00,2.4681,2.4683,2.4681,2.4683,12800000.0
2007-07-23 04:27:00,2.4683,2.4683,2.4682,2.4683,27800000.0
2007-07-23 04:28:00,2.4684,2.4684,2.4683,2.4684,19200000.0
2007-07-23 04:29:00,2.4685,2.4685,2.4682,2.4683,89800000.0
2007-07-23 04:30:00,2.4683,2.4684,2.4683,2.4683,23800000.0
2007-07-23 04:31:00,2.4682,2.4682,2.468,2.4681,95700000.0
2007-07-23 04:32:00,2.4682,2.4685,2.4682,2.4684,189100000.0
2007-07-23 04:33:00,2.4684,2.4684,2.4682,2.4683,63900000.0
2007-07-23 04:34:00,2.4683,2.4685,2.4683,2.4685,109300000.0
2007-07-23 04:35:00,2.4684,2.4688,2.4684,2.46865,39700000.0
2007-07-23 04:36:00,2.4687,2.4691,2.4687,2.4689,53700000.0
2007-07-23 04:37:00,2.4689,2.4691,2.4689,2.469,16900000.0
2007-07-23 04:38:00,2.469,2.469,2.469,2.469,1600000.0
2007-07-23 04:39:00,2.469,2.469,2.4689,2.4689,5600000.0
2007-07-23 04:40:00,2.46895,2.4691,2.46895,2.4691,14400000.0
2007-07-23 04:41:00,2.4691,2.4691,2.469,2.469,16800000.0
2007-07-23 04:42:00,2.469,2.4691,2.469,2.4691,12800000.0
2007-07-23 04:43:00,2.4691,2.4691,2.46895,2.4691,17600000.0
2007-07-23 04:44:00,2.4691,2.4692,2.4691,2.4691,18400000.0
2007-07-23 04:45:00,2.4691,2.4691,2.4688,2.4689,25600000.0
2007-07-23 04:46:00,2.4688,2.4689,2.4688,2.4688,47200000.0
2007-07-23 04:47:00,2.4689,2.4689,2.4688,2.4689,35300000.0
2007-07-23 04:48:00,2.4689,2.4689,2.4689,2.4689,800000.0
2007-07-23 04:49:00,2.46851,2.46867,2.46848,2.46849,75400000.0
2007-07-23 04:50:00,2.4688,2.4688,2.4687,2.4687,35200000.0
2007-07-23 04:51:00,2.4688,2.4688,2.4687,2.4688,28000000.0
2007-07-23 04:52:00,2.4686,2.4686,2.4686,2.4686,800000.0
2007-07-23 04:53:00,2.4688,2.4688,2.4686,2.4688,16800000.0
2007-07-23 04:54:00,2.4687,2.4688,2.4683,2.4683,105400000.0
2007-07-23 04:55:00,2.4687,2.4688,2.4683,2.4687,78600000.0
2007-07-23 04:56:00,2.4687,2.4689,2.4684,2.4689,187100000.0
2007-07-23 04:57:00,2.4689,2.4689,2.4685,2.4686,24800000.0
2007-07-23 04:58:00,2.4685,2.4688,2.4685,2.4688,29600000.0
2007-07-23 04:59:00,2.4688,2.4691,2.4688,2.469,79100000.0
2007-07-23 05:00:00,2.4691,2.4692,2.4688,2.4692,70700000.0
2007-07-23 05:01:00,2.469,2.4698,2.469,2.4694,249099999.0
2007-07-23 05:02:00,2.4694,2.4695,2.4692,2.4694,129800000.0
2007-07-23 05:03:00,2.4694,2.4694,2.4692,2.4692,20000000.0
2007-07-23 05:04:00,2.4692,2.4692,2.4691,2.4692,33600000.0
2007-07-23 05:05:00,2.4693,2.4693,2.4688,2.4688,31200000.0
2007-07-23 05:06:00,2.46875,2.469,2.46875,2.4689,80800000.0
2007-07-23 05:07:00,2.4688,2.4689,2.4688,2.4688,40000000.0
2007-07-23 05:08:00,2.4688,2.469,2.4687,2.469,81600000.0
2007-07-23 05:09:00,2.469,2.469,2.4686,2.4687,38400000.0
2007-07-23 05:10:00,2.4686,2.4687,2.4686,2.4686,34400000.0
2007-07-23 05:11:00,2.4686,2.4688,2.4686,2.4688,76100000.0
2007-07-23 05:12:00,2.4688,2.4691,2.4688,2.469,40700000.0
2007-07-23 05:13:00,2.469,2.4692,2.469,2.4691,19900000.0
2007-07-23 05:14:00,2.4691,2.4692,2.4691,2.4691,14400000.0
2007-07-23 05:15:00,2.4691,2.4691,2.4689,2.4689,9600000.0
2007-07-23 05:16:00,2.4689,2.469,2.4689,2.469,12000000.0
2007-07-23 05:17:00,2.469,2.469,2.469,2.469,4000000.0
2007-07-23 05:18:00,2.46859,2.4688,2.46859,2.46876,55200000.0
2007-07-23 05:19:00,2.4691,2.4692,2.4691,2.4691,7200000.0
2007-07-23 05:20:00,2.4691,2.4693,2.4691,2.4692,24000000.0
2007-07-23 05:21:00,2.4692,2.4692,2.4691,2.4691,1600000.0
2007-07-23 05:22:00,2.4691,2.4691,2.4691,2.4691,3200000.0
2007-07-23 05:23:00,2.4691,2.4691,2.469,2.469,4800000.0
2007-07-23 05:24:00,2.469,2.4691,2.4688,2.4689,55200000.0
2007-07-23 05:25:00,2.4689,2.4689,2.4688,2.4689,10400000.0
2007-07-23 05:26:00,2.4689,2.4689,2.4685,2.4687,80600000.0
2007-07-23 05:27:00,2.4685,2.4688,2.4685,2.4688,70800000.0
2007-07-23 05:28:00,2.4687,2.469,2.4685,2.4689,102000000.0
2007-07-23 05:29:00,2.4689,2.469,2.4689,2.4689,35800000.0
2007-07-23 05:30:00,2.469,2.4691,2.4689,2.4691,45400000.0
2007-07-23 05:31:00,2.4691,2.4691,2.4689,2.469,91900000.0
2007-07-23 05:32:00,2.4689,2.4689,2.4688,2.4689,20800000.0
2007-07-23 05:33:00,2.4689,2.469,2.4689,2.4689,40000000.0
2007-07-23 05:34:00,2.46865,2.46865,2.4683,2.46853,212800000.0
2007-07-23 05:35:00,2.469,2.469,2.4689,2.469,16800000.0
2007-07-23 05:36:00,2.469,2.469,2.469,2.469,6400000.0
2007-07-23 05:37:00,2.469,2.469,2.4686,2.4686,9600000.0
2007-07-23 05:38:00,2.4686,2.4686,2.4686,2.4686,12000000.0
2007-07-23 05:39:00,2.4686,2.469,2.4686,2.4687,22400000.0
2007-07-23 05:40:00,2.46885,2.469,2.4687,2.4687,12800000.0
2007-07-23 05:41:00,2.4689,2.469,2.4686,2.4687,47200000.0
2007-07-23 05:42:00,2.4686,2.4692,2.4685,2.4689,114600000.0
2007-07-23 05:43:00,2.46846,2.46879,2.46823,2.46872,50000000.0
2007-07-23 05:44:00,2.4688,2.4688,2.4687,2.4688,18400000.0
2007-07-23 05:45:00,2.4687,2.4687,2.4687,2.4687,27700000.0
2007-07-23 05:46:00,2.4687,2.4687,2.4686,2.4686,5600000.0
2007-07-23 05:47:00,2.4686,2.4686,2.4684,2.4685,103200000.0
2007-07-23 05:48:00,2.4686,2.4688,2.4686,2.4687,8000000.0
2007-07-23 05:49:00,2.4688,2.4688,2.4687,2.4687,8800000.0
2007-07-23 05:50:00,2.4687,2.4687,2.4682,2.4682,100400000.0
2007-07-23 05:51:00,2.4682,2.4686,2.4682,2.4686,106400000.0
2007-07-23 05:52:00,2.4685,2.4687,2.4685,2.4685,13600000.0
2007-07-23 05:53:00,2.4685,2.4687,2.4685,2.4687,14400000.0
2007-07-23 05:54:00,2.4687,2.4687,2.4685,2.4686,8000000.0
2007-07-23 05:55:00,2.4686,2.4689,2.4686,2.4687,16000000.0
2007-07-23 05:56:00,2.4687,2.4691,2.4687,2.4687,16000000.0
2007-07-23 05:57:00,2.4687,2.4687,2.4687,2.4687,5600000.0
2007-07-23 05:58:00,2.4687,2.4687,2.4686,2.4686,16000000.0
2007-07-23 05:59:00,2.4686,2.4687,2.4686,2.4686,8800000.0
2007-07-23 06:00:00,2.46821,2.46842,2.46814,2.46826,285600000.0
2007-07-23 06:01:00,2.4686,2.4686,2.4686,2.4686,4800000.0
2007-07-23 06:02:00,2.4687,2.4688,2.4686,2.4687,52800000.0
2007-07-23 06:03:00,2.4687,2.4689,2.46865,2.46865,52800000.0
2007-07-23 06:04:00,2.4687,2.469,2.4687,2.469,68400000.0
2007-07-23 06:05:00,2.469,2.469,2.469,2.469,3200000.0
2007-07-23 06:06:00,2.469,2.469,2.469,2.469,29600000.0
2007-07-23 06:07:00,2.46852,2.46877,2.46852,2.46861,144400000.0
2007-07-23 06:08:00,2.4689,2.469,2.4689,2.469,4800000.0
2007-07-23 06:09:00,2.46885,2.46885,2.46885,2.46885,4800000.0
2007-07-23 06:10:00,2.4689,2.4691,2.4685,2.4685,44700000.0
2007-07-23 06:11:00,2.4687,2.4687,2.4684,2.4684,28800000.0
2007-07-23 06:12:00,2.4685,2.4687,2.4682,2.46835,102400000.0
2007-07-23 06:13:00,2.4684,2.4684,2.46835,2.4684,17600000.0
2007-07-23 06:14:00,2.4684,2.4684,2.4684,2.4684,5600000.0
2007-07-23 06:15:00,2.46814,2.46824,2.46783,2.46811,605800005.0
2007-07-23 06:16:00,2.46855,2.4687,2.4684,2.4684,18400000.0
2007-07-23 06:17:00,2.4684,2.4687,2.4684,2.4686,45600000.0
2007-07-23 06:18:00,2.46855,2.46855,2.4684,2.4685,60800000.0
2007-07-23 06:19:00,2.4685,2.4688,2.4684,2.4685,58300000.0
2007-07-23 06:20:00,2.4686,2.4686,2.4684,2.4685,30400000.0
2007-07-23 06:21:00,2.4686,2.4686,2.4683,2.4685,75800000.0
2007-07-23 06:22:00,2.4685,2.4685,2.4684,2.4684,24000000.0
2007-07-23 06:23:00,2.4685,2.4685,2.4684,2.4685,15200000.0
2007-07-23 06:24:00,2.46815,2.46828,2.46774,2.46774,801199996.0
2007-07-23 06:25:00,2.4687,2.4688,2.4685,2.4685,14400000.0
2007-07-23 06:26:00,2.4685,2.4685,2.4682,2.4684,37300000.0
2007-07-23 06:27:00,2.4685,2.4686,2.4684,2.4685,58400000.0
2007-07-23 06:28:00,2.4686,2.4686,2.4685,2.4685,4800000.0
2007-07-23 06:29:00,2.4682,2.46836,2.46802,2.46826,152400000.0
2007-07-23 06:30:00,2.4685,2.4685,2.4682,2.4683,25600000.0
2007-07-23 06:31:00,2.4682,2.4683,2.4682,2.4682,41800000.0
2007-07-23 06:32:00,2.4682,2.4684,2.4682,2.4684,11400000.0
2007-07-23 06:33:00,2.4684,2.4685,2.4684,2.4685,8800000.0
2007-07-23 06:34:00,2.4685,2.4686,2.4681,2.4681,48400000.0
2007-07-23 06:35:00,2.4682,2.4683,2.4682,2.4682,37900000.0
2007-07-23 06:36:00,2.4683,2.4683,2.4683,2.4683,23600000.0
2007-07-23 06:37:00,2.4682,2.4682,2.4673,2.4673,7100000.0
2007-07-23 06:38:00,2.4682,2.4682,2.4668,2.467,107200000.0
2007-07-23 06:39:00,2.467,2.4676,2.467,2.4673,191900000.0
2007-07-23 06:40:00,2.4673,2.4676,2.4673,2.4675,49400000.0
2007-07-23 06:41:00,2.4675,2.4676,2.4675,2.4675,109500000.0
2007-07-23 06:42:00,2.4676,2.4678,2.4675,2.4677,110300000.0
2007-07-23 06:43:00,2.4677,2.4678,2.4677,2.4678,13600000.0
2007-07-23 06:44:00,2.4678,2.4679,2.4667,2.4678,67200000.0
2007-07-23 06:45:00,2.4678,2.4679,2.4676,2.4678,67200000.0
2007-07-23 06:46:00,2.4679,2.4679,2.4677,2.4678,92800000.0
2007-07-23 06:47:00,2.4677,2.4685,2.4677,2.4683,274300000.0
2007-07-23 06:48:00,2.4683,2.4686,2.4683,2.4685,199800001.0
2007-07-23 06:49:00,2.4685,2.4687,2.4684,2.4684,350700000.0
2007-07-23 06:50:00,2.4683,2.4688,2.4683,2.4688,389800000.0
2007-07-23 06:51:00,2.4689,2.4689,2.4685,2.4688,257999999.0
2007-07-23 06:52:00,2.4688,2.4688,2.4684,2.4686,268200000.0
2007-07-23 06:53:00,2.4685,2.4686,2.4685,2.4685,32500000.0
2007-07-23 06:54:00,2.4685,2.4686,2.4682,2.4683,80400000.0
2007-07-23 06:55:00,2.4683,2.4688,2.4682,2.4684,194600000.0
2007-07-23 06:56:00,2.4684,2.4686,2.4684,2.4685,6400000.0
2007-07-23 06:57:00,2.4684,2.4688,2.4681,2.4688,213300000.0
2007-07-23 06:58:00,2.4688,2.4688,2.4682,2.4688,204300000.0
2007-07-23 06:59:00,2.4687,2.4687,2.468,2.4683,108400000.0
2007-07-23 07:00:00,2.4682,2.4684,2.4681,2.4683,60600000.0
2007-07-23 07:01:00,2.4682,2.4684,2.4682,2.4684,37500000.0
2007-07-23 07:02:00,2.4684,2.4684,2.4682,2.4682,10400000.0
2007-07-23 07:03:00,2.4681,2.4683,2.4679,2.4682,89200000.0
2007-07-23 07:04:00,2.4683,2.4684,2.4681,2.4684,82000000.0
2007-07-23 07:05:00,2.4683,2.4683,2.4681,2.4681,37600000.0
2007-07-23 07:06:00,2.4682,2.4682,2.4681,2.4682,29600000.0
2007-07-23 07:07:00,2.4682,2.4683,2.4681,2.4682,112800000.0
2007-07-23 07:08:00,2.4683,2.4684,2.4683,2.4684,89600000.0
2007-07-23 07:09:00,2.4684,2.4685,2.4683,2.4685,45600000.0
2007-07-23 07:10:00,2.4685,2.4686,2.4682,2.4683,135200000.0
2007-07-23 07:11:00,2.4684,2.4685,2.4683,2.4684,84000000.0
2007-07-23 07:12:00,2.4685,2.4685,2.4683,2.4684,135200000.0
2007-07-23 07:13:00,2.4685,2.4688,2.4684,2.4687,254200000.0
2007-07-23 07:14:00,2.4687,2.4688,2.4685,2.4688,44000000.0
2007-07-23 07:15:00,2.4687,2.4688,2.4685,2.4685,132000000.0
2007-07-23 07:16:00,2.4686,2.4686,2.4678,2.4681,202100000.0
2007-07-23 07:17:00,2.4681,2.4681,2.4679,2.4681,56800000.0
2007-07-23 07:18:00,2.4681,2.4681,2.4679,2.4679,82400000.0
2007-07-23 07:19:00,2.4679,2.468,2.4678,2.4678,147200000.0
2007-07-23 07:20:00,2.4679,2.468,2.4678,2.4679,53600000.0
2007-07-23 07:21:00,2.4679,2.4679,2.4678,2.4679,28000000.0
2007-07-23 07:22:00,2.468,2.468,2.4678,2.4678,116000000.0
2007-07-23 07:23:00,2.4678,2.4682,2.4677,2.4681,153600000.0
2007-07-23 07:24:00,2.4681,2.4683,2.468,2.4683,125500000.0
2007-07-23 07:25:00,2.4683,2.4684,2.4681,2.4683,120600000.0
2007-07-23 07:26:00,2.4684,2.4684,2.4681,2.4682,70300000.0
2007-07-23 07:27:00,2.4682,2.4684,2.4682,2.4683,114600000.0
2007-07-23 07:28:00,2.4683,2.4684,2.4682,2.4683,75000000.0
2007-07-23 07:29:00,2.4684,2.4684,2.4683,2.4683,113200000.0
2007-07-23 07:30:00,2.4683,2.4684,2.4683,2.4683,148200000.0
2007-07-23 07:31:00,2.4683,2.4684,2.4683,2.4683,72800000.0
2007-07-23 07:32:00,2.4683,2.4684,2.4682,2.4682,94200000.0
2007-07-23 07:33:00,2.4682,2.4683,2.4681,2.4682,96400000.0
2007-07-23 07:34:00,2.4683,2.4683,2.4682,2.46825,55100000.0
2007-07-23 07:35:00,2.4683,2.4683,2.4682,2.4683,127700000.0
2007-07-23 07:36:00,2.4682,2.4683,2.4681,2.4682,158400000.0
2007-07-23 07:37:00,2.4682,2.4683,2.4682,2.4682,94000000.0
2007-07-23 07:38:00,2.4683,2.4684,2.46805,2.4681,178700000.0
2007-07-23 07:39:00,2.4683,2.4683,2.4681,2.4681,92400000.0
2007-07-23 07:40:00,2.4681,2.4682,2.4681,2.4682,55200000.0
2007-07-23 07:41:00,2.4682,2.4683,2.4681,2.4683,35400000.0
2007-07-23 07:42:00,2.4683,2.4683,2.4681,2.4682,46900000.0
2007-07-23 07:43:00,2.4682,2.4684,2.4682,2.4683,113000000.0
2007-07-23 07:44:00,2.4683,2.4684,2.4682,2.4684,43999999.0
2007-07-23 07:45:00,2.4684,2.4685,2.4683,2.4683,130000000.0
2007-07-23 07:46:00,2.4683,2.4687,2.4683,2.4686,126500000.0
2007-07-23 07:47:00,2.4686,2.4689,2.4681,2.4689,201600000.0
2007-07-23 07:48:00,2.4686,2.469,2.4686,2.4689,263900004.0
2007-07-23 07:49:00,2.469,2.4691,2.4689,2.4689,89100000.0
2007-07-23 07:50:00,2.4689,2.469,2.4684,2.4684,239200000.0
2007-07-23 07:51:00,2.4685,2.4686,2.4684,2.4685,49600000.0
2007-07-23 07:52:00,2.4685,2.4685,2.4685,2.4685,12000000.0
2007-07-23 07:53:00,2.4685,2.4687,2.4683,2.4684,277199999.0
2007-07-23 07:54:00,2.4684,2.4688,2.4684,2.4686,329900000.0
2007-07-23 07:55:00,2.4687,2.4692,2.4686,2.4687,418700002.0
2007-07-23 07:56:00,2.46855,2.469,2.4683,2.4684,737899999.0
2007-07-23 07:57:00,2.4685,2.4686,2.4682,2.4685,275400000.0
2007-07-23 07:58:00,2.4685,2.4686,2.4682,2.4684,346500000.0
2007-07-23 07:59:00,2.4684,2.4693,2.4682,2.4692,518800000.0
2007-07-23 08:00:00,2.4693,2.4694,2.469,2.4692,416800000.0
2007-07-23 08:01:00,2.46905,2.4693,2.4688,2.46915,369100000.0
2007-07-23 08:02:00,2.4692,2.4696,2.469,2.4694,221900000.0
2007-07-23 08:03:00,2.4693,2.4694,2.46875,2.4689,325400000.0
2007-07-23 08:04:00,2.4689,2.469,2.4687,2.4687,189200000.0
2007-07-23 08:05:00,2.4687,2.4689,2.4685,2.4685,169600000.0
2007-07-23 08:06:00,2.4686,2.4688,2.4685,2.4688,460899997.0
2007-07-23 08:07:00,2.4688,2.4691,2.4686,2.469,402600000.0
2007-07-23 08:08:00,2.4689,2.4689,2.4688,2.4689,182300000.0
2007-07-23 08:09:00,2.4689,2.4692,2.4688,2.4691,305800000.0
2007-07-23 08:10:00,2.469,2.4697,2.469,2.4697,190000000.0
2007-07-23 08:11:00,2.4697,2.47,2.4697,2.4698,341400000.0
2007-07-23 08:12:00,2.4698,2.4699,2.4695,2.4698,252100000.0
2007-07-23 08:13:00,2.4698,2.4699,2.4697,2.46975,169800000.0
2007-07-23 08:14:00,2.4698,2.4701,2.4698,2.4698,184000000.0
2007-07-23 08:15:00,2.4699,2.4701,2.4698,2.47,271799999.0
2007-07-23 08:16:00,2.47,2.4701,2.46985,2.47,206300000.0
2007-07-23 08:17:00,2.47,2.4703,2.4697,2.4701,215400000.0
2007-07-23 08:18:00,2.4701,2.4703,2.46945,2.4703,632300000.0
2007-07-23 08:19:00,2.4703,2.4712,2.4703,2.4709,429400000.0
2007-07-23 08:20:00,2.471,2.4718,2.4708,2.4717,346600000.0
2007-07-23 08:21:00,2.4718,2.472,2.4715,2.4717,631800000.0
2007-07-23 08:22:00,2.4716,2.4719,2.4712,2.4718,350000000.0
2007-07-23 08:23:00,2.4718,2.472,2.4717,2.4718,444000000.0
2007-07-23 08:24:00,2.4718,2.472,2.4715,2.4715,529800000.0
2007-07-23 08:25:00,2.4717,2.4717,2.4713,2.4713,123400000.0
2007-07-23 08:26:00,2.4713,2.4713,2.4712,2.4712,68000000.0
2007-07-23 08:27:00,2.4712,2.4713,2.4712,2.4712,128000000.0
2007-07-23 08:28:00,2.4712,2.4713,2.471,2.471,319500000.0
2007-07-23 08:29:00,2.471,2.4711,2.4706,2.471,178500000.0
2007-07-23 08:30:00,2.471,2.4712,2.4707,2.4711,363700000.0
2007-07-23 08:31:00,2.4711,2.4711,2.4707,2.4708,525800000.0
2007-07-23 08:32:00,2.4708,2.4725,2.4707,2.4722,804099998.0
2007-07-23 08:33:00,2.4721,2.4724,2.4717,2.4719,971899989.0
2007-07-23 08:34:00,2.4719,2.4719,2.4714,2.4714,339500000.0
2007-07-23 08:35:00,2.4713,2.4717,2.4712,2.4716,266399996.0
2007-07-23 08:36:00,2.4716,2.4716,2.4713,2.4715,253400000.0
2007-07-23 08:37:00,2.4714,2.4715,2.4709,2.4713,408599998.0
2007-07-23 08:38:00,2.4713,2.4714,2.47085,2.4711,239800000.0
2007-07-23 08:39:00,2.4711,2.4712,2.47045,2.4709,325400001.0
2007-07-23 08:40:00,2.4709,2.4713,2.4705,2.471,404400000.0
2007-07-23 08:41:00,2.471,2.471,2.4705,2.4707,638400004.0
2007-07-23 08:42:00,2.4708,2.4711,2.4707,2.4709,345900000.0
2007-07-23 08:43:00,2.4709,2.471,2.4703,2.4703,385400000.0
2007-07-23 08:44:00,2.4703,2.4704,2.4695,2.4698,676599999.0
2007-07-23 08:45:00,2.4699,2.4702,2.4698,2.4702,523200000.0
2007-07-23 08:46:00,2.4702,2.4703,2.47,2.4702,578400000.0
2007-07-23 08:47:00,2.4702,2.4706,2.4699,2.4704,1467999991.0
2007-07-23 08:48:00,2.47045,2.4707,2.4697,2.47,911899998.0
2007-07-23 08:49:00,2.4699,2.4705,2.4698,2.4702,702499999.0
2007-07-23 08:50:00,2.4703,2.4706,2.47,2.4701,861799999.0
2007-07-23 08:51:00,2.4701,2.4701,2.4697,2.4699,651800002.0
2007-07-23 08:52:00,2.4702,2.4702,2.4695,2.4699,1046600001.0
2007-07-23 08:53:00,2.4699,2.4701,2.4698,2.4701,514200000.0
2007-07-23 08:54:00,2.4701,2.4705,2.47,2.4702,521100000.0
2007-07-23 08:55:00,2.4703,2.4706,2.47,2.4702,447500000.0
2007-07-23 08:56:00,2.4702,2.4703,2.4701,2.4702,325100000.0
2007-07-23 08:57:00,2.4702,2.4705,2.4702,2.4702,487299999.0
2007-07-23 08:58:00,2.4702,2.4704,2.4699,2.4699,505699998.0
2007-07-23 08:59:00,2.4699,2.4701,2.4697,2.4697,623000000.0
2007-07-23 09:00:00,2.4697,2.4701,2.4697,2.4699,675199997.0
2007-07-23 09:01:00,2.4699,2.47,2.4691,2.4694,581299998.0
2007-07-23 09:02:00,2.4694,2.4698,2.4693,2.4697,973099998.0
2007-07-23 09:03:00,2.4697,2.4698,2.4695,2.4696,309600000.0
2007-07-23 09:04:00,2.4696,2.4698,2.4694,2.4696,850699999.0
2007-07-23 09:05:00,2.4696,2.4697,2.4695,2.4695,199000000.0
2007-07-23 09:06:00,2.4696,2.4697,2.4692,2.4692,335600000.0
2007-07-23 09:07:00,2.4694,2.4695,2.4691,2.4693,387200000.0
2007-07-23 09:08:00,2.4693,2.4696,2.4693,2.4694,555500000.0
2007-07-23 09:09:00,2.4694,2.4695,2.4693,2.4695,442600000.0
2007-07-23 09:10:00,2.46945,2.4698,2.4694,2.4696,274799999.0
2007-07-23 09:11:00,2.4696,2.4698,2.4693,2.4693,324000000.0
2007-07-23 09:12:00,2.4693,2.4694,2.4691,2.4693,711300000.0
2007-07-23 09:13:00,2.4693,2.4693,2.469,2.4691,440500000.0
2007-07-23 09:14:00,2.469,2.4693,2.4687,2.4693,632500000.0
2007-07-23 09:15:00,2.4693,2.4693,2.4689,2.469,673000000.0
2007-07-23 09:16:00,2.469,2.4697,2.4689,2.4693,770399994.0
2007-07-23 09:17:00,2.4693,2.4697,2.4692,2.4693,568700000.0
2007-07-23 09:18:00,2.4693,2.4696,2.46925,2.4695,308000000.0
2007-07-23 09:19:00,2.4694,2.46955,2.4691,2.4692,387399999.0
2007-07-23 09:20:00,2.4691,2.4695,2.4689,2.4694,409800000.0
2007-07-23 09:21:00,2.4695,2.46955,2.4694,2.4694,123400000.0
2007-07-23 09:22:00,2.4695,2.4696,2.4694,2.4694,190000000.0
2007-07-23 09:23:00,2.4694,2.46965,2.4694,2.4695,278600000.0
2007-07-23 09:24:00,2.46955,2.4697,2.4694,2.46965,448800001.0
2007-07-23 09:25:00,2.46965,2.46965,2.4687,2.46885,787500000.0
2007-07-23 09:26:00,2.4688,2.4694,2.4687,2.4693,640500000.0
2007-07-23 09:27:00,2.4693,2.4701,2.4692,2.4698,921000002.0
2007-07-23 09:28:00,2.4698,2.4698,2.4694,2.4695,934600001.0
2007-07-23 09:29:00,2.4695,2.47,2.46945,2.46965,715599998.0
2007-07-23 09:30:00,2.46965,2.47,2.4695,2.4698,855600000.0
2007-07-23 09:31:00,2.46985,2.47015,2.4693,2.4693,1435999996.0
2007-07-23 09:32:00,2.4694,2.4696,2.4691,2.4695,883900000.0
2007-07-23 09:33:00,2.4695,2.4698,2.4694,2.4698,1236400007.0
2007-07-23 09:34:00,2.4698,2.4698,2.4693,2.4693,741799997.0
2007-07-23 09:35:00,2.4693,2.4697,2.4693,2.46945,283700000.0
2007-07-23 09:36:00,2.46945,2.46975,2.4694,2.46975,814399999.0
2007-07-23 09:37:00,2.46975,2.46985,2.46955,2.4698,918999999.0
2007-07-23 09:38:00,2.4698,2.4699,2.4696,2.4697,740699998.0
2007-07-23 09:39:00,2.4698,2.47,2.4696,2.4698,383300003.0
2007-07-23 09:40:00,2.4697,2.4702,2.4697,2.46995,311999999.0
2007-07-23 09:41:00,2.4699,2.4701,2.4698,2.4701,560800000.0
2007-07-23 09:42:00,2.4701,2.4705,2.4697,2.47,1046300001.0
2007-07-23 09:43:00,2.47,2.4702,2.4698,2.46985,949199999.0
2007-07-23 09:44:00,2.46985,2.47015,2.4696,2.46985,1150900001.0
2007-07-23 09:45:00,2.4698,2.4699,2.4696,2.46965,663099999.0
2007-07-23 09:46:00,2.4697,2.4702,2.46955,2.47,663600003.0
2007-07-23 09:47:00,2.4699,2.4701,2.4697,2.47,691999995.0
2007-07-23 09:48:00,2.47,2.4701,2.46995,2.47,231100000.0
2007-07-23 09:49:00,2.47,2.47005,2.47,2.47,63900000.0
2007-07-23 09:50:00,2.47,2.47,2.46975,2.46975,124800000.0
2007-07-23 09:51:00,2.46975,2.47005,2.4697,2.4697,260800000.0
2007-07-23 09:52:00,2.4697,2.46985,2.4697,2.4698,259700000.0
2007-07-23 09:53:00,2.4699,2.47055,2.4699,2.4703,491500000.0
2007-07-23 09:54:00,2.4703,2.47035,2.47,2.4701,292100000.0
2007-07-23 09:55:00,2.4701,2.4702,2.4698,2.4698,272800000.0
2007-07-23 09:56:00,2.4698,2.4703,2.4698,2.47005,313600000.0
2007-07-23 09:57:00,2.47,2.4701,2.4698,2.46985,320000000.0
2007-07-23 09:58:00,2.46995,2.47065,2.4699,2.47035,479700000.0
2007-07-23 09:59:00,2.4704,2.4707,2.4702,2.4707,565800000.0
2007-07-23 10:00:00,2.4707,2.4711,2.4706,2.47075,483500000.0
2007-07-23 10:01:00,2.47075,2.4709,2.47055,2.47075,572000000.0
2007-07-23 10:02:00,2.4708,2.47095,2.47065,2.47065,450200000.0
2007-07-23 10:03:00,2.4706,2.47105,2.4706,2.47095,596700000.0
2007-07-23 10:04:00,2.47095,2.47095,2.4702,2.4702,795500000.0
2007-07-23 10:05:00,2.4702,2.4703,2.47,2.4702,566899994.0
2007-07-23 10:06:00,2.4702,2.4703,2.4699,2.46995,813100000.0
2007-07-23 10:07:00,2.47,2.4701,2.4697,2.4701,376899998.0
2007-07-23 10:08:00,2.4701,2.4703,2.4698,2.47,520600000.0
2007-07-23 10:09:00,2.4699,2.47045,2.4698,2.4703,884899995.0
2007-07-23 10:10:00,2.4702,2.47025,2.4701,2.4702,122800000.0
2007-07-23 10:11:00,2.4702,2.4705,2.4699,2.47005,668700006.0
2007-07-23 10:12:00,2.47,2.4703,2.47,2.4702,344800001.0
2007-07-23 10:13:00,2.4702,2.4702,2.4702,2.4702,97400000.0
2007-07-23 10:14:00,2.4702,2.47025,2.4699,2.4699,299200000.0
2007-07-23 10:15:00,2.47,2.47015,2.4699,2.4699,678100002.0
2007-07-23 10:16:00,2.4699,2.4703,2.4699,2.47,486800000.0
2007-07-23 10:17:00,2.47,2.4703,2.47,2.4702,801900001.0
2007-07-23 10:18:00,2.4703,2.4703,2.4702,2.4703,266800007.0
2007-07-23 10:19:00,2.4703,2.4705,2.4702,2.4705,284899998.0
2007-07-23 10:20:00,2.4705,2.4708,2.4704,2.4708,514399998.0
2007-07-23 10:21:00,2.4708,2.4713,2.4708,2.4709,423300000.0
2007-07-23 10:22:00,2.471,2.4712,2.4708,2.471,379499999.0
2007-07-23 10:23:00,2.471,2.4713,2.471,2.47125,290299999.0
2007-07-23 10:24:00,2.4713,2.4714,2.4712,2.4712,286600005.0
2007-07-23 10:25:00,2.4712,2.4714,2.47105,2.47105,389699999.0
2007-07-23 10:26:00,2.471,2.4711,2.471,2.47105,283000002.0
2007-07-23 10:27:00,2.47105,2.4712,2.47065,2.4708,319000001.0
2007-07-23 10:28:00,2.4708,2.4708,2.4707,2.4708,229200000.0
2007-07-23 10:29:00,2.4708,2.47115,2.47065,2.4711,334000000.0
2007-07-23 10:30:00,2.471,2.47165,2.471,2.4715,620800001.0
2007-07-23 10:31:00,2.4715,2.4717,2.4713,2.47145,725800000.0
2007-07-23 10:32:00,2.47145,2.4723,2.47135,2.4718,1678400004.0
2007-07-23 10:33:00,2.4718,2.4721,2.4716,2.47185,612100003.0
2007-07-23 10:34:00,2.4719,2.4721,2.47185,2.47195,156100000.0
2007-07-23 10:35:00,2.47195,2.47225,2.4719,2.4721,483600000.0
2007-07-23 10:36:00,2.4722,2.4722,2.4719,2.472,627500000.0
2007-07-23 10:37:00,2.472,2.4722,2.4718,2.4722,258399999.0
2007-07-23 10:38:00,2.4722,2.47225,2.4718,2.4721,755099999.0
2007-07-23 10:39:00,2.47215,2.47245,2.4719,2.47225,578999999.0
2007-07-23 10:40:00,2.47225,2.47255,2.472,2.4724,689100000.0
2007-07-23 10:41:00,2.4725,2.47265,2.4722,2.4726,920699997.0
2007-07-23 10:42:00,2.4726,2.473,2.47245,2.47275,653500000.0
2007-07-23 10:43:00,2.47275,2.4728,2.4724,2.4726,346900000.0
2007-07-23 10:44:00,2.4726,2.47295,2.4722,2.4729,666400000.0
2007-07-23 10:45:00,2.4729,2.4729,2.4724,2.47265,632600000.0
2007-07-23 10:46:00,2.47265,2.4727,2.4722,2.4724,751100002.0
2007-07-23 10:47:00,2.4724,2.4727,2.4723,2.4726,720200002.0
2007-07-23 10:48:00,2.4726,2.4726,2.4723,2.47255,580799998.0
2007-07-23 10:49:00,2.4725,2.4726,2.47235,2.4725,307900000.0
2007-07-23 10:50:00,2.4725,2.47295,2.4725,2.47255,425000001.0
2007-07-23 10:51:00,2.47255,2.4727,2.4725,2.4726,280100000.0
2007-07-23 10:52:00,2.4726,2.4733,2.4725,2.4731,373000000.0
2007-07-23 10:53:00,2.4731,2.4734,2.47285,2.47285,543400000.0
2007-07-23 10:54:00,2.47285,2.47295,2.47255,2.4728,562999999.0
2007-07-23 10:55:00,2.4728,2.4733,2.4728,2.47305,449100002.0
2007-07-23 10:56:00,2.473,2.4732,2.47255,2.47255,433300000.0
2007-07-23 10:57:00,2.4724,2.473,2.4724,2.4725,1021000001.0
2007-07-23 10:58:00,2.4725,2.4729,2.47245,2.4726,506499999.0
2007-07-23 10:59:00,2.4726,2.4728,2.4725,2.4726,400700000.0
2007-07-23 11:00:00,2.4726,2.4734,2.4726,2.4734,538699999.0
2007-07-23 11:01:00,2.4734,2.4738,2.4732,2.4735,1201700004.0
2007-07-23 11:02:00,2.4736,2.4739,2.4734,2.4737,1088500008.0
2007-07-23 11:03:00,2.4738,2.4739,2.4732,2.4732,664399999.0
2007-07-23 11:04:00,2.4732,2.4734,2.4732,2.4732,635400009.0
2007-07-23 11:05:00,2.47315,2.4734,2.473,2.4732,568100003.0
2007-07-23 11:06:00,2.4732,2.4734,2.4731,2.4733,384500006.0
2007-07-23 11:07:00,2.4733,2.4735,2.47305,2.4734,403999997.0
2007-07-23 11:08:00,2.4734,2.4735,2.4733,2.47335,293299997.0
2007-07-23 11:09:00,2.47335,2.4735,2.47315,2.4734,554899994.0
2007-07-23 11:10:00,2.4734,2.4734,2.4733,2.4734,138400000.0
2007-07-23 11:11:00,2.4734,2.4737,2.4734,2.4735,222200000.0
2007-07-23 11:12:00,2.4735,2.47355,2.47325,2.4734,1107499988.0
2007-07-23 11:13:00,2.47335,2.47375,2.4731,2.4736,1091699998.0
2007-07-23 11:14:00,2.4736,2.474,2.4735,2.474,670800000.0
2007-07-23 11:15:00,2.474,2.4748,2.4737,2.4748,1091599990.0
2007-07-23 11:16:00,2.4748,2.47555,2.47415,2.47425,1636800005.0
2007-07-23 11:17:00,2.47425,2.4746,2.4742,2.4742,489900000.0
2007-07-23 11:18:00,2.47455,2.4746,2.4742,2.4744,1003800005.0
2007-07-23 11:19:00,2.4744,2.4747,2.4742,2.4744,464800000.0
2007-07-23 11:20:00,2.4744,2.4745,2.4741,2.4741,432400000.0
2007-07-23 11:21:00,2.4741,2.4744,2.4741,2.47435,384900000.0
2007-07-23 11:22:00,2.47425,2.4745,2.4742,2.4745,197700003.0
2007-07-23 11:23:00,2.4745,2.4748,2.4743,2.4745,691299996.0
2007-07-23 11:24:00,2.4745,2.4747,2.47435,2.4746,210100000.0
2007-07-23 11:25:00,2.4748,2.4748,2.4744,2.47445,994500003.0
2007-07-23 11:26:00,2.4743,2.4751,2.4743,2.47485,608100001.0
2007-07-23 11:27:00,2.4749,2.4752,2.4747,2.4748,556400000.0
2007-07-23 11:28:00,2.4748,2.4754,2.4748,2.47535,889999998.0
2007-07-23 11:29:00,2.47535,2.476,2.4752,2.4752,1723799990.0
2007-07-23 11:30:00,2.4752,2.4765,2.4749,2.4756,1756299997.0
2007-07-23 11:31:00,2.4756,2.4756,2.4751,2.4752,1169700002.0
2007-07-23 11:32:00,2.4753,2.4753,2.4745,2.4749,691100003.0
2007-07-23 11:33:00,2.4749,2.475,2.4746,2.4749,471600000.0
2007-07-23 11:34:00,2.4749,2.4754,2.4749,2.4753,579300000.0
2007-07-23 11:35:00,2.4753,2.47555,2.4748,2.4749,516400000.0
2007-07-23 11:36:00,2.47485,2.4752,2.47465,2.475,837199999.0
2007-07-23 11:37:00,2.475,2.4767,2.4747,2.4765,922200000.0
2007-07-23 11:38:00,2.47645,2.4766,2.47565,2.4762,715100000.0
2007-07-23 11:39:00,2.4762,2.4762,2.4753,2.4753,984600001.0
2007-07-23 11:40:00,2.4753,2.4754,2.475,2.4753,880699998.0
2007-07-23 11:41:00,2.4753,2.4755,2.4751,2.4753,497899999.0
2007-07-23 11:42:00,2.4752,2.4754,2.47475,2.475,918700000.0
2007-07-23 11:43:00,2.4749,2.4755,2.4748,2.4754,597999999.0
2007-07-23 11:44:00,2.4754,2.4755,2.4752,2.4752,448299997.0
2007-07-23 11:45:00,2.4753,2.4758,2.4753,2.4758,604000000.0
2007-07-23 11:46:00,2.4758,2.47675,2.4757,2.4767,1141599999.0
2007-07-23 11:47:00,2.4767,2.47695,2.4763,2.4765,1347099990.0
2007-07-23 11:48:00,2.4765,2.4766,2.4763,2.4764,1657700007.0
2007-07-23 11:49:00,2.4764,2.4772,2.4762,2.4772,1141199997.0
2007-07-23 11:50:00,2.4763,2.4769,2.4762,2.4769,1051899996.0
2007-07-23 11:51:00,2.4778,2.4778,2.47665,2.47675,1051899996.0
2007-07-23 11:52:00,2.47675,2.4768,2.4762,2.4763,936800001.0
2007-07-23 11:53:00,2.4763,2.4764,2.476,2.476,335000001.0
2007-07-23 11:54:00,2.476,2.4763,2.4757,2.4758,1354599994.0
2007-07-23 11:55:00,2.4759,2.4762,2.4758,2.476,740499999.0
2007-07-23 11:56:00,2.476,2.4761,2.4758,2.4761,455000000.0
2007-07-23 11:57:00,2.476,2.4761,2.4759,2.4759,633700000.0
2007-07-23 11:58:00,2.476,2.4765,2.4757,2.4764,1894500002.0
2007-07-23 11:59:00,2.4764,2.47735,2.4764,2.4772,1024399997.0
2007-07-23 12:00:00,2.4772,2.478,2.4771,2.4774,1273599999.0
2007-07-23 12:01:00,2.4775,2.4776,2.477,2.4774,961299994.0
2007-07-23 12:02:00,2.4774,2.4776,2.4773,2.47755,833399996.0
2007-07-23 12:03:00,2.47755,2.4778,2.4774,2.4775,801299999.0
2007-07-23 12:04:00,2.4775,2.4775,2.4771,2.4771,473800005.0
2007-07-23 12:05:00,2.4772,2.4772,2.4771,2.4771,332000000.0
2007-07-23 12:06:00,2.4771,2.47735,2.477,2.47715,972199997.0
2007-07-23 12:07:00,2.47725,2.4776,2.4772,2.4774,379400000.0
2007-07-23 12:08:00,2.4774,2.4776,2.4773,2.4775,470300003.0
2007-07-23 12:09:00,2.4775,2.4777,2.4774,2.4775,539600002.0
2007-07-23 12:10:00,2.4775,2.4777,2.4773,2.4775,229299999.0
2007-07-23 12:11:00,2.47755,2.4776,2.4774,2.4775,923600015.0
2007-07-23 12:12:00,2.4775,2.4776,2.47745,2.4775,615500000.0
2007-07-23 12:13:00,2.4775,2.478,2.4775,2.4778,399500000.0
2007-07-23 12:14:00,2.4778,2.478,2.4778,2.4778,319900000.0
2007-07-23 12:15:00,2.4778,2.4782,2.4777,2.478,425800000.0
2007-07-23 12:16:00,2.478,2.478,2.4776,2.4778,1084499992.0
2007-07-23 12:17:00,2.4778,2.4778,2.4774,2.4774,1095000004.0
2007-07-23 12:18:00,2.4774,2.4776,2.4774,2.4775,905800001.0
2007-07-23 12:19:00,2.4775,2.4776,2.4773,2.4775,681799998.0
2007-07-23 12:20:00,2.4775,2.4776,2.4772,2.4772,551599991.0
2007-07-23 12:21:00,2.4772,2.4774,2.477,2.4774,725800000.0
2007-07-23 12:22:00,2.4774,2.4776,2.4772,2.4772,733300000.0
2007-07-23 12:23:00,2.4772,2.4772,2.4766,2.47665,957800003.0
2007-07-23 12:24:00,2.47665,2.4771,2.47645,2.47645,959599999.0
2007-07-23 12:25:00,2.47645,2.4765,2.4762,2.4764,810600005.0
2007-07-23 12:26:00,2.47645,2.4766,2.4763,2.4765,183300001.0
2007-07-23 12:27:00,2.4765,2.4765,2.4762,2.4763,481200002.0
2007-07-23 12:28:00,2.4763,2.4763,2.4758,2.4761,668799996.0
2007-07-23 12:29:00,2.4761,2.4763,2.4759,2.4762,554499999.0
2007-07-23 12:30:00,2.4762,2.4763,2.4756,2.4756,396799999.0
2007-07-23 12:31:00,2.4758,2.476,2.4757,2.4759,774700002.0
2007-07-23 12:32:00,2.4759,2.47605,2.4756,2.4758,609099999.0
2007-07-23 12:33:00,2.4758,2.47605,2.4757,2.47585,827599997.0
2007-07-23 12:34:00,2.47585,2.4765,2.4758,2.4763,1113400002.0
2007-07-23 12:35:00,2.4763,2.4767,2.4762,2.4764,251799995.0
2007-07-23 12:36:00,2.4765,2.4766,2.4762,2.4762,266400000.0
2007-07-23 12:37:00,2.4762,2.4764,2.4762,2.4764,286800002.0
2007-07-23 12:38:00,2.4763,2.4763,2.4761,2.4761,344499996.0
2007-07-23 12:39:00,2.4761,2.4762,2.4756,2.476,490499999.0
2007-07-23 12:40:00,2.4757,2.4762,2.4757,2.4762,393200000.0
2007-07-23 12:41:00,2.4762,2.4762,2.476,2.4762,479500000.0
2007-07-23 12:42:00,2.4762,2.4764,2.476,2.4761,669699999.0
2007-07-23 12:43:00,2.4761,2.4763,2.47595,2.4762,310899999.0
2007-07-23 12:44:00,2.4762,2.4763,2.476,2.4761,758800007.0
2007-07-23 12:45:00,2.4761,2.4761,2.4759,2.476,470800000.0
2007-07-23 12:46:00,2.476,2.476,2.4758,2.4758,843299999.0
2007-07-23 12:47:00,2.4758,2.4758,2.4757,2.4757,490800000.0
2007-07-23 12:48:00,2.4757,2.4763,2.4757,2.4762,374099997.0
2007-07-23 12:49:00,2.4761,2.4763,2.4759,2.476,456399998.0
2007-07-23 12:50:00,2.47595,2.4761,2.4757,2.4761,319300000.0
2007-07-23 12:51:00,2.4761,2.4762,2.476,2.4762,190600000.0
2007-07-23 12:52:00,2.4762,2.4764,2.476,2.476,411100000.0
2007-07-23 12:53:00,2.476,2.4763,2.4756,2.4756,510900004.0
2007-07-23 12:54:00,2.4756,2.4758,2.4751,2.4757,1481799998.0
2007-07-23 12:55:00,2.4756,2.4758,2.4754,2.4754,802100001.0
2007-07-23 12:56:00,2.4755,2.4759,2.4754,2.4757,494300004.0
2007-07-23 12:57:00,2.4757,2.4757,2.4756,2.4757,206600000.0
2007-07-23 12:58:00,2.4756,2.4757,2.4753,2.4755,864300000.0
2007-07-23 12:59:00,2.4755,2.4761,2.4755,2.476,1008699998.0
2007-07-23 13:00:00,2.4761,2.4761,2.4757,2.4759,1107800001.0
2007-07-23 13:01:00,2.4759,2.4761,2.4758,2.476,682199999.0
2007-07-23 13:02:00,2.476,2.4761,2.4759,2.4761,509399999.0
2007-07-23 13:03:00,2.4761,2.4763,2.4758,2.47595,1262399999.0
2007-07-23 13:04:00,2.47595,2.4763,2.47595,2.4761,502100004.0
2007-07-23 13:05:00,2.4761,2.47635,2.4761,2.4763,368200002.0
2007-07-23 13:06:00,2.4763,2.4769,2.4763,2.47675,1198999989.0
2007-07-23 13:07:00,2.4768,2.4772,2.4762,2.477,1342999997.0
2007-07-23 13:08:00,2.477,2.4771,2.4768,2.4771,914899997.0
2007-07-23 13:09:00,2.4771,2.4771,2.4765,2.4768,706599998.0
2007-07-23 13:10:00,2.4768,2.47685,2.4766,2.47665,276300000.0
2007-07-23 13:11:00,2.47665,2.47695,2.47665,2.47695,214200000.0
2007-07-23 13:12:00,2.4769,2.4771,2.47655,2.477,383600000.0
2007-07-23 13:13:00,2.4769,2.4771,2.4767,2.4767,256900000.0
2007-07-23 13:14:00,2.4767,2.4767,2.4767,2.4767,64800000.0
2007-07-23 13:15:00,2.4767,2.4768,2.4765,2.4767,471999999.0
2007-07-23 13:16:00,2.4767,2.4768,2.4766,2.4767,406899998.0
2007-07-23 13:17:00,2.4767,2.4768,2.4765,2.4766,397100001.0
2007-07-23 13:18:00,2.4767,2.4768,2.4765,2.4766,238599997.0
2007-07-23 13:19:00,2.4766,2.47675,2.4764,2.4766,773999991.0
2007-07-23 13:20:00,2.4766,2.47665,2.4765,2.47655,349600000.0
2007-07-23 13:21:00,2.4766,2.4768,2.4764,2.4767,378199997.0
2007-07-23 13:22:00,2.4767,2.47685,2.47665,2.4768,259999998.0
2007-07-23 13:23:00,2.4768,2.4769,2.4766,2.47665,621199999.0
2007-07-23 13:24:00,2.4767,2.4767,2.4763,2.4764,699699995.0
2007-07-23 13:25:00,2.4764,2.4767,2.47635,2.4766,434299999.0
2007-07-23 13:26:00,2.4765,2.4766,2.4762,2.4762,859400004.0
2007-07-23 13:27:00,2.47625,2.4764,2.47625,2.4764,195200000.0
2007-07-23 13:28:00,2.4764,2.4767,2.47635,2.4767,494100000.0
2007-07-23 13:29:00,2.4767,2.4767,2.4764,2.4765,286400000.0
2007-07-23 13:30:00,2.4765,2.4768,2.4764,2.4766,721600002.0
2007-07-23 13:31:00,2.4767,2.4769,2.4765,2.4767,288500000.0
2007-07-23 13:32:00,2.4767,2.4768,2.4764,2.47665,637600000.0
2007-07-23 13:33:00,2.47665,2.4769,2.4766,2.4769,979300002.0
2007-07-23 13:34:00,2.4769,2.477,2.4766,2.47665,288999999.0
2007-07-23 13:35:00,2.4766,2.477,2.4766,2.47675,731600000.0
2007-07-23 13:36:00,2.4768,2.4768,2.47665,2.47675,268200000.0
2007-07-23 13:37:00,2.47675,2.4769,2.4766,2.4767,528700001.0
2007-07-23 13:38:00,2.4767,2.4769,2.4766,2.4767,556200001.0
2007-07-23 13:39:00,2.4767,2.4767,2.4766,2.4766,160800000.0
2007-07-23 13:40:00,2.4766,2.4769,2.4766,2.4769,141200000.0
2007-07-23 13:41:00,2.4769,2.4769,2.4766,2.47665,213200000.0
2007-07-23 13:42:00,2.47665,2.4768,2.4766,2.47675,226800000.0
2007-07-23 13:43:00,2.4767,2.47685,2.4766,2.4768,216800000.0
2007-07-23 13:44:00,2.47675,2.4773,2.4767,2.4773,613000001.0
2007-07-23 13:45:00,2.47725,2.4775,2.47715,2.4772,373000000.0
2007-07-23 13:46:00,2.4772,2.4772,2.4764,2.4767,1156499996.0
2007-07-23 13:47:00,2.4767,2.4778,2.4767,2.4774,451999999.0
2007-07-23 13:48:00,2.4774,2.47765,2.47725,2.47745,812899999.0
2007-07-23 13:49:00,2.47745,2.4778,2.4773,2.4775,827399992.0
2007-07-23 13:50:00,2.4774,2.478,2.4774,2.47765,769900002.0
2007-07-23 13:51:00,2.4777,2.4777,2.4773,2.4773,438599998.0
2007-07-23 13:52:00,2.4773,2.47765,2.4772,2.47745,497399997.0
2007-07-23 13:53:00,2.4774,2.478,2.4774,2.4779,774399998.0
2007-07-23 13:54:00,2.4779,2.4781,2.47755,2.478,755499993.0
2007-07-23 13:55:00,2.478,2.4785,2.4779,2.47815,517500000.0
2007-07-23 13:56:00,2.47815,2.4782,2.4779,2.4779,251600003.0
2007-07-23 13:57:00,2.478,2.47835,2.4779,2.4782,667400014.0
2007-07-23 13:58:00,2.4782,2.4782,2.47785,2.47785,271400000.0
2007-07-23 13:59:00,2.4779,2.4784,2.4777,2.4781,864799999.0
2007-07-23 14:00:00,2.4781,2.4781,2.4776,2.4776,1027300002.0
2007-07-23 14:01:00,2.4778,2.4779,2.4771,2.4772,1135700001.0
2007-07-23 14:02:00,2.4772,2.4776,2.477,2.4772,1623200001.0
2007-07-23 14:03:00,2.4772,2.4773,2.4769,2.47725,856200001.0
2007-07-23 14:04:00,2.4772,2.4772,2.47675,2.4772,869799998.0
2007-07-23 14:05:00,2.4772,2.4775,2.47715,2.47725,575600000.0
2007-07-23 14:06:00,2.4772,2.47735,2.4772,2.47725,158800000.0
2007-07-23 14:07:00,2.4773,2.4773,2.477,2.4772,308200000.0
2007-07-23 14:08:00,2.4772,2.4773,2.47705,2.47725,315600000.0
2007-07-23 14:09:00,2.47725,2.47725,2.4767,2.4769,263000000.0
2007-07-23 14:10:00,2.4769,2.4772,2.4767,2.477,592500000.0
2007-07-23 14:11:00,2.477,2.4771,2.4767,2.4769,368900000.0
2007-07-23 14:12:00,2.4768,2.4772,2.4766,2.4769,610800001.0
2007-07-23 14:13:00,2.4769,2.47695,2.47635,2.4765,550300000.0
2007-07-23 14:14:00,2.4764,2.4768,2.4761,2.47675,608600000.0
2007-07-23 14:15:00,2.47675,2.47705,2.4765,2.4766,772300002.0
2007-07-23 14:16:00,2.4766,2.477,2.4766,2.477,522000002.0
2007-07-23 14:17:00,2.4769,2.4771,2.4766,2.4769,455900000.0
2007-07-23 14:18:00,2.477,2.4772,2.4768,2.4769,259399998.0
2007-07-23 14:19:00,2.4769,2.47725,2.47675,2.47725,247800000.0
2007-07-23 14:20:00,2.47725,2.47745,2.4765,2.4765,696000000.0
2007-07-23 14:21:00,2.4765,2.4772,2.47645,2.4771,698800000.0
2007-07-23 14:22:00,2.4771,2.4773,2.47675,2.4771,808800001.0
2007-07-23 14:23:00,2.4771,2.4773,2.477,2.4771,461700001.0
2007-07-23 14:24:00,2.4771,2.4774,2.4768,2.4769,412400000.0
2007-07-23 14:25:00,2.4769,2.47715,2.4768,2.47715,205000000.0
2007-07-23 14:26:00,2.4771,2.4773,2.47705,2.4772,200100000.0
2007-07-23 14:27:00,2.4771,2.47755,2.4771,2.4775,440800005.0
2007-07-23 14:28:00,2.4775,2.478,2.4775,2.478,670599999.0
2007-07-23 14:29:00,2.47795,2.4785,2.4779,2.4785,1176000003.0
2007-07-23 14:30:00,2.4785,2.479,2.4785,2.4789,1094600003.0
2007-07-23 14:31:00,2.479,2.4792,2.4787,2.479,736700011.0
2007-07-23 14:32:00,2.479,2.47915,2.47885,2.47885,706500000.0
2007-07-23 14:33:00,2.47885,2.4789,2.4783,2.4784,890500002.0
2007-07-23 14:34:00,2.47835,2.4786,2.4783,2.4784,641900003.0
2007-07-23 14:35:00,2.4784,2.4785,2.4782,2.4782,708000000.0
2007-07-23 14:36:00,2.4783,2.4787,2.4783,2.4784,794799999.0
2007-07-23 14:37:00,2.4784,2.4784,2.4782,2.4783,200600000.0
2007-07-23 14:38:00,2.4783,2.47835,2.4782,2.4782,304600000.0
2007-07-23 14:39:00,2.4782,2.4783,2.4777,2.4781,588899999.0
2007-07-23 14:40:00,2.4781,2.4782,2.4779,2.4781,1428900004.0
2007-07-23 14:41:00,2.478,2.4783,2.4779,2.478,799800003.0
2007-07-23 14:42:00,2.478,2.4782,2.4778,2.4779,1295500002.0
2007-07-23 14:43:00,2.4779,2.4784,2.4779,2.47825,686399999.0
2007-07-23 14:44:00,2.47825,2.4787,2.4782,2.4787,347199998.0
2007-07-23 14:45:00,2.4787,2.4792,2.4787,2.47895,1188800001.0
2007-07-23 14:46:00,2.47895,2.47895,2.47855,2.47865,367900000.0
2007-07-23 14:47:00,2.47855,2.479,2.47855,2.479,792799999.0
2007-07-23 14:48:00,2.4789,2.47915,2.4786,2.4787,656699998.0
2007-07-23 14:49:00,2.4788,2.479,2.4786,2.479,768000000.0
2007-07-23 14:50:00,2.479,2.479,2.47865,2.4787,304300001.0
2007-07-23 14:51:00,2.4788,2.4791,2.4784,2.4784,612599998.0
2007-07-23 14:52:00,2.4785,2.4787,2.47845,2.4785,481400000.0
2007-07-23 14:53:00,2.4784,2.4785,2.4783,2.4783,372400000.0
2007-07-23 14:54:00,2.4783,2.4786,2.4783,2.4786,427400005.0
2007-07-23 14:55:00,2.4786,2.4788,2.4785,2.4786,212500000.0
2007-07-23 14:56:00,2.4787,2.47885,2.4786,2.4787,812200003.0
2007-07-23 14:57:00,2.4787,2.4793,2.4787,2.4793,680900002.0
2007-07-23 14:58:00,2.4793,2.4794,2.479,2.4794,757499996.0
2007-07-23 14:59:00,2.4794,2.4797,2.4793,2.4797,994500003.0
2007-07-23 15:00:00,2.4797,2.4799,2.4795,2.4797,649699997.0
2007-07-23 15:01:00,2.4797,2.4797,2.4794,2.4796,170500000.0
2007-07-23 15:02:00,2.4794,2.4797,2.4794,2.4796,111300000.0
2007-07-23 15:03:00,2.4796,2.4796,2.4787,2.479,458200002.0
2007-07-23 15:04:00,2.479,2.4792,2.4787,2.479,440000000.0
2007-07-23 15:05:00,2.479,2.4791,2.4785,2.4785,866200000.0
2007-07-23 15:06:00,2.4785,2.4786,2.4784,2.47855,532600000.0
2007-07-23 15:07:00,2.4785,2.4787,2.4784,2.4785,373600000.0
2007-07-23 15:08:00,2.47855,2.47875,2.4784,2.47845,666200001.0
2007-07-23 15:09:00,2.47845,2.4787,2.4783,2.4785,517699999.0
2007-07-23 15:10:00,2.4785,2.47875,2.47845,2.4787,302100000.0
2007-07-23 15:11:00,2.4787,2.4788,2.4785,2.4786,251200000.0
2007-07-23 15:12:00,2.4786,2.4789,2.4785,2.47875,421899999.0
2007-07-23 15:13:00,2.47875,2.47885,2.47865,2.4787,371899996.0
2007-07-23 15:14:00,2.47875,2.47905,2.4787,2.4789,493700001.0
2007-07-23 15:15:00,2.4789,2.4792,2.4788,2.479,576300001.0
2007-07-23 15:16:00,2.479,2.479,2.4788,2.4789,196800000.0
2007-07-23 15:17:00,2.4789,2.47915,2.4788,2.479,485500002.0
2007-07-23 15:18:00,2.479,2.4796,2.479,2.4796,651400002.0
2007-07-23 15:19:00,2.4795,2.48,2.4795,2.4799,369600000.0
2007-07-23 15:20:00,2.4799,2.4803,2.4798,2.4798,796500003.0
2007-07-23 15:21:00,2.4798,2.48,2.4794,2.4794,756400003.0
2007-07-23 15:22:00,2.4794,2.4798,2.4794,2.47975,432900000.0
2007-07-23 15:23:00,2.47975,2.47985,2.47925,2.47945,990900002.0
2007-07-23 15:24:00,2.47945,2.4798,2.4793,2.4798,485900001.0
2007-07-23 15:25:00,2.4798,2.48,2.47965,2.47975,299900000.0
2007-07-23 15:26:00,2.47975,2.4798,2.47945,2.47945,234600000.0
2007-07-23 15:27:00,2.47945,2.47945,2.47925,2.4793,203600000.0
2007-07-23 15:28:00,2.4793,2.4798,2.4793,2.47955,544300000.0
2007-07-23 15:29:00,2.47955,2.48,2.4795,2.47985,510600000.0
2007-07-23 15:30:00,2.47985,2.4807,2.4798,2.4807,579400000.0
2007-07-23 15:31:00,2.4807,2.4807,2.4803,2.4804,423499998.0
2007-07-23 15:32:00,2.4804,2.4807,2.4803,2.4804,363800005.0
2007-07-23 15:33:00,2.4804,2.48085,2.4803,2.48075,299600000.0
2007-07-23 15:34:00,2.4807,2.48075,2.4805,2.48075,414300000.0
2007-07-23 15:35:00,2.4808,2.4808,2.4802,2.4804,792599998.0
2007-07-23 15:36:00,2.4804,2.4804,2.4798,2.4798,545600000.0
2007-07-23 15:37:00,2.4798,2.4799,2.4797,2.4799,379000001.0
2007-07-23 15:38:00,2.4799,2.4799,2.4793,2.4795,574400000.0
2007-07-23 15:39:00,2.4795,2.47975,2.4795,2.4796,633800003.0
2007-07-23 15:40:00,2.4796,2.48,2.4796,2.47985,249600000.0
2007-07-23 15:41:00,2.4799,2.4804,2.47985,2.4802,308300001.0
2007-07-23 15:42:00,2.4802,2.4803,2.4801,2.4802,359699997.0
2007-07-23 15:43:00,2.4802,2.4803,2.4799,2.4801,422699999.0
2007-07-23 15:44:00,2.4801,2.4803,2.48005,2.4801,255000000.0
2007-07-23 15:45:00,2.4801,2.4802,2.48,2.4801,181400000.0
2007-07-23 15:46:00,2.48,2.4805,2.47995,2.4805,351200001.0
2007-07-23 15:47:00,2.4805,2.4809,2.48035,2.4806,324499999.0
2007-07-23 15:48:00,2.4809,2.4809,2.48005,2.4805,584200000.0
2007-07-23 15:49:00,2.4805,2.48055,2.48005,2.48015,195800000.0
2007-07-23 15:50:00,2.48015,2.4803,2.4798,2.4802,823000001.0
2007-07-23 15:51:00,2.48025,2.4803,2.4798,2.4798,614900001.0
2007-07-23 15:52:00,2.4798,2.48025,2.4795,2.47975,1537299997.0
2007-07-23 15:53:00,2.4797,2.4804,2.4797,2.48,724400001.0
2007-07-23 15:54:00,2.4799,2.4801,2.4799,2.48,409200000.0
2007-07-23 15:55:00,2.47995,2.4804,2.4798,2.4803,674999998.0
2007-07-23 15:56:00,2.48025,2.4805,2.48005,2.48045,414100000.0
2007-07-23 15:57:00,2.4804,2.4807,2.4803,2.4803,231700000.0
2007-07-23 15:58:00,2.4803,2.4804,2.4801,2.4803,708400001.0
2007-07-23 15:59:00,2.48025,2.4804,2.4799,2.4802,1090900002.0
2007-07-23 16:00:00,2.4802,2.4802,2.4797,2.4797,780900000.0
2007-07-23 16:01:00,2.4797,2.4799,2.47955,2.4797,546599998.0
2007-07-23 16:02:00,2.4797,2.4799,2.4795,2.4799,884599998.0
2007-07-23 16:03:00,2.4799,2.4801,2.4797,2.47975,604300001.0
2007-07-23 16:04:00,2.47975,2.4799,2.4796,2.47975,260900000.0
2007-07-23 16:05:00,2.47975,2.4799,2.4797,2.4798,349700001.0
2007-07-23 16:06:00,2.4798,2.4799,2.4796,2.47985,219600000.0
2007-07-23 16:07:00,2.47975,2.4799,2.47965,2.4798,387400000.0
2007-07-23 16:08:00,2.4798,2.47985,2.47955,2.4796,193600000.0
2007-07-23 16:09:00,2.4796,2.4798,2.4793,2.4793,947600003.0
2007-07-23 16:10:00,2.4794,2.4796,2.4794,2.4796,285299998.0
2007-07-23 16:11:00,2.4796,2.47995,2.4795,2.4799,905899995.0
2007-07-23 16:12:00,2.47985,2.4802,2.4798,2.4801,422000000.0
2007-07-23 16:13:00,2.4801,2.4804,2.48,2.4801,734599998.0
2007-07-23 16:14:00,2.4801,2.4802,2.4798,2.47985,645800001.0
2007-07-23 16:15:00,2.4799,2.48005,2.47985,2.48,115200000.0
2007-07-23 16:16:00,2.48,2.4804,2.4799,2.48005,948900003.0
2007-07-23 16:17:00,2.47995,2.48025,2.47975,2.4799,721400001.0
2007-07-23 16:18:00,2.4799,2.4806,2.4797,2.4802,534800001.0
2007-07-23 16:19:00,2.4802,2.4804,2.4799,2.4799,604300001.0
2007-07-23 16:20:00,2.4799,2.4803,2.4799,2.4803,563000000.0
2007-07-23 16:21:00,2.4802,2.4805,2.4801,2.4801,150800000.0
2007-07-23 16:22:00,2.4801,2.48045,2.4799,2.4803,735000002.0
2007-07-23 16:23:00,2.4803,2.4804,2.4799,2.48035,469699998.0
2007-07-23 16:24:00,2.48035,2.4804,2.48,2.4802,183200000.0
2007-07-23 16:25:00,2.4802,2.4804,2.4799,2.48,344399999.0
2007-07-23 16:26:00,2.48015,2.48055,2.4801,2.4803,686700005.0
2007-07-23 16:27:00,2.48025,2.4805,2.4801,2.4801,180600000.0
2007-07-23 16:28:00,2.48015,2.48055,2.4801,2.48055,255100000.0
2007-07-23 16:29:00,2.4805,2.4808,2.4804,2.4806,220900001.0
2007-07-23 16:30:00,2.4806,2.4811,2.4804,2.4811,884300003.0
2007-07-23 16:31:00,2.4811,2.4816,2.4809,2.4813,646700000.0
2007-07-23 16:32:00,2.4813,2.48145,2.481,2.4814,594900001.0
2007-07-23 16:33:00,2.4814,2.4815,2.48125,2.4814,189600000.0
2007-07-23 16:34:00,2.48135,2.4818,2.4812,2.4812,503000001.0
2007-07-23 16:35:00,2.4813,2.4814,2.4811,2.4813,858999995.0
2007-07-23 16:36:00,2.4812,2.4815,2.4811,2.4812,589700001.0
2007-07-23 16:37:00,2.4812,2.4816,2.481,2.4814,579099998.0
2007-07-23 16:38:00,2.48135,2.4815,2.48125,2.48125,205400000.0
2007-07-23 16:39:00,2.48135,2.4814,2.4812,2.48135,174300001.0
2007-07-23 16:40:00,2.4814,2.4815,2.48115,2.48115,216000000.0
2007-07-23 16:41:00,2.48115,2.4813,2.481,2.4812,99900000.0
2007-07-23 16:42:00,2.4812,2.4813,2.48105,2.4812,203500000.0
2007-07-23 16:43:00,2.4811,2.4812,2.4809,2.4811,284799999.0
2007-07-23 16:44:00,2.4811,2.4812,2.481,2.481,185600000.0
2007-07-23 16:45:00,2.481,2.48105,2.4807,2.481,329300000.0
2007-07-23 16:46:00,2.481,2.4813,2.48095,2.4813,194000000.0
2007-07-23 16:47:00,2.48125,2.4817,2.4811,2.4812,539800000.0
2007-07-23 16:48:00,2.4812,2.48145,2.4811,2.48115,672799995.0
2007-07-23 16:49:00,2.48115,2.4814,2.4811,2.4812,145200000.0
2007-07-23 16:50:00,2.4812,2.4815,2.48115,2.48145,250499999.0
2007-07-23 16:51:00,2.4815,2.4815,2.4813,2.4814,103200000.0
2007-07-23 16:52:00,2.4814,2.4814,2.4811,2.4814,268500000.0
2007-07-23 16:53:00,2.4814,2.4814,2.4811,2.4814,285300000.0
2007-07-23 16:54:00,2.4814,2.4819,2.4814,2.4818,631100004.0
2007-07-23 16:55:00,2.4817,2.4825,2.4816,2.4825,664700000.0
2007-07-23 16:56:00,2.4825,2.4828,2.4819,2.482,690000000.0
2007-07-23 16:57:00,2.48205,2.4828,2.482,2.4825,813599999.0
2007-07-23 16:58:00,2.48255,2.483,2.482,2.48245,830099999.0
2007-07-23 16:59:00,2.48245,2.4826,2.48165,2.482,915400003.0
2007-07-23 17:00:00,2.482,2.4821,2.48145,2.4819,724500000.0
2007-07-23 17:01:00,2.4819,2.482,2.4814,2.4817,414200000.0
2007-07-23 17:02:00,2.4817,2.4819,2.4815,2.4816,206899999.0
2007-07-23 17:03:00,2.4816,2.4818,2.4815,2.4817,580799998.0
2007-07-23 17:04:00,2.4818,2.482,2.4816,2.4818,536799999.0
2007-07-23 17:05:00,2.4818,2.4819,2.4817,2.4817,758600000.0
2007-07-23 17:06:00,2.4817,2.4822,2.4817,2.48205,502900002.0
2007-07-23 17:07:00,2.482,2.4822,2.4819,2.4822,284100005.0
2007-07-23 17:08:00,2.4822,2.4824,2.482,2.4822,493400000.0
2007-07-23 17:09:00,2.4822,2.4826,2.48215,2.4824,218600000.0
2007-07-23 17:10:00,2.4823,2.4825,2.482,2.4825,511499997.0
2007-07-23 17:11:00,2.4824,2.4824,2.482,2.4821,108800000.0
2007-07-23 17:12:00,2.4821,2.4821,2.48185,2.482,151200000.0
2007-07-23 17:13:00,2.4819,2.4819,2.4816,2.4819,185200000.0
2007-07-23 17:14:00,2.4818,2.4819,2.4815,2.4817,588499998.0
2007-07-23 17:15:00,2.4819,2.4821,2.4817,2.4819,148099999.0
2007-07-23 17:16:00,2.4819,2.4819,2.4818,2.4819,134000000.0
2007-07-23 17:17:00,2.4819,2.48195,2.48165,2.4817,396300001.0
2007-07-23 17:18:00,2.4817,2.4818,2.4814,2.4814,208200000.0
2007-07-23 17:19:00,2.4816,2.4818,2.4815,2.4817,247799998.0
2007-07-23 17:20:00,2.4817,2.4819,2.4816,2.4819,436799996.0
2007-07-23 17:21:00,2.4819,2.4819,2.4817,2.4818,526800000.0
2007-07-23 17:22:00,2.4818,2.4821,2.4818,2.4821,441100001.0
2007-07-23 17:23:00,2.4821,2.4822,2.4817,2.4819,347499999.0
2007-07-23 17:24:00,2.4819,2.482,2.48175,2.4819,278900000.0
2007-07-23 17:25:00,2.48185,2.4822,2.4818,2.4819,349699999.0
2007-07-23 17:26:00,2.4821,2.4822,2.482,2.4821,56000000.0
2007-07-23 17:27:00,2.48185,2.482,2.4815,2.48155,123600000.0
2007-07-23 17:28:00,2.4816,2.4821,2.48155,2.48195,243700001.0
2007-07-23 17:29:00,2.48195,2.4821,2.4818,2.4819,353800000.0
2007-07-23 17:30:00,2.4818,2.4825,2.4816,2.4824,476200000.0
2007-07-23 17:31:00,2.4824,2.4826,2.4821,2.4826,397400000.0
2007-07-23 17:32:00,2.48245,2.4828,2.4824,2.4826,326700000.0
2007-07-23 17:33:00,2.4826,2.4827,2.4822,2.4824,428299999.0
2007-07-23 17:34:00,2.4824,2.4824,2.4819,2.4823,420600001.0
2007-07-23 17:35:00,2.4823,2.4823,2.4822,2.4822,216500000.0
2007-07-23 17:36:00,2.4823,2.4825,2.4822,2.4823,265600000.0
2007-07-23 17:37:00,2.4823,2.48245,2.4823,2.4824,450400001.0
2007-07-23 17:38:00,2.4824,2.4825,2.4823,2.4823,440000000.0
2007-07-23 17:39:00,2.4823,2.4823,2.4821,2.4821,156000000.0
2007-07-23 17:40:00,2.4821,2.4824,2.4821,2.4823,220000000.0
2007-07-23 17:41:00,2.4823,2.4825,2.48205,2.4823,367400000.0
2007-07-23 17:42:00,2.4824,2.4824,2.4822,2.48225,176000000.0
2007-07-23 17:43:00,2.4822,2.4823,2.4819,2.482,402400000.0
2007-07-23 17:44:00,2.482,2.4825,2.482,2.4823,319200000.0
2007-07-23 17:45:00,2.4821,2.4823,2.4819,2.4819,298600001.0
2007-07-23 17:46:00,2.482,2.4821,2.48185,2.4819,211700000.0
2007-07-23 17:47:00,2.4819,2.482,2.4818,2.4818,178600000.0
2007-07-23 17:48:00,2.4819,2.4819,2.4811,2.4811,494700000.0
2007-07-23 17:49:00,2.4812,2.4814,2.4811,2.4812,148600000.0
2007-07-23 17:50:00,2.4812,2.4814,2.4812,2.4813,147800000.0
2007-07-23 17:51:00,2.4812,2.4814,2.4811,2.4813,263600000.0
2007-07-23 17:52:00,2.4813,2.4814,2.4811,2.4812,215200000.0
2007-07-23 17:53:00,2.4812,2.4818,2.4812,2.4814,220000000.0
2007-07-23 17:54:00,2.4814,2.4816,2.4814,2.4816,60000000.0
2007-07-23 17:55:00,2.4816,2.4816,2.481,2.4811,304000000.0
2007-07-23 17:56:00,2.481,2.4813,2.481,2.4813,109600000.0
2007-07-23 17:57:00,2.4813,2.4814,2.4811,2.4813,50200000.0
2007-07-23 17:58:00,2.4813,2.4814,2.4811,2.48115,81100000.0
2007-07-23 17:59:00,2.4812,2.4812,2.4811,2.4812,33900000.0
2007-07-23 18:00:00,2.4811,2.4812,2.481,2.48115,340799994.0
2007-07-23 18:01:00,2.4811,2.4813,2.4811,2.4813,126800000.0
2007-07-23 18:02:00,2.4813,2.4813,2.481,2.4811,127700000.0
2007-07-23 18:03:00,2.4811,2.4812,2.4808,2.4808,185900001.0
2007-07-23 18:04:00,2.4808,2.4808,2.4806,2.4806,140800000.0
2007-07-23 18:05:00,2.4808,2.4808,2.4806,2.4808,125700000.0
2007-07-23 18:06:00,2.4808,2.4809,2.4806,2.48085,225000001.0
2007-07-23 18:07:00,2.4808,2.4812,2.4808,2.4811,399400000.0
2007-07-23 18:08:00,2.4811,2.4812,2.4809,2.481,403200000.0
2007-07-23 18:09:00,2.4809,2.481,2.4809,2.481,139600000.0
2007-07-23 18:10:00,2.481,2.4815,2.481,2.4815,219800000.0
2007-07-23 18:11:00,2.4814,2.4815,2.4814,2.4815,94400000.0
2007-07-23 18:12:00,2.4815,2.482,2.4814,2.4819,480800000.0
2007-07-23 18:13:00,2.4819,2.4821,2.4819,2.482,163600000.0
2007-07-23 18:14:00,2.482,2.482,2.48195,2.482,101200000.0
2007-07-23 18:15:00,2.4819,2.482,2.4817,2.4819,244000000.0
2007-07-23 18:16:00,2.4819,2.4822,2.4818,2.4822,326000000.0
2007-07-23 18:17:00,2.4822,2.48225,2.48205,2.4822,194400000.0
2007-07-23 18:18:00,2.48215,2.4822,2.482,2.48205,146700000.0
2007-07-23 18:19:00,2.48205,2.4822,2.482,2.4822,205900000.0
2007-07-23 18:20:00,2.4823,2.4823,2.4818,2.482,199100000.0
2007-07-23 18:21:00,2.48205,2.4823,2.482,2.482,67900000.0
2007-07-23 18:22:00,2.482,2.4826,2.482,2.4825,289600000.0
2007-07-23 18:23:00,2.4825,2.4827,2.4824,2.48245,156800000.0
2007-07-23 18:24:00,2.48235,2.4825,2.4818,2.4818,322800000.0
2007-07-23 18:25:00,2.4819,2.4821,2.4818,2.4818,231600000.0
2007-07-23 18:26:00,2.4819,2.482,2.4818,2.482,209500000.0
2007-07-23 18:27:00,2.48195,2.4824,2.48195,2.4823,143200000.0
2007-07-23 18:28:00,2.4823,2.4825,2.4822,2.4825,307200000.0
2007-07-23 18:29:00,2.48245,2.4825,2.4823,2.4825,337800000.0
2007-07-23 18:30:00,2.4825,2.48255,2.4825,2.48255,46400000.0
2007-07-23 18:31:00,2.4825,2.4826,2.4825,2.4826,100800000.0
2007-07-23 18:32:00,2.48255,2.4826,2.48255,2.4826,16000000.0
2007-07-23 18:33:00,2.4826,2.4827,2.4825,2.4827,114000000.0
2007-07-23 18:34:00,2.4827,2.4827,2.4826,2.48265,80300000.0
2007-07-23 18:35:00,2.4826,2.4828,2.4826,2.4828,95200000.0
2007-07-23 18:36:00,2.4828,2.483,2.4827,2.48275,248800000.0
2007-07-23 18:37:00,2.48275,2.48275,2.4825,2.4825,189200000.0
2007-07-23 18:38:00,2.4825,2.4826,2.4825,2.4826,142400000.0
2007-07-23 18:39:00,2.4826,2.4829,2.4825,2.4827,385399996.0
2007-07-23 18:40:00,2.4827,2.4828,2.4825,2.4826,338299995.0
2007-07-23 18:41:00,2.4826,2.4828,2.4826,2.4827,207200000.0
2007-07-23 18:42:00,2.4827,2.4827,2.48255,2.4826,38900000.0
2007-07-23 18:43:00,2.4826,2.4827,2.4826,2.4827,46800000.0
2007-07-23 18:44:00,2.4827,2.4827,2.4824,2.4826,150400000.0
2007-07-23 18:45:00,2.4826,2.48275,2.4824,2.4824,136600000.0
2007-07-23 18:46:00,2.4824,2.4826,2.4823,2.4826,233999997.0
2007-07-23 18:47:00,2.4826,2.48275,2.4825,2.4825,124800000.0
2007-07-23 18:48:00,2.4825,2.48265,2.4825,2.4825,143300000.0
2007-07-23 18:49:00,2.4824,2.4825,2.4823,2.4824,22400000.0
2007-07-23 18:50:00,2.4824,2.4827,2.4824,2.4825,91000000.0
2007-07-23 18:51:00,2.4825,2.4826,2.4824,2.48245,55600000.0
2007-07-23 18:52:00,2.48245,2.4826,2.4824,2.4826,152400000.0
2007-07-23 18:53:00,2.48265,2.48265,2.4823,2.4824,343199999.0
2007-07-23 18:54:00,2.4824,2.4827,2.4823,2.4827,205200000.0
2007-07-23 18:55:00,2.4827,2.4827,2.4826,2.4826,59200000.0
2007-07-23 18:56:00,2.4826,2.4828,2.4825,2.4828,136000000.0
2007-07-23 18:57:00,2.4828,2.483,2.4826,2.48265,136000000.0
2007-07-23 18:58:00,2.48265,2.4829,2.4825,2.4827,306900000.0
2007-07-23 18:59:00,2.4827,2.4828,2.4824,2.4828,349300000.0
2007-07-23 19:00:00,2.4829,2.4829,2.4824,2.4824,349100000.0
2007-07-23 19:01:00,2.4824,2.48255,2.4824,2.4825,95200000.0
2007-07-23 19:02:00,2.48265,2.48265,2.4823,2.4823,133500000.0
2007-07-23 19:03:00,2.4823,2.4825,2.4821,2.48245,154800000.0
2007-07-23 19:04:00,2.4825,2.4826,2.4824,2.4824,154400000.0
2007-07-23 19:05:00,2.48245,2.4825,2.4823,2.4824,57700000.0
2007-07-23 19:06:00,2.4824,2.4826,2.4823,2.4826,97500000.0
2007-07-23 19:07:00,2.4826,2.4826,2.4826,2.4826,7200000.0
2007-07-23 19:08:00,2.4826,2.4826,2.4822,2.4823,179200000.0
2007-07-23 19:09:00,2.4823,2.48255,2.4822,2.48255,376800000.0
2007-07-23 19:10:00,2.48255,2.48275,2.4823,2.48275,252000000.0
2007-07-23 19:11:00,2.48275,2.48275,2.48265,2.48275,100000000.0
2007-07-23 19:12:00,2.48275,2.4831,2.48275,2.4831,84000000.0
2007-07-23 19:13:00,2.4831,2.48385,2.483,2.48365,487300000.0
2007-07-23 19:14:00,2.4836,2.48415,2.48325,2.48415,504800000.0
2007-07-23 19:15:00,2.48415,2.4849,2.48405,2.48445,616800000.0
2007-07-23 19:16:00,2.4844,2.485,2.4844,2.4846,445600000.0
2007-07-23 19:17:00,2.4846,2.4849,2.4846,2.4849,364800000.0
2007-07-23 19:18:00,2.4849,2.485,2.48465,2.4849,258400000.0
2007-07-23 19:19:00,2.4849,2.4853,2.48475,2.4849,316800000.0
2007-07-23 19:20:00,2.4849,2.485,2.4846,2.4846,302400000.0
2007-07-23 19:21:00,2.4846,2.4852,2.4845,2.485,324400000.0
2007-07-23 19:22:00,2.485,2.4852,2.4848,2.4851,185500000.0
2007-07-23 19:23:00,2.4851,2.4852,2.4846,2.4849,301300000.0
2007-07-23 19:24:00,2.4848,2.485,2.4847,2.485,131100000.0
2007-07-23 19:25:00,2.485,2.4851,2.4849,2.485,123300000.0
2007-07-23 19:26:00,2.485,2.485,2.4846,2.4846,231600000.0
2007-07-23 19:27:00,2.4846,2.4846,2.4845,2.4845,253600000.0
2007-07-23 19:28:00,2.4845,2.4846,2.4844,2.4845,58800000.0
2007-07-23 19:29:00,2.4845,2.4847,2.4843,2.4843,230400000.0
2007-07-23 19:30:00,2.4843,2.4845,2.4842,2.4845,229100000.0
2007-07-23 19:31:00,2.4845,2.4847,2.4843,2.4847,260400000.0
2007-07-23 19:32:00,2.4847,2.4847,2.4845,2.4846,58400000.0
2007-07-23 19:33:00,2.4845,2.4846,2.4843,2.4846,310400000.0
2007-07-23 19:34:00,2.4846,2.4848,2.4844,2.4844,149600000.0
2007-07-23 19:35:00,2.4844,2.4846,2.4842,2.4846,222400000.0
2007-07-23 19:36:00,2.48445,2.4848,2.4844,2.4846,126400000.0
2007-07-23 19:37:00,2.4847,2.485,2.4847,2.4848,190400000.0
2007-07-23 19:38:00,2.4848,2.4849,2.4847,2.4847,33600000.0
2007-07-23 19:39:00,2.4847,2.4848,2.4847,2.4847,26400000.0
2007-07-23 19:40:00,2.4847,2.4849,2.48455,2.4847,119600000.0
2007-07-23 19:41:00,2.4847,2.4847,2.4846,2.4847,120800000.0
2007-07-23 19:42:00,2.4847,2.4848,2.48465,2.4848,49200000.0
2007-07-23 19:43:00,2.4848,2.4849,2.4847,2.4847,129200000.0
2007-07-23 19:44:00,2.4847,2.4848,2.4847,2.4847,79600000.0
2007-07-23 19:45:00,2.48475,2.4848,2.4847,2.4848,46800000.0
2007-07-23 19:46:00,2.4848,2.4848,2.4848,2.4848,4800000.0
2007-07-23 19:47:00,2.4848,2.4849,2.4848,2.4849,21600000.0
2007-07-23 19:48:00,2.4849,2.4849,2.4846,2.4846,124000000.0
2007-07-23 19:49:00,2.4847,2.4847,2.48445,2.4845,86400000.0
2007-07-23 19:50:00,2.4845,2.4845,2.4843,2.4844,169200000.0
2007-07-23 19:51:00,2.4844,2.4847,2.4843,2.4847,123200000.0
2007-07-23 19:52:00,2.4846,2.4849,2.4846,2.4847,49100000.0
2007-07-23 19:53:00,2.48465,2.4848,2.4846,2.4847,61100000.0
2007-07-23 19:54:00,2.4847,2.4847,2.4847,2.4847,7200000.0
2007-07-23 19:55:00,2.4846,2.4846,2.4845,2.4845,64800000.0
2007-07-23 19:56:00,2.4845,2.4845,2.4844,2.4845,140400000.0
2007-07-23 19:57:00,2.48445,2.4845,2.4844,2.4845,75300000.0
2007-07-23 19:58:00,2.4844,2.4845,2.4843,2.4845,63600000.0
2007-07-23 19:59:00,2.4846,2.4848,2.4846,2.4848,46400000.0
2007-07-23 20:00:00,2.4848,2.485,2.4845,2.4845,155200000.0
2007-07-23 20:01:00,2.4845,2.4847,2.4842,2.48425,116000000.0
2007-07-23 20:02:00,2.4842,2.4843,2.48405,2.4841,96000000.0
2007-07-23 20:03:00,2.4841,2.4842,2.484,2.4841,55200000.0
2007-07-23 20:04:00,2.4841,2.4841,2.484,2.4841,63200000.0
2007-07-23 20:05:00,2.4841,2.4843,2.4841,2.4843,68000000.0
2007-07-23 20:06:00,2.4844,2.4844,2.484,2.484,281400000.0
2007-07-23 20:07:00,2.484,2.4843,2.484,2.48415,219200000.0
2007-07-23 20:08:00,2.4841,2.4841,2.48375,2.4838,122400000.0
2007-07-23 20:09:00,2.48375,2.48375,2.4834,2.4836,180500000.0
2007-07-23 20:10:00,2.4836,2.4836,2.4835,2.4836,160000000.0
2007-07-23 20:11:00,2.4836,2.4839,2.4836,2.4836,250600000.0
2007-07-23 20:12:00,2.4836,2.4839,2.4835,2.4835,300000000.0
2007-07-23 20:13:00,2.4835,2.4835,2.4834,2.4834,212000000.0
2007-07-23 20:14:00,2.4834,2.4836,2.4833,2.48345,168300000.0
2007-07-23 20:15:00,2.4833,2.4835,2.4833,2.4835,260100000.0
2007-07-23 20:16:00,2.4835,2.4835,2.4833,2.4834,327800000.0
2007-07-23 20:17:00,2.4834,2.4835,2.4833,2.4834,158800000.0
2007-07-23 20:18:00,2.4834,2.4837,2.4832,2.4835,504099999.0
2007-07-23 20:19:00,2.48345,2.4837,2.4834,2.4835,90400000.0
2007-07-23 20:20:00,2.4834,2.4834,2.4832,2.4832,120800000.0
2007-07-23 20:21:00,2.4832,2.4834,2.4832,2.4834,100800000.0
2007-07-23 20:22:00,2.4835,2.4835,2.4833,2.48335,35200000.0
2007-07-23 20:23:00,2.4833,2.48335,2.4832,2.48325,186800000.0
2007-07-23 20:24:00,2.4833,2.4834,2.483,2.4831,128800000.0
2007-07-23 20:25:00,2.483,2.4831,2.4829,2.4829,75700000.0
2007-07-23 20:26:00,2.4829,2.483,2.4829,2.483,92800000.0
2007-07-23 20:27:00,2.483,2.4832,2.483,2.4832,108000000.0
2007-07-23 20:28:00,2.4832,2.48365,2.4832,2.4832,607399999.0
2007-07-23 20:29:00,2.4835,2.4835,2.4834,2.4834,48500776.0
2007-07-23 20:30:00,2.4834,2.4835,2.4832,2.4835,74400000.0
2007-07-23 20:31:00,2.4835,2.4835,2.4831,2.4834,146200001.0
2007-07-23 20:32:00,2.4835,2.4836,2.4835,2.4835,96000000.0
2007-07-23 20:33:00,2.4835,2.4835,2.4835,2.4835,16800000.0
2007-07-23 20:34:00,2.48295,2.48309,2.48275,2.48307,61600000.0
2007-07-23 20:35:00,2.48284,2.48296,2.48273,2.48296,55200000.0
2007-07-23 20:36:00,2.4835,2.4835,2.4835,2.4835,14400000.0
2007-07-23 20:37:00,2.4835,2.4835,2.4835,2.4835,60000000.0
2007-07-23 20:38:00,2.4835,2.4835,2.4833,2.4835,14400000.0
2007-07-23 20:39:00,2.4835,2.4835,2.48315,2.48315,48000000.0
2007-07-23 20:40:00,2.4832,2.4835,2.48315,2.4835,54800000.0
2007-07-23 20:41:00,2.4835,2.4835,2.4835,2.4835,36000000.0
2007-07-23 20:42:00,2.4835,2.48355,2.4833,2.48355,48800000.0
2007-07-23 20:43:00,2.4835,2.4836,2.4833,2.4836,88500000.0
2007-07-23 20:44:00,2.4836,2.4836,2.4836,2.4836,192000000.0
2007-07-23 20:45:00,2.4836,2.4836,2.4833,2.4836,80800000.0
2007-07-23 20:46:00,2.4836,2.4839,2.4836,2.4838,232800000.0
2007-07-23 20:47:00,2.4838,2.4844,2.4838,2.4843,323600000.0
2007-07-23 20:48:00,2.4843,2.4847,2.4843,2.4845,179600000.0
2007-07-23 20:49:00,2.4847,2.4847,2.4843,2.4845,223200000.0
2007-07-23 20:50:00,2.4843,2.4845,2.4842,2.4845,163500001.0
2007-07-23 20:51:00,2.4845,2.4845,2.4839,2.484,263400000.0
2007-07-23 20:52:00,2.484,2.4841,2.48395,2.4841,43600000.0
2007-07-23 20:53:00,2.4841,2.4843,2.4841,2.4842,58400000.0
2007-07-23 20:54:00,2.4841,2.4841,2.4841,2.4841,28800000.0
2007-07-23 20:55:00,2.4841,2.4843,2.48395,2.4843,158400000.0
2007-07-23 20:56:00,2.48415,2.4846,2.48415,2.48445,148000000.0
2007-07-23 20:57:00,2.4845,2.48465,2.48445,2.48445,88800000.0
2007-07-23 20:58:00,2.4845,2.4846,2.48445,2.4846,67200000.0
2007-07-23 20:59:00,2.48455,2.4846,2.4845,2.4845,67200000.0
2007-07-23 21:00:00,2.4845,2.4845,2.4839,2.484,380600000.0
2007-07-23 21:01:00,2.484,2.4841,2.4837,2.484,58200000.0
2007-07-23 21:02:00,2.484,2.4841,2.484,2.4841,12000000.0
2007-07-23 21:03:00,2.4841,2.4841,2.484,2.4841,21600000.0
2007-07-23 21:04:00,2.4841,2.4841,2.484,2.484,9600000.0
2007-07-23 21:05:00,2.484,2.484,2.484,2.484,7200000.0
2007-07-23 21:06:00,2.484,2.4841,2.4839,2.4839,129200000.0
2007-07-23 21:07:00,2.484,2.484,2.484,2.484,7200000.0
2007-07-23 21:08:00,2.484,2.4842,2.484,2.484,155200000.0
2007-07-23 21:09:00,2.484,2.4842,2.484,2.4841,107300000.0
2007-07-23 21:10:00,2.48405,2.48425,2.4839,2.4842,170900000.0
2007-07-23 21:11:00,2.4841,2.4841,2.484,2.4841,143600000.0
2007-07-23 21:12:00,2.4841,2.4842,2.48405,2.4841,40000000.0
2007-07-23 21:13:00,2.48405,2.48405,2.484,2.484,24800000.0
2007-07-23 21:14:00,2.484,2.484,2.484,2.484,24000000.0
2007-07-23 21:15:00,2.484,2.484,2.484,2.484,9600000.0
2007-07-23 21:16:00,2.48351,2.48371,2.48351,2.48356,63200000.0
2007-07-23 21:17:00,2.484,2.4842,2.48395,2.4841,74200000.0
2007-07-23 21:18:00,2.4842,2.4842,2.48395,2.4841,53800000.0
2007-07-23 21:19:00,2.4842,2.4842,2.4841,2.4841,26400000.0
2007-07-23 21:20:00,2.4842,2.4842,2.4841,2.4841,7200000.0
2007-07-23 21:21:00,2.4841,2.4842,2.4841,2.4841,12000000.0
2007-07-23 21:22:00,2.4842,2.4842,2.4841,2.48415,36000000.0
2007-07-23 21:23:00,2.4841,2.4842,2.484,2.484,79200000.0
2007-07-23 21:24:00,2.484,2.4842,2.484,2.4842,208800000.0
2007-07-23 21:25:00,2.4842,2.4843,2.4839,2.48405,178500000.0
2007-07-23 21:26:00,2.4842,2.4842,2.4842,2.4842,9600000.0
2007-07-23 21:27:00,2.4842,2.4842,2.4842,2.4842,11200000.0
2007-07-23 21:28:00,2.4842,2.4842,2.4842,2.4842,3200000.0
2007-07-23 21:29:00,2.4842,2.4842,2.4842,2.4842,1600000.0
2007-07-23 21:30:00,2.4842,2.4842,2.484,2.4842,45300000.0
2007-07-23 21:31:00,2.4842,2.4842,2.484,2.4842,30400000.0
2007-07-23 21:32:00,2.48405,2.4842,2.484,2.484,14400000.0
2007-07-23 21:33:00,2.48405,2.4842,2.48405,2.4842,4000000.0
2007-07-23 21:34:00,2.48405,2.4842,2.484,2.4842,141000000.0
2007-07-23 21:35:00,2.4842,2.4843,2.484,2.48405,158900000.0
2007-07-23 21:36:00,2.4841,2.4843,2.48405,2.4842,49500000.0
2007-07-23 21:37:00,2.4842,2.4842,2.4842,2.4842,5600000.0
2007-07-23 21:38:00,2.4842,2.4844,2.484,2.484,105000000.0
2007-07-23 21:39:00,2.484,2.48405,2.484,2.48405,137200000.0
2007-07-23 21:40:00,2.484,2.484,2.484,2.484,180800000.0
2007-07-23 21:41:00,2.484,2.484,2.484,2.484,88000000.0
2007-07-23 21:42:00,2.484,2.484,2.4837,2.484,89700000.0
2007-07-23 21:43:00,2.484,2.484,2.4835,2.484,135800000.0
2007-07-23 21:44:00,2.484,2.48425,2.484,2.48425,181600000.0
2007-07-23 21:45:00,2.48425,2.48425,2.4841,2.4842,115200000.0
2007-07-23 21:46:00,2.48425,2.48425,2.48415,2.4842,21600000.0
2007-07-23 21:47:00,2.48415,2.48435,2.48415,2.4843,78600000.0
2007-07-23 21:48:00,2.4844,2.4845,2.48395,2.484,606300001.0
2007-07-23 21:49:00,2.484,2.4841,2.48385,2.484,196400000.0
2007-07-23 21:50:00,2.48395,2.4842,2.48385,2.4842,106400000.0
2007-07-23 21:51:00,2.4841,2.4841,2.484,2.484,33600000.0
2007-07-23 21:52:00,2.484,2.484,2.484,2.484,69600000.0
2007-07-23 21:53:00,2.484,2.484,2.484,2.484,55200000.0
2007-07-23 21:54:00,2.484,2.484,2.484,2.484,36000000.0
2007-07-23 21:55:00,2.484,2.484,2.4836,2.48385,173300000.0
2007-07-23 21:56:00,2.48385,2.48385,2.4838,2.48385,28800000.0
2007-07-23 21:57:00,2.48385,2.484,2.48385,2.4839,92800000.0
2007-07-23 21:58:00,2.48395,2.484,2.4837,2.48375,156400000.0
2007-07-23 21:59:00,2.4837,2.4838,2.4835,2.4838,85800000.0
2007-07-23 22:00:00,2.4838,2.4838,2.48345,2.4838,52800000.0
2007-07-23 22:01:00,2.4838,2.4838,2.4837,2.4837,36000000.0
2007-07-23 22:02:00,2.4838,2.4838,2.4834,2.4836,89600000.0
2007-07-23 22:03:00,2.48365,2.48385,2.4836,2.4837,98400000.0
2007-07-23 22:04:00,2.4837,2.48395,2.4837,2.4839,69600000.0
2007-07-23 22:05:00,2.4839,2.4839,2.4836,2.4836,64500000.0
2007-07-23 22:06:00,2.48375,2.4838,2.4834,2.4834,72900000.0
2007-07-23 22:07:00,2.4834,2.48355,2.4833,2.4833,156900001.0
2007-07-23 22:08:00,2.4834,2.4836,2.4834,2.4836,50400000.0
2007-07-23 22:09:00,2.4836,2.48365,2.4836,2.48365,38400000.0
2007-07-23 22:10:00,2.48365,2.484,2.4836,2.48395,69600000.0
2007-07-23 22:11:00,2.484,2.4841,2.4838,2.4838,123500000.0
2007-07-23 22:12:00,2.4838,2.4841,2.48365,2.4837,123900000.0
2007-07-23 22:13:00,2.4837,2.48375,2.48345,2.4836,108000000.0
2007-07-23 22:14:00,2.4836,2.48365,2.4836,2.48365,7200000.0
2007-07-23 22:15:00,2.4839,2.4839,2.4836,2.4836,66200000.0
2007-07-23 22:16:00,2.48365,2.48375,2.4836,2.48365,84300000.0
2007-07-23 22:17:00,2.48365,2.48365,2.4836,2.48365,36700000.0
2007-07-23 22:18:00,2.48365,2.4837,2.4835,2.4837,112000000.0
2007-07-23 22:19:00,2.4835,2.4837,2.4834,2.4835,56800000.0
2007-07-23 22:20:00,2.4832,2.4835,2.4827,2.48285,209600000.0
2007-07-23 22:21:00,2.4829,2.483,2.48285,2.4829,136800000.0
2007-07-23 22:22:00,2.4829,2.48295,2.4828,2.48295,117600000.0
2007-07-23 22:23:00,2.48295,2.483,2.48285,2.483,28800000.0
2007-07-23 22:24:00,2.483,2.483,2.4822,2.4826,267200000.0
2007-07-23 22:25:00,2.4827,2.4827,2.48125,2.48125,321400000.0
2007-07-23 22:26:00,2.48125,2.4823,2.48125,2.4822,324800000.0
2007-07-23 22:27:00,2.4822,2.4837,2.4822,2.4837,221200000.0
2007-07-23 22:28:00,2.4837,2.4837,2.4837,2.4837,36000000.0
2007-07-23 22:29:00,2.4837,2.4837,2.4828,2.4835,150400000.0
2007-07-23 22:30:00,2.4836,2.4836,2.4835,2.48355,43200000.0
2007-07-23 22:31:00,2.48355,2.48355,2.4835,2.4835,26800000.0
2007-07-23 22:32:00,2.4834,2.4835,2.4834,2.4835,19200000.0
2007-07-23 22:33:00,2.48345,2.48345,2.4831,2.4834,176800000.0
2007-07-23 22:34:00,2.4834,2.48365,2.48335,2.48365,260800000.0
2007-07-23 22:35:00,2.4836,2.48365,2.4833,2.4836,139600000.0
2007-07-23 22:36:00,2.4836,2.4839,2.4835,2.4838,212800000.0
2007-07-23 22:37:00,2.48365,2.48385,2.4835,2.4836,158300000.0
2007-07-23 22:38:00,2.4835,2.4836,2.4833,2.4833,82400000.0
2007-07-23 22:39:00,2.4833,2.4834,2.48325,2.4833,35200000.0
2007-07-23 22:40:00,2.48335,2.48345,2.48335,2.4834,29600000.0
2007-07-23 22:41:00,2.4834,2.48345,2.483,2.4833,166300000.0
2007-07-23 22:42:00,2.4832,2.48355,2.4832,2.48335,78500000.0
2007-07-23 22:43:00,2.48335,2.4837,2.4831,2.4837,80000000.0
2007-07-23 22:44:00,2.4837,2.4837,2.48325,2.48365,60800000.0
2007-07-23 22:45:00,2.48365,2.48365,2.4829,2.4834,142000000.0
2007-07-23 22:46:00,2.4834,2.48355,2.4834,2.48355,33600000.0
2007-07-23 22:47:00,2.4835,2.4835,2.48285,2.4829,57600000.0
2007-07-23 22:48:00,2.4829,2.4834,2.4827,2.4833,69200000.0
2007-07-23 22:49:00,2.4833,2.4835,2.483,2.4832,55200000.0
2007-07-23 22:50:00,2.4832,2.48375,2.4829,2.4834,481200000.0
2007-07-23 22:51:00,2.4834,2.4835,2.4832,2.4832,180000000.0
2007-07-23 22:52:00,2.4832,2.48355,2.4832,2.4834,164800000.0
2007-07-23 22:53:00,2.4833,2.4837,2.4833,2.4836,100600000.0
2007-07-23 22:54:00,2.4838,2.4838,2.48365,2.4838,62600000.0
2007-07-23 22:55:00,2.4838,2.484,2.48355,2.4836,95200000.0
2007-07-23 22:56:00,2.4836,2.4836,2.4831,2.4836,210000000.0
2007-07-23 22:57:00,2.4836,2.4837,2.4834,2.4836,99600000.0
2007-07-23 22:58:00,2.4836,2.4837,2.4833,2.48335,131200000.0
2007-07-23 22:59:00,2.4832,2.4835,2.4831,2.4831,107200000.0
2007-07-23 23:00:00,2.4831,2.4832,2.483,2.4832,40600000.0
2007-07-23 23:01:00,2.4832,2.4832,2.4828,2.483,89400000.0
2007-07-23 23:02:00,2.4829,2.4832,2.4827,2.4827,130100000.0
2007-07-23 23:03:00,2.4827,2.483,2.482,2.4828,134200000.0
2007-07-23 23:04:00,2.4828,2.4834,2.4828,2.4829,62400000.0
2007-07-23 23:05:00,2.4831,2.4833,2.4828,2.4833,94400000.0
2007-07-23 23:06:00,2.4832,2.4834,2.4826,2.483,136100000.0
2007-07-23 23:07:00,2.4829,2.483,2.4826,2.4827,75200000.0
2007-07-23 23:08:00,2.4827,2.483,2.4821,2.4823,145000000.0
2007-07-23 23:09:00,2.4823,2.483,2.4823,2.4824,52800000.0
2007-07-23 23:10:00,2.4824,2.4824,2.4821,2.4823,50600000.0
2007-07-23 23:11:00,2.4823,2.4827,2.4823,2.4825,53600000.0
2007-07-23 23:12:00,2.4827,2.483,2.4826,2.48275,47400000.0
2007-07-23 23:13:00,2.4828,2.483,2.48275,2.48285,21600000.0
2007-07-23 23:14:00,2.4828,2.48285,2.4828,2.48285,12000000.0
2007-07-23 23:15:00,2.4829,2.483,2.48275,2.48275,19200000.0
2007-07-23 23:16:00,2.48275,2.483,2.4827,2.4829,40800000.0
2007-07-23 23:17:00,2.4829,2.4829,2.48265,2.48275,52800000.0
2007-07-23 23:18:00,2.4827,2.4827,2.4826,2.4826,7200000.0
2007-07-23 23:19:00,2.4826,2.4831,2.4826,2.48295,38400000.0
2007-07-23 23:20:00,2.48295,2.4831,2.48275,2.483,79200000.0
2007-07-23 23:21:00,2.48295,2.48295,2.4828,2.48285,40800000.0
2007-07-23 23:22:00,2.48285,2.4829,2.48285,2.48285,9600000.0
2007-07-23 23:23:00,2.4829,2.4829,2.48265,2.4827,21600000.0
2007-07-23 23:24:00,2.4827,2.4827,2.48265,2.4827,31200000.0
2007-07-23 23:25:00,2.4827,2.48275,2.4827,2.4827,9600000.0
2007-07-23 23:26:00,2.48275,2.48275,2.48275,2.48275,4800000.0
2007-07-23 23:27:00,2.4827,2.4828,2.4827,2.4827,50400000.0
2007-07-23 23:28:00,2.48265,2.4828,2.4825,2.48275,76800000.0
2007-07-23 23:29:00,2.4828,2.48285,2.4822,2.48245,112700000.0
2007-07-23 23:30:00,2.4824,2.48285,2.4823,2.4828,40800000.0
2007-07-23 23:31:00,2.4828,2.48285,2.4828,2.48285,19200000.0
2007-07-23 23:32:00,2.4829,2.4829,2.4829,2.4829,2400000.0
2007-07-23 23:33:00,2.48285,2.48285,2.4828,2.48285,28800000.0
2007-07-23 23:34:00,2.48285,2.48285,2.4828,2.4828,31200000.0
2007-07-23 23:35:00,2.48285,2.48285,2.48285,2.48285,7200000.0
2007-07-23 23:36:00,2.4828,2.4832,2.4825,2.483,175500000.0
2007-07-23 23:37:00,2.4829,2.48295,2.4826,2.4827,61800000.0
2007-07-23 23:38:00,2.48255,2.4832,2.48255,2.4829,60300000.0
2007-07-23 23:39:00,2.4829,2.48345,2.4829,2.4831,98400000.0
2007-07-23 23:40:00,2.48315,2.4832,2.48315,2.4832,16800000.0
2007-07-23 23:41:00,2.4832,2.4833,2.48295,2.4833,49500000.0
2007-07-23 23:42:00,2.4833,2.4836,2.48315,2.4833,106300000.0
2007-07-23 23:43:00,2.4834,2.484,2.4831,2.4834,93400000.0
2007-07-23 23:44:00,2.4835,2.48395,2.4835,2.4838,84000000.0
2007-07-23 23:45:00,2.4834,2.4835,2.4833,2.4834,56800000.0
2007-07-23 23:46:00,2.4833,2.4834,2.4833,2.48335,34400000.0
2007-07-23 23:47:00,2.4834,2.48345,2.48335,2.48345,19200000.0
2007-07-23 23:48:00,2.4834,2.4834,2.4834,2.4834,8800000.0
2007-07-23 23:49:00,2.4834,2.4836,2.4833,2.4833,68800000.0
2007-07-23 23:50:00,2.4834,2.48345,2.4828,2.4828,234700000.0
2007-07-23 23:51:00,2.4828,2.4834,2.48245,2.48335,197500000.0
2007-07-23 23:52:00,2.4833,2.48345,2.48305,2.48305,70400000.0
2007-07-23 23:53:00,2.4831,2.4831,2.483,2.48305,16800000.0
2007-07-23 23:54:00,2.4831,2.4831,2.483,2.4831,16400000.0
2007-07-23 23:55:00,2.48315,2.48315,2.4831,2.4831,6800000.0
2007-07-23 23:56:00,2.4831,2.4831,2.4831,2.4831,24000000.0
2007-07-23 23:57:00,2.4831,2.4833,2.4831,2.4831,10800000.0
2007-07-23 23:58:00,2.48287,2.48303,2.48269,2.48269,190200000.0
2007-07-23 23:59:00,2.48315,2.4836,2.48315,2.4836,23800000.0
2007-07-24 00:00:00,2.48337,2.48337,2.48298,2.48331,169700000.0
2007-07-24 00:01:00,2.48355,2.48355,2.48355,2.48355,2400000.0
2007-07-24 00:02:00,2.4836,2.48365,2.48355,2.48355,7200000.0
2007-07-24 00:03:00,2.48335,2.48354,2.48335,2.48335,40800000.0
2007-07-24 00:04:00,2.48345,2.48361,2.48333,2.48361,33600000.0
2007-07-24 00:05:00,2.48365,2.484,2.4834,2.4835,162000000.0
2007-07-24 00:06:00,2.48355,2.48365,2.48355,2.4836,70100000.0
2007-07-24 00:07:00,2.48355,2.4838,2.48355,2.48375,46000000.0
2007-07-24 00:08:00,2.4837,2.484,2.4837,2.484,28800000.0
2007-07-24 00:09:00,2.4843,2.4843,2.4836,2.4838,112400000.0
2007-07-24 00:10:00,2.4838,2.48385,2.4838,2.48385,20000000.0
2007-07-24 00:11:00,2.4839,2.48395,2.4839,2.48395,9600000.0
2007-07-24 00:12:00,2.48367,2.48379,2.48358,2.48358,87200000.0
2007-07-24 00:13:00,2.4839,2.484,2.4839,2.484,16800000.0
2007-07-24 00:14:00,2.48395,2.4841,2.4838,2.4838,42400000.0
2007-07-24 00:15:00,2.4839,2.484,2.4839,2.484,7200000.0
2007-07-24 00:16:00,2.484,2.484,2.48395,2.48395,4800000.0
2007-07-24 00:17:00,2.48374,2.48374,2.4836,2.4836,47600000.0
2007-07-24 00:18:00,2.484,2.484,2.484,2.484,2400000.0
2007-07-24 00:19:00,2.48395,2.484,2.48395,2.48395,9600000.0
2007-07-24 00:20:00,2.484,2.484,2.4838,2.4838,41600000.0
2007-07-24 00:21:00,2.4838,2.48415,2.4838,2.48395,31200000.0
2007-07-24 00:22:00,2.48395,2.48395,2.48395,2.48395,2400000.0
2007-07-24 00:23:00,2.48395,2.48395,2.48385,2.48385,12000000.0
2007-07-24 00:24:00,2.4839,2.4839,2.48385,2.4839,9600000.0
2007-07-24 00:25:00,2.4839,2.4839,2.4839,2.4839,2400000.0
2007-07-24 00:26:00,2.4839,2.4839,2.48375,2.48375,7200000.0
2007-07-24 00:27:00,2.48375,2.4839,2.48375,2.4839,7200000.0
2007-07-24 00:28:00,2.4836,2.48378,2.48337,2.4834,127200000.0
2007-07-24 00:29:00,2.48377,2.48377,2.4836,2.48374,79200000.0
2007-07-24 00:30:00,2.48395,2.48395,2.48385,2.48385,9600000.0
2007-07-24 00:31:00,2.48385,2.484,2.4835,2.484,36800000.0
2007-07-24 00:32:00,2.4838,2.484,2.4836,2.48395,49600000.0
2007-07-24 00:33:00,2.484,2.484,2.48395,2.48395,4800000.0
2007-07-24 00:34:00,2.484,2.484,2.4839,2.4839,14400000.0
2007-07-24 00:35:00,2.4839,2.4839,2.48385,2.4839,9600000.0
2007-07-24 00:36:00,2.4839,2.4839,2.4838,2.4838,9600000.0
2007-07-24 00:37:00,2.4838,2.4839,2.4836,2.4838,72500000.0
2007-07-24 00:38:00,2.484,2.4841,2.4838,2.48395,28800000.0
2007-07-24 00:39:00,2.4839,2.48395,2.48385,2.4839,40800000.0
2007-07-24 00:40:00,2.48385,2.4839,2.48385,2.4839,12000000.0
2007-07-24 00:41:00,2.48385,2.48385,2.48385,2.48385,2400000.0
2007-07-24 00:42:00,2.484,2.484,2.4838,2.4838,41400000.0
2007-07-24 00:43:00,2.48385,2.48385,2.4837,2.4838,17500000.0
2007-07-24 00:44:00,2.4838,2.48385,2.48365,2.48365,20800000.0
2007-07-24 00:45:00,2.4837,2.4842,2.4837,2.4841,84800000.0
2007-07-24 00:46:00,2.484,2.4841,2.484,2.4841,43200000.0
2007-07-24 00:47:00,2.4843,2.4843,2.4838,2.4838,93200000.0
2007-07-24 00:48:00,2.4839,2.4841,2.4838,2.4838,57000000.0
2007-07-24 00:49:00,2.4842,2.4842,2.4837,2.4837,89400000.0
2007-07-24 00:50:00,2.48375,2.484,2.4837,2.4839,45600000.0
2007-07-24 00:51:00,2.4838,2.4839,2.4838,2.4839,12000000.0
2007-07-24 00:52:00,2.4839,2.4843,2.4839,2.4843,24000000.0
2007-07-24 00:53:00,2.4843,2.4843,2.4842,2.4842,16800000.0
2007-07-24 00:54:00,2.4842,2.4844,2.4842,2.4843,24000000.0
2007-07-24 00:55:00,2.4843,2.4843,2.4841,2.4841,42200000.0
2007-07-24 00:56:00,2.4841,2.4842,2.48395,2.4841,62400000.0
2007-07-24 00:57:00,2.4841,2.4841,2.4838,2.4838,24000000.0
2007-07-24 00:58:00,2.4838,2.4838,2.4838,2.4838,9600000.0
2007-07-24 00:59:00,2.4838,2.4838,2.4838,2.4838,19200000.0
2007-07-24 01:00:00,2.4838,2.4838,2.4838,2.4838,7200000.0
2007-07-24 01:01:00,2.4838,2.48385,2.48335,2.4838,95200000.0
2007-07-24 01:02:00,2.48365,2.4838,2.48325,2.48325,114400000.0
2007-07-24 01:03:00,2.4832,2.4834,2.4832,2.4832,70400000.0
2007-07-24 01:04:00,2.48325,2.48365,2.4832,2.4836,31200000.0
2007-07-24 01:05:00,2.4836,2.48375,2.4836,2.4836,35200000.0
2007-07-24 01:06:00,2.4836,2.4837,2.4832,2.4835,41300000.0
2007-07-24 01:07:00,2.4836,2.48365,2.4834,2.4835,28900000.0
2007-07-24 01:08:00,2.4835,2.48355,2.4834,2.48345,23200000.0
2007-07-24 01:09:00,2.4834,2.4835,2.4834,2.4835,28800000.0
2007-07-24 01:10:00,2.4835,2.48355,2.4835,2.48355,23200000.0
2007-07-24 01:11:00,2.48355,2.4837,2.4834,2.48355,55200000.0
2007-07-24 01:12:00,2.4835,2.4835,2.483,2.4831,111200000.0
2007-07-24 01:13:00,2.4831,2.48335,2.4827,2.4833,159500000.0
2007-07-24 01:14:00,2.4832,2.4836,2.4832,2.4835,57600000.0
2007-07-24 01:15:00,2.4835,2.48355,2.48335,2.4835,68800000.0
2007-07-24 01:16:00,2.48345,2.48375,2.48335,2.48375,76000000.0
2007-07-24 01:17:00,2.4837,2.4839,2.4831,2.4834,187800000.0
2007-07-24 01:18:00,2.4834,2.48355,2.483,2.4835,141900000.0
2007-07-24 01:19:00,2.4835,2.48375,2.4832,2.4836,165600000.0
2007-07-24 01:20:00,2.48355,2.4836,2.4833,2.48355,127600000.0
2007-07-24 01:21:00,2.4835,2.4836,2.483,2.4834,143700000.0
2007-07-24 01:22:00,2.4834,2.4835,2.48335,2.4835,32000000.0
2007-07-24 01:23:00,2.48355,2.4838,2.48345,2.48375,249400000.0
2007-07-24 01:24:00,2.4837,2.4837,2.4832,2.4832,163800000.0
2007-07-24 01:25:00,2.48335,2.4836,2.4831,2.4832,141600000.0
2007-07-24 01:26:00,2.4832,2.4835,2.4829,2.4835,173600000.0
2007-07-24 01:27:00,2.4836,2.4838,2.48325,2.48325,62000000.0
2007-07-24 01:28:00,2.48325,2.4835,2.4832,2.4835,223500000.0
2007-07-24 01:29:00,2.4835,2.48355,2.4834,2.4834,38400000.0
2007-07-24 01:30:00,2.4834,2.4834,2.4828,2.483,168800000.0
2007-07-24 01:31:00,2.483,2.4833,2.483,2.4831,83200000.0
2007-07-24 01:32:00,2.4832,2.4832,2.483,2.4831,68100000.0
2007-07-24 01:33:00,2.4832,2.4832,2.48285,2.4832,134500000.0
2007-07-24 01:34:00,2.4833,2.4833,2.4828,2.48325,74400000.0
2007-07-24 01:35:00,2.48325,2.4833,2.4831,2.4832,60800000.0
2007-07-24 01:36:00,2.4832,2.4833,2.483,2.483,130400000.0
2007-07-24 01:37:00,2.483,2.4833,2.483,2.48305,315800000.0
2007-07-24 01:38:00,2.483,2.48305,2.483,2.483,68800000.0
2007-07-24 01:39:00,2.483,2.483,2.4828,2.4829,339600000.0
2007-07-24 01:40:00,2.483,2.483,2.4825,2.4828,268800000.0
2007-07-24 01:41:00,2.4828,2.48305,2.4828,2.483,390000000.0
2007-07-24 01:42:00,2.4831,2.4831,2.48295,2.4831,40800000.0
2007-07-24 01:43:00,2.4831,2.48315,2.483,2.4831,70400000.0
2007-07-24 01:44:00,2.4832,2.4832,2.4829,2.48305,98800000.0
2007-07-24 01:45:00,2.483,2.4831,2.483,2.4831,55600000.0
2007-07-24 01:46:00,2.4831,2.4832,2.4831,2.48315,137600000.0
2007-07-24 01:47:00,2.4832,2.4835,2.48305,2.4834,217100000.0
2007-07-24 01:48:00,2.4835,2.4835,2.4834,2.4834,18400000.0
2007-07-24 01:49:00,2.48335,2.48335,2.4831,2.4832,163600000.0
2007-07-24 01:50:00,2.4831,2.4833,2.4827,2.4831,262800000.0
2007-07-24 01:51:00,2.4831,2.4832,2.483,2.483,152800000.0
2007-07-24 01:52:00,2.483,2.4831,2.4827,2.4831,287800000.0
2007-07-24 01:53:00,2.4831,2.4833,2.48295,2.4831,334800000.0
2007-07-24 01:54:00,2.48305,2.4831,2.48275,2.48285,371500000.0
2007-07-24 01:55:00,2.4829,2.4829,2.4828,2.4829,85600000.0
2007-07-24 01:56:00,2.4829,2.4829,2.4828,2.4828,20000000.0
2007-07-24 01:57:00,2.4828,2.4831,2.4827,2.4827,257800000.0
2007-07-24 01:58:00,2.4828,2.4828,2.4827,2.4827,56800000.0
2007-07-24 01:59:00,2.4827,2.4828,2.4826,2.4827,67200000.0
2007-07-24 02:00:00,2.4827,2.4828,2.4826,2.48265,187600000.0
2007-07-24 02:01:00,2.4827,2.483,2.4827,2.483,296000000.0
2007-07-24 02:02:00,2.483,2.483,2.48295,2.483,69900000.0
2007-07-24 02:03:00,2.483,2.483,2.483,2.483,108000000.0
2007-07-24 02:04:00,2.483,2.4832,2.4829,2.4831,170200000.0
2007-07-24 02:05:00,2.4831,2.4831,2.483,2.4831,112700000.0
2007-07-24 02:06:00,2.4831,2.4837,2.483,2.4834,156700000.0
2007-07-24 02:07:00,2.4834,2.4834,2.4831,2.4833,132900000.0
2007-07-24 02:08:00,2.4833,2.4836,2.4833,2.4836,88800000.0
2007-07-24 02:09:00,2.4836,2.4837,2.4835,2.4836,127200000.0
2007-07-24 02:10:00,2.4838,2.4838,2.4833,2.4836,98700000.0
2007-07-24 02:11:00,2.4836,2.4836,2.4832,2.4832,186800000.0
2007-07-24 02:12:00,2.4832,2.4833,2.4829,2.4829,128800000.0
2007-07-24 02:13:00,2.4829,2.4833,2.4825,2.48305,617700000.0
2007-07-24 02:14:00,2.4829,2.483,2.4828,2.483,184400000.0
2007-07-24 02:15:00,2.483,2.48325,2.4824,2.4829,419200000.0
2007-07-24 02:16:00,2.4829,2.48325,2.4825,2.48285,281200000.0
2007-07-24 02:17:00,2.4829,2.4831,2.4829,2.483,91200000.0
2007-07-24 02:18:00,2.483,2.4832,2.4821,2.4823,416200000.0
2007-07-24 02:19:00,2.4823,2.483,2.48215,2.483,201000000.0
2007-07-24 02:20:00,2.4831,2.4837,2.4831,2.48315,187800000.0
2007-07-24 02:21:00,2.4831,2.4841,2.4831,2.4841,546900000.0
2007-07-24 02:22:00,2.484,2.484,2.4835,2.484,301300000.0
2007-07-24 02:23:00,2.484,2.4846,2.4839,2.4839,411400000.0
2007-07-24 02:24:00,2.4839,2.4842,2.48365,2.48365,379600000.0
2007-07-24 02:25:00,2.4837,2.484,2.4835,2.4839,393700001.0
2007-07-24 02:26:00,2.4839,2.4842,2.4839,2.48395,314400000.0
2007-07-24 02:27:00,2.484,2.4841,2.4838,2.4838,74300000.0
2007-07-24 02:28:00,2.4837,2.484,2.4837,2.4839,159800000.0
2007-07-24 02:29:00,2.484,2.4841,2.4835,2.4836,310600000.0
2007-07-24 02:30:00,2.4835,2.4842,2.4832,2.4839,664500002.0
2007-07-24 02:31:00,2.4838,2.484,2.48285,2.48305,759700000.0
2007-07-24 02:32:00,2.483,2.48355,2.48295,2.4831,488899998.0
2007-07-24 02:33:00,2.4831,2.4835,2.4828,2.48325,335100000.0
2007-07-24 02:34:00,2.4833,2.4835,2.4828,2.4834,313400000.0
2007-07-24 02:35:00,2.4834,2.4835,2.48315,2.4833,160400000.0
2007-07-24 02:36:00,2.4833,2.4835,2.4824,2.4831,638000001.0
2007-07-24 02:37:00,2.48315,2.4833,2.4827,2.4832,322000000.0
2007-07-24 02:38:00,2.4831,2.48325,2.4829,2.4831,198900000.0
2007-07-24 02:39:00,2.4831,2.4833,2.4826,2.4833,289200000.0
2007-07-24 02:40:00,2.4833,2.4836,2.4831,2.4831,272000000.0
2007-07-24 02:41:00,2.4828,2.4828,2.4824,2.4824,228800000.0
2007-07-24 02:42:00,2.4824,2.4824,2.4821,2.4823,100000000.0
2007-07-24 02:43:00,2.4823,2.4828,2.4818,2.4828,309200000.0
2007-07-24 02:44:00,2.4828,2.4828,2.4824,2.4824,56800000.0
2007-07-24 02:45:00,2.4824,2.4826,2.4821,2.4824,262300000.0
2007-07-24 02:46:00,2.4823,2.4825,2.4812,2.482,495200000.0
2007-07-24 02:47:00,2.482,2.4832,2.4817,2.4832,552000000.0
2007-07-24 02:48:00,2.4832,2.48335,2.4822,2.4829,616800000.0
2007-07-24 02:49:00,2.4829,2.4829,2.4825,2.4827,159200000.0
2007-07-24 02:50:00,2.4827,2.4828,2.48245,2.4825,342700000.0
2007-07-24 02:51:00,2.4825,2.4827,2.4821,2.4821,203000000.0
2007-07-24 02:52:00,2.4823,2.4825,2.4821,2.4824,117100000.0
2007-07-24 02:53:00,2.4824,2.4825,2.48205,2.4822,179500000.0
2007-07-24 02:54:00,2.4821,2.4825,2.4821,2.4822,120100000.0
2007-07-24 02:55:00,2.4823,2.4827,2.4823,2.48265,219600000.0
2007-07-24 02:56:00,2.48265,2.4828,2.48245,2.4827,114400000.0
2007-07-24 02:57:00,2.4826,2.4828,2.4825,2.4828,125600000.0
2007-07-24 02:58:00,2.4828,2.48305,2.4827,2.4829,207200000.0
2007-07-24 02:59:00,2.483,2.483,2.4825,2.4827,128000000.0
2007-07-24 03:00:00,2.4827,2.483,2.4825,2.483,197400000.0
2007-07-24 03:01:00,2.48275,2.483,2.4824,2.4829,200800000.0
2007-07-24 03:02:00,2.4831,2.4831,2.4828,2.48285,157100001.0
2007-07-24 03:03:00,2.4829,2.4831,2.4828,2.4828,162200000.0
2007-07-24 03:04:00,2.4828,2.48295,2.4827,2.4828,150900000.0
2007-07-24 03:05:00,2.4828,2.48285,2.4826,2.4827,347200000.0
2007-07-24 03:06:00,2.4827,2.4829,2.4827,2.4829,62400000.0
2007-07-24 03:07:00,2.4828,2.4833,2.4827,2.4831,215800000.0
2007-07-24 03:08:00,2.4831,2.4833,2.4828,2.4833,117200000.0
2007-07-24 03:09:00,2.4832,2.4832,2.4831,2.4831,183200000.0
2007-07-24 03:10:00,2.4831,2.4832,2.483,2.4832,202000000.0
2007-07-24 03:11:00,2.4829,2.4834,2.4826,2.4826,533300000.0
2007-07-24 03:12:00,2.4826,2.4826,2.4821,2.4822,344000000.0
2007-07-24 03:13:00,2.4822,2.4822,2.4819,2.4821,263200000.0
2007-07-24 03:14:00,2.4821,2.4821,2.4814,2.4817,275600000.0
2007-07-24 03:15:00,2.48185,2.48245,2.4815,2.4819,314000000.0
2007-07-24 03:16:00,2.48195,2.4821,2.48175,2.482,113600000.0
2007-07-24 03:17:00,2.482,2.48205,2.48175,2.48205,108000000.0
2007-07-24 03:18:00,2.48205,2.4821,2.48175,2.4819,86400000.0
2007-07-24 03:19:00,2.4819,2.482,2.48185,2.48185,68000000.0
2007-07-24 03:20:00,2.4819,2.48205,2.4817,2.48205,353600000.0
2007-07-24 03:21:00,2.4821,2.4821,2.4817,2.4817,303200000.0
2007-07-24 03:22:00,2.4817,2.4819,2.4817,2.4818,207600000.0
2007-07-24 03:23:00,2.4818,2.4819,2.4818,2.4819,72800000.0
2007-07-24 03:24:00,2.4819,2.48215,2.4819,2.4821,119200000.0
2007-07-24 03:25:00,2.4821,2.4821,2.4819,2.482,116000000.0
2007-07-24 03:26:00,2.482,2.4823,2.4819,2.48205,122200000.0
2007-07-24 03:27:00,2.48205,2.4821,2.48185,2.4819,104800000.0
2007-07-24 03:28:00,2.4819,2.4819,2.4818,2.4819,46800000.0
2007-07-24 03:29:00,2.4819,2.4819,2.48185,2.48185,38400000.0
2007-07-24 03:30:00,2.482,2.4825,2.482,2.4825,101600000.0
2007-07-24 03:31:00,2.4825,2.4825,2.4823,2.4824,128000000.0
2007-07-24 03:32:00,2.4824,2.4828,2.4824,2.4828,191200000.0
2007-07-24 03:33:00,2.4828,2.4829,2.4826,2.4829,121600000.0
2007-07-24 03:34:00,2.4828,2.48305,2.4827,2.4829,516000000.0
2007-07-24 03:35:00,2.483,2.4832,2.4829,2.4832,213300000.0
2007-07-24 03:36:00,2.4832,2.4832,2.48305,2.48305,19000000.0
2007-07-24 03:37:00,2.4831,2.4832,2.48285,2.48315,115600000.0
2007-07-24 03:38:00,2.4831,2.4831,2.48265,2.48265,312000000.0
2007-07-24 03:39:00,2.4827,2.4827,2.4826,2.4826,214400000.0
2007-07-24 03:40:00,2.4826,2.4826,2.4824,2.4826,230900000.0
2007-07-24 03:41:00,2.4826,2.4826,2.4826,2.4826,64800000.0
2007-07-24 03:42:00,2.4826,2.4827,2.4826,2.4827,50800000.0
2007-07-24 03:43:00,2.4826,2.4829,2.4826,2.4828,85500000.0
2007-07-24 03:44:00,2.48275,2.483,2.48275,2.483,31200000.0
2007-07-24 03:45:00,2.483,2.4831,2.483,2.483,74400000.0
2007-07-24 03:46:00,2.483,2.483,2.4829,2.4829,68600000.0
2007-07-24 03:47:00,2.4829,2.483,2.48285,2.483,89600000.0
2007-07-24 03:48:00,2.483,2.483,2.4827,2.4828,134100000.0
2007-07-24 03:49:00,2.4827,2.4828,2.4827,2.4828,151200000.0
2007-07-24 03:50:00,2.48285,2.4829,2.48285,2.4829,8000000.0
2007-07-24 03:51:00,2.4829,2.48315,2.48285,2.48285,159200000.0
2007-07-24 03:52:00,2.48285,2.48295,2.4826,2.48285,72000000.0
2007-07-24 03:53:00,2.4828,2.48285,2.4828,2.48285,20800000.0
2007-07-24 03:54:00,2.48285,2.48295,2.48285,2.4829,33700000.0
2007-07-24 03:55:00,2.48295,2.483,2.4828,2.4828,29600000.0
2007-07-24 03:56:00,2.4828,2.4828,2.4827,2.48275,45600000.0
2007-07-24 03:57:00,2.4828,2.48305,2.4828,2.48305,72800000.0
2007-07-24 03:58:00,2.48305,2.4832,2.48305,2.4832,96800000.0
2007-07-24 03:59:00,2.4832,2.4836,2.4832,2.4834,173900000.0
2007-07-24 04:00:00,2.4834,2.4836,2.4832,2.4836,151100000.0
2007-07-24 04:01:00,2.4833,2.4838,2.4833,2.48375,223000000.0
2007-07-24 04:02:00,2.48375,2.4842,2.48375,2.4841,389400000.0
2007-07-24 04:03:00,2.4841,2.4844,2.4841,2.4843,161600000.0
2007-07-24 04:04:00,2.48425,2.4845,2.48425,2.4844,148000000.0
2007-07-24 04:05:00,2.4844,2.48465,2.4843,2.4846,324600000.0
2007-07-24 04:06:00,2.4846,2.4849,2.4845,2.4848,275400000.0
2007-07-24 04:07:00,2.4848,2.485,2.4845,2.4846,354400000.0
2007-07-24 04:08:00,2.4846,2.4848,2.4846,2.4848,169600000.0
2007-07-24 04:09:00,2.4848,2.48545,2.4848,2.4854,449700000.0
2007-07-24 04:10:00,2.4854,2.48545,2.4851,2.48535,159599999.0
2007-07-24 04:11:00,2.4853,2.4854,2.4851,2.4852,175300001.0
2007-07-24 04:12:00,2.4854,2.4859,2.4853,2.4857,300500000.0
2007-07-24 04:13:00,2.4857,2.486,2.4857,2.486,331000000.0
2007-07-24 04:14:00,2.486,2.4867,2.486,2.48645,321600000.0
2007-07-24 04:15:00,2.48645,2.4865,2.4861,2.4861,268000000.0
2007-07-24 04:16:00,2.48615,2.48615,2.4856,2.4857,429900000.0
2007-07-24 04:17:00,2.4857,2.4857,2.4856,2.4857,78400000.0
2007-07-24 04:18:00,2.48565,2.4857,2.4855,2.4855,96900000.0
2007-07-24 04:19:00,2.4855,2.4856,2.4855,2.4856,131400000.0
2007-07-24 04:20:00,2.48555,2.4856,2.4854,2.4854,245400000.0
2007-07-24 04:21:00,2.4855,2.4855,2.4854,2.48545,120400000.0
2007-07-24 04:22:00,2.4855,2.4858,2.4855,2.4858,109600000.0
2007-07-24 04:23:00,2.4858,2.4858,2.4856,2.4857,339399999.0
2007-07-24 04:24:00,2.48565,2.4857,2.48565,2.4857,50600000.0
2007-07-24 04:25:00,2.4857,2.4859,2.4856,2.4857,106800000.0
2007-07-24 04:26:00,2.4856,2.4857,2.4856,2.4857,143200000.0
2007-07-24 04:27:00,2.4858,2.4859,2.4856,2.4857,336599999.0
2007-07-24 04:28:00,2.4857,2.48595,2.4857,2.4857,239600000.0
2007-07-24 04:29:00,2.4857,2.4858,2.4855,2.4855,473500000.0
2007-07-24 04:30:00,2.4857,2.4861,2.4857,2.4859,253700000.0
2007-07-24 04:31:00,2.4859,2.4859,2.4856,2.48575,286100000.0
2007-07-24 04:32:00,2.48575,2.48575,2.4855,2.4857,194400000.0
2007-07-24 04:33:00,2.4857,2.4857,2.4855,2.4855,64000000.0
2007-07-24 04:34:00,2.48535,2.4855,2.4853,2.4855,255000000.0
2007-07-24 04:35:00,2.48555,2.4857,2.4855,2.4856,154400000.0
2007-07-24 04:36:00,2.4856,2.48575,2.48525,2.4856,137600000.0
2007-07-24 04:37:00,2.4856,2.4859,2.4855,2.4857,327499999.0
2007-07-24 04:38:00,2.48565,2.4858,2.48555,2.4857,368800000.0
2007-07-24 04:39:00,2.48565,2.4859,2.4856,2.4857,322400000.0
2007-07-24 04:40:00,2.48575,2.486,2.4857,2.4859,384800000.0
2007-07-24 04:41:00,2.48595,2.486,2.4859,2.4859,52800000.0
2007-07-24 04:42:00,2.4859,2.48595,2.48575,2.4858,235200000.0
2007-07-24 04:43:00,2.4858,2.48585,2.4856,2.4858,220800000.0
2007-07-24 04:44:00,2.4858,2.48585,2.4854,2.4854,314400000.0
2007-07-24 04:45:00,2.4854,2.4855,2.48525,2.4854,118800000.0
2007-07-24 04:46:00,2.4854,2.4857,2.4853,2.4856,159700000.0
2007-07-24 04:47:00,2.4857,2.48575,2.4854,2.4857,322200000.0
2007-07-24 04:48:00,2.48565,2.4858,2.4856,2.48565,80800000.0
2007-07-24 04:49:00,2.48565,2.4857,2.48565,2.4857,64800000.0
2007-07-24 04:50:00,2.4857,2.4857,2.4856,2.4856,138400000.0
2007-07-24 04:51:00,2.4856,2.4857,2.4855,2.4856,313299999.0
2007-07-24 04:52:00,2.4856,2.4862,2.4856,2.48585,212800000.0
2007-07-24 04:53:00,2.48585,2.48585,2.4856,2.4856,351900000.0
2007-07-24 04:54:00,2.4857,2.4857,2.4853,2.4856,211300000.0
2007-07-24 04:55:00,2.4856,2.4856,2.4851,2.4851,534099996.0
2007-07-24 04:56:00,2.4852,2.4858,2.4852,2.4856,244400000.0
2007-07-24 04:57:00,2.4856,2.4857,2.4853,2.4857,117700000.0
2007-07-24 04:58:00,2.4857,2.48585,2.4857,2.48585,124000000.0
2007-07-24 04:59:00,2.4858,2.48645,2.4855,2.48645,382300002.0
2007-07-24 05:00:00,2.48645,2.4865,2.4858,2.486,238600000.0
2007-07-24 05:01:00,2.486,2.48605,2.48575,2.48585,259500000.0
2007-07-24 05:02:00,2.4859,2.486,2.4857,2.4858,306200000.0
2007-07-24 05:03:00,2.48575,2.486,2.4857,2.486,175500000.0
2007-07-24 05:04:00,2.486,2.4861,2.4855,2.4857,375000000.0
2007-07-24 05:05:00,2.4857,2.4859,2.4854,2.48585,273600000.0
2007-07-24 05:06:00,2.48585,2.4859,2.4856,2.4857,124400000.0
2007-07-24 05:07:00,2.4857,2.48585,2.4857,2.48575,120800000.0
2007-07-24 05:08:00,2.4857,2.4858,2.48555,2.4858,96800000.0
2007-07-24 05:09:00,2.4855,2.4858,2.4855,2.4856,130300000.0
2007-07-24 05:10:00,2.4856,2.4857,2.4854,2.4856,507200000.0
2007-07-24 05:11:00,2.48555,2.48575,2.4854,2.48575,177600000.0
2007-07-24 05:12:00,2.48575,2.4861,2.4855,2.4861,196900000.0
2007-07-24 05:13:00,2.486,2.4866,2.486,2.4866,353100000.0
2007-07-24 05:14:00,2.4862,2.4871,2.4862,2.48635,269400000.0
2007-07-24 05:15:00,2.4863,2.4865,2.4862,2.4863,266400000.0
2007-07-24 05:16:00,2.4863,2.4864,2.4859,2.486,516700000.0
2007-07-24 05:17:00,2.48605,2.4863,2.486,2.48625,168100000.0
2007-07-24 05:18:00,2.4862,2.4862,2.48595,2.48595,145600000.0
2007-07-24 05:19:00,2.4861,2.4862,2.486,2.4861,348199999.0
2007-07-24 05:20:00,2.4862,2.4865,2.4862,2.4865,152800000.0
2007-07-24 05:21:00,2.4864,2.4864,2.4863,2.4864,18400000.0
2007-07-24 05:22:00,2.4864,2.4864,2.48595,2.48595,160200000.0
2007-07-24 05:23:00,2.48595,2.4864,2.4858,2.4863,285300000.0
2007-07-24 05:24:00,2.4863,2.4863,2.486,2.4862,256500002.0
2007-07-24 05:25:00,2.4863,2.4864,2.4861,2.4862,234200000.0
2007-07-24 05:26:00,2.4862,2.48655,2.4862,2.48655,184000000.0
2007-07-24 05:27:00,2.48655,2.4866,2.4863,2.4863,224500000.0
2007-07-24 05:28:00,2.4863,2.4865,2.48615,2.4865,112800000.0
2007-07-24 05:29:00,2.48645,2.4867,2.4864,2.4865,158400000.0
2007-07-24 05:30:00,2.4865,2.4865,2.4864,2.4864,57600000.0
2007-07-24 05:31:00,2.4864,2.4865,2.4863,2.4863,197200000.0
2007-07-24 05:32:00,2.4864,2.4864,2.4862,2.48635,86100001.0
2007-07-24 05:33:00,2.48635,2.48655,2.4863,2.4865,82400000.0
2007-07-24 05:34:00,2.4865,2.4865,2.4863,2.4865,148000000.0
2007-07-24 05:35:00,2.4865,2.4866,2.4863,2.48655,206300000.0
2007-07-24 05:36:00,2.4865,2.4869,2.4865,2.48655,235200000.0
2007-07-24 05:37:00,2.4866,2.4867,2.4863,2.4864,157800000.0
2007-07-24 05:38:00,2.4865,2.48655,2.4865,2.4865,42400000.0
2007-07-24 05:39:00,2.4865,2.4865,2.4862,2.4863,96000000.0
2007-07-24 05:40:00,2.4863,2.4864,2.4862,2.4863,129500000.0
2007-07-24 05:41:00,2.4863,2.4865,2.4861,2.48625,368900000.0
2007-07-24 05:42:00,2.4863,2.4864,2.4863,2.4863,22400000.0
2007-07-24 05:43:00,2.4863,2.4863,2.4863,2.4863,16000000.0
2007-07-24 05:44:00,2.4863,2.4863,2.486,2.486,107200000.0
2007-07-24 05:45:00,2.486,2.4863,2.4859,2.4863,183200000.0
2007-07-24 05:46:00,2.4863,2.4863,2.486,2.48605,383200000.0
2007-07-24 05:47:00,2.486,2.4863,2.4859,2.4863,276500000.0
2007-07-24 05:48:00,2.4863,2.4863,2.4862,2.4862,58399999.0
2007-07-24 05:49:00,2.4862,2.4862,2.4861,2.4862,221099998.0
2007-07-24 05:50:00,2.4862,2.4866,2.4862,2.4865,217500000.0
2007-07-24 05:51:00,2.4865,2.4865,2.4863,2.48635,229099998.0
2007-07-24 05:52:00,2.4864,2.4866,2.4864,2.4864,171200000.0
2007-07-24 05:53:00,2.4866,2.4866,2.4864,2.4864,264800000.0
2007-07-24 05:54:00,2.4864,2.4866,2.4863,2.4864,268000000.0
2007-07-24 05:55:00,2.4864,2.4866,2.4864,2.4866,68000000.0
2007-07-24 05:56:00,2.48655,2.4866,2.4864,2.4864,147200000.0
2007-07-24 05:57:00,2.48645,2.4866,2.4862,2.4863,207400000.0
2007-07-24 05:58:00,2.4863,2.4865,2.4863,2.4864,192000000.0
2007-07-24 05:59:00,2.4864,2.4864,2.4864,2.4864,23200000.0
2007-07-24 06:00:00,2.4864,2.4868,2.4862,2.4868,161600000.0
2007-07-24 06:01:00,2.4868,2.4868,2.4866,2.4866,97600000.0
2007-07-24 06:02:00,2.48634,2.48634,2.48615,2.48619,132800000.0
2007-07-24 06:03:00,2.4866,2.4868,2.4861,2.4862,370900002.0
2007-07-24 06:04:00,2.4863,2.4863,2.486,2.486,218400000.0
2007-07-24 06:05:00,2.486,2.486,2.4859,2.486,196000000.0
2007-07-24 06:06:00,2.486,2.4862,2.4858,2.4861,336700000.0
2007-07-24 06:07:00,2.4861,2.4862,2.4859,2.4859,145399999.0
2007-07-24 06:08:00,2.4862,2.4862,2.4859,2.4861,60000000.0
2007-07-24 06:09:00,2.4861,2.4862,2.4859,2.4862,21600000.0
2007-07-24 06:10:00,2.4861,2.4861,2.4858,2.4858,93600000.0
2007-07-24 06:11:00,2.4858,2.4861,2.4857,2.4859,122400000.0
2007-07-24 06:12:00,2.4859,2.4862,2.4859,2.4862,78400000.0
2007-07-24 06:13:00,2.4862,2.4862,2.4861,2.4862,139200000.0
2007-07-24 06:14:00,2.4861,2.4862,2.4861,2.4862,38400000.0
2007-07-24 06:15:00,2.4862,2.4862,2.48585,2.48585,88500000.0
2007-07-24 06:16:00,2.4861,2.4863,2.486,2.486,210600000.0
2007-07-24 06:17:00,2.486,2.4861,2.486,2.4861,106900000.0
2007-07-24 06:18:00,2.4861,2.4861,2.4861,2.4861,25600000.0
2007-07-24 06:19:00,2.4861,2.4862,2.4861,2.4861,51200000.0
2007-07-24 06:20:00,2.4861,2.4863,2.48605,2.4863,77600000.0
2007-07-24 06:21:00,2.4862,2.4862,2.4859,2.4859,180000000.0
2007-07-24 06:22:00,2.486,2.486,2.4859,2.4859,15200000.0
2007-07-24 06:23:00,2.486,2.4861,2.4859,2.486,71200000.0
2007-07-24 06:24:00,2.486,2.486,2.48595,2.486,94400000.0
2007-07-24 06:25:00,2.48605,2.4861,2.48605,2.4861,7200000.0
2007-07-24 06:26:00,2.4861,2.4864,2.486,2.4861,225600000.0
2007-07-24 06:27:00,2.4861,2.4861,2.4859,2.4861,215600000.0
2007-07-24 06:28:00,2.4861,2.4863,2.4855,2.486,532400002.0
2007-07-24 06:29:00,2.4858,2.4861,2.4855,2.4861,78900000.0
2007-07-24 06:30:00,2.486,2.486,2.4859,2.4859,45600000.0
2007-07-24 06:31:00,2.4859,2.4859,2.4857,2.4858,200800000.0
2007-07-24 06:32:00,2.4858,2.4858,2.4857,2.4857,145300000.0
2007-07-24 06:33:00,2.4858,2.486,2.4858,2.486,31200000.0
2007-07-24 06:34:00,2.486,2.486,2.4858,2.4859,121300000.0
2007-07-24 06:35:00,2.48595,2.4861,2.48575,2.48585,203100000.0
2007-07-24 06:36:00,2.48585,2.4859,2.4857,2.4857,92000000.0
2007-07-24 06:37:00,2.4857,2.4859,2.4857,2.4857,106400000.0
2007-07-24 06:38:00,2.4857,2.4859,2.4857,2.48585,128000000.0
2007-07-24 06:39:00,2.4859,2.48595,2.4858,2.48595,80600000.0
2007-07-24 06:40:00,2.486,2.4861,2.4859,2.4861,41600000.0
2007-07-24 06:41:00,2.4861,2.4861,2.4861,2.4861,2400000.0
2007-07-24 06:42:00,2.486,2.486,2.48595,2.486,8000000.0
2007-07-24 06:43:00,2.4859,2.4859,2.4857,2.4857,37600000.0
2007-07-24 06:44:00,2.4857,2.4857,2.4855,2.4856,90800000.0
2007-07-24 06:45:00,2.4856,2.4856,2.48555,2.4856,118800000.0
2007-07-24 06:46:00,2.48555,2.4857,2.48555,2.48565,148000000.0
2007-07-24 06:47:00,2.4856,2.4859,2.4856,2.4859,106400000.0
2007-07-24 06:48:00,2.4859,2.4859,2.4855,2.4856,278400000.0
2007-07-24 06:49:00,2.4856,2.48565,2.4856,2.48565,36000000.0
2007-07-24 06:50:00,2.4857,2.4857,2.48565,2.4857,35200000.0
2007-07-24 06:51:00,2.4857,2.48575,2.48565,2.48565,40800000.0
2007-07-24 06:52:00,2.4857,2.4857,2.4855,2.4855,121600000.0
2007-07-24 06:53:00,2.4855,2.4857,2.4854,2.4856,294300000.0
2007-07-24 06:54:00,2.4855,2.4858,2.4854,2.4854,274900001.0
2007-07-24 06:55:00,2.4854,2.4858,2.4854,2.4858,103200000.0
2007-07-24 06:56:00,2.4858,2.48605,2.4857,2.486,114400000.0
2007-07-24 06:57:00,2.486,2.486,2.4857,2.48595,128800000.0
2007-07-24 06:58:00,2.48595,2.486,2.48595,2.486,14400000.0
2007-07-24 06:59:00,2.486,2.4862,2.486,2.48615,73600000.0
2007-07-24 07:00:00,2.4862,2.4862,2.4862,2.4862,26400000.0
2007-07-24 07:01:00,2.4862,2.4862,2.4859,2.4862,56000000.0
2007-07-24 07:02:00,2.48615,2.48625,2.4859,2.4862,386299999.0
2007-07-24 07:03:00,2.4862,2.4867,2.4861,2.48645,433500000.0
2007-07-24 07:04:00,2.48655,2.4866,2.4864,2.4864,100800000.0
2007-07-24 07:05:00,2.4864,2.48665,2.48635,2.48635,131200000.0
2007-07-24 07:06:00,2.48635,2.4865,2.48635,2.48645,43200000.0
2007-07-24 07:07:00,2.48645,2.4868,2.486,2.4868,450900000.0
2007-07-24 07:08:00,2.4867,2.4868,2.4864,2.48645,253100000.0
2007-07-24 07:09:00,2.4865,2.4867,2.48625,2.4864,107500000.0
2007-07-24 07:10:00,2.4865,2.48665,2.4863,2.4865,75200000.0
2007-07-24 07:11:00,2.4865,2.48655,2.4864,2.48655,87900000.0
2007-07-24 07:12:00,2.4865,2.4866,2.4865,2.48655,108000000.0
2007-07-24 07:13:00,2.4865,2.4865,2.4864,2.4865,85600000.0
2007-07-24 07:14:00,2.4865,2.4865,2.4864,2.4864,100000000.0
2007-07-24 07:15:00,2.4864,2.4864,2.4863,2.4864,72000000.0
2007-07-24 07:16:00,2.4865,2.4867,2.4862,2.4864,155900001.0
2007-07-24 07:17:00,2.4864,2.4865,2.4861,2.4864,184200000.0
2007-07-24 07:18:00,2.4864,2.4867,2.4857,2.4858,300900000.0
2007-07-24 07:19:00,2.4858,2.4859,2.4852,2.4857,564000000.0
2007-07-24 07:20:00,2.4857,2.4861,2.4856,2.486,268800000.0
2007-07-24 07:21:00,2.486,2.486,2.4856,2.486,179600000.0
2007-07-24 07:22:00,2.486,2.486,2.48585,2.486,100000000.0
2007-07-24 07:23:00,2.486,2.4861,2.4859,2.4859,59900000.0
2007-07-24 07:24:00,2.48549,2.48579,2.48538,2.48563,405200000.0
2007-07-24 07:25:00,2.4859,2.4859,2.4858,2.48585,68800000.0
2007-07-24 07:26:00,2.4858,2.4862,2.4858,2.4861,162000000.0
2007-07-24 07:27:00,2.4861,2.4862,2.4857,2.4858,294300000.0
2007-07-24 07:28:00,2.4858,2.4861,2.4856,2.4861,205400000.0
2007-07-24 07:29:00,2.486,2.48605,2.4855,2.4857,204200000.0
2007-07-24 07:30:00,2.4857,2.4858,2.4854,2.4856,248100000.0
2007-07-24 07:31:00,2.4856,2.4858,2.4855,2.4855,56800000.0
2007-07-24 07:32:00,2.4858,2.48585,2.4858,2.4858,72500000.0
2007-07-24 07:33:00,2.4859,2.4862,2.4855,2.4856,345600000.0
2007-07-24 07:34:00,2.4856,2.4859,2.4856,2.4859,360800000.0
2007-07-24 07:35:00,2.48595,2.486,2.48555,2.4858,328800000.0
2007-07-24 07:36:00,2.4857,2.4859,2.4849,2.4855,508800000.0
2007-07-24 07:37:00,2.4855,2.4859,2.4853,2.48585,268400000.0
2007-07-24 07:38:00,2.4857,2.4865,2.4856,2.486,521100000.0
2007-07-24 07:39:00,2.4863,2.48665,2.486,2.4866,523300000.0
2007-07-24 07:40:00,2.48635,2.487,2.4863,2.48675,301700000.0
2007-07-24 07:41:00,2.48675,2.4869,2.4866,2.4868,336000000.0
2007-07-24 07:42:00,2.4868,2.487,2.48665,2.4867,407700000.0
2007-07-24 07:43:00,2.4868,2.4868,2.4863,2.4863,145900000.0
2007-07-24 07:44:00,2.4863,2.4865,2.486,2.4863,437500000.0
2007-07-24 07:45:00,2.4865,2.4865,2.4862,2.4864,39700000.0
2007-07-24 07:46:00,2.4864,2.4868,2.4864,2.48665,149600000.0
2007-07-24 07:47:00,2.4869,2.4869,2.4869,2.4869,54400000.0
2007-07-24 07:48:00,2.48675,2.4871,2.4866,2.4866,101200000.0
2007-07-24 07:49:00,2.4865,2.487,2.4865,2.4868,197600000.0
2007-07-24 07:50:00,2.4868,2.4874,2.4866,2.4867,266900000.0
2007-07-24 07:51:00,2.4867,2.4871,2.4864,2.4866,405300000.0
2007-07-24 07:52:00,2.48655,2.48665,2.4862,2.4864,525500000.0
2007-07-24 07:53:00,2.4865,2.4865,2.4857,2.4862,444500002.0
2007-07-24 07:54:00,2.4863,2.4863,2.4855,2.4856,387000000.0
2007-07-24 07:55:00,2.4856,2.4856,2.485,2.4852,622800001.0
2007-07-24 07:56:00,2.4852,2.4855,2.485,2.4855,310300000.0
2007-07-24 07:57:00,2.4855,2.4857,2.48535,2.4854,212000000.0
2007-07-24 07:58:00,2.4854,2.48605,2.4851,2.4857,555600000.0
2007-07-24 07:59:00,2.48575,2.486,2.4856,2.4859,311600000.0
2007-07-24 08:00:00,2.4859,2.4869,2.4859,2.4868,520400000.0
2007-07-24 08:01:00,2.4868,2.4868,2.4864,2.4864,205000000.0
2007-07-24 08:02:00,2.4864,2.4864,2.4858,2.486,295200000.0
2007-07-24 08:03:00,2.486,2.4861,2.4859,2.4861,288400000.0
2007-07-24 08:04:00,2.48615,2.4862,2.4859,2.4861,238799998.0
2007-07-24 08:05:00,2.4861,2.4862,2.4858,2.4861,187200000.0
2007-07-24 08:06:00,2.4861,2.4861,2.4859,2.486,176000001.0
2007-07-24 08:07:00,2.4861,2.4862,2.486,2.4862,120800000.0
2007-07-24 08:08:00,2.4862,2.48645,2.4859,2.486,366900000.0
2007-07-24 08:09:00,2.486,2.4861,2.48555,2.4858,428800000.0
2007-07-24 08:10:00,2.4858,2.4858,2.4854,2.4855,198399999.0
2007-07-24 08:11:00,2.4855,2.4861,2.4855,2.4861,288700000.0
2007-07-24 08:12:00,2.4861,2.4863,2.4858,2.4861,310400000.0
2007-07-24 08:13:00,2.4861,2.4861,2.4857,2.4859,206599997.0
2007-07-24 08:14:00,2.4858,2.486,2.4855,2.4856,261400000.0
2007-07-24 08:15:00,2.4856,2.4857,2.4854,2.4855,307600000.0
2007-07-24 08:16:00,2.4855,2.4857,2.4853,2.4857,251600000.0
2007-07-24 08:17:00,2.4857,2.4858,2.4854,2.4858,493899999.0
2007-07-24 08:18:00,2.48565,2.4861,2.4854,2.4861,422900000.0
2007-07-24 08:19:00,2.486,2.486,2.4856,2.486,133600000.0
2007-07-24 08:20:00,2.4858,2.48585,2.4851,2.4852,271400000.0
2007-07-24 08:21:00,2.4852,2.4853,2.485,2.485,102800000.0
2007-07-24 08:22:00,2.4849,2.4851,2.4846,2.4849,421700000.0
2007-07-24 08:23:00,2.4851,2.4852,2.485,2.4851,100000000.0
2007-07-24 08:24:00,2.4851,2.4852,2.4846,2.4849,175899998.0
2007-07-24 08:25:00,2.4851,2.4851,2.4847,2.4851,189699999.0
2007-07-24 08:26:00,2.4851,2.4853,2.4848,2.4853,243200000.0
2007-07-24 08:27:00,2.4853,2.4856,2.4851,2.4856,315200000.0
2007-07-24 08:28:00,2.4856,2.4856,2.485,2.4852,135200000.0
2007-07-24 08:29:00,2.4852,2.4853,2.4849,2.4853,197000000.0
2007-07-24 08:30:00,2.4853,2.4857,2.48525,2.4855,218100000.0
2007-07-24 08:31:00,2.4856,2.4856,2.4852,2.4855,709300004.0
2007-07-24 08:32:00,2.4854,2.4855,2.4851,2.4854,569300000.0
2007-07-24 08:33:00,2.4853,2.4855,2.4853,2.4855,99400000.0
2007-07-24 08:34:00,2.4855,2.4855,2.4852,2.4853,228700000.0
2007-07-24 08:35:00,2.4853,2.4855,2.4852,2.4852,175200000.0
2007-07-24 08:36:00,2.4852,2.4855,2.4851,2.4854,156800000.0
2007-07-24 08:37:00,2.4854,2.4855,2.4852,2.4852,147200000.0
2007-07-24 08:38:00,2.4852,2.4853,2.4847,2.4849,221400000.0
2007-07-24 08:39:00,2.4849,2.4855,2.4849,2.4853,507599999.0
2007-07-24 08:40:00,2.4853,2.4857,2.4852,2.4854,504300000.0
2007-07-24 08:41:00,2.4854,2.4854,2.4851,2.4854,148800000.0
2007-07-24 08:42:00,2.4854,2.4854,2.48515,2.4853,306200000.0
2007-07-24 08:43:00,2.4854,2.4854,2.48515,2.4853,159700000.0
2007-07-24 08:44:00,2.4853,2.4858,2.4852,2.4858,560299998.0
2007-07-24 08:45:00,2.4858,2.486,2.48525,2.4855,911200002.0
2007-07-24 08:46:00,2.4855,2.486,2.4855,2.486,579200000.0
2007-07-24 08:47:00,2.4859,2.4862,2.4854,2.4856,637399999.0
2007-07-24 08:48:00,2.4856,2.486,2.4853,2.4856,1358700003.0
2007-07-24 08:49:00,2.4858,2.4858,2.4852,2.4857,1109099993.0
2007-07-24 08:50:00,2.4857,2.4859,2.4852,2.4858,716700001.0
2007-07-24 08:51:00,2.4858,2.4858,2.4851,2.4853,507099999.0
2007-07-24 08:52:00,2.4853,2.4856,2.4849,2.4855,754000000.0
2007-07-24 08:53:00,2.48535,2.4857,2.4853,2.4855,599399999.0
2007-07-24 08:54:00,2.4855,2.4857,2.4852,2.4852,682500000.0
2007-07-24 08:55:00,2.4852,2.48545,2.48475,2.4849,485099998.0
2007-07-24 08:56:00,2.4849,2.4853,2.4849,2.4852,584900000.0
2007-07-24 08:57:00,2.4852,2.4857,2.4852,2.4852,548199998.0
2007-07-24 08:58:00,2.4853,2.4858,2.4852,2.4856,861400000.0
2007-07-24 08:59:00,2.4856,2.4858,2.4852,2.4852,342900000.0
2007-07-24 09:00:00,2.4852,2.4859,2.4851,2.4858,1667900003.0
2007-07-24 09:01:00,2.4857,2.4859,2.4854,2.4858,1439099997.0
2007-07-24 09:02:00,2.4858,2.4858,2.4855,2.4855,221300000.0
2007-07-24 09:03:00,2.4854,2.4857,2.4853,2.4853,1378400005.0
2007-07-24 09:04:00,2.4853,2.4854,2.4849,2.485,667599999.0
2007-07-24 09:05:00,2.485,2.4857,2.485,2.48555,567300004.0
2007-07-24 09:06:00,2.4855,2.4858,2.4852,2.4856,819499993.0
2007-07-24 09:07:00,2.4856,2.486,2.4856,2.486,909099992.0
2007-07-24 09:08:00,2.486,2.486,2.4856,2.4859,677800004.0
2007-07-24 09:09:00,2.4859,2.4865,2.4859,2.4865,640300005.0
2007-07-24 09:10:00,2.4865,2.4868,2.4861,2.4866,1242300000.0
2007-07-24 09:11:00,2.4867,2.4874,2.48625,2.4873,1120400006.0
2007-07-24 09:12:00,2.4873,2.4877,2.487,2.4875,710800003.0
2007-07-24 09:13:00,2.4875,2.4883,2.4875,2.4881,742900003.0
2007-07-24 09:14:00,2.4881,2.4891,2.488,2.4891,1826699995.0
2007-07-24 09:15:00,2.489,2.4895,2.4888,2.4888,1700499999.0
2007-07-24 09:16:00,2.4888,2.4889,2.4885,2.4886,868999999.0
2007-07-24 09:17:00,2.4885,2.4888,2.4882,2.4883,956899996.0
2007-07-24 09:18:00,2.4883,2.4884,2.4872,2.4873,789300002.0
2007-07-24 09:19:00,2.4873,2.4875,2.4872,2.4875,621999996.0
2007-07-24 09:20:00,2.4875,2.4881,2.4875,2.488,791899998.0
2007-07-24 09:21:00,2.4879,2.4882,2.4878,2.4882,731299998.0
2007-07-24 09:22:00,2.4882,2.4883,2.4878,2.48795,558300001.0
2007-07-24 09:23:00,2.488,2.4883,2.4877,2.4877,648800001.0
2007-07-24 09:24:00,2.4877,2.4878,2.48765,2.48775,185400000.0
2007-07-24 09:25:00,2.4877,2.4881,2.48745,2.48745,1015000001.0
2007-07-24 09:26:00,2.48745,2.4881,2.4871,2.48715,1016200002.0
2007-07-24 09:27:00,2.4872,2.4874,2.487,2.48715,396600000.0
2007-07-24 09:28:00,2.48715,2.48715,2.4865,2.4866,1267399995.0
2007-07-24 09:29:00,2.4866,2.48715,2.4866,2.487,514700000.0
2007-07-24 09:30:00,2.487,2.4872,2.4868,2.4871,677900000.0
2007-07-24 09:31:00,2.4871,2.4872,2.48625,2.48625,618100003.0
2007-07-24 09:32:00,2.4863,2.4867,2.4862,2.4863,774700002.0
2007-07-24 09:33:00,2.4863,2.4864,2.4861,2.48635,780600006.0
2007-07-24 09:34:00,2.4864,2.4866,2.4863,2.4864,329700000.0
2007-07-24 09:35:00,2.4864,2.4866,2.4861,2.4866,1075000000.0
2007-07-24 09:36:00,2.48655,2.48655,2.4861,2.4862,449000000.0
2007-07-24 09:37:00,2.4861,2.48635,2.4859,2.4859,662500002.0
2007-07-24 09:38:00,2.4859,2.4866,2.4858,2.4866,607000000.0
2007-07-24 09:39:00,2.4866,2.48665,2.486,2.486,1173700001.0
2007-07-24 09:40:00,2.486,2.4865,2.486,2.4862,1011600001.0
2007-07-24 09:41:00,2.4862,2.48655,2.4861,2.4864,769999999.0
2007-07-24 09:42:00,2.4864,2.4865,2.4861,2.4861,403199999.0
2007-07-24 09:43:00,2.4861,2.4867,2.486,2.48635,621700000.0
2007-07-24 09:44:00,2.48635,2.4865,2.4861,2.4865,709900001.0
2007-07-24 09:45:00,2.4865,2.4869,2.4863,2.4863,1736399990.0
2007-07-24 09:46:00,2.48635,2.4865,2.48605,2.4864,515200000.0
2007-07-24 09:47:00,2.4864,2.4869,2.4864,2.4866,334400000.0
2007-07-24 09:48:00,2.4866,2.4866,2.4863,2.4866,629599999.0
2007-07-24 09:49:00,2.4865,2.4871,2.4865,2.48695,942099999.0
2007-07-24 09:50:00,2.487,2.4874,2.4869,2.4872,1240899998.0
2007-07-24 09:51:00,2.4872,2.4875,2.487,2.48745,1007500000.0
2007-07-24 09:52:00,2.48745,2.48745,2.4868,2.4868,988600000.0
2007-07-24 09:53:00,2.4868,2.4872,2.4867,2.4872,804400000.0
2007-07-24 09:54:00,2.4872,2.4872,2.4868,2.4869,321500002.0
2007-07-24 09:55:00,2.4869,2.4872,2.4868,2.487,803799998.0
2007-07-24 09:56:00,2.4869,2.487,2.48675,2.48675,435399997.0
2007-07-24 09:57:00,2.4869,2.4877,2.4869,2.4877,346200000.0
2007-07-24 09:58:00,2.4877,2.48775,2.4876,2.4876,374000003.0
2007-07-24 09:59:00,2.4876,2.4879,2.48695,2.4871,1284399997.0
2007-07-24 10:00:00,2.4871,2.4876,2.48705,2.4876,1048900000.0
2007-07-24 10:01:00,2.4875,2.4875,2.48695,2.487,1002000003.0
2007-07-24 10:02:00,2.487,2.4879,2.4869,2.48755,821099996.0
2007-07-24 10:03:00,2.48755,2.4883,2.4874,2.4874,1063599998.0
2007-07-24 10:04:00,2.48735,2.488,2.4873,2.4875,421199999.0
2007-07-24 10:05:00,2.48755,2.4881,2.4875,2.488,449200001.0
2007-07-24 10:06:00,2.4881,2.4881,2.4877,2.4878,437200000.0
2007-07-24 10:07:00,2.4878,2.48785,2.4873,2.48755,715000000.0
2007-07-24 10:08:00,2.48765,2.4879,2.4872,2.4873,896500000.0
2007-07-24 10:09:00,2.4874,2.48755,2.4872,2.4873,512800000.0
2007-07-24 10:10:00,2.4873,2.4874,2.4869,2.4871,387499998.0
2007-07-24 10:11:00,2.4871,2.4872,2.487,2.4871,132900000.0
2007-07-24 10:12:00,2.4871,2.4874,2.4868,2.487,739400000.0
2007-07-24 10:13:00,2.4871,2.4872,2.4864,2.4864,772900000.0
2007-07-24 10:14:00,2.4866,2.4871,2.4865,2.4868,691299992.0
2007-07-24 10:15:00,2.4868,2.48695,2.4867,2.48695,357699996.0
2007-07-24 10:16:00,2.48695,2.48735,2.48685,2.4872,548400000.0
2007-07-24 10:17:00,2.4872,2.4873,2.487,2.4871,603499999.0
2007-07-24 10:18:00,2.4871,2.48715,2.4867,2.4871,394700000.0
2007-07-24 10:19:00,2.487,2.4874,2.4869,2.48725,1013800000.0
2007-07-24 10:20:00,2.48725,2.4875,2.4871,2.4872,578199998.0
2007-07-24 10:21:00,2.4873,2.4874,2.4869,2.4872,168199999.0
2007-07-24 10:22:00,2.4872,2.4872,2.4869,2.487,335900000.0
2007-07-24 10:23:00,2.487,2.4872,2.4869,2.4869,430500001.0
2007-07-24 10:24:00,2.4869,2.4872,2.4866,2.4872,937900006.0
2007-07-24 10:25:00,2.4872,2.4875,2.4871,2.4873,309500000.0
2007-07-24 10:26:00,2.4875,2.4877,2.4874,2.4876,581800005.0
2007-07-24 10:27:00,2.4875,2.4877,2.4873,2.4874,428799999.0
2007-07-24 10:28:00,2.4874,2.4876,2.4874,2.4875,353100000.0
2007-07-24 10:29:00,2.4875,2.4878,2.4874,2.4874,883800001.0
2007-07-24 10:30:00,2.4874,2.4878,2.4874,2.4878,537500002.0
2007-07-24 10:31:00,2.4878,2.4878,2.4876,2.4878,454599993.0
2007-07-24 10:32:00,2.4878,2.4888,2.4877,2.48835,762600001.0
2007-07-24 10:33:00,2.48835,2.4887,2.488,2.48805,832199998.0
2007-07-24 10:34:00,2.48805,2.4881,2.48785,2.4879,314300000.0
2007-07-24 10:35:00,2.4879,2.4881,2.4875,2.488,635600001.0
2007-07-24 10:36:00,2.488,2.488,2.4877,2.4877,451500000.0
2007-07-24 10:37:00,2.4879,2.488,2.4876,2.4876,383600000.0
2007-07-24 10:38:00,2.48765,2.48785,2.4874,2.48765,819300002.0
2007-07-24 10:39:00,2.48765,2.4878,2.4871,2.4873,533399999.0
2007-07-24 10:40:00,2.4872,2.4873,2.48685,2.4873,451999998.0
2007-07-24 10:41:00,2.4872,2.4876,2.4872,2.4874,157400000.0
2007-07-24 10:42:00,2.4873,2.4876,2.4873,2.4873,372799999.0
2007-07-24 10:43:00,2.4873,2.4877,2.4873,2.4875,914200001.0
2007-07-24 10:44:00,2.4875,2.48755,2.4873,2.4874,710100002.0
2007-07-24 10:45:00,2.4874,2.4876,2.4873,2.4874,410100000.0
2007-07-24 10:46:00,2.4873,2.4876,2.48725,2.4874,206000000.0
2007-07-24 10:47:00,2.4874,2.4874,2.4872,2.4873,593600002.0
2007-07-24 10:48:00,2.4873,2.4875,2.487,2.4871,640000003.0
2007-07-24 10:49:00,2.4873,2.4874,2.487,2.487,128699999.0
2007-07-24 10:50:00,2.4872,2.4874,2.4869,2.4872,695500000.0
2007-07-24 10:51:00,2.4872,2.4874,2.4872,2.4873,470600000.0
2007-07-24 10:52:00,2.4873,2.4873,2.4869,2.4872,292500000.0
2007-07-24 10:53:00,2.4872,2.4872,2.4868,2.4869,751499999.0
2007-07-24 10:54:00,2.4869,2.487,2.4868,2.487,420400002.0
2007-07-24 10:55:00,2.487,2.4871,2.48685,2.4871,283900000.0
2007-07-24 10:56:00,2.4871,2.4871,2.4863,2.4864,436700001.0
2007-07-24 10:57:00,2.4865,2.48665,2.4864,2.4866,283200002.0
2007-07-24 10:58:00,2.4866,2.48675,2.4864,2.4865,287700001.0
2007-07-24 10:59:00,2.4865,2.4865,2.4863,2.4864,321200000.0
2007-07-24 11:00:00,2.48645,2.4868,2.48635,2.48675,428999995.0
2007-07-24 11:01:00,2.48675,2.48675,2.4863,2.4866,181299999.0
2007-07-24 11:02:00,2.48665,2.4867,2.4864,2.4866,141600000.0
2007-07-24 11:03:00,2.4866,2.4866,2.4863,2.4863,190600000.0
2007-07-24 11:04:00,2.4863,2.4865,2.4861,2.4864,348500000.0
2007-07-24 11:05:00,2.4864,2.4864,2.4862,2.4862,365600001.0
2007-07-24 11:06:00,2.4862,2.4863,2.4859,2.4862,374000000.0
2007-07-24 11:07:00,2.4862,2.4864,2.4862,2.4864,440000000.0
2007-07-24 11:08:00,2.4864,2.4864,2.4864,2.4864,16000000.0
2007-07-24 11:09:00,2.4864,2.4865,2.4863,2.4864,205600000.0
2007-07-24 11:10:00,2.4864,2.4866,2.4862,2.4864,192700000.0
2007-07-24 11:11:00,2.4864,2.4865,2.4861,2.4864,116800000.0
2007-07-24 11:12:00,2.4865,2.48665,2.4862,2.4865,257600000.0
2007-07-24 11:13:00,2.4865,2.4865,2.4864,2.4865,67800000.0
2007-07-24 11:14:00,2.4865,2.4866,2.4864,2.4866,322299998.0
2007-07-24 11:15:00,2.4866,2.4866,2.4861,2.4861,242600000.0
2007-07-24 11:16:00,2.4861,2.4865,2.4861,2.4863,262500001.0
2007-07-24 11:17:00,2.4863,2.4865,2.4863,2.4864,418400000.0
2007-07-24 11:18:00,2.4864,2.4866,2.4863,2.4864,274100001.0
2007-07-24 11:19:00,2.4864,2.4867,2.4864,2.4864,393000002.0
2007-07-24 11:20:00,2.4864,2.4867,2.4864,2.48655,290000000.0
2007-07-24 11:21:00,2.4867,2.4868,2.4861,2.4865,695799996.0
2007-07-24 11:22:00,2.4865,2.4869,2.4863,2.4863,332000000.0
2007-07-24 11:23:00,2.48635,2.4864,2.4861,2.4862,305500001.0
2007-07-24 11:24:00,2.4862,2.48635,2.4861,2.4863,359100009.0
2007-07-24 11:25:00,2.4863,2.48655,2.48605,2.4863,580600000.0
2007-07-24 11:26:00,2.4863,2.4864,2.4856,2.4856,616499998.0
2007-07-24 11:27:00,2.4855,2.486,2.4855,2.4857,876699995.0
2007-07-24 11:28:00,2.4857,2.4859,2.4853,2.4854,709300000.0
2007-07-24 11:29:00,2.4854,2.4854,2.485,2.4853,424000000.0
2007-07-24 11:30:00,2.4854,2.4854,2.4851,2.4852,592300000.0
2007-07-24 11:31:00,2.4852,2.4854,2.48515,2.4852,293700000.0
2007-07-24 11:32:00,2.4852,2.4852,2.4849,2.4849,258400000.0
2007-07-24 11:33:00,2.4849,2.4853,2.4849,2.4851,780699996.0
2007-07-24 11:34:00,2.4851,2.4854,2.48505,2.4852,442399999.0
2007-07-24 11:35:00,2.4853,2.4855,2.48525,2.4853,372700001.0
2007-07-24 11:36:00,2.4853,2.4856,2.4852,2.4854,435500000.0
2007-07-24 11:37:00,2.4854,2.4858,2.4854,2.4856,434400000.0
2007-07-24 11:38:00,2.4856,2.4856,2.48545,2.48555,117400000.0
2007-07-24 11:39:00,2.48555,2.4858,2.48545,2.4856,88000000.0
2007-07-24 11:40:00,2.48555,2.48555,2.4853,2.4855,206400000.0
2007-07-24 11:41:00,2.4855,2.4855,2.48535,2.48535,52800000.0
2007-07-24 11:42:00,2.4854,2.4854,2.48525,2.48525,85200000.0
2007-07-24 11:43:00,2.48535,2.48535,2.4851,2.4853,342099998.0
2007-07-24 11:44:00,2.4853,2.4854,2.485,2.485,215399999.0
2007-07-24 11:45:00,2.485,2.4853,2.485,2.4853,320000000.0
2007-07-24 11:46:00,2.4853,2.48545,2.4851,2.4851,409200000.0
2007-07-24 11:47:00,2.4851,2.4853,2.485,2.485,343200001.0
2007-07-24 11:48:00,2.4851,2.4851,2.4848,2.4849,682900002.0
2007-07-24 11:49:00,2.4848,2.4849,2.4848,2.4848,194400000.0
2007-07-24 11:50:00,2.4849,2.485,2.4848,2.4849,295600000.0
2007-07-24 11:51:00,2.485,2.4854,2.4849,2.4851,378300000.0
2007-07-24 11:52:00,2.4852,2.48535,2.4849,2.485,494200002.0
2007-07-24 11:53:00,2.485,2.4852,2.485,2.4851,171200001.0
2007-07-24 11:54:00,2.48515,2.4853,2.4851,2.4852,231200000.0
2007-07-24 11:55:00,2.4852,2.4855,2.485,2.4852,356600002.0
2007-07-24 11:56:00,2.4852,2.4853,2.4849,2.4849,376800000.0
2007-07-24 11:57:00,2.4849,2.485,2.4847,2.485,47200000.0
2007-07-24 11:58:00,2.4849,2.4849,2.4846,2.4846,147200000.0
2007-07-24 11:59:00,2.4846,2.4847,2.48435,2.4845,180800000.0
2007-07-24 12:00:00,2.4845,2.4845,2.4832,2.4838,1013599998.0
2007-07-24 12:01:00,2.4838,2.48385,2.48345,2.4836,547100000.0
2007-07-24 12:02:00,2.4836,2.4836,2.4829,2.4829,1027700006.0
2007-07-24 12:03:00,2.4829,2.48315,2.48265,2.483,1068700004.0
2007-07-24 12:04:00,2.48295,2.4831,2.4828,2.4831,284800000.0
2007-07-24 12:05:00,2.4831,2.4835,2.4829,2.4834,785499996.0
2007-07-24 12:06:00,2.4834,2.4835,2.48335,2.48335,273600000.0
2007-07-24 12:07:00,2.48335,2.48355,2.4832,2.4832,398800000.0
2007-07-24 12:08:00,2.4832,2.4833,2.483,2.4832,530099999.0
2007-07-24 12:09:00,2.4832,2.4833,2.4831,2.4831,106800000.0
2007-07-24 12:10:00,2.4832,2.4835,2.4832,2.4832,382700000.0
2007-07-24 12:11:00,2.4832,2.4832,2.483,2.4831,322900000.0
2007-07-24 12:12:00,2.4831,2.4832,2.483,2.4831,156000002.0
2007-07-24 12:13:00,2.4831,2.4831,2.4829,2.483,316500007.0
2007-07-24 12:14:00,2.483,2.4832,2.4829,2.4832,538900002.0
2007-07-24 12:15:00,2.4831,2.4831,2.483,2.4831,172000000.0
2007-07-24 12:16:00,2.4831,2.4832,2.48305,2.4832,16900000.0
2007-07-24 12:17:00,2.4831,2.48315,2.4829,2.483,406100000.0
2007-07-24 12:18:00,2.4829,2.4832,2.48285,2.4832,150200000.0
2007-07-24 12:19:00,2.4832,2.4835,2.4831,2.4832,279699999.0
2007-07-24 12:20:00,2.4832,2.4833,2.48285,2.483,394500001.0
2007-07-24 12:21:00,2.4831,2.4831,2.4826,2.4827,573200002.0
2007-07-24 12:22:00,2.4827,2.4828,2.4826,2.4828,314700002.0
2007-07-24 12:23:00,2.4828,2.4831,2.4828,2.483,324000000.0
2007-07-24 12:24:00,2.483,2.4831,2.4826,2.4827,676599997.0
2007-07-24 12:25:00,2.4827,2.4831,2.4826,2.4826,570600001.0
2007-07-24 12:26:00,2.4826,2.4826,2.482,2.4823,731900001.0
2007-07-24 12:27:00,2.4823,2.4834,2.4821,2.4829,1001800000.0
2007-07-24 12:28:00,2.4829,2.48315,2.4828,2.4831,768100003.0
2007-07-24 12:29:00,2.4831,2.4831,2.48225,2.4827,803700000.0
2007-07-24 12:30:00,2.4827,2.4829,2.4825,2.4825,406400000.0
2007-07-24 12:31:00,2.4825,2.48265,2.4819,2.4824,920699999.0
2007-07-24 12:32:00,2.4824,2.4828,2.4823,2.4828,896099988.0
2007-07-24 12:33:00,2.48275,2.4829,2.4824,2.48245,586300004.0
2007-07-24 12:34:00,2.4824,2.4828,2.4822,2.4828,572200003.0
2007-07-24 12:35:00,2.4828,2.4828,2.4824,2.4824,294900000.0
2007-07-24 12:36:00,2.4824,2.4828,2.4823,2.4824,596700001.0
2007-07-24 12:37:00,2.4825,2.483,2.4824,2.48295,238500001.0
2007-07-24 12:38:00,2.4829,2.4835,2.4829,2.4835,666499999.0
2007-07-24 12:39:00,2.4835,2.4837,2.48335,2.4834,597800000.0
2007-07-24 12:40:00,2.4834,2.4836,2.4833,2.4836,704300004.0
2007-07-24 12:41:00,2.4837,2.4841,2.4833,2.4835,599000001.0
2007-07-24 12:42:00,2.48345,2.4837,2.48295,2.4833,332000000.0
2007-07-24 12:43:00,2.4832,2.484,2.4832,2.48395,832999999.0
2007-07-24 12:44:00,2.48395,2.4841,2.4837,2.4838,303900001.0
2007-07-24 12:45:00,2.48385,2.484,2.4838,2.48395,617099998.0
2007-07-24 12:46:00,2.4839,2.4841,2.4838,2.484,471599993.0
2007-07-24 12:47:00,2.484,2.4844,2.484,2.4841,622300004.0
2007-07-24 12:48:00,2.4841,2.4841,2.4838,2.48385,1111799997.0
2007-07-24 12:49:00,2.4839,2.4839,2.48345,2.4837,578500000.0
2007-07-24 12:50:00,2.4837,2.4838,2.4833,2.4834,469700000.0
2007-07-24 12:51:00,2.4834,2.4835,2.483,2.4832,995900001.0
2007-07-24 12:52:00,2.4832,2.4835,2.48315,2.4834,273900000.0
2007-07-24 12:53:00,2.4834,2.4835,2.4832,2.48335,193800000.0
2007-07-24 12:54:00,2.4834,2.4836,2.4833,2.4836,829700002.0
2007-07-24 12:55:00,2.4836,2.4838,2.4835,2.4837,330099999.0
2007-07-24 12:56:00,2.4838,2.4838,2.4833,2.4834,524800003.0
2007-07-24 12:57:00,2.4834,2.4839,2.4834,2.4836,380300004.0
2007-07-24 12:58:00,2.4836,2.4836,2.4829,2.4831,339300001.0
2007-07-24 12:59:00,2.483,2.483,2.4824,2.48275,470800000.0
2007-07-24 13:00:00,2.4827,2.483,2.4824,2.483,784399999.0
2007-07-24 13:01:00,2.483,2.48305,2.4828,2.4828,256200000.0
2007-07-24 13:02:00,2.4829,2.4829,2.4828,2.4829,278100000.0
2007-07-24 13:03:00,2.4829,2.483,2.4826,2.4828,448200000.0
2007-07-24 13:04:00,2.4828,2.4828,2.4822,2.4823,512499998.0
2007-07-24 13:05:00,2.4822,2.4827,2.4822,2.4825,373000000.0
2007-07-24 13:06:00,2.4825,2.4829,2.4824,2.4829,318199998.0
2007-07-24 13:07:00,2.4828,2.4829,2.4827,2.4829,531000005.0
2007-07-24 13:08:00,2.4829,2.4829,2.4821,2.4824,789500002.0
2007-07-24 13:09:00,2.4823,2.4823,2.4821,2.4822,242000000.0
2007-07-24 13:10:00,2.4822,2.4823,2.4821,2.4823,534300001.0
2007-07-24 13:11:00,2.4825,2.4825,2.4823,2.4824,134000000.0
2007-07-24 13:12:00,2.4825,2.4825,2.4824,2.4824,62900000.0
2007-07-24 13:13:00,2.4824,2.4824,2.4822,2.4823,467100001.0
2007-07-24 13:14:00,2.4823,2.4826,2.4821,2.4824,1221100000.0
2007-07-24 13:15:00,2.4824,2.4827,2.4823,2.4827,808800000.0
2007-07-24 13:16:00,2.4828,2.4828,2.4825,2.4827,341500000.0
2007-07-24 13:17:00,2.4827,2.4829,2.4825,2.4826,586599996.0
2007-07-24 13:18:00,2.4825,2.4829,2.4823,2.4829,543300001.0
2007-07-24 13:19:00,2.4829,2.4831,2.4828,2.4828,770599995.0
2007-07-24 13:20:00,2.4828,2.4831,2.4826,2.4831,285100000.0
2007-07-24 13:21:00,2.4831,2.4831,2.4829,2.483,560700001.0
2007-07-24 13:22:00,2.4829,2.483,2.4827,2.4827,646399997.0
2007-07-24 13:23:00,2.4827,2.4828,2.48245,2.4827,686600001.0
2007-07-24 13:24:00,2.4827,2.4828,2.4824,2.4828,1017299995.0
2007-07-24 13:25:00,2.4828,2.483,2.4826,2.4827,499000001.0
2007-07-24 13:26:00,2.4827,2.483,2.4826,2.4826,909700001.0
2007-07-24 13:27:00,2.4827,2.4832,2.4826,2.48315,1025600001.0
2007-07-24 13:28:00,2.48315,2.48315,2.4826,2.4827,1985000006.0
2007-07-24 13:29:00,2.4827,2.4829,2.4824,2.4827,917999995.0
2007-07-24 13:30:00,2.4827,2.4829,2.4822,2.4822,1668799989.0
2007-07-24 13:31:00,2.4823,2.4826,2.4822,2.4823,801199996.0
2007-07-24 13:32:00,2.4824,2.4827,2.4823,2.4824,698100000.0
2007-07-24 13:33:00,2.4825,2.4826,2.4822,2.4826,527900004.0
2007-07-24 13:34:00,2.4827,2.4828,2.4825,2.4826,834899997.0
2007-07-24 13:35:00,2.4827,2.4829,2.4824,2.4825,865600001.0
2007-07-24 13:36:00,2.4825,2.483,2.4821,2.4821,1261599998.0
2007-07-24 13:37:00,2.4822,2.4826,2.482,2.4822,683200001.0
2007-07-24 13:38:00,2.4823,2.48265,2.4821,2.4824,792399999.0
2007-07-24 13:39:00,2.4823,2.4825,2.4821,2.48235,652700001.0
2007-07-24 13:40:00,2.4822,2.4824,2.4817,2.4818,1269300000.0
2007-07-24 13:41:00,2.4818,2.4821,2.4817,2.4818,519500001.0
2007-07-24 13:42:00,2.4817,2.48175,2.4812,2.4813,1359000002.0
2007-07-24 13:43:00,2.4814,2.4817,2.4813,2.4815,866499989.0
2007-07-24 13:44:00,2.4814,2.4817,2.48135,2.4816,999000003.0
2007-07-24 13:45:00,2.4816,2.482,2.4816,2.4817,491600000.0
2007-07-24 13:46:00,2.4817,2.4818,2.4812,2.4813,229400000.0
2007-07-24 13:47:00,2.4813,2.4816,2.4811,2.48155,378500000.0
2007-07-24 13:48:00,2.48155,2.4819,2.48155,2.4818,266500000.0
2007-07-24 13:49:00,2.4818,2.4821,2.4816,2.4821,437800000.0
2007-07-24 13:50:00,2.4821,2.48235,2.4821,2.4823,90600000.0
2007-07-24 13:51:00,2.4823,2.4826,2.48215,2.4824,599099998.0
2007-07-24 13:52:00,2.4823,2.4824,2.4816,2.4819,956500002.0
2007-07-24 13:53:00,2.4818,2.4819,2.4816,2.48185,275699998.0
2007-07-24 13:54:00,2.48185,2.482,2.48165,2.48195,529200000.0
2007-07-24 13:55:00,2.48195,2.4823,2.48165,2.4818,896200000.0
2007-07-24 13:56:00,2.4819,2.482,2.4818,2.4818,385400000.0
2007-07-24 13:57:00,2.4818,2.4819,2.48085,2.4811,1088600000.0
2007-07-24 13:58:00,2.4811,2.4814,2.4809,2.48095,1220300000.0
2007-07-24 13:59:00,2.48095,2.4812,2.4807,2.4808,991999997.0
2007-07-24 14:00:00,2.481,2.4814,2.4809,2.481,571399996.0
2007-07-24 14:01:00,2.481,2.48105,2.4799,2.4805,1542899997.0
2007-07-24 14:02:00,2.4805,2.4805,2.4782,2.479,1636900000.0
2007-07-24 14:03:00,2.4788,2.4801,2.4788,2.4796,1090600004.0
2007-07-24 14:04:00,2.4797,2.4807,2.4796,2.4801,1444100004.0
2007-07-24 14:05:00,2.48015,2.4804,2.48,2.4801,624100001.0
2007-07-24 14:06:00,2.4801,2.4809,2.48,2.4808,635599999.0
2007-07-24 14:07:00,2.4809,2.4812,2.4808,2.4809,597600000.0
2007-07-24 14:08:00,2.4809,2.4811,2.4808,2.481,260999997.0
2007-07-24 14:09:00,2.481,2.4813,2.4808,2.48095,342300002.0
2007-07-24 14:10:00,2.48095,2.48155,2.4809,2.4814,555999996.0
2007-07-24 14:11:00,2.4814,2.4817,2.4814,2.4817,438600000.0
2007-07-24 14:12:00,2.4817,2.4818,2.4814,2.4814,1236200004.0
2007-07-24 14:13:00,2.48145,2.4817,2.4813,2.4816,536399993.0
2007-07-24 14:14:00,2.4816,2.4818,2.4814,2.48155,676500000.0
2007-07-24 14:15:00,2.4817,2.4822,2.4815,2.4821,446800000.0
2007-07-24 14:16:00,2.48215,2.4824,2.482,2.48205,266000000.0
2007-07-24 14:17:00,2.48205,2.48205,2.4814,2.4818,612799999.0
2007-07-24 14:18:00,2.4817,2.482,2.4816,2.4816,473800000.0
2007-07-24 14:19:00,2.4817,2.482,2.4813,2.4813,404000001.0
2007-07-24 14:20:00,2.4813,2.482,2.4812,2.4817,483999999.0
2007-07-24 14:21:00,2.4817,2.4817,2.481,2.481,722799998.0
2007-07-24 14:22:00,2.481,2.4815,2.481,2.4813,561300000.0
2007-07-24 14:23:00,2.4813,2.4815,2.4812,2.4813,514300002.0
2007-07-24 14:24:00,2.48135,2.4815,2.481,2.4812,523299999.0
2007-07-24 14:25:00,2.4812,2.48135,2.481,2.4813,444400000.0
2007-07-24 14:26:00,2.4813,2.4813,2.48105,2.4812,161600000.0
2007-07-24 14:27:00,2.4812,2.4813,2.4809,2.4813,306300000.0
2007-07-24 14:28:00,2.4813,2.4813,2.4809,2.4809,312600000.0
2007-07-24 14:29:00,2.4809,2.481,2.4808,2.4809,550699996.0
2007-07-24 14:30:00,2.4809,2.481,2.4805,2.4809,661500001.0
2007-07-24 14:31:00,2.4809,2.4814,2.4809,2.48115,563500002.0
2007-07-24 14:32:00,2.4811,2.4812,2.4804,2.4808,687400000.0
2007-07-24 14:33:00,2.4808,2.481,2.4798,2.48,688000000.0
2007-07-24 14:34:00,2.48,2.4802,2.4797,2.48,806200000.0
2007-07-24 14:35:00,2.48,2.4805,2.4792,2.48045,1322400000.0
2007-07-24 14:36:00,2.4805,2.4809,2.4805,2.4807,1195500000.0
2007-07-24 14:37:00,2.4807,2.4814,2.48025,2.48115,922800000.0
2007-07-24 14:38:00,2.48115,2.48125,2.4805,2.48075,836000000.0
2007-07-24 14:39:00,2.48075,2.4809,2.4804,2.4804,801400000.0
2007-07-24 14:40:00,2.4804,2.48055,2.4801,2.4802,1137999998.0
2007-07-24 14:41:00,2.4803,2.4809,2.4801,2.4803,1367900001.0
2007-07-24 14:42:00,2.4803,2.4805,2.4797,2.4802,824899999.0
2007-07-24 14:43:00,2.4802,2.4809,2.4801,2.4807,756600000.0
2007-07-24 14:44:00,2.4807,2.481,2.4805,2.481,691400000.0
2007-07-24 14:45:00,2.481,2.4812,2.48075,2.481,953599998.0
2007-07-24 14:46:00,2.4809,2.4814,2.4807,2.4811,969000000.0
2007-07-24 14:47:00,2.4811,2.4812,2.4808,2.481,668000000.0
2007-07-24 14:48:00,2.4809,2.4811,2.4806,2.4806,558500000.0
2007-07-24 14:49:00,2.4806,2.4808,2.4806,2.4807,64000000.0
2007-07-24 14:50:00,2.4807,2.4812,2.4806,2.481,435299999.0
2007-07-24 14:51:00,2.481,2.4814,2.4808,2.4811,702000001.0
2007-07-24 14:52:00,2.4811,2.4812,2.4807,2.481,450800000.0
2007-07-24 14:53:00,2.481,2.4816,2.48085,2.4813,536100003.0
2007-07-24 14:54:00,2.48125,2.4817,2.481,2.4814,1279300003.0
2007-07-24 14:55:00,2.48145,2.4828,2.4812,2.4825,479800000.0
2007-07-24 14:56:00,2.4825,2.4825,2.4817,2.4818,549699999.0
2007-07-24 14:57:00,2.4818,2.482,2.4816,2.4816,645600004.0
2007-07-24 14:58:00,2.4816,2.4817,2.4813,2.4814,716099997.0
2007-07-24 14:59:00,2.4813,2.4816,2.4813,2.4814,644900000.0
2007-07-24 15:00:00,2.4814,2.4816,2.48065,2.4807,476100000.0
2007-07-24 15:01:00,2.4807,2.4809,2.4804,2.4804,621500000.0
2007-07-24 15:02:00,2.48035,2.4808,2.4803,2.4805,499699999.0
2007-07-24 15:03:00,2.4806,2.48095,2.4806,2.48095,474300001.0
2007-07-24 15:04:00,2.48095,2.4818,2.4809,2.48145,1039600001.0
2007-07-24 15:05:00,2.48145,2.4817,2.4807,2.4809,832600000.0
2007-07-24 15:06:00,2.4805,2.4809,2.4804,2.4809,677400003.0
2007-07-24 15:07:00,2.4809,2.4815,2.4807,2.4814,616499997.0
2007-07-24 15:08:00,2.4814,2.4817,2.4812,2.4817,743800000.0
2007-07-24 15:09:00,2.4817,2.48215,2.4817,2.4818,667500000.0
2007-07-24 15:10:00,2.4817,2.482,2.4816,2.4818,1024800000.0
2007-07-24 15:11:00,2.4818,2.4818,2.4813,2.4814,1020499998.0
2007-07-24 15:12:00,2.4814,2.4817,2.4813,2.4816,910099996.0
2007-07-24 15:13:00,2.4816,2.4816,2.4813,2.4815,161500000.0
2007-07-24 15:14:00,2.48145,2.4818,2.4814,2.4817,291300000.0
2007-07-24 15:15:00,2.4817,2.4818,2.4815,2.4816,809899994.0
2007-07-24 15:16:00,2.4816,2.4817,2.48135,2.4816,390300000.0
2007-07-24 15:17:00,2.4816,2.4816,2.4812,2.4814,437000000.0
2007-07-24 15:18:00,2.48125,2.4816,2.4811,2.4814,1186899998.0
2007-07-24 15:19:00,2.4814,2.4815,2.48125,2.4814,380000000.0
2007-07-24 15:20:00,2.4814,2.4817,2.4814,2.4815,774600000.0
2007-07-24 15:21:00,2.4815,2.4819,2.4815,2.4819,492100000.0
2007-07-24 15:22:00,2.4818,2.4821,2.4818,2.48185,700800001.0
2007-07-24 15:23:00,2.4818,2.4823,2.4818,2.48225,753100001.0
2007-07-24 15:24:00,2.4822,2.4825,2.4821,2.48245,1242099999.0
2007-07-24 15:25:00,2.4825,2.4825,2.4823,2.4823,253300000.0
2007-07-24 15:26:00,2.4823,2.4825,2.4821,2.4823,1243999992.0
2007-07-24 15:27:00,2.4823,2.4823,2.4818,2.482,1265499994.0
2007-07-24 15:28:00,2.482,2.4825,2.4818,2.4822,653400000.0
2007-07-24 15:29:00,2.4824,2.4824,2.482,2.4822,432300001.0
2007-07-24 15:30:00,2.4822,2.4823,2.4821,2.4823,1050699996.0
2007-07-24 15:31:00,2.4823,2.483,2.4823,2.483,688399998.0
2007-07-24 15:32:00,2.483,2.483,2.4821,2.4821,1430800000.0
2007-07-24 15:33:00,2.4821,2.4823,2.4818,2.4823,350400001.0
2007-07-24 15:34:00,2.4823,2.4825,2.4821,2.4825,332100000.0
2007-07-24 15:35:00,2.4825,2.4833,2.4823,2.4833,580000000.0
2007-07-24 15:36:00,2.48305,2.4834,2.4829,2.4833,379500000.0
2007-07-24 15:37:00,2.48325,2.4836,2.48305,2.4836,842300005.0
2007-07-24 15:38:00,2.4836,2.4836,2.4832,2.4834,917699999.0
2007-07-24 15:39:00,2.48335,2.4834,2.4828,2.48305,850799997.0
2007-07-24 15:40:00,2.48295,2.483,2.4826,2.4827,320800000.0
2007-07-24 15:41:00,2.4826,2.4828,2.4821,2.4822,710600000.0
2007-07-24 15:42:00,2.48215,2.4829,2.4821,2.48275,578899999.0
2007-07-24 15:43:00,2.4827,2.48285,2.4824,2.4828,934600000.0
2007-07-24 15:44:00,2.4827,2.483,2.4827,2.483,423999999.0
2007-07-24 15:45:00,2.483,2.483,2.4824,2.4828,383500001.0
2007-07-24 15:46:00,2.4827,2.48325,2.4827,2.483,192300000.0
2007-07-24 15:47:00,2.483,2.4833,2.483,2.4833,288300000.0
2007-07-24 15:48:00,2.4834,2.4835,2.4827,2.4828,807900001.0
2007-07-24 15:49:00,2.48275,2.4832,2.4827,2.4832,641700002.0
2007-07-24 15:50:00,2.4832,2.4833,2.4828,2.48285,997400002.0
2007-07-24 15:51:00,2.4828,2.483,2.48275,2.483,198400000.0
2007-07-24 15:52:00,2.4829,2.4831,2.48275,2.4829,242300000.0
2007-07-24 15:53:00,2.4829,2.4833,2.48275,2.4832,506700000.0
2007-07-24 15:54:00,2.4832,2.4832,2.48255,2.4828,1339500007.0
2007-07-24 15:55:00,2.4828,2.48285,2.48235,2.4824,579200003.0
2007-07-24 15:56:00,2.4823,2.4828,2.4823,2.48255,795100000.0
2007-07-24 15:57:00,2.4826,2.483,2.4823,2.4824,719200000.0
2007-07-24 15:58:00,2.4824,2.4826,2.48205,2.4825,481500000.0
2007-07-24 15:59:00,2.4825,2.4827,2.48195,2.4824,1040699999.0
2007-07-24 16:00:00,2.4825,2.4825,2.482,2.4822,1324900000.0
2007-07-24 16:01:00,2.4822,2.4825,2.482,2.4822,902300002.0
2007-07-24 16:02:00,2.4822,2.4826,2.4819,2.4826,1085700007.0
2007-07-24 16:03:00,2.4826,2.4826,2.4823,2.48255,522200002.0
2007-07-24 16:04:00,2.48255,2.4828,2.4822,2.4826,594199999.0
2007-07-24 16:05:00,2.4826,2.4826,2.4824,2.4826,281600000.0
2007-07-24 16:06:00,2.4826,2.48265,2.4824,2.4826,739099996.0
2007-07-24 16:07:00,2.48255,2.4827,2.4822,2.4822,947600000.0
2007-07-24 16:08:00,2.4823,2.4825,2.48185,2.48235,961200001.0
2007-07-24 16:09:00,2.4824,2.4826,2.4822,2.48245,495200000.0
2007-07-24 16:10:00,2.48245,2.4827,2.48245,2.48265,560099997.0
2007-07-24 16:11:00,2.48265,2.48285,2.4826,2.4826,504200000.0
2007-07-24 16:12:00,2.4826,2.48295,2.4825,2.4828,568699999.0
2007-07-24 16:13:00,2.4828,2.4829,2.48225,2.4825,646200003.0
2007-07-24 16:14:00,2.4824,2.4827,2.4823,2.4823,400999999.0
2007-07-24 16:15:00,2.4823,2.4825,2.4823,2.4825,209800000.0
2007-07-24 16:16:00,2.4824,2.4825,2.4822,2.4824,339700000.0
2007-07-24 16:17:00,2.4825,2.4827,2.4823,2.4825,653500000.0
2007-07-24 16:18:00,2.4825,2.4825,2.4822,2.4824,289500000.0
2007-07-24 16:19:00,2.48235,2.4826,2.48225,2.48245,380600002.0
2007-07-24 16:20:00,2.4824,2.483,2.4824,2.4828,954900000.0
2007-07-24 16:21:00,2.4828,2.4829,2.4825,2.4825,608800001.0
2007-07-24 16:22:00,2.4825,2.48255,2.4821,2.4825,584400004.0
2007-07-24 16:23:00,2.4828,2.4828,2.4824,2.4825,590000000.0
2007-07-24 16:24:00,2.4825,2.48305,2.4825,2.483,625200002.0
2007-07-24 16:25:00,2.4831,2.4832,2.4827,2.4827,421400000.0
2007-07-24 16:26:00,2.48265,2.48295,2.4826,2.4828,224800000.0
2007-07-24 16:27:00,2.48275,2.483,2.4825,2.4827,231400000.0
2007-07-24 16:28:00,2.4827,2.4833,2.4826,2.483,345900001.0
2007-07-24 16:29:00,2.483,2.483,2.4822,2.4822,246800000.0
2007-07-24 16:30:00,2.4822,2.4823,2.482,2.4821,324400000.0
2007-07-24 16:31:00,2.4821,2.4825,2.4821,2.4825,314599999.0
2007-07-24 16:32:00,2.4825,2.4825,2.482,2.482,430300000.0
2007-07-24 16:33:00,2.482,2.4822,2.4819,2.4821,431300001.0
2007-07-24 16:34:00,2.4821,2.4823,2.482,2.4821,941299996.0
2007-07-24 16:35:00,2.4821,2.4824,2.48195,2.4822,673500001.0
2007-07-24 16:36:00,2.4824,2.4826,2.4822,2.4823,820099997.0
2007-07-24 16:37:00,2.4823,2.48275,2.4822,2.4823,1209100002.0
2007-07-24 16:38:00,2.4823,2.4827,2.4822,2.48255,865999991.0
2007-07-24 16:39:00,2.4825,2.4836,2.4825,2.4836,1023299998.0
2007-07-24 16:40:00,2.4836,2.48365,2.4831,2.4832,643099999.0
2007-07-24 16:41:00,2.4832,2.4835,2.4832,2.4835,491999996.0
2007-07-24 16:42:00,2.4834,2.4842,2.4832,2.4842,827500004.0
2007-07-24 16:43:00,2.4841,2.4845,2.48385,2.4842,922600003.0
2007-07-24 16:44:00,2.4841,2.4843,2.4841,2.48425,353000000.0
2007-07-24 16:45:00,2.48425,2.4845,2.4841,2.4843,508700000.0
2007-07-24 16:46:00,2.4843,2.4844,2.4841,2.4841,638500000.0
2007-07-24 16:47:00,2.4841,2.4843,2.484,2.4843,406900001.0
2007-07-24 16:48:00,2.4842,2.4844,2.4839,2.484,632500000.0
2007-07-24 16:49:00,2.484,2.484,2.4837,2.48375,377199998.0
2007-07-24 16:50:00,2.48375,2.48375,2.48315,2.48315,476599999.0
2007-07-24 16:51:00,2.4832,2.48355,2.4832,2.4835,834599996.0
2007-07-24 16:52:00,2.4835,2.48405,2.4835,2.4839,423099998.0
2007-07-24 16:53:00,2.4839,2.4839,2.48355,2.4836,498900000.0
2007-07-24 16:54:00,2.4837,2.48385,2.4834,2.4837,443600000.0
2007-07-24 16:55:00,2.48375,2.48375,2.4835,2.4837,225800000.0
2007-07-24 16:56:00,2.4837,2.484,2.4835,2.48365,487500000.0
2007-07-24 16:57:00,2.48365,2.4838,2.4834,2.4835,494600000.0
2007-07-24 16:58:00,2.48345,2.4836,2.4834,2.4834,758199998.0
2007-07-24 16:59:00,2.4834,2.4835,2.4826,2.4826,940200000.0
2007-07-24 17:00:00,2.4827,2.4831,2.4824,2.4831,1343300001.0
2007-07-24 17:01:00,2.4831,2.4837,2.4829,2.4834,947299998.0
2007-07-24 17:02:00,2.4835,2.4837,2.4834,2.4835,344000000.0
2007-07-24 17:03:00,2.4836,2.484,2.4835,2.4837,492500001.0
2007-07-24 17:04:00,2.4837,2.4839,2.4837,2.4837,247600000.0
2007-07-24 17:05:00,2.4838,2.484,2.4837,2.4837,281000004.0
2007-07-24 17:06:00,2.48375,2.4841,2.4836,2.4839,389199999.0
2007-07-24 17:07:00,2.4839,2.4842,2.48375,2.4842,869599996.0
2007-07-24 17:08:00,2.4842,2.4843,2.48395,2.48405,478400000.0
2007-07-24 17:09:00,2.484,2.4841,2.4836,2.4838,823300005.0
2007-07-24 17:10:00,2.4838,2.484,2.4835,2.4839,656699999.0
2007-07-24 17:11:00,2.4839,2.4839,2.4835,2.4836,251400000.0
2007-07-24 17:12:00,2.4836,2.4842,2.4835,2.484,556499998.0
2007-07-24 17:13:00,2.4839,2.4839,2.4837,2.4838,526800002.0
2007-07-24 17:14:00,2.4838,2.4839,2.4837,2.4837,705000000.0
2007-07-24 17:15:00,2.4836,2.4837,2.4831,2.4832,884200001.0
2007-07-24 17:16:00,2.4832,2.4837,2.4831,2.4836,349800000.0
2007-07-24 17:17:00,2.4837,2.4838,2.4834,2.4837,363199999.0
2007-07-24 17:18:00,2.4835,2.4837,2.4832,2.4835,558900000.0
2007-07-24 17:19:00,2.4835,2.4835,2.4833,2.4834,271700000.0
2007-07-24 17:20:00,2.4835,2.4837,2.4835,2.4835,180000000.0
2007-07-24 17:21:00,2.48355,2.4837,2.4833,2.4833,374400000.0
2007-07-24 17:22:00,2.4832,2.4832,2.483,2.483,506800000.0
2007-07-24 17:23:00,2.483,2.483,2.4826,2.4828,500500004.0
2007-07-24 17:24:00,2.4828,2.4829,2.48265,2.4827,314400000.0
2007-07-24 17:25:00,2.4827,2.4829,2.4826,2.4828,484200000.0
2007-07-24 17:26:00,2.4828,2.4829,2.48265,2.4829,222200000.0
2007-07-24 17:27:00,2.4829,2.4831,2.4829,2.48295,262699997.0
2007-07-24 17:28:00,2.4829,2.4831,2.4827,2.4831,440899999.0
2007-07-24 17:29:00,2.4831,2.4832,2.4828,2.4828,664699994.0
2007-07-24 17:30:00,2.48285,2.4834,2.4827,2.4832,649899993.0
2007-07-24 17:31:00,2.4834,2.4837,2.4833,2.4835,221800000.0
2007-07-24 17:32:00,2.4835,2.4839,2.4835,2.48365,398100000.0
2007-07-24 17:33:00,2.48365,2.4837,2.4833,2.4833,414399995.0
2007-07-24 17:34:00,2.4833,2.4834,2.483,2.483,659300000.0
2007-07-24 17:35:00,2.483,2.4833,2.4829,2.483,396299999.0
2007-07-24 17:36:00,2.483,2.4832,2.4828,2.48295,173499999.0
2007-07-24 17:37:00,2.4829,2.4831,2.4827,2.48305,435600000.0
2007-07-24 17:38:00,2.4831,2.4831,2.4828,2.483,252000000.0
2007-07-24 17:39:00,2.4829,2.4833,2.4829,2.48315,202100000.0
2007-07-24 17:40:00,2.4832,2.4834,2.4831,2.4834,217200000.0
2007-07-24 17:41:00,2.4834,2.4835,2.4831,2.4835,92000000.0
2007-07-24 17:42:00,2.4835,2.4835,2.48325,2.4834,113600000.0
2007-07-24 17:43:00,2.4834,2.4835,2.4832,2.48325,229600000.0
2007-07-24 17:44:00,2.48325,2.4836,2.48325,2.48345,133700000.0
2007-07-24 17:45:00,2.4836,2.4837,2.4835,2.4836,139700000.0
2007-07-24 17:46:00,2.48355,2.4838,2.48335,2.48335,460200001.0
2007-07-24 17:47:00,2.48335,2.484,2.4832,2.4837,517400001.0
2007-07-24 17:48:00,2.4837,2.4841,2.4836,2.4838,513999999.0
2007-07-24 17:49:00,2.4838,2.4841,2.48375,2.4841,522100000.0
2007-07-24 17:50:00,2.4841,2.4844,2.4839,2.4843,363200000.0
2007-07-24 17:51:00,2.4843,2.4844,2.484,2.4841,371900000.0
2007-07-24 17:52:00,2.4841,2.4844,2.484,2.4843,336400000.0
2007-07-24 17:53:00,2.4843,2.4847,2.4842,2.4847,434999999.0
2007-07-24 17:54:00,2.4847,2.4849,2.4844,2.4848,466400002.0
2007-07-24 17:55:00,2.4848,2.4853,2.4848,2.4853,355000000.0
2007-07-24 17:56:00,2.4853,2.4853,2.4849,2.485,186800000.0
2007-07-24 17:57:00,2.485,2.4853,2.48495,2.48495,306600000.0
2007-07-24 17:58:00,2.485,2.48525,2.4848,2.4852,677899995.0
2007-07-24 17:59:00,2.4852,2.48535,2.4851,2.4852,283600000.0
2007-07-24 18:00:00,2.4853,2.4854,2.4851,2.4854,153600000.0
2007-07-24 18:01:00,2.4854,2.4854,2.4851,2.4851,52800000.0
2007-07-24 18:02:00,2.4851,2.4854,2.4851,2.4854,23100000.0
2007-07-24 18:03:00,2.4854,2.4855,2.48505,2.4854,135200000.0
2007-07-24 18:04:00,2.4854,2.4854,2.48525,2.4854,30400000.0
2007-07-24 18:05:00,2.4854,2.4854,2.48525,2.4853,126400000.0
2007-07-24 18:06:00,2.4854,2.4859,2.4854,2.4858,237500000.0
2007-07-24 18:07:00,2.4858,2.486,2.4854,2.4858,807600000.0
2007-07-24 18:08:00,2.4858,2.4858,2.4855,2.4857,290600001.0
2007-07-24 18:09:00,2.4857,2.48575,2.4855,2.4856,429600000.0
2007-07-24 18:10:00,2.4856,2.4856,2.4853,2.4854,74800000.0
2007-07-24 18:11:00,2.4853,2.4854,2.485,2.48515,419300000.0
2007-07-24 18:12:00,2.48515,2.4852,2.4849,2.4851,193600000.0
2007-07-24 18:13:00,2.4851,2.4851,2.4849,2.485,155200000.0
2007-07-24 18:14:00,2.485,2.4852,2.4849,2.4851,367000000.0
2007-07-24 18:15:00,2.4851,2.4856,2.4851,2.4852,410400000.0
2007-07-24 18:16:00,2.4852,2.4855,2.4851,2.4853,149600000.0
2007-07-24 18:17:00,2.4855,2.4856,2.4851,2.4853,432000000.0
2007-07-24 18:18:00,2.4853,2.4857,2.4852,2.4855,564700000.0
2007-07-24 18:19:00,2.4855,2.4868,2.4855,2.4868,510100000.0
2007-07-24 18:20:00,2.487,2.487,2.4866,2.487,732100001.0
2007-07-24 18:21:00,2.487,2.4872,2.4867,2.487,488600000.0
2007-07-24 18:22:00,2.487,2.487,2.48665,2.4868,231200000.0
2007-07-24 18:23:00,2.4868,2.487,2.4865,2.4868,492000000.0
2007-07-24 18:24:00,2.4868,2.4874,2.4867,2.4873,330500000.0
2007-07-24 18:25:00,2.4873,2.4877,2.4871,2.4875,791100002.0
2007-07-24 18:26:00,2.4875,2.4878,2.4873,2.4878,672700001.0
2007-07-24 18:27:00,2.48785,2.4884,2.4875,2.4878,1020300000.0
2007-07-24 18:28:00,2.4878,2.4878,2.4873,2.4874,208600000.0
2007-07-24 18:29:00,2.4874,2.4874,2.4868,2.487,579299999.0
2007-07-24 18:30:00,2.487,2.4877,2.4869,2.4877,454499998.0
2007-07-24 18:31:00,2.4877,2.4888,2.4875,2.4885,631200001.0
2007-07-24 18:32:00,2.4885,2.489,2.4884,2.4887,889600005.0
2007-07-24 18:33:00,2.4887,2.4908,2.4885,2.48935,971000000.0
2007-07-24 18:34:00,2.4895,2.49025,2.4892,2.4892,710400000.0
2007-07-24 18:35:00,2.4893,2.4897,2.4892,2.48945,924300000.0
2007-07-24 18:36:00,2.4895,2.4896,2.489,2.4891,562800000.0
2007-07-24 18:37:00,2.4893,2.4893,2.4889,2.489,524300001.0
2007-07-24 18:38:00,2.4891,2.4893,2.489,2.4891,299800000.0
2007-07-24 18:39:00,2.4891,2.4891,2.48885,2.489,203200000.0
2007-07-24 18:40:00,2.489,2.489,2.4886,2.4889,213600000.0
2007-07-24 18:41:00,2.4889,2.4889,2.4882,2.4883,521500000.0
2007-07-24 18:42:00,2.48835,2.48845,2.48835,2.4884,94400000.0
2007-07-24 18:43:00,2.4884,2.4884,2.488,2.488,154400000.0
2007-07-24 18:44:00,2.488,2.4882,2.4879,2.488,327200000.0
2007-07-24 18:45:00,2.4879,2.48835,2.4876,2.4877,460000000.0
2007-07-24 18:46:00,2.4877,2.4879,2.4876,2.4879,382500000.0
2007-07-24 18:47:00,2.4877,2.4881,2.4876,2.4878,577600000.0
2007-07-24 18:48:00,2.4878,2.4878,2.4873,2.4874,388500000.0
2007-07-24 18:49:00,2.4874,2.4882,2.4873,2.488,478700000.0
2007-07-24 18:50:00,2.488,2.488,2.4873,2.4875,436600000.0
2007-07-24 18:51:00,2.4874,2.4876,2.4874,2.4876,42400000.0
2007-07-24 18:52:00,2.4876,2.48765,2.4875,2.4876,84800000.0
2007-07-24 18:53:00,2.48765,2.4882,2.48765,2.4882,405900000.0
2007-07-24 18:54:00,2.4882,2.4882,2.4879,2.488,181300000.0
2007-07-24 18:55:00,2.4879,2.48825,2.4879,2.48805,392700000.0
2007-07-24 18:56:00,2.488,2.4881,2.4877,2.4877,204300000.0
2007-07-24 18:57:00,2.4878,2.4883,2.4878,2.4881,127200000.0
2007-07-24 18:58:00,2.4881,2.4881,2.488,2.488,149600000.0
2007-07-24 18:59:00,2.488,2.4886,2.488,2.4885,392000000.0
2007-07-24 19:00:00,2.4885,2.4885,2.4878,2.4878,521500000.0
2007-07-24 19:01:00,2.4879,2.4884,2.4878,2.4883,510900000.0
2007-07-24 19:02:00,2.4882,2.4886,2.4882,2.4882,337500000.0
2007-07-24 19:03:00,2.4883,2.4887,2.4882,2.4887,80800000.0
2007-07-24 19:04:00,2.4886,2.4886,2.4883,2.4884,182400000.0
2007-07-24 19:05:00,2.4884,2.4884,2.4879,2.488,140800001.0
2007-07-24 19:06:00,2.48805,2.4882,2.4879,2.4879,325000000.0
2007-07-24 19:07:00,2.4879,2.488,2.4873,2.4879,366200000.0
2007-07-24 19:08:00,2.4879,2.4879,2.4875,2.4875,254600000.0
2007-07-24 19:09:00,2.4875,2.4879,2.4874,2.4875,442100000.0
2007-07-24 19:10:00,2.4875,2.4877,2.4875,2.48765,115200000.0
2007-07-24 19:11:00,2.4877,2.4877,2.4874,2.4874,190400000.0
2007-07-24 19:12:00,2.48735,2.4876,2.4873,2.48755,226800000.0
2007-07-24 19:13:00,2.4876,2.48765,2.4874,2.48765,113600000.0
2007-07-24 19:14:00,2.4876,2.4876,2.48745,2.48755,52800000.0
2007-07-24 19:15:00,2.4875,2.48755,2.48725,2.4873,138400000.0
2007-07-24 19:16:00,2.4874,2.4875,2.48725,2.4873,77700000.0
2007-07-24 19:17:00,2.48735,2.4877,2.4873,2.4873,149400000.0
2007-07-24 19:18:00,2.4873,2.4873,2.4869,2.487,233600000.0
2007-07-24 19:19:00,2.487,2.4873,2.4869,2.4871,237800000.0
2007-07-24 19:20:00,2.4872,2.4873,2.48715,2.48715,106400000.0
2007-07-24 19:21:00,2.4872,2.4875,2.487,2.487,217600000.0
2007-07-24 19:22:00,2.487,2.4872,2.487,2.4872,62400000.0
2007-07-24 19:23:00,2.4872,2.4874,2.4872,2.4872,104400000.0
2007-07-24 19:24:00,2.4872,2.4872,2.487,2.487,129300001.0
2007-07-24 19:25:00,2.4871,2.4871,2.4868,2.4869,303200002.0
2007-07-24 19:26:00,2.4868,2.48695,2.4867,2.4867,256300001.0
2007-07-24 19:27:00,2.4867,2.4867,2.4863,2.4863,237200000.0
2007-07-24 19:28:00,2.4863,2.4865,2.4863,2.4865,83600000.0
2007-07-24 19:29:00,2.4865,2.4866,2.4864,2.4866,60800000.0
2007-07-24 19:30:00,2.4866,2.4866,2.4865,2.4866,77300000.0
2007-07-24 19:31:00,2.4866,2.4866,2.48655,2.48655,31200000.0
2007-07-24 19:32:00,2.48623,2.48643,2.48585,2.48585,305600000.0
2007-07-24 19:33:00,2.4866,2.48665,2.48655,2.48665,27600000.0
2007-07-24 19:34:00,2.48665,2.4869,2.4866,2.4868,100800000.0
2007-07-24 19:35:00,2.4868,2.4871,2.4868,2.487,330400000.0
2007-07-24 19:36:00,2.487,2.4873,2.487,2.48725,117200000.0
2007-07-24 19:37:00,2.4873,2.4873,2.487,2.487,128000000.0
2007-07-24 19:38:00,2.487,2.487,2.487,2.487,32000000.0
2007-07-24 19:39:00,2.487,2.4873,2.4867,2.4871,213500000.0
2007-07-24 19:40:00,2.4873,2.4875,2.4873,2.4874,94400000.0
2007-07-24 19:41:00,2.4874,2.4874,2.4872,2.4872,78400000.0
2007-07-24 19:42:00,2.4872,2.4875,2.4872,2.4873,53100000.0
2007-07-24 19:43:00,2.4873,2.48765,2.4873,2.48735,228000000.0
2007-07-24 19:44:00,2.4874,2.48755,2.4871,2.4873,254800002.0
2007-07-24 19:45:00,2.4873,2.4873,2.4871,2.4871,106400000.0
2007-07-24 19:46:00,2.487,2.4873,2.4869,2.4873,153600000.0
2007-07-24 19:47:00,2.4871,2.4874,2.4868,2.4869,161600000.0
2007-07-24 19:48:00,2.487,2.487,2.48675,2.4868,116000000.0
2007-07-24 19:49:00,2.4868,2.4868,2.4865,2.48655,77600000.0
2007-07-24 19:50:00,2.48665,2.4868,2.4862,2.4865,247700000.0
2007-07-24 19:51:00,2.4865,2.4868,2.48625,2.4865,196800000.0
2007-07-24 19:52:00,2.4867,2.4867,2.4865,2.4865,81600000.0
2007-07-24 19:53:00,2.4865,2.4869,2.48645,2.48665,195200000.0
2007-07-24 19:54:00,2.4866,2.4867,2.4866,2.48665,31300000.0
2007-07-24 19:55:00,2.4864,2.4866,2.4861,2.4861,145600000.0
2007-07-24 19:56:00,2.48625,2.4863,2.48625,2.4863,8000000.0
2007-07-24 19:57:00,2.4863,2.4864,2.4862,2.4862,107200000.0
2007-07-24 19:58:00,2.4863,2.4865,2.4852,2.4855,464900000.0
2007-07-24 19:59:00,2.4854,2.4858,2.4852,2.4858,279700000.0
2007-07-24 20:00:00,2.4858,2.4858,2.4853,2.4855,129700000.0
2007-07-24 20:01:00,2.4856,2.486,2.4856,2.4858,110600000.0
2007-07-24 20:02:00,2.4858,2.4859,2.4856,2.4857,224000003.0
2007-07-24 20:03:00,2.4857,2.486,2.4856,2.486,354400000.0
2007-07-24 20:04:00,2.486,2.4861,2.4856,2.4857,240200000.0
2007-07-24 20:05:00,2.4857,2.4858,2.4856,2.48565,190800000.0
2007-07-24 20:06:00,2.4857,2.486,2.48565,2.4859,235600000.0
2007-07-24 20:07:00,2.4858,2.4859,2.4856,2.4857,251600000.0
2007-07-24 20:08:00,2.4857,2.4863,2.4855,2.4862,598000004.0
2007-07-24 20:09:00,2.4863,2.4863,2.4857,2.4857,188800000.0
2007-07-24 20:10:00,2.4857,2.4858,2.4856,2.4856,188000000.0
2007-07-24 20:11:00,2.4856,2.4862,2.4856,2.4862,234700000.0
2007-07-24 20:12:00,2.4862,2.4866,2.4862,2.4864,534399996.0
2007-07-24 20:13:00,2.4864,2.4865,2.4861,2.4861,212400000.0
2007-07-24 20:14:00,2.4861,2.4863,2.4858,2.486,385800000.0
2007-07-24 20:15:00,2.486,2.4862,2.4858,2.4859,318000000.0
2007-07-24 20:16:00,2.4859,2.4859,2.4858,2.4859,24800000.0
2007-07-24 20:17:00,2.4859,2.48605,2.4857,2.4859,309500000.0
2007-07-24 20:18:00,2.4859,2.486,2.4856,2.4858,421199999.0
2007-07-24 20:19:00,2.48585,2.486,2.48525,2.48535,277600000.0
2007-07-24 20:20:00,2.4853,2.4855,2.4852,2.4854,350400000.0
2007-07-24 20:21:00,2.4854,2.4854,2.48515,2.4854,266400000.0
2007-07-24 20:22:00,2.4854,2.4855,2.48525,2.4855,210700000.0
2007-07-24 20:23:00,2.4855,2.4855,2.4853,2.48535,197100000.0
2007-07-24 20:24:00,2.4854,2.4856,2.4853,2.4855,233800000.0
2007-07-24 20:25:00,2.4855,2.4856,2.4848,2.485,282100001.0
2007-07-24 20:26:00,2.485,2.4855,2.485,2.4855,482500000.0
2007-07-24 20:27:00,2.48555,2.4856,2.48545,2.4855,105600000.0
2007-07-24 20:28:00,2.48545,2.4856,2.4854,2.4854,35200000.0
2007-07-24 20:29:00,2.4854,2.4854,2.4853,2.48535,68800000.0
2007-07-24 20:30:00,2.4854,2.4857,2.48535,2.4857,43200000.0
2007-07-24 20:31:00,2.4857,2.4857,2.4854,2.48555,94400000.0
2007-07-24 20:32:00,2.48555,2.4858,2.48545,2.4857,78400000.0
2007-07-24 20:33:00,2.48565,2.4857,2.4854,2.48565,139200000.0
2007-07-24 20:34:00,2.4856,2.48565,2.4855,2.4855,51100000.0
2007-07-24 20:35:00,2.4854,2.4855,2.48485,2.4854,379900000.0
2007-07-24 20:36:00,2.4854,2.4857,2.4853,2.4857,155500000.0
2007-07-24 20:37:00,2.48565,2.4858,2.4855,2.4856,105900000.0
2007-07-24 20:38:00,2.4856,2.4857,2.4856,2.4856,93200000.0
2007-07-24 20:39:00,2.4856,2.4856,2.4853,2.4855,198800000.0
2007-07-24 20:40:00,2.4855,2.4859,2.4854,2.4859,180600000.0
2007-07-24 20:41:00,2.4859,2.486,2.4854,2.4855,385800000.0
2007-07-24 20:42:00,2.4855,2.4859,2.4853,2.4858,297500000.0
2007-07-24 20:43:00,2.4858,2.486,2.4856,2.486,118800000.0
2007-07-24 20:44:00,2.486,2.4862,2.486,2.4862,112800000.0
2007-07-24 20:45:00,2.4861,2.48615,2.4858,2.48595,169900000.0
2007-07-24 20:46:00,2.4859,2.486,2.48535,2.48555,152800000.0
2007-07-24 20:47:00,2.4856,2.4858,2.4856,2.4857,114400000.0
2007-07-24 20:48:00,2.4858,2.4859,2.48565,2.4859,73900000.0
2007-07-24 20:49:00,2.4859,2.4859,2.4858,2.4858,4400000.0
2007-07-24 20:50:00,2.4858,2.4859,2.4858,2.4859,95800000.0
2007-07-24 20:51:00,2.4858,2.486,2.4858,2.486,61000000.0
2007-07-24 20:52:00,2.4858,2.4858,2.4858,2.4858,14400000.0
2007-07-24 20:53:00,2.4858,2.4858,2.4851,2.48515,381200000.0
2007-07-24 20:54:00,2.4851,2.4852,2.4851,2.4851,209400000.0
2007-07-24 20:55:00,2.4852,2.4854,2.4851,2.48515,243600000.0
2007-07-24 20:56:00,2.48515,2.4852,2.485,2.4851,115300000.0
2007-07-24 20:57:00,2.48515,2.4853,2.4851,2.48515,92000000.0
2007-07-24 20:58:00,2.48515,2.4852,2.485,2.48505,125200000.0
2007-07-24 20:59:00,2.4851,2.48515,2.485,2.485,49600000.0
2007-07-24 21:00:00,2.485,2.4853,2.4849,2.4849,223200000.0
2007-07-24 21:01:00,2.4849,2.4849,2.4848,2.4848,156800000.0
2007-07-24 21:02:00,2.4848,2.48485,2.4841,2.4841,1011700000.0
2007-07-24 21:03:00,2.4841,2.4841,2.4839,2.484,318400000.0
2007-07-24 21:04:00,2.48395,2.48435,2.48395,2.48425,92000000.0
2007-07-24 21:05:00,2.48425,2.4847,2.48425,2.4847,175800000.0
2007-07-24 21:06:00,2.4847,2.4847,2.4845,2.48455,178400000.0
2007-07-24 21:07:00,2.4845,2.48455,2.484,2.484,309100000.0
2007-07-24 21:08:00,2.484,2.4841,2.4837,2.48395,196600000.0
2007-07-24 21:09:00,2.48395,2.48395,2.4834,2.4837,395900000.0
2007-07-24 21:10:00,2.4837,2.48395,2.48365,2.4837,143600000.0
2007-07-24 21:11:00,2.4837,2.48395,2.48365,2.4839,208900000.0
2007-07-24 21:12:00,2.48395,2.484,2.4836,2.4837,238599999.0
2007-07-24 21:13:00,2.48375,2.4838,2.4834,2.4835,284000000.0
2007-07-24 21:14:00,2.4835,2.48355,2.4824,2.4826,504400000.0
2007-07-24 21:15:00,2.4823,2.4826,2.4817,2.4823,800999999.0
2007-07-24 21:16:00,2.48235,2.4829,2.4823,2.4828,605100002.0
2007-07-24 21:17:00,2.4828,2.48305,2.4821,2.48235,388999999.0
2007-07-24 21:18:00,2.4822,2.4826,2.4821,2.4822,408300001.0
2007-07-24 21:19:00,2.4823,2.4823,2.4818,2.4818,468700000.0
2007-07-24 21:20:00,2.4818,2.4821,2.4818,2.4819,175100000.0
2007-07-24 21:21:00,2.4819,2.4821,2.4819,2.4821,132000000.0
2007-07-24 21:22:00,2.482,2.4822,2.482,2.4821,59600000.0
2007-07-24 21:23:00,2.4821,2.4822,2.482,2.482,237899999.0
2007-07-24 21:24:00,2.482,2.482,2.48175,2.4819,67500000.0
2007-07-24 21:25:00,2.4819,2.482,2.4817,2.4818,363400000.0
2007-07-24 21:26:00,2.4818,2.4819,2.4814,2.4816,373100000.0
2007-07-24 21:27:00,2.4817,2.4818,2.4816,2.4817,101200000.0
2007-07-24 21:28:00,2.4817,2.482,2.4817,2.4819,90400000.0
2007-07-24 21:29:00,2.4819,2.4819,2.4819,2.4819,43200000.0
2007-07-24 21:30:00,2.4819,2.4819,2.4817,2.4818,142000000.0
2007-07-24 21:31:00,2.4818,2.4819,2.4816,2.4816,154000000.0
2007-07-24 21:32:00,2.4817,2.482,2.4812,2.48135,489500001.0
2007-07-24 21:33:00,2.48135,2.4815,2.4809,2.4815,256600001.0
2007-07-24 21:34:00,2.4815,2.4815,2.4793,2.4795,690600000.0
2007-07-24 21:35:00,2.4795,2.48005,2.479,2.4792,799600001.0
2007-07-24 21:36:00,2.4792,2.4798,2.4791,2.4798,311200000.0
2007-07-24 21:37:00,2.4798,2.48,2.4795,2.4799,413200000.0
2007-07-24 21:38:00,2.4798,2.4801,2.4796,2.4801,171400000.0
2007-07-24 21:39:00,2.48005,2.4802,2.47955,2.4796,476700000.0
2007-07-24 21:40:00,2.4795,2.4797,2.4793,2.4795,451800001.0
2007-07-24 21:41:00,2.4796,2.4801,2.4793,2.4793,472100000.0
2007-07-24 21:42:00,2.4792,2.4793,2.4787,2.4787,173600000.0
2007-07-24 21:43:00,2.4787,2.4788,2.47825,2.47825,437700000.0
2007-07-24 21:44:00,2.4785,2.4791,2.4782,2.4791,529500002.0
2007-07-24 21:45:00,2.4791,2.4792,2.4789,2.4792,150800000.0
2007-07-24 21:46:00,2.4792,2.4796,2.479,2.479,457700000.0
2007-07-24 21:47:00,2.479,2.4793,2.4786,2.4791,708800001.0
2007-07-24 21:48:00,2.4791,2.4793,2.4787,2.4787,569800000.0
2007-07-24 21:49:00,2.47865,2.4802,2.4785,2.4801,694900001.0
2007-07-24 21:50:00,2.4802,2.4802,2.4793,2.4795,416800000.0
2007-07-24 21:51:00,2.4795,2.4796,2.4794,2.4795,167200000.0
2007-07-24 21:52:00,2.4795,2.4795,2.4791,2.4793,122000000.0
2007-07-24 21:53:00,2.4793,2.48,2.4791,2.4792,353800000.0
2007-07-24 21:54:00,2.4792,2.4792,2.47835,2.4787,484600000.0
2007-07-24 21:55:00,2.4787,2.4787,2.47815,2.4786,389300000.0
2007-07-24 21:56:00,2.4787,2.4788,2.4785,2.4788,299000000.0
2007-07-24 21:57:00,2.4787,2.479,2.4787,2.47895,141200000.0
2007-07-24 21:58:00,2.4789,2.479,2.4785,2.4787,456600000.0
2007-07-24 21:59:00,2.4786,2.4792,2.4785,2.4791,320400000.0
2007-07-24 22:00:00,2.479,2.4794,2.4789,2.4792,469600000.0
2007-07-24 22:01:00,2.4792,2.48,2.4787,2.4799,613400000.0
2007-07-24 22:02:00,2.4799,2.4802,2.47965,2.4802,487700000.0
2007-07-24 22:03:00,2.4802,2.4804,2.4799,2.4802,372700000.0
2007-07-24 22:04:00,2.4802,2.4808,2.4802,2.4806,191400000.0
2007-07-24 22:05:00,2.4806,2.4812,2.4806,2.4812,136800000.0
2007-07-24 22:06:00,2.4812,2.4813,2.481,2.481,188100000.0
2007-07-24 22:07:00,2.4811,2.48135,2.4806,2.481,342900000.0
2007-07-24 22:08:00,2.481,2.48145,2.4807,2.4808,371100000.0
2007-07-24 22:09:00,2.4808,2.481,2.4806,2.4809,116200000.0
2007-07-24 22:10:00,2.4809,2.4811,2.4808,2.4811,154900000.0
2007-07-24 22:11:00,2.4811,2.4811,2.4809,2.4809,101400000.0
2007-07-24 22:12:00,2.4809,2.4809,2.4804,2.4804,285400000.0
2007-07-24 22:13:00,2.4804,2.4806,2.48035,2.4805,227300000.0
2007-07-24 22:14:00,2.4805,2.4806,2.4804,2.48045,78600000.0
2007-07-24 22:15:00,2.4804,2.4807,2.4804,2.4807,70200000.0
2007-07-24 22:16:00,2.4807,2.4808,2.4807,2.4807,48000000.0
2007-07-24 22:17:00,2.4807,2.4807,2.4805,2.4806,273000000.0
2007-07-24 22:18:00,2.4806,2.4808,2.4804,2.4806,80800000.0
2007-07-24 22:19:00,2.4806,2.4806,2.4806,2.4806,16000000.0
2007-07-24 22:20:00,2.4806,2.4808,2.4805,2.4808,33600000.0
2007-07-24 22:21:00,2.4808,2.4811,2.4808,2.4811,62800000.0
2007-07-24 22:22:00,2.4811,2.4811,2.4809,2.4809,41400000.0
2007-07-24 22:23:00,2.4809,2.4813,2.4808,2.4811,60800000.0
2007-07-24 22:24:00,2.481,2.4814,2.481,2.4811,198000000.0
2007-07-24 22:25:00,2.4811,2.4815,2.4811,2.48145,234400000.0
2007-07-24 22:26:00,2.4815,2.4815,2.48135,2.48145,119000000.0
2007-07-24 22:27:00,2.48145,2.48145,2.481,2.481,103200000.0
2007-07-24 22:28:00,2.481,2.481,2.481,2.481,34500000.0
2007-07-24 22:29:00,2.481,2.481,2.481,2.481,34400000.0
2007-07-24 22:30:00,2.4809,2.4809,2.4807,2.4807,122200000.0
2007-07-24 22:31:00,2.4806,2.4807,2.4805,2.4805,120000000.0
2007-07-24 22:32:00,2.4805,2.48055,2.48025,2.48055,108000000.0
2007-07-24 22:33:00,2.4806,2.4808,2.4805,2.48065,140900000.0
2007-07-24 22:34:00,2.4806,2.4808,2.4805,2.48055,100000000.0
2007-07-24 22:35:00,2.48045,2.48055,2.48045,2.48045,80800000.0
2007-07-24 22:36:00,2.48055,2.48065,2.48045,2.4805,58400000.0
2007-07-24 22:37:00,2.48055,2.4807,2.4804,2.4805,119600000.0
2007-07-24 22:38:00,2.4805,2.4806,2.4804,2.4805,411400000.0
2007-07-24 22:39:00,2.4805,2.48085,2.4805,2.4807,164399999.0
2007-07-24 22:40:00,2.4807,2.4807,2.4806,2.4807,75600000.0
2007-07-24 22:41:00,2.4808,2.4808,2.48065,2.4808,55200000.0
2007-07-24 22:42:00,2.4809,2.48095,2.4809,2.48095,38400000.0
2007-07-24 22:43:00,2.4809,2.48095,2.4808,2.4808,174400000.0
2007-07-24 22:44:00,2.4808,2.4811,2.48075,2.48095,82400000.0
2007-07-24 22:45:00,2.48095,2.4811,2.48085,2.48095,100000000.0
2007-07-24 22:46:00,2.48095,2.481,2.48095,2.481,46400000.0
2007-07-24 22:47:00,2.48105,2.48115,2.481,2.481,28800000.0
2007-07-24 22:48:00,2.48095,2.481,2.4809,2.4809,27200000.0
2007-07-24 22:49:00,2.48085,2.48085,2.4805,2.4805,120000000.0
2007-07-24 22:50:00,2.4805,2.48075,2.4805,2.48055,92000000.0
2007-07-24 22:51:00,2.4806,2.48095,2.4806,2.48085,144000000.0
2007-07-24 22:52:00,2.4808,2.481,2.48065,2.4809,164100000.0
2007-07-24 22:53:00,2.4809,2.4809,2.4809,2.4809,48600000.0
2007-07-24 22:54:00,2.48075,2.48095,2.4807,2.48085,192000000.0
2007-07-24 22:55:00,2.4808,2.4812,2.4807,2.48095,168000000.0
2007-07-24 22:56:00,2.481,2.48195,2.481,2.48175,346000000.0
2007-07-24 22:57:00,2.48175,2.48175,2.4816,2.4816,67200000.0
2007-07-24 22:58:00,2.4817,2.4817,2.481,2.4812,75600000.0
2007-07-24 22:59:00,2.4812,2.4812,2.4807,2.4809,65900000.0
2007-07-24 23:00:00,2.4808,2.481,2.4806,2.4808,49900000.0
2007-07-24 23:01:00,2.4809,2.4809,2.4801,2.4803,48700000.0
2007-07-24 23:02:00,2.4803,2.4808,2.4801,2.4805,19000000.0
2007-07-24 23:03:00,2.4808,2.4811,2.4802,2.4806,29500000.0
2007-07-24 23:04:00,2.4802,2.4806,2.4801,2.4806,70300000.0
2007-07-24 23:05:00,2.4806,2.4807,2.4804,2.4806,29500000.0
2007-07-24 23:06:00,2.4806,2.4809,2.4806,2.4808,26400000.0
2007-07-24 23:07:00,2.4808,2.4809,2.4804,2.4809,169300000.0
2007-07-24 23:08:00,2.4807,2.4811,2.4803,2.4809,138100000.0
2007-07-24 23:09:00,2.4809,2.4809,2.4805,2.4807,15000000.0
2007-07-24 23:10:00,2.4806,2.4806,2.4801,2.4803,83400000.0
2007-07-24 23:11:00,2.4803,2.48035,2.48,2.4802,102600000.0
2007-07-24 23:12:00,2.48025,2.48025,2.48005,2.4801,24000000.0
2007-07-24 23:13:00,2.48005,2.4801,2.47965,2.47965,123200000.0
2007-07-24 23:14:00,2.4798,2.4799,2.4795,2.47975,156800000.0
2007-07-24 23:15:00,2.4797,2.4799,2.4796,2.4798,48800000.0
2007-07-24 23:16:00,2.47965,2.47985,2.4796,2.4797,37600000.0
2007-07-24 23:17:00,2.4797,2.4798,2.4796,2.4796,72000000.0
2007-07-24 23:18:00,2.4796,2.4798,2.47955,2.4796,76800000.0
2007-07-24 23:19:00,2.4796,2.4797,2.47945,2.4795,95200000.0
2007-07-24 23:20:00,2.47945,2.4797,2.4792,2.4797,75200000.0
2007-07-24 23:21:00,2.4796,2.4797,2.47945,2.47945,86100000.0
2007-07-24 23:22:00,2.47955,2.4796,2.47955,2.4796,51200000.0
2007-07-24 23:23:00,2.4796,2.4796,2.47935,2.47935,17600000.0
2007-07-24 23:24:00,2.47935,2.47935,2.47915,2.4792,127200000.0
2007-07-24 23:25:00,2.47935,2.47935,2.47935,2.47935,4000000.0
2007-07-24 23:26:00,2.4794,2.4796,2.4791,2.4793,159900000.0
2007-07-24 23:27:00,2.4794,2.4794,2.47905,2.47905,112000000.0
2007-07-24 23:28:00,2.4791,2.4794,2.47905,2.47905,142400000.0
2007-07-24 23:29:00,2.4791,2.4793,2.479,2.47905,102400000.0
2007-07-24 23:30:00,2.4791,2.4791,2.4787,2.4788,95200000.0
2007-07-24 23:31:00,2.4788,2.4788,2.4781,2.47845,111700000.0
2007-07-24 23:32:00,2.47832,2.47993,2.47797,2.47993,329399999.0
2007-07-24 23:33:00,2.4782,2.47985,2.4782,2.47828,168999999.0
2007-07-24 23:34:00,2.47845,2.47875,2.47845,2.47865,32000000.0
2007-07-24 23:35:00,2.4787,2.47885,2.4787,2.4787,38400000.0
2007-07-24 23:36:00,2.4787,2.47905,2.4787,2.4787,40800000.0
2007-07-24 23:37:00,2.47875,2.4789,2.4787,2.47885,32000000.0
2007-07-24 23:38:00,2.47885,2.4789,2.47875,2.4789,70400000.0
2007-07-24 23:39:00,2.47885,2.4792,2.4788,2.479,150000000.0
2007-07-24 23:40:00,2.479,2.47925,2.4788,2.47915,55200000.0
2007-07-24 23:41:00,2.4791,2.4792,2.47895,2.47915,34400000.0
2007-07-24 23:42:00,2.4791,2.47915,2.479,2.47915,50400000.0
2007-07-24 23:43:00,2.47915,2.47925,2.4787,2.47905,72500000.0
2007-07-24 23:44:00,2.4791,2.4792,2.4788,2.4791,65500000.0
2007-07-24 23:45:00,2.47925,2.47935,2.4792,2.47925,40000000.0
2007-07-24 23:46:00,2.47925,2.47925,2.4787,2.4787,35000000.0
2007-07-24 23:47:00,2.4788,2.4792,2.4788,2.47905,71000000.0
2007-07-24 23:48:00,2.4791,2.4792,2.4791,2.4792,40800000.0
2007-07-24 23:49:00,2.4792,2.4794,2.479,2.4792,105600000.0
2007-07-24 23:50:00,2.4792,2.4793,2.4792,2.47925,26400000.0
2007-07-24 23:51:00,2.4793,2.47935,2.4792,2.47935,75200000.0
2007-07-24 23:52:00,2.4794,2.4794,2.479,2.4791,34400000.0
2007-07-24 23:53:00,2.47915,2.47945,2.4791,2.47925,114400000.0
2007-07-24 23:54:00,2.47915,2.47925,2.479,2.479,62800000.0
2007-07-24 23:55:00,2.479,2.47905,2.479,2.479,28000000.0
2007-07-24 23:56:00,2.479,2.479,2.4786,2.4789,56300000.0
2007-07-24 23:57:00,2.4786,2.4792,2.4786,2.4789,84600000.0
2007-07-24 23:58:00,2.4792,2.4793,2.4792,2.4793,26000000.0
2007-07-24 23:59:00,2.4793,2.4793,2.4789,2.4793,64400000.0
2007-07-25 00:00:00,2.4793,2.4793,2.4786,2.479,144700000.0
2007-07-25 00:01:00,2.479,2.4791,2.4787,2.47885,111900000.0
2007-07-25 00:02:00,2.47885,2.47925,2.4788,2.47905,170800000.0
2007-07-25 00:03:00,2.47895,2.479,2.4789,2.479,52800000.0
2007-07-25 00:04:00,2.47895,2.47905,2.4789,2.47905,61600000.0
2007-07-25 00:05:00,2.4792,2.4793,2.47895,2.4792,108700000.0
2007-07-25 00:06:00,2.4791,2.4792,2.4791,2.4792,12800000.0
2007-07-25 00:07:00,2.48032,2.48047,2.47897,2.48047,59700000.0
2007-07-25 00:08:00,2.4792,2.47925,2.4792,2.47925,16800000.0
2007-07-25 00:09:00,2.47941,2.4803,2.47868,2.47884,108600000.0
2007-07-25 00:10:00,2.4793,2.4793,2.4793,2.4793,11200000.0
2007-07-25 00:11:00,2.47945,2.47945,2.4793,2.4793,26400000.0
2007-07-25 00:12:00,2.4794,2.4794,2.4791,2.4791,76000000.0
2007-07-25 00:13:00,2.4792,2.47935,2.4791,2.4792,43200000.0
2007-07-25 00:14:00,2.4793,2.4794,2.4793,2.4793,44000000.0
2007-07-25 00:15:00,2.4793,2.4793,2.4791,2.4791,8800000.0
2007-07-25 00:16:00,2.4791,2.4792,2.4789,2.4792,102400000.0
2007-07-25 00:17:00,2.4792,2.4793,2.4791,2.4793,91200000.0
2007-07-25 00:18:00,2.4792,2.4793,2.4792,2.4793,32800000.0
2007-07-25 00:19:00,2.4793,2.4795,2.4793,2.4795,77600000.0
2007-07-25 00:20:00,2.47955,2.47955,2.47945,2.47945,16000000.0
2007-07-25 00:21:00,2.47955,2.47955,2.4795,2.47955,24000000.0
2007-07-25 00:22:00,2.47955,2.47965,2.47935,2.47965,59200000.0
2007-07-25 00:23:00,2.4796,2.47995,2.4796,2.4798,29600000.0
2007-07-25 00:24:00,2.47975,2.4798,2.47975,2.4798,5600000.0
2007-07-25 00:25:00,2.4799,2.4799,2.4797,2.4797,14400000.0
2007-07-25 00:26:00,2.4798,2.4799,2.4796,2.47975,87100000.0
2007-07-25 00:27:00,2.47975,2.4799,2.4797,2.4797,55200000.0
2007-07-25 00:28:00,2.4797,2.47975,2.4796,2.47975,81600000.0
2007-07-25 00:29:00,2.4797,2.4797,2.47935,2.4794,105600000.0
2007-07-25 00:30:00,2.4794,2.47945,2.4793,2.47945,62400000.0
2007-07-25 00:31:00,2.4793,2.4795,2.4792,2.4792,65600000.0
2007-07-25 00:32:00,2.4793,2.4795,2.4791,2.47945,148800000.0
2007-07-25 00:33:00,2.47945,2.47945,2.4793,2.4793,29600000.0
2007-07-25 00:34:00,2.4793,2.4795,2.47925,2.47945,100000000.0
2007-07-25 00:35:00,2.4794,2.4795,2.4794,2.4795,72900000.0
2007-07-25 00:36:00,2.4795,2.4796,2.47925,2.47935,84000000.0
2007-07-25 00:37:00,2.47935,2.47935,2.4793,2.4793,28000000.0
2007-07-25 00:38:00,2.4793,2.47935,2.479,2.4793,118400000.0
2007-07-25 00:39:00,2.4793,2.47935,2.47915,2.4792,134400000.0
2007-07-25 00:40:00,2.4792,2.47935,2.4789,2.4789,95200000.0
2007-07-25 00:41:00,2.47885,2.4791,2.47885,2.4791,61600000.0
2007-07-25 00:42:00,2.4791,2.47935,2.47875,2.4792,217400000.0
2007-07-25 00:43:00,2.47925,2.47935,2.4792,2.4793,72000000.0
2007-07-25 00:44:00,2.4791,2.4794,2.4791,2.47935,72800000.0
2007-07-25 00:45:00,2.4805,2.4805,2.47896,2.47909,264000000.0
2007-07-25 00:46:00,2.4794,2.47955,2.4794,2.4794,89600000.0
2007-07-25 00:47:00,2.4794,2.47965,2.4794,2.47965,53600000.0
2007-07-25 00:48:00,2.4794,2.48053,2.47908,2.48042,523900000.0
2007-07-25 00:49:00,2.4797,2.4798,2.4796,2.4798,52000000.0
2007-07-25 00:50:00,2.47995,2.4801,2.4799,2.4801,101600000.0
2007-07-25 00:51:00,2.4802,2.4802,2.48,2.48,156800000.0
2007-07-25 00:52:00,2.48,2.4801,2.4799,2.48005,100600000.0
2007-07-25 00:53:00,2.48,2.48,2.48,2.48,26400000.0
2007-07-25 00:54:00,2.48,2.4803,2.48,2.4803,44000000.0
2007-07-25 00:55:00,2.4802,2.4802,2.4802,2.4802,50000000.0
2007-07-25 00:56:00,2.47994,2.48003,2.47978,2.47978,176000000.0
2007-07-25 00:57:00,2.4802,2.4803,2.4801,2.4801,65600000.0
2007-07-25 00:58:00,2.48005,2.4803,2.48005,2.4803,60800000.0
2007-07-25 00:59:00,2.4804,2.4805,2.4802,2.4802,110400000.0
2007-07-25 01:00:00,2.48025,2.48035,2.48,2.48025,244800000.0
2007-07-25 01:01:00,2.4803,2.4807,2.4803,2.4807,178800000.0
2007-07-25 01:02:00,2.4807,2.481,2.48055,2.4807,334100000.0
2007-07-25 01:03:00,2.48075,2.48075,2.4805,2.48055,82400000.0
2007-07-25 01:04:00,2.48065,2.4807,2.48055,2.48065,134400000.0
2007-07-25 01:05:00,2.4807,2.481,2.4807,2.481,41600000.0
2007-07-25 01:06:00,2.481,2.481,2.48085,2.48085,8800000.0
2007-07-25 01:07:00,2.48085,2.481,2.48085,2.481,52800000.0
2007-07-25 01:08:00,2.4809,2.4809,2.48085,2.48085,8000000.0
2007-07-25 01:09:00,2.4808,2.48085,2.4808,2.48085,162400000.0
2007-07-25 01:10:00,2.48085,2.48085,2.4808,2.48085,25600000.0
2007-07-25 01:11:00,2.48085,2.4809,2.48065,2.48065,78400000.0
2007-07-25 01:12:00,2.4807,2.4807,2.4807,2.4807,3200000.0
2007-07-25 01:13:00,2.4807,2.4807,2.4807,2.4807,7200000.0
2007-07-25 01:14:00,2.4807,2.4807,2.48065,2.4807,27200000.0
2007-07-25 01:15:00,2.4807,2.4807,2.4807,2.4807,4000000.0
2007-07-25 01:16:00,2.48065,2.48065,2.4803,2.4804,74800000.0
2007-07-25 01:17:00,2.4805,2.4806,2.4804,2.4805,108300000.0
2007-07-25 01:18:00,2.4806,2.4806,2.48035,2.4804,75200000.0
2007-07-25 01:19:00,2.4806,2.4806,2.48025,2.4804,100000000.0
2007-07-25 01:20:00,2.4804,2.4808,2.4804,2.4808,63900000.0
2007-07-25 01:21:00,2.4807,2.4807,2.48055,2.4806,56000000.0
2007-07-25 01:22:00,2.4806,2.4806,2.4802,2.4806,92600000.0
2007-07-25 01:23:00,2.4806,2.4806,2.48035,2.4806,35200000.0
2007-07-25 01:24:00,2.4806,2.4808,2.4804,2.4804,18400000.0
2007-07-25 01:25:00,2.4806,2.4806,2.4806,2.4806,1600000.0
2007-07-25 01:26:00,2.4806,2.4809,2.4806,2.4809,80000000.0
2007-07-25 01:27:00,2.4809,2.4809,2.48045,2.4806,50400000.0
2007-07-25 01:28:00,2.48013,2.48028,2.47975,2.48012,803300000.0
2007-07-25 01:29:00,2.4806,2.4806,2.4804,2.4805,56000000.0
2007-07-25 01:30:00,2.4805,2.4806,2.4805,2.4806,20800000.0
2007-07-25 01:31:00,2.4806,2.4808,2.48045,2.48045,174100000.0
2007-07-25 01:32:00,2.4804,2.4806,2.4803,2.4805,66600000.0
2007-07-25 01:33:00,2.4806,2.48075,2.4802,2.48055,152900000.0
2007-07-25 01:34:00,2.4806,2.4807,2.4804,2.4805,63300000.0
2007-07-25 01:35:00,2.4805,2.4805,2.4802,2.4803,72800000.0
2007-07-25 01:36:00,2.4802,2.4802,2.48,2.48,92000000.0
2007-07-25 01:37:00,2.48,2.4801,2.4799,2.4801,91200000.0
2007-07-25 01:38:00,2.4801,2.4801,2.4798,2.48,92800000.0
2007-07-25 01:39:00,2.48,2.4803,2.4798,2.4799,114400000.0
2007-07-25 01:40:00,2.4799,2.4799,2.4799,2.4799,9600000.0
2007-07-25 01:41:00,2.4799,2.48,2.4796,2.4796,38400000.0
2007-07-25 01:42:00,2.4796,2.4796,2.4789,2.4791,243200000.0
2007-07-25 01:43:00,2.4791,2.4791,2.4789,2.4789,95200000.0
2007-07-25 01:44:00,2.4789,2.479,2.4788,2.479,118400000.0
2007-07-25 01:45:00,2.479,2.47905,2.479,2.47905,68000000.0
2007-07-25 01:46:00,2.4791,2.4793,2.479,2.4792,164800000.0
2007-07-25 01:47:00,2.4792,2.4794,2.479,2.47915,243900000.0
2007-07-25 01:48:00,2.479,2.4792,2.479,2.47915,86400000.0
2007-07-25 01:49:00,2.4792,2.4794,2.479,2.4791,380700000.0
2007-07-25 01:50:00,2.4793,2.4793,2.4791,2.4791,44800000.0
2007-07-25 01:51:00,2.4791,2.4791,2.4791,2.4791,8000000.0
2007-07-25 01:52:00,2.4793,2.4793,2.4789,2.479,210600000.0
2007-07-25 01:53:00,2.479,2.479,2.47865,2.47885,184100000.0
2007-07-25 01:54:00,2.4788,2.47885,2.4787,2.47885,180000000.0
2007-07-25 01:55:00,2.4788,2.4791,2.4788,2.4791,28000000.0
2007-07-25 01:56:00,2.4791,2.4791,2.4788,2.4789,192699999.0
2007-07-25 01:57:00,2.479,2.479,2.47855,2.4788,170400000.0
2007-07-25 01:58:00,2.4787,2.4789,2.4785,2.4788,279700001.0
2007-07-25 01:59:00,2.4788,2.4792,2.4788,2.4791,186700000.0
2007-07-25 02:00:00,2.4791,2.4794,2.4791,2.4792,280000000.0
2007-07-25 02:01:00,2.4792,2.4796,2.4792,2.47945,80800000.0
2007-07-25 02:02:00,2.4794,2.4797,2.4793,2.4796,441100000.0
2007-07-25 02:03:00,2.4796,2.4796,2.4796,2.4796,16800000.0
2007-07-25 02:04:00,2.4796,2.4796,2.4794,2.4794,211800000.0
2007-07-25 02:05:00,2.4795,2.4797,2.4795,2.4796,104800000.0
2007-07-25 02:06:00,2.4796,2.4797,2.4796,2.47965,80800000.0
2007-07-25 02:07:00,2.47965,2.4798,2.4796,2.4796,240799998.0
2007-07-25 02:08:00,2.47965,2.4798,2.47965,2.4798,114400000.0
2007-07-25 02:09:00,2.4798,2.47985,2.4798,2.4798,68000000.0
2007-07-25 02:10:00,2.4798,2.4799,2.4797,2.4798,167200000.0
2007-07-25 02:11:00,2.47975,2.4801,2.4797,2.4799,160800000.0
2007-07-25 02:12:00,2.4798,2.4799,2.4797,2.4798,201600000.0
2007-07-25 02:13:00,2.4797,2.48,2.4797,2.47975,386100000.0
2007-07-25 02:14:00,2.4798,2.4798,2.4796,2.4797,103200000.0
2007-07-25 02:15:00,2.4797,2.4802,2.4795,2.4801,316500000.0
2007-07-25 02:16:00,2.4801,2.4801,2.4797,2.4798,135200000.0
2007-07-25 02:17:00,2.4798,2.4801,2.4798,2.4799,212600000.0
2007-07-25 02:18:00,2.4799,2.4799,2.4795,2.4797,242400000.0
2007-07-25 02:19:00,2.4796,2.4799,2.4795,2.4797,144800000.0
2007-07-25 02:20:00,2.4797,2.4797,2.4794,2.47945,194400000.0
2007-07-25 02:21:00,2.47945,2.4797,2.47945,2.4797,141200000.0
2007-07-25 02:22:00,2.4796,2.4796,2.479,2.4794,374000000.0
2007-07-25 02:23:00,2.4794,2.4794,2.4793,2.4793,149400000.0
2007-07-25 02:24:00,2.4793,2.4793,2.4786,2.4787,381400000.0
2007-07-25 02:25:00,2.4787,2.47875,2.47775,2.47785,531400000.0
2007-07-25 02:26:00,2.47785,2.4782,2.47705,2.478,824800000.0
2007-07-25 02:27:00,2.478,2.4783,2.4774,2.47795,487699999.0
2007-07-25 02:28:00,2.478,2.4785,2.4778,2.4785,615000000.0
2007-07-25 02:29:00,2.4785,2.479,2.4785,2.4787,245600000.0
2007-07-25 02:30:00,2.479,2.4794,2.4788,2.4789,296800000.0
2007-07-25 02:31:00,2.4789,2.4791,2.4783,2.47855,220700000.0
2007-07-25 02:32:00,2.4785,2.4788,2.4783,2.4787,390899999.0
2007-07-25 02:33:00,2.4787,2.479,2.4785,2.4786,200000000.0
2007-07-25 02:34:00,2.4786,2.47865,2.4786,2.4786,56000000.0
2007-07-25 02:35:00,2.4786,2.479,2.4786,2.47875,236700000.0
2007-07-25 02:36:00,2.4787,2.4789,2.4782,2.47865,218300000.0
2007-07-25 02:37:00,2.4787,2.4787,2.4784,2.47845,141100000.0
2007-07-25 02:38:00,2.4785,2.4786,2.4781,2.4783,333600000.0
2007-07-25 02:39:00,2.47825,2.4783,2.4781,2.47825,120800000.0
2007-07-25 02:40:00,2.4782,2.4782,2.4782,2.4782,8800000.0
2007-07-25 02:41:00,2.4782,2.4783,2.4781,2.4781,269600000.0
2007-07-25 02:42:00,2.47815,2.47835,2.4781,2.4783,134400000.0
2007-07-25 02:43:00,2.478,2.47835,2.4779,2.47805,249900000.0
2007-07-25 02:44:00,2.47805,2.4783,2.4779,2.47805,386900000.0
2007-07-25 02:45:00,2.47805,2.4783,2.4778,2.47795,260100000.0
2007-07-25 02:46:00,2.47795,2.4785,2.4778,2.4781,366900000.0
2007-07-25 02:47:00,2.4781,2.4783,2.4777,2.4777,300000000.0
2007-07-25 02:48:00,2.4776,2.4777,2.4765,2.4765,733600000.0
2007-07-25 02:49:00,2.4765,2.4772,2.4762,2.47695,712500000.0
2007-07-25 02:50:00,2.477,2.4775,2.47675,2.47715,543900000.0
2007-07-25 02:51:00,2.4772,2.4776,2.4769,2.4772,626300000.0
2007-07-25 02:52:00,2.4772,2.4772,2.47655,2.47665,414500000.0
2007-07-25 02:53:00,2.47665,2.4769,2.4763,2.4767,276800000.0
2007-07-25 02:54:00,2.4767,2.4767,2.4761,2.4765,114400000.0
2007-07-25 02:55:00,2.4765,2.477,2.4761,2.4769,382800000.0
2007-07-25 02:56:00,2.4769,2.4773,2.4767,2.4768,227100000.0
2007-07-25 02:57:00,2.4768,2.4769,2.4766,2.4768,156800000.0
2007-07-25 02:58:00,2.4768,2.4769,2.4765,2.4768,269699997.0
2007-07-25 02:59:00,2.47675,2.4771,2.476,2.4766,754999998.0
2007-07-25 03:00:00,2.4763,2.477,2.47575,2.4762,303500000.0
2007-07-25 03:01:00,2.4762,2.4765,2.476,2.4763,498700000.0
2007-07-25 03:02:00,2.4763,2.4767,2.4759,2.4765,746400001.0
2007-07-25 03:03:00,2.4765,2.4766,2.4763,2.4765,122400000.0
2007-07-25 03:04:00,2.4765,2.4768,2.4764,2.4764,459900000.0
2007-07-25 03:05:00,2.4764,2.4771,2.4764,2.4767,393700001.0
2007-07-25 03:06:00,2.4767,2.4769,2.4766,2.4768,186400000.0
2007-07-25 03:07:00,2.4768,2.4769,2.4762,2.4764,357200000.0
2007-07-25 03:08:00,2.4764,2.4764,2.4757,2.47615,372700000.0
2007-07-25 03:09:00,2.47615,2.4769,2.476,2.4768,390400000.0
2007-07-25 03:10:00,2.4768,2.4774,2.4767,2.4772,600199999.0
2007-07-25 03:11:00,2.47715,2.4778,2.4771,2.4774,471100000.0
2007-07-25 03:12:00,2.47735,2.4776,2.4763,2.4766,554500000.0
2007-07-25 03:13:00,2.4765,2.4773,2.4765,2.4771,253700000.0
2007-07-25 03:14:00,2.4771,2.4771,2.47665,2.4767,239800000.0
2007-07-25 03:15:00,2.4767,2.4771,2.4761,2.47625,385600000.0
2007-07-25 03:16:00,2.4762,2.4765,2.47615,2.4765,163200000.0
2007-07-25 03:17:00,2.4765,2.4765,2.4759,2.4761,259699999.0
2007-07-25 03:18:00,2.4761,2.4762,2.476,2.4762,191200000.0
2007-07-25 03:19:00,2.4762,2.4764,2.476,2.4762,311200000.0
2007-07-25 03:20:00,2.47615,2.4767,2.476,2.4766,368299996.0
2007-07-25 03:21:00,2.4766,2.4766,2.4762,2.4764,308700000.0
2007-07-25 03:22:00,2.4764,2.4764,2.4759,2.4759,224800000.0
2007-07-25 03:23:00,2.4759,2.47605,2.4757,2.4758,187000000.0
2007-07-25 03:24:00,2.4758,2.476,2.4755,2.4757,268300000.0
2007-07-25 03:25:00,2.4757,2.476,2.4752,2.476,511100000.0
2007-07-25 03:26:00,2.476,2.47605,2.4757,2.4759,215200000.0
2007-07-25 03:27:00,2.4759,2.4761,2.4757,2.4761,285099998.0
2007-07-25 03:28:00,2.476,2.4766,2.476,2.4765,228800000.0
2007-07-25 03:29:00,2.4766,2.47665,2.4763,2.4765,164800000.0
2007-07-25 03:30:00,2.4765,2.4765,2.4761,2.4764,279600000.0
2007-07-25 03:31:00,2.4763,2.4772,2.476,2.477,596900000.0
2007-07-25 03:32:00,2.477,2.4773,2.4767,2.4772,228700000.0
2007-07-25 03:33:00,2.4772,2.4772,2.4766,2.4766,286900000.0
2007-07-25 03:34:00,2.4766,2.4772,2.4765,2.4767,642400000.0
2007-07-25 03:35:00,2.47665,2.4768,2.4764,2.4766,300900000.0
2007-07-25 03:36:00,2.4768,2.4769,2.4762,2.4767,453300000.0
2007-07-25 03:37:00,2.4767,2.4767,2.4762,2.4762,218400000.0
2007-07-25 03:38:00,2.4763,2.4766,2.4763,2.4766,132000000.0
2007-07-25 03:39:00,2.4766,2.477,2.4766,2.477,328600000.0
2007-07-25 03:40:00,2.477,2.477,2.4763,2.4766,289600000.0
2007-07-25 03:41:00,2.47675,2.47695,2.4766,2.4768,153500000.0
2007-07-25 03:42:00,2.4768,2.4772,2.4768,2.4772,149600000.0
2007-07-25 03:43:00,2.4772,2.4774,2.47685,2.4772,164000000.0
2007-07-25 03:44:00,2.477,2.4774,2.477,2.4772,314100000.0
2007-07-25 03:45:00,2.4772,2.4773,2.47685,2.4773,57600000.0
2007-07-25 03:46:00,2.4773,2.478,2.4771,2.4773,617500001.0
2007-07-25 03:47:00,2.4773,2.478,2.4773,2.4778,443199999.0
2007-07-25 03:48:00,2.4778,2.4783,2.47735,2.4776,475799999.0
2007-07-25 03:49:00,2.4774,2.47745,2.4772,2.47725,435199998.0
2007-07-25 03:50:00,2.4772,2.4774,2.477,2.4771,603699997.0
2007-07-25 03:51:00,2.4771,2.4776,2.477,2.4776,411500001.0
2007-07-25 03:52:00,2.4776,2.4776,2.477,2.4772,316000000.0
2007-07-25 03:53:00,2.4774,2.4774,2.4772,2.4772,192000000.0
2007-07-25 03:54:00,2.4773,2.4774,2.4773,2.4774,109300002.0
2007-07-25 03:55:00,2.4776,2.4778,2.4774,2.4777,103999999.0
2007-07-25 03:56:00,2.4777,2.4777,2.4776,2.4777,122000000.0
2007-07-25 03:57:00,2.4779,2.478,2.4779,2.478,96000000.0
2007-07-25 03:58:00,2.4781,2.4782,2.4778,2.4778,308800000.0
2007-07-25 03:59:00,2.4778,2.4778,2.4777,2.4778,151200000.0
2007-07-25 04:00:00,2.4778,2.4778,2.4777,2.4777,18400000.0
2007-07-25 04:01:00,2.4777,2.478,2.4777,2.4779,82400000.0
2007-07-25 04:02:00,2.4779,2.4779,2.4777,2.4777,173500000.0
2007-07-25 04:03:00,2.4777,2.4778,2.4775,2.4775,305500000.0
2007-07-25 04:04:00,2.4775,2.4775,2.4774,2.4774,114400000.0
2007-07-25 04:05:00,2.4773,2.4776,2.4773,2.4774,123200000.0
2007-07-25 04:06:00,2.4774,2.4775,2.4772,2.4773,309099994.0
2007-07-25 04:07:00,2.4773,2.4774,2.4772,2.4772,100000000.0
2007-07-25 04:08:00,2.4772,2.4772,2.4771,2.47715,176800000.0
2007-07-25 04:09:00,2.4772,2.4773,2.4772,2.4773,34400000.0
2007-07-25 04:10:00,2.4773,2.4773,2.47715,2.4773,71200000.0
2007-07-25 04:11:00,2.4773,2.4777,2.4772,2.4774,138300000.0
2007-07-25 04:12:00,2.4774,2.4776,2.4772,2.4775,221200000.0
2007-07-25 04:13:00,2.47745,2.4778,2.4774,2.4775,364000000.0
2007-07-25 04:14:00,2.4775,2.4775,2.4774,2.4774,156800000.0
2007-07-25 04:15:00,2.4774,2.4775,2.4773,2.4774,128800000.0
2007-07-25 04:16:00,2.4774,2.47745,2.47715,2.4772,197300000.0
2007-07-25 04:17:00,2.4772,2.4779,2.4771,2.4779,216000000.0
2007-07-25 04:18:00,2.4779,2.478,2.4777,2.4778,306599999.0
2007-07-25 04:19:00,2.4777,2.4777,2.4775,2.47755,44000000.0
2007-07-25 04:20:00,2.4776,2.4778,2.4774,2.4774,542399996.0
2007-07-25 04:21:00,2.4774,2.4774,2.4774,2.4774,76800000.0
2007-07-25 04:22:00,2.4774,2.4775,2.4773,2.4773,108000000.0
2007-07-25 04:23:00,2.4774,2.4774,2.4769,2.4771,337500000.0
2007-07-25 04:24:00,2.4771,2.4773,2.47695,2.4771,180000000.0
2007-07-25 04:25:00,2.4771,2.4771,2.4766,2.47665,223999999.0
2007-07-25 04:26:00,2.4768,2.477,2.47665,2.4767,84700000.0
2007-07-25 04:27:00,2.4767,2.4768,2.47665,2.47665,89400000.0
2007-07-25 04:28:00,2.4767,2.477,2.4767,2.477,72000000.0
2007-07-25 04:29:00,2.4769,2.4772,2.4768,2.477,275200000.0
2007-07-25 04:30:00,2.477,2.4772,2.4768,2.47695,386599999.0
2007-07-25 04:31:00,2.477,2.47715,2.477,2.477,160000000.0
2007-07-25 04:32:00,2.477,2.47715,2.477,2.47715,70400000.0
2007-07-25 04:33:00,2.4773,2.4773,2.47715,2.47715,35200000.0
2007-07-25 04:34:00,2.47715,2.4772,2.4768,2.4771,238199999.0
2007-07-25 04:35:00,2.4771,2.47735,2.477,2.4773,184600000.0
2007-07-25 04:36:00,2.47735,2.4774,2.477,2.47735,258400000.0
2007-07-25 04:37:00,2.47735,2.4775,2.4771,2.4772,229100000.0
2007-07-25 04:38:00,2.47725,2.4774,2.4772,2.47725,158600000.0
2007-07-25 04:39:00,2.4773,2.4773,2.477,2.4771,92800000.0
2007-07-25 04:40:00,2.4771,2.4772,2.4765,2.47685,328400000.0
2007-07-25 04:41:00,2.47685,2.4773,2.4767,2.4772,191800000.0
2007-07-25 04:42:00,2.4772,2.4779,2.4772,2.47785,347200000.0
2007-07-25 04:43:00,2.47775,2.47775,2.4776,2.4777,121600000.0
2007-07-25 04:44:00,2.4777,2.4777,2.4775,2.4776,92800000.0
2007-07-25 04:45:00,2.4776,2.47785,2.4775,2.4775,92000000.0
2007-07-25 04:46:00,2.4775,2.4776,2.4774,2.4774,256000000.0
2007-07-25 04:47:00,2.4774,2.4774,2.4772,2.4772,83200000.0
2007-07-25 04:48:00,2.4772,2.4773,2.47715,2.4773,84800000.0
2007-07-25 04:49:00,2.4775,2.4779,2.477,2.4777,503300000.0
2007-07-25 04:50:00,2.4777,2.4778,2.4773,2.47755,301600000.0
2007-07-25 04:51:00,2.4779,2.4779,2.4769,2.47735,414800000.0
2007-07-25 04:52:00,2.4774,2.478,2.4773,2.47735,295200000.0
2007-07-25 04:53:00,2.47735,2.47755,2.4773,2.47755,166400000.0
2007-07-25 04:54:00,2.47765,2.4778,2.47735,2.4775,537100000.0
2007-07-25 04:55:00,2.4775,2.4775,2.4771,2.47725,182200000.0
2007-07-25 04:56:00,2.4772,2.478,2.4772,2.478,158100000.0
2007-07-25 04:57:00,2.478,2.478,2.4779,2.478,119200000.0
2007-07-25 04:58:00,2.478,2.4782,2.4779,2.478,431200000.0
2007-07-25 04:59:00,2.478,2.47805,2.47745,2.4779,210400000.0
2007-07-25 05:00:00,2.4779,2.4781,2.4778,2.4778,80000000.0
2007-07-25 05:01:00,2.4778,2.4778,2.4772,2.4773,315200000.0
2007-07-25 05:02:00,2.4773,2.4779,2.4773,2.4775,355300000.0
2007-07-25 05:03:00,2.4775,2.4778,2.47735,2.4777,224000000.0
2007-07-25 05:04:00,2.47765,2.478,2.4776,2.4777,248000000.0
2007-07-25 05:05:00,2.4777,2.4777,2.4775,2.4777,136800000.0
2007-07-25 05:06:00,2.4777,2.4777,2.4777,2.4777,4800000.0
2007-07-25 05:07:00,2.4777,2.4777,2.4773,2.4775,115200000.0
2007-07-25 05:08:00,2.4775,2.4777,2.47735,2.4776,217600000.0
2007-07-25 05:09:00,2.4776,2.4778,2.4774,2.4774,111800000.0
2007-07-25 05:10:00,2.4774,2.47785,2.4774,2.4777,208000000.0
2007-07-25 05:11:00,2.4777,2.4777,2.4777,2.4777,116000000.0
2007-07-25 05:12:00,2.4777,2.4778,2.47765,2.4777,135300000.0
2007-07-25 05:13:00,2.4777,2.4777,2.4777,2.4777,89600000.0
2007-07-25 05:14:00,2.4777,2.47785,2.4777,2.4778,171200000.0
2007-07-25 05:15:00,2.4779,2.4784,2.4778,2.4778,240800000.0
2007-07-25 05:16:00,2.4778,2.4781,2.4778,2.4779,160000000.0
2007-07-25 05:17:00,2.47785,2.47785,2.4777,2.4777,125600000.0
2007-07-25 05:18:00,2.47775,2.4778,2.47755,2.47755,116000000.0
2007-07-25 05:19:00,2.47755,2.4777,2.47755,2.4776,80000000.0
2007-07-25 05:20:00,2.47765,2.4777,2.4775,2.4776,121300000.0
2007-07-25 05:21:00,2.4777,2.4777,2.47755,2.4777,43900000.0
2007-07-25 05:22:00,2.4776,2.4783,2.4776,2.47815,323200000.0
2007-07-25 05:23:00,2.47815,2.4785,2.4777,2.4779,443999999.0
2007-07-25 05:24:00,2.4779,2.4781,2.4777,2.4777,245600000.0
2007-07-25 05:25:00,2.4777,2.4778,2.47765,2.4778,120800000.0
2007-07-25 05:26:00,2.47775,2.478,2.4775,2.478,409899999.0
2007-07-25 05:27:00,2.478,2.4782,2.478,2.4781,67200000.0
2007-07-25 05:28:00,2.4781,2.4781,2.4777,2.4781,318900000.0
2007-07-25 05:29:00,2.4781,2.4781,2.47755,2.4779,117600000.0
2007-07-25 05:30:00,2.4779,2.478,2.4774,2.4779,266500001.0
2007-07-25 05:31:00,2.4779,2.4784,2.4779,2.47805,247900000.0
2007-07-25 05:32:00,2.478,2.4783,2.4779,2.4783,132800000.0
2007-07-25 05:33:00,2.4783,2.4787,2.4782,2.4782,467000000.0
2007-07-25 05:34:00,2.4782,2.47845,2.478,2.478,253600000.0
2007-07-25 05:35:00,2.4781,2.47845,2.4781,2.4782,388000000.0
2007-07-25 05:36:00,2.4782,2.4782,2.4779,2.4781,195100000.0
2007-07-25 05:37:00,2.478,2.4785,2.478,2.4783,145600000.0
2007-07-25 05:38:00,2.4782,2.4785,2.4782,2.4783,111200000.0
2007-07-25 05:39:00,2.4783,2.4783,2.4782,2.4782,366399997.0
2007-07-25 05:40:00,2.4782,2.47845,2.4782,2.4784,226400000.0
2007-07-25 05:41:00,2.4784,2.4786,2.4783,2.4784,307200000.0
2007-07-25 05:42:00,2.4783,2.4786,2.4781,2.4783,281600000.0
2007-07-25 05:43:00,2.4783,2.4785,2.4781,2.4785,244000000.0
2007-07-25 05:44:00,2.4785,2.4785,2.4782,2.4785,114300000.0
2007-07-25 05:45:00,2.4785,2.4786,2.4781,2.4783,209100000.0
2007-07-25 05:46:00,2.4785,2.4785,2.47795,2.47795,80800000.0
2007-07-25 05:47:00,2.4782,2.4785,2.4782,2.4785,96000000.0
2007-07-25 05:48:00,2.4785,2.4786,2.4785,2.4785,190400000.0
2007-07-25 05:49:00,2.4785,2.4785,2.4785,2.4785,68000000.0
2007-07-25 05:50:00,2.4786,2.4786,2.4785,2.4786,223300000.0
2007-07-25 05:51:00,2.4786,2.4786,2.4782,2.4782,126400000.0
2007-07-25 05:52:00,2.4782,2.4784,2.4782,2.4784,90400000.0
2007-07-25 05:53:00,2.4784,2.4788,2.47815,2.47815,169200000.0
2007-07-25 05:54:00,2.4782,2.4785,2.4781,2.4785,189600000.0
2007-07-25 05:55:00,2.4785,2.4786,2.4781,2.47825,425400000.0
2007-07-25 05:56:00,2.47825,2.4784,2.4781,2.47825,135900000.0
2007-07-25 05:57:00,2.4783,2.47885,2.47825,2.47885,267100000.0
2007-07-25 05:58:00,2.4789,2.4792,2.4785,2.47865,418600000.0
2007-07-25 05:59:00,2.4787,2.4787,2.4785,2.4786,220000000.0
2007-07-25 06:00:00,2.4786,2.47885,2.4782,2.47845,204500000.0
2007-07-25 06:01:00,2.4785,2.479,2.4784,2.4789,202000000.0
2007-07-25 06:02:00,2.4789,2.4789,2.4786,2.47865,132800000.0
2007-07-25 06:03:00,2.4788,2.479,2.4788,2.479,68000000.0
2007-07-25 06:04:00,2.47895,2.4791,2.47895,2.479,68000000.0
2007-07-25 06:05:00,2.479,2.4792,2.479,2.4791,96000000.0
2007-07-25 06:06:00,2.47905,2.47905,2.47895,2.47895,12000000.0
2007-07-25 06:07:00,2.47895,2.47895,2.4789,2.4789,22400000.0
2007-07-25 06:08:00,2.4789,2.479,2.4789,2.479,48800000.0
2007-07-25 06:09:00,2.47895,2.47895,2.4789,2.4789,23200000.0
2007-07-25 06:10:00,2.479,2.479,2.479,2.479,25600000.0
2007-07-25 06:11:00,2.479,2.4792,2.479,2.4791,162400000.0
2007-07-25 06:12:00,2.4791,2.4791,2.479,2.4791,87200000.0
2007-07-25 06:13:00,2.4791,2.4791,2.4787,2.4787,83100000.0
2007-07-25 06:14:00,2.4787,2.4788,2.4784,2.4785,430600000.0
2007-07-25 06:15:00,2.4785,2.4786,2.4782,2.4786,205600000.0
2007-07-25 06:16:00,2.4786,2.4786,2.4784,2.4784,199999998.0
2007-07-25 06:17:00,2.4784,2.4785,2.4784,2.4785,154699998.0
2007-07-25 06:18:00,2.4785,2.47875,2.4784,2.47875,191200000.0
2007-07-25 06:19:00,2.4789,2.4789,2.4788,2.4788,25600000.0
2007-07-25 06:20:00,2.4788,2.4789,2.4788,2.4789,14400000.0
2007-07-25 06:21:00,2.47885,2.47885,2.4786,2.4788,103200000.0
2007-07-25 06:22:00,2.4788,2.479,2.4788,2.4789,123200000.0
2007-07-25 06:23:00,2.4789,2.4789,2.4788,2.4788,32000000.0
2007-07-25 06:24:00,2.4788,2.4789,2.4788,2.4788,118400000.0
2007-07-25 06:25:00,2.4788,2.4788,2.4788,2.4788,36800000.0
2007-07-25 06:26:00,2.4788,2.4788,2.4788,2.4788,20800000.0
2007-07-25 06:27:00,2.47815,2.47838,2.47813,2.47838,415800000.0
2007-07-25 06:28:00,2.4789,2.4793,2.4789,2.4793,30400000.0
2007-07-25 06:29:00,2.4793,2.4793,2.47895,2.4791,204500001.0
2007-07-25 06:30:00,2.47905,2.47905,2.4789,2.479,122400000.0
2007-07-25 06:31:00,2.47905,2.4792,2.479,2.4791,25600000.0
2007-07-25 06:32:00,2.4793,2.4793,2.4791,2.4791,20000000.0
2007-07-25 06:33:00,2.4791,2.4793,2.4789,2.4792,60800000.0
2007-07-25 06:34:00,2.4792,2.4796,2.47915,2.4794,145100000.0
2007-07-25 06:35:00,2.4794,2.4796,2.4792,2.4796,282800000.0
2007-07-25 06:36:00,2.4795,2.4796,2.4791,2.4794,155700000.0
2007-07-25 06:37:00,2.4794,2.4796,2.4792,2.4795,108800000.0
2007-07-25 06:38:00,2.4794,2.4795,2.4792,2.4793,435600000.0
2007-07-25 06:39:00,2.4793,2.4793,2.4789,2.4792,163600000.0
2007-07-25 06:40:00,2.4792,2.4792,2.4788,2.4788,256399998.0
2007-07-25 06:41:00,2.47885,2.47885,2.4788,2.4788,78400000.0
2007-07-25 06:42:00,2.4788,2.47885,2.4786,2.47875,159200000.0
2007-07-25 06:43:00,2.4788,2.4791,2.4788,2.4791,60800000.0
2007-07-25 06:44:00,2.4791,2.4794,2.4791,2.47915,91200000.0
2007-07-25 06:45:00,2.47915,2.4794,2.47915,2.4794,157600000.0
2007-07-25 06:46:00,2.4794,2.4795,2.47925,2.4794,303200000.0
2007-07-25 06:47:00,2.4794,2.4795,2.4794,2.4795,160000000.0
2007-07-25 06:48:00,2.4795,2.4796,2.47945,2.47945,116800000.0
2007-07-25 06:49:00,2.47945,2.4795,2.4791,2.4791,94400000.0
2007-07-25 06:50:00,2.4791,2.47915,2.4788,2.479,267500000.0
2007-07-25 06:51:00,2.4789,2.47925,2.4789,2.4792,160000000.0
2007-07-25 06:52:00,2.4792,2.4796,2.4792,2.4796,148800000.0
2007-07-25 06:53:00,2.4796,2.4798,2.4796,2.4796,136000000.0
2007-07-25 06:54:00,2.4796,2.4796,2.4795,2.4795,42400000.0
2007-07-25 06:55:00,2.4796,2.4798,2.4795,2.4796,422400000.0
2007-07-25 06:56:00,2.4797,2.47995,2.4797,2.47985,167000000.0
2007-07-25 06:57:00,2.47985,2.48,2.47955,2.47955,295200000.0
2007-07-25 06:58:00,2.4795,2.4797,2.4794,2.4796,320700000.0
2007-07-25 06:59:00,2.4796,2.4797,2.4792,2.4795,286400000.0
2007-07-25 07:00:00,2.47945,2.47955,2.4794,2.4794,224800000.0
2007-07-25 07:01:00,2.4794,2.4794,2.4792,2.4794,361600000.0
2007-07-25 07:02:00,2.4794,2.4795,2.4792,2.4793,271900000.0
2007-07-25 07:03:00,2.4793,2.4793,2.4792,2.4792,39600000.0
2007-07-25 07:04:00,2.4792,2.4793,2.479,2.479,159600000.0
2007-07-25 07:05:00,2.4791,2.47915,2.479,2.4791,193000000.0
2007-07-25 07:06:00,2.4791,2.47925,2.4788,2.4791,188400000.0
2007-07-25 07:07:00,2.4791,2.47965,2.4791,2.4793,208100000.0
2007-07-25 07:08:00,2.47935,2.4797,2.47915,2.4794,346400000.0
2007-07-25 07:09:00,2.4794,2.4794,2.4792,2.4792,125600000.0
2007-07-25 07:10:00,2.4792,2.4793,2.4791,2.4791,196000000.0
2007-07-25 07:11:00,2.4792,2.4795,2.4792,2.4795,107200000.0
2007-07-25 07:12:00,2.4795,2.4796,2.4794,2.4794,61200000.0
2007-07-25 07:13:00,2.4794,2.47945,2.4793,2.4794,120000000.0
2007-07-25 07:14:00,2.4794,2.4796,2.4791,2.4793,146400000.0
2007-07-25 07:15:00,2.4793,2.4795,2.4793,2.4793,51200000.0
2007-07-25 07:16:00,2.4793,2.47945,2.479,2.4793,226800000.0
2007-07-25 07:17:00,2.4793,2.4794,2.47925,2.4794,65600000.0
2007-07-25 07:18:00,2.4794,2.4794,2.47915,2.4792,142400000.0
2007-07-25 07:19:00,2.4792,2.4795,2.4791,2.4791,142100000.0
2007-07-25 07:20:00,2.4792,2.4797,2.4792,2.4796,407600000.0
2007-07-25 07:21:00,2.4796,2.4798,2.4794,2.4795,290400000.0
2007-07-25 07:22:00,2.4794,2.4795,2.479,2.47905,434000000.0
2007-07-25 07:23:00,2.47905,2.4795,2.47905,2.4795,275900000.0
2007-07-25 07:24:00,2.4795,2.4795,2.4792,2.4794,210900000.0
2007-07-25 07:25:00,2.4794,2.4801,2.4791,2.48,358000000.0
2007-07-25 07:26:00,2.48,2.4808,2.4798,2.48055,590400000.0
2007-07-25 07:27:00,2.4806,2.4808,2.48,2.4802,188600000.0
2007-07-25 07:28:00,2.4802,2.4806,2.4801,2.4806,236800000.0
2007-07-25 07:29:00,2.4806,2.4807,2.4804,2.4805,61600000.0
2007-07-25 07:30:00,2.4805,2.4805,2.4802,2.48035,197000000.0
2007-07-25 07:31:00,2.48035,2.48035,2.48025,2.48035,24800000.0
2007-07-25 07:32:00,2.4804,2.4805,2.4803,2.4805,57600000.0
2007-07-25 07:33:00,2.4805,2.48065,2.48045,2.4805,178400000.0
2007-07-25 07:34:00,2.48035,2.4806,2.4803,2.4805,123800000.0
2007-07-25 07:35:00,2.4805,2.481,2.4804,2.4805,414400000.0
2007-07-25 07:36:00,2.4805,2.4805,2.4797,2.4801,337000000.0
2007-07-25 07:37:00,2.4801,2.4809,2.4801,2.4803,273900000.0
2007-07-25 07:38:00,2.4803,2.481,2.4803,2.4808,123200000.0
2007-07-25 07:39:00,2.4808,2.48105,2.4806,2.4807,271699999.0
2007-07-25 07:40:00,2.48065,2.4807,2.4804,2.4806,253600000.0
2007-07-25 07:41:00,2.4806,2.4807,2.4802,2.4807,320299998.0
2007-07-25 07:42:00,2.4807,2.48075,2.4803,2.4803,408799999.0
2007-07-25 07:43:00,2.4803,2.4809,2.4801,2.4808,794799991.0
2007-07-25 07:44:00,2.4808,2.4809,2.4805,2.4809,424000000.0
2007-07-25 07:45:00,2.4809,2.481,2.4807,2.4809,308600000.0
2007-07-25 07:46:00,2.48095,2.48095,2.4805,2.4808,325899999.0
2007-07-25 07:47:00,2.4808,2.4812,2.4806,2.481,287700000.0
2007-07-25 07:48:00,2.481,2.481,2.4807,2.4808,207999999.0
2007-07-25 07:49:00,2.4808,2.4808,2.4805,2.4806,784399988.0
2007-07-25 07:50:00,2.4806,2.4806,2.48035,2.48035,205599999.0
2007-07-25 07:51:00,2.4803,2.4807,2.4803,2.4806,465000000.0
2007-07-25 07:52:00,2.4809,2.4809,2.48025,2.48075,487699997.0
2007-07-25 07:53:00,2.4809,2.48115,2.4804,2.4811,545600000.0
2007-07-25 07:54:00,2.481,2.481,2.4808,2.4809,333600000.0
2007-07-25 07:55:00,2.48085,2.4812,2.48085,2.4812,155200000.0
2007-07-25 07:56:00,2.4812,2.4814,2.481,2.4812,240800000.0
2007-07-25 07:57:00,2.4814,2.4814,2.481,2.4812,212200000.0
2007-07-25 07:58:00,2.48105,2.4817,2.48105,2.4817,318000000.0
2007-07-25 07:59:00,2.48175,2.4819,2.4814,2.48155,463199999.0
2007-07-25 08:00:00,2.48155,2.48225,2.4814,2.48185,717799998.0
2007-07-25 08:01:00,2.4819,2.48195,2.4814,2.4815,469800000.0
2007-07-25 08:02:00,2.4815,2.4816,2.4811,2.48145,738699999.0
2007-07-25 08:03:00,2.4814,2.48175,2.4812,2.48125,511300000.0
2007-07-25 08:04:00,2.48115,2.4815,2.4811,2.4815,338400000.0
2007-07-25 08:05:00,2.48145,2.48145,2.4812,2.48125,159499999.0
2007-07-25 08:06:00,2.4813,2.4817,2.4811,2.48155,312499998.0
2007-07-25 08:07:00,2.48155,2.48155,2.4814,2.4815,136000000.0
2007-07-25 08:08:00,2.4816,2.4821,2.4816,2.4818,172800000.0
2007-07-25 08:09:00,2.4818,2.4819,2.4815,2.48175,178100000.0
2007-07-25 08:10:00,2.4817,2.4818,2.4814,2.4818,151200000.0
2007-07-25 08:11:00,2.48175,2.48185,2.4814,2.4817,187699999.0
2007-07-25 08:12:00,2.48165,2.4822,2.4815,2.48165,264400000.0
2007-07-25 08:13:00,2.4816,2.48165,2.4813,2.4814,235200000.0
2007-07-25 08:14:00,2.4814,2.4815,2.4813,2.48135,148000000.0
2007-07-25 08:15:00,2.48135,2.48155,2.4811,2.4814,336800000.0
2007-07-25 08:16:00,2.48145,2.4815,2.481,2.4813,340100000.0
2007-07-25 08:17:00,2.4813,2.48165,2.4804,2.48085,533900000.0
2007-07-25 08:18:00,2.48085,2.4809,2.4801,2.4804,314200000.0
2007-07-25 08:19:00,2.4804,2.4807,2.48015,2.48055,395200000.0
2007-07-25 08:20:00,2.48055,2.4809,2.4805,2.4806,400600000.0
2007-07-25 08:21:00,2.4806,2.48105,2.4801,2.4802,664700000.0
2007-07-25 08:22:00,2.4803,2.4805,2.4801,2.48045,451000000.0
2007-07-25 08:23:00,2.48045,2.48045,2.48015,2.48025,205600000.0
2007-07-25 08:24:00,2.4802,2.48045,2.47995,2.48025,544800000.0
2007-07-25 08:25:00,2.4803,2.4807,2.4803,2.48065,248800000.0
2007-07-25 08:26:00,2.4807,2.4809,2.4801,2.4801,690400000.0
2007-07-25 08:27:00,2.4801,2.4807,2.48,2.48065,453799997.0
2007-07-25 08:28:00,2.4807,2.4809,2.4804,2.48065,333600000.0
2007-07-25 08:29:00,2.4807,2.48095,2.4803,2.4808,508700000.0
2007-07-25 08:30:00,2.4807,2.48085,2.4804,2.4807,952199997.0
2007-07-25 08:31:00,2.4807,2.4813,2.48005,2.4811,1289099998.0
2007-07-25 08:32:00,2.4811,2.4811,2.48015,2.48045,851999998.0
2007-07-25 08:33:00,2.4805,2.4812,2.4805,2.48085,475600001.0
2007-07-25 08:34:00,2.4808,2.4811,2.4805,2.4807,590099996.0
2007-07-25 08:35:00,2.4807,2.4812,2.4805,2.4809,546499998.0
2007-07-25 08:36:00,2.4809,2.481,2.48055,2.4809,347800000.0
2007-07-25 08:37:00,2.4809,2.4812,2.4807,2.481,871999998.0
2007-07-25 08:38:00,2.481,2.4811,2.4807,2.481,471600000.0
2007-07-25 08:39:00,2.481,2.481,2.4806,2.4809,518199999.0
2007-07-25 08:40:00,2.4809,2.4816,2.4807,2.48135,520400000.0
2007-07-25 08:41:00,2.48135,2.4815,2.4809,2.4812,506100001.0
2007-07-25 08:42:00,2.4812,2.4818,2.4811,2.48145,559999997.0
2007-07-25 08:43:00,2.48145,2.4816,2.4809,2.4811,425700000.0
2007-07-25 08:44:00,2.48115,2.4816,2.4807,2.48135,730200004.0
2007-07-25 08:45:00,2.48135,2.4814,2.4811,2.48115,548699998.0
2007-07-25 08:46:00,2.48115,2.4816,2.4811,2.4815,448899997.0
2007-07-25 08:47:00,2.4814,2.4815,2.4813,2.4813,645899996.0
2007-07-25 08:48:00,2.4814,2.4818,2.4813,2.4817,693099999.0
2007-07-25 08:49:00,2.4818,2.4818,2.4812,2.4814,491200000.0
2007-07-25 08:50:00,2.48135,2.4816,2.4812,2.4812,368000002.0
2007-07-25 08:51:00,2.4814,2.4816,2.4811,2.4812,434699998.0
2007-07-25 08:52:00,2.4812,2.4815,2.4812,2.4813,675700000.0
2007-07-25 08:53:00,2.4813,2.4813,2.4811,2.4811,638100006.0
2007-07-25 08:54:00,2.4811,2.4812,2.4807,2.4808,408200001.0
2007-07-25 08:55:00,2.4808,2.4816,2.4805,2.481,743600001.0
2007-07-25 08:56:00,2.481,2.4812,2.48075,2.4812,654100000.0
2007-07-25 08:57:00,2.4812,2.4819,2.4811,2.4816,540400001.0
2007-07-25 08:58:00,2.4816,2.4819,2.4813,2.4816,786399998.0
2007-07-25 08:59:00,2.4815,2.4818,2.4814,2.4817,380200000.0
2007-07-25 09:00:00,2.4817,2.4821,2.4813,2.4817,414362500.0
2007-07-25 09:01:00,2.4817,2.482,2.4817,2.482,128800000.0
2007-07-25 09:02:00,2.482,2.4821,2.4816,2.4818,358600002.0
2007-07-25 09:03:00,2.4819,2.482,2.4813,2.4813,245900001.0
2007-07-25 09:04:00,2.4817,2.482,2.4817,2.4817,252125000.0
2007-07-25 09:05:00,2.4817,2.4819,2.4816,2.4818,293800000.0
2007-07-25 09:06:00,2.4818,2.4821,2.4818,2.482,676300003.0
2007-07-25 09:07:00,2.482,2.4822,2.4819,2.4822,289000000.0
2007-07-25 09:08:00,2.4821,2.4824,2.4819,2.4822,1013500000.0
2007-07-25 09:09:00,2.4822,2.4826,2.4819,2.4826,599100000.0
2007-07-25 09:10:00,2.4826,2.4826,2.4821,2.4823,604799999.0
2007-07-25 09:11:00,2.4823,2.4823,2.4809,2.4812,1070500000.0
2007-07-25 09:12:00,2.4812,2.4815,2.4811,2.4814,1167600000.0
2007-07-25 09:13:00,2.4814,2.4814,2.481,2.48135,140500000.0
2007-07-25 09:14:00,2.48135,2.4816,2.481,2.4813,993200002.0
2007-07-25 09:15:00,2.4813,2.4823,2.4813,2.48225,996700001.0
2007-07-25 09:16:00,2.48225,2.4838,2.48225,2.4838,1289899999.0
2007-07-25 09:17:00,2.4838,2.4839,2.4828,2.4829,1214525002.0
2007-07-25 09:18:00,2.4829,2.4829,2.4822,2.4824,862000005.0
2007-07-25 09:19:00,2.48245,2.4828,2.482,2.48265,1580399992.0
2007-07-25 09:20:00,2.48265,2.4827,2.4821,2.48225,679999999.0
2007-07-25 09:21:00,2.48225,2.4823,2.4819,2.4821,621600000.0
2007-07-25 09:22:00,2.4821,2.483,2.482,2.48255,1388900001.0
2007-07-25 09:23:00,2.4826,2.4827,2.4821,2.4826,1097299997.0
2007-07-25 09:24:00,2.4826,2.4829,2.4822,2.48265,746999998.0
2007-07-25 09:25:00,2.4826,2.4832,2.4823,2.4831,923600002.0
2007-07-25 09:26:00,2.483,2.4838,2.483,2.4835,1722200000.0
2007-07-25 09:27:00,2.4835,2.4839,2.4826,2.4826,1564199997.0
2007-07-25 09:28:00,2.4828,2.4835,2.4826,2.4827,1521012497.0
2007-07-25 09:29:00,2.48265,2.48285,2.48175,2.4823,804750000.0
2007-07-25 09:30:00,2.4823,2.4827,2.48215,2.4827,209524998.0
2007-07-25 09:31:00,2.4827,2.4835,2.4827,2.4835,575324997.0
2007-07-25 09:32:00,2.4835,2.4837,2.4831,2.4833,931187503.0
2007-07-25 09:33:00,2.48325,2.4837,2.48315,2.4834,1642800008.0
2007-07-25 09:34:00,2.4834,2.48355,2.483,2.4835,1172100002.0
2007-07-25 09:35:00,2.4835,2.4842,2.4835,2.484,1074900000.0
2007-07-25 09:36:00,2.484,2.4842,2.4832,2.4833,733100000.0
2007-07-25 09:37:00,2.4833,2.4835,2.4829,2.4831,1313800008.0
2007-07-25 09:38:00,2.4831,2.4834,2.4829,2.4831,723900000.0
2007-07-25 09:39:00,2.4831,2.4833,2.4829,2.48295,470500001.0
2007-07-25 09:40:00,2.48295,2.4832,2.4829,2.4831,251400003.0
2007-07-25 09:41:00,2.4831,2.4832,2.4828,2.483,657600000.0
2007-07-25 09:42:00,2.483,2.4833,2.48275,2.4831,441800000.0
2007-07-25 09:43:00,2.4831,2.4831,2.4826,2.4828,565400001.0
2007-07-25 09:44:00,2.4828,2.4837,2.4827,2.4837,481800002.0
2007-07-25 09:45:00,2.4836,2.4844,2.4831,2.4833,1218500000.0
2007-07-25 09:46:00,2.4833,2.4835,2.4828,2.483,815200003.0
2007-07-25 09:47:00,2.4831,2.4846,2.4829,2.4845,1001600002.0
2007-07-25 09:48:00,2.4845,2.4846,2.4837,2.4839,850499999.0
2007-07-25 09:49:00,2.4838,2.4838,2.4832,2.4833,698800000.0
2007-07-25 09:50:00,2.4833,2.48395,2.4833,2.4836,1066000002.0
2007-07-25 09:51:00,2.4836,2.4839,2.4835,2.48375,376400000.0
2007-07-25 09:52:00,2.48375,2.4849,2.48365,2.4844,984100000.0
2007-07-25 09:53:00,2.4841,2.4849,2.4839,2.4842,2105999996.0
2007-07-25 09:54:00,2.4843,2.4857,2.4841,2.4852,2105999996.0
2007-07-25 09:55:00,2.4852,2.486,2.48475,2.48535,1358599997.0
2007-07-25 09:56:00,2.48535,2.4868,2.4853,2.48645,1492100000.0
2007-07-25 09:57:00,2.48645,2.4866,2.4858,2.48595,2142900000.0
2007-07-25 09:58:00,2.48595,2.4869,2.4858,2.4864,1386500001.0
2007-07-25 09:59:00,2.4864,2.4864,2.4854,2.4854,1227500001.0
2007-07-25 10:00:00,2.4854,2.4859,2.4851,2.4853,1612999996.0
2007-07-25 10:01:00,2.4853,2.4858,2.4851,2.4856,1240200000.0
2007-07-25 10:02:00,2.4856,2.4858,2.4853,2.48555,668900000.0
2007-07-25 10:03:00,2.48555,2.4857,2.4845,2.4849,1098300000.0
2007-07-25 10:04:00,2.4849,2.4851,2.48445,2.4851,1332599999.0
2007-07-25 10:05:00,2.4851,2.4851,2.4845,2.4849,1586499996.0
2007-07-25 10:06:00,2.4849,2.485,2.4844,2.485,1317699997.0
2007-07-25 10:07:00,2.485,2.4854,2.4848,2.4852,1113000003.0
2007-07-25 10:08:00,2.4852,2.48535,2.4848,2.4853,807100004.0
2007-07-25 10:09:00,2.4853,2.486,2.4849,2.486,1127799998.0
2007-07-25 10:10:00,2.4859,2.4868,2.4858,2.4866,810899998.0
2007-07-25 10:11:00,2.4866,2.4867,2.4862,2.4863,317500000.0
2007-07-25 10:12:00,2.4863,2.4863,2.4858,2.486,730999999.0
2007-07-25 10:13:00,2.486,2.4865,2.48585,2.4862,345299999.0
2007-07-25 10:14:00,2.48615,2.4863,2.4857,2.4858,839899999.0
2007-07-25 10:15:00,2.4858,2.4858,2.4849,2.4852,1407899999.0
2007-07-25 10:16:00,2.4852,2.4857,2.4851,2.48545,789800004.0
2007-07-25 10:17:00,2.48545,2.48545,2.4849,2.4854,1157799995.0
2007-07-25 10:18:00,2.4854,2.4856,2.4852,2.4853,502800000.0
2007-07-25 10:19:00,2.4853,2.4854,2.4852,2.4853,441500000.0
2007-07-25 10:20:00,2.4853,2.4856,2.4851,2.4856,717099999.0
2007-07-25 10:21:00,2.4855,2.4862,2.4853,2.48615,699099998.0
2007-07-25 10:22:00,2.48615,2.48665,2.48615,2.4863,624800000.0
2007-07-25 10:23:00,2.48625,2.4865,2.4861,2.4863,599900000.0
2007-07-25 10:24:00,2.48625,2.4865,2.486,2.4862,912499998.0
2007-07-25 10:25:00,2.4862,2.4869,2.48605,2.4865,712299998.0
2007-07-25 10:26:00,2.4865,2.4866,2.4859,2.4864,1120199995.0
2007-07-25 10:27:00,2.4864,2.4866,2.4862,2.4864,697799992.0
2007-07-25 10:28:00,2.4864,2.4865,2.4862,2.4865,463899999.0
2007-07-25 10:29:00,2.4863,2.4866,2.4861,2.4863,262400000.0
2007-07-25 10:30:00,2.4864,2.48655,2.4862,2.4863,954099999.0
2007-07-25 10:31:00,2.4863,2.4866,2.486,2.4861,166300000.0
2007-07-25 10:32:00,2.4861,2.4862,2.486,2.48615,113200000.0
2007-07-25 10:33:00,2.48615,2.4865,2.486,2.4864,640699998.0
2007-07-25 10:34:00,2.4864,2.4866,2.4863,2.48655,906999994.0
2007-07-25 10:35:00,2.4865,2.4867,2.4862,2.4864,622299999.0
2007-07-25 10:36:00,2.4864,2.4865,2.4862,2.4865,400000000.0
2007-07-25 10:37:00,2.4864,2.4864,2.486,2.4861,340200000.0
2007-07-25 10:38:00,2.4861,2.4863,2.486,2.4863,298200000.0
2007-07-25 10:39:00,2.4863,2.4863,2.486,2.4863,208799998.0
2007-07-25 10:40:00,2.4862,2.4863,2.4856,2.486,1638500007.0
2007-07-25 10:41:00,2.4859,2.4862,2.4857,2.486,1053700003.0
2007-07-25 10:42:00,2.486,2.486,2.4852,2.48555,1223900000.0
2007-07-25 10:43:00,2.4855,2.4856,2.4845,2.4851,1377299993.0
2007-07-25 10:44:00,2.4852,2.48525,2.4843,2.4849,1521200000.0
2007-07-25 10:45:00,2.4848,2.4861,2.4848,2.4859,1979599998.0
2007-07-25 10:46:00,2.4859,2.486,2.4851,2.48525,2130499992.0
2007-07-25 10:47:00,2.4853,2.4855,2.4849,2.4853,854500000.0
2007-07-25 10:48:00,2.4854,2.4857,2.4846,2.4848,1107199999.0
2007-07-25 10:49:00,2.4847,2.4859,2.4846,2.4852,1392499999.0
2007-07-25 10:50:00,2.4851,2.4863,2.485,2.486,1514599997.0
2007-07-25 10:51:00,2.4862,2.4864,2.4856,2.486,1514599997.0
2007-07-25 10:52:00,2.4859,2.4861,2.4854,2.48575,1380199999.0
2007-07-25 10:53:00,2.48575,2.4866,2.48565,2.4863,1068800001.0
2007-07-25 10:54:00,2.4863,2.4864,2.48615,2.4862,409600000.0
2007-07-25 10:55:00,2.48615,2.48615,2.4858,2.4858,910099999.0
2007-07-25 10:56:00,2.4858,2.4865,2.4858,2.4865,725199999.0
2007-07-25 10:57:00,2.4865,2.4867,2.4861,2.4864,1006600002.0
2007-07-25 10:58:00,2.4864,2.4872,2.4864,2.487,1086400002.0
2007-07-25 10:59:00,2.487,2.48765,2.4869,2.4876,1678100001.0
2007-07-25 11:00:00,2.4877,2.4877,2.4867,2.487,1831599998.0
2007-07-25 11:01:00,2.487,2.4882,2.487,2.4877,2040999992.0
2007-07-25 11:02:00,2.4877,2.4881,2.4872,2.4879,919700000.0
2007-07-25 11:03:00,2.4879,2.4883,2.4877,2.488,1008900001.0
2007-07-25 11:04:00,2.488,2.4885,2.4879,2.4883,644200000.0
2007-07-25 11:05:00,2.4883,2.4886,2.4878,2.4882,1496099999.0
2007-07-25 11:06:00,2.4883,2.4884,2.4875,2.4875,1112999998.0
2007-07-25 11:07:00,2.4876,2.4878,2.4875,2.4876,213900000.0
2007-07-25 11:08:00,2.4875,2.4876,2.4871,2.4876,554599997.0
2007-07-25 11:09:00,2.4876,2.4876,2.4872,2.4873,163200000.0
2007-07-25 11:10:00,2.4872,2.4874,2.4869,2.487,556400001.0
2007-07-25 11:11:00,2.4869,2.4871,2.4865,2.4868,810999998.0
2007-07-25 11:12:00,2.4868,2.48725,2.48665,2.48715,936999997.0
2007-07-25 11:13:00,2.4871,2.4873,2.487,2.4872,748600002.0
2007-07-25 11:14:00,2.4872,2.48835,2.4871,2.488,1535299991.0
2007-07-25 11:15:00,2.488,2.4882,2.487,2.48765,1027800002.0
2007-07-25 11:16:00,2.4877,2.4877,2.48725,2.4875,528399999.0
2007-07-25 11:17:00,2.4874,2.4883,2.4874,2.4883,1209900003.0
2007-07-25 11:18:00,2.4883,2.4888,2.48815,2.4883,868899999.0
2007-07-25 11:19:00,2.4883,2.4883,2.48765,2.488,472400000.0
2007-07-25 11:20:00,2.488,2.4881,2.4877,2.48795,446700003.0
2007-07-25 11:21:00,2.48795,2.488,2.4871,2.4874,675200002.0
2007-07-25 11:22:00,2.4874,2.4878,2.4871,2.4872,368699999.0
2007-07-25 11:23:00,2.4873,2.4876,2.4872,2.4875,216200000.0
2007-07-25 11:24:00,2.4875,2.4878,2.4873,2.4873,382700001.0
2007-07-25 11:25:00,2.4874,2.4874,2.4869,2.48715,900600000.0
2007-07-25 11:26:00,2.4873,2.48755,2.4869,2.48715,746499995.0
2007-07-25 11:27:00,2.4873,2.4874,2.4871,2.4872,490700000.0
2007-07-25 11:28:00,2.4872,2.4875,2.4871,2.48725,559899996.0
2007-07-25 11:29:00,2.4872,2.48745,2.4872,2.4872,409199999.0
2007-07-25 11:30:00,2.48725,2.4878,2.4872,2.4875,406200000.0
2007-07-25 11:31:00,2.4875,2.4876,2.4872,2.4873,365100000.0
2007-07-25 11:32:00,2.4871,2.4874,2.4866,2.4867,602200004.0
2007-07-25 11:33:00,2.4867,2.4868,2.4865,2.4867,776400000.0
2007-07-25 11:34:00,2.4867,2.4867,2.4865,2.4866,260800000.0
2007-07-25 11:35:00,2.4866,2.4869,2.4865,2.4867,663399998.0
2007-07-25 11:36:00,2.48665,2.4869,2.4866,2.4867,588000004.0
2007-07-25 11:37:00,2.4867,2.4873,2.4867,2.487,494700000.0
2007-07-25 11:38:00,2.487,2.4875,2.4869,2.4871,394200000.0
2007-07-25 11:39:00,2.4871,2.4871,2.4867,2.4869,239700002.0
2007-07-25 11:40:00,2.4869,2.487,2.4867,2.487,392200001.0
2007-07-25 11:41:00,2.487,2.4874,2.4869,2.4869,238600000.0
2007-07-25 11:42:00,2.4869,2.4871,2.4868,2.4868,291100000.0
2007-07-25 11:43:00,2.4868,2.4871,2.4867,2.4871,451600000.0
2007-07-25 11:44:00,2.4871,2.4873,2.4869,2.4872,318800002.0
2007-07-25 11:45:00,2.4872,2.48745,2.487,2.4874,298300000.0
2007-07-25 11:46:00,2.4874,2.4874,2.4871,2.4872,435300001.0
2007-07-25 11:47:00,2.4872,2.4873,2.4869,2.4873,414099999.0
2007-07-25 11:48:00,2.4873,2.4873,2.4864,2.4864,752600001.0
2007-07-25 11:49:00,2.4864,2.4871,2.4864,2.487,916800000.0
2007-07-25 11:50:00,2.48685,2.48685,2.4864,2.4864,479600001.0
2007-07-25 11:51:00,2.4864,2.48645,2.4858,2.486,460900001.0
2007-07-25 11:52:00,2.486,2.4862,2.4859,2.4859,413400005.0
2007-07-25 11:53:00,2.486,2.4864,2.4859,2.4864,214700000.0
2007-07-25 11:54:00,2.4864,2.4864,2.4861,2.48625,427699999.0
2007-07-25 11:55:00,2.48625,2.4863,2.486,2.4862,431299999.0
2007-07-25 11:56:00,2.4862,2.4862,2.4858,2.48585,748400000.0
2007-07-25 11:57:00,2.4859,2.4862,2.4858,2.4859,611300000.0
2007-07-25 11:58:00,2.4859,2.4864,2.4859,2.4862,649000000.0
2007-07-25 11:59:00,2.4862,2.4865,2.4859,2.4863,1246800002.0
2007-07-25 12:00:00,2.4863,2.4867,2.4862,2.4867,1049499999.0
2007-07-25 12:01:00,2.4867,2.4869,2.4863,2.4865,386000000.0
2007-07-25 12:02:00,2.4865,2.487,2.4865,2.4868,616700000.0
2007-07-25 12:03:00,2.4868,2.4868,2.48625,2.4864,377500000.0
2007-07-25 12:04:00,2.4864,2.4867,2.4863,2.4866,1249000001.0
2007-07-25 12:05:00,2.48645,2.4868,2.48645,2.4867,282499999.0
2007-07-25 12:06:00,2.4867,2.4869,2.48655,2.4868,498100000.0
2007-07-25 12:07:00,2.4869,2.4873,2.4867,2.4872,678300000.0
2007-07-25 12:08:00,2.4872,2.4872,2.487,2.4872,374700000.0
2007-07-25 12:09:00,2.4872,2.4872,2.4867,2.4867,962100000.0
2007-07-25 12:10:00,2.4867,2.487,2.4867,2.4869,718200000.0
2007-07-25 12:11:00,2.4869,2.4869,2.4865,2.4866,502599994.0
2007-07-25 12:12:00,2.4867,2.4869,2.4866,2.4868,667600001.0
2007-07-25 12:13:00,2.4869,2.487,2.4866,2.4867,424800000.0
2007-07-25 12:14:00,2.4867,2.4868,2.48655,2.4866,631100000.0
2007-07-25 12:15:00,2.4866,2.4869,2.48655,2.4869,528300000.0
2007-07-25 12:16:00,2.4869,2.4874,2.4868,2.4874,1174500000.0
2007-07-25 12:17:00,2.4874,2.4881,2.4874,2.488,802199999.0
2007-07-25 12:18:00,2.48805,2.48805,2.4874,2.4878,681599998.0
2007-07-25 12:19:00,2.4878,2.4879,2.4875,2.4877,864400000.0
2007-07-25 12:20:00,2.4877,2.4878,2.4874,2.4874,884800001.0
2007-07-25 12:21:00,2.4874,2.4878,2.4874,2.4878,794400000.0
2007-07-25 12:22:00,2.4877,2.4878,2.4875,2.4877,833100001.0
2007-07-25 12:23:00,2.4878,2.4878,2.4876,2.4877,643300002.0
2007-07-25 12:24:00,2.4877,2.488,2.4876,2.4877,921000000.0
2007-07-25 12:25:00,2.4877,2.4877,2.4874,2.4875,509300000.0
2007-07-25 12:26:00,2.4876,2.488,2.4875,2.4878,1461799995.0
2007-07-25 12:27:00,2.4878,2.4883,2.4878,2.4879,360900000.0
2007-07-25 12:28:00,2.4879,2.4881,2.4878,2.4879,551099997.0
2007-07-25 12:29:00,2.4879,2.4881,2.4877,2.4878,763500007.0
2007-07-25 12:30:00,2.4878,2.4879,2.4876,2.4876,476800003.0
2007-07-25 12:31:00,2.4876,2.4879,2.4875,2.48755,851900005.0
2007-07-25 12:32:00,2.4877,2.4879,2.4874,2.4879,647300001.0
2007-07-25 12:33:00,2.4879,2.4882,2.4878,2.48815,417700000.0
2007-07-25 12:34:00,2.4881,2.4883,2.4876,2.48795,1623200004.0
2007-07-25 12:35:00,2.4879,2.4884,2.4877,2.4882,1299800000.0
2007-07-25 12:36:00,2.4882,2.4894,2.4879,2.4891,1272299998.0
2007-07-25 12:37:00,2.4891,2.4892,2.4885,2.4891,1519899996.0
2007-07-25 12:38:00,2.489,2.4892,2.488,2.488,820800000.0
2007-07-25 12:39:00,2.488,2.4882,2.4875,2.4877,1391300003.0
2007-07-25 12:40:00,2.4877,2.48815,2.4875,2.488,824999992.0
2007-07-25 12:41:00,2.48805,2.4883,2.4876,2.4878,744899998.0
2007-07-25 12:42:00,2.4878,2.488,2.4876,2.4877,544900001.0
2007-07-25 12:43:00,2.4877,2.4883,2.4877,2.4882,997200000.0
2007-07-25 12:44:00,2.4881,2.4887,2.48805,2.4884,873500004.0
2007-07-25 12:45:00,2.48845,2.48885,2.4884,2.4888,952600001.0
2007-07-25 12:46:00,2.4888,2.489,2.48845,2.489,799300000.0
2007-07-25 12:47:00,2.489,2.4895,2.489,2.4891,792600000.0
2007-07-25 12:48:00,2.4891,2.4903,2.489,2.48985,1514599995.0
2007-07-25 12:49:00,2.4899,2.4907,2.4897,2.4904,851199995.0
2007-07-25 12:50:00,2.4903,2.4905,2.4899,2.48995,1323200003.0
2007-07-25 12:51:00,2.4898,2.4899,2.4895,2.4898,1395100011.0
2007-07-25 12:52:00,2.4898,2.4912,2.4897,2.4912,1327099995.0
2007-07-25 12:53:00,2.4911,2.4915,2.491,2.49115,1059100003.0
2007-07-25 12:54:00,2.49115,2.49115,2.4907,2.4908,955799995.0
2007-07-25 12:55:00,2.4908,2.49115,2.4902,2.4905,1440000009.0
2007-07-25 12:56:00,2.4906,2.49085,2.4903,2.4905,769000000.0
2007-07-25 12:57:00,2.4905,2.49095,2.4903,2.4908,580700000.0
2007-07-25 12:58:00,2.4908,2.4911,2.49075,2.491,446300001.0
2007-07-25 12:59:00,2.49095,2.4914,2.4908,2.4913,796300000.0
2007-07-25 13:00:00,2.49125,2.4915,2.4906,2.4912,1270400000.0
2007-07-25 13:01:00,2.4912,2.4914,2.4909,2.49095,840099999.0
2007-07-25 13:02:00,2.491,2.4914,2.4909,2.4914,800400006.0
2007-07-25 13:03:00,2.4914,2.4916,2.4911,2.4911,605499998.0
2007-07-25 13:04:00,2.4911,2.4912,2.4907,2.4908,758799999.0
2007-07-25 13:05:00,2.4909,2.4912,2.4907,2.491,668799999.0
2007-07-25 13:06:00,2.4909,2.49105,2.4906,2.4907,330300000.0
2007-07-25 13:07:00,2.4907,2.491,2.4905,2.4909,167000001.0
2007-07-25 13:08:00,2.4908,2.4911,2.4905,2.4909,141900000.0
2007-07-25 13:09:00,2.491,2.4913,2.4907,2.4913,838299996.0
2007-07-25 13:10:00,2.4913,2.4916,2.491,2.4914,1304200002.0
2007-07-25 13:11:00,2.4914,2.4915,2.4911,2.4911,634100000.0
2007-07-25 13:12:00,2.4911,2.4914,2.4911,2.4911,389200002.0
2007-07-25 13:13:00,2.4911,2.4917,2.491,2.4914,433400000.0
2007-07-25 13:14:00,2.4914,2.4914,2.4909,2.49125,473400005.0
2007-07-25 13:15:00,2.49125,2.4916,2.4911,2.4914,412100000.0
2007-07-25 13:16:00,2.4915,2.4917,2.49125,2.49125,591699998.0
2007-07-25 13:17:00,2.4913,2.4923,2.4912,2.492,875300002.0
2007-07-25 13:18:00,2.49205,2.4921,2.4918,2.492,700199995.0
2007-07-25 13:19:00,2.492,2.492,2.4915,2.4916,859499998.0
2007-07-25 13:20:00,2.4916,2.4921,2.4914,2.4914,865600006.0
2007-07-25 13:21:00,2.4914,2.4915,2.4912,2.4914,822300002.0
2007-07-25 13:22:00,2.4914,2.4917,2.4913,2.4917,992299999.0
2007-07-25 13:23:00,2.4917,2.4922,2.4915,2.492,751699999.0
2007-07-25 13:24:00,2.492,2.49225,2.4919,2.4922,636699997.0
2007-07-25 13:25:00,2.49215,2.4925,2.4918,2.4921,1142199994.0
2007-07-25 13:26:00,2.4921,2.4921,2.49175,2.492,532100000.0
2007-07-25 13:27:00,2.492,2.4927,2.4919,2.4927,753500005.0
2007-07-25 13:28:00,2.4925,2.4927,2.4919,2.492,768799998.0
2007-07-25 13:29:00,2.4921,2.49215,2.4912,2.4913,722899999.0
2007-07-25 13:30:00,2.4913,2.4918,2.4912,2.4918,529500000.0
2007-07-25 13:31:00,2.4918,2.4918,2.4915,2.4916,298300001.0
2007-07-25 13:32:00,2.4916,2.49185,2.4915,2.4917,156000000.0
2007-07-25 13:33:00,2.4917,2.4919,2.4915,2.4919,307700000.0
2007-07-25 13:34:00,2.4918,2.4923,2.4917,2.4922,381300000.0
2007-07-25 13:35:00,2.4922,2.49245,2.492,2.4923,468100000.0
2007-07-25 13:36:00,2.4923,2.4923,2.492,2.4921,489600000.0
2007-07-25 13:37:00,2.4921,2.4922,2.4917,2.4917,285600000.0
2007-07-25 13:38:00,2.4917,2.49175,2.4914,2.4915,389400000.0
2007-07-25 13:39:00,2.4915,2.4917,2.4915,2.4915,345199999.0
2007-07-25 13:40:00,2.4915,2.49175,2.4912,2.4916,455899996.0
2007-07-25 13:41:00,2.4915,2.4918,2.4914,2.4915,691000000.0
2007-07-25 13:42:00,2.4915,2.4915,2.49135,2.4914,217600000.0
2007-07-25 13:43:00,2.4914,2.4914,2.4904,2.4908,433900000.0
2007-07-25 13:44:00,2.4908,2.49095,2.4906,2.4907,940499997.0
2007-07-25 13:45:00,2.4907,2.4907,2.4905,2.4906,142300000.0
2007-07-25 13:46:00,2.4906,2.4908,2.4906,2.4907,178000000.0
2007-07-25 13:47:00,2.4906,2.4906,2.49,2.4904,1156200000.0
2007-07-25 13:48:00,2.4903,2.4907,2.4903,2.49055,555600001.0
2007-07-25 13:49:00,2.49055,2.4908,2.4904,2.4906,593100003.0
2007-07-25 13:50:00,2.4906,2.4908,2.4903,2.4908,340900000.0
2007-07-25 13:51:00,2.4908,2.4909,2.4908,2.4909,252200000.0
2007-07-25 13:52:00,2.4909,2.4909,2.4906,2.4908,517600000.0
2007-07-25 13:53:00,2.4908,2.4909,2.4906,2.4908,602100001.0
2007-07-25 13:54:00,2.4908,2.4913,2.4908,2.4912,295700001.0
2007-07-25 13:55:00,2.4911,2.4917,2.4909,2.4917,630800002.0
2007-07-25 13:56:00,2.4917,2.4918,2.49135,2.4917,649400000.0
2007-07-25 13:57:00,2.4918,2.4919,2.4916,2.4917,317800000.0
2007-07-25 13:58:00,2.4917,2.4918,2.4916,2.4916,367800000.0
2007-07-25 13:59:00,2.4916,2.4917,2.4913,2.4913,228300000.0
2007-07-25 14:00:00,2.4914,2.49175,2.4913,2.4913,696500003.0
2007-07-25 14:01:00,2.4913,2.4915,2.4911,2.4913,640999999.0
2007-07-25 14:02:00,2.4913,2.4915,2.4912,2.4913,598800001.0
2007-07-25 14:03:00,2.4913,2.4913,2.4909,2.4909,315899999.0
2007-07-25 14:04:00,2.491,2.4911,2.4909,2.4909,463399999.0
2007-07-25 14:05:00,2.491,2.4911,2.49075,2.4908,187200000.0
2007-07-25 14:06:00,2.49075,2.4908,2.4903,2.49065,596400000.0
2007-07-25 14:07:00,2.49065,2.49085,2.4904,2.4908,792900001.0
2007-07-25 14:08:00,2.49085,2.491,2.49005,2.4902,1049400000.0
2007-07-25 14:09:00,2.4902,2.4906,2.49015,2.4904,296400000.0
2007-07-25 14:10:00,2.4904,2.4905,2.4899,2.4899,1101999999.0
2007-07-25 14:11:00,2.4899,2.4901,2.4898,2.4899,563200001.0
2007-07-25 14:12:00,2.4899,2.4899,2.4892,2.4894,593200000.0
2007-07-25 14:13:00,2.4894,2.4901,2.4894,2.4899,681799997.0
2007-07-25 14:14:00,2.4897,2.49025,2.4897,2.4902,1053299999.0
2007-07-25 14:15:00,2.4902,2.4903,2.49,2.4901,797100004.0
2007-07-25 14:16:00,2.4901,2.4901,2.4897,2.4898,693099995.0
2007-07-25 14:17:00,2.4898,2.4901,2.48965,2.49,1195800002.0
2007-07-25 14:18:00,2.49,2.4902,2.4898,2.49,911999998.0
2007-07-25 14:19:00,2.49,2.4904,2.48995,2.4904,596400001.0
2007-07-25 14:20:00,2.4903,2.49105,2.49,2.4908,1576899995.0
2007-07-25 14:21:00,2.4908,2.4909,2.4902,2.4903,1141200002.0
2007-07-25 14:22:00,2.4903,2.49045,2.48995,2.49015,778699994.0
2007-07-25 14:23:00,2.49015,2.49015,2.4898,2.48995,661999999.0
2007-07-25 14:24:00,2.48995,2.4908,2.4898,2.49065,601500000.0
2007-07-25 14:25:00,2.4906,2.491,2.4904,2.4907,978599996.0
2007-07-25 14:26:00,2.4907,2.4908,2.4903,2.49035,831700001.0
2007-07-25 14:27:00,2.49035,2.4908,2.4903,2.4906,405000000.0
2007-07-25 14:28:00,2.4907,2.4911,2.4906,2.4909,926500000.0
2007-07-25 14:29:00,2.4909,2.4909,2.4906,2.4906,418200000.0
2007-07-25 14:30:00,2.4906,2.4907,2.4904,2.4904,566000000.0
2007-07-25 14:31:00,2.4904,2.4908,2.4904,2.49055,469100000.0
2007-07-25 14:32:00,2.49055,2.4908,2.4905,2.4905,258999999.0
2007-07-25 14:33:00,2.4905,2.49085,2.4904,2.4907,663499993.0
2007-07-25 14:34:00,2.4907,2.4908,2.49055,2.4907,242699998.0
2007-07-25 14:35:00,2.4906,2.4907,2.4905,2.4907,286600000.0
2007-07-25 14:36:00,2.4907,2.4907,2.4905,2.4905,267199999.0
2007-07-25 14:37:00,2.4905,2.4905,2.4901,2.4902,755700000.0
2007-07-25 14:38:00,2.4902,2.4904,2.4898,2.49,1125299997.0
2007-07-25 14:39:00,2.49,2.4904,2.4898,2.4902,461599999.0
2007-07-25 14:40:00,2.4902,2.4902,2.4897,2.4902,975500001.0
2007-07-25 14:41:00,2.4902,2.4907,2.49,2.4905,1048699996.0
2007-07-25 14:42:00,2.4906,2.4906,2.4904,2.4906,420199999.0
2007-07-25 14:43:00,2.4906,2.4909,2.4905,2.4907,578800000.0
2007-07-25 14:44:00,2.4907,2.49075,2.49025,2.49055,728500002.0
2007-07-25 14:45:00,2.4906,2.4907,2.4904,2.4907,741600001.0
2007-07-25 14:46:00,2.4907,2.4911,2.4906,2.49095,999600001.0
2007-07-25 14:47:00,2.4909,2.49125,2.4909,2.4911,588900000.0
2007-07-25 14:48:00,2.4911,2.49125,2.4909,2.4911,825699999.0
2007-07-25 14:49:00,2.4911,2.4922,2.491,2.4919,1289100000.0
2007-07-25 14:50:00,2.4919,2.4919,2.4916,2.4917,640900003.0
2007-07-25 14:51:00,2.4917,2.4919,2.4914,2.49165,556500010.0
2007-07-25 14:52:00,2.4917,2.492,2.4916,2.4918,1041699997.0
2007-07-25 14:53:00,2.4918,2.49235,2.4916,2.49225,920700000.0
2007-07-25 14:54:00,2.49225,2.4925,2.49215,2.4925,272600000.0
2007-07-25 14:55:00,2.4923,2.4925,2.4921,2.4925,364500000.0
2007-07-25 14:56:00,2.4925,2.4928,2.4923,2.4928,641200000.0
2007-07-25 14:57:00,2.4928,2.4932,2.4925,2.49255,565800000.0
2007-07-25 14:58:00,2.49255,2.4928,2.4924,2.4926,482200000.0
2007-07-25 14:59:00,2.4926,2.4932,2.4925,2.49315,552900000.0
2007-07-25 15:00:00,2.4932,2.49325,2.4926,2.4927,963099997.0
2007-07-25 15:01:00,2.4929,2.493,2.4926,2.49295,933800005.0
2007-07-25 15:02:00,2.49295,2.493,2.4927,2.49285,610400006.0
2007-07-25 15:03:00,2.4928,2.4928,2.4924,2.4925,797100000.0
2007-07-25 15:04:00,2.4925,2.4927,2.4923,2.49245,792000000.0
2007-07-25 15:05:00,2.49245,2.49245,2.4919,2.4921,350400000.0
2007-07-25 15:06:00,2.4921,2.4923,2.492,2.4922,791400002.0
2007-07-25 15:07:00,2.49225,2.4928,2.4922,2.4926,634100000.0
2007-07-25 15:08:00,2.4926,2.4926,2.4921,2.4922,1035200000.0
2007-07-25 15:09:00,2.4922,2.4926,2.492,2.4926,1099800002.0
2007-07-25 15:10:00,2.4926,2.4928,2.4925,2.4926,947200001.0
2007-07-25 15:11:00,2.4926,2.493,2.4926,2.4929,355699997.0
2007-07-25 15:12:00,2.4929,2.4933,2.4928,2.4931,694600000.0
2007-07-25 15:13:00,2.49305,2.4931,2.4926,2.4928,504600000.0
2007-07-25 15:14:00,2.4928,2.4928,2.4922,2.49235,736599998.0
2007-07-25 15:15:00,2.49235,2.49235,2.492,2.4923,613400004.0
2007-07-25 15:16:00,2.4923,2.4926,2.4922,2.4924,697700001.0
2007-07-25 15:17:00,2.4924,2.4924,2.49185,2.4919,431600000.0
2007-07-25 15:18:00,2.4919,2.492,2.4915,2.4917,476100000.0
2007-07-25 15:19:00,2.4916,2.4918,2.4915,2.49155,549699998.0
2007-07-25 15:20:00,2.4916,2.49215,2.4915,2.4917,604099999.0
2007-07-25 15:21:00,2.4918,2.4921,2.4917,2.4921,1204400007.0
2007-07-25 15:22:00,2.4921,2.4921,2.4919,2.49205,530000001.0
2007-07-25 15:23:00,2.4921,2.4921,2.4919,2.4921,514399996.0
2007-07-25 15:24:00,2.4921,2.4926,2.4921,2.4924,444200000.0
2007-07-25 15:25:00,2.4924,2.4928,2.4923,2.4928,433399999.0
2007-07-25 15:26:00,2.493,2.4935,2.4928,2.4929,898500002.0
2007-07-25 15:27:00,2.4928,2.493,2.4925,2.49275,516900000.0
2007-07-25 15:28:00,2.49275,2.4933,2.49275,2.49315,423000000.0
2007-07-25 15:29:00,2.49315,2.4934,2.4929,2.4934,793599998.0
2007-07-25 15:30:00,2.4934,2.49355,2.4932,2.4933,213200000.0
2007-07-25 15:31:00,2.4933,2.4935,2.4933,2.4934,289099999.0
2007-07-25 15:32:00,2.4934,2.49385,2.49335,2.4937,747500002.0
2007-07-25 15:33:00,2.4937,2.494,2.4934,2.4937,971200006.0
2007-07-25 15:34:00,2.4939,2.4941,2.4935,2.4939,796000001.0
2007-07-25 15:35:00,2.4939,2.4939,2.49355,2.4937,1281699996.0
2007-07-25 15:36:00,2.4937,2.49375,2.4934,2.4935,602399999.0
2007-07-25 15:37:00,2.4935,2.4947,2.4934,2.4944,1004600000.0
2007-07-25 15:38:00,2.4944,2.4948,2.49425,2.4946,1220599998.0
2007-07-25 15:39:00,2.4947,2.4949,2.4946,2.4947,573699999.0
2007-07-25 15:40:00,2.4947,2.4947,2.4943,2.49445,513499998.0
2007-07-25 15:41:00,2.49445,2.49465,2.49415,2.49445,599499998.0
2007-07-25 15:42:00,2.4944,2.4947,2.4942,2.4945,746999999.0
2007-07-25 15:43:00,2.4945,2.4948,2.4944,2.4947,465300000.0
2007-07-25 15:44:00,2.4947,2.4951,2.4946,2.4949,1113899999.0
2007-07-25 15:45:00,2.4949,2.4951,2.4947,2.49505,1134099985.0
2007-07-25 15:46:00,2.4952,2.4956,2.4949,2.4954,742300000.0
2007-07-25 15:47:00,2.4954,2.4957,2.495,2.4954,1162699998.0
2007-07-25 15:48:00,2.49545,2.4955,2.4947,2.495,970500000.0
2007-07-25 15:49:00,2.495,2.4953,2.495,2.4952,594300000.0
2007-07-25 15:50:00,2.4951,2.4955,2.4948,2.495,836800002.0
2007-07-25 15:51:00,2.4949,2.495,2.4948,2.49495,232700003.0
2007-07-25 15:52:00,2.49495,2.4953,2.49495,2.4952,518000002.0
2007-07-25 15:53:00,2.4952,2.4953,2.495,2.4953,330300000.0
2007-07-25 15:54:00,2.4953,2.4953,2.4949,2.495,392400000.0
2007-07-25 15:55:00,2.4949,2.4957,2.4949,2.4956,1217699998.0
2007-07-25 15:56:00,2.4956,2.4966,2.4956,2.4963,1229700003.0
2007-07-25 15:57:00,2.4963,2.4963,2.49555,2.4957,1195400000.0
2007-07-25 15:58:00,2.4957,2.4957,2.4952,2.4956,656199999.0
2007-07-25 15:59:00,2.4956,2.496,2.4948,2.4949,1100200003.0
2007-07-25 16:00:00,2.4955,2.496,2.4936,2.4953,883599999.0
2007-07-25 16:01:00,2.4953,2.4957,2.4946,2.4956,1076599999.0
2007-07-25 16:02:00,2.4957,2.4965,2.4955,2.496,1404899999.0
2007-07-25 16:03:00,2.4959,2.4961,2.4956,2.4959,1060899995.0
2007-07-25 16:04:00,2.4957,2.4957,2.4951,2.4952,908799999.0
2007-07-25 16:05:00,2.4953,2.4955,2.4949,2.4952,1443799996.0
2007-07-25 16:06:00,2.4952,2.4953,2.4947,2.495,975700003.0
2007-07-25 16:07:00,2.4949,2.4953,2.4948,2.4953,656100002.0
2007-07-25 16:08:00,2.4953,2.4956,2.4947,2.4951,792000000.0
2007-07-25 16:09:00,2.49505,2.4961,2.4949,2.4958,1179700000.0
2007-07-25 16:10:00,2.4958,2.4958,2.4946,2.4951,1372999996.0
2007-07-25 16:11:00,2.4952,2.4953,2.4946,2.4949,756499998.0
2007-07-25 16:12:00,2.4949,2.4949,2.4945,2.4946,761499998.0
2007-07-25 16:13:00,2.4947,2.4949,2.4946,2.4947,992000000.0
2007-07-25 16:14:00,2.4947,2.4951,2.4943,2.495,1348500005.0
2007-07-25 16:15:00,2.495,2.49525,2.49455,2.4952,766800003.0
2007-07-25 16:16:00,2.4952,2.4955,2.495,2.49505,486700000.0
2007-07-25 16:17:00,2.495,2.4951,2.4948,2.49495,458100003.0
2007-07-25 16:18:00,2.4951,2.4952,2.4949,2.49495,525600000.0
2007-07-25 16:19:00,2.49495,2.4953,2.4948,2.4951,626100001.0
2007-07-25 16:20:00,2.4951,2.49535,2.4947,2.4952,647899999.0
2007-07-25 16:21:00,2.4951,2.4953,2.49485,2.4949,707200000.0
2007-07-25 16:22:00,2.4949,2.495,2.4943,2.49455,701099998.0
2007-07-25 16:23:00,2.49465,2.4954,2.49435,2.49525,584699999.0
2007-07-25 16:24:00,2.49525,2.4954,2.4944,2.4944,1013899999.0
2007-07-25 16:25:00,2.4944,2.4944,2.4935,2.4937,1095800002.0
2007-07-25 16:26:00,2.4937,2.4937,2.493,2.4931,626900002.0
2007-07-25 16:27:00,2.4931,2.49315,2.4927,2.493,572000002.0
2007-07-25 16:28:00,2.493,2.49305,2.4927,2.49295,641600003.0
2007-07-25 16:29:00,2.49295,2.4932,2.4927,2.4929,685600000.0
2007-07-25 16:30:00,2.49285,2.4929,2.49225,2.49225,779300000.0
2007-07-25 16:31:00,2.49225,2.4926,2.4922,2.4924,787300001.0
2007-07-25 16:32:00,2.4924,2.4927,2.4919,2.4919,736800000.0
2007-07-25 16:33:00,2.4919,2.4924,2.4919,2.4923,836500000.0
2007-07-25 16:34:00,2.4923,2.4924,2.4918,2.49185,1078899998.0
2007-07-25 16:35:00,2.49185,2.49185,2.4914,2.4917,547999999.0
2007-07-25 16:36:00,2.4917,2.49195,2.4915,2.4915,721600000.0
2007-07-25 16:37:00,2.4916,2.4918,2.4906,2.4906,898300001.0
2007-07-25 16:38:00,2.4906,2.491,2.4903,2.4909,939999996.0
2007-07-25 16:39:00,2.491,2.4913,2.4908,2.4913,669600001.0
2007-07-25 16:40:00,2.4912,2.4917,2.4911,2.4912,900100001.0
2007-07-25 16:41:00,2.49125,2.4919,2.49125,2.4914,1107000006.0
2007-07-25 16:42:00,2.4915,2.4917,2.4912,2.4915,1114800001.0
2007-07-25 16:43:00,2.4914,2.49155,2.4908,2.4913,1626000011.0
2007-07-25 16:44:00,2.4913,2.4915,2.4908,2.4908,1022300000.0
2007-07-25 16:45:00,2.4908,2.4909,2.4902,2.4903,872499999.0
2007-07-25 16:46:00,2.4903,2.4904,2.4901,2.49015,619600000.0
2007-07-25 16:47:00,2.49005,2.4902,2.4899,2.49,458399996.0
2007-07-25 16:48:00,2.4901,2.4907,2.4901,2.4904,483499999.0
2007-07-25 16:49:00,2.4904,2.4904,2.4898,2.4898,490299993.0
2007-07-25 16:50:00,2.4898,2.49,2.4897,2.49,715399997.0
2007-07-25 16:51:00,2.48995,2.4902,2.4897,2.4902,672800000.0
2007-07-25 16:52:00,2.4902,2.4904,2.4898,2.4898,915399996.0
2007-07-25 16:53:00,2.4898,2.4904,2.48955,2.4901,1534499999.0
2007-07-25 16:54:00,2.4901,2.4906,2.48985,2.4904,1229100002.0
2007-07-25 16:55:00,2.4903,2.4909,2.4903,2.49045,1347900001.0
2007-07-25 16:56:00,2.4904,2.4905,2.48995,2.49,1486599998.0
2007-07-25 16:57:00,2.4902,2.4911,2.4902,2.4905,1249300003.0
2007-07-25 16:58:00,2.4904,2.4911,2.4902,2.4905,1456900003.0
2007-07-25 16:59:00,2.4904,2.4905,2.4892,2.4894,883900001.0
2007-07-25 17:00:00,2.4894,2.4897,2.489,2.4895,1620899999.0
2007-07-25 17:01:00,2.4894,2.4897,2.4892,2.4893,1004800006.0
2007-07-25 17:02:00,2.4894,2.4896,2.4893,2.4894,614000000.0
2007-07-25 17:03:00,2.4893,2.4897,2.489,2.4893,1556800006.0
2007-07-25 17:04:00,2.4893,2.4901,2.4893,2.4899,570500001.0
2007-07-25 17:05:00,2.49,2.4904,2.4898,2.4904,700700001.0
2007-07-25 17:06:00,2.4903,2.4905,2.49005,2.4902,848600000.0
2007-07-25 17:07:00,2.4902,2.4903,2.4897,2.49015,913900001.0
2007-07-25 17:08:00,2.4899,2.4902,2.4895,2.4898,1246199996.0
2007-07-25 17:09:00,2.48975,2.4904,2.4897,2.48995,852200000.0
2007-07-25 17:10:00,2.49,2.4905,2.4896,2.4903,961700000.0
2007-07-25 17:11:00,2.4903,2.4906,2.49,2.49,1080999994.0
2007-07-25 17:12:00,2.4901,2.4905,2.49,2.4902,929900002.0
2007-07-25 17:13:00,2.4902,2.49035,2.4897,2.48995,800400005.0
2007-07-25 17:14:00,2.48995,2.4901,2.4897,2.4899,745800000.0
2007-07-25 17:15:00,2.4899,2.4901,2.4893,2.4893,800700004.0
2007-07-25 17:16:00,2.4893,2.4894,2.4889,2.489,567800000.0
2007-07-25 17:17:00,2.489,2.4894,2.4889,2.489,768600000.0
2007-07-25 17:18:00,2.489,2.4891,2.4886,2.4889,742299998.0
2007-07-25 17:19:00,2.4889,2.489,2.4883,2.4887,934600001.0
2007-07-25 17:20:00,2.4888,2.4888,2.4886,2.4887,349200000.0
2007-07-25 17:21:00,2.4887,2.4892,2.48845,2.4885,626199999.0
2007-07-25 17:22:00,2.4885,2.4888,2.4884,2.4885,526199999.0
2007-07-25 17:23:00,2.4884,2.4886,2.4881,2.48815,470500000.0
2007-07-25 17:24:00,2.4882,2.4887,2.48815,2.4883,651800000.0
2007-07-25 17:25:00,2.4884,2.4889,2.48825,2.4886,603499998.0
2007-07-25 17:26:00,2.4886,2.4894,2.4885,2.4893,579000000.0
2007-07-25 17:27:00,2.4893,2.4895,2.4888,2.4892,626200000.0
2007-07-25 17:28:00,2.4892,2.4899,2.48915,2.4895,699500001.0
2007-07-25 17:29:00,2.4896,2.4896,2.4889,2.4892,414000000.0
2007-07-25 17:30:00,2.4892,2.4895,2.4891,2.4895,314000000.0
2007-07-25 17:31:00,2.4895,2.4902,2.4895,2.4898,404999998.0
2007-07-25 17:32:00,2.4898,2.4903,2.4898,2.4901,773900000.0
2007-07-25 17:33:00,2.4901,2.4902,2.4899,2.49,365200000.0
2007-07-25 17:34:00,2.49,2.4903,2.49,2.49015,430000000.0
2007-07-25 17:35:00,2.4901,2.4904,2.4895,2.4896,552800000.0
2007-07-25 17:36:00,2.4896,2.4902,2.4895,2.4895,973000000.0
2007-07-25 17:37:00,2.4895,2.4899,2.4893,2.4896,644700000.0
2007-07-25 17:38:00,2.4896,2.4899,2.4891,2.4899,916900009.0
2007-07-25 17:39:00,2.4899,2.4904,2.48985,2.4903,598400000.0
2007-07-25 17:40:00,2.4904,2.4904,2.4899,2.4899,392200000.0
2007-07-25 17:41:00,2.4899,2.4902,2.4898,2.4902,602499999.0
2007-07-25 17:42:00,2.4902,2.4906,2.49,2.4901,726200002.0
2007-07-25 17:43:00,2.4901,2.4902,2.4899,2.49,511600000.0
2007-07-25 17:44:00,2.4899,2.4902,2.4899,2.49,602500004.0
2007-07-25 17:45:00,2.49,2.4906,2.48995,2.4905,753300000.0
2007-07-25 17:46:00,2.4905,2.491,2.49045,2.4906,518800000.0
2007-07-25 17:47:00,2.4906,2.491,2.4904,2.4907,767700001.0
2007-07-25 17:48:00,2.49055,2.4909,2.4903,2.4907,610699998.0
2007-07-25 17:49:00,2.4908,2.4913,2.4906,2.49125,467100000.0
2007-07-25 17:50:00,2.49125,2.49135,2.491,2.491,461300000.0
2007-07-25 17:51:00,2.491,2.4915,2.4909,2.4909,344600001.0
2007-07-25 17:52:00,2.4909,2.4913,2.4908,2.4913,300600000.0
2007-07-25 17:53:00,2.4913,2.4915,2.4911,2.4911,261200000.0
2007-07-25 17:54:00,2.4911,2.4913,2.491,2.4911,177600000.0
2007-07-25 17:55:00,2.4911,2.4911,2.4908,2.4909,302999999.0
2007-07-25 17:56:00,2.4909,2.491,2.4904,2.4904,322800000.0
2007-07-25 17:57:00,2.4904,2.4906,2.4902,2.4902,186100000.0
2007-07-25 17:58:00,2.4902,2.4904,2.49,2.4902,260000000.0
2007-07-25 17:59:00,2.4902,2.4902,2.4898,2.4899,192400000.0
2007-07-25 18:00:00,2.4899,2.49,2.4896,2.4899,464200002.0
2007-07-25 18:01:00,2.4899,2.4901,2.4899,2.4899,227200000.0
2007-07-25 18:02:00,2.4899,2.4901,2.4897,2.4901,241200000.0
2007-07-25 18:03:00,2.4901,2.4904,2.4901,2.4904,337600000.0
2007-07-25 18:04:00,2.4905,2.4905,2.48995,2.4901,413100000.0
2007-07-25 18:05:00,2.4901,2.4903,2.4895,2.4896,595200000.0
2007-07-25 18:06:00,2.4896,2.4901,2.4896,2.4899,656799999.0
2007-07-25 18:07:00,2.4899,2.4903,2.4897,2.4901,468699998.0
2007-07-25 18:08:00,2.49,2.4903,2.48965,2.4898,693400000.0
2007-07-25 18:09:00,2.4899,2.4904,2.4899,2.4902,457299999.0
2007-07-25 18:10:00,2.4903,2.4904,2.4901,2.4902,327600000.0
2007-07-25 18:11:00,2.4902,2.4903,2.49,2.4901,486199999.0
2007-07-25 18:12:00,2.4901,2.4906,2.4901,2.4905,566799998.0
2007-07-25 18:13:00,2.4905,2.4908,2.4902,2.4902,560600000.0
2007-07-25 18:14:00,2.4902,2.4903,2.4896,2.4897,330100000.0
2007-07-25 18:15:00,2.4897,2.4899,2.4893,2.4895,477100001.0
2007-07-25 18:16:00,2.4895,2.4899,2.4894,2.4898,266100000.0
2007-07-25 18:17:00,2.4897,2.4902,2.4897,2.4899,203800000.0
2007-07-25 18:18:00,2.4899,2.4899,2.4894,2.4894,468799999.0
2007-07-25 18:19:00,2.4894,2.4896,2.4893,2.4896,178500000.0
2007-07-25 18:20:00,2.4896,2.49,2.4894,2.4898,473100001.0
2007-07-25 18:21:00,2.4899,2.4901,2.4895,2.4901,310900000.0
2007-07-25 18:22:00,2.4901,2.4904,2.4897,2.4897,373300002.0
2007-07-25 18:23:00,2.4897,2.4906,2.4896,2.4903,557700001.0
2007-07-25 18:24:00,2.4903,2.4908,2.4903,2.49065,251100000.0
2007-07-25 18:25:00,2.4906,2.4909,2.4904,2.4909,300200000.0
2007-07-25 18:26:00,2.4909,2.491,2.4906,2.4906,359200000.0
2007-07-25 18:27:00,2.4906,2.4909,2.4904,2.4907,338000000.0
2007-07-25 18:28:00,2.49075,2.4911,2.4907,2.4907,253600000.0
2007-07-25 18:29:00,2.4907,2.4911,2.4905,2.491,386600001.0
2007-07-25 18:30:00,2.491,2.4911,2.4906,2.491,213000000.0
2007-07-25 18:31:00,2.491,2.491,2.4906,2.4907,60800000.0
2007-07-25 18:32:00,2.4907,2.4909,2.4907,2.49075,123200000.0
2007-07-25 18:33:00,2.4908,2.491,2.49055,2.4908,524000000.0
2007-07-25 18:34:00,2.4908,2.4908,2.4905,2.4906,198400000.0
2007-07-25 18:35:00,2.4906,2.4909,2.4906,2.4908,168800000.0
2007-07-25 18:36:00,2.4908,2.4908,2.4907,2.4907,93600000.0
2007-07-25 18:37:00,2.4908,2.491,2.4908,2.491,70400000.0
2007-07-25 18:38:00,2.491,2.4913,2.4908,2.4908,346600000.0
2007-07-25 18:39:00,2.4908,2.491,2.4908,2.4908,96800000.0
2007-07-25 18:40:00,2.4908,2.491,2.4907,2.4908,143900000.0
2007-07-25 18:41:00,2.4907,2.4907,2.4907,2.4907,6400000.0
2007-07-25 18:42:00,2.4907,2.4907,2.49055,2.49055,39200000.0
2007-07-25 18:43:00,2.4906,2.4908,2.49,2.4902,335600000.0
2007-07-25 18:44:00,2.4902,2.4904,2.49,2.4904,383200000.0
2007-07-25 18:45:00,2.4904,2.4904,2.4898,2.4898,162600000.0
2007-07-25 18:46:00,2.4898,2.49,2.4897,2.49,84200000.0
2007-07-25 18:47:00,2.49,2.4902,2.49,2.4901,28000000.0
2007-07-25 18:48:00,2.4901,2.49025,2.49,2.4902,115200001.0
2007-07-25 18:49:00,2.49025,2.4906,2.4902,2.4906,101500000.0
2007-07-25 18:50:00,2.4906,2.4907,2.4903,2.4903,114200000.0
2007-07-25 18:51:00,2.4903,2.4906,2.4902,2.4904,232400000.0
2007-07-25 18:52:00,2.49035,2.4904,2.4903,2.4904,110400000.0
2007-07-25 18:53:00,2.49035,2.4906,2.49035,2.4904,138400000.0
2007-07-25 18:54:00,2.4904,2.4904,2.4901,2.4901,89600000.0
2007-07-25 18:55:00,2.4901,2.4903,2.4901,2.4902,52200000.0
2007-07-25 18:56:00,2.4903,2.4906,2.4902,2.4903,276000000.0
2007-07-25 18:57:00,2.4903,2.4904,2.4898,2.48985,238900000.0
2007-07-25 18:58:00,2.4899,2.4901,2.48985,2.48985,92100000.0
2007-07-25 18:59:00,2.4898,2.4904,2.4898,2.49025,163200000.0
2007-07-25 19:00:00,2.49025,2.4908,2.4899,2.4908,271800000.0
2007-07-25 19:01:00,2.491,2.491,2.4907,2.4908,79200000.0
2007-07-25 19:02:00,2.4908,2.49085,2.4906,2.4908,234400000.0
2007-07-25 19:03:00,2.4907,2.4908,2.49065,2.49065,72000000.0
2007-07-25 19:04:00,2.4906,2.4906,2.4906,2.4906,16800000.0
2007-07-25 19:05:00,2.49065,2.49065,2.49045,2.49045,65800000.0
2007-07-25 19:06:00,2.49045,2.49045,2.4901,2.4903,133300000.0
2007-07-25 19:07:00,2.4902,2.4903,2.4899,2.4899,85200000.0
2007-07-25 19:08:00,2.4899,2.49,2.4897,2.4897,384400000.0
2007-07-25 19:09:00,2.4897,2.49,2.4896,2.4896,88000000.0
2007-07-25 19:10:00,2.48965,2.4898,2.4894,2.4897,350400000.0
2007-07-25 19:11:00,2.4897,2.4899,2.4896,2.4897,136800000.0
2007-07-25 19:12:00,2.4897,2.4901,2.4896,2.4901,124800000.0
2007-07-25 19:13:00,2.4901,2.4901,2.4901,2.4901,40800000.0
2007-07-25 19:14:00,2.4901,2.4901,2.4897,2.4897,155200000.0
2007-07-25 19:15:00,2.4897,2.49,2.48945,2.48965,444900000.0
2007-07-25 19:16:00,2.48965,2.4899,2.48965,2.4897,120000000.0
2007-07-25 19:17:00,2.4897,2.4899,2.4896,2.48975,322300001.0
2007-07-25 19:18:00,2.4898,2.4899,2.4897,2.48975,64800000.0
2007-07-25 19:19:00,2.4897,2.4897,2.4897,2.4897,10400000.0
2007-07-25 19:20:00,2.4897,2.4902,2.4897,2.49005,177500000.0
2007-07-25 19:21:00,2.4901,2.4901,2.4899,2.4899,112800000.0
2007-07-25 19:22:00,2.4899,2.48995,2.4896,2.4897,249600000.0
2007-07-25 19:23:00,2.4897,2.48975,2.4896,2.4896,201500000.0
2007-07-25 19:24:00,2.4897,2.48985,2.4896,2.4898,160000001.0
2007-07-25 19:25:00,2.4898,2.49,2.4894,2.4894,108800000.0
2007-07-25 19:26:00,2.4895,2.4897,2.4893,2.48945,90400000.0
2007-07-25 19:27:00,2.48945,2.48965,2.4894,2.4895,59200000.0
2007-07-25 19:28:00,2.4895,2.4899,2.4895,2.4899,397500000.0
2007-07-25 19:29:00,2.4899,2.4899,2.4895,2.4895,165100000.0
2007-07-25 19:30:00,2.48955,2.4896,2.4887,2.48895,264500000.0
2007-07-25 19:31:00,2.48885,2.489,2.4888,2.4889,136800000.0
2007-07-25 19:32:00,2.4889,2.4893,2.48885,2.4893,155700000.0
2007-07-25 19:33:00,2.4893,2.4895,2.4893,2.4895,177400000.0
2007-07-25 19:34:00,2.4895,2.4895,2.4895,2.4895,24800000.0
2007-07-25 19:35:00,2.4895,2.4898,2.4895,2.4898,88800000.0
2007-07-25 19:36:00,2.4898,2.4899,2.4895,2.4899,378400001.0
2007-07-25 19:37:00,2.4899,2.4899,2.4898,2.4898,55000000.0
2007-07-25 19:38:00,2.48985,2.48985,2.4898,2.48985,18300000.0
2007-07-25 19:39:00,2.4899,2.4899,2.48985,2.48985,24600000.0
2007-07-25 19:40:00,2.4899,2.49015,2.48985,2.49015,68800000.0
2007-07-25 19:41:00,2.4901,2.49015,2.4899,2.49005,188000001.0
2007-07-25 19:42:00,2.4901,2.4904,2.4901,2.4904,65600000.0
2007-07-25 19:43:00,2.4904,2.4909,2.4903,2.4907,166600000.0
2007-07-25 19:44:00,2.4907,2.4908,2.4906,2.4908,278400003.0
2007-07-25 19:45:00,2.4908,2.4909,2.4908,2.4908,108000000.0
2007-07-25 19:46:00,2.4908,2.4908,2.49045,2.49045,165600000.0
2007-07-25 19:47:00,2.49045,2.4908,2.4904,2.4906,132000000.0
2007-07-25 19:48:00,2.4908,2.4908,2.4908,2.4908,12000000.0
2007-07-25 19:49:00,2.4908,2.491,2.4908,2.4909,144000000.0
2007-07-25 19:50:00,2.49095,2.49105,2.4905,2.4905,387400000.0
2007-07-25 19:51:00,2.4906,2.4909,2.4906,2.49065,108699999.0
2007-07-25 19:52:00,2.4906,2.4909,2.4906,2.4909,145600000.0
2007-07-25 19:53:00,2.4909,2.4909,2.4909,2.4909,2400000.0
2007-07-25 19:54:00,2.4909,2.49095,2.4908,2.4908,38400000.0
2007-07-25 19:55:00,2.49085,2.4909,2.4905,2.4907,102800000.0
2007-07-25 19:56:00,2.4907,2.49105,2.4905,2.49105,359200000.0
2007-07-25 19:57:00,2.49105,2.4911,2.4907,2.4909,177600000.0
2007-07-25 19:58:00,2.4909,2.4909,2.4899,2.4899,279600000.0
2007-07-25 19:59:00,2.4899,2.4903,2.4899,2.4902,230600000.0
2007-07-25 20:00:00,2.4902,2.4904,2.49,2.49025,180200000.0
2007-07-25 20:01:00,2.49025,2.4904,2.4901,2.4904,127200000.0
2007-07-25 20:02:00,2.49025,2.4904,2.48995,2.49025,220000000.0
2007-07-25 20:03:00,2.4903,2.4906,2.4903,2.4906,43200000.0
2007-07-25 20:04:00,2.4906,2.4908,2.4903,2.4903,158700000.0
2007-07-25 20:05:00,2.4904,2.49075,2.4904,2.49075,74400000.0
2007-07-25 20:06:00,2.49075,2.4908,2.4903,2.49075,222400000.0
2007-07-25 20:07:00,2.49075,2.4909,2.4907,2.49075,141000000.0
2007-07-25 20:08:00,2.49075,2.4913,2.49075,2.4913,119200000.0
2007-07-25 20:09:00,2.4913,2.49155,2.49125,2.4914,186400000.0
2007-07-25 20:10:00,2.4914,2.4915,2.4914,2.4914,42400000.0
2007-07-25 20:11:00,2.4914,2.4917,2.4914,2.4917,153600000.0
2007-07-25 20:12:00,2.4917,2.4917,2.4912,2.4914,282999998.0
2007-07-25 20:13:00,2.4914,2.49155,2.4913,2.4915,244000000.0
2007-07-25 20:14:00,2.4915,2.4915,2.4913,2.49145,109600000.0
2007-07-25 20:15:00,2.4914,2.4914,2.491,2.491,202300000.0
2007-07-25 20:16:00,2.491,2.4911,2.4908,2.49095,254800000.0
2007-07-25 20:17:00,2.49095,2.49095,2.4908,2.4908,80400000.0
2007-07-25 20:18:00,2.49085,2.4909,2.4908,2.4908,67200000.0
2007-07-25 20:19:00,2.4908,2.4908,2.4906,2.4907,113600000.0
2007-07-25 20:20:00,2.4907,2.4907,2.4906,2.4906,82000000.0
2007-07-25 20:21:00,2.4907,2.49085,2.4906,2.4907,180600000.0
2007-07-25 20:22:00,2.4907,2.4909,2.49035,2.4906,117600000.0
2007-07-25 20:23:00,2.49065,2.4908,2.49,2.4908,388000000.0
2007-07-25 20:24:00,2.4908,2.4917,2.49055,2.4917,251700000.0
2007-07-25 20:25:00,2.49155,2.4917,2.49105,2.4914,341100000.0
2007-07-25 20:26:00,2.4914,2.4915,2.49115,2.4914,136000000.0
2007-07-25 20:27:00,2.4913,2.4914,2.49085,2.491,368000000.0
2007-07-25 20:28:00,2.491,2.491,2.49075,2.49085,211200000.0
2007-07-25 20:29:00,2.4909,2.49105,2.49085,2.4909,76800000.0
2007-07-25 20:30:00,2.49085,2.4909,2.4906,2.4906,68000000.0
2007-07-25 20:31:00,2.4906,2.49065,2.4904,2.49055,76800000.0
2007-07-25 20:32:00,2.49065,2.49065,2.49065,2.49065,4000000.0
2007-07-25 20:33:00,2.4906,2.49065,2.49045,2.49055,100800000.0
2007-07-25 20:34:00,2.49055,2.49075,2.4905,2.49075,227900000.0
2007-07-25 20:35:00,2.4908,2.4911,2.4906,2.49105,310800000.0
2007-07-25 20:36:00,2.4912,2.4912,2.491,2.491,129000000.0
2007-07-25 20:37:00,2.491,2.491,2.4905,2.4907,178400000.0
2007-07-25 20:38:00,2.4907,2.4907,2.4907,2.4907,125600000.0
2007-07-25 20:39:00,2.4906,2.4906,2.4903,2.4903,56000000.0
2007-07-25 20:40:00,2.4903,2.4904,2.49,2.4901,200400000.0
2007-07-25 20:41:00,2.4901,2.4901,2.4901,2.4901,28500000.0
2007-07-25 20:42:00,2.4901,2.4901,2.49,2.4901,43200000.0
2007-07-25 20:43:00,2.4901,2.4901,2.4898,2.49,81600000.0
2007-07-25 20:44:00,2.4902,2.4902,2.4898,2.4898,147200000.0
2007-07-25 20:45:00,2.4898,2.49,2.4898,2.4899,44800000.0
2007-07-25 20:46:00,2.4899,2.49035,2.4899,2.49035,180800000.0
2007-07-25 20:47:00,2.4903,2.4908,2.4902,2.4905,351900001.0
2007-07-25 20:48:00,2.49055,2.4908,2.4904,2.4907,466700000.0
2007-07-25 20:49:00,2.4908,2.4911,2.4908,2.4909,87200000.0
2007-07-25 20:50:00,2.4909,2.4914,2.4909,2.49125,207700000.0
2007-07-25 20:51:00,2.4912,2.4913,2.49115,2.4913,128900000.0
2007-07-25 20:52:00,2.4913,2.4916,2.4912,2.4913,153400000.0
2007-07-25 20:53:00,2.49125,2.4915,2.4912,2.4915,279700001.0
2007-07-25 20:54:00,2.4915,2.4919,2.4913,2.4915,308000000.0
2007-07-25 20:55:00,2.4914,2.4914,2.4911,2.4912,323200000.0
2007-07-25 20:56:00,2.49125,2.4917,2.49125,2.4917,177600000.0
2007-07-25 20:57:00,2.4917,2.4919,2.4913,2.4918,323199999.0
2007-07-25 20:58:00,2.4917,2.49185,2.49115,2.49115,456199999.0
2007-07-25 20:59:00,2.49115,2.49135,2.4909,2.4912,374300000.0
2007-07-25 21:00:00,2.49135,2.4916,2.4909,2.4915,633200003.0
2007-07-25 21:01:00,2.4915,2.4915,2.4914,2.4914,65600000.0
2007-07-25 21:02:00,2.4914,2.4917,2.4912,2.4914,520800000.0
2007-07-25 21:03:00,2.4914,2.4914,2.49105,2.49125,108000000.0
2007-07-25 21:04:00,2.49125,2.4914,2.4911,2.4912,263200000.0
2007-07-25 21:05:00,2.4912,2.4913,2.49115,2.49125,186400000.0
2007-07-25 21:06:00,2.49125,2.49125,2.49105,2.49105,100000000.0
2007-07-25 21:07:00,2.4911,2.49115,2.49105,2.49115,60800000.0
2007-07-25 21:08:00,2.49115,2.49125,2.49105,2.4912,71500000.0
2007-07-25 21:09:00,2.4912,2.4912,2.49095,2.491,105600000.0
2007-07-25 21:10:00,2.4911,2.49145,2.4911,2.49135,212800000.0
2007-07-25 21:11:00,2.4913,2.49135,2.4909,2.4909,394300000.0
2007-07-25 21:12:00,2.491,2.49135,2.4909,2.49125,299100000.0
2007-07-25 21:13:00,2.4913,2.4917,2.49115,2.49155,174400000.0
2007-07-25 21:14:00,2.4917,2.49175,2.4913,2.4914,191700000.0
2007-07-25 21:15:00,2.4914,2.49195,2.4914,2.49195,224800000.0
2007-07-25 21:16:00,2.49175,2.49205,2.4915,2.49165,164600000.0
2007-07-25 21:17:00,2.49165,2.49165,2.4913,2.4915,177400000.0
2007-07-25 21:18:00,2.4915,2.4917,2.4913,2.4913,172800000.0
2007-07-25 21:19:00,2.49125,2.4916,2.491,2.4914,171700000.0
2007-07-25 21:20:00,2.4914,2.4914,2.4912,2.4914,16800000.0
2007-07-25 21:21:00,2.4914,2.4914,2.4912,2.4914,60000000.0
2007-07-25 21:22:00,2.4913,2.4916,2.49125,2.4915,85300000.0
2007-07-25 21:23:00,2.4915,2.4915,2.4915,2.4915,20000000.0
2007-07-25 21:24:00,2.49155,2.49155,2.49105,2.49125,312600000.0
2007-07-25 21:25:00,2.4914,2.4914,2.4911,2.4914,239200001.0
2007-07-25 21:26:00,2.4914,2.49145,2.4913,2.4914,61600000.0
2007-07-25 21:27:00,2.49135,2.49135,2.49125,2.4913,25900000.0
2007-07-25 21:28:00,2.4912,2.4917,2.4912,2.4917,91600001.0
2007-07-25 21:29:00,2.4917,2.4917,2.49145,2.4915,125600000.0
2007-07-25 21:30:00,2.4915,2.49165,2.49145,2.49165,227100000.0
2007-07-25 21:31:00,2.4917,2.4917,2.4915,2.49155,242400000.0
2007-07-25 21:32:00,2.49165,2.4919,2.49135,2.49135,236000000.0
2007-07-25 21:33:00,2.49135,2.49135,2.4913,2.4913,44400000.0
2007-07-25 21:34:00,2.4913,2.49135,2.4909,2.4912,263399999.0
2007-07-25 21:35:00,2.4912,2.49125,2.49085,2.49095,135100000.0
2007-07-25 21:36:00,2.49095,2.4913,2.4909,2.4912,121300000.0
2007-07-25 21:37:00,2.4912,2.4914,2.4912,2.4914,66400000.0
2007-07-25 21:38:00,2.4914,2.4914,2.4913,2.49135,88000000.0
2007-07-25 21:39:00,2.49135,2.4914,2.491,2.491,55200000.0
2007-07-25 21:40:00,2.491,2.4913,2.491,2.4913,116000000.0
2007-07-25 21:41:00,2.4913,2.49155,2.4913,2.4914,144100000.0
2007-07-25 21:42:00,2.49145,2.49145,2.4914,2.4914,24000000.0
2007-07-25 21:43:00,2.49145,2.49155,2.4913,2.4913,104800000.0
2007-07-25 21:44:00,2.49135,2.49145,2.49115,2.49115,46400000.0
2007-07-25 21:45:00,2.49115,2.4913,2.49115,2.4913,24000000.0
2007-07-25 21:46:00,2.49125,2.49125,2.4911,2.4911,27200000.0
2007-07-25 21:47:00,2.4912,2.49125,2.491,2.4912,56300000.0
2007-07-25 21:48:00,2.49125,2.49135,2.49125,2.49135,36000000.0
2007-07-25 21:49:00,2.4913,2.49155,2.4912,2.4912,46400000.0
2007-07-25 21:50:00,2.4912,2.4913,2.4912,2.4913,68800000.0
2007-07-25 21:51:00,2.4913,2.4915,2.4912,2.4914,71400000.0
2007-07-25 21:52:00,2.4914,2.49155,2.49135,2.49145,32000000.0
2007-07-25 21:53:00,2.49145,2.4915,2.4914,2.4915,62400000.0
2007-07-25 21:54:00,2.49067,2.49116,2.49067,2.49116,204000000.0
2007-07-25 21:55:00,2.4917,2.4921,2.4917,2.4921,87200000.0
2007-07-25 21:56:00,2.4921,2.4921,2.4912,2.49125,164800000.0
2007-07-25 21:57:00,2.4913,2.49175,2.4913,2.4914,280600000.0
2007-07-25 21:58:00,2.4915,2.49155,2.49125,2.49125,73600000.0
2007-07-25 21:59:00,2.49125,2.49145,2.49095,2.491,95200000.0
2007-07-25 22:00:00,2.49095,2.49115,2.4907,2.4908,338099998.0
2007-07-25 22:01:00,2.491,2.4912,2.491,2.4912,135700000.0
2007-07-25 22:02:00,2.4912,2.4912,2.49085,2.49085,84800000.0
2007-07-25 22:03:00,2.4909,2.4911,2.49035,2.49055,298800000.0
2007-07-25 22:04:00,2.49055,2.4907,2.4905,2.49065,192000001.0
2007-07-25 22:05:00,2.49065,2.4908,2.4905,2.4906,158800000.0
2007-07-25 22:06:00,2.4907,2.4907,2.49065,2.49065,14000000.0
2007-07-25 22:07:00,2.4906,2.49065,2.49045,2.49055,309600000.0
2007-07-25 22:08:00,2.4906,2.4906,2.4901,2.4903,127600000.0
2007-07-25 22:09:00,2.4903,2.4905,2.4903,2.4903,196400000.0
2007-07-25 22:10:00,2.4904,2.49065,2.4902,2.4904,444800003.0
2007-07-25 22:11:00,2.49045,2.4906,2.49035,2.49055,185699999.0
2007-07-25 22:12:00,2.4906,2.4907,2.4902,2.4902,110400000.0
2007-07-25 22:13:00,2.4902,2.4905,2.49,2.49,158400000.0
2007-07-25 22:14:00,2.4901,2.49095,2.4901,2.4908,207800000.0
2007-07-25 22:15:00,2.4907,2.4911,2.4907,2.49085,142000000.0
2007-07-25 22:16:00,2.4909,2.4911,2.4909,2.4911,52300000.0
2007-07-25 22:17:00,2.4912,2.4912,2.4911,2.4911,82400000.0
2007-07-25 22:18:00,2.4911,2.4911,2.4911,2.4911,16800000.0
2007-07-25 22:19:00,2.49105,2.4918,2.49105,2.4918,126000000.0
2007-07-25 22:20:00,2.4916,2.4916,2.49125,2.4914,126000000.0
2007-07-25 22:21:00,2.4915,2.4915,2.4914,2.49145,93200000.0
2007-07-25 22:22:00,2.49145,2.49215,2.49145,2.492,193600000.0
2007-07-25 22:23:00,2.492,2.492,2.4916,2.4916,94600000.0
2007-07-25 22:24:00,2.4916,2.4916,2.4916,2.4916,20000000.0
2007-07-25 22:25:00,2.49155,2.49155,2.4913,2.4913,42400000.0
2007-07-25 22:26:00,2.4914,2.4915,2.4914,2.4914,68800000.0
2007-07-25 22:27:00,2.4914,2.49145,2.4912,2.49145,182899999.0
2007-07-25 22:28:00,2.49145,2.4916,2.49085,2.49105,160000000.0
2007-07-25 22:29:00,2.491,2.4912,2.49095,2.4911,88400000.0
2007-07-25 22:30:00,2.4913,2.4913,2.4909,2.491,122400000.0
2007-07-25 22:31:00,2.4911,2.49145,2.491,2.49125,86300000.0
2007-07-25 22:32:00,2.4913,2.4913,2.4913,2.4913,8000000.0
2007-07-25 22:33:00,2.49125,2.49135,2.49125,2.49135,12000000.0
2007-07-25 22:34:00,2.4914,2.49145,2.4914,2.49145,46400000.0
2007-07-25 22:35:00,2.49145,2.49145,2.49135,2.49135,40000000.0
2007-07-25 22:36:00,2.49135,2.4914,2.49105,2.4914,129400000.0
2007-07-25 22:37:00,2.49145,2.4919,2.49145,2.4919,60800000.0
2007-07-25 22:38:00,2.492,2.492,2.4916,2.4917,119600000.0
2007-07-25 22:39:00,2.4917,2.4918,2.49145,2.4918,246400000.0
2007-07-25 22:40:00,2.4918,2.4918,2.49155,2.4916,89600000.0
2007-07-25 22:41:00,2.4916,2.4919,2.4914,2.49155,339799999.0
2007-07-25 22:42:00,2.4915,2.4917,2.4911,2.4913,258200000.0
2007-07-25 22:43:00,2.4913,2.49135,2.49125,2.4913,58200000.0
2007-07-25 22:44:00,2.4914,2.4917,2.49115,2.4914,213499998.0
2007-07-25 22:45:00,2.4915,2.4919,2.4913,2.4915,262300000.0
2007-07-25 22:46:00,2.4916,2.4918,2.4915,2.4916,103200000.0
2007-07-25 22:47:00,2.49165,2.4917,2.4916,2.4916,100600000.0
2007-07-25 22:48:00,2.4916,2.4918,2.49155,2.4917,154000000.0
2007-07-25 22:49:00,2.49165,2.4917,2.49135,2.4917,94000000.0
2007-07-25 22:50:00,2.4917,2.4918,2.49135,2.4916,134300000.0
2007-07-25 22:51:00,2.49155,2.4916,2.4914,2.4914,85400000.0
2007-07-25 22:52:00,2.49125,2.4917,2.4912,2.4916,162900000.0
2007-07-25 22:53:00,2.4916,2.4916,2.49125,2.49125,100400000.0
2007-07-25 22:54:00,2.49125,2.4913,2.49105,2.4911,72800000.0
2007-07-25 22:55:00,2.4911,2.4911,2.4911,2.4911,45600000.0
2007-07-25 22:56:00,2.4911,2.4912,2.49105,2.4912,80800000.0
2007-07-25 22:57:00,2.4911,2.4913,2.4911,2.4912,32800000.0
2007-07-25 22:58:00,2.4912,2.4918,2.4912,2.4917,104000000.0
2007-07-25 22:59:00,2.4917,2.4917,2.4913,2.4916,47300000.0
2007-07-25 23:00:00,2.4914,2.4916,2.4898,2.4913,81600000.0
2007-07-25 23:01:00,2.4911,2.4917,2.4911,2.4917,30100000.0
2007-07-25 23:02:00,2.4917,2.492,2.4917,2.4918,46000000.0
2007-07-25 23:03:00,2.4918,2.4918,2.4917,2.4917,50400000.0
2007-07-25 23:04:00,2.4917,2.4917,2.4914,2.4916,81100000.0
2007-07-25 23:05:00,2.4916,2.4916,2.4913,2.4914,96800000.0
2007-07-25 23:06:00,2.4913,2.4915,2.4912,2.4914,144000000.0
2007-07-25 23:07:00,2.4913,2.4914,2.4913,2.4914,11000000.0
2007-07-25 23:08:00,2.4915,2.4915,2.4912,2.4912,39800000.0
2007-07-25 23:09:00,2.4913,2.4913,2.4912,2.4912,4800000.0
2007-07-25 23:10:00,2.4912,2.4913,2.4911,2.4912,103200000.0
2007-07-25 23:11:00,2.4913,2.4913,2.4913,2.4913,45600000.0
2007-07-25 23:12:00,2.4914,2.4914,2.4912,2.4913,33700000.0
2007-07-25 23:13:00,2.4912,2.4912,2.4912,2.4912,8800000.0
2007-07-25 23:14:00,2.49115,2.4912,2.491,2.4912,82200000.0
2007-07-25 23:15:00,2.4912,2.4912,2.4908,2.4908,127200000.0
2007-07-25 23:16:00,2.4908,2.4911,2.4908,2.4911,76000000.0
2007-07-25 23:17:00,2.491,2.49145,2.4909,2.4913,265200000.0
2007-07-25 23:18:00,2.4913,2.4913,2.4911,2.4911,136600000.0
2007-07-25 23:19:00,2.4912,2.4913,2.4912,2.4913,92000000.0
2007-07-25 23:20:00,2.4913,2.49155,2.4911,2.4911,103800000.0
2007-07-25 23:21:00,2.4912,2.49165,2.4911,2.49145,196000000.0
2007-07-25 23:22:00,2.49145,2.49145,2.4914,2.49145,35800000.0
2007-07-25 23:23:00,2.49155,2.49165,2.49155,2.49165,14400000.0
2007-07-25 23:24:00,2.4915,2.4915,2.49145,2.49145,23200000.0
2007-07-25 23:25:00,2.4915,2.4915,2.49135,2.49135,35700000.0
2007-07-25 23:26:00,2.49145,2.49165,2.4914,2.49155,88300000.0
2007-07-25 23:27:00,2.49155,2.49205,2.49155,2.49205,151000000.0
2007-07-25 23:28:00,2.492,2.4921,2.4918,2.492,171600000.0
2007-07-25 23:29:00,2.492,2.4921,2.49195,2.4921,42400000.0
2007-07-25 23:30:00,2.4921,2.4921,2.49135,2.49135,163000000.0
2007-07-25 23:31:00,2.49135,2.49165,2.49135,2.49165,68100000.0
2007-07-25 23:32:00,2.49155,2.4916,2.49155,2.4916,52000000.0
2007-07-25 23:33:00,2.4916,2.4916,2.49145,2.49145,32000000.0
2007-07-25 23:34:00,2.49145,2.49155,2.49145,2.49155,52800000.0
2007-07-25 23:35:00,2.49155,2.49155,2.49135,2.49135,22400000.0
2007-07-25 23:36:00,2.49135,2.4922,2.49135,2.49165,119200000.0
2007-07-25 23:37:00,2.4917,2.49195,2.4916,2.49175,102100000.0
2007-07-25 23:38:00,2.49175,2.49185,2.49175,2.49175,56800000.0
2007-07-25 23:39:00,2.4918,2.49195,2.49165,2.4917,40800000.0
2007-07-25 23:40:00,2.4916,2.49215,2.4916,2.492,179700000.0
2007-07-25 23:41:00,2.4921,2.4923,2.4918,2.4918,73600000.0
2007-07-25 23:42:00,2.4921,2.4922,2.4921,2.4921,32000000.0
2007-07-25 23:43:00,2.492,2.492,2.49195,2.49195,8800000.0
2007-07-25 23:44:00,2.49195,2.49205,2.49195,2.49205,12000000.0
2007-07-25 23:45:00,2.492,2.492,2.49195,2.49195,10400000.0
2007-07-25 23:46:00,2.4919,2.492,2.4919,2.49195,40800000.0
2007-07-25 23:47:00,2.49215,2.49215,2.492,2.49205,59300000.0
2007-07-25 23:48:00,2.49215,2.49255,2.4921,2.4922,118300000.0
2007-07-25 23:49:00,2.4922,2.4924,2.4919,2.4922,74800000.0
2007-07-25 23:50:00,2.49215,2.49215,2.49215,2.49215,4000000.0
2007-07-25 23:51:00,2.4917,2.49183,2.49161,2.49182,177600000.0
2007-07-25 23:52:00,2.4925,2.4925,2.49215,2.4922,31200000.0
2007-07-25 23:53:00,2.4921,2.4921,2.4919,2.492,17300000.0
2007-07-25 23:54:00,2.492,2.492,2.49145,2.4919,75600000.0
2007-07-25 23:55:00,2.4919,2.4919,2.4919,2.4919,20000000.0
2007-07-25 23:56:00,2.4919,2.4919,2.4917,2.4918,65600000.0
2007-07-25 23:57:00,2.4917,2.49215,2.4917,2.4919,51200000.0
2007-07-25 23:58:00,2.49185,2.49185,2.49175,2.49175,12000000.0
2007-07-25 23:59:00,2.49175,2.49205,2.4915,2.49155,58400000.0
2007-07-26 00:00:00,2.4916,2.4916,2.49155,2.49155,12000000.0
2007-07-26 00:01:00,2.49155,2.4917,2.4914,2.4914,64800000.0
2007-07-26 00:02:00,2.4914,2.49155,2.49115,2.49115,71200000.0
2007-07-26 00:03:00,2.49105,2.4915,2.491,2.4914,85600000.0
2007-07-26 00:04:00,2.49135,2.49175,2.49115,2.4917,258300000.0
2007-07-26 00:05:00,2.49165,2.49165,2.49145,2.49145,71200000.0
2007-07-26 00:06:00,2.49145,2.4915,2.49105,2.49145,115400000.0
2007-07-26 00:07:00,2.4917,2.4917,2.4909,2.4914,111100000.0
2007-07-26 00:08:00,2.4914,2.4914,2.491,2.4913,122600000.0
2007-07-26 00:09:00,2.491,2.4913,2.491,2.491,100000000.0
2007-07-26 00:10:00,2.4909,2.4911,2.4909,2.4911,30400000.0
2007-07-26 00:11:00,2.4911,2.4911,2.4911,2.4911,10000000.0
2007-07-26 00:12:00,2.4912,2.4912,2.4912,2.4912,6000000.0
2007-07-26 00:13:00,2.4912,2.4912,2.4909,2.4912,82800000.0
2007-07-26 00:14:00,2.4912,2.4912,2.4908,2.4909,61200000.0
2007-07-26 00:15:00,2.4909,2.4909,2.4909,2.4909,6200000.0
2007-07-26 00:16:00,2.4909,2.4912,2.4909,2.4912,44000000.0
2007-07-26 00:17:00,2.4909,2.4912,2.4909,2.4911,8000000.0
2007-07-26 00:18:00,2.4911,2.4911,2.4911,2.4911,44800000.0
2007-07-26 00:19:00,2.49115,2.4912,2.49115,2.4912,94400000.0
2007-07-26 00:20:00,2.4912,2.4912,2.4912,2.4912,24800000.0
2007-07-26 00:21:00,2.4912,2.4913,2.4912,2.4912,52000000.0
2007-07-26 00:22:00,2.4912,2.4912,2.4912,2.4912,12400000.0
2007-07-26 00:23:00,2.4912,2.4914,2.4912,2.4912,28000000.0
2007-07-26 00:24:00,2.4912,2.49135,2.4912,2.49135,19200000.0
2007-07-26 00:25:00,2.49135,2.49135,2.49105,2.4913,62100000.0
2007-07-26 00:26:00,2.4913,2.49135,2.491,2.4913,68000000.0
2007-07-26 00:27:00,2.4913,2.4913,2.4913,2.4913,22800000.0
2007-07-26 00:28:00,2.49108,2.49124,2.49091,2.49091,122400000.0
2007-07-26 00:29:00,2.49136,2.49136,2.49112,2.49118,85600000.0
2007-07-26 00:30:00,2.4913,2.4913,2.4909,2.4909,12000000.0
2007-07-26 00:31:00,2.491,2.4913,2.491,2.491,61100000.0
2007-07-26 00:32:00,2.4912,2.4912,2.4909,2.49095,36400000.0
2007-07-26 00:33:00,2.49057,2.49064,2.49045,2.49058,140000000.0
2007-07-26 00:34:00,2.49065,2.49081,2.49061,2.49078,109400000.0
2007-07-26 00:35:00,2.4909,2.491,2.4908,2.491,50400000.0
2007-07-26 00:36:00,2.491,2.4913,2.4909,2.491,74400000.0
2007-07-26 00:37:00,2.491,2.491,2.4907,2.49075,23200000.0
2007-07-26 00:38:00,2.49075,2.4909,2.49075,2.4909,40000000.0
2007-07-26 00:39:00,2.4908,2.49095,2.4908,2.49095,64000000.0
2007-07-26 00:40:00,2.49095,2.4912,2.49085,2.49105,62400000.0
2007-07-26 00:41:00,2.49105,2.49105,2.49085,2.49105,28800000.0
2007-07-26 00:42:00,2.49105,2.49105,2.49105,2.49105,12000000.0
2007-07-26 00:43:00,2.49105,2.49105,2.49085,2.49105,30000000.0
2007-07-26 00:44:00,2.49105,2.49115,2.49085,2.49115,98400000.0
2007-07-26 00:45:00,2.49115,2.49115,2.4908,2.49095,42400000.0
2007-07-26 00:46:00,2.49095,2.49095,2.4906,2.4909,80500000.0
2007-07-26 00:47:00,2.4909,2.491,2.4909,2.491,17600000.0
2007-07-26 00:48:00,2.4912,2.4915,2.4912,2.4913,25600000.0
2007-07-26 00:49:00,2.4912,2.4914,2.49075,2.49115,170800000.0
2007-07-26 00:50:00,2.4912,2.49125,2.49105,2.49125,47200000.0
2007-07-26 00:51:00,2.49115,2.49115,2.4909,2.4909,23200000.0
2007-07-26 00:52:00,2.49115,2.49115,2.49115,2.49115,12000000.0
2007-07-26 00:53:00,2.49115,2.49115,2.49115,2.49115,20000000.0
2007-07-26 00:54:00,2.49115,2.49135,2.4909,2.49115,62200000.0
2007-07-26 00:55:00,2.49115,2.49115,2.4911,2.4911,10400000.0
2007-07-26 00:56:00,2.4911,2.4911,2.4911,2.4911,4800000.0
2007-07-26 00:57:00,2.4911,2.4911,2.49065,2.49065,43800000.0
2007-07-26 00:58:00,2.49075,2.4908,2.49075,2.4908,12800000.0
2007-07-26 00:59:00,2.491,2.4911,2.4907,2.49095,41500000.0
2007-07-26 01:00:00,2.49095,2.49095,2.4908,2.4909,32000000.0
2007-07-26 01:01:00,2.4909,2.4911,2.4904,2.4904,121200000.0
2007-07-26 01:02:00,2.49075,2.49075,2.49055,2.49055,20000000.0
2007-07-26 01:03:00,2.4902,2.4905,2.4901,2.4904,194200000.0
2007-07-26 01:04:00,2.4904,2.49045,2.4902,2.4902,67200000.0
2007-07-26 01:05:00,2.4902,2.4905,2.4899,2.4903,199100000.0
2007-07-26 01:06:00,2.49035,2.4904,2.49015,2.4902,76000000.0
2007-07-26 01:07:00,2.49015,2.4902,2.49015,2.49015,16000000.0
2007-07-26 01:08:00,2.49015,2.4902,2.4901,2.4902,54400000.0
2007-07-26 01:09:00,2.4902,2.4902,2.4901,2.4902,61600000.0
2007-07-26 01:10:00,2.49025,2.4903,2.49025,2.4903,19200000.0
2007-07-26 01:11:00,2.4903,2.4905,2.4901,2.4905,143800000.0
2007-07-26 01:12:00,2.4905,2.4905,2.49045,2.49045,12800000.0
2007-07-26 01:13:00,2.49045,2.49045,2.49045,2.49045,32000000.0
2007-07-26 01:14:00,2.4904,2.49045,2.4904,2.49045,29600000.0
2007-07-26 01:15:00,2.4904,2.4904,2.4902,2.4902,144000000.0
2007-07-26 01:16:00,2.4902,2.4902,2.4901,2.4902,44000000.0
2007-07-26 01:17:00,2.4902,2.4902,2.4902,2.4902,34000000.0
2007-07-26 01:18:00,2.4902,2.4902,2.4902,2.4902,42000000.0
2007-07-26 01:19:00,2.4902,2.4902,2.4902,2.4902,14000000.0
2007-07-26 01:20:00,2.4902,2.4902,2.4899,2.4902,16800000.0
2007-07-26 01:21:00,2.4902,2.4902,2.4902,2.4902,20000000.0
2007-07-26 01:22:00,2.4902,2.49025,2.4902,2.49025,14000000.0
2007-07-26 01:23:00,2.49025,2.4903,2.4902,2.4903,37600000.0
2007-07-26 01:24:00,2.4903,2.49035,2.4903,2.49035,8800000.0
2007-07-26 01:25:00,2.49035,2.4906,2.4902,2.4906,168100000.0
2007-07-26 01:26:00,2.48976,2.49041,2.48976,2.48995,345100000.0
2007-07-26 01:27:00,2.4906,2.4909,2.4904,2.4909,49100000.0
2007-07-26 01:28:00,2.4909,2.4909,2.4904,2.49045,158900000.0
2007-07-26 01:29:00,2.49045,2.4907,2.4903,2.4905,208800000.0
2007-07-26 01:30:00,2.4905,2.49065,2.4905,2.4906,67200000.0
2007-07-26 01:31:00,2.4906,2.4906,2.4905,2.4906,88600000.0
2007-07-26 01:32:00,2.4906,2.4906,2.4906,2.4906,14000000.0
2007-07-26 01:33:00,2.4906,2.4907,2.4905,2.4907,73600000.0
2007-07-26 01:34:00,2.4907,2.49075,2.49055,2.49055,61600000.0
2007-07-26 01:35:00,2.4905,2.4906,2.4904,2.4906,40300000.0
2007-07-26 01:36:00,2.4907,2.49075,2.4904,2.49065,50200000.0
2007-07-26 01:37:00,2.49065,2.49075,2.49055,2.49075,35200000.0
2007-07-26 01:38:00,2.49085,2.491,2.49085,2.491,43200000.0
2007-07-26 01:39:00,2.491,2.49105,2.4908,2.49085,124800000.0
2007-07-26 01:40:00,2.49085,2.4909,2.4908,2.49085,85600000.0
2007-07-26 01:41:00,2.49085,2.49085,2.4907,2.4907,18400000.0
2007-07-26 01:42:00,2.4907,2.49085,2.4905,2.4906,214900000.0
2007-07-26 01:43:00,2.4905,2.4907,2.4905,2.4906,159800003.0
2007-07-26 01:44:00,2.4906,2.49075,2.4906,2.4906,326000000.0
2007-07-26 01:45:00,2.4907,2.491,2.4907,2.491,247999999.0
2007-07-26 01:46:00,2.4911,2.49125,2.4908,2.49125,229200000.0
2007-07-26 01:47:00,2.4912,2.4914,2.4911,2.4912,70500000.0
2007-07-26 01:48:00,2.4912,2.4912,2.491,2.4911,78400000.0
2007-07-26 01:49:00,2.4911,2.4913,2.4908,2.491,315200000.0
2007-07-26 01:50:00,2.491,2.4911,2.491,2.4911,16800000.0
2007-07-26 01:51:00,2.4912,2.4914,2.4911,2.4914,68000000.0
2007-07-26 01:52:00,2.4914,2.4914,2.4913,2.49135,48000000.0
2007-07-26 01:53:00,2.49135,2.492,2.49135,2.492,92000000.0
2007-07-26 01:54:00,2.492,2.492,2.4916,2.49185,163500000.0
2007-07-26 01:55:00,2.4919,2.492,2.4917,2.492,113300000.0
2007-07-26 01:56:00,2.492,2.49205,2.4918,2.4919,105800000.0
2007-07-26 01:57:00,2.4916,2.492,2.4916,2.4919,131200000.0
2007-07-26 01:58:00,2.4919,2.4919,2.4918,2.4919,74400000.0
2007-07-26 01:59:00,2.4919,2.4921,2.4919,2.492,67500000.0
2007-07-26 02:00:00,2.492,2.4924,2.4918,2.492,52000000.0
2007-07-26 02:01:00,2.492,2.492,2.4916,2.4916,92800000.0
2007-07-26 02:02:00,2.4916,2.4918,2.4914,2.4918,193600000.0
2007-07-26 02:03:00,2.4917,2.4917,2.4913,2.4916,207900000.0
2007-07-26 02:04:00,2.4916,2.4917,2.4914,2.4917,350800000.0
2007-07-26 02:05:00,2.4917,2.4917,2.4916,2.4916,19200000.0
2007-07-26 02:06:00,2.4916,2.4917,2.4915,2.49155,265200000.0
2007-07-26 02:07:00,2.49155,2.49155,2.4915,2.4915,69600000.0
2007-07-26 02:08:00,2.4915,2.49155,2.49135,2.4914,270400000.0
2007-07-26 02:09:00,2.4914,2.4914,2.4912,2.4912,210400000.0
2007-07-26 02:10:00,2.4913,2.4914,2.491,2.4914,160000000.0
2007-07-26 02:11:00,2.4914,2.4916,2.4914,2.4914,76000000.0
2007-07-26 02:12:00,2.4914,2.4914,2.4913,2.4914,39600000.0
2007-07-26 02:13:00,2.4914,2.4914,2.49125,2.4914,175200000.0
2007-07-26 02:14:00,2.4914,2.4914,2.4913,2.4913,86400000.0
2007-07-26 02:15:00,2.49057,2.49086,2.49056,2.49061,129600000.0
2007-07-26 02:16:00,2.4913,2.4913,2.4912,2.4913,54800000.0
2007-07-26 02:17:00,2.4913,2.4914,2.4913,2.4914,29600000.0
2007-07-26 02:18:00,2.4914,2.4915,2.4913,2.4914,72000000.0
2007-07-26 02:19:00,2.4914,2.4914,2.49,2.4901,399600000.0
2007-07-26 02:20:00,2.4904,2.49055,2.4903,2.4904,260400000.0
2007-07-26 02:21:00,2.4905,2.4905,2.4904,2.4904,41600000.0
2007-07-26 02:22:00,2.4904,2.4904,2.4903,2.4903,36000000.0
2007-07-26 02:23:00,2.48974,2.48987,2.48962,2.48987,88800000.0
2007-07-26 02:24:00,2.4903,2.4903,2.4901,2.4902,148000000.0
2007-07-26 02:25:00,2.4902,2.4902,2.4895,2.4897,206400000.0
2007-07-26 02:26:00,2.4897,2.4899,2.4897,2.4898,66000000.0
2007-07-26 02:27:00,2.4898,2.49,2.4898,2.49,90400000.0
2007-07-26 02:28:00,2.4899,2.4899,2.4897,2.4898,273600000.0
2007-07-26 02:29:00,2.4899,2.4899,2.4899,2.4899,40000000.0
2007-07-26 02:30:00,2.4899,2.48995,2.4898,2.4899,334400000.0
2007-07-26 02:31:00,2.4899,2.4899,2.4898,2.4899,173000000.0
2007-07-26 02:32:00,2.4899,2.4901,2.4899,2.4901,185100000.0
2007-07-26 02:33:00,2.4901,2.4903,2.4901,2.4903,127700000.0
2007-07-26 02:34:00,2.4903,2.4903,2.49,2.4901,115199998.0
2007-07-26 02:35:00,2.4903,2.4903,2.4903,2.4903,12000000.0
2007-07-26 02:36:00,2.4903,2.4903,2.4903,2.4903,9800000.0
2007-07-26 02:37:00,2.4903,2.4907,2.4903,2.4904,88800000.0
2007-07-26 02:38:00,2.4904,2.4904,2.4902,2.4904,180800000.0
2007-07-26 02:39:00,2.4904,2.4905,2.4904,2.4905,160000000.0
2007-07-26 02:40:00,2.49004,2.49033,2.49002,2.49033,92800000.0
2007-07-26 02:41:00,2.4905,2.4907,2.4905,2.4905,227600000.0
2007-07-26 02:42:00,2.4905,2.4907,2.4904,2.4907,280399999.0
2007-07-26 02:43:00,2.4906,2.4909,2.4906,2.4909,93600000.0
2007-07-26 02:44:00,2.4909,2.4911,2.4909,2.4909,53500000.0
2007-07-26 02:45:00,2.4909,2.491,2.4909,2.491,22400000.0
2007-07-26 02:46:00,2.4909,2.4909,2.4909,2.4909,36800000.0
2007-07-26 02:47:00,2.4911,2.4911,2.4908,2.4908,189600000.0
2007-07-26 02:48:00,2.4909,2.4909,2.4909,2.4909,2400000.0
2007-07-26 02:49:00,2.49085,2.4909,2.4908,2.4909,36000000.0
2007-07-26 02:50:00,2.4908,2.4909,2.4908,2.4909,142400000.0
2007-07-26 02:51:00,2.4909,2.4911,2.4909,2.491,152800000.0
2007-07-26 02:52:00,2.491,2.491,2.4905,2.49055,162400000.0
2007-07-26 02:53:00,2.4906,2.4907,2.4904,2.49065,325600000.0
2007-07-26 02:54:00,2.4908,2.4909,2.4906,2.4909,335499998.0
2007-07-26 02:55:00,2.4909,2.4913,2.4907,2.491,501800000.0
2007-07-26 02:56:00,2.491,2.4912,2.491,2.491,201799997.0
2007-07-26 02:57:00,2.4912,2.4912,2.491,2.491,96800000.0
2007-07-26 02:58:00,2.4911,2.4912,2.491,2.4911,96000000.0
2007-07-26 02:59:00,2.491,2.4912,2.4909,2.491,140000000.0
2007-07-26 03:00:00,2.491,2.4914,2.491,2.4911,256000000.0
2007-07-26 03:01:00,2.4912,2.4913,2.491,2.4913,346800000.0
2007-07-26 03:02:00,2.4913,2.4914,2.4913,2.4914,183000000.0
2007-07-26 03:03:00,2.4914,2.4915,2.4911,2.4913,452400003.0
2007-07-26 03:04:00,2.4913,2.4913,2.4911,2.4913,259600000.0
2007-07-26 03:05:00,2.4913,2.4914,2.491,2.491,309599999.0
2007-07-26 03:06:00,2.4911,2.49115,2.4909,2.4911,204000000.0
2007-07-26 03:07:00,2.4911,2.4912,2.4909,2.4911,200000000.0
2007-07-26 03:08:00,2.4911,2.4911,2.4905,2.49075,508300000.0
2007-07-26 03:09:00,2.49075,2.49075,2.49055,2.49065,122200000.0
2007-07-26 03:10:00,2.4907,2.4909,2.4907,2.49085,147800000.0
2007-07-26 03:11:00,2.49085,2.491,2.4907,2.491,116800000.0
2007-07-26 03:12:00,2.49085,2.491,2.4908,2.4908,183200000.0
2007-07-26 03:13:00,2.4908,2.4912,2.4906,2.4912,238299999.0
2007-07-26 03:14:00,2.4912,2.4913,2.4909,2.4909,364800000.0
2007-07-26 03:15:00,2.4909,2.4911,2.4909,2.4911,108800000.0
2007-07-26 03:16:00,2.4912,2.4912,2.4909,2.4911,227200000.0
2007-07-26 03:17:00,2.4911,2.4911,2.4909,2.491,73600000.0
2007-07-26 03:18:00,2.491,2.4912,2.491,2.491,167200000.0
2007-07-26 03:19:00,2.491,2.4911,2.4908,2.4909,486600001.0
2007-07-26 03:20:00,2.491,2.49115,2.4907,2.4911,284200000.0
2007-07-26 03:21:00,2.4911,2.4912,2.4911,2.4912,51200000.0
2007-07-26 03:22:00,2.49115,2.49115,2.4907,2.4909,201600000.0
2007-07-26 03:23:00,2.491,2.491,2.4908,2.4908,119600000.0
2007-07-26 03:24:00,2.4907,2.4908,2.4906,2.4908,39200000.0
2007-07-26 03:25:00,2.4908,2.4908,2.4903,2.4903,115100000.0
2007-07-26 03:26:00,2.4903,2.4905,2.4903,2.4903,76000000.0
2007-07-26 03:27:00,2.4905,2.4905,2.49,2.4903,126000000.0
2007-07-26 03:28:00,2.4903,2.4906,2.4903,2.4903,155600000.0
2007-07-26 03:29:00,2.4903,2.4908,2.4903,2.4906,204000000.0
2007-07-26 03:30:00,2.4907,2.4907,2.4904,2.4907,246200000.0
2007-07-26 03:31:00,2.4908,2.4911,2.4907,2.4909,214400000.0
2007-07-26 03:32:00,2.4909,2.4911,2.4907,2.4908,276800000.0
2007-07-26 03:33:00,2.49085,2.4913,2.49085,2.4913,111100000.0
2007-07-26 03:34:00,2.4911,2.4912,2.4908,2.491,118600000.0
2007-07-26 03:35:00,2.4911,2.4911,2.4911,2.4911,11200000.0
2007-07-26 03:36:00,2.4911,2.4913,2.4911,2.4913,20800000.0
2007-07-26 03:37:00,2.4915,2.4916,2.4915,2.4915,56000000.0
2007-07-26 03:38:00,2.4915,2.4915,2.4902,2.4905,509800000.0
2007-07-26 03:39:00,2.4904,2.4905,2.48905,2.4899,888000001.0
2007-07-26 03:40:00,2.4899,2.4899,2.4897,2.4897,292000000.0
2007-07-26 03:41:00,2.4897,2.4897,2.4897,2.4897,184000000.0
2007-07-26 03:42:00,2.4897,2.4897,2.48945,2.4897,609500000.0
2007-07-26 03:43:00,2.4897,2.4898,2.4896,2.4898,259300000.0
2007-07-26 03:44:00,2.4898,2.4898,2.4895,2.4895,159200000.0
2007-07-26 03:45:00,2.4895,2.4898,2.4893,2.4895,251200000.0
2007-07-26 03:46:00,2.4895,2.4897,2.4895,2.4897,184000000.0
2007-07-26 03:47:00,2.4896,2.4897,2.4896,2.4897,31200000.0
2007-07-26 03:48:00,2.4898,2.4898,2.4897,2.4897,33600000.0
2007-07-26 03:49:00,2.48975,2.4898,2.48975,2.4898,20800000.0
2007-07-26 03:50:00,2.4898,2.49,2.4898,2.49,111100000.0
2007-07-26 03:51:00,2.49,2.4901,2.4897,2.4901,221700000.0
2007-07-26 03:52:00,2.49,2.49,2.4896,2.4896,238199997.0
2007-07-26 03:53:00,2.4897,2.4898,2.4896,2.4896,16000000.0
2007-07-26 03:54:00,2.4897,2.4897,2.4896,2.4896,36000000.0
2007-07-26 03:55:00,2.4896,2.4898,2.4896,2.4898,86400000.0
2007-07-26 03:56:00,2.4898,2.4899,2.4893,2.4895,293800001.0
2007-07-26 03:57:00,2.48945,2.48945,2.4893,2.48945,47200000.0
2007-07-26 03:58:00,2.4894,2.4894,2.4892,2.4894,202400000.0
2007-07-26 03:59:00,2.4894,2.4894,2.4891,2.4892,143200000.0
2007-07-26 04:00:00,2.4891,2.4892,2.4891,2.4892,71900000.0
2007-07-26 04:01:00,2.4891,2.48925,2.4891,2.4892,141399999.0
2007-07-26 04:02:00,2.4892,2.4894,2.4891,2.4892,171000001.0
2007-07-26 04:03:00,2.4894,2.4894,2.4892,2.4892,144000000.0
2007-07-26 04:04:00,2.4892,2.4897,2.4892,2.4897,125600000.0
2007-07-26 04:05:00,2.4897,2.48985,2.4895,2.4898,64800000.0
2007-07-26 04:06:00,2.48937,2.48949,2.48895,2.48915,124000000.0
2007-07-26 04:07:00,2.4898,2.49,2.48965,2.48985,54400000.0
2007-07-26 04:08:00,2.48985,2.48985,2.4896,2.4898,28000000.0
2007-07-26 04:09:00,2.4898,2.48985,2.4897,2.4898,42800000.0
2007-07-26 04:10:00,2.4898,2.4899,2.4898,2.4898,22200000.0
2007-07-26 04:11:00,2.4898,2.48985,2.4897,2.4898,140200000.0
2007-07-26 04:12:00,2.48975,2.48985,2.4894,2.4897,175600000.0
2007-07-26 04:13:00,2.4897,2.4897,2.4895,2.4896,83600000.0
2007-07-26 04:14:00,2.4896,2.4897,2.4895,2.4896,64000000.0
2007-07-26 04:15:00,2.4896,2.4897,2.4896,2.4896,30200000.0
2007-07-26 04:16:00,2.4896,2.4897,2.4887,2.4889,339199998.0
2007-07-26 04:17:00,2.4886,2.4889,2.4884,2.4887,231600000.0
2007-07-26 04:18:00,2.4887,2.4887,2.48815,2.4883,268800000.0
2007-07-26 04:19:00,2.4883,2.4885,2.4883,2.4883,167800000.0
2007-07-26 04:20:00,2.4883,2.4885,2.4883,2.4883,65200000.0
2007-07-26 04:21:00,2.4882,2.4883,2.4882,2.4883,4000000.0
2007-07-26 04:22:00,2.4883,2.4883,2.4882,2.4883,31200000.0
2007-07-26 04:23:00,2.4883,2.4883,2.488,2.4882,302199999.0
2007-07-26 04:24:00,2.4883,2.4884,2.4881,2.4882,236100000.0
2007-07-26 04:25:00,2.4881,2.4885,2.4881,2.4884,165200000.0
2007-07-26 04:26:00,2.4884,2.4889,2.4883,2.4889,197600000.0
2007-07-26 04:27:00,2.4888,2.4888,2.4881,2.4887,360200000.0
2007-07-26 04:28:00,2.4886,2.4886,2.4884,2.4884,72000000.0
2007-07-26 04:29:00,2.4884,2.4886,2.4883,2.4884,86400000.0
2007-07-26 04:30:00,2.4884,2.4887,2.4881,2.4887,242800000.0
2007-07-26 04:31:00,2.4887,2.4891,2.4885,2.4885,298700000.0
2007-07-26 04:32:00,2.4885,2.4887,2.4884,2.48855,363000000.0
2007-07-26 04:33:00,2.4886,2.4891,2.4886,2.4889,116000000.0
2007-07-26 04:34:00,2.4889,2.489,2.4887,2.4887,145600000.0
2007-07-26 04:35:00,2.4887,2.4889,2.4887,2.4888,94400000.0
2007-07-26 04:36:00,2.4888,2.489,2.4887,2.4887,91900000.0
2007-07-26 04:37:00,2.4889,2.48905,2.4887,2.4888,183100000.0
2007-07-26 04:38:00,2.48895,2.4891,2.4886,2.4889,234300000.0
2007-07-26 04:39:00,2.4889,2.4889,2.4886,2.4886,107200000.0
2007-07-26 04:40:00,2.4886,2.4886,2.4885,2.48855,41300000.0
2007-07-26 04:41:00,2.4886,2.4886,2.48835,2.4886,64500000.0
2007-07-26 04:42:00,2.4886,2.4886,2.4886,2.4886,18400000.0
2007-07-26 04:43:00,2.4887,2.4887,2.4886,2.4887,115200000.0
2007-07-26 04:44:00,2.4887,2.4887,2.4884,2.4886,143200000.0
2007-07-26 04:45:00,2.4886,2.4887,2.4886,2.4886,52800000.0
2007-07-26 04:46:00,2.4886,2.4888,2.4886,2.4886,76000000.0
2007-07-26 04:47:00,2.4886,2.4886,2.4883,2.4886,120000000.0
2007-07-26 04:48:00,2.4886,2.4886,2.4884,2.4884,72000000.0
2007-07-26 04:49:00,2.4884,2.4888,2.4884,2.4885,375700002.0
2007-07-26 04:50:00,2.4886,2.4888,2.4885,2.4888,180000000.0
2007-07-26 04:51:00,2.48806,2.4886,2.488,2.48827,147500000.0
2007-07-26 04:52:00,2.4888,2.4889,2.4885,2.4888,172600000.0
2007-07-26 04:53:00,2.4888,2.4889,2.4884,2.4885,267800000.0
2007-07-26 04:54:00,2.4885,2.4888,2.4884,2.4888,360400000.0
2007-07-26 04:55:00,2.4888,2.48885,2.4887,2.4888,101000000.0
2007-07-26 04:56:00,2.4888,2.4888,2.48855,2.4887,89500000.0
2007-07-26 04:57:00,2.4887,2.4887,2.4886,2.4887,166400000.0
2007-07-26 04:58:00,2.48875,2.4889,2.48875,2.48875,12800000.0
2007-07-26 04:59:00,2.4889,2.4891,2.4888,2.489,158600000.0
2007-07-26 05:00:00,2.4889,2.4889,2.4887,2.4887,106600000.0
2007-07-26 05:01:00,2.4889,2.489,2.4887,2.4889,140000000.0
2007-07-26 05:02:00,2.489,2.489,2.4887,2.4887,67600000.0
2007-07-26 05:03:00,2.4887,2.4887,2.4887,2.4887,15600000.0
2007-07-26 05:04:00,2.4887,2.4887,2.4885,2.4886,110700000.0
2007-07-26 05:05:00,2.4886,2.4887,2.4885,2.4886,97600000.0
2007-07-26 05:06:00,2.4886,2.4886,2.4886,2.4886,8000000.0
2007-07-26 05:07:00,2.4885,2.4886,2.4885,2.4886,14800000.0
2007-07-26 05:08:00,2.4886,2.4886,2.4885,2.4886,15600000.0
2007-07-26 05:09:00,2.48814,2.48857,2.488,2.4883,110400000.0
2007-07-26 05:10:00,2.48798,2.48839,2.48798,2.48803,100800000.0
2007-07-26 05:11:00,2.4886,2.4886,2.4886,2.4886,2400000.0
2007-07-26 05:12:00,2.4886,2.4888,2.4886,2.4887,43200000.0
2007-07-26 05:13:00,2.4887,2.4889,2.4887,2.4889,76800000.0
2007-07-26 05:14:00,2.4889,2.4892,2.4888,2.4892,170500000.0
2007-07-26 05:15:00,2.4892,2.4892,2.489,2.4891,122200000.0
2007-07-26 05:16:00,2.4891,2.4891,2.48885,2.4889,180200000.0
2007-07-26 05:17:00,2.4889,2.48905,2.4889,2.489,115200000.0
2007-07-26 05:18:00,2.4891,2.4897,2.4891,2.4895,186700000.0
2007-07-26 05:19:00,2.48907,2.48932,2.489,2.48929,73200000.0
2007-07-26 05:20:00,2.48955,2.48955,2.4895,2.4895,17600000.0
2007-07-26 05:21:00,2.4895,2.4895,2.4894,2.4894,27800000.0
2007-07-26 05:22:00,2.48955,2.4898,2.48955,2.4896,83600000.0
2007-07-26 05:23:00,2.4895,2.48965,2.4895,2.48965,53000000.0
2007-07-26 05:24:00,2.48965,2.48975,2.4895,2.4896,90000000.0
2007-07-26 05:25:00,2.48975,2.49,2.4895,2.49,104000000.0
2007-07-26 05:26:00,2.49,2.49,2.4897,2.4897,68800000.0
2007-07-26 05:27:00,2.4897,2.4898,2.4896,2.4896,46400000.0
2007-07-26 05:28:00,2.4896,2.4898,2.4896,2.4896,26000000.0
2007-07-26 05:29:00,2.4896,2.4902,2.4896,2.4902,158099999.0
2007-07-26 05:30:00,2.49015,2.49015,2.49005,2.49005,51200000.0
2007-07-26 05:31:00,2.4901,2.4903,2.4901,2.4901,74400000.0
2007-07-26 05:32:00,2.4903,2.4903,2.4897,2.4899,168800000.0
2007-07-26 05:33:00,2.4898,2.4899,2.48975,2.4899,200400000.0
2007-07-26 05:34:00,2.49,2.4902,2.4899,2.49,65600000.0
2007-07-26 05:35:00,2.4901,2.4901,2.4899,2.4899,33500000.0
2007-07-26 05:36:00,2.4899,2.4899,2.4898,2.4899,84400000.0
2007-07-26 05:37:00,2.4899,2.4899,2.4893,2.4896,148000000.0
2007-07-26 05:38:00,2.4896,2.48965,2.4896,2.4896,55200000.0
2007-07-26 05:39:00,2.4896,2.4897,2.4892,2.48955,191300000.0
2007-07-26 05:40:00,2.48955,2.48955,2.48935,2.48935,55200000.0
2007-07-26 05:41:00,2.4895,2.4895,2.4891,2.4891,128800000.0
2007-07-26 05:42:00,2.4892,2.4894,2.4888,2.48915,231500000.0
2007-07-26 05:43:00,2.4892,2.4893,2.4889,2.48915,317399998.0
2007-07-26 05:44:00,2.4893,2.4894,2.4892,2.4894,33600000.0
2007-07-26 05:45:00,2.4894,2.4895,2.4894,2.4894,22000000.0
2007-07-26 05:46:00,2.4895,2.4898,2.4895,2.4895,196000000.0
2007-07-26 05:47:00,2.4895,2.4897,2.4895,2.4895,93600000.0
2007-07-26 05:48:00,2.4896,2.4897,2.4894,2.4895,136000000.0
2007-07-26 05:49:00,2.4895,2.4895,2.4893,2.4894,93600000.0
2007-07-26 05:50:00,2.4895,2.4899,2.4894,2.4894,112400000.0
2007-07-26 05:51:00,2.4894,2.4895,2.48935,2.4894,90400000.0
2007-07-26 05:52:00,2.4894,2.48945,2.48915,2.4894,109600000.0
2007-07-26 05:53:00,2.4894,2.4895,2.4894,2.48945,33400000.0
2007-07-26 05:54:00,2.4895,2.48955,2.4891,2.48945,48700000.0
2007-07-26 05:55:00,2.4894,2.4896,2.48935,2.4896,40600000.0
2007-07-26 05:56:00,2.4894,2.4896,2.489,2.4896,63100000.0
2007-07-26 05:57:00,2.4896,2.49,2.4895,2.49,213000000.0
2007-07-26 05:58:00,2.4898,2.4898,2.4898,2.4898,50400000.0
2007-07-26 05:59:00,2.4898,2.4899,2.4896,2.4897,239200000.0
2007-07-26 06:00:00,2.4898,2.4898,2.4895,2.4897,169400000.0
2007-07-26 06:01:00,2.4897,2.4897,2.4895,2.4895,26400000.0
2007-07-26 06:02:00,2.4895,2.48955,2.4895,2.4895,120000000.0
2007-07-26 06:03:00,2.4897,2.4897,2.48945,2.48945,51600000.0
2007-07-26 06:04:00,2.4896,2.4898,2.4896,2.4898,165600000.0
2007-07-26 06:05:00,2.4898,2.4898,2.4898,2.4898,76000000.0
2007-07-26 06:06:00,2.4898,2.4898,2.4896,2.4896,56000000.0
2007-07-26 06:07:00,2.48918,2.48941,2.48902,2.4892,136400000.0
2007-07-26 06:08:00,2.4896,2.4896,2.4896,2.4896,24800000.0
2007-07-26 06:09:00,2.4896,2.4896,2.4896,2.4896,8800000.0
2007-07-26 06:10:00,2.48915,2.48938,2.48903,2.48916,665800000.0
2007-07-26 06:11:00,2.4897,2.4897,2.4894,2.4896,89400000.0
2007-07-26 06:12:00,2.4896,2.4898,2.4895,2.4898,143200000.0
2007-07-26 06:13:00,2.4898,2.4898,2.4896,2.4897,51800000.0
2007-07-26 06:14:00,2.4898,2.49,2.4897,2.4897,51100000.0
2007-07-26 06:15:00,2.4897,2.4897,2.4895,2.4897,113399999.0
2007-07-26 06:16:00,2.4897,2.4902,2.4897,2.4899,120800000.0
2007-07-26 06:17:00,2.4901,2.4905,2.4901,2.4904,62800000.0
2007-07-26 06:18:00,2.4904,2.4904,2.4902,2.4903,86000000.0
2007-07-26 06:19:00,2.4902,2.4905,2.4902,2.4902,131000000.0
2007-07-26 06:20:00,2.4903,2.49035,2.4901,2.4901,130400000.0
2007-07-26 06:21:00,2.4901,2.4901,2.4901,2.4901,112000000.0
2007-07-26 06:22:00,2.4901,2.4903,2.4901,2.4901,99200000.0
2007-07-26 06:23:00,2.4901,2.4903,2.49,2.4901,114000000.0
2007-07-26 06:24:00,2.49,2.4903,2.49,2.4902,357800000.0
2007-07-26 06:25:00,2.4902,2.4902,2.4902,2.4902,36000000.0
2007-07-26 06:26:00,2.4902,2.4902,2.4899,2.4899,105600000.0
2007-07-26 06:27:00,2.49,2.49,2.4899,2.4899,200800000.0
2007-07-26 06:28:00,2.4899,2.49015,2.4899,2.4901,203600000.0
2007-07-26 06:29:00,2.4901,2.4902,2.49,2.4902,74400000.0
2007-07-26 06:30:00,2.4902,2.4902,2.4901,2.4901,45600000.0
2007-07-26 06:31:00,2.4901,2.4901,2.49,2.4901,51600000.0
2007-07-26 06:32:00,2.4902,2.4902,2.4901,2.4901,155600000.0
2007-07-26 06:33:00,2.4901,2.4902,2.4901,2.4902,77600000.0
2007-07-26 06:34:00,2.4902,2.4902,2.4901,2.4901,212000000.0
2007-07-26 06:35:00,2.4901,2.4901,2.4901,2.4901,90800000.0
2007-07-26 06:36:00,2.4901,2.4902,2.49,2.4902,89200000.0
2007-07-26 06:37:00,2.4902,2.4902,2.4901,2.4901,30200000.0
2007-07-26 06:38:00,2.49015,2.4902,2.4901,2.4901,84400000.0
2007-07-26 06:39:00,2.49015,2.4904,2.49005,2.49015,245200000.0
2007-07-26 06:40:00,2.4902,2.4903,2.4901,2.4901,116200000.0
2007-07-26 06:41:00,2.4901,2.4905,2.4901,2.4902,193400000.0
2007-07-26 06:42:00,2.4902,2.4904,2.4902,2.4903,212700000.0
2007-07-26 06:43:00,2.4903,2.4903,2.4899,2.49,192100000.0
2007-07-26 06:44:00,2.49,2.4901,2.48975,2.49,179200000.0
2007-07-26 06:45:00,2.48985,2.49,2.4897,2.4899,215100000.0
2007-07-26 06:46:00,2.49,2.4908,2.49,2.49055,294700000.0
2007-07-26 06:47:00,2.4906,2.4906,2.4902,2.49055,342200000.0
2007-07-26 06:48:00,2.4905,2.4905,2.4901,2.4904,258200000.0
2007-07-26 06:49:00,2.4904,2.4905,2.4903,2.4903,138600000.0
2007-07-26 06:50:00,2.4905,2.4905,2.49025,2.4904,118400000.0
2007-07-26 06:51:00,2.4904,2.4906,2.4903,2.4906,229100000.0
2007-07-26 06:52:00,2.4904,2.4904,2.4901,2.4904,102300000.0
2007-07-26 06:53:00,2.4904,2.4904,2.4898,2.49,214400000.0
2007-07-26 06:54:00,2.4899,2.49035,2.4899,2.4903,253300000.0
2007-07-26 06:55:00,2.4902,2.4905,2.49,2.4904,155000000.0
2007-07-26 06:56:00,2.4904,2.4905,2.4899,2.4905,222699999.0
2007-07-26 06:57:00,2.4902,2.4903,2.49005,2.4901,152200000.0
2007-07-26 06:58:00,2.4901,2.4905,2.4901,2.4903,174800000.0
2007-07-26 06:59:00,2.4903,2.4905,2.4903,2.4903,281200000.0
2007-07-26 07:00:00,2.4903,2.4903,2.4903,2.4903,58800000.0
2007-07-26 07:01:00,2.4903,2.4905,2.4903,2.4905,28000000.0
2007-07-26 07:02:00,2.4907,2.4907,2.4905,2.4905,36800000.0
2007-07-26 07:03:00,2.4905,2.4907,2.4905,2.4907,42300000.0
2007-07-26 07:04:00,2.49065,2.49075,2.4906,2.4907,120000000.0
2007-07-26 07:05:00,2.4906,2.4907,2.4906,2.4907,116000000.0
2007-07-26 07:06:00,2.4907,2.4907,2.4901,2.4901,291200000.0
2007-07-26 07:07:00,2.4901,2.4904,2.49005,2.4901,335000000.0
2007-07-26 07:08:00,2.4901,2.4904,2.49,2.4901,193700000.0
2007-07-26 07:09:00,2.4901,2.4903,2.4899,2.49,218100000.0
2007-07-26 07:10:00,2.49,2.4904,2.4899,2.4904,165400000.0
2007-07-26 07:11:00,2.4904,2.4904,2.4897,2.4902,136500000.0
2007-07-26 07:12:00,2.4902,2.4902,2.49,2.49,123200000.0
2007-07-26 07:13:00,2.4899,2.49045,2.4899,2.4904,183900000.0
2007-07-26 07:14:00,2.4904,2.4904,2.49,2.49,74400000.0
2007-07-26 07:15:00,2.49,2.49,2.4899,2.4899,57600000.0
2007-07-26 07:16:00,2.4899,2.49005,2.4897,2.48975,188000000.0
2007-07-26 07:17:00,2.48975,2.4901,2.48965,2.4901,60900000.0
2007-07-26 07:18:00,2.4897,2.48971,2.48947,2.4895,369900000.0
2007-07-26 07:19:00,2.4899,2.4902,2.4899,2.4902,44000000.0
2007-07-26 07:20:00,2.49,2.4902,2.4898,2.4902,39500000.0
2007-07-26 07:21:00,2.4902,2.4902,2.49,2.4902,76800000.0
2007-07-26 07:22:00,2.49,2.4904,2.49,2.4902,105000000.0
2007-07-26 07:23:00,2.4901,2.4902,2.4898,2.4901,261900000.0
2007-07-26 07:24:00,2.4901,2.4908,2.49,2.49055,269200000.0
2007-07-26 07:25:00,2.4906,2.49065,2.49055,2.4906,88600000.0
2007-07-26 07:26:00,2.4908,2.4909,2.4906,2.4906,53200000.0
2007-07-26 07:27:00,2.4906,2.4911,2.4899,2.4899,413600000.0
2007-07-26 07:28:00,2.49,2.4907,2.4899,2.49035,377200001.0
2007-07-26 07:29:00,2.4904,2.4906,2.49,2.4901,280100000.0
2007-07-26 07:30:00,2.4902,2.4902,2.49,2.49,103200000.0
2007-07-26 07:31:00,2.49,2.49005,2.4897,2.49,175400000.0
2007-07-26 07:32:00,2.4898,2.49,2.4894,2.4897,200300000.0
2007-07-26 07:33:00,2.48985,2.49015,2.4894,2.49015,444100000.0
2007-07-26 07:34:00,2.49005,2.4901,2.4897,2.48985,270500000.0
2007-07-26 07:35:00,2.48985,2.4901,2.4898,2.49,171300000.0
2007-07-26 07:36:00,2.49,2.4905,2.4896,2.4902,426199998.0
2007-07-26 07:37:00,2.4902,2.4907,2.49,2.49,331600000.0
2007-07-26 07:38:00,2.4901,2.4906,2.4898,2.4902,627000003.0
2007-07-26 07:39:00,2.4903,2.4906,2.49015,2.49035,340800001.0
2007-07-26 07:40:00,2.4904,2.4904,2.4899,2.49,408000000.0
2007-07-26 07:41:00,2.49,2.4904,2.49,2.4904,461500003.0
2007-07-26 07:42:00,2.4904,2.4906,2.4897,2.49055,496799998.0
2007-07-26 07:43:00,2.4906,2.4906,2.4903,2.4905,210000000.0
2007-07-26 07:44:00,2.4905,2.4907,2.4901,2.4903,295200000.0
2007-07-26 07:45:00,2.4903,2.4903,2.4901,2.4901,34400000.0
2007-07-26 07:46:00,2.4901,2.4901,2.4896,2.4898,133600000.0
2007-07-26 07:47:00,2.4899,2.4899,2.4896,2.4898,268800000.0
2007-07-26 07:48:00,2.4899,2.49,2.4895,2.4896,218700000.0
2007-07-26 07:49:00,2.4896,2.4899,2.4896,2.4899,305200000.0
2007-07-26 07:50:00,2.4899,2.4904,2.4898,2.4901,191900000.0
2007-07-26 07:51:00,2.4901,2.4901,2.4895,2.4896,380300000.0
2007-07-26 07:52:00,2.4895,2.4898,2.4894,2.48965,379300000.0
2007-07-26 07:53:00,2.4896,2.4898,2.4892,2.48935,314200000.0
2007-07-26 07:54:00,2.4893,2.4895,2.489,2.489,264000000.0
2007-07-26 07:55:00,2.489,2.489,2.488,2.4885,470300000.0
2007-07-26 07:56:00,2.4885,2.4889,2.4883,2.4884,367300000.0
2007-07-26 07:57:00,2.4884,2.48865,2.4881,2.4882,410700000.0
2007-07-26 07:58:00,2.4881,2.48885,2.488,2.48835,581299999.0
2007-07-26 07:59:00,2.48835,2.4891,2.4883,2.4889,253300000.0
2007-07-26 08:00:00,2.4889,2.48925,2.4884,2.4889,852000000.0
2007-07-26 08:01:00,2.48885,2.4895,2.4887,2.48935,464700000.0
2007-07-26 08:02:00,2.48935,2.4898,2.48935,2.4896,353900000.0
2007-07-26 08:03:00,2.4896,2.4896,2.4886,2.48885,414600000.0
2007-07-26 08:04:00,2.48885,2.48885,2.4883,2.4884,450699999.0
2007-07-26 08:05:00,2.48845,2.4893,2.4878,2.4892,1032400000.0
2007-07-26 08:06:00,2.4892,2.4892,2.4879,2.4881,495300000.0
2007-07-26 08:07:00,2.4881,2.4889,2.488,2.4888,552499998.0
2007-07-26 08:08:00,2.489,2.4892,2.4885,2.4889,749300000.0
2007-07-26 08:09:00,2.4889,2.4889,2.48845,2.4888,375000000.0
2007-07-26 08:10:00,2.4887,2.4889,2.4886,2.48875,100800000.0
2007-07-26 08:11:00,2.48875,2.4891,2.4887,2.4887,235900000.0
2007-07-26 08:12:00,2.48875,2.4888,2.4883,2.4885,398600001.0
2007-07-26 08:13:00,2.4885,2.489,2.4885,2.4888,293600000.0
2007-07-26 08:14:00,2.4887,2.4887,2.48825,2.48845,326600000.0
2007-07-26 08:15:00,2.4885,2.4885,2.4883,2.4884,242100000.0
2007-07-26 08:16:00,2.4884,2.4887,2.4881,2.4885,203800000.0
2007-07-26 08:17:00,2.4885,2.4888,2.48845,2.48845,169400000.0
2007-07-26 08:18:00,2.48845,2.4888,2.4884,2.4888,396500000.0
2007-07-26 08:19:00,2.4888,2.4892,2.4888,2.489,157900000.0
2007-07-26 08:20:00,2.489,2.4891,2.48875,2.48875,69600000.0
2007-07-26 08:21:00,2.4888,2.4891,2.4888,2.4891,98500000.0
2007-07-26 08:22:00,2.489,2.4898,2.4887,2.4896,190800000.0
2007-07-26 08:23:00,2.4896,2.4896,2.489,2.4892,293600000.0
2007-07-26 08:24:00,2.48915,2.4892,2.4885,2.4886,484900000.0
2007-07-26 08:25:00,2.4886,2.4893,2.4886,2.4893,322500000.0
2007-07-26 08:26:00,2.4893,2.4893,2.489,2.489,303000000.0
2007-07-26 08:27:00,2.489,2.4891,2.4887,2.4887,182000000.0
2007-07-26 08:28:00,2.4888,2.4889,2.48855,2.48875,265900000.0
2007-07-26 08:29:00,2.4888,2.4889,2.4888,2.4889,87600000.0
2007-07-26 08:30:00,2.48895,2.48915,2.4887,2.48885,398400000.0
2007-07-26 08:31:00,2.4888,2.4894,2.4887,2.4892,1196800001.0
2007-07-26 08:32:00,2.4894,2.4896,2.4885,2.4887,1508200003.0
2007-07-26 08:33:00,2.4887,2.4894,2.4887,2.4891,708000001.0
2007-07-26 08:34:00,2.4891,2.4896,2.4889,2.4895,567100000.0
2007-07-26 08:35:00,2.4895,2.4895,2.489,2.4891,699099998.0
2007-07-26 08:36:00,2.4891,2.4898,2.4891,2.4897,453600000.0
2007-07-26 08:37:00,2.4897,2.49,2.4892,2.4892,664399999.0
2007-07-26 08:38:00,2.4892,2.48935,2.4889,2.48915,632199999.0
2007-07-26 08:39:00,2.48915,2.4898,2.48905,2.4898,632700000.0
2007-07-26 08:40:00,2.4898,2.4898,2.4892,2.4894,730900000.0
2007-07-26 08:41:00,2.48955,2.48955,2.489,2.489,380400000.0
2007-07-26 08:42:00,2.489,2.4895,2.489,2.48935,395700000.0
2007-07-26 08:43:00,2.48935,2.4895,2.4889,2.4892,1041000005.0
2007-07-26 08:44:00,2.4891,2.4893,2.4889,2.489,397000001.0
2007-07-26 08:45:00,2.489,2.4894,2.4889,2.4892,591199999.0
2007-07-26 08:46:00,2.4892,2.4894,2.4891,2.48915,384600000.0
2007-07-26 08:47:00,2.4891,2.4893,2.4889,2.489,853300001.0
2007-07-26 08:48:00,2.4889,2.4896,2.4889,2.4894,709000000.0
2007-07-26 08:49:00,2.4894,2.4895,2.489,2.48925,828600000.0
2007-07-26 08:50:00,2.48925,2.48925,2.4883,2.4883,718700000.0
2007-07-26 08:51:00,2.4883,2.48905,2.4882,2.4888,592900000.0
2007-07-26 08:52:00,2.4888,2.489,2.4881,2.4883,656899998.0
2007-07-26 08:53:00,2.4883,2.48855,2.4877,2.48835,912399999.0
2007-07-26 08:54:00,2.48835,2.48875,2.4883,2.48835,948199996.0
2007-07-26 08:55:00,2.4884,2.4884,2.4878,2.4882,628200001.0
2007-07-26 08:56:00,2.4882,2.4884,2.4876,2.4879,791500000.0
2007-07-26 08:57:00,2.4878,2.48805,2.48775,2.48805,238700000.0
2007-07-26 08:58:00,2.4881,2.4883,2.4878,2.488,579100000.0
2007-07-26 08:59:00,2.488,2.4883,2.4876,2.48765,947599999.0
2007-07-26 09:00:00,2.4876,2.4887,2.4876,2.4879,530400001.0
2007-07-26 09:01:00,2.4879,2.4881,2.48785,2.4881,591700000.0
2007-07-26 09:02:00,2.4881,2.48915,2.4881,2.4888,671100000.0
2007-07-26 09:03:00,2.4888,2.4893,2.4885,2.489,770800000.0
2007-07-26 09:04:00,2.4889,2.4893,2.4887,2.489,775100000.0
2007-07-26 09:05:00,2.489,2.489,2.4882,2.4882,318400000.0
2007-07-26 09:06:00,2.4882,2.4883,2.4879,2.488,478899999.0
2007-07-26 09:07:00,2.48795,2.4882,2.4879,2.488,317200001.0
2007-07-26 09:08:00,2.488,2.4884,2.488,2.488,992199994.0
2007-07-26 09:09:00,2.4881,2.4885,2.488,2.48845,742600002.0
2007-07-26 09:10:00,2.4884,2.4885,2.4883,2.48845,366499998.0
2007-07-26 09:11:00,2.48845,2.48855,2.48775,2.48815,422000000.0
2007-07-26 09:12:00,2.48815,2.4883,2.4875,2.48755,1051199996.0
2007-07-26 09:13:00,2.4876,2.4878,2.4869,2.4872,900200001.0
2007-07-26 09:14:00,2.4871,2.4874,2.487,2.4872,549800000.0
2007-07-26 09:15:00,2.4873,2.4874,2.4869,2.4873,622600003.0
2007-07-26 09:16:00,2.4873,2.4875,2.4868,2.4869,742000003.0
2007-07-26 09:17:00,2.4869,2.4869,2.4866,2.4866,364400000.0
2007-07-26 09:18:00,2.4867,2.4869,2.4863,2.4865,811599999.0
2007-07-26 09:19:00,2.4865,2.4867,2.48605,2.4866,499900000.0
2007-07-26 09:20:00,2.4866,2.4874,2.4863,2.4872,1346300004.0
2007-07-26 09:21:00,2.4871,2.4879,2.487,2.4879,1084800002.0
2007-07-26 09:22:00,2.4879,2.4879,2.4875,2.4875,1360700010.0
2007-07-26 09:23:00,2.4875,2.488,2.4875,2.488,468100002.0
2007-07-26 09:24:00,2.488,2.48815,2.4878,2.48785,905600002.0
2007-07-26 09:25:00,2.4878,2.4878,2.4876,2.4876,177400000.0
2007-07-26 09:26:00,2.4876,2.4877,2.4874,2.4877,330000008.0
2007-07-26 09:27:00,2.4877,2.4878,2.4875,2.4878,198100000.0
2007-07-26 09:28:00,2.4879,2.4883,2.4877,2.4883,438599999.0
2007-07-26 09:29:00,2.4883,2.4884,2.4881,2.4884,610800002.0
2007-07-26 09:30:00,2.4884,2.48855,2.4879,2.4881,705200005.0
2007-07-26 09:31:00,2.4881,2.4885,2.4879,2.4879,1002199998.0
2007-07-26 09:32:00,2.48795,2.4885,2.48775,2.4884,605799996.0
2007-07-26 09:33:00,2.4884,2.4887,2.48815,2.4887,810799999.0
2007-07-26 09:34:00,2.4887,2.4889,2.4887,2.4888,386300000.0
2007-07-26 09:35:00,2.4888,2.4889,2.4885,2.4885,350400000.0
2007-07-26 09:36:00,2.4885,2.4886,2.4876,2.4877,1455000001.0
2007-07-26 09:37:00,2.4877,2.4879,2.4874,2.4875,602600000.0
2007-07-26 09:38:00,2.4875,2.4877,2.4874,2.4877,377300000.0
2007-07-26 09:39:00,2.4877,2.4883,2.4876,2.48775,584000000.0
2007-07-26 09:40:00,2.48775,2.48775,2.4872,2.4873,505300002.0
2007-07-26 09:41:00,2.4874,2.4874,2.4869,2.4874,668500001.0
2007-07-26 09:42:00,2.4874,2.4875,2.4869,2.4875,394600000.0
2007-07-26 09:43:00,2.4875,2.4879,2.4874,2.4876,378800000.0
2007-07-26 09:44:00,2.4876,2.4879,2.4875,2.4876,732199997.0
2007-07-26 09:45:00,2.4877,2.4879,2.48745,2.4878,722900005.0
2007-07-26 09:46:00,2.4878,2.4878,2.4872,2.4872,425900000.0
2007-07-26 09:47:00,2.4872,2.4875,2.4866,2.487,754800003.0
2007-07-26 09:48:00,2.48705,2.4873,2.4868,2.48695,572100002.0
2007-07-26 09:49:00,2.487,2.48705,2.4863,2.4867,944800007.0
2007-07-26 09:50:00,2.4866,2.4869,2.4866,2.4869,539700001.0
2007-07-26 09:51:00,2.487,2.4872,2.487,2.4871,934200002.0
2007-07-26 09:52:00,2.4872,2.4874,2.4871,2.4872,632800001.0
2007-07-26 09:53:00,2.48725,2.4875,2.4871,2.4875,1175800004.0
2007-07-26 09:54:00,2.4874,2.4875,2.4872,2.4873,848900001.0
2007-07-26 09:55:00,2.4873,2.4875,2.4871,2.4875,440299997.0
2007-07-26 09:56:00,2.4874,2.4876,2.4872,2.4874,741600000.0
2007-07-26 09:57:00,2.4874,2.4875,2.4874,2.4875,213399999.0
2007-07-26 09:58:00,2.4874,2.4875,2.4872,2.4873,832300008.0
2007-07-26 09:59:00,2.4873,2.4875,2.4869,2.4873,421700001.0
2007-07-26 10:00:00,2.4873,2.4879,2.4869,2.4874,883499998.0
2007-07-26 10:01:00,2.48745,2.4878,2.4871,2.48755,933200000.0
2007-07-26 10:02:00,2.48765,2.4882,2.48765,2.4881,334300000.0
2007-07-26 10:03:00,2.4881,2.48825,2.4877,2.4879,523899999.0
2007-07-26 10:04:00,2.4878,2.4879,2.48705,2.4872,1195199995.0
2007-07-26 10:05:00,2.48715,2.4876,2.4869,2.4873,720699997.0
2007-07-26 10:06:00,2.4873,2.4882,2.4873,2.48735,981700003.0
2007-07-26 10:07:00,2.48735,2.4877,2.48735,2.4875,510600000.0
2007-07-26 10:08:00,2.4875,2.48775,2.487,2.4871,744899995.0
2007-07-26 10:09:00,2.4871,2.4874,2.4869,2.4874,779499998.0
2007-07-26 10:10:00,2.4874,2.4877,2.4872,2.48755,972099998.0
2007-07-26 10:11:00,2.4877,2.4879,2.4875,2.4877,494600002.0
2007-07-26 10:12:00,2.4877,2.4879,2.4874,2.48755,629999998.0
2007-07-26 10:13:00,2.4876,2.4877,2.4872,2.4875,386700001.0
2007-07-26 10:14:00,2.4875,2.4876,2.48715,2.4873,758700000.0
2007-07-26 10:15:00,2.4872,2.4873,2.4869,2.487,1259199998.0
2007-07-26 10:16:00,2.487,2.4872,2.4864,2.4865,974799998.0
2007-07-26 10:17:00,2.4864,2.48645,2.4859,2.4862,869599995.0
2007-07-26 10:18:00,2.4862,2.4868,2.4862,2.4866,416800000.0
2007-07-26 10:19:00,2.4867,2.4867,2.4864,2.4864,586600000.0
2007-07-26 10:20:00,2.4864,2.4869,2.4864,2.4867,733299999.0
2007-07-26 10:21:00,2.4868,2.4869,2.48645,2.4867,829299997.0
2007-07-26 10:22:00,2.4868,2.487,2.4866,2.4869,513700000.0
2007-07-26 10:23:00,2.4869,2.4871,2.4869,2.4871,54300000.0
2007-07-26 10:24:00,2.487,2.4871,2.48665,2.48665,576700000.0
2007-07-26 10:25:00,2.48665,2.4867,2.4862,2.4863,1011600000.0
2007-07-26 10:26:00,2.4864,2.4865,2.4862,2.4863,619700001.0
2007-07-26 10:27:00,2.4863,2.4865,2.48575,2.4859,535100000.0
2007-07-26 10:28:00,2.4859,2.486,2.4857,2.4858,817200004.0
2007-07-26 10:29:00,2.4858,2.48615,2.4857,2.48615,552900000.0
2007-07-26 10:30:00,2.48615,2.4862,2.4855,2.4857,449000000.0
2007-07-26 10:31:00,2.4857,2.4859,2.4855,2.4857,761500004.0
2007-07-26 10:32:00,2.4857,2.4858,2.4851,2.4853,1121000005.0
2007-07-26 10:33:00,2.4853,2.4853,2.4845,2.485,1552199999.0
2007-07-26 10:34:00,2.4848,2.4849,2.4841,2.4845,1559500006.0
2007-07-26 10:35:00,2.48445,2.4852,2.4843,2.4846,812799997.0
2007-07-26 10:36:00,2.4846,2.485,2.4846,2.4847,1125600004.0
2007-07-26 10:37:00,2.4847,2.4852,2.4846,2.485,686500001.0
2007-07-26 10:38:00,2.485,2.4853,2.4849,2.485,391000002.0
2007-07-26 10:39:00,2.485,2.4855,2.485,2.48535,448499999.0
2007-07-26 10:40:00,2.48525,2.4858,2.48525,2.4857,926099997.0
2007-07-26 10:41:00,2.4857,2.486,2.4855,2.4857,531000002.0
2007-07-26 10:42:00,2.4857,2.48585,2.4853,2.4853,1166100000.0
2007-07-26 10:43:00,2.4853,2.4855,2.485,2.4853,663100000.0
2007-07-26 10:44:00,2.4853,2.48565,2.4849,2.4856,1148599997.0
2007-07-26 10:45:00,2.4856,2.4858,2.48495,2.48505,948399999.0
2007-07-26 10:46:00,2.4851,2.4852,2.4846,2.4847,828899998.0
2007-07-26 10:47:00,2.4847,2.4847,2.4844,2.4846,690500002.0
2007-07-26 10:48:00,2.4846,2.4846,2.4842,2.4842,766100001.0
2007-07-26 10:49:00,2.4842,2.4845,2.4838,2.4838,1075300009.0
2007-07-26 10:50:00,2.4838,2.484,2.4829,2.4832,1703599997.0
2007-07-26 10:51:00,2.4832,2.4837,2.4832,2.4834,821300000.0
2007-07-26 10:52:00,2.4834,2.48415,2.4833,2.4838,1830799998.0
2007-07-26 10:53:00,2.48385,2.484,2.4838,2.4838,803900000.0
2007-07-26 10:54:00,2.4838,2.4844,2.48375,2.4839,644800000.0
2007-07-26 10:55:00,2.4839,2.48445,2.48375,2.4842,751600001.0
2007-07-26 10:56:00,2.4842,2.4844,2.4841,2.4841,389200000.0
2007-07-26 10:57:00,2.4841,2.4843,2.4839,2.484,773300000.0
2007-07-26 10:58:00,2.4841,2.4841,2.4829,2.483,1210900005.0
2007-07-26 10:59:00,2.48305,2.4831,2.4822,2.4824,1822900003.0
2007-07-26 11:00:00,2.4824,2.483,2.4824,2.4826,978976654.0
2007-07-26 11:01:00,2.4825,2.4831,2.4824,2.483,942599997.0
2007-07-26 11:02:00,2.483,2.4835,2.483,2.4834,982699999.0
2007-07-26 11:03:00,2.4835,2.4838,2.4832,2.4836,1118300000.0
2007-07-26 11:04:00,2.4835,2.4837,2.48325,2.4834,452599999.0
2007-07-26 11:05:00,2.4833,2.4838,2.4831,2.4837,803800001.0
2007-07-26 11:06:00,2.4837,2.484,2.48345,2.484,799400000.0
2007-07-26 11:07:00,2.484,2.4843,2.4836,2.4838,689800000.0
2007-07-26 11:08:00,2.4838,2.4839,2.4833,2.4834,586800002.0
2007-07-26 11:09:00,2.4833,2.484,2.4833,2.484,827400007.0
2007-07-26 11:10:00,2.48395,2.4841,2.4837,2.4838,751999999.0
2007-07-26 11:11:00,2.4838,2.484,2.4837,2.4838,268500000.0
2007-07-26 11:12:00,2.4838,2.484,2.4835,2.4835,873500003.0
2007-07-26 11:13:00,2.4835,2.4839,2.4834,2.4835,459200000.0
2007-07-26 11:14:00,2.4835,2.4837,2.4828,2.4828,594100004.0
2007-07-26 11:15:00,2.4828,2.4828,2.4824,2.4825,641299998.0
2007-07-26 11:16:00,2.4825,2.483,2.4824,2.4828,1170800001.0
2007-07-26 11:17:00,2.48285,2.4832,2.4828,2.4829,638400001.0
2007-07-26 11:18:00,2.4829,2.4832,2.4828,2.483,527500000.0
2007-07-26 11:19:00,2.483,2.4831,2.483,2.4831,196400000.0
2007-07-26 11:20:00,2.4831,2.4832,2.4827,2.4832,468800001.0
2007-07-26 11:21:00,2.4832,2.4833,2.48295,2.4832,878900004.0
2007-07-26 11:22:00,2.4832,2.4836,2.4832,2.4835,290400000.0
2007-07-26 11:23:00,2.4834,2.4835,2.4831,2.48325,883599998.0
2007-07-26 11:24:00,2.4833,2.4835,2.4831,2.4831,890899995.0
2007-07-26 11:25:00,2.4831,2.4833,2.483,2.4832,212700000.0
2007-07-26 11:26:00,2.4832,2.4833,2.4823,2.4826,484400000.0
2007-07-26 11:27:00,2.4826,2.48265,2.48235,2.4826,544800000.0
2007-07-26 11:28:00,2.48265,2.4829,2.4826,2.4828,266700001.0
2007-07-26 11:29:00,2.4829,2.48295,2.4827,2.4829,253400000.0
2007-07-26 11:30:00,2.4829,2.48345,2.4829,2.48315,619699999.0
2007-07-26 11:31:00,2.4832,2.4835,2.4832,2.48345,465700000.0
2007-07-26 11:32:00,2.48345,2.4836,2.483,2.4832,749299998.0
2007-07-26 11:33:00,2.4831,2.48325,2.4825,2.4831,701999999.0
2007-07-26 11:34:00,2.48305,2.4832,2.4825,2.4828,787300000.0
2007-07-26 11:35:00,2.4827,2.4832,2.4827,2.4831,737800001.0
2007-07-26 11:36:00,2.48305,2.4833,2.483,2.4831,154300000.0
2007-07-26 11:37:00,2.4832,2.4839,2.4832,2.4838,829400000.0
2007-07-26 11:38:00,2.4839,2.4842,2.4838,2.48415,1383600003.0
2007-07-26 11:39:00,2.48415,2.4844,2.48395,2.484,682000000.0
2007-07-26 11:40:00,2.4841,2.4844,2.484,2.4842,427199999.0
2007-07-26 11:41:00,2.4843,2.4843,2.4839,2.4839,426600000.0
2007-07-26 11:42:00,2.4839,2.4841,2.4836,2.4841,374600001.0
2007-07-26 11:43:00,2.4841,2.4842,2.4839,2.484,343200003.0
2007-07-26 11:44:00,2.484,2.4841,2.4839,2.4841,372200000.0
2007-07-26 11:45:00,2.4841,2.4842,2.484,2.4841,508100000.0
2007-07-26 11:46:00,2.4841,2.4844,2.4841,2.4842,280000000.0
2007-07-26 11:47:00,2.4843,2.4847,2.4841,2.48415,827700000.0
2007-07-26 11:48:00,2.48415,2.4842,2.48395,2.4841,384000003.0
2007-07-26 11:49:00,2.4841,2.4844,2.484,2.4843,557799998.0
2007-07-26 11:50:00,2.4844,2.485,2.4844,2.4847,712900000.0
2007-07-26 11:51:00,2.4847,2.4848,2.4843,2.4843,325300000.0
2007-07-26 11:52:00,2.4843,2.4847,2.4843,2.4843,438100000.0
2007-07-26 11:53:00,2.4843,2.48465,2.4841,2.4846,525300002.0
2007-07-26 11:54:00,2.4846,2.4846,2.4841,2.4843,457600000.0
2007-07-26 11:55:00,2.4843,2.4844,2.4838,2.48395,411600001.0
2007-07-26 11:56:00,2.48395,2.484,2.4837,2.48375,380300001.0
2007-07-26 11:57:00,2.48375,2.4841,2.4837,2.4841,237000000.0
2007-07-26 11:58:00,2.4841,2.4841,2.4838,2.4841,392100000.0
2007-07-26 11:59:00,2.4838,2.4841,2.48375,2.4841,307900000.0
2007-07-26 12:00:00,2.4841,2.4841,2.4838,2.4839,233100000.0
2007-07-26 12:01:00,2.4839,2.4844,2.4838,2.4842,237200000.0
2007-07-26 12:02:00,2.4841,2.48425,2.484,2.48415,226100001.0
2007-07-26 12:03:00,2.4841,2.48435,2.4841,2.4843,55100000.0
2007-07-26 12:04:00,2.4843,2.4847,2.4843,2.4846,277400000.0
2007-07-26 12:05:00,2.4846,2.485,2.48445,2.4847,367600000.0
2007-07-26 12:06:00,2.4847,2.4847,2.4845,2.4846,232800000.0
2007-07-26 12:07:00,2.4846,2.4858,2.4846,2.4855,1139399998.0
2007-07-26 12:08:00,2.4854,2.4857,2.4853,2.4854,426599999.0
2007-07-26 12:09:00,2.4854,2.4855,2.4849,2.485,1045300001.0
2007-07-26 12:10:00,2.48505,2.4857,2.485,2.4852,522100001.0
2007-07-26 12:11:00,2.4852,2.4856,2.485,2.48505,468400002.0
2007-07-26 12:12:00,2.485,2.4852,2.4848,2.4851,563499997.0
2007-07-26 12:13:00,2.4851,2.4855,2.485,2.4853,853400000.0
2007-07-26 12:14:00,2.4853,2.4856,2.4852,2.4855,513800000.0
2007-07-26 12:15:00,2.4855,2.4856,2.48435,2.48435,1012800000.0
2007-07-26 12:16:00,2.48435,2.4846,2.4843,2.4843,685600000.0
2007-07-26 12:17:00,2.4843,2.4849,2.4843,2.4847,688300000.0
2007-07-26 12:18:00,2.4847,2.4849,2.4843,2.48445,501000001.0
2007-07-26 12:19:00,2.4845,2.48455,2.48385,2.4841,563000003.0
2007-07-26 12:20:00,2.4841,2.4844,2.4837,2.4843,492099999.0
2007-07-26 12:21:00,2.4843,2.4845,2.484,2.484,410200003.0
2007-07-26 12:22:00,2.484,2.48435,2.4839,2.4839,191700000.0
2007-07-26 12:23:00,2.4839,2.4841,2.4838,2.4839,454000002.0
2007-07-26 12:24:00,2.4839,2.4842,2.4838,2.48405,393200000.0
2007-07-26 12:25:00,2.484,2.48415,2.4839,2.4839,535600002.0
2007-07-26 12:26:00,2.4839,2.48415,2.4839,2.484,315200000.0
2007-07-26 12:27:00,2.484,2.4843,2.484,2.4843,131600000.0
2007-07-26 12:28:00,2.4842,2.4844,2.48415,2.4842,209300000.0
2007-07-26 12:29:00,2.4842,2.4843,2.4837,2.4837,593000000.0
2007-07-26 12:30:00,2.48355,2.48355,2.48275,2.4833,1126700000.0
2007-07-26 12:31:00,2.4834,2.48385,2.48305,2.4832,772899999.0
2007-07-26 12:32:00,2.48325,2.4836,2.4831,2.4836,544800000.0
2007-07-26 12:33:00,2.4836,2.4836,2.4834,2.4834,364399998.0
2007-07-26 12:34:00,2.4834,2.4839,2.4833,2.4836,764499996.0
2007-07-26 12:35:00,2.4836,2.4845,2.4836,2.4844,622400000.0
2007-07-26 12:36:00,2.4844,2.4849,2.48435,2.4847,520300000.0
2007-07-26 12:37:00,2.4847,2.4847,2.4846,2.4847,165800000.0
2007-07-26 12:38:00,2.4847,2.4851,2.4847,2.4851,641800005.0
2007-07-26 12:39:00,2.4851,2.4851,2.4846,2.48475,612300001.0
2007-07-26 12:40:00,2.48475,2.4848,2.4845,2.4847,405400000.0
2007-07-26 12:41:00,2.4846,2.4849,2.4844,2.4847,767600002.0
2007-07-26 12:42:00,2.4847,2.4849,2.4845,2.48475,381900001.0
2007-07-26 12:43:00,2.48475,2.48475,2.4843,2.48435,637199997.0
2007-07-26 12:44:00,2.4845,2.4845,2.484,2.4842,398000000.0
2007-07-26 12:45:00,2.4842,2.4843,2.48405,2.4842,269200000.0
2007-07-26 12:46:00,2.4843,2.4844,2.4842,2.4842,361600000.0
2007-07-26 12:47:00,2.4842,2.4845,2.4841,2.4844,216000000.0
2007-07-26 12:48:00,2.4845,2.4845,2.4839,2.4841,356800000.0
2007-07-26 12:49:00,2.484,2.4841,2.48385,2.4841,754699997.0
2007-07-26 12:50:00,2.4841,2.48415,2.484,2.484,211300000.0
2007-07-26 12:51:00,2.484,2.484,2.484,2.484,48800000.0
2007-07-26 12:52:00,2.484,2.4848,2.4839,2.48425,522200000.0
2007-07-26 12:53:00,2.48425,2.48425,2.483,2.4832,567999998.0
2007-07-26 12:54:00,2.4832,2.4832,2.4819,2.4825,1096299997.0
2007-07-26 12:55:00,2.48245,2.4832,2.48245,2.483,1158600003.0
2007-07-26 12:56:00,2.483,2.4836,2.483,2.4832,1316699985.0
2007-07-26 12:57:00,2.4831,2.4834,2.4828,2.4833,880899997.0
2007-07-26 12:58:00,2.4833,2.4834,2.483,2.4832,962199995.0
2007-07-26 12:59:00,2.48315,2.4836,2.483,2.48355,1003400001.0
2007-07-26 13:00:00,2.48355,2.4836,2.483,2.4832,1847700004.0
2007-07-26 13:01:00,2.4832,2.4833,2.4827,2.4833,687199999.0
2007-07-26 13:02:00,2.4832,2.4835,2.4831,2.4833,392900000.0
2007-07-26 13:03:00,2.4833,2.4834,2.4828,2.4829,647200000.0
2007-07-26 13:04:00,2.4829,2.4829,2.4824,2.4827,702600002.0
2007-07-26 13:05:00,2.4827,2.4828,2.4819,2.48215,746900003.0
2007-07-26 13:06:00,2.4822,2.4826,2.4817,2.4817,1220799996.0
2007-07-26 13:07:00,2.4817,2.4819,2.4807,2.4807,965799999.0
2007-07-26 13:08:00,2.4807,2.4815,2.4806,2.4812,1286800002.0
2007-07-26 13:09:00,2.4812,2.4815,2.4806,2.4811,1355400000.0
2007-07-26 13:10:00,2.4811,2.4815,2.4808,2.4813,1266000004.0
2007-07-26 13:11:00,2.4814,2.4817,2.4813,2.4814,999200006.0
2007-07-26 13:12:00,2.4812,2.4813,2.4802,2.4802,1480399996.0
2007-07-26 13:13:00,2.4802,2.4807,2.4802,2.4807,926300003.0
2007-07-26 13:14:00,2.4807,2.4809,2.4805,2.4807,1168899997.0
2007-07-26 13:15:00,2.4807,2.481,2.4804,2.4807,1574400003.0
2007-07-26 13:16:00,2.4806,2.4809,2.4805,2.4806,784200000.0
2007-07-26 13:17:00,2.4806,2.4808,2.4803,2.4803,947499996.0
2007-07-26 13:18:00,2.4804,2.4805,2.4789,2.4796,1987700000.0
2007-07-26 13:19:00,2.47945,2.4795,2.4784,2.4785,1657199998.0
2007-07-26 13:20:00,2.4785,2.4786,2.4781,2.47845,1518900007.0
2007-07-26 13:21:00,2.4785,2.4788,2.4783,2.4784,1285299998.0
2007-07-26 13:22:00,2.4785,2.4792,2.47845,2.479,980100000.0
2007-07-26 13:23:00,2.479,2.47935,2.4786,2.4793,1087700004.0
2007-07-26 13:24:00,2.4793,2.4793,2.4782,2.4784,600500000.0
2007-07-26 13:25:00,2.47845,2.47925,2.4784,2.4791,1387200006.0
2007-07-26 13:26:00,2.479,2.4795,2.4789,2.479,1116900001.0
2007-07-26 13:27:00,2.4789,2.4793,2.4784,2.4787,595600003.0
2007-07-26 13:28:00,2.4786,2.4793,2.4782,2.4793,1041099999.0
2007-07-26 13:29:00,2.4793,2.48,2.479,2.48,1055000000.0
2007-07-26 13:30:00,2.48,2.4806,2.4793,2.4804,1358100002.0
2007-07-26 13:31:00,2.4804,2.4808,2.4804,2.4806,573600000.0
2007-07-26 13:32:00,2.4806,2.4806,2.4795,2.4796,1179899994.0
2007-07-26 13:33:00,2.4796,2.4804,2.4796,2.48025,863600000.0
2007-07-26 13:34:00,2.48025,2.4804,2.4793,2.4793,1452700002.0
2007-07-26 13:35:00,2.4793,2.47945,2.4785,2.47885,825000000.0
2007-07-26 13:36:00,2.47885,2.4791,2.4777,2.479,1229000000.0
2007-07-26 13:37:00,2.479,2.4791,2.4786,2.4791,373799998.0
2007-07-26 13:38:00,2.4791,2.4791,2.4778,2.4782,756800000.0
2007-07-26 13:39:00,2.4782,2.4783,2.4776,2.4779,770600001.0
2007-07-26 13:40:00,2.4779,2.4779,2.4768,2.4771,987200003.0
2007-07-26 13:41:00,2.4773,2.4777,2.477,2.4772,946700003.0
2007-07-26 13:42:00,2.4772,2.4777,2.4771,2.4777,479400000.0
2007-07-26 13:43:00,2.4778,2.4783,2.47755,2.4779,701400000.0
2007-07-26 13:44:00,2.4779,2.4779,2.4773,2.4776,793300000.0
2007-07-26 13:45:00,2.4776,2.4778,2.4774,2.4777,538800000.0
2007-07-26 13:46:00,2.4777,2.4778,2.4765,2.4768,895500000.0
2007-07-26 13:47:00,2.4768,2.4769,2.476,2.4761,705000003.0
2007-07-26 13:48:00,2.4761,2.4766,2.4755,2.4761,890300002.0
2007-07-26 13:49:00,2.4761,2.4765,2.47575,2.4764,1195599998.0
2007-07-26 13:50:00,2.47645,2.4767,2.4762,2.4762,841600000.0
2007-07-26 13:51:00,2.4762,2.4768,2.4759,2.4762,796599997.0
2007-07-26 13:52:00,2.47625,2.47665,2.4759,2.4761,1113499998.0
2007-07-26 13:53:00,2.4761,2.4762,2.4759,2.4759,267200000.0
2007-07-26 13:54:00,2.4759,2.4761,2.4757,2.4761,755899998.0
2007-07-26 13:55:00,2.4762,2.4765,2.4758,2.4761,1308200001.0
2007-07-26 13:56:00,2.4761,2.4764,2.4759,2.4761,852700007.0
2007-07-26 13:57:00,2.4762,2.4765,2.4762,2.4765,694300000.0
2007-07-26 13:58:00,2.4765,2.4768,2.4765,2.4768,305999999.0
2007-07-26 13:59:00,2.4768,2.477,2.4768,2.477,368000000.0
2007-07-26 14:00:00,2.477,2.4772,2.4769,2.477,493700000.0
2007-07-26 14:01:00,2.477,2.4771,2.4767,2.4769,267700000.0
2007-07-26 14:02:00,2.4769,2.4771,2.4762,2.4762,882299997.0
2007-07-26 14:03:00,2.4762,2.4765,2.4761,2.4763,844300000.0
2007-07-26 14:04:00,2.4762,2.4765,2.47585,2.4762,993599998.0
2007-07-26 14:05:00,2.4761,2.4763,2.4759,2.4761,525599999.0
2007-07-26 14:06:00,2.4762,2.4763,2.4758,2.4759,490300000.0
2007-07-26 14:07:00,2.4758,2.4761,2.4754,2.4754,889600004.0
2007-07-26 14:08:00,2.4754,2.4758,2.4754,2.4757,788499987.0
2007-07-26 14:09:00,2.4757,2.4763,2.4756,2.4761,1001999998.0
2007-07-26 14:10:00,2.47615,2.4765,2.4761,2.47635,738800000.0
2007-07-26 14:11:00,2.47635,2.4765,2.4762,2.4763,820599994.0
2007-07-26 14:12:00,2.4762,2.4768,2.4761,2.4764,844999998.0
2007-07-26 14:13:00,2.4764,2.4764,2.4759,2.476,646899998.0
2007-07-26 14:14:00,2.476,2.476,2.4755,2.4757,1347199992.0
2007-07-26 14:15:00,2.4757,2.476,2.4755,2.4757,1024200002.0
2007-07-26 14:16:00,2.4758,2.4761,2.4756,2.4761,421399999.0
2007-07-26 14:17:00,2.4761,2.4767,2.476,2.4765,557100000.0
2007-07-26 14:18:00,2.4765,2.4767,2.4761,2.4763,531700001.0
2007-07-26 14:19:00,2.4763,2.47655,2.4756,2.4756,1070700000.0
2007-07-26 14:20:00,2.47565,2.4758,2.4751,2.4753,1297899999.0
2007-07-26 14:21:00,2.4752,2.4756,2.475,2.47505,831600001.0
2007-07-26 14:22:00,2.475,2.4753,2.47495,2.4752,1532699999.0
2007-07-26 14:23:00,2.4753,2.4755,2.475,2.4751,1061000000.0
2007-07-26 14:24:00,2.4751,2.4754,2.4746,2.4747,787899999.0
2007-07-26 14:25:00,2.4746,2.475,2.4745,2.4746,1026600000.0
2007-07-26 14:26:00,2.4746,2.4747,2.4736,2.4738,1183299999.0
2007-07-26 14:27:00,2.4737,2.4742,2.4734,2.47375,976700000.0
2007-07-26 14:28:00,2.47375,2.4739,2.4734,2.4735,481100000.0
2007-07-26 14:29:00,2.4735,2.4738,2.4718,2.4721,621200001.0
2007-07-26 14:30:00,2.4722,2.47383,2.472,2.4736,743900000.0
2007-07-26 14:31:00,2.4736,2.4741,2.4732,2.4735,802400001.0
2007-07-26 14:32:00,2.4735,2.4741,2.4729,2.47395,977799998.0
2007-07-26 14:33:00,2.47395,2.4743,2.4734,2.4734,1195499995.0
2007-07-26 14:34:00,2.4734,2.4739,2.4732,2.4738,382599999.0
2007-07-26 14:35:00,2.4738,2.4743,2.4732,2.4737,893600003.0
2007-07-26 14:36:00,2.4737,2.4738,2.4729,2.473,575700001.0
2007-07-26 14:37:00,2.473,2.4731,2.47275,2.47295,399200000.0
2007-07-26 14:38:00,2.47295,2.4732,2.4725,2.4732,635700000.0
2007-07-26 14:39:00,2.4732,2.47355,2.4729,2.47315,547600000.0
2007-07-26 14:40:00,2.4732,2.47325,2.4726,2.4727,598599998.0
2007-07-26 14:41:00,2.4727,2.4734,2.4726,2.4731,1245099996.0
2007-07-26 14:42:00,2.4731,2.4735,2.473,2.4733,951800000.0
2007-07-26 14:43:00,2.4734,2.47405,2.4733,2.4734,1099700002.0
2007-07-26 14:44:00,2.4734,2.4736,2.473,2.4732,927700000.0
2007-07-26 14:45:00,2.4732,2.47325,2.4726,2.4727,577499998.0
2007-07-26 14:46:00,2.4727,2.4728,2.47205,2.4722,953500003.0
2007-07-26 14:47:00,2.4721,2.4727,2.4717,2.4717,1257399999.0
2007-07-26 14:48:00,2.4719,2.4722,2.4715,2.472,826699999.0
2007-07-26 14:49:00,2.472,2.4728,2.4718,2.4724,1068599999.0
2007-07-26 14:50:00,2.4724,2.4729,2.4721,2.4726,698600004.0
2007-07-26 14:51:00,2.4726,2.4729,2.4725,2.4727,221500000.0
2007-07-26 14:52:00,2.4727,2.4729,2.4722,2.4725,435500000.0
2007-07-26 14:53:00,2.4725,2.4728,2.4725,2.47265,213000000.0
2007-07-26 14:54:00,2.47265,2.47265,2.47225,2.47225,658999996.0
2007-07-26 14:55:00,2.47225,2.47265,2.4722,2.4723,484399999.0
2007-07-26 14:56:00,2.4723,2.4731,2.4722,2.4728,644899998.0
2007-07-26 14:57:00,2.4729,2.473,2.4725,2.4726,605699998.0
2007-07-26 14:58:00,2.4726,2.473,2.4723,2.47285,492100000.0
2007-07-26 14:59:00,2.47285,2.4734,2.4727,2.4734,779600000.0
2007-07-26 15:00:00,2.4734,2.4735,2.4728,2.473,477899999.0
2007-07-26 15:01:00,2.47305,2.4734,2.4726,2.4731,792100004.0
2007-07-26 15:02:00,2.4733,2.4737,2.4731,2.4736,543999999.0
2007-07-26 15:03:00,2.4736,2.4737,2.4731,2.4733,866000002.0
2007-07-26 15:04:00,2.4732,2.4735,2.4727,2.4731,822699997.0
2007-07-26 15:05:00,2.473,2.473,2.4714,2.4717,1311600004.0
2007-07-26 15:06:00,2.47165,2.4719,2.4713,2.4713,698499998.0
2007-07-26 15:07:00,2.4713,2.4716,2.47065,2.4709,1281600004.0
2007-07-26 15:08:00,2.4709,2.4714,2.4706,2.4711,955400001.0
2007-07-26 15:09:00,2.4711,2.4718,2.4711,2.4717,882900005.0
2007-07-26 15:10:00,2.4717,2.4723,2.4712,2.4719,954299994.0
2007-07-26 15:11:00,2.4719,2.4721,2.4715,2.472,996700001.0
2007-07-26 15:12:00,2.4722,2.4722,2.4712,2.4715,930699999.0
2007-07-26 15:13:00,2.4715,2.4715,2.4707,2.4707,395599999.0
2007-07-26 15:14:00,2.4707,2.4718,2.4707,2.4713,838899995.0
2007-07-26 15:15:00,2.4713,2.4716,2.4701,2.4706,948899999.0
2007-07-26 15:16:00,2.4706,2.4709,2.4702,2.4708,599400000.0
2007-07-26 15:17:00,2.4708,2.4709,2.4697,2.4698,761500000.0
2007-07-26 15:18:00,2.47,2.47,2.4691,2.4691,713100001.0
2007-07-26 15:19:00,2.4692,2.4692,2.4679,2.4691,1020500001.0
2007-07-26 15:20:00,2.4691,2.4708,2.4691,2.4708,1105400000.0
2007-07-26 15:21:00,2.4708,2.47135,2.4707,2.471,767799993.0
2007-07-26 15:22:00,2.471,2.4718,2.47085,2.4717,402399999.0
2007-07-26 15:23:00,2.4717,2.4724,2.4713,2.4722,718700000.0
2007-07-26 15:24:00,2.4722,2.4722,2.4709,2.4713,812699998.0
2007-07-26 15:25:00,2.4713,2.4715,2.4705,2.4707,498299998.0
2007-07-26 15:26:00,2.4705,2.4716,2.4705,2.4716,467299999.0
2007-07-26 15:27:00,2.4716,2.47195,2.4716,2.4718,546499998.0
2007-07-26 15:28:00,2.4719,2.4722,2.4716,2.472,970300007.0
2007-07-26 15:29:00,2.47195,2.4721,2.4714,2.4719,538600000.0
2007-07-26 15:30:00,2.4718,2.4722,2.4715,2.4715,920300000.0
2007-07-26 15:31:00,2.4715,2.47285,2.4713,2.4727,1084400005.0
2007-07-26 15:32:00,2.4727,2.473,2.4726,2.4728,725399999.0
2007-07-26 15:33:00,2.4728,2.473,2.4719,2.4721,280400000.0
2007-07-26 15:34:00,2.4721,2.4722,2.4713,2.4714,540000001.0
2007-07-26 15:35:00,2.4714,2.4716,2.4711,2.4716,501200000.0
2007-07-26 15:36:00,2.4717,2.4718,2.4705,2.47135,1367199998.0
2007-07-26 15:37:00,2.47135,2.47195,2.47115,2.4719,862800000.0
2007-07-26 15:38:00,2.4719,2.4723,2.47125,2.47165,1464499990.0
2007-07-26 15:39:00,2.47165,2.47175,2.47125,2.4716,689600000.0
2007-07-26 15:40:00,2.4717,2.47175,2.4714,2.4717,547100000.0
2007-07-26 15:41:00,2.4717,2.4719,2.4714,2.47145,660700001.0
2007-07-26 15:42:00,2.47145,2.4719,2.4709,2.4716,1396700001.0
2007-07-26 15:43:00,2.4716,2.4723,2.4716,2.4723,598599999.0
2007-07-26 15:44:00,2.4722,2.4729,2.4721,2.47275,496000000.0
2007-07-26 15:45:00,2.47275,2.4731,2.4725,2.4729,618000000.0
2007-07-26 15:46:00,2.4728,2.4728,2.47225,2.47245,441600000.0
2007-07-26 15:47:00,2.47245,2.47265,2.47225,2.4725,557100000.0
2007-07-26 15:48:00,2.4725,2.473,2.4724,2.473,979599986.0
2007-07-26 15:49:00,2.4729,2.47305,2.47265,2.4729,408900001.0
2007-07-26 15:50:00,2.473,2.4734,2.4729,2.4729,656099994.0
2007-07-26 15:51:00,2.4729,2.47425,2.4729,2.47425,999600001.0
2007-07-26 15:52:00,2.4743,2.4753,2.4741,2.4749,1548899991.0
2007-07-26 15:53:00,2.4748,2.4751,2.4744,2.4745,1545500001.0
2007-07-26 15:54:00,2.4745,2.47465,2.474,2.47465,969699999.0
2007-07-26 15:55:00,2.47455,2.4749,2.4744,2.4744,712300000.0
2007-07-26 15:56:00,2.4743,2.4747,2.4741,2.4741,829899992.0
2007-07-26 15:57:00,2.4742,2.4743,2.474,2.47425,640599995.0
2007-07-26 15:58:00,2.4742,2.4747,2.4741,2.4746,938900004.0
2007-07-26 15:59:00,2.47455,2.4754,2.4743,2.4754,811100002.0
2007-07-26 16:00:00,2.4754,2.4754,2.4728,2.4742,1025499999.0
2007-07-26 16:01:00,2.4742,2.4747,2.4734,2.474,1098200002.0
2007-07-26 16:02:00,2.4741,2.4744,2.4723,2.4723,1189700001.0
2007-07-26 16:03:00,2.4723,2.4726,2.47195,2.4725,1094800000.0
2007-07-26 16:04:00,2.4724,2.4734,2.4722,2.4734,1145300000.0
2007-07-26 16:05:00,2.4734,2.4736,2.4731,2.4735,804499996.0
2007-07-26 16:06:00,2.4735,2.47405,2.4735,2.4735,828200001.0
2007-07-26 16:07:00,2.4738,2.4742,2.4733,2.47385,709100002.0
2007-07-26 16:08:00,2.4739,2.4741,2.4736,2.4738,654499999.0
2007-07-26 16:09:00,2.4737,2.4753,2.4735,2.475,1535099998.0
2007-07-26 16:10:00,2.4746,2.4748,2.4737,2.4738,1364999997.0
2007-07-26 16:11:00,2.4744,2.4754,2.4744,2.4751,1364999997.0
2007-07-26 16:12:00,2.4749,2.475,2.47455,2.475,508300000.0
2007-07-26 16:13:00,2.4749,2.4751,2.4748,2.4749,825100001.0
2007-07-26 16:14:00,2.4749,2.4752,2.4748,2.475,984000003.0
2007-07-26 16:15:00,2.4752,2.4752,2.4747,2.4751,1048199998.0
2007-07-26 16:16:00,2.4751,2.47535,2.4747,2.4747,573200000.0
2007-07-26 16:17:00,2.4747,2.4749,2.4745,2.47465,671399999.0
2007-07-26 16:18:00,2.4747,2.4752,2.4746,2.4752,719799999.0
2007-07-26 16:19:00,2.4752,2.4757,2.47485,2.47525,643700001.0
2007-07-26 16:20:00,2.47515,2.47575,2.47485,2.4756,1289900003.0
2007-07-26 16:21:00,2.4756,2.4756,2.4746,2.4747,1462400005.0
2007-07-26 16:22:00,2.4748,2.47535,2.4747,2.47535,683599999.0
2007-07-26 16:23:00,2.4753,2.4756,2.4751,2.47555,832100001.0
2007-07-26 16:24:00,2.47555,2.4756,2.4751,2.4751,912000000.0
2007-07-26 16:25:00,2.4751,2.4751,2.4742,2.4745,604400001.0
2007-07-26 16:26:00,2.4745,2.4746,2.47355,2.4742,721199998.0
2007-07-26 16:27:00,2.4742,2.4744,2.474,2.4742,856900001.0
2007-07-26 16:28:00,2.4741,2.4745,2.4737,2.4744,1116100001.0
2007-07-26 16:29:00,2.4744,2.4747,2.4743,2.4745,1156300000.0
2007-07-26 16:30:00,2.4745,2.4752,2.4744,2.4749,922400003.0
2007-07-26 16:31:00,2.4749,2.4751,2.4747,2.475,625400001.0
2007-07-26 16:32:00,2.475,2.4754,2.47485,2.4754,855399996.0
2007-07-26 16:33:00,2.4754,2.4756,2.475,2.4751,633300004.0
2007-07-26 16:34:00,2.4751,2.47545,2.4749,2.475,547600000.0
2007-07-26 16:35:00,2.475,2.4753,2.475,2.4752,488300001.0
2007-07-26 16:36:00,2.4752,2.4752,2.4746,2.4748,369700000.0
2007-07-26 16:37:00,2.4747,2.4749,2.4743,2.4744,522200002.0
2007-07-26 16:38:00,2.4744,2.4746,2.4741,2.4742,423300000.0
2007-07-26 16:39:00,2.4742,2.4743,2.4739,2.47415,782699997.0
2007-07-26 16:40:00,2.47415,2.47445,2.4739,2.4742,560899998.0
2007-07-26 16:41:00,2.4742,2.47445,2.4742,2.4744,472800001.0
2007-07-26 16:42:00,2.4744,2.4746,2.47405,2.47405,555500000.0
2007-07-26 16:43:00,2.47405,2.47445,2.4738,2.4738,387500002.0
2007-07-26 16:44:00,2.4738,2.4738,2.4735,2.4738,185200000.0
2007-07-26 16:45:00,2.4738,2.4739,2.4733,2.4737,519800000.0
2007-07-26 16:46:00,2.4737,2.4738,2.4735,2.4736,411699998.0
2007-07-26 16:47:00,2.4738,2.4738,2.47245,2.4729,815100003.0
2007-07-26 16:48:00,2.473,2.4732,2.4728,2.473,744999998.0
2007-07-26 16:49:00,2.4731,2.4733,2.4724,2.4728,1310000007.0
2007-07-26 16:50:00,2.4728,2.4728,2.4724,2.4724,646000000.0
2007-07-26 16:51:00,2.4724,2.473,2.4724,2.4726,933700002.0
2007-07-26 16:52:00,2.4726,2.473,2.4724,2.4728,1008099997.0
2007-07-26 16:53:00,2.4728,2.4729,2.4724,2.4726,780399996.0
2007-07-26 16:54:00,2.4726,2.4726,2.472,2.4721,608000000.0
2007-07-26 16:55:00,2.4721,2.4725,2.4719,2.4725,1056399996.0
2007-07-26 16:56:00,2.4725,2.47285,2.4724,2.4726,597499998.0
2007-07-26 16:57:00,2.4726,2.4733,2.4726,2.4731,669599998.0
2007-07-26 16:58:00,2.4731,2.4738,2.4731,2.47325,1216199994.0
2007-07-26 16:59:00,2.47325,2.4735,2.473,2.4734,1128300001.0
2007-07-26 17:00:00,2.4734,2.474,2.4734,2.4736,744899999.0
2007-07-26 17:01:00,2.4736,2.4737,2.4733,2.4735,884599998.0
2007-07-26 17:02:00,2.4736,2.4736,2.4729,2.4734,561000000.0
2007-07-26 17:03:00,2.4734,2.4734,2.4725,2.4727,689000000.0
2007-07-26 17:04:00,2.47275,2.4732,2.4724,2.4732,1013899998.0
2007-07-26 17:05:00,2.4732,2.4737,2.4731,2.4737,925500000.0
2007-07-26 17:06:00,2.4737,2.4737,2.4727,2.4729,695599997.0
2007-07-26 17:07:00,2.4729,2.4729,2.4719,2.472,1174899995.0
2007-07-26 17:08:00,2.4721,2.4722,2.4716,2.4719,1543299992.0
2007-07-26 17:09:00,2.472,2.4726,2.4719,2.4725,1275200007.0
2007-07-26 17:10:00,2.4726,2.473,2.4723,2.4727,927199997.0
2007-07-26 17:11:00,2.4727,2.47295,2.4724,2.4729,581800000.0
2007-07-26 17:12:00,2.47295,2.4733,2.4728,2.4731,321300000.0
2007-07-26 17:13:00,2.473,2.4733,2.4728,2.473,815699997.0
2007-07-26 17:14:00,2.473,2.4732,2.4726,2.4729,505200000.0
2007-07-26 17:15:00,2.4729,2.4731,2.47255,2.473,868000003.0
2007-07-26 17:16:00,2.473,2.4731,2.4722,2.4729,762100002.0
2007-07-26 17:17:00,2.4729,2.4732,2.4721,2.4722,980100000.0
2007-07-26 17:18:00,2.4722,2.4724,2.47195,2.472,542600000.0
2007-07-26 17:19:00,2.4721,2.4723,2.4713,2.4718,768300002.0
2007-07-26 17:20:00,2.47185,2.472,2.4717,2.4718,351500000.0
2007-07-26 17:21:00,2.4718,2.4723,2.471,2.4721,663699999.0
2007-07-26 17:22:00,2.4722,2.4727,2.4717,2.4717,441500000.0
2007-07-26 17:23:00,2.4716,2.4725,2.4714,2.4723,841899996.0
2007-07-26 17:24:00,2.4723,2.4727,2.472,2.4726,685300000.0
2007-07-26 17:25:00,2.4726,2.4729,2.4723,2.4725,351100000.0
2007-07-26 17:26:00,2.4726,2.473,2.4725,2.4725,514300001.0
2007-07-26 17:27:00,2.47255,2.47255,2.472,2.47205,245700000.0
2007-07-26 17:28:00,2.47205,2.47205,2.4711,2.4713,498400000.0
2007-07-26 17:29:00,2.4712,2.4715,2.4708,2.471,756000001.0
2007-07-26 17:30:00,2.471,2.4711,2.4706,2.4709,563799999.0
2007-07-26 17:31:00,2.4709,2.4711,2.47055,2.47075,797600002.0
2007-07-26 17:32:00,2.4709,2.4714,2.4709,2.4712,395300000.0
2007-07-26 17:33:00,2.4711,2.4714,2.4709,2.4711,604900000.0
2007-07-26 17:34:00,2.4711,2.4717,2.47085,2.47085,557800000.0
2007-07-26 17:35:00,2.4708,2.4711,2.4698,2.4701,587700000.0
2007-07-26 17:36:00,2.4702,2.4704,2.4694,2.47,422500000.0
2007-07-26 17:37:00,2.4698,2.47,2.4694,2.4698,509100000.0
2007-07-26 17:38:00,2.4698,2.4703,2.4698,2.4701,584800000.0
2007-07-26 17:39:00,2.4701,2.4715,2.4701,2.4715,650700000.0
2007-07-26 17:40:00,2.4715,2.4715,2.4711,2.4711,191600000.0
2007-07-26 17:41:00,2.4711,2.4717,2.4709,2.4715,388400000.0
2007-07-26 17:42:00,2.4713,2.4715,2.4711,2.4711,359599998.0
2007-07-26 17:43:00,2.4711,2.472,2.4711,2.4714,429500000.0
2007-07-26 17:44:00,2.4716,2.4726,2.4714,2.4723,505000000.0
2007-07-26 17:45:00,2.4723,2.4723,2.4712,2.4716,550299999.0
2007-07-26 17:46:00,2.4716,2.472,2.4712,2.472,480500000.0
2007-07-26 17:47:00,2.4717,2.4723,2.4714,2.4721,327200000.0
2007-07-26 17:48:00,2.4721,2.4726,2.4718,2.4726,782500004.0
2007-07-26 17:49:00,2.4726,2.4726,2.4709,2.4716,333300000.0
2007-07-26 17:50:00,2.4717,2.4726,2.4716,2.4723,388700001.0
2007-07-26 17:51:00,2.4724,2.4726,2.4718,2.4722,647000001.0
2007-07-26 17:52:00,2.4722,2.4728,2.4721,2.4722,322300000.0
2007-07-26 17:53:00,2.4722,2.4726,2.4722,2.4724,62400000.0
2007-07-26 17:54:00,2.4724,2.4729,2.4724,2.4728,688300000.0
2007-07-26 17:55:00,2.4726,2.4732,2.47235,2.4724,654399999.0
2007-07-26 17:56:00,2.4724,2.4727,2.4713,2.47235,839799999.0
2007-07-26 17:57:00,2.4724,2.4727,2.4719,2.4723,705700000.0
2007-07-26 17:58:00,2.4723,2.4725,2.47195,2.472,692199999.0
2007-07-26 17:59:00,2.4721,2.4727,2.4721,2.4724,849199999.0
2007-07-26 18:00:00,2.4724,2.4726,2.472,2.4726,635900000.0
2007-07-26 18:01:00,2.4724,2.4727,2.4721,2.47255,514600001.0
2007-07-26 18:02:00,2.4726,2.4734,2.4726,2.473,622300000.0
2007-07-26 18:03:00,2.473,2.4735,2.4726,2.4732,821600001.0
2007-07-26 18:04:00,2.4732,2.4734,2.4725,2.4727,769100001.0
2007-07-26 18:05:00,2.4727,2.4728,2.4721,2.4723,472000001.0
2007-07-26 18:06:00,2.4723,2.4725,2.472,2.4724,220500000.0
2007-07-26 18:07:00,2.4722,2.4725,2.4722,2.4724,160700000.0
2007-07-26 18:08:00,2.4725,2.4726,2.4722,2.4724,331699999.0
2007-07-26 18:09:00,2.4724,2.4725,2.472,2.4723,408400000.0
2007-07-26 18:10:00,2.4723,2.4725,2.4721,2.4725,185600000.0
2007-07-26 18:11:00,2.4722,2.4725,2.4717,2.4718,252200000.0
2007-07-26 18:12:00,2.4718,2.472,2.4713,2.4717,737200000.0
2007-07-26 18:13:00,2.4717,2.4717,2.4714,2.4714,423200000.0
2007-07-26 18:14:00,2.4714,2.472,2.4714,2.4718,131500000.0
2007-07-26 18:15:00,2.4718,2.4718,2.4715,2.4715,200000000.0
2007-07-26 18:16:00,2.4715,2.4723,2.4715,2.4717,146000000.0
2007-07-26 18:17:00,2.4717,2.4719,2.47145,2.4716,250500000.0
2007-07-26 18:18:00,2.47155,2.47165,2.4712,2.4715,689600000.0
2007-07-26 18:19:00,2.4715,2.4715,2.471,2.4711,1003100000.0
2007-07-26 18:20:00,2.4711,2.472,2.471,2.4719,763000000.0
2007-07-26 18:21:00,2.4719,2.4726,2.4716,2.4723,1030700000.0
2007-07-26 18:22:00,2.4723,2.4736,2.4722,2.4731,919100000.0
2007-07-26 18:23:00,2.4731,2.4732,2.4724,2.4725,1032800002.0
2007-07-26 18:24:00,2.4725,2.4726,2.4721,2.4725,935600001.0
2007-07-26 18:25:00,2.4725,2.4733,2.4723,2.4725,1048500000.0
2007-07-26 18:26:00,2.4726,2.4729,2.4725,2.4727,464400000.0
2007-07-26 18:27:00,2.4727,2.4734,2.4715,2.472,1084800000.0
2007-07-26 18:28:00,2.472,2.47315,2.4716,2.4721,956500001.0
2007-07-26 18:29:00,2.4718,2.4732,2.4718,2.4727,696900000.0
2007-07-26 18:30:00,2.4727,2.4739,2.4725,2.473,607900000.0
2007-07-26 18:31:00,2.4731,2.4739,2.47195,2.47195,1046300002.0
2007-07-26 18:32:00,2.47195,2.4724,2.4716,2.4718,813699999.0
2007-07-26 18:33:00,2.47175,2.47175,2.4698,2.4706,1036499999.0
2007-07-26 18:34:00,2.4706,2.472,2.4706,2.471,905200000.0
2007-07-26 18:35:00,2.47085,2.4713,2.4706,2.4711,760900000.0
2007-07-26 18:36:00,2.4711,2.4716,2.4708,2.4708,449200000.0
2007-07-26 18:37:00,2.4708,2.4711,2.4704,2.4709,357899999.0
2007-07-26 18:38:00,2.4709,2.4719,2.4708,2.4719,564999999.0
2007-07-26 18:39:00,2.4719,2.4723,2.4717,2.4721,478400000.0
2007-07-26 18:40:00,2.4721,2.4723,2.4715,2.4718,358900000.0
2007-07-26 18:41:00,2.4718,2.4722,2.471,2.4711,397300000.0
2007-07-26 18:42:00,2.4711,2.4712,2.4701,2.4702,776500000.0
2007-07-26 18:43:00,2.47025,2.4711,2.4699,2.4707,477800000.0
2007-07-26 18:44:00,2.4707,2.4712,2.4702,2.4705,534699997.0
2007-07-26 18:45:00,2.4705,2.4706,2.4697,2.4699,468200000.0
2007-07-26 18:46:00,2.4699,2.4706,2.4699,2.4702,589700000.0
2007-07-26 18:47:00,2.4702,2.4706,2.4698,2.4704,602400000.0
2007-07-26 18:48:00,2.4704,2.4708,2.4701,2.4704,502200000.0
2007-07-26 18:49:00,2.4705,2.4708,2.4701,2.4701,159200000.0
2007-07-26 18:50:00,2.4701,2.4709,2.47,2.4701,562100000.0
2007-07-26 18:51:00,2.4701,2.4706,2.4696,2.4696,673200001.0
2007-07-26 18:52:00,2.4697,2.4703,2.4697,2.4701,654400003.0
2007-07-26 18:53:00,2.4701,2.4706,2.47,2.4706,622200000.0
2007-07-26 18:54:00,2.4706,2.471,2.4703,2.471,266900000.0
2007-07-26 18:55:00,2.471,2.4715,2.4704,2.4714,608900000.0
2007-07-26 18:56:00,2.4714,2.4718,2.4712,2.4716,457400000.0
2007-07-26 18:57:00,2.4716,2.472,2.4714,2.4715,560500000.0
2007-07-26 18:58:00,2.47155,2.47155,2.4711,2.4713,276600000.0
2007-07-26 18:59:00,2.4713,2.4718,2.4711,2.4715,461800000.0
2007-07-26 19:00:00,2.47145,2.4719,2.4713,2.4717,430400000.0
2007-07-26 19:01:00,2.4717,2.4723,2.4714,2.4721,331200000.0
2007-07-26 19:02:00,2.4721,2.4721,2.4717,2.4718,152000000.0
2007-07-26 19:03:00,2.4716,2.4718,2.4712,2.4712,226400000.0
2007-07-26 19:04:00,2.4712,2.47135,2.4709,2.471,179300000.0
2007-07-26 19:05:00,2.471,2.471,2.4707,2.4709,351500000.0
2007-07-26 19:06:00,2.4709,2.4716,2.4708,2.4715,407900000.0
2007-07-26 19:07:00,2.4715,2.4717,2.4706,2.4709,558200000.0
2007-07-26 19:08:00,2.4709,2.4714,2.4707,2.4712,319900000.0
2007-07-26 19:09:00,2.47115,2.4714,2.4708,2.4714,187100000.0
2007-07-26 19:10:00,2.4714,2.4714,2.4709,2.4711,206700000.0
2007-07-26 19:11:00,2.4711,2.4715,2.4709,2.471,182000000.0
2007-07-26 19:12:00,2.471,2.47195,2.471,2.47195,280600000.0
2007-07-26 19:13:00,2.47195,2.4721,2.4712,2.4712,373300000.0
2007-07-26 19:14:00,2.4712,2.472,2.4708,2.4708,822300000.0
2007-07-26 19:15:00,2.4708,2.4717,2.4708,2.4715,365700000.0
2007-07-26 19:16:00,2.4717,2.4719,2.47065,2.4708,682500002.0
2007-07-26 19:17:00,2.4707,2.4716,2.4703,2.4713,692000000.0
2007-07-26 19:18:00,2.4713,2.4713,2.47,2.4706,1099300002.0
2007-07-26 19:19:00,2.4705,2.4705,2.4695,2.47,528800000.0
2007-07-26 19:20:00,2.47,2.4701,2.4695,2.4698,498400000.0
2007-07-26 19:21:00,2.4697,2.4701,2.4695,2.47,283000000.0
2007-07-26 19:22:00,2.47,2.4705,2.47,2.4705,190800000.0
2007-07-26 19:23:00,2.4704,2.4707,2.4702,2.4705,207500000.0
2007-07-26 19:24:00,2.4705,2.471,2.47025,2.471,220800000.0
2007-07-26 19:25:00,2.471,2.4711,2.4705,2.4708,399700000.0
2007-07-26 19:26:00,2.4708,2.4708,2.4702,2.4702,245600000.0
2007-07-26 19:27:00,2.4702,2.4702,2.4696,2.47,229400000.0
2007-07-26 19:28:00,2.47,2.4702,2.4692,2.4693,523200001.0
2007-07-26 19:29:00,2.4693,2.4699,2.4692,2.4698,278400000.0
2007-07-26 19:30:00,2.4698,2.47,2.4694,2.4697,366400000.0
2007-07-26 19:31:00,2.4697,2.4699,2.46935,2.4696,505500000.0
2007-07-26 19:32:00,2.4697,2.4699,2.4693,2.4699,392399999.0
2007-07-26 19:33:00,2.4699,2.4707,2.4698,2.4704,636400000.0
2007-07-26 19:34:00,2.4705,2.4707,2.47025,2.4705,187100000.0
2007-07-26 19:35:00,2.4705,2.4707,2.4703,2.4705,96000000.0
2007-07-26 19:36:00,2.4705,2.4707,2.47,2.47,200800000.0
2007-07-26 19:37:00,2.4701,2.4702,2.4699,2.4702,180000000.0
2007-07-26 19:38:00,2.4701,2.4706,2.47,2.4706,171600000.0
2007-07-26 19:39:00,2.4706,2.471,2.4703,2.471,228000000.0
2007-07-26 19:40:00,2.47105,2.4717,2.4708,2.4713,481800000.0
2007-07-26 19:41:00,2.4713,2.47155,2.4709,2.4711,299800000.0
2007-07-26 19:42:00,2.4711,2.47135,2.4711,2.4711,97600000.0
2007-07-26 19:43:00,2.4711,2.4715,2.4708,2.4714,347000000.0
2007-07-26 19:44:00,2.4714,2.4714,2.4708,2.47085,465100000.0
2007-07-26 19:45:00,2.47085,2.4711,2.4707,2.4709,286800000.0
2007-07-26 19:46:00,2.4709,2.4712,2.4708,2.47095,157600000.0
2007-07-26 19:47:00,2.47095,2.4714,2.4708,2.4714,370400000.0
2007-07-26 19:48:00,2.4715,2.4717,2.4714,2.4714,115200000.0
2007-07-26 19:49:00,2.4713,2.4713,2.4708,2.4709,153200000.0
2007-07-26 19:50:00,2.4708,2.471,2.4706,2.4707,122500000.0
2007-07-26 19:51:00,2.471,2.471,2.4706,2.4706,73300000.0
2007-07-26 19:52:00,2.4707,2.4709,2.4706,2.4707,159600000.0
2007-07-26 19:53:00,2.4707,2.4707,2.4706,2.4706,164800000.0
2007-07-26 19:54:00,2.4706,2.4706,2.4701,2.47015,429800000.0
2007-07-26 19:55:00,2.4702,2.4705,2.47015,2.4703,168800000.0
2007-07-26 19:56:00,2.4701,2.4701,2.47,2.4701,185600000.0
2007-07-26 19:57:00,2.4701,2.4705,2.4701,2.4701,305400000.0
2007-07-26 19:58:00,2.4701,2.4702,2.47,2.4701,246000000.0
2007-07-26 19:59:00,2.4701,2.4703,2.4701,2.4703,107000000.0
2007-07-26 20:00:00,2.4703,2.4703,2.4698,2.4701,109400000.0
2007-07-26 20:01:00,2.4698,2.4703,2.4698,2.4699,215500000.0
2007-07-26 20:02:00,2.4699,2.4701,2.4696,2.4699,244400000.0
2007-07-26 20:03:00,2.4699,2.4701,2.4695,2.4698,139400000.0
2007-07-26 20:04:00,2.4699,2.4699,2.4696,2.4696,64900000.0
2007-07-26 20:05:00,2.4696,2.4698,2.4695,2.4696,123200000.0
2007-07-26 20:06:00,2.4696,2.4698,2.4693,2.4696,141400000.0
2007-07-26 20:07:00,2.4693,2.4696,2.4688,2.4689,185400000.0
2007-07-26 20:08:00,2.469,2.4691,2.4689,2.469,248800000.0
2007-07-26 20:09:00,2.469,2.469,2.46865,2.469,92400000.0
2007-07-26 20:10:00,2.469,2.469,2.46855,2.4687,133100000.0
2007-07-26 20:11:00,2.4687,2.4691,2.4687,2.4688,97200000.0
2007-07-26 20:12:00,2.4688,2.4692,2.4686,2.4686,118600000.0
2007-07-26 20:13:00,2.46865,2.4689,2.4686,2.4686,80400000.0
2007-07-26 20:14:00,2.4687,2.4691,2.4684,2.469,412200000.0
2007-07-26 20:15:00,2.469,2.469,2.4679,2.46855,484871871.0
2007-07-26 20:16:00,2.4685,2.4685,2.4676,2.4678,410900000.0
2007-07-26 20:17:00,2.4678,2.468,2.4675,2.468,262800000.0
2007-07-26 20:18:00,2.46775,2.4682,2.4672,2.4672,432000001.0
2007-07-26 20:19:00,2.4672,2.4672,2.4665,2.4665,385200000.0
2007-07-26 20:20:00,2.4665,2.467,2.4665,2.467,350900000.0
2007-07-26 20:21:00,2.4668,2.467,2.4665,2.4669,293400000.0
2007-07-26 20:22:00,2.4669,2.467,2.4668,2.4668,121200000.0
2007-07-26 20:23:00,2.4668,2.4672,2.4662,2.4664,263100000.0
2007-07-26 20:24:00,2.4664,2.4671,2.4662,2.467,297800000.0
2007-07-26 20:25:00,2.467,2.4672,2.4666,2.4667,132000000.0
2007-07-26 20:26:00,2.4667,2.467,2.4661,2.4666,324700000.0
2007-07-26 20:27:00,2.4666,2.4667,2.46615,2.4665,162900000.0
2007-07-26 20:28:00,2.4666,2.4673,2.4665,2.4673,187800000.0
2007-07-26 20:29:00,2.4673,2.4677,2.4673,2.4677,115900000.0
2007-07-26 20:30:00,2.4677,2.468,2.4673,2.4679,323799999.0
2007-07-26 20:31:00,2.4679,2.4681,2.4672,2.4673,369300000.0
2007-07-26 20:32:00,2.4674,2.4675,2.4671,2.4674,349000000.0
2007-07-26 20:33:00,2.4673,2.4678,2.4673,2.4678,185600000.0
2007-07-26 20:34:00,2.4678,2.4687,2.4678,2.46835,344000000.0
2007-07-26 20:35:00,2.4683,2.4686,2.46825,2.46825,194500000.0
2007-07-26 20:36:00,2.4684,2.4687,2.4678,2.4684,218100003.0
2007-07-26 20:37:00,2.4684,2.4684,2.4679,2.4679,144400000.0
2007-07-26 20:38:00,2.4679,2.4682,2.4677,2.46805,134800000.0
2007-07-26 20:39:00,2.4681,2.4685,2.4681,2.46835,124100000.0
2007-07-26 20:40:00,2.46835,2.4687,2.4681,2.4683,185800000.0
2007-07-26 20:41:00,2.4683,2.4684,2.4678,2.468,161300000.0
2007-07-26 20:42:00,2.468,2.4682,2.4679,2.46805,350800000.0
2007-07-26 20:43:00,2.46805,2.4683,2.4679,2.4679,128400000.0
2007-07-26 20:44:00,2.4679,2.468,2.4678,2.468,60000000.0
2007-07-26 20:45:00,2.468,2.4685,2.4679,2.4685,149300000.0
2007-07-26 20:46:00,2.4685,2.469,2.46815,2.4683,328099999.0
2007-07-26 20:47:00,2.4681,2.4683,2.4677,2.4679,299000001.0
2007-07-26 20:48:00,2.4679,2.4679,2.46745,2.4677,108000000.0
2007-07-26 20:49:00,2.4678,2.4678,2.4672,2.4674,137600000.0
2007-07-26 20:50:00,2.46745,2.4677,2.4671,2.4672,87600000.0
2007-07-26 20:51:00,2.4672,2.4672,2.4661,2.4664,358800000.0
2007-07-26 20:52:00,2.4661,2.4663,2.46585,2.466,307600000.0
2007-07-26 20:53:00,2.466,2.4661,2.4657,2.4658,217600000.0
2007-07-26 20:54:00,2.4658,2.4658,2.4651,2.4655,428100000.0
2007-07-26 20:55:00,2.4654,2.4656,2.4652,2.4654,335600000.0
2007-07-26 20:56:00,2.4654,2.4665,2.4652,2.4663,645200000.0
2007-07-26 20:57:00,2.4663,2.4671,2.466,2.4661,528900000.0
2007-07-26 20:58:00,2.466,2.46695,2.4659,2.46695,464900000.0
2007-07-26 20:59:00,2.4668,2.4675,2.466,2.466,473800000.0
2007-07-26 21:00:00,2.4661,2.4664,2.4659,2.4664,483000000.0
2007-07-26 21:01:00,2.4664,2.4669,2.466,2.4669,287100001.0
2007-07-26 21:02:00,2.4669,2.4671,2.4667,2.4671,201600000.0
2007-07-26 21:03:00,2.4671,2.4676,2.4668,2.4676,520900000.0
2007-07-26 21:04:00,2.4674,2.46755,2.4671,2.4674,416000000.0
2007-07-26 21:05:00,2.4674,2.4677,2.4672,2.4677,124800000.0
2007-07-26 21:06:00,2.4677,2.4679,2.4675,2.4677,153600000.0
2007-07-26 21:07:00,2.4674,2.4676,2.4673,2.4674,212800000.0
2007-07-26 21:08:00,2.46745,2.4676,2.4672,2.4674,156000000.0
2007-07-26 21:09:00,2.4674,2.4677,2.46735,2.4677,83200000.0
2007-07-26 21:10:00,2.4677,2.4678,2.4673,2.4673,132000000.0
2007-07-26 21:11:00,2.4675,2.4681,2.4675,2.4675,284800000.0
2007-07-26 21:12:00,2.4675,2.4678,2.4675,2.4677,132700000.0
2007-07-26 21:13:00,2.4677,2.4677,2.4674,2.4676,325200000.0
2007-07-26 21:14:00,2.4675,2.4675,2.4672,2.4672,106400000.0
2007-07-26 21:15:00,2.4672,2.4675,2.4672,2.4674,252000000.0
2007-07-26 21:16:00,2.4674,2.4676,2.4673,2.4676,231800000.0
2007-07-26 21:17:00,2.4675,2.4681,2.4675,2.4677,275700000.0
2007-07-26 21:18:00,2.4677,2.4681,2.4676,2.4677,488300000.0
2007-07-26 21:19:00,2.4677,2.4685,2.4677,2.46835,309400000.0
2007-07-26 21:20:00,2.4683,2.4685,2.4679,2.4685,266000000.0
2007-07-26 21:21:00,2.4685,2.4686,2.4681,2.4684,205400000.0
2007-07-26 21:22:00,2.4684,2.4691,2.4684,2.4687,268800000.0
2007-07-26 21:23:00,2.4687,2.4688,2.4684,2.4686,140600000.0
2007-07-26 21:24:00,2.4685,2.4689,2.4685,2.4688,128200000.0
2007-07-26 21:25:00,2.4688,2.4688,2.4684,2.4686,142400000.0
2007-07-26 21:26:00,2.4686,2.4688,2.4683,2.4684,291800000.0
2007-07-26 21:27:00,2.4684,2.4684,2.4683,2.4684,43200000.0
2007-07-26 21:28:00,2.4684,2.4684,2.4678,2.4679,162200000.0
2007-07-26 21:29:00,2.4679,2.4679,2.46785,2.46785,62400000.0
2007-07-26 21:30:00,2.4679,2.4679,2.4678,2.4679,50900000.0
2007-07-26 21:31:00,2.46795,2.4681,2.46715,2.4673,95000000.0
2007-07-26 21:32:00,2.46735,2.46735,2.46715,2.46725,108000000.0
2007-07-26 21:33:00,2.4673,2.4674,2.4673,2.4674,16000000.0
2007-07-26 21:34:00,2.4674,2.4674,2.46715,2.4672,112600000.0
2007-07-26 21:35:00,2.4673,2.4673,2.4668,2.4669,87400000.0
2007-07-26 21:36:00,2.4669,2.4669,2.4668,2.4668,35600000.0
2007-07-26 21:37:00,2.4668,2.4669,2.4666,2.4667,144400000.0
2007-07-26 21:38:00,2.4667,2.46715,2.4664,2.4664,243100000.0
2007-07-26 21:39:00,2.46655,2.46715,2.4665,2.4667,263000000.0
2007-07-26 21:40:00,2.4668,2.4668,2.4657,2.4658,224800000.0
2007-07-26 21:41:00,2.4659,2.4659,2.4655,2.4656,268800001.0
2007-07-26 21:42:00,2.4655,2.46595,2.4654,2.4657,135100000.0
2007-07-26 21:43:00,2.4659,2.4661,2.4654,2.4657,247200000.0
2007-07-26 21:44:00,2.4657,2.4662,2.46555,2.466,275400000.0
2007-07-26 21:45:00,2.4661,2.4664,2.4645,2.4645,339900000.0
2007-07-26 21:46:00,2.4649,2.4652,2.4643,2.4652,518899999.0
2007-07-26 21:47:00,2.4656,2.4661,2.4654,2.4661,237700000.0
2007-07-26 21:48:00,2.46595,2.4664,2.4658,2.4659,292800000.0
2007-07-26 21:49:00,2.4659,2.4661,2.4657,2.4659,186100000.0
2007-07-26 21:50:00,2.466,2.4661,2.4657,2.4659,71200000.0
2007-07-26 21:51:00,2.4659,2.4661,2.4659,2.4659,61900000.0
2007-07-26 21:52:00,2.4661,2.4663,2.466,2.466,47100000.0
2007-07-26 21:53:00,2.466,2.4666,2.466,2.4663,182800000.0
2007-07-26 21:54:00,2.4663,2.4664,2.4655,2.4655,143200000.0
2007-07-26 21:55:00,2.4655,2.4661,2.4655,2.4661,144800000.0
2007-07-26 21:56:00,2.4661,2.4664,2.4658,2.4662,150400000.0
2007-07-26 21:57:00,2.4662,2.4662,2.4656,2.4656,200000000.0
2007-07-26 21:58:00,2.4656,2.4659,2.4654,2.4654,107200000.0
2007-07-26 21:59:00,2.46545,2.4656,2.46545,2.4656,44800000.0
2007-07-26 22:00:00,2.4656,2.4658,2.4655,2.4658,91200000.0
2007-07-26 22:01:00,2.4658,2.4658,2.4656,2.4658,56000000.0
2007-07-26 22:02:00,2.4658,2.4658,2.4656,2.4657,168800000.0
2007-07-26 22:03:00,2.4657,2.4664,2.4656,2.4658,394600002.0
2007-07-26 22:04:00,2.4658,2.4663,2.4654,2.4658,576500000.0
2007-07-26 22:05:00,2.4658,2.4658,2.4657,2.4657,169000000.0
2007-07-26 22:06:00,2.4657,2.4659,2.4654,2.4654,456100000.0
2007-07-26 22:07:00,2.4654,2.4659,2.4653,2.4657,394300000.0
2007-07-26 22:08:00,2.4657,2.4659,2.4654,2.4658,256000000.0
2007-07-26 22:09:00,2.4657,2.466,2.4656,2.4657,162000000.0
2007-07-26 22:10:00,2.4657,2.4661,2.4654,2.4657,193300000.0
2007-07-26 22:11:00,2.4656,2.466,2.46545,2.46545,402200000.0
2007-07-26 22:12:00,2.46535,2.4655,2.4652,2.4653,203200000.0
2007-07-26 22:13:00,2.4653,2.4656,2.4652,2.4655,212100000.0
2007-07-26 22:14:00,2.4655,2.4655,2.4652,2.4652,86400000.0
2007-07-26 22:15:00,2.4654,2.4655,2.4651,2.4655,101500000.0
2007-07-26 22:16:00,2.4655,2.4659,2.4653,2.4659,97600000.0
2007-07-26 22:17:00,2.4659,2.4659,2.4654,2.4658,205300000.0
2007-07-26 22:18:00,2.4658,2.4658,2.4655,2.4655,32700000.0
2007-07-26 22:19:00,2.4653,2.4656,2.4653,2.4655,50400000.0
2007-07-26 22:20:00,2.4655,2.4656,2.4653,2.4653,54500000.0
2007-07-26 22:21:00,2.4653,2.4656,2.4652,2.4652,113100000.0
2007-07-26 22:22:00,2.4652,2.4657,2.465,2.4654,197500000.0
2007-07-26 22:23:00,2.4654,2.4659,2.4654,2.4659,141300000.0
2007-07-26 22:24:00,2.4657,2.4659,2.4654,2.4657,64000000.0
2007-07-26 22:25:00,2.4654,2.4657,2.4654,2.4655,85100000.0
2007-07-26 22:26:00,2.4655,2.4655,2.4655,2.4655,75200000.0
2007-07-26 22:27:00,2.4656,2.466,2.4656,2.466,103000000.0
2007-07-26 22:28:00,2.466,2.4662,2.4658,2.4658,100100000.0
2007-07-26 22:29:00,2.4658,2.4661,2.4657,2.4659,84200000.0
2007-07-26 22:30:00,2.466,2.4662,2.4658,2.4662,84099999.0
2007-07-26 22:31:00,2.4662,2.4669,2.4661,2.4666,349299999.0
2007-07-26 22:32:00,2.4667,2.4669,2.4666,2.4667,180700000.0
2007-07-26 22:33:00,2.4667,2.4669,2.4661,2.4662,299900001.0
2007-07-26 22:34:00,2.4662,2.4667,2.4662,2.4667,446200000.0
2007-07-26 22:35:00,2.4667,2.4667,2.4666,2.4666,128800000.0
2007-07-26 22:36:00,2.4664,2.4668,2.4664,2.4668,33200000.0
2007-07-26 22:37:00,2.4668,2.4668,2.4664,2.4665,169600000.0
2007-07-26 22:38:00,2.4665,2.4665,2.4661,2.4664,28000000.0
2007-07-26 22:39:00,2.4664,2.4664,2.4664,2.4664,1600000.0
2007-07-26 22:40:00,2.4664,2.4664,2.4664,2.4664,8000000.0
2007-07-26 22:41:00,2.4664,2.4664,2.4664,2.4664,8000000.0
2007-07-26 22:42:00,2.4664,2.4673,2.4664,2.4673,63200000.0
2007-07-26 22:43:00,2.4674,2.4677,2.4674,2.4677,57600000.0
2007-07-26 22:44:00,2.4676,2.4676,2.46705,2.4673,133900000.0
2007-07-26 22:45:00,2.4673,2.4675,2.467,2.46715,214500000.0
2007-07-26 22:46:00,2.46715,2.4673,2.46715,2.4673,14400000.0
2007-07-26 22:47:00,2.4673,2.4673,2.467,2.4671,167800000.0
2007-07-26 22:48:00,2.4671,2.4672,2.4668,2.4668,101200000.0
2007-07-26 22:49:00,2.4668,2.467,2.4666,2.4667,222500000.0
2007-07-26 22:50:00,2.4667,2.4667,2.4666,2.4666,31600000.0
2007-07-26 22:51:00,2.4665,2.4668,2.46645,2.4665,30900000.0
2007-07-26 22:52:00,2.4669,2.4669,2.4669,2.4669,26400000.0
2007-07-26 22:53:00,2.4669,2.4669,2.46655,2.4669,17600000.0
2007-07-26 22:54:00,2.4667,2.4671,2.46655,2.4667,101200000.0
2007-07-26 22:55:00,2.4667,2.4667,2.4667,2.4667,14400000.0
2007-07-26 22:56:00,2.4667,2.4669,2.46665,2.4667,66300000.0
2007-07-26 22:57:00,2.4667,2.4669,2.4667,2.4669,31200000.0
2007-07-26 22:58:00,2.4671,2.4671,2.4667,2.4669,48000000.0
2007-07-26 22:59:00,2.4665,2.4665,2.4664,2.4664,42400000.0
2007-07-26 23:00:00,2.4664,2.4664,2.4659,2.4664,17400000.0
2007-07-26 23:01:00,2.4664,2.4664,2.4648,2.4649,45900000.0
2007-07-26 23:02:00,2.4649,2.4649,2.4646,2.4647,33900000.0
2007-07-26 23:03:00,2.4647,2.4658,2.4646,2.4658,62400000.0
2007-07-26 23:04:00,2.466,2.466,2.4658,2.4659,8800000.0
2007-07-26 23:05:00,2.4661,2.4661,2.4647,2.4647,62200000.0
2007-07-26 23:06:00,2.4647,2.4666,2.4647,2.4656,122000000.0
2007-07-26 23:07:00,2.4657,2.4657,2.4647,2.4653,161800000.0
2007-07-26 23:08:00,2.4654,2.4655,2.465,2.4653,47200000.0
2007-07-26 23:09:00,2.4653,2.4653,2.4647,2.4648,62400000.0
2007-07-26 23:10:00,2.4645,2.4647,2.4644,2.4647,83700000.0
2007-07-26 23:11:00,2.4647,2.465,2.4644,2.465,72900000.0
2007-07-26 23:12:00,2.465,2.4652,2.464,2.4652,104800000.0
2007-07-26 23:13:00,2.4653,2.466,2.4651,2.4653,107100000.0
2007-07-26 23:14:00,2.4653,2.4654,2.465,2.4653,82400000.0
2007-07-26 23:15:00,2.465,2.4657,2.465,2.4654,255100000.0
2007-07-26 23:16:00,2.46515,2.46515,2.4647,2.46515,65200000.0
2007-07-26 23:17:00,2.46505,2.4652,2.46495,2.46505,92800000.0
2007-07-26 23:18:00,2.4651,2.46535,2.4649,2.4652,167400000.0
2007-07-26 23:19:00,2.4652,2.4652,2.4644,2.465,130400000.0
2007-07-26 23:20:00,2.465,2.465,2.4635,2.46355,366900000.0
2007-07-26 23:21:00,2.46355,2.4648,2.4635,2.4648,141500000.0
2007-07-26 23:22:00,2.4648,2.4648,2.4631,2.4641,306100000.0
2007-07-26 23:23:00,2.4641,2.4642,2.4632,2.4635,321800000.0
2007-07-26 23:24:00,2.463,2.4637,2.4628,2.4633,333200000.0
2007-07-26 23:25:00,2.4633,2.4635,2.4629,2.4635,313900000.0
2007-07-26 23:26:00,2.4635,2.4637,2.46315,2.4633,148300000.0
2007-07-26 23:27:00,2.4633,2.4637,2.46315,2.4634,110900000.0
2007-07-26 23:28:00,2.4633,2.4637,2.4631,2.4633,146900000.0
2007-07-26 23:29:00,2.4633,2.4636,2.4631,2.4632,99700000.0
2007-07-26 23:30:00,2.4635,2.4635,2.4626,2.463,123600000.0
2007-07-26 23:31:00,2.4628,2.4628,2.462,2.4626,310700000.0
2007-07-26 23:32:00,2.4626,2.4626,2.4612,2.4621,568100000.0
2007-07-26 23:33:00,2.4621,2.4621,2.4609,2.4614,462000000.0
2007-07-26 23:34:00,2.46135,2.4619,2.4613,2.46175,332500000.0
2007-07-26 23:35:00,2.46175,2.4619,2.4611,2.4614,282700000.0
2007-07-26 23:36:00,2.4614,2.46195,2.46105,2.46145,321300000.0
2007-07-26 23:37:00,2.46155,2.46205,2.461,2.46165,266000000.0
2007-07-26 23:38:00,2.4615,2.4617,2.4611,2.46125,184400000.0
2007-07-26 23:39:00,2.46125,2.4616,2.4598,2.4613,258400000.0
2007-07-26 23:40:00,2.4611,2.4617,2.4611,2.4613,326800000.0
2007-07-26 23:41:00,2.4613,2.4613,2.4613,2.4613,32800000.0
2007-07-26 23:42:00,2.4613,2.46145,2.4603,2.4611,252000000.0
2007-07-26 23:43:00,2.4611,2.46125,2.4608,2.4611,61200000.0
2007-07-26 23:44:00,2.4608,2.4611,2.4607,2.4611,57200000.0
2007-07-26 23:45:00,2.4611,2.4613,2.4605,2.4607,97200000.0
2007-07-26 23:46:00,2.4607,2.4614,2.4607,2.4611,68400000.0
2007-07-26 23:47:00,2.4611,2.4614,2.4611,2.4611,110000000.0
2007-07-26 23:48:00,2.46115,2.4623,2.4611,2.4614,292000000.0
2007-07-26 23:49:00,2.4614,2.4616,2.4611,2.4615,238800000.0
2007-07-26 23:50:00,2.4615,2.46165,2.4615,2.4616,104000000.0
2007-07-26 23:51:00,2.4616,2.4616,2.46135,2.4615,100600000.0
2007-07-26 23:52:00,2.4614,2.4615,2.4611,2.4613,50200000.0
2007-07-26 23:53:00,2.4612,2.4612,2.4611,2.4612,89600000.0
2007-07-26 23:54:00,2.4612,2.4616,2.4611,2.4613,317800000.0
2007-07-26 23:55:00,2.4613,2.4613,2.4611,2.4611,198100000.0
2007-07-26 23:56:00,2.46075,2.46145,2.46075,2.4614,134400000.0
2007-07-26 23:57:00,2.4613,2.4616,2.4613,2.4614,118800000.0
2007-07-26 23:58:00,2.4613,2.4615,2.4611,2.4611,242300000.0
2007-07-26 23:59:00,2.4611,2.4613,2.4602,2.4604,158400000.0
2007-07-27 00:00:00,2.4604,2.4614,2.4604,2.4607,80800000.0
2007-07-27 00:01:00,2.4606,2.4617,2.4606,2.4616,126400000.0
2007-07-27 00:02:00,2.4616,2.462,2.461,2.4614,207200000.0
2007-07-27 00:03:00,2.4613,2.4617,2.461,2.4617,181600000.0
2007-07-27 00:04:00,2.46175,2.4618,2.4613,2.4615,177000000.0
2007-07-27 00:05:00,2.4616,2.4619,2.4614,2.4616,145200000.0
2007-07-27 00:06:00,2.4616,2.4616,2.4612,2.4612,100400000.0
2007-07-27 00:07:00,2.4613,2.4616,2.4612,2.4613,137200000.0
2007-07-27 00:08:00,2.4613,2.4613,2.461,2.4611,220800000.0
2007-07-27 00:09:00,2.461,2.4612,2.461,2.4611,192400000.0
2007-07-27 00:10:00,2.4611,2.4613,2.461,2.461,128400000.0
2007-07-27 00:11:00,2.461,2.4612,2.461,2.4612,50400000.0
2007-07-27 00:12:00,2.4612,2.4612,2.461,2.4611,47200000.0
2007-07-27 00:13:00,2.4612,2.4613,2.4609,2.4613,100800000.0
2007-07-27 00:14:00,2.4613,2.4613,2.4609,2.4611,381700000.0
2007-07-27 00:15:00,2.4611,2.4611,2.4609,2.461,124800000.0
2007-07-27 00:16:00,2.4612,2.4612,2.461,2.4611,78500000.0
2007-07-27 00:17:00,2.4611,2.4613,2.4611,2.4612,115600000.0
2007-07-27 00:18:00,2.4612,2.4613,2.4607,2.4607,120200000.0
2007-07-27 00:19:00,2.4607,2.4615,2.4607,2.4609,121900000.0
2007-07-27 00:20:00,2.4613,2.4613,2.4606,2.4607,187400000.0
2007-07-27 00:21:00,2.4608,2.4609,2.4606,2.4608,121900000.0
2007-07-27 00:22:00,2.4609,2.461,2.4608,2.461,47200000.0
2007-07-27 00:23:00,2.461,2.461,2.4606,2.4609,122100000.0
2007-07-27 00:24:00,2.46095,2.461,2.4609,2.461,35200000.0
2007-07-27 00:25:00,2.461,2.4614,2.461,2.46135,53200000.0
2007-07-27 00:26:00,2.4614,2.4621,2.4613,2.4621,249300000.0
2007-07-27 00:27:00,2.4621,2.4621,2.4616,2.4621,129400000.0
2007-07-27 00:28:00,2.4621,2.4621,2.4617,2.4618,113600000.0
2007-07-27 00:29:00,2.4618,2.4622,2.4618,2.462,131100000.0
2007-07-27 00:30:00,2.462,2.4623,2.4617,2.4617,159400000.0
2007-07-27 00:31:00,2.46175,2.46185,2.4616,2.4617,137800000.0
2007-07-27 00:32:00,2.4617,2.4619,2.4617,2.4618,71700000.0
2007-07-27 00:33:00,2.4618,2.4618,2.4616,2.4617,44300000.0
2007-07-27 00:34:00,2.4618,2.4621,2.4615,2.4617,54400000.0
2007-07-27 00:35:00,2.4616,2.4623,2.4616,2.4623,289100000.0
2007-07-27 00:36:00,2.4623,2.4624,2.4621,2.4623,279800001.0
2007-07-27 00:37:00,2.4623,2.4625,2.4623,2.4625,83100000.0
2007-07-27 00:38:00,2.46255,2.4626,2.4624,2.4624,100599999.0
2007-07-27 00:39:00,2.4625,2.4626,2.4625,2.4626,96200000.0
2007-07-27 00:40:00,2.46265,2.4628,2.4625,2.4626,108300000.0
2007-07-27 00:41:00,2.4626,2.4628,2.46255,2.4627,101100000.0
2007-07-27 00:42:00,2.4626,2.46275,2.4626,2.46275,39300000.0
2007-07-27 00:43:00,2.4627,2.4628,2.4627,2.46275,33600000.0
2007-07-27 00:44:00,2.4627,2.4628,2.4626,2.46265,68000000.0
2007-07-27 00:45:00,2.46265,2.4627,2.4625,2.4625,40800000.0
2007-07-27 00:46:00,2.4625,2.46275,2.4623,2.4626,77200000.0
2007-07-27 00:47:00,2.4626,2.4627,2.4622,2.4622,65200000.0
2007-07-27 00:48:00,2.4622,2.4628,2.4621,2.4627,249900000.0
2007-07-27 00:49:00,2.4628,2.46295,2.4624,2.4624,54900000.0
2007-07-27 00:50:00,2.4624,2.46305,2.4621,2.4629,285899998.0
2007-07-27 00:51:00,2.46295,2.4632,2.4625,2.4628,166699999.0
2007-07-27 00:52:00,2.46275,2.4634,2.4627,2.4633,175200000.0
2007-07-27 00:53:00,2.4633,2.4634,2.4629,2.4629,161200000.0
2007-07-27 00:54:00,2.463,2.4633,2.463,2.4633,43200000.0
2007-07-27 00:55:00,2.4633,2.4633,2.463,2.4633,102600000.0
2007-07-27 00:56:00,2.4633,2.4633,2.4629,2.4629,135100000.0
2007-07-27 00:57:00,2.4628,2.4629,2.4624,2.4624,91700000.0
2007-07-27 00:58:00,2.4623,2.4634,2.4623,2.4634,297300000.0
2007-07-27 00:59:00,2.4634,2.4634,2.4629,2.4632,211300000.0
2007-07-27 01:00:00,2.4632,2.4635,2.4632,2.4633,75400000.0
2007-07-27 01:01:00,2.4635,2.4636,2.4634,2.4636,92700000.0
2007-07-27 01:02:00,2.46365,2.4646,2.46365,2.4643,617999999.0
2007-07-27 01:03:00,2.4643,2.4644,2.4643,2.4644,26400000.0
2007-07-27 01:04:00,2.4644,2.4647,2.46435,2.4647,162100000.0
2007-07-27 01:05:00,2.4645,2.4645,2.4644,2.4645,225000000.0
2007-07-27 01:06:00,2.4645,2.46485,2.4645,2.4647,113200000.0
2007-07-27 01:07:00,2.4647,2.4653,2.4647,2.4651,231100000.0
2007-07-27 01:08:00,2.4653,2.46545,2.4646,2.4646,330100000.0
2007-07-27 01:09:00,2.4646,2.465,2.4643,2.4646,309700000.0
2007-07-27 01:10:00,2.4646,2.4652,2.4642,2.4643,310800000.0
2007-07-27 01:11:00,2.4643,2.4646,2.4641,2.4645,243600000.0
2007-07-27 01:12:00,2.4645,2.4645,2.46385,2.4639,491800000.0
2007-07-27 01:13:00,2.4639,2.4641,2.4637,2.4637,326600000.0
2007-07-27 01:14:00,2.4637,2.46425,2.4636,2.4639,195000000.0
2007-07-27 01:15:00,2.4638,2.464,2.4638,2.464,44100000.0
2007-07-27 01:16:00,2.464,2.4642,2.46385,2.46385,65800000.0
2007-07-27 01:17:00,2.4639,2.4642,2.4636,2.4636,132400000.0
2007-07-27 01:18:00,2.4639,2.464,2.4638,2.464,147100000.0
2007-07-27 01:19:00,2.464,2.4642,2.4636,2.4637,596699996.0
2007-07-27 01:20:00,2.4636,2.4642,2.4636,2.4642,222300002.0
2007-07-27 01:21:00,2.4642,2.4644,2.4633,2.4633,227200000.0
2007-07-27 01:22:00,2.4633,2.46335,2.4633,2.4633,34400000.0
2007-07-27 01:23:00,2.4633,2.4634,2.4633,2.4634,41500000.0
2007-07-27 01:24:00,2.4634,2.4634,2.463,2.4631,60800000.0
2007-07-27 01:25:00,2.46305,2.4633,2.463,2.463,225500000.0
2007-07-27 01:26:00,2.463,2.4633,2.4629,2.4633,470400002.0
2007-07-27 01:27:00,2.4633,2.4635,2.4631,2.4634,149399999.0
2007-07-27 01:28:00,2.4636,2.4636,2.4635,2.4636,161600000.0
2007-07-27 01:29:00,2.4636,2.464,2.4632,2.464,224600000.0
2007-07-27 01:30:00,2.464,2.4645,2.4638,2.46425,73500000.0
2007-07-27 01:31:00,2.4643,2.4644,2.4639,2.4641,99100000.0
2007-07-27 01:32:00,2.4641,2.4642,2.4639,2.46415,144000000.0
2007-07-27 01:33:00,2.4642,2.4644,2.4639,2.464,94400000.0
2007-07-27 01:34:00,2.4641,2.4644,2.4641,2.4642,228700000.0
2007-07-27 01:35:00,2.4642,2.4644,2.4641,2.4641,148000000.0
2007-07-27 01:36:00,2.4642,2.4646,2.4641,2.4641,226200000.0
2007-07-27 01:37:00,2.4643,2.4646,2.4641,2.4641,168200000.0
2007-07-27 01:38:00,2.4643,2.4648,2.4642,2.4647,157300000.0
2007-07-27 01:39:00,2.4647,2.4647,2.4646,2.4646,81500000.0
2007-07-27 01:40:00,2.4646,2.4646,2.4646,2.4646,62800000.0
2007-07-27 01:41:00,2.4646,2.465,2.4643,2.4644,169200000.0
2007-07-27 01:42:00,2.4645,2.4646,2.4644,2.4645,97200000.0
2007-07-27 01:43:00,2.4645,2.4645,2.4643,2.4643,42800000.0
2007-07-27 01:44:00,2.4643,2.4644,2.4643,2.4644,33200000.0
2007-07-27 01:45:00,2.4645,2.4646,2.4643,2.4643,128100000.0
2007-07-27 01:46:00,2.4645,2.4649,2.4644,2.4649,213300000.0
2007-07-27 01:47:00,2.4649,2.4651,2.4646,2.4648,318300000.0
2007-07-27 01:48:00,2.4648,2.4649,2.4647,2.4649,92100000.0
2007-07-27 01:49:00,2.465,2.4656,2.4648,2.4654,164800000.0
2007-07-27 01:50:00,2.4654,2.4659,2.4654,2.4657,206400000.0
2007-07-27 01:51:00,2.4656,2.466,2.4656,2.466,364700000.0
2007-07-27 01:52:00,2.466,2.466,2.4657,2.466,89200000.0
2007-07-27 01:53:00,2.4661,2.4669,2.4661,2.4666,322500000.0
2007-07-27 01:54:00,2.4666,2.4666,2.4662,2.4662,259900000.0
2007-07-27 01:55:00,2.4662,2.4662,2.4659,2.4659,174800000.0
2007-07-27 01:56:00,2.4659,2.4662,2.4659,2.4662,116600000.0
2007-07-27 01:57:00,2.4662,2.4662,2.4661,2.46615,197300003.0
2007-07-27 01:58:00,2.4661,2.4664,2.4661,2.4661,342700000.0
2007-07-27 01:59:00,2.4661,2.4663,2.466,2.4663,380600000.0
2007-07-27 02:00:00,2.4663,2.4665,2.466,2.4661,491100000.0
2007-07-27 02:01:00,2.4661,2.4662,2.4659,2.4662,212000000.0
2007-07-27 02:02:00,2.4661,2.4669,2.466,2.4667,445499997.0
2007-07-27 02:03:00,2.4667,2.4672,2.4664,2.4671,450000000.0
2007-07-27 02:04:00,2.4671,2.4671,2.4665,2.46655,401200000.0
2007-07-27 02:05:00,2.46655,2.4666,2.4662,2.4662,380399999.0
2007-07-27 02:06:00,2.4663,2.4668,2.466,2.4665,599600000.0
2007-07-27 02:07:00,2.4665,2.4667,2.4663,2.46635,419399999.0
2007-07-27 02:08:00,2.4663,2.4664,2.4658,2.4658,204200001.0
2007-07-27 02:09:00,2.4658,2.466,2.4658,2.466,120400000.0
2007-07-27 02:10:00,2.466,2.466,2.4658,2.4658,99200000.0
2007-07-27 02:11:00,2.4656,2.4658,2.4655,2.4656,154800000.0
2007-07-27 02:12:00,2.4656,2.4658,2.4653,2.4657,217200000.0
2007-07-27 02:13:00,2.4657,2.4658,2.4655,2.4656,45100000.0
2007-07-27 02:14:00,2.4656,2.4658,2.4656,2.4658,98000000.0
2007-07-27 02:15:00,2.4661,2.4662,2.4656,2.4657,253800000.0
2007-07-27 02:16:00,2.4657,2.4659,2.4655,2.4659,84400000.0
2007-07-27 02:17:00,2.466,2.4662,2.4658,2.4661,55000000.0
2007-07-27 02:18:00,2.4661,2.4661,2.4659,2.466,122400000.0
2007-07-27 02:19:00,2.466,2.4662,2.4659,2.4662,292200000.0
2007-07-27 02:20:00,2.4661,2.4662,2.4659,2.4662,215800000.0
2007-07-27 02:21:00,2.4662,2.4664,2.4661,2.4664,82600000.0
2007-07-27 02:22:00,2.4664,2.4664,2.4662,2.4664,90000000.0
2007-07-27 02:23:00,2.4664,2.4666,2.4663,2.4666,74000000.0
2007-07-27 02:24:00,2.4665,2.4665,2.466,2.466,110400000.0
2007-07-27 02:25:00,2.466,2.466,2.466,2.466,16000000.0
2007-07-27 02:26:00,2.4659,2.4662,2.4657,2.466,133399999.0
2007-07-27 02:27:00,2.466,2.466,2.4655,2.4655,228800000.0
2007-07-27 02:28:00,2.4655,2.4658,2.4654,2.4658,100400000.0
2007-07-27 02:29:00,2.46565,2.46565,2.46505,2.4651,157900000.0
2007-07-27 02:30:00,2.4652,2.4653,2.4651,2.4651,95200000.0
2007-07-27 02:31:00,2.4651,2.4653,2.4651,2.4653,69100000.0
2007-07-27 02:32:00,2.4654,2.4654,2.4653,2.4653,12000000.0
2007-07-27 02:33:00,2.4653,2.4653,2.4648,2.4649,186900000.0
2007-07-27 02:34:00,2.4649,2.4651,2.4644,2.4644,217600000.0
2007-07-27 02:35:00,2.4644,2.4648,2.4644,2.4648,173100000.0
2007-07-27 02:36:00,2.4648,2.4648,2.4643,2.4644,290600000.0
2007-07-27 02:37:00,2.4644,2.4645,2.4643,2.4645,225900000.0
2007-07-27 02:38:00,2.4647,2.4647,2.4643,2.4646,401200000.0
2007-07-27 02:39:00,2.4645,2.4645,2.4642,2.4642,106400000.0
2007-07-27 02:40:00,2.4643,2.4645,2.4643,2.4645,104900000.0
2007-07-27 02:41:00,2.4645,2.465,2.4645,2.4649,232400000.0
2007-07-27 02:42:00,2.465,2.465,2.46455,2.4648,221200000.0
2007-07-27 02:43:00,2.4648,2.4652,2.4645,2.4652,341200000.0
2007-07-27 02:44:00,2.4651,2.4653,2.465,2.4653,183200000.0
2007-07-27 02:45:00,2.4655,2.4655,2.4652,2.4655,46800000.0
2007-07-27 02:46:00,2.4656,2.4656,2.4651,2.4655,389100000.0
2007-07-27 02:47:00,2.4655,2.4658,2.4652,2.4653,455200000.0
2007-07-27 02:48:00,2.4653,2.4656,2.4651,2.4656,154000000.0
2007-07-27 02:49:00,2.4654,2.4656,2.4654,2.4655,64900000.0
2007-07-27 02:50:00,2.4655,2.4658,2.4654,2.4654,91200000.0
2007-07-27 02:51:00,2.4655,2.4655,2.4652,2.4652,62400000.0
2007-07-27 02:52:00,2.4652,2.4652,2.4651,2.4652,124800000.0
2007-07-27 02:53:00,2.4652,2.4652,2.4651,2.4652,94000000.0
2007-07-27 02:54:00,2.4652,2.4656,2.465,2.4655,230500000.0
2007-07-27 02:55:00,2.4655,2.46575,2.4652,2.4653,207000001.0
2007-07-27 02:56:00,2.4654,2.4656,2.4652,2.4652,168100000.0
2007-07-27 02:57:00,2.4652,2.4654,2.465,2.4652,135600000.0
2007-07-27 02:58:00,2.4652,2.4653,2.4651,2.4652,76900000.0
2007-07-27 02:59:00,2.4652,2.4652,2.4649,2.4652,59200000.0
2007-07-27 03:00:00,2.4652,2.4652,2.4643,2.4646,269200000.0
2007-07-27 03:01:00,2.4648,2.4652,2.4646,2.4648,175900000.0
2007-07-27 03:02:00,2.4648,2.4651,2.4647,2.46495,87000000.0
2007-07-27 03:03:00,2.465,2.4651,2.4649,2.4649,50400000.0
2007-07-27 03:04:00,2.4649,2.4649,2.4649,2.4649,22000000.0
2007-07-27 03:05:00,2.4648,2.4648,2.4646,2.4647,28800000.0
2007-07-27 03:06:00,2.4647,2.4649,2.4645,2.4645,87200000.0
2007-07-27 03:07:00,2.46445,2.4649,2.4644,2.4649,144300000.0
2007-07-27 03:08:00,2.4649,2.465,2.4648,2.4648,52000000.0
2007-07-27 03:09:00,2.4648,2.4649,2.4645,2.4645,45900000.0
2007-07-27 03:10:00,2.4644,2.4645,2.4644,2.4645,41600000.0
2007-07-27 03:11:00,2.46455,2.4647,2.4645,2.4647,180800000.0
2007-07-27 03:12:00,2.4647,2.4649,2.4647,2.4649,116200000.0
2007-07-27 03:13:00,2.4651,2.4652,2.4649,2.465,108000000.0
2007-07-27 03:14:00,2.4652,2.4659,2.4652,2.4659,191400000.0
2007-07-27 03:15:00,2.4659,2.4666,2.4657,2.4664,220600000.0
2007-07-27 03:16:00,2.4664,2.4664,2.4662,2.4663,153500000.0
2007-07-27 03:17:00,2.4663,2.4667,2.4662,2.4665,296100000.0
2007-07-27 03:18:00,2.4665,2.4674,2.4665,2.4671,535700000.0
2007-07-27 03:19:00,2.467,2.4674,2.4668,2.4672,198200000.0
2007-07-27 03:20:00,2.4672,2.4676,2.4671,2.4671,101200000.0
2007-07-27 03:21:00,2.4673,2.46745,2.4668,2.4669,288600000.0
2007-07-27 03:22:00,2.4669,2.4675,2.4667,2.4674,457800000.0
2007-07-27 03:23:00,2.4674,2.4677,2.4673,2.4677,171000000.0
2007-07-27 03:24:00,2.4677,2.4681,2.4673,2.4676,514899999.0
2007-07-27 03:25:00,2.4676,2.4685,2.4675,2.4679,537900003.0
2007-07-27 03:26:00,2.4681,2.4682,2.468,2.468,315200002.0
2007-07-27 03:27:00,2.468,2.468,2.4675,2.4675,205600000.0
2007-07-27 03:28:00,2.4675,2.4678,2.4675,2.4677,173200000.0
2007-07-27 03:29:00,2.4677,2.4677,2.4671,2.4675,276800000.0
2007-07-27 03:30:00,2.4675,2.4679,2.4672,2.4677,175000000.0
2007-07-27 03:31:00,2.4677,2.4677,2.4673,2.4673,110400000.0
2007-07-27 03:32:00,2.4673,2.4675,2.4673,2.4674,83600000.0
2007-07-27 03:33:00,2.4675,2.4675,2.4673,2.4673,27200000.0
2007-07-27 03:34:00,2.4674,2.4676,2.4673,2.4675,27800000.0
2007-07-27 03:35:00,2.4675,2.4677,2.4675,2.4676,58400000.0
2007-07-27 03:36:00,2.4676,2.468,2.4674,2.468,84099999.0
2007-07-27 03:37:00,2.468,2.4682,2.4678,2.468,72800000.0
2007-07-27 03:38:00,2.468,2.4681,2.4677,2.468,143300000.0
2007-07-27 03:39:00,2.4682,2.4684,2.4681,2.4684,73900000.0
2007-07-27 03:40:00,2.4684,2.4684,2.4679,2.4679,73200000.0
2007-07-27 03:41:00,2.4679,2.468,2.4678,2.4678,36800000.0
2007-07-27 03:42:00,2.4678,2.4678,2.4671,2.4672,228900000.0
2007-07-27 03:43:00,2.4672,2.4675,2.4672,2.4673,162400000.0
2007-07-27 03:44:00,2.4677,2.4679,2.4675,2.4675,375900001.0
2007-07-27 03:45:00,2.4675,2.4678,2.4673,2.4674,214000000.0
2007-07-27 03:46:00,2.4674,2.4675,2.4674,2.4675,76200000.0
2007-07-27 03:47:00,2.4675,2.4678,2.4673,2.4675,103800000.0
2007-07-27 03:48:00,2.4675,2.4675,2.4673,2.4673,34400000.0
2007-07-27 03:49:00,2.4673,2.4674,2.4673,2.4674,19200000.0
2007-07-27 03:50:00,2.4674,2.4674,2.4674,2.4674,2400000.0
2007-07-27 03:51:00,2.4673,2.4673,2.4671,2.46715,94600000.0
2007-07-27 03:52:00,2.46715,2.4672,2.46715,2.4672,64900000.0
2007-07-27 03:53:00,2.4672,2.4673,2.4672,2.4672,81600000.0
2007-07-27 03:54:00,2.4674,2.4674,2.4672,2.4673,52800000.0
2007-07-27 03:55:00,2.4673,2.4673,2.4673,2.4673,109600000.0
2007-07-27 03:56:00,2.4673,2.4673,2.4671,2.4671,122800000.0
2007-07-27 03:57:00,2.4671,2.4672,2.4669,2.4671,208000000.0
2007-07-27 03:58:00,2.4671,2.4673,2.4671,2.4673,95400000.0
2007-07-27 03:59:00,2.4672,2.4675,2.4672,2.4673,343799996.0
2007-07-27 04:00:00,2.4674,2.4674,2.4674,2.4674,32800000.0
2007-07-27 04:01:00,2.4674,2.4675,2.4673,2.4673,122100000.0
2007-07-27 04:02:00,2.4674,2.4674,2.4673,2.4673,60000000.0
2007-07-27 04:03:00,2.4673,2.4673,2.4672,2.4673,166800000.0
2007-07-27 04:04:00,2.4673,2.4676,2.4672,2.4672,359399999.0
2007-07-27 04:05:00,2.46678,2.46699,2.46671,2.46684,63300000.0
2007-07-27 04:06:00,2.4673,2.4676,2.4673,2.4675,90000000.0
2007-07-27 04:07:00,2.4675,2.4676,2.4675,2.4676,41200000.0
2007-07-27 04:08:00,2.4676,2.4676,2.4673,2.4673,122800000.0
2007-07-27 04:09:00,2.4674,2.4675,2.4673,2.4674,177200000.0
2007-07-27 04:10:00,2.46735,2.4678,2.4673,2.4677,394400000.0
2007-07-27 04:11:00,2.4677,2.468,2.4674,2.46785,169100000.0
2007-07-27 04:12:00,2.46785,2.4681,2.4676,2.4679,493100000.0
2007-07-27 04:13:00,2.4679,2.468,2.4676,2.468,141200000.0
2007-07-27 04:14:00,2.468,2.468,2.4677,2.468,56700000.0
2007-07-27 04:15:00,2.468,2.4681,2.468,2.4681,116800000.0
2007-07-27 04:16:00,2.4683,2.4684,2.4681,2.4682,163400000.0
2007-07-27 04:17:00,2.4681,2.4682,2.4677,2.468,332099999.0
2007-07-27 04:18:00,2.468,2.4681,2.468,2.4681,56800000.0
2007-07-27 04:19:00,2.4681,2.4681,2.4681,2.4681,12000000.0
2007-07-27 04:20:00,2.4681,2.4682,2.4681,2.4681,68800000.0
2007-07-27 04:21:00,2.468,2.468,2.468,2.468,3200000.0
2007-07-27 04:22:00,2.4681,2.4684,2.4681,2.4681,135600000.0
2007-07-27 04:23:00,2.4681,2.4683,2.4681,2.46815,112400000.0
2007-07-27 04:24:00,2.4682,2.4683,2.4679,2.4682,144200000.0
2007-07-27 04:25:00,2.4682,2.4685,2.4679,2.4685,235700000.0
2007-07-27 04:26:00,2.4684,2.4684,2.4681,2.4681,98700001.0
2007-07-27 04:27:00,2.4681,2.4687,2.4681,2.4685,118600000.0
2007-07-27 04:28:00,2.4686,2.4688,2.4686,2.4686,57200000.0
2007-07-27 04:29:00,2.4688,2.4688,2.4688,2.4688,7200000.0
2007-07-27 04:30:00,2.4688,2.4689,2.4686,2.4686,191000000.0
2007-07-27 04:31:00,2.4686,2.4687,2.4685,2.4686,84400000.0
2007-07-27 04:32:00,2.4686,2.4686,2.46825,2.4683,150900000.0
2007-07-27 04:33:00,2.4683,2.4686,2.4683,2.4685,54300000.0
2007-07-27 04:34:00,2.4684,2.4687,2.4682,2.4683,238600000.0
2007-07-27 04:35:00,2.4686,2.4686,2.4683,2.4684,180300000.0
2007-07-27 04:36:00,2.4684,2.4686,2.4679,2.4683,350099999.0
2007-07-27 04:37:00,2.4684,2.4686,2.4681,2.4686,196700000.0
2007-07-27 04:38:00,2.4683,2.4686,2.4682,2.4682,243900000.0
2007-07-27 04:39:00,2.4682,2.4684,2.468,2.4682,170000000.0
2007-07-27 04:40:00,2.4682,2.4682,2.4674,2.4676,196200000.0
2007-07-27 04:41:00,2.4678,2.4683,2.4677,2.468,85600000.0
2007-07-27 04:42:00,2.4681,2.4683,2.4677,2.4678,195600000.0
2007-07-27 04:43:00,2.4677,2.4679,2.4676,2.4679,151600000.0
2007-07-27 04:44:00,2.4679,2.4679,2.4674,2.4678,102800000.0
2007-07-27 04:45:00,2.4678,2.4678,2.4674,2.4674,112200000.0
2007-07-27 04:46:00,2.4674,2.4678,2.4674,2.4678,75600000.0
2007-07-27 04:47:00,2.46775,2.46775,2.4677,2.4677,19600000.0
2007-07-27 04:48:00,2.4677,2.4678,2.4677,2.4678,3200000.0
2007-07-27 04:49:00,2.4678,2.4678,2.4678,2.4678,800000.0
2007-07-27 04:50:00,2.4678,2.4679,2.4678,2.4679,6400000.0
2007-07-27 04:51:00,2.4679,2.468,2.4679,2.468,140400000.0
2007-07-27 04:52:00,2.4682,2.4682,2.468,2.46805,36600000.0
2007-07-27 04:53:00,2.468,2.4681,2.4679,2.468,374500001.0
2007-07-27 04:54:00,2.4679,2.4684,2.4679,2.468,260100000.0
2007-07-27 04:55:00,2.468,2.468,2.4676,2.4679,221900000.0
2007-07-27 04:56:00,2.4679,2.4681,2.4678,2.468,127200000.0
2007-07-27 04:57:00,2.4681,2.4682,2.4678,2.468,159600000.0
2007-07-27 04:58:00,2.468,2.468,2.4676,2.4678,100000000.0
2007-07-27 04:59:00,2.4677,2.4681,2.4674,2.4676,210800000.0
2007-07-27 05:00:00,2.4676,2.4677,2.4672,2.4674,218000000.0
2007-07-27 05:01:00,2.4673,2.4677,2.4673,2.4674,152800000.0
2007-07-27 05:02:00,2.4674,2.4678,2.4673,2.4675,111200000.0
2007-07-27 05:03:00,2.4675,2.4677,2.4675,2.4675,45400000.0
2007-07-27 05:04:00,2.4675,2.4675,2.4671,2.4671,98800000.0
2007-07-27 05:05:00,2.4671,2.4674,2.4671,2.4674,184800000.0
2007-07-27 05:06:00,2.4674,2.4675,2.4672,2.4673,116900001.0
2007-07-27 05:07:00,2.4674,2.4675,2.467,2.4672,261800000.0
2007-07-27 05:08:00,2.4672,2.4672,2.4668,2.4668,271700000.0
2007-07-27 05:09:00,2.4668,2.4668,2.4667,2.4667,85200000.0
2007-07-27 05:10:00,2.4667,2.4669,2.4664,2.4665,322500000.0
2007-07-27 05:11:00,2.4665,2.4667,2.4663,2.4665,199000000.0
2007-07-27 05:12:00,2.4665,2.4667,2.4665,2.4667,86800000.0
2007-07-27 05:13:00,2.4667,2.4669,2.4667,2.4669,35600000.0
2007-07-27 05:14:00,2.4669,2.4669,2.4669,2.4669,26400000.0
2007-07-27 05:15:00,2.4669,2.4669,2.4666,2.4666,46200000.0
2007-07-27 05:16:00,2.4666,2.4666,2.4662,2.4665,353200000.0
2007-07-27 05:17:00,2.4665,2.4666,2.4663,2.4666,196700001.0
2007-07-27 05:18:00,2.4666,2.4666,2.4664,2.46645,22000000.0
2007-07-27 05:19:00,2.4665,2.4666,2.4665,2.4665,19200000.0
2007-07-27 05:20:00,2.46645,2.46645,2.46645,2.46645,7200000.0
2007-07-27 05:21:00,2.4664,2.4665,2.4664,2.4664,39600000.0
2007-07-27 05:22:00,2.4664,2.4664,2.4661,2.4664,114800000.0
2007-07-27 05:23:00,2.4664,2.4664,2.4661,2.4662,48800000.0
2007-07-27 05:24:00,2.4662,2.4662,2.466,2.466,117600000.0
2007-07-27 05:25:00,2.466,2.4665,2.466,2.4665,221600000.0
2007-07-27 05:26:00,2.4665,2.4665,2.466,2.4661,268300001.0
2007-07-27 05:27:00,2.4662,2.4662,2.4661,2.4661,327800000.0
2007-07-27 05:28:00,2.4661,2.4663,2.4661,2.4661,216500000.0
2007-07-27 05:29:00,2.4661,2.4661,2.4659,2.4661,228800000.0
2007-07-27 05:30:00,2.4661,2.4661,2.4659,2.4659,233000000.0
2007-07-27 05:31:00,2.4659,2.4659,2.4654,2.4655,289800000.0
2007-07-27 05:32:00,2.4654,2.4658,2.4651,2.4656,357699999.0
2007-07-27 05:33:00,2.4655,2.4659,2.4652,2.4655,304600000.0
2007-07-27 05:34:00,2.4655,2.4658,2.4655,2.4657,178300000.0
2007-07-27 05:35:00,2.4657,2.466,2.4655,2.4656,169900000.0
2007-07-27 05:36:00,2.4656,2.4656,2.4652,2.4653,57000000.0
2007-07-27 05:37:00,2.4653,2.4655,2.4653,2.4653,144000000.0
2007-07-27 05:38:00,2.4653,2.4656,2.4652,2.4654,132200000.0
2007-07-27 05:39:00,2.4654,2.4654,2.4654,2.4654,31200000.0
2007-07-27 05:40:00,2.4654,2.4657,2.4654,2.4657,114000000.0
2007-07-27 05:41:00,2.4657,2.4659,2.4653,2.4659,239000000.0
2007-07-27 05:42:00,2.4659,2.4661,2.4657,2.4661,119200000.0
2007-07-27 05:43:00,2.46615,2.46675,2.46615,2.46675,259000000.0
2007-07-27 05:44:00,2.46675,2.46685,2.4665,2.46685,134700000.0
2007-07-27 05:45:00,2.467,2.4677,2.4667,2.4677,568000000.0
2007-07-27 05:46:00,2.4677,2.46775,2.4676,2.4677,114800000.0
2007-07-27 05:47:00,2.4677,2.4678,2.4673,2.4675,204400000.0
2007-07-27 05:48:00,2.4676,2.4677,2.4676,2.4677,39200000.0
2007-07-27 05:49:00,2.4676,2.4677,2.4675,2.4675,82000000.0
2007-07-27 05:50:00,2.46745,2.46745,2.4673,2.4673,79200003.0
2007-07-27 05:51:00,2.4674,2.4683,2.4674,2.4683,192800000.0
2007-07-27 05:52:00,2.46835,2.4686,2.4679,2.4683,250000000.0
2007-07-27 05:53:00,2.4683,2.4683,2.4678,2.4681,254000000.0
2007-07-27 05:54:00,2.4681,2.4682,2.4679,2.4679,111200000.0
2007-07-27 05:55:00,2.4679,2.468,2.4675,2.4675,115600000.0
2007-07-27 05:56:00,2.4675,2.4675,2.4674,2.4674,12000000.0
2007-07-27 05:57:00,2.4671,2.4674,2.4671,2.4674,32000000.0
2007-07-27 05:58:00,2.4674,2.4674,2.4673,2.4674,114400000.0
2007-07-27 05:59:00,2.4674,2.4674,2.4674,2.4674,87200000.0
2007-07-27 06:00:00,2.4674,2.4675,2.4671,2.4675,155100000.0
2007-07-27 06:01:00,2.4675,2.4676,2.4673,2.4674,191200000.0
2007-07-27 06:02:00,2.4674,2.4674,2.4672,2.4674,96800000.0
2007-07-27 06:03:00,2.4674,2.4675,2.4671,2.4675,47300000.0
2007-07-27 06:04:00,2.4675,2.4675,2.4675,2.4675,9600000.0
2007-07-27 06:05:00,2.4675,2.468,2.4675,2.46785,95500000.0
2007-07-27 06:06:00,2.4678,2.46785,2.46775,2.4678,28800000.0
2007-07-27 06:07:00,2.4678,2.4681,2.46745,2.4681,84400000.0
2007-07-27 06:08:00,2.4681,2.4681,2.4677,2.4677,16800000.0
2007-07-27 06:09:00,2.4681,2.4681,2.4676,2.4681,52800000.0
2007-07-27 06:10:00,2.4681,2.4681,2.4678,2.4678,15600000.0
2007-07-27 06:11:00,2.4678,2.4681,2.4678,2.46805,94000000.0
2007-07-27 06:12:00,2.46795,2.46795,2.4673,2.4673,76800000.0
2007-07-27 06:13:00,2.4676,2.4677,2.4676,2.4677,20800000.0
2007-07-27 06:14:00,2.4677,2.46795,2.4675,2.4679,299200001.0
2007-07-27 06:15:00,2.4679,2.468,2.4668,2.4668,414500000.0
2007-07-27 06:16:00,2.4667,2.4672,2.4667,2.4671,217700000.0
2007-07-27 06:17:00,2.4672,2.4672,2.4669,2.4671,138999999.0
2007-07-27 06:18:00,2.4671,2.4672,2.4666,2.4668,255600000.0
2007-07-27 06:19:00,2.4668,2.4672,2.4666,2.4666,82000000.0
2007-07-27 06:20:00,2.4666,2.467,2.4665,2.4666,192400000.0
2007-07-27 06:21:00,2.4666,2.4671,2.4665,2.4666,205700000.0
2007-07-27 06:22:00,2.4666,2.4668,2.4665,2.4665,104000000.0
2007-07-27 06:23:00,2.4665,2.4666,2.4664,2.4666,112800000.0
2007-07-27 06:24:00,2.4667,2.4668,2.4665,2.4667,68400000.0
2007-07-27 06:25:00,2.4667,2.4667,2.4665,2.4665,17200000.0
2007-07-27 06:26:00,2.4664,2.4666,2.4662,2.4666,128800000.0
2007-07-27 06:27:00,2.4666,2.4669,2.4666,2.4666,114400000.0
2007-07-27 06:28:00,2.4666,2.4666,2.4664,2.4664,137800000.0
2007-07-27 06:29:00,2.4664,2.4665,2.4659,2.4661,146800000.0
2007-07-27 06:30:00,2.4661,2.4661,2.4659,2.4661,77200000.0
2007-07-27 06:31:00,2.4661,2.4661,2.466,2.466,36400000.0
2007-07-27 06:32:00,2.4658,2.4658,2.4655,2.4655,73800000.0
2007-07-27 06:33:00,2.4655,2.4656,2.46515,2.4652,222700000.0
2007-07-27 06:34:00,2.4652,2.4654,2.4652,2.4653,89600000.0
2007-07-27 06:35:00,2.4652,2.4654,2.4651,2.4651,242200000.0
2007-07-27 06:36:00,2.4651,2.4659,2.4651,2.4657,229500000.0
2007-07-27 06:37:00,2.4657,2.466,2.4651,2.4653,261200000.0
2007-07-27 06:38:00,2.4653,2.4653,2.4651,2.4653,124800000.0
2007-07-27 06:39:00,2.4653,2.4658,2.4653,2.4654,104000000.0
2007-07-27 06:40:00,2.4655,2.4655,2.4653,2.4653,66800000.0
2007-07-27 06:41:00,2.4653,2.4659,2.46525,2.4658,65800000.0
2007-07-27 06:42:00,2.4657,2.4657,2.4655,2.4656,164400000.0
2007-07-27 06:43:00,2.4656,2.4659,2.4654,2.4654,273400000.0
2007-07-27 06:44:00,2.4655,2.4657,2.4653,2.4657,307500000.0
2007-07-27 06:45:00,2.4657,2.4657,2.4653,2.4655,90800000.0
2007-07-27 06:46:00,2.4655,2.4655,2.465,2.465,373000000.0
2007-07-27 06:47:00,2.465,2.4654,2.4646,2.465,243600000.0
2007-07-27 06:48:00,2.4649,2.4652,2.4648,2.465,493300000.0
2007-07-27 06:49:00,2.465,2.465,2.4645,2.4649,357500000.0
2007-07-27 06:50:00,2.4649,2.465,2.4647,2.4649,164699998.0
2007-07-27 06:51:00,2.465,2.465,2.4646,2.4646,192800000.0
2007-07-27 06:52:00,2.4648,2.4649,2.4643,2.4645,157600000.0
2007-07-27 06:53:00,2.4645,2.465,2.4644,2.4646,178800000.0
2007-07-27 06:54:00,2.4646,2.4647,2.4641,2.4642,201200000.0
2007-07-27 06:55:00,2.4641,2.4642,2.4641,2.4642,84000000.0
2007-07-27 06:56:00,2.4642,2.4642,2.464,2.4642,38400000.0
2007-07-27 06:57:00,2.4643,2.4646,2.4642,2.4643,192300000.0
2007-07-27 06:58:00,2.4643,2.4647,2.4642,2.4644,229800000.0
2007-07-27 06:59:00,2.4644,2.4644,2.4643,2.4643,94000000.0
2007-07-27 07:00:00,2.4643,2.4644,2.464,2.4641,704200003.0
2007-07-27 07:01:00,2.4641,2.4642,2.4639,2.4641,209600000.0
2007-07-27 07:02:00,2.4642,2.4645,2.4641,2.4643,263600000.0
2007-07-27 07:03:00,2.4643,2.4645,2.46395,2.4645,326000000.0
2007-07-27 07:04:00,2.4645,2.4647,2.4642,2.4644,333600000.0
2007-07-27 07:05:00,2.4645,2.4648,2.4642,2.4643,323800000.0
2007-07-27 07:06:00,2.4642,2.4643,2.464,2.464,185000000.0
2007-07-27 07:07:00,2.4641,2.4642,2.4641,2.4642,95900000.0
2007-07-27 07:08:00,2.46415,2.4643,2.4641,2.4643,188799998.0
2007-07-27 07:09:00,2.4643,2.4645,2.4642,2.4644,119600000.0
2007-07-27 07:10:00,2.46435,2.46435,2.4643,2.4643,61200000.0
2007-07-27 07:11:00,2.4644,2.4644,2.4642,2.4642,39600000.0
2007-07-27 07:12:00,2.4642,2.4645,2.464,2.4644,202400000.0
2007-07-27 07:13:00,2.4643,2.4646,2.4643,2.46455,49200000.0
2007-07-27 07:14:00,2.4645,2.4645,2.46425,2.46425,250400000.0
2007-07-27 07:15:00,2.4643,2.4645,2.4641,2.4642,159300000.0
2007-07-27 07:16:00,2.4642,2.4643,2.4642,2.4643,28800000.0
2007-07-27 07:17:00,2.4643,2.4645,2.4642,2.4643,165600000.0
2007-07-27 07:18:00,2.4644,2.46445,2.46435,2.46435,65600000.0
2007-07-27 07:19:00,2.4644,2.4648,2.4644,2.4647,88200000.0
2007-07-27 07:20:00,2.4647,2.4648,2.4647,2.4648,4600000.0
2007-07-27 07:21:00,2.4647,2.4648,2.4646,2.4646,78000000.0
2007-07-27 07:22:00,2.4647,2.465,2.4646,2.4648,245400000.0
2007-07-27 07:23:00,2.4648,2.465,2.4648,2.465,51200000.0
2007-07-27 07:24:00,2.465,2.4651,2.4645,2.4645,342700000.0
2007-07-27 07:25:00,2.4645,2.4648,2.4645,2.4646,224500000.0
2007-07-27 07:26:00,2.4647,2.4647,2.4646,2.4647,97600000.0
2007-07-27 07:27:00,2.4648,2.4649,2.46455,2.46485,173600000.0
2007-07-27 07:28:00,2.46485,2.4649,2.46445,2.46455,403800000.0
2007-07-27 07:29:00,2.46455,2.465,2.4642,2.4645,459100000.0
2007-07-27 07:30:00,2.4647,2.465,2.4639,2.4639,431200000.0
2007-07-27 07:31:00,2.4639,2.4641,2.4639,2.464,172600000.0
2007-07-27 07:32:00,2.464,2.4641,2.4636,2.46375,213500000.0
2007-07-27 07:33:00,2.4638,2.4638,2.46295,2.4636,411600000.0
2007-07-27 07:34:00,2.4636,2.4636,2.4629,2.46335,271000000.0
2007-07-27 07:35:00,2.46335,2.46335,2.4629,2.46315,225200000.0
2007-07-27 07:36:00,2.4631,2.4643,2.4631,2.4641,397200000.0
2007-07-27 07:37:00,2.4641,2.46415,2.4635,2.4638,336000000.0
2007-07-27 07:38:00,2.4638,2.4638,2.4627,2.4628,288300000.0
2007-07-27 07:39:00,2.4628,2.4629,2.4621,2.4622,438400001.0
2007-07-27 07:40:00,2.46215,2.4622,2.4614,2.4616,594300000.0
2007-07-27 07:41:00,2.4616,2.4616,2.4594,2.4595,612899999.0
2007-07-27 07:42:00,2.4595,2.46,2.45935,2.4598,704200000.0
2007-07-27 07:43:00,2.4598,2.4607,2.4597,2.4607,527300000.0
2007-07-27 07:44:00,2.4605,2.4607,2.4596,2.4599,315900000.0
2007-07-27 07:45:00,2.4599,2.4603,2.4599,2.46,311700000.0
2007-07-27 07:46:00,2.46,2.4603,2.4598,2.4598,547700000.0
2007-07-27 07:47:00,2.4598,2.4614,2.4598,2.4612,675700000.0
2007-07-27 07:48:00,2.4613,2.462,2.4613,2.4614,854000000.0
2007-07-27 07:49:00,2.4616,2.4616,2.4611,2.4614,473299999.0
2007-07-27 07:50:00,2.4614,2.4614,2.4605,2.4605,572700001.0
2007-07-27 07:51:00,2.4606,2.4606,2.4603,2.4605,406500000.0
2007-07-27 07:52:00,2.46055,2.4608,2.4605,2.4607,415200000.0
2007-07-27 07:53:00,2.4607,2.4611,2.4606,2.4606,251900000.0
2007-07-27 07:54:00,2.46055,2.46055,2.4599,2.4602,356800000.0
2007-07-27 07:55:00,2.4603,2.4618,2.4602,2.4617,420500000.0
2007-07-27 07:56:00,2.4616,2.4621,2.4613,2.4618,665700000.0
2007-07-27 07:57:00,2.4619,2.4621,2.4617,2.4618,392300000.0
2007-07-27 07:58:00,2.4617,2.462,2.4616,2.4617,197800000.0
2007-07-27 07:59:00,2.4617,2.4618,2.4611,2.4613,325600000.0
2007-07-27 08:00:00,2.4612,2.4613,2.4608,2.4609,283700000.0
2007-07-27 08:01:00,2.4609,2.4614,2.4608,2.4612,474900000.0
2007-07-27 08:02:00,2.4613,2.4621,2.4613,2.4616,845600000.0
2007-07-27 08:03:00,2.4616,2.4617,2.4607,2.4612,1173300000.0
2007-07-27 08:04:00,2.4612,2.4614,2.4605,2.4607,1134599998.0
2007-07-27 08:05:00,2.4608,2.4608,2.459,2.4594,1157999999.0
2007-07-27 08:06:00,2.4594,2.4594,2.4576,2.4576,814500000.0
2007-07-27 08:07:00,2.4576,2.4582,2.457,2.4577,857999999.0
2007-07-27 08:08:00,2.4577,2.4577,2.4565,2.4569,786600000.0
2007-07-27 08:09:00,2.4569,2.4573,2.4563,2.4565,977500000.0
2007-07-27 08:10:00,2.4565,2.4572,2.456,2.4564,1322299998.0
2007-07-27 08:11:00,2.45645,2.457,2.4559,2.456,1212199997.0
2007-07-27 08:12:00,2.4559,2.4571,2.45525,2.4558,1430500003.0
2007-07-27 08:13:00,2.4557,2.4561,2.4553,2.4555,737800002.0
2007-07-27 08:14:00,2.4555,2.4561,2.4553,2.4561,888300000.0
2007-07-27 08:15:00,2.4561,2.4565,2.45545,2.4558,872300000.0
2007-07-27 08:16:00,2.4557,2.4563,2.4554,2.4561,925600000.0
2007-07-27 08:17:00,2.4561,2.457,2.4559,2.4569,824999999.0
2007-07-27 08:18:00,2.4569,2.4573,2.4565,2.4573,929700000.0
2007-07-27 08:19:00,2.4572,2.4579,2.4567,2.4571,866599998.0
2007-07-27 08:20:00,2.4571,2.458,2.4569,2.4576,928900000.0
2007-07-27 08:21:00,2.4576,2.4588,2.4576,2.4587,861000002.0
2007-07-27 08:22:00,2.4588,2.4594,2.4582,2.4592,1030500002.0
2007-07-27 08:23:00,2.4592,2.4602,2.4589,2.4595,1109900000.0
2007-07-27 08:24:00,2.4595,2.4599,2.459,2.4597,899200000.0
2007-07-27 08:25:00,2.4597,2.4606,2.4591,2.4594,1053099999.0
2007-07-27 08:26:00,2.4595,2.4602,2.4592,2.4594,858900001.0
2007-07-27 08:27:00,2.4594,2.4596,2.4589,2.4593,382899999.0
2007-07-27 08:28:00,2.4594,2.4596,2.45865,2.4589,489800000.0
2007-07-27 08:29:00,2.45895,2.4595,2.4588,2.459,536100002.0
2007-07-27 08:30:00,2.459,2.459,2.4583,2.4587,334100001.0
2007-07-27 08:31:00,2.4588,2.459,2.4583,2.4585,563000003.0
2007-07-27 08:32:00,2.4584,2.4585,2.4579,2.458,974500002.0
2007-07-27 08:33:00,2.45805,2.4586,2.4579,2.4581,667000001.0
2007-07-27 08:34:00,2.4581,2.4581,2.4572,2.45745,651100000.0
2007-07-27 08:35:00,2.4574,2.4577,2.4568,2.4568,555200000.0
2007-07-27 08:36:00,2.4568,2.457,2.4564,2.4568,1017299999.0
2007-07-27 08:37:00,2.4568,2.4572,2.4566,2.457,772899994.0
2007-07-27 08:38:00,2.4569,2.457,2.4553,2.4561,1984800000.0
2007-07-27 08:39:00,2.45605,2.4566,2.4556,2.4561,1457600003.0
2007-07-27 08:40:00,2.4561,2.4568,2.4558,2.4562,1406200001.0
2007-07-27 08:41:00,2.4562,2.45705,2.45595,2.4564,1669400004.0
2007-07-27 08:42:00,2.4564,2.4567,2.4555,2.4558,942700001.0
2007-07-27 08:43:00,2.45575,2.4559,2.4553,2.4554,1142800000.0
2007-07-27 08:44:00,2.4553,2.4566,2.4553,2.4566,673400001.0
2007-07-27 08:45:00,2.4567,2.4572,2.4561,2.4565,848500000.0
2007-07-27 08:46:00,2.4564,2.4568,2.4561,2.4568,947600001.0
2007-07-27 08:47:00,2.4568,2.4572,2.4563,2.45645,1326099998.0
2007-07-27 08:48:00,2.4565,2.4571,2.4557,2.4559,1663699999.0
2007-07-27 08:49:00,2.4557,2.4564,2.4557,2.4561,1344000003.0
2007-07-27 08:50:00,2.4561,2.4561,2.4555,2.45555,914200006.0
2007-07-27 08:51:00,2.4557,2.4563,2.4552,2.456,1671400008.0
2007-07-27 08:52:00,2.456,2.456,2.4551,2.4555,1726200012.0
2007-07-27 08:53:00,2.4555,2.4558,2.4551,2.4556,1441399999.0
2007-07-27 08:54:00,2.4556,2.4562,2.45495,2.45605,1227100000.0
2007-07-27 08:55:00,2.45605,2.4564,2.4558,2.4563,997100003.0
2007-07-27 08:56:00,2.4563,2.4567,2.4559,2.4561,798400000.0
2007-07-27 08:57:00,2.4561,2.4562,2.45565,2.45605,737800001.0
2007-07-27 08:58:00,2.4562,2.4567,2.4559,2.4564,604600000.0
2007-07-27 08:59:00,2.4564,2.4564,2.4534,2.4543,1210700001.0
2007-07-27 09:00:00,2.4543,2.4552,2.454,2.4547,1267500002.0
2007-07-27 09:01:00,2.4546,2.4566,2.4544,2.4564,1454500004.0
2007-07-27 09:02:00,2.4561,2.4569,2.4555,2.456,1773200006.0
2007-07-27 09:03:00,2.4563,2.4567,2.4559,2.4564,1773200006.0
2007-07-27 09:04:00,2.4564,2.4564,2.4554,2.4561,1049800004.0
2007-07-27 09:05:00,2.45605,2.4561,2.4552,2.4557,1080000008.0
2007-07-27 09:06:00,2.4557,2.456,2.4553,2.4553,622000000.0
2007-07-27 09:07:00,2.4553,2.4556,2.4551,2.45555,779100003.0
2007-07-27 09:08:00,2.4556,2.4567,2.4551,2.4567,1183800002.0
2007-07-27 09:09:00,2.4567,2.4582,2.4566,2.458,1591800010.0
2007-07-27 09:10:00,2.458,2.458,2.4568,2.4571,822500000.0
2007-07-27 09:11:00,2.4571,2.4573,2.4568,2.4571,409400000.0
2007-07-27 09:12:00,2.4571,2.4571,2.4563,2.4565,731699999.0
2007-07-27 09:13:00,2.4566,2.457,2.4564,2.4569,648699998.0
2007-07-27 09:14:00,2.4569,2.4569,2.4562,2.4566,1155099999.0
2007-07-27 09:15:00,2.4566,2.4577,2.4559,2.4559,1645700000.0
2007-07-27 09:16:00,2.4559,2.4565,2.4556,2.4565,1095000000.0
2007-07-27 09:17:00,2.4565,2.4574,2.4564,2.4567,1343000001.0
2007-07-27 09:18:00,2.4567,2.4569,2.4562,2.4566,909099999.0
2007-07-27 09:19:00,2.4566,2.4567,2.4562,2.4567,1253500009.0
2007-07-27 09:20:00,2.4567,2.4578,2.4566,2.4575,1307800010.0
2007-07-27 09:21:00,2.4575,2.458,2.4573,2.4578,1430200005.0
2007-07-27 09:22:00,2.4578,2.4581,2.4574,2.4578,1661800000.0
2007-07-27 09:23:00,2.4578,2.4579,2.4572,2.4575,708700005.0
2007-07-27 09:24:00,2.4575,2.4588,2.4573,2.4583,1056600005.0
2007-07-27 09:25:00,2.45815,2.4583,2.45725,2.4577,1392600001.0
2007-07-27 09:26:00,2.4577,2.4577,2.4566,2.4571,1018200001.0
2007-07-27 09:27:00,2.4571,2.4574,2.4567,2.4569,1473599997.0
2007-07-27 09:28:00,2.4568,2.4579,2.4567,2.45735,1481899993.0
2007-07-27 09:29:00,2.4576,2.4582,2.4571,2.4572,880700007.0
2007-07-27 09:30:00,2.4571,2.4579,2.4567,2.4576,1506500006.0
2007-07-27 09:31:00,2.4576,2.4578,2.4566,2.4569,1245500000.0
2007-07-27 09:32:00,2.4569,2.4574,2.4565,2.4568,1351500000.0
2007-07-27 09:33:00,2.4569,2.4575,2.45685,2.4572,1335200003.0
2007-07-27 09:34:00,2.4572,2.4572,2.4565,2.457,1245600000.0
2007-07-27 09:35:00,2.457,2.4578,2.457,2.4574,1634999998.0
2007-07-27 09:36:00,2.4574,2.4583,2.457,2.4582,1689500004.0
2007-07-27 09:37:00,2.4582,2.4591,2.4582,2.4584,1301700000.0
2007-07-27 09:38:00,2.4584,2.45865,2.4581,2.4586,1126799999.0
2007-07-27 09:39:00,2.4586,2.4602,2.4584,2.4598,1380000004.0
2007-07-27 09:40:00,2.4598,2.4599,2.4592,2.4596,790500000.0
2007-07-27 09:41:00,2.4597,2.4597,2.4591,2.45925,1016000003.0
2007-07-27 09:42:00,2.4593,2.4595,2.4589,2.4591,1260100000.0
2007-07-27 09:43:00,2.4591,2.4601,2.4591,2.4599,1333499999.0
2007-07-27 09:44:00,2.4599,2.46,2.4595,2.4596,773100000.0
2007-07-27 09:45:00,2.4596,2.4599,2.45925,2.4595,1047600000.0
2007-07-27 09:46:00,2.4595,2.4595,2.4587,2.459,1221999998.0
2007-07-27 09:47:00,2.4591,2.4591,2.4586,2.4589,1259500003.0
2007-07-27 09:48:00,2.4589,2.4593,2.4587,2.4588,985700005.0
2007-07-27 09:49:00,2.4588,2.4599,2.4588,2.4599,1169600000.0
2007-07-27 09:50:00,2.4599,2.4603,2.45945,2.4596,1241200001.0
2007-07-27 09:51:00,2.4596,2.4604,2.4596,2.4602,1260500005.0
2007-07-27 09:52:00,2.46025,2.4608,2.4602,2.46045,1367799996.0
2007-07-27 09:53:00,2.46045,2.4613,2.4604,2.4608,1302900003.0
2007-07-27 09:54:00,2.4609,2.462,2.4609,2.4612,981199999.0
2007-07-27 09:55:00,2.4612,2.4612,2.4598,2.4598,1223000001.0
2007-07-27 09:56:00,2.4598,2.4599,2.4593,2.4597,939800001.0
2007-07-27 09:57:00,2.4598,2.46,2.4593,2.4594,680400001.0
2007-07-27 09:58:00,2.4594,2.4599,2.4593,2.4598,883300001.0
2007-07-27 09:59:00,2.4599,2.4602,2.4592,2.4596,894499999.0
2007-07-27 10:00:00,2.4596,2.4597,2.459,2.4595,826699998.0
2007-07-27 10:01:00,2.4595,2.4596,2.4591,2.4593,818999997.0
2007-07-27 10:02:00,2.4593,2.4596,2.4592,2.4592,679299998.0
2007-07-27 10:03:00,2.4592,2.4599,2.4592,2.4597,752800002.0
2007-07-27 10:04:00,2.4597,2.4602,2.4595,2.45995,906099998.0
2007-07-27 10:05:00,2.4599,2.4599,2.4588,2.4591,975600002.0
2007-07-27 10:06:00,2.4591,2.4593,2.4582,2.4587,1471899998.0
2007-07-27 10:07:00,2.4587,2.4593,2.4586,2.45915,1258700005.0
2007-07-27 10:08:00,2.45915,2.4596,2.4589,2.4595,1369000012.0
2007-07-27 10:09:00,2.4595,2.4597,2.4593,2.4597,976300003.0
2007-07-27 10:10:00,2.4597,2.4601,2.45955,2.4598,1356100003.0
2007-07-27 10:11:00,2.4598,2.4602,2.4595,2.4602,634000000.0
2007-07-27 10:12:00,2.46015,2.4602,2.45895,2.459,1061500007.0
2007-07-27 10:13:00,2.459,2.4597,2.459,2.4595,1084100000.0
2007-07-27 10:14:00,2.4595,2.4597,2.4593,2.4594,1070600003.0
2007-07-27 10:15:00,2.45935,2.45955,2.4583,2.4588,1591500000.0
2007-07-27 10:16:00,2.4588,2.4601,2.4587,2.4598,1197100000.0
2007-07-27 10:17:00,2.4598,2.46,2.4595,2.4597,712500000.0
2007-07-27 10:18:00,2.4597,2.4599,2.4593,2.4599,914700000.0
2007-07-27 10:19:00,2.4599,2.4605,2.4599,2.4602,987200000.0
2007-07-27 10:20:00,2.4602,2.461,2.46005,2.4606,813500001.0
2007-07-27 10:21:00,2.4606,2.4606,2.4597,2.4599,859899999.0
2007-07-27 10:22:00,2.4598,2.46,2.4596,2.4597,771400001.0
2007-07-27 10:23:00,2.4597,2.4607,2.4597,2.4606,1041200001.0
2007-07-27 10:24:00,2.4606,2.4606,2.4598,2.4603,977399993.0
2007-07-27 10:25:00,2.4604,2.4615,2.4603,2.4612,1160100007.0
2007-07-27 10:26:00,2.4612,2.4619,2.4611,2.4618,1304500004.0
2007-07-27 10:27:00,2.4618,2.462,2.4615,2.4615,1441900001.0
2007-07-27 10:28:00,2.4615,2.4617,2.4608,2.4614,1408300002.0
2007-07-27 10:29:00,2.4614,2.4615,2.4603,2.46065,1281500005.0
2007-07-27 10:30:00,2.4607,2.4617,2.4607,2.4616,685300002.0
2007-07-27 10:31:00,2.4615,2.4616,2.4608,2.4608,433900000.0
2007-07-27 10:32:00,2.4608,2.4614,2.4606,2.4611,503200000.0
2007-07-27 10:33:00,2.4611,2.4619,2.4608,2.4611,1378799999.0
2007-07-27 10:34:00,2.4611,2.4616,2.4607,2.4614,1913000000.0
2007-07-27 10:35:00,2.4614,2.4619,2.4612,2.4615,1341500003.0
2007-07-27 10:36:00,2.4615,2.4617,2.4611,2.4613,848300004.0
2007-07-27 10:37:00,2.4613,2.4616,2.4612,2.4614,830599999.0
2007-07-27 10:38:00,2.4614,2.4615,2.4609,2.4611,593899996.0
2007-07-27 10:39:00,2.4611,2.4612,2.4608,2.4608,506700001.0
2007-07-27 10:40:00,2.4609,2.4614,2.4609,2.4613,1410500001.0
2007-07-27 10:41:00,2.4613,2.4638,2.46115,2.4636,1554400002.0
2007-07-27 10:42:00,2.4642,2.4645,2.4636,2.4636,1728999999.0
2007-07-27 10:43:00,2.4638,2.4643,2.4634,2.46395,1666299996.0
2007-07-27 10:44:00,2.464,2.4645,2.4637,2.4641,896000002.0
2007-07-27 10:45:00,2.464,2.4644,2.4637,2.464,1153500001.0
2007-07-27 10:46:00,2.4642,2.4652,2.4638,2.4652,1322400001.0
2007-07-27 10:47:00,2.4651,2.4677,2.4647,2.4671,2056100005.0
2007-07-27 10:48:00,2.4671,2.4677,2.4668,2.4674,1858200008.0
2007-07-27 10:49:00,2.4674,2.4676,2.4659,2.46595,2015199995.0
2007-07-27 10:50:00,2.466,2.4664,2.4655,2.466,1214500000.0
2007-07-27 10:51:00,2.466,2.46615,2.4648,2.465,1559800000.0
2007-07-27 10:52:00,2.4651,2.4665,2.4649,2.4664,1239600003.0
2007-07-27 10:53:00,2.4665,2.4671,2.466,2.4663,1383300000.0
2007-07-27 10:54:00,2.4663,2.467,2.4661,2.4667,2003200017.0
2007-07-27 10:55:00,2.4667,2.4669,2.4663,2.4666,1653199998.0
2007-07-27 10:56:00,2.4666,2.4668,2.4659,2.4659,637000001.0
2007-07-27 10:57:00,2.4659,2.4664,2.4655,2.4663,1198600002.0
2007-07-27 10:58:00,2.4663,2.4667,2.46625,2.4666,1119100003.0
2007-07-27 10:59:00,2.4666,2.4674,2.4664,2.4668,1400300004.0
2007-07-27 11:00:00,2.4669,2.4672,2.4665,2.467,1091300006.0
2007-07-27 11:01:00,2.467,2.4672,2.4663,2.46665,1033500003.0
2007-07-27 11:02:00,2.46665,2.4676,2.4662,2.4662,1054399996.0
2007-07-27 11:03:00,2.4662,2.467,2.4662,2.4668,1054400003.0
2007-07-27 11:04:00,2.46675,2.4671,2.4665,2.4668,449399999.0
2007-07-27 11:05:00,2.4668,2.4671,2.4664,2.467,928299996.0
2007-07-27 11:06:00,2.4672,2.4672,2.4663,2.4665,784700000.0
2007-07-27 11:07:00,2.4665,2.4673,2.4664,2.4671,375400000.0
2007-07-27 11:08:00,2.4671,2.4674,2.467,2.4672,634100000.0
2007-07-27 11:09:00,2.4672,2.4677,2.4667,2.4675,951300001.0
2007-07-27 11:10:00,2.4675,2.4677,2.4668,2.467,1636300000.0
2007-07-27 11:11:00,2.467,2.4682,2.467,2.4679,1441799998.0
2007-07-27 11:12:00,2.468,2.468,2.4671,2.4674,1072100001.0
2007-07-27 11:13:00,2.46735,2.4679,2.4671,2.4674,1000499999.0
2007-07-27 11:14:00,2.4674,2.4674,2.4665,2.4667,1252200005.0
2007-07-27 11:15:00,2.4667,2.4673,2.4667,2.4673,625400000.0
2007-07-27 11:16:00,2.4672,2.4677,2.467,2.4671,701300000.0
2007-07-27 11:17:00,2.467,2.4674,2.4669,2.4674,837400006.0
2007-07-27 11:18:00,2.4674,2.4675,2.4669,2.4671,1105300003.0
2007-07-27 11:19:00,2.4671,2.4673,2.467,2.4673,717800004.0
2007-07-27 11:20:00,2.4673,2.4673,2.4669,2.4669,338100000.0
2007-07-27 11:21:00,2.4671,2.468,2.4669,2.467,1486999992.0
2007-07-27 11:22:00,2.467,2.467,2.4662,2.4669,684400000.0
2007-07-27 11:23:00,2.4669,2.4669,2.4664,2.4668,141499999.0
2007-07-27 11:24:00,2.4668,2.4669,2.4664,2.4669,496199999.0
2007-07-27 11:25:00,2.4669,2.4669,2.4662,2.4667,576200001.0
2007-07-27 11:26:00,2.4667,2.4669,2.4664,2.4668,743400000.0
2007-07-27 11:27:00,2.4668,2.4669,2.4663,2.4668,564999999.0
2007-07-27 11:28:00,2.4667,2.4683,2.4667,2.4681,1132400001.0
2007-07-27 11:29:00,2.468,2.4683,2.4676,2.4679,1044699997.0
2007-07-27 11:30:00,2.4678,2.468,2.4645,2.4666,1690099998.0
2007-07-27 11:31:00,2.4666,2.4672,2.4656,2.4656,711200000.0
2007-07-27 11:32:00,2.4656,2.4666,2.4656,2.46595,1449899996.0
2007-07-27 11:33:00,2.466,2.4669,2.4654,2.4667,1097900001.0
2007-07-27 11:34:00,2.4667,2.4669,2.4656,2.4659,1306399991.0
2007-07-27 11:35:00,2.4659,2.466,2.4643,2.4646,1189200000.0
2007-07-27 11:36:00,2.4646,2.4653,2.4643,2.4646,1013300002.0
2007-07-27 11:37:00,2.4643,2.4647,2.4639,2.4641,1539200003.0
2007-07-27 11:38:00,2.4641,2.4645,2.4638,2.4639,955699999.0
2007-07-27 11:39:00,2.4639,2.4643,2.4627,2.4641,1381500001.0
2007-07-27 11:40:00,2.464,2.4641,2.46375,2.4639,605500000.0
2007-07-27 11:41:00,2.4639,2.4641,2.4632,2.464,1313299997.0
2007-07-27 11:42:00,2.464,2.4643,2.4633,2.4642,1486100004.0
2007-07-27 11:43:00,2.4644,2.4649,2.464,2.464,1106199996.0
2007-07-27 11:44:00,2.464,2.4646,2.4639,2.4644,956200001.0
2007-07-27 11:45:00,2.4644,2.4652,2.4642,2.4652,968199999.0
2007-07-27 11:46:00,2.4652,2.4652,2.4647,2.4649,905700000.0
2007-07-27 11:47:00,2.4648,2.4658,2.4647,2.4656,912300001.0
2007-07-27 11:48:00,2.4656,2.4661,2.4654,2.466,1123299996.0
2007-07-27 11:49:00,2.466,2.4662,2.4657,2.4661,777999999.0
2007-07-27 11:50:00,2.4661,2.4661,2.4659,2.4659,357700001.0
2007-07-27 11:51:00,2.4659,2.4665,2.4659,2.4665,1044300001.0
2007-07-27 11:52:00,2.4665,2.4665,2.4651,2.4651,1123700003.0
2007-07-27 11:53:00,2.4651,2.4651,2.4643,2.4645,1372300009.0
2007-07-27 11:54:00,2.4645,2.4645,2.4628,2.4633,1429299998.0
2007-07-27 11:55:00,2.4632,2.4642,2.4632,2.4641,866500004.0
2007-07-27 11:56:00,2.464,2.4644,2.46385,2.4641,789599999.0
2007-07-27 11:57:00,2.4641,2.4643,2.4639,2.4643,1182100001.0
2007-07-27 11:58:00,2.4642,2.4648,2.4642,2.4644,597799999.0
2007-07-27 11:59:00,2.4648,2.4648,2.4635,2.4643,990200001.0
2007-07-27 12:00:00,2.4643,2.4644,2.464,2.4644,596399999.0
2007-07-27 12:01:00,2.4644,2.4646,2.464,2.4643,1189400002.0
2007-07-27 12:02:00,2.46425,2.4647,2.46425,2.4646,488599998.0
2007-07-27 12:03:00,2.4646,2.4658,2.4645,2.4655,1367799998.0
2007-07-27 12:04:00,2.4655,2.466,2.46525,2.4655,826600001.0
2007-07-27 12:05:00,2.4655,2.4665,2.4653,2.4654,1164900003.0
2007-07-27 12:06:00,2.4654,2.4656,2.4652,2.4656,278499999.0
2007-07-27 12:07:00,2.4656,2.4661,2.4653,2.4658,1464599997.0
2007-07-27 12:08:00,2.4658,2.4662,2.4656,2.4661,868000000.0
2007-07-27 12:09:00,2.4661,2.4662,2.465,2.46535,807900000.0
2007-07-27 12:10:00,2.4654,2.4658,2.4651,2.4655,516599999.0
2007-07-27 12:11:00,2.4655,2.4655,2.4648,2.4651,811599998.0
2007-07-27 12:12:00,2.4651,2.4653,2.4648,2.4648,330000000.0
2007-07-27 12:13:00,2.46485,2.46505,2.464,2.4647,782399999.0
2007-07-27 12:14:00,2.4647,2.4647,2.4642,2.4643,957900001.0
2007-07-27 12:15:00,2.4643,2.4645,2.4643,2.4644,625799996.0
2007-07-27 12:16:00,2.4644,2.4646,2.4641,2.4642,806899996.0
2007-07-27 12:17:00,2.4643,2.4651,2.46395,2.4651,880799997.0
2007-07-27 12:18:00,2.4651,2.4651,2.4643,2.4645,652399997.0
2007-07-27 12:19:00,2.4645,2.4649,2.46435,2.4648,664399999.0
2007-07-27 12:20:00,2.4648,2.4652,2.4645,2.465,737199997.0
2007-07-27 12:21:00,2.465,2.4653,2.465,2.4652,291200001.0
2007-07-27 12:22:00,2.4652,2.4655,2.4651,2.4655,530300002.0
2007-07-27 12:23:00,2.4654,2.4661,2.4653,2.4657,667799999.0
2007-07-27 12:24:00,2.4657,2.4659,2.4653,2.4653,736599994.0
2007-07-27 12:25:00,2.4653,2.4655,2.4647,2.4653,889099997.0
2007-07-27 12:26:00,2.4653,2.4655,2.4651,2.4653,663599999.0
2007-07-27 12:27:00,2.4653,2.4655,2.4651,2.4653,1299099996.0
2007-07-27 12:28:00,2.4653,2.4653,2.4644,2.4647,712200001.0
2007-07-27 12:29:00,2.4647,2.4652,2.4635,2.4646,2021999998.0
2007-07-27 12:30:00,2.4645,2.4647,2.4635,2.4644,1403999996.0
2007-07-27 12:31:00,2.4644,2.4645,2.4637,2.46395,680900000.0
2007-07-27 12:32:00,2.464,2.4648,2.4639,2.4647,770400004.0
2007-07-27 12:33:00,2.4648,2.4649,2.4628,2.4628,1223499999.0
2007-07-27 12:34:00,2.4627,2.4635,2.4627,2.4633,858999999.0
2007-07-27 12:35:00,2.4634,2.4635,2.4627,2.4627,687700000.0
2007-07-27 12:36:00,2.4628,2.4631,2.4625,2.4627,586700000.0
2007-07-27 12:37:00,2.4626,2.463,2.4621,2.463,773399999.0
2007-07-27 12:38:00,2.463,2.4633,2.4625,2.463,385600000.0
2007-07-27 12:39:00,2.463,2.4632,2.46235,2.4629,582200001.0
2007-07-27 12:40:00,2.4629,2.4634,2.4625,2.463,572499999.0
2007-07-27 12:41:00,2.463,2.46345,2.4624,2.4631,1238199999.0
2007-07-27 12:42:00,2.4631,2.4635,2.46215,2.4624,925099997.0
2007-07-27 12:43:00,2.4621,2.4628,2.462,2.4624,645099998.0
2007-07-27 12:44:00,2.4625,2.4625,2.4619,2.4622,446699997.0
2007-07-27 12:45:00,2.4621,2.4623,2.4618,2.4622,475800000.0
2007-07-27 12:46:00,2.4622,2.4625,2.4619,2.4623,933400005.0
2007-07-27 12:47:00,2.4622,2.4624,2.4618,2.462,753899999.0
2007-07-27 12:48:00,2.462,2.4626,2.4617,2.4625,568200000.0
2007-07-27 12:49:00,2.4625,2.4636,2.4625,2.463,689500000.0
2007-07-27 12:50:00,2.463,2.4633,2.4628,2.4631,348800000.0
2007-07-27 12:51:00,2.463,2.463,2.4623,2.4626,553399999.0
2007-07-27 12:52:00,2.4627,2.4627,2.4619,2.4621,782099998.0
2007-07-27 12:53:00,2.462,2.4625,2.4617,2.4619,663300001.0
2007-07-27 12:54:00,2.462,2.4625,2.4618,2.4623,707399999.0
2007-07-27 12:55:00,2.4623,2.4625,2.462,2.4623,394799998.0
2007-07-27 12:56:00,2.4623,2.4624,2.4619,2.4622,312600000.0
2007-07-27 12:57:00,2.4622,2.4622,2.4612,2.4614,425200000.0
2007-07-27 12:58:00,2.4614,2.4618,2.4612,2.46155,901299992.0
2007-07-27 12:59:00,2.4615,2.46195,2.461,2.4619,937200003.0
2007-07-27 13:00:00,2.4619,2.4625,2.4616,2.4619,1013900001.0
2007-07-27 13:01:00,2.4619,2.4622,2.4613,2.4616,738999999.0
2007-07-27 13:02:00,2.4616,2.4618,2.4609,2.4609,527000000.0
2007-07-27 13:03:00,2.461,2.4613,2.46015,2.46025,599900002.0
2007-07-27 13:04:00,2.46025,2.4604,2.4593,2.4593,546699996.0
2007-07-27 13:05:00,2.4593,2.4597,2.4586,2.4587,782800000.0
2007-07-27 13:06:00,2.4587,2.4589,2.4581,2.4587,946899999.0
2007-07-27 13:07:00,2.4587,2.4591,2.457,2.4571,1225300003.0
2007-07-27 13:08:00,2.4571,2.458,2.4571,2.4579,785399995.0
2007-07-27 13:09:00,2.4576,2.458,2.4566,2.4572,1295700002.0
2007-07-27 13:10:00,2.4572,2.4577,2.4568,2.4576,836599999.0
2007-07-27 13:11:00,2.4576,2.4583,2.4572,2.4583,590100001.0
2007-07-27 13:12:00,2.4581,2.4584,2.4578,2.4581,778099997.0
2007-07-27 13:13:00,2.4582,2.4594,2.4582,2.4583,1652800000.0
2007-07-27 13:14:00,2.4583,2.4589,2.4574,2.4578,1236199996.0
2007-07-27 13:15:00,2.4578,2.4585,2.4573,2.4581,638700000.0
2007-07-27 13:16:00,2.4581,2.4583,2.4576,2.4578,898599998.0
2007-07-27 13:17:00,2.4578,2.4581,2.4577,2.4579,890700004.0
2007-07-27 13:18:00,2.4579,2.4585,2.4577,2.4584,979700000.0
2007-07-27 13:19:00,2.4584,2.4585,2.4575,2.45835,944200001.0
2007-07-27 13:20:00,2.4583,2.4587,2.4575,2.4583,1283099998.0
2007-07-27 13:21:00,2.4583,2.4585,2.4573,2.4579,1147400008.0
2007-07-27 13:22:00,2.4578,2.4581,2.4575,2.4578,821000003.0
2007-07-27 13:23:00,2.4578,2.458,2.4567,2.4569,1222199999.0
2007-07-27 13:24:00,2.4567,2.4574,2.4567,2.45695,1523400000.0
2007-07-27 13:25:00,2.45695,2.4577,2.4568,2.4575,968000000.0
2007-07-27 13:26:00,2.4575,2.4583,2.4571,2.4581,1185099995.0
2007-07-27 13:27:00,2.4581,2.4588,2.458,2.4584,827199996.0
2007-07-27 13:28:00,2.4584,2.459,2.4583,2.4588,1026699995.0
2007-07-27 13:29:00,2.4588,2.459,2.4585,2.4589,880199995.0
2007-07-27 13:30:00,2.4589,2.4594,2.4589,2.4591,653200001.0
2007-07-27 13:31:00,2.4591,2.4596,2.4589,2.45945,609800001.0
2007-07-27 13:32:00,2.45945,2.46,2.4591,2.4599,1051199997.0
2007-07-27 13:33:00,2.4599,2.4606,2.4598,2.4604,898600001.0
2007-07-27 13:34:00,2.4604,2.4604,2.4596,2.4597,1023699995.0
2007-07-27 13:35:00,2.4597,2.4598,2.4593,2.4596,1417499994.0
2007-07-27 13:36:00,2.4596,2.4599,2.4592,2.4592,688099998.0
2007-07-27 13:37:00,2.4592,2.4594,2.4586,2.4593,1514399993.0
2007-07-27 13:38:00,2.4593,2.4596,2.4591,2.4592,36400000.0
2007-07-27 13:39:00,2.4592,2.4595,2.4589,2.4592,264200000.0
2007-07-27 13:40:00,2.4591,2.4594,2.4587,2.4594,774700000.0
2007-07-27 13:41:00,2.4594,2.4594,2.4585,2.459,736199996.0
2007-07-27 13:42:00,2.4589,2.4591,2.4583,2.4589,886100000.0
2007-07-27 13:43:00,2.4589,2.4589,2.458,2.4583,882899998.0
2007-07-27 13:44:00,2.4582,2.4585,2.4572,2.4572,1024200002.0
2007-07-27 13:45:00,2.4572,2.458,2.4572,2.4576,1436500002.0
2007-07-27 13:46:00,2.4576,2.4581,2.4575,2.4578,1325699998.0
2007-07-27 13:47:00,2.4578,2.4583,2.4576,2.4577,949400000.0
2007-07-27 13:48:00,2.4577,2.4583,2.4575,2.458,683800001.0
2007-07-27 13:49:00,2.458,2.459,2.45775,2.4588,978600000.0
2007-07-27 13:50:00,2.4588,2.4598,2.4588,2.459,1199199996.0
2007-07-27 13:51:00,2.459,2.4598,2.459,2.4596,811000003.0
2007-07-27 13:52:00,2.4597,2.4597,2.4592,2.4593,862499995.0
2007-07-27 13:53:00,2.4593,2.4593,2.4583,2.4589,488700000.0
2007-07-27 13:54:00,2.4589,2.4601,2.45855,2.4593,1736599999.0
2007-07-27 13:55:00,2.4593,2.4595,2.4588,2.4591,1061300000.0
2007-07-27 13:56:00,2.4591,2.4594,2.45885,2.4592,836600001.0
2007-07-27 13:57:00,2.4592,2.4592,2.4588,2.4591,663700006.0
2007-07-27 13:58:00,2.459,2.4592,2.45875,2.459,388200000.0
2007-07-27 13:59:00,2.4591,2.4591,2.4584,2.4584,763600003.0
2007-07-27 14:00:00,2.4584,2.4588,2.4583,2.4586,482200001.0
2007-07-27 14:01:00,2.4586,2.4593,2.4586,2.4591,718199998.0
2007-07-27 14:02:00,2.4592,2.4594,2.4589,2.4591,1023200008.0
2007-07-27 14:03:00,2.4591,2.4595,2.459,2.4592,632600006.0
2007-07-27 14:04:00,2.4592,2.4603,2.4592,2.4595,1061300004.0
2007-07-27 14:05:00,2.45945,2.4601,2.4593,2.4601,759100000.0
2007-07-27 14:06:00,2.4601,2.4607,2.46,2.4606,559900000.0
2007-07-27 14:07:00,2.4606,2.4608,2.46,2.4603,683600002.0
2007-07-27 14:08:00,2.4603,2.4605,2.4596,2.4599,445700000.0
2007-07-27 14:09:00,2.4599,2.46,2.4594,2.4597,659500000.0
2007-07-27 14:10:00,2.4597,2.4602,2.4596,2.4599,250600000.0
2007-07-27 14:11:00,2.4599,2.4599,2.4593,2.4595,754100000.0
2007-07-27 14:12:00,2.4595,2.4598,2.4593,2.45965,764600003.0
2007-07-27 14:13:00,2.4597,2.46,2.4592,2.4592,561599999.0
2007-07-27 14:14:00,2.4592,2.4594,2.4585,2.459,655600000.0
2007-07-27 14:15:00,2.4589,2.4598,2.4588,2.4596,1554499999.0
2007-07-27 14:16:00,2.4596,2.46,2.4594,2.4594,817600001.0
2007-07-27 14:17:00,2.4594,2.4601,2.4594,2.4597,682599999.0
2007-07-27 14:18:00,2.4597,2.4601,2.4596,2.4598,1327399999.0
2007-07-27 14:19:00,2.4598,2.4598,2.45915,2.45935,521899999.0
2007-07-27 14:20:00,2.4594,2.4596,2.4591,2.4593,812799999.0
2007-07-27 14:21:00,2.4593,2.4594,2.4587,2.4587,687700017.0
2007-07-27 14:22:00,2.4588,2.4588,2.4583,2.45845,772500006.0
2007-07-27 14:23:00,2.4585,2.4591,2.4585,2.4589,1014000019.0
2007-07-27 14:24:00,2.459,2.4597,2.4585,2.4597,1223300008.0
2007-07-27 14:25:00,2.4597,2.46,2.4594,2.4598,1206000007.0
2007-07-27 14:26:00,2.4598,2.46,2.4594,2.4595,1147800002.0
2007-07-27 14:27:00,2.4595,2.4603,2.4595,2.4601,546500001.0
2007-07-27 14:28:00,2.4601,2.46015,2.4598,2.46,686500007.0
2007-07-27 14:29:00,2.4601,2.46025,2.4593,2.4594,627700003.0
2007-07-27 14:30:00,2.4583,2.4612,2.4583,2.4603,986600002.0
2007-07-27 14:31:00,2.4602,2.4609,2.4602,2.46085,1158400005.0
2007-07-27 14:32:00,2.4608,2.4621,2.4607,2.4618,1314200004.0
2007-07-27 14:33:00,2.4618,2.4623,2.4616,2.4617,1196500000.0
2007-07-27 14:34:00,2.4617,2.462,2.4613,2.46175,1505600004.0
2007-07-27 14:35:00,2.4617,2.4617,2.461,2.4613,1733100007.0
2007-07-27 14:36:00,2.46135,2.46165,2.461,2.461,1246200001.0
2007-07-27 14:37:00,2.4612,2.4627,2.4609,2.4625,1665300001.0
2007-07-27 14:38:00,2.4626,2.463,2.4623,2.4625,1212499998.0
2007-07-27 14:39:00,2.4625,2.4626,2.4619,2.4621,1218700001.0
2007-07-27 14:40:00,2.4621,2.4623,2.4611,2.46135,1202599999.0
2007-07-27 14:41:00,2.46125,2.4614,2.4602,2.46105,1135200001.0
2007-07-27 14:42:00,2.46105,2.4614,2.4605,2.4612,1069800000.0
2007-07-27 14:43:00,2.4612,2.4617,2.4611,2.4615,1114700004.0
2007-07-27 14:44:00,2.4615,2.46155,2.4608,2.461,883599998.0
2007-07-27 14:45:00,2.461,2.4617,2.4607,2.4614,791200000.0
2007-07-27 14:46:00,2.4614,2.4624,2.4613,2.4622,1420700002.0
2007-07-27 14:47:00,2.4622,2.4622,2.4616,2.4619,1308000003.0
2007-07-27 14:48:00,2.4619,2.462,2.4612,2.4619,1281100000.0
2007-07-27 14:49:00,2.4619,2.463,2.4616,2.462,1616799994.0
2007-07-27 14:50:00,2.4619,2.4629,2.4618,2.4629,910399998.0
2007-07-27 14:51:00,2.4629,2.4634,2.4623,2.46325,645400001.0
2007-07-27 14:52:00,2.4632,2.4635,2.463,2.4632,978900002.0
2007-07-27 14:53:00,2.4632,2.4635,2.4625,2.463,1385399997.0
2007-07-27 14:54:00,2.463,2.463,2.4618,2.4623,885899992.0
2007-07-27 14:55:00,2.4623,2.4627,2.4618,2.4619,1074900000.0
2007-07-27 14:56:00,2.4619,2.4621,2.4614,2.4615,800500004.0
2007-07-27 14:57:00,2.4615,2.4617,2.4612,2.4616,1107600001.0
2007-07-27 14:58:00,2.4616,2.4618,2.46115,2.4613,1066400003.0
2007-07-27 14:59:00,2.4613,2.4615,2.4604,2.4606,1343400003.0
2007-07-27 15:00:00,2.4606,2.4609,2.4602,2.4606,1191099998.0
2007-07-27 15:01:00,2.4606,2.46095,2.4599,2.46025,1286200000.0
2007-07-27 15:02:00,2.4603,2.461,2.4597,2.4609,1127400002.0
2007-07-27 15:03:00,2.4609,2.4614,2.4608,2.4609,1190499990.0
2007-07-27 15:04:00,2.4609,2.4609,2.4602,2.4607,505000000.0
2007-07-27 15:05:00,2.4607,2.4612,2.4604,2.4612,1185100007.0
2007-07-27 15:06:00,2.461,2.461,2.4605,2.4608,612900000.0
2007-07-27 15:07:00,2.4607,2.4611,2.4604,2.4611,522900002.0
2007-07-27 15:08:00,2.4612,2.4616,2.4611,2.4612,828100004.0
2007-07-27 15:09:00,2.4612,2.4615,2.461,2.4611,1048099998.0
2007-07-27 15:10:00,2.4611,2.4618,2.4611,2.4616,636000001.0
2007-07-27 15:11:00,2.4616,2.4616,2.4609,2.4611,650099999.0
2007-07-27 15:12:00,2.4611,2.4613,2.4604,2.4604,817000000.0
2007-07-27 15:13:00,2.4605,2.461,2.4603,2.4606,1033499999.0
2007-07-27 15:14:00,2.4606,2.4609,2.4599,2.46,880700001.0
2007-07-27 15:15:00,2.4599,2.4603,2.4595,2.4597,1720300001.0
2007-07-27 15:16:00,2.4597,2.46,2.4594,2.45955,668399999.0
2007-07-27 15:17:00,2.4596,2.4602,2.4592,2.46,707299998.0
2007-07-27 15:18:00,2.46,2.4603,2.4598,2.4603,629100000.0
2007-07-27 15:19:00,2.4604,2.4605,2.4597,2.46,785200001.0
2007-07-27 15:20:00,2.46,2.4609,2.46,2.4607,365399999.0
2007-07-27 15:21:00,2.4607,2.4607,2.4598,2.4599,301500001.0
2007-07-27 15:22:00,2.4599,2.4605,2.4599,2.4605,805300002.0
2007-07-27 15:23:00,2.4605,2.461,2.4605,2.4607,556200001.0
2007-07-27 15:24:00,2.4607,2.4607,2.4601,2.4602,409800000.0
2007-07-27 15:25:00,2.4601,2.4604,2.4594,2.4595,872899999.0
2007-07-27 15:26:00,2.4595,2.4598,2.4592,2.4595,569200001.0
2007-07-27 15:27:00,2.4595,2.4597,2.4593,2.4595,517300001.0
2007-07-27 15:28:00,2.4595,2.4601,2.4594,2.4594,384600000.0
2007-07-27 15:29:00,2.4594,2.4597,2.45925,2.4593,1205900001.0
2007-07-27 15:30:00,2.4593,2.4597,2.4592,2.4595,576499998.0
2007-07-27 15:31:00,2.4595,2.4595,2.459,2.4593,442400000.0
2007-07-27 15:32:00,2.4593,2.4598,2.4587,2.4596,753899996.0
2007-07-27 15:33:00,2.4596,2.4603,2.4596,2.4601,423300000.0
2007-07-27 15:34:00,2.4601,2.4601,2.4595,2.4597,869399998.0
2007-07-27 15:35:00,2.4597,2.4599,2.4595,2.4595,908399986.0
2007-07-27 15:36:00,2.4595,2.4602,2.4595,2.4601,1005999993.0
2007-07-27 15:37:00,2.4601,2.4601,2.4592,2.4592,687600000.0
2007-07-27 15:38:00,2.4592,2.4595,2.4588,2.4593,695999999.0
2007-07-27 15:39:00,2.4593,2.4595,2.4591,2.4592,392800000.0
2007-07-27 15:40:00,2.4592,2.4592,2.4587,2.4587,554699994.0
2007-07-27 15:41:00,2.4587,2.459,2.4584,2.4585,896299998.0
2007-07-27 15:42:00,2.4585,2.4587,2.4584,2.4584,476200000.0
2007-07-27 15:43:00,2.4584,2.4587,2.4582,2.4587,310500000.0
2007-07-27 15:44:00,2.4587,2.4591,2.4586,2.459,359100000.0
2007-07-27 15:45:00,2.459,2.4593,2.4587,2.4593,462600002.0
2007-07-27 15:46:00,2.4593,2.4595,2.4587,2.4592,628799999.0
2007-07-27 15:47:00,2.4592,2.4593,2.4585,2.4586,639500002.0
2007-07-27 15:48:00,2.4585,2.4585,2.4581,2.4581,117100000.0
2007-07-27 15:49:00,2.4581,2.4582,2.4578,2.4578,691899999.0
2007-07-27 15:50:00,2.4578,2.4581,2.4575,2.4575,907299997.0
2007-07-27 15:51:00,2.4575,2.4575,2.4567,2.4569,1599799996.0
2007-07-27 15:52:00,2.4569,2.4569,2.4562,2.4568,1117200002.0
2007-07-27 15:53:00,2.4568,2.457,2.4566,2.4566,918699998.0
2007-07-27 15:54:00,2.4566,2.4568,2.4549,2.4549,1634699990.0
2007-07-27 15:55:00,2.4549,2.4553,2.4546,2.4546,630900003.0
2007-07-27 15:56:00,2.4549,2.4559,2.4549,2.4558,1179599998.0
2007-07-27 15:57:00,2.4558,2.4564,2.4553,2.4562,1793399998.0
2007-07-27 15:58:00,2.4563,2.4566,2.4558,2.456,736300004.0
2007-07-27 15:59:00,2.4561,2.4563,2.4554,2.456,872400002.0
2007-07-27 16:00:00,2.4558,2.4564,2.4555,2.4557,914299999.0
2007-07-27 16:01:00,2.4557,2.4563,2.4555,2.4557,1676099992.0
2007-07-27 16:02:00,2.4557,2.4561,2.45565,2.4558,815999997.0
2007-07-27 16:03:00,2.4558,2.456,2.4556,2.45575,850000000.0
2007-07-27 16:04:00,2.4558,2.45615,2.4551,2.4552,716900000.0
2007-07-27 16:05:00,2.4552,2.4554,2.4536,2.4548,1463600001.0
2007-07-27 16:06:00,2.4548,2.4557,2.4544,2.4553,1372700003.0
2007-07-27 16:07:00,2.4553,2.4559,2.4552,2.4552,1972200001.0
2007-07-27 16:08:00,2.4548,2.4548,2.4538,2.4544,1747900001.0
2007-07-27 16:09:00,2.4547,2.4558,2.4547,2.4556,1747900001.0
2007-07-27 16:10:00,2.4556,2.4561,2.4551,2.4553,2087699993.0
2007-07-27 16:11:00,2.45525,2.4571,2.4552,2.4571,1510499997.0
2007-07-27 16:12:00,2.4571,2.4587,2.457,2.4584,1314399999.0
2007-07-27 16:13:00,2.4584,2.4586,2.4576,2.4576,821900000.0
2007-07-27 16:14:00,2.4576,2.4578,2.4573,2.4575,1140500000.0
2007-07-27 16:15:00,2.45735,2.458,2.45735,2.4579,1077499991.0
2007-07-27 16:16:00,2.4579,2.4583,2.4576,2.4581,1305799998.0
2007-07-27 16:17:00,2.4581,2.4583,2.45755,2.4581,1605300002.0
2007-07-27 16:18:00,2.4581,2.4584,2.4578,2.4583,1040400001.0
2007-07-27 16:19:00,2.458,2.4601,2.458,2.4593,1727200011.0
2007-07-27 16:20:00,2.4593,2.4594,2.4585,2.4588,1072399998.0
2007-07-27 16:21:00,2.4588,2.4591,2.4583,2.4585,728800002.0
2007-07-27 16:22:00,2.4584,2.4589,2.4582,2.4589,583400000.0
2007-07-27 16:23:00,2.4589,2.4591,2.4586,2.4588,465700000.0
2007-07-27 16:24:00,2.4588,2.4591,2.4584,2.459,699200002.0
2007-07-27 16:25:00,2.459,2.4592,2.4587,2.4587,853100002.0
2007-07-27 16:26:00,2.4587,2.4588,2.4582,2.4586,715699999.0
2007-07-27 16:27:00,2.4586,2.4587,2.4574,2.4582,1290000001.0
2007-07-27 16:28:00,2.4582,2.4587,2.4578,2.4579,1107800006.0
2007-07-27 16:29:00,2.4579,2.4582,2.4573,2.4576,1006299999.0
2007-07-27 16:30:00,2.4576,2.4576,2.4567,2.4573,1123899987.0
2007-07-27 16:31:00,2.4573,2.458,2.4572,2.4576,612500001.0
2007-07-27 16:32:00,2.4576,2.4577,2.4573,2.4575,370099999.0
2007-07-27 16:33:00,2.4575,2.4579,2.45745,2.4577,566000003.0
2007-07-27 16:34:00,2.4578,2.4586,2.4578,2.45805,874399998.0
2007-07-27 16:35:00,2.45815,2.4582,2.4577,2.4579,769399999.0
2007-07-27 16:36:00,2.4579,2.4581,2.4575,2.4579,1109499992.0
2007-07-27 16:37:00,2.4578,2.4579,2.4571,2.4571,424000000.0
2007-07-27 16:38:00,2.4571,2.4574,2.4566,2.457,737299998.0
2007-07-27 16:39:00,2.457,2.4578,2.4568,2.4577,719699998.0
2007-07-27 16:40:00,2.4577,2.458,2.4573,2.4574,630699999.0
2007-07-27 16:41:00,2.4573,2.4574,2.457,2.4571,639699993.0
2007-07-27 16:42:00,2.4571,2.4574,2.4569,2.4573,1063800003.0
2007-07-27 16:43:00,2.4572,2.4578,2.4572,2.4576,229800000.0
2007-07-27 16:44:00,2.4576,2.4577,2.4571,2.4571,722699995.0
2007-07-27 16:45:00,2.4571,2.4573,2.4569,2.4569,564299999.0
2007-07-27 16:46:00,2.4568,2.4571,2.4563,2.4567,567000000.0
2007-07-27 16:47:00,2.4567,2.457,2.4566,2.4569,613700000.0
2007-07-27 16:48:00,2.4569,2.457,2.4563,2.4564,711499998.0
2007-07-27 16:49:00,2.4564,2.4568,2.4562,2.4566,1011599998.0
2007-07-27 16:50:00,2.4566,2.4567,2.4561,2.4563,1211299997.0
2007-07-27 16:51:00,2.4563,2.4565,2.4561,2.4563,800200001.0
2007-07-27 16:52:00,2.4563,2.4565,2.4553,2.4556,1362100002.0
2007-07-27 16:53:00,2.4556,2.4556,2.45335,2.4541,1587600001.0
2007-07-27 16:54:00,2.4541,2.455,2.454,2.4548,1075199999.0
2007-07-27 16:55:00,2.4548,2.4553,2.4546,2.4551,1347199996.0
2007-07-27 16:56:00,2.4551,2.4551,2.4548,2.4549,1090400000.0
2007-07-27 16:57:00,2.4549,2.4551,2.45405,2.4543,1067900000.0
2007-07-27 16:58:00,2.4543,2.4543,2.4534,2.4538,722000000.0
2007-07-27 16:59:00,2.4538,2.4539,2.4531,2.4534,926700000.0
2007-07-27 17:00:00,2.4535,2.4539,2.45275,2.45275,1523200001.0
2007-07-27 17:01:00,2.4527,2.4537,2.4527,2.4533,1118800006.0
2007-07-27 17:02:00,2.4533,2.4533,2.45245,2.4531,1113200003.0
2007-07-27 17:03:00,2.4533,2.4534,2.4529,2.4529,2004199998.0
2007-07-27 17:04:00,2.453,2.4533,2.4527,2.4529,1293600001.0
2007-07-27 17:05:00,2.4528,2.453,2.4517,2.452,1156099996.0
2007-07-27 17:06:00,2.452,2.4523,2.4516,2.4517,882099998.0
2007-07-27 17:07:00,2.4518,2.4534,2.4514,2.4531,1281999999.0
2007-07-27 17:08:00,2.4531,2.4537,2.45285,2.453,936999996.0
2007-07-27 17:09:00,2.4531,2.4536,2.45275,2.4533,1239699999.0
2007-07-27 17:10:00,2.4533,2.4537,2.4532,2.4534,1234100011.0
2007-07-27 17:11:00,2.4534,2.4535,2.4532,2.4534,471500001.0
2007-07-27 17:12:00,2.4534,2.4534,2.4526,2.4531,448300000.0
2007-07-27 17:13:00,2.4531,2.4531,2.45205,2.4523,582399995.0
2007-07-27 17:14:00,2.4523,2.4523,2.4519,2.4522,423600000.0
2007-07-27 17:15:00,2.4522,2.4523,2.4517,2.452,603399993.0
2007-07-27 17:16:00,2.452,2.452,2.4508,2.4511,478100000.0
2007-07-27 17:17:00,2.4511,2.4515,2.4509,2.4511,898400000.0
2007-07-27 17:18:00,2.4511,2.4515,2.4507,2.4511,738399999.0
2007-07-27 17:19:00,2.4511,2.4512,2.45015,2.4503,428699999.0
2007-07-27 17:20:00,2.4503,2.4509,2.45015,2.4507,627099998.0
2007-07-27 17:21:00,2.4507,2.4512,2.4505,2.4509,394000002.0
2007-07-27 17:22:00,2.4509,2.4511,2.4509,2.451,271200000.0
2007-07-27 17:23:00,2.4511,2.4512,2.4506,2.4507,244000001.0
2007-07-27 17:24:00,2.4507,2.45135,2.4506,2.4509,816000000.0
2007-07-27 17:25:00,2.4506,2.4509,2.4504,2.4507,572599999.0
2007-07-27 17:26:00,2.4507,2.4508,2.4504,2.4507,313500000.0
2007-07-27 17:27:00,2.4508,2.4509,2.4504,2.4505,497900001.0
2007-07-27 17:28:00,2.4506,2.4509,2.4505,2.4507,222500002.0
2007-07-27 17:29:00,2.4507,2.4508,2.4504,2.4504,436200000.0
2007-07-27 17:30:00,2.4505,2.4505,2.4499,2.4503,788700004.0
2007-07-27 17:31:00,2.4502,2.4505,2.44995,2.4505,324700000.0
2007-07-27 17:32:00,2.4505,2.4507,2.4501,2.4505,559400001.0
2007-07-27 17:33:00,2.4505,2.4512,2.4504,2.4511,578400000.0
2007-07-27 17:34:00,2.4511,2.4513,2.4511,2.4511,206200000.0
2007-07-27 17:35:00,2.4511,2.4516,2.4509,2.4514,766299999.0
2007-07-27 17:36:00,2.4515,2.4515,2.451,2.4513,639300002.0
2007-07-27 17:37:00,2.4513,2.4517,2.4511,2.4517,512800000.0
2007-07-27 17:38:00,2.4517,2.4519,2.4513,2.4518,462800000.0
2007-07-27 17:39:00,2.4518,2.452,2.4513,2.4519,343600000.0
2007-07-27 17:40:00,2.4519,2.4524,2.4515,2.4518,551499999.0
2007-07-27 17:41:00,2.4518,2.4518,2.4513,2.4513,160600000.0
2007-07-27 17:42:00,2.4513,2.4516,2.4511,2.4512,322100002.0
2007-07-27 17:43:00,2.4512,2.4518,2.45075,2.4509,1117700000.0
2007-07-27 17:44:00,2.4509,2.4513,2.4508,2.4509,295299999.0
2007-07-27 17:45:00,2.451,2.4517,2.4509,2.45115,767600001.0
2007-07-27 17:46:00,2.4512,2.4517,2.4511,2.4514,499100002.0
2007-07-27 17:47:00,2.4514,2.4515,2.4508,2.4508,438200000.0
2007-07-27 17:48:00,2.4508,2.4513,2.4504,2.4508,494600000.0
2007-07-27 17:49:00,2.4508,2.4509,2.4505,2.45055,369100000.0
2007-07-27 17:50:00,2.4506,2.4511,2.4503,2.4508,634300002.0
2007-07-27 17:51:00,2.4509,2.4509,2.4502,2.4503,340200000.0
2007-07-27 17:52:00,2.4502,2.4504,2.4499,2.4499,309400000.0
2007-07-27 17:53:00,2.4499,2.4502,2.4499,2.4501,116800000.0
2007-07-27 17:54:00,2.4499,2.4501,2.449,2.4492,264600000.0
2007-07-27 17:55:00,2.4493,2.4493,2.4489,2.4491,396300000.0
2007-07-27 17:56:00,2.4492,2.4496,2.4485,2.4495,659200000.0
2007-07-27 17:57:00,2.4495,2.45,2.4493,2.4498,734999996.0
2007-07-27 17:58:00,2.4498,2.4501,2.4495,2.4496,437300001.0
2007-07-27 17:59:00,2.4496,2.4499,2.4495,2.4496,442200000.0
2007-07-27 18:00:00,2.4496,2.45,2.4495,2.4496,400400001.0
2007-07-27 18:01:00,2.4496,2.4498,2.4495,2.4497,118700000.0
2007-07-27 18:02:00,2.4494,2.4497,2.4492,2.4492,243800000.0
2007-07-27 18:03:00,2.4491,2.4496,2.4491,2.4496,191600000.0
2007-07-27 18:04:00,2.4497,2.4501,2.4496,2.4497,373400002.0
2007-07-27 18:05:00,2.4496,2.4502,2.4495,2.45,365500002.0
2007-07-27 18:06:00,2.45,2.4501,2.4491,2.4491,97100000.0
2007-07-27 18:07:00,2.4492,2.4493,2.4487,2.449,114800000.0
2007-07-27 18:08:00,2.449,2.4497,2.4488,2.4497,292700000.0
2007-07-27 18:09:00,2.4497,2.4498,2.4495,2.4495,236000000.0
2007-07-27 18:10:00,2.4496,2.4498,2.4493,2.4494,271800000.0
2007-07-27 18:11:00,2.4492,2.4493,2.4478,2.4478,456999999.0
2007-07-27 18:12:00,2.4479,2.4487,2.4479,2.44795,919900004.0
2007-07-27 18:13:00,2.448,2.4489,2.4475,2.4477,803699997.0
2007-07-27 18:14:00,2.4476,2.4482,2.4473,2.4482,804699998.0
2007-07-27 18:15:00,2.4482,2.4485,2.448,2.4482,644000000.0
2007-07-27 18:16:00,2.4481,2.4486,2.4478,2.4484,540499998.0
2007-07-27 18:17:00,2.4486,2.4494,2.4483,2.4494,200600000.0
2007-07-27 18:18:00,2.4494,2.4504,2.4494,2.4501,371499999.0
2007-07-27 18:19:00,2.4502,2.4503,2.4497,2.4498,264200000.0
2007-07-27 18:20:00,2.4498,2.4506,2.4497,2.4506,454700000.0
2007-07-27 18:21:00,2.4505,2.4509,2.4502,2.4508,331200000.0
2007-07-27 18:22:00,2.4509,2.4515,2.4508,2.4513,498700000.0
2007-07-27 18:23:00,2.4513,2.4513,2.4505,2.4505,389500000.0
2007-07-27 18:24:00,2.4505,2.4511,2.4503,2.4509,659400000.0
2007-07-27 18:25:00,2.4509,2.4512,2.4504,2.4512,591700001.0
2007-07-27 18:26:00,2.4511,2.4513,2.451,2.4512,213300000.0
2007-07-27 18:27:00,2.4511,2.4513,2.4503,2.4503,293700000.0
2007-07-27 18:28:00,2.4503,2.4504,2.4499,2.4499,261100000.0
2007-07-27 18:29:00,2.4499,2.4501,2.4494,2.4501,248300000.0
2007-07-27 18:30:00,2.4501,2.4505,2.4497,2.4503,482100000.0
2007-07-27 18:31:00,2.4503,2.4505,2.4501,2.4501,201200000.0
2007-07-27 18:32:00,2.45,2.4504,2.4499,2.4503,477400000.0
2007-07-27 18:33:00,2.4503,2.4507,2.4499,2.45,300200000.0
2007-07-27 18:34:00,2.45,2.45,2.4492,2.4492,297800000.0
2007-07-27 18:35:00,2.4494,2.4494,2.4486,2.4489,481300002.0
2007-07-27 18:36:00,2.4487,2.449,2.44835,2.4485,623900001.0
2007-07-27 18:37:00,2.4486,2.4486,2.4482,2.4484,426200000.0
2007-07-27 18:38:00,2.4485,2.4494,2.4485,2.4488,724200001.0
2007-07-27 18:39:00,2.4488,2.4492,2.44875,2.4492,310100000.0
2007-07-27 18:40:00,2.4492,2.4497,2.4492,2.4497,233400000.0
2007-07-27 18:41:00,2.4496,2.4499,2.4496,2.4497,145700000.0
2007-07-27 18:42:00,2.4497,2.4497,2.4494,2.4496,101300000.0
2007-07-27 18:43:00,2.4496,2.4502,2.4496,2.4501,297200001.0
2007-07-27 18:44:00,2.45,2.4512,2.45,2.451,503500000.0
2007-07-27 18:45:00,2.4511,2.4514,2.4509,2.4512,465200001.0
2007-07-27 18:46:00,2.4512,2.4514,2.4507,2.4507,335800000.0
2007-07-27 18:47:00,2.4504,2.4507,2.4502,2.4506,314600000.0
2007-07-27 18:48:00,2.4505,2.4506,2.4499,2.4501,690400000.0
2007-07-27 18:49:00,2.4501,2.4501,2.4497,2.4498,302400000.0
2007-07-27 18:50:00,2.4497,2.4498,2.4496,2.4497,182500000.0
2007-07-27 18:51:00,2.4497,2.4501,2.4497,2.45,115800000.0
2007-07-27 18:52:00,2.4499,2.45,2.4496,2.45,176000000.0
2007-07-27 18:53:00,2.45,2.4504,2.45,2.45,134800000.0
2007-07-27 18:54:00,2.4498,2.45,2.4495,2.4497,507600000.0
2007-07-27 18:55:00,2.4496,2.4496,2.4494,2.4495,430900000.0
2007-07-27 18:56:00,2.4495,2.4495,2.4488,2.449,607800000.0
2007-07-27 18:57:00,2.449,2.4492,2.4485,2.4491,372800000.0
2007-07-27 18:58:00,2.4492,2.4496,2.4491,2.4494,299200000.0
2007-07-27 18:59:00,2.4495,2.4497,2.4494,2.4497,142300000.0
2007-07-27 19:00:00,2.4495,2.4499,2.4495,2.4499,223100000.0
2007-07-27 19:01:00,2.4499,2.45,2.4495,2.45,400700000.0
2007-07-27 19:02:00,2.4497,2.4499,2.4496,2.4498,389200000.0
2007-07-27 19:03:00,2.4497,2.4499,2.4494,2.4495,214599999.0
2007-07-27 19:04:00,2.4496,2.4498,2.4494,2.4496,456200000.0
2007-07-27 19:05:00,2.4495,2.4496,2.4493,2.4493,254200000.0
2007-07-27 19:06:00,2.4495,2.4495,2.4494,2.4494,128400000.0
2007-07-27 19:07:00,2.4494,2.4494,2.449,2.4493,185200000.0
2007-07-27 19:08:00,2.4493,2.4494,2.4492,2.4492,424400000.0
2007-07-27 19:09:00,2.4492,2.4492,2.449,2.4491,241700000.0
2007-07-27 19:10:00,2.4491,2.4492,2.4486,2.4487,385500000.0
2007-07-27 19:11:00,2.4487,2.4489,2.4484,2.4485,162000000.0
2007-07-27 19:12:00,2.4485,2.4487,2.4483,2.4485,165500000.0
2007-07-27 19:13:00,2.4482,2.4485,2.4481,2.4483,316700000.0
2007-07-27 19:14:00,2.4483,2.4483,2.4479,2.448,274700000.0
2007-07-27 19:15:00,2.4479,2.4485,2.4479,2.4485,183400000.0
2007-07-27 19:16:00,2.4483,2.4483,2.4475,2.4479,262400000.0
2007-07-27 19:17:00,2.4479,2.4489,2.4478,2.4486,211400000.0
2007-07-27 19:18:00,2.4483,2.4487,2.4481,2.4485,172400000.0
2007-07-27 19:19:00,2.4485,2.4491,2.4483,2.4483,289800000.0
2007-07-27 19:20:00,2.4484,2.4493,2.4484,2.44885,453400000.0
2007-07-27 19:21:00,2.4489,2.4491,2.4485,2.4489,528400001.0
2007-07-27 19:22:00,2.4489,2.4489,2.4486,2.4487,176700000.0
2007-07-27 19:23:00,2.4487,2.4487,2.4482,2.4482,104300000.0
2007-07-27 19:24:00,2.4482,2.4484,2.44805,2.4484,281700000.0
2007-07-27 19:25:00,2.4483,2.4484,2.4481,2.4484,74800000.0
2007-07-27 19:26:00,2.4484,2.4484,2.448,2.4481,287900000.0
2007-07-27 19:27:00,2.4483,2.4487,2.4482,2.4485,393599998.0
2007-07-27 19:28:00,2.4482,2.4485,2.4482,2.4482,56300000.0
2007-07-27 19:29:00,2.44787,2.44794,2.44754,2.4479,194200000.0
2007-07-27 19:30:00,2.4483,2.4485,2.448,2.448,165400000.0
2007-07-27 19:31:00,2.448,2.4483,2.448,2.4482,227899999.0
2007-07-27 19:32:00,2.4482,2.4483,2.4479,2.4482,215400000.0
2007-07-27 19:33:00,2.4482,2.4482,2.4482,2.4482,67200000.0
2007-07-27 19:34:00,2.4482,2.4483,2.4482,2.4483,65200000.0
2007-07-27 19:35:00,2.4483,2.4483,2.4483,2.4483,16000000.0
2007-07-27 19:36:00,2.4483,2.4484,2.4483,2.4484,40800000.0
2007-07-27 19:37:00,2.4484,2.4486,2.4483,2.4485,80000000.0
2007-07-27 19:38:00,2.4485,2.4488,2.4485,2.4488,47200000.0
2007-07-27 19:39:00,2.4489,2.4491,2.4489,2.449,153500000.0
2007-07-27 19:40:00,2.4489,2.4492,2.4489,2.449,51200000.0
2007-07-27 19:41:00,2.449,2.4492,2.449,2.449,53500000.0
2007-07-27 19:42:00,2.449,2.4496,2.449,2.4493,192600000.0
2007-07-27 19:43:00,2.4495,2.4495,2.449,2.4495,350899999.0
2007-07-27 19:44:00,2.4495,2.4495,2.4488,2.449,513899998.0
2007-07-27 19:45:00,2.4492,2.4502,2.4492,2.45,676199999.0
2007-07-27 19:46:00,2.4501,2.4501,2.4493,2.4493,277600000.0
2007-07-27 19:47:00,2.4494,2.4494,2.4489,2.4491,471600000.0
2007-07-27 19:48:00,2.4492,2.4497,2.4491,2.4497,349000000.0
2007-07-27 19:49:00,2.4496,2.4502,2.4496,2.4501,284000000.0
2007-07-27 19:50:00,2.4501,2.4502,2.4499,2.45,197200000.0
2007-07-27 19:51:00,2.45,2.45,2.4498,2.4499,76800000.0
2007-07-27 19:52:00,2.45,2.4503,2.4497,2.4502,431100000.0
2007-07-27 19:53:00,2.4502,2.4507,2.4502,2.4503,340000000.0
2007-07-27 19:54:00,2.4503,2.4506,2.4503,2.4506,97200000.0
2007-07-27 19:55:00,2.4506,2.4508,2.4502,2.4502,182800000.0
2007-07-27 19:56:00,2.4503,2.4506,2.4503,2.4505,301600000.0
2007-07-27 19:57:00,2.4505,2.4506,2.4501,2.4503,410400000.0
2007-07-27 19:58:00,2.4505,2.4506,2.4501,2.4502,353600000.0
2007-07-27 19:59:00,2.4501,2.4505,2.4501,2.4503,345200000.0
2007-07-27 20:00:00,2.4503,2.4503,2.4501,2.4502,196400000.0
2007-07-27 20:01:00,2.4502,2.4508,2.4502,2.4507,229500000.0
2007-07-27 20:02:00,2.4506,2.4508,2.4506,2.4508,188800000.0
2007-07-27 20:03:00,2.4508,2.4508,2.4505,2.4506,117300000.0
2007-07-27 20:04:00,2.4506,2.4506,2.4499,2.4503,227300000.0
2007-07-27 20:05:00,2.4503,2.4507,2.4502,2.4507,281899999.0
2007-07-27 20:06:00,2.4507,2.4508,2.4506,2.4506,109600000.0
2007-07-27 20:07:00,2.4504,2.4506,2.4504,2.4506,53200000.0
2007-07-27 20:08:00,2.4506,2.4507,2.4506,2.4506,12000000.0
2007-07-27 20:09:00,2.4506,2.4506,2.4502,2.4504,68700000.0
2007-07-27 20:10:00,2.4504,2.4506,2.4503,2.4506,131400000.0
2007-07-27 20:11:00,2.4506,2.4508,2.4505,2.4505,90400000.0
2007-07-27 20:12:00,2.4502,2.4504,2.4501,2.4503,60000000.0
2007-07-27 20:13:00,2.4503,2.4506,2.45,2.4503,291900000.0
2007-07-27 20:14:00,2.4503,2.4505,2.4495,2.4499,252600000.0
2007-07-27 20:15:00,2.4499,2.4508,2.4497,2.4506,260300000.0
2007-07-27 20:16:00,2.4506,2.4509,2.4505,2.4507,208000000.0
2007-07-27 20:17:00,2.4507,2.4511,2.4505,2.4509,215100000.0
2007-07-27 20:18:00,2.4508,2.4509,2.4505,2.4507,192100000.0
2007-07-27 20:19:00,2.4508,2.4509,2.4507,2.4507,60000000.0
2007-07-27 20:20:00,2.4509,2.4513,2.4509,2.4513,86000000.0
2007-07-27 20:21:00,2.4513,2.4516,2.451,2.4512,180700000.0
2007-07-27 20:22:00,2.4513,2.4514,2.451,2.4512,131700000.0
2007-07-27 20:23:00,2.4512,2.4514,2.4509,2.4511,429900000.0
2007-07-27 20:24:00,2.4513,2.4513,2.4509,2.4509,124200000.0
2007-07-27 20:25:00,2.451,2.4512,2.4509,2.451,248400000.0
2007-07-27 20:26:00,2.451,2.451,2.4506,2.4507,90400000.0
2007-07-27 20:27:00,2.4506,2.4508,2.4505,2.4505,280000000.0
2007-07-27 20:28:00,2.4504,2.4508,2.45015,2.4508,267600000.0
2007-07-27 20:29:00,2.4508,2.451,2.4504,2.4504,217500000.0
2007-07-27 20:30:00,2.4504,2.4506,2.4499,2.4502,582299998.0
2007-07-27 20:31:00,2.4502,2.4505,2.45,2.4503,319500000.0
2007-07-27 20:32:00,2.4503,2.4504,2.4498,2.4501,320800000.0
2007-07-27 20:33:00,2.4501,2.4503,2.4499,2.4503,139300000.0
2007-07-27 20:34:00,2.4503,2.4505,2.4501,2.4502,185800000.0
2007-07-27 20:35:00,2.4502,2.4506,2.45,2.4506,70500001.0
2007-07-27 20:36:00,2.4506,2.4508,2.4504,2.4505,154100000.0
2007-07-27 20:37:00,2.4505,2.4508,2.4502,2.4502,291100000.0
2007-07-27 20:38:00,2.4504,2.4508,2.4502,2.4503,303500000.0
2007-07-27 20:39:00,2.4503,2.4505,2.44985,2.4501,146400000.0
2007-07-27 20:40:00,2.4499,2.4507,2.4498,2.45,414200000.0
2007-07-27 20:41:00,2.4499,2.4503,2.4499,2.4501,182699999.0
2007-07-27 20:42:00,2.4501,2.4503,2.45,2.4501,110000000.0
2007-07-27 20:43:00,2.45,2.4503,2.44955,2.44955,128900000.0
2007-07-27 20:44:00,2.4496,2.4501,2.4496,2.4499,202800000.0
2007-07-27 20:45:00,2.4497,2.4501,2.4497,2.4498,209500000.0
2007-07-27 20:46:00,2.4498,2.4501,2.4497,2.4501,415000000.0
2007-07-27 20:47:00,2.4501,2.4504,2.4501,2.4503,177000000.0
2007-07-27 20:48:00,2.4503,2.4506,2.4503,2.4503,155100000.0
2007-07-27 20:49:00,2.4503,2.4504,2.4502,2.4504,170700000.0
2007-07-27 20:50:00,2.4504,2.4504,2.4501,2.4502,292000000.0
2007-07-27 20:51:00,2.4502,2.4502,2.4498,2.4499,277100000.0
2007-07-27 20:52:00,2.4499,2.45,2.4499,2.4499,129800000.0
2007-07-27 20:53:00,2.4499,2.4499,2.4496,2.4496,91600000.0
2007-07-27 20:54:00,2.4499,2.4499,2.4493,2.4493,438400000.0
2007-07-27 20:55:00,2.4493,2.4497,2.449,2.4496,600000000.0
2007-07-27 20:56:00,2.4495,2.4499,2.4495,2.4499,162000000.0
2007-07-27 20:57:00,2.4499,2.4503,2.4499,2.45,220800000.0
2007-07-27 20:58:00,2.45,2.4503,2.45,2.4501,224900000.0
2007-07-27 20:59:00,2.4501,2.4503,2.45,2.45,256100000.0
2007-07-27 21:00:00,2.45,2.4501,2.4492,2.4496,566500000.0
2007-07-27 21:01:00,2.4496,2.4497,2.449,2.4493,246800000.0
2007-07-27 21:02:00,2.4493,2.44955,2.4492,2.4493,151600000.0
2007-07-27 21:03:00,2.4493,2.4499,2.4493,2.4498,262400000.0
2007-07-27 21:04:00,2.4499,2.4499,2.4495,2.4499,441600000.0
2007-07-27 21:05:00,2.4499,2.4502,2.4497,2.45,111200000.0
2007-07-27 21:06:00,2.45,2.4503,2.4497,2.4498,382700001.0
2007-07-27 21:07:00,2.4499,2.4499,2.4498,2.4498,36800000.0
2007-07-27 21:08:00,2.4498,2.4503,2.4498,2.45,196800000.0
2007-07-27 21:09:00,2.4503,2.4508,2.4501,2.4505,163800000.0
2007-07-27 21:10:00,2.4505,2.4506,2.4504,2.4505,43200000.0
2007-07-27 21:11:00,2.4505,2.4505,2.4505,2.4505,14400000.0
2007-07-27 21:12:00,2.4505,2.4505,2.4503,2.45035,40600000.0
2007-07-27 21:13:00,2.4504,2.4506,2.4504,2.4505,26400000.0
2007-07-27 21:14:00,2.4504,2.4505,2.4501,2.4501,347400000.0
2007-07-27 21:15:00,2.4501,2.4501,2.4498,2.4499,164800000.0
2007-07-27 21:16:00,2.4499,2.4499,2.4496,2.4499,54800000.0
2007-07-27 21:17:00,2.4499,2.4499,2.4496,2.4499,48800000.0
2007-07-27 21:18:00,2.4499,2.4499,2.4498,2.4498,60400000.0
2007-07-27 21:19:00,2.4498,2.4501,2.4497,2.4501,193200000.0
2007-07-27 21:20:00,2.4501,2.4501,2.4498,2.4501,38000000.0
2007-07-27 21:21:00,2.4501,2.4502,2.4497,2.4502,218800000.0
2007-07-27 21:22:00,2.4499,2.4503,2.4499,2.4501,134700000.0
2007-07-27 21:23:00,2.4501,2.4503,2.4496,2.4497,206200000.0
2007-07-27 21:24:00,2.4497,2.4498,2.4495,2.4498,130600000.0
2007-07-27 21:25:00,2.4497,2.4498,2.4497,2.4498,8000000.0
2007-07-27 21:26:00,2.4497,2.4499,2.4492,2.4495,172600000.0
2007-07-27 21:27:00,2.4495,2.4497,2.44945,2.44945,82300000.0
2007-07-27 21:28:00,2.4495,2.4502,2.4495,2.4501,235300000.0
2007-07-27 21:29:00,2.45,2.4503,2.4499,2.4503,151500000.0
2007-07-27 21:30:00,2.4503,2.4505,2.4498,2.4498,317000000.0
2007-07-27 21:31:00,2.4499,2.4499,2.4497,2.4498,51800000.0
2007-07-27 21:32:00,2.4498,2.4498,2.4488,2.449,336600000.0
2007-07-27 21:33:00,2.449,2.4493,2.449,2.4492,228800000.0
2007-07-27 21:34:00,2.4492,2.4495,2.4492,2.4493,198400000.0
2007-07-27 21:35:00,2.4492,2.4492,2.4489,2.4491,59600000.0
2007-07-27 21:36:00,2.4491,2.4491,2.4487,2.4487,122400000.0
2007-07-27 21:37:00,2.4487,2.4489,2.4486,2.4489,85100000.0
2007-07-27 21:38:00,2.4491,2.4491,2.4487,2.4489,123500000.0
2007-07-27 21:39:00,2.449,2.449,2.4487,2.44875,62400000.0
2007-07-27 21:40:00,2.449,2.449,2.449,2.449,7200000.0
2007-07-27 21:41:00,2.449,2.4492,2.4488,2.4489,98100000.0
2007-07-27 21:42:00,2.4489,2.449,2.4484,2.4484,158200000.0
2007-07-27 21:43:00,2.4484,2.4485,2.4481,2.4482,185900000.0
2007-07-27 21:44:00,2.4484,2.4484,2.448,2.4481,138600000.0
2007-07-27 21:45:00,2.4482,2.4486,2.44795,2.4482,435100001.0
2007-07-27 21:46:00,2.4483,2.4486,2.4481,2.4484,197100000.0
2007-07-27 21:47:00,2.4484,2.4486,2.4481,2.4482,266700000.0
2007-07-27 21:48:00,2.4482,2.4484,2.448,2.4482,220000000.0
2007-07-27 21:49:00,2.4482,2.4483,2.4478,2.4482,329200000.0
2007-07-27 21:50:00,2.4482,2.4482,2.4478,2.4482,82400000.0
2007-07-27 21:51:00,2.4482,2.4485,2.4479,2.4484,68800000.0
2007-07-27 21:52:00,2.4483,2.4484,2.4482,2.4484,18200000.0
2007-07-27 21:53:00,2.4483,2.4489,2.4482,2.4489,24800000.0
2007-07-27 21:54:00,2.4489,2.4489,2.4485,2.4485,58500000.0
2007-07-27 21:55:00,2.4485,2.4488,2.4485,2.4487,49400000.0
2007-07-27 21:56:00,2.4488,2.4492,2.4488,2.449,164000000.0
2007-07-27 21:57:00,2.449,2.4491,2.4482,2.4484,157100000.0
2007-07-27 21:58:00,2.4484,2.4486,2.4481,2.4483,64000000.0
2007-07-27 21:59:00,2.4482,2.4484,2.4482,2.4483,61600000.0
2007-07-27 22:00:00,2.4483,2.4485,2.4479,2.4485,266600000.0
2007-07-27 22:01:00,2.4482,2.4488,2.4481,2.4488,286400000.0
2007-07-27 22:02:00,2.4488,2.4489,2.4484,2.44875,127500000.0
2007-07-27 22:03:00,2.4489,2.449,2.4484,2.4485,215000000.0
2007-07-27 22:04:00,2.4484,2.4488,2.4479,2.448,270900000.0
2007-07-27 22:05:00,2.4481,2.44865,2.4481,2.4486,123600000.0
2007-07-27 22:06:00,2.44875,2.4488,2.4484,2.4487,223200000.0
2007-07-27 22:07:00,2.4487,2.4487,2.4477,2.4483,167400000.0
2007-07-27 22:08:00,2.4481,2.4483,2.4471,2.448,495100000.0
2007-07-27 22:09:00,2.44795,2.448,2.4473,2.4476,378900000.0
2007-07-27 22:10:00,2.4474,2.4481,2.44735,2.4474,278800000.0
2007-07-27 22:11:00,2.4476,2.448,2.4472,2.4477,221700000.0
2007-07-27 22:12:00,2.4477,2.4479,2.44745,2.44765,324200000.0
2007-07-27 22:13:00,2.4476,2.448,2.44725,2.4474,249900000.0
2007-07-27 22:14:00,2.44715,2.4475,2.4469,2.4472,192500000.0
2007-07-27 22:15:00,2.4471,2.4474,2.4465,2.4469,272000000.0
2007-07-27 22:16:00,2.4469,2.4473,2.4465,2.4473,278800000.0
2007-07-27 22:17:00,2.4473,2.4474,2.4468,2.4473,111200000.0
2007-07-27 22:18:00,2.4473,2.4477,2.4468,2.4474,274400000.0
2007-07-27 22:19:00,2.4474,2.4474,2.4467,2.44675,86400000.0
2007-07-27 22:20:00,2.44675,2.44675,2.4462,2.4463,97200000.0
2007-07-27 22:21:00,2.4464,2.4468,2.4463,2.4464,74400000.0
2007-07-27 22:22:00,2.4464,2.4467,2.4464,2.4464,56800000.0
2007-07-27 22:23:00,2.4464,2.4464,2.4457,2.4459,191600000.0
2007-07-27 22:24:00,2.4459,2.4467,2.4459,2.44635,254000000.0
2007-07-27 22:25:00,2.4463,2.4467,2.4462,2.4467,246300000.0
2007-07-27 22:26:00,2.447,2.447,2.4465,2.4465,71200000.0
2007-07-27 22:27:00,2.4465,2.4466,2.4464,2.4465,75200000.0
2007-07-27 22:28:00,2.4468,2.4474,2.4467,2.4472,94400000.0
2007-07-27 22:29:00,2.4472,2.4473,2.4469,2.4472,78400000.0
2007-07-27 22:30:00,2.4471,2.4473,2.447,2.4472,69200000.0
2007-07-27 22:31:00,2.4472,2.4473,2.4466,2.4466,239300000.0
2007-07-27 22:32:00,2.4465,2.4467,2.4461,2.4461,129400000.0
2007-07-27 22:33:00,2.44615,2.4462,2.4459,2.446,102000000.0
2007-07-27 22:34:00,2.446,2.4462,2.4458,2.4459,58100000.0
2007-07-27 22:35:00,2.4458,2.4461,2.4458,2.446,36400000.0
2007-07-27 22:36:00,2.446,2.4463,2.446,2.4461,19600000.0
2007-07-27 22:37:00,2.4461,2.4461,2.4459,2.4461,76800000.0
2007-07-27 22:38:00,2.4461,2.4461,2.4457,2.4459,37200000.0
2007-07-27 22:39:00,2.4461,2.4461,2.4457,2.446,98800000.0
2007-07-27 22:40:00,2.446,2.446,2.4457,2.446,73500000.0
2007-07-27 22:41:00,2.446,2.446,2.4455,2.4459,44000000.0
2007-07-27 22:42:00,2.4458,2.4462,2.4456,2.4462,94400000.0
2007-07-27 22:43:00,2.4462,2.4466,2.4459,2.4463,171600000.0
2007-07-27 22:44:00,2.4462,2.4463,2.4461,2.4461,44800000.0
2007-07-27 22:45:00,2.4461,2.4462,2.4461,2.4461,94000000.0
2007-07-27 22:46:00,2.4462,2.4462,2.4456,2.4458,157200000.0
2007-07-27 22:47:00,2.4458,2.4459,2.4455,2.4458,98900000.0
2007-07-27 22:48:00,2.4458,2.4458,2.4455,2.4455,93600000.0
2007-07-27 22:49:00,2.4453,2.4455,2.4441,2.4441,107200000.0
2007-07-27 22:50:00,2.4441,2.4447,2.4439,2.4441,274200000.0
2007-07-27 22:51:00,2.4442,2.4448,2.444,2.4445,245000000.0
2007-07-27 22:52:00,2.4448,2.4455,2.4438,2.4451,209600000.0
2007-07-27 22:53:00,2.4451,2.4454,2.4449,2.44495,224900000.0
2007-07-27 22:54:00,2.44495,2.4456,2.44495,2.4453,367200000.0
2007-07-27 22:55:00,2.4452,2.4454,2.44505,2.4453,168600000.0
2007-07-27 22:56:00,2.4453,2.4453,2.4444,2.4448,171500000.0
2007-07-27 22:57:00,2.4448,2.4452,2.4436,2.4446,141500000.0
2007-07-27 22:58:00,2.4445,2.4452,2.4441,2.4448,124200000.0
2007-07-27 22:59:00,2.4451,2.4463,2.44425,2.4463,31600000.0
2007-07-29 23:00:00,2.4452,2.4454,2.4452,2.4454,23400000.0
2007-07-29 23:01:00,2.4455,2.4456,2.4454,2.4454,22700000.0
2007-07-29 23:02:00,2.4453,2.4455,2.4453,2.4455,5500000.0
2007-07-29 23:03:00,2.4454,2.4456,2.4451,2.4456,22500000.0
2007-07-29 23:04:00,2.4455,2.4456,2.4452,2.4452,33000000.0
2007-07-29 23:05:00,2.4452,2.4452,2.4449,2.4452,14900000.0
2007-07-29 23:06:00,2.4452,2.4453,2.4452,2.4453,6200000.0
2007-07-29 23:07:00,2.4453,2.4456,2.445,2.4456,50500000.0
2007-07-29 23:08:00,2.4453,2.4456,2.4453,2.4456,50700000.0
2007-07-29 23:09:00,2.4455,2.4455,2.4448,2.4449,49600000.0
2007-07-29 23:10:00,2.4449,2.4449,2.4448,2.4448,20200000.0
2007-07-29 23:11:00,2.4448,2.4452,2.4444,2.4444,25000000.0
2007-07-29 23:12:00,2.4449,2.4451,2.4446,2.4448,34900000.0
2007-07-29 23:13:00,2.4449,2.4449,2.4448,2.4448,9200000.0
2007-07-29 23:14:00,2.4448,2.4448,2.4448,2.4448,6900000.0
2007-07-29 23:15:00,2.4448,2.4448,2.4441,2.4444,14700000.0
2007-07-29 23:16:00,2.4443,2.4449,2.4437,2.4449,46500000.0
2007-07-29 23:17:00,2.4446,2.4449,2.4446,2.4449,14700000.0
2007-07-29 23:18:00,2.4447,2.4447,2.4446,2.4446,21100000.0
2007-07-29 23:19:00,2.4449,2.4449,2.4439,2.4445,19700000.0
2007-07-29 23:20:00,2.4446,2.4446,2.4439,2.4445,13500000.0
2007-07-29 23:21:00,2.4442,2.4445,2.4439,2.4445,52000000.0
2007-07-29 23:22:00,2.4444,2.4445,2.4443,2.4443,41900000.0
2007-07-29 23:23:00,2.4443,2.4445,2.4443,2.4445,24100000.0
2007-07-29 23:24:00,2.4443,2.4447,2.4443,2.4447,17400000.0
2007-07-29 23:25:00,2.4448,2.4449,2.44335,2.4447,252700000.0
2007-07-29 23:26:00,2.4446,2.4446,2.4437,2.4438,131900000.0
2007-07-29 23:27:00,2.4437,2.4438,2.4429,2.4429,112900000.0
2007-07-29 23:28:00,2.4429,2.4437,2.4427,2.4427,86600000.0
2007-07-29 23:29:00,2.4428,2.4429,2.4422,2.4429,87500000.0
2007-07-29 23:30:00,2.443,2.443,2.4426,2.4427,167200000.0
2007-07-29 23:31:00,2.4427,2.4427,2.442,2.4426,148200000.0
2007-07-29 23:32:00,2.4426,2.4426,2.4423,2.4423,25200000.0
2007-07-29 23:33:00,2.4427,2.4427,2.4426,2.4427,12000000.0
2007-07-29 23:34:00,2.4427,2.4427,2.4427,2.4427,4800000.0
2007-07-29 23:35:00,2.4427,2.4428,2.4424,2.4427,19200000.0
2007-07-29 23:36:00,2.4428,2.4428,2.4426,2.4426,34000000.0
2007-07-29 23:37:00,2.4424,2.4429,2.4424,2.4424,45300000.0
2007-07-29 23:38:00,2.4426,2.4426,2.4423,2.4426,63700000.0
2007-07-29 23:39:00,2.4429,2.4431,2.4429,2.4431,79700000.0
2007-07-29 23:40:00,2.4428,2.4428,2.4427,2.4427,57000000.0
2007-07-29 23:41:00,2.4427,2.4427,2.4419,2.442,56100000.0
2007-07-29 23:42:00,2.4427,2.4428,2.4424,2.4428,80200000.0
2007-07-29 23:43:00,2.4428,2.4428,2.4423,2.4426,115400000.0
2007-07-29 23:44:00,2.4426,2.443,2.44235,2.4425,175000000.0
2007-07-29 23:45:00,2.4428,2.4429,2.4426,2.4429,28400000.0
2007-07-29 23:46:00,2.4426,2.4429,2.4426,2.4427,43400000.0
2007-07-29 23:47:00,2.4427,2.4427,2.4426,2.4427,51100000.0
2007-07-29 23:48:00,2.4427,2.4427,2.4423,2.4427,11100000.0
2007-07-29 23:49:00,2.4423,2.4427,2.442,2.4422,105500000.0
2007-07-29 23:50:00,2.442,2.4423,2.442,2.442,143400000.0
2007-07-29 23:51:00,2.4422,2.4422,2.4415,2.4418,123200000.0
2007-07-29 23:52:00,2.4417,2.4418,2.4417,2.4418,9400000.0
2007-07-29 23:53:00,2.4416,2.4422,2.4414,2.4422,104000000.0
2007-07-29 23:54:00,2.4417,2.4418,2.4414,2.4414,47700000.0
2007-07-29 23:55:00,2.4414,2.4418,2.4414,2.4415,8700000.0
2007-07-29 23:56:00,2.4416,2.4416,2.4414,2.4416,42600000.0
2007-07-29 23:57:00,2.4421,2.4421,2.4419,2.4419,5600000.0
2007-07-29 23:58:00,2.4417,2.4417,2.4417,2.4417,1600000.0
2007-07-29 23:59:00,2.4417,2.4417,2.4416,2.4416,23600000.0
2007-07-30 00:00:00,2.4417,2.4427,2.4411,2.4415,119700000.0
2007-07-30 00:01:00,2.4415,2.442,2.4415,2.4417,67100000.0
2007-07-30 00:02:00,2.4417,2.4417,2.4417,2.4417,4000000.0
2007-07-30 00:03:00,2.4417,2.4424,2.4417,2.4423,77000000.0
2007-07-30 00:04:00,2.4424,2.4428,2.4421,2.4422,99100000.0
2007-07-30 00:05:00,2.4422,2.4428,2.4421,2.4426,144200000.0
2007-07-30 00:06:00,2.4428,2.4428,2.4426,2.4426,28000000.0
2007-07-30 00:07:00,2.4428,2.4428,2.4428,2.4428,8000000.0
2007-07-30 00:08:00,2.443,2.4432,2.4428,2.4432,59700000.0
2007-07-30 00:09:00,2.4432,2.4432,2.4429,2.4431,52700000.0
2007-07-30 00:10:00,2.443,2.4432,2.4429,2.4432,85600000.0
2007-07-30 00:11:00,2.4433,2.4441,2.443,2.4434,102100000.0
2007-07-30 00:12:00,2.4434,2.4436,2.4431,2.4436,93700000.0
2007-07-30 00:13:00,2.4435,2.444,2.4435,2.4435,49800000.0
2007-07-30 00:14:00,2.4433,2.4434,2.443,2.443,55800000.0
2007-07-30 00:15:00,2.443,2.443,2.4427,2.4427,44000000.0
2007-07-30 00:16:00,2.4427,2.4427,2.4425,2.4427,46400000.0
2007-07-30 00:17:00,2.4427,2.4428,2.4425,2.4426,58400000.0
2007-07-30 00:18:00,2.4425,2.443,2.4425,2.4427,112700000.0
2007-07-30 00:19:00,2.4426,2.4429,2.4424,2.4425,34400000.0
2007-07-30 00:20:00,2.4425,2.4425,2.4424,2.4424,14400000.0
2007-07-30 00:21:00,2.4425,2.4426,2.4419,2.4425,40800000.0
2007-07-30 00:22:00,2.4424,2.4426,2.4419,2.442,49600000.0
2007-07-30 00:23:00,2.442,2.442,2.4406,2.4412,141600000.0
2007-07-30 00:24:00,2.4412,2.4412,2.4405,2.4411,93300000.0
2007-07-30 00:25:00,2.4411,2.4412,2.4409,2.4412,49600000.0
2007-07-30 00:26:00,2.4413,2.4414,2.4409,2.4409,56400000.0
2007-07-30 00:27:00,2.4407,2.4423,2.4407,2.4421,127700000.0
2007-07-30 00:28:00,2.4421,2.4426,2.4418,2.4423,190100000.0
2007-07-30 00:29:00,2.4423,2.4447,2.442,2.4445,175700000.0
2007-07-30 00:30:00,2.4446,2.4451,2.4438,2.4448,286200000.0
2007-07-30 00:31:00,2.4451,2.4452,2.4446,2.445,153700000.0
2007-07-30 00:32:00,2.4449,2.4452,2.4442,2.4443,51000000.0
2007-07-30 00:33:00,2.4443,2.4443,2.4407,2.442,348100000.0
2007-07-30 00:34:00,2.4419,2.4421,2.4414,2.4417,114600000.0
2007-07-30 00:35:00,2.4413,2.4419,2.4412,2.4419,66100000.0
2007-07-30 00:36:00,2.442,2.4423,2.4417,2.4422,54300000.0
2007-07-30 00:37:00,2.4423,2.4445,2.4421,2.4439,183600000.0
2007-07-30 00:38:00,2.4437,2.4452,2.4434,2.4445,213700000.0
2007-07-30 00:39:00,2.4445,2.4447,2.4443,2.4443,123000000.0
2007-07-30 00:40:00,2.4448,2.4456,2.4447,2.4451,125200000.0
2007-07-30 00:41:00,2.4451,2.4452,2.4449,2.4451,94200000.0
2007-07-30 00:42:00,2.4451,2.4453,2.4433,2.4444,185000000.0
2007-07-30 00:43:00,2.4444,2.4449,2.4411,2.4447,101600000.0
2007-07-30 00:44:00,2.4449,2.4449,2.4434,2.4448,224000000.0
2007-07-30 00:45:00,2.445,2.4451,2.444,2.4444,127100000.0
2007-07-30 00:46:00,2.4442,2.4448,2.4434,2.4439,268500000.0
2007-07-30 00:47:00,2.4441,2.4444,2.4432,2.4442,152600000.0
2007-07-30 00:48:00,2.4442,2.4449,2.444,2.4445,145400000.0
2007-07-30 00:49:00,2.4446,2.4446,2.4436,2.444,43100000.0
2007-07-30 00:50:00,2.444,2.4448,2.444,2.4446,165100000.0
2007-07-30 00:51:00,2.4446,2.4446,2.4443,2.4443,98300000.0
2007-07-30 00:52:00,2.4443,2.4447,2.4441,2.4442,70100000.0
2007-07-30 00:53:00,2.4443,2.4448,2.4443,2.4448,29600000.0
2007-07-30 00:54:00,2.4448,2.4457,2.4441,2.4456,103800000.0
2007-07-30 00:55:00,2.4456,2.4458,2.4452,2.4452,146300000.0
2007-07-30 00:56:00,2.445,2.445,2.4445,2.4448,120700000.0
2007-07-30 00:57:00,2.4448,2.4448,2.4441,2.4443,95500000.0
2007-07-30 00:58:00,2.4444,2.4446,2.444,2.4442,142200000.0
2007-07-30 00:59:00,2.444,2.4444,2.4437,2.4444,164900000.0
2007-07-30 01:00:00,2.4445,2.4448,2.4444,2.4445,83200000.0
2007-07-30 01:01:00,2.4445,2.4448,2.4439,2.4445,189200000.0
2007-07-30 01:02:00,2.4446,2.445,2.4443,2.4447,163800000.0
2007-07-30 01:03:00,2.4442,2.4447,2.4438,2.4442,135800000.0
2007-07-30 01:04:00,2.4438,2.4443,2.4435,2.4435,49700000.0
2007-07-30 01:05:00,2.4432,2.4447,2.4432,2.444,293400000.0
2007-07-30 01:06:00,2.444,2.4442,2.4439,2.4439,87000000.0
2007-07-30 01:07:00,2.4438,2.4441,2.4433,2.4435,156700000.0
2007-07-30 01:08:00,2.4436,2.4437,2.4424,2.4425,236600000.0
2007-07-30 01:09:00,2.4431,2.4431,2.4421,2.4421,272400000.0
2007-07-30 01:10:00,2.4422,2.4425,2.4417,2.4421,231400000.0
2007-07-30 01:11:00,2.4423,2.4428,2.4421,2.4425,127800000.0
2007-07-30 01:12:00,2.4425,2.4426,2.4421,2.4422,138000000.0
2007-07-30 01:13:00,2.4421,2.4424,2.4419,2.4422,148800000.0
2007-07-30 01:14:00,2.4423,2.4426,2.442,2.4423,70300000.0
2007-07-30 01:15:00,2.4423,2.4423,2.4422,2.4422,11200000.0
2007-07-30 01:16:00,2.4423,2.4424,2.442,2.4422,36800000.0
2007-07-30 01:17:00,2.4421,2.4423,2.442,2.4421,57500000.0
2007-07-30 01:18:00,2.4422,2.4422,2.4416,2.4418,77500000.0
2007-07-30 01:19:00,2.4418,2.4418,2.4414,2.4415,20800000.0
2007-07-30 01:20:00,2.4414,2.4415,2.4414,2.4414,4000000.0
2007-07-30 01:21:00,2.4415,2.4416,2.4413,2.4416,40700000.0
2007-07-30 01:22:00,2.4417,2.4418,2.4417,2.4417,24000000.0
2007-07-30 01:23:00,2.4417,2.442,2.4415,2.4416,82400000.0
2007-07-30 01:24:00,2.4416,2.4418,2.4415,2.4417,39900000.0
2007-07-30 01:25:00,2.4418,2.4418,2.4415,2.4415,28800000.0
2007-07-30 01:26:00,2.4413,2.4413,2.4413,2.4413,19800000.0
2007-07-30 01:27:00,2.4413,2.4415,2.4411,2.4411,64600000.0
2007-07-30 01:28:00,2.4414,2.4414,2.4411,2.4414,37300000.0
2007-07-30 01:29:00,2.4415,2.4419,2.4415,2.4417,41300000.0
2007-07-30 01:30:00,2.4417,2.4418,2.4412,2.4417,149800000.0
2007-07-30 01:31:00,2.4419,2.442,2.4415,2.4418,32800000.0
2007-07-30 01:32:00,2.4419,2.4419,2.4413,2.44155,116700000.0
2007-07-30 01:33:00,2.4416,2.4417,2.4411,2.4416,190000000.0
2007-07-30 01:34:00,2.4416,2.44185,2.4412,2.4414,164800000.0
2007-07-30 01:35:00,2.4414,2.4415,2.4405,2.4405,214300000.0
2007-07-30 01:36:00,2.4405,2.4407,2.4404,2.4405,230000000.0
2007-07-30 01:37:00,2.4405,2.4409,2.4405,2.44085,160700000.0
2007-07-30 01:38:00,2.44085,2.4409,2.4405,2.4407,252400000.0
2007-07-30 01:39:00,2.4407,2.4409,2.4407,2.4409,41600000.0
2007-07-30 01:40:00,2.4409,2.4409,2.4405,2.44055,84200000.0
2007-07-30 01:41:00,2.44065,2.4408,2.4406,2.4407,92000000.0
2007-07-30 01:42:00,2.4407,2.4408,2.4405,2.4407,116400000.0
2007-07-30 01:43:00,2.4407,2.4408,2.4405,2.4405,45200000.0
2007-07-30 01:44:00,2.4405,2.44095,2.4405,2.4408,120600000.0
2007-07-30 01:45:00,2.4408,2.441,2.4405,2.4405,173900000.0
2007-07-30 01:46:00,2.4405,2.4405,2.4405,2.4405,50400000.0
2007-07-30 01:47:00,2.4405,2.4405,2.4393,2.4393,188600000.0
2007-07-30 01:48:00,2.4394,2.4401,2.4392,2.44,300400000.0
2007-07-30 01:49:00,2.44,2.44,2.4388,2.4388,54800000.0
2007-07-30 01:50:00,2.4388,2.44,2.4388,2.44,28700000.0
2007-07-30 01:51:00,2.44,2.44,2.4396,2.4398,116200001.0
2007-07-30 01:52:00,2.4398,2.4399,2.4398,2.4398,58400000.0
2007-07-30 01:53:00,2.4399,2.4399,2.4398,2.4399,47200000.0
2007-07-30 01:54:00,2.4399,2.44,2.4393,2.4396,266000000.0
2007-07-30 01:55:00,2.4398,2.44,2.43975,2.4399,90000000.0
2007-07-30 01:56:00,2.4397,2.4398,2.4395,2.4398,46700000.0
2007-07-30 01:57:00,2.4398,2.4398,2.4398,2.4398,48000000.0
2007-07-30 01:58:00,2.4399,2.4399,2.4393,2.4398,201600000.0
2007-07-30 01:59:00,2.4398,2.4398,2.43895,2.43905,352100000.0
2007-07-30 02:00:00,2.439,2.4395,2.4388,2.4393,142400000.0
2007-07-30 02:01:00,2.4393,2.4402,2.4391,2.4398,220500000.0
2007-07-30 02:02:00,2.4398,2.441,2.4395,2.44,248000000.0
2007-07-30 02:03:00,2.44,2.4407,2.44,2.4405,207600000.0
2007-07-30 02:04:00,2.4405,2.4405,2.4399,2.4404,189600000.0
2007-07-30 02:05:00,2.4404,2.4405,2.4398,2.4403,270700000.0
2007-07-30 02:06:00,2.4403,2.4407,2.4402,2.4407,80700000.0
2007-07-30 02:07:00,2.4407,2.4413,2.4399,2.4413,502299998.0
2007-07-30 02:08:00,2.4412,2.4415,2.441,2.4415,220200000.0
2007-07-30 02:09:00,2.4415,2.4426,2.4408,2.442,683500001.0
2007-07-30 02:10:00,2.4418,2.4423,2.4418,2.4423,538400000.0
2007-07-30 02:11:00,2.4423,2.4425,2.4421,2.4423,164800000.0
2007-07-30 02:12:00,2.4423,2.4424,2.4421,2.4421,153800000.0
2007-07-30 02:13:00,2.4419,2.4424,2.4418,2.4421,353700001.0
2007-07-30 02:14:00,2.442,2.4424,2.442,2.4423,221000000.0
2007-07-30 02:15:00,2.4422,2.4428,2.4422,2.4425,243200000.0
2007-07-30 02:16:00,2.4423,2.4425,2.4423,2.4425,33800000.0
2007-07-30 02:17:00,2.4425,2.4425,2.4423,2.4423,80000000.0
2007-07-30 02:18:00,2.4423,2.4425,2.4423,2.4424,90400000.0
2007-07-30 02:19:00,2.4423,2.4427,2.4423,2.4426,91800000.0
2007-07-30 02:20:00,2.4425,2.443,2.4422,2.44285,109000000.0
2007-07-30 02:21:00,2.4429,2.44305,2.4428,2.4429,122600000.0
2007-07-30 02:22:00,2.443,2.4432,2.4428,2.44315,61100000.0
2007-07-30 02:23:00,2.44315,2.44315,2.4426,2.4428,324000000.0
2007-07-30 02:24:00,2.4427,2.443,2.44245,2.4429,147400000.0
2007-07-30 02:25:00,2.44285,2.44285,2.4425,2.4425,151500000.0
2007-07-30 02:26:00,2.4425,2.4425,2.4417,2.442,509999999.0
2007-07-30 02:27:00,2.4421,2.4423,2.442,2.4422,113200000.0
2007-07-30 02:28:00,2.4422,2.44225,2.4418,2.4421,283500000.0
2007-07-30 02:29:00,2.4421,2.4428,2.4421,2.4427,232600000.0
2007-07-30 02:30:00,2.4428,2.443,2.4427,2.4428,69000000.0
2007-07-30 02:31:00,2.44295,2.443,2.4427,2.4427,21600000.0
2007-07-30 02:32:00,2.4427,2.44295,2.44195,2.4429,264700000.0
2007-07-30 02:33:00,2.443,2.443,2.4421,2.4423,406100000.0
2007-07-30 02:34:00,2.4422,2.4435,2.4422,2.44255,281400000.0
2007-07-30 02:35:00,2.4426,2.44285,2.442,2.4423,539300000.0
2007-07-30 02:36:00,2.4424,2.4431,2.4423,2.4427,497800000.0
2007-07-30 02:37:00,2.4427,2.443,2.44245,2.4429,330500000.0
2007-07-30 02:38:00,2.44285,2.44285,2.4419,2.4423,507400000.0
2007-07-30 02:39:00,2.4423,2.4429,2.4422,2.4425,405400000.0
2007-07-30 02:40:00,2.4425,2.4431,2.4425,2.4426,284800000.0
2007-07-30 02:41:00,2.4426,2.4429,2.4424,2.4424,199000000.0
2007-07-30 02:42:00,2.4425,2.4425,2.4422,2.4424,194500000.0
2007-07-30 02:43:00,2.4423,2.4423,2.4421,2.4421,253600000.0
2007-07-30 02:44:00,2.4422,2.4423,2.44215,2.4423,74300000.0
2007-07-30 02:45:00,2.4423,2.4423,2.4415,2.4417,231600000.0
2007-07-30 02:46:00,2.4417,2.4417,2.4411,2.4411,514300000.0
2007-07-30 02:47:00,2.4414,2.4417,2.4411,2.44145,826500000.0
2007-07-30 02:48:00,2.4414,2.4418,2.4412,2.4414,614999999.0
2007-07-30 02:49:00,2.4413,2.4419,2.4413,2.4414,292299998.0
2007-07-30 02:50:00,2.4413,2.4414,2.4412,2.4413,142300000.0
2007-07-30 02:51:00,2.4413,2.44135,2.441,2.4413,322699999.0
2007-07-30 02:52:00,2.4413,2.4414,2.4404,2.4407,380000000.0
2007-07-30 02:53:00,2.4407,2.4409,2.4402,2.4406,543100000.0
2007-07-30 02:54:00,2.4407,2.4416,2.4403,2.44145,372300000.0
2007-07-30 02:55:00,2.44155,2.4416,2.4408,2.4413,326400000.0
2007-07-30 02:56:00,2.44135,2.4415,2.4411,2.4413,172700000.0
2007-07-30 02:57:00,2.4413,2.4413,2.4411,2.4412,229800000.0
2007-07-30 02:58:00,2.4412,2.4414,2.44075,2.4414,666200000.0
2007-07-30 02:59:00,2.4414,2.4414,2.44105,2.44135,265300000.0
2007-07-30 03:00:00,2.4414,2.4417,2.4408,2.44115,445800000.0
2007-07-30 03:01:00,2.4412,2.44195,2.4409,2.4415,404700000.0
2007-07-30 03:02:00,2.4415,2.4419,2.4413,2.4418,282900000.0
2007-07-30 03:03:00,2.4417,2.4419,2.4415,2.4418,140700000.0
2007-07-30 03:04:00,2.4417,2.4424,2.4415,2.4419,518700001.0
2007-07-30 03:05:00,2.4417,2.4419,2.4413,2.4414,493400000.0
2007-07-30 03:06:00,2.4414,2.4416,2.441,2.4411,299200000.0
2007-07-30 03:07:00,2.4411,2.4414,2.441,2.4413,143200000.0
2007-07-30 03:08:00,2.4415,2.4418,2.4413,2.4418,158200000.0
2007-07-30 03:09:00,2.4418,2.442,2.4411,2.44125,198600000.0
2007-07-30 03:10:00,2.44125,2.4415,2.4412,2.4415,105600000.0
2007-07-30 03:11:00,2.4413,2.4418,2.4412,2.4416,138300000.0
2007-07-30 03:12:00,2.4416,2.4416,2.44125,2.4415,99100000.0
2007-07-30 03:13:00,2.4415,2.4415,2.4412,2.4412,170400000.0
2007-07-30 03:14:00,2.4412,2.4414,2.4411,2.4414,142400000.0
2007-07-30 03:15:00,2.4414,2.4415,2.4412,2.4413,125600000.0
2007-07-30 03:16:00,2.44135,2.4415,2.44095,2.4415,371800000.0
2007-07-30 03:17:00,2.4414,2.4422,2.4414,2.4419,269300000.0
2007-07-30 03:18:00,2.4418,2.4419,2.4413,2.4413,145600000.0
2007-07-30 03:19:00,2.4412,2.4416,2.4411,2.44115,261200000.0
2007-07-30 03:20:00,2.44115,2.44115,2.4406,2.4411,147700000.0
2007-07-30 03:21:00,2.4411,2.4411,2.4408,2.441,266200000.0
2007-07-30 03:22:00,2.4409,2.441,2.4408,2.4409,222900000.0
2007-07-30 03:23:00,2.441,2.441,2.4407,2.4407,438500000.0
2007-07-30 03:24:00,2.4409,2.441,2.4409,2.44095,241200000.0
2007-07-30 03:25:00,2.441,2.4414,2.4408,2.4414,283100000.0
2007-07-30 03:26:00,2.4414,2.4416,2.4409,2.4409,363600000.0
2007-07-30 03:27:00,2.4409,2.4412,2.4407,2.441,240200000.0
2007-07-30 03:28:00,2.441,2.4414,2.4406,2.4409,427300000.0
2007-07-30 03:29:00,2.4409,2.4411,2.4409,2.4409,191000000.0
2007-07-30 03:30:00,2.441,2.441,2.4408,2.4409,72000000.0
2007-07-30 03:31:00,2.4408,2.441,2.4408,2.441,131200000.0
2007-07-30 03:32:00,2.441,2.441,2.4409,2.4409,125200000.0
2007-07-30 03:33:00,2.441,2.4413,2.441,2.4413,128000000.0
2007-07-30 03:34:00,2.4413,2.4413,2.4407,2.4411,226100000.0
2007-07-30 03:35:00,2.4411,2.4415,2.4411,2.4414,149800000.0
2007-07-30 03:36:00,2.4414,2.4414,2.441,2.441,49600000.0
2007-07-30 03:37:00,2.441,2.4414,2.441,2.4414,37600000.0
2007-07-30 03:38:00,2.4412,2.4421,2.4412,2.4419,38400000.0
2007-07-30 03:39:00,2.44195,2.4422,2.44165,2.4422,53000000.0
2007-07-30 03:40:00,2.4422,2.4422,2.4419,2.442,83600000.0
2007-07-30 03:41:00,2.442,2.4424,2.4419,2.4421,142200000.0
2007-07-30 03:42:00,2.4421,2.4427,2.4419,2.4425,82500000.0
2007-07-30 03:43:00,2.44255,2.44285,2.4419,2.4422,217500000.0
2007-07-30 03:44:00,2.4422,2.4422,2.4419,2.4419,71500000.0
2007-07-30 03:45:00,2.4419,2.4422,2.4416,2.442,91200000.0
2007-07-30 03:46:00,2.4421,2.4422,2.44175,2.442,72500000.0
2007-07-30 03:47:00,2.442,2.44215,2.4417,2.4418,95400000.0
2007-07-30 03:48:00,2.4418,2.4421,2.4416,2.4419,281200000.0
2007-07-30 03:49:00,2.442,2.4423,2.4419,2.4423,85700000.0
2007-07-30 03:50:00,2.4423,2.4426,2.4423,2.4425,233100000.0
2007-07-30 03:51:00,2.4426,2.4426,2.4422,2.4422,73800000.0
2007-07-30 03:52:00,2.4424,2.4424,2.4422,2.4424,66400000.0
2007-07-30 03:53:00,2.4423,2.4427,2.4423,2.4425,43900000.0
2007-07-30 03:54:00,2.4425,2.4425,2.4423,2.4425,13200000.0
2007-07-30 03:55:00,2.4423,2.4428,2.4422,2.44245,85800000.0
2007-07-30 03:56:00,2.4427,2.4427,2.4425,2.4426,11600000.0
2007-07-30 03:57:00,2.4426,2.4427,2.4425,2.4427,27600000.0
2007-07-30 03:58:00,2.4426,2.4429,2.4425,2.4427,54400000.0
2007-07-30 03:59:00,2.4425,2.4425,2.4422,2.4425,71600000.0
2007-07-30 04:00:00,2.4426,2.4429,2.4422,2.4427,369900000.0
2007-07-30 04:01:00,2.4427,2.443,2.4424,2.4426,144000000.0
2007-07-30 04:02:00,2.4427,2.4427,2.4423,2.4424,129500000.0
2007-07-30 04:03:00,2.4424,2.4425,2.4423,2.4424,52000000.0
2007-07-30 04:04:00,2.4423,2.4426,2.4422,2.4422,107800000.0
2007-07-30 04:05:00,2.4423,2.4424,2.4422,2.4424,84800000.0
2007-07-30 04:06:00,2.44245,2.4427,2.4424,2.4424,9600000.0
2007-07-30 04:07:00,2.4425,2.44255,2.4423,2.4424,158700000.0
2007-07-30 04:08:00,2.4425,2.44255,2.4423,2.4425,52000000.0
2007-07-30 04:09:00,2.4424,2.4426,2.4422,2.4426,122300000.0
2007-07-30 04:10:00,2.4426,2.4426,2.4425,2.4426,32000000.0
2007-07-30 04:11:00,2.4426,2.4426,2.4424,2.4424,18400000.0
2007-07-30 04:12:00,2.4424,2.4425,2.4418,2.4422,225700000.0
2007-07-30 04:13:00,2.4422,2.4424,2.4421,2.4422,95800000.0
2007-07-30 04:14:00,2.4422,2.4423,2.4416,2.4418,499200001.0
2007-07-30 04:15:00,2.4418,2.4421,2.4418,2.4419,59200000.0
2007-07-30 04:16:00,2.4419,2.4421,2.4417,2.4419,196000000.0
2007-07-30 04:17:00,2.4419,2.442,2.4419,2.4419,88000000.0
2007-07-30 04:18:00,2.4419,2.442,2.4419,2.4419,28800000.0
2007-07-30 04:19:00,2.4419,2.4419,2.4412,2.4416,168600000.0
2007-07-30 04:20:00,2.4415,2.4422,2.4415,2.4422,93600000.0
2007-07-30 04:21:00,2.4423,2.4427,2.4423,2.4425,136600000.0
2007-07-30 04:22:00,2.4425,2.4427,2.4425,2.4425,24000000.0
2007-07-30 04:23:00,2.4425,2.4426,2.4421,2.4423,71700000.0
2007-07-30 04:24:00,2.4422,2.4423,2.4418,2.4419,117600000.0
2007-07-30 04:25:00,2.4419,2.4427,2.4417,2.4423,201600000.0
2007-07-30 04:26:00,2.4423,2.4423,2.4423,2.4423,25600000.0
2007-07-30 04:27:00,2.4423,2.4425,2.4423,2.4423,68800000.0
2007-07-30 04:28:00,2.4423,2.4425,2.4423,2.4423,32000000.0
2007-07-30 04:29:00,2.4423,2.4423,2.4418,2.4419,329500001.0
2007-07-30 04:30:00,2.4419,2.4422,2.4418,2.442,88800000.0
2007-07-30 04:31:00,2.442,2.4421,2.4419,2.442,60900000.0
2007-07-30 04:32:00,2.4418,2.442,2.4415,2.4418,254399998.0
2007-07-30 04:33:00,2.4418,2.4418,2.4413,2.4413,222400000.0
2007-07-30 04:34:00,2.4414,2.4415,2.4414,2.4415,52800000.0
2007-07-30 04:35:00,2.4417,2.4417,2.4415,2.4415,56000000.0
2007-07-30 04:36:00,2.4415,2.4416,2.4414,2.4414,147200000.0
2007-07-30 04:37:00,2.44145,2.4419,2.4414,2.4419,102400000.0
2007-07-30 04:38:00,2.44175,2.4421,2.4415,2.4418,264000000.0
2007-07-30 04:39:00,2.4415,2.4418,2.44145,2.4417,188900000.0
2007-07-30 04:40:00,2.4417,2.4417,2.4411,2.4412,75700000.0
2007-07-30 04:41:00,2.441,2.4413,2.4407,2.4409,89400000.0
2007-07-30 04:42:00,2.4411,2.4413,2.441,2.441,48800000.0
2007-07-30 04:43:00,2.441,2.4411,2.4408,2.4408,88700000.0
2007-07-30 04:44:00,2.4409,2.4409,2.4406,2.4407,76000000.0
2007-07-30 04:45:00,2.4407,2.4413,2.4407,2.441,84000000.0
2007-07-30 04:46:00,2.441,2.4411,2.4406,2.4408,163100000.0
2007-07-30 04:47:00,2.4408,2.4408,2.4399,2.4399,174400000.0
2007-07-30 04:48:00,2.4399,2.4399,2.4393,2.4399,148400000.0
2007-07-30 04:49:00,2.4399,2.44,2.4396,2.4399,48700000.0
2007-07-30 04:50:00,2.44,2.44,2.4399,2.4399,16000000.0
2007-07-30 04:51:00,2.4399,2.4404,2.4398,2.44,192600000.0
2007-07-30 04:52:00,2.44,2.44,2.4397,2.4398,127900000.0
2007-07-30 04:53:00,2.4398,2.4399,2.4396,2.4399,92000000.0
2007-07-30 04:54:00,2.4401,2.4403,2.4398,2.4401,177600000.0
2007-07-30 04:55:00,2.44,2.4403,2.4397,2.44,71000000.0
2007-07-30 04:56:00,2.44,2.4403,2.4398,2.4403,71400000.0
2007-07-30 04:57:00,2.4403,2.4409,2.4401,2.4409,256300000.0
2007-07-30 04:58:00,2.4409,2.4413,2.4409,2.4411,138000000.0
2007-07-30 04:59:00,2.441,2.441,2.4402,2.4403,273400000.0
2007-07-30 05:00:00,2.4403,2.4404,2.4397,2.44,284200000.0
2007-07-30 05:01:00,2.44,2.4404,2.4397,2.4401,220700000.0
2007-07-30 05:02:00,2.44,2.4401,2.4398,2.44,79700000.0
2007-07-30 05:03:00,2.4401,2.4401,2.4398,2.4399,56800000.0
2007-07-30 05:04:00,2.4398,2.4401,2.4397,2.4399,33600000.0
2007-07-30 05:05:00,2.4399,2.4401,2.4398,2.4401,50400000.0
2007-07-30 05:06:00,2.44015,2.4403,2.44015,2.4402,18400000.0
2007-07-30 05:07:00,2.4402,2.4402,2.4402,2.4402,800000.0
2007-07-30 05:08:00,2.4402,2.4406,2.4401,2.4402,32700000.0
2007-07-30 05:09:00,2.4401,2.4406,2.44,2.4402,160700000.0
2007-07-30 05:10:00,2.4402,2.4406,2.44,2.4401,116500000.0
2007-07-30 05:11:00,2.4403,2.4403,2.44,2.4403,114800000.0
2007-07-30 05:12:00,2.4402,2.4405,2.4401,2.4401,27100000.0
2007-07-30 05:13:00,2.4401,2.4401,2.4401,2.4401,2400000.0
2007-07-30 05:14:00,2.4401,2.4402,2.4399,2.4402,32800000.0
2007-07-30 05:15:00,2.4402,2.4406,2.4402,2.4405,62300000.0
2007-07-30 05:16:00,2.4406,2.4407,2.4406,2.4407,9600000.0
2007-07-30 05:17:00,2.4407,2.4414,2.4405,2.4411,79500000.0
2007-07-30 05:18:00,2.4411,2.4414,2.4408,2.4412,87800000.0
2007-07-30 05:19:00,2.4412,2.4415,2.4408,2.44125,131500000.0
2007-07-30 05:20:00,2.44125,2.4414,2.4412,2.4414,82100000.0
2007-07-30 05:21:00,2.4415,2.4418,2.4413,2.4418,117800000.0
2007-07-30 05:22:00,2.4419,2.4419,2.4411,2.4415,76000000.0
2007-07-30 05:23:00,2.4415,2.44165,2.4413,2.4414,91600000.0
2007-07-30 05:24:00,2.4416,2.4416,2.4414,2.4414,63200000.0
2007-07-30 05:25:00,2.4414,2.4416,2.4413,2.4416,116000000.0
2007-07-30 05:26:00,2.4416,2.4418,2.4412,2.4418,131500000.0
2007-07-30 05:27:00,2.4418,2.4418,2.4418,2.4418,46400000.0
2007-07-30 05:28:00,2.4418,2.4418,2.4415,2.4415,51700000.0
2007-07-30 05:29:00,2.44155,2.4418,2.4415,2.4417,62000000.0
2007-07-30 05:30:00,2.4417,2.4419,2.4416,2.4417,24000000.0
2007-07-30 05:31:00,2.4417,2.442,2.4416,2.4418,70400000.0
2007-07-30 05:32:00,2.4417,2.4419,2.4417,2.4419,32800000.0
2007-07-30 05:33:00,2.44195,2.44195,2.4419,2.4419,52800000.0
2007-07-30 05:34:00,2.4419,2.4419,2.4419,2.4419,6400000.0
2007-07-30 05:35:00,2.4419,2.4419,2.4416,2.4418,45600000.0
2007-07-30 05:36:00,2.4418,2.4418,2.4418,2.4418,32000000.0
2007-07-30 05:37:00,2.4418,2.4418,2.4413,2.4415,180100000.0
2007-07-30 05:38:00,2.44145,2.4415,2.4411,2.4413,164000000.0
2007-07-30 05:39:00,2.44125,2.44125,2.4412,2.4412,36000000.0
2007-07-30 05:40:00,2.4412,2.4412,2.441,2.441,36000000.0
2007-07-30 05:41:00,2.4411,2.44115,2.4411,2.44115,20800000.0
2007-07-30 05:42:00,2.4412,2.4417,2.4412,2.4416,65600000.0
2007-07-30 05:43:00,2.44155,2.44175,2.4414,2.44165,38400000.0
2007-07-30 05:44:00,2.4414,2.4416,2.4414,2.4414,24400000.0
2007-07-30 05:45:00,2.44135,2.442,2.4413,2.4413,53600000.0
2007-07-30 05:46:00,2.4413,2.4416,2.4412,2.4413,99400000.0
2007-07-30 05:47:00,2.4412,2.4414,2.4412,2.4413,46400000.0
2007-07-30 05:48:00,2.4413,2.4413,2.4411,2.4412,130400000.0
2007-07-30 05:49:00,2.4413,2.4415,2.4413,2.44135,56000000.0
2007-07-30 05:50:00,2.44135,2.4416,2.4413,2.4416,41600000.0
2007-07-30 05:51:00,2.4416,2.4423,2.4415,2.4422,167000000.0
2007-07-30 05:52:00,2.4422,2.4428,2.4421,2.4428,318600000.0
2007-07-30 05:53:00,2.4428,2.4429,2.4423,2.4428,102600000.0
2007-07-30 05:54:00,2.4428,2.4428,2.4424,2.4425,59200000.0
2007-07-30 05:55:00,2.44255,2.4428,2.44255,2.4427,17600000.0
2007-07-30 05:56:00,2.4427,2.4427,2.4426,2.4427,11200000.0
2007-07-30 05:57:00,2.44275,2.4429,2.4426,2.4427,94800000.0
2007-07-30 05:58:00,2.4427,2.4429,2.4427,2.4427,36000000.0
2007-07-30 05:59:00,2.4427,2.4427,2.4426,2.4427,15200000.0
2007-07-30 06:00:00,2.4427,2.4428,2.44265,2.4428,16800000.0
2007-07-30 06:01:00,2.4428,2.4431,2.4424,2.4429,80800000.0
2007-07-30 06:02:00,2.4429,2.443,2.4426,2.4427,60700000.0
2007-07-30 06:03:00,2.4427,2.4429,2.4427,2.4427,81600000.0
2007-07-30 06:04:00,2.4427,2.4431,2.4427,2.443,34400000.0
2007-07-30 06:05:00,2.4427,2.443,2.4427,2.4429,21600000.0
2007-07-30 06:06:00,2.4429,2.4429,2.4428,2.4428,7200000.0
2007-07-30 06:07:00,2.4428,2.4432,2.4427,2.4429,118400000.0
2007-07-30 06:08:00,2.4429,2.4435,2.4429,2.4434,72400000.0
2007-07-30 06:09:00,2.4434,2.4434,2.4431,2.4433,113400000.0
2007-07-30 06:10:00,2.4433,2.4434,2.443,2.443,110700000.0
2007-07-30 06:11:00,2.443,2.4431,2.44265,2.443,151400000.0
2007-07-30 06:12:00,2.443,2.443,2.4424,2.4428,162100000.0
2007-07-30 06:13:00,2.4428,2.4428,2.4425,2.4425,61600000.0
2007-07-30 06:14:00,2.4427,2.4428,2.4424,2.4427,145700000.0
2007-07-30 06:15:00,2.4425,2.4425,2.4422,2.4425,137300000.0
2007-07-30 06:16:00,2.4423,2.4428,2.442,2.4426,391400000.0
2007-07-30 06:17:00,2.4426,2.4427,2.4422,2.4424,198100000.0
2007-07-30 06:18:00,2.4424,2.443,2.4424,2.443,149400000.0
2007-07-30 06:19:00,2.443,2.4432,2.4427,2.4429,143100000.0
2007-07-30 06:20:00,2.4428,2.4431,2.4427,2.44305,68700000.0
2007-07-30 06:21:00,2.443,2.4431,2.4429,2.4429,29500000.0
2007-07-30 06:22:00,2.4429,2.4435,2.4429,2.443,175500000.0
2007-07-30 06:23:00,2.44305,2.4431,2.4427,2.4428,72500000.0
2007-07-30 06:24:00,2.4428,2.44285,2.4418,2.4419,217200000.0
2007-07-30 06:25:00,2.44205,2.4428,2.4419,2.4423,467599999.0
2007-07-30 06:26:00,2.4423,2.4425,2.4419,2.4422,207100000.0
2007-07-30 06:27:00,2.4422,2.4422,2.4418,2.4421,523200000.0
2007-07-30 06:28:00,2.442,2.4423,2.4418,2.4421,500600000.0
2007-07-30 06:29:00,2.4421,2.4421,2.4417,2.442,174100000.0
2007-07-30 06:30:00,2.442,2.4426,2.442,2.4424,240200000.0
2007-07-30 06:31:00,2.4424,2.4425,2.4424,2.4425,12000000.0
2007-07-30 06:32:00,2.4425,2.4427,2.4424,2.4424,89300000.0
2007-07-30 06:33:00,2.4424,2.4424,2.4421,2.4423,106100000.0
2007-07-30 06:34:00,2.4423,2.4424,2.4421,2.4422,65100000.0
2007-07-30 06:35:00,2.4422,2.4425,2.4422,2.4424,162900000.0
2007-07-30 06:36:00,2.4423,2.4427,2.442,2.4427,830899999.0
2007-07-30 06:37:00,2.4424,2.4424,2.4417,2.4418,258200000.0
2007-07-30 06:38:00,2.442,2.4421,2.4406,2.4408,301500000.0
2007-07-30 06:39:00,2.4408,2.44095,2.4399,2.44,424000000.0
2007-07-30 06:40:00,2.44,2.4403,2.4398,2.4403,178000000.0
2007-07-30 06:41:00,2.4402,2.4407,2.4398,2.4405,286700000.0
2007-07-30 06:42:00,2.4405,2.4408,2.4404,2.4404,152500000.0
2007-07-30 06:43:00,2.4404,2.44095,2.4404,2.4408,269400000.0
2007-07-30 06:44:00,2.4408,2.4413,2.4405,2.4407,258200000.0
2007-07-30 06:45:00,2.4407,2.4407,2.4404,2.4407,141200000.0
2007-07-30 06:46:00,2.4406,2.4407,2.4406,2.4407,55200000.0
2007-07-30 06:47:00,2.4407,2.4409,2.4407,2.4409,138400000.0
2007-07-30 06:48:00,2.4408,2.4409,2.4407,2.4407,88000000.0
2007-07-30 06:49:00,2.4408,2.4408,2.4401,2.4403,226400000.0
2007-07-30 06:50:00,2.4402,2.4406,2.44,2.4406,139000000.0
2007-07-30 06:51:00,2.4406,2.4406,2.4404,2.4404,36000000.0
2007-07-30 06:52:00,2.4404,2.4404,2.4404,2.4404,19200000.0
2007-07-30 06:53:00,2.4404,2.4404,2.4404,2.4404,22400000.0
2007-07-30 06:54:00,2.4404,2.4408,2.4404,2.4408,123800000.0
2007-07-30 06:55:00,2.4407,2.441,2.4405,2.4405,305000000.0
2007-07-30 06:56:00,2.4404,2.44115,2.4404,2.4408,142000000.0
2007-07-30 06:57:00,2.4408,2.4424,2.4406,2.4419,247900000.0
2007-07-30 06:58:00,2.442,2.44235,2.4411,2.4412,498299998.0
2007-07-30 06:59:00,2.4413,2.4413,2.4412,2.4413,202400000.0
2007-07-30 07:00:00,2.4414,2.4415,2.4413,2.4415,160800000.0
2007-07-30 07:01:00,2.4415,2.4418,2.4414,2.44165,206300000.0
2007-07-30 07:02:00,2.4416,2.4426,2.4416,2.44235,375600000.0
2007-07-30 07:03:00,2.4424,2.4428,2.4423,2.4428,78900000.0
2007-07-30 07:04:00,2.4428,2.4435,2.4427,2.4435,156400000.0
2007-07-30 07:05:00,2.4435,2.4435,2.4431,2.4432,74400000.0
2007-07-30 07:06:00,2.4432,2.4434,2.443,2.4431,75000000.0
2007-07-30 07:07:00,2.4431,2.4433,2.4429,2.4433,77600000.0
2007-07-30 07:08:00,2.4433,2.4433,2.4431,2.4431,30400000.0
2007-07-30 07:09:00,2.4431,2.4433,2.44285,2.44315,57200000.0
2007-07-30 07:10:00,2.4432,2.4436,2.4429,2.4436,222099999.0
2007-07-30 07:11:00,2.4436,2.444,2.4435,2.444,63000000.0
2007-07-30 07:12:00,2.444,2.4442,2.4439,2.4442,55000000.0
2007-07-30 07:13:00,2.4442,2.4445,2.444,2.4444,148900000.0
2007-07-30 07:14:00,2.4443,2.4444,2.44365,2.4439,188100000.0
2007-07-30 07:15:00,2.4439,2.444,2.4437,2.444,41900000.0
2007-07-30 07:16:00,2.444,2.444,2.4434,2.4437,147600000.0
2007-07-30 07:17:00,2.4437,2.4437,2.4435,2.4435,21600000.0
2007-07-30 07:18:00,2.4435,2.4439,2.4432,2.4437,263900000.0
2007-07-30 07:19:00,2.4437,2.4439,2.4433,2.4437,139600000.0
2007-07-30 07:20:00,2.4437,2.444,2.4436,2.4437,220100000.0
2007-07-30 07:21:00,2.4437,2.4438,2.4435,2.4436,99000000.0
2007-07-30 07:22:00,2.4436,2.4437,2.4431,2.4432,90200000.0
2007-07-30 07:23:00,2.4431,2.4433,2.44305,2.4433,41300000.0
2007-07-30 07:24:00,2.4433,2.4436,2.4432,2.4433,145000000.0
2007-07-30 07:25:00,2.4434,2.4435,2.4433,2.4433,72600000.0
2007-07-30 07:26:00,2.4433,2.4433,2.443,2.443,192000000.0
2007-07-30 07:27:00,2.443,2.4435,2.4429,2.4432,195400000.0
2007-07-30 07:28:00,2.4432,2.4433,2.4431,2.4433,50900000.0
2007-07-30 07:29:00,2.4433,2.4433,2.4428,2.4428,182000001.0
2007-07-30 07:30:00,2.4428,2.4428,2.4412,2.4416,520100000.0
2007-07-30 07:31:00,2.4414,2.4419,2.4414,2.4417,198900000.0
2007-07-30 07:32:00,2.4415,2.4417,2.4413,2.4415,157300000.0
2007-07-30 07:33:00,2.4416,2.4416,2.4413,2.4413,122800000.0
2007-07-30 07:34:00,2.4413,2.4414,2.4411,2.4414,369600000.0
2007-07-30 07:35:00,2.4414,2.4414,2.4411,2.4414,239800000.0
2007-07-30 07:36:00,2.4413,2.4414,2.4408,2.4411,316800000.0
2007-07-30 07:37:00,2.4411,2.4413,2.4409,2.441,440400000.0
2007-07-30 07:38:00,2.4411,2.4412,2.4409,2.4409,144400000.0
2007-07-30 07:39:00,2.4409,2.4412,2.4407,2.4412,278800000.0
2007-07-30 07:40:00,2.4412,2.4419,2.4412,2.4417,360500000.0
2007-07-30 07:41:00,2.4417,2.4418,2.4416,2.4418,211400000.0
2007-07-30 07:42:00,2.4418,2.4428,2.4418,2.4425,124500000.0
2007-07-30 07:43:00,2.4425,2.4425,2.442,2.4423,62300000.0
2007-07-30 07:44:00,2.4423,2.4426,2.4421,2.44235,118500000.0
2007-07-30 07:45:00,2.4425,2.4425,2.4417,2.4421,241400000.0
2007-07-30 07:46:00,2.4421,2.4431,2.4419,2.4427,319900001.0
2007-07-30 07:47:00,2.4427,2.443,2.4422,2.4426,243100000.0
2007-07-30 07:48:00,2.4426,2.4427,2.4423,2.4424,227900000.0
2007-07-30 07:49:00,2.4424,2.4429,2.4424,2.44285,201800000.0
2007-07-30 07:50:00,2.4429,2.4434,2.4429,2.4434,127800000.0
2007-07-30 07:51:00,2.4432,2.4436,2.4431,2.4433,329999999.0
2007-07-30 07:52:00,2.44315,2.4433,2.4425,2.4425,285600002.0
2007-07-30 07:53:00,2.4425,2.443,2.4425,2.4428,260500000.0
2007-07-30 07:54:00,2.4427,2.4427,2.442,2.442,296000000.0
2007-07-30 07:55:00,2.442,2.4429,2.442,2.4428,325700000.0
2007-07-30 07:56:00,2.4428,2.4432,2.4426,2.4427,241700000.0
2007-07-30 07:57:00,2.4427,2.4431,2.4426,2.4429,157900000.0
2007-07-30 07:58:00,2.4429,2.4431,2.4427,2.4428,332000001.0
2007-07-30 07:59:00,2.4429,2.443,2.4425,2.4426,181300000.0
2007-07-30 08:00:00,2.4426,2.443,2.4426,2.4426,358600000.0
2007-07-30 08:01:00,2.4426,2.4426,2.442,2.4422,334300000.0
2007-07-30 08:02:00,2.44215,2.4425,2.4421,2.4424,427200000.0
2007-07-30 08:03:00,2.44235,2.44245,2.4415,2.4416,589200000.0
2007-07-30 08:04:00,2.4416,2.4417,2.4413,2.4417,493200000.0
2007-07-30 08:05:00,2.4417,2.4418,2.44135,2.4415,338300000.0
2007-07-30 08:06:00,2.4415,2.4421,2.4413,2.4415,790700005.0
2007-07-30 08:07:00,2.4415,2.4416,2.4411,2.4413,274900000.0
2007-07-30 08:08:00,2.44135,2.4416,2.441,2.4413,628200002.0
2007-07-30 08:09:00,2.4413,2.4418,2.4413,2.4418,262400000.0
2007-07-30 08:10:00,2.4418,2.4419,2.4413,2.4415,403200002.0
2007-07-30 08:11:00,2.4415,2.4419,2.4414,2.4417,756700002.0
2007-07-30 08:12:00,2.4417,2.4418,2.4413,2.4417,559600000.0
2007-07-30 08:13:00,2.4417,2.442,2.4416,2.4417,420000000.0
2007-07-30 08:14:00,2.4417,2.4423,2.4417,2.4421,388400001.0
2007-07-30 08:15:00,2.4421,2.4421,2.4418,2.442,194400000.0
2007-07-30 08:16:00,2.442,2.4421,2.441,2.4412,393200000.0
2007-07-30 08:17:00,2.4412,2.4413,2.4408,2.4411,304799998.0
2007-07-30 08:18:00,2.4411,2.4412,2.4407,2.441,325099999.0
2007-07-30 08:19:00,2.441,2.4415,2.4408,2.4413,599300003.0
2007-07-30 08:20:00,2.4413,2.4421,2.441,2.44195,403899999.0
2007-07-30 08:21:00,2.4421,2.4426,2.4418,2.4424,519600000.0
2007-07-30 08:22:00,2.4426,2.4428,2.4421,2.4428,831799999.0
2007-07-30 08:23:00,2.4428,2.4429,2.4422,2.4424,427999998.0
2007-07-30 08:24:00,2.4425,2.4426,2.4421,2.4423,500900000.0
2007-07-30 08:25:00,2.4423,2.4426,2.4421,2.4423,284800000.0
2007-07-30 08:26:00,2.4423,2.4425,2.44185,2.4421,605100001.0
2007-07-30 08:27:00,2.4421,2.4428,2.4421,2.4428,427700000.0
2007-07-30 08:28:00,2.4428,2.4433,2.4424,2.4425,609200000.0
2007-07-30 08:29:00,2.4426,2.4427,2.4421,2.4422,473800000.0
2007-07-30 08:30:00,2.4422,2.4424,2.4416,2.4417,352900000.0
2007-07-30 08:31:00,2.4418,2.4423,2.4418,2.4422,638299999.0
2007-07-30 08:32:00,2.4422,2.4423,2.442,2.4422,215600001.0
2007-07-30 08:33:00,2.4422,2.4427,2.4421,2.4421,413300000.0
2007-07-30 08:34:00,2.4421,2.4423,2.4413,2.4415,1210500000.0
2007-07-30 08:35:00,2.4415,2.4417,2.4414,2.4415,495700003.0
2007-07-30 08:36:00,2.4415,2.4418,2.4414,2.4418,671599997.0
2007-07-30 08:37:00,2.4416,2.4418,2.4414,2.4414,518100001.0
2007-07-30 08:38:00,2.4416,2.4418,2.4411,2.4414,770100008.0
2007-07-30 08:39:00,2.4414,2.4421,2.4412,2.4418,1273500001.0
2007-07-30 08:40:00,2.4418,2.4422,2.4416,2.4419,398700000.0
2007-07-30 08:41:00,2.4419,2.4426,2.4419,2.4424,879100003.0
2007-07-30 08:42:00,2.4424,2.4425,2.442,2.44215,551800005.0
2007-07-30 08:43:00,2.4421,2.4428,2.4421,2.4424,877899998.0
2007-07-30 08:44:00,2.4425,2.4425,2.4412,2.4418,1027099999.0
2007-07-30 08:45:00,2.4417,2.4419,2.44115,2.4417,1116400000.0
2007-07-30 08:46:00,2.4417,2.4425,2.4417,2.4417,657400000.0
2007-07-30 08:47:00,2.4417,2.4423,2.4412,2.4413,719500001.0
2007-07-30 08:48:00,2.4413,2.4416,2.441,2.44115,521600002.0
2007-07-30 08:49:00,2.4411,2.44185,2.4411,2.4417,1713800012.0
2007-07-30 08:50:00,2.4417,2.442,2.4414,2.4417,764400004.0
2007-07-30 08:51:00,2.4419,2.442,2.4413,2.4417,1246499996.0
2007-07-30 08:52:00,2.4417,2.4417,2.4413,2.4415,271400001.0
2007-07-30 08:53:00,2.4415,2.4416,2.4411,2.44145,841000002.0
2007-07-30 08:54:00,2.4414,2.4421,2.4413,2.4417,752300000.0
2007-07-30 08:55:00,2.4417,2.4423,2.4416,2.442,426900000.0
2007-07-30 08:56:00,2.4421,2.44245,2.44205,2.4423,574799999.0
2007-07-30 08:57:00,2.4422,2.4425,2.4422,2.4423,304800000.0
2007-07-30 08:58:00,2.4423,2.4429,2.4423,2.4429,438899999.0
2007-07-30 08:59:00,2.4429,2.4429,2.4424,2.4427,431500000.0
2007-07-30 09:00:00,2.4427,2.4427,2.442,2.4421,938000003.0
2007-07-30 09:01:00,2.4421,2.4431,2.4421,2.4429,853900002.0
2007-07-30 09:02:00,2.4429,2.4437,2.4429,2.4435,1393900000.0
2007-07-30 09:03:00,2.4436,2.4439,2.4432,2.4436,741700000.0
2007-07-30 09:04:00,2.4437,2.4438,2.4436,2.4438,588599995.0
2007-07-30 09:05:00,2.4437,2.4443,2.4437,2.4441,271500001.0
2007-07-30 09:06:00,2.4441,2.4442,2.4439,2.4439,433200002.0
2007-07-30 09:07:00,2.4438,2.444,2.4436,2.4439,363899997.0
2007-07-30 09:08:00,2.4439,2.4443,2.4438,2.4442,741399999.0
2007-07-30 09:09:00,2.4442,2.4447,2.4441,2.4445,426100000.0
2007-07-30 09:10:00,2.4445,2.4445,2.444,2.4443,1119199995.0
2007-07-30 09:11:00,2.4443,2.4446,2.444,2.4445,1094399999.0
2007-07-30 09:12:00,2.4446,2.4448,2.4445,2.4448,176200000.0
2007-07-30 09:13:00,2.4448,2.445,2.4444,2.445,769100003.0
2007-07-30 09:14:00,2.4451,2.4458,2.445,2.4455,704899999.0
2007-07-30 09:15:00,2.4456,2.4456,2.4447,2.445,1012899999.0
2007-07-30 09:16:00,2.445,2.4453,2.4444,2.44445,1199799998.0
2007-07-30 09:17:00,2.4445,2.4445,2.4441,2.4441,1034600002.0
2007-07-30 09:18:00,2.4442,2.4443,2.4438,2.4438,911799999.0
2007-07-30 09:19:00,2.4438,2.4441,2.4435,2.4438,973300002.0
2007-07-30 09:20:00,2.4438,2.4443,2.4429,2.443,1427400000.0
2007-07-30 09:21:00,2.4429,2.4432,2.4426,2.4431,563799999.0
2007-07-30 09:22:00,2.4431,2.4431,2.4422,2.4425,560300000.0
2007-07-30 09:23:00,2.4426,2.4429,2.4423,2.4427,609699997.0
2007-07-30 09:24:00,2.4427,2.443,2.4426,2.4427,179300000.0
2007-07-30 09:25:00,2.4427,2.4427,2.4421,2.4423,344400000.0
2007-07-30 09:26:00,2.4421,2.4432,2.4421,2.4429,879400001.0
2007-07-30 09:27:00,2.4429,2.4431,2.4428,2.4431,693299998.0
2007-07-30 09:28:00,2.4431,2.4436,2.4429,2.4436,929400005.0
2007-07-30 09:29:00,2.4434,2.4436,2.4432,2.4433,585299997.0
2007-07-30 09:30:00,2.4433,2.4435,2.4428,2.4428,989600000.0
2007-07-30 09:31:00,2.4428,2.4431,2.4426,2.443,630599995.0
2007-07-30 09:32:00,2.443,2.4432,2.4428,2.4429,674000004.0
2007-07-30 09:33:00,2.4429,2.4431,2.4421,2.4425,1096800006.0
2007-07-30 09:34:00,2.4425,2.4428,2.4422,2.4426,850300002.0
2007-07-30 09:35:00,2.4426,2.4439,2.4426,2.4435,671799998.0
2007-07-30 09:36:00,2.4435,2.444,2.4434,2.4437,653199999.0
2007-07-30 09:37:00,2.4437,2.4441,2.4436,2.4439,581500001.0
2007-07-30 09:38:00,2.4437,2.4446,2.4437,2.4444,1182799999.0
2007-07-30 09:39:00,2.4444,2.4449,2.4443,2.4446,757399998.0
2007-07-30 09:40:00,2.4447,2.4447,2.444,2.4444,1828999994.0
2007-07-30 09:41:00,2.4444,2.4448,2.4439,2.4441,1444700000.0
2007-07-30 09:42:00,2.4441,2.4446,2.4441,2.4445,754100003.0
2007-07-30 09:43:00,2.4444,2.4446,2.4436,2.444,359500000.0
2007-07-30 09:44:00,2.444,2.4441,2.4437,2.4438,628399997.0
2007-07-30 09:45:00,2.4438,2.4443,2.4437,2.444,720200001.0
2007-07-30 09:46:00,2.444,2.4446,2.4439,2.4443,913300000.0
2007-07-30 09:47:00,2.4444,2.445,2.4442,2.4448,573800000.0
2007-07-30 09:48:00,2.44485,2.4453,2.4441,2.4441,845899999.0
2007-07-30 09:49:00,2.4441,2.4448,2.4441,2.4444,964800004.0
2007-07-30 09:50:00,2.4444,2.4447,2.444,2.4445,728300000.0
2007-07-30 09:51:00,2.4445,2.4449,2.4439,2.4448,1279400007.0
2007-07-30 09:52:00,2.4448,2.4448,2.4446,2.4446,405199999.0
2007-07-30 09:53:00,2.4447,2.445,2.44445,2.4449,536100000.0
2007-07-30 09:54:00,2.4449,2.4456,2.4447,2.4456,415800001.0
2007-07-30 09:55:00,2.4456,2.4458,2.4452,2.4453,839500000.0
2007-07-30 09:56:00,2.4453,2.4455,2.4449,2.445,431900000.0
2007-07-30 09:57:00,2.4449,2.4455,2.4447,2.4447,583700001.0
2007-07-30 09:58:00,2.44475,2.4463,2.44465,2.446,897099997.0
2007-07-30 09:59:00,2.446,2.4468,2.4459,2.4465,1452800000.0
2007-07-30 10:00:00,2.4465,2.447,2.446,2.4466,548700000.0
2007-07-30 10:01:00,2.44665,2.4472,2.4466,2.4472,830500003.0
2007-07-30 10:02:00,2.4473,2.4475,2.4471,2.4472,638600002.0
2007-07-30 10:03:00,2.4471,2.4473,2.44695,2.44695,450899998.0
2007-07-30 10:04:00,2.447,2.447,2.4463,2.4466,485400000.0
2007-07-30 10:05:00,2.4466,2.4466,2.4458,2.446,1023799994.0
2007-07-30 10:06:00,2.446,2.4461,2.4451,2.4457,1293600001.0
2007-07-30 10:07:00,2.4457,2.44585,2.4451,2.4458,1065399999.0
2007-07-30 10:08:00,2.4458,2.4459,2.44565,2.4457,673899997.0
2007-07-30 10:09:00,2.4457,2.4458,2.4454,2.4455,465400001.0
2007-07-30 10:10:00,2.4455,2.4455,2.4446,2.4451,788800000.0
2007-07-30 10:11:00,2.4451,2.4453,2.4447,2.4453,712300005.0
2007-07-30 10:12:00,2.4453,2.4455,2.445,2.4453,831400000.0
2007-07-30 10:13:00,2.4453,2.4454,2.4451,2.4451,521100000.0
2007-07-30 10:14:00,2.445,2.4452,2.4445,2.4447,499599998.0
2007-07-30 10:15:00,2.4447,2.4451,2.4445,2.4451,647100004.0
2007-07-30 10:16:00,2.445,2.4453,2.4448,2.4451,761300002.0
2007-07-30 10:17:00,2.4451,2.4455,2.4448,2.4448,448599998.0
2007-07-30 10:18:00,2.4448,2.445,2.4446,2.4447,610700000.0
2007-07-30 10:19:00,2.4447,2.445,2.4447,2.4449,389299998.0
2007-07-30 10:20:00,2.4449,2.4452,2.4449,2.445,242200000.0
2007-07-30 10:21:00,2.445,2.445,2.4439,2.444,792800004.0
2007-07-30 10:22:00,2.444,2.4445,2.4439,2.4442,436699999.0
2007-07-30 10:23:00,2.4441,2.4444,2.444,2.4441,900099994.0
2007-07-30 10:24:00,2.4441,2.4445,2.444,2.4442,262000000.0
2007-07-30 10:25:00,2.4442,2.4442,2.4439,2.4441,249800000.0
2007-07-30 10:26:00,2.4441,2.4442,2.4436,2.4437,260000000.0
2007-07-30 10:27:00,2.4437,2.4439,2.4432,2.4433,663799999.0
2007-07-30 10:28:00,2.4433,2.4434,2.4429,2.4433,657600004.0
2007-07-30 10:29:00,2.4433,2.4433,2.4422,2.4424,561799999.0
2007-07-30 10:30:00,2.4424,2.4436,2.4422,2.4434,578199999.0
2007-07-30 10:31:00,2.4434,2.4439,2.4429,2.4434,661199996.0
2007-07-30 10:32:00,2.4436,2.4442,2.4435,2.4438,595999996.0
2007-07-30 10:33:00,2.4438,2.444,2.4437,2.4439,606199998.0
2007-07-30 10:34:00,2.4441,2.4441,2.4437,2.4439,312499999.0
2007-07-30 10:35:00,2.4439,2.4441,2.4437,2.4439,291300000.0
2007-07-30 10:36:00,2.4441,2.4441,2.44385,2.4439,282900000.0
2007-07-30 10:37:00,2.4439,2.444,2.4439,2.4439,87200000.0
2007-07-30 10:38:00,2.4439,2.4439,2.44325,2.4433,399099999.0
2007-07-30 10:39:00,2.44325,2.444,2.44325,2.4437,632400000.0
2007-07-30 10:40:00,2.4437,2.4439,2.4437,2.4437,175000000.0
2007-07-30 10:41:00,2.4437,2.4437,2.4435,2.4436,294200000.0
2007-07-30 10:42:00,2.4436,2.4438,2.4435,2.4438,784900002.0
2007-07-30 10:43:00,2.4438,2.4438,2.4434,2.4435,514099999.0
2007-07-30 10:44:00,2.4435,2.4436,2.4433,2.4434,242300000.0
2007-07-30 10:45:00,2.4434,2.4437,2.4434,2.4436,571000002.0
2007-07-30 10:46:00,2.4437,2.4438,2.4434,2.4434,286800002.0
2007-07-30 10:47:00,2.4435,2.4437,2.4434,2.4437,145200000.0
2007-07-30 10:48:00,2.4435,2.4435,2.4434,2.4435,42000000.0
2007-07-30 10:49:00,2.4434,2.4435,2.4431,2.4435,357500001.0
2007-07-30 10:50:00,2.4435,2.4435,2.4428,2.443,503900000.0
2007-07-30 10:51:00,2.4431,2.4431,2.4424,2.4424,825999997.0
2007-07-30 10:52:00,2.4424,2.4428,2.4422,2.4422,456900001.0
2007-07-30 10:53:00,2.4421,2.4424,2.4407,2.441,927900000.0
2007-07-30 10:54:00,2.441,2.4411,2.4405,2.4408,575400001.0
2007-07-30 10:55:00,2.4408,2.4408,2.4402,2.4402,527299999.0
2007-07-30 10:56:00,2.4402,2.4404,2.4398,2.44,1150800000.0
2007-07-30 10:57:00,2.44,2.4402,2.4398,2.4399,967799995.0
2007-07-30 10:58:00,2.4398,2.4404,2.4398,2.44015,923200004.0
2007-07-30 10:59:00,2.4401,2.44055,2.4399,2.4402,1301900003.0
2007-07-30 11:00:00,2.4402,2.4405,2.4399,2.44,944599997.0
2007-07-30 11:01:00,2.44,2.4402,2.4392,2.4394,1375000001.0
2007-07-30 11:02:00,2.4394,2.4397,2.4387,2.4391,1024199996.0
2007-07-30 11:03:00,2.4391,2.4392,2.4385,2.4386,484099999.0
2007-07-30 11:04:00,2.4386,2.4387,2.4383,2.43855,501400000.0
2007-07-30 11:05:00,2.43855,2.4396,2.4385,2.43945,953399998.0
2007-07-30 11:06:00,2.4394,2.4397,2.43915,2.4394,616299998.0
2007-07-30 11:07:00,2.4394,2.4398,2.4393,2.4393,425999998.0
2007-07-30 11:08:00,2.43925,2.4393,2.439,2.4391,354000001.0
2007-07-30 11:09:00,2.43905,2.4391,2.4387,2.4389,500500001.0
2007-07-30 11:10:00,2.4389,2.4391,2.4388,2.4388,777100001.0
2007-07-30 11:11:00,2.4388,2.4391,2.4386,2.4391,1074899996.0
2007-07-30 11:12:00,2.4391,2.4391,2.4377,2.4377,520299996.0
2007-07-30 11:13:00,2.4378,2.4378,2.4372,2.4377,497600001.0
2007-07-30 11:14:00,2.4378,2.4379,2.4373,2.4377,756400002.0
2007-07-30 11:15:00,2.4376,2.4379,2.4371,2.4375,972099996.0
2007-07-30 11:16:00,2.4376,2.438,2.4373,2.438,700899999.0
2007-07-30 11:17:00,2.438,2.438,2.4374,2.4375,935399999.0
2007-07-30 11:18:00,2.4377,2.4382,2.4374,2.4381,418500000.0
2007-07-30 11:19:00,2.4381,2.4382,2.4373,2.4377,698600000.0
2007-07-30 11:20:00,2.4377,2.4378,2.437,2.4371,1292399998.0
2007-07-30 11:21:00,2.4372,2.4378,2.4372,2.4377,615899993.0
2007-07-30 11:22:00,2.4377,2.438,2.4376,2.438,593099998.0
2007-07-30 11:23:00,2.438,2.4382,2.43785,2.438,748800001.0
2007-07-30 11:24:00,2.438,2.4384,2.4379,2.4384,282500000.0
2007-07-30 11:25:00,2.4383,2.4384,2.4381,2.4382,211800001.0
2007-07-30 11:26:00,2.4382,2.4382,2.4378,2.4379,203900000.0
2007-07-30 11:27:00,2.4378,2.4382,2.4378,2.4379,393300000.0
2007-07-30 11:28:00,2.4379,2.4382,2.4379,2.4379,268300002.0
2007-07-30 11:29:00,2.4379,2.4379,2.4373,2.4376,359200000.0
2007-07-30 11:30:00,2.4376,2.4379,2.4375,2.4379,276800000.0
2007-07-30 11:31:00,2.4379,2.4381,2.4374,2.4374,468700001.0
2007-07-30 11:32:00,2.4373,2.4377,2.4373,2.4376,189100002.0
2007-07-30 11:33:00,2.4376,2.4384,2.4376,2.4382,590300000.0
2007-07-30 11:34:00,2.4382,2.4384,2.43815,2.4383,802499998.0
2007-07-30 11:35:00,2.4382,2.4383,2.4379,2.4382,621999996.0
2007-07-30 11:36:00,2.4382,2.4383,2.4378,2.4382,776700000.0
2007-07-30 11:37:00,2.4383,2.43865,2.4381,2.43835,499999999.0
2007-07-30 11:38:00,2.4383,2.4385,2.43795,2.4381,346500000.0
2007-07-30 11:39:00,2.438,2.4383,2.4377,2.4382,353700000.0
2007-07-30 11:40:00,2.4382,2.4383,2.43795,2.4381,390499999.0
2007-07-30 11:41:00,2.4382,2.4382,2.4376,2.4377,421100000.0
2007-07-30 11:42:00,2.4377,2.438,2.4377,2.4377,689699993.0
2007-07-30 11:43:00,2.4378,2.4382,2.4378,2.4381,645099998.0
2007-07-30 11:44:00,2.438,2.4382,2.4378,2.4382,357600000.0
2007-07-30 11:45:00,2.4382,2.4384,2.43795,2.4381,668600001.0
2007-07-30 11:46:00,2.4381,2.4382,2.4377,2.4377,489199998.0
2007-07-30 11:47:00,2.4377,2.4378,2.4375,2.4377,373900000.0
2007-07-30 11:48:00,2.4377,2.438,2.4375,2.4376,501700002.0
2007-07-30 11:49:00,2.4377,2.4381,2.4374,2.4375,581600005.0
2007-07-30 11:50:00,2.4375,2.4378,2.4372,2.4373,433899999.0
2007-07-30 11:51:00,2.43735,2.4378,2.4371,2.4378,1101900000.0
2007-07-30 11:52:00,2.4378,2.4378,2.4373,2.43735,916300000.0
2007-07-30 11:53:00,2.4375,2.43765,2.4373,2.4373,366200000.0
2007-07-30 11:54:00,2.4373,2.4373,2.4366,2.4369,660699999.0
2007-07-30 11:55:00,2.4369,2.4372,2.4366,2.4366,501400001.0
2007-07-30 11:56:00,2.4367,2.4368,2.4363,2.4363,656900003.0
2007-07-30 11:57:00,2.4363,2.4365,2.4363,2.4365,279999999.0
2007-07-30 11:58:00,2.4365,2.4365,2.4363,2.4365,274100000.0
2007-07-30 11:59:00,2.4365,2.4368,2.4359,2.4359,1295199990.0
2007-07-30 12:00:00,2.436,2.4363,2.4354,2.4361,1171500000.0
2007-07-30 12:01:00,2.4361,2.4364,2.4359,2.4361,449100000.0
2007-07-30 12:02:00,2.4361,2.4364,2.4359,2.43605,602199999.0
2007-07-30 12:03:00,2.43605,2.4365,2.436,2.4364,854300000.0
2007-07-30 12:04:00,2.4364,2.4365,2.4362,2.4364,384600000.0
2007-07-30 12:05:00,2.4364,2.4369,2.4364,2.4364,708400001.0
2007-07-30 12:06:00,2.4366,2.4376,2.4364,2.4373,1005099997.0
2007-07-30 12:07:00,2.4373,2.4377,2.4372,2.4372,644800002.0
2007-07-30 12:08:00,2.4372,2.4375,2.4369,2.437,507000000.0
2007-07-30 12:09:00,2.43695,2.4371,2.4367,2.437,564199999.0
2007-07-30 12:10:00,2.4368,2.4372,2.4367,2.4372,561400001.0
2007-07-30 12:11:00,2.4372,2.4373,2.4368,2.4368,563900001.0
2007-07-30 12:12:00,2.4369,2.4376,2.4368,2.4373,301800003.0
2007-07-30 12:13:00,2.4374,2.4377,2.4373,2.4376,645500001.0
2007-07-30 12:14:00,2.4376,2.4377,2.4372,2.4374,521000000.0
2007-07-30 12:15:00,2.4373,2.4374,2.4371,2.4372,172400000.0
2007-07-30 12:16:00,2.4372,2.4373,2.4366,2.43705,441900000.0
2007-07-30 12:17:00,2.43705,2.43715,2.437,2.437,219800000.0
2007-07-30 12:18:00,2.437,2.4372,2.4369,2.4372,688799999.0
2007-07-30 12:19:00,2.4372,2.4372,2.4365,2.4368,334300000.0
2007-07-30 12:20:00,2.4368,2.4369,2.4363,2.4366,279700000.0
2007-07-30 12:21:00,2.4366,2.4366,2.4356,2.4358,796099998.0
2007-07-30 12:22:00,2.4358,2.4366,2.4358,2.4364,850099999.0
2007-07-30 12:23:00,2.4362,2.4364,2.4358,2.436,823499999.0
2007-07-30 12:24:00,2.436,2.4363,2.4352,2.4352,479800000.0
2007-07-30 12:25:00,2.4353,2.4353,2.4341,2.4343,953399994.0
2007-07-30 12:26:00,2.4343,2.4345,2.4339,2.4341,850400003.0
2007-07-30 12:27:00,2.4342,2.4342,2.4337,2.4337,608400001.0
2007-07-30 12:28:00,2.4337,2.4343,2.4335,2.4342,847000001.0
2007-07-30 12:29:00,2.4341,2.4342,2.4335,2.4341,1092899992.0
2007-07-30 12:30:00,2.4341,2.4341,2.4335,2.4336,1130299998.0
2007-07-30 12:31:00,2.4336,2.4341,2.4335,2.4341,1030300006.0
2007-07-30 12:32:00,2.4338,2.4338,2.4333,2.4335,554000001.0
2007-07-30 12:33:00,2.4334,2.4335,2.433,2.433,636300002.0
2007-07-30 12:34:00,2.433,2.4331,2.4325,2.43285,783200004.0
2007-07-30 12:35:00,2.43285,2.4332,2.4328,2.4329,370100000.0
2007-07-30 12:36:00,2.433,2.4332,2.4327,2.433,1127199994.0
2007-07-30 12:37:00,2.433,2.4333,2.4328,2.4329,546500000.0
2007-07-30 12:38:00,2.4329,2.4332,2.4327,2.4329,649400000.0
2007-07-30 12:39:00,2.4329,2.4329,2.432,2.4322,586800001.0
2007-07-30 12:40:00,2.4322,2.4327,2.432,2.4324,1029500001.0
2007-07-30 12:41:00,2.4323,2.4326,2.4322,2.4326,531400000.0
2007-07-30 12:42:00,2.4326,2.4326,2.4319,2.4322,459000000.0
2007-07-30 12:43:00,2.4324,2.4324,2.4315,2.4316,1421799994.0
2007-07-30 12:44:00,2.4316,2.4322,2.4315,2.4321,1166299993.0
2007-07-30 12:45:00,2.4321,2.4325,2.432,2.4325,201700000.0
2007-07-30 12:46:00,2.4324,2.4328,2.4323,2.4328,390399999.0
2007-07-30 12:47:00,2.4328,2.433,2.43215,2.4323,1249100001.0
2007-07-30 12:48:00,2.4323,2.4328,2.4323,2.4326,497000000.0
2007-07-30 12:49:00,2.4326,2.4327,2.432,2.4322,622100000.0
2007-07-30 12:50:00,2.43225,2.4323,2.432,2.432,411400000.0
2007-07-30 12:51:00,2.4321,2.4323,2.4317,2.4319,623500002.0
2007-07-30 12:52:00,2.4319,2.4326,2.4304,2.4308,1573000003.0
2007-07-30 12:53:00,2.4309,2.4312,2.4308,2.4312,1267199997.0
2007-07-30 12:54:00,2.4312,2.4316,2.4307,2.4309,1560500000.0
2007-07-30 12:55:00,2.4309,2.4315,2.43085,2.4315,1173099993.0
2007-07-30 12:56:00,2.4315,2.432,2.4312,2.432,488400000.0
2007-07-30 12:57:00,2.432,2.4323,2.4318,2.4319,644700000.0
2007-07-30 12:58:00,2.4319,2.4321,2.4315,2.4321,234200000.0
2007-07-30 12:59:00,2.4321,2.4325,2.4317,2.4323,866600002.0
2007-07-30 13:00:00,2.4323,2.4327,2.43195,2.4324,784300000.0
2007-07-30 13:01:00,2.4324,2.4332,2.4323,2.4324,630999999.0
2007-07-30 13:02:00,2.4325,2.4333,2.4325,2.4333,309200000.0
2007-07-30 13:03:00,2.4333,2.4334,2.4331,2.4332,422399999.0
2007-07-30 13:04:00,2.4332,2.4334,2.4331,2.4333,253600001.0
2007-07-30 13:05:00,2.4333,2.4337,2.433,2.4334,814300002.0
2007-07-30 13:06:00,2.4333,2.4337,2.433,2.4332,769900001.0
2007-07-30 13:07:00,2.4332,2.4336,2.433,2.4332,653300000.0
2007-07-30 13:08:00,2.4333,2.4337,2.4333,2.4337,350400001.0
2007-07-30 13:09:00,2.4339,2.4339,2.4334,2.4337,365700001.0
2007-07-30 13:10:00,2.4338,2.4338,2.4334,2.4335,292900000.0
2007-07-30 13:11:00,2.4335,2.434,2.4333,2.4335,632300001.0
2007-07-30 13:12:00,2.4335,2.4337,2.433,2.433,776800001.0
2007-07-30 13:13:00,2.433,2.4334,2.4328,2.4331,1029399998.0
2007-07-30 13:14:00,2.4331,2.4333,2.433,2.4332,608499999.0
2007-07-30 13:15:00,2.4332,2.4337,2.433,2.4335,1362900008.0
2007-07-30 13:16:00,2.4336,2.4336,2.4331,2.4333,1024899998.0
2007-07-30 13:17:00,2.4333,2.4339,2.4331,2.4336,1047300002.0
2007-07-30 13:18:00,2.4337,2.434,2.4334,2.4334,429800001.0
2007-07-30 13:19:00,2.4335,2.4339,2.4333,2.4336,336499999.0
2007-07-30 13:20:00,2.4337,2.4341,2.4333,2.4334,354699999.0
2007-07-30 13:21:00,2.4333,2.4336,2.4331,2.4335,678900000.0
2007-07-30 13:22:00,2.4335,2.4335,2.433,2.433,274900001.0
2007-07-30 13:23:00,2.4331,2.4333,2.4327,2.433,500300002.0
2007-07-30 13:24:00,2.433,2.4331,2.4325,2.4328,272700000.0
2007-07-30 13:25:00,2.4328,2.4331,2.4325,2.4331,240300000.0
2007-07-30 13:26:00,2.4331,2.4333,2.4331,2.4331,305799999.0
2007-07-30 13:27:00,2.4331,2.4332,2.4325,2.4328,669800003.0
2007-07-30 13:28:00,2.4327,2.4328,2.4324,2.4325,230099999.0
2007-07-30 13:29:00,2.4325,2.4327,2.4325,2.4327,212200000.0
2007-07-30 13:30:00,2.4326,2.4333,2.4326,2.4333,360000000.0
2007-07-30 13:31:00,2.4333,2.4334,2.4329,2.4334,447400000.0
2007-07-30 13:32:00,2.4333,2.4334,2.433,2.4334,598199994.0
2007-07-30 13:33:00,2.4336,2.4347,2.4336,2.4341,367700000.0
2007-07-30 13:34:00,2.4341,2.4347,2.4336,2.43375,1141100000.0
2007-07-30 13:35:00,2.4338,2.4341,2.4335,2.43385,803100003.0
2007-07-30 13:36:00,2.43385,2.434,2.4337,2.434,665599991.0
2007-07-30 13:37:00,2.434,2.4342,2.4338,2.4339,612700003.0
2007-07-30 13:38:00,2.4338,2.4339,2.4335,2.4336,293400000.0
2007-07-30 13:39:00,2.4335,2.4337,2.4334,2.4336,584500000.0
2007-07-30 13:40:00,2.4336,2.4339,2.4332,2.4333,488900003.0
2007-07-30 13:41:00,2.4333,2.4335,2.433,2.4332,341900000.0
2007-07-30 13:42:00,2.433,2.4335,2.433,2.4335,338500002.0
2007-07-30 13:43:00,2.4335,2.4341,2.4334,2.4341,613300000.0
2007-07-30 13:44:00,2.4341,2.4344,2.43375,2.4341,346400000.0
2007-07-30 13:45:00,2.4341,2.4348,2.4341,2.4345,572200000.0
2007-07-30 13:46:00,2.4344,2.4346,2.4342,2.4344,639700000.0
2007-07-30 13:47:00,2.43425,2.4343,2.43385,2.4342,300600000.0
2007-07-30 13:48:00,2.4342,2.4346,2.434,2.4342,664899998.0
2007-07-30 13:49:00,2.4342,2.4344,2.4342,2.4344,253500000.0
2007-07-30 13:50:00,2.4345,2.4348,2.434,2.434,685200002.0
2007-07-30 13:51:00,2.434,2.4342,2.4339,2.434,934000007.0
2007-07-30 13:52:00,2.434,2.4344,2.4337,2.4344,882900000.0
2007-07-30 13:53:00,2.4344,2.4347,2.4343,2.4345,784899999.0
2007-07-30 13:54:00,2.4345,2.4346,2.4342,2.4346,620199999.0
2007-07-30 13:55:00,2.4346,2.435,2.4344,2.4348,675800001.0
2007-07-30 13:56:00,2.4347,2.4348,2.4344,2.4344,692900004.0
2007-07-30 13:57:00,2.4345,2.4347,2.4341,2.4342,660100000.0
2007-07-30 13:58:00,2.4342,2.4345,2.434,2.4342,818700000.0
2007-07-30 13:59:00,2.4341,2.4342,2.4338,2.4341,530600001.0
2007-07-30 14:00:00,2.4341,2.4343,2.4338,2.434,721199997.0
2007-07-30 14:01:00,2.434,2.4343,2.4337,2.4342,1169499996.0
2007-07-30 14:02:00,2.4342,2.4343,2.43365,2.4339,1099300001.0
2007-07-30 14:03:00,2.4339,2.4339,2.4335,2.4338,850499991.0
2007-07-30 14:04:00,2.4338,2.4339,2.4334,2.4337,722700003.0
2007-07-30 14:05:00,2.4336,2.4338,2.4334,2.4338,472799999.0
2007-07-30 14:06:00,2.4338,2.4338,2.4335,2.4336,167900000.0
2007-07-30 14:07:00,2.4336,2.4338,2.4335,2.4338,382299999.0
2007-07-30 14:08:00,2.4338,2.4347,2.4337,2.4337,521100000.0
2007-07-30 14:09:00,2.4337,2.4338,2.4334,2.4334,221700004.0
2007-07-30 14:10:00,2.4334,2.4337,2.4333,2.4337,475599995.0
2007-07-30 14:11:00,2.4335,2.434,2.4334,2.4337,855099996.0
2007-07-30 14:12:00,2.4337,2.4341,2.4336,2.4339,450499997.0
2007-07-30 14:13:00,2.434,2.434,2.4333,2.4335,778899996.0
2007-07-30 14:14:00,2.4335,2.43385,2.4334,2.4337,714200000.0
2007-07-30 14:15:00,2.434,2.4342,2.4335,2.4337,1220199995.0
2007-07-30 14:16:00,2.4339,2.4339,2.43315,2.4335,752599997.0
2007-07-30 14:17:00,2.4334,2.4336,2.4333,2.4336,463400000.0
2007-07-30 14:18:00,2.4336,2.4338,2.43325,2.4333,428900000.0
2007-07-30 14:19:00,2.4333,2.4335,2.4328,2.4332,963000000.0
2007-07-30 14:20:00,2.4333,2.4337,2.4331,2.43345,1173899997.0
2007-07-30 14:21:00,2.43335,2.4339,2.43335,2.4336,1231699997.0
2007-07-30 14:22:00,2.4336,2.4338,2.4331,2.4331,615900000.0
2007-07-30 14:23:00,2.4331,2.4341,2.4331,2.4341,855800000.0
2007-07-30 14:24:00,2.434,2.4345,2.43375,2.4342,1305799996.0
2007-07-30 14:25:00,2.4342,2.4345,2.4338,2.4345,541300001.0
2007-07-30 14:26:00,2.4345,2.4345,2.4341,2.4343,196700000.0
2007-07-30 14:27:00,2.4343,2.4347,2.4341,2.4345,504300002.0
2007-07-30 14:28:00,2.4345,2.4345,2.4341,2.4345,367100001.0
2007-07-30 14:29:00,2.4343,2.4346,2.4339,2.434,839300004.0
2007-07-30 14:30:00,2.434,2.4344,2.4338,2.4341,592400003.0
2007-07-30 14:31:00,2.4341,2.4344,2.4335,2.4338,554899999.0
2007-07-30 14:32:00,2.4338,2.4339,2.4334,2.4336,787700003.0
2007-07-30 14:33:00,2.4336,2.4349,2.4334,2.4349,711400001.0
2007-07-30 14:34:00,2.435,2.4359,2.4349,2.4357,886900000.0
2007-07-30 14:35:00,2.4357,2.4382,2.4357,2.4371,1117400000.0
2007-07-30 14:36:00,2.4373,2.4374,2.4363,2.4364,801900001.0
2007-07-30 14:37:00,2.4364,2.4369,2.4362,2.4369,550799999.0
2007-07-30 14:38:00,2.437,2.4372,2.4366,2.4367,422900000.0
2007-07-30 14:39:00,2.4367,2.4374,2.4366,2.4372,698499997.0
2007-07-30 14:40:00,2.43715,2.4376,2.4365,2.4366,1065200000.0
2007-07-30 14:41:00,2.4367,2.4367,2.4363,2.4363,543799996.0
2007-07-30 14:42:00,2.4365,2.4367,2.43605,2.4361,508000003.0
2007-07-30 14:43:00,2.4361,2.4364,2.43585,2.4364,761399997.0
2007-07-30 14:44:00,2.4364,2.4364,2.436,2.4363,586799994.0
2007-07-30 14:45:00,2.4363,2.4368,2.436,2.4368,667899996.0
2007-07-30 14:46:00,2.4368,2.4368,2.4357,2.4358,606699999.0
2007-07-30 14:47:00,2.4357,2.4362,2.4355,2.4361,939400001.0
2007-07-30 14:48:00,2.4361,2.4366,2.436,2.4362,457700000.0
2007-07-30 14:49:00,2.4362,2.43665,2.4357,2.4362,674099999.0
2007-07-30 14:50:00,2.4362,2.4363,2.4359,2.4362,610099999.0
2007-07-30 14:51:00,2.4362,2.4362,2.4354,2.4358,199100000.0
2007-07-30 14:52:00,2.4358,2.436,2.4356,2.4358,517099996.0
2007-07-30 14:53:00,2.436,2.4366,2.4358,2.4363,1206499999.0
2007-07-30 14:54:00,2.4363,2.4369,2.4362,2.4368,735400001.0
2007-07-30 14:55:00,2.4368,2.437,2.4367,2.4367,731099997.0
2007-07-30 14:56:00,2.4367,2.4372,2.4364,2.4367,962499996.0
2007-07-30 14:57:00,2.4367,2.4371,2.4367,2.4369,532000002.0
2007-07-30 14:58:00,2.4369,2.4376,2.4369,2.4375,949699998.0
2007-07-30 14:59:00,2.4375,2.4382,2.4375,2.4382,724800000.0
2007-07-30 15:00:00,2.438,2.4383,2.4377,2.4379,875400000.0
2007-07-30 15:01:00,2.4379,2.4386,2.4378,2.4385,1013700000.0
2007-07-30 15:02:00,2.4385,2.4388,2.4383,2.43865,1127699992.0
2007-07-30 15:03:00,2.43865,2.4389,2.4384,2.4385,784600000.0
2007-07-30 15:04:00,2.4385,2.4392,2.4383,2.4388,586600000.0
2007-07-30 15:05:00,2.4388,2.439,2.4382,2.4386,882699998.0
2007-07-30 15:06:00,2.4384,2.4388,2.4382,2.4387,1046800003.0
2007-07-30 15:07:00,2.4386,2.4387,2.4382,2.4384,379200000.0
2007-07-30 15:08:00,2.4384,2.4385,2.4376,2.4377,783800001.0
2007-07-30 15:09:00,2.4377,2.4382,2.4376,2.4378,694999999.0
2007-07-30 15:10:00,2.4379,2.4379,2.4374,2.4377,1302199994.0
2007-07-30 15:11:00,2.4377,2.4377,2.4371,2.4373,799300000.0
2007-07-30 15:12:00,2.4372,2.4375,2.4368,2.4368,777600001.0
2007-07-30 15:13:00,2.4368,2.437,2.43645,2.4368,918200001.0
2007-07-30 15:14:00,2.4369,2.4372,2.43665,2.4372,728600005.0
2007-07-30 15:15:00,2.4372,2.4375,2.437,2.4371,875999995.0
2007-07-30 15:16:00,2.4371,2.4375,2.4368,2.4369,1053299995.0
2007-07-30 15:17:00,2.4371,2.4372,2.4364,2.4368,551500003.0
2007-07-30 15:18:00,2.4368,2.437,2.4364,2.4368,495699998.0
2007-07-30 15:19:00,2.4368,2.4368,2.4362,2.4364,666300000.0
2007-07-30 15:20:00,2.4364,2.4365,2.4362,2.4364,662800000.0
2007-07-30 15:21:00,2.4364,2.4368,2.4362,2.4364,958500000.0
2007-07-30 15:22:00,2.4364,2.4366,2.4361,2.4365,650300003.0
2007-07-30 15:23:00,2.43645,2.4366,2.4363,2.4364,533999999.0
2007-07-30 15:24:00,2.4364,2.4365,2.4359,2.4364,655199992.0
2007-07-30 15:25:00,2.4364,2.4369,2.4364,2.4369,487600000.0
2007-07-30 15:26:00,2.4369,2.4369,2.4363,2.4364,959999999.0
2007-07-30 15:27:00,2.4364,2.4366,2.4361,2.4361,1197100000.0
2007-07-30 15:28:00,2.4361,2.4364,2.4358,2.4363,529900001.0
2007-07-30 15:29:00,2.4363,2.4366,2.4359,2.4364,695600002.0
2007-07-30 15:30:00,2.4363,2.4367,2.4363,2.4365,781299999.0
2007-07-30 15:31:00,2.4364,2.4369,2.4363,2.4369,1133500000.0
2007-07-30 15:32:00,2.4369,2.4372,2.4368,2.437,1205500000.0
2007-07-30 15:33:00,2.437,2.4375,2.437,2.4371,1406799997.0
2007-07-30 15:34:00,2.4371,2.4372,2.4367,2.4371,1447599997.0
2007-07-30 15:35:00,2.4371,2.4372,2.4367,2.4369,781699999.0
2007-07-30 15:36:00,2.4369,2.437,2.4367,2.4369,404300000.0
2007-07-30 15:37:00,2.4369,2.4372,2.43675,2.4369,699900000.0
2007-07-30 15:38:00,2.4369,2.437,2.436,2.4364,459200000.0
2007-07-30 15:39:00,2.4364,2.4364,2.4354,2.4355,833900001.0
2007-07-30 15:40:00,2.4355,2.4356,2.4349,2.4353,736300001.0
2007-07-30 15:41:00,2.4353,2.4353,2.4345,2.4347,1025100000.0
2007-07-30 15:42:00,2.4347,2.4347,2.4342,2.4345,428199999.0
2007-07-30 15:43:00,2.4345,2.4349,2.434,2.4347,858500001.0
2007-07-30 15:44:00,2.4347,2.4352,2.4345,2.4351,1021600003.0
2007-07-30 15:45:00,2.4352,2.4357,2.43505,2.4354,750699994.0
2007-07-30 15:46:00,2.4353,2.4356,2.4351,2.4356,603100000.0
2007-07-30 15:47:00,2.4356,2.4361,2.4353,2.4358,1015000002.0
2007-07-30 15:48:00,2.4359,2.436,2.4355,2.4356,1171700002.0
2007-07-30 15:49:00,2.4356,2.4357,2.4352,2.4357,921099998.0
2007-07-30 15:50:00,2.4357,2.4359,2.4353,2.4353,960600002.0
2007-07-30 15:51:00,2.4351,2.4353,2.435,2.4351,550400000.0
2007-07-30 15:52:00,2.4351,2.4351,2.4347,2.4348,873799996.0
2007-07-30 15:53:00,2.4348,2.4352,2.4346,2.4346,619200001.0
2007-07-30 15:54:00,2.4346,2.4349,2.434,2.434,984199997.0
2007-07-30 15:55:00,2.434,2.4344,2.4337,2.4343,537399997.0
2007-07-30 15:56:00,2.4343,2.4348,2.4343,2.4345,969899998.0
2007-07-30 15:57:00,2.4345,2.4347,2.4343,2.4345,709000000.0
2007-07-30 15:58:00,2.4346,2.4351,2.4343,2.4351,825200001.0
2007-07-30 15:59:00,2.4351,2.4355,2.4349,2.4353,809300002.0
2007-07-30 16:00:00,2.4353,2.4354,2.4348,2.435,1073200000.0
2007-07-30 16:01:00,2.435,2.4356,2.4349,2.4355,1989300000.0
2007-07-30 16:02:00,2.4355,2.4361,2.4355,2.4359,1031300000.0
2007-07-30 16:03:00,2.436,2.4366,2.4357,2.4365,1000299996.0
2007-07-30 16:04:00,2.4365,2.4368,2.4363,2.4366,760400001.0
2007-07-30 16:05:00,2.4366,2.437,2.4365,2.4366,1129299997.0
2007-07-30 16:06:00,2.4367,2.4367,2.4362,2.4364,597900000.0
2007-07-30 16:07:00,2.4364,2.4366,2.4358,2.4365,1325499992.0
2007-07-30 16:08:00,2.4366,2.4368,2.4364,2.4366,553600000.0
2007-07-30 16:09:00,2.4367,2.4373,2.4367,2.4367,574000000.0
2007-07-30 16:10:00,2.4367,2.4369,2.436,2.4361,840500000.0
2007-07-30 16:11:00,2.4359,2.4364,2.4354,2.4354,966200002.0
2007-07-30 16:12:00,2.4354,2.4355,2.435,2.4351,984000001.0
2007-07-30 16:13:00,2.4351,2.4354,2.435,2.4354,1214300002.0
2007-07-30 16:14:00,2.4354,2.4356,2.4348,2.4348,691899999.0
2007-07-30 16:15:00,2.4347,2.4348,2.434,2.4342,482100000.0
2007-07-30 16:16:00,2.434,2.4347,2.434,2.4343,1065800000.0
2007-07-30 16:17:00,2.4343,2.4345,2.4342,2.4343,625400001.0
2007-07-30 16:18:00,2.4343,2.4347,2.4341,2.4345,425299998.0
2007-07-30 16:19:00,2.4343,2.4347,2.4343,2.4347,271000000.0
2007-07-30 16:20:00,2.4347,2.4349,2.4347,2.4348,444400000.0
2007-07-30 16:21:00,2.4347,2.4349,2.4345,2.4346,564899999.0
2007-07-30 16:22:00,2.4346,2.4348,2.4343,2.4343,293599999.0
2007-07-30 16:23:00,2.4343,2.4345,2.434,2.4341,954399999.0
2007-07-30 16:24:00,2.4341,2.4346,2.4341,2.4345,262699999.0
2007-07-30 16:25:00,2.4345,2.4345,2.4339,2.4339,620700000.0
2007-07-30 16:26:00,2.4339,2.4341,2.4338,2.4339,938299991.0
2007-07-30 16:27:00,2.4339,2.4345,2.4338,2.4341,1435499999.0
2007-07-30 16:28:00,2.4341,2.4342,2.4339,2.4339,683000002.0
2007-07-30 16:29:00,2.4338,2.4341,2.4335,2.43365,1081699999.0
2007-07-30 16:30:00,2.43365,2.4338,2.433,2.4337,819099995.0
2007-07-30 16:31:00,2.4336,2.4337,2.4328,2.4328,857000001.0
2007-07-30 16:32:00,2.4328,2.4333,2.4328,2.4329,740500002.0
2007-07-30 16:33:00,2.4328,2.433,2.4326,2.4326,635000000.0
2007-07-30 16:34:00,2.4325,2.433,2.4323,2.433,1572900012.0
2007-07-30 16:35:00,2.433,2.4332,2.43275,2.4332,539999999.0
2007-07-30 16:36:00,2.4331,2.4332,2.4327,2.4331,1741600003.0
2007-07-30 16:37:00,2.4331,2.4331,2.4327,2.4328,546199997.0
2007-07-30 16:38:00,2.4328,2.4334,2.4328,2.4332,594899998.0
2007-07-30 16:39:00,2.4332,2.4336,2.4332,2.4335,568599995.0
2007-07-30 16:40:00,2.4336,2.4336,2.4329,2.433,828199999.0
2007-07-30 16:41:00,2.433,2.4334,2.4326,2.4326,451100001.0
2007-07-30 16:42:00,2.4326,2.4335,2.4326,2.4334,573700004.0
2007-07-30 16:43:00,2.4334,2.4337,2.4333,2.4334,691500001.0
2007-07-30 16:44:00,2.4335,2.4339,2.4334,2.4338,428600000.0
2007-07-30 16:45:00,2.4337,2.434,2.4337,2.4338,592800004.0
2007-07-30 16:46:00,2.4338,2.4342,2.4338,2.4341,107200000.0
2007-07-30 16:47:00,2.4342,2.4342,2.4333,2.4333,821699995.0
2007-07-30 16:48:00,2.4331,2.4334,2.4329,2.4332,549500000.0
2007-07-30 16:49:00,2.4331,2.4336,2.4331,2.4334,587600002.0
2007-07-30 16:50:00,2.4334,2.4336,2.4332,2.4333,742999997.0
2007-07-30 16:51:00,2.4333,2.4334,2.4331,2.4334,614899998.0
2007-07-30 16:52:00,2.4334,2.4336,2.43335,2.4336,288700000.0
2007-07-30 16:53:00,2.4336,2.4336,2.4332,2.4334,527500000.0
2007-07-30 16:54:00,2.4334,2.4339,2.4333,2.43365,1040299999.0
2007-07-30 16:55:00,2.43365,2.4338,2.4334,2.4335,645599999.0
2007-07-30 16:56:00,2.4335,2.4337,2.43325,2.43345,916900000.0
2007-07-30 16:57:00,2.4335,2.4337,2.4333,2.4335,1135400006.0
2007-07-30 16:58:00,2.4335,2.4335,2.4331,2.4332,203700000.0
2007-07-30 16:59:00,2.4332,2.4333,2.4326,2.4326,275900000.0
2007-07-30 17:00:00,2.4326,2.4328,2.4322,2.4328,1000699996.0
2007-07-30 17:01:00,2.4328,2.4333,2.4328,2.4331,725000000.0
2007-07-30 17:02:00,2.4332,2.4333,2.433,2.43305,646399998.0
2007-07-30 17:03:00,2.433,2.4332,2.433,2.4332,436300000.0
2007-07-30 17:04:00,2.4332,2.4332,2.4329,2.4332,360900000.0
2007-07-30 17:05:00,2.4331,2.4332,2.4328,2.4329,968200009.0
2007-07-30 17:06:00,2.4329,2.433,2.4326,2.4326,171000000.0
2007-07-30 17:07:00,2.4327,2.4327,2.4323,2.43265,549900002.0
2007-07-30 17:08:00,2.4327,2.433,2.4325,2.4326,800499998.0
2007-07-30 17:09:00,2.4326,2.4326,2.4321,2.4322,627200000.0
2007-07-30 17:10:00,2.4322,2.4325,2.432,2.4325,1066700001.0
2007-07-30 17:11:00,2.4325,2.4325,2.4319,2.4322,644100003.0
2007-07-30 17:12:00,2.432,2.4323,2.4312,2.4321,1051500003.0
2007-07-30 17:13:00,2.4321,2.4326,2.4321,2.4322,686000000.0
2007-07-30 17:14:00,2.4322,2.4326,2.4321,2.4324,514900001.0
2007-07-30 17:15:00,2.4324,2.4325,2.4317,2.4317,379000000.0
2007-07-30 17:16:00,2.4317,2.4324,2.4317,2.4322,339100002.0
2007-07-30 17:17:00,2.4322,2.4327,2.4322,2.4324,854099999.0
2007-07-30 17:18:00,2.4324,2.4328,2.4324,2.4326,771500001.0
2007-07-30 17:19:00,2.4326,2.4332,2.4326,2.4329,461300000.0
2007-07-30 17:20:00,2.433,2.4331,2.4325,2.4325,763900000.0
2007-07-30 17:21:00,2.4325,2.4328,2.4323,2.4324,410700000.0
2007-07-30 17:22:00,2.4324,2.4327,2.4323,2.4325,540100000.0
2007-07-30 17:23:00,2.4326,2.4329,2.4325,2.4327,441000000.0
2007-07-30 17:24:00,2.4326,2.4329,2.4325,2.43265,840900002.0
2007-07-30 17:25:00,2.4327,2.4331,2.4327,2.4329,796699998.0
2007-07-30 17:26:00,2.4329,2.4329,2.4325,2.4328,800500002.0
2007-07-30 17:27:00,2.4328,2.4329,2.4326,2.4327,471200000.0
2007-07-30 17:28:00,2.4327,2.4328,2.4324,2.4326,339400000.0
2007-07-30 17:29:00,2.4326,2.4327,2.4325,2.4326,94400000.0
2007-07-30 17:30:00,2.4327,2.4329,2.4326,2.4326,443400001.0
2007-07-30 17:31:00,2.4326,2.4327,2.4323,2.4325,259200000.0
2007-07-30 17:32:00,2.4325,2.4325,2.432,2.432,285600000.0
2007-07-30 17:33:00,2.432,2.432,2.4317,2.4319,572900001.0
2007-07-30 17:34:00,2.4319,2.432,2.4314,2.4316,381200000.0
2007-07-30 17:35:00,2.4316,2.432,2.4315,2.432,569400000.0
2007-07-30 17:36:00,2.432,2.4322,2.4316,2.4319,425800000.0
2007-07-30 17:37:00,2.432,2.4321,2.4316,2.4318,172700000.0
2007-07-30 17:38:00,2.4318,2.4318,2.4312,2.4313,183700000.0
2007-07-30 17:39:00,2.4313,2.4319,2.4313,2.4319,216200000.0
2007-07-30 17:40:00,2.4316,2.4319,2.4315,2.4318,437600002.0
2007-07-30 17:41:00,2.432,2.432,2.4315,2.4315,529900002.0
2007-07-30 17:42:00,2.4314,2.4318,2.4309,2.4309,1100000002.0
2007-07-30 17:43:00,2.4309,2.431,2.4305,2.4308,369600000.0
2007-07-30 17:44:00,2.4308,2.4313,2.4307,2.431,289799999.0
2007-07-30 17:45:00,2.431,2.4312,2.4305,2.4305,317800000.0
2007-07-30 17:46:00,2.4305,2.4308,2.43025,2.4303,246700001.0
2007-07-30 17:47:00,2.4303,2.431,2.4302,2.4307,431700000.0
2007-07-30 17:48:00,2.4307,2.4309,2.4305,2.4307,441700002.0
2007-07-30 17:49:00,2.4307,2.4312,2.4307,2.4309,443300003.0
2007-07-30 17:50:00,2.4309,2.431,2.4305,2.4308,235100000.0
2007-07-30 17:51:00,2.4308,2.4309,2.4306,2.4308,184000000.0
2007-07-30 17:52:00,2.4308,2.4308,2.4304,2.4305,218200000.0
2007-07-30 17:53:00,2.4307,2.4309,2.4305,2.4309,168900000.0
2007-07-30 17:54:00,2.431,2.4311,2.4307,2.4311,123600000.0
2007-07-30 17:55:00,2.4311,2.4312,2.4311,2.4312,105600000.0
2007-07-30 17:56:00,2.4312,2.4314,2.431,2.4313,375300000.0
2007-07-30 17:57:00,2.4313,2.4314,2.4309,2.4309,782400001.0
2007-07-30 17:58:00,2.431,2.4313,2.431,2.4313,151800000.0
2007-07-30 17:59:00,2.4315,2.4318,2.4312,2.4314,1241699994.0
2007-07-30 18:00:00,2.4312,2.4315,2.4312,2.4315,130099999.0
2007-07-30 18:01:00,2.4316,2.4318,2.4314,2.4318,405599999.0
2007-07-30 18:02:00,2.4318,2.4318,2.4313,2.4313,126100000.0
2007-07-30 18:03:00,2.4313,2.4314,2.4312,2.4312,220600000.0
2007-07-30 18:04:00,2.4313,2.4317,2.4312,2.4314,259700000.0
2007-07-30 18:05:00,2.4314,2.4316,2.4311,2.4315,648400000.0
2007-07-30 18:06:00,2.4314,2.4319,2.4314,2.4316,374300001.0
2007-07-30 18:07:00,2.4316,2.4319,2.4316,2.4317,236900000.0
2007-07-30 18:08:00,2.4317,2.432,2.4316,2.4319,177400000.0
2007-07-30 18:09:00,2.4318,2.4318,2.4315,2.4315,107600000.0
2007-07-30 18:10:00,2.4317,2.4317,2.4313,2.4316,70700000.0
2007-07-30 18:11:00,2.4316,2.4317,2.4313,2.4313,51900000.0
2007-07-30 18:12:00,2.4314,2.4315,2.4312,2.4313,199800000.0
2007-07-30 18:13:00,2.4313,2.4315,2.4313,2.4315,33600000.0
2007-07-30 18:14:00,2.4313,2.4315,2.4307,2.4307,151600000.0
2007-07-30 18:15:00,2.4307,2.431,2.4305,2.431,502499999.0
2007-07-30 18:16:00,2.4309,2.4314,2.4309,2.4314,249699999.0
2007-07-30 18:17:00,2.4314,2.4316,2.431,2.4311,318900000.0
2007-07-30 18:18:00,2.431,2.4312,2.431,2.4311,427800000.0
2007-07-30 18:19:00,2.4311,2.4314,2.4311,2.4314,88000000.0
2007-07-30 18:20:00,2.4314,2.4314,2.4311,2.4314,107800000.0
2007-07-30 18:21:00,2.4314,2.4314,2.4304,2.4308,404399998.0
2007-07-30 18:22:00,2.4309,2.4311,2.4308,2.4308,140200000.0
2007-07-30 18:23:00,2.4308,2.4309,2.4306,2.4307,226000000.0
2007-07-30 18:24:00,2.4307,2.4309,2.4306,2.4306,149300000.0
2007-07-30 18:25:00,2.4307,2.4313,2.4307,2.4311,298000000.0
2007-07-30 18:26:00,2.4311,2.4314,2.4311,2.4312,55600000.0
2007-07-30 18:27:00,2.4313,2.4315,2.4312,2.4312,57700000.0
2007-07-30 18:28:00,2.4313,2.4313,2.4313,2.4313,28000000.0
2007-07-30 18:29:00,2.4314,2.4316,2.4313,2.4315,135900000.0
2007-07-30 18:30:00,2.4315,2.4317,2.4313,2.4315,79200000.0
2007-07-30 18:31:00,2.4315,2.4318,2.4315,2.4316,87000000.0
2007-07-30 18:32:00,2.4316,2.4316,2.4316,2.4316,10400000.0
2007-07-30 18:33:00,2.4316,2.4316,2.4315,2.4315,9600000.0
2007-07-30 18:34:00,2.4314,2.4315,2.4314,2.4315,231300000.0
2007-07-30 18:35:00,2.4316,2.4317,2.4314,2.4315,129000000.0
2007-07-30 18:36:00,2.4315,2.4319,2.4314,2.4316,195000000.0
2007-07-30 18:37:00,2.4316,2.4318,2.4314,2.4318,196700000.0
2007-07-30 18:38:00,2.4318,2.4318,2.4317,2.4318,127200000.0
2007-07-30 18:39:00,2.4318,2.4325,2.4318,2.4323,131200000.0
2007-07-30 18:40:00,2.4323,2.4327,2.4322,2.4324,352700000.0
2007-07-30 18:41:00,2.4323,2.4327,2.432,2.4321,541499999.0
2007-07-30 18:42:00,2.4321,2.4323,2.432,2.4322,80700000.0
2007-07-30 18:43:00,2.4324,2.4324,2.4321,2.4322,306100000.0
2007-07-30 18:44:00,2.4322,2.4324,2.4322,2.4322,145600000.0
2007-07-30 18:45:00,2.4322,2.4322,2.4319,2.432,125600000.0
2007-07-30 18:46:00,2.432,2.4322,2.4317,2.4321,274200001.0
2007-07-30 18:47:00,2.4321,2.4323,2.4316,2.4319,85600000.0
2007-07-30 18:48:00,2.4319,2.432,2.4318,2.432,148800000.0
2007-07-30 18:49:00,2.432,2.4323,2.4318,2.4323,174400000.0
2007-07-30 18:50:00,2.4323,2.4323,2.432,2.432,81900000.0
2007-07-30 18:51:00,2.432,2.4323,2.432,2.4323,203200000.0
2007-07-30 18:52:00,2.4323,2.4325,2.432,2.4324,241199999.0
2007-07-30 18:53:00,2.4326,2.4328,2.4324,2.4327,189300000.0
2007-07-30 18:54:00,2.4327,2.4327,2.4323,2.4326,322900000.0
2007-07-30 18:55:00,2.4326,2.433,2.4326,2.4326,285600000.0
2007-07-30 18:56:00,2.4326,2.4328,2.4325,2.4326,121000000.0
2007-07-30 18:57:00,2.4326,2.4326,2.4322,2.4324,423699999.0
2007-07-30 18:58:00,2.4324,2.4327,2.4322,2.4327,295399999.0
2007-07-30 18:59:00,2.4327,2.4327,2.4324,2.4326,263700000.0
2007-07-30 19:00:00,2.4326,2.4326,2.4325,2.4325,124300000.0
2007-07-30 19:01:00,2.4325,2.4327,2.4324,2.4327,132500000.0
2007-07-30 19:02:00,2.4328,2.433,2.4328,2.4329,128100000.0
2007-07-30 19:03:00,2.4329,2.4331,2.4327,2.4328,238500000.0
2007-07-30 19:04:00,2.4328,2.4329,2.4327,2.4327,97600000.0
2007-07-30 19:05:00,2.4329,2.4331,2.4326,2.433,330400000.0
2007-07-30 19:06:00,2.433,2.4332,2.4328,2.4328,435700000.0
2007-07-30 19:07:00,2.4328,2.433,2.4328,2.4328,134700000.0
2007-07-30 19:08:00,2.4328,2.433,2.4327,2.4328,108200000.0
2007-07-30 19:09:00,2.4328,2.4335,2.4327,2.4333,253200000.0
2007-07-30 19:10:00,2.4333,2.4339,2.4333,2.4337,212800000.0
2007-07-30 19:11:00,2.4337,2.4342,2.4336,2.4337,532800000.0
2007-07-30 19:12:00,2.4337,2.434,2.4335,2.4336,217200000.0
2007-07-30 19:13:00,2.4337,2.4337,2.4335,2.4335,213200000.0
2007-07-30 19:14:00,2.4335,2.4338,2.4335,2.4335,193800000.0
2007-07-30 19:15:00,2.4335,2.4337,2.4335,2.4337,64500000.0
2007-07-30 19:16:00,2.4337,2.434,2.4336,2.4337,145200000.0
2007-07-30 19:17:00,2.4337,2.4338,2.4334,2.4338,91500000.0
2007-07-30 19:18:00,2.4338,2.4338,2.4335,2.4337,134600000.0
2007-07-30 19:19:00,2.4338,2.4338,2.4336,2.4337,73800000.0
2007-07-30 19:20:00,2.4338,2.4342,2.4336,2.4341,83200000.0
2007-07-30 19:21:00,2.4339,2.4343,2.4338,2.4342,237900000.0
2007-07-30 19:22:00,2.4342,2.4344,2.434,2.434,185500000.0
2007-07-30 19:23:00,2.434,2.4343,2.4336,2.4339,468299999.0
2007-07-30 19:24:00,2.4339,2.4339,2.4337,2.4337,61600000.0
2007-07-30 19:25:00,2.4339,2.434,2.4338,2.434,180900000.0
2007-07-30 19:26:00,2.434,2.434,2.4339,2.434,63900000.0
2007-07-30 19:27:00,2.434,2.4341,2.4337,2.4337,207100000.0
2007-07-30 19:28:00,2.4337,2.4341,2.4336,2.4339,148900000.0
2007-07-30 19:29:00,2.4339,2.4345,2.4339,2.4343,549199999.0
2007-07-30 19:30:00,2.4344,2.4345,2.434,2.4342,152200000.0
2007-07-30 19:31:00,2.4342,2.4344,2.4341,2.4341,102000000.0
2007-07-30 19:32:00,2.4341,2.4342,2.4335,2.4335,227700000.0
2007-07-30 19:33:00,2.4334,2.4338,2.4332,2.4337,224600000.0
2007-07-30 19:34:00,2.4337,2.4341,2.4336,2.4341,118400000.0
2007-07-30 19:35:00,2.4341,2.4342,2.4339,2.4341,216600000.0
2007-07-30 19:36:00,2.4342,2.4342,2.4339,2.4339,152499997.0
2007-07-30 19:37:00,2.4339,2.4341,2.4339,2.4341,208400000.0
2007-07-30 19:38:00,2.4341,2.4343,2.4339,2.434,123500000.0
2007-07-30 19:39:00,2.434,2.4343,2.4339,2.4342,248300000.0
2007-07-30 19:40:00,2.4342,2.4343,2.4342,2.4343,18400000.0
2007-07-30 19:41:00,2.4343,2.4344,2.4342,2.4344,96800000.0
2007-07-30 19:42:00,2.4345,2.4345,2.4342,2.4342,117400000.0
2007-07-30 19:43:00,2.4343,2.4345,2.4342,2.4343,181700000.0
2007-07-30 19:44:00,2.4343,2.4349,2.4342,2.4349,235500000.0
2007-07-30 19:45:00,2.4349,2.4351,2.4348,2.4348,144000000.0
2007-07-30 19:46:00,2.4348,2.4348,2.4344,2.4347,192500002.0
2007-07-30 19:47:00,2.4347,2.4351,2.4347,2.435,296200000.0
2007-07-30 19:48:00,2.4348,2.4353,2.4348,2.43515,188400000.0
2007-07-30 19:49:00,2.4351,2.4355,2.4349,2.4352,191100000.0
2007-07-30 19:50:00,2.4352,2.4355,2.4351,2.4352,359399998.0
2007-07-30 19:51:00,2.4353,2.4355,2.4346,2.4347,416000000.0
2007-07-30 19:52:00,2.4347,2.4352,2.4347,2.4349,172600000.0
2007-07-30 19:53:00,2.4352,2.4353,2.4348,2.4349,204200000.0
2007-07-30 19:54:00,2.4349,2.435,2.4348,2.4349,184800000.0
2007-07-30 19:55:00,2.4348,2.435,2.4348,2.4349,106800000.0
2007-07-30 19:56:00,2.4348,2.4351,2.4347,2.4347,89400000.0
2007-07-30 19:57:00,2.4347,2.435,2.4345,2.4346,182400000.0
2007-07-30 19:58:00,2.4346,2.4347,2.4344,2.4346,176400000.0
2007-07-30 19:59:00,2.4346,2.4348,2.4345,2.4345,176800000.0
2007-07-30 20:00:00,2.4345,2.4346,2.4343,2.4344,280600000.0
2007-07-30 20:01:00,2.4344,2.4345,2.434,2.4342,347099997.0
2007-07-30 20:02:00,2.4342,2.4343,2.43395,2.4343,330599999.0
2007-07-30 20:03:00,2.4342,2.4344,2.4341,2.4344,112800000.0
2007-07-30 20:04:00,2.4344,2.4344,2.4343,2.4343,114800000.0
2007-07-30 20:05:00,2.4343,2.4345,2.4343,2.4345,155600000.0
2007-07-30 20:06:00,2.4345,2.4348,2.43415,2.4347,459800000.0
2007-07-30 20:07:00,2.4347,2.4348,2.4346,2.4346,99600000.0
2007-07-30 20:08:00,2.4346,2.4347,2.4345,2.4346,95000000.0
2007-07-30 20:09:00,2.4346,2.4349,2.4345,2.4346,122900000.0
2007-07-30 20:10:00,2.4346,2.4348,2.4345,2.4346,150800000.0
2007-07-30 20:11:00,2.4346,2.4346,2.4343,2.4346,336300000.0
2007-07-30 20:12:00,2.4346,2.4347,2.4342,2.4347,216900000.0
2007-07-30 20:13:00,2.4347,2.4347,2.4343,2.4343,51100000.0
2007-07-30 20:14:00,2.4343,2.4346,2.4343,2.4344,176800000.0
2007-07-30 20:15:00,2.4344,2.4347,2.4344,2.4347,40800000.0
2007-07-30 20:16:00,2.4347,2.435,2.4347,2.4349,90000000.0
2007-07-30 20:17:00,2.4349,2.4349,2.4348,2.4348,36800000.0
2007-07-30 20:18:00,2.4349,2.435,2.4347,2.4348,83300000.0
2007-07-30 20:19:00,2.4348,2.4349,2.4348,2.4349,104000000.0
2007-07-30 20:20:00,2.4349,2.4349,2.4348,2.4348,24000000.0
2007-07-30 20:21:00,2.4348,2.4348,2.4346,2.4348,43800000.0
2007-07-30 20:22:00,2.4348,2.4348,2.4346,2.4347,19200000.0
2007-07-30 20:23:00,2.4348,2.4348,2.4348,2.4348,28800000.0
2007-07-30 20:24:00,2.4348,2.4348,2.4345,2.4345,153600000.0
2007-07-30 20:25:00,2.4345,2.4346,2.4343,2.4344,250899999.0
2007-07-30 20:26:00,2.4344,2.4345,2.4344,2.4345,64800000.0
2007-07-30 20:27:00,2.4345,2.4345,2.4345,2.4345,14400000.0
2007-07-30 20:28:00,2.4344,2.4348,2.4344,2.4347,81600000.0
2007-07-30 20:29:00,2.4347,2.4348,2.4347,2.4348,38400000.0
2007-07-30 20:30:00,2.4348,2.435,2.4347,2.435,115600000.0
2007-07-30 20:31:00,2.435,2.4352,2.4342,2.4344,486500000.0
2007-07-30 20:32:00,2.4344,2.4344,2.4341,2.4341,157600000.0
2007-07-30 20:33:00,2.4341,2.4341,2.4338,2.434,168600000.0
2007-07-30 20:34:00,2.434,2.4341,2.4338,2.4339,106000000.0
2007-07-30 20:35:00,2.4339,2.434,2.4338,2.434,118700000.0
2007-07-30 20:36:00,2.434,2.434,2.4338,2.4339,36000000.0
2007-07-30 20:37:00,2.4334,2.43356,2.43306,2.43321,408600000.0
2007-07-30 20:38:00,2.4338,2.4344,2.4338,2.4344,117000000.0
2007-07-30 20:39:00,2.4344,2.4344,2.4343,2.4344,59000000.0
2007-07-30 20:40:00,2.4344,2.4344,2.4337,2.434,372800000.0
2007-07-30 20:41:00,2.434,2.4344,2.434,2.4342,171500000.0
2007-07-30 20:42:00,2.4342,2.4344,2.4342,2.4344,86200000.0
2007-07-30 20:43:00,2.4343,2.4346,2.4343,2.4344,93000000.0
2007-07-30 20:44:00,2.4344,2.4345,2.4343,2.4345,160400001.0
2007-07-30 20:45:00,2.4345,2.4345,2.4337,2.4338,351800003.0
2007-07-30 20:46:00,2.4338,2.4339,2.4337,2.4338,107200000.0
2007-07-30 20:47:00,2.4338,2.4341,2.4338,2.4339,209200000.0
2007-07-30 20:48:00,2.4339,2.4339,2.4337,2.4338,153000000.0
2007-07-30 20:49:00,2.4338,2.4345,2.4337,2.4345,608000000.0
2007-07-30 20:50:00,2.4345,2.4347,2.4341,2.4343,108000000.0
2007-07-30 20:51:00,2.4343,2.4343,2.4337,2.4342,268800000.0
2007-07-30 20:52:00,2.4342,2.4345,2.4341,2.4341,198600000.0
2007-07-30 20:53:00,2.43415,2.4342,2.4336,2.4337,253900000.0
2007-07-30 20:54:00,2.4337,2.4343,2.4337,2.4339,186800000.0
2007-07-30 20:55:00,2.4339,2.4348,2.4339,2.4348,199200000.0
2007-07-30 20:56:00,2.4348,2.4348,2.4343,2.4345,261400000.0
2007-07-30 20:57:00,2.4345,2.4345,2.4343,2.4343,133500000.0
2007-07-30 20:58:00,2.4344,2.4344,2.4341,2.4341,166600000.0
2007-07-30 20:59:00,2.4341,2.4343,2.4338,2.434,626000000.0
2007-07-30 21:00:00,2.434,2.4343,2.4332,2.4337,490800001.0
2007-07-30 21:01:00,2.4336,2.4339,2.4335,2.4337,195600000.0
2007-07-30 21:02:00,2.4337,2.4338,2.4335,2.4336,166800000.0
2007-07-30 21:03:00,2.4336,2.434,2.4336,2.43385,302700000.0
2007-07-30 21:04:00,2.43385,2.4339,2.4335,2.4336,510799999.0
2007-07-30 21:05:00,2.4336,2.434,2.4335,2.4335,489400000.0
2007-07-30 21:06:00,2.4333,2.4342,2.4333,2.4342,213300000.0
2007-07-30 21:07:00,2.434,2.4346,2.4339,2.4344,159500000.0
2007-07-30 21:08:00,2.4344,2.4344,2.434,2.4343,313400000.0
2007-07-30 21:09:00,2.4343,2.4343,2.4339,2.4343,265999999.0
2007-07-30 21:10:00,2.4343,2.4343,2.4337,2.4339,373100000.0
2007-07-30 21:11:00,2.4338,2.4339,2.4337,2.4337,263900004.0
2007-07-30 21:12:00,2.4337,2.4342,2.4336,2.434,406600000.0
2007-07-30 21:13:00,2.4341,2.4344,2.434,2.4344,200700000.0
2007-07-30 21:14:00,2.4344,2.435,2.4344,2.435,462800000.0
2007-07-30 21:15:00,2.435,2.4352,2.4349,2.435,125400000.0
2007-07-30 21:16:00,2.4348,2.4354,2.4348,2.4352,313300000.0
2007-07-30 21:17:00,2.4354,2.4355,2.4353,2.4354,225500000.0
2007-07-30 21:18:00,2.4356,2.4357,2.4352,2.43555,741000001.0
2007-07-30 21:19:00,2.4355,2.4358,2.4353,2.4358,316200001.0
2007-07-30 21:20:00,2.4358,2.4358,2.4354,2.4354,197200000.0
2007-07-30 21:21:00,2.4354,2.4356,2.4354,2.4356,133000000.0
2007-07-30 21:22:00,2.4356,2.4358,2.4356,2.4358,227400000.0
2007-07-30 21:23:00,2.4358,2.436,2.4356,2.436,230000000.0
2007-07-30 21:24:00,2.4358,2.436,2.4356,2.4356,238499997.0
2007-07-30 21:25:00,2.4357,2.436,2.4354,2.4356,429900000.0
2007-07-30 21:26:00,2.4357,2.4359,2.4353,2.4359,289700000.0
2007-07-30 21:27:00,2.4358,2.436,2.4355,2.4356,552800006.0
2007-07-30 21:28:00,2.4356,2.4356,2.4355,2.4356,99900000.0
2007-07-30 21:29:00,2.4355,2.4364,2.4354,2.4362,734300002.0
2007-07-30 21:30:00,2.4362,2.4367,2.4359,2.4367,328300000.0
2007-07-30 21:31:00,2.4366,2.43675,2.4366,2.4367,84400000.0
2007-07-30 21:32:00,2.4367,2.437,2.4364,2.4366,455200000.0
2007-07-30 21:33:00,2.4366,2.4367,2.4363,2.4364,386600000.0
2007-07-30 21:34:00,2.43635,2.4367,2.4363,2.43665,898700004.0
2007-07-30 21:35:00,2.4365,2.437,2.4365,2.4368,455100000.0
2007-07-30 21:36:00,2.4368,2.4368,2.4365,2.4365,61200000.0
2007-07-30 21:37:00,2.4365,2.4368,2.4365,2.4366,276400000.0
2007-07-30 21:38:00,2.4366,2.4368,2.4366,2.4368,35800000.0
2007-07-30 21:39:00,2.4368,2.4372,2.4368,2.4369,135200000.0
2007-07-30 21:40:00,2.4369,2.4375,2.4368,2.4375,348100000.0
2007-07-30 21:41:00,2.4375,2.4382,2.4375,2.438,169800000.0
2007-07-30 21:42:00,2.438,2.4381,2.4375,2.4375,322500001.0
2007-07-30 21:43:00,2.43755,2.4378,2.43735,2.4376,301900000.0
2007-07-30 21:44:00,2.4376,2.4377,2.4369,2.4371,499500000.0
2007-07-30 21:45:00,2.4371,2.4371,2.4367,2.4368,251200000.0
2007-07-30 21:46:00,2.4368,2.4369,2.4368,2.4368,90800000.0
2007-07-30 21:47:00,2.43685,2.437,2.4362,2.4363,327600000.0
2007-07-30 21:48:00,2.4364,2.43675,2.4362,2.43675,259400000.0
2007-07-30 21:49:00,2.43675,2.4373,2.4364,2.4371,240200000.0
2007-07-30 21:50:00,2.437,2.4373,2.4368,2.4368,85700000.0
2007-07-30 21:51:00,2.43675,2.4371,2.4365,2.4371,194700000.0
2007-07-30 21:52:00,2.43705,2.4371,2.43625,2.4365,126500000.0
2007-07-30 21:53:00,2.4365,2.4369,2.4361,2.4369,292500001.0
2007-07-30 21:54:00,2.4369,2.4371,2.4368,2.4369,43800000.0
2007-07-30 21:55:00,2.4369,2.4369,2.4364,2.43645,251500000.0
2007-07-30 21:56:00,2.4365,2.4369,2.4365,2.4369,55800000.0
2007-07-30 21:57:00,2.4369,2.4371,2.4369,2.4369,70300000.0
2007-07-30 21:58:00,2.4371,2.4376,2.437,2.4375,166600000.0
2007-07-30 21:59:00,2.4375,2.4378,2.4374,2.4375,164600000.0
2007-07-30 22:00:00,2.4375,2.4375,2.4373,2.4374,92800000.0
2007-07-30 22:01:00,2.4375,2.4375,2.4374,2.4375,21600000.0
2007-07-30 22:02:00,2.4373,2.4375,2.4373,2.4375,139500000.0
2007-07-30 22:03:00,2.4375,2.4375,2.4375,2.4375,19200000.0
2007-07-30 22:04:00,2.4375,2.4379,2.4375,2.4377,76400000.0
2007-07-30 22:05:00,2.4377,2.4379,2.4377,2.4379,9600000.0
2007-07-30 22:06:00,2.4379,2.4379,2.4375,2.4375,149200000.0
2007-07-30 22:07:00,2.4375,2.4375,2.4374,2.4374,62400000.0
2007-07-30 22:08:00,2.4374,2.4376,2.4374,2.4376,68000000.0
2007-07-30 22:09:00,2.4374,2.4376,2.4374,2.4376,47200000.0
2007-07-30 22:10:00,2.4376,2.4376,2.4376,2.4376,32000000.0
2007-07-30 22:11:00,2.4377,2.4378,2.4376,2.4378,51100000.0
2007-07-30 22:12:00,2.4378,2.4378,2.4375,2.4375,73700000.0
2007-07-30 22:13:00,2.4376,2.4378,2.4375,2.4378,67200000.0
2007-07-30 22:14:00,2.4378,2.4378,2.4376,2.4376,80000000.0
2007-07-30 22:15:00,2.4376,2.4378,2.4376,2.4376,67200000.0
2007-07-30 22:16:00,2.4376,2.4378,2.4376,2.4378,79100000.0
2007-07-30 22:17:00,2.4378,2.4378,2.4377,2.4377,78600000.0
2007-07-30 22:18:00,2.4378,2.4378,2.4376,2.4376,101300000.0
2007-07-30 22:19:00,2.4377,2.4377,2.4377,2.4377,14400000.0
2007-07-30 22:20:00,2.4374,2.4377,2.4374,2.4376,78200000.0
2007-07-30 22:21:00,2.4376,2.4378,2.4375,2.4378,86400000.0
2007-07-30 22:22:00,2.4375,2.4378,2.4374,2.4374,100900000.0
2007-07-30 22:23:00,2.4375,2.4377,2.4373,2.4373,64100000.0
2007-07-30 22:24:00,2.4377,2.4377,2.4374,2.4377,59200000.0
2007-07-30 22:25:00,2.4374,2.4377,2.4374,2.4375,39100000.0
2007-07-30 22:26:00,2.4375,2.4375,2.4372,2.4374,23600000.0
2007-07-30 22:27:00,2.4374,2.4374,2.4374,2.4374,4000000.0
2007-07-30 22:28:00,2.4374,2.4375,2.4371,2.4374,56800000.0
2007-07-30 22:29:00,2.4374,2.4374,2.4371,2.4371,19200000.0
2007-07-30 22:30:00,2.4371,2.4371,2.4369,2.437,69000000.0
2007-07-30 22:31:00,2.437,2.4372,2.43675,2.4372,151200000.0
2007-07-30 22:32:00,2.4373,2.4373,2.437,2.4372,91200000.0
2007-07-30 22:33:00,2.4372,2.4372,2.437,2.4371,78900000.0
2007-07-30 22:34:00,2.4371,2.4373,2.4368,2.4371,170700000.0
2007-07-30 22:35:00,2.4369,2.4371,2.4368,2.4371,44300000.0
2007-07-30 22:36:00,2.4371,2.4372,2.4371,2.4371,41600000.0
2007-07-30 22:37:00,2.4371,2.4371,2.4367,2.4368,69500000.0
2007-07-30 22:38:00,2.4371,2.4373,2.4371,2.4371,63600000.0
2007-07-30 22:39:00,2.4371,2.4371,2.4367,2.4368,126400000.0
2007-07-30 22:40:00,2.4368,2.4368,2.4367,2.4367,50900000.0
2007-07-30 22:41:00,2.4368,2.4368,2.4367,2.4367,111000000.0
2007-07-30 22:42:00,2.4369,2.4369,2.4367,2.4367,79000000.0
2007-07-30 22:43:00,2.4367,2.4367,2.4364,2.4365,49700000.0
2007-07-30 22:44:00,2.4366,2.4366,2.4366,2.4366,9600000.0
2007-07-30 22:45:00,2.4366,2.4366,2.4365,2.4365,16700000.0
2007-07-30 22:46:00,2.4366,2.4368,2.4364,2.4366,21800000.0
2007-07-30 22:47:00,2.4366,2.4366,2.4365,2.4365,47700000.0
2007-07-30 22:48:00,2.4368,2.437,2.4368,2.437,18400000.0
2007-07-30 22:49:00,2.437,2.4373,2.437,2.4373,14400000.0
2007-07-30 22:50:00,2.4373,2.4379,2.4371,2.4375,141300000.0
2007-07-30 22:51:00,2.43755,2.43755,2.4372,2.4374,81400000.0
2007-07-30 22:52:00,2.4374,2.4376,2.4371,2.4373,39800000.0
2007-07-30 22:53:00,2.4373,2.4373,2.4364,2.4364,169900000.0
2007-07-30 22:54:00,2.4366,2.4368,2.4362,2.4364,110500000.0
2007-07-30 22:55:00,2.4363,2.4363,2.4358,2.4359,147300000.0
2007-07-30 22:56:00,2.436,2.4361,2.4354,2.436,239300000.0
2007-07-30 22:57:00,2.4361,2.4363,2.4356,2.4359,140200000.0
2007-07-30 22:58:00,2.4359,2.436,2.43535,2.4354,176000000.0
2007-07-30 22:59:00,2.4354,2.4354,2.4351,2.4351,33000000.0
2007-07-30 23:00:00,2.4348,2.4351,2.4348,2.4351,27000000.0
2007-07-30 23:01:00,2.4351,2.4351,2.435,2.435,11200000.0
2007-07-30 23:02:00,2.4351,2.4352,2.435,2.4351,23900000.0
2007-07-30 23:03:00,2.4351,2.4351,2.4348,2.4351,36700000.0
2007-07-30 23:04:00,2.435,2.4353,2.4348,2.4349,162300000.0
2007-07-30 23:05:00,2.4349,2.4351,2.4348,2.4351,54400000.0
2007-07-30 23:06:00,2.4348,2.4356,2.4348,2.4355,79100000.0
2007-07-30 23:07:00,2.4355,2.4355,2.4346,2.4353,178800000.0
2007-07-30 23:08:00,2.4349,2.4353,2.4349,2.4352,59800000.0
2007-07-30 23:09:00,2.4352,2.4356,2.4349,2.4353,137700000.0
2007-07-30 23:10:00,2.4353,2.4356,2.4353,2.4353,47900000.0
2007-07-30 23:11:00,2.4353,2.436,2.4353,2.43575,100600000.0
2007-07-30 23:12:00,2.4358,2.4359,2.4353,2.4356,273200000.0
2007-07-30 23:13:00,2.4356,2.4356,2.4356,2.4356,8000000.0
2007-07-30 23:14:00,2.4356,2.4357,2.4348,2.4353,294000000.0
2007-07-30 23:15:00,2.43525,2.4353,2.4347,2.4347,108600000.0
2007-07-30 23:16:00,2.4347,2.43485,2.4345,2.43455,471300000.0
2007-07-30 23:17:00,2.43455,2.43455,2.4344,2.4345,140800000.0
2007-07-30 23:18:00,2.4345,2.4345,2.4338,2.4339,318300000.0
2007-07-30 23:19:00,2.4341,2.4341,2.4336,2.434,395200000.0
2007-07-30 23:20:00,2.434,2.4341,2.434,2.4341,147600000.0
2007-07-30 23:21:00,2.4341,2.4346,2.434,2.4346,197500000.0
2007-07-30 23:22:00,2.4346,2.4346,2.4346,2.4346,2000000.0
2007-07-30 23:23:00,2.4346,2.4346,2.4346,2.4346,53400000.0
2007-07-30 23:24:00,2.4346,2.4348,2.4346,2.4348,110300000.0
2007-07-30 23:25:00,2.4348,2.4348,2.4342,2.4342,126200000.0
2007-07-30 23:26:00,2.4346,2.43495,2.4346,2.43485,64200000.0
2007-07-30 23:27:00,2.4348,2.4351,2.4346,2.4348,146100000.0
2007-07-30 23:28:00,2.4348,2.4354,2.4348,2.43535,127000000.0
2007-07-30 23:29:00,2.43535,2.43535,2.43495,2.4352,45000000.0
2007-07-30 23:30:00,2.4352,2.4352,2.4346,2.4348,278200000.0
2007-07-30 23:31:00,2.4348,2.4349,2.4346,2.4349,117500000.0
2007-07-30 23:32:00,2.4349,2.435,2.4347,2.4348,157600000.0
2007-07-30 23:33:00,2.4348,2.4351,2.4346,2.4346,199100000.0
2007-07-30 23:34:00,2.4346,2.4347,2.4345,2.4347,68700000.0
2007-07-30 23:35:00,2.4347,2.4347,2.4346,2.4346,34200000.0
2007-07-30 23:36:00,2.4346,2.4346,2.4344,2.4346,77400000.0
2007-07-30 23:37:00,2.4346,2.4349,2.4346,2.4349,94200000.0
2007-07-30 23:38:00,2.4349,2.4349,2.4345,2.4345,104700000.0
2007-07-30 23:39:00,2.4345,2.4345,2.4339,2.4345,167100000.0
2007-07-30 23:40:00,2.4342,2.4346,2.4341,2.4343,160100000.0
2007-07-30 23:41:00,2.4343,2.4348,2.4343,2.4345,181200000.0
2007-07-30 23:42:00,2.4344,2.4344,2.4342,2.4342,83799999.0
2007-07-30 23:43:00,2.4342,2.4348,2.43415,2.4346,184900000.0
2007-07-30 23:44:00,2.4346,2.4348,2.4346,2.4348,64400000.0
2007-07-30 23:45:00,2.4346,2.43485,2.4346,2.43485,41800000.0
2007-07-30 23:46:00,2.4348,2.43525,2.4347,2.4348,166500000.0
2007-07-30 23:47:00,2.4349,2.4351,2.4349,2.4351,66800000.0
2007-07-30 23:48:00,2.43535,2.43535,2.435,2.435,87400000.0
2007-07-30 23:49:00,2.4349,2.4354,2.4348,2.43505,169000000.0
2007-07-30 23:50:00,2.435,2.4355,2.435,2.435,49800000.0
2007-07-30 23:51:00,2.435,2.435,2.435,2.435,24000000.0
2007-07-30 23:52:00,2.435,2.435,2.435,2.435,24000000.0
2007-07-30 23:53:00,2.435,2.43505,2.435,2.43505,21000000.0
2007-07-30 23:54:00,2.4351,2.4356,2.4351,2.4353,135800000.0
2007-07-30 23:55:00,2.4353,2.43545,2.43515,2.4354,152500000.0
2007-07-30 23:56:00,2.43545,2.4356,2.4352,2.4352,130400000.0
2007-07-30 23:57:00,2.4352,2.4363,2.4352,2.4363,360500000.0
2007-07-30 23:58:00,2.4363,2.4364,2.4363,2.4363,144600000.0
2007-07-30 23:59:00,2.4363,2.4363,2.4362,2.43625,88100000.0
2007-07-31 00:00:00,2.4363,2.4367,2.4361,2.4363,113300000.0
2007-07-31 00:01:00,2.4363,2.4371,2.4363,2.4366,228000000.0
2007-07-31 00:02:00,2.4368,2.43705,2.4361,2.437,513100000.0
2007-07-31 00:03:00,2.43705,2.43705,2.4368,2.437,149600000.0
2007-07-31 00:04:00,2.437,2.4372,2.4368,2.4368,108000000.0
2007-07-31 00:05:00,2.4372,2.43765,2.4371,2.4375,94800000.0
2007-07-31 00:06:00,2.4375,2.4375,2.43725,2.4373,108200000.0
2007-07-31 00:07:00,2.4373,2.4377,2.4373,2.4377,169500000.0
2007-07-31 00:08:00,2.4377,2.4377,2.4372,2.4374,452900000.0
2007-07-31 00:09:00,2.4377,2.4385,2.4371,2.4373,1001600000.0
2007-07-31 00:10:00,2.4373,2.4382,2.437,2.4381,747900001.0
2007-07-31 00:11:00,2.4381,2.4383,2.4377,2.4378,302500000.0
2007-07-31 00:12:00,2.4378,2.4388,2.4377,2.43875,565900000.0
2007-07-31 00:13:00,2.4388,2.4391,2.4381,2.4384,393600000.0
2007-07-31 00:14:00,2.4383,2.4389,2.43805,2.4381,476400000.0
2007-07-31 00:15:00,2.4382,2.43865,2.4381,2.4384,286800000.0
2007-07-31 00:16:00,2.4385,2.43875,2.4384,2.4385,197700000.0
2007-07-31 00:17:00,2.4385,2.4385,2.4384,2.4384,134700000.0
2007-07-31 00:18:00,2.4384,2.4385,2.4383,2.4385,58200000.0
2007-07-31 00:19:00,2.4385,2.4385,2.4384,2.4385,66800000.0
2007-07-31 00:20:00,2.4384,2.4387,2.4383,2.4387,291000000.0
2007-07-31 00:21:00,2.4388,2.43895,2.4384,2.4386,213400000.0
2007-07-31 00:22:00,2.4386,2.4389,2.4386,2.4389,167400000.0
2007-07-31 00:23:00,2.4389,2.4389,2.4388,2.4388,9600000.0
2007-07-31 00:24:00,2.4388,2.4391,2.4383,2.439,191200000.0
2007-07-31 00:25:00,2.4391,2.4393,2.439,2.4391,166499999.0
2007-07-31 00:26:00,2.4391,2.4394,2.4391,2.4394,28600000.0
2007-07-31 00:27:00,2.4394,2.4397,2.4394,2.4397,15800000.0
2007-07-31 00:28:00,2.4397,2.4397,2.4392,2.4395,445400000.0
2007-07-31 00:29:00,2.4395,2.44,2.4393,2.4398,298800000.0
2007-07-31 00:30:00,2.4398,2.44,2.4398,2.44,78900000.0
2007-07-31 00:31:00,2.44,2.4401,2.44,2.4401,10400000.0
2007-07-31 00:32:00,2.4401,2.4403,2.4399,2.44025,273900000.0
2007-07-31 00:33:00,2.4401,2.4403,2.44,2.4402,164800000.0
2007-07-31 00:34:00,2.4402,2.44065,2.4402,2.44065,110400000.0
2007-07-31 00:35:00,2.44065,2.441,2.4402,2.44075,225800000.0
2007-07-31 00:36:00,2.4408,2.44095,2.44005,2.4401,273300000.0
2007-07-31 00:37:00,2.44005,2.44005,2.4398,2.44,216300000.0
2007-07-31 00:38:00,2.44,2.44,2.4395,2.4396,135200000.0
2007-07-31 00:39:00,2.4397,2.4403,2.4394,2.44,236500000.0
2007-07-31 00:40:00,2.44,2.44,2.4395,2.4397,56800000.0
2007-07-31 00:41:00,2.4397,2.4401,2.43935,2.43935,250400000.0
2007-07-31 00:42:00,2.43935,2.43965,2.4392,2.4393,150800000.0
2007-07-31 00:43:00,2.4393,2.4393,2.4393,2.4393,80000000.0
2007-07-31 00:44:00,2.4393,2.4393,2.4391,2.4393,169400000.0
2007-07-31 00:45:00,2.4393,2.4393,2.4384,2.4386,359800000.0
2007-07-31 00:46:00,2.4387,2.43925,2.4386,2.43925,227500000.0
2007-07-31 00:47:00,2.4393,2.4394,2.4386,2.439,157200000.0
2007-07-31 00:48:00,2.439,2.4394,2.4389,2.4393,188200000.0
2007-07-31 00:49:00,2.4393,2.4397,2.4393,2.4396,180200000.0
2007-07-31 00:50:00,2.4396,2.4398,2.4395,2.4395,247700000.0
2007-07-31 00:51:00,2.43965,2.4398,2.4396,2.4398,133200000.0
2007-07-31 00:52:00,2.4398,2.44,2.4398,2.43985,34200000.0
2007-07-31 00:53:00,2.4399,2.4399,2.4396,2.4396,61000000.0
2007-07-31 00:54:00,2.4396,2.4397,2.4396,2.4396,48000000.0
2007-07-31 00:55:00,2.4396,2.43965,2.4396,2.4396,19800000.0
2007-07-31 00:56:00,2.4396,2.4398,2.4396,2.4396,56800000.0
2007-07-31 00:57:00,2.4396,2.4399,2.43925,2.43945,202700000.0
2007-07-31 00:58:00,2.4396,2.4396,2.4394,2.4396,156500000.0
2007-07-31 00:59:00,2.4396,2.4397,2.4394,2.4395,132000000.0
2007-07-31 01:00:00,2.4394,2.44,2.4394,2.44,171000000.0
2007-07-31 01:01:00,2.44,2.4402,2.4398,2.4402,231100000.0
2007-07-31 01:02:00,2.4402,2.4403,2.4401,2.4402,163800000.0
2007-07-31 01:03:00,2.4401,2.4405,2.4401,2.4405,75800000.0
2007-07-31 01:04:00,2.4405,2.44075,2.4404,2.44075,123000000.0
2007-07-31 01:05:00,2.44085,2.4415,2.4407,2.44135,219400000.0
2007-07-31 01:06:00,2.4414,2.4418,2.44135,2.44165,488400000.0
2007-07-31 01:07:00,2.44165,2.4419,2.4415,2.4416,281099994.0
2007-07-31 01:08:00,2.4416,2.4418,2.4415,2.4416,327300000.0
2007-07-31 01:09:00,2.4416,2.442,2.4414,2.442,310700000.0
2007-07-31 01:10:00,2.442,2.4421,2.4405,2.4407,451700000.0
2007-07-31 01:11:00,2.4407,2.441,2.4405,2.4407,546000000.0
2007-07-31 01:12:00,2.4407,2.4418,2.4407,2.4411,825399998.0
2007-07-31 01:13:00,2.4411,2.44145,2.441,2.4412,408100000.0
2007-07-31 01:14:00,2.4412,2.4412,2.4407,2.4408,444400000.0
2007-07-31 01:15:00,2.4407,2.4408,2.4404,2.4407,678100000.0
2007-07-31 01:16:00,2.4407,2.441,2.4405,2.4408,647800002.0
2007-07-31 01:17:00,2.4406,2.4411,2.4406,2.44095,394400002.0
2007-07-31 01:18:00,2.44095,2.44135,2.4407,2.44135,282800000.0
2007-07-31 01:19:00,2.4413,2.4413,2.4406,2.4406,320500000.0
2007-07-31 01:20:00,2.4407,2.4417,2.44065,2.4417,533500000.0
2007-07-31 01:21:00,2.4417,2.44185,2.4414,2.4415,298800000.0
2007-07-31 01:22:00,2.4415,2.4417,2.4415,2.44165,211800000.0
2007-07-31 01:23:00,2.4416,2.44165,2.4412,2.4415,224800000.0
2007-07-31 01:24:00,2.4415,2.44275,2.4413,2.4424,329700000.0
2007-07-31 01:25:00,2.4424,2.44245,2.44195,2.4422,375100000.0
2007-07-31 01:26:00,2.4422,2.4422,2.44185,2.4419,149000000.0
2007-07-31 01:27:00,2.4421,2.4422,2.4417,2.4417,114600000.0
2007-07-31 01:28:00,2.4417,2.4419,2.4416,2.4416,110000000.0
2007-07-31 01:29:00,2.4416,2.442,2.4416,2.4417,111200000.0
2007-07-31 01:30:00,2.4417,2.4421,2.4414,2.4419,147100000.0
2007-07-31 01:31:00,2.4419,2.4421,2.4419,2.44195,155200000.0
2007-07-31 01:32:00,2.44195,2.4421,2.4417,2.4418,224400000.0
2007-07-31 01:33:00,2.4417,2.44195,2.4416,2.4418,127700000.0
2007-07-31 01:34:00,2.4418,2.4419,2.4416,2.4417,252200000.0
2007-07-31 01:35:00,2.4417,2.44225,2.4417,2.44225,165100000.0
2007-07-31 01:36:00,2.4423,2.4424,2.4421,2.4421,148000000.0
2007-07-31 01:37:00,2.4421,2.4423,2.4419,2.442,69000000.0
2007-07-31 01:38:00,2.442,2.4421,2.4419,2.442,278700000.0
2007-07-31 01:39:00,2.4419,2.4423,2.4417,2.44195,189100000.0
2007-07-31 01:40:00,2.44195,2.4422,2.4416,2.44205,106300000.0
2007-07-31 01:41:00,2.44205,2.4424,2.442,2.4422,199600000.0
2007-07-31 01:42:00,2.44225,2.44225,2.4416,2.442,165600000.0
2007-07-31 01:43:00,2.442,2.442,2.4416,2.4417,254300000.0
2007-07-31 01:44:00,2.4418,2.4421,2.4417,2.4418,252000000.0
2007-07-31 01:45:00,2.4418,2.442,2.4416,2.4419,123300000.0
2007-07-31 01:46:00,2.4419,2.44205,2.44185,2.442,215800000.0
2007-07-31 01:47:00,2.442,2.4422,2.4417,2.4418,303600000.0
2007-07-31 01:48:00,2.4418,2.442,2.4415,2.442,134800000.0
2007-07-31 01:49:00,2.44205,2.4424,2.442,2.4424,115100000.0
2007-07-31 01:50:00,2.4425,2.4427,2.4423,2.44255,107800000.0
2007-07-31 01:51:00,2.4425,2.44255,2.4419,2.4419,268000000.0
2007-07-31 01:52:00,2.4419,2.4423,2.4419,2.4422,83000000.0
2007-07-31 01:53:00,2.4422,2.4424,2.4419,2.4424,122000000.0
2007-07-31 01:54:00,2.4424,2.44265,2.4424,2.4424,103200000.0
2007-07-31 01:55:00,2.4424,2.4425,2.4423,2.4424,121300000.0
2007-07-31 01:56:00,2.4424,2.44245,2.442,2.44235,164100000.0
2007-07-31 01:57:00,2.44235,2.44235,2.4417,2.4421,181000000.0
2007-07-31 01:58:00,2.4421,2.4421,2.4419,2.442,175900000.0
2007-07-31 01:59:00,2.442,2.4423,2.4419,2.44195,185100000.0
2007-07-31 02:00:00,2.442,2.4421,2.4415,2.44195,219100000.0
2007-07-31 02:01:00,2.442,2.4422,2.4418,2.4418,150100000.0
2007-07-31 02:02:00,2.442,2.4425,2.442,2.4425,138900000.0
2007-07-31 02:03:00,2.4423,2.4425,2.4421,2.4421,94000000.0
2007-07-31 02:04:00,2.4421,2.4422,2.4419,2.4422,469600000.0
2007-07-31 02:05:00,2.4422,2.4422,2.442,2.442,57400000.0
2007-07-31 02:06:00,2.442,2.4421,2.44185,2.44185,211500000.0
2007-07-31 02:07:00,2.44185,2.442,2.441,2.441,447500000.0
2007-07-31 02:08:00,2.441,2.4413,2.4408,2.4413,255200000.0
2007-07-31 02:09:00,2.4414,2.4416,2.441,2.44135,123900000.0
2007-07-31 02:10:00,2.441,2.4413,2.4409,2.441,154200000.0
2007-07-31 02:11:00,2.4412,2.4412,2.44085,2.44105,167500000.0
2007-07-31 02:12:00,2.44105,2.44105,2.4409,2.4409,206900000.0
2007-07-31 02:13:00,2.4409,2.4413,2.4409,2.44095,239900000.0
2007-07-31 02:14:00,2.44095,2.4413,2.4408,2.4408,183200000.0
2007-07-31 02:15:00,2.44105,2.44125,2.4408,2.44085,174100000.0
2007-07-31 02:16:00,2.4408,2.4409,2.4407,2.4408,131900000.0
2007-07-31 02:17:00,2.44085,2.4412,2.4408,2.4412,176100000.0
2007-07-31 02:18:00,2.44115,2.4414,2.4409,2.4409,130800000.0
2007-07-31 02:19:00,2.44085,2.44085,2.4406,2.44075,160300000.0
2007-07-31 02:20:00,2.44075,2.4412,2.4407,2.441,165200000.0
2007-07-31 02:21:00,2.441,2.4411,2.4409,2.44105,206400000.0
2007-07-31 02:22:00,2.4411,2.4411,2.44105,2.4411,60900000.0
2007-07-31 02:23:00,2.4411,2.4411,2.4406,2.44065,179000000.0
2007-07-31 02:24:00,2.4406,2.4411,2.4405,2.4406,216800000.0
2007-07-31 02:25:00,2.4406,2.4408,2.4402,2.4407,319400000.0
2007-07-31 02:26:00,2.4407,2.441,2.4406,2.4407,155400000.0
2007-07-31 02:27:00,2.4408,2.441,2.4407,2.4408,287900000.0
2007-07-31 02:28:00,2.4408,2.4412,2.4407,2.4412,201500000.0
2007-07-31 02:29:00,2.4412,2.4414,2.4411,2.4411,229300000.0
2007-07-31 02:30:00,2.4411,2.4416,2.4408,2.4413,353600000.0
2007-07-31 02:31:00,2.4413,2.44205,2.4413,2.4414,297300000.0
2007-07-31 02:32:00,2.4414,2.4416,2.4411,2.4416,216000000.0
2007-07-31 02:33:00,2.44165,2.44185,2.4414,2.44175,216800000.0
2007-07-31 02:34:00,2.4417,2.442,2.4413,2.4417,142700000.0
2007-07-31 02:35:00,2.4419,2.4419,2.4415,2.4416,103800000.0
2007-07-31 02:36:00,2.4416,2.4416,2.4413,2.44135,272800000.0
2007-07-31 02:37:00,2.44135,2.4417,2.44135,2.44165,106400000.0
2007-07-31 02:38:00,2.4417,2.44175,2.4416,2.4417,41900000.0
2007-07-31 02:39:00,2.4417,2.4417,2.4414,2.44145,102500000.0
2007-07-31 02:40:00,2.4414,2.4414,2.441,2.4413,315500000.0
2007-07-31 02:41:00,2.4413,2.4413,2.4412,2.4412,308800000.0
2007-07-31 02:42:00,2.4413,2.4416,2.4413,2.4415,103100000.0
2007-07-31 02:43:00,2.4415,2.4416,2.4414,2.44155,135600000.0
2007-07-31 02:44:00,2.4415,2.4415,2.4411,2.4412,176100000.0
2007-07-31 02:45:00,2.4412,2.4416,2.4412,2.4415,89600000.0
2007-07-31 02:46:00,2.4415,2.4416,2.4415,2.4415,73300000.0
2007-07-31 02:47:00,2.4415,2.4418,2.4414,2.4417,112700000.0
2007-07-31 02:48:00,2.4418,2.4418,2.4415,2.4415,176700000.0
2007-07-31 02:49:00,2.4415,2.4415,2.4407,2.4412,265900000.0
2007-07-31 02:50:00,2.44115,2.44115,2.4408,2.4409,42900000.0
2007-07-31 02:51:00,2.4409,2.441,2.44065,2.441,124700000.0
2007-07-31 02:52:00,2.441,2.44105,2.4406,2.4408,151900000.0
2007-07-31 02:53:00,2.4408,2.4409,2.4407,2.4407,137500000.0
2007-07-31 02:54:00,2.4407,2.4411,2.4404,2.4404,445400000.0
2007-07-31 02:55:00,2.4407,2.4407,2.44,2.4402,468899999.0
2007-07-31 02:56:00,2.4402,2.4408,2.4399,2.4402,374300000.0
2007-07-31 02:57:00,2.4403,2.4404,2.4402,2.4404,112000000.0
2007-07-31 02:58:00,2.44055,2.4412,2.4403,2.44105,374200000.0
2007-07-31 02:59:00,2.44105,2.4412,2.44075,2.44075,192800000.0
2007-07-31 03:00:00,2.44075,2.4411,2.44055,2.44055,222700000.0
2007-07-31 03:01:00,2.4406,2.4415,2.4406,2.4413,404500000.0
2007-07-31 03:02:00,2.4412,2.4413,2.4409,2.441,327700000.0
2007-07-31 03:03:00,2.4411,2.4413,2.4408,2.4409,258900000.0
2007-07-31 03:04:00,2.4409,2.4413,2.4408,2.4411,434600000.0
2007-07-31 03:05:00,2.4412,2.44145,2.4411,2.44145,242600000.0
2007-07-31 03:06:00,2.4415,2.4422,2.4415,2.4422,102500000.0
2007-07-31 03:07:00,2.4422,2.44225,2.4419,2.4419,152000000.0
2007-07-31 03:08:00,2.4419,2.4423,2.4418,2.44195,134400000.0
2007-07-31 03:09:00,2.442,2.442,2.4415,2.4415,136500000.0
2007-07-31 03:10:00,2.4416,2.4419,2.4415,2.4415,75100000.0
2007-07-31 03:11:00,2.44155,2.44155,2.4411,2.4412,204500001.0
2007-07-31 03:12:00,2.44135,2.44155,2.4413,2.4415,204000000.0
2007-07-31 03:13:00,2.4415,2.4417,2.4415,2.4415,61100000.0
2007-07-31 03:14:00,2.4415,2.4415,2.4412,2.4414,71500000.0
2007-07-31 03:15:00,2.4414,2.4414,2.4408,2.4414,360800006.0
2007-07-31 03:16:00,2.4413,2.4417,2.4413,2.4415,162400000.0
2007-07-31 03:17:00,2.4414,2.4417,2.4412,2.44125,148600000.0
2007-07-31 03:18:00,2.4413,2.44145,2.4412,2.44135,179700000.0
2007-07-31 03:19:00,2.4413,2.44165,2.4412,2.44145,284500000.0
2007-07-31 03:20:00,2.4415,2.4416,2.4413,2.44145,87300000.0
2007-07-31 03:21:00,2.4414,2.4417,2.4414,2.4417,67600000.0
2007-07-31 03:22:00,2.4417,2.4419,2.4416,2.4419,29400000.0
2007-07-31 03:23:00,2.4418,2.4418,2.4418,2.4418,4800000.0
2007-07-31 03:24:00,2.4418,2.4418,2.4416,2.4418,47200000.0
2007-07-31 03:25:00,2.4418,2.4419,2.4418,2.4418,9600000.0
2007-07-31 03:26:00,2.4418,2.4419,2.4413,2.4413,118000000.0
2007-07-31 03:27:00,2.4413,2.4413,2.4411,2.44115,106600000.0
2007-07-31 03:28:00,2.44115,2.4412,2.441,2.4412,111800000.0
2007-07-31 03:29:00,2.4412,2.4412,2.4411,2.4411,175200000.0
2007-07-31 03:30:00,2.4413,2.4413,2.441,2.441,131100000.0
2007-07-31 03:31:00,2.44105,2.4413,2.441,2.4412,232500000.0
2007-07-31 03:32:00,2.4412,2.4415,2.4411,2.4415,148100000.0
2007-07-31 03:33:00,2.4414,2.4418,2.4413,2.4415,125900000.0
2007-07-31 03:34:00,2.4415,2.4416,2.4413,2.4413,157900000.0
2007-07-31 03:35:00,2.4414,2.4414,2.441,2.4412,242499999.0
2007-07-31 03:36:00,2.4414,2.4417,2.4412,2.4415,249099997.0
2007-07-31 03:37:00,2.4415,2.44165,2.4412,2.4414,262800001.0
2007-07-31 03:38:00,2.44145,2.44165,2.4413,2.44135,184500000.0
2007-07-31 03:39:00,2.4414,2.4422,2.44135,2.4414,312800000.0
2007-07-31 03:40:00,2.4415,2.4415,2.4413,2.4414,60500000.0
2007-07-31 03:41:00,2.4414,2.4415,2.4414,2.4415,118900000.0
2007-07-31 03:42:00,2.4415,2.4417,2.4415,2.4416,69800000.0
2007-07-31 03:43:00,2.4416,2.4417,2.4414,2.4414,258599999.0
2007-07-31 03:44:00,2.4414,2.4414,2.4414,2.4414,37600000.0
2007-07-31 03:45:00,2.4414,2.4415,2.4412,2.4415,68000000.0
2007-07-31 03:46:00,2.4415,2.4415,2.4412,2.4412,91300000.0
2007-07-31 03:47:00,2.4415,2.4415,2.4412,2.4413,244100000.0
2007-07-31 03:48:00,2.4414,2.4418,2.4413,2.4414,225100000.0
2007-07-31 03:49:00,2.4414,2.4414,2.4412,2.4414,90600000.0
2007-07-31 03:50:00,2.4414,2.4414,2.4414,2.4414,40000000.0
2007-07-31 03:51:00,2.4414,2.4415,2.4414,2.4415,92600000.0
2007-07-31 03:52:00,2.4415,2.4415,2.4415,2.4415,151200000.0
2007-07-31 03:53:00,2.4415,2.4415,2.4415,2.4415,163100000.0
2007-07-31 03:54:00,2.4415,2.4415,2.4415,2.4415,100300000.0
2007-07-31 03:55:00,2.4415,2.4418,2.4415,2.4416,131600000.0
2007-07-31 03:56:00,2.4418,2.442,2.4416,2.4417,63300000.0
2007-07-31 03:57:00,2.4417,2.4419,2.4416,2.4417,129500000.0
2007-07-31 03:58:00,2.44165,2.4418,2.4414,2.4417,197700000.0
2007-07-31 03:59:00,2.4416,2.4417,2.4416,2.4417,56600000.0
2007-07-31 04:00:00,2.4417,2.4418,2.4416,2.4417,105800000.0
2007-07-31 04:01:00,2.4417,2.4419,2.4414,2.4415,235000000.0
2007-07-31 04:02:00,2.4416,2.4417,2.4415,2.4416,241200000.0
2007-07-31 04:03:00,2.4415,2.4417,2.4415,2.4417,32400000.0
2007-07-31 04:04:00,2.4417,2.4418,2.4416,2.4416,164900000.0
2007-07-31 04:05:00,2.4417,2.4419,2.4415,2.4416,116900001.0
2007-07-31 04:06:00,2.4418,2.442,2.4418,2.442,54800000.0
2007-07-31 04:07:00,2.442,2.4422,2.4418,2.4419,148600000.0
2007-07-31 04:08:00,2.4419,2.4425,2.4418,2.4422,214900000.0
2007-07-31 04:09:00,2.4422,2.44225,2.4418,2.4418,186300000.0
2007-07-31 04:10:00,2.4418,2.442,2.4418,2.442,51100000.0
2007-07-31 04:11:00,2.442,2.4424,2.4418,2.442,189500000.0
2007-07-31 04:12:00,2.442,2.4425,2.442,2.4424,146700000.0
2007-07-31 04:13:00,2.4425,2.4426,2.44205,2.4422,272700000.0
2007-07-31 04:14:00,2.4422,2.44245,2.442,2.4424,238100000.0
2007-07-31 04:15:00,2.4424,2.4426,2.4422,2.4426,241700000.0
2007-07-31 04:16:00,2.4426,2.4426,2.4426,2.4426,61600000.0
2007-07-31 04:17:00,2.4425,2.4425,2.442,2.442,125800000.0
2007-07-31 04:18:00,2.442,2.442,2.4414,2.4419,219300000.0
2007-07-31 04:19:00,2.4419,2.4419,2.4415,2.4418,127000000.0
2007-07-31 04:20:00,2.4418,2.442,2.4415,2.4418,135500000.0
2007-07-31 04:21:00,2.4418,2.44185,2.4416,2.44175,174700000.0
2007-07-31 04:22:00,2.4417,2.4422,2.4417,2.4422,60300000.0
2007-07-31 04:23:00,2.4422,2.44265,2.4421,2.4423,224900000.0
2007-07-31 04:24:00,2.4423,2.4424,2.4423,2.4423,63200000.0
2007-07-31 04:25:00,2.4422,2.4425,2.442,2.4421,151200000.0
2007-07-31 04:26:00,2.442,2.4423,2.442,2.4423,149700000.0
2007-07-31 04:27:00,2.4423,2.4423,2.4421,2.4421,119100000.0
2007-07-31 04:28:00,2.4422,2.4424,2.4422,2.4424,56800000.0
2007-07-31 04:29:00,2.4424,2.4425,2.44225,2.4424,78300000.0
2007-07-31 04:30:00,2.4425,2.4426,2.4424,2.4425,152800000.0
2007-07-31 04:31:00,2.4426,2.4427,2.4425,2.4425,86400000.0
2007-07-31 04:32:00,2.4426,2.4426,2.44245,2.4426,90600000.0
2007-07-31 04:33:00,2.4426,2.4428,2.4426,2.4427,65600000.0
2007-07-31 04:34:00,2.44197,2.44233,2.44183,2.44213,169600000.0
2007-07-31 04:35:00,2.4427,2.443,2.4427,2.44275,129600000.0
2007-07-31 04:36:00,2.4427,2.4435,2.4427,2.4435,164400000.0
2007-07-31 04:37:00,2.4436,2.44435,2.4434,2.444,252400000.0
2007-07-31 04:38:00,2.444,2.444,2.4434,2.4434,134900000.0
2007-07-31 04:39:00,2.44355,2.4437,2.4428,2.4428,321400000.0
2007-07-31 04:40:00,2.4428,2.4429,2.4427,2.4428,171000000.0
2007-07-31 04:41:00,2.4428,2.4429,2.4428,2.4428,94400000.0
2007-07-31 04:42:00,2.4428,2.443,2.4428,2.4429,140000000.0
2007-07-31 04:43:00,2.4429,2.443,2.4429,2.4429,115600000.0
2007-07-31 04:44:00,2.44264,2.4429,2.44236,2.4429,280300000.0
2007-07-31 04:45:00,2.4429,2.443,2.4428,2.4429,177600000.0
2007-07-31 04:46:00,2.4429,2.4431,2.4427,2.4428,107200000.0
2007-07-31 04:47:00,2.4427,2.4431,2.4426,2.443,581500000.0
2007-07-31 04:48:00,2.443,2.4432,2.4426,2.443,452799998.0
2007-07-31 04:49:00,2.44295,2.4433,2.4428,2.4432,289399999.0
2007-07-31 04:50:00,2.4432,2.4432,2.44315,2.4432,79200000.0
2007-07-31 04:51:00,2.4432,2.4434,2.4432,2.4432,215200000.0
2007-07-31 04:52:00,2.4432,2.4432,2.443,2.4431,124800000.0
2007-07-31 04:53:00,2.4431,2.4432,2.443,2.4432,190400000.0
2007-07-31 04:54:00,2.4432,2.4432,2.443,2.4431,139200000.0
2007-07-31 04:55:00,2.4431,2.4432,2.443,2.4431,196200000.0
2007-07-31 04:56:00,2.4431,2.4434,2.4431,2.4432,196800000.0
2007-07-31 04:57:00,2.4432,2.4436,2.4431,2.4434,164000000.0
2007-07-31 04:58:00,2.4434,2.4434,2.4432,2.4433,85600000.0
2007-07-31 04:59:00,2.4432,2.4434,2.4432,2.4434,132800000.0
2007-07-31 05:00:00,2.4434,2.4436,2.4433,2.4436,320500000.0
2007-07-31 05:01:00,2.4436,2.4438,2.44335,2.4438,235600000.0
2007-07-31 05:02:00,2.4438,2.4438,2.4437,2.4437,64800000.0
2007-07-31 05:03:00,2.44375,2.44375,2.4436,2.4436,107200000.0
2007-07-31 05:04:00,2.4436,2.4437,2.4436,2.4436,290800000.0
2007-07-31 05:05:00,2.4436,2.4436,2.4435,2.4435,86200000.0
2007-07-31 05:06:00,2.4434,2.4437,2.4434,2.4437,95600000.0
2007-07-31 05:07:00,2.4437,2.4438,2.4434,2.4435,69600000.0
2007-07-31 05:08:00,2.4436,2.4436,2.4434,2.4434,182000000.0
2007-07-31 05:09:00,2.44335,2.44365,2.4433,2.44345,294800000.0
2007-07-31 05:10:00,2.4435,2.4439,2.4434,2.4438,267400000.0
2007-07-31 05:11:00,2.4438,2.4441,2.4437,2.444,339100000.0
2007-07-31 05:12:00,2.444,2.4443,2.444,2.4443,300000000.0
2007-07-31 05:13:00,2.4443,2.4447,2.4442,2.4446,266000000.0
2007-07-31 05:14:00,2.44465,2.4448,2.44455,2.44455,208800000.0
2007-07-31 05:15:00,2.4446,2.4446,2.4437,2.4439,372900000.0
2007-07-31 05:16:00,2.4439,2.4441,2.4437,2.444,128800000.0
2007-07-31 05:17:00,2.44395,2.44395,2.4438,2.4438,27200000.0
2007-07-31 05:18:00,2.4438,2.444,2.4437,2.444,50400000.0
2007-07-31 05:19:00,2.4439,2.44395,2.4437,2.44395,61600000.0
2007-07-31 05:20:00,2.4441,2.4443,2.4439,2.4441,288300000.0
2007-07-31 05:21:00,2.444,2.4443,2.444,2.4443,225600000.0
2007-07-31 05:22:00,2.4444,2.4444,2.4439,2.444,67200000.0
2007-07-31 05:23:00,2.444,2.444,2.4439,2.444,11200000.0
2007-07-31 05:24:00,2.444,2.4442,2.4436,2.4441,106000000.0
2007-07-31 05:25:00,2.4441,2.4441,2.4438,2.444,54000000.0
2007-07-31 05:26:00,2.4441,2.4442,2.4437,2.4439,232899999.0
2007-07-31 05:27:00,2.444,2.4441,2.4438,2.4439,176700000.0
2007-07-31 05:28:00,2.4439,2.4442,2.4437,2.4442,58200000.0
2007-07-31 05:29:00,2.4442,2.4444,2.4441,2.4444,39200000.0
2007-07-31 05:30:00,2.4444,2.4444,2.4442,2.44435,183800000.0
2007-07-31 05:31:00,2.4443,2.4446,2.4442,2.4444,75900000.0
2007-07-31 05:32:00,2.4443,2.445,2.4443,2.4448,73300000.0
2007-07-31 05:33:00,2.4446,2.4446,2.4442,2.4444,193500000.0
2007-07-31 05:34:00,2.4445,2.4446,2.4444,2.44445,25600000.0
2007-07-31 05:35:00,2.4445,2.4446,2.4444,2.4445,64800000.0
2007-07-31 05:36:00,2.4446,2.4446,2.4445,2.4445,176000000.0
2007-07-31 05:37:00,2.4445,2.4446,2.4444,2.4444,117600000.0
2007-07-31 05:38:00,2.4445,2.4446,2.4444,2.4444,102000000.0
2007-07-31 05:39:00,2.4445,2.4448,2.4445,2.4446,124800000.0
2007-07-31 05:40:00,2.4446,2.4448,2.4444,2.4445,226900000.0
2007-07-31 05:41:00,2.4445,2.4446,2.4445,2.4445,43200000.0
2007-07-31 05:42:00,2.4444,2.4447,2.4444,2.4447,14800000.0
2007-07-31 05:43:00,2.4447,2.4447,2.4446,2.4446,11200000.0
2007-07-31 05:44:00,2.4446,2.4446,2.444,2.444,140800000.0
2007-07-31 05:45:00,2.4441,2.4442,2.44395,2.4442,320300003.0
2007-07-31 05:46:00,2.4442,2.4442,2.444,2.4441,175200000.0
2007-07-31 05:47:00,2.4441,2.4445,2.4441,2.4443,149500000.0
2007-07-31 05:48:00,2.4443,2.4445,2.44425,2.4444,62400000.0
2007-07-31 05:49:00,2.4444,2.4444,2.444,2.4441,64800000.0
2007-07-31 05:50:00,2.4441,2.4443,2.4437,2.4443,217800000.0
2007-07-31 05:51:00,2.4443,2.4446,2.4443,2.4446,92800000.0
2007-07-31 05:52:00,2.4446,2.4447,2.4444,2.4444,127200000.0
2007-07-31 05:53:00,2.4444,2.4444,2.4444,2.4444,96000000.0
2007-07-31 05:54:00,2.4444,2.4447,2.4444,2.4447,104600000.0
2007-07-31 05:55:00,2.4447,2.4449,2.4443,2.4446,77400000.0
2007-07-31 05:56:00,2.4446,2.4446,2.4421,2.4422,879899999.0
2007-07-31 05:57:00,2.4422,2.4435,2.4422,2.4434,401700000.0
2007-07-31 05:58:00,2.4434,2.444,2.4434,2.444,69600000.0
2007-07-31 05:59:00,2.44385,2.444,2.44365,2.444,181500000.0
2007-07-31 06:00:00,2.444,2.4443,2.4438,2.44415,169200000.0
2007-07-31 06:01:00,2.4442,2.44445,2.4438,2.4438,247900000.0
2007-07-31 06:02:00,2.4437,2.4438,2.44365,2.4438,98400000.0
2007-07-31 06:03:00,2.44375,2.4441,2.4437,2.44395,113600000.0
2007-07-31 06:04:00,2.4439,2.4446,2.4439,2.4446,113500000.0
2007-07-31 06:05:00,2.4446,2.4446,2.4439,2.4445,487900007.0
2007-07-31 06:06:00,2.4445,2.4446,2.4444,2.4444,17600000.0
2007-07-31 06:07:00,2.4443,2.4448,2.44415,2.4445,209700000.0
2007-07-31 06:08:00,2.4443,2.4453,2.4443,2.44495,323400000.0
2007-07-31 06:09:00,2.445,2.44525,2.4447,2.4447,344500000.0
2007-07-31 06:10:00,2.4448,2.4456,2.4447,2.4453,296600001.0
2007-07-31 06:11:00,2.4452,2.44545,2.445,2.4453,144700000.0
2007-07-31 06:12:00,2.4453,2.4453,2.4447,2.4452,256000000.0
2007-07-31 06:13:00,2.4453,2.44575,2.4452,2.4453,340000000.0
2007-07-31 06:14:00,2.445,2.4453,2.44475,2.4448,482300000.0
2007-07-31 06:15:00,2.4448,2.4452,2.4446,2.4452,289200000.0
2007-07-31 06:16:00,2.4454,2.44545,2.445,2.445,148000000.0
2007-07-31 06:17:00,2.445,2.44525,2.4446,2.4452,123600000.0
2007-07-31 06:18:00,2.4452,2.44525,2.4445,2.44495,501400000.0
2007-07-31 06:19:00,2.44495,2.445,2.4447,2.4448,440000000.0
2007-07-31 06:20:00,2.4448,2.4452,2.4445,2.4449,636500000.0
2007-07-31 06:21:00,2.445,2.44515,2.4445,2.4447,224300000.0
2007-07-31 06:22:00,2.4447,2.445,2.4443,2.4445,383499997.0
2007-07-31 06:23:00,2.44455,2.4452,2.4445,2.4451,95900000.0
2007-07-31 06:24:00,2.4451,2.4452,2.445,2.445,61600000.0
2007-07-31 06:25:00,2.445,2.4451,2.44455,2.44455,184500000.0
2007-07-31 06:26:00,2.4446,2.4446,2.44455,2.44455,40800000.0
2007-07-31 06:27:00,2.4446,2.4449,2.4446,2.44475,29600000.0
2007-07-31 06:28:00,2.4447,2.4448,2.44455,2.4447,160000000.0
2007-07-31 06:29:00,2.4447,2.4448,2.4445,2.4448,47200000.0
2007-07-31 06:30:00,2.4448,2.44495,2.4446,2.4446,161600000.0
2007-07-31 06:31:00,2.4445,2.4452,2.4443,2.4452,191100000.0
2007-07-31 06:32:00,2.4451,2.4453,2.445,2.4451,108000000.0
2007-07-31 06:33:00,2.4451,2.4455,2.4451,2.4454,37600000.0
2007-07-31 06:34:00,2.4455,2.4455,2.4453,2.4453,37600000.0
2007-07-31 06:35:00,2.4452,2.4453,2.4452,2.4453,81600000.0
2007-07-31 06:36:00,2.4453,2.4453,2.445,2.445,115400000.0
2007-07-31 06:37:00,2.4451,2.4451,2.4449,2.4451,220700000.0
2007-07-31 06:38:00,2.4451,2.4453,2.445,2.4451,159600000.0
2007-07-31 06:39:00,2.4451,2.4457,2.4449,2.4457,187400002.0
2007-07-31 06:40:00,2.4457,2.4458,2.4451,2.4453,612900003.0
2007-07-31 06:41:00,2.4453,2.4456,2.4453,2.4455,215200000.0
2007-07-31 06:42:00,2.44555,2.4457,2.4453,2.44545,198400000.0
2007-07-31 06:43:00,2.44555,2.44555,2.4454,2.4455,161600000.0
2007-07-31 06:44:00,2.4456,2.4458,2.4445,2.4447,288899997.0
2007-07-31 06:45:00,2.4447,2.44485,2.4441,2.4441,168200000.0
2007-07-31 06:46:00,2.4441,2.4447,2.4441,2.4447,72700000.0
2007-07-31 06:47:00,2.4444,2.4449,2.4444,2.4449,167000000.0
2007-07-31 06:48:00,2.4449,2.445,2.4447,2.44485,185999999.0
2007-07-31 06:49:00,2.445,2.4451,2.445,2.4451,142400000.0
2007-07-31 06:50:00,2.445,2.445,2.4447,2.4449,62300000.0
2007-07-31 06:51:00,2.4449,2.445,2.4447,2.4448,46600000.0
2007-07-31 06:52:00,2.4448,2.4448,2.4444,2.4448,49900000.0
2007-07-31 06:53:00,2.4449,2.4449,2.4443,2.4447,224000000.0
2007-07-31 06:54:00,2.4447,2.4447,2.4447,2.4447,7200000.0
2007-07-31 06:55:00,2.4447,2.44485,2.4445,2.4446,270400000.0
2007-07-31 06:56:00,2.4445,2.4445,2.4445,2.4445,8800000.0
2007-07-31 06:57:00,2.44397,2.44425,2.44386,2.44409,302800000.0
2007-07-31 06:58:00,2.4444,2.4445,2.4443,2.4445,68000000.0
2007-07-31 06:59:00,2.4445,2.4445,2.4438,2.4441,174700000.0
2007-07-31 07:00:00,2.4441,2.4446,2.4441,2.44455,436900002.0
2007-07-31 07:01:00,2.4446,2.44555,2.4445,2.44505,410400000.0
2007-07-31 07:02:00,2.445,2.4451,2.4443,2.4445,289799997.0
2007-07-31 07:03:00,2.4445,2.4445,2.4441,2.4441,194400000.0
2007-07-31 07:04:00,2.4441,2.4442,2.4441,2.4441,86000000.0
2007-07-31 07:05:00,2.4441,2.4443,2.4441,2.4441,68800000.0
2007-07-31 07:06:00,2.4441,2.4442,2.4441,2.4442,40000000.0
2007-07-31 07:07:00,2.4442,2.4443,2.4442,2.4443,55600000.0
2007-07-31 07:08:00,2.4443,2.4447,2.4433,2.44345,600699998.0
2007-07-31 07:09:00,2.44345,2.4435,2.44095,2.4413,387900001.0
2007-07-31 07:10:00,2.4414,2.4421,2.4409,2.4421,554500003.0
2007-07-31 07:11:00,2.442,2.4421,2.4415,2.4416,593799995.0
2007-07-31 07:12:00,2.4418,2.4429,2.4418,2.4427,509499999.0
2007-07-31 07:13:00,2.4427,2.443,2.442,2.4424,514000000.0
2007-07-31 07:14:00,2.4424,2.4427,2.4418,2.44235,770100000.0
2007-07-31 07:15:00,2.44245,2.4425,2.4418,2.4422,278800000.0
2007-07-31 07:16:00,2.4422,2.4425,2.4416,2.442,445300000.0
2007-07-31 07:17:00,2.442,2.4424,2.4416,2.4422,411800000.0
2007-07-31 07:18:00,2.4422,2.4426,2.442,2.4424,200000000.0
2007-07-31 07:19:00,2.4424,2.4424,2.4417,2.4418,221300000.0
2007-07-31 07:20:00,2.4417,2.4423,2.4416,2.4423,207100000.0
2007-07-31 07:21:00,2.4423,2.4423,2.4419,2.4419,144800000.0
2007-07-31 07:22:00,2.44185,2.44185,2.4412,2.4414,424200000.0
2007-07-31 07:23:00,2.4414,2.442,2.4413,2.4417,292000000.0
2007-07-31 07:24:00,2.4417,2.4426,2.4417,2.4422,439200000.0
2007-07-31 07:25:00,2.4423,2.4424,2.442,2.4422,268400000.0
2007-07-31 07:26:00,2.4422,2.4423,2.4421,2.4421,104800000.0
2007-07-31 07:27:00,2.4421,2.44215,2.4418,2.44195,412000000.0
2007-07-31 07:28:00,2.442,2.4421,2.4418,2.4419,215500000.0
2007-07-31 07:29:00,2.4419,2.442,2.4415,2.4418,445399997.0
2007-07-31 07:30:00,2.4419,2.4422,2.4416,2.4421,215799998.0
2007-07-31 07:31:00,2.4421,2.4421,2.44075,2.4408,634800001.0
2007-07-31 07:32:00,2.4407,2.4411,2.4404,2.4408,504000000.0
2007-07-31 07:33:00,2.4408,2.4411,2.4403,2.4403,191200000.0
2007-07-31 07:34:00,2.4403,2.4406,2.4398,2.4402,1149200000.0
2007-07-31 07:35:00,2.4402,2.441,2.4401,2.4402,534200000.0
2007-07-31 07:36:00,2.4401,2.4408,2.44,2.4407,759500004.0
2007-07-31 07:37:00,2.4407,2.44085,2.4402,2.4404,635499999.0
2007-07-31 07:38:00,2.44035,2.4408,2.4402,2.4408,250500000.0
2007-07-31 07:39:00,2.4408,2.44095,2.44055,2.4408,252600002.0
2007-07-31 07:40:00,2.4408,2.4408,2.4399,2.44015,672000000.0
2007-07-31 07:41:00,2.4402,2.4404,2.4398,2.4399,530200000.0
2007-07-31 07:42:00,2.4399,2.4403,2.4397,2.4402,434900000.0
2007-07-31 07:43:00,2.4401,2.4404,2.4395,2.4403,404000000.0
2007-07-31 07:44:00,2.4403,2.4404,2.44015,2.4402,317800000.0
2007-07-31 07:45:00,2.4402,2.4405,2.4401,2.4405,145600000.0
2007-07-31 07:46:00,2.4405,2.4405,2.4397,2.4399,100100000.0
2007-07-31 07:47:00,2.4399,2.4402,2.4396,2.4399,316700000.0
2007-07-31 07:48:00,2.4399,2.4399,2.4397,2.4398,355199998.0
2007-07-31 07:49:00,2.4398,2.44,2.4397,2.4399,115200000.0
2007-07-31 07:50:00,2.4399,2.4402,2.4396,2.4396,317900000.0
2007-07-31 07:51:00,2.4396,2.4398,2.4394,2.4395,307300001.0
2007-07-31 07:52:00,2.4396,2.4397,2.4395,2.4395,292600000.0
2007-07-31 07:53:00,2.4395,2.4397,2.4393,2.4395,217700000.0
2007-07-31 07:54:00,2.4396,2.4399,2.4396,2.4399,177700000.0
2007-07-31 07:55:00,2.4399,2.4401,2.4397,2.4399,79200000.0
2007-07-31 07:56:00,2.4399,2.4402,2.4399,2.4402,39900000.0
2007-07-31 07:57:00,2.4403,2.4405,2.4402,2.4405,120100000.0
2007-07-31 07:58:00,2.4405,2.4405,2.4405,2.4405,88000000.0
2007-07-31 07:59:00,2.4405,2.4405,2.43985,2.43985,479300000.0
2007-07-31 08:00:00,2.43985,2.4401,2.4398,2.4399,282200000.0
2007-07-31 08:01:00,2.4399,2.4399,2.4396,2.43975,221700003.0
2007-07-31 08:02:00,2.4397,2.44,2.4395,2.4399,203300000.0
2007-07-31 08:03:00,2.4399,2.4405,2.43985,2.4405,225400000.0
2007-07-31 08:04:00,2.4405,2.4405,2.4399,2.44045,300400000.0
2007-07-31 08:05:00,2.44035,2.4409,2.4403,2.4406,207600000.0
2007-07-31 08:06:00,2.4409,2.4409,2.4403,2.4407,529300001.0
2007-07-31 08:07:00,2.4406,2.4407,2.44025,2.44025,292700000.0
2007-07-31 08:08:00,2.4403,2.4408,2.44015,2.4406,422700000.0
2007-07-31 08:09:00,2.4406,2.44085,2.4404,2.44055,233700000.0
2007-07-31 08:10:00,2.4405,2.4407,2.4403,2.4403,171700000.0
2007-07-31 08:11:00,2.44035,2.4407,2.4403,2.4405,153300000.0
2007-07-31 08:12:00,2.4405,2.4409,2.4403,2.4409,471200000.0
2007-07-31 08:13:00,2.4409,2.4416,2.44075,2.4415,321300000.0
2007-07-31 08:14:00,2.4415,2.4421,2.4415,2.44195,194700000.0
2007-07-31 08:15:00,2.4419,2.4423,2.4418,2.4422,198800000.0
2007-07-31 08:16:00,2.4422,2.44225,2.4413,2.4416,369000000.0
2007-07-31 08:17:00,2.4416,2.442,2.4414,2.4419,223800000.0
2007-07-31 08:18:00,2.4419,2.4419,2.4413,2.4417,191600000.0
2007-07-31 08:19:00,2.4416,2.4416,2.441,2.4415,279100000.0
2007-07-31 08:20:00,2.4415,2.442,2.4414,2.4418,386700000.0
2007-07-31 08:21:00,2.4418,2.4423,2.4412,2.4423,563400001.0
2007-07-31 08:22:00,2.4422,2.4423,2.4417,2.4423,225300000.0
2007-07-31 08:23:00,2.4423,2.4424,2.4417,2.4419,529900000.0
2007-07-31 08:24:00,2.4419,2.4427,2.4415,2.4422,597500000.0
2007-07-31 08:25:00,2.4423,2.4425,2.4416,2.44225,598300000.0
2007-07-31 08:26:00,2.4422,2.4428,2.442,2.4423,493700000.0
2007-07-31 08:27:00,2.44235,2.4426,2.4412,2.4413,1045100001.0
2007-07-31 08:28:00,2.4413,2.4417,2.4412,2.4416,416800000.0
2007-07-31 08:29:00,2.4417,2.4419,2.4413,2.4417,564200000.0
2007-07-31 08:30:00,2.4416,2.4417,2.441,2.441,725700001.0
2007-07-31 08:31:00,2.44115,2.4425,2.4411,2.4421,683500000.0
2007-07-31 08:32:00,2.442,2.4422,2.4419,2.442,253000000.0
2007-07-31 08:33:00,2.442,2.4422,2.4418,2.442,225200000.0
2007-07-31 08:34:00,2.442,2.442,2.4419,2.44195,192000000.0
2007-07-31 08:35:00,2.442,2.442,2.4419,2.4419,182800000.0
2007-07-31 08:36:00,2.4419,2.4421,2.4417,2.44185,275200000.0
2007-07-31 08:37:00,2.4418,2.44185,2.4417,2.44175,56700000.0
2007-07-31 08:38:00,2.4418,2.442,2.4418,2.44185,115200000.0
2007-07-31 08:39:00,2.4418,2.442,2.44165,2.442,161200000.0
2007-07-31 08:40:00,2.4419,2.4424,2.4416,2.4423,564900001.0
2007-07-31 08:41:00,2.44235,2.4429,2.4421,2.4425,482099998.0
2007-07-31 08:42:00,2.4426,2.44265,2.4423,2.4423,192600000.0
2007-07-31 08:43:00,2.4423,2.4433,2.4421,2.4425,932000000.0
2007-07-31 08:44:00,2.4427,2.4429,2.4425,2.4428,623099994.0
2007-07-31 08:45:00,2.4428,2.4429,2.4423,2.44275,691599998.0
2007-07-31 08:46:00,2.4427,2.44335,2.4427,2.44335,463500000.0
2007-07-31 08:47:00,2.44335,2.4434,2.4428,2.4429,451199999.0
2007-07-31 08:48:00,2.4429,2.4433,2.44275,2.4433,625400000.0
2007-07-31 08:49:00,2.4433,2.4439,2.4432,2.44345,884600000.0
2007-07-31 08:50:00,2.44345,2.4441,2.44345,2.4441,283300000.0
2007-07-31 08:51:00,2.4441,2.4443,2.44365,2.4443,422000001.0
2007-07-31 08:52:00,2.4442,2.4443,2.44365,2.444,267900001.0
2007-07-31 08:53:00,2.4439,2.4443,2.4439,2.4441,394800001.0
2007-07-31 08:54:00,2.4441,2.4442,2.444,2.444,75800000.0
2007-07-31 08:55:00,2.444,2.444,2.4434,2.4434,546799994.0
2007-07-31 08:56:00,2.4433,2.4435,2.4432,2.4435,577200002.0
2007-07-31 08:57:00,2.4435,2.4437,2.4433,2.44365,182200000.0
2007-07-31 08:58:00,2.4436,2.4437,2.4433,2.4437,177200000.0
2007-07-31 08:59:00,2.4436,2.4436,2.4423,2.44245,401200000.0
2007-07-31 09:00:00,2.4424,2.4427,2.44215,2.44235,611000000.0
2007-07-31 09:01:00,2.4423,2.4424,2.442,2.44215,686200002.0
2007-07-31 09:02:00,2.4422,2.4424,2.442,2.4421,325200001.0
2007-07-31 09:03:00,2.4421,2.4425,2.442,2.4425,199500000.0
2007-07-31 09:04:00,2.4425,2.4429,2.4421,2.4425,825699999.0
2007-07-31 09:05:00,2.4425,2.4427,2.4425,2.4427,224800000.0
2007-07-31 09:06:00,2.4427,2.443,2.4425,2.4428,395700000.0
2007-07-31 09:07:00,2.443,2.443,2.4421,2.4422,544900000.0
2007-07-31 09:08:00,2.4422,2.4425,2.44205,2.4424,397599999.0
2007-07-31 09:09:00,2.44225,2.44265,2.4422,2.4425,489000000.0
2007-07-31 09:10:00,2.4425,2.4426,2.442,2.4424,446500001.0
2007-07-31 09:11:00,2.4424,2.4426,2.442,2.4423,1026799998.0
2007-07-31 09:12:00,2.4424,2.4427,2.4422,2.4424,304800000.0
2007-07-31 09:13:00,2.44245,2.4427,2.4424,2.4425,318299998.0
2007-07-31 09:14:00,2.44255,2.443,2.4423,2.44265,476500001.0
2007-07-31 09:15:00,2.44265,2.4428,2.4424,2.4426,438700000.0
2007-07-31 09:16:00,2.4426,2.44305,2.44225,2.44275,382000000.0
2007-07-31 09:17:00,2.4428,2.4434,2.44275,2.4434,369200000.0
2007-07-31 09:18:00,2.4434,2.44365,2.4433,2.44335,238800000.0
2007-07-31 09:19:00,2.4433,2.44335,2.4424,2.44245,405400000.0
2007-07-31 09:20:00,2.4425,2.4428,2.4424,2.4424,425200000.0
2007-07-31 09:21:00,2.4424,2.44265,2.4424,2.44265,240200000.0
2007-07-31 09:22:00,2.4426,2.4436,2.4426,2.44355,974399997.0
2007-07-31 09:23:00,2.4437,2.4441,2.44345,2.44385,441700001.0
2007-07-31 09:24:00,2.44385,2.4441,2.4436,2.4438,436400000.0
2007-07-31 09:25:00,2.4438,2.4442,2.4437,2.44375,235600000.0
2007-07-31 09:26:00,2.44375,2.4438,2.4434,2.4437,159200000.0
2007-07-31 09:27:00,2.4437,2.4437,2.4433,2.4437,88600000.0
2007-07-31 09:28:00,2.4437,2.4442,2.4437,2.4442,243900000.0
2007-07-31 09:29:00,2.4442,2.4442,2.4437,2.4442,537299999.0
2007-07-31 09:30:00,2.4441,2.4444,2.444,2.4441,616599997.0
2007-07-31 09:31:00,2.44405,2.4442,2.4439,2.444,346099997.0
2007-07-31 09:32:00,2.444,2.4444,2.4438,2.4442,319900000.0
2007-07-31 09:33:00,2.44415,2.4443,2.4433,2.4434,679100000.0
2007-07-31 09:34:00,2.4434,2.4434,2.443,2.4431,499500000.0
2007-07-31 09:35:00,2.4431,2.44355,2.443,2.4435,531700000.0
2007-07-31 09:36:00,2.4435,2.4436,2.44335,2.4435,78300000.0
2007-07-31 09:37:00,2.4435,2.4439,2.4435,2.4437,327200000.0
2007-07-31 09:38:00,2.4437,2.44375,2.4431,2.4433,479900000.0
2007-07-31 09:39:00,2.4433,2.4434,2.4429,2.443,565500001.0
2007-07-31 09:40:00,2.443,2.443,2.4424,2.4427,552400000.0
2007-07-31 09:41:00,2.4426,2.443,2.4426,2.4429,607299999.0
2007-07-31 09:42:00,2.4429,2.4429,2.4424,2.4425,325800000.0
2007-07-31 09:43:00,2.44245,2.4428,2.4419,2.4424,454500000.0
2007-07-31 09:44:00,2.4425,2.4428,2.44225,2.4424,471200000.0
2007-07-31 09:45:00,2.44245,2.44255,2.4411,2.4413,883500000.0
2007-07-31 09:46:00,2.4414,2.4414,2.4407,2.44095,626499999.0
2007-07-31 09:47:00,2.441,2.4411,2.4404,2.4406,486300002.0
2007-07-31 09:48:00,2.44065,2.4407,2.4402,2.4403,787400000.0
2007-07-31 09:49:00,2.4402,2.44115,2.4402,2.4409,1284899996.0
2007-07-31 09:50:00,2.4409,2.4411,2.4405,2.44095,595600000.0
2007-07-31 09:51:00,2.4409,2.4411,2.4407,2.4409,730400001.0
2007-07-31 09:52:00,2.4408,2.4413,2.4408,2.4411,230900000.0
2007-07-31 09:53:00,2.4411,2.4416,2.4411,2.4415,359600000.0
2007-07-31 09:54:00,2.4415,2.4416,2.4414,2.4416,343499999.0
2007-07-31 09:55:00,2.4416,2.4425,2.4416,2.4425,651699999.0
2007-07-31 09:56:00,2.4425,2.4426,2.4422,2.4424,366800001.0
2007-07-31 09:57:00,2.4424,2.4426,2.4422,2.44255,383200002.0
2007-07-31 09:58:00,2.4426,2.4428,2.4422,2.4426,309800000.0
2007-07-31 09:59:00,2.4425,2.4433,2.4424,2.4433,551100001.0
2007-07-31 10:00:00,2.44335,2.44335,2.44225,2.4424,527700000.0
2007-07-31 10:01:00,2.4424,2.4424,2.4421,2.44225,402300000.0
2007-07-31 10:02:00,2.4421,2.4423,2.4421,2.4421,338100001.0
2007-07-31 10:03:00,2.4423,2.4426,2.4422,2.4424,206900001.0
2007-07-31 10:04:00,2.4424,2.4427,2.4423,2.4424,439200000.0
2007-07-31 10:05:00,2.4424,2.4424,2.442,2.4422,202800001.0
2007-07-31 10:06:00,2.4422,2.4425,2.4422,2.4424,272600000.0
2007-07-31 10:07:00,2.4424,2.4424,2.4418,2.4419,314300000.0
2007-07-31 10:08:00,2.4419,2.4421,2.4418,2.442,168500004.0
2007-07-31 10:09:00,2.442,2.4424,2.4419,2.4422,520400001.0
2007-07-31 10:10:00,2.4422,2.4422,2.4418,2.442,368300001.0
2007-07-31 10:11:00,2.442,2.442,2.4418,2.442,203300000.0
2007-07-31 10:12:00,2.442,2.4426,2.442,2.4422,308900000.0
2007-07-31 10:13:00,2.4423,2.44295,2.4422,2.44285,586899999.0
2007-07-31 10:14:00,2.44285,2.44285,2.4426,2.4426,70200000.0
2007-07-31 10:15:00,2.4426,2.4427,2.4422,2.4426,459900001.0
2007-07-31 10:16:00,2.4427,2.4428,2.44245,2.4426,280200000.0
2007-07-31 10:17:00,2.44265,2.4427,2.44235,2.44265,246000000.0
2007-07-31 10:18:00,2.4426,2.443,2.4426,2.44285,106700000.0
2007-07-31 10:19:00,2.44285,2.443,2.44275,2.44295,92500000.0
2007-07-31 10:20:00,2.44305,2.4435,2.443,2.4435,235400000.0
2007-07-31 10:21:00,2.4435,2.4443,2.4431,2.44325,588300000.0
2007-07-31 10:22:00,2.44315,2.44325,2.44295,2.4431,346400000.0
2007-07-31 10:23:00,2.44315,2.44325,2.4429,2.4429,332000001.0
2007-07-31 10:24:00,2.4429,2.4431,2.44275,2.443,36900000.0
2007-07-31 10:25:00,2.443,2.443,2.4423,2.4425,219100001.0
2007-07-31 10:26:00,2.44255,2.443,2.44255,2.4429,125000000.0
2007-07-31 10:27:00,2.44285,2.4431,2.44265,2.4429,173100000.0
2007-07-31 10:28:00,2.4429,2.4431,2.4429,2.4431,181400000.0
2007-07-31 10:29:00,2.4431,2.4434,2.443,2.4431,262800000.0
2007-07-31 10:30:00,2.4431,2.4433,2.443,2.4432,262500000.0
2007-07-31 10:31:00,2.4433,2.444,2.4432,2.4439,595500004.0
2007-07-31 10:32:00,2.4439,2.4439,2.44325,2.4437,773200000.0
2007-07-31 10:33:00,2.4437,2.4439,2.4432,2.4437,455100000.0
2007-07-31 10:34:00,2.4439,2.4447,2.4437,2.4446,350699998.0
2007-07-31 10:35:00,2.44465,2.4448,2.4443,2.4446,468900001.0
2007-07-31 10:36:00,2.4446,2.4453,2.4445,2.44495,202200000.0
2007-07-31 10:37:00,2.44495,2.4451,2.4448,2.445,433300002.0
2007-07-31 10:38:00,2.4451,2.4456,2.4447,2.4454,342399999.0
2007-07-31 10:39:00,2.4453,2.4454,2.4452,2.4452,131800000.0
2007-07-31 10:40:00,2.4452,2.4454,2.44475,2.4448,131200000.0
2007-07-31 10:41:00,2.4448,2.4452,2.4447,2.4452,322000003.0
2007-07-31 10:42:00,2.4452,2.4452,2.4448,2.4449,178800000.0
2007-07-31 10:43:00,2.4449,2.4454,2.4449,2.4454,272800000.0
2007-07-31 10:44:00,2.4454,2.4457,2.4454,2.4454,272800000.0
2007-07-31 10:45:00,2.4454,2.4457,2.4452,2.4457,392200000.0
2007-07-31 10:46:00,2.4458,2.446,2.4457,2.446,62100000.0
2007-07-31 10:47:00,2.44585,2.44585,2.4453,2.4458,194100000.0
2007-07-31 10:48:00,2.4458,2.4458,2.4453,2.44565,319200000.0
2007-07-31 10:49:00,2.4456,2.4457,2.44555,2.4457,319900000.0
2007-07-31 10:50:00,2.4457,2.446,2.4457,2.4458,208600000.0
2007-07-31 10:51:00,2.44575,2.4465,2.4456,2.4465,378400000.0
2007-07-31 10:52:00,2.4465,2.4471,2.4464,2.4469,434399997.0
2007-07-31 10:53:00,2.4469,2.447,2.44635,2.4465,209100000.0
2007-07-31 10:54:00,2.4464,2.447,2.4462,2.447,487700006.0
2007-07-31 10:55:00,2.44705,2.4472,2.4468,2.4471,260599998.0
2007-07-31 10:56:00,2.4471,2.4471,2.44625,2.4466,290900000.0
2007-07-31 10:57:00,2.4466,2.4467,2.4464,2.4466,202000000.0
2007-07-31 10:58:00,2.4465,2.44685,2.44645,2.4466,214000000.0
2007-07-31 10:59:00,2.4467,2.4479,2.4465,2.44735,798200002.0
2007-07-31 11:00:00,2.44735,2.4481,2.44735,2.4479,752400001.0
2007-07-31 11:01:00,2.4479,2.4484,2.4476,2.4484,409900000.0
2007-07-31 11:02:00,2.4484,2.4484,2.4479,2.4481,626800000.0
2007-07-31 11:03:00,2.4482,2.4485,2.4481,2.4483,402700000.0
2007-07-31 11:04:00,2.4483,2.4496,2.4483,2.4487,782200000.0
2007-07-31 11:05:00,2.4488,2.4494,2.4483,2.4492,707199999.0
2007-07-31 11:06:00,2.4492,2.4492,2.4484,2.4485,888700002.0
2007-07-31 11:07:00,2.4485,2.4485,2.44815,2.4484,532400000.0
2007-07-31 11:08:00,2.4483,2.4485,2.4477,2.4477,616299998.0
2007-07-31 11:09:00,2.44775,2.4478,2.4468,2.44705,534499999.0
2007-07-31 11:10:00,2.447,2.4486,2.447,2.44845,655199999.0
2007-07-31 11:11:00,2.4484,2.44845,2.4475,2.4478,644099995.0
2007-07-31 11:12:00,2.4478,2.44895,2.4475,2.44845,860700001.0
2007-07-31 11:13:00,2.44845,2.44865,2.4484,2.4484,432900000.0
2007-07-31 11:14:00,2.4484,2.4492,2.4484,2.4488,783300000.0
2007-07-31 11:15:00,2.44875,2.44945,2.4485,2.44945,395600000.0
2007-07-31 11:16:00,2.44945,2.4498,2.449,2.4492,356600000.0
2007-07-31 11:17:00,2.44925,2.4495,2.4489,2.449,198900000.0
2007-07-31 11:18:00,2.44905,2.4491,2.4488,2.4489,150400000.0
2007-07-31 11:19:00,2.4489,2.4493,2.4488,2.44925,395900000.0
2007-07-31 11:20:00,2.44925,2.4494,2.4482,2.4483,1190600004.0
2007-07-31 11:21:00,2.4482,2.4488,2.448,2.4483,801000002.0
2007-07-31 11:22:00,2.4483,2.44835,2.4478,2.44815,953799996.0
2007-07-31 11:23:00,2.4481,2.4486,2.4481,2.4485,222800000.0
2007-07-31 11:24:00,2.4485,2.4488,2.44815,2.4488,423099994.0
2007-07-31 11:25:00,2.4487,2.4489,2.4483,2.4483,803700001.0
2007-07-31 11:26:00,2.44845,2.4486,2.44805,2.44805,247300000.0
2007-07-31 11:27:00,2.448,2.4482,2.44795,2.448,517100003.0
2007-07-31 11:28:00,2.448,2.4483,2.448,2.4483,212700000.0
2007-07-31 11:29:00,2.4481,2.4484,2.4479,2.4479,273899999.0
2007-07-31 11:30:00,2.4479,2.4481,2.4475,2.44765,473300000.0
2007-07-31 11:31:00,2.4478,2.448,2.4476,2.44775,334300000.0
2007-07-31 11:32:00,2.4478,2.4483,2.4477,2.4483,535499998.0
2007-07-31 11:33:00,2.4483,2.44835,2.44815,2.44825,120400000.0
2007-07-31 11:34:00,2.44825,2.4485,2.44785,2.44785,276800000.0
2007-07-31 11:35:00,2.448,2.44825,2.4478,2.4481,253900000.0
2007-07-31 11:36:00,2.4481,2.4483,2.448,2.44815,351700000.0
2007-07-31 11:37:00,2.44815,2.4483,2.44815,2.4482,172400000.0
2007-07-31 11:38:00,2.4482,2.44895,2.4482,2.44865,309300000.0
2007-07-31 11:39:00,2.44865,2.4487,2.4483,2.44835,645000002.0
2007-07-31 11:40:00,2.4484,2.4486,2.4483,2.4483,142500000.0
2007-07-31 11:41:00,2.4485,2.4489,2.4485,2.4487,224100000.0
2007-07-31 11:42:00,2.4487,2.4488,2.4485,2.4486,183600000.0
2007-07-31 11:43:00,2.4486,2.4491,2.4486,2.4491,236800000.0
2007-07-31 11:44:00,2.4491,2.4493,2.449,2.4492,323200000.0
2007-07-31 11:45:00,2.4492,2.4494,2.4489,2.4492,470900001.0
2007-07-31 11:46:00,2.4492,2.4492,2.4489,2.4489,77600000.0
2007-07-31 11:47:00,2.4488,2.4492,2.4488,2.4491,259800000.0
2007-07-31 11:48:00,2.44915,2.4492,2.4488,2.449,197800000.0
2007-07-31 11:49:00,2.4489,2.4489,2.4485,2.4487,348400000.0
2007-07-31 11:50:00,2.4487,2.4489,2.4483,2.4484,256200000.0
2007-07-31 11:51:00,2.4483,2.4483,2.4479,2.448,177500000.0
2007-07-31 11:52:00,2.448,2.4484,2.4479,2.4482,477400004.0
2007-07-31 11:53:00,2.4483,2.4483,2.4479,2.44805,167400000.0
2007-07-31 11:54:00,2.4481,2.4485,2.4479,2.448,435700000.0
2007-07-31 11:55:00,2.4481,2.4484,2.4481,2.44825,144300000.0
2007-07-31 11:56:00,2.44825,2.4486,2.4481,2.4484,86700000.0
2007-07-31 11:57:00,2.4484,2.4484,2.4481,2.4483,155600000.0
2007-07-31 11:58:00,2.4483,2.4486,2.4481,2.4484,192100000.0
2007-07-31 11:59:00,2.4484,2.4484,2.4481,2.4482,56800000.0
2007-07-31 12:00:00,2.4482,2.449,2.4482,2.4489,360400000.0
2007-07-31 12:01:00,2.4486,2.4493,2.4486,2.4493,205600000.0
2007-07-31 12:02:00,2.4492,2.4494,2.4492,2.4493,138000000.0
2007-07-31 12:03:00,2.4493,2.4495,2.4491,2.4495,188800000.0
2007-07-31 12:04:00,2.4495,2.4495,2.4492,2.44935,235500000.0
2007-07-31 12:05:00,2.4493,2.4497,2.44925,2.4495,338099999.0
2007-07-31 12:06:00,2.4493,2.4496,2.4492,2.4494,213900000.0
2007-07-31 12:07:00,2.4495,2.4495,2.4493,2.4495,201000000.0
2007-07-31 12:08:00,2.4495,2.4496,2.4493,2.4495,124000000.0
2007-07-31 12:09:00,2.4494,2.4497,2.4493,2.4496,291900000.0
2007-07-31 12:10:00,2.4495,2.44985,2.4495,2.4498,385500003.0
2007-07-31 12:11:00,2.4498,2.45,2.4496,2.4498,262000000.0
2007-07-31 12:12:00,2.4498,2.4501,2.4495,2.4496,579500006.0
2007-07-31 12:13:00,2.4498,2.4499,2.4497,2.44975,179700000.0
2007-07-31 12:14:00,2.4498,2.4499,2.4495,2.4496,238099997.0
2007-07-31 12:15:00,2.4495,2.4498,2.4495,2.4495,100100000.0
2007-07-31 12:16:00,2.4494,2.4495,2.449,2.44915,472300001.0
2007-07-31 12:17:00,2.4491,2.4493,2.4489,2.4491,435600000.0
2007-07-31 12:18:00,2.4491,2.4495,2.4489,2.4495,353100000.0
2007-07-31 12:19:00,2.4495,2.4495,2.4491,2.4493,325900000.0
2007-07-31 12:20:00,2.44935,2.4495,2.44925,2.4494,273300000.0
2007-07-31 12:21:00,2.4494,2.4495,2.4491,2.4495,298100000.0
2007-07-31 12:22:00,2.4495,2.4497,2.4492,2.4492,417200002.0
2007-07-31 12:23:00,2.4493,2.4493,2.4491,2.44915,120400000.0
2007-07-31 12:24:00,2.4492,2.4492,2.44915,2.44915,5600000.0
2007-07-31 12:25:00,2.4492,2.4495,2.4492,2.4494,151600000.0
2007-07-31 12:26:00,2.4494,2.4497,2.44935,2.4497,112800000.0
2007-07-31 12:27:00,2.4497,2.4498,2.4494,2.4498,137600000.0
2007-07-31 12:28:00,2.4497,2.4497,2.4495,2.4496,78800000.0
2007-07-31 12:29:00,2.4496,2.4496,2.4493,2.4495,344899998.0
2007-07-31 12:30:00,2.4496,2.4496,2.4493,2.4494,151000000.0
2007-07-31 12:31:00,2.4494,2.4496,2.4494,2.4496,96000000.0
2007-07-31 12:32:00,2.4496,2.4497,2.4494,2.4497,77200000.0
2007-07-31 12:33:00,2.4496,2.4497,2.4493,2.4496,246300000.0
2007-07-31 12:34:00,2.4496,2.4499,2.4492,2.4492,258800000.0
2007-07-31 12:35:00,2.44925,2.4494,2.449,2.4492,482800000.0
2007-07-31 12:36:00,2.4493,2.4495,2.449,2.449,140800000.0
2007-07-31 12:37:00,2.449,2.4493,2.4489,2.44925,218700000.0
2007-07-31 12:38:00,2.4492,2.4492,2.44835,2.4487,70800000.0
2007-07-31 12:39:00,2.4484,2.4491,2.4483,2.4491,292500000.0
2007-07-31 12:40:00,2.449,2.4491,2.4485,2.44855,249100000.0
2007-07-31 12:41:00,2.4486,2.44875,2.4484,2.4487,501299999.0
2007-07-31 12:42:00,2.44875,2.4489,2.44845,2.4487,212000000.0
2007-07-31 12:43:00,2.44875,2.44875,2.4484,2.44855,512400002.0
2007-07-31 12:44:00,2.44855,2.44865,2.44835,2.44865,161200000.0
2007-07-31 12:45:00,2.4487,2.449,2.4486,2.4487,184200000.0
2007-07-31 12:46:00,2.4487,2.4489,2.4487,2.4487,282200000.0
2007-07-31 12:47:00,2.4488,2.449,2.4487,2.4487,389000000.0
2007-07-31 12:48:00,2.4487,2.4488,2.4486,2.4487,381700000.0
2007-07-31 12:49:00,2.4487,2.4489,2.4485,2.4486,286700000.0
2007-07-31 12:50:00,2.44865,2.4491,2.4486,2.449,152800000.0
2007-07-31 12:51:00,2.4489,2.4493,2.4489,2.4489,169400000.0
2007-07-31 12:52:00,2.4489,2.4493,2.4487,2.4492,386200000.0
2007-07-31 12:53:00,2.44915,2.4492,2.4488,2.4488,400500000.0
2007-07-31 12:54:00,2.4488,2.4489,2.4486,2.4486,485799997.0
2007-07-31 12:55:00,2.4486,2.4489,2.4484,2.4484,308600000.0
2007-07-31 12:56:00,2.4484,2.4489,2.4483,2.4489,581400004.0
2007-07-31 12:57:00,2.4489,2.4492,2.4488,2.4491,660899999.0
2007-07-31 12:58:00,2.449,2.4493,2.44875,2.4488,853999998.0
2007-07-31 12:59:00,2.4488,2.449,2.4483,2.4485,945500001.0
2007-07-31 13:00:00,2.4485,2.4487,2.4483,2.44855,339300000.0
2007-07-31 13:01:00,2.4487,2.4489,2.4483,2.4486,384199999.0
2007-07-31 13:02:00,2.4486,2.4487,2.4483,2.44845,696799999.0
2007-07-31 13:03:00,2.4485,2.44885,2.4484,2.4488,242800000.0
2007-07-31 13:04:00,2.4488,2.4492,2.4487,2.449,660000000.0
2007-07-31 13:05:00,2.4491,2.4491,2.4483,2.4486,365499999.0
2007-07-31 13:06:00,2.4486,2.4488,2.4485,2.4488,317300000.0
2007-07-31 13:07:00,2.4489,2.4491,2.4488,2.4488,355399999.0
2007-07-31 13:08:00,2.4489,2.449,2.4483,2.4485,370200000.0
2007-07-31 13:09:00,2.4485,2.4487,2.4482,2.4486,176100000.0
2007-07-31 13:10:00,2.4487,2.4489,2.4484,2.4489,531699998.0
2007-07-31 13:11:00,2.4489,2.449,2.4485,2.449,303199999.0
2007-07-31 13:12:00,2.449,2.449,2.4487,2.4489,200300001.0
2007-07-31 13:13:00,2.4489,2.4493,2.44875,2.4493,337600001.0
2007-07-31 13:14:00,2.4493,2.4493,2.4486,2.4488,290600000.0
2007-07-31 13:15:00,2.4488,2.449,2.4487,2.4489,490500001.0
2007-07-31 13:16:00,2.4489,2.4489,2.4485,2.4485,155900000.0
2007-07-31 13:17:00,2.4485,2.4486,2.4482,2.4483,372800001.0
2007-07-31 13:18:00,2.44825,2.4484,2.448,2.44805,422900000.0
2007-07-31 13:19:00,2.44805,2.4482,2.4479,2.4481,339099999.0
2007-07-31 13:20:00,2.448,2.4483,2.448,2.44825,372800000.0
2007-07-31 13:21:00,2.4483,2.4484,2.4477,2.44775,727200000.0
2007-07-31 13:22:00,2.44775,2.4479,2.4473,2.44775,505700000.0
2007-07-31 13:23:00,2.4478,2.4482,2.4478,2.4479,345400000.0
2007-07-31 13:24:00,2.448,2.44855,2.4479,2.4485,379200000.0
2007-07-31 13:25:00,2.4485,2.4486,2.4479,2.4481,195700000.0
2007-07-31 13:26:00,2.4481,2.4481,2.4475,2.4479,235100000.0
2007-07-31 13:27:00,2.44785,2.44795,2.44755,2.4477,588999999.0
2007-07-31 13:28:00,2.44765,2.4484,2.4476,2.4482,613400000.0
2007-07-31 13:29:00,2.4482,2.4483,2.4482,2.4482,264800000.0
2007-07-31 13:30:00,2.4482,2.44855,2.448,2.4483,748099996.0
2007-07-31 13:31:00,2.4482,2.4496,2.4482,2.4496,475099999.0
2007-07-31 13:32:00,2.4496,2.4498,2.4493,2.4494,310600000.0
2007-07-31 13:33:00,2.4494,2.4496,2.44915,2.4492,250000000.0
2007-07-31 13:34:00,2.4492,2.44955,2.4492,2.4494,315799999.0
2007-07-31 13:35:00,2.4494,2.4498,2.4493,2.4497,285700000.0
2007-07-31 13:36:00,2.4497,2.4497,2.4493,2.4494,344199998.0
2007-07-31 13:37:00,2.4494,2.4495,2.4494,2.44945,184800000.0
2007-07-31 13:38:00,2.4494,2.44955,2.4494,2.44955,169200000.0
2007-07-31 13:39:00,2.44955,2.45085,2.44955,2.4508,310000000.0
2007-07-31 13:40:00,2.4508,2.4508,2.4503,2.4505,487200000.0
2007-07-31 13:41:00,2.4505,2.4505,2.4503,2.4505,110000000.0
2007-07-31 13:42:00,2.4505,2.45105,2.45035,2.45105,656400000.0
2007-07-31 13:43:00,2.4511,2.4513,2.45075,2.45085,234400000.0
2007-07-31 13:44:00,2.45085,2.45095,2.4505,2.45085,555500001.0
2007-07-31 13:45:00,2.4508,2.4509,2.4506,2.4506,160800000.0
2007-07-31 13:46:00,2.4507,2.451,2.4506,2.4508,396000002.0
2007-07-31 13:47:00,2.45085,2.4514,2.4507,2.4514,455399997.0
2007-07-31 13:48:00,2.4514,2.45145,2.4508,2.45085,349100003.0
2007-07-31 13:49:00,2.45085,2.451,2.45065,2.45085,177900000.0
2007-07-31 13:50:00,2.45085,2.451,2.4505,2.4507,294600000.0
2007-07-31 13:51:00,2.4507,2.4509,2.4503,2.4505,688999998.0
2007-07-31 13:52:00,2.4505,2.4505,2.45,2.4505,215500000.0
2007-07-31 13:53:00,2.4505,2.4508,2.4504,2.4507,280800000.0
2007-07-31 13:54:00,2.4506,2.4508,2.4506,2.4508,247600000.0
2007-07-31 13:55:00,2.4507,2.4511,2.4506,2.4511,322500000.0
2007-07-31 13:56:00,2.4511,2.4511,2.4505,2.4505,185600000.0
2007-07-31 13:57:00,2.4507,2.4508,2.4505,2.4506,151600000.0
2007-07-31 13:58:00,2.4506,2.4508,2.4505,2.4508,408400000.0
2007-07-31 13:59:00,2.4508,2.45095,2.4504,2.45045,314100002.0
2007-07-31 14:00:00,2.4503,2.4506,2.45,2.45,252900000.0
2007-07-31 14:01:00,2.45,2.4504,2.45,2.4504,84800000.0
2007-07-31 14:02:00,2.4503,2.4504,2.45025,2.45025,142400000.0
2007-07-31 14:03:00,2.45025,2.4505,2.45,2.4503,401199999.0
2007-07-31 14:04:00,2.4503,2.4503,2.45,2.45005,94000000.0
2007-07-31 14:05:00,2.45005,2.45005,2.44965,2.4497,78800000.0
2007-07-31 14:06:00,2.4497,2.45,2.4497,2.44975,128400000.0
2007-07-31 14:07:00,2.4498,2.45,2.4498,2.4498,120400000.0
2007-07-31 14:08:00,2.44985,2.4501,2.44985,2.4501,69600000.0
2007-07-31 14:09:00,2.4501,2.4501,2.4498,2.4499,56800000.0
2007-07-31 14:10:00,2.4498,2.45,2.4497,2.4498,127400000.0
2007-07-31 14:11:00,2.4498,2.4499,2.4498,2.44985,81000000.0
2007-07-31 14:12:00,2.44985,2.44995,2.44975,2.4498,248900000.0
2007-07-31 14:13:00,2.4498,2.45015,2.4497,2.45015,179000000.0
2007-07-31 14:14:00,2.4502,2.4508,2.4502,2.45055,321200000.0
2007-07-31 14:15:00,2.45055,2.4508,2.4503,2.45055,165100000.0
2007-07-31 14:16:00,2.4506,2.45075,2.4503,2.45035,214000000.0
2007-07-31 14:17:00,2.4504,2.4505,2.4503,2.4505,157600000.0
2007-07-31 14:18:00,2.4505,2.4505,2.4501,2.4502,299700000.0
2007-07-31 14:19:00,2.4502,2.4502,2.4495,2.4496,485999999.0
2007-07-31 14:20:00,2.4496,2.4497,2.44875,2.44895,456399999.0
2007-07-31 14:21:00,2.4489,2.4492,2.4488,2.449,326000000.0
2007-07-31 14:22:00,2.449,2.449,2.4485,2.4485,313999999.0
2007-07-31 14:23:00,2.4486,2.44905,2.4486,2.44905,179300000.0
2007-07-31 14:24:00,2.44905,2.44905,2.4485,2.44875,471999999.0
2007-07-31 14:25:00,2.44875,2.4489,2.4483,2.4483,302200000.0
2007-07-31 14:26:00,2.4483,2.4492,2.4481,2.4492,653000000.0
2007-07-31 14:27:00,2.4492,2.4493,2.4487,2.4491,582999999.0
2007-07-31 14:28:00,2.44915,2.4493,2.4489,2.44915,277799999.0
2007-07-31 14:29:00,2.44915,2.44925,2.4478,2.4478,345900000.0
2007-07-31 14:30:00,2.4478,2.4495,2.4473,2.4493,621599999.0
2007-07-31 14:31:00,2.4493,2.44945,2.4489,2.4494,362700000.0
2007-07-31 14:32:00,2.4494,2.4496,2.4492,2.4492,358800000.0
2007-07-31 14:33:00,2.4492,2.4496,2.449,2.44925,450800000.0
2007-07-31 14:34:00,2.44925,2.44925,2.4488,2.44885,391699998.0
2007-07-31 14:35:00,2.4489,2.449,2.4486,2.4486,313400000.0
2007-07-31 14:36:00,2.4486,2.44865,2.4475,2.4479,482500000.0
2007-07-31 14:37:00,2.44785,2.44795,2.44725,2.4477,748000000.0
2007-07-31 14:38:00,2.44765,2.44775,2.4472,2.44735,618399999.0
2007-07-31 14:39:00,2.4474,2.4475,2.4463,2.44645,1231100002.0
2007-07-31 14:40:00,2.4465,2.44765,2.44645,2.4476,824100000.0
2007-07-31 14:41:00,2.4476,2.448,2.4473,2.44785,953500000.0
2007-07-31 14:42:00,2.4478,2.448,2.4477,2.4479,303900000.0
2007-07-31 14:43:00,2.4478,2.448,2.4476,2.448,314300000.0
2007-07-31 14:44:00,2.448,2.44825,2.4479,2.4482,148700000.0
2007-07-31 14:45:00,2.4482,2.44825,2.4476,2.44765,318800000.0
2007-07-31 14:46:00,2.44755,2.4479,2.4474,2.4475,605900000.0
2007-07-31 14:47:00,2.4476,2.44785,2.4474,2.4474,339500000.0
2007-07-31 14:48:00,2.4474,2.4474,2.4469,2.447,547199999.0
2007-07-31 14:49:00,2.447,2.4474,2.4468,2.44735,340700000.0
2007-07-31 14:50:00,2.4473,2.448,2.4471,2.4478,635900000.0
2007-07-31 14:51:00,2.4478,2.4478,2.447,2.4472,921100001.0
2007-07-31 14:52:00,2.4471,2.4474,2.4468,2.4471,482600000.0
2007-07-31 14:53:00,2.44705,2.4475,2.4468,2.4475,730400001.0
2007-07-31 14:54:00,2.4475,2.4479,2.4474,2.4477,643000003.0
2007-07-31 14:55:00,2.4477,2.4483,2.4476,2.4479,428500000.0
2007-07-31 14:56:00,2.4478,2.4479,2.4475,2.4477,435400000.0
2007-07-31 14:57:00,2.4476,2.448,2.4476,2.44775,360500000.0
2007-07-31 14:58:00,2.4477,2.448,2.4474,2.4474,623200002.0
2007-07-31 14:59:00,2.4474,2.448,2.4474,2.4478,758500001.0
2007-07-31 15:00:00,2.4478,2.448,2.4471,2.4471,516100000.0
2007-07-31 15:01:00,2.4472,2.4476,2.4471,2.4473,251500000.0
2007-07-31 15:02:00,2.4472,2.4478,2.447,2.4478,391599999.0
2007-07-31 15:03:00,2.4479,2.4479,2.4473,2.4474,418000000.0
2007-07-31 15:04:00,2.4474,2.4478,2.4474,2.4476,946800001.0
2007-07-31 15:05:00,2.4476,2.4476,2.4465,2.4468,530500000.0
2007-07-31 15:06:00,2.4466,2.4468,2.4463,2.4465,511100000.0
2007-07-31 15:07:00,2.4466,2.4467,2.4459,2.4465,716900000.0
2007-07-31 15:08:00,2.4465,2.4466,2.4459,2.4463,828400000.0
2007-07-31 15:09:00,2.44635,2.44665,2.446,2.4466,820099997.0
2007-07-31 15:10:00,2.4466,2.4471,2.4465,2.447,620400000.0
2007-07-31 15:11:00,2.4469,2.447,2.4466,2.44685,415300001.0
2007-07-31 15:12:00,2.4469,2.4475,2.4469,2.44735,587200000.0
2007-07-31 15:13:00,2.44735,2.44745,2.44715,2.4472,516500000.0
2007-07-31 15:14:00,2.4472,2.44725,2.447,2.447,382600000.0
2007-07-31 15:15:00,2.447,2.447,2.4468,2.4469,80600000.0
2007-07-31 15:16:00,2.44695,2.4471,2.4466,2.4467,345800000.0
2007-07-31 15:17:00,2.44665,2.4468,2.4465,2.4467,112000000.0
2007-07-31 15:18:00,2.4468,2.4469,2.44635,2.44655,409600000.0
2007-07-31 15:19:00,2.44655,2.447,2.4464,2.44665,287000000.0
2007-07-31 15:20:00,2.4466,2.4468,2.4465,2.4466,588700002.0
2007-07-31 15:21:00,2.4467,2.4468,2.44645,2.44645,422299999.0
2007-07-31 15:22:00,2.4464,2.4467,2.4464,2.4465,191600000.0
2007-07-31 15:23:00,2.4465,2.4468,2.4463,2.4468,705900001.0
2007-07-31 15:24:00,2.4468,2.4469,2.4465,2.4465,127800000.0
2007-07-31 15:25:00,2.4465,2.4467,2.44645,2.44665,269500000.0
2007-07-31 15:26:00,2.44665,2.4468,2.44655,2.4466,356800002.0
2007-07-31 15:27:00,2.4468,2.4474,2.44645,2.4473,281099999.0
2007-07-31 15:28:00,2.4473,2.4475,2.4469,2.447,324000000.0
2007-07-31 15:29:00,2.4471,2.4472,2.4468,2.447,370600000.0
2007-07-31 15:30:00,2.4471,2.44725,2.4468,2.4469,556300000.0
2007-07-31 15:31:00,2.447,2.4475,2.4469,2.4474,981499998.0
2007-07-31 15:32:00,2.4475,2.4481,2.4472,2.44745,847700004.0
2007-07-31 15:33:00,2.4474,2.4477,2.4473,2.4475,569900002.0
2007-07-31 15:34:00,2.4475,2.4478,2.44735,2.4476,572600001.0
2007-07-31 15:35:00,2.4476,2.4481,2.4475,2.4478,706900000.0
2007-07-31 15:36:00,2.4478,2.448,2.4476,2.4479,494000000.0
2007-07-31 15:37:00,2.4478,2.4479,2.4475,2.44765,321600002.0
2007-07-31 15:38:00,2.4477,2.4478,2.4474,2.4474,433599993.0
2007-07-31 15:39:00,2.4475,2.4478,2.4474,2.4477,255300000.0
2007-07-31 15:40:00,2.44775,2.4478,2.44725,2.4474,336900000.0
2007-07-31 15:41:00,2.4474,2.4476,2.44715,2.4476,447099999.0
2007-07-31 15:42:00,2.4476,2.4477,2.4468,2.4475,768300000.0
2007-07-31 15:43:00,2.4474,2.4476,2.4471,2.4472,453599999.0
2007-07-31 15:44:00,2.4473,2.4476,2.4468,2.4473,375200000.0
2007-07-31 15:45:00,2.4473,2.4478,2.4471,2.4478,394700000.0
2007-07-31 15:46:00,2.4478,2.4479,2.4473,2.4474,450200000.0
2007-07-31 15:47:00,2.4473,2.4476,2.4472,2.4476,568999998.0
2007-07-31 15:48:00,2.4475,2.4478,2.4475,2.4476,420500002.0
2007-07-31 15:49:00,2.4476,2.4477,2.4473,2.4474,615600000.0
2007-07-31 15:50:00,2.4474,2.4476,2.4473,2.4476,309700000.0
2007-07-31 15:51:00,2.4478,2.4478,2.44725,2.4474,457100000.0
2007-07-31 15:52:00,2.4475,2.4476,2.4469,2.4473,510599999.0
2007-07-31 15:53:00,2.4473,2.4475,2.447,2.4473,531600000.0
2007-07-31 15:54:00,2.4473,2.4475,2.4471,2.4474,484000000.0
2007-07-31 15:55:00,2.4474,2.4474,2.4471,2.4472,501000000.0
2007-07-31 15:56:00,2.4472,2.4473,2.4468,2.4472,1293999996.0
2007-07-31 15:57:00,2.4472,2.4476,2.4472,2.44725,462499995.0
2007-07-31 15:58:00,2.4472,2.4474,2.447,2.4474,421899998.0
2007-07-31 15:59:00,2.4474,2.4474,2.4455,2.4471,730899999.0
2007-07-31 16:00:00,2.4471,2.4471,2.44645,2.4468,917000001.0
2007-07-31 16:01:00,2.4468,2.4473,2.4466,2.4469,902099999.0
2007-07-31 16:02:00,2.4469,2.447,2.4467,2.4468,941100000.0
2007-07-31 16:03:00,2.4468,2.4471,2.44675,2.4469,692400001.0
2007-07-31 16:04:00,2.44685,2.4472,2.44675,2.4469,572800000.0
2007-07-31 16:05:00,2.447,2.4473,2.44675,2.4469,475200000.0
2007-07-31 16:06:00,2.44695,2.447,2.4465,2.4468,410000000.0
2007-07-31 16:07:00,2.4468,2.447,2.4463,2.44635,412700000.0
2007-07-31 16:08:00,2.4463,2.44645,2.4459,2.44595,457800000.0
2007-07-31 16:09:00,2.4461,2.4468,2.446,2.4464,1098300004.0
2007-07-31 16:10:00,2.4464,2.4469,2.446,2.44635,767699999.0
2007-07-31 16:11:00,2.4464,2.4465,2.4458,2.4462,515400000.0
2007-07-31 16:12:00,2.4462,2.4462,2.4456,2.4456,963000004.0
2007-07-31 16:13:00,2.4455,2.4461,2.4455,2.4459,1007000001.0
2007-07-31 16:14:00,2.4459,2.4465,2.4458,2.4463,965599998.0
2007-07-31 16:15:00,2.4463,2.4466,2.4459,2.4459,666699999.0
2007-07-31 16:16:00,2.446,2.4467,2.446,2.44645,806699997.0
2007-07-31 16:17:00,2.4464,2.44655,2.4461,2.4464,782400000.0
2007-07-31 16:18:00,2.4464,2.4465,2.4462,2.4463,616999998.0
2007-07-31 16:19:00,2.4463,2.4464,2.4461,2.4463,546100003.0
2007-07-31 16:20:00,2.4464,2.447,2.4462,2.4469,715699999.0
2007-07-31 16:21:00,2.4469,2.44755,2.4469,2.4471,777799999.0
2007-07-31 16:22:00,2.4471,2.4473,2.44645,2.4467,1054400001.0
2007-07-31 16:23:00,2.4467,2.4468,2.4462,2.4463,1416200002.0
2007-07-31 16:24:00,2.4464,2.4469,2.4464,2.4469,848200000.0
2007-07-31 16:25:00,2.4469,2.4471,2.4465,2.4471,713200001.0
2007-07-31 16:26:00,2.447,2.4471,2.4463,2.4464,744200002.0
2007-07-31 16:27:00,2.4464,2.4466,2.44605,2.4461,1083500000.0
2007-07-31 16:28:00,2.4461,2.4466,2.446,2.4463,741799998.0
2007-07-31 16:29:00,2.4463,2.4466,2.446,2.446,494599999.0
2007-07-31 16:30:00,2.4459,2.4465,2.4458,2.4461,991100001.0
2007-07-31 16:31:00,2.4461,2.4469,2.4461,2.4465,882399994.0
2007-07-31 16:32:00,2.44655,2.4467,2.4462,2.44625,571799998.0
2007-07-31 16:33:00,2.44625,2.4466,2.446,2.4464,606100000.0
2007-07-31 16:34:00,2.4464,2.4467,2.446,2.4464,947399998.0
2007-07-31 16:35:00,2.4467,2.4472,2.4464,2.447,713400000.0
2007-07-31 16:36:00,2.447,2.4477,2.4468,2.4468,915700000.0
2007-07-31 16:37:00,2.44685,2.4473,2.4467,2.4472,658600001.0
2007-07-31 16:38:00,2.4472,2.4476,2.44705,2.4474,552299998.0
2007-07-31 16:39:00,2.4474,2.4476,2.4471,2.4475,853100003.0
2007-07-31 16:40:00,2.4475,2.4475,2.4467,2.44715,877100001.0
2007-07-31 16:41:00,2.4471,2.4475,2.4469,2.44715,498300000.0
2007-07-31 16:42:00,2.44715,2.4475,2.447,2.4475,540700000.0
2007-07-31 16:43:00,2.4475,2.4475,2.4466,2.447,857600000.0
2007-07-31 16:44:00,2.4469,2.4475,2.4468,2.4475,522300001.0
2007-07-31 16:45:00,2.4475,2.4478,2.447,2.447,789900000.0
2007-07-31 16:46:00,2.447,2.4475,2.4463,2.4465,869700002.0
2007-07-31 16:47:00,2.44645,2.447,2.4462,2.4466,1009399997.0
2007-07-31 16:48:00,2.4465,2.4472,2.4461,2.4463,1075399999.0
2007-07-31 16:49:00,2.4463,2.4465,2.44575,2.4463,1127800002.0
2007-07-31 16:50:00,2.4463,2.4466,2.4462,2.4463,1050700001.0
2007-07-31 16:51:00,2.4463,2.4464,2.4455,2.4459,1152000003.0
2007-07-31 16:52:00,2.44595,2.4461,2.445,2.4453,752100002.0
2007-07-31 16:53:00,2.4453,2.4454,2.4446,2.4449,681500001.0
2007-07-31 16:54:00,2.4448,2.445,2.4442,2.4447,648699999.0
2007-07-31 16:55:00,2.44485,2.4456,2.4445,2.4451,1299499999.0
2007-07-31 16:56:00,2.4451,2.4454,2.4446,2.44515,938400002.0
2007-07-31 16:57:00,2.44515,2.44575,2.44495,2.44575,761800000.0
2007-07-31 16:58:00,2.44575,2.4458,2.4446,2.44495,523600000.0
2007-07-31 16:59:00,2.445,2.445,2.444,2.445,1098099999.0
2007-07-31 17:00:00,2.445,2.44505,2.444,2.4443,1391100001.0
2007-07-31 17:01:00,2.4443,2.445,2.4442,2.4449,1292199995.0
2007-07-31 17:02:00,2.4449,2.4454,2.4449,2.445,1027999994.0
2007-07-31 17:03:00,2.44495,2.4458,2.44495,2.4455,792999995.0
2007-07-31 17:04:00,2.44555,2.4458,2.4451,2.4452,964299999.0
2007-07-31 17:05:00,2.4452,2.4454,2.4447,2.4454,333200000.0
2007-07-31 17:06:00,2.4453,2.4456,2.4452,2.44545,547800000.0
2007-07-31 17:07:00,2.44545,2.4455,2.445,2.4451,638900000.0
2007-07-31 17:08:00,2.4451,2.44565,2.4451,2.4453,880899998.0
2007-07-31 17:09:00,2.4453,2.44585,2.4448,2.44585,537200000.0
2007-07-31 17:10:00,2.44585,2.446,2.4453,2.4459,1385599997.0
2007-07-31 17:11:00,2.4461,2.4466,2.44605,2.4461,1006800002.0
2007-07-31 17:12:00,2.4461,2.44665,2.4461,2.44625,724500001.0
2007-07-31 17:13:00,2.44625,2.4463,2.4457,2.4459,646300001.0
2007-07-31 17:14:00,2.4458,2.4463,2.4457,2.4462,459399999.0
2007-07-31 17:15:00,2.44615,2.4463,2.4458,2.44615,197200000.0
2007-07-31 17:16:00,2.44615,2.4462,2.4456,2.4459,308300000.0
2007-07-31 17:17:00,2.4459,2.4459,2.4451,2.4452,1050099999.0
2007-07-31 17:18:00,2.4452,2.4455,2.4451,2.44535,498600000.0
2007-07-31 17:19:00,2.44535,2.44585,2.4452,2.4457,519000003.0
2007-07-31 17:20:00,2.4457,2.4459,2.44555,2.4458,285599999.0
2007-07-31 17:21:00,2.4458,2.44595,2.4457,2.4459,189600000.0
2007-07-31 17:22:00,2.44575,2.4459,2.4452,2.44535,525200001.0
2007-07-31 17:23:00,2.44535,2.44535,2.4445,2.4446,447399999.0
2007-07-31 17:24:00,2.44455,2.4451,2.4444,2.4451,828900004.0
2007-07-31 17:25:00,2.4451,2.4451,2.4446,2.4447,411500000.0
2007-07-31 17:26:00,2.4447,2.4448,2.444,2.4446,504400002.0
2007-07-31 17:27:00,2.4445,2.4452,2.4444,2.4452,356400000.0
2007-07-31 17:28:00,2.4452,2.44525,2.4444,2.4446,572800001.0
2007-07-31 17:29:00,2.4445,2.4452,2.4445,2.445,638200003.0
2007-07-31 17:30:00,2.44495,2.44515,2.4448,2.4449,453200000.0
2007-07-31 17:31:00,2.4449,2.445,2.444,2.4446,601600000.0
2007-07-31 17:32:00,2.4446,2.445,2.4444,2.4448,780100000.0
2007-07-31 17:33:00,2.4448,2.4452,2.4447,2.445,735100004.0
2007-07-31 17:34:00,2.445,2.4461,2.445,2.4455,491600000.0
2007-07-31 17:35:00,2.4457,2.4463,2.4455,2.4462,981300001.0
2007-07-31 17:36:00,2.4462,2.4463,2.446,2.446,564300003.0
2007-07-31 17:37:00,2.446,2.4465,2.4459,2.4461,295200000.0
2007-07-31 17:38:00,2.4461,2.4465,2.4459,2.4459,877000007.0
2007-07-31 17:39:00,2.4459,2.4461,2.4457,2.4458,497200000.0
2007-07-31 17:40:00,2.4458,2.4462,2.4455,2.4459,717000000.0
2007-07-31 17:41:00,2.4461,2.4465,2.44595,2.446,562300000.0
2007-07-31 17:42:00,2.44595,2.4461,2.44575,2.446,243600001.0
2007-07-31 17:43:00,2.446,2.4462,2.4459,2.4461,516000000.0
2007-07-31 17:44:00,2.4461,2.4464,2.446,2.4463,564700000.0
2007-07-31 17:45:00,2.4463,2.4465,2.4461,2.4463,660400000.0
2007-07-31 17:46:00,2.4463,2.4476,2.4463,2.4474,1201500001.0
2007-07-31 17:47:00,2.44735,2.4478,2.44695,2.4476,704800000.0
2007-07-31 17:48:00,2.4476,2.4478,2.447,2.4472,630599999.0
2007-07-31 17:49:00,2.4472,2.4474,2.4469,2.4471,268700000.0
2007-07-31 17:50:00,2.4471,2.4473,2.4466,2.4466,545199999.0
2007-07-31 17:51:00,2.4467,2.4475,2.4466,2.4475,599600001.0
2007-07-31 17:52:00,2.4475,2.448,2.4471,2.4478,902300001.0
2007-07-31 17:53:00,2.4479,2.4482,2.4478,2.4479,475600000.0
2007-07-31 17:54:00,2.4479,2.4483,2.4475,2.4478,851000004.0
2007-07-31 17:55:00,2.4479,2.4479,2.4475,2.4479,310299999.0
2007-07-31 17:56:00,2.4479,2.4479,2.447,2.4471,613399999.0
2007-07-31 17:57:00,2.4471,2.4476,2.4471,2.4476,312800000.0
2007-07-31 17:58:00,2.4476,2.4478,2.4473,2.44745,522900000.0
2007-07-31 17:59:00,2.4476,2.4478,2.4473,2.4476,566100000.0
2007-07-31 18:00:00,2.4476,2.4479,2.44725,2.4479,661900000.0
2007-07-31 18:01:00,2.4479,2.4479,2.4469,2.44715,583500000.0
2007-07-31 18:02:00,2.4471,2.4478,2.44705,2.4475,434900001.0
2007-07-31 18:03:00,2.4475,2.4476,2.4472,2.4472,512800000.0
2007-07-31 18:04:00,2.4472,2.4472,2.44695,2.447,281500000.0
2007-07-31 18:05:00,2.4469,2.4471,2.4467,2.4469,244000000.0
2007-07-31 18:06:00,2.4469,2.44705,2.4466,2.4468,318199999.0
2007-07-31 18:07:00,2.4467,2.447,2.4464,2.4468,403700000.0
2007-07-31 18:08:00,2.4468,2.4471,2.4463,2.44635,448599999.0
2007-07-31 18:09:00,2.44635,2.4465,2.4462,2.44645,238800000.0
2007-07-31 18:10:00,2.4465,2.44655,2.4464,2.4464,173200000.0
2007-07-31 18:11:00,2.4464,2.4464,2.4462,2.44635,298400000.0
2007-07-31 18:12:00,2.4463,2.4464,2.4462,2.4462,177700000.0
2007-07-31 18:13:00,2.4463,2.4464,2.446,2.4462,184800000.0
2007-07-31 18:14:00,2.4463,2.4465,2.4462,2.4463,182700000.0
2007-07-31 18:15:00,2.4463,2.4464,2.4458,2.44615,259400000.0
2007-07-31 18:16:00,2.4461,2.4464,2.446,2.4462,172700000.0
2007-07-31 18:17:00,2.4462,2.4464,2.4459,2.44625,505300000.0
2007-07-31 18:18:00,2.44625,2.4465,2.44615,2.4465,362100000.0
2007-07-31 18:19:00,2.4465,2.4467,2.4465,2.4465,79800000.0
2007-07-31 18:20:00,2.4465,2.4466,2.4465,2.4466,92800000.0
2007-07-31 18:21:00,2.4466,2.447,2.4466,2.4467,242400000.0
2007-07-31 18:22:00,2.4467,2.4468,2.4464,2.4468,238400000.0
2007-07-31 18:23:00,2.4468,2.4469,2.4467,2.4467,376900000.0
2007-07-31 18:24:00,2.4469,2.447,2.4466,2.4469,502400000.0
2007-07-31 18:25:00,2.44685,2.4471,2.4467,2.4469,168400000.0
2007-07-31 18:26:00,2.4469,2.4471,2.4464,2.4468,735599998.0
2007-07-31 18:27:00,2.4469,2.4469,2.4467,2.4468,166800000.0
2007-07-31 18:28:00,2.4469,2.44695,2.4469,2.4469,90800000.0
2007-07-31 18:29:00,2.4469,2.4471,2.4468,2.4471,195600000.0
2007-07-31 18:30:00,2.4471,2.4473,2.4469,2.4473,98800000.0
2007-07-31 18:31:00,2.4474,2.4475,2.4472,2.44745,160400000.0
2007-07-31 18:32:00,2.44735,2.4486,2.44735,2.4484,909699999.0
2007-07-31 18:33:00,2.4484,2.4494,2.4484,2.4491,1024300001.0
2007-07-31 18:34:00,2.4491,2.4498,2.4489,2.44905,707400000.0
2007-07-31 18:35:00,2.44905,2.4491,2.4485,2.44885,868200000.0
2007-07-31 18:36:00,2.44885,2.4493,2.4487,2.44925,848700000.0
2007-07-31 18:37:00,2.44925,2.4504,2.4492,2.45,831600000.0
2007-07-31 18:38:00,2.45,2.4504,2.4497,2.4499,248400000.0
2007-07-31 18:39:00,2.4498,2.44985,2.4495,2.4496,216000000.0
2007-07-31 18:40:00,2.4496,2.4497,2.4495,2.4496,149600000.0
2007-07-31 18:41:00,2.4496,2.4498,2.4491,2.44945,292800000.0
2007-07-31 18:42:00,2.44945,2.44975,2.4492,2.44975,345700000.0
2007-07-31 18:43:00,2.4497,2.4499,2.4496,2.4498,147600000.0
2007-07-31 18:44:00,2.4498,2.45,2.4497,2.44985,137200000.0
2007-07-31 18:45:00,2.4499,2.4499,2.4495,2.4499,449100002.0
2007-07-31 18:46:00,2.4499,2.4499,2.4494,2.4495,275100000.0
2007-07-31 18:47:00,2.4495,2.4495,2.449,2.4492,317799998.0
2007-07-31 18:48:00,2.4493,2.4494,2.449,2.44905,261300000.0
2007-07-31 18:49:00,2.4491,2.44915,2.4489,2.4491,191200000.0
2007-07-31 18:50:00,2.44915,2.4494,2.4488,2.4491,435900000.0
2007-07-31 18:51:00,2.4491,2.4494,2.4489,2.4493,555800000.0
2007-07-31 18:52:00,2.4493,2.4493,2.4491,2.4491,220800000.0
2007-07-31 18:53:00,2.44915,2.4493,2.4487,2.4489,465600000.0
2007-07-31 18:54:00,2.4489,2.4491,2.4487,2.4491,439200000.0
2007-07-31 18:55:00,2.4491,2.4494,2.4488,2.4494,489000000.0
2007-07-31 18:56:00,2.44935,2.4499,2.4493,2.44965,362200000.0
2007-07-31 18:57:00,2.44965,2.4499,2.4495,2.44975,253600000.0
2007-07-31 18:58:00,2.44975,2.4501,2.4495,2.4499,551600001.0
2007-07-31 18:59:00,2.4499,2.4502,2.4499,2.45005,391600000.0
2007-07-31 19:00:00,2.45005,2.4502,2.44975,2.4499,673100000.0
2007-07-31 19:01:00,2.4499,2.4502,2.44945,2.4497,659200000.0
2007-07-31 19:02:00,2.4497,2.45,2.4492,2.4493,256100000.0
2007-07-31 19:03:00,2.4493,2.4494,2.4493,2.4493,202000000.0
2007-07-31 19:04:00,2.4493,2.4493,2.4493,2.4493,40000000.0
2007-07-31 19:05:00,2.4493,2.4494,2.4492,2.4494,223400000.0
2007-07-31 19:06:00,2.4494,2.4497,2.4492,2.4496,594300000.0
2007-07-31 19:07:00,2.4496,2.4499,2.44955,2.4497,185800000.0
2007-07-31 19:08:00,2.4497,2.4497,2.44865,2.449,625900001.0
2007-07-31 19:09:00,2.449,2.4493,2.4488,2.44895,218400000.0
2007-07-31 19:10:00,2.4489,2.4491,2.4487,2.4487,268800000.0
2007-07-31 19:11:00,2.4486,2.4492,2.4486,2.4489,316000000.0
2007-07-31 19:12:00,2.4489,2.4494,2.4487,2.4493,318500001.0
2007-07-31 19:13:00,2.4494,2.4498,2.4493,2.4498,179200000.0
2007-07-31 19:14:00,2.4498,2.4498,2.44945,2.4495,262800000.0
2007-07-31 19:15:00,2.4495,2.4496,2.4491,2.4492,236400000.0
2007-07-31 19:16:00,2.4493,2.4494,2.4491,2.44915,244299999.0
2007-07-31 19:17:00,2.4491,2.44935,2.4488,2.4489,153700000.0
2007-07-31 19:18:00,2.44885,2.4492,2.44885,2.44915,207600000.0
2007-07-31 19:19:00,2.4491,2.44945,2.4491,2.44945,182000000.0
2007-07-31 19:20:00,2.44945,2.44945,2.449,2.4492,78400000.0
2007-07-31 19:21:00,2.44925,2.4496,2.4492,2.4496,74000000.0
2007-07-31 19:22:00,2.4496,2.4496,2.4491,2.4492,146000000.0
2007-07-31 19:23:00,2.4492,2.4494,2.449,2.4493,135200000.0
2007-07-31 19:24:00,2.4493,2.44935,2.4489,2.4489,254800000.0
2007-07-31 19:25:00,2.4489,2.4489,2.4489,2.4489,23200000.0
2007-07-31 19:26:00,2.4489,2.449,2.4489,2.4489,52000000.0
2007-07-31 19:27:00,2.4489,2.449,2.4487,2.4488,157600000.0
2007-07-31 19:28:00,2.4488,2.4488,2.4485,2.44865,177600000.0
2007-07-31 19:29:00,2.44865,2.44875,2.4486,2.4487,79300000.0
2007-07-31 19:30:00,2.44875,2.44905,2.4487,2.44895,58000000.0
2007-07-31 19:31:00,2.449,2.4492,2.4488,2.449,146000000.0
2007-07-31 19:32:00,2.449,2.4491,2.4487,2.4489,120400000.0
2007-07-31 19:33:00,2.4489,2.4489,2.4486,2.4486,56700000.0
2007-07-31 19:34:00,2.4486,2.4489,2.4486,2.4487,35600000.0
2007-07-31 19:35:00,2.4486,2.449,2.4486,2.4487,81600000.0
2007-07-31 19:36:00,2.4487,2.4488,2.4487,2.4488,10400000.0
2007-07-31 19:37:00,2.449,2.449,2.4487,2.449,139800001.0
2007-07-31 19:38:00,2.449,2.449,2.4488,2.449,106800000.0
2007-07-31 19:39:00,2.449,2.4491,2.4488,2.4488,86400000.0
2007-07-31 19:40:00,2.4488,2.4491,2.4488,2.4489,56000000.0
2007-07-31 19:41:00,2.4489,2.4489,2.4489,2.4489,14400000.0
2007-07-31 19:42:00,2.4489,2.4491,2.4486,2.4486,280900000.0
2007-07-31 19:43:00,2.4487,2.4489,2.4487,2.4487,199600000.0
2007-07-31 19:44:00,2.4488,2.4489,2.4484,2.4485,299700000.0
2007-07-31 19:45:00,2.4485,2.4488,2.4481,2.4483,693399998.0
2007-07-31 19:46:00,2.4483,2.4489,2.4483,2.4485,609300000.0
2007-07-31 19:47:00,2.4486,2.4488,2.4483,2.44845,479199998.0
2007-07-31 19:48:00,2.44845,2.4492,2.44845,2.4492,227799999.0
2007-07-31 19:49:00,2.4493,2.4494,2.4489,2.44915,262000000.0
2007-07-31 19:50:00,2.44915,2.44935,2.4488,2.4493,265600000.0
2007-07-31 19:51:00,2.44935,2.4495,2.4491,2.4493,184000000.0
2007-07-31 19:52:00,2.4493,2.44955,2.4487,2.44945,528900000.0
2007-07-31 19:53:00,2.4495,2.44955,2.44885,2.4491,329100000.0
2007-07-31 19:54:00,2.44905,2.4494,2.4487,2.4489,451000000.0
2007-07-31 19:55:00,2.4489,2.44895,2.4483,2.4487,452600000.0
2007-07-31 19:56:00,2.4487,2.4487,2.4482,2.44865,538000000.0
2007-07-31 19:57:00,2.44865,2.44875,2.4484,2.44855,316100003.0
2007-07-31 19:58:00,2.44855,2.4487,2.4484,2.4487,145100000.0
2007-07-31 19:59:00,2.4487,2.44895,2.4486,2.4489,320900000.0
2007-07-31 20:00:00,2.44885,2.44895,2.44815,2.44875,423400000.0
2007-07-31 20:01:00,2.4487,2.44885,2.4485,2.4488,252900000.0
2007-07-31 20:02:00,2.4488,2.4489,2.4487,2.4488,94400000.0
2007-07-31 20:03:00,2.44875,2.4495,2.4486,2.4492,550300000.0
2007-07-31 20:04:00,2.44925,2.4495,2.4492,2.4493,376000000.0
2007-07-31 20:05:00,2.4493,2.4493,2.4488,2.44905,408299999.0
2007-07-31 20:06:00,2.449,2.44915,2.4488,2.4489,644100000.0
2007-07-31 20:07:00,2.4489,2.4489,2.4485,2.4485,599500000.0
2007-07-31 20:08:00,2.4485,2.4485,2.44815,2.44825,387099999.0
2007-07-31 20:09:00,2.4482,2.4485,2.44805,2.4482,349900000.0
2007-07-31 20:10:00,2.4482,2.4486,2.44815,2.4485,636000001.0
2007-07-31 20:11:00,2.4485,2.44865,2.4483,2.4485,270400000.0
2007-07-31 20:12:00,2.4486,2.4487,2.4484,2.44855,291800000.0
2007-07-31 20:13:00,2.44855,2.4487,2.4482,2.44855,344800000.0
2007-07-31 20:14:00,2.4486,2.4487,2.4485,2.4486,223200000.0
2007-07-31 20:15:00,2.4486,2.44895,2.4484,2.4489,566799999.0
2007-07-31 20:16:00,2.4489,2.4492,2.44875,2.4489,491800004.0
2007-07-31 20:17:00,2.44885,2.449,2.4487,2.4488,336000002.0
2007-07-31 20:18:00,2.44875,2.4489,2.4485,2.4486,110000000.0
2007-07-31 20:19:00,2.4486,2.44885,2.4486,2.4488,261600000.0
2007-07-31 20:20:00,2.4488,2.4488,2.4486,2.4486,203000000.0
2007-07-31 20:21:00,2.44865,2.4488,2.4483,2.4486,159800000.0
2007-07-31 20:22:00,2.44865,2.4487,2.44835,2.44855,273600000.0
2007-07-31 20:23:00,2.4485,2.44855,2.4484,2.4485,247800001.0
2007-07-31 20:24:00,2.4485,2.44865,2.4485,2.4486,232800000.0
2007-07-31 20:25:00,2.4486,2.4486,2.4479,2.4479,537100001.0
2007-07-31 20:26:00,2.4479,2.4479,2.4475,2.44755,332200000.0
2007-07-31 20:27:00,2.4475,2.4477,2.4472,2.4474,691500001.0
2007-07-31 20:28:00,2.4474,2.4477,2.4473,2.4474,370800000.0
2007-07-31 20:29:00,2.4474,2.4475,2.447,2.447,236000000.0
2007-07-31 20:30:00,2.447,2.4475,2.44675,2.4468,380700000.0
2007-07-31 20:31:00,2.4468,2.4472,2.4468,2.44715,431600000.0
2007-07-31 20:32:00,2.44715,2.4476,2.4468,2.4471,413600000.0
2007-07-31 20:33:00,2.4472,2.4473,2.4468,2.4471,435599999.0
2007-07-31 20:34:00,2.4471,2.4471,2.4469,2.4469,488800000.0
2007-07-31 20:35:00,2.447,2.4471,2.4469,2.4471,485600000.0
2007-07-31 20:36:00,2.4473,2.4474,2.44705,2.4472,331200000.0
2007-07-31 20:37:00,2.4472,2.44745,2.447,2.4472,423100000.0
2007-07-31 20:38:00,2.44725,2.44725,2.4466,2.4468,828200000.0
2007-07-31 20:39:00,2.44675,2.4468,2.44645,2.44665,457600000.0
2007-07-31 20:40:00,2.4467,2.447,2.44655,2.4467,739899999.0
2007-07-31 20:41:00,2.4467,2.44695,2.4466,2.4469,228800000.0
2007-07-31 20:42:00,2.44695,2.4471,2.4468,2.4469,223200000.0
2007-07-31 20:43:00,2.4469,2.4471,2.4468,2.4468,201600000.0
2007-07-31 20:44:00,2.4467,2.4468,2.4465,2.4465,416000000.0
2007-07-31 20:45:00,2.4465,2.4466,2.4464,2.4464,368000000.0
2007-07-31 20:46:00,2.4465,2.4466,2.4464,2.4466,247200000.0
2007-07-31 20:47:00,2.4466,2.4466,2.4463,2.44635,447199999.0
2007-07-31 20:48:00,2.44635,2.4466,2.4462,2.44655,420000000.0
2007-07-31 20:49:00,2.44655,2.44675,2.4462,2.44655,518700000.0
2007-07-31 20:50:00,2.4465,2.4468,2.4462,2.4464,337199999.0
2007-07-31 20:51:00,2.4463,2.44695,2.4463,2.4467,279900000.0
2007-07-31 20:52:00,2.4467,2.44705,2.4465,2.44665,597000001.0
2007-07-31 20:53:00,2.4467,2.44685,2.4461,2.4463,609400000.0
2007-07-31 20:54:00,2.4463,2.4464,2.4462,2.4463,333400000.0
2007-07-31 20:55:00,2.44625,2.4464,2.446,2.4461,509300000.0
2007-07-31 20:56:00,2.4461,2.44625,2.4458,2.4459,667000000.0
2007-07-31 20:57:00,2.4458,2.4466,2.4458,2.4466,421500000.0
2007-07-31 20:58:00,2.44655,2.4467,2.446,2.44625,432800000.0
2007-07-31 20:59:00,2.44625,2.4465,2.4457,2.446,960400000.0
2007-07-31 21:00:00,2.446,2.44615,2.4456,2.446,558300000.0
2007-07-31 21:01:00,2.446,2.4464,2.44595,2.4464,217700000.0
2007-07-31 21:02:00,2.4464,2.4469,2.4464,2.4466,342100001.0
2007-07-31 21:03:00,2.4466,2.4466,2.4458,2.4463,329600000.0
2007-07-31 21:04:00,2.4464,2.4465,2.4459,2.4461,572200001.0
2007-07-31 21:05:00,2.4461,2.4463,2.4461,2.4462,58400000.0
2007-07-31 21:06:00,2.4462,2.4462,2.4462,2.4462,7200000.0
2007-07-31 21:07:00,2.4462,2.4464,2.4461,2.4463,115400000.0
2007-07-31 21:08:00,2.4461,2.44645,2.4461,2.4464,89600000.0
2007-07-31 21:09:00,2.44635,2.4469,2.44635,2.4469,182000000.0
2007-07-31 21:10:00,2.4469,2.44705,2.44685,2.44705,88800000.0
2007-07-31 21:11:00,2.4472,2.44725,2.4469,2.447,149900000.0
2007-07-31 21:12:00,2.44695,2.447,2.4469,2.4469,100000000.0
2007-07-31 21:13:00,2.4469,2.447,2.4467,2.44695,286800000.0
2007-07-31 21:14:00,2.44695,2.4471,2.4467,2.4468,332000000.0
2007-07-31 21:15:00,2.4468,2.447,2.4467,2.4468,133900000.0
2007-07-31 21:16:00,2.4468,2.4468,2.4457,2.4457,447200000.0
2007-07-31 21:17:00,2.4457,2.44575,2.4449,2.4451,384400001.0
2007-07-31 21:18:00,2.4453,2.44545,2.44495,2.4451,214100000.0
2007-07-31 21:19:00,2.4452,2.44535,2.4448,2.4451,279000000.0
2007-07-31 21:20:00,2.44515,2.4452,2.4443,2.4448,365400000.0
2007-07-31 21:21:00,2.44495,2.44505,2.4442,2.4442,430500001.0
2007-07-31 21:22:00,2.4442,2.4448,2.444,2.4445,573700000.0
2007-07-31 21:23:00,2.4445,2.445,2.4444,2.4448,329800000.0
2007-07-31 21:24:00,2.4448,2.4449,2.4446,2.4447,115600000.0
2007-07-31 21:25:00,2.4447,2.4447,2.4444,2.4445,147000000.0
2007-07-31 21:26:00,2.44455,2.4447,2.44455,2.4447,92400000.0
2007-07-31 21:27:00,2.44465,2.4452,2.4445,2.445,300700000.0
2007-07-31 21:28:00,2.4451,2.4459,2.445,2.4456,288700000.0
2007-07-31 21:29:00,2.4457,2.4461,2.4456,2.4457,129300000.0
2007-07-31 21:30:00,2.4457,2.4457,2.4452,2.4453,103800000.0
2007-07-31 21:31:00,2.44535,2.44535,2.4446,2.4446,264400000.0
2007-07-31 21:32:00,2.4446,2.4448,2.44455,2.4448,56000000.0
2007-07-31 21:33:00,2.44485,2.44535,2.4448,2.4451,319800000.0
2007-07-31 21:34:00,2.4451,2.44515,2.44465,2.4447,247300000.0
2007-07-31 21:35:00,2.4447,2.44475,2.4439,2.4439,510800000.0
2007-07-31 21:36:00,2.44385,2.44405,2.44375,2.44395,215000000.0
2007-07-31 21:37:00,2.4439,2.44405,2.4434,2.4439,422300000.0
2007-07-31 21:38:00,2.4439,2.4439,2.44355,2.4439,48800000.0
2007-07-31 21:39:00,2.4439,2.4439,2.44355,2.44355,63200000.0
2007-07-31 21:40:00,2.44355,2.44355,2.44305,2.4435,395600000.0
2007-07-31 21:41:00,2.4436,2.4446,2.4433,2.4435,657699999.0
2007-07-31 21:42:00,2.4435,2.4437,2.4432,2.4434,381600000.0
2007-07-31 21:43:00,2.4433,2.4434,2.4429,2.4433,217200000.0
2007-07-31 21:44:00,2.4433,2.4433,2.44265,2.44275,281900000.0
2007-07-31 21:45:00,2.4429,2.4431,2.4425,2.4425,366500000.0
2007-07-31 21:46:00,2.4428,2.4429,2.4424,2.4428,292800000.0
2007-07-31 21:47:00,2.44275,2.44295,2.44225,2.4425,383200000.0
2007-07-31 21:48:00,2.4425,2.4428,2.4419,2.4424,581900000.0
2007-07-31 21:49:00,2.4424,2.4432,2.4424,2.4428,510400000.0
2007-07-31 21:50:00,2.4428,2.4428,2.4423,2.4426,144800000.0
2007-07-31 21:51:00,2.4426,2.44325,2.4426,2.44325,199600000.0
2007-07-31 21:52:00,2.4433,2.4433,2.4431,2.44315,158200000.0
2007-07-31 21:53:00,2.44315,2.4434,2.4429,2.4432,364800000.0
2007-07-31 21:54:00,2.4432,2.4433,2.4429,2.44295,170300000.0
2007-07-31 21:55:00,2.4431,2.4432,2.4428,2.4432,206400000.0
2007-07-31 21:56:00,2.4432,2.4432,2.4414,2.4415,508500000.0
2007-07-31 21:57:00,2.4415,2.4415,2.4404,2.44055,514700000.0
2007-07-31 21:58:00,2.4405,2.4408,2.4402,2.4404,279200000.0
2007-07-31 21:59:00,2.4405,2.441,2.4404,2.441,296000000.0
2007-07-31 22:00:00,2.4411,2.4411,2.44015,2.4403,416200000.0
2007-07-31 22:01:00,2.4403,2.4408,2.4402,2.4405,412800000.0
2007-07-31 22:02:00,2.4405,2.4406,2.4399,2.4402,381000000.0
2007-07-31 22:03:00,2.4402,2.44035,2.4398,2.4399,511400000.0
2007-07-31 22:04:00,2.4399,2.44,2.4396,2.4398,357399999.0
2007-07-31 22:05:00,2.4399,2.4401,2.4398,2.4399,256900000.0
2007-07-31 22:06:00,2.43995,2.4404,2.4399,2.4401,212000000.0
2007-07-31 22:07:00,2.4402,2.4403,2.44,2.4402,262400000.0
2007-07-31 22:08:00,2.4403,2.4405,2.4403,2.4405,151500001.0
2007-07-31 22:09:00,2.4405,2.4406,2.4402,2.4403,243400000.0
2007-07-31 22:10:00,2.4403,2.4406,2.4401,2.4403,222500000.0
2007-07-31 22:11:00,2.4403,2.4403,2.4402,2.4402,194600000.0
2007-07-31 22:12:00,2.4402,2.4403,2.4402,2.4403,99200000.0
2007-07-31 22:13:00,2.4403,2.4408,2.4403,2.4406,235300000.0
2007-07-31 22:14:00,2.4408,2.4409,2.4406,2.4408,239899999.0
2007-07-31 22:15:00,2.4408,2.4413,2.4408,2.4409,343300001.0
2007-07-31 22:16:00,2.4409,2.44105,2.4404,2.4405,442900004.0
2007-07-31 22:17:00,2.4406,2.4406,2.4404,2.4405,325199999.0
2007-07-31 22:18:00,2.4405,2.4405,2.4403,2.4404,266100000.0
2007-07-31 22:19:00,2.4403,2.4404,2.44,2.4401,235100000.0
2007-07-31 22:20:00,2.4401,2.4403,2.4401,2.4402,257900000.0
2007-07-31 22:21:00,2.4402,2.4402,2.4399,2.4402,163000000.0
2007-07-31 22:22:00,2.4402,2.4405,2.4399,2.4402,462900000.0
2007-07-31 22:23:00,2.4403,2.4406,2.44025,2.4405,188700000.0
2007-07-31 22:24:00,2.4405,2.4409,2.4404,2.4406,413499994.0
2007-07-31 22:25:00,2.4406,2.4408,2.4405,2.4407,239600000.0
2007-07-31 22:26:00,2.4407,2.4408,2.4406,2.4407,171200000.0
2007-07-31 22:27:00,2.4407,2.44085,2.4406,2.4406,212700000.0
2007-07-31 22:28:00,2.4406,2.4409,2.44055,2.4409,219099999.0
2007-07-31 22:29:00,2.4408,2.441,2.4408,2.441,176100000.0
2007-07-31 22:30:00,2.441,2.4413,2.4408,2.44105,282400000.0
2007-07-31 22:31:00,2.441,2.4411,2.441,2.4411,130900000.0
2007-07-31 22:32:00,2.4411,2.44115,2.4409,2.4409,63299999.0
2007-07-31 22:33:00,2.441,2.4412,2.441,2.4412,230800000.0
2007-07-31 22:34:00,2.4412,2.4414,2.4411,2.4412,206000000.0
2007-07-31 22:35:00,2.4413,2.44155,2.4411,2.4415,335200000.0
2007-07-31 22:36:00,2.44155,2.4416,2.441,2.4412,430300000.0
2007-07-31 22:37:00,2.4412,2.4414,2.44045,2.4405,293100000.0
2007-07-31 22:38:00,2.4405,2.4408,2.4398,2.4401,288600000.0
2007-07-31 22:39:00,2.4401,2.44025,2.44,2.44005,94300000.0
2007-07-31 22:40:00,2.44,2.4401,2.44,2.4401,88000000.0
2007-07-31 22:41:00,2.4401,2.4401,2.4401,2.4401,32000000.0
2007-07-31 22:42:00,2.4401,2.4401,2.44,2.4401,45600000.0
2007-07-31 22:43:00,2.4401,2.4401,2.4398,2.4399,199999999.0
2007-07-31 22:44:00,2.44,2.44,2.4399,2.44,87800000.0
2007-07-31 22:45:00,2.44,2.44015,2.439,2.439,375000000.0
2007-07-31 22:46:00,2.439,2.4392,2.4387,2.4388,302700000.0
2007-07-31 22:47:00,2.439,2.439,2.4389,2.439,57600000.0
2007-07-31 22:48:00,2.439,2.4392,2.439,2.439,30400000.0
2007-07-31 22:49:00,2.4392,2.43925,2.4391,2.43925,80500000.0
2007-07-31 22:50:00,2.43925,2.4393,2.43905,2.4392,197500000.0
2007-07-31 22:51:00,2.4392,2.4396,2.4392,2.4396,216300000.0
2007-07-31 22:52:00,2.43955,2.4396,2.43945,2.4396,107200000.0
2007-07-31 22:53:00,2.4396,2.4396,2.4392,2.4392,130300000.0
2007-07-31 22:54:00,2.4391,2.4393,2.4391,2.4392,92100000.0
2007-07-31 22:55:00,2.4392,2.43955,2.4392,2.43955,204400000.0
2007-07-31 22:56:00,2.43955,2.4396,2.4394,2.4395,122400000.0
2007-07-31 22:57:00,2.4395,2.4395,2.43945,2.43945,36000000.0
2007-07-31 22:58:00,2.43945,2.4396,2.4394,2.4395,218400000.0
2007-07-31 22:59:00,2.4394,2.4397,2.4394,2.4395,106300000.0
2007-07-31 23:00:00,2.4395,2.4398,2.4387,2.4393,179300000.0
2007-07-31 23:01:00,2.4393,2.4393,2.4389,2.4391,62700000.0
2007-07-31 23:02:00,2.439,2.4391,2.4381,2.4389,79100000.0
2007-07-31 23:03:00,2.4389,2.4389,2.4383,2.4387,73700000.0
2007-07-31 23:04:00,2.4387,2.4388,2.4383,2.4384,54700000.0
2007-07-31 23:05:00,2.4384,2.4388,2.4384,2.4386,145500000.0
2007-07-31 23:06:00,2.4385,2.4388,2.4384,2.4386,190300000.0
2007-07-31 23:07:00,2.4387,2.4387,2.4385,2.4386,139500000.0
2007-07-31 23:08:00,2.4386,2.4386,2.4384,2.4386,149100000.0
2007-07-31 23:09:00,2.4386,2.4387,2.4385,2.4387,43500000.0
2007-07-31 23:10:00,2.4386,2.4387,2.4385,2.4385,192500000.0
2007-07-31 23:11:00,2.4386,2.4386,2.4381,2.4382,48900000.0
2007-07-31 23:12:00,2.4382,2.4383,2.4378,2.4378,118200000.0
2007-07-31 23:13:00,2.4377,2.4379,2.4367,2.4369,337200000.0
2007-07-31 23:14:00,2.4371,2.4374,2.4365,2.4365,303799999.0
2007-07-31 23:15:00,2.4366,2.4369,2.4366,2.4368,292800000.0
2007-07-31 23:16:00,2.4368,2.4369,2.4366,2.4367,146600000.0
2007-07-31 23:17:00,2.4367,2.4376,2.4366,2.43685,292000000.0
2007-07-31 23:18:00,2.43685,2.43685,2.43645,2.43665,229400000.0
2007-07-31 23:19:00,2.43665,2.43725,2.43665,2.437,259500001.0
2007-07-31 23:20:00,2.43715,2.4374,2.4367,2.43705,267499999.0
2007-07-31 23:21:00,2.43705,2.4375,2.43705,2.4373,244600000.0
2007-07-31 23:22:00,2.4373,2.4374,2.4368,2.43715,192600000.0
2007-07-31 23:23:00,2.43705,2.4371,2.4369,2.43695,104800000.0
2007-07-31 23:24:00,2.43705,2.43715,2.4366,2.4366,164600000.0
2007-07-31 23:25:00,2.43665,2.43695,2.4366,2.4369,170400000.0
2007-07-31 23:26:00,2.43685,2.4371,2.4366,2.4369,199100000.0
2007-07-31 23:27:00,2.437,2.437,2.4367,2.4369,56300000.0
2007-07-31 23:28:00,2.43685,2.437,2.43685,2.4369,64000000.0
2007-07-31 23:29:00,2.4369,2.4369,2.4368,2.4368,6400000.0
2007-07-31 23:30:00,2.43675,2.4369,2.4366,2.4368,96000000.0
2007-07-31 23:31:00,2.4368,2.4368,2.4364,2.4366,90200000.0
2007-07-31 23:32:00,2.4366,2.4371,2.4365,2.4371,197500000.0
2007-07-31 23:33:00,2.43705,2.43705,2.4368,2.4368,28800000.0
2007-07-31 23:34:00,2.4369,2.4372,2.4367,2.4372,103100000.0
2007-07-31 23:35:00,2.43715,2.4374,2.4371,2.4374,86400000.0
2007-07-31 23:36:00,2.4372,2.43735,2.4372,2.4373,56800000.0
2007-07-31 23:37:00,2.4373,2.43735,2.437,2.4372,147000000.0
2007-07-31 23:38:00,2.4372,2.43725,2.437,2.4371,96700000.0
2007-07-31 23:39:00,2.4371,2.4378,2.4364,2.4372,359900000.0
2007-07-31 23:40:00,2.4372,2.4375,2.4367,2.4368,274800000.0
2007-07-31 23:41:00,2.4368,2.4372,2.4362,2.43635,291900001.0
2007-07-31 23:42:00,2.4368,2.4371,2.4363,2.4367,170100000.0
2007-07-31 23:43:00,2.4367,2.43725,2.4367,2.4369,105600000.0
2007-07-31 23:44:00,2.4369,2.4371,2.43685,2.43695,96400000.0
2007-07-31 23:45:00,2.43695,2.4371,2.4366,2.4367,88000000.0
2007-07-31 23:46:00,2.4367,2.4372,2.4367,2.4371,40000000.0
2007-07-31 23:47:00,2.4371,2.4377,2.437,2.4377,507700003.0
2007-07-31 23:48:00,2.4376,2.4378,2.4376,2.4378,155900000.0
2007-07-31 23:49:00,2.4378,2.4378,2.4374,2.4377,178900000.0
2007-07-31 23:50:00,2.4377,2.4377,2.43725,2.43735,57600000.0
2007-07-31 23:51:00,2.4373,2.43745,2.437,2.4373,262000001.0
2007-07-31 23:52:00,2.4373,2.4374,2.43715,2.4373,83400000.0
2007-07-31 23:53:00,2.43735,2.43735,2.43715,2.43715,51200000.0
2007-07-31 23:54:00,2.43715,2.4372,2.4366,2.4368,106000000.0
2007-07-31 23:55:00,2.4369,2.4369,2.4365,2.4369,127500000.0
2007-07-31 23:56:00,2.437,2.437,2.43665,2.4367,32000000.0
2007-07-31 23:57:00,2.43665,2.43685,2.4366,2.4368,115600000.0
2007-07-31 23:58:00,2.4367,2.4369,2.4364,2.4369,258399996.0
2007-07-31 23:59:00,2.4368,2.4371,2.4368,2.437,99600000.0
2007-08-01 00:00:00,2.43705,2.4371,2.4369,2.4369,206000000.0
2007-08-01 00:01:00,2.4369,2.4372,2.4368,2.4371,265900008.0
2007-08-01 00:02:00,2.4372,2.4376,2.4372,2.4375,195200000.0
2007-08-01 00:03:00,2.4375,2.4376,2.4373,2.4375,133000000.0
2007-08-01 00:04:00,2.4374,2.4375,2.4372,2.4373,77600000.0
2007-08-01 00:05:00,2.4373,2.43735,2.43725,2.43735,30400000.0
2007-08-01 00:06:00,2.43745,2.4376,2.4374,2.4374,81600000.0
2007-08-01 00:07:00,2.4374,2.4377,2.4374,2.4376,64000000.0
2007-08-01 00:08:00,2.43775,2.4378,2.4377,2.4377,75200000.0
2007-08-01 00:09:00,2.43775,2.4379,2.4377,2.4378,48800000.0
2007-08-01 00:10:00,2.4378,2.4378,2.43765,2.43765,26400000.0
2007-08-01 00:11:00,2.43765,2.43765,2.4373,2.4375,163900000.0
2007-08-01 00:12:00,2.4375,2.4376,2.4374,2.4375,120000000.0
2007-08-01 00:13:00,2.4375,2.4377,2.4374,2.4376,112800000.0
2007-08-01 00:14:00,2.4376,2.43765,2.4376,2.43765,31200000.0
2007-08-01 00:15:00,2.4377,2.4377,2.43765,2.4377,43200000.0
2007-08-01 00:16:00,2.4378,2.438,2.4376,2.4376,103200000.0
2007-08-01 00:17:00,2.4377,2.43785,2.4376,2.4378,91200000.0
2007-08-01 00:18:00,2.4378,2.43785,2.4378,2.43785,27200000.0
2007-08-01 00:19:00,2.43785,2.43785,2.4375,2.4375,187800000.0
2007-08-01 00:20:00,2.4372,2.4372,2.43655,2.437,168000000.0
2007-08-01 00:21:00,2.43705,2.4371,2.437,2.4371,24000000.0
2007-08-01 00:22:00,2.4371,2.43735,2.4371,2.43725,49600000.0
2007-08-01 00:23:00,2.4373,2.43765,2.4373,2.4374,105200000.0
2007-08-01 00:24:00,2.4375,2.43785,2.4375,2.4378,76000000.0
2007-08-01 00:25:00,2.4378,2.43785,2.4378,2.4378,23200000.0
2007-08-01 00:26:00,2.4378,2.438,2.4376,2.4378,62400000.0
2007-08-01 00:27:00,2.43765,2.4379,2.4376,2.4378,48800000.0
2007-08-01 00:28:00,2.4378,2.4379,2.4373,2.4373,155100000.0
2007-08-01 00:29:00,2.4373,2.4379,2.4373,2.4375,172100004.0
2007-08-01 00:30:00,2.4378,2.4379,2.4377,2.4377,40800000.0
2007-08-01 00:31:00,2.4377,2.4384,2.4377,2.438,347200000.0
2007-08-01 00:32:00,2.4379,2.4383,2.4379,2.4381,107000000.0
2007-08-01 00:33:00,2.43815,2.4384,2.4381,2.43815,58400000.0
2007-08-01 00:34:00,2.43815,2.4387,2.43815,2.4385,122000000.0
2007-08-01 00:35:00,2.4386,2.4387,2.4382,2.4386,49600000.0
2007-08-01 00:36:00,2.4386,2.4387,2.4386,2.4387,12000000.0
2007-08-01 00:37:00,2.4387,2.43915,2.4386,2.4389,118500000.0
2007-08-01 00:38:00,2.43895,2.4392,2.4389,2.439,184000000.0
2007-08-01 00:39:00,2.439,2.439,2.4389,2.439,20000000.0
2007-08-01 00:40:00,2.4391,2.43925,2.43905,2.4391,63200000.0
2007-08-01 00:41:00,2.43905,2.43915,2.4389,2.4389,73600000.0
2007-08-01 00:42:00,2.4389,2.43895,2.4389,2.4389,16000000.0
2007-08-01 00:43:00,2.4389,2.439,2.4388,2.4388,29500000.0
2007-08-01 00:44:00,2.439,2.439,2.4389,2.43895,16800000.0
2007-08-01 00:45:00,2.43895,2.4391,2.4389,2.439,72000000.0
2007-08-01 00:46:00,2.439,2.439,2.4389,2.4389,15200000.0
2007-08-01 00:47:00,2.4389,2.4391,2.4388,2.4388,101700000.0
2007-08-01 00:48:00,2.43895,2.43895,2.4385,2.43865,143200000.0
2007-08-01 00:49:00,2.43865,2.4387,2.4386,2.4387,32800000.0
2007-08-01 00:50:00,2.4387,2.4389,2.4387,2.4389,40700000.0
2007-08-01 00:51:00,2.4389,2.439,2.4388,2.4389,106200000.0
2007-08-01 00:52:00,2.4389,2.4389,2.4385,2.4386,180800000.0
2007-08-01 00:53:00,2.4386,2.4392,2.4386,2.4389,281200000.0
2007-08-01 00:54:00,2.4389,2.43895,2.4386,2.4388,171100000.0
2007-08-01 00:55:00,2.4388,2.43885,2.43845,2.4385,101600000.0
2007-08-01 00:56:00,2.43845,2.43855,2.4378,2.4378,174400000.0
2007-08-01 00:57:00,2.4379,2.4381,2.43715,2.4373,162200000.0
2007-08-01 00:58:00,2.4373,2.4377,2.4373,2.4376,94400000.0
2007-08-01 00:59:00,2.43755,2.4378,2.4372,2.4376,544899999.0
2007-08-01 01:00:00,2.43735,2.4377,2.437,2.43745,358600000.0
2007-08-01 01:01:00,2.4375,2.43765,2.4374,2.4375,145600000.0
2007-08-01 01:02:00,2.4374,2.43765,2.4369,2.43725,288700000.0
2007-08-01 01:03:00,2.43725,2.4373,2.4368,2.437,263700000.0
2007-08-01 01:04:00,2.4371,2.4373,2.4369,2.437,245900000.0
2007-08-01 01:05:00,2.437,2.4373,2.437,2.43725,54000000.0
2007-08-01 01:06:00,2.43715,2.438,2.43715,2.43795,287100000.0
2007-08-01 01:07:00,2.438,2.4382,2.43745,2.4378,273800000.0
2007-08-01 01:08:00,2.4378,2.4381,2.4378,2.4381,71200000.0
2007-08-01 01:09:00,2.4381,2.4381,2.4374,2.4378,433300001.0
2007-08-01 01:10:00,2.4378,2.438,2.4376,2.4377,146600000.0
2007-08-01 01:11:00,2.4377,2.4378,2.4377,2.4378,36000000.0
2007-08-01 01:12:00,2.438,2.438,2.4378,2.4379,61600000.0
2007-08-01 01:13:00,2.4379,2.4382,2.4379,2.4382,151100000.0
2007-08-01 01:14:00,2.4382,2.43835,2.4377,2.43825,244600000.0
2007-08-01 01:15:00,2.43825,2.4383,2.43795,2.4382,144000000.0
2007-08-01 01:16:00,2.43815,2.4384,2.4378,2.4382,316700000.0
2007-08-01 01:17:00,2.4383,2.4383,2.43805,2.43805,113600000.0
2007-08-01 01:18:00,2.4382,2.4384,2.4378,2.4384,65900000.0
2007-08-01 01:19:00,2.4384,2.4384,2.4382,2.4383,128500000.0
2007-08-01 01:20:00,2.4383,2.4384,2.4381,2.4384,194800000.0
2007-08-01 01:21:00,2.43835,2.4384,2.4382,2.4382,23800000.0
2007-08-01 01:22:00,2.4382,2.43825,2.4382,2.4382,44800000.0
2007-08-01 01:23:00,2.43825,2.43825,2.43815,2.43815,45600000.0
2007-08-01 01:24:00,2.4382,2.4383,2.4382,2.4383,83200000.0
2007-08-01 01:25:00,2.4383,2.4383,2.4379,2.4383,172000000.0
2007-08-01 01:26:00,2.4383,2.4383,2.4375,2.4375,137600000.0
2007-08-01 01:27:00,2.4375,2.438,2.4375,2.4379,248600001.0
2007-08-01 01:28:00,2.43795,2.438,2.4378,2.43785,118400000.0
2007-08-01 01:29:00,2.4378,2.43785,2.4374,2.4377,84800000.0
2007-08-01 01:30:00,2.4377,2.4378,2.4374,2.43765,285600000.0
2007-08-01 01:31:00,2.4377,2.4378,2.43765,2.4377,192000000.0
2007-08-01 01:32:00,2.4377,2.4378,2.4373,2.4373,315200000.0
2007-08-01 01:33:00,2.4374,2.4374,2.4371,2.4374,308400000.0
2007-08-01 01:34:00,2.43735,2.4375,2.4369,2.4369,401200000.0
2007-08-01 01:35:00,2.4369,2.4372,2.4368,2.437,623299996.0
2007-08-01 01:36:00,2.437,2.4373,2.437,2.4372,187200000.0
2007-08-01 01:37:00,2.4372,2.4372,2.4367,2.4372,341500000.0
2007-08-01 01:38:00,2.4372,2.43735,2.4372,2.4373,104000000.0
2007-08-01 01:39:00,2.4374,2.4376,2.4373,2.4375,527200000.0
2007-08-01 01:40:00,2.4375,2.4377,2.4373,2.4376,379300003.0
2007-08-01 01:41:00,2.4376,2.43795,2.4375,2.43795,404300000.0
2007-08-01 01:42:00,2.43795,2.438,2.4378,2.438,140800000.0
2007-08-01 01:43:00,2.438,2.438,2.4378,2.438,93400000.0
2007-08-01 01:44:00,2.438,2.4383,2.438,2.4383,140900001.0
2007-08-01 01:45:00,2.4382,2.4382,2.438,2.43815,73600000.0
2007-08-01 01:46:00,2.4383,2.4384,2.4382,2.43825,100000000.0
2007-08-01 01:47:00,2.4383,2.4383,2.4382,2.4383,211800000.0
2007-08-01 01:48:00,2.4382,2.4384,2.4382,2.4383,165400000.0
2007-08-01 01:49:00,2.4383,2.4384,2.4383,2.4384,66400000.0
2007-08-01 01:50:00,2.43835,2.43835,2.4381,2.43835,145300000.0
2007-08-01 01:51:00,2.4383,2.4383,2.4381,2.4382,121600000.0
2007-08-01 01:52:00,2.4383,2.4383,2.43795,2.4383,163200000.0
2007-08-01 01:53:00,2.4383,2.4383,2.4383,2.4383,25600000.0
2007-08-01 01:54:00,2.4382,2.4382,2.4379,2.4379,87200000.0
2007-08-01 01:55:00,2.4379,2.4382,2.4379,2.4382,207200000.0
2007-08-01 01:56:00,2.4382,2.4383,2.438,2.438,176800000.0
2007-08-01 01:57:00,2.438,2.438,2.4379,2.438,274400000.0
2007-08-01 01:58:00,2.438,2.4382,2.4379,2.438,183500000.0
2007-08-01 01:59:00,2.438,2.438,2.4373,2.4374,430500001.0
2007-08-01 02:00:00,2.4374,2.4375,2.4368,2.4373,958399998.0
2007-08-01 02:01:00,2.4373,2.4374,2.4371,2.4373,303499998.0
2007-08-01 02:02:00,2.4373,2.4378,2.4373,2.4376,248800000.0
2007-08-01 02:03:00,2.4376,2.4377,2.4376,2.4376,63100000.0
2007-08-01 02:04:00,2.4376,2.4382,2.4376,2.4382,132800000.0
2007-08-01 02:05:00,2.4382,2.4382,2.438,2.4382,179200000.0
2007-08-01 02:06:00,2.4382,2.4383,2.4381,2.4383,144800000.0
2007-08-01 02:07:00,2.4383,2.4383,2.4381,2.4381,89600000.0
2007-08-01 02:08:00,2.4381,2.43815,2.438,2.4381,246400000.0
2007-08-01 02:09:00,2.4383,2.4383,2.438,2.438,120000000.0
2007-08-01 02:10:00,2.438,2.438,2.4374,2.4376,305400000.0
2007-08-01 02:11:00,2.4374,2.4379,2.4374,2.4377,186000000.0
2007-08-01 02:12:00,2.4377,2.4379,2.4375,2.4376,297500000.0
2007-08-01 02:13:00,2.4376,2.4381,2.4376,2.4379,327200000.0
2007-08-01 02:14:00,2.4379,2.43815,2.43785,2.4379,232200000.0
2007-08-01 02:15:00,2.43795,2.438,2.4376,2.4376,264800000.0
2007-08-01 02:16:00,2.4377,2.438,2.4376,2.4379,216800000.0
2007-08-01 02:17:00,2.438,2.438,2.4378,2.4378,154400000.0
2007-08-01 02:18:00,2.4378,2.4382,2.4377,2.4381,239200000.0
2007-08-01 02:19:00,2.4381,2.4384,2.4377,2.4381,377399999.0
2007-08-01 02:20:00,2.4382,2.43825,2.4381,2.4382,168100000.0
2007-08-01 02:21:00,2.43815,2.4384,2.43795,2.4383,148300000.0
2007-08-01 02:22:00,2.4383,2.4383,2.4383,2.4383,30400000.0
2007-08-01 02:23:00,2.4383,2.4384,2.4382,2.4382,184100000.0
2007-08-01 02:24:00,2.4381,2.4384,2.438,2.4383,204300000.0
2007-08-01 02:25:00,2.4383,2.4383,2.438,2.4381,116800000.0
2007-08-01 02:26:00,2.43815,2.4383,2.43815,2.43825,40800000.0
2007-08-01 02:27:00,2.4383,2.4384,2.4383,2.4384,128800000.0
2007-08-01 02:28:00,2.4384,2.4384,2.4384,2.4384,65600000.0
2007-08-01 02:29:00,2.4384,2.4386,2.4384,2.4386,150400000.0
2007-08-01 02:30:00,2.4386,2.4387,2.4385,2.4385,246400000.0
2007-08-01 02:31:00,2.43855,2.4388,2.43855,2.43865,198400000.0
2007-08-01 02:32:00,2.4387,2.43875,2.4386,2.4386,133600000.0
2007-08-01 02:33:00,2.4386,2.4395,2.43855,2.4391,451599998.0
2007-08-01 02:34:00,2.4392,2.4394,2.4391,2.4393,366800000.0
2007-08-01 02:35:00,2.4393,2.4393,2.439,2.4391,304900000.0
2007-08-01 02:36:00,2.4391,2.4391,2.4388,2.43885,161100001.0
2007-08-01 02:37:00,2.43895,2.4391,2.4389,2.4391,234699999.0
2007-08-01 02:38:00,2.4391,2.4396,2.439,2.4392,244000000.0
2007-08-01 02:39:00,2.4393,2.4394,2.439,2.4393,388800000.0
2007-08-01 02:40:00,2.4393,2.4393,2.4391,2.43925,116800000.0
2007-08-01 02:41:00,2.4392,2.4392,2.439,2.439,116000000.0
2007-08-01 02:42:00,2.439,2.4393,2.439,2.43905,225600000.0
2007-08-01 02:43:00,2.43905,2.43915,2.4387,2.4387,263200000.0
2007-08-01 02:44:00,2.4389,2.4393,2.4389,2.4393,309900000.0
2007-08-01 02:45:00,2.43925,2.4393,2.4388,2.4388,328000000.0
2007-08-01 02:46:00,2.4388,2.439,2.4387,2.4389,176000000.0
2007-08-01 02:47:00,2.4387,2.4389,2.4387,2.4389,73600000.0
2007-08-01 02:48:00,2.4389,2.439,2.4388,2.43895,165600000.0
2007-08-01 02:49:00,2.4389,2.4389,2.4384,2.4385,459200000.0
2007-08-01 02:50:00,2.4385,2.4387,2.4385,2.4386,224800000.0
2007-08-01 02:51:00,2.4386,2.4386,2.43835,2.4385,178400000.0
2007-08-01 02:52:00,2.4385,2.43875,2.4384,2.43875,338800000.0
2007-08-01 02:53:00,2.4387,2.43875,2.4385,2.43855,298200000.0
2007-08-01 02:54:00,2.43855,2.4388,2.43845,2.4386,321799999.0
2007-08-01 02:55:00,2.4387,2.4396,2.4386,2.4394,715099999.0
2007-08-01 02:56:00,2.43945,2.4397,2.4391,2.4392,337400000.0
2007-08-01 02:57:00,2.4393,2.43945,2.43875,2.4388,280100000.0
2007-08-01 02:58:00,2.4388,2.4391,2.4387,2.4389,211200000.0
2007-08-01 02:59:00,2.43905,2.4391,2.43875,2.43885,255200000.0
2007-08-01 03:00:00,2.4388,2.4389,2.43865,2.43865,194400000.0
2007-08-01 03:01:00,2.4387,2.439,2.4387,2.43885,141600000.0
2007-08-01 03:02:00,2.4389,2.43895,2.43875,2.4389,140800000.0
2007-08-01 03:03:00,2.43885,2.43915,2.4386,2.43885,755299997.0
2007-08-01 03:04:00,2.4388,2.439,2.4386,2.4389,852400000.0
2007-08-01 03:05:00,2.4388,2.4391,2.4383,2.4387,250300000.0
2007-08-01 03:06:00,2.4387,2.43875,2.4387,2.4387,170400000.0
2007-08-01 03:07:00,2.4386,2.4387,2.4385,2.4385,187200000.0
2007-08-01 03:08:00,2.4385,2.4386,2.4384,2.4384,177100000.0
2007-08-01 03:09:00,2.4384,2.4386,2.4384,2.4386,226000000.0
2007-08-01 03:10:00,2.43855,2.4386,2.4384,2.4386,139600000.0
2007-08-01 03:11:00,2.43855,2.4386,2.4384,2.4384,115200000.0
2007-08-01 03:12:00,2.4384,2.4384,2.43835,2.4384,150200000.0
2007-08-01 03:13:00,2.4384,2.43845,2.4381,2.4383,321000000.0
2007-08-01 03:14:00,2.4383,2.43835,2.4381,2.43815,181600000.0
2007-08-01 03:15:00,2.4381,2.4382,2.4379,2.4382,305600000.0
2007-08-01 03:16:00,2.4381,2.4382,2.43795,2.438,145600000.0
2007-08-01 03:17:00,2.43795,2.4383,2.4379,2.4379,183800000.0
2007-08-01 03:18:00,2.438,2.4383,2.4378,2.4378,228200000.0
2007-08-01 03:19:00,2.4378,2.438,2.4377,2.438,229599999.0
2007-08-01 03:20:00,2.438,2.4382,2.4378,2.4382,363500000.0
2007-08-01 03:21:00,2.4383,2.4384,2.4378,2.4381,278500000.0
2007-08-01 03:22:00,2.4381,2.43845,2.438,2.4384,285900000.0
2007-08-01 03:23:00,2.4384,2.4384,2.4381,2.43825,202600000.0
2007-08-01 03:24:00,2.4383,2.4385,2.4381,2.4382,339600000.0
2007-08-01 03:25:00,2.43825,2.4384,2.4381,2.4383,180800000.0
2007-08-01 03:26:00,2.4384,2.4386,2.4383,2.4386,357700000.0
2007-08-01 03:27:00,2.4386,2.4386,2.4385,2.4385,47200000.0
2007-08-01 03:28:00,2.4386,2.4394,2.4386,2.4392,315800000.0
2007-08-01 03:29:00,2.4391,2.4393,2.439,2.4392,76000000.0
2007-08-01 03:30:00,2.4392,2.4397,2.4392,2.4397,100800000.0
2007-08-01 03:31:00,2.4396,2.4398,2.4396,2.4396,60800000.0
2007-08-01 03:32:00,2.4396,2.4401,2.4394,2.4396,232800000.0
2007-08-01 03:33:00,2.4396,2.44,2.4396,2.4396,238500000.0
2007-08-01 03:34:00,2.4397,2.4398,2.4396,2.4396,41600000.0
2007-08-01 03:35:00,2.4395,2.4396,2.4393,2.4394,120800000.0
2007-08-01 03:36:00,2.4392,2.4393,2.4388,2.4389,207800000.0
2007-08-01 03:37:00,2.4389,2.4394,2.4389,2.4392,80800000.0
2007-08-01 03:38:00,2.4391,2.4391,2.439,2.4391,110000000.0
2007-08-01 03:39:00,2.4391,2.4391,2.439,2.439,71600000.0
2007-08-01 03:40:00,2.439,2.4393,2.4384,2.439,370600000.0
2007-08-01 03:41:00,2.439,2.4392,2.4387,2.4391,196700000.0
2007-08-01 03:42:00,2.4391,2.4394,2.4391,2.4393,201600000.0
2007-08-01 03:43:00,2.4392,2.4393,2.4388,2.4391,87600000.0
2007-08-01 03:44:00,2.4389,2.4393,2.4388,2.4393,192800000.0
2007-08-01 03:45:00,2.439,2.4393,2.439,2.439,91200000.0
2007-08-01 03:46:00,2.4391,2.4393,2.4391,2.4392,38100000.0
2007-08-01 03:47:00,2.4392,2.4395,2.4385,2.4389,350400000.0
2007-08-01 03:48:00,2.4389,2.4392,2.4385,2.4392,149400000.0
2007-08-01 03:49:00,2.4392,2.4392,2.4387,2.4389,251400000.0
2007-08-01 03:50:00,2.4389,2.4391,2.4388,2.4388,140700000.0
2007-08-01 03:51:00,2.4388,2.4388,2.4386,2.4387,22500000.0
2007-08-01 03:52:00,2.4387,2.439,2.4387,2.4389,124000000.0
2007-08-01 03:53:00,2.4389,2.4392,2.4387,2.4389,153400000.0
2007-08-01 03:54:00,2.4389,2.4393,2.4387,2.4393,139600000.0
2007-08-01 03:55:00,2.4393,2.4395,2.4389,2.4392,141600000.0
2007-08-01 03:56:00,2.4392,2.4392,2.4389,2.4389,75200000.0
2007-08-01 03:57:00,2.4389,2.4392,2.4389,2.4392,81400000.0
2007-08-01 03:58:00,2.4391,2.4392,2.4389,2.4392,80700000.0
2007-08-01 03:59:00,2.4392,2.4393,2.4391,2.4393,19200000.0
2007-08-01 04:00:00,2.4393,2.4393,2.4387,2.43895,167400000.0
2007-08-01 04:01:00,2.439,2.4391,2.4387,2.4391,178400000.0
2007-08-01 04:02:00,2.4391,2.43925,2.4391,2.43915,35200000.0
2007-08-01 04:03:00,2.43915,2.43925,2.439,2.43915,56000000.0
2007-08-01 04:04:00,2.4392,2.43925,2.4389,2.4392,104800000.0
2007-08-01 04:05:00,2.4392,2.4393,2.4391,2.4391,96600000.0
2007-08-01 04:06:00,2.43915,2.43925,2.4389,2.439,117600000.0
2007-08-01 04:07:00,2.439,2.43905,2.4389,2.43905,14400000.0
2007-08-01 04:08:00,2.439,2.43925,2.4389,2.439,52600000.0
2007-08-01 04:09:00,2.4392,2.4394,2.4389,2.43925,137500000.0
2007-08-01 04:10:00,2.4393,2.4393,2.43925,2.43925,8000000.0
2007-08-01 04:11:00,2.4392,2.4395,2.439,2.4395,252200000.0
2007-08-01 04:12:00,2.4395,2.4395,2.4393,2.4393,80000000.0
2007-08-01 04:13:00,2.4393,2.43935,2.4393,2.4393,43200000.0
2007-08-01 04:14:00,2.4393,2.43935,2.4393,2.43935,45600000.0
2007-08-01 04:15:00,2.43935,2.4397,2.43935,2.4395,110400000.0
2007-08-01 04:16:00,2.4395,2.4395,2.4393,2.4394,140800000.0
2007-08-01 04:17:00,2.4394,2.4395,2.4394,2.4395,54400000.0
2007-08-01 04:18:00,2.4395,2.44,2.4395,2.43995,144000000.0
2007-08-01 04:19:00,2.44,2.44,2.4396,2.4397,107000000.0
2007-08-01 04:20:00,2.43965,2.44,2.4396,2.4399,184700000.0
2007-08-01 04:21:00,2.4396,2.4399,2.4394,2.4395,143100000.0
2007-08-01 04:22:00,2.4395,2.4396,2.4393,2.43935,216800000.0
2007-08-01 04:23:00,2.43935,2.43935,2.4392,2.4393,73600000.0
2007-08-01 04:24:00,2.4393,2.4393,2.4384,2.4389,346800000.0
2007-08-01 04:25:00,2.4388,2.4389,2.4384,2.4384,208000000.0
2007-08-01 04:26:00,2.4384,2.4385,2.4381,2.43845,308400000.0
2007-08-01 04:27:00,2.43845,2.43865,2.4384,2.4384,111800000.0
2007-08-01 04:28:00,2.4383,2.4385,2.438,2.438,436000000.0
2007-08-01 04:29:00,2.438,2.4382,2.43785,2.43805,260800000.0
2007-08-01 04:30:00,2.43805,2.4385,2.438,2.4385,53600000.0
2007-08-01 04:31:00,2.4385,2.4387,2.4382,2.4382,172000000.0
2007-08-01 04:32:00,2.43825,2.4384,2.4382,2.4383,71200000.0
2007-08-01 04:33:00,2.43825,2.43825,2.4379,2.4379,53600000.0
2007-08-01 04:34:00,2.4379,2.4381,2.4375,2.4381,214500000.0
2007-08-01 04:35:00,2.438,2.4382,2.438,2.4382,93600000.0
2007-08-01 04:36:00,2.4382,2.4382,2.438,2.438,88800000.0
2007-08-01 04:37:00,2.438,2.4381,2.4379,2.4379,72800000.0
2007-08-01 04:38:00,2.4379,2.438,2.43765,2.4377,77400000.0
2007-08-01 04:39:00,2.43775,2.4378,2.43755,2.4377,115800000.0
2007-08-01 04:40:00,2.4377,2.4378,2.4377,2.4377,150000000.0
2007-08-01 04:41:00,2.4378,2.4379,2.43775,2.43775,64000000.0
2007-08-01 04:42:00,2.4378,2.4381,2.4377,2.438,235800000.0
2007-08-01 04:43:00,2.438,2.43865,2.4379,2.43865,240000000.0
2007-08-01 04:44:00,2.43865,2.43865,2.4382,2.4383,76100000.0
2007-08-01 04:45:00,2.4383,2.43875,2.43825,2.4387,171200000.0
2007-08-01 04:46:00,2.4387,2.439,2.4386,2.4386,310600000.0
2007-08-01 04:47:00,2.4389,2.439,2.43885,2.4389,116000000.0
2007-08-01 04:48:00,2.439,2.43905,2.4389,2.4389,85600000.0
2007-08-01 04:49:00,2.439,2.4391,2.4386,2.4388,173700000.0
2007-08-01 04:50:00,2.4388,2.439,2.4386,2.439,117600000.0
2007-08-01 04:51:00,2.43905,2.4394,2.439,2.43925,92800000.0
2007-08-01 04:52:00,2.43925,2.4394,2.439,2.439,177600000.0
2007-08-01 04:53:00,2.439,2.439,2.4389,2.4389,20000000.0
2007-08-01 04:54:00,2.4389,2.4389,2.4389,2.4389,56800000.0
2007-08-01 04:55:00,2.4389,2.439,2.4385,2.4387,140000000.0
2007-08-01 04:56:00,2.4387,2.439,2.4387,2.4388,166300000.0
2007-08-01 04:57:00,2.4388,2.43885,2.4386,2.4386,86400000.0
2007-08-01 04:58:00,2.4386,2.4386,2.4384,2.4384,86600000.0
2007-08-01 04:59:00,2.43845,2.43845,2.438,2.43825,119800000.0
2007-08-01 05:00:00,2.43825,2.4383,2.4378,2.4381,161400000.0
2007-08-01 05:01:00,2.4381,2.43815,2.43785,2.43795,136800000.0
2007-08-01 05:02:00,2.43805,2.43815,2.4374,2.43775,202000000.0
2007-08-01 05:03:00,2.43775,2.43785,2.4374,2.43785,126800000.0
2007-08-01 05:04:00,2.43785,2.438,2.4378,2.43795,64000000.0
2007-08-01 05:05:00,2.4379,2.4379,2.4378,2.4378,70400000.0
2007-08-01 05:06:00,2.4378,2.438,2.4376,2.4377,160700000.0
2007-08-01 05:07:00,2.4377,2.43795,2.4374,2.4374,173500000.0
2007-08-01 05:08:00,2.43765,2.43765,2.4374,2.4375,36800000.0
2007-08-01 05:09:00,2.43755,2.4393,2.43755,2.4384,395700000.0
2007-08-01 05:10:00,2.4385,2.4385,2.4378,2.4385,177200000.0
2007-08-01 05:11:00,2.4385,2.4387,2.438,2.4381,154600000.0
2007-08-01 05:12:00,2.4382,2.43825,2.4381,2.4381,32000000.0
2007-08-01 05:13:00,2.4381,2.4385,2.4379,2.4379,187200000.0
2007-08-01 05:14:00,2.4379,2.4379,2.43765,2.4377,105600000.0
2007-08-01 05:15:00,2.4377,2.4377,2.4374,2.4377,35100000.0
2007-08-01 05:16:00,2.4374,2.43805,2.4374,2.438,89500000.0
2007-08-01 05:17:00,2.438,2.43855,2.438,2.43855,168000000.0
2007-08-01 05:18:00,2.4386,2.4386,2.4381,2.4385,124800000.0
2007-08-01 05:19:00,2.4385,2.43855,2.4381,2.4384,55900000.0
2007-08-01 05:20:00,2.4384,2.4385,2.4384,2.4385,25600000.0
2007-08-01 05:21:00,2.4385,2.43895,2.4384,2.43895,233600000.0
2007-08-01 05:22:00,2.43895,2.4393,2.4385,2.4392,305200000.0
2007-08-01 05:23:00,2.4392,2.43925,2.43865,2.4388,286400000.0
2007-08-01 05:24:00,2.4388,2.43925,2.4387,2.4387,214400000.0
2007-08-01 05:25:00,2.4387,2.4388,2.43845,2.4388,150400000.0
2007-08-01 05:26:00,2.4388,2.4388,2.4378,2.43845,143800000.0
2007-08-01 05:27:00,2.4385,2.4386,2.4383,2.43835,251900000.0
2007-08-01 05:28:00,2.4384,2.4387,2.4381,2.43815,383000000.0
2007-08-01 05:29:00,2.4381,2.4385,2.4379,2.4383,279800000.0
2007-08-01 05:30:00,2.4383,2.4383,2.4377,2.43795,222800000.0
2007-08-01 05:31:00,2.4379,2.43795,2.4377,2.43775,132000000.0
2007-08-01 05:32:00,2.4378,2.4378,2.4373,2.4375,238500000.0
2007-08-01 05:33:00,2.4375,2.43755,2.4374,2.4375,192000000.0
2007-08-01 05:34:00,2.43755,2.43765,2.4374,2.4374,204800000.0
2007-08-01 05:35:00,2.43735,2.4375,2.437,2.4374,135200000.0
2007-08-01 05:36:00,2.4374,2.4374,2.4368,2.4371,135100000.0
2007-08-01 05:37:00,2.43715,2.4374,2.43695,2.4373,208800000.0
2007-08-01 05:38:00,2.4373,2.4376,2.43725,2.4374,187200000.0
2007-08-01 05:39:00,2.4374,2.438,2.4374,2.4377,147800000.0
2007-08-01 05:40:00,2.4377,2.4383,2.43755,2.4383,317600000.0
2007-08-01 05:41:00,2.43825,2.43825,2.4369,2.4371,562100000.0
2007-08-01 05:42:00,2.4372,2.4375,2.4363,2.4363,366700000.0
2007-08-01 05:43:00,2.43625,2.4367,2.4361,2.4366,267100000.0
2007-08-01 05:44:00,2.4366,2.4366,2.4355,2.436,291800000.0
2007-08-01 05:45:00,2.4359,2.4359,2.435,2.4351,670000000.0
2007-08-01 05:46:00,2.43515,2.4356,2.4347,2.4349,468899998.0
2007-08-01 05:47:00,2.4348,2.4352,2.4348,2.4351,184500000.0
2007-08-01 05:48:00,2.4351,2.4357,2.4349,2.4352,491100000.0
2007-08-01 05:49:00,2.4352,2.4354,2.4349,2.4351,360300000.0
2007-08-01 05:50:00,2.4351,2.43515,2.4344,2.4344,349900000.0
2007-08-01 05:51:00,2.4343,2.4346,2.4341,2.4342,331300000.0
2007-08-01 05:52:00,2.4342,2.4345,2.4337,2.4342,381500000.0
2007-08-01 05:53:00,2.4342,2.4344,2.434,2.4341,331000000.0
2007-08-01 05:54:00,2.4341,2.4344,2.43395,2.43415,193100000.0
2007-08-01 05:55:00,2.4341,2.4345,2.43395,2.4344,471200000.0
2007-08-01 05:56:00,2.4345,2.4346,2.4341,2.4341,196000000.0
2007-08-01 05:57:00,2.4341,2.43425,2.4339,2.4342,85600000.0
2007-08-01 05:58:00,2.4342,2.4342,2.434,2.4341,125000000.0
2007-08-01 05:59:00,2.4341,2.4342,2.4337,2.4341,414600000.0
2007-08-01 06:00:00,2.43415,2.4345,2.434,2.4343,371900000.0
2007-08-01 06:01:00,2.4343,2.4344,2.4341,2.4343,146500000.0
2007-08-01 06:02:00,2.4343,2.4345,2.434,2.4343,234000000.0
2007-08-01 06:03:00,2.4343,2.4345,2.4342,2.43435,179000000.0
2007-08-01 06:04:00,2.43435,2.43445,2.4342,2.4343,291000001.0
2007-08-01 06:05:00,2.4343,2.4343,2.4341,2.4341,240800000.0
2007-08-01 06:06:00,2.4341,2.4341,2.4321,2.4324,372600000.0
2007-08-01 06:07:00,2.4324,2.43275,2.4316,2.432,832700003.0
2007-08-01 06:08:00,2.4322,2.4322,2.4315,2.4321,549900002.0
2007-08-01 06:09:00,2.4321,2.43225,2.4315,2.4315,502400000.0
2007-08-01 06:10:00,2.4315,2.4316,2.4307,2.43075,465100000.0
2007-08-01 06:11:00,2.4308,2.4309,2.4301,2.43045,348200000.0
2007-08-01 06:12:00,2.4304,2.4305,2.42995,2.42995,292000000.0
2007-08-01 06:13:00,2.42995,2.4304,2.4299,2.4302,300000000.0
2007-08-01 06:14:00,2.4302,2.4309,2.4302,2.4306,325600000.0
2007-08-01 06:15:00,2.43065,2.4312,2.4305,2.43075,583000000.0
2007-08-01 06:16:00,2.4308,2.4309,2.4304,2.4307,399700000.0
2007-08-01 06:17:00,2.43075,2.4309,2.43015,2.4306,417700000.0
2007-08-01 06:18:00,2.4305,2.431,2.4305,2.4307,436000000.0
2007-08-01 06:19:00,2.4306,2.4311,2.4306,2.4309,430899999.0
2007-08-01 06:20:00,2.4309,2.4311,2.4304,2.4304,369400000.0
2007-08-01 06:21:00,2.4305,2.4308,2.4303,2.4308,248700000.0
2007-08-01 06:22:00,2.4308,2.4308,2.4305,2.43075,264800000.0
2007-08-01 06:23:00,2.4308,2.4312,2.4308,2.4312,230400000.0
2007-08-01 06:24:00,2.4313,2.4316,2.4309,2.4312,289100000.0
2007-08-01 06:25:00,2.4312,2.4327,2.4312,2.4326,425600000.0
2007-08-01 06:26:00,2.4326,2.4327,2.43215,2.43225,299600000.0
2007-08-01 06:27:00,2.43225,2.4325,2.43225,2.4324,207800000.0
2007-08-01 06:28:00,2.4324,2.43255,2.43215,2.4322,364800000.0
2007-08-01 06:29:00,2.4323,2.4328,2.4322,2.4322,298500000.0
2007-08-01 06:30:00,2.4322,2.4322,2.43185,2.43195,136800000.0
2007-08-01 06:31:00,2.43195,2.43195,2.4314,2.4315,187200000.0
2007-08-01 06:32:00,2.4316,2.4318,2.4316,2.4316,196800000.0
2007-08-01 06:33:00,2.4316,2.4322,2.4316,2.4322,132800000.0
2007-08-01 06:34:00,2.4322,2.4322,2.4314,2.4316,249100000.0
2007-08-01 06:35:00,2.4316,2.4317,2.4314,2.4317,62400000.0
2007-08-01 06:36:00,2.4316,2.43185,2.4315,2.43165,164800000.0
2007-08-01 06:37:00,2.4317,2.4322,2.4316,2.4318,269100000.0
2007-08-01 06:38:00,2.4318,2.4323,2.4315,2.4323,378700000.0
2007-08-01 06:39:00,2.4323,2.4323,2.4321,2.4322,85600000.0
2007-08-01 06:40:00,2.4322,2.4324,2.4322,2.4323,67200000.0
2007-08-01 06:41:00,2.4323,2.4323,2.432,2.4323,101600000.0
2007-08-01 06:42:00,2.4323,2.4323,2.4318,2.4319,166300001.0
2007-08-01 06:43:00,2.432,2.432,2.4311,2.4312,272900000.0
2007-08-01 06:44:00,2.4312,2.4312,2.4307,2.43085,275399998.0
2007-08-01 06:45:00,2.4309,2.43095,2.4303,2.4304,240000000.0
2007-08-01 06:46:00,2.4303,2.4304,2.43005,2.4303,418000000.0
2007-08-01 06:47:00,2.4303,2.4309,2.4302,2.4309,271700000.0
2007-08-01 06:48:00,2.4307,2.4308,2.4307,2.4308,108000000.0
2007-08-01 06:49:00,2.4308,2.4308,2.4305,2.4306,158400000.0
2007-08-01 06:50:00,2.4305,2.4305,2.43,2.4302,241800000.0
2007-08-01 06:51:00,2.4302,2.4307,2.4302,2.4305,223200000.0
2007-08-01 06:52:00,2.4305,2.4305,2.4301,2.4301,78400000.0
2007-08-01 06:53:00,2.4301,2.431,2.43005,2.4305,267600000.0
2007-08-01 06:54:00,2.4306,2.4306,2.43,2.4302,104500000.0
2007-08-01 06:55:00,2.4301,2.4305,2.4301,2.43015,168400000.0
2007-08-01 06:56:00,2.4302,2.4306,2.4302,2.4304,149900000.0
2007-08-01 06:57:00,2.4303,2.4308,2.4303,2.4308,180300000.0
2007-08-01 06:58:00,2.4308,2.4312,2.4308,2.4308,127200000.0
2007-08-01 06:59:00,2.43085,2.43125,2.4305,2.43125,251400000.0
2007-08-01 07:00:00,2.4312,2.4312,2.4306,2.4306,232900000.0
2007-08-01 07:01:00,2.4306,2.4306,2.4304,2.4304,120800000.0
2007-08-01 07:02:00,2.4304,2.4311,2.4304,2.4311,292800000.0
2007-08-01 07:03:00,2.4311,2.4311,2.43045,2.43065,157600000.0
2007-08-01 07:04:00,2.4306,2.4308,2.4304,2.4305,246900000.0
2007-08-01 07:05:00,2.43055,2.43055,2.4303,2.43035,64800000.0
2007-08-01 07:06:00,2.4303,2.43075,2.43025,2.4306,72800000.0
2007-08-01 07:07:00,2.4306,2.4306,2.4304,2.43045,20000000.0
2007-08-01 07:08:00,2.4306,2.4307,2.4303,2.4304,109600000.0
2007-08-01 07:09:00,2.43045,2.4307,2.4301,2.4305,249100000.0
2007-08-01 07:10:00,2.4305,2.4305,2.4303,2.4303,88800000.0
2007-08-01 07:11:00,2.4303,2.4308,2.4303,2.4308,166400000.0
2007-08-01 07:12:00,2.4307,2.4307,2.42985,2.42985,132800000.0
2007-08-01 07:13:00,2.4299,2.4302,2.4297,2.4302,106400000.0
2007-08-01 07:14:00,2.43,2.4302,2.43,2.4301,102700000.0
2007-08-01 07:15:00,2.4301,2.4305,2.4301,2.4304,69600000.0
2007-08-01 07:16:00,2.4305,2.431,2.4305,2.4308,153500000.0
2007-08-01 07:17:00,2.4308,2.4308,2.4292,2.4292,585900000.0
2007-08-01 07:18:00,2.4292,2.4295,2.4278,2.4281,754700000.0
2007-08-01 07:19:00,2.4281,2.4284,2.4278,2.428,567800000.0
2007-08-01 07:20:00,2.428,2.428,2.4269,2.4274,445000000.0
2007-08-01 07:21:00,2.4272,2.4279,2.4272,2.42755,599900000.0
2007-08-01 07:22:00,2.42755,2.42815,2.42755,2.4278,474900000.0
2007-08-01 07:23:00,2.4278,2.4283,2.4278,2.4281,350600000.0
2007-08-01 07:24:00,2.4281,2.4285,2.4281,2.42825,216000000.0
2007-08-01 07:25:00,2.4283,2.4284,2.4282,2.4283,288000000.0
2007-08-01 07:26:00,2.4283,2.4283,2.4271,2.4273,625900000.0
2007-08-01 07:27:00,2.4273,2.4279,2.4268,2.4277,603100000.0
2007-08-01 07:28:00,2.4277,2.4278,2.4269,2.4275,963200000.0
2007-08-01 07:29:00,2.4275,2.4281,2.4272,2.4278,762199998.0
2007-08-01 07:30:00,2.4279,2.4282,2.42725,2.4273,464300000.0
2007-08-01 07:31:00,2.42715,2.4273,2.4268,2.4268,347600000.0
2007-08-01 07:32:00,2.4269,2.4275,2.4264,2.42725,475900000.0
2007-08-01 07:33:00,2.42725,2.42755,2.42715,2.4272,218400000.0
2007-08-01 07:34:00,2.4275,2.4276,2.4272,2.4275,229600000.0
2007-08-01 07:35:00,2.4275,2.4277,2.427,2.4271,443900000.0
2007-08-01 07:36:00,2.427,2.42745,2.4268,2.4272,482000000.0
2007-08-01 07:37:00,2.4272,2.4273,2.4266,2.4266,393600000.0
2007-08-01 07:38:00,2.4266,2.42705,2.4261,2.4266,641200001.0
2007-08-01 07:39:00,2.4266,2.4269,2.4266,2.4268,144800000.0
2007-08-01 07:40:00,2.4269,2.4272,2.42655,2.42695,305300000.0
2007-08-01 07:41:00,2.427,2.4274,2.42685,2.4271,230400000.0
2007-08-01 07:42:00,2.4271,2.4271,2.4267,2.4267,506200000.0
2007-08-01 07:43:00,2.4268,2.42725,2.4267,2.4272,308500000.0
2007-08-01 07:44:00,2.4272,2.4275,2.4268,2.4272,350000000.0
2007-08-01 07:45:00,2.427,2.4276,2.4268,2.4272,166899999.0
2007-08-01 07:46:00,2.4272,2.4274,2.4269,2.4271,238500000.0
2007-08-01 07:47:00,2.4271,2.4274,2.4269,2.4269,128400000.0
2007-08-01 07:48:00,2.4269,2.4272,2.4264,2.4267,306300000.0
2007-08-01 07:49:00,2.4267,2.4269,2.426,2.4261,200600000.0
2007-08-01 07:50:00,2.4261,2.4264,2.4255,2.426,503900000.0
2007-08-01 07:51:00,2.42595,2.4264,2.4247,2.42485,507500000.0
2007-08-01 07:52:00,2.42485,2.4256,2.4248,2.4256,548200000.0
2007-08-01 07:53:00,2.4257,2.426,2.425,2.4255,806899999.0
2007-08-01 07:54:00,2.4255,2.4261,2.4254,2.4254,862900000.0
2007-08-01 07:55:00,2.4254,2.4256,2.4248,2.4248,322400000.0
2007-08-01 07:56:00,2.4248,2.4252,2.42425,2.42515,629300000.0
2007-08-01 07:57:00,2.42515,2.4256,2.4247,2.4254,569100000.0
2007-08-01 07:58:00,2.4254,2.42575,2.4243,2.4247,579400000.0
2007-08-01 07:59:00,2.4247,2.42515,2.4246,2.42465,406800000.0
2007-08-01 08:00:00,2.4247,2.4248,2.42395,2.4244,518699999.0
2007-08-01 08:01:00,2.4244,2.4244,2.4235,2.4235,412099999.0
2007-08-01 08:02:00,2.4235,2.424,2.4217,2.4217,806400000.0
2007-08-01 08:03:00,2.4217,2.4222,2.4213,2.4215,817600000.0
2007-08-01 08:04:00,2.4215,2.4217,2.4205,2.4212,736600000.0
2007-08-01 08:05:00,2.4212,2.4215,2.4208,2.42115,811900000.0
2007-08-01 08:06:00,2.4212,2.4226,2.421,2.422,872799998.0
2007-08-01 08:07:00,2.4219,2.4227,2.4218,2.42235,847100000.0
2007-08-01 08:08:00,2.4224,2.42345,2.4221,2.4224,978600000.0
2007-08-01 08:09:00,2.4224,2.4233,2.4223,2.42325,839500000.0
2007-08-01 08:10:00,2.42325,2.4248,2.4231,2.4247,714900000.0
2007-08-01 08:11:00,2.4247,2.4262,2.4244,2.4256,1042600000.0
2007-08-01 08:12:00,2.42565,2.427,2.4256,2.42665,1072899998.0
2007-08-01 08:13:00,2.4267,2.42735,2.4253,2.42545,919900000.0
2007-08-01 08:14:00,2.42545,2.4262,2.4253,2.4262,784299999.0
2007-08-01 08:15:00,2.4262,2.4269,2.4254,2.4254,741800000.0
2007-08-01 08:16:00,2.4254,2.42545,2.4245,2.4248,1256900000.0
2007-08-01 08:17:00,2.425,2.4264,2.4249,2.4264,822500000.0
2007-08-01 08:18:00,2.4264,2.4264,2.4247,2.42565,1125899999.0
2007-08-01 08:19:00,2.42565,2.426,2.4255,2.426,293000000.0
2007-08-01 08:20:00,2.426,2.4262,2.4252,2.4252,420100000.0
2007-08-01 08:21:00,2.4252,2.426,2.4252,2.42595,521200000.0
2007-08-01 08:22:00,2.4259,2.4265,2.4257,2.4264,441900000.0
2007-08-01 08:23:00,2.42635,2.42645,2.4245,2.4253,1020500001.0
2007-08-01 08:24:00,2.4253,2.4262,2.4252,2.4253,611500000.0
2007-08-01 08:25:00,2.4253,2.4265,2.4252,2.4261,838400000.0
2007-08-01 08:26:00,2.4261,2.4263,2.4254,2.42555,718399998.0
2007-08-01 08:27:00,2.42545,2.4257,2.4251,2.4257,399199999.0
2007-08-01 08:28:00,2.4257,2.4268,2.4256,2.4268,407500000.0
2007-08-01 08:29:00,2.4268,2.4268,2.4259,2.4263,278799999.0
2007-08-01 08:30:00,2.4263,2.4269,2.42605,2.4268,1043400000.0
2007-08-01 08:31:00,2.4268,2.4282,2.4268,2.42805,1844200005.0
2007-08-01 08:32:00,2.4281,2.4282,2.4275,2.4277,918599997.0
2007-08-01 08:33:00,2.4278,2.4294,2.4278,2.4293,991999998.0
2007-08-01 08:34:00,2.4292,2.4296,2.4284,2.4285,639300003.0
2007-08-01 08:35:00,2.4284,2.4291,2.4278,2.4289,939799991.0
2007-08-01 08:36:00,2.4288,2.4297,2.4286,2.4292,1642199984.0
2007-08-01 08:37:00,2.4292,2.4295,2.4288,2.4295,850500003.0
2007-08-01 08:38:00,2.42935,2.42985,2.4293,2.42975,306800000.0
2007-08-01 08:39:00,2.4298,2.4304,2.4295,2.4295,796499999.0
2007-08-01 08:40:00,2.42955,2.43,2.4294,2.4296,520799999.0
2007-08-01 08:41:00,2.4294,2.43045,2.4292,2.4296,556200000.0
2007-08-01 08:42:00,2.4296,2.43,2.4289,2.4291,564400000.0
2007-08-01 08:43:00,2.4291,2.4291,2.42845,2.42885,521100000.0
2007-08-01 08:44:00,2.42885,2.42975,2.4287,2.42955,528800000.0
2007-08-01 08:45:00,2.42955,2.4297,2.42795,2.42795,1182000005.0
2007-08-01 08:46:00,2.428,2.4305,2.4277,2.4305,1266800002.0
2007-08-01 08:47:00,2.4306,2.4306,2.4281,2.4284,836100000.0
2007-08-01 08:48:00,2.4284,2.4292,2.428,2.4285,1064699999.0
2007-08-01 08:49:00,2.4285,2.4285,2.4277,2.4277,435500000.0
2007-08-01 08:50:00,2.4279,2.42795,2.4273,2.4278,765500001.0
2007-08-01 08:51:00,2.4278,2.4296,2.4278,2.429,875599998.0
2007-08-01 08:52:00,2.4291,2.4294,2.4285,2.429,581400000.0
2007-08-01 08:53:00,2.429,2.4293,2.4287,2.4291,527100000.0
2007-08-01 08:54:00,2.4289,2.4295,2.4289,2.4291,301800001.0
2007-08-01 08:55:00,2.4291,2.4291,2.4285,2.429,677400000.0
2007-08-01 08:56:00,2.4291,2.42975,2.4289,2.4293,528400001.0
2007-08-01 08:57:00,2.4294,2.4294,2.4286,2.4288,364900001.0
2007-08-01 08:58:00,2.4287,2.4291,2.4279,2.4279,673799997.0
2007-08-01 08:59:00,2.428,2.4287,2.4276,2.4285,855099992.0
2007-08-01 09:00:00,2.4285,2.4285,2.4274,2.42795,1183799997.0
2007-08-01 09:01:00,2.4279,2.429,2.4278,2.42845,981199997.0
2007-08-01 09:02:00,2.4282,2.4284,2.4279,2.4279,286299999.0
2007-08-01 09:03:00,2.42795,2.4281,2.4275,2.4276,540000000.0
2007-08-01 09:04:00,2.4276,2.4278,2.4273,2.4278,111686612.0
2007-08-01 09:05:00,2.4278,2.4282,2.4276,2.428,85890551.0
2007-08-01 09:06:00,2.4279,2.4286,2.4276,2.4286,273900000.0
2007-08-01 09:07:00,2.42845,2.4288,2.4283,2.4287,372100001.0
2007-08-01 09:08:00,2.4287,2.429,2.4281,2.4288,702499998.0
2007-08-01 09:09:00,2.4288,2.429,2.4287,2.4289,388500001.0
2007-08-01 09:10:00,2.4289,2.4296,2.4288,2.4296,414200000.0
2007-08-01 09:11:00,2.4296,2.4298,2.4289,2.42895,456400000.0
2007-08-01 09:12:00,2.42895,2.4296,2.42885,2.429,766599997.0
2007-08-01 09:13:00,2.4292,2.4292,2.4278,2.4283,920700003.0
2007-08-01 09:14:00,2.4283,2.4284,2.428,2.428,617900000.0
2007-08-01 09:15:00,2.428,2.4285,2.4279,2.4282,633800000.0
2007-08-01 09:16:00,2.4282,2.4285,2.4281,2.4282,377000000.0
2007-08-01 09:17:00,2.4282,2.4282,2.4277,2.4279,789100001.0
2007-08-01 09:18:00,2.4279,2.4284,2.42775,2.428,974800002.0
2007-08-01 09:19:00,2.4281,2.4283,2.42795,2.42795,248700000.0
2007-08-01 09:20:00,2.42795,2.4287,2.42795,2.42865,349700000.0
2007-08-01 09:21:00,2.42865,2.4291,2.4286,2.4287,427600000.0
2007-08-01 09:22:00,2.42875,2.4288,2.4285,2.4286,383100001.0
2007-08-01 09:23:00,2.4286,2.4294,2.4286,2.4294,389700001.0
2007-08-01 09:24:00,2.4293,2.4293,2.4288,2.4292,688699998.0
2007-08-01 09:25:00,2.4292,2.42955,2.4289,2.4294,609400000.0
2007-08-01 09:26:00,2.4294,2.4305,2.4292,2.43025,888700001.0
2007-08-01 09:27:00,2.4303,2.4305,2.43,2.43,496500000.0
2007-08-01 09:28:00,2.43,2.43,2.4295,2.4295,319299999.0
2007-08-01 09:29:00,2.4295,2.4296,2.4292,2.4294,321300000.0
2007-08-01 09:30:00,2.4293,2.4295,2.4292,2.4294,288400000.0
2007-08-01 09:31:00,2.4294,2.4299,2.4293,2.42945,389100002.0
2007-08-01 09:32:00,2.4296,2.4296,2.4291,2.4293,669099998.0
2007-08-01 09:33:00,2.4294,2.4294,2.4291,2.4291,249400002.0
2007-08-01 09:34:00,2.429,2.4293,2.429,2.4292,532599998.0
2007-08-01 09:35:00,2.42915,2.4296,2.429,2.4292,629900004.0
2007-08-01 09:36:00,2.4292,2.4294,2.4291,2.4292,305900000.0
2007-08-01 09:37:00,2.4292,2.4294,2.4288,2.4288,489300000.0
2007-08-01 09:38:00,2.4288,2.4294,2.4285,2.4292,380200000.0
2007-08-01 09:39:00,2.4292,2.4292,2.4288,2.4289,320200000.0
2007-08-01 09:40:00,2.4289,2.4291,2.4286,2.4289,135100000.0
2007-08-01 09:41:00,2.4289,2.4289,2.4286,2.4287,194900000.0
2007-08-01 09:42:00,2.4287,2.4288,2.4287,2.4288,80200000.0
2007-08-01 09:43:00,2.4289,2.4289,2.4287,2.4288,106300000.0
2007-08-01 09:44:00,2.4288,2.4289,2.4285,2.4288,399800000.0
2007-08-01 09:45:00,2.42875,2.429,2.4286,2.429,512899999.0
2007-08-01 09:46:00,2.429,2.429,2.4286,2.4288,336200000.0
2007-08-01 09:47:00,2.4288,2.4291,2.4287,2.4289,460299999.0
2007-08-01 09:48:00,2.4289,2.4293,2.4289,2.429,456400002.0
2007-08-01 09:49:00,2.429,2.429,2.4284,2.4287,594400003.0
2007-08-01 09:50:00,2.42855,2.4292,2.4285,2.429,615900000.0
2007-08-01 09:51:00,2.4291,2.4293,2.4286,2.4291,909800001.0
2007-08-01 09:52:00,2.429,2.4292,2.4287,2.4291,471500000.0
2007-08-01 09:53:00,2.4291,2.4291,2.4286,2.4288,256299999.0
2007-08-01 09:54:00,2.429,2.429,2.4285,2.4286,324600000.0
2007-08-01 09:55:00,2.4286,2.4287,2.4282,2.4287,182400000.0
2007-08-01 09:56:00,2.4287,2.4288,2.4283,2.42845,541699996.0
2007-08-01 09:57:00,2.42835,2.42845,2.4272,2.4274,488300000.0
2007-08-01 09:58:00,2.4274,2.4274,2.4266,2.4269,743900008.0
2007-08-01 09:59:00,2.4269,2.4276,2.4269,2.4274,854300000.0
2007-08-01 10:00:00,2.42735,2.4279,2.4272,2.4276,424599999.0
2007-08-01 10:01:00,2.4275,2.4278,2.4272,2.4276,830800005.0
2007-08-01 10:02:00,2.4276,2.4276,2.42695,2.42735,776700000.0
2007-08-01 10:03:00,2.4273,2.4277,2.4272,2.4274,616000000.0
2007-08-01 10:04:00,2.4274,2.4276,2.4269,2.4274,682100000.0
2007-08-01 10:05:00,2.4274,2.42745,2.4273,2.4274,400900000.0
2007-08-01 10:06:00,2.4274,2.4276,2.4271,2.4276,911699992.0
2007-08-01 10:07:00,2.4276,2.4281,2.4275,2.4278,488000000.0
2007-08-01 10:08:00,2.42785,2.4281,2.4267,2.4273,372499999.0
2007-08-01 10:09:00,2.4271,2.4274,2.4267,2.42705,759900001.0
2007-08-01 10:10:00,2.4272,2.4272,2.42695,2.42695,187700000.0
2007-08-01 10:11:00,2.4269,2.4269,2.42645,2.4268,166000000.0
2007-08-01 10:12:00,2.4268,2.4271,2.4266,2.4268,514400000.0
2007-08-01 10:13:00,2.4268,2.4269,2.4266,2.4268,440899999.0
2007-08-01 10:14:00,2.4268,2.4274,2.4268,2.427,664700003.0
2007-08-01 10:15:00,2.42705,2.4273,2.42705,2.4273,132300000.0
2007-08-01 10:16:00,2.4273,2.4273,2.4264,2.42675,693400000.0
2007-08-01 10:17:00,2.4268,2.4271,2.42625,2.4264,456100000.0
2007-08-01 10:18:00,2.4264,2.4266,2.4262,2.4263,800000000.0
2007-08-01 10:19:00,2.4263,2.42645,2.4261,2.42645,469099996.0
2007-08-01 10:20:00,2.42645,2.4268,2.4261,2.4266,1205599998.0
2007-08-01 10:21:00,2.42635,2.4265,2.426,2.4263,1598299994.0
2007-08-01 10:22:00,2.4262,2.42685,2.4261,2.4262,1018499997.0
2007-08-01 10:23:00,2.4262,2.4264,2.4255,2.4255,1353900001.0
2007-08-01 10:24:00,2.4255,2.426,2.4249,2.4257,795300000.0
2007-08-01 10:25:00,2.42565,2.4259,2.42535,2.4258,940200002.0
2007-08-01 10:26:00,2.4259,2.4261,2.4254,2.426,852499999.0
2007-08-01 10:27:00,2.42605,2.4264,2.4257,2.4262,967400000.0
2007-08-01 10:28:00,2.4262,2.4267,2.426,2.4266,551200000.0
2007-08-01 10:29:00,2.42655,2.4272,2.4264,2.427,527600000.0
2007-08-01 10:30:00,2.4272,2.4277,2.4254,2.4273,1481300006.0
2007-08-01 10:31:00,2.4274,2.428,2.4273,2.4279,1119100005.0
2007-08-01 10:32:00,2.428,2.4282,2.4273,2.42795,1217999999.0
2007-08-01 10:33:00,2.4281,2.4281,2.42795,2.4281,358399999.0
2007-08-01 10:34:00,2.4281,2.4284,2.428,2.4283,909799998.0
2007-08-01 10:35:00,2.42825,2.4283,2.4282,2.4283,96800000.0
2007-08-01 10:36:00,2.4283,2.4285,2.428,2.4283,367900000.0
2007-08-01 10:37:00,2.4283,2.42835,2.428,2.4281,431899999.0
2007-08-01 10:38:00,2.4282,2.4285,2.42815,2.4284,198300000.0
2007-08-01 10:39:00,2.4284,2.4286,2.4281,2.42855,888299990.0
2007-08-01 10:40:00,2.4286,2.4287,2.4279,2.4281,429399999.0
2007-08-01 10:41:00,2.4281,2.42825,2.4278,2.4282,532200001.0
2007-08-01 10:42:00,2.4282,2.4283,2.4277,2.4279,475800001.0
2007-08-01 10:43:00,2.4279,2.4279,2.4272,2.4272,720600003.0
2007-08-01 10:44:00,2.4272,2.428,2.4272,2.4278,1123600000.0
2007-08-01 10:45:00,2.4277,2.428,2.4273,2.4275,1072500000.0
2007-08-01 10:46:00,2.42745,2.4275,2.4265,2.4266,1032499996.0
2007-08-01 10:47:00,2.42665,2.4268,2.4261,2.42665,1468799997.0
2007-08-01 10:48:00,2.42665,2.42665,2.426,2.4264,1008499998.0
2007-08-01 10:49:00,2.42645,2.427,2.42635,2.42665,1308499994.0
2007-08-01 10:50:00,2.42665,2.4274,2.42665,2.4274,865200003.0
2007-08-01 10:51:00,2.4274,2.4276,2.4268,2.42685,1028299999.0
2007-08-01 10:52:00,2.42685,2.4273,2.4268,2.4271,534000000.0
2007-08-01 10:53:00,2.4271,2.4276,2.4271,2.4274,705100000.0
2007-08-01 10:54:00,2.4273,2.4276,2.4271,2.42745,247599999.0
2007-08-01 10:55:00,2.42745,2.42745,2.4266,2.4268,478600000.0
2007-08-01 10:56:00,2.4268,2.427,2.4265,2.42655,415100000.0
2007-08-01 10:57:00,2.4266,2.4271,2.4265,2.4269,439299999.0
2007-08-01 10:58:00,2.4269,2.427,2.4262,2.42625,1100200000.0
2007-08-01 10:59:00,2.4263,2.4267,2.4261,2.4267,467100000.0
2007-08-01 11:00:00,2.4267,2.42705,2.4267,2.4269,413400000.0
2007-08-01 11:01:00,2.4269,2.427,2.4261,2.4264,1045399989.0
2007-08-01 11:02:00,2.4264,2.42645,2.4259,2.426,657399999.0
2007-08-01 11:03:00,2.426,2.4264,2.4259,2.4263,230899998.0
2007-08-01 11:04:00,2.4263,2.4266,2.4262,2.4262,533200000.0
2007-08-01 11:05:00,2.4262,2.4266,2.4262,2.4266,364600000.0
2007-08-01 11:06:00,2.4267,2.4271,2.4264,2.427,909500001.0
2007-08-01 11:07:00,2.4268,2.427,2.4266,2.4268,646099999.0
2007-08-01 11:08:00,2.4269,2.4273,2.4263,2.42685,869600002.0
2007-08-01 11:09:00,2.4269,2.42705,2.4263,2.4263,426300000.0
2007-08-01 11:10:00,2.4263,2.4268,2.4259,2.4265,527500002.0
2007-08-01 11:11:00,2.4265,2.4266,2.4263,2.4265,323900001.0
2007-08-01 11:12:00,2.4265,2.4266,2.426,2.4264,373300000.0
2007-08-01 11:13:00,2.4264,2.4265,2.4261,2.4263,253300000.0
2007-08-01 11:14:00,2.4263,2.4264,2.4263,2.4263,327999995.0
2007-08-01 11:15:00,2.4263,2.4265,2.42615,2.4265,224000000.0
2007-08-01 11:16:00,2.4264,2.4265,2.4259,2.4261,672800001.0
2007-08-01 11:17:00,2.4261,2.4262,2.4257,2.42575,581500000.0
2007-08-01 11:18:00,2.42575,2.42585,2.4255,2.42575,393400000.0
2007-08-01 11:19:00,2.42575,2.4258,2.42555,2.42565,237700000.0
2007-08-01 11:20:00,2.4258,2.426,2.42565,2.4258,382799994.0
2007-08-01 11:21:00,2.4258,2.4258,2.4254,2.4255,736100001.0
2007-08-01 11:22:00,2.4256,2.4256,2.425,2.4255,614400002.0
2007-08-01 11:23:00,2.4255,2.4257,2.42535,2.42535,479199998.0
2007-08-01 11:24:00,2.4253,2.4256,2.4253,2.4256,250000000.0
2007-08-01 11:25:00,2.4256,2.4258,2.4255,2.4258,253200000.0
2007-08-01 11:26:00,2.42585,2.426,2.4256,2.4258,204300000.0
2007-08-01 11:27:00,2.4258,2.4258,2.4256,2.4257,286200000.0
2007-08-01 11:28:00,2.4256,2.426,2.4254,2.4259,229000000.0
2007-08-01 11:29:00,2.4259,2.4262,2.4259,2.4261,349099998.0
2007-08-01 11:30:00,2.4261,2.4262,2.4261,2.4262,102500000.0
2007-08-01 11:31:00,2.4262,2.4264,2.426,2.42605,504200000.0
2007-08-01 11:32:00,2.426,2.4263,2.4259,2.4262,510399999.0
2007-08-01 11:33:00,2.426,2.4266,2.4259,2.42645,363200000.0
2007-08-01 11:34:00,2.4265,2.42675,2.4263,2.4266,523700000.0
2007-08-01 11:35:00,2.4266,2.4267,2.4264,2.4267,472400000.0
2007-08-01 11:36:00,2.4267,2.4267,2.4259,2.4262,644999997.0
2007-08-01 11:37:00,2.4263,2.42645,2.4261,2.4264,323000000.0
2007-08-01 11:38:00,2.4264,2.4264,2.4262,2.4262,69500000.0
2007-08-01 11:39:00,2.4263,2.4266,2.4263,2.4266,316200000.0
2007-08-01 11:40:00,2.4266,2.4266,2.4262,2.4263,827799997.0
2007-08-01 11:41:00,2.4263,2.4264,2.4256,2.42565,423400000.0
2007-08-01 11:42:00,2.42565,2.426,2.4255,2.4256,605299996.0
2007-08-01 11:43:00,2.42565,2.42605,2.4253,2.4256,637099990.0
2007-08-01 11:44:00,2.4256,2.4261,2.4256,2.426,299600000.0
2007-08-01 11:45:00,2.426,2.4266,2.4259,2.4263,920600000.0
2007-08-01 11:46:00,2.4264,2.4264,2.426,2.426,319700000.0
2007-08-01 11:47:00,2.426,2.4268,2.4259,2.4264,1048900003.0
2007-08-01 11:48:00,2.4264,2.4271,2.4263,2.4267,922799998.0
2007-08-01 11:49:00,2.4267,2.4273,2.4265,2.4272,1180900002.0
2007-08-01 11:50:00,2.4272,2.4277,2.4265,2.4267,1012699995.0
2007-08-01 11:51:00,2.4265,2.42695,2.4264,2.4269,820500000.0
2007-08-01 11:52:00,2.4269,2.4269,2.4262,2.4266,898300002.0
2007-08-01 11:53:00,2.4266,2.42725,2.42645,2.427,739399998.0
2007-08-01 11:54:00,2.427,2.4274,2.42685,2.4271,453200000.0
2007-08-01 11:55:00,2.4271,2.42805,2.4271,2.428,413000000.0
2007-08-01 11:56:00,2.428,2.4283,2.4278,2.4283,734699998.0
2007-08-01 11:57:00,2.4282,2.4285,2.4278,2.4283,642799999.0
2007-08-01 11:58:00,2.4282,2.4291,2.4282,2.4286,2043999998.0
2007-08-01 11:59:00,2.4287,2.4291,2.4284,2.4284,1148100001.0
2007-08-01 12:00:00,2.4284,2.4291,2.42835,2.4286,1328500003.0
2007-08-01 12:01:00,2.4286,2.4287,2.4282,2.42855,580600004.0
2007-08-01 12:02:00,2.4286,2.4296,2.4286,2.42905,509400001.0
2007-08-01 12:03:00,2.42905,2.4293,2.4287,2.42905,907900000.0
2007-08-01 12:04:00,2.429,2.4291,2.4285,2.4289,673000002.0
2007-08-01 12:05:00,2.4288,2.43,2.4288,2.4291,1127000000.0
2007-08-01 12:06:00,2.4291,2.4295,2.4289,2.4293,907099999.0
2007-08-01 12:07:00,2.4294,2.4295,2.4283,2.4289,1271199999.0
2007-08-01 12:08:00,2.42895,2.42895,2.4283,2.4287,636299998.0
2007-08-01 12:09:00,2.4287,2.429,2.4285,2.42885,1133800000.0
2007-08-01 12:10:00,2.42885,2.429,2.4286,2.4287,863099999.0
2007-08-01 12:11:00,2.4287,2.429,2.42835,2.4289,456000000.0
2007-08-01 12:12:00,2.4288,2.429,2.4283,2.4285,510999997.0
2007-08-01 12:13:00,2.4285,2.4287,2.4281,2.4287,447900003.0
2007-08-01 12:14:00,2.4287,2.4289,2.4285,2.4286,280900000.0
2007-08-01 12:15:00,2.4285,2.42915,2.4285,2.42865,535900000.0
2007-08-01 12:16:00,2.42865,2.4291,2.4286,2.4287,414600000.0
2007-08-01 12:17:00,2.4287,2.4288,2.4285,2.4286,378800001.0
2007-08-01 12:18:00,2.4286,2.4286,2.42815,2.42855,486400001.0
2007-08-01 12:19:00,2.4286,2.4288,2.4281,2.4284,953000000.0
2007-08-01 12:20:00,2.4284,2.4289,2.4279,2.42865,326200000.0
2007-08-01 12:21:00,2.42865,2.42865,2.4281,2.42815,550000000.0
2007-08-01 12:22:00,2.4282,2.42825,2.42785,2.428,370400000.0
2007-08-01 12:23:00,2.428,2.4285,2.4278,2.42835,757800000.0
2007-08-01 12:24:00,2.42835,2.4285,2.42785,2.4279,925900000.0
2007-08-01 12:25:00,2.4279,2.428,2.4276,2.4276,557600001.0
2007-08-01 12:26:00,2.4276,2.42835,2.4276,2.4283,970499998.0
2007-08-01 12:27:00,2.4283,2.4286,2.42805,2.4283,657900000.0
2007-08-01 12:28:00,2.4283,2.4286,2.4282,2.42845,858199997.0
2007-08-01 12:29:00,2.4284,2.4294,2.428,2.42925,1083499996.0
2007-08-01 12:30:00,2.4293,2.4299,2.4293,2.4295,406200000.0
2007-08-01 12:31:00,2.4295,2.4295,2.4286,2.42905,530300002.0
2007-08-01 12:32:00,2.42905,2.4297,2.429,2.4294,1038300000.0
2007-08-01 12:33:00,2.4293,2.4296,2.4287,2.42935,689499998.0
2007-08-01 12:34:00,2.4294,2.4295,2.42925,2.4295,414900001.0
2007-08-01 12:35:00,2.4295,2.4295,2.429,2.429,433499998.0
2007-08-01 12:36:00,2.429,2.429,2.4288,2.4288,73600000.0
2007-08-01 12:37:00,2.4288,2.4289,2.4286,2.4289,89200000.0
2007-08-01 12:38:00,2.4289,2.4291,2.4286,2.4289,291900000.0
2007-08-01 12:39:00,2.4289,2.4295,2.4289,2.4292,451400003.0
2007-08-01 12:40:00,2.4292,2.4295,2.4291,2.42925,660599998.0
2007-08-01 12:41:00,2.42925,2.4301,2.42925,2.4298,517200000.0
2007-08-01 12:42:00,2.4298,2.4303,2.4298,2.43,652799998.0
2007-08-01 12:43:00,2.42995,2.43,2.4296,2.4299,620500000.0
2007-08-01 12:44:00,2.4299,2.4307,2.4298,2.4302,768699998.0
2007-08-01 12:45:00,2.4303,2.43075,2.4302,2.43075,556000003.0
2007-08-01 12:46:00,2.43075,2.43075,2.4305,2.4305,343699999.0
2007-08-01 12:47:00,2.4305,2.4307,2.4304,2.4307,412500001.0
2007-08-01 12:48:00,2.4307,2.4313,2.4304,2.4311,508699999.0
2007-08-01 12:49:00,2.4311,2.4313,2.4308,2.4309,848100000.0
2007-08-01 12:50:00,2.43105,2.4311,2.4308,2.431,837499998.0
2007-08-01 12:51:00,2.4311,2.4311,2.4306,2.4307,580000001.0
2007-08-01 12:52:00,2.4308,2.4312,2.4306,2.4306,478400002.0
2007-08-01 12:53:00,2.4306,2.4306,2.4305,2.4306,53600000.0
2007-08-01 12:54:00,2.4305,2.4309,2.4305,2.4309,43200000.0
2007-08-01 12:55:00,2.4309,2.4323,2.4308,2.4321,583700004.0
2007-08-01 12:56:00,2.432,2.4332,2.432,2.4325,816500001.0
2007-08-01 12:57:00,2.43245,2.43265,2.4319,2.432,692000000.0
2007-08-01 12:58:00,2.4319,2.43215,2.4318,2.4319,395500000.0
2007-08-01 12:59:00,2.4319,2.43265,2.4319,2.4326,485700000.0
2007-08-01 13:00:00,2.43255,2.4326,2.4319,2.4324,562100000.0
2007-08-01 13:01:00,2.4326,2.4331,2.4326,2.433,279100000.0
2007-08-01 13:02:00,2.433,2.4366,2.4329,2.43645,808099998.0
2007-08-01 13:03:00,2.4369,2.43695,2.4348,2.4354,1321399997.0
2007-08-01 13:04:00,2.4354,2.4359,2.435,2.4359,951200001.0
2007-08-01 13:05:00,2.4359,2.4377,2.4354,2.4377,1056500000.0
2007-08-01 13:06:00,2.4377,2.4385,2.437,2.43725,1156899996.0
2007-08-01 13:07:00,2.43725,2.4377,2.43655,2.43655,622600000.0
2007-08-01 13:08:00,2.43655,2.4367,2.43605,2.43665,963300001.0
2007-08-01 13:09:00,2.43655,2.4375,2.43655,2.4375,559400000.0
2007-08-01 13:10:00,2.4375,2.43755,2.4366,2.4367,1008300000.0
2007-08-01 13:11:00,2.4367,2.4369,2.4361,2.4366,1116699998.0
2007-08-01 13:12:00,2.43665,2.4371,2.4364,2.4369,1144300000.0
2007-08-01 13:13:00,2.4369,2.43725,2.4366,2.4367,544600000.0
2007-08-01 13:14:00,2.4368,2.4379,2.4367,2.4378,1134799997.0
2007-08-01 13:15:00,2.4378,2.4394,2.4378,2.4389,1219500000.0
2007-08-01 13:16:00,2.4389,2.439,2.4377,2.4379,1025300000.0
2007-08-01 13:17:00,2.4379,2.438,2.4373,2.4377,655799995.0
2007-08-01 13:18:00,2.4376,2.4383,2.4376,2.43795,924799999.0
2007-08-01 13:19:00,2.43795,2.43795,2.4377,2.4379,117500000.0
2007-08-01 13:20:00,2.4379,2.4389,2.4379,2.43875,908699989.0
2007-08-01 13:21:00,2.4388,2.4388,2.4378,2.43795,774600000.0
2007-08-01 13:22:00,2.4379,2.4382,2.437,2.4374,810899999.0
2007-08-01 13:23:00,2.4374,2.4376,2.4368,2.4373,1047600003.0
2007-08-01 13:24:00,2.4373,2.43895,2.43725,2.4386,894800000.0
2007-08-01 13:25:00,2.4386,2.4386,2.4374,2.4374,811700000.0
2007-08-01 13:26:00,2.43745,2.4376,2.4371,2.4373,1267699995.0
2007-08-01 13:27:00,2.4375,2.438,2.4374,2.4376,878699999.0
2007-08-01 13:28:00,2.4376,2.438,2.4376,2.43765,569400000.0
2007-08-01 13:29:00,2.4377,2.4379,2.4375,2.4377,543199997.0
2007-08-01 13:30:00,2.4378,2.4391,2.4376,2.4383,1677100005.0
2007-08-01 13:31:00,2.4383,2.4384,2.43745,2.438,766800000.0
2007-08-01 13:32:00,2.4379,2.438,2.4376,2.4376,242499999.0
2007-08-01 13:33:00,2.4376,2.4376,2.4366,2.4366,596799999.0
2007-08-01 13:34:00,2.4367,2.4368,2.4358,2.4359,477999997.0
2007-08-01 13:35:00,2.436,2.4365,2.43595,2.4361,464700000.0
2007-08-01 13:36:00,2.4361,2.4368,2.4361,2.4366,372099999.0
2007-08-01 13:37:00,2.4366,2.437,2.4365,2.4369,503900001.0
2007-08-01 13:38:00,2.4368,2.4371,2.43655,2.43685,618199996.0
2007-08-01 13:39:00,2.43685,2.4369,2.4364,2.4365,252700000.0
2007-08-01 13:40:00,2.43645,2.4368,2.43645,2.43675,396900000.0
2007-08-01 13:41:00,2.4367,2.4369,2.4366,2.4366,215600000.0
2007-08-01 13:42:00,2.4365,2.4372,2.4365,2.43715,483700000.0
2007-08-01 13:43:00,2.4371,2.4387,2.4367,2.4386,1185100004.0
2007-08-01 13:44:00,2.4386,2.4386,2.4372,2.4379,1338900000.0
2007-08-01 13:45:00,2.438,2.4383,2.4377,2.4378,518800000.0
2007-08-01 13:46:00,2.4378,2.4382,2.437,2.437,868700010.0
2007-08-01 13:47:00,2.4369,2.437,2.4364,2.4369,1054600001.0
2007-08-01 13:48:00,2.4368,2.437,2.43645,2.4367,915899998.0
2007-08-01 13:49:00,2.4366,2.4368,2.4362,2.43665,858900000.0
2007-08-01 13:50:00,2.43665,2.4368,2.4361,2.4363,757499999.0
2007-08-01 13:51:00,2.4363,2.4364,2.4354,2.4354,691799998.0
2007-08-01 13:52:00,2.4354,2.4355,2.435,2.4354,397900002.0
2007-08-01 13:53:00,2.4354,2.4366,2.43525,2.43625,778800000.0
2007-08-01 13:54:00,2.43635,2.4364,2.4355,2.4357,704400001.0
2007-08-01 13:55:00,2.43565,2.4358,2.4346,2.435,809400002.0
2007-08-01 13:56:00,2.435,2.4356,2.4349,2.43555,1044700004.0
2007-08-01 13:57:00,2.43555,2.43645,2.43555,2.43645,735200000.0
2007-08-01 13:58:00,2.4365,2.43655,2.4359,2.4359,495900000.0
2007-08-01 13:59:00,2.4359,2.4364,2.4359,2.4364,390800000.0
2007-08-01 14:00:00,2.43635,2.43655,2.4361,2.43615,519099997.0
2007-08-01 14:01:00,2.43615,2.4367,2.436,2.4365,549100002.0
2007-08-01 14:02:00,2.4365,2.4367,2.436,2.43655,1063499998.0
2007-08-01 14:03:00,2.4367,2.4367,2.4362,2.4364,558300000.0
2007-08-01 14:04:00,2.4364,2.43655,2.4359,2.436,800100004.0
2007-08-01 14:05:00,2.436,2.43685,2.4357,2.4367,423000001.0
2007-08-01 14:06:00,2.43665,2.4369,2.4365,2.4367,409900000.0
2007-08-01 14:07:00,2.4367,2.4367,2.436,2.43625,798799996.0
2007-08-01 14:08:00,2.4363,2.43635,2.4358,2.4359,782900000.0
2007-08-01 14:09:00,2.4359,2.4363,2.4359,2.43625,700099999.0
2007-08-01 14:10:00,2.4362,2.4364,2.4358,2.43595,528600000.0
2007-08-01 14:11:00,2.4361,2.4365,2.43585,2.4365,605900001.0
2007-08-01 14:12:00,2.4365,2.43715,2.4364,2.43695,459600001.0
2007-08-01 14:13:00,2.4369,2.4372,2.43675,2.4372,844200000.0
2007-08-01 14:14:00,2.4372,2.4372,2.4361,2.4361,893600000.0
2007-08-01 14:15:00,2.4361,2.437,2.4351,2.4363,1159400000.0
2007-08-01 14:16:00,2.4363,2.4364,2.436,2.4361,735400000.0
2007-08-01 14:17:00,2.4361,2.4366,2.436,2.43615,534400000.0
2007-08-01 14:18:00,2.43615,2.4367,2.436,2.436,575000000.0
2007-08-01 14:19:00,2.436,2.4367,2.436,2.4365,850599999.0
2007-08-01 14:20:00,2.4366,2.43705,2.4362,2.4367,1278999999.0
2007-08-01 14:21:00,2.4367,2.4371,2.4365,2.4365,958499999.0
2007-08-01 14:22:00,2.4365,2.4366,2.4356,2.436,1367900006.0
2007-08-01 14:23:00,2.436,2.4366,2.43595,2.4365,1391900004.0
2007-08-01 14:24:00,2.4367,2.4368,2.4365,2.4366,539500000.0
2007-08-01 14:25:00,2.4365,2.4367,2.4361,2.4362,833600004.0
2007-08-01 14:26:00,2.4361,2.4367,2.4361,2.43615,625599997.0
2007-08-01 14:27:00,2.4362,2.4364,2.43595,2.436,1021799998.0
2007-08-01 14:28:00,2.4361,2.4366,2.4358,2.4365,924500000.0
2007-08-01 14:29:00,2.4365,2.43715,2.4361,2.4371,1142099996.0
2007-08-01 14:30:00,2.4371,2.4385,2.4371,2.4381,1692699997.0
2007-08-01 14:31:00,2.4381,2.439,2.4381,2.43825,1576599997.0
2007-08-01 14:32:00,2.43825,2.439,2.4381,2.4389,1429200001.0
2007-08-01 14:33:00,2.439,2.4396,2.4384,2.4387,1345100006.0
2007-08-01 14:34:00,2.4387,2.43905,2.4381,2.4383,1010699997.0
2007-08-01 14:35:00,2.4384,2.439,2.4384,2.4388,835300000.0
2007-08-01 14:36:00,2.4388,2.43935,2.4386,2.4389,844300000.0
2007-08-01 14:37:00,2.4389,2.4393,2.438,2.4393,1531199996.0
2007-08-01 14:38:00,2.4393,2.4398,2.4393,2.4393,437099999.0
2007-08-01 14:39:00,2.4393,2.4397,2.439,2.43945,1320500012.0
2007-08-01 14:40:00,2.4395,2.4403,2.43925,2.4403,1308099988.0
2007-08-01 14:41:00,2.4403,2.4403,2.4391,2.4398,1636499992.0
2007-08-01 14:42:00,2.4398,2.4412,2.43935,2.4409,1409399997.0
2007-08-01 14:43:00,2.4409,2.4427,2.4401,2.4424,1011600000.0
2007-08-01 14:44:00,2.4424,2.4434,2.4417,2.4433,1368799997.0
2007-08-01 14:45:00,2.4434,2.4441,2.4424,2.4431,1635799998.0
2007-08-01 14:46:00,2.4431,2.4432,2.4425,2.4428,1276299999.0
2007-08-01 14:47:00,2.44285,2.44305,2.4425,2.4427,1229600002.0
2007-08-01 14:48:00,2.4426,2.4429,2.4422,2.4424,1305099999.0
2007-08-01 14:49:00,2.4424,2.44255,2.4422,2.4424,832900000.0
2007-08-01 14:50:00,2.44245,2.4426,2.4423,2.4424,896400006.0
2007-08-01 14:51:00,2.4424,2.44365,2.4424,2.4434,1485699998.0
2007-08-01 14:52:00,2.4434,2.4445,2.4432,2.4445,1416800004.0
2007-08-01 14:53:00,2.4445,2.4446,2.444,2.4446,1042200002.0
2007-08-01 14:54:00,2.4446,2.4452,2.444,2.4445,1325400023.0
2007-08-01 14:55:00,2.4445,2.4445,2.4439,2.4445,1578699998.0
2007-08-01 14:56:00,2.4444,2.4445,2.44355,2.4437,755299999.0
2007-08-01 14:57:00,2.4437,2.4438,2.4432,2.4432,621899998.0
2007-08-01 14:58:00,2.4432,2.4432,2.4424,2.44245,1086700000.0
2007-08-01 14:59:00,2.4424,2.4428,2.442,2.4425,1250499998.0
2007-08-01 15:00:00,2.4425,2.4427,2.4419,2.4419,815800000.0
2007-08-01 15:01:00,2.4419,2.4419,2.4411,2.4413,842100006.0
2007-08-01 15:02:00,2.4414,2.4415,2.4411,2.4411,239499999.0
2007-08-01 15:03:00,2.4411,2.4411,2.4405,2.4409,727899999.0
2007-08-01 15:04:00,2.4409,2.441,2.4403,2.4409,928499993.0
2007-08-01 15:05:00,2.4409,2.4413,2.4405,2.4409,829299999.0
2007-08-01 15:06:00,2.441,2.441,2.4403,2.4403,1179900000.0
2007-08-01 15:07:00,2.4405,2.4412,2.4405,2.4408,932799997.0
2007-08-01 15:08:00,2.4408,2.4411,2.4406,2.4409,879399998.0
2007-08-01 15:09:00,2.4409,2.4416,2.4409,2.4414,1050499998.0
2007-08-01 15:10:00,2.4412,2.4421,2.4412,2.4421,793400000.0
2007-08-01 15:11:00,2.4421,2.4422,2.4414,2.4417,1234100001.0
2007-08-01 15:12:00,2.4417,2.442,2.4417,2.4418,620299999.0
2007-08-01 15:13:00,2.4418,2.4421,2.4416,2.4419,1108799999.0
2007-08-01 15:14:00,2.4418,2.4419,2.4413,2.4416,1044499996.0
2007-08-01 15:15:00,2.4416,2.4421,2.4415,2.44185,826099990.0
2007-08-01 15:16:00,2.4418,2.4421,2.4416,2.4418,871899997.0
2007-08-01 15:17:00,2.4418,2.4419,2.4413,2.4417,1159199994.0
2007-08-01 15:18:00,2.4416,2.4418,2.4415,2.4416,398100001.0
2007-08-01 15:19:00,2.4416,2.4417,2.4413,2.4415,1326499990.0
2007-08-01 15:20:00,2.4415,2.4417,2.4414,2.44155,739500002.0
2007-08-01 15:21:00,2.44155,2.44165,2.4411,2.4412,782899999.0
2007-08-01 15:22:00,2.4412,2.4414,2.4411,2.4412,855700001.0
2007-08-01 15:23:00,2.4414,2.4415,2.441,2.4412,888699998.0
2007-08-01 15:24:00,2.4412,2.4412,2.44105,2.4411,554000000.0
2007-08-01 15:25:00,2.441,2.4411,2.4406,2.4409,510000000.0
2007-08-01 15:26:00,2.4406,2.4409,2.4404,2.4409,1180199998.0
2007-08-01 15:27:00,2.4409,2.4409,2.4397,2.44025,883299996.0
2007-08-01 15:28:00,2.4404,2.4404,2.4399,2.4399,1133899999.0
2007-08-01 15:29:00,2.44,2.44,2.4396,2.4398,895900000.0
2007-08-01 15:30:00,2.4396,2.44055,2.4396,2.44055,1187300009.0
2007-08-01 15:31:00,2.44055,2.44145,2.4404,2.4412,1158100003.0
2007-08-01 15:32:00,2.4412,2.4416,2.4411,2.4413,712600000.0
2007-08-01 15:33:00,2.4413,2.44235,2.4411,2.4422,2017299995.0
2007-08-01 15:34:00,2.4423,2.4424,2.44165,2.4417,725199998.0
2007-08-01 15:35:00,2.4417,2.4422,2.4417,2.4421,911599999.0
2007-08-01 15:36:00,2.4422,2.4428,2.4421,2.4424,740299998.0
2007-08-01 15:37:00,2.4423,2.44265,2.442,2.4425,1245100000.0
2007-08-01 15:38:00,2.4425,2.443,2.4425,2.44275,1323499991.0
2007-08-01 15:39:00,2.4428,2.4429,2.4423,2.4426,1285700001.0
2007-08-01 15:40:00,2.4425,2.4426,2.4422,2.4422,919399994.0
2007-08-01 15:41:00,2.4422,2.4424,2.4409,2.4412,656500001.0
2007-08-01 15:42:00,2.4412,2.4414,2.4411,2.4413,928700000.0
2007-08-01 15:43:00,2.4413,2.4417,2.44,2.4402,604700000.0
2007-08-01 15:44:00,2.4402,2.4404,2.4388,2.4392,736600000.0
2007-08-01 15:45:00,2.4391,2.4399,2.4387,2.4399,711000002.0
2007-08-01 15:46:00,2.4398,2.4403,2.4393,2.4397,1017300005.0
2007-08-01 15:47:00,2.4398,2.4398,2.4388,2.4391,733799999.0
2007-08-01 15:48:00,2.4391,2.4392,2.4381,2.4384,639000000.0
2007-08-01 15:49:00,2.4384,2.4386,2.4382,2.4385,516200000.0
2007-08-01 15:50:00,2.4384,2.439,2.4383,2.439,581800000.0
2007-08-01 15:51:00,2.4389,2.4396,2.4388,2.4393,641300001.0
2007-08-01 15:52:00,2.4393,2.4393,2.4389,2.4392,469900000.0
2007-08-01 15:53:00,2.4392,2.4395,2.439,2.4392,776499996.0
2007-08-01 15:54:00,2.4393,2.4399,2.4392,2.4399,586400002.0
2007-08-01 15:55:00,2.4397,2.4407,2.4397,2.43995,679700000.0
2007-08-01 15:56:00,2.4399,2.44,2.439,2.4391,615200000.0
2007-08-01 15:57:00,2.4392,2.4398,2.43905,2.4398,808199995.0
2007-08-01 15:58:00,2.43985,2.4403,2.439,2.4395,783900000.0
2007-08-01 15:59:00,2.4395,2.4398,2.4381,2.4381,558300000.0
2007-08-01 16:00:00,2.4395,2.4415,2.4379,2.44115,820200000.0
2007-08-01 16:01:00,2.441,2.4419,2.441,2.4416,970000001.0
2007-08-01 16:02:00,2.4416,2.4424,2.4408,2.4408,552800000.0
2007-08-01 16:03:00,2.4408,2.4418,2.4402,2.4405,753899998.0
2007-08-01 16:04:00,2.4403,2.4403,2.4392,2.4401,988599999.0
2007-08-01 16:05:00,2.4401,2.4401,2.4395,2.4396,730700001.0
2007-08-01 16:06:00,2.4396,2.4396,2.439,2.4394,634200000.0
2007-08-01 16:07:00,2.4392,2.4395,2.439,2.4394,486400001.0
2007-08-01 16:08:00,2.4394,2.4402,2.4394,2.44,913000003.0
2007-08-01 16:09:00,2.4401,2.4401,2.4395,2.4397,378900000.0
2007-08-01 16:10:00,2.4396,2.4404,2.4395,2.4404,806500000.0
2007-08-01 16:11:00,2.4403,2.4406,2.4399,2.4402,537900000.0
2007-08-01 16:12:00,2.4403,2.4407,2.4402,2.4407,633300000.0
2007-08-01 16:13:00,2.4407,2.4412,2.4404,2.441,663399995.0
2007-08-01 16:14:00,2.4412,2.4413,2.4404,2.4408,884900001.0
2007-08-01 16:15:00,2.4408,2.4412,2.4404,2.4411,1362699991.0
2007-08-01 16:16:00,2.4411,2.4414,2.4405,2.441,690299997.0
2007-08-01 16:17:00,2.441,2.4412,2.4405,2.4406,571600000.0
2007-08-01 16:18:00,2.4406,2.4413,2.4405,2.4413,949500000.0
2007-08-01 16:19:00,2.4411,2.4417,2.4411,2.4417,497100001.0
2007-08-01 16:20:00,2.4417,2.442,2.4415,2.4419,534400002.0
2007-08-01 16:21:00,2.4419,2.4421,2.4417,2.4419,832900003.0
2007-08-01 16:22:00,2.44145,2.4416,2.4413,2.4413,706400001.0
2007-08-01 16:23:00,2.4414,2.4414,2.4391,2.4391,799500002.0
2007-08-01 16:24:00,2.4391,2.4396,2.4388,2.4396,1223399997.0
2007-08-01 16:25:00,2.4396,2.4401,2.4393,2.4396,928699998.0
2007-08-01 16:26:00,2.4396,2.4397,2.4386,2.4389,1459400003.0
2007-08-01 16:27:00,2.4389,2.4394,2.4386,2.4392,887099996.0
2007-08-01 16:28:00,2.4393,2.4394,2.4388,2.4389,1164499998.0
2007-08-01 16:29:00,2.4389,2.4392,2.4387,2.4388,1189099990.0
2007-08-01 16:30:00,2.4388,2.4392,2.4384,2.4387,1227100006.0
2007-08-01 16:31:00,2.4387,2.4387,2.4379,2.4384,1077500001.0
2007-08-01 16:32:00,2.4383,2.4387,2.4383,2.4386,1041699995.0
2007-08-01 16:33:00,2.4386,2.4391,2.4384,2.4387,762599999.0
2007-08-01 16:34:00,2.4387,2.4392,2.4386,2.4389,1074199998.0
2007-08-01 16:35:00,2.4389,2.4397,2.43875,2.4395,1262200006.0
2007-08-01 16:36:00,2.4395,2.4397,2.4391,2.4392,995400002.0
2007-08-01 16:37:00,2.4392,2.4393,2.4389,2.439,875099998.0
2007-08-01 16:38:00,2.4389,2.4392,2.4388,2.439,991799998.0
2007-08-01 16:39:00,2.4391,2.4395,2.4389,2.4394,1162599998.0
2007-08-01 16:40:00,2.4394,2.4401,2.4393,2.4399,807300000.0
2007-08-01 16:41:00,2.4399,2.4401,2.4395,2.4396,1114999999.0
2007-08-01 16:42:00,2.4396,2.4396,2.439,2.4393,568900000.0
2007-08-01 16:43:00,2.4393,2.4394,2.4385,2.4386,784500001.0
2007-08-01 16:44:00,2.4385,2.4387,2.438,2.4383,647899999.0
2007-08-01 16:45:00,2.4383,2.4383,2.4377,2.4377,782400000.0
2007-08-01 16:46:00,2.4377,2.4377,2.4366,2.4375,1021499999.0
2007-08-01 16:47:00,2.4377,2.4378,2.4374,2.4375,1187699995.0
2007-08-01 16:48:00,2.4375,2.4375,2.4361,2.4363,837700002.0
2007-08-01 16:49:00,2.4361,2.4364,2.435,2.43605,895000000.0
2007-08-01 16:50:00,2.436,2.43685,2.4355,2.43685,995999997.0
2007-08-01 16:51:00,2.43685,2.4379,2.43685,2.4377,1399500001.0
2007-08-01 16:52:00,2.4378,2.438,2.4373,2.4373,799799997.0
2007-08-01 16:53:00,2.43735,2.4377,2.437,2.437,633399998.0
2007-08-01 16:54:00,2.4369,2.4376,2.4368,2.4375,1066699996.0
2007-08-01 16:55:00,2.43765,2.438,2.4375,2.4377,720300000.0
2007-08-01 16:56:00,2.4377,2.4381,2.4371,2.4381,997300006.0
2007-08-01 16:57:00,2.4381,2.4381,2.4375,2.4375,787800000.0
2007-08-01 16:58:00,2.4375,2.4375,2.4369,2.4373,871300001.0
2007-08-01 16:59:00,2.4372,2.4373,2.4366,2.4369,1583899995.0
2007-08-01 17:00:00,2.4369,2.43735,2.4366,2.43705,1554799994.0
2007-08-01 17:01:00,2.43705,2.43745,2.4368,2.43735,1301100000.0
2007-08-01 17:02:00,2.43735,2.4376,2.4368,2.4375,1092500002.0
2007-08-01 17:03:00,2.4375,2.4384,2.4373,2.4383,1308500000.0
2007-08-01 17:04:00,2.4383,2.4383,2.43755,2.4377,1521999994.0
2007-08-01 17:05:00,2.4377,2.4382,2.4376,2.4381,918000002.0
2007-08-01 17:06:00,2.4381,2.4388,2.4381,2.4384,582200000.0
2007-08-01 17:07:00,2.4383,2.4386,2.4379,2.438,689099995.0
2007-08-01 17:08:00,2.4379,2.4381,2.4377,2.43775,746599997.0
2007-08-01 17:09:00,2.4378,2.4385,2.4377,2.4384,738800002.0
2007-08-01 17:10:00,2.4384,2.4387,2.438,2.4383,1245400010.0
2007-08-01 17:11:00,2.4383,2.4383,2.4382,2.4383,697700001.0
2007-08-01 17:12:00,2.4383,2.4385,2.4381,2.4381,559699994.0
2007-08-01 17:13:00,2.4381,2.4384,2.4376,2.4383,1001800001.0
2007-08-01 17:14:00,2.4383,2.4387,2.4382,2.4383,761500001.0
2007-08-01 17:15:00,2.4383,2.4387,2.4383,2.4383,992200006.0
2007-08-01 17:16:00,2.4383,2.4386,2.43765,2.4384,2091399997.0
2007-08-01 17:17:00,2.4383,2.439,2.43815,2.439,855799997.0
2007-08-01 17:18:00,2.439,2.43925,2.4386,2.4389,912000005.0
2007-08-01 17:19:00,2.439,2.43975,2.43865,2.4395,972700002.0
2007-08-01 17:20:00,2.4395,2.4403,2.43945,2.4403,1247199998.0
2007-08-01 17:21:00,2.4403,2.44145,2.4401,2.4411,1532799990.0
2007-08-01 17:22:00,2.441,2.4413,2.4401,2.4403,1011200000.0
2007-08-01 17:23:00,2.4403,2.4404,2.4395,2.4397,709999999.0
2007-08-01 17:24:00,2.4397,2.43995,2.4395,2.4395,1160799988.0
2007-08-01 17:25:00,2.4395,2.4396,2.43875,2.43885,1211100000.0
2007-08-01 17:26:00,2.4389,2.439,2.4386,2.4389,754899999.0
2007-08-01 17:27:00,2.4389,2.43895,2.4384,2.4384,1114199991.0
2007-08-01 17:28:00,2.4384,2.4386,2.4383,2.43855,975500001.0
2007-08-01 17:29:00,2.43855,2.4386,2.4383,2.4383,629799995.0
2007-08-01 17:30:00,2.4383,2.4385,2.4379,2.4385,817300000.0
2007-08-01 17:31:00,2.4386,2.4387,2.4383,2.4386,1280100005.0
2007-08-01 17:32:00,2.4386,2.4386,2.4382,2.4383,1029699995.0
2007-08-01 17:33:00,2.4383,2.4383,2.4381,2.4383,516699993.0
2007-08-01 17:34:00,2.4384,2.4385,2.4383,2.4385,205200000.0
2007-08-01 17:35:00,2.4385,2.439,2.4383,2.4388,874600000.0
2007-08-01 17:36:00,2.4388,2.439,2.4384,2.4389,845400001.0
2007-08-01 17:37:00,2.4389,2.4394,2.4386,2.4387,1116300008.0
2007-08-01 17:38:00,2.4387,2.439,2.4386,2.4388,575600000.0
2007-08-01 17:39:00,2.4388,2.43925,2.4388,2.4392,787999999.0
2007-08-01 17:40:00,2.4393,2.4395,2.4388,2.4389,955599996.0
2007-08-01 17:41:00,2.439,2.4393,2.4387,2.43905,673000001.0
2007-08-01 17:42:00,2.43905,2.43945,2.4388,2.4389,1039999996.0
2007-08-01 17:43:00,2.4388,2.4395,2.4387,2.4395,782999998.0
2007-08-01 17:44:00,2.4393,2.4397,2.4393,2.4394,816400003.0
2007-08-01 17:45:00,2.43945,2.4397,2.43935,2.4395,798799991.0
2007-08-01 17:46:00,2.4395,2.43955,2.4391,2.4391,872500002.0
2007-08-01 17:47:00,2.43915,2.4393,2.43915,2.4392,125600000.0
2007-08-01 17:48:00,2.4392,2.4395,2.43905,2.4392,785299998.0
2007-08-01 17:49:00,2.4392,2.4393,2.43875,2.4388,623200000.0
2007-08-01 17:50:00,2.4388,2.439,2.43875,2.43895,435900000.0
2007-08-01 17:51:00,2.43895,2.43915,2.4386,2.439,752700001.0
2007-08-01 17:52:00,2.439,2.4391,2.4386,2.4388,696899999.0
2007-08-01 17:53:00,2.4388,2.4389,2.4386,2.4387,359600000.0
2007-08-01 17:54:00,2.43875,2.439,2.4386,2.43865,766800002.0
2007-08-01 17:55:00,2.43865,2.4397,2.4385,2.4397,1376199994.0
2007-08-01 17:56:00,2.4397,2.4399,2.4395,2.4399,500000000.0
2007-08-01 17:57:00,2.4399,2.44,2.4398,2.4399,302999999.0
2007-08-01 17:58:00,2.4399,2.4402,2.4398,2.44,511700000.0
2007-08-01 17:59:00,2.44,2.4402,2.4396,2.4396,588000000.0
2007-08-01 18:00:00,2.4396,2.4398,2.4392,2.4393,659899998.0
2007-08-01 18:01:00,2.4392,2.4398,2.4391,2.4396,987600000.0
2007-08-01 18:02:00,2.4397,2.44,2.4396,2.4397,122000000.0
2007-08-01 18:03:00,2.4397,2.4402,2.4396,2.4399,485600001.0
2007-08-01 18:04:00,2.43985,2.4402,2.4397,2.4401,494999998.0
2007-08-01 18:05:00,2.4401,2.4401,2.4398,2.43995,520000000.0
2007-08-01 18:06:00,2.4399,2.4405,2.4398,2.4404,382800000.0
2007-08-01 18:07:00,2.4404,2.4405,2.4401,2.4403,600400000.0
2007-08-01 18:08:00,2.4403,2.4405,2.4401,2.4405,443400000.0
2007-08-01 18:09:00,2.4405,2.441,2.4404,2.4408,635100000.0
2007-08-01 18:10:00,2.4408,2.4408,2.4405,2.4407,500300002.0
2007-08-01 18:11:00,2.4407,2.441,2.4405,2.441,376300000.0
2007-08-01 18:12:00,2.441,2.4414,2.44085,2.4411,104600000.0
2007-08-01 18:13:00,2.4412,2.4413,2.4408,2.4412,289900000.0
2007-08-01 18:14:00,2.4412,2.4412,2.441,2.441,134000000.0
2007-08-01 18:15:00,2.441,2.4415,2.4408,2.4413,763600000.0
2007-08-01 18:16:00,2.4412,2.4419,2.4411,2.4418,650500000.0
2007-08-01 18:17:00,2.4418,2.4422,2.4414,2.4421,1588800005.0
2007-08-01 18:18:00,2.4421,2.4422,2.4416,2.44205,1224499991.0
2007-08-01 18:19:00,2.442,2.4422,2.4418,2.442,616700000.0
2007-08-01 18:20:00,2.442,2.44205,2.4414,2.4416,824499999.0
2007-08-01 18:21:00,2.4416,2.44165,2.4414,2.4416,287999999.0
2007-08-01 18:22:00,2.44155,2.44195,2.44155,2.44195,378100000.0
2007-08-01 18:23:00,2.442,2.4421,2.44175,2.442,246800000.0
2007-08-01 18:24:00,2.442,2.442,2.4416,2.44175,274900000.0
2007-08-01 18:25:00,2.4417,2.44185,2.4415,2.4415,385200000.0
2007-08-01 18:26:00,2.44155,2.4418,2.4415,2.4418,504900000.0
2007-08-01 18:27:00,2.4419,2.4423,2.4419,2.4423,208100000.0
2007-08-01 18:28:00,2.4423,2.4426,2.4423,2.4426,242400000.0
2007-08-01 18:29:00,2.4426,2.4434,2.4426,2.4434,720099994.0
2007-08-01 18:30:00,2.4434,2.4434,2.4429,2.443,496900000.0
2007-08-01 18:31:00,2.4429,2.44315,2.4426,2.4426,416300000.0
2007-08-01 18:32:00,2.4426,2.4426,2.4421,2.4422,264500000.0
2007-08-01 18:33:00,2.4424,2.4427,2.4423,2.4427,255100000.0
2007-08-01 18:34:00,2.4428,2.443,2.4423,2.443,378600000.0
2007-08-01 18:35:00,2.4428,2.4434,2.4427,2.4433,199200000.0
2007-08-01 18:36:00,2.4434,2.4435,2.4425,2.4425,440100000.0
2007-08-01 18:37:00,2.4425,2.4429,2.4423,2.44265,590700002.0
2007-08-01 18:38:00,2.4428,2.4428,2.4424,2.4426,264500000.0
2007-08-01 18:39:00,2.4426,2.4428,2.4424,2.4428,232100001.0
2007-08-01 18:40:00,2.4428,2.4434,2.4427,2.4432,256999999.0
2007-08-01 18:41:00,2.4432,2.4432,2.4424,2.4426,144600000.0
2007-08-01 18:42:00,2.4426,2.443,2.4424,2.4428,360400000.0
2007-08-01 18:43:00,2.44285,2.443,2.44265,2.443,72700000.0
2007-08-01 18:44:00,2.443,2.443,2.4428,2.4428,108200000.0
2007-08-01 18:45:00,2.4428,2.4428,2.4422,2.4424,537199998.0
2007-08-01 18:46:00,2.4424,2.4424,2.4422,2.4423,89700000.0
2007-08-01 18:47:00,2.4423,2.4428,2.4422,2.4428,227099999.0
2007-08-01 18:48:00,2.4428,2.4431,2.4428,2.44295,252000000.0
2007-08-01 18:49:00,2.4429,2.44295,2.4428,2.4429,300700004.0
2007-08-01 18:50:00,2.44295,2.4431,2.4429,2.4429,75200000.0
2007-08-01 18:51:00,2.4429,2.44305,2.4427,2.443,371300001.0
2007-08-01 18:52:00,2.443,2.4431,2.4428,2.443,200600000.0
2007-08-01 18:53:00,2.443,2.4432,2.4427,2.4428,463200002.0
2007-08-01 18:54:00,2.4428,2.4429,2.4427,2.4428,296900000.0
2007-08-01 18:55:00,2.4428,2.4428,2.44255,2.4427,244000000.0
2007-08-01 18:56:00,2.4427,2.4429,2.4424,2.4428,305900001.0
2007-08-01 18:57:00,2.4427,2.4431,2.4426,2.4429,343100003.0
2007-08-01 18:58:00,2.4429,2.44295,2.4428,2.4428,134400000.0
2007-08-01 18:59:00,2.4428,2.443,2.4427,2.443,283800000.0
2007-08-01 19:00:00,2.4431,2.4433,2.4428,2.4429,400800000.0
2007-08-01 19:01:00,2.4429,2.4429,2.4424,2.4424,435200002.0
2007-08-01 19:02:00,2.4424,2.4426,2.4422,2.4424,300200000.0
2007-08-01 19:03:00,2.4424,2.4428,2.4424,2.4426,189400000.0
2007-08-01 19:04:00,2.4426,2.4427,2.4423,2.4426,236400000.0
2007-08-01 19:05:00,2.4426,2.4427,2.4424,2.4425,210900000.0
2007-08-01 19:06:00,2.4425,2.4426,2.4422,2.4423,170700000.0
2007-08-01 19:07:00,2.4423,2.4423,2.4421,2.4422,106400000.0
2007-08-01 19:08:00,2.4422,2.4423,2.4419,2.4423,208600003.0
2007-08-01 19:09:00,2.4423,2.4424,2.4419,2.442,586999997.0
2007-08-01 19:10:00,2.442,2.4422,2.4419,2.4421,538200005.0
2007-08-01 19:11:00,2.442,2.4421,2.4417,2.4419,264800001.0
2007-08-01 19:12:00,2.4419,2.44215,2.4417,2.4421,422000003.0
2007-08-01 19:13:00,2.4421,2.4423,2.4421,2.4421,621000002.0
2007-08-01 19:14:00,2.4421,2.4423,2.4421,2.4421,302399999.0
2007-08-01 19:15:00,2.4421,2.4421,2.4417,2.44185,659200001.0
2007-08-01 19:16:00,2.4419,2.4419,2.4414,2.44145,548400000.0
2007-08-01 19:17:00,2.4415,2.4416,2.4414,2.4415,239600000.0
2007-08-01 19:18:00,2.4416,2.4418,2.4414,2.4417,458700000.0
2007-08-01 19:19:00,2.4417,2.4421,2.4415,2.4417,1067500001.0
2007-08-01 19:20:00,2.4417,2.4418,2.4412,2.4414,1179499996.0
2007-08-01 19:21:00,2.4415,2.4416,2.4412,2.4412,737999998.0
2007-08-01 19:22:00,2.4412,2.4413,2.4408,2.4411,372000000.0
2007-08-01 19:23:00,2.4411,2.4412,2.4407,2.4412,587300000.0
2007-08-01 19:24:00,2.4412,2.4412,2.4403,2.4403,895200001.0
2007-08-01 19:25:00,2.4403,2.4409,2.4402,2.4409,767599999.0
2007-08-01 19:26:00,2.441,2.4411,2.4404,2.4405,1105499999.0
2007-08-01 19:27:00,2.4405,2.4411,2.4404,2.4408,663900002.0
2007-08-01 19:28:00,2.4409,2.4409,2.4405,2.4408,474500000.0
2007-08-01 19:29:00,2.4408,2.4408,2.4406,2.4407,763200006.0
2007-08-01 19:30:00,2.4407,2.4409,2.4405,2.4409,449599999.0
2007-08-01 19:31:00,2.4408,2.441,2.4405,2.4409,764399997.0
2007-08-01 19:32:00,2.4409,2.4412,2.4407,2.441,903199998.0
2007-08-01 19:33:00,2.441,2.4414,2.4407,2.44095,1100600001.0
2007-08-01 19:34:00,2.44095,2.4411,2.44085,2.4409,492099999.0
2007-08-01 19:35:00,2.4409,2.4414,2.4409,2.4412,874600000.0
2007-08-01 19:36:00,2.4411,2.4411,2.4408,2.4409,502599998.0
2007-08-01 19:37:00,2.4409,2.4411,2.4408,2.4409,569999999.0
2007-08-01 19:38:00,2.441,2.4411,2.4409,2.4409,302000000.0
2007-08-01 19:39:00,2.4409,2.4411,2.4406,2.4406,527599995.0
2007-08-01 19:40:00,2.4406,2.4409,2.4406,2.4409,461499999.0
2007-08-01 19:41:00,2.4411,2.4413,2.4411,2.4413,156800000.0
2007-08-01 19:42:00,2.4413,2.4415,2.4411,2.4411,825100001.0
2007-08-01 19:43:00,2.4413,2.4413,2.441,2.441,419300003.0
2007-08-01 19:44:00,2.4409,2.441,2.4408,2.441,324799993.0
2007-08-01 19:45:00,2.4411,2.4411,2.4408,2.441,148000000.0
2007-08-01 19:46:00,2.441,2.441,2.4407,2.441,85400000.0
2007-08-01 19:47:00,2.4408,2.4409,2.4405,2.4407,239000000.0
2007-08-01 19:48:00,2.4407,2.441,2.4405,2.4408,811499998.0
2007-08-01 19:49:00,2.4408,2.441,2.4407,2.4408,435999998.0
2007-08-01 19:50:00,2.4408,2.4413,2.44075,2.4411,289300003.0
2007-08-01 19:51:00,2.4411,2.4414,2.441,2.4413,392200000.0
2007-08-01 19:52:00,2.4413,2.4413,2.4409,2.4411,111000000.0
2007-08-01 19:53:00,2.4413,2.4413,2.4412,2.4412,36000000.0
2007-08-01 19:54:00,2.4413,2.4414,2.4411,2.44115,131299999.0
2007-08-01 19:55:00,2.4412,2.4414,2.4412,2.4414,106400000.0
2007-08-01 19:56:00,2.4414,2.4415,2.4414,2.4414,74400000.0
2007-08-01 19:57:00,2.4414,2.4414,2.44125,2.4414,79200000.0
2007-08-01 19:58:00,2.4414,2.4414,2.441,2.4412,311700001.0
2007-08-01 19:59:00,2.441,2.4412,2.441,2.4412,130300000.0
2007-08-01 20:00:00,2.4412,2.4412,2.441,2.4412,131200000.0
2007-08-01 20:01:00,2.4411,2.4414,2.4411,2.4414,121600000.0
2007-08-01 20:02:00,2.4414,2.4414,2.441,2.441,239200000.0
2007-08-01 20:03:00,2.44105,2.4412,2.4408,2.4409,733199999.0
2007-08-01 20:04:00,2.4409,2.4414,2.4409,2.4414,196000000.0
2007-08-01 20:05:00,2.44135,2.4417,2.4413,2.44155,615500000.0
2007-08-01 20:06:00,2.44155,2.4416,2.4414,2.4415,635399992.0
2007-08-01 20:07:00,2.4415,2.4417,2.4415,2.4417,279200000.0
2007-08-01 20:08:00,2.4417,2.4419,2.4415,2.44175,175200001.0
2007-08-01 20:09:00,2.44175,2.4418,2.4415,2.4416,316299999.0
2007-08-01 20:10:00,2.4415,2.4417,2.4412,2.44155,482000001.0
2007-08-01 20:11:00,2.4415,2.4415,2.4413,2.4414,332400000.0
2007-08-01 20:12:00,2.4414,2.4417,2.4413,2.4417,287800000.0
2007-08-01 20:13:00,2.4418,2.4418,2.4417,2.4417,35900001.0
2007-08-01 20:14:00,2.4418,2.4419,2.44145,2.44155,191200000.0
2007-08-01 20:15:00,2.4416,2.4419,2.4415,2.4416,392700000.0
2007-08-01 20:16:00,2.4418,2.4418,2.4418,2.4418,77600000.0
2007-08-01 20:17:00,2.4418,2.4418,2.4413,2.44145,219000000.0
2007-08-01 20:18:00,2.4415,2.4418,2.4415,2.4418,190300000.0
2007-08-01 20:19:00,2.4414,2.44165,2.44115,2.44142,670400000.0
2007-08-01 20:20:00,2.4419,2.4421,2.4419,2.4419,42400000.0
2007-08-01 20:21:00,2.4418,2.4419,2.4417,2.4418,323200000.0
2007-08-01 20:22:00,2.4417,2.44215,2.4417,2.44215,491000000.0
2007-08-01 20:23:00,2.44215,2.44215,2.4417,2.4418,361000001.0
2007-08-01 20:24:00,2.4418,2.442,2.4418,2.442,210400000.0
2007-08-01 20:25:00,2.4419,2.4419,2.44145,2.4417,287199999.0
2007-08-01 20:26:00,2.4417,2.4418,2.4415,2.4415,404900001.0
2007-08-01 20:27:00,2.44145,2.4419,2.4414,2.4416,450200000.0
2007-08-01 20:28:00,2.4415,2.4416,2.4411,2.4413,538200005.0
2007-08-01 20:29:00,2.4413,2.4415,2.4412,2.4412,156400000.0
2007-08-01 20:30:00,2.4411,2.4412,2.4411,2.4412,189100000.0
2007-08-01 20:31:00,2.4412,2.4412,2.4411,2.4411,108800000.0
2007-08-01 20:32:00,2.441,2.4412,2.441,2.4411,64000000.0
2007-08-01 20:33:00,2.4411,2.4411,2.4407,2.4408,122600001.0
2007-08-01 20:34:00,2.4411,2.4411,2.4408,2.4409,67600000.0
2007-08-01 20:35:00,2.4409,2.4409,2.4409,2.4409,14400000.0
2007-08-01 20:36:00,2.4409,2.44095,2.4408,2.4409,93200000.0
2007-08-01 20:37:00,2.4409,2.44105,2.4409,2.441,105200000.0
2007-08-01 20:38:00,2.441,2.4411,2.44085,2.4411,66800000.0
2007-08-01 20:39:00,2.4411,2.4411,2.4411,2.4411,10000000.0
2007-08-01 20:40:00,2.4411,2.4415,2.4411,2.4415,311400000.0
2007-08-01 20:41:00,2.4417,2.4423,2.44145,2.4423,453600000.0
2007-08-01 20:42:00,2.4423,2.4427,2.4421,2.4425,322400000.0
2007-08-01 20:43:00,2.4425,2.4425,2.4419,2.442,232800000.0
2007-08-01 20:44:00,2.442,2.442,2.4411,2.44115,553500000.0
2007-08-01 20:45:00,2.4412,2.4414,2.44105,2.44125,370000000.0
2007-08-01 20:46:00,2.4414,2.4422,2.4414,2.442,633699999.0
2007-08-01 20:47:00,2.442,2.4421,2.4417,2.442,342300001.0
2007-08-01 20:48:00,2.4419,2.442,2.4414,2.4416,789500000.0
2007-08-01 20:49:00,2.4416,2.4417,2.4415,2.4415,167200000.0
2007-08-01 20:50:00,2.4415,2.4416,2.4415,2.4415,97600000.0
2007-08-01 20:51:00,2.4416,2.4416,2.4416,2.4416,12000000.0
2007-08-01 20:52:00,2.4416,2.4416,2.4414,2.4414,208400000.0
2007-08-01 20:53:00,2.4414,2.4416,2.4412,2.4412,233700000.0
2007-08-01 20:54:00,2.44125,2.4414,2.4412,2.4412,105900000.0
2007-08-01 20:55:00,2.4413,2.44145,2.4412,2.4414,126100000.0
2007-08-01 20:56:00,2.4414,2.4414,2.4409,2.4412,178800000.0
2007-08-01 20:57:00,2.4412,2.4412,2.4411,2.4411,8000000.0
2007-08-01 20:58:00,2.4411,2.4411,2.4404,2.4404,442800000.0
2007-08-01 20:59:00,2.4404,2.4409,2.4398,2.4401,660900001.0
2007-08-01 21:00:00,2.4402,2.44065,2.44015,2.4403,507400000.0
2007-08-01 21:01:00,2.44015,2.4403,2.44015,2.4403,195200000.0
2007-08-01 21:02:00,2.4403,2.4405,2.4402,2.4405,235200000.0
2007-08-01 21:03:00,2.4405,2.4407,2.4403,2.44045,307200000.0
2007-08-01 21:04:00,2.44045,2.4407,2.4403,2.4404,253600000.0
2007-08-01 21:05:00,2.44045,2.4405,2.4403,2.4403,101200000.0
2007-08-01 21:06:00,2.4403,2.44035,2.4397,2.4399,178800000.0
2007-08-01 21:07:00,2.4399,2.4399,2.4395,2.4396,238000000.0
2007-08-01 21:08:00,2.4396,2.4397,2.4393,2.4395,337900000.0
2007-08-01 21:09:00,2.4395,2.43975,2.4394,2.4394,497600000.0
2007-08-01 21:10:00,2.4395,2.4396,2.43915,2.4392,244800000.0
2007-08-01 21:11:00,2.43925,2.4396,2.4392,2.4395,357300000.0
2007-08-01 21:12:00,2.4395,2.4397,2.4391,2.4391,340800000.0
2007-08-01 21:13:00,2.43895,2.4391,2.4389,2.4389,190300000.0
2007-08-01 21:14:00,2.4391,2.4391,2.4389,2.4389,55900000.0
2007-08-01 21:15:00,2.4389,2.4395,2.4389,2.43935,214700000.0
2007-08-01 21:16:00,2.43935,2.4397,2.4392,2.4397,271600000.0
2007-08-01 21:17:00,2.4397,2.43985,2.4397,2.4397,142600000.0
2007-08-01 21:18:00,2.4397,2.4402,2.4397,2.44,264800000.0
2007-08-01 21:19:00,2.4401,2.44015,2.439,2.439,551799999.0
2007-08-01 21:20:00,2.439,2.4393,2.4383,2.4384,625199999.0
2007-08-01 21:21:00,2.4384,2.4392,2.4384,2.4392,195200000.0
2007-08-01 21:22:00,2.4392,2.43945,2.43905,2.4391,215500000.0
2007-08-01 21:23:00,2.4392,2.43955,2.4391,2.43955,74000000.0
2007-08-01 21:24:00,2.4395,2.4398,2.4394,2.4398,91700000.0
2007-08-01 21:25:00,2.4398,2.4401,2.4397,2.43985,163600000.0
2007-08-01 21:26:00,2.43995,2.43995,2.4381,2.4385,812600000.0
2007-08-01 21:27:00,2.4384,2.4387,2.4383,2.4384,281500000.0
2007-08-01 21:28:00,2.4385,2.4387,2.4383,2.4387,86800001.0
2007-08-01 21:29:00,2.4388,2.4391,2.4388,2.439,68400000.0
2007-08-01 21:30:00,2.439,2.4395,2.439,2.4391,252000000.0
2007-08-01 21:31:00,2.4391,2.4401,2.4391,2.4399,134700000.0
2007-08-01 21:32:00,2.43975,2.4401,2.43975,2.4399,96000000.0
2007-08-01 21:33:00,2.4399,2.4402,2.4399,2.4402,190800000.0
2007-08-01 21:34:00,2.4402,2.4402,2.4398,2.4398,52400000.0
2007-08-01 21:35:00,2.4398,2.4399,2.4397,2.4399,120800000.0
2007-08-01 21:36:00,2.4399,2.4402,2.4398,2.4401,105600000.0
2007-08-01 21:37:00,2.44,2.4403,2.44,2.4401,136000000.0
2007-08-01 21:38:00,2.4401,2.4402,2.4398,2.44,107400000.0
2007-08-01 21:39:00,2.44,2.4403,2.4395,2.4401,285600000.0
2007-08-01 21:40:00,2.4401,2.4404,2.44005,2.4403,314800000.0
2007-08-01 21:41:00,2.4403,2.4408,2.4401,2.4408,244000000.0
2007-08-01 21:42:00,2.44085,2.4409,2.4401,2.4402,145900000.0
2007-08-01 21:43:00,2.4403,2.4409,2.44015,2.4408,464800000.0
2007-08-01 21:44:00,2.4408,2.4415,2.4407,2.4414,287200001.0
2007-08-01 21:45:00,2.44145,2.4416,2.44095,2.44095,463900000.0
2007-08-01 21:46:00,2.441,2.4412,2.441,2.441,277600000.0
2007-08-01 21:47:00,2.44105,2.44125,2.441,2.4412,87600000.0
2007-08-01 21:48:00,2.4412,2.44215,2.4412,2.4421,184000000.0
2007-08-01 21:49:00,2.44205,2.4424,2.44185,2.4423,253600000.0
2007-08-01 21:50:00,2.4423,2.4429,2.4421,2.4424,394900001.0
2007-08-01 21:51:00,2.4424,2.443,2.4424,2.4429,232900000.0
2007-08-01 21:52:00,2.4428,2.4434,2.4428,2.4432,235900000.0
2007-08-01 21:53:00,2.4432,2.4438,2.4429,2.4435,755000000.0
2007-08-01 21:54:00,2.4435,2.4439,2.4432,2.4436,511000000.0
2007-08-01 21:55:00,2.4435,2.4443,2.4435,2.44375,496800001.0
2007-08-01 21:56:00,2.4439,2.4448,2.4438,2.4448,310100000.0
2007-08-01 21:57:00,2.4448,2.4448,2.444,2.4444,435800000.0
2007-08-01 21:58:00,2.4444,2.4452,2.4438,2.445,781599994.0
2007-08-01 21:59:00,2.44505,2.44545,2.44485,2.4452,448200000.0
2007-08-01 22:00:00,2.4452,2.4453,2.4448,2.4448,614100000.0
2007-08-01 22:01:00,2.4449,2.4452,2.4443,2.4447,238099999.0
2007-08-01 22:02:00,2.4447,2.4447,2.4439,2.444,218500000.0
2007-08-01 22:03:00,2.444,2.444,2.4436,2.4438,305600000.0
2007-08-01 22:04:00,2.4439,2.44515,2.4439,2.445,310400000.0
2007-08-01 22:05:00,2.445,2.4457,2.4449,2.4456,479499999.0
2007-08-01 22:06:00,2.4456,2.4461,2.4454,2.4458,408299993.0
2007-08-01 22:07:00,2.4457,2.4463,2.4456,2.4461,529000001.0
2007-08-01 22:08:00,2.4461,2.4465,2.4459,2.4464,385400000.0
2007-08-01 22:09:00,2.4464,2.4467,2.4463,2.4464,252800000.0
2007-08-01 22:10:00,2.4464,2.4465,2.4464,2.4464,158600000.0
2007-08-01 22:11:00,2.4464,2.4466,2.4458,2.4462,249500001.0
2007-08-01 22:12:00,2.4462,2.4467,2.4461,2.4463,161000001.0
2007-08-01 22:13:00,2.4464,2.4469,2.4461,2.4461,397600001.0
2007-08-01 22:14:00,2.446,2.4462,2.4459,2.4461,149000000.0
2007-08-01 22:15:00,2.4461,2.4461,2.4458,2.4458,101600000.0
2007-08-01 22:16:00,2.4458,2.446,2.4456,2.446,51100001.0
2007-08-01 22:17:00,2.446,2.446,2.4457,2.4457,13200000.0
2007-08-01 22:18:00,2.4458,2.4461,2.4455,2.4456,152100000.0
2007-08-01 22:19:00,2.4456,2.4463,2.4456,2.4461,110500000.0
2007-08-01 22:20:00,2.4461,2.4464,2.4461,2.4464,102400000.0
2007-08-01 22:21:00,2.4464,2.4467,2.4462,2.4465,262400000.0
2007-08-01 22:22:00,2.44655,2.4472,2.4465,2.4472,480900001.0
2007-08-01 22:23:00,2.4472,2.4472,2.4466,2.4467,220400000.0
2007-08-01 22:24:00,2.4467,2.4471,2.4464,2.4469,333500000.0
2007-08-01 22:25:00,2.44695,2.44715,2.4465,2.4467,327100000.0
2007-08-01 22:26:00,2.4468,2.4469,2.4464,2.4464,189199999.0
2007-08-01 22:27:00,2.4464,2.4469,2.4464,2.4464,172400000.0
2007-08-01 22:28:00,2.4464,2.4468,2.4463,2.4466,636999997.0
2007-08-01 22:29:00,2.4466,2.4467,2.4466,2.4467,180800000.0
2007-08-01 22:30:00,2.4466,2.4467,2.4464,2.4464,100700000.0
2007-08-01 22:31:00,2.4465,2.44655,2.4464,2.4465,78700000.0
2007-08-01 22:32:00,2.4467,2.44695,2.4466,2.44675,116800000.0
2007-08-01 22:33:00,2.44675,2.44675,2.4467,2.44675,19200000.0
2007-08-01 22:34:00,2.4467,2.4469,2.4466,2.4466,379500001.0
2007-08-01 22:35:00,2.44665,2.4469,2.4466,2.4468,180500000.0
2007-08-01 22:36:00,2.44685,2.4469,2.4467,2.4467,86400000.0
2007-08-01 22:37:00,2.4467,2.4469,2.4464,2.4464,320800000.0
2007-08-01 22:38:00,2.4464,2.4464,2.4461,2.4462,236300000.0
2007-08-01 22:39:00,2.4462,2.4463,2.4461,2.4462,98400000.0
2007-08-01 22:40:00,2.4463,2.4463,2.4461,2.4461,30299999.0
2007-08-01 22:41:00,2.4461,2.44645,2.4461,2.44645,300199996.0
2007-08-01 22:42:00,2.4464,2.447,2.4464,2.4468,103200000.0
2007-08-01 22:43:00,2.4468,2.4473,2.44665,2.447,209200000.0
2007-08-01 22:44:00,2.447,2.4476,2.447,2.4476,119700000.0
2007-08-01 22:45:00,2.4476,2.4478,2.4476,2.4478,97400000.0
2007-08-01 22:46:00,2.4477,2.448,2.4475,2.4479,268799999.0
2007-08-01 22:47:00,2.4479,2.4479,2.4476,2.4478,101200000.0
2007-08-01 22:48:00,2.448,2.448,2.44775,2.4478,96000000.0
2007-08-01 22:49:00,2.4479,2.4479,2.4472,2.4476,366200000.0
2007-08-01 22:50:00,2.4476,2.4479,2.4475,2.4477,222100001.0
2007-08-01 22:51:00,2.448,2.4481,2.44765,2.4479,134399999.0
2007-08-01 22:52:00,2.448,2.4484,2.4477,2.4482,111200000.0
2007-08-01 22:53:00,2.4482,2.4489,2.4482,2.4487,226800000.0
2007-08-01 22:54:00,2.4487,2.4488,2.4484,2.4487,225900000.0
2007-08-01 22:55:00,2.44855,2.4486,2.4483,2.4484,109700000.0
2007-08-01 22:56:00,2.4483,2.4483,2.4472,2.44785,417800000.0
2007-08-01 22:57:00,2.44785,2.4481,2.4474,2.4479,249000000.0
2007-08-01 22:58:00,2.44785,2.4479,2.4477,2.4479,58100000.0
2007-08-01 22:59:00,2.4478,2.4479,2.4477,2.4477,32000000.0
2007-08-01 23:00:00,2.4477,2.4477,2.4469,2.4471,98000000.0
2007-08-01 23:01:00,2.4471,2.4473,2.4465,2.4465,126300000.0
2007-08-01 23:02:00,2.4467,2.4469,2.4465,2.4468,65400000.0
2007-08-01 23:03:00,2.4468,2.4468,2.4465,2.4467,33400000.0
2007-08-01 23:04:00,2.4467,2.4468,2.4463,2.4464,97300000.0
2007-08-01 23:05:00,2.4464,2.4464,2.4462,2.4462,97800000.0
2007-08-01 23:06:00,2.4462,2.4465,2.4462,2.4465,243000000.0
2007-08-01 23:07:00,2.4465,2.447,2.4465,2.4468,67200000.0
2007-08-01 23:08:00,2.4468,2.4472,2.4465,2.4466,158700000.0
2007-08-01 23:09:00,2.4466,2.4468,2.4461,2.4464,89500000.0
2007-08-01 23:10:00,2.4464,2.4467,2.446,2.4463,208700000.0
2007-08-01 23:11:00,2.4463,2.4475,2.4463,2.4474,108600000.0
2007-08-01 23:12:00,2.4474,2.4474,2.4469,2.4471,209700000.0
2007-08-01 23:13:00,2.4471,2.4471,2.44645,2.4467,371200000.0
2007-08-01 23:14:00,2.4467,2.4472,2.4467,2.4471,82000000.0
2007-08-01 23:15:00,2.4471,2.4471,2.4471,2.4471,45600000.0
2007-08-01 23:16:00,2.4469,2.4469,2.4466,2.4468,93600000.0
2007-08-01 23:17:00,2.4468,2.4468,2.4468,2.4468,28800000.0
2007-08-01 23:18:00,2.4468,2.4469,2.4467,2.4468,116000000.0
2007-08-01 23:19:00,2.4468,2.4468,2.4468,2.4468,4800000.0
2007-08-01 23:20:00,2.4468,2.44705,2.4467,2.44685,212000000.0
2007-08-01 23:21:00,2.4468,2.4468,2.4466,2.4466,136300000.0
2007-08-01 23:22:00,2.4466,2.4466,2.4461,2.44615,179000000.0
2007-08-01 23:23:00,2.4461,2.4464,2.4461,2.4461,214400000.0
2007-08-01 23:24:00,2.4461,2.4461,2.446,2.4461,98300000.0
2007-08-01 23:25:00,2.4461,2.4461,2.4458,2.44585,230000002.0
2007-08-01 23:26:00,2.44585,2.44615,2.44585,2.44605,174300000.0
2007-08-01 23:27:00,2.4461,2.4461,2.4461,2.4461,7200000.0
2007-08-01 23:28:00,2.4461,2.4461,2.446,2.446,78400000.0
2007-08-01 23:29:00,2.446,2.446,2.4458,2.4459,51200000.0
2007-08-01 23:30:00,2.4459,2.446,2.4453,2.44545,262400000.0
2007-08-01 23:31:00,2.4455,2.4455,2.4453,2.4454,403000002.0
2007-08-01 23:32:00,2.4456,2.4456,2.4452,2.4453,191800000.0
2007-08-01 23:33:00,2.4453,2.4453,2.44515,2.4453,167700001.0
2007-08-01 23:34:00,2.4453,2.4455,2.4453,2.44535,35800000.0
2007-08-01 23:35:00,2.44545,2.4457,2.4454,2.44555,161500000.0
2007-08-01 23:36:00,2.44555,2.4456,2.4455,2.4456,69600000.0
2007-08-01 23:37:00,2.4456,2.4457,2.44555,2.4456,73200000.0
2007-08-01 23:38:00,2.44555,2.44555,2.44485,2.44485,57600000.0
2007-08-01 23:39:00,2.4447,2.4453,2.4447,2.44505,158300000.0
2007-08-01 23:40:00,2.44505,2.44525,2.4449,2.4451,140000000.0
2007-08-01 23:41:00,2.4451,2.4451,2.4448,2.4448,102400000.0
2007-08-01 23:42:00,2.4448,2.4452,2.4448,2.445,227200000.0
2007-08-01 23:43:00,2.445,2.4454,2.4448,2.4449,297000000.0
2007-08-01 23:44:00,2.4449,2.4453,2.4449,2.44505,158900000.0
2007-08-01 23:45:00,2.4452,2.4456,2.4452,2.44545,93400000.0
2007-08-01 23:46:00,2.4455,2.4457,2.4452,2.4453,120600000.0
2007-08-01 23:47:00,2.4455,2.4461,2.4455,2.4459,268300001.0
2007-08-01 23:48:00,2.4459,2.4464,2.4457,2.4462,220200000.0
2007-08-01 23:49:00,2.4462,2.4463,2.44535,2.4454,143200000.0
2007-08-01 23:50:00,2.4455,2.4462,2.4453,2.4462,137500000.0
2007-08-01 23:51:00,2.4459,2.4459,2.44555,2.4456,54400000.0
2007-08-01 23:52:00,2.44565,2.4459,2.44555,2.4457,96000000.0
2007-08-01 23:53:00,2.4458,2.4458,2.44535,2.44575,111200000.0
2007-08-01 23:54:00,2.4457,2.44575,2.4453,2.4453,230400000.0
2007-08-01 23:55:00,2.4456,2.446,2.4456,2.4456,78400000.0
2007-08-01 23:56:00,2.44565,2.4457,2.44565,2.44565,24000000.0
2007-08-01 23:57:00,2.4456,2.4462,2.4456,2.4456,130100000.0
2007-08-01 23:58:00,2.4456,2.4458,2.4452,2.44555,224000000.0
2007-08-01 23:59:00,2.4455,2.44555,2.4451,2.44545,217600000.0
2007-08-02 00:00:00,2.44565,2.4459,2.44565,2.4459,16000000.0
2007-08-02 00:01:00,2.4459,2.446,2.4458,2.446,44000000.0
2007-08-02 00:02:00,2.446,2.4463,2.446,2.4463,23600000.0
2007-08-02 00:03:00,2.4465,2.4472,2.4465,2.4472,196000000.0
2007-08-02 00:04:00,2.4472,2.44745,2.4466,2.44665,160000000.0
2007-08-02 00:05:00,2.4469,2.44695,2.4462,2.4462,117600000.0
2007-08-02 00:06:00,2.4462,2.4464,2.44615,2.4462,25600000.0
2007-08-02 00:07:00,2.4462,2.4462,2.4462,2.4462,7200000.0
2007-08-02 00:08:00,2.4462,2.4462,2.446,2.446,23200000.0
2007-08-02 00:09:00,2.446,2.4465,2.446,2.4462,250900000.0
2007-08-02 00:10:00,2.4462,2.4462,2.4457,2.4458,102900000.0
2007-08-02 00:11:00,2.4457,2.4467,2.4457,2.4462,422099998.0
2007-08-02 00:12:00,2.4462,2.44635,2.44575,2.44575,138400000.0
2007-08-02 00:13:00,2.4457,2.44605,2.44545,2.4457,227900000.0
2007-08-02 00:14:00,2.4457,2.4465,2.4457,2.4465,150200000.0
2007-08-02 00:15:00,2.44655,2.4466,2.4465,2.4465,57600000.0
2007-08-02 00:16:00,2.4465,2.4471,2.4465,2.4471,147200000.0
2007-08-02 00:17:00,2.4469,2.447,2.44645,2.4468,96800000.0
2007-08-02 00:18:00,2.4468,2.4471,2.44645,2.4471,325399999.0
2007-08-02 00:19:00,2.4471,2.4471,2.4466,2.4467,168800000.0
2007-08-02 00:20:00,2.4467,2.4467,2.4464,2.4464,358599994.0
2007-08-02 00:21:00,2.4465,2.447,2.4461,2.4464,582299996.0
2007-08-02 00:22:00,2.4464,2.4465,2.4459,2.446,267600000.0
2007-08-02 00:23:00,2.4461,2.4463,2.446,2.4463,55200000.0
2007-08-02 00:24:00,2.4462,2.4464,2.44555,2.4464,209600000.0
2007-08-02 00:25:00,2.4464,2.4464,2.446,2.446,36800000.0
2007-08-02 00:26:00,2.44605,2.44615,2.4457,2.4459,221200000.0
2007-08-02 00:27:00,2.4462,2.4464,2.4458,2.4462,364399999.0
2007-08-02 00:28:00,2.4462,2.4464,2.4462,2.4464,7200000.0
2007-08-02 00:29:00,2.4464,2.4464,2.4462,2.4462,69600000.0
2007-08-02 00:30:00,2.4462,2.4464,2.4462,2.4462,45600000.0
2007-08-02 00:31:00,2.4462,2.4462,2.44605,2.4462,39200000.0
2007-08-02 00:32:00,2.4462,2.4462,2.446,2.446,70400000.0
2007-08-02 00:33:00,2.446,2.4463,2.446,2.4461,125800001.0
2007-08-02 00:34:00,2.4461,2.4467,2.4461,2.4467,95200000.0
2007-08-02 00:35:00,2.4467,2.4468,2.4466,2.4466,30400000.0
2007-08-02 00:36:00,2.4466,2.4468,2.4466,2.4468,20800000.0
2007-08-02 00:37:00,2.4468,2.4468,2.44655,2.44655,18400000.0
2007-08-02 00:38:00,2.44655,2.44655,2.44625,2.4463,80800000.0
2007-08-02 00:39:00,2.44635,2.44635,2.4463,2.4463,14400000.0
2007-08-02 00:40:00,2.44635,2.4469,2.4463,2.4466,151900000.0
2007-08-02 00:41:00,2.4466,2.4466,2.4462,2.4462,99200000.0
2007-08-02 00:42:00,2.4462,2.4469,2.4462,2.4463,202900000.0
2007-08-02 00:43:00,2.4463,2.4464,2.4462,2.44625,119700000.0
2007-08-02 00:44:00,2.4463,2.4463,2.4461,2.4461,84000000.0
2007-08-02 00:45:00,2.44605,2.4464,2.446,2.44635,253600000.0
2007-08-02 00:46:00,2.4465,2.4472,2.44645,2.4467,208800000.0
2007-08-02 00:47:00,2.4467,2.4471,2.4464,2.4471,280700000.0
2007-08-02 00:48:00,2.44705,2.44755,2.44705,2.4471,195200000.0
2007-08-02 00:49:00,2.4471,2.4471,2.4468,2.4468,87200000.0
2007-08-02 00:50:00,2.4468,2.4468,2.4466,2.4466,43200000.0
2007-08-02 00:51:00,2.44645,2.4466,2.4462,2.44635,87100000.0
2007-08-02 00:52:00,2.4464,2.4469,2.4463,2.44665,180600000.0
2007-08-02 00:53:00,2.4466,2.44665,2.4464,2.44655,81600000.0
2007-08-02 00:54:00,2.44655,2.4466,2.4464,2.4464,64800000.0
2007-08-02 00:55:00,2.4464,2.4464,2.4461,2.4462,51200000.0
2007-08-02 00:56:00,2.4462,2.4462,2.4459,2.44605,47200000.0
2007-08-02 00:57:00,2.44605,2.4462,2.44605,2.4461,18400000.0
2007-08-02 00:58:00,2.4461,2.4461,2.446,2.44605,20000000.0
2007-08-02 00:59:00,2.44605,2.44605,2.4455,2.4456,94600000.0
2007-08-02 01:00:00,2.4456,2.4456,2.4455,2.4455,40800000.0
2007-08-02 01:01:00,2.4455,2.4458,2.4455,2.4457,73600000.0
2007-08-02 01:02:00,2.44565,2.44565,2.4455,2.4456,102100000.0
2007-08-02 01:03:00,2.44565,2.4457,2.4453,2.4455,243999999.0
2007-08-02 01:04:00,2.4455,2.4458,2.4455,2.4456,91200000.0
2007-08-02 01:05:00,2.4456,2.4458,2.4456,2.4456,80000000.0
2007-08-02 01:06:00,2.4457,2.4457,2.445,2.4451,136400000.0
2007-08-02 01:07:00,2.44505,2.4453,2.4449,2.4452,238500000.0
2007-08-02 01:08:00,2.44535,2.44555,2.4452,2.44535,246399998.0
2007-08-02 01:09:00,2.4454,2.4458,2.44525,2.44555,168000000.0
2007-08-02 01:10:00,2.4455,2.44615,2.4454,2.446,262800000.0
2007-08-02 01:11:00,2.44605,2.44625,2.4457,2.4461,397400000.0
2007-08-02 01:12:00,2.4461,2.4462,2.4454,2.44595,195500000.0
2007-08-02 01:13:00,2.44595,2.44595,2.4452,2.4453,339100000.0
2007-08-02 01:14:00,2.4453,2.4455,2.4452,2.4455,252300000.0
2007-08-02 01:15:00,2.4455,2.4455,2.4454,2.4454,72200000.0
2007-08-02 01:16:00,2.4454,2.4454,2.44535,2.4454,55600000.0
2007-08-02 01:17:00,2.4454,2.4454,2.4454,2.4454,4800000.0
2007-08-02 01:18:00,2.4454,2.4455,2.4454,2.4454,26300000.0
2007-08-02 01:19:00,2.4454,2.4455,2.4453,2.4454,64100000.0
2007-08-02 01:20:00,2.4454,2.4454,2.4454,2.4454,30300000.0
2007-08-02 01:21:00,2.4455,2.44565,2.4455,2.4455,52400000.0
2007-08-02 01:22:00,2.4455,2.4455,2.4454,2.4454,44500000.0
2007-08-02 01:23:00,2.4454,2.4454,2.4454,2.4454,9800000.0
2007-08-02 01:24:00,2.4454,2.4455,2.44535,2.4454,56200000.0
2007-08-02 01:25:00,2.4454,2.4454,2.4451,2.4451,99900000.0
2007-08-02 01:26:00,2.4452,2.4452,2.4443,2.4443,101700000.0
2007-08-02 01:27:00,2.44445,2.4445,2.44425,2.4445,125000000.0
2007-08-02 01:28:00,2.44445,2.4446,2.44355,2.44385,220300000.0
2007-08-02 01:29:00,2.44385,2.4443,2.4438,2.4442,191300000.0
2007-08-02 01:30:00,2.4441,2.44425,2.4435,2.4438,287600000.0
2007-08-02 01:31:00,2.4438,2.444,2.4429,2.44365,312500000.0
2007-08-02 01:32:00,2.44365,2.4444,2.44325,2.4439,383300000.0
2007-08-02 01:33:00,2.4439,2.44415,2.4438,2.444,173500000.0
2007-08-02 01:34:00,2.44405,2.4441,2.4438,2.4439,91300000.0
2007-08-02 01:35:00,2.4438,2.4438,2.4438,2.4438,10400000.0
2007-08-02 01:36:00,2.4439,2.4439,2.442,2.44295,123600000.0
2007-08-02 01:37:00,2.4429,2.443,2.4415,2.44265,545400001.0
2007-08-02 01:38:00,2.4426,2.4429,2.4426,2.4428,123200000.0
2007-08-02 01:39:00,2.4429,2.4429,2.4427,2.4428,26800000.0
2007-08-02 01:40:00,2.4427,2.4427,2.4425,2.4427,101100000.0
2007-08-02 01:41:00,2.4427,2.4433,2.4427,2.4431,189900000.0
2007-08-02 01:42:00,2.4431,2.4438,2.443,2.4433,310200000.0
2007-08-02 01:43:00,2.44335,2.44345,2.4432,2.44335,89200000.0
2007-08-02 01:44:00,2.4434,2.4434,2.4428,2.4432,105600000.0
2007-08-02 01:45:00,2.443,2.4431,2.443,2.443,74900000.0
2007-08-02 01:46:00,2.443,2.4433,2.443,2.4433,98900000.0
2007-08-02 01:47:00,2.4433,2.4436,2.4431,2.4435,251600000.0
2007-08-02 01:48:00,2.4435,2.44355,2.4433,2.4433,77600000.0
2007-08-02 01:49:00,2.4433,2.4433,2.4429,2.443,92400000.0
2007-08-02 01:50:00,2.4429,2.443,2.4429,2.4429,62200000.0
2007-08-02 01:51:00,2.44295,2.443,2.44295,2.443,13200000.0
2007-08-02 01:52:00,2.4431,2.4433,2.4431,2.4433,25500000.0
2007-08-02 01:53:00,2.4433,2.4433,2.4431,2.4431,62099999.0
2007-08-02 01:54:00,2.44315,2.4433,2.44315,2.44325,47800000.0
2007-08-02 01:55:00,2.44335,2.4434,2.4429,2.4433,187200000.0
2007-08-02 01:56:00,2.443,2.4433,2.443,2.4432,81400000.0
2007-08-02 01:57:00,2.4432,2.4432,2.4429,2.443,161000000.0
2007-08-02 01:58:00,2.443,2.44305,2.443,2.443,43800000.0
2007-08-02 01:59:00,2.443,2.4431,2.4429,2.4429,132900000.0
2007-08-02 02:00:00,2.4429,2.4433,2.4424,2.4428,612500000.0
2007-08-02 02:01:00,2.4427,2.4427,2.442,2.4421,332100000.0
2007-08-02 02:02:00,2.44225,2.4424,2.442,2.442,215800000.0
2007-08-02 02:03:00,2.4421,2.4428,2.4421,2.44225,262200000.0
2007-08-02 02:04:00,2.4422,2.4422,2.442,2.4421,218400000.0
2007-08-02 02:05:00,2.4421,2.4423,2.4418,2.4418,245800001.0
2007-08-02 02:06:00,2.4418,2.4423,2.4417,2.4419,106800000.0
2007-08-02 02:07:00,2.4419,2.4422,2.4419,2.4421,37200000.0
2007-08-02 02:08:00,2.4421,2.4423,2.44205,2.4422,131100000.0
2007-08-02 02:09:00,2.4422,2.4424,2.442,2.4424,73400000.0
2007-08-02 02:10:00,2.4424,2.4425,2.4422,2.4425,214700000.0
2007-08-02 02:11:00,2.44245,2.4426,2.4423,2.4423,116000000.0
2007-08-02 02:12:00,2.4423,2.4424,2.4417,2.4422,222800000.0
2007-08-02 02:13:00,2.4422,2.4422,2.4416,2.4421,335200001.0
2007-08-02 02:14:00,2.44205,2.4422,2.4417,2.4417,152500000.0
2007-08-02 02:15:00,2.44165,2.44175,2.44155,2.44175,152800000.0
2007-08-02 02:16:00,2.4417,2.4421,2.4417,2.4419,198500000.0
2007-08-02 02:17:00,2.4419,2.4429,2.4419,2.4422,217600000.0
2007-08-02 02:18:00,2.4423,2.4426,2.4423,2.4425,69700000.0
2007-08-02 02:19:00,2.4424,2.4424,2.4421,2.4422,144400000.0
2007-08-02 02:20:00,2.4422,2.44235,2.4419,2.44215,120800000.0
2007-08-02 02:21:00,2.4422,2.4426,2.4421,2.44245,285400000.0
2007-08-02 02:22:00,2.44245,2.4425,2.44195,2.44215,423200000.0
2007-08-02 02:23:00,2.44215,2.4423,2.4421,2.4422,132700000.0
2007-08-02 02:24:00,2.4422,2.4422,2.44205,2.4422,79800000.0
2007-08-02 02:25:00,2.4422,2.4424,2.4421,2.4421,83200000.0
2007-08-02 02:26:00,2.4422,2.4429,2.4422,2.4428,219600000.0
2007-08-02 02:27:00,2.4428,2.44285,2.4424,2.4425,157900000.0
2007-08-02 02:28:00,2.4425,2.4426,2.4422,2.44235,78400000.0
2007-08-02 02:29:00,2.4425,2.44255,2.4422,2.4425,125600000.0
2007-08-02 02:30:00,2.4425,2.4428,2.4423,2.4427,92400000.0
2007-08-02 02:31:00,2.4427,2.4429,2.4426,2.4429,41400000.0
2007-08-02 02:32:00,2.4427,2.4429,2.44265,2.4427,65200000.0
2007-08-02 02:33:00,2.4426,2.4428,2.4426,2.4428,22400000.0
2007-08-02 02:34:00,2.4426,2.44305,2.4426,2.4427,75200000.0
2007-08-02 02:35:00,2.4427,2.443,2.4427,2.443,223200000.0
2007-08-02 02:36:00,2.443,2.443,2.4428,2.44295,413400000.0
2007-08-02 02:37:00,2.44295,2.443,2.4428,2.443,186900000.0
2007-08-02 02:38:00,2.443,2.443,2.4422,2.4429,333100000.0
2007-08-02 02:39:00,2.4429,2.4429,2.4424,2.4428,286400000.0
2007-08-02 02:40:00,2.4428,2.4428,2.4423,2.4424,99200000.0
2007-08-02 02:41:00,2.4424,2.4427,2.4419,2.4421,374199999.0
2007-08-02 02:42:00,2.4421,2.4429,2.4421,2.4427,274700000.0
2007-08-02 02:43:00,2.4428,2.4429,2.4426,2.4426,257300000.0
2007-08-02 02:44:00,2.4426,2.4428,2.4425,2.4426,129600000.0
2007-08-02 02:45:00,2.4426,2.4428,2.4425,2.4428,42400000.0
2007-08-02 02:46:00,2.4428,2.4428,2.4427,2.4428,88000000.0
2007-08-02 02:47:00,2.4428,2.4428,2.4428,2.4428,2400000.0
2007-08-02 02:48:00,2.4428,2.4428,2.4424,2.4426,213700000.0
2007-08-02 02:49:00,2.4427,2.4427,2.44255,2.4426,39200000.0
2007-08-02 02:50:00,2.4428,2.4432,2.4428,2.44315,95200000.0
2007-08-02 02:51:00,2.4435,2.4435,2.443,2.443,162400000.0
2007-08-02 02:52:00,2.4429,2.4433,2.4429,2.4432,68500000.0
2007-08-02 02:53:00,2.4432,2.4432,2.4429,2.4431,71200000.0
2007-08-02 02:54:00,2.443,2.4434,2.4428,2.4433,239500000.0
2007-08-02 02:55:00,2.44335,2.4438,2.443,2.4437,358000000.0
2007-08-02 02:56:00,2.4437,2.44375,2.44325,2.44325,320800000.0
2007-08-02 02:57:00,2.44325,2.4434,2.443,2.4433,200500000.0
2007-08-02 02:58:00,2.4433,2.4433,2.443,2.4432,86800000.0
2007-08-02 02:59:00,2.4432,2.4433,2.443,2.4432,71200000.0
2007-08-02 03:00:00,2.4432,2.4432,2.4429,2.4429,56700000.0
2007-08-02 03:01:00,2.44325,2.444,2.4432,2.4436,195500000.0
2007-08-02 03:02:00,2.44355,2.4436,2.4434,2.4436,32000000.0
2007-08-02 03:03:00,2.4436,2.4436,2.4431,2.4433,96300001.0
2007-08-02 03:04:00,2.4434,2.4434,2.4432,2.44335,81600000.0
2007-08-02 03:05:00,2.44298,2.44314,2.44285,2.44285,170400000.0
2007-08-02 03:06:00,2.4434,2.4434,2.44335,2.44335,3200000.0
2007-08-02 03:07:00,2.4433,2.44355,2.4432,2.4434,260000000.0
2007-08-02 03:08:00,2.4434,2.44385,2.4434,2.4436,126400000.0
2007-08-02 03:09:00,2.4436,2.44385,2.44355,2.44385,71000000.0
2007-08-02 03:10:00,2.4438,2.4438,2.4436,2.44365,91900000.0
2007-08-02 03:11:00,2.4436,2.4442,2.4436,2.4437,193600000.0
2007-08-02 03:12:00,2.4436,2.444,2.4435,2.4435,244000000.0
2007-08-02 03:13:00,2.4435,2.4436,2.4432,2.44335,114400000.0
2007-08-02 03:14:00,2.44345,2.4435,2.4433,2.4434,140000000.0
2007-08-02 03:15:00,2.44345,2.4435,2.44345,2.4435,60000000.0
2007-08-02 03:16:00,2.4435,2.4436,2.4434,2.4434,53200000.0
2007-08-02 03:17:00,2.4434,2.4434,2.4432,2.4432,66000000.0
2007-08-02 03:18:00,2.44325,2.4434,2.4432,2.4434,71600000.0
2007-08-02 03:19:00,2.44345,2.4436,2.443,2.443,256500001.0
2007-08-02 03:20:00,2.4429,2.4432,2.4428,2.4432,100600000.0
2007-08-02 03:21:00,2.4431,2.4431,2.4428,2.4429,50400000.0
2007-08-02 03:22:00,2.4429,2.4431,2.4428,2.4429,134600000.0
2007-08-02 03:23:00,2.44295,2.4432,2.4429,2.4431,70200000.0
2007-08-02 03:24:00,2.4431,2.44325,2.44295,2.4432,97600000.0
2007-08-02 03:25:00,2.44325,2.44345,2.44325,2.44335,56000000.0
2007-08-02 03:26:00,2.44335,2.44345,2.4433,2.4434,83200000.0
2007-08-02 03:27:00,2.44345,2.4436,2.44345,2.4436,3200000.0
2007-08-02 03:28:00,2.4435,2.44365,2.4434,2.44365,65500000.0
2007-08-02 03:29:00,2.4436,2.44365,2.4435,2.4435,56800000.0
2007-08-02 03:30:00,2.4435,2.4435,2.4434,2.4434,24800000.0
2007-08-02 03:31:00,2.4434,2.4434,2.4432,2.4433,58400000.0
2007-08-02 03:32:00,2.4432,2.44325,2.44305,2.44325,44000000.0
2007-08-02 03:33:00,2.44325,2.4435,2.443,2.44305,273600000.0
2007-08-02 03:34:00,2.44305,2.4433,2.4429,2.4433,135600000.0
2007-08-02 03:35:00,2.4433,2.4438,2.4433,2.4438,39200000.0
2007-08-02 03:36:00,2.4438,2.44385,2.4438,2.4438,20000000.0
2007-08-02 03:37:00,2.4438,2.444,2.4437,2.4439,79500000.0
2007-08-02 03:38:00,2.4439,2.4441,2.4438,2.4438,52000000.0
2007-08-02 03:39:00,2.4439,2.4441,2.4438,2.4441,31200000.0
2007-08-02 03:40:00,2.4441,2.4442,2.4439,2.444,81600000.0
2007-08-02 03:41:00,2.444,2.4442,2.444,2.4442,26400000.0
2007-08-02 03:42:00,2.4442,2.4442,2.4441,2.4441,6400000.0
2007-08-02 03:43:00,2.4441,2.4442,2.444,2.4442,16800000.0
2007-08-02 03:44:00,2.4442,2.4443,2.4439,2.444,229600000.0
2007-08-02 03:45:00,2.444,2.4443,2.444,2.4443,61800000.0
2007-08-02 03:46:00,2.4443,2.4443,2.4443,2.4443,17600000.0
2007-08-02 03:47:00,2.4443,2.4444,2.4441,2.4441,73400000.0
2007-08-02 03:48:00,2.4442,2.445,2.4441,2.4445,192700000.0
2007-08-02 03:49:00,2.4445,2.4445,2.4445,2.4445,45600000.0
2007-08-02 03:50:00,2.4445,2.4449,2.4445,2.4446,71100000.0
2007-08-02 03:51:00,2.4446,2.4449,2.4445,2.4448,118400000.0
2007-08-02 03:52:00,2.4449,2.4449,2.4445,2.4448,64000000.0
2007-08-02 03:53:00,2.4447,2.4451,2.4442,2.4451,191200000.0
2007-08-02 03:54:00,2.44505,2.4455,2.44475,2.4455,223000000.0
2007-08-02 03:55:00,2.4456,2.44565,2.4449,2.44545,324400000.0
2007-08-02 03:56:00,2.4457,2.4457,2.4454,2.44565,72200000.0
2007-08-02 03:57:00,2.4456,2.4457,2.4452,2.4455,62300000.0
2007-08-02 03:58:00,2.4454,2.4455,2.4453,2.4455,49200000.0
2007-08-02 03:59:00,2.4455,2.4455,2.4455,2.4455,3200000.0
2007-08-02 04:00:00,2.4455,2.4455,2.4452,2.4452,40000000.0
2007-08-02 04:01:00,2.4452,2.4452,2.4448,2.445,140800000.0
2007-08-02 04:02:00,2.44505,2.44535,2.445,2.44535,295200000.0
2007-08-02 04:03:00,2.4453,2.4453,2.44505,2.4451,412000000.0
2007-08-02 04:04:00,2.4451,2.44525,2.44495,2.4452,330400000.0
2007-08-02 04:05:00,2.4452,2.4452,2.4449,2.4451,316700000.0
2007-08-02 04:06:00,2.4451,2.4451,2.445,2.445,86400000.0
2007-08-02 04:07:00,2.445,2.4451,2.4449,2.445,112700000.0
2007-08-02 04:08:00,2.445,2.4453,2.4447,2.4447,549400001.0
2007-08-02 04:09:00,2.4449,2.4449,2.4443,2.4446,317800001.0
2007-08-02 04:10:00,2.4447,2.4447,2.4446,2.4446,169600000.0
2007-08-02 04:11:00,2.44465,2.4447,2.4446,2.4446,71200000.0
2007-08-02 04:12:00,2.4445,2.445,2.4444,2.4449,210500000.0
2007-08-02 04:13:00,2.4449,2.44535,2.4449,2.4453,195200000.0
2007-08-02 04:14:00,2.44535,2.44545,2.4449,2.4451,340300000.0
2007-08-02 04:15:00,2.4451,2.4453,2.4451,2.4451,220300000.0
2007-08-02 04:16:00,2.4451,2.4454,2.4451,2.4453,480099998.0
2007-08-02 04:17:00,2.4453,2.44555,2.4452,2.4455,323700000.0
2007-08-02 04:18:00,2.44545,2.4455,2.4454,2.4455,36500000.0
2007-08-02 04:19:00,2.4454,2.4455,2.4453,2.4455,59200000.0
2007-08-02 04:20:00,2.4455,2.4455,2.44535,2.4455,51200000.0
2007-08-02 04:21:00,2.4455,2.4455,2.44535,2.4455,12800000.0
2007-08-02 04:22:00,2.44535,2.4455,2.44535,2.4455,4800000.0
2007-08-02 04:23:00,2.4453,2.4455,2.4451,2.4451,122400000.0
2007-08-02 04:24:00,2.4451,2.4458,2.4451,2.4458,244000000.0
2007-08-02 04:25:00,2.4456,2.44635,2.4455,2.4458,186400000.0
2007-08-02 04:26:00,2.4457,2.4459,2.4454,2.4457,102400000.0
2007-08-02 04:27:00,2.4457,2.4457,2.4448,2.4448,136800000.0
2007-08-02 04:28:00,2.44475,2.445,2.4447,2.4449,167200000.0
2007-08-02 04:29:00,2.4449,2.4451,2.4447,2.4447,226400000.0
2007-08-02 04:30:00,2.4447,2.445,2.4446,2.4448,231800000.0
2007-08-02 04:31:00,2.4448,2.4451,2.4448,2.445,110400000.0
2007-08-02 04:32:00,2.445,2.4452,2.445,2.4452,108000000.0
2007-08-02 04:33:00,2.4452,2.4452,2.445,2.445,44100000.0
2007-08-02 04:34:00,2.445,2.445,2.44475,2.4449,84300000.0
2007-08-02 04:35:00,2.4448,2.4449,2.4448,2.4449,17900000.0
2007-08-02 04:36:00,2.44475,2.44475,2.4447,2.4447,21600000.0
2007-08-02 04:37:00,2.4447,2.4449,2.4447,2.4448,36000000.0
2007-08-02 04:38:00,2.4449,2.445,2.4447,2.445,15100000.0
2007-08-02 04:39:00,2.445,2.445,2.4448,2.4448,48000000.0
2007-08-02 04:40:00,2.4448,2.4448,2.4448,2.4448,14400000.0
2007-08-02 04:41:00,2.4448,2.4449,2.4447,2.44475,37600000.0
2007-08-02 04:42:00,2.4449,2.4449,2.4447,2.4447,58400000.0
2007-08-02 04:43:00,2.4447,2.44495,2.4447,2.4449,88800000.0
2007-08-02 04:44:00,2.4449,2.4452,2.4449,2.44515,96000000.0
2007-08-02 04:45:00,2.44515,2.4453,2.4451,2.4452,265200000.0
2007-08-02 04:46:00,2.4452,2.4455,2.4451,2.4455,397500000.0
2007-08-02 04:47:00,2.4455,2.4457,2.4453,2.4456,236000000.0
2007-08-02 04:48:00,2.4456,2.4457,2.4456,2.4456,104800000.0
2007-08-02 04:49:00,2.4456,2.4459,2.4455,2.4458,121600000.0
2007-08-02 04:50:00,2.4458,2.4462,2.4457,2.4462,142400000.0
2007-08-02 04:51:00,2.4462,2.4462,2.44585,2.4461,208000000.0
2007-08-02 04:52:00,2.4461,2.4465,2.44605,2.4464,288800000.0
2007-08-02 04:53:00,2.4465,2.4467,2.4462,2.4463,376300000.0
2007-08-02 04:54:00,2.4464,2.4468,2.4464,2.4464,299700000.0
2007-08-02 04:55:00,2.4464,2.4464,2.4459,2.4461,266000000.0
2007-08-02 04:56:00,2.4461,2.4462,2.4456,2.4461,203000000.0
2007-08-02 04:57:00,2.4461,2.4461,2.4456,2.44585,153500000.0
2007-08-02 04:58:00,2.4458,2.4462,2.4456,2.4462,226400000.0
2007-08-02 04:59:00,2.44625,2.44645,2.4457,2.4462,220900000.0
2007-08-02 05:00:00,2.44615,2.44625,2.4459,2.446,211900000.0
2007-08-02 05:01:00,2.4457,2.44615,2.4457,2.4458,261400000.0
2007-08-02 05:02:00,2.4458,2.4458,2.44545,2.44555,118400000.0
2007-08-02 05:03:00,2.4455,2.4458,2.4455,2.4456,101600000.0
2007-08-02 05:04:00,2.4456,2.4458,2.4455,2.44565,130400000.0
2007-08-02 05:05:00,2.4459,2.4459,2.4454,2.4454,234700000.0
2007-08-02 05:06:00,2.4455,2.44555,2.4452,2.4453,249400000.0
2007-08-02 05:07:00,2.4453,2.4454,2.445,2.4451,245100000.0
2007-08-02 05:08:00,2.4453,2.4455,2.4451,2.44535,264700000.0
2007-08-02 05:09:00,2.44535,2.4456,2.4453,2.4454,78300000.0
2007-08-02 05:10:00,2.4455,2.4457,2.4455,2.4456,91600000.0
2007-08-02 05:11:00,2.4456,2.4457,2.4454,2.44565,159500000.0
2007-08-02 05:12:00,2.44565,2.4457,2.44565,2.4457,44800000.0
2007-08-02 05:13:00,2.4458,2.4458,2.4454,2.4456,255400000.0
2007-08-02 05:14:00,2.4456,2.4457,2.4455,2.4457,72000000.0
2007-08-02 05:15:00,2.4458,2.4458,2.44565,2.44565,32800000.0
2007-08-02 05:16:00,2.4457,2.4457,2.4454,2.4454,115400000.0
2007-08-02 05:17:00,2.4454,2.4454,2.44535,2.4454,54400000.0
2007-08-02 05:18:00,2.4454,2.4455,2.4454,2.4454,25600000.0
2007-08-02 05:19:00,2.4454,2.44545,2.4454,2.44545,44000000.0
2007-08-02 05:20:00,2.4454,2.44575,2.4454,2.4457,64900000.0
2007-08-02 05:21:00,2.44575,2.44575,2.44555,2.44575,100000000.0
2007-08-02 05:22:00,2.4457,2.44575,2.4456,2.44575,60800000.0
2007-08-02 05:23:00,2.44575,2.44595,2.4454,2.44565,322100000.0
2007-08-02 05:24:00,2.44565,2.4458,2.4451,2.4453,264100000.0
2007-08-02 05:25:00,2.4453,2.4455,2.4451,2.44545,204800000.0
2007-08-02 05:26:00,2.4454,2.4454,2.44505,2.44505,167900000.0
2007-08-02 05:27:00,2.4452,2.4453,2.4451,2.4453,150300000.0
2007-08-02 05:28:00,2.4453,2.4458,2.44525,2.4456,105100000.0
2007-08-02 05:29:00,2.4454,2.4458,2.4454,2.4456,54200000.0
2007-08-02 05:30:00,2.4456,2.4456,2.4453,2.4455,110400000.0
2007-08-02 05:31:00,2.44545,2.44545,2.4449,2.4449,58400000.0
2007-08-02 05:32:00,2.445,2.445,2.4446,2.4446,52000000.0
2007-08-02 05:33:00,2.4446,2.4447,2.44425,2.44445,140100000.0
2007-08-02 05:34:00,2.4445,2.4448,2.4437,2.4438,264900000.0
2007-08-02 05:35:00,2.4438,2.4442,2.4435,2.444,277500000.0
2007-08-02 05:36:00,2.444,2.4443,2.44365,2.4442,210800000.0
2007-08-02 05:37:00,2.4441,2.44465,2.444,2.4445,221900000.0
2007-08-02 05:38:00,2.4445,2.4447,2.44395,2.44395,248700000.0
2007-08-02 05:39:00,2.44395,2.4444,2.4438,2.4441,287800000.0
2007-08-02 05:40:00,2.4441,2.4441,2.4433,2.44375,364100000.0
2007-08-02 05:41:00,2.4437,2.4437,2.443,2.44315,261500000.0
2007-08-02 05:42:00,2.44315,2.4434,2.44285,2.443,309600000.0
2007-08-02 05:43:00,2.4429,2.4436,2.4426,2.44305,335800000.0
2007-08-02 05:44:00,2.44305,2.4437,2.4429,2.4435,401100000.0
2007-08-02 05:45:00,2.4435,2.44515,2.4435,2.4444,461400000.0
2007-08-02 05:46:00,2.4444,2.4453,2.4443,2.4452,193600000.0
2007-08-02 05:47:00,2.4456,2.4456,2.4447,2.4451,369600000.0
2007-08-02 05:48:00,2.4452,2.4454,2.44515,2.4454,139200000.0
2007-08-02 05:49:00,2.4454,2.4454,2.4451,2.4452,135200000.0
2007-08-02 05:50:00,2.4452,2.4456,2.4452,2.4452,184400000.0
2007-08-02 05:51:00,2.4453,2.44535,2.4449,2.4449,314500000.0
2007-08-02 05:52:00,2.4449,2.4451,2.4448,2.4448,224800000.0
2007-08-02 05:53:00,2.4448,2.445,2.4445,2.4448,653899996.0
2007-08-02 05:54:00,2.4448,2.44485,2.4445,2.4447,78400000.0
2007-08-02 05:55:00,2.4447,2.4447,2.4438,2.4441,496000000.0
2007-08-02 05:56:00,2.4441,2.4444,2.4437,2.4443,351800000.0
2007-08-02 05:57:00,2.44425,2.44425,2.4439,2.44425,64800000.0
2007-08-02 05:58:00,2.4443,2.44435,2.4439,2.4443,63200000.0
2007-08-02 05:59:00,2.4446,2.4449,2.444,2.4442,486400000.0
2007-08-02 06:00:00,2.4442,2.4443,2.4437,2.4441,361400000.0
2007-08-02 06:01:00,2.4441,2.4445,2.4439,2.4443,167500000.0
2007-08-02 06:02:00,2.4443,2.4443,2.4443,2.4443,9100000.0
2007-08-02 06:03:00,2.4442,2.4443,2.4442,2.4443,8000000.0
2007-08-02 06:04:00,2.4443,2.4449,2.4442,2.4443,109100000.0
2007-08-02 06:05:00,2.4443,2.4446,2.4443,2.4446,76800000.0
2007-08-02 06:06:00,2.4446,2.4446,2.4442,2.4442,60100000.0
2007-08-02 06:07:00,2.4444,2.4444,2.4439,2.4439,56000000.0
2007-08-02 06:08:00,2.4439,2.4439,2.4438,2.4438,85600000.0
2007-08-02 06:09:00,2.4438,2.4442,2.4438,2.4438,215100000.0
2007-08-02 06:10:00,2.4438,2.444,2.4437,2.4437,82400000.0
2007-08-02 06:11:00,2.4437,2.4437,2.4433,2.4433,153600000.0
2007-08-02 06:12:00,2.4434,2.4435,2.4432,2.4434,285000000.0
2007-08-02 06:13:00,2.4434,2.4436,2.4432,2.4436,313900000.0
2007-08-02 06:14:00,2.4436,2.4438,2.4432,2.4438,204000000.0
2007-08-02 06:15:00,2.4439,2.4442,2.4436,2.44405,251999999.0
2007-08-02 06:16:00,2.44405,2.4441,2.44375,2.444,166000000.0
2007-08-02 06:17:00,2.444,2.444,2.4435,2.44365,233600000.0
2007-08-02 06:18:00,2.44365,2.4437,2.4429,2.4431,396000000.0
2007-08-02 06:19:00,2.4431,2.4432,2.4431,2.4432,393400000.0
2007-08-02 06:20:00,2.4432,2.4432,2.4427,2.4429,174400000.0
2007-08-02 06:21:00,2.4429,2.443,2.44275,2.44295,259800000.0
2007-08-02 06:22:00,2.443,2.44465,2.443,2.4433,433200000.0
2007-08-02 06:23:00,2.4433,2.4435,2.4429,2.4429,377900000.0
2007-08-02 06:24:00,2.4428,2.4432,2.4428,2.4431,223200000.0
2007-08-02 06:25:00,2.44305,2.4433,2.4428,2.443,218400000.0
2007-08-02 06:26:00,2.443,2.44305,2.4427,2.4428,132000000.0
2007-08-02 06:27:00,2.4428,2.4428,2.44095,2.441,497300000.0
2007-08-02 06:28:00,2.441,2.441,2.44,2.44025,352400000.0
2007-08-02 06:29:00,2.4403,2.4404,2.44015,2.4404,68000000.0
2007-08-02 06:30:00,2.44025,2.4405,2.44,2.4405,368600000.0
2007-08-02 06:31:00,2.4405,2.44145,2.4404,2.4414,382400000.0
2007-08-02 06:32:00,2.4416,2.442,2.4411,2.4411,121600000.0
2007-08-02 06:33:00,2.4411,2.4417,2.4411,2.4416,232000000.0
2007-08-02 06:34:00,2.4416,2.44205,2.4416,2.44195,148800000.0
2007-08-02 06:35:00,2.44205,2.44215,2.4416,2.4416,118100000.0
2007-08-02 06:36:00,2.442,2.4422,2.4413,2.4416,276800000.0
2007-08-02 06:37:00,2.4416,2.4424,2.44125,2.4419,291100000.0
2007-08-02 06:38:00,2.4419,2.443,2.441,2.4424,1191300000.0
2007-08-02 06:39:00,2.4424,2.4427,2.4422,2.44265,475500000.0
2007-08-02 06:40:00,2.4427,2.44285,2.4421,2.4427,304000000.0
2007-08-02 06:41:00,2.4427,2.4433,2.4426,2.4428,458400000.0
2007-08-02 06:42:00,2.4428,2.4429,2.44255,2.4429,212800000.0
2007-08-02 06:43:00,2.4428,2.4434,2.4428,2.443,171200000.0
2007-08-02 06:44:00,2.443,2.4434,2.4428,2.4431,248800000.0
2007-08-02 06:45:00,2.4431,2.4431,2.4428,2.4429,201600000.0
2007-08-02 06:46:00,2.4429,2.4429,2.4425,2.4428,139900000.0
2007-08-02 06:47:00,2.4428,2.44295,2.4428,2.4429,104000000.0
2007-08-02 06:48:00,2.4429,2.4431,2.4419,2.442,372400000.0
2007-08-02 06:49:00,2.4418,2.4419,2.4411,2.4411,856799998.0
2007-08-02 06:50:00,2.4413,2.442,2.441,2.4417,533600000.0
2007-08-02 06:51:00,2.4417,2.4426,2.4417,2.4424,328400000.0
2007-08-02 06:52:00,2.4425,2.4426,2.4423,2.4425,234400000.0
2007-08-02 06:53:00,2.4425,2.4435,2.44235,2.4433,711499999.0
2007-08-02 06:54:00,2.4433,2.4436,2.4427,2.4428,489700002.0
2007-08-02 06:55:00,2.4428,2.4431,2.4428,2.4429,153600000.0
2007-08-02 06:56:00,2.4429,2.444,2.44285,2.4436,334300000.0
2007-08-02 06:57:00,2.4435,2.4435,2.4429,2.4433,531800000.0
2007-08-02 06:58:00,2.4432,2.4436,2.4432,2.44345,126400000.0
2007-08-02 06:59:00,2.4434,2.444,2.4433,2.4439,300000000.0
2007-08-02 07:00:00,2.4438,2.4438,2.4435,2.4437,175600000.0
2007-08-02 07:01:00,2.4437,2.4441,2.44355,2.44375,106400000.0
2007-08-02 07:02:00,2.44375,2.4443,2.4437,2.444,331200000.0
2007-08-02 07:03:00,2.4442,2.4442,2.444,2.444,20000000.0
2007-08-02 07:04:00,2.444,2.4443,2.444,2.4443,165600000.0
2007-08-02 07:05:00,2.4444,2.4449,2.4443,2.4449,218700000.0
2007-08-02 07:06:00,2.4448,2.4449,2.4442,2.4443,305800000.0
2007-08-02 07:07:00,2.4444,2.4446,2.4443,2.4446,160700000.0
2007-08-02 07:08:00,2.4444,2.4446,2.4444,2.4446,42400000.0
2007-08-02 07:09:00,2.4446,2.4448,2.4444,2.4448,183200000.0
2007-08-02 07:10:00,2.4448,2.4451,2.4446,2.4449,357600000.0
2007-08-02 07:11:00,2.4449,2.4453,2.4448,2.445,164600000.0
2007-08-02 07:12:00,2.445,2.4454,2.445,2.4454,180000000.0
2007-08-02 07:13:00,2.44535,2.4454,2.4448,2.4452,265600000.0
2007-08-02 07:14:00,2.4452,2.4452,2.445,2.445,200800000.0
2007-08-02 07:15:00,2.4451,2.4453,2.4449,2.445,355200000.0
2007-08-02 07:16:00,2.445,2.4455,2.445,2.44515,390600000.0
2007-08-02 07:17:00,2.4452,2.4454,2.4451,2.4453,178400000.0
2007-08-02 07:18:00,2.44545,2.4458,2.4453,2.4453,144000000.0
2007-08-02 07:19:00,2.4453,2.4464,2.4453,2.4462,509400000.0
2007-08-02 07:20:00,2.4462,2.4463,2.4458,2.4461,216800000.0
2007-08-02 07:21:00,2.4461,2.4462,2.4458,2.4462,169300001.0
2007-08-02 07:22:00,2.4462,2.4462,2.4459,2.4461,48800000.0
2007-08-02 07:23:00,2.4462,2.4462,2.4458,2.4458,89600000.0
2007-08-02 07:24:00,2.4458,2.4458,2.4452,2.4452,406800000.0
2007-08-02 07:25:00,2.44515,2.4454,2.4443,2.4448,614800000.0
2007-08-02 07:26:00,2.4448,2.44495,2.4447,2.44495,193600000.0
2007-08-02 07:27:00,2.44495,2.4452,2.4447,2.445,228000000.0
2007-08-02 07:28:00,2.445,2.4452,2.4449,2.4451,342300000.0
2007-08-02 07:29:00,2.4451,2.4452,2.4451,2.4452,124000000.0
2007-08-02 07:30:00,2.4452,2.4454,2.445,2.4451,252600000.0
2007-08-02 07:31:00,2.4451,2.4456,2.4451,2.4454,280500000.0
2007-08-02 07:32:00,2.4454,2.4454,2.4452,2.4454,281600000.0
2007-08-02 07:33:00,2.4452,2.4454,2.445,2.445,99200000.0
2007-08-02 07:34:00,2.445,2.4452,2.4447,2.44495,222300000.0
2007-08-02 07:35:00,2.4449,2.44505,2.4449,2.4449,50799999.0
2007-08-02 07:36:00,2.445,2.4452,2.445,2.445,58000000.0
2007-08-02 07:37:00,2.4454,2.4455,2.4449,2.445,408700000.0
2007-08-02 07:38:00,2.445,2.4454,2.4449,2.4452,328000000.0
2007-08-02 07:39:00,2.4454,2.4455,2.4451,2.44515,261600000.0
2007-08-02 07:40:00,2.4452,2.4459,2.4452,2.4456,288800000.0
2007-08-02 07:41:00,2.4456,2.4459,2.4455,2.4456,465400000.0
2007-08-02 07:42:00,2.4456,2.446,2.4454,2.446,541600000.0
2007-08-02 07:43:00,2.4459,2.4459,2.4452,2.4452,370400000.0
2007-08-02 07:44:00,2.44525,2.4465,2.4452,2.4464,659400001.0
2007-08-02 07:45:00,2.4463,2.44655,2.4462,2.44655,264000000.0
2007-08-02 07:46:00,2.4465,2.447,2.4463,2.4468,239100000.0
2007-08-02 07:47:00,2.4466,2.447,2.4466,2.44665,272800000.0
2007-08-02 07:48:00,2.4467,2.4467,2.4461,2.4464,638599998.0
2007-08-02 07:49:00,2.4464,2.447,2.4463,2.4463,222699997.0
2007-08-02 07:50:00,2.4464,2.4468,2.446,2.446,188400000.0
2007-08-02 07:51:00,2.4461,2.4462,2.4448,2.4456,356000000.0
2007-08-02 07:52:00,2.4456,2.4458,2.44525,2.4455,279900000.0
2007-08-02 07:53:00,2.4455,2.4455,2.4451,2.4453,320800000.0
2007-08-02 07:54:00,2.4453,2.4455,2.445,2.44525,437400000.0
2007-08-02 07:55:00,2.44525,2.4454,2.4446,2.4453,338400000.0
2007-08-02 07:56:00,2.4453,2.4454,2.44475,2.44475,289000000.0
2007-08-02 07:57:00,2.4449,2.4451,2.4446,2.4447,252700000.0
2007-08-02 07:58:00,2.4449,2.445,2.44455,2.4447,268700000.0
2007-08-02 07:59:00,2.4447,2.44475,2.444,2.4445,419500000.0
2007-08-02 08:00:00,2.4445,2.4451,2.4442,2.4449,370400000.0
2007-08-02 08:01:00,2.44485,2.4451,2.4446,2.4451,393399999.0
2007-08-02 08:02:00,2.4451,2.4457,2.4449,2.4457,294900000.0
2007-08-02 08:03:00,2.4457,2.4459,2.4456,2.4458,236000000.0
2007-08-02 08:04:00,2.44585,2.446,2.4455,2.4457,192000000.0
2007-08-02 08:05:00,2.4457,2.4462,2.4455,2.4459,256800000.0
2007-08-02 08:06:00,2.4457,2.4461,2.4457,2.4459,255200000.0
2007-08-02 08:07:00,2.4459,2.4461,2.4457,2.44575,308000000.0
2007-08-02 08:08:00,2.44565,2.4458,2.4454,2.4455,261600000.0
2007-08-02 08:09:00,2.4455,2.4459,2.4452,2.4453,208000000.0
2007-08-02 08:10:00,2.4453,2.4454,2.445,2.4452,343800000.0
2007-08-02 08:11:00,2.4452,2.4454,2.4452,2.4452,166400000.0
2007-08-02 08:12:00,2.4452,2.4454,2.4451,2.4452,133600000.0
2007-08-02 08:13:00,2.4452,2.4456,2.4452,2.4456,400000000.0
2007-08-02 08:14:00,2.4456,2.4458,2.4453,2.4454,313900000.0
2007-08-02 08:15:00,2.4456,2.4456,2.4454,2.4456,199300000.0
2007-08-02 08:16:00,2.4456,2.4457,2.4452,2.4452,181600000.0
2007-08-02 08:17:00,2.4452,2.4452,2.4445,2.4445,196000000.0
2007-08-02 08:18:00,2.4445,2.44455,2.4443,2.4444,138400000.0
2007-08-02 08:19:00,2.4444,2.4446,2.4444,2.4446,16400000.0
2007-08-02 08:20:00,2.4445,2.4449,2.4442,2.4442,390100000.0
2007-08-02 08:21:00,2.4442,2.44455,2.4441,2.44445,320499998.0
2007-08-02 08:22:00,2.4445,2.4445,2.4444,2.44445,112800000.0
2007-08-02 08:23:00,2.4444,2.4448,2.4443,2.4445,461600000.0
2007-08-02 08:24:00,2.4445,2.4451,2.4445,2.445,347200000.0
2007-08-02 08:25:00,2.445,2.4451,2.4444,2.4446,757700000.0
2007-08-02 08:26:00,2.4447,2.4447,2.4443,2.4445,304800000.0
2007-08-02 08:27:00,2.4445,2.4448,2.4443,2.4444,305600000.0
2007-08-02 08:28:00,2.4443,2.4443,2.4439,2.4441,460800000.0
2007-08-02 08:29:00,2.4442,2.4446,2.4442,2.4445,471300000.0
2007-08-02 08:30:00,2.4444,2.445,2.4442,2.4446,858799998.0
2007-08-02 08:31:00,2.4447,2.4447,2.4445,2.4447,132400000.0
2007-08-02 08:32:00,2.44475,2.4448,2.4446,2.4447,220500001.0
2007-08-02 08:33:00,2.4446,2.4448,2.4443,2.44475,454699998.0
2007-08-02 08:34:00,2.4447,2.4452,2.4447,2.4448,424500000.0
2007-08-02 08:35:00,2.4448,2.44485,2.4444,2.4444,127500000.0
2007-08-02 08:36:00,2.4444,2.4447,2.4443,2.4446,435800000.0
2007-08-02 08:37:00,2.4447,2.4447,2.4445,2.4445,185000000.0
2007-08-02 08:38:00,2.4445,2.4447,2.4444,2.4447,272700000.0
2007-08-02 08:39:00,2.4446,2.4448,2.4444,2.4445,155900000.0
2007-08-02 08:40:00,2.4446,2.4452,2.4443,2.4451,498600000.0
2007-08-02 08:41:00,2.4451,2.4454,2.4449,2.4451,458100000.0
2007-08-02 08:42:00,2.4451,2.4453,2.4449,2.4449,288400000.0
2007-08-02 08:43:00,2.4449,2.4453,2.4445,2.4453,544000000.0
2007-08-02 08:44:00,2.4454,2.4456,2.4449,2.4452,675400004.0
2007-08-02 08:45:00,2.4453,2.4455,2.4449,2.44495,484700002.0
2007-08-02 08:46:00,2.445,2.4459,2.445,2.4457,490599997.0
2007-08-02 08:47:00,2.4457,2.4457,2.4452,2.4453,194400000.0
2007-08-02 08:48:00,2.4453,2.4464,2.4453,2.4461,735400000.0
2007-08-02 08:49:00,2.4461,2.44615,2.44535,2.44595,562800000.0
2007-08-02 08:50:00,2.4459,2.4462,2.4457,2.4459,271700000.0
2007-08-02 08:51:00,2.4459,2.4464,2.4458,2.4463,205700000.0
2007-08-02 08:52:00,2.4463,2.4465,2.4461,2.4462,99200000.0
2007-08-02 08:53:00,2.4462,2.4465,2.4457,2.4458,142400000.0
2007-08-02 08:54:00,2.4458,2.4459,2.4451,2.4452,397900000.0
2007-08-02 08:55:00,2.4452,2.4453,2.445,2.4452,372400000.0
2007-08-02 08:56:00,2.44525,2.4455,2.445,2.445,291000000.0
2007-08-02 08:57:00,2.445,2.4451,2.445,2.4451,108500000.0
2007-08-02 08:58:00,2.4451,2.44555,2.4448,2.44555,499599997.0
2007-08-02 08:59:00,2.4455,2.4459,2.4452,2.4456,779499997.0
2007-08-02 09:00:00,2.4456,2.4466,2.4456,2.4466,1450599997.0
2007-08-02 09:01:00,2.4466,2.447,2.4463,2.4465,1107700002.0
2007-08-02 09:02:00,2.4465,2.4469,2.4458,2.44625,1172900000.0
2007-08-02 09:03:00,2.44625,2.4464,2.4456,2.44585,634400003.0
2007-08-02 09:04:00,2.4458,2.44645,2.4458,2.4462,788300000.0
2007-08-02 09:05:00,2.4462,2.4462,2.4459,2.4459,527199999.0
2007-08-02 09:06:00,2.4459,2.4461,2.4456,2.4456,615200000.0
2007-08-02 09:07:00,2.4456,2.44565,2.445,2.44535,538000000.0
2007-08-02 09:08:00,2.4453,2.4454,2.4448,2.4452,972900004.0
2007-08-02 09:09:00,2.4452,2.4456,2.4451,2.4453,438199995.0
2007-08-02 09:10:00,2.4453,2.44545,2.4452,2.4453,488800001.0
2007-08-02 09:11:00,2.44525,2.44535,2.4452,2.4453,286500000.0
2007-08-02 09:12:00,2.4453,2.4453,2.4451,2.4452,331399997.0
2007-08-02 09:13:00,2.4451,2.4454,2.445,2.4452,656799999.0
2007-08-02 09:14:00,2.44525,2.4457,2.445,2.44515,554500002.0
2007-08-02 09:15:00,2.4452,2.4454,2.4446,2.44475,326100000.0
2007-08-02 09:16:00,2.4447,2.4453,2.4447,2.4451,881399999.0
2007-08-02 09:17:00,2.445,2.4456,2.445,2.44535,539200001.0
2007-08-02 09:18:00,2.44535,2.4456,2.4451,2.4451,387700000.0
2007-08-02 09:19:00,2.4451,2.4456,2.445,2.445,533499999.0
2007-08-02 09:20:00,2.44505,2.4454,2.4447,2.44495,426799998.0
2007-08-02 09:21:00,2.4451,2.4454,2.44485,2.44485,172400000.0
2007-08-02 09:22:00,2.4449,2.4452,2.44455,2.445,709600000.0
2007-08-02 09:23:00,2.445,2.4451,2.4444,2.4449,855600000.0
2007-08-02 09:24:00,2.4449,2.4451,2.4442,2.4444,829299997.0
2007-08-02 09:25:00,2.4444,2.445,2.4442,2.4449,969100002.0
2007-08-02 09:26:00,2.4449,2.4452,2.4441,2.4441,617100002.0
2007-08-02 09:27:00,2.4441,2.4442,2.4439,2.4439,336999999.0
2007-08-02 09:28:00,2.4439,2.4439,2.44315,2.4434,1197200004.0
2007-08-02 09:29:00,2.4434,2.4437,2.4433,2.4435,327500000.0
2007-08-02 09:30:00,2.4435,2.4435,2.4429,2.4432,528700000.0
2007-08-02 09:31:00,2.4432,2.4433,2.4429,2.4431,191000000.0
2007-08-02 09:32:00,2.4433,2.4435,2.4429,2.44295,230000001.0
2007-08-02 09:33:00,2.4431,2.4432,2.4428,2.4429,276600000.0
2007-08-02 09:34:00,2.4429,2.4431,2.4427,2.4431,202000000.0
2007-08-02 09:35:00,2.4431,2.4436,2.443,2.4431,535999999.0
2007-08-02 09:36:00,2.4431,2.44325,2.4431,2.44315,129400001.0
2007-08-02 09:37:00,2.4431,2.4432,2.4429,2.44305,357700000.0
2007-08-02 09:38:00,2.443,2.4434,2.443,2.4433,239199999.0
2007-08-02 09:39:00,2.4432,2.4432,2.443,2.4431,159800001.0
2007-08-02 09:40:00,2.4431,2.4432,2.44295,2.4431,150199998.0
2007-08-02 09:41:00,2.443,2.44335,2.44285,2.4429,389700000.0
2007-08-02 09:42:00,2.443,2.4433,2.4428,2.4431,485900004.0
2007-08-02 09:43:00,2.4431,2.4431,2.4429,2.44305,237700000.0
2007-08-02 09:44:00,2.443,2.44325,2.4427,2.443,346399998.0
2007-08-02 09:45:00,2.44285,2.4431,2.4427,2.4428,199800000.0
2007-08-02 09:46:00,2.4428,2.4429,2.4425,2.4425,325600003.0
2007-08-02 09:47:00,2.4425,2.44295,2.4424,2.44295,463900001.0
2007-08-02 09:48:00,2.4431,2.44335,2.4429,2.443,579700000.0
2007-08-02 09:49:00,2.4431,2.4433,2.443,2.443,224900000.0
2007-08-02 09:50:00,2.44305,2.4433,2.4429,2.4433,458100000.0
2007-08-02 09:51:00,2.4433,2.4433,2.4431,2.4431,316600000.0
2007-08-02 09:52:00,2.4433,2.4437,2.4431,2.4434,664099997.0
2007-08-02 09:53:00,2.4434,2.4435,2.4431,2.4434,318700000.0
2007-08-02 09:54:00,2.4435,2.4438,2.4435,2.4436,174400000.0
2007-08-02 09:55:00,2.4436,2.4437,2.4434,2.4434,236900000.0
2007-08-02 09:56:00,2.4436,2.4438,2.4436,2.4436,157000000.0
2007-08-02 09:57:00,2.4436,2.4437,2.44345,2.4437,121000000.0
2007-08-02 09:58:00,2.4436,2.4437,2.4432,2.4436,561700001.0
2007-08-02 09:59:00,2.4436,2.44365,2.4432,2.4435,258900000.0
2007-08-02 10:00:00,2.4435,2.4436,2.443,2.4432,360300001.0
2007-08-02 10:01:00,2.4433,2.4438,2.4432,2.4438,156800000.0
2007-08-02 10:02:00,2.4438,2.4438,2.4432,2.4437,78600000.0
2007-08-02 10:03:00,2.4436,2.4438,2.4434,2.4438,181600000.0
2007-08-02 10:04:00,2.4438,2.4438,2.4436,2.4438,107200000.0
2007-08-02 10:05:00,2.4438,2.4438,2.4436,2.4437,37600000.0
2007-08-02 10:06:00,2.4437,2.4438,2.443,2.4432,292600000.0
2007-08-02 10:07:00,2.4432,2.4434,2.4431,2.4434,80600000.0
2007-08-02 10:08:00,2.4435,2.4435,2.4426,2.443,428900000.0
2007-08-02 10:09:00,2.4432,2.4433,2.4423,2.4426,1029600000.0
2007-08-02 10:10:00,2.44255,2.4427,2.4423,2.4424,664499995.0
2007-08-02 10:11:00,2.4424,2.443,2.4424,2.443,394000000.0
2007-08-02 10:12:00,2.443,2.4433,2.443,2.4431,343200000.0
2007-08-02 10:13:00,2.4431,2.4431,2.4429,2.443,80800000.0
2007-08-02 10:14:00,2.44295,2.4431,2.4429,2.4431,28000000.0
2007-08-02 10:15:00,2.4431,2.4431,2.4427,2.4428,306800000.0
2007-08-02 10:16:00,2.4429,2.443,2.4426,2.4427,298400000.0
2007-08-02 10:17:00,2.4427,2.44305,2.4427,2.443,307900001.0
2007-08-02 10:18:00,2.44295,2.44295,2.4426,2.44275,161900000.0
2007-08-02 10:19:00,2.4427,2.4433,2.4427,2.4431,378200000.0
2007-08-02 10:20:00,2.4431,2.4431,2.4428,2.4429,269699997.0
2007-08-02 10:21:00,2.4429,2.443,2.4428,2.4429,202600000.0
2007-08-02 10:22:00,2.4431,2.4434,2.4429,2.4434,257200000.0
2007-08-02 10:23:00,2.4433,2.4438,2.4433,2.4438,704699999.0
2007-08-02 10:24:00,2.4439,2.4439,2.4428,2.443,853900002.0
2007-08-02 10:25:00,2.443,2.44325,2.4429,2.443,337699999.0
2007-08-02 10:26:00,2.443,2.443,2.4425,2.4425,230400000.0
2007-08-02 10:27:00,2.4426,2.4429,2.4425,2.4428,232400000.0
2007-08-02 10:28:00,2.4429,2.4429,2.4426,2.44265,152000000.0
2007-08-02 10:29:00,2.44265,2.4427,2.4424,2.4427,138400000.0
2007-08-02 10:30:00,2.4427,2.4429,2.4427,2.4427,89200000.0
2007-08-02 10:31:00,2.4427,2.4431,2.4427,2.4431,272800001.0
2007-08-02 10:32:00,2.4431,2.4431,2.4427,2.4427,167500000.0
2007-08-02 10:33:00,2.4427,2.443,2.4427,2.4429,303800000.0
2007-08-02 10:34:00,2.4429,2.4429,2.4428,2.4428,60800000.0
2007-08-02 10:35:00,2.4429,2.443,2.4428,2.443,151800000.0
2007-08-02 10:36:00,2.4429,2.4433,2.4429,2.4432,446200000.0
2007-08-02 10:37:00,2.4433,2.4434,2.443,2.4432,199100000.0
2007-08-02 10:38:00,2.4431,2.44345,2.4431,2.4434,138400000.0
2007-08-02 10:39:00,2.4434,2.44345,2.443,2.4432,490800000.0
2007-08-02 10:40:00,2.44325,2.4435,2.4431,2.4435,190800000.0
2007-08-02 10:41:00,2.4435,2.4437,2.4434,2.44355,236199998.0
2007-08-02 10:42:00,2.44355,2.44355,2.4431,2.4433,289400000.0
2007-08-02 10:43:00,2.4433,2.44355,2.4433,2.4435,556600000.0
2007-08-02 10:44:00,2.4435,2.4444,2.4434,2.44435,687699999.0
2007-08-02 10:45:00,2.44435,2.44435,2.4437,2.4438,169900000.0
2007-08-02 10:46:00,2.4437,2.4439,2.4435,2.4436,368699997.0
2007-08-02 10:47:00,2.4435,2.4438,2.4433,2.44375,307300003.0
2007-08-02 10:48:00,2.4438,2.4439,2.4436,2.4437,312700000.0
2007-08-02 10:49:00,2.44375,2.4438,2.4434,2.4436,161400000.0
2007-08-02 10:50:00,2.44355,2.4438,2.44355,2.4436,279700000.0
2007-08-02 10:51:00,2.4435,2.4439,2.4435,2.4438,134400000.0
2007-08-02 10:52:00,2.4439,2.4441,2.4437,2.44395,339100002.0
2007-08-02 10:53:00,2.44395,2.44395,2.44385,2.4439,31900000.0
2007-08-02 10:54:00,2.44385,2.44385,2.4426,2.4427,602000000.0
2007-08-02 10:55:00,2.4427,2.4433,2.4427,2.44315,674500009.0
2007-08-02 10:56:00,2.443,2.4432,2.4427,2.4429,357300005.0
2007-08-02 10:57:00,2.4429,2.4432,2.4426,2.4431,838000001.0
2007-08-02 10:58:00,2.4431,2.4432,2.4428,2.4432,389500001.0
2007-08-02 10:59:00,2.4432,2.4432,2.4424,2.4424,571600011.0
2007-08-02 11:00:00,2.44235,2.4428,2.44225,2.4426,562500000.0
2007-08-02 11:01:00,2.4426,2.443,2.4426,2.4427,310099998.0
2007-08-02 11:02:00,2.4426,2.4428,2.4424,2.4427,506500001.0
2007-08-02 11:03:00,2.4427,2.4429,2.4424,2.44255,799500001.0
2007-08-02 11:04:00,2.4425,2.44275,2.4421,2.4422,511699999.0
2007-08-02 11:05:00,2.4422,2.4424,2.4418,2.44195,590200001.0
2007-08-02 11:06:00,2.4419,2.4423,2.4419,2.4421,385800000.0
2007-08-02 11:07:00,2.4421,2.4428,2.442,2.4428,430400000.0
2007-08-02 11:08:00,2.4428,2.4429,2.4426,2.4427,197400000.0
2007-08-02 11:09:00,2.4427,2.4429,2.4423,2.4423,439500000.0
2007-08-02 11:10:00,2.4423,2.4425,2.4419,2.442,671500000.0
2007-08-02 11:11:00,2.4421,2.44275,2.4419,2.4425,654199999.0
2007-08-02 11:12:00,2.4425,2.4428,2.4425,2.4425,239300000.0
2007-08-02 11:13:00,2.4425,2.443,2.4425,2.4427,240300000.0
2007-08-02 11:14:00,2.4428,2.4428,2.4425,2.4425,53400000.0
2007-08-02 11:15:00,2.4426,2.4429,2.4425,2.4426,209600000.0
2007-08-02 11:16:00,2.4426,2.44365,2.4426,2.4435,610199999.0
2007-08-02 11:17:00,2.4435,2.4435,2.4432,2.4433,454499998.0
2007-08-02 11:18:00,2.44335,2.44335,2.4429,2.4431,286600001.0
2007-08-02 11:19:00,2.4431,2.44345,2.443,2.4433,639400004.0
2007-08-02 11:20:00,2.4433,2.4433,2.443,2.4431,175100000.0
2007-08-02 11:21:00,2.4432,2.4434,2.44305,2.4431,346900000.0
2007-08-02 11:22:00,2.4431,2.4431,2.4428,2.4429,235400001.0
2007-08-02 11:23:00,2.443,2.4432,2.4428,2.443,428900001.0
2007-08-02 11:24:00,2.443,2.4431,2.4428,2.4428,370400000.0
2007-08-02 11:25:00,2.4428,2.443,2.4427,2.4427,351900000.0
2007-08-02 11:26:00,2.4427,2.4432,2.4425,2.44315,708999995.0
2007-08-02 11:27:00,2.4432,2.44325,2.443,2.443,67400000.0
2007-08-02 11:28:00,2.443,2.4433,2.443,2.4432,135500000.0
2007-08-02 11:29:00,2.4432,2.4434,2.443,2.4431,529100003.0
2007-08-02 11:30:00,2.4431,2.4434,2.44295,2.4433,406699999.0
2007-08-02 11:31:00,2.4433,2.44385,2.4433,2.4438,95500000.0
2007-08-02 11:32:00,2.4438,2.4441,2.4434,2.4434,381899999.0
2007-08-02 11:33:00,2.4435,2.4436,2.4433,2.4434,294000000.0
2007-08-02 11:34:00,2.4434,2.4436,2.4433,2.4434,316200000.0
2007-08-02 11:35:00,2.4434,2.4435,2.44295,2.44295,332100000.0
2007-08-02 11:36:00,2.4429,2.4431,2.4427,2.44285,501300000.0
2007-08-02 11:37:00,2.4429,2.4433,2.4429,2.4432,343500000.0
2007-08-02 11:38:00,2.44315,2.4437,2.44305,2.4435,492000000.0
2007-08-02 11:39:00,2.4436,2.4436,2.4434,2.4434,68000000.0
2007-08-02 11:40:00,2.4435,2.4437,2.4434,2.4435,232400000.0
2007-08-02 11:41:00,2.4435,2.4439,2.4435,2.4437,372100000.0
2007-08-02 11:42:00,2.4437,2.4439,2.4436,2.44385,359200000.0
2007-08-02 11:43:00,2.4438,2.4438,2.4434,2.4435,290000000.0
2007-08-02 11:44:00,2.4434,2.4436,2.4433,2.4435,203400000.0
2007-08-02 11:45:00,2.4435,2.4437,2.4434,2.4437,168800000.0
2007-08-02 11:46:00,2.4437,2.4437,2.4434,2.4436,195700000.0
2007-08-02 11:47:00,2.4436,2.4437,2.4435,2.4436,159600000.0
2007-08-02 11:48:00,2.4437,2.44375,2.44355,2.4436,197200000.0
2007-08-02 11:49:00,2.4437,2.4437,2.4436,2.4436,140400000.0
2007-08-02 11:50:00,2.4436,2.4438,2.4435,2.44365,326200000.0
2007-08-02 11:51:00,2.4436,2.44375,2.443,2.44315,624700000.0
2007-08-02 11:52:00,2.4432,2.4435,2.4431,2.4434,479600002.0
2007-08-02 11:53:00,2.4434,2.4435,2.44315,2.4432,288800000.0
2007-08-02 11:54:00,2.4432,2.4434,2.4432,2.4434,43500000.0
2007-08-02 11:55:00,2.4433,2.4437,2.4432,2.4436,461700000.0
2007-08-02 11:56:00,2.4436,2.44375,2.44355,2.44365,203600000.0
2007-08-02 11:57:00,2.44365,2.44385,2.4435,2.4435,193000000.0
2007-08-02 11:58:00,2.4435,2.4437,2.4432,2.4432,218900000.0
2007-08-02 11:59:00,2.4432,2.4435,2.4432,2.4432,264100000.0
2007-08-02 12:00:00,2.4432,2.4433,2.4426,2.4426,310200000.0
2007-08-02 12:01:00,2.44265,2.4436,2.44265,2.4433,314500000.0
2007-08-02 12:02:00,2.4433,2.4436,2.4432,2.4433,313900000.0
2007-08-02 12:03:00,2.4433,2.4445,2.4432,2.444,815700002.0
2007-08-02 12:04:00,2.444,2.4445,2.4436,2.4437,917700001.0
2007-08-02 12:05:00,2.4437,2.44385,2.4435,2.4438,737999998.0
2007-08-02 12:06:00,2.4438,2.4441,2.4438,2.4439,697199999.0
2007-08-02 12:07:00,2.4439,2.4443,2.4439,2.444,641899998.0
2007-08-02 12:08:00,2.444,2.4442,2.4439,2.4442,179100000.0
2007-08-02 12:09:00,2.4442,2.4446,2.4442,2.4445,146600000.0
2007-08-02 12:10:00,2.4445,2.4446,2.4442,2.44435,231000000.0
2007-08-02 12:11:00,2.44435,2.44435,2.444,2.44405,138300001.0
2007-08-02 12:12:00,2.4438,2.4442,2.4435,2.4435,520599999.0
2007-08-02 12:13:00,2.4436,2.4436,2.44335,2.44345,461299999.0
2007-08-02 12:14:00,2.4433,2.44375,2.4433,2.4436,305500000.0
2007-08-02 12:15:00,2.4436,2.4436,2.4433,2.44355,240400000.0
2007-08-02 12:16:00,2.44355,2.44375,2.4432,2.4435,514300002.0
2007-08-02 12:17:00,2.44355,2.4437,2.4433,2.4435,443600001.0
2007-08-02 12:18:00,2.4435,2.4437,2.4435,2.4436,416100001.0
2007-08-02 12:19:00,2.4437,2.4439,2.4436,2.4439,115100000.0
2007-08-02 12:20:00,2.444,2.444,2.4432,2.4435,213000000.0
2007-08-02 12:21:00,2.4436,2.4439,2.4434,2.4439,27900000.0
2007-08-02 12:22:00,2.4439,2.4439,2.4434,2.4437,223500001.0
2007-08-02 12:23:00,2.4438,2.444,2.4436,2.4436,126662499.0
2007-08-02 12:24:00,2.4436,2.4439,2.4434,2.4439,175399999.0
2007-08-02 12:25:00,2.4439,2.444,2.4436,2.44375,796300000.0
2007-08-02 12:26:00,2.4439,2.4441,2.4437,2.44395,309299999.0
2007-08-02 12:27:00,2.4439,2.4447,2.4439,2.44455,409300001.0
2007-08-02 12:28:00,2.44455,2.44455,2.4443,2.4443,55200000.0
2007-08-02 12:29:00,2.4443,2.4447,2.4442,2.4445,247100000.0
2007-08-02 12:30:00,2.4445,2.4447,2.4443,2.4447,240800000.0
2007-08-02 12:31:00,2.4447,2.4451,2.44435,2.4445,630899999.0
2007-08-02 12:32:00,2.4445,2.4445,2.44415,2.4442,125700000.0
2007-08-02 12:33:00,2.4442,2.4445,2.44405,2.4444,398600000.0
2007-08-02 12:34:00,2.4444,2.4444,2.44405,2.44415,237100000.0
2007-08-02 12:35:00,2.4442,2.4443,2.4441,2.4441,155000000.0
2007-08-02 12:36:00,2.4441,2.4441,2.444,2.4441,57400001.0
2007-08-02 12:37:00,2.4441,2.4446,2.4441,2.4443,156300001.0
2007-08-02 12:38:00,2.4443,2.4445,2.4443,2.4444,129800000.0
2007-08-02 12:39:00,2.44435,2.4444,2.4441,2.44425,322499999.0
2007-08-02 12:40:00,2.4442,2.4443,2.4441,2.4441,125100000.0
2007-08-02 12:41:00,2.4441,2.4443,2.4433,2.4434,258300000.0
2007-08-02 12:42:00,2.4434,2.4435,2.4433,2.4433,631400000.0
2007-08-02 12:43:00,2.4434,2.44345,2.4431,2.44325,155400000.0
2007-08-02 12:44:00,2.4432,2.44345,2.4432,2.44335,162400000.0
2007-08-02 12:45:00,2.4433,2.44345,2.443,2.4433,194200000.0
2007-08-02 12:46:00,2.4433,2.4434,2.4432,2.4432,49400000.0
2007-08-02 12:47:00,2.44325,2.4436,2.4432,2.4436,323399998.0
2007-08-02 12:48:00,2.4434,2.4437,2.4433,2.44365,206800001.0
2007-08-02 12:49:00,2.4435,2.4439,2.4434,2.4439,560699998.0
2007-08-02 12:50:00,2.4439,2.4439,2.4436,2.4439,536700000.0
2007-08-02 12:51:00,2.4438,2.444,2.4437,2.444,344100000.0
2007-08-02 12:52:00,2.444,2.4444,2.4439,2.4442,462400002.0
2007-08-02 12:53:00,2.4442,2.4445,2.444,2.44435,681500000.0
2007-08-02 12:54:00,2.4443,2.4444,2.4441,2.4444,374100001.0
2007-08-02 12:55:00,2.4444,2.4447,2.4444,2.44455,366300000.0
2007-08-02 12:56:00,2.44455,2.4448,2.44455,2.4447,406700000.0
2007-08-02 12:57:00,2.4447,2.445,2.44455,2.4449,408700000.0
2007-08-02 12:58:00,2.4449,2.4452,2.4448,2.44495,354400000.0
2007-08-02 12:59:00,2.445,2.4458,2.4435,2.4457,782199997.0
2007-08-02 13:00:00,2.4457,2.4459,2.443,2.4441,763300000.0
2007-08-02 13:01:00,2.4442,2.4444,2.4437,2.44415,388900000.0
2007-08-02 13:02:00,2.4442,2.4444,2.44395,2.44435,233300000.0
2007-08-02 13:03:00,2.4443,2.4445,2.44415,2.4444,144100000.0
2007-08-02 13:04:00,2.4444,2.4445,2.4442,2.4443,186800000.0
2007-08-02 13:05:00,2.4442,2.4442,2.4441,2.4441,103200000.0
2007-08-02 13:06:00,2.4441,2.4443,2.4438,2.444,535200000.0
2007-08-02 13:07:00,2.444,2.4444,2.4438,2.4443,408200001.0
2007-08-02 13:08:00,2.4443,2.4454,2.4442,2.4454,406700000.0
2007-08-02 13:09:00,2.4454,2.4454,2.4446,2.44465,415600003.0
2007-08-02 13:10:00,2.44465,2.44475,2.4445,2.4447,253599996.0
2007-08-02 13:11:00,2.44475,2.44485,2.4444,2.4447,435399997.0
2007-08-02 13:12:00,2.4447,2.4447,2.4441,2.44445,821900002.0
2007-08-02 13:13:00,2.4445,2.4449,2.4445,2.4446,532400006.0
2007-08-02 13:14:00,2.4446,2.4455,2.4445,2.4451,1024599994.0
2007-08-02 13:15:00,2.4451,2.4452,2.4449,2.4449,925800011.0
2007-08-02 13:16:00,2.4449,2.4452,2.4449,2.445,900000013.0
2007-08-02 13:17:00,2.4451,2.4452,2.4449,2.4452,581299998.0
2007-08-02 13:18:00,2.4452,2.4454,2.4451,2.4451,282800000.0
2007-08-02 13:19:00,2.4451,2.4452,2.4451,2.4452,23600000.0
2007-08-02 13:20:00,2.4452,2.4457,2.4452,2.4457,62000000.0
2007-08-02 13:21:00,2.4455,2.4458,2.4454,2.4458,674500012.0
2007-08-02 13:22:00,2.4458,2.4464,2.4456,2.4464,626799998.0
2007-08-02 13:23:00,2.4464,2.4466,2.446,2.4463,668799999.0
2007-08-02 13:24:00,2.4463,2.4466,2.446,2.44635,748800001.0
2007-08-02 13:25:00,2.4463,2.44645,2.4459,2.44645,709500001.0
2007-08-02 13:26:00,2.44645,2.4466,2.4462,2.4464,481999999.0
2007-08-02 13:27:00,2.4464,2.4464,2.4455,2.4458,1076799999.0
2007-08-02 13:28:00,2.4458,2.44675,2.4458,2.44675,365000000.0
2007-08-02 13:29:00,2.44675,2.4471,2.446,2.4467,963699997.0
2007-08-02 13:30:00,2.4466,2.447,2.4466,2.447,423500000.0
2007-08-02 13:31:00,2.4472,2.4472,2.4468,2.4469,315100000.0
2007-08-02 13:32:00,2.4469,2.4477,2.4465,2.4476,640800001.0
2007-08-02 13:33:00,2.4475,2.4477,2.4473,2.4475,570499998.0
2007-08-02 13:34:00,2.4475,2.4475,2.4472,2.44745,498400000.0
2007-08-02 13:35:00,2.4475,2.4478,2.4474,2.4478,392200000.0
2007-08-02 13:36:00,2.4478,2.4483,2.4478,2.448,774200000.0
2007-08-02 13:37:00,2.4481,2.4482,2.4479,2.4479,511100000.0
2007-08-02 13:38:00,2.4479,2.4481,2.4478,2.4478,442100003.0
2007-08-02 13:39:00,2.4478,2.4479,2.4473,2.4475,621400002.0
2007-08-02 13:40:00,2.4475,2.4477,2.4473,2.4475,749799999.0
2007-08-02 13:41:00,2.4475,2.4475,2.4472,2.44745,78900000.0
2007-08-02 13:42:00,2.4474,2.4476,2.4473,2.4474,383500000.0
2007-08-02 13:43:00,2.4474,2.44765,2.4474,2.4475,284800000.0
2007-08-02 13:44:00,2.4475,2.4479,2.4474,2.4475,354000002.0
2007-08-02 13:45:00,2.4475,2.4479,2.4473,2.4478,210000000.0
2007-08-02 13:46:00,2.4478,2.44825,2.4474,2.4479,579200000.0
2007-08-02 13:47:00,2.4479,2.4481,2.4474,2.4476,846300001.0
2007-08-02 13:48:00,2.4476,2.4477,2.4474,2.4475,257600000.0
2007-08-02 13:49:00,2.4475,2.44755,2.4473,2.4474,239300000.0
2007-08-02 13:50:00,2.4474,2.4476,2.4474,2.44745,288300000.0
2007-08-02 13:51:00,2.44745,2.4476,2.4473,2.4474,222100000.0
2007-08-02 13:52:00,2.4474,2.4474,2.4469,2.4471,362200003.0
2007-08-02 13:53:00,2.4471,2.4475,2.447,2.44745,587099999.0
2007-08-02 13:54:00,2.4475,2.4476,2.4472,2.4475,401099996.0
2007-08-02 13:55:00,2.4475,2.4475,2.4471,2.4471,44800000.0
2007-08-02 13:56:00,2.4471,2.4472,2.4468,2.447,526099999.0
2007-08-02 13:57:00,2.4471,2.4478,2.447,2.4478,432899999.0
2007-08-02 13:58:00,2.4478,2.448,2.4475,2.448,1250200007.0
2007-08-02 13:59:00,2.448,2.4491,2.448,2.449,1095899996.0
2007-08-02 14:00:00,2.449,2.44905,2.4485,2.4487,879100001.0
2007-08-02 14:01:00,2.4489,2.4492,2.4485,2.4492,882599997.0
2007-08-02 14:02:00,2.4491,2.4491,2.4481,2.4486,723700002.0
2007-08-02 14:03:00,2.4487,2.4487,2.4485,2.4486,609300000.0
2007-08-02 14:04:00,2.4486,2.44865,2.4484,2.4485,229800000.0
2007-08-02 14:05:00,2.4485,2.4489,2.4484,2.4488,207800000.0
2007-08-02 14:06:00,2.4488,2.4489,2.4487,2.4487,237800000.0
2007-08-02 14:07:00,2.4487,2.4492,2.4487,2.4489,571400000.0
2007-08-02 14:08:00,2.4489,2.4494,2.4488,2.4491,513000005.0
2007-08-02 14:09:00,2.449,2.44925,2.44885,2.44885,403699998.0
2007-08-02 14:10:00,2.4489,2.4494,2.44885,2.4494,462100000.0
2007-08-02 14:11:00,2.4494,2.4494,2.4492,2.4492,459000002.0
2007-08-02 14:12:00,2.4492,2.4494,2.449,2.4492,519200000.0
2007-08-02 14:13:00,2.4492,2.44955,2.4492,2.44945,346800000.0
2007-08-02 14:14:00,2.44945,2.45,2.4492,2.45,1082900004.0
2007-08-02 14:15:00,2.45,2.45,2.4494,2.44965,627499998.0
2007-08-02 14:16:00,2.4498,2.4499,2.4495,2.4498,1200699997.0
2007-08-02 14:17:00,2.4498,2.4502,2.4495,2.44985,519400000.0
2007-08-02 14:18:00,2.4498,2.4502,2.4498,2.45005,457299998.0
2007-08-02 14:19:00,2.45005,2.4503,2.4492,2.4498,969500000.0
2007-08-02 14:20:00,2.4498,2.4501,2.44945,2.45,559300003.0
2007-08-02 14:21:00,2.44975,2.44995,2.4494,2.4496,139700000.0
2007-08-02 14:22:00,2.44965,2.4499,2.449,2.4496,625699999.0
2007-08-02 14:23:00,2.4496,2.45,2.4492,2.4495,789200000.0
2007-08-02 14:24:00,2.4495,2.4496,2.4493,2.4494,527800006.0
2007-08-02 14:25:00,2.4494,2.4497,2.4493,2.4497,279900001.0
2007-08-02 14:26:00,2.44965,2.45015,2.44945,2.45,569600000.0
2007-08-02 14:27:00,2.45,2.4501,2.4495,2.4498,862199997.0
2007-08-02 14:28:00,2.4497,2.4501,2.4496,2.4498,664000006.0
2007-08-02 14:29:00,2.4499,2.4502,2.4496,2.4498,685699996.0
2007-08-02 14:30:00,2.4499,2.4502,2.4496,2.44975,846700003.0
2007-08-02 14:31:00,2.44975,2.4516,2.4497,2.45095,1344400003.0
2007-08-02 14:32:00,2.45095,2.4514,2.4505,2.4508,910599999.0
2007-08-02 14:33:00,2.4509,2.4513,2.4509,2.4513,690200000.0
2007-08-02 14:34:00,2.4512,2.4515,2.45105,2.4513,736300001.0
2007-08-02 14:35:00,2.45135,2.45285,2.4513,2.4524,1228100003.0
2007-08-02 14:36:00,2.4524,2.4526,2.4522,2.4523,716800000.0
2007-08-02 14:37:00,2.4523,2.4523,2.4519,2.4521,1163800002.0
2007-08-02 14:38:00,2.4521,2.45225,2.45195,2.4522,1364200011.0
2007-08-02 14:39:00,2.4522,2.4525,2.4518,2.452,848599999.0
2007-08-02 14:40:00,2.452,2.4521,2.4518,2.4518,744600000.0
2007-08-02 14:41:00,2.4518,2.4519,2.4515,2.4516,381599995.0
2007-08-02 14:42:00,2.4516,2.4524,2.4515,2.4521,1136800000.0
2007-08-02 14:43:00,2.4521,2.4525,2.452,2.452,960100001.0
2007-08-02 14:44:00,2.452,2.4527,2.4518,2.4527,842300000.0
2007-08-02 14:45:00,2.4525,2.4531,2.4524,2.4531,1115600001.0
2007-08-02 14:46:00,2.45315,2.4544,2.4529,2.4542,1539500005.0
2007-08-02 14:47:00,2.4542,2.4542,2.4535,2.4538,1039899996.0
2007-08-02 14:48:00,2.4537,2.4539,2.45355,2.4539,833000001.0
2007-08-02 14:49:00,2.4539,2.4543,2.4537,2.454,1257100000.0
2007-08-02 14:50:00,2.454,2.4543,2.4538,2.454,809000000.0
2007-08-02 14:51:00,2.4541,2.4546,2.4541,2.4541,809100000.0
2007-08-02 14:52:00,2.4541,2.455,2.4541,2.4548,1025400003.0
2007-08-02 14:53:00,2.4548,2.4553,2.4547,2.4551,363900000.0
2007-08-02 14:54:00,2.4551,2.4551,2.45485,2.455,259200000.0
2007-08-02 14:55:00,2.455,2.45535,2.4547,2.4552,404000000.0
2007-08-02 14:56:00,2.4551,2.4551,2.4548,2.4548,170800000.0
2007-08-02 14:57:00,2.4548,2.45485,2.4545,2.4548,169800000.0
2007-08-02 14:58:00,2.4548,2.455,2.45415,2.4543,178200000.0
2007-08-02 14:59:00,2.4544,2.4545,2.4539,2.4541,322900000.0
2007-08-02 15:00:00,2.4541,2.45415,2.4539,2.454,77400000.0
2007-08-02 15:01:00,2.45395,2.454,2.4527,2.4533,389000000.0
2007-08-02 15:02:00,2.45325,2.4538,2.4529,2.4532,410000000.0
2007-08-02 15:03:00,2.45335,2.4534,2.4516,2.4519,403300000.0
2007-08-02 15:04:00,2.45235,2.4525,2.4517,2.45195,229100000.0
2007-08-02 15:05:00,2.45195,2.4525,2.4517,2.45205,338800000.0
2007-08-02 15:06:00,2.4521,2.4526,2.4518,2.4526,238400000.0
2007-08-02 15:07:00,2.452,2.45255,2.4515,2.45185,463600000.0
2007-08-02 15:08:00,2.4519,2.4519,2.4513,2.4516,217300000.0
2007-08-02 15:09:00,2.4515,2.4518,2.4513,2.45175,113700000.0
2007-08-02 15:10:00,2.4518,2.452,2.4514,2.45155,35000000.0
2007-08-02 15:11:00,2.4524,2.4527,2.4518,2.452,398900000.0
2007-08-02 15:12:00,2.4521,2.4526,2.4517,2.4524,702300000.0
2007-08-02 15:13:00,2.4524,2.4528,2.4524,2.4528,332100000.0
2007-08-02 15:14:00,2.4528,2.453,2.4521,2.4526,274200000.0
2007-08-02 15:15:00,2.4524,2.4528,2.4518,2.4519,306400000.0
2007-08-02 15:16:00,2.4517,2.4521,2.4511,2.4514,159600000.0
2007-08-02 15:17:00,2.4514,2.4522,2.4511,2.4518,138600000.0
2007-08-02 15:18:00,2.4518,2.452,2.4517,2.452,56600000.0
2007-08-02 15:19:00,2.452,2.452,2.4514,2.4519,153600000.0
2007-08-02 15:20:00,2.4518,2.4521,2.4515,2.4519,231800000.0
2007-08-02 15:21:00,2.4522,2.4523,2.4516,2.452,99600000.0
2007-08-02 15:22:00,2.4521,2.4521,2.4518,2.452,67000000.0
2007-08-02 15:23:00,2.4519,2.4522,2.4517,2.4518,61800000.0
2007-08-02 15:24:00,2.4521,2.4526,2.4517,2.4525,61800000.0
2007-08-02 15:25:00,2.4523,2.4536,2.4518,2.4532,605400001.0
2007-08-02 15:26:00,2.453,2.4535,2.4528,2.4532,191800000.0
2007-08-02 15:27:00,2.4532,2.4533,2.4528,2.4529,556699994.0
2007-08-02 15:28:00,2.4528,2.453,2.4525,2.453,1130200006.0
2007-08-02 15:29:00,2.453,2.4537,2.4529,2.4534,1600199997.0
2007-08-02 15:30:00,2.4534,2.4534,2.4527,2.4531,1487000004.0
2007-08-02 15:31:00,2.4531,2.4531,2.4526,2.4526,283600000.0
2007-08-02 15:32:00,2.4526,2.453,2.4523,2.4526,1098000003.0
2007-08-02 15:33:00,2.4527,2.4528,2.4523,2.4527,1068100001.0
2007-08-02 15:34:00,2.4527,2.4532,2.4526,2.4528,899500000.0
2007-08-02 15:35:00,2.4529,2.453,2.4526,2.4529,1262200006.0
2007-08-02 15:36:00,2.453,2.4534,2.4527,2.453,656200005.0
2007-08-02 15:37:00,2.453,2.4532,2.4521,2.4523,552100001.0
2007-08-02 15:38:00,2.4524,2.4526,2.4521,2.4524,447300000.0
2007-08-02 15:39:00,2.4524,2.4525,2.4521,2.4525,548900000.0
2007-08-02 15:40:00,2.4525,2.4531,2.4524,2.4529,752100001.0
2007-08-02 15:41:00,2.4529,2.4531,2.4526,2.4527,1381200005.0
2007-08-02 15:42:00,2.4528,2.4528,2.4524,2.4525,615099998.0
2007-08-02 15:43:00,2.4525,2.4527,2.4519,2.4524,1113299998.0
2007-08-02 15:44:00,2.4524,2.4525,2.4521,2.4522,777500002.0
2007-08-02 15:45:00,2.4522,2.4524,2.4516,2.4517,1882599994.0
2007-08-02 15:46:00,2.4518,2.4519,2.4514,2.4517,547000000.0
2007-08-02 15:47:00,2.4517,2.4517,2.4511,2.4511,869600002.0
2007-08-02 15:48:00,2.4511,2.4516,2.4511,2.4514,570699995.0
2007-08-02 15:49:00,2.4514,2.4516,2.4512,2.4516,670999999.0
2007-08-02 15:50:00,2.4516,2.4517,2.4514,2.4515,375599999.0
2007-08-02 15:51:00,2.4515,2.4517,2.4515,2.4515,523100009.0
2007-08-02 15:52:00,2.4515,2.4518,2.4515,2.4517,484100001.0
2007-08-02 15:53:00,2.4517,2.452,2.4517,2.4519,562800003.0
2007-08-02 15:54:00,2.4519,2.4521,2.4517,2.452,1174099991.0
2007-08-02 15:55:00,2.452,2.452,2.4511,2.4514,1316500010.0
2007-08-02 15:56:00,2.4514,2.4518,2.4513,2.4517,1217700001.0
2007-08-02 15:57:00,2.4517,2.4519,2.4516,2.4517,619499999.0
2007-08-02 15:58:00,2.4516,2.4519,2.4511,2.4511,590800000.0
2007-08-02 15:59:00,2.4513,2.4514,2.4506,2.4508,994700004.0
2007-08-02 16:00:00,2.4508,2.4517,2.4508,2.4513,773000000.0
2007-08-02 16:01:00,2.4513,2.4517,2.451,2.4514,825999999.0
2007-08-02 16:02:00,2.4513,2.4515,2.4512,2.4514,665799994.0
2007-08-02 16:03:00,2.4514,2.4516,2.4512,2.4514,779600006.0
2007-08-02 16:04:00,2.4514,2.4516,2.4512,2.4513,777100000.0
2007-08-02 16:05:00,2.4512,2.4514,2.451,2.4513,361000000.0
2007-08-02 16:06:00,2.4513,2.4513,2.4508,2.451,677000000.0
2007-08-02 16:07:00,2.451,2.4514,2.4508,2.4508,961399996.0
2007-08-02 16:08:00,2.4507,2.4509,2.4505,2.4508,1034099998.0
2007-08-02 16:09:00,2.4508,2.451,2.4507,2.4508,450900000.0
2007-08-02 16:10:00,2.4509,2.4511,2.4507,2.4511,572399995.0
2007-08-02 16:11:00,2.4509,2.4511,2.4509,2.451,256100001.0
2007-08-02 16:12:00,2.451,2.4512,2.451,2.451,283700000.0
2007-08-02 16:13:00,2.451,2.4513,2.4507,2.451,613500000.0
2007-08-02 16:14:00,2.451,2.4511,2.4508,2.4511,601800000.0
2007-08-02 16:15:00,2.4512,2.4513,2.4509,2.451,393399999.0
2007-08-02 16:16:00,2.4509,2.4511,2.4509,2.451,322200000.0
2007-08-02 16:17:00,2.451,2.4513,2.4509,2.451,714100000.0
2007-08-02 16:18:00,2.4511,2.4514,2.451,2.4514,1027700004.0
2007-08-02 16:19:00,2.4514,2.4514,2.4508,2.451,388599999.0
2007-08-02 16:20:00,2.451,2.4512,2.4508,2.4511,335999999.0
2007-08-02 16:21:00,2.4511,2.4512,2.4508,2.4511,331800000.0
2007-08-02 16:22:00,2.4511,2.4512,2.4511,2.4512,180999999.0
2007-08-02 16:23:00,2.4512,2.4512,2.451,2.4511,691400001.0
2007-08-02 16:24:00,2.4511,2.4512,2.4511,2.4511,403399991.0
2007-08-02 16:25:00,2.4511,2.4511,2.451,2.451,152000000.0
2007-08-02 16:26:00,2.4511,2.4513,2.451,2.4513,582500008.0
2007-08-02 16:27:00,2.4512,2.4514,2.451,2.4512,528300000.0
2007-08-02 16:28:00,2.4512,2.4513,2.451,2.451,987299996.0
2007-08-02 16:29:00,2.451,2.4513,2.4509,2.4512,423700002.0
2007-08-02 16:30:00,2.4512,2.4512,2.451,2.4511,184800000.0
2007-08-02 16:31:00,2.4511,2.4511,2.4509,2.4509,666900002.0
2007-08-02 16:32:00,2.4509,2.4511,2.4509,2.4509,524000006.0
2007-08-02 16:33:00,2.4509,2.4511,2.4507,2.451,572500004.0
2007-08-02 16:34:00,2.451,2.4512,2.4509,2.451,597400001.0
2007-08-02 16:35:00,2.451,2.4512,2.4508,2.4511,916799998.0
2007-08-02 16:36:00,2.4511,2.4517,2.4511,2.4516,439800005.0
2007-08-02 16:37:00,2.4516,2.4518,2.4515,2.4517,472800000.0
2007-08-02 16:38:00,2.4517,2.4521,2.4517,2.4519,884799997.0
2007-08-02 16:39:00,2.4519,2.4523,2.4519,2.452,168000000.0
2007-08-02 16:40:00,2.452,2.4523,2.4519,2.452,472000000.0
2007-08-02 16:41:00,2.452,2.4523,2.4517,2.4519,754900005.0
2007-08-02 16:42:00,2.4518,2.452,2.4516,2.4517,721500001.0
2007-08-02 16:43:00,2.4517,2.4518,2.4512,2.4514,1205499999.0
2007-08-02 16:44:00,2.4513,2.4523,2.4513,2.4514,1965899984.0
2007-08-02 16:45:00,2.4515,2.4518,2.4513,2.4515,629300002.0
2007-08-02 16:46:00,2.4516,2.4519,2.4516,2.4519,629300002.0
2007-08-02 16:47:00,2.4519,2.4523,2.4517,2.4517,383700000.0
2007-08-02 16:48:00,2.4517,2.452,2.4516,2.4518,721000000.0
2007-08-02 16:49:00,2.4518,2.452,2.4517,2.4517,589600000.0
2007-08-02 16:50:00,2.4517,2.452,2.4517,2.4518,563799999.0
2007-08-02 16:51:00,2.4518,2.4518,2.4513,2.4516,615099997.0
2007-08-02 16:52:00,2.4516,2.4516,2.4513,2.4515,420200000.0
2007-08-02 16:53:00,2.4515,2.4517,2.4514,2.4515,185699997.0
2007-08-02 16:54:00,2.4515,2.4518,2.4514,2.4518,236000000.0
2007-08-02 16:55:00,2.4518,2.452,2.4517,2.4518,833800004.0
2007-08-02 16:56:00,2.4518,2.452,2.4517,2.4519,546700001.0
2007-08-02 16:57:00,2.4519,2.4519,2.4515,2.4516,448399998.0
2007-08-02 16:58:00,2.4516,2.452,2.4515,2.4518,866100001.0
2007-08-02 16:59:00,2.4518,2.4518,2.4511,2.4511,889099998.0
2007-08-02 17:00:00,2.4511,2.4513,2.4506,2.451,1048500001.0
2007-08-02 17:01:00,2.451,2.4518,2.451,2.4516,827100000.0
2007-08-02 17:02:00,2.4516,2.4516,2.4512,2.4512,523999994.0
2007-08-02 17:03:00,2.4512,2.4516,2.4511,2.4513,718500001.0
2007-08-02 17:04:00,2.4513,2.4513,2.4511,2.4512,440000001.0
2007-08-02 17:05:00,2.4511,2.4514,2.451,2.4511,384900001.0
2007-08-02 17:06:00,2.4511,2.4514,2.4509,2.451,305500000.0
2007-08-02 17:07:00,2.451,2.4512,2.451,2.4512,240000000.0
2007-08-02 17:08:00,2.4511,2.4512,2.4507,2.4508,208500000.0
2007-08-02 17:09:00,2.4508,2.4509,2.4503,2.4503,230800000.0
2007-08-02 17:10:00,2.4503,2.4505,2.45,2.4504,282000000.0
2007-08-02 17:11:00,2.4504,2.4511,2.4504,2.4509,1009399994.0
2007-08-02 17:12:00,2.4509,2.4513,2.4506,2.4511,841200003.0
2007-08-02 17:13:00,2.4513,2.4518,2.451,2.4515,659399996.0
2007-08-02 17:14:00,2.4515,2.4516,2.4512,2.4513,411999999.0
2007-08-02 17:15:00,2.4513,2.4516,2.4512,2.4515,600500000.0
2007-08-02 17:16:00,2.4516,2.4519,2.4516,2.4516,531000000.0
2007-08-02 17:17:00,2.4517,2.452,2.4517,2.4519,699499993.0
2007-08-02 17:18:00,2.4519,2.4519,2.4514,2.4518,889700002.0
2007-08-02 17:19:00,2.4518,2.4523,2.4517,2.4519,915200005.0
2007-08-02 17:20:00,2.452,2.4525,2.452,2.4522,475199999.0
2007-08-02 17:21:00,2.4522,2.4522,2.4517,2.4519,520299999.0
2007-08-02 17:22:00,2.4518,2.4521,2.4516,2.4521,208500000.0
2007-08-02 17:23:00,2.4521,2.4523,2.452,2.4521,236700000.0
2007-08-02 17:24:00,2.4521,2.4523,2.4521,2.4521,470200000.0
2007-08-02 17:25:00,2.4521,2.4537,2.4518,2.4527,1396299999.0
2007-08-02 17:26:00,2.4527,2.4533,2.4526,2.453,884599992.0
2007-08-02 17:27:00,2.453,2.453,2.4526,2.4526,662699999.0
2007-08-02 17:28:00,2.4526,2.4529,2.4524,2.4528,451900000.0
2007-08-02 17:29:00,2.4528,2.4529,2.4526,2.4528,308400000.0
2007-08-02 17:30:00,2.4528,2.4529,2.4526,2.4527,986900002.0
2007-08-02 17:31:00,2.4527,2.4537,2.4526,2.4535,833200000.0
2007-08-02 17:32:00,2.4536,2.454,2.4533,2.4536,963800001.0
2007-08-02 17:33:00,2.4536,2.4538,2.4531,2.4535,1039600002.0
2007-08-02 17:34:00,2.4536,2.4538,2.4531,2.4533,1762500001.0
2007-08-02 17:35:00,2.4533,2.4535,2.453,2.4533,714000001.0
2007-08-02 17:36:00,2.4533,2.4533,2.4528,2.453,756699999.0
2007-08-02 17:37:00,2.4528,2.4533,2.4528,2.4531,983699998.0
2007-08-02 17:38:00,2.4531,2.4533,2.453,2.4531,793700000.0
2007-08-02 17:39:00,2.4531,2.4532,2.4526,2.4527,643700000.0
2007-08-02 17:40:00,2.4528,2.4532,2.4527,2.453,802399999.0
2007-08-02 17:41:00,2.453,2.4531,2.4525,2.453,958700003.0
2007-08-02 17:42:00,2.453,2.453,2.4526,2.4529,317600000.0
2007-08-02 17:43:00,2.4529,2.453,2.4526,2.4528,748500000.0
2007-08-02 17:44:00,2.4527,2.4528,2.4526,2.4528,197900001.0
2007-08-02 17:45:00,2.4528,2.4528,2.452,2.4524,261100000.0
2007-08-02 17:46:00,2.4524,2.4524,2.4519,2.452,330400000.0
2007-08-02 17:47:00,2.452,2.4521,2.452,2.452,70800000.0
2007-08-02 17:48:00,2.452,2.4528,2.452,2.4523,504899996.0
2007-08-02 17:49:00,2.4523,2.4531,2.4523,2.4529,733200001.0
2007-08-02 17:50:00,2.453,2.4533,2.453,2.4533,393600001.0
2007-08-02 17:51:00,2.4533,2.4534,2.4531,2.4532,523900000.0
2007-08-02 17:52:00,2.4532,2.4536,2.4531,2.4533,440900000.0
2007-08-02 17:53:00,2.4533,2.4537,2.4533,2.4533,671500000.0
2007-08-02 17:54:00,2.4533,2.4537,2.453,2.4533,698700002.0
2007-08-02 17:55:00,2.4532,2.4535,2.4531,2.4534,627600000.0
2007-08-02 17:56:00,2.4534,2.4536,2.4531,2.4531,472100000.0
2007-08-02 17:57:00,2.4531,2.4533,2.4528,2.4531,571400002.0
2007-08-02 17:58:00,2.4531,2.4533,2.453,2.4533,102000000.0
2007-08-02 17:59:00,2.4532,2.4537,2.4532,2.4535,270000000.0
2007-08-02 18:00:00,2.4535,2.4539,2.4535,2.4538,515300000.0
2007-08-02 18:01:00,2.4537,2.4545,2.4537,2.4544,756599998.0
2007-08-02 18:02:00,2.4545,2.4549,2.4545,2.4547,497200000.0
2007-08-02 18:03:00,2.4546,2.4554,2.4546,2.4551,708900000.0
2007-08-02 18:04:00,2.4552,2.4556,2.455,2.4556,463400001.0
2007-08-02 18:05:00,2.4554,2.4558,2.4554,2.4554,562700001.0
2007-08-02 18:06:00,2.4555,2.4561,2.4555,2.4557,748200001.0
2007-08-02 18:07:00,2.4557,2.4559,2.4553,2.4554,594500000.0
2007-08-02 18:08:00,2.4554,2.4556,2.4548,2.4551,868900001.0
2007-08-02 18:09:00,2.4552,2.4555,2.455,2.4555,560200001.0
2007-08-02 18:10:00,2.4554,2.4559,2.4553,2.4558,336000000.0
2007-08-02 18:11:00,2.4558,2.4559,2.4556,2.4556,512900000.0
2007-08-02 18:12:00,2.4556,2.4557,2.4553,2.4556,697500000.0
2007-08-02 18:13:00,2.4556,2.4559,2.4553,2.4553,286300000.0
2007-08-02 18:14:00,2.4553,2.4555,2.455,2.455,235800000.0
2007-08-02 18:15:00,2.455,2.4552,2.4547,2.4547,320300001.0
2007-08-02 18:16:00,2.4547,2.4547,2.4534,2.4534,909000002.0
2007-08-02 18:17:00,2.4534,2.454,2.4534,2.454,361700000.0
2007-08-02 18:18:00,2.454,2.4542,2.4538,2.4539,322900000.0
2007-08-02 18:19:00,2.4539,2.4539,2.4532,2.4536,705599995.0
2007-08-02 18:20:00,2.4536,2.4536,2.4525,2.4526,682799996.0
2007-08-02 18:21:00,2.4526,2.4528,2.4522,2.4526,498400000.0
2007-08-02 18:22:00,2.4525,2.4529,2.4525,2.4525,364700000.0
2007-08-02 18:23:00,2.4525,2.4526,2.4522,2.4525,243800000.0
2007-08-02 18:24:00,2.4525,2.4527,2.4524,2.4525,275600000.0
2007-08-02 18:25:00,2.4526,2.4526,2.4524,2.4525,221500000.0
2007-08-02 18:26:00,2.4525,2.4532,2.4525,2.4528,490100001.0
2007-08-02 18:27:00,2.4528,2.453,2.4527,2.453,194000000.0
2007-08-02 18:28:00,2.453,2.4531,2.4525,2.4527,129700000.0
2007-08-02 18:29:00,2.4527,2.4533,2.4527,2.4531,214099999.0
2007-08-02 18:30:00,2.453,2.4531,2.453,2.4531,42800000.0
2007-08-02 18:31:00,2.4531,2.4533,2.453,2.4531,173200000.0
2007-08-02 18:32:00,2.4531,2.4534,2.4521,2.4523,621100000.0
2007-08-02 18:33:00,2.4525,2.4525,2.4521,2.4521,395399998.0
2007-08-02 18:34:00,2.4521,2.4523,2.452,2.4523,339900000.0
2007-08-02 18:35:00,2.4523,2.4525,2.4522,2.4524,71200000.0
2007-08-02 18:36:00,2.4523,2.4526,2.4521,2.4522,272400000.0
2007-08-02 18:37:00,2.4522,2.4525,2.452,2.4522,131500000.0
2007-08-02 18:38:00,2.4522,2.4523,2.4517,2.452,602799999.0
2007-08-02 18:39:00,2.452,2.4522,2.4519,2.4519,145100000.0
2007-08-02 18:40:00,2.4519,2.4521,2.4518,2.4521,118000000.0
2007-08-02 18:41:00,2.4522,2.4524,2.4521,2.4521,208700000.0
2007-08-02 18:42:00,2.4521,2.4523,2.4521,2.4522,118300000.0
2007-08-02 18:43:00,2.4523,2.4525,2.4521,2.4521,711100002.0
2007-08-02 18:44:00,2.4521,2.4521,2.4517,2.4519,720600003.0
2007-08-02 18:45:00,2.4519,2.452,2.4513,2.4518,475700001.0
2007-08-02 18:46:00,2.4518,2.4519,2.4515,2.4515,322900000.0
2007-08-02 18:47:00,2.4515,2.4517,2.4515,2.4517,125600000.0
2007-08-02 18:48:00,2.4516,2.4518,2.4516,2.4518,28000000.0
2007-08-02 18:49:00,2.4517,2.4521,2.4517,2.4519,150800000.0
2007-08-02 18:50:00,2.4519,2.4521,2.4519,2.4519,28400000.0
2007-08-02 18:51:00,2.4518,2.4518,2.4513,2.4514,221900001.0
2007-08-02 18:52:00,2.4516,2.452,2.4514,2.4519,216900000.0
2007-08-02 18:53:00,2.4519,2.452,2.4516,2.4516,275700003.0
2007-08-02 18:54:00,2.4516,2.4518,2.4513,2.4516,128400000.0
2007-08-02 18:55:00,2.4516,2.4516,2.4516,2.4516,28800000.0
2007-08-02 18:56:00,2.4516,2.4518,2.4516,2.4517,136900000.0
2007-08-02 18:57:00,2.4517,2.452,2.4515,2.452,329900000.0
2007-08-02 18:58:00,2.4519,2.452,2.4517,2.4519,166100000.0
2007-08-02 18:59:00,2.4519,2.4521,2.4517,2.4517,241700000.0
2007-08-02 19:00:00,2.4517,2.4517,2.4515,2.4516,540599998.0
2007-08-02 19:01:00,2.4516,2.4516,2.4514,2.4514,257799999.0
2007-08-02 19:02:00,2.4514,2.4517,2.4513,2.4516,247000000.0
2007-08-02 19:03:00,2.4516,2.4522,2.4516,2.4521,881699999.0
2007-08-02 19:04:00,2.4521,2.4521,2.4518,2.4518,209400000.0
2007-08-02 19:05:00,2.4519,2.4521,2.4517,2.4521,251400001.0
2007-08-02 19:06:00,2.4521,2.4522,2.4519,2.452,430700000.0
2007-08-02 19:07:00,2.4519,2.4522,2.4518,2.4521,492600000.0
2007-08-02 19:08:00,2.4521,2.4522,2.4519,2.4519,297900000.0
2007-08-02 19:09:00,2.4519,2.4521,2.4517,2.4517,162900000.0
2007-08-02 19:10:00,2.4517,2.4521,2.4517,2.4521,207100000.0
2007-08-02 19:11:00,2.4521,2.4524,2.4519,2.4524,240999999.0
2007-08-02 19:12:00,2.4523,2.4525,2.4521,2.4522,197400000.0
2007-08-02 19:13:00,2.4521,2.4524,2.452,2.4524,220000000.0
2007-08-02 19:14:00,2.4524,2.4526,2.4523,2.4523,312500001.0
2007-08-02 19:15:00,2.4523,2.4525,2.4523,2.4523,205300001.0
2007-08-02 19:16:00,2.4523,2.4525,2.4519,2.4519,193300000.0
2007-08-02 19:17:00,2.4519,2.452,2.4518,2.4518,92800000.0
2007-08-02 19:18:00,2.452,2.4524,2.4519,2.4522,263400000.0
2007-08-02 19:19:00,2.4522,2.4523,2.4521,2.4523,166700000.0
2007-08-02 19:20:00,2.4524,2.4525,2.4523,2.4523,221600000.0
2007-08-02 19:21:00,2.4523,2.4524,2.4521,2.4523,337200000.0
2007-08-02 19:22:00,2.4523,2.4525,2.4523,2.4524,68700000.0
2007-08-02 19:23:00,2.4526,2.4526,2.4523,2.4524,283400000.0
2007-08-02 19:24:00,2.4525,2.4525,2.4524,2.4524,79500000.0
2007-08-02 19:25:00,2.4524,2.4526,2.4522,2.4522,112300000.0
2007-08-02 19:26:00,2.4522,2.4524,2.4522,2.4522,261600000.0
2007-08-02 19:27:00,2.4522,2.4523,2.4519,2.4523,241500000.0
2007-08-02 19:28:00,2.4523,2.4523,2.4521,2.4522,47900000.0
2007-08-02 19:29:00,2.4521,2.4523,2.4521,2.4522,81600000.0
2007-08-02 19:30:00,2.4521,2.4526,2.4521,2.4526,113400000.0
2007-08-02 19:31:00,2.4526,2.4526,2.4522,2.4522,149500000.0
2007-08-02 19:32:00,2.4523,2.4523,2.4511,2.4511,430000000.0
2007-08-02 19:33:00,2.4512,2.4514,2.4506,2.451,813000004.0
2007-08-02 19:34:00,2.4508,2.4515,2.4504,2.4515,1058300004.0
2007-08-02 19:35:00,2.4513,2.4523,2.4512,2.4519,513500001.0
2007-08-02 19:36:00,2.4517,2.4525,2.4517,2.4523,202000000.0
2007-08-02 19:37:00,2.4523,2.4523,2.4519,2.452,346199998.0
2007-08-02 19:38:00,2.4519,2.4522,2.4516,2.4517,231500002.0
2007-08-02 19:39:00,2.4517,2.4523,2.4517,2.4522,183600000.0
2007-08-02 19:40:00,2.4522,2.4523,2.452,2.4523,96900000.0
2007-08-02 19:41:00,2.4523,2.4531,2.4523,2.4529,258200000.0
2007-08-02 19:42:00,2.4527,2.4527,2.452,2.4521,373600000.0
2007-08-02 19:43:00,2.4521,2.4521,2.452,2.452,150199999.0
2007-08-02 19:44:00,2.452,2.4521,2.4519,2.4521,290000000.0
2007-08-02 19:45:00,2.4521,2.4527,2.4521,2.4525,356500000.0
2007-08-02 19:46:00,2.4525,2.4525,2.4522,2.4523,304499999.0
2007-08-02 19:47:00,2.4523,2.4525,2.4518,2.4524,531899998.0
2007-08-02 19:48:00,2.4525,2.4525,2.4522,2.4525,244499997.0
2007-08-02 19:49:00,2.4525,2.4525,2.4522,2.4525,198300000.0
2007-08-02 19:50:00,2.4525,2.4526,2.4522,2.4522,210100000.0
2007-08-02 19:51:00,2.4523,2.4524,2.452,2.452,279900000.0
2007-08-02 19:52:00,2.452,2.4521,2.4519,2.4519,158599997.0
2007-08-02 19:53:00,2.4519,2.4522,2.4517,2.4517,240100001.0
2007-08-02 19:54:00,2.4517,2.4522,2.4516,2.452,779899998.0
2007-08-02 19:55:00,2.452,2.452,2.4519,2.452,62700000.0
2007-08-02 19:56:00,2.452,2.452,2.4517,2.452,195199999.0
2007-08-02 19:57:00,2.4519,2.452,2.4518,2.452,175600000.0
2007-08-02 19:58:00,2.452,2.452,2.4518,2.4519,158200000.0
2007-08-02 19:59:00,2.4518,2.452,2.4516,2.4519,936100000.0
2007-08-02 20:00:00,2.4519,2.4521,2.4519,2.4521,668900002.0
2007-08-02 20:01:00,2.4521,2.4524,2.4521,2.4524,169900001.0
2007-08-02 20:02:00,2.4524,2.4524,2.4519,2.4519,134800000.0
2007-08-02 20:03:00,2.4519,2.452,2.4519,2.4519,130000000.0
2007-08-02 20:04:00,2.4519,2.4524,2.4519,2.4524,196000000.0
2007-08-02 20:05:00,2.4524,2.4529,2.4524,2.4527,449600001.0
2007-08-02 20:06:00,2.4526,2.4527,2.4524,2.4526,206400000.0
2007-08-02 20:07:00,2.4524,2.4524,2.4521,2.4522,457500004.0
2007-08-02 20:08:00,2.4522,2.4525,2.4521,2.4525,185000002.0
2007-08-02 20:09:00,2.4525,2.4526,2.4524,2.4524,58400000.0
2007-08-02 20:10:00,2.4524,2.4524,2.4521,2.4522,185600000.0
2007-08-02 20:11:00,2.4522,2.4525,2.4517,2.4525,651200000.0
2007-08-02 20:12:00,2.4525,2.453,2.4525,2.4528,306200000.0
2007-08-02 20:13:00,2.4528,2.453,2.4524,2.4526,176000000.0
2007-08-02 20:14:00,2.4525,2.4526,2.4525,2.4525,65100000.0
2007-08-02 20:15:00,2.4525,2.4526,2.4525,2.4525,67200000.0
2007-08-02 20:16:00,2.4524,2.4529,2.4524,2.4528,111600000.0
2007-08-02 20:17:00,2.4528,2.4531,2.4527,2.453,100000000.0
2007-08-02 20:18:00,2.453,2.453,2.453,2.453,58400000.0
2007-08-02 20:19:00,2.453,2.453,2.4524,2.4525,285300000.0
2007-08-02 20:20:00,2.4525,2.4526,2.4524,2.4526,405100000.0
2007-08-02 20:21:00,2.4525,2.4525,2.4522,2.4523,93400000.0
2007-08-02 20:22:00,2.4523,2.4525,2.4522,2.4524,115800000.0
2007-08-02 20:23:00,2.4524,2.4526,2.4522,2.4522,97800001.0
2007-08-02 20:24:00,2.4522,2.4522,2.4518,2.452,117100000.0
2007-08-02 20:25:00,2.452,2.452,2.4515,2.4515,137000000.0
2007-08-02 20:26:00,2.4516,2.4523,2.4515,2.4517,368700000.0
2007-08-02 20:27:00,2.4517,2.4517,2.4516,2.4516,143600000.0
2007-08-02 20:28:00,2.4516,2.4518,2.4515,2.4516,460999998.0
2007-08-02 20:29:00,2.4516,2.4518,2.4516,2.4517,198300000.0
2007-08-02 20:30:00,2.4517,2.4519,2.4515,2.4519,374300000.0
2007-08-02 20:31:00,2.4518,2.452,2.4516,2.4516,332000001.0
2007-08-02 20:32:00,2.4517,2.4522,2.4516,2.452,186100000.0
2007-08-02 20:33:00,2.452,2.4521,2.4516,2.452,384800000.0
2007-08-02 20:34:00,2.452,2.4522,2.4519,2.452,200000000.0
2007-08-02 20:35:00,2.4519,2.4521,2.4518,2.4518,257000001.0
2007-08-02 20:36:00,2.4518,2.452,2.4518,2.452,78400000.0
2007-08-02 20:37:00,2.4519,2.4519,2.4514,2.4515,232700001.0
2007-08-02 20:38:00,2.4515,2.4515,2.4512,2.4512,208600000.0
2007-08-02 20:39:00,2.4512,2.4513,2.4511,2.4511,243500000.0
2007-08-02 20:40:00,2.4511,2.4516,2.4511,2.4514,410100000.0
2007-08-02 20:41:00,2.4515,2.4516,2.4512,2.4514,361100000.0
2007-08-02 20:42:00,2.4514,2.4519,2.4513,2.4517,253200000.0
2007-08-02 20:43:00,2.4518,2.4518,2.4516,2.4516,276800000.0
2007-08-02 20:44:00,2.4516,2.452,2.4516,2.452,16800000.0
2007-08-02 20:45:00,2.4519,2.452,2.4517,2.4518,156300000.0
2007-08-02 20:46:00,2.4519,2.4519,2.4517,2.4519,26400000.0
2007-08-02 20:47:00,2.4518,2.4519,2.4518,2.4519,58400000.0
2007-08-02 20:48:00,2.4519,2.452,2.4518,2.4519,102200000.0
2007-08-02 20:49:00,2.4519,2.4519,2.4518,2.4519,80000000.0
2007-08-02 20:50:00,2.4518,2.4519,2.4517,2.4518,132100000.0
2007-08-02 20:51:00,2.4518,2.4519,2.4518,2.4518,16800000.0
2007-08-02 20:52:00,2.4518,2.4519,2.4517,2.4518,133500000.0
2007-08-02 20:53:00,2.4516,2.4518,2.4515,2.4515,206899997.0
2007-08-02 20:54:00,2.4515,2.4517,2.4511,2.4511,454500003.0
2007-08-02 20:55:00,2.4512,2.4516,2.4512,2.4513,166300000.0
2007-08-02 20:56:00,2.4513,2.4513,2.4511,2.4511,58400000.0
2007-08-02 20:57:00,2.451,2.4512,2.4507,2.4511,270300000.0
2007-08-02 20:58:00,2.4511,2.4512,2.4507,2.4507,353700001.0
2007-08-02 20:59:00,2.4507,2.4509,2.4506,2.4507,502299997.0
2007-08-02 21:00:00,2.4507,2.451,2.4503,2.451,976900003.0
2007-08-02 21:01:00,2.451,2.4511,2.4509,2.4509,152000000.0
2007-08-02 21:02:00,2.451,2.4512,2.4509,2.451,300900001.0
2007-08-02 21:03:00,2.4508,2.4508,2.4506,2.4507,102400000.0
2007-08-02 21:04:00,2.4506,2.4509,2.4502,2.4507,447999999.0
2007-08-02 21:05:00,2.4507,2.4511,2.4506,2.4509,158200000.0
2007-08-02 21:06:00,2.4509,2.451,2.4507,2.4508,109600000.0
2007-08-02 21:07:00,2.4509,2.451,2.4508,2.4508,69600000.0
2007-08-02 21:08:00,2.4508,2.451,2.4507,2.4507,243600000.0
2007-08-02 21:09:00,2.4507,2.4508,2.4507,2.4508,64800000.0
2007-08-02 21:10:00,2.4508,2.4509,2.4507,2.4509,165800000.0
2007-08-02 21:11:00,2.4509,2.451,2.4505,2.451,183000001.0
2007-08-02 21:12:00,2.451,2.4511,2.4507,2.4509,373800000.0
2007-08-02 21:13:00,2.4507,2.4511,2.4507,2.4511,151900000.0
2007-08-02 21:14:00,2.4511,2.4511,2.451,2.4511,44000000.0
2007-08-02 21:15:00,2.4511,2.4511,2.451,2.451,54400000.0
2007-08-02 21:16:00,2.451,2.4512,2.4506,2.4512,131100000.0
2007-08-02 21:17:00,2.4514,2.4515,2.4511,2.4515,211699999.0
2007-08-02 21:18:00,2.4515,2.4515,2.4514,2.4514,28000000.0
2007-08-02 21:19:00,2.4515,2.4515,2.4512,2.4512,66100000.0
2007-08-02 21:20:00,2.4511,2.4513,2.451,2.451,183900000.0
2007-08-02 21:21:00,2.451,2.4514,2.4509,2.4513,178500001.0
2007-08-02 21:22:00,2.4512,2.4512,2.4512,2.4512,20000000.0
2007-08-02 21:23:00,2.4514,2.4514,2.4512,2.4512,60000000.0
2007-08-02 21:24:00,2.4512,2.4513,2.4511,2.4511,74000000.0
2007-08-02 21:25:00,2.4511,2.4511,2.4509,2.4509,96500000.0
2007-08-02 21:26:00,2.4509,2.451,2.4508,2.4509,116900000.0
2007-08-02 21:27:00,2.451,2.451,2.4509,2.451,65300000.0
2007-08-02 21:28:00,2.4511,2.4515,2.4511,2.4514,54400000.0
2007-08-02 21:29:00,2.4514,2.452,2.4511,2.4516,303200000.0
2007-08-02 21:30:00,2.4516,2.4518,2.4515,2.4515,98900000.0
2007-08-02 21:31:00,2.4515,2.4517,2.4513,2.4517,148300000.0
2007-08-02 21:32:00,2.4517,2.4522,2.4516,2.4521,340000000.0
2007-08-02 21:33:00,2.4521,2.4523,2.4521,2.4523,147200000.0
2007-08-02 21:34:00,2.4521,2.4523,2.4517,2.4517,147100000.0
2007-08-02 21:35:00,2.4517,2.452,2.4516,2.4517,115799999.0
2007-08-02 21:36:00,2.4518,2.452,2.4518,2.4518,63200000.0
2007-08-02 21:37:00,2.4519,2.4519,2.4517,2.4518,50000000.0
2007-08-02 21:38:00,2.4519,2.4521,2.4517,2.4517,98000000.0
2007-08-02 21:39:00,2.4517,2.4518,2.4517,2.4518,65600000.0
2007-08-02 21:40:00,2.4518,2.452,2.4518,2.452,8000000.0
2007-08-02 21:41:00,2.4518,2.4521,2.4518,2.452,44800000.0
2007-08-02 21:42:00,2.4523,2.4525,2.4519,2.4522,129900000.0
2007-08-02 21:43:00,2.4523,2.4523,2.4519,2.4523,131000000.0
2007-08-02 21:44:00,2.4523,2.4525,2.4521,2.4521,117600000.0
2007-08-02 21:45:00,2.4521,2.4523,2.451,2.4514,205900000.0
2007-08-02 21:46:00,2.4512,2.4514,2.4512,2.4514,30000000.0
2007-08-02 21:47:00,2.4512,2.4514,2.4508,2.451,119500000.0
2007-08-02 21:48:00,2.451,2.451,2.4503,2.4503,261099999.0
2007-08-02 21:49:00,2.4505,2.4512,2.4505,2.4506,193899999.0
2007-08-02 21:50:00,2.4506,2.451,2.4499,2.4503,472500000.0
2007-08-02 21:51:00,2.4503,2.4505,2.4503,2.4505,164000000.0
2007-08-02 21:52:00,2.4505,2.4512,2.4505,2.4512,162600000.0
2007-08-02 21:53:00,2.4512,2.4512,2.4508,2.4512,172000000.0
2007-08-02 21:54:00,2.4512,2.4516,2.4512,2.4515,143800000.0
2007-08-02 21:55:00,2.4515,2.4515,2.4512,2.4512,64800000.0
2007-08-02 21:56:00,2.4513,2.4514,2.4513,2.4514,30000000.0
2007-08-02 21:57:00,2.4513,2.4513,2.4512,2.4512,52000000.0
2007-08-02 21:58:00,2.4513,2.452,2.451,2.452,336900000.0
2007-08-02 21:59:00,2.4519,2.4521,2.4518,2.4521,199800000.0
2007-08-02 22:00:00,2.4521,2.4523,2.4521,2.4521,46300000.0
2007-08-02 22:01:00,2.4521,2.4522,2.452,2.452,89500000.0
2007-08-02 22:02:00,2.4521,2.4524,2.452,2.4524,620900001.0
2007-08-02 22:03:00,2.4524,2.4527,2.4524,2.4527,70800000.0
2007-08-02 22:04:00,2.4525,2.4527,2.4523,2.4527,227300001.0
2007-08-02 22:05:00,2.4527,2.4529,2.4525,2.4525,361500001.0
2007-08-02 22:06:00,2.4525,2.4526,2.4523,2.4524,269800001.0
2007-08-02 22:07:00,2.4524,2.4525,2.4524,2.4525,112800000.0
2007-08-02 22:08:00,2.4526,2.4527,2.4524,2.4524,42400000.0
2007-08-02 22:09:00,2.4524,2.4524,2.4522,2.4522,164700000.0
2007-08-02 22:10:00,2.4522,2.4522,2.4522,2.4522,104800000.0
2007-08-02 22:11:00,2.4521,2.4522,2.452,2.452,94600000.0
2007-08-02 22:12:00,2.4519,2.452,2.4519,2.452,57900000.0
2007-08-02 22:13:00,2.4519,2.4522,2.4519,2.4521,132400000.0
2007-08-02 22:14:00,2.4521,2.4522,2.4521,2.4522,131700000.0
2007-08-02 22:15:00,2.4521,2.4522,2.452,2.4522,84400000.0
2007-08-02 22:16:00,2.4522,2.4522,2.4518,2.4521,234299999.0
2007-08-02 22:17:00,2.4522,2.4522,2.4522,2.4522,69600000.0
2007-08-02 22:18:00,2.4522,2.4522,2.4521,2.4522,141100000.0
2007-08-02 22:19:00,2.4522,2.4522,2.4519,2.4521,159500000.0
2007-08-02 22:20:00,2.4521,2.4522,2.4519,2.4522,83600000.0
2007-08-02 22:21:00,2.4523,2.4523,2.4519,2.4519,104800000.0
2007-08-02 22:22:00,2.4519,2.4521,2.4519,2.4521,75100000.0
2007-08-02 22:23:00,2.4523,2.4524,2.4521,2.4524,185600000.0
2007-08-02 22:24:00,2.4523,2.4525,2.4523,2.4525,132700000.0
2007-08-02 22:25:00,2.4525,2.4527,2.4524,2.4524,68800000.0
2007-08-02 22:26:00,2.4524,2.4528,2.4524,2.4528,79200000.0
2007-08-02 22:27:00,2.4528,2.4533,2.4528,2.4531,125100000.0
2007-08-02 22:28:00,2.4531,2.4533,2.4531,2.4533,75200000.0
2007-08-02 22:29:00,2.4533,2.4533,2.4524,2.4524,175200000.0
2007-08-02 22:30:00,2.4525,2.4527,2.4524,2.4527,46800000.0
2007-08-02 22:31:00,2.4527,2.4528,2.4527,2.4528,17600000.0
2007-08-02 22:32:00,2.4528,2.4528,2.4528,2.4528,12000000.0
2007-08-02 22:33:00,2.4528,2.4528,2.4528,2.4528,20000000.0
2007-08-02 22:34:00,2.4528,2.453,2.4525,2.4527,119800000.0
2007-08-02 22:35:00,2.4526,2.4527,2.4526,2.4527,19200000.0
2007-08-02 22:36:00,2.4528,2.4529,2.4528,2.4528,28000000.0
2007-08-02 22:37:00,2.453,2.453,2.453,2.453,3200000.0
2007-08-02 22:38:00,2.4529,2.453,2.4528,2.4528,38400000.0
2007-08-02 22:39:00,2.4528,2.4529,2.4528,2.4529,19200000.0
2007-08-02 22:40:00,2.4527,2.4528,2.4525,2.4525,44500000.0
2007-08-02 22:41:00,2.4525,2.4526,2.4525,2.4525,38900000.0
2007-08-02 22:42:00,2.4525,2.4528,2.4525,2.4527,23900000.0
2007-08-02 22:43:00,2.4528,2.453,2.4528,2.453,96000000.0
2007-08-02 22:44:00,2.4532,2.4532,2.453,2.4531,66000000.0
2007-08-02 22:45:00,2.453,2.4532,2.4527,2.4529,215600000.0
2007-08-02 22:46:00,2.4529,2.4532,2.4527,2.4532,52700000.0
2007-08-02 22:47:00,2.4532,2.4532,2.4531,2.4531,54800000.0
2007-08-02 22:48:00,2.4531,2.4533,2.4531,2.4531,232500000.0
2007-08-02 22:49:00,2.4531,2.4532,2.4529,2.4531,74800000.0
2007-08-02 22:50:00,2.4531,2.4531,2.4527,2.4527,183600000.0
2007-08-02 22:51:00,2.4527,2.4529,2.4524,2.4526,226900000.0
2007-08-02 22:52:00,2.4527,2.4531,2.4526,2.453,235499999.0
2007-08-02 22:53:00,2.4529,2.4534,2.4528,2.4532,265500000.0
2007-08-02 22:54:00,2.4534,2.4534,2.4531,2.4533,150100000.0
2007-08-02 22:55:00,2.4533,2.4535,2.4533,2.4533,148300000.0
2007-08-02 22:56:00,2.4534,2.4541,2.4534,2.4539,163000000.0
2007-08-02 22:57:00,2.4539,2.4539,2.4534,2.4535,83000000.0
2007-08-02 22:58:00,2.4534,2.4536,2.4532,2.4535,110400000.0
2007-08-02 22:59:00,2.4536,2.454,2.4536,2.4539,192500000.0
2007-08-02 23:00:00,2.4539,2.454,2.4535,2.454,47300000.0
2007-08-02 23:01:00,2.454,2.454,2.4535,2.4537,50800000.0
2007-08-02 23:02:00,2.45319,2.45339,2.45296,2.45339,154400000.0
2007-08-02 23:03:00,2.4536,2.4539,2.4536,2.4539,7100000.0
2007-08-02 23:04:00,2.4536,2.454,2.4536,2.4539,91300000.0
2007-08-02 23:05:00,2.4539,2.4539,2.4535,2.4537,152300000.0
2007-08-02 23:06:00,2.454,2.454,2.4536,2.4536,16700000.0
2007-08-02 23:07:00,2.4535,2.4535,2.4525,2.4534,34800000.0
2007-08-02 23:08:00,2.4533,2.4534,2.4532,2.4534,24700000.0
2007-08-02 23:09:00,2.4534,2.4536,2.4533,2.4535,53400000.0
2007-08-02 23:10:00,2.4534,2.4534,2.4534,2.4534,7200000.0
2007-08-02 23:11:00,2.4534,2.4534,2.4529,2.4529,108100000.0
2007-08-02 23:12:00,2.4529,2.4537,2.4529,2.4537,41800000.0
2007-08-02 23:13:00,2.4537,2.4537,2.4531,2.4535,125000000.0
2007-08-02 23:14:00,2.4535,2.4535,2.4528,2.4535,61600000.0
2007-08-02 23:15:00,2.4535,2.4546,2.4526,2.4535,128700000.0
2007-08-02 23:16:00,2.453,2.4541,2.453,2.4532,57900000.0
2007-08-02 23:17:00,2.4535,2.4536,2.4532,2.4532,22400000.0
2007-08-02 23:18:00,2.4532,2.4535,2.4526,2.4529,27600000.0
2007-08-02 23:19:00,2.4529,2.4529,2.4529,2.4529,2400000.0
2007-08-02 23:20:00,2.4529,2.4536,2.4529,2.4535,55800000.0
2007-08-02 23:21:00,2.4535,2.4535,2.4535,2.4535,12000000.0
2007-08-02 23:22:00,2.4535,2.4535,2.453,2.4534,78300000.0
2007-08-02 23:23:00,2.4533,2.4534,2.4531,2.4532,140400000.0
2007-08-02 23:24:00,2.4533,2.4533,2.4533,2.4533,42000000.0
2007-08-02 23:25:00,2.4533,2.4533,2.4533,2.4533,16200000.0
2007-08-02 23:26:00,2.4533,2.4533,2.4533,2.4533,16200000.0
2007-08-02 23:27:00,2.4533,2.4534,2.4533,2.4533,24400000.0
2007-08-02 23:28:00,2.4533,2.4533,2.4533,2.4533,21600000.0
2007-08-02 23:29:00,2.4533,2.4534,2.4529,2.4534,40200000.0
2007-08-02 23:30:00,2.4534,2.4538,2.4534,2.4538,48500000.0
2007-08-02 23:31:00,2.4538,2.4538,2.4538,2.4538,7200000.0
2007-08-02 23:32:00,2.4538,2.4538,2.4532,2.4532,19900000.0
2007-08-02 23:33:00,2.4532,2.4538,2.4532,2.4533,72300000.0
2007-08-02 23:34:00,2.4533,2.4535,2.4533,2.4534,14800000.0
2007-08-02 23:35:00,2.45328,2.45328,2.45277,2.45303,51200000.0
2007-08-02 23:36:00,2.4534,2.4534,2.4534,2.4534,13600000.0
2007-08-02 23:37:00,2.4534,2.4535,2.4533,2.4535,12600000.0
2007-08-02 23:38:00,2.4533,2.4535,2.4533,2.4535,9600000.0
2007-08-02 23:39:00,2.4535,2.4535,2.4535,2.4535,8800000.0
2007-08-02 23:40:00,2.4535,2.4535,2.4535,2.4535,1600000.0
2007-08-02 23:41:00,2.4535,2.4535,2.4535,2.4535,9600000.0
2007-08-02 23:42:00,2.4535,2.4535,2.4535,2.4535,9200000.0
2007-08-02 23:43:00,2.4535,2.4535,2.4535,2.4535,5200000.0
2007-08-02 23:44:00,2.4535,2.4535,2.4535,2.4535,8400000.0
2007-08-02 23:45:00,2.4535,2.4535,2.4535,2.4535,7600000.0
2007-08-02 23:46:00,2.4534,2.4538,2.4534,2.4534,70200000.0
2007-08-02 23:47:00,2.4534,2.4534,2.453,2.4534,49500000.0
2007-08-02 23:48:00,2.4532,2.4536,2.4531,2.4536,31500000.0
2007-08-02 23:49:00,2.4535,2.4536,2.4534,2.4534,24200000.0
2007-08-02 23:50:00,2.4534,2.4534,2.4528,2.4531,39600000.0
2007-08-02 23:51:00,2.4531,2.4539,2.4529,2.453,53000000.0
2007-08-02 23:52:00,2.4531,2.4531,2.453,2.4531,13900000.0
2007-08-02 23:53:00,2.4531,2.4531,2.453,2.453,28700000.0
2007-08-02 23:54:00,2.453,2.4532,2.4528,2.4528,133000000.0
2007-08-02 23:55:00,2.4528,2.4535,2.4528,2.4535,24200000.0
2007-08-02 23:56:00,2.4535,2.4535,2.4533,2.4533,19600000.0
2007-08-02 23:57:00,2.4533,2.4534,2.4528,2.4531,64500000.0
2007-08-02 23:58:00,2.4531,2.4532,2.4523,2.4523,206400000.0
2007-08-02 23:59:00,2.4523,2.4534,2.4523,2.4524,81100000.0
2007-08-03 00:00:00,2.4526,2.4526,2.4524,2.4525,198899998.0
2007-08-03 00:01:00,2.4525,2.4525,2.4525,2.4525,45800000.0
2007-08-03 00:02:00,2.4525,2.4525,2.4525,2.4525,33100000.0
2007-08-03 00:03:00,2.4525,2.4527,2.4525,2.4525,76200000.0
2007-08-03 00:04:00,2.4525,2.4525,2.4524,2.4524,138900000.0
2007-08-03 00:05:00,2.4524,2.4525,2.4524,2.4524,92500000.0
2007-08-03 00:06:00,2.4525,2.4526,2.4523,2.4526,101000000.0
2007-08-03 00:07:00,2.4526,2.4526,2.4523,2.4525,106000000.0
2007-08-03 00:08:00,2.4525,2.4525,2.4514,2.4519,183400000.0
2007-08-03 00:09:00,2.4519,2.4519,2.4511,2.4513,154900000.0
2007-08-03 00:10:00,2.4513,2.4513,2.4507,2.4508,307900000.0
2007-08-03 00:11:00,2.4508,2.4508,2.4507,2.4507,117200000.0
2007-08-03 00:12:00,2.4507,2.4513,2.4504,2.4511,219000000.0
2007-08-03 00:13:00,2.4511,2.4512,2.4511,2.4512,43200000.0
2007-08-03 00:14:00,2.4512,2.4513,2.451,2.4513,82000000.0
2007-08-03 00:15:00,2.4513,2.4513,2.4512,2.4513,30300000.0
2007-08-03 00:16:00,2.4512,2.4512,2.4511,2.4511,39100000.0
2007-08-03 00:17:00,2.4511,2.4511,2.4511,2.4511,95200000.0
2007-08-03 00:18:00,2.451,2.4511,2.451,2.4511,40800000.0
2007-08-03 00:19:00,2.4511,2.4514,2.4511,2.4514,8000000.0
2007-08-03 00:20:00,2.4514,2.452,2.4512,2.452,34400000.0
2007-08-03 00:21:00,2.452,2.452,2.4518,2.4518,51000000.0
2007-08-03 00:22:00,2.4517,2.452,2.4517,2.4518,39000000.0
2007-08-03 00:23:00,2.4517,2.4519,2.4517,2.4518,72000000.0
2007-08-03 00:24:00,2.4518,2.4518,2.4517,2.4517,30200000.0
2007-08-03 00:25:00,2.4517,2.4517,2.4515,2.4516,21800000.0
2007-08-03 00:26:00,2.4517,2.4517,2.4511,2.4512,100100000.0
2007-08-03 00:27:00,2.4512,2.4512,2.4511,2.4511,145300000.0
2007-08-03 00:28:00,2.4511,2.4512,2.4509,2.4512,98200000.0
2007-08-03 00:29:00,2.4512,2.4512,2.451,2.4511,36700000.0
2007-08-03 00:30:00,2.4511,2.4513,2.4504,2.4512,171400000.0
2007-08-03 00:31:00,2.4513,2.4513,2.4509,2.4509,151100000.0
2007-08-03 00:32:00,2.4509,2.4512,2.4509,2.4512,13400000.0
2007-08-03 00:33:00,2.4513,2.4513,2.4509,2.4513,23700000.0
2007-08-03 00:34:00,2.4509,2.4516,2.4509,2.4513,100900000.0
2007-08-03 00:35:00,2.4513,2.4518,2.4513,2.4514,234200000.0
2007-08-03 00:36:00,2.4514,2.4514,2.4514,2.4514,31200000.0
2007-08-03 00:37:00,2.4514,2.4514,2.4512,2.4512,96200000.0
2007-08-03 00:38:00,2.4512,2.4514,2.451,2.4514,96100000.0
2007-08-03 00:39:00,2.45095,2.45114,2.45095,2.45104,61200000.0
2007-08-03 00:40:00,2.45089,2.45111,2.45088,2.45106,308100000.0
2007-08-03 00:41:00,2.4514,2.4515,2.4511,2.4515,54000000.0
2007-08-03 00:42:00,2.4515,2.4517,2.4513,2.4517,42500000.0
2007-08-03 00:43:00,2.4517,2.4518,2.4517,2.4517,65400000.0
2007-08-03 00:44:00,2.4517,2.4518,2.4511,2.4511,274400000.0
2007-08-03 00:45:00,2.4513,2.4521,2.4513,2.4518,149300000.0
2007-08-03 00:46:00,2.4518,2.4518,2.4518,2.4518,14100000.0
2007-08-03 00:47:00,2.4517,2.4517,2.4517,2.4517,26500000.0
2007-08-03 00:48:00,2.4517,2.4517,2.4512,2.4513,98200000.0
2007-08-03 00:49:00,2.4513,2.4513,2.4511,2.4511,42100000.0
2007-08-03 00:50:00,2.4511,2.4511,2.4508,2.4509,98899999.0
2007-08-03 00:51:00,2.4509,2.4511,2.4509,2.4509,93500000.0
2007-08-03 00:52:00,2.4509,2.4509,2.4508,2.4508,114200000.0
2007-08-03 00:53:00,2.4508,2.4509,2.4506,2.4506,120300000.0
2007-08-03 00:54:00,2.4508,2.4508,2.4508,2.4508,2400000.0
2007-08-03 00:55:00,2.4508,2.451,2.4507,2.4508,108200000.0
2007-08-03 00:56:00,2.4507,2.4507,2.4507,2.4507,37200000.0
2007-08-03 00:57:00,2.45038,2.45064,2.45025,2.45057,325700000.0
2007-08-03 00:58:00,2.4507,2.4507,2.4504,2.4505,170200000.0
2007-08-03 00:59:00,2.4505,2.4505,2.4504,2.4504,23200000.0
2007-08-03 01:00:00,2.4504,2.4504,2.4503,2.4503,42900000.0
2007-08-03 01:01:00,2.4504,2.4504,2.45,2.45,79000000.0
2007-08-03 01:02:00,2.4501,2.4501,2.45,2.45,60400000.0
2007-08-03 01:03:00,2.4501,2.4503,2.4497,2.4497,51000000.0
2007-08-03 01:04:00,2.4497,2.4499,2.4497,2.4497,93500000.0
2007-08-03 01:05:00,2.4496,2.4501,2.4496,2.4498,42200000.0
2007-08-03 01:06:00,2.4498,2.4498,2.4496,2.4496,22400000.0
2007-08-03 01:07:00,2.4496,2.4497,2.4496,2.4496,34400000.0
2007-08-03 01:08:00,2.4496,2.4496,2.4496,2.4496,44000000.0
2007-08-03 01:09:00,2.4497,2.4497,2.4494,2.4494,52700000.0
2007-08-03 01:10:00,2.4495,2.4495,2.4494,2.4495,24700000.0
2007-08-03 01:11:00,2.4496,2.4504,2.4494,2.4499,220900000.0
2007-08-03 01:12:00,2.45,2.4507,2.4498,2.45,331400000.0
2007-08-03 01:13:00,2.45,2.4503,2.4499,2.4503,60800000.0
2007-08-03 01:14:00,2.4503,2.4505,2.45,2.4502,64700000.0
2007-08-03 01:15:00,2.4502,2.4502,2.4502,2.4502,12000000.0
2007-08-03 01:16:00,2.4502,2.4502,2.4502,2.4502,19200000.0
2007-08-03 01:17:00,2.45,2.4502,2.45,2.45,35900000.0
2007-08-03 01:18:00,2.4501,2.4503,2.4501,2.4503,30200000.0
2007-08-03 01:19:00,2.4503,2.4503,2.4502,2.4503,9600000.0
2007-08-03 01:20:00,2.4503,2.4503,2.4502,2.4503,31200000.0
2007-08-03 01:21:00,2.4503,2.4507,2.4501,2.4503,98000000.0
2007-08-03 01:22:00,2.4503,2.4503,2.4501,2.4501,40600000.0
2007-08-03 01:23:00,2.4501,2.4501,2.4501,2.4501,1600000.0
2007-08-03 01:24:00,2.4501,2.4501,2.4501,2.4501,1600000.0
2007-08-03 01:25:00,2.4498,2.45003,2.44959,2.44976,172000000.0
2007-08-03 01:26:00,2.45,2.4502,2.45,2.4502,116700000.0
2007-08-03 01:27:00,2.4504,2.4505,2.4502,2.4505,116900000.0
2007-08-03 01:28:00,2.4505,2.4505,2.4502,2.4504,61500000.0
2007-08-03 01:29:00,2.4504,2.4505,2.4504,2.4504,70300000.0
2007-08-03 01:30:00,2.4504,2.4506,2.4501,2.4506,199600000.0
2007-08-03 01:31:00,2.4507,2.4507,2.4502,2.4505,93600000.0
2007-08-03 01:32:00,2.4505,2.4506,2.4503,2.4505,159100000.0
2007-08-03 01:33:00,2.4505,2.4505,2.4505,2.4505,3200000.0
2007-08-03 01:34:00,2.4505,2.4505,2.4502,2.4502,129200000.0
2007-08-03 01:35:00,2.4502,2.4503,2.4502,2.4502,52800000.0
2007-08-03 01:36:00,2.4502,2.4502,2.45,2.4501,60000000.0
2007-08-03 01:37:00,2.4501,2.4501,2.4501,2.4501,24000000.0
2007-08-03 01:38:00,2.4501,2.4502,2.45,2.45,88700000.0
2007-08-03 01:39:00,2.4501,2.4504,2.4501,2.4504,23900000.0
2007-08-03 01:40:00,2.44994,2.44994,2.44957,2.44959,170200000.0
2007-08-03 01:41:00,2.4503,2.4503,2.4502,2.4502,5500000.0
2007-08-03 01:42:00,2.4501,2.4502,2.4501,2.4502,28700000.0
2007-08-03 01:43:00,2.4502,2.4502,2.4502,2.4502,29600000.0
2007-08-03 01:44:00,2.4502,2.4502,2.4502,2.4502,12000000.0
2007-08-03 01:45:00,2.4502,2.4503,2.4499,2.4499,38100000.0
2007-08-03 01:46:00,2.4499,2.4499,2.4497,2.4498,62600000.0
2007-08-03 01:47:00,2.4498,2.45,2.4498,2.45,28800000.0
2007-08-03 01:48:00,2.45,2.45,2.4498,2.4498,21600000.0
2007-08-03 01:49:00,2.4498,2.4499,2.4498,2.4499,22400000.0
2007-08-03 01:50:00,2.4499,2.4499,2.4497,2.4497,12700000.0
2007-08-03 01:51:00,2.4498,2.45,2.4497,2.4499,122200000.0
2007-08-03 01:52:00,2.4499,2.4499,2.4492,2.4493,175100000.0
2007-08-03 01:53:00,2.4494,2.4495,2.449,2.4493,125100000.0
2007-08-03 01:54:00,2.4493,2.4493,2.449,2.4492,71000000.0
2007-08-03 01:55:00,2.4496,2.4496,2.4495,2.4495,63800000.0
2007-08-03 01:56:00,2.4495,2.4495,2.4494,2.4494,55900000.0
2007-08-03 01:57:00,2.4494,2.4496,2.4494,2.4495,38300000.0
2007-08-03 01:58:00,2.4495,2.4495,2.4495,2.4495,800000.0
2007-08-03 01:59:00,2.4495,2.4495,2.4492,2.4492,28000000.0
2007-08-03 02:00:00,2.4492,2.4493,2.4491,2.4492,27200000.0
2007-08-03 02:01:00,2.4492,2.4494,2.4492,2.4493,176400000.0
2007-08-03 02:02:00,2.4494,2.4498,2.4493,2.4493,225500000.0
2007-08-03 02:03:00,2.4494,2.4494,2.4494,2.4494,12000000.0
2007-08-03 02:04:00,2.4494,2.4494,2.4494,2.4494,800000.0
2007-08-03 02:05:00,2.4494,2.4494,2.4491,2.4491,16800000.0
2007-08-03 02:06:00,2.4491,2.4497,2.4491,2.4495,48800000.0
2007-08-03 02:07:00,2.4496,2.45,2.4496,2.4499,121300000.0
2007-08-03 02:08:00,2.4499,2.4499,2.4496,2.4497,67700000.0
2007-08-03 02:09:00,2.4497,2.45,2.4497,2.45,164800000.0
2007-08-03 02:10:00,2.45,2.4501,2.4497,2.4499,127100000.0
2007-08-03 02:11:00,2.4499,2.4501,2.4498,2.4499,143900000.0
2007-08-03 02:12:00,2.4502,2.4505,2.4502,2.4503,54400000.0
2007-08-03 02:13:00,2.4503,2.4503,2.4503,2.4503,2400000.0
2007-08-03 02:14:00,2.4502,2.451,2.4502,2.4509,59600000.0
2007-08-03 02:15:00,2.4509,2.4509,2.4502,2.4502,92200000.0
2007-08-03 02:16:00,2.4503,2.4511,2.4501,2.4509,219600000.0
2007-08-03 02:17:00,2.4507,2.4509,2.4503,2.4506,111800000.0
2007-08-03 02:18:00,2.4506,2.4508,2.4505,2.4506,61500000.0
2007-08-03 02:19:00,2.4506,2.4507,2.4505,2.4507,76000000.0
2007-08-03 02:20:00,2.4506,2.451,2.4504,2.4505,142100000.0
2007-08-03 02:21:00,2.4505,2.4506,2.4503,2.4506,46400000.0
2007-08-03 02:22:00,2.4506,2.4506,2.4503,2.4503,55600000.0
2007-08-03 02:23:00,2.4504,2.4509,2.4504,2.4508,144500000.0
2007-08-03 02:24:00,2.4508,2.451,2.4506,2.4506,26400000.0
2007-08-03 02:25:00,2.4507,2.4508,2.4504,2.4504,68400000.0
2007-08-03 02:26:00,2.4504,2.4508,2.4502,2.4503,135400000.0
2007-08-03 02:27:00,2.4504,2.4504,2.4494,2.4495,100500000.0
2007-08-03 02:28:00,2.4494,2.45,2.4492,2.4499,310400000.0
2007-08-03 02:29:00,2.4499,2.4502,2.4498,2.45,92200000.0
2007-08-03 02:30:00,2.45,2.4504,2.4498,2.45,105600000.0
2007-08-03 02:31:00,2.4499,2.4503,2.4498,2.4503,198800000.0
2007-08-03 02:32:00,2.4503,2.4503,2.4497,2.4499,97400000.0
2007-08-03 02:33:00,2.4499,2.45,2.4499,2.45,8800000.0
2007-08-03 02:34:00,2.45,2.45,2.4496,2.4496,52000000.0
2007-08-03 02:35:00,2.4496,2.4498,2.4492,2.4493,327000001.0
2007-08-03 02:36:00,2.4493,2.4496,2.4492,2.4493,78000000.0
2007-08-03 02:37:00,2.44918,2.44919,2.44886,2.44886,44000000.0
2007-08-03 02:38:00,2.4495,2.4496,2.4492,2.4492,55400000.0
2007-08-03 02:39:00,2.4492,2.4492,2.4492,2.4492,2000000.0
2007-08-03 02:40:00,2.4492,2.4492,2.4492,2.4492,5200000.0
2007-08-03 02:41:00,2.4492,2.4492,2.4491,2.4491,23000000.0
2007-08-03 02:42:00,2.4492,2.4493,2.44884,2.44927,115200000.0
2007-08-03 02:43:00,2.4492,2.4492,2.4492,2.4492,2000000.0
2007-08-03 02:44:00,2.4492,2.4492,2.4491,2.4491,94100000.0
2007-08-03 02:45:00,2.4492,2.4493,2.449,2.4492,120600000.0
2007-08-03 02:46:00,2.4492,2.4492,2.4491,2.4491,33200000.0
2007-08-03 02:47:00,2.4491,2.4492,2.4489,2.4489,69600000.0
2007-08-03 02:48:00,2.449,2.449,2.449,2.449,32000000.0
2007-08-03 02:49:00,2.4489,2.449,2.4489,2.449,7200000.0
2007-08-03 02:50:00,2.449,2.449,2.4489,2.449,12000000.0
2007-08-03 02:51:00,2.449,2.4491,2.4489,2.449,27200000.0
2007-08-03 02:52:00,2.449,2.4491,2.4487,2.4488,57500000.0
2007-08-03 02:53:00,2.4489,2.449,2.4489,2.449,6400000.0
2007-08-03 02:54:00,2.449,2.449,2.4489,2.449,111200000.0
2007-08-03 02:55:00,2.449,2.4493,2.4489,2.4489,224400000.0
2007-08-03 02:56:00,2.4489,2.4492,2.4489,2.4492,71600000.0
2007-08-03 02:57:00,2.4492,2.4493,2.4489,2.4492,324900000.0
2007-08-03 02:58:00,2.4493,2.4494,2.449,2.4492,161500000.0
2007-08-03 02:59:00,2.4492,2.4492,2.4491,2.4491,43200000.0
2007-08-03 03:00:00,2.4492,2.4492,2.4492,2.4492,7200000.0
2007-08-03 03:01:00,2.4492,2.4492,2.4492,2.4492,19200000.0
2007-08-03 03:02:00,2.44867,2.4491,2.44842,2.4491,163600000.0
2007-08-03 03:03:00,2.44861,2.44914,2.44861,2.44889,174900000.0
2007-08-03 03:04:00,2.4494,2.4494,2.449,2.449,15200000.0
2007-08-03 03:05:00,2.449,2.4493,2.4488,2.4488,33600000.0
2007-08-03 03:06:00,2.4488,2.4491,2.4488,2.4491,62400000.0
2007-08-03 03:07:00,2.4491,2.4491,2.449,2.449,30400000.0
2007-08-03 03:08:00,2.449,2.4491,2.4489,2.4489,9200000.0
2007-08-03 03:09:00,2.44855,2.44873,2.44806,2.44858,38400000.0
2007-08-03 03:10:00,2.4489,2.4489,2.4489,2.4489,2000000.0
2007-08-03 03:11:00,2.4489,2.449,2.4489,2.449,10000000.0
2007-08-03 03:12:00,2.449,2.449,2.4488,2.4488,16800000.0
2007-08-03 03:13:00,2.4488,2.4493,2.4486,2.4491,29600000.0
2007-08-03 03:14:00,2.4491,2.4491,2.4483,2.4485,77200000.0
2007-08-03 03:15:00,2.4486,2.4486,2.4486,2.4486,1600000.0
2007-08-03 03:16:00,2.4486,2.4488,2.4486,2.4488,28000000.0
2007-08-03 03:17:00,2.4489,2.4489,2.4487,2.4489,16400000.0
2007-08-03 03:18:00,2.4489,2.4492,2.4489,2.4492,44000000.0
2007-08-03 03:19:00,2.449,2.4492,2.4488,2.4488,81200000.0
2007-08-03 03:20:00,2.449,2.4492,2.449,2.4492,36800000.0
2007-08-03 03:21:00,2.449,2.449,2.4487,2.4489,64200000.0
2007-08-03 03:22:00,2.4489,2.4489,2.4489,2.4489,2400000.0
2007-08-03 03:23:00,2.4489,2.4489,2.4489,2.4489,5600000.0
2007-08-03 03:24:00,2.44895,2.44895,2.4489,2.4489,18400000.0
2007-08-03 03:25:00,2.4489,2.4489,2.4489,2.4489,16000000.0
2007-08-03 03:26:00,2.4489,2.4489,2.4487,2.4487,47200000.0
2007-08-03 03:27:00,2.4487,2.44895,2.4485,2.4489,209500000.0
2007-08-03 03:28:00,2.449,2.4492,2.4485,2.449,184500000.0
2007-08-03 03:29:00,2.449,2.4493,2.4486,2.4493,150300000.0
2007-08-03 03:30:00,2.4493,2.4495,2.449,2.4492,104000000.0
2007-08-03 03:31:00,2.4492,2.4492,2.4489,2.4491,156800000.0
2007-08-03 03:32:00,2.4491,2.4492,2.4491,2.4492,56000000.0
2007-08-03 03:33:00,2.4492,2.4494,2.4491,2.4494,23200000.0
2007-08-03 03:34:00,2.4494,2.4494,2.4492,2.4492,56600000.0
2007-08-03 03:35:00,2.4492,2.44935,2.4492,2.44935,38000000.0
2007-08-03 03:36:00,2.4493,2.44935,2.44925,2.44935,44000000.0
2007-08-03 03:37:00,2.4494,2.44965,2.4491,2.4494,71400000.0
2007-08-03 03:38:00,2.4497,2.44995,2.4497,2.44995,38000000.0
2007-08-03 03:39:00,2.44995,2.4502,2.4497,2.4499,155200000.0
2007-08-03 03:40:00,2.4498,2.4499,2.4498,2.4498,59600000.0
2007-08-03 03:41:00,2.4498,2.4498,2.4495,2.4496,68000000.0
2007-08-03 03:42:00,2.4496,2.4501,2.4496,2.4497,72400000.0
2007-08-03 03:43:00,2.4497,2.45,2.4497,2.4497,53600000.0
2007-08-03 03:44:00,2.4497,2.4497,2.4489,2.4489,242800000.0
2007-08-03 03:45:00,2.4489,2.44915,2.4489,2.4489,109600000.0
2007-08-03 03:46:00,2.4489,2.44935,2.4489,2.44905,274400000.0
2007-08-03 03:47:00,2.449,2.4493,2.44895,2.4492,70400000.0
2007-08-03 03:48:00,2.44915,2.44915,2.4489,2.44895,59200000.0
2007-08-03 03:49:00,2.44895,2.44895,2.44885,2.44885,40800000.0
2007-08-03 03:50:00,2.44885,2.44925,2.4485,2.44895,312600000.0
2007-08-03 03:51:00,2.44895,2.449,2.44895,2.449,40000000.0
2007-08-03 03:52:00,2.44895,2.44895,2.44895,2.44895,4000000.0
2007-08-03 03:53:00,2.449,2.4491,2.449,2.4491,61000000.0
2007-08-03 03:54:00,2.4491,2.45,2.4491,2.4493,384100000.0
2007-08-03 03:55:00,2.4493,2.44965,2.4493,2.4495,73600000.0
2007-08-03 03:56:00,2.4495,2.4496,2.4495,2.4495,52800000.0
2007-08-03 03:57:00,2.4497,2.44975,2.4496,2.44965,32800000.0
2007-08-03 03:58:00,2.44965,2.4499,2.4495,2.4496,284700000.0
2007-08-03 03:59:00,2.4496,2.4498,2.4493,2.4497,210000000.0
2007-08-03 04:00:00,2.4497,2.4497,2.4495,2.4495,34800000.0
2007-08-03 04:01:00,2.4495,2.4495,2.4489,2.4492,289100000.0
2007-08-03 04:02:00,2.4492,2.4492,2.4489,2.4489,62400000.0
2007-08-03 04:03:00,2.4489,2.4492,2.4489,2.4489,24000000.0
2007-08-03 04:04:00,2.4489,2.4492,2.44885,2.449,53500000.0
2007-08-03 04:05:00,2.4492,2.4492,2.4492,2.4492,2400000.0
2007-08-03 04:06:00,2.4492,2.4492,2.4489,2.4489,32000000.0
2007-08-03 04:07:00,2.4489,2.4493,2.44855,2.4488,296700000.0
2007-08-03 04:08:00,2.44885,2.4493,2.44875,2.4489,176800000.0
2007-08-03 04:09:00,2.4489,2.4492,2.4489,2.4491,88800000.0
2007-08-03 04:10:00,2.44915,2.4493,2.4491,2.4491,118800000.0
2007-08-03 04:11:00,2.4491,2.4495,2.4491,2.44925,186400000.0
2007-08-03 04:12:00,2.4493,2.4494,2.4492,2.4493,56200000.0
2007-08-03 04:13:00,2.4493,2.4494,2.4493,2.4494,43200000.0
2007-08-03 04:14:00,2.4494,2.4494,2.4494,2.4494,32800000.0
2007-08-03 04:15:00,2.4493,2.4493,2.44905,2.4492,50100000.0
2007-08-03 04:16:00,2.4493,2.4495,2.4493,2.4495,43200000.0
2007-08-03 04:17:00,2.4494,2.4495,2.44925,2.4494,100000000.0
2007-08-03 04:18:00,2.44935,2.44935,2.4492,2.4492,105600000.0
2007-08-03 04:19:00,2.4493,2.4496,2.4492,2.4492,70400000.0
2007-08-03 04:20:00,2.44935,2.4494,2.44925,2.44925,44000000.0
2007-08-03 04:21:00,2.44925,2.44925,2.4492,2.44925,40000000.0
2007-08-03 04:22:00,2.4492,2.4492,2.4491,2.4491,26400000.0
2007-08-03 04:23:00,2.4492,2.4493,2.4491,2.4492,52000000.0
2007-08-03 04:24:00,2.4492,2.4492,2.44915,2.44915,12800000.0
2007-08-03 04:25:00,2.44872,2.4489,2.44861,2.4489,101600000.0
2007-08-03 04:26:00,2.4492,2.4492,2.44915,2.44915,8000000.0
2007-08-03 04:27:00,2.4492,2.4492,2.4491,2.44915,71200000.0
2007-08-03 04:28:00,2.4487,2.44883,2.44848,2.4485,100000000.0
2007-08-03 04:29:00,2.4491,2.4491,2.4491,2.4491,4800000.0
2007-08-03 04:30:00,2.44915,2.44915,2.44905,2.4491,31200000.0
2007-08-03 04:31:00,2.44915,2.44915,2.4491,2.4491,8800000.0
2007-08-03 04:32:00,2.4491,2.4492,2.4491,2.4491,37600000.0
2007-08-03 04:33:00,2.4491,2.4491,2.4491,2.4491,4000000.0
2007-08-03 04:34:00,2.44859,2.44863,2.44835,2.44842,164800000.0
2007-08-03 04:35:00,2.44905,2.44905,2.44905,2.44905,8000000.0
2007-08-03 04:36:00,2.44905,2.44905,2.4487,2.4489,140500000.0
2007-08-03 04:37:00,2.4488,2.4489,2.4488,2.4489,20000000.0
2007-08-03 04:38:00,2.449,2.4493,2.449,2.44905,112500000.0
2007-08-03 04:39:00,2.44915,2.4494,2.4491,2.4493,84000000.0
2007-08-03 04:40:00,2.4493,2.4493,2.4493,2.4493,2400000.0
2007-08-03 04:41:00,2.4489,2.44904,2.4489,2.44897,212200000.0
2007-08-03 04:42:00,2.4493,2.4493,2.4491,2.4491,30400000.0
2007-08-03 04:43:00,2.4491,2.4491,2.449,2.4491,28000000.0
2007-08-03 04:44:00,2.4491,2.4491,2.44905,2.44905,27200000.0
2007-08-03 04:45:00,2.449,2.449,2.4486,2.4487,197500000.0
2007-08-03 04:46:00,2.4487,2.44875,2.4487,2.44875,35200000.0
2007-08-03 04:47:00,2.4487,2.4488,2.4487,2.4487,106400000.0
2007-08-03 04:48:00,2.4487,2.4487,2.4486,2.4487,12800000.0
2007-08-03 04:49:00,2.4485,2.4487,2.4485,2.4486,83499998.0
2007-08-03 04:50:00,2.4487,2.4487,2.4487,2.4487,67200000.0
2007-08-03 04:51:00,2.4487,2.4488,2.4487,2.4488,53600000.0
2007-08-03 04:52:00,2.4488,2.449,2.4487,2.44895,87600000.0
2007-08-03 04:53:00,2.44885,2.4489,2.4487,2.4488,55200000.0
2007-08-03 04:54:00,2.4489,2.44895,2.4487,2.44895,57600000.0
2007-08-03 04:55:00,2.4489,2.4489,2.4487,2.4489,37200000.0
2007-08-03 04:56:00,2.4487,2.4488,2.4486,2.44875,59100000.0
2007-08-03 04:57:00,2.44885,2.449,2.44865,2.4489,78400000.0
2007-08-03 04:58:00,2.449,2.44905,2.4488,2.4488,67200000.0
2007-08-03 04:59:00,2.44875,2.449,2.44875,2.4489,64000000.0
2007-08-03 05:00:00,2.4489,2.4489,2.4486,2.4488,98400000.0
2007-08-03 05:01:00,2.4488,2.4488,2.44835,2.44835,68000000.0
2007-08-03 05:02:00,2.4484,2.4488,2.4484,2.4485,318400000.0
2007-08-03 05:03:00,2.4486,2.449,2.4486,2.449,105600000.0
2007-08-03 05:04:00,2.449,2.449,2.4488,2.4488,19200000.0
2007-08-03 05:05:00,2.4488,2.4489,2.4488,2.4489,2400000.0
2007-08-03 05:06:00,2.44885,2.44885,2.44865,2.4487,40000000.0
2007-08-03 05:07:00,2.4487,2.44875,2.4486,2.4487,127200000.0
2007-08-03 05:08:00,2.4487,2.4488,2.4486,2.44865,54400000.0
2007-08-03 05:09:00,2.44875,2.44875,2.4485,2.4486,179600000.0
2007-08-03 05:10:00,2.4486,2.4486,2.4486,2.4486,37600000.0
2007-08-03 05:11:00,2.4486,2.4486,2.4485,2.4485,116100000.0
2007-08-03 05:12:00,2.4485,2.44865,2.4485,2.4486,103100000.0
2007-08-03 05:13:00,2.4488,2.4488,2.4488,2.4488,8800000.0
2007-08-03 05:14:00,2.4488,2.449,2.4488,2.449,248800000.0
2007-08-03 05:15:00,2.449,2.449,2.4489,2.449,14400000.0
2007-08-03 05:16:00,2.44905,2.44905,2.44865,2.449,132500000.0
2007-08-03 05:17:00,2.4487,2.4488,2.4487,2.4488,84800000.0
2007-08-03 05:18:00,2.4488,2.449,2.4485,2.4489,146700000.0
2007-08-03 05:19:00,2.4489,2.4489,2.4488,2.4488,98000000.0
2007-08-03 05:20:00,2.4488,2.449,2.4488,2.44885,172800000.0
2007-08-03 05:21:00,2.44885,2.44885,2.4488,2.44885,109600000.0
2007-08-03 05:22:00,2.44885,2.44885,2.4488,2.4488,86400000.0
2007-08-03 05:23:00,2.4488,2.44885,2.4488,2.44885,97600000.0
2007-08-03 05:24:00,2.44885,2.4489,2.4487,2.4488,230400003.0
2007-08-03 05:25:00,2.4488,2.4488,2.4487,2.44875,216000000.0
2007-08-03 05:26:00,2.4488,2.4488,2.44875,2.4488,160900000.0
2007-08-03 05:27:00,2.4488,2.4488,2.4487,2.4488,39000000.0
2007-08-03 05:28:00,2.4488,2.44885,2.4488,2.4488,118000000.0
2007-08-03 05:29:00,2.4488,2.4488,2.4488,2.4488,108000000.0
2007-08-03 05:30:00,2.4488,2.44885,2.4488,2.44885,32800000.0
2007-08-03 05:31:00,2.4489,2.449,2.4489,2.4489,52000000.0
2007-08-03 05:32:00,2.4489,2.449,2.4488,2.449,142400000.0
2007-08-03 05:33:00,2.44895,2.449,2.44895,2.449,32000000.0
2007-08-03 05:34:00,2.449,2.449,2.449,2.449,27200000.0
2007-08-03 05:35:00,2.449,2.449,2.4488,2.44885,91300000.0
2007-08-03 05:36:00,2.44885,2.44885,2.44845,2.44845,96000000.0
2007-08-03 05:37:00,2.44845,2.4486,2.4483,2.4485,71600000.0
2007-08-03 05:38:00,2.4485,2.4486,2.4485,2.4486,5600000.0
2007-08-03 05:39:00,2.44811,2.44849,2.44806,2.44807,258900000.0
2007-08-03 05:40:00,2.4485,2.4485,2.4484,2.4485,37600000.0
2007-08-03 05:41:00,2.4485,2.4487,2.4484,2.4485,296400000.0
2007-08-03 05:42:00,2.4485,2.4485,2.4483,2.4484,78900000.0
2007-08-03 05:43:00,2.44865,2.44875,2.4486,2.4486,12800000.0
2007-08-03 05:44:00,2.44846,2.44852,2.44809,2.44813,343100000.0
2007-08-03 05:45:00,2.4487,2.4487,2.4486,2.4486,71200000.0
2007-08-03 05:46:00,2.4486,2.44875,2.4484,2.44865,162800000.0
2007-08-03 05:47:00,2.44865,2.449,2.4485,2.4487,146000000.0
2007-08-03 05:48:00,2.4487,2.4487,2.4485,2.44855,72800000.0
2007-08-03 05:49:00,2.4485,2.4487,2.4483,2.4487,136000000.0
2007-08-03 05:50:00,2.4487,2.4488,2.4484,2.4485,56000000.0
2007-08-03 05:51:00,2.4485,2.4486,2.44845,2.4485,68000000.0
2007-08-03 05:52:00,2.4485,2.44855,2.44845,2.4485,31200000.0
2007-08-03 05:53:00,2.4485,2.44865,2.4484,2.4484,54700000.0
2007-08-03 05:54:00,2.44845,2.44845,2.44845,2.44845,12000000.0
2007-08-03 05:55:00,2.44845,2.4486,2.4484,2.4486,100800000.0
2007-08-03 05:56:00,2.4486,2.4487,2.4482,2.4485,143500000.0
2007-08-03 05:57:00,2.4485,2.44855,2.44845,2.44855,33300000.0
2007-08-03 05:58:00,2.4485,2.4485,2.4484,2.4484,40800000.0
2007-08-03 05:59:00,2.4484,2.4488,2.4484,2.4488,74400000.0
2007-08-03 06:00:00,2.44875,2.4488,2.4487,2.4488,16000000.0
2007-08-03 06:01:00,2.44875,2.4488,2.4487,2.44875,40000000.0
2007-08-03 06:02:00,2.4488,2.44885,2.4486,2.4488,62400000.0
2007-08-03 06:03:00,2.4488,2.4489,2.4488,2.44885,32000000.0
2007-08-03 06:04:00,2.44885,2.44885,2.4488,2.4488,99200000.0
2007-08-03 06:05:00,2.4488,2.4491,2.4488,2.4489,156800000.0
2007-08-03 06:06:00,2.44885,2.4489,2.44885,2.4489,8000000.0
2007-08-03 06:07:00,2.4488,2.44885,2.4488,2.44885,8800000.0
2007-08-03 06:08:00,2.44885,2.44885,2.44835,2.4484,72800000.0
2007-08-03 06:09:00,2.4483,2.44875,2.4483,2.4486,87600000.0
2007-08-03 06:10:00,2.44821,2.44855,2.4479,2.44819,515200000.0
2007-08-03 06:11:00,2.44875,2.44875,2.4487,2.44875,28000000.0
2007-08-03 06:12:00,2.4487,2.4488,2.4487,2.44875,16000000.0
2007-08-03 06:13:00,2.4485,2.44875,2.4482,2.4482,41000000.0
2007-08-03 06:14:00,2.4483,2.4486,2.4482,2.44855,50300000.0
2007-08-03 06:15:00,2.44855,2.44865,2.4485,2.44865,32000000.0
2007-08-03 06:16:00,2.4486,2.4487,2.4486,2.4487,19200000.0
2007-08-03 06:17:00,2.44875,2.4488,2.4484,2.4485,85100000.0
2007-08-03 06:18:00,2.4488,2.44885,2.4484,2.4484,80000000.0
2007-08-03 06:19:00,2.4484,2.4484,2.4481,2.4484,103400000.0
2007-08-03 06:20:00,2.4484,2.4487,2.4484,2.4486,33600000.0
2007-08-03 06:21:00,2.4486,2.4486,2.4486,2.4486,2400000.0
2007-08-03 06:22:00,2.44855,2.4486,2.4482,2.4486,54100000.0
2007-08-03 06:23:00,2.4486,2.4486,2.4483,2.4483,6400000.0
2007-08-03 06:24:00,2.44855,2.44855,2.4482,2.4482,33300000.0
2007-08-03 06:25:00,2.4483,2.4483,2.44784,2.44823,241800000.0
2007-08-03 06:26:00,2.4482,2.44855,2.4482,2.4485,22800000.0
2007-08-03 06:27:00,2.4486,2.4487,2.4486,2.44865,81600000.0
2007-08-03 06:28:00,2.4486,2.44885,2.4486,2.4487,94400000.0
2007-08-03 06:29:00,2.44875,2.4492,2.4487,2.44905,147500000.0
2007-08-03 06:30:00,2.4491,2.4497,2.4491,2.4495,108600000.0
2007-08-03 06:31:00,2.44955,2.4499,2.4494,2.4494,153100000.0
2007-08-03 06:32:00,2.4497,2.4498,2.4489,2.4492,196300000.0
2007-08-03 06:33:00,2.4489,2.4491,2.4489,2.44905,53600000.0
2007-08-03 06:34:00,2.44905,2.4494,2.4489,2.4491,189600000.0
2007-08-03 06:35:00,2.4491,2.4492,2.4489,2.449,120800000.0
2007-08-03 06:36:00,2.44905,2.44915,2.449,2.44905,36000000.0
2007-08-03 06:37:00,2.449,2.44915,2.449,2.44905,144400000.0
2007-08-03 06:38:00,2.4491,2.45,2.4491,2.4499,218700000.0
2007-08-03 06:39:00,2.4501,2.4502,2.45,2.4502,29100000.0
2007-08-03 06:40:00,2.4502,2.4502,2.45,2.4501,18400000.0
2007-08-03 06:41:00,2.4501,2.4501,2.4501,2.4501,19000000.0
2007-08-03 06:42:00,2.4501,2.4502,2.45,2.4502,14400000.0
2007-08-03 06:43:00,2.4501,2.4501,2.45,2.4501,12000000.0
2007-08-03 06:44:00,2.4501,2.4501,2.4501,2.4501,11200000.0
2007-08-03 06:45:00,2.45,2.4505,2.45,2.4504,59200000.0
2007-08-03 06:46:00,2.4504,2.4505,2.45025,2.4505,51200000.0
2007-08-03 06:47:00,2.4505,2.4505,2.4502,2.4504,68800000.0
2007-08-03 06:48:00,2.4504,2.4505,2.4503,2.4505,68000000.0
2007-08-03 06:49:00,2.4505,2.4507,2.4505,2.45065,44000000.0
2007-08-03 06:50:00,2.4506,2.45065,2.4504,2.4504,58400000.0
2007-08-03 06:51:00,2.4504,2.4506,2.4498,2.45025,196600000.0
2007-08-03 06:52:00,2.4502,2.4504,2.45015,2.45025,155500000.0
2007-08-03 06:53:00,2.45025,2.45025,2.4497,2.4499,124800000.0
2007-08-03 06:54:00,2.4499,2.45,2.4497,2.45,228000000.0
2007-08-03 06:55:00,2.45,2.45,2.44995,2.44995,32800000.0
2007-08-03 06:56:00,2.44995,2.44995,2.4499,2.4499,52800000.0
2007-08-03 06:57:00,2.4501,2.4501,2.4499,2.4499,52000000.0
2007-08-03 06:58:00,2.4499,2.4501,2.44985,2.45005,68000000.0
2007-08-03 06:59:00,2.4501,2.45015,2.45005,2.4501,32800000.0
2007-08-03 07:00:00,2.4501,2.4501,2.44985,2.44985,68800000.0
2007-08-03 07:01:00,2.4499,2.4499,2.4497,2.4498,47200000.0
2007-08-03 07:02:00,2.4499,2.4499,2.4497,2.4499,44800000.0
2007-08-03 07:03:00,2.44985,2.4499,2.4495,2.4495,212800000.0
2007-08-03 07:04:00,2.44955,2.45005,2.4492,2.4495,498700000.0
2007-08-03 07:05:00,2.44955,2.44965,2.4491,2.4495,66300000.0
2007-08-03 07:06:00,2.4492,2.4494,2.4489,2.44925,256800000.0
2007-08-03 07:07:00,2.44915,2.44915,2.4487,2.4491,393600000.0
2007-08-03 07:08:00,2.4493,2.4493,2.4491,2.4491,5600000.0
2007-08-03 07:09:00,2.4493,2.45045,2.4493,2.4494,312000000.0
2007-08-03 07:10:00,2.4494,2.4497,2.4493,2.44935,176000000.0
2007-08-03 07:11:00,2.4494,2.4497,2.4493,2.4494,106800000.0
2007-08-03 07:12:00,2.4494,2.44945,2.4494,2.44945,64000000.0
2007-08-03 07:13:00,2.44945,2.4495,2.4494,2.4495,21600000.0
2007-08-03 07:14:00,2.4495,2.4495,2.4494,2.44945,25600000.0
2007-08-03 07:15:00,2.44945,2.44945,2.4494,2.4494,26400000.0
2007-08-03 07:16:00,2.4495,2.44955,2.4494,2.4494,68000000.0
2007-08-03 07:17:00,2.4494,2.4496,2.4494,2.4496,121600000.0
2007-08-03 07:18:00,2.4496,2.4496,2.44925,2.44925,107900000.0
2007-08-03 07:19:00,2.4492,2.4494,2.4489,2.4489,157700000.0
2007-08-03 07:20:00,2.4489,2.4491,2.4486,2.4489,229800000.0
2007-08-03 07:21:00,2.4489,2.4491,2.4489,2.4489,80000000.0
2007-08-03 07:22:00,2.4491,2.4492,2.4486,2.4486,161600000.0
2007-08-03 07:23:00,2.4486,2.4489,2.4485,2.4485,71100000.0
2007-08-03 07:24:00,2.4485,2.4489,2.4485,2.4489,68000000.0
2007-08-03 07:25:00,2.4489,2.4491,2.4489,2.4489,70400000.0
2007-08-03 07:26:00,2.4489,2.4491,2.4488,2.4491,65500000.0
2007-08-03 07:27:00,2.4488,2.4489,2.4488,2.4489,83100000.0
2007-08-03 07:28:00,2.4489,2.4491,2.4488,2.4488,125600000.0
2007-08-03 07:29:00,2.4488,2.4495,2.4488,2.44915,206200000.0
2007-08-03 07:30:00,2.4492,2.4492,2.449,2.449,58800000.0
2007-08-03 07:31:00,2.449,2.4497,2.4486,2.44945,249500000.0
2007-08-03 07:32:00,2.4494,2.44965,2.4494,2.4496,88000000.0
2007-08-03 07:33:00,2.4496,2.4496,2.4493,2.44935,93600000.0
2007-08-03 07:34:00,2.4495,2.4497,2.4495,2.4495,57600000.0
2007-08-03 07:35:00,2.4495,2.4497,2.4495,2.4497,32000000.0
2007-08-03 07:36:00,2.44975,2.45,2.44975,2.4498,16800000.0
2007-08-03 07:37:00,2.4498,2.4499,2.4498,2.4498,26000000.0
2007-08-03 07:38:00,2.4498,2.45,2.4498,2.45,14800000.0
2007-08-03 07:39:00,2.45,2.4509,2.44985,2.4509,291599999.0
2007-08-03 07:40:00,2.4508,2.4511,2.4507,2.4511,93899999.0
2007-08-03 07:41:00,2.4511,2.4513,2.451,2.4513,64000000.0
2007-08-03 07:42:00,2.4513,2.4519,2.4513,2.4519,82400000.0
2007-08-03 07:43:00,2.4519,2.4524,2.4517,2.4524,75200000.0
2007-08-03 07:44:00,2.4525,2.4527,2.4514,2.4514,292200000.0
2007-08-03 07:45:00,2.4514,2.45185,2.4512,2.4517,305800000.0
2007-08-03 07:46:00,2.4518,2.4518,2.4515,2.4516,79200000.0
2007-08-03 07:47:00,2.45155,2.4516,2.4512,2.4514,266900000.0
2007-08-03 07:48:00,2.4512,2.45155,2.4511,2.45135,228300000.0
2007-08-03 07:49:00,2.4513,2.45185,2.4512,2.4517,312000000.0
2007-08-03 07:50:00,2.4517,2.4519,2.4515,2.4517,107200000.0
2007-08-03 07:51:00,2.4517,2.4517,2.4512,2.45125,197500000.0
2007-08-03 07:52:00,2.45125,2.45155,2.45125,2.45145,90400000.0
2007-08-03 07:53:00,2.45145,2.4517,2.451,2.4512,282700000.0
2007-08-03 07:54:00,2.4511,2.45145,2.451,2.451,121600000.0
2007-08-03 07:55:00,2.4511,2.4511,2.4509,2.4509,86400000.0
2007-08-03 07:56:00,2.4509,2.45115,2.4505,2.4508,191500000.0
2007-08-03 07:57:00,2.4507,2.4511,2.4504,2.4507,280900000.0
2007-08-03 07:58:00,2.45065,2.4511,2.4506,2.4509,168600000.0
2007-08-03 07:59:00,2.4509,2.45095,2.4503,2.4503,261500000.0
2007-08-03 08:00:00,2.4503,2.4511,2.4503,2.451,421599999.0
2007-08-03 08:01:00,2.45125,2.4513,2.451,2.4511,207500000.0
2007-08-03 08:02:00,2.4511,2.45155,2.451,2.4514,574400000.0
2007-08-03 08:03:00,2.45145,2.4519,2.45125,2.4515,269600000.0
2007-08-03 08:04:00,2.4516,2.4516,2.4509,2.4509,333600000.0
2007-08-03 08:05:00,2.4509,2.4511,2.4505,2.4508,325200000.0
2007-08-03 08:06:00,2.45095,2.45095,2.4508,2.4509,57600000.0
2007-08-03 08:07:00,2.45085,2.4513,2.4508,2.4511,508800000.0
2007-08-03 08:08:00,2.4511,2.4514,2.45085,2.4513,178400000.0
2007-08-03 08:09:00,2.4513,2.4513,2.451,2.4513,174700000.0
2007-08-03 08:10:00,2.4513,2.45165,2.4513,2.4516,118400000.0
2007-08-03 08:11:00,2.4516,2.4516,2.4516,2.4516,80000000.0
2007-08-03 08:12:00,2.4516,2.4516,2.4509,2.4514,487699999.0
2007-08-03 08:13:00,2.4514,2.4516,2.4511,2.4512,284300000.0
2007-08-03 08:14:00,2.45125,2.4515,2.4512,2.45125,236700000.0
2007-08-03 08:15:00,2.4514,2.4514,2.4511,2.4512,333800000.0
2007-08-03 08:16:00,2.4512,2.4514,2.4511,2.4511,82400000.0
2007-08-03 08:17:00,2.4511,2.4513,2.4509,2.451,266400000.0
2007-08-03 08:18:00,2.451,2.4512,2.451,2.4512,20000000.0
2007-08-03 08:19:00,2.4513,2.4517,2.4513,2.4513,128800000.0
2007-08-03 08:20:00,2.4513,2.4517,2.45125,2.4515,236000000.0
2007-08-03 08:21:00,2.4515,2.4517,2.4512,2.4517,413700002.0
2007-08-03 08:22:00,2.4517,2.4518,2.4513,2.4515,321600000.0
2007-08-03 08:23:00,2.4515,2.4515,2.451,2.45125,316299998.0
2007-08-03 08:24:00,2.4513,2.4515,2.451,2.4513,236100002.0
2007-08-03 08:25:00,2.4511,2.4513,2.4509,2.4513,298600000.0
2007-08-03 08:26:00,2.4513,2.4515,2.4511,2.4514,262800000.0
2007-08-03 08:27:00,2.4514,2.4519,2.4514,2.4518,320900000.0
2007-08-03 08:28:00,2.4516,2.4519,2.4514,2.4515,524600001.0
2007-08-03 08:29:00,2.4516,2.4519,2.4513,2.4518,234400000.0
2007-08-03 08:30:00,2.4518,2.4518,2.4513,2.4514,387400000.0
2007-08-03 08:31:00,2.4514,2.4519,2.4514,2.4517,327600003.0
2007-08-03 08:32:00,2.4517,2.4521,2.4514,2.4521,607199995.0
2007-08-03 08:33:00,2.4521,2.4521,2.4511,2.4518,539999998.0
2007-08-03 08:34:00,2.45175,2.4518,2.4514,2.4514,297400000.0
2007-08-03 08:35:00,2.4514,2.4519,2.4511,2.4519,935300001.0
2007-08-03 08:36:00,2.4519,2.4519,2.451,2.45155,429000002.0
2007-08-03 08:37:00,2.4516,2.452,2.4515,2.45165,403299998.0
2007-08-03 08:38:00,2.4516,2.4519,2.4515,2.4517,184700001.0
2007-08-03 08:39:00,2.4519,2.4523,2.4517,2.4522,609799998.0
2007-08-03 08:40:00,2.4522,2.4522,2.4517,2.452,280299999.0
2007-08-03 08:41:00,2.452,2.4521,2.4516,2.4516,316299999.0
2007-08-03 08:42:00,2.4517,2.452,2.4517,2.4518,152100001.0
2007-08-03 08:43:00,2.45185,2.4522,2.4518,2.4522,309799999.0
2007-08-03 08:44:00,2.4522,2.4524,2.4516,2.452,463500000.0
2007-08-03 08:45:00,2.452,2.4522,2.45175,2.4521,287100000.0
2007-08-03 08:46:00,2.4521,2.4522,2.4519,2.452,324500000.0
2007-08-03 08:47:00,2.452,2.4523,2.4518,2.4522,773600002.0
2007-08-03 08:48:00,2.4522,2.45275,2.4521,2.4525,586199999.0
2007-08-03 08:49:00,2.4525,2.4531,2.4523,2.453,512500000.0
2007-08-03 08:50:00,2.453,2.45305,2.4524,2.4526,464999998.0
2007-08-03 08:51:00,2.45265,2.4527,2.45235,2.45245,324100000.0
2007-08-03 08:52:00,2.45245,2.45265,2.4523,2.45265,278700000.0
2007-08-03 08:53:00,2.4526,2.4527,2.4525,2.4525,301300000.0
2007-08-03 08:54:00,2.4525,2.4527,2.4521,2.4524,698500000.0
2007-08-03 08:55:00,2.4524,2.4525,2.4522,2.4523,461600000.0
2007-08-03 08:56:00,2.4523,2.45245,2.4517,2.45215,637099994.0
2007-08-03 08:57:00,2.45215,2.4525,2.4519,2.4523,452500000.0
2007-08-03 08:58:00,2.45225,2.4524,2.452,2.4521,771199996.0
2007-08-03 08:59:00,2.4521,2.4526,2.452,2.4523,291400000.0
2007-08-03 09:00:00,2.4522,2.4535,2.4522,2.4533,1592700007.0
2007-08-03 09:01:00,2.4533,2.4535,2.4533,2.4535,66400000.0
2007-08-03 09:02:00,2.4535,2.4535,2.4531,2.4535,159699997.0
2007-08-03 09:03:00,2.4536,2.4537,2.4532,2.4536,372600000.0
2007-08-03 09:04:00,2.4535,2.4537,2.45315,2.45315,106400000.0
2007-08-03 09:05:00,2.4532,2.4535,2.4529,2.453,846299991.0
2007-08-03 09:06:00,2.4531,2.4536,2.45275,2.4528,588000000.0
2007-08-03 09:07:00,2.45275,2.45305,2.4527,2.4527,265900000.0
2007-08-03 09:08:00,2.45275,2.4529,2.4524,2.4526,204700000.0
2007-08-03 09:09:00,2.4526,2.45295,2.4525,2.45285,210800000.0
2007-08-03 09:10:00,2.45295,2.45295,2.4525,2.4525,94300002.0
2007-08-03 09:11:00,2.4527,2.4529,2.4527,2.4528,87500000.0
2007-08-03 09:12:00,2.4529,2.45295,2.4527,2.4529,147699999.0
2007-08-03 09:13:00,2.45295,2.4538,2.45295,2.4534,311200000.0
2007-08-03 09:14:00,2.4534,2.4538,2.45315,2.4538,544300000.0
2007-08-03 09:15:00,2.4538,2.4542,2.4537,2.45385,567500000.0
2007-08-03 09:16:00,2.45385,2.4543,2.4537,2.454,398999998.0
2007-08-03 09:17:00,2.454,2.4543,2.454,2.4543,196999996.0
2007-08-03 09:18:00,2.4543,2.4546,2.454,2.454,334600000.0
2007-08-03 09:19:00,2.4541,2.4542,2.4537,2.4541,402500000.0
2007-08-03 09:20:00,2.4543,2.4546,2.454,2.4544,731800003.0
2007-08-03 09:21:00,2.4544,2.4545,2.4543,2.4545,229000000.0
2007-08-03 09:22:00,2.45445,2.45475,2.4544,2.4547,192699999.0
2007-08-03 09:23:00,2.4547,2.45505,2.4546,2.4549,550500006.0
2007-08-03 09:24:00,2.4549,2.4554,2.45485,2.4552,526299998.0
2007-08-03 09:25:00,2.4552,2.4561,2.4552,2.4556,924599998.0
2007-08-03 09:26:00,2.45565,2.4557,2.4554,2.4554,408200000.0
2007-08-03 09:27:00,2.4554,2.4559,2.4554,2.45555,458200000.0
2007-08-03 09:28:00,2.45555,2.45595,2.4555,2.4556,439500000.0
2007-08-03 09:29:00,2.4556,2.456,2.4555,2.456,278400000.0
2007-08-03 09:30:00,2.4559,2.45705,2.4558,2.4569,642999998.0
2007-08-03 09:31:00,2.45695,2.4572,2.4562,2.4565,632300000.0
2007-08-03 09:32:00,2.4565,2.4569,2.4564,2.45675,387900000.0
2007-08-03 09:33:00,2.45665,2.4567,2.45625,2.4563,224700000.0
2007-08-03 09:34:00,2.4563,2.4565,2.4557,2.456,517500000.0
2007-08-03 09:35:00,2.45615,2.45655,2.45585,2.4565,305400000.0
2007-08-03 09:36:00,2.45645,2.4567,2.45635,2.4566,296700000.0
2007-08-03 09:37:00,2.4566,2.45675,2.4563,2.45665,275399999.0
2007-08-03 09:38:00,2.45665,2.4576,2.4566,2.4566,575400001.0
2007-08-03 09:39:00,2.45665,2.457,2.4564,2.45645,450300000.0
2007-08-03 09:40:00,2.4566,2.4567,2.4563,2.4566,267500003.0
2007-08-03 09:41:00,2.4566,2.4566,2.4562,2.4562,180100000.0
2007-08-03 09:42:00,2.4562,2.4562,2.4558,2.4559,287700000.0
2007-08-03 09:43:00,2.4559,2.456,2.45565,2.45565,161600000.0
2007-08-03 09:44:00,2.45565,2.4559,2.4553,2.45575,655200004.0
2007-08-03 09:45:00,2.4558,2.4563,2.45575,2.456,229900000.0
2007-08-03 09:46:00,2.45605,2.4572,2.45605,2.4569,527500000.0
2007-08-03 09:47:00,2.4569,2.45725,2.4568,2.45725,250100000.0
2007-08-03 09:48:00,2.45725,2.45725,2.4569,2.4571,386900000.0
2007-08-03 09:49:00,2.4571,2.4572,2.4568,2.4569,521199994.0
2007-08-03 09:50:00,2.4569,2.4572,2.4565,2.4566,870199999.0
2007-08-03 09:51:00,2.4566,2.4571,2.4566,2.4566,792699997.0
2007-08-03 09:52:00,2.4566,2.457,2.456,2.456,861500000.0
2007-08-03 09:53:00,2.4563,2.4569,2.456,2.4567,1113599997.0
2007-08-03 09:54:00,2.4567,2.4569,2.456,2.4564,1609200005.0
2007-08-03 09:55:00,2.4565,2.4567,2.4561,2.4563,1064699997.0
2007-08-03 09:56:00,2.4563,2.4568,2.4561,2.4564,1172900000.0
2007-08-03 09:57:00,2.4564,2.4565,2.4559,2.4565,480900000.0
2007-08-03 09:58:00,2.4564,2.45645,2.4559,2.45605,736299999.0
2007-08-03 09:59:00,2.45605,2.4561,2.4558,2.456,860199999.0
2007-08-03 10:00:00,2.456,2.4562,2.456,2.456,383899999.0
2007-08-03 10:01:00,2.4561,2.4564,2.456,2.4562,372000001.0
2007-08-03 10:02:00,2.4562,2.4564,2.4561,2.4561,255500000.0
2007-08-03 10:03:00,2.4561,2.4568,2.4561,2.4564,641700000.0
2007-08-03 10:04:00,2.45635,2.45715,2.456,2.456,1218200000.0
2007-08-03 10:05:00,2.456,2.4564,2.4556,2.456,677399999.0
2007-08-03 10:06:00,2.456,2.4564,2.4559,2.4561,759100000.0
2007-08-03 10:07:00,2.4561,2.4561,2.4551,2.4553,649200002.0
2007-08-03 10:08:00,2.45535,2.4554,2.4553,2.45535,298000000.0
2007-08-03 10:09:00,2.4554,2.4557,2.455,2.4556,709899999.0
2007-08-03 10:10:00,2.4556,2.4556,2.4553,2.4556,341100000.0
2007-08-03 10:11:00,2.4556,2.4556,2.45515,2.4556,429000000.0
2007-08-03 10:12:00,2.4556,2.4556,2.4553,2.4554,247200000.0
2007-08-03 10:13:00,2.4554,2.4556,2.4551,2.4551,490400000.0
2007-08-03 10:14:00,2.4551,2.4557,2.455,2.4554,635599998.0
2007-08-03 10:15:00,2.4554,2.4556,2.4554,2.4554,138800000.0
2007-08-03 10:16:00,2.4554,2.4558,2.4554,2.4555,301399997.0
2007-08-03 10:17:00,2.4553,2.4554,2.4553,2.4554,68500000.0
2007-08-03 10:18:00,2.45535,2.4556,2.4552,2.4552,422100001.0
2007-08-03 10:19:00,2.4553,2.4555,2.4549,2.4554,405900000.0
2007-08-03 10:20:00,2.4553,2.4556,2.4548,2.455,821899995.0
2007-08-03 10:21:00,2.4549,2.4552,2.4548,2.4548,366200000.0
2007-08-03 10:22:00,2.45475,2.45495,2.4544,2.4545,1283500003.0
2007-08-03 10:23:00,2.4545,2.4546,2.4542,2.4545,381700000.0
2007-08-03 10:24:00,2.4545,2.45455,2.4542,2.4543,607400000.0
2007-08-03 10:25:00,2.45455,2.4546,2.4542,2.4546,549899996.0
2007-08-03 10:26:00,2.4546,2.4546,2.4543,2.4543,347700000.0
2007-08-03 10:27:00,2.4543,2.4544,2.4541,2.4543,341500000.0
2007-08-03 10:28:00,2.4543,2.4546,2.4542,2.45455,186400000.0
2007-08-03 10:29:00,2.4545,2.45485,2.4542,2.45425,931699998.0
2007-08-03 10:30:00,2.4542,2.4546,2.454,2.4541,760399996.0
2007-08-03 10:31:00,2.4541,2.4541,2.4541,2.4541,245200000.0
2007-08-03 10:32:00,2.4541,2.4545,2.4541,2.4542,184999999.0
2007-08-03 10:33:00,2.4542,2.4544,2.454,2.4544,348299999.0
2007-08-03 10:34:00,2.4544,2.45445,2.45345,2.45355,774699997.0
2007-08-03 10:35:00,2.4537,2.45425,2.4537,2.4541,761800000.0
2007-08-03 10:36:00,2.4541,2.4541,2.4537,2.4541,393399997.0
2007-08-03 10:37:00,2.4541,2.4541,2.4537,2.4538,420100000.0
2007-08-03 10:38:00,2.4538,2.4539,2.4534,2.4535,618300000.0
2007-08-03 10:39:00,2.4536,2.4538,2.4534,2.45355,503000000.0
2007-08-03 10:40:00,2.4536,2.45385,2.4531,2.4538,484999997.0
2007-08-03 10:41:00,2.4538,2.4539,2.4531,2.4532,609000002.0
2007-08-03 10:42:00,2.4532,2.4535,2.4531,2.4533,271500000.0
2007-08-03 10:43:00,2.45335,2.4536,2.4533,2.4533,167599999.0
2007-08-03 10:44:00,2.4533,2.4536,2.4533,2.45345,153000000.0
2007-08-03 10:45:00,2.4535,2.4537,2.4534,2.4536,248800000.0
2007-08-03 10:46:00,2.4537,2.45385,2.45365,2.45385,379400000.0
2007-08-03 10:47:00,2.45385,2.4541,2.4538,2.4541,120800000.0
2007-08-03 10:48:00,2.454,2.454,2.4537,2.45375,350200000.0
2007-08-03 10:49:00,2.45375,2.4538,2.4536,2.4536,172200000.0
2007-08-03 10:50:00,2.4536,2.454,2.4536,2.4538,456400003.0
2007-08-03 10:51:00,2.4539,2.454,2.4536,2.4539,396300000.0
2007-08-03 10:52:00,2.4541,2.4542,2.4537,2.4542,361300000.0
2007-08-03 10:53:00,2.4542,2.4543,2.4539,2.4543,318600000.0
2007-08-03 10:54:00,2.4543,2.4544,2.45385,2.45395,279900000.0
2007-08-03 10:55:00,2.4539,2.454,2.4537,2.45375,194700000.0
2007-08-03 10:56:00,2.45375,2.45375,2.4535,2.4537,118100000.0
2007-08-03 10:57:00,2.4537,2.45405,2.4535,2.45405,175700000.0
2007-08-03 10:58:00,2.454,2.4542,2.45375,2.4538,65400000.0
2007-08-03 10:59:00,2.4538,2.4542,2.4538,2.45415,236600000.0
2007-08-03 11:00:00,2.45415,2.4542,2.4538,2.4539,153900000.0
2007-08-03 11:01:00,2.4539,2.454,2.4534,2.454,198100000.0
2007-08-03 11:02:00,2.454,2.4541,2.454,2.4541,39600000.0
2007-08-03 11:03:00,2.4541,2.4545,2.4541,2.4544,386399999.0
2007-08-03 11:04:00,2.45435,2.4546,2.4543,2.4546,139500000.0
2007-08-03 11:05:00,2.4545,2.4546,2.4543,2.4544,63800000.0
2007-08-03 11:06:00,2.4544,2.4545,2.4542,2.4542,126100000.0
2007-08-03 11:07:00,2.4543,2.4543,2.4537,2.4539,233000000.0
2007-08-03 11:08:00,2.4539,2.4539,2.4537,2.4539,70900000.0
2007-08-03 11:09:00,2.4539,2.4539,2.4536,2.4537,146000000.0
2007-08-03 11:10:00,2.4537,2.4537,2.4533,2.4533,207900000.0
2007-08-03 11:11:00,2.4533,2.4535,2.4532,2.4533,391499995.0
2007-08-03 11:12:00,2.45325,2.45345,2.4532,2.4533,90800000.0
2007-08-03 11:13:00,2.4533,2.4536,2.4533,2.4534,356299998.0
2007-08-03 11:14:00,2.4534,2.4536,2.4528,2.4534,519400001.0
2007-08-03 11:15:00,2.4534,2.4534,2.4531,2.4531,156400000.0
2007-08-03 11:16:00,2.453,2.4535,2.4529,2.4534,284700000.0
2007-08-03 11:17:00,2.4534,2.4538,2.45335,2.4537,249600000.0
2007-08-03 11:18:00,2.4537,2.4537,2.45345,2.45345,298200000.0
2007-08-03 11:19:00,2.45345,2.45355,2.4533,2.4535,179400000.0
2007-08-03 11:20:00,2.4535,2.4537,2.4532,2.45345,200000000.0
2007-08-03 11:21:00,2.4535,2.45355,2.45325,2.4535,102300001.0
2007-08-03 11:22:00,2.4535,2.45375,2.4533,2.4536,369700002.0
2007-08-03 11:23:00,2.4536,2.4537,2.4534,2.4537,338900003.0
2007-08-03 11:24:00,2.4537,2.4537,2.4532,2.4532,693800002.0
2007-08-03 11:25:00,2.45335,2.4535,2.4532,2.45345,177800000.0
2007-08-03 11:26:00,2.45345,2.45365,2.45335,2.4535,167600000.0
2007-08-03 11:27:00,2.4535,2.45355,2.45335,2.4535,205800000.0
2007-08-03 11:28:00,2.4536,2.4537,2.453,2.4531,339699996.0
2007-08-03 11:29:00,2.4531,2.4531,2.4522,2.45235,256099999.0
2007-08-03 11:30:00,2.45245,2.4527,2.4523,2.4527,394000000.0
2007-08-03 11:31:00,2.4527,2.4532,2.4527,2.453,263800000.0
2007-08-03 11:32:00,2.453,2.4532,2.4529,2.4531,241600000.0
2007-08-03 11:33:00,2.4531,2.4536,2.4531,2.4535,205100000.0
2007-08-03 11:34:00,2.4535,2.45365,2.4531,2.4535,267399999.0
2007-08-03 11:35:00,2.4535,2.4535,2.453,2.45335,366600002.0
2007-08-03 11:36:00,2.45345,2.4535,2.4529,2.4534,582199998.0
2007-08-03 11:37:00,2.4534,2.4535,2.4531,2.4531,238800000.0
2007-08-03 11:38:00,2.4531,2.4535,2.4531,2.4535,473499997.0
2007-08-03 11:39:00,2.4535,2.4535,2.4533,2.4534,188800000.0
2007-08-03 11:40:00,2.45335,2.4535,2.45305,2.4531,276200002.0
2007-08-03 11:41:00,2.4531,2.4531,2.4527,2.45275,167800000.0
2007-08-03 11:42:00,2.45275,2.4529,2.4527,2.4529,99100000.0
2007-08-03 11:43:00,2.4531,2.4531,2.4526,2.4526,95500000.0
2007-08-03 11:44:00,2.4526,2.4526,2.4525,2.4525,61200000.0
2007-08-03 11:45:00,2.4525,2.4527,2.4525,2.4527,86500000.0
2007-08-03 11:46:00,2.45255,2.45255,2.4525,2.4525,185200000.0
2007-08-03 11:47:00,2.4525,2.4526,2.4525,2.4526,57900000.0
2007-08-03 11:48:00,2.4526,2.4532,2.4524,2.4529,445999996.0
2007-08-03 11:49:00,2.4529,2.4535,2.4526,2.4534,238700000.0
2007-08-03 11:50:00,2.4534,2.454,2.4533,2.4537,481000000.0
2007-08-03 11:51:00,2.4537,2.4537,2.4524,2.4531,830000005.0
2007-08-03 11:52:00,2.4531,2.4534,2.4531,2.4531,285899999.0
2007-08-03 11:53:00,2.4531,2.4532,2.4529,2.453,233300001.0
2007-08-03 11:54:00,2.453,2.4533,2.453,2.4532,560400004.0
2007-08-03 11:55:00,2.4533,2.45335,2.4529,2.4532,409200000.0
2007-08-03 11:56:00,2.4532,2.4534,2.453,2.4533,231300000.0
2007-08-03 11:57:00,2.4533,2.4534,2.4527,2.4528,203200000.0
2007-08-03 11:58:00,2.4528,2.4528,2.4525,2.4527,85600000.0
2007-08-03 11:59:00,2.4527,2.4529,2.4525,2.4526,138800000.0
2007-08-03 12:00:00,2.4526,2.4528,2.4524,2.4527,152099997.0
2007-08-03 12:01:00,2.4527,2.4532,2.4527,2.4531,217500000.0
2007-08-03 12:02:00,2.4531,2.45315,2.4529,2.4529,90000000.0
2007-08-03 12:03:00,2.4529,2.4529,2.4525,2.45265,125200000.0
2007-08-03 12:04:00,2.45265,2.4529,2.4525,2.4529,213800000.0
2007-08-03 12:05:00,2.4529,2.4535,2.4529,2.45305,340600000.0
2007-08-03 12:06:00,2.4531,2.4534,2.4527,2.4528,237200000.0
2007-08-03 12:07:00,2.4527,2.4529,2.4525,2.4525,224700001.0
2007-08-03 12:08:00,2.4527,2.4527,2.4524,2.4524,320400001.0
2007-08-03 12:09:00,2.4525,2.4525,2.4525,2.4525,29600000.0
2007-08-03 12:10:00,2.4527,2.4527,2.4524,2.4527,327600003.0
2007-08-03 12:11:00,2.4527,2.4527,2.4525,2.4526,283200003.0
2007-08-03 12:12:00,2.4525,2.4529,2.45235,2.4529,578700004.0
2007-08-03 12:13:00,2.4529,2.4529,2.4527,2.4527,82899998.0
2007-08-03 12:14:00,2.4527,2.4529,2.4527,2.4527,149099998.0
2007-08-03 12:15:00,2.4527,2.4529,2.4527,2.4527,205799994.0
2007-08-03 12:16:00,2.4527,2.4529,2.4526,2.4527,204700000.0
2007-08-03 12:17:00,2.4527,2.45275,2.4527,2.45275,31900000.0
2007-08-03 12:18:00,2.45275,2.4529,2.45275,2.4529,52000000.0
2007-08-03 12:19:00,2.453,2.4532,2.4529,2.4532,127800000.0
2007-08-03 12:20:00,2.4532,2.4534,2.4531,2.4534,140700000.0
2007-08-03 12:21:00,2.4534,2.4535,2.4532,2.4532,208000000.0
2007-08-03 12:22:00,2.4533,2.4533,2.453,2.4532,242199998.0
2007-08-03 12:23:00,2.45305,2.4532,2.4527,2.4529,386500000.0
2007-08-03 12:24:00,2.4529,2.4531,2.4526,2.4527,219000000.0
2007-08-03 12:25:00,2.4527,2.4529,2.4526,2.4529,191900000.0
2007-08-03 12:26:00,2.4529,2.45325,2.4529,2.45305,273000000.0
2007-08-03 12:27:00,2.4531,2.4534,2.453,2.4532,284400000.0
2007-08-03 12:28:00,2.4532,2.4535,2.4532,2.4535,153100000.0
2007-08-03 12:29:00,2.4534,2.45345,2.4532,2.4533,196400000.0
2007-08-03 12:30:00,2.4533,2.4535,2.4532,2.4534,156300000.0
2007-08-03 12:31:00,2.4533,2.4534,2.45305,2.4534,594199998.0
2007-08-03 12:32:00,2.4534,2.4534,2.453,2.45325,455500000.0
2007-08-03 12:33:00,2.4533,2.4536,2.4531,2.4534,183500000.0
2007-08-03 12:34:00,2.4534,2.4536,2.4534,2.4536,62000000.0
2007-08-03 12:35:00,2.4536,2.45365,2.4534,2.4536,201900000.0
2007-08-03 12:36:00,2.4535,2.4536,2.45345,2.4535,44800000.0
2007-08-03 12:37:00,2.45345,2.45345,2.4534,2.4534,20000000.0
2007-08-03 12:38:00,2.45345,2.45345,2.4531,2.4531,117300000.0
2007-08-03 12:39:00,2.4532,2.45325,2.4529,2.4531,307600000.0
2007-08-03 12:40:00,2.4531,2.4532,2.45305,2.45315,217200000.0
2007-08-03 12:41:00,2.45315,2.4534,2.453,2.4534,102900000.0
2007-08-03 12:42:00,2.4534,2.4535,2.4534,2.4535,303200000.0
2007-08-03 12:43:00,2.4535,2.45365,2.4534,2.4534,327200000.0
2007-08-03 12:44:00,2.4534,2.45345,2.4534,2.45345,103600000.0
2007-08-03 12:45:00,2.45345,2.45345,2.4532,2.4534,124400000.0
2007-08-03 12:46:00,2.4534,2.4536,2.4533,2.4535,413700001.0
2007-08-03 12:47:00,2.4535,2.4537,2.4534,2.4536,298400000.0
2007-08-03 12:48:00,2.4536,2.4539,2.4536,2.4539,117000000.0
2007-08-03 12:49:00,2.4538,2.454,2.4536,2.454,337399999.0
2007-08-03 12:50:00,2.45395,2.454,2.4539,2.4539,44000000.0
2007-08-03 12:51:00,2.4539,2.4539,2.4537,2.4539,303600000.0
2007-08-03 12:52:00,2.4539,2.4541,2.4539,2.454,85600000.0
2007-08-03 12:53:00,2.454,2.4541,2.45395,2.454,26400000.0
2007-08-03 12:54:00,2.45405,2.45415,2.4536,2.4537,288799999.0
2007-08-03 12:55:00,2.4537,2.454,2.4534,2.454,714899999.0
2007-08-03 12:56:00,2.454,2.454,2.4538,2.4538,248200000.0
2007-08-03 12:57:00,2.4539,2.45395,2.4538,2.4538,63900000.0
2007-08-03 12:58:00,2.45385,2.4539,2.4538,2.4539,95400000.0
2007-08-03 12:59:00,2.4539,2.4539,2.4535,2.4535,102000000.0
2007-08-03 13:00:00,2.4535,2.45365,2.4533,2.4535,284500000.0
2007-08-03 13:01:00,2.4535,2.4535,2.4534,2.4534,17600000.0
2007-08-03 13:02:00,2.4534,2.4535,2.45335,2.4534,100400000.0
2007-08-03 13:03:00,2.4534,2.4536,2.45325,2.4536,271199998.0
2007-08-03 13:04:00,2.4536,2.4538,2.4534,2.4535,194000000.0
2007-08-03 13:05:00,2.4535,2.4536,2.4533,2.4534,155000000.0
2007-08-03 13:06:00,2.4534,2.4538,2.4534,2.4535,671399999.0
2007-08-03 13:07:00,2.4535,2.45365,2.4534,2.4535,197900000.0
2007-08-03 13:08:00,2.4535,2.4535,2.4533,2.4533,250900000.0
2007-08-03 13:09:00,2.4533,2.4536,2.4533,2.4535,358299998.0
2007-08-03 13:10:00,2.4535,2.4535,2.45335,2.45335,181499999.0
2007-08-03 13:11:00,2.4534,2.4534,2.4532,2.4532,620900001.0
2007-08-03 13:12:00,2.4532,2.4533,2.4532,2.4533,21600000.0
2007-08-03 13:13:00,2.4533,2.4535,2.45315,2.4532,222900001.0
2007-08-03 13:14:00,2.4532,2.4535,2.4532,2.4533,123600000.0
2007-08-03 13:15:00,2.4533,2.4535,2.45315,2.4534,89300000.0
2007-08-03 13:16:00,2.4533,2.4535,2.4531,2.45335,141500000.0
2007-08-03 13:17:00,2.45335,2.4534,2.4532,2.4534,211000000.0
2007-08-03 13:18:00,2.4534,2.4534,2.45315,2.45315,177800000.0
2007-08-03 13:19:00,2.45315,2.4532,2.4531,2.4531,25600000.0
2007-08-03 13:20:00,2.4531,2.4533,2.453,2.4532,346000000.0
2007-08-03 13:21:00,2.45315,2.4532,2.4527,2.4527,262400000.0
2007-08-03 13:22:00,2.4528,2.4529,2.4524,2.4527,593099999.0
2007-08-03 13:23:00,2.4528,2.453,2.4527,2.4527,199300000.0
2007-08-03 13:24:00,2.4527,2.4531,2.4526,2.4529,314600000.0
2007-08-03 13:25:00,2.4529,2.4532,2.4528,2.4532,164100000.0
2007-08-03 13:26:00,2.45315,2.4536,2.4529,2.4533,275800000.0
2007-08-03 13:27:00,2.45325,2.4535,2.4532,2.4534,267000000.0
2007-08-03 13:28:00,2.45335,2.4537,2.4533,2.4537,154300001.0
2007-08-03 13:29:00,2.4538,2.4538,2.4534,2.4537,285499999.0
2007-08-03 13:30:00,2.4536,2.45385,2.4533,2.4538,290899999.0
2007-08-03 13:31:00,2.4538,2.45385,2.4536,2.4538,314800000.0
2007-08-03 13:32:00,2.4538,2.4542,2.4536,2.4541,278700000.0
2007-08-03 13:33:00,2.45405,2.4542,2.45395,2.45405,60000000.0
2007-08-03 13:34:00,2.45405,2.4542,2.4539,2.4541,275700000.0
2007-08-03 13:35:00,2.4541,2.4542,2.45395,2.45405,66400000.0
2007-08-03 13:36:00,2.45405,2.45405,2.45375,2.4538,64000000.0
2007-08-03 13:37:00,2.4538,2.45385,2.4536,2.45365,188500000.0
2007-08-03 13:38:00,2.4537,2.4538,2.4537,2.4537,55500000.0
2007-08-03 13:39:00,2.4537,2.45385,2.4533,2.4537,593200001.0
2007-08-03 13:40:00,2.4537,2.4537,2.4534,2.45365,117000000.0
2007-08-03 13:41:00,2.4536,2.45375,2.45345,2.4535,145200000.0
2007-08-03 13:42:00,2.45355,2.45395,2.4535,2.45395,297000000.0
2007-08-03 13:43:00,2.45395,2.45395,2.4536,2.4538,331600006.0
2007-08-03 13:44:00,2.4538,2.45395,2.4537,2.45375,201100000.0
2007-08-03 13:45:00,2.45375,2.45375,2.45375,2.45375,9600000.0
2007-08-03 13:46:00,2.45375,2.45385,2.4535,2.45355,163000000.0
2007-08-03 13:47:00,2.4535,2.45375,2.45345,2.45355,301500000.0
2007-08-03 13:48:00,2.4535,2.4538,2.4535,2.4536,109100000.0
2007-08-03 13:49:00,2.45365,2.45365,2.45355,2.4536,153100000.0
2007-08-03 13:50:00,2.4536,2.4537,2.45335,2.45355,100600001.0
2007-08-03 13:51:00,2.45355,2.45355,2.4533,2.4533,164900000.0
2007-08-03 13:52:00,2.4534,2.4535,2.4531,2.4531,134300000.0
2007-08-03 13:53:00,2.4532,2.4533,2.453,2.4531,230200000.0
2007-08-03 13:54:00,2.4531,2.45315,2.453,2.4531,204900000.0
2007-08-03 13:55:00,2.4531,2.4533,2.45305,2.4531,128400000.0
2007-08-03 13:56:00,2.4531,2.4533,2.4527,2.4528,375300000.0
2007-08-03 13:57:00,2.4527,2.4529,2.4527,2.4528,188400001.0
2007-08-03 13:58:00,2.4527,2.4529,2.45265,2.45265,327299999.0
2007-08-03 13:59:00,2.45265,2.4527,2.4523,2.4523,714799999.0
2007-08-03 14:00:00,2.45245,2.4526,2.4523,2.4526,189199999.0
2007-08-03 14:01:00,2.4525,2.4525,2.4522,2.4525,158100000.0
2007-08-03 14:02:00,2.45235,2.4526,2.4522,2.4526,274800000.0
2007-08-03 14:03:00,2.4526,2.4526,2.4524,2.4526,466300000.0
2007-08-03 14:04:00,2.4528,2.4528,2.4526,2.4528,211099998.0
2007-08-03 14:05:00,2.4528,2.453,2.4524,2.453,319200000.0
2007-08-03 14:06:00,2.453,2.453,2.45265,2.45265,66000000.0
2007-08-03 14:07:00,2.45265,2.4529,2.4525,2.4528,474000006.0
2007-08-03 14:08:00,2.4528,2.4529,2.45265,2.45275,398200002.0
2007-08-03 14:09:00,2.4527,2.45275,2.4523,2.4526,1025199990.0
2007-08-03 14:10:00,2.4526,2.4527,2.4524,2.4525,597000010.0
2007-08-03 14:11:00,2.4525,2.4525,2.4524,2.4524,540600000.0
2007-08-03 14:12:00,2.4524,2.45255,2.45215,2.45235,230900000.0
2007-08-03 14:13:00,2.4524,2.45245,2.4521,2.45225,282400000.0
2007-08-03 14:14:00,2.4523,2.4525,2.4508,2.4508,1565499996.0
2007-08-03 14:15:00,2.4507,2.4518,2.4506,2.45165,949300001.0
2007-08-03 14:16:00,2.4518,2.4518,2.4515,2.4516,982999998.0
2007-08-03 14:17:00,2.4516,2.4516,2.4511,2.4512,442299999.0
2007-08-03 14:18:00,2.4512,2.4517,2.4511,2.4512,473700000.0
2007-08-03 14:19:00,2.4512,2.4513,2.4511,2.4512,323199999.0
2007-08-03 14:20:00,2.4513,2.4513,2.4512,2.4513,363900000.0
2007-08-03 14:21:00,2.4513,2.4514,2.45115,2.4512,136000000.0
2007-08-03 14:22:00,2.4513,2.4515,2.4512,2.4514,560699995.0
2007-08-03 14:23:00,2.4514,2.4515,2.4512,2.4514,238499998.0
2007-08-03 14:24:00,2.4514,2.4515,2.4511,2.4513,260400000.0
2007-08-03 14:25:00,2.4511,2.4511,2.4507,2.4509,498500001.0
2007-08-03 14:26:00,2.4509,2.4513,2.4508,2.4511,603200001.0
2007-08-03 14:27:00,2.45105,2.4515,2.4508,2.4515,375300001.0
2007-08-03 14:28:00,2.4514,2.45145,2.4507,2.4511,603999999.0
2007-08-03 14:29:00,2.45115,2.45115,2.4501,2.4501,951300001.0
2007-08-03 14:30:00,2.4484,2.44975,2.4472,2.4496,1303900001.0
2007-08-03 14:31:00,2.4497,2.4501,2.44875,2.44925,1212400000.0
2007-08-03 14:32:00,2.4493,2.451,2.449,2.4507,1047600000.0
2007-08-03 14:33:00,2.4508,2.45155,2.4502,2.4511,1494200001.0
2007-08-03 14:34:00,2.451,2.4513,2.4485,2.4496,1217899997.0
2007-08-03 14:35:00,2.4496,2.45075,2.4496,2.45025,926999997.0
2007-08-03 14:36:00,2.4503,2.4505,2.4495,2.4495,1700900001.0
2007-08-03 14:37:00,2.4496,2.4499,2.4493,2.4497,1058800001.0
2007-08-03 14:38:00,2.4497,2.4498,2.449,2.449,1276899998.0
2007-08-03 14:39:00,2.449,2.4496,2.44895,2.4492,1074800000.0
2007-08-03 14:40:00,2.4492,2.4497,2.4488,2.4492,1500500000.0
2007-08-03 14:41:00,2.4492,2.4492,2.4486,2.4488,938200000.0
2007-08-03 14:42:00,2.4488,2.4491,2.4486,2.449,568800000.0
2007-08-03 14:43:00,2.4491,2.44975,2.44885,2.4493,1086699999.0
2007-08-03 14:44:00,2.4494,2.4497,2.4488,2.44955,1351799998.0
2007-08-03 14:45:00,2.4495,2.4501,2.4493,2.4496,985000000.0
2007-08-03 14:46:00,2.4497,2.4498,2.44935,2.4494,762800000.0
2007-08-03 14:47:00,2.4493,2.4499,2.4492,2.4497,1039600001.0
2007-08-03 14:48:00,2.44985,2.4499,2.4494,2.4495,1007500001.0
2007-08-03 14:49:00,2.44945,2.45,2.4494,2.4498,554300000.0
2007-08-03 14:50:00,2.4498,2.4502,2.4495,2.4498,570600002.0
2007-08-03 14:51:00,2.44985,2.45015,2.4495,2.4499,802200000.0
2007-08-03 14:52:00,2.4499,2.4499,2.4494,2.4499,630699999.0
2007-08-03 14:53:00,2.4498,2.4503,2.449,2.4491,847599998.0
2007-08-03 14:54:00,2.4492,2.4494,2.4486,2.449,1317800000.0
2007-08-03 14:55:00,2.4489,2.4492,2.4487,2.4487,802000000.0
2007-08-03 14:56:00,2.44865,2.449,2.4483,2.4486,863800000.0
2007-08-03 14:57:00,2.4485,2.4486,2.4482,2.4482,320200000.0
2007-08-03 14:58:00,2.4482,2.4485,2.4479,2.448,697100002.0
2007-08-03 14:59:00,2.4481,2.4482,2.44775,2.448,378400000.0
2007-08-03 15:00:00,2.448,2.4485,2.448,2.4485,373600000.0
2007-08-03 15:01:00,2.4486,2.4489,2.4483,2.4485,475400000.0
2007-08-03 15:02:00,2.4485,2.44875,2.4483,2.4484,895500000.0
2007-08-03 15:03:00,2.4484,2.449,2.4484,2.4487,638800000.0
2007-08-03 15:04:00,2.4487,2.4491,2.4484,2.4486,831800000.0
2007-08-03 15:05:00,2.4486,2.4487,2.4479,2.4479,1205199999.0
2007-08-03 15:06:00,2.4482,2.4485,2.4476,2.4485,1118899998.0
2007-08-03 15:07:00,2.4485,2.44865,2.4481,2.4482,600600000.0
2007-08-03 15:08:00,2.4483,2.44855,2.4481,2.4484,514200000.0
2007-08-03 15:09:00,2.44845,2.4485,2.4481,2.4483,598200000.0
2007-08-03 15:10:00,2.4484,2.44855,2.4479,2.4481,720600000.0
2007-08-03 15:11:00,2.4481,2.44855,2.4479,2.4481,639400000.0
2007-08-03 15:12:00,2.4481,2.4482,2.4478,2.4479,375800000.0
2007-08-03 15:13:00,2.4479,2.4483,2.4476,2.448,580300000.0
2007-08-03 15:14:00,2.448,2.4491,2.4476,2.4489,773900001.0
2007-08-03 15:15:00,2.4489,2.45,2.4489,2.4495,1038799998.0
2007-08-03 15:16:00,2.4496,2.45015,2.44915,2.4492,916100000.0
2007-08-03 15:17:00,2.4492,2.45,2.4491,2.44985,750399999.0
2007-08-03 15:18:00,2.45005,2.4504,2.4498,2.44995,309200000.0
2007-08-03 15:19:00,2.45,2.4501,2.44965,2.4498,415800000.0
2007-08-03 15:20:00,2.4498,2.4506,2.4497,2.4504,378799999.0
2007-08-03 15:21:00,2.4504,2.45135,2.4502,2.45065,716600000.0
2007-08-03 15:22:00,2.45065,2.4511,2.4502,2.4506,494400000.0
2007-08-03 15:23:00,2.4505,2.4507,2.4502,2.4506,463500001.0
2007-08-03 15:24:00,2.4506,2.4511,2.4504,2.4511,351800000.0
2007-08-03 15:25:00,2.4511,2.4512,2.4506,2.4508,305200002.0
2007-08-03 15:26:00,2.4508,2.45145,2.4503,2.4511,622900000.0
2007-08-03 15:27:00,2.45115,2.4514,2.4506,2.45095,690200000.0
2007-08-03 15:28:00,2.45095,2.45115,2.4505,2.4508,932900000.0
2007-08-03 15:29:00,2.4508,2.45085,2.4503,2.45035,342200000.0
2007-08-03 15:30:00,2.4503,2.4508,2.45,2.4501,500300000.0
2007-08-03 15:31:00,2.4498,2.4501,2.44945,2.4496,918800000.0
2007-08-03 15:32:00,2.4496,2.45,2.4494,2.4495,729599999.0
2007-08-03 15:33:00,2.4496,2.4497,2.4484,2.4485,786300000.0
2007-08-03 15:34:00,2.4485,2.4489,2.448,2.4481,962100000.0
2007-08-03 15:35:00,2.4482,2.4483,2.4476,2.4478,826100000.0
2007-08-03 15:36:00,2.44765,2.4481,2.4476,2.4479,865100000.0
2007-08-03 15:37:00,2.4479,2.4489,2.4476,2.4489,1878099998.0
2007-08-03 15:38:00,2.4489,2.4491,2.4485,2.4487,856700000.0
2007-08-03 15:39:00,2.44875,2.44895,2.4486,2.4488,667900000.0
2007-08-03 15:40:00,2.4488,2.4497,2.4488,2.4497,695099997.0
2007-08-03 15:41:00,2.4497,2.4497,2.4491,2.44925,341400000.0
2007-08-03 15:42:00,2.4492,2.4494,2.4491,2.4492,413600000.0
2007-08-03 15:43:00,2.4492,2.4495,2.449,2.4492,732900001.0
2007-08-03 15:44:00,2.4492,2.4495,2.44905,2.4494,599099997.0
2007-08-03 15:45:00,2.4494,2.4495,2.4489,2.4492,682600000.0
2007-08-03 15:46:00,2.4491,2.4494,2.4482,2.4483,750500000.0
2007-08-03 15:47:00,2.4483,2.4484,2.4476,2.4479,872100000.0
2007-08-03 15:48:00,2.4478,2.448,2.4473,2.4474,1089600006.0
2007-08-03 15:49:00,2.44755,2.44765,2.4469,2.4472,1289599995.0
2007-08-03 15:50:00,2.44715,2.4472,2.4467,2.4469,1219099996.0
2007-08-03 15:51:00,2.447,2.4471,2.4464,2.4465,1078600000.0
2007-08-03 15:52:00,2.4465,2.4466,2.4453,2.4454,1124700000.0
2007-08-03 15:53:00,2.4454,2.4459,2.4448,2.445,1643499992.0
2007-08-03 15:54:00,2.445,2.446,2.4449,2.446,1120000001.0
2007-08-03 15:55:00,2.446,2.4463,2.4457,2.446,1000699995.0
2007-08-03 15:56:00,2.4459,2.4461,2.4457,2.4459,964099997.0
2007-08-03 15:57:00,2.4459,2.446,2.44515,2.4452,1166699996.0
2007-08-03 15:58:00,2.4453,2.4455,2.4445,2.4446,768500000.0
2007-08-03 15:59:00,2.4446,2.4446,2.4433,2.4433,1097100000.0
2007-08-03 16:00:00,2.444,2.4442,2.44315,2.4433,898700000.0
2007-08-03 16:01:00,2.4433,2.4433,2.4418,2.4418,1242700001.0
2007-08-03 16:02:00,2.4419,2.4429,2.4418,2.4428,902200000.0
2007-08-03 16:03:00,2.4428,2.443,2.4423,2.4428,1188099995.0
2007-08-03 16:04:00,2.4429,2.4434,2.4425,2.4432,1484199997.0
2007-08-03 16:05:00,2.4431,2.4432,2.4419,2.442,1972099992.0
2007-08-03 16:06:00,2.442,2.442,2.4411,2.4416,1708599999.0
2007-08-03 16:07:00,2.4414,2.44165,2.4411,2.4412,732100000.0
2007-08-03 16:08:00,2.4412,2.4416,2.4409,2.4411,850100001.0
2007-08-03 16:09:00,2.4411,2.4419,2.441,2.4419,1256200012.0
2007-08-03 16:10:00,2.442,2.442,2.4412,2.4414,649800000.0
2007-08-03 16:11:00,2.4414,2.4423,2.4413,2.442,649500001.0
2007-08-03 16:12:00,2.442,2.4423,2.4418,2.442,820700000.0
2007-08-03 16:13:00,2.442,2.4424,2.4417,2.4423,1187800003.0
2007-08-03 16:14:00,2.4423,2.4426,2.4416,2.44165,977299999.0
2007-08-03 16:15:00,2.4416,2.4416,2.4394,2.4401,1658899997.0
2007-08-03 16:16:00,2.4401,2.4408,2.4401,2.4405,1286899999.0
2007-08-03 16:17:00,2.4405,2.4406,2.4402,2.4405,865600001.0
2007-08-03 16:18:00,2.4405,2.4406,2.4391,2.4391,990499999.0
2007-08-03 16:19:00,2.4391,2.4393,2.4388,2.4391,1614799991.0
2007-08-03 16:20:00,2.4391,2.4395,2.4381,2.4383,1350399993.0
2007-08-03 16:21:00,2.4383,2.4383,2.43605,2.43625,1147700001.0
2007-08-03 16:22:00,2.4362,2.4368,2.43615,2.43625,812500002.0
2007-08-03 16:23:00,2.4363,2.4366,2.43595,2.4365,1034100005.0
2007-08-03 16:24:00,2.43645,2.43645,2.4357,2.43605,1179399989.0
2007-08-03 16:25:00,2.4361,2.4364,2.43385,2.43425,922500000.0
2007-08-03 16:26:00,2.4343,2.4349,2.4341,2.4346,1108299997.0
2007-08-03 16:27:00,2.4344,2.4352,2.4339,2.4352,1042000000.0
2007-08-03 16:28:00,2.4352,2.4355,2.4348,2.43515,1157100001.0
2007-08-03 16:29:00,2.4353,2.4359,2.43485,2.4357,1149099998.0
2007-08-03 16:30:00,2.4357,2.4364,2.4355,2.43635,878600000.0
2007-08-03 16:31:00,2.4363,2.4363,2.4356,2.4358,929000000.0
2007-08-03 16:32:00,2.4358,2.43625,2.4356,2.4358,845899998.0
2007-08-03 16:33:00,2.43585,2.4368,2.43585,2.4367,1112199999.0
2007-08-03 16:34:00,2.4367,2.4372,2.4364,2.4364,631100001.0
2007-08-03 16:35:00,2.4364,2.4365,2.4359,2.4364,818900000.0
2007-08-03 16:36:00,2.4364,2.4365,2.4357,2.4361,419600000.0
2007-08-03 16:37:00,2.4361,2.4367,2.4361,2.4365,1117600000.0
2007-08-03 16:38:00,2.4365,2.437,2.4364,2.4368,1165399992.0
2007-08-03 16:39:00,2.4367,2.4372,2.4365,2.4371,965800002.0
2007-08-03 16:40:00,2.43715,2.4373,2.4369,2.4371,737800000.0
2007-08-03 16:41:00,2.4371,2.43725,2.4368,2.437,645800000.0
2007-08-03 16:42:00,2.437,2.4371,2.43665,2.43675,399100000.0
2007-08-03 16:43:00,2.43675,2.43675,2.4361,2.4362,913200002.0
2007-08-03 16:44:00,2.4363,2.4367,2.4362,2.4365,488999997.0
2007-08-03 16:45:00,2.4367,2.4368,2.4359,2.436,730499997.0
2007-08-03 16:46:00,2.436,2.4362,2.4359,2.436,397200000.0
2007-08-03 16:47:00,2.4359,2.4359,2.4349,2.435,614100002.0
2007-08-03 16:48:00,2.435,2.4354,2.4349,2.4352,450900000.0
2007-08-03 16:49:00,2.4352,2.43555,2.4347,2.4352,985100002.0
2007-08-03 16:50:00,2.4353,2.4362,2.4352,2.4359,938499994.0
2007-08-03 16:51:00,2.4358,2.4363,2.4355,2.4363,652899999.0
2007-08-03 16:52:00,2.4364,2.4365,2.436,2.4363,1115800000.0
2007-08-03 16:53:00,2.4363,2.4365,2.436,2.4363,689400000.0
2007-08-03 16:54:00,2.4363,2.4364,2.4356,2.436,831700001.0
2007-08-03 16:55:00,2.436,2.4363,2.4356,2.4357,441300000.0
2007-08-03 16:56:00,2.4357,2.4357,2.4351,2.4353,772600000.0
2007-08-03 16:57:00,2.4353,2.4364,2.435,2.4362,1403699998.0
2007-08-03 16:58:00,2.4361,2.4363,2.43545,2.4356,1135299999.0
2007-08-03 16:59:00,2.4356,2.4362,2.4355,2.4362,958100000.0
2007-08-03 17:00:00,2.4362,2.4363,2.43565,2.4361,711000000.0
2007-08-03 17:01:00,2.4361,2.437,2.4361,2.4369,598100006.0
2007-08-03 17:02:00,2.4369,2.43705,2.4363,2.437,805700001.0
2007-08-03 17:03:00,2.437,2.4372,2.4365,2.4367,920899999.0
2007-08-03 17:04:00,2.4367,2.43675,2.4364,2.4364,550900000.0
2007-08-03 17:05:00,2.4364,2.4366,2.4363,2.4365,592399998.0
2007-08-03 17:06:00,2.43645,2.4365,2.436,2.4361,636099999.0
2007-08-03 17:07:00,2.4363,2.4364,2.4358,2.4359,794399999.0
2007-08-03 17:08:00,2.4359,2.4362,2.4358,2.4359,226500000.0
2007-08-03 17:09:00,2.4359,2.4362,2.4354,2.4359,651600001.0
2007-08-03 17:10:00,2.4359,2.4361,2.4349,2.4351,779200000.0
2007-08-03 17:11:00,2.4351,2.4351,2.43405,2.4343,1221400000.0
2007-08-03 17:12:00,2.4343,2.435,2.4342,2.4348,946500004.0
2007-08-03 17:13:00,2.4348,2.4356,2.43475,2.4355,635199999.0
2007-08-03 17:14:00,2.4355,2.4356,2.4352,2.43525,390100000.0
2007-08-03 17:15:00,2.43525,2.4354,2.4351,2.4351,546199998.0
2007-08-03 17:16:00,2.4351,2.4353,2.4349,2.4352,494999995.0
2007-08-03 17:17:00,2.4352,2.4354,2.435,2.4353,796299991.0
2007-08-03 17:18:00,2.4354,2.43545,2.43495,2.4353,632300001.0
2007-08-03 17:19:00,2.4353,2.4353,2.43495,2.4351,444000000.0
2007-08-03 17:20:00,2.4351,2.4355,2.4351,2.43535,426800000.0
2007-08-03 17:21:00,2.43535,2.4354,2.4352,2.4353,209600000.0
2007-08-03 17:22:00,2.4353,2.43545,2.4351,2.43515,511100000.0
2007-08-03 17:23:00,2.43515,2.4355,2.43495,2.4352,773399998.0
2007-08-03 17:24:00,2.4351,2.4357,2.4351,2.43535,1366399996.0
2007-08-03 17:25:00,2.4354,2.4355,2.4349,2.4353,887999996.0
2007-08-03 17:26:00,2.4353,2.4353,2.435,2.4353,670599999.0
2007-08-03 17:27:00,2.4354,2.4359,2.4353,2.4355,1474600004.0
2007-08-03 17:28:00,2.4355,2.43565,2.4353,2.4355,755899999.0
2007-08-03 17:29:00,2.4355,2.4359,2.4354,2.43585,432900000.0
2007-08-03 17:30:00,2.4358,2.436,2.4355,2.4359,472600000.0
2007-08-03 17:31:00,2.43595,2.4361,2.4351,2.4355,534300000.0
2007-08-03 17:32:00,2.4356,2.4357,2.4352,2.4356,802099999.0
2007-08-03 17:33:00,2.4356,2.4358,2.4352,2.4353,568200000.0
2007-08-03 17:34:00,2.4353,2.4356,2.4348,2.43525,677400000.0
2007-08-03 17:35:00,2.4353,2.4356,2.43445,2.43485,754000001.0
2007-08-03 17:36:00,2.4349,2.4352,2.4348,2.43485,415800000.0
2007-08-03 17:37:00,2.4349,2.43515,2.4348,2.435,411400000.0
2007-08-03 17:38:00,2.435,2.4351,2.4348,2.4349,436800000.0
2007-08-03 17:39:00,2.435,2.43505,2.4347,2.435,856199997.0
2007-08-03 17:40:00,2.4352,2.4357,2.435,2.4355,766500000.0
2007-08-03 17:41:00,2.4355,2.4357,2.4352,2.4352,709700000.0
2007-08-03 17:42:00,2.4354,2.4358,2.43515,2.4356,1076200003.0
2007-08-03 17:43:00,2.4357,2.436,2.4355,2.4355,842200002.0
2007-08-03 17:44:00,2.4355,2.43585,2.4354,2.43575,942300007.0
2007-08-03 17:45:00,2.4357,2.43625,2.4357,2.4359,703600001.0
2007-08-03 17:46:00,2.4359,2.4361,2.4357,2.43595,482599999.0
2007-08-03 17:47:00,2.43595,2.4366,2.4359,2.4366,795100000.0
2007-08-03 17:48:00,2.4366,2.4375,2.4366,2.4372,765400000.0
2007-08-03 17:49:00,2.4373,2.43735,2.4368,2.43685,617500004.0
2007-08-03 17:50:00,2.4369,2.4373,2.4369,2.4372,355600000.0
2007-08-03 17:51:00,2.4372,2.4375,2.4368,2.43735,606400001.0
2007-08-03 17:52:00,2.4375,2.43765,2.43645,2.4366,602400000.0
2007-08-03 17:53:00,2.4366,2.4369,2.4364,2.4369,195200000.0
2007-08-03 17:54:00,2.4369,2.4374,2.43675,2.4369,806700000.0
2007-08-03 17:55:00,2.4369,2.4373,2.43685,2.437,388800000.0
2007-08-03 17:56:00,2.437,2.4373,2.4368,2.4371,571700000.0
2007-08-03 17:57:00,2.4371,2.4372,2.4369,2.437,491600000.0
2007-08-03 17:58:00,2.437,2.43745,2.4369,2.4371,643499998.0
2007-08-03 17:59:00,2.4371,2.4372,2.4368,2.4372,318600000.0
2007-08-03 18:00:00,2.4371,2.4372,2.4368,2.437,294300000.0
2007-08-03 18:01:00,2.437,2.4373,2.4368,2.4369,410600001.0
2007-08-03 18:02:00,2.4369,2.43695,2.4365,2.4366,291800000.0
2007-08-03 18:03:00,2.43665,2.43705,2.4365,2.43685,655600000.0
2007-08-03 18:04:00,2.43685,2.4376,2.4368,2.4374,205600000.0
2007-08-03 18:05:00,2.4374,2.43745,2.4365,2.4368,383000000.0
2007-08-03 18:06:00,2.4368,2.4371,2.436,2.4363,1017099997.0
2007-08-03 18:07:00,2.4363,2.4366,2.4361,2.4364,748500001.0
2007-08-03 18:08:00,2.4364,2.4368,2.4363,2.4368,368300000.0
2007-08-03 18:09:00,2.4368,2.4368,2.4364,2.43645,226900000.0
2007-08-03 18:10:00,2.43645,2.43675,2.43645,2.43665,303000000.0
2007-08-03 18:11:00,2.4367,2.437,2.4367,2.4369,236000000.0
2007-08-03 18:12:00,2.4369,2.437,2.4365,2.43685,560500000.0
2007-08-03 18:13:00,2.4368,2.4374,2.43675,2.4373,172800000.0
2007-08-03 18:14:00,2.4373,2.4378,2.4372,2.4375,372700000.0
2007-08-03 18:15:00,2.43755,2.4379,2.4375,2.4378,218500000.0
2007-08-03 18:16:00,2.4377,2.43775,2.4372,2.43745,304100001.0
2007-08-03 18:17:00,2.43745,2.43745,2.4369,2.43715,362600000.0
2007-08-03 18:18:00,2.4372,2.4377,2.437,2.4373,353700000.0
2007-08-03 18:19:00,2.43745,2.43745,2.4368,2.43705,391900000.0
2007-08-03 18:20:00,2.43695,2.4371,2.4369,2.437,238400000.0
2007-08-03 18:21:00,2.43705,2.43705,2.4366,2.4366,230500000.0
2007-08-03 18:22:00,2.4366,2.4366,2.4358,2.4359,420600001.0
2007-08-03 18:23:00,2.4359,2.436,2.43575,2.4358,294000000.0
2007-08-03 18:24:00,2.4358,2.436,2.4357,2.4359,247700000.0
2007-08-03 18:25:00,2.4359,2.436,2.4355,2.4358,205400000.0
2007-08-03 18:26:00,2.4358,2.4358,2.4353,2.4354,155400000.0
2007-08-03 18:27:00,2.43545,2.43575,2.43535,2.4354,158400000.0
2007-08-03 18:28:00,2.4353,2.43545,2.4351,2.4353,152800000.0
2007-08-03 18:29:00,2.4353,2.43605,2.4353,2.4358,194400000.0
2007-08-03 18:30:00,2.43575,2.4361,2.43575,2.4361,125600000.0
2007-08-03 18:31:00,2.4361,2.43635,2.436,2.4361,260500000.0
2007-08-03 18:32:00,2.436,2.4366,2.436,2.43655,309299998.0
2007-08-03 18:33:00,2.4366,2.4369,2.4364,2.4365,201500000.0
2007-08-03 18:34:00,2.4364,2.4366,2.4362,2.4362,250800000.0
2007-08-03 18:35:00,2.4362,2.4365,2.4362,2.43635,229800000.0
2007-08-03 18:36:00,2.4364,2.43645,2.4362,2.4364,167800000.0
2007-08-03 18:37:00,2.4364,2.43665,2.436,2.43645,423100001.0
2007-08-03 18:38:00,2.4364,2.43655,2.43625,2.4364,153500000.0
2007-08-03 18:39:00,2.4364,2.4364,2.43615,2.43625,278000000.0
2007-08-03 18:40:00,2.43625,2.43635,2.4361,2.4362,101400000.0
2007-08-03 18:41:00,2.4362,2.4363,2.4357,2.4358,341700000.0
2007-08-03 18:42:00,2.4358,2.4361,2.4356,2.436,592699999.0
2007-08-03 18:43:00,2.4361,2.4361,2.43575,2.4359,731100002.0
2007-08-03 18:44:00,2.4359,2.43605,2.4352,2.4352,254100000.0
2007-08-03 18:45:00,2.4352,2.4352,2.4348,2.435,283800000.0
2007-08-03 18:46:00,2.4352,2.4353,2.43505,2.43505,191900000.0
2007-08-03 18:47:00,2.4351,2.4356,2.435,2.4355,425600002.0
2007-08-03 18:48:00,2.4355,2.4355,2.4355,2.4355,99200000.0
2007-08-03 18:49:00,2.4355,2.4355,2.4349,2.4351,246900000.0
2007-08-03 18:50:00,2.435,2.4353,2.4349,2.4351,200699999.0
2007-08-03 18:51:00,2.4351,2.4351,2.4346,2.4346,153800000.0
2007-08-03 18:52:00,2.4346,2.43465,2.4346,2.4346,265600000.0
2007-08-03 18:53:00,2.4346,2.4349,2.43445,2.4346,238800000.0
2007-08-03 18:54:00,2.4346,2.4349,2.4346,2.4346,170400000.0
2007-08-03 18:55:00,2.4346,2.435,2.4346,2.435,140000000.0
2007-08-03 18:56:00,2.435,2.435,2.4345,2.4347,206200000.0
2007-08-03 18:57:00,2.4347,2.4348,2.4345,2.4347,263200000.0
2007-08-03 18:58:00,2.4348,2.4352,2.4347,2.4349,346200000.0
2007-08-03 18:59:00,2.4349,2.4349,2.4342,2.43445,331400000.0
2007-08-03 19:00:00,2.4344,2.4348,2.4343,2.43445,474799999.0
2007-08-03 19:01:00,2.4345,2.4345,2.4342,2.4344,99600000.0
2007-08-03 19:02:00,2.4345,2.4348,2.43435,2.43475,129600000.0
2007-08-03 19:03:00,2.4348,2.43495,2.4346,2.4346,212900000.0
2007-08-03 19:04:00,2.4347,2.4348,2.43425,2.43435,138400000.0
2007-08-03 19:05:00,2.43435,2.4344,2.434,2.4342,329600000.0
2007-08-03 19:06:00,2.4341,2.4344,2.4339,2.434,215000000.0
2007-08-03 19:07:00,2.43405,2.4342,2.4339,2.43415,123100000.0
2007-08-03 19:08:00,2.4341,2.43465,2.434,2.4345,225600000.0
2007-08-03 19:09:00,2.4345,2.4346,2.4342,2.4343,212800000.0
2007-08-03 19:10:00,2.4343,2.4345,2.4342,2.4345,79000000.0
2007-08-03 19:11:00,2.43445,2.4347,2.4343,2.43435,59600000.0
2007-08-03 19:12:00,2.4343,2.435,2.4343,2.4349,226500000.0
2007-08-03 19:13:00,2.4349,2.4349,2.4347,2.4349,77400000.0
2007-08-03 19:14:00,2.4349,2.4353,2.4349,2.4351,104100000.0
2007-08-03 19:15:00,2.4351,2.43515,2.435,2.4351,78100000.0
2007-08-03 19:16:00,2.4351,2.4353,2.4351,2.4353,103200000.0
2007-08-03 19:17:00,2.4353,2.436,2.4353,2.43595,366200001.0
2007-08-03 19:18:00,2.43595,2.43595,2.4355,2.4355,153200000.0
2007-08-03 19:19:00,2.4355,2.43575,2.4354,2.4357,99100000.0
2007-08-03 19:20:00,2.4357,2.4358,2.43555,2.4358,38400000.0
2007-08-03 19:21:00,2.4358,2.4359,2.43555,2.4356,211000000.0
2007-08-03 19:22:00,2.4357,2.43625,2.4355,2.43625,246600000.0
2007-08-03 19:23:00,2.43625,2.4365,2.43615,2.4365,238400000.0
2007-08-03 19:24:00,2.4365,2.4365,2.4361,2.4362,159600000.0
2007-08-03 19:25:00,2.43615,2.4364,2.4358,2.4358,460700000.0
2007-08-03 19:26:00,2.4358,2.43595,2.4357,2.4359,130900000.0
2007-08-03 19:27:00,2.4359,2.4359,2.4356,2.4359,171800000.0
2007-08-03 19:28:00,2.4359,2.4361,2.4358,2.4361,92800000.0
2007-08-03 19:29:00,2.4361,2.4365,2.4361,2.4362,107900000.0
2007-08-03 19:30:00,2.43615,2.4362,2.43615,2.43615,7200000.0
2007-08-03 19:31:00,2.43615,2.4362,2.4361,2.4361,15200000.0
2007-08-03 19:32:00,2.4361,2.4361,2.4359,2.4359,179900000.0
2007-08-03 19:33:00,2.4359,2.4359,2.4358,2.4359,99600000.0
2007-08-03 19:34:00,2.4359,2.4359,2.4359,2.4359,114400000.0
2007-08-03 19:35:00,2.4359,2.4359,2.4356,2.4358,134500000.0
2007-08-03 19:36:00,2.43575,2.4358,2.4354,2.43565,279600000.0
2007-08-03 19:37:00,2.4356,2.4356,2.43535,2.4355,76000000.0
2007-08-03 19:38:00,2.4355,2.4356,2.4355,2.4355,88800000.0
2007-08-03 19:39:00,2.4356,2.4357,2.4355,2.4356,325800000.0
2007-08-03 19:40:00,2.4356,2.43565,2.43545,2.4355,272800000.0
2007-08-03 19:41:00,2.4355,2.4356,2.4355,2.4356,34400000.0
2007-08-03 19:42:00,2.4356,2.4356,2.4356,2.4356,26100000.0
2007-08-03 19:43:00,2.4356,2.4356,2.4356,2.4356,19100000.0
2007-08-03 19:44:00,2.4356,2.43615,2.4356,2.436,256500000.0
2007-08-03 19:45:00,2.43595,2.4361,2.4357,2.4359,273200000.0
2007-08-03 19:46:00,2.436,2.43605,2.43595,2.43595,48000000.0
2007-08-03 19:47:00,2.43595,2.4363,2.4359,2.4361,160800000.0
2007-08-03 19:48:00,2.4361,2.4364,2.436,2.43635,69100000.0
2007-08-03 19:49:00,2.4363,2.4364,2.4361,2.4364,105400000.0
2007-08-03 19:50:00,2.4364,2.4366,2.4364,2.4366,28000000.0
2007-08-03 19:51:00,2.4366,2.4367,2.4365,2.4366,95800000.0
2007-08-03 19:52:00,2.4366,2.4369,2.4366,2.4369,61900000.0
2007-08-03 19:53:00,2.4369,2.4369,2.4365,2.4366,75000000.0
2007-08-03 19:54:00,2.4366,2.4366,2.4364,2.4366,36800000.0
2007-08-03 19:55:00,2.4366,2.4367,2.4364,2.4365,86400000.0
2007-08-03 19:56:00,2.4364,2.4367,2.4364,2.4367,253800000.0
2007-08-03 19:57:00,2.4367,2.4371,2.4366,2.4369,412500001.0
2007-08-03 19:58:00,2.43695,2.4375,2.4367,2.4375,271800000.0
2007-08-03 19:59:00,2.43745,2.43755,2.4373,2.4373,212800000.0
2007-08-03 20:00:00,2.4373,2.4373,2.4372,2.4373,129900000.0
2007-08-03 20:01:00,2.4373,2.4373,2.4371,2.4371,97600000.0
2007-08-03 20:02:00,2.4371,2.4371,2.4369,2.4369,56000000.0
2007-08-03 20:03:00,2.4369,2.43745,2.4367,2.43745,276100000.0
2007-08-03 20:04:00,2.4375,2.4379,2.4375,2.4376,381800000.0
2007-08-03 20:05:00,2.4376,2.43765,2.4374,2.4375,56800000.0
2007-08-03 20:06:00,2.4375,2.4376,2.4369,2.4371,251400000.0
2007-08-03 20:07:00,2.4371,2.4374,2.4369,2.4371,104400000.0
2007-08-03 20:08:00,2.4371,2.4374,2.4368,2.4369,210700000.0
2007-08-03 20:09:00,2.4369,2.4371,2.4367,2.4371,190400000.0
2007-08-03 20:10:00,2.437,2.4371,2.4365,2.4365,199200000.0
2007-08-03 20:11:00,2.4365,2.4365,2.43605,2.4361,401400000.0
2007-08-03 20:12:00,2.4361,2.43645,2.436,2.4361,370299999.0
2007-08-03 20:13:00,2.436,2.43625,2.436,2.4361,97600000.0
2007-08-03 20:14:00,2.4361,2.4363,2.436,2.4363,150500001.0
2007-08-03 20:15:00,2.43625,2.4365,2.43625,2.43645,148400000.0
2007-08-03 20:16:00,2.43645,2.43725,2.43645,2.4368,569200000.0
2007-08-03 20:17:00,2.43675,2.43675,2.4364,2.4367,103800000.0
2007-08-03 20:18:00,2.4367,2.437,2.4365,2.4369,172000000.0
2007-08-03 20:19:00,2.4369,2.4371,2.4362,2.4371,380100000.0
2007-08-03 20:20:00,2.437,2.4373,2.43685,2.4372,162600000.0
2007-08-03 20:21:00,2.4371,2.4374,2.4371,2.4371,206700000.0
2007-08-03 20:22:00,2.4371,2.4373,2.4369,2.4371,366100000.0
2007-08-03 20:23:00,2.43705,2.4373,2.4369,2.4371,286400000.0
2007-08-03 20:24:00,2.4371,2.4376,2.43705,2.4375,272699998.0
2007-08-03 20:25:00,2.4376,2.4376,2.43645,2.43655,486400002.0
2007-08-03 20:26:00,2.4364,2.4367,2.436,2.43645,377899999.0
2007-08-03 20:27:00,2.4365,2.4366,2.43645,2.4365,111200000.0
2007-08-03 20:28:00,2.4365,2.4365,2.4363,2.4363,56800000.0
2007-08-03 20:29:00,2.4363,2.4363,2.4361,2.4362,174700000.0
2007-08-03 20:30:00,2.4362,2.4363,2.4357,2.4359,203100000.0
2007-08-03 20:31:00,2.4359,2.436,2.4356,2.4356,172000000.0
2007-08-03 20:32:00,2.4356,2.43595,2.435,2.4351,297200000.0
2007-08-03 20:33:00,2.4352,2.4354,2.4346,2.43495,391200000.0
2007-08-03 20:34:00,2.43495,2.4357,2.43485,2.4353,407600000.0
2007-08-03 20:35:00,2.4353,2.43535,2.4349,2.4349,183600000.0
2007-08-03 20:36:00,2.4349,2.4353,2.4348,2.4353,192800000.0
2007-08-03 20:37:00,2.4351,2.4353,2.4345,2.4345,404200000.0
2007-08-03 20:38:00,2.4343,2.4347,2.434,2.434,262800000.0
2007-08-03 20:39:00,2.434,2.43435,2.4339,2.4342,90000000.0
2007-08-03 20:40:00,2.4342,2.43445,2.434,2.4343,168800000.0
2007-08-03 20:41:00,2.4343,2.43445,2.434,2.4343,234200002.0
2007-08-03 20:42:00,2.4344,2.4345,2.434,2.4341,278800000.0
2007-08-03 20:43:00,2.4341,2.4343,2.434,2.4343,261600000.0
2007-08-03 20:44:00,2.4343,2.43435,2.434,2.4343,284000000.0
2007-08-03 20:45:00,2.43425,2.4353,2.4342,2.4352,339200000.0
2007-08-03 20:46:00,2.4352,2.436,2.4352,2.4358,425900000.0
2007-08-03 20:47:00,2.4358,2.4361,2.4355,2.4359,391599998.0
2007-08-03 20:48:00,2.4359,2.4366,2.4357,2.4364,575900000.0
2007-08-03 20:49:00,2.4364,2.4368,2.4358,2.4358,421100000.0
2007-08-03 20:50:00,2.4358,2.4363,2.4354,2.4362,387800000.0
2007-08-03 20:51:00,2.4362,2.4362,2.4353,2.4356,449200000.0
2007-08-03 20:52:00,2.4356,2.4359,2.4352,2.4353,289100000.0
2007-08-03 20:53:00,2.4353,2.43545,2.43495,2.4353,396500000.0
2007-08-03 20:54:00,2.4353,2.43575,2.4352,2.43545,366499999.0
2007-08-03 20:55:00,2.4354,2.4354,2.4346,2.43475,269200000.0
2007-08-03 20:56:00,2.4347,2.43505,2.43385,2.4339,190800000.0
2007-08-03 20:57:00,2.4339,2.4339,2.43345,2.4336,361800000.0
2007-08-03 20:58:00,2.43355,2.4336,2.4331,2.4332,152800000.0
2007-08-03 20:59:00,2.43315,2.4333,2.4329,2.4331,399800000.0
2007-08-03 21:00:00,2.4331,2.4333,2.43295,2.4333,357400001.0
2007-08-03 21:01:00,2.4333,2.4335,2.432,2.4323,512300001.0
2007-08-03 21:02:00,2.4324,2.4324,2.4318,2.4318,430599997.0
2007-08-03 21:03:00,2.4318,2.4319,2.4301,2.4306,515300000.0
2007-08-03 21:04:00,2.4305,2.4309,2.4272,2.42795,1024900000.0
2007-08-03 21:05:00,2.4282,2.4295,2.42785,2.4293,803600001.0
2007-08-03 21:06:00,2.4293,2.4298,2.4292,2.42935,706900002.0
2007-08-03 21:07:00,2.4293,2.4299,2.4288,2.429,508700000.0
2007-08-03 21:08:00,2.429,2.42975,2.4288,2.4291,422100000.0
2007-08-03 21:09:00,2.42915,2.4296,2.4289,2.4292,416300001.0
2007-08-03 21:10:00,2.4291,2.4293,2.4285,2.4292,420900000.0
2007-08-03 21:11:00,2.4291,2.4307,2.4291,2.4307,370500000.0
2007-08-03 21:12:00,2.4306,2.432,2.4301,2.4316,542900000.0
2007-08-03 21:13:00,2.4316,2.4327,2.4316,2.4321,485500000.0
2007-08-03 21:14:00,2.4323,2.4323,2.4307,2.4307,368300000.0
2007-08-03 21:15:00,2.4307,2.4312,2.4305,2.4309,281600000.0
2007-08-03 21:16:00,2.431,2.4317,2.4309,2.4315,345800000.0
2007-08-03 21:17:00,2.43155,2.4329,2.4315,2.4326,361800000.0
2007-08-03 21:18:00,2.4326,2.4326,2.43175,2.4319,244800000.0
2007-08-03 21:19:00,2.4319,2.4322,2.4315,2.4317,389700000.0
2007-08-03 21:20:00,2.4316,2.4325,2.4316,2.4323,414700000.0
2007-08-03 21:21:00,2.4323,2.4326,2.4318,2.432,304000000.0
2007-08-03 21:22:00,2.432,2.432,2.4311,2.4313,451799999.0
2007-08-03 21:23:00,2.4309,2.4309,2.4299,2.4305,256900000.0
2007-08-03 21:24:00,2.4305,2.4305,2.42895,2.42905,199600000.0
2007-08-03 21:25:00,2.4291,2.4295,2.4272,2.4281,890200001.0
2007-08-03 21:26:00,2.428,2.4285,2.4278,2.4283,370400000.0
2007-08-03 21:27:00,2.4283,2.42835,2.428,2.4281,393100000.0
2007-08-03 21:28:00,2.4282,2.4293,2.4279,2.4293,347400000.0
2007-08-03 21:29:00,2.4293,2.43035,2.4293,2.43,284300000.0
2007-08-03 21:30:00,2.43,2.43,2.4288,2.4288,246300000.0
2007-08-03 21:31:00,2.4287,2.4287,2.4271,2.4277,670200000.0
2007-08-03 21:32:00,2.42765,2.4282,2.4276,2.4281,210000000.0
2007-08-03 21:33:00,2.4281,2.43,2.4281,2.42965,472600000.0
2007-08-03 21:34:00,2.4296,2.43,2.4294,2.4294,271900001.0
2007-08-03 21:35:00,2.4295,2.4295,2.4289,2.4291,228100000.0
2007-08-03 21:36:00,2.4291,2.4296,2.4291,2.4295,141600000.0
2007-08-03 21:37:00,2.4295,2.4296,2.42945,2.4296,38700000.0
2007-08-03 21:38:00,2.42935,2.4297,2.4292,2.4293,116300000.0
2007-08-03 21:39:00,2.4294,2.4294,2.4274,2.4274,356000000.0
2007-08-03 21:40:00,2.4274,2.4274,2.427,2.42725,313900000.0
2007-08-03 21:41:00,2.4273,2.4282,2.4272,2.4278,177000000.0
2007-08-03 21:42:00,2.4278,2.4281,2.4269,2.4281,356900000.0
2007-08-03 21:43:00,2.42805,2.4286,2.4279,2.4285,283500001.0
2007-08-03 21:44:00,2.4285,2.42925,2.4282,2.42925,479499999.0
2007-08-03 21:45:00,2.42925,2.42955,2.4286,2.4292,399300000.0
2007-08-03 21:46:00,2.4292,2.4292,2.428,2.4285,604300001.0
2007-08-03 21:47:00,2.4284,2.4295,2.428,2.4295,413999999.0
2007-08-03 21:48:00,2.4293,2.4296,2.4284,2.4285,536200000.0
2007-08-03 21:49:00,2.4285,2.429,2.42805,2.4289,486600003.0
2007-08-03 21:50:00,2.4289,2.4294,2.4283,2.4283,765900000.0
2007-08-03 21:51:00,2.4283,2.42865,2.4271,2.4275,533800001.0
2007-08-03 21:52:00,2.4275,2.42775,2.4272,2.4275,353600000.0
2007-08-03 21:53:00,2.42765,2.4279,2.4261,2.4261,722700000.0
2007-08-03 21:54:00,2.4261,2.427,2.4257,2.4266,507800002.0
2007-08-03 21:55:00,2.4267,2.4275,2.4264,2.4266,650000003.0
2007-08-03 21:56:00,2.4269,2.4271,2.4261,2.427,429200000.0
2007-08-03 21:57:00,2.42695,2.42725,2.4262,2.4264,236000000.0
2007-08-03 21:58:00,2.4263,2.4268,2.4261,2.4265,405200000.0
2007-08-03 21:59:00,2.4265,2.4267,2.4263,2.4266,226700000.0
2007-08-03 22:00:00,2.4266,2.4266,2.4261,2.4261,219200000.0
2007-08-03 22:01:00,2.42615,2.4262,2.4256,2.42585,229000000.0
2007-08-03 22:02:00,2.4258,2.4259,2.4249,2.4252,267600000.0
2007-08-03 22:03:00,2.4252,2.4265,2.4248,2.4263,258400000.0
2007-08-03 22:04:00,2.4262,2.4264,2.4256,2.4261,215200000.0
2007-08-03 22:05:00,2.4261,2.4261,2.4256,2.4257,118600000.0
2007-08-03 22:06:00,2.4257,2.4276,2.4257,2.4276,259200000.0
2007-08-03 22:07:00,2.4276,2.4276,2.4268,2.4269,517600000.0
2007-08-03 22:08:00,2.4268,2.4277,2.4266,2.4277,271600000.0
2007-08-03 22:09:00,2.42765,2.428,2.4268,2.4279,435400000.0
2007-08-03 22:10:00,2.4279,2.4283,2.4275,2.4277,329900000.0
2007-08-03 22:11:00,2.4277,2.4277,2.42635,2.4271,228000000.0
2007-08-03 22:12:00,2.4271,2.42715,2.42685,2.4271,218800000.0
2007-08-03 22:13:00,2.42715,2.4273,2.4267,2.4269,159800000.0
2007-08-03 22:14:00,2.4269,2.42735,2.4269,2.42735,165500000.0
2007-08-03 22:15:00,2.42735,2.42735,2.4269,2.42735,200700000.0
2007-08-03 22:16:00,2.4273,2.4279,2.4273,2.4279,128800000.0
2007-08-03 22:17:00,2.4279,2.4279,2.4272,2.4273,169500000.0
2007-08-03 22:18:00,2.4273,2.4278,2.4272,2.4278,146900000.0
2007-08-03 22:19:00,2.4277,2.42795,2.4273,2.42755,188400000.0
2007-08-03 22:20:00,2.4275,2.42825,2.4275,2.428,163900000.0
2007-08-03 22:21:00,2.428,2.4285,2.4277,2.4284,132700000.0
2007-08-03 22:22:00,2.4284,2.4284,2.4281,2.4281,79200000.0
2007-08-03 22:23:00,2.4281,2.4284,2.4279,2.4279,112000000.0
2007-08-03 22:24:00,2.4279,2.4279,2.4273,2.4274,233600000.0
2007-08-03 22:25:00,2.4274,2.428,2.4271,2.4279,113900000.0
2007-08-03 22:26:00,2.4282,2.4282,2.428,2.428,80000000.0
2007-08-03 22:27:00,2.428,2.42865,2.4279,2.42865,162200000.0
2007-08-03 22:28:00,2.4287,2.4288,2.4284,2.4286,72000000.0
2007-08-03 22:29:00,2.4286,2.4286,2.4279,2.4284,188100000.0
2007-08-03 22:30:00,2.4284,2.4289,2.4284,2.4288,36600000.0
2007-08-03 22:31:00,2.4288,2.4289,2.4284,2.4288,88600000.0
2007-08-03 22:32:00,2.42905,2.4295,2.4287,2.4291,176300000.0
2007-08-03 22:33:00,2.4291,2.4292,2.429,2.4291,77900000.0
2007-08-03 22:34:00,2.4292,2.42945,2.4289,2.4292,156000000.0
2007-08-03 22:35:00,2.4292,2.4292,2.4279,2.42855,238300000.0
2007-08-03 22:36:00,2.4285,2.4286,2.4278,2.4279,140600000.0
2007-08-03 22:37:00,2.4279,2.4288,2.42775,2.42845,239000000.0
2007-08-03 22:38:00,2.42845,2.4289,2.4281,2.42885,178400000.0
2007-08-03 22:39:00,2.4289,2.429,2.4289,2.4289,34400000.0
2007-08-03 22:40:00,2.4289,2.4291,2.42875,2.4291,42100000.0
2007-08-03 22:41:00,2.4291,2.4294,2.429,2.4293,184800000.0
2007-08-03 22:42:00,2.4292,2.4294,2.4288,2.4292,139800000.0
2007-08-03 22:43:00,2.4293,2.4296,2.4292,2.4296,165400000.0
2007-08-03 22:44:00,2.4298,2.4298,2.4297,2.4297,24000000.0
2007-08-03 22:45:00,2.4298,2.42995,2.4296,2.4298,220900000.0
2007-08-03 22:46:00,2.4298,2.4301,2.4298,2.4299,76800000.0
2007-08-03 22:47:00,2.4299,2.4301,2.4297,2.4297,76000000.0
2007-08-03 22:48:00,2.4297,2.4297,2.4294,2.42965,172300000.0
2007-08-03 22:49:00,2.42975,2.43,2.4297,2.43,65000000.0
2007-08-03 22:50:00,2.42995,2.4301,2.4293,2.4295,217300000.0
2007-08-03 22:51:00,2.4294,2.42995,2.4293,2.4297,136500000.0
2007-08-03 22:52:00,2.4297,2.42985,2.4291,2.4296,86400000.0
2007-08-03 22:53:00,2.42965,2.4298,2.429,2.4297,144100000.0
2007-08-03 22:54:00,2.4297,2.4299,2.4288,2.4291,142200000.0
2007-08-03 22:55:00,2.429,2.42945,2.429,2.42945,107600000.0
2007-08-03 22:56:00,2.4294,2.42955,2.4294,2.42955,21600000.0
2007-08-03 22:57:00,2.42955,2.42985,2.429,2.4291,132600000.0
2007-08-03 22:58:00,2.42915,2.42935,2.4289,2.42925,72500000.0
2007-08-03 22:59:00,2.42925,2.4294,2.4285,2.4294,77200000.0
2007-08-05 23:00:00,2.41838,2.41855,2.41803,2.41834,138000000.0
2007-08-05 23:01:00,2.4185,2.41873,2.41765,2.41848,107600000.0
2007-08-05 23:02:00,2.41895,2.41895,2.41751,2.4179,168500000.0
2007-08-05 23:03:00,2.41778,2.41814,2.41748,2.41757,151700000.0
2007-08-05 23:04:00,2.41783,2.41818,2.41748,2.41799,168900000.0
2007-08-05 23:05:00,2.41802,2.41833,2.41759,2.41773,156800000.0
2007-08-05 23:06:00,2.41798,2.41807,2.41752,2.41797,260600000.0
2007-08-05 23:07:00,2.41776,2.41842,2.41765,2.41825,141400000.0
2007-08-05 23:08:00,2.41847,2.41964,2.41786,2.41915,245100000.0
2007-08-05 23:09:00,2.41876,2.41959,2.41876,2.41944,67800000.0
2007-08-05 23:10:00,2.41927,2.4196,2.41876,2.41936,234600000.0
2007-08-05 23:11:00,2.4195,2.42013,2.41933,2.42002,375500000.0
2007-08-05 23:12:00,2.42004,2.42058,2.41983,2.42008,330100000.0
2007-08-05 23:13:00,2.42023,2.42039,2.41986,2.42005,126800000.0
2007-08-05 23:14:00,2.41989,2.4209,2.41989,2.42023,114300000.0
2007-08-05 23:15:00,2.42032,2.42059,2.41988,2.41996,60400000.0
2007-08-05 23:16:00,2.42069,2.42112,2.41996,2.42062,112900000.0
2007-08-05 23:17:00,2.4204,2.42088,2.42017,2.4203,124300000.0
2007-08-05 23:18:00,2.42041,2.42143,2.42032,2.42089,50100000.0
2007-08-05 23:19:00,2.42089,2.42148,2.42077,2.42097,125200000.0
2007-08-05 23:20:00,2.4211,2.42114,2.4201,2.42036,369499999.0
2007-08-05 23:21:00,2.4202,2.42096,2.41963,2.42027,144900000.0
2007-08-05 23:22:00,2.42007,2.42065,2.42007,2.42029,326200000.0
2007-08-05 23:23:00,2.42028,2.42153,2.42028,2.42115,216800000.0
2007-08-05 23:24:00,2.4214,2.42162,2.42054,2.42081,124700000.0
2007-08-05 23:25:00,2.42097,2.42133,2.42085,2.42102,53800000.0
2007-08-05 23:26:00,2.42123,2.42145,2.42093,2.42093,93400000.0
2007-08-05 23:27:00,2.4208,2.4209,2.4202,2.4208,115300000.0
2007-08-05 23:28:00,2.4211,2.4211,2.4204,2.4204,72900000.0
2007-08-05 23:29:00,2.42,2.4206,2.42,2.4204,80200000.0
2007-08-05 23:30:00,2.4202,2.4208,2.4199,2.42,437500000.0
2007-08-05 23:31:00,2.4202,2.4202,2.4193,2.42,288100000.0
2007-08-05 23:32:00,2.42,2.42,2.4195,2.4197,242400000.0
2007-08-05 23:33:00,2.4195,2.4197,2.4195,2.4197,106100000.0
2007-08-05 23:34:00,2.4195,2.4197,2.4192,2.4195,85900000.0
2007-08-05 23:35:00,2.4195,2.4198,2.4194,2.4196,116300000.0
2007-08-05 23:36:00,2.4196,2.42,2.4191,2.4199,150700000.0
2007-08-05 23:37:00,2.4198,2.4198,2.4189,2.4195,173200000.0
2007-08-05 23:38:00,2.4195,2.4198,2.4193,2.4198,212300000.0
2007-08-05 23:39:00,2.4195,2.42,2.4193,2.42,266900000.0
2007-08-05 23:40:00,2.4199,2.42,2.419,2.419,468000000.0
2007-08-05 23:41:00,2.4188,2.4201,2.4188,2.4191,180200000.0
2007-08-05 23:42:00,2.419,2.4197,2.419,2.4193,146200000.0
2007-08-05 23:43:00,2.4193,2.4198,2.4188,2.4192,238300000.0
2007-08-05 23:44:00,2.4192,2.4194,2.419,2.4191,138400000.0
2007-08-05 23:45:00,2.4192,2.4192,2.4182,2.4182,92900000.0
2007-08-05 23:46:00,2.4187,2.419,2.4165,2.4189,282100000.0
2007-08-05 23:47:00,2.4185,2.4189,2.41755,2.4178,333600000.0
2007-08-05 23:48:00,2.4181,2.4182,2.4167,2.4172,302600000.0
2007-08-05 23:49:00,2.4171,2.4175,2.4164,2.4169,242400001.0
2007-08-05 23:50:00,2.4167,2.4169,2.4163,2.4169,181200000.0
2007-08-05 23:51:00,2.4169,2.4171,2.4165,2.4168,97800000.0
2007-08-05 23:52:00,2.4171,2.4171,2.41615,2.4166,217400000.0
2007-08-05 23:53:00,2.4163,2.4163,2.414,2.4144,522500000.0
2007-08-05 23:54:00,2.4145,2.4157,2.4137,2.4152,453600000.0
2007-08-05 23:55:00,2.4153,2.4153,2.4146,2.4146,318100000.0
2007-08-05 23:56:00,2.4147,2.4152,2.4144,2.4147,113900000.0
2007-08-05 23:57:00,2.4147,2.4148,2.4133,2.4144,331200000.0
2007-08-05 23:58:00,2.4141,2.4143,2.413,2.4136,358400000.0
2007-08-05 23:59:00,2.4136,2.414,2.4133,2.414,318200000.0
2007-08-06 00:00:00,2.4138,2.4143,2.4131,2.4134,381400000.0
2007-08-06 00:01:00,2.4132,2.4138,2.4127,2.4137,258600000.0
2007-08-06 00:02:00,2.4137,2.4148,2.4136,2.4147,166700000.0
2007-08-06 00:03:00,2.4146,2.415,2.4144,2.415,200500000.0
2007-08-06 00:04:00,2.415,2.4154,2.4142,2.4144,375400000.0
2007-08-06 00:05:00,2.4143,2.4149,2.4141,2.4145,569500000.0
2007-08-06 00:06:00,2.4144,2.4147,2.4139,2.4142,164200000.0
2007-08-06 00:07:00,2.4142,2.4144,2.4133,2.4136,350000000.0
2007-08-06 00:08:00,2.4133,2.414,2.4132,2.4135,166200000.0
2007-08-06 00:09:00,2.4136,2.414,2.4136,2.414,161000000.0
2007-08-06 00:10:00,2.4143,2.4143,2.4134,2.4138,137100000.0
2007-08-06 00:11:00,2.4137,2.4139,2.4134,2.4139,82800000.0
2007-08-06 00:12:00,2.4139,2.4142,2.4135,2.4138,296700000.0
2007-08-06 00:13:00,2.4137,2.4138,2.4137,2.4138,65500000.0
2007-08-06 00:14:00,2.4139,2.4142,2.4135,2.4142,178800000.0
2007-08-06 00:15:00,2.4142,2.4149,2.414,2.4141,471300000.0
2007-08-06 00:16:00,2.4141,2.4145,2.4139,2.4144,281400000.0
2007-08-06 00:17:00,2.4143,2.4147,2.4142,2.4143,184700000.0
2007-08-06 00:18:00,2.4145,2.4145,2.4139,2.414,161800000.0
2007-08-06 00:19:00,2.414,2.4142,2.4136,2.4142,164200000.0
2007-08-06 00:20:00,2.4142,2.415,2.414,2.4146,227700000.0
2007-08-06 00:21:00,2.4145,2.4149,2.4144,2.4145,195900000.0
2007-08-06 00:22:00,2.4145,2.415,2.4141,2.4141,165500000.0
2007-08-06 00:23:00,2.4144,2.4145,2.4134,2.4141,269500000.0
2007-08-06 00:24:00,2.4136,2.4141,2.4131,2.4135,286200000.0
2007-08-06 00:25:00,2.4138,2.4145,2.4136,2.4136,214900000.0
2007-08-06 00:26:00,2.4134,2.4138,2.413,2.4132,156400000.0
2007-08-06 00:27:00,2.4132,2.4138,2.4131,2.4138,200200000.0
2007-08-06 00:28:00,2.4138,2.4144,2.4137,2.4139,352300000.0
2007-08-06 00:29:00,2.4141,2.4145,2.4139,2.4145,183900000.0
2007-08-06 00:30:00,2.4143,2.4147,2.4143,2.4144,188400000.0
2007-08-06 00:31:00,2.4147,2.4147,2.4145,2.4147,96000000.0
2007-08-06 00:32:00,2.4147,2.4153,2.4147,2.4152,71800000.0
2007-08-06 00:33:00,2.4153,2.4157,2.4149,2.4151,190300000.0
2007-08-06 00:34:00,2.4151,2.4155,2.4151,2.4155,111900000.0
2007-08-06 00:35:00,2.4156,2.4161,2.4155,2.416,197300000.0
2007-08-06 00:36:00,2.416,2.4162,2.4158,2.416,270400000.0
2007-08-06 00:37:00,2.4161,2.4166,2.416,2.4163,104100000.0
2007-08-06 00:38:00,2.4163,2.4169,2.4163,2.4169,184700000.0
2007-08-06 00:39:00,2.4169,2.4169,2.4164,2.4164,107899999.0
2007-08-06 00:40:00,2.4163,2.4168,2.4163,2.4168,188100000.0
2007-08-06 00:41:00,2.4168,2.4173,2.4166,2.4166,229500000.0
2007-08-06 00:42:00,2.4168,2.417,2.4168,2.417,79800000.0
2007-08-06 00:43:00,2.417,2.417,2.4164,2.4165,74100000.0
2007-08-06 00:44:00,2.4164,2.4172,2.4163,2.4172,130100000.0
2007-08-06 00:45:00,2.417,2.417,2.4156,2.416,153400000.0
2007-08-06 00:46:00,2.4163,2.4164,2.416,2.4162,207100000.0
2007-08-06 00:47:00,2.4162,2.4164,2.4151,2.4151,156100000.0
2007-08-06 00:48:00,2.4152,2.4158,2.4152,2.4155,126400000.0
2007-08-06 00:49:00,2.4155,2.4157,2.4154,2.4155,102400000.0
2007-08-06 00:50:00,2.4155,2.4157,2.4151,2.4153,331900000.0
2007-08-06 00:51:00,2.4154,2.4154,2.4152,2.4152,268000000.0
2007-08-06 00:52:00,2.4152,2.4154,2.415,2.4152,132000000.0
2007-08-06 00:53:00,2.4152,2.4152,2.4147,2.415,264500000.0
2007-08-06 00:54:00,2.4151,2.4152,2.415,2.415,121500000.0
2007-08-06 00:55:00,2.415,2.4151,2.4148,2.4149,166000000.0
2007-08-06 00:56:00,2.415,2.4157,2.4147,2.4154,261600000.0
2007-08-06 00:57:00,2.4154,2.4156,2.4151,2.4156,153500000.0
2007-08-06 00:58:00,2.4156,2.4158,2.4154,2.4154,212000000.0
2007-08-06 00:59:00,2.4156,2.4158,2.4156,2.4158,72000000.0
2007-08-06 01:00:00,2.4161,2.4164,2.4158,2.4162,147000000.0
2007-08-06 01:01:00,2.4163,2.4164,2.4159,2.4164,214300000.0
2007-08-06 01:02:00,2.4164,2.4168,2.4163,2.4167,230400000.0
2007-08-06 01:03:00,2.4168,2.4171,2.4168,2.417,92500000.0
2007-08-06 01:04:00,2.417,2.4178,2.417,2.4174,113200000.0
2007-08-06 01:05:00,2.4174,2.4176,2.4172,2.4172,134800000.0
2007-08-06 01:06:00,2.4172,2.4172,2.4165,2.4166,125200000.0
2007-08-06 01:07:00,2.4168,2.4168,2.4165,2.4167,275300000.0
2007-08-06 01:08:00,2.4167,2.4168,2.4167,2.4168,68000000.0
2007-08-06 01:09:00,2.4168,2.4172,2.4167,2.417,275800000.0
2007-08-06 01:10:00,2.4172,2.4172,2.4167,2.4171,171500000.0
2007-08-06 01:11:00,2.417,2.417,2.417,2.417,8000000.0
2007-08-06 01:12:00,2.4172,2.4175,2.4169,2.4175,202000000.0
2007-08-06 01:13:00,2.4174,2.4188,2.4171,2.4188,538600000.0
2007-08-06 01:14:00,2.4188,2.4188,2.4181,2.4185,197000000.0
2007-08-06 01:15:00,2.4184,2.4188,2.418,2.418,173300000.0
2007-08-06 01:16:00,2.4181,2.4188,2.4181,2.4184,578999999.0
2007-08-06 01:17:00,2.4184,2.4191,2.4182,2.4189,138000000.0
2007-08-06 01:18:00,2.4189,2.4197,2.4184,2.419,289100000.0
2007-08-06 01:19:00,2.4191,2.4193,2.418,2.418,171000000.0
2007-08-06 01:20:00,2.4181,2.4185,2.4179,2.4183,149200000.0
2007-08-06 01:21:00,2.4183,2.4183,2.4179,2.4182,162200000.0
2007-08-06 01:22:00,2.4183,2.4183,2.4179,2.418,91600000.0
2007-08-06 01:23:00,2.4181,2.4181,2.4179,2.418,111200000.0
2007-08-06 01:24:00,2.418,2.4187,2.4177,2.4184,343200000.0
2007-08-06 01:25:00,2.4183,2.4193,2.4183,2.4187,356900000.0
2007-08-06 01:26:00,2.4184,2.4187,2.4182,2.4183,74100000.0
2007-08-06 01:27:00,2.4184,2.41905,2.4184,2.41875,39100000.0
2007-08-06 01:28:00,2.4188,2.41895,2.4185,2.4185,77300000.0
2007-08-06 01:29:00,2.4187,2.41895,2.4184,2.4188,115100000.0
2007-08-06 01:30:00,2.41875,2.41935,2.4185,2.41935,183800000.0
2007-08-06 01:31:00,2.419,2.41945,2.4187,2.4187,97000000.0
2007-08-06 01:32:00,2.41905,2.41905,2.4188,2.419,74400000.0
2007-08-06 01:33:00,2.419,2.41925,2.419,2.4192,31200000.0
2007-08-06 01:34:00,2.4192,2.41925,2.4192,2.4192,73600000.0
2007-08-06 01:35:00,2.41925,2.41945,2.419,2.419,47200000.0
2007-08-06 01:36:00,2.41925,2.4195,2.4192,2.4195,78400000.0
2007-08-06 01:37:00,2.4194,2.4194,2.4192,2.4192,26500000.0
2007-08-06 01:38:00,2.4192,2.4193,2.4187,2.41915,163900000.0
2007-08-06 01:39:00,2.4191,2.4193,2.4189,2.4189,60700000.0
2007-08-06 01:40:00,2.4189,2.419,2.4188,2.41885,72000000.0
2007-08-06 01:41:00,2.41885,2.4189,2.4183,2.4189,122300000.0
2007-08-06 01:42:00,2.41865,2.4187,2.4184,2.41845,66400000.0
2007-08-06 01:43:00,2.4185,2.41865,2.4185,2.4186,44000000.0
2007-08-06 01:44:00,2.4185,2.41865,2.4184,2.4184,71200000.0
2007-08-06 01:45:00,2.4184,2.4186,2.4184,2.4184,69600000.0
2007-08-06 01:46:00,2.4184,2.4184,2.41825,2.41825,18400000.0
2007-08-06 01:47:00,2.41825,2.4183,2.4181,2.41815,116400000.0
2007-08-06 01:48:00,2.4182,2.4184,2.4181,2.4184,96200000.0
2007-08-06 01:49:00,2.41835,2.41845,2.41835,2.4184,32000000.0
2007-08-06 01:50:00,2.4184,2.4184,2.418,2.41815,52800000.0
2007-08-06 01:51:00,2.4181,2.41815,2.4181,2.41815,20800000.0
2007-08-06 01:52:00,2.41815,2.41825,2.4179,2.4181,150300000.0
2007-08-06 01:53:00,2.4183,2.4189,2.418,2.418,177000000.0
2007-08-06 01:54:00,2.4181,2.4187,2.4181,2.4184,59100000.0
2007-08-06 01:55:00,2.41835,2.4184,2.4182,2.41835,62400000.0
2007-08-06 01:56:00,2.4183,2.41835,2.4179,2.41815,112300000.0
2007-08-06 01:57:00,2.41815,2.4185,2.418,2.41815,176700000.0
2007-08-06 01:58:00,2.41815,2.4182,2.41815,2.41815,37700000.0
2007-08-06 01:59:00,2.41815,2.4184,2.4179,2.418,305500000.0
2007-08-06 02:00:00,2.418,2.4186,2.4178,2.4181,449399999.0
2007-08-06 02:01:00,2.4181,2.4188,2.4181,2.4188,169600000.0
2007-08-06 02:02:00,2.4188,2.4188,2.41835,2.4184,642399995.0
2007-08-06 02:03:00,2.41835,2.4186,2.4183,2.4185,316999998.0
2007-08-06 02:04:00,2.4187,2.4191,2.4186,2.4189,438199999.0
2007-08-06 02:05:00,2.4189,2.4198,2.4189,2.4198,232700000.0
2007-08-06 02:06:00,2.4198,2.4199,2.4197,2.41985,172500000.0
2007-08-06 02:07:00,2.4199,2.4205,2.4196,2.4204,476799994.0
2007-08-06 02:08:00,2.4205,2.4205,2.42,2.4202,399700000.0
2007-08-06 02:09:00,2.4202,2.42025,2.4201,2.4201,68100000.0
2007-08-06 02:10:00,2.42,2.4203,2.42,2.42,186699997.0
2007-08-06 02:11:00,2.42,2.4207,2.42,2.4207,310300000.0
2007-08-06 02:12:00,2.4206,2.4207,2.4202,2.4204,181000000.0
2007-08-06 02:13:00,2.4204,2.4206,2.4204,2.4206,152800000.0
2007-08-06 02:14:00,2.4204,2.4206,2.4202,2.4202,301200000.0
2007-08-06 02:15:00,2.4202,2.4204,2.4201,2.42035,175200000.0
2007-08-06 02:16:00,2.42025,2.4204,2.4201,2.4202,151000000.0
2007-08-06 02:17:00,2.4202,2.4204,2.4202,2.42025,74400000.0
2007-08-06 02:18:00,2.42025,2.4209,2.42025,2.42085,405600000.0
2007-08-06 02:19:00,2.4207,2.4208,2.4207,2.42075,136400000.0
2007-08-06 02:20:00,2.4207,2.421,2.4206,2.4208,306800000.0
2007-08-06 02:21:00,2.4206,2.42085,2.4206,2.4208,366000000.0
2007-08-06 02:22:00,2.4208,2.4212,2.4205,2.421,363100000.0
2007-08-06 02:23:00,2.421,2.421,2.4206,2.4207,748300000.0
2007-08-06 02:24:00,2.4207,2.4211,2.4205,2.42055,276800000.0
2007-08-06 02:25:00,2.42055,2.421,2.42055,2.4208,437800001.0
2007-08-06 02:26:00,2.4208,2.4209,2.4204,2.4207,222200000.0
2007-08-06 02:27:00,2.4207,2.4208,2.4201,2.4208,300000000.0
2007-08-06 02:28:00,2.4208,2.4211,2.4207,2.4207,254400000.0
2007-08-06 02:29:00,2.4209,2.4214,2.4207,2.4214,304800000.0
2007-08-06 02:30:00,2.4213,2.4216,2.4212,2.4212,338200000.0
2007-08-06 02:31:00,2.4211,2.4215,2.4209,2.4211,325500000.0
2007-08-06 02:32:00,2.42105,2.4211,2.4209,2.4209,220800000.0
2007-08-06 02:33:00,2.421,2.4212,2.4208,2.4212,169500000.0
2007-08-06 02:34:00,2.4212,2.4213,2.421,2.421,174300001.0
2007-08-06 02:35:00,2.4211,2.4212,2.4207,2.4212,321600000.0
2007-08-06 02:36:00,2.4212,2.4213,2.421,2.4213,105600000.0
2007-08-06 02:37:00,2.4213,2.4213,2.4209,2.4209,48800000.0
2007-08-06 02:38:00,2.4209,2.42115,2.4206,2.4209,187200000.0
2007-08-06 02:39:00,2.4209,2.4212,2.42075,2.4209,160000000.0
2007-08-06 02:40:00,2.4209,2.4209,2.4205,2.4206,292800000.0
2007-08-06 02:41:00,2.4206,2.4207,2.4204,2.4207,184000000.0
2007-08-06 02:42:00,2.4206,2.4207,2.4204,2.4204,279400000.0
2007-08-06 02:43:00,2.4205,2.4206,2.4205,2.4205,66400000.0
2007-08-06 02:44:00,2.4205,2.4206,2.4202,2.4202,86700000.0
2007-08-06 02:45:00,2.4202,2.4206,2.4202,2.4205,167200000.0
2007-08-06 02:46:00,2.42055,2.4208,2.4204,2.4205,232100000.0
2007-08-06 02:47:00,2.4204,2.4208,2.4203,2.4208,389800000.0
2007-08-06 02:48:00,2.4207,2.4209,2.4204,2.4205,642599999.0
2007-08-06 02:49:00,2.4207,2.4207,2.42,2.4203,305800000.0
2007-08-06 02:50:00,2.4203,2.4205,2.4202,2.4205,295800000.0
2007-08-06 02:51:00,2.4205,2.4205,2.42025,2.42035,270000000.0
2007-08-06 02:52:00,2.4203,2.4203,2.4203,2.4203,16000000.0
2007-08-06 02:53:00,2.4203,2.4209,2.4203,2.4206,272400000.0
2007-08-06 02:54:00,2.4207,2.4209,2.4204,2.4207,140800000.0
2007-08-06 02:55:00,2.4206,2.4208,2.4203,2.4207,209300000.0
2007-08-06 02:56:00,2.4206,2.4208,2.4201,2.4203,491700000.0
2007-08-06 02:57:00,2.4203,2.4206,2.4202,2.4206,232000000.0
2007-08-06 02:58:00,2.4205,2.4205,2.4201,2.4204,644300000.0
2007-08-06 02:59:00,2.4204,2.42065,2.4201,2.4201,424800000.0
2007-08-06 03:00:00,2.4201,2.4203,2.4201,2.4201,295600000.0
2007-08-06 03:01:00,2.4201,2.4203,2.41925,2.41935,419200000.0
2007-08-06 03:02:00,2.4192,2.41955,2.4189,2.4193,376800000.0
2007-08-06 03:03:00,2.41905,2.4191,2.4187,2.4189,306000000.0
2007-08-06 03:04:00,2.4187,2.4188,2.4186,2.4186,78199999.0
2007-08-06 03:05:00,2.4186,2.4189,2.4186,2.4189,77000000.0
2007-08-06 03:06:00,2.4187,2.4189,2.4186,2.41875,97800000.0
2007-08-06 03:07:00,2.41875,2.4188,2.4186,2.4187,110900000.0
2007-08-06 03:08:00,2.4187,2.4189,2.4186,2.4189,117200000.0
2007-08-06 03:09:00,2.4188,2.4189,2.4181,2.4181,134599999.0
2007-08-06 03:10:00,2.4182,2.4182,2.4178,2.4178,63700000.0
2007-08-06 03:11:00,2.4178,2.4178,2.4172,2.4172,310999998.0
2007-08-06 03:12:00,2.4172,2.4173,2.41685,2.41685,141200000.0
2007-08-06 03:13:00,2.41685,2.4171,2.4167,2.4169,155200000.0
2007-08-06 03:14:00,2.4169,2.4172,2.4167,2.4172,235000000.0
2007-08-06 03:15:00,2.4171,2.4173,2.4169,2.4171,112400000.0
2007-08-06 03:16:00,2.4171,2.41735,2.4171,2.4172,87200000.0
2007-08-06 03:17:00,2.4171,2.4172,2.4171,2.4172,20800000.0
2007-08-06 03:18:00,2.4172,2.4172,2.4169,2.4171,57200000.0
2007-08-06 03:19:00,2.4171,2.4173,2.4171,2.4171,27200000.0
2007-08-06 03:20:00,2.4173,2.4173,2.4173,2.4173,2400000.0
2007-08-06 03:21:00,2.4173,2.4173,2.4171,2.4171,13600000.0
2007-08-06 03:22:00,2.4172,2.4172,2.4172,2.4172,800000.0
2007-08-06 03:23:00,2.4173,2.4176,2.4172,2.4176,97600000.0
2007-08-06 03:24:00,2.4173,2.4173,2.417,2.4172,247200000.0
2007-08-06 03:25:00,2.4171,2.4174,2.41705,2.41715,132000000.0
2007-08-06 03:26:00,2.41715,2.4174,2.41705,2.41725,148800000.0
2007-08-06 03:27:00,2.4172,2.4173,2.4169,2.41695,80800000.0
2007-08-06 03:28:00,2.4171,2.4181,2.4171,2.4181,132000000.0
2007-08-06 03:29:00,2.4181,2.41815,2.4181,2.4181,56800000.0
2007-08-06 03:30:00,2.4181,2.4181,2.4178,2.418,96000000.0
2007-08-06 03:31:00,2.4179,2.418,2.4177,2.4179,88800000.0
2007-08-06 03:32:00,2.4179,2.4181,2.4177,2.4179,164600001.0
2007-08-06 03:33:00,2.418,2.418,2.4176,2.418,206400000.0
2007-08-06 03:34:00,2.418,2.4182,2.4178,2.4179,175800000.0
2007-08-06 03:35:00,2.4181,2.4183,2.418,2.4183,83200000.0
2007-08-06 03:36:00,2.4182,2.4184,2.4181,2.4183,172700000.0
2007-08-06 03:37:00,2.4184,2.4185,2.41825,2.4183,250600000.0
2007-08-06 03:38:00,2.4184,2.4186,2.4184,2.4186,17600000.0
2007-08-06 03:39:00,2.4185,2.4188,2.4184,2.4188,131300000.0
2007-08-06 03:40:00,2.4186,2.4192,2.4186,2.4189,72000000.0
2007-08-06 03:41:00,2.4189,2.4189,2.4186,2.4186,162600000.0
2007-08-06 03:42:00,2.4186,2.4186,2.41785,2.4181,419900000.0
2007-08-06 03:43:00,2.418,2.41825,2.418,2.418,178599999.0
2007-08-06 03:44:00,2.418,2.4182,2.4178,2.418,162400000.0
2007-08-06 03:45:00,2.418,2.418,2.4178,2.4179,45600000.0
2007-08-06 03:46:00,2.418,2.418,2.4175,2.4177,106400000.0
2007-08-06 03:47:00,2.4177,2.4178,2.4177,2.4177,37600000.0
2007-08-06 03:48:00,2.4177,2.418,2.4176,2.4178,269600001.0
2007-08-06 03:49:00,2.4178,2.4182,2.4178,2.4182,81600000.0
2007-08-06 03:50:00,2.4183,2.4185,2.4181,2.4184,110100000.0
2007-08-06 03:51:00,2.4184,2.419,2.4184,2.4187,59700000.0
2007-08-06 03:52:00,2.4187,2.4188,2.4185,2.4188,55400000.0
2007-08-06 03:53:00,2.4187,2.4189,2.4187,2.4187,55100000.0
2007-08-06 03:54:00,2.41875,2.4191,2.4187,2.4188,270500004.0
2007-08-06 03:55:00,2.4188,2.4192,2.4188,2.419,77300000.0
2007-08-06 03:56:00,2.4189,2.4192,2.4186,2.41885,172700000.0
2007-08-06 03:57:00,2.41885,2.41895,2.4186,2.4188,57600000.0
2007-08-06 03:58:00,2.4188,2.419,2.4185,2.4185,100199999.0
2007-08-06 03:59:00,2.41875,2.41885,2.4187,2.41885,52800000.0
2007-08-06 04:00:00,2.41885,2.41885,2.4184,2.41855,136000000.0
2007-08-06 04:01:00,2.41855,2.4186,2.4185,2.4186,32800000.0
2007-08-06 04:02:00,2.4185,2.41865,2.4184,2.4185,157300000.0
2007-08-06 04:03:00,2.4186,2.4187,2.4186,2.4187,22800000.0
2007-08-06 04:04:00,2.4187,2.4191,2.4186,2.4189,88800000.0
2007-08-06 04:05:00,2.4189,2.4191,2.4188,2.4191,99200000.0
2007-08-06 04:06:00,2.419,2.4193,2.4188,2.4191,171599999.0
2007-08-06 04:07:00,2.4191,2.4193,2.4191,2.4191,48800000.0
2007-08-06 04:08:00,2.4191,2.4192,2.4191,2.4192,57600000.0
2007-08-06 04:09:00,2.4192,2.4193,2.4188,2.4191,124700000.0
2007-08-06 04:10:00,2.4191,2.4193,2.4189,2.41905,170400000.0
2007-08-06 04:11:00,2.41905,2.4195,2.4189,2.4189,184700000.0
2007-08-06 04:12:00,2.419,2.41905,2.4188,2.4189,73300000.0
2007-08-06 04:13:00,2.4188,2.4188,2.4185,2.4185,171100000.0
2007-08-06 04:14:00,2.4185,2.4187,2.4183,2.4186,300299997.0
2007-08-06 04:15:00,2.4183,2.4184,2.418,2.418,74900000.0
2007-08-06 04:16:00,2.418,2.4182,2.41755,2.4179,252600000.0
2007-08-06 04:17:00,2.4179,2.4179,2.4172,2.4175,234300000.0
2007-08-06 04:18:00,2.41755,2.41765,2.4173,2.4174,210300000.0
2007-08-06 04:19:00,2.4173,2.4181,2.417,2.4178,423800000.0
2007-08-06 04:20:00,2.4178,2.4185,2.4178,2.4179,192400000.0
2007-08-06 04:21:00,2.41795,2.4183,2.41785,2.4183,166700000.0
2007-08-06 04:22:00,2.4182,2.4185,2.418,2.4182,143400000.0
2007-08-06 04:23:00,2.4182,2.4182,2.418,2.4181,48800000.0
2007-08-06 04:24:00,2.4181,2.4184,2.4181,2.4182,170200000.0
2007-08-06 04:25:00,2.4182,2.4182,2.4182,2.4182,12800000.0
2007-08-06 04:26:00,2.4182,2.4183,2.418,2.4183,65500000.0
2007-08-06 04:27:00,2.4182,2.4187,2.418,2.4183,103100000.0
2007-08-06 04:28:00,2.4183,2.4186,2.41815,2.4182,316700001.0
2007-08-06 04:29:00,2.4185,2.4185,2.418,2.41835,84000000.0
2007-08-06 04:30:00,2.41835,2.41835,2.4182,2.41835,80000000.0
2007-08-06 04:31:00,2.41835,2.4185,2.41835,2.4185,48800000.0
2007-08-06 04:32:00,2.41855,2.41855,2.41835,2.41855,99200000.0
2007-08-06 04:33:00,2.41855,2.4186,2.41845,2.4185,40000000.0
2007-08-06 04:34:00,2.41855,2.41855,2.4181,2.4184,77600000.0
2007-08-06 04:35:00,2.4184,2.4186,2.4184,2.4186,16000000.0
2007-08-06 04:36:00,2.41782,2.41798,2.41773,2.41798,33300000.0
2007-08-06 04:37:00,2.4186,2.4186,2.4186,2.4186,24800000.0
2007-08-06 04:38:00,2.4186,2.4186,2.4183,2.4184,224799999.0
2007-08-06 04:39:00,2.4185,2.4186,2.4185,2.4186,31200000.0
2007-08-06 04:40:00,2.4186,2.4188,2.4186,2.4186,82800000.0
2007-08-06 04:41:00,2.4186,2.4186,2.4185,2.4186,16000000.0
2007-08-06 04:42:00,2.4186,2.4187,2.4182,2.4186,86400000.0
2007-08-06 04:43:00,2.41875,2.4188,2.4185,2.4186,56800000.0
2007-08-06 04:44:00,2.4186,2.419,2.4181,2.419,142000000.0
2007-08-06 04:45:00,2.419,2.419,2.4185,2.4187,163200000.0
2007-08-06 04:46:00,2.4187,2.4187,2.4181,2.41815,228800000.0
2007-08-06 04:47:00,2.41815,2.4182,2.4173,2.4174,457200000.0
2007-08-06 04:48:00,2.4174,2.4178,2.4174,2.4178,234400000.0
2007-08-06 04:49:00,2.4178,2.418,2.41755,2.4176,165300000.0
2007-08-06 04:50:00,2.4176,2.4178,2.4175,2.4178,179400000.0
2007-08-06 04:51:00,2.4182,2.4182,2.4177,2.4179,191500000.0
2007-08-06 04:52:00,2.4179,2.4188,2.4179,2.4186,69600000.0
2007-08-06 04:53:00,2.4186,2.4186,2.4181,2.4181,147100000.0
2007-08-06 04:54:00,2.4181,2.4184,2.41795,2.41795,114200000.0
2007-08-06 04:55:00,2.4181,2.4182,2.4179,2.4179,106200000.0
2007-08-06 04:56:00,2.418,2.4182,2.418,2.418,20000000.0
2007-08-06 04:57:00,2.4181,2.4181,2.418,2.418,28800000.0
2007-08-06 04:58:00,2.4181,2.4181,2.4181,2.4181,36800000.0
2007-08-06 04:59:00,2.4181,2.4183,2.4181,2.4182,63200000.0
2007-08-06 05:00:00,2.4182,2.4183,2.4182,2.4183,67600000.0
2007-08-06 05:01:00,2.4183,2.4183,2.4181,2.4183,22400000.0
2007-08-06 05:02:00,2.4183,2.4185,2.4179,2.4179,107100000.0
2007-08-06 05:03:00,2.4179,2.4183,2.4177,2.4181,108000000.0
2007-08-06 05:04:00,2.41805,2.41805,2.4178,2.4179,120000000.0
2007-08-06 05:05:00,2.418,2.4182,2.418,2.4182,18700000.0
2007-08-06 05:06:00,2.4181,2.4182,2.418,2.4182,34400000.0
2007-08-06 05:07:00,2.4184,2.4186,2.4183,2.4184,46400000.0
2007-08-06 05:08:00,2.4184,2.4186,2.4182,2.4182,28000000.0
2007-08-06 05:09:00,2.4182,2.4184,2.418,2.4182,96800000.0
2007-08-06 05:10:00,2.4182,2.4182,2.4181,2.4181,19200000.0
2007-08-06 05:11:00,2.4181,2.4181,2.4181,2.4181,12000000.0
2007-08-06 05:12:00,2.4182,2.4182,2.418,2.4181,20800000.0
2007-08-06 05:13:00,2.4182,2.4182,2.4179,2.4179,24000000.0
2007-08-06 05:14:00,2.4181,2.4182,2.418,2.418,26400000.0
2007-08-06 05:15:00,2.418,2.41805,2.4178,2.4178,27900000.0
2007-08-06 05:16:00,2.4178,2.4178,2.4176,2.41765,127200000.0
2007-08-06 05:17:00,2.41775,2.41775,2.41765,2.4177,33600000.0
2007-08-06 05:18:00,2.41775,2.4181,2.4177,2.4177,175200000.0
2007-08-06 05:19:00,2.41775,2.4183,2.41775,2.41785,80000000.0
2007-08-06 05:20:00,2.41785,2.4181,2.41775,2.4178,113600000.0
2007-08-06 05:21:00,2.418,2.4181,2.4178,2.418,126400000.0
2007-08-06 05:22:00,2.4179,2.4181,2.4178,2.4179,176800000.0
2007-08-06 05:23:00,2.4179,2.4184,2.4175,2.4181,298400000.0
2007-08-06 05:24:00,2.4181,2.4183,2.418,2.4181,290400000.0
2007-08-06 05:25:00,2.4181,2.4183,2.4181,2.4181,274300000.0
2007-08-06 05:26:00,2.4181,2.4184,2.4181,2.4182,217100000.0
2007-08-06 05:27:00,2.4181,2.4182,2.418,2.418,170400000.0
2007-08-06 05:28:00,2.4181,2.4181,2.4179,2.418,93600000.0
2007-08-06 05:29:00,2.4181,2.4181,2.41755,2.41755,104800000.0
2007-08-06 05:30:00,2.41755,2.4181,2.41755,2.4178,126400000.0
2007-08-06 05:31:00,2.4178,2.4178,2.4178,2.4178,16000000.0
2007-08-06 05:32:00,2.4178,2.418,2.4177,2.418,96800000.0
2007-08-06 05:33:00,2.4179,2.4181,2.4178,2.4178,203200000.0
2007-08-06 05:34:00,2.4179,2.418,2.4177,2.4178,211400000.0
2007-08-06 05:35:00,2.418,2.418,2.4177,2.4179,68800000.0
2007-08-06 05:36:00,2.4178,2.4179,2.4178,2.4179,29600000.0
2007-08-06 05:37:00,2.4179,2.4179,2.4179,2.4179,17600000.0
2007-08-06 05:38:00,2.4179,2.4179,2.4179,2.4179,4800000.0
2007-08-06 05:39:00,2.4179,2.4183,2.4179,2.4183,132000000.0
2007-08-06 05:40:00,2.4183,2.4186,2.4183,2.4185,70400000.0
2007-08-06 05:41:00,2.4185,2.4187,2.4182,2.41845,207200000.0
2007-08-06 05:42:00,2.41845,2.41845,2.4181,2.41835,84800000.0
2007-08-06 05:43:00,2.41835,2.41835,2.4182,2.4183,8800000.0
2007-08-06 05:44:00,2.4182,2.4182,2.4181,2.4181,131200000.0
2007-08-06 05:45:00,2.4181,2.4183,2.4181,2.4183,106400000.0
2007-08-06 05:46:00,2.4182,2.4182,2.4181,2.4181,43200000.0
2007-08-06 05:47:00,2.4181,2.41815,2.4181,2.41815,44800000.0
2007-08-06 05:48:00,2.41776,2.41805,2.41755,2.41768,505100000.0
2007-08-06 05:49:00,2.4181,2.41815,2.4179,2.418,48800000.0
2007-08-06 05:50:00,2.418,2.418,2.4179,2.4179,1600000.0
2007-08-06 05:51:00,2.4179,2.4181,2.4179,2.4181,11200000.0
2007-08-06 05:52:00,2.4181,2.4181,2.4179,2.4179,9600000.0
2007-08-06 05:53:00,2.41739,2.41768,2.41721,2.41732,184399999.0
2007-08-06 05:54:00,2.41739,2.41768,2.41736,2.41758,84500000.0
2007-08-06 05:55:00,2.418,2.4182,2.4179,2.4182,4800000.0
2007-08-06 05:56:00,2.41749,2.41808,2.41744,2.41774,172000000.0
2007-08-06 05:57:00,2.41773,2.41801,2.41756,2.41756,169000001.0
2007-08-06 05:58:00,2.418,2.4184,2.418,2.4183,83400000.0
2007-08-06 05:59:00,2.4183,2.4183,2.418,2.41805,111900000.0
2007-08-06 06:00:00,2.4181,2.4181,2.4177,2.4179,228199999.0
2007-08-06 06:01:00,2.4179,2.4179,2.4179,2.4179,174400000.0
2007-08-06 06:02:00,2.4179,2.4179,2.4177,2.4178,179599999.0
2007-08-06 06:03:00,2.4179,2.4179,2.4175,2.4175,154999999.0
2007-08-06 06:04:00,2.4176,2.4182,2.4175,2.4176,243999999.0
2007-08-06 06:05:00,2.4176,2.4176,2.4172,2.4175,241400000.0
2007-08-06 06:06:00,2.4175,2.4176,2.4175,2.4176,56000000.0
2007-08-06 06:07:00,2.4176,2.4177,2.4174,2.4176,253600000.0
2007-08-06 06:08:00,2.4176,2.4176,2.4176,2.4176,63200000.0
2007-08-06 06:09:00,2.418,2.4182,2.4175,2.4182,207200000.0
2007-08-06 06:10:00,2.418,2.4184,2.4179,2.418,208700000.0
2007-08-06 06:11:00,2.418,2.418,2.4179,2.4179,36000000.0
2007-08-06 06:12:00,2.4179,2.4179,2.4178,2.4179,51800000.0
2007-08-06 06:13:00,2.4179,2.4182,2.4179,2.4179,53600000.0
2007-08-06 06:14:00,2.4179,2.418,2.4178,2.418,65499999.0
2007-08-06 06:15:00,2.418,2.4181,2.418,2.418,16000000.0
2007-08-06 06:16:00,2.418,2.4183,2.418,2.4183,95200000.0
2007-08-06 06:17:00,2.4182,2.4183,2.4182,2.4182,43200000.0
2007-08-06 06:18:00,2.41805,2.41805,2.4179,2.4179,96700000.0
2007-08-06 06:19:00,2.41795,2.418,2.4179,2.41795,126400000.0
2007-08-06 06:20:00,2.4179,2.41795,2.4177,2.4179,134400000.0
2007-08-06 06:21:00,2.4179,2.4183,2.4178,2.4181,116000000.0
2007-08-06 06:22:00,2.4181,2.4181,2.4179,2.4179,46400000.0
2007-08-06 06:23:00,2.4179,2.4181,2.4179,2.4179,81600000.0
2007-08-06 06:24:00,2.4179,2.4179,2.4178,2.4178,44000000.0
2007-08-06 06:25:00,2.4178,2.4178,2.4175,2.4177,135100000.0
2007-08-06 06:26:00,2.4177,2.4177,2.4176,2.4176,76800000.0
2007-08-06 06:27:00,2.4176,2.4176,2.4174,2.4175,51200000.0
2007-08-06 06:28:00,2.4175,2.4175,2.4175,2.4175,6400000.0
2007-08-06 06:29:00,2.4174,2.4177,2.4174,2.4175,89600000.0
2007-08-06 06:30:00,2.4175,2.4181,2.4172,2.4178,314200000.0
2007-08-06 06:31:00,2.418,2.4197,2.418,2.4195,361400000.0
2007-08-06 06:32:00,2.4195,2.41985,2.4186,2.419,291500000.0
2007-08-06 06:33:00,2.419,2.419,2.4188,2.4188,91200000.0
2007-08-06 06:34:00,2.4187,2.4187,2.418,2.418,69300000.0
2007-08-06 06:35:00,2.4181,2.4184,2.4178,2.4184,251200000.0
2007-08-06 06:36:00,2.4184,2.4184,2.418,2.4183,40000000.0
2007-08-06 06:37:00,2.4183,2.4186,2.4181,2.4182,119100000.0
2007-08-06 06:38:00,2.4182,2.4184,2.4182,2.4184,78400000.0
2007-08-06 06:39:00,2.41845,2.41855,2.4182,2.41845,135100000.0
2007-08-06 06:40:00,2.4186,2.41895,2.4183,2.41865,120600000.0
2007-08-06 06:41:00,2.4187,2.4189,2.4184,2.4188,174200000.0
2007-08-06 06:42:00,2.419,2.42,2.419,2.4198,287900000.0
2007-08-06 06:43:00,2.4198,2.4205,2.4196,2.4202,292800000.0
2007-08-06 06:44:00,2.4202,2.4202,2.42,2.42005,142400000.0
2007-08-06 06:45:00,2.42,2.4204,2.4199,2.4202,272199999.0
2007-08-06 06:46:00,2.4201,2.4201,2.4201,2.4201,28000000.0
2007-08-06 06:47:00,2.42,2.4206,2.4199,2.4199,191200000.0
2007-08-06 06:48:00,2.42005,2.4202,2.4199,2.4202,240800000.0
2007-08-06 06:49:00,2.4202,2.4203,2.42,2.4203,67200000.0
2007-08-06 06:50:00,2.4203,2.421,2.4203,2.4208,155200000.0
2007-08-06 06:51:00,2.4206,2.4212,2.4206,2.42095,180900001.0
2007-08-06 06:52:00,2.4211,2.42135,2.4211,2.4212,86600000.0
2007-08-06 06:53:00,2.4212,2.4215,2.4212,2.4212,146200000.0
2007-08-06 06:54:00,2.4213,2.4213,2.4208,2.4211,237299999.0
2007-08-06 06:55:00,2.4211,2.4211,2.4209,2.4211,219399998.0
2007-08-06 06:56:00,2.4211,2.4213,2.42055,2.4206,117300000.0
2007-08-06 06:57:00,2.4205,2.4208,2.4205,2.4207,132100000.0
2007-08-06 06:58:00,2.4206,2.4208,2.4203,2.42035,463499999.0
2007-08-06 06:59:00,2.4204,2.4205,2.4204,2.4204,40000000.0
2007-08-06 07:00:00,2.42035,2.4205,2.42035,2.4205,59200000.0
2007-08-06 07:01:00,2.4205,2.4205,2.4205,2.4205,58400000.0
2007-08-06 07:02:00,2.4205,2.4207,2.42045,2.4207,22400000.0
2007-08-06 07:03:00,2.4206,2.4207,2.4205,2.4207,58400000.0
2007-08-06 07:04:00,2.4206,2.4207,2.42025,2.42025,87400000.0
2007-08-06 07:05:00,2.42025,2.4207,2.42025,2.4207,101600000.0
2007-08-06 07:06:00,2.4207,2.4207,2.42055,2.4207,64000000.0
2007-08-06 07:07:00,2.4208,2.4211,2.4208,2.4208,46400000.0
2007-08-06 07:08:00,2.4208,2.421,2.4208,2.421,61600000.0
2007-08-06 07:09:00,2.421,2.421,2.421,2.421,46400000.0
2007-08-06 07:10:00,2.421,2.421,2.4207,2.4208,143800000.0
2007-08-06 07:11:00,2.4208,2.421,2.4208,2.421,59100000.0
2007-08-06 07:12:00,2.421,2.4212,2.421,2.4211,104800000.0
2007-08-06 07:13:00,2.4211,2.42135,2.42105,2.42135,61600000.0
2007-08-06 07:14:00,2.42135,2.42135,2.4211,2.4212,45600000.0
2007-08-06 07:15:00,2.4212,2.4213,2.4209,2.421,237700000.0
2007-08-06 07:16:00,2.4211,2.4212,2.4209,2.4209,119400000.0
2007-08-06 07:17:00,2.421,2.421,2.4208,2.4208,90600000.0
2007-08-06 07:18:00,2.4208,2.4212,2.4205,2.4207,148500000.0
2007-08-06 07:19:00,2.4206,2.4216,2.4206,2.42115,363399999.0
2007-08-06 07:20:00,2.4211,2.4214,2.4211,2.4212,87900000.0
2007-08-06 07:21:00,2.4212,2.4213,2.42115,2.4213,66000000.0
2007-08-06 07:22:00,2.4215,2.4215,2.4212,2.4213,69600000.0
2007-08-06 07:23:00,2.4213,2.4213,2.42125,2.4213,95600000.0
2007-08-06 07:24:00,2.4213,2.4213,2.42055,2.4207,207400000.0
2007-08-06 07:25:00,2.4207,2.4211,2.4207,2.4209,88800000.0
2007-08-06 07:26:00,2.4209,2.4217,2.42085,2.4217,241800000.0
2007-08-06 07:27:00,2.4217,2.42175,2.4217,2.4217,90500000.0
2007-08-06 07:28:00,2.4217,2.4217,2.42165,2.42165,20000000.0
2007-08-06 07:29:00,2.4217,2.4217,2.4215,2.4215,265799995.0
2007-08-06 07:30:00,2.4215,2.4219,2.4215,2.4218,100000000.0
2007-08-06 07:31:00,2.4218,2.4225,2.4214,2.422,405400000.0
2007-08-06 07:32:00,2.422,2.4222,2.4218,2.422,284000000.0
2007-08-06 07:33:00,2.422,2.4229,2.4219,2.4224,584699999.0
2007-08-06 07:34:00,2.4224,2.4225,2.4218,2.4223,737300000.0
2007-08-06 07:35:00,2.4225,2.4227,2.4223,2.4223,145600000.0
2007-08-06 07:36:00,2.4223,2.4227,2.4223,2.4226,100800000.0
2007-08-06 07:37:00,2.4226,2.4229,2.4226,2.4229,76000000.0
2007-08-06 07:38:00,2.4229,2.4229,2.4227,2.4227,115900000.0
2007-08-06 07:39:00,2.4227,2.4229,2.4224,2.4229,143200000.0
2007-08-06 07:40:00,2.4228,2.4229,2.4226,2.4228,101600000.0
2007-08-06 07:41:00,2.4227,2.4228,2.42215,2.4223,512700000.0
2007-08-06 07:42:00,2.4223,2.4226,2.4223,2.4226,225500000.0
2007-08-06 07:43:00,2.42255,2.42255,2.4221,2.4223,209000000.0
2007-08-06 07:44:00,2.4223,2.4225,2.4219,2.422,214500000.0
2007-08-06 07:45:00,2.422,2.422,2.4217,2.4217,102400000.0
2007-08-06 07:46:00,2.4217,2.4218,2.4214,2.4214,125200000.0
2007-08-06 07:47:00,2.4214,2.4216,2.421,2.4215,258900000.0
2007-08-06 07:48:00,2.4216,2.4216,2.4214,2.4215,117500000.0
2007-08-06 07:49:00,2.4217,2.4217,2.4213,2.4215,117900000.0
2007-08-06 07:50:00,2.4215,2.42195,2.42145,2.4219,470300002.0
2007-08-06 07:51:00,2.4217,2.4222,2.42155,2.42155,116900000.0
2007-08-06 07:52:00,2.42155,2.4219,2.4214,2.4217,237200000.0
2007-08-06 07:53:00,2.42175,2.42185,2.4217,2.4218,153000000.0
2007-08-06 07:54:00,2.4218,2.4222,2.4217,2.4222,118200000.0
2007-08-06 07:55:00,2.4222,2.4222,2.4222,2.4222,21600000.0
2007-08-06 07:56:00,2.422,2.42215,2.4216,2.4218,238300000.0
2007-08-06 07:57:00,2.4219,2.4227,2.4219,2.4227,109200000.0
2007-08-06 07:58:00,2.4227,2.42275,2.4221,2.4225,177500000.0
2007-08-06 07:59:00,2.4225,2.4225,2.4214,2.4217,350799998.0
2007-08-06 08:00:00,2.4217,2.4221,2.4215,2.4217,381000000.0
2007-08-06 08:01:00,2.4216,2.4217,2.4205,2.4205,749099998.0
2007-08-06 08:02:00,2.4205,2.4213,2.4205,2.4208,576099997.0
2007-08-06 08:03:00,2.4209,2.4209,2.41975,2.4198,663499996.0
2007-08-06 08:04:00,2.4198,2.4202,2.4198,2.4199,236900000.0
2007-08-06 08:05:00,2.4199,2.4205,2.4199,2.4205,380700000.0
2007-08-06 08:06:00,2.4205,2.4208,2.42025,2.4205,230800000.0
2007-08-06 08:07:00,2.4206,2.42065,2.4203,2.4205,272399999.0
2007-08-06 08:08:00,2.4206,2.4208,2.4205,2.4208,210500000.0
2007-08-06 08:09:00,2.4206,2.4209,2.4205,2.4207,285399999.0
2007-08-06 08:10:00,2.4207,2.4209,2.4204,2.4209,136000000.0
2007-08-06 08:11:00,2.4209,2.4211,2.4209,2.421,124300000.0
2007-08-06 08:12:00,2.421,2.4211,2.4208,2.42095,197600000.0
2007-08-06 08:13:00,2.4211,2.4213,2.4211,2.4212,106300000.0
2007-08-06 08:14:00,2.4211,2.4212,2.4208,2.4212,289200000.0
2007-08-06 08:15:00,2.4212,2.4218,2.4211,2.4215,303900000.0
2007-08-06 08:16:00,2.4215,2.4216,2.4209,2.4209,641200001.0
2007-08-06 08:17:00,2.4209,2.4212,2.42085,2.4211,308700000.0
2007-08-06 08:18:00,2.4211,2.4212,2.4201,2.4204,729999997.0
2007-08-06 08:19:00,2.4204,2.4209,2.4201,2.4209,1045399999.0
2007-08-06 08:20:00,2.4209,2.4213,2.4205,2.4205,395600000.0
2007-08-06 08:21:00,2.4205,2.4207,2.4204,2.4204,155100000.0
2007-08-06 08:22:00,2.4204,2.421,2.4204,2.4209,343700000.0
2007-08-06 08:23:00,2.4209,2.421,2.4209,2.421,52000000.0
2007-08-06 08:24:00,2.4209,2.4211,2.4206,2.4209,357900000.0
2007-08-06 08:25:00,2.4208,2.4213,2.4207,2.4213,444800000.0
2007-08-06 08:26:00,2.4213,2.4215,2.421,2.4212,354600000.0
2007-08-06 08:27:00,2.4213,2.4217,2.4208,2.4214,527700000.0
2007-08-06 08:28:00,2.4214,2.4226,2.4214,2.422,970999999.0
2007-08-06 08:29:00,2.4221,2.4223,2.4218,2.42195,699599997.0
2007-08-06 08:30:00,2.4221,2.4221,2.4216,2.4217,517299999.0
2007-08-06 08:31:00,2.4217,2.4218,2.42105,2.42105,543700000.0
2007-08-06 08:32:00,2.42105,2.4211,2.4203,2.4203,1144899999.0
2007-08-06 08:33:00,2.4203,2.4204,2.4198,2.4198,822700002.0
2007-08-06 08:34:00,2.4198,2.4199,2.4189,2.4197,841499997.0
2007-08-06 08:35:00,2.41955,2.41955,2.41845,2.4186,1471300001.0
2007-08-06 08:36:00,2.4188,2.4197,2.41845,2.4191,1360900009.0
2007-08-06 08:37:00,2.4193,2.4196,2.41875,2.4188,610200001.0
2007-08-06 08:38:00,2.4188,2.4198,2.4187,2.4198,863399997.0
2007-08-06 08:39:00,2.4197,2.42,2.4194,2.4197,1239000007.0
2007-08-06 08:40:00,2.41965,2.4199,2.4191,2.4195,1115300002.0
2007-08-06 08:41:00,2.4195,2.4201,2.4193,2.4201,1257099998.0
2007-08-06 08:42:00,2.4201,2.4201,2.41925,2.4194,1079400001.0
2007-08-06 08:43:00,2.4194,2.4198,2.4192,2.41935,505600000.0
2007-08-06 08:44:00,2.4194,2.4202,2.4194,2.4198,829799999.0
2007-08-06 08:45:00,2.4197,2.42,2.4194,2.42,1086499998.0
2007-08-06 08:46:00,2.42,2.4202,2.4196,2.4197,984900002.0
2007-08-06 08:47:00,2.4198,2.4198,2.4189,2.4189,680900000.0
2007-08-06 08:48:00,2.4189,2.4194,2.41875,2.41875,743299999.0
2007-08-06 08:49:00,2.41875,2.4189,2.4184,2.4184,456700000.0
2007-08-06 08:50:00,2.4184,2.4187,2.4182,2.4187,536400000.0
2007-08-06 08:51:00,2.4187,2.4192,2.4185,2.419,345099999.0
2007-08-06 08:52:00,2.419,2.4191,2.4187,2.419,377500002.0
2007-08-06 08:53:00,2.419,2.4193,2.4188,2.4193,152699999.0
2007-08-06 08:54:00,2.4193,2.4193,2.4188,2.419,406700000.0
2007-08-06 08:55:00,2.419,2.4194,2.419,2.4194,404099999.0
2007-08-06 08:56:00,2.4194,2.4198,2.4192,2.4197,560700000.0
2007-08-06 08:57:00,2.4194,2.4195,2.4188,2.4189,804799998.0
2007-08-06 08:58:00,2.4189,2.4195,2.4186,2.4193,871299997.0
2007-08-06 08:59:00,2.4193,2.4198,2.41915,2.4193,665499999.0
2007-08-06 09:00:00,2.4194,2.4196,2.4188,2.4191,1033187500.0
2007-08-06 09:01:00,2.4191,2.4193,2.4185,2.4192,1885999996.0
2007-08-06 09:02:00,2.4192,2.4197,2.4192,2.4196,1120100000.0
2007-08-06 09:03:00,2.4197,2.4198,2.419,2.4191,765700002.0
2007-08-06 09:04:00,2.4191,2.4207,2.419,2.4207,1283600000.0
2007-08-06 09:05:00,2.4207,2.4211,2.4206,2.42075,954900000.0
2007-08-06 09:06:00,2.42075,2.4215,2.4206,2.421,852300001.0
2007-08-06 09:07:00,2.4211,2.4218,2.4209,2.4209,959400000.0
2007-08-06 09:08:00,2.4209,2.4209,2.4202,2.4204,602425000.0
2007-08-06 09:09:00,2.4207,2.4207,2.4198,2.4199,474500000.0
2007-08-06 09:10:00,2.42,2.4204,2.42,2.4202,256421183.0
2007-08-06 09:11:00,2.4202,2.4204,2.42,2.4201,168662500.0
2007-08-06 09:12:00,2.4204,2.4216,2.4202,2.4215,625124996.0
2007-08-06 09:13:00,2.4215,2.4216,2.4206,2.4206,743862507.0
2007-08-06 09:14:00,2.4206,2.4209,2.4186,2.4191,994962502.0
2007-08-06 09:15:00,2.4191,2.4192,2.4178,2.4192,536300000.0
2007-08-06 09:16:00,2.4192,2.42,2.4191,2.4197,935499998.0
2007-08-06 09:17:00,2.4198,2.4203,2.4195,2.4203,1207662495.0
2007-08-06 09:18:00,2.4203,2.4208,2.4202,2.4203,519462496.0
2007-08-06 09:19:00,2.4203,2.4206,2.42,2.4201,529300000.0
2007-08-06 09:20:00,2.42015,2.4207,2.4201,2.4207,369000000.0
2007-08-06 09:21:00,2.4204,2.4209,2.4204,2.4209,31100000.0
2007-08-06 09:22:00,2.4209,2.4212,2.4207,2.4211,325800000.0
2007-08-06 09:23:00,2.4211,2.4213,2.4208,2.421,458999998.0
2007-08-06 09:24:00,2.421,2.4217,2.421,2.4217,380200002.0
2007-08-06 09:25:00,2.4217,2.4221,2.4214,2.4221,290800000.0
2007-08-06 09:26:00,2.4221,2.4223,2.4218,2.4219,234600000.0
2007-08-06 09:27:00,2.422,2.4223,2.4219,2.4219,245900000.0
2007-08-06 09:28:00,2.42185,2.4224,2.4216,2.4218,258899997.0
2007-08-06 09:29:00,2.4218,2.4223,2.4216,2.4219,594600002.0
2007-08-06 09:30:00,2.4219,2.4226,2.4219,2.4225,153800000.0
2007-08-06 09:31:00,2.4224,2.4227,2.4223,2.4224,544499998.0
2007-08-06 09:32:00,2.4224,2.4229,2.4222,2.4224,1239987496.0
2007-08-06 09:33:00,2.4224,2.423,2.4224,2.4226,688500000.0
2007-08-06 09:34:00,2.4225,2.4231,2.4225,2.4229,463100000.0
2007-08-06 09:35:00,2.4229,2.4233,2.4228,2.4232,426700000.0
2007-08-06 09:36:00,2.4231,2.4233,2.4229,2.423,529400000.0
2007-08-06 09:37:00,2.4231,2.4236,2.423,2.4231,595300002.0
2007-08-06 09:38:00,2.4231,2.4236,2.423,2.4235,476600000.0
2007-08-06 09:39:00,2.4237,2.4245,2.4234,2.4244,977000000.0
2007-08-06 09:40:00,2.4244,2.4247,2.4243,2.4246,521200000.0
2007-08-06 09:41:00,2.4246,2.4247,2.4243,2.4245,640400000.0
2007-08-06 09:42:00,2.4245,2.4247,2.4241,2.4244,544700001.0
2007-08-06 09:43:00,2.4244,2.4245,2.4239,2.4243,523400000.0
2007-08-06 09:44:00,2.4243,2.4247,2.4243,2.4244,383699999.0
2007-08-06 09:45:00,2.4244,2.4249,2.4244,2.42455,412200002.0
2007-08-06 09:46:00,2.4245,2.4246,2.4243,2.4245,241300000.0
2007-08-06 09:47:00,2.4245,2.4247,2.4242,2.4243,899799997.0
2007-08-06 09:48:00,2.4243,2.4245,2.4239,2.4242,697299998.0
2007-08-06 09:49:00,2.4242,2.4243,2.4239,2.4242,441700000.0
2007-08-06 09:50:00,2.4243,2.4243,2.4237,2.4242,691700000.0
2007-08-06 09:51:00,2.424,2.4242,2.4238,2.4241,427000000.0
2007-08-06 09:52:00,2.4241,2.4244,2.4241,2.4244,595200003.0
2007-08-06 09:53:00,2.4244,2.4245,2.424,2.4243,934300001.0
2007-08-06 09:54:00,2.4244,2.4253,2.4242,2.4248,838399991.0
2007-08-06 09:55:00,2.4249,2.4258,2.4249,2.4253,862699998.0
2007-08-06 09:56:00,2.4254,2.4254,2.4247,2.4251,736400000.0
2007-08-06 09:57:00,2.425,2.4253,2.4247,2.425,1058000010.0
2007-08-06 09:58:00,2.425,2.4252,2.4248,2.4252,381300000.0
2007-08-06 09:59:00,2.4252,2.4252,2.4248,2.4248,345699999.0
2007-08-06 10:00:00,2.4248,2.4249,2.4245,2.4247,259000000.0
2007-08-06 10:01:00,2.4247,2.4247,2.4238,2.4241,449600000.0
2007-08-06 10:02:00,2.424,2.4246,2.4238,2.4246,408600000.0
2007-08-06 10:03:00,2.4246,2.4246,2.4242,2.4242,296799998.0
2007-08-06 10:04:00,2.4242,2.4242,2.4238,2.4238,369600000.0
2007-08-06 10:05:00,2.4238,2.4239,2.4234,2.4237,569100003.0
2007-08-06 10:06:00,2.4237,2.42405,2.4237,2.4237,624800000.0
2007-08-06 10:07:00,2.4237,2.4239,2.4233,2.4233,650199999.0
2007-08-06 10:08:00,2.4233,2.4237,2.4233,2.4234,369300000.0
2007-08-06 10:09:00,2.4234,2.4243,2.4234,2.4239,798000000.0
2007-08-06 10:10:00,2.4239,2.424,2.4234,2.4234,797699995.0
2007-08-06 10:11:00,2.4234,2.4236,2.4232,2.4232,455199999.0
2007-08-06 10:12:00,2.4233,2.4236,2.4232,2.4236,595499996.0
2007-08-06 10:13:00,2.42345,2.4238,2.4234,2.4236,342299999.0
2007-08-06 10:14:00,2.4236,2.4242,2.4236,2.424,616299998.0
2007-08-06 10:15:00,2.424,2.4244,2.4239,2.4244,288300000.0
2007-08-06 10:16:00,2.4244,2.4244,2.4242,2.4242,238300000.0
2007-08-06 10:17:00,2.4242,2.4243,2.4239,2.424,133900000.0
2007-08-06 10:18:00,2.4239,2.4241,2.42385,2.4239,593200000.0
2007-08-06 10:19:00,2.424,2.424,2.4237,2.424,763900000.0
2007-08-06 10:20:00,2.424,2.4243,2.4236,2.4241,833600001.0
2007-08-06 10:21:00,2.4242,2.4243,2.4238,2.42395,529400000.0
2007-08-06 10:22:00,2.424,2.424,2.4237,2.42375,439999999.0
2007-08-06 10:23:00,2.4239,2.4239,2.4236,2.4236,249500000.0
2007-08-06 10:24:00,2.4236,2.4243,2.4236,2.4242,653000000.0
2007-08-06 10:25:00,2.4242,2.4248,2.424,2.4245,462599999.0
2007-08-06 10:26:00,2.4245,2.4245,2.4241,2.4244,369699997.0
2007-08-06 10:27:00,2.4244,2.4246,2.4238,2.4244,1184099996.0
2007-08-06 10:28:00,2.4244,2.4245,2.424,2.4242,651700000.0
2007-08-06 10:29:00,2.4241,2.4243,2.4237,2.4239,1143599998.0
2007-08-06 10:30:00,2.4239,2.4241,2.4236,2.4239,531300001.0
2007-08-06 10:31:00,2.4237,2.4238,2.4234,2.4234,879700002.0
2007-08-06 10:32:00,2.4234,2.4237,2.4233,2.4237,470099998.0
2007-08-06 10:33:00,2.4237,2.4237,2.4234,2.4234,156400000.0
2007-08-06 10:34:00,2.4234,2.4234,2.4229,2.423,336200000.0
2007-08-06 10:35:00,2.423,2.4234,2.423,2.423,403700000.0
2007-08-06 10:36:00,2.4232,2.4232,2.4228,2.4229,261000000.0
2007-08-06 10:37:00,2.4228,2.423,2.4227,2.4229,244400000.0
2007-08-06 10:38:00,2.4229,2.4231,2.4225,2.423,260000000.0
2007-08-06 10:39:00,2.423,2.423,2.42245,2.4228,449399998.0
2007-08-06 10:40:00,2.4224,2.4227,2.4218,2.4218,509000000.0
2007-08-06 10:41:00,2.4218,2.4218,2.4211,2.4211,563499997.0
2007-08-06 10:42:00,2.4211,2.4215,2.4208,2.4208,746300000.0
2007-08-06 10:43:00,2.4209,2.4211,2.42025,2.4205,927699995.0
2007-08-06 10:44:00,2.4205,2.4212,2.4184,2.4185,555500000.0
2007-08-06 10:45:00,2.4183,2.4193,2.4181,2.4191,1693099993.0
2007-08-06 10:46:00,2.4191,2.4195,2.4188,2.4191,692100001.0
2007-08-06 10:47:00,2.4191,2.42,2.4191,2.4197,1479800011.0
2007-08-06 10:48:00,2.4197,2.4202,2.4196,2.4197,941500000.0
2007-08-06 10:49:00,2.4199,2.4199,2.4188,2.4193,1161500000.0
2007-08-06 10:50:00,2.4193,2.4193,2.4183,2.4183,907100000.0
2007-08-06 10:51:00,2.4183,2.4193,2.4182,2.4193,986000001.0
2007-08-06 10:52:00,2.4193,2.4193,2.4188,2.4192,916200000.0
2007-08-06 10:53:00,2.4192,2.4194,2.4188,2.4191,378600000.0
2007-08-06 10:54:00,2.4191,2.4194,2.4189,2.4192,826400007.0
2007-08-06 10:55:00,2.419,2.4192,2.4189,2.419,325100003.0
2007-08-06 10:56:00,2.419,2.4195,2.419,2.4195,239700000.0
2007-08-06 10:57:00,2.4195,2.4195,2.4183,2.4184,918600000.0
2007-08-06 10:58:00,2.4184,2.4189,2.4182,2.4185,719800000.0
2007-08-06 10:59:00,2.4187,2.4187,2.4181,2.4183,816300001.0
2007-08-06 11:00:00,2.4183,2.4187,2.4182,2.4183,607700000.0
2007-08-06 11:01:00,2.4183,2.4183,2.4176,2.418,1388399999.0
2007-08-06 11:02:00,2.4181,2.4188,2.4178,2.4187,770300000.0
2007-08-06 11:03:00,2.4187,2.4187,2.4181,2.4181,517900000.0
2007-08-06 11:04:00,2.4181,2.4183,2.4176,2.4178,824399993.0
2007-08-06 11:05:00,2.4178,2.4186,2.4177,2.4186,353400000.0
2007-08-06 11:06:00,2.4185,2.4185,2.418,2.4183,478100000.0
2007-08-06 11:07:00,2.4182,2.4182,2.4178,2.4179,413200001.0
2007-08-06 11:08:00,2.4179,2.4181,2.4174,2.4174,412500000.0
2007-08-06 11:09:00,2.4175,2.4176,2.4165,2.4165,910799998.0
2007-08-06 11:10:00,2.4165,2.4172,2.4165,2.417,1287600000.0
2007-08-06 11:11:00,2.417,2.4171,2.4164,2.4164,1426099996.0
2007-08-06 11:12:00,2.4163,2.4165,2.4162,2.4163,705900000.0
2007-08-06 11:13:00,2.4163,2.4165,2.4157,2.416,518700000.0
2007-08-06 11:14:00,2.416,2.4171,2.4159,2.417,1418900002.0
2007-08-06 11:15:00,2.417,2.417,2.4166,2.4167,1486299997.0
2007-08-06 11:16:00,2.4166,2.4166,2.4159,2.416,739300001.0
2007-08-06 11:17:00,2.4161,2.4161,2.4155,2.4156,909499999.0
2007-08-06 11:18:00,2.4156,2.416,2.41555,2.4158,363799999.0
2007-08-06 11:19:00,2.4158,2.4165,2.4157,2.416,477100000.0
2007-08-06 11:20:00,2.416,2.416,2.4149,2.4151,617500000.0
2007-08-06 11:21:00,2.4153,2.4154,2.4144,2.4144,737800001.0
2007-08-06 11:22:00,2.4145,2.4147,2.4145,2.4147,481299998.0
2007-08-06 11:23:00,2.4147,2.4147,2.414,2.4142,765899997.0
2007-08-06 11:24:00,2.4142,2.4146,2.414,2.4141,764500000.0
2007-08-06 11:25:00,2.4141,2.4145,2.414,2.4144,752700001.0
2007-08-06 11:26:00,2.4144,2.4145,2.4137,2.414,883100005.0
2007-08-06 11:27:00,2.414,2.4143,2.4139,2.4142,408800001.0
2007-08-06 11:28:00,2.4142,2.4147,2.4141,2.4143,853200001.0
2007-08-06 11:29:00,2.4144,2.415,2.4143,2.4148,475300000.0
2007-08-06 11:30:00,2.4148,2.4157,2.4147,2.4156,1044599999.0
2007-08-06 11:31:00,2.4155,2.4155,2.4152,2.4152,406300000.0
2007-08-06 11:32:00,2.4152,2.4152,2.4143,2.4148,1365700001.0
2007-08-06 11:33:00,2.4149,2.4153,2.4148,2.4151,571500001.0
2007-08-06 11:34:00,2.4151,2.4159,2.4151,2.4154,594499999.0
2007-08-06 11:35:00,2.4154,2.416,2.4153,2.4158,917600000.0
2007-08-06 11:36:00,2.41575,2.416,2.4154,2.416,1213100004.0
2007-08-06 11:37:00,2.416,2.4162,2.4156,2.4157,669599996.0
2007-08-06 11:38:00,2.4157,2.4161,2.4157,2.416,665799998.0
2007-08-06 11:39:00,2.416,2.41605,2.4157,2.4159,118200000.0
2007-08-06 11:40:00,2.4159,2.416,2.4156,2.4156,546500000.0
2007-08-06 11:41:00,2.4156,2.4158,2.41535,2.4154,499300000.0
2007-08-06 11:42:00,2.41545,2.4158,2.4154,2.4158,514600000.0
2007-08-06 11:43:00,2.4158,2.4159,2.4155,2.4159,546900002.0
2007-08-06 11:44:00,2.4159,2.4159,2.4153,2.4153,358700000.0
2007-08-06 11:45:00,2.4153,2.4153,2.4145,2.4151,1187799998.0
2007-08-06 11:46:00,2.4151,2.4153,2.41435,2.415,1330600001.0
2007-08-06 11:47:00,2.4149,2.4151,2.4147,2.4151,505000001.0
2007-08-06 11:48:00,2.4151,2.4152,2.4144,2.41445,1377899991.0
2007-08-06 11:49:00,2.4146,2.41465,2.4142,2.4144,563300001.0
2007-08-06 11:50:00,2.4143,2.4144,2.4142,2.4143,389900001.0
2007-08-06 11:51:00,2.41435,2.4147,2.4142,2.4145,1013799996.0
2007-08-06 11:52:00,2.4145,2.4145,2.4138,2.4139,378299999.0
2007-08-06 11:53:00,2.4139,2.414,2.4134,2.4135,743300002.0
2007-08-06 11:54:00,2.4135,2.4136,2.41295,2.4132,952399999.0
2007-08-06 11:55:00,2.4132,2.4139,2.4132,2.4136,1255399995.0
2007-08-06 11:56:00,2.4137,2.4139,2.4132,2.4134,1005500001.0
2007-08-06 11:57:00,2.4134,2.4138,2.412,2.412,1673799995.0
2007-08-06 11:58:00,2.412,2.4122,2.4106,2.4111,1425699998.0
2007-08-06 11:59:00,2.4111,2.4122,2.4109,2.412,1293600000.0
2007-08-06 12:00:00,2.412,2.4122,2.4114,2.4114,524400000.0
2007-08-06 12:01:00,2.4114,2.412,2.4111,2.4118,568999999.0
2007-08-06 12:02:00,2.4118,2.4123,2.4115,2.4117,1197700002.0
2007-08-06 12:03:00,2.4116,2.412,2.4116,2.4118,535400002.0
2007-08-06 12:04:00,2.4118,2.4118,2.4114,2.4116,497600000.0
2007-08-06 12:05:00,2.4116,2.4125,2.4114,2.4123,826300000.0
2007-08-06 12:06:00,2.4125,2.4128,2.4123,2.4128,387399999.0
2007-08-06 12:07:00,2.4128,2.4129,2.412,2.4123,628400000.0
2007-08-06 12:08:00,2.4123,2.4129,2.41215,2.4128,1322899997.0
2007-08-06 12:09:00,2.4128,2.4128,2.4125,2.4126,810799999.0
2007-08-06 12:10:00,2.4126,2.4126,2.4122,2.4124,1101399996.0
2007-08-06 12:11:00,2.4124,2.4128,2.4122,2.4123,559500000.0
2007-08-06 12:12:00,2.4123,2.41255,2.412,2.4123,886299992.0
2007-08-06 12:13:00,2.4125,2.4128,2.4124,2.4125,658699999.0
2007-08-06 12:14:00,2.4125,2.4126,2.4121,2.4121,588200000.0
2007-08-06 12:15:00,2.4121,2.4122,2.41165,2.4121,706799996.0
2007-08-06 12:16:00,2.412,2.4123,2.4117,2.4121,801400000.0
2007-08-06 12:17:00,2.4121,2.4123,2.4119,2.4121,979100004.0
2007-08-06 12:18:00,2.4122,2.4126,2.4115,2.412,1061800009.0
2007-08-06 12:19:00,2.4121,2.4122,2.4117,2.4117,487700003.0
2007-08-06 12:20:00,2.4117,2.4119,2.4095,2.4099,1678800000.0
2007-08-06 12:21:00,2.4099,2.4104,2.4096,2.4101,846099998.0
2007-08-06 12:22:00,2.4101,2.4102,2.4094,2.4097,652300000.0
2007-08-06 12:23:00,2.4097,2.41,2.4091,2.4096,842699997.0
2007-08-06 12:24:00,2.4096,2.4099,2.4094,2.4099,1057300002.0
2007-08-06 12:25:00,2.40995,2.4105,2.4098,2.4105,1070800000.0
2007-08-06 12:26:00,2.4105,2.4108,2.4104,2.4105,690700000.0
2007-08-06 12:27:00,2.4105,2.4115,2.4103,2.4115,1184200000.0
2007-08-06 12:28:00,2.4115,2.4115,2.4111,2.4114,1049699993.0
2007-08-06 12:29:00,2.4113,2.4116,2.4113,2.41135,893100004.0
2007-08-06 12:30:00,2.4113,2.4114,2.4107,2.411,388199999.0
2007-08-06 12:31:00,2.411,2.4116,2.4108,2.4114,723499998.0
2007-08-06 12:32:00,2.4114,2.412,2.4111,2.4115,823999999.0
2007-08-06 12:33:00,2.4114,2.4116,2.4112,2.4115,781500001.0
2007-08-06 12:34:00,2.4115,2.4115,2.411,2.4113,778700003.0
2007-08-06 12:35:00,2.4113,2.4114,2.411,2.4112,657799996.0
2007-08-06 12:36:00,2.4113,2.4118,2.4113,2.4115,737000002.0
2007-08-06 12:37:00,2.4115,2.4119,2.4113,2.4116,1064799999.0
2007-08-06 12:38:00,2.4116,2.412,2.4112,2.4114,576500000.0
2007-08-06 12:39:00,2.4114,2.4116,2.411,2.4114,709899999.0
2007-08-06 12:40:00,2.4114,2.4116,2.4106,2.4111,860300007.0
2007-08-06 12:41:00,2.4108,2.4113,2.4108,2.4109,593300000.0
2007-08-06 12:42:00,2.4109,2.4113,2.4108,2.4109,296300000.0
2007-08-06 12:43:00,2.4109,2.411,2.4108,2.411,475400001.0
2007-08-06 12:44:00,2.411,2.4113,2.4108,2.4109,927500002.0
2007-08-06 12:45:00,2.4109,2.4112,2.4108,2.411,602900005.0
2007-08-06 12:46:00,2.411,2.4117,2.4109,2.4115,724799999.0
2007-08-06 12:47:00,2.4115,2.4117,2.411,2.411,757300003.0
2007-08-06 12:48:00,2.411,2.411,2.4101,2.4104,895699999.0
2007-08-06 12:49:00,2.4104,2.4105,2.4101,2.4103,431899998.0
2007-08-06 12:50:00,2.4103,2.4105,2.41,2.4103,504600004.0
2007-08-06 12:51:00,2.4104,2.4105,2.4103,2.4103,508300000.0
2007-08-06 12:52:00,2.4103,2.4107,2.4103,2.4105,435499999.0
2007-08-06 12:53:00,2.4105,2.4107,2.4101,2.4101,714400001.0
2007-08-06 12:54:00,2.4101,2.4113,2.4101,2.4111,1404199999.0
2007-08-06 12:55:00,2.4111,2.4113,2.4108,2.41095,1347699999.0
2007-08-06 12:56:00,2.41085,2.41105,2.4103,2.4106,996000000.0
2007-08-06 12:57:00,2.4106,2.4111,2.41025,2.4108,1053899996.0
2007-08-06 12:58:00,2.4108,2.411,2.4102,2.4107,586100000.0
2007-08-06 12:59:00,2.4107,2.411,2.4103,2.4106,727200000.0
2007-08-06 13:00:00,2.4106,2.4107,2.41005,2.4107,880300001.0
2007-08-06 13:01:00,2.4105,2.4109,2.41025,2.4103,687800004.0
2007-08-06 13:02:00,2.4102,2.4105,2.41,2.41015,650700000.0
2007-08-06 13:03:00,2.4101,2.4109,2.4097,2.4109,1063300003.0
2007-08-06 13:04:00,2.4109,2.4111,2.4103,2.4105,802500001.0
2007-08-06 13:05:00,2.4105,2.4106,2.4099,2.4105,918799996.0
2007-08-06 13:06:00,2.4105,2.4107,2.4099,2.41,676600000.0
2007-08-06 13:07:00,2.41,2.4102,2.4093,2.4093,1043999998.0
2007-08-06 13:08:00,2.4093,2.4095,2.4088,2.409,600199998.0
2007-08-06 13:09:00,2.4091,2.4091,2.4082,2.4084,943600001.0
2007-08-06 13:10:00,2.4084,2.4089,2.4084,2.4087,1106199999.0
2007-08-06 13:11:00,2.4087,2.4091,2.4087,2.4089,390700002.0
2007-08-06 13:12:00,2.4089,2.4091,2.4087,2.4087,544699999.0
2007-08-06 13:13:00,2.4088,2.4093,2.4087,2.4091,771800000.0
2007-08-06 13:14:00,2.4091,2.4092,2.4087,2.4089,827600003.0
2007-08-06 13:15:00,2.4089,2.4096,2.4088,2.4089,952700001.0
2007-08-06 13:16:00,2.4089,2.4092,2.4088,2.4091,1079399999.0
2007-08-06 13:17:00,2.4092,2.4094,2.409,2.409,422399999.0
2007-08-06 13:18:00,2.409,2.4092,2.4088,2.409,1152200000.0
2007-08-06 13:19:00,2.4089,2.4091,2.4087,2.409,790400003.0
2007-08-06 13:20:00,2.409,2.4093,2.40875,2.4092,928700003.0
2007-08-06 13:21:00,2.4093,2.4097,2.4089,2.4095,764499999.0
2007-08-06 13:22:00,2.4095,2.4095,2.4089,2.4092,407000000.0
2007-08-06 13:23:00,2.4092,2.4092,2.4089,2.4091,293000000.0
2007-08-06 13:24:00,2.4091,2.4092,2.4079,2.4085,898000001.0
2007-08-06 13:25:00,2.4085,2.4093,2.4083,2.4092,1011800000.0
2007-08-06 13:26:00,2.4092,2.4094,2.4088,2.4094,815600001.0
2007-08-06 13:27:00,2.4094,2.4097,2.4092,2.4094,768099998.0
2007-08-06 13:28:00,2.4093,2.4094,2.4087,2.4088,378200000.0
2007-08-06 13:29:00,2.4089,2.4094,2.4087,2.4094,748299996.0
2007-08-06 13:30:00,2.4094,2.4096,2.4091,2.4094,480400001.0
2007-08-06 13:31:00,2.4094,2.4094,2.409,2.4091,608699999.0
2007-08-06 13:32:00,2.4091,2.4097,2.40905,2.4091,1317399997.0
2007-08-06 13:33:00,2.4094,2.4101,2.4092,2.41,1580200005.0
2007-08-06 13:34:00,2.4101,2.4103,2.4097,2.41,856100002.0
2007-08-06 13:35:00,2.4099,2.4102,2.4097,2.40995,1131400000.0
2007-08-06 13:36:00,2.4099,2.4103,2.4098,2.41,561900001.0
2007-08-06 13:37:00,2.4099,2.4106,2.4097,2.4106,650000004.0
2007-08-06 13:38:00,2.4106,2.4109,2.4101,2.4106,240600001.0
2007-08-06 13:39:00,2.4105,2.411,2.4102,2.4103,762599998.0
2007-08-06 13:40:00,2.4103,2.4104,2.41,2.4101,256199999.0
2007-08-06 13:41:00,2.41,2.4101,2.40975,2.41,243400000.0
2007-08-06 13:42:00,2.41,2.41,2.4096,2.4099,238000002.0
2007-08-06 13:43:00,2.4099,2.4099,2.4093,2.4095,605400002.0
2007-08-06 13:44:00,2.4095,2.4095,2.409,2.4091,687699998.0
2007-08-06 13:45:00,2.4091,2.4091,2.4079,2.4082,852200000.0
2007-08-06 13:46:00,2.4081,2.4083,2.4074,2.4074,1000299995.0
2007-08-06 13:47:00,2.40735,2.40745,2.4069,2.4072,866299998.0
2007-08-06 13:48:00,2.4072,2.4075,2.4068,2.4069,521799998.0
2007-08-06 13:49:00,2.4069,2.407,2.4066,2.4067,507600000.0
2007-08-06 13:50:00,2.4067,2.4072,2.406,2.4062,1111700000.0
2007-08-06 13:51:00,2.4062,2.4069,2.4062,2.4069,850300000.0
2007-08-06 13:52:00,2.4068,2.4073,2.4067,2.4073,437699999.0
2007-08-06 13:53:00,2.4073,2.4074,2.407,2.4072,484400000.0
2007-08-06 13:54:00,2.4072,2.4075,2.4071,2.4072,417199999.0
2007-08-06 13:55:00,2.4072,2.4079,2.407,2.4076,948899997.0
2007-08-06 13:56:00,2.4076,2.408,2.4073,2.4079,536500000.0
2007-08-06 13:57:00,2.4079,2.408,2.4076,2.4077,267200000.0
2007-08-06 13:58:00,2.4076,2.4079,2.4074,2.4077,620100000.0
2007-08-06 13:59:00,2.4077,2.4084,2.4076,2.4082,553899999.0
2007-08-06 14:00:00,2.4082,2.4086,2.4081,2.4086,371900001.0
2007-08-06 14:01:00,2.4086,2.4087,2.408,2.4081,465000000.0
2007-08-06 14:02:00,2.4083,2.4083,2.4079,2.408,321100000.0
2007-08-06 14:03:00,2.408,2.4083,2.4078,2.4079,677100000.0
2007-08-06 14:04:00,2.4079,2.4081,2.4076,2.408,309000000.0
2007-08-06 14:05:00,2.4079,2.4084,2.4079,2.408,805499999.0
2007-08-06 14:06:00,2.408,2.4084,2.4078,2.4079,479499999.0
2007-08-06 14:07:00,2.408,2.4081,2.40725,2.4076,760199999.0
2007-08-06 14:08:00,2.4076,2.4077,2.4073,2.4077,624400000.0
2007-08-06 14:09:00,2.4077,2.4081,2.4074,2.4079,676799999.0
2007-08-06 14:10:00,2.4081,2.4084,2.4077,2.4078,716400003.0
2007-08-06 14:11:00,2.4078,2.4082,2.4077,2.4081,646199999.0
2007-08-06 14:12:00,2.4081,2.4084,2.4078,2.4081,1450199997.0
2007-08-06 14:13:00,2.4081,2.4082,2.4078,2.4078,689899999.0
2007-08-06 14:14:00,2.4079,2.4089,2.4079,2.4087,1288299995.0
2007-08-06 14:15:00,2.4089,2.4091,2.4084,2.4087,528399999.0
2007-08-06 14:16:00,2.4087,2.4088,2.4085,2.4086,374000000.0
2007-08-06 14:17:00,2.4086,2.4092,2.4085,2.4091,745500002.0
2007-08-06 14:18:00,2.4091,2.4094,2.4087,2.4087,635599998.0
2007-08-06 14:19:00,2.4088,2.4088,2.4082,2.4085,1125100001.0
2007-08-06 14:20:00,2.4085,2.4087,2.4083,2.4084,523200000.0
2007-08-06 14:21:00,2.4084,2.4085,2.408,2.4083,956099993.0
2007-08-06 14:22:00,2.4081,2.40875,2.4081,2.4086,690900001.0
2007-08-06 14:23:00,2.4086,2.4091,2.4085,2.4086,541500000.0
2007-08-06 14:24:00,2.4086,2.4091,2.4083,2.4091,633699999.0
2007-08-06 14:25:00,2.409,2.409,2.4088,2.4089,334600000.0
2007-08-06 14:26:00,2.409,2.4096,2.409,2.4095,525200000.0
2007-08-06 14:27:00,2.4095,2.4107,2.4095,2.4105,802100000.0
2007-08-06 14:28:00,2.4105,2.4107,2.4102,2.4103,763900001.0
2007-08-06 14:29:00,2.4103,2.4103,2.4099,2.4103,310300001.0
2007-08-06 14:30:00,2.4102,2.4104,2.4102,2.4104,52700000.0
2007-08-06 14:31:00,2.4101,2.4103,2.4098,2.4098,560600000.0
2007-08-06 14:32:00,2.4098,2.4099,2.4096,2.4096,469100000.0
2007-08-06 14:33:00,2.4099,2.41,2.4098,2.4099,185700000.0
2007-08-06 14:34:00,2.4099,2.41,2.4095,2.4095,629000003.0
2007-08-06 14:35:00,2.4095,2.4099,2.4095,2.4099,224000000.0
2007-08-06 14:36:00,2.4099,2.4099,2.4098,2.4098,124700000.0
2007-08-06 14:37:00,2.4098,2.4103,2.40975,2.4101,203900000.0
2007-08-06 14:38:00,2.4101,2.4101,2.4098,2.4101,326600000.0
2007-08-06 14:39:00,2.4101,2.4101,2.4098,2.4099,423400002.0
2007-08-06 14:40:00,2.4099,2.41,2.40975,2.40985,395600000.0
2007-08-06 14:41:00,2.40985,2.40985,2.4095,2.4097,516000000.0
2007-08-06 14:42:00,2.4097,2.4098,2.4093,2.4096,309200000.0
2007-08-06 14:43:00,2.4094,2.4097,2.4093,2.4094,525300000.0
2007-08-06 14:44:00,2.4094,2.4095,2.4091,2.4091,408700003.0
2007-08-06 14:45:00,2.4091,2.4093,2.4089,2.409,380400000.0
2007-08-06 14:46:00,2.409,2.409,2.4085,2.4085,796700001.0
2007-08-06 14:47:00,2.4085,2.4086,2.408,2.4083,689200000.0
2007-08-06 14:48:00,2.4083,2.4084,2.4082,2.4084,210200000.0
2007-08-06 14:49:00,2.4083,2.4086,2.4083,2.4086,259500000.0
2007-08-06 14:50:00,2.4086,2.4087,2.4085,2.4086,113200000.0
2007-08-06 14:51:00,2.4086,2.4086,2.4084,2.4085,106600000.0
2007-08-06 14:52:00,2.4085,2.4085,2.4082,2.4082,85600000.0
2007-08-06 14:53:00,2.4082,2.4085,2.4078,2.4081,329000000.0
2007-08-06 14:54:00,2.4081,2.4081,2.4076,2.4076,361200000.0
2007-08-06 14:55:00,2.4074,2.4078,2.4074,2.4075,61200000.0
2007-08-06 14:56:00,2.4075,2.4078,2.4074,2.4078,330000000.0
2007-08-06 14:57:00,2.4077,2.4077,2.4072,2.4072,852499999.0
2007-08-06 14:58:00,2.4072,2.4075,2.4072,2.4075,278299999.0
2007-08-06 14:59:00,2.4075,2.4076,2.4067,2.4067,296700000.0
2007-08-06 15:00:00,2.4067,2.407,2.4063,2.4065,259400000.0
2007-08-06 15:01:00,2.4065,2.4072,2.40645,2.407,454000000.0
2007-08-06 15:02:00,2.407,2.4072,2.4067,2.4072,512400000.0
2007-08-06 15:03:00,2.4072,2.4072,2.4068,2.4071,158100000.0
2007-08-06 15:04:00,2.407,2.4073,2.407,2.4071,272800000.0
2007-08-06 15:05:00,2.4071,2.4072,2.4068,2.40685,592899999.0
2007-08-06 15:06:00,2.4069,2.4074,2.4065,2.4071,871100003.0
2007-08-06 15:07:00,2.4071,2.4075,2.4067,2.4074,1237499997.0
2007-08-06 15:08:00,2.4074,2.4075,2.4072,2.40735,851500000.0
2007-08-06 15:09:00,2.40735,2.4077,2.4073,2.4076,337299999.0
2007-08-06 15:10:00,2.4076,2.4076,2.4074,2.40745,259200000.0
2007-08-06 15:11:00,2.4074,2.4076,2.40715,2.4074,746100000.0
2007-08-06 15:12:00,2.40735,2.4077,2.4072,2.4074,578100000.0
2007-08-06 15:13:00,2.4074,2.40765,2.4071,2.4076,964300001.0
2007-08-06 15:14:00,2.4076,2.4076,2.4075,2.4076,334500000.0
2007-08-06 15:15:00,2.4076,2.4077,2.4074,2.4074,1001399999.0
2007-08-06 15:16:00,2.4075,2.40765,2.4073,2.4074,549900000.0
2007-08-06 15:17:00,2.4074,2.4074,2.4071,2.4074,496699995.0
2007-08-06 15:18:00,2.4071,2.4073,2.4071,2.4072,311000001.0
2007-08-06 15:19:00,2.4072,2.4077,2.4071,2.4072,1066399999.0
2007-08-06 15:20:00,2.4072,2.4074,2.4069,2.4071,1145900000.0
2007-08-06 15:21:00,2.4072,2.4076,2.4072,2.4076,657800000.0
2007-08-06 15:22:00,2.4076,2.4078,2.4074,2.4075,571900000.0
2007-08-06 15:23:00,2.4075,2.40755,2.40715,2.40755,456300000.0
2007-08-06 15:24:00,2.40755,2.40795,2.4074,2.4079,1002299998.0
2007-08-06 15:25:00,2.4079,2.4083,2.40765,2.40815,698300000.0
2007-08-06 15:26:00,2.4082,2.4085,2.4081,2.40835,555800000.0
2007-08-06 15:27:00,2.40835,2.4086,2.4078,2.4081,439800000.0
2007-08-06 15:28:00,2.4081,2.4084,2.4079,2.4083,924600002.0
2007-08-06 15:29:00,2.40825,2.4084,2.4081,2.40835,386999996.0
2007-08-06 15:30:00,2.4084,2.409,2.4084,2.4087,635799998.0
2007-08-06 15:31:00,2.4086,2.4096,2.4085,2.4089,1048699999.0
2007-08-06 15:32:00,2.4089,2.4092,2.4087,2.4088,1323999999.0
2007-08-06 15:33:00,2.4088,2.4101,2.4085,2.41,792200000.0
2007-08-06 15:34:00,2.41,2.4102,2.4096,2.4099,356000000.0
2007-08-06 15:35:00,2.4099,2.4099,2.4094,2.4096,256700000.0
2007-08-06 15:36:00,2.4096,2.4098,2.40915,2.40915,702399999.0
2007-08-06 15:37:00,2.4092,2.4094,2.4085,2.40925,1253300003.0
2007-08-06 15:38:00,2.4093,2.4096,2.4091,2.4096,581500003.0
2007-08-06 15:39:00,2.4096,2.4098,2.4092,2.4094,264300000.0
2007-08-06 15:40:00,2.4094,2.4095,2.409,2.4092,510699998.0
2007-08-06 15:41:00,2.4092,2.40935,2.4091,2.4091,340400000.0
2007-08-06 15:42:00,2.4091,2.4095,2.409,2.4093,657200000.0
2007-08-06 15:43:00,2.4093,2.4096,2.4088,2.4095,921599999.0
2007-08-06 15:44:00,2.4095,2.4097,2.4091,2.4094,711500002.0
2007-08-06 15:45:00,2.4094,2.4097,2.4093,2.4094,380400001.0
2007-08-06 15:46:00,2.4094,2.4103,2.4094,2.4098,888500001.0
2007-08-06 15:47:00,2.4098,2.4098,2.4093,2.4095,640800002.0
2007-08-06 15:48:00,2.4095,2.4096,2.4091,2.4091,897800002.0
2007-08-06 15:49:00,2.4091,2.4092,2.4086,2.4087,626700000.0
2007-08-06 15:50:00,2.4087,2.4088,2.4075,2.4075,998600002.0
2007-08-06 15:51:00,2.4075,2.4075,2.4065,2.4068,889000000.0
2007-08-06 15:52:00,2.4068,2.4074,2.4067,2.4074,590400001.0
2007-08-06 15:53:00,2.4074,2.4078,2.4071,2.4073,749600002.0
2007-08-06 15:54:00,2.4073,2.4078,2.4073,2.40745,562200000.0
2007-08-06 15:55:00,2.4074,2.408,2.4074,2.4079,1128199990.0
2007-08-06 15:56:00,2.4079,2.4081,2.4077,2.4081,1223999994.0
2007-08-06 15:57:00,2.408,2.4089,2.408,2.4087,549300000.0
2007-08-06 15:58:00,2.4087,2.4088,2.4082,2.4082,843000002.0
2007-08-06 15:59:00,2.4082,2.4094,2.4082,2.4092,599999999.0
2007-08-06 16:00:00,2.4092,2.4096,2.4091,2.4096,1173700002.0
2007-08-06 16:01:00,2.4094,2.4097,2.4087,2.4091,1119599999.0
2007-08-06 16:02:00,2.4091,2.4091,2.4079,2.408,785400001.0
2007-08-06 16:03:00,2.4081,2.4081,2.4077,2.4081,737699998.0
2007-08-06 16:04:00,2.4082,2.4088,2.4079,2.4088,827800001.0
2007-08-06 16:05:00,2.4088,2.409,2.4085,2.4086,1257600002.0
2007-08-06 16:06:00,2.4086,2.4088,2.4083,2.4084,956500003.0
2007-08-06 16:07:00,2.4084,2.4091,2.40835,2.409,955400001.0
2007-08-06 16:08:00,2.409,2.4092,2.4087,2.4089,637000002.0
2007-08-06 16:09:00,2.4088,2.409,2.4086,2.4089,297299999.0
2007-08-06 16:10:00,2.4089,2.4091,2.4087,2.4089,750400002.0
2007-08-06 16:11:00,2.4089,2.409,2.4084,2.4084,731900000.0
2007-08-06 16:12:00,2.4085,2.4088,2.4082,2.4084,720799992.0
2007-08-06 16:13:00,2.4084,2.4089,2.4084,2.40855,398700003.0
2007-08-06 16:14:00,2.40855,2.4091,2.40855,2.4088,611900000.0
2007-08-06 16:15:00,2.4086,2.4089,2.4084,2.4088,965200000.0
2007-08-06 16:16:00,2.4088,2.409,2.408,2.408,711700002.0
2007-08-06 16:17:00,2.408,2.4088,2.40795,2.4083,1490199999.0
2007-08-06 16:18:00,2.4083,2.4086,2.4079,2.4082,766900001.0
2007-08-06 16:19:00,2.4082,2.4084,2.408,2.4083,385100000.0
2007-08-06 16:20:00,2.4082,2.4085,2.408,2.4085,881099993.0
2007-08-06 16:21:00,2.4086,2.4086,2.4078,2.4079,511000000.0
2007-08-06 16:22:00,2.4078,2.4082,2.4078,2.4082,482799999.0
2007-08-06 16:23:00,2.4082,2.4082,2.4076,2.4077,394900000.0
2007-08-06 16:24:00,2.4076,2.4081,2.4075,2.4079,571700001.0
2007-08-06 16:25:00,2.4079,2.4079,2.4073,2.4074,186800000.0
2007-08-06 16:26:00,2.4074,2.4078,2.4073,2.4073,862400001.0
2007-08-06 16:27:00,2.4073,2.4075,2.40715,2.4074,611499998.0
2007-08-06 16:28:00,2.4074,2.4076,2.4071,2.4072,670100000.0
2007-08-06 16:29:00,2.4073,2.4078,2.4072,2.40765,857399995.0
2007-08-06 16:30:00,2.40765,2.408,2.4075,2.40755,914100000.0
2007-08-06 16:31:00,2.4075,2.4078,2.4075,2.4078,458500000.0
2007-08-06 16:32:00,2.40785,2.40785,2.4063,2.407,793100000.0
2007-08-06 16:33:00,2.407,2.407,2.4063,2.4063,561300001.0
2007-08-06 16:34:00,2.4064,2.407,2.4063,2.407,423399997.0
2007-08-06 16:35:00,2.407,2.4071,2.4067,2.407,399000000.0
2007-08-06 16:36:00,2.407,2.4074,2.4069,2.4071,932299998.0
2007-08-06 16:37:00,2.4072,2.4075,2.407,2.4075,270100001.0
2007-08-06 16:38:00,2.4075,2.4076,2.407,2.4073,1056999994.0
2007-08-06 16:39:00,2.4073,2.4077,2.4073,2.4074,557299996.0
2007-08-06 16:40:00,2.4074,2.4075,2.4068,2.40685,1133200001.0
2007-08-06 16:41:00,2.40685,2.4069,2.4062,2.4064,542700000.0
2007-08-06 16:42:00,2.4064,2.4067,2.406,2.4062,712999997.0
2007-08-06 16:43:00,2.4062,2.4065,2.4058,2.4058,729400000.0
2007-08-06 16:44:00,2.4058,2.4063,2.4058,2.40625,1041900001.0
2007-08-06 16:45:00,2.40625,2.4066,2.4062,2.4064,453799999.0
2007-08-06 16:46:00,2.4064,2.4067,2.4064,2.4067,216300000.0
2007-08-06 16:47:00,2.4067,2.4068,2.4065,2.4066,110200000.0
2007-08-06 16:48:00,2.4066,2.4068,2.4063,2.4064,346100000.0
2007-08-06 16:49:00,2.4064,2.4067,2.4064,2.4067,431999994.0
2007-08-06 16:50:00,2.4067,2.4067,2.4065,2.4067,151100000.0
2007-08-06 16:51:00,2.4067,2.4073,2.4066,2.407,664800003.0
2007-08-06 16:52:00,2.407,2.4072,2.4068,2.407,1033899996.0
2007-08-06 16:53:00,2.4071,2.4072,2.406,2.40625,670500002.0
2007-08-06 16:54:00,2.4062,2.4072,2.40605,2.407,818500004.0
2007-08-06 16:55:00,2.407,2.4072,2.4061,2.40635,842600000.0
2007-08-06 16:56:00,2.4063,2.40695,2.4063,2.4069,994600003.0
2007-08-06 16:57:00,2.4069,2.4073,2.4067,2.407,795699999.0
2007-08-06 16:58:00,2.4069,2.408,2.40675,2.408,862700001.0
2007-08-06 16:59:00,2.4078,2.4086,2.4075,2.4085,1387899997.0
2007-08-06 17:00:00,2.4085,2.4088,2.408,2.4082,748300000.0
2007-08-06 17:01:00,2.4082,2.4088,2.4082,2.4083,723300001.0
2007-08-06 17:02:00,2.4083,2.4083,2.4078,2.408,668999999.0
2007-08-06 17:03:00,2.408,2.4085,2.4079,2.4084,670200000.0
2007-08-06 17:04:00,2.4083,2.4087,2.408,2.4083,1213100001.0
2007-08-06 17:05:00,2.4083,2.4086,2.4082,2.4084,970899999.0
2007-08-06 17:06:00,2.4083,2.4084,2.408,2.408,440000000.0
2007-08-06 17:07:00,2.408,2.4081,2.4077,2.40775,965600001.0
2007-08-06 17:08:00,2.4078,2.4081,2.4077,2.4078,553400000.0
2007-08-06 17:09:00,2.4078,2.4079,2.4074,2.4076,544900000.0
2007-08-06 17:10:00,2.4076,2.4076,2.4072,2.4074,734500001.0
2007-08-06 17:11:00,2.4074,2.4076,2.4073,2.4076,591200000.0
2007-08-06 17:12:00,2.4076,2.4076,2.4071,2.4073,589200003.0
2007-08-06 17:13:00,2.4072,2.4075,2.4072,2.4075,671100002.0
2007-08-06 17:14:00,2.4075,2.4077,2.4073,2.4073,750200004.0
2007-08-06 17:15:00,2.4073,2.4075,2.4072,2.4075,718600001.0
2007-08-06 17:16:00,2.4076,2.4078,2.4075,2.4078,757400000.0
2007-08-06 17:17:00,2.4078,2.4082,2.4077,2.4081,296300000.0
2007-08-06 17:18:00,2.4081,2.4084,2.408,2.4081,431100002.0
2007-08-06 17:19:00,2.4081,2.4088,2.4081,2.40855,417100000.0
2007-08-06 17:20:00,2.4086,2.4089,2.4082,2.4087,750400000.0
2007-08-06 17:21:00,2.4087,2.4089,2.4081,2.4081,694300000.0
2007-08-06 17:22:00,2.4082,2.4087,2.4081,2.4083,481299999.0
2007-08-06 17:23:00,2.4084,2.4089,2.4082,2.4084,1005400004.0
2007-08-06 17:24:00,2.4085,2.4088,2.4082,2.4082,528500003.0
2007-08-06 17:25:00,2.4081,2.4085,2.4081,2.4085,801500001.0
2007-08-06 17:26:00,2.4085,2.4089,2.4084,2.4087,780300007.0
2007-08-06 17:27:00,2.4087,2.4087,2.4084,2.4085,636800000.0
2007-08-06 17:28:00,2.4085,2.4086,2.4083,2.4085,519199999.0
2007-08-06 17:29:00,2.4085,2.4088,2.4084,2.4086,823399993.0
2007-08-06 17:30:00,2.4086,2.4087,2.4084,2.4086,500699999.0
2007-08-06 17:31:00,2.4086,2.4089,2.4086,2.4089,648199999.0
2007-08-06 17:32:00,2.40875,2.4091,2.4085,2.4086,842499999.0
2007-08-06 17:33:00,2.4086,2.4086,2.4082,2.4082,728000000.0
2007-08-06 17:34:00,2.4083,2.4084,2.4081,2.4082,1032000001.0
2007-08-06 17:35:00,2.4082,2.4083,2.408,2.4081,641899998.0
2007-08-06 17:36:00,2.4082,2.4083,2.4081,2.4083,354400000.0
2007-08-06 17:37:00,2.4083,2.4084,2.408,2.4081,596800000.0
2007-08-06 17:38:00,2.4081,2.4082,2.40775,2.4079,339600000.0
2007-08-06 17:39:00,2.4079,2.4082,2.4077,2.4082,719000000.0
2007-08-06 17:40:00,2.4082,2.4084,2.4082,2.4083,349100000.0
2007-08-06 17:41:00,2.4083,2.40895,2.4082,2.40895,520700000.0
2007-08-06 17:42:00,2.40895,2.4091,2.4088,2.409,792400000.0
2007-08-06 17:43:00,2.409,2.40925,2.4089,2.40895,575000000.0
2007-08-06 17:44:00,2.4089,2.409,2.4089,2.409,291200000.0
2007-08-06 17:45:00,2.409,2.4091,2.4089,2.40895,614000000.0
2007-08-06 17:46:00,2.40895,2.4097,2.4089,2.40965,1247199998.0
2007-08-06 17:47:00,2.4096,2.41,2.4094,2.4095,516400005.0
2007-08-06 17:48:00,2.4095,2.4096,2.409,2.4091,1143699999.0
2007-08-06 17:49:00,2.40905,2.4095,2.409,2.4092,810100000.0
2007-08-06 17:50:00,2.4092,2.4096,2.409,2.4095,412600000.0
2007-08-06 17:51:00,2.4095,2.4097,2.4094,2.4096,789200000.0
2007-08-06 17:52:00,2.4097,2.4101,2.4096,2.4101,334300001.0
2007-08-06 17:53:00,2.4101,2.4103,2.4095,2.4098,451099999.0
2007-08-06 17:54:00,2.4098,2.4101,2.4095,2.4097,379299999.0
2007-08-06 17:55:00,2.40985,2.4101,2.4097,2.4099,255700000.0
2007-08-06 17:56:00,2.4099,2.4099,2.4094,2.4094,265000000.0
2007-08-06 17:57:00,2.4094,2.4099,2.4093,2.4097,510500000.0
2007-08-06 17:58:00,2.4097,2.4099,2.4092,2.4093,455499999.0
2007-08-06 17:59:00,2.4092,2.4097,2.4092,2.4092,494200000.0
2007-08-06 18:00:00,2.4092,2.4092,2.4088,2.4091,444000000.0
2007-08-06 18:01:00,2.4091,2.4095,2.4091,2.40925,142800000.0
2007-08-06 18:02:00,2.4095,2.4096,2.4091,2.4094,95600000.0
2007-08-06 18:03:00,2.4094,2.4095,2.4091,2.4093,433699998.0
2007-08-06 18:04:00,2.40935,2.4108,2.40925,2.4105,797499999.0
2007-08-06 18:05:00,2.4107,2.4107,2.4099,2.4099,700599996.0
2007-08-06 18:06:00,2.4099,2.4105,2.4099,2.4105,326700000.0
2007-08-06 18:07:00,2.4105,2.4105,2.41,2.4102,651200001.0
2007-08-06 18:08:00,2.4102,2.4105,2.4101,2.41035,237800000.0
2007-08-06 18:09:00,2.41035,2.4105,2.4103,2.4103,233300001.0
2007-08-06 18:10:00,2.4103,2.4105,2.4102,2.4103,234100000.0
2007-08-06 18:11:00,2.4103,2.4116,2.4103,2.4112,688500000.0
2007-08-06 18:12:00,2.4111,2.4112,2.4107,2.4108,269200000.0
2007-08-06 18:13:00,2.4108,2.4108,2.4103,2.4104,199400000.0
2007-08-06 18:14:00,2.4104,2.4106,2.4103,2.4105,154400000.0
2007-08-06 18:15:00,2.4105,2.4107,2.4092,2.41,704800004.0
2007-08-06 18:16:00,2.41,2.4112,2.41,2.4108,486000000.0
2007-08-06 18:17:00,2.4108,2.4111,2.41,2.4102,450300000.0
2007-08-06 18:18:00,2.4102,2.4104,2.4099,2.4104,343800000.0
2007-08-06 18:19:00,2.4103,2.4107,2.4101,2.4103,259000000.0
2007-08-06 18:20:00,2.4103,2.4103,2.40975,2.40975,289100000.0
2007-08-06 18:21:00,2.4098,2.4102,2.4094,2.4097,386400000.0
2007-08-06 18:22:00,2.4096,2.41,2.4095,2.4097,373399998.0
2007-08-06 18:23:00,2.4097,2.4097,2.409,2.4095,496299999.0
2007-08-06 18:24:00,2.4095,2.4096,2.4089,2.4092,368300000.0
2007-08-06 18:25:00,2.40915,2.40945,2.4089,2.4089,161900000.0
2007-08-06 18:26:00,2.4089,2.4093,2.4088,2.4091,638199994.0
2007-08-06 18:27:00,2.4091,2.4091,2.4083,2.4091,541199996.0
2007-08-06 18:28:00,2.4091,2.4096,2.4089,2.4096,347200000.0
2007-08-06 18:29:00,2.40965,2.41035,2.4096,2.4103,247300000.0
2007-08-06 18:30:00,2.4103,2.4107,2.41,2.4107,316300000.0
2007-08-06 18:31:00,2.4105,2.4111,2.4102,2.4109,642400000.0
2007-08-06 18:32:00,2.4109,2.4116,2.4108,2.4114,424000001.0
2007-08-06 18:33:00,2.4116,2.4116,2.4111,2.4114,353100000.0
2007-08-06 18:34:00,2.4114,2.412,2.41125,2.4116,270300000.0
2007-08-06 18:35:00,2.4116,2.4117,2.4113,2.4115,109800000.0
2007-08-06 18:36:00,2.4116,2.4118,2.4112,2.4115,142200000.0
2007-08-06 18:37:00,2.4115,2.4118,2.4111,2.4114,234900000.0
2007-08-06 18:38:00,2.4113,2.4119,2.4113,2.4115,301100000.0
2007-08-06 18:39:00,2.4115,2.4117,2.4113,2.4114,235900000.0
2007-08-06 18:40:00,2.4114,2.4119,2.4113,2.4116,562600000.0
2007-08-06 18:41:00,2.4116,2.4128,2.41145,2.4128,655800000.0
2007-08-06 18:42:00,2.4128,2.4128,2.4121,2.4121,490000000.0
2007-08-06 18:43:00,2.41205,2.4123,2.4115,2.4118,514300000.0
2007-08-06 18:44:00,2.4118,2.4122,2.4117,2.4121,279300000.0
2007-08-06 18:45:00,2.4121,2.4123,2.4117,2.4119,464900001.0
2007-08-06 18:46:00,2.41175,2.4126,2.4117,2.4126,644000001.0
2007-08-06 18:47:00,2.4126,2.4126,2.4122,2.4124,504800000.0
2007-08-06 18:48:00,2.4124,2.4136,2.4123,2.4135,943499999.0
2007-08-06 18:49:00,2.4135,2.4138,2.4132,2.4134,440800000.0
2007-08-06 18:50:00,2.4133,2.4141,2.4131,2.4138,435799999.0
2007-08-06 18:51:00,2.4137,2.4143,2.4137,2.4141,412500000.0
2007-08-06 18:52:00,2.414,2.4143,2.4137,2.4137,521700000.0
2007-08-06 18:53:00,2.4137,2.4138,2.4134,2.4137,253400000.0
2007-08-06 18:54:00,2.4136,2.414,2.4132,2.4135,377100000.0
2007-08-06 18:55:00,2.4136,2.4137,2.41345,2.4135,275200000.0
2007-08-06 18:56:00,2.4137,2.41385,2.4132,2.4134,509900000.0
2007-08-06 18:57:00,2.4134,2.4134,2.4128,2.4129,278200000.0
2007-08-06 18:58:00,2.41295,2.413,2.4125,2.4128,243800000.0
2007-08-06 18:59:00,2.4129,2.41295,2.4124,2.4128,438600000.0
2007-08-06 19:00:00,2.41285,2.4131,2.4127,2.4127,480100000.0
2007-08-06 19:01:00,2.4127,2.4128,2.4124,2.4126,199600000.0
2007-08-06 19:02:00,2.4126,2.4126,2.4124,2.4124,148000000.0
2007-08-06 19:03:00,2.4124,2.41265,2.4123,2.41255,179100000.0
2007-08-06 19:04:00,2.4128,2.41285,2.41265,2.41265,103100000.0
2007-08-06 19:05:00,2.41275,2.413,2.4125,2.4125,426400001.0
2007-08-06 19:06:00,2.4125,2.4125,2.412,2.4122,551100005.0
2007-08-06 19:07:00,2.41225,2.4125,2.4122,2.4123,466800000.0
2007-08-06 19:08:00,2.4124,2.4127,2.4123,2.41255,256000000.0
2007-08-06 19:09:00,2.4126,2.4127,2.4123,2.41245,458800000.0
2007-08-06 19:10:00,2.4125,2.41255,2.4117,2.41185,437300000.0
2007-08-06 19:11:00,2.4118,2.4126,2.4118,2.4126,330000003.0
2007-08-06 19:12:00,2.4125,2.41255,2.412,2.41215,213300001.0
2007-08-06 19:13:00,2.4122,2.4122,2.4118,2.41185,181500000.0
2007-08-06 19:14:00,2.41185,2.4119,2.4115,2.4116,184800000.0
2007-08-06 19:15:00,2.4116,2.4122,2.4115,2.412,377100000.0
2007-08-06 19:16:00,2.41205,2.413,2.4119,2.4126,535199999.0
2007-08-06 19:17:00,2.4126,2.4126,2.4121,2.4121,273500000.0
2007-08-06 19:18:00,2.4121,2.4122,2.4118,2.41215,282000000.0
2007-08-06 19:19:00,2.41215,2.41245,2.41215,2.4123,135000000.0
2007-08-06 19:20:00,2.4123,2.4124,2.41225,2.4124,74400000.0
2007-08-06 19:21:00,2.41235,2.4127,2.41225,2.41255,176400000.0
2007-08-06 19:22:00,2.4125,2.4127,2.4122,2.41235,188100000.0
2007-08-06 19:23:00,2.41235,2.4124,2.4122,2.4124,90800000.0
2007-08-06 19:24:00,2.4124,2.4125,2.4122,2.4122,238700000.0
2007-08-06 19:25:00,2.41235,2.4126,2.41235,2.4126,72600000.0
2007-08-06 19:26:00,2.4126,2.4128,2.4123,2.4126,110900000.0
2007-08-06 19:27:00,2.41265,2.4129,2.41265,2.41275,87200000.0
2007-08-06 19:28:00,2.41275,2.4131,2.41265,2.41265,79900000.0
2007-08-06 19:29:00,2.41265,2.4129,2.4124,2.4126,89500000.0
2007-08-06 19:30:00,2.4126,2.41275,2.4125,2.4125,32000000.0
2007-08-06 19:31:00,2.4125,2.4125,2.4125,2.4125,106300000.0
2007-08-06 19:32:00,2.4124,2.4126,2.4124,2.4126,177100000.0
2007-08-06 19:33:00,2.4126,2.41265,2.4126,2.4126,100000000.0
2007-08-06 19:34:00,2.4126,2.4126,2.4126,2.4126,11200000.0
2007-08-06 19:35:00,2.4126,2.4128,2.4124,2.4125,391300000.0
2007-08-06 19:36:00,2.4125,2.4127,2.4125,2.4125,61600000.0
2007-08-06 19:37:00,2.4125,2.4127,2.4125,2.4125,57600000.0
2007-08-06 19:38:00,2.4125,2.4127,2.4123,2.4124,213300000.0
2007-08-06 19:39:00,2.4124,2.4124,2.412,2.4122,377199997.0
2007-08-06 19:40:00,2.41215,2.4122,2.4117,2.4117,338699999.0
2007-08-06 19:41:00,2.412,2.412,2.412,2.412,31200000.0
2007-08-06 19:42:00,2.412,2.412,2.41155,2.4116,111000000.0
2007-08-06 19:43:00,2.4116,2.41165,2.4114,2.4116,83800000.0
2007-08-06 19:44:00,2.4116,2.4116,2.4114,2.41145,144000000.0
2007-08-06 19:45:00,2.4115,2.4115,2.4113,2.4113,29600000.0
2007-08-06 19:46:00,2.4115,2.4116,2.4109,2.4111,129200000.0
2007-08-06 19:47:00,2.4111,2.4114,2.4109,2.4112,235600000.0
2007-08-06 19:48:00,2.4112,2.4112,2.4108,2.41085,211500000.0
2007-08-06 19:49:00,2.4108,2.41115,2.4108,2.411,367500001.0
2007-08-06 19:50:00,2.411,2.4111,2.4108,2.4109,326300000.0
2007-08-06 19:51:00,2.4109,2.4109,2.4102,2.41085,306600000.0
2007-08-06 19:52:00,2.4109,2.411,2.41085,2.41085,117600000.0
2007-08-06 19:53:00,2.4108,2.4108,2.4108,2.4108,75500000.0
2007-08-06 19:54:00,2.4108,2.4111,2.4106,2.4111,238200000.0
2007-08-06 19:55:00,2.411,2.4111,2.4108,2.4109,230400000.0
2007-08-06 19:56:00,2.4109,2.411,2.4107,2.4109,135300000.0
2007-08-06 19:57:00,2.41075,2.4108,2.4104,2.4106,126200000.0
2007-08-06 19:58:00,2.4106,2.4107,2.4104,2.41045,259100000.0
2007-08-06 19:59:00,2.41055,2.4106,2.4103,2.4105,80700000.0
2007-08-06 20:00:00,2.4105,2.4106,2.41045,2.41055,50400000.0
2007-08-06 20:01:00,2.41055,2.4107,2.41055,2.4107,87700000.0
2007-08-06 20:02:00,2.4107,2.41075,2.4104,2.4104,108300000.0
2007-08-06 20:03:00,2.4104,2.4104,2.4103,2.4103,12400000.0
2007-08-06 20:04:00,2.4102,2.4104,2.4102,2.4104,88000000.0
2007-08-06 20:05:00,2.4104,2.4106,2.4102,2.4104,189300000.0
2007-08-06 20:06:00,2.41045,2.4107,2.4103,2.4106,168700000.0
2007-08-06 20:07:00,2.4106,2.4106,2.4103,2.4105,574000002.0
2007-08-06 20:08:00,2.4105,2.4109,2.4104,2.4108,249600000.0
2007-08-06 20:09:00,2.4112,2.4116,2.4111,2.4113,255200000.0
2007-08-06 20:10:00,2.4113,2.41135,2.4109,2.4111,286400000.0
2007-08-06 20:11:00,2.4111,2.41145,2.4109,2.41125,323699999.0
2007-08-06 20:12:00,2.41125,2.41125,2.4109,2.411,232700001.0
2007-08-06 20:13:00,2.4109,2.411,2.4104,2.4105,405600001.0
2007-08-06 20:14:00,2.4105,2.411,2.4104,2.411,352700000.0
2007-08-06 20:15:00,2.411,2.4111,2.4108,2.4108,335800000.0
2007-08-06 20:16:00,2.4108,2.411,2.4107,2.4109,525400000.0
2007-08-06 20:17:00,2.4108,2.4113,2.4108,2.4113,190600000.0
2007-08-06 20:18:00,2.4113,2.4119,2.41115,2.4113,318699999.0
2007-08-06 20:19:00,2.4113,2.4117,2.4113,2.4115,271800000.0
2007-08-06 20:20:00,2.4115,2.412,2.4115,2.41175,258600000.0
2007-08-06 20:21:00,2.4118,2.4121,2.4117,2.4121,351600000.0
2007-08-06 20:22:00,2.4121,2.4121,2.4118,2.4118,95200000.0
2007-08-06 20:23:00,2.4119,2.4119,2.4115,2.4118,186900000.0
2007-08-06 20:24:00,2.4118,2.4119,2.4118,2.4118,70400000.0
2007-08-06 20:25:00,2.4118,2.4119,2.4117,2.4118,163500000.0
2007-08-06 20:26:00,2.4118,2.412,2.4117,2.412,194600000.0
2007-08-06 20:27:00,2.412,2.4121,2.412,2.4121,76800000.0
2007-08-06 20:28:00,2.4122,2.4122,2.4117,2.4118,188299999.0
2007-08-06 20:29:00,2.4118,2.4118,2.4118,2.4118,36700000.0
2007-08-06 20:30:00,2.4118,2.4122,2.41165,2.412,165300000.0
2007-08-06 20:31:00,2.412,2.4121,2.4119,2.412,97600000.0
2007-08-06 20:32:00,2.412,2.41205,2.4119,2.41195,140300000.0
2007-08-06 20:33:00,2.412,2.4121,2.4119,2.4121,47600000.0
2007-08-06 20:34:00,2.4121,2.4121,2.4119,2.412,40900000.0
2007-08-06 20:35:00,2.4119,2.412,2.41185,2.412,81200000.0
2007-08-06 20:36:00,2.412,2.41235,2.412,2.4123,236600000.0
2007-08-06 20:37:00,2.4122,2.4124,2.4122,2.4124,57600000.0
2007-08-06 20:38:00,2.4124,2.413,2.4124,2.4127,230100000.0
2007-08-06 20:39:00,2.4127,2.4129,2.4126,2.4129,115000000.0
2007-08-06 20:40:00,2.4129,2.4137,2.4129,2.4137,294800000.0
2007-08-06 20:41:00,2.4137,2.4137,2.4128,2.413,694600000.0
2007-08-06 20:42:00,2.413,2.4136,2.4129,2.4136,292200000.0
2007-08-06 20:43:00,2.4136,2.4158,2.4135,2.4158,862700000.0
2007-08-06 20:44:00,2.4158,2.4158,2.415,2.415,304400000.0
2007-08-06 20:45:00,2.415,2.4154,2.415,2.4152,573899998.0
2007-08-06 20:46:00,2.4152,2.4153,2.4147,2.4147,270300000.0
2007-08-06 20:47:00,2.4147,2.4148,2.4143,2.41455,239199999.0
2007-08-06 20:48:00,2.4146,2.41525,2.4144,2.4145,523399999.0
2007-08-06 20:49:00,2.4146,2.4146,2.4143,2.4144,124600000.0
2007-08-06 20:50:00,2.4144,2.41525,2.4144,2.4151,484200000.0
2007-08-06 20:51:00,2.4151,2.4152,2.4147,2.4152,601399999.0
2007-08-06 20:52:00,2.4152,2.4152,2.4145,2.4147,423400000.0
2007-08-06 20:53:00,2.4146,2.4147,2.4141,2.4142,195600000.0
2007-08-06 20:54:00,2.4142,2.415,2.4141,2.4147,291499999.0
2007-08-06 20:55:00,2.4147,2.4148,2.4142,2.4143,254700000.0
2007-08-06 20:56:00,2.4143,2.41445,2.4139,2.414,219300000.0
2007-08-06 20:57:00,2.414,2.41415,2.4134,2.4141,450000000.0
2007-08-06 20:58:00,2.41405,2.4143,2.4139,2.414,188800000.0
2007-08-06 20:59:00,2.4141,2.4141,2.4137,2.4137,112300000.0
2007-08-06 21:00:00,2.4138,2.4138,2.4131,2.4132,150700000.0
2007-08-06 21:01:00,2.4132,2.4135,2.4132,2.4135,81600000.0
2007-08-06 21:02:00,2.4135,2.4139,2.4135,2.4138,482900000.0
2007-08-06 21:03:00,2.4139,2.4143,2.4138,2.4141,460400000.0
2007-08-06 21:04:00,2.4142,2.4143,2.4138,2.41385,208800000.0
2007-08-06 21:05:00,2.41385,2.414,2.4134,2.4135,418299999.0
2007-08-06 21:06:00,2.4135,2.414,2.4135,2.414,234400000.0
2007-08-06 21:07:00,2.414,2.4144,2.4139,2.4142,192900000.0
2007-08-06 21:08:00,2.4142,2.4142,2.4139,2.41405,130400000.0
2007-08-06 21:09:00,2.41405,2.4156,2.414,2.41555,418300000.0
2007-08-06 21:10:00,2.4156,2.416,2.4153,2.4159,306300000.0
2007-08-06 21:11:00,2.416,2.416,2.4156,2.4156,213100000.0
2007-08-06 21:12:00,2.4156,2.4157,2.4148,2.41515,253300000.0
2007-08-06 21:13:00,2.41515,2.41575,2.415,2.41565,340900000.0
2007-08-06 21:14:00,2.4157,2.4163,2.41565,2.41615,460399999.0
2007-08-06 21:15:00,2.41615,2.4166,2.4156,2.4157,1124399999.0
2007-08-06 21:16:00,2.4156,2.4162,2.4155,2.4161,541700001.0
2007-08-06 21:17:00,2.4161,2.4165,2.4158,2.41615,415000000.0
2007-08-06 21:18:00,2.4162,2.41625,2.4153,2.41555,445400000.0
2007-08-06 21:19:00,2.41555,2.41565,2.4151,2.41525,278200001.0
2007-08-06 21:20:00,2.41525,2.4156,2.415,2.4154,446900002.0
2007-08-06 21:21:00,2.4154,2.4161,2.4153,2.4155,564500000.0
2007-08-06 21:22:00,2.41555,2.4158,2.4155,2.4157,243000000.0
2007-08-06 21:23:00,2.4157,2.416,2.4157,2.4159,82400000.0
2007-08-06 21:24:00,2.4159,2.41635,2.4158,2.41615,254400000.0
2007-08-06 21:25:00,2.4162,2.4175,2.4162,2.4173,252500000.0
2007-08-06 21:26:00,2.4173,2.4181,2.4171,2.41765,895900001.0
2007-08-06 21:27:00,2.41765,2.4178,2.4175,2.4176,428899998.0
2007-08-06 21:28:00,2.4179,2.4183,2.4173,2.4174,538200000.0
2007-08-06 21:29:00,2.4174,2.4175,2.4171,2.4172,528300000.0
2007-08-06 21:30:00,2.4172,2.4186,2.4172,2.4186,482500001.0
2007-08-06 21:31:00,2.4186,2.419,2.4182,2.41865,594099999.0
2007-08-06 21:32:00,2.4186,2.4192,2.4181,2.4183,926899998.0
2007-08-06 21:33:00,2.4183,2.4185,2.4174,2.4176,644000001.0
2007-08-06 21:34:00,2.41765,2.4182,2.41765,2.41815,486299999.0
2007-08-06 21:35:00,2.41815,2.4183,2.41785,2.418,506000002.0
2007-08-06 21:36:00,2.418,2.418,2.4173,2.41765,460200000.0
2007-08-06 21:37:00,2.4177,2.41785,2.4175,2.4175,387900000.0
2007-08-06 21:38:00,2.4176,2.41775,2.4174,2.4175,220600000.0
2007-08-06 21:39:00,2.41745,2.41785,2.41745,2.4177,136000000.0
2007-08-06 21:40:00,2.41765,2.4182,2.41765,2.4179,330200000.0
2007-08-06 21:41:00,2.4179,2.4181,2.4179,2.4179,246500001.0
2007-08-06 21:42:00,2.4179,2.41795,2.4177,2.4178,318100000.0
2007-08-06 21:43:00,2.4178,2.4182,2.4175,2.4182,169900000.0
2007-08-06 21:44:00,2.41825,2.41825,2.4177,2.4182,210600000.0
2007-08-06 21:45:00,2.41815,2.41845,2.41795,2.41825,452699998.0
2007-08-06 21:46:00,2.41835,2.41875,2.4181,2.4186,562900001.0
2007-08-06 21:47:00,2.4186,2.41885,2.4186,2.41875,343400000.0
2007-08-06 21:48:00,2.41875,2.4201,2.4186,2.42,272600000.0
2007-08-06 21:49:00,2.4198,2.4201,2.4195,2.4195,388400000.0
2007-08-06 21:50:00,2.4195,2.4201,2.4193,2.4199,313300000.0
2007-08-06 21:51:00,2.4201,2.4208,2.4199,2.4203,519600000.0
2007-08-06 21:52:00,2.4203,2.4206,2.41915,2.41965,411999999.0
2007-08-06 21:53:00,2.41965,2.42,2.4193,2.4196,231200000.0
2007-08-06 21:54:00,2.4195,2.4198,2.4194,2.4196,146900000.0
2007-08-06 21:55:00,2.4196,2.42005,2.4193,2.4199,279300000.0
2007-08-06 21:56:00,2.4199,2.4201,2.4194,2.4196,307999999.0
2007-08-06 21:57:00,2.4196,2.4203,2.4196,2.4201,516400002.0
2007-08-06 21:58:00,2.42,2.4203,2.4196,2.4196,287700000.0
2007-08-06 21:59:00,2.4196,2.4199,2.4196,2.4199,140800000.0
2007-08-06 22:00:00,2.4201,2.4201,2.41915,2.4193,402000000.0
2007-08-06 22:01:00,2.4193,2.4199,2.4189,2.41975,541100000.0
2007-08-06 22:02:00,2.4198,2.4199,2.4194,2.4194,352600001.0
2007-08-06 22:03:00,2.41945,2.41955,2.4192,2.4194,346800012.0
2007-08-06 22:04:00,2.41945,2.41945,2.4188,2.4192,357000000.0
2007-08-06 22:05:00,2.4192,2.4193,2.419,2.41925,233000000.0
2007-08-06 22:06:00,2.41925,2.4193,2.4192,2.4193,112800000.0
2007-08-06 22:07:00,2.4193,2.4194,2.4193,2.4194,180600000.0
2007-08-06 22:08:00,2.41915,2.41915,2.4187,2.4187,250400000.0
2007-08-06 22:09:00,2.4189,2.4189,2.4184,2.4184,195100000.0
2007-08-06 22:10:00,2.4184,2.41865,2.4184,2.4186,80400000.0
2007-08-06 22:11:00,2.4186,2.4186,2.4182,2.4183,304400000.0
2007-08-06 22:12:00,2.41835,2.41835,2.41795,2.418,280800002.0
2007-08-06 22:13:00,2.418,2.4184,2.418,2.4184,337299999.0
2007-08-06 22:14:00,2.4184,2.4184,2.4181,2.4181,52500000.0
2007-08-06 22:15:00,2.4181,2.4183,2.4181,2.4181,359999998.0
2007-08-06 22:16:00,2.4181,2.4181,2.4179,2.418,609200007.0
2007-08-06 22:17:00,2.418,2.41825,2.418,2.41825,282200000.0
2007-08-06 22:18:00,2.41825,2.4183,2.41815,2.4182,420600000.0
2007-08-06 22:19:00,2.4182,2.4184,2.41805,2.4182,288100000.0
2007-08-06 22:20:00,2.4183,2.4183,2.4182,2.4183,109299999.0
2007-08-06 22:21:00,2.4183,2.4184,2.4182,2.4184,76900000.0
2007-08-06 22:22:00,2.4183,2.4184,2.4183,2.4184,43300000.0
2007-08-06 22:23:00,2.41803,2.41807,2.41788,2.41795,13600000.0
2007-08-06 22:24:00,2.4184,2.4185,2.4182,2.4184,117700000.0
2007-08-06 22:25:00,2.4184,2.4186,2.41805,2.4184,291500000.0
2007-08-06 22:26:00,2.4184,2.4185,2.4182,2.4184,313000000.0
2007-08-06 22:27:00,2.4186,2.4187,2.4182,2.4186,197600000.0
2007-08-06 22:28:00,2.4186,2.419,2.41835,2.4188,163699998.0
2007-08-06 22:29:00,2.4188,2.4188,2.4187,2.4187,29600000.0
2007-08-06 22:30:00,2.4187,2.4188,2.41855,2.41865,155600001.0
2007-08-06 22:31:00,2.4186,2.4188,2.4185,2.4188,140500000.0
2007-08-06 22:32:00,2.4187,2.4188,2.4186,2.4186,37600000.0
2007-08-06 22:33:00,2.4185,2.41875,2.4184,2.4187,157000002.0
2007-08-06 22:34:00,2.4187,2.419,2.4187,2.4188,197000000.0
2007-08-06 22:35:00,2.4187,2.41935,2.4186,2.419,202000000.0
2007-08-06 22:36:00,2.419,2.4198,2.41885,2.4196,386600000.0
2007-08-06 22:37:00,2.4195,2.4198,2.41945,2.4196,108500000.0
2007-08-06 22:38:00,2.4196,2.4202,2.4194,2.42,299300000.0
2007-08-06 22:39:00,2.42,2.4203,2.4199,2.4199,105600000.0
2007-08-06 22:40:00,2.4199,2.4202,2.4199,2.4202,66400000.0
2007-08-06 22:41:00,2.4202,2.4202,2.4199,2.4202,76600000.0
2007-08-06 22:42:00,2.4204,2.4205,2.42,2.4203,241899999.0
2007-08-06 22:43:00,2.4203,2.42065,2.4198,2.4206,215800000.0
2007-08-06 22:44:00,2.4206,2.4207,2.4202,2.4202,128500000.0
2007-08-06 22:45:00,2.4202,2.4206,2.4197,2.4202,216000000.0
2007-08-06 22:46:00,2.4205,2.42065,2.4199,2.42065,149500000.0
2007-08-06 22:47:00,2.42065,2.42065,2.4201,2.4204,184600000.0
2007-08-06 22:48:00,2.4204,2.4204,2.4199,2.4201,195300000.0
2007-08-06 22:49:00,2.4201,2.4203,2.42,2.42015,100800000.0
2007-08-06 22:50:00,2.42015,2.4202,2.4198,2.4198,151700000.0
2007-08-06 22:51:00,2.4196,2.4198,2.4195,2.4198,104999999.0
2007-08-06 22:52:00,2.4198,2.4206,2.4198,2.4203,189600000.0
2007-08-06 22:53:00,2.4201,2.4206,2.4201,2.4203,185600000.0
2007-08-06 22:54:00,2.4206,2.4207,2.4204,2.4205,127000000.0
2007-08-06 22:55:00,2.42055,2.42055,2.4204,2.42045,84000000.0
2007-08-06 22:56:00,2.42045,2.42045,2.4199,2.4201,190700000.0
2007-08-06 22:57:00,2.42035,2.42035,2.42025,2.4203,49600000.0
2007-08-06 22:58:00,2.42035,2.4204,2.4202,2.4203,136800000.0
2007-08-06 22:59:00,2.4202,2.4205,2.4202,2.4203,84400000.0
2007-08-06 23:00:00,2.4199,2.4206,2.4197,2.4206,128400000.0
2007-08-06 23:01:00,2.4206,2.4206,2.4198,2.4199,56300000.0
2007-08-06 23:02:00,2.4202,2.4202,2.42,2.42,11600000.0
2007-08-06 23:03:00,2.4201,2.4205,2.4201,2.4202,25800000.0
2007-08-06 23:04:00,2.4204,2.4208,2.4204,2.4204,29700000.0
2007-08-06 23:05:00,2.4209,2.4211,2.4204,2.4207,93600000.0
2007-08-06 23:06:00,2.4207,2.4213,2.4206,2.4208,210100000.0
2007-08-06 23:07:00,2.4211,2.4211,2.4207,2.4211,34700000.0
2007-08-06 23:08:00,2.4206,2.4208,2.4202,2.4205,54100000.0
2007-08-06 23:09:00,2.4209,2.4211,2.4205,2.4209,84000000.0
2007-08-06 23:10:00,2.4209,2.4211,2.4207,2.4211,79100000.0
2007-08-06 23:11:00,2.4208,2.4211,2.4208,2.4211,49400000.0
2007-08-06 23:12:00,2.421,2.421,2.4209,2.42095,27800000.0
2007-08-06 23:13:00,2.4209,2.4211,2.4208,2.42085,150400001.0
2007-08-06 23:14:00,2.4209,2.4209,2.4209,2.4209,19200000.0
2007-08-06 23:15:00,2.4211,2.4211,2.42075,2.42075,51200000.0
2007-08-06 23:16:00,2.4207,2.4207,2.4197,2.4206,93700000.0
2007-08-06 23:17:00,2.4205,2.4206,2.4205,2.4205,75100000.0
2007-08-06 23:18:00,2.4205,2.4205,2.4205,2.4205,14400000.0
2007-08-06 23:19:00,2.4205,2.42075,2.4204,2.42075,63800000.0
2007-08-06 23:20:00,2.4207,2.42135,2.4207,2.42135,110200000.0
2007-08-06 23:21:00,2.42115,2.4217,2.42115,2.42165,107700000.0
2007-08-06 23:22:00,2.42165,2.4219,2.4215,2.4216,163300000.0
2007-08-06 23:23:00,2.4216,2.4216,2.4209,2.42105,64800000.0
2007-08-06 23:24:00,2.421,2.4214,2.4208,2.4214,50900000.0
2007-08-06 23:25:00,2.42135,2.42145,2.42135,2.42145,28000000.0
2007-08-06 23:26:00,2.42145,2.4216,2.4212,2.4212,82000000.0
2007-08-06 23:27:00,2.42125,2.4213,2.4211,2.4212,43900000.0
2007-08-06 23:28:00,2.42125,2.4213,2.4211,2.4213,80900000.0
2007-08-06 23:29:00,2.4213,2.4213,2.4205,2.42065,84200000.0
2007-08-06 23:30:00,2.4208,2.4208,2.42065,2.4207,35200000.0
2007-08-06 23:31:00,2.4208,2.4208,2.4203,2.4207,80800000.0
2007-08-06 23:32:00,2.4207,2.4207,2.4202,2.42065,74300000.0
2007-08-06 23:33:00,2.4207,2.4208,2.4206,2.4208,156299999.0
2007-08-06 23:34:00,2.4208,2.4208,2.4206,2.42065,83000000.0
2007-08-06 23:35:00,2.42065,2.42065,2.42045,2.42065,32000000.0
2007-08-06 23:36:00,2.42055,2.42055,2.4202,2.42045,42200000.0
2007-08-06 23:37:00,2.42035,2.42035,2.42,2.42,69200000.0
2007-08-06 23:38:00,2.4202,2.42025,2.4194,2.4199,209000000.0
2007-08-06 23:39:00,2.41995,2.41995,2.41985,2.41995,28000000.0
2007-08-06 23:40:00,2.41995,2.4201,2.41995,2.42,68100000.0
2007-08-06 23:41:00,2.42,2.4204,2.42,2.4204,11900000.0
2007-08-06 23:42:00,2.42045,2.42055,2.4201,2.42055,50100000.0
2007-08-06 23:43:00,2.4206,2.4206,2.4201,2.42035,56600000.0
2007-08-06 23:44:00,2.4201,2.4203,2.4195,2.4201,107700000.0
2007-08-06 23:45:00,2.4201,2.4201,2.4194,2.4195,245400000.0
2007-08-06 23:46:00,2.4195,2.42005,2.4195,2.41995,120400000.0
2007-08-06 23:47:00,2.42,2.42015,2.4194,2.4199,188700000.0
2007-08-06 23:48:00,2.4199,2.42015,2.4196,2.4196,136900000.0
2007-08-06 23:49:00,2.4196,2.42,2.4194,2.4196,192500000.0
2007-08-06 23:50:00,2.4197,2.41985,2.4196,2.4197,130800000.0
2007-08-06 23:51:00,2.4196,2.41985,2.4191,2.4192,192900000.0
2007-08-06 23:52:00,2.4192,2.42,2.4191,2.42,197900000.0
2007-08-06 23:53:00,2.42,2.4201,2.4195,2.4196,94200000.0
2007-08-06 23:54:00,2.4196,2.4199,2.4196,2.4197,44000000.0
2007-08-06 23:55:00,2.4197,2.4205,2.4193,2.4205,117300000.0
2007-08-06 23:56:00,2.42045,2.4207,2.42045,2.4207,35100000.0
2007-08-06 23:57:00,2.4207,2.4208,2.4203,2.4204,69800000.0
2007-08-06 23:58:00,2.4204,2.4204,2.4202,2.4203,78700000.0
2007-08-06 23:59:00,2.4202,2.4203,2.4198,2.4198,71900000.0
2007-08-07 00:00:00,2.4198,2.4198,2.4198,2.4198,5900000.0
2007-08-07 00:01:00,2.4198,2.4198,2.4197,2.4197,46200000.0
2007-08-07 00:02:00,2.4198,2.4198,2.4198,2.4198,17700000.0
2007-08-07 00:03:00,2.4198,2.4204,2.4197,2.4199,158400000.0
2007-08-07 00:04:00,2.4199,2.42,2.4194,2.41995,402300000.0
2007-08-07 00:05:00,2.41995,2.42035,2.4198,2.4198,212400000.0
2007-08-07 00:06:00,2.4198,2.42025,2.4198,2.4199,134700000.0
2007-08-07 00:07:00,2.4199,2.42015,2.4198,2.42005,32500000.0
2007-08-07 00:08:00,2.42,2.42,2.41995,2.42,24000000.0
2007-08-07 00:09:00,2.42,2.4201,2.42,2.4201,11900000.0
2007-08-07 00:10:00,2.42005,2.42015,2.4197,2.4197,80500000.0
2007-08-07 00:11:00,2.41995,2.42005,2.4197,2.4197,47500000.0
2007-08-07 00:12:00,2.4197,2.41995,2.4196,2.4196,69900000.0
2007-08-07 00:13:00,2.41995,2.41995,2.4196,2.4196,36600000.0
2007-08-07 00:14:00,2.4199,2.4199,2.4198,2.41985,12000000.0
2007-08-07 00:15:00,2.41985,2.41985,2.41985,2.41985,12000000.0
2007-08-07 00:16:00,2.4198,2.4199,2.4197,2.4197,90200000.0
2007-08-07 00:17:00,2.41985,2.42005,2.41985,2.42005,40000000.0
2007-08-07 00:18:00,2.42,2.42,2.42,2.42,8000000.0
2007-08-07 00:19:00,2.4199,2.4199,2.4199,2.4199,12000000.0
2007-08-07 00:20:00,2.4199,2.4199,2.4198,2.4198,16000000.0
2007-08-07 00:21:00,2.4198,2.4199,2.4198,2.4199,40700000.0
2007-08-07 00:22:00,2.4199,2.4199,2.4197,2.41985,55900000.0
2007-08-07 00:23:00,2.41985,2.41985,2.4193,2.41945,55600000.0
2007-08-07 00:24:00,2.4194,2.41945,2.4191,2.4193,97400000.0
2007-08-07 00:25:00,2.4194,2.4195,2.4194,2.4195,12000000.0
2007-08-07 00:26:00,2.4192,2.4192,2.4192,2.4192,3900000.0
2007-08-07 00:27:00,2.4192,2.4196,2.4192,2.4196,19800000.0
2007-08-07 00:28:00,2.41965,2.41985,2.4195,2.41985,76000000.0
2007-08-07 00:29:00,2.41985,2.42,2.4194,2.4194,123500000.0
2007-08-07 00:30:00,2.41935,2.4194,2.4188,2.4188,134399999.0
2007-08-07 00:31:00,2.4188,2.4192,2.4185,2.4192,140800000.0
2007-08-07 00:32:00,2.41925,2.4194,2.4191,2.4192,29600000.0
2007-08-07 00:33:00,2.4192,2.4192,2.41875,2.41875,22400000.0
2007-08-07 00:34:00,2.41875,2.41875,2.4186,2.41875,44000000.0
2007-08-07 00:35:00,2.4187,2.4187,2.41845,2.41845,116000000.0
2007-08-07 00:36:00,2.4184,2.4184,2.4183,2.4184,100800000.0
2007-08-07 00:37:00,2.4184,2.4184,2.4183,2.4184,123900000.0
2007-08-07 00:38:00,2.41845,2.4191,2.41845,2.4191,55700000.0
2007-08-07 00:39:00,2.4192,2.4196,2.4192,2.41945,68000000.0
2007-08-07 00:40:00,2.4195,2.4199,2.4192,2.4199,107100000.0
2007-08-07 00:41:00,2.4199,2.4205,2.4199,2.42035,97500000.0
2007-08-07 00:42:00,2.42035,2.42035,2.4201,2.42025,65600000.0
2007-08-07 00:43:00,2.42025,2.42025,2.4202,2.4202,20000000.0
2007-08-07 00:44:00,2.42025,2.42025,2.42015,2.42015,12000000.0
2007-08-07 00:45:00,2.4201,2.4203,2.4199,2.4203,111900000.0
2007-08-07 00:46:00,2.42035,2.42045,2.4197,2.4202,165300000.0
2007-08-07 00:47:00,2.42045,2.42045,2.4199,2.42,151000000.0
2007-08-07 00:48:00,2.41995,2.4207,2.4199,2.4207,290900000.0
2007-08-07 00:49:00,2.42065,2.4209,2.4206,2.4207,182000000.0
2007-08-07 00:50:00,2.42075,2.421,2.4204,2.421,153400000.0
2007-08-07 00:51:00,2.4209,2.421,2.4207,2.421,236499999.0
2007-08-07 00:52:00,2.4209,2.4211,2.4209,2.4211,92600000.0
2007-08-07 00:53:00,2.4211,2.4212,2.4209,2.4212,113600000.0
2007-08-07 00:54:00,2.4211,2.4211,2.4201,2.4201,101200000.0
2007-08-07 00:55:00,2.4201,2.421,2.4199,2.42075,296500000.0
2007-08-07 00:56:00,2.4207,2.42135,2.4205,2.42115,389100000.0
2007-08-07 00:57:00,2.42115,2.4212,2.4203,2.4212,203200000.0
2007-08-07 00:58:00,2.4213,2.42165,2.42115,2.42125,260100000.0
2007-08-07 00:59:00,2.4212,2.42125,2.4212,2.4212,12000000.0
2007-08-07 01:00:00,2.42125,2.42125,2.4208,2.4211,67800000.0
2007-08-07 01:01:00,2.4211,2.4211,2.4203,2.4207,210900000.0
2007-08-07 01:02:00,2.42075,2.4208,2.4203,2.42055,57800000.0
2007-08-07 01:03:00,2.4207,2.42075,2.4199,2.4204,313300000.0
2007-08-07 01:04:00,2.4207,2.42075,2.4201,2.4206,244600000.0
2007-08-07 01:05:00,2.4206,2.42085,2.4201,2.4207,197999999.0
2007-08-07 01:06:00,2.42065,2.4207,2.42055,2.42055,63700000.0
2007-08-07 01:07:00,2.4206,2.421,2.4206,2.4207,154700000.0
2007-08-07 01:08:00,2.42065,2.4209,2.4202,2.42065,220299998.0
2007-08-07 01:09:00,2.4209,2.4209,2.42065,2.4207,23800000.0
2007-08-07 01:10:00,2.4207,2.421,2.4206,2.4208,237900001.0
2007-08-07 01:11:00,2.4207,2.42135,2.4207,2.4213,74100000.0
2007-08-07 01:12:00,2.4214,2.4216,2.421,2.421,187000000.0
2007-08-07 01:13:00,2.421,2.42125,2.421,2.42125,67200000.0
2007-08-07 01:14:00,2.4212,2.4215,2.4209,2.421,319800000.0
2007-08-07 01:15:00,2.421,2.42115,2.4208,2.4211,223700000.0
2007-08-07 01:16:00,2.4211,2.4212,2.4207,2.4209,397900000.0
2007-08-07 01:17:00,2.42095,2.4212,2.42075,2.4209,173400000.0
2007-08-07 01:18:00,2.4209,2.4209,2.4206,2.4209,76600000.0
2007-08-07 01:19:00,2.4209,2.4211,2.4208,2.4211,110200000.0
2007-08-07 01:20:00,2.4211,2.4213,2.42055,2.4212,374400000.0
2007-08-07 01:21:00,2.4212,2.4213,2.421,2.42105,237400005.0
2007-08-07 01:22:00,2.42105,2.42105,2.42065,2.42075,255300000.0
2007-08-07 01:23:00,2.42075,2.42075,2.4206,2.42075,116000000.0
2007-08-07 01:24:00,2.4207,2.42085,2.4206,2.42085,59500000.0
2007-08-07 01:25:00,2.4209,2.42105,2.4207,2.42095,129800000.0
2007-08-07 01:26:00,2.42095,2.42095,2.4204,2.42045,212800000.0
2007-08-07 01:27:00,2.42045,2.42065,2.4204,2.42065,78400000.0
2007-08-07 01:28:00,2.4205,2.42065,2.42045,2.42065,74400000.0
2007-08-07 01:29:00,2.42065,2.42065,2.4201,2.4201,113000000.0
2007-08-07 01:30:00,2.4202,2.4204,2.4199,2.4199,171600000.0
2007-08-07 01:31:00,2.4199,2.4199,2.4197,2.4199,149000000.0
2007-08-07 01:32:00,2.4199,2.42005,2.4198,2.42,106900000.0
2007-08-07 01:33:00,2.42005,2.42025,2.4198,2.42015,167200000.0
2007-08-07 01:34:00,2.42015,2.4206,2.42015,2.42055,233800000.0
2007-08-07 01:35:00,2.42055,2.42055,2.4203,2.4204,87200000.0
2007-08-07 01:36:00,2.4204,2.42045,2.42025,2.4204,74400000.0
2007-08-07 01:37:00,2.4204,2.4204,2.4202,2.4202,140200000.0
2007-08-07 01:38:00,2.4203,2.42055,2.4203,2.4204,149800000.0
2007-08-07 01:39:00,2.4205,2.4206,2.4203,2.42045,86000000.0
2007-08-07 01:40:00,2.42035,2.4204,2.4203,2.4204,64000000.0
2007-08-07 01:41:00,2.4203,2.4206,2.42,2.4201,322300000.0
2007-08-07 01:42:00,2.4202,2.4207,2.4199,2.42035,259800000.0
2007-08-07 01:43:00,2.42035,2.4204,2.4198,2.41995,256400001.0
2007-08-07 01:44:00,2.41995,2.4206,2.4199,2.42035,214700000.0
2007-08-07 01:45:00,2.42035,2.4204,2.4197,2.42015,92700000.0
2007-08-07 01:46:00,2.42015,2.42015,2.42,2.4201,92000000.0
2007-08-07 01:47:00,2.4201,2.4207,2.4201,2.4204,49600000.0
2007-08-07 01:48:00,2.4204,2.4204,2.4198,2.4199,101100000.0
2007-08-07 01:49:00,2.4199,2.4199,2.4199,2.4199,29600000.0
2007-08-07 01:50:00,2.42,2.4201,2.42,2.42,12400000.0
2007-08-07 01:51:00,2.42,2.4201,2.42,2.42,29600000.0
2007-08-07 01:52:00,2.42,2.42,2.4199,2.42,44200000.0
2007-08-07 01:53:00,2.41985,2.42,2.4193,2.4195,304600000.0
2007-08-07 01:54:00,2.4194,2.4199,2.4194,2.4199,124400000.0
2007-08-07 01:55:00,2.4199,2.4201,2.4196,2.42,111200000.0
2007-08-07 01:56:00,2.42,2.42,2.4196,2.4196,157200000.0
2007-08-07 01:57:00,2.4196,2.4196,2.4196,2.4196,4000000.0
2007-08-07 01:58:00,2.4196,2.4197,2.4196,2.4197,24400000.0
2007-08-07 01:59:00,2.4197,2.4197,2.41965,2.41965,20000000.0
2007-08-07 02:00:00,2.41965,2.41965,2.4191,2.4191,173600000.0
2007-08-07 02:01:00,2.4191,2.4196,2.4186,2.4189,231400000.0
2007-08-07 02:02:00,2.4189,2.4192,2.4188,2.41885,60000000.0
2007-08-07 02:03:00,2.4189,2.419,2.4183,2.4184,286000000.0
2007-08-07 02:04:00,2.4184,2.4186,2.4182,2.41855,120400000.0
2007-08-07 02:05:00,2.4184,2.41855,2.4184,2.4185,75900000.0
2007-08-07 02:06:00,2.4185,2.4186,2.4182,2.4185,67200000.0
2007-08-07 02:07:00,2.4182,2.4184,2.4182,2.4184,5600000.0
2007-08-07 02:08:00,2.41835,2.4184,2.4178,2.41805,115200000.0
2007-08-07 02:09:00,2.41805,2.41845,2.418,2.4181,124900000.0
2007-08-07 02:10:00,2.41815,2.41815,2.4176,2.4176,68700000.0
2007-08-07 02:11:00,2.4176,2.4178,2.4176,2.4177,104500000.0
2007-08-07 02:12:00,2.41765,2.41805,2.41765,2.41785,65200000.0
2007-08-07 02:13:00,2.4178,2.418,2.4177,2.4179,80100000.0
2007-08-07 02:14:00,2.4179,2.41795,2.4178,2.4179,51200000.0
2007-08-07 02:15:00,2.4179,2.4179,2.4177,2.41775,50800000.0
2007-08-07 02:16:00,2.41775,2.4179,2.4177,2.4177,52400000.0
2007-08-07 02:17:00,2.4177,2.4177,2.4177,2.4177,15200000.0
2007-08-07 02:18:00,2.4177,2.4177,2.4176,2.4176,58800000.0
2007-08-07 02:19:00,2.4176,2.4179,2.4176,2.4179,6400000.0
2007-08-07 02:20:00,2.41752,2.41763,2.41725,2.41725,69500000.0
2007-08-07 02:21:00,2.41756,2.41789,2.41754,2.41784,35100000.0
2007-08-07 02:22:00,2.4178,2.4178,2.4177,2.4177,12800000.0
2007-08-07 02:23:00,2.41775,2.4178,2.417,2.4173,132000000.0
2007-08-07 02:24:00,2.4173,2.41755,2.4172,2.4173,115200000.0
2007-08-07 02:25:00,2.4172,2.41755,2.4172,2.41745,41600000.0
2007-08-07 02:26:00,2.4174,2.4178,2.4174,2.41755,24800000.0
2007-08-07 02:27:00,2.4174,2.4178,2.4173,2.4173,94400000.0
2007-08-07 02:28:00,2.41755,2.4179,2.4172,2.4179,211600000.0
2007-08-07 02:29:00,2.4179,2.41815,2.4177,2.4181,59000000.0
2007-08-07 02:30:00,2.4179,2.41815,2.4179,2.41805,75700000.0
2007-08-07 02:31:00,2.41805,2.41805,2.41805,2.41805,4000000.0
2007-08-07 02:32:00,2.41805,2.41805,2.4178,2.4178,36800000.0
2007-08-07 02:33:00,2.4178,2.41805,2.4177,2.41785,134200000.0
2007-08-07 02:34:00,2.4178,2.4179,2.4178,2.4179,61400000.0
2007-08-07 02:35:00,2.4179,2.4179,2.4177,2.4178,81600000.0
2007-08-07 02:36:00,2.41785,2.41815,2.41785,2.418,85500000.0
2007-08-07 02:37:00,2.418,2.41815,2.4178,2.418,162400000.0
2007-08-07 02:38:00,2.418,2.4181,2.4179,2.4179,89600000.0
2007-08-07 02:39:00,2.4179,2.4182,2.4179,2.4181,86400000.0
2007-08-07 02:40:00,2.41815,2.4185,2.41815,2.4185,174100000.0
2007-08-07 02:41:00,2.4185,2.4185,2.4183,2.4184,146000000.0
2007-08-07 02:42:00,2.41835,2.4186,2.41835,2.4185,111200000.0
2007-08-07 02:43:00,2.4184,2.4186,2.418,2.4182,229400000.0
2007-08-07 02:44:00,2.4182,2.4182,2.4178,2.4178,76800000.0
2007-08-07 02:45:00,2.4177,2.4179,2.4177,2.4179,127200000.0
2007-08-07 02:46:00,2.4179,2.4179,2.4177,2.4178,149600000.0
2007-08-07 02:47:00,2.4178,2.4179,2.4177,2.4179,151900000.0
2007-08-07 02:48:00,2.4179,2.4182,2.4177,2.4182,58400000.0
2007-08-07 02:49:00,2.4182,2.4188,2.4182,2.4187,114300000.0
2007-08-07 02:50:00,2.41875,2.41875,2.4179,2.41795,156400000.0
2007-08-07 02:51:00,2.4181,2.41815,2.41805,2.41805,33600000.0
2007-08-07 02:52:00,2.41805,2.41805,2.4179,2.418,56000000.0
2007-08-07 02:53:00,2.41795,2.4181,2.41795,2.4181,26000000.0
2007-08-07 02:54:00,2.4181,2.4181,2.41805,2.41805,10000000.0
2007-08-07 02:55:00,2.418,2.4183,2.4179,2.41795,117600000.0
2007-08-07 02:56:00,2.418,2.418,2.4176,2.4178,249700000.0
2007-08-07 02:57:00,2.4178,2.4178,2.4175,2.4176,64800000.0
2007-08-07 02:58:00,2.4176,2.4176,2.4172,2.4175,107900000.0
2007-08-07 02:59:00,2.4175,2.4177,2.4173,2.4175,111000000.0
2007-08-07 03:00:00,2.4176,2.4179,2.4174,2.4174,220500000.0
2007-08-07 03:01:00,2.4174,2.4175,2.4174,2.4175,50000000.0
2007-08-07 03:02:00,2.4175,2.4175,2.4173,2.4174,118400000.0
2007-08-07 03:03:00,2.41735,2.4177,2.41725,2.4174,180800000.0
2007-08-07 03:04:00,2.4174,2.4175,2.4174,2.4175,94400000.0
2007-08-07 03:05:00,2.4175,2.4175,2.4173,2.4174,33600000.0
2007-08-07 03:06:00,2.41745,2.4176,2.41745,2.4175,44000000.0
2007-08-07 03:07:00,2.41745,2.41745,2.4173,2.41735,56000000.0
2007-08-07 03:08:00,2.4175,2.4175,2.4172,2.4172,26400000.0
2007-08-07 03:09:00,2.4174,2.4174,2.4171,2.4172,150000000.0
2007-08-07 03:10:00,2.4172,2.4172,2.4171,2.41715,44800000.0
2007-08-07 03:11:00,2.41715,2.4173,2.41705,2.4171,63200000.0
2007-08-07 03:12:00,2.4171,2.4172,2.4171,2.4172,82000000.0
2007-08-07 03:13:00,2.41707,2.41707,2.41681,2.41698,45100000.0
2007-08-07 03:14:00,2.4172,2.4172,2.4172,2.4172,16000000.0
2007-08-07 03:15:00,2.4172,2.4173,2.4172,2.4172,157600000.0
2007-08-07 03:16:00,2.4172,2.4174,2.4172,2.4173,215799998.0
2007-08-07 03:17:00,2.4173,2.41755,2.4173,2.4175,62400000.0
2007-08-07 03:18:00,2.4175,2.4177,2.41685,2.41715,213300000.0
2007-08-07 03:19:00,2.4172,2.4172,2.417,2.4171,181299996.0
2007-08-07 03:20:00,2.4171,2.41765,2.4168,2.4168,353800000.0
2007-08-07 03:21:00,2.4169,2.4173,2.4166,2.41685,228000000.0
2007-08-07 03:22:00,2.41685,2.41695,2.4168,2.41695,53600000.0
2007-08-07 03:23:00,2.417,2.41725,2.417,2.41725,34400000.0
2007-08-07 03:24:00,2.4172,2.4175,2.4172,2.4174,110400000.0
2007-08-07 03:25:00,2.4174,2.4174,2.4174,2.4174,10600000.0
2007-08-07 03:26:00,2.41707,2.41707,2.417,2.417,16000000.0
2007-08-07 03:27:00,2.4173,2.4174,2.4169,2.4171,144000000.0
2007-08-07 03:28:00,2.4171,2.4172,2.4171,2.4171,13600000.0
2007-08-07 03:29:00,2.417,2.4171,2.41695,2.4171,137600000.0
2007-08-07 03:30:00,2.4171,2.4173,2.417,2.4172,331500000.0
2007-08-07 03:31:00,2.4171,2.4173,2.4171,2.4173,200800000.0
2007-08-07 03:32:00,2.4173,2.4179,2.4172,2.4176,291900000.0
2007-08-07 03:33:00,2.41765,2.4178,2.4175,2.4175,242400000.0
2007-08-07 03:34:00,2.4175,2.4176,2.4172,2.4173,187200000.0
2007-08-07 03:35:00,2.4173,2.4175,2.4173,2.4173,164000000.0
2007-08-07 03:36:00,2.4173,2.4173,2.417,2.41715,222200000.0
2007-08-07 03:37:00,2.4172,2.4176,2.4172,2.4174,136000000.0
2007-08-07 03:38:00,2.4174,2.41765,2.4174,2.41755,150400000.0
2007-08-07 03:39:00,2.4176,2.4178,2.4176,2.4178,144800000.0
2007-08-07 03:40:00,2.4179,2.4179,2.4176,2.4176,124400000.0
2007-08-07 03:41:00,2.4176,2.4177,2.4174,2.4176,139000000.0
2007-08-07 03:42:00,2.4176,2.4176,2.4176,2.4176,13600000.0
2007-08-07 03:43:00,2.4176,2.4177,2.4176,2.4177,72800000.0
2007-08-07 03:44:00,2.4177,2.4177,2.4176,2.4176,20800000.0
2007-08-07 03:45:00,2.4176,2.4178,2.4176,2.4177,80800000.0
2007-08-07 03:46:00,2.4177,2.4177,2.4177,2.4177,49200000.0
2007-08-07 03:47:00,2.4177,2.4178,2.4176,2.4178,67200000.0
2007-08-07 03:48:00,2.4178,2.4179,2.4177,2.4177,160800000.0
2007-08-07 03:49:00,2.4177,2.4178,2.4177,2.4178,48000000.0
2007-08-07 03:50:00,2.4178,2.4178,2.4176,2.4177,50800000.0
2007-08-07 03:51:00,2.4177,2.4179,2.41755,2.41755,86400000.0
2007-08-07 03:52:00,2.4175,2.4177,2.4175,2.4175,98800000.0
2007-08-07 03:53:00,2.4175,2.4176,2.4175,2.4175,332000000.0
2007-08-07 03:54:00,2.41755,2.41755,2.41735,2.4174,124800000.0
2007-08-07 03:55:00,2.4174,2.4176,2.41735,2.4174,109500000.0
2007-08-07 03:56:00,2.4175,2.4175,2.4171,2.4171,63400000.0
2007-08-07 03:57:00,2.41715,2.4173,2.417,2.4171,37600000.0
2007-08-07 03:58:00,2.41705,2.4172,2.4165,2.41695,244500001.0
2007-08-07 03:59:00,2.4172,2.41725,2.4169,2.4172,103000000.0
2007-08-07 04:00:00,2.4172,2.4172,2.4169,2.4169,41600000.0
2007-08-07 04:01:00,2.4172,2.4175,2.4169,2.4175,109600000.0
2007-08-07 04:02:00,2.4175,2.4178,2.41735,2.4178,64800000.0
2007-08-07 04:03:00,2.4178,2.4178,2.41725,2.4176,91900000.0
2007-08-07 04:04:00,2.4175,2.4175,2.41725,2.4173,28000000.0
2007-08-07 04:05:00,2.41735,2.41745,2.4172,2.4173,163200000.0
2007-08-07 04:06:00,2.4173,2.41805,2.4172,2.4177,310800000.0
2007-08-07 04:07:00,2.4177,2.4177,2.4173,2.4177,70400000.0
2007-08-07 04:08:00,2.4177,2.418,2.4175,2.4175,68900000.0
2007-08-07 04:09:00,2.4175,2.4176,2.4175,2.4176,56000000.0
2007-08-07 04:10:00,2.4176,2.4176,2.4173,2.4174,69600000.0
2007-08-07 04:11:00,2.41735,2.4179,2.4173,2.4174,254300001.0
2007-08-07 04:12:00,2.4174,2.4177,2.4174,2.4177,83100000.0
2007-08-07 04:13:00,2.4177,2.4177,2.41765,2.41765,128000000.0
2007-08-07 04:14:00,2.41765,2.41765,2.4176,2.4176,8000000.0
2007-08-07 04:15:00,2.41718,2.41745,2.41703,2.41745,128700000.0
2007-08-07 04:16:00,2.41755,2.4176,2.41725,2.4173,81500000.0
2007-08-07 04:17:00,2.4176,2.4176,2.4173,2.41755,97600000.0
2007-08-07 04:18:00,2.4175,2.4175,2.4172,2.4174,223900000.0
2007-08-07 04:19:00,2.4174,2.4181,2.4174,2.4176,152000000.0
2007-08-07 04:20:00,2.4176,2.4176,2.4173,2.4173,54400000.0
2007-08-07 04:21:00,2.4173,2.4175,2.4173,2.4175,134400000.0
2007-08-07 04:22:00,2.4173,2.4174,2.4171,2.4174,161100000.0
2007-08-07 04:23:00,2.4174,2.4178,2.41725,2.4173,188700000.0
2007-08-07 04:24:00,2.4174,2.4177,2.4173,2.41735,99000000.0
2007-08-07 04:25:00,2.4176,2.4177,2.41735,2.4175,124800000.0
2007-08-07 04:26:00,2.41728,2.4173,2.41713,2.41728,68300000.0
2007-08-07 04:27:00,2.4176,2.418,2.4175,2.4179,173200000.0
2007-08-07 04:28:00,2.4179,2.41795,2.4178,2.41785,68200000.0
2007-08-07 04:29:00,2.41785,2.41795,2.4178,2.4178,48000000.0
2007-08-07 04:30:00,2.4177,2.418,2.4177,2.418,61400000.0
2007-08-07 04:31:00,2.418,2.41805,2.4177,2.4179,172600000.0
2007-08-07 04:32:00,2.418,2.4185,2.4178,2.4185,304699999.0
2007-08-07 04:33:00,2.4184,2.419,2.4182,2.4185,252800000.0
2007-08-07 04:34:00,2.4185,2.4187,2.41835,2.4187,227900000.0
2007-08-07 04:35:00,2.4187,2.4187,2.4185,2.4187,113800000.0
2007-08-07 04:36:00,2.4189,2.4189,2.4186,2.4186,83000000.0
2007-08-07 04:37:00,2.4186,2.4187,2.4182,2.4183,181100000.0
2007-08-07 04:38:00,2.4183,2.4187,2.4181,2.4185,119400000.0
2007-08-07 04:39:00,2.4184,2.4187,2.4184,2.4186,120200000.0
2007-08-07 04:40:00,2.41855,2.419,2.4185,2.419,151600000.0
2007-08-07 04:41:00,2.419,2.419,2.4189,2.419,63200000.0
2007-08-07 04:42:00,2.419,2.419,2.41885,2.419,24800000.0
2007-08-07 04:43:00,2.4189,2.419,2.4189,2.419,30600000.0
2007-08-07 04:44:00,2.419,2.419,2.4187,2.4188,87200000.0
2007-08-07 04:45:00,2.4188,2.41885,2.41865,2.41865,99600000.0
2007-08-07 04:46:00,2.41828,2.41828,2.41789,2.41798,48000000.0
2007-08-07 04:47:00,2.41832,2.41847,2.41824,2.41829,104800000.0
2007-08-07 04:48:00,2.4186,2.4186,2.4186,2.4186,6800000.0
2007-08-07 04:49:00,2.41865,2.41865,2.41865,2.41865,4000000.0
2007-08-07 04:50:00,2.4186,2.41865,2.41845,2.4186,52000000.0
2007-08-07 04:51:00,2.4186,2.4188,2.4186,2.4188,87900000.0
2007-08-07 04:52:00,2.4188,2.4188,2.41845,2.41845,166400000.0
2007-08-07 04:53:00,2.41845,2.4186,2.4184,2.4186,157200000.0
2007-08-07 04:54:00,2.4186,2.4186,2.4186,2.4186,32400000.0
2007-08-07 04:55:00,2.4186,2.4186,2.4186,2.4186,6800000.0
2007-08-07 04:56:00,2.4186,2.4186,2.4183,2.4184,55600000.0
2007-08-07 04:57:00,2.4184,2.4184,2.41825,2.4183,47200000.0
2007-08-07 04:58:00,2.4183,2.41855,2.4182,2.41855,122400000.0
2007-08-07 04:59:00,2.41855,2.41855,2.41825,2.41825,42400000.0
2007-08-07 05:00:00,2.41825,2.41825,2.4179,2.4181,64299999.0
2007-08-07 05:01:00,2.41815,2.41815,2.41765,2.41765,105200000.0
2007-08-07 05:02:00,2.4178,2.4179,2.4178,2.4179,9600000.0
2007-08-07 05:03:00,2.4179,2.4181,2.4179,2.41795,75200000.0
2007-08-07 05:04:00,2.418,2.418,2.4179,2.4179,14800000.0
2007-08-07 05:05:00,2.41795,2.418,2.41795,2.418,20000000.0
2007-08-07 05:06:00,2.41795,2.41815,2.41795,2.4181,62400000.0
2007-08-07 05:07:00,2.4181,2.4181,2.4181,2.4181,83200000.0
2007-08-07 05:08:00,2.4181,2.4181,2.4181,2.4181,25600000.0
2007-08-07 05:09:00,2.418,2.418,2.4175,2.4177,74000000.0
2007-08-07 05:10:00,2.41715,2.41744,2.4169,2.41711,411599998.0
2007-08-07 05:11:00,2.4175,2.4177,2.4175,2.4177,17600000.0
2007-08-07 05:12:00,2.4177,2.4177,2.4174,2.4174,47700000.0
2007-08-07 05:13:00,2.4175,2.4175,2.4175,2.4175,13400000.0
2007-08-07 05:14:00,2.4175,2.4176,2.4173,2.4175,93200000.0
2007-08-07 05:15:00,2.4175,2.4176,2.4175,2.4176,49600000.0
2007-08-07 05:16:00,2.41755,2.41755,2.4175,2.41755,34300000.0
2007-08-07 05:17:00,2.41755,2.41755,2.41755,2.41755,4000000.0
2007-08-07 05:18:00,2.41755,2.41755,2.41755,2.41755,4000000.0
2007-08-07 05:19:00,2.41755,2.4182,2.41755,2.4182,84800000.0
2007-08-07 05:20:00,2.4183,2.41835,2.4179,2.4179,184000000.0
2007-08-07 05:21:00,2.4179,2.4179,2.4178,2.41785,22800000.0
2007-08-07 05:22:00,2.41785,2.4179,2.4177,2.41785,89900000.0
2007-08-07 05:23:00,2.4179,2.4181,2.4178,2.41805,160600000.0
2007-08-07 05:24:00,2.418,2.41805,2.418,2.41805,24000000.0
2007-08-07 05:25:00,2.4181,2.4181,2.41795,2.41795,32000000.0
2007-08-07 05:26:00,2.4179,2.41795,2.4178,2.41795,102800000.0
2007-08-07 05:27:00,2.41795,2.41805,2.41785,2.41795,117600000.0
2007-08-07 05:28:00,2.418,2.4181,2.41785,2.41785,117299999.0
2007-08-07 05:29:00,2.41785,2.41795,2.4178,2.4179,61600000.0
2007-08-07 05:30:00,2.41738,2.41762,2.41735,2.41757,216600000.0
2007-08-07 05:31:00,2.41785,2.41785,2.41785,2.41785,4000000.0
2007-08-07 05:32:00,2.4179,2.4181,2.4178,2.4178,74000000.0
2007-08-07 05:33:00,2.4178,2.4178,2.4178,2.4178,112900000.0
2007-08-07 05:34:00,2.4178,2.4179,2.4178,2.4179,100000000.0
2007-08-07 05:35:00,2.4179,2.4179,2.41785,2.41785,31500000.0
2007-08-07 05:36:00,2.4179,2.4179,2.4179,2.4179,2400000.0
2007-08-07 05:37:00,2.4178,2.418,2.4178,2.4179,112800000.0
2007-08-07 05:38:00,2.4179,2.4179,2.4178,2.4179,66000000.0
2007-08-07 05:39:00,2.41785,2.41785,2.4178,2.4178,38800000.0
2007-08-07 05:40:00,2.41749,2.41762,2.41746,2.41752,95300000.0
2007-08-07 05:41:00,2.4178,2.4178,2.4178,2.4178,25200000.0
2007-08-07 05:42:00,2.4178,2.4178,2.4178,2.4178,14400000.0
2007-08-07 05:43:00,2.4178,2.4178,2.4178,2.4178,2000000.0
2007-08-07 05:44:00,2.4178,2.41785,2.41765,2.41765,43200000.0
2007-08-07 05:45:00,2.41765,2.4178,2.41725,2.41725,100300000.0
2007-08-07 05:46:00,2.4174,2.4178,2.4174,2.4177,264200000.0
2007-08-07 05:47:00,2.41775,2.41785,2.4174,2.4178,89500000.0
2007-08-07 05:48:00,2.4178,2.4178,2.41765,2.41765,11200000.0
2007-08-07 05:49:00,2.41765,2.4177,2.4173,2.4176,117500000.0
2007-08-07 05:50:00,2.4176,2.41765,2.4174,2.41765,71200000.0
2007-08-07 05:51:00,2.41765,2.41765,2.417,2.4173,152700000.0
2007-08-07 05:52:00,2.41735,2.4174,2.4173,2.4173,56000000.0
2007-08-07 05:53:00,2.4173,2.4175,2.4171,2.4174,136900000.0
2007-08-07 05:54:00,2.4174,2.4174,2.4172,2.41725,91200000.0
2007-08-07 05:55:00,2.4172,2.4172,2.417,2.4171,52000000.0
2007-08-07 05:56:00,2.4171,2.41725,2.4167,2.4171,178900000.0
2007-08-07 05:57:00,2.41735,2.41735,2.417,2.41725,139900001.0
2007-08-07 05:58:00,2.4172,2.41725,2.4172,2.41725,8000000.0
2007-08-07 05:59:00,2.4172,2.41725,2.4172,2.41725,8000000.0
2007-08-07 06:00:00,2.417,2.417,2.41673,2.41678,150100000.0
2007-08-07 06:01:00,2.41685,2.41709,2.41668,2.41695,315300000.0
2007-08-07 06:02:00,2.41725,2.4175,2.4172,2.4172,57600000.0
2007-08-07 06:03:00,2.4172,2.4172,2.4172,2.4172,10400000.0
2007-08-07 06:04:00,2.41715,2.4172,2.4171,2.41715,76000000.0
2007-08-07 06:05:00,2.4171,2.4172,2.41705,2.4172,36000000.0
2007-08-07 06:06:00,2.4172,2.4172,2.41705,2.4171,25600000.0
2007-08-07 06:07:00,2.4171,2.41725,2.41705,2.41705,58400000.0
2007-08-07 06:08:00,2.417,2.4172,2.417,2.4172,118200000.0
2007-08-07 06:09:00,2.41715,2.41715,2.4169,2.4169,36000000.0
2007-08-07 06:10:00,2.417,2.4171,2.4169,2.417,119200000.0
2007-08-07 06:11:00,2.41705,2.4172,2.41695,2.4172,100300000.0
2007-08-07 06:12:00,2.41715,2.41725,2.41705,2.4172,101600000.0
2007-08-07 06:13:00,2.41725,2.41725,2.4172,2.4172,20000000.0
2007-08-07 06:14:00,2.4173,2.4173,2.4166,2.4166,158000000.0
2007-08-07 06:15:00,2.4167,2.41715,2.4167,2.4171,179500000.0
2007-08-07 06:16:00,2.4172,2.41725,2.4169,2.41725,136700000.0
2007-08-07 06:17:00,2.41745,2.41825,2.4172,2.41815,165900000.0
2007-08-07 06:18:00,2.41815,2.4187,2.41785,2.4185,251900000.0
2007-08-07 06:19:00,2.4185,2.4189,2.4184,2.4187,538000000.0
2007-08-07 06:20:00,2.4187,2.4191,2.4185,2.4189,402700000.0
2007-08-07 06:21:00,2.4189,2.4191,2.4188,2.419,176800000.0
2007-08-07 06:22:00,2.419,2.419,2.4188,2.4189,72000000.0
2007-08-07 06:23:00,2.4189,2.419,2.4188,2.4188,71200000.0
2007-08-07 06:24:00,2.4188,2.4188,2.41845,2.41855,103200000.0
2007-08-07 06:25:00,2.4187,2.4187,2.41865,2.41865,36800000.0
2007-08-07 06:26:00,2.41865,2.4188,2.41865,2.4187,34400000.0
2007-08-07 06:27:00,2.4187,2.4189,2.4187,2.4187,97600000.0
2007-08-07 06:28:00,2.4187,2.4189,2.41865,2.4188,128300000.0
2007-08-07 06:29:00,2.4188,2.4188,2.41855,2.41855,371600002.0
2007-08-07 06:30:00,2.41855,2.4187,2.4185,2.41855,44300000.0
2007-08-07 06:31:00,2.41855,2.41855,2.4184,2.4185,46800000.0
2007-08-07 06:32:00,2.4184,2.4185,2.41835,2.4185,66800000.0
2007-08-07 06:33:00,2.4184,2.4184,2.41835,2.41835,46000000.0
2007-08-07 06:34:00,2.4183,2.4185,2.4183,2.4185,18800000.0
2007-08-07 06:35:00,2.4185,2.4186,2.4185,2.4186,108100000.0
2007-08-07 06:36:00,2.4185,2.4187,2.4185,2.4186,240999999.0
2007-08-07 06:37:00,2.4186,2.41885,2.4185,2.4187,128000000.0
2007-08-07 06:38:00,2.4187,2.41925,2.4186,2.4191,164800000.0
2007-08-07 06:39:00,2.4192,2.41925,2.41895,2.41895,208800000.0
2007-08-07 06:40:00,2.419,2.4196,2.4189,2.41925,239800000.0
2007-08-07 06:41:00,2.41925,2.4194,2.419,2.4192,110400000.0
2007-08-07 06:42:00,2.4192,2.4192,2.4189,2.4191,114000000.0
2007-08-07 06:43:00,2.4191,2.4195,2.419,2.41905,326900000.0
2007-08-07 06:44:00,2.4191,2.41945,2.4189,2.4193,222400000.0
2007-08-07 06:45:00,2.4193,2.4193,2.419,2.41915,307600000.0
2007-08-07 06:46:00,2.41925,2.41935,2.4191,2.4191,192800000.0
2007-08-07 06:47:00,2.4191,2.4193,2.4191,2.4191,201400000.0
2007-08-07 06:48:00,2.419,2.4193,2.4189,2.4193,197799998.0
2007-08-07 06:49:00,2.4193,2.4196,2.4193,2.4196,24000000.0
2007-08-07 06:50:00,2.4197,2.4197,2.4192,2.4192,95100000.0
2007-08-07 06:51:00,2.4192,2.4192,2.4192,2.4192,8800000.0
2007-08-07 06:52:00,2.4192,2.41935,2.4189,2.4189,87900000.0
2007-08-07 06:53:00,2.4189,2.41925,2.4189,2.4192,16400000.0
2007-08-07 06:54:00,2.4192,2.41935,2.4188,2.4188,114700000.0
2007-08-07 06:55:00,2.419,2.41915,2.4184,2.4191,209600001.0
2007-08-07 06:56:00,2.4192,2.41925,2.4191,2.41925,98800000.0
2007-08-07 06:57:00,2.4192,2.4192,2.4191,2.4191,82200000.0
2007-08-07 06:58:00,2.4191,2.4191,2.41845,2.41845,98800000.0
2007-08-07 06:59:00,2.41855,2.4187,2.4181,2.41835,198900000.0
2007-08-07 07:00:00,2.41835,2.4194,2.4183,2.41925,273699999.0
2007-08-07 07:01:00,2.41925,2.4193,2.4185,2.4187,139600000.0
2007-08-07 07:02:00,2.41865,2.4187,2.4185,2.4186,116800000.0
2007-08-07 07:03:00,2.41855,2.4186,2.4184,2.4185,92800000.0
2007-08-07 07:04:00,2.4186,2.4187,2.4186,2.4187,45600000.0
2007-08-07 07:05:00,2.4187,2.4187,2.4186,2.4187,108800000.0
2007-08-07 07:06:00,2.4186,2.4186,2.4186,2.4186,31200000.0
2007-08-07 07:07:00,2.4188,2.4189,2.4186,2.4189,111200000.0
2007-08-07 07:08:00,2.4189,2.4193,2.4187,2.4187,271700000.0
2007-08-07 07:09:00,2.4189,2.4192,2.4189,2.4189,67400000.0
2007-08-07 07:10:00,2.4189,2.419,2.4185,2.4185,64000000.0
2007-08-07 07:11:00,2.4187,2.4191,2.4186,2.4191,173200000.0
2007-08-07 07:12:00,2.4191,2.4191,2.4188,2.4188,116700000.0
2007-08-07 07:13:00,2.4188,2.4191,2.4188,2.4191,107200000.0
2007-08-07 07:14:00,2.4191,2.4191,2.419,2.419,56800000.0
2007-08-07 07:15:00,2.419,2.4193,2.4188,2.4192,255700000.0
2007-08-07 07:16:00,2.41915,2.4194,2.4189,2.4189,253200000.0
2007-08-07 07:17:00,2.4189,2.41935,2.4187,2.4188,365900000.0
2007-08-07 07:18:00,2.4188,2.4191,2.4186,2.4188,209500000.0
2007-08-07 07:19:00,2.4188,2.4189,2.4183,2.4184,231800001.0
2007-08-07 07:20:00,2.4185,2.4188,2.41845,2.4188,113900000.0
2007-08-07 07:21:00,2.4187,2.4189,2.4186,2.4187,100400000.0
2007-08-07 07:22:00,2.4187,2.419,2.4187,2.4187,75500000.0
2007-08-07 07:23:00,2.41875,2.41875,2.4187,2.4187,17200000.0
2007-08-07 07:24:00,2.4187,2.4188,2.4186,2.41865,202800000.0
2007-08-07 07:25:00,2.41865,2.4187,2.41865,2.4187,35200000.0
2007-08-07 07:26:00,2.4188,2.4188,2.4182,2.4185,229200000.0
2007-08-07 07:27:00,2.4185,2.4186,2.4184,2.4186,110100000.0
2007-08-07 07:28:00,2.4187,2.4189,2.41855,2.4189,49800000.0
2007-08-07 07:29:00,2.4189,2.4191,2.4188,2.4191,102000000.0
2007-08-07 07:30:00,2.4191,2.4191,2.4188,2.4188,52000000.0
2007-08-07 07:31:00,2.4188,2.4188,2.4184,2.4185,151200000.0
2007-08-07 07:32:00,2.4185,2.4193,2.4184,2.4191,193600000.0
2007-08-07 07:33:00,2.4191,2.41915,2.4191,2.41915,94400000.0
2007-08-07 07:34:00,2.41915,2.41915,2.419,2.419,60800000.0
2007-08-07 07:35:00,2.419,2.419,2.41895,2.419,80800000.0
2007-08-07 07:36:00,2.419,2.4192,2.4187,2.4188,101200000.0
2007-08-07 07:37:00,2.4188,2.41885,2.41875,2.41875,23200000.0
2007-08-07 07:38:00,2.4188,2.4189,2.4187,2.4189,78600000.0
2007-08-07 07:39:00,2.4189,2.4189,2.41885,2.41885,64800000.0
2007-08-07 07:40:00,2.4189,2.4189,2.41845,2.4186,171800000.0
2007-08-07 07:41:00,2.4186,2.4186,2.4183,2.4186,76700000.0
2007-08-07 07:42:00,2.4186,2.4186,2.4183,2.4185,168100000.0
2007-08-07 07:43:00,2.4185,2.4187,2.4184,2.41865,227600000.0
2007-08-07 07:44:00,2.4187,2.4187,2.4184,2.41855,72000000.0
2007-08-07 07:45:00,2.4184,2.4186,2.418,2.4186,209500000.0
2007-08-07 07:46:00,2.4186,2.419,2.41845,2.41865,184000000.0
2007-08-07 07:47:00,2.4185,2.4185,2.4179,2.4183,184700000.0
2007-08-07 07:48:00,2.4183,2.41855,2.4183,2.41835,292800000.0
2007-08-07 07:49:00,2.4184,2.41845,2.418,2.4184,145500000.0
2007-08-07 07:50:00,2.4184,2.4187,2.4184,2.41845,58100000.0
2007-08-07 07:51:00,2.41845,2.4185,2.4184,2.4185,116400000.0
2007-08-07 07:52:00,2.4184,2.4187,2.4183,2.4187,101600000.0
2007-08-07 07:53:00,2.4186,2.4192,2.4182,2.4182,347300000.0
2007-08-07 07:54:00,2.4182,2.41825,2.418,2.4182,254799998.0
2007-08-07 07:55:00,2.4182,2.4183,2.4179,2.4179,242800000.0
2007-08-07 07:56:00,2.4179,2.4181,2.4179,2.418,167000000.0
2007-08-07 07:57:00,2.418,2.418,2.4178,2.4178,79800000.0
2007-08-07 07:58:00,2.4178,2.4181,2.4174,2.4175,342500000.0
2007-08-07 07:59:00,2.4175,2.4178,2.41705,2.4172,249200000.0
2007-08-07 08:00:00,2.417,2.4171,2.4164,2.4164,574799999.0
2007-08-07 08:01:00,2.4165,2.4166,2.4162,2.41655,285600000.0
2007-08-07 08:02:00,2.41655,2.4168,2.4165,2.4167,336400000.0
2007-08-07 08:03:00,2.4167,2.4174,2.4167,2.4174,287200000.0
2007-08-07 08:04:00,2.4176,2.4184,2.4175,2.41825,653499999.0
2007-08-07 08:05:00,2.41825,2.4183,2.418,2.4182,140900000.0
2007-08-07 08:06:00,2.4182,2.41825,2.4179,2.41825,108800000.0
2007-08-07 08:07:00,2.4182,2.4182,2.4181,2.4181,68000000.0
2007-08-07 08:08:00,2.4181,2.4181,2.41805,2.41805,6400000.0
2007-08-07 08:09:00,2.41805,2.41805,2.4172,2.4176,346300000.0
2007-08-07 08:10:00,2.4176,2.4176,2.4171,2.41725,239299999.0
2007-08-07 08:11:00,2.41725,2.41725,2.4167,2.4167,200800000.0
2007-08-07 08:12:00,2.4167,2.41705,2.41665,2.41705,198800000.0
2007-08-07 08:13:00,2.41705,2.41705,2.41675,2.4168,239600000.0
2007-08-07 08:14:00,2.4168,2.41715,2.4168,2.417,123800000.0
2007-08-07 08:15:00,2.4173,2.41735,2.417,2.41725,83200000.0
2007-08-07 08:16:00,2.41725,2.41725,2.4168,2.41705,319700001.0
2007-08-07 08:17:00,2.4171,2.4171,2.416,2.41635,476500000.0
2007-08-07 08:18:00,2.41635,2.4164,2.41595,2.4161,299200000.0
2007-08-07 08:19:00,2.4161,2.4162,2.4158,2.416,272800000.0
2007-08-07 08:20:00,2.416,2.4161,2.41565,2.4157,276800000.0
2007-08-07 08:21:00,2.41565,2.4163,2.41565,2.4162,190400000.0
2007-08-07 08:22:00,2.4162,2.4166,2.4157,2.41605,662800000.0
2007-08-07 08:23:00,2.4161,2.4166,2.4158,2.4162,549499999.0
2007-08-07 08:24:00,2.4162,2.4165,2.41605,2.41635,524800000.0
2007-08-07 08:25:00,2.4165,2.4166,2.4163,2.4166,178400000.0
2007-08-07 08:26:00,2.41655,2.4167,2.4156,2.4157,670000000.0
2007-08-07 08:27:00,2.4157,2.4161,2.4157,2.4159,264800000.0
2007-08-07 08:28:00,2.4159,2.4161,2.4157,2.41585,461500000.0
2007-08-07 08:29:00,2.4159,2.4163,2.4159,2.4161,208900000.0
2007-08-07 08:30:00,2.4161,2.4162,2.41575,2.4159,370499998.0
2007-08-07 08:31:00,2.416,2.4162,2.416,2.4162,276700000.0
2007-08-07 08:32:00,2.4162,2.4164,2.4162,2.4164,91100000.0
2007-08-07 08:33:00,2.4164,2.4164,2.4161,2.41625,129300000.0
2007-08-07 08:34:00,2.4163,2.4164,2.4162,2.4164,343800000.0
2007-08-07 08:35:00,2.4163,2.4166,2.4163,2.4164,297099998.0
2007-08-07 08:36:00,2.4164,2.417,2.4163,2.417,611400000.0
2007-08-07 08:37:00,2.4171,2.4172,2.41695,2.417,181300000.0
2007-08-07 08:38:00,2.417,2.4174,2.4168,2.4171,324500000.0
2007-08-07 08:39:00,2.4171,2.4176,2.4169,2.4176,314700001.0
2007-08-07 08:40:00,2.4176,2.4176,2.4168,2.4172,308400000.0
2007-08-07 08:41:00,2.4172,2.4174,2.4166,2.4167,284100000.0
2007-08-07 08:42:00,2.4167,2.4176,2.4165,2.4172,656100001.0
2007-08-07 08:43:00,2.4172,2.4185,2.4169,2.4179,482000000.0
2007-08-07 08:44:00,2.4179,2.41805,2.4173,2.4174,798900000.0
2007-08-07 08:45:00,2.4175,2.4175,2.4169,2.417,551300000.0
2007-08-07 08:46:00,2.417,2.4175,2.417,2.4173,584300000.0
2007-08-07 08:47:00,2.4173,2.4176,2.417,2.4172,514900000.0
2007-08-07 08:48:00,2.4172,2.4173,2.4167,2.4167,506900000.0
2007-08-07 08:49:00,2.4167,2.4167,2.416,2.4164,767200001.0
2007-08-07 08:50:00,2.41645,2.4165,2.4159,2.41625,486500001.0
2007-08-07 08:51:00,2.4163,2.4168,2.4162,2.4167,288800000.0
2007-08-07 08:52:00,2.4167,2.4167,2.4164,2.4165,278599998.0
2007-08-07 08:53:00,2.4165,2.41675,2.4165,2.41675,134700000.0
2007-08-07 08:54:00,2.41665,2.4167,2.4166,2.4166,160300000.0
2007-08-07 08:55:00,2.4166,2.4166,2.4163,2.41645,1260000009.0
2007-08-07 08:56:00,2.41645,2.4165,2.4162,2.4162,337700000.0
2007-08-07 08:57:00,2.4162,2.4163,2.4159,2.41625,415500002.0
2007-08-07 08:58:00,2.4162,2.4168,2.4162,2.4165,375999998.0
2007-08-07 08:59:00,2.4165,2.4166,2.4163,2.4164,498200000.0
2007-08-07 09:00:00,2.4164,2.4166,2.416,2.41635,875499999.0
2007-08-07 09:01:00,2.4163,2.4165,2.4161,2.41625,1054100005.0
2007-08-07 09:02:00,2.4163,2.4166,2.4163,2.4164,458399997.0
2007-08-07 09:03:00,2.4164,2.4168,2.4164,2.4167,708200002.0
2007-08-07 09:04:00,2.4168,2.4177,2.4168,2.4177,569900000.0
2007-08-07 09:05:00,2.4177,2.4177,2.4171,2.4171,500900000.0
2007-08-07 09:06:00,2.417,2.417,2.4164,2.4165,246200000.0
2007-08-07 09:07:00,2.4165,2.4168,2.4164,2.41675,200800000.0
2007-08-07 09:08:00,2.4168,2.4169,2.4165,2.4166,893000004.0
2007-08-07 09:09:00,2.4166,2.4169,2.4165,2.4169,350500002.0
2007-08-07 09:10:00,2.41675,2.4171,2.4166,2.417,782900002.0
2007-08-07 09:11:00,2.417,2.417,2.41665,2.41685,673799998.0
2007-08-07 09:12:00,2.4169,2.4169,2.4165,2.4166,198400000.0
2007-08-07 09:13:00,2.4166,2.4166,2.4158,2.4158,545800000.0
2007-08-07 09:14:00,2.4158,2.4165,2.4157,2.4165,193300000.0
2007-08-07 09:15:00,2.4165,2.4167,2.41625,2.4164,383200000.0
2007-08-07 09:16:00,2.4164,2.4164,2.4163,2.4164,177600000.0
2007-08-07 09:17:00,2.4164,2.4166,2.416,2.41625,356800000.0
2007-08-07 09:18:00,2.4162,2.4167,2.4162,2.4165,787300000.0
2007-08-07 09:19:00,2.4165,2.4169,2.4164,2.4165,638200000.0
2007-08-07 09:20:00,2.4165,2.4165,2.4153,2.41545,1501399999.0
2007-08-07 09:21:00,2.4155,2.416,2.4151,2.4155,865999998.0
2007-08-07 09:22:00,2.4155,2.4158,2.4153,2.4156,869899998.0
2007-08-07 09:23:00,2.4156,2.4156,2.4153,2.4155,414400000.0
2007-08-07 09:24:00,2.4155,2.4156,2.4152,2.4154,725800000.0
2007-08-07 09:25:00,2.4154,2.4154,2.4149,2.4149,621599999.0
2007-08-07 09:26:00,2.415,2.4152,2.4148,2.415,854299996.0
2007-08-07 09:27:00,2.415,2.415,2.4143,2.4144,1419499995.0
2007-08-07 09:28:00,2.4144,2.4144,2.4134,2.41375,1931399986.0
2007-08-07 09:29:00,2.41375,2.4138,2.4132,2.4133,1122600000.0
2007-08-07 09:30:00,2.4132,2.41355,2.4131,2.41355,862400000.0
2007-08-07 09:31:00,2.41345,2.4138,2.4133,2.4133,1029100000.0
2007-08-07 09:32:00,2.4134,2.4137,2.4132,2.4137,1937399993.0
2007-08-07 09:33:00,2.4137,2.4138,2.4135,2.4138,807399999.0
2007-08-07 09:34:00,2.4138,2.4138,2.4132,2.4133,456300000.0
2007-08-07 09:35:00,2.4133,2.4136,2.413,2.4133,476000000.0
2007-08-07 09:36:00,2.4133,2.4133,2.4128,2.4131,1038800001.0
2007-08-07 09:37:00,2.4131,2.4131,2.4125,2.4129,864100000.0
2007-08-07 09:38:00,2.4129,2.4131,2.4128,2.4128,539600000.0
2007-08-07 09:39:00,2.4128,2.4132,2.4127,2.4127,904399999.0
2007-08-07 09:40:00,2.41265,2.4127,2.4126,2.4127,263600000.0
2007-08-07 09:41:00,2.4127,2.4129,2.4127,2.4129,629000001.0
2007-08-07 09:42:00,2.4129,2.4131,2.4128,2.4128,645400001.0
2007-08-07 09:43:00,2.4128,2.413,2.4127,2.413,456400000.0
2007-08-07 09:44:00,2.413,2.4132,2.4128,2.4131,529100000.0
2007-08-07 09:45:00,2.4131,2.4134,2.413,2.4133,875300001.0
2007-08-07 09:46:00,2.4133,2.4138,2.4131,2.4132,755200002.0
2007-08-07 09:47:00,2.4132,2.4134,2.4129,2.4131,782200000.0
2007-08-07 09:48:00,2.4131,2.4131,2.4127,2.4128,482400000.0
2007-08-07 09:49:00,2.4128,2.4128,2.4119,2.4122,840599998.0
2007-08-07 09:50:00,2.4122,2.413,2.4121,2.4127,570400000.0
2007-08-07 09:51:00,2.4128,2.4128,2.4126,2.4127,132700000.0
2007-08-07 09:52:00,2.4126,2.4132,2.4126,2.4126,721099999.0
2007-08-07 09:53:00,2.4126,2.4127,2.4124,2.4125,517199999.0
2007-08-07 09:54:00,2.4125,2.4125,2.412,2.4122,872099998.0
2007-08-07 09:55:00,2.4122,2.4127,2.4121,2.4123,956200004.0
2007-08-07 09:56:00,2.4122,2.4123,2.4118,2.4119,821300000.0
2007-08-07 09:57:00,2.4121,2.4124,2.412,2.4124,482499998.0
2007-08-07 09:58:00,2.4124,2.4125,2.4123,2.4124,419700001.0
2007-08-07 09:59:00,2.4124,2.4125,2.412,2.4124,736800000.0
2007-08-07 10:00:00,2.4125,2.4127,2.4122,2.4122,802799997.0
2007-08-07 10:01:00,2.4122,2.4126,2.412,2.41245,428499995.0
2007-08-07 10:02:00,2.41245,2.4128,2.4123,2.4127,811099998.0
2007-08-07 10:03:00,2.4127,2.413,2.41255,2.4129,1312500002.0
2007-08-07 10:04:00,2.4131,2.4131,2.4127,2.4127,392400000.0
2007-08-07 10:05:00,2.4127,2.4129,2.4126,2.4127,892100001.0
2007-08-07 10:06:00,2.4127,2.4127,2.4122,2.4122,259100000.0
2007-08-07 10:07:00,2.4121,2.4122,2.4118,2.41195,946099994.0
2007-08-07 10:08:00,2.412,2.4121,2.4112,2.4113,1138899997.0
2007-08-07 10:09:00,2.4113,2.4116,2.4111,2.4116,855999999.0
2007-08-07 10:10:00,2.4115,2.41155,2.4109,2.41125,1086400005.0
2007-08-07 10:11:00,2.4112,2.4115,2.4111,2.4115,758000001.0
2007-08-07 10:12:00,2.4115,2.4117,2.4114,2.4116,606700000.0
2007-08-07 10:13:00,2.4116,2.4116,2.4113,2.4116,277299997.0
2007-08-07 10:14:00,2.4116,2.4119,2.4115,2.4119,1014399991.0
2007-08-07 10:15:00,2.4119,2.412,2.4117,2.4118,844500004.0
2007-08-07 10:16:00,2.4118,2.4119,2.4116,2.4117,761100002.0
2007-08-07 10:17:00,2.4117,2.4125,2.4117,2.4124,817200000.0
2007-08-07 10:18:00,2.4124,2.413,2.4124,2.4129,849700002.0
2007-08-07 10:19:00,2.4129,2.4129,2.4126,2.4126,492999997.0
2007-08-07 10:20:00,2.4126,2.41315,2.4126,2.4129,760099999.0
2007-08-07 10:21:00,2.4129,2.4136,2.4128,2.4136,754200000.0
2007-08-07 10:22:00,2.4135,2.4138,2.4132,2.4138,1186999999.0
2007-08-07 10:23:00,2.4138,2.414,2.4134,2.4139,663599998.0
2007-08-07 10:24:00,2.4139,2.4142,2.4138,2.4139,533500000.0
2007-08-07 10:25:00,2.4139,2.4145,2.4138,2.4144,722400001.0
2007-08-07 10:26:00,2.4144,2.4145,2.4142,2.4144,1039300000.0
2007-08-07 10:27:00,2.4144,2.4145,2.4141,2.4142,1343400000.0
2007-08-07 10:28:00,2.4142,2.4144,2.4141,2.4144,917300000.0
2007-08-07 10:29:00,2.4144,2.4145,2.4143,2.4144,120800000.0
2007-08-07 10:30:00,2.4144,2.41445,2.4143,2.4144,396800000.0
2007-08-07 10:31:00,2.4144,2.4146,2.4142,2.41435,786000000.0
2007-08-07 10:32:00,2.41435,2.4144,2.4136,2.4137,545700000.0
2007-08-07 10:33:00,2.4138,2.4139,2.4137,2.4139,346200000.0
2007-08-07 10:34:00,2.4139,2.4139,2.4136,2.4138,1031899996.0
2007-08-07 10:35:00,2.4138,2.4139,2.4135,2.4138,499700001.0
2007-08-07 10:36:00,2.4138,2.4141,2.4133,2.4135,497800001.0
2007-08-07 10:37:00,2.4135,2.4136,2.413,2.41325,878100001.0
2007-08-07 10:38:00,2.41325,2.4137,2.4132,2.4135,423000001.0
2007-08-07 10:39:00,2.4135,2.4136,2.4134,2.4135,110800000.0
2007-08-07 10:40:00,2.4135,2.4139,2.4135,2.4136,602599999.0
2007-08-07 10:41:00,2.4137,2.4138,2.4132,2.4132,639600000.0
2007-08-07 10:42:00,2.4132,2.4134,2.4131,2.41315,766300003.0
2007-08-07 10:43:00,2.4132,2.4133,2.4128,2.4128,375600000.0
2007-08-07 10:44:00,2.4128,2.4128,2.412,2.412,962799999.0
2007-08-07 10:45:00,2.412,2.4123,2.4118,2.4122,1066299992.0
2007-08-07 10:46:00,2.4122,2.4125,2.4122,2.4123,650200000.0
2007-08-07 10:47:00,2.4123,2.413,2.4123,2.4123,688200001.0
2007-08-07 10:48:00,2.4123,2.4126,2.4119,2.4125,638899999.0
2007-08-07 10:49:00,2.4125,2.4125,2.4124,2.4124,328400000.0
2007-08-07 10:50:00,2.4124,2.4126,2.4122,2.4124,434900000.0
2007-08-07 10:51:00,2.4124,2.4124,2.4119,2.4121,547099997.0
2007-08-07 10:52:00,2.412,2.4124,2.412,2.4123,336899998.0
2007-08-07 10:53:00,2.4122,2.4124,2.412,2.4121,502300000.0
2007-08-07 10:54:00,2.4122,2.41285,2.4122,2.4128,1577899996.0
2007-08-07 10:55:00,2.4128,2.413,2.4126,2.4126,455400000.0
2007-08-07 10:56:00,2.4127,2.4133,2.4126,2.41315,560800000.0
2007-08-07 10:57:00,2.4131,2.4137,2.413,2.4134,1796500007.0
2007-08-07 10:58:00,2.4135,2.4141,2.4135,2.4138,830699999.0
2007-08-07 10:59:00,2.4138,2.4142,2.4138,2.4142,806000000.0
2007-08-07 11:00:00,2.4141,2.4145,2.414,2.4145,1050099999.0
2007-08-07 11:01:00,2.4145,2.41455,2.4141,2.41455,498400000.0
2007-08-07 11:02:00,2.4145,2.4149,2.4145,2.4145,754000000.0
2007-08-07 11:03:00,2.4145,2.4146,2.4143,2.4143,411399999.0
2007-08-07 11:04:00,2.4143,2.4144,2.414,2.414,364500000.0
2007-08-07 11:05:00,2.414,2.4141,2.4136,2.4136,328800000.0
2007-08-07 11:06:00,2.4136,2.4136,2.4131,2.4135,1122100001.0
2007-08-07 11:07:00,2.4135,2.4137,2.4134,2.4134,446200002.0
2007-08-07 11:08:00,2.4135,2.4137,2.4133,2.4135,340800000.0
2007-08-07 11:09:00,2.41345,2.4138,2.4134,2.4137,336800000.0
2007-08-07 11:10:00,2.4137,2.4139,2.4136,2.4137,362800001.0
2007-08-07 11:11:00,2.4137,2.4137,2.4133,2.4135,559000000.0
2007-08-07 11:12:00,2.4135,2.4137,2.4135,2.4137,356099999.0
2007-08-07 11:13:00,2.4137,2.4139,2.4136,2.4138,564800000.0
2007-08-07 11:14:00,2.4138,2.4141,2.4137,2.41395,915299999.0
2007-08-07 11:15:00,2.4142,2.4146,2.4141,2.4144,709600000.0
2007-08-07 11:16:00,2.4143,2.4144,2.41405,2.4141,487100000.0
2007-08-07 11:17:00,2.4141,2.4142,2.4139,2.414,336799998.0
2007-08-07 11:18:00,2.4139,2.4141,2.4139,2.4139,430100000.0
2007-08-07 11:19:00,2.4139,2.4142,2.4139,2.4141,376700000.0
2007-08-07 11:20:00,2.4141,2.4147,2.414,2.4144,438600000.0
2007-08-07 11:21:00,2.4144,2.4147,2.4142,2.4147,665700002.0
2007-08-07 11:22:00,2.4147,2.4147,2.4145,2.4147,200499999.0
2007-08-07 11:23:00,2.4147,2.4147,2.4145,2.4145,346400000.0
2007-08-07 11:24:00,2.4145,2.4146,2.4145,2.4145,397599999.0
2007-08-07 11:25:00,2.4145,2.4146,2.4141,2.4143,316899999.0
2007-08-07 11:26:00,2.4143,2.4146,2.4143,2.41435,287500000.0
2007-08-07 11:27:00,2.4144,2.4147,2.4141,2.4144,553100000.0
2007-08-07 11:28:00,2.4144,2.4152,2.4144,2.4148,976200001.0
2007-08-07 11:29:00,2.4148,2.4148,2.4143,2.4145,538000000.0
2007-08-07 11:30:00,2.4145,2.4147,2.4144,2.4147,274400000.0
2007-08-07 11:31:00,2.4147,2.4147,2.4144,2.4146,487700000.0
2007-08-07 11:32:00,2.41465,2.4147,2.41425,2.4144,654999995.0
2007-08-07 11:33:00,2.4144,2.4145,2.4142,2.4143,507300000.0
2007-08-07 11:34:00,2.4143,2.4143,2.4139,2.4142,412599998.0
2007-08-07 11:35:00,2.41425,2.4145,2.414,2.4145,368299999.0
2007-08-07 11:36:00,2.4146,2.4147,2.4139,2.4139,491099998.0
2007-08-07 11:37:00,2.4138,2.414,2.4136,2.4137,909799998.0
2007-08-07 11:38:00,2.4137,2.4139,2.4137,2.4137,563399999.0
2007-08-07 11:39:00,2.4137,2.414,2.4137,2.414,639000001.0
2007-08-07 11:40:00,2.414,2.4144,2.4139,2.4144,932700005.0
2007-08-07 11:41:00,2.4144,2.4146,2.4142,2.4144,630800002.0
2007-08-07 11:42:00,2.4144,2.4146,2.4143,2.4146,756000000.0
2007-08-07 11:43:00,2.4146,2.4146,2.4145,2.4145,288000000.0
2007-08-07 11:44:00,2.4145,2.4147,2.41445,2.4146,238000000.0
2007-08-07 11:45:00,2.4146,2.415,2.4145,2.4147,730699999.0
2007-08-07 11:46:00,2.4145,2.415,2.4145,2.4149,501300001.0
2007-08-07 11:47:00,2.4149,2.4152,2.4146,2.415,589199998.0
2007-08-07 11:48:00,2.415,2.415,2.4147,2.4147,467699995.0
2007-08-07 11:49:00,2.4147,2.4151,2.4146,2.4151,1009200004.0
2007-08-07 11:50:00,2.4151,2.4151,2.4148,2.415,404699992.0
2007-08-07 11:51:00,2.415,2.4153,2.415,2.4151,313200002.0
2007-08-07 11:52:00,2.4151,2.4152,2.4149,2.41495,515200002.0
2007-08-07 11:53:00,2.415,2.4151,2.41495,2.415,377100001.0
2007-08-07 11:54:00,2.415,2.415,2.41465,2.41465,205300000.0
2007-08-07 11:55:00,2.41465,2.4153,2.4145,2.4148,1097799998.0
2007-08-07 11:56:00,2.4148,2.415,2.4145,2.4147,627599996.0
2007-08-07 11:57:00,2.4148,2.4152,2.41475,2.4151,291700000.0
2007-08-07 11:58:00,2.4151,2.4152,2.41475,2.41475,672499996.0
2007-08-07 11:59:00,2.4148,2.4148,2.4145,2.4146,610800000.0
2007-08-07 12:00:00,2.4146,2.4149,2.4146,2.4146,464700000.0
2007-08-07 12:01:00,2.4146,2.4148,2.4144,2.4146,814000009.0
2007-08-07 12:02:00,2.4146,2.415,2.4146,2.41475,364100000.0
2007-08-07 12:03:00,2.41475,2.4152,2.4147,2.415,859299999.0
2007-08-07 12:04:00,2.41495,2.4153,2.41495,2.41525,485599999.0
2007-08-07 12:05:00,2.4152,2.4156,2.415,2.4151,559400000.0
2007-08-07 12:06:00,2.4151,2.4153,2.415,2.4153,443200000.0
2007-08-07 12:07:00,2.4154,2.4157,2.4152,2.4157,804799999.0
2007-08-07 12:08:00,2.41555,2.4157,2.4154,2.4156,371900000.0
2007-08-07 12:09:00,2.4156,2.4158,2.41545,2.4157,208200000.0
2007-08-07 12:10:00,2.4157,2.4161,2.4154,2.4159,535900000.0
2007-08-07 12:11:00,2.4159,2.4163,2.4158,2.4162,682999998.0
2007-08-07 12:12:00,2.4162,2.4164,2.4158,2.416,426000001.0
2007-08-07 12:13:00,2.416,2.416,2.4157,2.4159,366300000.0
2007-08-07 12:14:00,2.416,2.41615,2.4159,2.416,200000000.0
2007-08-07 12:15:00,2.416,2.416,2.4158,2.4158,185200001.0
2007-08-07 12:16:00,2.4158,2.4158,2.4153,2.41545,359300000.0
2007-08-07 12:17:00,2.41545,2.4158,2.41545,2.4156,235899999.0
2007-08-07 12:18:00,2.4156,2.4156,2.4152,2.4154,252300000.0
2007-08-07 12:19:00,2.4154,2.4157,2.4153,2.4156,264000000.0
2007-08-07 12:20:00,2.4156,2.4157,2.4153,2.4154,317100000.0
2007-08-07 12:21:00,2.4155,2.4157,2.4152,2.4154,722500000.0
2007-08-07 12:22:00,2.4154,2.4155,2.4153,2.4155,180000000.0
2007-08-07 12:23:00,2.4155,2.4155,2.415,2.415,256000000.0
2007-08-07 12:24:00,2.4152,2.4152,2.415,2.415,363600000.0
2007-08-07 12:25:00,2.415,2.4153,2.415,2.4152,322900000.0
2007-08-07 12:26:00,2.4153,2.4153,2.4151,2.4151,256800000.0
2007-08-07 12:27:00,2.4151,2.4152,2.4151,2.4152,262100000.0
2007-08-07 12:28:00,2.4152,2.4155,2.4149,2.4153,326300000.0
2007-08-07 12:29:00,2.4153,2.4155,2.415,2.4154,412699999.0
2007-08-07 12:30:00,2.4153,2.4155,2.4153,2.4154,154500000.0
2007-08-07 12:31:00,2.4153,2.4158,2.4153,2.4156,351200000.0
2007-08-07 12:32:00,2.4156,2.4158,2.4151,2.4153,720499997.0
2007-08-07 12:33:00,2.4153,2.4157,2.4152,2.41525,438099997.0
2007-08-07 12:34:00,2.41525,2.4155,2.41525,2.4154,518500000.0
2007-08-07 12:35:00,2.4155,2.4157,2.4153,2.4157,424000000.0
2007-08-07 12:36:00,2.4157,2.4157,2.4155,2.4155,257500000.0
2007-08-07 12:37:00,2.4154,2.4154,2.4151,2.4153,280000000.0
2007-08-07 12:38:00,2.4153,2.4156,2.4153,2.4156,134300000.0
2007-08-07 12:39:00,2.4156,2.4156,2.4154,2.4154,76000000.0
2007-08-07 12:40:00,2.4153,2.4153,2.415,2.415,602800000.0
2007-08-07 12:41:00,2.415,2.4152,2.4148,2.415,576900001.0
2007-08-07 12:42:00,2.4151,2.4154,2.4151,2.4154,245100000.0
2007-08-07 12:43:00,2.4154,2.4157,2.4152,2.4155,253300000.0
2007-08-07 12:44:00,2.4155,2.4159,2.4154,2.4157,622300000.0
2007-08-07 12:45:00,2.4157,2.4157,2.4154,2.4156,498299996.0
2007-08-07 12:46:00,2.4156,2.4159,2.4156,2.41575,389700000.0
2007-08-07 12:47:00,2.4158,2.4159,2.4156,2.4159,655700001.0
2007-08-07 12:48:00,2.4159,2.416,2.4157,2.4158,464800000.0
2007-08-07 12:49:00,2.4158,2.4159,2.4157,2.4158,273100002.0
2007-08-07 12:50:00,2.4157,2.4157,2.4154,2.4155,204000000.0
2007-08-07 12:51:00,2.4155,2.4155,2.4152,2.4155,434800000.0
2007-08-07 12:52:00,2.4154,2.4155,2.41505,2.4152,603699993.0
2007-08-07 12:53:00,2.41525,2.4154,2.4149,2.41515,803699992.0
2007-08-07 12:54:00,2.4152,2.4153,2.4149,2.4153,925199992.0
2007-08-07 12:55:00,2.41515,2.4153,2.415,2.4152,971999994.0
2007-08-07 12:56:00,2.4152,2.4156,2.4151,2.4156,729500004.0
2007-08-07 12:57:00,2.4155,2.4159,2.41545,2.4155,694100000.0
2007-08-07 12:58:00,2.41555,2.4159,2.4154,2.4157,570699999.0
2007-08-07 12:59:00,2.4157,2.4161,2.4155,2.4161,802400000.0
2007-08-07 13:00:00,2.4162,2.4162,2.41575,2.41605,515500000.0
2007-08-07 13:01:00,2.416,2.4165,2.416,2.4164,536600000.0
2007-08-07 13:02:00,2.4164,2.4164,2.4159,2.4161,596699999.0
2007-08-07 13:03:00,2.416,2.41615,2.4158,2.41605,263600000.0
2007-08-07 13:04:00,2.41605,2.4161,2.4156,2.4158,741900000.0
2007-08-07 13:05:00,2.4158,2.4161,2.4157,2.416,1259399996.0
2007-08-07 13:06:00,2.416,2.4161,2.4156,2.4156,530500000.0
2007-08-07 13:07:00,2.4156,2.4157,2.4154,2.4155,430000000.0
2007-08-07 13:08:00,2.4155,2.4159,2.4153,2.4157,802500001.0
2007-08-07 13:09:00,2.4157,2.4162,2.4157,2.4161,752299998.0
2007-08-07 13:10:00,2.4161,2.4161,2.4159,2.4161,110900000.0
2007-08-07 13:11:00,2.4161,2.4161,2.4157,2.4158,227900000.0
2007-08-07 13:12:00,2.4159,2.4159,2.4157,2.4158,149400000.0
2007-08-07 13:13:00,2.4158,2.4158,2.41555,2.4157,299500000.0
2007-08-07 13:14:00,2.4157,2.4158,2.4156,2.4157,269799998.0
2007-08-07 13:15:00,2.4157,2.416,2.4156,2.4158,245300000.0
2007-08-07 13:16:00,2.4158,2.4158,2.4156,2.4156,128000000.0
2007-08-07 13:17:00,2.4156,2.4158,2.4156,2.4156,122900000.0
2007-08-07 13:18:00,2.4156,2.4158,2.4156,2.4158,228000001.0
2007-08-07 13:19:00,2.4158,2.4158,2.4157,2.4158,34900000.0
2007-08-07 13:20:00,2.4158,2.416,2.4156,2.416,324499997.0
2007-08-07 13:21:00,2.4159,2.4159,2.4155,2.4158,501000004.0
2007-08-07 13:22:00,2.4158,2.4158,2.4154,2.4156,345600000.0
2007-08-07 13:23:00,2.4157,2.4163,2.4156,2.4161,815299997.0
2007-08-07 13:24:00,2.4161,2.4161,2.4158,2.416,283900000.0
2007-08-07 13:25:00,2.416,2.4161,2.416,2.416,328100000.0
2007-08-07 13:26:00,2.416,2.4161,2.4159,2.416,331200002.0
2007-08-07 13:27:00,2.416,2.4161,2.4156,2.4157,215900000.0
2007-08-07 13:28:00,2.4156,2.4167,2.4156,2.4167,896900002.0
2007-08-07 13:29:00,2.4166,2.4168,2.4164,2.41665,921699999.0
2007-08-07 13:30:00,2.41665,2.4176,2.4166,2.4167,808499997.0
2007-08-07 13:31:00,2.4167,2.4168,2.4163,2.4166,841100004.0
2007-08-07 13:32:00,2.4166,2.4167,2.4165,2.4165,264800000.0
2007-08-07 13:33:00,2.4165,2.4168,2.4163,2.4168,872599997.0
2007-08-07 13:34:00,2.4168,2.4168,2.41635,2.4165,1008999992.0
2007-08-07 13:35:00,2.4165,2.4166,2.4162,2.4164,599900002.0
2007-08-07 13:36:00,2.4165,2.4167,2.4162,2.4166,520800001.0
2007-08-07 13:37:00,2.4166,2.4171,2.4164,2.417,562199998.0
2007-08-07 13:38:00,2.4171,2.4175,2.4168,2.4173,433499999.0
2007-08-07 13:39:00,2.4173,2.4173,2.4169,2.4171,869399994.0
2007-08-07 13:40:00,2.4171,2.4172,2.4168,2.4171,1257099989.0
2007-08-07 13:41:00,2.4171,2.4172,2.4167,2.4171,497099999.0
2007-08-07 13:42:00,2.4171,2.4171,2.4169,2.417,192300000.0
2007-08-07 13:43:00,2.417,2.417,2.4167,2.4168,284800001.0
2007-08-07 13:44:00,2.4168,2.417,2.4167,2.41685,352800002.0
2007-08-07 13:45:00,2.4169,2.417,2.4166,2.4166,405900000.0
2007-08-07 13:46:00,2.41665,2.4168,2.4164,2.4166,484000001.0
2007-08-07 13:47:00,2.4166,2.4166,2.41625,2.41625,509800000.0
2007-08-07 13:48:00,2.41625,2.4163,2.416,2.4163,285100002.0
2007-08-07 13:49:00,2.4163,2.4163,2.4158,2.4159,362000000.0
2007-08-07 13:50:00,2.416,2.416,2.4159,2.416,111200000.0
2007-08-07 13:51:00,2.416,2.4162,2.416,2.4162,458199999.0
2007-08-07 13:52:00,2.4162,2.4162,2.4161,2.4161,154000002.0
2007-08-07 13:53:00,2.4161,2.4164,2.4161,2.4163,227100005.0
2007-08-07 13:54:00,2.4163,2.4171,2.4161,2.417,1353099997.0
2007-08-07 13:55:00,2.4171,2.4172,2.4167,2.417,997899995.0
2007-08-07 13:56:00,2.417,2.417,2.4167,2.4167,319600000.0
2007-08-07 13:57:00,2.4166,2.4168,2.4165,2.4168,273200000.0
2007-08-07 13:58:00,2.4168,2.4168,2.4167,2.4168,244500001.0
2007-08-07 13:59:00,2.4168,2.4169,2.4164,2.4165,528999998.0
2007-08-07 14:00:00,2.4165,2.4165,2.4163,2.4163,282800000.0
2007-08-07 14:01:00,2.4163,2.4165,2.4163,2.4165,342400000.0
2007-08-07 14:02:00,2.4165,2.4166,2.4165,2.4166,54000000.0
2007-08-07 14:03:00,2.4167,2.4168,2.4162,2.4165,630900001.0
2007-08-07 14:04:00,2.4165,2.4165,2.4162,2.4163,285800000.0
2007-08-07 14:05:00,2.4164,2.4168,2.4162,2.4166,347799998.0
2007-08-07 14:06:00,2.4168,2.4172,2.4165,2.417,651200000.0
2007-08-07 14:07:00,2.417,2.4171,2.4169,2.4169,386400000.0
2007-08-07 14:08:00,2.4169,2.4169,2.4164,2.41655,552299996.0
2007-08-07 14:09:00,2.4165,2.4166,2.4164,2.4166,732499995.0
2007-08-07 14:10:00,2.4166,2.417,2.4166,2.4168,298800000.0
2007-08-07 14:11:00,2.4168,2.4169,2.4167,2.4167,192000000.0
2007-08-07 14:12:00,2.4167,2.4169,2.4166,2.4166,418800000.0
2007-08-07 14:13:00,2.4166,2.41665,2.4164,2.4166,388999999.0
2007-08-07 14:14:00,2.4166,2.417,2.4166,2.4168,724499997.0
2007-08-07 14:15:00,2.4168,2.4168,2.4163,2.4165,557600000.0
2007-08-07 14:16:00,2.4165,2.4167,2.4165,2.4167,388000000.0
2007-08-07 14:17:00,2.4167,2.4167,2.4163,2.41645,224099998.0
2007-08-07 14:18:00,2.41645,2.4167,2.41645,2.4166,297800000.0
2007-08-07 14:19:00,2.4166,2.4169,2.4166,2.4169,501600000.0
2007-08-07 14:20:00,2.4169,2.4169,2.4161,2.4163,965200005.0
2007-08-07 14:21:00,2.4164,2.4169,2.4162,2.4168,641299999.0
2007-08-07 14:22:00,2.4169,2.4169,2.4165,2.4165,705600002.0
2007-08-07 14:23:00,2.4166,2.4166,2.4162,2.4164,491900001.0
2007-08-07 14:24:00,2.4163,2.4164,2.4162,2.4164,531300003.0
2007-08-07 14:25:00,2.4164,2.4167,2.4164,2.4166,578499999.0
2007-08-07 14:26:00,2.4165,2.41685,2.4165,2.41685,560600003.0
2007-08-07 14:27:00,2.4169,2.417,2.4165,2.4165,487799998.0
2007-08-07 14:28:00,2.4166,2.4166,2.4164,2.4165,78400000.0
2007-08-07 14:29:00,2.4165,2.4166,2.4161,2.4163,413100003.0
2007-08-07 14:30:00,2.416,2.4166,2.416,2.4162,586800001.0
2007-08-07 14:31:00,2.4162,2.4165,2.4159,2.416,328100000.0
2007-08-07 14:32:00,2.416,2.4161,2.4158,2.4158,339900000.0
2007-08-07 14:33:00,2.4158,2.416,2.4157,2.4158,661200001.0
2007-08-07 14:34:00,2.4158,2.416,2.4156,2.4158,484700000.0
2007-08-07 14:35:00,2.4158,2.4158,2.4155,2.4155,552100001.0
2007-08-07 14:36:00,2.4155,2.4156,2.4153,2.4154,679600000.0
2007-08-07 14:37:00,2.4154,2.4155,2.4153,2.4153,151600000.0
2007-08-07 14:38:00,2.4153,2.4154,2.4149,2.415,675600000.0
2007-08-07 14:39:00,2.4149,2.4151,2.4148,2.41485,393400000.0
2007-08-07 14:40:00,2.4149,2.415,2.4145,2.4147,1016099999.0
2007-08-07 14:41:00,2.4147,2.4149,2.4147,2.4147,639199999.0
2007-08-07 14:42:00,2.4147,2.4147,2.4138,2.4138,1330400000.0
2007-08-07 14:43:00,2.41375,2.414,2.41315,2.4134,1237799996.0
2007-08-07 14:44:00,2.4134,2.41345,2.413,2.4132,804600005.0
2007-08-07 14:45:00,2.4132,2.4132,2.4126,2.413,944900000.0
2007-08-07 14:46:00,2.413,2.41345,2.4128,2.4131,1481499993.0
2007-08-07 14:47:00,2.4131,2.4134,2.4127,2.4131,861599998.0
2007-08-07 14:48:00,2.413,2.4133,2.4124,2.4125,987499999.0
2007-08-07 14:49:00,2.4126,2.413,2.4122,2.4122,907699998.0
2007-08-07 14:50:00,2.4122,2.4127,2.4116,2.412,1800799996.0
2007-08-07 14:51:00,2.41195,2.4123,2.4117,2.4121,618400000.0
2007-08-07 14:52:00,2.4121,2.4123,2.4119,2.4121,703000001.0
2007-08-07 14:53:00,2.4121,2.41215,2.4116,2.41165,928799997.0
2007-08-07 14:54:00,2.4117,2.4122,2.4115,2.4122,1069700000.0
2007-08-07 14:55:00,2.4122,2.4132,2.4122,2.41295,1147199998.0
2007-08-07 14:56:00,2.4128,2.4128,2.4124,2.4125,686199999.0
2007-08-07 14:57:00,2.4125,2.4126,2.4123,2.4126,365100000.0
2007-08-07 14:58:00,2.4126,2.4127,2.412,2.4123,642900002.0
2007-08-07 14:59:00,2.4123,2.4124,2.412,2.4122,413400000.0
2007-08-07 15:00:00,2.4122,2.4124,2.412,2.4121,264000000.0
2007-08-07 15:01:00,2.4121,2.41255,2.4121,2.4125,333600000.0
2007-08-07 15:02:00,2.4125,2.41285,2.4123,2.4128,869899999.0
2007-08-07 15:03:00,2.4128,2.4128,2.4124,2.4128,424500000.0
2007-08-07 15:04:00,2.4128,2.413,2.4126,2.4129,905200001.0
2007-08-07 15:05:00,2.4129,2.4129,2.4122,2.4123,386299999.0
2007-08-07 15:06:00,2.4123,2.4127,2.412,2.4125,608400000.0
2007-08-07 15:07:00,2.4126,2.4127,2.4121,2.4123,968800001.0
2007-08-07 15:08:00,2.4123,2.4123,2.4115,2.4115,1000399999.0
2007-08-07 15:09:00,2.4115,2.4118,2.4114,2.4117,861999997.0
2007-08-07 15:10:00,2.4117,2.4119,2.4116,2.4117,988999994.0
2007-08-07 15:11:00,2.4117,2.4124,2.4117,2.4123,828200000.0
2007-08-07 15:12:00,2.4126,2.4127,2.4121,2.4123,1007499995.0
2007-08-07 15:13:00,2.4123,2.4124,2.412,2.4122,1003799994.0
2007-08-07 15:14:00,2.4122,2.4127,2.4119,2.4124,907500003.0
2007-08-07 15:15:00,2.4124,2.4125,2.4115,2.4116,1119500001.0
2007-08-07 15:16:00,2.4116,2.4121,2.4115,2.412,997600000.0
2007-08-07 15:17:00,2.4119,2.4122,2.4118,2.412,326300000.0
2007-08-07 15:18:00,2.4118,2.4123,2.4116,2.4117,509200001.0
2007-08-07 15:19:00,2.4117,2.4118,2.411,2.4111,1741799998.0
2007-08-07 15:20:00,2.4112,2.4119,2.4111,2.4116,1018499998.0
2007-08-07 15:21:00,2.4116,2.4121,2.41145,2.4117,1425199996.0
2007-08-07 15:22:00,2.4117,2.4117,2.411,2.4111,929199999.0
2007-08-07 15:23:00,2.4111,2.4111,2.4106,2.41085,1412499993.0
2007-08-07 15:24:00,2.41085,2.4115,2.4107,2.4113,1329500003.0
2007-08-07 15:25:00,2.4113,2.4125,2.4112,2.4122,1195800004.0
2007-08-07 15:26:00,2.4122,2.4128,2.412,2.4123,1411300004.0
2007-08-07 15:27:00,2.4123,2.4126,2.4118,2.4123,1848799990.0
2007-08-07 15:28:00,2.4123,2.4126,2.4117,2.4117,1290999999.0
2007-08-07 15:29:00,2.4117,2.4127,2.4116,2.4126,1041599989.0
2007-08-07 15:30:00,2.4125,2.4128,2.412,2.4121,978100003.0
2007-08-07 15:31:00,2.412,2.412,2.4112,2.41125,1399799999.0
2007-08-07 15:32:00,2.41125,2.4114,2.4104,2.4109,893099998.0
2007-08-07 15:33:00,2.411,2.4115,2.411,2.4115,937099997.0
2007-08-07 15:34:00,2.4115,2.4117,2.4111,2.4113,1267399999.0
2007-08-07 15:35:00,2.41135,2.4114,2.4109,2.4112,1208399998.0
2007-08-07 15:36:00,2.4112,2.4112,2.4107,2.4108,1763499981.0
2007-08-07 15:37:00,2.4108,2.4112,2.4106,2.41095,738899992.0
2007-08-07 15:38:00,2.41095,2.4114,2.41095,2.4113,856400000.0
2007-08-07 15:39:00,2.4113,2.4118,2.4112,2.4114,1157700000.0
2007-08-07 15:40:00,2.4114,2.4116,2.41125,2.4116,916200002.0
2007-08-07 15:41:00,2.4116,2.4119,2.4115,2.4119,1231200003.0
2007-08-07 15:42:00,2.4119,2.4121,2.4115,2.4115,438800000.0
2007-08-07 15:43:00,2.4115,2.4117,2.411,2.4111,596200000.0
2007-08-07 15:44:00,2.4111,2.4114,2.411,2.411,641599999.0
2007-08-07 15:45:00,2.411,2.4113,2.4109,2.4112,712899999.0
2007-08-07 15:46:00,2.4112,2.4115,2.4108,2.4108,409300000.0
2007-08-07 15:47:00,2.4107,2.4109,2.4107,2.4108,594999999.0
2007-08-07 15:48:00,2.4108,2.4111,2.4108,2.4111,845099997.0
2007-08-07 15:49:00,2.4111,2.4111,2.4102,2.4106,764800000.0
2007-08-07 15:50:00,2.4105,2.411,2.4103,2.4107,848299999.0
2007-08-07 15:51:00,2.4108,2.4108,2.4106,2.4108,135200000.0
2007-08-07 15:52:00,2.4108,2.4111,2.4108,2.4108,345300000.0
2007-08-07 15:53:00,2.4108,2.4111,2.4105,2.4105,317700000.0
2007-08-07 15:54:00,2.4105,2.41115,2.4105,2.4111,668700000.0
2007-08-07 15:55:00,2.4111,2.41145,2.411,2.4113,493900000.0
2007-08-07 15:56:00,2.4112,2.4113,2.4108,2.4108,727800000.0
2007-08-07 15:57:00,2.4108,2.4108,2.4105,2.4105,324000000.0
2007-08-07 15:58:00,2.4105,2.4107,2.4104,2.41055,530600000.0
2007-08-07 15:59:00,2.41055,2.41075,2.4102,2.4106,662100000.0
2007-08-07 16:00:00,2.4106,2.4107,2.4102,2.4103,880599999.0
2007-08-07 16:01:00,2.4105,2.4108,2.4095,2.4096,802300000.0
2007-08-07 16:02:00,2.40955,2.4102,2.4094,2.4099,921000000.0
2007-08-07 16:03:00,2.4099,2.4099,2.4096,2.4099,806200000.0
2007-08-07 16:04:00,2.4098,2.40995,2.4095,2.4098,577099998.0
2007-08-07 16:05:00,2.4098,2.4099,2.4092,2.4096,704700000.0
2007-08-07 16:06:00,2.4096,2.4101,2.4093,2.40965,866800000.0
2007-08-07 16:07:00,2.4097,2.4099,2.4093,2.4093,1150299998.0
2007-08-07 16:08:00,2.4093,2.4098,2.4093,2.4098,738700002.0
2007-08-07 16:09:00,2.4098,2.4104,2.40955,2.41,1413099997.0
2007-08-07 16:10:00,2.4099,2.41,2.4094,2.4094,726600003.0
2007-08-07 16:11:00,2.4094,2.4098,2.4094,2.4095,523300000.0
2007-08-07 16:12:00,2.4095,2.4096,2.4092,2.4094,683200000.0
2007-08-07 16:13:00,2.4093,2.4094,2.4088,2.4089,464100000.0
2007-08-07 16:14:00,2.4089,2.4091,2.4085,2.409,459300000.0
2007-08-07 16:15:00,2.409,2.4092,2.4088,2.409,217000000.0
2007-08-07 16:16:00,2.409,2.4091,2.4088,2.4091,552000000.0
2007-08-07 16:17:00,2.4091,2.4094,2.409,2.4092,1037100003.0
2007-08-07 16:18:00,2.4093,2.4093,2.4089,2.4092,690799999.0
2007-08-07 16:19:00,2.4092,2.4095,2.4092,2.4095,434600003.0
2007-08-07 16:20:00,2.4095,2.4095,2.4093,2.4093,371000001.0
2007-08-07 16:21:00,2.4093,2.4094,2.4091,2.4093,309200001.0
2007-08-07 16:22:00,2.4093,2.4094,2.4092,2.4093,169100000.0
2007-08-07 16:23:00,2.4093,2.40955,2.4092,2.4094,683100001.0
2007-08-07 16:24:00,2.40945,2.4097,2.4091,2.4094,586400000.0
2007-08-07 16:25:00,2.4093,2.4097,2.40915,2.4096,601900000.0
2007-08-07 16:26:00,2.4096,2.4097,2.40925,2.4097,703799995.0
2007-08-07 16:27:00,2.4097,2.4102,2.4095,2.4095,685400000.0
2007-08-07 16:28:00,2.4095,2.4096,2.4092,2.4094,466700000.0
2007-08-07 16:29:00,2.4094,2.4098,2.4093,2.4097,358800000.0
2007-08-07 16:30:00,2.4097,2.4101,2.4096,2.4099,511500000.0
2007-08-07 16:31:00,2.4099,2.4101,2.4093,2.4096,1263899996.0
2007-08-07 16:32:00,2.4096,2.4098,2.4096,2.4097,377900000.0
2007-08-07 16:33:00,2.4097,2.41,2.4096,2.4097,363899998.0
2007-08-07 16:34:00,2.4097,2.4098,2.4095,2.4097,417600000.0
2007-08-07 16:35:00,2.4097,2.41,2.4095,2.4099,675299999.0
2007-08-07 16:36:00,2.4099,2.4103,2.4098,2.4102,801800000.0
2007-08-07 16:37:00,2.4102,2.4105,2.4102,2.41025,468300000.0
2007-08-07 16:38:00,2.41025,2.4103,2.4101,2.4102,460100001.0
2007-08-07 16:39:00,2.4101,2.41025,2.40985,2.4102,533200000.0
2007-08-07 16:40:00,2.4102,2.4102,2.4097,2.40985,590699999.0
2007-08-07 16:41:00,2.4097,2.4099,2.4097,2.4098,524700000.0
2007-08-07 16:42:00,2.4099,2.41,2.4097,2.41,356300002.0
2007-08-07 16:43:00,2.41,2.41,2.4094,2.4094,329900000.0
2007-08-07 16:44:00,2.4094,2.4096,2.4094,2.4094,325300000.0
2007-08-07 16:45:00,2.4094,2.40945,2.4093,2.4094,520200005.0
2007-08-07 16:46:00,2.4093,2.4095,2.40915,2.4093,905999999.0
2007-08-07 16:47:00,2.4093,2.4094,2.4092,2.4093,337500001.0
2007-08-07 16:48:00,2.4093,2.4095,2.4093,2.4095,628300007.0
2007-08-07 16:49:00,2.4095,2.4101,2.4095,2.4099,600099995.0
2007-08-07 16:50:00,2.4099,2.41,2.4095,2.4096,735300003.0
2007-08-07 16:51:00,2.4096,2.4097,2.4092,2.4097,374099999.0
2007-08-07 16:52:00,2.4097,2.41,2.4097,2.4097,688200001.0
2007-08-07 16:53:00,2.4097,2.4102,2.4096,2.4102,456800000.0
2007-08-07 16:54:00,2.4101,2.4103,2.4099,2.4102,621299989.0
2007-08-07 16:55:00,2.4102,2.4103,2.41,2.4102,286400000.0
2007-08-07 16:56:00,2.4101,2.4102,2.4094,2.4097,718900001.0
2007-08-07 16:57:00,2.4097,2.41015,2.4096,2.41015,696000000.0
2007-08-07 16:58:00,2.41015,2.4105,2.41015,2.4104,319500000.0
2007-08-07 16:59:00,2.4104,2.4106,2.41005,2.4102,750499998.0
2007-08-07 17:00:00,2.4103,2.4103,2.4097,2.4099,1626399999.0
2007-08-07 17:01:00,2.41,2.41,2.4094,2.40965,1257400001.0
2007-08-07 17:02:00,2.4096,2.4102,2.4096,2.4102,1013799997.0
2007-08-07 17:03:00,2.4101,2.4106,2.41,2.4106,509500002.0
2007-08-07 17:04:00,2.4106,2.4108,2.4104,2.4104,453500000.0
2007-08-07 17:05:00,2.4105,2.4106,2.4102,2.4105,411600000.0
2007-08-07 17:06:00,2.4105,2.4105,2.4101,2.4101,253100000.0
2007-08-07 17:07:00,2.41,2.4101,2.4098,2.4099,949800003.0
2007-08-07 17:08:00,2.4099,2.4103,2.4099,2.41,307800000.0
2007-08-07 17:09:00,2.4101,2.4104,2.41,2.41015,1289500003.0
2007-08-07 17:10:00,2.41015,2.4104,2.4099,2.4103,516600001.0
2007-08-07 17:11:00,2.4103,2.4105,2.4103,2.4103,145800000.0
2007-08-07 17:12:00,2.4103,2.4105,2.4102,2.4102,602699999.0
2007-08-07 17:13:00,2.4102,2.4107,2.4102,2.4106,924600002.0
2007-08-07 17:14:00,2.4106,2.4107,2.4103,2.4106,417600000.0
2007-08-07 17:15:00,2.4106,2.4106,2.4102,2.4102,552200000.0
2007-08-07 17:16:00,2.4103,2.4104,2.4102,2.4103,1103199999.0
2007-08-07 17:17:00,2.4103,2.4104,2.4102,2.4103,235900000.0
2007-08-07 17:18:00,2.4103,2.4105,2.4103,2.4105,397999999.0
2007-08-07 17:19:00,2.4105,2.4105,2.4102,2.4102,366500001.0
2007-08-07 17:20:00,2.4103,2.4104,2.4102,2.4103,317499999.0
2007-08-07 17:21:00,2.4102,2.4104,2.4101,2.4102,160399999.0
2007-08-07 17:22:00,2.4103,2.4103,2.4098,2.41,602699999.0
2007-08-07 17:23:00,2.41,2.4102,2.4097,2.4097,670299992.0
2007-08-07 17:24:00,2.4099,2.4108,2.4097,2.4104,455400001.0
2007-08-07 17:25:00,2.4104,2.4104,2.4102,2.4103,205900000.0
2007-08-07 17:26:00,2.4103,2.4112,2.4102,2.41095,555399999.0
2007-08-07 17:27:00,2.41095,2.41095,2.4102,2.4102,901899996.0
2007-08-07 17:28:00,2.4102,2.4103,2.41,2.4102,674200000.0
2007-08-07 17:29:00,2.4101,2.4103,2.41,2.4102,474700000.0
2007-08-07 17:30:00,2.4101,2.4105,2.41,2.4103,520000000.0
2007-08-07 17:31:00,2.4104,2.4108,2.4103,2.4107,145600000.0
2007-08-07 17:32:00,2.4107,2.4109,2.4107,2.4108,213600000.0
2007-08-07 17:33:00,2.4107,2.4109,2.4106,2.4109,446400000.0
2007-08-07 17:34:00,2.4109,2.4109,2.4108,2.4108,36700000.0
2007-08-07 17:35:00,2.4108,2.411,2.4108,2.411,407500000.0
2007-08-07 17:36:00,2.4109,2.4111,2.4109,2.411,315300000.0
2007-08-07 17:37:00,2.411,2.4114,2.411,2.4111,418800000.0
2007-08-07 17:38:00,2.4111,2.41135,2.4111,2.4112,159200000.0
2007-08-07 17:39:00,2.4112,2.4115,2.4112,2.4114,165300000.0
2007-08-07 17:40:00,2.4114,2.4117,2.4112,2.4116,687399998.0
2007-08-07 17:41:00,2.4116,2.4121,2.4116,2.41185,216899998.0
2007-08-07 17:42:00,2.41185,2.4128,2.41185,2.4127,678700000.0
2007-08-07 17:43:00,2.4127,2.4131,2.4127,2.41295,668400001.0
2007-08-07 17:44:00,2.4129,2.4134,2.4128,2.41325,585599999.0
2007-08-07 17:45:00,2.41325,2.4141,2.4131,2.4139,971000000.0
2007-08-07 17:46:00,2.4139,2.4139,2.4131,2.4136,1034700008.0
2007-08-07 17:47:00,2.4136,2.4136,2.4133,2.4134,314300000.0
2007-08-07 17:48:00,2.4134,2.4136,2.4132,2.4132,133800000.0
2007-08-07 17:49:00,2.4131,2.4134,2.4123,2.4124,871499995.0
2007-08-07 17:50:00,2.4124,2.4131,2.4124,2.413,515900001.0
2007-08-07 17:51:00,2.413,2.4134,2.413,2.4134,398200000.0
2007-08-07 17:52:00,2.4134,2.414,2.413,2.414,300300000.0
2007-08-07 17:53:00,2.414,2.4154,2.4137,2.4142,735200002.0
2007-08-07 17:54:00,2.4142,2.4143,2.4136,2.414,896400000.0
2007-08-07 17:55:00,2.414,2.4145,2.4138,2.41415,599800000.0
2007-08-07 17:56:00,2.4141,2.4149,2.41395,2.4149,376800001.0
2007-08-07 17:57:00,2.4149,2.4153,2.4148,2.415,654099999.0
2007-08-07 17:58:00,2.41495,2.41505,2.4145,2.4145,323600004.0
2007-08-07 17:59:00,2.4146,2.4147,2.4144,2.41455,630700001.0
2007-08-07 18:00:00,2.4146,2.415,2.4144,2.4147,480400001.0
2007-08-07 18:01:00,2.4147,2.4149,2.4143,2.41485,458200000.0
2007-08-07 18:02:00,2.4149,2.4149,2.41465,2.4147,169100000.0
2007-08-07 18:03:00,2.4147,2.415,2.4146,2.4149,312800000.0
2007-08-07 18:04:00,2.4148,2.41525,2.4148,2.4151,268800000.0
2007-08-07 18:05:00,2.4151,2.4155,2.4149,2.4155,737000003.0
2007-08-07 18:06:00,2.4153,2.41555,2.4149,2.4155,474799999.0
2007-08-07 18:07:00,2.4155,2.4161,2.4153,2.41575,694100001.0
2007-08-07 18:08:00,2.41575,2.416,2.4155,2.4159,277000000.0
2007-08-07 18:09:00,2.4159,2.4161,2.4158,2.4158,169300000.0
2007-08-07 18:10:00,2.4158,2.41595,2.4157,2.4159,136300000.0
2007-08-07 18:11:00,2.4159,2.41595,2.4157,2.4158,112900000.0
2007-08-07 18:12:00,2.4158,2.4166,2.4158,2.416,746700000.0
2007-08-07 18:13:00,2.4161,2.4164,2.416,2.416,402500000.0
2007-08-07 18:14:00,2.416,2.4162,2.4156,2.4157,241300000.0
2007-08-07 18:15:00,2.4157,2.4161,2.4155,2.4161,323300000.0
2007-08-07 18:16:00,2.4161,2.4163,2.4159,2.4161,386900001.0
2007-08-07 18:17:00,2.4161,2.4165,2.4161,2.4161,260100000.0
2007-08-07 18:18:00,2.416,2.4173,2.416,2.4173,343000000.0
2007-08-07 18:19:00,2.4173,2.4173,2.4163,2.4167,168300000.0
2007-08-07 18:20:00,2.4167,2.4168,2.4163,2.4164,184200000.0
2007-08-07 18:21:00,2.4163,2.4165,2.41615,2.41635,185800000.0
2007-08-07 18:22:00,2.4164,2.4173,2.4163,2.417,723400000.0
2007-08-07 18:23:00,2.417,2.4173,2.417,2.4172,367100000.0
2007-08-07 18:24:00,2.4173,2.4175,2.4171,2.4171,253300000.0
2007-08-07 18:25:00,2.4171,2.4175,2.4171,2.4172,290399999.0
2007-08-07 18:26:00,2.4172,2.4172,2.4169,2.41695,147800000.0
2007-08-07 18:27:00,2.41695,2.41725,2.4168,2.41705,305900000.0
2007-08-07 18:28:00,2.4171,2.4176,2.41705,2.4175,454900000.0
2007-08-07 18:29:00,2.4175,2.4175,2.4169,2.4173,305800000.0
2007-08-07 18:30:00,2.41725,2.4173,2.41665,2.41665,288200000.0
2007-08-07 18:31:00,2.4167,2.417,2.4164,2.41665,502800000.0
2007-08-07 18:32:00,2.4166,2.417,2.4166,2.4169,326400000.0
2007-08-07 18:33:00,2.4169,2.4171,2.4169,2.4169,276500000.0
2007-08-07 18:34:00,2.41685,2.4173,2.4168,2.4173,280600000.0
2007-08-07 18:35:00,2.4173,2.4177,2.417,2.4175,173100000.0
2007-08-07 18:36:00,2.4175,2.4175,2.4169,2.4169,389400000.0
2007-08-07 18:37:00,2.4169,2.4172,2.4168,2.417,428400000.0
2007-08-07 18:38:00,2.417,2.417,2.4165,2.4165,364200000.0
2007-08-07 18:39:00,2.4165,2.4168,2.4162,2.4167,529800000.0
2007-08-07 18:40:00,2.4167,2.4171,2.4167,2.4168,352800000.0
2007-08-07 18:41:00,2.4168,2.4174,2.4168,2.4173,458500000.0
2007-08-07 18:42:00,2.4173,2.4176,2.4171,2.4173,387500000.0
2007-08-07 18:43:00,2.4174,2.41775,2.4173,2.4177,281300001.0
2007-08-07 18:44:00,2.4177,2.4179,2.4173,2.4174,194500000.0
2007-08-07 18:45:00,2.4174,2.4178,2.4172,2.4178,368300000.0
2007-08-07 18:46:00,2.4178,2.418,2.4173,2.41745,568000000.0
2007-08-07 18:47:00,2.41745,2.4177,2.41745,2.4176,183800000.0
2007-08-07 18:48:00,2.4178,2.4181,2.4178,2.4181,69600000.0
2007-08-07 18:49:00,2.4181,2.41865,2.4181,2.41865,143600000.0
2007-08-07 18:50:00,2.41865,2.4209,2.4186,2.4204,1068099997.0
2007-08-07 18:51:00,2.4205,2.4205,2.4196,2.4197,385600000.0
2007-08-07 18:52:00,2.41975,2.42,2.4194,2.4198,403300000.0
2007-08-07 18:53:00,2.4197,2.4197,2.4191,2.4194,279300000.0
2007-08-07 18:54:00,2.4193,2.4196,2.4191,2.4192,262500000.0
2007-08-07 18:55:00,2.4192,2.4194,2.4185,2.4186,160200000.0
2007-08-07 18:56:00,2.4186,2.4186,2.4176,2.418,437600001.0
2007-08-07 18:57:00,2.418,2.4187,2.4178,2.4187,260000000.0
2007-08-07 18:58:00,2.4188,2.4188,2.4183,2.4184,86900000.0
2007-08-07 18:59:00,2.4184,2.4186,2.41815,2.4183,278400001.0
2007-08-07 19:00:00,2.41835,2.41835,2.4178,2.418,240100000.0
2007-08-07 19:01:00,2.418,2.418,2.4177,2.4177,298400000.0
2007-08-07 19:02:00,2.4176,2.418,2.4174,2.4179,343900001.0
2007-08-07 19:03:00,2.4179,2.418,2.4178,2.418,139200000.0
2007-08-07 19:04:00,2.418,2.4183,2.4177,2.4183,349299999.0
2007-08-07 19:05:00,2.4183,2.4184,2.4178,2.4183,387400000.0
2007-08-07 19:06:00,2.4181,2.4185,2.418,2.418,217900000.0
2007-08-07 19:07:00,2.418,2.4183,2.418,2.418,100800000.0
2007-08-07 19:08:00,2.4181,2.4182,2.4175,2.4176,211000000.0
2007-08-07 19:09:00,2.4176,2.4177,2.4174,2.4175,108200000.0
2007-08-07 19:10:00,2.4177,2.4178,2.4175,2.4175,235900000.0
2007-08-07 19:11:00,2.4175,2.4177,2.4175,2.4177,25100000.0
2007-08-07 19:12:00,2.4175,2.4175,2.41675,2.4171,520800000.0
2007-08-07 19:13:00,2.4171,2.4172,2.4168,2.4172,113300000.0
2007-08-07 19:14:00,2.4172,2.4177,2.4172,2.4177,202500000.0
2007-08-07 19:15:00,2.4177,2.4177,2.4173,2.4174,176400000.0
2007-08-07 19:16:00,2.4174,2.4177,2.4172,2.4177,387000000.0
2007-08-07 19:17:00,2.4175,2.4175,2.4171,2.4173,150700000.0
2007-08-07 19:18:00,2.4174,2.4175,2.4171,2.4173,151100000.0
2007-08-07 19:19:00,2.4173,2.4173,2.4173,2.4173,40800000.0
2007-08-07 19:20:00,2.4173,2.4173,2.4171,2.4173,81600000.0
2007-08-07 19:21:00,2.4173,2.4175,2.4171,2.4173,149700000.0
2007-08-07 19:22:00,2.4173,2.4174,2.4173,2.4174,77300000.0
2007-08-07 19:23:00,2.4174,2.4175,2.417,2.4171,218600000.0
2007-08-07 19:24:00,2.4171,2.4173,2.4169,2.4172,210800000.0
2007-08-07 19:25:00,2.4173,2.4175,2.41725,2.4173,283800000.0
2007-08-07 19:26:00,2.4173,2.4176,2.4172,2.4173,153000000.0
2007-08-07 19:27:00,2.4173,2.418,2.4173,2.4179,373000000.0
2007-08-07 19:28:00,2.4177,2.4183,2.4176,2.4176,292200000.0
2007-08-07 19:29:00,2.41775,2.4179,2.4174,2.4175,387600000.0
2007-08-07 19:30:00,2.41745,2.4177,2.4172,2.4176,245900000.0
2007-08-07 19:31:00,2.4176,2.4177,2.4172,2.4173,358700000.0
2007-08-07 19:32:00,2.4173,2.4175,2.4171,2.4171,252800000.0
2007-08-07 19:33:00,2.4172,2.4174,2.4168,2.4169,367799999.0
2007-08-07 19:34:00,2.4168,2.4173,2.4168,2.4173,145400000.0
2007-08-07 19:35:00,2.4172,2.4172,2.4167,2.4167,97300000.0
2007-08-07 19:36:00,2.4168,2.417,2.4167,2.4169,200600000.0
2007-08-07 19:37:00,2.4169,2.4169,2.4169,2.4169,9600000.0
2007-08-07 19:38:00,2.4168,2.4168,2.4167,2.4168,43200000.0
2007-08-07 19:39:00,2.4168,2.4169,2.4166,2.4169,42300000.0
2007-08-07 19:40:00,2.4169,2.417,2.4167,2.417,40000000.0
2007-08-07 19:41:00,2.417,2.417,2.4167,2.4168,71200000.0
2007-08-07 19:42:00,2.4168,2.4171,2.4168,2.4171,94700000.0
2007-08-07 19:43:00,2.4171,2.4171,2.4167,2.4169,100300000.0
2007-08-07 19:44:00,2.4169,2.4169,2.4164,2.4164,312700000.0
2007-08-07 19:45:00,2.4164,2.4167,2.4164,2.41655,118500000.0
2007-08-07 19:46:00,2.4165,2.4167,2.41645,2.4167,98000000.0
2007-08-07 19:47:00,2.4167,2.4167,2.4164,2.4165,115500000.0
2007-08-07 19:48:00,2.4165,2.4167,2.4164,2.4166,112600000.0
2007-08-07 19:49:00,2.41655,2.4167,2.4165,2.4166,76200000.0
2007-08-07 19:50:00,2.4166,2.4169,2.4166,2.4167,270800000.0
2007-08-07 19:51:00,2.4166,2.4166,2.4165,2.4166,59600000.0
2007-08-07 19:52:00,2.4164,2.4168,2.4164,2.4166,118600000.0
2007-08-07 19:53:00,2.4166,2.4168,2.4166,2.4168,126000000.0
2007-08-07 19:54:00,2.4168,2.4168,2.4166,2.4168,134200000.0
2007-08-07 19:55:00,2.4168,2.4172,2.4168,2.4172,168500001.0
2007-08-07 19:56:00,2.4172,2.4173,2.4172,2.4173,92800000.0
2007-08-07 19:57:00,2.4173,2.4174,2.4171,2.4174,241400006.0
2007-08-07 19:58:00,2.4174,2.4174,2.417,2.4171,295200000.0
2007-08-07 19:59:00,2.41705,2.4173,2.4169,2.4172,200600000.0
2007-08-07 20:00:00,2.4172,2.4177,2.417,2.4175,149000000.0
2007-08-07 20:01:00,2.4175,2.4175,2.4173,2.4175,78400000.0
2007-08-07 20:02:00,2.4175,2.4175,2.4174,2.4174,77900000.0
2007-08-07 20:03:00,2.4175,2.4175,2.4172,2.4173,72100000.0
2007-08-07 20:04:00,2.4172,2.4173,2.4167,2.4171,86500000.0
2007-08-07 20:05:00,2.4171,2.4173,2.4171,2.4173,38200000.0
2007-08-07 20:06:00,2.4172,2.4176,2.4172,2.4175,143300000.0
2007-08-07 20:07:00,2.4175,2.4177,2.4167,2.4169,295300000.0
2007-08-07 20:08:00,2.4168,2.4172,2.4167,2.4171,229300000.0
2007-08-07 20:09:00,2.4171,2.4173,2.4169,2.4171,207900000.0
2007-08-07 20:10:00,2.4173,2.4174,2.41685,2.4173,611499999.0
2007-08-07 20:11:00,2.41725,2.4183,2.4172,2.418,448600000.0
2007-08-07 20:12:00,2.4178,2.4182,2.417,2.41765,529700000.0
2007-08-07 20:13:00,2.41775,2.41785,2.4163,2.4163,513700000.0
2007-08-07 20:14:00,2.4172,2.4187,2.4163,2.4169,739000000.0
2007-08-07 20:15:00,2.4171,2.418,2.4152,2.4154,1238600000.0
2007-08-07 20:16:00,2.4156,2.4159,2.4146,2.4152,1193600000.0
2007-08-07 20:17:00,2.4153,2.4166,2.415,2.4166,863000000.0
2007-08-07 20:18:00,2.4165,2.4166,2.4139,2.4142,771800000.0
2007-08-07 20:19:00,2.414,2.414,2.4114,2.4117,1604199998.0
2007-08-07 20:20:00,2.4117,2.41295,2.4115,2.4128,1327399999.0
2007-08-07 20:21:00,2.4127,2.4143,2.4126,2.4143,1479400000.0
2007-08-07 20:22:00,2.4143,2.4154,2.4141,2.4152,1075100000.0
2007-08-07 20:23:00,2.4152,2.4153,2.41365,2.414,991599997.0
2007-08-07 20:24:00,2.414,2.41525,2.414,2.4145,1010999999.0
2007-08-07 20:25:00,2.4145,2.41515,2.4144,2.4148,507400000.0
2007-08-07 20:26:00,2.4148,2.415,2.4144,2.4148,453700000.0
2007-08-07 20:27:00,2.4148,2.41485,2.4129,2.4131,641800000.0
2007-08-07 20:28:00,2.41315,2.4137,2.4129,2.4129,775500000.0
2007-08-07 20:29:00,2.4129,2.4142,2.4128,2.41415,1028100001.0
2007-08-07 20:30:00,2.4141,2.41415,2.4114,2.41165,1095600000.0
2007-08-07 20:31:00,2.4117,2.41195,2.41015,2.4105,1200299995.0
2007-08-07 20:32:00,2.41045,2.4115,2.4104,2.4115,1086099997.0
2007-08-07 20:33:00,2.4113,2.4125,2.4112,2.4116,1233900002.0
2007-08-07 20:34:00,2.4116,2.4128,2.4114,2.4115,1212600000.0
2007-08-07 20:35:00,2.4115,2.4126,2.4114,2.4126,1347700000.0
2007-08-07 20:36:00,2.4126,2.4126,2.4106,2.4109,822999996.0
2007-08-07 20:37:00,2.4109,2.4123,2.4108,2.41175,1183799994.0
2007-08-07 20:38:00,2.4118,2.4128,2.4115,2.41265,1921400001.0
2007-08-07 20:39:00,2.4126,2.413,2.4114,2.4115,875600001.0
2007-08-07 20:40:00,2.4115,2.4122,2.4115,2.4118,815500000.0
2007-08-07 20:41:00,2.41175,2.412,2.4114,2.4115,528699999.0
2007-08-07 20:42:00,2.4116,2.4129,2.4112,2.4128,778899999.0
2007-08-07 20:43:00,2.4128,2.4133,2.4126,2.41315,656900003.0
2007-08-07 20:44:00,2.4133,2.4139,2.4133,2.4138,716600001.0
2007-08-07 20:45:00,2.4138,2.4139,2.41285,2.4129,425000000.0
2007-08-07 20:46:00,2.4129,2.413,2.412,2.4122,619700000.0
2007-08-07 20:47:00,2.4122,2.4128,2.4117,2.4122,772699996.0
2007-08-07 20:48:00,2.41225,2.413,2.41225,2.4127,331200006.0
2007-08-07 20:49:00,2.4127,2.4135,2.4125,2.4133,599100000.0
2007-08-07 20:50:00,2.4135,2.4143,2.4133,2.4142,507700000.0
2007-08-07 20:51:00,2.4143,2.4145,2.41385,2.4143,695400000.0
2007-08-07 20:52:00,2.4143,2.4148,2.414,2.4146,303700000.0
2007-08-07 20:53:00,2.4146,2.4152,2.4144,2.415,406800000.0
2007-08-07 20:54:00,2.4151,2.4163,2.4147,2.4157,996099998.0
2007-08-07 20:55:00,2.4157,2.4158,2.41505,2.4152,516600000.0
2007-08-07 20:56:00,2.4152,2.4161,2.4152,2.416,427399998.0
2007-08-07 20:57:00,2.4161,2.41785,2.4161,2.41785,815400000.0
2007-08-07 20:58:00,2.41785,2.4179,2.4159,2.4164,862500000.0
2007-08-07 20:59:00,2.4163,2.4184,2.41625,2.41755,1016500001.0
2007-08-07 21:00:00,2.41765,2.4196,2.4167,2.4196,1148499997.0
2007-08-07 21:01:00,2.4196,2.42,2.4189,2.42,829800000.0
2007-08-07 21:02:00,2.4198,2.42,2.41855,2.4188,706200000.0
2007-08-07 21:03:00,2.4186,2.4191,2.4183,2.4185,538300000.0
2007-08-07 21:04:00,2.4185,2.4185,2.41795,2.4181,440200000.0
2007-08-07 21:05:00,2.4182,2.4182,2.4174,2.4179,523400000.0
2007-08-07 21:06:00,2.418,2.41815,2.4174,2.41745,487100000.0
2007-08-07 21:07:00,2.4174,2.4179,2.4174,2.41785,221400000.0
2007-08-07 21:08:00,2.41775,2.41785,2.4171,2.4173,583400000.0
2007-08-07 21:09:00,2.4173,2.4176,2.4173,2.4174,355000000.0
2007-08-07 21:10:00,2.4174,2.4179,2.4171,2.41745,421300001.0
2007-08-07 21:11:00,2.41745,2.41815,2.4173,2.41785,577499999.0
2007-08-07 21:12:00,2.41785,2.41805,2.4176,2.41805,253600001.0
2007-08-07 21:13:00,2.4181,2.41845,2.418,2.41835,292700000.0
2007-08-07 21:14:00,2.41835,2.4184,2.41775,2.4182,526000000.0
2007-08-07 21:15:00,2.4182,2.41845,2.4179,2.4184,300300000.0
2007-08-07 21:16:00,2.4184,2.4186,2.4183,2.4184,249500000.0
2007-08-07 21:17:00,2.4184,2.4189,2.4182,2.41855,342600000.0
2007-08-07 21:18:00,2.41855,2.4188,2.4179,2.4184,571100000.0
2007-08-07 21:19:00,2.4183,2.4185,2.4179,2.4179,161400000.0
2007-08-07 21:20:00,2.4179,2.4187,2.4179,2.4186,163700000.0
2007-08-07 21:21:00,2.4186,2.4197,2.4185,2.4191,652399999.0
2007-08-07 21:22:00,2.4191,2.4192,2.4187,2.419,285399999.0
2007-08-07 21:23:00,2.419,2.419,2.4183,2.4188,306500000.0
2007-08-07 21:24:00,2.419,2.4191,2.4184,2.4189,615100000.0
2007-08-07 21:25:00,2.4188,2.4189,2.4184,2.4185,376800000.0
2007-08-07 21:26:00,2.4185,2.4185,2.418,2.418,383199999.0
2007-08-07 21:27:00,2.4181,2.4181,2.418,2.418,57600000.0
2007-08-07 21:28:00,2.418,2.4188,2.418,2.4187,446899997.0
2007-08-07 21:29:00,2.4187,2.4198,2.4187,2.4193,578299999.0
2007-08-07 21:30:00,2.4195,2.41965,2.4189,2.4193,560400000.0
2007-08-07 21:31:00,2.4193,2.42,2.4193,2.42,432600000.0
2007-08-07 21:32:00,2.42,2.4211,2.4197,2.4209,582700002.0
2007-08-07 21:33:00,2.421,2.4217,2.42095,2.4213,393299999.0
2007-08-07 21:34:00,2.4213,2.4218,2.4211,2.4216,412100000.0
2007-08-07 21:35:00,2.4216,2.4235,2.4214,2.42255,630500001.0
2007-08-07 21:36:00,2.4225,2.4242,2.4225,2.4234,697000001.0
2007-08-07 21:37:00,2.4234,2.42355,2.4222,2.4225,518600001.0
2007-08-07 21:38:00,2.4224,2.4229,2.4221,2.42225,467900001.0
2007-08-07 21:39:00,2.4227,2.4227,2.4221,2.4226,360500000.0
2007-08-07 21:40:00,2.4226,2.4228,2.422,2.4221,266100000.0
2007-08-07 21:41:00,2.4221,2.4223,2.4217,2.42175,662100000.0
2007-08-07 21:42:00,2.4216,2.4223,2.4215,2.4215,423900002.0
2007-08-07 21:43:00,2.4215,2.4215,2.4211,2.4213,271200000.0
2007-08-07 21:44:00,2.4213,2.4214,2.4212,2.4214,96500000.0
2007-08-07 21:45:00,2.4214,2.42155,2.42125,2.42145,163300000.0
2007-08-07 21:46:00,2.42145,2.4215,2.4208,2.42095,298700000.0
2007-08-07 21:47:00,2.4209,2.4211,2.4202,2.4204,251200000.0
2007-08-07 21:48:00,2.4204,2.4205,2.4196,2.42,408100000.0
2007-08-07 21:49:00,2.4197,2.41995,2.41935,2.41945,346600000.0
2007-08-07 21:50:00,2.4194,2.4194,2.4181,2.4191,500000000.0
2007-08-07 21:51:00,2.4191,2.41935,2.4187,2.41915,203700000.0
2007-08-07 21:52:00,2.4192,2.4194,2.419,2.419,526899997.0
2007-08-07 21:53:00,2.4189,2.41955,2.4186,2.41945,557000000.0
2007-08-07 21:54:00,2.4195,2.41955,2.419,2.419,245800000.0
2007-08-07 21:55:00,2.419,2.41915,2.4182,2.41835,760300000.0
2007-08-07 21:56:00,2.4185,2.4189,2.4181,2.4189,472599996.0
2007-08-07 21:57:00,2.4189,2.4197,2.41885,2.4196,553900004.0
2007-08-07 21:58:00,2.4196,2.41965,2.4193,2.4196,328900000.0
2007-08-07 21:59:00,2.41955,2.4197,2.4193,2.4193,128500000.0
2007-08-07 22:00:00,2.41925,2.4195,2.41895,2.419,407799999.0
2007-08-07 22:01:00,2.419,2.41925,2.419,2.4191,176900000.0
2007-08-07 22:02:00,2.41915,2.4193,2.41915,2.4193,107100000.0
2007-08-07 22:03:00,2.4193,2.4196,2.4192,2.4192,217700001.0
2007-08-07 22:04:00,2.4192,2.4192,2.4192,2.4192,77400000.0
2007-08-07 22:05:00,2.4192,2.4193,2.4191,2.4191,88600000.0
2007-08-07 22:06:00,2.41915,2.4197,2.41915,2.4195,212699998.0
2007-08-07 22:07:00,2.4199,2.4203,2.4189,2.4189,594999999.0
2007-08-07 22:08:00,2.4189,2.4193,2.4186,2.41905,619900000.0
2007-08-07 22:09:00,2.41895,2.4193,2.4187,2.4192,261800000.0
2007-08-07 22:10:00,2.4192,2.41945,2.419,2.4192,309799999.0
2007-08-07 22:11:00,2.4192,2.4201,2.4192,2.42,522100001.0
2007-08-07 22:12:00,2.42,2.4203,2.41965,2.4199,402099999.0
2007-08-07 22:13:00,2.41985,2.4199,2.4198,2.4199,83600000.0
2007-08-07 22:14:00,2.4199,2.42,2.4198,2.41985,332500002.0
2007-08-07 22:15:00,2.4199,2.4201,2.41985,2.4199,359799996.0
2007-08-07 22:16:00,2.4199,2.4201,2.4199,2.4199,282200000.0
2007-08-07 22:17:00,2.41995,2.42,2.41985,2.4199,147099996.0
2007-08-07 22:18:00,2.41995,2.42,2.41985,2.4199,189000000.0
2007-08-07 22:19:00,2.4199,2.4201,2.41985,2.42,92100000.0
2007-08-07 22:20:00,2.42015,2.42015,2.42015,2.42015,3500000.0
2007-08-07 22:21:00,2.4201,2.4201,2.4198,2.4198,138900001.0
2007-08-07 22:22:00,2.4198,2.42,2.4198,2.4198,79200000.0
2007-08-07 22:23:00,2.4198,2.4198,2.4197,2.4197,41000000.0
2007-08-07 22:24:00,2.4197,2.4198,2.41965,2.4198,52399999.0
2007-08-07 22:25:00,2.4198,2.4199,2.4197,2.4197,159300000.0
2007-08-07 22:26:00,2.4197,2.4197,2.4196,2.4197,45900000.0
2007-08-07 22:27:00,2.4197,2.4197,2.4195,2.4196,105700000.0
2007-08-07 22:28:00,2.4196,2.4197,2.4192,2.4195,138500000.0
2007-08-07 22:29:00,2.4195,2.4195,2.41915,2.41915,202200000.0
2007-08-07 22:30:00,2.4192,2.41925,2.4191,2.41915,89200000.0
2007-08-07 22:31:00,2.41925,2.4196,2.4191,2.4194,72200000.0
2007-08-07 22:32:00,2.41945,2.4196,2.4193,2.4193,111600000.0
2007-08-07 22:33:00,2.4194,2.4198,2.4194,2.41975,169800000.0
2007-08-07 22:34:00,2.4197,2.4197,2.4194,2.4195,174400000.0
2007-08-07 22:35:00,2.4195,2.4198,2.41935,2.41955,233400000.0
2007-08-07 22:36:00,2.41955,2.41955,2.419,2.419,178900000.0
2007-08-07 22:37:00,2.419,2.4194,2.419,2.4193,153100000.0
2007-08-07 22:38:00,2.4193,2.4195,2.4191,2.4193,66800000.0
2007-08-07 22:39:00,2.4193,2.4205,2.4193,2.42,221700000.0
2007-08-07 22:40:00,2.42,2.4203,2.4197,2.4202,271400000.0
2007-08-07 22:41:00,2.4202,2.4208,2.42005,2.4208,125700000.0
2007-08-07 22:42:00,2.4208,2.42105,2.4206,2.42075,135200000.0
2007-08-07 22:43:00,2.4207,2.42095,2.4204,2.42065,108200000.0
2007-08-07 22:44:00,2.4206,2.4208,2.42035,2.4208,148600000.0
2007-08-07 22:45:00,2.4207,2.42075,2.4203,2.4205,134400001.0
2007-08-07 22:46:00,2.42045,2.42055,2.4203,2.42055,136100000.0
2007-08-07 22:47:00,2.4205,2.4205,2.4192,2.4196,170300000.0
2007-08-07 22:48:00,2.4196,2.4196,2.41935,2.41935,153300000.0
2007-08-07 22:49:00,2.41935,2.41975,2.419,2.4192,332599999.0
2007-08-07 22:50:00,2.4192,2.4196,2.4191,2.41955,264600000.0
2007-08-07 22:51:00,2.41965,2.42,2.4192,2.41935,192100000.0
2007-08-07 22:52:00,2.41935,2.4196,2.4193,2.41935,69300000.0
2007-08-07 22:53:00,2.4195,2.41965,2.4191,2.4194,80000000.0
2007-08-07 22:54:00,2.41965,2.42025,2.4191,2.42025,159900000.0
2007-08-07 22:55:00,2.4202,2.42025,2.4198,2.4202,208900002.0
2007-08-07 22:56:00,2.4202,2.42025,2.41965,2.42025,71600000.0
2007-08-07 22:57:00,2.42025,2.42035,2.4202,2.4202,30600000.0
2007-08-07 22:58:00,2.4203,2.4204,2.42015,2.4202,68500000.0
2007-08-07 22:59:00,2.4202,2.4202,2.4196,2.4196,86100000.0
2007-08-07 23:00:00,2.4196,2.4203,2.4196,2.4202,42800000.0
2007-08-07 23:01:00,2.4203,2.4205,2.4197,2.4201,79200000.0
2007-08-07 23:02:00,2.4197,2.4204,2.41945,2.4203,110100000.0
2007-08-07 23:03:00,2.4205,2.4205,2.42,2.42,49000000.0
2007-08-07 23:04:00,2.4199,2.4202,2.4199,2.42,36300000.0
2007-08-07 23:05:00,2.42,2.42,2.42,2.42,4800000.0
2007-08-07 23:06:00,2.42,2.42,2.4198,2.4198,22300000.0
2007-08-07 23:07:00,2.4198,2.4205,2.4198,2.4204,53300000.0
2007-08-07 23:08:00,2.4203,2.4209,2.4199,2.4206,81800000.0
2007-08-07 23:09:00,2.4203,2.4205,2.4203,2.4205,16800000.0
2007-08-07 23:10:00,2.4205,2.4205,2.4203,2.4203,50300000.0
2007-08-07 23:11:00,2.4203,2.4205,2.4203,2.4205,15500000.0
2007-08-07 23:12:00,2.4205,2.4205,2.4203,2.4204,105300000.0
2007-08-07 23:13:00,2.4204,2.4206,2.4204,2.4204,91000001.0
2007-08-07 23:14:00,2.4206,2.4207,2.4205,2.42065,123800000.0
2007-08-07 23:15:00,2.4206,2.4207,2.42045,2.4205,165400000.0
2007-08-07 23:16:00,2.4205,2.4208,2.4204,2.4208,162900003.0
2007-08-07 23:17:00,2.42075,2.4209,2.4205,2.4206,100600000.0
2007-08-07 23:18:00,2.4205,2.4206,2.4202,2.42055,108400000.0
2007-08-07 23:19:00,2.42055,2.4209,2.4202,2.4209,60600000.0
2007-08-07 23:20:00,2.4209,2.4209,2.4203,2.4207,75500000.0
2007-08-07 23:21:00,2.42065,2.4209,2.4206,2.4206,24200000.0
2007-08-07 23:22:00,2.4206,2.4206,2.4206,2.4206,2400000.0
2007-08-07 23:23:00,2.4206,2.4207,2.4206,2.4206,29400000.0
2007-08-07 23:24:00,2.4206,2.4207,2.4206,2.4206,40500000.0
2007-08-07 23:25:00,2.4206,2.4206,2.42045,2.42045,5900000.0
2007-08-07 23:26:00,2.42045,2.4205,2.42045,2.4205,21200000.0
2007-08-07 23:27:00,2.4205,2.42065,2.4205,2.42065,9400000.0
2007-08-07 23:28:00,2.42065,2.4209,2.4206,2.4209,25800000.0
2007-08-07 23:29:00,2.4209,2.4209,2.4208,2.4208,22300000.0
2007-08-07 23:30:00,2.4208,2.4211,2.4202,2.4209,134200000.0
2007-08-07 23:31:00,2.4209,2.4209,2.4204,2.4204,82300000.0
2007-08-07 23:32:00,2.4204,2.42085,2.4204,2.42075,77300000.0
2007-08-07 23:33:00,2.4205,2.42065,2.4203,2.42065,75200000.0
2007-08-07 23:34:00,2.42055,2.42065,2.4204,2.42065,18000000.0
2007-08-07 23:35:00,2.4203,2.42065,2.4203,2.4204,48400000.0
2007-08-07 23:36:00,2.4202,2.42065,2.4201,2.4204,71000000.0
2007-08-07 23:37:00,2.4204,2.4204,2.42,2.42035,90600000.0
2007-08-07 23:38:00,2.4203,2.4203,2.4202,2.4202,35000000.0
2007-08-07 23:39:00,2.4202,2.42065,2.4199,2.42045,83200000.0
2007-08-07 23:40:00,2.4204,2.4204,2.4203,2.42035,79200000.0
2007-08-07 23:41:00,2.4202,2.4207,2.4201,2.4203,131800000.0
2007-08-07 23:42:00,2.4205,2.4206,2.4204,2.4206,86200000.0
2007-08-07 23:43:00,2.4206,2.4207,2.42035,2.4206,173200000.0
2007-08-07 23:44:00,2.4208,2.4208,2.4206,2.4207,127200000.0
2007-08-07 23:45:00,2.4208,2.4208,2.4204,2.4204,15800000.0
2007-08-07 23:46:00,2.42035,2.4204,2.4203,2.4204,32400000.0
2007-08-07 23:47:00,2.4204,2.4204,2.4204,2.4204,19000000.0
2007-08-07 23:48:00,2.4205,2.4205,2.4205,2.4205,7200000.0
2007-08-07 23:49:00,2.4205,2.4205,2.4204,2.4204,41800000.0
2007-08-07 23:50:00,2.42035,2.4205,2.4203,2.4205,46200000.0
2007-08-07 23:51:00,2.4206,2.4209,2.4205,2.4209,60100000.0
2007-08-07 23:52:00,2.421,2.4213,2.4208,2.421,149600000.0
2007-08-07 23:53:00,2.42095,2.42125,2.4209,2.42125,48200000.0
2007-08-07 23:54:00,2.42082,2.42097,2.42082,2.42087,160000000.0
2007-08-07 23:55:00,2.4212,2.42155,2.4208,2.4215,168600000.0
2007-08-07 23:56:00,2.4214,2.4214,2.4211,2.4211,36700000.0
2007-08-07 23:57:00,2.4212,2.4212,2.42105,2.42115,21200000.0
2007-08-07 23:58:00,2.4211,2.4211,2.4211,2.4211,8300000.0
2007-08-07 23:59:00,2.4211,2.4211,2.42105,2.42105,7000000.0
2007-08-08 00:00:00,2.42095,2.42095,2.42095,2.42095,3500000.0
2007-08-08 00:01:00,2.4209,2.42115,2.4208,2.421,88800000.0
2007-08-08 00:02:00,2.421,2.421,2.4206,2.42075,92800000.0
2007-08-08 00:03:00,2.4207,2.4209,2.4201,2.4209,102600000.0
2007-08-08 00:04:00,2.4209,2.4211,2.4208,2.4208,177900000.0
2007-08-08 00:05:00,2.4208,2.42095,2.4208,2.4208,108100000.0
2007-08-08 00:06:00,2.4208,2.4209,2.4208,2.4208,14200000.0
2007-08-08 00:07:00,2.4208,2.4208,2.4208,2.4208,9600000.0
2007-08-08 00:08:00,2.4208,2.4208,2.4208,2.4208,17100000.0
2007-08-08 00:09:00,2.421,2.4213,2.4209,2.421,184800000.0
2007-08-08 00:10:00,2.4209,2.4211,2.4208,2.421,85600000.0
2007-08-08 00:11:00,2.421,2.421,2.4208,2.4209,107500000.0
2007-08-08 00:12:00,2.4209,2.4211,2.42075,2.421,274100000.0
2007-08-08 00:13:00,2.421,2.421,2.4208,2.42085,67400000.0
2007-08-08 00:14:00,2.4209,2.4212,2.4207,2.42105,171600000.0
2007-08-08 00:15:00,2.421,2.421,2.4207,2.42085,164200000.0
2007-08-08 00:16:00,2.42095,2.42095,2.4205,2.4205,98700000.0
2007-08-08 00:17:00,2.4205,2.42055,2.4202,2.4205,64400000.0
2007-08-08 00:18:00,2.4205,2.4205,2.4205,2.4205,50200000.0
2007-08-08 00:19:00,2.42035,2.42035,2.42025,2.42025,7000000.0
2007-08-08 00:20:00,2.42025,2.42025,2.42025,2.42025,3500000.0
2007-08-08 00:21:00,2.42035,2.42035,2.42025,2.42035,28500000.0
2007-08-08 00:22:00,2.42025,2.42035,2.4202,2.42035,54000000.0
2007-08-08 00:23:00,2.42035,2.4205,2.4203,2.4204,68500000.0
2007-08-08 00:24:00,2.4204,2.4204,2.4204,2.4204,7000000.0
2007-08-08 00:25:00,2.4204,2.4205,2.4201,2.4201,80300000.0
2007-08-08 00:26:00,2.4201,2.4201,2.42,2.42,60400000.0
2007-08-08 00:27:00,2.4201,2.4201,2.42,2.4201,12000000.0
2007-08-08 00:28:00,2.4201,2.42035,2.42,2.4203,39900000.0
2007-08-08 00:29:00,2.42025,2.42025,2.42,2.4201,47400000.0
2007-08-08 00:30:00,2.4201,2.42025,2.4199,2.4199,87200000.0
2007-08-08 00:31:00,2.4199,2.4199,2.4199,2.4199,28000000.0
2007-08-08 00:32:00,2.4199,2.4199,2.4199,2.4199,1600000.0
2007-08-08 00:33:00,2.4199,2.4199,2.4199,2.4199,12000000.0
2007-08-08 00:34:00,2.4199,2.4199,2.4199,2.4199,12800000.0
2007-08-08 00:35:00,2.4199,2.4199,2.4199,2.4199,3200000.0
2007-08-08 00:36:00,2.4199,2.4199,2.4199,2.4199,22400000.0
2007-08-08 00:37:00,2.4199,2.42005,2.4199,2.42005,104600000.0
2007-08-08 00:38:00,2.4201,2.4206,2.4201,2.4204,166000001.0
2007-08-08 00:39:00,2.4205,2.4207,2.4205,2.4207,28800000.0
2007-08-08 00:40:00,2.42075,2.4209,2.42065,2.4207,71900000.0
2007-08-08 00:41:00,2.4208,2.4211,2.42075,2.4208,114900000.0
2007-08-08 00:42:00,2.4208,2.42095,2.4208,2.42085,33900000.0
2007-08-08 00:43:00,2.4208,2.4208,2.42065,2.42065,12900000.0
2007-08-08 00:44:00,2.4206,2.42065,2.4206,2.42065,25200000.0
2007-08-08 00:45:00,2.4206,2.4209,2.4206,2.4207,37400000.0
2007-08-08 00:46:00,2.4207,2.4207,2.42045,2.42045,7400000.0
2007-08-08 00:47:00,2.4207,2.4207,2.42045,2.4205,69200000.0
2007-08-08 00:48:00,2.4205,2.4207,2.4203,2.4203,215300002.0
2007-08-08 00:49:00,2.4204,2.4206,2.4202,2.4203,177400000.0
2007-08-08 00:50:00,2.41992,2.4201,2.41977,2.42007,124800000.0
2007-08-08 00:51:00,2.4204,2.4205,2.4202,2.4205,147800001.0
2007-08-08 00:52:00,2.4205,2.4205,2.4204,2.4204,59700000.0
2007-08-08 00:53:00,2.42045,2.42045,2.42045,2.42045,3500000.0
2007-08-08 00:54:00,2.4204,2.4204,2.4204,2.4204,9800000.0
2007-08-08 00:55:00,2.4204,2.4205,2.4204,2.42045,99499999.0
2007-08-08 00:56:00,2.4205,2.42055,2.4204,2.4205,71700000.0
2007-08-08 00:57:00,2.4205,2.42055,2.4204,2.4205,91000000.0
2007-08-08 00:58:00,2.4205,2.4205,2.42035,2.4204,23000000.0
2007-08-08 00:59:00,2.4203,2.4204,2.42025,2.4203,30500000.0
2007-08-08 01:00:00,2.42025,2.4204,2.42005,2.42015,84500000.0
2007-08-08 01:01:00,2.4202,2.4202,2.42005,2.4201,80000000.0
2007-08-08 01:02:00,2.42025,2.42025,2.42015,2.42015,14000000.0
2007-08-08 01:03:00,2.42025,2.42025,2.4199,2.4199,85800000.0
2007-08-08 01:04:00,2.4199,2.4199,2.41955,2.4199,42000000.0
2007-08-08 01:05:00,2.4199,2.4199,2.4198,2.4198,57600000.0
2007-08-08 01:06:00,2.4199,2.4199,2.41955,2.4199,109600000.0
2007-08-08 01:07:00,2.4199,2.4199,2.41925,2.41935,82900000.0
2007-08-08 01:08:00,2.41935,2.4194,2.4189,2.419,277100000.0
2007-08-08 01:09:00,2.419,2.4192,2.4181,2.41905,545700001.0
2007-08-08 01:10:00,2.41905,2.41925,2.4186,2.41925,163300000.0
2007-08-08 01:11:00,2.4191,2.41975,2.4191,2.41945,154600000.0
2007-08-08 01:12:00,2.41945,2.41975,2.4194,2.4196,96900000.0
2007-08-08 01:13:00,2.4196,2.42,2.4195,2.4195,136300000.0
2007-08-08 01:14:00,2.4195,2.4195,2.4192,2.4192,141300000.0
2007-08-08 01:15:00,2.41925,2.4194,2.4192,2.4193,110900000.0
2007-08-08 01:16:00,2.4195,2.4196,2.4191,2.4195,169400000.0
2007-08-08 01:17:00,2.4196,2.4196,2.4193,2.4195,117600000.0
2007-08-08 01:18:00,2.4197,2.4197,2.4195,2.4196,91000000.0
2007-08-08 01:19:00,2.4195,2.4197,2.4194,2.4196,66200000.0
2007-08-08 01:20:00,2.4196,2.4196,2.4196,2.4196,6400000.0
2007-08-08 01:21:00,2.4196,2.4196,2.4195,2.4195,36000000.0
2007-08-08 01:22:00,2.4195,2.4195,2.4194,2.4194,37000000.0
2007-08-08 01:23:00,2.4194,2.4196,2.4192,2.4192,142400000.0
2007-08-08 01:24:00,2.4192,2.4192,2.4191,2.4191,80800000.0
2007-08-08 01:25:00,2.4191,2.4191,2.4189,2.41905,88600000.0
2007-08-08 01:26:00,2.419,2.4193,2.419,2.41925,174900000.0
2007-08-08 01:27:00,2.4193,2.41935,2.4191,2.41915,87700000.0
2007-08-08 01:28:00,2.4191,2.41945,2.4187,2.41885,157900000.0
2007-08-08 01:29:00,2.41885,2.41925,2.4188,2.41895,83500000.0
2007-08-08 01:30:00,2.41885,2.4191,2.4188,2.4189,91400000.0
2007-08-08 01:31:00,2.4189,2.4192,2.4185,2.4188,233100000.0
2007-08-08 01:32:00,2.4188,2.4192,2.4188,2.419,159500000.0
2007-08-08 01:33:00,2.419,2.4192,2.4189,2.419,161900000.0
2007-08-08 01:34:00,2.4191,2.4191,2.419,2.419,42400000.0
2007-08-08 01:35:00,2.419,2.4191,2.4189,2.4191,44300000.0
2007-08-08 01:36:00,2.419,2.4192,2.4189,2.4191,64300000.0
2007-08-08 01:37:00,2.4192,2.4192,2.4191,2.4192,42300000.0
2007-08-08 01:38:00,2.4192,2.4193,2.4192,2.4193,12000000.0
2007-08-08 01:39:00,2.4194,2.4194,2.4191,2.4193,28600000.0
2007-08-08 01:40:00,2.4192,2.4192,2.4191,2.4191,23800000.0
2007-08-08 01:41:00,2.4192,2.4194,2.4191,2.4193,190900000.0
2007-08-08 01:42:00,2.4192,2.4195,2.4192,2.4193,68300000.0
2007-08-08 01:43:00,2.4193,2.4196,2.4192,2.4194,256099999.0
2007-08-08 01:44:00,2.4194,2.4194,2.4191,2.4193,301000000.0
2007-08-08 01:45:00,2.4194,2.4195,2.4194,2.41945,126700000.0
2007-08-08 01:46:00,2.4194,2.4195,2.41935,2.4194,79500000.0
2007-08-08 01:47:00,2.4194,2.4194,2.4192,2.4192,169500000.0
2007-08-08 01:48:00,2.4192,2.4194,2.4187,2.4187,485400000.0
2007-08-08 01:49:00,2.41865,2.4197,2.4184,2.4191,367099998.0
2007-08-08 01:50:00,2.4191,2.4193,2.4188,2.4189,444700000.0
2007-08-08 01:51:00,2.4189,2.4191,2.4188,2.4191,117600000.0
2007-08-08 01:52:00,2.4191,2.4195,2.41875,2.4189,365800000.0
2007-08-08 01:53:00,2.4191,2.4192,2.4188,2.4191,397200000.0
2007-08-08 01:54:00,2.4188,2.419,2.4188,2.4189,178300000.0
2007-08-08 01:55:00,2.419,2.42,2.419,2.4198,240000000.0
2007-08-08 01:56:00,2.4198,2.41985,2.41965,2.4198,168800000.0
2007-08-08 01:57:00,2.4198,2.42,2.4197,2.4199,249200000.0
2007-08-08 01:58:00,2.4198,2.4204,2.4198,2.4201,222800000.0
2007-08-08 01:59:00,2.4201,2.4206,2.4201,2.4206,354000000.0
2007-08-08 02:00:00,2.4205,2.4207,2.4201,2.4202,525699999.0
2007-08-08 02:01:00,2.4201,2.4202,2.42,2.42,196900000.0
2007-08-08 02:02:00,2.4198,2.42005,2.4197,2.4199,117600000.0
2007-08-08 02:03:00,2.4199,2.41995,2.4195,2.4198,464099998.0
2007-08-08 02:04:00,2.4197,2.4201,2.41965,2.4199,173300000.0
2007-08-08 02:05:00,2.4198,2.4199,2.4194,2.4194,258300000.0
2007-08-08 02:06:00,2.4195,2.4196,2.4193,2.4193,94800000.0
2007-08-08 02:07:00,2.41925,2.41965,2.4191,2.4195,243000000.0
2007-08-08 02:08:00,2.4195,2.4195,2.4189,2.419,248700000.0
2007-08-08 02:09:00,2.419,2.419,2.4189,2.419,45900000.0
2007-08-08 02:10:00,2.4189,2.4191,2.4186,2.4189,126600000.0
2007-08-08 02:11:00,2.4188,2.4194,2.41845,2.4192,437500000.0
2007-08-08 02:12:00,2.4192,2.4194,2.4186,2.4186,245300000.0
2007-08-08 02:13:00,2.41855,2.4192,2.4184,2.4189,528600000.0
2007-08-08 02:14:00,2.4189,2.4191,2.4187,2.419,326300000.0
2007-08-08 02:15:00,2.41895,2.4191,2.4187,2.4187,285800000.0
2007-08-08 02:16:00,2.4189,2.419,2.4187,2.4189,91899999.0
2007-08-08 02:17:00,2.4189,2.4193,2.4187,2.4193,102399999.0
2007-08-08 02:18:00,2.4193,2.4195,2.4193,2.4195,38900000.0
2007-08-08 02:19:00,2.4195,2.4197,2.4195,2.4197,36200000.0
2007-08-08 02:20:00,2.4197,2.4199,2.4192,2.4198,240500000.0
2007-08-08 02:21:00,2.4198,2.4198,2.4191,2.4192,346400000.0
2007-08-08 02:22:00,2.4192,2.4197,2.4192,2.4194,247999996.0
2007-08-08 02:23:00,2.4193,2.41945,2.41915,2.4192,245100000.0
2007-08-08 02:24:00,2.4192,2.4193,2.4191,2.4191,59600000.0
2007-08-08 02:25:00,2.4191,2.4192,2.419,2.4191,336000002.0
2007-08-08 02:26:00,2.419,2.4191,2.4189,2.4191,465800003.0
2007-08-08 02:27:00,2.4191,2.4192,2.4191,2.41915,52400000.0
2007-08-08 02:28:00,2.4192,2.4192,2.419,2.41915,129400000.0
2007-08-08 02:29:00,2.419,2.4193,2.419,2.4192,163600000.0
2007-08-08 02:30:00,2.4193,2.4194,2.4191,2.4194,184700000.0
2007-08-08 02:31:00,2.4194,2.4198,2.4192,2.4198,597899997.0
2007-08-08 02:32:00,2.4196,2.4199,2.4196,2.4197,180200000.0
2007-08-08 02:33:00,2.4197,2.4199,2.4197,2.4199,39200000.0
2007-08-08 02:34:00,2.4198,2.4201,2.4197,2.4199,218700000.0
2007-08-08 02:35:00,2.4199,2.42,2.4198,2.42,69000000.0
2007-08-08 02:36:00,2.41985,2.42,2.4197,2.4199,249000000.0
2007-08-08 02:37:00,2.41985,2.42,2.4198,2.4198,140700000.0
2007-08-08 02:38:00,2.4198,2.42,2.4195,2.4196,441500000.0
2007-08-08 02:39:00,2.4196,2.41965,2.4195,2.4195,218600000.0
2007-08-08 02:40:00,2.4195,2.4197,2.4194,2.4196,74800000.0
2007-08-08 02:41:00,2.4197,2.4197,2.4192,2.4195,101900000.0
2007-08-08 02:42:00,2.4194,2.4195,2.4193,2.4195,31600000.0
2007-08-08 02:43:00,2.4195,2.4195,2.4192,2.4192,160699999.0
2007-08-08 02:44:00,2.4193,2.4193,2.4193,2.4193,22200000.0
2007-08-08 02:45:00,2.4193,2.4195,2.4192,2.4192,118800000.0
2007-08-08 02:46:00,2.4195,2.4196,2.4194,2.4194,38700000.0
2007-08-08 02:47:00,2.4194,2.4194,2.4194,2.4194,9900000.0
2007-08-08 02:48:00,2.4194,2.4194,2.4194,2.4194,9400000.0
2007-08-08 02:49:00,2.4194,2.4196,2.4194,2.4194,36100000.0
2007-08-08 02:50:00,2.4196,2.4196,2.4196,2.4196,3200000.0
2007-08-08 02:51:00,2.41899,2.41925,2.41895,2.41924,282300000.0
2007-08-08 02:52:00,2.4195,2.4195,2.4192,2.4194,98900000.0
2007-08-08 02:53:00,2.4195,2.4195,2.4193,2.4195,46000000.0
2007-08-08 02:54:00,2.4195,2.4195,2.4192,2.41925,120500002.0
2007-08-08 02:55:00,2.4192,2.4194,2.4189,2.4191,492900001.0
2007-08-08 02:56:00,2.4191,2.4196,2.4191,2.4193,126899999.0
2007-08-08 02:57:00,2.4193,2.41955,2.419,2.41955,206100000.0
2007-08-08 02:58:00,2.41945,2.41945,2.4192,2.4192,108400000.0
2007-08-08 02:59:00,2.4194,2.4194,2.4192,2.4192,53600000.0
2007-08-08 03:00:00,2.4194,2.4198,2.4192,2.41965,136400000.0
2007-08-08 03:01:00,2.41975,2.41975,2.419,2.4191,514599994.0
2007-08-08 03:02:00,2.4191,2.4196,2.4191,2.4193,92700000.0
2007-08-08 03:03:00,2.4194,2.4198,2.4192,2.4195,151600000.0
2007-08-08 03:04:00,2.4195,2.4198,2.4195,2.4196,180300001.0
2007-08-08 03:05:00,2.4197,2.4198,2.4196,2.4198,54600000.0
2007-08-08 03:06:00,2.4198,2.4199,2.4196,2.4197,236699999.0
2007-08-08 03:07:00,2.4197,2.4197,2.4195,2.4197,217400000.0
2007-08-08 03:08:00,2.4197,2.4197,2.4193,2.4193,161500000.0
2007-08-08 03:09:00,2.4192,2.4194,2.4186,2.41885,271500000.0
2007-08-08 03:10:00,2.4189,2.419,2.4186,2.4188,111500000.0
2007-08-08 03:11:00,2.4188,2.4189,2.4183,2.4185,397099994.0
2007-08-08 03:12:00,2.4185,2.4188,2.4184,2.4187,181200002.0
2007-08-08 03:13:00,2.4186,2.4186,2.4182,2.41825,140399998.0
2007-08-08 03:14:00,2.41825,2.41825,2.4178,2.41805,153100000.0
2007-08-08 03:15:00,2.41805,2.4181,2.41775,2.418,256300000.0
2007-08-08 03:16:00,2.4181,2.4181,2.418,2.418,4000000.0
2007-08-08 03:17:00,2.4179,2.4179,2.41755,2.4176,76800000.0
2007-08-08 03:18:00,2.4177,2.4181,2.41755,2.4181,125900000.0
2007-08-08 03:19:00,2.4182,2.4182,2.418,2.4181,21900000.0
2007-08-08 03:20:00,2.4181,2.4183,2.418,2.4181,53099999.0
2007-08-08 03:21:00,2.4182,2.4185,2.4182,2.4184,97000000.0
2007-08-08 03:22:00,2.4184,2.4184,2.418,2.418,54200000.0
2007-08-08 03:23:00,2.41805,2.4183,2.4177,2.4181,274000000.0
2007-08-08 03:24:00,2.4181,2.4181,2.4178,2.4179,101200000.0
2007-08-08 03:25:00,2.4179,2.418,2.4178,2.418,115800000.0
2007-08-08 03:26:00,2.418,2.4184,2.418,2.41815,159700000.0
2007-08-08 03:27:00,2.41805,2.41805,2.4179,2.4179,110900000.0
2007-08-08 03:28:00,2.4181,2.4182,2.4179,2.4182,260300000.0
2007-08-08 03:29:00,2.4181,2.4182,2.4179,2.4181,97400000.0
2007-08-08 03:30:00,2.4181,2.4181,2.4179,2.4179,116000000.0
2007-08-08 03:31:00,2.4179,2.4181,2.4178,2.4181,51800000.0
2007-08-08 03:32:00,2.4179,2.4183,2.4179,2.4183,46700000.0
2007-08-08 03:33:00,2.4183,2.4184,2.4182,2.4184,29900000.0
2007-08-08 03:34:00,2.4184,2.41855,2.4183,2.4185,67100000.0
2007-08-08 03:35:00,2.4185,2.4187,2.41835,2.4187,80000000.0
2007-08-08 03:36:00,2.4187,2.4187,2.41835,2.41835,91400000.0
2007-08-08 03:37:00,2.4184,2.4184,2.4184,2.4184,23000000.0
2007-08-08 03:38:00,2.4186,2.4186,2.4184,2.4186,83600000.0
2007-08-08 03:39:00,2.4186,2.4186,2.4182,2.4182,49300000.0
2007-08-08 03:40:00,2.4182,2.4183,2.4182,2.4182,78500000.0
2007-08-08 03:41:00,2.4182,2.4184,2.4182,2.4184,47600000.0
2007-08-08 03:42:00,2.4184,2.4187,2.4184,2.4186,58300000.0
2007-08-08 03:43:00,2.4186,2.4186,2.4182,2.4183,118000000.0
2007-08-08 03:44:00,2.4183,2.4183,2.4182,2.4182,27800000.0
2007-08-08 03:45:00,2.41825,2.4183,2.418,2.4182,53400000.0
2007-08-08 03:46:00,2.4182,2.4182,2.41805,2.41805,20400000.0
2007-08-08 03:47:00,2.41805,2.4182,2.4179,2.41815,88700000.0
2007-08-08 03:48:00,2.41815,2.41815,2.4181,2.4181,89100000.0
2007-08-08 03:49:00,2.418,2.418,2.418,2.418,4800000.0
2007-08-08 03:50:00,2.4181,2.4184,2.418,2.4181,227000000.0
2007-08-08 03:51:00,2.4183,2.4185,2.418,2.4185,156700000.0
2007-08-08 03:52:00,2.4185,2.4185,2.418,2.418,65400000.0
2007-08-08 03:53:00,2.41785,2.41785,2.4174,2.4174,209400000.0
2007-08-08 03:54:00,2.4175,2.418,2.4174,2.4175,151300000.0
2007-08-08 03:55:00,2.4176,2.4178,2.4174,2.4177,134200000.0
2007-08-08 03:56:00,2.4177,2.4179,2.4173,2.4173,91400001.0
2007-08-08 03:57:00,2.41725,2.4177,2.41725,2.4177,111600000.0
2007-08-08 03:58:00,2.4177,2.4178,2.4173,2.4173,75900000.0
2007-08-08 03:59:00,2.4174,2.4176,2.4173,2.4173,100800000.0
2007-08-08 04:00:00,2.4173,2.4174,2.4172,2.4173,60900000.0
2007-08-08 04:01:00,2.4173,2.4173,2.4169,2.41695,313699996.0
2007-08-08 04:02:00,2.417,2.417,2.4169,2.4169,41100000.0
2007-08-08 04:03:00,2.4169,2.4173,2.4169,2.4173,92700000.0
2007-08-08 04:04:00,2.4172,2.4176,2.4171,2.4172,120500000.0
2007-08-08 04:05:00,2.4172,2.4175,2.4171,2.4175,164399997.0
2007-08-08 04:06:00,2.4175,2.41755,2.4175,2.4175,45700000.0
2007-08-08 04:07:00,2.4175,2.4176,2.4175,2.4176,51800000.0
2007-08-08 04:08:00,2.4176,2.4176,2.41735,2.4174,15300000.0
2007-08-08 04:09:00,2.4174,2.4181,2.4174,2.4176,119500000.0
2007-08-08 04:10:00,2.4176,2.4176,2.4172,2.4172,46500000.0
2007-08-08 04:11:00,2.4172,2.4172,2.4171,2.4171,24400000.0
2007-08-08 04:12:00,2.41715,2.4172,2.41715,2.41715,63600000.0
2007-08-08 04:13:00,2.41715,2.41715,2.41715,2.41715,7000000.0
2007-08-08 04:14:00,2.4171,2.4172,2.4171,2.4171,36900000.0
2007-08-08 04:15:00,2.4171,2.4174,2.4171,2.4171,235300000.0
2007-08-08 04:16:00,2.4171,2.4172,2.417,2.4171,203300000.0
2007-08-08 04:17:00,2.4171,2.4171,2.4167,2.4168,142600000.0
2007-08-08 04:18:00,2.41685,2.4173,2.4168,2.4171,61800000.0
2007-08-08 04:19:00,2.417,2.417,2.4168,2.41695,48200000.0
2007-08-08 04:20:00,2.4169,2.41715,2.4168,2.41695,163000000.0
2007-08-08 04:21:00,2.4169,2.4172,2.4169,2.41705,50100000.0
2007-08-08 04:22:00,2.41705,2.4172,2.417,2.417,56000000.0
2007-08-08 04:23:00,2.4169,2.4169,2.4169,2.4169,13400000.0
2007-08-08 04:24:00,2.4169,2.4169,2.4165,2.4165,90100000.0
2007-08-08 04:25:00,2.4166,2.4167,2.4165,2.4167,103800000.0
2007-08-08 04:26:00,2.4167,2.4167,2.4165,2.4165,31100000.0
2007-08-08 04:27:00,2.4165,2.41695,2.4165,2.41685,192400000.0
2007-08-08 04:28:00,2.4168,2.4168,2.4167,2.4167,32900000.0
2007-08-08 04:29:00,2.4167,2.41695,2.4166,2.4168,147300000.0
2007-08-08 04:30:00,2.4168,2.41685,2.4167,2.4168,110200000.0
2007-08-08 04:31:00,2.4168,2.417,2.4167,2.4169,62800000.0
2007-08-08 04:32:00,2.4169,2.4169,2.4169,2.4169,2400000.0
2007-08-08 04:33:00,2.41695,2.41695,2.4167,2.41675,42100000.0
2007-08-08 04:34:00,2.4167,2.41675,2.4167,2.41675,26600000.0
2007-08-08 04:35:00,2.41675,2.41695,2.4167,2.4167,122300000.0
2007-08-08 04:36:00,2.4168,2.4169,2.41675,2.41685,25700000.0
2007-08-08 04:37:00,2.4169,2.4169,2.4169,2.4169,9600000.0
2007-08-08 04:38:00,2.4169,2.4171,2.4169,2.4171,51700000.0
2007-08-08 04:39:00,2.41715,2.4174,2.417,2.4174,211600002.0
2007-08-08 04:40:00,2.4174,2.4174,2.41715,2.4173,44600000.0
2007-08-08 04:41:00,2.4173,2.4176,2.4173,2.41755,56000000.0
2007-08-08 04:42:00,2.4175,2.41755,2.4174,2.4174,28500000.0
2007-08-08 04:43:00,2.4173,2.4176,2.4173,2.41745,134700000.0
2007-08-08 04:44:00,2.4175,2.4178,2.4175,2.4178,21900000.0
2007-08-08 04:45:00,2.418,2.418,2.4178,2.4179,89000000.0
2007-08-08 04:46:00,2.4179,2.4179,2.4176,2.4177,103800001.0
2007-08-08 04:47:00,2.41725,2.41757,2.41719,2.41744,88700000.0
2007-08-08 04:48:00,2.4178,2.4178,2.4178,2.4178,4800000.0
2007-08-08 04:49:00,2.4178,2.4178,2.4178,2.4178,9600000.0
2007-08-08 04:50:00,2.4178,2.4178,2.4176,2.4176,23300000.0
2007-08-08 04:51:00,2.4176,2.4176,2.4176,2.4176,4800000.0
2007-08-08 04:52:00,2.4177,2.4177,2.4177,2.4177,6400000.0
2007-08-08 04:53:00,2.4177,2.4177,2.4176,2.4176,25900000.0
2007-08-08 04:54:00,2.4175,2.4176,2.4174,2.4174,189900000.0
2007-08-08 04:55:00,2.4175,2.4175,2.41735,2.4175,27500000.0
2007-08-08 04:56:00,2.4175,2.4175,2.4175,2.4175,9600000.0
2007-08-08 04:57:00,2.41701,2.41701,2.41649,2.41662,93200000.0
2007-08-08 04:58:00,2.4175,2.4175,2.4174,2.4175,50200000.0
2007-08-08 04:59:00,2.4174,2.4176,2.4174,2.4175,110900000.0
2007-08-08 05:00:00,2.4175,2.4175,2.4175,2.4175,12000000.0
2007-08-08 05:01:00,2.4175,2.4175,2.4174,2.4174,69600002.0
2007-08-08 05:02:00,2.41745,2.41745,2.4174,2.4174,36800000.0
2007-08-08 05:03:00,2.4174,2.4175,2.4173,2.4174,38900000.0
2007-08-08 05:04:00,2.4173,2.4174,2.4172,2.4174,88700000.0
2007-08-08 05:05:00,2.4174,2.4176,2.4172,2.4176,208200000.0
2007-08-08 05:06:00,2.4176,2.4178,2.4175,2.4175,43000000.0
2007-08-08 05:07:00,2.4176,2.4176,2.4172,2.41725,369699994.0
2007-08-08 05:08:00,2.41725,2.41725,2.4171,2.4172,121900000.0
2007-08-08 05:09:00,2.4172,2.4172,2.4172,2.4172,133600000.0
2007-08-08 05:10:00,2.4172,2.4172,2.4172,2.4172,65700000.0
2007-08-08 05:11:00,2.4172,2.4173,2.4172,2.4172,98400000.0
2007-08-08 05:12:00,2.4173,2.4175,2.4172,2.4172,202399999.0
2007-08-08 05:13:00,2.4172,2.4172,2.4172,2.4172,16000000.0
2007-08-08 05:14:00,2.4172,2.4175,2.4171,2.4174,139699998.0
2007-08-08 05:15:00,2.4175,2.4177,2.4175,2.4177,21600000.0
2007-08-08 05:16:00,2.4178,2.418,2.4177,2.418,75600000.0
2007-08-08 05:17:00,2.4178,2.4179,2.4177,2.4179,78800000.0
2007-08-08 05:18:00,2.4179,2.4184,2.4177,2.4184,57800000.0
2007-08-08 05:19:00,2.4184,2.4184,2.4179,2.4182,103100000.0
2007-08-08 05:20:00,2.4184,2.4184,2.418,2.41815,183500001.0
2007-08-08 05:21:00,2.41825,2.4188,2.41815,2.4188,91200000.0
2007-08-08 05:22:00,2.41865,2.4188,2.4186,2.4186,61000000.0
2007-08-08 05:23:00,2.4188,2.4189,2.4185,2.4189,57800000.0
2007-08-08 05:24:00,2.4189,2.4189,2.4185,2.4186,123100000.0
2007-08-08 05:25:00,2.4186,2.4186,2.4186,2.4186,9600000.0
2007-08-08 05:26:00,2.4186,2.4187,2.41835,2.4185,170700000.0
2007-08-08 05:27:00,2.4185,2.4187,2.4185,2.4186,33800000.0
2007-08-08 05:28:00,2.4187,2.4187,2.4184,2.4187,145699999.0
2007-08-08 05:29:00,2.4187,2.4187,2.4187,2.4187,13100000.0
2007-08-08 05:30:00,2.4187,2.4189,2.4187,2.4188,61300000.0
2007-08-08 05:31:00,2.4187,2.419,2.4186,2.4189,83700001.0
2007-08-08 05:32:00,2.4189,2.4191,2.4186,2.4191,77600000.0
2007-08-08 05:33:00,2.419,2.419,2.419,2.419,2400000.0
2007-08-08 05:34:00,2.419,2.419,2.419,2.419,7200000.0
2007-08-08 05:35:00,2.4188,2.419,2.4185,2.41865,114400000.0
2007-08-08 05:36:00,2.4187,2.4191,2.4186,2.4191,63900000.0
2007-08-08 05:37:00,2.4189,2.4189,2.4188,2.4189,35100000.0
2007-08-08 05:38:00,2.419,2.419,2.419,2.419,1600000.0
2007-08-08 05:39:00,2.4189,2.4189,2.4188,2.4188,22500000.0
2007-08-08 05:40:00,2.4191,2.4191,2.4189,2.4189,43000000.0
2007-08-08 05:41:00,2.4191,2.4191,2.4189,2.4189,39000000.0
2007-08-08 05:42:00,2.4187,2.4187,2.4187,2.4187,2400000.0
2007-08-08 05:43:00,2.4186,2.4188,2.4186,2.4188,83600000.0
2007-08-08 05:44:00,2.41841,2.41853,2.41838,2.4185,326399996.0
2007-08-08 05:45:00,2.41875,2.41875,2.41865,2.4187,33000000.0
2007-08-08 05:46:00,2.4186,2.41875,2.4185,2.41875,31000000.0
2007-08-08 05:47:00,2.4187,2.4193,2.4187,2.419,222100000.0
2007-08-08 05:48:00,2.419,2.4192,2.419,2.4192,22500000.0
2007-08-08 05:49:00,2.4192,2.41925,2.419,2.4191,54400000.0
2007-08-08 05:50:00,2.4191,2.4191,2.41885,2.4189,139999998.0
2007-08-08 05:51:00,2.41905,2.4192,2.4189,2.419,123499999.0
2007-08-08 05:52:00,2.419,2.4194,2.4189,2.419,292600000.0
2007-08-08 05:53:00,2.4191,2.4194,2.41905,2.4192,133500000.0
2007-08-08 05:54:00,2.4192,2.4192,2.419,2.419,136700000.0
2007-08-08 05:55:00,2.419,2.419,2.4188,2.419,56300000.0
2007-08-08 05:56:00,2.419,2.419,2.4187,2.4187,58700000.0
2007-08-08 05:57:00,2.4189,2.41895,2.4188,2.4188,46100000.0
2007-08-08 05:58:00,2.4189,2.419,2.4189,2.419,49100000.0
2007-08-08 05:59:00,2.419,2.419,2.4188,2.4188,104999999.0
2007-08-08 06:00:00,2.4188,2.41885,2.4186,2.4186,134700000.0
2007-08-08 06:01:00,2.4186,2.4186,2.4183,2.4183,97200000.0
2007-08-08 06:02:00,2.4186,2.4186,2.4183,2.4186,34200000.0
2007-08-08 06:03:00,2.4186,2.4186,2.4185,2.4186,78500000.0
2007-08-08 06:04:00,2.4186,2.4186,2.4183,2.4184,88600000.0
2007-08-08 06:05:00,2.4183,2.4185,2.4183,2.4185,81400000.0
2007-08-08 06:06:00,2.4185,2.4186,2.4185,2.4186,19200000.0
2007-08-08 06:07:00,2.4186,2.4187,2.4186,2.4186,108100000.0
2007-08-08 06:08:00,2.4186,2.4186,2.4182,2.4184,87500000.0
2007-08-08 06:09:00,2.4184,2.4185,2.4182,2.4184,175400000.0
2007-08-08 06:10:00,2.4185,2.41875,2.4183,2.4187,195400000.0
2007-08-08 06:11:00,2.4187,2.4187,2.4183,2.4183,153900000.0
2007-08-08 06:12:00,2.4183,2.41855,2.4183,2.4185,98300000.0
2007-08-08 06:13:00,2.4185,2.4185,2.4185,2.4185,43000000.0
2007-08-08 06:14:00,2.4185,2.4185,2.4185,2.4185,31000000.0
2007-08-08 06:15:00,2.4185,2.4185,2.4184,2.4184,52800000.0
2007-08-08 06:16:00,2.4184,2.4189,2.4184,2.4187,65600000.0
2007-08-08 06:17:00,2.41865,2.4189,2.4185,2.4188,141600000.0
2007-08-08 06:18:00,2.4185,2.4194,2.4184,2.4187,261900000.0
2007-08-08 06:19:00,2.4187,2.4191,2.4187,2.4189,89800000.0
2007-08-08 06:20:00,2.4188,2.419,2.4188,2.419,43900000.0
2007-08-08 06:21:00,2.419,2.419,2.4186,2.4186,56500000.0
2007-08-08 06:22:00,2.4186,2.41875,2.4186,2.41865,37500000.0
2007-08-08 06:23:00,2.41865,2.41865,2.4185,2.4186,135900000.0
2007-08-08 06:24:00,2.4186,2.4188,2.4186,2.4186,66200000.0
2007-08-08 06:25:00,2.4188,2.4192,2.4188,2.419,60800000.0
2007-08-08 06:26:00,2.41868,2.41897,2.41855,2.41883,415900000.0
2007-08-08 06:27:00,2.419,2.419,2.4186,2.4188,98100000.0
2007-08-08 06:28:00,2.4189,2.419,2.4188,2.419,28600000.0
2007-08-08 06:29:00,2.4189,2.4189,2.4188,2.4189,39200000.0
2007-08-08 06:30:00,2.4189,2.4189,2.4189,2.4189,2400000.0
2007-08-08 06:31:00,2.4189,2.4189,2.4188,2.4189,65900000.0
2007-08-08 06:32:00,2.4188,2.4191,2.4188,2.4188,109400000.0
2007-08-08 06:33:00,2.4189,2.4189,2.4189,2.4189,14400000.0
2007-08-08 06:34:00,2.4188,2.4192,2.4187,2.4192,44300000.0
2007-08-08 06:35:00,2.4192,2.41925,2.4192,2.41925,20600000.0
2007-08-08 06:36:00,2.4192,2.4192,2.419,2.419,111200000.0
2007-08-08 06:37:00,2.419,2.419,2.4189,2.419,51100000.0
2007-08-08 06:38:00,2.419,2.419,2.41895,2.41895,41600000.0
2007-08-08 06:39:00,2.41895,2.41905,2.4189,2.4189,64200000.0
2007-08-08 06:40:00,2.41885,2.4191,2.41885,2.41885,185500000.0
2007-08-08 06:41:00,2.4188,2.4193,2.4188,2.4192,70700000.0
2007-08-08 06:42:00,2.41873,2.41883,2.41863,2.41875,323800000.0
2007-08-08 06:43:00,2.41893,2.41893,2.41876,2.41877,252700000.0
2007-08-08 06:44:00,2.4192,2.4195,2.4192,2.4193,86200000.0
2007-08-08 06:45:00,2.4193,2.4195,2.4188,2.4189,225600000.0
2007-08-08 06:46:00,2.4191,2.4193,2.4188,2.419,213700000.0
2007-08-08 06:47:00,2.4193,2.4195,2.4191,2.4191,45600000.0
2007-08-08 06:48:00,2.4191,2.4191,2.4189,2.4191,28000000.0
2007-08-08 06:49:00,2.4192,2.4194,2.41885,2.41885,145700000.0
2007-08-08 06:50:00,2.4192,2.4193,2.4189,2.419,159800000.0
2007-08-08 06:51:00,2.419,2.419,2.419,2.419,2400000.0
2007-08-08 06:52:00,2.419,2.4191,2.419,2.4191,39200000.0
2007-08-08 06:53:00,2.4191,2.4191,2.4189,2.4191,16800000.0
2007-08-08 06:54:00,2.4191,2.4191,2.4187,2.4187,143699999.0
2007-08-08 06:55:00,2.4188,2.41895,2.4187,2.4189,96999999.0
2007-08-08 06:56:00,2.4189,2.4189,2.4187,2.4188,29700000.0
2007-08-08 06:57:00,2.4188,2.4188,2.4184,2.4186,87099999.0
2007-08-08 06:58:00,2.41865,2.4187,2.4186,2.41865,78900000.0
2007-08-08 06:59:00,2.4188,2.4188,2.41865,2.41865,57200000.0
2007-08-08 07:00:00,2.4188,2.4198,2.4186,2.41865,272900000.0
2007-08-08 07:01:00,2.4188,2.41895,2.4185,2.4186,117600000.0
2007-08-08 07:02:00,2.4186,2.4186,2.4183,2.4186,141200000.0
2007-08-08 07:03:00,2.4186,2.4186,2.41835,2.41835,60800000.0
2007-08-08 07:04:00,2.4184,2.4186,2.41835,2.4186,26000000.0
2007-08-08 07:05:00,2.4184,2.4186,2.4183,2.4183,93100000.0
2007-08-08 07:06:00,2.4182,2.4186,2.4181,2.4184,308200000.0
2007-08-08 07:07:00,2.4182,2.4182,2.4182,2.4182,22700000.0
2007-08-08 07:08:00,2.4182,2.4182,2.4181,2.4181,27300000.0
2007-08-08 07:09:00,2.4181,2.4185,2.4181,2.4185,51800000.0
2007-08-08 07:10:00,2.4185,2.4185,2.418,2.4182,177700000.0
2007-08-08 07:11:00,2.4182,2.4183,2.41805,2.4183,106000000.0
2007-08-08 07:12:00,2.41835,2.41835,2.4182,2.4182,27600000.0
2007-08-08 07:13:00,2.41825,2.41825,2.4182,2.4182,84400000.0
2007-08-08 07:14:00,2.4183,2.41835,2.4183,2.41835,116400000.0
2007-08-08 07:15:00,2.4183,2.4188,2.4183,2.4186,194400000.0
2007-08-08 07:16:00,2.4186,2.41865,2.4186,2.4186,52500000.0
2007-08-08 07:17:00,2.4186,2.4187,2.4185,2.4186,136400000.0
2007-08-08 07:18:00,2.4185,2.4185,2.4185,2.4185,21400000.0
2007-08-08 07:19:00,2.4185,2.4185,2.41845,2.4185,8300000.0
2007-08-08 07:20:00,2.4185,2.4185,2.4185,2.4185,4000000.0
2007-08-08 07:21:00,2.4186,2.4188,2.4185,2.4186,98500000.0
2007-08-08 07:22:00,2.41837,2.41844,2.41785,2.4182,1255899996.0
2007-08-08 07:23:00,2.4185,2.4185,2.4185,2.4185,15500000.0
2007-08-08 07:24:00,2.4185,2.4185,2.4185,2.4185,16800000.0
2007-08-08 07:25:00,2.4185,2.4188,2.4185,2.41865,112200000.0
2007-08-08 07:26:00,2.4188,2.4188,2.4185,2.4186,82300000.0
2007-08-08 07:27:00,2.4186,2.4187,2.41845,2.4185,104600001.0
2007-08-08 07:28:00,2.4186,2.4186,2.41845,2.41845,17600000.0
2007-08-08 07:29:00,2.4185,2.4186,2.4185,2.4186,95200000.0
2007-08-08 07:30:00,2.4185,2.4186,2.418,2.418,256100000.0
2007-08-08 07:31:00,2.41805,2.4184,2.4175,2.4175,177700000.0
2007-08-08 07:32:00,2.4177,2.41825,2.4176,2.41815,133300000.0
2007-08-08 07:33:00,2.4182,2.41825,2.4179,2.418,50000000.0
2007-08-08 07:34:00,2.4179,2.4179,2.41765,2.41765,38500000.0
2007-08-08 07:35:00,2.41765,2.41805,2.4176,2.418,69100000.0
2007-08-08 07:36:00,2.418,2.4184,2.4178,2.4178,183200000.0
2007-08-08 07:37:00,2.4178,2.4178,2.4177,2.4177,40200000.0
2007-08-08 07:38:00,2.4179,2.4179,2.4177,2.4177,63900000.0
2007-08-08 07:39:00,2.41785,2.418,2.4177,2.4177,218400000.0
2007-08-08 07:40:00,2.4177,2.4178,2.4176,2.4178,65700000.0
2007-08-08 07:41:00,2.4178,2.4182,2.4178,2.418,154900000.0
2007-08-08 07:42:00,2.418,2.41805,2.41795,2.418,24500000.0
2007-08-08 07:43:00,2.41805,2.4182,2.4178,2.418,100300000.0
2007-08-08 07:44:00,2.418,2.4181,2.4176,2.4178,209600000.0
2007-08-08 07:45:00,2.4178,2.4182,2.4176,2.4179,155299999.0
2007-08-08 07:46:00,2.418,2.41815,2.4179,2.418,157300000.0
2007-08-08 07:47:00,2.4179,2.4184,2.41785,2.41815,128900000.0
2007-08-08 07:48:00,2.41815,2.41815,2.4176,2.41785,253600000.0
2007-08-08 07:49:00,2.41785,2.4183,2.41775,2.418,82500000.0
2007-08-08 07:50:00,2.418,2.418,2.4178,2.4178,40200000.0
2007-08-08 07:51:00,2.4179,2.41825,2.4177,2.4177,160600000.0
2007-08-08 07:52:00,2.41775,2.4178,2.41735,2.41745,127700000.0
2007-08-08 07:53:00,2.4175,2.418,2.41745,2.418,212700000.0
2007-08-08 07:54:00,2.418,2.41925,2.418,2.41815,388200000.0
2007-08-08 07:55:00,2.41815,2.41895,2.418,2.4188,265300000.0
2007-08-08 07:56:00,2.4189,2.4189,2.4182,2.4185,375200000.0
2007-08-08 07:57:00,2.4184,2.4184,2.4184,2.4184,3500000.0
2007-08-08 07:58:00,2.41789,2.4182,2.41688,2.41737,69600000.0
2007-08-08 07:59:00,2.4175,2.4178,2.4175,2.4177,168700000.0
2007-08-08 08:00:00,2.4177,2.4185,2.4176,2.4182,399400000.0
2007-08-08 08:01:00,2.4182,2.4183,2.4175,2.418,366899999.0
2007-08-08 08:02:00,2.418,2.418,2.4176,2.4177,114600000.0
2007-08-08 08:03:00,2.4177,2.4179,2.4176,2.4177,113000000.0
2007-08-08 08:04:00,2.4177,2.4179,2.4171,2.4174,178700000.0
2007-08-08 08:05:00,2.4174,2.4175,2.4171,2.4172,141600000.0
2007-08-08 08:06:00,2.4172,2.4176,2.417,2.4172,256500000.0
2007-08-08 08:07:00,2.4172,2.4172,2.4162,2.4166,452499999.0
2007-08-08 08:08:00,2.41675,2.417,2.4158,2.4158,455100000.0
2007-08-08 08:09:00,2.41595,2.4165,2.4158,2.4165,126300000.0
2007-08-08 08:10:00,2.41655,2.4166,2.4161,2.4161,183700000.0
2007-08-08 08:11:00,2.4161,2.4162,2.4153,2.4156,429200000.0
2007-08-08 08:12:00,2.4156,2.416,2.4155,2.4157,385400000.0
2007-08-08 08:13:00,2.4157,2.4159,2.4137,2.4142,794000001.0
2007-08-08 08:14:00,2.4143,2.4143,2.4131,2.4133,787000000.0
2007-08-08 08:15:00,2.4133,2.4141,2.4132,2.4141,964700000.0
2007-08-08 08:16:00,2.4141,2.4147,2.414,2.4143,741300003.0
2007-08-08 08:17:00,2.41435,2.41495,2.414,2.4142,890600000.0
2007-08-08 08:18:00,2.414,2.4149,2.4138,2.4148,864300000.0
2007-08-08 08:19:00,2.4148,2.415,2.4143,2.4143,623500004.0
2007-08-08 08:20:00,2.41435,2.41455,2.4138,2.4141,885900000.0
2007-08-08 08:21:00,2.4141,2.4143,2.41395,2.4143,380500000.0
2007-08-08 08:22:00,2.4143,2.415,2.4141,2.41465,736700000.0
2007-08-08 08:23:00,2.4147,2.4151,2.41445,2.4146,693900000.0
2007-08-08 08:24:00,2.4146,2.4147,2.4143,2.4144,321400000.0
2007-08-08 08:25:00,2.4146,2.4147,2.4141,2.4143,366200000.0
2007-08-08 08:26:00,2.41435,2.4144,2.4142,2.4142,77800000.0
2007-08-08 08:27:00,2.4142,2.4151,2.4142,2.4143,645500000.0
2007-08-08 08:28:00,2.41425,2.4147,2.41425,2.4146,409000000.0
2007-08-08 08:29:00,2.4145,2.4148,2.4143,2.4144,482400000.0
2007-08-08 08:30:00,2.4144,2.4145,2.41375,2.41425,818600000.0
2007-08-08 08:31:00,2.4143,2.4155,2.4143,2.4152,594699999.0
2007-08-08 08:32:00,2.4152,2.4152,2.4143,2.4146,648099994.0
2007-08-08 08:33:00,2.41455,2.4152,2.4144,2.4148,479099998.0
2007-08-08 08:34:00,2.4148,2.4149,2.4142,2.41425,240700000.0
2007-08-08 08:35:00,2.4143,2.4149,2.41415,2.4147,564200004.0
2007-08-08 08:36:00,2.4147,2.4153,2.4145,2.4151,1088900003.0
2007-08-08 08:37:00,2.4151,2.4151,2.4148,2.4151,195100000.0
2007-08-08 08:38:00,2.4151,2.4151,2.4146,2.415,396200000.0
2007-08-08 08:39:00,2.415,2.4151,2.4147,2.4151,702000001.0
2007-08-08 08:40:00,2.4149,2.4157,2.4149,2.4154,610600001.0
2007-08-08 08:41:00,2.4154,2.4156,2.4152,2.4156,506700003.0
2007-08-08 08:42:00,2.4155,2.4156,2.4154,2.4154,361300001.0
2007-08-08 08:43:00,2.4154,2.4155,2.4154,2.4154,221900000.0
2007-08-08 08:44:00,2.4155,2.4157,2.4153,2.4157,346899997.0
2007-08-08 08:45:00,2.4157,2.4157,2.4153,2.4156,478300001.0
2007-08-08 08:46:00,2.4157,2.4165,2.4156,2.4165,760100004.0
2007-08-08 08:47:00,2.4165,2.4169,2.4163,2.4166,599699999.0
2007-08-08 08:48:00,2.4166,2.4168,2.4163,2.4167,622500004.0
2007-08-08 08:49:00,2.41665,2.4167,2.4162,2.4163,867800005.0
2007-08-08 08:50:00,2.4163,2.4164,2.4157,2.41595,1125899994.0
2007-08-08 08:51:00,2.4161,2.4165,2.416,2.4161,952900000.0
2007-08-08 08:52:00,2.4161,2.417,2.4161,2.4169,1064299996.0
2007-08-08 08:53:00,2.417,2.4173,2.4166,2.4167,1130599997.0
2007-08-08 08:54:00,2.4167,2.4174,2.4167,2.4173,758100000.0
2007-08-08 08:55:00,2.4172,2.41735,2.4168,2.4169,772199997.0
2007-08-08 08:56:00,2.4169,2.4176,2.41675,2.4174,796800001.0
2007-08-08 08:57:00,2.4174,2.4175,2.417,2.4171,546999996.0
2007-08-08 08:58:00,2.41715,2.4172,2.4168,2.41695,368900002.0
2007-08-08 08:59:00,2.417,2.417,2.4167,2.4167,324800000.0
2007-08-08 09:00:00,2.4168,2.41745,2.4168,2.4173,595100001.0
2007-08-08 09:01:00,2.4173,2.41825,2.41725,2.41755,689100001.0
2007-08-08 09:02:00,2.41755,2.4179,2.4174,2.4174,576200002.0
2007-08-08 09:03:00,2.4174,2.4176,2.4171,2.4176,497100000.0
2007-08-08 09:04:00,2.4176,2.4176,2.4165,2.4168,549500000.0
2007-08-08 09:05:00,2.41675,2.4176,2.41655,2.41755,497800000.0
2007-08-08 09:06:00,2.4175,2.4181,2.41745,2.4179,831700001.0
2007-08-08 09:07:00,2.4179,2.4182,2.4178,2.418,861900000.0
2007-08-08 09:08:00,2.418,2.418,2.4172,2.4176,720899997.0
2007-08-08 09:09:00,2.4176,2.4177,2.4172,2.4176,581099999.0
2007-08-08 09:10:00,2.4176,2.4177,2.4174,2.4177,351500000.0
2007-08-08 09:11:00,2.4177,2.4184,2.41755,2.4184,1100799998.0
2007-08-08 09:12:00,2.4184,2.4185,2.418,2.4185,727800000.0
2007-08-08 09:13:00,2.4185,2.4192,2.4185,2.4189,1029900001.0
2007-08-08 09:14:00,2.4188,2.41925,2.4188,2.41925,528300000.0
2007-08-08 09:15:00,2.41925,2.4194,2.41875,2.4191,787200000.0
2007-08-08 09:16:00,2.41905,2.41915,2.4189,2.4189,464700000.0
2007-08-08 09:17:00,2.4191,2.41945,2.4191,2.41915,714599997.0
2007-08-08 09:18:00,2.4193,2.4201,2.4189,2.4201,964499991.0
2007-08-08 09:19:00,2.4201,2.421,2.4201,2.42095,879099998.0
2007-08-08 09:20:00,2.42095,2.421,2.41985,2.42005,1310199994.0
2007-08-08 09:21:00,2.42,2.4203,2.41985,2.4201,647299999.0
2007-08-08 09:22:00,2.4201,2.4201,2.4189,2.4193,1111199998.0
2007-08-08 09:23:00,2.41915,2.4195,2.4187,2.4193,632000001.0
2007-08-08 09:24:00,2.4193,2.4194,2.419,2.41925,555200000.0
2007-08-08 09:25:00,2.4193,2.4197,2.4193,2.4194,543200000.0
2007-08-08 09:26:00,2.4192,2.4201,2.41915,2.42,657500000.0
2007-08-08 09:27:00,2.42005,2.4204,2.4198,2.42,564100000.0
2007-08-08 09:28:00,2.42,2.42025,2.4197,2.4197,669600001.0
2007-08-08 09:29:00,2.4197,2.4202,2.4195,2.4201,932400002.0
2007-08-08 09:30:00,2.42015,2.4202,2.4195,2.41965,663400000.0
2007-08-08 09:31:00,2.41965,2.4202,2.41945,2.4198,1062799998.0
2007-08-08 09:32:00,2.4199,2.4201,2.4196,2.42,769300003.0
2007-08-08 09:33:00,2.42,2.42,2.4193,2.4194,339099999.0
2007-08-08 09:34:00,2.4194,2.4198,2.4192,2.4197,648099997.0
2007-08-08 09:35:00,2.4198,2.4201,2.4197,2.4199,528300001.0
2007-08-08 09:36:00,2.4199,2.4202,2.4198,2.42,605000000.0
2007-08-08 09:37:00,2.42,2.4202,2.4198,2.4199,672000000.0
2007-08-08 09:38:00,2.4199,2.4199,2.4195,2.4197,391900000.0
2007-08-08 09:39:00,2.4198,2.42035,2.4197,2.41975,743300002.0
2007-08-08 09:40:00,2.41975,2.4198,2.4193,2.4195,486500002.0
2007-08-08 09:41:00,2.4195,2.4195,2.4191,2.4192,381100000.0
2007-08-08 09:42:00,2.4193,2.4197,2.4193,2.4195,460600000.0
2007-08-08 09:43:00,2.4195,2.4197,2.4193,2.4196,596500000.0
2007-08-08 09:44:00,2.41955,2.4199,2.4194,2.4199,534500001.0
2007-08-08 09:45:00,2.4199,2.4199,2.4195,2.4195,580199999.0
2007-08-08 09:46:00,2.4195,2.42025,2.4195,2.42005,774000000.0
2007-08-08 09:47:00,2.4199,2.42035,2.41965,2.4203,853700001.0
2007-08-08 09:48:00,2.42025,2.4212,2.4199,2.4203,1670300003.0
2007-08-08 09:49:00,2.42035,2.4209,2.4199,2.4206,1602300000.0
2007-08-08 09:50:00,2.4206,2.4211,2.4203,2.42075,1617499999.0
2007-08-08 09:51:00,2.4208,2.4211,2.4204,2.42055,1089400002.0
2007-08-08 09:52:00,2.42055,2.4213,2.4204,2.4213,401000000.0
2007-08-08 09:53:00,2.4213,2.4217,2.4209,2.4213,426600000.0
2007-08-08 09:54:00,2.4213,2.4217,2.42125,2.4215,317600000.0
2007-08-08 09:55:00,2.4215,2.4215,2.4209,2.4209,755099999.0
2007-08-08 09:56:00,2.4209,2.4212,2.4208,2.4211,1058800000.0
2007-08-08 09:57:00,2.4212,2.4224,2.4211,2.4223,1674799999.0
2007-08-08 09:58:00,2.4223,2.423,2.4219,2.4227,1050199997.0
2007-08-08 09:59:00,2.4227,2.4227,2.4218,2.422,1466399999.0
2007-08-08 10:00:00,2.422,2.42235,2.42185,2.4223,787100000.0
2007-08-08 10:01:00,2.4222,2.4225,2.4221,2.4223,625600000.0
2007-08-08 10:02:00,2.4223,2.4228,2.4221,2.4227,386200000.0
2007-08-08 10:03:00,2.42265,2.4231,2.4223,2.4228,1033200000.0
2007-08-08 10:04:00,2.4228,2.4234,2.4227,2.4232,634100000.0
2007-08-08 10:05:00,2.4232,2.4242,2.4232,2.4236,1267700000.0
2007-08-08 10:06:00,2.4237,2.42405,2.4233,2.424,1032699994.0
2007-08-08 10:07:00,2.424,2.4246,2.4239,2.4239,1664499990.0
2007-08-08 10:08:00,2.424,2.4247,2.4238,2.4244,1031199994.0
2007-08-08 10:09:00,2.4245,2.4245,2.424,2.4242,1121299999.0
2007-08-08 10:10:00,2.4241,2.4242,2.4238,2.4241,791399999.0
2007-08-08 10:11:00,2.4241,2.4244,2.4238,2.4239,926899998.0
2007-08-08 10:12:00,2.4237,2.42425,2.4237,2.42405,604000000.0
2007-08-08 10:13:00,2.4241,2.42415,2.42365,2.4239,387100000.0
2007-08-08 10:14:00,2.4239,2.424,2.4236,2.4238,690500002.0
2007-08-08 10:15:00,2.4238,2.4239,2.42355,2.4238,653299997.0
2007-08-08 10:16:00,2.4238,2.4242,2.4235,2.42415,820900000.0
2007-08-08 10:17:00,2.4241,2.42425,2.4238,2.42395,451100000.0
2007-08-08 10:18:00,2.4239,2.424,2.42345,2.4236,432100000.0
2007-08-08 10:19:00,2.42355,2.4239,2.4234,2.4238,849099997.0
2007-08-08 10:20:00,2.42375,2.42375,2.4231,2.4235,398200001.0
2007-08-08 10:21:00,2.4235,2.4236,2.4232,2.4235,472599999.0
2007-08-08 10:22:00,2.42355,2.42395,2.42355,2.4239,418300000.0
2007-08-08 10:23:00,2.4239,2.4239,2.4235,2.42365,390500000.0
2007-08-08 10:24:00,2.4237,2.4237,2.4231,2.4236,622899999.0
2007-08-08 10:25:00,2.42355,2.4245,2.4233,2.4241,990599999.0
2007-08-08 10:26:00,2.4241,2.4241,2.4235,2.4237,631200000.0
2007-08-08 10:27:00,2.42375,2.4243,2.4236,2.4241,937699999.0
2007-08-08 10:28:00,2.4241,2.4243,2.4236,2.4236,389699998.0
2007-08-08 10:29:00,2.42365,2.424,2.4235,2.4237,609700000.0
2007-08-08 10:30:00,2.4236,2.42365,2.4234,2.4236,318199999.0
2007-08-08 10:31:00,2.4235,2.4241,2.4235,2.4241,476299999.0
2007-08-08 10:32:00,2.424,2.4241,2.4236,2.4237,311299998.0
2007-08-08 10:33:00,2.4237,2.4238,2.4236,2.42365,403200000.0
2007-08-08 10:34:00,2.42365,2.4237,2.4231,2.4231,682999999.0
2007-08-08 10:35:00,2.4232,2.4232,2.4226,2.4227,1513699999.0
2007-08-08 10:36:00,2.4227,2.42285,2.4222,2.4225,1108199998.0
2007-08-08 10:37:00,2.4225,2.4225,2.4221,2.4225,1082999992.0
2007-08-08 10:38:00,2.4225,2.4228,2.4223,2.4225,1166000000.0
2007-08-08 10:39:00,2.4225,2.4226,2.4223,2.4224,486500000.0
2007-08-08 10:40:00,2.4224,2.4227,2.4222,2.4225,808000001.0
2007-08-08 10:41:00,2.4225,2.4225,2.4221,2.4223,625900000.0
2007-08-08 10:42:00,2.4223,2.4231,2.4222,2.4226,951800003.0
2007-08-08 10:43:00,2.4226,2.42295,2.4224,2.4228,1039300000.0
2007-08-08 10:44:00,2.4228,2.4229,2.4224,2.4225,778899997.0
2007-08-08 10:45:00,2.4225,2.4225,2.4224,2.4224,114900000.0
2007-08-08 10:46:00,2.4224,2.4226,2.4223,2.4224,266100000.0
2007-08-08 10:47:00,2.4224,2.4227,2.4222,2.4226,370499996.0
2007-08-08 10:48:00,2.42255,2.4227,2.4223,2.4226,422600001.0
2007-08-08 10:49:00,2.4226,2.4227,2.4224,2.4226,436300002.0
2007-08-08 10:50:00,2.4226,2.4227,2.4225,2.4225,285900001.0
2007-08-08 10:51:00,2.4225,2.4226,2.4225,2.4225,304800000.0
2007-08-08 10:52:00,2.4225,2.4226,2.4224,2.4224,331100001.0
2007-08-08 10:53:00,2.4224,2.4225,2.4224,2.4224,96099998.0
2007-08-08 10:54:00,2.4224,2.4224,2.4221,2.4222,500400000.0
2007-08-08 10:55:00,2.4222,2.4223,2.4219,2.4219,559700000.0
2007-08-08 10:56:00,2.422,2.4224,2.4219,2.4222,664200002.0
2007-08-08 10:57:00,2.4222,2.4224,2.422,2.4222,384500001.0
2007-08-08 10:58:00,2.4222,2.4222,2.4221,2.4222,281899997.0
2007-08-08 10:59:00,2.4222,2.4226,2.42175,2.4221,544899998.0
2007-08-08 11:00:00,2.422,2.4228,2.422,2.4227,416800000.0
2007-08-08 11:01:00,2.42265,2.4229,2.42205,2.4221,745300000.0
2007-08-08 11:02:00,2.4221,2.4221,2.42195,2.4221,254400000.0
2007-08-08 11:03:00,2.4221,2.4223,2.422,2.422,463599998.0
2007-08-08 11:04:00,2.422,2.422,2.4219,2.422,228800000.0
2007-08-08 11:05:00,2.4219,2.4221,2.4218,2.422,439500000.0
2007-08-08 11:06:00,2.422,2.4221,2.4217,2.4217,94200000.0
2007-08-08 11:07:00,2.4217,2.42175,2.4214,2.42175,428800000.0
2007-08-08 11:08:00,2.42175,2.4218,2.4216,2.4217,77300000.0
2007-08-08 11:09:00,2.4216,2.4216,2.4215,2.4216,96000000.0
2007-08-08 11:10:00,2.4215,2.4216,2.4213,2.4216,177899999.0
2007-08-08 11:11:00,2.4216,2.4216,2.4213,2.4214,610200001.0
2007-08-08 11:12:00,2.4214,2.4215,2.4208,2.421,396699999.0
2007-08-08 11:13:00,2.4211,2.4211,2.421,2.421,308000000.0
2007-08-08 11:14:00,2.421,2.4212,2.4208,2.4209,139900001.0
2007-08-08 11:15:00,2.4209,2.4209,2.4203,2.4203,359200000.0
2007-08-08 11:16:00,2.4203,2.4207,2.4203,2.4206,409300000.0
2007-08-08 11:17:00,2.4206,2.4206,2.4201,2.4202,601400000.0
2007-08-08 11:18:00,2.4202,2.4202,2.4201,2.4202,137200000.0
2007-08-08 11:19:00,2.4201,2.42015,2.4198,2.4198,635900001.0
2007-08-08 11:20:00,2.4198,2.4202,2.4197,2.4202,809200000.0
2007-08-08 11:21:00,2.4201,2.4204,2.4199,2.4201,691400002.0
2007-08-08 11:22:00,2.4201,2.4202,2.4199,2.4199,363200000.0
2007-08-08 11:23:00,2.4199,2.4209,2.4195,2.4208,832300005.0
2007-08-08 11:24:00,2.4207,2.4208,2.4202,2.4202,1026799999.0
2007-08-08 11:25:00,2.4202,2.4203,2.4201,2.4202,579200001.0
2007-08-08 11:26:00,2.4202,2.4202,2.4199,2.42,411999998.0
2007-08-08 11:27:00,2.42,2.4205,2.4198,2.4205,922299993.0
2007-08-08 11:28:00,2.4205,2.42085,2.4204,2.4208,651799996.0
2007-08-08 11:29:00,2.4208,2.421,2.4207,2.421,368799998.0
2007-08-08 11:30:00,2.421,2.4214,2.4208,2.4214,218200000.0
2007-08-08 11:31:00,2.4213,2.4217,2.4194,2.4195,1104599999.0
2007-08-08 11:32:00,2.4195,2.4203,2.4195,2.42,1060900001.0
2007-08-08 11:33:00,2.42,2.4202,2.4199,2.4202,743600003.0
2007-08-08 11:34:00,2.4202,2.4202,2.4188,2.4191,1157200003.0
2007-08-08 11:35:00,2.419,2.4197,2.4189,2.4191,811800000.0
2007-08-08 11:36:00,2.41895,2.4193,2.4185,2.4186,811800000.0
2007-08-08 11:37:00,2.41845,2.4187,2.4179,2.4179,1156699999.0
2007-08-08 11:38:00,2.41785,2.4183,2.4175,2.418,1167300000.0
2007-08-08 11:39:00,2.4179,2.4181,2.4177,2.4178,325900000.0
2007-08-08 11:40:00,2.4179,2.4185,2.4179,2.418,1110000000.0
2007-08-08 11:41:00,2.418,2.4193,2.418,2.4192,936500001.0
2007-08-08 11:42:00,2.4192,2.4192,2.4185,2.4191,1017200001.0
2007-08-08 11:43:00,2.419,2.4192,2.4189,2.4192,478500000.0
2007-08-08 11:44:00,2.4192,2.41955,2.4192,2.4194,984500001.0
2007-08-08 11:45:00,2.4194,2.4196,2.4191,2.4195,1036600001.0
2007-08-08 11:46:00,2.4195,2.4198,2.4195,2.4195,288200000.0
2007-08-08 11:47:00,2.4195,2.4201,2.4195,2.4201,1099900001.0
2007-08-08 11:48:00,2.4201,2.4203,2.4199,2.42,794800000.0
2007-08-08 11:49:00,2.4201,2.42065,2.42,2.4205,810200001.0
2007-08-08 11:50:00,2.4205,2.4212,2.4203,2.4212,635500000.0
2007-08-08 11:51:00,2.4212,2.4216,2.4211,2.4215,680500000.0
2007-08-08 11:52:00,2.4215,2.4215,2.4211,2.4211,588800000.0
2007-08-08 11:53:00,2.4211,2.4213,2.4207,2.4207,391800001.0
2007-08-08 11:54:00,2.4207,2.4209,2.4204,2.42055,441900004.0
2007-08-08 11:55:00,2.42065,2.42095,2.4205,2.4207,525500000.0
2007-08-08 11:56:00,2.4208,2.4212,2.4206,2.4208,669500000.0
2007-08-08 11:57:00,2.4209,2.4211,2.4208,2.421,623500001.0
2007-08-08 11:58:00,2.421,2.4214,2.4209,2.4214,448900002.0
2007-08-08 11:59:00,2.4215,2.4221,2.4215,2.4215,660800001.0
2007-08-08 12:00:00,2.4214,2.4215,2.421,2.4213,395100000.0
2007-08-08 12:01:00,2.4213,2.4229,2.4213,2.4228,1488999999.0
2007-08-08 12:02:00,2.4227,2.4235,2.4225,2.4235,1000099998.0
2007-08-08 12:03:00,2.4235,2.4239,2.4233,2.42335,1333300002.0
2007-08-08 12:04:00,2.4233,2.4238,2.4233,2.4234,786500000.0
2007-08-08 12:05:00,2.42335,2.424,2.4229,2.4229,1288600003.0
2007-08-08 12:06:00,2.4229,2.4233,2.4223,2.4223,581699998.0
2007-08-08 12:07:00,2.42225,2.4228,2.4222,2.4227,772699999.0
2007-08-08 12:08:00,2.4229,2.4229,2.4225,2.4225,642800000.0
2007-08-08 12:09:00,2.4224,2.4227,2.4224,2.4227,453200000.0
2007-08-08 12:10:00,2.4227,2.4228,2.4224,2.4228,434499994.0
2007-08-08 12:11:00,2.4228,2.4229,2.4225,2.42285,732300000.0
2007-08-08 12:12:00,2.42275,2.4232,2.4227,2.423,567599998.0
2007-08-08 12:13:00,2.423,2.4235,2.42295,2.42335,673699996.0
2007-08-08 12:14:00,2.42335,2.42465,2.42335,2.42465,644300000.0
2007-08-08 12:15:00,2.4247,2.425,2.4243,2.4246,1217699996.0
2007-08-08 12:16:00,2.4246,2.4246,2.4242,2.42435,414400000.0
2007-08-08 12:17:00,2.42435,2.42475,2.4242,2.4244,593500000.0
2007-08-08 12:18:00,2.4244,2.42535,2.42415,2.425,574900001.0
2007-08-08 12:19:00,2.425,2.4255,2.425,2.4254,831400000.0
2007-08-08 12:20:00,2.4254,2.42545,2.4252,2.4252,575000001.0
2007-08-08 12:21:00,2.4252,2.42545,2.4249,2.4254,940700004.0
2007-08-08 12:22:00,2.4253,2.426,2.4253,2.4257,655899999.0
2007-08-08 12:23:00,2.4257,2.4258,2.425,2.4252,703600003.0
2007-08-08 12:24:00,2.4252,2.4255,2.4251,2.4251,497600000.0
2007-08-08 12:25:00,2.425,2.4255,2.4249,2.4255,194400000.0
2007-08-08 12:26:00,2.4255,2.42565,2.4252,2.4254,637499998.0
2007-08-08 12:27:00,2.4254,2.4255,2.4247,2.4249,781700004.0
2007-08-08 12:28:00,2.42495,2.42495,2.4248,2.4248,542700004.0
2007-08-08 12:29:00,2.4248,2.4256,2.4248,2.4256,564400000.0
2007-08-08 12:30:00,2.4256,2.4257,2.4251,2.4256,914600000.0
2007-08-08 12:31:00,2.42555,2.4258,2.4253,2.4258,409200001.0
2007-08-08 12:32:00,2.4258,2.4261,2.4256,2.4261,499000000.0
2007-08-08 12:33:00,2.4261,2.4263,2.426,2.4262,194100000.0
2007-08-08 12:34:00,2.4262,2.4268,2.4262,2.4268,281900000.0
2007-08-08 12:35:00,2.4268,2.42685,2.4266,2.4267,404000000.0
2007-08-08 12:36:00,2.42665,2.427,2.4264,2.4264,689799996.0
2007-08-08 12:37:00,2.4265,2.4265,2.4262,2.4262,190499998.0
2007-08-08 12:38:00,2.4262,2.4265,2.4261,2.4263,471499998.0
2007-08-08 12:39:00,2.4264,2.4267,2.4262,2.4263,644000000.0
2007-08-08 12:40:00,2.4263,2.4264,2.4262,2.4263,456000000.0
2007-08-08 12:41:00,2.4263,2.4263,2.4258,2.426,451099997.0
2007-08-08 12:42:00,2.426,2.4261,2.4253,2.42535,208200000.0
2007-08-08 12:43:00,2.4253,2.4257,2.4251,2.4254,437600000.0
2007-08-08 12:44:00,2.4254,2.4255,2.425,2.4253,192900000.0
2007-08-08 12:45:00,2.4253,2.4253,2.4244,2.4248,824299997.0
2007-08-08 12:46:00,2.4248,2.4248,2.4245,2.4245,396600000.0
2007-08-08 12:47:00,2.4245,2.4246,2.4243,2.42455,389800000.0
2007-08-08 12:48:00,2.4244,2.425,2.4244,2.4247,507300000.0
2007-08-08 12:49:00,2.4248,2.4249,2.4246,2.4248,394400000.0
2007-08-08 12:50:00,2.4248,2.425,2.4247,2.4248,686499999.0
2007-08-08 12:51:00,2.4247,2.4252,2.4247,2.4251,373700000.0
2007-08-08 12:52:00,2.4251,2.4254,2.425,2.4254,279100000.0
2007-08-08 12:53:00,2.4254,2.4255,2.4253,2.4254,638299999.0
2007-08-08 12:54:00,2.4254,2.4257,2.4253,2.4253,554100004.0
2007-08-08 12:55:00,2.4253,2.4255,2.4251,2.4255,393300001.0
2007-08-08 12:56:00,2.4255,2.4261,2.4255,2.4259,524400000.0
2007-08-08 12:57:00,2.4259,2.4262,2.4256,2.4259,560600003.0
2007-08-08 12:58:00,2.42605,2.4266,2.4259,2.4262,748900000.0
2007-08-08 12:59:00,2.4262,2.4266,2.4258,2.4261,676100000.0
2007-08-08 13:00:00,2.4261,2.4263,2.426,2.4262,492600005.0
2007-08-08 13:01:00,2.4262,2.4269,2.426,2.4268,917700001.0
2007-08-08 13:02:00,2.4267,2.4271,2.4267,2.4271,538500003.0
2007-08-08 13:03:00,2.4271,2.4278,2.4269,2.4278,528800000.0
2007-08-08 13:04:00,2.4278,2.4279,2.4274,2.4274,402500000.0
2007-08-08 13:05:00,2.4274,2.4283,2.4273,2.4283,562600000.0
2007-08-08 13:06:00,2.4282,2.4287,2.4279,2.4285,767400006.0
2007-08-08 13:07:00,2.4284,2.4285,2.4281,2.4282,296200000.0
2007-08-08 13:08:00,2.4282,2.4283,2.4277,2.428,637000001.0
2007-08-08 13:09:00,2.4282,2.4284,2.4276,2.428,482100002.0
2007-08-08 13:10:00,2.428,2.4287,2.4279,2.4286,855800001.0
2007-08-08 13:11:00,2.4283,2.42865,2.4282,2.4285,1782700003.0
2007-08-08 13:12:00,2.4285,2.42865,2.4279,2.4284,981399998.0
2007-08-08 13:13:00,2.4284,2.42855,2.42805,2.4282,1109799997.0
2007-08-08 13:14:00,2.4282,2.429,2.4282,2.4289,604700000.0
2007-08-08 13:15:00,2.4289,2.4291,2.42845,2.4285,961000004.0
2007-08-08 13:16:00,2.4285,2.4287,2.4283,2.4287,854100004.0
2007-08-08 13:17:00,2.4287,2.4289,2.4285,2.4285,602800005.0
2007-08-08 13:18:00,2.4285,2.4291,2.4284,2.4289,873600002.0
2007-08-08 13:19:00,2.4289,2.4289,2.4286,2.4286,205000000.0
2007-08-08 13:20:00,2.4286,2.4286,2.428,2.4282,630600000.0
2007-08-08 13:21:00,2.42805,2.4284,2.42805,2.4283,656299996.0
2007-08-08 13:22:00,2.4283,2.4287,2.4282,2.4285,987500000.0
2007-08-08 13:23:00,2.4286,2.4297,2.4285,2.4297,1507400003.0
2007-08-08 13:24:00,2.4297,2.4297,2.4287,2.4287,1162200000.0
2007-08-08 13:25:00,2.4287,2.42915,2.4286,2.429,983100000.0
2007-08-08 13:26:00,2.4292,2.42935,2.42885,2.42895,793200000.0
2007-08-08 13:27:00,2.42895,2.42905,2.4286,2.42865,291200000.0
2007-08-08 13:28:00,2.42865,2.4291,2.4286,2.42865,328800000.0
2007-08-08 13:29:00,2.42865,2.4288,2.4285,2.4287,747600005.0
2007-08-08 13:30:00,2.4286,2.4288,2.4286,2.4288,294400000.0
2007-08-08 13:31:00,2.4287,2.4289,2.4286,2.4288,310400000.0
2007-08-08 13:32:00,2.4288,2.4292,2.4288,2.42895,168600000.0
2007-08-08 13:33:00,2.4289,2.4295,2.4288,2.429,1096600000.0
2007-08-08 13:34:00,2.429,2.4294,2.4289,2.4294,431499998.0
2007-08-08 13:35:00,2.4294,2.4294,2.429,2.4291,537300003.0
2007-08-08 13:36:00,2.4292,2.4292,2.4288,2.4288,283600000.0
2007-08-08 13:37:00,2.4288,2.42895,2.4284,2.4289,193300000.0
2007-08-08 13:38:00,2.4289,2.4292,2.4288,2.4292,761500001.0
2007-08-08 13:39:00,2.4292,2.4297,2.429,2.4295,1052100001.0
2007-08-08 13:40:00,2.4296,2.4296,2.4292,2.4292,451799999.0
2007-08-08 13:41:00,2.4292,2.42945,2.4291,2.4293,534200005.0
2007-08-08 13:42:00,2.4293,2.4294,2.42915,2.42925,254400000.0
2007-08-08 13:43:00,2.42925,2.4293,2.429,2.4292,296400000.0
2007-08-08 13:44:00,2.4291,2.4297,2.4291,2.42965,866199996.0
2007-08-08 13:45:00,2.42965,2.4299,2.4293,2.42955,688000000.0
2007-08-08 13:46:00,2.42955,2.42955,2.4291,2.42915,702300000.0
2007-08-08 13:47:00,2.4292,2.4293,2.429,2.42905,595900000.0
2007-08-08 13:48:00,2.42905,2.42915,2.42885,2.42895,245200000.0
2007-08-08 13:49:00,2.429,2.4298,2.42895,2.4296,468300000.0
2007-08-08 13:50:00,2.4296,2.42975,2.429,2.4295,1237699995.0
2007-08-08 13:51:00,2.42955,2.4297,2.4292,2.4295,975500000.0
2007-08-08 13:52:00,2.4295,2.4299,2.4294,2.4298,571300000.0
2007-08-08 13:53:00,2.4298,2.4298,2.4294,2.42955,512600001.0
2007-08-08 13:54:00,2.4296,2.42975,2.4294,2.4296,280800000.0
2007-08-08 13:55:00,2.4295,2.4298,2.4295,2.4297,73800000.0
2007-08-08 13:56:00,2.4298,2.4303,2.4296,2.4298,481900000.0
2007-08-08 13:57:00,2.4298,2.42985,2.4297,2.4297,181900000.0
2007-08-08 13:58:00,2.4296,2.4299,2.4296,2.4297,424200000.0
2007-08-08 13:59:00,2.42965,2.4299,2.4296,2.4299,275700002.0
2007-08-08 14:00:00,2.42995,2.4304,2.4299,2.4302,607000000.0
2007-08-08 14:01:00,2.4302,2.4305,2.43,2.4303,605100000.0
2007-08-08 14:02:00,2.4303,2.4303,2.4297,2.4299,264400000.0
2007-08-08 14:03:00,2.4299,2.43,2.4298,2.4298,411100000.0
2007-08-08 14:04:00,2.4298,2.4301,2.4295,2.4299,847600003.0
2007-08-08 14:05:00,2.43,2.4303,2.4298,2.4301,524000001.0
2007-08-08 14:06:00,2.43005,2.4301,2.4295,2.42955,621099999.0
2007-08-08 14:07:00,2.42955,2.4298,2.429,2.4292,1607699995.0
2007-08-08 14:08:00,2.4292,2.42995,2.42915,2.42995,1290300003.0
2007-08-08 14:09:00,2.4299,2.4301,2.4295,2.4296,673700000.0
2007-08-08 14:10:00,2.4296,2.4298,2.4293,2.42945,807900001.0
2007-08-08 14:11:00,2.42945,2.42985,2.4293,2.4294,833000006.0
2007-08-08 14:12:00,2.4294,2.4296,2.429,2.42905,794000003.0
2007-08-08 14:13:00,2.4291,2.4292,2.4287,2.4288,868900000.0
2007-08-08 14:14:00,2.4289,2.4293,2.4286,2.42905,603600000.0
2007-08-08 14:15:00,2.429,2.42905,2.4287,2.4288,372099999.0
2007-08-08 14:16:00,2.4288,2.4289,2.4286,2.4288,648400000.0
2007-08-08 14:17:00,2.4288,2.4288,2.4285,2.42875,356100000.0
2007-08-08 14:18:00,2.4288,2.4294,2.4287,2.4293,377700000.0
2007-08-08 14:19:00,2.4292,2.4294,2.429,2.4291,506000000.0
2007-08-08 14:20:00,2.4291,2.4299,2.4291,2.4295,967200001.0
2007-08-08 14:21:00,2.4297,2.4297,2.429,2.4291,384700001.0
2007-08-08 14:22:00,2.4292,2.4292,2.4289,2.4289,294800000.0
2007-08-08 14:23:00,2.4289,2.42925,2.4287,2.4289,683700000.0
2007-08-08 14:24:00,2.42895,2.42895,2.4284,2.4286,472699995.0
2007-08-08 14:25:00,2.4286,2.4286,2.42815,2.4282,486700000.0
2007-08-08 14:26:00,2.42815,2.42825,2.4278,2.4279,617100000.0
2007-08-08 14:27:00,2.4279,2.4281,2.4276,2.4279,1342800004.0
2007-08-08 14:28:00,2.42785,2.4279,2.4273,2.4278,1141800001.0
2007-08-08 14:29:00,2.4277,2.42815,2.4277,2.4279,891400000.0
2007-08-08 14:30:00,2.4278,2.428,2.4274,2.42755,872199996.0
2007-08-08 14:31:00,2.4276,2.428,2.4274,2.4276,1325000001.0
2007-08-08 14:32:00,2.4276,2.4283,2.4273,2.42815,1163300000.0
2007-08-08 14:33:00,2.42815,2.4282,2.4274,2.4274,1783599997.0
2007-08-08 14:34:00,2.4274,2.4275,2.4272,2.4274,1196699997.0
2007-08-08 14:35:00,2.4273,2.4274,2.4267,2.4268,1142399991.0
2007-08-08 14:36:00,2.4268,2.4272,2.4266,2.4271,1927000000.0
2007-08-08 14:37:00,2.4271,2.42725,2.42675,2.42695,1066799998.0
2007-08-08 14:38:00,2.427,2.427,2.4268,2.4268,649899997.0
2007-08-08 14:39:00,2.4267,2.4271,2.4267,2.4271,556400000.0
2007-08-08 14:40:00,2.4271,2.4282,2.427,2.4278,1421400001.0
2007-08-08 14:41:00,2.4278,2.4283,2.4277,2.4279,1099799998.0
2007-08-08 14:42:00,2.4279,2.4281,2.4276,2.4279,1000499991.0
2007-08-08 14:43:00,2.4279,2.4279,2.4273,2.4273,745399998.0
2007-08-08 14:44:00,2.4273,2.4277,2.427,2.4273,341600000.0
2007-08-08 14:45:00,2.4273,2.4273,2.4266,2.4266,320800000.0
2007-08-08 14:46:00,2.4266,2.4266,2.4255,2.4263,1057300000.0
2007-08-08 14:47:00,2.4263,2.4266,2.4259,2.426,1034899988.0
2007-08-08 14:48:00,2.42595,2.4263,2.4257,2.4261,968199997.0
2007-08-08 14:49:00,2.4261,2.42675,2.4261,2.4266,557500000.0
2007-08-08 14:50:00,2.4267,2.427,2.4265,2.4269,911199998.0
2007-08-08 14:51:00,2.42695,2.427,2.4261,2.42615,1267599999.0
2007-08-08 14:52:00,2.42615,2.4264,2.4258,2.4259,1110899997.0
2007-08-08 14:53:00,2.4259,2.4264,2.4259,2.4264,786300000.0
2007-08-08 14:54:00,2.4264,2.42665,2.4263,2.4265,575500000.0
2007-08-08 14:55:00,2.4265,2.42665,2.4263,2.4263,737900000.0
2007-08-08 14:56:00,2.42635,2.42645,2.4262,2.4262,586800000.0
2007-08-08 14:57:00,2.4262,2.42635,2.4255,2.4257,537799998.0
2007-08-08 14:58:00,2.4257,2.426,2.4256,2.4257,763300000.0
2007-08-08 14:59:00,2.42575,2.4258,2.42495,2.42495,872099997.0
2007-08-08 15:00:00,2.425,2.4254,2.42495,2.4253,515600000.0
2007-08-08 15:01:00,2.4253,2.42565,2.4251,2.4254,701300000.0
2007-08-08 15:02:00,2.4254,2.4258,2.4254,2.4255,573800002.0
2007-08-08 15:03:00,2.4255,2.42585,2.4255,2.4257,557100000.0
2007-08-08 15:04:00,2.4257,2.4257,2.4253,2.4255,687300000.0
2007-08-08 15:05:00,2.4255,2.4258,2.4254,2.4258,418200000.0
2007-08-08 15:06:00,2.4257,2.4265,2.4255,2.42635,1177399998.0
2007-08-08 15:07:00,2.4264,2.427,2.4261,2.4268,879000005.0
2007-08-08 15:08:00,2.4268,2.427,2.4265,2.4265,893200000.0
2007-08-08 15:09:00,2.4265,2.4271,2.4264,2.4265,985899999.0
2007-08-08 15:10:00,2.4264,2.4267,2.4261,2.4266,1937699991.0
2007-08-08 15:11:00,2.4268,2.4269,2.42655,2.42665,524600000.0
2007-08-08 15:12:00,2.42665,2.42675,2.42655,2.4267,234200000.0
2007-08-08 15:13:00,2.4267,2.42705,2.4266,2.427,314899998.0
2007-08-08 15:14:00,2.427,2.42705,2.4268,2.4268,133600000.0
2007-08-08 15:15:00,2.4268,2.42695,2.4266,2.42675,587400000.0
2007-08-08 15:16:00,2.42675,2.427,2.4266,2.427,521200000.0
2007-08-08 15:17:00,2.427,2.42705,2.427,2.42705,271200000.0
2007-08-08 15:18:00,2.42705,2.4273,2.427,2.427,377600000.0
2007-08-08 15:19:00,2.427,2.42725,2.4269,2.427,536399999.0
2007-08-08 15:20:00,2.427,2.4272,2.427,2.4272,160800000.0
2007-08-08 15:21:00,2.4272,2.4274,2.427,2.4274,383799999.0
2007-08-08 15:22:00,2.4274,2.42745,2.42695,2.427,223800000.0
2007-08-08 15:23:00,2.42705,2.4273,2.4268,2.427,342899997.0
2007-08-08 15:24:00,2.427,2.42735,2.427,2.42725,567599991.0
2007-08-08 15:25:00,2.42725,2.42725,2.4268,2.4268,492700000.0
2007-08-08 15:26:00,2.4268,2.427,2.42655,2.427,923999994.0
2007-08-08 15:27:00,2.42695,2.427,2.4267,2.427,1045499997.0
2007-08-08 15:28:00,2.427,2.4274,2.4269,2.4272,1101399999.0
2007-08-08 15:29:00,2.4272,2.4274,2.427,2.42735,617299999.0
2007-08-08 15:30:00,2.4274,2.4275,2.4269,2.4272,760100001.0
2007-08-08 15:31:00,2.42715,2.4273,2.4266,2.4268,1455999990.0
2007-08-08 15:32:00,2.4267,2.4273,2.4267,2.4272,249500000.0
2007-08-08 15:33:00,2.4272,2.4278,2.4272,2.4277,730700000.0
2007-08-08 15:34:00,2.4277,2.4279,2.42735,2.42775,1147200001.0
2007-08-08 15:35:00,2.4278,2.4281,2.4276,2.42785,1314500000.0
2007-08-08 15:36:00,2.42785,2.428,2.4275,2.42755,788000001.0
2007-08-08 15:37:00,2.4276,2.428,2.4276,2.4277,390900000.0
2007-08-08 15:38:00,2.428,2.4281,2.4277,2.428,525899999.0
2007-08-08 15:39:00,2.428,2.428,2.42755,2.4277,292000000.0
2007-08-08 15:40:00,2.42765,2.42765,2.4274,2.4275,571600000.0
2007-08-08 15:41:00,2.4275,2.4278,2.4274,2.42765,241600000.0
2007-08-08 15:42:00,2.4276,2.42815,2.4276,2.4281,410800000.0
2007-08-08 15:43:00,2.4281,2.42845,2.428,2.42815,687699998.0
2007-08-08 15:44:00,2.4282,2.4286,2.428,2.4286,855300001.0
2007-08-08 15:45:00,2.4287,2.42885,2.42785,2.4279,939500000.0
2007-08-08 15:46:00,2.4279,2.4281,2.42765,2.4281,1023900003.0
2007-08-08 15:47:00,2.4281,2.42835,2.428,2.42825,661200000.0
2007-08-08 15:48:00,2.4282,2.42885,2.4282,2.4286,981299998.0
2007-08-08 15:49:00,2.4286,2.4286,2.42805,2.4282,731500001.0
2007-08-08 15:50:00,2.4281,2.4286,2.4281,2.4285,705599999.0
2007-08-08 15:51:00,2.4285,2.4288,2.4284,2.4288,1190300001.0
2007-08-08 15:52:00,2.4287,2.4292,2.4286,2.4292,1205799990.0
2007-08-08 15:53:00,2.4292,2.4296,2.429,2.4295,766600000.0
2007-08-08 15:54:00,2.4295,2.43,2.4294,2.4298,1115200000.0
2007-08-08 15:55:00,2.43,2.43,2.4292,2.4292,764400000.0
2007-08-08 15:56:00,2.4292,2.4298,2.42915,2.4296,790900000.0
2007-08-08 15:57:00,2.4296,2.43,2.42945,2.4296,700499999.0
2007-08-08 15:58:00,2.42955,2.4302,2.4295,2.4299,876200000.0
2007-08-08 15:59:00,2.4299,2.4301,2.4286,2.4286,951600000.0
2007-08-08 16:00:00,2.4286,2.4291,2.42835,2.42895,917600001.0
2007-08-08 16:01:00,2.429,2.43005,2.4289,2.43005,1601199998.0
2007-08-08 16:02:00,2.4298,2.4308,2.4292,2.4306,1417500001.0
2007-08-08 16:03:00,2.43065,2.4308,2.4301,2.4308,1122800000.0
2007-08-08 16:04:00,2.4306,2.4307,2.43015,2.4305,486700000.0
2007-08-08 16:05:00,2.4305,2.43065,2.43025,2.4304,1026800000.0
2007-08-08 16:06:00,2.4304,2.4307,2.4302,2.4304,763000000.0
2007-08-08 16:07:00,2.4304,2.4305,2.4296,2.43,864300000.0
2007-08-08 16:08:00,2.42995,2.43,2.42965,2.4298,497599999.0
2007-08-08 16:09:00,2.4297,2.4299,2.4294,2.4294,1154699994.0
2007-08-08 16:10:00,2.4294,2.4296,2.42915,2.4293,1456700002.0
2007-08-08 16:11:00,2.42925,2.4296,2.4291,2.4292,843499998.0
2007-08-08 16:12:00,2.4292,2.42955,2.4292,2.4293,1042899999.0
2007-08-08 16:13:00,2.4294,2.42985,2.42925,2.42985,783700000.0
2007-08-08 16:14:00,2.42985,2.4306,2.4297,2.4306,1569899999.0
2007-08-08 16:15:00,2.43055,2.43065,2.4299,2.4302,1289199999.0
2007-08-08 16:16:00,2.4302,2.4309,2.4301,2.4307,873100000.0
2007-08-08 16:17:00,2.4307,2.4315,2.4304,2.4314,1326199995.0
2007-08-08 16:18:00,2.4314,2.432,2.4313,2.4315,1186999997.0
2007-08-08 16:19:00,2.4315,2.4317,2.431,2.4312,1007899998.0
2007-08-08 16:20:00,2.4312,2.4313,2.43085,2.431,677399999.0
2007-08-08 16:21:00,2.4309,2.4317,2.4309,2.4315,1038499995.0
2007-08-08 16:22:00,2.4314,2.43175,2.4313,2.4315,717599999.0
2007-08-08 16:23:00,2.4315,2.4324,2.4315,2.4324,877799999.0
2007-08-08 16:24:00,2.4324,2.43295,2.4324,2.43285,994900002.0
2007-08-08 16:25:00,2.433,2.43305,2.4324,2.4327,1136500000.0
2007-08-08 16:26:00,2.4327,2.4335,2.4326,2.43325,979900000.0
2007-08-08 16:27:00,2.4333,2.4343,2.43315,2.43425,1432700000.0
2007-08-08 16:28:00,2.4342,2.4352,2.4341,2.43465,1502299995.0
2007-08-08 16:29:00,2.4344,2.4347,2.4339,2.434,1085400003.0
2007-08-08 16:30:00,2.4339,2.434,2.43375,2.434,879699995.0
2007-08-08 16:31:00,2.434,2.43425,2.4338,2.4339,612600000.0
2007-08-08 16:32:00,2.4341,2.43435,2.4337,2.4341,1019099997.0
2007-08-08 16:33:00,2.4341,2.4341,2.4339,2.4339,489600000.0
2007-08-08 16:34:00,2.4339,2.4343,2.4337,2.4341,918200004.0
2007-08-08 16:35:00,2.4341,2.4342,2.4334,2.4337,1050400002.0
2007-08-08 16:36:00,2.4337,2.4345,2.4336,2.4341,1660099996.0
2007-08-08 16:37:00,2.4341,2.4342,2.4336,2.43375,503799999.0
2007-08-08 16:38:00,2.4336,2.4338,2.43285,2.4331,1264499996.0
2007-08-08 16:39:00,2.4331,2.4337,2.4329,2.43365,1340799999.0
2007-08-08 16:40:00,2.4336,2.4337,2.4334,2.4336,1192600006.0
2007-08-08 16:41:00,2.4335,2.4336,2.4332,2.4332,717199996.0
2007-08-08 16:42:00,2.4332,2.4343,2.4332,2.4341,1230599994.0
2007-08-08 16:43:00,2.4341,2.4341,2.43335,2.4334,893900000.0
2007-08-08 16:44:00,2.4334,2.4338,2.4334,2.4335,406700000.0
2007-08-08 16:45:00,2.43355,2.434,2.4334,2.43395,565200000.0
2007-08-08 16:46:00,2.43395,2.4341,2.4339,2.4339,363900000.0
2007-08-08 16:47:00,2.4339,2.43425,2.4339,2.4339,708999999.0
2007-08-08 16:48:00,2.4339,2.4347,2.4339,2.4347,787399995.0
2007-08-08 16:49:00,2.4347,2.43485,2.4345,2.4347,519199999.0
2007-08-08 16:50:00,2.4347,2.43485,2.4341,2.4344,723299997.0
2007-08-08 16:51:00,2.4344,2.4347,2.43435,2.4344,453200000.0
2007-08-08 16:52:00,2.43435,2.43485,2.4343,2.4347,439300000.0
2007-08-08 16:53:00,2.4348,2.43525,2.43455,2.4351,1142300002.0
2007-08-08 16:54:00,2.4351,2.43515,2.4343,2.4343,848299998.0
2007-08-08 16:55:00,2.4343,2.4348,2.4343,2.43475,345900000.0
2007-08-08 16:56:00,2.4346,2.4349,2.434,2.4346,545900000.0
2007-08-08 16:57:00,2.4346,2.4346,2.4336,2.4336,565900000.0
2007-08-08 16:58:00,2.4336,2.43385,2.4329,2.4332,1046400001.0
2007-08-08 16:59:00,2.4332,2.4337,2.4327,2.4329,1625299999.0
2007-08-08 17:00:00,2.4329,2.4335,2.4328,2.43315,1451900007.0
2007-08-08 17:01:00,2.4332,2.4336,2.4331,2.4334,761799999.0
2007-08-08 17:02:00,2.43345,2.43345,2.4328,2.4332,1205800002.0
2007-08-08 17:03:00,2.4332,2.4337,2.4329,2.43335,635799999.0
2007-08-08 17:04:00,2.4333,2.4334,2.4325,2.4328,1004100001.0
2007-08-08 17:05:00,2.4328,2.4329,2.4323,2.4326,996000000.0
2007-08-08 17:06:00,2.4326,2.4328,2.4323,2.4326,921800002.0
2007-08-08 17:07:00,2.4326,2.4327,2.4323,2.4327,583800001.0
2007-08-08 17:08:00,2.4327,2.4329,2.4325,2.43275,852400000.0
2007-08-08 17:09:00,2.43275,2.4329,2.4325,2.4325,611800000.0
2007-08-08 17:10:00,2.4325,2.4331,2.4324,2.4327,745899995.0
2007-08-08 17:11:00,2.4327,2.4332,2.4326,2.4329,828400003.0
2007-08-08 17:12:00,2.4329,2.4331,2.4328,2.433,794400000.0
2007-08-08 17:13:00,2.433,2.433,2.4326,2.4327,608799998.0
2007-08-08 17:14:00,2.4326,2.4328,2.4325,2.43265,765499999.0
2007-08-08 17:15:00,2.4326,2.4326,2.4323,2.4324,1613599994.0
2007-08-08 17:16:00,2.43235,2.43245,2.432,2.432,808999999.0
2007-08-08 17:17:00,2.432,2.43205,2.4318,2.4319,557200001.0
2007-08-08 17:18:00,2.432,2.4329,2.432,2.4329,1134100005.0
2007-08-08 17:19:00,2.4328,2.4331,2.4328,2.4331,922499995.0
2007-08-08 17:20:00,2.4331,2.4331,2.4326,2.4329,653999995.0
2007-08-08 17:21:00,2.43275,2.43315,2.4325,2.43265,1074899997.0
2007-08-08 17:22:00,2.43265,2.4328,2.43215,2.4324,772800000.0
2007-08-08 17:23:00,2.4323,2.4327,2.4322,2.4327,895800000.0
2007-08-08 17:24:00,2.4328,2.4334,2.4327,2.4332,503700000.0
2007-08-08 17:25:00,2.4332,2.434,2.4331,2.4331,1040099999.0
2007-08-08 17:26:00,2.4332,2.43365,2.4328,2.4336,1054699997.0
2007-08-08 17:27:00,2.4335,2.4342,2.4335,2.43395,983300000.0
2007-08-08 17:28:00,2.434,2.43405,2.4334,2.4335,672300000.0
2007-08-08 17:29:00,2.4334,2.4337,2.4334,2.4335,633899998.0
2007-08-08 17:30:00,2.4335,2.43365,2.4334,2.4336,352699999.0
2007-08-08 17:31:00,2.4335,2.4337,2.4334,2.4336,437800000.0
2007-08-08 17:32:00,2.4336,2.4337,2.4334,2.4335,535800000.0
2007-08-08 17:33:00,2.43345,2.4336,2.4331,2.4333,440800000.0
2007-08-08 17:34:00,2.4333,2.4335,2.4331,2.4334,576600009.0
2007-08-08 17:35:00,2.4334,2.4334,2.4331,2.4333,421900000.0
2007-08-08 17:36:00,2.4333,2.4334,2.4331,2.4332,176000000.0
2007-08-08 17:37:00,2.43325,2.4334,2.4331,2.4332,921700004.0
2007-08-08 17:38:00,2.43325,2.4335,2.4332,2.4334,855300004.0
2007-08-08 17:39:00,2.4334,2.4335,2.4325,2.4329,564600006.0
2007-08-08 17:40:00,2.433,2.433,2.4327,2.4327,548000005.0
2007-08-08 17:41:00,2.4327,2.4331,2.4327,2.433,579500002.0
2007-08-08 17:42:00,2.433,2.43325,2.433,2.433,318800000.0
2007-08-08 17:43:00,2.4331,2.4334,2.4331,2.4332,419800001.0
2007-08-08 17:44:00,2.4332,2.43345,2.4331,2.43345,505800001.0
2007-08-08 17:45:00,2.4334,2.4334,2.43295,2.433,485000003.0
2007-08-08 17:46:00,2.433,2.4332,2.4328,2.433,283300000.0
2007-08-08 17:47:00,2.43295,2.43295,2.43275,2.4329,612600001.0
2007-08-08 17:48:00,2.4329,2.4332,2.4327,2.4329,700600000.0
2007-08-08 17:49:00,2.4329,2.43315,2.4327,2.4329,447800000.0
2007-08-08 17:50:00,2.4329,2.433,2.4326,2.4326,776000002.0
2007-08-08 17:51:00,2.4326,2.4328,2.4326,2.4327,382000000.0
2007-08-08 17:52:00,2.4327,2.4333,2.4327,2.433,738600000.0
2007-08-08 17:53:00,2.433,2.43325,2.4329,2.4331,662000000.0
2007-08-08 17:54:00,2.433,2.4333,2.4328,2.4331,670400000.0
2007-08-08 17:55:00,2.4331,2.4331,2.4329,2.433,705700004.0
2007-08-08 17:56:00,2.433,2.43325,2.4329,2.4331,308400001.0
2007-08-08 17:57:00,2.4331,2.43325,2.433,2.4331,640800000.0
2007-08-08 17:58:00,2.4331,2.4332,2.4328,2.4331,761400000.0
2007-08-08 17:59:00,2.4331,2.4332,2.4329,2.433,203200000.0
2007-08-08 18:00:00,2.43295,2.433,2.4329,2.4329,124000000.0
2007-08-08 18:01:00,2.4329,2.4329,2.4322,2.4323,364400000.0
2007-08-08 18:02:00,2.4323,2.4324,2.4322,2.4322,302100000.0
2007-08-08 18:03:00,2.4321,2.4322,2.4319,2.4321,406600000.0
2007-08-08 18:04:00,2.4321,2.43225,2.43165,2.4318,375600000.0
2007-08-08 18:05:00,2.4318,2.43225,2.4317,2.4322,223700000.0
2007-08-08 18:06:00,2.4322,2.4324,2.432,2.4322,355600000.0
2007-08-08 18:07:00,2.4322,2.4323,2.4319,2.43205,209500000.0
2007-08-08 18:08:00,2.43185,2.4319,2.43145,2.4315,714900000.0
2007-08-08 18:09:00,2.4315,2.43155,2.43145,2.43155,37000000.0
2007-08-08 18:10:00,2.4316,2.43175,2.4316,2.4316,90800000.0
2007-08-08 18:11:00,2.4316,2.4321,2.4316,2.43185,207600000.0
2007-08-08 18:12:00,2.4321,2.4325,2.432,2.43215,550200000.0
2007-08-08 18:13:00,2.4322,2.4322,2.43175,2.43185,364600000.0
2007-08-08 18:14:00,2.4319,2.4322,2.43185,2.43205,226000000.0
2007-08-08 18:15:00,2.43205,2.43235,2.4319,2.43235,174799995.0
2007-08-08 18:16:00,2.4323,2.4323,2.4318,2.4322,493400000.0
2007-08-08 18:17:00,2.4322,2.4325,2.43205,2.4325,179000000.0
2007-08-08 18:18:00,2.4325,2.4327,2.4324,2.4324,399700000.0
2007-08-08 18:19:00,2.4325,2.4329,2.4323,2.4329,211000000.0
2007-08-08 18:20:00,2.4329,2.43355,2.4329,2.4333,415400000.0
2007-08-08 18:21:00,2.4333,2.43435,2.4333,2.4343,633000000.0
2007-08-08 18:22:00,2.4343,2.4354,2.434,2.435,952099999.0
2007-08-08 18:23:00,2.435,2.4352,2.4348,2.43495,272700000.0
2007-08-08 18:24:00,2.43495,2.43495,2.4342,2.4343,626100000.0
2007-08-08 18:25:00,2.43435,2.43435,2.434,2.434,119400000.0
2007-08-08 18:26:00,2.43405,2.43415,2.434,2.4341,286200000.0
2007-08-08 18:27:00,2.4341,2.4342,2.434,2.434,169700000.0
2007-08-08 18:28:00,2.43415,2.4343,2.4341,2.4343,224000000.0
2007-08-08 18:29:00,2.4343,2.43435,2.4342,2.4342,74600000.0
2007-08-08 18:30:00,2.4341,2.4342,2.4339,2.4341,463400000.0
2007-08-08 18:31:00,2.4341,2.4345,2.4341,2.4343,596600000.0
2007-08-08 18:32:00,2.4343,2.4346,2.4341,2.4343,323000000.0
2007-08-08 18:33:00,2.4345,2.4345,2.4343,2.4345,134600000.0
2007-08-08 18:34:00,2.4345,2.4347,2.4342,2.43455,228100000.0
2007-08-08 18:35:00,2.4345,2.4347,2.4344,2.4345,288200000.0
2007-08-08 18:36:00,2.4345,2.4346,2.43405,2.4341,363900000.0
2007-08-08 18:37:00,2.4341,2.4345,2.4341,2.4344,76600000.0
2007-08-08 18:38:00,2.4345,2.4345,2.43405,2.4341,180100000.0
2007-08-08 18:39:00,2.4341,2.4342,2.4338,2.4339,310300000.0
2007-08-08 18:40:00,2.4339,2.434,2.4336,2.4338,447400000.0
2007-08-08 18:41:00,2.4339,2.4341,2.4333,2.4337,817100000.0
2007-08-08 18:42:00,2.4336,2.434,2.4335,2.4336,370599999.0
2007-08-08 18:43:00,2.4336,2.4338,2.4335,2.4338,263900000.0
2007-08-08 18:44:00,2.4338,2.4339,2.4337,2.4338,382600000.0
2007-08-08 18:45:00,2.4338,2.4339,2.4337,2.4339,152900000.0
2007-08-08 18:46:00,2.4341,2.4341,2.43395,2.43395,173200000.0
2007-08-08 18:47:00,2.43395,2.4342,2.43395,2.4342,129400000.0
2007-08-08 18:48:00,2.4342,2.43425,2.43395,2.43425,206900000.0
2007-08-08 18:49:00,2.43425,2.43465,2.4342,2.4344,401300000.0
2007-08-08 18:50:00,2.4344,2.4347,2.4343,2.4344,459700000.0
2007-08-08 18:51:00,2.4344,2.43475,2.4344,2.43465,423200000.0
2007-08-08 18:52:00,2.4346,2.4346,2.4345,2.4346,395600000.0
2007-08-08 18:53:00,2.4346,2.43475,2.4344,2.4345,314600000.0
2007-08-08 18:54:00,2.4345,2.4345,2.43375,2.43375,483200000.0
2007-08-08 18:55:00,2.4338,2.434,2.4336,2.4337,766300001.0
2007-08-08 18:56:00,2.4337,2.434,2.4337,2.434,233700001.0
2007-08-08 18:57:00,2.434,2.434,2.4333,2.43335,344800000.0
2007-08-08 18:58:00,2.4334,2.43365,2.4332,2.4332,296400000.0
2007-08-08 18:59:00,2.4332,2.4333,2.4324,2.4325,461100001.0
2007-08-08 19:00:00,2.4325,2.4333,2.4322,2.43325,673999999.0
2007-08-08 19:01:00,2.43325,2.4335,2.433,2.43325,439700000.0
2007-08-08 19:02:00,2.4333,2.4336,2.4333,2.4333,142200000.0
2007-08-08 19:03:00,2.4333,2.4336,2.4332,2.4336,277000000.0
2007-08-08 19:04:00,2.4336,2.4339,2.4334,2.4339,457900000.0
2007-08-08 19:05:00,2.4339,2.43395,2.4335,2.4336,364400000.0
2007-08-08 19:06:00,2.4335,2.4343,2.4335,2.43405,614500000.0
2007-08-08 19:07:00,2.4339,2.4341,2.4333,2.43335,425500000.0
2007-08-08 19:08:00,2.43335,2.43345,2.4331,2.4332,325700000.0
2007-08-08 19:09:00,2.4332,2.4333,2.433,2.4332,303000000.0
2007-08-08 19:10:00,2.4332,2.4339,2.4332,2.4337,319900000.0
2007-08-08 19:11:00,2.4337,2.4342,2.4337,2.43395,221800000.0
2007-08-08 19:12:00,2.434,2.4342,2.4339,2.4341,200800000.0
2007-08-08 19:13:00,2.43425,2.4345,2.434,2.4342,184800000.0
2007-08-08 19:14:00,2.4342,2.4346,2.4342,2.4344,432800000.0
2007-08-08 19:15:00,2.4344,2.43445,2.4343,2.43445,420600000.0
2007-08-08 19:16:00,2.43445,2.4347,2.4343,2.43445,137600000.0
2007-08-08 19:17:00,2.4345,2.43465,2.4342,2.4345,180200000.0
2007-08-08 19:18:00,2.4345,2.4345,2.4343,2.4345,211800000.0
2007-08-08 19:19:00,2.4345,2.43455,2.4343,2.43435,206600000.0
2007-08-08 19:20:00,2.43435,2.43435,2.43425,2.43425,62600000.0
2007-08-08 19:21:00,2.43425,2.4344,2.43425,2.43435,118700000.0
2007-08-08 19:22:00,2.4346,2.4351,2.4346,2.435,528299999.0
2007-08-08 19:23:00,2.4349,2.435,2.43465,2.4348,183800000.0
2007-08-08 19:24:00,2.4348,2.43485,2.4345,2.43465,168400000.0
2007-08-08 19:25:00,2.4346,2.43465,2.43455,2.43455,53800000.0
2007-08-08 19:26:00,2.4345,2.4348,2.4345,2.43455,323500000.0
2007-08-08 19:27:00,2.43445,2.4349,2.4344,2.4349,154600000.0
2007-08-08 19:28:00,2.4349,2.4351,2.43485,2.4351,53800000.0
2007-08-08 19:29:00,2.4351,2.4351,2.4348,2.4348,94700000.0
2007-08-08 19:30:00,2.43485,2.4354,2.4348,2.4352,254800000.0
2007-08-08 19:31:00,2.4352,2.4357,2.4352,2.4356,173200000.0
2007-08-08 19:32:00,2.4356,2.4357,2.4352,2.4357,251600001.0
2007-08-08 19:33:00,2.4357,2.4371,2.4355,2.4369,357900000.0
2007-08-08 19:34:00,2.4368,2.4372,2.4367,2.4368,271900000.0
2007-08-08 19:35:00,2.43665,2.4369,2.43635,2.43655,327200000.0
2007-08-08 19:36:00,2.43655,2.4373,2.43655,2.4373,212000000.0
2007-08-08 19:37:00,2.4373,2.4373,2.4369,2.4371,199200000.0
2007-08-08 19:38:00,2.4371,2.4371,2.4366,2.4367,198600000.0
2007-08-08 19:39:00,2.4366,2.4369,2.4365,2.4368,128600000.0
2007-08-08 19:40:00,2.43675,2.4372,2.4366,2.43675,367500000.0
2007-08-08 19:41:00,2.4367,2.43675,2.4364,2.43665,252400000.0
2007-08-08 19:42:00,2.4366,2.4368,2.43655,2.4367,129300000.0
2007-08-08 19:43:00,2.4367,2.43695,2.4367,2.43695,187400000.0
2007-08-08 19:44:00,2.437,2.437,2.4367,2.4368,63000000.0
2007-08-08 19:45:00,2.4368,2.4372,2.4368,2.43695,267600000.0
2007-08-08 19:46:00,2.437,2.4371,2.4367,2.437,190100000.0
2007-08-08 19:47:00,2.437,2.4373,2.437,2.437,152100000.0
2007-08-08 19:48:00,2.43705,2.4371,2.43665,2.4371,296700000.0
2007-08-08 19:49:00,2.4371,2.4372,2.4371,2.4372,15000000.0
2007-08-08 19:50:00,2.43715,2.4374,2.4371,2.4373,146000000.0
2007-08-08 19:51:00,2.4373,2.4375,2.4372,2.4375,46500000.0
2007-08-08 19:52:00,2.4375,2.4375,2.4369,2.43715,206600000.0
2007-08-08 19:53:00,2.43715,2.43715,2.4368,2.4369,92400000.0
2007-08-08 19:54:00,2.4369,2.4373,2.4369,2.4372,309900000.0
2007-08-08 19:55:00,2.4373,2.4374,2.4367,2.4367,334900000.0
2007-08-08 19:56:00,2.4367,2.4367,2.436,2.436,534699999.0
2007-08-08 19:57:00,2.436,2.43605,2.4358,2.4359,113200000.0
2007-08-08 19:58:00,2.4359,2.43615,2.4357,2.436,142000000.0
2007-08-08 19:59:00,2.43605,2.43615,2.436,2.436,45400000.0
2007-08-08 20:00:00,2.4361,2.4361,2.4358,2.4358,146800000.0
2007-08-08 20:01:00,2.4359,2.436,2.43585,2.4359,95600000.0
2007-08-08 20:02:00,2.4359,2.4362,2.4358,2.4362,118300000.0
2007-08-08 20:03:00,2.4362,2.4363,2.43595,2.436,90800000.0
2007-08-08 20:04:00,2.4361,2.4361,2.436,2.436,36600000.0
2007-08-08 20:05:00,2.4359,2.4362,2.4359,2.436,87600000.0
2007-08-08 20:06:00,2.436,2.436,2.43585,2.4359,39000000.0
2007-08-08 20:07:00,2.4359,2.43595,2.4356,2.4356,118100000.0
2007-08-08 20:08:00,2.43575,2.4359,2.4356,2.4357,76800000.0
2007-08-08 20:09:00,2.4357,2.4358,2.43555,2.4357,93900000.0
2007-08-08 20:10:00,2.4357,2.436,2.4357,2.4357,92800000.0
2007-08-08 20:11:00,2.4357,2.4361,2.4357,2.4359,92800000.0
2007-08-08 20:12:00,2.4359,2.436,2.4358,2.436,37200000.0
2007-08-08 20:13:00,2.43595,2.4363,2.4358,2.436,136400000.0
2007-08-08 20:14:00,2.436,2.4364,2.43595,2.4363,258800000.0
2007-08-08 20:15:00,2.4363,2.4365,2.43615,2.4362,244400001.0
2007-08-08 20:16:00,2.4361,2.4364,2.4361,2.4364,49600000.0
2007-08-08 20:17:00,2.4364,2.4366,2.4363,2.4365,414700000.0
2007-08-08 20:18:00,2.43655,2.43665,2.4364,2.43665,130000000.0
2007-08-08 20:19:00,2.4367,2.4369,2.43665,2.4369,88800000.0
2007-08-08 20:20:00,2.43685,2.4369,2.43675,2.43675,141000000.0
2007-08-08 20:21:00,2.43675,2.43675,2.43675,2.43675,6000000.0
2007-08-08 20:22:00,2.43675,2.43715,2.43675,2.43715,86200000.0
2007-08-08 20:23:00,2.4372,2.4372,2.4366,2.4366,134100000.0
2007-08-08 20:24:00,2.43665,2.43665,2.43655,2.4366,85200000.0
2007-08-08 20:25:00,2.4366,2.4366,2.4362,2.4365,262300000.0
2007-08-08 20:26:00,2.43635,2.43635,2.43595,2.4362,280100000.0
2007-08-08 20:27:00,2.4362,2.43625,2.43605,2.4362,63000000.0
2007-08-08 20:28:00,2.4362,2.4362,2.436,2.43605,79200000.0
2007-08-08 20:29:00,2.43605,2.4361,2.43605,2.43605,36000000.0
2007-08-08 20:30:00,2.43605,2.4363,2.4359,2.4363,122000000.0
2007-08-08 20:31:00,2.4363,2.4366,2.4363,2.43655,245100000.0
2007-08-08 20:32:00,2.4366,2.43665,2.4362,2.4363,220700000.0
2007-08-08 20:33:00,2.4363,2.43665,2.4363,2.43655,205800000.0
2007-08-08 20:34:00,2.4366,2.4367,2.4365,2.4366,134600000.0
2007-08-08 20:35:00,2.4366,2.4366,2.4363,2.4363,76700000.0
2007-08-08 20:36:00,2.4363,2.4363,2.43575,2.43575,352700000.0
2007-08-08 20:37:00,2.4358,2.436,2.4356,2.4357,102600000.0
2007-08-08 20:38:00,2.4357,2.4357,2.4355,2.4356,150200000.0
2007-08-08 20:39:00,2.4356,2.4357,2.435,2.4351,420699998.0
2007-08-08 20:40:00,2.43515,2.43515,2.4349,2.43495,390200000.0
2007-08-08 20:41:00,2.43495,2.435,2.4349,2.43495,53400000.0
2007-08-08 20:42:00,2.43495,2.435,2.4346,2.435,502499999.0
2007-08-08 20:43:00,2.435,2.4353,2.43485,2.435,237600000.0
2007-08-08 20:44:00,2.435,2.4351,2.435,2.4351,45000000.0
2007-08-08 20:45:00,2.4351,2.4353,2.4351,2.43525,59400000.0
2007-08-08 20:46:00,2.43525,2.43545,2.43525,2.43545,42600000.0
2007-08-08 20:47:00,2.43535,2.4355,2.4352,2.4354,334600000.0
2007-08-08 20:48:00,2.4353,2.4353,2.435,2.4353,304300000.0
2007-08-08 20:49:00,2.4353,2.4355,2.4351,2.43545,247800000.0
2007-08-08 20:50:00,2.4355,2.4355,2.4353,2.4354,208700000.0
2007-08-08 20:51:00,2.4354,2.4356,2.4353,2.4354,442699998.0
2007-08-08 20:52:00,2.4354,2.4356,2.4352,2.4353,184400000.0
2007-08-08 20:53:00,2.4354,2.4355,2.43495,2.4352,189700000.0
2007-08-08 20:54:00,2.4353,2.4358,2.4352,2.4354,198000000.0
2007-08-08 20:55:00,2.4354,2.4357,2.4353,2.4355,388900000.0
2007-08-08 20:56:00,2.4355,2.4357,2.4353,2.4353,447099999.0
2007-08-08 20:57:00,2.43535,2.43545,2.4353,2.4353,39000000.0
2007-08-08 20:58:00,2.4353,2.43555,2.43515,2.4353,278700000.0
2007-08-08 20:59:00,2.4354,2.4355,2.4349,2.4349,431600001.0
2007-08-08 21:00:00,2.4349,2.4349,2.4346,2.4348,433100000.0
2007-08-08 21:01:00,2.4348,2.4351,2.43475,2.4351,88500000.0
2007-08-08 21:02:00,2.4351,2.4351,2.4347,2.4349,143500001.0
2007-08-08 21:03:00,2.4349,2.43495,2.4345,2.4345,405800002.0
2007-08-08 21:04:00,2.43455,2.4347,2.43455,2.4347,11400000.0
2007-08-08 21:05:00,2.4345,2.4349,2.4345,2.4347,58800000.0
2007-08-08 21:06:00,2.4349,2.4349,2.4347,2.4347,281800000.0
2007-08-08 21:07:00,2.4347,2.4348,2.4345,2.4346,155300000.0
2007-08-08 21:08:00,2.4346,2.4347,2.4346,2.4347,81400000.0
2007-08-08 21:09:00,2.4347,2.43475,2.4345,2.4347,103800000.0
2007-08-08 21:10:00,2.43465,2.43465,2.43355,2.43375,387600000.0
2007-08-08 21:11:00,2.4337,2.4337,2.4327,2.43335,569999999.0
2007-08-08 21:12:00,2.43335,2.4336,2.4333,2.43345,193700000.0
2007-08-08 21:13:00,2.4335,2.4339,2.4334,2.43345,202400000.0
2007-08-08 21:14:00,2.43345,2.43395,2.43345,2.4338,173000000.0
2007-08-08 21:15:00,2.4338,2.4338,2.4333,2.4334,328500000.0
2007-08-08 21:16:00,2.4337,2.43395,2.4333,2.4339,245600000.0
2007-08-08 21:17:00,2.4339,2.4339,2.43285,2.43325,338499999.0
2007-08-08 21:18:00,2.4332,2.43325,2.4328,2.4328,203800000.0
2007-08-08 21:19:00,2.4328,2.433,2.4327,2.4327,168300000.0
2007-08-08 21:20:00,2.4327,2.4336,2.4327,2.4335,341100000.0
2007-08-08 21:21:00,2.4335,2.4338,2.4334,2.4338,142399997.0
2007-08-08 21:22:00,2.4338,2.4339,2.4335,2.43385,242000000.0
2007-08-08 21:23:00,2.43385,2.4341,2.4335,2.4337,187200001.0
2007-08-08 21:24:00,2.4336,2.43375,2.4329,2.43315,368799999.0
2007-08-08 21:25:00,2.4331,2.4331,2.4326,2.43305,227400000.0
2007-08-08 21:26:00,2.433,2.4332,2.43225,2.43225,445200000.0
2007-08-08 21:27:00,2.4322,2.4323,2.4313,2.43215,467700000.0
2007-08-08 21:28:00,2.4321,2.4323,2.4306,2.431,1039500003.0
2007-08-08 21:29:00,2.4308,2.4324,2.4308,2.43185,909700000.0
2007-08-08 21:30:00,2.4319,2.4321,2.4316,2.4319,339299999.0
2007-08-08 21:31:00,2.4319,2.4319,2.43115,2.4315,383200000.0
2007-08-08 21:32:00,2.4315,2.43175,2.4313,2.4315,531200000.0
2007-08-08 21:33:00,2.43145,2.4332,2.4314,2.4331,633299999.0
2007-08-08 21:34:00,2.4331,2.4331,2.4325,2.43285,493900000.0
2007-08-08 21:35:00,2.4329,2.43295,2.4315,2.432,281400000.0
2007-08-08 21:36:00,2.432,2.43235,2.432,2.43235,191800000.0
2007-08-08 21:37:00,2.43235,2.43255,2.432,2.4323,186100000.0
2007-08-08 21:38:00,2.43235,2.43255,2.43225,2.43255,79400000.0
2007-08-08 21:39:00,2.43245,2.43275,2.4323,2.4327,244900000.0
2007-08-08 21:40:00,2.4327,2.43295,2.4326,2.4329,179800000.0
2007-08-08 21:41:00,2.4329,2.433,2.4321,2.43215,183000000.0
2007-08-08 21:42:00,2.43215,2.4328,2.432,2.4328,250300000.0
2007-08-08 21:43:00,2.4326,2.4333,2.4326,2.433,381000000.0
2007-08-08 21:44:00,2.4331,2.43315,2.4329,2.4329,154500000.0
2007-08-08 21:45:00,2.4329,2.4331,2.4327,2.43285,253800000.0
2007-08-08 21:46:00,2.43285,2.4334,2.4327,2.4327,263700000.0
2007-08-08 21:47:00,2.4329,2.4332,2.4327,2.4332,392199999.0
2007-08-08 21:48:00,2.4332,2.4332,2.4328,2.433,107600001.0
2007-08-08 21:49:00,2.4327,2.4332,2.4327,2.433,288899999.0
2007-08-08 21:50:00,2.433,2.4332,2.433,2.433,138800000.0
2007-08-08 21:51:00,2.433,2.43305,2.43295,2.43305,18000000.0
2007-08-08 21:52:00,2.43305,2.4334,2.4329,2.4332,173100000.0
2007-08-08 21:53:00,2.4332,2.43405,2.4332,2.434,358000000.0
2007-08-08 21:54:00,2.434,2.43405,2.4338,2.4338,133000000.0
2007-08-08 21:55:00,2.4338,2.4338,2.4334,2.4338,192699998.0
2007-08-08 21:56:00,2.4336,2.4339,2.4336,2.4339,126100003.0
2007-08-08 21:57:00,2.4339,2.43425,2.4339,2.43425,173100000.0
2007-08-08 21:58:00,2.43425,2.4349,2.434,2.4349,361100000.0
2007-08-08 21:59:00,2.43495,2.4354,2.4348,2.4349,301200000.0
2007-08-08 22:00:00,2.43485,2.4351,2.4347,2.4347,143600000.0
2007-08-08 22:01:00,2.4345,2.4348,2.4339,2.4348,338200000.0
2007-08-08 22:02:00,2.4348,2.4349,2.4345,2.4348,120800000.0
2007-08-08 22:03:00,2.4349,2.4349,2.4347,2.4349,67600000.0
2007-08-08 22:04:00,2.4348,2.43545,2.4347,2.4353,245700002.0
2007-08-08 22:05:00,2.4353,2.4356,2.4353,2.4356,135600001.0
2007-08-08 22:06:00,2.4356,2.4356,2.4354,2.4356,94700000.0
2007-08-08 22:07:00,2.4356,2.4357,2.435,2.4351,106000000.0
2007-08-08 22:08:00,2.4351,2.4352,2.4351,2.4352,40800000.0
2007-08-08 22:09:00,2.4352,2.4354,2.435,2.43535,120500000.0
2007-08-08 22:10:00,2.4354,2.4363,2.4354,2.4362,351900000.0
2007-08-08 22:11:00,2.4362,2.4363,2.4359,2.43605,157100000.0
2007-08-08 22:12:00,2.43605,2.4363,2.4357,2.4358,94700000.0
2007-08-08 22:13:00,2.4358,2.4364,2.4357,2.4362,308300000.0
2007-08-08 22:14:00,2.4362,2.4363,2.4357,2.436,180700000.0
2007-08-08 22:15:00,2.43585,2.4361,2.43575,2.4361,105200000.0
2007-08-08 22:16:00,2.4361,2.4361,2.4358,2.43585,303800000.0
2007-08-08 22:17:00,2.43595,2.4361,2.4358,2.436,119600000.0
2007-08-08 22:18:00,2.43605,2.43645,2.4359,2.43605,354600000.0
2007-08-08 22:19:00,2.4361,2.43645,2.4361,2.4364,197300000.0
2007-08-08 22:20:00,2.4363,2.4366,2.436,2.43645,201100000.0
2007-08-08 22:21:00,2.4361,2.4369,2.4361,2.4364,153300000.0
2007-08-08 22:22:00,2.43665,2.43665,2.4363,2.4363,52200000.0
2007-08-08 22:23:00,2.4364,2.43645,2.4363,2.4363,79800000.0
2007-08-08 22:24:00,2.4363,2.4364,2.4359,2.43615,161000000.0
2007-08-08 22:25:00,2.4361,2.4362,2.4359,2.436,137800000.0
2007-08-08 22:26:00,2.436,2.4363,2.436,2.4363,12600000.0
2007-08-08 22:27:00,2.4362,2.4363,2.4361,2.4363,60500000.0
2007-08-08 22:28:00,2.4363,2.4363,2.4363,2.4363,21600000.0
2007-08-08 22:29:00,2.4361,2.4366,2.4361,2.4362,147300000.0
2007-08-08 22:30:00,2.4362,2.4363,2.4362,2.4363,19200000.0
2007-08-08 22:31:00,2.43635,2.4369,2.4362,2.4365,135500000.0
2007-08-08 22:32:00,2.4365,2.43715,2.4365,2.4365,193600000.0
2007-08-08 22:33:00,2.4365,2.4365,2.4364,2.4364,16000000.0
2007-08-08 22:34:00,2.4364,2.4373,2.43635,2.4369,281700001.0
2007-08-08 22:35:00,2.43685,2.4369,2.4368,2.4369,60600000.0
2007-08-08 22:36:00,2.4369,2.4369,2.4365,2.4366,71300000.0
2007-08-08 22:37:00,2.4366,2.43675,2.4364,2.4367,49600000.0
2007-08-08 22:38:00,2.4366,2.4368,2.4366,2.4368,13800000.0
2007-08-08 22:39:00,2.4368,2.43685,2.4366,2.4368,169200001.0
2007-08-08 22:40:00,2.4368,2.437,2.4368,2.4369,106000000.0
2007-08-08 22:41:00,2.4372,2.4372,2.4369,2.43695,153000000.0
2007-08-08 22:42:00,2.437,2.4375,2.437,2.4374,150100000.0
2007-08-08 22:43:00,2.4374,2.4378,2.4374,2.4377,61200000.0
2007-08-08 22:44:00,2.4377,2.43785,2.4376,2.4378,78200000.0
2007-08-08 22:45:00,2.4378,2.4379,2.4375,2.4377,479100000.0
2007-08-08 22:46:00,2.4378,2.4379,2.4376,2.4379,193900000.0
2007-08-08 22:47:00,2.4378,2.43785,2.43765,2.43765,31600000.0
2007-08-08 22:48:00,2.43765,2.43795,2.4376,2.4378,89200000.0
2007-08-08 22:49:00,2.4378,2.4378,2.43765,2.43765,38000000.0
2007-08-08 22:50:00,2.43765,2.4378,2.4376,2.4378,90200000.0
2007-08-08 22:51:00,2.4378,2.4378,2.43765,2.4378,56300000.0
2007-08-08 22:52:00,2.4378,2.43805,2.43765,2.4377,142900000.0
2007-08-08 22:53:00,2.43765,2.4379,2.43765,2.43785,178900000.0
2007-08-08 22:54:00,2.4379,2.43805,2.4377,2.4379,226900000.0
2007-08-08 22:55:00,2.4379,2.4379,2.43775,2.4378,52800000.0
2007-08-08 22:56:00,2.4378,2.4381,2.4374,2.4376,169400000.0
2007-08-08 22:57:00,2.4376,2.4376,2.4374,2.4374,59000000.0
2007-08-08 22:58:00,2.4375,2.4376,2.4374,2.4374,208000000.0
2007-08-08 22:59:00,2.4374,2.4376,2.4372,2.4374,124000000.0
2007-08-08 23:00:00,2.4373,2.4376,2.4369,2.4373,109700000.0
2007-08-08 23:01:00,2.4373,2.4373,2.4373,2.4373,12600000.0
2007-08-08 23:02:00,2.4369,2.4371,2.4367,2.437,36700000.0
2007-08-08 23:03:00,2.4371,2.4374,2.437,2.4374,30900000.0
2007-08-08 23:04:00,2.4373,2.4376,2.4372,2.4375,30000000.0
2007-08-08 23:05:00,2.4375,2.4375,2.4372,2.4372,17400000.0
2007-08-08 23:06:00,2.4371,2.4374,2.4369,2.4372,29400000.0
2007-08-08 23:07:00,2.4369,2.437,2.4369,2.437,34600000.0
2007-08-08 23:08:00,2.437,2.4372,2.4369,2.4372,76100000.0
2007-08-08 23:09:00,2.4372,2.4373,2.437,2.4372,30400000.0
2007-08-08 23:10:00,2.437,2.4377,2.437,2.4377,16200000.0
2007-08-08 23:11:00,2.4376,2.4376,2.4372,2.4374,25600000.0
2007-08-08 23:12:00,2.4372,2.4373,2.4367,2.4373,29800000.0
2007-08-08 23:13:00,2.43755,2.4377,2.4371,2.4376,69100000.0
2007-08-08 23:14:00,2.4376,2.4376,2.4369,2.4374,120800000.0
2007-08-08 23:15:00,2.4373,2.4377,2.4372,2.4374,91800000.0
2007-08-08 23:16:00,2.4377,2.4377,2.43735,2.4377,112100000.0
2007-08-08 23:17:00,2.4377,2.4378,2.4376,2.4378,45400000.0
2007-08-08 23:18:00,2.4378,2.4381,2.43775,2.438,64300000.0
2007-08-08 23:19:00,2.43795,2.43795,2.4376,2.43765,21500000.0
2007-08-08 23:20:00,2.4376,2.43765,2.43745,2.43765,21000000.0
2007-08-08 23:21:00,2.4376,2.4376,2.4374,2.4374,15500000.0
2007-08-08 23:22:00,2.4374,2.43745,2.4371,2.43745,24800000.0
2007-08-08 23:23:00,2.4374,2.4376,2.4369,2.4373,93600000.0
2007-08-08 23:24:00,2.4372,2.4372,2.4368,2.4368,126700000.0
2007-08-08 23:25:00,2.4368,2.4368,2.4366,2.4366,54800000.0
2007-08-08 23:26:00,2.4366,2.4366,2.4358,2.4363,214400000.0
2007-08-08 23:27:00,2.43665,2.43665,2.43655,2.4366,12000000.0
2007-08-08 23:28:00,2.43655,2.43655,2.43645,2.43645,9000000.0
2007-08-08 23:29:00,2.43655,2.4367,2.436,2.4367,70400000.0
2007-08-08 23:30:00,2.4365,2.4365,2.4361,2.4361,43800000.0
2007-08-08 23:31:00,2.43615,2.43615,2.4357,2.436,73900000.0
2007-08-08 23:32:00,2.436,2.4363,2.436,2.436,55600000.0
2007-08-08 23:33:00,2.4361,2.4363,2.4355,2.436,221200000.0
2007-08-08 23:34:00,2.4363,2.4365,2.4359,2.436,77500000.0
2007-08-08 23:35:00,2.436,2.4365,2.436,2.436,91500000.0
2007-08-08 23:36:00,2.436,2.43635,2.436,2.4361,42500000.0
2007-08-08 23:37:00,2.43625,2.4363,2.4358,2.4361,117200000.0
2007-08-08 23:38:00,2.4359,2.43635,2.4358,2.4361,170900000.0
2007-08-08 23:39:00,2.4361,2.43665,2.4361,2.4365,33000000.0
2007-08-08 23:40:00,2.4364,2.4365,2.4363,2.4363,46100000.0
2007-08-08 23:41:00,2.4364,2.43665,2.436,2.4363,82200000.0
2007-08-08 23:42:00,2.436,2.43655,2.436,2.43645,59900000.0
2007-08-08 23:43:00,2.43645,2.43645,2.4359,2.43625,92500000.0
2007-08-08 23:44:00,2.4362,2.4362,2.4359,2.436,51500000.0
2007-08-08 23:45:00,2.436,2.43615,2.4358,2.43605,31400000.0
2007-08-08 23:46:00,2.43595,2.43595,2.4357,2.4358,82300000.0
2007-08-08 23:47:00,2.4358,2.43615,2.4355,2.43605,117400000.0
2007-08-08 23:48:00,2.4358,2.43635,2.4355,2.43595,494800000.0
2007-08-08 23:49:00,2.4359,2.43605,2.4359,2.43605,31000000.0
2007-08-08 23:50:00,2.43595,2.43595,2.4354,2.4358,155700000.0
2007-08-08 23:51:00,2.4357,2.436,2.4356,2.436,161700000.0
2007-08-08 23:52:00,2.43605,2.43605,2.4354,2.43565,152800000.0
2007-08-08 23:53:00,2.4357,2.4358,2.4355,2.4357,34900000.0
2007-08-08 23:54:00,2.43565,2.43575,2.4353,2.4356,149300000.0
2007-08-08 23:55:00,2.43575,2.43575,2.4353,2.43565,49300000.0
2007-08-08 23:56:00,2.4356,2.43565,2.4351,2.4353,74200000.0
2007-08-08 23:57:00,2.4353,2.43555,2.4353,2.4355,72700000.0
2007-08-08 23:58:00,2.4355,2.4355,2.4352,2.4353,105000000.0
2007-08-08 23:59:00,2.4353,2.4354,2.4339,2.4347,130900000.0
2007-08-09 00:00:00,2.4348,2.435,2.4348,2.43495,24400000.0
2007-08-09 00:01:00,2.43495,2.43495,2.4348,2.4348,12200000.0
2007-08-09 00:02:00,2.4348,2.4348,2.4347,2.4348,48700000.0
2007-08-09 00:03:00,2.4348,2.4348,2.4348,2.4348,10800000.0
2007-08-09 00:04:00,2.4348,2.4351,2.4348,2.43505,45600000.0
2007-08-09 00:05:00,2.4348,2.4355,2.4348,2.4355,168900000.0
2007-08-09 00:06:00,2.43535,2.43535,2.4347,2.4353,70800000.0
2007-08-09 00:07:00,2.4349,2.43645,2.4349,2.43645,87000000.0
2007-08-09 00:08:00,2.4364,2.4364,2.4356,2.4356,21200000.0
2007-08-09 00:09:00,2.4356,2.4357,2.4356,2.4356,48400000.0
2007-08-09 00:10:00,2.4358,2.4364,2.4355,2.4364,80300000.0
2007-08-09 00:11:00,2.4364,2.4364,2.43575,2.43575,36000000.0
2007-08-09 00:12:00,2.43575,2.4359,2.4356,2.43585,43800000.0
2007-08-09 00:13:00,2.43585,2.43585,2.4354,2.43565,17000000.0
2007-08-09 00:14:00,2.43565,2.4357,2.43565,2.4357,12000000.0
2007-08-09 00:15:00,2.4357,2.4357,2.4355,2.4357,46200000.0
2007-08-09 00:16:00,2.4357,2.4357,2.4354,2.4354,40600000.0
2007-08-09 00:17:00,2.4354,2.4357,2.4354,2.43545,42000000.0
2007-08-09 00:18:00,2.4355,2.4355,2.43515,2.4352,92000000.0
2007-08-09 00:19:00,2.43525,2.4354,2.4351,2.4353,108200000.0
2007-08-09 00:20:00,2.4353,2.43565,2.4351,2.43565,53200000.0
2007-08-09 00:21:00,2.43565,2.43565,2.43565,2.43565,15000000.0
2007-08-09 00:22:00,2.43565,2.43575,2.43565,2.4357,38000000.0
2007-08-09 00:23:00,2.4357,2.4357,2.43545,2.43545,60200000.0
2007-08-09 00:24:00,2.4355,2.43555,2.43545,2.4355,27600000.0
2007-08-09 00:25:00,2.43555,2.43555,2.4353,2.4353,52000000.0
2007-08-09 00:26:00,2.4353,2.43535,2.43525,2.43535,64000000.0
2007-08-09 00:27:00,2.4353,2.4353,2.4353,2.4353,10000000.0
2007-08-09 00:28:00,2.43499,2.43499,2.43475,2.43494,159400000.0
2007-08-09 00:29:00,2.43525,2.4354,2.43525,2.4353,43000000.0
2007-08-09 00:30:00,2.4354,2.4355,2.4351,2.4352,50900000.0
2007-08-09 00:31:00,2.4352,2.4353,2.435,2.4353,122300000.0
2007-08-09 00:32:00,2.43535,2.43535,2.435,2.435,55000000.0
2007-08-09 00:33:00,2.435,2.43525,2.4348,2.4352,138100000.0
2007-08-09 00:34:00,2.43525,2.43555,2.43525,2.43525,87800000.0
2007-08-09 00:35:00,2.4353,2.4354,2.4353,2.4353,39000000.0
2007-08-09 00:36:00,2.43535,2.4357,2.43535,2.4357,97000000.0
2007-08-09 00:37:00,2.43575,2.436,2.4356,2.4357,137600000.0
2007-08-09 00:38:00,2.43575,2.43585,2.4355,2.4355,170500000.0
2007-08-09 00:39:00,2.43541,2.43557,2.43521,2.43525,376100000.0
2007-08-09 00:40:00,2.4356,2.436,2.4356,2.4356,51200000.0
2007-08-09 00:41:00,2.4356,2.4356,2.4356,2.4356,27000000.0
2007-08-09 00:42:00,2.4356,2.4356,2.4356,2.4356,11600000.0
2007-08-09 00:43:00,2.4356,2.4356,2.4356,2.4356,4600000.0
2007-08-09 00:44:00,2.4358,2.4358,2.4355,2.4355,22400000.0
2007-08-09 00:45:00,2.43517,2.43517,2.43486,2.43509,20000000.0
2007-08-09 00:46:00,2.4355,2.43555,2.4355,2.4355,30000000.0
2007-08-09 00:47:00,2.4355,2.4356,2.4355,2.43555,23600000.0
2007-08-09 00:48:00,2.4355,2.4355,2.4352,2.4352,88500000.0
2007-08-09 00:49:00,2.4352,2.4353,2.4351,2.4353,56700000.0
2007-08-09 00:50:00,2.435,2.43525,2.435,2.43525,78400000.0
2007-08-09 00:51:00,2.43525,2.43525,2.4349,2.43525,65200000.0
2007-08-09 00:52:00,2.43525,2.43525,2.435,2.4352,82600000.0
2007-08-09 00:53:00,2.4352,2.4354,2.4352,2.4353,42000000.0
2007-08-09 00:54:00,2.4354,2.4355,2.4353,2.4354,21200000.0
2007-08-09 00:55:00,2.4354,2.4354,2.4354,2.4354,2400000.0
2007-08-09 00:56:00,2.4354,2.4354,2.4353,2.4353,5200000.0
2007-08-09 00:57:00,2.4352,2.4352,2.43495,2.435,71200000.0
2007-08-09 00:58:00,2.4351,2.43545,2.435,2.4351,88000000.0
2007-08-09 00:59:00,2.4351,2.4356,2.4351,2.4356,48600000.0
2007-08-09 01:00:00,2.4356,2.4357,2.4354,2.4354,183500000.0
2007-08-09 01:01:00,2.4354,2.43545,2.4348,2.43545,194900000.0
2007-08-09 01:02:00,2.4354,2.4355,2.4351,2.4355,47000000.0
2007-08-09 01:03:00,2.4351,2.43545,2.4351,2.4351,96800000.0
2007-08-09 01:04:00,2.43525,2.43525,2.4351,2.4351,33800000.0
2007-08-09 01:05:00,2.4351,2.4354,2.4351,2.4353,30700000.0
2007-08-09 01:06:00,2.4352,2.4353,2.4351,2.4353,39100000.0
2007-08-09 01:07:00,2.4353,2.4353,2.4353,2.4353,2400000.0
2007-08-09 01:08:00,2.4353,2.4353,2.4353,2.4353,4800000.0
2007-08-09 01:09:00,2.4353,2.4353,2.4352,2.4352,44300000.0
2007-08-09 01:10:00,2.4352,2.4352,2.4351,2.4351,19200000.0
2007-08-09 01:11:00,2.4351,2.4353,2.435,2.4353,130800000.0
2007-08-09 01:12:00,2.4353,2.4353,2.435,2.435,116700000.0
2007-08-09 01:13:00,2.435,2.435,2.435,2.435,5000000.0
2007-08-09 01:14:00,2.435,2.43505,2.435,2.43505,33000000.0
2007-08-09 01:15:00,2.43515,2.4354,2.435,2.4351,125500000.0
2007-08-09 01:16:00,2.435,2.435,2.4349,2.4349,10800000.0
2007-08-09 01:17:00,2.4349,2.435,2.4349,2.435,24000000.0
2007-08-09 01:18:00,2.43402,2.43484,2.43402,2.4346,151200000.0
2007-08-09 01:19:00,2.435,2.435,2.4349,2.4349,63100000.0
2007-08-09 01:20:00,2.43495,2.435,2.4348,2.43495,46600000.0
2007-08-09 01:21:00,2.435,2.435,2.4349,2.435,27400000.0
2007-08-09 01:22:00,2.4347,2.43473,2.43456,2.43466,154400000.0
2007-08-09 01:23:00,2.43468,2.43469,2.43455,2.43462,89400000.0
2007-08-09 01:24:00,2.43495,2.43495,2.4349,2.4349,91000000.0
2007-08-09 01:25:00,2.4349,2.43515,2.4349,2.4351,193200000.0
2007-08-09 01:26:00,2.43505,2.4351,2.4349,2.4351,62800000.0
2007-08-09 01:27:00,2.43505,2.43515,2.43505,2.4351,14400000.0
2007-08-09 01:28:00,2.43505,2.4353,2.4349,2.4351,41200000.0
2007-08-09 01:29:00,2.4351,2.43545,2.4351,2.4354,13200000.0
2007-08-09 01:30:00,2.43535,2.4354,2.43535,2.43535,9000000.0
2007-08-09 01:31:00,2.4354,2.4354,2.4354,2.4354,3000000.0
2007-08-09 01:32:00,2.43535,2.43535,2.43525,2.43525,32400000.0
2007-08-09 01:33:00,2.4353,2.4353,2.4353,2.4353,3000000.0
2007-08-09 01:34:00,2.43525,2.43525,2.43525,2.43525,3000000.0
2007-08-09 01:35:00,2.43525,2.43525,2.4351,2.4351,27600000.0
2007-08-09 01:36:00,2.4351,2.43525,2.4351,2.4352,26400000.0
2007-08-09 01:37:00,2.43515,2.43515,2.4351,2.43515,47000000.0
2007-08-09 01:38:00,2.4351,2.43515,2.435,2.435,100100000.0
2007-08-09 01:39:00,2.435,2.4351,2.4349,2.4349,59900000.0
2007-08-09 01:40:00,2.4349,2.4349,2.4349,2.4349,44800000.0
2007-08-09 01:41:00,2.4349,2.4349,2.4348,2.4349,129500000.0
2007-08-09 01:42:00,2.4349,2.4349,2.4347,2.4348,59900000.0
2007-08-09 01:43:00,2.435,2.4351,2.4349,2.4351,87000000.0
2007-08-09 01:44:00,2.4351,2.4351,2.4351,2.4351,4800000.0
2007-08-09 01:45:00,2.4351,2.4351,2.4348,2.4351,110000000.0
2007-08-09 01:46:00,2.4351,2.4351,2.4346,2.4346,59300000.0
2007-08-09 01:47:00,2.4346,2.43475,2.4346,2.4346,137900000.0
2007-08-09 01:48:00,2.4346,2.4346,2.4346,2.4346,12800000.0
2007-08-09 01:49:00,2.43448,2.4345,2.43427,2.4345,71600000.0
2007-08-09 01:50:00,2.4346,2.4348,2.4346,2.4346,86900000.0
2007-08-09 01:51:00,2.4346,2.43475,2.4346,2.4347,33800000.0
2007-08-09 01:52:00,2.4346,2.4346,2.4346,2.4346,25500000.0
2007-08-09 01:53:00,2.4346,2.4346,2.4346,2.4346,41900000.0
2007-08-09 01:54:00,2.4346,2.4348,2.4346,2.4347,90100000.0
2007-08-09 01:55:00,2.4347,2.4349,2.4346,2.4347,91200000.0
2007-08-09 01:56:00,2.4347,2.4349,2.4346,2.4348,118800000.0
2007-08-09 01:57:00,2.4349,2.435,2.4347,2.4348,193000000.0
2007-08-09 01:58:00,2.4348,2.4348,2.4348,2.4348,82000000.0
2007-08-09 01:59:00,2.4348,2.4348,2.4348,2.4348,6800000.0
2007-08-09 02:00:00,2.4348,2.4348,2.4347,2.4348,55000000.0
2007-08-09 02:01:00,2.4352,2.4352,2.4352,2.4352,3200000.0
2007-08-09 02:02:00,2.4352,2.4352,2.4352,2.4352,16000000.0
2007-08-09 02:03:00,2.4352,2.4361,2.4352,2.4359,233300000.0
2007-08-09 02:04:00,2.4359,2.4364,2.4359,2.4364,191500000.0
2007-08-09 02:05:00,2.4364,2.437,2.4364,2.437,221700000.0
2007-08-09 02:06:00,2.437,2.4372,2.437,2.4372,50400000.0
2007-08-09 02:07:00,2.4372,2.4374,2.4371,2.4373,48200000.0
2007-08-09 02:08:00,2.4374,2.4374,2.4372,2.4374,30100000.0
2007-08-09 02:09:00,2.4374,2.4374,2.437,2.4371,20800000.0
2007-08-09 02:10:00,2.4374,2.4374,2.4371,2.4371,35200000.0
2007-08-09 02:11:00,2.4371,2.4372,2.437,2.437,32000000.0
2007-08-09 02:12:00,2.437,2.437,2.4368,2.4368,306100000.0
2007-08-09 02:13:00,2.4368,2.437,2.4366,2.4366,147000000.0
2007-08-09 02:14:00,2.4366,2.4369,2.4366,2.4366,125200000.0
2007-08-09 02:15:00,2.4366,2.4366,2.4356,2.4358,468300001.0
2007-08-09 02:16:00,2.4357,2.43605,2.4355,2.436,135200000.0
2007-08-09 02:17:00,2.436,2.43615,2.4359,2.4361,89400000.0
2007-08-09 02:18:00,2.4362,2.4362,2.43615,2.4362,72500000.0
2007-08-09 02:19:00,2.4362,2.4364,2.4362,2.4364,129200000.0
2007-08-09 02:20:00,2.4364,2.4367,2.4362,2.4362,325000001.0
2007-08-09 02:21:00,2.4363,2.4365,2.4362,2.4364,111200001.0
2007-08-09 02:22:00,2.4365,2.4367,2.4363,2.4363,91900000.0
2007-08-09 02:23:00,2.4362,2.43625,2.4362,2.43625,25400000.0
2007-08-09 02:24:00,2.43625,2.43625,2.4362,2.4362,3800000.0
2007-08-09 02:25:00,2.4362,2.4362,2.436,2.436,41600000.0
2007-08-09 02:26:00,2.436,2.4361,2.4358,2.436,176200000.0
2007-08-09 02:27:00,2.436,2.4362,2.4359,2.4359,96800000.0
2007-08-09 02:28:00,2.43595,2.4363,2.4359,2.4362,102700000.0
2007-08-09 02:29:00,2.4362,2.4362,2.4362,2.4362,3200000.0
2007-08-09 02:30:00,2.4362,2.4363,2.4362,2.4362,47800000.0
2007-08-09 02:31:00,2.4362,2.4362,2.4359,2.4359,62400000.0
2007-08-09 02:32:00,2.4359,2.4361,2.4358,2.4358,121900000.0
2007-08-09 02:33:00,2.4358,2.4358,2.4357,2.4358,51800000.0
2007-08-09 02:34:00,2.4357,2.4357,2.4354,2.4354,84000000.0
2007-08-09 02:35:00,2.4354,2.4356,2.4353,2.4353,108700000.0
2007-08-09 02:36:00,2.4354,2.4354,2.4351,2.4354,65100000.0
2007-08-09 02:37:00,2.4354,2.43555,2.4351,2.4352,281400000.0
2007-08-09 02:38:00,2.4352,2.4353,2.4351,2.4351,183400000.0
2007-08-09 02:39:00,2.4353,2.4353,2.4351,2.4353,41800000.0
2007-08-09 02:40:00,2.4353,2.4354,2.4352,2.4354,31600000.0
2007-08-09 02:41:00,2.4354,2.4356,2.4353,2.4353,36200000.0
2007-08-09 02:42:00,2.4353,2.4353,2.4352,2.4353,75100000.0
2007-08-09 02:43:00,2.4353,2.4354,2.4353,2.4354,27200000.0
2007-08-09 02:44:00,2.4354,2.4358,2.4352,2.43545,245000000.0
2007-08-09 02:45:00,2.4354,2.4356,2.4354,2.43545,59700000.0
2007-08-09 02:46:00,2.4354,2.4356,2.4353,2.4354,34200000.0
2007-08-09 02:47:00,2.4356,2.4358,2.4356,2.4356,20000000.0
2007-08-09 02:48:00,2.4355,2.4358,2.4355,2.4356,109800000.0
2007-08-09 02:49:00,2.4356,2.436,2.4355,2.4357,90900000.0
2007-08-09 02:50:00,2.4357,2.436,2.4355,2.4359,157500000.0
2007-08-09 02:51:00,2.436,2.4361,2.436,2.436,100500000.0
2007-08-09 02:52:00,2.43595,2.4365,2.4359,2.436,221699998.0
2007-08-09 02:53:00,2.436,2.4364,2.4359,2.4361,200100000.0
2007-08-09 02:54:00,2.4361,2.4368,2.436,2.4367,278200000.0
2007-08-09 02:55:00,2.4365,2.4365,2.4358,2.4361,509900000.0
2007-08-09 02:56:00,2.4361,2.4361,2.4356,2.4356,188500000.0
2007-08-09 02:57:00,2.4356,2.4359,2.4356,2.43565,123400000.0
2007-08-09 02:58:00,2.4359,2.4359,2.4356,2.4357,278800000.0
2007-08-09 02:59:00,2.4359,2.4359,2.4356,2.4359,149200000.0
2007-08-09 03:00:00,2.4359,2.4362,2.4355,2.4362,204100000.0
2007-08-09 03:01:00,2.436,2.436,2.4356,2.4356,228500002.0
2007-08-09 03:02:00,2.4357,2.4357,2.4356,2.4357,46400000.0
2007-08-09 03:03:00,2.4358,2.4358,2.4357,2.4357,33100000.0
2007-08-09 03:04:00,2.4357,2.4358,2.4355,2.4355,70400000.0
2007-08-09 03:05:00,2.4355,2.4356,2.4352,2.4354,237600000.0
2007-08-09 03:06:00,2.4352,2.4357,2.4352,2.4357,236500000.0
2007-08-09 03:07:00,2.4357,2.4357,2.4355,2.4355,241700000.0
2007-08-09 03:08:00,2.4355,2.4361,2.4355,2.4361,335900002.0
2007-08-09 03:09:00,2.4361,2.4361,2.4361,2.4361,19200000.0
2007-08-09 03:10:00,2.4361,2.4361,2.43575,2.4359,708100000.0
2007-08-09 03:11:00,2.4359,2.4361,2.4358,2.436,640600000.0
2007-08-09 03:12:00,2.436,2.4361,2.4359,2.4361,136000000.0
2007-08-09 03:13:00,2.436,2.4361,2.436,2.4361,28800000.0
2007-08-09 03:14:00,2.4361,2.4361,2.436,2.436,42400000.0
2007-08-09 03:15:00,2.436,2.436,2.4358,2.436,98600000.0
2007-08-09 03:16:00,2.436,2.4362,2.436,2.4362,83200000.0
2007-08-09 03:17:00,2.4362,2.4362,2.4362,2.4362,54800000.0
2007-08-09 03:18:00,2.4362,2.4362,2.4357,2.4358,337800000.0
2007-08-09 03:19:00,2.4358,2.4359,2.4355,2.4358,456600000.0
2007-08-09 03:20:00,2.4358,2.4359,2.4356,2.4358,124900000.0
2007-08-09 03:21:00,2.4357,2.4358,2.43565,2.4357,75900000.0
2007-08-09 03:22:00,2.4358,2.436,2.4356,2.4357,123800000.0
2007-08-09 03:23:00,2.4357,2.4361,2.4357,2.4357,36300000.0
2007-08-09 03:24:00,2.4357,2.436,2.4355,2.4358,245600000.0
2007-08-09 03:25:00,2.4358,2.4358,2.4357,2.4357,28800000.0
2007-08-09 03:26:00,2.4357,2.4362,2.4355,2.4359,203600000.0
2007-08-09 03:27:00,2.4359,2.4359,2.4359,2.4359,20000000.0
2007-08-09 03:28:00,2.4359,2.4359,2.4357,2.4358,47000000.0
2007-08-09 03:29:00,2.43585,2.43585,2.4357,2.4357,84600000.0
2007-08-09 03:30:00,2.4357,2.436,2.4357,2.4357,368600000.0
2007-08-09 03:31:00,2.4357,2.4357,2.4355,2.4356,86000000.0
2007-08-09 03:32:00,2.4356,2.4358,2.4352,2.4358,127000000.0
2007-08-09 03:33:00,2.4357,2.4359,2.4355,2.4355,107400000.0
2007-08-09 03:34:00,2.4355,2.4358,2.4355,2.4357,147800000.0
2007-08-09 03:35:00,2.4359,2.4359,2.4357,2.4357,46200000.0
2007-08-09 03:36:00,2.4357,2.4359,2.4357,2.4358,109600000.0
2007-08-09 03:37:00,2.4359,2.436,2.4357,2.4358,162000000.0
2007-08-09 03:38:00,2.4358,2.4362,2.4358,2.4361,171700000.0
2007-08-09 03:39:00,2.4362,2.4366,2.4362,2.4366,33500000.0
2007-08-09 03:40:00,2.4366,2.4366,2.4363,2.4364,39100000.0
2007-08-09 03:41:00,2.4364,2.4366,2.4364,2.4364,32000000.0
2007-08-09 03:42:00,2.4367,2.4368,2.4365,2.4365,86499999.0
2007-08-09 03:43:00,2.43675,2.4369,2.4364,2.4368,147100000.0
2007-08-09 03:44:00,2.4368,2.4369,2.4367,2.4369,40600000.0
2007-08-09 03:45:00,2.43685,2.4369,2.43665,2.4367,71600000.0
2007-08-09 03:46:00,2.4368,2.4371,2.4366,2.4367,168600000.0
2007-08-09 03:47:00,2.43675,2.4369,2.4366,2.4366,301200000.0
2007-08-09 03:48:00,2.4367,2.43695,2.4366,2.4369,75200001.0
2007-08-09 03:49:00,2.4369,2.4369,2.4365,2.4365,131400000.0
2007-08-09 03:50:00,2.4365,2.4368,2.4365,2.4366,172100000.0
2007-08-09 03:51:00,2.4366,2.4367,2.4366,2.43665,183500000.0
2007-08-09 03:52:00,2.4366,2.43685,2.4366,2.4368,135800000.0
2007-08-09 03:53:00,2.4369,2.437,2.43685,2.43685,21000000.0
2007-08-09 03:54:00,2.4371,2.4371,2.4368,2.43685,41600000.0
2007-08-09 03:55:00,2.4368,2.4372,2.4368,2.4368,143600000.0
2007-08-09 03:56:00,2.4369,2.4372,2.4368,2.43685,94400000.0
2007-08-09 03:57:00,2.43629,2.43631,2.43608,2.43625,99700000.0
2007-08-09 03:58:00,2.4368,2.4368,2.4368,2.4368,24600000.0
2007-08-09 03:59:00,2.4368,2.4368,2.4368,2.4368,65800000.0
2007-08-09 04:00:00,2.4368,2.4368,2.4367,2.4368,59800000.0
2007-08-09 04:01:00,2.4369,2.4371,2.4369,2.4371,12800000.0
2007-08-09 04:02:00,2.4371,2.4373,2.4371,2.4372,45800000.0
2007-08-09 04:03:00,2.4372,2.4373,2.4371,2.4372,220000000.0
2007-08-09 04:04:00,2.4372,2.4372,2.4371,2.4371,51200000.0
2007-08-09 04:05:00,2.4371,2.4372,2.437,2.437,110400000.0
2007-08-09 04:06:00,2.4369,2.4369,2.4367,2.4368,74400000.0
2007-08-09 04:07:00,2.4369,2.4369,2.4369,2.4369,48000000.0
2007-08-09 04:08:00,2.4368,2.4369,2.4368,2.4368,28700000.0
2007-08-09 04:09:00,2.4369,2.4369,2.4368,2.4369,53800000.0
2007-08-09 04:10:00,2.4369,2.4369,2.4368,2.4368,46800000.0
2007-08-09 04:11:00,2.4368,2.4369,2.4368,2.4369,30000000.0
2007-08-09 04:12:00,2.4369,2.4369,2.4369,2.4369,12000000.0
2007-08-09 04:13:00,2.4369,2.4369,2.4369,2.4369,4000000.0
2007-08-09 04:14:00,2.4368,2.437,2.4367,2.4369,82800000.0
2007-08-09 04:15:00,2.437,2.4371,2.437,2.437,132400000.0
2007-08-09 04:16:00,2.43695,2.43695,2.4369,2.4369,21000000.0
2007-08-09 04:17:00,2.4369,2.4369,2.4367,2.4367,59200000.0
2007-08-09 04:18:00,2.4368,2.4369,2.43665,2.4368,135900000.0
2007-08-09 04:19:00,2.4367,2.4367,2.4366,2.4366,35400000.0
2007-08-09 04:20:00,2.4366,2.4366,2.4363,2.4363,96000000.0
2007-08-09 04:21:00,2.4366,2.4367,2.4366,2.4366,88200000.0
2007-08-09 04:22:00,2.4366,2.43665,2.4366,2.4366,73200000.0
2007-08-09 04:23:00,2.4366,2.4366,2.4366,2.4366,16400000.0
2007-08-09 04:24:00,2.4366,2.4366,2.4366,2.4366,34200000.0
2007-08-09 04:25:00,2.43627,2.43638,2.43598,2.43627,54700000.0
2007-08-09 04:26:00,2.4366,2.4366,2.4366,2.4366,23000000.0
2007-08-09 04:27:00,2.4366,2.4366,2.4366,2.4366,7200000.0
2007-08-09 04:28:00,2.4367,2.4368,2.4365,2.43655,34200000.0
2007-08-09 04:29:00,2.43655,2.4367,2.4365,2.4366,114200000.0
2007-08-09 04:30:00,2.4366,2.4367,2.4364,2.4367,185500000.0
2007-08-09 04:31:00,2.4367,2.43675,2.4364,2.43675,54800000.0
2007-08-09 04:32:00,2.43675,2.43675,2.4364,2.43675,90000000.0
2007-08-09 04:33:00,2.4367,2.4367,2.4366,2.43665,94000000.0
2007-08-09 04:34:00,2.4366,2.43675,2.4364,2.43655,328200000.0
2007-08-09 04:35:00,2.4366,2.4368,2.4366,2.4368,40600000.0
2007-08-09 04:36:00,2.4369,2.4369,2.4367,2.4367,48800000.0
2007-08-09 04:37:00,2.4368,2.4369,2.4368,2.4369,22800000.0
2007-08-09 04:38:00,2.4369,2.4369,2.4367,2.4369,19000000.0
2007-08-09 04:39:00,2.4369,2.4369,2.4369,2.4369,2400000.0
2007-08-09 04:40:00,2.4369,2.4369,2.4367,2.4369,39000000.0
2007-08-09 04:41:00,2.4369,2.437,2.4369,2.4369,39200000.0
2007-08-09 04:42:00,2.4368,2.437,2.4368,2.437,37500000.0
2007-08-09 04:43:00,2.437,2.437,2.437,2.437,2400000.0
2007-08-09 04:44:00,2.437,2.437,2.4367,2.437,71800000.0
2007-08-09 04:45:00,2.437,2.4371,2.437,2.4371,23000000.0
2007-08-09 04:46:00,2.437,2.4371,2.437,2.4371,6200000.0
2007-08-09 04:47:00,2.43695,2.43695,2.4368,2.4369,30100000.0
2007-08-09 04:48:00,2.4369,2.4371,2.4367,2.4368,106400000.0
2007-08-09 04:49:00,2.4369,2.4369,2.4368,2.4369,10800000.0
2007-08-09 04:50:00,2.4369,2.4369,2.4367,2.4367,20000000.0
2007-08-09 04:51:00,2.4369,2.4369,2.4367,2.4367,20200000.0
2007-08-09 04:52:00,2.4367,2.4367,2.4367,2.4367,5400000.0
2007-08-09 04:53:00,2.4367,2.4367,2.4367,2.4367,5600000.0
2007-08-09 04:54:00,2.4367,2.4369,2.4367,2.4367,42800000.0
2007-08-09 04:55:00,2.4367,2.4367,2.4367,2.4367,38400000.0
2007-08-09 04:56:00,2.4366,2.4369,2.4366,2.4368,13000000.0
2007-08-09 04:57:00,2.4369,2.4369,2.4368,2.4368,2800000.0
2007-08-09 04:58:00,2.4369,2.4369,2.4368,2.4368,2800000.0
2007-08-09 04:59:00,2.4368,2.437,2.4368,2.437,6200000.0
2007-08-09 05:00:00,2.4369,2.4369,2.4369,2.4369,800000.0
2007-08-09 05:01:00,2.43674,2.43674,2.43657,2.43657,65000000.0
2007-08-09 05:02:00,2.4365,2.43652,2.43647,2.43647,31700000.0
2007-08-09 05:03:00,2.43675,2.4369,2.4367,2.4369,54400000.0
2007-08-09 05:04:00,2.4369,2.4369,2.4369,2.4369,12800000.0
2007-08-09 05:05:00,2.4369,2.4369,2.4369,2.4369,800000.0
2007-08-09 05:06:00,2.43599,2.43648,2.43599,2.43631,76500000.0
2007-08-09 05:07:00,2.4369,2.4369,2.4369,2.4369,4000000.0
2007-08-09 05:08:00,2.4369,2.4369,2.4368,2.4368,4800000.0
2007-08-09 05:09:00,2.4368,2.4368,2.4368,2.4368,4000000.0
2007-08-09 05:10:00,2.4367,2.4369,2.4367,2.4369,12800000.0
2007-08-09 05:11:00,2.43651,2.43657,2.43601,2.43631,138300000.0
2007-08-09 05:12:00,2.4369,2.4369,2.4369,2.4369,22400000.0
2007-08-09 05:13:00,2.437,2.4374,2.4369,2.4369,134600000.0
2007-08-09 05:14:00,2.4369,2.4371,2.4369,2.4371,5600000.0
2007-08-09 05:15:00,2.437,2.437,2.4369,2.4369,26600000.0
2007-08-09 05:16:00,2.4369,2.4369,2.4369,2.4369,21400000.0
2007-08-09 05:17:00,2.4369,2.4369,2.4369,2.4369,5800000.0
2007-08-09 05:18:00,2.4369,2.43705,2.4369,2.43695,77000000.0
2007-08-09 05:19:00,2.43695,2.4371,2.4368,2.4369,87800000.0
2007-08-09 05:20:00,2.4368,2.4371,2.4368,2.43705,158300000.0
2007-08-09 05:21:00,2.4371,2.4371,2.4367,2.4367,63000000.0
2007-08-09 05:22:00,2.4368,2.4369,2.4367,2.4369,17000000.0
2007-08-09 05:23:00,2.4369,2.4369,2.4369,2.4369,7600000.0
2007-08-09 05:24:00,2.4369,2.4369,2.4369,2.4369,5400000.0
2007-08-09 05:25:00,2.4368,2.4368,2.4367,2.4367,10000000.0
2007-08-09 05:26:00,2.4367,2.4369,2.4367,2.4369,2400000.0
2007-08-09 05:27:00,2.43676,2.43678,2.43628,2.43645,115400000.0
2007-08-09 05:28:00,2.4367,2.4369,2.4367,2.4369,30400000.0
2007-08-09 05:29:00,2.4369,2.4369,2.4369,2.4369,1600000.0
2007-08-09 05:30:00,2.43685,2.4369,2.4368,2.4369,12000000.0
2007-08-09 05:31:00,2.4367,2.4369,2.4367,2.43685,93600000.0
2007-08-09 05:32:00,2.43675,2.4369,2.43675,2.4369,12800000.0
2007-08-09 05:33:00,2.43647,2.43667,2.43629,2.43643,32000000.0
2007-08-09 05:34:00,2.4369,2.43695,2.4369,2.43695,3800000.0
2007-08-09 05:35:00,2.43695,2.437,2.4367,2.4368,32400000.0
2007-08-09 05:36:00,2.4368,2.4368,2.4368,2.4368,2400000.0
2007-08-09 05:37:00,2.4368,2.437,2.4368,2.437,7200000.0
2007-08-09 05:38:00,2.4366,2.43674,2.43644,2.43644,87900000.0
2007-08-09 05:39:00,2.437,2.437,2.437,2.437,800000.0
2007-08-09 05:40:00,2.43695,2.437,2.4369,2.4369,29500000.0
2007-08-09 05:41:00,2.437,2.4371,2.437,2.4371,13600000.0
2007-08-09 05:42:00,2.43695,2.43695,2.4365,2.43665,86400000.0
2007-08-09 05:43:00,2.4367,2.4367,2.43665,2.43665,9000000.0
2007-08-09 05:44:00,2.43665,2.4372,2.4366,2.43665,92700000.0
2007-08-09 05:45:00,2.4372,2.43725,2.4366,2.4371,136200000.0
2007-08-09 05:46:00,2.4371,2.4372,2.4371,2.4371,33400000.0
2007-08-09 05:47:00,2.4371,2.4377,2.4371,2.4373,189000000.0
2007-08-09 05:48:00,2.4373,2.4373,2.4373,2.4373,45600000.0
2007-08-09 05:49:00,2.4373,2.4373,2.4371,2.4373,68800000.0
2007-08-09 05:50:00,2.4373,2.4374,2.4373,2.43735,29600000.0
2007-08-09 05:51:00,2.4373,2.43735,2.4368,2.4371,103300000.0
2007-08-09 05:52:00,2.4371,2.4373,2.43705,2.4373,27600000.0
2007-08-09 05:53:00,2.43725,2.4377,2.4368,2.43725,224900000.0
2007-08-09 05:54:00,2.4375,2.4375,2.4367,2.4367,167900000.0
2007-08-09 05:55:00,2.43655,2.4366,2.43645,2.4366,45600000.0
2007-08-09 05:56:00,2.4366,2.43675,2.4366,2.4367,38400000.0
2007-08-09 05:57:00,2.4367,2.4367,2.4363,2.4363,22600000.0
2007-08-09 05:58:00,2.43635,2.43635,2.43625,2.43635,31400000.0
2007-08-09 05:59:00,2.4363,2.43635,2.4363,2.4363,15400000.0
2007-08-09 06:00:00,2.4363,2.4363,2.4362,2.4362,24800000.0
2007-08-09 06:01:00,2.4362,2.4364,2.4362,2.4364,25800000.0
2007-08-09 06:02:00,2.4362,2.4362,2.4352,2.4355,87300000.0
2007-08-09 06:03:00,2.4355,2.4355,2.4352,2.4354,111600000.0
2007-08-09 06:04:00,2.4355,2.4355,2.43525,2.4354,41000000.0
2007-08-09 06:05:00,2.4354,2.4354,2.43465,2.435,131200000.0
2007-08-09 06:06:00,2.43495,2.4354,2.4349,2.4354,88400000.0
2007-08-09 06:07:00,2.4354,2.4354,2.4353,2.4354,63400000.0
2007-08-09 06:08:00,2.4353,2.4354,2.4353,2.4353,26400000.0
2007-08-09 06:09:00,2.4353,2.4354,2.4353,2.4353,30200000.0
2007-08-09 06:10:00,2.4353,2.4353,2.43515,2.43515,24800000.0
2007-08-09 06:11:00,2.4353,2.4353,2.4352,2.4352,11200000.0
2007-08-09 06:12:00,2.4353,2.4354,2.4353,2.4354,23000000.0
2007-08-09 06:13:00,2.4354,2.4354,2.4354,2.4354,19400000.0
2007-08-09 06:14:00,2.4355,2.4357,2.4354,2.4354,24400000.0
2007-08-09 06:15:00,2.4353,2.4353,2.4352,2.4352,22000000.0
2007-08-09 06:16:00,2.4352,2.4355,2.4352,2.43525,91500000.0
2007-08-09 06:17:00,2.4354,2.4354,2.4354,2.4354,2400000.0
2007-08-09 06:18:00,2.4353,2.4356,2.4351,2.4354,38200000.0
2007-08-09 06:19:00,2.4354,2.4354,2.4354,2.4354,9600000.0
2007-08-09 06:20:00,2.4353,2.4353,2.4353,2.4353,2000000.0
2007-08-09 06:21:00,2.4353,2.4353,2.4353,2.4353,2000000.0
2007-08-09 06:22:00,2.4353,2.4356,2.4353,2.4356,12200000.0
2007-08-09 06:23:00,2.4355,2.4355,2.4355,2.4355,6400000.0
2007-08-09 06:24:00,2.4355,2.4355,2.4355,2.4355,8800000.0
2007-08-09 06:25:00,2.4355,2.4355,2.4355,2.4355,8800000.0
2007-08-09 06:26:00,2.4356,2.4356,2.4356,2.4356,19200000.0
2007-08-09 06:27:00,2.4356,2.4357,2.4356,2.4357,32000000.0
2007-08-09 06:28:00,2.4356,2.4359,2.4352,2.4354,82700000.0
2007-08-09 06:29:00,2.4354,2.4354,2.4348,2.435,159700000.0
2007-08-09 06:30:00,2.435,2.4351,2.4349,2.4351,71200000.0
2007-08-09 06:31:00,2.4352,2.4353,2.435,2.4351,11200000.0
2007-08-09 06:32:00,2.4351,2.4351,2.4351,2.4351,3200000.0
2007-08-09 06:33:00,2.4351,2.4353,2.435,2.4353,71000000.0
2007-08-09 06:34:00,2.435,2.4353,2.435,2.4352,152600000.0
2007-08-09 06:35:00,2.4352,2.4352,2.4352,2.4352,40000000.0
2007-08-09 06:36:00,2.4352,2.4352,2.4352,2.4352,17600000.0
2007-08-09 06:37:00,2.4352,2.4352,2.4352,2.4352,24000000.0
2007-08-09 06:38:00,2.4352,2.43535,2.4352,2.43535,42000000.0
2007-08-09 06:39:00,2.4353,2.4353,2.43525,2.4353,15000000.0
2007-08-09 06:40:00,2.43535,2.4354,2.43535,2.4354,10800000.0
2007-08-09 06:41:00,2.4354,2.4354,2.4354,2.4354,68000000.0
2007-08-09 06:42:00,2.4354,2.4354,2.4354,2.4354,53600000.0
2007-08-09 06:43:00,2.4354,2.4357,2.4354,2.4357,18400000.0
2007-08-09 06:44:00,2.4357,2.4357,2.4357,2.4357,4800000.0
2007-08-09 06:45:00,2.4357,2.4357,2.4357,2.4357,1600000.0
2007-08-09 06:46:00,2.4357,2.4357,2.4353,2.4355,139500000.0
2007-08-09 06:47:00,2.4355,2.4355,2.43525,2.43545,83000000.0
2007-08-09 06:48:00,2.43545,2.43545,2.43545,2.43545,6000000.0
2007-08-09 06:49:00,2.43545,2.43545,2.4352,2.4352,52000000.0
2007-08-09 06:50:00,2.4352,2.4354,2.4352,2.4354,6400000.0
2007-08-09 06:51:00,2.4354,2.4356,2.43525,2.4356,22000000.0
2007-08-09 06:52:00,2.4356,2.4356,2.4349,2.4355,170600000.0
2007-08-09 06:53:00,2.4354,2.4355,2.4351,2.4355,40100000.0
2007-08-09 06:54:00,2.4355,2.43555,2.4351,2.43555,36100000.0
2007-08-09 06:55:00,2.4355,2.4355,2.4354,2.4354,26800000.0
2007-08-09 06:56:00,2.4354,2.4354,2.4354,2.4354,43400000.0
2007-08-09 06:57:00,2.4356,2.4357,2.43535,2.4354,57400000.0
2007-08-09 06:58:00,2.4354,2.4354,2.4354,2.4354,4000000.0
2007-08-09 06:59:00,2.4354,2.4354,2.4354,2.4354,2000000.0
2007-08-09 07:00:00,2.4355,2.4358,2.4354,2.4356,149500000.0
2007-08-09 07:01:00,2.4356,2.43565,2.4353,2.43565,82000000.0
2007-08-09 07:02:00,2.4357,2.43575,2.4348,2.4351,90700000.0
2007-08-09 07:03:00,2.43505,2.43505,2.435,2.435,30800000.0
2007-08-09 07:04:00,2.435,2.4351,2.43475,2.435,114800000.0
2007-08-09 07:05:00,2.4351,2.4351,2.435,2.435,31600000.0
2007-08-09 07:06:00,2.4352,2.4352,2.435,2.435,32800000.0
2007-08-09 07:07:00,2.4352,2.4352,2.4349,2.4352,28200000.0
2007-08-09 07:08:00,2.435,2.4351,2.435,2.4351,30800000.0
2007-08-09 07:09:00,2.4351,2.4351,2.4351,2.4351,16800000.0
2007-08-09 07:10:00,2.4351,2.4351,2.4351,2.4351,36000000.0
2007-08-09 07:11:00,2.4351,2.4351,2.4349,2.4349,32400000.0
2007-08-09 07:12:00,2.4349,2.4353,2.4349,2.4353,28400000.0
2007-08-09 07:13:00,2.4354,2.4354,2.4351,2.4354,46300000.0
2007-08-09 07:14:00,2.4354,2.4354,2.4353,2.4353,28800000.0
2007-08-09 07:15:00,2.4354,2.4354,2.4354,2.4354,12000000.0
2007-08-09 07:16:00,2.4354,2.4364,2.4354,2.4364,201800000.0
2007-08-09 07:17:00,2.43605,2.437,2.43605,2.4365,196500000.0
2007-08-09 07:18:00,2.4365,2.4369,2.4364,2.43685,126200000.0
2007-08-09 07:19:00,2.437,2.43705,2.4367,2.4367,66400000.0
2007-08-09 07:20:00,2.4367,2.43675,2.4362,2.4367,86000000.0
2007-08-09 07:21:00,2.4367,2.4368,2.4365,2.4368,118200000.0
2007-08-09 07:22:00,2.4369,2.4369,2.4357,2.4357,144400000.0
2007-08-09 07:23:00,2.436,2.436,2.4352,2.43575,153800000.0
2007-08-09 07:24:00,2.43575,2.43575,2.4354,2.4355,95700000.0
2007-08-09 07:25:00,2.4356,2.4359,2.4356,2.43575,156800000.0
2007-08-09 07:26:00,2.4359,2.4359,2.4357,2.4358,91600000.0
2007-08-09 07:27:00,2.4358,2.4361,2.4357,2.4359,197600000.0
2007-08-09 07:28:00,2.4359,2.4359,2.4356,2.4357,98100000.0
2007-08-09 07:29:00,2.4357,2.4359,2.4357,2.4357,83600000.0
2007-08-09 07:30:00,2.43533,2.43547,2.435,2.4353,997900001.0
2007-08-09 07:31:00,2.4357,2.4357,2.4357,2.4357,41200000.0
2007-08-09 07:32:00,2.4357,2.4359,2.4353,2.4355,102000000.0
2007-08-09 07:33:00,2.4355,2.4355,2.4352,2.4353,33700000.0
2007-08-09 07:34:00,2.4353,2.4364,2.4353,2.4362,155800000.0
2007-08-09 07:35:00,2.4362,2.4372,2.4362,2.4371,243500000.0
2007-08-09 07:36:00,2.4372,2.4377,2.43705,2.4373,109100000.0
2007-08-09 07:37:00,2.43725,2.4374,2.437,2.4374,112300000.0
2007-08-09 07:38:00,2.4373,2.4373,2.4365,2.4366,119200000.0
2007-08-09 07:39:00,2.43645,2.43645,2.4358,2.43625,72900000.0
2007-08-09 07:40:00,2.4361,2.4361,2.4354,2.436,259300000.0
2007-08-09 07:41:00,2.436,2.4365,2.43565,2.4357,225600000.0
2007-08-09 07:42:00,2.4357,2.4363,2.4356,2.4363,140800000.0
2007-08-09 07:43:00,2.4363,2.4365,2.436,2.4365,159500000.0
2007-08-09 07:44:00,2.4366,2.4366,2.43625,2.4364,39900000.0
2007-08-09 07:45:00,2.43635,2.4364,2.43605,2.4363,70800000.0
2007-08-09 07:46:00,2.43615,2.4363,2.43605,2.43605,98400000.0
2007-08-09 07:47:00,2.4361,2.4361,2.436,2.4361,31200000.0
2007-08-09 07:48:00,2.4363,2.4363,2.4362,2.4363,38700000.0
2007-08-09 07:49:00,2.4363,2.4364,2.436,2.4361,226800000.0
2007-08-09 07:50:00,2.4361,2.4365,2.4357,2.4361,134800000.0
2007-08-09 07:51:00,2.4361,2.4366,2.4361,2.4362,94200000.0
2007-08-09 07:52:00,2.4362,2.4362,2.4361,2.4361,66500000.0
2007-08-09 07:53:00,2.4361,2.4363,2.4359,2.436,137700000.0
2007-08-09 07:54:00,2.4361,2.4363,2.4361,2.4362,29600000.0
2007-08-09 07:55:00,2.4362,2.4362,2.4356,2.4357,391500000.0
2007-08-09 07:56:00,2.4357,2.4357,2.4356,2.4356,70500000.0
2007-08-09 07:57:00,2.43555,2.4357,2.4354,2.4357,76200000.0
2007-08-09 07:58:00,2.4356,2.4359,2.4356,2.43575,185400000.0
2007-08-09 07:59:00,2.4358,2.4362,2.4356,2.4358,169900000.0
2007-08-09 08:00:00,2.4358,2.436,2.4358,2.436,42000000.0
2007-08-09 08:01:00,2.436,2.4364,2.436,2.4364,76800000.0
2007-08-09 08:02:00,2.4365,2.4365,2.4362,2.4364,59200000.0
2007-08-09 08:03:00,2.4364,2.4366,2.4363,2.4365,127900000.0
2007-08-09 08:04:00,2.4365,2.4367,2.4365,2.4365,46400000.0
2007-08-09 08:05:00,2.4365,2.4365,2.4361,2.4361,188400000.0
2007-08-09 08:06:00,2.4361,2.4362,2.4359,2.4362,152000000.0
2007-08-09 08:07:00,2.4362,2.4363,2.4361,2.4362,129600000.0
2007-08-09 08:08:00,2.4362,2.4364,2.4362,2.4364,80000000.0
2007-08-09 08:09:00,2.4364,2.4364,2.4359,2.436,149800000.0
2007-08-09 08:10:00,2.4359,2.4361,2.4359,2.43595,75500000.0
2007-08-09 08:11:00,2.4359,2.4361,2.4352,2.4352,289200000.0
2007-08-09 08:12:00,2.4352,2.4355,2.43505,2.4353,380400000.0
2007-08-09 08:13:00,2.4354,2.4355,2.4344,2.4344,486399999.0
2007-08-09 08:14:00,2.4347,2.4347,2.4344,2.4344,179500000.0
2007-08-09 08:15:00,2.4345,2.4348,2.4345,2.4348,244800000.0
2007-08-09 08:16:00,2.4348,2.4348,2.4336,2.434,416200000.0
2007-08-09 08:17:00,2.434,2.4341,2.4333,2.4336,507900000.0
2007-08-09 08:18:00,2.4336,2.4347,2.4336,2.43405,417599999.0
2007-08-09 08:19:00,2.43405,2.4343,2.4336,2.4338,219700000.0
2007-08-09 08:20:00,2.4337,2.4338,2.4331,2.4338,418400000.0
2007-08-09 08:21:00,2.4338,2.4341,2.4336,2.4338,346600000.0
2007-08-09 08:22:00,2.4338,2.4338,2.4333,2.4335,611299999.0
2007-08-09 08:23:00,2.4336,2.4338,2.4333,2.4337,464799998.0
2007-08-09 08:24:00,2.4337,2.43425,2.4336,2.4341,310000000.0
2007-08-09 08:25:00,2.4342,2.4343,2.4336,2.43385,301300000.0
2007-08-09 08:26:00,2.43385,2.4342,2.4334,2.4335,540500000.0
2007-08-09 08:27:00,2.4335,2.4338,2.4333,2.4337,253600000.0
2007-08-09 08:28:00,2.4338,2.434,2.4336,2.434,119500000.0
2007-08-09 08:29:00,2.4339,2.4343,2.4338,2.43405,315000000.0
2007-08-09 08:30:00,2.43405,2.4355,2.4338,2.435,562300000.0
2007-08-09 08:31:00,2.435,2.4353,2.4348,2.4351,307600000.0
2007-08-09 08:32:00,2.43505,2.4353,2.4345,2.435,113500000.0
2007-08-09 08:33:00,2.435,2.4351,2.43495,2.4351,68800000.0
2007-08-09 08:34:00,2.4351,2.4354,2.4349,2.43505,249900000.0
2007-08-09 08:35:00,2.43515,2.4352,2.43475,2.435,193400000.0
2007-08-09 08:36:00,2.435,2.4353,2.4349,2.4353,628499999.0
2007-08-09 08:37:00,2.4353,2.4356,2.4353,2.4355,410400000.0
2007-08-09 08:38:00,2.4355,2.4357,2.4354,2.43555,532000002.0
2007-08-09 08:39:00,2.4355,2.4357,2.4353,2.4356,464600003.0
2007-08-09 08:40:00,2.4356,2.4358,2.4354,2.4356,311900001.0
2007-08-09 08:41:00,2.4356,2.4366,2.4356,2.4361,255500000.0
2007-08-09 08:42:00,2.436,2.4364,2.4354,2.4356,534900001.0
2007-08-09 08:43:00,2.4355,2.4357,2.4352,2.4354,620200000.0
2007-08-09 08:44:00,2.43545,2.43555,2.43465,2.4353,551400000.0
2007-08-09 08:45:00,2.4353,2.436,2.4352,2.4357,572100000.0
2007-08-09 08:46:00,2.4357,2.4362,2.4355,2.4358,855799998.0
2007-08-09 08:47:00,2.4358,2.436,2.43545,2.4357,778700000.0
2007-08-09 08:48:00,2.4357,2.4362,2.4355,2.4355,793800000.0
2007-08-09 08:49:00,2.4356,2.4357,2.4353,2.4354,839800000.0
2007-08-09 08:50:00,2.43545,2.4355,2.4347,2.4348,673200000.0
2007-08-09 08:51:00,2.4349,2.435,2.4348,2.43485,356000000.0
2007-08-09 08:52:00,2.4348,2.4348,2.4335,2.4342,1221299997.0
2007-08-09 08:53:00,2.4341,2.4343,2.4331,2.4331,912099998.0
2007-08-09 08:54:00,2.4332,2.4332,2.4314,2.4316,852000002.0
2007-08-09 08:55:00,2.4315,2.4324,2.4314,2.4319,939300000.0
2007-08-09 08:56:00,2.4319,2.4319,2.4295,2.4299,1751899998.0
2007-08-09 08:57:00,2.4299,2.4302,2.4281,2.4289,1812299998.0
2007-08-09 08:58:00,2.429,2.4301,2.4288,2.4297,1417799997.0
2007-08-09 08:59:00,2.4297,2.4303,2.4293,2.4301,1146399999.0
2007-08-09 09:00:00,2.4299,2.4309,2.4299,2.4306,1427799997.0
2007-08-09 09:01:00,2.4307,2.4311,2.4304,2.4306,825399997.0
2007-08-09 09:02:00,2.4306,2.4315,2.4302,2.43085,947100000.0
2007-08-09 09:03:00,2.4309,2.4313,2.4297,2.4313,1184600000.0
2007-08-09 09:04:00,2.431,2.4319,2.4303,2.4309,1323800000.0
2007-08-09 09:05:00,2.4309,2.431,2.43,2.4305,1117700001.0
2007-08-09 09:06:00,2.4305,2.432,2.43,2.4317,2059700001.0
2007-08-09 09:07:00,2.4317,2.4321,2.4297,2.4303,1392900000.0
2007-08-09 09:08:00,2.4303,2.4306,2.4293,2.4296,1536799999.0
2007-08-09 09:09:00,2.4296,2.4307,2.429,2.4307,1770700002.0
2007-08-09 09:10:00,2.4307,2.4311,2.429,2.4294,1001300000.0
2007-08-09 09:11:00,2.4294,2.43065,2.4294,2.4302,1121799999.0
2007-08-09 09:12:00,2.4302,2.4308,2.4298,2.4305,1009200001.0
2007-08-09 09:13:00,2.4305,2.4311,2.43,2.4311,1116499999.0
2007-08-09 09:14:00,2.43115,2.4322,2.4307,2.432,1688499992.0
2007-08-09 09:15:00,2.432,2.4322,2.4312,2.4318,925600000.0
2007-08-09 09:16:00,2.4318,2.4328,2.4317,2.4325,476500000.0
2007-08-09 09:17:00,2.4325,2.4338,2.4323,2.4336,1027099999.0
2007-08-09 09:18:00,2.4336,2.4345,2.4333,2.4337,882400003.0
2007-08-09 09:19:00,2.4336,2.4347,2.4331,2.4346,1494199998.0
2007-08-09 09:20:00,2.4347,2.4347,2.4333,2.4342,1140600001.0
2007-08-09 09:21:00,2.4342,2.4344,2.4336,2.4338,893200001.0
2007-08-09 09:22:00,2.4338,2.4338,2.4329,2.4331,1924099991.0
2007-08-09 09:23:00,2.4332,2.4333,2.4322,2.4323,1325300000.0
2007-08-09 09:24:00,2.4323,2.4324,2.4311,2.4312,631500000.0
2007-08-09 09:25:00,2.4311,2.4315,2.4304,2.4306,1049399999.0
2007-08-09 09:26:00,2.4306,2.4319,2.4306,2.4319,1200300001.0
2007-08-09 09:27:00,2.4318,2.432,2.4314,2.4318,2097600002.0
2007-08-09 09:28:00,2.4323,2.4329,2.4309,2.4311,2097600002.0
2007-08-09 09:29:00,2.4311,2.4314,2.4302,2.4303,1259600000.0
2007-08-09 09:30:00,2.4303,2.4312,2.4303,2.4306,1236900000.0
2007-08-09 09:31:00,2.4306,2.4311,2.43,2.4304,1518499996.0
2007-08-09 09:32:00,2.4304,2.4308,2.4298,2.4301,590799997.0
2007-08-09 09:33:00,2.4301,2.4304,2.4299,2.4301,314600001.0
2007-08-09 09:34:00,2.4301,2.4302,2.4298,2.43,467000000.0
2007-08-09 09:35:00,2.43,2.43,2.4285,2.4286,695300000.0
2007-08-09 09:36:00,2.4286,2.4291,2.4282,2.4285,1012200000.0
2007-08-09 09:37:00,2.4285,2.4286,2.4262,2.4281,774099999.0
2007-08-09 09:38:00,2.428,2.4292,2.4276,2.4285,1433300002.0
2007-08-09 09:39:00,2.4285,2.4294,2.4278,2.4294,822700000.0
2007-08-09 09:40:00,2.4295,2.4297,2.4289,2.4295,1029900000.0
2007-08-09 09:41:00,2.4295,2.4306,2.4294,2.4306,923199998.0
2007-08-09 09:42:00,2.4308,2.4332,2.4306,2.4327,1020100000.0
2007-08-09 09:43:00,2.433,2.4337,2.4318,2.4335,1212099999.0
2007-08-09 09:44:00,2.4337,2.4337,2.4328,2.4332,1111300002.0
2007-08-09 09:45:00,2.4332,2.4332,2.4319,2.432,1054799999.0
2007-08-09 09:46:00,2.432,2.4329,2.4317,2.4328,702700000.0
2007-08-09 09:47:00,2.4328,2.433,2.4323,2.4327,643500000.0
2007-08-09 09:48:00,2.4327,2.4331,2.4325,2.4327,783099999.0
2007-08-09 09:49:00,2.4326,2.433,2.4323,2.4323,715300000.0
2007-08-09 09:50:00,2.4323,2.4325,2.4313,2.4313,901600002.0
2007-08-09 09:51:00,2.4313,2.4317,2.4311,2.4313,345400000.0
2007-08-09 09:52:00,2.4315,2.4318,2.4313,2.4317,323200000.0
2007-08-09 09:53:00,2.4317,2.4318,2.4312,2.4315,542200000.0
2007-08-09 09:54:00,2.4315,2.4321,2.4308,2.4319,900500000.0
2007-08-09 09:55:00,2.432,2.4331,2.4318,2.4326,965399999.0
2007-08-09 09:56:00,2.4326,2.4332,2.4318,2.4331,910900000.0
2007-08-09 09:57:00,2.4331,2.4332,2.4323,2.433,738300000.0
2007-08-09 09:58:00,2.4332,2.4335,2.4321,2.4327,1173600001.0
2007-08-09 09:59:00,2.4327,2.4335,2.4323,2.4334,1237900009.0
2007-08-09 10:00:00,2.4334,2.4334,2.4324,2.4326,858200000.0
2007-08-09 10:01:00,2.4326,2.4336,2.4325,2.4334,1150400005.0
2007-08-09 10:02:00,2.4334,2.4338,2.4328,2.433,753600000.0
2007-08-09 10:03:00,2.4332,2.4335,2.4331,2.4334,387500000.0
2007-08-09 10:04:00,2.4334,2.4337,2.4331,2.4336,219700000.0
2007-08-09 10:05:00,2.4336,2.4339,2.4331,2.4339,269100000.0
2007-08-09 10:06:00,2.4339,2.4339,2.4331,2.4334,680400000.0
2007-08-09 10:07:00,2.4334,2.4336,2.4331,2.4332,252300002.0
2007-08-09 10:08:00,2.4333,2.4333,2.4317,2.4317,636700000.0
2007-08-09 10:09:00,2.432,2.4325,2.4317,2.4323,280700000.0
2007-08-09 10:10:00,2.4323,2.4325,2.4318,2.4319,95300000.0
2007-08-09 10:11:00,2.4321,2.4323,2.4319,2.4319,95900000.0
2007-08-09 10:12:00,2.43205,2.4324,2.432,2.4322,430000000.0
2007-08-09 10:13:00,2.4324,2.4324,2.4309,2.431,356500000.0
2007-08-09 10:14:00,2.43105,2.4313,2.4304,2.4311,532800000.0
2007-08-09 10:15:00,2.4311,2.4315,2.431,2.4313,502900000.0
2007-08-09 10:16:00,2.4312,2.4315,2.4309,2.431,811900004.0
2007-08-09 10:17:00,2.431,2.4313,2.4305,2.4313,738499999.0
2007-08-09 10:18:00,2.4314,2.43145,2.4311,2.4312,384000000.0
2007-08-09 10:19:00,2.4312,2.43135,2.4308,2.4311,537600000.0
2007-08-09 10:20:00,2.4311,2.4312,2.4304,2.43065,1007300006.0
2007-08-09 10:21:00,2.43065,2.43065,2.4297,2.42985,568000000.0
2007-08-09 10:22:00,2.4299,2.43005,2.4297,2.43005,631700000.0
2007-08-09 10:23:00,2.4301,2.4306,2.42985,2.4306,389000000.0
2007-08-09 10:24:00,2.4306,2.43085,2.4303,2.4306,716399999.0
2007-08-09 10:25:00,2.4306,2.43085,2.4298,2.43015,934800000.0
2007-08-09 10:26:00,2.43015,2.4303,2.4291,2.4291,887500000.0
2007-08-09 10:27:00,2.4291,2.42945,2.429,2.4291,780600002.0
2007-08-09 10:28:00,2.4291,2.42975,2.4288,2.4296,756800000.0
2007-08-09 10:29:00,2.4297,2.4297,2.4292,2.4295,341800000.0
2007-08-09 10:30:00,2.4296,2.42995,2.428,2.42975,622400000.0
2007-08-09 10:31:00,2.4298,2.4299,2.4291,2.4292,415700000.0
2007-08-09 10:32:00,2.4292,2.42965,2.429,2.4291,807700001.0
2007-08-09 10:33:00,2.4291,2.4298,2.4291,2.4298,875000002.0
2007-08-09 10:34:00,2.42975,2.42985,2.4294,2.4295,1261900013.0
2007-08-09 10:35:00,2.4295,2.42955,2.429,2.429,579200000.0
2007-08-09 10:36:00,2.4289,2.429,2.4281,2.4281,755500000.0
2007-08-09 10:37:00,2.4283,2.4284,2.4279,2.428,300500001.0
2007-08-09 10:38:00,2.42795,2.4283,2.42795,2.4281,213500000.0
2007-08-09 10:39:00,2.4281,2.4281,2.42775,2.42795,392700000.0
2007-08-09 10:40:00,2.428,2.4283,2.42795,2.4281,480800000.0
2007-08-09 10:41:00,2.42815,2.4288,2.4279,2.4288,531100001.0
2007-08-09 10:42:00,2.4288,2.42925,2.4288,2.42905,396300000.0
2007-08-09 10:43:00,2.429,2.42915,2.4285,2.42865,472500000.0
2007-08-09 10:44:00,2.42865,2.429,2.4286,2.4289,419600000.0
2007-08-09 10:45:00,2.4289,2.4289,2.4287,2.4288,232400000.0
2007-08-09 10:46:00,2.4288,2.4294,2.4288,2.42925,339600000.0
2007-08-09 10:47:00,2.42925,2.42945,2.429,2.42945,287800000.0
2007-08-09 10:48:00,2.42945,2.4296,2.4293,2.4294,270200000.0
2007-08-09 10:49:00,2.4294,2.4297,2.4292,2.42925,367400000.0
2007-08-09 10:50:00,2.4293,2.4296,2.42915,2.4296,307500000.0
2007-08-09 10:51:00,2.42965,2.42985,2.4292,2.4295,372100000.0
2007-08-09 10:52:00,2.4295,2.4299,2.4293,2.4298,429000000.0
2007-08-09 10:53:00,2.4299,2.4299,2.4293,2.42955,439200000.0
2007-08-09 10:54:00,2.42955,2.4298,2.4293,2.42965,226600000.0
2007-08-09 10:55:00,2.4296,2.4296,2.42945,2.4295,121400000.0
2007-08-09 10:56:00,2.42945,2.4301,2.42935,2.43,484900000.0
2007-08-09 10:57:00,2.43,2.43,2.4292,2.4293,308800000.0
2007-08-09 10:58:00,2.4293,2.42935,2.4288,2.4291,397400000.0
2007-08-09 10:59:00,2.42915,2.42915,2.4285,2.42895,697600000.0
2007-08-09 11:00:00,2.42895,2.429,2.4275,2.4275,490400000.0
2007-08-09 11:01:00,2.4275,2.4282,2.4275,2.4282,644100000.0
2007-08-09 11:02:00,2.4282,2.4283,2.427,2.4271,604800000.0
2007-08-09 11:03:00,2.42705,2.42705,2.4261,2.4261,458599999.0
2007-08-09 11:04:00,2.4262,2.42625,2.4259,2.42595,356200000.0
2007-08-09 11:05:00,2.42595,2.4261,2.4257,2.4259,388000000.0
2007-08-09 11:06:00,2.4259,2.4259,2.4254,2.42555,532500000.0
2007-08-09 11:07:00,2.42555,2.4258,2.4253,2.4256,305700000.0
2007-08-09 11:08:00,2.42555,2.4258,2.4251,2.4251,474900000.0
2007-08-09 11:09:00,2.425,2.4253,2.4247,2.4248,543500000.0
2007-08-09 11:10:00,2.4247,2.4247,2.42365,2.4238,1087399999.0
2007-08-09 11:11:00,2.42375,2.4239,2.4233,2.4235,1599200002.0
2007-08-09 11:12:00,2.4234,2.4239,2.4234,2.4237,1104800002.0
2007-08-09 11:13:00,2.4238,2.4238,2.4233,2.42365,576000001.0
2007-08-09 11:14:00,2.42365,2.42365,2.4229,2.4234,575100002.0
2007-08-09 11:15:00,2.4234,2.4243,2.4234,2.4243,932500001.0
2007-08-09 11:16:00,2.4243,2.42475,2.4242,2.4245,1054400004.0
2007-08-09 11:17:00,2.4246,2.4253,2.4245,2.4252,1026900001.0
2007-08-09 11:18:00,2.4253,2.4255,2.425,2.4252,751199999.0
2007-08-09 11:19:00,2.4252,2.4256,2.425,2.4254,679900002.0
2007-08-09 11:20:00,2.4254,2.4262,2.4254,2.4262,1180299999.0
2007-08-09 11:21:00,2.4262,2.4264,2.42605,2.4261,903300004.0
2007-08-09 11:22:00,2.4261,2.4264,2.4259,2.4263,835700001.0
2007-08-09 11:23:00,2.4262,2.4269,2.4256,2.42565,1249299999.0
2007-08-09 11:24:00,2.4256,2.4264,2.4254,2.4262,773300000.0
2007-08-09 11:25:00,2.4261,2.4261,2.4251,2.426,726399999.0
2007-08-09 11:26:00,2.42595,2.4263,2.4256,2.4261,605500000.0
2007-08-09 11:27:00,2.426,2.4264,2.4259,2.426,302400000.0
2007-08-09 11:28:00,2.426,2.42655,2.4259,2.42655,1008300000.0
2007-08-09 11:29:00,2.42655,2.4269,2.4265,2.42675,854700008.0
2007-08-09 11:30:00,2.4267,2.4268,2.4263,2.42645,768200004.0
2007-08-09 11:31:00,2.42645,2.42705,2.4262,2.42705,1007899999.0
2007-08-09 11:32:00,2.42705,2.42805,2.427,2.428,757500000.0
2007-08-09 11:33:00,2.428,2.4281,2.4276,2.42795,920300003.0
2007-08-09 11:34:00,2.42795,2.4295,2.42775,2.42905,1012600001.0
2007-08-09 11:35:00,2.429,2.4291,2.4284,2.4287,819100000.0
2007-08-09 11:36:00,2.4287,2.4289,2.4283,2.4287,991900003.0
2007-08-09 11:37:00,2.4288,2.4288,2.4283,2.4286,871200000.0
2007-08-09 11:38:00,2.4286,2.42865,2.4282,2.4283,556099998.0
2007-08-09 11:39:00,2.42835,2.4284,2.4277,2.4281,661699997.0
2007-08-09 11:40:00,2.428,2.4284,2.4276,2.4278,805100000.0
2007-08-09 11:41:00,2.4278,2.42795,2.4271,2.4271,765400001.0
2007-08-09 11:42:00,2.4271,2.4272,2.4267,2.4267,327200000.0
2007-08-09 11:43:00,2.4268,2.4271,2.4267,2.427,269499999.0
2007-08-09 11:44:00,2.427,2.4274,2.42695,2.427,814399999.0
2007-08-09 11:45:00,2.4272,2.42795,2.42715,2.42765,971500000.0
2007-08-09 11:46:00,2.42765,2.4283,2.42765,2.4279,1225599999.0
2007-08-09 11:47:00,2.4279,2.42825,2.4276,2.4277,1012699996.0
2007-08-09 11:48:00,2.4278,2.42805,2.4266,2.42665,980099999.0
2007-08-09 11:49:00,2.42665,2.4273,2.4265,2.4269,860000000.0
2007-08-09 11:50:00,2.42695,2.42805,2.42665,2.42725,1262300000.0
2007-08-09 11:51:00,2.42725,2.42725,2.4262,2.4264,464500000.0
2007-08-09 11:52:00,2.4264,2.4268,2.42625,2.4263,784300001.0
2007-08-09 11:53:00,2.4264,2.42675,2.4263,2.4267,371200001.0
2007-08-09 11:54:00,2.4267,2.42685,2.42645,2.4267,337600000.0
2007-08-09 11:55:00,2.42675,2.4271,2.4265,2.4271,602900000.0
2007-08-09 11:56:00,2.4271,2.4275,2.427,2.427,710200000.0
2007-08-09 11:57:00,2.427,2.42715,2.4264,2.42675,718800000.0
2007-08-09 11:58:00,2.4268,2.4268,2.4261,2.4263,1298299995.0
2007-08-09 11:59:00,2.4264,2.42655,2.4258,2.42625,634799999.0
2007-08-09 12:00:00,2.42625,2.4274,2.4258,2.42675,956599998.0
2007-08-09 12:01:00,2.42675,2.42705,2.4267,2.4268,682200001.0
2007-08-09 12:02:00,2.4268,2.4272,2.426,2.4261,789999999.0
2007-08-09 12:03:00,2.42615,2.42695,2.4261,2.42625,1167400001.0
2007-08-09 12:04:00,2.4263,2.42665,2.426,2.4265,1014400000.0
2007-08-09 12:05:00,2.4265,2.427,2.4263,2.4263,809400000.0
2007-08-09 12:06:00,2.4264,2.4264,2.42545,2.426,950400000.0
2007-08-09 12:07:00,2.4258,2.42625,2.4253,2.4256,1122300003.0
2007-08-09 12:08:00,2.42555,2.4261,2.4251,2.4255,1086899999.0
2007-08-09 12:09:00,2.4255,2.426,2.4251,2.426,599599999.0
2007-08-09 12:10:00,2.426,2.42605,2.4257,2.426,180500000.0
2007-08-09 12:11:00,2.426,2.426,2.4253,2.4258,771000002.0
2007-08-09 12:12:00,2.4258,2.4262,2.4256,2.426,838800000.0
2007-08-09 12:13:00,2.42595,2.42605,2.4257,2.42585,497799998.0
2007-08-09 12:14:00,2.4259,2.4263,2.4257,2.4263,659000003.0
2007-08-09 12:15:00,2.4263,2.42695,2.42625,2.4267,623600000.0
2007-08-09 12:16:00,2.4267,2.4275,2.4263,2.4272,926599999.0
2007-08-09 12:17:00,2.4272,2.42735,2.4269,2.42705,458200000.0
2007-08-09 12:18:00,2.4271,2.4272,2.4265,2.42715,790800001.0
2007-08-09 12:19:00,2.42715,2.4275,2.4269,2.4271,831500000.0
2007-08-09 12:20:00,2.42705,2.4272,2.42625,2.42625,640699997.0
2007-08-09 12:21:00,2.4261,2.4264,2.4257,2.42605,1021200004.0
2007-08-09 12:22:00,2.426,2.4262,2.4256,2.426,950499998.0
2007-08-09 12:23:00,2.42615,2.42625,2.4256,2.42585,496400000.0
2007-08-09 12:24:00,2.42585,2.4261,2.42575,2.4261,287500000.0
2007-08-09 12:25:00,2.42615,2.42625,2.4258,2.4259,426099999.0
2007-08-09 12:26:00,2.4259,2.4259,2.4255,2.4255,606300000.0
2007-08-09 12:27:00,2.4255,2.42555,2.4252,2.4255,153100001.0
2007-08-09 12:28:00,2.4255,2.4261,2.4255,2.42605,880300001.0
2007-08-09 12:29:00,2.42605,2.4261,2.42575,2.4258,470600000.0
2007-08-09 12:30:00,2.4258,2.426,2.4252,2.4257,879800000.0
2007-08-09 12:31:00,2.4257,2.42585,2.4249,2.425,774100002.0
2007-08-09 12:32:00,2.425,2.4255,2.4247,2.4253,654400003.0
2007-08-09 12:33:00,2.4253,2.4258,2.4249,2.4252,731700000.0
2007-08-09 12:34:00,2.4253,2.4267,2.4251,2.4266,1961300018.0
2007-08-09 12:35:00,2.4261,2.4263,2.4255,2.4255,732500000.0
2007-08-09 12:36:00,2.4253,2.4257,2.4249,2.4255,732500000.0
2007-08-09 12:37:00,2.4255,2.4266,2.4254,2.4262,960799999.0
2007-08-09 12:38:00,2.4263,2.4269,2.4255,2.4269,1645899996.0
2007-08-09 12:39:00,2.4269,2.4272,2.4269,2.4269,887099998.0
2007-08-09 12:40:00,2.4269,2.4272,2.4268,2.427,1155900000.0
2007-08-09 12:41:00,2.427,2.427,2.4261,2.4263,906200000.0
2007-08-09 12:42:00,2.42635,2.4267,2.426,2.4263,687999998.0
2007-08-09 12:43:00,2.4263,2.4266,2.4263,2.4264,706899999.0
2007-08-09 12:44:00,2.4264,2.4265,2.4262,2.4263,249000000.0
2007-08-09 12:45:00,2.4263,2.4265,2.4257,2.4261,769799999.0
2007-08-09 12:46:00,2.4261,2.4262,2.4255,2.4257,606300000.0
2007-08-09 12:47:00,2.4257,2.42575,2.425,2.4251,573800000.0
2007-08-09 12:48:00,2.4251,2.42555,2.425,2.4252,599000005.0
2007-08-09 12:49:00,2.42525,2.4254,2.4252,2.42535,349900000.0
2007-08-09 12:50:00,2.4254,2.4262,2.4253,2.4258,963800000.0
2007-08-09 12:51:00,2.4258,2.4258,2.42545,2.4257,324000000.0
2007-08-09 12:52:00,2.4257,2.4258,2.4255,2.4256,541500000.0
2007-08-09 12:53:00,2.4256,2.4256,2.4253,2.4254,272200000.0
2007-08-09 12:54:00,2.4254,2.4254,2.4248,2.4254,555400000.0
2007-08-09 12:55:00,2.4254,2.4255,2.4243,2.4243,701500000.0
2007-08-09 12:56:00,2.4243,2.425,2.4243,2.4245,812500000.0
2007-08-09 12:57:00,2.4245,2.4246,2.42395,2.4241,617800000.0
2007-08-09 12:58:00,2.4241,2.42415,2.42375,2.42405,428900000.0
2007-08-09 12:59:00,2.42405,2.42465,2.42405,2.4244,572600000.0
2007-08-09 13:00:00,2.4244,2.42445,2.4237,2.4244,984800000.0
2007-08-09 13:01:00,2.4244,2.4248,2.4241,2.4246,526900000.0
2007-08-09 13:02:00,2.4246,2.4246,2.4236,2.4237,708999999.0
2007-08-09 13:03:00,2.4236,2.4238,2.4231,2.4232,1020300001.0
2007-08-09 13:04:00,2.4232,2.4235,2.4226,2.4232,561000001.0
2007-08-09 13:05:00,2.4232,2.4233,2.4227,2.4232,454200000.0
2007-08-09 13:06:00,2.4232,2.4236,2.4226,2.4235,468300000.0
2007-08-09 13:07:00,2.42355,2.42355,2.42335,2.42335,48800000.0
2007-08-09 13:08:00,2.42345,2.42345,2.4229,2.423,645799999.0
2007-08-09 13:09:00,2.42305,2.42315,2.4225,2.42315,424400002.0
2007-08-09 13:10:00,2.42315,2.42365,2.4231,2.4234,308200003.0
2007-08-09 13:11:00,2.4234,2.4238,2.423,2.42365,563200000.0
2007-08-09 13:12:00,2.4236,2.4238,2.4234,2.4238,330800000.0
2007-08-09 13:13:00,2.4238,2.42395,2.4237,2.4238,372800000.0
2007-08-09 13:14:00,2.4237,2.4241,2.4235,2.42385,534500000.0
2007-08-09 13:15:00,2.42385,2.4242,2.42385,2.424,400300000.0
2007-08-09 13:16:00,2.424,2.42425,2.4239,2.4241,530200000.0
2007-08-09 13:17:00,2.42405,2.4244,2.424,2.42405,495900000.0
2007-08-09 13:18:00,2.42405,2.4244,2.4238,2.42425,343200000.0
2007-08-09 13:19:00,2.4243,2.4246,2.4242,2.42445,330800000.0
2007-08-09 13:20:00,2.42445,2.42455,2.424,2.42415,708100000.0
2007-08-09 13:21:00,2.4241,2.4243,2.4238,2.4239,610599999.0
2007-08-09 13:22:00,2.4241,2.4243,2.4238,2.4239,502599997.0
2007-08-09 13:23:00,2.4238,2.4239,2.42345,2.4237,361799997.0
2007-08-09 13:24:00,2.4237,2.42425,2.4237,2.4238,395399999.0
2007-08-09 13:25:00,2.4239,2.4242,2.4235,2.4239,861699993.0
2007-08-09 13:26:00,2.4238,2.42385,2.4225,2.4226,1128299997.0
2007-08-09 13:27:00,2.4226,2.4227,2.4222,2.4225,1028500001.0
2007-08-09 13:28:00,2.4225,2.4225,2.4217,2.4224,1261399999.0
2007-08-09 13:29:00,2.4224,2.4225,2.4219,2.42225,754400000.0
2007-08-09 13:30:00,2.42225,2.4226,2.4219,2.42245,668200000.0
2007-08-09 13:31:00,2.4224,2.4227,2.4219,2.422,732000000.0
2007-08-09 13:32:00,2.4218,2.4225,2.4218,2.4225,778400001.0
2007-08-09 13:33:00,2.4224,2.4227,2.4209,2.4209,1025400000.0
2007-08-09 13:34:00,2.4209,2.42145,2.4208,2.42125,1273600000.0
2007-08-09 13:35:00,2.42125,2.4213,2.4205,2.421,1050700001.0
2007-08-09 13:36:00,2.42105,2.42175,2.421,2.4216,689999997.0
2007-08-09 13:37:00,2.4216,2.42165,2.4211,2.42135,1611899997.0
2007-08-09 13:38:00,2.42135,2.42215,2.4211,2.42145,893600000.0
2007-08-09 13:39:00,2.42145,2.4221,2.4214,2.4219,640400000.0
2007-08-09 13:40:00,2.4219,2.4233,2.4219,2.4229,1638300005.0
2007-08-09 13:41:00,2.4229,2.4233,2.4225,2.4225,454500000.0
2007-08-09 13:42:00,2.4225,2.4229,2.4222,2.4228,1047699996.0
2007-08-09 13:43:00,2.4229,2.4241,2.4227,2.4239,998800001.0
2007-08-09 13:44:00,2.4239,2.4245,2.4237,2.4243,658900000.0
2007-08-09 13:45:00,2.4243,2.4245,2.4239,2.42415,540900000.0
2007-08-09 13:46:00,2.4242,2.4245,2.424,2.4242,585200000.0
2007-08-09 13:47:00,2.4242,2.42465,2.4241,2.42465,465299996.0
2007-08-09 13:48:00,2.42465,2.4251,2.42465,2.4251,432900000.0
2007-08-09 13:49:00,2.425,2.4252,2.4245,2.4245,702700000.0
2007-08-09 13:50:00,2.4245,2.4245,2.424,2.42435,601699999.0
2007-08-09 13:51:00,2.4243,2.42465,2.424,2.42415,637400009.0
2007-08-09 13:52:00,2.42415,2.42425,2.424,2.424,403900000.0
2007-08-09 13:53:00,2.424,2.424,2.4233,2.42335,992400003.0
2007-08-09 13:54:00,2.42335,2.4239,2.42325,2.4239,362000000.0
2007-08-09 13:55:00,2.42385,2.42395,2.4237,2.42395,499100000.0
2007-08-09 13:56:00,2.4239,2.4242,2.4237,2.424,783399999.0
2007-08-09 13:57:00,2.424,2.424,2.4235,2.4237,389000000.0
2007-08-09 13:58:00,2.4237,2.4238,2.4234,2.4236,598200000.0
2007-08-09 13:59:00,2.4237,2.42395,2.4236,2.4239,223600000.0
2007-08-09 14:00:00,2.4239,2.42465,2.42375,2.42465,748100000.0
2007-08-09 14:01:00,2.4246,2.4247,2.4237,2.4239,980099997.0
2007-08-09 14:02:00,2.4239,2.42395,2.42355,2.4236,729000006.0
2007-08-09 14:03:00,2.42365,2.424,2.4235,2.4238,552300000.0
2007-08-09 14:04:00,2.4238,2.4241,2.42355,2.4239,481300000.0
2007-08-09 14:05:00,2.4238,2.4241,2.42365,2.42405,735500001.0
2007-08-09 14:06:00,2.424,2.424,2.42325,2.4235,871399998.0
2007-08-09 14:07:00,2.4235,2.424,2.42335,2.42345,510100000.0
2007-08-09 14:08:00,2.42345,2.42345,2.4232,2.4234,599599999.0
2007-08-09 14:09:00,2.42335,2.42335,2.42295,2.4231,358300000.0
2007-08-09 14:10:00,2.4231,2.4233,2.423,2.4233,675500000.0
2007-08-09 14:11:00,2.4233,2.4236,2.4229,2.42325,632400000.0
2007-08-09 14:12:00,2.4231,2.4233,2.4224,2.423,1073100003.0
2007-08-09 14:13:00,2.42305,2.4237,2.4229,2.4229,613999999.0
2007-08-09 14:14:00,2.4229,2.423,2.4219,2.4227,1383499997.0
2007-08-09 14:15:00,2.4227,2.42285,2.4222,2.4226,739900000.0
2007-08-09 14:16:00,2.4226,2.42285,2.4222,2.42285,733000000.0
2007-08-09 14:17:00,2.4228,2.4229,2.4223,2.4226,779600005.0
2007-08-09 14:18:00,2.4227,2.4227,2.4221,2.4221,644200000.0
2007-08-09 14:19:00,2.4222,2.4225,2.4222,2.4223,580600001.0
2007-08-09 14:20:00,2.4223,2.4226,2.4221,2.42225,761099999.0
2007-08-09 14:21:00,2.4222,2.4223,2.4218,2.42195,333999999.0
2007-08-09 14:22:00,2.422,2.4223,2.4215,2.4215,699600000.0
2007-08-09 14:23:00,2.4215,2.4217,2.4207,2.4207,644700000.0
2007-08-09 14:24:00,2.42075,2.4211,2.4206,2.4207,685700000.0
2007-08-09 14:25:00,2.42065,2.4211,2.4203,2.4211,689700000.0
2007-08-09 14:26:00,2.4211,2.42185,2.4207,2.42185,1047299999.0
2007-08-09 14:27:00,2.4218,2.422,2.4211,2.4211,766200000.0
2007-08-09 14:28:00,2.4211,2.4214,2.4209,2.42135,1200099997.0
2007-08-09 14:29:00,2.42135,2.4216,2.4206,2.4211,1333900000.0
2007-08-09 14:30:00,2.4211,2.4223,2.421,2.42225,955700000.0
2007-08-09 14:31:00,2.42225,2.42225,2.4215,2.4219,590199997.0
2007-08-09 14:32:00,2.42195,2.4234,2.42195,2.4231,895600000.0
2007-08-09 14:33:00,2.42305,2.4235,2.4228,2.4231,1107400000.0
2007-08-09 14:34:00,2.4231,2.4237,2.4231,2.4234,1700599997.0
2007-08-09 14:35:00,2.4234,2.4236,2.4227,2.4231,1290300000.0
2007-08-09 14:36:00,2.4232,2.4234,2.4227,2.4232,1564499998.0
2007-08-09 14:37:00,2.4232,2.4234,2.423,2.4232,1006399999.0
2007-08-09 14:38:00,2.4232,2.42345,2.42265,2.4227,723100001.0
2007-08-09 14:39:00,2.4227,2.4234,2.4225,2.42305,913400002.0
2007-08-09 14:40:00,2.4231,2.4233,2.4223,2.42235,1095200000.0
2007-08-09 14:41:00,2.42235,2.42235,2.4213,2.42155,867400001.0
2007-08-09 14:42:00,2.4216,2.4216,2.4209,2.4214,1050400001.0
2007-08-09 14:43:00,2.4214,2.4221,2.4212,2.4214,1678699997.0
2007-08-09 14:44:00,2.4214,2.4215,2.4207,2.4212,1227899998.0
2007-08-09 14:45:00,2.4211,2.4214,2.4206,2.4214,735600000.0
2007-08-09 14:46:00,2.4213,2.4222,2.4213,2.4222,707100000.0
2007-08-09 14:47:00,2.4222,2.4232,2.4221,2.4225,1187699995.0
2007-08-09 14:48:00,2.4225,2.4228,2.4218,2.4222,1064199995.0
2007-08-09 14:49:00,2.4221,2.4242,2.4221,2.4242,1221200001.0
2007-08-09 14:50:00,2.4242,2.425,2.4238,2.4241,1157200000.0
2007-08-09 14:51:00,2.4241,2.4241,2.4231,2.4233,810100002.0
2007-08-09 14:52:00,2.4232,2.4235,2.4226,2.4227,985400001.0
2007-08-09 14:53:00,2.4227,2.4227,2.4213,2.4215,565500000.0
2007-08-09 14:54:00,2.4216,2.4217,2.4211,2.4216,1023900003.0
2007-08-09 14:55:00,2.4216,2.4222,2.4213,2.4219,708800000.0
2007-08-09 14:56:00,2.4218,2.422,2.4214,2.4216,1010200004.0
2007-08-09 14:57:00,2.4217,2.4227,2.4214,2.4221,1429500008.0
2007-08-09 14:58:00,2.4222,2.4235,2.4218,2.4235,1084200001.0
2007-08-09 14:59:00,2.4235,2.4242,2.4228,2.4232,883500000.0
2007-08-09 15:00:00,2.4233,2.4249,2.4228,2.4246,1137000000.0
2007-08-09 15:01:00,2.4245,2.4254,2.4244,2.425,1056500000.0
2007-08-09 15:02:00,2.425,2.425,2.4239,2.4239,636699999.0
2007-08-09 15:03:00,2.4239,2.4246,2.4237,2.424,920500000.0
2007-08-09 15:04:00,2.424,2.4244,2.4233,2.4233,1052199995.0
2007-08-09 15:05:00,2.4233,2.4244,2.4231,2.4242,1010100001.0
2007-08-09 15:06:00,2.42415,2.42455,2.4238,2.42445,1226899994.0
2007-08-09 15:07:00,2.4244,2.4244,2.4235,2.4237,1396699994.0
2007-08-09 15:08:00,2.4236,2.42365,2.4226,2.4226,1209800001.0
2007-08-09 15:09:00,2.4225,2.4226,2.422,2.4224,942299996.0
2007-08-09 15:10:00,2.4224,2.4232,2.4224,2.4231,1386999993.0
2007-08-09 15:11:00,2.423,2.424,2.4228,2.4231,1446499994.0
2007-08-09 15:12:00,2.4231,2.4231,2.42225,2.4226,1279599988.0
2007-08-09 15:13:00,2.4226,2.42275,2.4222,2.4225,1120699991.0
2007-08-09 15:14:00,2.4225,2.4234,2.4223,2.4229,958299994.0
2007-08-09 15:15:00,2.42285,2.423,2.4224,2.42295,1203899995.0
2007-08-09 15:16:00,2.4229,2.42315,2.4221,2.4223,1333199993.0
2007-08-09 15:17:00,2.4223,2.4231,2.4223,2.423,1166399998.0
2007-08-09 15:18:00,2.4231,2.4234,2.4224,2.4226,604699999.0
2007-08-09 15:19:00,2.4226,2.4228,2.4223,2.4225,510000000.0
2007-08-09 15:20:00,2.4225,2.4229,2.4221,2.4228,784300000.0
2007-08-09 15:21:00,2.4228,2.4233,2.4226,2.4233,1049500001.0
2007-08-09 15:22:00,2.4233,2.4246,2.4233,2.4245,807400000.0
2007-08-09 15:23:00,2.4245,2.4249,2.4243,2.4249,744200001.0
2007-08-09 15:24:00,2.4249,2.4251,2.424,2.4243,796499999.0
2007-08-09 15:25:00,2.4244,2.4247,2.4238,2.4238,962500000.0
2007-08-09 15:26:00,2.4238,2.4241,2.4236,2.4236,919699997.0
2007-08-09 15:27:00,2.4236,2.4239,2.4231,2.4232,740300000.0
2007-08-09 15:28:00,2.4232,2.4238,2.423,2.4231,1226299997.0
2007-08-09 15:29:00,2.4232,2.4235,2.4227,2.4232,526500000.0
2007-08-09 15:30:00,2.4229,2.4237,2.4229,2.4235,763400000.0
2007-08-09 15:31:00,2.4235,2.424,2.4231,2.4238,780900001.0
2007-08-09 15:32:00,2.4239,2.4239,2.423,2.4231,393700001.0
2007-08-09 15:33:00,2.4231,2.424,2.4229,2.4237,423200000.0
2007-08-09 15:34:00,2.4239,2.4239,2.4228,2.4228,1306900001.0
2007-08-09 15:35:00,2.4228,2.4232,2.4224,2.4225,1628900002.0
2007-08-09 15:36:00,2.4226,2.4234,2.4225,2.4231,1048199997.0
2007-08-09 15:37:00,2.4231,2.4235,2.42295,2.4231,875600001.0
2007-08-09 15:38:00,2.423,2.4233,2.4224,2.42255,1409000000.0
2007-08-09 15:39:00,2.4226,2.4235,2.42255,2.423,1130900004.0
2007-08-09 15:40:00,2.423,2.4235,2.4228,2.4233,834100000.0
2007-08-09 15:41:00,2.4233,2.4245,2.4233,2.4242,1096899998.0
2007-08-09 15:42:00,2.4241,2.4247,2.4238,2.4245,859199998.0
2007-08-09 15:43:00,2.42445,2.4247,2.424,2.4243,1007000000.0
2007-08-09 15:44:00,2.4242,2.4245,2.4232,2.42365,1452499999.0
2007-08-09 15:45:00,2.42375,2.42405,2.4232,2.4238,1271699996.0
2007-08-09 15:46:00,2.4238,2.4246,2.4236,2.4237,1191899999.0
2007-08-09 15:47:00,2.4237,2.4242,2.4235,2.4241,1015699997.0
2007-08-09 15:48:00,2.4242,2.4249,2.4241,2.4248,617700000.0
2007-08-09 15:49:00,2.4248,2.4255,2.4245,2.4255,840700001.0
2007-08-09 15:50:00,2.4254,2.4256,2.4246,2.4247,880000000.0
2007-08-09 15:51:00,2.4247,2.4252,2.4241,2.4249,822999999.0
2007-08-09 15:52:00,2.4249,2.4257,2.4248,2.4256,932300000.0
2007-08-09 15:53:00,2.4256,2.4261,2.4255,2.426,1189500000.0
2007-08-09 15:54:00,2.426,2.4267,2.4257,2.4267,871599999.0
2007-08-09 15:55:00,2.4264,2.4266,2.426,2.4262,735799999.0
2007-08-09 15:56:00,2.4263,2.4266,2.426,2.426,760099997.0
2007-08-09 15:57:00,2.426,2.4263,2.4257,2.4259,872900000.0
2007-08-09 15:58:00,2.4258,2.426,2.4256,2.4258,892300001.0
2007-08-09 15:59:00,2.4258,2.4259,2.4253,2.4257,517999998.0
2007-08-09 16:00:00,2.4257,2.4261,2.4255,2.4259,1042500001.0
2007-08-09 16:01:00,2.426,2.4264,2.4259,2.4261,921500000.0
2007-08-09 16:02:00,2.4262,2.4267,2.4259,2.426,965400000.0
2007-08-09 16:03:00,2.4259,2.4262,2.4258,2.4259,1002900000.0
2007-08-09 16:04:00,2.4259,2.4261,2.4251,2.4253,1162299997.0
2007-08-09 16:05:00,2.4253,2.4256,2.4252,2.4252,1093900009.0
2007-08-09 16:06:00,2.4252,2.4254,2.4249,2.4251,696000004.0
2007-08-09 16:07:00,2.4251,2.4252,2.4249,2.4251,590300003.0
2007-08-09 16:08:00,2.4252,2.4252,2.4245,2.4247,1709000008.0
2007-08-09 16:09:00,2.4247,2.4248,2.4242,2.4245,523000000.0
2007-08-09 16:10:00,2.4246,2.4247,2.4243,2.4246,513800000.0
2007-08-09 16:11:00,2.4244,2.4247,2.4243,2.4247,539599999.0
2007-08-09 16:12:00,2.4247,2.4251,2.4247,2.425,396700000.0
2007-08-09 16:13:00,2.425,2.4255,2.425,2.4252,1105499999.0
2007-08-09 16:14:00,2.4252,2.4254,2.4249,2.4254,986000000.0
2007-08-09 16:15:00,2.4254,2.426,2.425,2.4258,920500000.0
2007-08-09 16:16:00,2.4258,2.4273,2.4258,2.4272,1504600001.0
2007-08-09 16:17:00,2.4272,2.4278,2.4272,2.4276,599500000.0
2007-08-09 16:18:00,2.4276,2.4278,2.4272,2.4273,655099995.0
2007-08-09 16:19:00,2.4273,2.4296,2.4272,2.4287,1083000000.0
2007-08-09 16:20:00,2.4288,2.4292,2.4278,2.4281,1114699998.0
2007-08-09 16:21:00,2.4281,2.4285,2.4278,2.4278,1189000003.0
2007-08-09 16:22:00,2.4278,2.4282,2.4277,2.4281,1065000002.0
2007-08-09 16:23:00,2.4281,2.4283,2.4275,2.428,1138200006.0
2007-08-09 16:24:00,2.4278,2.4283,2.4276,2.4282,845700001.0
2007-08-09 16:25:00,2.4282,2.4284,2.428,2.4282,673399997.0
2007-08-09 16:26:00,2.4283,2.4283,2.4274,2.4274,902099994.0
2007-08-09 16:27:00,2.4275,2.4284,2.4275,2.4282,844000000.0
2007-08-09 16:28:00,2.4282,2.4284,2.4278,2.4279,531600000.0
2007-08-09 16:29:00,2.4279,2.4281,2.4277,2.4278,629200000.0
2007-08-09 16:30:00,2.4278,2.4284,2.42765,2.4284,1206099999.0
2007-08-09 16:31:00,2.4284,2.429,2.4283,2.42855,1297999996.0
2007-08-09 16:32:00,2.42855,2.4291,2.4283,2.429,1298399999.0
2007-08-09 16:33:00,2.429,2.4298,2.4288,2.4298,1237299999.0
2007-08-09 16:34:00,2.43055,2.4321,2.43055,2.432,1575599999.0
2007-08-09 16:35:00,2.432,2.4339,2.4318,2.4331,1179400000.0
2007-08-09 16:36:00,2.43305,2.4331,2.43205,2.4323,937399997.0
2007-08-09 16:37:00,2.4323,2.4324,2.43125,2.43175,1139099996.0
2007-08-09 16:38:00,2.43175,2.432,2.4309,2.4313,1350899999.0
2007-08-09 16:39:00,2.4313,2.4328,2.4311,2.4325,1329699997.0
2007-08-09 16:40:00,2.4325,2.4325,2.4317,2.432,820800000.0
2007-08-09 16:41:00,2.432,2.43205,2.4314,2.43195,784900001.0
2007-08-09 16:42:00,2.43195,2.4323,2.43165,2.43165,1116300000.0
2007-08-09 16:43:00,2.4318,2.432,2.4313,2.4314,1035299998.0
2007-08-09 16:44:00,2.4314,2.4314,2.4305,2.4306,1341199994.0
2007-08-09 16:45:00,2.4305,2.43075,2.4301,2.4304,1030200000.0
2007-08-09 16:46:00,2.43035,2.4304,2.4299,2.4302,1343199996.0
2007-08-09 16:47:00,2.4302,2.4305,2.4296,2.4297,1367299994.0
2007-08-09 16:48:00,2.4297,2.4298,2.42915,2.4292,708199998.0
2007-08-09 16:49:00,2.4292,2.4292,2.4286,2.4289,925399999.0
2007-08-09 16:50:00,2.4289,2.4291,2.4287,2.42875,1591599997.0
2007-08-09 16:51:00,2.4288,2.4293,2.42855,2.4292,1299000002.0
2007-08-09 16:52:00,2.4293,2.4293,2.42835,2.42835,971800001.0
2007-08-09 16:53:00,2.42835,2.4291,2.4282,2.4289,1091699999.0
2007-08-09 16:54:00,2.42885,2.4294,2.4287,2.42905,922100000.0
2007-08-09 16:55:00,2.4291,2.4296,2.429,2.4292,1049600001.0
2007-08-09 16:56:00,2.4292,2.4293,2.4285,2.4285,1038799999.0
2007-08-09 16:57:00,2.4286,2.4292,2.42855,2.429,1200799999.0
2007-08-09 16:58:00,2.429,2.42905,2.4283,2.4286,1169499999.0
2007-08-09 16:59:00,2.4286,2.42865,2.4272,2.4279,1577900000.0
2007-08-09 17:00:00,2.42785,2.4281,2.4272,2.4277,1119499999.0
2007-08-09 17:01:00,2.42775,2.4281,2.4275,2.4277,1107400000.0
2007-08-09 17:02:00,2.4277,2.4283,2.4275,2.4281,1089699999.0
2007-08-09 17:03:00,2.428,2.42835,2.4279,2.428,823199997.0
2007-08-09 17:04:00,2.4281,2.4285,2.42795,2.4283,1057399999.0
2007-08-09 17:05:00,2.42835,2.42855,2.42815,2.4285,911300001.0
2007-08-09 17:06:00,2.4285,2.4289,2.42825,2.4289,570200000.0
2007-08-09 17:07:00,2.4289,2.4291,2.4285,2.4289,680900000.0
2007-08-09 17:08:00,2.4289,2.4289,2.4284,2.42865,350400000.0
2007-08-09 17:09:00,2.4286,2.4288,2.42825,2.4283,1360800004.0
2007-08-09 17:10:00,2.4284,2.4285,2.4279,2.4281,806100000.0
2007-08-09 17:11:00,2.4281,2.4286,2.428,2.4285,609900000.0
2007-08-09 17:12:00,2.4282,2.4293,2.4278,2.429,1516799992.0
2007-08-09 17:13:00,2.4293,2.4293,2.4284,2.4286,1516799992.0
2007-08-09 17:14:00,2.4286,2.429,2.42845,2.4289,739000000.0
2007-08-09 17:15:00,2.42885,2.42895,2.4275,2.4278,1625399999.0
2007-08-09 17:16:00,2.42785,2.4282,2.4276,2.4282,1712599989.0
2007-08-09 17:17:00,2.4282,2.4284,2.4281,2.4282,465800000.0
2007-08-09 17:18:00,2.42815,2.4287,2.428,2.4286,1597900007.0
2007-08-09 17:19:00,2.4287,2.4291,2.42835,2.4291,1170299996.0
2007-08-09 17:20:00,2.4291,2.4297,2.4291,2.42955,955300001.0
2007-08-09 17:21:00,2.42955,2.4297,2.4292,2.4295,906899997.0
2007-08-09 17:22:00,2.4295,2.4299,2.4293,2.42955,1696400003.0
2007-08-09 17:23:00,2.4296,2.42965,2.4292,2.4295,1222999999.0
2007-08-09 17:24:00,2.4295,2.4296,2.42885,2.42885,1060699999.0
2007-08-09 17:25:00,2.42885,2.429,2.4281,2.42835,797999997.0
2007-08-09 17:26:00,2.4283,2.4285,2.4281,2.4283,730000000.0
2007-08-09 17:27:00,2.42825,2.4283,2.4278,2.42785,670599999.0
2007-08-09 17:28:00,2.4279,2.428,2.4274,2.4274,241400000.0
2007-08-09 17:29:00,2.4274,2.4274,2.4265,2.427,876400000.0
2007-08-09 17:30:00,2.4269,2.4275,2.4268,2.4273,875000000.0
2007-08-09 17:31:00,2.4274,2.4275,2.427,2.42715,1046899999.0
2007-08-09 17:32:00,2.4272,2.42825,2.42715,2.4281,650500000.0
2007-08-09 17:33:00,2.4281,2.4281,2.4273,2.4274,746399999.0
2007-08-09 17:34:00,2.4274,2.4281,2.4274,2.4279,289700000.0
2007-08-09 17:35:00,2.42785,2.42785,2.42745,2.4275,416100000.0
2007-08-09 17:36:00,2.4275,2.4276,2.42715,2.42725,413400000.0
2007-08-09 17:37:00,2.4272,2.4277,2.4272,2.4276,513200000.0
2007-08-09 17:38:00,2.4276,2.42815,2.4276,2.4278,531200000.0
2007-08-09 17:39:00,2.42785,2.42785,2.427,2.42725,690900000.0
2007-08-09 17:40:00,2.42715,2.42725,2.4267,2.4268,818500003.0
2007-08-09 17:41:00,2.4268,2.4275,2.4267,2.4274,788800002.0
2007-08-09 17:42:00,2.4274,2.4274,2.42705,2.4273,360900000.0
2007-08-09 17:43:00,2.42725,2.4273,2.4266,2.4266,451700002.0
2007-08-09 17:44:00,2.4266,2.4267,2.4262,2.4265,467100000.0
2007-08-09 17:45:00,2.4265,2.4266,2.426,2.426,992999997.0
2007-08-09 17:46:00,2.426,2.42625,2.426,2.42625,548699995.0
2007-08-09 17:47:00,2.42625,2.4263,2.426,2.4261,776799998.0
2007-08-09 17:48:00,2.4261,2.4263,2.4257,2.4258,1042899989.0
2007-08-09 17:49:00,2.4258,2.4259,2.4253,2.4255,1474599986.0
2007-08-09 17:50:00,2.4255,2.4256,2.4253,2.42545,662499999.0
2007-08-09 17:51:00,2.4255,2.4258,2.4253,2.4256,784199997.0
2007-08-09 17:52:00,2.4256,2.426,2.4256,2.4258,529099997.0
2007-08-09 17:53:00,2.4258,2.4259,2.4256,2.4257,575999995.0
2007-08-09 17:54:00,2.4258,2.4258,2.42525,2.4255,743700000.0
2007-08-09 17:55:00,2.4255,2.4255,2.4249,2.42495,316800000.0
2007-08-09 17:56:00,2.425,2.42515,2.4247,2.4247,235500000.0
2007-08-09 17:57:00,2.4247,2.4251,2.4247,2.425,618599999.0
2007-08-09 17:58:00,2.4251,2.4254,2.425,2.4252,562299998.0
2007-08-09 17:59:00,2.4252,2.4259,2.4252,2.4256,1536099997.0
2007-08-09 18:00:00,2.4256,2.4258,2.4255,2.4256,642099996.0
2007-08-09 18:01:00,2.4257,2.426,2.42545,2.4258,569099997.0
2007-08-09 18:02:00,2.4258,2.4261,2.4258,2.426,732500000.0
2007-08-09 18:03:00,2.426,2.4262,2.4259,2.426,618899993.0
2007-08-09 18:04:00,2.426,2.4261,2.4258,2.4259,384499998.0
2007-08-09 18:05:00,2.4259,2.4262,2.4259,2.4261,252500000.0
2007-08-09 18:06:00,2.4262,2.4262,2.4256,2.42575,311000000.0
2007-08-09 18:07:00,2.42575,2.426,2.4254,2.4256,693699999.0
2007-08-09 18:08:00,2.42565,2.4262,2.42565,2.4261,284500000.0
2007-08-09 18:09:00,2.4262,2.4264,2.4259,2.4262,477000000.0
2007-08-09 18:10:00,2.42615,2.4262,2.4258,2.42585,177400000.0
2007-08-09 18:11:00,2.426,2.426,2.4254,2.4255,248000000.0
2007-08-09 18:12:00,2.4255,2.4256,2.4253,2.42555,126900000.0
2007-08-09 18:13:00,2.4256,2.4263,2.42555,2.4262,243200000.0
2007-08-09 18:14:00,2.4262,2.4264,2.4261,2.4261,91200000.0
2007-08-09 18:15:00,2.4262,2.4267,2.4262,2.42655,207200000.0
2007-08-09 18:16:00,2.42655,2.4266,2.4262,2.42635,252100000.0
2007-08-09 18:17:00,2.4263,2.4266,2.4262,2.4266,178800000.0
2007-08-09 18:18:00,2.4266,2.4266,2.426,2.426,199499999.0
2007-08-09 18:19:00,2.4261,2.4264,2.4261,2.4262,403999998.0
2007-08-09 18:20:00,2.42615,2.4263,2.4259,2.4259,302399999.0
2007-08-09 18:21:00,2.4259,2.42595,2.42555,2.42555,154300000.0
2007-08-09 18:22:00,2.4256,2.4256,2.4253,2.4253,320800000.0
2007-08-09 18:23:00,2.42525,2.4254,2.4248,2.4253,438999999.0
2007-08-09 18:24:00,2.4253,2.4255,2.42515,2.4255,315999999.0
2007-08-09 18:25:00,2.4255,2.4255,2.42515,2.4253,209499998.0
2007-08-09 18:26:00,2.42525,2.42565,2.4249,2.4254,1152000005.0
2007-08-09 18:27:00,2.42545,2.42565,2.4253,2.4256,464799999.0
2007-08-09 18:28:00,2.42565,2.426,2.4256,2.4256,270300000.0
2007-08-09 18:29:00,2.4256,2.426,2.4255,2.4258,152600000.0
2007-08-09 18:30:00,2.4258,2.42595,2.4256,2.42585,121000000.0
2007-08-09 18:31:00,2.42585,2.4261,2.4257,2.4258,255599999.0
2007-08-09 18:32:00,2.4258,2.42595,2.42555,2.42585,169400000.0
2007-08-09 18:33:00,2.42585,2.4259,2.4254,2.4254,100700000.0
2007-08-09 18:34:00,2.42535,2.4255,2.4252,2.4255,59800000.0
2007-08-09 18:35:00,2.4255,2.42565,2.4255,2.4255,129800000.0
2007-08-09 18:36:00,2.4255,2.4257,2.4255,2.4256,296400000.0
2007-08-09 18:37:00,2.4256,2.42655,2.4256,2.42635,686900001.0
2007-08-09 18:38:00,2.42635,2.42635,2.42575,2.42615,300200000.0
2007-08-09 18:39:00,2.4261,2.42635,2.426,2.42635,158800000.0
2007-08-09 18:40:00,2.42635,2.42635,2.42585,2.42585,105100000.0
2007-08-09 18:41:00,2.4257,2.42585,2.4256,2.4258,200400000.0
2007-08-09 18:42:00,2.4258,2.42595,2.4256,2.4259,283500000.0
2007-08-09 18:43:00,2.426,2.4261,2.4257,2.4258,124800000.0
2007-08-09 18:44:00,2.426,2.4262,2.426,2.4261,185500000.0
2007-08-09 18:45:00,2.4261,2.42625,2.426,2.42615,156200000.0
2007-08-09 18:46:00,2.42615,2.42615,2.4259,2.42595,140200000.0
2007-08-09 18:47:00,2.426,2.4261,2.42585,2.4259,249700000.0
2007-08-09 18:48:00,2.4259,2.4262,2.4258,2.4262,154000002.0
2007-08-09 18:49:00,2.4262,2.4262,2.42595,2.426,36600000.0
2007-08-09 18:50:00,2.426,2.42605,2.4259,2.4259,33100000.0
2007-08-09 18:51:00,2.4259,2.4259,2.4251,2.42515,196700000.0
2007-08-09 18:52:00,2.4252,2.4255,2.4245,2.42475,371100000.0
2007-08-09 18:53:00,2.4246,2.42475,2.4242,2.4245,361700002.0
2007-08-09 18:54:00,2.4245,2.4248,2.4242,2.4244,226099999.0
2007-08-09 18:55:00,2.4244,2.4246,2.42425,2.4245,149400000.0
2007-08-09 18:56:00,2.4245,2.4245,2.4242,2.4242,112000000.0
2007-08-09 18:57:00,2.4242,2.4245,2.4242,2.4245,85400000.0
2007-08-09 18:58:00,2.4245,2.4247,2.4244,2.42455,120900000.0
2007-08-09 18:59:00,2.4245,2.4249,2.4244,2.4245,301400000.0
2007-08-09 19:00:00,2.4245,2.4247,2.4245,2.4247,83300000.0
2007-08-09 19:01:00,2.4248,2.4256,2.4247,2.42505,401000000.0
2007-08-09 19:02:00,2.42505,2.4251,2.4243,2.4245,406000000.0
2007-08-09 19:03:00,2.4245,2.42465,2.4243,2.4244,212000000.0
2007-08-09 19:04:00,2.4244,2.42455,2.4238,2.42385,385400002.0
2007-08-09 19:05:00,2.42385,2.42465,2.42375,2.4239,451400000.0
2007-08-09 19:06:00,2.4239,2.4242,2.4236,2.42415,474199999.0
2007-08-09 19:07:00,2.4242,2.4244,2.4237,2.4239,492900000.0
2007-08-09 19:08:00,2.4239,2.42435,2.4238,2.4242,342499999.0
2007-08-09 19:09:00,2.4242,2.42425,2.4229,2.4233,556800000.0
2007-08-09 19:10:00,2.4233,2.4235,2.4229,2.4231,745700000.0
2007-08-09 19:11:00,2.423,2.4231,2.4228,2.42305,446200000.0
2007-08-09 19:12:00,2.4229,2.42305,2.4227,2.4228,408500000.0
2007-08-09 19:13:00,2.4228,2.4228,2.4223,2.4225,446599999.0
2007-08-09 19:14:00,2.4225,2.4227,2.4222,2.4226,373400001.0
2007-08-09 19:15:00,2.42255,2.4226,2.42215,2.4226,287500000.0
2007-08-09 19:16:00,2.4226,2.42285,2.4224,2.4226,452000000.0
2007-08-09 19:17:00,2.4226,2.4231,2.4224,2.42295,456500000.0
2007-08-09 19:18:00,2.42295,2.42295,2.42245,2.42255,263200000.0
2007-08-09 19:19:00,2.4226,2.42275,2.4224,2.4224,140600000.0
2007-08-09 19:20:00,2.4224,2.4227,2.4223,2.4223,217100000.0
2007-08-09 19:21:00,2.4223,2.4226,2.4223,2.4225,211500000.0
2007-08-09 19:22:00,2.4225,2.4225,2.4219,2.4224,296900000.0
2007-08-09 19:23:00,2.4224,2.4224,2.42135,2.42155,392400000.0
2007-08-09 19:24:00,2.42155,2.4219,2.4212,2.4217,522900000.0
2007-08-09 19:25:00,2.4217,2.4217,2.4214,2.42145,165800000.0
2007-08-09 19:26:00,2.4214,2.4214,2.4214,2.4214,40600000.0
2007-08-09 19:27:00,2.4214,2.4216,2.4214,2.4216,140800000.0
2007-08-09 19:28:00,2.4216,2.4218,2.4216,2.42165,86400000.0
2007-08-09 19:29:00,2.4218,2.4227,2.4216,2.42265,486500000.0
2007-08-09 19:30:00,2.4228,2.4231,2.4225,2.4226,259300000.0
2007-08-09 19:31:00,2.4227,2.423,2.42265,2.4228,168800000.0
2007-08-09 19:32:00,2.4228,2.4233,2.4228,2.4232,576799997.0
2007-08-09 19:33:00,2.42315,2.42335,2.423,2.4231,337200000.0
2007-08-09 19:34:00,2.4231,2.42355,2.423,2.4235,189900000.0
2007-08-09 19:35:00,2.4235,2.42355,2.42295,2.42295,266800001.0
2007-08-09 19:36:00,2.42295,2.42345,2.42295,2.42345,217700000.0
2007-08-09 19:37:00,2.4234,2.42355,2.4232,2.4233,390700000.0
2007-08-09 19:38:00,2.4234,2.4234,2.42285,2.4231,176900000.0
2007-08-09 19:39:00,2.4231,2.42325,2.4231,2.42315,74000000.0
2007-08-09 19:40:00,2.42315,2.42325,2.4229,2.4229,150700000.0
2007-08-09 19:41:00,2.423,2.4231,2.4227,2.4228,293400000.0
2007-08-09 19:42:00,2.4228,2.423,2.42275,2.42275,82100000.0
2007-08-09 19:43:00,2.42275,2.4228,2.42265,2.42265,35600000.0
2007-08-09 19:44:00,2.42265,2.4227,2.42255,2.4226,194600000.0
2007-08-09 19:45:00,2.4226,2.4231,2.4226,2.42305,143300000.0
2007-08-09 19:46:00,2.42305,2.42355,2.4229,2.4235,80300000.0
2007-08-09 19:47:00,2.4235,2.4237,2.4233,2.42355,219200000.0
2007-08-09 19:48:00,2.4236,2.42365,2.4234,2.4235,277000000.0
2007-08-09 19:49:00,2.4236,2.4236,2.42345,2.42355,156500000.0
2007-08-09 19:50:00,2.42355,2.42355,2.4232,2.4232,94400000.0
2007-08-09 19:51:00,2.4232,2.4233,2.423,2.423,281300000.0
2007-08-09 19:52:00,2.423,2.4231,2.4229,2.4229,176900000.0
2007-08-09 19:53:00,2.4229,2.4229,2.4224,2.4224,132900000.0
2007-08-09 19:54:00,2.4224,2.42265,2.4223,2.4224,255200000.0
2007-08-09 19:55:00,2.4224,2.4225,2.4223,2.4223,113700000.0
2007-08-09 19:56:00,2.4223,2.42265,2.4223,2.4226,133700000.0
2007-08-09 19:57:00,2.4226,2.4227,2.4223,2.4225,302700000.0
2007-08-09 19:58:00,2.4225,2.423,2.4225,2.4227,227100000.0
2007-08-09 19:59:00,2.4228,2.42295,2.4227,2.4228,197000000.0
2007-08-09 20:00:00,2.4228,2.42295,2.42275,2.4229,213800000.0
2007-08-09 20:01:00,2.4229,2.4229,2.4229,2.4229,170800000.0
2007-08-09 20:02:00,2.42295,2.4231,2.4229,2.4231,213100000.0
2007-08-09 20:03:00,2.423,2.42305,2.4226,2.4229,343500000.0
2007-08-09 20:04:00,2.4229,2.42305,2.4226,2.42295,160500000.0
2007-08-09 20:05:00,2.4229,2.4229,2.4229,2.4229,18400000.0
2007-08-09 20:06:00,2.4229,2.423,2.4227,2.4229,124600001.0
2007-08-09 20:07:00,2.4229,2.4229,2.4229,2.4229,41600000.0
2007-08-09 20:08:00,2.4229,2.4229,2.4227,2.4227,98600000.0
2007-08-09 20:09:00,2.4229,2.4231,2.4226,2.4226,170300000.0
2007-08-09 20:10:00,2.4226,2.4226,2.4226,2.4226,71000000.0
2007-08-09 20:11:00,2.4226,2.42295,2.4226,2.4227,110900000.0
2007-08-09 20:12:00,2.4227,2.4229,2.42265,2.42265,50800000.0
2007-08-09 20:13:00,2.42265,2.423,2.4226,2.42285,68200000.0
2007-08-09 20:14:00,2.4229,2.42295,2.4227,2.4228,147300000.0
2007-08-09 20:15:00,2.4228,2.4228,2.4226,2.4226,59800000.0
2007-08-09 20:16:00,2.4226,2.4226,2.4225,2.4226,163900000.0
2007-08-09 20:17:00,2.4226,2.4227,2.4224,2.4224,226900000.0
2007-08-09 20:18:00,2.4226,2.4227,2.4222,2.4226,226100001.0
2007-08-09 20:19:00,2.4226,2.4226,2.42155,2.42155,207100000.0
2007-08-09 20:20:00,2.4216,2.42195,2.4215,2.4218,613499999.0
2007-08-09 20:21:00,2.42175,2.4222,2.4216,2.42205,291800001.0
2007-08-09 20:22:00,2.42195,2.42225,2.42195,2.4221,194400000.0
2007-08-09 20:23:00,2.4223,2.42255,2.4219,2.42235,357099999.0
2007-08-09 20:24:00,2.42235,2.42235,2.42185,2.4219,192000000.0
2007-08-09 20:25:00,2.4218,2.42205,2.4215,2.4215,162300000.0
2007-08-09 20:26:00,2.4216,2.4216,2.42145,2.42155,183200000.0
2007-08-09 20:27:00,2.4215,2.42165,2.42125,2.4214,307900000.0
2007-08-09 20:28:00,2.4214,2.42175,2.4213,2.4217,356900000.0
2007-08-09 20:29:00,2.4217,2.4218,2.4214,2.42175,211200000.0
2007-08-09 20:30:00,2.42175,2.42185,2.4214,2.42145,174000000.0
2007-08-09 20:31:00,2.42145,2.4217,2.42145,2.4217,56000000.0
2007-08-09 20:32:00,2.4217,2.42205,2.4214,2.4214,372899999.0
2007-08-09 20:33:00,2.4214,2.42155,2.4211,2.4214,174300000.0
2007-08-09 20:34:00,2.4214,2.42145,2.42125,2.4214,49100000.0
2007-08-09 20:35:00,2.4214,2.4214,2.4206,2.4206,388899999.0
2007-08-09 20:36:00,2.4206,2.4209,2.4201,2.4202,438200001.0
2007-08-09 20:37:00,2.4202,2.4207,2.4202,2.4207,351800000.0
2007-08-09 20:38:00,2.4207,2.4217,2.42055,2.4213,303899999.0
2007-08-09 20:39:00,2.4214,2.4215,2.4211,2.4211,50600000.0
2007-08-09 20:40:00,2.4211,2.4213,2.4206,2.4208,560000000.0
2007-08-09 20:41:00,2.42075,2.4209,2.4205,2.4207,921100015.0
2007-08-09 20:42:00,2.4207,2.4218,2.4207,2.4218,530200000.0
2007-08-09 20:43:00,2.4218,2.4222,2.4216,2.422,340000000.0
2007-08-09 20:44:00,2.422,2.4222,2.4214,2.4218,386800001.0
2007-08-09 20:45:00,2.4218,2.4221,2.4216,2.4219,251900000.0
2007-08-09 20:46:00,2.4219,2.4219,2.4214,2.4214,250800000.0
2007-08-09 20:47:00,2.4214,2.42165,2.4213,2.42155,274300000.0
2007-08-09 20:48:00,2.42155,2.4217,2.4213,2.4215,139200000.0
2007-08-09 20:49:00,2.4215,2.4217,2.4214,2.4215,172000000.0
2007-08-09 20:50:00,2.4215,2.4217,2.4214,2.4215,233700000.0
2007-08-09 20:51:00,2.42155,2.4218,2.4214,2.4214,288100001.0
2007-08-09 20:52:00,2.42145,2.4217,2.4212,2.4215,514600001.0
2007-08-09 20:53:00,2.4215,2.422,2.4213,2.4219,287200000.0
2007-08-09 20:54:00,2.4219,2.42225,2.4214,2.42205,413600000.0
2007-08-09 20:55:00,2.42205,2.42205,2.4216,2.42175,306299999.0
2007-08-09 20:56:00,2.4218,2.4218,2.4211,2.42115,234099999.0
2007-08-09 20:57:00,2.42115,2.4215,2.4209,2.42135,476600000.0
2007-08-09 20:58:00,2.4215,2.4218,2.4212,2.4217,375800000.0
2007-08-09 20:59:00,2.4218,2.422,2.4215,2.42165,549900000.0
2007-08-09 21:00:00,2.4214,2.4214,2.4207,2.4208,769800003.0
2007-08-09 21:01:00,2.4208,2.4211,2.4206,2.4206,350500000.0
2007-08-09 21:02:00,2.4206,2.4207,2.4202,2.4205,331100000.0
2007-08-09 21:03:00,2.4205,2.4207,2.4203,2.4205,375100000.0
2007-08-09 21:04:00,2.4205,2.4206,2.4203,2.42045,293600000.0
2007-08-09 21:05:00,2.42045,2.4208,2.4204,2.4206,234600000.0
2007-08-09 21:06:00,2.4206,2.42085,2.4205,2.42065,408400000.0
2007-08-09 21:07:00,2.4207,2.42105,2.4207,2.4209,193400000.0
2007-08-09 21:08:00,2.4209,2.42105,2.4208,2.421,357200000.0
2007-08-09 21:09:00,2.421,2.4211,2.4209,2.4211,164000000.0
2007-08-09 21:10:00,2.4211,2.4217,2.4211,2.4215,88800000.0
2007-08-09 21:11:00,2.4215,2.4221,2.4214,2.422,361300000.0
2007-08-09 21:12:00,2.422,2.4227,2.422,2.4227,242400000.0
2007-08-09 21:13:00,2.4227,2.42275,2.4225,2.42255,126100000.0
2007-08-09 21:14:00,2.4226,2.42305,2.4225,2.4225,262800000.0
2007-08-09 21:15:00,2.42255,2.4226,2.4224,2.4225,293200000.0
2007-08-09 21:16:00,2.42255,2.42305,2.4225,2.4225,354700000.0
2007-08-09 21:17:00,2.4225,2.4228,2.4224,2.4228,185500000.0
2007-08-09 21:18:00,2.42285,2.42305,2.4227,2.4227,234800003.0
2007-08-09 21:19:00,2.42285,2.4231,2.42265,2.423,203800000.0
2007-08-09 21:20:00,2.423,2.4232,2.42295,2.42295,225100000.0
2007-08-09 21:21:00,2.423,2.423,2.4226,2.42265,229600000.0
2007-08-09 21:22:00,2.4226,2.4226,2.4224,2.4224,219900003.0
2007-08-09 21:23:00,2.4224,2.4224,2.42195,2.4222,117600000.0
2007-08-09 21:24:00,2.42215,2.4222,2.4218,2.422,166400000.0
2007-08-09 21:25:00,2.4219,2.4222,2.4217,2.422,270100000.0
2007-08-09 21:26:00,2.422,2.4226,2.4218,2.42225,553000000.0
2007-08-09 21:27:00,2.4224,2.4227,2.4223,2.4225,191900000.0
2007-08-09 21:28:00,2.4225,2.4227,2.4224,2.42255,100100000.0
2007-08-09 21:29:00,2.4226,2.42275,2.4224,2.4224,109500000.0
2007-08-09 21:30:00,2.4224,2.4225,2.4222,2.4223,134200000.0
2007-08-09 21:31:00,2.4223,2.4223,2.4219,2.4221,168700000.0
2007-08-09 21:32:00,2.4221,2.4223,2.42205,2.4222,125200000.0
2007-08-09 21:33:00,2.4221,2.4225,2.4221,2.4222,184300000.0
2007-08-09 21:34:00,2.4222,2.4225,2.4222,2.4225,77100000.0
2007-08-09 21:35:00,2.4226,2.4228,2.4223,2.4225,369400000.0
2007-08-09 21:36:00,2.42245,2.4228,2.42205,2.4223,340300000.0
2007-08-09 21:37:00,2.42225,2.4227,2.4221,2.42255,284400001.0
2007-08-09 21:38:00,2.4225,2.42255,2.422,2.4221,177000003.0
2007-08-09 21:39:00,2.4221,2.4225,2.4221,2.4224,345000000.0
2007-08-09 21:40:00,2.4224,2.4224,2.4217,2.4222,608600001.0
2007-08-09 21:41:00,2.4222,2.42245,2.4218,2.422,188600000.0
2007-08-09 21:42:00,2.4218,2.42225,2.4218,2.4222,171499999.0
2007-08-09 21:43:00,2.42225,2.42225,2.4222,2.4222,69600000.0
2007-08-09 21:44:00,2.42225,2.42225,2.4218,2.4219,152000000.0
2007-08-09 21:45:00,2.422,2.4222,2.4219,2.422,72800000.0
2007-08-09 21:46:00,2.4218,2.4222,2.4218,2.4222,153900000.0
2007-08-09 21:47:00,2.4223,2.4226,2.4223,2.4226,71000000.0
2007-08-09 21:48:00,2.4226,2.4226,2.4224,2.4225,49600000.0
2007-08-09 21:49:00,2.4225,2.4227,2.4222,2.4222,128800000.0
2007-08-09 21:50:00,2.4222,2.4224,2.4222,2.4222,44100000.0
2007-08-09 21:51:00,2.4222,2.4224,2.4221,2.4222,55900000.0
2007-08-09 21:52:00,2.42215,2.4222,2.4221,2.4221,103000001.0
2007-08-09 21:53:00,2.4222,2.4222,2.4222,2.4222,82400000.0
2007-08-09 21:54:00,2.4222,2.4223,2.4221,2.4223,84800000.0
2007-08-09 21:55:00,2.4223,2.4223,2.4212,2.4215,538599999.0
2007-08-09 21:56:00,2.4215,2.42155,2.42145,2.42145,206000000.0
2007-08-09 21:57:00,2.42145,2.42175,2.4213,2.4216,368800001.0
2007-08-09 21:58:00,2.4216,2.4219,2.4216,2.4219,154900000.0
2007-08-09 21:59:00,2.4219,2.4219,2.4214,2.4216,130100000.0
2007-08-09 22:00:00,2.42175,2.4219,2.4216,2.4219,141500001.0
2007-08-09 22:01:00,2.4219,2.4223,2.4218,2.4221,131500000.0
2007-08-09 22:02:00,2.422,2.422,2.4217,2.4217,113100000.0
2007-08-09 22:03:00,2.4217,2.4217,2.4211,2.4213,198700000.0
2007-08-09 22:04:00,2.4213,2.42155,2.421,2.4213,292300000.0
2007-08-09 22:05:00,2.4214,2.4214,2.4208,2.42095,370700000.0
2007-08-09 22:06:00,2.421,2.42125,2.4209,2.4209,274400000.0
2007-08-09 22:07:00,2.421,2.4211,2.4208,2.4211,162300000.0
2007-08-09 22:08:00,2.4211,2.42155,2.421,2.4213,316700000.0
2007-08-09 22:09:00,2.42125,2.4214,2.4208,2.42115,288100000.0
2007-08-09 22:10:00,2.4211,2.4212,2.4208,2.42095,167200000.0
2007-08-09 22:11:00,2.4211,2.4212,2.4206,2.4209,164999998.0
2007-08-09 22:12:00,2.4209,2.42095,2.4208,2.42095,110700000.0
2007-08-09 22:13:00,2.42095,2.42095,2.4203,2.4205,243200000.0
2007-08-09 22:14:00,2.4205,2.4206,2.42045,2.4205,191100000.0
2007-08-09 22:15:00,2.4205,2.4206,2.4204,2.4206,102900000.0
2007-08-09 22:16:00,2.42065,2.4207,2.4206,2.4206,168200000.0
2007-08-09 22:17:00,2.4206,2.4206,2.4204,2.42045,76800000.0
2007-08-09 22:18:00,2.4205,2.4207,2.4204,2.4204,168000000.0
2007-08-09 22:19:00,2.4204,2.4205,2.4204,2.4205,98800000.0
2007-08-09 22:20:00,2.4205,2.4207,2.4203,2.4207,173000000.0
2007-08-09 22:21:00,2.4207,2.4207,2.42055,2.42055,114500000.0
2007-08-09 22:22:00,2.42055,2.4208,2.4204,2.4208,334900000.0
2007-08-09 22:23:00,2.4208,2.4211,2.4206,2.4211,399200000.0
2007-08-09 22:24:00,2.4211,2.4216,2.421,2.4214,267100003.0
2007-08-09 22:25:00,2.4214,2.4216,2.42115,2.42125,104300000.0
2007-08-09 22:26:00,2.42125,2.42195,2.42125,2.42185,110200000.0
2007-08-09 22:27:00,2.4219,2.4221,2.42175,2.4221,46400000.0
2007-08-09 22:28:00,2.4221,2.4222,2.4216,2.4221,184200000.0
2007-08-09 22:29:00,2.422,2.42205,2.4219,2.42195,58400000.0
2007-08-09 22:30:00,2.42205,2.42205,2.42175,2.42175,36000000.0
2007-08-09 22:31:00,2.42175,2.42195,2.4215,2.42195,50300000.0
2007-08-09 22:32:00,2.4219,2.4219,2.42185,2.42185,24000000.0
2007-08-09 22:33:00,2.42185,2.42185,2.4217,2.4217,86900000.0
2007-08-09 22:34:00,2.4217,2.4217,2.4213,2.4214,249699998.0
2007-08-09 22:35:00,2.4214,2.4216,2.4213,2.4215,256700000.0
2007-08-09 22:36:00,2.42145,2.4219,2.4214,2.4219,86800000.0
2007-08-09 22:37:00,2.4219,2.4219,2.4216,2.4218,42900000.0
2007-08-09 22:38:00,2.4218,2.4218,2.4218,2.4218,4800000.0
2007-08-09 22:39:00,2.4218,2.4218,2.4218,2.4218,67200000.0
2007-08-09 22:40:00,2.4218,2.4219,2.4215,2.4217,78400000.0
2007-08-09 22:41:00,2.42175,2.42195,2.42165,2.42175,166300000.0
2007-08-09 22:42:00,2.42175,2.42175,2.4214,2.4214,248200000.0
2007-08-09 22:43:00,2.4214,2.4216,2.4207,2.4214,394200000.0
2007-08-09 22:44:00,2.4214,2.42145,2.4211,2.4213,179000000.0
2007-08-09 22:45:00,2.42135,2.4217,2.4211,2.4211,364200000.0
2007-08-09 22:46:00,2.421,2.42115,2.4209,2.42105,147200001.0
2007-08-09 22:47:00,2.421,2.4212,2.4208,2.421,159200001.0
2007-08-09 22:48:00,2.421,2.421,2.4208,2.4209,181100000.0
2007-08-09 22:49:00,2.4208,2.4208,2.4203,2.4203,308800000.0
2007-08-09 22:50:00,2.4204,2.4207,2.4202,2.4207,307500000.0
2007-08-09 22:51:00,2.4207,2.421,2.4205,2.4207,210500000.0
2007-08-09 22:52:00,2.4207,2.421,2.4205,2.42055,236900000.0
2007-08-09 22:53:00,2.42055,2.4208,2.4205,2.42065,178700000.0
2007-08-09 22:54:00,2.42065,2.4207,2.4205,2.4205,256100000.0
2007-08-09 22:55:00,2.4206,2.4206,2.4204,2.4204,175700000.0
2007-08-09 22:56:00,2.4207,2.4207,2.4201,2.4202,267900000.0
2007-08-09 22:57:00,2.4202,2.4206,2.4201,2.4206,170400000.0
2007-08-09 22:58:00,2.4206,2.4208,2.4204,2.4206,135100000.0
2007-08-09 22:59:00,2.4206,2.4206,2.4201,2.4202,189300000.0
2007-08-09 23:00:00,2.4201,2.4204,2.4197,2.4201,264200000.0
2007-08-09 23:01:00,2.4201,2.4201,2.4197,2.42,38600000.0
2007-08-09 23:02:00,2.4197,2.4206,2.4197,2.42,110200000.0
2007-08-09 23:03:00,2.4195,2.4202,2.4195,2.4202,95000000.0
2007-08-09 23:04:00,2.4202,2.4205,2.4197,2.4203,39100000.0
2007-08-09 23:05:00,2.4204,2.4205,2.4202,2.4202,12600000.0
2007-08-09 23:06:00,2.4201,2.4205,2.4198,2.4204,63200000.0
2007-08-09 23:07:00,2.4204,2.4205,2.4204,2.4205,23100000.0
2007-08-09 23:08:00,2.4205,2.4205,2.4202,2.4203,76700000.0
2007-08-09 23:09:00,2.4204,2.4207,2.4202,2.4205,83600000.0
2007-08-09 23:10:00,2.4205,2.4207,2.4205,2.4205,20800000.0
2007-08-09 23:11:00,2.4209,2.4212,2.4209,2.4209,37500000.0
2007-08-09 23:12:00,2.4211,2.4212,2.4209,2.421,84400000.0
2007-08-09 23:13:00,2.4209,2.42105,2.4207,2.42095,75900000.0
2007-08-09 23:14:00,2.421,2.421,2.4207,2.4209,135800000.0
2007-08-09 23:15:00,2.4209,2.4209,2.4203,2.4207,132300000.0
2007-08-09 23:16:00,2.42065,2.4207,2.42065,2.4207,24000000.0
2007-08-09 23:17:00,2.4207,2.42105,2.4207,2.4209,127700000.0
2007-08-09 23:18:00,2.4209,2.4214,2.4207,2.42125,204600000.0
2007-08-09 23:19:00,2.42115,2.42115,2.4208,2.42115,103900000.0
2007-08-09 23:20:00,2.42115,2.42115,2.4205,2.42095,236900000.0
2007-08-09 23:21:00,2.4209,2.4209,2.4198,2.4206,202100000.0
2007-08-09 23:22:00,2.4203,2.42065,2.41995,2.4202,179200000.0
2007-08-09 23:23:00,2.41979,2.42007,2.41958,2.41983,78600000.0
2007-08-09 23:24:00,2.4202,2.42025,2.4201,2.4202,45500000.0
2007-08-09 23:25:00,2.42015,2.42025,2.42015,2.42025,44000000.0
2007-08-09 23:26:00,2.42025,2.42025,2.4202,2.4202,12000000.0
2007-08-09 23:27:00,2.4202,2.4202,2.4199,2.4199,27900000.0
2007-08-09 23:28:00,2.4201,2.4203,2.42005,2.4203,40000000.0
2007-08-09 23:29:00,2.4203,2.42035,2.4198,2.4203,89700000.0
2007-08-09 23:30:00,2.4202,2.42035,2.4197,2.4197,128100000.0
2007-08-09 23:31:00,2.4197,2.42015,2.4197,2.42005,42100000.0
2007-08-09 23:32:00,2.42,2.42015,2.4197,2.4201,175000000.0
2007-08-09 23:33:00,2.42005,2.4205,2.42005,2.4204,83700000.0
2007-08-09 23:34:00,2.4204,2.4204,2.4202,2.42035,65900000.0
2007-08-09 23:35:00,2.4203,2.4205,2.4203,2.4205,43800000.0
2007-08-09 23:36:00,2.4204,2.4205,2.4199,2.42025,138400000.0
2007-08-09 23:37:00,2.4201,2.4204,2.4201,2.42015,37500000.0
2007-08-09 23:38:00,2.42025,2.42025,2.42025,2.42025,4000000.0
2007-08-09 23:39:00,2.42,2.4203,2.42,2.4202,19900000.0
2007-08-09 23:40:00,2.42025,2.42025,2.42025,2.42025,8000000.0
2007-08-09 23:41:00,2.4202,2.4204,2.4202,2.42035,16000000.0
2007-08-09 23:42:00,2.42025,2.42025,2.42025,2.42025,4000000.0
2007-08-09 23:43:00,2.41988,2.42005,2.41988,2.41993,69600000.0
2007-08-09 23:44:00,2.42025,2.42025,2.4201,2.4202,23500000.0
2007-08-09 23:45:00,2.4202,2.4202,2.4201,2.4201,64000000.0
2007-08-09 23:46:00,2.4201,2.4202,2.4201,2.4201,48000000.0
2007-08-09 23:47:00,2.42005,2.42005,2.4196,2.4198,66200000.0
2007-08-09 23:48:00,2.4198,2.4198,2.4198,2.4198,20000000.0
2007-08-09 23:49:00,2.4199,2.4202,2.4199,2.4202,63800000.0
2007-08-09 23:50:00,2.4202,2.4202,2.4199,2.42015,99800000.0
2007-08-09 23:51:00,2.4202,2.4202,2.4199,2.4202,55000000.0
2007-08-09 23:52:00,2.4202,2.4202,2.42015,2.4202,16000000.0
2007-08-09 23:53:00,2.4202,2.42035,2.42,2.4203,29900000.0
2007-08-09 23:54:00,2.4202,2.42065,2.4202,2.4205,215900000.0
2007-08-09 23:55:00,2.4205,2.42055,2.4205,2.4205,84000000.0
2007-08-09 23:56:00,2.4205,2.4205,2.4204,2.4205,51900000.0
2007-08-09 23:57:00,2.4205,2.4205,2.4203,2.4204,94000000.0
2007-08-09 23:58:00,2.4204,2.4205,2.4198,2.42015,101600000.0
2007-08-09 23:59:00,2.4199,2.42025,2.4199,2.42,74600000.0
2007-08-10 00:00:00,2.42,2.42,2.41995,2.41995,8000000.0
2007-08-10 00:01:00,2.4196,2.41986,2.41934,2.41946,241400001.0
2007-08-10 00:02:00,2.4199,2.42015,2.4198,2.42015,32400000.0
2007-08-10 00:03:00,2.42015,2.4203,2.4198,2.4202,125600000.0
2007-08-10 00:04:00,2.4203,2.42035,2.4201,2.4201,23000000.0
2007-08-10 00:05:00,2.4201,2.4205,2.4201,2.4205,24500000.0
2007-08-10 00:06:00,2.41981,2.42011,2.41981,2.42003,316000000.0
2007-08-10 00:07:00,2.4203,2.4207,2.4203,2.4207,34800000.0
2007-08-10 00:08:00,2.42065,2.4207,2.4203,2.4203,19900000.0
2007-08-10 00:09:00,2.4205,2.4205,2.4201,2.4201,64900000.0
2007-08-10 00:10:00,2.42025,2.42025,2.4199,2.42015,39000000.0
2007-08-10 00:11:00,2.4201,2.4202,2.4201,2.42015,28000000.0
2007-08-10 00:12:00,2.42005,2.42015,2.4199,2.4201,17400000.0
2007-08-10 00:13:00,2.42015,2.42025,2.42015,2.4202,16000000.0
2007-08-10 00:14:00,2.42025,2.42035,2.4202,2.42025,20000000.0
2007-08-10 00:15:00,2.42025,2.42025,2.42,2.4202,39000000.0
2007-08-10 00:16:00,2.4201,2.4201,2.4201,2.4201,4000000.0
2007-08-10 00:17:00,2.4201,2.4204,2.4198,2.4203,110400000.0
2007-08-10 00:18:00,2.42035,2.4204,2.4202,2.4202,50200000.0
2007-08-10 00:19:00,2.42025,2.4205,2.4202,2.4202,118800000.0
2007-08-10 00:20:00,2.4202,2.4203,2.4199,2.41995,181500000.0
2007-08-10 00:21:00,2.41985,2.42045,2.4198,2.4202,162100000.0
2007-08-10 00:22:00,2.4202,2.4202,2.41985,2.42005,108000000.0
2007-08-10 00:23:00,2.42,2.42,2.42,2.42,8000000.0
2007-08-10 00:24:00,2.42,2.42015,2.4199,2.42005,129700000.0
2007-08-10 00:25:00,2.42,2.4201,2.4198,2.42,120400000.0
2007-08-10 00:26:00,2.42,2.42035,2.41985,2.42015,125900000.0
2007-08-10 00:27:00,2.4202,2.4204,2.4197,2.42,203100000.0
2007-08-10 00:28:00,2.4199,2.41995,2.4196,2.4198,74800000.0
2007-08-10 00:29:00,2.42,2.4202,2.4197,2.4202,49400000.0
2007-08-10 00:30:00,2.42,2.4202,2.42,2.4202,36400000.0
2007-08-10 00:31:00,2.4198,2.42055,2.4198,2.4204,107000000.0
2007-08-10 00:32:00,2.42055,2.42085,2.4204,2.42085,58000000.0
2007-08-10 00:33:00,2.42085,2.421,2.4206,2.42065,76200000.0
2007-08-10 00:34:00,2.42065,2.42065,2.4204,2.4205,45900000.0
2007-08-10 00:35:00,2.42055,2.42055,2.42055,2.42055,4000000.0
2007-08-10 00:36:00,2.4206,2.4206,2.4206,2.4206,4000000.0
2007-08-10 00:37:00,2.42065,2.421,2.4204,2.4209,125600000.0
2007-08-10 00:38:00,2.4209,2.42105,2.4206,2.4207,135600000.0
2007-08-10 00:39:00,2.42095,2.42095,2.4207,2.42085,48800000.0
2007-08-10 00:40:00,2.42095,2.42105,2.4207,2.4208,76000000.0
2007-08-10 00:41:00,2.4209,2.42095,2.42085,2.42095,12000000.0
2007-08-10 00:42:00,2.42105,2.42125,2.4209,2.4209,83900000.0
2007-08-10 00:43:00,2.42095,2.421,2.42095,2.421,20000000.0
2007-08-10 00:44:00,2.4208,2.4212,2.4205,2.4209,116500000.0
2007-08-10 00:45:00,2.421,2.42115,2.4208,2.4209,95600000.0
2007-08-10 00:46:00,2.42105,2.42105,2.4209,2.4209,28000000.0
2007-08-10 00:47:00,2.42095,2.4211,2.42095,2.4211,16000000.0
2007-08-10 00:48:00,2.4207,2.4207,2.4207,2.4207,7700000.0
2007-08-10 00:49:00,2.4208,2.42135,2.4208,2.4213,43200000.0
2007-08-10 00:50:00,2.42145,2.42165,2.42145,2.4215,40000000.0
2007-08-10 00:51:00,2.4214,2.4215,2.4212,2.4213,38200000.0
2007-08-10 00:52:00,2.4213,2.4213,2.4209,2.42115,31000000.0
2007-08-10 00:53:00,2.4212,2.4214,2.4211,2.42135,54500000.0
2007-08-10 00:54:00,2.4213,2.4215,2.4211,2.42135,111900000.0
2007-08-10 00:55:00,2.4214,2.4214,2.4209,2.421,87700000.0
2007-08-10 00:56:00,2.421,2.421,2.4207,2.4207,57100000.0
2007-08-10 00:57:00,2.4209,2.4212,2.4205,2.4208,119300000.0
2007-08-10 00:58:00,2.42075,2.42075,2.4206,2.4206,55700000.0
2007-08-10 00:59:00,2.4206,2.4212,2.4206,2.42115,70100000.0
2007-08-10 01:00:00,2.42115,2.42135,2.42095,2.42115,122400000.0
2007-08-10 01:01:00,2.4211,2.42115,2.4209,2.4211,106400000.0
2007-08-10 01:02:00,2.4211,2.42115,2.4209,2.42115,55900000.0
2007-08-10 01:03:00,2.4211,2.4211,2.4209,2.4209,51200000.0
2007-08-10 01:04:00,2.4209,2.4209,2.4206,2.4206,25200000.0
2007-08-10 01:05:00,2.4209,2.4209,2.42055,2.4207,42800000.0
2007-08-10 01:06:00,2.4207,2.4208,2.4205,2.4208,14400000.0
2007-08-10 01:07:00,2.4206,2.4206,2.4205,2.4205,52000000.0
2007-08-10 01:08:00,2.4205,2.4205,2.4205,2.4205,13200000.0
2007-08-10 01:09:00,2.4205,2.4205,2.4203,2.4205,42700000.0
2007-08-10 01:10:00,2.42008,2.42039,2.42008,2.42023,107900000.0
2007-08-10 01:11:00,2.4204,2.42085,2.4204,2.4208,199900000.0
2007-08-10 01:12:00,2.4208,2.4209,2.4205,2.4209,81700000.0
2007-08-10 01:13:00,2.4209,2.4209,2.4209,2.4209,4800000.0
2007-08-10 01:14:00,2.4209,2.4211,2.4209,2.42095,24800000.0
2007-08-10 01:15:00,2.42052,2.4208,2.42052,2.4208,79200000.0
2007-08-10 01:16:00,2.4211,2.4211,2.4211,2.4211,8200000.0
2007-08-10 01:17:00,2.421,2.421,2.4207,2.4207,157500000.0
2007-08-10 01:18:00,2.4208,2.42125,2.4208,2.42115,162600000.0
2007-08-10 01:19:00,2.42115,2.42115,2.4208,2.4208,95200000.0
2007-08-10 01:20:00,2.4208,2.42085,2.4207,2.4207,115200000.0
2007-08-10 01:21:00,2.4205,2.4205,2.4204,2.42045,95000000.0
2007-08-10 01:22:00,2.4205,2.4205,2.4205,2.4205,15200000.0
2007-08-10 01:23:00,2.42055,2.421,2.42055,2.42085,89600000.0
2007-08-10 01:24:00,2.4207,2.42105,2.4207,2.421,63200000.0
2007-08-10 01:25:00,2.421,2.42115,2.421,2.4211,21500000.0
2007-08-10 01:26:00,2.42105,2.4211,2.42085,2.42085,85500000.0
2007-08-10 01:27:00,2.42095,2.42105,2.4205,2.4207,85600000.0
2007-08-10 01:28:00,2.4206,2.4207,2.4203,2.4207,128700000.0
2007-08-10 01:29:00,2.42065,2.42065,2.4202,2.4205,181600000.0
2007-08-10 01:30:00,2.4205,2.4207,2.42025,2.42045,294600000.0
2007-08-10 01:31:00,2.4205,2.4208,2.42035,2.4208,116700000.0
2007-08-10 01:32:00,2.4208,2.42115,2.4208,2.421,59800000.0
2007-08-10 01:33:00,2.421,2.42115,2.421,2.4211,76600000.0
2007-08-10 01:34:00,2.4213,2.42185,2.4213,2.4217,247900000.0
2007-08-10 01:35:00,2.4217,2.4219,2.4217,2.4218,122700000.0
2007-08-10 01:36:00,2.42195,2.422,2.42175,2.422,222900000.0
2007-08-10 01:37:00,2.422,2.4222,2.422,2.4221,140599999.0
2007-08-10 01:38:00,2.4222,2.4222,2.4218,2.4221,435100006.0
2007-08-10 01:39:00,2.4221,2.4227,2.4218,2.42255,480900003.0
2007-08-10 01:40:00,2.42265,2.4227,2.4224,2.4226,114900000.0
2007-08-10 01:41:00,2.4226,2.42275,2.42255,2.4226,102300000.0
2007-08-10 01:42:00,2.4226,2.4226,2.4222,2.4223,175200000.0
2007-08-10 01:43:00,2.42235,2.42255,2.4215,2.4217,503700000.0
2007-08-10 01:44:00,2.4218,2.422,2.4212,2.4212,662200000.0
2007-08-10 01:45:00,2.4212,2.42155,2.42105,2.4211,288200000.0
2007-08-10 01:46:00,2.4211,2.42135,2.4209,2.4209,339400000.0
2007-08-10 01:47:00,2.4209,2.42125,2.4208,2.42095,326700000.0
2007-08-10 01:48:00,2.42105,2.4212,2.4207,2.4209,349600000.0
2007-08-10 01:49:00,2.4209,2.4209,2.4201,2.4204,220000000.0
2007-08-10 01:50:00,2.4204,2.42055,2.4201,2.4204,292300000.0
2007-08-10 01:51:00,2.4204,2.4206,2.4201,2.42055,250200000.0
2007-08-10 01:52:00,2.42055,2.4206,2.4202,2.42055,321000000.0
2007-08-10 01:53:00,2.42055,2.42055,2.4203,2.42055,70100000.0
2007-08-10 01:54:00,2.4203,2.42055,2.4201,2.4204,112100000.0
2007-08-10 01:55:00,2.42045,2.4205,2.4204,2.4205,96000000.0
2007-08-10 01:56:00,2.42045,2.42045,2.42005,2.4201,143500000.0
2007-08-10 01:57:00,2.4201,2.4201,2.4196,2.4196,107000000.0
2007-08-10 01:58:00,2.4196,2.4199,2.4196,2.4198,224600000.0
2007-08-10 01:59:00,2.4198,2.42005,2.4197,2.4197,314400000.0
2007-08-10 02:00:00,2.4197,2.4204,2.4197,2.4202,140400000.0
2007-08-10 02:01:00,2.4202,2.42025,2.4198,2.4201,137100000.0
2007-08-10 02:02:00,2.4201,2.42055,2.42,2.42055,323900001.0
2007-08-10 02:03:00,2.42055,2.4207,2.42035,2.42065,129600000.0
2007-08-10 02:04:00,2.42065,2.4209,2.4204,2.4209,224800000.0
2007-08-10 02:05:00,2.4209,2.4209,2.4206,2.4207,268500000.0
2007-08-10 02:06:00,2.4208,2.42145,2.42075,2.4214,299100000.0
2007-08-10 02:07:00,2.4212,2.4214,2.4205,2.42055,321300000.0
2007-08-10 02:08:00,2.42055,2.42065,2.42025,2.4203,228000000.0
2007-08-10 02:09:00,2.4203,2.4205,2.4201,2.4201,246400000.0
2007-08-10 02:10:00,2.42,2.4203,2.4197,2.4202,367600000.0
2007-08-10 02:11:00,2.4202,2.4202,2.41985,2.42005,135800000.0
2007-08-10 02:12:00,2.42005,2.42055,2.42,2.4205,294400000.0
2007-08-10 02:13:00,2.42045,2.4207,2.4204,2.4206,64000000.0
2007-08-10 02:14:00,2.4206,2.4206,2.42005,2.4203,78100000.0
2007-08-10 02:15:00,2.4203,2.4204,2.4201,2.4204,59200000.0
2007-08-10 02:16:00,2.4204,2.4204,2.42035,2.4204,38800000.0
2007-08-10 02:17:00,2.4204,2.4204,2.4203,2.4204,21600000.0
2007-08-10 02:18:00,2.42025,2.4207,2.42,2.4201,205000000.0
2007-08-10 02:19:00,2.4202,2.4203,2.41995,2.4203,145200000.0
2007-08-10 02:20:00,2.4203,2.4205,2.4202,2.4205,307100000.0
2007-08-10 02:21:00,2.4205,2.4205,2.4201,2.4202,214400000.0
2007-08-10 02:22:00,2.4202,2.4205,2.4201,2.4203,139900000.0
2007-08-10 02:23:00,2.4203,2.4203,2.4203,2.4203,2400000.0
2007-08-10 02:24:00,2.4202,2.4202,2.4201,2.4201,53600000.0
2007-08-10 02:25:00,2.4201,2.4201,2.4201,2.4201,17600000.0
2007-08-10 02:26:00,2.4201,2.4204,2.42,2.42035,191000000.0
2007-08-10 02:27:00,2.42035,2.42035,2.42,2.4201,295200000.0
2007-08-10 02:28:00,2.42005,2.4203,2.42005,2.4203,88800000.0
2007-08-10 02:29:00,2.4203,2.4205,2.42,2.4201,158400000.0
2007-08-10 02:30:00,2.4201,2.4205,2.4201,2.4205,212400000.0
2007-08-10 02:31:00,2.4205,2.4205,2.42025,2.4204,235100000.0
2007-08-10 02:32:00,2.4204,2.4205,2.4204,2.4205,66400000.0
2007-08-10 02:33:00,2.4205,2.4205,2.41975,2.41975,234300000.0
2007-08-10 02:34:00,2.4199,2.4203,2.4199,2.4202,239600001.0
2007-08-10 02:35:00,2.4201,2.4201,2.4198,2.42,142300000.0
2007-08-10 02:36:00,2.42,2.4201,2.42,2.4201,24000000.0
2007-08-10 02:37:00,2.4201,2.4201,2.4199,2.4199,52000000.0
2007-08-10 02:38:00,2.4199,2.42,2.4195,2.4196,107200000.0
2007-08-10 02:39:00,2.4196,2.4196,2.4193,2.4194,64800000.0
2007-08-10 02:40:00,2.4194,2.4195,2.4193,2.4195,56000000.0
2007-08-10 02:41:00,2.4195,2.4195,2.4195,2.4195,34400000.0
2007-08-10 02:42:00,2.4194,2.4195,2.4191,2.4192,71900000.0
2007-08-10 02:43:00,2.4192,2.4193,2.419,2.4191,204800000.0
2007-08-10 02:44:00,2.4191,2.4194,2.4191,2.4194,220800000.0
2007-08-10 02:45:00,2.4193,2.4197,2.4193,2.4196,95400000.0
2007-08-10 02:46:00,2.4197,2.4197,2.419,2.41905,178200000.0
2007-08-10 02:47:00,2.4191,2.4197,2.41905,2.4197,70000000.0
2007-08-10 02:48:00,2.4197,2.4197,2.4193,2.4193,202800000.0
2007-08-10 02:49:00,2.4193,2.4198,2.4193,2.4196,101900000.0
2007-08-10 02:50:00,2.4196,2.4196,2.4191,2.4191,126400000.0
2007-08-10 02:51:00,2.4191,2.4194,2.419,2.4194,167600000.0
2007-08-10 02:52:00,2.4192,2.4194,2.4191,2.4191,109100000.0
2007-08-10 02:53:00,2.4191,2.41935,2.4191,2.41935,152800000.0
2007-08-10 02:54:00,2.41935,2.4194,2.41895,2.41905,165300000.0
2007-08-10 02:55:00,2.419,2.4194,2.41885,2.41925,360700000.0
2007-08-10 02:56:00,2.41925,2.4193,2.419,2.4193,152400000.0
2007-08-10 02:57:00,2.4193,2.4194,2.4191,2.4191,162099999.0
2007-08-10 02:58:00,2.4192,2.4194,2.4192,2.4194,283600002.0
2007-08-10 02:59:00,2.4194,2.4194,2.4191,2.4191,182600000.0
2007-08-10 03:00:00,2.4191,2.4194,2.4187,2.4189,309700000.0
2007-08-10 03:01:00,2.4189,2.4189,2.4187,2.4187,56000000.0
2007-08-10 03:02:00,2.4187,2.419,2.4187,2.4188,125800000.0
2007-08-10 03:03:00,2.4188,2.4188,2.4185,2.4185,139200000.0
2007-08-10 03:04:00,2.4185,2.4187,2.4184,2.4186,58400000.0
2007-08-10 03:05:00,2.4186,2.4188,2.4184,2.4188,51200000.0
2007-08-10 03:06:00,2.4186,2.4194,2.4186,2.4191,257500001.0
2007-08-10 03:07:00,2.4191,2.4194,2.4191,2.4193,132800000.0
2007-08-10 03:08:00,2.4193,2.42,2.4192,2.42,264000000.0
2007-08-10 03:09:00,2.42,2.42105,2.41995,2.4204,564300000.0
2007-08-10 03:10:00,2.4204,2.42145,2.4203,2.42075,488300000.0
2007-08-10 03:11:00,2.42075,2.421,2.4202,2.42035,311500000.0
2007-08-10 03:12:00,2.42035,2.4204,2.4197,2.41975,340800000.0
2007-08-10 03:13:00,2.4197,2.41995,2.4194,2.4197,328000000.0
2007-08-10 03:14:00,2.4195,2.4196,2.4193,2.4194,106500000.0
2007-08-10 03:15:00,2.4194,2.4195,2.41925,2.4194,68200000.0
2007-08-10 03:16:00,2.4193,2.4198,2.4193,2.4198,200300000.0
2007-08-10 03:17:00,2.4198,2.4198,2.41965,2.41965,48800000.0
2007-08-10 03:18:00,2.41965,2.4199,2.4194,2.4194,127200000.0
2007-08-10 03:19:00,2.4194,2.4197,2.4191,2.4196,117500000.0
2007-08-10 03:20:00,2.4197,2.4201,2.4193,2.4193,241500000.0
2007-08-10 03:21:00,2.4194,2.41975,2.4194,2.4196,266000000.0
2007-08-10 03:22:00,2.4196,2.41965,2.4195,2.4196,124800000.0
2007-08-10 03:23:00,2.4196,2.4198,2.4195,2.4196,114400000.0
2007-08-10 03:24:00,2.41955,2.4198,2.41955,2.4196,139200000.0
2007-08-10 03:25:00,2.41965,2.41965,2.41945,2.4196,67900000.0
2007-08-10 03:26:00,2.4196,2.4197,2.4196,2.4196,16000000.0
2007-08-10 03:27:00,2.41965,2.4197,2.41965,2.41965,16000000.0
2007-08-10 03:28:00,2.41965,2.41975,2.4196,2.41975,57600000.0
2007-08-10 03:29:00,2.4197,2.4199,2.4197,2.4199,40000000.0
2007-08-10 03:30:00,2.41985,2.4199,2.4189,2.4197,202900000.0
2007-08-10 03:31:00,2.4196,2.41975,2.4192,2.4194,296400000.0
2007-08-10 03:32:00,2.4194,2.42035,2.4194,2.42025,339600000.0
2007-08-10 03:33:00,2.42025,2.4204,2.41975,2.41975,83900000.0
2007-08-10 03:34:00,2.4201,2.42015,2.4198,2.4199,67200000.0
2007-08-10 03:35:00,2.4199,2.4205,2.4199,2.4203,90400000.0
2007-08-10 03:36:00,2.4203,2.4203,2.4198,2.42025,119500000.0
2007-08-10 03:37:00,2.4202,2.4204,2.4202,2.42035,62800000.0
2007-08-10 03:38:00,2.42035,2.42035,2.42,2.42,100000000.0
2007-08-10 03:39:00,2.42005,2.4202,2.4199,2.4202,118900000.0
2007-08-10 03:40:00,2.42015,2.4202,2.42005,2.4202,71200000.0
2007-08-10 03:41:00,2.4202,2.4202,2.41985,2.41995,39200000.0
2007-08-10 03:42:00,2.41995,2.41995,2.419,2.419,96000000.0
2007-08-10 03:43:00,2.419,2.4195,2.4187,2.41935,79900000.0
2007-08-10 03:44:00,2.41935,2.4194,2.4191,2.4192,94400000.0
2007-08-10 03:45:00,2.4192,2.4192,2.4191,2.4192,84800000.0
2007-08-10 03:46:00,2.4193,2.4195,2.4192,2.4193,109800000.0
2007-08-10 03:47:00,2.4193,2.4194,2.419,2.419,163300000.0
2007-08-10 03:48:00,2.41895,2.4191,2.4182,2.419,625400000.0
2007-08-10 03:49:00,2.419,2.4198,2.419,2.4196,271200000.0
2007-08-10 03:50:00,2.4196,2.4199,2.4195,2.4199,22400000.0
2007-08-10 03:51:00,2.4199,2.4199,2.4188,2.4192,229900000.0
2007-08-10 03:52:00,2.4192,2.4194,2.4188,2.4193,93900000.0
2007-08-10 03:53:00,2.4193,2.4196,2.4193,2.4193,96800000.0
2007-08-10 03:54:00,2.41925,2.4194,2.41915,2.4193,190200001.0
2007-08-10 03:55:00,2.4194,2.4197,2.4193,2.41955,215100000.0
2007-08-10 03:56:00,2.4197,2.4201,2.4193,2.4194,300300000.0
2007-08-10 03:57:00,2.4195,2.4195,2.4186,2.41895,338500000.0
2007-08-10 03:58:00,2.41895,2.41925,2.4186,2.41895,257500000.0
2007-08-10 03:59:00,2.41895,2.41975,2.4189,2.41975,213500000.0
2007-08-10 04:00:00,2.4196,2.4196,2.419,2.41915,96700000.0
2007-08-10 04:01:00,2.4192,2.4194,2.41905,2.41925,112200000.0
2007-08-10 04:02:00,2.4193,2.4195,2.4192,2.4195,41400000.0
2007-08-10 04:03:00,2.41945,2.41955,2.4192,2.4194,63100000.0
2007-08-10 04:04:00,2.4194,2.42,2.41925,2.4194,160800000.0
2007-08-10 04:05:00,2.4194,2.4195,2.4193,2.4193,78400000.0
2007-08-10 04:06:00,2.4193,2.4196,2.41905,2.4191,140000000.0
2007-08-10 04:07:00,2.4191,2.4192,2.4186,2.41895,153600000.0
2007-08-10 04:08:00,2.4189,2.4189,2.4189,2.4189,37600000.0
2007-08-10 04:09:00,2.4189,2.4196,2.4186,2.4193,149100000.0
2007-08-10 04:10:00,2.41945,2.4199,2.41935,2.4199,16700000.0
2007-08-10 04:11:00,2.4199,2.4199,2.4199,2.4199,20000000.0
2007-08-10 04:12:00,2.4199,2.42,2.4199,2.42,28000000.0
2007-08-10 04:13:00,2.42005,2.42005,2.42005,2.42005,8000000.0
2007-08-10 04:14:00,2.42,2.42005,2.41995,2.42005,45600000.0
2007-08-10 04:15:00,2.42005,2.4203,2.41995,2.4203,47000000.0
2007-08-10 04:16:00,2.4203,2.4205,2.4203,2.4203,168000000.0
2007-08-10 04:17:00,2.4203,2.4205,2.42025,2.42045,133600000.0
2007-08-10 04:18:00,2.4205,2.42065,2.4203,2.42055,99200000.0
2007-08-10 04:19:00,2.4206,2.4209,2.4203,2.4206,159000000.0
2007-08-10 04:20:00,2.4207,2.4208,2.4206,2.4208,121600000.0
2007-08-10 04:21:00,2.4207,2.4209,2.4201,2.42035,275500000.0
2007-08-10 04:22:00,2.4204,2.4207,2.42,2.4207,170100000.0
2007-08-10 04:23:00,2.4207,2.4207,2.42,2.4204,199500000.0
2007-08-10 04:24:00,2.4205,2.4214,2.4205,2.42115,445200000.0
2007-08-10 04:25:00,2.421,2.4216,2.4208,2.4214,167000000.0
2007-08-10 04:26:00,2.4215,2.4216,2.42115,2.42135,144300000.0
2007-08-10 04:27:00,2.4214,2.4214,2.4209,2.42135,59900000.0
2007-08-10 04:28:00,2.42135,2.42145,2.4211,2.4212,217500000.0
2007-08-10 04:29:00,2.4213,2.4214,2.4213,2.4213,78300000.0
2007-08-10 04:30:00,2.4213,2.42145,2.4213,2.42145,16000000.0
2007-08-10 04:31:00,2.42145,2.42145,2.4213,2.42145,63200000.0
2007-08-10 04:32:00,2.42145,2.4215,2.421,2.4213,134200000.0
2007-08-10 04:33:00,2.42135,2.42175,2.4212,2.4216,131500000.0
2007-08-10 04:34:00,2.4217,2.4218,2.4214,2.4218,47800000.0
2007-08-10 04:35:00,2.42175,2.42175,2.4214,2.42165,48700000.0
2007-08-10 04:36:00,2.42175,2.42185,2.4213,2.4217,290700000.0
2007-08-10 04:37:00,2.42165,2.422,2.42165,2.422,101600000.0
2007-08-10 04:38:00,2.4219,2.4219,2.42155,2.4217,96800000.0
2007-08-10 04:39:00,2.4216,2.4218,2.42145,2.4216,169500000.0
2007-08-10 04:40:00,2.4216,2.4217,2.42125,2.4216,210400000.0
2007-08-10 04:41:00,2.4216,2.42195,2.4211,2.4214,568700001.0
2007-08-10 04:42:00,2.4214,2.42225,2.4208,2.422,524100002.0
2007-08-10 04:43:00,2.4222,2.4229,2.422,2.4229,402900000.0
2007-08-10 04:44:00,2.4227,2.424,2.4226,2.424,666900003.0
2007-08-10 04:45:00,2.4239,2.4239,2.4237,2.4237,52800000.0
2007-08-10 04:46:00,2.4237,2.424,2.4235,2.4235,120100000.0
2007-08-10 04:47:00,2.4234,2.424,2.4229,2.424,206100000.0
2007-08-10 04:48:00,2.424,2.424,2.4234,2.4235,179900000.0
2007-08-10 04:49:00,2.4235,2.42355,2.42285,2.42285,164000000.0
2007-08-10 04:50:00,2.4229,2.423,2.4229,2.4229,62400000.0
2007-08-10 04:51:00,2.4229,2.4233,2.42225,2.4232,287300000.0
2007-08-10 04:52:00,2.4232,2.4232,2.423,2.4231,94400000.0
2007-08-10 04:53:00,2.4231,2.4231,2.4231,2.4231,4800000.0
2007-08-10 04:54:00,2.4231,2.4231,2.423,2.423,13600000.0
2007-08-10 04:55:00,2.423,2.423,2.4229,2.4229,52000000.0
2007-08-10 04:56:00,2.42226,2.42251,2.42196,2.42251,42100000.0
2007-08-10 04:57:00,2.42285,2.42285,2.42285,2.42285,4000000.0
2007-08-10 04:58:00,2.42229,2.42256,2.42227,2.42229,76200000.0
2007-08-10 04:59:00,2.4229,2.423,2.4225,2.4226,130200000.0
2007-08-10 05:00:00,2.4226,2.423,2.4225,2.4228,353300000.0
2007-08-10 05:01:00,2.4228,2.4229,2.42095,2.42105,345600000.0
2007-08-10 05:02:00,2.42105,2.42135,2.4203,2.4203,280600000.0
2007-08-10 05:03:00,2.4202,2.4204,2.4196,2.4204,187500000.0
2007-08-10 05:04:00,2.4204,2.4204,2.42,2.4202,191200000.0
2007-08-10 05:05:00,2.4205,2.42135,2.4203,2.4208,523200000.0
2007-08-10 05:06:00,2.4208,2.42085,2.42065,2.4208,95200000.0
2007-08-10 05:07:00,2.4208,2.42085,2.4203,2.4204,189800000.0
2007-08-10 05:08:00,2.4204,2.4205,2.42,2.42025,295800000.0
2007-08-10 05:09:00,2.42025,2.4209,2.4199,2.4208,334500000.0
2007-08-10 05:10:00,2.4208,2.4209,2.4203,2.4206,175600000.0
2007-08-10 05:11:00,2.4206,2.4215,2.4206,2.4215,148800000.0
2007-08-10 05:12:00,2.4216,2.4216,2.4205,2.4205,220400000.0
2007-08-10 05:13:00,2.4207,2.4215,2.4205,2.4214,194400000.0
2007-08-10 05:14:00,2.4214,2.4215,2.42125,2.42125,167200000.0
2007-08-10 05:15:00,2.4213,2.4215,2.4213,2.4215,93300000.0
2007-08-10 05:16:00,2.4215,2.4215,2.4214,2.4214,29500000.0
2007-08-10 05:17:00,2.4214,2.4214,2.4206,2.4209,97500000.0
2007-08-10 05:18:00,2.4209,2.4212,2.4209,2.4212,35200000.0
2007-08-10 05:19:00,2.421,2.421,2.42085,2.421,54400000.0
2007-08-10 05:20:00,2.4209,2.421,2.42085,2.4209,36000000.0
2007-08-10 05:21:00,2.42042,2.4206,2.42029,2.4206,81900000.0
2007-08-10 05:22:00,2.4209,2.4209,2.4203,2.4203,26400000.0
2007-08-10 05:23:00,2.4203,2.4204,2.4203,2.4203,19200000.0
2007-08-10 05:24:00,2.4204,2.421,2.4204,2.421,51200000.0
2007-08-10 05:25:00,2.421,2.421,2.4209,2.421,20800000.0
2007-08-10 05:26:00,2.421,2.421,2.421,2.421,2400000.0
2007-08-10 05:27:00,2.421,2.4214,2.421,2.4212,68000000.0
2007-08-10 05:28:00,2.4212,2.4214,2.4204,2.4204,174200000.0
2007-08-10 05:29:00,2.4204,2.4208,2.4203,2.4205,74300000.0
2007-08-10 05:30:00,2.42055,2.4209,2.42055,2.42065,62400000.0
2007-08-10 05:31:00,2.4209,2.4211,2.4207,2.4211,20800000.0
2007-08-10 05:32:00,2.4211,2.4213,2.4211,2.4213,56000000.0
2007-08-10 05:33:00,2.4213,2.4213,2.4213,2.4213,4800000.0
2007-08-10 05:34:00,2.4213,2.4213,2.4212,2.4212,12000000.0
2007-08-10 05:35:00,2.4213,2.4214,2.4212,2.4214,41000000.0
2007-08-10 05:36:00,2.4213,2.4213,2.4213,2.4213,10400000.0
2007-08-10 05:37:00,2.4213,2.4213,2.421,2.42115,96000000.0
2007-08-10 05:38:00,2.4211,2.4217,2.4203,2.421,425700000.0
2007-08-10 05:39:00,2.42105,2.4212,2.4209,2.4211,137900000.0
2007-08-10 05:40:00,2.4211,2.4214,2.4209,2.4214,162300000.0
2007-08-10 05:41:00,2.4214,2.4215,2.4206,2.4206,119200000.0
2007-08-10 05:42:00,2.4205,2.4214,2.4205,2.4213,271100000.0
2007-08-10 05:43:00,2.4213,2.4215,2.4213,2.4214,145600000.0
2007-08-10 05:44:00,2.4214,2.4214,2.4213,2.4214,45600000.0
2007-08-10 05:45:00,2.4214,2.4216,2.4214,2.4216,65600000.0
2007-08-10 05:46:00,2.4216,2.4216,2.4216,2.4216,63200000.0
2007-08-10 05:47:00,2.4216,2.4216,2.4207,2.4208,356200000.0
2007-08-10 05:48:00,2.4208,2.4209,2.4204,2.4208,128400000.0
2007-08-10 05:49:00,2.4208,2.4208,2.4205,2.4207,52800000.0
2007-08-10 05:50:00,2.4207,2.4207,2.4203,2.4203,129300000.0
2007-08-10 05:51:00,2.4203,2.4214,2.4203,2.4213,268400000.0
2007-08-10 05:52:00,2.4213,2.4214,2.4212,2.4214,86600000.0
2007-08-10 05:53:00,2.42135,2.4216,2.4209,2.4216,259500000.0
2007-08-10 05:54:00,2.4216,2.4217,2.4212,2.4214,170800000.0
2007-08-10 05:55:00,2.4213,2.4213,2.4207,2.4207,91900000.0
2007-08-10 05:56:00,2.4208,2.42085,2.4206,2.4208,92000000.0
2007-08-10 05:57:00,2.42075,2.4208,2.4206,2.4208,24000000.0
2007-08-10 05:58:00,2.4209,2.4209,2.4206,2.4206,49600000.0
2007-08-10 05:59:00,2.4206,2.4212,2.4206,2.4209,222400000.0
2007-08-10 06:00:00,2.4206,2.42105,2.4206,2.4209,133800000.0
2007-08-10 06:01:00,2.4209,2.4209,2.4208,2.4209,36400000.0
2007-08-10 06:02:00,2.4209,2.42095,2.4209,2.4209,21600000.0
2007-08-10 06:03:00,2.4209,2.42095,2.4209,2.42095,11200000.0
2007-08-10 06:04:00,2.4209,2.4209,2.4209,2.4209,800000.0
2007-08-10 06:05:00,2.4209,2.4209,2.4208,2.4208,8000000.0
2007-08-10 06:06:00,2.4208,2.421,2.4208,2.42095,79200000.0
2007-08-10 06:07:00,2.4209,2.4209,2.42055,2.4209,154300000.0
2007-08-10 06:08:00,2.4209,2.4209,2.42055,2.4206,95700000.0
2007-08-10 06:09:00,2.4206,2.4218,2.4204,2.4213,201200000.0
2007-08-10 06:10:00,2.4214,2.42165,2.4214,2.4215,62200000.0
2007-08-10 06:11:00,2.4216,2.4224,2.4215,2.422,126200000.0
2007-08-10 06:12:00,2.4221,2.4221,2.4214,2.42155,68800000.0
2007-08-10 06:13:00,2.4215,2.42155,2.4212,2.42125,98000000.0
2007-08-10 06:14:00,2.4213,2.4215,2.42115,2.42115,108400000.0
2007-08-10 06:15:00,2.4212,2.4218,2.4208,2.42135,264000000.0
2007-08-10 06:16:00,2.42135,2.42135,2.4206,2.4207,140000000.0
2007-08-10 06:17:00,2.42075,2.4214,2.42075,2.4212,80400000.0
2007-08-10 06:18:00,2.4212,2.4215,2.421,2.421,130400000.0
2007-08-10 06:19:00,2.4211,2.4213,2.42095,2.4213,96000000.0
2007-08-10 06:20:00,2.42135,2.42165,2.4213,2.4214,89600000.0
2007-08-10 06:21:00,2.4213,2.42145,2.4209,2.4212,118900000.0
2007-08-10 06:22:00,2.4211,2.4211,2.4208,2.42085,31200000.0
2007-08-10 06:23:00,2.42075,2.42075,2.4206,2.4206,33200000.0
2007-08-10 06:24:00,2.4206,2.42075,2.4203,2.4206,85600000.0
2007-08-10 06:25:00,2.4205,2.4205,2.4194,2.42005,226600000.0
2007-08-10 06:26:00,2.42005,2.42035,2.4199,2.42015,91900000.0
2007-08-10 06:27:00,2.4201,2.4202,2.4198,2.4201,147600000.0
2007-08-10 06:28:00,2.4201,2.4208,2.42,2.4208,118400000.0
2007-08-10 06:29:00,2.4208,2.4208,2.4208,2.4208,9600000.0
2007-08-10 06:30:00,2.42085,2.421,2.42085,2.4209,29600000.0
2007-08-10 06:31:00,2.4209,2.4209,2.4204,2.42075,54400000.0
2007-08-10 06:32:00,2.4207,2.4207,2.41985,2.4202,332800000.0
2007-08-10 06:33:00,2.4202,2.4206,2.4202,2.4206,119800000.0
2007-08-10 06:34:00,2.4204,2.42145,2.4204,2.42095,287100000.0
2007-08-10 06:35:00,2.42095,2.42095,2.4199,2.42025,199600000.0
2007-08-10 06:36:00,2.42035,2.4206,2.42035,2.42055,44800000.0
2007-08-10 06:37:00,2.4206,2.4207,2.4201,2.4203,321000001.0
2007-08-10 06:38:00,2.4203,2.4207,2.4203,2.4207,67200000.0
2007-08-10 06:39:00,2.42065,2.4211,2.4205,2.42105,262800000.0
2007-08-10 06:40:00,2.42105,2.42125,2.4207,2.4207,156500000.0
2007-08-10 06:41:00,2.42085,2.42085,2.4207,2.4208,38100000.0
2007-08-10 06:42:00,2.42085,2.42085,2.4203,2.4206,115800000.0
2007-08-10 06:43:00,2.4206,2.4207,2.4204,2.4207,112800000.0
2007-08-10 06:44:00,2.42065,2.4208,2.4206,2.4206,32800000.0
2007-08-10 06:45:00,2.4206,2.4212,2.4206,2.4212,28000000.0
2007-08-10 06:46:00,2.4212,2.42125,2.4211,2.4212,48000000.0
2007-08-10 06:47:00,2.4212,2.4214,2.42115,2.4212,52800000.0
2007-08-10 06:48:00,2.4212,2.4212,2.4208,2.42095,67200000.0
2007-08-10 06:49:00,2.4207,2.42095,2.4207,2.42095,15400000.0
2007-08-10 06:50:00,2.42095,2.421,2.4208,2.4209,77600000.0
2007-08-10 06:51:00,2.4209,2.42105,2.4208,2.42105,121300000.0
2007-08-10 06:52:00,2.42105,2.4211,2.421,2.421,48800000.0
2007-08-10 06:53:00,2.42095,2.42155,2.4208,2.4213,218600000.0
2007-08-10 06:54:00,2.4212,2.4219,2.4212,2.42155,153000000.0
2007-08-10 06:55:00,2.4215,2.42165,2.42145,2.42165,52000000.0
2007-08-10 06:56:00,2.42165,2.42165,2.421,2.4213,100700000.0
2007-08-10 06:57:00,2.4213,2.4215,2.4212,2.4215,122400000.0
2007-08-10 06:58:00,2.42135,2.4215,2.42125,2.4213,73300000.0
2007-08-10 06:59:00,2.4213,2.4213,2.4204,2.42095,123600000.0
2007-08-10 07:00:00,2.4207,2.42105,2.4204,2.4205,251900000.0
2007-08-10 07:01:00,2.4205,2.4205,2.4196,2.4202,234900000.0
2007-08-10 07:02:00,2.4203,2.4203,2.4201,2.4201,35200000.0
2007-08-10 07:03:00,2.4201,2.4211,2.4199,2.42085,278900000.0
2007-08-10 07:04:00,2.42085,2.42095,2.4204,2.42095,144400000.0
2007-08-10 07:05:00,2.42095,2.42095,2.4206,2.4208,60000000.0
2007-08-10 07:06:00,2.4209,2.4212,2.4208,2.4212,131600000.0
2007-08-10 07:07:00,2.42115,2.4212,2.4209,2.421,236700000.0
2007-08-10 07:08:00,2.42105,2.4213,2.4209,2.4212,152800000.0
2007-08-10 07:09:00,2.4212,2.42145,2.4208,2.4208,174400000.0
2007-08-10 07:10:00,2.4209,2.4209,2.4206,2.42075,93600000.0
2007-08-10 07:11:00,2.421,2.42145,2.4207,2.42145,275100000.0
2007-08-10 07:12:00,2.4215,2.4216,2.4212,2.4215,113400000.0
2007-08-10 07:13:00,2.4215,2.4225,2.4215,2.42235,258300000.0
2007-08-10 07:14:00,2.42235,2.4225,2.42145,2.4219,231500001.0
2007-08-10 07:15:00,2.4217,2.4219,2.4216,2.4216,282800000.0
2007-08-10 07:16:00,2.4216,2.4216,2.4214,2.4214,40800000.0
2007-08-10 07:17:00,2.4214,2.4214,2.4214,2.4214,800000.0
2007-08-10 07:18:00,2.4214,2.4214,2.42095,2.4211,135800000.0
2007-08-10 07:19:00,2.4211,2.4213,2.4209,2.4212,217600000.0
2007-08-10 07:20:00,2.42115,2.42115,2.4209,2.4209,61600000.0
2007-08-10 07:21:00,2.421,2.4211,2.421,2.4211,39200000.0
2007-08-10 07:22:00,2.4212,2.4212,2.4201,2.4212,306100000.0
2007-08-10 07:23:00,2.42125,2.4215,2.4207,2.4208,124100000.0
2007-08-10 07:24:00,2.4208,2.421,2.42075,2.42075,76700000.0
2007-08-10 07:25:00,2.4209,2.4213,2.4207,2.4213,55200000.0
2007-08-10 07:26:00,2.4212,2.42175,2.42095,2.42175,143600000.0
2007-08-10 07:27:00,2.4215,2.4217,2.4213,2.4214,77000000.0
2007-08-10 07:28:00,2.4214,2.42155,2.4207,2.42155,207600000.0
2007-08-10 07:29:00,2.42155,2.4221,2.4212,2.4215,135800000.0
2007-08-10 07:30:00,2.4215,2.4217,2.4207,2.4216,138000000.0
2007-08-10 07:31:00,2.4215,2.4216,2.4212,2.4214,79600000.0
2007-08-10 07:32:00,2.4214,2.4214,2.4207,2.4211,240100000.0
2007-08-10 07:33:00,2.421,2.4217,2.421,2.42115,276300000.0
2007-08-10 07:34:00,2.4212,2.42125,2.4203,2.4205,428300001.0
2007-08-10 07:35:00,2.4206,2.4208,2.42015,2.42025,209500000.0
2007-08-10 07:36:00,2.42015,2.42025,2.4189,2.4191,409700000.0
2007-08-10 07:37:00,2.41905,2.41915,2.4179,2.4182,361700000.0
2007-08-10 07:38:00,2.4182,2.4184,2.4175,2.4183,411500000.0
2007-08-10 07:39:00,2.4183,2.419,2.4183,2.41885,296900000.0
2007-08-10 07:40:00,2.4189,2.4197,2.4189,2.4196,208000000.0
2007-08-10 07:41:00,2.4196,2.4204,2.41945,2.42035,255100000.0
2007-08-10 07:42:00,2.42035,2.4206,2.4199,2.4199,277400000.0
2007-08-10 07:43:00,2.4199,2.42,2.4186,2.4189,192200000.0
2007-08-10 07:44:00,2.4189,2.4189,2.4178,2.41805,465000000.0
2007-08-10 07:45:00,2.4181,2.4182,2.41765,2.41805,429600000.0
2007-08-10 07:46:00,2.418,2.418,2.4177,2.4178,102400000.0
2007-08-10 07:47:00,2.4178,2.4179,2.41755,2.4177,183100000.0
2007-08-10 07:48:00,2.418,2.4183,2.4177,2.418,190400000.0
2007-08-10 07:49:00,2.418,2.4181,2.4174,2.41795,351500000.0
2007-08-10 07:50:00,2.41795,2.41795,2.4173,2.4177,144800000.0
2007-08-10 07:51:00,2.4177,2.4177,2.4171,2.4173,193600000.0
2007-08-10 07:52:00,2.4173,2.41745,2.417,2.4174,347200000.0
2007-08-10 07:53:00,2.4174,2.4179,2.417,2.4175,447100000.0
2007-08-10 07:54:00,2.4175,2.41765,2.4157,2.41705,521500000.0
2007-08-10 07:55:00,2.41705,2.4174,2.41665,2.4173,329600000.0
2007-08-10 07:56:00,2.41725,2.4178,2.4171,2.4178,107200000.0
2007-08-10 07:57:00,2.4178,2.418,2.4172,2.41735,280200000.0
2007-08-10 07:58:00,2.4172,2.41775,2.4169,2.41715,410900000.0
2007-08-10 07:59:00,2.41725,2.41775,2.417,2.4175,377800000.0
2007-08-10 08:00:00,2.4175,2.41815,2.4169,2.4173,532800001.0
2007-08-10 08:01:00,2.4175,2.4177,2.4173,2.4175,447300000.0
2007-08-10 08:02:00,2.4175,2.4175,2.4162,2.4167,409200000.0
2007-08-10 08:03:00,2.4169,2.4171,2.4164,2.4165,345700000.0
2007-08-10 08:04:00,2.4164,2.4172,2.4164,2.417,206000000.0
2007-08-10 08:05:00,2.4171,2.4173,2.41645,2.41645,443600000.0
2007-08-10 08:06:00,2.41645,2.4169,2.416,2.41625,451500002.0
2007-08-10 08:07:00,2.4163,2.4169,2.41605,2.4164,122400000.0
2007-08-10 08:08:00,2.4164,2.4165,2.41595,2.4162,230800000.0
2007-08-10 08:09:00,2.4162,2.41635,2.4158,2.4161,270800000.0
2007-08-10 08:10:00,2.4161,2.4161,2.4158,2.4159,270000000.0
2007-08-10 08:11:00,2.4159,2.4166,2.4149,2.41525,628400000.0
2007-08-10 08:12:00,2.4153,2.4158,2.4149,2.4151,357000000.0
2007-08-10 08:13:00,2.4151,2.4158,2.4151,2.41525,231600000.0
2007-08-10 08:14:00,2.4152,2.4159,2.41485,2.4157,680300001.0
2007-08-10 08:15:00,2.41565,2.4158,2.4154,2.41565,281500000.0
2007-08-10 08:16:00,2.41565,2.4163,2.4155,2.416,334300000.0
2007-08-10 08:17:00,2.4159,2.416,2.41585,2.4159,60800000.0
2007-08-10 08:18:00,2.4159,2.4162,2.4154,2.4155,404700000.0
2007-08-10 08:19:00,2.4156,2.416,2.4151,2.4154,434800000.0
2007-08-10 08:20:00,2.4153,2.4163,2.4149,2.4161,628700000.0
2007-08-10 08:21:00,2.41615,2.4166,2.4158,2.4165,574200000.0
2007-08-10 08:22:00,2.4166,2.4166,2.4157,2.4162,415000001.0
2007-08-10 08:23:00,2.41615,2.4163,2.416,2.4162,216000001.0
2007-08-10 08:24:00,2.4163,2.4168,2.4162,2.4164,368400002.0
2007-08-10 08:25:00,2.4164,2.4165,2.4157,2.4157,472100004.0
2007-08-10 08:26:00,2.4157,2.416,2.4153,2.4157,732500002.0
2007-08-10 08:27:00,2.4158,2.417,2.4157,2.4163,871700002.0
2007-08-10 08:28:00,2.41635,2.4165,2.4159,2.4162,623600000.0
2007-08-10 08:29:00,2.4163,2.4169,2.4159,2.4169,433900000.0
2007-08-10 08:30:00,2.4169,2.417,2.4159,2.4162,629400000.0
2007-08-10 08:31:00,2.4162,2.4164,2.4158,2.416,645700000.0
2007-08-10 08:32:00,2.416,2.416,2.4153,2.4158,596600000.0
2007-08-10 08:33:00,2.4158,2.4158,2.41515,2.4155,789299998.0
2007-08-10 08:34:00,2.4155,2.41565,2.4151,2.4155,516400001.0
2007-08-10 08:35:00,2.4155,2.4157,2.4151,2.4155,743600000.0
2007-08-10 08:36:00,2.4154,2.4163,2.4154,2.4161,1087700003.0
2007-08-10 08:37:00,2.4161,2.4163,2.4156,2.4158,429700000.0
2007-08-10 08:38:00,2.4158,2.4158,2.4145,2.4148,815500000.0
2007-08-10 08:39:00,2.4148,2.4151,2.4142,2.4146,623100000.0
2007-08-10 08:40:00,2.41455,2.4151,2.4144,2.4149,743199996.0
2007-08-10 08:41:00,2.4149,2.4157,2.4144,2.4154,761800000.0
2007-08-10 08:42:00,2.41535,2.416,2.4152,2.4156,1088800003.0
2007-08-10 08:43:00,2.4156,2.4157,2.4148,2.4154,833600001.0
2007-08-10 08:44:00,2.4152,2.4157,2.415,2.4155,759400000.0
2007-08-10 08:45:00,2.4155,2.4156,2.4149,2.41495,1132100000.0
2007-08-10 08:46:00,2.415,2.4165,2.41485,2.41595,1485200001.0
2007-08-10 08:47:00,2.4159,2.4159,2.4149,2.415,901200002.0
2007-08-10 08:48:00,2.4151,2.4152,2.4143,2.415,580100000.0
2007-08-10 08:49:00,2.415,2.4152,2.4142,2.415,842500000.0
2007-08-10 08:50:00,2.415,2.4151,2.4142,2.4143,948300000.0
2007-08-10 08:51:00,2.4142,2.4148,2.41375,2.4143,740400000.0
2007-08-10 08:52:00,2.4144,2.4149,2.4139,2.4149,1083999999.0
2007-08-10 08:53:00,2.4149,2.4149,2.4143,2.4143,534100000.0
2007-08-10 08:54:00,2.4143,2.415,2.4139,2.414,865900000.0
2007-08-10 08:55:00,2.414,2.4145,2.4133,2.4145,1039000004.0
2007-08-10 08:56:00,2.4145,2.4145,2.4121,2.4121,1374899999.0
2007-08-10 08:57:00,2.4121,2.4126,2.412,2.41255,1230300004.0
2007-08-10 08:58:00,2.41255,2.4128,2.4106,2.41065,821299998.0
2007-08-10 08:59:00,2.41065,2.4112,2.4105,2.41105,979300002.0
2007-08-10 09:00:00,2.41105,2.41145,2.4106,2.4107,1604800007.0
2007-08-10 09:01:00,2.4107,2.4113,2.4102,2.4104,1450100013.0
2007-08-10 09:02:00,2.4104,2.4113,2.4102,2.4113,1015500003.0
2007-08-10 09:03:00,2.4113,2.41145,2.4108,2.4111,984900010.0
2007-08-10 09:04:00,2.4111,2.4126,2.4111,2.4126,783400000.0
2007-08-10 09:05:00,2.4126,2.414,2.41225,2.414,1090400002.0
2007-08-10 09:06:00,2.4141,2.4141,2.4125,2.4128,1916600003.0
2007-08-10 09:07:00,2.4128,2.4132,2.4126,2.4131,1105100001.0
2007-08-10 09:08:00,2.4131,2.4134,2.413,2.4132,928500000.0
2007-08-10 09:09:00,2.4131,2.41385,2.413,2.4136,1110000000.0
2007-08-10 09:10:00,2.4137,2.4145,2.4135,2.4135,895800000.0
2007-08-10 09:11:00,2.4136,2.4138,2.4129,2.4135,1132099999.0
2007-08-10 09:12:00,2.41345,2.4137,2.4129,2.4132,1126799999.0
2007-08-10 09:13:00,2.4132,2.4135,2.41305,2.41335,410200000.0
2007-08-10 09:14:00,2.41335,2.4135,2.4129,2.4133,875300004.0
2007-08-10 09:15:00,2.4133,2.4136,2.41275,2.413,391599998.0
2007-08-10 09:16:00,2.413,2.4137,2.4128,2.4133,912600000.0
2007-08-10 09:17:00,2.4132,2.4135,2.4127,2.4127,610100001.0
2007-08-10 09:18:00,2.41265,2.4127,2.4117,2.4117,898499999.0
2007-08-10 09:19:00,2.41175,2.41315,2.41175,2.4128,890100000.0
2007-08-10 09:20:00,2.4128,2.4141,2.4125,2.414,665900000.0
2007-08-10 09:21:00,2.414,2.4144,2.4139,2.414,729200001.0
2007-08-10 09:22:00,2.4141,2.4145,2.4138,2.4138,530300000.0
2007-08-10 09:23:00,2.4136,2.4141,2.4133,2.41375,967599996.0
2007-08-10 09:24:00,2.41375,2.4139,2.41345,2.41355,629200000.0
2007-08-10 09:25:00,2.4136,2.4137,2.4131,2.41335,456900000.0
2007-08-10 09:26:00,2.41335,2.41375,2.4129,2.41335,806200000.0
2007-08-10 09:27:00,2.41335,2.4138,2.41325,2.4138,348100000.0
2007-08-10 09:28:00,2.4138,2.41415,2.4133,2.414,652400000.0
2007-08-10 09:29:00,2.414,2.415,2.4138,2.4148,698300000.0
2007-08-10 09:30:00,2.4148,2.4156,2.4147,2.4149,1085000000.0
2007-08-10 09:31:00,2.4148,2.4152,2.4142,2.415,1005599991.0
2007-08-10 09:32:00,2.4151,2.4152,2.41385,2.41455,631500002.0
2007-08-10 09:33:00,2.41455,2.4155,2.4145,2.4153,1027699999.0
2007-08-10 09:34:00,2.4154,2.4164,2.4153,2.416,1173500000.0
2007-08-10 09:35:00,2.4161,2.4161,2.4155,2.4158,637600000.0
2007-08-10 09:36:00,2.4158,2.4159,2.4148,2.4148,856500000.0
2007-08-10 09:37:00,2.4148,2.415,2.4137,2.4138,562300001.0
2007-08-10 09:38:00,2.4138,2.4138,2.4124,2.4124,962000001.0
2007-08-10 09:39:00,2.4124,2.4134,2.4122,2.4131,1034500001.0
2007-08-10 09:40:00,2.4131,2.4133,2.4129,2.41305,889499999.0
2007-08-10 09:41:00,2.4132,2.4132,2.4117,2.4121,786900000.0
2007-08-10 09:42:00,2.4122,2.4122,2.4114,2.4115,1138200000.0
2007-08-10 09:43:00,2.4115,2.4121,2.4112,2.4121,1254500001.0
2007-08-10 09:44:00,2.412,2.4132,2.4118,2.413,1089300000.0
2007-08-10 09:45:00,2.413,2.4133,2.4125,2.4128,1095400004.0
2007-08-10 09:46:00,2.4128,2.4129,2.412,2.41275,1356700009.0
2007-08-10 09:47:00,2.4126,2.4137,2.4123,2.41325,939600005.0
2007-08-10 09:48:00,2.4133,2.4136,2.4129,2.4135,689300000.0
2007-08-10 09:49:00,2.4135,2.41365,2.4131,2.4132,566699999.0
2007-08-10 09:50:00,2.4133,2.4134,2.4128,2.4131,781399999.0
2007-08-10 09:51:00,2.41305,2.4135,2.4128,2.4129,717700001.0
2007-08-10 09:52:00,2.4129,2.4136,2.4129,2.4132,1260500001.0
2007-08-10 09:53:00,2.4132,2.4143,2.4132,2.4143,748599997.0
2007-08-10 09:54:00,2.41425,2.4144,2.4137,2.41385,873500000.0
2007-08-10 09:55:00,2.4138,2.41415,2.4135,2.4136,627100000.0
2007-08-10 09:56:00,2.4137,2.4139,2.4126,2.4131,837700000.0
2007-08-10 09:57:00,2.4131,2.4139,2.4128,2.4137,846499999.0
2007-08-10 09:58:00,2.4137,2.4138,2.4128,2.4133,697200005.0
2007-08-10 09:59:00,2.4133,2.4133,2.4126,2.4129,750800001.0
2007-08-10 10:00:00,2.4129,2.4137,2.4127,2.4127,565600000.0
2007-08-10 10:01:00,2.4129,2.4131,2.4121,2.4127,1579899980.0
2007-08-10 10:02:00,2.4127,2.4128,2.4125,2.4125,554900001.0
2007-08-10 10:03:00,2.41245,2.4126,2.4119,2.41205,979799998.0
2007-08-10 10:04:00,2.41205,2.4125,2.4118,2.4123,886099997.0
2007-08-10 10:05:00,2.4123,2.4131,2.4121,2.4126,896299999.0
2007-08-10 10:06:00,2.41265,2.41295,2.4123,2.41255,619099999.0
2007-08-10 10:07:00,2.41255,2.41365,2.41225,2.4133,1583299994.0
2007-08-10 10:08:00,2.4133,2.41435,2.4131,2.4138,1316900004.0
2007-08-10 10:09:00,2.4138,2.414,2.4132,2.4134,876400000.0
2007-08-10 10:10:00,2.4134,2.4136,2.4131,2.4135,584800001.0
2007-08-10 10:11:00,2.4135,2.414,2.41345,2.414,552299999.0
2007-08-10 10:12:00,2.4139,2.41405,2.4135,2.414,375600000.0
2007-08-10 10:13:00,2.414,2.414,2.4136,2.4136,264000000.0
2007-08-10 10:14:00,2.41365,2.41415,2.4135,2.41375,482699999.0
2007-08-10 10:15:00,2.41375,2.4139,2.4127,2.4132,954299998.0
2007-08-10 10:16:00,2.4132,2.4134,2.4127,2.413,414100000.0
2007-08-10 10:17:00,2.413,2.4131,2.4126,2.41305,759800000.0
2007-08-10 10:18:00,2.4131,2.4133,2.4129,2.4131,954099999.0
2007-08-10 10:19:00,2.4131,2.4134,2.4129,2.41325,678299999.0
2007-08-10 10:20:00,2.41325,2.41395,2.4131,2.4138,980499998.0
2007-08-10 10:21:00,2.41385,2.41395,2.41345,2.41365,403100002.0
2007-08-10 10:22:00,2.41365,2.41365,2.4131,2.4133,538800000.0
2007-08-10 10:23:00,2.4133,2.4137,2.413,2.413,566200000.0
2007-08-10 10:24:00,2.4129,2.4132,2.4124,2.4129,655900000.0
2007-08-10 10:25:00,2.41295,2.4138,2.41295,2.4135,669000002.0
2007-08-10 10:26:00,2.4135,2.41375,2.4132,2.41345,761899999.0
2007-08-10 10:27:00,2.4135,2.4144,2.41345,2.4144,739200004.0
2007-08-10 10:28:00,2.4144,2.4147,2.4144,2.4144,739800000.0
2007-08-10 10:29:00,2.41445,2.41475,2.4144,2.41455,468600001.0
2007-08-10 10:30:00,2.41455,2.4147,2.4141,2.4142,242300000.0
2007-08-10 10:31:00,2.4144,2.4144,2.41385,2.4139,523000000.0
2007-08-10 10:32:00,2.4139,2.4143,2.41355,2.414,613900000.0
2007-08-10 10:33:00,2.4139,2.41455,2.4138,2.4143,602500000.0
2007-08-10 10:34:00,2.4143,2.4146,2.4139,2.41405,350900000.0
2007-08-10 10:35:00,2.4139,2.4144,2.4139,2.4143,527800000.0
2007-08-10 10:36:00,2.4145,2.4145,2.4141,2.4143,291899998.0
2007-08-10 10:37:00,2.4143,2.41485,2.414,2.41485,378800001.0
2007-08-10 10:38:00,2.41485,2.4151,2.41445,2.4147,310300000.0
2007-08-10 10:39:00,2.41455,2.415,2.4144,2.4146,428700000.0
2007-08-10 10:40:00,2.4146,2.415,2.4145,2.4149,203600000.0
2007-08-10 10:41:00,2.4149,2.4151,2.4147,2.41495,219200000.0
2007-08-10 10:42:00,2.41495,2.41625,2.41495,2.416,544300000.0
2007-08-10 10:43:00,2.416,2.4162,2.4157,2.4157,802800001.0
2007-08-10 10:44:00,2.41575,2.41575,2.4151,2.41535,404400000.0
2007-08-10 10:45:00,2.41535,2.41535,2.41505,2.41515,175600000.0
2007-08-10 10:46:00,2.41515,2.41535,2.4149,2.41495,335300000.0
2007-08-10 10:47:00,2.41495,2.4152,2.41495,2.4151,98800000.0
2007-08-10 10:48:00,2.4151,2.4151,2.4148,2.4149,371200000.0
2007-08-10 10:49:00,2.4149,2.415,2.4148,2.4149,225100000.0
2007-08-10 10:50:00,2.4149,2.4149,2.4144,2.4144,802099997.0
2007-08-10 10:51:00,2.4145,2.4145,2.4141,2.4144,418800000.0
2007-08-10 10:52:00,2.4145,2.4146,2.4139,2.414,417000000.0
2007-08-10 10:53:00,2.414,2.4146,2.414,2.4143,417400000.0
2007-08-10 10:54:00,2.41435,2.4145,2.4143,2.4144,113600000.0
2007-08-10 10:55:00,2.4144,2.4147,2.4144,2.4147,342400000.0
2007-08-10 10:56:00,2.4146,2.41475,2.4143,2.41435,296600000.0
2007-08-10 10:57:00,2.41435,2.4144,2.414,2.41425,351900005.0
2007-08-10 10:58:00,2.41425,2.41455,2.4142,2.41455,211300000.0
2007-08-10 10:59:00,2.4146,2.4152,2.41445,2.41445,474700000.0
2007-08-10 11:00:00,2.41445,2.4147,2.41445,2.41465,424000000.0
2007-08-10 11:01:00,2.41465,2.4147,2.4138,2.4139,1243699997.0
2007-08-10 11:02:00,2.4139,2.4141,2.4137,2.4139,784899995.0
2007-08-10 11:03:00,2.414,2.4147,2.414,2.41465,309900000.0
2007-08-10 11:04:00,2.4147,2.4153,2.4144,2.4152,887100001.0
2007-08-10 11:05:00,2.4151,2.4154,2.4151,2.4154,530700003.0
2007-08-10 11:06:00,2.41535,2.4155,2.4151,2.4153,393600000.0
2007-08-10 11:07:00,2.4153,2.41535,2.41485,2.41495,505400000.0
2007-08-10 11:08:00,2.415,2.4162,2.415,2.4159,689699999.0
2007-08-10 11:09:00,2.4159,2.41645,2.4158,2.4159,721300000.0
2007-08-10 11:10:00,2.41595,2.417,2.4157,2.4169,683200001.0
2007-08-10 11:11:00,2.4169,2.4172,2.41585,2.4165,1356599994.0
2007-08-10 11:12:00,2.4165,2.4173,2.41635,2.4165,1029399998.0
2007-08-10 11:13:00,2.4164,2.41655,2.416,2.41635,802200000.0
2007-08-10 11:14:00,2.41635,2.41645,2.4158,2.416,597700001.0
2007-08-10 11:15:00,2.416,2.4166,2.4151,2.4152,1013499998.0
2007-08-10 11:16:00,2.4152,2.4163,2.4152,2.4162,469799999.0
2007-08-10 11:17:00,2.4161,2.4164,2.4156,2.4164,591299998.0
2007-08-10 11:18:00,2.4164,2.41655,2.4155,2.4158,364600000.0
2007-08-10 11:19:00,2.4158,2.41605,2.4155,2.41555,639600000.0
2007-08-10 11:20:00,2.4156,2.4158,2.41545,2.4157,215200000.0
2007-08-10 11:21:00,2.4157,2.4159,2.4154,2.4158,493599997.0
2007-08-10 11:22:00,2.41575,2.4161,2.4154,2.416,522600000.0
2007-08-10 11:23:00,2.416,2.4163,2.4158,2.4161,849099998.0
2007-08-10 11:24:00,2.4161,2.4163,2.4156,2.4156,315900000.0
2007-08-10 11:25:00,2.4156,2.41575,2.4152,2.41575,476500000.0
2007-08-10 11:26:00,2.41575,2.4162,2.41555,2.4161,509400001.0
2007-08-10 11:27:00,2.4161,2.4163,2.41575,2.41605,715599997.0
2007-08-10 11:28:00,2.4161,2.41625,2.41595,2.4161,127200000.0
2007-08-10 11:29:00,2.4161,2.4162,2.4159,2.4159,245099999.0
2007-08-10 11:30:00,2.4158,2.4159,2.41545,2.4156,256600000.0
2007-08-10 11:31:00,2.4155,2.4159,2.4155,2.4157,306899999.0
2007-08-10 11:32:00,2.41585,2.4164,2.4158,2.4163,567500000.0
2007-08-10 11:33:00,2.4163,2.41635,2.4162,2.4162,329600000.0
2007-08-10 11:34:00,2.4163,2.4163,2.416,2.4161,342600002.0
2007-08-10 11:35:00,2.416,2.4164,2.4159,2.4159,1018800002.0
2007-08-10 11:36:00,2.41595,2.41615,2.4157,2.4158,471300002.0
2007-08-10 11:37:00,2.4158,2.41605,2.4158,2.4159,704200000.0
2007-08-10 11:38:00,2.4159,2.41635,2.4158,2.41635,648000000.0
2007-08-10 11:39:00,2.41635,2.41645,2.4157,2.41605,312400001.0
2007-08-10 11:40:00,2.416,2.4163,2.4158,2.416,320300000.0
2007-08-10 11:41:00,2.416,2.41615,2.416,2.41615,266200000.0
2007-08-10 11:42:00,2.41615,2.4165,2.416,2.4165,467800000.0
2007-08-10 11:43:00,2.4165,2.4166,2.4163,2.4165,421799999.0
2007-08-10 11:44:00,2.41645,2.4166,2.4161,2.41625,761999999.0
2007-08-10 11:45:00,2.41625,2.4164,2.4158,2.4161,406400001.0
2007-08-10 11:46:00,2.416,2.416,2.4154,2.4156,431600000.0
2007-08-10 11:47:00,2.41555,2.416,2.41545,2.4156,388600000.0
2007-08-10 11:48:00,2.4156,2.4156,2.4153,2.41555,333999999.0
2007-08-10 11:49:00,2.4156,2.4157,2.41495,2.4152,378500000.0
2007-08-10 11:50:00,2.41525,2.4154,2.4147,2.4151,1076200000.0
2007-08-10 11:51:00,2.4152,2.4155,2.41505,2.4152,601300000.0
2007-08-10 11:52:00,2.4152,2.41565,2.4151,2.4154,886700006.0
2007-08-10 11:53:00,2.4154,2.4155,2.4147,2.4149,642500002.0
2007-08-10 11:54:00,2.4149,2.4152,2.41475,2.41475,674600001.0
2007-08-10 11:55:00,2.4147,2.4148,2.4146,2.41465,294300000.0
2007-08-10 11:56:00,2.41465,2.415,2.4145,2.41485,503000004.0
2007-08-10 11:57:00,2.4148,2.41535,2.4147,2.41535,429100000.0
2007-08-10 11:58:00,2.41535,2.4154,2.415,2.415,618299994.0
2007-08-10 11:59:00,2.415,2.4155,2.4148,2.4153,575900003.0
2007-08-10 12:00:00,2.4153,2.4153,2.4149,2.4149,256800000.0
2007-08-10 12:01:00,2.4148,2.415,2.4148,2.4148,607700000.0
2007-08-10 12:02:00,2.4148,2.4149,2.41395,2.4143,956100000.0
2007-08-10 12:03:00,2.4144,2.4145,2.4136,2.4136,696200000.0
2007-08-10 12:04:00,2.4138,2.4139,2.4135,2.4135,536200001.0
2007-08-10 12:05:00,2.4135,2.4139,2.4134,2.4139,446200001.0
2007-08-10 12:06:00,2.4139,2.4139,2.4135,2.4135,108500000.0
2007-08-10 12:07:00,2.4135,2.4136,2.4133,2.4135,324600000.0
2007-08-10 12:08:00,2.4135,2.4139,2.4134,2.4139,529600000.0
2007-08-10 12:09:00,2.4139,2.4141,2.4137,2.41395,269700001.0
2007-08-10 12:10:00,2.4139,2.4139,2.41335,2.4135,816500000.0
2007-08-10 12:11:00,2.4135,2.41365,2.41335,2.41335,331200000.0
2007-08-10 12:12:00,2.41335,2.4137,2.4133,2.41355,408400000.0
2007-08-10 12:13:00,2.4136,2.41365,2.4133,2.41335,475000001.0
2007-08-10 12:14:00,2.41335,2.4136,2.4133,2.41335,337700000.0
2007-08-10 12:15:00,2.41335,2.4137,2.4133,2.4135,555400000.0
2007-08-10 12:16:00,2.4135,2.4138,2.4135,2.4136,531799997.0
2007-08-10 12:17:00,2.4136,2.4141,2.4136,2.4139,520700000.0
2007-08-10 12:18:00,2.414,2.4141,2.4136,2.4137,750700000.0
2007-08-10 12:19:00,2.4137,2.41415,2.4136,2.4139,796500001.0
2007-08-10 12:20:00,2.41395,2.4142,2.4138,2.4139,403900000.0
2007-08-10 12:21:00,2.414,2.414,2.41265,2.41265,374000000.0
2007-08-10 12:22:00,2.4126,2.413,2.4122,2.4122,912000000.0
2007-08-10 12:23:00,2.4124,2.4126,2.4116,2.4125,914200001.0
2007-08-10 12:24:00,2.4125,2.4131,2.4123,2.4124,587400000.0
2007-08-10 12:25:00,2.4126,2.4135,2.4126,2.4133,974600003.0
2007-08-10 12:26:00,2.4134,2.41355,2.41295,2.4131,406300000.0
2007-08-10 12:27:00,2.4131,2.4137,2.4131,2.4133,826500000.0
2007-08-10 12:28:00,2.4133,2.4136,2.413,2.4136,774500002.0
2007-08-10 12:29:00,2.4136,2.4136,2.413,2.41315,733900004.0
2007-08-10 12:30:00,2.4131,2.4134,2.4126,2.4134,954000000.0
2007-08-10 12:31:00,2.4134,2.4136,2.413,2.4133,511000000.0
2007-08-10 12:32:00,2.4133,2.4134,2.41295,2.4132,249200000.0
2007-08-10 12:33:00,2.4132,2.4135,2.4131,2.4134,625000001.0
2007-08-10 12:34:00,2.4134,2.4138,2.4133,2.41375,484200002.0
2007-08-10 12:35:00,2.4138,2.41395,2.4137,2.4139,459000000.0
2007-08-10 12:36:00,2.414,2.4141,2.4137,2.4138,473500000.0
2007-08-10 12:37:00,2.4138,2.414,2.4135,2.41355,449000001.0
2007-08-10 12:38:00,2.4136,2.4139,2.4135,2.4139,418599998.0
2007-08-10 12:39:00,2.4139,2.4139,2.41345,2.4135,382100000.0
2007-08-10 12:40:00,2.4135,2.414,2.4135,2.414,432600000.0
2007-08-10 12:41:00,2.4139,2.4141,2.4137,2.414,401600000.0
2007-08-10 12:42:00,2.414,2.4142,2.4137,2.4141,518799998.0
2007-08-10 12:43:00,2.4141,2.4141,2.4137,2.414,755700002.0
2007-08-10 12:44:00,2.414,2.4143,2.414,2.414,400400000.0
2007-08-10 12:45:00,2.414,2.4147,2.41395,2.4147,907999999.0
2007-08-10 12:46:00,2.4147,2.4147,2.4142,2.41455,452599999.0
2007-08-10 12:47:00,2.4146,2.4155,2.4146,2.4154,561900002.0
2007-08-10 12:48:00,2.41535,2.4158,2.4152,2.4157,414500000.0
2007-08-10 12:49:00,2.4157,2.4158,2.41545,2.4155,211400000.0
2007-08-10 12:50:00,2.4155,2.4155,2.415,2.415,508400000.0
2007-08-10 12:51:00,2.415,2.4151,2.4146,2.4146,539400000.0
2007-08-10 12:52:00,2.4148,2.4152,2.41435,2.41445,738400001.0
2007-08-10 12:53:00,2.41445,2.4148,2.4142,2.4147,586699998.0
2007-08-10 12:54:00,2.41475,2.4148,2.414,2.41435,561999997.0
2007-08-10 12:55:00,2.4144,2.4144,2.4136,2.4136,412900000.0
2007-08-10 12:56:00,2.4136,2.4137,2.4122,2.41225,718200000.0
2007-08-10 12:57:00,2.4123,2.4125,2.4116,2.4125,697000000.0
2007-08-10 12:58:00,2.4123,2.4125,2.41175,2.4123,1837600008.0
2007-08-10 12:59:00,2.4123,2.4138,2.4123,2.4132,865900001.0
2007-08-10 13:00:00,2.4132,2.4137,2.4119,2.412,1088700009.0
2007-08-10 13:01:00,2.412,2.41275,2.4119,2.4124,849199999.0
2007-08-10 13:02:00,2.4123,2.4127,2.4122,2.4125,633600001.0
2007-08-10 13:03:00,2.41245,2.4125,2.4113,2.41175,1032100000.0
2007-08-10 13:04:00,2.4119,2.4119,2.4113,2.4117,1052700000.0
2007-08-10 13:05:00,2.4117,2.4126,2.4116,2.4125,557200000.0
2007-08-10 13:06:00,2.4125,2.4126,2.4118,2.412,617900000.0
2007-08-10 13:07:00,2.41195,2.4122,2.4112,2.41215,698700001.0
2007-08-10 13:08:00,2.412,2.4126,2.4117,2.4124,749099997.0
2007-08-10 13:09:00,2.4124,2.4128,2.412,2.41225,990700002.0
2007-08-10 13:10:00,2.4122,2.4124,2.4113,2.4121,1244000002.0
2007-08-10 13:11:00,2.4121,2.4129,2.412,2.4125,1275400008.0
2007-08-10 13:12:00,2.41245,2.4127,2.4124,2.41265,639500002.0
2007-08-10 13:13:00,2.4126,2.4136,2.4126,2.4135,600000003.0
2007-08-10 13:14:00,2.4135,2.4137,2.41265,2.4133,1804100002.0
2007-08-10 13:15:00,2.4132,2.4136,2.4125,2.4125,888600001.0
2007-08-10 13:16:00,2.41255,2.41255,2.41165,2.4123,990400000.0
2007-08-10 13:17:00,2.4123,2.4123,2.4117,2.412,375100000.0
2007-08-10 13:18:00,2.412,2.4126,2.412,2.4126,257100000.0
2007-08-10 13:19:00,2.4126,2.41295,2.4125,2.4128,607099999.0
2007-08-10 13:20:00,2.4128,2.41295,2.412,2.4121,639099999.0
2007-08-10 13:21:00,2.4122,2.4127,2.4121,2.41255,325400000.0
2007-08-10 13:22:00,2.4126,2.41265,2.412,2.4122,444200000.0
2007-08-10 13:23:00,2.4122,2.4132,2.4121,2.4131,654500000.0
2007-08-10 13:24:00,2.4131,2.4132,2.41215,2.41215,1067800000.0
2007-08-10 13:25:00,2.4122,2.4123,2.4104,2.4105,687600001.0
2007-08-10 13:26:00,2.4105,2.411,2.4101,2.4101,516100000.0
2007-08-10 13:27:00,2.4101,2.4106,2.40985,2.4104,992100007.0
2007-08-10 13:28:00,2.4103,2.4107,2.41,2.4103,554300000.0
2007-08-10 13:29:00,2.4103,2.411,2.4103,2.4104,581300000.0
2007-08-10 13:30:00,2.4108,2.4109,2.4105,2.4105,357600000.0
2007-08-10 13:31:00,2.4105,2.41075,2.4095,2.4099,648400000.0
2007-08-10 13:32:00,2.4099,2.4106,2.4096,2.4103,645900000.0
2007-08-10 13:33:00,2.4103,2.4122,2.4103,2.41205,867500000.0
2007-08-10 13:34:00,2.412,2.4122,2.4115,2.412,823500001.0
2007-08-10 13:35:00,2.412,2.41335,2.412,2.4131,769100003.0
2007-08-10 13:36:00,2.4131,2.4136,2.4129,2.41305,636100000.0
2007-08-10 13:37:00,2.41305,2.4135,2.4127,2.4133,629200002.0
2007-08-10 13:38:00,2.4133,2.4137,2.4129,2.4129,781500000.0
2007-08-10 13:39:00,2.4129,2.413,2.4127,2.4127,461400001.0
2007-08-10 13:40:00,2.4128,2.4129,2.4126,2.4126,705900000.0
2007-08-10 13:41:00,2.4127,2.4132,2.4126,2.41295,625500000.0
2007-08-10 13:42:00,2.413,2.4137,2.4128,2.41345,627100001.0
2007-08-10 13:43:00,2.4134,2.4138,2.4131,2.4134,343900000.0
2007-08-10 13:44:00,2.4132,2.41325,2.41275,2.4132,599700000.0
2007-08-10 13:45:00,2.4132,2.4134,2.4129,2.4134,593400001.0
2007-08-10 13:46:00,2.4134,2.4136,2.41245,2.4125,589700000.0
2007-08-10 13:47:00,2.4125,2.4132,2.4125,2.41305,149200000.0
2007-08-10 13:48:00,2.41305,2.41315,2.4124,2.4126,876700011.0
2007-08-10 13:49:00,2.4124,2.41255,2.4119,2.4122,609800002.0
2007-08-10 13:50:00,2.4122,2.4122,2.4118,2.4119,861200000.0
2007-08-10 13:51:00,2.4119,2.412,2.4115,2.4117,569300000.0
2007-08-10 13:52:00,2.4117,2.412,2.4114,2.4114,712700000.0
2007-08-10 13:53:00,2.4114,2.4115,2.4111,2.4115,666999998.0
2007-08-10 13:54:00,2.4114,2.4114,2.4105,2.4109,1250500000.0
2007-08-10 13:55:00,2.4109,2.4111,2.4105,2.41055,1077699995.0
2007-08-10 13:56:00,2.4106,2.4111,2.4104,2.4106,1052299999.0
2007-08-10 13:57:00,2.4106,2.4107,2.4101,2.4102,1214999999.0
2007-08-10 13:58:00,2.4102,2.4102,2.4091,2.4093,1136599999.0
2007-08-10 13:59:00,2.4094,2.4095,2.4084,2.4093,1459100003.0
2007-08-10 14:00:00,2.4091,2.4093,2.4085,2.40885,1144700002.0
2007-08-10 14:01:00,2.4088,2.4098,2.4086,2.4095,1255900001.0
2007-08-10 14:02:00,2.40955,2.4101,2.4094,2.40985,1794699999.0
2007-08-10 14:03:00,2.4099,2.4111,2.4099,2.4111,1228900001.0
2007-08-10 14:04:00,2.4111,2.4114,2.4103,2.41035,1014000000.0
2007-08-10 14:05:00,2.4104,2.41065,2.4097,2.4101,1049699997.0
2007-08-10 14:06:00,2.4101,2.4105,2.4099,2.4103,1488699996.0
2007-08-10 14:07:00,2.4103,2.4109,2.4096,2.4099,995299999.0
2007-08-10 14:08:00,2.4099,2.4099,2.4091,2.4094,942099998.0
2007-08-10 14:09:00,2.4094,2.4101,2.4086,2.4088,797800000.0
2007-08-10 14:10:00,2.4088,2.4103,2.40835,2.4103,1551700000.0
2007-08-10 14:11:00,2.4103,2.4103,2.4094,2.4095,1083999999.0
2007-08-10 14:12:00,2.4095,2.4097,2.4091,2.4096,771900000.0
2007-08-10 14:13:00,2.4096,2.40965,2.40895,2.4095,660599999.0
2007-08-10 14:14:00,2.4095,2.4108,2.4094,2.4106,976700001.0
2007-08-10 14:15:00,2.4106,2.4117,2.4105,2.41135,1023000002.0
2007-08-10 14:16:00,2.4114,2.41265,2.41115,2.4125,901100000.0
2007-08-10 14:17:00,2.4125,2.4133,2.4125,2.41285,548700000.0
2007-08-10 14:18:00,2.413,2.4131,2.4121,2.4121,926800000.0
2007-08-10 14:19:00,2.4121,2.4122,2.4102,2.41185,1703400001.0
2007-08-10 14:20:00,2.4119,2.4122,2.4114,2.4119,1418400001.0
2007-08-10 14:21:00,2.4119,2.4122,2.4108,2.4115,1109499998.0
2007-08-10 14:22:00,2.4115,2.4121,2.41135,2.4115,547600001.0
2007-08-10 14:23:00,2.4115,2.4115,2.4096,2.41025,958300000.0
2007-08-10 14:24:00,2.41025,2.41075,2.41,2.4107,996700000.0
2007-08-10 14:25:00,2.4107,2.4108,2.4101,2.41045,1206100001.0
2007-08-10 14:26:00,2.4103,2.4108,2.4099,2.4103,1174500001.0
2007-08-10 14:27:00,2.4104,2.4106,2.4102,2.4104,784900000.0
2007-08-10 14:28:00,2.4105,2.4112,2.40965,2.4101,1138300000.0
2007-08-10 14:29:00,2.4102,2.4104,2.4096,2.4101,1251399998.0
2007-08-10 14:30:00,2.4101,2.4101,2.4089,2.4092,1365100001.0
2007-08-10 14:31:00,2.4092,2.4098,2.4088,2.4096,1179199999.0
2007-08-10 14:32:00,2.4096,2.4108,2.4094,2.4106,1050100000.0
2007-08-10 14:33:00,2.4106,2.4121,2.4105,2.4119,1268300000.0
2007-08-10 14:34:00,2.4119,2.4119,2.41065,2.411,1199000000.0
2007-08-10 14:35:00,2.4112,2.4115,2.4107,2.4111,1198199998.0
2007-08-10 14:36:00,2.4111,2.41125,2.4109,2.4112,1028100001.0
2007-08-10 14:37:00,2.41125,2.41125,2.4107,2.4111,818900001.0
2007-08-10 14:38:00,2.4111,2.4113,2.4107,2.4111,854900000.0
2007-08-10 14:39:00,2.4111,2.4113,2.4106,2.4111,1304100000.0
2007-08-10 14:40:00,2.41115,2.4114,2.4108,2.4113,902300000.0
2007-08-10 14:41:00,2.4113,2.4119,2.4113,2.4116,878700000.0
2007-08-10 14:42:00,2.4116,2.4117,2.41115,2.4114,655200000.0
2007-08-10 14:43:00,2.4114,2.4116,2.41075,2.4108,845600000.0
2007-08-10 14:44:00,2.4109,2.41105,2.4105,2.4105,437299999.0
2007-08-10 14:45:00,2.4105,2.4109,2.4102,2.4109,768400000.0
2007-08-10 14:46:00,2.4109,2.4115,2.4105,2.4112,1049600000.0
2007-08-10 14:47:00,2.4111,2.4114,2.41055,2.41105,756800000.0
2007-08-10 14:48:00,2.4109,2.4113,2.41,2.41065,953400000.0
2007-08-10 14:49:00,2.4107,2.4109,2.4102,2.4106,841300000.0
2007-08-10 14:50:00,2.4106,2.4108,2.4102,2.4107,317000000.0
2007-08-10 14:51:00,2.4107,2.4108,2.4101,2.4102,992200000.0
2007-08-10 14:52:00,2.4102,2.4104,2.40965,2.4097,532800001.0
2007-08-10 14:53:00,2.4097,2.41,2.4095,2.40985,744800000.0
2007-08-10 14:54:00,2.4099,2.4102,2.4098,2.4101,651699995.0
2007-08-10 14:55:00,2.4101,2.4108,2.40995,2.4104,565700000.0
2007-08-10 14:56:00,2.4104,2.4114,2.41035,2.4112,1718400002.0
2007-08-10 14:57:00,2.4114,2.4115,2.4109,2.4111,588600000.0
2007-08-10 14:58:00,2.4111,2.4117,2.4109,2.4112,1410900003.0
2007-08-10 14:59:00,2.411,2.4118,2.411,2.4114,748700002.0
2007-08-10 15:00:00,2.4114,2.4117,2.4112,2.4114,250400000.0
2007-08-10 15:01:00,2.4114,2.41205,2.4114,2.4116,294200000.0
2007-08-10 15:02:00,2.4115,2.4117,2.4112,2.4114,660100000.0
2007-08-10 15:03:00,2.4114,2.4114,2.4107,2.4112,624600000.0
2007-08-10 15:04:00,2.4112,2.4112,2.4104,2.4105,510200001.0
2007-08-10 15:05:00,2.4105,2.4113,2.4105,2.41115,452000000.0
2007-08-10 15:06:00,2.41115,2.4113,2.4108,2.4108,571800001.0
2007-08-10 15:07:00,2.4112,2.4112,2.41065,2.41075,332800000.0
2007-08-10 15:08:00,2.4108,2.41085,2.4106,2.4106,388000000.0
2007-08-10 15:09:00,2.4106,2.4107,2.4099,2.4101,399800000.0
2007-08-10 15:10:00,2.4101,2.4101,2.4092,2.4092,556900000.0
2007-08-10 15:11:00,2.4092,2.4096,2.4088,2.4094,839300001.0
2007-08-10 15:12:00,2.4094,2.4094,2.409,2.40905,483700000.0
2007-08-10 15:13:00,2.40905,2.4093,2.4089,2.409,403700000.0
2007-08-10 15:14:00,2.409,2.40935,2.40865,2.40875,644200000.0
2007-08-10 15:15:00,2.40875,2.4095,2.4084,2.40915,1068400000.0
2007-08-10 15:16:00,2.40915,2.4095,2.4091,2.4093,751200002.0
2007-08-10 15:17:00,2.4093,2.4098,2.409,2.4092,753400000.0
2007-08-10 15:18:00,2.4092,2.4094,2.4089,2.4094,1145200001.0
2007-08-10 15:19:00,2.4094,2.41,2.4093,2.40955,505500000.0
2007-08-10 15:20:00,2.40955,2.4099,2.4094,2.4097,913900000.0
2007-08-10 15:21:00,2.4097,2.41005,2.4094,2.41005,539700000.0
2007-08-10 15:22:00,2.4102,2.4105,2.41,2.4104,1434900011.0
2007-08-10 15:23:00,2.4104,2.4106,2.40985,2.41025,1157400006.0
2007-08-10 15:24:00,2.4103,2.4116,2.4103,2.4114,1161600000.0
2007-08-10 15:25:00,2.41135,2.4117,2.4112,2.4115,841500000.0
2007-08-10 15:26:00,2.41145,2.41165,2.4109,2.4114,647799999.0
2007-08-10 15:27:00,2.4115,2.4115,2.41025,2.41025,1119200000.0
2007-08-10 15:28:00,2.4103,2.4103,2.40955,2.4099,807799999.0
2007-08-10 15:29:00,2.4099,2.4107,2.4099,2.4101,724199999.0
2007-08-10 15:30:00,2.4101,2.4107,2.4095,2.40985,827800003.0
2007-08-10 15:31:00,2.4101,2.41015,2.4093,2.4099,902300001.0
2007-08-10 15:32:00,2.4099,2.4103,2.4096,2.41,795200000.0
2007-08-10 15:33:00,2.4101,2.4103,2.4093,2.40995,941300000.0
2007-08-10 15:34:00,2.4099,2.41025,2.4096,2.41015,520400001.0
2007-08-10 15:35:00,2.41015,2.41015,2.4093,2.4097,453500000.0
2007-08-10 15:36:00,2.4097,2.40975,2.4091,2.4092,582400000.0
2007-08-10 15:37:00,2.4091,2.40955,2.409,2.40955,588600003.0
2007-08-10 15:38:00,2.4096,2.4096,2.4088,2.409,465800000.0
2007-08-10 15:39:00,2.409,2.4096,2.409,2.40925,501300000.0
2007-08-10 15:40:00,2.4092,2.4098,2.40915,2.4095,866600000.0
2007-08-10 15:41:00,2.4095,2.40975,2.409,2.4093,1172099998.0
2007-08-10 15:42:00,2.4093,2.4095,2.40875,2.40925,718300000.0
2007-08-10 15:43:00,2.40925,2.4099,2.4087,2.4093,1025200004.0
2007-08-10 15:44:00,2.4093,2.4102,2.40925,2.41,419500000.0
2007-08-10 15:45:00,2.4099,2.4099,2.409,2.4097,785300001.0
2007-08-10 15:46:00,2.4097,2.41055,2.4097,2.4099,655200001.0
2007-08-10 15:47:00,2.4098,2.41,2.4095,2.40995,397600000.0
2007-08-10 15:48:00,2.4099,2.41045,2.4098,2.4101,630500000.0
2007-08-10 15:49:00,2.41015,2.4104,2.4099,2.4102,353000000.0
2007-08-10 15:50:00,2.4102,2.4106,2.4101,2.4101,381899996.0
2007-08-10 15:51:00,2.4101,2.4111,2.4101,2.4109,473499999.0
2007-08-10 15:52:00,2.4109,2.4119,2.4101,2.4118,783500000.0
2007-08-10 15:53:00,2.4118,2.4126,2.4117,2.4118,829099998.0
2007-08-10 15:54:00,2.4118,2.4121,2.4113,2.4118,688199999.0
2007-08-10 15:55:00,2.41185,2.41225,2.41185,2.41205,360000000.0
2007-08-10 15:56:00,2.41205,2.4124,2.41195,2.412,550200000.0
2007-08-10 15:57:00,2.412,2.4124,2.4117,2.4121,1416900000.0
2007-08-10 15:58:00,2.4123,2.4123,2.4119,2.4122,742700000.0
2007-08-10 15:59:00,2.4122,2.4125,2.4119,2.4121,1082200001.0
2007-08-10 16:00:00,2.4122,2.4129,2.4121,2.4129,699300000.0
2007-08-10 16:01:00,2.413,2.4132,2.4124,2.4126,658700000.0
2007-08-10 16:02:00,2.4127,2.4137,2.4125,2.4134,1137799999.0
2007-08-10 16:03:00,2.4134,2.41395,2.4129,2.4131,900400001.0
2007-08-10 16:04:00,2.4131,2.4131,2.4125,2.4125,681100000.0
2007-08-10 16:05:00,2.41255,2.41285,2.41205,2.4125,685600000.0
2007-08-10 16:06:00,2.4124,2.41245,2.4118,2.412,601800000.0
2007-08-10 16:07:00,2.4118,2.41235,2.4114,2.4123,631200002.0
2007-08-10 16:08:00,2.41235,2.4125,2.4119,2.4123,510700002.0
2007-08-10 16:09:00,2.4122,2.413,2.4121,2.413,380000000.0
2007-08-10 16:10:00,2.41285,2.413,2.4127,2.4128,383700000.0
2007-08-10 16:11:00,2.4127,2.4131,2.41265,2.4131,226700000.0
2007-08-10 16:12:00,2.413,2.4136,2.413,2.4135,284100000.0
2007-08-10 16:13:00,2.4135,2.4138,2.41335,2.4135,251200000.0
2007-08-10 16:14:00,2.4136,2.415,2.4135,2.41485,592899999.0
2007-08-10 16:15:00,2.415,2.4156,2.4148,2.4151,576699998.0
2007-08-10 16:16:00,2.4152,2.4156,2.4148,2.4155,792000000.0
2007-08-10 16:17:00,2.4155,2.4158,2.4144,2.4148,698400001.0
2007-08-10 16:18:00,2.4148,2.415,2.4144,2.4149,695000001.0
2007-08-10 16:19:00,2.4149,2.4152,2.414,2.4146,652799999.0
2007-08-10 16:20:00,2.4147,2.4151,2.4138,2.4138,490400000.0
2007-08-10 16:21:00,2.4138,2.4141,2.4136,2.4138,647500000.0
2007-08-10 16:22:00,2.4138,2.4148,2.4138,2.4148,487100000.0
2007-08-10 16:23:00,2.4148,2.41505,2.4145,2.4148,585600000.0
2007-08-10 16:24:00,2.4148,2.4152,2.4147,2.4148,547600000.0
2007-08-10 16:25:00,2.4149,2.4149,2.4144,2.4145,485200000.0
2007-08-10 16:26:00,2.4144,2.4149,2.4141,2.4149,525800000.0
2007-08-10 16:27:00,2.415,2.4151,2.4144,2.4151,627300000.0
2007-08-10 16:28:00,2.415,2.4153,2.4144,2.4148,555600000.0
2007-08-10 16:29:00,2.4148,2.41485,2.4138,2.4145,496000000.0
2007-08-10 16:30:00,2.41465,2.41485,2.4137,2.4139,747600000.0
2007-08-10 16:31:00,2.4139,2.41425,2.4137,2.41385,494599998.0
2007-08-10 16:32:00,2.4139,2.41455,2.4137,2.4144,760900001.0
2007-08-10 16:33:00,2.41455,2.41455,2.4137,2.4139,490000000.0
2007-08-10 16:34:00,2.41385,2.41425,2.4137,2.4139,460800000.0
2007-08-10 16:35:00,2.4141,2.41465,2.4136,2.414,813000000.0
2007-08-10 16:36:00,2.41395,2.41525,2.4138,2.4149,400700000.0
2007-08-10 16:37:00,2.4149,2.4151,2.4143,2.41445,522200000.0
2007-08-10 16:38:00,2.4145,2.41475,2.414,2.4144,676199995.0
2007-08-10 16:39:00,2.4134,2.41405,2.4133,2.41395,180800000.0
2007-08-10 16:40:00,2.41395,2.41415,2.4133,2.4141,403600000.0
2007-08-10 16:41:00,2.41405,2.4145,2.4136,2.41435,381700000.0
2007-08-10 16:42:00,2.4143,2.41455,2.4139,2.41455,220700000.0
2007-08-10 16:43:00,2.4145,2.41465,2.4142,2.41455,240000000.0
2007-08-10 16:44:00,2.4146,2.41515,2.4146,2.41515,199200000.0
2007-08-10 16:45:00,2.4151,2.4155,2.4147,2.4155,446000000.0
2007-08-10 16:46:00,2.41545,2.4155,2.41495,2.41495,466000000.0
2007-08-10 16:47:00,2.41495,2.4152,2.4147,2.4148,189900000.0
2007-08-10 16:48:00,2.4151,2.4154,2.4151,2.41515,210000000.0
2007-08-10 16:49:00,2.41515,2.41545,2.4149,2.4154,300000000.0
2007-08-10 16:50:00,2.41545,2.4156,2.4148,2.4153,453299999.0
2007-08-10 16:51:00,2.41525,2.4153,2.4148,2.4151,311800000.0
2007-08-10 16:52:00,2.41535,2.41575,2.415,2.4154,316900000.0
2007-08-10 16:53:00,2.41575,2.4162,2.4154,2.4158,361400000.0
2007-08-10 16:54:00,2.4158,2.41605,2.4156,2.4159,403800000.0
2007-08-10 16:55:00,2.4158,2.4159,2.415,2.4152,488200000.0
2007-08-10 16:56:00,2.4152,2.4152,2.4143,2.4147,443000000.0
2007-08-10 16:57:00,2.4148,2.415,2.4145,2.4149,550400003.0
2007-08-10 16:58:00,2.4149,2.4153,2.4148,2.4152,305200000.0
2007-08-10 16:59:00,2.41515,2.4157,2.4146,2.4148,922100002.0
2007-08-10 17:00:00,2.41485,2.4151,2.41445,2.4149,835000000.0
2007-08-10 17:01:00,2.4149,2.41575,2.4149,2.4151,781200003.0
2007-08-10 17:02:00,2.4151,2.41595,2.4149,2.41595,732700003.0
2007-08-10 17:03:00,2.41595,2.41755,2.4159,2.4173,733600001.0
2007-08-10 17:04:00,2.4173,2.4173,2.4166,2.4167,621800000.0
2007-08-10 17:05:00,2.4167,2.4181,2.4166,2.4178,807900001.0
2007-08-10 17:06:00,2.4181,2.4192,2.41775,2.4182,666300000.0
2007-08-10 17:07:00,2.4182,2.4184,2.41725,2.4173,475700000.0
2007-08-10 17:08:00,2.41725,2.4173,2.4166,2.4168,533800000.0
2007-08-10 17:09:00,2.4168,2.41695,2.4163,2.4164,533500000.0
2007-08-10 17:10:00,2.4164,2.4166,2.4162,2.41645,317500000.0
2007-08-10 17:11:00,2.41645,2.41675,2.41645,2.4167,304400000.0
2007-08-10 17:12:00,2.4167,2.41695,2.4165,2.41695,235000000.0
2007-08-10 17:13:00,2.41695,2.417,2.4163,2.4164,602400000.0
2007-08-10 17:14:00,2.4164,2.41735,2.416,2.41725,574500001.0
2007-08-10 17:15:00,2.4171,2.41765,2.4166,2.4174,653300000.0
2007-08-10 17:16:00,2.4174,2.41825,2.4174,2.4179,358100000.0
2007-08-10 17:17:00,2.4181,2.4184,2.4177,2.4179,435500000.0
2007-08-10 17:18:00,2.4179,2.418,2.4174,2.4174,554200000.0
2007-08-10 17:19:00,2.4174,2.4176,2.4168,2.417,415200000.0
2007-08-10 17:20:00,2.417,2.4178,2.4169,2.4171,778800001.0
2007-08-10 17:21:00,2.41725,2.4174,2.4169,2.4173,529400000.0
2007-08-10 17:22:00,2.41725,2.41745,2.41675,2.4171,664600000.0
2007-08-10 17:23:00,2.4172,2.41725,2.4164,2.41695,552300001.0
2007-08-10 17:24:00,2.41695,2.417,2.4163,2.4166,392600001.0
2007-08-10 17:25:00,2.4166,2.41665,2.41645,2.41665,103400000.0
2007-08-10 17:26:00,2.41665,2.41735,2.41665,2.417,401700000.0
2007-08-10 17:27:00,2.41715,2.4173,2.417,2.4172,561100000.0
2007-08-10 17:28:00,2.4172,2.4173,2.417,2.4171,115800000.0
2007-08-10 17:29:00,2.4172,2.41755,2.417,2.4173,255200000.0
2007-08-10 17:30:00,2.4173,2.41745,2.41675,2.4172,311700000.0
2007-08-10 17:31:00,2.4172,2.41745,2.41705,2.4172,219500000.0
2007-08-10 17:32:00,2.4171,2.4172,2.4159,2.41635,548000000.0
2007-08-10 17:33:00,2.41635,2.4168,2.4162,2.41645,560400000.0
2007-08-10 17:34:00,2.4162,2.4172,2.4161,2.4172,505800000.0
2007-08-10 17:35:00,2.4172,2.4175,2.4169,2.4175,328800000.0
2007-08-10 17:36:00,2.41755,2.41765,2.4171,2.41725,278800000.0
2007-08-10 17:37:00,2.41725,2.4174,2.417,2.4171,165600000.0
2007-08-10 17:38:00,2.4171,2.41745,2.41705,2.41715,279600000.0
2007-08-10 17:39:00,2.41705,2.4171,2.4166,2.417,276400000.0
2007-08-10 17:40:00,2.41695,2.417,2.4166,2.41685,255600000.0
2007-08-10 17:41:00,2.4168,2.4171,2.4165,2.41695,270900000.0
2007-08-10 17:42:00,2.41695,2.4172,2.4169,2.4172,302800000.0
2007-08-10 17:43:00,2.41715,2.41745,2.41715,2.4172,183000000.0
2007-08-10 17:44:00,2.4173,2.41785,2.4169,2.4178,258500001.0
2007-08-10 17:45:00,2.4177,2.41785,2.4174,2.4175,292900000.0
2007-08-10 17:46:00,2.41755,2.41785,2.4174,2.41785,212400000.0
2007-08-10 17:47:00,2.4179,2.4183,2.4177,2.4181,434200001.0
2007-08-10 17:48:00,2.41815,2.4185,2.4181,2.4182,422000000.0
2007-08-10 17:49:00,2.4182,2.41825,2.418,2.418,355000000.0
2007-08-10 17:50:00,2.418,2.4183,2.4179,2.418,695899995.0
2007-08-10 17:51:00,2.418,2.4186,2.418,2.4185,495899999.0
2007-08-10 17:52:00,2.4185,2.4186,2.41835,2.4184,500000000.0
2007-08-10 17:53:00,2.41835,2.4184,2.41815,2.4183,211200000.0
2007-08-10 17:54:00,2.4183,2.41905,2.4181,2.41905,254200000.0
2007-08-10 17:55:00,2.41905,2.41925,2.41895,2.4191,328400000.0
2007-08-10 17:56:00,2.4192,2.4194,2.4191,2.4193,295700000.0
2007-08-10 17:57:00,2.4193,2.4198,2.41885,2.4198,551700000.0
2007-08-10 17:58:00,2.4198,2.4211,2.4198,2.4207,929700000.0
2007-08-10 17:59:00,2.4207,2.4207,2.4192,2.4198,509100000.0
2007-08-10 18:00:00,2.4198,2.4202,2.4197,2.42,355200000.0
2007-08-10 18:01:00,2.42,2.4202,2.4197,2.4202,322000000.0
2007-08-10 18:02:00,2.4202,2.4204,2.4199,2.4202,196800000.0
2007-08-10 18:03:00,2.42005,2.4206,2.42005,2.42055,207900000.0
2007-08-10 18:04:00,2.4205,2.4206,2.4203,2.4204,436400000.0
2007-08-10 18:05:00,2.42035,2.4207,2.4202,2.42065,362200000.0
2007-08-10 18:06:00,2.42065,2.42075,2.4202,2.4204,330100000.0
2007-08-10 18:07:00,2.4205,2.42105,2.4203,2.421,719000000.0
2007-08-10 18:08:00,2.421,2.42175,2.4208,2.4215,884800001.0
2007-08-10 18:09:00,2.42155,2.42245,2.4214,2.4216,713400000.0
2007-08-10 18:10:00,2.4216,2.422,2.4213,2.4219,525600001.0
2007-08-10 18:11:00,2.4219,2.42265,2.4219,2.42265,515400000.0
2007-08-10 18:12:00,2.4223,2.4234,2.4223,2.4233,546500000.0
2007-08-10 18:13:00,2.4233,2.4233,2.423,2.423,391000000.0
2007-08-10 18:14:00,2.423,2.42455,2.4228,2.4243,501900000.0
2007-08-10 18:15:00,2.4244,2.42495,2.4238,2.4245,661400000.0
2007-08-10 18:16:00,2.4245,2.42535,2.4236,2.4253,1186000000.0
2007-08-10 18:17:00,2.42525,2.42565,2.4249,2.42555,527900000.0
2007-08-10 18:18:00,2.4254,2.42565,2.4248,2.4254,442300001.0
2007-08-10 18:19:00,2.42535,2.42715,2.425,2.4268,860000000.0
2007-08-10 18:20:00,2.4268,2.42795,2.4266,2.4274,940700000.0
2007-08-10 18:21:00,2.4274,2.42865,2.4274,2.4282,824800000.0
2007-08-10 18:22:00,2.4282,2.4289,2.4279,2.42855,729600001.0
2007-08-10 18:23:00,2.4286,2.42875,2.4276,2.4278,513900000.0
2007-08-10 18:24:00,2.4275,2.4289,2.4271,2.4288,717525000.0
2007-08-10 18:25:00,2.42895,2.4339,2.42895,2.4329,1156312500.0
2007-08-10 18:26:00,2.4329,2.4329,2.4306,2.431,1499912500.0
2007-08-10 18:27:00,2.4308,2.4312,2.4294,2.4294,1406300001.0
2007-08-10 18:28:00,2.4294,2.4298,2.4277,2.428,940900000.0
2007-08-10 18:29:00,2.4276,2.42955,2.4276,2.4289,813100000.0
2007-08-10 18:30:00,2.4289,2.42985,2.4288,2.4297,958825001.0
2007-08-10 18:31:00,2.4297,2.4306,2.42935,2.4304,992512502.0
2007-08-10 18:32:00,2.4304,2.4306,2.4299,2.43015,688925000.0
2007-08-10 18:33:00,2.4303,2.4305,2.4298,2.4303,204862500.0
2007-08-10 18:34:00,2.4303,2.4303,2.4282,2.4282,650762500.0
2007-08-10 18:35:00,2.42825,2.4286,2.4281,2.4282,351900000.0
2007-08-10 18:36:00,2.4281,2.4281,2.4272,2.4276,499800000.0
2007-08-10 18:37:00,2.4276,2.4276,2.4272,2.42735,416700000.0
2007-08-10 18:38:00,2.4274,2.4276,2.4265,2.4266,532000000.0
2007-08-10 18:39:00,2.4265,2.4271,2.4265,2.427,334100000.0
2007-08-10 18:40:00,2.427,2.4273,2.4268,2.42695,411500000.0
2007-08-10 18:41:00,2.42705,2.42755,2.427,2.4275,334000000.0
2007-08-10 18:42:00,2.4275,2.4276,2.4268,2.4269,275900000.0
2007-08-10 18:43:00,2.427,2.4271,2.4261,2.4261,199600000.0
2007-08-10 18:44:00,2.4262,2.4266,2.4261,2.4262,393800000.0
2007-08-10 18:45:00,2.4263,2.4266,2.4261,2.4262,461600000.0
2007-08-10 18:46:00,2.4261,2.4266,2.4259,2.4265,479000003.0
2007-08-10 18:47:00,2.4265,2.4268,2.4265,2.4265,291300000.0
2007-08-10 18:48:00,2.4265,2.42655,2.4262,2.4262,292700000.0
2007-08-10 18:49:00,2.4262,2.4263,2.4255,2.4258,330800000.0
2007-08-10 18:50:00,2.42555,2.4261,2.4255,2.4256,304400000.0
2007-08-10 18:51:00,2.4255,2.42615,2.4255,2.4258,285200000.0
2007-08-10 18:52:00,2.4258,2.4267,2.4258,2.426,460500000.0
2007-08-10 18:53:00,2.4264,2.4266,2.4255,2.42585,429900000.0
2007-08-10 18:54:00,2.42585,2.42585,2.4252,2.4254,279200000.0
2007-08-10 18:55:00,2.4254,2.4258,2.4254,2.4254,112000000.0
2007-08-10 18:56:00,2.4256,2.4258,2.4253,2.4257,213400000.0
2007-08-10 18:57:00,2.4256,2.4256,2.4251,2.4251,137600000.0
2007-08-10 18:58:00,2.4253,2.42535,2.4247,2.425,318100000.0
2007-08-10 18:59:00,2.425,2.4255,2.4247,2.4252,246400000.0
2007-08-10 19:00:00,2.4252,2.4255,2.425,2.4251,202200000.0
2007-08-10 19:01:00,2.4251,2.4255,2.4251,2.4252,228400000.0
2007-08-10 19:02:00,2.4252,2.4255,2.425,2.4253,152000000.0
2007-08-10 19:03:00,2.4253,2.4253,2.425,2.4253,82800000.0
2007-08-10 19:04:00,2.4253,2.4254,2.4252,2.4254,111600000.0
2007-08-10 19:05:00,2.4255,2.42555,2.4253,2.4255,104800000.0
2007-08-10 19:06:00,2.4255,2.4263,2.4252,2.4261,442700000.0
2007-08-10 19:07:00,2.4261,2.4262,2.4254,2.4258,311200000.0
2007-08-10 19:08:00,2.4258,2.4265,2.4257,2.426,470700000.0
2007-08-10 19:09:00,2.426,2.42605,2.4256,2.4256,327900000.0
2007-08-10 19:10:00,2.4255,2.4259,2.425,2.4258,680800000.0
2007-08-10 19:11:00,2.4257,2.4262,2.4257,2.4261,596800000.0
2007-08-10 19:12:00,2.4262,2.4263,2.4258,2.4258,436000000.0
2007-08-10 19:13:00,2.4258,2.4259,2.4258,2.4258,72000000.0
2007-08-10 19:14:00,2.4258,2.4258,2.4253,2.4257,294300000.0
2007-08-10 19:15:00,2.4257,2.426,2.4257,2.426,230800000.0
2007-08-10 19:16:00,2.426,2.4262,2.4257,2.426,187400000.0
2007-08-10 19:17:00,2.426,2.4262,2.4252,2.4259,496100000.0
2007-08-10 19:18:00,2.4257,2.4258,2.4252,2.42525,174700000.0
2007-08-10 19:19:00,2.4253,2.42535,2.425,2.425,112000000.0
2007-08-10 19:20:00,2.4251,2.4254,2.42495,2.4254,176800000.0
2007-08-10 19:21:00,2.42535,2.42575,2.4251,2.4256,505300005.0
2007-08-10 19:22:00,2.4257,2.4263,2.4253,2.42615,444200000.0
2007-08-10 19:23:00,2.4261,2.4263,2.4256,2.4261,423699999.0
2007-08-10 19:24:00,2.4262,2.4268,2.4262,2.4265,133900000.0
2007-08-10 19:25:00,2.42665,2.42685,2.426,2.4263,216800000.0
2007-08-10 19:26:00,2.4262,2.4266,2.426,2.4261,220400001.0
2007-08-10 19:27:00,2.4261,2.42615,2.42585,2.42585,56800000.0
2007-08-10 19:28:00,2.4259,2.42645,2.4258,2.426,391100000.0
2007-08-10 19:29:00,2.4259,2.42605,2.4256,2.4256,329299999.0
2007-08-10 19:30:00,2.4256,2.4256,2.4249,2.42495,178800000.0
2007-08-10 19:31:00,2.42495,2.4253,2.4245,2.42505,540100000.0
2007-08-10 19:32:00,2.4251,2.4253,2.4248,2.4248,276000000.0
2007-08-10 19:33:00,2.4248,2.42525,2.4248,2.42495,212000000.0
2007-08-10 19:34:00,2.4249,2.4251,2.4246,2.42505,300800000.0
2007-08-10 19:35:00,2.425,2.4252,2.42485,2.4252,134400000.0
2007-08-10 19:36:00,2.42515,2.4256,2.42515,2.4253,281200000.0
2007-08-10 19:37:00,2.4253,2.4256,2.42495,2.4256,283600000.0
2007-08-10 19:38:00,2.42565,2.426,2.4256,2.4258,152300000.0
2007-08-10 19:39:00,2.4258,2.4259,2.4251,2.4252,183300000.0
2007-08-10 19:40:00,2.4252,2.42525,2.4244,2.4249,269300000.0
2007-08-10 19:41:00,2.4249,2.42525,2.4248,2.425,328600000.0
2007-08-10 19:42:00,2.4249,2.4252,2.4249,2.42515,198800000.0
2007-08-10 19:43:00,2.4252,2.4255,2.4246,2.42485,241300000.0
2007-08-10 19:44:00,2.42485,2.42485,2.4243,2.4247,96700000.0
2007-08-10 19:45:00,2.4247,2.4247,2.4243,2.4245,85400000.0
2007-08-10 19:46:00,2.4244,2.4245,2.4236,2.4239,248800000.0
2007-08-10 19:47:00,2.4238,2.424,2.4233,2.4236,178800000.0
2007-08-10 19:48:00,2.4236,2.42365,2.4228,2.4233,375299999.0
2007-08-10 19:49:00,2.4233,2.4233,2.4225,2.4228,463600001.0
2007-08-10 19:50:00,2.4226,2.4231,2.4226,2.4226,188800000.0
2007-08-10 19:51:00,2.4225,2.42275,2.4222,2.4223,717000001.0
2007-08-10 19:52:00,2.4223,2.42235,2.4215,2.4217,248300000.0
2007-08-10 19:53:00,2.4216,2.42195,2.42155,2.42185,97600000.0
2007-08-10 19:54:00,2.4219,2.42215,2.4216,2.4218,160000000.0
2007-08-10 19:55:00,2.4217,2.4218,2.42,2.4208,497500000.0
2007-08-10 19:56:00,2.4208,2.42135,2.4207,2.42075,224700000.0
2007-08-10 19:57:00,2.42075,2.4213,2.4203,2.4208,403100000.0
2007-08-10 19:58:00,2.4209,2.4211,2.4203,2.4209,287200000.0
2007-08-10 19:59:00,2.4209,2.42105,2.4205,2.421,206000000.0
2007-08-10 20:00:00,2.421,2.42205,2.4209,2.4217,214400000.0
2007-08-10 20:01:00,2.42175,2.42215,2.4214,2.42155,86300000.0
2007-08-10 20:02:00,2.42155,2.4218,2.4213,2.4216,204800000.0
2007-08-10 20:03:00,2.42155,2.42195,2.42155,2.4218,59100000.0
2007-08-10 20:04:00,2.42185,2.42195,2.42185,2.4219,43200000.0
2007-08-10 20:05:00,2.4218,2.42235,2.4218,2.42235,164800000.0
2007-08-10 20:06:00,2.4224,2.42295,2.4221,2.4228,291400000.0
2007-08-10 20:07:00,2.4231,2.4231,2.42275,2.4228,46200000.0
2007-08-10 20:08:00,2.42285,2.42325,2.4227,2.423,341600000.0
2007-08-10 20:09:00,2.42335,2.4237,2.4231,2.42365,126400000.0
2007-08-10 20:10:00,2.42365,2.42455,2.42365,2.4242,214300000.0
2007-08-10 20:11:00,2.4242,2.42445,2.4233,2.4239,383600000.0
2007-08-10 20:12:00,2.4239,2.42395,2.4234,2.4234,208700000.0
2007-08-10 20:13:00,2.42355,2.42385,2.4234,2.4238,93000000.0
2007-08-10 20:14:00,2.4238,2.42415,2.4235,2.42405,151200000.0
2007-08-10 20:15:00,2.42405,2.4241,2.42385,2.4239,38400000.0
2007-08-10 20:16:00,2.424,2.42535,2.4238,2.42515,635400000.0
2007-08-10 20:17:00,2.42515,2.42565,2.4247,2.4256,432200001.0
2007-08-10 20:18:00,2.4256,2.42605,2.42515,2.42575,246300000.0
2007-08-10 20:19:00,2.4258,2.42585,2.4251,2.4251,98400000.0
2007-08-10 20:20:00,2.4253,2.4254,2.4241,2.42485,712500000.0
2007-08-10 20:21:00,2.42485,2.42505,2.4237,2.4248,610500003.0
2007-08-10 20:22:00,2.4248,2.4248,2.4236,2.42395,337900000.0
2007-08-10 20:23:00,2.4239,2.42395,2.4231,2.42335,186400000.0
2007-08-10 20:24:00,2.42335,2.42345,2.4226,2.42315,277200000.0
2007-08-10 20:25:00,2.42315,2.4233,2.4226,2.4228,228400000.0
2007-08-10 20:26:00,2.4228,2.4234,2.4225,2.4226,535300000.0
2007-08-10 20:27:00,2.4226,2.4233,2.4226,2.423,569700000.0
2007-08-10 20:28:00,2.423,2.42345,2.4226,2.4234,398300000.0
2007-08-10 20:29:00,2.4235,2.4235,2.4229,2.4229,299700000.0
2007-08-10 20:30:00,2.4229,2.42355,2.4228,2.4229,510900000.0
2007-08-10 20:31:00,2.423,2.42315,2.4226,2.42295,456800000.0
2007-08-10 20:32:00,2.42305,2.4238,2.4228,2.42375,304200000.0
2007-08-10 20:33:00,2.4237,2.42385,2.4231,2.42335,318200002.0
2007-08-10 20:34:00,2.42335,2.4234,2.42285,2.42305,300700000.0
2007-08-10 20:35:00,2.423,2.4233,2.423,2.4232,102400000.0
2007-08-10 20:36:00,2.4232,2.42365,2.42295,2.4234,172800000.0
2007-08-10 20:37:00,2.4234,2.4236,2.4229,2.4229,463700001.0
2007-08-10 20:38:00,2.4229,2.42325,2.4225,2.42305,561300000.0
2007-08-10 20:39:00,2.42315,2.42315,2.4224,2.4225,426000000.0
2007-08-10 20:40:00,2.4226,2.42305,2.4224,2.4227,422900000.0
2007-08-10 20:41:00,2.4227,2.4235,2.4227,2.42335,230400000.0
2007-08-10 20:42:00,2.42335,2.42395,2.4232,2.4239,144000000.0
2007-08-10 20:43:00,2.4239,2.42395,2.4233,2.42335,84800000.0
2007-08-10 20:44:00,2.42335,2.4234,2.423,2.42325,130300000.0
2007-08-10 20:45:00,2.42325,2.4234,2.4231,2.4231,33600000.0
2007-08-10 20:46:00,2.4231,2.42325,2.4227,2.4227,93300000.0
2007-08-10 20:47:00,2.4227,2.42355,2.4224,2.42345,124900000.0
2007-08-10 20:48:00,2.4232,2.4235,2.4232,2.42335,44000000.0
2007-08-10 20:49:00,2.42335,2.42335,2.4224,2.42275,189600000.0
2007-08-10 20:50:00,2.42275,2.4228,2.4221,2.4225,197400000.0
2007-08-10 20:51:00,2.42255,2.42275,2.4225,2.4225,112000000.0
2007-08-10 20:52:00,2.4225,2.42285,2.4225,2.42285,17600000.0
2007-08-10 20:53:00,2.42275,2.42285,2.4223,2.4224,184800000.0
2007-08-10 20:54:00,2.4225,2.42275,2.4212,2.4214,484000000.0
2007-08-10 20:55:00,2.4214,2.42185,2.4213,2.4215,464700000.0
2007-08-10 20:56:00,2.4215,2.42215,2.4215,2.42215,425700000.0
2007-08-10 20:57:00,2.4219,2.4225,2.4217,2.4225,158500000.0
2007-08-10 20:58:00,2.4225,2.4225,2.4211,2.4213,287200000.0
2007-08-10 20:59:00,2.4213,2.4214,2.4208,2.4209,578100000.0
2007-08-10 21:00:00,2.4209,2.42155,2.4198,2.41995,601900000.0
2007-08-10 21:01:00,2.41995,2.42005,2.419,2.41975,367499998.0
2007-08-10 21:02:00,2.41975,2.4198,2.4193,2.4193,138200000.0
2007-08-10 21:03:00,2.4194,2.41965,2.419,2.41965,383000000.0
2007-08-10 21:04:00,2.42,2.42,2.4197,2.42,24800000.0
2007-08-10 21:05:00,2.42,2.4202,2.42,2.4202,72000000.0
2007-08-10 21:06:00,2.4202,2.42065,2.42015,2.42065,138100000.0
2007-08-10 21:07:00,2.4206,2.4207,2.4206,2.42065,72800000.0
2007-08-10 21:08:00,2.4208,2.4208,2.42035,2.4204,109600000.0
2007-08-10 21:09:00,2.42045,2.42075,2.4204,2.4207,134300000.0
2007-08-10 21:10:00,2.4207,2.42115,2.4205,2.4209,258100000.0
2007-08-10 21:11:00,2.4209,2.4211,2.4205,2.4207,100800000.0
2007-08-10 21:12:00,2.4207,2.4207,2.4201,2.4201,137700000.0
2007-08-10 21:13:00,2.4201,2.4202,2.42,2.4202,36000000.0
2007-08-10 21:14:00,2.4202,2.42035,2.4197,2.4202,98400000.0
2007-08-10 21:15:00,2.4202,2.42025,2.42,2.42,124000000.0
2007-08-10 21:16:00,2.4201,2.42035,2.4197,2.42035,135200000.0
2007-08-10 21:17:00,2.42035,2.4204,2.42,2.42,192800000.0
2007-08-10 21:18:00,2.42,2.4202,2.42,2.42,87200000.0
2007-08-10 21:19:00,2.4201,2.4201,2.4197,2.42,55900000.0
2007-08-10 21:20:00,2.42,2.42,2.4196,2.42,39000000.0
2007-08-10 21:21:00,2.4197,2.4197,2.41945,2.4197,25600000.0
2007-08-10 21:22:00,2.4196,2.4198,2.41945,2.4198,57600000.0
2007-08-10 21:23:00,2.41975,2.41985,2.4196,2.41985,106400000.0
2007-08-10 21:24:00,2.4199,2.42015,2.4199,2.4201,77500000.0
2007-08-10 21:25:00,2.4201,2.4204,2.4199,2.4202,94700000.0
2007-08-10 21:26:00,2.4202,2.4203,2.4198,2.41995,79100000.0
2007-08-10 21:27:00,2.41995,2.4203,2.4197,2.4202,123800000.0
2007-08-10 21:28:00,2.4202,2.42065,2.42,2.4206,136100000.0
2007-08-10 21:29:00,2.42055,2.42175,2.4204,2.42125,138200000.0
2007-08-10 21:30:00,2.4212,2.4218,2.4205,2.4218,266500000.0
2007-08-10 21:31:00,2.42155,2.422,2.4213,2.4215,284100000.0
2007-08-10 21:32:00,2.4218,2.42235,2.4216,2.4223,72500000.0
2007-08-10 21:33:00,2.4223,2.4224,2.4217,2.4224,159900000.0
2007-08-10 21:34:00,2.4224,2.42255,2.4218,2.42255,174300000.0
2007-08-10 21:35:00,2.42255,2.4234,2.4224,2.4232,365699996.0
2007-08-10 21:36:00,2.4232,2.4238,2.423,2.42375,200300000.0
2007-08-10 21:37:00,2.42375,2.42375,2.4235,2.4236,135600000.0
2007-08-10 21:38:00,2.4236,2.4236,2.4227,2.42295,405699998.0
2007-08-10 21:39:00,2.423,2.42355,2.4228,2.42335,226400000.0
2007-08-10 21:40:00,2.42335,2.4239,2.4229,2.42375,178300000.0
2007-08-10 21:41:00,2.42375,2.4238,2.4233,2.4238,71200000.0
2007-08-10 21:42:00,2.4238,2.4239,2.4233,2.4236,163800000.0
2007-08-10 21:43:00,2.4236,2.4238,2.4231,2.4231,87100000.0
2007-08-10 21:44:00,2.4232,2.42385,2.423,2.42325,153500000.0
2007-08-10 21:45:00,2.42325,2.4234,2.423,2.4233,109100000.0
2007-08-10 21:46:00,2.4233,2.42375,2.423,2.42365,138000000.0
2007-08-10 21:47:00,2.4236,2.42365,2.4234,2.4236,75200000.0
2007-08-10 21:48:00,2.4237,2.4241,2.4234,2.4234,109400000.0
2007-08-10 21:49:00,2.4234,2.42385,2.42325,2.42325,192800000.0
2007-08-10 21:50:00,2.42325,2.42365,2.42325,2.4236,91300000.0
2007-08-10 21:51:00,2.4236,2.4236,2.4236,2.4236,16800000.0
2007-08-10 21:52:00,2.4236,2.4238,2.4236,2.4237,45600000.0
2007-08-10 21:53:00,2.4237,2.4237,2.4231,2.4234,233400000.0
2007-08-10 21:54:00,2.4234,2.4235,2.423,2.4235,36000000.0
2007-08-10 21:55:00,2.4235,2.42385,2.4234,2.42385,96000000.0
2007-08-10 21:56:00,2.4239,2.4241,2.4238,2.4238,50400000.0
2007-08-10 21:57:00,2.42385,2.424,2.4238,2.4239,132000000.0
2007-08-10 21:58:00,2.42385,2.42405,2.42375,2.42375,263400000.0
2007-08-10 21:59:00,2.4237,2.4245,2.42365,2.4243,155600000.0
2007-08-10 22:00:00,2.42425,2.4249,2.42425,2.42445,295200000.0
2007-08-10 22:01:00,2.4245,2.42495,2.4243,2.42455,184200000.0
2007-08-10 22:02:00,2.42455,2.4247,2.4245,2.42455,95800000.0
2007-08-10 22:03:00,2.4246,2.4248,2.4246,2.42475,18000000.0
2007-08-10 22:04:00,2.4248,2.42505,2.4247,2.425,38400000.0
2007-08-10 22:05:00,2.42505,2.4251,2.4245,2.4249,88900000.0
2007-08-10 22:06:00,2.425,2.4253,2.42485,2.42515,81000000.0
2007-08-10 22:07:00,2.42515,2.42515,2.425,2.425,17800000.0
2007-08-10 22:08:00,2.42505,2.42505,2.42485,2.42485,46500000.0
2007-08-10 22:09:00,2.42485,2.4255,2.4246,2.4249,282800000.0
2007-08-10 22:10:00,2.4249,2.42535,2.4247,2.4251,124000000.0
2007-08-10 22:11:00,2.4252,2.4259,2.4252,2.42555,177600000.0
2007-08-10 22:12:00,2.4256,2.42575,2.4256,2.4256,24800000.0
2007-08-10 22:13:00,2.42545,2.42545,2.4245,2.42485,183200000.0
2007-08-10 22:14:00,2.4248,2.42485,2.4242,2.42485,252800000.0
2007-08-10 22:15:00,2.4249,2.4249,2.4244,2.4246,70400000.0
2007-08-10 22:16:00,2.4246,2.42475,2.4243,2.4246,64000000.0
2007-08-10 22:17:00,2.4244,2.4247,2.4243,2.4243,99200000.0
2007-08-10 22:18:00,2.42455,2.4247,2.4245,2.42455,28800000.0
2007-08-10 22:19:00,2.4244,2.4244,2.4244,2.4244,22400000.0
2007-08-10 22:20:00,2.4244,2.4248,2.4242,2.4247,100800000.0
2007-08-10 22:21:00,2.4244,2.42475,2.4242,2.42445,121900000.0
2007-08-10 22:22:00,2.42445,2.4245,2.4241,2.4245,19600000.0
2007-08-10 22:23:00,2.4245,2.425,2.4244,2.4247,147500000.0
2007-08-10 22:24:00,2.4248,2.4251,2.4246,2.4248,88000000.0
2007-08-10 22:25:00,2.4251,2.4251,2.4246,2.4247,22400000.0
2007-08-10 22:26:00,2.4247,2.42535,2.4245,2.4248,53700000.0
2007-08-10 22:27:00,2.4248,2.42545,2.4247,2.4249,61900000.0
2007-08-10 22:28:00,2.42525,2.42525,2.425,2.4251,11100000.0
2007-08-10 22:29:00,2.4251,2.42525,2.425,2.4251,33100000.0
2007-08-10 22:30:00,2.425,2.42545,2.425,2.42545,31500000.0
2007-08-10 22:31:00,2.42545,2.42565,2.4252,2.42555,21800000.0
2007-08-10 22:32:00,2.4252,2.42555,2.4251,2.42545,28400000.0
2007-08-10 22:33:00,2.42545,2.4255,2.4251,2.42545,34600000.0
2007-08-10 22:34:00,2.4256,2.4256,2.4256,2.4256,16000000.0
2007-08-10 22:35:00,2.4256,2.42565,2.4252,2.4256,47000000.0
2007-08-10 22:36:00,2.4256,2.4256,2.4252,2.4255,17100000.0
2007-08-10 22:37:00,2.4255,2.42595,2.4254,2.4259,74300000.0
2007-08-10 22:38:00,2.4259,2.4259,2.4255,2.4255,50100000.0
2007-08-10 22:39:00,2.4258,2.42585,2.4255,2.4256,100600000.0
2007-08-10 22:40:00,2.4255,2.4264,2.4255,2.426,80100000.0
2007-08-10 22:41:00,2.42635,2.4264,2.4259,2.4264,45900000.0
2007-08-10 22:42:00,2.4263,2.4268,2.42625,2.42635,69100000.0
2007-08-10 22:43:00,2.42635,2.42675,2.4259,2.4259,224900000.0
2007-08-10 22:44:00,2.4264,2.4264,2.4257,2.4262,81200000.0
2007-08-10 22:45:00,2.4262,2.4262,2.4254,2.4255,116900000.0
2007-08-10 22:46:00,2.426,2.42605,2.4247,2.42485,190000000.0
2007-08-10 22:47:00,2.42485,2.42585,2.4246,2.4246,187200000.0
2007-08-10 22:48:00,2.4246,2.42525,2.4246,2.42475,92800000.0
2007-08-10 22:49:00,2.42515,2.426,2.4249,2.4253,155000000.0
2007-08-10 22:50:00,2.4253,2.4258,2.4251,2.42575,40900000.0
2007-08-10 22:51:00,2.42575,2.42585,2.4251,2.4254,147100000.0
2007-08-10 22:52:00,2.4258,2.4259,2.4252,2.4253,53900000.0
2007-08-10 22:53:00,2.4253,2.42595,2.4253,2.42595,139400000.0
2007-08-10 22:54:00,2.4259,2.4259,2.4254,2.4255,127000000.0
2007-08-10 22:55:00,2.4255,2.42575,2.4252,2.4254,104800000.0
2007-08-10 22:56:00,2.4257,2.4257,2.425,2.4255,139200000.0
2007-08-10 22:57:00,2.4257,2.4257,2.4242,2.42555,221000000.0
2007-08-10 22:58:00,2.4253,2.4256,2.4253,2.4254,43300000.0
2007-08-10 22:59:00,2.4255,2.4255,2.4245,2.4245,22700000.0
2007-08-12 23:00:00,2.42344,2.42395,2.42311,2.42341,46100000.0
2007-08-12 23:01:00,2.42334,2.42359,2.42253,2.42322,103200000.0
2007-08-12 23:02:00,2.42361,2.42361,2.42265,2.42302,79500000.0
2007-08-12 23:03:00,2.42332,2.42332,2.42311,2.42322,57600000.0
2007-08-12 23:04:00,2.42282,2.42317,2.42263,2.42315,56000000.0
2007-08-12 23:05:00,2.42299,2.42315,2.42274,2.42297,38400000.0
2007-08-12 23:06:00,2.4223,2.42287,2.4223,2.42278,140200000.0
2007-08-12 23:07:00,2.42273,2.42306,2.42233,2.42278,123700000.0
2007-08-12 23:08:00,2.42276,2.42315,2.42225,2.42284,58400000.0
2007-08-12 23:09:00,2.42259,2.42307,2.42203,2.42297,62500000.0
2007-08-12 23:10:00,2.4229,2.42318,2.42278,2.42305,34400000.0
2007-08-12 23:11:00,2.42336,2.42341,2.42272,2.42272,33200000.0
2007-08-12 23:12:00,2.42238,2.42238,2.42207,2.42207,6400000.0
2007-08-12 23:13:00,2.42256,2.42266,2.42256,2.42266,8400000.0
2007-08-12 23:14:00,2.42268,2.42296,2.42262,2.42274,68800000.0
2007-08-12 23:15:00,2.42265,2.42307,2.42255,2.42277,84500000.0
2007-08-12 23:16:00,2.4227,2.42288,2.42266,2.42266,30100000.0
2007-08-12 23:17:00,2.42286,2.42299,2.42253,2.42262,49600000.0
2007-08-12 23:18:00,2.42287,2.42288,2.4228,2.42287,79600000.0
2007-08-12 23:19:00,2.4228,2.4228,2.4226,2.4227,66700000.0
2007-08-12 23:20:00,2.4227,2.4229,2.4226,2.4229,219800000.0
2007-08-12 23:21:00,2.4231,2.4231,2.4231,2.4231,11700000.0
2007-08-12 23:22:00,2.4231,2.4232,2.4229,2.4231,15600000.0
2007-08-12 23:23:00,2.423,2.4231,2.4228,2.4231,25900000.0
2007-08-12 23:24:00,2.4231,2.4233,2.4231,2.4233,42200000.0
2007-08-12 23:25:00,2.4233,2.4233,2.4225,2.4226,63500000.0
2007-08-12 23:26:00,2.4228,2.423,2.4226,2.4227,54800000.0
2007-08-12 23:27:00,2.4228,2.4229,2.4223,2.42235,81300000.0
2007-08-12 23:28:00,2.4228,2.423,2.42215,2.4229,198700000.0
2007-08-12 23:29:00,2.42215,2.4231,2.42215,2.423,65800000.0
2007-08-12 23:30:00,2.4229,2.4235,2.4229,2.4235,92500000.0
2007-08-12 23:31:00,2.4229,2.4237,2.4228,2.4237,622600000.0
2007-08-12 23:32:00,2.4236,2.4239,2.4233,2.4237,110500000.0
2007-08-12 23:33:00,2.4237,2.4238,2.4234,2.4236,42000000.0
2007-08-12 23:34:00,2.4236,2.424,2.4233,2.4233,389200000.0
2007-08-12 23:35:00,2.4237,2.4239,2.4233,2.4238,438400000.0
2007-08-12 23:36:00,2.4237,2.4238,2.4236,2.4237,25500000.0
2007-08-12 23:37:00,2.4234,2.4237,2.4234,2.4234,47900000.0
2007-08-12 23:38:00,2.4236,2.4236,2.423,2.4236,61100000.0
2007-08-12 23:39:00,2.4234,2.4238,2.4233,2.4238,51300000.0
2007-08-12 23:40:00,2.4237,2.4238,2.4233,2.4235,52600000.0
2007-08-12 23:41:00,2.4236,2.4237,2.4235,2.4236,72300000.0
2007-08-12 23:42:00,2.4235,2.4236,2.4235,2.4236,67200000.0
2007-08-12 23:43:00,2.4236,2.4236,2.4229,2.4229,50600000.0
2007-08-12 23:44:00,2.4232,2.4233,2.423,2.4233,15100000.0
2007-08-12 23:45:00,2.4233,2.4233,2.4233,2.4233,8000000.0
2007-08-12 23:46:00,2.4233,2.4234,2.423,2.4234,27000000.0
2007-08-12 23:47:00,2.4233,2.4234,2.4229,2.4231,27100000.0
2007-08-12 23:48:00,2.4228,2.4232,2.4224,2.4228,82100000.0
2007-08-12 23:49:00,2.4226,2.4228,2.4226,2.4228,21300000.0
2007-08-12 23:50:00,2.423,2.423,2.4228,2.4228,11100000.0
2007-08-12 23:51:00,2.42297,2.42337,2.42297,2.42315,63400000.0
2007-08-12 23:52:00,2.423,2.423,2.4228,2.4228,11100000.0
2007-08-12 23:53:00,2.423,2.423,2.4228,2.4228,33300000.0
2007-08-12 23:54:00,2.423,2.423,2.4228,2.4228,11100000.0
2007-08-12 23:55:00,2.423,2.423,2.4229,2.4229,8000000.0
2007-08-12 23:56:00,2.4223,2.423,2.4223,2.4228,28200000.0
2007-08-12 23:57:00,2.4223,2.4228,2.4223,2.4223,68200000.0
2007-08-12 23:58:00,2.4224,2.423,2.4223,2.4228,82300000.0
2007-08-12 23:59:00,2.4228,2.4235,2.4222,2.4229,95100000.0
2007-08-13 00:00:00,2.4224,2.4229,2.4224,2.4229,80600000.0
2007-08-13 00:01:00,2.4228,2.4231,2.4228,2.423,100900000.0
2007-08-13 00:02:00,2.423,2.423,2.4229,2.4229,12000000.0
2007-08-13 00:03:00,2.423,2.4232,2.4228,2.4229,34600000.0
2007-08-13 00:04:00,2.4229,2.423,2.4228,2.423,67100000.0
2007-08-13 00:05:00,2.4229,2.4231,2.4228,2.4231,24600000.0
2007-08-13 00:06:00,2.4228,2.4234,2.4228,2.4234,84300000.0
2007-08-13 00:07:00,2.4234,2.4234,2.4229,2.423,75700000.0
2007-08-13 00:08:00,2.4231,2.4231,2.423,2.4231,112500000.0
2007-08-13 00:09:00,2.4231,2.4233,2.4231,2.4233,67800000.0
2007-08-13 00:10:00,2.4233,2.4233,2.4233,2.4233,15000000.0
2007-08-13 00:11:00,2.4233,2.4234,2.4233,2.4234,36200000.0
2007-08-13 00:12:00,2.4234,2.4235,2.4234,2.4234,147700000.0
2007-08-13 00:13:00,2.4234,2.4234,2.4233,2.4233,72500000.0
2007-08-13 00:14:00,2.423,2.4238,2.423,2.4234,48000000.0
2007-08-13 00:15:00,2.4238,2.424,2.4238,2.4238,57000000.0
2007-08-13 00:16:00,2.4238,2.4238,2.4235,2.4236,38800000.0
2007-08-13 00:17:00,2.4236,2.4237,2.4235,2.4235,24000000.0
2007-08-13 00:18:00,2.4235,2.4238,2.4235,2.4238,78300000.0
2007-08-13 00:19:00,2.4238,2.424,2.4234,2.4236,275400000.0
2007-08-13 00:20:00,2.4236,2.4238,2.4236,2.4238,84000000.0
2007-08-13 00:21:00,2.4238,2.4239,2.4238,2.4239,27000000.0
2007-08-13 00:22:00,2.4239,2.4239,2.4239,2.4239,4000000.0
2007-08-13 00:23:00,2.4239,2.4239,2.4239,2.4239,17500000.0
2007-08-13 00:24:00,2.4239,2.424,2.4238,2.4239,119000000.0
2007-08-13 00:25:00,2.4239,2.4245,2.4236,2.4237,168700000.0
2007-08-13 00:26:00,2.4237,2.4239,2.4235,2.4235,130700000.0
2007-08-13 00:27:00,2.4235,2.4239,2.4235,2.4238,58000000.0
2007-08-13 00:28:00,2.4235,2.4241,2.4234,2.4241,107500000.0
2007-08-13 00:29:00,2.4235,2.4242,2.4235,2.4242,253000000.0
2007-08-13 00:30:00,2.4241,2.4242,2.4237,2.424,84700000.0
2007-08-13 00:31:00,2.4241,2.4246,2.4239,2.4246,268800000.0
2007-08-13 00:32:00,2.4245,2.4247,2.4245,2.4246,72500000.0
2007-08-13 00:33:00,2.4247,2.4248,2.4246,2.4247,116500000.0
2007-08-13 00:34:00,2.4247,2.4248,2.4247,2.4248,94300000.0
2007-08-13 00:35:00,2.4248,2.4248,2.4247,2.4247,125600000.0
2007-08-13 00:36:00,2.4248,2.4255,2.4247,2.4254,76000000.0
2007-08-13 00:37:00,2.4253,2.4256,2.4253,2.4253,40400000.0
2007-08-13 00:38:00,2.4256,2.4256,2.4256,2.4256,4800000.0
2007-08-13 00:39:00,2.4256,2.4259,2.4253,2.4259,157800000.0
2007-08-13 00:40:00,2.4258,2.4262,2.4253,2.4253,54100000.0
2007-08-13 00:41:00,2.4255,2.4256,2.4248,2.4253,51800000.0
2007-08-13 00:42:00,2.4252,2.4252,2.4252,2.4252,15200000.0
2007-08-13 00:43:00,2.4252,2.4252,2.4252,2.4252,29900000.0
2007-08-13 00:44:00,2.4252,2.4252,2.4249,2.4252,17400000.0
2007-08-13 00:45:00,2.4251,2.4252,2.4246,2.425,57400000.0
2007-08-13 00:46:00,2.4249,2.425,2.4246,2.425,75000000.0
2007-08-13 00:47:00,2.425,2.4251,2.425,2.4251,24000000.0
2007-08-13 00:48:00,2.425,2.4251,2.425,2.4251,20800000.0
2007-08-13 00:49:00,2.425,2.425,2.425,2.425,6400000.0
2007-08-13 00:50:00,2.4251,2.4251,2.4251,2.4251,4000000.0
2007-08-13 00:51:00,2.425,2.4251,2.425,2.425,20800000.0
2007-08-13 00:52:00,2.425,2.425,2.425,2.425,33600000.0
2007-08-13 00:53:00,2.425,2.425,2.425,2.425,2400000.0
2007-08-13 00:54:00,2.42459,2.4246,2.42452,2.4246,31200000.0
2007-08-13 00:55:00,2.425,2.425,2.4247,2.4247,34200000.0
2007-08-13 00:56:00,2.4247,2.425,2.4247,2.4248,48300000.0
2007-08-13 00:57:00,2.4248,2.425,2.4248,2.4248,81800000.0
2007-08-13 00:58:00,2.425,2.425,2.4248,2.4249,36500000.0
2007-08-13 00:59:00,2.4248,2.4249,2.4245,2.4245,61800000.0
2007-08-13 01:00:00,2.4244,2.4245,2.4241,2.4244,75800000.0
2007-08-13 01:01:00,2.4244,2.4246,2.4243,2.4243,62300000.0
2007-08-13 01:02:00,2.4243,2.4246,2.4242,2.4242,63400000.0
2007-08-13 01:03:00,2.4244,2.4245,2.424,2.4245,35800000.0
2007-08-13 01:04:00,2.424,2.4246,2.4239,2.424,81700000.0
2007-08-13 01:05:00,2.4239,2.4244,2.4237,2.424,78800000.0
2007-08-13 01:06:00,2.4242,2.4242,2.4239,2.4241,54400000.0
2007-08-13 01:07:00,2.4237,2.4241,2.4236,2.424,72900000.0
2007-08-13 01:08:00,2.4236,2.4239,2.4235,2.4237,188500000.0
2007-08-13 01:09:00,2.4235,2.424,2.4235,2.4238,103000000.0
2007-08-13 01:10:00,2.4239,2.4239,2.4234,2.4236,136700000.0
2007-08-13 01:11:00,2.4237,2.4237,2.4229,2.4231,89100000.0
2007-08-13 01:12:00,2.4231,2.4231,2.4229,2.4229,44800000.0
2007-08-13 01:13:00,2.4228,2.4228,2.4223,2.4224,127700000.0
2007-08-13 01:14:00,2.4224,2.4225,2.4223,2.4224,48100000.0
2007-08-13 01:15:00,2.4224,2.4226,2.4219,2.4225,69300000.0
2007-08-13 01:16:00,2.4225,2.4225,2.4224,2.4224,43600000.0
2007-08-13 01:17:00,2.4224,2.4225,2.4224,2.4225,102000000.0
2007-08-13 01:18:00,2.4225,2.4226,2.4225,2.4226,31400000.0
2007-08-13 01:19:00,2.4226,2.4228,2.4225,2.4228,102400000.0
2007-08-13 01:20:00,2.4228,2.4229,2.4228,2.4229,87400000.0
2007-08-13 01:21:00,2.4229,2.4229,2.4229,2.4229,56700000.0
2007-08-13 01:22:00,2.4229,2.4231,2.4229,2.4231,151100000.0
2007-08-13 01:23:00,2.423,2.4233,2.423,2.4231,158600000.0
2007-08-13 01:24:00,2.4231,2.4231,2.4231,2.4231,12000000.0
2007-08-13 01:25:00,2.423,2.423,2.4226,2.423,33700000.0
2007-08-13 01:26:00,2.42253,2.42297,2.42253,2.42271,121600000.0
2007-08-13 01:27:00,2.42244,2.42287,2.42243,2.42287,40700000.0
2007-08-13 01:28:00,2.4228,2.423,2.4226,2.4226,54200000.0
2007-08-13 01:29:00,2.4226,2.423,2.4226,2.4227,248800000.0
2007-08-13 01:30:00,2.4227,2.4228,2.4226,2.4228,76600000.0
2007-08-13 01:31:00,2.4229,2.423,2.4228,2.423,56900000.0
2007-08-13 01:32:00,2.4228,2.4233,2.4228,2.4229,63900000.0
2007-08-13 01:33:00,2.4228,2.4231,2.4228,2.4228,30000000.0
2007-08-13 01:34:00,2.423,2.423,2.4226,2.4228,61200000.0
2007-08-13 01:35:00,2.42232,2.42262,2.42221,2.42262,130100000.0
2007-08-13 01:36:00,2.4228,2.4228,2.4224,2.4224,14300000.0
2007-08-13 01:37:00,2.4224,2.4224,2.4224,2.4224,33000000.0
2007-08-13 01:38:00,2.4224,2.4229,2.4224,2.4228,66300000.0
2007-08-13 01:39:00,2.42252,2.42277,2.42219,2.42249,333500000.0
2007-08-13 01:40:00,2.4229,2.423,2.4229,2.4229,12000000.0
2007-08-13 01:41:00,2.4229,2.4229,2.4224,2.4224,121500000.0
2007-08-13 01:42:00,2.4224,2.4229,2.4222,2.4228,60000000.0
2007-08-13 01:43:00,2.4229,2.4229,2.4227,2.4227,127100000.0
2007-08-13 01:44:00,2.4227,2.4228,2.4227,2.4228,35500000.0
2007-08-13 01:45:00,2.4228,2.423,2.4226,2.423,127200000.0
2007-08-13 01:46:00,2.4228,2.4233,2.4227,2.423,232300000.0
2007-08-13 01:47:00,2.4233,2.4233,2.42325,2.42325,48000000.0
2007-08-13 01:48:00,2.42335,2.42335,2.42325,2.42325,36000000.0
2007-08-13 01:49:00,2.42325,2.4234,2.4231,2.4231,39600000.0
2007-08-13 01:50:00,2.4231,2.42315,2.4229,2.4231,67700000.0
2007-08-13 01:51:00,2.4231,2.4231,2.423,2.423,47900000.0
2007-08-13 01:52:00,2.423,2.4232,2.4229,2.4229,63700000.0
2007-08-13 01:53:00,2.4233,2.4233,2.4229,2.42325,105500000.0
2007-08-13 01:54:00,2.4233,2.4233,2.423,2.4232,67900000.0
2007-08-13 01:55:00,2.4229,2.4232,2.4229,2.42305,105900000.0
2007-08-13 01:56:00,2.4231,2.4231,2.423,2.42305,76000000.0
2007-08-13 01:57:00,2.4231,2.4231,2.4226,2.42295,133500000.0
2007-08-13 01:58:00,2.4229,2.4231,2.4223,2.4228,324600000.0
2007-08-13 01:59:00,2.4228,2.4228,2.4218,2.4227,357000000.0
2007-08-13 02:00:00,2.4227,2.42285,2.4226,2.4228,279400000.0
2007-08-13 02:01:00,2.4228,2.4229,2.4227,2.4227,353799995.0
2007-08-13 02:02:00,2.4227,2.42295,2.4227,2.42295,82300000.0
2007-08-13 02:03:00,2.42255,2.4226,2.42223,2.42223,134800000.0
2007-08-13 02:04:00,2.423,2.42315,2.4228,2.423,113400000.0
2007-08-13 02:05:00,2.42285,2.42285,2.42225,2.4227,349399997.0
2007-08-13 02:06:00,2.4227,2.4227,2.4222,2.4224,149800000.0
2007-08-13 02:07:00,2.4224,2.42275,2.4222,2.4224,328900000.0
2007-08-13 02:08:00,2.42235,2.42285,2.42235,2.4228,82400000.0
2007-08-13 02:09:00,2.4228,2.4228,2.4218,2.422,364000000.0
2007-08-13 02:10:00,2.4222,2.42255,2.4222,2.42245,157000000.0
2007-08-13 02:11:00,2.4225,2.4225,2.4221,2.42245,164999998.0
2007-08-13 02:12:00,2.4224,2.42255,2.4223,2.4223,229399999.0
2007-08-13 02:13:00,2.4223,2.4224,2.422,2.422,350900000.0
2007-08-13 02:14:00,2.422,2.42305,2.4219,2.4226,468100000.0
2007-08-13 02:15:00,2.4226,2.42285,2.4226,2.4227,326799998.0
2007-08-13 02:16:00,2.4226,2.42275,2.4226,2.4227,58199999.0
2007-08-13 02:17:00,2.4226,2.4227,2.4226,2.4226,54899998.0
2007-08-13 02:18:00,2.42265,2.4228,2.4226,2.4226,116299997.0
2007-08-13 02:19:00,2.4229,2.4231,2.4228,2.4228,242599999.0
2007-08-13 02:20:00,2.4228,2.4232,2.4227,2.4231,265300000.0
2007-08-13 02:21:00,2.4231,2.4231,2.4227,2.4228,158200000.0
2007-08-13 02:22:00,2.4228,2.4229,2.4227,2.4229,148000000.0
2007-08-13 02:23:00,2.4226,2.42305,2.4226,2.423,134800000.0
2007-08-13 02:24:00,2.4227,2.423,2.4227,2.423,35100000.0
2007-08-13 02:25:00,2.423,2.4231,2.4228,2.4231,167400000.0
2007-08-13 02:26:00,2.4231,2.4233,2.423,2.4231,131100000.0
2007-08-13 02:27:00,2.4231,2.42325,2.4231,2.4232,107500000.0
2007-08-13 02:28:00,2.4232,2.4233,2.4232,2.4232,89600000.0
2007-08-13 02:29:00,2.4233,2.4234,2.4231,2.4231,123099999.0
2007-08-13 02:30:00,2.4231,2.4234,2.4231,2.42335,117000000.0
2007-08-13 02:31:00,2.4233,2.4236,2.4231,2.4231,270900000.0
2007-08-13 02:32:00,2.4232,2.4233,2.4227,2.4233,273900000.0
2007-08-13 02:33:00,2.4233,2.4233,2.4233,2.4233,38700000.0
2007-08-13 02:34:00,2.42282,2.42305,2.42276,2.42305,97600000.0
2007-08-13 02:35:00,2.4234,2.42365,2.4234,2.4235,96000000.0
2007-08-13 02:36:00,2.4235,2.42355,2.4233,2.42355,154199998.0
2007-08-13 02:37:00,2.4231,2.4237,2.4231,2.42365,388299999.0
2007-08-13 02:38:00,2.42365,2.4237,2.4235,2.4235,132200000.0
2007-08-13 02:39:00,2.4235,2.4236,2.42335,2.42345,73200000.0
2007-08-13 02:40:00,2.4236,2.42365,2.42345,2.4236,105800000.0
2007-08-13 02:41:00,2.4236,2.4238,2.42355,2.4238,160700000.0
2007-08-13 02:42:00,2.4238,2.4244,2.42365,2.4239,246500000.0
2007-08-13 02:43:00,2.4239,2.4244,2.42385,2.424,515100000.0
2007-08-13 02:44:00,2.4242,2.4242,2.4238,2.424,221300000.0
2007-08-13 02:45:00,2.424,2.424,2.424,2.424,22300000.0
2007-08-13 02:46:00,2.424,2.425,2.424,2.4248,427200000.0
2007-08-13 02:47:00,2.425,2.425,2.42435,2.42435,318100000.0
2007-08-13 02:48:00,2.42445,2.42445,2.4241,2.4244,158000000.0
2007-08-13 02:49:00,2.4243,2.4256,2.4243,2.42515,568299997.0
2007-08-13 02:50:00,2.42515,2.4252,2.4249,2.425,388600000.0
2007-08-13 02:51:00,2.425,2.425,2.4245,2.42455,248700000.0
2007-08-13 02:52:00,2.4246,2.42495,2.4246,2.4249,111200000.0
2007-08-13 02:53:00,2.4249,2.4249,2.4246,2.4248,365800000.0
2007-08-13 02:54:00,2.4248,2.4249,2.42475,2.42475,165400000.0
2007-08-13 02:55:00,2.4248,2.4248,2.4244,2.4246,277899999.0
2007-08-13 02:56:00,2.4246,2.4247,2.4246,2.4247,126000000.0
2007-08-13 02:57:00,2.4248,2.4248,2.4247,2.4247,42400000.0
2007-08-13 02:58:00,2.4247,2.4247,2.4245,2.4245,85600000.0
2007-08-13 02:59:00,2.4245,2.4245,2.4244,2.4245,69999999.0
2007-08-13 03:00:00,2.42455,2.42475,2.42455,2.4247,29600000.0
2007-08-13 03:01:00,2.42465,2.4248,2.4243,2.4248,180700000.0
2007-08-13 03:02:00,2.4248,2.42515,2.4245,2.4247,164800000.0
2007-08-13 03:03:00,2.4247,2.4247,2.4244,2.4245,156500000.0
2007-08-13 03:04:00,2.4245,2.4249,2.4242,2.42445,220800000.0
2007-08-13 03:05:00,2.4243,2.42445,2.42425,2.42435,77200000.0
2007-08-13 03:06:00,2.42435,2.4246,2.42435,2.4246,30400000.0
2007-08-13 03:07:00,2.4246,2.425,2.4244,2.4244,151300000.0
2007-08-13 03:08:00,2.4244,2.4246,2.4243,2.4245,121600000.0
2007-08-13 03:09:00,2.4245,2.4245,2.4243,2.4243,57800000.0
2007-08-13 03:10:00,2.4244,2.4244,2.4242,2.42425,23100000.0
2007-08-13 03:11:00,2.42425,2.4253,2.42425,2.4253,100200000.0
2007-08-13 03:12:00,2.4253,2.4253,2.4251,2.4253,31200000.0
2007-08-13 03:13:00,2.42515,2.4253,2.4245,2.4249,127600000.0
2007-08-13 03:14:00,2.4245,2.4254,2.4245,2.4251,94800000.0
2007-08-13 03:15:00,2.4251,2.4256,2.4248,2.4253,121700000.0
2007-08-13 03:16:00,2.4253,2.4253,2.4248,2.4251,47900000.0
2007-08-13 03:17:00,2.4251,2.4251,2.4249,2.4251,20000000.0
2007-08-13 03:18:00,2.4251,2.4251,2.4251,2.4251,4800000.0
2007-08-13 03:19:00,2.4251,2.4251,2.4251,2.4251,2400000.0
2007-08-13 03:20:00,2.42515,2.4253,2.4246,2.4246,76600000.0
2007-08-13 03:21:00,2.425,2.425,2.42495,2.42495,13500000.0
2007-08-13 03:22:00,2.4252,2.42575,2.4251,2.42555,237800000.0
2007-08-13 03:23:00,2.4254,2.4257,2.4252,2.4255,246500000.0
2007-08-13 03:24:00,2.4255,2.4256,2.4253,2.4253,100000000.0
2007-08-13 03:25:00,2.42535,2.42585,2.42535,2.4258,121600000.0
2007-08-13 03:26:00,2.4258,2.426,2.42565,2.4258,54400000.0
2007-08-13 03:27:00,2.42585,2.426,2.4255,2.4255,97500000.0
2007-08-13 03:28:00,2.4257,2.426,2.4254,2.4254,291600000.0
2007-08-13 03:29:00,2.4254,2.4256,2.4254,2.4256,56400000.0
2007-08-13 03:30:00,2.4256,2.4257,2.4254,2.4256,147300000.0
2007-08-13 03:31:00,2.4252,2.4259,2.4252,2.4259,106900000.0
2007-08-13 03:32:00,2.4256,2.4261,2.4256,2.4261,82300000.0
2007-08-13 03:33:00,2.42615,2.42675,2.42615,2.42675,199700000.0
2007-08-13 03:34:00,2.4267,2.4273,2.4267,2.427,258200000.0
2007-08-13 03:35:00,2.427,2.4271,2.4267,2.4271,98200000.0
2007-08-13 03:36:00,2.4271,2.4271,2.4266,2.4266,52800000.0
2007-08-13 03:37:00,2.4266,2.4267,2.4263,2.4265,67000000.0
2007-08-13 03:38:00,2.4265,2.4267,2.4265,2.4267,36000000.0
2007-08-13 03:39:00,2.4267,2.4273,2.4267,2.4273,212700000.0
2007-08-13 03:40:00,2.4273,2.4273,2.4265,2.427,497600000.0
2007-08-13 03:41:00,2.427,2.4278,2.427,2.4274,309700000.0
2007-08-13 03:42:00,2.42745,2.4279,2.4266,2.4271,390200000.0
2007-08-13 03:43:00,2.42735,2.42765,2.4271,2.42765,200700000.0
2007-08-13 03:44:00,2.42765,2.42775,2.4273,2.4275,223400000.0
2007-08-13 03:45:00,2.4275,2.42815,2.4272,2.4276,257000000.0
2007-08-13 03:46:00,2.4275,2.4275,2.42695,2.4272,408900000.0
2007-08-13 03:47:00,2.42725,2.42745,2.4266,2.4268,265400001.0
2007-08-13 03:48:00,2.4266,2.4269,2.4263,2.4269,266400000.0
2007-08-13 03:49:00,2.4269,2.4269,2.4264,2.4268,223500000.0
2007-08-13 03:50:00,2.4273,2.4273,2.4266,2.4267,43100000.0
2007-08-13 03:51:00,2.42665,2.4269,2.4263,2.42675,300900000.0
2007-08-13 03:52:00,2.42675,2.42675,2.4262,2.4263,273100000.0
2007-08-13 03:53:00,2.4263,2.4265,2.4263,2.42645,130000000.0
2007-08-13 03:54:00,2.42645,2.4266,2.4264,2.4266,72000000.0
2007-08-13 03:55:00,2.4266,2.4266,2.4266,2.4266,1600000.0
2007-08-13 03:56:00,2.4266,2.42665,2.4266,2.4266,40300000.0
2007-08-13 03:57:00,2.4266,2.4266,2.42635,2.42645,141000000.0
2007-08-13 03:58:00,2.4264,2.4265,2.4259,2.42605,317900000.0
2007-08-13 03:59:00,2.42605,2.4261,2.426,2.426,238400000.0
2007-08-13 04:00:00,2.426,2.426,2.4256,2.4256,193100000.0
2007-08-13 04:01:00,2.4256,2.4258,2.42525,2.42525,100400000.0
2007-08-13 04:02:00,2.4253,2.4257,2.42515,2.4257,165100000.0
2007-08-13 04:03:00,2.4256,2.4257,2.42535,2.4254,114900000.0
2007-08-13 04:04:00,2.42535,2.4255,2.42515,2.4255,81200000.0
2007-08-13 04:05:00,2.4255,2.4257,2.4253,2.4253,161300000.0
2007-08-13 04:06:00,2.4253,2.4258,2.4252,2.4255,293300000.0
2007-08-13 04:07:00,2.42555,2.4259,2.4245,2.42455,374100000.0
2007-08-13 04:08:00,2.42455,2.425,2.42445,2.4248,404300000.0
2007-08-13 04:09:00,2.4248,2.4251,2.4247,2.42475,213900000.0
2007-08-13 04:10:00,2.42475,2.4249,2.4245,2.4248,334900002.0
2007-08-13 04:11:00,2.4248,2.42515,2.4248,2.42495,151099999.0
2007-08-13 04:12:00,2.4249,2.4253,2.4249,2.4252,194200000.0
2007-08-13 04:13:00,2.4252,2.4255,2.4251,2.4253,112000000.0
2007-08-13 04:14:00,2.4253,2.4253,2.4253,2.4253,68800000.0
2007-08-13 04:15:00,2.4253,2.42535,2.4253,2.4253,134000000.0
2007-08-13 04:16:00,2.4253,2.42565,2.4253,2.4256,106800000.0
2007-08-13 04:17:00,2.4256,2.4256,2.4256,2.4256,55200000.0
2007-08-13 04:18:00,2.4256,2.42585,2.4256,2.42585,102300000.0
2007-08-13 04:19:00,2.4258,2.4263,2.4258,2.4261,119000000.0
2007-08-13 04:20:00,2.4262,2.4262,2.4257,2.42575,141400000.0
2007-08-13 04:21:00,2.4258,2.4265,2.4257,2.4258,498100000.0
2007-08-13 04:22:00,2.4259,2.4261,2.4255,2.4258,251800000.0
2007-08-13 04:23:00,2.4258,2.4259,2.4257,2.4257,81200000.0
2007-08-13 04:24:00,2.4258,2.42615,2.4257,2.426,102800000.0
2007-08-13 04:25:00,2.42575,2.42595,2.4257,2.42595,82000000.0
2007-08-13 04:26:00,2.42595,2.4261,2.4257,2.426,126200000.0
2007-08-13 04:27:00,2.426,2.4262,2.426,2.426,45600000.0
2007-08-13 04:28:00,2.4259,2.4262,2.4256,2.4258,148500000.0
2007-08-13 04:29:00,2.4258,2.4262,2.4258,2.4262,146300000.0
2007-08-13 04:30:00,2.426,2.4263,2.426,2.4261,36800000.0
2007-08-13 04:31:00,2.4261,2.4263,2.4261,2.4263,7200000.0
2007-08-13 04:32:00,2.4262,2.4265,2.4262,2.4263,152600000.0
2007-08-13 04:33:00,2.4263,2.4265,2.4262,2.4265,197900000.0
2007-08-13 04:34:00,2.4267,2.427,2.4265,2.427,72800000.0
2007-08-13 04:35:00,2.427,2.4272,2.4268,2.4271,62700000.0
2007-08-13 04:36:00,2.427,2.427,2.4265,2.4265,111200000.0
2007-08-13 04:37:00,2.4266,2.4268,2.4265,2.42665,159500000.0
2007-08-13 04:38:00,2.4266,2.4268,2.42655,2.42665,113800000.0
2007-08-13 04:39:00,2.42615,2.42641,2.42579,2.42639,118400000.0
2007-08-13 04:40:00,2.42665,2.427,2.42665,2.427,61300000.0
2007-08-13 04:41:00,2.427,2.427,2.42665,2.42665,51000000.0
2007-08-13 04:42:00,2.42665,2.4268,2.42665,2.4267,283500002.0
2007-08-13 04:43:00,2.4268,2.4271,2.4268,2.4268,307900000.0
2007-08-13 04:44:00,2.4268,2.4268,2.4263,2.4264,188900000.0
2007-08-13 04:45:00,2.4266,2.4267,2.4264,2.4267,57300000.0
2007-08-13 04:46:00,2.4266,2.4266,2.4264,2.4264,78000000.0
2007-08-13 04:47:00,2.4264,2.4264,2.4264,2.4264,27800000.0
2007-08-13 04:48:00,2.4266,2.4266,2.4263,2.42645,112700002.0
2007-08-13 04:49:00,2.4265,2.4267,2.4265,2.4266,55500000.0
2007-08-13 04:50:00,2.4266,2.4268,2.4266,2.4268,22300000.0
2007-08-13 04:51:00,2.4268,2.4271,2.4268,2.4268,42800000.0
2007-08-13 04:52:00,2.4268,2.4268,2.4266,2.4266,16400000.0
2007-08-13 04:53:00,2.427,2.427,2.4267,2.4268,42400000.0
2007-08-13 04:54:00,2.4268,2.4274,2.4266,2.4273,540500002.0
2007-08-13 04:55:00,2.4272,2.4275,2.4272,2.4274,64600000.0
2007-08-13 04:56:00,2.4274,2.4278,2.4274,2.4278,39400000.0
2007-08-13 04:57:00,2.42785,2.42795,2.4272,2.4275,184300000.0
2007-08-13 04:58:00,2.4274,2.4274,2.427,2.42705,123400000.0
2007-08-13 04:59:00,2.42705,2.4273,2.42705,2.4272,71200000.0
2007-08-13 05:00:00,2.4272,2.4276,2.4271,2.4276,192200000.0
2007-08-13 05:01:00,2.4276,2.42785,2.42755,2.4278,51200000.0
2007-08-13 05:02:00,2.4278,2.4278,2.4278,2.4278,7200000.0
2007-08-13 05:03:00,2.4278,2.4278,2.4278,2.4278,4800000.0
2007-08-13 05:04:00,2.4278,2.4278,2.4278,2.4278,2400000.0
2007-08-13 05:05:00,2.4278,2.4278,2.4276,2.4276,16000000.0
2007-08-13 05:06:00,2.42745,2.4276,2.42705,2.42745,136000000.0
2007-08-13 05:07:00,2.4276,2.4276,2.4273,2.4276,26200000.0
2007-08-13 05:08:00,2.4271,2.42718,2.42708,2.42713,132600000.0
2007-08-13 05:09:00,2.4275,2.4278,2.4274,2.4276,76400000.0
2007-08-13 05:10:00,2.4276,2.4276,2.4276,2.4276,21600000.0
2007-08-13 05:11:00,2.4276,2.4276,2.42745,2.4275,23200000.0
2007-08-13 05:12:00,2.4275,2.4276,2.4271,2.4271,89300000.0
2007-08-13 05:13:00,2.4273,2.4274,2.427,2.4273,53800000.0
2007-08-13 05:14:00,2.42725,2.4273,2.42695,2.427,45600000.0
2007-08-13 05:15:00,2.42676,2.42699,2.42666,2.42667,232600000.0
2007-08-13 05:16:00,2.4267,2.42683,2.4267,2.42673,100900000.0
2007-08-13 05:17:00,2.4271,2.4271,2.4268,2.42695,24400000.0
2007-08-13 05:18:00,2.42695,2.42695,2.42685,2.42695,30400000.0
2007-08-13 05:19:00,2.42695,2.42695,2.4269,2.42695,18400000.0
2007-08-13 05:20:00,2.42695,2.4271,2.4269,2.4269,50400000.0
2007-08-13 05:21:00,2.4266,2.4266,2.4266,2.4266,8300000.0
2007-08-13 05:22:00,2.42657,2.4269,2.42657,2.42677,238500000.0
2007-08-13 05:23:00,2.42661,2.42684,2.42658,2.42658,205600000.0
2007-08-13 05:24:00,2.4269,2.42695,2.4266,2.42675,109300000.0
2007-08-13 05:25:00,2.4267,2.427,2.4266,2.4267,76400000.0
2007-08-13 05:26:00,2.4268,2.42695,2.42665,2.42665,75200000.0
2007-08-13 05:27:00,2.4266,2.4267,2.4266,2.4266,35600000.0
2007-08-13 05:28:00,2.4266,2.4266,2.4266,2.4266,8400000.0
2007-08-13 05:29:00,2.4266,2.4266,2.4265,2.4266,97400000.0
2007-08-13 05:30:00,2.4266,2.4266,2.4266,2.4266,28400000.0
2007-08-13 05:31:00,2.4266,2.4268,2.4266,2.4266,40000000.0
2007-08-13 05:32:00,2.4266,2.4266,2.42615,2.42635,103200000.0
2007-08-13 05:33:00,2.4264,2.4266,2.4264,2.42655,94400000.0
2007-08-13 05:34:00,2.4265,2.4266,2.4263,2.4266,92300000.0
2007-08-13 05:35:00,2.4266,2.4266,2.4265,2.4266,36000000.0
2007-08-13 05:36:00,2.4266,2.4266,2.4264,2.4264,51200000.0
2007-08-13 05:37:00,2.4264,2.4264,2.42635,2.4264,17600000.0
2007-08-13 05:38:00,2.4264,2.4267,2.4264,2.42655,100000000.0
2007-08-13 05:39:00,2.42655,2.42655,2.42635,2.4264,96800000.0
2007-08-13 05:40:00,2.4264,2.4264,2.42605,2.4262,67400000.0
2007-08-13 05:41:00,2.4263,2.4267,2.4262,2.4263,159300000.0
2007-08-13 05:42:00,2.4263,2.4263,2.42585,2.42585,119000000.0
2007-08-13 05:43:00,2.42585,2.42585,2.42555,2.42555,106400000.0
2007-08-13 05:44:00,2.4256,2.42565,2.4255,2.4255,73600000.0
2007-08-13 05:45:00,2.4255,2.42575,2.425,2.42555,205600000.0
2007-08-13 05:46:00,2.42555,2.42575,2.4249,2.425,391100000.0
2007-08-13 05:47:00,2.4251,2.42545,2.42495,2.42545,232000000.0
2007-08-13 05:48:00,2.4254,2.42545,2.4251,2.42515,79100000.0
2007-08-13 05:49:00,2.4252,2.42525,2.4245,2.4248,248000000.0
2007-08-13 05:50:00,2.4248,2.4252,2.4247,2.4248,454900003.0
2007-08-13 05:51:00,2.4247,2.4251,2.4247,2.425,297400003.0
2007-08-13 05:52:00,2.42495,2.42495,2.42475,2.4248,76000000.0
2007-08-13 05:53:00,2.4248,2.4248,2.4245,2.4248,169500000.0
2007-08-13 05:54:00,2.4247,2.4253,2.4247,2.425,195600000.0
2007-08-13 05:55:00,2.425,2.425,2.4243,2.42475,99200000.0
2007-08-13 05:56:00,2.4248,2.42515,2.42465,2.4251,85900000.0
2007-08-13 05:57:00,2.4252,2.4252,2.4242,2.4243,245100000.0
2007-08-13 05:58:00,2.4243,2.4251,2.4243,2.42475,112000000.0
2007-08-13 05:59:00,2.4248,2.4251,2.42475,2.4249,60800000.0
2007-08-13 06:00:00,2.42495,2.42515,2.42495,2.4251,48800000.0
2007-08-13 06:01:00,2.42505,2.42505,2.4246,2.42475,155100000.0
2007-08-13 06:02:00,2.42475,2.4252,2.4246,2.42485,326200001.0
2007-08-13 06:03:00,2.4248,2.4249,2.42465,2.4249,76000000.0
2007-08-13 06:04:00,2.4249,2.425,2.4245,2.425,178300000.0
2007-08-13 06:05:00,2.425,2.425,2.4245,2.4246,143200000.0
2007-08-13 06:06:00,2.4246,2.4246,2.4239,2.4242,149700000.0
2007-08-13 06:07:00,2.4242,2.4243,2.4241,2.4242,66800000.0
2007-08-13 06:08:00,2.42415,2.42435,2.4241,2.42425,149600000.0
2007-08-13 06:09:00,2.4242,2.4246,2.4242,2.4245,198400000.0
2007-08-13 06:10:00,2.4245,2.42465,2.4245,2.4246,63200000.0
2007-08-13 06:11:00,2.4247,2.42495,2.4245,2.42455,305100000.0
2007-08-13 06:12:00,2.4246,2.4251,2.4245,2.4245,145100000.0
2007-08-13 06:13:00,2.4245,2.42455,2.4243,2.4243,192800000.0
2007-08-13 06:14:00,2.4243,2.4243,2.4241,2.42425,237300000.0
2007-08-13 06:15:00,2.4244,2.4247,2.42435,2.4244,105600000.0
2007-08-13 06:16:00,2.4245,2.4245,2.424,2.4245,330400000.0
2007-08-13 06:17:00,2.4243,2.4245,2.4243,2.4244,60800000.0
2007-08-13 06:18:00,2.4243,2.4244,2.4242,2.4242,189400000.0
2007-08-13 06:19:00,2.4242,2.4245,2.4239,2.4242,293400000.0
2007-08-13 06:20:00,2.4242,2.425,2.4242,2.4248,230300000.0
2007-08-13 06:21:00,2.4249,2.4249,2.4244,2.4245,271100000.0
2007-08-13 06:22:00,2.4245,2.4246,2.4244,2.4245,124800000.0
2007-08-13 06:23:00,2.4245,2.4247,2.4245,2.4245,131200000.0
2007-08-13 06:24:00,2.4246,2.4246,2.4243,2.4245,100400000.0
2007-08-13 06:25:00,2.4246,2.4246,2.4245,2.4245,20000000.0
2007-08-13 06:26:00,2.4245,2.4245,2.4241,2.4245,56000000.0
2007-08-13 06:27:00,2.4245,2.4245,2.4245,2.4245,16000000.0
2007-08-13 06:28:00,2.4246,2.4247,2.4245,2.4245,68800000.0
2007-08-13 06:29:00,2.4245,2.4246,2.4245,2.4245,79200000.0
2007-08-13 06:30:00,2.4246,2.4246,2.4242,2.4244,102900000.0
2007-08-13 06:31:00,2.4245,2.4248,2.4244,2.4248,163200000.0
2007-08-13 06:32:00,2.4248,2.4249,2.4248,2.4249,23200000.0
2007-08-13 06:33:00,2.4249,2.425,2.4248,2.4248,287200000.0
2007-08-13 06:34:00,2.4249,2.4249,2.4247,2.4249,154400000.0
2007-08-13 06:35:00,2.4249,2.4251,2.4248,2.4251,180800000.0
2007-08-13 06:36:00,2.4251,2.4251,2.4249,2.425,75200000.0
2007-08-13 06:37:00,2.4249,2.4249,2.4244,2.4247,227500001.0
2007-08-13 06:38:00,2.4247,2.4247,2.4247,2.4247,16800000.0
2007-08-13 06:39:00,2.4247,2.4247,2.4243,2.4247,176800000.0
2007-08-13 06:40:00,2.4245,2.4249,2.4244,2.4249,264200000.0
2007-08-13 06:41:00,2.4249,2.4253,2.4245,2.4249,318900000.0
2007-08-13 06:42:00,2.4249,2.4251,2.4246,2.4251,438500000.0
2007-08-13 06:43:00,2.425,2.425,2.4248,2.4249,55100000.0
2007-08-13 06:44:00,2.42485,2.42485,2.4244,2.4247,314100000.0
2007-08-13 06:45:00,2.42475,2.4253,2.4246,2.4253,173300000.0
2007-08-13 06:46:00,2.4253,2.4253,2.4247,2.425,171900002.0
2007-08-13 06:47:00,2.425,2.4254,2.4248,2.4252,180300000.0
2007-08-13 06:48:00,2.4252,2.4252,2.4252,2.4252,12000000.0
2007-08-13 06:49:00,2.4252,2.4252,2.425,2.4251,74000000.0
2007-08-13 06:50:00,2.4252,2.42525,2.4251,2.42515,149600000.0
2007-08-13 06:51:00,2.4252,2.4252,2.425,2.425,84800000.0
2007-08-13 06:52:00,2.4251,2.42535,2.425,2.4253,165600000.0
2007-08-13 06:53:00,2.4253,2.4254,2.4253,2.4254,57400000.0
2007-08-13 06:54:00,2.4254,2.4255,2.4252,2.4255,58400000.0
2007-08-13 06:55:00,2.4256,2.4258,2.4256,2.4257,65200000.0
2007-08-13 06:56:00,2.4256,2.4258,2.4255,2.4256,155900000.0
2007-08-13 06:57:00,2.4256,2.4259,2.4256,2.4256,153600000.0
2007-08-13 06:58:00,2.4257,2.426,2.4253,2.4259,166400000.0
2007-08-13 06:59:00,2.42585,2.426,2.4258,2.4259,200800000.0
2007-08-13 07:00:00,2.426,2.4261,2.42585,2.4261,49600000.0
2007-08-13 07:01:00,2.4261,2.4261,2.4261,2.4261,4800000.0
2007-08-13 07:02:00,2.42595,2.4261,2.4259,2.4261,38300000.0
2007-08-13 07:03:00,2.42605,2.42605,2.4257,2.42575,102700000.0
2007-08-13 07:04:00,2.4258,2.4258,2.4258,2.4258,40000000.0
2007-08-13 07:05:00,2.4258,2.426,2.4257,2.4257,96500000.0
2007-08-13 07:06:00,2.4257,2.426,2.4256,2.4257,80400000.0
2007-08-13 07:07:00,2.4255,2.4255,2.4248,2.4251,438800000.0
2007-08-13 07:08:00,2.42515,2.42565,2.4251,2.42535,285500000.0
2007-08-13 07:09:00,2.42535,2.42595,2.4251,2.42565,271100000.0
2007-08-13 07:10:00,2.42565,2.4257,2.4251,2.42535,177600000.0
2007-08-13 07:11:00,2.42535,2.4255,2.4253,2.4254,161200000.0
2007-08-13 07:12:00,2.42545,2.4256,2.4254,2.42555,81600000.0
2007-08-13 07:13:00,2.42555,2.42555,2.4246,2.42535,250500000.0
2007-08-13 07:14:00,2.4253,2.4255,2.4253,2.4255,78400000.0
2007-08-13 07:15:00,2.4253,2.42545,2.4248,2.42495,251200000.0
2007-08-13 07:16:00,2.4249,2.4249,2.4247,2.4247,92800000.0
2007-08-13 07:17:00,2.4247,2.4251,2.4247,2.4251,132000000.0
2007-08-13 07:18:00,2.42505,2.4252,2.4246,2.42515,162800000.0
2007-08-13 07:19:00,2.42515,2.42515,2.42475,2.42485,80000000.0
2007-08-13 07:20:00,2.42485,2.42485,2.4246,2.42485,257900000.0
2007-08-13 07:21:00,2.42485,2.42595,2.4247,2.4257,352300000.0
2007-08-13 07:22:00,2.4257,2.4257,2.4253,2.42535,124900000.0
2007-08-13 07:23:00,2.4254,2.42555,2.42525,2.4254,50400000.0
2007-08-13 07:24:00,2.4255,2.4256,2.4254,2.4254,98400000.0
2007-08-13 07:25:00,2.4254,2.4255,2.4254,2.4254,54000000.0
2007-08-13 07:26:00,2.4254,2.4258,2.4253,2.4254,161900000.0
2007-08-13 07:27:00,2.4254,2.4256,2.4251,2.4255,163100000.0
2007-08-13 07:28:00,2.4255,2.4255,2.4255,2.4255,28000000.0
2007-08-13 07:29:00,2.4256,2.4256,2.42515,2.4253,241500000.0
2007-08-13 07:30:00,2.4253,2.4256,2.4251,2.4255,336599999.0
2007-08-13 07:31:00,2.4255,2.4255,2.42495,2.42525,233500000.0
2007-08-13 07:32:00,2.4253,2.4255,2.425,2.4253,114700000.0
2007-08-13 07:33:00,2.42525,2.4254,2.4251,2.4252,166400000.0
2007-08-13 07:34:00,2.4252,2.4252,2.4246,2.4246,82200000.0
2007-08-13 07:35:00,2.4246,2.4246,2.42445,2.4245,76000000.0
2007-08-13 07:36:00,2.4245,2.4245,2.4243,2.4245,68300000.0
2007-08-13 07:37:00,2.42445,2.42445,2.4238,2.4243,125299999.0
2007-08-13 07:38:00,2.4243,2.42445,2.4239,2.4244,252800000.0
2007-08-13 07:39:00,2.4245,2.4246,2.4242,2.42435,85600000.0
2007-08-13 07:40:00,2.4243,2.4245,2.4241,2.4244,108100000.0
2007-08-13 07:41:00,2.4242,2.4245,2.4242,2.4245,21000000.0
2007-08-13 07:42:00,2.4245,2.4245,2.424,2.42405,44500000.0
2007-08-13 07:43:00,2.4241,2.4243,2.4241,2.42425,74900000.0
2007-08-13 07:44:00,2.42425,2.425,2.4241,2.4245,96000000.0
2007-08-13 07:45:00,2.4244,2.42465,2.4243,2.4245,108200000.0
2007-08-13 07:46:00,2.4245,2.42485,2.4243,2.42455,353200000.0
2007-08-13 07:47:00,2.42455,2.42465,2.4244,2.4246,88800000.0
2007-08-13 07:48:00,2.4247,2.4247,2.42465,2.42465,8000000.0
2007-08-13 07:49:00,2.42475,2.4258,2.4245,2.42505,617999999.0
2007-08-13 07:50:00,2.42505,2.4252,2.42485,2.42495,141600000.0
2007-08-13 07:51:00,2.425,2.4256,2.42475,2.4252,370900000.0
2007-08-13 07:52:00,2.425,2.4252,2.4248,2.42495,103900000.0
2007-08-13 07:53:00,2.425,2.4253,2.4248,2.4253,139900000.0
2007-08-13 07:54:00,2.4253,2.4253,2.4253,2.4253,9600000.0
2007-08-13 07:55:00,2.4253,2.4254,2.4253,2.4253,26400000.0
2007-08-13 07:56:00,2.4253,2.4253,2.4253,2.4253,14400000.0
2007-08-13 07:57:00,2.42515,2.4253,2.4251,2.4253,66400000.0
2007-08-13 07:58:00,2.4251,2.4251,2.4247,2.4247,186400000.0
2007-08-13 07:59:00,2.4248,2.4251,2.4247,2.4251,212800000.0
2007-08-13 08:00:00,2.4251,2.4255,2.4251,2.4255,87200000.0
2007-08-13 08:01:00,2.4255,2.4255,2.4248,2.4248,265299999.0
2007-08-13 08:02:00,2.4248,2.4257,2.4245,2.4252,344600001.0
2007-08-13 08:03:00,2.4253,2.4253,2.4233,2.4243,480600000.0
2007-08-13 08:04:00,2.4245,2.4248,2.4244,2.4245,289900000.0
2007-08-13 08:05:00,2.4247,2.4249,2.4247,2.4249,87200000.0
2007-08-13 08:06:00,2.4249,2.4249,2.42475,2.42475,77800000.0
2007-08-13 08:07:00,2.42475,2.4249,2.42475,2.4248,37600000.0
2007-08-13 08:08:00,2.425,2.425,2.425,2.425,16800000.0
2007-08-13 08:09:00,2.425,2.425,2.4247,2.4247,86100000.0
2007-08-13 08:10:00,2.4247,2.4248,2.4246,2.4248,159600000.0
2007-08-13 08:11:00,2.4248,2.4254,2.4247,2.4254,245300000.0
2007-08-13 08:12:00,2.4254,2.4254,2.4249,2.425,69100000.0
2007-08-13 08:13:00,2.42495,2.4251,2.4249,2.4249,105600000.0
2007-08-13 08:14:00,2.42495,2.42495,2.4246,2.42475,164000000.0
2007-08-13 08:15:00,2.42475,2.42475,2.4244,2.4246,191600000.0
2007-08-13 08:16:00,2.4248,2.4252,2.4245,2.42515,186400000.0
2007-08-13 08:17:00,2.4251,2.4251,2.4245,2.42485,278100000.0
2007-08-13 08:18:00,2.4249,2.4249,2.4248,2.4249,100000000.0
2007-08-13 08:19:00,2.42495,2.4251,2.4248,2.4251,56000000.0
2007-08-13 08:20:00,2.4251,2.4258,2.4251,2.4253,153600000.0
2007-08-13 08:21:00,2.4253,2.4256,2.424,2.424,531200000.0
2007-08-13 08:22:00,2.424,2.4251,2.4237,2.4247,480300000.0
2007-08-13 08:23:00,2.4247,2.4257,2.4244,2.425,718200003.0
2007-08-13 08:24:00,2.4251,2.4254,2.4248,2.4254,351500000.0
2007-08-13 08:25:00,2.4254,2.4254,2.425,2.425,129600000.0
2007-08-13 08:26:00,2.425,2.4254,2.425,2.4252,172800000.0
2007-08-13 08:27:00,2.4252,2.4252,2.425,2.425,88000000.0
2007-08-13 08:28:00,2.425,2.4254,2.4248,2.425,622800002.0
2007-08-13 08:29:00,2.425,2.4256,2.425,2.4253,368000000.0
2007-08-13 08:30:00,2.4254,2.4255,2.4245,2.425,553100000.0
2007-08-13 08:31:00,2.425,2.4255,2.4249,2.4251,593200002.0
2007-08-13 08:32:00,2.4252,2.4256,2.425,2.4252,849400005.0
2007-08-13 08:33:00,2.42515,2.4253,2.4251,2.42525,391600003.0
2007-08-13 08:34:00,2.42525,2.4263,2.42515,2.4259,676100002.0
2007-08-13 08:35:00,2.426,2.4263,2.4258,2.426,470000000.0
2007-08-13 08:36:00,2.42605,2.4269,2.42605,2.4268,665500000.0
2007-08-13 08:37:00,2.4268,2.4271,2.4264,2.42655,690000002.0
2007-08-13 08:38:00,2.42655,2.4279,2.42655,2.4277,1007500001.0
2007-08-13 08:39:00,2.4277,2.4283,2.4274,2.42775,725600002.0
2007-08-13 08:40:00,2.4278,2.42805,2.4273,2.4277,589700000.0
2007-08-13 08:41:00,2.4277,2.428,2.4276,2.42775,435000001.0
2007-08-13 08:42:00,2.42775,2.4285,2.42775,2.42845,315200001.0
2007-08-13 08:43:00,2.4285,2.4295,2.42835,2.42925,823000001.0
2007-08-13 08:44:00,2.4291,2.42915,2.428,2.42835,1062599997.0
2007-08-13 08:45:00,2.42835,2.42855,2.4278,2.4285,729400000.0
2007-08-13 08:46:00,2.4286,2.429,2.4283,2.4286,351200000.0
2007-08-13 08:47:00,2.42865,2.4292,2.4286,2.4286,530400000.0
2007-08-13 08:48:00,2.42865,2.42875,2.4279,2.42865,881700000.0
2007-08-13 08:49:00,2.42875,2.42875,2.4279,2.42805,451700000.0
2007-08-13 08:50:00,2.42805,2.42805,2.4268,2.4268,480700000.0
2007-08-13 08:51:00,2.4268,2.4272,2.4266,2.42675,366500001.0
2007-08-13 08:52:00,2.42675,2.42695,2.4258,2.42595,1002299999.0
2007-08-13 08:53:00,2.4258,2.426,2.4254,2.4258,557500000.0
2007-08-13 08:54:00,2.4258,2.4258,2.4255,2.4255,180600000.0
2007-08-13 08:55:00,2.4255,2.4259,2.4255,2.4257,493299999.0
2007-08-13 08:56:00,2.42555,2.4257,2.4253,2.4256,267099996.0
2007-08-13 08:57:00,2.4256,2.4256,2.42525,2.4255,122500000.0
2007-08-13 08:58:00,2.4257,2.4257,2.4252,2.4254,484600000.0
2007-08-13 08:59:00,2.4253,2.4261,2.4253,2.4261,289699998.0
2007-08-13 09:00:00,2.4261,2.4261,2.425,2.4254,552200001.0
2007-08-13 09:01:00,2.4254,2.4261,2.4253,2.4257,412900002.0
2007-08-13 09:02:00,2.42565,2.4265,2.42555,2.4262,616099999.0
2007-08-13 09:03:00,2.4262,2.42695,2.4262,2.4268,574500000.0
2007-08-13 09:04:00,2.4268,2.4269,2.42605,2.4261,1076599999.0
2007-08-13 09:05:00,2.42615,2.4267,2.42605,2.42615,457400000.0
2007-08-13 09:06:00,2.42615,2.4262,2.4257,2.4261,630900000.0
2007-08-13 09:07:00,2.4261,2.4268,2.4258,2.4267,731000003.0
2007-08-13 09:08:00,2.4265,2.4269,2.426,2.42605,1109399997.0
2007-08-13 09:09:00,2.4259,2.4262,2.4258,2.4259,735599999.0
2007-08-13 09:10:00,2.4258,2.4263,2.4257,2.4259,1388800001.0
2007-08-13 09:11:00,2.42585,2.42655,2.4254,2.426,1222199999.0
2007-08-13 09:12:00,2.4261,2.4261,2.4243,2.42445,1181999996.0
2007-08-13 09:13:00,2.4245,2.42465,2.42375,2.424,948599998.0
2007-08-13 09:14:00,2.4241,2.4249,2.42395,2.4241,1573400001.0
2007-08-13 09:15:00,2.42405,2.42445,2.4238,2.4241,1470499998.0
2007-08-13 09:16:00,2.4241,2.42465,2.4239,2.42455,600499999.0
2007-08-13 09:17:00,2.42455,2.42455,2.42355,2.4236,1164100000.0
2007-08-13 09:18:00,2.4236,2.4236,2.4229,2.4229,490900001.0
2007-08-13 09:19:00,2.42295,2.4232,2.42295,2.423,199900000.0
2007-08-13 09:20:00,2.423,2.4231,2.4219,2.42265,1252299993.0
2007-08-13 09:21:00,2.4226,2.423,2.4218,2.4221,1428399998.0
2007-08-13 09:22:00,2.4221,2.42245,2.4218,2.4219,1120300001.0
2007-08-13 09:23:00,2.4219,2.4226,2.4217,2.42225,1146999999.0
2007-08-13 09:24:00,2.4222,2.4223,2.4214,2.4216,1480700001.0
2007-08-13 09:25:00,2.42165,2.4218,2.4209,2.42115,982700000.0
2007-08-13 09:26:00,2.4211,2.42145,2.4209,2.42145,707599998.0
2007-08-13 09:27:00,2.42145,2.42185,2.42125,2.42185,783300000.0
2007-08-13 09:28:00,2.42175,2.4219,2.421,2.42155,1161999998.0
2007-08-13 09:29:00,2.42155,2.42155,2.4205,2.4213,1363199998.0
2007-08-13 09:30:00,2.4213,2.4221,2.421,2.4219,1010500000.0
2007-08-13 09:31:00,2.4219,2.4223,2.4217,2.4219,953399997.0
2007-08-13 09:32:00,2.4218,2.4218,2.4213,2.4217,1185999990.0
2007-08-13 09:33:00,2.4217,2.42185,2.4205,2.4207,830299999.0
2007-08-13 09:34:00,2.4208,2.4211,2.4208,2.4209,882599999.0
2007-08-13 09:35:00,2.4209,2.4214,2.4207,2.4208,1365999997.0
2007-08-13 09:36:00,2.4207,2.4211,2.4203,2.4205,883300000.0
2007-08-13 09:37:00,2.4205,2.42065,2.4198,2.4199,956399996.0
2007-08-13 09:38:00,2.41985,2.4203,2.4198,2.42005,1342299999.0
2007-08-13 09:39:00,2.42015,2.42055,2.42005,2.4202,775999999.0
2007-08-13 09:40:00,2.4202,2.42045,2.4199,2.42005,819799994.0
2007-08-13 09:41:00,2.4201,2.4201,2.4194,2.4197,540300000.0
2007-08-13 09:42:00,2.4197,2.4201,2.4196,2.4197,420199993.0
2007-08-13 09:43:00,2.4196,2.42,2.4196,2.4199,588499992.0
2007-08-13 09:44:00,2.4199,2.4206,2.4199,2.42015,788200000.0
2007-08-13 09:45:00,2.4201,2.4204,2.42005,2.42025,358800000.0
2007-08-13 09:46:00,2.42025,2.42075,2.42025,2.42045,382200000.0
2007-08-13 09:47:00,2.4205,2.421,2.4205,2.4207,512100000.0
2007-08-13 09:48:00,2.4207,2.4212,2.4206,2.4211,1142099997.0
2007-08-13 09:49:00,2.4211,2.4211,2.421,2.4211,105400000.0
2007-08-13 09:50:00,2.42105,2.4211,2.4208,2.42085,332000000.0
2007-08-13 09:51:00,2.42085,2.4213,2.4203,2.42055,927099998.0
2007-08-13 09:52:00,2.42055,2.4207,2.4203,2.42055,508800001.0
2007-08-13 09:53:00,2.42055,2.42105,2.42055,2.4208,270300000.0
2007-08-13 09:54:00,2.4209,2.42095,2.4204,2.42055,493700002.0
2007-08-13 09:55:00,2.42055,2.42065,2.42045,2.42045,175000000.0
2007-08-13 09:56:00,2.42045,2.4206,2.4198,2.4202,854400002.0
2007-08-13 09:57:00,2.4202,2.4208,2.4201,2.4206,1073900007.0
2007-08-13 09:58:00,2.4204,2.42075,2.4204,2.4204,680100002.0
2007-08-13 09:59:00,2.42035,2.4204,2.41975,2.4202,1497600010.0
2007-08-13 10:00:00,2.4202,2.4205,2.4197,2.4198,943000004.0
2007-08-13 10:01:00,2.4196,2.41995,2.4196,2.41985,355800000.0
2007-08-13 10:02:00,2.41985,2.42005,2.4197,2.4199,777600000.0
2007-08-13 10:03:00,2.4199,2.4202,2.4196,2.42005,766700003.0
2007-08-13 10:04:00,2.4201,2.4203,2.4196,2.42,427200000.0
2007-08-13 10:05:00,2.42,2.42,2.4196,2.4197,425700000.0
2007-08-13 10:06:00,2.41965,2.4198,2.4191,2.41925,420200004.0
2007-08-13 10:07:00,2.4193,2.4193,2.4187,2.4189,745700002.0
2007-08-13 10:08:00,2.4189,2.41915,2.4188,2.4191,355900002.0
2007-08-13 10:09:00,2.4191,2.4192,2.41895,2.41915,401500000.0
2007-08-13 10:10:00,2.4192,2.4192,2.4187,2.4189,449600000.0
2007-08-13 10:11:00,2.4187,2.4192,2.4186,2.41915,615600004.0
2007-08-13 10:12:00,2.4191,2.4197,2.419,2.4196,475300000.0
2007-08-13 10:13:00,2.4196,2.4196,2.41935,2.4194,282000000.0
2007-08-13 10:14:00,2.4195,2.4196,2.4194,2.4194,192400000.0
2007-08-13 10:15:00,2.4194,2.4198,2.4193,2.4196,475799997.0
2007-08-13 10:16:00,2.41965,2.41965,2.41915,2.4192,386800000.0
2007-08-13 10:17:00,2.4192,2.4193,2.4189,2.419,358500000.0
2007-08-13 10:18:00,2.419,2.41915,2.4187,2.41915,494799999.0
2007-08-13 10:19:00,2.4192,2.4192,2.418,2.41885,861999998.0
2007-08-13 10:20:00,2.4188,2.41885,2.4179,2.4184,1033699996.0
2007-08-13 10:21:00,2.4184,2.4188,2.4181,2.41845,924499997.0
2007-08-13 10:22:00,2.41845,2.41845,2.4173,2.41775,468600000.0
2007-08-13 10:23:00,2.4177,2.41805,2.4171,2.41765,794700000.0
2007-08-13 10:24:00,2.4177,2.4177,2.4174,2.4175,482199999.0
2007-08-13 10:25:00,2.4175,2.41825,2.4174,2.4178,872100004.0
2007-08-13 10:26:00,2.41795,2.4181,2.4172,2.4173,568100001.0
2007-08-13 10:27:00,2.4173,2.41745,2.4164,2.4171,987900006.0
2007-08-13 10:28:00,2.4174,2.41785,2.4172,2.41775,1330900017.0
2007-08-13 10:29:00,2.41775,2.4183,2.4177,2.4181,832399992.0
2007-08-13 10:30:00,2.4181,2.4182,2.4158,2.4175,783100000.0
2007-08-13 10:31:00,2.4176,2.41775,2.4169,2.41775,452100000.0
2007-08-13 10:32:00,2.4177,2.41805,2.4175,2.41805,637500006.0
2007-08-13 10:33:00,2.4181,2.4184,2.41795,2.41815,336000000.0
2007-08-13 10:34:00,2.4181,2.41815,2.4173,2.41755,757200002.0
2007-08-13 10:35:00,2.41755,2.4177,2.4171,2.4171,390300000.0
2007-08-13 10:36:00,2.4171,2.41765,2.417,2.4175,543100000.0
2007-08-13 10:37:00,2.4175,2.41765,2.4173,2.4173,317900000.0
2007-08-13 10:38:00,2.4174,2.4175,2.4168,2.4171,815300000.0
2007-08-13 10:39:00,2.4171,2.4171,2.41675,2.4169,838399995.0
2007-08-13 10:40:00,2.417,2.4171,2.4168,2.4171,846999997.0
2007-08-13 10:41:00,2.41705,2.41755,2.41705,2.4173,386799999.0
2007-08-13 10:42:00,2.4173,2.41775,2.4168,2.41705,1180600002.0
2007-08-13 10:43:00,2.41705,2.4171,2.41655,2.41665,799900003.0
2007-08-13 10:44:00,2.41665,2.4168,2.4164,2.4166,597000000.0
2007-08-13 10:45:00,2.4166,2.41695,2.4164,2.4164,535300000.0
2007-08-13 10:46:00,2.41625,2.4167,2.416,2.41645,1039100007.0
2007-08-13 10:47:00,2.41645,2.4173,2.41645,2.4169,1021100006.0
2007-08-13 10:48:00,2.4169,2.4171,2.4165,2.417,637999999.0
2007-08-13 10:49:00,2.417,2.41755,2.417,2.4173,701400004.0
2007-08-13 10:50:00,2.4173,2.4175,2.41725,2.4175,272999999.0
2007-08-13 10:51:00,2.4175,2.4177,2.4171,2.4172,794000005.0
2007-08-13 10:52:00,2.4173,2.4175,2.417,2.4172,470100002.0
2007-08-13 10:53:00,2.4171,2.4172,2.4165,2.4168,295900000.0
2007-08-13 10:54:00,2.4168,2.417,2.4166,2.4168,272700000.0
2007-08-13 10:55:00,2.4168,2.4172,2.4166,2.4168,515100001.0
2007-08-13 10:56:00,2.4168,2.4173,2.4167,2.4169,259099998.0
2007-08-13 10:57:00,2.4169,2.417,2.4164,2.4165,415100000.0
2007-08-13 10:58:00,2.41645,2.41645,2.4158,2.4159,296900000.0
2007-08-13 10:59:00,2.416,2.4163,2.4158,2.4162,363100000.0
2007-08-13 11:00:00,2.4163,2.4165,2.41605,2.41615,345400000.0
2007-08-13 11:01:00,2.4162,2.4166,2.416,2.4166,344300000.0
2007-08-13 11:02:00,2.41665,2.4168,2.4165,2.4165,348100000.0
2007-08-13 11:03:00,2.41645,2.4166,2.4163,2.41655,525800000.0
2007-08-13 11:04:00,2.41655,2.41705,2.4165,2.4166,430000000.0
2007-08-13 11:05:00,2.4166,2.4167,2.416,2.4163,820599997.0
2007-08-13 11:06:00,2.4163,2.4167,2.4162,2.4166,557399993.0
2007-08-13 11:07:00,2.4166,2.4168,2.4165,2.41665,346700000.0
2007-08-13 11:08:00,2.41665,2.41665,2.4155,2.4157,533900000.0
2007-08-13 11:09:00,2.4157,2.41595,2.41565,2.4157,640300000.0
2007-08-13 11:10:00,2.4157,2.4157,2.4148,2.41495,768000004.0
2007-08-13 11:11:00,2.4148,2.4149,2.4132,2.4132,1743700006.0
2007-08-13 11:12:00,2.4135,2.4135,2.4121,2.4126,1338000004.0
2007-08-13 11:13:00,2.4126,2.41295,2.4122,2.4122,960500000.0
2007-08-13 11:14:00,2.4122,2.4125,2.4117,2.4121,1344599998.0
2007-08-13 11:15:00,2.4121,2.4121,2.4114,2.4115,767400001.0
2007-08-13 11:16:00,2.4115,2.41205,2.4111,2.41175,1409899991.0
2007-08-13 11:17:00,2.41165,2.41175,2.4112,2.4115,848600000.0
2007-08-13 11:18:00,2.4115,2.41195,2.4099,2.4099,1279599997.0
2007-08-13 11:19:00,2.4099,2.4114,2.4098,2.4109,2058900007.0
2007-08-13 11:20:00,2.4107,2.41145,2.4104,2.4107,1332099995.0
2007-08-13 11:21:00,2.4108,2.4114,2.4108,2.4113,1262899996.0
2007-08-13 11:22:00,2.4111,2.4116,2.4109,2.4113,909600000.0
2007-08-13 11:23:00,2.4113,2.4115,2.4105,2.4107,1373300003.0
2007-08-13 11:24:00,2.4106,2.4114,2.4106,2.4114,1744700001.0
2007-08-13 11:25:00,2.4114,2.41185,2.4112,2.4118,826400002.0
2007-08-13 11:26:00,2.41134,2.41158,2.41072,2.41151,1222200000.0
2007-08-13 11:27:00,2.41175,2.41175,2.41175,2.41175,1600000.0
2007-08-13 11:28:00,2.41175,2.41175,2.4115,2.41175,33600000.0
2007-08-13 11:29:00,2.41175,2.4121,2.41175,2.412,343700000.0
2007-08-13 11:30:00,2.412,2.4121,2.4117,2.412,353200000.0
2007-08-13 11:31:00,2.412,2.4121,2.4118,2.4118,320700000.0
2007-08-13 11:32:00,2.41185,2.41205,2.41165,2.4118,570800001.0
2007-08-13 11:33:00,2.4118,2.4123,2.4118,2.4119,605400000.0
2007-08-13 11:34:00,2.41185,2.4121,2.4117,2.4121,298099999.0
2007-08-13 11:35:00,2.412,2.412,2.4119,2.4119,119400000.0
2007-08-13 11:36:00,2.4119,2.4119,2.4119,2.4119,3200000.0
2007-08-13 11:37:00,2.41185,2.41185,2.41185,2.41185,2600000.0
2007-08-13 11:38:00,2.41185,2.41185,2.4115,2.4115,10600000.0
2007-08-13 11:39:00,2.4115,2.41185,2.4112,2.4114,372200000.0
2007-08-13 11:40:00,2.4114,2.4114,2.4099,2.41,649600000.0
2007-08-13 11:41:00,2.4101,2.4101,2.4094,2.4098,416000000.0
2007-08-13 11:42:00,2.4098,2.4106,2.4096,2.4106,579300000.0
2007-08-13 11:43:00,2.4106,2.4114,2.41045,2.4113,339800000.0
2007-08-13 11:44:00,2.4113,2.41155,2.4104,2.411,903000003.0
2007-08-13 11:45:00,2.41105,2.41105,2.4096,2.4097,699500000.0
2007-08-13 11:46:00,2.4097,2.41025,2.4089,2.40985,573300001.0
2007-08-13 11:47:00,2.40975,2.4102,2.40975,2.41,215200000.0
2007-08-13 11:48:00,2.41,2.4101,2.4095,2.4095,148800000.0
2007-08-13 11:49:00,2.40955,2.40995,2.409,2.409,637000000.0
2007-08-13 11:50:00,2.409,2.40945,2.4087,2.4089,656400000.0
2007-08-13 11:51:00,2.4089,2.40905,2.4085,2.40865,357300000.0
2007-08-13 11:52:00,2.40865,2.4087,2.4075,2.4078,831900000.0
2007-08-13 11:53:00,2.40785,2.4081,2.4076,2.4081,412900000.0
2007-08-13 11:54:00,2.4081,2.40825,2.4078,2.408,900500003.0
2007-08-13 11:55:00,2.408,2.4085,2.4075,2.40825,860600001.0
2007-08-13 11:56:00,2.40815,2.4095,2.40805,2.4091,1151600000.0
2007-08-13 11:57:00,2.40905,2.40935,2.4085,2.4087,765000000.0
2007-08-13 11:58:00,2.4087,2.40925,2.4086,2.4089,935099999.0
2007-08-13 11:59:00,2.4089,2.4092,2.40855,2.409,872299999.0
2007-08-13 12:00:00,2.40895,2.4098,2.4088,2.4098,1306300002.0
2007-08-13 12:01:00,2.4099,2.4099,2.4091,2.4095,966600003.0
2007-08-13 12:02:00,2.4095,2.4098,2.40915,2.4097,940500001.0
2007-08-13 12:03:00,2.4097,2.40995,2.40945,2.40995,430100000.0
2007-08-13 12:04:00,2.4099,2.41,2.4096,2.4098,550999999.0
2007-08-13 12:05:00,2.4098,2.4099,2.4093,2.4094,627000002.0
2007-08-13 12:06:00,2.4095,2.40995,2.4093,2.4095,463300001.0
2007-08-13 12:07:00,2.4095,2.4098,2.4093,2.40945,596800001.0
2007-08-13 12:08:00,2.4095,2.4096,2.40925,2.40945,387700000.0
2007-08-13 12:09:00,2.40945,2.4096,2.4093,2.40955,770699998.0
2007-08-13 12:10:00,2.40955,2.40965,2.4093,2.40935,859299998.0
2007-08-13 12:11:00,2.4094,2.4099,2.4092,2.4094,999700003.0
2007-08-13 12:12:00,2.40945,2.4097,2.409,2.409,400799999.0
2007-08-13 12:13:00,2.409,2.4094,2.4089,2.4094,319500000.0
2007-08-13 12:14:00,2.4094,2.4099,2.4092,2.4099,470899999.0
2007-08-13 12:15:00,2.4099,2.41,2.4092,2.4094,908699998.0
2007-08-13 12:16:00,2.4094,2.4098,2.4092,2.40955,345700000.0
2007-08-13 12:17:00,2.40955,2.40985,2.40915,2.4097,510200001.0
2007-08-13 12:18:00,2.4098,2.4101,2.40955,2.4098,673600002.0
2007-08-13 12:19:00,2.4098,2.4102,2.4098,2.41,570000000.0
2007-08-13 12:20:00,2.41,2.4101,2.4098,2.4098,487400000.0
2007-08-13 12:21:00,2.4098,2.4101,2.4096,2.41005,483400000.0
2007-08-13 12:22:00,2.41005,2.41035,2.41,2.4102,801699999.0
2007-08-13 12:23:00,2.4102,2.411,2.4101,2.411,949100000.0
2007-08-13 12:24:00,2.41105,2.41165,2.411,2.41165,873400000.0
2007-08-13 12:25:00,2.4115,2.412,2.411,2.4111,588399995.0
2007-08-13 12:26:00,2.4111,2.4112,2.4107,2.4111,853100002.0
2007-08-13 12:27:00,2.41125,2.41125,2.4107,2.411,434199999.0
2007-08-13 12:28:00,2.41105,2.41105,2.4106,2.4108,589099997.0
2007-08-13 12:29:00,2.4108,2.4109,2.4105,2.4108,518799999.0
2007-08-13 12:30:00,2.4108,2.411,2.4105,2.411,949300006.0
2007-08-13 12:31:00,2.411,2.41125,2.4109,2.4112,183800001.0
2007-08-13 12:32:00,2.4111,2.41145,2.411,2.411,401300001.0
2007-08-13 12:33:00,2.411,2.4111,2.4108,2.4108,117600000.0
2007-08-13 12:34:00,2.4108,2.4108,2.4105,2.4106,188000000.0
2007-08-13 12:35:00,2.4106,2.4107,2.4106,2.4107,184100000.0
2007-08-13 12:36:00,2.4107,2.4111,2.4107,2.4109,169300000.0
2007-08-13 12:37:00,2.411,2.4111,2.4106,2.4109,320400003.0
2007-08-13 12:38:00,2.4109,2.4112,2.4107,2.411,527900000.0
2007-08-13 12:39:00,2.411,2.4129,2.41055,2.4118,1106199998.0
2007-08-13 12:40:00,2.4117,2.413,2.4111,2.4121,1405499997.0
2007-08-13 12:41:00,2.412,2.4125,2.412,2.4121,439999998.0
2007-08-13 12:42:00,2.4122,2.4127,2.4119,2.4124,682999997.0
2007-08-13 12:43:00,2.4124,2.41295,2.4123,2.4127,697300001.0
2007-08-13 12:44:00,2.4127,2.4137,2.4127,2.4135,720600000.0
2007-08-13 12:45:00,2.4135,2.4137,2.4134,2.4134,368300000.0
2007-08-13 12:46:00,2.4134,2.41345,2.4128,2.41335,885300003.0
2007-08-13 12:47:00,2.4134,2.41345,2.413,2.4131,418400000.0
2007-08-13 12:48:00,2.41305,2.4135,2.413,2.4134,455399999.0
2007-08-13 12:49:00,2.4134,2.4136,2.4132,2.41335,380800000.0
2007-08-13 12:50:00,2.41335,2.4134,2.413,2.413,626000001.0
2007-08-13 12:51:00,2.41315,2.4133,2.4129,2.4129,625400000.0
2007-08-13 12:52:00,2.413,2.4131,2.4128,2.4128,635000000.0
2007-08-13 12:53:00,2.4128,2.4132,2.4127,2.4132,495800000.0
2007-08-13 12:54:00,2.41315,2.4132,2.4129,2.4131,298900000.0
2007-08-13 12:55:00,2.4131,2.4131,2.4128,2.413,243000000.0
2007-08-13 12:56:00,2.4131,2.4132,2.4129,2.413,461200000.0
2007-08-13 12:57:00,2.413,2.4133,2.4129,2.413,637599999.0
2007-08-13 12:58:00,2.4131,2.4152,2.413,2.4142,1228699997.0
2007-08-13 12:59:00,2.4142,2.41475,2.414,2.4142,922100000.0
2007-08-13 13:00:00,2.4142,2.4154,2.4141,2.4151,912400001.0
2007-08-13 13:01:00,2.4151,2.4154,2.4148,2.4151,824900000.0
2007-08-13 13:02:00,2.4151,2.4155,2.4151,2.4154,655600000.0
2007-08-13 13:03:00,2.4154,2.4159,2.41535,2.41575,521199999.0
2007-08-13 13:04:00,2.41575,2.4164,2.4153,2.4163,676400000.0
2007-08-13 13:05:00,2.4163,2.4163,2.4159,2.4161,543300000.0
2007-08-13 13:06:00,2.4161,2.4165,2.4159,2.41625,830799997.0
2007-08-13 13:07:00,2.41625,2.41625,2.4146,2.41505,1380100007.0
2007-08-13 13:08:00,2.4149,2.4153,2.4149,2.415,443300000.0
2007-08-13 13:09:00,2.415,2.4152,2.4148,2.4152,484000000.0
2007-08-13 13:10:00,2.4152,2.4154,2.415,2.4153,784499998.0
2007-08-13 13:11:00,2.4153,2.41565,2.4152,2.4156,660700003.0
2007-08-13 13:12:00,2.4156,2.41575,2.4156,2.4156,574700006.0
2007-08-13 13:13:00,2.4156,2.4162,2.4156,2.4159,711599998.0
2007-08-13 13:14:00,2.4159,2.4159,2.4154,2.4157,314400000.0
2007-08-13 13:15:00,2.4157,2.4161,2.4157,2.4159,632500000.0
2007-08-13 13:16:00,2.4159,2.4161,2.4156,2.416,268600000.0
2007-08-13 13:17:00,2.416,2.4163,2.4159,2.4162,488200000.0
2007-08-13 13:18:00,2.4161,2.4164,2.4157,2.4162,1592499994.0
2007-08-13 13:19:00,2.416,2.4162,2.4156,2.416,531100000.0
2007-08-13 13:20:00,2.416,2.4161,2.4156,2.4158,958599999.0
2007-08-13 13:21:00,2.4159,2.4159,2.4156,2.4157,295800000.0
2007-08-13 13:22:00,2.4156,2.4158,2.4153,2.4156,859999998.0
2007-08-13 13:23:00,2.4156,2.4157,2.4154,2.4156,305399998.0
2007-08-13 13:24:00,2.4156,2.4163,2.4156,2.41605,582800000.0
2007-08-13 13:25:00,2.41605,2.41655,2.41595,2.4165,865000002.0
2007-08-13 13:26:00,2.4165,2.4171,2.41635,2.4167,980400001.0
2007-08-13 13:27:00,2.4166,2.417,2.4163,2.4164,798800000.0
2007-08-13 13:28:00,2.4164,2.4166,2.4158,2.416,414100000.0
2007-08-13 13:29:00,2.416,2.416,2.4156,2.4157,446100000.0
2007-08-13 13:30:00,2.4157,2.4157,2.41475,2.4149,660600000.0
2007-08-13 13:31:00,2.4149,2.415,2.4146,2.41485,507100000.0
2007-08-13 13:32:00,2.4148,2.415,2.4146,2.4146,271600000.0
2007-08-13 13:33:00,2.4146,2.41505,2.4146,2.41475,203300000.0
2007-08-13 13:34:00,2.41475,2.4148,2.4143,2.4144,425100000.0
2007-08-13 13:35:00,2.4144,2.415,2.4144,2.4147,438500000.0
2007-08-13 13:36:00,2.4148,2.4154,2.4145,2.41515,844099991.0
2007-08-13 13:37:00,2.41515,2.4155,2.415,2.4152,641999999.0
2007-08-13 13:38:00,2.4151,2.41525,2.415,2.415,310800000.0
2007-08-13 13:39:00,2.415,2.415,2.4146,2.4148,325600000.0
2007-08-13 13:40:00,2.4147,2.4148,2.4145,2.41455,148200000.0
2007-08-13 13:41:00,2.4146,2.4154,2.4146,2.4153,480900000.0
2007-08-13 13:42:00,2.4152,2.4154,2.415,2.41535,303800000.0
2007-08-13 13:43:00,2.4154,2.4155,2.415,2.4151,387600000.0
2007-08-13 13:44:00,2.41505,2.41595,2.41505,2.4158,665599998.0
2007-08-13 13:45:00,2.4158,2.4162,2.4158,2.4159,270000000.0
2007-08-13 13:46:00,2.416,2.4162,2.41535,2.4157,773099999.0
2007-08-13 13:47:00,2.4157,2.4158,2.41505,2.4153,754699999.0
2007-08-13 13:48:00,2.4153,2.4154,2.4149,2.4152,566200000.0
2007-08-13 13:49:00,2.4152,2.41535,2.41485,2.4149,559599998.0
2007-08-13 13:50:00,2.4149,2.41565,2.4148,2.4155,663599994.0
2007-08-13 13:51:00,2.41555,2.41555,2.4148,2.41495,596700001.0
2007-08-13 13:52:00,2.41495,2.4156,2.4149,2.4156,787400000.0
2007-08-13 13:53:00,2.4156,2.4158,2.4154,2.4156,510800000.0
2007-08-13 13:54:00,2.4156,2.4157,2.4156,2.4156,237400000.0
2007-08-13 13:55:00,2.4156,2.4161,2.4156,2.4159,588600004.0
2007-08-13 13:56:00,2.4159,2.41615,2.4157,2.4157,332300000.0
2007-08-13 13:57:00,2.4158,2.416,2.4157,2.41585,440400000.0
2007-08-13 13:58:00,2.41585,2.41595,2.4155,2.41575,293600000.0
2007-08-13 13:59:00,2.4156,2.41575,2.4155,2.4157,563199997.0
2007-08-13 14:00:00,2.41565,2.4159,2.41555,2.4159,856700008.0
2007-08-13 14:01:00,2.4159,2.416,2.4158,2.4158,310300000.0
2007-08-13 14:02:00,2.4158,2.4158,2.4154,2.4154,289600000.0
2007-08-13 14:03:00,2.4154,2.4155,2.4154,2.4154,170400000.0
2007-08-13 14:04:00,2.4154,2.4156,2.4152,2.41535,523199999.0
2007-08-13 14:05:00,2.4154,2.4158,2.41535,2.4158,197200000.0
2007-08-13 14:06:00,2.4158,2.417,2.4158,2.4168,733399998.0
2007-08-13 14:07:00,2.4168,2.4178,2.4168,2.4175,802400000.0
2007-08-13 14:08:00,2.4174,2.4179,2.4172,2.4175,824899996.0
2007-08-13 14:09:00,2.4175,2.418,2.4175,2.418,832400001.0
2007-08-13 14:10:00,2.4181,2.4182,2.4175,2.4175,470000000.0
2007-08-13 14:11:00,2.4176,2.418,2.4174,2.4178,702500000.0
2007-08-13 14:12:00,2.4178,2.418,2.4176,2.4178,992699998.0
2007-08-13 14:13:00,2.418,2.4185,2.4177,2.41835,954100001.0
2007-08-13 14:14:00,2.41835,2.4187,2.41825,2.4187,458800001.0
2007-08-13 14:15:00,2.4184,2.4186,2.41815,2.4184,932300001.0
2007-08-13 14:16:00,2.4184,2.4187,2.4183,2.4186,448700000.0
2007-08-13 14:17:00,2.4186,2.4192,2.4183,2.4191,1055299986.0
2007-08-13 14:18:00,2.4192,2.4207,2.4192,2.4207,1236000004.0
2007-08-13 14:19:00,2.4207,2.4214,2.42065,2.4207,1119300001.0
2007-08-13 14:20:00,2.42065,2.42085,2.4201,2.4205,863800001.0
2007-08-13 14:21:00,2.4205,2.4207,2.4204,2.4206,685299996.0
2007-08-13 14:22:00,2.4205,2.4209,2.4205,2.4206,449899997.0
2007-08-13 14:23:00,2.4206,2.4207,2.4203,2.42045,334200000.0
2007-08-13 14:24:00,2.4204,2.4212,2.4202,2.421,744799995.0
2007-08-13 14:25:00,2.42095,2.42105,2.4203,2.42035,919499992.0
2007-08-13 14:26:00,2.4203,2.42045,2.4198,2.4199,1021899997.0
2007-08-13 14:27:00,2.4199,2.4201,2.4196,2.4198,705900001.0
2007-08-13 14:28:00,2.4198,2.4201,2.4198,2.4199,681300000.0
2007-08-13 14:29:00,2.4198,2.4203,2.4193,2.4194,912799997.0
2007-08-13 14:30:00,2.4194,2.4212,2.4189,2.42095,711900000.0
2007-08-13 14:31:00,2.421,2.4219,2.42085,2.42155,926099999.0
2007-08-13 14:32:00,2.4215,2.4217,2.4203,2.4206,1427900002.0
2007-08-13 14:33:00,2.4207,2.42085,2.4199,2.4203,1002199999.0
2007-08-13 14:34:00,2.42035,2.42135,2.4202,2.4212,887399999.0
2007-08-13 14:35:00,2.4212,2.4218,2.42115,2.4213,776700000.0
2007-08-13 14:36:00,2.4213,2.42155,2.4207,2.4209,937600000.0
2007-08-13 14:37:00,2.4209,2.4209,2.4202,2.4203,588700000.0
2007-08-13 14:38:00,2.4202,2.4203,2.4197,2.4199,1167399995.0
2007-08-13 14:39:00,2.4199,2.42,2.4197,2.4198,868799998.0
2007-08-13 14:40:00,2.4198,2.4198,2.41935,2.4197,398599998.0
2007-08-13 14:41:00,2.4197,2.4199,2.4197,2.4198,489099998.0
2007-08-13 14:42:00,2.41975,2.42,2.4196,2.41975,553800000.0
2007-08-13 14:43:00,2.4197,2.4199,2.4195,2.4198,521800000.0
2007-08-13 14:44:00,2.4198,2.4202,2.4198,2.4201,396400002.0
2007-08-13 14:45:00,2.4201,2.4202,2.4201,2.4202,388700000.0
2007-08-13 14:46:00,2.4202,2.4205,2.4201,2.42015,605900000.0
2007-08-13 14:47:00,2.42015,2.4204,2.4201,2.4201,523500000.0
2007-08-13 14:48:00,2.4201,2.4207,2.4201,2.42065,720399997.0
2007-08-13 14:49:00,2.42065,2.4209,2.42035,2.4206,1202599998.0
2007-08-13 14:50:00,2.4206,2.4208,2.4205,2.4206,651099995.0
2007-08-13 14:51:00,2.4206,2.4209,2.4204,2.4205,447199999.0
2007-08-13 14:52:00,2.4207,2.4207,2.4204,2.4207,470000001.0
2007-08-13 14:53:00,2.4207,2.4209,2.4205,2.4206,161700000.0
2007-08-13 14:54:00,2.4205,2.42075,2.4204,2.4207,894599995.0
2007-08-13 14:55:00,2.4206,2.4209,2.4204,2.4205,1142299995.0
2007-08-13 14:56:00,2.4207,2.421,2.42045,2.4205,649200001.0
2007-08-13 14:57:00,2.4205,2.4206,2.4203,2.4205,592899994.0
2007-08-13 14:58:00,2.4205,2.4208,2.4205,2.4208,219900000.0
2007-08-13 14:59:00,2.4208,2.4211,2.4207,2.4208,777399998.0
2007-08-13 15:00:00,2.4209,2.4209,2.42065,2.4208,320600000.0
2007-08-13 15:01:00,2.4208,2.4212,2.4207,2.4212,252599999.0
2007-08-13 15:02:00,2.4212,2.4213,2.4208,2.4212,310999998.0
2007-08-13 15:03:00,2.4212,2.4214,2.4212,2.4214,567400000.0
2007-08-13 15:04:00,2.4214,2.4218,2.4213,2.4217,1078399984.0
2007-08-13 15:05:00,2.42165,2.4222,2.4216,2.4218,1039299992.0
2007-08-13 15:06:00,2.4218,2.42185,2.4215,2.42155,566500000.0
2007-08-13 15:07:00,2.42155,2.42185,2.4215,2.4218,518699999.0
2007-08-13 15:08:00,2.4218,2.42185,2.42125,2.4214,562500000.0
2007-08-13 15:09:00,2.4214,2.4217,2.4209,2.4215,862299996.0
2007-08-13 15:10:00,2.42165,2.4219,2.4213,2.4218,869399999.0
2007-08-13 15:11:00,2.4218,2.42215,2.4216,2.4216,875899993.0
2007-08-13 15:12:00,2.4216,2.4218,2.4214,2.4218,194900000.0
2007-08-13 15:13:00,2.4219,2.4219,2.4213,2.4213,606799999.0
2007-08-13 15:14:00,2.4213,2.4214,2.4211,2.4214,733800000.0
2007-08-13 15:15:00,2.4214,2.4214,2.42065,2.421,716400000.0
2007-08-13 15:16:00,2.421,2.4214,2.4209,2.4214,641500000.0
2007-08-13 15:17:00,2.4214,2.422,2.4212,2.4216,387400005.0
2007-08-13 15:18:00,2.4216,2.4217,2.4211,2.4212,878800000.0
2007-08-13 15:19:00,2.42125,2.4217,2.42085,2.421,891799997.0
2007-08-13 15:20:00,2.4211,2.42135,2.4208,2.4213,622900000.0
2007-08-13 15:21:00,2.42135,2.4217,2.4211,2.4214,725399997.0
2007-08-13 15:22:00,2.4214,2.4215,2.42055,2.4206,224800000.0
2007-08-13 15:23:00,2.4206,2.421,2.4205,2.4205,479799999.0
2007-08-13 15:24:00,2.4204,2.4208,2.4203,2.4205,1140099998.0
2007-08-13 15:25:00,2.42045,2.4209,2.4204,2.4208,600899996.0
2007-08-13 15:26:00,2.4208,2.4209,2.4206,2.4206,495500001.0
2007-08-13 15:27:00,2.4206,2.4206,2.4199,2.42,457600000.0
2007-08-13 15:28:00,2.42,2.4202,2.4199,2.4202,599700000.0
2007-08-13 15:29:00,2.42025,2.4203,2.4201,2.4202,101600000.0
2007-08-13 15:30:00,2.4202,2.4205,2.4201,2.4204,314300001.0
2007-08-13 15:31:00,2.4204,2.4207,2.42025,2.4207,403200000.0
2007-08-13 15:32:00,2.4208,2.4211,2.4206,2.4208,376600000.0
2007-08-13 15:33:00,2.4208,2.4209,2.4201,2.4203,631299999.0
2007-08-13 15:34:00,2.4202,2.4205,2.4201,2.4203,567199994.0
2007-08-13 15:35:00,2.4203,2.4206,2.4202,2.4202,421900000.0
2007-08-13 15:36:00,2.4201,2.4209,2.4197,2.4203,760300000.0
2007-08-13 15:37:00,2.4203,2.4209,2.4201,2.42085,628300002.0
2007-08-13 15:38:00,2.42085,2.4212,2.42055,2.42105,1370699999.0
2007-08-13 15:39:00,2.4209,2.4213,2.4207,2.4209,901699990.0
2007-08-13 15:40:00,2.4209,2.4209,2.4197,2.4201,1675600003.0
2007-08-13 15:41:00,2.4201,2.4202,2.4198,2.4199,348200000.0
2007-08-13 15:42:00,2.4199,2.42005,2.4196,2.41965,991399994.0
2007-08-13 15:43:00,2.4197,2.42005,2.41965,2.42,672200001.0
2007-08-13 15:44:00,2.42,2.4201,2.4198,2.42,589100000.0
2007-08-13 15:45:00,2.42,2.42025,2.4196,2.42025,1292799997.0
2007-08-13 15:46:00,2.4203,2.4204,2.41975,2.4201,1289400000.0
2007-08-13 15:47:00,2.4201,2.4201,2.4195,2.4199,937200002.0
2007-08-13 15:48:00,2.4199,2.4203,2.4199,2.4201,467999997.0
2007-08-13 15:49:00,2.4201,2.4202,2.42,2.42,409599995.0
2007-08-13 15:50:00,2.4201,2.4206,2.4199,2.42,964400002.0
2007-08-13 15:51:00,2.42,2.4202,2.4196,2.4199,860099999.0
2007-08-13 15:52:00,2.4199,2.4203,2.4197,2.4203,604500000.0
2007-08-13 15:53:00,2.4203,2.42045,2.4199,2.42045,1141499997.0
2007-08-13 15:54:00,2.42045,2.42055,2.4198,2.4198,475900004.0
2007-08-13 15:55:00,2.4199,2.4202,2.4196,2.41995,1318599999.0
2007-08-13 15:56:00,2.41995,2.4201,2.4193,2.4194,1617399995.0
2007-08-13 15:57:00,2.4194,2.4196,2.4192,2.4196,829500000.0
2007-08-13 15:58:00,2.4196,2.42005,2.4195,2.4199,914500000.0
2007-08-13 15:59:00,2.41985,2.42,2.4194,2.4196,1782400000.0
2007-08-13 16:00:00,2.4196,2.4202,2.4194,2.4202,1973399999.0
2007-08-13 16:01:00,2.4202,2.4204,2.4198,2.4199,1083799999.0
2007-08-13 16:02:00,2.41985,2.4201,2.4195,2.41985,938500000.0
2007-08-13 16:03:00,2.41985,2.4207,2.41975,2.42065,937700000.0
2007-08-13 16:04:00,2.4206,2.4207,2.42025,2.4204,1283799996.0
2007-08-13 16:05:00,2.42035,2.42045,2.42015,2.4203,1241000000.0
2007-08-13 16:06:00,2.4203,2.4232,2.4202,2.4228,1846299992.0
2007-08-13 16:07:00,2.4228,2.4232,2.4225,2.423,1233200002.0
2007-08-13 16:08:00,2.4232,2.42345,2.42285,2.423,934599999.0
2007-08-13 16:09:00,2.42305,2.424,2.42305,2.4236,1251800002.0
2007-08-13 16:10:00,2.4236,2.4242,2.4234,2.4241,1257499998.0
2007-08-13 16:11:00,2.42405,2.4242,2.4232,2.4235,1761199998.0
2007-08-13 16:12:00,2.4236,2.42375,2.423,2.423,1224400000.0
2007-08-13 16:13:00,2.423,2.4234,2.4228,2.42315,719600000.0
2007-08-13 16:14:00,2.42315,2.4242,2.42315,2.42415,1572100001.0
2007-08-13 16:15:00,2.42415,2.4245,2.4237,2.4245,1016000000.0
2007-08-13 16:16:00,2.4244,2.4248,2.4242,2.4245,950600000.0
2007-08-13 16:17:00,2.4245,2.4247,2.4244,2.4246,682299998.0
2007-08-13 16:18:00,2.4246,2.4248,2.4243,2.4245,845000000.0
2007-08-13 16:19:00,2.4245,2.4253,2.4243,2.4248,1361099996.0
2007-08-13 16:20:00,2.4248,2.4258,2.4248,2.4258,1564900004.0
2007-08-13 16:21:00,2.4258,2.4258,2.4253,2.4254,1639299997.0
2007-08-13 16:22:00,2.4255,2.42615,2.4255,2.426,1629000009.0
2007-08-13 16:23:00,2.426,2.4265,2.4258,2.4261,1246999999.0
2007-08-13 16:24:00,2.4261,2.4263,2.4255,2.4259,1047100000.0
2007-08-13 16:25:00,2.4259,2.4259,2.4253,2.4254,1067700002.0
2007-08-13 16:26:00,2.4254,2.4254,2.425,2.425,606300000.0
2007-08-13 16:27:00,2.425,2.4254,2.425,2.4253,530500000.0
2007-08-13 16:28:00,2.4253,2.4255,2.4251,2.4252,756600000.0
2007-08-13 16:29:00,2.42525,2.42545,2.425,2.4253,1014200003.0
2007-08-13 16:30:00,2.4253,2.4258,2.4253,2.4256,621600000.0
2007-08-13 16:31:00,2.4256,2.4258,2.4253,2.4254,576999999.0
2007-08-13 16:32:00,2.4255,2.4256,2.4253,2.4253,779500000.0
2007-08-13 16:33:00,2.4253,2.4258,2.4253,2.4255,1318300001.0
2007-08-13 16:34:00,2.4255,2.4257,2.4253,2.4256,1057799996.0
2007-08-13 16:35:00,2.4255,2.4259,2.4252,2.4256,1446099999.0
2007-08-13 16:36:00,2.4256,2.42565,2.4253,2.42545,742500000.0
2007-08-13 16:37:00,2.4254,2.4259,2.42535,2.4256,725900000.0
2007-08-13 16:38:00,2.4256,2.4261,2.4255,2.426,1402299998.0
2007-08-13 16:39:00,2.426,2.4262,2.426,2.42615,473099999.0
2007-08-13 16:40:00,2.4262,2.4264,2.4257,2.4258,1099400001.0
2007-08-13 16:41:00,2.4257,2.42595,2.4255,2.4257,760899999.0
2007-08-13 16:42:00,2.4257,2.4257,2.42535,2.4254,987000000.0
2007-08-13 16:43:00,2.4253,2.4259,2.4253,2.4255,1245100000.0
2007-08-13 16:44:00,2.4255,2.4255,2.42495,2.4253,1297500001.0
2007-08-13 16:45:00,2.4253,2.4253,2.4246,2.4246,1392399999.0
2007-08-13 16:46:00,2.4246,2.4249,2.4246,2.4247,1105999994.0
2007-08-13 16:47:00,2.4247,2.4252,2.4247,2.4252,1536799993.0
2007-08-13 16:48:00,2.4252,2.42535,2.4249,2.4249,837000000.0
2007-08-13 16:49:00,2.4249,2.42565,2.4248,2.4255,1539899994.0
2007-08-13 16:50:00,2.4252,2.42595,2.4252,2.4256,788999996.0
2007-08-13 16:51:00,2.4256,2.42575,2.42545,2.42565,937500002.0
2007-08-13 16:52:00,2.4256,2.4259,2.42545,2.42565,1096599999.0
2007-08-13 16:53:00,2.4256,2.4257,2.425,2.4254,1499599998.0
2007-08-13 16:54:00,2.4254,2.4258,2.4252,2.4258,1554899997.0
2007-08-13 16:55:00,2.4256,2.4263,2.42545,2.4261,1292899995.0
2007-08-13 16:56:00,2.4261,2.4261,2.4255,2.42565,1430499999.0
2007-08-13 16:57:00,2.42565,2.426,2.4253,2.4257,1493699996.0
2007-08-13 16:58:00,2.4254,2.4259,2.4253,2.4255,1798499999.0
2007-08-13 16:59:00,2.4257,2.4263,2.4256,2.4257,1798499999.0
2007-08-13 17:00:00,2.4258,2.4263,2.4257,2.426,1429099998.0
2007-08-13 17:01:00,2.426,2.426,2.4258,2.42585,679600000.0
2007-08-13 17:02:00,2.4258,2.426,2.4254,2.42585,814499992.0
2007-08-13 17:03:00,2.4258,2.4261,2.4256,2.4259,1048599999.0
2007-08-13 17:04:00,2.4261,2.4261,2.4255,2.4256,556000002.0
2007-08-13 17:05:00,2.4256,2.4261,2.42515,2.4253,765300008.0
2007-08-13 17:06:00,2.4253,2.4258,2.42495,2.4255,1068500001.0
2007-08-13 17:07:00,2.4255,2.4256,2.4249,2.42505,1304999992.0
2007-08-13 17:08:00,2.425,2.425,2.4245,2.4248,790400000.0
2007-08-13 17:09:00,2.4248,2.4248,2.42395,2.424,1195000000.0
2007-08-13 17:10:00,2.42405,2.42495,2.42405,2.4247,1529300006.0
2007-08-13 17:11:00,2.4247,2.42485,2.4245,2.42475,455400000.0
2007-08-13 17:12:00,2.42475,2.4256,2.42455,2.4255,449800000.0
2007-08-13 17:13:00,2.4256,2.42605,2.42535,2.4259,930899997.0
2007-08-13 17:14:00,2.4261,2.4266,2.42575,2.4262,1719599999.0
2007-08-13 17:15:00,2.4262,2.4262,2.4257,2.4259,607599999.0
2007-08-13 17:16:00,2.4259,2.42605,2.4257,2.42585,424299996.0
2007-08-13 17:17:00,2.4259,2.4261,2.4256,2.4257,727800000.0
2007-08-13 17:18:00,2.42565,2.426,2.4255,2.42565,860499999.0
2007-08-13 17:19:00,2.4255,2.42585,2.4254,2.42565,605099997.0
2007-08-13 17:20:00,2.42565,2.426,2.4255,2.4259,586000000.0
2007-08-13 17:21:00,2.42595,2.426,2.4254,2.4257,669400001.0
2007-08-13 17:22:00,2.4256,2.4261,2.4256,2.42595,690800000.0
2007-08-13 17:23:00,2.42595,2.42625,2.4259,2.426,1164599997.0
2007-08-13 17:24:00,2.426,2.4263,2.4259,2.4261,523900001.0
2007-08-13 17:25:00,2.4261,2.4262,2.4258,2.426,1202800000.0
2007-08-13 17:26:00,2.426,2.426,2.4254,2.42555,1221400003.0
2007-08-13 17:27:00,2.4255,2.4258,2.425,2.4254,987899998.0
2007-08-13 17:28:00,2.4253,2.4256,2.425,2.42535,1259100001.0
2007-08-13 17:29:00,2.42535,2.42615,2.42535,2.42615,531999999.0
2007-08-13 17:30:00,2.4261,2.4263,2.4258,2.42615,864699999.0
2007-08-13 17:31:00,2.42615,2.4269,2.42585,2.4269,716000000.0
2007-08-13 17:32:00,2.4269,2.4271,2.4265,2.4269,652900000.0
2007-08-13 17:33:00,2.427,2.4275,2.4266,2.4275,863999997.0
2007-08-13 17:34:00,2.4272,2.4275,2.4269,2.4269,641600000.0
2007-08-13 17:35:00,2.4269,2.4272,2.4269,2.4272,254800000.0
2007-08-13 17:36:00,2.4272,2.4277,2.427,2.4276,1164700001.0
2007-08-13 17:37:00,2.42765,2.42785,2.4274,2.4276,578900000.0
2007-08-13 17:38:00,2.42765,2.42795,2.4273,2.4275,503400000.0
2007-08-13 17:39:00,2.42745,2.42775,2.4271,2.4271,694799999.0
2007-08-13 17:40:00,2.4271,2.42765,2.4271,2.4272,695799999.0
2007-08-13 17:41:00,2.4273,2.4273,2.4268,2.4271,716700000.0
2007-08-13 17:42:00,2.4271,2.4279,2.4271,2.42775,1065399998.0
2007-08-13 17:43:00,2.42775,2.4278,2.4276,2.4276,234800000.0
2007-08-13 17:44:00,2.4276,2.4279,2.4276,2.4277,547400000.0
2007-08-13 17:45:00,2.4277,2.4282,2.4276,2.4282,633699997.0
2007-08-13 17:46:00,2.4282,2.4283,2.428,2.4283,345300000.0
2007-08-13 17:47:00,2.4282,2.4283,2.4275,2.4278,743100000.0
2007-08-13 17:48:00,2.4278,2.4278,2.4274,2.42745,206400000.0
2007-08-13 17:49:00,2.42745,2.42775,2.4274,2.4276,198700000.0
2007-08-13 17:50:00,2.4276,2.42765,2.4274,2.4274,603300000.0
2007-08-13 17:51:00,2.4274,2.42745,2.4269,2.42715,913899995.0
2007-08-13 17:52:00,2.4271,2.4273,2.4269,2.4272,581500001.0
2007-08-13 17:53:00,2.4272,2.4272,2.42695,2.42695,393400000.0
2007-08-13 17:54:00,2.427,2.427,2.4267,2.42675,558400000.0
2007-08-13 17:55:00,2.4268,2.42705,2.4267,2.4269,416699999.0
2007-08-13 17:56:00,2.4269,2.4269,2.4264,2.4264,463800000.0
2007-08-13 17:57:00,2.4264,2.42705,2.4264,2.42675,465400000.0
2007-08-13 17:58:00,2.4267,2.4267,2.4265,2.4266,371600000.0
2007-08-13 17:59:00,2.4266,2.42665,2.426,2.42625,776700000.0
2007-08-13 18:00:00,2.4262,2.42685,2.42585,2.4267,757700000.0
2007-08-13 18:01:00,2.4267,2.4268,2.4264,2.4264,300400000.0
2007-08-13 18:02:00,2.4264,2.4265,2.4259,2.4262,578600000.0
2007-08-13 18:03:00,2.4263,2.42635,2.4261,2.42635,180400000.0
2007-08-13 18:04:00,2.4263,2.4264,2.4263,2.42635,223200000.0
2007-08-13 18:05:00,2.42635,2.4266,2.4263,2.42655,236600000.0
2007-08-13 18:06:00,2.4266,2.4267,2.4264,2.4264,190800000.0
2007-08-13 18:07:00,2.4264,2.4264,2.4259,2.426,276600000.0
2007-08-13 18:08:00,2.4259,2.4263,2.4259,2.42615,256400000.0
2007-08-13 18:09:00,2.42615,2.42615,2.42595,2.42615,115600000.0
2007-08-13 18:10:00,2.42615,2.42645,2.4261,2.4262,180999999.0
2007-08-13 18:11:00,2.4261,2.4262,2.4259,2.4261,556600002.0
2007-08-13 18:12:00,2.4261,2.4263,2.4259,2.4263,427900000.0
2007-08-13 18:13:00,2.42625,2.42625,2.42575,2.42575,381300007.0
2007-08-13 18:14:00,2.42575,2.42595,2.4256,2.42585,250400000.0
2007-08-13 18:15:00,2.42585,2.42595,2.4257,2.4259,173600000.0
2007-08-13 18:16:00,2.4259,2.42595,2.42555,2.42585,198700000.0
2007-08-13 18:17:00,2.4258,2.4258,2.4254,2.42565,337200000.0
2007-08-13 18:18:00,2.4256,2.4256,2.4253,2.4254,218400000.0
2007-08-13 18:19:00,2.42535,2.42535,2.42515,2.4252,202000000.0
2007-08-13 18:20:00,2.4252,2.42535,2.4251,2.4252,267399999.0
2007-08-13 18:21:00,2.42525,2.4254,2.4251,2.42535,269400000.0
2007-08-13 18:22:00,2.4254,2.42575,2.42515,2.4254,400600000.0
2007-08-13 18:23:00,2.42545,2.4258,2.4253,2.4255,722399999.0
2007-08-13 18:24:00,2.4255,2.4257,2.4252,2.4253,1061599995.0
2007-08-13 18:25:00,2.4253,2.4253,2.42505,2.42505,116000000.0
2007-08-13 18:26:00,2.4251,2.42515,2.4249,2.4249,126500000.0
2007-08-13 18:27:00,2.4249,2.42525,2.4249,2.425,232300001.0
2007-08-13 18:28:00,2.42515,2.42535,2.425,2.4251,272300000.0
2007-08-13 18:29:00,2.42515,2.4257,2.4249,2.42535,471700000.0
2007-08-13 18:30:00,2.42535,2.42545,2.4251,2.4251,354600000.0
2007-08-13 18:31:00,2.4252,2.4255,2.42515,2.4254,138400000.0
2007-08-13 18:32:00,2.42545,2.4257,2.4252,2.42525,405400000.0
2007-08-13 18:33:00,2.4252,2.4254,2.42515,2.4252,296300000.0
2007-08-13 18:34:00,2.4253,2.4254,2.4251,2.4254,361400001.0
2007-08-13 18:35:00,2.4253,2.42535,2.4249,2.4249,157800000.0
2007-08-13 18:36:00,2.4249,2.4253,2.4248,2.425,386099996.0
2007-08-13 18:37:00,2.425,2.4255,2.4247,2.4253,657799997.0
2007-08-13 18:38:00,2.42535,2.42545,2.42515,2.4252,149000000.0
2007-08-13 18:39:00,2.4252,2.4254,2.42495,2.4251,448499996.0
2007-08-13 18:40:00,2.4251,2.4251,2.425,2.425,43200000.0
2007-08-13 18:41:00,2.425,2.42515,2.4249,2.4249,228800000.0
2007-08-13 18:42:00,2.4249,2.4249,2.42475,2.42475,20000000.0
2007-08-13 18:43:00,2.4248,2.4249,2.4245,2.4246,186300000.0
2007-08-13 18:44:00,2.4247,2.425,2.4246,2.425,234100000.0
2007-08-13 18:45:00,2.425,2.4251,2.4246,2.4247,233499999.0
2007-08-13 18:46:00,2.4247,2.4247,2.4245,2.4246,203400000.0
2007-08-13 18:47:00,2.42455,2.42475,2.4245,2.42465,153600000.0
2007-08-13 18:48:00,2.4246,2.4249,2.4243,2.4245,209000000.0
2007-08-13 18:49:00,2.4244,2.4246,2.4243,2.42455,396899995.0
2007-08-13 18:50:00,2.4246,2.4247,2.4245,2.4247,107200000.0
2007-08-13 18:51:00,2.4247,2.425,2.4247,2.4249,399700004.0
2007-08-13 18:52:00,2.4249,2.4253,2.4247,2.4247,254400000.0
2007-08-13 18:53:00,2.4247,2.4247,2.4239,2.424,427900001.0
2007-08-13 18:54:00,2.424,2.4243,2.424,2.424,287200000.0
2007-08-13 18:55:00,2.424,2.4248,2.42395,2.4248,438700002.0
2007-08-13 18:56:00,2.4248,2.4252,2.42475,2.42515,218400000.0
2007-08-13 18:57:00,2.42515,2.42515,2.4248,2.42505,279100000.0
2007-08-13 18:58:00,2.42505,2.42515,2.4249,2.4251,141500000.0
2007-08-13 18:59:00,2.4251,2.4253,2.425,2.4251,315499999.0
2007-08-13 19:00:00,2.4252,2.4256,2.425,2.4254,290900000.0
2007-08-13 19:01:00,2.42545,2.4258,2.42535,2.4258,284100000.0
2007-08-13 19:02:00,2.42585,2.42595,2.42575,2.42585,153500000.0
2007-08-13 19:03:00,2.42585,2.4259,2.4255,2.4257,268800001.0
2007-08-13 19:04:00,2.4257,2.42575,2.4255,2.4257,149400000.0
2007-08-13 19:05:00,2.4257,2.42575,2.4255,2.4255,84900000.0
2007-08-13 19:06:00,2.4255,2.4256,2.4255,2.4255,33000000.0
2007-08-13 19:07:00,2.42545,2.42545,2.4252,2.4254,124800000.0
2007-08-13 19:08:00,2.4254,2.42545,2.42525,2.4254,112000000.0
2007-08-13 19:09:00,2.4254,2.4254,2.42525,2.4253,40800000.0
2007-08-13 19:10:00,2.4253,2.4254,2.42525,2.42525,32000000.0
2007-08-13 19:11:00,2.4253,2.4255,2.42525,2.42545,172600000.0
2007-08-13 19:12:00,2.42545,2.4258,2.42545,2.4256,219500000.0
2007-08-13 19:13:00,2.4256,2.4256,2.4249,2.42535,387100002.0
2007-08-13 19:14:00,2.42535,2.42535,2.4247,2.4247,210800000.0
2007-08-13 19:15:00,2.4247,2.42515,2.4247,2.42495,436300000.0
2007-08-13 19:16:00,2.4249,2.4251,2.4249,2.4251,141600000.0
2007-08-13 19:17:00,2.4251,2.4252,2.425,2.425,91700000.0
2007-08-13 19:18:00,2.4251,2.4253,2.425,2.4253,205100000.0
2007-08-13 19:19:00,2.4253,2.42535,2.425,2.4253,272500000.0
2007-08-13 19:20:00,2.4253,2.42535,2.4251,2.4252,344000000.0
2007-08-13 19:21:00,2.4251,2.4254,2.4251,2.4253,457400004.0
2007-08-13 19:22:00,2.4253,2.4255,2.4248,2.4251,318200000.0
2007-08-13 19:23:00,2.4251,2.4253,2.42505,2.4253,310200000.0
2007-08-13 19:24:00,2.42515,2.4252,2.4251,2.42515,38300000.0
2007-08-13 19:25:00,2.4251,2.42545,2.4246,2.42545,535299998.0
2007-08-13 19:26:00,2.4255,2.42555,2.4253,2.4254,219400000.0
2007-08-13 19:27:00,2.42535,2.42555,2.4253,2.42535,197400000.0
2007-08-13 19:28:00,2.42535,2.4258,2.42535,2.42565,192800000.0
2007-08-13 19:29:00,2.42565,2.4257,2.4252,2.42545,231100000.0
2007-08-13 19:30:00,2.42545,2.42545,2.4253,2.42545,80000000.0
2007-08-13 19:31:00,2.42545,2.42545,2.42525,2.4254,44000000.0
2007-08-13 19:32:00,2.42535,2.4255,2.4253,2.42545,164800000.0
2007-08-13 19:33:00,2.4254,2.42565,2.42535,2.42565,278699997.0
2007-08-13 19:34:00,2.4257,2.4259,2.42555,2.4259,245900001.0
2007-08-13 19:35:00,2.42585,2.426,2.4257,2.4259,239000001.0
2007-08-13 19:36:00,2.426,2.426,2.42595,2.42595,37200000.0
2007-08-13 19:37:00,2.42595,2.4269,2.4259,2.4268,464299998.0
2007-08-13 19:38:00,2.4268,2.427,2.4265,2.4268,724100002.0
2007-08-13 19:39:00,2.42675,2.4269,2.4266,2.4268,439400000.0
2007-08-13 19:40:00,2.42675,2.4268,2.4266,2.4268,147800000.0
2007-08-13 19:41:00,2.4268,2.4268,2.4263,2.42635,845100008.0
2007-08-13 19:42:00,2.42645,2.42655,2.4263,2.42635,171700000.0
2007-08-13 19:43:00,2.4263,2.42735,2.4263,2.4273,507500000.0
2007-08-13 19:44:00,2.4272,2.42735,2.4271,2.42735,238400000.0
2007-08-13 19:45:00,2.42735,2.42735,2.4269,2.42705,214000000.0
2007-08-13 19:46:00,2.4271,2.4271,2.4269,2.427,205300000.0
2007-08-13 19:47:00,2.42705,2.42705,2.427,2.42705,85600000.0
2007-08-13 19:48:00,2.427,2.427,2.42685,2.427,187000000.0
2007-08-13 19:49:00,2.427,2.4271,2.4267,2.4269,234100000.0
2007-08-13 19:50:00,2.4269,2.42695,2.4268,2.4268,173100000.0
2007-08-13 19:51:00,2.42685,2.42695,2.42685,2.42695,79100000.0
2007-08-13 19:52:00,2.42695,2.42715,2.42685,2.42685,90000000.0
2007-08-13 19:53:00,2.4268,2.42775,2.4268,2.42725,394700000.0
2007-08-13 19:54:00,2.42725,2.42755,2.4271,2.42745,723699991.0
2007-08-13 19:55:00,2.42745,2.42745,2.4273,2.42735,202799999.0
2007-08-13 19:56:00,2.42735,2.42745,2.42735,2.42745,72000000.0
2007-08-13 19:57:00,2.4273,2.42745,2.4273,2.4273,132999996.0
2007-08-13 19:58:00,2.4273,2.4277,2.4271,2.42755,336500000.0
2007-08-13 19:59:00,2.42755,2.428,2.4275,2.4278,399899998.0
2007-08-13 20:00:00,2.4278,2.4285,2.4278,2.4284,409000000.0
2007-08-13 20:01:00,2.42845,2.42845,2.4279,2.42795,378000002.0
2007-08-13 20:02:00,2.42795,2.42795,2.4275,2.4276,590300000.0
2007-08-13 20:03:00,2.4275,2.4279,2.4275,2.4279,475200007.0
2007-08-13 20:04:00,2.42785,2.4279,2.4275,2.4276,406400001.0
2007-08-13 20:05:00,2.4277,2.42795,2.4277,2.4279,112000000.0
2007-08-13 20:06:00,2.4279,2.4279,2.4277,2.4279,246400000.0
2007-08-13 20:07:00,2.4279,2.42795,2.4278,2.4278,131700000.0
2007-08-13 20:08:00,2.4278,2.4278,2.42745,2.42745,138400000.0
2007-08-13 20:09:00,2.4275,2.42765,2.4271,2.4274,592900000.0
2007-08-13 20:10:00,2.42745,2.4276,2.42745,2.4275,116000000.0
2007-08-13 20:11:00,2.42745,2.4276,2.4273,2.42745,277700000.0
2007-08-13 20:12:00,2.4274,2.42755,2.4273,2.4274,279700000.0
2007-08-13 20:13:00,2.4274,2.4278,2.4273,2.4278,199000000.0
2007-08-13 20:14:00,2.4277,2.42775,2.4275,2.4276,342100000.0
2007-08-13 20:15:00,2.42765,2.42815,2.4276,2.42815,179400000.0
2007-08-13 20:16:00,2.42815,2.42815,2.4279,2.42795,183200000.0
2007-08-13 20:17:00,2.42795,2.42845,2.42795,2.4283,146400000.0
2007-08-13 20:18:00,2.42835,2.4285,2.4281,2.4281,299800000.0
2007-08-13 20:19:00,2.42815,2.42825,2.4281,2.4282,139600000.0
2007-08-13 20:20:00,2.4282,2.42835,2.4281,2.4281,199400000.0
2007-08-13 20:21:00,2.4281,2.4283,2.428,2.4282,351300000.0
2007-08-13 20:22:00,2.4282,2.4286,2.4281,2.42855,319299998.0
2007-08-13 20:23:00,2.42855,2.42855,2.4282,2.4284,309800000.0
2007-08-13 20:24:00,2.42845,2.4286,2.4279,2.4282,318099999.0
2007-08-13 20:25:00,2.42805,2.4284,2.42795,2.42835,538300000.0
2007-08-13 20:26:00,2.4283,2.4283,2.4278,2.4282,445199999.0
2007-08-13 20:27:00,2.4283,2.4283,2.42805,2.4281,558400000.0
2007-08-13 20:28:00,2.4282,2.4282,2.428,2.428,248800000.0
2007-08-13 20:29:00,2.42795,2.42815,2.4278,2.42795,418599999.0
2007-08-13 20:30:00,2.42795,2.428,2.4278,2.42785,269199994.0
2007-08-13 20:31:00,2.42785,2.4279,2.42775,2.4278,212000000.0
2007-08-13 20:32:00,2.4278,2.4279,2.4277,2.4278,301499995.0
2007-08-13 20:33:00,2.42785,2.42805,2.4278,2.42805,211600000.0
2007-08-13 20:34:00,2.42795,2.4281,2.4279,2.4279,232000000.0
2007-08-13 20:35:00,2.4279,2.42795,2.42785,2.4279,62400000.0
2007-08-13 20:36:00,2.42785,2.4281,2.4278,2.428,92800000.0
2007-08-13 20:37:00,2.428,2.42815,2.42785,2.42785,62400000.0
2007-08-13 20:38:00,2.4278,2.4278,2.42775,2.42775,44000000.0
2007-08-13 20:39:00,2.4278,2.42795,2.42775,2.4279,104000000.0
2007-08-13 20:40:00,2.4279,2.4283,2.4278,2.4281,235399998.0
2007-08-13 20:41:00,2.4281,2.42815,2.4278,2.428,294600000.0
2007-08-13 20:42:00,2.42795,2.428,2.4278,2.4279,175100000.0
2007-08-13 20:43:00,2.42805,2.42805,2.4279,2.42795,199500000.0
2007-08-13 20:44:00,2.42785,2.4279,2.4275,2.4276,422199990.0
2007-08-13 20:45:00,2.42775,2.42785,2.42765,2.4278,136000000.0
2007-08-13 20:46:00,2.4278,2.428,2.4277,2.42785,96100000.0
2007-08-13 20:47:00,2.4278,2.4281,2.4272,2.4275,391299999.0
2007-08-13 20:48:00,2.4275,2.4275,2.4271,2.42745,305300001.0
2007-08-13 20:49:00,2.42745,2.42765,2.42745,2.42755,54600000.0
2007-08-13 20:50:00,2.4275,2.4276,2.42745,2.4275,64000000.0
2007-08-13 20:51:00,2.42745,2.4276,2.4273,2.4276,88700000.0
2007-08-13 20:52:00,2.42755,2.42755,2.42735,2.4274,36000000.0
2007-08-13 20:53:00,2.42735,2.4274,2.4271,2.4272,211600000.0
2007-08-13 20:54:00,2.4272,2.4273,2.427,2.42715,269300000.0
2007-08-13 20:55:00,2.4272,2.42735,2.4271,2.4272,218400000.0
2007-08-13 20:56:00,2.4271,2.4272,2.4271,2.4272,77099998.0
2007-08-13 20:57:00,2.4272,2.4272,2.4272,2.4272,37600000.0
2007-08-13 20:58:00,2.4273,2.4275,2.42715,2.4274,200000000.0
2007-08-13 20:59:00,2.4274,2.42755,2.4272,2.4275,233500000.0
2007-08-13 21:00:00,2.4273,2.42745,2.4271,2.4273,256300000.0
2007-08-13 21:01:00,2.42725,2.4275,2.4272,2.4273,130100000.0
2007-08-13 21:02:00,2.4273,2.42745,2.4272,2.4273,99200000.0
2007-08-13 21:03:00,2.4273,2.42735,2.4271,2.42715,247500000.0
2007-08-13 21:04:00,2.4271,2.42725,2.4268,2.42705,394799999.0
2007-08-13 21:05:00,2.42705,2.4272,2.427,2.42705,94400000.0
2007-08-13 21:06:00,2.427,2.42725,2.4269,2.4271,153699999.0
2007-08-13 21:07:00,2.4271,2.4272,2.42705,2.42705,52000000.0
2007-08-13 21:08:00,2.42705,2.42715,2.427,2.42715,63900000.0
2007-08-13 21:09:00,2.42715,2.42745,2.4271,2.4273,154800000.0
2007-08-13 21:10:00,2.42745,2.4275,2.4274,2.4275,48000000.0
2007-08-13 21:11:00,2.4275,2.4276,2.4275,2.42755,66400000.0
2007-08-13 21:12:00,2.4276,2.4276,2.42735,2.4276,58400000.0
2007-08-13 21:13:00,2.42755,2.42755,2.4272,2.4274,129300001.0
2007-08-13 21:14:00,2.42755,2.42755,2.42755,2.42755,36000000.0
2007-08-13 21:15:00,2.42755,2.42755,2.42735,2.42735,122800000.0
2007-08-13 21:16:00,2.42735,2.42755,2.42705,2.4271,202400000.0
2007-08-13 21:17:00,2.4271,2.4271,2.4269,2.427,53000000.0
2007-08-13 21:18:00,2.427,2.42735,2.427,2.42725,120800000.0
2007-08-13 21:19:00,2.4273,2.42745,2.42725,2.42725,108800000.0
2007-08-13 21:20:00,2.42735,2.42755,2.42735,2.42755,44000000.0
2007-08-13 21:21:00,2.42765,2.42765,2.42755,2.4276,35200000.0
2007-08-13 21:22:00,2.4276,2.4276,2.4274,2.4274,95800000.0
2007-08-13 21:23:00,2.4274,2.42755,2.4271,2.4275,197200000.0
2007-08-13 21:24:00,2.42745,2.42745,2.4269,2.4269,170800000.0
2007-08-13 21:25:00,2.4269,2.4271,2.4269,2.4271,260200000.0
2007-08-13 21:26:00,2.4271,2.4273,2.427,2.4272,312900001.0
2007-08-13 21:27:00,2.4272,2.4272,2.4271,2.42715,119800000.0
2007-08-13 21:28:00,2.4272,2.4275,2.4272,2.4275,106900000.0
2007-08-13 21:29:00,2.4275,2.42755,2.4275,2.42755,86400000.0
2007-08-13 21:30:00,2.4277,2.4277,2.4275,2.42755,64000000.0
2007-08-13 21:31:00,2.4277,2.4279,2.4275,2.42765,133500000.0
2007-08-13 21:32:00,2.42765,2.4279,2.4276,2.4279,151100000.0
2007-08-13 21:33:00,2.4278,2.4278,2.4277,2.4277,24800000.0
2007-08-13 21:34:00,2.4277,2.4277,2.4275,2.4275,51100000.0
2007-08-13 21:35:00,2.4275,2.4276,2.4275,2.4275,56000000.0
2007-08-13 21:36:00,2.42745,2.4278,2.4273,2.4276,155000000.0
2007-08-13 21:37:00,2.4276,2.4276,2.4276,2.4276,23200000.0
2007-08-13 21:38:00,2.4276,2.4276,2.4275,2.4275,20000000.0
2007-08-13 21:39:00,2.4275,2.4275,2.4275,2.4275,8800000.0
2007-08-13 21:40:00,2.4275,2.4275,2.4275,2.4275,47200000.0
2007-08-13 21:41:00,2.4275,2.4278,2.4275,2.4278,228799997.0
2007-08-13 21:42:00,2.4278,2.4282,2.4278,2.42795,85200000.0
2007-08-13 21:43:00,2.4281,2.4282,2.42795,2.42815,70400000.0
2007-08-13 21:44:00,2.4284,2.4284,2.4281,2.42825,89600000.0
2007-08-13 21:45:00,2.4283,2.4288,2.4281,2.4286,188500000.0
2007-08-13 21:46:00,2.4284,2.4286,2.4283,2.4283,84800000.0
2007-08-13 21:47:00,2.4286,2.4289,2.4284,2.4285,142300000.0
2007-08-13 21:48:00,2.4285,2.4288,2.4283,2.4286,405399996.0
2007-08-13 21:49:00,2.4286,2.429,2.4285,2.4285,142800000.0
2007-08-13 21:50:00,2.4285,2.429,2.4285,2.4288,166100000.0
2007-08-13 21:51:00,2.4288,2.4288,2.4283,2.4284,128700000.0
2007-08-13 21:52:00,2.4284,2.4284,2.4273,2.4274,371999999.0
2007-08-13 21:53:00,2.4273,2.42755,2.427,2.42745,270500000.0
2007-08-13 21:54:00,2.4274,2.42755,2.42735,2.42745,136500000.0
2007-08-13 21:55:00,2.4275,2.4278,2.4273,2.42745,291000000.0
2007-08-13 21:56:00,2.42745,2.42745,2.4272,2.42735,108000000.0
2007-08-13 21:57:00,2.42735,2.42735,2.42705,2.4271,204000000.0
2007-08-13 21:58:00,2.42705,2.42705,2.42685,2.427,224000000.0
2007-08-13 21:59:00,2.427,2.42755,2.42695,2.4274,423800000.0
2007-08-13 22:00:00,2.4274,2.42745,2.4271,2.4271,398899999.0
2007-08-13 22:01:00,2.4271,2.42765,2.4271,2.4274,176199999.0
2007-08-13 22:02:00,2.4274,2.4274,2.4271,2.4273,348400000.0
2007-08-13 22:03:00,2.4273,2.4273,2.4264,2.4265,879099997.0
2007-08-13 22:04:00,2.4265,2.42655,2.4262,2.4265,269600000.0
2007-08-13 22:05:00,2.4265,2.4265,2.4262,2.42625,262499999.0
2007-08-13 22:06:00,2.4263,2.42665,2.42625,2.4265,75100000.0
2007-08-13 22:07:00,2.4266,2.4268,2.42655,2.42665,245200000.0
2007-08-13 22:08:00,2.4267,2.42685,2.4264,2.4266,462500005.0
2007-08-13 22:09:00,2.4266,2.427,2.4264,2.4268,787700004.0
2007-08-13 22:10:00,2.4268,2.427,2.4267,2.4267,461399999.0
2007-08-13 22:11:00,2.4267,2.4269,2.4265,2.4266,306300000.0
2007-08-13 22:12:00,2.4266,2.4267,2.4265,2.4266,378200000.0
2007-08-13 22:13:00,2.42665,2.42675,2.4263,2.4266,741600002.0
2007-08-13 22:14:00,2.42665,2.4269,2.4265,2.4265,489599994.0
2007-08-13 22:15:00,2.4265,2.42665,2.4264,2.4265,232300000.0
2007-08-13 22:16:00,2.42655,2.4271,2.4265,2.427,567200000.0
2007-08-13 22:17:00,2.4269,2.427,2.4267,2.4267,429699993.0
2007-08-13 22:18:00,2.4267,2.4269,2.4264,2.4264,713499998.0
2007-08-13 22:19:00,2.4264,2.4266,2.4259,2.4263,668899998.0
2007-08-13 22:20:00,2.4263,2.4266,2.4259,2.426,406799996.0
2007-08-13 22:21:00,2.4262,2.4265,2.4258,2.4262,528100001.0
2007-08-13 22:22:00,2.426,2.4264,2.426,2.4261,66700000.0
2007-08-13 22:23:00,2.4262,2.4262,2.4259,2.4261,635499998.0
2007-08-13 22:24:00,2.426,2.42645,2.426,2.4263,266299998.0
2007-08-13 22:25:00,2.42625,2.4264,2.4262,2.4264,46400001.0
2007-08-13 22:26:00,2.4264,2.4265,2.4264,2.42645,59700000.0
2007-08-13 22:27:00,2.42645,2.4265,2.4261,2.4261,220600000.0
2007-08-13 22:28:00,2.4261,2.4261,2.4259,2.4261,261100000.0
2007-08-13 22:29:00,2.4261,2.42655,2.4261,2.42615,434899998.0
2007-08-13 22:30:00,2.4261,2.4264,2.4261,2.42625,655099991.0
2007-08-13 22:31:00,2.42625,2.42635,2.4261,2.42625,125100000.0
2007-08-13 22:32:00,2.4263,2.42635,2.4261,2.4262,174700000.0
2007-08-13 22:33:00,2.4261,2.4262,2.426,2.426,187500000.0
2007-08-13 22:34:00,2.426,2.4262,2.4256,2.4257,164100000.0
2007-08-13 22:35:00,2.4257,2.4261,2.4256,2.426,193400002.0
2007-08-13 22:36:00,2.4262,2.4264,2.4262,2.4264,191999998.0
2007-08-13 22:37:00,2.4263,2.4263,2.4261,2.4261,78400000.0
2007-08-13 22:38:00,2.4261,2.4261,2.4258,2.4258,95200000.0
2007-08-13 22:39:00,2.4258,2.426,2.4257,2.4257,356699998.0
2007-08-13 22:40:00,2.4257,2.4258,2.4256,2.4256,208600000.0
2007-08-13 22:41:00,2.4256,2.4256,2.4251,2.4255,459600006.0
2007-08-13 22:42:00,2.4256,2.4258,2.4255,2.4258,291599999.0
2007-08-13 22:43:00,2.4259,2.426,2.4259,2.426,216500000.0
2007-08-13 22:44:00,2.426,2.42625,2.4259,2.42625,186799999.0
2007-08-13 22:45:00,2.4262,2.4264,2.4262,2.4263,223400000.0
2007-08-13 22:46:00,2.4263,2.4263,2.4263,2.4263,83500000.0
2007-08-13 22:47:00,2.4263,2.4264,2.42615,2.4262,217500000.0
2007-08-13 22:48:00,2.4262,2.4264,2.4261,2.4262,196000000.0
2007-08-13 22:49:00,2.4262,2.4262,2.4256,2.4256,291700000.0
2007-08-13 22:50:00,2.4258,2.426,2.4256,2.4258,766900002.0
2007-08-13 22:51:00,2.4258,2.4259,2.4257,2.4257,164000000.0
2007-08-13 22:52:00,2.4257,2.4264,2.4256,2.4264,681399998.0
2007-08-13 22:53:00,2.4265,2.4268,2.42615,2.4266,290400000.0
2007-08-13 22:54:00,2.4265,2.4267,2.4263,2.4264,182600000.0
2007-08-13 22:55:00,2.4265,2.4267,2.42605,2.42615,112300000.0
2007-08-13 22:56:00,2.4264,2.4264,2.4262,2.4264,48800000.0
2007-08-13 22:57:00,2.4264,2.4271,2.4259,2.4264,284500000.0
2007-08-13 22:58:00,2.42625,2.42625,2.4248,2.42505,213400000.0
2007-08-13 22:59:00,2.42505,2.4255,2.4247,2.4253,443100002.0
2007-08-13 23:00:00,2.42495,2.4257,2.4247,2.4257,246100000.0
2007-08-13 23:01:00,2.4257,2.4257,2.42495,2.4252,171000000.0
2007-08-13 23:02:00,2.4252,2.4252,2.4251,2.4252,22100000.0
2007-08-13 23:03:00,2.4253,2.4254,2.4251,2.4253,123900000.0
2007-08-13 23:04:00,2.4254,2.4254,2.4247,2.4249,110100000.0
2007-08-13 23:05:00,2.4249,2.4259,2.4247,2.4255,157700000.0
2007-08-13 23:06:00,2.4252,2.4257,2.4246,2.4251,202500000.0
2007-08-13 23:07:00,2.4251,2.4256,2.4251,2.4252,104600000.0
2007-08-13 23:08:00,2.4252,2.4255,2.4246,2.4251,149300000.0
2007-08-13 23:09:00,2.425,2.4252,2.4245,2.4246,201600000.0
2007-08-13 23:10:00,2.4246,2.4248,2.4245,2.4247,70700000.0
2007-08-13 23:11:00,2.4246,2.4257,2.4246,2.4253,257200000.0
2007-08-13 23:12:00,2.4253,2.4253,2.4247,2.425,173700000.0
2007-08-13 23:13:00,2.425,2.42545,2.4247,2.425,211400000.0
2007-08-13 23:14:00,2.4253,2.4253,2.4248,2.4251,74100000.0
2007-08-13 23:15:00,2.425,2.4252,2.425,2.42515,16000000.0
2007-08-13 23:16:00,2.42525,2.42525,2.42525,2.42525,4000000.0
2007-08-13 23:17:00,2.4252,2.4252,2.42515,2.42515,20000000.0
2007-08-13 23:18:00,2.4252,2.4252,2.4248,2.42515,216700000.0
2007-08-13 23:19:00,2.42515,2.4252,2.4249,2.42495,91000000.0
2007-08-13 23:20:00,2.42495,2.4253,2.42485,2.4252,73500000.0
2007-08-13 23:21:00,2.4252,2.4254,2.425,2.42515,181200000.0
2007-08-13 23:22:00,2.4249,2.42535,2.4249,2.4252,137700000.0
2007-08-13 23:23:00,2.4253,2.42545,2.425,2.4251,186700000.0
2007-08-13 23:24:00,2.4251,2.42515,2.42485,2.425,130300000.0
2007-08-13 23:25:00,2.4251,2.42515,2.4251,2.4251,49300000.0
2007-08-13 23:26:00,2.425,2.42515,2.425,2.425,227900000.0
2007-08-13 23:27:00,2.425,2.42535,2.425,2.42525,68000000.0
2007-08-13 23:28:00,2.4251,2.4252,2.4248,2.42515,92800000.0
2007-08-13 23:29:00,2.4251,2.42535,2.4248,2.4248,201300000.0
2007-08-13 23:30:00,2.4248,2.42485,2.4245,2.42475,138300000.0
2007-08-13 23:31:00,2.42475,2.4248,2.4243,2.4243,281500000.0
2007-08-13 23:32:00,2.4244,2.4244,2.4241,2.4242,67400000.0
2007-08-13 23:33:00,2.4241,2.42505,2.4241,2.42485,278000000.0
2007-08-13 23:34:00,2.4249,2.42565,2.4249,2.42565,206400000.0
2007-08-13 23:35:00,2.42565,2.4257,2.4251,2.42555,201700000.0
2007-08-13 23:36:00,2.42555,2.42555,2.4249,2.42525,88300000.0
2007-08-13 23:37:00,2.4253,2.4275,2.4253,2.4273,255500000.0
2007-08-13 23:38:00,2.4273,2.4275,2.4254,2.42595,498400000.0
2007-08-13 23:39:00,2.4257,2.42635,2.4257,2.4258,130200000.0
2007-08-13 23:40:00,2.42615,2.42645,2.4259,2.4263,95600000.0
2007-08-13 23:41:00,2.42635,2.4264,2.426,2.42615,121000000.0
2007-08-13 23:42:00,2.42615,2.42625,2.4251,2.4251,303900000.0
2007-08-13 23:43:00,2.4251,2.42565,2.4245,2.4254,321900000.0
2007-08-13 23:44:00,2.42545,2.4257,2.4252,2.4254,82300000.0
2007-08-13 23:45:00,2.4254,2.4254,2.4245,2.425,371100000.0
2007-08-13 23:46:00,2.425,2.4251,2.42465,2.42465,117500000.0
2007-08-13 23:47:00,2.4246,2.42485,2.4246,2.42485,68000000.0
2007-08-13 23:48:00,2.4246,2.42485,2.4246,2.42485,69100000.0
2007-08-13 23:49:00,2.4246,2.42505,2.4245,2.4247,154399999.0
2007-08-13 23:50:00,2.4246,2.42495,2.4246,2.4248,65900000.0
2007-08-13 23:51:00,2.42505,2.42505,2.4248,2.4248,151800000.0
2007-08-13 23:52:00,2.4248,2.42555,2.4248,2.42535,112100000.0
2007-08-13 23:53:00,2.4251,2.4251,2.4251,2.4251,35400000.0
2007-08-13 23:54:00,2.4251,2.42545,2.4249,2.425,339700000.0
2007-08-13 23:55:00,2.425,2.4256,2.425,2.4255,145300000.0
2007-08-13 23:56:00,2.4255,2.42595,2.4252,2.4252,356800000.0
2007-08-13 23:57:00,2.4253,2.4257,2.4249,2.4249,98000000.0
2007-08-13 23:58:00,2.4251,2.4251,2.4241,2.42435,267100000.0
2007-08-13 23:59:00,2.4243,2.4245,2.4241,2.4242,125200000.0
2007-08-14 00:00:00,2.4241,2.4243,2.4241,2.4243,40800000.0
2007-08-14 00:01:00,2.4243,2.4243,2.4235,2.4242,349600000.0
2007-08-14 00:02:00,2.42415,2.42425,2.42415,2.42415,45600000.0
2007-08-14 00:03:00,2.4242,2.4242,2.42415,2.4242,20000000.0
2007-08-14 00:04:00,2.4242,2.4245,2.4241,2.42445,40100000.0
2007-08-14 00:05:00,2.4243,2.42445,2.4243,2.4244,54200000.0
2007-08-14 00:06:00,2.4244,2.4245,2.4241,2.4242,137100000.0
2007-08-14 00:07:00,2.4243,2.4244,2.4241,2.4243,83800000.0
2007-08-14 00:08:00,2.4243,2.4244,2.4242,2.4244,71900000.0
2007-08-14 00:09:00,2.42445,2.42445,2.4244,2.4244,16000000.0
2007-08-14 00:10:00,2.4244,2.4244,2.4241,2.4243,20600000.0
2007-08-14 00:11:00,2.4245,2.4247,2.4244,2.4247,30300000.0
2007-08-14 00:12:00,2.4247,2.42515,2.4247,2.42515,87800000.0
2007-08-14 00:13:00,2.42515,2.42515,2.4247,2.4247,35600000.0
2007-08-14 00:14:00,2.425,2.42535,2.4248,2.4251,195800000.0
2007-08-14 00:15:00,2.42515,2.4253,2.425,2.4252,107900000.0
2007-08-14 00:16:00,2.42525,2.4254,2.425,2.4254,143200000.0
2007-08-14 00:17:00,2.42545,2.42545,2.4254,2.42545,16000000.0
2007-08-14 00:18:00,2.4254,2.4254,2.4254,2.4254,4000000.0
2007-08-14 00:19:00,2.42545,2.4259,2.4251,2.4253,250100000.0
2007-08-14 00:20:00,2.4253,2.4264,2.4252,2.42595,531000000.0
2007-08-14 00:21:00,2.4259,2.4259,2.4255,2.4255,65500000.0
2007-08-14 00:22:00,2.4257,2.4259,2.4257,2.42585,20000000.0
2007-08-14 00:23:00,2.42575,2.42575,2.4256,2.4256,60800000.0
2007-08-14 00:24:00,2.42565,2.42635,2.4255,2.4263,187900000.0
2007-08-14 00:25:00,2.42635,2.42635,2.4258,2.42595,293900000.0
2007-08-14 00:26:00,2.426,2.4262,2.4257,2.426,472400000.0
2007-08-14 00:27:00,2.42595,2.426,2.4257,2.42595,57200000.0
2007-08-14 00:28:00,2.42595,2.42595,2.4252,2.42525,94500000.0
2007-08-14 00:29:00,2.42525,2.42545,2.4251,2.42545,54100000.0
2007-08-14 00:30:00,2.42535,2.42535,2.42535,2.42535,4000000.0
2007-08-14 00:31:00,2.4254,2.42555,2.4254,2.42555,24000000.0
2007-08-14 00:32:00,2.42555,2.42555,2.42535,2.42535,24000000.0
2007-08-14 00:33:00,2.4253,2.42545,2.42525,2.4253,63700000.0
2007-08-14 00:34:00,2.42545,2.42545,2.4252,2.42535,48000000.0
2007-08-14 00:35:00,2.42535,2.42555,2.425,2.4252,201600000.0
2007-08-14 00:36:00,2.42545,2.4255,2.4251,2.42545,79900000.0
2007-08-14 00:37:00,2.4254,2.4264,2.4254,2.426,844600003.0
2007-08-14 00:38:00,2.4259,2.42645,2.4255,2.426,312500000.0
2007-08-14 00:39:00,2.4263,2.42645,2.4263,2.42635,44000000.0
2007-08-14 00:40:00,2.42625,2.4265,2.426,2.4263,288000000.0
2007-08-14 00:41:00,2.42655,2.4268,2.4258,2.42615,795100000.0
2007-08-14 00:42:00,2.4259,2.42635,2.4258,2.4261,81300000.0
2007-08-14 00:43:00,2.4261,2.4261,2.4258,2.426,197600000.0
2007-08-14 00:44:00,2.426,2.4261,2.426,2.4261,72000000.0
2007-08-14 00:45:00,2.4259,2.42608,2.42554,2.42554,260700000.0
2007-08-14 00:46:00,2.4261,2.4261,2.4253,2.4258,237000000.0
2007-08-14 00:47:00,2.4258,2.4259,2.42535,2.42535,121300000.0
2007-08-14 00:48:00,2.42545,2.42545,2.4248,2.42485,215600000.0
2007-08-14 00:49:00,2.4248,2.4248,2.4247,2.4247,28000000.0
2007-08-14 00:50:00,2.42465,2.42475,2.4246,2.42475,172000000.0
2007-08-14 00:51:00,2.4248,2.4248,2.42475,2.42475,8000000.0
2007-08-14 00:52:00,2.42475,2.42485,2.42475,2.42485,20000000.0
2007-08-14 00:53:00,2.42485,2.42485,2.4248,2.4248,24000000.0
2007-08-14 00:54:00,2.42485,2.42485,2.4244,2.4244,164000000.0
2007-08-14 00:55:00,2.4244,2.4245,2.4239,2.4241,257600000.0
2007-08-14 00:56:00,2.4241,2.4245,2.4241,2.42435,43800000.0
2007-08-14 00:57:00,2.42435,2.4245,2.4243,2.4243,318200000.0
2007-08-14 00:58:00,2.42425,2.4243,2.4237,2.424,295500000.0
2007-08-14 00:59:00,2.424,2.424,2.4238,2.424,88400002.0
2007-08-14 01:00:00,2.424,2.42425,2.4238,2.4242,211900001.0
2007-08-14 01:01:00,2.42405,2.42455,2.424,2.42455,113100000.0
2007-08-14 01:02:00,2.42455,2.4249,2.4243,2.4249,205200001.0
2007-08-14 01:03:00,2.4249,2.4252,2.4244,2.4249,373900000.0
2007-08-14 01:04:00,2.4249,2.42495,2.42485,2.4249,34400000.0
2007-08-14 01:05:00,2.4249,2.42495,2.42465,2.42495,76800000.0
2007-08-14 01:06:00,2.4249,2.425,2.4246,2.42485,102300000.0
2007-08-14 01:07:00,2.42475,2.4248,2.4242,2.42425,335000000.0
2007-08-14 01:08:00,2.42425,2.4247,2.4241,2.42455,95100000.0
2007-08-14 01:09:00,2.4245,2.42455,2.4245,2.42455,24000000.0
2007-08-14 01:10:00,2.4245,2.42455,2.4237,2.424,211800000.0
2007-08-14 01:11:00,2.424,2.42455,2.4239,2.424,231100000.0
2007-08-14 01:12:00,2.424,2.42455,2.424,2.42425,144500000.0
2007-08-14 01:13:00,2.42415,2.42425,2.424,2.42425,28000000.0
2007-08-14 01:14:00,2.42425,2.42435,2.424,2.42415,104000000.0
2007-08-14 01:15:00,2.42405,2.42405,2.4235,2.42385,77200000.0
2007-08-14 01:16:00,2.42375,2.42385,2.4234,2.42365,89200000.0
2007-08-14 01:17:00,2.4237,2.42415,2.4234,2.4241,225300000.0
2007-08-14 01:18:00,2.4242,2.42435,2.4237,2.424,238100000.0
2007-08-14 01:19:00,2.42405,2.42405,2.42385,2.4239,40000000.0
2007-08-14 01:20:00,2.42385,2.424,2.42385,2.4239,36000000.0
2007-08-14 01:21:00,2.4239,2.4243,2.42385,2.42425,224500000.0
2007-08-14 01:22:00,2.4243,2.4245,2.4242,2.42435,145600000.0
2007-08-14 01:23:00,2.4244,2.4244,2.4239,2.4243,88400000.0
2007-08-14 01:24:00,2.42425,2.42425,2.4239,2.424,100700000.0
2007-08-14 01:25:00,2.424,2.42435,2.4238,2.4243,228600000.0
2007-08-14 01:26:00,2.4243,2.4244,2.4241,2.4242,39100000.0
2007-08-14 01:27:00,2.42425,2.42425,2.4242,2.42425,12000000.0
2007-08-14 01:28:00,2.4242,2.4242,2.4239,2.4242,26300000.0
2007-08-14 01:29:00,2.42425,2.4245,2.42425,2.42445,121800000.0
2007-08-14 01:30:00,2.4244,2.42465,2.4241,2.4243,136600000.0
2007-08-14 01:31:00,2.4243,2.4243,2.42425,2.4243,12000000.0
2007-08-14 01:32:00,2.42435,2.42435,2.4243,2.4243,8000000.0
2007-08-14 01:33:00,2.4243,2.42435,2.4243,2.4243,32000000.0
2007-08-14 01:34:00,2.4243,2.42475,2.4242,2.4243,289400000.0
2007-08-14 01:35:00,2.4243,2.42465,2.4239,2.42425,320500000.0
2007-08-14 01:36:00,2.42425,2.42425,2.42365,2.42365,192000000.0
2007-08-14 01:37:00,2.42365,2.42425,2.42365,2.4239,309499999.0
2007-08-14 01:38:00,2.4237,2.42395,2.4237,2.4237,83400000.0
2007-08-14 01:39:00,2.42365,2.42365,2.4229,2.42335,218300000.0
2007-08-14 01:40:00,2.4233,2.42385,2.4231,2.4238,243100000.0
2007-08-14 01:41:00,2.42375,2.424,2.4236,2.42375,356399998.0
2007-08-14 01:42:00,2.42375,2.42425,2.42365,2.42395,154200000.0
2007-08-14 01:43:00,2.424,2.42425,2.42385,2.42405,90400000.0
2007-08-14 01:44:00,2.42395,2.4251,2.4238,2.4243,1036600001.0
2007-08-14 01:45:00,2.4243,2.42455,2.4238,2.42405,246900000.0
2007-08-14 01:46:00,2.42405,2.42405,2.4236,2.42365,258799999.0
2007-08-14 01:47:00,2.4236,2.42385,2.4231,2.42365,327799999.0
2007-08-14 01:48:00,2.42365,2.42365,2.4234,2.42345,184000000.0
2007-08-14 01:49:00,2.42355,2.424,2.4234,2.4235,328899998.0
2007-08-14 01:50:00,2.4236,2.4239,2.4236,2.4239,25900000.0
2007-08-14 01:51:00,2.42385,2.4241,2.4237,2.4238,157300000.0
2007-08-14 01:52:00,2.4238,2.42425,2.4238,2.424,148300000.0
2007-08-14 01:53:00,2.424,2.42435,2.42395,2.424,193800001.0
2007-08-14 01:54:00,2.424,2.42425,2.4238,2.4238,126500001.0
2007-08-14 01:55:00,2.42385,2.42385,2.4238,2.4238,15900000.0
2007-08-14 01:56:00,2.42385,2.42385,2.4238,2.4238,8000000.0
2007-08-14 01:57:00,2.42375,2.4238,2.4234,2.42355,347300000.0
2007-08-14 01:58:00,2.4236,2.42415,2.4234,2.42415,181900000.0
2007-08-14 01:59:00,2.4241,2.42435,2.4234,2.42405,697199997.0
2007-08-14 02:00:00,2.424,2.42405,2.4235,2.4236,99100000.0
2007-08-14 02:01:00,2.42385,2.424,2.4236,2.42385,103900000.0
2007-08-14 02:02:00,2.42375,2.4238,2.42355,2.4236,82400000.0
2007-08-14 02:03:00,2.42365,2.42385,2.42365,2.42365,16000000.0
2007-08-14 02:04:00,2.42375,2.42385,2.42365,2.42385,52000000.0
2007-08-14 02:05:00,2.42385,2.42405,2.4235,2.4236,151000000.0
2007-08-14 02:06:00,2.4237,2.42375,2.4237,2.42375,8000000.0
2007-08-14 02:07:00,2.4237,2.4237,2.4234,2.4236,116000000.0
2007-08-14 02:08:00,2.4235,2.4236,2.4235,2.4236,12000000.0
2007-08-14 02:09:00,2.42355,2.42355,2.4234,2.42345,189400001.0
2007-08-14 02:10:00,2.4235,2.4235,2.4226,2.4227,461600001.0
2007-08-14 02:11:00,2.4227,2.423,2.4225,2.4229,446600000.0
2007-08-14 02:12:00,2.4227,2.423,2.4225,2.4228,304200000.0
2007-08-14 02:13:00,2.4228,2.42285,2.4224,2.4227,286400000.0
2007-08-14 02:14:00,2.4227,2.4231,2.4227,2.4231,65600000.0
2007-08-14 02:15:00,2.4231,2.42345,2.423,2.4232,105400000.0
2007-08-14 02:16:00,2.4232,2.4232,2.4228,2.4228,56700000.0
2007-08-14 02:17:00,2.4228,2.42435,2.4228,2.42315,671900000.0
2007-08-14 02:18:00,2.42315,2.42325,2.4228,2.4228,184800000.0
2007-08-14 02:19:00,2.42275,2.42275,2.4226,2.4227,166800000.0
2007-08-14 02:20:00,2.42305,2.4231,2.4226,2.4227,143000000.0
2007-08-14 02:21:00,2.4227,2.4227,2.42235,2.42235,73500000.0
2007-08-14 02:22:00,2.4224,2.42255,2.4221,2.4222,238400000.0
2007-08-14 02:23:00,2.4221,2.4225,2.4221,2.4224,213200000.0
2007-08-14 02:24:00,2.4224,2.4228,2.42235,2.42275,321500000.0
2007-08-14 02:25:00,2.4228,2.4228,2.42255,2.4227,138800000.0
2007-08-14 02:26:00,2.4227,2.4229,2.4227,2.4229,93500000.0
2007-08-14 02:27:00,2.4229,2.423,2.4227,2.4228,125200000.0
2007-08-14 02:28:00,2.4228,2.423,2.4228,2.4229,41900000.0
2007-08-14 02:29:00,2.4227,2.4229,2.4227,2.4227,99200000.0
2007-08-14 02:30:00,2.4227,2.4228,2.4226,2.4228,91700000.0
2007-08-14 02:31:00,2.4228,2.42295,2.4226,2.4229,283600000.0
2007-08-14 02:32:00,2.4229,2.4229,2.4224,2.4226,165100000.0
2007-08-14 02:33:00,2.4225,2.42265,2.42235,2.4226,138400000.0
2007-08-14 02:34:00,2.42255,2.42275,2.4224,2.42275,133600000.0
2007-08-14 02:35:00,2.42275,2.42325,2.4224,2.42325,307800000.0
2007-08-14 02:36:00,2.42325,2.42345,2.4227,2.42315,283900002.0
2007-08-14 02:37:00,2.4229,2.42315,2.42265,2.4228,224600000.0
2007-08-14 02:38:00,2.42285,2.4231,2.4226,2.4229,227700000.0
2007-08-14 02:39:00,2.42285,2.42295,2.4228,2.42285,62400000.0
2007-08-14 02:40:00,2.4228,2.423,2.4228,2.423,103000000.0
2007-08-14 02:41:00,2.423,2.42315,2.4229,2.42315,128300000.0
2007-08-14 02:42:00,2.4232,2.4232,2.4227,2.42295,79200000.0
2007-08-14 02:43:00,2.42295,2.423,2.4226,2.4228,98300000.0
2007-08-14 02:44:00,2.4228,2.423,2.4222,2.4226,339099999.0
2007-08-14 02:45:00,2.4226,2.4233,2.4224,2.4225,343900001.0
2007-08-14 02:46:00,2.4225,2.4225,2.4222,2.4224,283000000.0
2007-08-14 02:47:00,2.4223,2.42245,2.422,2.42225,231700000.0
2007-08-14 02:48:00,2.4223,2.42255,2.4222,2.42255,68400000.0
2007-08-14 02:49:00,2.42255,2.4228,2.42255,2.4228,66400000.0
2007-08-14 02:50:00,2.42275,2.42275,2.4222,2.4223,192000000.0
2007-08-14 02:51:00,2.4222,2.4225,2.4222,2.4225,151000001.0
2007-08-14 02:52:00,2.4223,2.4227,2.4222,2.4225,232800000.0
2007-08-14 02:53:00,2.42285,2.42295,2.4225,2.42295,71600000.0
2007-08-14 02:54:00,2.4229,2.42355,2.4229,2.42325,315300000.0
2007-08-14 02:55:00,2.42325,2.42375,2.4231,2.42325,178400000.0
2007-08-14 02:56:00,2.4232,2.42325,2.423,2.42315,92000000.0
2007-08-14 02:57:00,2.42315,2.4232,2.423,2.4231,48800000.0
2007-08-14 02:58:00,2.42305,2.4232,2.4226,2.4229,158900000.0
2007-08-14 02:59:00,2.4229,2.42315,2.4227,2.42315,126300000.0
2007-08-14 03:00:00,2.42315,2.42335,2.4228,2.42305,294400000.0
2007-08-14 03:01:00,2.42305,2.4235,2.4228,2.4231,241800000.0
2007-08-14 03:02:00,2.4231,2.4231,2.423,2.4231,28000000.0
2007-08-14 03:03:00,2.4231,2.4231,2.4229,2.423,50400000.0
2007-08-14 03:04:00,2.4231,2.42315,2.4231,2.4231,81600000.0
2007-08-14 03:05:00,2.4231,2.4231,2.4224,2.42265,134400000.0
2007-08-14 03:06:00,2.42265,2.42295,2.42245,2.4225,246000000.0
2007-08-14 03:07:00,2.4224,2.4229,2.4222,2.4223,150400000.0
2007-08-14 03:08:00,2.42235,2.4225,2.4223,2.4223,54000000.0
2007-08-14 03:09:00,2.4222,2.42255,2.42215,2.4223,138200000.0
2007-08-14 03:10:00,2.4224,2.4225,2.4223,2.4225,28000000.0
2007-08-14 03:11:00,2.42255,2.4229,2.4224,2.4229,202500000.0
2007-08-14 03:12:00,2.4229,2.4229,2.4226,2.4227,234000000.0
2007-08-14 03:13:00,2.4227,2.4227,2.4222,2.4226,345699998.0
2007-08-14 03:14:00,2.42265,2.4229,2.4221,2.42245,240700000.0
2007-08-14 03:15:00,2.42245,2.42245,2.4218,2.4219,323600001.0
2007-08-14 03:16:00,2.422,2.4224,2.4219,2.4221,239100000.0
2007-08-14 03:17:00,2.4221,2.4225,2.4217,2.4225,389300000.0
2007-08-14 03:18:00,2.4226,2.4226,2.422,2.42215,365900001.0
2007-08-14 03:19:00,2.42215,2.42225,2.42205,2.4222,58400000.0
2007-08-14 03:20:00,2.4222,2.4222,2.42165,2.4217,123200000.0
2007-08-14 03:21:00,2.4218,2.42195,2.4215,2.42155,95200000.0
2007-08-14 03:22:00,2.4215,2.4215,2.4211,2.42135,307400000.0
2007-08-14 03:23:00,2.4213,2.42165,2.42115,2.42135,162800000.0
2007-08-14 03:24:00,2.42135,2.42145,2.4212,2.42145,53200000.0
2007-08-14 03:25:00,2.4214,2.4216,2.4212,2.4212,73600000.0
2007-08-14 03:26:00,2.42125,2.4216,2.4211,2.4212,397100000.0
2007-08-14 03:27:00,2.4212,2.42125,2.4211,2.42125,44000000.0
2007-08-14 03:28:00,2.42125,2.42135,2.42115,2.42115,46400000.0
2007-08-14 03:29:00,2.4212,2.4215,2.4212,2.4213,288700000.0
2007-08-14 03:30:00,2.4213,2.4216,2.4213,2.4216,93600000.0
2007-08-14 03:31:00,2.4216,2.422,2.4215,2.4216,266100000.0
2007-08-14 03:32:00,2.4216,2.4219,2.42145,2.4218,420200000.0
2007-08-14 03:33:00,2.4218,2.4222,2.4218,2.422,233100002.0
2007-08-14 03:34:00,2.422,2.4221,2.4218,2.4221,76500000.0
2007-08-14 03:35:00,2.42205,2.4221,2.4219,2.4219,78400000.0
2007-08-14 03:36:00,2.4219,2.4221,2.4218,2.42195,238400000.0
2007-08-14 03:37:00,2.42195,2.4221,2.4217,2.4221,213800000.0
2007-08-14 03:38:00,2.422,2.42225,2.42195,2.42195,65000000.0
2007-08-14 03:39:00,2.422,2.42215,2.42195,2.42195,88000000.0
2007-08-14 03:40:00,2.422,2.4222,2.42195,2.4221,109600000.0
2007-08-14 03:41:00,2.42205,2.4222,2.422,2.4221,145400000.0
2007-08-14 03:42:00,2.4222,2.4222,2.422,2.4222,40800000.0
2007-08-14 03:43:00,2.4222,2.4222,2.422,2.4222,188700000.0
2007-08-14 03:44:00,2.4222,2.4222,2.422,2.4221,49600000.0
2007-08-14 03:45:00,2.4221,2.4222,2.4221,2.4221,138500000.0
2007-08-14 03:46:00,2.4221,2.4222,2.422,2.4221,128800000.0
2007-08-14 03:47:00,2.4221,2.4221,2.422,2.422,25700000.0
2007-08-14 03:48:00,2.4222,2.42235,2.422,2.4222,31900000.0
2007-08-14 03:49:00,2.4222,2.42245,2.4219,2.42235,135100000.0
2007-08-14 03:50:00,2.42235,2.42245,2.4222,2.4222,72000000.0
2007-08-14 03:51:00,2.4222,2.4222,2.42215,2.4222,40000000.0
2007-08-14 03:52:00,2.4222,2.4222,2.4217,2.4217,84000000.0
2007-08-14 03:53:00,2.4217,2.4217,2.4215,2.4215,111200000.0
2007-08-14 03:54:00,2.4215,2.4215,2.4211,2.42125,174000000.0
2007-08-14 03:55:00,2.42135,2.4217,2.4212,2.4216,326800000.0
2007-08-14 03:56:00,2.4216,2.4216,2.4213,2.4215,216800000.0
2007-08-14 03:57:00,2.42145,2.4217,2.42145,2.4215,70400000.0
2007-08-14 03:58:00,2.42155,2.42155,2.42155,2.42155,12000000.0
2007-08-14 03:59:00,2.42155,2.4216,2.4211,2.4216,102000000.0
2007-08-14 04:00:00,2.42155,2.4216,2.4212,2.42135,76000000.0
2007-08-14 04:01:00,2.4213,2.42145,2.4212,2.42145,108800000.0
2007-08-14 04:02:00,2.4214,2.4214,2.42115,2.42125,84000000.0
2007-08-14 04:03:00,2.42125,2.4214,2.42105,2.42105,68000000.0
2007-08-14 04:04:00,2.42105,2.42105,2.4208,2.42095,267100000.0
2007-08-14 04:05:00,2.42095,2.421,2.42085,2.4209,122600000.0
2007-08-14 04:06:00,2.42095,2.421,2.42055,2.421,227200000.0
2007-08-14 04:07:00,2.4209,2.42125,2.4207,2.42105,216700000.0
2007-08-14 04:08:00,2.421,2.42115,2.4209,2.42115,187900000.0
2007-08-14 04:09:00,2.4211,2.42115,2.4206,2.4206,154000000.0
2007-08-14 04:10:00,2.4206,2.42105,2.4204,2.42095,201500000.0
2007-08-14 04:11:00,2.4207,2.421,2.4207,2.42095,106100000.0
2007-08-14 04:12:00,2.42095,2.4213,2.4206,2.42095,175300000.0
2007-08-14 04:13:00,2.42095,2.42095,2.4206,2.42085,111099999.0
2007-08-14 04:14:00,2.4206,2.421,2.4206,2.42095,38800000.0
2007-08-14 04:15:00,2.4209,2.4209,2.4208,2.4208,44000000.0
2007-08-14 04:16:00,2.4209,2.4209,2.4207,2.42075,142000000.0
2007-08-14 04:17:00,2.4207,2.42085,2.4207,2.4208,76000000.0
2007-08-14 04:18:00,2.42075,2.42095,2.4207,2.4209,106400000.0
2007-08-14 04:19:00,2.4211,2.42115,2.4207,2.42075,200600000.0
2007-08-14 04:20:00,2.4207,2.42105,2.4206,2.4208,159300000.0
2007-08-14 04:21:00,2.4208,2.4208,2.4208,2.4208,8000000.0
2007-08-14 04:22:00,2.42075,2.4209,2.4206,2.4208,91600000.0
2007-08-14 04:23:00,2.42075,2.4209,2.4207,2.4209,76800000.0
2007-08-14 04:24:00,2.42095,2.42095,2.42085,2.4209,20000000.0
2007-08-14 04:25:00,2.4209,2.4209,2.4208,2.4208,29600000.0
2007-08-14 04:26:00,2.4208,2.4208,2.4206,2.4206,62000000.0
2007-08-14 04:27:00,2.4206,2.4208,2.4204,2.42075,155400000.0
2007-08-14 04:28:00,2.4208,2.42085,2.4206,2.4206,114000000.0
2007-08-14 04:29:00,2.4206,2.42075,2.4206,2.42075,28800000.0
2007-08-14 04:30:00,2.4207,2.42075,2.4207,2.42075,10000000.0
2007-08-14 04:31:00,2.4208,2.42085,2.42075,2.4208,28000000.0
2007-08-14 04:32:00,2.42075,2.42085,2.4207,2.4207,36000000.0
2007-08-14 04:33:00,2.42075,2.42085,2.42065,2.42085,38000000.0
2007-08-14 04:34:00,2.42085,2.42085,2.4206,2.42075,112000000.0
2007-08-14 04:35:00,2.42075,2.4208,2.4205,2.4208,137700000.0
2007-08-14 04:36:00,2.4208,2.421,2.4205,2.42055,284000000.0
2007-08-14 04:37:00,2.42055,2.421,2.4205,2.4207,131200000.0
2007-08-14 04:38:00,2.4208,2.421,2.4206,2.42085,105200000.0
2007-08-14 04:39:00,2.4208,2.4208,2.4203,2.4204,108000000.0
2007-08-14 04:40:00,2.4203,2.4206,2.4201,2.4205,232800002.0
2007-08-14 04:41:00,2.42055,2.42065,2.4203,2.4206,69600000.0
2007-08-14 04:42:00,2.4209,2.4209,2.42045,2.4209,38800000.0
2007-08-14 04:43:00,2.4209,2.4209,2.4208,2.4209,31800000.0
2007-08-14 04:44:00,2.4209,2.421,2.4209,2.4209,36800000.0
2007-08-14 04:45:00,2.4209,2.4209,2.4209,2.4209,7200000.0
2007-08-14 04:46:00,2.4206,2.4209,2.4205,2.4209,203100000.0
2007-08-14 04:47:00,2.4209,2.4209,2.4204,2.42065,203800000.0
2007-08-14 04:48:00,2.4207,2.4209,2.42065,2.4209,79100000.0
2007-08-14 04:49:00,2.4209,2.4209,2.4205,2.4206,77600000.0
2007-08-14 04:50:00,2.4206,2.4209,2.4206,2.4209,16800000.0
2007-08-14 04:51:00,2.4209,2.4209,2.4209,2.4209,3200000.0
2007-08-14 04:52:00,2.4209,2.4209,2.4209,2.4209,14400000.0
2007-08-14 04:53:00,2.4209,2.421,2.4209,2.4209,72000000.0
2007-08-14 04:54:00,2.4209,2.4209,2.4209,2.4209,13600000.0
2007-08-14 04:55:00,2.4209,2.4209,2.4209,2.4209,16000000.0
2007-08-14 04:56:00,2.4209,2.42115,2.4209,2.4211,73600000.0
2007-08-14 04:57:00,2.4211,2.4211,2.4209,2.4209,68000000.0
2007-08-14 04:58:00,2.4209,2.42105,2.4209,2.42105,39200000.0
2007-08-14 04:59:00,2.4211,2.4211,2.4209,2.421,198400000.0
2007-08-14 05:00:00,2.421,2.4211,2.421,2.4211,11200000.0
2007-08-14 05:01:00,2.4211,2.42115,2.4211,2.42115,11200000.0
2007-08-14 05:02:00,2.42115,2.4215,2.4209,2.4214,111200000.0
2007-08-14 05:03:00,2.421,2.42155,2.421,2.42155,120600000.0
2007-08-14 05:04:00,2.42155,2.42155,2.4212,2.42155,72800000.0
2007-08-14 05:05:00,2.42155,2.42155,2.4214,2.4215,28800000.0
2007-08-14 05:06:00,2.4215,2.4216,2.4213,2.4216,104000000.0
2007-08-14 05:07:00,2.4216,2.42215,2.4215,2.4216,330700000.0
2007-08-14 05:08:00,2.4217,2.4221,2.4215,2.42175,175300000.0
2007-08-14 05:09:00,2.4218,2.4218,2.4216,2.42175,112800000.0
2007-08-14 05:10:00,2.42175,2.4219,2.42175,2.4219,30200000.0
2007-08-14 05:11:00,2.42205,2.42235,2.4212,2.4214,192099999.0
2007-08-14 05:12:00,2.4214,2.4223,2.4214,2.422,294700000.0
2007-08-14 05:13:00,2.42235,2.42235,2.4218,2.42215,52000000.0
2007-08-14 05:14:00,2.42215,2.42215,2.4216,2.42215,185200000.0
2007-08-14 05:15:00,2.42215,2.4222,2.4218,2.422,99200000.0
2007-08-14 05:16:00,2.4218,2.4222,2.4218,2.4221,68800000.0
2007-08-14 05:17:00,2.4221,2.42225,2.4214,2.42155,182600000.0
2007-08-14 05:18:00,2.42155,2.42215,2.4215,2.42215,231300000.0
2007-08-14 05:19:00,2.4218,2.4222,2.4217,2.42195,180800000.0
2007-08-14 05:20:00,2.42195,2.42195,2.4215,2.4218,66900000.0
2007-08-14 05:21:00,2.42195,2.42195,2.4218,2.4219,148000000.0
2007-08-14 05:22:00,2.4218,2.4219,2.4217,2.4219,132000000.0
2007-08-14 05:23:00,2.4219,2.4219,2.4217,2.4217,90300000.0
2007-08-14 05:24:00,2.42175,2.42185,2.4216,2.4218,148200000.0
2007-08-14 05:25:00,2.4218,2.4218,2.4217,2.4217,38000000.0
2007-08-14 05:26:00,2.4217,2.4219,2.4216,2.42175,214900000.0
2007-08-14 05:27:00,2.42185,2.4219,2.42155,2.4219,74000000.0
2007-08-14 05:28:00,2.42175,2.42175,2.42165,2.42165,18000000.0
2007-08-14 05:29:00,2.4217,2.4218,2.4217,2.4218,16800000.0
2007-08-14 05:30:00,2.4218,2.4218,2.4212,2.42135,170800000.0
2007-08-14 05:31:00,2.4212,2.4214,2.4212,2.4214,84000000.0
2007-08-14 05:32:00,2.42145,2.4215,2.42135,2.4214,24000000.0
2007-08-14 05:33:00,2.42135,2.4214,2.4209,2.4209,128200003.0
2007-08-14 05:34:00,2.4209,2.4214,2.4209,2.4211,56600001.0
2007-08-14 05:35:00,2.4211,2.4215,2.4211,2.42145,92500000.0
2007-08-14 05:36:00,2.42074,2.42103,2.42041,2.42085,106300000.0
2007-08-14 05:37:00,2.42145,2.42175,2.4213,2.4215,146000000.0
2007-08-14 05:38:00,2.4215,2.42175,2.421,2.42135,138300000.0
2007-08-14 05:39:00,2.42135,2.4214,2.4213,2.42135,36000000.0
2007-08-14 05:40:00,2.4214,2.42145,2.4214,2.4214,28000000.0
2007-08-14 05:41:00,2.42145,2.42175,2.42135,2.4215,89600000.0
2007-08-14 05:42:00,2.4212,2.4215,2.421,2.4215,110400000.0
2007-08-14 05:43:00,2.4216,2.4217,2.4216,2.4216,103600000.0
2007-08-14 05:44:00,2.4216,2.42165,2.4216,2.42165,15200000.0
2007-08-14 05:45:00,2.4216,2.42175,2.42145,2.42145,88500000.0
2007-08-14 05:46:00,2.42145,2.42195,2.42145,2.42175,61500000.0
2007-08-14 05:47:00,2.42185,2.422,2.4216,2.4217,182500000.0
2007-08-14 05:48:00,2.4216,2.4219,2.4216,2.4218,95200000.0
2007-08-14 05:49:00,2.4219,2.422,2.4216,2.4216,107200000.0
2007-08-14 05:50:00,2.4217,2.4219,2.4217,2.4219,14000000.0
2007-08-14 05:51:00,2.4219,2.4219,2.4219,2.4219,16000000.0
2007-08-14 05:52:00,2.4219,2.4219,2.4219,2.4219,10000000.0
2007-08-14 05:53:00,2.4217,2.4219,2.4216,2.4217,26400000.0
2007-08-14 05:54:00,2.4215,2.4216,2.4214,2.4214,21200000.0
2007-08-14 05:55:00,2.42097,2.42115,2.42089,2.42103,187500000.0
2007-08-14 05:56:00,2.42112,2.42112,2.42092,2.42094,119400000.0
2007-08-14 05:57:00,2.42145,2.4215,2.4214,2.4215,39200000.0
2007-08-14 05:58:00,2.42145,2.4215,2.42145,2.4215,24000000.0
2007-08-14 05:59:00,2.4215,2.4215,2.4213,2.4214,81400000.0
2007-08-14 06:00:00,2.4214,2.4214,2.4214,2.4214,30000000.0
2007-08-14 06:01:00,2.4214,2.4217,2.4214,2.4217,48800000.0
2007-08-14 06:02:00,2.4217,2.4217,2.4213,2.4213,61100000.0
2007-08-14 06:03:00,2.42135,2.42145,2.4213,2.4214,38000000.0
2007-08-14 06:04:00,2.42145,2.4216,2.4214,2.4216,124300000.0
2007-08-14 06:05:00,2.4216,2.42175,2.42145,2.42155,62400000.0
2007-08-14 06:06:00,2.4215,2.4216,2.4214,2.42155,100800000.0
2007-08-14 06:07:00,2.4215,2.4217,2.42145,2.4217,48800000.0
2007-08-14 06:08:00,2.42175,2.42175,2.42155,2.42155,28000000.0
2007-08-14 06:09:00,2.42155,2.42195,2.4214,2.4218,103200000.0
2007-08-14 06:10:00,2.42185,2.42185,2.4217,2.4217,18400000.0
2007-08-14 06:11:00,2.4217,2.4218,2.42165,2.4217,61400000.0
2007-08-14 06:12:00,2.4217,2.4217,2.4216,2.4216,101600000.0
2007-08-14 06:13:00,2.4216,2.4218,2.4216,2.4216,92800000.0
2007-08-14 06:14:00,2.4216,2.4216,2.4214,2.4214,63300000.0
2007-08-14 06:15:00,2.4214,2.4216,2.4214,2.4215,84700000.0
2007-08-14 06:16:00,2.4215,2.4215,2.4213,2.4214,30200000.0
2007-08-14 06:17:00,2.4213,2.4215,2.4211,2.42135,158800000.0
2007-08-14 06:18:00,2.42135,2.42155,2.4213,2.4215,131200000.0
2007-08-14 06:19:00,2.42145,2.42145,2.4212,2.4212,149200000.0
2007-08-14 06:20:00,2.4212,2.4214,2.4212,2.42125,72000000.0
2007-08-14 06:21:00,2.42125,2.4216,2.42125,2.4214,67200000.0
2007-08-14 06:22:00,2.4214,2.42175,2.42115,2.42175,220300000.0
2007-08-14 06:23:00,2.42175,2.422,2.4217,2.422,53600000.0
2007-08-14 06:24:00,2.4218,2.422,2.4217,2.42195,139200000.0
2007-08-14 06:25:00,2.42195,2.4221,2.42195,2.422,31200000.0
2007-08-14 06:26:00,2.422,2.42215,2.422,2.42205,30400000.0
2007-08-14 06:27:00,2.4221,2.4222,2.4221,2.4222,16000000.0
2007-08-14 06:28:00,2.4222,2.42225,2.4221,2.4221,52000000.0
2007-08-14 06:29:00,2.4221,2.42245,2.4221,2.4221,178100000.0
2007-08-14 06:30:00,2.42205,2.42205,2.4218,2.42195,83200000.0
2007-08-14 06:31:00,2.422,2.4224,2.4219,2.4224,125600000.0
2007-08-14 06:32:00,2.4223,2.4223,2.4222,2.4222,40000000.0
2007-08-14 06:33:00,2.4222,2.4223,2.4222,2.4223,12800000.0
2007-08-14 06:34:00,2.422,2.4224,2.4219,2.42225,331800001.0
2007-08-14 06:35:00,2.4223,2.4223,2.4217,2.422,145600000.0
2007-08-14 06:36:00,2.4221,2.4224,2.422,2.422,45000000.0
2007-08-14 06:37:00,2.42205,2.4221,2.42195,2.4221,32800000.0
2007-08-14 06:38:00,2.42205,2.42225,2.422,2.42225,88800000.0
2007-08-14 06:39:00,2.42225,2.42225,2.4218,2.42195,76700001.0
2007-08-14 06:40:00,2.42195,2.42195,2.4218,2.42185,60800000.0
2007-08-14 06:41:00,2.42185,2.4221,2.4217,2.42185,216600000.0
2007-08-14 06:42:00,2.4219,2.422,2.4217,2.4219,84800000.0
2007-08-14 06:43:00,2.422,2.422,2.42185,2.42185,20000000.0
2007-08-14 06:44:00,2.42185,2.4221,2.42185,2.4221,109600000.0
2007-08-14 06:45:00,2.4221,2.4222,2.4218,2.4218,85500000.0
2007-08-14 06:46:00,2.4218,2.4222,2.4217,2.42195,324500000.0
2007-08-14 06:47:00,2.4222,2.4222,2.4217,2.42195,153400000.0
2007-08-14 06:48:00,2.42205,2.42205,2.4216,2.4216,70000000.0
2007-08-14 06:49:00,2.4216,2.4217,2.4213,2.42165,155000002.0
2007-08-14 06:50:00,2.42128,2.42147,2.42103,2.42124,273100000.0
2007-08-14 06:51:00,2.4217,2.42185,2.42165,2.42175,136800000.0
2007-08-14 06:52:00,2.42175,2.42175,2.4214,2.42175,22400000.0
2007-08-14 06:53:00,2.42175,2.42175,2.42175,2.42175,4000000.0
2007-08-14 06:54:00,2.42175,2.42195,2.4215,2.4218,102300000.0
2007-08-14 06:55:00,2.4218,2.4218,2.4215,2.4215,28000000.0
2007-08-14 06:56:00,2.42155,2.42155,2.42155,2.42155,4000000.0
2007-08-14 06:57:00,2.4216,2.4216,2.42155,2.42155,8000000.0
2007-08-14 06:58:00,2.42155,2.42165,2.4214,2.42165,50800000.0
2007-08-14 06:59:00,2.4217,2.4219,2.4217,2.4219,55200000.0
2007-08-14 07:00:00,2.4219,2.4219,2.4219,2.4219,2400000.0
2007-08-14 07:01:00,2.4219,2.4219,2.4214,2.42155,101100000.0
2007-08-14 07:02:00,2.4216,2.4218,2.4215,2.4218,114300000.0
2007-08-14 07:03:00,2.42175,2.4221,2.42175,2.4219,96300002.0
2007-08-14 07:04:00,2.4219,2.422,2.4217,2.42175,52800000.0
2007-08-14 07:05:00,2.4217,2.42175,2.42155,2.42175,60000000.0
2007-08-14 07:06:00,2.4218,2.42205,2.4215,2.42205,92600000.0
2007-08-14 07:07:00,2.4221,2.4221,2.4219,2.42205,30500000.0
2007-08-14 07:08:00,2.42166,2.42166,2.42109,2.42137,126400000.0
2007-08-14 07:09:00,2.42205,2.42205,2.4217,2.42185,145600000.0
2007-08-14 07:10:00,2.4218,2.4218,2.4218,2.4218,101600000.0
2007-08-14 07:11:00,2.4218,2.42185,2.4216,2.4217,193700000.0
2007-08-14 07:12:00,2.42165,2.4221,2.4215,2.4221,265900000.0
2007-08-14 07:13:00,2.4221,2.4221,2.4214,2.42185,331600000.0
2007-08-14 07:14:00,2.4218,2.42185,2.4214,2.4218,192600000.0
2007-08-14 07:15:00,2.42175,2.42175,2.4212,2.42135,181400000.0
2007-08-14 07:16:00,2.42145,2.4218,2.4214,2.4214,101200000.0
2007-08-14 07:17:00,2.4215,2.4219,2.4215,2.42165,101900000.0
2007-08-14 07:18:00,2.4214,2.4222,2.4214,2.4222,106100000.0
2007-08-14 07:19:00,2.4222,2.42245,2.4219,2.4219,268500000.0
2007-08-14 07:20:00,2.4219,2.42235,2.4219,2.4222,179900000.0
2007-08-14 07:21:00,2.42215,2.42215,2.42185,2.42195,116600000.0
2007-08-14 07:22:00,2.42195,2.42205,2.4214,2.4216,155900000.0
2007-08-14 07:23:00,2.4216,2.42255,2.4216,2.42235,201400000.0
2007-08-14 07:24:00,2.4224,2.4224,2.4223,2.4224,19200000.0
2007-08-14 07:25:00,2.4224,2.4224,2.4224,2.4224,8000000.0
2007-08-14 07:26:00,2.42245,2.42255,2.4222,2.4222,124799999.0
2007-08-14 07:27:00,2.4223,2.4223,2.42215,2.4222,16000000.0
2007-08-14 07:28:00,2.4222,2.4223,2.4218,2.4219,182000000.0
2007-08-14 07:29:00,2.4219,2.4222,2.4218,2.4222,113500000.0
2007-08-14 07:30:00,2.4223,2.4226,2.4222,2.4226,183800000.0
2007-08-14 07:31:00,2.4226,2.4226,2.4222,2.4222,62300000.0
2007-08-14 07:32:00,2.4221,2.4222,2.4216,2.42175,325600000.0
2007-08-14 07:33:00,2.4221,2.4226,2.4215,2.4224,642600001.0
2007-08-14 07:34:00,2.4223,2.4224,2.4218,2.4224,655100004.0
2007-08-14 07:35:00,2.42235,2.4225,2.4222,2.42225,292200004.0
2007-08-14 07:36:00,2.4223,2.4223,2.4221,2.42215,110400000.0
2007-08-14 07:37:00,2.42215,2.4223,2.4218,2.4221,212200000.0
2007-08-14 07:38:00,2.4221,2.42215,2.4219,2.4219,102100000.0
2007-08-14 07:39:00,2.4219,2.4219,2.4212,2.4217,457700000.0
2007-08-14 07:40:00,2.42175,2.4222,2.42165,2.42215,302200000.0
2007-08-14 07:41:00,2.4221,2.4228,2.4217,2.4226,545900001.0
2007-08-14 07:42:00,2.4225,2.4226,2.4225,2.42255,50300000.0
2007-08-14 07:43:00,2.42255,2.42275,2.42255,2.4226,90900000.0
2007-08-14 07:44:00,2.4226,2.4226,2.42255,2.4226,103600000.0
2007-08-14 07:45:00,2.4226,2.4226,2.4223,2.42245,126700000.0
2007-08-14 07:46:00,2.4224,2.4226,2.4223,2.4224,235200000.0
2007-08-14 07:47:00,2.4223,2.42265,2.4223,2.42245,225600000.0
2007-08-14 07:48:00,2.4225,2.4231,2.4223,2.42285,246900000.0
2007-08-14 07:49:00,2.42285,2.4233,2.4226,2.4227,306500000.0
2007-08-14 07:50:00,2.4228,2.42295,2.4222,2.4227,338600002.0
2007-08-14 07:51:00,2.4227,2.4227,2.4224,2.4225,155600000.0
2007-08-14 07:52:00,2.4228,2.4228,2.4214,2.4218,358100000.0
2007-08-14 07:53:00,2.4218,2.42185,2.4213,2.4216,549700000.0
2007-08-14 07:54:00,2.4216,2.4217,2.4215,2.4216,188800000.0
2007-08-14 07:55:00,2.4216,2.4217,2.421,2.4216,314600000.0
2007-08-14 07:56:00,2.4216,2.4218,2.4211,2.42135,436400001.0
2007-08-14 07:57:00,2.42135,2.42165,2.4211,2.42145,279200000.0
2007-08-14 07:58:00,2.4214,2.4219,2.42135,2.4215,346500000.0
2007-08-14 07:59:00,2.4215,2.4221,2.4214,2.42185,324900000.0
2007-08-14 08:00:00,2.42185,2.422,2.4211,2.4218,303900000.0
2007-08-14 08:01:00,2.4218,2.4225,2.4217,2.4225,214400000.0
2007-08-14 08:02:00,2.4225,2.4225,2.4221,2.4222,203599999.0
2007-08-14 08:03:00,2.4222,2.4224,2.4222,2.4224,72900000.0
2007-08-14 08:04:00,2.4224,2.4225,2.4221,2.4223,142200000.0
2007-08-14 08:05:00,2.4223,2.42265,2.422,2.42245,592100002.0
2007-08-14 08:06:00,2.42245,2.42245,2.4222,2.42245,159800000.0
2007-08-14 08:07:00,2.4224,2.42245,2.4219,2.4221,514400001.0
2007-08-14 08:08:00,2.4221,2.42255,2.4221,2.42245,355500000.0
2007-08-14 08:09:00,2.4225,2.4225,2.4222,2.4222,156299998.0
2007-08-14 08:10:00,2.42225,2.4227,2.4222,2.42225,84699999.0
2007-08-14 08:11:00,2.42235,2.4235,2.4219,2.42275,896400000.0
2007-08-14 08:12:00,2.42275,2.4231,2.42215,2.42215,192800000.0
2007-08-14 08:13:00,2.4222,2.4226,2.42205,2.4225,197600000.0
2007-08-14 08:14:00,2.4228,2.4228,2.42245,2.42245,51200000.0
2007-08-14 08:15:00,2.42245,2.42275,2.4223,2.42265,175600000.0
2007-08-14 08:16:00,2.42265,2.423,2.4224,2.42255,369599999.0
2007-08-14 08:17:00,2.42255,2.4232,2.4225,2.4228,324000000.0
2007-08-14 08:18:00,2.4228,2.4228,2.42205,2.42205,273600000.0
2007-08-14 08:19:00,2.4221,2.4224,2.4219,2.4221,221200000.0
2007-08-14 08:20:00,2.4222,2.4222,2.42175,2.4218,494800000.0
2007-08-14 08:21:00,2.4218,2.42195,2.4217,2.4219,144800000.0
2007-08-14 08:22:00,2.4219,2.42255,2.4218,2.42255,283900000.0
2007-08-14 08:23:00,2.4227,2.4228,2.4224,2.4226,319499999.0
2007-08-14 08:24:00,2.4226,2.4229,2.422,2.42205,799600002.0
2007-08-14 08:25:00,2.4221,2.4222,2.4217,2.4222,451600001.0
2007-08-14 08:26:00,2.4222,2.4222,2.4215,2.4217,300800000.0
2007-08-14 08:27:00,2.4217,2.42185,2.4214,2.4218,346800000.0
2007-08-14 08:28:00,2.4218,2.4218,2.42145,2.4216,271600000.0
2007-08-14 08:29:00,2.4216,2.422,2.4214,2.422,326300002.0
2007-08-14 08:30:00,2.422,2.42205,2.4216,2.422,332200001.0
2007-08-14 08:31:00,2.422,2.4229,2.4218,2.42275,510800000.0
2007-08-14 08:32:00,2.42275,2.4238,2.4227,2.4233,666699999.0
2007-08-14 08:33:00,2.4233,2.4235,2.4232,2.4235,90300000.0
2007-08-14 08:34:00,2.4235,2.4237,2.4233,2.4234,491600002.0
2007-08-14 08:35:00,2.4234,2.4236,2.4232,2.4234,359400000.0
2007-08-14 08:36:00,2.4234,2.4236,2.4228,2.4236,527299996.0
2007-08-14 08:37:00,2.4236,2.4238,2.4236,2.4238,94300000.0
2007-08-14 08:38:00,2.4237,2.424,2.4233,2.4236,436600000.0
2007-08-14 08:39:00,2.4236,2.42365,2.4231,2.4233,286500001.0
2007-08-14 08:40:00,2.4234,2.4236,2.4229,2.423,670900002.0
2007-08-14 08:41:00,2.423,2.423,2.4222,2.4223,613100001.0
2007-08-14 08:42:00,2.42235,2.4229,2.422,2.422,636800000.0
2007-08-14 08:43:00,2.422,2.4224,2.4218,2.4221,381500000.0
2007-08-14 08:44:00,2.42215,2.4226,2.42195,2.42245,333100000.0
2007-08-14 08:45:00,2.42245,2.4227,2.4224,2.4227,381700000.0
2007-08-14 08:46:00,2.42265,2.42315,2.42255,2.42305,700600000.0
2007-08-14 08:47:00,2.42305,2.4235,2.4228,2.423,1094800001.0
2007-08-14 08:48:00,2.423,2.42345,2.423,2.42345,495100003.0
2007-08-14 08:49:00,2.4234,2.42415,2.42335,2.42395,684800002.0
2007-08-14 08:50:00,2.4238,2.4238,2.42285,2.42305,464300000.0
2007-08-14 08:51:00,2.42305,2.42325,2.4222,2.4223,852700000.0
2007-08-14 08:52:00,2.4223,2.4228,2.42185,2.42195,1027200000.0
2007-08-14 08:53:00,2.422,2.4226,2.422,2.4221,624100003.0
2007-08-14 08:54:00,2.4222,2.4223,2.4204,2.4221,1339499997.0
2007-08-14 08:55:00,2.4221,2.4223,2.4217,2.4222,928700000.0
2007-08-14 08:56:00,2.4223,2.4231,2.4219,2.4226,1084100000.0
2007-08-14 08:57:00,2.4226,2.4228,2.4215,2.42155,1154499999.0
2007-08-14 08:58:00,2.42155,2.42185,2.4208,2.4217,894699999.0
2007-08-14 08:59:00,2.4217,2.42255,2.4213,2.4223,1182800000.0
2007-08-14 09:00:00,2.4223,2.4223,2.4212,2.4213,1256000000.0
2007-08-14 09:01:00,2.4213,2.42195,2.4208,2.4217,1518999996.0
2007-08-14 09:02:00,2.4217,2.422,2.42095,2.421,1094700000.0
2007-08-14 09:03:00,2.421,2.42135,2.4204,2.4206,1077500000.0
2007-08-14 09:04:00,2.4206,2.4218,2.4206,2.4215,859499999.0
2007-08-14 09:05:00,2.4215,2.4215,2.4209,2.4214,677700000.0
2007-08-14 09:06:00,2.4214,2.4219,2.4207,2.421,1203000000.0
2007-08-14 09:07:00,2.4211,2.4212,2.4206,2.4209,752199999.0
2007-08-14 09:08:00,2.421,2.4218,2.4209,2.4214,1059200001.0
2007-08-14 09:09:00,2.4213,2.4216,2.4206,2.4206,1265600005.0
2007-08-14 09:10:00,2.4206,2.4207,2.4201,2.4203,783800000.0
2007-08-14 09:11:00,2.4203,2.4207,2.42,2.42055,816600008.0
2007-08-14 09:12:00,2.4207,2.4214,2.4202,2.4209,1116400007.0
2007-08-14 09:13:00,2.4209,2.4211,2.4206,2.4207,609699998.0
2007-08-14 09:14:00,2.4206,2.42075,2.4204,2.4205,915899999.0
2007-08-14 09:15:00,2.4205,2.4207,2.42045,2.4207,675799999.0
2007-08-14 09:16:00,2.4207,2.4209,2.42055,2.42075,327600000.0
2007-08-14 09:17:00,2.4207,2.4209,2.4206,2.4207,657600000.0
2007-08-14 09:18:00,2.4206,2.4209,2.4205,2.4206,744700003.0
2007-08-14 09:19:00,2.4206,2.4211,2.4206,2.4209,917399999.0
2007-08-14 09:20:00,2.4209,2.4211,2.4207,2.4211,1273300003.0
2007-08-14 09:21:00,2.4211,2.4213,2.4208,2.4209,1348200000.0
2007-08-14 09:22:00,2.4209,2.4209,2.4202,2.42035,760400000.0
2007-08-14 09:23:00,2.42035,2.4213,2.4202,2.4209,1627400010.0
2007-08-14 09:24:00,2.4209,2.4209,2.4207,2.4208,745599999.0
2007-08-14 09:25:00,2.4208,2.4214,2.4208,2.4214,568700002.0
2007-08-14 09:26:00,2.4213,2.4213,2.4208,2.4208,1062299998.0
2007-08-14 09:27:00,2.4208,2.4209,2.42055,2.4206,822800002.0
2007-08-14 09:28:00,2.42065,2.4212,2.4205,2.4211,1009599999.0
2007-08-14 09:29:00,2.4211,2.4217,2.4209,2.42135,671300000.0
2007-08-14 09:30:00,2.4214,2.4219,2.42125,2.4218,547900000.0
2007-08-14 09:31:00,2.4218,2.42185,2.4214,2.4217,908999996.0
2007-08-14 09:32:00,2.4217,2.422,2.4215,2.42185,545799998.0
2007-08-14 09:33:00,2.4218,2.42185,2.4215,2.4216,360899999.0
2007-08-14 09:34:00,2.4216,2.4219,2.4216,2.4219,412000000.0
2007-08-14 09:35:00,2.4218,2.422,2.4217,2.4218,202100000.0
2007-08-14 09:36:00,2.4218,2.422,2.4215,2.4217,254599999.0
2007-08-14 09:37:00,2.4216,2.4218,2.4215,2.4216,108200000.0
2007-08-14 09:38:00,2.4216,2.4219,2.4215,2.4217,417700000.0
2007-08-14 09:39:00,2.4217,2.4223,2.4217,2.4223,271000000.0
2007-08-14 09:40:00,2.4223,2.4226,2.4218,2.422,618000001.0
2007-08-14 09:41:00,2.4219,2.42215,2.4215,2.4217,1514200002.0
2007-08-14 09:42:00,2.4218,2.42205,2.4215,2.42165,505000000.0
2007-08-14 09:43:00,2.42165,2.4222,2.421,2.421,1042899998.0
2007-08-14 09:44:00,2.42095,2.4212,2.4206,2.4208,1422100000.0
2007-08-14 09:45:00,2.4208,2.4209,2.4206,2.4206,712100000.0
2007-08-14 09:46:00,2.4206,2.4212,2.4206,2.42095,761100000.0
2007-08-14 09:47:00,2.42095,2.42145,2.4205,2.42145,1040299999.0
2007-08-14 09:48:00,2.4212,2.42155,2.4205,2.42155,1563399998.0
2007-08-14 09:49:00,2.4216,2.4218,2.4214,2.4216,1244299999.0
2007-08-14 09:50:00,2.4214,2.4219,2.4214,2.4218,1067799999.0
2007-08-14 09:51:00,2.4218,2.4228,2.4215,2.42225,1145400000.0
2007-08-14 09:52:00,2.42225,2.42235,2.4217,2.42205,1474800007.0
2007-08-14 09:53:00,2.42205,2.4222,2.4218,2.422,1028699999.0
2007-08-14 09:54:00,2.422,2.4231,2.422,2.42295,883700000.0
2007-08-14 09:55:00,2.42295,2.4234,2.4227,2.4233,1322800001.0
2007-08-14 09:56:00,2.4233,2.4235,2.4228,2.42345,948000000.0
2007-08-14 09:57:00,2.4233,2.4235,2.4226,2.42295,878799999.0
2007-08-14 09:58:00,2.42295,2.42445,2.4229,2.4242,1038700007.0
2007-08-14 09:59:00,2.4242,2.4248,2.4238,2.4248,1332600002.0
2007-08-14 10:00:00,2.4247,2.4262,2.4247,2.4249,1175900004.0
2007-08-14 10:01:00,2.4249,2.42515,2.424,2.4243,1562000001.0
2007-08-14 10:02:00,2.42425,2.4251,2.4242,2.4246,922499995.0
2007-08-14 10:03:00,2.4246,2.4255,2.4244,2.4252,1406500004.0
2007-08-14 10:04:00,2.4253,2.4257,2.4251,2.4253,1406500004.0
2007-08-14 10:05:00,2.4253,2.4257,2.4251,2.4256,1508500000.0
2007-08-14 10:06:00,2.4256,2.4261,2.4252,2.42595,1233999997.0
2007-08-14 10:07:00,2.426,2.426,2.42505,2.4252,996500001.0
2007-08-14 10:08:00,2.4252,2.4252,2.42455,2.4247,718399999.0
2007-08-14 10:09:00,2.4247,2.4251,2.4246,2.4251,598200000.0
2007-08-14 10:10:00,2.4251,2.4251,2.42455,2.4248,541399999.0
2007-08-14 10:11:00,2.4248,2.4248,2.4243,2.4245,457699999.0
2007-08-14 10:12:00,2.42455,2.42455,2.42425,2.42435,215800000.0
2007-08-14 10:13:00,2.42435,2.4257,2.42435,2.4256,899700000.0
2007-08-14 10:14:00,2.4256,2.4259,2.42535,2.4254,898599999.0
2007-08-14 10:15:00,2.4256,2.4258,2.4253,2.4254,744999999.0
2007-08-14 10:16:00,2.42545,2.4255,2.4249,2.4254,1128900001.0
2007-08-14 10:17:00,2.4254,2.4254,2.425,2.4252,457300000.0
2007-08-14 10:18:00,2.4252,2.4253,2.4247,2.4249,492300000.0
2007-08-14 10:19:00,2.425,2.4253,2.4247,2.4252,581100000.0
2007-08-14 10:20:00,2.4252,2.4253,2.42475,2.4252,519000000.0
2007-08-14 10:21:00,2.4253,2.4257,2.42525,2.42525,478299997.0
2007-08-14 10:22:00,2.4252,2.4253,2.42495,2.42495,770100001.0
2007-08-14 10:23:00,2.4248,2.4253,2.4248,2.4251,1002000005.0
2007-08-14 10:24:00,2.4252,2.4254,2.425,2.42535,973999998.0
2007-08-14 10:25:00,2.42535,2.4261,2.4252,2.4254,1351299994.0
2007-08-14 10:26:00,2.42545,2.4255,2.42465,2.42495,1522000011.0
2007-08-14 10:27:00,2.42495,2.42495,2.4243,2.4246,1045000000.0
2007-08-14 10:28:00,2.4246,2.4248,2.4243,2.4247,728999998.0
2007-08-14 10:29:00,2.4247,2.42495,2.424,2.4244,1050700000.0
2007-08-14 10:30:00,2.4244,2.4245,2.419,2.4192,1208400000.0
2007-08-14 10:31:00,2.4192,2.4192,2.418,2.418,1294100000.0
2007-08-14 10:32:00,2.418,2.418,2.41625,2.41625,1647100000.0
2007-08-14 10:33:00,2.4161,2.41635,2.4153,2.41595,1419900000.0
2007-08-14 10:34:00,2.4159,2.41615,2.4147,2.41555,1693300000.0
2007-08-14 10:35:00,2.41555,2.4158,2.4154,2.4158,884499998.0
2007-08-14 10:36:00,2.4158,2.41585,2.4149,2.41525,900799998.0
2007-08-14 10:37:00,2.4153,2.416,2.4153,2.4153,1377099999.0
2007-08-14 10:38:00,2.4153,2.4155,2.4146,2.415,1155399999.0
2007-08-14 10:39:00,2.415,2.4152,2.41375,2.4145,1817700000.0
2007-08-14 10:40:00,2.4144,2.415,2.414,2.41465,1126200000.0
2007-08-14 10:41:00,2.41465,2.415,2.41455,2.4148,579599997.0
2007-08-14 10:42:00,2.4148,2.415,2.4142,2.4148,639200001.0
2007-08-14 10:43:00,2.4148,2.41575,2.4146,2.4154,1136500000.0
2007-08-14 10:44:00,2.4154,2.41635,2.4154,2.41575,887399999.0
2007-08-14 10:45:00,2.41575,2.4166,2.4157,2.41645,1350800004.0
2007-08-14 10:46:00,2.4162,2.4166,2.4158,2.4163,978999999.0
2007-08-14 10:47:00,2.41635,2.4166,2.4161,2.4163,849100001.0
2007-08-14 10:48:00,2.4162,2.41715,2.4162,2.41695,678900000.0
2007-08-14 10:49:00,2.41705,2.41705,2.4165,2.4167,776500001.0
2007-08-14 10:50:00,2.4166,2.4167,2.41625,2.4163,775400001.0
2007-08-14 10:51:00,2.4163,2.41655,2.416,2.4164,907899996.0
2007-08-14 10:52:00,2.4164,2.4169,2.4161,2.4169,717600000.0
2007-08-14 10:53:00,2.4169,2.4169,2.41605,2.4167,1345099998.0
2007-08-14 10:54:00,2.41675,2.41675,2.4163,2.4165,453900000.0
2007-08-14 10:55:00,2.4165,2.4171,2.4164,2.417,868100003.0
2007-08-14 10:56:00,2.4169,2.4174,2.41665,2.41715,2058299989.0
2007-08-14 10:57:00,2.4171,2.4177,2.4168,2.4169,1621499999.0
2007-08-14 10:58:00,2.4169,2.4176,2.4165,2.4169,1251299997.0
2007-08-14 10:59:00,2.4169,2.4178,2.4166,2.4175,1497100000.0
2007-08-14 11:00:00,2.4175,2.418,2.4172,2.4177,904800001.0
2007-08-14 11:01:00,2.4177,2.4182,2.4176,2.418,471300000.0
2007-08-14 11:02:00,2.418,2.41805,2.4175,2.4176,892899998.0
2007-08-14 11:03:00,2.4176,2.4176,2.4168,2.4172,992400002.0
2007-08-14 11:04:00,2.4171,2.4177,2.4171,2.4177,478900000.0
2007-08-14 11:05:00,2.4177,2.4178,2.4167,2.4168,883000000.0
2007-08-14 11:06:00,2.417,2.417,2.4161,2.4162,1837600001.0
2007-08-14 11:07:00,2.41615,2.4162,2.4156,2.4157,1113000003.0
2007-08-14 11:08:00,2.4157,2.4161,2.4152,2.416,717799996.0
2007-08-14 11:09:00,2.416,2.416,2.4156,2.4158,1579799993.0
2007-08-14 11:10:00,2.4158,2.4167,2.4158,2.4161,1006300004.0
2007-08-14 11:11:00,2.4161,2.4167,2.4159,2.41625,1312399999.0
2007-08-14 11:12:00,2.4163,2.4166,2.4161,2.4165,766700000.0
2007-08-14 11:13:00,2.4165,2.4165,2.4161,2.4164,1219599990.0
2007-08-14 11:14:00,2.4164,2.4169,2.4163,2.4165,735000002.0
2007-08-14 11:15:00,2.4166,2.41675,2.4159,2.4162,1356300001.0
2007-08-14 11:16:00,2.41615,2.4167,2.4161,2.4164,830700000.0
2007-08-14 11:17:00,2.4163,2.4169,2.4163,2.4168,917800000.0
2007-08-14 11:18:00,2.4169,2.4171,2.4164,2.4164,669199998.0
2007-08-14 11:19:00,2.4164,2.4165,2.4161,2.4162,914600000.0
2007-08-14 11:20:00,2.4163,2.4168,2.4156,2.4158,969099999.0
2007-08-14 11:21:00,2.41575,2.4159,2.41535,2.4155,648799999.0
2007-08-14 11:22:00,2.4155,2.4163,2.4154,2.4163,1271799994.0
2007-08-14 11:23:00,2.4163,2.4166,2.4159,2.41615,749800000.0
2007-08-14 11:24:00,2.41615,2.4162,2.4157,2.41575,1137599990.0
2007-08-14 11:25:00,2.4158,2.4161,2.4156,2.416,1368999997.0
2007-08-14 11:26:00,2.4159,2.4161,2.4158,2.416,995999995.0
2007-08-14 11:27:00,2.416,2.4164,2.4158,2.416,830000001.0
2007-08-14 11:28:00,2.416,2.4165,2.4158,2.4162,798800002.0
2007-08-14 11:29:00,2.4167,2.4171,2.4163,2.417,798800002.0
2007-08-14 11:30:00,2.417,2.4171,2.4168,2.4169,974899988.0
2007-08-14 11:31:00,2.4169,2.4174,2.4166,2.41695,877499989.0
2007-08-14 11:32:00,2.4169,2.4169,2.4159,2.41605,857899999.0
2007-08-14 11:33:00,2.416,2.4169,2.4159,2.4167,1257499989.0
2007-08-14 11:34:00,2.41655,2.4167,2.416,2.4162,1911999977.0
2007-08-14 11:35:00,2.4161,2.4169,2.416,2.41675,669399998.0
2007-08-14 11:36:00,2.41675,2.41765,2.41675,2.4174,1203700001.0
2007-08-14 11:37:00,2.4175,2.41775,2.4173,2.4176,453300000.0
2007-08-14 11:38:00,2.4175,2.41755,2.417,2.41715,664399999.0
2007-08-14 11:39:00,2.41715,2.4175,2.417,2.4173,873800001.0
2007-08-14 11:40:00,2.4173,2.41765,2.4173,2.4175,740800000.0
2007-08-14 11:41:00,2.4175,2.41775,2.41715,2.41725,795800000.0
2007-08-14 11:42:00,2.41725,2.41735,2.4168,2.4169,546600000.0
2007-08-14 11:43:00,2.417,2.41745,2.4169,2.4174,429399999.0
2007-08-14 11:44:00,2.4174,2.41775,2.4172,2.4174,1025099999.0
2007-08-14 11:45:00,2.4174,2.4178,2.4171,2.4172,667900000.0
2007-08-14 11:46:00,2.4172,2.4174,2.417,2.417,525099999.0
2007-08-14 11:47:00,2.417,2.41725,2.417,2.41715,434799999.0
2007-08-14 11:48:00,2.4171,2.4172,2.4163,2.4163,490200000.0
2007-08-14 11:49:00,2.4163,2.41685,2.4163,2.4166,1105699990.0
2007-08-14 11:50:00,2.4166,2.41675,2.4161,2.4163,838299998.0
2007-08-14 11:51:00,2.4164,2.41665,2.4162,2.41665,361199996.0
2007-08-14 11:52:00,2.4166,2.41675,2.4164,2.41645,491599998.0
2007-08-14 11:53:00,2.41645,2.417,2.4164,2.4164,640299993.0
2007-08-14 11:54:00,2.4164,2.4171,2.41625,2.4168,1063999999.0
2007-08-14 11:55:00,2.4168,2.4169,2.4163,2.4166,757500001.0
2007-08-14 11:56:00,2.4166,2.41675,2.4164,2.4164,93100000.0
2007-08-14 11:57:00,2.4164,2.4173,2.4161,2.4171,1048599998.0
2007-08-14 11:58:00,2.4171,2.4173,2.41655,2.41655,669900000.0
2007-08-14 11:59:00,2.41655,2.4182,2.4165,2.4182,837500000.0
2007-08-14 12:00:00,2.4182,2.4184,2.4168,2.4169,979200001.0
2007-08-14 12:01:00,2.4169,2.4172,2.4166,2.4166,818399999.0
2007-08-14 12:02:00,2.41665,2.4168,2.4162,2.41635,1127399996.0
2007-08-14 12:03:00,2.4164,2.4169,2.4161,2.4161,1220700000.0
2007-08-14 12:04:00,2.4162,2.4163,2.4156,2.4162,1257800000.0
2007-08-14 12:05:00,2.41625,2.41755,2.41625,2.41755,936899997.0
2007-08-14 12:06:00,2.4174,2.4178,2.4165,2.4169,1805599989.0
2007-08-14 12:07:00,2.4169,2.4171,2.4168,2.41695,459200000.0
2007-08-14 12:08:00,2.41695,2.4171,2.4167,2.417,639100000.0
2007-08-14 12:09:00,2.417,2.4174,2.41695,2.4171,557699994.0
2007-08-14 12:10:00,2.41705,2.4175,2.4169,2.4171,407099999.0
2007-08-14 12:11:00,2.4171,2.41725,2.41685,2.41705,840500000.0
2007-08-14 12:12:00,2.417,2.41715,2.41675,2.41705,490000000.0
2007-08-14 12:13:00,2.4171,2.4173,2.4168,2.4171,569599999.0
2007-08-14 12:14:00,2.4171,2.4175,2.4171,2.4174,276100000.0
2007-08-14 12:15:00,2.4172,2.41815,2.4172,2.41815,349100000.0
2007-08-14 12:16:00,2.4182,2.4183,2.4172,2.4172,679400000.0
2007-08-14 12:17:00,2.41725,2.4174,2.41705,2.4172,293700000.0
2007-08-14 12:18:00,2.4172,2.4175,2.417,2.41715,364200000.0
2007-08-14 12:19:00,2.4171,2.41715,2.4168,2.41695,410600000.0
2007-08-14 12:20:00,2.4169,2.4171,2.41665,2.41705,464100000.0
2007-08-14 12:21:00,2.417,2.41715,2.41685,2.417,190800000.0
2007-08-14 12:22:00,2.417,2.4173,2.417,2.41725,380900000.0
2007-08-14 12:23:00,2.4173,2.4177,2.4169,2.4177,919400000.0
2007-08-14 12:24:00,2.41775,2.418,2.4173,2.4175,1080799999.0
2007-08-14 12:25:00,2.4175,2.4175,2.4167,2.4173,571000000.0
2007-08-14 12:26:00,2.4173,2.4176,2.4172,2.4176,177900000.0
2007-08-14 12:27:00,2.4176,2.4176,2.417,2.4172,549900000.0
2007-08-14 12:28:00,2.4172,2.4177,2.4172,2.4175,389100000.0
2007-08-14 12:29:00,2.4175,2.41905,2.4174,2.41905,689100000.0
2007-08-14 12:30:00,2.41905,2.4192,2.4184,2.4189,563600000.0
2007-08-14 12:31:00,2.4189,2.41925,2.4182,2.41845,464600000.0
2007-08-14 12:32:00,2.4185,2.41855,2.418,2.4181,394400000.0
2007-08-14 12:33:00,2.4181,2.4182,2.4175,2.41765,340000000.0
2007-08-14 12:34:00,2.41765,2.41775,2.41725,2.41725,274000000.0
2007-08-14 12:35:00,2.41735,2.4175,2.41715,2.4173,334699996.0
2007-08-14 12:36:00,2.41725,2.41725,2.41675,2.4169,500700000.0
2007-08-14 12:37:00,2.41685,2.4171,2.41685,2.41695,287200000.0
2007-08-14 12:38:00,2.41695,2.41725,2.4169,2.4172,160800000.0
2007-08-14 12:39:00,2.4172,2.4174,2.4172,2.4174,322200000.0
2007-08-14 12:40:00,2.4174,2.41745,2.4172,2.4173,206000000.0
2007-08-14 12:41:00,2.4173,2.4177,2.4171,2.41755,264700000.0
2007-08-14 12:42:00,2.41755,2.4178,2.41745,2.4175,724700001.0
2007-08-14 12:43:00,2.41755,2.4177,2.4173,2.4176,578900000.0
2007-08-14 12:44:00,2.4176,2.418,2.4173,2.4176,609400000.0
2007-08-14 12:45:00,2.4175,2.4182,2.4175,2.41785,556200001.0
2007-08-14 12:46:00,2.418,2.4183,2.4177,2.4182,905000006.0
2007-08-14 12:47:00,2.41815,2.4185,2.4181,2.4183,601800000.0
2007-08-14 12:48:00,2.4183,2.4189,2.4183,2.4188,403600000.0
2007-08-14 12:49:00,2.4189,2.4189,2.4183,2.4185,257400000.0
2007-08-14 12:50:00,2.4185,2.4188,2.4181,2.4184,1385199988.0
2007-08-14 12:51:00,2.4184,2.4188,2.4184,2.41865,689800000.0
2007-08-14 12:52:00,2.4186,2.4187,2.4184,2.4186,341300000.0
2007-08-14 12:53:00,2.4186,2.4186,2.41815,2.4183,482700001.0
2007-08-14 12:54:00,2.4183,2.41855,2.4182,2.41825,445799999.0
2007-08-14 12:55:00,2.41825,2.41835,2.4181,2.4181,507700002.0
2007-08-14 12:56:00,2.4181,2.4187,2.4181,2.41855,583200004.0
2007-08-14 12:57:00,2.4186,2.41885,2.4186,2.4187,202800000.0
2007-08-14 12:58:00,2.41865,2.4189,2.418,2.4181,370700000.0
2007-08-14 12:59:00,2.4181,2.4185,2.418,2.4185,755900000.0
2007-08-14 13:00:00,2.41855,2.41855,2.4181,2.4182,901700001.0
2007-08-14 13:01:00,2.41825,2.41825,2.4176,2.41775,1076900015.0
2007-08-14 13:02:00,2.4178,2.4179,2.4175,2.4176,445200000.0
2007-08-14 13:03:00,2.4176,2.41795,2.4172,2.4175,710300001.0
2007-08-14 13:04:00,2.4175,2.41775,2.4173,2.41775,565000000.0
2007-08-14 13:05:00,2.41775,2.4179,2.4174,2.4178,638000000.0
2007-08-14 13:06:00,2.4178,2.418,2.4171,2.41715,671500001.0
2007-08-14 13:07:00,2.41715,2.4174,2.41645,2.4169,694500000.0
2007-08-14 13:08:00,2.4169,2.41695,2.4164,2.4167,1070800005.0
2007-08-14 13:09:00,2.4167,2.417,2.4165,2.4167,703400005.0
2007-08-14 13:10:00,2.4166,2.4171,2.4166,2.417,545499996.0
2007-08-14 13:11:00,2.417,2.4171,2.4169,2.417,540299997.0
2007-08-14 13:12:00,2.417,2.4172,2.417,2.41705,451900000.0
2007-08-14 13:13:00,2.4171,2.41725,2.4168,2.4169,526400000.0
2007-08-14 13:14:00,2.4172,2.4172,2.4169,2.4169,293600000.0
2007-08-14 13:15:00,2.41685,2.4171,2.4167,2.4171,419600000.0
2007-08-14 13:16:00,2.4171,2.4174,2.417,2.4174,671300007.0
2007-08-14 13:17:00,2.4174,2.41755,2.4173,2.4175,828400001.0
2007-08-14 13:18:00,2.41755,2.41755,2.4174,2.4175,451900000.0
2007-08-14 13:19:00,2.4176,2.4181,2.4176,2.4181,445000000.0
2007-08-14 13:20:00,2.4181,2.4182,2.4177,2.4181,225700001.0
2007-08-14 13:21:00,2.41805,2.4186,2.4179,2.4182,699100000.0
2007-08-14 13:22:00,2.4183,2.4185,2.418,2.4181,689700002.0
2007-08-14 13:23:00,2.418,2.4191,2.41795,2.41875,903300003.0
2007-08-14 13:24:00,2.4188,2.4208,2.4187,2.42025,1170900000.0
2007-08-14 13:25:00,2.4203,2.4205,2.42,2.4201,1282200007.0
2007-08-14 13:26:00,2.4202,2.4203,2.4198,2.4203,842200004.0
2007-08-14 13:27:00,2.4203,2.4206,2.42,2.4205,1356900004.0
2007-08-14 13:28:00,2.4205,2.42065,2.4203,2.42065,689300000.0
2007-08-14 13:29:00,2.42065,2.4211,2.4205,2.4211,301399999.0
2007-08-14 13:30:00,2.4211,2.42125,2.4202,2.42055,1293699992.0
2007-08-14 13:31:00,2.42055,2.4206,2.4201,2.4202,658500000.0
2007-08-14 13:32:00,2.4202,2.4205,2.4202,2.4204,579999999.0
2007-08-14 13:33:00,2.4204,2.4205,2.42,2.4203,1170200007.0
2007-08-14 13:34:00,2.42035,2.4205,2.4202,2.4203,403499998.0
2007-08-14 13:35:00,2.4203,2.42035,2.4196,2.4197,905100002.0
2007-08-14 13:36:00,2.4198,2.42005,2.41925,2.41935,589200000.0
2007-08-14 13:37:00,2.41935,2.41935,2.4183,2.4184,268900000.0
2007-08-14 13:38:00,2.4184,2.41845,2.4181,2.4183,646600002.0
2007-08-14 13:39:00,2.4183,2.4183,2.4173,2.4174,957000006.0
2007-08-14 13:40:00,2.4174,2.41765,2.4173,2.4174,353200000.0
2007-08-14 13:41:00,2.4173,2.4174,2.4172,2.4173,408800000.0
2007-08-14 13:42:00,2.4174,2.4175,2.417,2.4172,656200003.0
2007-08-14 13:43:00,2.4172,2.4177,2.4172,2.4173,369200000.0
2007-08-14 13:44:00,2.4173,2.4177,2.4173,2.4174,229600000.0
2007-08-14 13:45:00,2.4174,2.4177,2.417,2.4175,854400007.0
2007-08-14 13:46:00,2.4174,2.4177,2.4174,2.4176,220100000.0
2007-08-14 13:47:00,2.4176,2.4181,2.4176,2.4179,866800010.0
2007-08-14 13:48:00,2.4179,2.4184,2.41785,2.4183,453700011.0
2007-08-14 13:49:00,2.4183,2.4188,2.4183,2.4187,509500000.0
2007-08-14 13:50:00,2.4187,2.4187,2.4183,2.4184,472400000.0
2007-08-14 13:51:00,2.4185,2.4185,2.4182,2.4182,177600000.0
2007-08-14 13:52:00,2.4183,2.4183,2.4182,2.41825,289200000.0
2007-08-14 13:53:00,2.4183,2.4187,2.41825,2.4187,144099999.0
2007-08-14 13:54:00,2.4187,2.4187,2.4183,2.4184,318800000.0
2007-08-14 13:55:00,2.4184,2.4187,2.4184,2.4185,279100000.0
2007-08-14 13:56:00,2.4185,2.4186,2.4184,2.4185,298500004.0
2007-08-14 13:57:00,2.4185,2.4185,2.4182,2.4184,569300000.0
2007-08-14 13:58:00,2.41845,2.4193,2.4184,2.4192,384500001.0
2007-08-14 13:59:00,2.4192,2.41945,2.4187,2.4191,501200000.0
2007-08-14 14:00:00,2.4192,2.4194,2.4189,2.4191,1146499997.0
2007-08-14 14:01:00,2.419,2.4192,2.41875,2.4189,1428199998.0
2007-08-14 14:02:00,2.4189,2.4192,2.4188,2.4192,807199998.0
2007-08-14 14:03:00,2.4191,2.41925,2.4186,2.41895,1184400000.0
2007-08-14 14:04:00,2.41895,2.41895,2.4181,2.41835,1181899988.0
2007-08-14 14:05:00,2.41835,2.41855,2.4181,2.4182,586200001.0
2007-08-14 14:06:00,2.4182,2.4184,2.418,2.4182,544200000.0
2007-08-14 14:07:00,2.4182,2.41865,2.4182,2.4184,686900000.0
2007-08-14 14:08:00,2.4186,2.41865,2.41835,2.41865,965399999.0
2007-08-14 14:09:00,2.4186,2.41885,2.4179,2.41805,844099998.0
2007-08-14 14:10:00,2.418,2.41845,2.41795,2.4184,651500006.0
2007-08-14 14:11:00,2.4184,2.4189,2.41825,2.4189,375700000.0
2007-08-14 14:12:00,2.4189,2.419,2.4187,2.4188,437899999.0
2007-08-14 14:13:00,2.41885,2.41895,2.4187,2.4188,812399993.0
2007-08-14 14:14:00,2.4188,2.4192,2.4188,2.4191,1024300007.0
2007-08-14 14:15:00,2.4191,2.4193,2.4184,2.4185,855199998.0
2007-08-14 14:16:00,2.4185,2.4188,2.4184,2.4187,436599996.0
2007-08-14 14:17:00,2.4186,2.419,2.4185,2.4186,538399997.0
2007-08-14 14:18:00,2.4186,2.4186,2.4181,2.4184,980699996.0
2007-08-14 14:19:00,2.4184,2.419,2.4184,2.4187,846000001.0
2007-08-14 14:20:00,2.4186,2.4186,2.4179,2.418,1097800000.0
2007-08-14 14:21:00,2.418,2.4185,2.4178,2.418,921000005.0
2007-08-14 14:22:00,2.418,2.4181,2.4178,2.4178,657499999.0
2007-08-14 14:23:00,2.4178,2.41855,2.4178,2.41855,550400001.0
2007-08-14 14:24:00,2.4186,2.41895,2.4185,2.4189,403000000.0
2007-08-14 14:25:00,2.4189,2.419,2.4187,2.41875,288499998.0
2007-08-14 14:26:00,2.41885,2.41915,2.4188,2.4188,853499994.0
2007-08-14 14:27:00,2.4188,2.4189,2.4187,2.4188,1019500005.0
2007-08-14 14:28:00,2.4188,2.41915,2.4187,2.41905,869800000.0
2007-08-14 14:29:00,2.41905,2.41975,2.4187,2.4187,389500000.0
2007-08-14 14:30:00,2.4188,2.4193,2.4183,2.419,958800001.0
2007-08-14 14:31:00,2.419,2.41925,2.4186,2.4188,773699998.0
2007-08-14 14:32:00,2.4189,2.419,2.41855,2.4186,673100000.0
2007-08-14 14:33:00,2.4186,2.41885,2.4184,2.41845,938800000.0
2007-08-14 14:34:00,2.41845,2.41845,2.4176,2.4179,1843400003.0
2007-08-14 14:35:00,2.418,2.4181,2.4174,2.4175,1438999995.0
2007-08-14 14:36:00,2.4175,2.4177,2.4173,2.4174,1584800004.0
2007-08-14 14:37:00,2.4174,2.41785,2.4173,2.41775,960299999.0
2007-08-14 14:38:00,2.41785,2.4184,2.41775,2.4182,641699998.0
2007-08-14 14:39:00,2.4183,2.4188,2.4181,2.4188,627200000.0
2007-08-14 14:40:00,2.4187,2.419,2.4182,2.4183,1270799999.0
2007-08-14 14:41:00,2.4183,2.419,2.4183,2.4189,1644699994.0
2007-08-14 14:42:00,2.41885,2.41935,2.4186,2.41935,1287899998.0
2007-08-14 14:43:00,2.41935,2.4198,2.4192,2.4195,1388200000.0
2007-08-14 14:44:00,2.4195,2.41995,2.4193,2.4197,1815500004.0
2007-08-14 14:45:00,2.4197,2.42,2.4195,2.4196,803500000.0
2007-08-14 14:46:00,2.4196,2.4201,2.4195,2.41995,1559300000.0
2007-08-14 14:47:00,2.41995,2.4201,2.41965,2.4198,1560600010.0
2007-08-14 14:48:00,2.4198,2.42,2.4191,2.4191,857999999.0
2007-08-14 14:49:00,2.4192,2.41995,2.4191,2.4197,1432699991.0
2007-08-14 14:50:00,2.4197,2.4203,2.4196,2.4197,1636499993.0
2007-08-14 14:51:00,2.41975,2.42015,2.4197,2.42005,1233900001.0
2007-08-14 14:52:00,2.42,2.4212,2.42,2.4208,1419000000.0
2007-08-14 14:53:00,2.4208,2.4215,2.42075,2.4209,1408199997.0
2007-08-14 14:54:00,2.4209,2.42115,2.42055,2.421,1313900000.0
2007-08-14 14:55:00,2.421,2.4216,2.421,2.4214,1646699992.0
2007-08-14 14:56:00,2.4214,2.4217,2.42115,2.42145,653300005.0
2007-08-14 14:57:00,2.4216,2.4216,2.4212,2.4216,746799993.0
2007-08-14 14:58:00,2.4216,2.4218,2.4214,2.4216,1165200001.0
2007-08-14 14:59:00,2.4216,2.4223,2.4214,2.4223,1275599998.0
2007-08-14 15:00:00,2.422,2.4223,2.4218,2.4221,982900002.0
2007-08-14 15:01:00,2.4221,2.4223,2.4218,2.4221,650800000.0
2007-08-14 15:02:00,2.4221,2.4223,2.4219,2.4219,288900000.0
2007-08-14 15:03:00,2.422,2.4222,2.4219,2.4219,239800000.0
2007-08-14 15:04:00,2.4219,2.4221,2.4219,2.4221,362000001.0
2007-08-14 15:05:00,2.4221,2.4223,2.4219,2.4221,813799998.0
2007-08-14 15:06:00,2.4221,2.4222,2.42185,2.4219,767100000.0
2007-08-14 15:07:00,2.4219,2.4219,2.4213,2.4216,885699999.0
2007-08-14 15:08:00,2.42175,2.4219,2.4214,2.4217,766100004.0
2007-08-14 15:09:00,2.4217,2.4217,2.4213,2.4214,1281300023.0
2007-08-14 15:10:00,2.4214,2.4215,2.4212,2.4212,768499999.0
2007-08-14 15:11:00,2.4212,2.42135,2.4208,2.4211,1824099991.0
2007-08-14 15:12:00,2.4211,2.4215,2.421,2.4212,637000001.0
2007-08-14 15:13:00,2.4211,2.4212,2.4208,2.4211,900600001.0
2007-08-14 15:14:00,2.4211,2.4213,2.42095,2.4212,718000000.0
2007-08-14 15:15:00,2.4212,2.4218,2.4211,2.4212,1045099987.0
2007-08-14 15:16:00,2.4213,2.4215,2.421,2.4212,495799995.0
2007-08-14 15:17:00,2.42115,2.42115,2.4205,2.42065,662599999.0
2007-08-14 15:18:00,2.42065,2.4209,2.4205,2.4209,678700001.0
2007-08-14 15:19:00,2.4209,2.42095,2.4207,2.4208,655500003.0
2007-08-14 15:20:00,2.4208,2.4211,2.4207,2.421,586500002.0
2007-08-14 15:21:00,2.42095,2.42115,2.4207,2.4208,746300003.0
2007-08-14 15:22:00,2.4208,2.4214,2.42075,2.4213,1342100001.0
2007-08-14 15:23:00,2.4212,2.4216,2.4212,2.4213,455500002.0
2007-08-14 15:24:00,2.42125,2.4216,2.4211,2.4212,1470999995.0
2007-08-14 15:25:00,2.4212,2.4213,2.421,2.4211,439100001.0
2007-08-14 15:26:00,2.4211,2.42115,2.4209,2.4209,984500009.0
2007-08-14 15:27:00,2.4209,2.4213,2.4209,2.4213,893800006.0
2007-08-14 15:28:00,2.4213,2.4216,2.4211,2.4212,1070800005.0
2007-08-14 15:29:00,2.4211,2.4212,2.4203,2.4206,1414099986.0
2007-08-14 15:30:00,2.4209,2.42115,2.4204,2.42065,1414099986.0
2007-08-14 15:31:00,2.4205,2.4209,2.4203,2.4208,1089899999.0
2007-08-14 15:32:00,2.4208,2.42115,2.42075,2.42115,427499999.0
2007-08-14 15:33:00,2.421,2.42155,2.4209,2.4214,1189800006.0
2007-08-14 15:34:00,2.4214,2.42155,2.4207,2.4207,901100000.0
2007-08-14 15:35:00,2.4208,2.4208,2.4203,2.42035,905299993.0
2007-08-14 15:36:00,2.4201,2.4202,2.4195,2.4196,1288999997.0
2007-08-14 15:37:00,2.4199,2.4201,2.4197,2.42,1288999997.0
2007-08-14 15:38:00,2.42,2.42,2.4196,2.41975,700999990.0
2007-08-14 15:39:00,2.4198,2.42005,2.4195,2.4196,385099992.0
2007-08-14 15:40:00,2.4196,2.41985,2.41955,2.41955,331000000.0
2007-08-14 15:41:00,2.41955,2.4199,2.4194,2.4198,531500001.0
2007-08-14 15:42:00,2.4198,2.42005,2.4196,2.4199,1039700001.0
2007-08-14 15:43:00,2.4199,2.42055,2.4199,2.4204,1002600000.0
2007-08-14 15:44:00,2.4204,2.4205,2.4202,2.4204,337999999.0
2007-08-14 15:45:00,2.4204,2.421,2.4204,2.421,485500001.0
2007-08-14 15:46:00,2.421,2.421,2.4204,2.4208,1079299995.0
2007-08-14 15:47:00,2.4208,2.4209,2.4206,2.42075,687199997.0
2007-08-14 15:48:00,2.42075,2.421,2.42025,2.4203,728800006.0
2007-08-14 15:49:00,2.4203,2.4205,2.4202,2.4204,558500000.0
2007-08-14 15:50:00,2.4204,2.4207,2.4202,2.4205,827699998.0
2007-08-14 15:51:00,2.4205,2.4207,2.42035,2.4205,363600000.0
2007-08-14 15:52:00,2.4205,2.421,2.4205,2.421,298000000.0
2007-08-14 15:53:00,2.421,2.42125,2.42085,2.4211,339600000.0
2007-08-14 15:54:00,2.4211,2.4214,2.4209,2.4213,435499998.0
2007-08-14 15:55:00,2.4213,2.4214,2.4207,2.4208,956600002.0
2007-08-14 15:56:00,2.421,2.42105,2.4206,2.4209,594300000.0
2007-08-14 15:57:00,2.4207,2.4208,2.4205,2.4208,757300001.0
2007-08-14 15:58:00,2.4208,2.421,2.4207,2.4207,470600000.0
2007-08-14 15:59:00,2.4207,2.4214,2.4207,2.4213,1093900003.0
2007-08-14 16:00:00,2.4213,2.4216,2.4208,2.421,690000000.0
2007-08-14 16:01:00,2.42095,2.4212,2.4209,2.421,342200000.0
2007-08-14 16:02:00,2.421,2.4216,2.421,2.4213,582200000.0
2007-08-14 16:03:00,2.4212,2.42135,2.4209,2.4213,665500006.0
2007-08-14 16:04:00,2.4212,2.42145,2.4207,2.4209,1103700007.0
2007-08-14 16:05:00,2.42095,2.4212,2.4205,2.421,1174500004.0
2007-08-14 16:06:00,2.42105,2.42105,2.42035,2.42035,950299999.0
2007-08-14 16:07:00,2.42035,2.42045,2.4197,2.4199,1277000009.0
2007-08-14 16:08:00,2.41995,2.42,2.419,2.4192,1378999996.0
2007-08-14 16:09:00,2.4192,2.41935,2.4189,2.41915,1149800002.0
2007-08-14 16:10:00,2.41915,2.4194,2.4188,2.419,596900000.0
2007-08-14 16:11:00,2.41895,2.41945,2.4189,2.4193,1075500000.0
2007-08-14 16:12:00,2.4194,2.4195,2.4189,2.419,581000000.0
2007-08-14 16:13:00,2.419,2.4194,2.419,2.4191,1150800003.0
2007-08-14 16:14:00,2.4191,2.41925,2.41815,2.4186,935099997.0
2007-08-14 16:15:00,2.4186,2.41875,2.4179,2.41835,1104400005.0
2007-08-14 16:16:00,2.41835,2.4185,2.4176,2.418,1292800007.0
2007-08-14 16:17:00,2.4179,2.4179,2.41705,2.4171,929800000.0
2007-08-14 16:18:00,2.4171,2.41735,2.4161,2.4167,1169899998.0
2007-08-14 16:19:00,2.4167,2.4172,2.4165,2.417,779400000.0
2007-08-14 16:20:00,2.4171,2.41785,2.4171,2.4177,1420799991.0
2007-08-14 16:21:00,2.4178,2.4182,2.4177,2.418,662900002.0
2007-08-14 16:22:00,2.418,2.4182,2.41795,2.4182,307200000.0
2007-08-14 16:23:00,2.4181,2.4185,2.418,2.4184,675600000.0
2007-08-14 16:24:00,2.4184,2.41845,2.4177,2.4179,962300006.0
2007-08-14 16:25:00,2.41785,2.4179,2.4172,2.4173,450500001.0
2007-08-14 16:26:00,2.4173,2.41735,2.4167,2.4168,967899999.0
2007-08-14 16:27:00,2.4168,2.4175,2.4168,2.4174,939899998.0
2007-08-14 16:28:00,2.41745,2.4177,2.4172,2.4174,1326599996.0
2007-08-14 16:29:00,2.4174,2.4179,2.41735,2.41785,1088700001.0
2007-08-14 16:30:00,2.41785,2.41785,2.4171,2.4175,925700002.0
2007-08-14 16:31:00,2.4176,2.4176,2.417,2.4173,1183000001.0
2007-08-14 16:32:00,2.4173,2.4181,2.4173,2.4181,960800000.0
2007-08-14 16:33:00,2.4182,2.4186,2.4179,2.4181,1072999998.0
2007-08-14 16:34:00,2.4181,2.4181,2.4177,2.418,467400000.0
2007-08-14 16:35:00,2.4183,2.4185,2.4179,2.418,620199997.0
2007-08-14 16:36:00,2.418,2.4184,2.4178,2.4181,1004299993.0
2007-08-14 16:37:00,2.4181,2.4181,2.41765,2.4181,671799997.0
2007-08-14 16:38:00,2.4181,2.4183,2.4175,2.4179,813900000.0
2007-08-14 16:39:00,2.4179,2.4185,2.4174,2.4174,936899996.0
2007-08-14 16:40:00,2.4175,2.4177,2.4171,2.4174,755899999.0
2007-08-14 16:41:00,2.4173,2.4179,2.4172,2.4178,904099996.0
2007-08-14 16:42:00,2.4178,2.4182,2.4178,2.41785,876599996.0
2007-08-14 16:43:00,2.41785,2.4181,2.41775,2.418,683300009.0
2007-08-14 16:44:00,2.4179,2.41805,2.4175,2.4177,785899987.0
2007-08-14 16:45:00,2.4176,2.41805,2.4175,2.41785,843499996.0
2007-08-14 16:46:00,2.4179,2.418,2.4177,2.418,608899999.0
2007-08-14 16:47:00,2.418,2.4195,2.418,2.4194,886099996.0
2007-08-14 16:48:00,2.4194,2.4195,2.41895,2.41895,570200001.0
2007-08-14 16:49:00,2.419,2.4198,2.4189,2.41955,592200000.0
2007-08-14 16:50:00,2.4195,2.4206,2.4195,2.4203,961099996.0
2007-08-14 16:51:00,2.4205,2.4206,2.41845,2.41845,1691799998.0
2007-08-14 16:52:00,2.4185,2.419,2.4171,2.4172,1532999993.0
2007-08-14 16:53:00,2.4171,2.4179,2.417,2.4176,1441799992.0
2007-08-14 16:54:00,2.4176,2.4177,2.4167,2.4169,1558699993.0
2007-08-14 16:55:00,2.4168,2.4172,2.416,2.4161,1629399998.0
2007-08-14 16:56:00,2.4157,2.4166,2.4157,2.4164,1952199995.0
2007-08-14 16:57:00,2.4166,2.4174,2.4163,2.4169,1952199995.0
2007-08-14 16:58:00,2.4168,2.4172,2.4164,2.4172,1029199994.0
2007-08-14 16:59:00,2.4172,2.4177,2.4165,2.4169,1321099992.0
2007-08-14 17:00:00,2.417,2.4172,2.4166,2.4169,1325899997.0
2007-08-14 17:01:00,2.4169,2.4169,2.4159,2.4161,1249900003.0
2007-08-14 17:02:00,2.4161,2.4164,2.4157,2.4164,1762199993.0
2007-08-14 17:03:00,2.4164,2.4167,2.41615,2.4164,1161699999.0
2007-08-14 17:04:00,2.4163,2.41655,2.41575,2.41625,1468800004.0
2007-08-14 17:05:00,2.41625,2.4163,2.41585,2.41595,1200799997.0
2007-08-14 17:06:00,2.41595,2.41595,2.41535,2.4155,455900000.0
2007-08-14 17:07:00,2.4155,2.41615,2.41545,2.416,655600001.0
2007-08-14 17:08:00,2.416,2.4161,2.41505,2.41505,868700000.0
2007-08-14 17:09:00,2.41505,2.41555,2.4143,2.4149,1161699998.0
2007-08-14 17:10:00,2.4149,2.4156,2.4148,2.41525,1370499997.0
2007-08-14 17:11:00,2.4152,2.4153,2.4148,2.415,780000000.0
2007-08-14 17:12:00,2.415,2.41555,2.4148,2.41555,1037299994.0
2007-08-14 17:13:00,2.4155,2.4156,2.4145,2.4147,1142200000.0
2007-08-14 17:14:00,2.41475,2.41475,2.414,2.4143,697400000.0
2007-08-14 17:15:00,2.4142,2.41435,2.4136,2.414,1416800000.0
2007-08-14 17:16:00,2.41405,2.41435,2.4135,2.41435,577100000.0
2007-08-14 17:17:00,2.4142,2.4151,2.4138,2.4151,1214300005.0
2007-08-14 17:18:00,2.41505,2.41555,2.4148,2.4153,829100000.0
2007-08-14 17:19:00,2.4153,2.4155,2.415,2.4153,694499999.0
2007-08-14 17:20:00,2.4153,2.4161,2.4151,2.41585,996700002.0
2007-08-14 17:21:00,2.41585,2.41605,2.4155,2.41555,621099999.0
2007-08-14 17:22:00,2.41555,2.41585,2.4153,2.4154,677200000.0
2007-08-14 17:23:00,2.4154,2.4159,2.4154,2.41575,541000000.0
2007-08-14 17:24:00,2.41575,2.4161,2.4153,2.41605,574100000.0
2007-08-14 17:25:00,2.4161,2.4163,2.41575,2.4158,467900000.0
2007-08-14 17:26:00,2.4158,2.41595,2.4155,2.41585,732500001.0
2007-08-14 17:27:00,2.41585,2.41585,2.41545,2.4155,294800000.0
2007-08-14 17:28:00,2.4155,2.4161,2.4154,2.41605,483699999.0
2007-08-14 17:29:00,2.41605,2.4161,2.4158,2.4159,242400000.0
2007-08-14 17:30:00,2.4158,2.4163,2.4157,2.4163,259200000.0
2007-08-14 17:31:00,2.4162,2.41635,2.4159,2.41605,796199998.0
2007-08-14 17:32:00,2.4161,2.4162,2.416,2.4162,381300000.0
2007-08-14 17:33:00,2.4162,2.41645,2.41615,2.4164,305200000.0
2007-08-14 17:34:00,2.4164,2.4164,2.4157,2.4158,874400000.0
2007-08-14 17:35:00,2.41595,2.4169,2.4158,2.4167,1018199994.0
2007-08-14 17:36:00,2.4167,2.4169,2.4165,2.4166,775099999.0
2007-08-14 17:37:00,2.4166,2.417,2.4165,2.417,581600001.0
2007-08-14 17:38:00,2.41695,2.4174,2.4166,2.4172,562200000.0
2007-08-14 17:39:00,2.4172,2.4172,2.4168,2.4169,294300000.0
2007-08-14 17:40:00,2.4169,2.4172,2.4168,2.417,408200000.0
2007-08-14 17:41:00,2.417,2.4173,2.4168,2.4173,521499998.0
2007-08-14 17:42:00,2.4173,2.41765,2.4169,2.4175,1020699999.0
2007-08-14 17:43:00,2.4174,2.4176,2.4172,2.4174,886700001.0
2007-08-14 17:44:00,2.4176,2.4176,2.4172,2.41745,978900002.0
2007-08-14 17:45:00,2.41745,2.41765,2.4172,2.41755,501500001.0
2007-08-14 17:46:00,2.41755,2.41765,2.41735,2.4176,508100001.0
2007-08-14 17:47:00,2.41755,2.4181,2.4175,2.418,1006400000.0
2007-08-14 17:48:00,2.4181,2.4182,2.41755,2.4178,892700000.0
2007-08-14 17:49:00,2.4179,2.4184,2.4179,2.418,661600000.0
2007-08-14 17:50:00,2.4179,2.418,2.4177,2.41795,496700003.0
2007-08-14 17:51:00,2.4179,2.4182,2.4177,2.4181,742799997.0
2007-08-14 17:52:00,2.4181,2.419,2.4178,2.4189,631799998.0
2007-08-14 17:53:00,2.4189,2.419,2.41815,2.41845,791099995.0
2007-08-14 17:54:00,2.41845,2.4186,2.41835,2.41855,622900000.0
2007-08-14 17:55:00,2.41855,2.419,2.41855,2.4189,930400000.0
2007-08-14 17:56:00,2.4192,2.4192,2.4184,2.4184,594800000.0
2007-08-14 17:57:00,2.4184,2.4187,2.4183,2.4187,840800004.0
2007-08-14 17:58:00,2.4187,2.4189,2.4182,2.4189,1228100003.0
2007-08-14 17:59:00,2.4188,2.4191,2.4185,2.4188,459000000.0
2007-08-14 18:00:00,2.4188,2.419,2.4183,2.4187,647000001.0
2007-08-14 18:01:00,2.4187,2.4194,2.4186,2.4193,505600000.0
2007-08-14 18:02:00,2.4193,2.4195,2.4184,2.4187,444800000.0
2007-08-14 18:03:00,2.4187,2.4188,2.4186,2.4186,282200000.0
2007-08-14 18:04:00,2.4186,2.4187,2.41805,2.41815,492500000.0
2007-08-14 18:05:00,2.4182,2.4183,2.4179,2.4182,240700000.0
2007-08-14 18:06:00,2.4181,2.4189,2.4181,2.4184,453999996.0
2007-08-14 18:07:00,2.4183,2.4189,2.4181,2.41825,795999999.0
2007-08-14 18:08:00,2.4183,2.4183,2.418,2.4183,427600000.0
2007-08-14 18:09:00,2.4183,2.4185,2.4177,2.4185,754799999.0
2007-08-14 18:10:00,2.4184,2.41905,2.4184,2.4186,1236299989.0
2007-08-14 18:11:00,2.4186,2.4186,2.4184,2.4185,447500000.0
2007-08-14 18:12:00,2.4185,2.4187,2.4183,2.4187,567800000.0
2007-08-14 18:13:00,2.41855,2.41885,2.4183,2.4184,657500000.0
2007-08-14 18:14:00,2.4184,2.4186,2.4183,2.4185,479800000.0
2007-08-14 18:15:00,2.41845,2.4186,2.4183,2.41835,385700000.0
2007-08-14 18:16:00,2.4184,2.4188,2.41825,2.4185,351600000.0
2007-08-14 18:17:00,2.4185,2.4188,2.4183,2.41875,387600002.0
2007-08-14 18:18:00,2.41875,2.4192,2.41875,2.419,219800000.0
2007-08-14 18:19:00,2.419,2.4191,2.4188,2.41895,236400000.0
2007-08-14 18:20:00,2.419,2.41935,2.4189,2.41925,413000000.0
2007-08-14 18:21:00,2.41935,2.4197,2.4192,2.4193,350500000.0
2007-08-14 18:22:00,2.41925,2.4199,2.4192,2.4199,527799997.0
2007-08-14 18:23:00,2.4198,2.42005,2.4197,2.4197,395100001.0
2007-08-14 18:24:00,2.4196,2.4196,2.4194,2.41955,126000000.0
2007-08-14 18:25:00,2.41955,2.42,2.4194,2.41945,483300000.0
2007-08-14 18:26:00,2.41945,2.4196,2.4192,2.4195,440999999.0
2007-08-14 18:27:00,2.4195,2.4198,2.4193,2.4197,361400000.0
2007-08-14 18:28:00,2.4197,2.4199,2.419,2.4198,531300000.0
2007-08-14 18:29:00,2.4198,2.4198,2.4194,2.4194,135200000.0
2007-08-14 18:30:00,2.4194,2.42,2.41935,2.4198,359200000.0
2007-08-14 18:31:00,2.4197,2.4201,2.41965,2.42,391600000.0
2007-08-14 18:32:00,2.42,2.42,2.4194,2.41965,326900000.0
2007-08-14 18:33:00,2.41965,2.4198,2.4193,2.4194,450500001.0
2007-08-14 18:34:00,2.4194,2.4195,2.4191,2.4192,458900000.0
2007-08-14 18:35:00,2.4191,2.41935,2.4189,2.41925,379600000.0
2007-08-14 18:36:00,2.41925,2.41935,2.419,2.419,341700000.0
2007-08-14 18:37:00,2.419,2.4192,2.4189,2.4191,728200001.0
2007-08-14 18:38:00,2.4191,2.4192,2.419,2.419,230300000.0
2007-08-14 18:39:00,2.419,2.4195,2.41895,2.4193,392700000.0
2007-08-14 18:40:00,2.4193,2.4194,2.4191,2.4191,194600001.0
2007-08-14 18:41:00,2.4191,2.4193,2.419,2.419,153500000.0
2007-08-14 18:42:00,2.4189,2.4189,2.41855,2.41865,287800000.0
2007-08-14 18:43:00,2.41865,2.41875,2.4184,2.4184,226100000.0
2007-08-14 18:44:00,2.4184,2.4187,2.4183,2.41865,304900000.0
2007-08-14 18:45:00,2.41865,2.41865,2.4184,2.4184,104200000.0
2007-08-14 18:46:00,2.4184,2.41845,2.4182,2.41835,277500000.0
2007-08-14 18:47:00,2.4184,2.419,2.4184,2.4185,581200000.0
2007-08-14 18:48:00,2.4185,2.4187,2.4184,2.41855,442400000.0
2007-08-14 18:49:00,2.4185,2.4188,2.4185,2.41875,283800000.0
2007-08-14 18:50:00,2.4187,2.4188,2.4187,2.4188,147200000.0
2007-08-14 18:51:00,2.4188,2.41885,2.4187,2.41885,114100000.0
2007-08-14 18:52:00,2.4188,2.41895,2.41875,2.41895,72100000.0
2007-08-14 18:53:00,2.4189,2.41905,2.41885,2.4189,158500000.0
2007-08-14 18:54:00,2.4189,2.4191,2.4186,2.4187,247500000.0
2007-08-14 18:55:00,2.4187,2.4189,2.4186,2.4187,165400000.0
2007-08-14 18:56:00,2.41865,2.4189,2.4186,2.41885,101900000.0
2007-08-14 18:57:00,2.41885,2.41895,2.4188,2.4189,17400000.0
2007-08-14 18:58:00,2.4189,2.4194,2.41885,2.4194,64800000.0
2007-08-14 18:59:00,2.4193,2.4195,2.4192,2.4194,197400000.0
2007-08-14 19:00:00,2.4195,2.42,2.4193,2.4199,272800000.0
2007-08-14 19:01:00,2.4199,2.4199,2.4195,2.4197,159499999.0
2007-08-14 19:02:00,2.4196,2.4199,2.4195,2.4199,93600000.0
2007-08-14 19:03:00,2.4197,2.4199,2.4191,2.41915,275100000.0
2007-08-14 19:04:00,2.4192,2.4193,2.4192,2.4192,134000000.0
2007-08-14 19:05:00,2.4192,2.4192,2.4191,2.4192,100000000.0
2007-08-14 19:06:00,2.4191,2.4196,2.419,2.4194,176400000.0
2007-08-14 19:07:00,2.4194,2.4196,2.4193,2.4196,27600000.0
2007-08-14 19:08:00,2.4196,2.4196,2.4196,2.4196,69600000.0
2007-08-14 19:09:00,2.4196,2.4197,2.4196,2.4197,26400000.0
2007-08-14 19:10:00,2.4197,2.4197,2.4194,2.4194,89600000.0
2007-08-14 19:11:00,2.4194,2.4196,2.4192,2.4194,136400000.0
2007-08-14 19:12:00,2.4194,2.4194,2.41845,2.41855,189300000.0
2007-08-14 19:13:00,2.4185,2.4185,2.4182,2.4182,173900000.0
2007-08-14 19:14:00,2.4182,2.4184,2.4179,2.4183,349500000.0
2007-08-14 19:15:00,2.4183,2.4184,2.4181,2.4183,169099999.0
2007-08-14 19:16:00,2.4183,2.4184,2.4177,2.41795,416400000.0
2007-08-14 19:17:00,2.41795,2.4182,2.4178,2.41815,389500000.0
2007-08-14 19:18:00,2.4181,2.41845,2.4178,2.41845,484100002.0
2007-08-14 19:19:00,2.41845,2.4187,2.41835,2.4185,195200000.0
2007-08-14 19:20:00,2.4184,2.4187,2.4184,2.4187,250500000.0
2007-08-14 19:21:00,2.4187,2.4187,2.4182,2.4182,113200000.0
2007-08-14 19:22:00,2.4182,2.4187,2.4182,2.4183,296899999.0
2007-08-14 19:23:00,2.4183,2.4184,2.418,2.418,300600000.0
2007-08-14 19:24:00,2.418,2.4182,2.41795,2.4182,265200000.0
2007-08-14 19:25:00,2.4181,2.41825,2.4178,2.418,281700000.0
2007-08-14 19:26:00,2.4179,2.4181,2.4177,2.4177,494500001.0
2007-08-14 19:27:00,2.4177,2.4178,2.4174,2.4176,678600001.0
2007-08-14 19:28:00,2.4174,2.4177,2.4174,2.4176,246800001.0
2007-08-14 19:29:00,2.4176,2.4176,2.4172,2.4174,836200000.0
2007-08-14 19:30:00,2.4174,2.4177,2.4174,2.4175,244099999.0
2007-08-14 19:31:00,2.4177,2.4177,2.4176,2.4176,48000000.0
2007-08-14 19:32:00,2.4176,2.4177,2.4175,2.4175,99100000.0
2007-08-14 19:33:00,2.4175,2.41795,2.4175,2.4179,212900000.0
2007-08-14 19:34:00,2.4179,2.4182,2.4179,2.4181,296000000.0
2007-08-14 19:35:00,2.4181,2.41825,2.4181,2.4182,144500000.0
2007-08-14 19:36:00,2.4182,2.4185,2.4182,2.4185,144000000.0
2007-08-14 19:37:00,2.4185,2.4187,2.4183,2.41855,203400000.0
2007-08-14 19:38:00,2.41855,2.4187,2.41845,2.4185,263900000.0
2007-08-14 19:39:00,2.4186,2.4186,2.4184,2.4185,187100000.0
2007-08-14 19:40:00,2.4185,2.4187,2.4183,2.4186,433900000.0
2007-08-14 19:41:00,2.4186,2.41865,2.4184,2.41865,218800000.0
2007-08-14 19:42:00,2.41865,2.419,2.41855,2.41875,372900000.0
2007-08-14 19:43:00,2.4188,2.4191,2.41865,2.41895,183600000.0
2007-08-14 19:44:00,2.41895,2.4192,2.4188,2.41895,152800000.0
2007-08-14 19:45:00,2.419,2.41915,2.4187,2.4189,424200000.0
2007-08-14 19:46:00,2.4189,2.41895,2.4187,2.4189,394499997.0
2007-08-14 19:47:00,2.4189,2.4192,2.4189,2.41905,272099999.0
2007-08-14 19:48:00,2.41905,2.4193,2.4189,2.4193,362900000.0
2007-08-14 19:49:00,2.4193,2.42035,2.419,2.4202,1088999998.0
2007-08-14 19:50:00,2.4202,2.4203,2.4196,2.4196,424400000.0
2007-08-14 19:51:00,2.41955,2.4199,2.4195,2.4197,515599999.0
2007-08-14 19:52:00,2.4197,2.4197,2.41905,2.41905,352800000.0
2007-08-14 19:53:00,2.419,2.419,2.4185,2.4185,386600000.0
2007-08-14 19:54:00,2.41855,2.4186,2.4174,2.4175,546800001.0
2007-08-14 19:55:00,2.4175,2.418,2.4173,2.41755,2061599994.0
2007-08-14 19:56:00,2.4175,2.4181,2.4174,2.418,637000002.0
2007-08-14 19:57:00,2.418,2.4181,2.4174,2.4175,569500002.0
2007-08-14 19:58:00,2.4175,2.4181,2.41735,2.418,758700001.0
2007-08-14 19:59:00,2.418,2.4187,2.418,2.4186,276000000.0
2007-08-14 20:00:00,2.4186,2.4188,2.4183,2.4184,443199999.0
2007-08-14 20:01:00,2.4186,2.4188,2.4183,2.4186,512999998.0
2007-08-14 20:02:00,2.4186,2.4192,2.4186,2.419,514299998.0
2007-08-14 20:03:00,2.419,2.4192,2.4182,2.4182,437600000.0
2007-08-14 20:04:00,2.41815,2.4182,2.41745,2.4175,991399998.0
2007-08-14 20:05:00,2.4175,2.4177,2.4171,2.4172,899100000.0
2007-08-14 20:06:00,2.4172,2.4175,2.41705,2.4174,870400000.0
2007-08-14 20:07:00,2.4174,2.4176,2.417,2.4174,851199999.0
2007-08-14 20:08:00,2.4174,2.4176,2.4169,2.417,867099992.0
2007-08-14 20:09:00,2.417,2.4173,2.4166,2.4168,523099999.0
2007-08-14 20:10:00,2.4167,2.4174,2.4166,2.4172,298300000.0
2007-08-14 20:11:00,2.4173,2.4177,2.4172,2.4175,597699998.0
2007-08-14 20:12:00,2.4175,2.4178,2.4174,2.41755,502000002.0
2007-08-14 20:13:00,2.4175,2.4178,2.4175,2.4178,334799995.0
2007-08-14 20:14:00,2.4178,2.41805,2.4178,2.41805,311700001.0
2007-08-14 20:15:00,2.4181,2.41845,2.4181,2.4182,278000001.0
2007-08-14 20:16:00,2.4183,2.41875,2.4181,2.41875,453600000.0
2007-08-14 20:17:00,2.41875,2.41915,2.4185,2.41885,422400000.0
2007-08-14 20:18:00,2.4188,2.41965,2.4187,2.41915,758199995.0
2007-08-14 20:19:00,2.4191,2.41925,2.4187,2.4189,749300001.0
2007-08-14 20:20:00,2.41875,2.4194,2.4187,2.4193,953799999.0
2007-08-14 20:21:00,2.4193,2.41945,2.419,2.41945,658700000.0
2007-08-14 20:22:00,2.4194,2.41955,2.4183,2.4184,477400000.0
2007-08-14 20:23:00,2.4184,2.4186,2.4184,2.4186,132000000.0
2007-08-14 20:24:00,2.4186,2.41925,2.4186,2.41915,473200000.0
2007-08-14 20:25:00,2.41915,2.41915,2.41815,2.4185,765499999.0
2007-08-14 20:26:00,2.4185,2.4185,2.4181,2.4181,455299993.0
2007-08-14 20:27:00,2.41815,2.4183,2.4179,2.4179,278600000.0
2007-08-14 20:28:00,2.4179,2.4187,2.4179,2.4186,287200000.0
2007-08-14 20:29:00,2.4185,2.4187,2.4184,2.41855,149899998.0
2007-08-14 20:30:00,2.41855,2.41865,2.4181,2.4182,332000000.0
2007-08-14 20:31:00,2.4182,2.41865,2.4182,2.4185,490499999.0
2007-08-14 20:32:00,2.4185,2.41855,2.418,2.4182,416600000.0
2007-08-14 20:33:00,2.41815,2.4183,2.4175,2.41765,614799998.0
2007-08-14 20:34:00,2.41765,2.41825,2.4176,2.41775,559199998.0
2007-08-14 20:35:00,2.4178,2.41795,2.4173,2.4177,331999999.0
2007-08-14 20:36:00,2.41775,2.418,2.4176,2.4179,268100000.0
2007-08-14 20:37:00,2.4179,2.4182,2.4176,2.4182,477800000.0
2007-08-14 20:38:00,2.4182,2.41875,2.4181,2.41865,600100000.0
2007-08-14 20:39:00,2.4186,2.41885,2.4183,2.41885,531999999.0
2007-08-14 20:40:00,2.41885,2.41885,2.4184,2.41885,399500000.0
2007-08-14 20:41:00,2.41885,2.4189,2.4186,2.4189,293399999.0
2007-08-14 20:42:00,2.4189,2.41915,2.4183,2.4186,487400000.0
2007-08-14 20:43:00,2.4186,2.4188,2.4182,2.41825,178400000.0
2007-08-14 20:44:00,2.4182,2.41855,2.4181,2.4183,311200000.0
2007-08-14 20:45:00,2.41835,2.41855,2.4182,2.4184,346800000.0
2007-08-14 20:46:00,2.4184,2.41865,2.41825,2.41855,234000000.0
2007-08-14 20:47:00,2.4185,2.4186,2.4177,2.41775,458400000.0
2007-08-14 20:48:00,2.41775,2.41785,2.4176,2.41785,629900000.0
2007-08-14 20:49:00,2.41775,2.418,2.41775,2.4179,251200000.0
2007-08-14 20:50:00,2.4179,2.4181,2.4177,2.41795,439299999.0
2007-08-14 20:51:00,2.41795,2.41805,2.41795,2.41795,124000000.0
2007-08-14 20:52:00,2.41795,2.418,2.4174,2.4174,260900000.0
2007-08-14 20:53:00,2.4174,2.4175,2.4169,2.4172,318600000.0
2007-08-14 20:54:00,2.4172,2.4172,2.4167,2.41675,171200000.0
2007-08-14 20:55:00,2.4168,2.4172,2.4167,2.4169,546799999.0
2007-08-14 20:56:00,2.4169,2.4172,2.4169,2.41695,314500000.0
2007-08-14 20:57:00,2.417,2.4172,2.4169,2.4172,364000000.0
2007-08-14 20:58:00,2.4172,2.4173,2.4169,2.417,238400000.0
2007-08-14 20:59:00,2.417,2.4182,2.417,2.418,806400002.0
2007-08-14 21:00:00,2.418,2.4182,2.4176,2.4182,747299998.0
2007-08-14 21:01:00,2.4182,2.4182,2.4174,2.41775,556200000.0
2007-08-14 21:02:00,2.41775,2.41815,2.4176,2.4181,349400000.0
2007-08-14 21:03:00,2.41805,2.41955,2.418,2.4194,760900001.0
2007-08-14 21:04:00,2.4193,2.42095,2.4189,2.4209,695499999.0
2007-08-14 21:05:00,2.4209,2.4215,2.4207,2.42095,526200000.0
2007-08-14 21:06:00,2.42095,2.4211,2.4197,2.4204,1010900007.0
2007-08-14 21:07:00,2.4206,2.42065,2.4201,2.4206,291600002.0
2007-08-14 21:08:00,2.4205,2.42065,2.4201,2.4203,403500000.0
2007-08-14 21:09:00,2.42035,2.42105,2.42035,2.4205,261900000.0
2007-08-14 21:10:00,2.42085,2.42105,2.4201,2.42055,631800000.0
2007-08-14 21:11:00,2.42055,2.42055,2.4203,2.42055,108000000.0
2007-08-14 21:12:00,2.42055,2.4209,2.4204,2.4207,299900000.0
2007-08-14 21:13:00,2.4207,2.42075,2.4204,2.42075,200300000.0
2007-08-14 21:14:00,2.42075,2.4208,2.4205,2.4207,135800000.0
2007-08-14 21:15:00,2.42075,2.42075,2.42055,2.42075,138400000.0
2007-08-14 21:16:00,2.4207,2.42075,2.42015,2.4202,220000000.0
2007-08-14 21:17:00,2.4202,2.4203,2.4202,2.4203,53200000.0
2007-08-14 21:18:00,2.4203,2.4203,2.4197,2.4198,307700001.0
2007-08-14 21:19:00,2.4198,2.42015,2.4198,2.42015,111700000.0
2007-08-14 21:20:00,2.42015,2.4206,2.42,2.4206,182900000.0
2007-08-14 21:21:00,2.4204,2.42075,2.4203,2.4204,351699999.0
2007-08-14 21:22:00,2.4204,2.4216,2.4202,2.4216,528699999.0
2007-08-14 21:23:00,2.4216,2.4219,2.4214,2.4218,598700001.0
2007-08-14 21:24:00,2.4218,2.4221,2.4216,2.42185,242600000.0
2007-08-14 21:25:00,2.42185,2.4222,2.42185,2.4221,102800000.0
2007-08-14 21:26:00,2.4221,2.42235,2.4219,2.422,248699998.0
2007-08-14 21:27:00,2.42195,2.422,2.4215,2.4218,355999995.0
2007-08-14 21:28:00,2.4215,2.4219,2.42145,2.4216,284199999.0
2007-08-14 21:29:00,2.4216,2.4218,2.4214,2.4214,136000000.0
2007-08-14 21:30:00,2.4214,2.42155,2.42135,2.4215,52800000.0
2007-08-14 21:31:00,2.42145,2.42155,2.42145,2.4215,77600000.0
2007-08-14 21:32:00,2.4215,2.4215,2.4212,2.4214,68300000.0
2007-08-14 21:33:00,2.42135,2.4214,2.4212,2.4212,89300000.0
2007-08-14 21:34:00,2.4212,2.4212,2.4205,2.42055,303200000.0
2007-08-14 21:35:00,2.42055,2.4206,2.4202,2.4203,148699999.0
2007-08-14 21:36:00,2.42035,2.4205,2.4201,2.42045,104400000.0
2007-08-14 21:37:00,2.4205,2.42065,2.4202,2.42045,155400000.0
2007-08-14 21:38:00,2.4204,2.4206,2.4204,2.42055,205400000.0
2007-08-14 21:39:00,2.42055,2.42055,2.42045,2.4205,80800000.0
2007-08-14 21:40:00,2.4203,2.4206,2.42,2.4205,197199999.0
2007-08-14 21:41:00,2.4205,2.4205,2.4201,2.42025,215600000.0
2007-08-14 21:42:00,2.4203,2.42045,2.4203,2.4204,24800000.0
2007-08-14 21:43:00,2.4204,2.4212,2.4204,2.42115,103200000.0
2007-08-14 21:44:00,2.4213,2.4213,2.4205,2.42055,294500000.0
2007-08-14 21:45:00,2.4206,2.42075,2.4206,2.4207,45600000.0
2007-08-14 21:46:00,2.4207,2.4207,2.42045,2.42055,45600000.0
2007-08-14 21:47:00,2.4206,2.42115,2.4206,2.42085,155800000.0
2007-08-14 21:48:00,2.4208,2.421,2.4208,2.4209,141000001.0
2007-08-14 21:49:00,2.4209,2.4209,2.4205,2.4205,352800001.0
2007-08-14 21:50:00,2.42045,2.4206,2.4201,2.4201,214900000.0
2007-08-14 21:51:00,2.4203,2.42035,2.4199,2.4202,251500000.0
2007-08-14 21:52:00,2.4202,2.42035,2.4202,2.4202,72000000.0
2007-08-14 21:53:00,2.4202,2.4202,2.41985,2.41985,48000000.0
2007-08-14 21:54:00,2.4199,2.41995,2.41975,2.41985,72600000.0
2007-08-14 21:55:00,2.41985,2.4204,2.4198,2.4203,275700001.0
2007-08-14 21:56:00,2.42035,2.4204,2.4201,2.42025,134100000.0
2007-08-14 21:57:00,2.42025,2.4203,2.4198,2.4203,531600000.0
2007-08-14 21:58:00,2.4203,2.4203,2.4201,2.4202,175300000.0
2007-08-14 21:59:00,2.4202,2.4203,2.42,2.4202,154000000.0
2007-08-14 22:00:00,2.4201,2.4201,2.4197,2.4198,213899999.0
2007-08-14 22:01:00,2.4198,2.4199,2.4198,2.4199,121600000.0
2007-08-14 22:02:00,2.4199,2.4199,2.4195,2.4195,159100000.0
2007-08-14 22:03:00,2.4195,2.4197,2.4194,2.41965,194700000.0
2007-08-14 22:04:00,2.41965,2.4198,2.41965,2.4198,100500000.0
2007-08-14 22:05:00,2.4199,2.42,2.4199,2.4199,196200000.0
2007-08-14 22:06:00,2.4199,2.4199,2.4198,2.4198,54400000.0
2007-08-14 22:07:00,2.4198,2.4201,2.4197,2.4199,138200000.0
2007-08-14 22:08:00,2.4199,2.4201,2.4195,2.4195,305700002.0
2007-08-14 22:09:00,2.4196,2.41995,2.4193,2.41955,226900000.0
2007-08-14 22:10:00,2.4196,2.41995,2.4193,2.41995,438700000.0
2007-08-14 22:11:00,2.42,2.42,2.41915,2.41935,637399997.0
2007-08-14 22:12:00,2.4194,2.4194,2.4187,2.41915,238000000.0
2007-08-14 22:13:00,2.41915,2.4193,2.41915,2.4193,78400000.0
2007-08-14 22:14:00,2.4193,2.4194,2.41915,2.41925,168400000.0
2007-08-14 22:15:00,2.4193,2.42,2.41925,2.41975,360800000.0
2007-08-14 22:16:00,2.4197,2.4197,2.4188,2.4189,238600000.0
2007-08-14 22:17:00,2.4189,2.4189,2.4186,2.4186,146000000.0
2007-08-14 22:18:00,2.4186,2.4187,2.4183,2.4187,163300000.0
2007-08-14 22:19:00,2.4187,2.4187,2.4186,2.4186,18000000.0
2007-08-14 22:20:00,2.4186,2.4187,2.4182,2.4184,265600000.0
2007-08-14 22:21:00,2.4185,2.41875,2.4178,2.41875,653399998.0
2007-08-14 22:22:00,2.4188,2.41895,2.4187,2.41895,64200000.0
2007-08-14 22:23:00,2.41895,2.41925,2.4185,2.4188,106300000.0
2007-08-14 22:24:00,2.4188,2.41925,2.4186,2.41905,264400000.0
2007-08-14 22:25:00,2.4191,2.4191,2.4187,2.4187,111200000.0
2007-08-14 22:26:00,2.4186,2.4186,2.41845,2.4186,60500000.0
2007-08-14 22:27:00,2.41855,2.41875,2.41855,2.4187,36000000.0
2007-08-14 22:28:00,2.4186,2.41895,2.4186,2.41895,51300000.0
2007-08-14 22:29:00,2.419,2.41925,2.4189,2.41905,39600000.0
2007-08-14 22:30:00,2.41905,2.4191,2.4187,2.4187,166800000.0
2007-08-14 22:31:00,2.4187,2.4187,2.4184,2.4185,153000000.0
2007-08-14 22:32:00,2.4185,2.4191,2.4184,2.41885,184100000.0
2007-08-14 22:33:00,2.4188,2.4188,2.4182,2.4186,275400000.0
2007-08-14 22:34:00,2.41865,2.41865,2.418,2.41835,129500000.0
2007-08-14 22:35:00,2.41835,2.41835,2.4181,2.4181,137400000.0
2007-08-14 22:36:00,2.4181,2.4183,2.4178,2.4181,203600000.0
2007-08-14 22:37:00,2.4181,2.4182,2.4177,2.418,240000000.0
2007-08-14 22:38:00,2.418,2.41825,2.418,2.4182,125500000.0
2007-08-14 22:39:00,2.4182,2.4183,2.4182,2.4183,120500000.0
2007-08-14 22:40:00,2.4183,2.4183,2.418,2.418,89500000.0
2007-08-14 22:41:00,2.418,2.4184,2.418,2.4184,218400000.0
2007-08-14 22:42:00,2.4183,2.4183,2.418,2.41815,123600000.0
2007-08-14 22:43:00,2.41815,2.4186,2.4181,2.4185,58000000.0
2007-08-14 22:44:00,2.4185,2.4185,2.4182,2.4185,267700000.0
2007-08-14 22:45:00,2.4185,2.41855,2.4181,2.4181,143800000.0
2007-08-14 22:46:00,2.4181,2.4186,2.4181,2.4184,125800000.0
2007-08-14 22:47:00,2.4184,2.4184,2.4182,2.4183,108500000.0
2007-08-14 22:48:00,2.4183,2.4183,2.4181,2.4181,94800000.0
2007-08-14 22:49:00,2.4181,2.4181,2.418,2.41805,72000000.0
2007-08-14 22:50:00,2.41825,2.41865,2.4182,2.41835,408300000.0
2007-08-14 22:51:00,2.41845,2.41845,2.4183,2.41845,154600000.0
2007-08-14 22:52:00,2.41855,2.41865,2.41835,2.4185,230900000.0
2007-08-14 22:53:00,2.4185,2.4188,2.4182,2.4185,344800000.0
2007-08-14 22:54:00,2.4185,2.41885,2.4184,2.41855,111000000.0
2007-08-14 22:55:00,2.41855,2.41865,2.4182,2.41845,131100000.0
2007-08-14 22:56:00,2.41835,2.4189,2.41835,2.4187,173299999.0
2007-08-14 22:57:00,2.4187,2.41905,2.4186,2.4188,151600000.0
2007-08-14 22:58:00,2.4188,2.4188,2.4185,2.41875,127000000.0
2007-08-14 22:59:00,2.4187,2.4187,2.4172,2.418,660899991.0
2007-08-14 23:00:00,2.418,2.4181,2.4176,2.4178,303000000.0
2007-08-14 23:01:00,2.4178,2.4178,2.4176,2.4176,188300000.0
2007-08-14 23:02:00,2.4176,2.4182,2.4176,2.4178,58300000.0
2007-08-14 23:03:00,2.4178,2.4178,2.4166,2.4166,64600000.0
2007-08-14 23:04:00,2.4174,2.4174,2.4169,2.4174,88400000.0
2007-08-14 23:05:00,2.4176,2.4176,2.4174,2.4175,37800000.0
2007-08-14 23:06:00,2.4175,2.4177,2.4172,2.4177,379200000.0
2007-08-14 23:07:00,2.4178,2.418,2.4176,2.4176,268700000.0
2007-08-14 23:08:00,2.4176,2.4177,2.4175,2.4176,313100000.0
2007-08-14 23:09:00,2.4176,2.4176,2.4175,2.4175,12400000.0
2007-08-14 23:10:00,2.4175,2.4176,2.4175,2.4176,80000000.0
2007-08-14 23:11:00,2.4176,2.418,2.4175,2.4179,175300000.0
2007-08-14 23:12:00,2.4179,2.4179,2.4173,2.4176,109800000.0
2007-08-14 23:13:00,2.4175,2.4175,2.4171,2.4172,109700000.0
2007-08-14 23:14:00,2.417,2.4178,2.417,2.41775,198100000.0
2007-08-14 23:15:00,2.41775,2.41775,2.417,2.4171,245400000.0
2007-08-14 23:16:00,2.4171,2.4174,2.4169,2.4174,299200000.0
2007-08-14 23:17:00,2.4175,2.41795,2.41745,2.41795,80700000.0
2007-08-14 23:18:00,2.41795,2.41795,2.417,2.41715,146400000.0
2007-08-14 23:19:00,2.41715,2.4174,2.417,2.4174,148600000.0
2007-08-14 23:20:00,2.4174,2.41755,2.4173,2.41755,99500000.0
2007-08-14 23:21:00,2.41755,2.41755,2.4172,2.4172,100000000.0
2007-08-14 23:22:00,2.4172,2.4173,2.4172,2.4173,20100000.0
2007-08-14 23:23:00,2.41725,2.4174,2.41715,2.4174,40000000.0
2007-08-14 23:24:00,2.4171,2.41735,2.4171,2.4173,62300000.0
2007-08-14 23:25:00,2.4173,2.4173,2.41715,2.41715,24000000.0
2007-08-14 23:26:00,2.41715,2.41715,2.4168,2.417,27900000.0
2007-08-14 23:27:00,2.417,2.4174,2.4167,2.417,200300000.0
2007-08-14 23:28:00,2.417,2.41785,2.4168,2.4174,295700000.0
2007-08-14 23:29:00,2.4174,2.4176,2.4172,2.41755,106900000.0
2007-08-14 23:30:00,2.4173,2.4179,2.417,2.41755,107000000.0
2007-08-14 23:31:00,2.4175,2.4176,2.4171,2.4175,31900000.0
2007-08-14 23:32:00,2.4174,2.4174,2.4167,2.4169,170300000.0
2007-08-14 23:33:00,2.4169,2.4175,2.4169,2.41725,64100000.0
2007-08-14 23:34:00,2.417,2.417,2.4163,2.417,140800000.0
2007-08-14 23:35:00,2.41695,2.41695,2.4164,2.4168,278800000.0
2007-08-14 23:36:00,2.4165,2.41675,2.4163,2.4166,107500000.0
2007-08-14 23:37:00,2.4164,2.4173,2.4164,2.4169,148600000.0
2007-08-14 23:38:00,2.41685,2.41735,2.41685,2.4173,101300000.0
2007-08-14 23:39:00,2.4173,2.41735,2.4171,2.4171,36000000.0
2007-08-14 23:40:00,2.4171,2.41735,2.4169,2.4171,97100000.0
2007-08-14 23:41:00,2.4171,2.41755,2.4166,2.41735,359600000.0
2007-08-14 23:42:00,2.4172,2.4175,2.4165,2.4167,273200000.0
2007-08-14 23:43:00,2.4167,2.41715,2.4167,2.4167,109400000.0
2007-08-14 23:44:00,2.41705,2.41715,2.4168,2.41685,62900000.0
2007-08-14 23:45:00,2.4169,2.4169,2.4164,2.4167,114200000.0
2007-08-14 23:46:00,2.41638,2.4165,2.41588,2.41616,104299999.0
2007-08-14 23:47:00,2.4167,2.4169,2.4167,2.41675,50000000.0
2007-08-14 23:48:00,2.41685,2.4173,2.4168,2.4173,107800000.0
2007-08-14 23:49:00,2.4169,2.41705,2.4166,2.4169,148100000.0
2007-08-14 23:50:00,2.41695,2.417,2.4167,2.4169,52300000.0
2007-08-14 23:51:00,2.41695,2.41695,2.4163,2.41675,84800000.0
2007-08-14 23:52:00,2.41675,2.41675,2.4165,2.4165,20000000.0
2007-08-14 23:53:00,2.4167,2.4169,2.4166,2.4169,79300000.0
2007-08-14 23:54:00,2.4169,2.41715,2.4167,2.41715,66000000.0
2007-08-14 23:55:00,2.41715,2.41715,2.4168,2.417,187200000.0
2007-08-14 23:56:00,2.417,2.417,2.4166,2.4166,44000000.0
2007-08-14 23:57:00,2.4166,2.4171,2.4165,2.41695,128100000.0
2007-08-14 23:58:00,2.4166,2.4171,2.4166,2.4171,125100000.0
2007-08-14 23:59:00,2.41705,2.4173,2.4166,2.417,201300000.0
2007-08-15 00:00:00,2.4173,2.4175,2.41695,2.41695,102800000.0
2007-08-15 00:01:00,2.417,2.417,2.4168,2.41695,92000000.0
2007-08-15 00:02:00,2.41705,2.41705,2.41705,2.41705,4000000.0
2007-08-15 00:03:00,2.41705,2.41765,2.4168,2.4168,190900000.0
2007-08-15 00:04:00,2.4169,2.41715,2.4169,2.4171,92800000.0
2007-08-15 00:05:00,2.4169,2.417,2.4169,2.4169,31200000.0
2007-08-15 00:06:00,2.4169,2.4169,2.4169,2.4169,15200000.0
2007-08-15 00:07:00,2.41695,2.41705,2.41695,2.41705,11200000.0
2007-08-15 00:08:00,2.417,2.41725,2.417,2.41715,64800000.0
2007-08-15 00:09:00,2.41715,2.41715,2.4169,2.41715,129399999.0
2007-08-15 00:10:00,2.4169,2.4173,2.4169,2.4171,136699999.0
2007-08-15 00:11:00,2.41715,2.41715,2.41695,2.417,44500000.0
2007-08-15 00:12:00,2.417,2.41725,2.417,2.41725,94600000.0
2007-08-15 00:13:00,2.417,2.41775,2.417,2.4171,172600000.0
2007-08-15 00:14:00,2.4175,2.41775,2.4171,2.4172,222900000.0
2007-08-15 00:15:00,2.4172,2.41785,2.4172,2.41745,301599998.0
2007-08-15 00:16:00,2.4174,2.4178,2.4173,2.41745,182400000.0
2007-08-15 00:17:00,2.4174,2.41755,2.4167,2.4167,316100000.0
2007-08-15 00:18:00,2.41665,2.4167,2.4166,2.4167,87600000.0
2007-08-15 00:19:00,2.4168,2.4168,2.4167,2.4168,108000000.0
2007-08-15 00:20:00,2.4168,2.4169,2.41675,2.41675,63200000.0
2007-08-15 00:21:00,2.4168,2.41695,2.4168,2.4169,112000000.0
2007-08-15 00:22:00,2.4169,2.4169,2.4167,2.4168,106400000.0
2007-08-15 00:23:00,2.41685,2.4171,2.4168,2.417,166800000.0
2007-08-15 00:24:00,2.41705,2.4171,2.417,2.4171,27900000.0
2007-08-15 00:25:00,2.41705,2.41705,2.4168,2.4169,69300000.0
2007-08-15 00:26:00,2.41695,2.41695,2.4166,2.4168,50300000.0
2007-08-15 00:27:00,2.4167,2.4168,2.4166,2.4168,108000000.0
2007-08-15 00:28:00,2.4168,2.4168,2.41665,2.4167,142000000.0
2007-08-15 00:29:00,2.4167,2.4167,2.41645,2.4165,128000000.0
2007-08-15 00:30:00,2.41645,2.4165,2.4163,2.41635,168000000.0
2007-08-15 00:31:00,2.4164,2.4165,2.4163,2.4163,146199999.0
2007-08-15 00:32:00,2.4163,2.4163,2.4163,2.4163,89600000.0
2007-08-15 00:33:00,2.4163,2.4168,2.416,2.4162,214800000.0
2007-08-15 00:34:00,2.4164,2.4166,2.4163,2.4165,198600000.0
2007-08-15 00:35:00,2.4164,2.4168,2.416,2.4162,177399999.0
2007-08-15 00:36:00,2.4162,2.4164,2.41605,2.41635,196200000.0
2007-08-15 00:37:00,2.41635,2.4165,2.416,2.41635,269100000.0
2007-08-15 00:38:00,2.4162,2.4166,2.41525,2.4159,297600000.0
2007-08-15 00:39:00,2.41585,2.41595,2.4153,2.41585,408199999.0
2007-08-15 00:40:00,2.41575,2.41595,2.4154,2.4157,175900000.0
2007-08-15 00:41:00,2.4157,2.41585,2.4155,2.41585,282300001.0
2007-08-15 00:42:00,2.41585,2.41585,2.4154,2.4157,240000000.0
2007-08-15 00:43:00,2.41575,2.416,2.4157,2.416,192800000.0
2007-08-15 00:44:00,2.41605,2.4161,2.41575,2.41595,220500000.0
2007-08-15 00:45:00,2.4161,2.41645,2.4161,2.41645,475500000.0
2007-08-15 00:46:00,2.41645,2.4167,2.416,2.41665,372899997.0
2007-08-15 00:47:00,2.41655,2.4167,2.41645,2.4165,130000000.0
2007-08-15 00:48:00,2.4169,2.4171,2.4163,2.4165,449699999.0
2007-08-15 00:49:00,2.41655,2.4172,2.41655,2.4167,242300000.0
2007-08-15 00:50:00,2.4167,2.41725,2.4165,2.4169,360699999.0
2007-08-15 00:51:00,2.417,2.417,2.4164,2.4165,424000000.0
2007-08-15 00:52:00,2.4165,2.41665,2.4164,2.41665,222300000.0
2007-08-15 00:53:00,2.41665,2.4168,2.4162,2.4168,318099999.0
2007-08-15 00:54:00,2.4169,2.4174,2.4169,2.4171,277600000.0
2007-08-15 00:55:00,2.4173,2.4174,2.4171,2.4172,115200000.0
2007-08-15 00:56:00,2.41715,2.4176,2.417,2.41745,185900000.0
2007-08-15 00:57:00,2.4174,2.4177,2.41715,2.4175,142700000.0
2007-08-15 00:58:00,2.41765,2.41765,2.4174,2.4174,85500000.0
2007-08-15 00:59:00,2.41745,2.41755,2.4174,2.4174,50800000.0
2007-08-15 01:00:00,2.4174,2.4174,2.41725,2.4173,48000000.0
2007-08-15 01:01:00,2.41725,2.41735,2.4172,2.41735,36000000.0
2007-08-15 01:02:00,2.41725,2.41725,2.4166,2.41685,209099999.0
2007-08-15 01:03:00,2.4169,2.41695,2.4164,2.41655,219900000.0
2007-08-15 01:04:00,2.41655,2.41655,2.4165,2.41655,16000000.0
2007-08-15 01:05:00,2.4166,2.41695,2.4164,2.41665,267900000.0
2007-08-15 01:06:00,2.4166,2.4166,2.4166,2.4166,12000000.0
2007-08-15 01:07:00,2.41655,2.4168,2.41655,2.41675,188300000.0
2007-08-15 01:08:00,2.4167,2.4169,2.4167,2.4169,64000000.0
2007-08-15 01:09:00,2.4169,2.4171,2.4169,2.4171,87200000.0
2007-08-15 01:10:00,2.4171,2.4171,2.4169,2.41705,163500000.0
2007-08-15 01:11:00,2.41705,2.41705,2.4169,2.4169,69900000.0
2007-08-15 01:12:00,2.41695,2.41695,2.4169,2.4169,25600000.0
2007-08-15 01:13:00,2.4169,2.4169,2.4161,2.4161,144700000.0
2007-08-15 01:14:00,2.4161,2.4162,2.4159,2.4159,93800000.0
2007-08-15 01:15:00,2.4159,2.416,2.4157,2.4158,148400000.0
2007-08-15 01:16:00,2.41585,2.41605,2.4157,2.4159,275900000.0
2007-08-15 01:17:00,2.41605,2.41665,2.416,2.4165,205100000.0
2007-08-15 01:18:00,2.41655,2.41665,2.41625,2.41635,148200000.0
2007-08-15 01:19:00,2.4164,2.41645,2.41595,2.41595,76600000.0
2007-08-15 01:20:00,2.41585,2.41605,2.4157,2.4159,138600000.0
2007-08-15 01:21:00,2.4159,2.4161,2.4158,2.416,135800000.0
2007-08-15 01:22:00,2.41605,2.4161,2.4159,2.4161,28800000.0
2007-08-15 01:23:00,2.416,2.41615,2.416,2.4161,151500000.0
2007-08-15 01:24:00,2.4161,2.4162,2.41605,2.41615,32000000.0
2007-08-15 01:25:00,2.4161,2.4162,2.416,2.4161,96000000.0
2007-08-15 01:26:00,2.4162,2.41635,2.41615,2.41625,59100000.0
2007-08-15 01:27:00,2.4162,2.4163,2.41615,2.4163,41600000.0
2007-08-15 01:28:00,2.4163,2.4165,2.4162,2.4164,105600000.0
2007-08-15 01:29:00,2.4164,2.4164,2.4163,2.4164,97600000.0
2007-08-15 01:30:00,2.4164,2.4164,2.4161,2.41635,72700000.0
2007-08-15 01:31:00,2.4162,2.4162,2.416,2.4161,140300000.0
2007-08-15 01:32:00,2.4161,2.41615,2.4159,2.4159,219200000.0
2007-08-15 01:33:00,2.416,2.416,2.4159,2.416,34200000.0
2007-08-15 01:34:00,2.416,2.416,2.4158,2.4158,90400000.0
2007-08-15 01:35:00,2.41585,2.41585,2.4156,2.4157,180800000.0
2007-08-15 01:36:00,2.4158,2.4158,2.4158,2.4158,23200000.0
2007-08-15 01:37:00,2.4158,2.4158,2.4155,2.4155,98800000.0
2007-08-15 01:38:00,2.4155,2.4158,2.4154,2.41565,221300000.0
2007-08-15 01:39:00,2.4157,2.416,2.4157,2.41575,96800000.0
2007-08-15 01:40:00,2.4158,2.4158,2.4157,2.41575,69100000.0
2007-08-15 01:41:00,2.41575,2.4158,2.4157,2.4158,101600000.0
2007-08-15 01:42:00,2.4158,2.41595,2.4157,2.41575,101900000.0
2007-08-15 01:43:00,2.41575,2.41625,2.4155,2.4159,170700000.0
2007-08-15 01:44:00,2.4159,2.41605,2.4158,2.4159,124000000.0
2007-08-15 01:45:00,2.4159,2.41595,2.4158,2.4159,216800000.0
2007-08-15 01:46:00,2.4159,2.4159,2.41565,2.4157,180800000.0
2007-08-15 01:47:00,2.4157,2.4158,2.4157,2.4157,101600000.0
2007-08-15 01:48:00,2.4157,2.41585,2.4157,2.4158,108000000.0
2007-08-15 01:49:00,2.4158,2.41595,2.4157,2.4158,80000000.0
2007-08-15 01:50:00,2.4158,2.4159,2.4156,2.41585,70700000.0
2007-08-15 01:51:00,2.41585,2.41585,2.41575,2.41575,36000000.0
2007-08-15 01:52:00,2.4158,2.4158,2.41575,2.4158,12000000.0
2007-08-15 01:53:00,2.41575,2.4158,2.4157,2.4158,122400000.0
2007-08-15 01:54:00,2.4158,2.41585,2.4157,2.4157,38400000.0
2007-08-15 01:55:00,2.4157,2.4159,2.4157,2.4158,34400000.0
2007-08-15 01:56:00,2.4158,2.416,2.4158,2.41595,132800000.0
2007-08-15 01:57:00,2.41595,2.416,2.4159,2.4159,26000000.0
2007-08-15 01:58:00,2.4159,2.4159,2.4158,2.4158,118400000.0
2007-08-15 01:59:00,2.41585,2.4164,2.41585,2.4164,208300000.0
2007-08-15 02:00:00,2.4164,2.4164,2.4161,2.4162,195600000.0
2007-08-15 02:01:00,2.41625,2.4165,2.4161,2.4162,177600000.0
2007-08-15 02:02:00,2.4163,2.4165,2.4161,2.4164,112400000.0
2007-08-15 02:03:00,2.4165,2.4166,2.4163,2.4163,167600000.0
2007-08-15 02:04:00,2.4163,2.4165,2.4163,2.4164,124400000.0
2007-08-15 02:05:00,2.4164,2.4165,2.4164,2.4164,162400000.0
2007-08-15 02:06:00,2.4164,2.4167,2.4164,2.4165,69600000.0
2007-08-15 02:07:00,2.4164,2.4167,2.4164,2.4166,177500000.0
2007-08-15 02:08:00,2.4166,2.4167,2.4164,2.4164,240000000.0
2007-08-15 02:09:00,2.4164,2.4168,2.4164,2.4166,132800000.0
2007-08-15 02:10:00,2.4166,2.41675,2.4165,2.4166,73600000.0
2007-08-15 02:11:00,2.41655,2.4168,2.4164,2.4166,102300000.0
2007-08-15 02:12:00,2.4166,2.4167,2.41645,2.41645,214900000.0
2007-08-15 02:13:00,2.4163,2.41655,2.4163,2.4164,79200002.0
2007-08-15 02:14:00,2.4164,2.4167,2.41635,2.41655,111600000.0
2007-08-15 02:15:00,2.41655,2.4167,2.4165,2.41655,86000000.0
2007-08-15 02:16:00,2.4166,2.4169,2.4162,2.41655,274800000.0
2007-08-15 02:17:00,2.4165,2.4168,2.4165,2.4165,231100000.0
2007-08-15 02:18:00,2.4165,2.41655,2.4161,2.41635,206400000.0
2007-08-15 02:19:00,2.41635,2.4165,2.4162,2.4165,225600000.0
2007-08-15 02:20:00,2.41655,2.41675,2.4163,2.4165,346400000.0
2007-08-15 02:21:00,2.4165,2.4165,2.41615,2.4163,48800000.0
2007-08-15 02:22:00,2.4162,2.4163,2.416,2.416,36000000.0
2007-08-15 02:23:00,2.4159,2.416,2.41565,2.416,143800000.0
2007-08-15 02:24:00,2.416,2.416,2.41575,2.41585,102500000.0
2007-08-15 02:25:00,2.4158,2.4161,2.4158,2.416,120300000.0
2007-08-15 02:26:00,2.4159,2.4165,2.4159,2.416,120900000.0
2007-08-15 02:27:00,2.416,2.4162,2.416,2.4162,90400000.0
2007-08-15 02:28:00,2.4161,2.4164,2.41605,2.4164,130400000.0
2007-08-15 02:29:00,2.4164,2.4164,2.416,2.416,105100000.0
2007-08-15 02:30:00,2.41605,2.4162,2.41605,2.4162,19200000.0
2007-08-15 02:31:00,2.4164,2.4164,2.4162,2.4162,4800000.0
2007-08-15 02:32:00,2.4162,2.4162,2.4157,2.4157,46400000.0
2007-08-15 02:33:00,2.4157,2.4158,2.4155,2.41565,255600000.0
2007-08-15 02:34:00,2.4158,2.416,2.4158,2.4158,30400000.0
2007-08-15 02:35:00,2.4158,2.4158,2.4152,2.4152,210700001.0
2007-08-15 02:36:00,2.4152,2.4154,2.4151,2.41525,137400000.0
2007-08-15 02:37:00,2.4154,2.4158,2.4154,2.4157,272100000.0
2007-08-15 02:38:00,2.4159,2.4159,2.41525,2.4154,169300000.0
2007-08-15 02:39:00,2.4154,2.4154,2.4151,2.41525,62600000.0
2007-08-15 02:40:00,2.41525,2.4154,2.4146,2.4148,252400000.0
2007-08-15 02:41:00,2.4148,2.415,2.4143,2.4145,242800000.0
2007-08-15 02:42:00,2.4145,2.41485,2.4145,2.4148,134800000.0
2007-08-15 02:43:00,2.4148,2.4148,2.4145,2.41455,66400000.0
2007-08-15 02:44:00,2.4145,2.4146,2.4144,2.4144,93600000.0
2007-08-15 02:45:00,2.41455,2.41475,2.4145,2.41475,106400000.0
2007-08-15 02:46:00,2.4148,2.4148,2.41465,2.4147,70400000.0
2007-08-15 02:47:00,2.4147,2.4148,2.4145,2.4145,136000000.0
2007-08-15 02:48:00,2.4148,2.4149,2.4146,2.4147,64200000.0
2007-08-15 02:49:00,2.4147,2.41485,2.4145,2.41465,268700000.0
2007-08-15 02:50:00,2.41465,2.4149,2.41465,2.4149,131200000.0
2007-08-15 02:51:00,2.41495,2.41495,2.4145,2.4147,101200000.0
2007-08-15 02:52:00,2.4147,2.4148,2.4145,2.4146,208800000.0
2007-08-15 02:53:00,2.4146,2.4146,2.4142,2.4145,147300001.0
2007-08-15 02:54:00,2.4145,2.4147,2.4145,2.41465,148800000.0
2007-08-15 02:55:00,2.41465,2.41465,2.4146,2.4146,191600000.0
2007-08-15 02:56:00,2.4147,2.4147,2.4145,2.4146,181400000.0
2007-08-15 02:57:00,2.4147,2.4148,2.4146,2.4148,163200000.0
2007-08-15 02:58:00,2.4148,2.41495,2.4147,2.4149,122600000.0
2007-08-15 02:59:00,2.4149,2.4153,2.4148,2.415,200100000.0
2007-08-15 03:00:00,2.415,2.4152,2.4147,2.4148,146900000.0
2007-08-15 03:01:00,2.4151,2.41515,2.4147,2.4151,126000000.0
2007-08-15 03:02:00,2.4149,2.4153,2.4148,2.4151,152800000.0
2007-08-15 03:03:00,2.4152,2.4153,2.41505,2.41525,146100000.0
2007-08-15 03:04:00,2.4153,2.4153,2.41505,2.4151,56400000.0
2007-08-15 03:05:00,2.41505,2.4151,2.4148,2.41505,50800000.0
2007-08-15 03:06:00,2.415,2.415,2.41465,2.41465,32000000.0
2007-08-15 03:07:00,2.4147,2.41495,2.4147,2.4149,48400000.0
2007-08-15 03:08:00,2.41495,2.4151,2.4149,2.4151,43200000.0
2007-08-15 03:09:00,2.41452,2.41535,2.41434,2.41535,306700000.0
2007-08-15 03:10:00,2.4151,2.4151,2.41505,2.4151,16000000.0
2007-08-15 03:11:00,2.4151,2.41535,2.41505,2.41535,44800000.0
2007-08-15 03:12:00,2.4153,2.4155,2.4151,2.4154,139000000.0
2007-08-15 03:13:00,2.4154,2.41545,2.41515,2.4152,102400000.0
2007-08-15 03:14:00,2.4151,2.4154,2.415,2.4152,101600000.0
2007-08-15 03:15:00,2.4153,2.41535,2.4151,2.41535,30500000.0
2007-08-15 03:16:00,2.4153,2.4155,2.415,2.41545,77000000.0
2007-08-15 03:17:00,2.41555,2.41585,2.4154,2.4157,277600002.0
2007-08-15 03:18:00,2.41575,2.41575,2.4154,2.4155,122000000.0
2007-08-15 03:19:00,2.4155,2.4157,2.41535,2.4157,71200000.0
2007-08-15 03:20:00,2.4157,2.4158,2.4154,2.4158,100400000.0
2007-08-15 03:21:00,2.4158,2.4161,2.4158,2.4158,140000000.0
2007-08-15 03:22:00,2.4158,2.4161,2.4157,2.4159,186900001.0
2007-08-15 03:23:00,2.4159,2.416,2.4159,2.4159,63200000.0
2007-08-15 03:24:00,2.4159,2.4161,2.4159,2.41595,86000000.0
2007-08-15 03:25:00,2.41595,2.4165,2.4158,2.41645,183100000.0
2007-08-15 03:26:00,2.41645,2.41645,2.41635,2.41635,32000000.0
2007-08-15 03:27:00,2.41635,2.41635,2.41625,2.41635,44000000.0
2007-08-15 03:28:00,2.4163,2.4165,2.4163,2.4164,56800000.0
2007-08-15 03:29:00,2.4165,2.41655,2.4164,2.4164,55200000.0
2007-08-15 03:30:00,2.4165,2.4165,2.41625,2.4163,65600000.0
2007-08-15 03:31:00,2.41635,2.41635,2.4162,2.41625,76000000.0
2007-08-15 03:32:00,2.4163,2.4163,2.4162,2.4162,150400000.0
2007-08-15 03:33:00,2.4162,2.41625,2.41605,2.41605,116000000.0
2007-08-15 03:34:00,2.4161,2.4162,2.4159,2.41605,61600000.0
2007-08-15 03:35:00,2.41605,2.41605,2.4157,2.4158,208900001.0
2007-08-15 03:36:00,2.4158,2.4158,2.4156,2.4156,191000000.0
2007-08-15 03:37:00,2.4156,2.4158,2.4154,2.4155,280400001.0
2007-08-15 03:38:00,2.41555,2.41555,2.4153,2.41535,235600000.0
2007-08-15 03:39:00,2.41535,2.4156,2.4153,2.41555,187200000.0
2007-08-15 03:40:00,2.41555,2.4157,2.4154,2.4157,196300000.0
2007-08-15 03:41:00,2.4157,2.4159,2.4157,2.4157,47600000.0
2007-08-15 03:42:00,2.4157,2.4159,2.4157,2.4157,47200000.0
2007-08-15 03:43:00,2.4157,2.4161,2.4157,2.41595,84800000.0
2007-08-15 03:44:00,2.41595,2.416,2.4157,2.4159,77500000.0
2007-08-15 03:45:00,2.416,2.416,2.416,2.416,12000000.0
2007-08-15 03:46:00,2.4161,2.4162,2.416,2.4161,123900001.0
2007-08-15 03:47:00,2.4163,2.4164,2.4163,2.4163,67800000.0
2007-08-15 03:48:00,2.4163,2.41635,2.4162,2.4162,60000000.0
2007-08-15 03:49:00,2.4162,2.4163,2.4162,2.4162,68800000.0
2007-08-15 03:50:00,2.4162,2.4164,2.4162,2.4163,117600000.0
2007-08-15 03:51:00,2.4164,2.4164,2.41625,2.4164,149600000.0
2007-08-15 03:52:00,2.4165,2.4167,2.41635,2.4166,76000000.0
2007-08-15 03:53:00,2.4165,2.4166,2.41635,2.4166,103000000.0
2007-08-15 03:54:00,2.4166,2.4166,2.4158,2.41625,278900000.0
2007-08-15 03:55:00,2.4163,2.4165,2.4161,2.4162,130600000.0
2007-08-15 03:56:00,2.4161,2.41635,2.416,2.41605,290600000.0
2007-08-15 03:57:00,2.4161,2.4166,2.416,2.4162,292300000.0
2007-08-15 03:58:00,2.41615,2.4165,2.4158,2.41605,292200000.0
2007-08-15 03:59:00,2.41605,2.4165,2.41575,2.41645,158600000.0
2007-08-15 04:00:00,2.41645,2.41685,2.4163,2.4166,182100000.0
2007-08-15 04:01:00,2.4166,2.4169,2.4164,2.4164,108800000.0
2007-08-15 04:02:00,2.4164,2.41675,2.4164,2.4167,39200000.0
2007-08-15 04:03:00,2.4167,2.4168,2.4161,2.4165,97900000.0
2007-08-15 04:04:00,2.4164,2.4167,2.4161,2.4166,149600000.0
2007-08-15 04:05:00,2.41655,2.4169,2.4165,2.41685,183200000.0
2007-08-15 04:06:00,2.41685,2.41695,2.4168,2.41695,81800000.0
2007-08-15 04:07:00,2.417,2.417,2.4168,2.417,28000000.0
2007-08-15 04:08:00,2.41705,2.41725,2.417,2.4171,76500000.0
2007-08-15 04:09:00,2.41715,2.4172,2.41705,2.41705,29700000.0
2007-08-15 04:10:00,2.417,2.4172,2.4169,2.4169,111700000.0
2007-08-15 04:11:00,2.4168,2.4172,2.4167,2.4172,188600000.0
2007-08-15 04:12:00,2.4171,2.41725,2.4169,2.4171,276400000.0
2007-08-15 04:13:00,2.4171,2.4172,2.4169,2.41695,101600000.0
2007-08-15 04:14:00,2.4169,2.41695,2.4168,2.4168,45600000.0
2007-08-15 04:15:00,2.4168,2.417,2.4166,2.417,211200000.0
2007-08-15 04:16:00,2.417,2.417,2.4161,2.41625,377800000.0
2007-08-15 04:17:00,2.4161,2.4164,2.41605,2.41635,406600002.0
2007-08-15 04:18:00,2.41635,2.4164,2.4161,2.41625,63200000.0
2007-08-15 04:19:00,2.41625,2.41625,2.41605,2.41605,164800000.0
2007-08-15 04:20:00,2.41605,2.41605,2.4157,2.4159,98400000.0
2007-08-15 04:21:00,2.4158,2.4162,2.4158,2.4159,274300000.0
2007-08-15 04:22:00,2.4159,2.416,2.41585,2.41585,51200000.0
2007-08-15 04:23:00,2.41585,2.4161,2.4158,2.4159,210800000.0
2007-08-15 04:24:00,2.4159,2.4159,2.4159,2.4159,41600000.0
2007-08-15 04:25:00,2.4159,2.4159,2.4159,2.4159,36800000.0
2007-08-15 04:26:00,2.4159,2.41605,2.4159,2.416,240800000.0
2007-08-15 04:27:00,2.4161,2.4163,2.4157,2.4157,284900001.0
2007-08-15 04:28:00,2.4158,2.4161,2.4158,2.4161,33400000.0
2007-08-15 04:29:00,2.4159,2.4159,2.4158,2.4158,55800000.0
2007-08-15 04:30:00,2.4158,2.4159,2.4157,2.4157,133600001.0
2007-08-15 04:31:00,2.4157,2.4158,2.4157,2.4157,237200000.0
2007-08-15 04:32:00,2.4157,2.4157,2.4156,2.4156,301300000.0
2007-08-15 04:33:00,2.4156,2.4157,2.4155,2.4156,46100000.0
2007-08-15 04:34:00,2.4156,2.4157,2.4153,2.4157,140300000.0
2007-08-15 04:35:00,2.4155,2.4159,2.4155,2.4157,151600000.0
2007-08-15 04:36:00,2.4157,2.4158,2.4153,2.4153,138400001.0
2007-08-15 04:37:00,2.4154,2.4156,2.4154,2.4156,198800000.0
2007-08-15 04:38:00,2.41492,2.41518,2.41473,2.41518,100000000.0
2007-08-15 04:39:00,2.4155,2.4156,2.4155,2.4156,53300001.0
2007-08-15 04:40:00,2.4155,2.4155,2.4155,2.4155,63200000.0
2007-08-15 04:41:00,2.4155,2.41555,2.41495,2.41515,373300000.0
2007-08-15 04:42:00,2.41515,2.4154,2.41505,2.4154,138800000.0
2007-08-15 04:43:00,2.4154,2.4154,2.4144,2.4149,330200000.0
2007-08-15 04:44:00,2.4149,2.4149,2.4146,2.4148,112800000.0
2007-08-15 04:45:00,2.4147,2.41485,2.4143,2.4144,340400000.0
2007-08-15 04:46:00,2.4144,2.4147,2.4144,2.4145,316800000.0
2007-08-15 04:47:00,2.4145,2.41455,2.4145,2.41455,200800000.0
2007-08-15 04:48:00,2.4145,2.4146,2.41445,2.4146,198000001.0
2007-08-15 04:49:00,2.4146,2.4148,2.41455,2.4146,108000000.0
2007-08-15 04:50:00,2.41465,2.41475,2.4145,2.41465,222000002.0
2007-08-15 04:51:00,2.4148,2.4148,2.4145,2.4145,136900000.0
2007-08-15 04:52:00,2.4146,2.41465,2.41455,2.41455,48000000.0
2007-08-15 04:53:00,2.4146,2.41475,2.41455,2.41475,29600000.0
2007-08-15 04:54:00,2.4147,2.4147,2.4145,2.4145,62000000.0
2007-08-15 04:55:00,2.4146,2.4146,2.41435,2.4144,98800000.0
2007-08-15 04:56:00,2.4144,2.4145,2.4141,2.4143,83600000.0
2007-08-15 04:57:00,2.4143,2.4145,2.4142,2.4143,121600000.0
2007-08-15 04:58:00,2.4143,2.4143,2.4143,2.4143,18000000.0
2007-08-15 04:59:00,2.4142,2.4143,2.4141,2.4142,66000000.0
2007-08-15 05:00:00,2.4142,2.4143,2.4142,2.4142,103600000.0
2007-08-15 05:01:00,2.4142,2.4142,2.4142,2.4142,20000000.0
2007-08-15 05:02:00,2.4142,2.4142,2.4138,2.4138,158000000.0
2007-08-15 05:03:00,2.4138,2.41385,2.4136,2.41385,138400000.0
2007-08-15 05:04:00,2.41385,2.4141,2.4138,2.414,214200000.0
2007-08-15 05:05:00,2.414,2.4142,2.4135,2.41395,306800001.0
2007-08-15 05:06:00,2.41395,2.4143,2.4139,2.4143,142400000.0
2007-08-15 05:07:00,2.4143,2.41435,2.414,2.4142,75200000.0
2007-08-15 05:08:00,2.4142,2.4146,2.4141,2.4146,84200000.0
2007-08-15 05:09:00,2.4146,2.41465,2.4144,2.41455,97900000.0
2007-08-15 05:10:00,2.41445,2.41515,2.41445,2.41515,225600000.0
2007-08-15 05:11:00,2.4151,2.4151,2.4144,2.4146,179899998.0
2007-08-15 05:12:00,2.4144,2.4149,2.4144,2.41485,162500001.0
2007-08-15 05:13:00,2.4148,2.41485,2.41465,2.41465,49600000.0
2007-08-15 05:14:00,2.41465,2.41465,2.4143,2.4143,106400000.0
2007-08-15 05:15:00,2.41435,2.4145,2.4141,2.4141,214000000.0
2007-08-15 05:16:00,2.4141,2.4141,2.414,2.414,94400000.0
2007-08-15 05:17:00,2.4141,2.4141,2.4141,2.4141,14000000.0
2007-08-15 05:18:00,2.414,2.4144,2.414,2.4142,112000000.0
2007-08-15 05:19:00,2.4142,2.4144,2.4142,2.4144,60000000.0
2007-08-15 05:20:00,2.4146,2.4146,2.4143,2.4144,192700000.0
2007-08-15 05:21:00,2.4144,2.41445,2.4143,2.41435,36000000.0
2007-08-15 05:22:00,2.4144,2.41445,2.4141,2.4143,192000000.0
2007-08-15 05:23:00,2.41425,2.4143,2.4141,2.4141,118800000.0
2007-08-15 05:24:00,2.4142,2.4142,2.4141,2.4142,26200000.0
2007-08-15 05:25:00,2.4143,2.41435,2.4142,2.41435,100800000.0
2007-08-15 05:26:00,2.4143,2.41435,2.4143,2.4143,31200000.0
2007-08-15 05:27:00,2.4143,2.4145,2.41405,2.41435,236800000.0
2007-08-15 05:28:00,2.41435,2.4144,2.4142,2.41425,96000000.0
2007-08-15 05:29:00,2.41425,2.41425,2.4139,2.41425,157200000.0
2007-08-15 05:30:00,2.4142,2.41435,2.4139,2.41425,89200000.0
2007-08-15 05:31:00,2.41425,2.41475,2.41425,2.4145,166200000.0
2007-08-15 05:32:00,2.4145,2.4153,2.4144,2.4151,166500000.0
2007-08-15 05:33:00,2.4151,2.4152,2.4148,2.4151,131300000.0
2007-08-15 05:34:00,2.4151,2.4151,2.41475,2.41475,140400000.0
2007-08-15 05:35:00,2.41465,2.41465,2.4139,2.41395,212800000.0
2007-08-15 05:36:00,2.4139,2.4147,2.4135,2.4147,364800000.0
2007-08-15 05:37:00,2.4148,2.4152,2.4147,2.41475,304000000.0
2007-08-15 05:38:00,2.4148,2.4149,2.4148,2.4148,56000000.0
2007-08-15 05:39:00,2.4148,2.41485,2.4148,2.41485,40000000.0
2007-08-15 05:40:00,2.41485,2.41485,2.41445,2.41445,64000000.0
2007-08-15 05:41:00,2.41445,2.41445,2.41435,2.41435,86000000.0
2007-08-15 05:42:00,2.41435,2.4145,2.41415,2.4144,208800000.0
2007-08-15 05:43:00,2.4144,2.41475,2.4144,2.41475,60000000.0
2007-08-15 05:44:00,2.41485,2.4149,2.4148,2.4149,76000000.0
2007-08-15 05:45:00,2.4149,2.41495,2.4147,2.41475,40800000.0
2007-08-15 05:46:00,2.41475,2.41495,2.4147,2.4148,58400000.0
2007-08-15 05:47:00,2.4148,2.41495,2.4148,2.41495,33600000.0
2007-08-15 05:48:00,2.415,2.416,2.415,2.4158,322200000.0
2007-08-15 05:49:00,2.4158,2.4158,2.4154,2.4155,204300000.0
2007-08-15 05:50:00,2.4155,2.4159,2.4154,2.4157,169800000.0
2007-08-15 05:51:00,2.4157,2.41575,2.41565,2.4157,28800000.0
2007-08-15 05:52:00,2.4157,2.4157,2.41555,2.41555,56000000.0
2007-08-15 05:53:00,2.4155,2.4155,2.4151,2.4152,118500001.0
2007-08-15 05:54:00,2.4151,2.4152,2.41465,2.41505,148700000.0
2007-08-15 05:55:00,2.415,2.415,2.4148,2.41495,81600000.0
2007-08-15 05:56:00,2.4149,2.4149,2.41395,2.414,239600000.0
2007-08-15 05:57:00,2.414,2.4147,2.4139,2.4146,365500000.0
2007-08-15 05:58:00,2.4147,2.4149,2.4145,2.4149,214400000.0
2007-08-15 05:59:00,2.4149,2.41495,2.4146,2.41495,124800000.0
2007-08-15 06:00:00,2.41495,2.41505,2.41475,2.4149,151800000.0
2007-08-15 06:01:00,2.4149,2.415,2.4145,2.41465,245400000.0
2007-08-15 06:02:00,2.41475,2.41495,2.4146,2.4147,235200000.0
2007-08-15 06:03:00,2.4147,2.4154,2.4147,2.41515,292400000.0
2007-08-15 06:04:00,2.4151,2.4151,2.41485,2.4149,96000000.0
2007-08-15 06:05:00,2.4149,2.4151,2.41485,2.4149,137600000.0
2007-08-15 06:06:00,2.4149,2.4153,2.4148,2.41525,154700000.0
2007-08-15 06:07:00,2.4152,2.4152,2.4149,2.41505,157600000.0
2007-08-15 06:08:00,2.415,2.415,2.4147,2.41475,90200000.0
2007-08-15 06:09:00,2.4149,2.415,2.4148,2.415,64000000.0
2007-08-15 06:10:00,2.41505,2.4151,2.4147,2.41485,172000000.0
2007-08-15 06:11:00,2.41485,2.415,2.4146,2.415,236200000.0
2007-08-15 06:12:00,2.415,2.415,2.4148,2.4148,56000000.0
2007-08-15 06:13:00,2.4148,2.4148,2.4145,2.4145,87200000.0
2007-08-15 06:14:00,2.41455,2.41455,2.4138,2.4138,234200001.0
2007-08-15 06:15:00,2.41375,2.41375,2.4133,2.4135,205200000.0
2007-08-15 06:16:00,2.41355,2.4138,2.4135,2.4137,96800000.0
2007-08-15 06:17:00,2.4137,2.4137,2.4133,2.4133,290800000.0
2007-08-15 06:18:00,2.4133,2.4133,2.412,2.41235,406800000.0
2007-08-15 06:19:00,2.41235,2.41265,2.4121,2.4122,476900002.0
2007-08-15 06:20:00,2.4122,2.41245,2.4119,2.4122,367100003.0
2007-08-15 06:21:00,2.4122,2.41295,2.412,2.4124,477500000.0
2007-08-15 06:22:00,2.4124,2.4124,2.412,2.4122,215200000.0
2007-08-15 06:23:00,2.41215,2.4125,2.41215,2.4124,303200000.0
2007-08-15 06:24:00,2.4124,2.4126,2.4121,2.4122,297200000.0
2007-08-15 06:25:00,2.4122,2.4123,2.412,2.412,300300000.0
2007-08-15 06:26:00,2.412,2.4122,2.4119,2.4121,370800000.0
2007-08-15 06:27:00,2.4121,2.4123,2.4118,2.41205,541400000.0
2007-08-15 06:28:00,2.412,2.4123,2.4117,2.4122,302100000.0
2007-08-15 06:29:00,2.4122,2.4124,2.412,2.4122,118400000.0
2007-08-15 06:30:00,2.4123,2.4127,2.41215,2.4127,405800001.0
2007-08-15 06:31:00,2.4126,2.41295,2.4121,2.4122,448600000.0
2007-08-15 06:32:00,2.4121,2.4126,2.412,2.4123,181800000.0
2007-08-15 06:33:00,2.4124,2.4131,2.4124,2.4131,206300000.0
2007-08-15 06:34:00,2.4134,2.41345,2.41305,2.41345,211200000.0
2007-08-15 06:35:00,2.41345,2.4138,2.4132,2.4137,209200000.0
2007-08-15 06:36:00,2.4137,2.4137,2.4124,2.41285,449300002.0
2007-08-15 06:37:00,2.4125,2.4131,2.4122,2.4128,690700001.0
2007-08-15 06:38:00,2.4128,2.4135,2.4128,2.4133,315400000.0
2007-08-15 06:39:00,2.4133,2.4133,2.413,2.41305,387800000.0
2007-08-15 06:40:00,2.413,2.41305,2.4126,2.413,282400000.0
2007-08-15 06:41:00,2.4129,2.4132,2.4127,2.4129,245600000.0
2007-08-15 06:42:00,2.4128,2.413,2.4126,2.4128,365500000.0
2007-08-15 06:43:00,2.4128,2.4131,2.41245,2.4127,254000000.0
2007-08-15 06:44:00,2.4127,2.4129,2.4127,2.4128,53600000.0
2007-08-15 06:45:00,2.4127,2.4128,2.412,2.4125,220400001.0
2007-08-15 06:46:00,2.4125,2.4126,2.41205,2.41215,287800000.0
2007-08-15 06:47:00,2.41215,2.41275,2.4118,2.41245,339300000.0
2007-08-15 06:48:00,2.4125,2.4126,2.41185,2.41185,341400000.0
2007-08-15 06:49:00,2.4118,2.4119,2.41165,2.4117,119200000.0
2007-08-15 06:50:00,2.4118,2.41205,2.4111,2.41115,436700000.0
2007-08-15 06:51:00,2.41115,2.4113,2.4106,2.4109,423000000.0
2007-08-15 06:52:00,2.4109,2.4112,2.41055,2.41055,416200000.0
2007-08-15 06:53:00,2.4105,2.4107,2.4099,2.4099,399600000.0
2007-08-15 06:54:00,2.4099,2.41025,2.4097,2.4102,292000000.0
2007-08-15 06:55:00,2.4102,2.4106,2.4098,2.4105,300700001.0
2007-08-15 06:56:00,2.4105,2.411,2.4102,2.41045,472499999.0
2007-08-15 06:57:00,2.41045,2.411,2.41045,2.4105,789800002.0
2007-08-15 06:58:00,2.41055,2.41095,2.4104,2.4108,418700001.0
2007-08-15 06:59:00,2.4108,2.4111,2.40995,2.4102,612399998.0
2007-08-15 07:00:00,2.4102,2.4102,2.41,2.41005,144000000.0
2007-08-15 07:01:00,2.41005,2.4105,2.41005,2.4102,285700000.0
2007-08-15 07:02:00,2.4103,2.41035,2.4099,2.4099,271399999.0
2007-08-15 07:03:00,2.4099,2.41035,2.4095,2.41035,252700000.0
2007-08-15 07:04:00,2.4101,2.4109,2.41,2.4109,297700000.0
2007-08-15 07:05:00,2.4109,2.4109,2.4107,2.41085,370000000.0
2007-08-15 07:06:00,2.4108,2.41085,2.41045,2.41045,96000000.0
2007-08-15 07:07:00,2.4104,2.4104,2.41005,2.4101,151200000.0
2007-08-15 07:08:00,2.4101,2.4101,2.4099,2.41005,145099999.0
2007-08-15 07:09:00,2.4101,2.4102,2.41,2.41005,194800000.0
2007-08-15 07:10:00,2.41005,2.4101,2.4098,2.4099,277099999.0
2007-08-15 07:11:00,2.4099,2.41,2.4096,2.4099,219600000.0
2007-08-15 07:12:00,2.4099,2.41005,2.4096,2.4099,281200000.0
2007-08-15 07:13:00,2.40975,2.40985,2.4094,2.4094,652300000.0
2007-08-15 07:14:00,2.4094,2.4097,2.4093,2.4096,442399998.0
2007-08-15 07:15:00,2.4097,2.4097,2.4092,2.4095,364500000.0
2007-08-15 07:16:00,2.4096,2.41,2.4095,2.4098,389200000.0
2007-08-15 07:17:00,2.4098,2.41025,2.4098,2.4101,252000000.0
2007-08-15 07:18:00,2.4102,2.4108,2.41005,2.4104,285600000.0
2007-08-15 07:19:00,2.4104,2.4106,2.41025,2.4105,100800000.0
2007-08-15 07:20:00,2.4106,2.411,2.4105,2.411,149900000.0
2007-08-15 07:21:00,2.4109,2.4109,2.4097,2.4098,182400000.0
2007-08-15 07:22:00,2.4098,2.4098,2.4093,2.4097,126900000.0
2007-08-15 07:23:00,2.4097,2.4101,2.4097,2.4099,163200000.0
2007-08-15 07:24:00,2.4099,2.4101,2.4095,2.4098,331600000.0
2007-08-15 07:25:00,2.4098,2.4098,2.4096,2.4096,119200000.0
2007-08-15 07:26:00,2.4096,2.41,2.4096,2.41,215200000.0
2007-08-15 07:27:00,2.41,2.4102,2.4099,2.41,80000000.0
2007-08-15 07:28:00,2.41,2.41,2.4097,2.41,60800000.0
2007-08-15 07:29:00,2.41,2.41,2.4095,2.4095,44000000.0
2007-08-15 07:30:00,2.4095,2.4095,2.4092,2.4092,77600000.0
2007-08-15 07:31:00,2.4092,2.4101,2.40915,2.4099,144800000.0
2007-08-15 07:32:00,2.4099,2.4102,2.40985,2.40995,67200000.0
2007-08-15 07:33:00,2.4099,2.41065,2.4099,2.4105,262900000.0
2007-08-15 07:34:00,2.4105,2.4118,2.4105,2.4111,548600000.0
2007-08-15 07:35:00,2.41105,2.41105,2.41015,2.4104,506400000.0
2007-08-15 07:36:00,2.4104,2.4116,2.4104,2.4111,328600000.0
2007-08-15 07:37:00,2.41115,2.4113,2.41055,2.4108,328900000.0
2007-08-15 07:38:00,2.41065,2.4112,2.41045,2.4112,459000000.0
2007-08-15 07:39:00,2.411,2.4112,2.4108,2.41105,280000000.0
2007-08-15 07:40:00,2.4112,2.4114,2.4108,2.4114,357300000.0
2007-08-15 07:41:00,2.4113,2.4114,2.4107,2.4112,306600000.0
2007-08-15 07:42:00,2.4112,2.4119,2.4112,2.41165,361900001.0
2007-08-15 07:43:00,2.4116,2.4121,2.4115,2.4121,339200000.0
2007-08-15 07:44:00,2.4121,2.4124,2.4119,2.412,252900000.0
2007-08-15 07:45:00,2.412,2.413,2.412,2.4123,813000000.0
2007-08-15 07:46:00,2.4125,2.4127,2.41205,2.41205,653600000.0
2007-08-15 07:47:00,2.412,2.4121,2.4115,2.4117,633500000.0
2007-08-15 07:48:00,2.41165,2.412,2.41155,2.412,492000000.0
2007-08-15 07:49:00,2.412,2.4122,2.4115,2.4119,352800000.0
2007-08-15 07:50:00,2.4118,2.4122,2.4118,2.41195,342400000.0
2007-08-15 07:51:00,2.4119,2.4121,2.4116,2.4116,238400000.0
2007-08-15 07:52:00,2.4118,2.413,2.4115,2.4129,639200002.0
2007-08-15 07:53:00,2.413,2.4133,2.4125,2.4127,429400000.0
2007-08-15 07:54:00,2.4127,2.4129,2.4124,2.4124,242400000.0
2007-08-15 07:55:00,2.41245,2.4131,2.4124,2.4129,295100000.0
2007-08-15 07:56:00,2.4129,2.41335,2.4127,2.41335,416900000.0
2007-08-15 07:57:00,2.41335,2.4135,2.4129,2.4135,438600001.0
2007-08-15 07:58:00,2.4136,2.4136,2.4127,2.413,575100000.0
2007-08-15 07:59:00,2.413,2.4132,2.4126,2.41305,464000000.0
2007-08-15 08:00:00,2.41305,2.4132,2.4126,2.4132,289300000.0
2007-08-15 08:01:00,2.41315,2.4132,2.4127,2.4127,481300004.0
2007-08-15 08:02:00,2.4127,2.413,2.4127,2.4128,187500000.0
2007-08-15 08:03:00,2.4128,2.41295,2.41225,2.4128,366900000.0
2007-08-15 08:04:00,2.41275,2.41315,2.4123,2.4124,326400000.0
2007-08-15 08:05:00,2.4125,2.4128,2.41235,2.4127,532800000.0
2007-08-15 08:06:00,2.4127,2.4128,2.4123,2.4128,515600006.0
2007-08-15 08:07:00,2.4128,2.4129,2.4117,2.4118,792300003.0
2007-08-15 08:08:00,2.4121,2.4122,2.4108,2.4114,605500000.0
2007-08-15 08:09:00,2.4115,2.41175,2.4111,2.4113,713200004.0
2007-08-15 08:10:00,2.4112,2.4117,2.4112,2.4112,495700000.0
2007-08-15 08:11:00,2.4111,2.4117,2.4111,2.41155,256000000.0
2007-08-15 08:12:00,2.4116,2.4117,2.411,2.4115,311200000.0
2007-08-15 08:13:00,2.4115,2.4121,2.4111,2.4116,663400001.0
2007-08-15 08:14:00,2.4116,2.4121,2.4102,2.4108,1090600003.0
2007-08-15 08:15:00,2.4107,2.4108,2.4095,2.4098,1118600001.0
2007-08-15 08:16:00,2.4098,2.4098,2.409,2.40925,702800001.0
2007-08-15 08:17:00,2.4092,2.4101,2.4088,2.4101,636600001.0
2007-08-15 08:18:00,2.4101,2.4103,2.4099,2.4102,321400000.0
2007-08-15 08:19:00,2.4102,2.4106,2.4098,2.41015,352800000.0
2007-08-15 08:20:00,2.4102,2.4105,2.40995,2.4104,435000000.0
2007-08-15 08:21:00,2.4105,2.4114,2.4105,2.4111,649100000.0
2007-08-15 08:22:00,2.4111,2.4119,2.4103,2.4108,879900000.0
2007-08-15 08:23:00,2.4108,2.4108,2.41025,2.4106,1002400001.0
2007-08-15 08:24:00,2.4106,2.4113,2.4105,2.4113,684000003.0
2007-08-15 08:25:00,2.4113,2.4117,2.411,2.4113,735100000.0
2007-08-15 08:26:00,2.4113,2.4125,2.4111,2.4123,906700000.0
2007-08-15 08:27:00,2.4123,2.4125,2.4112,2.4112,553400000.0
2007-08-15 08:28:00,2.4112,2.4112,2.4102,2.4103,904600001.0
2007-08-15 08:29:00,2.4104,2.4105,2.409,2.4092,1331300001.0
2007-08-15 08:30:00,2.4091,2.4099,2.409,2.4097,734899991.0
2007-08-15 08:31:00,2.4094,2.4108,2.4092,2.4105,968899998.0
2007-08-15 08:32:00,2.4105,2.41075,2.4099,2.4101,1158099996.0
2007-08-15 08:33:00,2.4101,2.4108,2.4098,2.41045,1216499994.0
2007-08-15 08:34:00,2.4104,2.4108,2.4104,2.4107,500000000.0
2007-08-15 08:35:00,2.41065,2.41095,2.4105,2.4106,1086399997.0
2007-08-15 08:36:00,2.4106,2.4113,2.4105,2.411,664300000.0
2007-08-15 08:37:00,2.4111,2.4113,2.4101,2.4105,867499997.0
2007-08-15 08:38:00,2.4105,2.4113,2.4105,2.41115,507000000.0
2007-08-15 08:39:00,2.41115,2.4114,2.4109,2.4111,981500000.0
2007-08-15 08:40:00,2.4111,2.4115,2.4109,2.4112,1229199998.0
2007-08-15 08:41:00,2.4112,2.4117,2.4111,2.4115,872799999.0
2007-08-15 08:42:00,2.41165,2.4117,2.41085,2.41135,395500000.0
2007-08-15 08:43:00,2.41135,2.4114,2.41065,2.4108,386400000.0
2007-08-15 08:44:00,2.4108,2.4113,2.4106,2.41075,922999998.0
2007-08-15 08:45:00,2.41075,2.4115,2.4107,2.4113,759999998.0
2007-08-15 08:46:00,2.4113,2.4132,2.4113,2.4127,1149600002.0
2007-08-15 08:47:00,2.41275,2.4131,2.4117,2.412,1194399986.0
2007-08-15 08:48:00,2.4119,2.412,2.4104,2.4104,1044800000.0
2007-08-15 08:49:00,2.4105,2.4112,2.4103,2.4112,748300000.0
2007-08-15 08:50:00,2.4112,2.4113,2.4101,2.4106,540599999.0
2007-08-15 08:51:00,2.4106,2.4108,2.4103,2.4108,797400008.0
2007-08-15 08:52:00,2.4108,2.411,2.4106,2.411,240500000.0
2007-08-15 08:53:00,2.411,2.4115,2.411,2.4113,722600000.0
2007-08-15 08:54:00,2.4113,2.41235,2.4113,2.412,514600000.0
2007-08-15 08:55:00,2.412,2.412,2.4116,2.41165,335300000.0
2007-08-15 08:56:00,2.4117,2.412,2.4116,2.41185,464400000.0
2007-08-15 08:57:00,2.412,2.412,2.4117,2.412,260900000.0
2007-08-15 08:58:00,2.412,2.41225,2.4117,2.41215,508500000.0
2007-08-15 08:59:00,2.4123,2.4123,2.41095,2.4113,1268199997.0
2007-08-15 09:00:00,2.4113,2.41165,2.41105,2.4113,762300000.0
2007-08-15 09:01:00,2.4113,2.41255,2.4113,2.4125,791362499.0
2007-08-15 09:02:00,2.4125,2.4127,2.4109,2.4111,985587501.0
2007-08-15 09:03:00,2.41105,2.4115,2.4106,2.4109,768199998.0
2007-08-15 09:04:00,2.4109,2.4118,2.4107,2.4118,1432899996.0
2007-08-15 09:05:00,2.4118,2.4123,2.4115,2.412,783500000.0
2007-08-15 09:06:00,2.412,2.4123,2.4112,2.4123,1186799992.0
2007-08-15 09:07:00,2.4123,2.4123,2.412,2.4123,415900000.0
2007-08-15 09:08:00,2.4123,2.4127,2.412,2.4126,530400001.0
2007-08-15 09:09:00,2.4126,2.4131,2.4125,2.41275,706700001.0
2007-08-15 09:10:00,2.4128,2.413,2.4125,2.4126,1381699999.0
2007-08-15 09:11:00,2.4126,2.4131,2.4126,2.4131,709800001.0
2007-08-15 09:12:00,2.4131,2.4132,2.41275,2.4128,354100000.0
2007-08-15 09:13:00,2.41275,2.4128,2.4116,2.4117,1228499994.0
2007-08-15 09:14:00,2.4117,2.4122,2.4117,2.412,301000000.0
2007-08-15 09:15:00,2.4119,2.4131,2.4118,2.4126,1560999994.0
2007-08-15 09:16:00,2.4137,2.41375,2.4126,2.4129,1560999994.0
2007-08-15 09:17:00,2.41295,2.4136,2.4128,2.413,1234699998.0
2007-08-15 09:18:00,2.413,2.4135,2.4128,2.4132,1107699996.0
2007-08-15 09:19:00,2.41315,2.4136,2.4131,2.4135,662900000.0
2007-08-15 09:20:00,2.4135,2.4141,2.4133,2.4138,529600000.0
2007-08-15 09:21:00,2.4138,2.4144,2.4135,2.4141,1308400001.0
2007-08-15 09:22:00,2.4142,2.4157,2.4141,2.4156,1038999993.0
2007-08-15 09:23:00,2.4154,2.41545,2.4149,2.4152,595300000.0
2007-08-15 09:24:00,2.41505,2.4154,2.4146,2.4146,693800000.0
2007-08-15 09:25:00,2.4146,2.4148,2.4145,2.4148,546000000.0
2007-08-15 09:26:00,2.4147,2.4153,2.4145,2.4152,749199999.0
2007-08-15 09:27:00,2.4152,2.4152,2.41455,2.41465,360300001.0
2007-08-15 09:28:00,2.41465,2.4148,2.41455,2.4147,404900000.0
2007-08-15 09:29:00,2.4147,2.41555,2.4144,2.4151,1556399998.0
2007-08-15 09:30:00,2.4151,2.4152,2.4144,2.4146,1787800006.0
2007-08-15 09:31:00,2.4145,2.4154,2.4144,2.415,883499999.0
2007-08-15 09:32:00,2.415,2.4153,2.4147,2.4151,1049300004.0
2007-08-15 09:33:00,2.4153,2.41535,2.41465,2.4147,573899999.0
2007-08-15 09:34:00,2.41485,2.4154,2.4146,2.415,1552999999.0
2007-08-15 09:35:00,2.415,2.4155,2.4148,2.4151,1004399998.0
2007-08-15 09:36:00,2.4151,2.4156,2.4145,2.4154,1274199998.0
2007-08-15 09:37:00,2.4154,2.4154,2.4152,2.4153,287700000.0
2007-08-15 09:38:00,2.4153,2.4159,2.4152,2.41585,647399999.0
2007-08-15 09:39:00,2.41575,2.41645,2.4154,2.4162,492599997.0
2007-08-15 09:40:00,2.4161,2.4167,2.4159,2.4159,951199999.0
2007-08-15 09:41:00,2.4159,2.4167,2.4159,2.41655,815700000.0
2007-08-15 09:42:00,2.41655,2.4173,2.41645,2.4168,1220600001.0
2007-08-15 09:43:00,2.4168,2.4174,2.4167,2.4172,1327400002.0
2007-08-15 09:44:00,2.4172,2.4189,2.4171,2.418,783599999.0
2007-08-15 09:45:00,2.4183,2.4183,2.4173,2.4175,1372499999.0
2007-08-15 09:46:00,2.41755,2.4176,2.4172,2.4172,1564599996.0
2007-08-15 09:47:00,2.4172,2.4174,2.4169,2.4174,817699999.0
2007-08-15 09:48:00,2.41735,2.4178,2.4171,2.4178,862799998.0
2007-08-15 09:49:00,2.4179,2.4184,2.4175,2.4182,1231799999.0
2007-08-15 09:50:00,2.4182,2.41915,2.4177,2.41905,1281800000.0
2007-08-15 09:51:00,2.41905,2.41925,2.418,2.4183,1037700000.0
2007-08-15 09:52:00,2.4183,2.41865,2.4177,2.41855,908100000.0
2007-08-15 09:53:00,2.4185,2.41865,2.417,2.4172,1617600000.0
2007-08-15 09:54:00,2.4172,2.4177,2.4169,2.41725,665600000.0
2007-08-15 09:55:00,2.41725,2.41745,2.417,2.4171,554300000.0
2007-08-15 09:56:00,2.4171,2.4176,2.41695,2.4173,721200000.0
2007-08-15 09:57:00,2.4173,2.4179,2.417,2.41775,801499996.0
2007-08-15 09:58:00,2.4178,2.4184,2.4178,2.4178,521800000.0
2007-08-15 09:59:00,2.41775,2.41845,2.4174,2.4183,867699997.0
2007-08-15 10:00:00,2.4183,2.4187,2.4175,2.41785,1106199997.0
2007-08-15 10:01:00,2.41785,2.4181,2.41715,2.4177,1201999999.0
2007-08-15 10:02:00,2.4177,2.418,2.41725,2.4179,924200000.0
2007-08-15 10:03:00,2.4179,2.4181,2.4175,2.4178,946999996.0
2007-08-15 10:04:00,2.4177,2.418,2.41705,2.4171,1379199997.0
2007-08-15 10:05:00,2.4171,2.41735,2.4166,2.4169,1112199995.0
2007-08-15 10:06:00,2.417,2.4173,2.417,2.41705,748500000.0
2007-08-15 10:07:00,2.41705,2.4172,2.4164,2.4167,1432499997.0
2007-08-15 10:08:00,2.4168,2.4175,2.4165,2.4175,1158299993.0
2007-08-15 10:09:00,2.4175,2.4175,2.4168,2.417,887500000.0
2007-08-15 10:10:00,2.417,2.4173,2.4168,2.4173,1064299999.0
2007-08-15 10:11:00,2.4173,2.4175,2.417,2.4171,776799999.0
2007-08-15 10:12:00,2.4171,2.4171,2.41625,2.4164,1323899998.0
2007-08-15 10:13:00,2.4164,2.4166,2.4162,2.4162,772700000.0
2007-08-15 10:14:00,2.4162,2.41635,2.4157,2.416,1055699998.0
2007-08-15 10:15:00,2.41605,2.41625,2.4158,2.41585,849499997.0
2007-08-15 10:16:00,2.41585,2.41595,2.41555,2.4159,366900000.0
2007-08-15 10:17:00,2.4159,2.4159,2.415,2.4153,1276900006.0
2007-08-15 10:18:00,2.4154,2.4156,2.4153,2.4155,655000000.0
2007-08-15 10:19:00,2.4155,2.4155,2.41515,2.4153,199400000.0
2007-08-15 10:20:00,2.4153,2.4165,2.4152,2.4163,1217299996.0
2007-08-15 10:21:00,2.41635,2.4165,2.4159,2.416,584300001.0
2007-08-15 10:22:00,2.416,2.41605,2.4157,2.416,1317199998.0
2007-08-15 10:23:00,2.4159,2.41625,2.4157,2.416,691600000.0
2007-08-15 10:24:00,2.416,2.4164,2.416,2.4163,590400002.0
2007-08-15 10:25:00,2.4163,2.4163,2.4159,2.4159,517300000.0
2007-08-15 10:26:00,2.4159,2.41615,2.4157,2.416,761499999.0
2007-08-15 10:27:00,2.41585,2.4164,2.41585,2.4163,421500000.0
2007-08-15 10:28:00,2.4163,2.41655,2.4161,2.4165,398299998.0
2007-08-15 10:29:00,2.4165,2.4173,2.4163,2.4168,1557300000.0
2007-08-15 10:30:00,2.4168,2.417,2.4146,2.4149,1015800000.0
2007-08-15 10:31:00,2.41495,2.4151,2.4143,2.4149,1118399999.0
2007-08-15 10:32:00,2.4148,2.4156,2.4146,2.4148,1046299997.0
2007-08-15 10:33:00,2.4148,2.4148,2.4138,2.414,853800000.0
2007-08-15 10:34:00,2.414,2.41475,2.4132,2.41475,1680499991.0
2007-08-15 10:35:00,2.41475,2.4148,2.4141,2.4142,1014299994.0
2007-08-15 10:36:00,2.4142,2.4143,2.414,2.414,674000000.0
2007-08-15 10:37:00,2.414,2.4145,2.414,2.4142,1474199995.0
2007-08-15 10:38:00,2.4142,2.4143,2.414,2.4142,573700000.0
2007-08-15 10:39:00,2.4141,2.4145,2.4141,2.4142,921399988.0
2007-08-15 10:40:00,2.4143,2.4147,2.414,2.4147,1262999996.0
2007-08-15 10:41:00,2.4147,2.4148,2.4136,2.4137,1187999992.0
2007-08-15 10:42:00,2.4138,2.41395,2.4129,2.413,1024999995.0
2007-08-15 10:43:00,2.4131,2.4134,2.4128,2.4133,1395399998.0
2007-08-15 10:44:00,2.4133,2.4137,2.4133,2.4136,1132099991.0
2007-08-15 10:45:00,2.4136,2.414,2.41345,2.4136,436600000.0
2007-08-15 10:46:00,2.4136,2.41415,2.4136,2.4141,1155299999.0
2007-08-15 10:47:00,2.4141,2.4148,2.4136,2.4146,1105699999.0
2007-08-15 10:48:00,2.4146,2.4146,2.4141,2.41415,934199999.0
2007-08-15 10:49:00,2.4142,2.4143,2.4133,2.4136,1006400004.0
2007-08-15 10:50:00,2.4136,2.4137,2.4132,2.4133,916699995.0
2007-08-15 10:51:00,2.4133,2.41385,2.4133,2.4135,779700000.0
2007-08-15 10:52:00,2.4136,2.4142,2.4135,2.41415,1882099988.0
2007-08-15 10:53:00,2.4141,2.41455,2.4139,2.4145,1014399997.0
2007-08-15 10:54:00,2.4145,2.4145,2.41415,2.4144,626600000.0
2007-08-15 10:55:00,2.4144,2.4148,2.4141,2.4143,718900000.0
2007-08-15 10:56:00,2.4142,2.4143,2.4137,2.4139,387000000.0
2007-08-15 10:57:00,2.4139,2.414,2.4138,2.4139,409000000.0
2007-08-15 10:58:00,2.4139,2.414,2.4135,2.41365,1172399998.0
2007-08-15 10:59:00,2.41365,2.4137,2.41285,2.4131,1103099999.0
2007-08-15 11:00:00,2.4131,2.4135,2.4128,2.4132,1078799999.0
2007-08-15 11:01:00,2.41325,2.4134,2.4127,2.4133,1034999998.0
2007-08-15 11:02:00,2.4133,2.4136,2.41275,2.41275,928100000.0
2007-08-15 11:03:00,2.4127,2.4128,2.4115,2.4116,1364399996.0
2007-08-15 11:04:00,2.41155,2.4122,2.4112,2.4118,1404599999.0
2007-08-15 11:05:00,2.4118,2.4121,2.4115,2.4121,720200000.0
2007-08-15 11:06:00,2.4121,2.4121,2.4117,2.4118,821300000.0
2007-08-15 11:07:00,2.4117,2.412,2.4116,2.4119,1324200005.0
2007-08-15 11:08:00,2.4119,2.412,2.4115,2.4118,1114500001.0
2007-08-15 11:09:00,2.4117,2.4117,2.4111,2.4112,789200000.0
2007-08-15 11:10:00,2.4113,2.412,2.4113,2.4117,970200001.0
2007-08-15 11:11:00,2.4117,2.412,2.4117,2.41195,632599997.0
2007-08-15 11:12:00,2.41195,2.4127,2.41195,2.4124,1291399997.0
2007-08-15 11:13:00,2.4124,2.4126,2.41195,2.4121,823699998.0
2007-08-15 11:14:00,2.4121,2.4124,2.4119,2.4119,1204499990.0
2007-08-15 11:15:00,2.41195,2.4121,2.4116,2.4121,889899994.0
2007-08-15 11:16:00,2.41195,2.4125,2.41195,2.4122,1766199991.0
2007-08-15 11:17:00,2.4122,2.4124,2.412,2.4121,718199998.0
2007-08-15 11:18:00,2.41205,2.4121,2.4117,2.4118,401300002.0
2007-08-15 11:19:00,2.4118,2.41205,2.4116,2.41175,591300000.0
2007-08-15 11:20:00,2.4118,2.4119,2.4117,2.4118,315299999.0
2007-08-15 11:21:00,2.4118,2.4118,2.4114,2.4115,582799997.0
2007-08-15 11:22:00,2.4114,2.41185,2.4114,2.4115,536899996.0
2007-08-15 11:23:00,2.4114,2.4117,2.41125,2.41125,954899993.0
2007-08-15 11:24:00,2.41125,2.4118,2.4112,2.4113,617799999.0
2007-08-15 11:25:00,2.4113,2.4121,2.4112,2.41205,356900000.0
2007-08-15 11:26:00,2.4121,2.4122,2.4118,2.4118,696000001.0
2007-08-15 11:27:00,2.41175,2.4123,2.41175,2.4121,361999999.0
2007-08-15 11:28:00,2.4121,2.4122,2.412,2.412,304599997.0
2007-08-15 11:29:00,2.412,2.4123,2.4119,2.4122,772999997.0
2007-08-15 11:30:00,2.4122,2.4125,2.4122,2.4125,195400000.0
2007-08-15 11:31:00,2.4124,2.4125,2.412,2.4122,998600001.0
2007-08-15 11:32:00,2.4122,2.4125,2.41215,2.4125,488700000.0
2007-08-15 11:33:00,2.4125,2.41295,2.4124,2.4129,816400002.0
2007-08-15 11:34:00,2.4129,2.4129,2.41265,2.41275,730400001.0
2007-08-15 11:35:00,2.4128,2.4134,2.41275,2.4134,397700000.0
2007-08-15 11:36:00,2.41325,2.4134,2.4129,2.413,505300001.0
2007-08-15 11:37:00,2.413,2.4134,2.413,2.4131,406000000.0
2007-08-15 11:38:00,2.4131,2.4131,2.4126,2.4127,742099998.0
2007-08-15 11:39:00,2.4127,2.4132,2.4127,2.4132,357100000.0
2007-08-15 11:40:00,2.4132,2.4132,2.4131,2.4132,300900000.0
2007-08-15 11:41:00,2.4132,2.4132,2.4128,2.4129,530899998.0
2007-08-15 11:42:00,2.4129,2.413,2.4126,2.4129,329300000.0
2007-08-15 11:43:00,2.4129,2.4129,2.4124,2.4125,507799998.0
2007-08-15 11:44:00,2.4125,2.4126,2.4121,2.4122,885799995.0
2007-08-15 11:45:00,2.4122,2.4122,2.41125,2.41155,1439199991.0
2007-08-15 11:46:00,2.41155,2.4118,2.4114,2.4115,1201799996.0
2007-08-15 11:47:00,2.4115,2.4115,2.4114,2.4115,717600002.0
2007-08-15 11:48:00,2.4115,2.4117,2.41145,2.41145,699199998.0
2007-08-15 11:49:00,2.4114,2.4119,2.4114,2.4118,960500004.0
2007-08-15 11:50:00,2.4118,2.41285,2.4118,2.4128,960300002.0
2007-08-15 11:51:00,2.4129,2.4142,2.4128,2.4139,1327600000.0
2007-08-15 11:52:00,2.4139,2.4148,2.4138,2.4147,978000000.0
2007-08-15 11:53:00,2.4147,2.41485,2.4144,2.41445,1057200001.0
2007-08-15 11:54:00,2.4144,2.4145,2.41385,2.4139,975800000.0
2007-08-15 11:55:00,2.41385,2.4141,2.4137,2.4137,866000000.0
2007-08-15 11:56:00,2.4137,2.4141,2.4135,2.4137,790800000.0
2007-08-15 11:57:00,2.41365,2.4138,2.4135,2.4137,814699998.0
2007-08-15 11:58:00,2.4136,2.41385,2.4132,2.4132,586100000.0
2007-08-15 11:59:00,2.4132,2.4135,2.4131,2.4133,1164300001.0
2007-08-15 12:00:00,2.41335,2.4134,2.4128,2.4134,926499992.0
2007-08-15 12:01:00,2.4133,2.41345,2.4127,2.4128,1133200004.0
2007-08-15 12:02:00,2.41285,2.4133,2.4128,2.4132,1068600006.0
2007-08-15 12:03:00,2.41315,2.4137,2.41315,2.4135,708700000.0
2007-08-15 12:04:00,2.4135,2.4137,2.4134,2.41355,523100000.0
2007-08-15 12:05:00,2.4135,2.41355,2.41305,2.4131,557000000.0
2007-08-15 12:06:00,2.4132,2.4133,2.4132,2.4133,268900000.0
2007-08-15 12:07:00,2.4133,2.4133,2.4131,2.4132,202400000.0
2007-08-15 12:08:00,2.4132,2.4133,2.4131,2.4131,154000000.0
2007-08-15 12:09:00,2.4131,2.4134,2.413,2.4131,946200000.0
2007-08-15 12:10:00,2.4131,2.4133,2.4131,2.4132,851600000.0
2007-08-15 12:11:00,2.4133,2.4134,2.4131,2.41335,755500003.0
2007-08-15 12:12:00,2.41335,2.4134,2.4133,2.4133,513599997.0
2007-08-15 12:13:00,2.4133,2.4138,2.4133,2.4134,823799996.0
2007-08-15 12:14:00,2.4136,2.4136,2.4132,2.4134,1574100003.0
2007-08-15 12:15:00,2.4134,2.4135,2.4125,2.4128,1772199999.0
2007-08-15 12:16:00,2.4128,2.4135,2.4127,2.4135,836800000.0
2007-08-15 12:17:00,2.4135,2.4138,2.4134,2.4137,696200000.0
2007-08-15 12:18:00,2.4136,2.41375,2.4132,2.4136,437000000.0
2007-08-15 12:19:00,2.4138,2.414,2.4133,2.41345,900999997.0
2007-08-15 12:20:00,2.4134,2.41375,2.4132,2.4135,500900000.0
2007-08-15 12:21:00,2.41345,2.4136,2.4132,2.4136,812700000.0
2007-08-15 12:22:00,2.4136,2.4139,2.4135,2.4137,536799999.0
2007-08-15 12:23:00,2.4137,2.4142,2.4136,2.4141,780999993.0
2007-08-15 12:24:00,2.4141,2.4145,2.4136,2.41435,1098799990.0
2007-08-15 12:25:00,2.41435,2.4147,2.4143,2.4143,504400000.0
2007-08-15 12:26:00,2.4143,2.4147,2.4137,2.4142,1040600000.0
2007-08-15 12:27:00,2.4142,2.4151,2.4142,2.4144,826899998.0
2007-08-15 12:28:00,2.4144,2.415,2.4143,2.4146,948400001.0
2007-08-15 12:29:00,2.4146,2.4154,2.4143,2.4153,689700002.0
2007-08-15 12:30:00,2.4153,2.4157,2.4152,2.4152,687100000.0
2007-08-15 12:31:00,2.4152,2.4155,2.4149,2.4153,729800001.0
2007-08-15 12:32:00,2.4153,2.4164,2.4152,2.4162,527800000.0
2007-08-15 12:33:00,2.4162,2.4165,2.41585,2.41585,605299999.0
2007-08-15 12:34:00,2.41585,2.41585,2.4155,2.4155,378300000.0
2007-08-15 12:35:00,2.4156,2.4156,2.4153,2.4153,581299994.0
2007-08-15 12:36:00,2.4154,2.4155,2.4149,2.4149,415700000.0
2007-08-15 12:37:00,2.4149,2.4149,2.41425,2.41425,486800000.0
2007-08-15 12:38:00,2.41425,2.4144,2.4139,2.4139,608999994.0
2007-08-15 12:39:00,2.4139,2.4141,2.4138,2.4138,847400003.0
2007-08-15 12:40:00,2.4138,2.414,2.4136,2.4138,1046999993.0
2007-08-15 12:41:00,2.4139,2.4141,2.4133,2.4138,1144499994.0
2007-08-15 12:42:00,2.41385,2.4142,2.4137,2.414,1304299992.0
2007-08-15 12:43:00,2.414,2.4144,2.414,2.41425,897400003.0
2007-08-15 12:44:00,2.4143,2.41445,2.4139,2.4141,1172299994.0
2007-08-15 12:45:00,2.4141,2.4142,2.4138,2.4141,991099999.0
2007-08-15 12:46:00,2.4141,2.4142,2.4139,2.414,479600000.0
2007-08-15 12:47:00,2.4142,2.4145,2.4141,2.4144,1728899986.0
2007-08-15 12:48:00,2.4144,2.4153,2.4144,2.41515,1281599991.0
2007-08-15 12:49:00,2.41515,2.41515,2.4145,2.4146,631499998.0
2007-08-15 12:50:00,2.4146,2.415,2.4144,2.415,874499998.0
2007-08-15 12:51:00,2.4149,2.4149,2.4145,2.4145,410800000.0
2007-08-15 12:52:00,2.4145,2.41455,2.41415,2.4145,388000000.0
2007-08-15 12:53:00,2.4145,2.4147,2.4139,2.4141,1056499997.0
2007-08-15 12:54:00,2.4141,2.4144,2.4139,2.41405,1007599987.0
2007-08-15 12:55:00,2.41405,2.41415,2.4138,2.41385,855999987.0
2007-08-15 12:56:00,2.41385,2.414,2.4136,2.414,794300000.0
2007-08-15 12:57:00,2.4141,2.4148,2.414,2.4147,774799996.0
2007-08-15 12:58:00,2.4147,2.4157,2.4146,2.4157,1102399990.0
2007-08-15 12:59:00,2.4156,2.4164,2.4155,2.4162,1723399982.0
2007-08-15 13:00:00,2.4161,2.4164,2.4155,2.4156,1274699978.0
2007-08-15 13:01:00,2.416,2.4165,2.4157,2.416,1274699978.0
2007-08-15 13:02:00,2.41605,2.41685,2.41605,2.4165,711800000.0
2007-08-15 13:03:00,2.4165,2.4166,2.4159,2.416,1350499991.0
2007-08-15 13:04:00,2.416,2.4164,2.416,2.4161,1567699969.0
2007-08-15 13:05:00,2.41605,2.41635,2.41575,2.416,1692799979.0
2007-08-15 13:06:00,2.416,2.4162,2.41585,2.4161,1037599994.0
2007-08-15 13:07:00,2.4161,2.4163,2.4157,2.4159,1398099998.0
2007-08-15 13:08:00,2.4159,2.416,2.41565,2.416,509700000.0
2007-08-15 13:09:00,2.416,2.41645,2.4159,2.4162,654400000.0
2007-08-15 13:10:00,2.4162,2.4164,2.41595,2.41595,768199991.0
2007-08-15 13:11:00,2.416,2.41645,2.416,2.416,959699996.0
2007-08-15 13:12:00,2.416,2.416,2.4154,2.4157,804799994.0
2007-08-15 13:13:00,2.4157,2.4161,2.4154,2.4157,592699996.0
2007-08-15 13:14:00,2.41565,2.4161,2.4155,2.4156,888499999.0
2007-08-15 13:15:00,2.4156,2.4156,2.4151,2.4151,1493899973.0
2007-08-15 13:16:00,2.4151,2.4154,2.415,2.4152,466700000.0
2007-08-15 13:17:00,2.4152,2.4159,2.4151,2.4154,977399987.0
2007-08-15 13:18:00,2.4154,2.4154,2.4151,2.4154,610400001.0
2007-08-15 13:19:00,2.4154,2.4154,2.415,2.41515,1037099986.0
2007-08-15 13:20:00,2.41515,2.4157,2.4151,2.4153,606700000.0
2007-08-15 13:21:00,2.4153,2.4157,2.4151,2.4154,711399993.0
2007-08-15 13:22:00,2.4154,2.4155,2.4151,2.4154,275400002.0
2007-08-15 13:23:00,2.4154,2.416,2.4153,2.416,570900001.0
2007-08-15 13:24:00,2.41585,2.416,2.4153,2.4153,578299990.0
2007-08-15 13:25:00,2.4153,2.4159,2.415,2.4157,1235799985.0
2007-08-15 13:26:00,2.4159,2.4167,2.4155,2.4166,1266999983.0
2007-08-15 13:27:00,2.41655,2.41655,2.4155,2.4155,1290399987.0
2007-08-15 13:28:00,2.4154,2.41625,2.4153,2.41595,1449299985.0
2007-08-15 13:29:00,2.41595,2.4161,2.4156,2.4157,901000001.0
2007-08-15 13:30:00,2.4157,2.41585,2.4151,2.4157,1216799995.0
2007-08-15 13:31:00,2.4155,2.4161,2.4154,2.4159,1267699982.0
2007-08-15 13:32:00,2.416,2.416,2.4152,2.4156,603099990.0
2007-08-15 13:33:00,2.4156,2.416,2.4155,2.4155,859700003.0
2007-08-15 13:34:00,2.4157,2.4157,2.4147,2.4149,1330999994.0
2007-08-15 13:35:00,2.4149,2.4151,2.4141,2.4144,1614999995.0
2007-08-15 13:36:00,2.4144,2.4146,2.4142,2.4145,1891399989.0
2007-08-15 13:37:00,2.41435,2.4147,2.414,2.4143,2020499984.0
2007-08-15 13:38:00,2.41425,2.4149,2.4142,2.4149,1847599968.0
2007-08-15 13:39:00,2.4149,2.4154,2.4147,2.4154,276600002.0
2007-08-15 13:40:00,2.4154,2.4158,2.4153,2.4156,1092399990.0
2007-08-15 13:41:00,2.4156,2.4158,2.4154,2.4154,1198899990.0
2007-08-15 13:42:00,2.4154,2.4154,2.4148,2.4149,1056300000.0
2007-08-15 13:43:00,2.4149,2.4155,2.4149,2.4152,515600000.0
2007-08-15 13:44:00,2.4155,2.4156,2.415,2.4156,522500000.0
2007-08-15 13:45:00,2.4156,2.4162,2.4156,2.416,1627299993.0
2007-08-15 13:46:00,2.416,2.4168,2.416,2.41645,927600000.0
2007-08-15 13:47:00,2.4165,2.4169,2.4161,2.4168,623199998.0
2007-08-15 13:48:00,2.4168,2.4174,2.4168,2.4169,660300000.0
2007-08-15 13:49:00,2.417,2.4172,2.4169,2.4171,503399999.0
2007-08-15 13:50:00,2.4171,2.4185,2.4169,2.4184,947399992.0
2007-08-15 13:51:00,2.4184,2.4185,2.4174,2.4177,1380199990.0
2007-08-15 13:52:00,2.4177,2.4179,2.41745,2.41755,1162499988.0
2007-08-15 13:53:00,2.4176,2.41775,2.4175,2.4176,971699994.0
2007-08-15 13:54:00,2.4176,2.4176,2.4169,2.4169,573100000.0
2007-08-15 13:55:00,2.41685,2.4169,2.4161,2.4161,869199998.0
2007-08-15 13:56:00,2.4161,2.41665,2.416,2.4164,1318000003.0
2007-08-15 13:57:00,2.4164,2.41665,2.4163,2.4165,1273000002.0
2007-08-15 13:58:00,2.4166,2.4166,2.4162,2.4165,794900002.0
2007-08-15 13:59:00,2.4165,2.4167,2.4162,2.4166,473199996.0
2007-08-15 14:00:00,2.4166,2.41755,2.4166,2.4172,1563200008.0
2007-08-15 14:01:00,2.4172,2.4182,2.4172,2.4177,1669599994.0
2007-08-15 14:02:00,2.4177,2.4178,2.4174,2.4178,1120999984.0
2007-08-15 14:03:00,2.4178,2.4183,2.4174,2.4182,1212800000.0
2007-08-15 14:04:00,2.4182,2.4183,2.4179,2.418,691700000.0
2007-08-15 14:05:00,2.418,2.4181,2.4176,2.418,579700000.0
2007-08-15 14:06:00,2.4181,2.4182,2.4177,2.4181,1091699990.0
2007-08-15 14:07:00,2.418,2.4183,2.4179,2.418,599099996.0
2007-08-15 14:08:00,2.418,2.4183,2.4174,2.4175,602400000.0
2007-08-15 14:09:00,2.4176,2.4178,2.4173,2.4174,1214099993.0
2007-08-15 14:10:00,2.4174,2.4175,2.41685,2.4171,1022100000.0
2007-08-15 14:11:00,2.41715,2.41745,2.41695,2.4174,1136000006.0
2007-08-15 14:12:00,2.4174,2.4174,2.4169,2.41695,1220299986.0
2007-08-15 14:13:00,2.41695,2.4177,2.4169,2.4177,870399996.0
2007-08-15 14:14:00,2.4177,2.418,2.4177,2.41795,1158899996.0
2007-08-15 14:15:00,2.41795,2.41795,2.41745,2.4176,935100000.0
2007-08-15 14:16:00,2.4176,2.4179,2.4174,2.4179,985100000.0
2007-08-15 14:17:00,2.4179,2.4179,2.4176,2.4176,647299993.0
2007-08-15 14:18:00,2.4177,2.4177,2.4172,2.4174,963299978.0
2007-08-15 14:19:00,2.4174,2.4189,2.4174,2.4185,952799999.0
2007-08-15 14:20:00,2.4184,2.4191,2.4179,2.4188,1592499977.0
2007-08-15 14:21:00,2.4188,2.4188,2.4182,2.4186,1237299983.0
2007-08-15 14:22:00,2.4186,2.4194,2.4185,2.4186,1747499997.0
2007-08-15 14:23:00,2.4185,2.4186,2.4183,2.4185,1094400004.0
2007-08-15 14:24:00,2.4185,2.4186,2.4181,2.4181,766799994.0
2007-08-15 14:25:00,2.418,2.418,2.4178,2.4178,396100000.0
2007-08-15 14:26:00,2.4179,2.41795,2.41765,2.41765,544999999.0
2007-08-15 14:27:00,2.41765,2.41805,2.4175,2.41765,1376400007.0
2007-08-15 14:28:00,2.41765,2.4179,2.4175,2.4177,1376700007.0
2007-08-15 14:29:00,2.4177,2.41825,2.4172,2.4172,455000003.0
2007-08-15 14:30:00,2.4178,2.41835,2.417,2.41805,750200000.0
2007-08-15 14:31:00,2.41805,2.41805,2.4173,2.41755,1836199996.0
2007-08-15 14:32:00,2.41755,2.4176,2.41695,2.4171,1370500002.0
2007-08-15 14:33:00,2.417,2.4175,2.417,2.4175,807299997.0
2007-08-15 14:34:00,2.4175,2.4177,2.4171,2.4177,760300000.0
2007-08-15 14:35:00,2.4177,2.4177,2.4172,2.4176,1938800000.0
2007-08-15 14:36:00,2.4176,2.4178,2.4173,2.4175,680100001.0
2007-08-15 14:37:00,2.4175,2.4183,2.4174,2.4181,1616299996.0
2007-08-15 14:38:00,2.41815,2.4187,2.4179,2.4183,1271299998.0
2007-08-15 14:39:00,2.4184,2.4184,2.418,2.41825,1131499992.0
2007-08-15 14:40:00,2.41825,2.41835,2.4181,2.41825,527100001.0
2007-08-15 14:41:00,2.41825,2.41825,2.41765,2.4179,999900004.0
2007-08-15 14:42:00,2.4179,2.418,2.4177,2.418,977100004.0
2007-08-15 14:43:00,2.418,2.418,2.4174,2.4177,1039300004.0
2007-08-15 14:44:00,2.4177,2.4179,2.4173,2.4178,561200003.0
2007-08-15 14:45:00,2.4178,2.41875,2.4178,2.4182,1389899994.0
2007-08-15 14:46:00,2.4182,2.4185,2.418,2.4182,879099991.0
2007-08-15 14:47:00,2.4182,2.4187,2.4182,2.41845,749700004.0
2007-08-15 14:48:00,2.41845,2.4186,2.4179,2.4186,1022099996.0
2007-08-15 14:49:00,2.4186,2.4186,2.4179,2.418,1259600008.0
2007-08-15 14:50:00,2.418,2.41825,2.4178,2.41815,1096499998.0
2007-08-15 14:51:00,2.41805,2.4181,2.4173,2.4174,775400002.0
2007-08-15 14:52:00,2.4174,2.4175,2.41675,2.4168,1149300003.0
2007-08-15 14:53:00,2.4167,2.4169,2.4162,2.4163,1400600008.0
2007-08-15 14:54:00,2.4163,2.41695,2.4161,2.4161,865300000.0
2007-08-15 14:55:00,2.4161,2.41685,2.4161,2.41675,1302500006.0
2007-08-15 14:56:00,2.41675,2.4173,2.4162,2.41705,1724000001.0
2007-08-15 14:57:00,2.4171,2.4181,2.417,2.4176,1242199997.0
2007-08-15 14:58:00,2.4176,2.4178,2.4171,2.4173,1026399998.0
2007-08-15 14:59:00,2.4173,2.4178,2.4167,2.4176,1215300002.0
2007-08-15 15:00:00,2.4176,2.4188,2.4164,2.4186,1278800000.0
2007-08-15 15:01:00,2.4186,2.4189,2.418,2.4188,1516900001.0
2007-08-15 15:02:00,2.4188,2.41925,2.41875,2.4192,1200799998.0
2007-08-15 15:03:00,2.4192,2.41925,2.41875,2.4189,1009500000.0
2007-08-15 15:04:00,2.4189,2.41895,2.41835,2.4186,1060100000.0
2007-08-15 15:05:00,2.4186,2.41925,2.4185,2.4192,1212499999.0
2007-08-15 15:06:00,2.4192,2.4199,2.4189,2.4194,1372800001.0
2007-08-15 15:07:00,2.4194,2.4196,2.4185,2.4187,1805899999.0
2007-08-15 15:08:00,2.4187,2.4193,2.4187,2.4193,1166999994.0
2007-08-15 15:09:00,2.4192,2.4198,2.4192,2.4196,1063499997.0
2007-08-15 15:10:00,2.4196,2.4201,2.4195,2.41975,798599996.0
2007-08-15 15:11:00,2.4198,2.4205,2.4196,2.4202,1221199993.0
2007-08-15 15:12:00,2.4202,2.4205,2.4199,2.4203,940899999.0
2007-08-15 15:13:00,2.4204,2.4205,2.4201,2.4205,1195799997.0
2007-08-15 15:14:00,2.42035,2.42145,2.42035,2.4214,1284500003.0
2007-08-15 15:15:00,2.4214,2.4214,2.4203,2.4203,1357500000.0
2007-08-15 15:16:00,2.4203,2.4204,2.4199,2.42005,912799996.0
2007-08-15 15:17:00,2.42,2.4204,2.4197,2.42035,634300000.0
2007-08-15 15:18:00,2.42035,2.42045,2.4201,2.4203,636900002.0
2007-08-15 15:19:00,2.4203,2.421,2.4202,2.4207,1065200001.0
2007-08-15 15:20:00,2.4207,2.421,2.4204,2.42075,894500000.0
2007-08-15 15:21:00,2.42075,2.42095,2.42065,2.42085,757200002.0
2007-08-15 15:22:00,2.4208,2.42095,2.42065,2.4207,903300000.0
2007-08-15 15:23:00,2.4207,2.4207,2.42,2.42,1035099997.0
2007-08-15 15:24:00,2.42,2.4205,2.42,2.4203,774199999.0
2007-08-15 15:25:00,2.4202,2.4205,2.4201,2.4204,913799991.0
2007-08-15 15:26:00,2.4204,2.4206,2.4202,2.42045,467599999.0
2007-08-15 15:27:00,2.4205,2.4205,2.4201,2.4204,932599996.0
2007-08-15 15:28:00,2.4204,2.4215,2.4203,2.4215,1319400001.0
2007-08-15 15:29:00,2.4215,2.4215,2.4209,2.421,1400899996.0
2007-08-15 15:30:00,2.421,2.42145,2.4209,2.421,1018100002.0
2007-08-15 15:31:00,2.4209,2.4213,2.4209,2.4211,1432900000.0
2007-08-15 15:32:00,2.4211,2.42155,2.421,2.42135,1036600004.0
2007-08-15 15:33:00,2.4213,2.4217,2.4212,2.4215,1045499999.0
2007-08-15 15:34:00,2.4215,2.422,2.4212,2.4213,1615999993.0
2007-08-15 15:35:00,2.4213,2.42145,2.421,2.4212,1016900005.0
2007-08-15 15:36:00,2.4211,2.4214,2.421,2.4214,828800001.0
2007-08-15 15:37:00,2.4214,2.42145,2.4212,2.4214,1087899997.0
2007-08-15 15:38:00,2.4214,2.4219,2.4212,2.4219,735999999.0
2007-08-15 15:39:00,2.4218,2.4218,2.4207,2.4209,1588899998.0
2007-08-15 15:40:00,2.4209,2.421,2.4201,2.4203,1560799997.0
2007-08-15 15:41:00,2.42025,2.42025,2.4195,2.42,1835899983.0
2007-08-15 15:42:00,2.42,2.4206,2.42,2.4202,1256399995.0
2007-08-15 15:43:00,2.4202,2.4203,2.4199,2.4199,1156599989.0
2007-08-15 15:44:00,2.4201,2.4209,2.4199,2.4208,1856199999.0
2007-08-15 15:45:00,2.4208,2.4216,2.4208,2.4216,1104199994.0
2007-08-15 15:46:00,2.4215,2.4216,2.42075,2.4211,1834199995.0
2007-08-15 15:47:00,2.421,2.4216,2.4206,2.4216,1675499999.0
2007-08-15 15:48:00,2.4216,2.422,2.4212,2.4219,965699994.0
2007-08-15 15:49:00,2.4219,2.4224,2.4218,2.422,1196000000.0
2007-08-15 15:50:00,2.4221,2.4222,2.4217,2.422,1392999996.0
2007-08-15 15:51:00,2.422,2.4226,2.422,2.4226,1081799995.0
2007-08-15 15:52:00,2.4225,2.4238,2.4224,2.4234,1524300007.0
2007-08-15 15:53:00,2.4235,2.4251,2.4232,2.4251,2134799995.0
2007-08-15 15:54:00,2.4251,2.4257,2.4249,2.4256,780300000.0
2007-08-15 15:55:00,2.4256,2.4263,2.4253,2.426,1714100001.0
2007-08-15 15:56:00,2.426,2.4266,2.4257,2.4265,1210700004.0
2007-08-15 15:57:00,2.42665,2.427,2.42625,2.4264,1638300003.0
2007-08-15 15:58:00,2.4264,2.4265,2.4251,2.4254,877000000.0
2007-08-15 15:59:00,2.42545,2.4255,2.42415,2.42425,1308800000.0
2007-08-15 16:00:00,2.42435,2.42455,2.4236,2.4245,1133600003.0
2007-08-15 16:01:00,2.42435,2.4259,2.42435,2.4256,1309899999.0
2007-08-15 16:02:00,2.4256,2.4258,2.4247,2.4247,1051000000.0
2007-08-15 16:03:00,2.4247,2.4249,2.42395,2.4243,1339200003.0
2007-08-15 16:04:00,2.4243,2.42515,2.424,2.42515,1436899998.0
2007-08-15 16:05:00,2.425,2.4256,2.4244,2.4248,1472799995.0
2007-08-15 16:06:00,2.42495,2.4254,2.42455,2.42525,1317200004.0
2007-08-15 16:07:00,2.42525,2.426,2.42505,2.4251,1519900001.0
2007-08-15 16:08:00,2.4251,2.4257,2.4249,2.4251,1503599997.0
2007-08-15 16:09:00,2.4251,2.426,2.425,2.4255,1266400000.0
2007-08-15 16:10:00,2.4255,2.4257,2.42475,2.4252,1694500015.0
2007-08-15 16:11:00,2.42515,2.4259,2.4247,2.42555,1136600009.0
2007-08-15 16:12:00,2.4256,2.4261,2.4255,2.426,1468400022.0
2007-08-15 16:13:00,2.426,2.4269,2.42565,2.4269,1180400007.0
2007-08-15 16:14:00,2.4269,2.4271,2.4259,2.4264,1591900009.0
2007-08-15 16:15:00,2.4264,2.4272,2.4264,2.42695,1245799997.0
2007-08-15 16:16:00,2.4269,2.4272,2.42635,2.4271,1576100006.0
2007-08-15 16:17:00,2.4271,2.4275,2.4266,2.4271,1486099991.0
2007-08-15 16:18:00,2.4271,2.4271,2.4259,2.426,1362099996.0
2007-08-15 16:19:00,2.42595,2.4262,2.4252,2.4252,672799997.0
2007-08-15 16:20:00,2.4253,2.4262,2.4253,2.4259,983900001.0
2007-08-15 16:21:00,2.4259,2.4262,2.4255,2.4256,1039299998.0
2007-08-15 16:22:00,2.42565,2.42635,2.4256,2.426,765400000.0
2007-08-15 16:23:00,2.426,2.4263,2.4258,2.4261,1502600002.0
2007-08-15 16:24:00,2.4262,2.4275,2.426,2.4274,1637200007.0
2007-08-15 16:25:00,2.4272,2.4274,2.4269,2.4271,1637200007.0
2007-08-15 16:26:00,2.4272,2.4275,2.42685,2.42685,1122600001.0
2007-08-15 16:27:00,2.4268,2.4271,2.4264,2.4268,1147500003.0
2007-08-15 16:28:00,2.4268,2.4273,2.4266,2.427,1307300009.0
2007-08-15 16:29:00,2.427,2.4276,2.4268,2.4272,1140600002.0
2007-08-15 16:30:00,2.4271,2.428,2.427,2.4276,2011599998.0
2007-08-15 16:31:00,2.42765,2.4288,2.4275,2.4287,2011599998.0
2007-08-15 16:32:00,2.4287,2.429,2.4284,2.4284,2015399993.0
2007-08-15 16:33:00,2.4284,2.4284,2.4274,2.42785,1398999996.0
2007-08-15 16:34:00,2.42785,2.4279,2.42715,2.4273,1104399996.0
2007-08-15 16:35:00,2.4272,2.4274,2.4265,2.4267,1309999989.0
2007-08-15 16:36:00,2.4267,2.4273,2.4265,2.4271,1309999989.0
2007-08-15 16:37:00,2.4271,2.4274,2.4266,2.42685,1278099985.0
2007-08-15 16:38:00,2.4269,2.427,2.4265,2.4267,1269199988.0
2007-08-15 16:39:00,2.4267,2.4269,2.4257,2.4259,1507199995.0
2007-08-15 16:40:00,2.4259,2.426,2.4253,2.4257,1501099998.0
2007-08-15 16:41:00,2.4256,2.4263,2.4255,2.4261,1087800002.0
2007-08-15 16:42:00,2.4262,2.4262,2.4257,2.4258,699000000.0
2007-08-15 16:43:00,2.4258,2.4264,2.4254,2.42595,2088399985.0
2007-08-15 16:44:00,2.42595,2.42635,2.4256,2.4261,1287600000.0
2007-08-15 16:45:00,2.4262,2.4263,2.4258,2.4258,964899990.0
2007-08-15 16:46:00,2.4258,2.4263,2.4254,2.4261,855899989.0
2007-08-15 16:47:00,2.4261,2.4267,2.4259,2.4262,1664699988.0
2007-08-15 16:48:00,2.4262,2.4265,2.426,2.4263,1384100004.0
2007-08-15 16:49:00,2.4263,2.42725,2.42605,2.4266,1308700000.0
2007-08-15 16:50:00,2.4266,2.4274,2.4265,2.4272,1343199986.0
2007-08-15 16:51:00,2.4272,2.4272,2.4266,2.4271,1251299994.0
2007-08-15 16:52:00,2.4269,2.4271,2.4267,2.4269,507100000.0
2007-08-15 16:53:00,2.42685,2.4271,2.4265,2.4265,801299991.0
2007-08-15 16:54:00,2.4265,2.4266,2.4259,2.4263,571399999.0
2007-08-15 16:55:00,2.4263,2.4265,2.4259,2.4262,753399998.0
2007-08-15 16:56:00,2.4262,2.42625,2.4257,2.426,872500002.0
2007-08-15 16:57:00,2.426,2.4265,2.4259,2.4261,1388499994.0
2007-08-15 16:58:00,2.4262,2.42665,2.4258,2.4262,1123899995.0
2007-08-15 16:59:00,2.4262,2.4264,2.4238,2.4241,1870799995.0
2007-08-15 17:00:00,2.4241,2.4255,2.4238,2.4249,1479899989.0
2007-08-15 17:01:00,2.4249,2.4253,2.4248,2.425,1322399980.0
2007-08-15 17:02:00,2.425,2.4253,2.42455,2.425,911000001.0
2007-08-15 17:03:00,2.4248,2.425,2.4245,2.4247,1482599998.0
2007-08-15 17:04:00,2.4247,2.4253,2.4246,2.4247,1234099998.0
2007-08-15 17:05:00,2.4247,2.4252,2.42445,2.4251,1548000000.0
2007-08-15 17:06:00,2.4251,2.4264,2.425,2.4263,811600000.0
2007-08-15 17:07:00,2.4261,2.4262,2.4256,2.42585,1001299998.0
2007-08-15 17:08:00,2.4258,2.4264,2.4257,2.4264,1208400002.0
2007-08-15 17:09:00,2.4264,2.42695,2.42595,2.42595,1344800000.0
2007-08-15 17:10:00,2.426,2.4261,2.4257,2.4259,643100005.0
2007-08-15 17:11:00,2.426,2.4273,2.4259,2.4269,1597099998.0
2007-08-15 17:12:00,2.4269,2.4274,2.4266,2.427,1145500000.0
2007-08-15 17:13:00,2.42695,2.42715,2.4268,2.4269,1109500000.0
2007-08-15 17:14:00,2.4268,2.42745,2.4266,2.4274,881800000.0
2007-08-15 17:15:00,2.4274,2.42765,2.4273,2.4275,709900000.0
2007-08-15 17:16:00,2.4275,2.4286,2.4275,2.42805,1282600000.0
2007-08-15 17:17:00,2.428,2.42815,2.4278,2.4279,686199998.0
2007-08-15 17:18:00,2.4279,2.42805,2.4277,2.4279,467900000.0
2007-08-15 17:19:00,2.4279,2.4282,2.4276,2.42785,1096999995.0
2007-08-15 17:20:00,2.4278,2.42865,2.4275,2.4284,838000000.0
2007-08-15 17:21:00,2.4284,2.4284,2.428,2.42825,830900000.0
2007-08-15 17:22:00,2.42835,2.4286,2.428,2.4281,809399998.0
2007-08-15 17:23:00,2.4281,2.42855,2.428,2.4282,611799999.0
2007-08-15 17:24:00,2.4282,2.42835,2.42805,2.42825,439800000.0
2007-08-15 17:25:00,2.4282,2.42875,2.42815,2.42865,822099998.0
2007-08-15 17:26:00,2.42865,2.42885,2.4283,2.42845,489800000.0
2007-08-15 17:27:00,2.42845,2.42895,2.4283,2.4286,549200000.0
2007-08-15 17:28:00,2.4286,2.4289,2.42845,2.4288,434800000.0
2007-08-15 17:29:00,2.4288,2.4295,2.4286,2.4294,894100000.0
2007-08-15 17:30:00,2.4294,2.4298,2.429,2.429,1121700000.0
2007-08-15 17:31:00,2.429,2.4292,2.4287,2.4291,430400000.0
2007-08-15 17:32:00,2.4291,2.4292,2.4284,2.4285,671500001.0
2007-08-15 17:33:00,2.42855,2.4286,2.42825,2.4283,682400000.0
2007-08-15 17:34:00,2.4283,2.4287,2.4282,2.4284,1226600003.0
2007-08-15 17:35:00,2.4284,2.4291,2.4283,2.4288,1104799997.0
2007-08-15 17:36:00,2.4288,2.4288,2.4279,2.42795,968800000.0
2007-08-15 17:37:00,2.42795,2.4283,2.4278,2.4282,1131200000.0
2007-08-15 17:38:00,2.4282,2.4285,2.4279,2.428,1087400002.0
2007-08-15 17:39:00,2.428,2.428,2.4275,2.4276,756700000.0
2007-08-15 17:40:00,2.42755,2.428,2.42735,2.42795,1175699999.0
2007-08-15 17:41:00,2.4279,2.4283,2.4279,2.42815,332400000.0
2007-08-15 17:42:00,2.42815,2.42815,2.42755,2.4278,1079900001.0
2007-08-15 17:43:00,2.4278,2.4281,2.4278,2.4278,809200000.0
2007-08-15 17:44:00,2.4278,2.4278,2.42735,2.42745,800700003.0
2007-08-15 17:45:00,2.4275,2.42765,2.42715,2.4273,520800000.0
2007-08-15 17:46:00,2.4273,2.42735,2.4271,2.4271,404000001.0
2007-08-15 17:47:00,2.4272,2.4276,2.427,2.4272,778600002.0
2007-08-15 17:48:00,2.4272,2.42725,2.4267,2.42705,521999999.0
2007-08-15 17:49:00,2.42705,2.4272,2.42685,2.4269,326100000.0
2007-08-15 17:50:00,2.4269,2.42715,2.4267,2.4271,574000000.0
2007-08-15 17:51:00,2.42705,2.4272,2.4268,2.42685,427000000.0
2007-08-15 17:52:00,2.42685,2.42685,2.4262,2.4267,945200001.0
2007-08-15 17:53:00,2.4267,2.4271,2.42635,2.42695,544300000.0
2007-08-15 17:54:00,2.4269,2.427,2.4266,2.4268,638600001.0
2007-08-15 17:55:00,2.4268,2.42725,2.4268,2.42705,938500002.0
2007-08-15 17:56:00,2.427,2.4272,2.4266,2.4268,945600002.0
2007-08-15 17:57:00,2.4268,2.4269,2.4266,2.4267,430700000.0
2007-08-15 17:58:00,2.4266,2.4269,2.4265,2.42655,505500000.0
2007-08-15 17:59:00,2.42655,2.427,2.42615,2.4264,1063200000.0
2007-08-15 18:00:00,2.4264,2.4268,2.4262,2.4264,1447399990.0
2007-08-15 18:01:00,2.42645,2.4268,2.4264,2.42665,239400000.0
2007-08-15 18:02:00,2.42665,2.42725,2.42665,2.42715,185700000.0
2007-08-15 18:03:00,2.42715,2.4272,2.4267,2.4268,477199998.0
2007-08-15 18:04:00,2.4267,2.42735,2.4267,2.4271,292999998.0
2007-08-15 18:05:00,2.4271,2.42735,2.4268,2.4272,376800000.0
2007-08-15 18:06:00,2.42735,2.4275,2.4271,2.4275,389500000.0
2007-08-15 18:07:00,2.42755,2.4286,2.4275,2.428,636099998.0
2007-08-15 18:08:00,2.42805,2.4284,2.42795,2.4281,211300000.0
2007-08-15 18:09:00,2.4281,2.42825,2.428,2.42825,158300000.0
2007-08-15 18:10:00,2.4282,2.4282,2.4278,2.42795,162300000.0
2007-08-15 18:11:00,2.42795,2.42825,2.42765,2.4277,433199996.0
2007-08-15 18:12:00,2.4277,2.428,2.4277,2.4278,624300000.0
2007-08-15 18:13:00,2.4279,2.42795,2.42775,2.42775,68900000.0
2007-08-15 18:14:00,2.4277,2.42785,2.4275,2.42785,209900000.0
2007-08-15 18:15:00,2.42785,2.42805,2.4276,2.42805,249300000.0
2007-08-15 18:16:00,2.42805,2.4285,2.42795,2.4283,302400000.0
2007-08-15 18:17:00,2.42835,2.42905,2.4282,2.4289,555800000.0
2007-08-15 18:18:00,2.4289,2.4294,2.42865,2.4292,417700000.0
2007-08-15 18:19:00,2.4292,2.4294,2.429,2.4291,186000000.0
2007-08-15 18:20:00,2.4292,2.4292,2.4282,2.4284,295900000.0
2007-08-15 18:21:00,2.4284,2.4287,2.42835,2.4285,198200000.0
2007-08-15 18:22:00,2.4285,2.4287,2.42835,2.4287,42400000.0
2007-08-15 18:23:00,2.42855,2.42855,2.4284,2.42855,42200000.0
2007-08-15 18:24:00,2.4285,2.4285,2.4282,2.4282,340300000.0
2007-08-15 18:25:00,2.4283,2.4285,2.4282,2.4282,177600000.0
2007-08-15 18:26:00,2.4282,2.4285,2.4275,2.4276,912499998.0
2007-08-15 18:27:00,2.4276,2.4279,2.4273,2.4274,369499999.0
2007-08-15 18:28:00,2.42725,2.4275,2.427,2.4273,808499996.0
2007-08-15 18:29:00,2.4274,2.4276,2.4273,2.42735,163500000.0
2007-08-15 18:30:00,2.42735,2.4274,2.4268,2.4268,945600000.0
2007-08-15 18:31:00,2.4268,2.42725,2.4267,2.4269,554000001.0
2007-08-15 18:32:00,2.4269,2.427,2.4261,2.4268,761500002.0
2007-08-15 18:33:00,2.4267,2.4269,2.4264,2.4264,374800000.0
2007-08-15 18:34:00,2.4264,2.4269,2.4263,2.4267,366300000.0
2007-08-15 18:35:00,2.4268,2.4275,2.4267,2.4271,455300000.0
2007-08-15 18:36:00,2.4271,2.42715,2.427,2.427,128800000.0
2007-08-15 18:37:00,2.427,2.42755,2.427,2.4274,345900001.0
2007-08-15 18:38:00,2.4274,2.4276,2.427,2.4274,381499999.0
2007-08-15 18:39:00,2.4274,2.4278,2.4273,2.4273,480499998.0
2007-08-15 18:40:00,2.4274,2.4278,2.4274,2.4276,217600000.0
2007-08-15 18:41:00,2.4276,2.428,2.4276,2.428,108800000.0
2007-08-15 18:42:00,2.428,2.4281,2.4275,2.42795,343600000.0
2007-08-15 18:43:00,2.42795,2.42855,2.42795,2.4284,277400000.0
2007-08-15 18:44:00,2.4284,2.4287,2.4284,2.4285,210700000.0
2007-08-15 18:45:00,2.4285,2.42865,2.4282,2.42865,163100000.0
2007-08-15 18:46:00,2.42865,2.4291,2.4284,2.4291,772700000.0
2007-08-15 18:47:00,2.4292,2.4295,2.4288,2.4295,926500004.0
2007-08-15 18:48:00,2.4295,2.4296,2.4282,2.4286,976400001.0
2007-08-15 18:49:00,2.4286,2.4286,2.4281,2.4286,637399998.0
2007-08-15 18:50:00,2.4285,2.4291,2.4285,2.4288,713000002.0
2007-08-15 18:51:00,2.4288,2.42895,2.4285,2.4289,613999996.0
2007-08-15 18:52:00,2.429,2.4296,2.4289,2.4291,456400000.0
2007-08-15 18:53:00,2.4291,2.4293,2.4289,2.4289,406100000.0
2007-08-15 18:54:00,2.4289,2.4289,2.4284,2.4284,175600000.0
2007-08-15 18:55:00,2.4285,2.42865,2.4284,2.4284,474900002.0
2007-08-15 18:56:00,2.4284,2.4286,2.42825,2.4284,219200000.0
2007-08-15 18:57:00,2.4284,2.4284,2.4284,2.4284,66000000.0
2007-08-15 18:58:00,2.4284,2.4284,2.428,2.4282,126700000.0
2007-08-15 18:59:00,2.4281,2.4284,2.428,2.4284,168800000.0
2007-08-15 19:00:00,2.4281,2.4283,2.4279,2.4282,479499997.0
2007-08-15 19:01:00,2.4281,2.4283,2.4275,2.4276,254400000.0
2007-08-15 19:02:00,2.4276,2.4283,2.4274,2.4282,725399999.0
2007-08-15 19:03:00,2.4282,2.4285,2.428,2.42815,678999999.0
2007-08-15 19:04:00,2.4282,2.4287,2.4281,2.4284,573800001.0
2007-08-15 19:05:00,2.4285,2.4288,2.4282,2.4283,475700000.0
2007-08-15 19:06:00,2.4283,2.4288,2.4283,2.42875,390200000.0
2007-08-15 19:07:00,2.42875,2.4289,2.4282,2.42835,712399993.0
2007-08-15 19:08:00,2.4284,2.4289,2.4284,2.42875,288800000.0
2007-08-15 19:09:00,2.42875,2.429,2.4285,2.4287,639000003.0
2007-08-15 19:10:00,2.4287,2.4287,2.42835,2.4287,507500000.0
2007-08-15 19:11:00,2.4287,2.4292,2.4287,2.4288,355300000.0
2007-08-15 19:12:00,2.4288,2.42915,2.42855,2.42895,720999999.0
2007-08-15 19:13:00,2.42895,2.42905,2.4287,2.4289,689800000.0
2007-08-15 19:14:00,2.4289,2.42905,2.4288,2.429,272299999.0
2007-08-15 19:15:00,2.429,2.4294,2.429,2.4294,164000000.0
2007-08-15 19:16:00,2.4294,2.42985,2.4293,2.4297,782099999.0
2007-08-15 19:17:00,2.4296,2.4298,2.4296,2.4297,58400000.0
2007-08-15 19:18:00,2.4297,2.4299,2.4295,2.4298,211100000.0
2007-08-15 19:19:00,2.4296,2.4299,2.4295,2.4295,484000000.0
2007-08-15 19:20:00,2.4297,2.4299,2.42955,2.4297,147000000.0
2007-08-15 19:21:00,2.4298,2.4298,2.4294,2.4297,137200000.0
2007-08-15 19:22:00,2.4296,2.4296,2.4295,2.4296,99100000.0
2007-08-15 19:23:00,2.4296,2.4298,2.4295,2.4296,124600000.0
2007-08-15 19:24:00,2.4296,2.4297,2.42935,2.4297,150400000.0
2007-08-15 19:25:00,2.4297,2.4299,2.4296,2.4298,198400000.0
2007-08-15 19:26:00,2.43,2.43,2.4297,2.43,247200000.0
2007-08-15 19:27:00,2.43,2.43025,2.4294,2.4294,479799999.0
2007-08-15 19:28:00,2.4294,2.4301,2.4294,2.43,507500001.0
2007-08-15 19:29:00,2.43,2.43,2.42965,2.4297,196000000.0
2007-08-15 19:30:00,2.42965,2.42975,2.42965,2.4297,83300000.0
2007-08-15 19:31:00,2.4297,2.43,2.4296,2.42985,321700000.0
2007-08-15 19:32:00,2.4298,2.4304,2.4298,2.4304,187400000.0
2007-08-15 19:33:00,2.4304,2.431,2.4304,2.4309,175500000.0
2007-08-15 19:34:00,2.4309,2.4315,2.4309,2.4309,316600000.0
2007-08-15 19:35:00,2.4309,2.4311,2.4308,2.4309,231400000.0
2007-08-15 19:36:00,2.4309,2.4313,2.43075,2.43075,129800000.0
2007-08-15 19:37:00,2.43075,2.43095,2.4306,2.4306,190900000.0
2007-08-15 19:38:00,2.43065,2.431,2.4306,2.4309,226200000.0
2007-08-15 19:39:00,2.4309,2.4313,2.4309,2.4313,133100000.0
2007-08-15 19:40:00,2.4313,2.4315,2.43075,2.431,456000004.0
2007-08-15 19:41:00,2.431,2.43105,2.4307,2.4308,221699999.0
2007-08-15 19:42:00,2.4308,2.4308,2.4306,2.4308,170000000.0
2007-08-15 19:43:00,2.4308,2.4309,2.4306,2.4308,432899998.0
2007-08-15 19:44:00,2.4308,2.4314,2.4308,2.43135,441099999.0
2007-08-15 19:45:00,2.43135,2.4314,2.431,2.43125,466200000.0
2007-08-15 19:46:00,2.4313,2.4314,2.4312,2.43135,107900000.0
2007-08-15 19:47:00,2.4314,2.43215,2.4314,2.432,513200000.0
2007-08-15 19:48:00,2.432,2.43245,2.4317,2.4318,744200001.0
2007-08-15 19:49:00,2.4317,2.4323,2.4316,2.4322,588800001.0
2007-08-15 19:50:00,2.4322,2.4326,2.432,2.4322,915200000.0
2007-08-15 19:51:00,2.43215,2.4326,2.43215,2.43245,572200003.0
2007-08-15 19:52:00,2.43245,2.43255,2.4321,2.43245,545400000.0
2007-08-15 19:53:00,2.43245,2.43305,2.43225,2.4328,547900000.0
2007-08-15 19:54:00,2.4328,2.43315,2.4327,2.4329,575499998.0
2007-08-15 19:55:00,2.4329,2.4329,2.4325,2.4326,423000000.0
2007-08-15 19:56:00,2.4326,2.43275,2.4324,2.4326,489400002.0
2007-08-15 19:57:00,2.43255,2.43265,2.432,2.4322,268900000.0
2007-08-15 19:58:00,2.4323,2.4323,2.4317,2.4319,214100000.0
2007-08-15 19:59:00,2.43185,2.4319,2.4314,2.4317,1026899997.0
2007-08-15 20:00:00,2.43165,2.432,2.4316,2.432,280800003.0
2007-08-15 20:01:00,2.432,2.43225,2.4318,2.4321,211000000.0
2007-08-15 20:02:00,2.4321,2.4323,2.43205,2.4321,273800001.0
2007-08-15 20:03:00,2.4321,2.43235,2.4318,2.4322,348000000.0
2007-08-15 20:04:00,2.43215,2.4326,2.43215,2.4323,470400000.0
2007-08-15 20:05:00,2.4323,2.4323,2.432,2.43225,202700000.0
2007-08-15 20:06:00,2.43225,2.43225,2.4317,2.432,338400000.0
2007-08-15 20:07:00,2.432,2.4321,2.4317,2.4317,598299997.0
2007-08-15 20:08:00,2.4317,2.4318,2.4312,2.4312,534900000.0
2007-08-15 20:09:00,2.4311,2.43145,2.431,2.43145,261500000.0
2007-08-15 20:10:00,2.43145,2.43145,2.431,2.431,341200000.0
2007-08-15 20:11:00,2.431,2.431,2.4307,2.4307,382400000.0
2007-08-15 20:12:00,2.4307,2.4308,2.4304,2.4304,689600004.0
2007-08-15 20:13:00,2.4305,2.4309,2.4304,2.4309,399899999.0
2007-08-15 20:14:00,2.4309,2.4309,2.4306,2.4308,368300000.0
2007-08-15 20:15:00,2.4309,2.4309,2.43035,2.4308,373500000.0
2007-08-15 20:16:00,2.4307,2.4314,2.4307,2.4314,388500000.0
2007-08-15 20:17:00,2.4314,2.4314,2.4308,2.431,415300000.0
2007-08-15 20:18:00,2.431,2.4311,2.4305,2.4307,459299999.0
2007-08-15 20:19:00,2.43065,2.4309,2.4306,2.4307,464000000.0
2007-08-15 20:20:00,2.4307,2.4309,2.4307,2.4308,183000000.0
2007-08-15 20:21:00,2.4308,2.4309,2.4308,2.4308,105800000.0
2007-08-15 20:22:00,2.4308,2.4309,2.4306,2.4307,152900003.0
2007-08-15 20:23:00,2.4308,2.4309,2.4306,2.43085,132400000.0
2007-08-15 20:24:00,2.43085,2.43095,2.4305,2.4305,216900000.0
2007-08-15 20:25:00,2.4305,2.4308,2.43045,2.4305,479200000.0
2007-08-15 20:26:00,2.4305,2.43065,2.4303,2.4303,280000000.0
2007-08-15 20:27:00,2.4302,2.4302,2.43,2.43,187200000.0
2007-08-15 20:28:00,2.43,2.43075,2.4297,2.43075,395900000.0
2007-08-15 20:29:00,2.4308,2.4316,2.4306,2.43065,261600000.0
2007-08-15 20:30:00,2.4306,2.4311,2.4306,2.4311,182800000.0
2007-08-15 20:31:00,2.43105,2.4311,2.4308,2.4308,204000000.0
2007-08-15 20:32:00,2.4309,2.43095,2.4308,2.4308,148800000.0
2007-08-15 20:33:00,2.4308,2.431,2.4307,2.4308,254300000.0
2007-08-15 20:34:00,2.43085,2.4314,2.43085,2.4312,166200000.0
2007-08-15 20:35:00,2.43125,2.43125,2.4308,2.4309,454000000.0
2007-08-15 20:36:00,2.4309,2.4309,2.4307,2.4308,146400000.0
2007-08-15 20:37:00,2.4308,2.4308,2.4303,2.4304,687200002.0
2007-08-15 20:38:00,2.4305,2.4307,2.4303,2.43045,443499999.0
2007-08-15 20:39:00,2.4305,2.4307,2.43035,2.4307,325600000.0
2007-08-15 20:40:00,2.4306,2.4316,2.43055,2.4314,328300000.0
2007-08-15 20:41:00,2.4313,2.4316,2.431,2.4311,289200000.0
2007-08-15 20:42:00,2.4311,2.4311,2.4305,2.4305,206299999.0
2007-08-15 20:43:00,2.4307,2.4307,2.4305,2.4305,164200000.0
2007-08-15 20:44:00,2.4305,2.4307,2.4305,2.4305,149300000.0
2007-08-15 20:45:00,2.4305,2.4308,2.4305,2.4308,113600000.0
2007-08-15 20:46:00,2.4307,2.431,2.4307,2.4307,113600000.0
2007-08-15 20:47:00,2.4307,2.4307,2.4302,2.4302,657300000.0
2007-08-15 20:48:00,2.43015,2.43035,2.4298,2.43005,647200000.0
2007-08-15 20:49:00,2.4301,2.4301,2.42915,2.4292,709499999.0
2007-08-15 20:50:00,2.4293,2.42995,2.4292,2.4299,1016599996.0
2007-08-15 20:51:00,2.4298,2.4299,2.4296,2.4299,374400000.0
2007-08-15 20:52:00,2.4299,2.4304,2.4298,2.4303,458000000.0
2007-08-15 20:53:00,2.4303,2.43045,2.4297,2.4297,299800000.0
2007-08-15 20:54:00,2.4297,2.4298,2.42945,2.4298,467200000.0
2007-08-15 20:55:00,2.4298,2.4301,2.42955,2.43,186500000.0
2007-08-15 20:56:00,2.4301,2.43015,2.4297,2.43015,96800000.0
2007-08-15 20:57:00,2.43015,2.43075,2.43015,2.43055,676900001.0
2007-08-15 20:58:00,2.43055,2.43055,2.4296,2.43,613400000.0
2007-08-15 20:59:00,2.43,2.43015,2.4296,2.42985,517400000.0
2007-08-15 21:00:00,2.4297,2.42975,2.42925,2.42935,751800001.0
2007-08-15 21:01:00,2.4294,2.42955,2.4291,2.4294,330800000.0
2007-08-15 21:02:00,2.4293,2.4294,2.4289,2.42895,214700000.0
2007-08-15 21:03:00,2.4289,2.4294,2.4288,2.4294,269600000.0
2007-08-15 21:04:00,2.4293,2.4294,2.4281,2.42845,625600000.0
2007-08-15 21:05:00,2.4285,2.4287,2.428,2.4287,387900000.0
2007-08-15 21:06:00,2.4287,2.4288,2.4285,2.42865,183500000.0
2007-08-15 21:07:00,2.42865,2.4288,2.4284,2.4284,141100000.0
2007-08-15 21:08:00,2.4285,2.42865,2.428,2.4281,276400000.0
2007-08-15 21:09:00,2.42815,2.4288,2.428,2.4285,218100000.0
2007-08-15 21:10:00,2.4285,2.4285,2.4283,2.4284,151400000.0
2007-08-15 21:11:00,2.4284,2.4284,2.4276,2.4276,193400000.0
2007-08-15 21:12:00,2.4276,2.4283,2.4268,2.4283,710999999.0
2007-08-15 21:13:00,2.4283,2.42925,2.4281,2.4292,507500000.0
2007-08-15 21:14:00,2.4292,2.4296,2.4289,2.4291,524800000.0
2007-08-15 21:15:00,2.4291,2.4293,2.4288,2.4289,330799999.0
2007-08-15 21:16:00,2.429,2.42905,2.4283,2.42845,388400000.0
2007-08-15 21:17:00,2.42845,2.4286,2.42825,2.42845,242400000.0
2007-08-15 21:18:00,2.4283,2.42845,2.4277,2.428,459500001.0
2007-08-15 21:19:00,2.428,2.4286,2.4279,2.4285,254700000.0
2007-08-15 21:20:00,2.4285,2.42865,2.4282,2.4282,146000000.0
2007-08-15 21:21:00,2.4282,2.4283,2.4276,2.4281,615800000.0
2007-08-15 21:22:00,2.4281,2.42885,2.4279,2.42865,203600000.0
2007-08-15 21:23:00,2.42865,2.42865,2.4277,2.428,243500001.0
2007-08-15 21:24:00,2.42805,2.42855,2.4278,2.4285,222300000.0
2007-08-15 21:25:00,2.4284,2.4288,2.4283,2.4286,329000000.0
2007-08-15 21:26:00,2.42855,2.42865,2.4284,2.4286,164700000.0
2007-08-15 21:27:00,2.4286,2.429,2.4285,2.4289,219900000.0
2007-08-15 21:28:00,2.4289,2.4289,2.4288,2.4288,16000000.0
2007-08-15 21:29:00,2.4288,2.42885,2.4281,2.4282,399300000.0
2007-08-15 21:30:00,2.4282,2.4282,2.4277,2.4278,279500000.0
2007-08-15 21:31:00,2.4278,2.4278,2.427,2.42725,222299999.0
2007-08-15 21:32:00,2.4271,2.4275,2.427,2.4274,271900001.0
2007-08-15 21:33:00,2.4275,2.4275,2.427,2.4273,253099999.0
2007-08-15 21:34:00,2.4273,2.42765,2.4273,2.4274,245600000.0
2007-08-15 21:35:00,2.4274,2.4278,2.427,2.42755,372800000.0
2007-08-15 21:36:00,2.4276,2.42785,2.4271,2.4278,437700000.0
2007-08-15 21:37:00,2.42775,2.4278,2.4275,2.42765,249600000.0
2007-08-15 21:38:00,2.42765,2.42775,2.4275,2.42765,128400000.0
2007-08-15 21:39:00,2.42765,2.42775,2.42665,2.42665,182600000.0
2007-08-15 21:40:00,2.4267,2.4269,2.4265,2.4266,362400000.0
2007-08-15 21:41:00,2.4266,2.4269,2.4263,2.42655,402100000.0
2007-08-15 21:42:00,2.4267,2.4272,2.4264,2.4268,443500000.0
2007-08-15 21:43:00,2.4268,2.4269,2.4262,2.4262,311200000.0
2007-08-15 21:44:00,2.4262,2.4263,2.4259,2.4263,295600000.0
2007-08-15 21:45:00,2.4263,2.42705,2.4263,2.4268,170800000.0
2007-08-15 21:46:00,2.42675,2.4271,2.4264,2.4264,402700000.0
2007-08-15 21:47:00,2.4264,2.4266,2.426,2.4263,324000000.0
2007-08-15 21:48:00,2.4263,2.4268,2.4261,2.4265,883900001.0
2007-08-15 21:49:00,2.4266,2.42665,2.4263,2.42645,261100001.0
2007-08-15 21:50:00,2.42645,2.4266,2.42615,2.4264,172600000.0
2007-08-15 21:51:00,2.42645,2.42645,2.42625,2.42625,147200000.0
2007-08-15 21:52:00,2.4263,2.4263,2.4256,2.4256,280400000.0
2007-08-15 21:53:00,2.4256,2.4261,2.4249,2.426,693800000.0
2007-08-15 21:54:00,2.42595,2.426,2.4254,2.4255,267800000.0
2007-08-15 21:55:00,2.4255,2.4257,2.4252,2.42535,441800002.0
2007-08-15 21:56:00,2.42535,2.4257,2.425,2.4255,154300000.0
2007-08-15 21:57:00,2.4255,2.4255,2.4247,2.4249,303700002.0
2007-08-15 21:58:00,2.42485,2.42505,2.42485,2.42505,60500000.0
2007-08-15 21:59:00,2.42505,2.42515,2.4249,2.42515,283600000.0
2007-08-15 22:00:00,2.42515,2.42585,2.42515,2.42555,928900000.0
2007-08-15 22:01:00,2.4256,2.4258,2.4252,2.42575,397300001.0
2007-08-15 22:02:00,2.4258,2.4264,2.4258,2.42605,528400001.0
2007-08-15 22:03:00,2.426,2.42655,2.4258,2.42625,295600001.0
2007-08-15 22:04:00,2.4263,2.42675,2.4262,2.4266,405000001.0
2007-08-15 22:05:00,2.42665,2.4269,2.42655,2.42675,186900000.0
2007-08-15 22:06:00,2.42675,2.42675,2.426,2.4264,165100000.0
2007-08-15 22:07:00,2.42635,2.42695,2.426,2.42635,304600000.0
2007-08-15 22:08:00,2.4264,2.4268,2.4264,2.42675,124800000.0
2007-08-15 22:09:00,2.4268,2.4268,2.4262,2.4262,172900000.0
2007-08-15 22:10:00,2.4262,2.4263,2.42595,2.4261,88300000.0
2007-08-15 22:11:00,2.4261,2.4263,2.4256,2.4256,168800000.0
2007-08-15 22:12:00,2.4257,2.42605,2.42555,2.42585,250700000.0
2007-08-15 22:13:00,2.4259,2.42615,2.4258,2.426,113800000.0
2007-08-15 22:14:00,2.426,2.4262,2.4256,2.42615,228700000.0
2007-08-15 22:15:00,2.42615,2.42645,2.426,2.4261,285800001.0
2007-08-15 22:16:00,2.4261,2.42625,2.4259,2.42615,79600000.0
2007-08-15 22:17:00,2.42615,2.4264,2.42605,2.4262,145200000.0
2007-08-15 22:18:00,2.42625,2.4267,2.42615,2.4267,240000000.0
2007-08-15 22:19:00,2.4267,2.4267,2.4264,2.4265,92000000.0
2007-08-15 22:20:00,2.4265,2.4266,2.4263,2.4266,108800000.0
2007-08-15 22:21:00,2.4267,2.42685,2.4264,2.4266,219900002.0
2007-08-15 22:22:00,2.4266,2.42695,2.4265,2.4269,296800000.0
2007-08-15 22:23:00,2.4269,2.4269,2.4266,2.4266,184500000.0
2007-08-15 22:24:00,2.4266,2.4268,2.4263,2.4268,81500000.0
2007-08-15 22:25:00,2.4268,2.4268,2.4267,2.4267,65600000.0
2007-08-15 22:26:00,2.4267,2.4267,2.426,2.42615,126000000.0
2007-08-15 22:27:00,2.42625,2.4264,2.426,2.4264,87100000.0
2007-08-15 22:28:00,2.4266,2.4268,2.42625,2.4268,346800000.0
2007-08-15 22:29:00,2.4268,2.4272,2.4267,2.4272,147300000.0
2007-08-15 22:30:00,2.4272,2.4272,2.42685,2.4269,62500000.0
2007-08-15 22:31:00,2.4269,2.427,2.4267,2.4267,133700000.0
2007-08-15 22:32:00,2.42675,2.4268,2.42675,2.4268,15600000.0
2007-08-15 22:33:00,2.4268,2.42695,2.4268,2.42695,32800000.0
2007-08-15 22:34:00,2.42685,2.4271,2.42685,2.427,20400000.0
2007-08-15 22:35:00,2.427,2.4272,2.4269,2.42715,205000001.0
2007-08-15 22:36:00,2.4272,2.4272,2.42685,2.42685,82400000.0
2007-08-15 22:37:00,2.4269,2.4271,2.4268,2.4268,156200000.0
2007-08-15 22:38:00,2.4268,2.4269,2.4267,2.4267,280800000.0
2007-08-15 22:39:00,2.4267,2.4269,2.4265,2.4268,480199997.0
2007-08-15 22:40:00,2.42675,2.42695,2.4267,2.4268,89600000.0
2007-08-15 22:41:00,2.4268,2.427,2.4266,2.42665,109300000.0
2007-08-15 22:42:00,2.4267,2.4267,2.42655,2.42655,158300000.0
2007-08-15 22:43:00,2.4265,2.4268,2.426,2.42625,408500002.0
2007-08-15 22:44:00,2.42625,2.42625,2.4257,2.4257,190600002.0
2007-08-15 22:45:00,2.4258,2.4264,2.4256,2.4264,526900000.0
2007-08-15 22:46:00,2.4264,2.4264,2.4255,2.4256,296500000.0
2007-08-15 22:47:00,2.42555,2.42575,2.425,2.4251,153500000.0
2007-08-15 22:48:00,2.4251,2.4251,2.4245,2.4248,351600000.0
2007-08-15 22:49:00,2.4248,2.425,2.4245,2.425,252600000.0
2007-08-15 22:50:00,2.4249,2.425,2.4234,2.4234,233400000.0
2007-08-15 22:51:00,2.4232,2.4244,2.4232,2.42435,332200000.0
2007-08-15 22:52:00,2.42435,2.4248,2.4242,2.42475,304500000.0
2007-08-15 22:53:00,2.4247,2.4247,2.4242,2.4246,542100000.0
2007-08-15 22:54:00,2.4246,2.4248,2.4244,2.4246,175500000.0
2007-08-15 22:55:00,2.4246,2.4247,2.42405,2.4241,230900000.0
2007-08-15 22:56:00,2.4241,2.4244,2.4237,2.4243,583900000.0
2007-08-15 22:57:00,2.4243,2.4251,2.4243,2.4248,187600000.0
2007-08-15 22:58:00,2.4248,2.4249,2.4244,2.4245,139800000.0
2007-08-15 22:59:00,2.4247,2.4248,2.4241,2.4241,120300000.0
2007-08-15 23:00:00,2.4242,2.4245,2.42385,2.4241,129900000.0
2007-08-15 23:01:00,2.424,2.4244,2.4239,2.424,81800000.0
2007-08-15 23:02:00,2.424,2.4244,2.4236,2.4238,109300000.0
2007-08-15 23:03:00,2.4238,2.4248,2.4235,2.4248,246200000.0
2007-08-15 23:04:00,2.4248,2.4248,2.4232,2.4236,212100000.0
2007-08-15 23:05:00,2.4236,2.4249,2.4232,2.4244,87100000.0
2007-08-15 23:06:00,2.4244,2.4248,2.4239,2.4244,415000000.0
2007-08-15 23:07:00,2.4243,2.4247,2.4237,2.4246,224300000.0
2007-08-15 23:08:00,2.4247,2.4247,2.4242,2.4246,91700000.0
2007-08-15 23:09:00,2.4247,2.425,2.4246,2.4246,154900000.0
2007-08-15 23:10:00,2.4246,2.4252,2.4246,2.4247,206100000.0
2007-08-15 23:11:00,2.4248,2.4251,2.4243,2.4246,310100000.0
2007-08-15 23:12:00,2.42465,2.42465,2.42435,2.42435,113900000.0
2007-08-15 23:13:00,2.42435,2.42435,2.4242,2.42435,73500000.0
2007-08-15 23:14:00,2.42445,2.42475,2.42415,2.42415,129900000.0
2007-08-15 23:15:00,2.4241,2.42455,2.424,2.4243,177400000.0
2007-08-15 23:16:00,2.4243,2.4244,2.424,2.4243,85800000.0
2007-08-15 23:17:00,2.424,2.4243,2.4236,2.42395,199600000.0
2007-08-15 23:18:00,2.42395,2.42415,2.42365,2.4237,160500000.0
2007-08-15 23:19:00,2.4239,2.42435,2.4236,2.4236,443999995.0
2007-08-15 23:20:00,2.4238,2.42405,2.4238,2.42395,142200000.0
2007-08-15 23:21:00,2.4239,2.4239,2.4235,2.42375,453100000.0
2007-08-15 23:22:00,2.42365,2.4237,2.42315,2.4233,303500000.0
2007-08-15 23:23:00,2.42335,2.4236,2.423,2.4234,246100000.0
2007-08-15 23:24:00,2.4234,2.4234,2.4229,2.42305,229800000.0
2007-08-15 23:25:00,2.423,2.42335,2.4229,2.4232,236000000.0
2007-08-15 23:26:00,2.423,2.4238,2.4229,2.4229,547000000.0
2007-08-15 23:27:00,2.4229,2.42305,2.4224,2.4228,315300000.0
2007-08-15 23:28:00,2.42275,2.42335,2.4226,2.42335,227100000.0
2007-08-15 23:29:00,2.42335,2.42345,2.4231,2.42345,213700000.0
2007-08-15 23:30:00,2.42345,2.42345,2.4227,2.4228,45500000.0
2007-08-15 23:31:00,2.42275,2.42285,2.4225,2.4227,56800000.0
2007-08-15 23:32:00,2.42275,2.4229,2.4227,2.42275,32000000.0
2007-08-15 23:33:00,2.4227,2.423,2.4225,2.4228,277500000.0
2007-08-15 23:34:00,2.4228,2.42295,2.4224,2.4226,213900000.0
2007-08-15 23:35:00,2.42265,2.42285,2.4224,2.42275,203100000.0
2007-08-15 23:36:00,2.42275,2.42285,2.4224,2.42265,205600000.0
2007-08-15 23:37:00,2.42265,2.42285,2.4224,2.4226,222500000.0
2007-08-15 23:38:00,2.42255,2.4226,2.4224,2.4225,89200000.0
2007-08-15 23:39:00,2.4224,2.4225,2.4218,2.42215,317100000.0
2007-08-15 23:40:00,2.4218,2.4221,2.4214,2.4217,287600000.0
2007-08-15 23:41:00,2.4218,2.4218,2.42115,2.42125,208200000.0
2007-08-15 23:42:00,2.42125,2.4213,2.42125,2.4213,53200000.0
2007-08-15 23:43:00,2.4213,2.4215,2.42125,2.42125,20400000.0
2007-08-15 23:44:00,2.42125,2.4224,2.42125,2.42235,212200000.0
2007-08-15 23:45:00,2.42235,2.42245,2.4222,2.42245,91600000.0
2007-08-15 23:46:00,2.4225,2.4229,2.4221,2.42265,249800000.0
2007-08-15 23:47:00,2.4223,2.4225,2.4222,2.42235,75300000.0
2007-08-15 23:48:00,2.42225,2.4224,2.4221,2.42235,86900000.0
2007-08-15 23:49:00,2.4224,2.4225,2.4211,2.4218,192900000.0
2007-08-15 23:50:00,2.42175,2.42175,2.4213,2.4216,53900000.0
2007-08-15 23:51:00,2.4216,2.42165,2.4216,2.42165,12000000.0
2007-08-15 23:52:00,2.42175,2.4219,2.4214,2.4217,144300000.0
2007-08-15 23:53:00,2.4217,2.4217,2.4214,2.4214,46200000.0
2007-08-15 23:54:00,2.4214,2.4216,2.4211,2.4211,214800000.0
2007-08-15 23:55:00,2.4212,2.4216,2.4211,2.4213,132700000.0
2007-08-15 23:56:00,2.42135,2.4217,2.4209,2.42145,145100000.0
2007-08-15 23:57:00,2.4213,2.42155,2.4212,2.42135,92300000.0
2007-08-15 23:58:00,2.42125,2.4216,2.42125,2.4214,138000000.0
2007-08-15 23:59:00,2.4214,2.4221,2.4213,2.4216,197600000.0
2007-08-16 00:00:00,2.4217,2.4217,2.421,2.4212,286500000.0
2007-08-16 00:01:00,2.421,2.42165,2.4209,2.4214,255100000.0
2007-08-16 00:02:00,2.4214,2.4215,2.4208,2.4209,228400000.0
2007-08-16 00:03:00,2.4209,2.4211,2.4209,2.4209,104500000.0
2007-08-16 00:04:00,2.421,2.4215,2.4208,2.4214,106800000.0
2007-08-16 00:05:00,2.4214,2.4218,2.4214,2.4217,92000000.0
2007-08-16 00:06:00,2.42175,2.4219,2.4213,2.4217,67200000.0
2007-08-16 00:07:00,2.4217,2.4217,2.4216,2.4217,27000000.0
2007-08-16 00:08:00,2.4217,2.4217,2.4217,2.4217,12000000.0
2007-08-16 00:09:00,2.4219,2.4221,2.4215,2.4217,70600000.0
2007-08-16 00:10:00,2.4217,2.4219,2.42155,2.4216,93700000.0
2007-08-16 00:11:00,2.4215,2.4217,2.4213,2.4216,140800000.0
2007-08-16 00:12:00,2.4217,2.4217,2.42145,2.4215,67000000.0
2007-08-16 00:13:00,2.4215,2.42185,2.4215,2.4218,114000000.0
2007-08-16 00:14:00,2.4218,2.4224,2.4216,2.422,226000000.0
2007-08-16 00:15:00,2.422,2.4225,2.4219,2.4225,233399999.0
2007-08-16 00:16:00,2.4225,2.4225,2.422,2.42205,238100000.0
2007-08-16 00:17:00,2.4222,2.4227,2.4221,2.4224,472400000.0
2007-08-16 00:18:00,2.4224,2.4227,2.4223,2.4227,297400000.0
2007-08-16 00:19:00,2.4227,2.4234,2.4227,2.4231,407099999.0
2007-08-16 00:20:00,2.423,2.4231,2.4222,2.4225,428600002.0
2007-08-16 00:21:00,2.4226,2.4226,2.4225,2.4225,72300000.0
2007-08-16 00:22:00,2.4225,2.4227,2.4224,2.4227,137099999.0
2007-08-16 00:23:00,2.4227,2.4229,2.4226,2.4226,164800000.0
2007-08-16 00:24:00,2.4226,2.4227,2.4224,2.4224,59500000.0
2007-08-16 00:25:00,2.4224,2.4226,2.4224,2.4226,77000000.0
2007-08-16 00:26:00,2.4226,2.4226,2.4224,2.4226,76000000.0
2007-08-16 00:27:00,2.4227,2.4227,2.422,2.4223,125700000.0
2007-08-16 00:28:00,2.4223,2.4223,2.4223,2.4223,6800000.0
2007-08-16 00:29:00,2.4223,2.4223,2.422,2.4222,127000000.0
2007-08-16 00:30:00,2.4222,2.4222,2.422,2.422,89700001.0
2007-08-16 00:31:00,2.4222,2.4224,2.4222,2.4224,12000000.0
2007-08-16 00:32:00,2.4223,2.4223,2.4221,2.4221,32000000.0
2007-08-16 00:33:00,2.4221,2.4222,2.4221,2.4221,12000000.0
2007-08-16 00:34:00,2.4221,2.4221,2.4219,2.4219,28000000.0
2007-08-16 00:35:00,2.4219,2.4221,2.4217,2.4217,85800000.0
2007-08-16 00:36:00,2.4217,2.4217,2.4216,2.4216,121000000.0
2007-08-16 00:37:00,2.4217,2.4217,2.42145,2.4215,243400000.0
2007-08-16 00:38:00,2.4216,2.4218,2.4215,2.4218,114600000.0
2007-08-16 00:39:00,2.4219,2.4219,2.4219,2.4219,6000000.0
2007-08-16 00:40:00,2.4219,2.4219,2.4216,2.4216,52000000.0
2007-08-16 00:41:00,2.4216,2.4219,2.4216,2.4219,56900000.0
2007-08-16 00:42:00,2.4219,2.4219,2.4216,2.4218,128200000.0
2007-08-16 00:43:00,2.4218,2.4218,2.4215,2.4215,48900000.0
2007-08-16 00:44:00,2.4218,2.4219,2.4214,2.4214,100600000.0
2007-08-16 00:45:00,2.4216,2.4218,2.4215,2.4218,122800000.0
2007-08-16 00:46:00,2.4218,2.4219,2.4214,2.4214,356799999.0
2007-08-16 00:47:00,2.4214,2.4216,2.4213,2.4215,173700000.0
2007-08-16 00:48:00,2.4215,2.4216,2.4214,2.4216,28000000.0
2007-08-16 00:49:00,2.4215,2.4216,2.4214,2.4214,44400000.0
2007-08-16 00:50:00,2.4214,2.4216,2.4211,2.4212,160800003.0
2007-08-16 00:51:00,2.4215,2.4215,2.4211,2.4211,252499998.0
2007-08-16 00:52:00,2.4213,2.4215,2.4209,2.42105,258500000.0
2007-08-16 00:53:00,2.4211,2.42175,2.42105,2.42145,222100000.0
2007-08-16 00:54:00,2.42145,2.4217,2.4212,2.4213,36400000.0
2007-08-16 00:55:00,2.4213,2.4217,2.42125,2.4213,58800000.0
2007-08-16 00:56:00,2.4213,2.4214,2.421,2.421,110400000.0
2007-08-16 00:57:00,2.421,2.421,2.4207,2.4207,228800000.0
2007-08-16 00:58:00,2.4208,2.421,2.4203,2.42085,203900000.0
2007-08-16 00:59:00,2.42085,2.4214,2.4205,2.42125,230200000.0
2007-08-16 01:00:00,2.4213,2.422,2.421,2.4219,476199999.0
2007-08-16 01:01:00,2.4218,2.4218,2.4208,2.42115,201500000.0
2007-08-16 01:02:00,2.42115,2.42125,2.4204,2.4207,596400003.0
2007-08-16 01:03:00,2.4208,2.4212,2.4208,2.4209,250700000.0
2007-08-16 01:04:00,2.4209,2.4209,2.4209,2.4209,52000000.0
2007-08-16 01:05:00,2.4209,2.4214,2.4208,2.4212,427800000.0
2007-08-16 01:06:00,2.4212,2.4216,2.4212,2.4213,430700000.0
2007-08-16 01:07:00,2.4212,2.42135,2.4211,2.4211,115200000.0
2007-08-16 01:08:00,2.4211,2.4212,2.4209,2.4209,65400000.0
2007-08-16 01:09:00,2.42095,2.421,2.4206,2.4208,177200000.0
2007-08-16 01:10:00,2.4208,2.421,2.4207,2.4209,203300000.0
2007-08-16 01:11:00,2.4209,2.4212,2.4208,2.421,94900000.0
2007-08-16 01:12:00,2.42095,2.4213,2.4207,2.421,151300000.0
2007-08-16 01:13:00,2.421,2.4213,2.4201,2.4213,362700003.0
2007-08-16 01:14:00,2.4213,2.4214,2.4211,2.4214,131400001.0
2007-08-16 01:15:00,2.4214,2.42185,2.4214,2.42145,242000000.0
2007-08-16 01:16:00,2.4212,2.42155,2.4212,2.42125,41500000.0
2007-08-16 01:17:00,2.42125,2.42245,2.4212,2.4215,457400003.0
2007-08-16 01:18:00,2.4216,2.4218,2.4213,2.4217,202000000.0
2007-08-16 01:19:00,2.4217,2.42205,2.4215,2.4217,65600000.0
2007-08-16 01:20:00,2.4218,2.4224,2.4218,2.42235,212400000.0
2007-08-16 01:21:00,2.42235,2.4226,2.4221,2.4224,104600000.0
2007-08-16 01:22:00,2.4224,2.4228,2.4219,2.42205,205800000.0
2007-08-16 01:23:00,2.4219,2.4219,2.42175,2.4218,78000000.0
2007-08-16 01:24:00,2.4218,2.4219,2.4218,2.4219,234100000.0
2007-08-16 01:25:00,2.4219,2.422,2.4217,2.422,41600000.0
2007-08-16 01:26:00,2.42195,2.42215,2.4219,2.42205,181500000.0
2007-08-16 01:27:00,2.42205,2.42235,2.4219,2.42225,121300000.0
2007-08-16 01:28:00,2.4222,2.4225,2.4222,2.4224,193800000.0
2007-08-16 01:29:00,2.4224,2.4228,2.4223,2.4223,211700001.0
2007-08-16 01:30:00,2.4224,2.4225,2.4221,2.42235,203900000.0
2007-08-16 01:31:00,2.4224,2.4224,2.4222,2.4222,49999999.0
2007-08-16 01:32:00,2.42225,2.4224,2.42215,2.4222,78200000.0
2007-08-16 01:33:00,2.4222,2.4223,2.4221,2.42225,181100002.0
2007-08-16 01:34:00,2.42225,2.4225,2.42225,2.4225,89600000.0
2007-08-16 01:35:00,2.4225,2.42305,2.4225,2.42305,76700000.0
2007-08-16 01:36:00,2.42305,2.42315,2.423,2.42305,67200000.0
2007-08-16 01:37:00,2.42305,2.42305,2.42255,2.42255,55500000.0
2007-08-16 01:38:00,2.4226,2.4227,2.4221,2.4224,64300000.0
2007-08-16 01:39:00,2.4224,2.4224,2.4222,2.4222,72800000.0
2007-08-16 01:40:00,2.4223,2.4223,2.4217,2.42175,374899998.0
2007-08-16 01:41:00,2.4217,2.4218,2.4217,2.42175,75900000.0
2007-08-16 01:42:00,2.4217,2.422,2.4217,2.4219,119000000.0
2007-08-16 01:43:00,2.4219,2.4219,2.42175,2.4218,57600000.0
2007-08-16 01:44:00,2.42185,2.42245,2.42185,2.42235,120400000.0
2007-08-16 01:45:00,2.4223,2.42285,2.4221,2.42265,91000000.0
2007-08-16 01:46:00,2.4227,2.42295,2.4225,2.4226,143000000.0
2007-08-16 01:47:00,2.4227,2.423,2.4221,2.4225,246000000.0
2007-08-16 01:48:00,2.4225,2.42305,2.42245,2.4229,187900000.0
2007-08-16 01:49:00,2.4229,2.42295,2.4227,2.4227,189100000.0
2007-08-16 01:50:00,2.42275,2.4229,2.422,2.42245,341500000.0
2007-08-16 01:51:00,2.4225,2.4227,2.422,2.4224,260300000.0
2007-08-16 01:52:00,2.4224,2.4226,2.422,2.42225,193900000.0
2007-08-16 01:53:00,2.4219,2.4225,2.4219,2.4222,277100000.0
2007-08-16 01:54:00,2.4222,2.4224,2.4219,2.4223,104600000.0
2007-08-16 01:55:00,2.4223,2.4223,2.42175,2.42195,237700000.0
2007-08-16 01:56:00,2.422,2.4224,2.42165,2.42225,116300000.0
2007-08-16 01:57:00,2.4223,2.42235,2.42185,2.4222,255900000.0
2007-08-16 01:58:00,2.4222,2.42275,2.4221,2.4225,260600000.0
2007-08-16 01:59:00,2.4225,2.4225,2.42225,2.4224,62400000.0
2007-08-16 02:00:00,2.4224,2.4228,2.42205,2.42225,200699999.0
2007-08-16 02:01:00,2.4222,2.42245,2.42215,2.4224,72400000.0
2007-08-16 02:02:00,2.4224,2.42255,2.422,2.4224,210600000.0
2007-08-16 02:03:00,2.42245,2.4228,2.4223,2.4228,161600000.0
2007-08-16 02:04:00,2.4228,2.4228,2.4223,2.42245,192100001.0
2007-08-16 02:05:00,2.42245,2.4228,2.42245,2.4225,79500000.0
2007-08-16 02:06:00,2.4228,2.4228,2.4225,2.4228,36500000.0
2007-08-16 02:07:00,2.4228,2.4228,2.4224,2.4225,257900000.0
2007-08-16 02:08:00,2.4225,2.4228,2.4222,2.4222,311800000.0
2007-08-16 02:09:00,2.4222,2.423,2.4219,2.4226,291600000.0
2007-08-16 02:10:00,2.4226,2.4228,2.4221,2.4226,674200000.0
2007-08-16 02:11:00,2.4226,2.4234,2.4224,2.4226,535400000.0
2007-08-16 02:12:00,2.4226,2.4234,2.4226,2.4231,400800000.0
2007-08-16 02:13:00,2.4232,2.4239,2.4227,2.4238,215800001.0
2007-08-16 02:14:00,2.4238,2.4242,2.42355,2.4242,142400000.0
2007-08-16 02:15:00,2.4242,2.4242,2.42255,2.42255,890600001.0
2007-08-16 02:16:00,2.4226,2.4229,2.4223,2.4224,129600000.0
2007-08-16 02:17:00,2.4224,2.42265,2.4223,2.4226,194800000.0
2007-08-16 02:18:00,2.4226,2.4226,2.4219,2.4219,450400000.0
2007-08-16 02:19:00,2.4219,2.4224,2.42145,2.422,447200000.0
2007-08-16 02:20:00,2.4219,2.4224,2.4217,2.4222,697599993.0
2007-08-16 02:21:00,2.4222,2.4224,2.42175,2.4219,294600001.0
2007-08-16 02:22:00,2.4218,2.4222,2.4218,2.4219,147700002.0
2007-08-16 02:23:00,2.4222,2.4224,2.422,2.4221,33300000.0
2007-08-16 02:24:00,2.4221,2.4226,2.42195,2.4225,398999999.0
2007-08-16 02:25:00,2.4225,2.4225,2.4217,2.4219,302699999.0
2007-08-16 02:26:00,2.4217,2.4217,2.4208,2.4212,345800000.0
2007-08-16 02:27:00,2.4212,2.4215,2.4205,2.4208,565200000.0
2007-08-16 02:28:00,2.4209,2.4211,2.42055,2.4208,318600000.0
2007-08-16 02:29:00,2.421,2.421,2.4208,2.421,117800000.0
2007-08-16 02:30:00,2.421,2.4212,2.4209,2.4209,135000000.0
2007-08-16 02:31:00,2.421,2.4211,2.4205,2.4211,371800000.0
2007-08-16 02:32:00,2.4211,2.4213,2.4203,2.4212,522600000.0
2007-08-16 02:33:00,2.4211,2.4218,2.4209,2.4218,538400000.0
2007-08-16 02:34:00,2.422,2.422,2.4215,2.4217,109200000.0
2007-08-16 02:35:00,2.4217,2.4225,2.4217,2.4224,282000000.0
2007-08-16 02:36:00,2.4223,2.4227,2.4219,2.4223,393300001.0
2007-08-16 02:37:00,2.4223,2.4225,2.4219,2.4219,219200000.0
2007-08-16 02:38:00,2.4219,2.4222,2.4218,2.4218,137600000.0
2007-08-16 02:39:00,2.4216,2.4217,2.4202,2.4205,369500000.0
2007-08-16 02:40:00,2.4205,2.42095,2.4203,2.42095,299100001.0
2007-08-16 02:41:00,2.4211,2.4215,2.4208,2.4213,329800000.0
2007-08-16 02:42:00,2.4211,2.4217,2.4209,2.4212,335700000.0
2007-08-16 02:43:00,2.4211,2.4215,2.4211,2.4213,291700001.0
2007-08-16 02:44:00,2.4213,2.4215,2.4211,2.4213,348200002.0
2007-08-16 02:45:00,2.4213,2.4223,2.4213,2.4221,416700000.0
2007-08-16 02:46:00,2.4223,2.4223,2.4218,2.4221,108600000.0
2007-08-16 02:47:00,2.4221,2.4227,2.422,2.42225,344100000.0
2007-08-16 02:48:00,2.4223,2.4223,2.4218,2.422,326100000.0
2007-08-16 02:49:00,2.4219,2.4224,2.4216,2.42165,363800000.0
2007-08-16 02:50:00,2.4216,2.4226,2.4216,2.4226,362700000.0
2007-08-16 02:51:00,2.4223,2.4228,2.4223,2.4226,184700000.0
2007-08-16 02:52:00,2.42245,2.42255,2.42215,2.42225,116800000.0
2007-08-16 02:53:00,2.42225,2.4223,2.4219,2.4221,200600000.0
2007-08-16 02:54:00,2.42205,2.4225,2.42205,2.4223,192800000.0
2007-08-16 02:55:00,2.4223,2.42295,2.4223,2.4226,459400000.0
2007-08-16 02:56:00,2.4226,2.423,2.4225,2.423,163700000.0
2007-08-16 02:57:00,2.4229,2.4232,2.4226,2.4229,510600000.0
2007-08-16 02:58:00,2.42295,2.42295,2.4225,2.4228,213600000.0
2007-08-16 02:59:00,2.4227,2.42315,2.4227,2.42315,80400000.0
2007-08-16 03:00:00,2.42315,2.4232,2.4228,2.42295,154400000.0
2007-08-16 03:01:00,2.423,2.42325,2.4228,2.42315,231700000.0
2007-08-16 03:02:00,2.42325,2.42405,2.423,2.42395,290599999.0
2007-08-16 03:03:00,2.42395,2.42395,2.42345,2.42365,178400000.0
2007-08-16 03:04:00,2.4237,2.4237,2.4232,2.42325,270200000.0
2007-08-16 03:05:00,2.42325,2.4235,2.423,2.42335,191700000.0
2007-08-16 03:06:00,2.42335,2.42345,2.423,2.42335,261000000.0
2007-08-16 03:07:00,2.42325,2.42325,2.42285,2.42295,188800000.0
2007-08-16 03:08:00,2.42295,2.42295,2.4218,2.4218,501900000.0
2007-08-16 03:09:00,2.4221,2.42235,2.42175,2.422,532100002.0
2007-08-16 03:10:00,2.422,2.4222,2.4217,2.4218,280000000.0
2007-08-16 03:11:00,2.4219,2.4225,2.4218,2.4223,330800002.0
2007-08-16 03:12:00,2.4223,2.4224,2.4221,2.4221,150200000.0
2007-08-16 03:13:00,2.4221,2.42265,2.4221,2.4224,227800000.0
2007-08-16 03:14:00,2.4224,2.42255,2.42205,2.4225,364800000.0
2007-08-16 03:15:00,2.4225,2.42275,2.4217,2.4223,554100000.0
2007-08-16 03:16:00,2.4223,2.42255,2.422,2.4225,381400000.0
2007-08-16 03:17:00,2.42245,2.4226,2.4223,2.42255,202100001.0
2007-08-16 03:18:00,2.42255,2.4229,2.4222,2.4227,276600000.0
2007-08-16 03:19:00,2.4229,2.4231,2.4227,2.42295,225400000.0
2007-08-16 03:20:00,2.4229,2.42335,2.4226,2.42335,276299999.0
2007-08-16 03:21:00,2.42345,2.42355,2.4229,2.42345,311900000.0
2007-08-16 03:22:00,2.4235,2.42365,2.4231,2.4235,212900000.0
2007-08-16 03:23:00,2.42345,2.4238,2.4234,2.42375,176000000.0
2007-08-16 03:24:00,2.42375,2.42385,2.4235,2.42365,237000000.0
2007-08-16 03:25:00,2.4236,2.42365,2.4233,2.4234,91200000.0
2007-08-16 03:26:00,2.4234,2.4234,2.4231,2.4232,400400000.0
2007-08-16 03:27:00,2.4232,2.4232,2.4229,2.4229,106500000.0
2007-08-16 03:28:00,2.423,2.423,2.4229,2.423,74400000.0
2007-08-16 03:29:00,2.42305,2.4231,2.4227,2.4227,145600000.0
2007-08-16 03:30:00,2.4227,2.423,2.42255,2.4227,102400000.0
2007-08-16 03:31:00,2.4227,2.4227,2.4225,2.4225,73200000.0
2007-08-16 03:32:00,2.4225,2.42285,2.4223,2.42245,269800001.0
2007-08-16 03:33:00,2.4224,2.4227,2.4221,2.4221,409200001.0
2007-08-16 03:34:00,2.4222,2.4222,2.4221,2.4222,164700000.0
2007-08-16 03:35:00,2.4222,2.4226,2.4219,2.4221,429999998.0
2007-08-16 03:36:00,2.4222,2.4224,2.422,2.4224,124800000.0
2007-08-16 03:37:00,2.4224,2.4224,2.422,2.4222,260900000.0
2007-08-16 03:38:00,2.42215,2.42235,2.42215,2.42235,35200000.0
2007-08-16 03:39:00,2.4223,2.42265,2.4221,2.42215,232600000.0
2007-08-16 03:40:00,2.42215,2.4224,2.4218,2.422,325200000.0
2007-08-16 03:41:00,2.42205,2.4222,2.4219,2.4221,70400000.0
2007-08-16 03:42:00,2.4221,2.42215,2.422,2.422,57600000.0
2007-08-16 03:43:00,2.42195,2.42195,2.4216,2.42165,63200000.0
2007-08-16 03:44:00,2.4217,2.4222,2.4217,2.4221,47200000.0
2007-08-16 03:45:00,2.4221,2.42215,2.4218,2.4221,165600000.0
2007-08-16 03:46:00,2.42215,2.4225,2.4221,2.4225,89600000.0
2007-08-16 03:47:00,2.42255,2.4226,2.4222,2.4226,155000000.0
2007-08-16 03:48:00,2.42255,2.42305,2.4225,2.42285,78500000.0
2007-08-16 03:49:00,2.42285,2.423,2.4225,2.42275,214700000.0
2007-08-16 03:50:00,2.4228,2.42295,2.4224,2.4229,158100000.0
2007-08-16 03:51:00,2.4229,2.4229,2.4227,2.4229,63200000.0
2007-08-16 03:52:00,2.42285,2.42295,2.4224,2.42295,191500000.0
2007-08-16 03:53:00,2.4226,2.42285,2.4223,2.4223,241500000.0
2007-08-16 03:54:00,2.4223,2.42275,2.4221,2.4222,186900000.0
2007-08-16 03:55:00,2.42255,2.42265,2.4222,2.42245,150600000.0
2007-08-16 03:56:00,2.4224,2.42245,2.4218,2.42205,234300000.0
2007-08-16 03:57:00,2.42205,2.42205,2.422,2.42205,10400000.0
2007-08-16 03:58:00,2.422,2.422,2.4216,2.4217,175800000.0
2007-08-16 03:59:00,2.4217,2.4218,2.42135,2.42135,154400000.0
2007-08-16 04:00:00,2.42135,2.4215,2.4212,2.4213,128500000.0
2007-08-16 04:01:00,2.42135,2.4215,2.4213,2.4215,115000000.0
2007-08-16 04:02:00,2.4215,2.4215,2.42135,2.4215,63200000.0
2007-08-16 04:03:00,2.4215,2.4215,2.42125,2.4214,28000000.0
2007-08-16 04:04:00,2.4214,2.42155,2.4211,2.4214,155600000.0
2007-08-16 04:05:00,2.4214,2.4226,2.4214,2.42215,234500000.0
2007-08-16 04:06:00,2.42215,2.42245,2.4216,2.4224,321300000.0
2007-08-16 04:07:00,2.4224,2.4224,2.4223,2.4224,49600000.0
2007-08-16 04:08:00,2.4227,2.42295,2.4225,2.42295,180600001.0
2007-08-16 04:09:00,2.42295,2.42295,2.4226,2.4228,94400000.0
2007-08-16 04:10:00,2.4228,2.4233,2.4228,2.4228,155100000.0
2007-08-16 04:11:00,2.42285,2.4231,2.4227,2.423,132600000.0
2007-08-16 04:12:00,2.423,2.4232,2.4229,2.423,128800000.0
2007-08-16 04:13:00,2.423,2.4231,2.4226,2.4226,92000000.0
2007-08-16 04:14:00,2.42255,2.4231,2.42245,2.4227,111100000.0
2007-08-16 04:15:00,2.4228,2.4234,2.4225,2.42315,423800000.0
2007-08-16 04:16:00,2.4231,2.42335,2.42275,2.4229,377000000.0
2007-08-16 04:17:00,2.4229,2.4238,2.4229,2.423,250900000.0
2007-08-16 04:18:00,2.4232,2.4232,2.4227,2.4231,138799999.0
2007-08-16 04:19:00,2.4231,2.4231,2.4222,2.4223,157700000.0
2007-08-16 04:20:00,2.42215,2.42235,2.42215,2.42225,67200000.0
2007-08-16 04:21:00,2.4223,2.42245,2.4222,2.4222,57800000.0
2007-08-16 04:22:00,2.4223,2.4223,2.4223,2.4223,6200000.0
2007-08-16 04:23:00,2.4225,2.4234,2.4225,2.4228,86300000.0
2007-08-16 04:24:00,2.4227,2.4227,2.4222,2.42245,143600000.0
2007-08-16 04:25:00,2.4222,2.42265,2.4222,2.42235,85000000.0
2007-08-16 04:26:00,2.42235,2.42305,2.42235,2.4229,171200000.0
2007-08-16 04:27:00,2.42285,2.42335,2.42275,2.4232,226800000.0
2007-08-16 04:28:00,2.42315,2.42375,2.423,2.4236,264900001.0
2007-08-16 04:29:00,2.4236,2.424,2.4235,2.4237,246600000.0
2007-08-16 04:30:00,2.4237,2.4237,2.4233,2.4237,149200000.0
2007-08-16 04:31:00,2.4237,2.42425,2.4235,2.42425,297300000.0
2007-08-16 04:32:00,2.4242,2.42435,2.42385,2.42395,490200000.0
2007-08-16 04:33:00,2.42395,2.4242,2.4238,2.42395,342000000.0
2007-08-16 04:34:00,2.42385,2.4241,2.4236,2.4238,194700000.0
2007-08-16 04:35:00,2.4238,2.424,2.4237,2.4238,196500000.0
2007-08-16 04:36:00,2.4238,2.42395,2.4238,2.4238,98400000.0
2007-08-16 04:37:00,2.4238,2.42385,2.4235,2.4236,455200000.0
2007-08-16 04:38:00,2.4235,2.4239,2.4235,2.4237,143600000.0
2007-08-16 04:39:00,2.4237,2.4237,2.4232,2.4237,194200002.0
2007-08-16 04:40:00,2.4237,2.4237,2.4234,2.4235,27600000.0
2007-08-16 04:41:00,2.4235,2.42365,2.42325,2.42325,179300000.0
2007-08-16 04:42:00,2.42325,2.42325,2.4232,2.4232,58400000.0
2007-08-16 04:43:00,2.4232,2.4232,2.4229,2.4231,252500000.0
2007-08-16 04:44:00,2.4231,2.4232,2.4229,2.4232,120000000.0
2007-08-16 04:45:00,2.4231,2.4234,2.4229,2.4231,390900000.0
2007-08-16 04:46:00,2.4233,2.42335,2.42315,2.4232,222700000.0
2007-08-16 04:47:00,2.4233,2.4234,2.4231,2.4234,101600000.0
2007-08-16 04:48:00,2.4234,2.4235,2.423,2.42305,128400000.0
2007-08-16 04:49:00,2.42305,2.42375,2.4229,2.4235,211000001.0
2007-08-16 04:50:00,2.4235,2.42375,2.4234,2.42345,125600000.0
2007-08-16 04:51:00,2.4235,2.42375,2.4234,2.4237,221200000.0
2007-08-16 04:52:00,2.4237,2.4238,2.4236,2.4237,84000000.0
2007-08-16 04:53:00,2.42375,2.42385,2.4235,2.42385,22400000.0
2007-08-16 04:54:00,2.42385,2.4243,2.4236,2.4243,142300000.0
2007-08-16 04:55:00,2.4242,2.4243,2.4241,2.4242,67100000.0
2007-08-16 04:56:00,2.4242,2.4242,2.4236,2.4236,153000000.0
2007-08-16 04:57:00,2.4236,2.4237,2.4233,2.4235,94800000.0
2007-08-16 04:58:00,2.4235,2.4244,2.4234,2.4243,184900000.0
2007-08-16 04:59:00,2.4243,2.4247,2.4237,2.424,347200000.0
2007-08-16 05:00:00,2.424,2.4242,2.42345,2.4235,334600000.0
2007-08-16 05:01:00,2.4235,2.4238,2.4233,2.4233,236800000.0
2007-08-16 05:02:00,2.42325,2.4236,2.4232,2.4232,124800000.0
2007-08-16 05:03:00,2.4232,2.4232,2.4223,2.42275,237000000.0
2007-08-16 05:04:00,2.4226,2.423,2.4225,2.4229,154600000.0
2007-08-16 05:05:00,2.4228,2.423,2.4223,2.4225,241700000.0
2007-08-16 05:06:00,2.4225,2.4226,2.4216,2.4221,377500000.0
2007-08-16 05:07:00,2.4221,2.4227,2.4218,2.42245,364100000.0
2007-08-16 05:08:00,2.42245,2.4225,2.422,2.4221,331400000.0
2007-08-16 05:09:00,2.4221,2.4222,2.4216,2.42175,553300000.0
2007-08-16 05:10:00,2.4217,2.42205,2.4214,2.42205,307600000.0
2007-08-16 05:11:00,2.42205,2.42255,2.4217,2.4225,395700000.0
2007-08-16 05:12:00,2.4225,2.423,2.4225,2.4225,252800000.0
2007-08-16 05:13:00,2.4225,2.4225,2.4214,2.4221,574400000.0
2007-08-16 05:14:00,2.4221,2.4226,2.4219,2.4224,412200000.0
2007-08-16 05:15:00,2.4224,2.42305,2.42215,2.423,514800001.0
2007-08-16 05:16:00,2.423,2.4231,2.4221,2.42285,465300000.0
2007-08-16 05:17:00,2.4229,2.42305,2.4224,2.42265,308800002.0
2007-08-16 05:18:00,2.42265,2.4227,2.42215,2.4224,313999999.0
2007-08-16 05:19:00,2.42245,2.4226,2.42205,2.4222,353000001.0
2007-08-16 05:20:00,2.4222,2.42245,2.4221,2.42245,166400000.0
2007-08-16 05:21:00,2.42245,2.42255,2.422,2.42225,263900000.0
2007-08-16 05:22:00,2.4223,2.4224,2.4211,2.4211,247000000.0
2007-08-16 05:23:00,2.421,2.42155,2.4207,2.4215,237300000.0
2007-08-16 05:24:00,2.42145,2.42195,2.4212,2.4213,364800000.0
2007-08-16 05:25:00,2.4214,2.422,2.42125,2.42175,165100000.0
2007-08-16 05:26:00,2.4217,2.422,2.4209,2.42105,384200000.0
2007-08-16 05:27:00,2.421,2.4215,2.42025,2.4205,475600000.0
2007-08-16 05:28:00,2.4205,2.4214,2.4203,2.421,431300000.0
2007-08-16 05:29:00,2.42115,2.4217,2.421,2.4217,500000001.0
2007-08-16 05:30:00,2.4217,2.42275,2.42165,2.42205,309100000.0
2007-08-16 05:31:00,2.42215,2.42305,2.4218,2.42295,325900000.0
2007-08-16 05:32:00,2.42295,2.4232,2.422,2.42225,582200000.0
2007-08-16 05:33:00,2.4222,2.4229,2.4221,2.4225,400300000.0
2007-08-16 05:34:00,2.4225,2.4234,2.422,2.4233,229700000.0
2007-08-16 05:35:00,2.42325,2.4237,2.4229,2.4232,351100000.0
2007-08-16 05:36:00,2.42295,2.4232,2.4215,2.4215,589499998.0
2007-08-16 05:37:00,2.42135,2.4218,2.4204,2.42075,517000000.0
2007-08-16 05:38:00,2.42075,2.4208,2.4195,2.42055,743200000.0
2007-08-16 05:39:00,2.4205,2.4208,2.4194,2.42,731700000.0
2007-08-16 05:40:00,2.42,2.4203,2.4178,2.4182,1087300000.0
2007-08-16 05:41:00,2.4182,2.41915,2.4179,2.419,1095000000.0
2007-08-16 05:42:00,2.419,2.4195,2.4186,2.4194,541700001.0
2007-08-16 05:43:00,2.4193,2.42035,2.4182,2.4202,1170700001.0
2007-08-16 05:44:00,2.4201,2.4211,2.4198,2.4208,648900007.0
2007-08-16 05:45:00,2.4208,2.4219,2.4202,2.4218,775699998.0
2007-08-16 05:46:00,2.4218,2.4218,2.4209,2.4212,452400000.0
2007-08-16 05:47:00,2.4213,2.4214,2.421,2.4212,333200000.0
2007-08-16 05:48:00,2.4212,2.4217,2.4212,2.4214,382500000.0
2007-08-16 05:49:00,2.4214,2.4215,2.4207,2.4208,400900000.0
2007-08-16 05:50:00,2.4208,2.4213,2.4203,2.4203,699600000.0
2007-08-16 05:51:00,2.4204,2.4225,2.4202,2.4221,439299999.0
2007-08-16 05:52:00,2.4221,2.4221,2.42155,2.42175,94300000.0
2007-08-16 05:53:00,2.4218,2.4225,2.4211,2.4211,461400002.0
2007-08-16 05:54:00,2.42105,2.42125,2.42,2.42045,604000000.0
2007-08-16 05:55:00,2.42035,2.4212,2.4201,2.4206,507000000.0
2007-08-16 05:56:00,2.4206,2.4216,2.42,2.42115,1069600000.0
2007-08-16 05:57:00,2.42105,2.42125,2.4196,2.4204,717300000.0
2007-08-16 05:58:00,2.4203,2.421,2.4199,2.4207,716999998.0
2007-08-16 05:59:00,2.4206,2.42145,2.4205,2.42125,601300000.0
2007-08-16 06:00:00,2.4212,2.4216,2.4205,2.42065,367800000.0
2007-08-16 06:01:00,2.4207,2.4226,2.4206,2.4226,329600000.0
2007-08-16 06:02:00,2.4225,2.42325,2.42195,2.42285,672000000.0
2007-08-16 06:03:00,2.4228,2.4231,2.4213,2.4219,890200001.0
2007-08-16 06:04:00,2.4219,2.4221,2.4211,2.4217,304500000.0
2007-08-16 06:05:00,2.4217,2.4217,2.4213,2.42155,428300000.0
2007-08-16 06:06:00,2.42155,2.42205,2.4207,2.42185,607700003.0
2007-08-16 06:07:00,2.42185,2.4223,2.42125,2.4222,399300000.0
2007-08-16 06:08:00,2.4224,2.4224,2.4214,2.4215,383599998.0
2007-08-16 06:09:00,2.4212,2.4217,2.4212,2.4215,248100000.0
2007-08-16 06:10:00,2.4215,2.4217,2.4212,2.4217,201500000.0
2007-08-16 06:11:00,2.4217,2.4226,2.4217,2.4226,193600000.0
2007-08-16 06:12:00,2.4226,2.4233,2.4225,2.423,573600001.0
2007-08-16 06:13:00,2.42315,2.4232,2.4219,2.4224,681900000.0
2007-08-16 06:14:00,2.4226,2.4229,2.4222,2.4224,573300000.0
2007-08-16 06:15:00,2.4224,2.4239,2.4223,2.4233,287800000.0
2007-08-16 06:16:00,2.4233,2.4235,2.422,2.4225,232600000.0
2007-08-16 06:17:00,2.42255,2.42285,2.4225,2.42285,162300000.0
2007-08-16 06:18:00,2.4228,2.42285,2.4222,2.4225,304400000.0
2007-08-16 06:19:00,2.4224,2.4227,2.4222,2.4227,256500000.0
2007-08-16 06:20:00,2.4227,2.4227,2.4223,2.42235,151900000.0
2007-08-16 06:21:00,2.4223,2.4228,2.4223,2.4227,115000000.0
2007-08-16 06:22:00,2.4226,2.4227,2.4224,2.42255,307300000.0
2007-08-16 06:23:00,2.4225,2.4233,2.4225,2.4226,281500000.0
2007-08-16 06:24:00,2.4226,2.4226,2.42195,2.42195,212900000.0
2007-08-16 06:25:00,2.42195,2.42225,2.4207,2.4218,376199999.0
2007-08-16 06:26:00,2.4219,2.422,2.42115,2.4217,559200000.0
2007-08-16 06:27:00,2.4217,2.42195,2.4214,2.4214,474700002.0
2007-08-16 06:28:00,2.4214,2.4214,2.4206,2.4209,431100001.0
2007-08-16 06:29:00,2.42115,2.4214,2.4205,2.421,593299997.0
2007-08-16 06:30:00,2.4208,2.4208,2.4205,2.4206,199600000.0
2007-08-16 06:31:00,2.4205,2.421,2.4205,2.421,115700000.0
2007-08-16 06:32:00,2.4209,2.4211,2.4206,2.4208,112800000.0
2007-08-16 06:33:00,2.4211,2.4229,2.421,2.4221,348300000.0
2007-08-16 06:34:00,2.4221,2.4226,2.4213,2.4218,402900000.0
2007-08-16 06:35:00,2.4218,2.422,2.4216,2.4216,219800000.0
2007-08-16 06:36:00,2.4216,2.422,2.4215,2.4219,287400000.0
2007-08-16 06:37:00,2.422,2.4234,2.4219,2.42315,324300000.0
2007-08-16 06:38:00,2.4231,2.4245,2.4227,2.4239,626799999.0
2007-08-16 06:39:00,2.4239,2.4247,2.4228,2.42465,496800000.0
2007-08-16 06:40:00,2.4247,2.4254,2.424,2.42425,567800001.0
2007-08-16 06:41:00,2.42425,2.4249,2.42425,2.4244,379000000.0
2007-08-16 06:42:00,2.4244,2.4248,2.4231,2.4234,411000000.0
2007-08-16 06:43:00,2.4234,2.4234,2.4214,2.42175,751300000.0
2007-08-16 06:44:00,2.4217,2.422,2.4216,2.4218,104000000.0
2007-08-16 06:45:00,2.4219,2.4224,2.42165,2.4217,258200000.0
2007-08-16 06:46:00,2.4216,2.42215,2.4215,2.4216,314100000.0
2007-08-16 06:47:00,2.4217,2.42245,2.4212,2.4213,555900000.0
2007-08-16 06:48:00,2.4213,2.4213,2.4204,2.4207,369100000.0
2007-08-16 06:49:00,2.4208,2.421,2.4202,2.4206,383000000.0
2007-08-16 06:50:00,2.4205,2.421,2.4205,2.4207,141500000.0
2007-08-16 06:51:00,2.4207,2.4214,2.4206,2.4214,207000000.0
2007-08-16 06:52:00,2.4214,2.4214,2.4205,2.4206,425700005.0
2007-08-16 06:53:00,2.4206,2.4211,2.4202,2.4211,418200003.0
2007-08-16 06:54:00,2.4211,2.4211,2.4207,2.4209,128300000.0
2007-08-16 06:55:00,2.4209,2.421,2.4196,2.4206,444800000.0
2007-08-16 06:56:00,2.4206,2.4207,2.4199,2.4199,174900000.0
2007-08-16 06:57:00,2.4199,2.42095,2.4198,2.42095,197200000.0
2007-08-16 06:58:00,2.42095,2.4214,2.4206,2.4214,175900000.0
2007-08-16 06:59:00,2.4216,2.4217,2.4208,2.4214,445500001.0
2007-08-16 07:00:00,2.4214,2.4227,2.4208,2.4218,606800000.0
2007-08-16 07:01:00,2.4218,2.422,2.4215,2.4216,364499998.0
2007-08-16 07:02:00,2.4216,2.4218,2.4216,2.4216,108000000.0
2007-08-16 07:03:00,2.4216,2.4216,2.4207,2.4207,120000000.0
2007-08-16 07:04:00,2.4209,2.4212,2.4207,2.421,69600000.0
2007-08-16 07:05:00,2.421,2.4212,2.4207,2.4207,96700000.0
2007-08-16 07:06:00,2.4207,2.4217,2.4204,2.4213,226799999.0
2007-08-16 07:07:00,2.4213,2.4215,2.4206,2.4212,535300002.0
2007-08-16 07:08:00,2.4212,2.4218,2.4212,2.4218,153500000.0
2007-08-16 07:09:00,2.4218,2.4218,2.42,2.42,329500000.0
2007-08-16 07:10:00,2.42,2.42095,2.42,2.4205,359400000.0
2007-08-16 07:11:00,2.4205,2.4206,2.4202,2.4206,381000000.0
2007-08-16 07:12:00,2.4205,2.4205,2.4199,2.4203,458700000.0
2007-08-16 07:13:00,2.4203,2.42035,2.4198,2.4202,141100000.0
2007-08-16 07:14:00,2.4202,2.4205,2.4199,2.4202,254000000.0
2007-08-16 07:15:00,2.4202,2.4202,2.419,2.4195,415300000.0
2007-08-16 07:16:00,2.4196,2.4199,2.4196,2.4198,156200000.0
2007-08-16 07:17:00,2.4198,2.4198,2.4197,2.4197,128700000.0
2007-08-16 07:18:00,2.4199,2.4199,2.4199,2.4199,103400000.0
2007-08-16 07:19:00,2.4199,2.4199,2.4199,2.4199,93700000.0
2007-08-16 07:20:00,2.4199,2.4201,2.4199,2.4199,187300000.0
2007-08-16 07:21:00,2.4198,2.4198,2.4186,2.419,491200000.0
2007-08-16 07:22:00,2.4191,2.4202,2.419,2.4202,280700000.0
2007-08-16 07:23:00,2.4201,2.4204,2.42,2.42025,372400000.0
2007-08-16 07:24:00,2.42025,2.4206,2.4199,2.4201,312000000.0
2007-08-16 07:25:00,2.4203,2.4203,2.4198,2.4199,78200000.0
2007-08-16 07:26:00,2.41985,2.4201,2.4196,2.4197,133300000.0
2007-08-16 07:27:00,2.4197,2.4201,2.4197,2.4198,260000000.0
2007-08-16 07:28:00,2.4198,2.4204,2.4193,2.4193,324200000.0
2007-08-16 07:29:00,2.4194,2.4194,2.4186,2.4187,245400000.0
2007-08-16 07:30:00,2.4184,2.419,2.4184,2.419,290799999.0
2007-08-16 07:31:00,2.419,2.4194,2.4184,2.4193,302100000.0
2007-08-16 07:32:00,2.4193,2.4193,2.4182,2.4183,224400000.0
2007-08-16 07:33:00,2.4183,2.4193,2.4181,2.4189,258000000.0
2007-08-16 07:34:00,2.4189,2.41925,2.41865,2.4189,460599999.0
2007-08-16 07:35:00,2.419,2.4198,2.4186,2.4194,548500000.0
2007-08-16 07:36:00,2.4194,2.41975,2.4192,2.4194,289499999.0
2007-08-16 07:37:00,2.4194,2.4198,2.4193,2.4195,234600000.0
2007-08-16 07:38:00,2.4195,2.41965,2.4194,2.41955,86400000.0
2007-08-16 07:39:00,2.41955,2.41985,2.4191,2.4191,197800000.0
2007-08-16 07:40:00,2.4193,2.4199,2.419,2.4197,272500000.0
2007-08-16 07:41:00,2.4196,2.41985,2.4188,2.41945,289000000.0
2007-08-16 07:42:00,2.4194,2.42035,2.4192,2.42015,211000000.0
2007-08-16 07:43:00,2.4202,2.4204,2.41975,2.41995,345200000.0
2007-08-16 07:44:00,2.41995,2.4205,2.4198,2.42035,171500000.0
2007-08-16 07:45:00,2.42035,2.4215,2.42,2.42055,577500000.0
2007-08-16 07:46:00,2.4206,2.42095,2.4203,2.42055,295300000.0
2007-08-16 07:47:00,2.42055,2.421,2.4201,2.4205,252900000.0
2007-08-16 07:48:00,2.42055,2.4212,2.42015,2.4209,491800000.0
2007-08-16 07:49:00,2.42085,2.4213,2.4202,2.4211,589200000.0
2007-08-16 07:50:00,2.421,2.42125,2.4199,2.4202,477300000.0
2007-08-16 07:51:00,2.4202,2.4205,2.42,2.4201,353600000.0
2007-08-16 07:52:00,2.4201,2.4219,2.42,2.4218,724300000.0
2007-08-16 07:53:00,2.4219,2.422,2.4201,2.42015,283400000.0
2007-08-16 07:54:00,2.4201,2.4201,2.4192,2.4192,511099997.0
2007-08-16 07:55:00,2.4192,2.4195,2.4188,2.4191,472199997.0
2007-08-16 07:56:00,2.4192,2.4195,2.419,2.4192,409400000.0
2007-08-16 07:57:00,2.4192,2.4195,2.4181,2.41825,724200000.0
2007-08-16 07:58:00,2.4182,2.4195,2.4181,2.4193,423700000.0
2007-08-16 07:59:00,2.4193,2.4193,2.4183,2.419,538500000.0
2007-08-16 08:00:00,2.4189,2.4191,2.4183,2.4187,408700000.0
2007-08-16 08:01:00,2.4185,2.4189,2.4184,2.4187,410600000.0
2007-08-16 08:02:00,2.4188,2.4197,2.4187,2.4191,394200001.0
2007-08-16 08:03:00,2.4191,2.4194,2.41865,2.4193,438800000.0
2007-08-16 08:04:00,2.4193,2.4197,2.4192,2.4196,392000000.0
2007-08-16 08:05:00,2.4196,2.42115,2.4195,2.42085,596900004.0
2007-08-16 08:06:00,2.4207,2.4211,2.4202,2.4206,274800000.0
2007-08-16 08:07:00,2.4206,2.4212,2.42025,2.4212,216700000.0
2007-08-16 08:08:00,2.4211,2.4211,2.42,2.42035,391600000.0
2007-08-16 08:09:00,2.4202,2.42055,2.4197,2.42,213500000.0
2007-08-16 08:10:00,2.42,2.42,2.4188,2.419,352500000.0
2007-08-16 08:11:00,2.4188,2.4191,2.4188,2.4191,282700000.0
2007-08-16 08:12:00,2.4191,2.4194,2.4188,2.419,217800000.0
2007-08-16 08:13:00,2.419,2.4194,2.4187,2.4188,294700000.0
2007-08-16 08:14:00,2.4188,2.4191,2.4184,2.4189,282500000.0
2007-08-16 08:15:00,2.419,2.419,2.4179,2.4179,438700000.0
2007-08-16 08:16:00,2.4179,2.4185,2.4176,2.4184,471200000.0
2007-08-16 08:17:00,2.4184,2.4186,2.4177,2.4186,347100000.0
2007-08-16 08:18:00,2.4186,2.4196,2.4184,2.4195,520699999.0
2007-08-16 08:19:00,2.41915,2.4196,2.4186,2.4189,323400000.0
2007-08-16 08:20:00,2.4189,2.419,2.4176,2.4178,362700000.0
2007-08-16 08:21:00,2.4177,2.41845,2.4177,2.4182,373400000.0
2007-08-16 08:22:00,2.4182,2.4184,2.418,2.4182,244700000.0
2007-08-16 08:23:00,2.4182,2.4184,2.4179,2.4183,445000000.0
2007-08-16 08:24:00,2.4183,2.4185,2.4172,2.4174,481100000.0
2007-08-16 08:25:00,2.4174,2.4179,2.4173,2.4177,407400000.0
2007-08-16 08:26:00,2.4176,2.4177,2.4171,2.4172,508800000.0
2007-08-16 08:27:00,2.4172,2.4173,2.4168,2.4172,402500000.0
2007-08-16 08:28:00,2.4172,2.4174,2.4168,2.4168,391000000.0
2007-08-16 08:29:00,2.4168,2.4168,2.4162,2.4162,321600000.0
2007-08-16 08:30:00,2.4163,2.4167,2.4156,2.4159,889400006.0
2007-08-16 08:31:00,2.4158,2.41585,2.41455,2.415,982599999.0
2007-08-16 08:32:00,2.415,2.4152,2.4143,2.4149,1159599999.0
2007-08-16 08:33:00,2.4149,2.4152,2.4144,2.4149,696799997.0
2007-08-16 08:34:00,2.4149,2.4152,2.4144,2.41505,1153899994.0
2007-08-16 08:35:00,2.4151,2.416,2.4149,2.4152,1109599989.0
2007-08-16 08:36:00,2.4152,2.4158,2.4148,2.4158,892699985.0
2007-08-16 08:37:00,2.4158,2.4162,2.4154,2.4161,626999992.0
2007-08-16 08:38:00,2.4161,2.4167,2.4158,2.4164,671499993.0
2007-08-16 08:39:00,2.4164,2.4165,2.4159,2.4161,553100000.0
2007-08-16 08:40:00,2.4161,2.4162,2.4153,2.4159,848599998.0
2007-08-16 08:41:00,2.4162,2.4166,2.4157,2.4158,738699999.0
2007-08-16 08:42:00,2.4158,2.4162,2.4155,2.4157,675499999.0
2007-08-16 08:43:00,2.4157,2.4166,2.4156,2.4166,893100000.0
2007-08-16 08:44:00,2.4166,2.4168,2.4158,2.4164,818099999.0
2007-08-16 08:45:00,2.4164,2.4168,2.4158,2.4161,987999990.0
2007-08-16 08:46:00,2.4162,2.4166,2.416,2.4164,1264599982.0
2007-08-16 08:47:00,2.4164,2.4166,2.4152,2.4155,986599979.0
2007-08-16 08:48:00,2.4155,2.4162,2.4154,2.4159,779900000.0
2007-08-16 08:49:00,2.4159,2.4163,2.4156,2.4161,652300000.0
2007-08-16 08:50:00,2.4161,2.4161,2.4152,2.4152,491200000.0
2007-08-16 08:51:00,2.4153,2.41535,2.4148,2.4152,641999999.0
2007-08-16 08:52:00,2.4152,2.4161,2.41515,2.416,826000000.0
2007-08-16 08:53:00,2.416,2.4162,2.4152,2.416,751000000.0
2007-08-16 08:54:00,2.4161,2.4161,2.4153,2.4155,1269000000.0
2007-08-16 08:55:00,2.4154,2.4157,2.41525,2.4153,1001099997.0
2007-08-16 08:56:00,2.4153,2.4156,2.4148,2.4149,753899999.0
2007-08-16 08:57:00,2.4149,2.4152,2.4142,2.4145,912199999.0
2007-08-16 08:58:00,2.4145,2.4147,2.4143,2.4145,932299991.0
2007-08-16 08:59:00,2.4146,2.4146,2.413,2.4135,1289999996.0
2007-08-16 09:00:00,2.4135,2.4137,2.41285,2.413,891399999.0
2007-08-16 09:01:00,2.413,2.4132,2.4105,2.41115,1828699985.0
2007-08-16 09:02:00,2.4112,2.4113,2.4097,2.41115,1947499985.0
2007-08-16 09:03:00,2.41135,2.4119,2.4107,2.4117,1303899987.0
2007-08-16 09:04:00,2.41165,2.413,2.4113,2.41275,696999999.0
2007-08-16 09:05:00,2.41275,2.4131,2.4122,2.4126,835599998.0
2007-08-16 09:06:00,2.4126,2.4129,2.4122,2.4125,977399995.0
2007-08-16 09:07:00,2.4125,2.413,2.4118,2.412,631800000.0
2007-08-16 09:08:00,2.412,2.41245,2.4119,2.412,992299996.0
2007-08-16 09:09:00,2.4121,2.4122,2.4117,2.4121,1142199994.0
2007-08-16 09:10:00,2.4121,2.4128,2.4119,2.41255,880400000.0
2007-08-16 09:11:00,2.41255,2.4132,2.4123,2.4128,1078200003.0
2007-08-16 09:12:00,2.4128,2.414,2.4124,2.4136,1447099998.0
2007-08-16 09:13:00,2.41365,2.4141,2.4135,2.4139,586300000.0
2007-08-16 09:14:00,2.41385,2.4147,2.4138,2.4147,401300000.0
2007-08-16 09:15:00,2.4147,2.4147,2.414,2.4142,587800001.0
2007-08-16 09:16:00,2.4142,2.4153,2.4141,2.4153,526400000.0
2007-08-16 09:17:00,2.415,2.4167,2.4149,2.4165,1197200002.0
2007-08-16 09:18:00,2.4164,2.4166,2.4155,2.416,483799999.0
2007-08-16 09:19:00,2.416,2.4161,2.4154,2.4156,261300000.0
2007-08-16 09:20:00,2.4156,2.41575,2.4149,2.415,943400002.0
2007-08-16 09:21:00,2.415,2.4151,2.41475,2.415,529600000.0
2007-08-16 09:22:00,2.415,2.4157,2.415,2.4157,470600000.0
2007-08-16 09:23:00,2.4157,2.4162,2.41535,2.4156,588799997.0
2007-08-16 09:24:00,2.4155,2.4156,2.4149,2.415,1135799994.0
2007-08-16 09:25:00,2.415,2.4154,2.4145,2.415,885800003.0
2007-08-16 09:26:00,2.4149,2.4151,2.4146,2.4149,782700000.0
2007-08-16 09:27:00,2.4149,2.4154,2.4147,2.4148,490599999.0
2007-08-16 09:28:00,2.415,2.4152,2.4139,2.4141,629800000.0
2007-08-16 09:29:00,2.414,2.4156,2.4139,2.4142,895299999.0
2007-08-16 09:30:00,2.4142,2.4152,2.4142,2.4148,1028599995.0
2007-08-16 09:31:00,2.4148,2.415,2.4145,2.4148,843200000.0
2007-08-16 09:32:00,2.4148,2.415,2.41455,2.4146,828800003.0
2007-08-16 09:33:00,2.4146,2.4148,2.4145,2.4147,787200000.0
2007-08-16 09:34:00,2.4147,2.4149,2.4141,2.4144,1191600000.0
2007-08-16 09:35:00,2.4144,2.415,2.4142,2.4143,829200001.0
2007-08-16 09:36:00,2.4143,2.4148,2.4142,2.4148,239500000.0
2007-08-16 09:37:00,2.4148,2.4152,2.4147,2.415,456500000.0
2007-08-16 09:38:00,2.4151,2.4153,2.4149,2.4152,721300001.0
2007-08-16 09:39:00,2.4152,2.4154,2.4146,2.4147,1191300003.0
2007-08-16 09:40:00,2.4146,2.4152,2.4146,2.4149,1092400001.0
2007-08-16 09:41:00,2.4149,2.415,2.4144,2.4148,1213400004.0
2007-08-16 09:42:00,2.4148,2.415,2.4146,2.4149,965699990.0
2007-08-16 09:43:00,2.4149,2.4151,2.4143,2.4149,650899995.0
2007-08-16 09:44:00,2.415,2.416,2.415,2.416,865899991.0
2007-08-16 09:45:00,2.416,2.4163,2.4158,2.4162,524099999.0
2007-08-16 09:46:00,2.4162,2.4174,2.41615,2.4164,1014500004.0
2007-08-16 09:47:00,2.4163,2.4163,2.4155,2.4159,1469099997.0
2007-08-16 09:48:00,2.4158,2.4161,2.4155,2.4157,717899999.0
2007-08-16 09:49:00,2.4157,2.416,2.4155,2.4157,929800000.0
2007-08-16 09:50:00,2.4157,2.4162,2.4155,2.4156,1069699999.0
2007-08-16 09:51:00,2.4156,2.4165,2.4156,2.416,1404399992.0
2007-08-16 09:52:00,2.4161,2.4168,2.4161,2.4165,1554800004.0
2007-08-16 09:53:00,2.4166,2.4171,2.4163,2.4166,873699997.0
2007-08-16 09:54:00,2.4166,2.4167,2.4161,2.4162,686699996.0
2007-08-16 09:55:00,2.4162,2.4163,2.4157,2.416,716800000.0
2007-08-16 09:56:00,2.416,2.4162,2.4159,2.4162,383300000.0
2007-08-16 09:57:00,2.4162,2.4163,2.4159,2.4162,366300000.0
2007-08-16 09:58:00,2.4161,2.4161,2.4157,2.4157,225700000.0
2007-08-16 09:59:00,2.4158,2.416,2.4151,2.4152,449900000.0
2007-08-16 10:00:00,2.4152,2.4153,2.4149,2.4153,1244800000.0
2007-08-16 10:01:00,2.4153,2.4155,2.4149,2.4153,1454499998.0
2007-08-16 10:02:00,2.4153,2.41575,2.4152,2.4157,855400000.0
2007-08-16 10:03:00,2.41565,2.4161,2.4155,2.4159,1061599996.0
2007-08-16 10:04:00,2.4159,2.41615,2.4159,2.41605,998299992.0
2007-08-16 10:05:00,2.41605,2.41605,2.4155,2.4159,1185000001.0
2007-08-16 10:06:00,2.41585,2.4161,2.4156,2.4156,984699997.0
2007-08-16 10:07:00,2.4157,2.416,2.4156,2.416,834199999.0
2007-08-16 10:08:00,2.416,2.4164,2.4157,2.4157,803000001.0
2007-08-16 10:09:00,2.4157,2.4163,2.4156,2.416,910800000.0
2007-08-16 10:10:00,2.416,2.4164,2.4156,2.4157,1194199993.0
2007-08-16 10:11:00,2.4156,2.4158,2.4154,2.4156,758999999.0
2007-08-16 10:12:00,2.4156,2.4159,2.4154,2.41565,1377599991.0
2007-08-16 10:13:00,2.41565,2.416,2.4154,2.4156,1251500000.0
2007-08-16 10:14:00,2.4156,2.4156,2.4146,2.4152,1339999993.0
2007-08-16 10:15:00,2.4152,2.4153,2.4138,2.41405,1722099989.0
2007-08-16 10:16:00,2.41405,2.4144,2.414,2.41435,1529899988.0
2007-08-16 10:17:00,2.41435,2.4149,2.4143,2.4148,1433200002.0
2007-08-16 10:18:00,2.4147,2.415,2.4145,2.4146,1058299996.0
2007-08-16 10:19:00,2.4146,2.4147,2.4138,2.41385,947800001.0
2007-08-16 10:20:00,2.4138,2.4141,2.4132,2.4133,1850699998.0
2007-08-16 10:21:00,2.4134,2.4139,2.41315,2.4139,1460700003.0
2007-08-16 10:22:00,2.4139,2.4139,2.4133,2.41385,1651400001.0
2007-08-16 10:23:00,2.4138,2.414,2.4128,2.4132,1790899995.0
2007-08-16 10:24:00,2.4133,2.4139,2.4128,2.4134,1790899995.0
2007-08-16 10:25:00,2.4134,2.4135,2.412,2.412,1755100000.0
2007-08-16 10:26:00,2.412,2.4127,2.412,2.4126,1908199997.0
2007-08-16 10:27:00,2.4126,2.4129,2.4121,2.4127,1478300000.0
2007-08-16 10:28:00,2.4127,2.4141,2.4125,2.414,1329900000.0
2007-08-16 10:29:00,2.414,2.4147,2.4137,2.4138,1046099998.0
2007-08-16 10:30:00,2.414,2.4175,2.414,2.4175,1704599995.0
2007-08-16 10:31:00,2.4175,2.4181,2.4159,2.4162,1164699993.0
2007-08-16 10:32:00,2.4162,2.41635,2.4156,2.4156,1258499997.0
2007-08-16 10:33:00,2.4157,2.4161,2.4153,2.4155,937600000.0
2007-08-16 10:34:00,2.4154,2.4155,2.4147,2.41505,817700002.0
2007-08-16 10:35:00,2.415,2.4158,2.415,2.41565,501699998.0
2007-08-16 10:36:00,2.41575,2.4158,2.4152,2.4152,861900001.0
2007-08-16 10:37:00,2.4155,2.4155,2.4144,2.4149,782200000.0
2007-08-16 10:38:00,2.415,2.415,2.4143,2.41465,804600000.0
2007-08-16 10:39:00,2.4147,2.4157,2.4147,2.41515,811899999.0
2007-08-16 10:40:00,2.4153,2.4159,2.415,2.415,517900000.0
2007-08-16 10:41:00,2.415,2.4151,2.4144,2.4148,940399999.0
2007-08-16 10:42:00,2.4148,2.4149,2.4143,2.4144,1143700000.0
2007-08-16 10:43:00,2.4144,2.4151,2.4144,2.4146,633200000.0
2007-08-16 10:44:00,2.4146,2.4153,2.4145,2.4153,524000001.0
2007-08-16 10:45:00,2.4153,2.4157,2.41465,2.4151,1035399999.0
2007-08-16 10:46:00,2.4151,2.4151,2.4138,2.4143,643600000.0
2007-08-16 10:47:00,2.4143,2.4145,2.4139,2.4141,782200002.0
2007-08-16 10:48:00,2.4141,2.4143,2.4134,2.414,1288400004.0
2007-08-16 10:49:00,2.414,2.414,2.4128,2.4134,766399999.0
2007-08-16 10:50:00,2.4134,2.41415,2.4131,2.4138,774500000.0
2007-08-16 10:51:00,2.41385,2.4139,2.4132,2.41385,525100000.0
2007-08-16 10:52:00,2.41385,2.4139,2.41335,2.41365,512800000.0
2007-08-16 10:53:00,2.41365,2.41395,2.4132,2.4134,955899999.0
2007-08-16 10:54:00,2.4134,2.4139,2.4129,2.41295,977200000.0
2007-08-16 10:55:00,2.413,2.4137,2.41265,2.4137,637400000.0
2007-08-16 10:56:00,2.4136,2.4136,2.413,2.4131,659200000.0
2007-08-16 10:57:00,2.4131,2.41345,2.413,2.4132,456499999.0
2007-08-16 10:58:00,2.4132,2.4136,2.4131,2.4134,443800000.0
2007-08-16 10:59:00,2.4134,2.4136,2.4127,2.413,609300002.0
2007-08-16 11:00:00,2.413,2.41365,2.413,2.4131,941600000.0
2007-08-16 11:01:00,2.4131,2.41375,2.4131,2.4135,620300000.0
2007-08-16 11:02:00,2.4135,2.4139,2.4133,2.4139,610299999.0
2007-08-16 11:03:00,2.41375,2.4143,2.4137,2.41395,527999997.0
2007-08-16 11:04:00,2.414,2.4141,2.4134,2.4136,622299999.0
2007-08-16 11:05:00,2.4137,2.414,2.41305,2.41305,572099995.0
2007-08-16 11:06:00,2.4131,2.4134,2.4129,2.4133,473799994.0
2007-08-16 11:07:00,2.4133,2.4142,2.4133,2.4137,570499998.0
2007-08-16 11:08:00,2.4139,2.41435,2.41385,2.41405,316200000.0
2007-08-16 11:09:00,2.4141,2.41425,2.4138,2.41405,301300000.0
2007-08-16 11:10:00,2.414,2.41435,2.4136,2.4141,394900000.0
2007-08-16 11:11:00,2.41405,2.41415,2.4137,2.41405,404399989.0
2007-08-16 11:12:00,2.41405,2.4141,2.4134,2.4137,504500000.0
2007-08-16 11:13:00,2.41375,2.41395,2.4131,2.4134,450400000.0
2007-08-16 11:14:00,2.4133,2.4135,2.4129,2.4129,442700000.0
2007-08-16 11:15:00,2.4132,2.4132,2.4123,2.4125,391800000.0
2007-08-16 11:16:00,2.4125,2.4136,2.4122,2.41325,601200000.0
2007-08-16 11:17:00,2.4128,2.41375,2.4124,2.4133,990299999.0
2007-08-16 11:18:00,2.4133,2.4136,2.4131,2.4135,472500000.0
2007-08-16 11:19:00,2.4135,2.4141,2.41345,2.4141,911000000.0
2007-08-16 11:20:00,2.4141,2.4143,2.4139,2.4142,625800000.0
2007-08-16 11:21:00,2.4142,2.4145,2.4139,2.4139,629599999.0
2007-08-16 11:22:00,2.4139,2.4142,2.41355,2.4136,376400000.0
2007-08-16 11:23:00,2.4136,2.4139,2.4134,2.4136,573500000.0
2007-08-16 11:24:00,2.41365,2.4137,2.4132,2.4133,521100000.0
2007-08-16 11:25:00,2.4132,2.4139,2.4132,2.4138,596800000.0
2007-08-16 11:26:00,2.4138,2.414,2.4135,2.4138,331000000.0
2007-08-16 11:27:00,2.4139,2.41395,2.4134,2.4135,594100000.0
2007-08-16 11:28:00,2.4135,2.41375,2.4132,2.4133,642800000.0
2007-08-16 11:29:00,2.4133,2.4136,2.4126,2.4126,616200002.0
2007-08-16 11:30:00,2.4126,2.4126,2.4121,2.4124,468200000.0
2007-08-16 11:31:00,2.4123,2.4125,2.41205,2.41225,507099999.0
2007-08-16 11:32:00,2.41225,2.4123,2.412,2.4122,436800000.0
2007-08-16 11:33:00,2.4122,2.4134,2.4122,2.4132,844499999.0
2007-08-16 11:34:00,2.41325,2.4135,2.4131,2.4134,541700002.0
2007-08-16 11:35:00,2.4135,2.414,2.4135,2.414,263800000.0
2007-08-16 11:36:00,2.41395,2.414,2.4135,2.4136,331499999.0
2007-08-16 11:37:00,2.4136,2.4143,2.4136,2.4141,198600000.0
2007-08-16 11:38:00,2.4141,2.4143,2.41385,2.4141,563500000.0
2007-08-16 11:39:00,2.4141,2.41495,2.4141,2.41455,550900000.0
2007-08-16 11:40:00,2.41455,2.4148,2.4142,2.4142,371400000.0
2007-08-16 11:41:00,2.4142,2.4147,2.4138,2.4138,327400000.0
2007-08-16 11:42:00,2.4138,2.41395,2.4134,2.41365,501000000.0
2007-08-16 11:43:00,2.4136,2.4139,2.413,2.4131,1021899998.0
2007-08-16 11:44:00,2.413,2.4131,2.412,2.41205,869100000.0
2007-08-16 11:45:00,2.41205,2.4126,2.41205,2.4125,579099999.0
2007-08-16 11:46:00,2.4125,2.4126,2.4106,2.411,953500000.0
2007-08-16 11:47:00,2.4109,2.4109,2.4098,2.41045,784499998.0
2007-08-16 11:48:00,2.4105,2.4105,2.4096,2.41,545500000.0
2007-08-16 11:49:00,2.41,2.41025,2.4093,2.4098,652500000.0
2007-08-16 11:50:00,2.4098,2.4116,2.40965,2.41145,816299999.0
2007-08-16 11:51:00,2.41145,2.4117,2.4107,2.41135,846500001.0
2007-08-16 11:52:00,2.41135,2.4117,2.4112,2.4113,641600000.0
2007-08-16 11:53:00,2.4113,2.4115,2.4105,2.4106,1204000001.0
2007-08-16 11:54:00,2.4106,2.4122,2.4103,2.41205,961200000.0
2007-08-16 11:55:00,2.41205,2.4123,2.4117,2.4121,580200000.0
2007-08-16 11:56:00,2.4121,2.4125,2.4119,2.4123,344200000.0
2007-08-16 11:57:00,2.4123,2.4123,2.4116,2.4116,785799998.0
2007-08-16 11:58:00,2.4115,2.41175,2.4113,2.4116,1105700000.0
2007-08-16 11:59:00,2.4116,2.4125,2.4113,2.4123,1034299999.0
2007-08-16 12:00:00,2.4123,2.41315,2.41165,2.41305,1035000000.0
2007-08-16 12:01:00,2.41305,2.4131,2.4121,2.4121,793899999.0
2007-08-16 12:02:00,2.41215,2.4122,2.4114,2.4121,861700000.0
2007-08-16 12:03:00,2.4121,2.4121,2.4115,2.4115,1107300000.0
2007-08-16 12:04:00,2.4117,2.4122,2.4115,2.412,734600001.0
2007-08-16 12:05:00,2.412,2.4122,2.4115,2.41155,653100000.0
2007-08-16 12:06:00,2.4115,2.4121,2.4114,2.41195,728399996.0
2007-08-16 12:07:00,2.41195,2.41195,2.4112,2.41175,699500000.0
2007-08-16 12:08:00,2.41175,2.4121,2.41145,2.4118,550700000.0
2007-08-16 12:09:00,2.41175,2.41235,2.4116,2.41225,474300000.0
2007-08-16 12:10:00,2.4123,2.4124,2.4115,2.41205,706099999.0
2007-08-16 12:11:00,2.41215,2.4122,2.411,2.4113,906200000.0
2007-08-16 12:12:00,2.4113,2.4116,2.4107,2.4112,756899999.0
2007-08-16 12:13:00,2.4112,2.41145,2.4088,2.40965,891800000.0
2007-08-16 12:14:00,2.40965,2.41005,2.4089,2.4095,2029099986.0
2007-08-16 12:15:00,2.4095,2.4099,2.4085,2.4092,1440400000.0
2007-08-16 12:16:00,2.40915,2.4106,2.409,2.4104,1185500000.0
2007-08-16 12:17:00,2.4105,2.41145,2.41025,2.4113,966799997.0
2007-08-16 12:18:00,2.4113,2.4117,2.4105,2.41095,1531000000.0
2007-08-16 12:19:00,2.4111,2.4125,2.4106,2.41105,1156500000.0
2007-08-16 12:20:00,2.411,2.4112,2.4103,2.41075,674300000.0
2007-08-16 12:21:00,2.41075,2.4113,2.41065,2.411,960900000.0
2007-08-16 12:22:00,2.411,2.4125,2.4104,2.4122,1150799993.0
2007-08-16 12:23:00,2.4121,2.4123,2.41145,2.4119,1136900000.0
2007-08-16 12:24:00,2.4119,2.41205,2.41135,2.41185,839500000.0
2007-08-16 12:25:00,2.4118,2.4128,2.4116,2.4117,916800002.0
2007-08-16 12:26:00,2.4116,2.41205,2.4111,2.41135,804899999.0
2007-08-16 12:27:00,2.4114,2.41155,2.41065,2.41085,511099997.0
2007-08-16 12:28:00,2.41085,2.4115,2.4102,2.4109,750400000.0
2007-08-16 12:29:00,2.411,2.41125,2.4107,2.411,629899998.0
2007-08-16 12:30:00,2.4109,2.4112,2.41015,2.41015,1021099999.0
2007-08-16 12:31:00,2.4101,2.4105,2.4091,2.4096,1404999997.0
2007-08-16 12:32:00,2.4095,2.4097,2.4085,2.409,1175799999.0
2007-08-16 12:33:00,2.409,2.40945,2.4068,2.4068,1642599990.0
2007-08-16 12:34:00,2.40695,2.40805,2.4056,2.4057,1545799995.0
2007-08-16 12:35:00,2.4057,2.4078,2.4052,2.4068,1264700000.0
2007-08-16 12:36:00,2.4068,2.4087,2.4054,2.4084,1855300000.0
2007-08-16 12:37:00,2.4085,2.4089,2.4068,2.407,1977500000.0
2007-08-16 12:38:00,2.407,2.4099,2.4069,2.4099,1756700001.0
2007-08-16 12:39:00,2.4096,2.41,2.4081,2.4087,1538500005.0
2007-08-16 12:40:00,2.4086,2.4093,2.4082,2.4088,885800000.0
2007-08-16 12:41:00,2.4087,2.4099,2.4081,2.4099,1286600001.0
2007-08-16 12:42:00,2.41,2.41,2.4076,2.4092,1406000000.0
2007-08-16 12:43:00,2.4092,2.4102,2.408,2.408,1234800001.0
2007-08-16 12:44:00,2.4082,2.4091,2.4077,2.4079,1289099999.0
2007-08-16 12:45:00,2.408,2.4092,2.4059,2.4059,1227999998.0
2007-08-16 12:46:00,2.406,2.4063,2.40475,2.4063,1450500001.0
2007-08-16 12:47:00,2.4062,2.4088,2.4059,2.4087,1393200000.0
2007-08-16 12:48:00,2.4087,2.4094,2.40805,2.4091,1081600001.0
2007-08-16 12:49:00,2.4091,2.4094,2.4078,2.4094,1293899999.0
2007-08-16 12:50:00,2.4094,2.4116,2.40895,2.4116,1347400000.0
2007-08-16 12:51:00,2.4107,2.4128,2.4093,2.4111,1358100000.0
2007-08-16 12:52:00,2.4106,2.4111,2.4087,2.4093,1358100000.0
2007-08-16 12:53:00,2.4093,2.4098,2.4085,2.4098,1344599999.0
2007-08-16 12:54:00,2.4101,2.4102,2.4089,2.4089,923000000.0
2007-08-16 12:55:00,2.4089,2.4115,2.408,2.41115,1308600002.0
2007-08-16 12:56:00,2.4112,2.4124,2.4095,2.4096,1244799999.0
2007-08-16 12:57:00,2.4096,2.4104,2.4089,2.4098,1541299999.0
2007-08-16 12:58:00,2.4098,2.41,2.408,2.4098,1151500001.0
2007-08-16 12:59:00,2.4098,2.4112,2.4093,2.4098,1728400000.0
2007-08-16 13:00:00,2.4099,2.4109,2.4088,2.4104,1468199994.0
2007-08-16 13:01:00,2.4106,2.41105,2.4098,2.4109,1501199999.0
2007-08-16 13:02:00,2.4109,2.4114,2.4103,2.4107,1100400000.0
2007-08-16 13:03:00,2.4104,2.4109,2.40995,2.4101,1216400003.0
2007-08-16 13:04:00,2.4102,2.4104,2.40935,2.4099,1143499995.0
2007-08-16 13:05:00,2.4099,2.41,2.4084,2.4085,871199999.0
2007-08-16 13:06:00,2.4085,2.4099,2.4079,2.4099,774800000.0
2007-08-16 13:07:00,2.4098,2.4112,2.40905,2.4093,930900000.0
2007-08-16 13:08:00,2.4092,2.4101,2.4091,2.4096,699400001.0
2007-08-16 13:09:00,2.4097,2.4109,2.4091,2.4106,1245300000.0
2007-08-16 13:10:00,2.4104,2.411,2.41,2.4104,919900000.0
2007-08-16 13:11:00,2.41045,2.41125,2.4101,2.41025,900400001.0
2007-08-16 13:12:00,2.41025,2.4112,2.4097,2.4107,892300001.0
2007-08-16 13:13:00,2.4107,2.4111,2.4099,2.4101,914100000.0
2007-08-16 13:14:00,2.4101,2.41105,2.4099,2.4101,914800001.0
2007-08-16 13:15:00,2.4099,2.4099,2.4086,2.40865,755800000.0
2007-08-16 13:16:00,2.4087,2.4092,2.4082,2.4091,721800001.0
2007-08-16 13:17:00,2.4091,2.4092,2.4082,2.4084,794800000.0
2007-08-16 13:18:00,2.4084,2.4092,2.40815,2.4092,661100000.0
2007-08-16 13:19:00,2.4092,2.41035,2.4092,2.4099,871600000.0
2007-08-16 13:20:00,2.4099,2.4106,2.4093,2.4099,908399999.0
2007-08-16 13:21:00,2.4099,2.4111,2.4099,2.4109,608500000.0
2007-08-16 13:22:00,2.4109,2.4113,2.4106,2.4111,952700000.0
2007-08-16 13:23:00,2.4111,2.4117,2.4107,2.4116,672500000.0
2007-08-16 13:24:00,2.4116,2.4116,2.4105,2.4108,602100005.0
2007-08-16 13:25:00,2.4109,2.4113,2.4102,2.4103,545000001.0
2007-08-16 13:26:00,2.4103,2.4124,2.4103,2.4123,1056100000.0
2007-08-16 13:27:00,2.4123,2.4124,2.4111,2.4111,484600000.0
2007-08-16 13:28:00,2.41105,2.4115,2.411,2.4113,859899993.0
2007-08-16 13:29:00,2.4113,2.41165,2.4102,2.4103,1096999994.0
2007-08-16 13:30:00,2.4103,2.4107,2.4095,2.4099,787999999.0
2007-08-16 13:31:00,2.4098,2.4099,2.4085,2.4091,1202399994.0
2007-08-16 13:32:00,2.4091,2.4104,2.409,2.4104,968300000.0
2007-08-16 13:33:00,2.4104,2.4108,2.4098,2.4104,1263699998.0
2007-08-16 13:34:00,2.4104,2.4117,2.4101,2.4116,896200001.0
2007-08-16 13:35:00,2.4116,2.4118,2.40985,2.40985,1187699997.0
2007-08-16 13:36:00,2.40985,2.4113,2.40985,2.41075,1062100000.0
2007-08-16 13:37:00,2.41075,2.4112,2.4105,2.4105,732500000.0
2007-08-16 13:38:00,2.4106,2.4117,2.4105,2.4114,786800000.0
2007-08-16 13:39:00,2.4115,2.4118,2.4112,2.4115,1206200002.0
2007-08-16 13:40:00,2.4115,2.412,2.4109,2.4112,1729700001.0
2007-08-16 13:41:00,2.4112,2.4118,2.4109,2.4118,1147300000.0
2007-08-16 13:42:00,2.4118,2.4122,2.4115,2.4118,667800004.0
2007-08-16 13:43:00,2.4117,2.4124,2.4113,2.4124,789200004.0
2007-08-16 13:44:00,2.4124,2.4124,2.4107,2.4117,1333500000.0
2007-08-16 13:45:00,2.4117,2.4121,2.4114,2.4115,830800002.0
2007-08-16 13:46:00,2.4115,2.412,2.4113,2.4113,736900000.0
2007-08-16 13:47:00,2.4114,2.4117,2.4108,2.411,628400000.0
2007-08-16 13:48:00,2.4111,2.412,2.4108,2.4117,941599999.0
2007-08-16 13:49:00,2.4117,2.4119,2.4111,2.4113,904000000.0
2007-08-16 13:50:00,2.4114,2.4115,2.411,2.4115,1243100000.0
2007-08-16 13:51:00,2.4115,2.4116,2.411,2.4114,1416999999.0
2007-08-16 13:52:00,2.4114,2.4115,2.4111,2.4113,622999999.0
2007-08-16 13:53:00,2.4114,2.4117,2.411,2.4112,885999999.0
2007-08-16 13:54:00,2.4113,2.4113,2.4107,2.4111,989900001.0
2007-08-16 13:55:00,2.4111,2.4118,2.41085,2.4116,1388000004.0
2007-08-16 13:56:00,2.4116,2.4116,2.4106,2.4112,1303399999.0
2007-08-16 13:57:00,2.41115,2.4115,2.4106,2.4115,1220300002.0
2007-08-16 13:58:00,2.4115,2.4119,2.4105,2.4111,1017999999.0
2007-08-16 13:59:00,2.4111,2.4118,2.4108,2.4118,651499995.0
2007-08-16 14:00:00,2.4121,2.4134,2.412,2.4129,674000000.0
2007-08-16 14:01:00,2.413,2.4131,2.4125,2.4128,690699997.0
2007-08-16 14:02:00,2.4128,2.4134,2.41265,2.4128,1001899994.0
2007-08-16 14:03:00,2.4127,2.4127,2.4116,2.4122,1845999994.0
2007-08-16 14:04:00,2.4123,2.4124,2.4116,2.4116,979700000.0
2007-08-16 14:05:00,2.4116,2.4122,2.4114,2.4122,907800002.0
2007-08-16 14:06:00,2.4122,2.413,2.4122,2.4129,1098100000.0
2007-08-16 14:07:00,2.4129,2.413,2.4119,2.4121,892800000.0
2007-08-16 14:08:00,2.4121,2.4121,2.4107,2.411,1460099994.0
2007-08-16 14:09:00,2.411,2.4119,2.4107,2.4117,1959499997.0
2007-08-16 14:10:00,2.4116,2.4118,2.41105,2.4113,1289800007.0
2007-08-16 14:11:00,2.4113,2.4115,2.4105,2.4109,848500001.0
2007-08-16 14:12:00,2.4109,2.412,2.4109,2.4117,1068800000.0
2007-08-16 14:13:00,2.4117,2.4124,2.4113,2.4119,1133799997.0
2007-08-16 14:14:00,2.412,2.4129,2.4119,2.4126,1445099999.0
2007-08-16 14:15:00,2.4126,2.4126,2.4118,2.41235,1111700001.0
2007-08-16 14:16:00,2.41225,2.4126,2.41185,2.4123,619600000.0
2007-08-16 14:17:00,2.4124,2.4124,2.4118,2.4118,726000002.0
2007-08-16 14:18:00,2.412,2.4124,2.4117,2.4124,423000000.0
2007-08-16 14:19:00,2.4124,2.4126,2.4116,2.4124,1283700002.0
2007-08-16 14:20:00,2.4123,2.413,2.4121,2.4123,1343599995.0
2007-08-16 14:21:00,2.41215,2.4123,2.412,2.412,412000000.0
2007-08-16 14:22:00,2.4119,2.4123,2.4116,2.4116,1250399995.0
2007-08-16 14:23:00,2.4116,2.4119,2.4113,2.4117,644799999.0
2007-08-16 14:24:00,2.4118,2.4123,2.4115,2.4117,1110299998.0
2007-08-16 14:25:00,2.4117,2.4123,2.4116,2.412,633999997.0
2007-08-16 14:26:00,2.412,2.4134,2.4119,2.4131,734699998.0
2007-08-16 14:27:00,2.4131,2.41415,2.413,2.414,1006300002.0
2007-08-16 14:28:00,2.4141,2.4152,2.4138,2.4147,1340700008.0
2007-08-16 14:29:00,2.41475,2.4151,2.4141,2.4146,1054700007.0
2007-08-16 14:30:00,2.4145,2.4148,2.4133,2.4141,1380499999.0
2007-08-16 14:31:00,2.4141,2.41415,2.4134,2.4137,1553599995.0
2007-08-16 14:32:00,2.4137,2.4155,2.4137,2.4155,1421299987.0
2007-08-16 14:33:00,2.4155,2.4161,2.4149,2.4161,1103899998.0
2007-08-16 14:34:00,2.4163,2.4171,2.4158,2.4168,960999998.0
2007-08-16 14:35:00,2.4167,2.4169,2.41515,2.41545,710799997.0
2007-08-16 14:36:00,2.41545,2.4162,2.41525,2.416,836099999.0
2007-08-16 14:37:00,2.416,2.4161,2.4151,2.4155,1573699994.0
2007-08-16 14:38:00,2.41545,2.4165,2.4152,2.4165,856199997.0
2007-08-16 14:39:00,2.4166,2.4171,2.4162,2.417,1185199999.0
2007-08-16 14:40:00,2.417,2.4173,2.4164,2.4167,1341500004.0
2007-08-16 14:41:00,2.4166,2.4171,2.4163,2.4171,846499999.0
2007-08-16 14:42:00,2.4171,2.4174,2.4165,2.417,1053799998.0
2007-08-16 14:43:00,2.417,2.417,2.4157,2.4158,902500001.0
2007-08-16 14:44:00,2.4158,2.4163,2.4158,2.41625,570299998.0
2007-08-16 14:45:00,2.4162,2.4167,2.4159,2.4166,1298000006.0
2007-08-16 14:46:00,2.4166,2.4174,2.416,2.4162,1499499995.0
2007-08-16 14:47:00,2.4162,2.4166,2.416,2.4163,1295899997.0
2007-08-16 14:48:00,2.4163,2.4163,2.4158,2.4158,1140899996.0
2007-08-16 14:49:00,2.4158,2.4175,2.4156,2.4173,2114799994.0
2007-08-16 14:50:00,2.4171,2.4178,2.4166,2.4167,1528099999.0
2007-08-16 14:51:00,2.4166,2.4167,2.41575,2.4163,1117799998.0
2007-08-16 14:52:00,2.4163,2.4171,2.4162,2.4165,1291400003.0
2007-08-16 14:53:00,2.4164,2.4169,2.4162,2.4167,577700001.0
2007-08-16 14:54:00,2.4166,2.4177,2.41655,2.4177,899399996.0
2007-08-16 14:55:00,2.4176,2.4177,2.4166,2.4169,1427500003.0
2007-08-16 14:56:00,2.4169,2.4185,2.4167,2.4182,1192700004.0
2007-08-16 14:57:00,2.4182,2.4184,2.4176,2.41765,799300001.0
2007-08-16 14:58:00,2.4177,2.4191,2.4176,2.4181,1810700001.0
2007-08-16 14:59:00,2.4181,2.4188,2.4172,2.4175,1469900014.0
2007-08-16 15:00:00,2.4173,2.4177,2.41695,2.4172,1329200003.0
2007-08-16 15:01:00,2.4172,2.4174,2.4168,2.4171,1142800011.0
2007-08-16 15:02:00,2.4171,2.4178,2.417,2.4176,771000002.0
2007-08-16 15:03:00,2.4176,2.4177,2.4168,2.4169,686199997.0
2007-08-16 15:04:00,2.4168,2.4172,2.4163,2.4165,532800001.0
2007-08-16 15:05:00,2.4165,2.4167,2.4156,2.4156,1087399998.0
2007-08-16 15:06:00,2.4156,2.4163,2.41545,2.4159,1083299999.0
2007-08-16 15:07:00,2.4159,2.4161,2.4148,2.4148,936500002.0
2007-08-16 15:08:00,2.4148,2.4159,2.4146,2.41575,1130700000.0
2007-08-16 15:09:00,2.4158,2.417,2.4158,2.4169,1153799987.0
2007-08-16 15:10:00,2.4169,2.417,2.4162,2.4168,1880700002.0
2007-08-16 15:11:00,2.4168,2.4174,2.4164,2.4164,1591299997.0
2007-08-16 15:12:00,2.4165,2.417,2.4164,2.4168,634399998.0
2007-08-16 15:13:00,2.4168,2.4171,2.4167,2.4171,585000001.0
2007-08-16 15:14:00,2.417,2.4172,2.41685,2.41685,660500000.0
2007-08-16 15:15:00,2.4169,2.4169,2.4163,2.4166,1049499997.0
2007-08-16 15:16:00,2.4165,2.4168,2.4164,2.4164,700099999.0
2007-08-16 15:17:00,2.4164,2.4164,2.4157,2.4157,369100000.0
2007-08-16 15:18:00,2.4157,2.4158,2.4149,2.41505,1025999996.0
2007-08-16 15:19:00,2.4151,2.416,2.41495,2.4159,351300000.0
2007-08-16 15:20:00,2.416,2.41695,2.4157,2.4167,1134700000.0
2007-08-16 15:21:00,2.4169,2.417,2.4163,2.417,691400000.0
2007-08-16 15:22:00,2.4171,2.4172,2.4167,2.41685,605400000.0
2007-08-16 15:23:00,2.4167,2.4168,2.4159,2.4159,1007999999.0
2007-08-16 15:24:00,2.4159,2.416,2.4153,2.4157,849400000.0
2007-08-16 15:25:00,2.4157,2.4172,2.4156,2.4171,612199999.0
2007-08-16 15:26:00,2.4171,2.4179,2.4169,2.4172,1568600006.0
2007-08-16 15:27:00,2.4171,2.4177,2.4169,2.4177,675599997.0
2007-08-16 15:28:00,2.4177,2.4181,2.4162,2.4167,1047899996.0
2007-08-16 15:29:00,2.4167,2.4171,2.4165,2.4167,1369400008.0
2007-08-16 15:30:00,2.4166,2.4167,2.416,2.4162,1421500009.0
2007-08-16 15:31:00,2.4162,2.418,2.4162,2.4179,966399998.0
2007-08-16 15:32:00,2.4178,2.418,2.4164,2.4171,872299997.0
2007-08-16 15:33:00,2.4171,2.4173,2.4167,2.4173,684099999.0
2007-08-16 15:34:00,2.4173,2.4176,2.4168,2.4171,993000004.0
2007-08-16 15:35:00,2.4171,2.418,2.4166,2.4179,1069799993.0
2007-08-16 15:36:00,2.4179,2.4179,2.4173,2.4177,1229699995.0
2007-08-16 15:37:00,2.4177,2.4181,2.4172,2.4172,1074100000.0
2007-08-16 15:38:00,2.4172,2.41745,2.4149,2.4149,1692199997.0
2007-08-16 15:39:00,2.4148,2.4162,2.41345,2.416,1486299998.0
2007-08-16 15:40:00,2.416,2.4162,2.4152,2.4159,1257000001.0
2007-08-16 15:41:00,2.4159,2.4164,2.4159,2.4162,756200000.0
2007-08-16 15:42:00,2.4161,2.4165,2.4157,2.4159,508600000.0
2007-08-16 15:43:00,2.4159,2.416,2.4149,2.4156,944600002.0
2007-08-16 15:44:00,2.4155,2.4167,2.4153,2.4163,903899997.0
2007-08-16 15:45:00,2.4163,2.4165,2.4154,2.4158,1331099996.0
2007-08-16 15:46:00,2.4158,2.4167,2.4154,2.4167,1080499995.0
2007-08-16 15:47:00,2.41655,2.4173,2.4165,2.4171,1118799998.0
2007-08-16 15:48:00,2.4172,2.4175,2.41665,2.4168,1357299996.0
2007-08-16 15:49:00,2.4168,2.4177,2.4162,2.4177,1166900001.0
2007-08-16 15:50:00,2.4177,2.4179,2.4168,2.41725,1106100001.0
2007-08-16 15:51:00,2.4171,2.4185,2.4171,2.4181,1119400005.0
2007-08-16 15:52:00,2.4181,2.4181,2.41725,2.4178,908400004.0
2007-08-16 15:53:00,2.4178,2.4179,2.4176,2.4178,761000004.0
2007-08-16 15:54:00,2.4179,2.4188,2.4178,2.4187,1367800003.0
2007-08-16 15:55:00,2.4187,2.4199,2.4187,2.419,866199999.0
2007-08-16 15:56:00,2.419,2.419,2.4183,2.4188,826300000.0
2007-08-16 15:57:00,2.4187,2.4188,2.4179,2.4187,1125300001.0
2007-08-16 15:58:00,2.4187,2.419,2.4182,2.4183,1295700000.0
2007-08-16 15:59:00,2.4183,2.4187,2.418,2.4185,1190700001.0
2007-08-16 16:00:00,2.41855,2.4192,2.4184,2.4192,1369199998.0
2007-08-16 16:01:00,2.4189,2.419,2.4183,2.4186,1283700001.0
2007-08-16 16:02:00,2.4186,2.4191,2.4174,2.4175,1216599999.0
2007-08-16 16:03:00,2.4178,2.4181,2.4172,2.4174,1194399990.0
2007-08-16 16:04:00,2.4174,2.4181,2.4171,2.418,1274800000.0
2007-08-16 16:05:00,2.41775,2.4179,2.4171,2.4175,1125799995.0
2007-08-16 16:06:00,2.4175,2.4183,2.41715,2.4179,1274200002.0
2007-08-16 16:07:00,2.4179,2.4181,2.4175,2.4177,473400000.0
2007-08-16 16:08:00,2.4178,2.4179,2.4172,2.4175,1357599996.0
2007-08-16 16:09:00,2.4175,2.4182,2.4175,2.4178,1095500002.0
2007-08-16 16:10:00,2.4177,2.4183,2.4175,2.4175,1091999999.0
2007-08-16 16:11:00,2.4175,2.418,2.4173,2.41765,1002299997.0
2007-08-16 16:12:00,2.41765,2.4181,2.4169,2.4171,1172299999.0
2007-08-16 16:13:00,2.4171,2.4177,2.4167,2.4176,851899999.0
2007-08-16 16:14:00,2.4176,2.4187,2.4175,2.4183,1226499998.0
2007-08-16 16:15:00,2.4183,2.4186,2.4179,2.4181,1429500010.0
2007-08-16 16:16:00,2.4182,2.4188,2.4181,2.4186,509400000.0
2007-08-16 16:17:00,2.4185,2.4186,2.4178,2.418,1222199999.0
2007-08-16 16:18:00,2.418,2.418,2.416,2.4164,1709499994.0
2007-08-16 16:19:00,2.4164,2.4168,2.4161,2.4166,625499996.0
2007-08-16 16:20:00,2.4165,2.4167,2.4157,2.4159,851400008.0
2007-08-16 16:21:00,2.4159,2.4162,2.4156,2.416,708300001.0
2007-08-16 16:22:00,2.416,2.4163,2.4152,2.4158,1140700000.0
2007-08-16 16:23:00,2.4158,2.4165,2.4152,2.4152,1172100003.0
2007-08-16 16:24:00,2.4152,2.4153,2.4146,2.4153,1157500000.0
2007-08-16 16:25:00,2.4153,2.4163,2.4152,2.4153,1047599999.0
2007-08-16 16:26:00,2.4153,2.4154,2.41405,2.4143,1629499996.0
2007-08-16 16:27:00,2.4143,2.4144,2.4134,2.4134,886399999.0
2007-08-16 16:28:00,2.4134,2.4138,2.41325,2.4135,1827400006.0
2007-08-16 16:29:00,2.4135,2.4137,2.4125,2.4126,1207400001.0
2007-08-16 16:30:00,2.4127,2.4128,2.4119,2.4124,1764699992.0
2007-08-16 16:31:00,2.4125,2.4135,2.4123,2.4134,704800000.0
2007-08-16 16:32:00,2.4134,2.414,2.4133,2.4136,514600000.0
2007-08-16 16:33:00,2.4136,2.414,2.413,2.4139,1848600002.0
2007-08-16 16:34:00,2.414,2.414,2.4132,2.4135,744199999.0
2007-08-16 16:35:00,2.4134,2.4141,2.4131,2.4136,1365999993.0
2007-08-16 16:36:00,2.4136,2.4137,2.4133,2.4135,1134299997.0
2007-08-16 16:37:00,2.4134,2.4136,2.4128,2.4136,1449399993.0
2007-08-16 16:38:00,2.4136,2.4138,2.4131,2.4138,1500299994.0
2007-08-16 16:39:00,2.4138,2.4147,2.4137,2.4141,1655099995.0
2007-08-16 16:40:00,2.4142,2.4142,2.4137,2.4141,1147199997.0
2007-08-16 16:41:00,2.4142,2.4145,2.4139,2.4143,996199996.0
2007-08-16 16:42:00,2.4143,2.4154,2.4141,2.4149,1651399987.0
2007-08-16 16:43:00,2.4149,2.4155,2.4147,2.415,1091699993.0
2007-08-16 16:44:00,2.415,2.416,2.4147,2.4159,1638499993.0
2007-08-16 16:45:00,2.4159,2.4163,2.4155,2.4158,1326799992.0
2007-08-16 16:46:00,2.4158,2.4169,2.4158,2.4169,1120899998.0
2007-08-16 16:47:00,2.4169,2.4169,2.4163,2.4166,1412799986.0
2007-08-16 16:48:00,2.4167,2.4167,2.4164,2.4165,1000899983.0
2007-08-16 16:49:00,2.4165,2.4175,2.4163,2.4169,1727399999.0
2007-08-16 16:50:00,2.4169,2.4176,2.4169,2.4172,1626199991.0
2007-08-16 16:51:00,2.4173,2.4179,2.4169,2.4175,1360299994.0
2007-08-16 16:52:00,2.4175,2.4179,2.4173,2.4175,1447399989.0
2007-08-16 16:53:00,2.4175,2.4177,2.4169,2.4175,1340500002.0
2007-08-16 16:54:00,2.4176,2.4179,2.4173,2.4178,1340500002.0
2007-08-16 16:55:00,2.4178,2.4178,2.4163,2.4164,1189199995.0
2007-08-16 16:56:00,2.4165,2.4169,2.4159,2.4161,2105700004.0
2007-08-16 16:57:00,2.4161,2.4162,2.4146,2.4146,1033799999.0
2007-08-16 16:58:00,2.4147,2.4151,2.4145,2.4147,917299997.0
2007-08-16 16:59:00,2.4147,2.4151,2.414,2.414,1454299975.0
2007-08-16 17:00:00,2.4142,2.4143,2.4131,2.4139,1409899997.0
2007-08-16 17:01:00,2.4139,2.4139,2.413,2.4132,2037399969.0
2007-08-16 17:02:00,2.4132,2.4136,2.4126,2.4135,1110099997.0
2007-08-16 17:03:00,2.4135,2.4139,2.4132,2.4135,1483499986.0
2007-08-16 17:04:00,2.4135,2.4148,2.4134,2.4145,1825899972.0
2007-08-16 17:05:00,2.4144,2.4159,2.4144,2.4156,1223599987.0
2007-08-16 17:06:00,2.4156,2.4161,2.4153,2.4161,1386499997.0
2007-08-16 17:07:00,2.41605,2.4161,2.4153,2.4155,1172199997.0
2007-08-16 17:08:00,2.4155,2.4155,2.4147,2.4153,1299099997.0
2007-08-16 17:09:00,2.4153,2.4154,2.4148,2.4151,782599997.0
2007-08-16 17:10:00,2.4154,2.4155,2.4141,2.4142,1597799992.0
2007-08-16 17:11:00,2.4143,2.4154,2.4141,2.4153,1115299981.0
2007-08-16 17:12:00,2.4153,2.4155,2.4143,2.4148,1749200002.0
2007-08-16 17:13:00,2.4149,2.4152,2.4147,2.415,589099997.0
2007-08-16 17:14:00,2.415,2.4152,2.4145,2.4148,1077499996.0
2007-08-16 17:15:00,2.4147,2.4149,2.4143,2.4146,1742100000.0
2007-08-16 17:16:00,2.4149,2.4151,2.4145,2.4145,1742100000.0
2007-08-16 17:17:00,2.4146,2.4156,2.4146,2.4153,1056499991.0
2007-08-16 17:18:00,2.4153,2.4163,2.415,2.4163,935000000.0
2007-08-16 17:19:00,2.4163,2.4168,2.4163,2.4163,1221200001.0
2007-08-16 17:20:00,2.4163,2.4163,2.4153,2.4154,1921300013.0
2007-08-16 17:21:00,2.4154,2.4156,2.4149,2.4149,2109300011.0
2007-08-16 17:22:00,2.4149,2.4152,2.41455,2.4146,1040699995.0
2007-08-16 17:23:00,2.4146,2.4153,2.4146,2.4151,1717799992.0
2007-08-16 17:24:00,2.4151,2.4152,2.4143,2.4146,1369200000.0
2007-08-16 17:25:00,2.4144,2.415,2.4143,2.41485,1078100001.0
2007-08-16 17:26:00,2.4148,2.4153,2.4145,2.4149,1931599983.0
2007-08-16 17:27:00,2.4149,2.4153,2.4148,2.4153,851499998.0
2007-08-16 17:28:00,2.4151,2.4155,2.4148,2.4152,1681500010.0
2007-08-16 17:29:00,2.4152,2.4156,2.4147,2.415,1497399985.0
2007-08-16 17:30:00,2.41485,2.4152,2.414,2.41485,1147299999.0
2007-08-16 17:31:00,2.4148,2.4152,2.4148,2.41495,695000000.0
2007-08-16 17:32:00,2.41495,2.4151,2.4139,2.4139,401000005.0
2007-08-16 17:33:00,2.4141,2.4152,2.4141,2.4148,376800000.0
2007-08-16 17:34:00,2.41475,2.4149,2.414,2.4143,610700000.0
2007-08-16 17:35:00,2.4143,2.4143,2.4139,2.4141,115600000.0
2007-08-16 17:36:00,2.4141,2.4141,2.4132,2.4139,298800000.0
2007-08-16 17:37:00,2.4139,2.4147,2.4137,2.4142,912400000.0
2007-08-16 17:38:00,2.4142,2.4152,2.4142,2.415,670700000.0
2007-08-16 17:39:00,2.41495,2.41535,2.4147,2.415,703700000.0
2007-08-16 17:40:00,2.415,2.4153,2.4148,2.415,797700000.0
2007-08-16 17:41:00,2.4152,2.4157,2.4149,2.4157,949699998.0
2007-08-16 17:42:00,2.4157,2.416,2.4151,2.4154,611299999.0
2007-08-16 17:43:00,2.4154,2.4157,2.415,2.4152,196099999.0
2007-08-16 17:44:00,2.415,2.4155,2.415,2.4154,228300000.0
2007-08-16 17:45:00,2.4153,2.4155,2.41515,2.4153,291800000.0
2007-08-16 17:46:00,2.4153,2.4153,2.4148,2.41485,253500000.0
2007-08-16 17:47:00,2.415,2.4153,2.4144,2.415,774899997.0
2007-08-16 17:48:00,2.41485,2.415,2.4143,2.4145,881200000.0
2007-08-16 17:49:00,2.4145,2.4151,2.4141,2.4145,636400000.0
2007-08-16 17:50:00,2.4147,2.4157,2.41445,2.41485,718199997.0
2007-08-16 17:51:00,2.4154,2.4154,2.4144,2.415,549600000.0
2007-08-16 17:52:00,2.4148,2.4153,2.414,2.41425,857800000.0
2007-08-16 17:53:00,2.41435,2.4152,2.4137,2.4146,867499999.0
2007-08-16 17:54:00,2.4146,2.4156,2.4144,2.415,844299999.0
2007-08-16 17:55:00,2.4146,2.4157,2.4145,2.4155,748600000.0
2007-08-16 17:56:00,2.4155,2.4157,2.415,2.4153,284500000.0
2007-08-16 17:57:00,2.4153,2.4157,2.4147,2.4152,1397300000.0
2007-08-16 17:58:00,2.41545,2.4159,2.415,2.4157,982700002.0
2007-08-16 17:59:00,2.4157,2.4159,2.4146,2.4147,380100000.0
2007-08-16 18:00:00,2.4147,2.4151,2.4135,2.4135,522100000.0
2007-08-16 18:01:00,2.4138,2.4146,2.4133,2.4138,862000001.0
2007-08-16 18:02:00,2.4138,2.4142,2.4133,2.4134,668200003.0
2007-08-16 18:03:00,2.4134,2.4144,2.4131,2.4134,648800001.0
2007-08-16 18:04:00,2.4135,2.414,2.4124,2.41355,801600001.0
2007-08-16 18:05:00,2.4131,2.414,2.41275,2.41275,590000001.0
2007-08-16 18:06:00,2.4124,2.413,2.4119,2.4121,793100000.0
2007-08-16 18:07:00,2.4121,2.4124,2.4099,2.41,844099998.0
2007-08-16 18:08:00,2.41,2.4101,2.4073,2.4079,794600000.0
2007-08-16 18:09:00,2.40775,2.4097,2.4073,2.4088,1299600000.0
2007-08-16 18:10:00,2.4085,2.41115,2.4085,2.4092,1258300002.0
2007-08-16 18:11:00,2.409,2.4111,2.409,2.4106,910400000.0
2007-08-16 18:12:00,2.4109,2.4111,2.4099,2.4104,621099999.0
2007-08-16 18:13:00,2.4103,2.4111,2.4094,2.4098,1253800000.0
2007-08-16 18:14:00,2.4098,2.4123,2.4095,2.4115,1153400000.0
2007-08-16 18:15:00,2.4115,2.4118,2.4107,2.4118,772799999.0
2007-08-16 18:16:00,2.4118,2.41235,2.4115,2.41205,631800000.0
2007-08-16 18:17:00,2.412,2.41205,2.4107,2.41095,826400002.0
2007-08-16 18:18:00,2.41095,2.4115,2.4107,2.4111,509800001.0
2007-08-16 18:19:00,2.4111,2.4113,2.4101,2.41055,842000003.0
2007-08-16 18:20:00,2.41055,2.41145,2.4095,2.4098,752100002.0
2007-08-16 18:21:00,2.4098,2.41165,2.4095,2.41165,648500000.0
2007-08-16 18:22:00,2.41165,2.41175,2.4103,2.4107,540500002.0
2007-08-16 18:23:00,2.4105,2.4119,2.4105,2.4117,1075200004.0
2007-08-16 18:24:00,2.4117,2.4118,2.41,2.4109,1382600000.0
2007-08-16 18:25:00,2.4109,2.411,2.4105,2.4106,780900001.0
2007-08-16 18:26:00,2.4107,2.4109,2.4105,2.4106,640900000.0
2007-08-16 18:27:00,2.4106,2.4113,2.4106,2.4111,550800000.0
2007-08-16 18:28:00,2.4112,2.4116,2.4108,2.4111,937400000.0
2007-08-16 18:29:00,2.4114,2.412,2.4112,2.4115,655100000.0
2007-08-16 18:30:00,2.4115,2.4116,2.411,2.4112,967600000.0
2007-08-16 18:31:00,2.4112,2.4112,2.4094,2.4103,862399999.0
2007-08-16 18:32:00,2.4103,2.4121,2.4103,2.4114,906500000.0
2007-08-16 18:33:00,2.4114,2.412,2.4114,2.4118,1063799999.0
2007-08-16 18:34:00,2.4119,2.4121,2.4118,2.4118,369999999.0
2007-08-16 18:35:00,2.412,2.4126,2.4119,2.4123,709799998.0
2007-08-16 18:36:00,2.41225,2.4123,2.4111,2.4113,1082399998.0
2007-08-16 18:37:00,2.4113,2.4113,2.4104,2.4106,668999998.0
2007-08-16 18:38:00,2.4106,2.4108,2.41,2.4103,496800001.0
2007-08-16 18:39:00,2.4103,2.4109,2.4102,2.4107,551000003.0
2007-08-16 18:40:00,2.4106,2.4106,2.4096,2.4096,927699998.0
2007-08-16 18:41:00,2.4096,2.4096,2.4089,2.4093,1268900002.0
2007-08-16 18:42:00,2.4094,2.4095,2.407,2.4074,1356700000.0
2007-08-16 18:43:00,2.4074,2.4075,2.4055,2.4072,1259800000.0
2007-08-16 18:44:00,2.4072,2.4079,2.4061,2.4063,1182600000.0
2007-08-16 18:45:00,2.4062,2.4071,2.406,2.4066,1137300000.0
2007-08-16 18:46:00,2.4066,2.4076,2.4044,2.4047,1555600002.0
2007-08-16 18:47:00,2.40465,2.4054,2.4032,2.404,1313500001.0
2007-08-16 18:48:00,2.404,2.4056,2.40395,2.4053,968000000.0
2007-08-16 18:49:00,2.4053,2.4057,2.4044,2.4046,797200000.0
2007-08-16 18:50:00,2.4046,2.4057,2.4043,2.4055,1004900002.0
2007-08-16 18:51:00,2.4055,2.406,2.4048,2.4048,938500001.0
2007-08-16 18:52:00,2.4049,2.405,2.4036,2.4042,679300000.0
2007-08-16 18:53:00,2.4043,2.4052,2.4031,2.40345,918100002.0
2007-08-16 18:54:00,2.4033,2.404,2.4027,2.403,1276000003.0
2007-08-16 18:55:00,2.403,2.4032,2.4021,2.4022,1030400000.0
2007-08-16 18:56:00,2.40215,2.4026,2.4017,2.40215,936800000.0
2007-08-16 18:57:00,2.40215,2.4026,2.4006,2.4012,1559899995.0
2007-08-16 18:58:00,2.4011,2.4013,2.3994,2.3994,1618899993.0
2007-08-16 18:59:00,2.3994,2.4002,2.3992,2.3999,1500500007.0
2007-08-16 19:00:00,2.3997,2.3999,2.3992,2.3998,674600000.0
2007-08-16 19:01:00,2.3998,2.4005,2.3997,2.4005,662800000.0
2007-08-16 19:02:00,2.4005,2.4024,2.4005,2.4022,1041400000.0
2007-08-16 19:03:00,2.4022,2.4037,2.4021,2.4036,1241300006.0
2007-08-16 19:04:00,2.4036,2.4061,2.4032,2.4061,1125100001.0
2007-08-16 19:05:00,2.4061,2.4061,2.4045,2.4051,559500000.0
2007-08-16 19:06:00,2.4051,2.4052,2.4042,2.4043,430500000.0
2007-08-16 19:07:00,2.4042,2.4047,2.403,2.4034,641500000.0
2007-08-16 19:08:00,2.4034,2.4035,2.4029,2.4033,539000000.0
2007-08-16 19:09:00,2.4033,2.4036,2.4024,2.4027,734200000.0
2007-08-16 19:10:00,2.4027,2.403,2.4026,2.4029,273300000.0
2007-08-16 19:11:00,2.4028,2.4032,2.4028,2.4029,542200000.0
2007-08-16 19:12:00,2.4031,2.4049,2.4031,2.4049,610000000.0
2007-08-16 19:13:00,2.4048,2.4053,2.4041,2.4052,548200001.0
2007-08-16 19:14:00,2.4053,2.4057,2.40495,2.4053,569100001.0
2007-08-16 19:15:00,2.4052,2.4062,2.4051,2.4061,720300000.0
2007-08-16 19:16:00,2.4061,2.4061,2.4045,2.4048,662200001.0
2007-08-16 19:17:00,2.4048,2.4056,2.4047,2.4056,423700000.0
2007-08-16 19:18:00,2.4056,2.4075,2.4056,2.4067,1065900003.0
2007-08-16 19:19:00,2.4067,2.4072,2.4063,2.4072,1064800003.0
2007-08-16 19:20:00,2.4072,2.4084,2.407,2.407,736299999.0
2007-08-16 19:21:00,2.407,2.4071,2.4048,2.4048,894800000.0
2007-08-16 19:22:00,2.4048,2.4054,2.4044,2.4046,391900000.0
2007-08-16 19:23:00,2.4045,2.4051,2.4044,2.4047,610600000.0
2007-08-16 19:24:00,2.4048,2.4048,2.404,2.4047,633000000.0
2007-08-16 19:25:00,2.4046,2.4053,2.4044,2.405,471900000.0
2007-08-16 19:26:00,2.405,2.4052,2.4046,2.405,755200003.0
2007-08-16 19:27:00,2.4048,2.405,2.4039,2.4039,794599997.0
2007-08-16 19:28:00,2.4039,2.4041,2.4028,2.4032,1128099999.0
2007-08-16 19:29:00,2.40305,2.4034,2.4027,2.4031,766799997.0
2007-08-16 19:30:00,2.4032,2.4045,2.4031,2.4042,832399999.0
2007-08-16 19:31:00,2.4042,2.4048,2.4033,2.4037,990600000.0
2007-08-16 19:32:00,2.4035,2.4039,2.4026,2.4039,1177799997.0
2007-08-16 19:33:00,2.4036,2.4039,2.4033,2.4036,517100000.0
2007-08-16 19:34:00,2.4036,2.4037,2.4024,2.4027,572800000.0
2007-08-16 19:35:00,2.4027,2.4037,2.4025,2.4037,601700000.0
2007-08-16 19:36:00,2.4038,2.405,2.4038,2.4047,824399999.0
2007-08-16 19:37:00,2.4046,2.4052,2.4042,2.4042,1519600000.0
2007-08-16 19:38:00,2.4041,2.4053,2.4036,2.4052,666900001.0
2007-08-16 19:39:00,2.4054,2.40705,2.4052,2.4066,998400000.0
2007-08-16 19:40:00,2.4066,2.4082,2.4063,2.408,1312000000.0
2007-08-16 19:41:00,2.408,2.4083,2.4065,2.4069,493500000.0
2007-08-16 19:42:00,2.4069,2.4074,2.4062,2.407,567200000.0
2007-08-16 19:43:00,2.4072,2.4087,2.4071,2.4084,682700000.0
2007-08-16 19:44:00,2.4084,2.4084,2.4079,2.4084,566299999.0
2007-08-16 19:45:00,2.4083,2.4084,2.4057,2.4061,1424199999.0
2007-08-16 19:46:00,2.4061,2.4061,2.4049,2.4056,874600001.0
2007-08-16 19:47:00,2.4056,2.4065,2.4056,2.4065,459000000.0
2007-08-16 19:48:00,2.4065,2.4079,2.4049,2.4052,1075699999.0
2007-08-16 19:49:00,2.4052,2.406,2.4049,2.4058,783600003.0
2007-08-16 19:50:00,2.4058,2.4062,2.4052,2.4055,561900000.0
2007-08-16 19:51:00,2.4055,2.4066,2.4054,2.4066,711000001.0
2007-08-16 19:52:00,2.4066,2.4075,2.4065,2.4073,1036600000.0
2007-08-16 19:53:00,2.4073,2.4083,2.4072,2.4078,1163600001.0
2007-08-16 19:54:00,2.4078,2.4079,2.4065,2.4066,937300001.0
2007-08-16 19:55:00,2.4066,2.4077,2.4066,2.4073,941599998.0
2007-08-16 19:56:00,2.4073,2.4089,2.4073,2.4081,1192100000.0
2007-08-16 19:57:00,2.40825,2.4084,2.4073,2.4076,722700001.0
2007-08-16 19:58:00,2.4076,2.4086,2.4075,2.4083,317000000.0
2007-08-16 19:59:00,2.4083,2.4092,2.4082,2.4087,615700000.0
2007-08-16 20:00:00,2.4087,2.4089,2.4077,2.408,615200003.0
2007-08-16 20:01:00,2.408,2.408,2.4066,2.4073,779600000.0
2007-08-16 20:02:00,2.4073,2.4085,2.4073,2.4077,395600000.0
2007-08-16 20:03:00,2.4077,2.4086,2.4075,2.4081,684800000.0
2007-08-16 20:04:00,2.4081,2.4092,2.4081,2.4092,765300000.0
2007-08-16 20:05:00,2.4092,2.4092,2.4077,2.408,703400000.0
2007-08-16 20:06:00,2.408,2.4086,2.4077,2.4077,498300000.0
2007-08-16 20:07:00,2.4077,2.4081,2.4074,2.4077,429700000.0
2007-08-16 20:08:00,2.4077,2.4082,2.40725,2.4082,660699999.0
2007-08-16 20:09:00,2.4081,2.4082,2.4072,2.4079,782200000.0
2007-08-16 20:10:00,2.4079,2.4079,2.4072,2.4076,370200000.0
2007-08-16 20:11:00,2.4076,2.4079,2.4071,2.4073,473700000.0
2007-08-16 20:12:00,2.4072,2.4072,2.4068,2.4072,633900004.0
2007-08-16 20:13:00,2.4072,2.4084,2.4071,2.4082,505800000.0
2007-08-16 20:14:00,2.4082,2.4094,2.4082,2.409,803999998.0
2007-08-16 20:15:00,2.409,2.4099,2.4085,2.40985,857400000.0
2007-08-16 20:16:00,2.41,2.4109,2.4097,2.4107,681100002.0
2007-08-16 20:17:00,2.4107,2.4107,2.4093,2.4097,889600000.0
2007-08-16 20:18:00,2.4096,2.4097,2.4076,2.4079,913300000.0
2007-08-16 20:19:00,2.4079,2.4099,2.4075,2.40975,691899999.0
2007-08-16 20:20:00,2.4099,2.4102,2.408,2.408,705100000.0
2007-08-16 20:21:00,2.4077,2.4085,2.4071,2.4085,763200000.0
2007-08-16 20:22:00,2.4085,2.4086,2.4075,2.4075,503200000.0
2007-08-16 20:23:00,2.4075,2.4075,2.4044,2.4052,1061300000.0
2007-08-16 20:24:00,2.4051,2.4061,2.4047,2.406,541700000.0
2007-08-16 20:25:00,2.4063,2.4074,2.4062,2.4071,688200000.0
2007-08-16 20:26:00,2.407,2.4074,2.4065,2.4072,494600000.0
2007-08-16 20:27:00,2.4072,2.4072,2.4068,2.4071,541300000.0
2007-08-16 20:28:00,2.4071,2.408,2.4065,2.4068,627900000.0
2007-08-16 20:29:00,2.4068,2.408,2.4066,2.4073,776600000.0
2007-08-16 20:30:00,2.4073,2.4075,2.4056,2.4061,828900000.0
2007-08-16 20:31:00,2.4062,2.407,2.4054,2.4056,1061000000.0
2007-08-16 20:32:00,2.4056,2.4059,2.40485,2.4049,790700000.0
2007-08-16 20:33:00,2.4049,2.4057,2.4041,2.4057,1136500003.0
2007-08-16 20:34:00,2.4057,2.4065,2.4057,2.4064,1010200000.0
2007-08-16 20:35:00,2.4064,2.4066,2.4058,2.4061,723300000.0
2007-08-16 20:36:00,2.4061,2.4064,2.4055,2.4062,777500000.0
2007-08-16 20:37:00,2.4063,2.4076,2.406,2.4066,1018300000.0
2007-08-16 20:38:00,2.4066,2.407,2.4064,2.4068,277600000.0
2007-08-16 20:39:00,2.4068,2.4072,2.4067,2.4069,327500000.0
2007-08-16 20:40:00,2.4069,2.4069,2.4063,2.4067,318000001.0
2007-08-16 20:41:00,2.40655,2.4069,2.4058,2.4062,591100001.0
2007-08-16 20:42:00,2.406,2.40635,2.4057,2.4063,613100000.0
2007-08-16 20:43:00,2.4063,2.4066,2.4062,2.4062,231600000.0
2007-08-16 20:44:00,2.4062,2.4064,2.4061,2.4064,304900004.0
2007-08-16 20:45:00,2.4065,2.4074,2.4063,2.4071,399799997.0
2007-08-16 20:46:00,2.407,2.4084,2.4067,2.4082,498600000.0
2007-08-16 20:47:00,2.4083,2.40865,2.408,2.4083,669000000.0
2007-08-16 20:48:00,2.4083,2.4086,2.4079,2.408,597900000.0
2007-08-16 20:49:00,2.4081,2.4083,2.4078,2.4082,303700000.0
2007-08-16 20:50:00,2.4082,2.4085,2.4072,2.4084,562700000.0
2007-08-16 20:51:00,2.4084,2.4084,2.4069,2.40715,309200000.0
2007-08-16 20:52:00,2.4071,2.4077,2.4069,2.4072,870399999.0
2007-08-16 20:53:00,2.4072,2.4072,2.4064,2.4064,910899997.0
2007-08-16 20:54:00,2.4062,2.4062,2.4055,2.4055,432900000.0
2007-08-16 20:55:00,2.4055,2.4064,2.4053,2.4061,556000000.0
2007-08-16 20:56:00,2.4061,2.4065,2.4052,2.4061,326100000.0
2007-08-16 20:57:00,2.4061,2.4063,2.4054,2.4054,351300000.0
2007-08-16 20:58:00,2.4054,2.4059,2.40505,2.4052,236000000.0
2007-08-16 20:59:00,2.4052,2.4054,2.4038,2.404,827600000.0
2007-08-16 21:00:00,2.404,2.4046,2.4033,2.4041,853400000.0
2007-08-16 21:01:00,2.4043,2.4049,2.4043,2.4045,285200000.0
2007-08-16 21:02:00,2.4044,2.4051,2.4043,2.4048,423600001.0
2007-08-16 21:03:00,2.4048,2.4053,2.4045,2.4046,739300001.0
2007-08-16 21:04:00,2.4048,2.4054,2.4048,2.4049,503700000.0
2007-08-16 21:05:00,2.4049,2.4049,2.4043,2.4045,313100000.0
2007-08-16 21:06:00,2.4045,2.4046,2.404,2.4042,390300000.0
2007-08-16 21:07:00,2.4042,2.4042,2.4023,2.4023,734400000.0
2007-08-16 21:08:00,2.4023,2.4029,2.4021,2.4027,407200000.0
2007-08-16 21:09:00,2.4027,2.4033,2.4023,2.4025,447800000.0
2007-08-16 21:10:00,2.4025,2.4026,2.4022,2.4025,436500000.0
2007-08-16 21:11:00,2.4025,2.4026,2.402,2.402,775200000.0
2007-08-16 21:12:00,2.402,2.4027,2.4011,2.4025,745400000.0
2007-08-16 21:13:00,2.4025,2.40325,2.4022,2.403,462000000.0
2007-08-16 21:14:00,2.403,2.404,2.4029,2.4033,495500000.0
2007-08-16 21:15:00,2.4029,2.4033,2.4017,2.4032,974100001.0
2007-08-16 21:16:00,2.4038,2.4046,2.4036,2.4043,645200000.0
2007-08-16 21:17:00,2.4043,2.4051,2.4043,2.4047,348000000.0
2007-08-16 21:18:00,2.4046,2.4048,2.4025,2.403,469600000.0
2007-08-16 21:19:00,2.4029,2.4036,2.4029,2.4034,434600000.0
2007-08-16 21:20:00,2.4034,2.4036,2.403,2.4036,579900000.0
2007-08-16 21:21:00,2.4036,2.4039,2.4032,2.4036,548700001.0
2007-08-16 21:22:00,2.4037,2.4042,2.4031,2.4033,773100000.0
2007-08-16 21:23:00,2.4029,2.4036,2.4027,2.4035,666600001.0
2007-08-16 21:24:00,2.4035,2.4041,2.4029,2.404,497300000.0
2007-08-16 21:25:00,2.404,2.4045,2.4038,2.404,329000000.0
2007-08-16 21:26:00,2.404,2.4042,2.4027,2.404,525200000.0
2007-08-16 21:27:00,2.4039,2.405,2.4037,2.4046,406800000.0
2007-08-16 21:28:00,2.4046,2.4055,2.4046,2.4054,229800000.0
2007-08-16 21:29:00,2.4054,2.406,2.4054,2.4059,351400000.0
2007-08-16 21:30:00,2.40585,2.4061,2.4055,2.406,228800000.0
2007-08-16 21:31:00,2.406,2.4065,2.4058,2.4065,331400000.0
2007-08-16 21:32:00,2.4065,2.4066,2.405,2.4052,736600000.0
2007-08-16 21:33:00,2.4052,2.4052,2.404,2.40485,626500000.0
2007-08-16 21:34:00,2.4048,2.4057,2.40465,2.405,573400000.0
2007-08-16 21:35:00,2.405,2.4058,2.4047,2.4051,517300000.0
2007-08-16 21:36:00,2.40535,2.4056,2.4047,2.4052,330100000.0
2007-08-16 21:37:00,2.4051,2.4056,2.4048,2.40525,478900001.0
2007-08-16 21:38:00,2.40525,2.4065,2.4051,2.4054,478800000.0
2007-08-16 21:39:00,2.4055,2.4059,2.40525,2.4053,563200000.0
2007-08-16 21:40:00,2.40525,2.40545,2.40485,2.40525,514200000.0
2007-08-16 21:41:00,2.40525,2.4053,2.4044,2.4048,435200005.0
2007-08-16 21:42:00,2.4048,2.40595,2.40475,2.4056,482000000.0
2007-08-16 21:43:00,2.4056,2.407,2.4056,2.4069,653400000.0
2007-08-16 21:44:00,2.4069,2.4075,2.4067,2.407,880800001.0
2007-08-16 21:45:00,2.4069,2.40725,2.4057,2.4064,768300000.0
2007-08-16 21:46:00,2.40655,2.4084,2.4062,2.4071,1019900000.0
2007-08-16 21:47:00,2.40735,2.4078,2.4067,2.4078,656700000.0
2007-08-16 21:48:00,2.4078,2.409,2.4076,2.409,349300000.0
2007-08-16 21:49:00,2.4091,2.4108,2.4088,2.4106,997300000.0
2007-08-16 21:50:00,2.4106,2.411,2.4093,2.4102,1189300000.0
2007-08-16 21:51:00,2.4102,2.4106,2.4096,2.4097,822700000.0
2007-08-16 21:52:00,2.4098,2.4098,2.4084,2.40855,584300000.0
2007-08-16 21:53:00,2.4083,2.4096,2.4082,2.4094,688000000.0
2007-08-16 21:54:00,2.4094,2.4103,2.4087,2.4092,628700000.0
2007-08-16 21:55:00,2.4095,2.4097,2.4089,2.4097,385800000.0
2007-08-16 21:56:00,2.4097,2.4105,2.4091,2.41,750500000.0
2007-08-16 21:57:00,2.41005,2.4123,2.41005,2.4111,601900000.0
2007-08-16 21:58:00,2.4114,2.412,2.4108,2.4116,290800000.0
2007-08-16 21:59:00,2.4116,2.4123,2.4113,2.4119,497200000.0
2007-08-16 22:00:00,2.4119,2.414,2.4119,2.414,600400000.0
2007-08-16 22:01:00,2.414,2.414,2.4127,2.4132,778700000.0
2007-08-16 22:02:00,2.4132,2.4153,2.4131,2.415,1130999998.0
2007-08-16 22:03:00,2.41485,2.4161,2.4144,2.4154,1122600000.0
2007-08-16 22:04:00,2.4157,2.4161,2.4143,2.4143,478700000.0
2007-08-16 22:05:00,2.4147,2.4148,2.41255,2.4129,871800000.0
2007-08-16 22:06:00,2.4127,2.4127,2.4114,2.4118,818800000.0
2007-08-16 22:07:00,2.4121,2.4123,2.4115,2.4116,871600000.0
2007-08-16 22:08:00,2.4118,2.4121,2.4112,2.4118,433800000.0
2007-08-16 22:09:00,2.4116,2.4123,2.4116,2.412,369200000.0
2007-08-16 22:10:00,2.412,2.4132,2.4116,2.4125,326300000.0
2007-08-16 22:11:00,2.4125,2.4125,2.4113,2.4118,662300000.0
2007-08-16 22:12:00,2.4119,2.412,2.41165,2.412,97900000.0
2007-08-16 22:13:00,2.412,2.4138,2.4119,2.4138,424100000.0
2007-08-16 22:14:00,2.4138,2.4145,2.4137,2.4141,685700000.0
2007-08-16 22:15:00,2.4142,2.4149,2.4133,2.4139,318700000.0
2007-08-16 22:16:00,2.4141,2.4141,2.41315,2.41315,372100000.0
2007-08-16 22:17:00,2.4131,2.4137,2.4121,2.4134,404900000.0
2007-08-16 22:18:00,2.4133,2.4138,2.4132,2.4136,406100000.0
2007-08-16 22:19:00,2.4136,2.4146,2.4135,2.4142,472000000.0
2007-08-16 22:20:00,2.4142,2.4149,2.4134,2.4144,926000000.0
2007-08-16 22:21:00,2.4144,2.4145,2.41325,2.4136,379700000.0
2007-08-16 22:22:00,2.4136,2.4137,2.4128,2.4132,371200000.0
2007-08-16 22:23:00,2.4132,2.4136,2.4123,2.4128,487500000.0
2007-08-16 22:24:00,2.4128,2.4135,2.4126,2.413,334600000.0
2007-08-16 22:25:00,2.413,2.4135,2.4128,2.4132,208400000.0
2007-08-16 22:26:00,2.4131,2.4135,2.413,2.4132,240800000.0
2007-08-16 22:27:00,2.4132,2.4135,2.413,2.4135,213500000.0
2007-08-16 22:28:00,2.4134,2.4136,2.413,2.4134,150000000.0
2007-08-16 22:29:00,2.4132,2.4136,2.4127,2.4132,642700000.0
2007-08-16 22:30:00,2.4132,2.4133,2.41275,2.4129,134200000.0
2007-08-16 22:31:00,2.4129,2.4134,2.4128,2.4132,116000000.0
2007-08-16 22:32:00,2.4132,2.4134,2.4129,2.4132,91600000.0
2007-08-16 22:33:00,2.4132,2.4134,2.4111,2.4124,455600000.0
2007-08-16 22:34:00,2.4124,2.4126,2.4103,2.4103,189900000.0
2007-08-16 22:35:00,2.4105,2.4119,2.4105,2.4111,675500000.0
2007-08-16 22:36:00,2.4111,2.41195,2.411,2.4116,478700001.0
2007-08-16 22:37:00,2.4116,2.4118,2.4111,2.4112,223200000.0
2007-08-16 22:38:00,2.4111,2.4115,2.4107,2.4113,416600000.0
2007-08-16 22:39:00,2.41095,2.4113,2.4109,2.4109,85000000.0
2007-08-16 22:40:00,2.4109,2.411,2.4105,2.411,248000000.0
2007-08-16 22:41:00,2.411,2.4111,2.4108,2.4109,356599999.0
2007-08-16 22:42:00,2.4109,2.4114,2.4105,2.4114,360499999.0
2007-08-16 22:43:00,2.4114,2.4115,2.4108,2.4108,314100000.0
2007-08-16 22:44:00,2.4108,2.4117,2.4108,2.4115,394900000.0
2007-08-16 22:45:00,2.4115,2.4115,2.4105,2.4106,486300000.0
2007-08-16 22:46:00,2.4105,2.4122,2.4105,2.4112,315300000.0
2007-08-16 22:47:00,2.4111,2.4114,2.4111,2.4113,200300000.0
2007-08-16 22:48:00,2.4111,2.4115,2.4111,2.4113,95100000.0
2007-08-16 22:49:00,2.4116,2.4119,2.4111,2.4114,275800000.0
2007-08-16 22:50:00,2.4114,2.4122,2.4114,2.4122,140700000.0
2007-08-16 22:51:00,2.4122,2.4123,2.412,2.4122,147900000.0
2007-08-16 22:52:00,2.4122,2.4124,2.4113,2.4113,273500000.0
2007-08-16 22:53:00,2.4113,2.4114,2.4108,2.4112,293300000.0
2007-08-16 22:54:00,2.4112,2.4114,2.4109,2.4111,254200000.0
2007-08-16 22:55:00,2.4112,2.4112,2.4102,2.4105,464400002.0
2007-08-16 22:56:00,2.4105,2.4117,2.4105,2.4116,600300000.0
2007-08-16 22:57:00,2.4116,2.4121,2.4115,2.4118,321600001.0
2007-08-16 22:58:00,2.4118,2.4121,2.4117,2.4118,144600000.0
2007-08-16 22:59:00,2.4118,2.412,2.4112,2.4114,274200000.0
2007-08-16 23:00:00,2.4114,2.4114,2.4108,2.4111,260900000.0
2007-08-16 23:01:00,2.4111,2.4113,2.4107,2.411,203200000.0
2007-08-16 23:02:00,2.411,2.4113,2.411,2.4111,51100000.0
2007-08-16 23:03:00,2.4113,2.4113,2.4096,2.4099,103400000.0
2007-08-16 23:04:00,2.4108,2.4108,2.4102,2.4102,56100000.0
2007-08-16 23:05:00,2.4104,2.4106,2.41,2.4103,88600000.0
2007-08-16 23:06:00,2.4105,2.4112,2.4093,2.4108,100600000.0
2007-08-16 23:07:00,2.4107,2.4118,2.4107,2.4118,78900000.0
2007-08-16 23:08:00,2.4117,2.4117,2.4097,2.411,97700000.0
2007-08-16 23:09:00,2.411,2.4116,2.4097,2.4116,66300000.0
2007-08-16 23:10:00,2.4116,2.4116,2.4094,2.4109,192200000.0
2007-08-16 23:11:00,2.411,2.4115,2.4095,2.4115,252900000.0
2007-08-16 23:12:00,2.4115,2.4116,2.4109,2.4109,97200000.0
2007-08-16 23:13:00,2.4109,2.4112,2.4102,2.411,172000000.0
2007-08-16 23:14:00,2.411,2.4112,2.4107,2.4109,109200000.0
2007-08-16 23:15:00,2.4109,2.4111,2.4109,2.4109,82000000.0
2007-08-16 23:16:00,2.4109,2.4114,2.4108,2.4114,140300000.0
2007-08-16 23:17:00,2.4112,2.412,2.4112,2.412,105900000.0
2007-08-16 23:18:00,2.412,2.4122,2.4118,2.412,113300000.0
2007-08-16 23:19:00,2.4121,2.4122,2.411,2.4114,184900000.0
2007-08-16 23:20:00,2.4115,2.4115,2.4106,2.4109,217000000.0
2007-08-16 23:21:00,2.411,2.4113,2.4108,2.4112,104600000.0
2007-08-16 23:22:00,2.4112,2.4117,2.411,2.4113,199000000.0
2007-08-16 23:23:00,2.4117,2.412,2.4107,2.4116,309600000.0
2007-08-16 23:24:00,2.4116,2.4118,2.4115,2.4118,132300000.0
2007-08-16 23:25:00,2.4117,2.4121,2.4108,2.4112,160100000.0
2007-08-16 23:26:00,2.411,2.4117,2.411,2.4114,110900000.0
2007-08-16 23:27:00,2.4117,2.4121,2.4114,2.4119,198000000.0
2007-08-16 23:28:00,2.4118,2.4121,2.4118,2.412,111300001.0
2007-08-16 23:29:00,2.4119,2.4121,2.4119,2.4119,53600000.0
2007-08-16 23:30:00,2.4119,2.4119,2.41095,2.4114,75000000.0
2007-08-16 23:31:00,2.4114,2.412,2.4114,2.4116,169300000.0
2007-08-16 23:32:00,2.4116,2.4126,2.4116,2.4125,224900000.0
2007-08-16 23:33:00,2.4125,2.4125,2.4113,2.4117,240400000.0
2007-08-16 23:34:00,2.4117,2.4126,2.41125,2.4126,264100000.0
2007-08-16 23:35:00,2.4126,2.4135,2.4119,2.4126,394600000.0
2007-08-16 23:36:00,2.4126,2.4129,2.4124,2.4127,176300000.0
2007-08-16 23:37:00,2.4127,2.4137,2.4127,2.4131,262300000.0
2007-08-16 23:38:00,2.4131,2.4137,2.4129,2.4136,157500000.0
2007-08-16 23:39:00,2.4136,2.4142,2.4136,2.414,195900000.0
2007-08-16 23:40:00,2.414,2.4143,2.4136,2.4143,142700000.0
2007-08-16 23:41:00,2.4142,2.4152,2.4141,2.4148,326000000.0
2007-08-16 23:42:00,2.415,2.4152,2.4145,2.4146,296300000.0
2007-08-16 23:43:00,2.4146,2.4147,2.4143,2.4147,237400000.0
2007-08-16 23:44:00,2.4147,2.4147,2.4139,2.4143,114200000.0
2007-08-16 23:45:00,2.4144,2.4144,2.4141,2.4141,233700000.0
2007-08-16 23:46:00,2.4142,2.4144,2.4142,2.4142,50500000.0
2007-08-16 23:47:00,2.4143,2.4148,2.4141,2.4144,238200000.0
2007-08-16 23:48:00,2.4144,2.4144,2.4138,2.4142,112800000.0
2007-08-16 23:49:00,2.41395,2.41405,2.4133,2.4133,165600000.0
2007-08-16 23:50:00,2.4142,2.4142,2.4142,2.4142,18900000.0
2007-08-16 23:51:00,2.4142,2.4142,2.4142,2.4142,18900000.0
2007-08-16 23:52:00,2.4142,2.4142,2.4124,2.4136,163900000.0
2007-08-16 23:53:00,2.4136,2.4143,2.4132,2.4141,316100000.0
2007-08-16 23:54:00,2.4141,2.4146,2.4139,2.4144,324200000.0
2007-08-16 23:55:00,2.4144,2.4146,2.4138,2.4145,151100000.0
2007-08-16 23:56:00,2.4145,2.4147,2.4141,2.4147,117700000.0
2007-08-16 23:57:00,2.4147,2.4155,2.4144,2.4147,236300000.0
2007-08-16 23:58:00,2.4147,2.4155,2.4139,2.4151,191200000.0
2007-08-16 23:59:00,2.4151,2.4155,2.4151,2.4155,99300000.0
2007-08-17 00:00:00,2.4155,2.4155,2.4149,2.4153,211200000.0
2007-08-17 00:01:00,2.4153,2.4153,2.4151,2.4152,78600000.0
2007-08-17 00:02:00,2.4154,2.4154,2.4152,2.4153,149300000.0
2007-08-17 00:03:00,2.4153,2.4154,2.4152,2.4154,114000000.0
2007-08-17 00:04:00,2.4154,2.4158,2.415,2.4154,329500000.0
2007-08-17 00:05:00,2.4154,2.4154,2.4151,2.4153,175900000.0
2007-08-17 00:06:00,2.4153,2.4153,2.41455,2.415,149900000.0
2007-08-17 00:07:00,2.4152,2.4154,2.4147,2.4151,243500000.0
2007-08-17 00:08:00,2.4151,2.4154,2.4148,2.415,197800000.0
2007-08-17 00:09:00,2.4149,2.4153,2.4149,2.4153,154200000.0
2007-08-17 00:10:00,2.4153,2.4154,2.4151,2.4154,185200000.0
2007-08-17 00:11:00,2.4152,2.4154,2.415,2.4152,147100000.0
2007-08-17 00:12:00,2.415,2.4154,2.4149,2.4151,190300000.0
2007-08-17 00:13:00,2.4153,2.4154,2.4152,2.4154,55800000.0
2007-08-17 00:14:00,2.4154,2.4154,2.415,2.4153,78600000.0
2007-08-17 00:15:00,2.4153,2.4153,2.4149,2.4152,103700000.0
2007-08-17 00:16:00,2.4152,2.4152,2.4148,2.415,155700000.0
2007-08-17 00:17:00,2.415,2.4153,2.4149,2.4153,104000000.0
2007-08-17 00:18:00,2.4151,2.4151,2.4141,2.4144,294200000.0
2007-08-17 00:19:00,2.4145,2.4148,2.4144,2.4148,97100000.0
2007-08-17 00:20:00,2.4145,2.4149,2.4145,2.4148,224900000.0
2007-08-17 00:21:00,2.4148,2.4148,2.4145,2.4145,51400000.0
2007-08-17 00:22:00,2.4147,2.415,2.4147,2.4147,144600000.0
2007-08-17 00:23:00,2.4148,2.415,2.4144,2.4147,279200000.0
2007-08-17 00:24:00,2.4147,2.4152,2.4143,2.4152,387100000.0
2007-08-17 00:25:00,2.4152,2.4152,2.4152,2.4152,44100000.0
2007-08-17 00:26:00,2.4152,2.4152,2.415,2.415,42600000.0
2007-08-17 00:27:00,2.415,2.4153,2.415,2.415,70800000.0
2007-08-17 00:28:00,2.415,2.4151,2.4147,2.4147,154200000.0
2007-08-17 00:29:00,2.4147,2.4154,2.4147,2.4154,119400000.0
2007-08-17 00:30:00,2.4154,2.4156,2.4151,2.4155,137900000.0
2007-08-17 00:31:00,2.4154,2.4159,2.4154,2.4159,143300000.0
2007-08-17 00:32:00,2.4159,2.4159,2.415,2.415,277900000.0
2007-08-17 00:33:00,2.4149,2.4152,2.4143,2.4146,241300000.0
2007-08-17 00:34:00,2.4146,2.4148,2.4143,2.4148,307600000.0
2007-08-17 00:35:00,2.4148,2.4149,2.4142,2.4142,204900000.0
2007-08-17 00:36:00,2.4142,2.4146,2.4141,2.4143,194500000.0
2007-08-17 00:37:00,2.4142,2.4144,2.4139,2.4142,190100000.0
2007-08-17 00:38:00,2.4141,2.4145,2.414,2.4141,109100000.0
2007-08-17 00:39:00,2.4141,2.4142,2.4135,2.4136,90300000.0
2007-08-17 00:40:00,2.4137,2.414,2.4137,2.4138,84800000.0
2007-08-17 00:41:00,2.4139,2.4146,2.4139,2.4145,189000000.0
2007-08-17 00:42:00,2.4144,2.4145,2.4142,2.4142,61400000.0
2007-08-17 00:43:00,2.4143,2.4144,2.414,2.4144,196800000.0
2007-08-17 00:44:00,2.4144,2.4144,2.4141,2.4143,143600000.0
2007-08-17 00:45:00,2.4143,2.4145,2.4141,2.4141,76800000.0
2007-08-17 00:46:00,2.4145,2.4146,2.4143,2.4146,30700000.0
2007-08-17 00:47:00,2.4146,2.4149,2.4143,2.4149,123100000.0
2007-08-17 00:48:00,2.4149,2.4149,2.4146,2.4149,75800000.0
2007-08-17 00:49:00,2.4148,2.4149,2.4146,2.4149,163800000.0
2007-08-17 00:50:00,2.4149,2.4154,2.4148,2.4151,117100000.0
2007-08-17 00:51:00,2.4149,2.4153,2.4149,2.4153,134200000.0
2007-08-17 00:52:00,2.4152,2.4155,2.415,2.4153,176900000.0
2007-08-17 00:53:00,2.4153,2.4155,2.4153,2.4155,26400000.0
2007-08-17 00:54:00,2.4155,2.4155,2.4154,2.4154,55200000.0
2007-08-17 00:55:00,2.4155,2.4155,2.4154,2.4154,44800000.0
2007-08-17 00:56:00,2.4154,2.4156,2.4152,2.4153,86500000.0
2007-08-17 00:57:00,2.4154,2.4154,2.4151,2.4153,80700000.0
2007-08-17 00:58:00,2.4153,2.4155,2.4153,2.4154,35900000.0
2007-08-17 00:59:00,2.4154,2.4154,2.4153,2.4154,46300000.0
2007-08-17 01:00:00,2.4153,2.4153,2.4151,2.4152,206000000.0
2007-08-17 01:01:00,2.4155,2.4155,2.4152,2.4153,110800000.0
2007-08-17 01:02:00,2.4155,2.4155,2.4152,2.4153,181600000.0
2007-08-17 01:03:00,2.4153,2.4155,2.4141,2.4141,866700000.0
2007-08-17 01:04:00,2.4141,2.4155,2.4137,2.4153,555200000.0
2007-08-17 01:05:00,2.4152,2.4153,2.4147,2.4149,255500000.0
2007-08-17 01:06:00,2.4147,2.4153,2.4147,2.4153,287200000.0
2007-08-17 01:07:00,2.4153,2.4153,2.4149,2.415,283200000.0
2007-08-17 01:08:00,2.4151,2.4151,2.4148,2.4149,78900000.0
2007-08-17 01:09:00,2.4149,2.4149,2.4143,2.4143,123100000.0
2007-08-17 01:10:00,2.4143,2.4143,2.4123,2.4134,872000000.0
2007-08-17 01:11:00,2.4133,2.4136,2.4128,2.413,713900000.0
2007-08-17 01:12:00,2.413,2.4136,2.4127,2.4132,454400000.0
2007-08-17 01:13:00,2.4131,2.4134,2.4127,2.4127,197400000.0
2007-08-17 01:14:00,2.4128,2.4133,2.4126,2.4128,450700000.0
2007-08-17 01:15:00,2.4129,2.413,2.4111,2.4113,824200000.0
2007-08-17 01:16:00,2.4113,2.4125,2.41095,2.4111,507900000.0
2007-08-17 01:17:00,2.4111,2.4126,2.411,2.4118,506800000.0
2007-08-17 01:18:00,2.4114,2.4127,2.4113,2.4127,514800000.0
2007-08-17 01:19:00,2.4127,2.4134,2.4125,2.4127,380800000.0
2007-08-17 01:20:00,2.4127,2.4131,2.4125,2.4129,355200000.0
2007-08-17 01:21:00,2.4129,2.4137,2.4129,2.4135,221800000.0
2007-08-17 01:22:00,2.4135,2.4135,2.413,2.4131,117800000.0
2007-08-17 01:23:00,2.4131,2.4131,2.4116,2.4122,298400000.0
2007-08-17 01:24:00,2.4121,2.4128,2.412,2.4122,250900000.0
2007-08-17 01:25:00,2.4123,2.4123,2.4122,2.4123,54100000.0
2007-08-17 01:26:00,2.4123,2.4126,2.412,2.4126,218200000.0
2007-08-17 01:27:00,2.4126,2.4127,2.4122,2.4126,165400000.0
2007-08-17 01:28:00,2.4126,2.4126,2.4121,2.4123,261500000.0
2007-08-17 01:29:00,2.4123,2.4125,2.412,2.412,264400000.0
2007-08-17 01:30:00,2.4123,2.4128,2.4115,2.4123,212700000.0
2007-08-17 01:31:00,2.4123,2.4124,2.4108,2.4109,179700000.0
2007-08-17 01:32:00,2.411,2.4116,2.4107,2.4115,389800000.0
2007-08-17 01:33:00,2.4115,2.412,2.4106,2.41155,454800000.0
2007-08-17 01:34:00,2.4116,2.4119,2.4106,2.4112,584600000.0
2007-08-17 01:35:00,2.4112,2.4119,2.4112,2.4115,150300000.0
2007-08-17 01:36:00,2.4115,2.4123,2.4112,2.4123,413000000.0
2007-08-17 01:37:00,2.4123,2.4123,2.4106,2.4117,515600001.0
2007-08-17 01:38:00,2.41175,2.4121,2.4117,2.4117,138800000.0
2007-08-17 01:39:00,2.4117,2.41175,2.4116,2.4117,249100000.0
2007-08-17 01:40:00,2.4118,2.4118,2.41145,2.4116,69700000.0
2007-08-17 01:41:00,2.4116,2.4118,2.4107,2.4114,344900000.0
2007-08-17 01:42:00,2.4114,2.4119,2.4107,2.4113,287800000.0
2007-08-17 01:43:00,2.4113,2.4115,2.4113,2.4114,203400000.0
2007-08-17 01:44:00,2.4115,2.4119,2.4114,2.4116,227700000.0
2007-08-17 01:45:00,2.4116,2.4119,2.4115,2.4115,214900000.0
2007-08-17 01:46:00,2.4115,2.4118,2.4115,2.4117,118800000.0
2007-08-17 01:47:00,2.4117,2.4118,2.4111,2.4116,167900000.0
2007-08-17 01:48:00,2.4116,2.412,2.4115,2.4118,335000000.0
2007-08-17 01:49:00,2.4119,2.4121,2.4116,2.4118,292500000.0
2007-08-17 01:50:00,2.4117,2.4128,2.4117,2.4124,147900000.0
2007-08-17 01:51:00,2.4126,2.4126,2.412,2.4122,186900000.0
2007-08-17 01:52:00,2.4124,2.4124,2.4121,2.4121,82800000.0
2007-08-17 01:53:00,2.4121,2.413,2.4119,2.4122,367600000.0
2007-08-17 01:54:00,2.4122,2.4124,2.4114,2.4116,297900000.0
2007-08-17 01:55:00,2.4118,2.4118,2.4116,2.4116,8500000.0
2007-08-17 01:56:00,2.4116,2.4118,2.4115,2.4118,162800000.0
2007-08-17 01:57:00,2.4118,2.4125,2.4118,2.4125,143400000.0
2007-08-17 01:58:00,2.4125,2.4131,2.4125,2.4129,201000000.0
2007-08-17 01:59:00,2.4129,2.4139,2.4129,2.4139,204200000.0
2007-08-17 02:00:00,2.4139,2.4145,2.4136,2.4143,206700000.0
2007-08-17 02:01:00,2.4142,2.4144,2.4136,2.4143,640800002.0
2007-08-17 02:02:00,2.4142,2.415,2.4142,2.4149,213100002.0
2007-08-17 02:03:00,2.4148,2.4151,2.4137,2.4137,342100000.0
2007-08-17 02:04:00,2.4137,2.41435,2.4137,2.41385,288499999.0
2007-08-17 02:05:00,2.41385,2.414,2.4137,2.41375,219000000.0
2007-08-17 02:06:00,2.4138,2.4139,2.4137,2.4139,278600000.0
2007-08-17 02:07:00,2.4139,2.4139,2.4134,2.4138,153400000.0
2007-08-17 02:08:00,2.4138,2.4138,2.4136,2.4138,61600000.0
2007-08-17 02:09:00,2.4139,2.4141,2.4135,2.414,187100000.0
2007-08-17 02:10:00,2.4137,2.4146,2.4134,2.4142,314700001.0
2007-08-17 02:11:00,2.4147,2.415,2.4146,2.4147,103300000.0
2007-08-17 02:12:00,2.41495,2.41495,2.4144,2.4146,106800000.0
2007-08-17 02:13:00,2.4144,2.415,2.4144,2.415,103500000.0
2007-08-17 02:14:00,2.4148,2.4149,2.4148,2.4149,96900000.0
2007-08-17 02:15:00,2.415,2.4158,2.4147,2.4151,480400000.0
2007-08-17 02:16:00,2.4151,2.4159,2.4148,2.4153,648400001.0
2007-08-17 02:17:00,2.4154,2.4159,2.4153,2.4154,215300000.0
2007-08-17 02:18:00,2.4155,2.4157,2.4155,2.4156,51300000.0
2007-08-17 02:19:00,2.4156,2.4161,2.4156,2.4159,171500000.0
2007-08-17 02:20:00,2.4158,2.4162,2.4156,2.4161,405300001.0
2007-08-17 02:21:00,2.416,2.4163,2.4157,2.416,135000000.0
2007-08-17 02:22:00,2.4162,2.4162,2.4156,2.4156,75800000.0
2007-08-17 02:23:00,2.4157,2.4162,2.4151,2.4153,254300000.0
2007-08-17 02:24:00,2.41525,2.4155,2.41525,2.4155,55000000.0
2007-08-17 02:25:00,2.41555,2.4158,2.4153,2.4153,158300000.0
2007-08-17 02:26:00,2.41575,2.41605,2.4151,2.41575,224900000.0
2007-08-17 02:27:00,2.4156,2.4158,2.4148,2.415,170600000.0
2007-08-17 02:28:00,2.415,2.4152,2.4144,2.4144,305400000.0
2007-08-17 02:29:00,2.4144,2.41505,2.414,2.414,443700000.0
2007-08-17 02:30:00,2.41415,2.4145,2.4139,2.4139,103900000.0
2007-08-17 02:31:00,2.414,2.4145,2.4138,2.4144,254500000.0
2007-08-17 02:32:00,2.4144,2.4149,2.414,2.4142,308000002.0
2007-08-17 02:33:00,2.4142,2.41465,2.4142,2.4145,18400000.0
2007-08-17 02:34:00,2.4149,2.41495,2.4142,2.4144,235300000.0
2007-08-17 02:35:00,2.4144,2.4144,2.4135,2.41405,157100000.0
2007-08-17 02:36:00,2.4141,2.4141,2.41405,2.41405,32000000.0
2007-08-17 02:37:00,2.4141,2.41425,2.414,2.414,30300000.0
2007-08-17 02:38:00,2.4143,2.4145,2.414,2.41405,63000000.0
2007-08-17 02:39:00,2.4141,2.41425,2.4137,2.414,266000000.0
2007-08-17 02:40:00,2.414,2.414,2.4138,2.4138,44500000.0
2007-08-17 02:41:00,2.4138,2.4138,2.4127,2.4127,155000000.0
2007-08-17 02:42:00,2.4127,2.4132,2.4127,2.4132,140500000.0
2007-08-17 02:43:00,2.4132,2.41345,2.4131,2.4134,174100000.0
2007-08-17 02:44:00,2.4134,2.4136,2.4132,2.4132,270100000.0
2007-08-17 02:45:00,2.4132,2.4132,2.4112,2.4119,935699998.0
2007-08-17 02:46:00,2.4117,2.4123,2.4109,2.4117,987599993.0
2007-08-17 02:47:00,2.4117,2.4119,2.4111,2.4119,470800000.0
2007-08-17 02:48:00,2.4119,2.4125,2.4118,2.4123,442800000.0
2007-08-17 02:49:00,2.4122,2.4123,2.412,2.4121,53500000.0
2007-08-17 02:50:00,2.4121,2.4123,2.41175,2.4123,107000000.0
2007-08-17 02:51:00,2.4122,2.4125,2.4118,2.4122,166600000.0
2007-08-17 02:52:00,2.41215,2.4125,2.41215,2.4123,102600000.0
2007-08-17 02:53:00,2.4123,2.4125,2.41175,2.41195,98000000.0
2007-08-17 02:54:00,2.4121,2.4134,2.4112,2.4133,662400000.0
2007-08-17 02:55:00,2.4133,2.4133,2.4124,2.4126,562000000.0
2007-08-17 02:56:00,2.4126,2.4132,2.4126,2.4131,96200000.0
2007-08-17 02:57:00,2.4131,2.4132,2.4129,2.4132,97800000.0
2007-08-17 02:58:00,2.413,2.4133,2.413,2.4133,205600000.0
2007-08-17 02:59:00,2.4135,2.4136,2.41165,2.412,380400000.0
2007-08-17 03:00:00,2.412,2.4124,2.4114,2.4117,419900000.0
2007-08-17 03:01:00,2.4116,2.4119,2.4114,2.4116,239400000.0
2007-08-17 03:02:00,2.4116,2.4116,2.4103,2.4107,515400000.0
2007-08-17 03:03:00,2.4109,2.411,2.4101,2.4103,635600000.0
2007-08-17 03:04:00,2.4104,2.4107,2.40985,2.4099,561800000.0
2007-08-17 03:05:00,2.4099,2.4108,2.4099,2.4101,523800001.0
2007-08-17 03:06:00,2.41,2.4102,2.41,2.4101,84600000.0
2007-08-17 03:07:00,2.4102,2.4104,2.4099,2.41,273699999.0
2007-08-17 03:08:00,2.41,2.4104,2.4099,2.4103,504199998.0
2007-08-17 03:09:00,2.4103,2.4107,2.41025,2.4107,152300000.0
2007-08-17 03:10:00,2.4107,2.411,2.4104,2.411,373000000.0
2007-08-17 03:11:00,2.4111,2.4116,2.41105,2.4115,452700000.0
2007-08-17 03:12:00,2.4115,2.4115,2.4111,2.4111,393500000.0
2007-08-17 03:13:00,2.4112,2.4118,2.4109,2.4115,384600000.0
2007-08-17 03:14:00,2.4115,2.4115,2.4112,2.4112,166800000.0
2007-08-17 03:15:00,2.41115,2.4115,2.4111,2.4112,225900000.0
2007-08-17 03:16:00,2.4111,2.41155,2.4111,2.4113,114800000.0
2007-08-17 03:17:00,2.4114,2.4117,2.411,2.411,189500000.0
2007-08-17 03:18:00,2.411,2.4113,2.4104,2.4109,579599999.0
2007-08-17 03:19:00,2.4109,2.4111,2.41075,2.41105,450400000.0
2007-08-17 03:20:00,2.4111,2.4113,2.41085,2.411,548400000.0
2007-08-17 03:21:00,2.411,2.41125,2.4095,2.4096,1014700000.0
2007-08-17 03:22:00,2.4096,2.41,2.4089,2.4091,915700000.0
2007-08-17 03:23:00,2.4092,2.4093,2.4088,2.4089,349699999.0
2007-08-17 03:24:00,2.4089,2.4095,2.4088,2.4092,761700000.0
2007-08-17 03:25:00,2.4094,2.41,2.4093,2.41,210300000.0
2007-08-17 03:26:00,2.4103,2.4103,2.41,2.4102,187500000.0
2007-08-17 03:27:00,2.4102,2.4104,2.4101,2.4104,77200000.0
2007-08-17 03:28:00,2.4103,2.41075,2.4103,2.4106,195000000.0
2007-08-17 03:29:00,2.4104,2.4104,2.4093,2.4096,399000000.0
2007-08-17 03:30:00,2.4096,2.4102,2.4095,2.4097,241300000.0
2007-08-17 03:31:00,2.4096,2.4096,2.4092,2.4094,220200000.0
2007-08-17 03:32:00,2.4094,2.4097,2.40915,2.4096,140200000.0
2007-08-17 03:33:00,2.4096,2.4101,2.4096,2.41,84800000.0
2007-08-17 03:34:00,2.41,2.4103,2.4097,2.4103,87900000.0
2007-08-17 03:35:00,2.4103,2.4109,2.4101,2.4105,98400000.0
2007-08-17 03:36:00,2.4105,2.4107,2.4103,2.4103,94000000.0
2007-08-17 03:37:00,2.4103,2.4113,2.4093,2.4097,740800000.0
2007-08-17 03:38:00,2.4097,2.4103,2.409,2.4096,563400000.0
2007-08-17 03:39:00,2.4095,2.4097,2.4089,2.4092,840300000.0
2007-08-17 03:40:00,2.4093,2.4094,2.4086,2.40895,453600000.0
2007-08-17 03:41:00,2.40895,2.4095,2.4086,2.4086,490900000.0
2007-08-17 03:42:00,2.4086,2.4088,2.4086,2.4087,173400000.0
2007-08-17 03:43:00,2.4086,2.4086,2.4084,2.4085,88600000.0
2007-08-17 03:44:00,2.4085,2.4086,2.408,2.408,121300000.0
2007-08-17 03:45:00,2.4082,2.4088,2.408,2.4085,243700000.0
2007-08-17 03:46:00,2.4086,2.409,2.4085,2.409,88900000.0
2007-08-17 03:47:00,2.409,2.4093,2.4087,2.4088,94400000.0
2007-08-17 03:48:00,2.4088,2.4093,2.4087,2.409,224500000.0
2007-08-17 03:49:00,2.409,2.4095,2.409,2.4095,116400000.0
2007-08-17 03:50:00,2.4095,2.4097,2.4093,2.4097,72800000.0
2007-08-17 03:51:00,2.4097,2.4097,2.409,2.4095,418700000.0
2007-08-17 03:52:00,2.4095,2.4095,2.4085,2.4087,322800000.0
2007-08-17 03:53:00,2.4087,2.4088,2.4081,2.4081,231300000.0
2007-08-17 03:54:00,2.4081,2.4087,2.4081,2.4087,135100000.0
2007-08-17 03:55:00,2.4087,2.4095,2.4085,2.4095,220100000.0
2007-08-17 03:56:00,2.4095,2.4108,2.4093,2.4107,184300000.0
2007-08-17 03:57:00,2.4105,2.4107,2.4099,2.4101,390400000.0
2007-08-17 03:58:00,2.4099,2.4103,2.4097,2.4102,290600000.0
2007-08-17 03:59:00,2.4102,2.4103,2.4101,2.4102,83000000.0
2007-08-17 04:00:00,2.4103,2.4103,2.4099,2.4101,129200000.0
2007-08-17 04:01:00,2.41,2.4104,2.4098,2.41,401399999.0
2007-08-17 04:02:00,2.4098,2.4105,2.4096,2.4099,338600000.0
2007-08-17 04:03:00,2.4099,2.4103,2.4095,2.4102,403800002.0
2007-08-17 04:04:00,2.4102,2.4104,2.4099,2.41,369200000.0
2007-08-17 04:05:00,2.41,2.4103,2.4099,2.4102,300200000.0
2007-08-17 04:06:00,2.4102,2.4107,2.4101,2.4107,111500000.0
2007-08-17 04:07:00,2.4105,2.4107,2.41,2.41,420400000.0
2007-08-17 04:08:00,2.4101,2.4103,2.4099,2.4099,221700000.0
2007-08-17 04:09:00,2.4101,2.4103,2.40925,2.41,635300000.0
2007-08-17 04:10:00,2.41,2.4102,2.4093,2.4102,402700000.0
2007-08-17 04:11:00,2.41,2.41,2.409,2.4093,146600000.0
2007-08-17 04:12:00,2.40925,2.4097,2.4092,2.4094,130200000.0
2007-08-17 04:13:00,2.4096,2.41,2.409,2.41,453300000.0
2007-08-17 04:14:00,2.4098,2.4102,2.4096,2.4099,300500000.0
2007-08-17 04:15:00,2.4101,2.4101,2.4095,2.4095,161800000.0
2007-08-17 04:16:00,2.4096,2.4099,2.4095,2.4098,128200000.0
2007-08-17 04:17:00,2.4097,2.41,2.4096,2.4096,286100000.0
2007-08-17 04:18:00,2.4099,2.4099,2.4093,2.4093,227500000.0
2007-08-17 04:19:00,2.4093,2.4097,2.4091,2.4093,99100000.0
2007-08-17 04:20:00,2.4093,2.4096,2.4089,2.409,143000000.0
2007-08-17 04:21:00,2.409,2.4093,2.4089,2.4093,85600000.0
2007-08-17 04:22:00,2.4093,2.4095,2.40895,2.4091,146000000.0
2007-08-17 04:23:00,2.4093,2.4095,2.4087,2.4087,88600000.0
2007-08-17 04:24:00,2.4087,2.409,2.4087,2.409,28000000.0
2007-08-17 04:25:00,2.4089,2.4093,2.4086,2.4087,134700000.0
2007-08-17 04:26:00,2.4087,2.409,2.4084,2.4087,146100000.0
2007-08-17 04:27:00,2.4087,2.4088,2.4083,2.4084,218100000.0
2007-08-17 04:28:00,2.4083,2.4098,2.4083,2.4087,477200000.0
2007-08-17 04:29:00,2.4087,2.4091,2.4085,2.40885,284800000.0
2007-08-17 04:30:00,2.4091,2.4092,2.4087,2.4088,92500000.0
2007-08-17 04:31:00,2.4088,2.4095,2.4087,2.4095,311700000.0
2007-08-17 04:32:00,2.4093,2.4096,2.409,2.409,360400000.0
2007-08-17 04:33:00,2.4093,2.4094,2.4089,2.4094,152500000.0
2007-08-17 04:34:00,2.4094,2.4094,2.4088,2.4089,130600000.0
2007-08-17 04:35:00,2.4089,2.409,2.4082,2.4086,89400000.0
2007-08-17 04:36:00,2.4084,2.4091,2.4083,2.4091,141300000.0
2007-08-17 04:37:00,2.4091,2.4091,2.4088,2.4089,60800000.0
2007-08-17 04:38:00,2.4089,2.4089,2.4087,2.4087,62400000.0
2007-08-17 04:39:00,2.4087,2.4089,2.4087,2.4089,84700000.0
2007-08-17 04:40:00,2.4089,2.4091,2.4089,2.4089,17100000.0
2007-08-17 04:41:00,2.4088,2.4089,2.4086,2.4087,140300000.0
2007-08-17 04:42:00,2.4087,2.4094,2.4083,2.4088,266300000.0
2007-08-17 04:43:00,2.4087,2.4087,2.4086,2.4086,36000000.0
2007-08-17 04:44:00,2.4087,2.4089,2.4085,2.4087,82100000.0
2007-08-17 04:45:00,2.4085,2.4089,2.4085,2.4089,136000001.0
2007-08-17 04:46:00,2.4089,2.4089,2.4081,2.4087,222700000.0
2007-08-17 04:47:00,2.4087,2.4089,2.4084,2.4084,133700000.0
2007-08-17 04:48:00,2.4081,2.4089,2.4081,2.4085,224200000.0
2007-08-17 04:49:00,2.4088,2.4088,2.4087,2.4087,14400000.0
2007-08-17 04:50:00,2.4087,2.4087,2.4085,2.4086,30000000.0
2007-08-17 04:51:00,2.4087,2.4087,2.4087,2.4087,81400000.0
2007-08-17 04:52:00,2.4087,2.4088,2.4083,2.4087,99200000.0
2007-08-17 04:53:00,2.4088,2.4091,2.4086,2.4087,75100000.0
2007-08-17 04:54:00,2.4087,2.4091,2.4085,2.4089,137500000.0
2007-08-17 04:55:00,2.4091,2.4093,2.4089,2.4089,96700000.0
2007-08-17 04:56:00,2.4089,2.409,2.4089,2.409,41600000.0
2007-08-17 04:57:00,2.4091,2.4093,2.409,2.4093,127600000.0
2007-08-17 04:58:00,2.4093,2.4093,2.4089,2.4093,88700000.0
2007-08-17 04:59:00,2.4091,2.4091,2.4084,2.4085,52600000.0
2007-08-17 05:00:00,2.4084,2.4091,2.4083,2.4091,69100000.0
2007-08-17 05:01:00,2.4091,2.4091,2.4087,2.4087,13500000.0
2007-08-17 05:02:00,2.4087,2.4087,2.40835,2.4087,22400000.0
2007-08-17 05:03:00,2.4086,2.4086,2.4082,2.4084,95100000.0
2007-08-17 05:04:00,2.4087,2.4087,2.408,2.4083,72000000.0
2007-08-17 05:05:00,2.4083,2.4085,2.4082,2.4083,71200000.0
2007-08-17 05:06:00,2.4082,2.4086,2.4077,2.4078,104500000.0
2007-08-17 05:07:00,2.4078,2.4081,2.4076,2.4078,185299999.0
2007-08-17 05:08:00,2.4078,2.4078,2.4071,2.4072,84700000.0
2007-08-17 05:09:00,2.4073,2.4073,2.4069,2.4072,142700000.0
2007-08-17 05:10:00,2.4072,2.4072,2.4065,2.4067,373700000.0
2007-08-17 05:11:00,2.4067,2.407,2.4067,2.4069,279000000.0
2007-08-17 05:12:00,2.4069,2.407,2.4069,2.407,51200000.0
2007-08-17 05:13:00,2.407,2.407,2.4068,2.407,43900000.0
2007-08-17 05:14:00,2.407,2.407,2.407,2.407,31200000.0
2007-08-17 05:15:00,2.4068,2.4072,2.4068,2.4072,16700000.0
2007-08-17 05:16:00,2.4069,2.407,2.4068,2.407,29500000.0
2007-08-17 05:17:00,2.4069,2.407,2.4067,2.4068,8800000.0
2007-08-17 05:18:00,2.4068,2.4071,2.4064,2.4068,109400000.0
2007-08-17 05:19:00,2.4068,2.4069,2.4065,2.4068,164000000.0
2007-08-17 05:20:00,2.4067,2.4069,2.4062,2.4064,212700000.0
2007-08-17 05:21:00,2.4064,2.4066,2.4064,2.4066,51200000.0
2007-08-17 05:22:00,2.4066,2.4066,2.4062,2.4063,127700000.0
2007-08-17 05:23:00,2.4062,2.4066,2.4061,2.4063,201500000.0
2007-08-17 05:24:00,2.40625,2.4068,2.4062,2.4066,96000000.0
2007-08-17 05:25:00,2.4066,2.4066,2.4062,2.4063,103500001.0
2007-08-17 05:26:00,2.4063,2.4065,2.4062,2.4062,21600000.0
2007-08-17 05:27:00,2.4062,2.4066,2.4062,2.4062,107900000.0
2007-08-17 05:28:00,2.4062,2.4065,2.4061,2.4063,118200000.0
2007-08-17 05:29:00,2.4062,2.4066,2.4062,2.4066,125200000.0
2007-08-17 05:30:00,2.4066,2.4066,2.4062,2.4063,55600000.0
2007-08-17 05:31:00,2.4063,2.4066,2.4062,2.4066,168300000.0
2007-08-17 05:32:00,2.4066,2.4066,2.4063,2.4064,85800000.0
2007-08-17 05:33:00,2.4063,2.4075,2.4063,2.4067,246900000.0
2007-08-17 05:34:00,2.4067,2.4069,2.40605,2.4063,384600001.0
2007-08-17 05:35:00,2.4063,2.4069,2.4063,2.4067,124400000.0
2007-08-17 05:36:00,2.4065,2.4071,2.4064,2.4066,193000001.0
2007-08-17 05:37:00,2.4066,2.4075,2.4061,2.4064,194100000.0
2007-08-17 05:38:00,2.4063,2.4063,2.4053,2.4056,261200000.0
2007-08-17 05:39:00,2.4056,2.4059,2.4052,2.4053,318700000.0
2007-08-17 05:40:00,2.4053,2.4054,2.4042,2.4048,554100000.0
2007-08-17 05:41:00,2.4048,2.4057,2.4047,2.4055,222000000.0
2007-08-17 05:42:00,2.4055,2.4059,2.4052,2.4055,131100000.0
2007-08-17 05:43:00,2.4055,2.4055,2.4054,2.4054,50400000.0
2007-08-17 05:44:00,2.4053,2.4054,2.405,2.4052,28000000.0
2007-08-17 05:45:00,2.4051,2.4052,2.4051,2.4052,6400000.0
2007-08-17 05:46:00,2.4052,2.4052,2.4039,2.4041,307800000.0
2007-08-17 05:47:00,2.40425,2.4048,2.4037,2.4039,926200003.0
2007-08-17 05:48:00,2.4038,2.404,2.4031,2.4032,409400000.0
2007-08-17 05:49:00,2.4034,2.40365,2.4031,2.40355,210600000.0
2007-08-17 05:50:00,2.4035,2.4036,2.4031,2.4033,402699999.0
2007-08-17 05:51:00,2.4033,2.4038,2.4031,2.4038,394700001.0
2007-08-17 05:52:00,2.4036,2.4041,2.4032,2.4034,315400000.0
2007-08-17 05:53:00,2.4034,2.4046,2.4032,2.4046,373600000.0
2007-08-17 05:54:00,2.4045,2.4045,2.4037,2.4042,305200000.0
2007-08-17 05:55:00,2.4042,2.4042,2.4034,2.4035,251100000.0
2007-08-17 05:56:00,2.4034,2.4036,2.4031,2.4034,778800001.0
2007-08-17 05:57:00,2.4035,2.4035,2.40305,2.40305,287000002.0
2007-08-17 05:58:00,2.403,2.40355,2.4029,2.40355,331100000.0
2007-08-17 05:59:00,2.40355,2.40375,2.4028,2.4037,589900002.0
2007-08-17 06:00:00,2.40375,2.4043,2.40375,2.40405,120700000.0
2007-08-17 06:01:00,2.404,2.4044,2.404,2.4043,67200000.0
2007-08-17 06:02:00,2.404,2.404,2.4037,2.4039,95000001.0
2007-08-17 06:03:00,2.4039,2.4044,2.4035,2.404,226500001.0
2007-08-17 06:04:00,2.404,2.404,2.4039,2.4039,100400000.0
2007-08-17 06:05:00,2.4039,2.4041,2.4035,2.4035,181100000.0
2007-08-17 06:06:00,2.4035,2.4046,2.4035,2.4037,526400000.0
2007-08-17 06:07:00,2.4037,2.40445,2.4037,2.40415,152600000.0
2007-08-17 06:08:00,2.4042,2.40425,2.4035,2.4035,83200000.0
2007-08-17 06:09:00,2.4036,2.4042,2.4036,2.404,111100000.0
2007-08-17 06:10:00,2.404,2.4041,2.40365,2.4037,127400000.0
2007-08-17 06:11:00,2.4037,2.40455,2.4032,2.4045,309400000.0
2007-08-17 06:12:00,2.4045,2.40515,2.4034,2.4034,757500001.0
2007-08-17 06:13:00,2.4036,2.4036,2.4021,2.4023,716699997.0
2007-08-17 06:14:00,2.4022,2.4037,2.4021,2.40345,282600000.0
2007-08-17 06:15:00,2.40335,2.4039,2.4019,2.402,695900001.0
2007-08-17 06:16:00,2.4021,2.4023,2.4019,2.4022,270100000.0
2007-08-17 06:17:00,2.4022,2.4026,2.4015,2.402,550600000.0
2007-08-17 06:18:00,2.4018,2.4027,2.4017,2.40215,500800002.0
2007-08-17 06:19:00,2.40215,2.40225,2.4011,2.4013,663700000.0
2007-08-17 06:20:00,2.4013,2.4013,2.3989,2.40025,963100000.0
2007-08-17 06:21:00,2.4006,2.4022,2.4002,2.4015,987899997.0
2007-08-17 06:22:00,2.4015,2.4015,2.4004,2.4015,516900000.0
2007-08-17 06:23:00,2.4012,2.4026,2.401,2.4025,673700001.0
2007-08-17 06:24:00,2.4024,2.4029,2.4024,2.4027,168300000.0
2007-08-17 06:25:00,2.40255,2.4029,2.4022,2.40245,314000000.0
2007-08-17 06:26:00,2.4026,2.4033,2.4019,2.4029,293500000.0
2007-08-17 06:27:00,2.4027,2.4031,2.40235,2.4025,187100000.0
2007-08-17 06:28:00,2.40235,2.4027,2.4016,2.4019,220400000.0
2007-08-17 06:29:00,2.4019,2.4023,2.4017,2.4023,134800000.0
2007-08-17 06:30:00,2.4023,2.4023,2.4002,2.4008,759100000.0
2007-08-17 06:31:00,2.40075,2.4009,2.4004,2.4005,289700000.0
2007-08-17 06:32:00,2.4004,2.401,2.4,2.4003,339600000.0
2007-08-17 06:33:00,2.4003,2.4005,2.3991,2.3999,603200000.0
2007-08-17 06:34:00,2.3997,2.4,2.3989,2.3993,180500000.0
2007-08-17 06:35:00,2.3991,2.4005,2.3988,2.3991,503900000.0
2007-08-17 06:36:00,2.3995,2.3997,2.399,2.3992,275800000.0
2007-08-17 06:37:00,2.3993,2.3995,2.3986,2.3991,248400000.0
2007-08-17 06:38:00,2.3995,2.3995,2.39865,2.3989,173600000.0
2007-08-17 06:39:00,2.3988,2.3994,2.3987,2.3988,123300000.0
2007-08-17 06:40:00,2.3993,2.4003,2.3989,2.4003,196000000.0
2007-08-17 06:41:00,2.4002,2.4013,2.3999,2.4013,697000000.0
2007-08-17 06:42:00,2.4012,2.4023,2.4012,2.4019,314900000.0
2007-08-17 06:43:00,2.402,2.4022,2.4019,2.4019,154400000.0
2007-08-17 06:44:00,2.4019,2.4019,2.401,2.4012,188300000.0
2007-08-17 06:45:00,2.4011,2.4011,2.4004,2.4004,132000000.0
2007-08-17 06:46:00,2.4005,2.4008,2.4003,2.4004,108800000.0
2007-08-17 06:47:00,2.4004,2.4006,2.4004,2.4006,85200000.0
2007-08-17 06:48:00,2.4006,2.4006,2.4003,2.4004,74000000.0
2007-08-17 06:49:00,2.4007,2.4008,2.4003,2.4003,95300000.0
2007-08-17 06:50:00,2.40035,2.4005,2.40035,2.4004,57400000.0
2007-08-17 06:51:00,2.4006,2.4006,2.4002,2.4006,142400000.0
2007-08-17 06:52:00,2.4005,2.4008,2.399,2.39925,298000000.0
2007-08-17 06:53:00,2.39925,2.3994,2.3987,2.3991,340700000.0
2007-08-17 06:54:00,2.399,2.399,2.3986,2.3986,107100000.0
2007-08-17 06:55:00,2.3987,2.3988,2.3985,2.3987,128500000.0
2007-08-17 06:56:00,2.3986,2.3993,2.3985,2.3989,139100000.0
2007-08-17 06:57:00,2.399,2.399,2.3987,2.3988,180200000.0
2007-08-17 06:58:00,2.3988,2.3991,2.3988,2.3991,123300000.0
2007-08-17 06:59:00,2.3991,2.3995,2.3989,2.3991,249800001.0
2007-08-17 07:00:00,2.3992,2.4002,2.3991,2.3995,230137500.0
2007-08-17 07:01:00,2.39955,2.3998,2.3993,2.39955,123087500.0
2007-08-17 07:02:00,2.39955,2.40045,2.39955,2.4003,261450000.0
2007-08-17 07:03:00,2.4002,2.4021,2.4001,2.4017,417200000.0
2007-08-17 07:04:00,2.4019,2.4026,2.4016,2.4026,385525000.0
2007-08-17 07:05:00,2.4025,2.4038,2.4025,2.4035,417500002.0
2007-08-17 07:06:00,2.4034,2.4039,2.4033,2.4035,150612500.0
2007-08-17 07:07:00,2.4035,2.4036,2.40225,2.4029,386362500.0
2007-08-17 07:08:00,2.4029,2.4036,2.4019,2.4026,985400000.0
2007-08-17 07:09:00,2.4026,2.4032,2.4025,2.4027,380200000.0
2007-08-17 07:10:00,2.40265,2.4028,2.4021,2.40275,368600001.0
2007-08-17 07:11:00,2.40275,2.40275,2.4019,2.40225,353100000.0
2007-08-17 07:12:00,2.4022,2.4022,2.40085,2.40215,251900000.0
2007-08-17 07:13:00,2.4022,2.40275,2.4017,2.40265,165400000.0
2007-08-17 07:14:00,2.40255,2.4028,2.4021,2.4025,283000000.0
2007-08-17 07:15:00,2.4026,2.4028,2.4025,2.4028,75100000.0
2007-08-17 07:16:00,2.4027,2.4032,2.4026,2.4032,100800000.0
2007-08-17 07:17:00,2.4032,2.40375,2.4021,2.4025,301100000.0
2007-08-17 07:18:00,2.40235,2.4027,2.4017,2.4021,354800000.0
2007-08-17 07:19:00,2.4021,2.4023,2.4015,2.402,209800000.0
2007-08-17 07:20:00,2.4019,2.4031,2.4008,2.4029,257100000.0
2007-08-17 07:21:00,2.4028,2.4035,2.4018,2.4029,389600000.0
2007-08-17 07:22:00,2.4029,2.4029,2.401,2.401,237899999.0
2007-08-17 07:23:00,2.401,2.4018,2.4006,2.4015,477900000.0
2007-08-17 07:24:00,2.4015,2.4015,2.4013,2.4013,20600000.0
2007-08-17 07:25:00,2.4013,2.4025,2.4006,2.4022,402400000.0
2007-08-17 07:26:00,2.402,2.4024,2.4011,2.4023,219700000.0
2007-08-17 07:27:00,2.40235,2.4029,2.4021,2.4026,232900000.0
2007-08-17 07:28:00,2.40245,2.4032,2.4022,2.4032,112200000.0
2007-08-17 07:29:00,2.4032,2.4035,2.4028,2.40285,75200000.0
2007-08-17 07:30:00,2.40285,2.4031,2.4023,2.4031,135900000.0
2007-08-17 07:31:00,2.403,2.4031,2.4023,2.4025,180100000.0
2007-08-17 07:32:00,2.4026,2.4031,2.4021,2.4027,177400000.0
2007-08-17 07:33:00,2.4027,2.4027,2.4024,2.4024,32100000.0
2007-08-17 07:34:00,2.4025,2.4032,2.4025,2.4031,175000000.0
2007-08-17 07:35:00,2.4031,2.4037,2.40195,2.402,288700000.0
2007-08-17 07:36:00,2.4023,2.4029,2.4015,2.4026,199600000.0
2007-08-17 07:37:00,2.40255,2.4028,2.4018,2.4028,178600000.0
2007-08-17 07:38:00,2.4027,2.4033,2.4022,2.4028,307800000.0
2007-08-17 07:39:00,2.4026,2.4032,2.4023,2.4025,273100000.0
2007-08-17 07:40:00,2.4025,2.4029,2.402,2.4029,344600000.0
2007-08-17 07:41:00,2.4029,2.4029,2.4023,2.4026,233800000.0
2007-08-17 07:42:00,2.4026,2.4034,2.402,2.4031,276000000.0
2007-08-17 07:43:00,2.4034,2.4034,2.403,2.4031,70700000.0
2007-08-17 07:44:00,2.4031,2.4031,2.4024,2.4027,137300000.0
2007-08-17 07:45:00,2.4028,2.404,2.4028,2.404,178800000.0
2007-08-17 07:46:00,2.4041,2.4048,2.40365,2.4044,178100000.0
2007-08-17 07:47:00,2.4043,2.4048,2.40395,2.4041,282700000.0
2007-08-17 07:48:00,2.4039,2.4041,2.4033,2.4035,114000000.0
2007-08-17 07:49:00,2.4034,2.4037,2.403,2.4033,320100000.0
2007-08-17 07:50:00,2.4035,2.4039,2.4033,2.4039,69500000.0
2007-08-17 07:51:00,2.4039,2.4039,2.4029,2.4031,164800000.0
2007-08-17 07:52:00,2.4035,2.4035,2.4029,2.4029,73400000.0
2007-08-17 07:53:00,2.4028,2.4033,2.4018,2.4023,317600001.0
2007-08-17 07:54:00,2.4022,2.40235,2.4015,2.4015,427300000.0
2007-08-17 07:55:00,2.4015,2.4015,2.4001,2.4001,274600000.0
2007-08-17 07:56:00,2.4001,2.4011,2.3996,2.4011,405800000.0
2007-08-17 07:57:00,2.4011,2.4011,2.3995,2.3995,160500000.0
2007-08-17 07:58:00,2.3995,2.4016,2.3995,2.4,574200001.0
2007-08-17 07:59:00,2.40015,2.40015,2.3986,2.3989,522500000.0
2007-08-17 08:00:00,2.3989,2.3999,2.39865,2.3993,686300000.0
2007-08-17 08:01:00,2.3993,2.40155,2.3991,2.4008,659600000.0
2007-08-17 08:02:00,2.4009,2.401,2.3999,2.4006,711899997.0
2007-08-17 08:03:00,2.40065,2.4015,2.4005,2.4015,299800000.0
2007-08-17 08:04:00,2.40145,2.40145,2.4009,2.4009,110200000.0
2007-08-17 08:05:00,2.4009,2.4012,2.4001,2.4005,451500000.0
2007-08-17 08:06:00,2.40055,2.401,2.4004,2.401,306200000.0
2007-08-17 08:07:00,2.40095,2.4018,2.40095,2.4013,548900000.0
2007-08-17 08:08:00,2.4013,2.4013,2.3993,2.3993,681699998.0
2007-08-17 08:09:00,2.3992,2.4003,2.3987,2.3995,454800000.0
2007-08-17 08:10:00,2.3994,2.4005,2.3994,2.4004,410500002.0
2007-08-17 08:11:00,2.4004,2.4007,2.4,2.40055,307100000.0
2007-08-17 08:12:00,2.4007,2.4007,2.4001,2.40045,384600001.0
2007-08-17 08:13:00,2.4006,2.401,2.4004,2.4006,228300000.0
2007-08-17 08:14:00,2.40045,2.4012,2.40045,2.4011,354800000.0
2007-08-17 08:15:00,2.401,2.4012,2.40045,2.4009,205600000.0
2007-08-17 08:16:00,2.4009,2.4014,2.4007,2.4014,367700001.0
2007-08-17 08:17:00,2.40145,2.4022,2.401,2.40115,351600000.0
2007-08-17 08:18:00,2.40115,2.40115,2.4005,2.4007,369200000.0
2007-08-17 08:19:00,2.4008,2.4015,2.4007,2.4012,38400000.0
2007-08-17 08:20:00,2.4011,2.4015,2.4005,2.4005,210900000.0
2007-08-17 08:21:00,2.4005,2.4006,2.3983,2.3986,382200000.0
2007-08-17 08:22:00,2.3986,2.3986,2.3975,2.398,424700000.0
2007-08-17 08:23:00,2.398,2.398,2.3972,2.3976,201700000.0
2007-08-17 08:24:00,2.3974,2.3976,2.3968,2.3971,235200000.0
2007-08-17 08:25:00,2.3971,2.3975,2.3967,2.3971,276800000.0
2007-08-17 08:26:00,2.3971,2.3977,2.3963,2.3965,534700000.0
2007-08-17 08:27:00,2.3964,2.3967,2.3952,2.3955,850200000.0
2007-08-17 08:28:00,2.3954,2.3962,2.3954,2.396,290100000.0
2007-08-17 08:29:00,2.396,2.3965,2.3959,2.396,208100000.0
2007-08-17 08:30:00,2.3961,2.3968,2.3957,2.3962,1018700000.0
2007-08-17 08:31:00,2.3962,2.3967,2.3942,2.3945,993100000.0
2007-08-17 08:32:00,2.3944,2.3952,2.3926,2.3927,905099999.0
2007-08-17 08:33:00,2.3927,2.3936,2.39235,2.393,1718599978.0
2007-08-17 08:34:00,2.3929,2.3931,2.3907,2.392,1934799969.0
2007-08-17 08:35:00,2.3918,2.3925,2.3914,2.3916,1223600000.0
2007-08-17 08:36:00,2.3916,2.3916,2.3898,2.3903,1226899993.0
2007-08-17 08:37:00,2.3904,2.3909,2.3894,2.3899,1370799987.0
2007-08-17 08:38:00,2.3899,2.3911,2.3895,2.3907,1327999992.0
2007-08-17 08:39:00,2.3907,2.391,2.3889,2.3906,1297799997.0
2007-08-17 08:40:00,2.3906,2.3913,2.3902,2.3905,1477100000.0
2007-08-17 08:41:00,2.3904,2.3911,2.3902,2.391,1494599989.0
2007-08-17 08:42:00,2.3911,2.3913,2.3869,2.3882,2130199986.0
2007-08-17 08:43:00,2.3882,2.3894,2.3873,2.3889,1388199995.0
2007-08-17 08:44:00,2.3889,2.3895,2.3872,2.3875,1722899998.0
2007-08-17 08:45:00,2.3876,2.3882,2.3859,2.3863,1859999998.0
2007-08-17 08:46:00,2.3867,2.3867,2.3837,2.3838,1859999998.0
2007-08-17 08:47:00,2.3837,2.3839,2.3802,2.3815,1919899995.0
2007-08-17 08:48:00,2.3816,2.3834,2.3812,2.3827,1919899995.0
2007-08-17 08:49:00,2.3827,2.3862,2.3824,2.3857,1919899995.0
2007-08-17 08:50:00,2.3858,2.3867,2.385,2.385,1579599991.0
2007-08-17 08:51:00,2.385,2.3868,2.385,2.3861,1462899985.0
2007-08-17 08:52:00,2.3861,2.3867,2.3851,2.3851,1013799997.0
2007-08-17 08:53:00,2.3851,2.3864,2.3849,2.3861,723600000.0
2007-08-17 08:54:00,2.3861,2.3867,2.3858,2.3859,977199997.0
2007-08-17 08:55:00,2.3859,2.3859,2.3843,2.3846,1751999995.0
2007-08-17 08:56:00,2.3843,2.3846,2.3825,2.3829,1971899992.0
2007-08-17 08:57:00,2.3829,2.3835,2.3824,2.3829,967500001.0
2007-08-17 08:58:00,2.383,2.3831,2.3818,2.3822,1033700000.0
2007-08-17 08:59:00,2.3821,2.3824,2.3813,2.3816,815899998.0
2007-08-17 09:00:00,2.3816,2.382,2.3808,2.3809,1329199984.0
2007-08-17 09:01:00,2.3809,2.3828,2.3809,2.3823,1921999984.0
2007-08-17 09:02:00,2.3824,2.3829,2.3807,2.3812,1321399994.0
2007-08-17 09:03:00,2.3812,2.3824,2.3806,2.3806,1470800002.0
2007-08-17 09:04:00,2.3806,2.3808,2.3797,2.3805,1885499999.0
2007-08-17 09:05:00,2.3805,2.3814,2.3795,2.3797,1686099990.0
2007-08-17 09:06:00,2.3797,2.38,2.3786,2.3792,1419400000.0
2007-08-17 09:07:00,2.3792,2.3795,2.3759,2.3768,1375199996.0
2007-08-17 09:08:00,2.3767,2.3793,2.3761,2.3793,1247499999.0
2007-08-17 09:09:00,2.3795,2.3804,2.3788,2.3802,1552700001.0
2007-08-17 09:10:00,2.3803,2.3834,2.3803,2.381,1976400000.0
2007-08-17 09:11:00,2.381,2.381,2.3788,2.379,1670100000.0
2007-08-17 09:12:00,2.3793,2.3811,2.379,2.3809,1489300001.0
2007-08-17 09:13:00,2.3805,2.3812,2.3799,2.3806,2063100002.0
2007-08-17 09:14:00,2.3801,2.38075,2.3788,2.3789,2063100002.0
2007-08-17 09:15:00,2.3792,2.3812,2.3792,2.3803,1294100000.0
2007-08-17 09:16:00,2.3803,2.3805,2.3793,2.3797,1072800003.0
2007-08-17 09:17:00,2.3797,2.3807,2.3793,2.3803,1356400017.0
2007-08-17 09:18:00,2.3802,2.3812,2.3794,2.3799,883400003.0
2007-08-17 09:19:00,2.3798,2.3803,2.3792,2.3796,883400003.0
2007-08-17 09:20:00,2.3797,2.3803,2.3792,2.38,596799999.0
2007-08-17 09:21:00,2.38,2.3812,2.3798,2.3812,573500001.0
2007-08-17 09:22:00,2.3812,2.382,2.3811,2.3816,595400000.0
2007-08-17 09:23:00,2.3814,2.3817,2.38,2.3802,792900000.0
2007-08-17 09:24:00,2.3802,2.381,2.3797,2.3809,888500000.0
2007-08-17 09:25:00,2.3809,2.3818,2.3799,2.3815,1058700000.0
2007-08-17 09:26:00,2.3815,2.382,2.3802,2.3805,1237399997.0
2007-08-17 09:27:00,2.3801,2.3809,2.38,2.3804,1148300001.0
2007-08-17 09:28:00,2.3804,2.3807,2.3799,2.3803,677700000.0
2007-08-17 09:29:00,2.3802,2.3812,2.3798,2.3805,857300003.0
2007-08-17 09:30:00,2.3805,2.382,2.3804,2.3816,998000002.0
2007-08-17 09:31:00,2.3816,2.3836,2.3815,2.3828,1497599999.0
2007-08-17 09:32:00,2.3827,2.3845,2.3823,2.3825,1398100002.0
2007-08-17 09:33:00,2.3827,2.3836,2.3825,2.3832,1291699997.0
2007-08-17 09:34:00,2.3832,2.3837,2.3829,2.3837,663699999.0
2007-08-17 09:35:00,2.3837,2.384,2.3833,2.3836,674100000.0
2007-08-17 09:36:00,2.3836,2.3839,2.3831,2.3835,656899998.0
2007-08-17 09:37:00,2.3835,2.384,2.3835,2.3838,673700000.0
2007-08-17 09:38:00,2.3839,2.3841,2.3829,2.3836,480400000.0
2007-08-17 09:39:00,2.3836,2.3837,2.3828,2.3831,532500000.0
2007-08-17 09:40:00,2.3831,2.3838,2.383,2.3835,864600000.0
2007-08-17 09:41:00,2.3836,2.3853,2.3833,2.3852,1059100001.0
2007-08-17 09:42:00,2.3852,2.3856,2.3842,2.3848,1012399999.0
2007-08-17 09:43:00,2.3848,2.3876,2.3845,2.3876,1347200002.0
2007-08-17 09:44:00,2.3873,2.3884,2.3865,2.3876,1406299997.0
2007-08-17 09:45:00,2.3873,2.3883,2.3868,2.3877,893200000.0
2007-08-17 09:46:00,2.3876,2.3881,2.387,2.3872,632400000.0
2007-08-17 09:47:00,2.3873,2.3885,2.3865,2.388,1225000003.0
2007-08-17 09:48:00,2.388,2.3882,2.3868,2.3871,600900000.0
2007-08-17 09:49:00,2.3869,2.3876,2.3865,2.3876,461899999.0
2007-08-17 09:50:00,2.3875,2.3878,2.3863,2.3873,674500000.0
2007-08-17 09:51:00,2.3873,2.3876,2.3864,2.3872,450200000.0
2007-08-17 09:52:00,2.3871,2.3871,2.385,2.385,693100000.0
2007-08-17 09:53:00,2.385,2.386,2.3846,2.3849,1092600000.0
2007-08-17 09:54:00,2.3849,2.38595,2.3831,2.3832,1033900000.0
2007-08-17 09:55:00,2.3833,2.3833,2.3798,2.3804,1039400003.0
2007-08-17 09:56:00,2.3803,2.3811,2.37995,2.3807,1099099998.0
2007-08-17 09:57:00,2.3807,2.3809,2.3795,2.3799,1525100004.0
2007-08-17 09:58:00,2.3799,2.3802,2.3789,2.3798,1528899998.0
2007-08-17 09:59:00,2.3798,2.3824,2.3791,2.3818,1551399990.0
2007-08-17 10:00:00,2.3817,2.3832,2.3807,2.3832,1632799992.0
2007-08-17 10:01:00,2.3832,2.3834,2.3821,2.3832,1303699996.0
2007-08-17 10:02:00,2.383,2.384,2.3825,2.3839,641800000.0
2007-08-17 10:03:00,2.3838,2.3841,2.38325,2.3835,952500002.0
2007-08-17 10:04:00,2.3835,2.3841,2.3829,2.3829,631900000.0
2007-08-17 10:05:00,2.383,2.3832,2.38235,2.383,755200000.0
2007-08-17 10:06:00,2.38285,2.3832,2.3825,2.3828,326100000.0
2007-08-17 10:07:00,2.3826,2.3838,2.3823,2.3836,728299997.0
2007-08-17 10:08:00,2.38345,2.3839,2.3831,2.3838,588600000.0
2007-08-17 10:09:00,2.3839,2.3844,2.3837,2.3841,612400000.0
2007-08-17 10:10:00,2.3843,2.3852,2.38425,2.3852,517200000.0
2007-08-17 10:11:00,2.3852,2.3852,2.3837,2.38455,1339500006.0
2007-08-17 10:12:00,2.3845,2.3845,2.3818,2.382,1547399999.0
2007-08-17 10:13:00,2.3822,2.3825,2.381,2.3815,921400002.0
2007-08-17 10:14:00,2.3815,2.382,2.3806,2.3813,1298400004.0
2007-08-17 10:15:00,2.38115,2.3816,2.3799,2.3799,251000001.0
2007-08-17 10:16:00,2.3797,2.3816,2.3797,2.3806,1268300000.0
2007-08-17 10:17:00,2.3807,2.3825,2.3807,2.3821,1045900001.0
2007-08-17 10:18:00,2.3822,2.3833,2.3822,2.3829,1155900000.0
2007-08-17 10:19:00,2.3829,2.38385,2.3827,2.38375,1538399993.0
2007-08-17 10:20:00,2.38375,2.3843,2.3836,2.3838,932900003.0
2007-08-17 10:21:00,2.384,2.3847,2.3838,2.38435,658399998.0
2007-08-17 10:22:00,2.3844,2.3846,2.3836,2.3837,416900003.0
2007-08-17 10:23:00,2.38365,2.38455,2.3835,2.38445,589300000.0
2007-08-17 10:24:00,2.38435,2.3848,2.3842,2.3846,585599999.0
2007-08-17 10:25:00,2.3845,2.3853,2.3844,2.38505,897700004.0
2007-08-17 10:26:00,2.3853,2.3857,2.3848,2.3854,670200000.0
2007-08-17 10:27:00,2.3854,2.3859,2.3851,2.3856,606200000.0
2007-08-17 10:28:00,2.3856,2.3858,2.3846,2.3852,1175900000.0
2007-08-17 10:29:00,2.3848,2.3852,2.3839,2.3845,948100002.0
2007-08-17 10:30:00,2.3844,2.3851,2.38405,2.3847,657100001.0
2007-08-17 10:31:00,2.3845,2.3847,2.3832,2.3838,930799999.0
2007-08-17 10:32:00,2.3838,2.3842,2.383,2.384,749100000.0
2007-08-17 10:33:00,2.384,2.385,2.3836,2.3841,974900002.0
2007-08-17 10:34:00,2.3841,2.3844,2.3831,2.3836,812900000.0
2007-08-17 10:35:00,2.3839,2.3845,2.3833,2.3843,792999999.0
2007-08-17 10:36:00,2.3843,2.3848,2.3836,2.3846,570700000.0
2007-08-17 10:37:00,2.3844,2.3846,2.3837,2.3841,680099997.0
2007-08-17 10:38:00,2.3842,2.3842,2.3833,2.3836,1049099998.0
2007-08-17 10:39:00,2.3838,2.3839,2.3822,2.3826,1438699998.0
2007-08-17 10:40:00,2.3826,2.383,2.38155,2.382,859400000.0
2007-08-17 10:41:00,2.3822,2.3824,2.3813,2.3817,992800000.0
2007-08-17 10:42:00,2.3817,2.3832,2.3816,2.3824,726599996.0
2007-08-17 10:43:00,2.3824,2.3836,2.3819,2.3834,1213700003.0
2007-08-17 10:44:00,2.3834,2.3851,2.3833,2.3845,899600001.0
2007-08-17 10:45:00,2.3845,2.3848,2.3842,2.3846,521700000.0
2007-08-17 10:46:00,2.3848,2.3848,2.3836,2.3839,404600000.0
2007-08-17 10:47:00,2.3839,2.3841,2.3836,2.3838,220600000.0
2007-08-17 10:48:00,2.3839,2.3843,2.3836,2.3839,596799999.0
2007-08-17 10:49:00,2.3839,2.3843,2.3835,2.3838,591200000.0
2007-08-17 10:50:00,2.3838,2.3843,2.3835,2.3835,716099999.0
2007-08-17 10:51:00,2.3838,2.3839,2.3834,2.3834,617999998.0
2007-08-17 10:52:00,2.3834,2.3834,2.3825,2.3827,476200000.0
2007-08-17 10:53:00,2.3825,2.3834,2.3823,2.3831,558700000.0
2007-08-17 10:54:00,2.3831,2.3842,2.3831,2.3837,646799998.0
2007-08-17 10:55:00,2.3837,2.3847,2.3837,2.3844,707400000.0
2007-08-17 10:56:00,2.3844,2.3848,2.384,2.3844,541600000.0
2007-08-17 10:57:00,2.3845,2.3848,2.3837,2.3841,545300000.0
2007-08-17 10:58:00,2.3841,2.3853,2.384,2.3852,732900000.0
2007-08-17 10:59:00,2.3853,2.3877,2.3849,2.3869,903100003.0
2007-08-17 11:00:00,2.3869,2.3881,2.3863,2.3879,1493299993.0
2007-08-17 11:01:00,2.3879,2.3879,2.3862,2.3867,1436900000.0
2007-08-17 11:02:00,2.3865,2.3873,2.3862,2.3871,991399996.0
2007-08-17 11:03:00,2.3871,2.3877,2.3863,2.3865,1013800000.0
2007-08-17 11:04:00,2.3865,2.3875,2.3862,2.3868,862699998.0
2007-08-17 11:05:00,2.387,2.3872,2.3855,2.3856,569400000.0
2007-08-17 11:06:00,2.3856,2.3866,2.3855,2.3866,490200000.0
2007-08-17 11:07:00,2.3865,2.3868,2.3861,2.3865,701500001.0
2007-08-17 11:08:00,2.3865,2.3867,2.3859,2.3864,762300005.0
2007-08-17 11:09:00,2.3863,2.3881,2.3857,2.3865,856100000.0
2007-08-17 11:10:00,2.3865,2.3865,2.3857,2.3864,822900000.0
2007-08-17 11:11:00,2.3863,2.3873,2.3861,2.3866,755100000.0
2007-08-17 11:12:00,2.3866,2.3868,2.3862,2.3866,655100000.0
2007-08-17 11:13:00,2.3866,2.3867,2.3856,2.3858,660900000.0
2007-08-17 11:14:00,2.3859,2.3863,2.3854,2.3861,513500000.0
2007-08-17 11:15:00,2.3861,2.3862,2.3854,2.3858,533100000.0
2007-08-17 11:16:00,2.3858,2.3868,2.3856,2.3867,728600000.0
2007-08-17 11:17:00,2.3866,2.3871,2.3856,2.3863,729400000.0
2007-08-17 11:18:00,2.3861,2.3872,2.3858,2.3872,632699999.0
2007-08-17 11:19:00,2.3872,2.3873,2.3861,2.3866,477600000.0
2007-08-17 11:20:00,2.3866,2.3883,2.3862,2.3873,770300000.0
2007-08-17 11:21:00,2.3873,2.3875,2.38615,2.38615,852400000.0
2007-08-17 11:22:00,2.3861,2.387,2.3851,2.3856,1744199998.0
2007-08-17 11:23:00,2.3856,2.3869,2.3856,2.3864,864000000.0
2007-08-17 11:24:00,2.3863,2.3863,2.3831,2.3833,878400000.0
2007-08-17 11:25:00,2.3833,2.3841,2.3825,2.3836,1180699997.0
2007-08-17 11:26:00,2.3836,2.3845,2.3833,2.3844,671199998.0
2007-08-17 11:27:00,2.3844,2.3846,2.3839,2.3844,545400000.0
2007-08-17 11:28:00,2.3844,2.3845,2.3836,2.3836,1031099993.0
2007-08-17 11:29:00,2.3836,2.3838,2.3821,2.3836,915900000.0
2007-08-17 11:30:00,2.3838,2.3859,2.3832,2.384,878100001.0
2007-08-17 11:31:00,2.3842,2.3847,2.3838,2.3845,801200001.0
2007-08-17 11:32:00,2.3845,2.3856,2.3843,2.3849,1184600003.0
2007-08-17 11:33:00,2.3848,2.3852,2.3842,2.38465,916800005.0
2007-08-17 11:34:00,2.38465,2.38475,2.3837,2.3841,1382300004.0
2007-08-17 11:35:00,2.3842,2.3847,2.3835,2.3839,1165100000.0
2007-08-17 11:36:00,2.3839,2.3846,2.38355,2.3837,926100001.0
2007-08-17 11:37:00,2.38395,2.385,2.3835,2.3844,651400001.0
2007-08-17 11:38:00,2.3845,2.3846,2.3831,2.3836,738799997.0
2007-08-17 11:39:00,2.3836,2.3838,2.3832,2.3832,243799998.0
2007-08-17 11:40:00,2.3832,2.3834,2.3826,2.3833,605200000.0
2007-08-17 11:41:00,2.3833,2.3835,2.3819,2.3828,951400000.0
2007-08-17 11:42:00,2.3828,2.3832,2.3821,2.3827,771900001.0
2007-08-17 11:43:00,2.3827,2.3829,2.3819,2.3824,949500000.0
2007-08-17 11:44:00,2.3824,2.3826,2.3812,2.3823,1597399991.0
2007-08-17 11:45:00,2.3823,2.3824,2.3813,2.3815,1062000000.0
2007-08-17 11:46:00,2.3814,2.382,2.38115,2.38185,945500000.0
2007-08-17 11:47:00,2.3818,2.3822,2.3814,2.382,624199999.0
2007-08-17 11:48:00,2.382,2.3827,2.3817,2.3822,604199998.0
2007-08-17 11:49:00,2.3822,2.3825,2.3816,2.3823,826899996.0
2007-08-17 11:50:00,2.38215,2.3827,2.381,2.3819,671800000.0
2007-08-17 11:51:00,2.3819,2.3824,2.3816,2.3821,770900000.0
2007-08-17 11:52:00,2.3821,2.3825,2.3817,2.3822,549399999.0
2007-08-17 11:53:00,2.3822,2.3828,2.3818,2.3826,638300001.0
2007-08-17 11:54:00,2.3826,2.38385,2.3822,2.3838,529100002.0
2007-08-17 11:55:00,2.3838,2.3844,2.3835,2.3839,740699999.0
2007-08-17 11:56:00,2.3839,2.3841,2.3832,2.38345,576600000.0
2007-08-17 11:57:00,2.38345,2.3838,2.3832,2.3833,440400000.0
2007-08-17 11:58:00,2.3834,2.3834,2.382,2.3823,610099997.0
2007-08-17 11:59:00,2.3823,2.3832,2.3823,2.3828,606100000.0
2007-08-17 12:00:00,2.3828,2.3832,2.3827,2.38305,394199997.0
2007-08-17 12:01:00,2.38305,2.3835,2.3827,2.3833,414000000.0
2007-08-17 12:02:00,2.3833,2.384,2.3832,2.384,582499997.0
2007-08-17 12:03:00,2.384,2.3843,2.3833,2.38355,329699999.0
2007-08-17 12:04:00,2.38355,2.3837,2.3829,2.3829,312300000.0
2007-08-17 12:05:00,2.383,2.3842,2.383,2.384,673399998.0
2007-08-17 12:06:00,2.38395,2.3847,2.3836,2.3843,363500000.0
2007-08-17 12:07:00,2.3843,2.3846,2.3841,2.3843,424300000.0
2007-08-17 12:08:00,2.3844,2.3851,2.3842,2.3849,245799999.0
2007-08-17 12:09:00,2.3848,2.3865,2.3848,2.3863,776399993.0
2007-08-17 12:10:00,2.3862,2.3865,2.3851,2.3856,716900000.0
2007-08-17 12:11:00,2.3856,2.3858,2.3845,2.3845,539600000.0
2007-08-17 12:12:00,2.3848,2.3848,2.3837,2.3841,680599997.0
2007-08-17 12:13:00,2.3841,2.3841,2.3835,2.3839,680299986.0
2007-08-17 12:14:00,2.384,2.3845,2.3837,2.3837,490300000.0
2007-08-17 12:15:00,2.3835,2.3837,2.3831,2.3837,501499998.0
2007-08-17 12:16:00,2.3838,2.3839,2.3835,2.3839,416699997.0
2007-08-17 12:17:00,2.3839,2.3844,2.3836,2.3844,355600000.0
2007-08-17 12:18:00,2.3842,2.38455,2.384,2.3843,384600000.0
2007-08-17 12:19:00,2.3845,2.38495,2.3843,2.3849,183600000.0
2007-08-17 12:20:00,2.3849,2.38505,2.3844,2.3846,319500000.0
2007-08-17 12:21:00,2.38455,2.3854,2.3844,2.3854,555500000.0
2007-08-17 12:22:00,2.3853,2.3861,2.3849,2.3854,751600001.0
2007-08-17 12:23:00,2.3854,2.3854,2.3845,2.3851,733399998.0
2007-08-17 12:24:00,2.3848,2.3854,2.3847,2.3854,614300004.0
2007-08-17 12:25:00,2.3854,2.3856,2.3847,2.3852,446900000.0
2007-08-17 12:26:00,2.3852,2.3856,2.3851,2.3851,341300000.0
2007-08-17 12:27:00,2.3851,2.3851,2.3843,2.3847,724100000.0
2007-08-17 12:28:00,2.385,2.3852,2.384,2.3843,1146100000.0
2007-08-17 12:29:00,2.3843,2.3845,2.3836,2.3836,505599996.0
2007-08-17 12:30:00,2.3836,2.3842,2.3833,2.3838,635100000.0
2007-08-17 12:31:00,2.3838,2.3847,2.3836,2.3842,301600000.0
2007-08-17 12:32:00,2.3845,2.3853,2.3842,2.38505,915799998.0
2007-08-17 12:33:00,2.3852,2.3854,2.38435,2.3847,757899995.0
2007-08-17 12:34:00,2.3847,2.3851,2.3842,2.3844,449800000.0
2007-08-17 12:35:00,2.3844,2.385,2.3843,2.3848,338299999.0
2007-08-17 12:36:00,2.3848,2.3848,2.3839,2.3842,469000000.0
2007-08-17 12:37:00,2.384,2.3843,2.3838,2.3842,296999999.0
2007-08-17 12:38:00,2.3841,2.3844,2.3829,2.3843,1132900000.0
2007-08-17 12:39:00,2.3842,2.3844,2.3837,2.3838,400500000.0
2007-08-17 12:40:00,2.3839,2.3841,2.3833,2.3833,627799999.0
2007-08-17 12:41:00,2.3833,2.38375,2.3833,2.3835,131000000.0
2007-08-17 12:42:00,2.3834,2.3838,2.3833,2.3835,520299997.0
2007-08-17 12:43:00,2.3835,2.3835,2.3821,2.3826,980099993.0
2007-08-17 12:44:00,2.3826,2.3833,2.3826,2.3832,547799998.0
2007-08-17 12:45:00,2.383,2.3838,2.3827,2.3827,570199997.0
2007-08-17 12:46:00,2.3827,2.3832,2.3824,2.3832,524999998.0
2007-08-17 12:47:00,2.3832,2.3838,2.383,2.3835,1013400000.0
2007-08-17 12:48:00,2.3835,2.3842,2.3831,2.384,596200000.0
2007-08-17 12:49:00,2.38395,2.3844,2.38395,2.3842,221100000.0
2007-08-17 12:50:00,2.3842,2.3852,2.384,2.3845,1247399990.0
2007-08-17 12:51:00,2.3843,2.385,2.3842,2.3845,744500000.0
2007-08-17 12:52:00,2.3843,2.3843,2.3832,2.3843,769499998.0
2007-08-17 12:53:00,2.3843,2.3843,2.3835,2.384,238800000.0
2007-08-17 12:54:00,2.384,2.3853,2.3834,2.385,806400003.0
2007-08-17 12:55:00,2.385,2.3854,2.3841,2.3846,964799999.0
2007-08-17 12:56:00,2.3846,2.3848,2.3842,2.3846,1094200000.0
2007-08-17 12:57:00,2.3845,2.3849,2.3842,2.38455,761299995.0
2007-08-17 12:58:00,2.3846,2.3857,2.3843,2.3855,669399999.0
2007-08-17 12:59:00,2.3855,2.3856,2.3848,2.3854,460100000.0
2007-08-17 13:00:00,2.3854,2.3854,2.3847,2.385,253200001.0
2007-08-17 13:01:00,2.3849,2.3849,2.3843,2.3848,485900000.0
2007-08-17 13:02:00,2.3848,2.3849,2.3842,2.3843,504599996.0
2007-08-17 13:03:00,2.3843,2.38445,2.3839,2.3842,225200000.0
2007-08-17 13:04:00,2.3842,2.3845,2.3838,2.3845,225200000.0
2007-08-17 13:05:00,2.3845,2.3845,2.3837,2.3838,621699998.0
2007-08-17 13:06:00,2.3838,2.3849,2.3836,2.3847,276300000.0
2007-08-17 13:07:00,2.3847,2.38475,2.3841,2.38465,294000000.0
2007-08-17 13:08:00,2.38465,2.38465,2.3837,2.3841,306800000.0
2007-08-17 13:09:00,2.3842,2.385,2.384,2.3848,917799994.0
2007-08-17 13:10:00,2.3845,2.3854,2.3834,2.3836,586400000.0
2007-08-17 13:11:00,2.3835,2.3851,2.3835,2.3847,973000002.0
2007-08-17 13:12:00,2.3847,2.3852,2.3845,2.3849,518999998.0
2007-08-17 13:13:00,2.3851,2.3859,2.3846,2.3854,480100000.0
2007-08-17 13:14:00,2.3852,2.3853,2.38448,2.3848,374800000.0
2007-08-17 13:15:00,2.3849,2.3851,2.3842,2.3844,471500001.0
2007-08-17 13:16:00,2.3841,2.3845,2.3837,2.3841,536300000.0
2007-08-17 13:17:00,2.3842,2.3848,2.3838,2.384,484799999.0
2007-08-17 13:18:00,2.3841,2.3846,2.3834,2.384,1261400007.0
2007-08-17 13:19:00,2.3839,2.3847,2.3834,2.3846,1101999999.0
2007-08-17 13:20:00,2.3846,2.3851,2.3841,2.3844,416700000.0
2007-08-17 13:21:00,2.3842,2.3843,2.3836,2.3838,744399998.0
2007-08-17 13:22:00,2.3838,2.3844,2.3836,2.384,628500000.0
2007-08-17 13:23:00,2.384,2.3847,2.38375,2.3844,735800000.0
2007-08-17 13:24:00,2.3843,2.3847,2.3834,2.3842,1159899996.0
2007-08-17 13:25:00,2.3839,2.3843,2.3836,2.3841,355000000.0
2007-08-17 13:26:00,2.3841,2.3851,2.3838,2.3851,651400002.0
2007-08-17 13:27:00,2.3851,2.3853,2.3842,2.3848,667899996.0
2007-08-17 13:28:00,2.3849,2.3852,2.3847,2.3847,344400000.0
2007-08-17 13:29:00,2.3849,2.3849,2.3846,2.3847,157500000.0
2007-08-17 13:30:00,2.3847,2.385,2.3844,2.3847,820499989.0
2007-08-17 13:31:00,2.3846,2.3849,2.3841,2.3844,1229199988.0
2007-08-17 13:32:00,2.3844,2.3845,2.3831,2.3832,1665199973.0
2007-08-17 13:33:00,2.3832,2.3837,2.383,2.3832,1008499998.0
2007-08-17 13:34:00,2.3832,2.3834,2.3818,2.3821,526899997.0
2007-08-17 13:35:00,2.3823,2.3833,2.382,2.383,612399997.0
2007-08-17 13:36:00,2.383,2.3839,2.383,2.3836,571299997.0
2007-08-17 13:37:00,2.3834,2.3837,2.3828,2.3831,402699999.0
2007-08-17 13:38:00,2.383,2.3834,2.383,2.3834,263399996.0
2007-08-17 13:39:00,2.3834,2.3837,2.3832,2.3835,353099998.0
2007-08-17 13:40:00,2.3835,2.3837,2.3829,2.38315,806700002.0
2007-08-17 13:41:00,2.38305,2.3831,2.3824,2.3824,348200000.0
2007-08-17 13:42:00,2.3824,2.3826,2.3822,2.3825,261600000.0
2007-08-17 13:43:00,2.3825,2.3826,2.3824,2.3824,655100000.0
2007-08-17 13:44:00,2.3824,2.3824,2.3814,2.3816,442900000.0
2007-08-17 13:45:00,2.3816,2.3816,2.3809,2.3812,1259599990.0
2007-08-17 13:46:00,2.3813,2.382,2.3812,2.38195,444499999.0
2007-08-17 13:47:00,2.3818,2.3823,2.3805,2.3815,649100001.0
2007-08-17 13:48:00,2.3816,2.3831,2.3815,2.3825,1285799995.0
2007-08-17 13:49:00,2.3826,2.3828,2.3821,2.3826,921599996.0
2007-08-17 13:50:00,2.3826,2.3838,2.3825,2.3832,607999999.0
2007-08-17 13:51:00,2.3831,2.3849,2.3831,2.3849,931699999.0
2007-08-17 13:52:00,2.3846,2.3852,2.3837,2.3849,695600000.0
2007-08-17 13:53:00,2.3849,2.3852,2.384,2.3843,1258199989.0
2007-08-17 13:54:00,2.3843,2.3843,2.3831,2.3835,1404099986.0
2007-08-17 13:55:00,2.3836,2.3841,2.3833,2.3838,895199984.0
2007-08-17 13:56:00,2.3837,2.3842,2.3832,2.3833,670300000.0
2007-08-17 13:57:00,2.3832,2.3837,2.3828,2.38365,663399990.0
2007-08-17 13:58:00,2.38365,2.3848,2.38345,2.3847,370200000.0
2007-08-17 13:59:00,2.3847,2.3854,2.3844,2.3854,792799999.0
2007-08-17 14:00:00,2.3854,2.3866,2.3853,2.3863,361200000.0
2007-08-17 14:01:00,2.3866,2.3871,2.3863,2.387,764500002.0
2007-08-17 14:02:00,2.387,2.3894,2.387,2.3887,979400001.0
2007-08-17 14:03:00,2.3886,2.3889,2.3881,2.3883,896199993.0
2007-08-17 14:04:00,2.3883,2.3885,2.3874,2.3877,956599996.0
2007-08-17 14:05:00,2.3877,2.3877,2.3867,2.387,726899999.0
2007-08-17 14:06:00,2.387,2.3888,2.387,2.3888,419300001.0
2007-08-17 14:07:00,2.3888,2.3892,2.3885,2.3885,568900001.0
2007-08-17 14:08:00,2.3884,2.3892,2.3883,2.3888,495700000.0
2007-08-17 14:09:00,2.3888,2.3912,2.3883,2.3905,1251099998.0
2007-08-17 14:10:00,2.3905,2.3917,2.3901,2.3914,869299997.0
2007-08-17 14:11:00,2.3913,2.3916,2.3906,2.391,928499998.0
2007-08-17 14:12:00,2.3908,2.3912,2.3902,2.3908,1158599992.0
2007-08-17 14:13:00,2.3908,2.391,2.3901,2.3906,618699995.0
2007-08-17 14:14:00,2.3906,2.3906,2.3898,2.3899,1312200000.0
2007-08-17 14:15:00,2.3899,2.393,2.3886,2.3925,1398699996.0
2007-08-17 14:16:00,2.3925,2.3932,2.389,2.3915,1576100000.0
2007-08-17 14:17:00,2.3915,2.3923,2.3899,2.3909,1798299994.0
2007-08-17 14:18:00,2.391,2.3916,2.3894,2.3899,1140299998.0
2007-08-17 14:19:00,2.3899,2.394,2.3895,2.3927,1586700001.0
2007-08-17 14:20:00,2.3926,2.3975,2.3922,2.396,1471800000.0
2007-08-17 14:21:00,2.3959,2.3972,2.3955,2.3965,876925000.0
2007-08-17 14:22:00,2.3965,2.3972,2.3955,2.396,397162500.0
2007-08-17 14:23:00,2.3959,2.397,2.3943,2.3949,714517406.0
2007-08-17 14:24:00,2.3948,2.3949,2.3926,2.3944,758045445.0
2007-08-17 14:25:00,2.3943,2.3945,2.3931,2.3945,1202200000.0
2007-08-17 14:26:00,2.3944,2.3968,2.394,2.396,1195299998.0
2007-08-17 14:27:00,2.396,2.3971,2.3955,2.3965,734500000.0
2007-08-17 14:28:00,2.3965,2.3975,2.3961,2.3966,1162100000.0
2007-08-17 14:29:00,2.3965,2.3971,2.3951,2.3954,760600000.0
2007-08-17 14:30:00,2.3954,2.3979,2.3954,2.39735,1193499999.0
2007-08-17 14:31:00,2.3975,2.3979,2.3963,2.3966,1202800000.0
2007-08-17 14:32:00,2.3966,2.3986,2.3966,2.3978,1466299998.0
2007-08-17 14:33:00,2.3978,2.3995,2.3976,2.3987,1320300001.0
2007-08-17 14:34:00,2.3993,2.4008,2.3992,2.40075,1050200000.0
2007-08-17 14:35:00,2.40065,2.4025,2.3993,2.4019,1737399995.0
2007-08-17 14:36:00,2.4019,2.4055,2.4019,2.4045,1332199998.0
2007-08-17 14:37:00,2.4047,2.4049,2.4031,2.4037,1224500000.0
2007-08-17 14:38:00,2.4034,2.4054,2.4029,2.40515,1868900000.0
2007-08-17 14:39:00,2.40515,2.4052,2.4028,2.4029,1605200000.0
2007-08-17 14:40:00,2.4029,2.4041,2.4023,2.4032,1255800001.0
2007-08-17 14:41:00,2.4031,2.4035,2.4017,2.4021,1326000000.0
2007-08-17 14:42:00,2.4021,2.4025,2.4009,2.4018,1619899996.0
2007-08-17 14:43:00,2.4018,2.4026,2.4007,2.4021,1240099997.0
2007-08-17 14:44:00,2.402,2.4044,2.4019,2.4029,919000000.0
2007-08-17 14:45:00,2.4029,2.4032,2.4011,2.4018,1216100000.0
2007-08-17 14:46:00,2.4018,2.4028,2.3989,2.3991,1400900000.0
2007-08-17 14:47:00,2.399,2.3998,2.398,2.3981,1408500000.0
2007-08-17 14:48:00,2.3981,2.3986,2.3971,2.3977,1393799997.0
2007-08-17 14:49:00,2.3977,2.3985,2.3969,2.3975,746700000.0
2007-08-17 14:50:00,2.3976,2.399,2.3975,2.3975,474600000.0
2007-08-17 14:51:00,2.3968,2.3977,2.3961,2.3969,1425000000.0
2007-08-17 14:52:00,2.3973,2.3984,2.3961,2.3983,1147200000.0
2007-08-17 14:53:00,2.3986,2.3994,2.3982,2.3986,1321199997.0
2007-08-17 14:54:00,2.3987,2.3991,2.3976,2.3984,1685199999.0
2007-08-17 14:55:00,2.3982,2.3985,2.3961,2.3961,1594799996.0
2007-08-17 14:56:00,2.3966,2.3968,2.3958,2.3962,1678399996.0
2007-08-17 14:57:00,2.3961,2.3969,2.3956,2.3964,1049799994.0
2007-08-17 14:58:00,2.3965,2.3968,2.3958,2.3964,886599997.0
2007-08-17 14:59:00,2.3966,2.3979,2.3963,2.3979,1097300000.0
2007-08-17 15:00:00,2.3979,2.3986,2.3974,2.3981,659200000.0
2007-08-17 15:01:00,2.3983,2.3995,2.3977,2.39925,689500000.0
2007-08-17 15:02:00,2.39925,2.4,2.3986,2.3993,1002100000.0
2007-08-17 15:03:00,2.3993,2.4001,2.3987,2.3989,680800000.0
2007-08-17 15:04:00,2.3989,2.3995,2.3986,2.3991,694800000.0
2007-08-17 15:05:00,2.3991,2.4003,2.3989,2.4001,668700000.0
2007-08-17 15:06:00,2.4001,2.401,2.4001,2.4009,669799996.0
2007-08-17 15:07:00,2.4006,2.4016,2.4002,2.4012,537600001.0
2007-08-17 15:08:00,2.4012,2.404,2.401,2.4037,853599997.0
2007-08-17 15:09:00,2.4037,2.4043,2.4032,2.4043,1378199994.0
2007-08-17 15:10:00,2.4043,2.4055,2.4036,2.4052,1302800005.0
2007-08-17 15:11:00,2.4054,2.4078,2.4045,2.4078,1283300001.0
2007-08-17 15:12:00,2.4074,2.4095,2.407,2.4092,1149199999.0
2007-08-17 15:13:00,2.4089,2.4097,2.4084,2.4084,1356700000.0
2007-08-17 15:14:00,2.4084,2.4092,2.4076,2.4077,1204500000.0
2007-08-17 15:15:00,2.4077,2.4079,2.4068,2.4071,676900000.0
2007-08-17 15:16:00,2.4072,2.4085,2.4068,2.4083,663200000.0
2007-08-17 15:17:00,2.4082,2.4085,2.4077,2.4081,519000000.0
2007-08-17 15:18:00,2.4081,2.40855,2.4065,2.4066,900200001.0
2007-08-17 15:19:00,2.4065,2.4067,2.4048,2.4055,1140499995.0
2007-08-17 15:20:00,2.4054,2.4056,2.4048,2.405,932699999.0
2007-08-17 15:21:00,2.405,2.4052,2.4034,2.4042,971900000.0
2007-08-17 15:22:00,2.4041,2.4043,2.4031,2.4035,903999997.0
2007-08-17 15:23:00,2.4035,2.4037,2.40255,2.4028,424900000.0
2007-08-17 15:24:00,2.4027,2.4031,2.4006,2.4007,819199999.0
2007-08-17 15:25:00,2.4007,2.4013,2.4004,2.4007,770200000.0
2007-08-17 15:26:00,2.4007,2.4013,2.4004,2.4007,800400000.0
2007-08-17 15:27:00,2.4007,2.4024,2.4005,2.4022,526800001.0
2007-08-17 15:28:00,2.4022,2.4025,2.4014,2.4024,789600000.0
2007-08-17 15:29:00,2.4021,2.4031,2.4021,2.403,464300000.0
2007-08-17 15:30:00,2.4029,2.4032,2.4014,2.4017,701700004.0
2007-08-17 15:31:00,2.4017,2.4019,2.4004,2.4008,884100000.0
2007-08-17 15:32:00,2.401,2.4015,2.4007,2.4011,757400000.0
2007-08-17 15:33:00,2.40095,2.40155,2.4008,2.40135,475400000.0
2007-08-17 15:34:00,2.40135,2.4032,2.40115,2.4028,881700000.0
2007-08-17 15:35:00,2.4029,2.4046,2.4028,2.404,742600000.0
2007-08-17 15:36:00,2.404,2.404,2.4029,2.403,1070000005.0
2007-08-17 15:37:00,2.4029,2.404,2.4027,2.4034,1130800000.0
2007-08-17 15:38:00,2.4034,2.4042,2.4031,2.404,499900000.0
2007-08-17 15:39:00,2.404,2.40415,2.4032,2.4033,998100000.0
2007-08-17 15:40:00,2.4033,2.4035,2.4019,2.4034,1132600000.0
2007-08-17 15:41:00,2.4034,2.4036,2.4025,2.4026,653299997.0
2007-08-17 15:42:00,2.4026,2.4028,2.4017,2.4017,672800000.0
2007-08-17 15:43:00,2.4017,2.4018,2.401,2.4012,456400000.0
2007-08-17 15:44:00,2.4012,2.4013,2.3997,2.4001,706600000.0
2007-08-17 15:45:00,2.4002,2.4003,2.3985,2.3985,803700000.0
2007-08-17 15:46:00,2.3985,2.399,2.3981,2.399,742600000.0
2007-08-17 15:47:00,2.399,2.3991,2.3976,2.3977,868900000.0
2007-08-17 15:48:00,2.3978,2.3979,2.3955,2.3956,473900000.0
2007-08-17 15:49:00,2.3956,2.3965,2.3952,2.3961,884700002.0
2007-08-17 15:50:00,2.3961,2.3965,2.395,2.3953,1041699994.0
2007-08-17 15:51:00,2.3952,2.3965,2.3952,2.39635,553500000.0
2007-08-17 15:52:00,2.3963,2.39635,2.3948,2.39525,424800000.0
2007-08-17 15:53:00,2.3954,2.3964,2.3949,2.3957,771300000.0
2007-08-17 15:54:00,2.3957,2.397,2.3955,2.3958,1459499996.0
2007-08-17 15:55:00,2.3958,2.3958,2.3932,2.3936,624100000.0
2007-08-17 15:56:00,2.3936,2.3944,2.3935,2.3941,1038700000.0
2007-08-17 15:57:00,2.3941,2.3941,2.3922,2.39315,803199998.0
2007-08-17 15:58:00,2.3931,2.3948,2.393,2.3936,671500000.0
2007-08-17 15:59:00,2.3935,2.3941,2.3927,2.3933,627600000.0
2007-08-17 16:00:00,2.3932,2.3949,2.3924,2.3931,654800000.0
2007-08-17 16:01:00,2.3929,2.3936,2.3914,2.3936,849300000.0
2007-08-17 16:02:00,2.3933,2.394,2.393,2.39335,525400000.0
2007-08-17 16:03:00,2.39335,2.395,2.3932,2.39495,562200000.0
2007-08-17 16:04:00,2.39495,2.39785,2.3948,2.3976,568400000.0
2007-08-17 16:05:00,2.3974,2.3988,2.3974,2.39855,751700000.0
2007-08-17 16:06:00,2.39855,2.39875,2.397,2.39705,377800000.0
2007-08-17 16:07:00,2.39705,2.39795,2.3965,2.3968,929400000.0
2007-08-17 16:08:00,2.3969,2.39785,2.3954,2.3955,950900000.0
2007-08-17 16:09:00,2.3955,2.39765,2.3954,2.3976,447000000.0
2007-08-17 16:10:00,2.39755,2.39765,2.3962,2.39645,475099999.0
2007-08-17 16:11:00,2.3961,2.3968,2.396,2.3967,485200000.0
2007-08-17 16:12:00,2.3967,2.39675,2.3958,2.396,250600000.0
2007-08-17 16:13:00,2.39595,2.3971,2.3957,2.3967,356100000.0
2007-08-17 16:14:00,2.3967,2.39705,2.3959,2.3964,652500000.0
2007-08-17 16:15:00,2.3963,2.3963,2.395,2.3957,700099998.0
2007-08-17 16:16:00,2.3957,2.3966,2.3951,2.39555,348500000.0
2007-08-17 16:17:00,2.3956,2.3956,2.3906,2.3911,1151699999.0
2007-08-17 16:18:00,2.3913,2.3917,2.3904,2.3908,816299999.0
2007-08-17 16:19:00,2.3908,2.3915,2.3906,2.3915,597500000.0
2007-08-17 16:20:00,2.3917,2.3919,2.3901,2.3906,898700000.0
2007-08-17 16:21:00,2.3907,2.3935,2.3902,2.3935,1235899998.0
2007-08-17 16:22:00,2.3933,2.3941,2.3929,2.3936,611800000.0
2007-08-17 16:23:00,2.3934,2.3936,2.3907,2.3912,614300000.0
2007-08-17 16:24:00,2.3909,2.3922,2.3907,2.3921,1114900001.0
2007-08-17 16:25:00,2.3922,2.3932,2.3919,2.3932,442600000.0
2007-08-17 16:26:00,2.3932,2.3932,2.3919,2.3922,1085500000.0
2007-08-17 16:27:00,2.3922,2.3928,2.392,2.3925,737599999.0
2007-08-17 16:28:00,2.3925,2.3933,2.3922,2.39275,434600000.0
2007-08-17 16:29:00,2.3923,2.39295,2.3919,2.3922,827300002.0
2007-08-17 16:30:00,2.3919,2.3925,2.39075,2.3909,525100000.0
2007-08-17 16:31:00,2.3909,2.3919,2.3906,2.3917,740600001.0
2007-08-17 16:32:00,2.3917,2.3927,2.3915,2.3923,561700001.0
2007-08-17 16:33:00,2.3923,2.3923,2.3916,2.39185,393300000.0
2007-08-17 16:34:00,2.39185,2.3923,2.3912,2.3917,984900000.0
2007-08-17 16:35:00,2.3917,2.3923,2.3907,2.3914,910300001.0
2007-08-17 16:36:00,2.3915,2.39195,2.3901,2.3902,559599998.0
2007-08-17 16:37:00,2.3902,2.3903,2.3891,2.3903,729700000.0
2007-08-17 16:38:00,2.3902,2.3905,2.3891,2.3893,1288399998.0
2007-08-17 16:39:00,2.3893,2.3896,2.3888,2.3894,652300000.0
2007-08-17 16:40:00,2.3894,2.3897,2.3887,2.3889,712700000.0
2007-08-17 16:41:00,2.3889,2.3889,2.3873,2.3874,729300001.0
2007-08-17 16:42:00,2.3873,2.3873,2.385,2.3857,816800000.0
2007-08-17 16:43:00,2.3857,2.3859,2.3849,2.3858,645499999.0
2007-08-17 16:44:00,2.3856,2.3871,2.3855,2.3871,736600001.0
2007-08-17 16:45:00,2.387,2.3871,2.3859,2.3862,819799997.0
2007-08-17 16:46:00,2.3861,2.3868,2.3859,2.3861,412000000.0
2007-08-17 16:47:00,2.3862,2.3865,2.3852,2.3855,787000000.0
2007-08-17 16:48:00,2.3855,2.3859,2.3848,2.3855,697700000.0
2007-08-17 16:49:00,2.3856,2.3858,2.3845,2.3851,792699999.0
2007-08-17 16:50:00,2.3851,2.3854,2.3842,2.3848,1091199999.0
2007-08-17 16:51:00,2.3848,2.3852,2.3831,2.385,633199999.0
2007-08-17 16:52:00,2.3846,2.3862,2.3846,2.3849,752300000.0
2007-08-17 16:53:00,2.3849,2.3862,2.3846,2.3861,741700000.0
2007-08-17 16:54:00,2.3861,2.3867,2.3859,2.3863,948500002.0
2007-08-17 16:55:00,2.3861,2.3862,2.3852,2.3858,824999999.0
2007-08-17 16:56:00,2.3858,2.3865,2.3853,2.3865,608900000.0
2007-08-17 16:57:00,2.3864,2.3873,2.386,2.3869,993800002.0
2007-08-17 16:58:00,2.3868,2.3874,2.386,2.3871,1216399993.0
2007-08-17 16:59:00,2.387,2.3901,2.3868,2.3899,1444500000.0
2007-08-17 17:00:00,2.39,2.39,2.3878,2.3887,535800001.0
2007-08-17 17:01:00,2.3889,2.3899,2.3885,2.3899,1026199999.0
2007-08-17 17:02:00,2.3898,2.3908,2.3894,2.3905,771399999.0
2007-08-17 17:03:00,2.3905,2.3924,2.3905,2.3915,516400000.0
2007-08-17 17:04:00,2.3915,2.3918,2.3903,2.3917,859000000.0
2007-08-17 17:05:00,2.3917,2.3919,2.3905,2.3912,1023300001.0
2007-08-17 17:06:00,2.3911,2.3926,2.3908,2.3919,1081499998.0
2007-08-17 17:07:00,2.392,2.3922,2.3893,2.3896,658700000.0
2007-08-17 17:08:00,2.3896,2.39,2.3891,2.3893,815199997.0
2007-08-17 17:09:00,2.3896,2.3898,2.3888,2.3891,293200002.0
2007-08-17 17:10:00,2.3892,2.3902,2.389,2.3902,716800000.0
2007-08-17 17:11:00,2.39,2.3904,2.3894,2.3896,836000000.0
2007-08-17 17:12:00,2.3896,2.3914,2.3893,2.3909,753900000.0
2007-08-17 17:13:00,2.3906,2.3909,2.3892,2.3895,713999999.0
2007-08-17 17:14:00,2.3896,2.3902,2.3892,2.3898,1304400000.0
2007-08-17 17:15:00,2.3898,2.3913,2.3898,2.3912,878999998.0
2007-08-17 17:16:00,2.3909,2.392,2.3907,2.3912,715199999.0
2007-08-17 17:17:00,2.3913,2.3916,2.3908,2.3914,545500001.0
2007-08-17 17:18:00,2.391,2.3914,2.3901,2.3903,892799999.0
2007-08-17 17:19:00,2.3905,2.3912,2.3902,2.3903,287200000.0
2007-08-17 17:20:00,2.3904,2.3916,2.3903,2.3915,690300000.0
2007-08-17 17:21:00,2.3915,2.3918,2.3906,2.39085,720700000.0
2007-08-17 17:22:00,2.391,2.3919,2.3901,2.3902,1015300000.0
2007-08-17 17:23:00,2.3902,2.3904,2.3899,2.3904,294000000.0
2007-08-17 17:24:00,2.3904,2.3906,2.39,2.3904,706500000.0
2007-08-17 17:25:00,2.3907,2.3908,2.3898,2.3908,531300000.0
2007-08-17 17:26:00,2.3908,2.3917,2.3906,2.3914,829899997.0
2007-08-17 17:27:00,2.3913,2.3917,2.3907,2.3912,594199999.0
2007-08-17 17:28:00,2.3909,2.3913,2.3906,2.3911,414699999.0
2007-08-17 17:29:00,2.3913,2.3919,2.3907,2.3911,597899997.0
2007-08-17 17:30:00,2.3914,2.3914,2.39005,2.3901,330600000.0
2007-08-17 17:31:00,2.3901,2.3906,2.3894,2.3898,359500000.0
2007-08-17 17:32:00,2.3901,2.3905,2.3894,2.3897,240600000.0
2007-08-17 17:33:00,2.3897,2.3901,2.389,2.3901,274700000.0
2007-08-17 17:34:00,2.3901,2.3902,2.3885,2.3889,529099999.0
2007-08-17 17:35:00,2.3887,2.3899,2.3886,2.3897,437900000.0
2007-08-17 17:36:00,2.3898,2.3903,2.3894,2.3897,217800000.0
2007-08-17 17:37:00,2.38955,2.3902,2.3895,2.39,387200000.0
2007-08-17 17:38:00,2.3902,2.3909,2.3897,2.3897,441300000.0
2007-08-17 17:39:00,2.3897,2.3904,2.3897,2.3901,369000000.0
2007-08-17 17:40:00,2.3901,2.3903,2.3893,2.3901,242600000.0
2007-08-17 17:41:00,2.3901,2.3901,2.3893,2.39,359900000.0
2007-08-17 17:42:00,2.39,2.39,2.3889,2.3893,306200000.0
2007-08-17 17:43:00,2.3893,2.3893,2.3888,2.3892,279300000.0
2007-08-17 17:44:00,2.3892,2.3898,2.389,2.3897,577000000.0
2007-08-17 17:45:00,2.3897,2.3905,2.3896,2.3897,393400000.0
2007-08-17 17:46:00,2.3897,2.391,2.3897,2.39075,517800000.0
2007-08-17 17:47:00,2.3908,2.3918,2.3904,2.3909,758800001.0
2007-08-17 17:48:00,2.3913,2.3913,2.3899,2.3901,560500000.0
2007-08-17 17:49:00,2.3901,2.3906,2.3899,2.39,542100001.0
2007-08-17 17:50:00,2.39,2.3903,2.3892,2.3895,306200000.0
2007-08-17 17:51:00,2.3895,2.3898,2.389,2.3892,298000000.0
2007-08-17 17:52:00,2.3892,2.3896,2.3888,2.3896,362000000.0
2007-08-17 17:53:00,2.3896,2.3902,2.3891,2.3899,388300000.0
2007-08-17 17:54:00,2.3899,2.3899,2.3889,2.3894,564200000.0
2007-08-17 17:55:00,2.3894,2.3895,2.3889,2.3893,486500002.0
2007-08-17 17:56:00,2.3893,2.3893,2.3886,2.3889,505600000.0
2007-08-17 17:57:00,2.3888,2.3891,2.3883,2.3885,170400000.0
2007-08-17 17:58:00,2.3885,2.3885,2.38785,2.3879,325800000.0
2007-08-17 17:59:00,2.3879,2.3879,2.387,2.38715,407000000.0
2007-08-17 18:00:00,2.3873,2.3875,2.3865,2.3865,262300000.0
2007-08-17 18:01:00,2.3865,2.3867,2.3846,2.3858,756400000.0
2007-08-17 18:02:00,2.3859,2.3864,2.3854,2.3861,451800000.0
2007-08-17 18:03:00,2.3861,2.3875,2.3859,2.3871,508700001.0
2007-08-17 18:04:00,2.3871,2.3881,2.387,2.3881,302700000.0
2007-08-17 18:05:00,2.388,2.3885,2.3879,2.3883,275200000.0
2007-08-17 18:06:00,2.3883,2.3886,2.3879,2.3882,265600000.0
2007-08-17 18:07:00,2.3881,2.3886,2.3864,2.3865,625000000.0
2007-08-17 18:08:00,2.3865,2.3874,2.386,2.3868,445600000.0
2007-08-17 18:09:00,2.3868,2.3876,2.38675,2.38745,455199998.0
2007-08-17 18:10:00,2.38745,2.3876,2.3868,2.387,151800000.0
2007-08-17 18:11:00,2.387,2.3873,2.3866,2.3868,191700000.0
2007-08-17 18:12:00,2.3868,2.3872,2.3867,2.3872,463300003.0
2007-08-17 18:13:00,2.3872,2.3878,2.3871,2.3872,312300000.0
2007-08-17 18:14:00,2.3871,2.3893,2.3871,2.3888,363400000.0
2007-08-17 18:15:00,2.3891,2.3894,2.3884,2.38875,538100000.0
2007-08-17 18:16:00,2.3887,2.3899,2.3886,2.3893,447100000.0
2007-08-17 18:17:00,2.3893,2.3902,2.3888,2.3893,563500000.0
2007-08-17 18:18:00,2.3893,2.3893,2.3883,2.3883,265400000.0
2007-08-17 18:19:00,2.3883,2.3888,2.3879,2.3885,474000000.0
2007-08-17 18:20:00,2.3882,2.3887,2.3879,2.3882,561700003.0
2007-08-17 18:21:00,2.3882,2.3891,2.3878,2.3882,690900001.0
2007-08-17 18:22:00,2.3882,2.3887,2.3879,2.3885,738900004.0
2007-08-17 18:23:00,2.3887,2.3887,2.3883,2.3886,119700000.0
2007-08-17 18:24:00,2.3886,2.389,2.3883,2.3886,504800001.0
2007-08-17 18:25:00,2.3886,2.3895,2.3884,2.3892,355000000.0
2007-08-17 18:26:00,2.3892,2.3899,2.389,2.3892,377500000.0
2007-08-17 18:27:00,2.389,2.3899,2.3888,2.389,527200000.0
2007-08-17 18:28:00,2.3887,2.3895,2.3887,2.3891,203400000.0
2007-08-17 18:29:00,2.3894,2.3901,2.3892,2.3895,291100000.0
2007-08-17 18:30:00,2.3895,2.3899,2.3889,2.3897,489700000.0
2007-08-17 18:31:00,2.38955,2.3897,2.3894,2.3895,196700000.0
2007-08-17 18:32:00,2.3895,2.3901,2.3891,2.39,769700000.0
2007-08-17 18:33:00,2.3901,2.3905,2.3899,2.3904,433100000.0
2007-08-17 18:34:00,2.3904,2.3907,2.3901,2.3903,629000001.0
2007-08-17 18:35:00,2.3902,2.3904,2.3892,2.3894,542900002.0
2007-08-17 18:36:00,2.3894,2.3899,2.3891,2.3895,213400000.0
2007-08-17 18:37:00,2.389,2.3895,2.3883,2.3889,387100000.0
2007-08-17 18:38:00,2.389,2.3896,2.3885,2.3887,398600000.0
2007-08-17 18:39:00,2.3888,2.3888,2.3881,2.3883,354700000.0
2007-08-17 18:40:00,2.3883,2.3891,2.3883,2.3891,416100000.0
2007-08-17 18:41:00,2.389,2.3895,2.3884,2.3895,501500002.0
2007-08-17 18:42:00,2.3895,2.3896,2.3888,2.3892,646000000.0
2007-08-17 18:43:00,2.38885,2.3899,2.38875,2.3898,576399999.0
2007-08-17 18:44:00,2.3899,2.3903,2.3899,2.39,537700000.0
2007-08-17 18:45:00,2.39,2.3902,2.3897,2.3898,238599999.0
2007-08-17 18:46:00,2.3897,2.3898,2.3893,2.3897,375600003.0
2007-08-17 18:47:00,2.3897,2.3903,2.3892,2.39,894400002.0
2007-08-17 18:48:00,2.3899,2.3906,2.3899,2.3899,654200000.0
2007-08-17 18:49:00,2.3899,2.39,2.3896,2.3897,283300000.0
2007-08-17 18:50:00,2.38955,2.3901,2.3892,2.3895,605899999.0
2007-08-17 18:51:00,2.3897,2.39,2.3896,2.39,172600000.0
2007-08-17 18:52:00,2.3899,2.3899,2.38935,2.3894,261000000.0
2007-08-17 18:53:00,2.3894,2.3898,2.38905,2.38935,378600000.0
2007-08-17 18:54:00,2.38945,2.3895,2.3889,2.38925,405700000.0
2007-08-17 18:55:00,2.38925,2.3894,2.3882,2.3884,499800000.0
2007-08-17 18:56:00,2.3884,2.3884,2.3876,2.388,445900000.0
2007-08-17 18:57:00,2.388,2.3894,2.3879,2.3891,526600000.0
2007-08-17 18:58:00,2.3891,2.3896,2.3888,2.3891,505500000.0
2007-08-17 18:59:00,2.3891,2.3893,2.3886,2.3891,370100000.0
2007-08-17 19:00:00,2.3892,2.3897,2.3888,2.3892,711600000.0
2007-08-17 19:01:00,2.3893,2.3913,2.3891,2.3909,694300000.0
2007-08-17 19:02:00,2.3909,2.3916,2.3902,2.3904,709700000.0
2007-08-17 19:03:00,2.3904,2.3907,2.3903,2.3905,177000000.0
2007-08-17 19:04:00,2.3906,2.3911,2.3904,2.3905,655900000.0
2007-08-17 19:05:00,2.3905,2.3906,2.3897,2.3898,490600001.0
2007-08-17 19:06:00,2.3896,2.3906,2.3896,2.3906,302300000.0
2007-08-17 19:07:00,2.39045,2.3918,2.3904,2.39165,704800000.0
2007-08-17 19:08:00,2.39165,2.3917,2.3901,2.3904,509199999.0
2007-08-17 19:09:00,2.3904,2.3904,2.3899,2.3903,206800000.0
2007-08-17 19:10:00,2.3904,2.39135,2.39,2.3907,463800000.0
2007-08-17 19:11:00,2.3906,2.3911,2.3894,2.3896,918099999.0
2007-08-17 19:12:00,2.3897,2.3908,2.3897,2.3908,564800000.0
2007-08-17 19:13:00,2.3907,2.3911,2.3905,2.3908,481100000.0
2007-08-17 19:14:00,2.39075,2.3917,2.39075,2.3917,418000000.0
2007-08-17 19:15:00,2.3916,2.3916,2.3906,2.3909,427000000.0
2007-08-17 19:16:00,2.3909,2.3913,2.3908,2.3912,428500000.0
2007-08-17 19:17:00,2.3913,2.392,2.3913,2.3917,401000000.0
2007-08-17 19:18:00,2.3916,2.3919,2.3916,2.3919,140200001.0
2007-08-17 19:19:00,2.3917,2.3919,2.3917,2.3919,46400000.0
2007-08-17 19:20:00,2.3918,2.3923,2.3917,2.3917,172599998.0
2007-08-17 19:21:00,2.3917,2.3924,2.3917,2.3921,398900000.0
2007-08-17 19:22:00,2.3922,2.3925,2.3919,2.3919,355099999.0
2007-08-17 19:23:00,2.3919,2.3923,2.3908,2.3909,469800000.0
2007-08-17 19:24:00,2.3909,2.3913,2.3905,2.3906,331100000.0
2007-08-17 19:25:00,2.3906,2.3906,2.3899,2.3902,321300000.0
2007-08-17 19:26:00,2.39,2.3901,2.3894,2.38965,346400000.0
2007-08-17 19:27:00,2.38965,2.3898,2.389,2.3894,449100000.0
2007-08-17 19:28:00,2.3893,2.39,2.3893,2.3899,215500000.0
2007-08-17 19:29:00,2.38995,2.3902,2.38995,2.3902,108000000.0
2007-08-17 19:30:00,2.38995,2.3902,2.3888,2.3888,214800000.0
2007-08-17 19:31:00,2.3888,2.3889,2.3882,2.3883,319800000.0
2007-08-17 19:32:00,2.3883,2.3886,2.3883,2.3886,289500000.0
2007-08-17 19:33:00,2.3886,2.3888,2.3886,2.3886,111400000.0
2007-08-17 19:34:00,2.38855,2.3887,2.3879,2.3884,382600000.0
2007-08-17 19:35:00,2.3884,2.3887,2.3884,2.3887,144200000.0
2007-08-17 19:36:00,2.3887,2.3897,2.3885,2.3896,413600000.0
2007-08-17 19:37:00,2.3896,2.3902,2.3896,2.3897,391600000.0
2007-08-17 19:38:00,2.3897,2.3901,2.38955,2.3899,443900000.0
2007-08-17 19:39:00,2.3899,2.3913,2.3899,2.391,513100000.0
2007-08-17 19:40:00,2.391,2.3911,2.3898,2.3902,374200000.0
2007-08-17 19:41:00,2.3902,2.3904,2.39,2.3902,487200000.0
2007-08-17 19:42:00,2.3902,2.3903,2.3896,2.3898,319100000.0
2007-08-17 19:43:00,2.3898,2.3898,2.3891,2.3893,215500000.0
2007-08-17 19:44:00,2.3893,2.39,2.3893,2.3895,213100000.0
2007-08-17 19:45:00,2.3895,2.3895,2.3884,2.3884,228500000.0
2007-08-17 19:46:00,2.3884,2.38895,2.3882,2.3889,372400001.0
2007-08-17 19:47:00,2.3889,2.3892,2.3887,2.3891,289899999.0
2007-08-17 19:48:00,2.3891,2.3895,2.389,2.3893,132200000.0
2007-08-17 19:49:00,2.3892,2.3892,2.3888,2.3888,213800000.0
2007-08-17 19:50:00,2.38875,2.3888,2.388,2.3883,151200000.0
2007-08-17 19:51:00,2.3883,2.3885,2.3875,2.3876,326300000.0
2007-08-17 19:52:00,2.3877,2.3882,2.3876,2.3878,323400000.0
2007-08-17 19:53:00,2.3879,2.3888,2.38785,2.38785,694700000.0
2007-08-17 19:54:00,2.388,2.389,2.3878,2.3889,384199999.0
2007-08-17 19:55:00,2.3889,2.3889,2.3882,2.3886,323300000.0
2007-08-17 19:56:00,2.3886,2.3892,2.3885,2.389,436400000.0
2007-08-17 19:57:00,2.389,2.3894,2.389,2.3891,109000000.0
2007-08-17 19:58:00,2.3891,2.3893,2.3891,2.3891,76000000.0
2007-08-17 19:59:00,2.3891,2.3895,2.3891,2.3894,98400000.0
2007-08-17 20:00:00,2.3894,2.3902,2.3892,2.3898,266300000.0
2007-08-17 20:01:00,2.3898,2.3898,2.3887,2.3889,267000000.0
2007-08-17 20:02:00,2.389,2.38985,2.3887,2.38915,461400000.0
2007-08-17 20:03:00,2.3893,2.39,2.389,2.3896,446500000.0
2007-08-17 20:04:00,2.3895,2.38975,2.3883,2.3891,664799999.0
2007-08-17 20:05:00,2.3891,2.3897,2.3887,2.3896,422900000.0
2007-08-17 20:06:00,2.3898,2.3907,2.3894,2.39015,953400000.0
2007-08-17 20:07:00,2.39015,2.3903,2.3895,2.39,319000000.0
2007-08-17 20:08:00,2.39,2.3905,2.3899,2.3904,340000000.0
2007-08-17 20:09:00,2.3904,2.3911,2.3903,2.391,339900000.0
2007-08-17 20:10:00,2.3909,2.392,2.3908,2.3918,277400000.0
2007-08-17 20:11:00,2.3918,2.3921,2.3916,2.3916,268000000.0
2007-08-17 20:12:00,2.3918,2.3923,2.3917,2.3923,178400000.0
2007-08-17 20:13:00,2.3923,2.3931,2.3914,2.3918,533900000.0
2007-08-17 20:14:00,2.39205,2.39205,2.3912,2.3912,210600000.0
2007-08-17 20:15:00,2.3912,2.3922,2.3912,2.39205,309200000.0
2007-08-17 20:16:00,2.392,2.3934,2.3919,2.39265,377300000.0
2007-08-17 20:17:00,2.39265,2.39315,2.3926,2.3928,325600000.0
2007-08-17 20:18:00,2.3929,2.3938,2.3927,2.3935,432300000.0
2007-08-17 20:19:00,2.3935,2.3937,2.3925,2.3926,188200000.0
2007-08-17 20:20:00,2.3926,2.393,2.3924,2.3928,264800000.0
2007-08-17 20:21:00,2.3928,2.3931,2.3928,2.3931,62400000.0
2007-08-17 20:22:00,2.3931,2.3931,2.3921,2.3931,365100000.0
2007-08-17 20:23:00,2.3931,2.3931,2.3924,2.3924,204800000.0
2007-08-17 20:24:00,2.3924,2.3925,2.3918,2.3922,619800000.0
2007-08-17 20:25:00,2.392,2.3922,2.3917,2.392,352700000.0
2007-08-17 20:26:00,2.3917,2.3919,2.3913,2.3917,478100000.0
2007-08-17 20:27:00,2.3918,2.392,2.3915,2.3917,218100000.0
2007-08-17 20:28:00,2.3917,2.3918,2.3916,2.3918,128600000.0
2007-08-17 20:29:00,2.3916,2.392,2.3916,2.392,36000000.0
2007-08-17 20:30:00,2.3921,2.3923,2.3917,2.3917,126800000.0
2007-08-17 20:31:00,2.3916,2.3916,2.3891,2.39065,333200000.0
2007-08-17 20:32:00,2.39065,2.3907,2.389,2.389,557600000.0
2007-08-17 20:33:00,2.389,2.3893,2.3885,2.3889,203800000.0
2007-08-17 20:34:00,2.3889,2.3898,2.3889,2.3896,344800000.0
2007-08-17 20:35:00,2.3896,2.3901,2.3892,2.3898,491400000.0
2007-08-17 20:36:00,2.3901,2.39015,2.3898,2.3901,162000000.0
2007-08-17 20:37:00,2.3901,2.3902,2.3899,2.3901,185000000.0
2007-08-17 20:38:00,2.3902,2.3904,2.3896,2.3899,331700000.0
2007-08-17 20:39:00,2.3897,2.3905,2.3897,2.3904,157200000.0
2007-08-17 20:40:00,2.3905,2.3911,2.3903,2.3908,337100001.0
2007-08-17 20:41:00,2.3909,2.39125,2.3907,2.3908,197200000.0
2007-08-17 20:42:00,2.3907,2.39075,2.39055,2.39075,75300000.0
2007-08-17 20:43:00,2.3908,2.3908,2.39045,2.39065,58400000.0
2007-08-17 20:44:00,2.3907,2.3921,2.3904,2.3913,812100002.0
2007-08-17 20:45:00,2.3913,2.392,2.3912,2.3919,422600000.0
2007-08-17 20:46:00,2.3917,2.392,2.3915,2.3915,420000000.0
2007-08-17 20:47:00,2.39145,2.3916,2.3908,2.3914,626700000.0
2007-08-17 20:48:00,2.3914,2.3915,2.388,2.3887,757600000.0
2007-08-17 20:49:00,2.3887,2.3896,2.3886,2.3893,777900001.0
2007-08-17 20:50:00,2.3892,2.3913,2.3892,2.3905,552099998.0
2007-08-17 20:51:00,2.3904,2.3905,2.3892,2.3892,307400000.0
2007-08-17 20:52:00,2.38925,2.3893,2.3884,2.3888,337000000.0
2007-08-17 20:53:00,2.3888,2.3892,2.3884,2.3887,201000000.0
2007-08-17 20:54:00,2.3887,2.389,2.3885,2.3888,334300000.0
2007-08-17 20:55:00,2.3887,2.389,2.38865,2.3889,213600000.0
2007-08-17 20:56:00,2.3887,2.3896,2.3887,2.3889,477000000.0
2007-08-17 20:57:00,2.3889,2.3893,2.3885,2.3892,178800000.0
2007-08-17 20:58:00,2.3892,2.3893,2.3888,2.3889,149300000.0
2007-08-17 20:59:00,2.3889,2.3909,2.3889,2.3904,1326499997.0
2007-08-17 21:00:00,2.3902,2.391,2.3893,2.39085,704000000.0
2007-08-17 21:01:00,2.3907,2.391,2.3895,2.3904,643900004.0
2007-08-17 21:02:00,2.3904,2.3904,2.3902,2.3902,114400000.0
2007-08-17 21:03:00,2.39015,2.3903,2.39015,2.3902,109400000.0
2007-08-17 21:04:00,2.3903,2.3904,2.3895,2.3896,222500000.0
2007-08-17 21:05:00,2.3898,2.3904,2.3893,2.3904,252900000.0
2007-08-17 21:06:00,2.3902,2.3908,2.3901,2.3901,159200000.0
2007-08-17 21:07:00,2.3901,2.3913,2.3899,2.3912,365600000.0
2007-08-17 21:08:00,2.3913,2.3913,2.391,2.3911,93400000.0
2007-08-17 21:09:00,2.3913,2.3922,2.3908,2.392,366300000.0
2007-08-17 21:10:00,2.3922,2.3927,2.3922,2.3924,343800000.0
2007-08-17 21:11:00,2.3924,2.3928,2.3922,2.3927,339300000.0
2007-08-17 21:12:00,2.3928,2.3937,2.3928,2.3931,250600000.0
2007-08-17 21:13:00,2.3931,2.3933,2.3927,2.3931,291200000.0
2007-08-17 21:14:00,2.39305,2.39325,2.3921,2.3925,365900000.0
2007-08-17 21:15:00,2.3925,2.39255,2.392,2.3922,273800000.0
2007-08-17 21:16:00,2.3922,2.3923,2.392,2.3921,139300000.0
2007-08-17 21:17:00,2.3921,2.3921,2.3916,2.3916,164600000.0
2007-08-17 21:18:00,2.3915,2.3918,2.3913,2.3916,239800000.0
2007-08-17 21:19:00,2.3916,2.3918,2.3907,2.3914,516700000.0
2007-08-17 21:20:00,2.3914,2.3917,2.3911,2.3912,275300000.0
2007-08-17 21:21:00,2.3912,2.3912,2.3909,2.3911,188000000.0
2007-08-17 21:22:00,2.3912,2.3914,2.3911,2.3914,35600000.0
2007-08-17 21:23:00,2.3915,2.3915,2.391,2.3912,129700000.0
2007-08-17 21:24:00,2.3912,2.3912,2.3899,2.39,241500000.0
2007-08-17 21:25:00,2.39,2.3901,2.3894,2.3896,171000000.0
2007-08-17 21:26:00,2.3896,2.3898,2.3894,2.38965,130400000.0
2007-08-17 21:27:00,2.38965,2.3898,2.3892,2.3895,239400001.0
2007-08-17 21:28:00,2.3895,2.38975,2.389,2.3893,232700000.0
2007-08-17 21:29:00,2.3893,2.3894,2.389,2.3894,183000000.0
2007-08-17 21:30:00,2.3894,2.3896,2.3889,2.38905,155800000.0
2007-08-17 21:31:00,2.38905,2.38905,2.3888,2.389,62800000.0
2007-08-17 21:32:00,2.389,2.3891,2.3887,2.3887,173600000.0
2007-08-17 21:33:00,2.3887,2.3893,2.3887,2.3892,78400000.0
2007-08-17 21:34:00,2.3893,2.3894,2.3887,2.3887,215600000.0
2007-08-17 21:35:00,2.3885,2.3896,2.3883,2.3896,416200000.0
2007-08-17 21:36:00,2.3896,2.3898,2.3889,2.3889,264800000.0
2007-08-17 21:37:00,2.3888,2.389,2.3877,2.38795,185100000.0
2007-08-17 21:38:00,2.388,2.3891,2.388,2.3891,266000000.0
2007-08-17 21:39:00,2.3891,2.3892,2.3888,2.389,133800000.0
2007-08-17 21:40:00,2.3891,2.3892,2.38905,2.3892,125900000.0
2007-08-17 21:41:00,2.3892,2.3895,2.389,2.3895,189100000.0
2007-08-17 21:42:00,2.3895,2.3895,2.389,2.3892,215800000.0
2007-08-17 21:43:00,2.3892,2.3899,2.389,2.3897,498500000.0
2007-08-17 21:44:00,2.3897,2.3903,2.38965,2.3902,512200002.0
2007-08-17 21:45:00,2.3902,2.3902,2.3896,2.3902,424300000.0
2007-08-17 21:46:00,2.3903,2.3903,2.3901,2.3903,181800000.0
2007-08-17 21:47:00,2.3906,2.39095,2.3902,2.3903,359000000.0
2007-08-17 21:48:00,2.3903,2.3909,2.3903,2.3908,233000000.0
2007-08-17 21:49:00,2.3909,2.3909,2.39,2.3901,253900000.0
2007-08-17 21:50:00,2.3901,2.3901,2.3895,2.3895,214200000.0
2007-08-17 21:51:00,2.3895,2.3895,2.3888,2.38915,488600000.0
2007-08-17 21:52:00,2.3892,2.3894,2.3892,2.3892,59500000.0
2007-08-17 21:53:00,2.389,2.3896,2.3889,2.3891,217800000.0
2007-08-17 21:54:00,2.3891,2.38925,2.38895,2.389,154800000.0
2007-08-17 21:55:00,2.3892,2.3894,2.3886,2.38895,301299999.0
2007-08-17 21:56:00,2.389,2.389,2.3876,2.38775,460800000.0
2007-08-17 21:57:00,2.3878,2.38785,2.3876,2.3877,312000000.0
2007-08-17 21:58:00,2.3877,2.3884,2.3877,2.3882,299100000.0
2007-08-17 21:59:00,2.3882,2.3886,2.388,2.388,212700000.0
2007-08-17 22:00:00,2.3878,2.38875,2.3878,2.3887,268100000.0
2007-08-17 22:01:00,2.3887,2.3892,2.3882,2.38885,203400000.0
2007-08-17 22:02:00,2.3887,2.3897,2.3886,2.3894,219200000.0
2007-08-17 22:03:00,2.3894,2.3899,2.389,2.3897,82600000.0
2007-08-17 22:04:00,2.38942,2.38956,2.38901,2.38928,209800000.0
2007-08-17 22:05:00,2.39,2.3901,2.3898,2.3899,106400000.0
2007-08-17 22:06:00,2.3899,2.3902,2.3894,2.3897,212400000.0
2007-08-17 22:07:00,2.3897,2.39015,2.3897,2.3899,179500000.0
2007-08-17 22:08:00,2.39,2.3901,2.38985,2.39,82400000.0
2007-08-17 22:09:00,2.3901,2.3905,2.3898,2.3904,199900000.0
2007-08-17 22:10:00,2.3904,2.3905,2.3899,2.3903,256499999.0
2007-08-17 22:11:00,2.3903,2.3904,2.3899,2.3899,183400000.0
2007-08-17 22:12:00,2.39,2.3901,2.3891,2.3893,375400000.0
2007-08-17 22:13:00,2.3894,2.3897,2.3891,2.3896,146300000.0
2007-08-17 22:14:00,2.38975,2.3901,2.3894,2.3899,165000000.0
2007-08-17 22:15:00,2.39,2.39055,2.3899,2.39,148200000.0
2007-08-17 22:16:00,2.3903,2.3909,2.39,2.3907,96500000.0
2007-08-17 22:17:00,2.3907,2.3911,2.3904,2.3907,149300000.0
2007-08-17 22:18:00,2.3906,2.3912,2.3902,2.3904,276600000.0
2007-08-17 22:19:00,2.3904,2.3909,2.3894,2.3896,235700000.0
2007-08-17 22:20:00,2.3896,2.3906,2.3894,2.3903,178200000.0
2007-08-17 22:21:00,2.3903,2.3912,2.3903,2.3909,373800000.0
2007-08-17 22:22:00,2.3909,2.3911,2.3903,2.3911,176100000.0
2007-08-17 22:23:00,2.391,2.392,2.3909,2.392,47500000.0
2007-08-17 22:24:00,2.3925,2.39265,2.392,2.3921,107300000.0
2007-08-17 22:25:00,2.3923,2.39275,2.392,2.39275,175200000.0
2007-08-17 22:26:00,2.39275,2.3928,2.3923,2.3926,94800000.0
2007-08-17 22:27:00,2.3921,2.39285,2.3921,2.3924,91600000.0
2007-08-17 22:28:00,2.3925,2.39295,2.3913,2.39205,344000000.0
2007-08-17 22:29:00,2.392,2.39215,2.39185,2.39185,62400000.0
2007-08-17 22:30:00,2.39185,2.3919,2.39095,2.39095,31900000.0
2007-08-17 22:31:00,2.3914,2.39195,2.3908,2.39125,95800000.0
2007-08-17 22:32:00,2.39125,2.3916,2.3907,2.3914,27000000.0
2007-08-17 22:33:00,2.3914,2.39265,2.3914,2.39255,125900000.0
2007-08-17 22:34:00,2.39255,2.39315,2.3924,2.3924,56700000.0
2007-08-17 22:35:00,2.3924,2.39265,2.3912,2.39255,125000000.0
2007-08-17 22:36:00,2.3925,2.39285,2.3923,2.3928,77000000.0
2007-08-17 22:37:00,2.39285,2.39285,2.3922,2.3926,75900000.0
2007-08-17 22:38:00,2.3926,2.3926,2.3922,2.39235,12000000.0
2007-08-17 22:39:00,2.39235,2.3925,2.3919,2.3919,30300000.0
2007-08-17 22:40:00,2.3919,2.39225,2.3915,2.3916,123300000.0
2007-08-17 22:41:00,2.39195,2.3923,2.3916,2.3916,74200000.0
2007-08-17 22:42:00,2.3918,2.39215,2.3912,2.3919,100500000.0
2007-08-17 22:43:00,2.3917,2.39245,2.3912,2.3924,107700000.0
2007-08-17 22:44:00,2.3925,2.39255,2.39225,2.39255,26400000.0
2007-08-17 22:45:00,2.3925,2.39325,2.3921,2.3929,86100000.0
2007-08-17 22:46:00,2.3929,2.3929,2.3921,2.3922,86000000.0
2007-08-17 22:47:00,2.3928,2.393,2.3922,2.393,109400000.0
2007-08-17 22:48:00,2.39365,2.39365,2.392,2.3924,77200000.0
2007-08-17 22:49:00,2.3924,2.3926,2.3924,2.3926,16800000.0
2007-08-17 22:50:00,2.3926,2.3926,2.3923,2.3924,58500000.0
2007-08-17 22:51:00,2.3925,2.3926,2.3921,2.3921,55800000.0
2007-08-17 22:52:00,2.3923,2.3929,2.3922,2.3927,78100000.0
2007-08-17 22:53:00,2.3926,2.3928,2.3914,2.3914,90300000.0
2007-08-17 22:54:00,2.3914,2.3926,2.3914,2.3926,166700000.0
2007-08-17 22:55:00,2.3926,2.393,2.3926,2.3928,84600000.0
2007-08-17 22:56:00,2.3929,2.39385,2.3928,2.3929,85300000.0
2007-08-17 22:57:00,2.3929,2.3939,2.3927,2.3929,109700000.0
2007-08-17 22:58:00,2.3925,2.3934,2.3923,2.3928,54900000.0
2007-08-17 22:59:00,2.39256,2.39272,2.39241,2.39269,25600000.0
2007-08-19 23:00:00,2.3891,2.3891,2.3883,2.3883,11500000.0
2007-08-19 23:01:00,2.3883,2.3887,2.38805,2.38865,33200000.0
2007-08-19 23:02:00,2.38825,2.3891,2.38825,2.3891,14300000.0
2007-08-19 23:03:00,2.3887,2.3895,2.3886,2.3895,11500000.0
2007-08-19 23:04:00,2.3897,2.3897,2.3887,2.3887,13800000.0
2007-08-19 23:05:00,2.3888,2.3888,2.3888,2.3888,2300000.0
2007-08-19 23:06:00,2.3888,2.3889,2.3885,2.3885,99500000.0
2007-08-19 23:07:00,2.3886,2.3886,2.3884,2.3884,83100000.0
2007-08-19 23:08:00,2.3884,2.3884,2.3881,2.3881,70400000.0
2007-08-19 23:09:00,2.3882,2.3884,2.3882,2.3882,41900000.0
2007-08-19 23:10:00,2.3884,2.3884,2.3881,2.3883,23700000.0
2007-08-19 23:11:00,2.3883,2.3883,2.3883,2.3883,7900000.0
2007-08-19 23:12:00,2.3898,2.38999,2.38958,2.38979,181600000.0
2007-08-19 23:13:00,2.3887,2.3887,2.3887,2.3887,10300000.0
2007-08-19 23:14:00,2.3887,2.3888,2.3887,2.3887,80700000.0
2007-08-19 23:15:00,2.3887,2.3888,2.38855,2.38855,31000000.0
2007-08-19 23:16:00,2.3892,2.3894,2.3891,2.3894,62500000.0
2007-08-19 23:17:00,2.3894,2.3903,2.3888,2.3903,98800000.0
2007-08-19 23:18:00,2.3904,2.3904,2.3904,2.3904,7900000.0
2007-08-19 23:19:00,2.3904,2.3904,2.3904,2.3904,7900000.0
2007-08-19 23:20:00,2.3902,2.3902,2.3891,2.3891,51100000.0
2007-08-19 23:21:00,2.39005,2.39015,2.3899,2.39007,85600000.0
2007-08-19 23:22:00,2.3889,2.3893,2.3889,2.3891,64900000.0
2007-08-19 23:23:00,2.3891,2.3891,2.3888,2.3889,55300000.0
2007-08-19 23:24:00,2.3887,2.389,2.3886,2.3886,59900000.0
2007-08-19 23:25:00,2.3887,2.3889,2.3886,2.3889,75700000.0
2007-08-19 23:26:00,2.3887,2.3896,2.3887,2.389,150100000.0
2007-08-19 23:27:00,2.3892,2.3892,2.3889,2.3889,39500000.0
2007-08-19 23:28:00,2.3887,2.3887,2.388,2.388,109900000.0
2007-08-19 23:29:00,2.3879,2.3887,2.3879,2.3884,125300000.0
2007-08-19 23:30:00,2.3886,2.3901,2.3886,2.3896,54400000.0
2007-08-19 23:31:00,2.3898,2.3903,2.3896,2.39,39400000.0
2007-08-19 23:32:00,2.3907,2.3913,2.3902,2.3903,22900000.0
2007-08-19 23:33:00,2.3903,2.3914,2.3894,2.3898,80600000.0
2007-08-19 23:34:00,2.3898,2.3903,2.3898,2.39,114000000.0
2007-08-19 23:35:00,2.3904,2.3904,2.3894,2.3895,74900000.0
2007-08-19 23:36:00,2.3894,2.3913,2.3894,2.3904,61400000.0
2007-08-19 23:37:00,2.3904,2.391,2.3904,2.3906,52200000.0
2007-08-19 23:38:00,2.3908,2.3908,2.3904,2.3908,27600000.0
2007-08-19 23:39:00,2.3909,2.3912,2.3907,2.3912,49500000.0
2007-08-19 23:40:00,2.391,2.3911,2.3903,2.3909,66100000.0
2007-08-19 23:41:00,2.3903,2.3909,2.3903,2.3908,58900000.0
2007-08-19 23:42:00,2.3906,2.3909,2.3906,2.3908,44000000.0
2007-08-19 23:43:00,2.3906,2.3911,2.3906,2.3909,33000000.0
2007-08-19 23:44:00,2.3911,2.3911,2.3909,2.3911,16500000.0
2007-08-19 23:45:00,2.39167,2.39179,2.39146,2.39173,32000000.0
2007-08-19 23:46:00,2.3905,2.3911,2.3905,2.3911,5700000.0
2007-08-19 23:47:00,2.39131,2.3917,2.39096,2.39142,180500000.0
2007-08-19 23:48:00,2.3908,2.391,2.3907,2.3908,39900000.0
2007-08-19 23:49:00,2.3905,2.3908,2.3904,2.3907,26200000.0
2007-08-19 23:50:00,2.3906,2.3906,2.3906,2.3906,5500000.0
2007-08-19 23:51:00,2.3904,2.3906,2.3904,2.3905,22300000.0
2007-08-19 23:52:00,2.3906,2.3906,2.3905,2.3905,11000000.0
2007-08-19 23:53:00,2.3906,2.3906,2.3906,2.3906,5800000.0
2007-08-19 23:54:00,2.3909,2.3909,2.3909,2.3909,5500000.0
2007-08-19 23:55:00,2.39126,2.3915,2.39111,2.3915,264000000.0
2007-08-19 23:56:00,2.3908,2.3909,2.3908,2.3908,5900000.0
2007-08-19 23:57:00,2.3905,2.3909,2.3905,2.3909,11200000.0
2007-08-19 23:58:00,2.3911,2.3913,2.3911,2.3911,73100000.0
2007-08-19 23:59:00,2.391,2.3911,2.3909,2.3909,17200000.0
2007-08-20 00:00:00,2.3909,2.3911,2.3909,2.391,18500000.0
2007-08-20 00:01:00,2.391,2.391,2.3908,2.3909,14600000.0
2007-08-20 00:02:00,2.3908,2.3909,2.3907,2.3907,7300000.0
2007-08-20 00:03:00,2.3903,2.3905,2.3903,2.3905,15200000.0
2007-08-20 00:04:00,2.3903,2.3906,2.389,2.3892,129600000.0
2007-08-20 00:05:00,2.3892,2.3897,2.389,2.3895,79300000.0
2007-08-20 00:06:00,2.3895,2.3896,2.3889,2.3892,40100000.0
2007-08-20 00:07:00,2.3892,2.3892,2.389,2.3891,40300000.0
2007-08-20 00:08:00,2.3891,2.3891,2.389,2.3891,47600000.0
2007-08-20 00:09:00,2.389,2.389,2.3879,2.388,148600000.0
2007-08-20 00:10:00,2.3882,2.3886,2.3882,2.3884,138300000.0
2007-08-20 00:11:00,2.3885,2.3885,2.3882,2.3884,36600000.0
2007-08-20 00:12:00,2.3884,2.3884,2.388,2.3882,62800000.0
2007-08-20 00:13:00,2.3881,2.3881,2.3881,2.3881,11000000.0
2007-08-20 00:14:00,2.3883,2.3883,2.3881,2.3883,39300000.0
2007-08-20 00:15:00,2.3884,2.3886,2.3884,2.3886,3600000.0
2007-08-20 00:16:00,2.3885,2.3885,2.3882,2.3885,24900000.0
2007-08-20 00:17:00,2.3885,2.3886,2.3885,2.3886,2700000.0
2007-08-20 00:18:00,2.38896,2.38935,2.38872,2.38872,126400000.0
2007-08-20 00:19:00,2.38925,2.38925,2.38877,2.38877,116000000.0
2007-08-20 00:20:00,2.3885,2.3885,2.3884,2.3884,33000000.0
2007-08-20 00:21:00,2.3884,2.3884,2.3883,2.3883,1800000.0
2007-08-20 00:22:00,2.3885,2.3888,2.3885,2.3887,2700000.0
2007-08-20 00:23:00,2.3891,2.3891,2.3891,2.3891,2700000.0
2007-08-20 00:24:00,2.38872,2.38904,2.38864,2.38889,91000000.0
2007-08-20 00:25:00,2.38899,2.38909,2.38869,2.38895,75000000.0
2007-08-20 00:26:00,2.389,2.3891,2.389,2.3891,2700000.0
2007-08-20 00:27:00,2.3891,2.3891,2.3891,2.3891,900000.0
2007-08-20 00:28:00,2.3891,2.3891,2.3891,2.3891,2700000.0
2007-08-20 00:29:00,2.3891,2.3894,2.389,2.3894,9000000.0
2007-08-20 00:30:00,2.3893,2.3894,2.389,2.3894,8100000.0
2007-08-20 00:31:00,2.389,2.389,2.389,2.389,900000.0
2007-08-20 00:32:00,2.38918,2.38923,2.38912,2.3892,38300000.0
2007-08-20 00:33:00,2.38921,2.38929,2.3889,2.38929,376600000.0
2007-08-20 00:34:00,2.38898,2.38908,2.3888,2.38893,113400000.0
2007-08-20 00:35:00,2.3887,2.3887,2.3878,2.3881,14200000.0
2007-08-20 00:36:00,2.3881,2.3887,2.388,2.388,15700000.0
2007-08-20 00:37:00,2.3882,2.3887,2.388,2.3887,32000000.0
2007-08-20 00:38:00,2.3884,2.389,2.3873,2.3873,71200000.0
2007-08-20 00:39:00,2.3874,2.3882,2.3874,2.3882,30100000.0
2007-08-20 00:40:00,2.3882,2.3882,2.3878,2.3881,20900000.0
2007-08-20 00:41:00,2.3884,2.3886,2.388,2.388,5400000.0
2007-08-20 00:42:00,2.388,2.3882,2.3878,2.3878,16200000.0
2007-08-20 00:43:00,2.3875,2.388,2.3875,2.388,7200000.0
2007-08-20 00:44:00,2.3877,2.3881,2.3877,2.3881,7900000.0
2007-08-20 00:45:00,2.3882,2.3882,2.3879,2.3879,14500000.0
2007-08-20 00:46:00,2.3879,2.3881,2.3876,2.3878,50400000.0
2007-08-20 00:47:00,2.3878,2.388,2.3878,2.3878,6600000.0
2007-08-20 00:48:00,2.3878,2.3879,2.3875,2.3877,15800000.0
2007-08-20 00:49:00,2.3879,2.3881,2.3876,2.3878,35100000.0
2007-08-20 00:50:00,2.3878,2.3885,2.3878,2.3885,9600000.0
2007-08-20 00:51:00,2.3885,2.3885,2.3885,2.3885,4500000.0
2007-08-20 00:52:00,2.3885,2.3885,2.3885,2.3885,9000000.0
2007-08-20 00:53:00,2.3885,2.3885,2.3879,2.3879,6400000.0
2007-08-20 00:54:00,2.388,2.3886,2.3876,2.3876,138400000.0
2007-08-20 00:55:00,2.3877,2.388,2.3877,2.3878,35500000.0
2007-08-20 00:56:00,2.3878,2.3885,2.3878,2.3879,38200000.0
2007-08-20 00:57:00,2.388,2.3881,2.3878,2.3878,35700000.0
2007-08-20 00:58:00,2.3877,2.3879,2.3868,2.387,172900000.0
2007-08-20 00:59:00,2.387,2.387,2.3866,2.387,163000000.0
2007-08-20 01:00:00,2.387,2.387,2.3859,2.386,263200000.0
2007-08-20 01:01:00,2.386,2.3866,2.386,2.386,104600000.0
2007-08-20 01:02:00,2.386,2.386,2.3843,2.3851,370800000.0
2007-08-20 01:03:00,2.3851,2.3854,2.3844,2.3846,272400000.0
2007-08-20 01:04:00,2.3845,2.3848,2.3844,2.3844,155500000.0
2007-08-20 01:05:00,2.3846,2.3852,2.3843,2.3851,229600000.0
2007-08-20 01:06:00,2.3852,2.3852,2.3847,2.3851,125900000.0
2007-08-20 01:07:00,2.3851,2.3857,2.3851,2.3853,80300000.0
2007-08-20 01:08:00,2.3854,2.386,2.3851,2.3851,189500000.0
2007-08-20 01:09:00,2.3854,2.3859,2.3851,2.3858,135900000.0
2007-08-20 01:10:00,2.3858,2.3874,2.3858,2.3873,138100000.0
2007-08-20 01:11:00,2.3871,2.3874,2.3864,2.3865,289100000.0
2007-08-20 01:12:00,2.3866,2.3866,2.386,2.3861,109500000.0
2007-08-20 01:13:00,2.3862,2.3869,2.3862,2.3869,285700000.0
2007-08-20 01:14:00,2.3871,2.3871,2.3861,2.387,145300000.0
2007-08-20 01:15:00,2.387,2.387,2.3853,2.3857,258300000.0
2007-08-20 01:16:00,2.3858,2.3865,2.3855,2.3856,182900000.0
2007-08-20 01:17:00,2.3855,2.3859,2.3855,2.3857,21500000.0
2007-08-20 01:18:00,2.3855,2.3855,2.3853,2.3853,12700000.0
2007-08-20 01:19:00,2.3853,2.3855,2.3853,2.3853,30900000.0
2007-08-20 01:20:00,2.3853,2.3855,2.3853,2.3854,57000000.0
2007-08-20 01:21:00,2.38568,2.3859,2.38554,2.38554,237000000.0
2007-08-20 01:22:00,2.3853,2.3854,2.3853,2.3853,25200000.0
2007-08-20 01:23:00,2.3853,2.3853,2.3853,2.3853,4300000.0
2007-08-20 01:24:00,2.3855,2.3858,2.3854,2.3858,11200000.0
2007-08-20 01:25:00,2.38558,2.38593,2.38558,2.38592,127200000.0
2007-08-20 01:26:00,2.3856,2.3864,2.3854,2.3855,276200000.0
2007-08-20 01:27:00,2.3855,2.3857,2.3854,2.3855,209500000.0
2007-08-20 01:28:00,2.3855,2.3855,2.3846,2.3852,215300000.0
2007-08-20 01:29:00,2.3853,2.3853,2.3848,2.3848,47600000.0
2007-08-20 01:30:00,2.385,2.3859,2.385,2.3859,59200000.0
2007-08-20 01:31:00,2.3861,2.3864,2.3859,2.38615,56800000.0
2007-08-20 01:32:00,2.38615,2.3864,2.38615,2.3864,24000000.0
2007-08-20 01:33:00,2.3864,2.38745,2.3862,2.3871,130200000.0
2007-08-20 01:34:00,2.3869,2.38735,2.3868,2.38735,44800000.0
2007-08-20 01:35:00,2.3871,2.38735,2.387,2.38735,11200000.0
2007-08-20 01:36:00,2.38735,2.38735,2.387,2.3873,26400000.0
2007-08-20 01:37:00,2.38725,2.3873,2.3871,2.38725,59700000.0
2007-08-20 01:38:00,2.38725,2.3873,2.38715,2.3873,70400000.0
2007-08-20 01:39:00,2.3873,2.38745,2.3871,2.38745,39200000.0
2007-08-20 01:40:00,2.3875,2.3875,2.3867,2.3868,9600000.0
2007-08-20 01:41:00,2.3869,2.3869,2.3869,2.3869,800000.0
2007-08-20 01:42:00,2.38745,2.38745,2.3869,2.3869,12800000.0
2007-08-20 01:43:00,2.387,2.3873,2.3868,2.3868,28800000.0
2007-08-20 01:44:00,2.387,2.387,2.3866,2.3868,8000000.0
2007-08-20 01:45:00,2.3866,2.38725,2.3866,2.38725,7200000.0
2007-08-20 01:46:00,2.3872,2.38725,2.3869,2.3869,61600000.0
2007-08-20 01:47:00,2.3871,2.3872,2.3869,2.3872,61600000.0
2007-08-20 01:48:00,2.3872,2.3872,2.3869,2.38715,37600000.0
2007-08-20 01:49:00,2.3869,2.38765,2.3869,2.3874,59200000.0
2007-08-20 01:50:00,2.3872,2.38765,2.387,2.387,30500000.0
2007-08-20 01:51:00,2.3871,2.3871,2.3869,2.3869,4800000.0
2007-08-20 01:52:00,2.3867,2.3868,2.3866,2.3866,25400000.0
2007-08-20 01:53:00,2.3866,2.387,2.3866,2.387,20000000.0
2007-08-20 01:54:00,2.387,2.387,2.3867,2.3867,4000000.0
2007-08-20 01:55:00,2.3868,2.38725,2.3863,2.38685,123200000.0
2007-08-20 01:56:00,2.38675,2.38685,2.38675,2.38685,20000000.0
2007-08-20 01:57:00,2.3868,2.38685,2.3868,2.38685,20000000.0
2007-08-20 01:58:00,2.3866,2.38705,2.3866,2.3869,41600000.0
2007-08-20 01:59:00,2.3869,2.38705,2.3866,2.38705,117600000.0
2007-08-20 02:00:00,2.38705,2.3875,2.3868,2.387,177500000.0
2007-08-20 02:01:00,2.387,2.38725,2.3862,2.38655,121700000.0
2007-08-20 02:02:00,2.3862,2.38655,2.3862,2.38655,36200000.0
2007-08-20 02:03:00,2.38645,2.3866,2.3863,2.38655,57700000.0
2007-08-20 02:04:00,2.3866,2.38665,2.3864,2.3865,117900000.0
2007-08-20 02:05:00,2.3866,2.3867,2.38645,2.38655,56100000.0
2007-08-20 02:06:00,2.3866,2.3866,2.3861,2.38635,37900000.0
2007-08-20 02:07:00,2.38625,2.38625,2.3861,2.3861,22400000.0
2007-08-20 02:08:00,2.38625,2.38625,2.38625,2.38625,4000000.0
2007-08-20 02:09:00,2.3859,2.38615,2.3859,2.38595,22500000.0
2007-08-20 02:10:00,2.386,2.38615,2.386,2.3861,25600000.0
2007-08-20 02:11:00,2.38625,2.38625,2.3859,2.38615,83600000.0
2007-08-20 02:12:00,2.3863,2.3863,2.3859,2.3862,114400000.0
2007-08-20 02:13:00,2.38615,2.38675,2.3859,2.3867,166800000.0
2007-08-20 02:14:00,2.3866,2.3867,2.3863,2.3866,49300000.0
2007-08-20 02:15:00,2.38665,2.3871,2.3859,2.3869,149200000.0
2007-08-20 02:16:00,2.3868,2.38695,2.3863,2.38655,137700000.0
2007-08-20 02:17:00,2.3862,2.38685,2.3862,2.3865,60900000.0
2007-08-20 02:18:00,2.3865,2.3869,2.3864,2.3865,154400000.0
2007-08-20 02:19:00,2.3865,2.38685,2.3863,2.38675,97000000.0
2007-08-20 02:20:00,2.3863,2.3868,2.3863,2.3868,47900000.0
2007-08-20 02:21:00,2.3866,2.3867,2.3864,2.3866,30500000.0
2007-08-20 02:22:00,2.38645,2.38645,2.3858,2.3859,101900000.0
2007-08-20 02:23:00,2.3861,2.3861,2.3861,2.3861,2400000.0
2007-08-20 02:24:00,2.38605,2.3863,2.3857,2.3861,95200000.0
2007-08-20 02:25:00,2.386,2.3868,2.3859,2.3867,121900000.0
2007-08-20 02:26:00,2.38655,2.38675,2.3861,2.38675,23200000.0
2007-08-20 02:27:00,2.3866,2.38675,2.38655,2.38665,65600000.0
2007-08-20 02:28:00,2.3867,2.3869,2.3863,2.3864,248100000.0
2007-08-20 02:29:00,2.3866,2.3879,2.3863,2.3874,247100000.0
2007-08-20 02:30:00,2.3874,2.38755,2.3863,2.38685,131600000.0
2007-08-20 02:31:00,2.3868,2.38695,2.3861,2.3862,91600000.0
2007-08-20 02:32:00,2.3859,2.38635,2.3855,2.38635,304900000.0
2007-08-20 02:33:00,2.3863,2.3864,2.3861,2.3863,59300000.0
2007-08-20 02:34:00,2.3863,2.3863,2.386,2.38605,86400000.0
2007-08-20 02:35:00,2.3862,2.3867,2.386,2.3867,58500000.0
2007-08-20 02:36:00,2.3867,2.3871,2.386,2.3865,288500000.0
2007-08-20 02:37:00,2.38675,2.38675,2.3861,2.3864,128600000.0
2007-08-20 02:38:00,2.3867,2.3867,2.38665,2.38665,6400000.0
2007-08-20 02:39:00,2.38675,2.3872,2.3862,2.3868,236100000.0
2007-08-20 02:40:00,2.38695,2.38715,2.3867,2.3867,52800000.0
2007-08-20 02:41:00,2.3867,2.38705,2.3863,2.38635,122400000.0
2007-08-20 02:42:00,2.3861,2.38685,2.3861,2.3864,60000000.0
2007-08-20 02:43:00,2.3868,2.3868,2.386,2.3864,233500000.0
2007-08-20 02:44:00,2.3865,2.38755,2.3865,2.38745,190800000.0
2007-08-20 02:45:00,2.3871,2.3878,2.3867,2.3874,182700000.0
2007-08-20 02:46:00,2.3872,2.38745,2.387,2.38745,28000000.0
2007-08-20 02:47:00,2.38755,2.38755,2.3871,2.3872,44800000.0
2007-08-20 02:48:00,2.3872,2.3874,2.3867,2.387,113800000.0
2007-08-20 02:49:00,2.387,2.3883,2.3868,2.38825,185700000.0
2007-08-20 02:50:00,2.3883,2.3885,2.3871,2.3885,345800000.0
2007-08-20 02:51:00,2.38855,2.38865,2.3877,2.38825,165700000.0
2007-08-20 02:52:00,2.3879,2.38845,2.3878,2.3883,70300000.0
2007-08-20 02:53:00,2.3881,2.38845,2.3874,2.3877,189100000.0
2007-08-20 02:54:00,2.3878,2.38795,2.3868,2.387,244900000.0
2007-08-20 02:55:00,2.3871,2.3881,2.3865,2.38655,216800000.0
2007-08-20 02:56:00,2.3861,2.38685,2.3861,2.38685,92400000.0
2007-08-20 02:57:00,2.38675,2.38685,2.3863,2.3863,51200000.0
2007-08-20 02:58:00,2.3863,2.3867,2.3862,2.3863,43200000.0
2007-08-20 02:59:00,2.3863,2.3866,2.3861,2.3866,79200000.0
2007-08-20 03:00:00,2.3863,2.38655,2.3858,2.386,49300000.0
2007-08-20 03:01:00,2.38605,2.3861,2.3858,2.3861,16000000.0
2007-08-20 03:02:00,2.3858,2.3865,2.3857,2.3857,86200000.0
2007-08-20 03:03:00,2.38595,2.3862,2.3856,2.38615,93500000.0
2007-08-20 03:04:00,2.3862,2.38625,2.3858,2.3859,90000000.0
2007-08-20 03:05:00,2.3859,2.3861,2.3855,2.3855,116600000.0
2007-08-20 03:06:00,2.3856,2.38625,2.3856,2.3857,88900000.0
2007-08-20 03:07:00,2.3857,2.38615,2.3857,2.3857,117400000.0
2007-08-20 03:08:00,2.3858,2.3864,2.3858,2.3864,17600000.0
2007-08-20 03:09:00,2.38635,2.3864,2.3861,2.3864,36000000.0
2007-08-20 03:10:00,2.3863,2.3864,2.3859,2.3859,73100000.0
2007-08-20 03:11:00,2.386,2.38635,2.386,2.3863,13400000.0
2007-08-20 03:12:00,2.3863,2.3867,2.3862,2.3867,57600000.0
2007-08-20 03:13:00,2.3867,2.3867,2.3862,2.38645,81400000.0
2007-08-20 03:14:00,2.38645,2.38645,2.38595,2.3864,112000000.0
2007-08-20 03:15:00,2.38645,2.38655,2.3855,2.3855,165000000.0
2007-08-20 03:16:00,2.38565,2.3861,2.3856,2.3858,63300000.0
2007-08-20 03:17:00,2.3858,2.38595,2.3857,2.3858,30800000.0
2007-08-20 03:18:00,2.3858,2.3858,2.3854,2.3854,44000000.0
2007-08-20 03:19:00,2.3854,2.3856,2.3854,2.3856,20000000.0
2007-08-20 03:20:00,2.3857,2.386,2.3857,2.3858,48100000.0
2007-08-20 03:21:00,2.3857,2.3857,2.38535,2.3856,43200000.0
2007-08-20 03:22:00,2.3855,2.3855,2.3854,2.3854,11200000.0
2007-08-20 03:23:00,2.3852,2.38525,2.3849,2.3849,21600000.0
2007-08-20 03:24:00,2.38525,2.3853,2.385,2.38515,66400000.0
2007-08-20 03:25:00,2.38515,2.3853,2.3849,2.3852,59600000.0
2007-08-20 03:26:00,2.38525,2.38545,2.3851,2.38545,51500000.0
2007-08-20 03:27:00,2.38545,2.38545,2.3843,2.3847,163900000.0
2007-08-20 03:28:00,2.3847,2.3853,2.3843,2.3853,255100000.0
2007-08-20 03:29:00,2.3853,2.3853,2.3848,2.3848,75800000.0
2007-08-20 03:30:00,2.3848,2.3855,2.3847,2.3849,315000000.0
2007-08-20 03:31:00,2.3849,2.3854,2.3849,2.3851,162100000.0
2007-08-20 03:32:00,2.3851,2.3856,2.3847,2.3849,196800000.0
2007-08-20 03:33:00,2.3849,2.3859,2.3848,2.3856,159800000.0
2007-08-20 03:34:00,2.3856,2.3859,2.3856,2.3858,22600000.0
2007-08-20 03:35:00,2.3857,2.3858,2.3854,2.38555,52700000.0
2007-08-20 03:36:00,2.3856,2.3856,2.38545,2.3856,16800000.0
2007-08-20 03:37:00,2.38555,2.3858,2.3854,2.3858,44000000.0
2007-08-20 03:38:00,2.3858,2.3858,2.385,2.385,79900000.0
2007-08-20 03:39:00,2.3853,2.386,2.3853,2.3857,45200000.0
2007-08-20 03:40:00,2.3857,2.3857,2.3856,2.3857,21700000.0
2007-08-20 03:41:00,2.38575,2.38575,2.3851,2.3853,30500000.0
2007-08-20 03:42:00,2.3851,2.3857,2.3851,2.3857,26000000.0
2007-08-20 03:43:00,2.38565,2.3861,2.3856,2.3861,51200000.0
2007-08-20 03:44:00,2.3861,2.3868,2.3861,2.3862,100400000.0
2007-08-20 03:45:00,2.38625,2.38625,2.3862,2.3862,8000000.0
2007-08-20 03:46:00,2.3862,2.38625,2.3862,2.38625,24800000.0
2007-08-20 03:47:00,2.3862,2.3865,2.3862,2.3865,5600000.0
2007-08-20 03:48:00,2.3866,2.3869,2.3866,2.3869,24000000.0
2007-08-20 03:49:00,2.38685,2.3869,2.3867,2.3868,25600000.0
2007-08-20 03:50:00,2.3868,2.3868,2.3867,2.3868,6400000.0
2007-08-20 03:51:00,2.38665,2.3868,2.3862,2.3867,12800000.0
2007-08-20 03:52:00,2.38655,2.3867,2.3862,2.3867,65000000.0
2007-08-20 03:53:00,2.3867,2.3867,2.3864,2.3865,15300000.0
2007-08-20 03:54:00,2.3865,2.3865,2.3863,2.3864,13200000.0
2007-08-20 03:55:00,2.3864,2.3864,2.3851,2.3858,181100000.0
2007-08-20 03:56:00,2.3858,2.3859,2.3851,2.38585,155600000.0
2007-08-20 03:57:00,2.3858,2.3858,2.3853,2.3853,103600000.0
2007-08-20 03:58:00,2.3853,2.3857,2.3851,2.3852,94000000.0
2007-08-20 03:59:00,2.3852,2.3853,2.3851,2.3851,38800000.0
2007-08-20 04:00:00,2.3851,2.3853,2.3848,2.385,46400000.0
2007-08-20 04:01:00,2.38485,2.3851,2.3847,2.38475,105700000.0
2007-08-20 04:02:00,2.38475,2.38495,2.3847,2.3849,115600000.0
2007-08-20 04:03:00,2.3849,2.3849,2.384,2.38415,78400000.0
2007-08-20 04:04:00,2.3842,2.38475,2.3842,2.3842,74000000.0
2007-08-20 04:05:00,2.3843,2.38445,2.38415,2.3843,31000000.0
2007-08-20 04:06:00,2.3843,2.3844,2.3838,2.3839,100900000.0
2007-08-20 04:07:00,2.384,2.3842,2.384,2.3842,44000000.0
2007-08-20 04:08:00,2.3844,2.3844,2.3836,2.3837,36400000.0
2007-08-20 04:09:00,2.3837,2.3837,2.3831,2.3835,66000000.0
2007-08-20 04:10:00,2.3834,2.3835,2.3831,2.3831,48100000.0
2007-08-20 04:11:00,2.3831,2.3833,2.3829,2.3829,55400000.0
2007-08-20 04:12:00,2.38285,2.3832,2.38285,2.3831,34800000.0
2007-08-20 04:13:00,2.3831,2.3831,2.3829,2.3829,6400000.0
2007-08-20 04:14:00,2.3828,2.383,2.3828,2.383,13600000.0
2007-08-20 04:15:00,2.383,2.3832,2.3829,2.3832,12000000.0
2007-08-20 04:16:00,2.3833,2.3833,2.3829,2.3831,11200000.0
2007-08-20 04:17:00,2.383,2.3831,2.3829,2.3831,9600000.0
2007-08-20 04:18:00,2.3831,2.38335,2.3829,2.3832,32000000.0
2007-08-20 04:19:00,2.38305,2.3831,2.383,2.3831,5600000.0
2007-08-20 04:20:00,2.3832,2.3832,2.3831,2.3831,1600000.0
2007-08-20 04:21:00,2.383,2.3831,2.3827,2.3827,52000000.0
2007-08-20 04:22:00,2.3829,2.3839,2.3829,2.3834,52100000.0
2007-08-20 04:23:00,2.3834,2.3835,2.3833,2.3834,4000000.0
2007-08-20 04:24:00,2.38325,2.38325,2.38305,2.3832,24800000.0
2007-08-20 04:25:00,2.3831,2.3833,2.383,2.3831,20800000.0
2007-08-20 04:26:00,2.3831,2.38335,2.3831,2.38335,13600000.0
2007-08-20 04:27:00,2.38345,2.3837,2.38335,2.3834,52800000.0
2007-08-20 04:28:00,2.38345,2.3836,2.38325,2.3836,16000000.0
2007-08-20 04:29:00,2.3836,2.3836,2.3835,2.3835,33600000.0
2007-08-20 04:30:00,2.3834,2.3838,2.3832,2.3838,35700000.0
2007-08-20 04:31:00,2.384,2.384,2.3837,2.3839,38400000.0
2007-08-20 04:32:00,2.3839,2.3839,2.3831,2.38365,229000000.0
2007-08-20 04:33:00,2.38365,2.38405,2.3831,2.38405,129300000.0
2007-08-20 04:34:00,2.384,2.3841,2.3837,2.3839,43900000.0
2007-08-20 04:35:00,2.3839,2.3843,2.3839,2.3841,14400000.0
2007-08-20 04:36:00,2.384,2.3841,2.384,2.3841,2400000.0
2007-08-20 04:37:00,2.3839,2.3841,2.3838,2.3841,20800000.0
2007-08-20 04:38:00,2.3841,2.38445,2.3839,2.3842,65600000.0
2007-08-20 04:39:00,2.38425,2.3844,2.3842,2.3843,34400000.0
2007-08-20 04:40:00,2.3842,2.3847,2.38415,2.3842,91900000.0
2007-08-20 04:41:00,2.3844,2.3848,2.3842,2.3845,44800000.0
2007-08-20 04:42:00,2.38455,2.38475,2.3842,2.38455,60800000.0
2007-08-20 04:43:00,2.38445,2.3847,2.3843,2.3844,37600000.0
2007-08-20 04:44:00,2.3843,2.3843,2.3843,2.3843,8800000.0
2007-08-20 04:45:00,2.3839,2.38415,2.3839,2.3841,21600000.0
2007-08-20 04:46:00,2.3841,2.3843,2.3841,2.38425,21600000.0
2007-08-20 04:47:00,2.3842,2.38425,2.3842,2.3842,28800000.0
2007-08-20 04:48:00,2.38425,2.3844,2.3842,2.38425,47600000.0
2007-08-20 04:49:00,2.3844,2.3844,2.38435,2.38435,5600000.0
2007-08-20 04:50:00,2.3844,2.3844,2.3844,2.3844,10400000.0
2007-08-20 04:51:00,2.3845,2.3847,2.3844,2.3845,27200000.0
2007-08-20 04:52:00,2.38445,2.3845,2.3843,2.38445,25600000.0
2007-08-20 04:53:00,2.3844,2.3844,2.38435,2.3844,20000000.0
2007-08-20 04:54:00,2.3845,2.3845,2.3845,2.3845,800000.0
2007-08-20 04:55:00,2.3847,2.3853,2.3845,2.3845,84800000.0
2007-08-20 04:56:00,2.3845,2.3845,2.3841,2.3841,18400000.0
2007-08-20 04:57:00,2.3843,2.38455,2.3843,2.3845,41600000.0
2007-08-20 04:58:00,2.3847,2.3847,2.3847,2.3847,1600000.0
2007-08-20 04:59:00,2.38455,2.3853,2.38435,2.3849,66000000.0
2007-08-20 05:00:00,2.38495,2.3853,2.3845,2.3853,85600000.0
2007-08-20 05:01:00,2.3853,2.38565,2.3849,2.3856,63200000.0
2007-08-20 05:02:00,2.3856,2.3858,2.3854,2.3855,56800000.0
2007-08-20 05:03:00,2.38545,2.3855,2.38545,2.38545,9600000.0
2007-08-20 05:04:00,2.3855,2.38565,2.3855,2.38555,22400000.0
2007-08-20 05:05:00,2.38516,2.38516,2.3849,2.38514,52000000.0
2007-08-20 05:06:00,2.38555,2.38555,2.3854,2.3854,71200000.0
2007-08-20 05:07:00,2.3855,2.38555,2.3851,2.38535,26000000.0
2007-08-20 05:08:00,2.38525,2.38525,2.3848,2.38505,21600000.0
2007-08-20 05:09:00,2.38505,2.38505,2.3847,2.3847,30000000.0
2007-08-20 05:10:00,2.3847,2.38565,2.3847,2.3849,106600000.0
2007-08-20 05:11:00,2.385,2.3858,2.3845,2.3847,74700000.0
2007-08-20 05:12:00,2.3847,2.3848,2.3843,2.3844,48800000.0
2007-08-20 05:13:00,2.3849,2.3855,2.3843,2.3844,94100000.0
2007-08-20 05:14:00,2.3844,2.3844,2.3844,2.3844,2400000.0
2007-08-20 05:15:00,2.3844,2.3845,2.3839,2.3839,23000000.0
2007-08-20 05:16:00,2.3839,2.38495,2.3839,2.3847,36400000.0
2007-08-20 05:17:00,2.38465,2.38465,2.3846,2.3846,3000000.0
2007-08-20 05:18:00,2.3843,2.3846,2.3843,2.3846,49900000.0
2007-08-20 05:19:00,2.38455,2.3846,2.3845,2.3845,16600000.0
2007-08-20 05:20:00,2.38465,2.38465,2.38465,2.38465,16000000.0
2007-08-20 05:21:00,2.3846,2.385,2.38455,2.3849,28800000.0
2007-08-20 05:22:00,2.3849,2.385,2.3849,2.3849,14400000.0
2007-08-20 05:23:00,2.3845,2.3845,2.3845,2.3845,1600000.0
2007-08-20 05:24:00,2.3845,2.38485,2.3845,2.38485,31600000.0
2007-08-20 05:25:00,2.3845,2.3845,2.3845,2.3845,3600000.0
2007-08-20 05:26:00,2.38485,2.385,2.3845,2.38485,63300000.0
2007-08-20 05:27:00,2.38495,2.38495,2.3847,2.3848,51600000.0
2007-08-20 05:28:00,2.3848,2.3849,2.3845,2.3845,27600000.0
2007-08-20 05:29:00,2.38445,2.3845,2.3844,2.3845,15300000.0
2007-08-20 05:30:00,2.3845,2.38455,2.3845,2.3845,7200000.0
2007-08-20 05:31:00,2.3844,2.3844,2.3843,2.3844,5600000.0
2007-08-20 05:32:00,2.38435,2.3845,2.3843,2.3845,7200000.0
2007-08-20 05:33:00,2.3844,2.3849,2.3841,2.3841,154600000.0
2007-08-20 05:34:00,2.3841,2.3842,2.3836,2.3836,110800000.0
2007-08-20 05:35:00,2.3836,2.3841,2.3836,2.38395,44000000.0
2007-08-20 05:36:00,2.38395,2.38395,2.3837,2.3839,52000000.0
2007-08-20 05:37:00,2.38375,2.38385,2.3837,2.3838,48800000.0
2007-08-20 05:38:00,2.38375,2.3839,2.38375,2.3839,12800000.0
2007-08-20 05:39:00,2.3838,2.38395,2.3837,2.3837,25600000.0
2007-08-20 05:40:00,2.3837,2.38395,2.3837,2.3837,12000000.0
2007-08-20 05:41:00,2.3837,2.3837,2.3837,2.3837,4000000.0
2007-08-20 05:42:00,2.3838,2.3838,2.3837,2.3837,20800000.0
2007-08-20 05:43:00,2.3837,2.3837,2.3837,2.3837,15200000.0
2007-08-20 05:44:00,2.3837,2.38415,2.3836,2.3836,31800000.0
2007-08-20 05:45:00,2.3837,2.3842,2.3837,2.3842,21500000.0
2007-08-20 05:46:00,2.3842,2.3844,2.3839,2.3843,95300000.0
2007-08-20 05:47:00,2.3842,2.3847,2.3842,2.3847,31600000.0
2007-08-20 05:48:00,2.38417,2.38431,2.38396,2.38411,78200000.0
2007-08-20 05:49:00,2.3847,2.3847,2.3846,2.3846,7200000.0
2007-08-20 05:50:00,2.3846,2.3848,2.3843,2.3846,32900000.0
2007-08-20 05:51:00,2.3846,2.3846,2.3843,2.3844,29700000.0
2007-08-20 05:52:00,2.3844,2.38485,2.3844,2.38485,106000000.0
2007-08-20 05:53:00,2.3848,2.3848,2.3845,2.3846,34800000.0
2007-08-20 05:54:00,2.3846,2.3853,2.3846,2.3852,28000000.0
2007-08-20 05:55:00,2.3852,2.38535,2.3852,2.3852,18400000.0
2007-08-20 05:56:00,2.38525,2.38545,2.3848,2.38495,165600000.0
2007-08-20 05:57:00,2.38495,2.3859,2.38495,2.38545,153000000.0
2007-08-20 05:58:00,2.3855,2.3857,2.3855,2.3857,24000000.0
2007-08-20 05:59:00,2.38575,2.38575,2.3854,2.3854,45200000.0
2007-08-20 06:00:00,2.3854,2.3854,2.3853,2.3853,4000000.0
2007-08-20 06:01:00,2.3853,2.3855,2.3853,2.3854,59600000.0
2007-08-20 06:02:00,2.3854,2.3854,2.3853,2.3853,15600000.0
2007-08-20 06:03:00,2.3853,2.3853,2.3853,2.3853,2400000.0
2007-08-20 06:04:00,2.3853,2.3855,2.3853,2.3854,10000000.0
2007-08-20 06:05:00,2.3856,2.3856,2.3853,2.3853,12800000.0
2007-08-20 06:06:00,2.3853,2.3854,2.3852,2.38535,29000000.0
2007-08-20 06:07:00,2.3853,2.38535,2.3852,2.3853,38700000.0
2007-08-20 06:08:00,2.3853,2.3856,2.3853,2.3856,40800000.0
2007-08-20 06:09:00,2.38545,2.3856,2.3852,2.3852,54400000.0
2007-08-20 06:10:00,2.3854,2.3855,2.3854,2.3855,16800000.0
2007-08-20 06:11:00,2.3857,2.38595,2.3856,2.3857,23200000.0
2007-08-20 06:12:00,2.3857,2.38625,2.3856,2.3862,108900000.0
2007-08-20 06:13:00,2.3861,2.3861,2.3859,2.3859,20800000.0
2007-08-20 06:14:00,2.3859,2.38595,2.3859,2.3859,12800000.0
2007-08-20 06:15:00,2.3859,2.3862,2.3853,2.3854,111800000.0
2007-08-20 06:16:00,2.3854,2.38635,2.3853,2.38575,143100000.0
2007-08-20 06:17:00,2.3855,2.3866,2.3855,2.38625,129000000.0
2007-08-20 06:18:00,2.3861,2.3865,2.386,2.3863,86100000.0
2007-08-20 06:19:00,2.3865,2.3865,2.3863,2.3864,12500000.0
2007-08-20 06:20:00,2.3864,2.3868,2.3864,2.3867,36000000.0
2007-08-20 06:21:00,2.3866,2.3867,2.3856,2.38625,38700000.0
2007-08-20 06:22:00,2.38625,2.3865,2.38625,2.3865,19000000.0
2007-08-20 06:23:00,2.3865,2.3866,2.3865,2.3866,2400000.0
2007-08-20 06:24:00,2.3866,2.3866,2.3863,2.3863,10400000.0
2007-08-20 06:25:00,2.38655,2.387,2.3863,2.387,65300000.0
2007-08-20 06:26:00,2.387,2.38715,2.3868,2.3869,88000000.0
2007-08-20 06:27:00,2.387,2.38705,2.3869,2.3869,56000000.0
2007-08-20 06:28:00,2.3869,2.3871,2.38685,2.3869,20300000.0
2007-08-20 06:29:00,2.3869,2.3871,2.3869,2.3871,19200000.0
2007-08-20 06:30:00,2.3871,2.3877,2.3871,2.3877,92800000.0
2007-08-20 06:31:00,2.3878,2.3881,2.3874,2.3879,150500000.0
2007-08-20 06:32:00,2.3879,2.3895,2.38785,2.3891,183300000.0
2007-08-20 06:33:00,2.3891,2.38935,2.38895,2.3891,92000000.0
2007-08-20 06:34:00,2.3891,2.3892,2.3891,2.3892,13600000.0
2007-08-20 06:35:00,2.3892,2.38925,2.3887,2.3891,34600000.0
2007-08-20 06:36:00,2.3891,2.3893,2.389,2.3891,63400000.0
2007-08-20 06:37:00,2.3891,2.38945,2.3891,2.3892,31200000.0
2007-08-20 06:38:00,2.3892,2.38945,2.3892,2.3892,16800000.0
2007-08-20 06:39:00,2.3893,2.3893,2.3893,2.3893,5600000.0
2007-08-20 06:40:00,2.3897,2.3903,2.3895,2.3902,74300000.0
2007-08-20 06:41:00,2.3902,2.3907,2.3902,2.3903,67000000.0
2007-08-20 06:42:00,2.3902,2.39045,2.3895,2.39,138700000.0
2007-08-20 06:43:00,2.39,2.3902,2.38995,2.3901,9600000.0
2007-08-20 06:44:00,2.39,2.3902,2.3899,2.3901,28000000.0
2007-08-20 06:45:00,2.3901,2.39015,2.39,2.3901,51200000.0
2007-08-20 06:46:00,2.3902,2.39025,2.3902,2.39025,7200000.0
2007-08-20 06:47:00,2.3902,2.3902,2.3897,2.39,82400000.0
2007-08-20 06:48:00,2.3901,2.3901,2.3899,2.3899,21600000.0
2007-08-20 06:49:00,2.3899,2.3899,2.3893,2.3894,114400000.0
2007-08-20 06:50:00,2.3894,2.3894,2.389,2.3891,79100000.0
2007-08-20 06:51:00,2.3895,2.3896,2.3889,2.3893,91400000.0
2007-08-20 06:52:00,2.38935,2.3897,2.389,2.3897,168900000.0
2007-08-20 06:53:00,2.3897,2.38975,2.3893,2.3893,58300000.0
2007-08-20 06:54:00,2.3897,2.3898,2.3892,2.38935,23200000.0
2007-08-20 06:55:00,2.38925,2.38995,2.3891,2.3899,93600000.0
2007-08-20 06:56:00,2.38995,2.3901,2.3897,2.3901,73600000.0
2007-08-20 06:57:00,2.3901,2.3902,2.39,2.39015,24300000.0
2007-08-20 06:58:00,2.3901,2.39045,2.3896,2.3902,53100000.0
2007-08-20 06:59:00,2.3902,2.39025,2.39,2.39025,23200000.0
2007-08-20 07:00:00,2.3902,2.39025,2.39,2.39,10400000.0
2007-08-20 07:01:00,2.39025,2.3907,2.3899,2.3907,66600000.0
2007-08-20 07:02:00,2.3907,2.391,2.3907,2.39095,80000000.0
2007-08-20 07:03:00,2.39095,2.3914,2.3904,2.39085,139400000.0
2007-08-20 07:04:00,2.3909,2.3909,2.3896,2.3903,107300000.0
2007-08-20 07:05:00,2.3903,2.3904,2.3896,2.39035,152800000.0
2007-08-20 07:06:00,2.3901,2.39045,2.3896,2.39045,60000000.0
2007-08-20 07:07:00,2.39045,2.39055,2.3901,2.39035,79500000.0
2007-08-20 07:08:00,2.39035,2.39045,2.3896,2.39005,132100000.0
2007-08-20 07:09:00,2.3901,2.3907,2.3899,2.3907,118200000.0
2007-08-20 07:10:00,2.3907,2.3907,2.3907,2.3907,3200000.0
2007-08-20 07:11:00,2.39055,2.39055,2.3901,2.3903,46900000.0
2007-08-20 07:12:00,2.3903,2.3908,2.3903,2.3908,67200000.0
2007-08-20 07:13:00,2.3908,2.39125,2.3907,2.391,83200000.0
2007-08-20 07:14:00,2.3912,2.3915,2.3912,2.3915,37600000.0
2007-08-20 07:15:00,2.39145,2.39155,2.3914,2.3915,29600000.0
2007-08-20 07:16:00,2.3915,2.392,2.3914,2.3918,33600000.0
2007-08-20 07:17:00,2.3916,2.3916,2.39135,2.3915,21600000.0
2007-08-20 07:18:00,2.39155,2.39175,2.391,2.3917,161300000.0
2007-08-20 07:19:00,2.3922,2.3922,2.3917,2.39185,40000000.0
2007-08-20 07:20:00,2.39175,2.392,2.3915,2.3915,42100000.0
2007-08-20 07:21:00,2.39185,2.3923,2.3917,2.39225,119200000.0
2007-08-20 07:22:00,2.3922,2.3923,2.3917,2.39195,113300000.0
2007-08-20 07:23:00,2.39185,2.39225,2.39185,2.39215,67300000.0
2007-08-20 07:24:00,2.3921,2.39225,2.392,2.39215,68000000.0
2007-08-20 07:25:00,2.39205,2.3923,2.3918,2.3922,45500000.0
2007-08-20 07:26:00,2.3921,2.3925,2.392,2.3922,132000000.0
2007-08-20 07:27:00,2.39225,2.39345,2.3922,2.39315,144800000.0
2007-08-20 07:28:00,2.3932,2.3936,2.3928,2.39355,87800000.0
2007-08-20 07:29:00,2.3935,2.39365,2.39335,2.39365,51200000.0
2007-08-20 07:30:00,2.3934,2.39385,2.3933,2.3933,71200000.0
2007-08-20 07:31:00,2.3933,2.3936,2.3929,2.3936,57500000.0
2007-08-20 07:32:00,2.3936,2.3937,2.3936,2.3936,4000000.0
2007-08-20 07:33:00,2.39355,2.3936,2.3933,2.3933,36000000.0
2007-08-20 07:34:00,2.3933,2.39345,2.3929,2.3929,44600000.0
2007-08-20 07:35:00,2.39345,2.3939,2.3929,2.3934,68000000.0
2007-08-20 07:36:00,2.3934,2.39385,2.3931,2.39345,115500000.0
2007-08-20 07:37:00,2.3935,2.3935,2.3928,2.3934,102500000.0
2007-08-20 07:38:00,2.3934,2.3934,2.393,2.3933,54400000.0
2007-08-20 07:39:00,2.39325,2.3933,2.3925,2.39265,54400000.0
2007-08-20 07:40:00,2.3927,2.3929,2.3924,2.3924,51200000.0
2007-08-20 07:41:00,2.3923,2.3925,2.3919,2.3924,42400000.0
2007-08-20 07:42:00,2.3923,2.39235,2.392,2.39225,47200000.0
2007-08-20 07:43:00,2.3923,2.3928,2.3923,2.3928,56800000.0
2007-08-20 07:44:00,2.3925,2.3931,2.3925,2.3931,55700000.0
2007-08-20 07:45:00,2.3927,2.39335,2.3926,2.39325,125800000.0
2007-08-20 07:46:00,2.3932,2.39325,2.3926,2.3927,85500000.0
2007-08-20 07:47:00,2.3928,2.3931,2.3927,2.3928,77500000.0
2007-08-20 07:48:00,2.39285,2.3931,2.39255,2.3931,62400000.0
2007-08-20 07:49:00,2.393,2.3935,2.3925,2.3935,82400000.0
2007-08-20 07:50:00,2.3935,2.3935,2.39325,2.3935,29600000.0
2007-08-20 07:51:00,2.3935,2.39355,2.3935,2.3935,12800000.0
2007-08-20 07:52:00,2.3935,2.3937,2.3935,2.39355,44800000.0
2007-08-20 07:53:00,2.39355,2.3936,2.3932,2.3934,72000000.0
2007-08-20 07:54:00,2.3932,2.39365,2.3931,2.39365,61600000.0
2007-08-20 07:55:00,2.3934,2.3938,2.3933,2.39375,219300000.0
2007-08-20 07:56:00,2.39375,2.39375,2.3927,2.39355,158700000.0
2007-08-20 07:57:00,2.39355,2.39355,2.3932,2.39345,46400000.0
2007-08-20 07:58:00,2.3938,2.39385,2.3937,2.3937,36000000.0
2007-08-20 07:59:00,2.3938,2.3943,2.3938,2.3943,37600000.0
2007-08-20 08:00:00,2.3944,2.3945,2.394,2.39415,89100000.0
2007-08-20 08:01:00,2.3943,2.3948,2.3941,2.3944,233600000.0
2007-08-20 08:02:00,2.39455,2.3953,2.3942,2.3948,299000000.0
2007-08-20 08:03:00,2.3948,2.3953,2.3948,2.39515,185200000.0
2007-08-20 08:04:00,2.3952,2.39685,2.395,2.39685,263100000.0
2007-08-20 08:05:00,2.39685,2.39745,2.3964,2.397,450800000.0
2007-08-20 08:06:00,2.397,2.3975,2.3967,2.3969,206500000.0
2007-08-20 08:07:00,2.397,2.3975,2.3969,2.3975,155000000.0
2007-08-20 08:08:00,2.3975,2.3975,2.3966,2.39715,272200000.0
2007-08-20 08:09:00,2.39715,2.3972,2.3967,2.39675,162400000.0
2007-08-20 08:10:00,2.3967,2.39675,2.396,2.3963,96800000.0
2007-08-20 08:11:00,2.3962,2.3962,2.3953,2.39565,282400000.0
2007-08-20 08:12:00,2.39565,2.396,2.3955,2.3955,129600000.0
2007-08-20 08:13:00,2.3954,2.39575,2.3954,2.3954,48000000.0
2007-08-20 08:14:00,2.3956,2.3958,2.3952,2.3952,151600000.0
2007-08-20 08:15:00,2.3952,2.39605,2.3952,2.3954,238300000.0
2007-08-20 08:16:00,2.3954,2.3954,2.3943,2.3951,257300000.0
2007-08-20 08:17:00,2.39545,2.3961,2.3952,2.3953,183000000.0
2007-08-20 08:18:00,2.3953,2.3959,2.395,2.3959,181500000.0
2007-08-20 08:19:00,2.3959,2.3959,2.3955,2.3959,62000000.0
2007-08-20 08:20:00,2.39605,2.39635,2.3957,2.3962,330200000.0
2007-08-20 08:21:00,2.39615,2.3963,2.3959,2.39625,224400000.0
2007-08-20 08:22:00,2.39625,2.3968,2.39595,2.3967,208400000.0
2007-08-20 08:23:00,2.3965,2.3969,2.3962,2.3965,108700000.0
2007-08-20 08:24:00,2.3965,2.3972,2.3959,2.3972,247200000.0
2007-08-20 08:25:00,2.3972,2.3972,2.3959,2.3963,212600000.0
2007-08-20 08:26:00,2.3962,2.3973,2.3962,2.3971,87000000.0
2007-08-20 08:27:00,2.397,2.3975,2.3967,2.397,231900000.0
2007-08-20 08:28:00,2.39695,2.3977,2.3969,2.3973,151200000.0
2007-08-20 08:29:00,2.3974,2.3974,2.3968,2.39685,119600000.0
2007-08-20 08:30:00,2.39685,2.397,2.3968,2.397,53200000.0
2007-08-20 08:31:00,2.397,2.3975,2.397,2.3975,408900000.0
2007-08-20 08:32:00,2.39745,2.39745,2.3967,2.3971,294099998.0
2007-08-20 08:33:00,2.3971,2.3971,2.3965,2.39655,170800000.0
2007-08-20 08:34:00,2.3966,2.397,2.3959,2.396,640299997.0
2007-08-20 08:35:00,2.396,2.3961,2.3947,2.3951,545800000.0
2007-08-20 08:36:00,2.3948,2.3951,2.3939,2.39405,509800000.0
2007-08-20 08:37:00,2.39405,2.39425,2.3928,2.3928,911799998.0
2007-08-20 08:38:00,2.3928,2.393,2.3923,2.3929,687900000.0
2007-08-20 08:39:00,2.3929,2.394,2.3927,2.3936,503800000.0
2007-08-20 08:40:00,2.39355,2.3936,2.3933,2.3933,247400000.0
2007-08-20 08:41:00,2.3933,2.394,2.3933,2.3939,161500000.0
2007-08-20 08:42:00,2.394,2.394,2.3936,2.3937,248400000.0
2007-08-20 08:43:00,2.3937,2.39385,2.3936,2.3938,354400000.0
2007-08-20 08:44:00,2.3938,2.394,2.39355,2.394,383300000.0
2007-08-20 08:45:00,2.394,2.3956,2.3939,2.3952,790500000.0
2007-08-20 08:46:00,2.3952,2.3965,2.3952,2.3957,759100000.0
2007-08-20 08:47:00,2.3957,2.3962,2.3955,2.3956,630799994.0
2007-08-20 08:48:00,2.3958,2.396,2.3954,2.39545,393100000.0
2007-08-20 08:49:00,2.3956,2.3962,2.3953,2.396,506500000.0
2007-08-20 08:50:00,2.396,2.3965,2.3959,2.3962,498300000.0
2007-08-20 08:51:00,2.3962,2.3962,2.3952,2.39535,589800000.0
2007-08-20 08:52:00,2.3954,2.3955,2.395,2.3955,210000000.0
2007-08-20 08:53:00,2.3955,2.3956,2.3948,2.3948,613000000.0
2007-08-20 08:54:00,2.3948,2.3951,2.3945,2.3948,463800001.0
2007-08-20 08:55:00,2.3948,2.3949,2.3939,2.3939,610200000.0
2007-08-20 08:56:00,2.3941,2.3942,2.3938,2.394,310200000.0
2007-08-20 08:57:00,2.394,2.39425,2.3938,2.394,374400000.0
2007-08-20 08:58:00,2.394,2.3949,2.3939,2.3943,391400000.0
2007-08-20 08:59:00,2.39465,2.3949,2.3943,2.3946,342100000.0
2007-08-20 09:00:00,2.3947,2.3948,2.3944,2.3948,196800000.0
2007-08-20 09:01:00,2.3948,2.3951,2.3948,2.39495,119200000.0
2007-08-20 09:02:00,2.3949,2.39505,2.3948,2.3948,496500000.0
2007-08-20 09:03:00,2.3948,2.39495,2.3942,2.39455,676000000.0
2007-08-20 09:04:00,2.39455,2.3948,2.3942,2.3942,396699998.0
2007-08-20 09:05:00,2.394,2.394,2.3931,2.3931,469100000.0
2007-08-20 09:06:00,2.3931,2.3932,2.3928,2.3932,152700000.0
2007-08-20 09:07:00,2.3932,2.3932,2.3929,2.393,104800000.0
2007-08-20 09:08:00,2.3931,2.3937,2.3931,2.3934,416299993.0
2007-08-20 09:09:00,2.3934,2.3943,2.3932,2.3941,704999996.0
2007-08-20 09:10:00,2.3942,2.39465,2.394,2.3946,630799997.0
2007-08-20 09:11:00,2.3946,2.3948,2.39445,2.3946,591199999.0
2007-08-20 09:12:00,2.3946,2.3949,2.3945,2.39475,308000000.0
2007-08-20 09:13:00,2.39475,2.39475,2.3942,2.3942,666699996.0
2007-08-20 09:14:00,2.3942,2.39435,2.39395,2.39415,395199999.0
2007-08-20 09:15:00,2.3943,2.3947,2.3942,2.3942,317600000.0
2007-08-20 09:16:00,2.3943,2.3944,2.3941,2.3943,224900000.0
2007-08-20 09:17:00,2.39425,2.3945,2.3938,2.3939,602100000.0
2007-08-20 09:18:00,2.3939,2.39395,2.3932,2.3938,657000004.0
2007-08-20 09:19:00,2.3937,2.3941,2.3936,2.3939,313100000.0
2007-08-20 09:20:00,2.3939,2.3947,2.39385,2.3943,734800000.0
2007-08-20 09:21:00,2.3944,2.3947,2.3939,2.394,395899999.0
2007-08-20 09:22:00,2.3939,2.3947,2.3939,2.39455,260000000.0
2007-08-20 09:23:00,2.39455,2.3954,2.3944,2.3951,565400000.0
2007-08-20 09:24:00,2.3952,2.3965,2.3952,2.3964,686099998.0
2007-08-20 09:25:00,2.3964,2.3964,2.39585,2.3961,432100000.0
2007-08-20 09:26:00,2.3961,2.3979,2.3961,2.3979,759600000.0
2007-08-20 09:27:00,2.3979,2.3979,2.3964,2.3974,631999999.0
2007-08-20 09:28:00,2.39735,2.3989,2.39735,2.3988,889700000.0
2007-08-20 09:29:00,2.3986,2.39985,2.3986,2.39975,424500000.0
2007-08-20 09:30:00,2.39975,2.4001,2.399,2.3993,557400001.0
2007-08-20 09:31:00,2.3993,2.4005,2.3993,2.4001,519599999.0
2007-08-20 09:32:00,2.40005,2.4011,2.3997,2.4011,474500000.0
2007-08-20 09:33:00,2.4011,2.4019,2.401,2.4015,619300000.0
2007-08-20 09:34:00,2.4015,2.4016,2.4006,2.4014,764699998.0
2007-08-20 09:35:00,2.40135,2.4021,2.4013,2.402,629400002.0
2007-08-20 09:36:00,2.4022,2.4024,2.4014,2.40195,958800000.0
2007-08-20 09:37:00,2.40195,2.4023,2.4016,2.4019,693800000.0
2007-08-20 09:38:00,2.4017,2.4019,2.4012,2.4015,498699999.0
2007-08-20 09:39:00,2.4014,2.4024,2.4014,2.402,418099999.0
2007-08-20 09:40:00,2.4019,2.4019,2.4013,2.4013,542500000.0
2007-08-20 09:41:00,2.4015,2.40155,2.40095,2.40115,752600001.0
2007-08-20 09:42:00,2.40115,2.4019,2.4005,2.4009,627199995.0
2007-08-20 09:43:00,2.4009,2.40095,2.3995,2.39975,646699998.0
2007-08-20 09:44:00,2.39975,2.4003,2.3996,2.3996,564800001.0
2007-08-20 09:45:00,2.3997,2.3997,2.3989,2.3995,276399999.0
2007-08-20 09:46:00,2.3995,2.4001,2.3995,2.3996,771800003.0
2007-08-20 09:47:00,2.3997,2.4007,2.3997,2.4006,746700000.0
2007-08-20 09:48:00,2.40075,2.4011,2.4004,2.4005,487600000.0
2007-08-20 09:49:00,2.4005,2.4017,2.4005,2.401,1397299999.0
2007-08-20 09:50:00,2.401,2.4011,2.4002,2.4005,765100000.0
2007-08-20 09:51:00,2.4007,2.40105,2.4007,2.4007,417300000.0
2007-08-20 09:52:00,2.4008,2.4009,2.3998,2.4002,623399999.0
2007-08-20 09:53:00,2.4004,2.4008,2.40015,2.40075,298599996.0
2007-08-20 09:54:00,2.4007,2.4013,2.4005,2.40075,787099992.0
2007-08-20 09:55:00,2.4007,2.401,2.3997,2.4002,1176199994.0
2007-08-20 09:56:00,2.4002,2.4003,2.3994,2.39955,1157299991.0
2007-08-20 09:57:00,2.39955,2.3999,2.3983,2.3986,960099997.0
2007-08-20 09:58:00,2.3986,2.3986,2.3977,2.3979,793700000.0
2007-08-20 09:59:00,2.3979,2.3983,2.3972,2.3974,1267299996.0
2007-08-20 10:00:00,2.3975,2.3981,2.3966,2.3966,979800000.0
2007-08-20 10:01:00,2.3966,2.3974,2.3962,2.3965,945400001.0
2007-08-20 10:02:00,2.3966,2.3973,2.3965,2.3969,444400001.0
2007-08-20 10:03:00,2.3972,2.3972,2.3965,2.39665,870299998.0
2007-08-20 10:04:00,2.3966,2.39705,2.396,2.3966,626500000.0
2007-08-20 10:05:00,2.3966,2.3969,2.39655,2.3969,258400000.0
2007-08-20 10:06:00,2.3969,2.3969,2.396,2.3964,684400000.0
2007-08-20 10:07:00,2.3964,2.3974,2.396,2.3971,834000000.0
2007-08-20 10:08:00,2.397,2.3978,2.397,2.3977,898899999.0
2007-08-20 10:09:00,2.3977,2.3982,2.39765,2.3982,637899998.0
2007-08-20 10:10:00,2.39815,2.3982,2.3974,2.3974,516600000.0
2007-08-20 10:11:00,2.3975,2.3975,2.3966,2.397,566900000.0
2007-08-20 10:12:00,2.397,2.3973,2.39695,2.3972,359099999.0
2007-08-20 10:13:00,2.3972,2.3983,2.3971,2.3982,223599999.0
2007-08-20 10:14:00,2.3982,2.3984,2.3979,2.3983,419400000.0
2007-08-20 10:15:00,2.3981,2.3982,2.3974,2.39745,553299997.0
2007-08-20 10:16:00,2.3975,2.3982,2.39745,2.398,538499998.0
2007-08-20 10:17:00,2.398,2.3983,2.3977,2.3977,205900000.0
2007-08-20 10:18:00,2.3977,2.39775,2.3971,2.3976,634100000.0
2007-08-20 10:19:00,2.3976,2.398,2.3974,2.398,464700000.0
2007-08-20 10:20:00,2.398,2.3983,2.3977,2.39805,476500001.0
2007-08-20 10:21:00,2.3981,2.3986,2.3981,2.3986,180300000.0
2007-08-20 10:22:00,2.3986,2.3988,2.3985,2.3988,154300000.0
2007-08-20 10:23:00,2.399,2.399,2.3986,2.39875,126400000.0
2007-08-20 10:24:00,2.3987,2.399,2.3987,2.399,182500000.0
2007-08-20 10:25:00,2.399,2.39905,2.3986,2.399,226900000.0
2007-08-20 10:26:00,2.399,2.4002,2.399,2.4,582200000.0
2007-08-20 10:27:00,2.3999,2.4,2.3995,2.3995,859699999.0
2007-08-20 10:28:00,2.3997,2.4003,2.3989,2.3993,1005699997.0
2007-08-20 10:29:00,2.3993,2.4002,2.3993,2.39965,1055999998.0
2007-08-20 10:30:00,2.39965,2.39995,2.3992,2.39965,366200002.0
2007-08-20 10:31:00,2.39965,2.4001,2.3995,2.4,480099999.0
2007-08-20 10:32:00,2.4,2.4002,2.3998,2.40005,508699996.0
2007-08-20 10:33:00,2.4,2.4004,2.39975,2.4,634999999.0
2007-08-20 10:34:00,2.3999,2.3999,2.3992,2.39935,419799998.0
2007-08-20 10:35:00,2.3997,2.4004,2.3996,2.4003,733800000.0
2007-08-20 10:36:00,2.4003,2.4003,2.3996,2.3997,399200000.0
2007-08-20 10:37:00,2.3996,2.3998,2.3993,2.3998,266600001.0
2007-08-20 10:38:00,2.3998,2.39995,2.3994,2.3995,232900000.0
2007-08-20 10:39:00,2.39945,2.3999,2.3988,2.399,669799997.0
2007-08-20 10:40:00,2.399,2.3997,2.3987,2.399,1235700000.0
2007-08-20 10:41:00,2.3988,2.3995,2.3986,2.3986,954499999.0
2007-08-20 10:42:00,2.3986,2.3988,2.3981,2.3982,327800000.0
2007-08-20 10:43:00,2.3982,2.3992,2.39815,2.3991,315400000.0
2007-08-20 10:44:00,2.3991,2.3993,2.3985,2.3987,330800000.0
2007-08-20 10:45:00,2.3989,2.3992,2.3987,2.3992,178300000.0
2007-08-20 10:46:00,2.3992,2.3992,2.3985,2.3985,235700000.0
2007-08-20 10:47:00,2.3985,2.3987,2.39825,2.3984,244000001.0
2007-08-20 10:48:00,2.3985,2.3994,2.39775,2.398,382300001.0
2007-08-20 10:49:00,2.39775,2.39855,2.39775,2.39805,563499999.0
2007-08-20 10:50:00,2.39805,2.3985,2.3975,2.3985,444999998.0
2007-08-20 10:51:00,2.3985,2.3991,2.3985,2.3989,582099996.0
2007-08-20 10:52:00,2.3989,2.3991,2.3983,2.3987,492099999.0
2007-08-20 10:53:00,2.3987,2.3989,2.3983,2.3989,283699999.0
2007-08-20 10:54:00,2.3989,2.3993,2.3982,2.3993,522199997.0
2007-08-20 10:55:00,2.3991,2.39975,2.3989,2.3997,255700000.0
2007-08-20 10:56:00,2.3997,2.3998,2.3992,2.3993,551600000.0
2007-08-20 10:57:00,2.3993,2.39985,2.399,2.3995,726999994.0
2007-08-20 10:58:00,2.3995,2.4,2.39925,2.3999,610999999.0
2007-08-20 10:59:00,2.4,2.4002,2.3997,2.3998,456099992.0
2007-08-20 11:00:00,2.3998,2.4,2.3994,2.3995,306200000.0
2007-08-20 11:01:00,2.3996,2.4001,2.3995,2.4001,360100000.0
2007-08-20 11:02:00,2.4002,2.4006,2.3999,2.4002,544100000.0
2007-08-20 11:03:00,2.4004,2.4006,2.4,2.4,213900000.0
2007-08-20 11:04:00,2.4,2.4005,2.4,2.4002,177300000.0
2007-08-20 11:05:00,2.4002,2.4006,2.3999,2.4006,193200000.0
2007-08-20 11:06:00,2.4003,2.4006,2.4002,2.4003,173200001.0
2007-08-20 11:07:00,2.4003,2.4005,2.3996,2.3996,380500001.0
2007-08-20 11:08:00,2.3997,2.4006,2.3995,2.4005,265600000.0
2007-08-20 11:09:00,2.4006,2.4006,2.4003,2.4003,78900000.0
2007-08-20 11:10:00,2.4002,2.401,2.4002,2.4006,211100000.0
2007-08-20 11:11:00,2.4006,2.4008,2.4002,2.4005,149600000.0
2007-08-20 11:12:00,2.4004,2.4004,2.4001,2.4004,107700000.0
2007-08-20 11:13:00,2.4004,2.4009,2.40035,2.4007,311600000.0
2007-08-20 11:14:00,2.4008,2.4008,2.4007,2.4007,232100000.0
2007-08-20 11:15:00,2.4007,2.401,2.4007,2.401,98100000.0
2007-08-20 11:16:00,2.4009,2.4016,2.4009,2.40145,302900000.0
2007-08-20 11:17:00,2.4014,2.4018,2.4012,2.4018,405800000.0
2007-08-20 11:18:00,2.4018,2.4018,2.4011,2.4016,371999998.0
2007-08-20 11:19:00,2.4015,2.4019,2.40085,2.40095,477800003.0
2007-08-20 11:20:00,2.40095,2.402,2.4009,2.4018,521599998.0
2007-08-20 11:21:00,2.4018,2.40275,2.40155,2.4025,645899998.0
2007-08-20 11:22:00,2.4025,2.4025,2.4018,2.4019,887999992.0
2007-08-20 11:23:00,2.4019,2.40205,2.40125,2.4015,692799996.0
2007-08-20 11:24:00,2.4015,2.4018,2.401,2.4018,804499999.0
2007-08-20 11:25:00,2.40195,2.402,2.40105,2.40105,694099994.0
2007-08-20 11:26:00,2.4011,2.4018,2.4008,2.40165,755799998.0
2007-08-20 11:27:00,2.40165,2.40225,2.4015,2.40215,848699999.0
2007-08-20 11:28:00,2.40215,2.40225,2.40155,2.40155,374900000.0
2007-08-20 11:29:00,2.4016,2.402,2.4013,2.4015,361200000.0
2007-08-20 11:30:00,2.4015,2.40165,2.4011,2.40165,443500000.0
2007-08-20 11:31:00,2.40165,2.4019,2.4012,2.4015,816999998.0
2007-08-20 11:32:00,2.4015,2.4018,2.4013,2.4016,341400000.0
2007-08-20 11:33:00,2.4016,2.4019,2.4014,2.4017,448399999.0
2007-08-20 11:34:00,2.4017,2.4018,2.4014,2.40165,156100000.0
2007-08-20 11:35:00,2.40165,2.40165,2.4009,2.4009,170300000.0
2007-08-20 11:36:00,2.4009,2.4016,2.4009,2.4016,150000000.0
2007-08-20 11:37:00,2.4015,2.4016,2.4011,2.4015,277200000.0
2007-08-20 11:38:00,2.4014,2.4015,2.4009,2.401,239999997.0
2007-08-20 11:39:00,2.401,2.4015,2.4009,2.40135,395899997.0
2007-08-20 11:40:00,2.40125,2.4018,2.40115,2.40115,461800000.0
2007-08-20 11:41:00,2.40115,2.40145,2.4009,2.40125,100300000.0
2007-08-20 11:42:00,2.4013,2.4013,2.4007,2.4007,159000000.0
2007-08-20 11:43:00,2.4007,2.40085,2.39985,2.4001,1013399997.0
2007-08-20 11:44:00,2.4001,2.4008,2.4001,2.4007,236800000.0
2007-08-20 11:45:00,2.4007,2.4008,2.4004,2.4004,106900000.0
2007-08-20 11:46:00,2.4004,2.4008,2.4001,2.4004,496900000.0
2007-08-20 11:47:00,2.4004,2.401,2.4002,2.4008,391300001.0
2007-08-20 11:48:00,2.4008,2.4008,2.4006,2.4007,183900000.0
2007-08-20 11:49:00,2.4007,2.401,2.4006,2.4006,364300000.0
2007-08-20 11:50:00,2.4006,2.401,2.4005,2.4005,767199998.0
2007-08-20 11:51:00,2.4005,2.4008,2.4004,2.4005,399299998.0
2007-08-20 11:52:00,2.4005,2.4006,2.4002,2.4002,541199998.0
2007-08-20 11:53:00,2.4002,2.4005,2.4,2.4005,432500000.0
2007-08-20 11:54:00,2.4005,2.4008,2.4002,2.4006,446600000.0
2007-08-20 11:55:00,2.4004,2.4008,2.4001,2.4002,534300000.0
2007-08-20 11:56:00,2.4002,2.4003,2.4002,2.4003,262699998.0
2007-08-20 11:57:00,2.4003,2.4003,2.4,2.4002,166600000.0
2007-08-20 11:58:00,2.4003,2.4004,2.4002,2.4004,664100001.0
2007-08-20 11:59:00,2.4004,2.4005,2.3999,2.4,274600000.0
2007-08-20 12:00:00,2.4,2.4001,2.3996,2.4,445000000.0
2007-08-20 12:01:00,2.3999,2.4,2.3992,2.39935,491400002.0
2007-08-20 12:02:00,2.3996,2.3997,2.39895,2.3994,982600000.0
2007-08-20 12:03:00,2.3994,2.39975,2.3992,2.3997,256499999.0
2007-08-20 12:04:00,2.3997,2.4001,2.3995,2.3997,360400001.0
2007-08-20 12:05:00,2.39965,2.3998,2.3996,2.3996,302000001.0
2007-08-20 12:06:00,2.3996,2.4,2.3996,2.4,175200000.0
2007-08-20 12:07:00,2.3999,2.4,2.3992,2.3995,501799995.0
2007-08-20 12:08:00,2.3993,2.3995,2.39875,2.3989,442399999.0
2007-08-20 12:09:00,2.3988,2.39935,2.3988,2.39935,690300001.0
2007-08-20 12:10:00,2.3993,2.3993,2.3979,2.398,709300000.0
2007-08-20 12:11:00,2.398,2.3986,2.3977,2.3986,570500000.0
2007-08-20 12:12:00,2.3986,2.3993,2.3985,2.3988,459600000.0
2007-08-20 12:13:00,2.3991,2.3993,2.3982,2.3987,525499997.0
2007-08-20 12:14:00,2.3987,2.3987,2.3977,2.398,1163700008.0
2007-08-20 12:15:00,2.398,2.3982,2.3976,2.3981,828600000.0
2007-08-20 12:16:00,2.3981,2.3983,2.398,2.3982,125600000.0
2007-08-20 12:17:00,2.3982,2.3983,2.3976,2.3981,198300000.0
2007-08-20 12:18:00,2.3981,2.3983,2.3981,2.3981,101000000.0
2007-08-20 12:19:00,2.39815,2.399,2.39815,2.3989,512600000.0
2007-08-20 12:20:00,2.399,2.3994,2.3983,2.3985,410400001.0
2007-08-20 12:21:00,2.3987,2.3989,2.3981,2.3983,1007100006.0
2007-08-20 12:22:00,2.3982,2.3983,2.3977,2.398,181000000.0
2007-08-20 12:23:00,2.398,2.3981,2.3976,2.3979,337200000.0
2007-08-20 12:24:00,2.3978,2.3984,2.3978,2.3981,245100003.0
2007-08-20 12:25:00,2.3978,2.3981,2.3975,2.3976,205700000.0
2007-08-20 12:26:00,2.3976,2.3983,2.3975,2.3981,554200001.0
2007-08-20 12:27:00,2.3981,2.3985,2.3978,2.3984,898099998.0
2007-08-20 12:28:00,2.39835,2.39835,2.3978,2.3983,237000000.0
2007-08-20 12:29:00,2.3983,2.3984,2.3979,2.3981,353999998.0
2007-08-20 12:30:00,2.39815,2.3982,2.3975,2.3976,260400000.0
2007-08-20 12:31:00,2.3976,2.3979,2.397,2.3975,325899998.0
2007-08-20 12:32:00,2.3975,2.3978,2.3973,2.3976,108700000.0
2007-08-20 12:33:00,2.39765,2.3981,2.39765,2.3978,262900000.0
2007-08-20 12:34:00,2.3978,2.39825,2.3975,2.39825,439600004.0
2007-08-20 12:35:00,2.39825,2.3984,2.3982,2.3984,136000000.0
2007-08-20 12:36:00,2.3984,2.39845,2.3981,2.3982,155900000.0
2007-08-20 12:37:00,2.3978,2.3984,2.3978,2.3982,83200000.0
2007-08-20 12:38:00,2.3982,2.3983,2.3978,2.3982,137900000.0
2007-08-20 12:39:00,2.3982,2.3991,2.398,2.3987,182800000.0
2007-08-20 12:40:00,2.3987,2.39945,2.3985,2.3992,275000000.0
2007-08-20 12:41:00,2.3992,2.3993,2.3986,2.3989,234800000.0
2007-08-20 12:42:00,2.3989,2.399,2.3983,2.3983,333899998.0
2007-08-20 12:43:00,2.3983,2.3985,2.3981,2.3985,548500002.0
2007-08-20 12:44:00,2.3985,2.39855,2.3983,2.39855,205600000.0
2007-08-20 12:45:00,2.39855,2.3989,2.3982,2.3988,470400000.0
2007-08-20 12:46:00,2.3987,2.3988,2.3982,2.3986,424900002.0
2007-08-20 12:47:00,2.3986,2.39915,2.3985,2.399,341800002.0
2007-08-20 12:48:00,2.399,2.4003,2.39885,2.3997,572200000.0
2007-08-20 12:49:00,2.3997,2.3998,2.3995,2.3998,553599996.0
2007-08-20 12:50:00,2.3998,2.3998,2.3994,2.3994,154800000.0
2007-08-20 12:51:00,2.3994,2.3994,2.3981,2.3983,313500000.0
2007-08-20 12:52:00,2.3983,2.3989,2.3983,2.3986,179600000.0
2007-08-20 12:53:00,2.3987,2.3987,2.3981,2.3983,224600001.0
2007-08-20 12:54:00,2.3984,2.3988,2.39795,2.3986,365300000.0
2007-08-20 12:55:00,2.3986,2.3989,2.3984,2.3985,371999998.0
2007-08-20 12:56:00,2.3985,2.3989,2.3979,2.3981,514200000.0
2007-08-20 12:57:00,2.3985,2.3985,2.398,2.39815,416400003.0
2007-08-20 12:58:00,2.39815,2.3984,2.3981,2.3984,223400001.0
2007-08-20 12:59:00,2.3984,2.399,2.39835,2.3987,260500000.0
2007-08-20 13:00:00,2.3987,2.3989,2.3976,2.398,448100000.0
2007-08-20 13:01:00,2.398,2.3983,2.3977,2.398,407300003.0
2007-08-20 13:02:00,2.3981,2.3983,2.3979,2.3981,134800000.0
2007-08-20 13:03:00,2.3979,2.3985,2.3979,2.3983,377000000.0
2007-08-20 13:04:00,2.3983,2.3984,2.3978,2.3982,363400000.0
2007-08-20 13:05:00,2.3982,2.3983,2.3981,2.3981,240600000.0
2007-08-20 13:06:00,2.3983,2.3983,2.3977,2.3977,527400006.0
2007-08-20 13:07:00,2.3978,2.3979,2.3971,2.3978,312600000.0
2007-08-20 13:08:00,2.3978,2.3983,2.3977,2.3983,844100004.0
2007-08-20 13:09:00,2.3983,2.3986,2.3981,2.3983,546700000.0
2007-08-20 13:10:00,2.3985,2.3987,2.3984,2.3985,629300000.0
2007-08-20 13:11:00,2.3985,2.3985,2.3983,2.3984,76600000.0
2007-08-20 13:12:00,2.3984,2.3986,2.3981,2.3982,242700000.0
2007-08-20 13:13:00,2.398,2.3987,2.398,2.3986,299100000.0
2007-08-20 13:14:00,2.39865,2.39895,2.39835,2.3987,169600000.0
2007-08-20 13:15:00,2.3987,2.3989,2.3983,2.3983,154900000.0
2007-08-20 13:16:00,2.3983,2.3985,2.39805,2.3981,199600001.0
2007-08-20 13:17:00,2.3981,2.3982,2.3977,2.3979,193400000.0
2007-08-20 13:18:00,2.3979,2.3983,2.39765,2.3983,285200000.0
2007-08-20 13:19:00,2.3983,2.3983,2.3979,2.3982,184200000.0
2007-08-20 13:20:00,2.3981,2.3985,2.3979,2.39845,140500000.0
2007-08-20 13:21:00,2.3985,2.3987,2.3983,2.3986,136400000.0
2007-08-20 13:22:00,2.3986,2.3989,2.3982,2.3982,493600001.0
2007-08-20 13:23:00,2.3983,2.39845,2.3982,2.3982,571500000.0
2007-08-20 13:24:00,2.3982,2.39825,2.398,2.398,230000000.0
2007-08-20 13:25:00,2.398,2.3982,2.397,2.3975,243400000.0
2007-08-20 13:26:00,2.3975,2.3978,2.3973,2.39745,381200000.0
2007-08-20 13:27:00,2.39745,2.3977,2.3974,2.39755,127900000.0
2007-08-20 13:28:00,2.39755,2.3977,2.3974,2.3975,53000000.0
2007-08-20 13:29:00,2.3975,2.3979,2.3972,2.3978,103600001.0
2007-08-20 13:30:00,2.3977,2.3977,2.3972,2.3975,264100001.0
2007-08-20 13:31:00,2.3975,2.3976,2.3973,2.3975,124700001.0
2007-08-20 13:32:00,2.3976,2.3976,2.3974,2.3974,83900000.0
2007-08-20 13:33:00,2.3974,2.3975,2.3973,2.3974,146100000.0
2007-08-20 13:34:00,2.3974,2.3977,2.3971,2.3972,483100005.0
2007-08-20 13:35:00,2.397,2.3975,2.3965,2.39675,802900000.0
2007-08-20 13:36:00,2.3968,2.3972,2.39665,2.3969,454900001.0
2007-08-20 13:37:00,2.3969,2.397,2.3967,2.3969,777499994.0
2007-08-20 13:38:00,2.3969,2.398,2.3968,2.3976,573399998.0
2007-08-20 13:39:00,2.39755,2.3981,2.3974,2.3976,396899999.0
2007-08-20 13:40:00,2.3974,2.3979,2.3974,2.3976,189400000.0
2007-08-20 13:41:00,2.3976,2.3977,2.397,2.3974,303000000.0
2007-08-20 13:42:00,2.3973,2.3975,2.3972,2.3972,139100002.0
2007-08-20 13:43:00,2.3972,2.3973,2.3967,2.3971,454300004.0
2007-08-20 13:44:00,2.3971,2.3973,2.3968,2.3971,179200000.0
2007-08-20 13:45:00,2.3971,2.3979,2.3968,2.3978,244500000.0
2007-08-20 13:46:00,2.39775,2.3982,2.3977,2.3979,362400000.0
2007-08-20 13:47:00,2.398,2.3981,2.3975,2.3978,354600001.0
2007-08-20 13:48:00,2.3978,2.3981,2.3977,2.3981,240000004.0
2007-08-20 13:49:00,2.3981,2.3984,2.3979,2.398,107000000.0
2007-08-20 13:50:00,2.3982,2.3983,2.3979,2.3982,257200000.0
2007-08-20 13:51:00,2.3983,2.39835,2.3982,2.3982,49500000.0
2007-08-20 13:52:00,2.3982,2.3982,2.3979,2.3979,347300000.0
2007-08-20 13:53:00,2.3979,2.39805,2.39765,2.398,206200000.0
2007-08-20 13:54:00,2.39805,2.39805,2.3978,2.3978,125000001.0
2007-08-20 13:55:00,2.3978,2.3981,2.39765,2.398,489600000.0
2007-08-20 13:56:00,2.398,2.39825,2.398,2.39815,134200000.0
2007-08-20 13:57:00,2.39815,2.39815,2.3979,2.3979,112900000.0
2007-08-20 13:58:00,2.3979,2.3981,2.39765,2.3978,138200000.0
2007-08-20 13:59:00,2.3977,2.3978,2.3974,2.3975,243000000.0
2007-08-20 14:00:00,2.3974,2.39795,2.3972,2.39795,383600001.0
2007-08-20 14:01:00,2.3979,2.3981,2.39745,2.3975,321400000.0
2007-08-20 14:02:00,2.3974,2.3985,2.3974,2.3982,323800000.0
2007-08-20 14:03:00,2.3983,2.3984,2.39795,2.3982,326099999.0
2007-08-20 14:04:00,2.3982,2.3982,2.39765,2.398,329900002.0
2007-08-20 14:05:00,2.3981,2.3982,2.3979,2.39795,241299999.0
2007-08-20 14:06:00,2.398,2.398,2.39745,2.39755,306900000.0
2007-08-20 14:07:00,2.3975,2.3976,2.3968,2.39685,242699999.0
2007-08-20 14:08:00,2.39685,2.3972,2.3964,2.3969,257300000.0
2007-08-20 14:09:00,2.3966,2.3978,2.3966,2.3977,489699999.0
2007-08-20 14:10:00,2.3977,2.3978,2.3975,2.39775,250700000.0
2007-08-20 14:11:00,2.3977,2.3983,2.3976,2.3979,353900000.0
2007-08-20 14:12:00,2.3979,2.39815,2.3978,2.3981,166500000.0
2007-08-20 14:13:00,2.3981,2.3985,2.398,2.3983,572800000.0
2007-08-20 14:14:00,2.39835,2.3986,2.3982,2.3984,159800000.0
2007-08-20 14:15:00,2.3982,2.39845,2.3978,2.39845,288200000.0
2007-08-20 14:16:00,2.3985,2.3986,2.39815,2.3983,287799999.0
2007-08-20 14:17:00,2.3985,2.3987,2.3983,2.39835,296500000.0
2007-08-20 14:18:00,2.39835,2.3985,2.3979,2.3981,215500000.0
2007-08-20 14:19:00,2.3981,2.3986,2.3977,2.3985,285700000.0
2007-08-20 14:20:00,2.3985,2.3989,2.3984,2.3984,215800000.0
2007-08-20 14:21:00,2.3986,2.3988,2.39815,2.3988,197000000.0
2007-08-20 14:22:00,2.3988,2.3988,2.3982,2.3983,215300000.0
2007-08-20 14:23:00,2.3984,2.3985,2.3981,2.3982,209200000.0
2007-08-20 14:24:00,2.3982,2.3987,2.3981,2.3987,204499998.0
2007-08-20 14:25:00,2.3986,2.3989,2.3986,2.3989,224900000.0
2007-08-20 14:26:00,2.3988,2.3991,2.3988,2.3988,150900000.0
2007-08-20 14:27:00,2.3988,2.3997,2.3988,2.3996,161000000.0
2007-08-20 14:28:00,2.3996,2.4,2.3995,2.39965,450400000.0
2007-08-20 14:29:00,2.39965,2.39965,2.3992,2.3992,273900000.0
2007-08-20 14:30:00,2.3992,2.4,2.3992,2.4,289600000.0
2007-08-20 14:31:00,2.4,2.4001,2.39965,2.3998,269500000.0
2007-08-20 14:32:00,2.3998,2.3998,2.3993,2.3995,548799999.0
2007-08-20 14:33:00,2.3995,2.3997,2.3994,2.3996,165500000.0
2007-08-20 14:34:00,2.3996,2.3996,2.3992,2.3992,356000000.0
2007-08-20 14:35:00,2.3992,2.3994,2.3987,2.3988,284500001.0
2007-08-20 14:36:00,2.3989,2.3989,2.3984,2.3984,355300000.0
2007-08-20 14:37:00,2.3985,2.3985,2.39815,2.3985,284900001.0
2007-08-20 14:38:00,2.3985,2.3988,2.3984,2.3986,394899998.0
2007-08-20 14:39:00,2.3988,2.399,2.3986,2.3988,136800000.0
2007-08-20 14:40:00,2.3989,2.3992,2.3982,2.3992,353100000.0
2007-08-20 14:41:00,2.3989,2.3991,2.3985,2.3985,461600001.0
2007-08-20 14:42:00,2.3985,2.3993,2.3983,2.3988,470000000.0
2007-08-20 14:43:00,2.3989,2.3993,2.3988,2.3992,234300000.0
2007-08-20 14:44:00,2.3991,2.3996,2.399,2.3994,656000000.0
2007-08-20 14:45:00,2.3994,2.3998,2.3994,2.3996,282800000.0
2007-08-20 14:46:00,2.3996,2.4004,2.3996,2.4003,437200000.0
2007-08-20 14:47:00,2.4004,2.4004,2.4001,2.4002,190800000.0
2007-08-20 14:48:00,2.4001,2.4003,2.3998,2.40005,413500000.0
2007-08-20 14:49:00,2.4002,2.40035,2.3999,2.4,369299998.0
2007-08-20 14:50:00,2.3999,2.4001,2.39965,2.4,202900000.0
2007-08-20 14:51:00,2.3999,2.4,2.3997,2.3997,101100000.0
2007-08-20 14:52:00,2.3997,2.4,2.3997,2.3998,200500000.0
2007-08-20 14:53:00,2.3999,2.4002,2.3995,2.4001,620800001.0
2007-08-20 14:54:00,2.4002,2.4004,2.4,2.4001,345300000.0
2007-08-20 14:55:00,2.4001,2.4004,2.3999,2.4002,216400000.0
2007-08-20 14:56:00,2.4002,2.4006,2.4001,2.4004,361100005.0
2007-08-20 14:57:00,2.4004,2.4006,2.4001,2.4005,546499999.0
2007-08-20 14:58:00,2.4005,2.4006,2.4002,2.4005,142500000.0
2007-08-20 14:59:00,2.4006,2.4006,2.4002,2.4002,186899999.0
2007-08-20 15:00:00,2.4002,2.4004,2.3998,2.4001,586000000.0
2007-08-20 15:01:00,2.4001,2.4004,2.3997,2.4,594300000.0
2007-08-20 15:02:00,2.4,2.4007,2.3997,2.4005,539800001.0
2007-08-20 15:03:00,2.4005,2.4005,2.3998,2.4003,312300000.0
2007-08-20 15:04:00,2.4003,2.4007,2.4,2.4005,284900000.0
2007-08-20 15:05:00,2.4005,2.4009,2.4005,2.4009,236700000.0
2007-08-20 15:06:00,2.4009,2.401,2.4001,2.4006,364500000.0
2007-08-20 15:07:00,2.4006,2.4008,2.4004,2.4005,304600000.0
2007-08-20 15:08:00,2.4004,2.4007,2.4003,2.4006,95900000.0
2007-08-20 15:09:00,2.4006,2.4007,2.4005,2.4005,137200000.0
2007-08-20 15:10:00,2.4004,2.4006,2.4002,2.4002,238799997.0
2007-08-20 15:11:00,2.4002,2.4008,2.4,2.4001,589100000.0
2007-08-20 15:12:00,2.4,2.4001,2.3994,2.3994,424400001.0
2007-08-20 15:13:00,2.3994,2.3998,2.3994,2.3996,440099998.0
2007-08-20 15:14:00,2.3996,2.3998,2.3996,2.3997,135500000.0
2007-08-20 15:15:00,2.39965,2.4,2.3996,2.3997,312800000.0
2007-08-20 15:16:00,2.3996,2.3998,2.3996,2.3998,195300000.0
2007-08-20 15:17:00,2.3998,2.3999,2.3995,2.3997,348400000.0
2007-08-20 15:18:00,2.3997,2.4001,2.3996,2.3999,183100000.0
2007-08-20 15:19:00,2.3999,2.3999,2.3984,2.3988,564100000.0
2007-08-20 15:20:00,2.3988,2.3989,2.3979,2.398,542599998.0
2007-08-20 15:21:00,2.3978,2.3985,2.3976,2.3982,432099999.0
2007-08-20 15:22:00,2.3982,2.3982,2.3978,2.398,626999996.0
2007-08-20 15:23:00,2.3979,2.3982,2.3979,2.398,106100000.0
2007-08-20 15:24:00,2.398,2.3985,2.3979,2.3982,202100000.0
2007-08-20 15:25:00,2.3982,2.39825,2.3973,2.3976,477899997.0
2007-08-20 15:26:00,2.39745,2.3979,2.3971,2.3975,432900001.0
2007-08-20 15:27:00,2.3975,2.3975,2.3972,2.3974,258400000.0
2007-08-20 15:28:00,2.3974,2.3975,2.3969,2.3975,543199996.0
2007-08-20 15:29:00,2.3977,2.398,2.3975,2.3979,378399999.0
2007-08-20 15:30:00,2.3978,2.3982,2.3978,2.3981,118800000.0
2007-08-20 15:31:00,2.3982,2.3983,2.3977,2.3977,445400000.0
2007-08-20 15:32:00,2.3977,2.398,2.3977,2.39775,224800000.0
2007-08-20 15:33:00,2.39775,2.3981,2.3976,2.3979,207200000.0
2007-08-20 15:34:00,2.3979,2.3984,2.3977,2.39805,580700001.0
2007-08-20 15:35:00,2.39805,2.3981,2.39755,2.3977,903200000.0
2007-08-20 15:36:00,2.3977,2.3977,2.3967,2.39715,1114700010.0
2007-08-20 15:37:00,2.3971,2.3975,2.3969,2.3972,604999998.0
2007-08-20 15:38:00,2.397,2.3974,2.3967,2.3974,387200000.0
2007-08-20 15:39:00,2.3974,2.3976,2.3971,2.39735,442399998.0
2007-08-20 15:40:00,2.39745,2.3977,2.39665,2.39675,665400004.0
2007-08-20 15:41:00,2.3967,2.39685,2.3963,2.3963,533900000.0
2007-08-20 15:42:00,2.3963,2.3965,2.39605,2.3961,473200000.0
2007-08-20 15:43:00,2.3961,2.3961,2.3948,2.3948,757400001.0
2007-08-20 15:44:00,2.3949,2.3952,2.3946,2.3948,496900000.0
2007-08-20 15:45:00,2.3948,2.3951,2.3938,2.3949,649600000.0
2007-08-20 15:46:00,2.3949,2.395,2.3943,2.3944,540200000.0
2007-08-20 15:47:00,2.3945,2.39475,2.3924,2.3924,674799998.0
2007-08-20 15:48:00,2.3924,2.3929,2.3916,2.3919,604200000.0
2007-08-20 15:49:00,2.392,2.3928,2.3919,2.3922,477900000.0
2007-08-20 15:50:00,2.3922,2.39315,2.3922,2.393,571700000.0
2007-08-20 15:51:00,2.393,2.39405,2.3927,2.3937,746400003.0
2007-08-20 15:52:00,2.3937,2.3938,2.39295,2.3934,479800000.0
2007-08-20 15:53:00,2.3933,2.39345,2.3925,2.393,994899995.0
2007-08-20 15:54:00,2.393,2.3935,2.3929,2.3933,385800000.0
2007-08-20 15:55:00,2.3933,2.3933,2.3928,2.3931,1020899999.0
2007-08-20 15:56:00,2.3931,2.3933,2.3929,2.39295,824200000.0
2007-08-20 15:57:00,2.39295,2.3934,2.3923,2.3932,872800001.0
2007-08-20 15:58:00,2.3932,2.3939,2.3932,2.39365,930499998.0
2007-08-20 15:59:00,2.3937,2.39435,2.3937,2.3943,868400000.0
2007-08-20 16:00:00,2.3943,2.3948,2.394,2.3948,1091000001.0
2007-08-20 16:01:00,2.3948,2.3951,2.3943,2.3945,433800000.0
2007-08-20 16:02:00,2.3942,2.3948,2.3941,2.3942,483900000.0
2007-08-20 16:03:00,2.3941,2.395,2.3941,2.3949,876300001.0
2007-08-20 16:04:00,2.3949,2.3953,2.3948,2.3951,733099997.0
2007-08-20 16:05:00,2.3951,2.3954,2.3949,2.3953,540800003.0
2007-08-20 16:06:00,2.3952,2.3955,2.395,2.395,571900001.0
2007-08-20 16:07:00,2.395,2.3955,2.3949,2.395,662400001.0
2007-08-20 16:08:00,2.395,2.3958,2.3949,2.3958,795699996.0
2007-08-20 16:09:00,2.3958,2.3958,2.3955,2.3957,257300000.0
2007-08-20 16:10:00,2.3957,2.3963,2.3956,2.3963,420800001.0
2007-08-20 16:11:00,2.3964,2.3964,2.39565,2.3961,659000001.0
2007-08-20 16:12:00,2.396,2.3961,2.3955,2.3955,233000000.0
2007-08-20 16:13:00,2.3955,2.3955,2.3943,2.3945,715300002.0
2007-08-20 16:14:00,2.3945,2.3946,2.3942,2.3944,345000000.0
2007-08-20 16:15:00,2.3943,2.3946,2.3939,2.3944,842900010.0
2007-08-20 16:16:00,2.3945,2.3947,2.39425,2.39435,346000000.0
2007-08-20 16:17:00,2.39435,2.39435,2.394,2.394,454799999.0
2007-08-20 16:18:00,2.3941,2.3945,2.394,2.3943,558599998.0
2007-08-20 16:19:00,2.3942,2.395,2.3942,2.3949,576599998.0
2007-08-20 16:20:00,2.395,2.3953,2.3949,2.3952,232600000.0
2007-08-20 16:21:00,2.3952,2.3958,2.3952,2.3955,654299999.0
2007-08-20 16:22:00,2.3955,2.3958,2.3952,2.3953,318099999.0
2007-08-20 16:23:00,2.3953,2.3953,2.3949,2.39505,575000001.0
2007-08-20 16:24:00,2.39505,2.39515,2.3949,2.3951,117800000.0
2007-08-20 16:25:00,2.395,2.39525,2.3947,2.3947,634300001.0
2007-08-20 16:26:00,2.3948,2.3954,2.3947,2.39485,635899998.0
2007-08-20 16:27:00,2.39485,2.3954,2.39475,2.3953,571900000.0
2007-08-20 16:28:00,2.3952,2.3957,2.3951,2.3954,487600001.0
2007-08-20 16:29:00,2.3954,2.3956,2.39515,2.3953,418700003.0
2007-08-20 16:30:00,2.3953,2.3955,2.3953,2.3954,503500002.0
2007-08-20 16:31:00,2.3954,2.3955,2.3946,2.3947,758200001.0
2007-08-20 16:32:00,2.3947,2.395,2.3946,2.3947,622100000.0
2007-08-20 16:33:00,2.3947,2.3953,2.3946,2.39485,411900000.0
2007-08-20 16:34:00,2.3948,2.3948,2.3941,2.3942,497199999.0
2007-08-20 16:35:00,2.3941,2.3948,2.394,2.3947,315300001.0
2007-08-20 16:36:00,2.39465,2.39475,2.3945,2.3945,224200000.0
2007-08-20 16:37:00,2.3945,2.3946,2.3941,2.3942,394400001.0
2007-08-20 16:38:00,2.3942,2.3942,2.3937,2.394,437700000.0
2007-08-20 16:39:00,2.3938,2.39405,2.3937,2.394,246300001.0
2007-08-20 16:40:00,2.394,2.3941,2.3937,2.39395,537200000.0
2007-08-20 16:41:00,2.394,2.39485,2.3938,2.39485,545800000.0
2007-08-20 16:42:00,2.3948,2.3949,2.39405,2.3941,561800001.0
2007-08-20 16:43:00,2.3942,2.3943,2.3938,2.394,408099996.0
2007-08-20 16:44:00,2.3938,2.3942,2.3936,2.3942,1060400007.0
2007-08-20 16:45:00,2.394,2.3945,2.3936,2.3936,687600002.0
2007-08-20 16:46:00,2.3937,2.3942,2.3936,2.3939,729700005.0
2007-08-20 16:47:00,2.3939,2.3944,2.3938,2.3944,252099999.0
2007-08-20 16:48:00,2.3944,2.3946,2.3943,2.39435,130500000.0
2007-08-20 16:49:00,2.3944,2.39485,2.3939,2.3942,654199998.0
2007-08-20 16:50:00,2.39425,2.3951,2.3942,2.39505,587500000.0
2007-08-20 16:51:00,2.39505,2.39545,2.3948,2.395,710900001.0
2007-08-20 16:52:00,2.395,2.3952,2.3948,2.395,412199998.0
2007-08-20 16:53:00,2.395,2.3957,2.395,2.3953,493400004.0
2007-08-20 16:54:00,2.3953,2.3956,2.3951,2.39515,500400000.0
2007-08-20 16:55:00,2.3952,2.396,2.3952,2.3959,597600000.0
2007-08-20 16:56:00,2.3959,2.3959,2.3954,2.3957,417400000.0
2007-08-20 16:57:00,2.3957,2.3966,2.3957,2.3963,866400000.0
2007-08-20 16:58:00,2.3963,2.3965,2.39565,2.3961,289600000.0
2007-08-20 16:59:00,2.3961,2.3965,2.3957,2.3961,526800002.0
2007-08-20 17:00:00,2.3961,2.39625,2.3957,2.3957,573900000.0
2007-08-20 17:01:00,2.3957,2.3957,2.3949,2.3952,715400000.0
2007-08-20 17:02:00,2.39515,2.3958,2.3951,2.3955,297400000.0
2007-08-20 17:03:00,2.3955,2.3957,2.3951,2.3953,340100000.0
2007-08-20 17:04:00,2.3953,2.3953,2.3946,2.3949,320700001.0
2007-08-20 17:05:00,2.3949,2.395,2.3945,2.395,308600000.0
2007-08-20 17:06:00,2.395,2.395,2.3939,2.3941,340000000.0
2007-08-20 17:07:00,2.3941,2.3949,2.3939,2.3949,262600001.0
2007-08-20 17:08:00,2.3949,2.3952,2.3943,2.3946,1103600001.0
2007-08-20 17:09:00,2.3946,2.39475,2.3943,2.3943,604399998.0
2007-08-20 17:10:00,2.3943,2.39455,2.3941,2.3943,338600000.0
2007-08-20 17:11:00,2.3943,2.3944,2.3936,2.3939,1050899996.0
2007-08-20 17:12:00,2.3941,2.3944,2.3937,2.3944,701300002.0
2007-08-20 17:13:00,2.3944,2.3951,2.3942,2.395,901300000.0
2007-08-20 17:14:00,2.3948,2.3953,2.3943,2.3946,371200000.0
2007-08-20 17:15:00,2.3943,2.3953,2.3943,2.3953,715200000.0
2007-08-20 17:16:00,2.3953,2.3954,2.3953,2.3954,163200000.0
2007-08-20 17:17:00,2.3954,2.3957,2.395,2.3955,407700001.0
2007-08-20 17:18:00,2.3955,2.3963,2.3955,2.3962,312500000.0
2007-08-20 17:19:00,2.3962,2.3964,2.3955,2.3957,490900001.0
2007-08-20 17:20:00,2.3957,2.39645,2.3955,2.39635,843600001.0
2007-08-20 17:21:00,2.39645,2.3971,2.39645,2.3969,333700000.0
2007-08-20 17:22:00,2.3969,2.39725,2.3966,2.397,269500000.0
2007-08-20 17:23:00,2.3969,2.397,2.3966,2.3968,203400000.0
2007-08-20 17:24:00,2.3967,2.397,2.3961,2.3962,195500000.0
2007-08-20 17:25:00,2.3962,2.39645,2.3961,2.3964,299100000.0
2007-08-20 17:26:00,2.39635,2.3966,2.3962,2.3964,306600000.0
2007-08-20 17:27:00,2.39645,2.3966,2.39575,2.39595,548100001.0
2007-08-20 17:28:00,2.39595,2.3963,2.3957,2.396,307500002.0
2007-08-20 17:29:00,2.396,2.3963,2.39585,2.3961,437800000.0
2007-08-20 17:30:00,2.3962,2.3967,2.3961,2.3966,508800000.0
2007-08-20 17:31:00,2.3966,2.3966,2.3959,2.3962,523000000.0
2007-08-20 17:32:00,2.3962,2.3963,2.3957,2.39595,828400000.0
2007-08-20 17:33:00,2.396,2.3961,2.3958,2.39595,533600003.0
2007-08-20 17:34:00,2.396,2.396,2.39565,2.3957,695900000.0
2007-08-20 17:35:00,2.3956,2.396,2.3956,2.3957,636000001.0
2007-08-20 17:36:00,2.3957,2.3957,2.3953,2.39565,364200000.0
2007-08-20 17:37:00,2.3958,2.3958,2.39525,2.3955,157200000.0
2007-08-20 17:38:00,2.3955,2.3957,2.3954,2.3957,138600000.0
2007-08-20 17:39:00,2.3956,2.3957,2.3955,2.3957,152000000.0
2007-08-20 17:40:00,2.3957,2.3958,2.39555,2.3958,129500000.0
2007-08-20 17:41:00,2.3958,2.39605,2.39515,2.3955,778599998.0
2007-08-20 17:42:00,2.3955,2.3955,2.3951,2.3952,353499999.0
2007-08-20 17:43:00,2.3952,2.3955,2.39495,2.395,228600000.0
2007-08-20 17:44:00,2.39495,2.395,2.3946,2.3949,98300000.0
2007-08-20 17:45:00,2.3948,2.3949,2.39455,2.3949,283100000.0
2007-08-20 17:46:00,2.395,2.3952,2.3947,2.3951,223600000.0
2007-08-20 17:47:00,2.3951,2.3953,2.3951,2.3952,87600000.0
2007-08-20 17:48:00,2.3952,2.3956,2.39515,2.3956,346600000.0
2007-08-20 17:49:00,2.3954,2.3961,2.3954,2.3961,667800000.0
2007-08-20 17:50:00,2.3961,2.3961,2.3951,2.3952,713799996.0
2007-08-20 17:51:00,2.3953,2.3954,2.3939,2.3939,604700000.0
2007-08-20 17:52:00,2.3939,2.3943,2.3932,2.3942,778200001.0
2007-08-20 17:53:00,2.39415,2.3943,2.3937,2.3939,424800000.0
2007-08-20 17:54:00,2.3939,2.394,2.39345,2.39385,359900000.0
2007-08-20 17:55:00,2.3939,2.3942,2.39375,2.3939,245700000.0
2007-08-20 17:56:00,2.3939,2.3942,2.3938,2.394,663700001.0
2007-08-20 17:57:00,2.394,2.3942,2.39355,2.3938,413500000.0
2007-08-20 17:58:00,2.3938,2.3939,2.3929,2.3929,898100000.0
2007-08-20 17:59:00,2.3928,2.393,2.39225,2.39225,659400000.0
2007-08-20 18:00:00,2.3923,2.3925,2.392,2.392,409900000.0
2007-08-20 18:01:00,2.3921,2.39215,2.3914,2.3917,243000000.0
2007-08-20 18:02:00,2.3917,2.392,2.3914,2.3917,102500000.0
2007-08-20 18:03:00,2.3917,2.392,2.3907,2.3911,291500000.0
2007-08-20 18:04:00,2.3911,2.3914,2.3905,2.3905,227000000.0
2007-08-20 18:05:00,2.39055,2.3909,2.39055,2.39085,114800000.0
2007-08-20 18:06:00,2.39085,2.3915,2.3907,2.3914,603000000.0
2007-08-20 18:07:00,2.3915,2.3917,2.39125,2.3915,477699999.0
2007-08-20 18:08:00,2.3915,2.3915,2.391,2.3911,523800000.0
2007-08-20 18:09:00,2.3912,2.3914,2.3908,2.3909,919100000.0
2007-08-20 18:10:00,2.391,2.3911,2.3904,2.3904,530100000.0
2007-08-20 18:11:00,2.3903,2.391,2.3899,2.3908,653800000.0
2007-08-20 18:12:00,2.3908,2.3912,2.3908,2.3909,321300000.0
2007-08-20 18:13:00,2.391,2.39125,2.39025,2.39035,370500000.0
2007-08-20 18:14:00,2.3903,2.3905,2.3893,2.3894,587500001.0
2007-08-20 18:15:00,2.3898,2.3907,2.3894,2.3907,504900000.0
2007-08-20 18:16:00,2.3907,2.3917,2.3907,2.3917,260900000.0
2007-08-20 18:17:00,2.3917,2.3917,2.39075,2.39075,212400000.0
2007-08-20 18:18:00,2.3909,2.39105,2.39035,2.3905,184000000.0
2007-08-20 18:19:00,2.39045,2.3912,2.3904,2.3911,99600000.0
2007-08-20 18:20:00,2.39075,2.39135,2.3906,2.39105,138400000.0
2007-08-20 18:21:00,2.391,2.3912,2.3909,2.39115,300800000.0
2007-08-20 18:22:00,2.39105,2.39125,2.3906,2.39115,381100000.0
2007-08-20 18:23:00,2.3912,2.3913,2.3906,2.3908,209200000.0
2007-08-20 18:24:00,2.3908,2.3912,2.3904,2.39095,431800000.0
2007-08-20 18:25:00,2.39095,2.39145,2.39095,2.39115,368000000.0
2007-08-20 18:26:00,2.39115,2.3924,2.39115,2.3924,470900000.0
2007-08-20 18:27:00,2.3923,2.3926,2.3922,2.3925,88700000.0
2007-08-20 18:28:00,2.3925,2.3926,2.3924,2.3924,40000000.0
2007-08-20 18:29:00,2.3924,2.3927,2.39215,2.3922,102800000.0
2007-08-20 18:30:00,2.3922,2.3923,2.39155,2.3919,180000000.0
2007-08-20 18:31:00,2.3919,2.39255,2.3918,2.3922,271800000.0
2007-08-20 18:32:00,2.3922,2.3925,2.3922,2.3923,114600000.0
2007-08-20 18:33:00,2.39225,2.3925,2.39225,2.3925,61200000.0
2007-08-20 18:34:00,2.3925,2.3925,2.39225,2.39235,101800000.0
2007-08-20 18:35:00,2.39235,2.3931,2.39235,2.3927,195600000.0
2007-08-20 18:36:00,2.3927,2.393,2.3924,2.3925,192000000.0
2007-08-20 18:37:00,2.3925,2.3929,2.3925,2.3928,290800000.0
2007-08-20 18:38:00,2.3929,2.3929,2.3924,2.3924,198400000.0
2007-08-20 18:39:00,2.3925,2.3929,2.3921,2.3923,336600000.0
2007-08-20 18:40:00,2.3923,2.3929,2.3923,2.3927,120000000.0
2007-08-20 18:41:00,2.3927,2.3929,2.3922,2.3928,399300000.0
2007-08-20 18:42:00,2.3928,2.393,2.3924,2.3926,86400000.0
2007-08-20 18:43:00,2.3925,2.3927,2.3921,2.3924,156500000.0
2007-08-20 18:44:00,2.3924,2.3924,2.3919,2.3921,159000000.0
2007-08-20 18:45:00,2.3921,2.3925,2.3921,2.3924,115700000.0
2007-08-20 18:46:00,2.3924,2.3925,2.3922,2.3924,56000000.0
2007-08-20 18:47:00,2.3924,2.3924,2.3922,2.3923,131000000.0
2007-08-20 18:48:00,2.3923,2.3923,2.392,2.3921,110300000.0
2007-08-20 18:49:00,2.3921,2.3922,2.3919,2.3922,225900000.0
2007-08-20 18:50:00,2.3922,2.3923,2.392,2.3922,164000000.0
2007-08-20 18:51:00,2.3922,2.3923,2.3918,2.39205,173700000.0
2007-08-20 18:52:00,2.3921,2.3923,2.3918,2.3923,100000000.0
2007-08-20 18:53:00,2.3923,2.3923,2.3921,2.3921,35200000.0
2007-08-20 18:54:00,2.3921,2.3921,2.3919,2.392,129200000.0
2007-08-20 18:55:00,2.3921,2.3921,2.3918,2.3919,197700000.0
2007-08-20 18:56:00,2.392,2.3923,2.3919,2.392,291000000.0
2007-08-20 18:57:00,2.3919,2.3921,2.3913,2.3913,206000000.0
2007-08-20 18:58:00,2.3913,2.3913,2.3909,2.3909,233000000.0
2007-08-20 18:59:00,2.3909,2.3911,2.39045,2.3906,300600000.0
2007-08-20 19:00:00,2.3906,2.3907,2.3901,2.3904,213600000.0
2007-08-20 19:01:00,2.3904,2.391,2.3904,2.3906,258800000.0
2007-08-20 19:02:00,2.3905,2.3909,2.3903,2.3907,394800000.0
2007-08-20 19:03:00,2.3908,2.3913,2.3907,2.3913,211500000.0
2007-08-20 19:04:00,2.3912,2.3917,2.3911,2.3915,163400000.0
2007-08-20 19:05:00,2.3915,2.392,2.3915,2.3917,128900000.0
2007-08-20 19:06:00,2.3917,2.392,2.3914,2.3914,158800000.0
2007-08-20 19:07:00,2.3914,2.3916,2.3909,2.3913,216700000.0
2007-08-20 19:08:00,2.3912,2.39135,2.3908,2.39115,378700000.0
2007-08-20 19:09:00,2.3913,2.3917,2.3912,2.3917,205900001.0
2007-08-20 19:10:00,2.3917,2.3921,2.3916,2.3917,189700000.0
2007-08-20 19:11:00,2.39175,2.39175,2.3915,2.3915,193200000.0
2007-08-20 19:12:00,2.3915,2.3915,2.3911,2.3913,207700000.0
2007-08-20 19:13:00,2.3915,2.3915,2.3905,2.3905,225600000.0
2007-08-20 19:14:00,2.39065,2.3912,2.3905,2.3907,177500000.0
2007-08-20 19:15:00,2.3909,2.3909,2.3906,2.3906,247000000.0
2007-08-20 19:16:00,2.3906,2.3907,2.3903,2.3904,150000000.0
2007-08-20 19:17:00,2.3904,2.3908,2.39035,2.3907,252099999.0
2007-08-20 19:18:00,2.3909,2.3912,2.3904,2.3906,342899999.0
2007-08-20 19:19:00,2.3905,2.3907,2.3903,2.3907,119000000.0
2007-08-20 19:20:00,2.3907,2.3908,2.3905,2.3908,50400000.0
2007-08-20 19:21:00,2.3908,2.3908,2.3899,2.3902,333000000.0
2007-08-20 19:22:00,2.3903,2.3904,2.3898,2.3902,655400001.0
2007-08-20 19:23:00,2.3902,2.3903,2.39,2.3902,135600000.0
2007-08-20 19:24:00,2.3902,2.39025,2.3899,2.39025,68600000.0
2007-08-20 19:25:00,2.39025,2.3904,2.39025,2.3904,69300000.0
2007-08-20 19:26:00,2.3904,2.3907,2.3903,2.3906,217600000.0
2007-08-20 19:27:00,2.3906,2.3906,2.3902,2.3902,62000000.0
2007-08-20 19:28:00,2.3902,2.3905,2.3902,2.3903,97600000.0
2007-08-20 19:29:00,2.3903,2.3909,2.3903,2.3907,157200000.0
2007-08-20 19:30:00,2.3908,2.3911,2.3906,2.391,389800000.0
2007-08-20 19:31:00,2.391,2.391,2.3907,2.39085,73200000.0
2007-08-20 19:32:00,2.3909,2.39095,2.3905,2.3905,256700000.0
2007-08-20 19:33:00,2.3906,2.3907,2.3904,2.3906,183400000.0
2007-08-20 19:34:00,2.3906,2.3908,2.39055,2.39075,149300000.0
2007-08-20 19:35:00,2.39075,2.3909,2.39045,2.3905,223100000.0
2007-08-20 19:36:00,2.3906,2.3906,2.3901,2.3903,76800000.0
2007-08-20 19:37:00,2.3903,2.391,2.3902,2.3906,135200000.0
2007-08-20 19:38:00,2.3906,2.3907,2.3905,2.3907,64600000.0
2007-08-20 19:39:00,2.3907,2.3914,2.3907,2.3914,258800000.0
2007-08-20 19:40:00,2.3914,2.3914,2.39115,2.3913,99000000.0
2007-08-20 19:41:00,2.3913,2.39165,2.3909,2.39165,260800000.0
2007-08-20 19:42:00,2.39165,2.39165,2.39135,2.39135,70300000.0
2007-08-20 19:43:00,2.3914,2.3916,2.39085,2.3915,225200000.0
2007-08-20 19:44:00,2.3915,2.3918,2.3912,2.3918,243200000.0
2007-08-20 19:45:00,2.3918,2.3922,2.3918,2.3919,245200000.0
2007-08-20 19:46:00,2.3919,2.3919,2.3915,2.3917,198000000.0
2007-08-20 19:47:00,2.3918,2.3923,2.3918,2.3923,288600000.0
2007-08-20 19:48:00,2.3922,2.3924,2.39215,2.3923,133300000.0
2007-08-20 19:49:00,2.3923,2.39265,2.39215,2.39265,184400000.0
2007-08-20 19:50:00,2.39265,2.3932,2.3925,2.3929,549000000.0
2007-08-20 19:51:00,2.3927,2.3927,2.3918,2.3921,361900000.0
2007-08-20 19:52:00,2.3921,2.3923,2.3916,2.39185,510300000.0
2007-08-20 19:53:00,2.39185,2.3923,2.39185,2.39195,231500000.0
2007-08-20 19:54:00,2.39195,2.3923,2.3917,2.3923,195400000.0
2007-08-20 19:55:00,2.39235,2.3929,2.39235,2.39285,140000000.0
2007-08-20 19:56:00,2.39285,2.3929,2.3927,2.3927,177700000.0
2007-08-20 19:57:00,2.3927,2.3927,2.3925,2.39265,151700000.0
2007-08-20 19:58:00,2.39265,2.3927,2.3926,2.3927,186400000.0
2007-08-20 19:59:00,2.3925,2.39275,2.392,2.392,202000000.0
2007-08-20 20:00:00,2.39185,2.392,2.3914,2.3915,349500000.0
2007-08-20 20:01:00,2.39165,2.39165,2.3914,2.39155,153800000.0
2007-08-20 20:02:00,2.39155,2.39155,2.39125,2.39135,77600000.0
2007-08-20 20:03:00,2.3912,2.39145,2.39105,2.39125,59100000.0
2007-08-20 20:04:00,2.3913,2.3915,2.39125,2.3914,139200000.0
2007-08-20 20:05:00,2.3914,2.39155,2.3914,2.39155,46800000.0
2007-08-20 20:06:00,2.39155,2.39165,2.3912,2.39155,165800000.0
2007-08-20 20:07:00,2.3917,2.3918,2.3914,2.3914,115100000.0
2007-08-20 20:08:00,2.39145,2.3915,2.3907,2.3912,169800000.0
2007-08-20 20:09:00,2.3912,2.3912,2.3909,2.39105,85600000.0
2007-08-20 20:10:00,2.39105,2.39105,2.3904,2.391,303600000.0
2007-08-20 20:11:00,2.391,2.391,2.39085,2.391,153600000.0
2007-08-20 20:12:00,2.391,2.3914,2.3909,2.3914,53100000.0
2007-08-20 20:13:00,2.3914,2.3914,2.3909,2.3911,215000000.0
2007-08-20 20:14:00,2.3911,2.3912,2.391,2.3912,71000000.0
2007-08-20 20:15:00,2.3913,2.3914,2.39105,2.3911,49600000.0
2007-08-20 20:16:00,2.3911,2.3913,2.3911,2.3912,12800000.0
2007-08-20 20:17:00,2.3914,2.3914,2.3912,2.3914,47200000.0
2007-08-20 20:18:00,2.3914,2.3915,2.3914,2.3915,39600000.0
2007-08-20 20:19:00,2.3914,2.3919,2.3914,2.3918,52800000.0
2007-08-20 20:20:00,2.3918,2.3919,2.3917,2.3917,14000000.0
2007-08-20 20:21:00,2.3916,2.3916,2.3914,2.3916,79600000.0
2007-08-20 20:22:00,2.3916,2.3918,2.3916,2.3917,54000000.0
2007-08-20 20:23:00,2.3917,2.3926,2.3917,2.3926,124600000.0
2007-08-20 20:24:00,2.3925,2.393,2.3924,2.3927,203300000.0
2007-08-20 20:25:00,2.3927,2.3929,2.3926,2.3929,112400000.0
2007-08-20 20:26:00,2.3929,2.3929,2.3928,2.3929,23600000.0
2007-08-20 20:27:00,2.3929,2.3934,2.3929,2.393,102000000.0
2007-08-20 20:28:00,2.393,2.3935,2.393,2.3932,194300000.0
2007-08-20 20:29:00,2.3932,2.394,2.3932,2.394,206000000.0
2007-08-20 20:30:00,2.3941,2.3949,2.3941,2.3943,290400000.0
2007-08-20 20:31:00,2.3943,2.3945,2.3943,2.3943,76000000.0
2007-08-20 20:32:00,2.3943,2.3947,2.3942,2.3945,175800000.0
2007-08-20 20:33:00,2.3946,2.3953,2.3946,2.3953,265600000.0
2007-08-20 20:34:00,2.3953,2.3963,2.3952,2.3963,352000000.0
2007-08-20 20:35:00,2.3963,2.3968,2.3962,2.3968,142000000.0
2007-08-20 20:36:00,2.3968,2.3969,2.3958,2.3962,279800000.0
2007-08-20 20:37:00,2.3963,2.3964,2.3958,2.3964,118900001.0
2007-08-20 20:38:00,2.3964,2.3965,2.396,2.39645,225999999.0
2007-08-20 20:39:00,2.3964,2.3967,2.3964,2.3966,262499999.0
2007-08-20 20:40:00,2.39665,2.3967,2.3959,2.3959,143600000.0
2007-08-20 20:41:00,2.3962,2.3962,2.3952,2.3953,254300000.0
2007-08-20 20:42:00,2.3953,2.3954,2.3951,2.3952,189600000.0
2007-08-20 20:43:00,2.3954,2.3954,2.395,2.3951,144800000.0
2007-08-20 20:44:00,2.395,2.3951,2.3947,2.3947,187800001.0
2007-08-20 20:45:00,2.395,2.3954,2.3949,2.3954,233500000.0
2007-08-20 20:46:00,2.39525,2.3958,2.39515,2.3956,106400000.0
2007-08-20 20:47:00,2.3956,2.396,2.3954,2.396,282700000.0
2007-08-20 20:48:00,2.396,2.3963,2.39565,2.3963,116200000.0
2007-08-20 20:49:00,2.3963,2.3963,2.3961,2.3961,54600000.0
2007-08-20 20:50:00,2.3962,2.3962,2.3961,2.3962,138400000.0
2007-08-20 20:51:00,2.3962,2.3963,2.3958,2.3961,203200000.0
2007-08-20 20:52:00,2.3961,2.3966,2.3957,2.3965,107300000.0
2007-08-20 20:53:00,2.3965,2.3968,2.3962,2.3964,178600000.0
2007-08-20 20:54:00,2.3964,2.3966,2.396,2.3962,161900000.0
2007-08-20 20:55:00,2.39625,2.3971,2.39625,2.397,147700000.0
2007-08-20 20:56:00,2.397,2.3974,2.397,2.3972,216900000.0
2007-08-20 20:57:00,2.3972,2.39785,2.3972,2.39785,183700000.0
2007-08-20 20:58:00,2.39785,2.398,2.3973,2.39785,339900000.0
2007-08-20 20:59:00,2.3978,2.398,2.3974,2.3978,158700000.0
2007-08-20 21:00:00,2.3979,2.3988,2.39765,2.39845,379300000.0
2007-08-20 21:01:00,2.3984,2.3985,2.3981,2.3983,49500000.0
2007-08-20 21:02:00,2.3983,2.39835,2.3976,2.3977,171000000.0
2007-08-20 21:03:00,2.3977,2.3978,2.39735,2.3977,334300000.0
2007-08-20 21:04:00,2.3977,2.39795,2.3974,2.39745,143400000.0
2007-08-20 21:05:00,2.39745,2.39745,2.397,2.39745,115200000.0
2007-08-20 21:06:00,2.39725,2.39735,2.39715,2.39735,119200000.0
2007-08-20 21:07:00,2.3974,2.3977,2.397,2.3971,405000001.0
2007-08-20 21:08:00,2.397,2.3976,2.3969,2.39735,223300000.0
2007-08-20 21:09:00,2.39735,2.39795,2.397,2.3979,253699999.0
2007-08-20 21:10:00,2.3979,2.3984,2.3971,2.3984,557900000.0
2007-08-20 21:11:00,2.3984,2.3988,2.3983,2.39835,206900000.0
2007-08-20 21:12:00,2.39835,2.39835,2.39785,2.39795,231100000.0
2007-08-20 21:13:00,2.398,2.398,2.3974,2.39775,272200000.0
2007-08-20 21:14:00,2.3977,2.3985,2.3975,2.3983,353200000.0
2007-08-20 21:15:00,2.3983,2.39865,2.39815,2.39865,244100000.0
2007-08-20 21:16:00,2.39865,2.39875,2.3983,2.3985,186300000.0
2007-08-20 21:17:00,2.39845,2.3985,2.398,2.3984,111900000.0
2007-08-20 21:18:00,2.3984,2.39865,2.3982,2.39855,136000000.0
2007-08-20 21:19:00,2.39855,2.3988,2.3985,2.39865,83200000.0
2007-08-20 21:20:00,2.3988,2.39895,2.3982,2.39855,152100000.0
2007-08-20 21:21:00,2.39855,2.39865,2.39855,2.39865,35200000.0
2007-08-20 21:22:00,2.3988,2.39915,2.3988,2.39895,111200000.0
2007-08-20 21:23:00,2.39895,2.3993,2.3988,2.3988,128700000.0
2007-08-20 21:24:00,2.3988,2.3994,2.3986,2.3994,360200000.0
2007-08-20 21:25:00,2.39945,2.3995,2.3987,2.3989,375099999.0
2007-08-20 21:26:00,2.399,2.39925,2.39855,2.3991,345100000.0
2007-08-20 21:27:00,2.39905,2.39915,2.3986,2.3986,301100000.0
2007-08-20 21:28:00,2.3987,2.39935,2.3987,2.399,154500000.0
2007-08-20 21:29:00,2.3989,2.3989,2.3977,2.3984,364300000.0
2007-08-20 21:30:00,2.3985,2.39855,2.398,2.3981,360899999.0
2007-08-20 21:31:00,2.3981,2.3983,2.3978,2.3981,306300000.0
2007-08-20 21:32:00,2.3981,2.3981,2.39755,2.39765,110700000.0
2007-08-20 21:33:00,2.39765,2.39765,2.3965,2.39675,165000000.0
2007-08-20 21:34:00,2.3967,2.3967,2.3962,2.39665,216800000.0
2007-08-20 21:35:00,2.3966,2.3968,2.3965,2.3968,136800000.0
2007-08-20 21:36:00,2.3967,2.3967,2.39645,2.3966,68000000.0
2007-08-20 21:37:00,2.3966,2.39685,2.3962,2.3964,249500000.0
2007-08-20 21:38:00,2.39645,2.39645,2.3959,2.39595,178299999.0
2007-08-20 21:39:00,2.396,2.3965,2.3957,2.3963,158300000.0
2007-08-20 21:40:00,2.3963,2.39635,2.3961,2.3962,82800000.0
2007-08-20 21:41:00,2.39625,2.39725,2.39625,2.39725,235700000.0
2007-08-20 21:42:00,2.3973,2.3975,2.3971,2.3974,202900000.0
2007-08-20 21:43:00,2.3974,2.3974,2.3971,2.3973,85200000.0
2007-08-20 21:44:00,2.3973,2.3973,2.3969,2.3969,182800000.0
2007-08-20 21:45:00,2.3969,2.3973,2.39665,2.3967,226200000.0
2007-08-20 21:46:00,2.39665,2.39715,2.39665,2.39695,112800000.0
2007-08-20 21:47:00,2.39695,2.39695,2.396,2.3961,298400000.0
2007-08-20 21:48:00,2.3961,2.3965,2.3959,2.3965,475500000.0
2007-08-20 21:49:00,2.3966,2.3966,2.3961,2.3962,116000000.0
2007-08-20 21:50:00,2.3963,2.3963,2.396,2.39615,68600000.0
2007-08-20 21:51:00,2.3961,2.39645,2.396,2.39635,110400000.0
2007-08-20 21:52:00,2.39635,2.3969,2.39625,2.39685,169200000.0
2007-08-20 21:53:00,2.3967,2.39715,2.3967,2.3971,201700000.0
2007-08-20 21:54:00,2.3971,2.3972,2.397,2.3972,56300000.0
2007-08-20 21:55:00,2.39715,2.39715,2.39695,2.3971,132000000.0
2007-08-20 21:56:00,2.3971,2.3971,2.39685,2.3971,52800000.0
2007-08-20 21:57:00,2.3971,2.3971,2.3967,2.3968,92000000.0
2007-08-20 21:58:00,2.397,2.397,2.3963,2.39655,116000000.0
2007-08-20 21:59:00,2.39665,2.3967,2.3957,2.3958,196400000.0
2007-08-20 22:00:00,2.3958,2.39615,2.3958,2.39615,120800000.0
2007-08-20 22:01:00,2.3961,2.3961,2.3956,2.3956,145200000.0
2007-08-20 22:02:00,2.3956,2.39585,2.3956,2.39565,61600000.0
2007-08-20 22:03:00,2.3957,2.39595,2.3957,2.39585,74400000.0
2007-08-20 22:04:00,2.3959,2.3959,2.3958,2.39585,28000000.0
2007-08-20 22:05:00,2.3958,2.3961,2.39575,2.3961,41200000.0
2007-08-20 22:06:00,2.3961,2.39635,2.396,2.3961,116400000.0
2007-08-20 22:07:00,2.3963,2.39635,2.3959,2.3961,211599999.0
2007-08-20 22:08:00,2.39615,2.3963,2.3961,2.39615,110900000.0
2007-08-20 22:09:00,2.39615,2.3964,2.39615,2.3963,43200000.0
2007-08-20 22:10:00,2.3964,2.3964,2.3962,2.3962,32000000.0
2007-08-20 22:11:00,2.3961,2.3962,2.3956,2.3956,111700000.0
2007-08-20 22:12:00,2.396,2.3962,2.396,2.39615,89600000.0
2007-08-20 22:13:00,2.3962,2.3962,2.3956,2.39605,150500001.0
2007-08-20 22:14:00,2.39605,2.3961,2.3956,2.396,79800000.0
2007-08-20 22:15:00,2.3961,2.3962,2.3958,2.39615,99100000.0
2007-08-20 22:16:00,2.39615,2.39625,2.396,2.396,130600000.0
2007-08-20 22:17:00,2.396,2.3961,2.396,2.3961,35100000.0
2007-08-20 22:18:00,2.39615,2.39635,2.3958,2.3961,113600000.0
2007-08-20 22:19:00,2.3961,2.3962,2.3957,2.39615,136600000.0
2007-08-20 22:20:00,2.3961,2.39615,2.3957,2.3959,81100000.0
2007-08-20 22:21:00,2.39585,2.39585,2.39565,2.39575,47900000.0
2007-08-20 22:22:00,2.39575,2.396,2.3957,2.396,60800000.0
2007-08-20 22:23:00,2.39605,2.3961,2.3955,2.3961,105800000.0
2007-08-20 22:24:00,2.3961,2.39615,2.3956,2.3956,171999998.0
2007-08-20 22:25:00,2.39605,2.39615,2.3958,2.3959,60200000.0
2007-08-20 22:26:00,2.39625,2.39625,2.396,2.396,31700000.0
2007-08-20 22:27:00,2.396,2.39645,2.3956,2.3958,258100000.0
2007-08-20 22:28:00,2.3958,2.3958,2.3956,2.3956,57900000.0
2007-08-20 22:29:00,2.3956,2.3961,2.3956,2.3958,174000000.0
2007-08-20 22:30:00,2.39595,2.3965,2.3956,2.39635,346499997.0
2007-08-20 22:31:00,2.39635,2.39635,2.3959,2.39635,92100000.0
2007-08-20 22:32:00,2.3963,2.39645,2.3962,2.3964,54200000.0
2007-08-20 22:33:00,2.3965,2.3965,2.3956,2.3956,304100000.0
2007-08-20 22:34:00,2.396,2.39605,2.3956,2.3958,151300000.0
2007-08-20 22:35:00,2.3958,2.3961,2.3957,2.39605,137700000.0
2007-08-20 22:36:00,2.39595,2.3962,2.3955,2.3959,186100000.0
2007-08-20 22:37:00,2.3959,2.39595,2.3958,2.3958,57600000.0
2007-08-20 22:38:00,2.3958,2.3958,2.3957,2.3958,56000000.0
2007-08-20 22:39:00,2.3958,2.396,2.3957,2.3959,60200000.0
2007-08-20 22:40:00,2.3959,2.396,2.39575,2.3958,17600000.0
2007-08-20 22:41:00,2.3958,2.3959,2.3958,2.3959,21600000.0
2007-08-20 22:42:00,2.3959,2.3965,2.3954,2.396,345800000.0
2007-08-20 22:43:00,2.3959,2.39675,2.3958,2.3963,285200000.0
2007-08-20 22:44:00,2.3963,2.39655,2.396,2.39655,86600000.0
2007-08-20 22:45:00,2.3965,2.39655,2.3961,2.3961,53600000.0
2007-08-20 22:46:00,2.3961,2.39655,2.396,2.39625,95700000.0
2007-08-20 22:47:00,2.39625,2.3966,2.3961,2.3961,130400000.0
2007-08-20 22:48:00,2.3961,2.39635,2.3958,2.3958,138600000.0
2007-08-20 22:49:00,2.3959,2.3963,2.39545,2.3958,193700000.0
2007-08-20 22:50:00,2.3958,2.39615,2.3956,2.39595,81200000.0
2007-08-20 22:51:00,2.3959,2.396,2.3959,2.396,32000000.0
2007-08-20 22:52:00,2.39605,2.39625,2.396,2.39625,61900000.0
2007-08-20 22:53:00,2.3962,2.3962,2.3961,2.3961,123200000.0
2007-08-20 22:54:00,2.396,2.3962,2.3957,2.3959,94200000.0
2007-08-20 22:55:00,2.3961,2.3961,2.3961,2.3961,10000000.0
2007-08-20 22:56:00,2.3961,2.3963,2.396,2.3963,46600000.0
2007-08-20 22:57:00,2.3963,2.3965,2.39605,2.3963,144800000.0
2007-08-20 22:58:00,2.3963,2.39655,2.3961,2.39655,108300000.0
2007-08-20 22:59:00,2.396,2.3968,2.3959,2.3964,83900000.0
2007-08-20 23:00:00,2.3963,2.3963,2.3955,2.396,142400000.0
2007-08-20 23:01:00,2.3959,2.396,2.3957,2.3959,83200000.0
2007-08-20 23:02:00,2.3959,2.3959,2.3959,2.3959,11700000.0
2007-08-20 23:03:00,2.39565,2.39587,2.39552,2.3956,28800000.0
2007-08-20 23:04:00,2.3959,2.3959,2.3954,2.3955,43800000.0
2007-08-20 23:05:00,2.3955,2.396,2.3955,2.3956,40200000.0
2007-08-20 23:06:00,2.3956,2.3959,2.3956,2.3959,69600000.0
2007-08-20 23:07:00,2.3958,2.3959,2.3955,2.3956,93200000.0
2007-08-20 23:08:00,2.3956,2.3958,2.3955,2.3958,64900000.0
2007-08-20 23:09:00,2.3958,2.396,2.3955,2.3957,152900000.0
2007-08-20 23:10:00,2.3956,2.3956,2.3954,2.3954,47400000.0
2007-08-20 23:11:00,2.3954,2.3962,2.3954,2.3961,220600000.0
2007-08-20 23:12:00,2.3956,2.3958,2.3956,2.3958,109800000.0
2007-08-20 23:13:00,2.3958,2.3961,2.3958,2.3961,23400000.0
2007-08-20 23:14:00,2.3961,2.3961,2.3961,2.3961,15600000.0
2007-08-20 23:15:00,2.3961,2.3964,2.3961,2.3961,90600000.0
2007-08-20 23:16:00,2.3961,2.3961,2.3955,2.3955,306700000.0
2007-08-20 23:17:00,2.3955,2.3956,2.3955,2.3955,520800000.0
2007-08-20 23:18:00,2.3956,2.3956,2.3956,2.3956,7800000.0
2007-08-20 23:19:00,2.3956,2.3956,2.3955,2.3956,41400000.0
2007-08-20 23:20:00,2.3956,2.3957,2.3956,2.3956,62700000.0
2007-08-20 23:21:00,2.3958,2.3959,2.3957,2.3957,6000000.0
2007-08-20 23:22:00,2.3954,2.3959,2.3954,2.3959,62100000.0
2007-08-20 23:23:00,2.3959,2.3961,2.3957,2.3959,48900000.0
2007-08-20 23:24:00,2.3959,2.3964,2.3959,2.3963,148600000.0
2007-08-20 23:25:00,2.3963,2.3964,2.3963,2.3964,32000000.0
2007-08-20 23:26:00,2.39642,2.39642,2.39584,2.39603,59100000.0
2007-08-20 23:27:00,2.3964,2.3964,2.3964,2.3964,12600000.0
2007-08-20 23:28:00,2.3964,2.3964,2.3963,2.3964,38400000.0
2007-08-20 23:29:00,2.3964,2.3964,2.3964,2.3964,75600000.0
2007-08-20 23:30:00,2.3964,2.3964,2.3964,2.3964,81900000.0
2007-08-20 23:31:00,2.3964,2.3964,2.3964,2.3964,26800000.0
2007-08-20 23:32:00,2.3964,2.3966,2.3964,2.3966,41900000.0
2007-08-20 23:33:00,2.3966,2.3966,2.3964,2.3964,27600000.0
2007-08-20 23:34:00,2.3964,2.3968,2.3964,2.3964,94800000.0
2007-08-20 23:35:00,2.3966,2.397,2.3966,2.397,57600000.0
2007-08-20 23:36:00,2.397,2.3971,2.3969,2.3971,38900000.0
2007-08-20 23:37:00,2.3971,2.3971,2.3968,2.3969,66300000.0
2007-08-20 23:38:00,2.397,2.3972,2.3965,2.3965,41900000.0
2007-08-20 23:39:00,2.3965,2.3965,2.3963,2.3963,55500000.0
2007-08-20 23:40:00,2.3963,2.3965,2.3961,2.3962,146800000.0
2007-08-20 23:41:00,2.3962,2.3963,2.396,2.3961,188200000.0
2007-08-20 23:42:00,2.3963,2.3966,2.3963,2.3964,67400000.0
2007-08-20 23:43:00,2.3964,2.3964,2.396,2.3963,94800000.0
2007-08-20 23:44:00,2.3963,2.3965,2.3963,2.3963,88900000.0
2007-08-20 23:45:00,2.3963,2.3963,2.396,2.396,83400000.0
2007-08-20 23:46:00,2.3963,2.3963,2.396,2.396,59400000.0
2007-08-20 23:47:00,2.39574,2.39665,2.39561,2.39579,179500000.0
2007-08-20 23:48:00,2.39592,2.39641,2.3959,2.39608,167000000.0
2007-08-20 23:49:00,2.396,2.39646,2.396,2.39637,45800000.0
2007-08-20 23:50:00,2.396,2.3963,2.396,2.3963,21400000.0
2007-08-20 23:51:00,2.3963,2.3963,2.3961,2.3961,32900000.0
2007-08-20 23:52:00,2.3961,2.3961,2.3961,2.3961,43200000.0
2007-08-20 23:53:00,2.3963,2.3963,2.3961,2.3961,55400000.0
2007-08-20 23:54:00,2.3961,2.3961,2.3961,2.3961,18600000.0
2007-08-20 23:55:00,2.3961,2.3961,2.3961,2.3961,21300000.0
2007-08-20 23:56:00,2.3961,2.3961,2.3958,2.3958,28700000.0
2007-08-20 23:57:00,2.3958,2.3959,2.3958,2.3959,20600000.0
2007-08-20 23:58:00,2.3959,2.3961,2.3959,2.3961,15000000.0
2007-08-20 23:59:00,2.3961,2.3963,2.3959,2.3963,42000000.0
2007-08-21 00:00:00,2.3963,2.3963,2.3963,2.3963,37800000.0
2007-08-21 00:01:00,2.39632,2.39642,2.39588,2.39627,176500000.0
2007-08-21 00:02:00,2.39613,2.39635,2.39601,2.39622,40400000.0
2007-08-21 00:03:00,2.396,2.3963,2.3958,2.39625,238500000.0
2007-08-21 00:04:00,2.3964,2.3964,2.3964,2.3964,8700000.0
2007-08-21 00:05:00,2.3964,2.3967,2.3964,2.3964,134000000.0
2007-08-21 00:06:00,2.3964,2.3964,2.3961,2.3961,41700000.0
2007-08-21 00:07:00,2.3961,2.3961,2.3961,2.3961,12600000.0
2007-08-21 00:08:00,2.3961,2.3964,2.3957,2.3964,31400000.0
2007-08-21 00:09:00,2.3966,2.3966,2.3966,2.3966,16500000.0
2007-08-21 00:10:00,2.3966,2.3966,2.396,2.3962,106200000.0
2007-08-21 00:11:00,2.3964,2.3964,2.3962,2.3963,17700000.0
2007-08-21 00:12:00,2.3964,2.3964,2.3962,2.3962,21600000.0
2007-08-21 00:13:00,2.3962,2.3962,2.3962,2.3962,45400000.0
2007-08-21 00:14:00,2.39675,2.39675,2.396,2.39658,19600000.0
2007-08-21 00:15:00,2.3959,2.3962,2.3959,2.3962,9100000.0
2007-08-21 00:16:00,2.3962,2.3962,2.396,2.396,29200000.0
2007-08-21 00:17:00,2.396,2.396,2.3953,2.3953,17200000.0
2007-08-21 00:18:00,2.3955,2.3962,2.3955,2.396,134500000.0
2007-08-21 00:19:00,2.396,2.3961,2.396,2.3961,16500000.0
2007-08-21 00:20:00,2.3957,2.3969,2.3957,2.3969,80600000.0
2007-08-21 00:21:00,2.3969,2.3975,2.3965,2.3968,135300000.0
2007-08-21 00:22:00,2.3968,2.4007,2.3966,2.3972,193100000.0
2007-08-21 00:23:00,2.3972,2.3977,2.3972,2.3977,79900000.0
2007-08-21 00:24:00,2.3974,2.3975,2.3972,2.3975,53600000.0
2007-08-21 00:25:00,2.3975,2.3977,2.3972,2.3977,36200000.0
2007-08-21 00:26:00,2.3977,2.3978,2.3973,2.3976,217500000.0
2007-08-21 00:27:00,2.3977,2.3982,2.3977,2.3981,86500000.0
2007-08-21 00:28:00,2.3981,2.3981,2.397,2.3973,51700000.0
2007-08-21 00:29:00,2.3973,2.3974,2.3973,2.3973,12800000.0
2007-08-21 00:30:00,2.3973,2.3977,2.3971,2.3977,162800000.0
2007-08-21 00:31:00,2.3977,2.3977,2.3977,2.3977,89000000.0
2007-08-21 00:32:00,2.3977,2.3977,2.3977,2.3977,19400000.0
2007-08-21 00:33:00,2.3977,2.3977,2.3977,2.3977,37600000.0
2007-08-21 00:34:00,2.3978,2.3981,2.3977,2.398,46800000.0
2007-08-21 00:35:00,2.398,2.3983,2.398,2.3983,108000000.0
2007-08-21 00:36:00,2.3983,2.3995,2.3982,2.3986,392900000.0
2007-08-21 00:37:00,2.3986,2.3986,2.3983,2.3986,187200000.0
2007-08-21 00:38:00,2.3986,2.3986,2.3986,2.3986,37900000.0
2007-08-21 00:39:00,2.3986,2.3987,2.398,2.3982,122700000.0
2007-08-21 00:40:00,2.3982,2.3986,2.3979,2.3982,189600000.0
2007-08-21 00:41:00,2.3983,2.3986,2.3981,2.3981,191900000.0
2007-08-21 00:42:00,2.3981,2.3986,2.3981,2.3981,127400000.0
2007-08-21 00:43:00,2.3981,2.3987,2.3981,2.3984,171800000.0
2007-08-21 00:44:00,2.3984,2.3985,2.3984,2.3984,44800000.0
2007-08-21 00:45:00,2.3984,2.3984,2.3982,2.3984,14700000.0
2007-08-21 00:46:00,2.3982,2.3984,2.3982,2.3984,10300000.0
2007-08-21 00:47:00,2.3983,2.399,2.3983,2.399,86400000.0
2007-08-21 00:48:00,2.399,2.399,2.399,2.399,31500000.0
2007-08-21 00:49:00,2.3991,2.3992,2.398,2.3986,240100000.0
2007-08-21 00:50:00,2.3986,2.3986,2.3982,2.3984,126500000.0
2007-08-21 00:51:00,2.3984,2.3986,2.3973,2.3977,278900000.0
2007-08-21 00:52:00,2.3978,2.3981,2.3976,2.3979,59800000.0
2007-08-21 00:53:00,2.3979,2.3982,2.3979,2.3982,15000000.0
2007-08-21 00:54:00,2.3984,2.3989,2.398,2.3982,59700000.0
2007-08-21 00:55:00,2.3981,2.3985,2.3979,2.398,74300000.0
2007-08-21 00:56:00,2.398,2.398,2.3974,2.3975,108500000.0
2007-08-21 00:57:00,2.3974,2.3981,2.397,2.397,200100000.0
2007-08-21 00:58:00,2.3968,2.3973,2.3968,2.3973,30800000.0
2007-08-21 00:59:00,2.3973,2.3975,2.3973,2.3975,31700000.0
2007-08-21 01:00:00,2.3974,2.3977,2.397,2.3971,115800000.0
2007-08-21 01:01:00,2.3974,2.3975,2.3974,2.3975,63200000.0
2007-08-21 01:02:00,2.3975,2.3975,2.3975,2.3975,19200000.0
2007-08-21 01:03:00,2.3975,2.3978,2.3975,2.3975,68600000.0
2007-08-21 01:04:00,2.3975,2.3978,2.3975,2.3977,50600000.0
2007-08-21 01:05:00,2.3977,2.3978,2.3975,2.3975,23700000.0
2007-08-21 01:06:00,2.3975,2.3978,2.3968,2.3977,103400000.0
2007-08-21 01:07:00,2.39747,2.39773,2.39719,2.39738,48400000.0
2007-08-21 01:08:00,2.3976,2.3976,2.3975,2.3975,31700000.0
2007-08-21 01:09:00,2.3976,2.3978,2.3976,2.3977,14200000.0
2007-08-21 01:10:00,2.3976,2.3978,2.3975,2.3977,83300000.0
2007-08-21 01:11:00,2.3977,2.3977,2.3977,2.3977,2400000.0
2007-08-21 01:12:00,2.3977,2.3977,2.3971,2.3971,70400000.0
2007-08-21 01:13:00,2.397,2.397,2.3945,2.3948,294200000.0
2007-08-21 01:14:00,2.3947,2.395,2.394,2.3947,301000000.0
2007-08-21 01:15:00,2.3946,2.3959,2.3946,2.3953,215400000.0
2007-08-21 01:16:00,2.3953,2.3953,2.3945,2.3952,87000000.0
2007-08-21 01:17:00,2.3952,2.3954,2.3951,2.3952,42900000.0
2007-08-21 01:18:00,2.3952,2.3952,2.3944,2.3949,146100000.0
2007-08-21 01:19:00,2.395,2.3953,2.395,2.3953,42000000.0
2007-08-21 01:20:00,2.3953,2.3953,2.3951,2.3951,9600000.0
2007-08-21 01:21:00,2.3951,2.3951,2.3942,2.3944,224100000.0
2007-08-21 01:22:00,2.3946,2.3946,2.3938,2.3944,123500000.0
2007-08-21 01:23:00,2.3944,2.3945,2.3942,2.3942,68000000.0
2007-08-21 01:24:00,2.3945,2.3945,2.3942,2.3942,70700000.0
2007-08-21 01:25:00,2.3942,2.3947,2.394,2.3944,110300000.0
2007-08-21 01:26:00,2.3945,2.3949,2.3936,2.3939,201100000.0
2007-08-21 01:27:00,2.3938,2.3942,2.3934,2.3941,134700000.0
2007-08-21 01:28:00,2.3941,2.3941,2.3936,2.3941,21900000.0
2007-08-21 01:29:00,2.394,2.3949,2.3937,2.3945,98500000.0
2007-08-21 01:30:00,2.3946,2.3946,2.3944,2.3944,28700000.0
2007-08-21 01:31:00,2.3944,2.3949,2.3944,2.3946,37100000.0
2007-08-21 01:32:00,2.3945,2.3945,2.3945,2.3945,3200000.0
2007-08-21 01:33:00,2.3946,2.3949,2.3944,2.3944,51600000.0
2007-08-21 01:34:00,2.3944,2.3949,2.3943,2.3949,88400000.0
2007-08-21 01:35:00,2.3947,2.395,2.3943,2.395,41300000.0
2007-08-21 01:36:00,2.395,2.3953,2.395,2.3952,14800000.0
2007-08-21 01:37:00,2.3953,2.3953,2.395,2.3951,12800000.0
2007-08-21 01:38:00,2.3955,2.3955,2.3952,2.3953,17000000.0
2007-08-21 01:39:00,2.3953,2.3957,2.3953,2.3957,21200000.0
2007-08-21 01:40:00,2.3957,2.396,2.3957,2.3958,4800000.0
2007-08-21 01:41:00,2.396,2.396,2.3955,2.3955,45400000.0
2007-08-21 01:42:00,2.3956,2.3957,2.3956,2.3957,19000000.0
2007-08-21 01:43:00,2.3957,2.3962,2.3956,2.3956,115400000.0
2007-08-21 01:44:00,2.3956,2.3958,2.3954,2.3957,18300000.0
2007-08-21 01:45:00,2.3957,2.3965,2.3957,2.3965,144100000.0
2007-08-21 01:46:00,2.3965,2.3965,2.396,2.3964,71100000.0
2007-08-21 01:47:00,2.3966,2.3966,2.3965,2.3965,16600000.0
2007-08-21 01:48:00,2.3966,2.3967,2.3963,2.3967,76000000.0
2007-08-21 01:49:00,2.3969,2.3971,2.3969,2.3971,15600000.0
2007-08-21 01:50:00,2.3971,2.3971,2.3966,2.3969,28200000.0
2007-08-21 01:51:00,2.39652,2.3966,2.39602,2.39606,66699998.0
2007-08-21 01:52:00,2.397,2.397,2.397,2.397,1600000.0
2007-08-21 01:53:00,2.397,2.3974,2.3969,2.3971,60900000.0
2007-08-21 01:54:00,2.3971,2.3977,2.3971,2.3971,36400000.0
2007-08-21 01:55:00,2.3971,2.3971,2.3971,2.3971,2400000.0
2007-08-21 01:56:00,2.397,2.3971,2.397,2.397,22100000.0
2007-08-21 01:57:00,2.3971,2.3971,2.3965,2.3969,30900000.0
2007-08-21 01:58:00,2.3968,2.3968,2.3966,2.3966,11500000.0
2007-08-21 01:59:00,2.3966,2.3966,2.3964,2.3964,30100000.0
2007-08-21 02:00:00,2.3964,2.3964,2.396,2.396,16600000.0
2007-08-21 02:01:00,2.39574,2.39589,2.39541,2.39566,571100000.0
2007-08-21 02:02:00,2.396,2.396,2.3956,2.3956,10400000.0
2007-08-21 02:03:00,2.3956,2.3956,2.3956,2.3956,8000000.0
2007-08-21 02:04:00,2.3956,2.3956,2.3956,2.3956,2400000.0
2007-08-21 02:05:00,2.3956,2.3958,2.3956,2.3958,10400000.0
2007-08-21 02:06:00,2.3958,2.396,2.3957,2.3958,61200000.0
2007-08-21 02:07:00,2.3957,2.3957,2.395,2.3951,38800000.0
2007-08-21 02:08:00,2.395,2.3953,2.395,2.3953,23800000.0
2007-08-21 02:09:00,2.3951,2.3952,2.3947,2.3948,39000000.0
2007-08-21 02:10:00,2.3949,2.3955,2.3949,2.3953,68200000.0
2007-08-21 02:11:00,2.3951,2.3951,2.395,2.395,57600000.0
2007-08-21 02:12:00,2.3951,2.3953,2.395,2.3952,66700000.0
2007-08-21 02:13:00,2.3952,2.3952,2.395,2.3952,16300000.0
2007-08-21 02:14:00,2.3952,2.3955,2.3952,2.3955,53900000.0
2007-08-21 02:15:00,2.3954,2.3955,2.3952,2.3953,43400000.0
2007-08-21 02:16:00,2.3953,2.3953,2.3949,2.3951,20000000.0
2007-08-21 02:17:00,2.3951,2.3962,2.3948,2.3952,65300000.0
2007-08-21 02:18:00,2.3953,2.3958,2.3951,2.3951,215700000.0
2007-08-21 02:19:00,2.3951,2.3953,2.395,2.3951,87400000.0
2007-08-21 02:20:00,2.3953,2.3959,2.3951,2.3957,168600000.0
2007-08-21 02:21:00,2.3958,2.3961,2.3952,2.3952,100700000.0
2007-08-21 02:22:00,2.3951,2.3951,2.3948,2.3949,108500000.0
2007-08-21 02:23:00,2.395,2.3955,2.3949,2.3951,56900000.0
2007-08-21 02:24:00,2.3951,2.3953,2.3951,2.3953,22300000.0
2007-08-21 02:25:00,2.3957,2.3961,2.3957,2.3957,54200000.0
2007-08-21 02:26:00,2.3958,2.3958,2.3958,2.3958,3200000.0
2007-08-21 02:27:00,2.3958,2.3958,2.3958,2.3958,2400000.0
2007-08-21 02:28:00,2.3958,2.3958,2.3958,2.3958,4000000.0
2007-08-21 02:29:00,2.396,2.3961,2.3954,2.3957,63900000.0
2007-08-21 02:30:00,2.3957,2.3961,2.3956,2.3957,56300000.0
2007-08-21 02:31:00,2.3957,2.3957,2.3954,2.3955,124900000.0
2007-08-21 02:32:00,2.3955,2.3957,2.3955,2.3955,60600000.0
2007-08-21 02:33:00,2.3956,2.3956,2.3956,2.3956,4800000.0
2007-08-21 02:34:00,2.3956,2.3957,2.3955,2.3955,57200000.0
2007-08-21 02:35:00,2.3955,2.3956,2.3955,2.3955,67900000.0
2007-08-21 02:36:00,2.3953,2.3955,2.395,2.3955,74600000.0
2007-08-21 02:37:00,2.3955,2.3955,2.3953,2.3953,19100000.0
2007-08-21 02:38:00,2.3953,2.3954,2.3953,2.3954,6400000.0
2007-08-21 02:39:00,2.3953,2.3953,2.395,2.3952,117800000.0
2007-08-21 02:40:00,2.3952,2.3953,2.3952,2.3953,13400000.0
2007-08-21 02:41:00,2.3953,2.3955,2.3947,2.395,91700000.0
2007-08-21 02:42:00,2.3952,2.3952,2.3946,2.3948,15200000.0
2007-08-21 02:43:00,2.3948,2.3952,2.3948,2.395,20800000.0
2007-08-21 02:44:00,2.395,2.395,2.395,2.395,6400000.0
2007-08-21 02:45:00,2.395,2.395,2.3943,2.3943,66700000.0
2007-08-21 02:46:00,2.3943,2.3943,2.3936,2.3938,74300000.0
2007-08-21 02:47:00,2.3938,2.3939,2.3936,2.3936,116300000.0
2007-08-21 02:48:00,2.3935,2.3939,2.3935,2.3937,149100000.0
2007-08-21 02:49:00,2.3937,2.394,2.3934,2.3937,165500000.0
2007-08-21 02:50:00,2.3937,2.3941,2.3937,2.3939,14400000.0
2007-08-21 02:51:00,2.3937,2.3937,2.3933,2.3937,102300000.0
2007-08-21 02:52:00,2.3938,2.3938,2.3935,2.3935,51200000.0
2007-08-21 02:53:00,2.3934,2.3937,2.393,2.3937,77500000.0
2007-08-21 02:54:00,2.3936,2.3936,2.3936,2.3936,1600000.0
2007-08-21 02:55:00,2.3937,2.3939,2.3935,2.3937,8000000.0
2007-08-21 02:56:00,2.3937,2.3941,2.3936,2.394,61900000.0
2007-08-21 02:57:00,2.3943,2.3943,2.3941,2.3941,14400000.0
2007-08-21 02:58:00,2.39353,2.39353,2.39282,2.39335,263800000.0
2007-08-21 02:59:00,2.3942,2.3948,2.3941,2.3946,105700000.0
2007-08-21 03:00:00,2.3944,2.3946,2.3941,2.3944,111300000.0
2007-08-21 03:01:00,2.3944,2.3946,2.394,2.3943,73000000.0
2007-08-21 03:02:00,2.3943,2.3944,2.3932,2.3934,169100000.0
2007-08-21 03:03:00,2.3935,2.3942,2.3935,2.3941,42800000.0
2007-08-21 03:04:00,2.394,2.394,2.3932,2.3938,107600000.0
2007-08-21 03:05:00,2.394,2.3942,2.3936,2.3936,21900000.0
2007-08-21 03:06:00,2.3937,2.3939,2.3936,2.3938,38600000.0
2007-08-21 03:07:00,2.3939,2.3945,2.3938,2.3939,74600000.0
2007-08-21 03:08:00,2.3938,2.3942,2.3938,2.394,100000000.0
2007-08-21 03:09:00,2.3939,2.3948,2.3938,2.3942,64900000.0
2007-08-21 03:10:00,2.3944,2.3949,2.3942,2.3945,126900000.0
2007-08-21 03:11:00,2.3946,2.3948,2.3946,2.3948,30400000.0
2007-08-21 03:12:00,2.3947,2.395,2.3947,2.3949,32400000.0
2007-08-21 03:13:00,2.3948,2.3953,2.3948,2.3953,69900000.0
2007-08-21 03:14:00,2.3954,2.3956,2.3952,2.3954,48000000.0
2007-08-21 03:15:00,2.3954,2.3955,2.3954,2.3955,29600000.0
2007-08-21 03:16:00,2.3958,2.3959,2.3949,2.3953,83000000.0
2007-08-21 03:17:00,2.3953,2.3953,2.3949,2.395,70700000.0
2007-08-21 03:18:00,2.3951,2.3954,2.3951,2.3954,18400000.0
2007-08-21 03:19:00,2.3954,2.3958,2.3952,2.3954,80300000.0
2007-08-21 03:20:00,2.3952,2.3955,2.3952,2.3952,68100000.0
2007-08-21 03:21:00,2.3954,2.3955,2.3954,2.3954,8800000.0
2007-08-21 03:22:00,2.3957,2.3958,2.3951,2.3951,87900000.0
2007-08-21 03:23:00,2.3951,2.3951,2.3949,2.3949,97600000.0
2007-08-21 03:24:00,2.3949,2.3953,2.3949,2.3949,67300000.0
2007-08-21 03:25:00,2.39449,2.39484,2.3943,2.39439,334500000.0
2007-08-21 03:26:00,2.3951,2.3954,2.3949,2.3951,21600000.0
2007-08-21 03:27:00,2.3953,2.3959,2.3951,2.3956,45200000.0
2007-08-21 03:28:00,2.3954,2.3954,2.3953,2.3954,19100000.0
2007-08-21 03:29:00,2.3953,2.3957,2.3953,2.3954,24800000.0
2007-08-21 03:30:00,2.3954,2.3957,2.395,2.395,21000000.0
2007-08-21 03:31:00,2.395,2.3952,2.3949,2.3949,8800000.0
2007-08-21 03:32:00,2.3949,2.3967,2.3949,2.3954,50600000.0
2007-08-21 03:33:00,2.3952,2.3957,2.3951,2.3954,25600000.0
2007-08-21 03:34:00,2.3953,2.3959,2.3953,2.3956,90200000.0
2007-08-21 03:35:00,2.3956,2.3957,2.3951,2.3952,148100000.0
2007-08-21 03:36:00,2.3951,2.3955,2.395,2.3953,109500000.0
2007-08-21 03:37:00,2.3953,2.3955,2.3953,2.3954,18400000.0
2007-08-21 03:38:00,2.3954,2.3956,2.3953,2.3956,93200000.0
2007-08-21 03:39:00,2.3954,2.3957,2.3953,2.3957,89900000.0
2007-08-21 03:40:00,2.3957,2.3959,2.3949,2.3959,41400000.0
2007-08-21 03:41:00,2.3958,2.3958,2.3955,2.3955,122100000.0
2007-08-21 03:42:00,2.3955,2.396,2.3955,2.396,94700000.0
2007-08-21 03:43:00,2.396,2.396,2.3955,2.3955,177600000.0
2007-08-21 03:44:00,2.3955,2.3956,2.395,2.395,94100000.0
2007-08-21 03:45:00,2.3948,2.3948,2.3945,2.3947,18800000.0
2007-08-21 03:46:00,2.3947,2.3947,2.3944,2.3945,19600000.0
2007-08-21 03:47:00,2.3946,2.3948,2.3944,2.3944,13900000.0
2007-08-21 03:48:00,2.39383,2.39408,2.39363,2.39368,29700000.0
2007-08-21 03:49:00,2.3944,2.3944,2.3944,2.3944,2400000.0
2007-08-21 03:50:00,2.3944,2.3944,2.3941,2.3944,14500000.0
2007-08-21 03:51:00,2.3943,2.3944,2.3938,2.3938,215800000.0
2007-08-21 03:52:00,2.3941,2.3947,2.3939,2.3943,222300000.0
2007-08-21 03:53:00,2.3945,2.3945,2.3943,2.3944,64600000.0
2007-08-21 03:54:00,2.3944,2.3948,2.3944,2.3946,41000000.0
2007-08-21 03:55:00,2.3949,2.3957,2.3949,2.3953,96600000.0
2007-08-21 03:56:00,2.3956,2.3959,2.3953,2.3956,227400000.0
2007-08-21 03:57:00,2.3956,2.396,2.3956,2.396,55800000.0
2007-08-21 03:58:00,2.3958,2.3964,2.3958,2.3963,181100000.0
2007-08-21 03:59:00,2.396,2.3965,2.396,2.3964,73100000.0
2007-08-21 04:00:00,2.3966,2.3966,2.3961,2.3963,79500000.0
2007-08-21 04:01:00,2.3963,2.3963,2.3956,2.3959,151900000.0
2007-08-21 04:02:00,2.3959,2.3971,2.3957,2.3965,156400000.0
2007-08-21 04:03:00,2.3967,2.3971,2.3967,2.3971,26400000.0
2007-08-21 04:04:00,2.3971,2.3975,2.3969,2.3971,127900000.0
2007-08-21 04:05:00,2.3971,2.3977,2.3965,2.3973,173000000.0
2007-08-21 04:06:00,2.3973,2.3979,2.3972,2.3977,54500000.0
2007-08-21 04:07:00,2.3977,2.3979,2.3973,2.3973,19300000.0
2007-08-21 04:08:00,2.3974,2.3974,2.3967,2.3967,36200000.0
2007-08-21 04:09:00,2.3967,2.3967,2.3963,2.3964,129900000.0
2007-08-21 04:10:00,2.3964,2.3964,2.3963,2.3963,30400000.0
2007-08-21 04:11:00,2.3963,2.3965,2.3959,2.3959,145100000.0
2007-08-21 04:12:00,2.3959,2.3969,2.3959,2.396,244100000.0
2007-08-21 04:13:00,2.3962,2.3965,2.3958,2.3961,135700000.0
2007-08-21 04:14:00,2.3961,2.3967,2.3958,2.3962,167100000.0
2007-08-21 04:15:00,2.3959,2.3966,2.3959,2.3962,276400000.0
2007-08-21 04:16:00,2.3963,2.3971,2.3962,2.3963,131800000.0
2007-08-21 04:17:00,2.3963,2.3965,2.3958,2.3962,261000000.0
2007-08-21 04:18:00,2.3959,2.3959,2.3956,2.3959,67000000.0
2007-08-21 04:19:00,2.3959,2.3959,2.3956,2.3959,16300000.0
2007-08-21 04:20:00,2.3958,2.3961,2.3955,2.3958,81500000.0
2007-08-21 04:21:00,2.3955,2.3962,2.3955,2.3957,47200000.0
2007-08-21 04:22:00,2.3957,2.396,2.3951,2.396,161400000.0
2007-08-21 04:23:00,2.3958,2.3958,2.3951,2.3955,159900000.0
2007-08-21 04:24:00,2.3953,2.3959,2.3948,2.3953,106900000.0
2007-08-21 04:25:00,2.3953,2.3955,2.3948,2.3953,176400000.0
2007-08-21 04:26:00,2.3951,2.3955,2.3948,2.3953,118800000.0
2007-08-21 04:27:00,2.3953,2.3953,2.3949,2.3953,38200000.0
2007-08-21 04:28:00,2.3949,2.3953,2.3948,2.3952,135800000.0
2007-08-21 04:29:00,2.3954,2.3954,2.3951,2.3951,27700000.0
2007-08-21 04:30:00,2.3951,2.3953,2.3948,2.395,139400000.0
2007-08-21 04:31:00,2.3953,2.3955,2.3948,2.395,114500000.0
2007-08-21 04:32:00,2.395,2.395,2.3941,2.3943,77200000.0
2007-08-21 04:33:00,2.3943,2.3948,2.3943,2.3946,58300000.0
2007-08-21 04:34:00,2.3945,2.3946,2.3939,2.3942,71900000.0
2007-08-21 04:35:00,2.3941,2.3947,2.394,2.3943,39000000.0
2007-08-21 04:36:00,2.3941,2.3942,2.3941,2.3942,9700000.0
2007-08-21 04:37:00,2.3942,2.3942,2.3939,2.3939,45700000.0
2007-08-21 04:38:00,2.3939,2.3944,2.3939,2.3944,23200000.0
2007-08-21 04:39:00,2.3941,2.3941,2.3939,2.3939,19200000.0
2007-08-21 04:40:00,2.3939,2.3944,2.3939,2.3944,37400000.0
2007-08-21 04:41:00,2.3943,2.3944,2.394,2.3942,38000000.0
2007-08-21 04:42:00,2.3948,2.3952,2.3944,2.3952,110900000.0
2007-08-21 04:43:00,2.3952,2.3953,2.3943,2.395,105100000.0
2007-08-21 04:44:00,2.395,2.3951,2.3949,2.3949,11200000.0
2007-08-21 04:45:00,2.3949,2.3949,2.3946,2.3949,33400000.0
2007-08-21 04:46:00,2.3949,2.395,2.3948,2.395,12000000.0
2007-08-21 04:47:00,2.3949,2.395,2.3946,2.3949,19000000.0
2007-08-21 04:48:00,2.3949,2.3951,2.3949,2.395,20000000.0
2007-08-21 04:49:00,2.3949,2.3949,2.3944,2.3946,82400000.0
2007-08-21 04:50:00,2.3945,2.3945,2.3943,2.3945,29100000.0
2007-08-21 04:51:00,2.3946,2.3946,2.3946,2.3946,10400000.0
2007-08-21 04:52:00,2.3947,2.3947,2.3947,2.3947,2400000.0
2007-08-21 04:53:00,2.3946,2.3949,2.3941,2.3947,52200000.0
2007-08-21 04:54:00,2.3945,2.3947,2.3943,2.3947,14600000.0
2007-08-21 04:55:00,2.3947,2.3947,2.3947,2.3947,1600000.0
2007-08-21 04:56:00,2.3947,2.3947,2.3941,2.3947,38300000.0
2007-08-21 04:57:00,2.3948,2.3949,2.3947,2.3947,24500000.0
2007-08-21 04:58:00,2.3946,2.3946,2.3946,2.3946,10300000.0
2007-08-21 04:59:00,2.3946,2.3947,2.3943,2.3943,62000000.0
2007-08-21 05:00:00,2.3943,2.3943,2.3942,2.3942,22200000.0
2007-08-21 05:01:00,2.3945,2.3947,2.3944,2.3947,51800000.0
2007-08-21 05:02:00,2.3945,2.3947,2.3944,2.3946,56200000.0
2007-08-21 05:03:00,2.3945,2.3951,2.3944,2.3946,48900000.0
2007-08-21 05:04:00,2.3946,2.3946,2.3946,2.3946,30900000.0
2007-08-21 05:05:00,2.3945,2.3946,2.3944,2.3944,13500000.0
2007-08-21 05:06:00,2.3943,2.395,2.3942,2.3943,43800000.0
2007-08-21 05:07:00,2.3938,2.3939,2.3937,2.3937,31400000.0
2007-08-21 05:08:00,2.3937,2.3941,2.3937,2.3939,80000000.0
2007-08-21 05:09:00,2.3941,2.3946,2.3937,2.3946,110500000.0
2007-08-21 05:10:00,2.3946,2.3947,2.3942,2.3945,118800000.0
2007-08-21 05:11:00,2.3945,2.3954,2.3943,2.3945,254600000.0
2007-08-21 05:12:00,2.3946,2.3952,2.3945,2.3946,289600000.0
2007-08-21 05:13:00,2.3946,2.3949,2.3945,2.3949,167500000.0
2007-08-21 05:14:00,2.3949,2.3953,2.3947,2.3951,144200000.0
2007-08-21 05:15:00,2.3951,2.3953,2.3951,2.3953,101500000.0
2007-08-21 05:16:00,2.3955,2.3955,2.3953,2.3953,4900000.0
2007-08-21 05:17:00,2.3953,2.3953,2.3947,2.3947,34200000.0
2007-08-21 05:18:00,2.3949,2.3955,2.3947,2.3947,183900000.0
2007-08-21 05:19:00,2.3947,2.3955,2.3947,2.3951,119100000.0
2007-08-21 05:20:00,2.3953,2.3953,2.3949,2.3953,46600000.0
2007-08-21 05:21:00,2.3953,2.3953,2.3951,2.3953,30000000.0
2007-08-21 05:22:00,2.3953,2.3955,2.3953,2.3953,49700000.0
2007-08-21 05:23:00,2.3953,2.3961,2.3953,2.3955,69400000.0
2007-08-21 05:24:00,2.3955,2.3955,2.3949,2.3951,40100000.0
2007-08-21 05:25:00,2.3951,2.3951,2.3948,2.395,73600000.0
2007-08-21 05:26:00,2.3951,2.3951,2.3948,2.3948,25500000.0
2007-08-21 05:27:00,2.3948,2.3951,2.3948,2.3949,44500000.0
2007-08-21 05:28:00,2.395,2.3951,2.395,2.3951,28600000.0
2007-08-21 05:29:00,2.3951,2.3951,2.3951,2.3951,42600000.0
2007-08-21 05:30:00,2.3946,2.39503,2.3946,2.39503,52400000.0
2007-08-21 05:31:00,2.3951,2.3951,2.3949,2.3949,121700000.0
2007-08-21 05:32:00,2.3949,2.3953,2.3949,2.3951,136900000.0
2007-08-21 05:33:00,2.3951,2.3953,2.3944,2.3952,98900000.0
2007-08-21 05:34:00,2.3952,2.3956,2.3948,2.3955,64400000.0
2007-08-21 05:35:00,2.3955,2.3955,2.3945,2.3948,68000000.0
2007-08-21 05:36:00,2.3948,2.395,2.3948,2.3948,20700000.0
2007-08-21 05:37:00,2.3945,2.3951,2.3945,2.3951,28700000.0
2007-08-21 05:38:00,2.3952,2.3953,2.3951,2.3952,96300000.0
2007-08-21 05:39:00,2.3952,2.3952,2.3951,2.3951,21600000.0
2007-08-21 05:40:00,2.3952,2.3952,2.3951,2.3952,7800000.0
2007-08-21 05:41:00,2.3952,2.3953,2.3949,2.395,37500000.0
2007-08-21 05:42:00,2.3953,2.3957,2.3953,2.3957,59100000.0
2007-08-21 05:43:00,2.3957,2.3961,2.3956,2.3959,69900000.0
2007-08-21 05:44:00,2.3959,2.3964,2.3959,2.3961,43800000.0
2007-08-21 05:45:00,2.3958,2.3961,2.3954,2.3956,127600000.0
2007-08-21 05:46:00,2.3957,2.3963,2.3955,2.3959,80500000.0
2007-08-21 05:47:00,2.3957,2.3959,2.3956,2.3956,44100000.0
2007-08-21 05:48:00,2.3956,2.3959,2.3956,2.3959,59100000.0
2007-08-21 05:49:00,2.3958,2.3967,2.3958,2.3967,46800000.0
2007-08-21 05:50:00,2.3964,2.3964,2.3952,2.3959,150200000.0
2007-08-21 05:51:00,2.39568,2.39571,2.39553,2.39567,116000000.0
2007-08-21 05:52:00,2.3959,2.3959,2.3959,2.3959,2400000.0
2007-08-21 05:53:00,2.3959,2.3963,2.3958,2.3963,27800000.0
2007-08-21 05:54:00,2.3963,2.3966,2.3961,2.3962,73500000.0
2007-08-21 05:55:00,2.3961,2.3966,2.396,2.3961,54000000.0
2007-08-21 05:56:00,2.3961,2.3961,2.3958,2.396,29200000.0
2007-08-21 05:57:00,2.3959,2.3959,2.3959,2.3959,26200000.0
2007-08-21 05:58:00,2.396,2.396,2.3959,2.3959,11800000.0
2007-08-21 05:59:00,2.3961,2.3963,2.3958,2.3963,122900000.0
2007-08-21 06:00:00,2.3963,2.3963,2.3958,2.3959,57600000.0
2007-08-21 06:01:00,2.3959,2.3961,2.3958,2.3958,64700000.0
2007-08-21 06:02:00,2.3958,2.3961,2.3956,2.3961,76200000.0
2007-08-21 06:03:00,2.3961,2.3961,2.3955,2.3959,72900000.0
2007-08-21 06:04:00,2.3958,2.3959,2.3958,2.3959,4800000.0
2007-08-21 06:05:00,2.396,2.396,2.396,2.396,800000.0
2007-08-21 06:06:00,2.39547,2.39601,2.39547,2.39594,339500000.0
2007-08-21 06:07:00,2.3961,2.3961,2.396,2.396,16700000.0
2007-08-21 06:08:00,2.3961,2.3961,2.3961,2.3961,3200000.0
2007-08-21 06:09:00,2.3961,2.3961,2.3961,2.3961,12800000.0
2007-08-21 06:10:00,2.3961,2.3961,2.3959,2.3959,18400000.0
2007-08-21 06:11:00,2.3958,2.3961,2.3958,2.3961,23600000.0
2007-08-21 06:12:00,2.3961,2.3963,2.396,2.3962,25400000.0
2007-08-21 06:13:00,2.3963,2.3966,2.3961,2.3962,41600000.0
2007-08-21 06:14:00,2.3961,2.3963,2.396,2.3962,47400000.0
2007-08-21 06:15:00,2.3962,2.3968,2.3962,2.3967,32800000.0
2007-08-21 06:16:00,2.3967,2.3968,2.3964,2.3967,24000000.0
2007-08-21 06:17:00,2.3966,2.3969,2.3962,2.3966,86400000.0
2007-08-21 06:18:00,2.3966,2.3966,2.3963,2.3963,36900000.0
2007-08-21 06:19:00,2.3963,2.3963,2.3956,2.3961,63700000.0
2007-08-21 06:20:00,2.3961,2.3961,2.3951,2.3953,52000000.0
2007-08-21 06:21:00,2.3953,2.3953,2.3951,2.3951,26100000.0
2007-08-21 06:22:00,2.3951,2.3957,2.3951,2.3955,56400000.0
2007-08-21 06:23:00,2.3957,2.3957,2.3957,2.3957,5600000.0
2007-08-21 06:24:00,2.3956,2.3957,2.3955,2.3957,45900000.0
2007-08-21 06:25:00,2.3957,2.3957,2.3951,2.3954,76600000.0
2007-08-21 06:26:00,2.3954,2.3954,2.3946,2.3946,236800000.0
2007-08-21 06:27:00,2.3947,2.3952,2.3946,2.3948,40900000.0
2007-08-21 06:28:00,2.3948,2.3948,2.3944,2.3946,48000000.0
2007-08-21 06:29:00,2.3946,2.3949,2.3946,2.3948,57500000.0
2007-08-21 06:30:00,2.3946,2.3949,2.3946,2.3947,129800000.0
2007-08-21 06:31:00,2.3949,2.395,2.3945,2.3947,218700000.0
2007-08-21 06:32:00,2.3948,2.3948,2.3946,2.3946,71100000.0
2007-08-21 06:33:00,2.3947,2.3947,2.3946,2.3946,7200000.0
2007-08-21 06:34:00,2.3946,2.3949,2.3943,2.3945,121300000.0
2007-08-21 06:35:00,2.3945,2.3948,2.3943,2.3944,55600000.0
2007-08-21 06:36:00,2.3945,2.3946,2.3943,2.3944,42800000.0
2007-08-21 06:37:00,2.3945,2.3949,2.3945,2.3945,136200000.0
2007-08-21 06:38:00,2.3945,2.3945,2.3942,2.3942,87200000.0
2007-08-21 06:39:00,2.3944,2.3945,2.3941,2.3943,100100000.0
2007-08-21 06:40:00,2.3945,2.3945,2.3941,2.3942,43500000.0
2007-08-21 06:41:00,2.3942,2.3943,2.3938,2.3939,137500000.0
2007-08-21 06:42:00,2.3939,2.3945,2.3939,2.3939,206900000.0
2007-08-21 06:43:00,2.3939,2.3939,2.3938,2.3939,95300000.0
2007-08-21 06:44:00,2.3939,2.3939,2.3938,2.3938,71700000.0
2007-08-21 06:45:00,2.394,2.3942,2.3936,2.3936,81000000.0
2007-08-21 06:46:00,2.3935,2.3939,2.3935,2.3938,52900000.0
2007-08-21 06:47:00,2.3939,2.3941,2.3936,2.3938,117500000.0
2007-08-21 06:48:00,2.394,2.394,2.394,2.394,4800000.0
2007-08-21 06:49:00,2.394,2.394,2.3938,2.394,17000000.0
2007-08-21 06:50:00,2.3938,2.3938,2.3938,2.3938,20300000.0
2007-08-21 06:51:00,2.394,2.394,2.3938,2.3938,4000000.0
2007-08-21 06:52:00,2.3938,2.3943,2.3938,2.3943,29200000.0
2007-08-21 06:53:00,2.3943,2.3943,2.3942,2.3942,36600000.0
2007-08-21 06:54:00,2.3942,2.3943,2.3936,2.3937,52800000.0
2007-08-21 06:55:00,2.3937,2.3944,2.3936,2.3939,199400000.0
2007-08-21 06:56:00,2.3939,2.3944,2.3938,2.3942,152700000.0
2007-08-21 06:57:00,2.3942,2.3944,2.3939,2.3944,51400000.0
2007-08-21 06:58:00,2.3943,2.3945,2.3941,2.3945,40500000.0
2007-08-21 06:59:00,2.3944,2.3948,2.3944,2.3948,74800000.0
2007-08-21 07:00:00,2.3947,2.3947,2.3944,2.3944,58500000.0
2007-08-21 07:01:00,2.3944,2.3946,2.3939,2.3942,55500000.0
2007-08-21 07:02:00,2.3941,2.3942,2.3939,2.3942,80200000.0
2007-08-21 07:03:00,2.3942,2.3942,2.3935,2.3939,90200000.0
2007-08-21 07:04:00,2.3939,2.3942,2.3937,2.3941,75100000.0
2007-08-21 07:05:00,2.3941,2.3942,2.3941,2.3941,6000000.0
2007-08-21 07:06:00,2.3939,2.3943,2.3939,2.3941,39500000.0
2007-08-21 07:07:00,2.3941,2.3941,2.3935,2.3935,140100000.0
2007-08-21 07:08:00,2.3935,2.3941,2.3932,2.3936,143400000.0
2007-08-21 07:09:00,2.3937,2.3937,2.3934,2.3936,22000000.0
2007-08-21 07:10:00,2.3936,2.3937,2.3932,2.3936,61500000.0
2007-08-21 07:11:00,2.3935,2.3935,2.3932,2.3932,12800000.0
2007-08-21 07:12:00,2.3933,2.3933,2.393,2.3931,8800000.0
2007-08-21 07:13:00,2.393,2.3931,2.393,2.3931,2400000.0
2007-08-21 07:14:00,2.393,2.3931,2.393,2.3931,13200000.0
2007-08-21 07:15:00,2.393,2.393,2.393,2.393,3200000.0
2007-08-21 07:16:00,2.3932,2.3932,2.3931,2.3931,6400000.0
2007-08-21 07:17:00,2.3932,2.3935,2.3932,2.3935,13600000.0
2007-08-21 07:18:00,2.3935,2.3935,2.3931,2.3932,31000000.0
2007-08-21 07:19:00,2.3932,2.3934,2.393,2.3932,177000000.0
2007-08-21 07:20:00,2.3932,2.3934,2.3932,2.3934,6400000.0
2007-08-21 07:21:00,2.3935,2.3936,2.3934,2.3935,26000000.0
2007-08-21 07:22:00,2.3935,2.3935,2.3935,2.3935,3200000.0
2007-08-21 07:23:00,2.3934,2.3935,2.3934,2.3935,1600000.0
2007-08-21 07:24:00,2.3933,2.3933,2.3931,2.3933,13400000.0
2007-08-21 07:25:00,2.3934,2.3937,2.3934,2.3937,4800000.0
2007-08-21 07:26:00,2.3936,2.3937,2.3936,2.3937,3200000.0
2007-08-21 07:27:00,2.3935,2.3937,2.3935,2.3935,40200000.0
2007-08-21 07:28:00,2.3936,2.3938,2.3927,2.3929,94900000.0
2007-08-21 07:29:00,2.3929,2.3937,2.3929,2.3934,342500000.0
2007-08-21 07:30:00,2.3936,2.3943,2.3936,2.394,109100000.0
2007-08-21 07:31:00,2.394,2.394,2.3934,2.3939,112200001.0
2007-08-21 07:32:00,2.3939,2.3939,2.3939,2.3939,19000000.0
2007-08-21 07:33:00,2.3939,2.3943,2.3938,2.3943,100600000.0
2007-08-21 07:34:00,2.3943,2.3949,2.3943,2.3949,64300000.0
2007-08-21 07:35:00,2.3948,2.3951,2.3948,2.3951,36000000.0
2007-08-21 07:36:00,2.3951,2.3954,2.3951,2.3954,40200000.0
2007-08-21 07:37:00,2.3954,2.3954,2.3949,2.3951,49800000.0
2007-08-21 07:38:00,2.3949,2.3949,2.3934,2.3936,118600000.0
2007-08-21 07:39:00,2.3935,2.3941,2.3935,2.3936,185300000.0
2007-08-21 07:40:00,2.3936,2.394,2.3936,2.3936,94100000.0
2007-08-21 07:41:00,2.3938,2.3941,2.3935,2.3936,124000000.0
2007-08-21 07:42:00,2.3939,2.3945,2.3936,2.3941,118800000.0
2007-08-21 07:43:00,2.3942,2.3942,2.3937,2.3939,59600000.0
2007-08-21 07:44:00,2.3937,2.3939,2.3937,2.3939,25600000.0
2007-08-21 07:45:00,2.3939,2.3941,2.3935,2.3939,120100000.0
2007-08-21 07:46:00,2.394,2.3942,2.3937,2.394,36000000.0
2007-08-21 07:47:00,2.3941,2.3945,2.3941,2.3943,51900000.0
2007-08-21 07:48:00,2.3943,2.3946,2.3941,2.3941,74900000.0
2007-08-21 07:49:00,2.3943,2.3953,2.3943,2.3953,82400000.0
2007-08-21 07:50:00,2.3953,2.3953,2.3941,2.3943,130400000.0
2007-08-21 07:51:00,2.3942,2.3943,2.3933,2.3937,167600000.0
2007-08-21 07:52:00,2.3938,2.3942,2.3935,2.3937,124700000.0
2007-08-21 07:53:00,2.3935,2.3939,2.3929,2.3932,130700000.0
2007-08-21 07:54:00,2.3931,2.3937,2.3931,2.3936,64100000.0
2007-08-21 07:55:00,2.3937,2.394,2.3934,2.3935,72800000.0
2007-08-21 07:56:00,2.3936,2.3937,2.3935,2.3935,67300000.0
2007-08-21 07:57:00,2.3935,2.3939,2.3935,2.3937,82600000.0
2007-08-21 07:58:00,2.3936,2.3937,2.3933,2.3934,45800000.0
2007-08-21 07:59:00,2.3931,2.3932,2.3925,2.3927,82700000.0
2007-08-21 08:00:00,2.3929,2.3929,2.3917,2.3917,214100000.0
2007-08-21 08:01:00,2.3917,2.3917,2.3909,2.3915,214900000.0
2007-08-21 08:02:00,2.3914,2.3923,2.3913,2.3921,80800000.0
2007-08-21 08:03:00,2.3921,2.3926,2.3921,2.3926,21600000.0
2007-08-21 08:04:00,2.3926,2.3929,2.3924,2.3925,43200000.0
2007-08-21 08:05:00,2.3925,2.3927,2.3919,2.3926,184300000.0
2007-08-21 08:06:00,2.3926,2.3934,2.3924,2.3929,423100000.0
2007-08-21 08:07:00,2.3929,2.3933,2.3922,2.3923,357600000.0
2007-08-21 08:08:00,2.3923,2.3925,2.392,2.3925,85000000.0
2007-08-21 08:09:00,2.3925,2.3928,2.392,2.392,81500000.0
2007-08-21 08:10:00,2.392,2.3926,2.3919,2.3925,205200000.0
2007-08-21 08:11:00,2.3925,2.3929,2.3921,2.3922,66600000.0
2007-08-21 08:12:00,2.3924,2.3924,2.3915,2.3915,64400000.0
2007-08-21 08:13:00,2.3917,2.3919,2.3909,2.3919,244200000.0
2007-08-21 08:14:00,2.3921,2.3921,2.3914,2.3914,94700000.0
2007-08-21 08:15:00,2.3915,2.3918,2.39,2.3905,186300000.0
2007-08-21 08:16:00,2.3901,2.3907,2.3898,2.3902,362500000.0
2007-08-21 08:17:00,2.3905,2.3906,2.3897,2.3898,79400000.0
2007-08-21 08:18:00,2.3897,2.3901,2.3894,2.3897,110000000.0
2007-08-21 08:19:00,2.3903,2.3904,2.3896,2.39,97000000.0
2007-08-21 08:20:00,2.39,2.39,2.3883,2.3891,259000000.0
2007-08-21 08:21:00,2.3891,2.39,2.3891,2.3896,100000000.0
2007-08-21 08:22:00,2.3897,2.3897,2.3883,2.3893,319100000.0
2007-08-21 08:23:00,2.3893,2.3899,2.3892,2.3897,137600000.0
2007-08-21 08:24:00,2.3897,2.3901,2.3895,2.3895,69800000.0
2007-08-21 08:25:00,2.3895,2.3902,2.3894,2.3896,115000000.0
2007-08-21 08:26:00,2.3896,2.3898,2.3891,2.3894,157700000.0
2007-08-21 08:27:00,2.3893,2.3896,2.3888,2.3888,42400000.0
2007-08-21 08:28:00,2.3888,2.3897,2.3886,2.3893,140800000.0
2007-08-21 08:29:00,2.3891,2.3895,2.3888,2.3889,113000000.0
2007-08-21 08:30:00,2.3888,2.3898,2.3887,2.3895,497600000.0
2007-08-21 08:31:00,2.3894,2.3903,2.3894,2.3903,135499999.0
2007-08-21 08:32:00,2.3903,2.3903,2.3895,2.3897,167200000.0
2007-08-21 08:33:00,2.3899,2.3901,2.3897,2.3898,99700000.0
2007-08-21 08:34:00,2.3898,2.3898,2.3892,2.3893,67300000.0
2007-08-21 08:35:00,2.3893,2.3893,2.3887,2.3888,379599999.0
2007-08-21 08:36:00,2.3888,2.3891,2.3874,2.3875,347899999.0
2007-08-21 08:37:00,2.3875,2.3879,2.3868,2.3868,326200001.0
2007-08-21 08:38:00,2.3869,2.3869,2.3852,2.3858,487699998.0
2007-08-21 08:39:00,2.3859,2.3864,2.3853,2.3858,253700000.0
2007-08-21 08:40:00,2.3857,2.3862,2.3854,2.3857,186100000.0
2007-08-21 08:41:00,2.3857,2.3861,2.3855,2.3857,92700000.0
2007-08-21 08:42:00,2.3857,2.3857,2.3848,2.3852,185800000.0
2007-08-21 08:43:00,2.3853,2.3856,2.3848,2.3848,236500000.0
2007-08-21 08:44:00,2.3848,2.3852,2.3841,2.3848,603000001.0
2007-08-21 08:45:00,2.3847,2.3853,2.3847,2.3849,371300000.0
2007-08-21 08:46:00,2.3849,2.3852,2.3843,2.3846,269299999.0
2007-08-21 08:47:00,2.3846,2.3853,2.3843,2.385,304300000.0
2007-08-21 08:48:00,2.3848,2.385,2.3838,2.3838,331599998.0
2007-08-21 08:49:00,2.3841,2.3842,2.3837,2.3839,68700000.0
2007-08-21 08:50:00,2.3839,2.3845,2.3838,2.3842,268800002.0
2007-08-21 08:51:00,2.3842,2.3845,2.3839,2.3844,187900000.0
2007-08-21 08:52:00,2.3845,2.3847,2.3824,2.3827,321500001.0
2007-08-21 08:53:00,2.3826,2.3834,2.3825,2.3831,159200000.0
2007-08-21 08:54:00,2.3831,2.3846,2.3831,2.3839,213900000.0
2007-08-21 08:55:00,2.3839,2.3841,2.3832,2.3835,394600000.0
2007-08-21 08:56:00,2.3834,2.3843,2.3832,2.3841,344400000.0
2007-08-21 08:57:00,2.3841,2.3844,2.3834,2.3838,444400000.0
2007-08-21 08:58:00,2.3838,2.3844,2.3837,2.3838,151100000.0
2007-08-21 08:59:00,2.3838,2.3843,2.3838,2.3839,160200000.0
2007-08-21 09:00:00,2.384,2.3841,2.3833,2.384,563499997.0
2007-08-21 09:01:00,2.3841,2.3856,2.3841,2.3856,213100000.0
2007-08-21 09:02:00,2.3856,2.3862,2.385,2.3854,456099999.0
2007-08-21 09:03:00,2.3856,2.3856,2.385,2.3854,365300000.0
2007-08-21 09:04:00,2.3853,2.386,2.3852,2.3854,502300000.0
2007-08-21 09:05:00,2.3854,2.3863,2.3854,2.3857,318700000.0
2007-08-21 09:06:00,2.3857,2.3857,2.384,2.3846,478799994.0
2007-08-21 09:07:00,2.3846,2.3847,2.3842,2.3845,198300000.0
2007-08-21 09:08:00,2.3845,2.3854,2.3845,2.3851,171200000.0
2007-08-21 09:09:00,2.3852,2.3856,2.3851,2.3855,268200000.0
2007-08-21 09:10:00,2.3855,2.3861,2.3854,2.3861,257600000.0
2007-08-21 09:11:00,2.386,2.3863,2.3858,2.386,103500000.0
2007-08-21 09:12:00,2.386,2.3864,2.3857,2.3859,253900000.0
2007-08-21 09:13:00,2.3857,2.3862,2.3854,2.3856,297400000.0
2007-08-21 09:14:00,2.3857,2.3857,2.3852,2.3854,325599998.0
2007-08-21 09:15:00,2.3853,2.3854,2.3838,2.3844,685200001.0
2007-08-21 09:16:00,2.3843,2.3846,2.3837,2.3839,352600000.0
2007-08-21 09:17:00,2.3839,2.384,2.3834,2.3834,256500000.0
2007-08-21 09:18:00,2.3835,2.3836,2.383,2.3832,349700000.0
2007-08-21 09:19:00,2.3832,2.3836,2.3824,2.3825,310900000.0
2007-08-21 09:20:00,2.3824,2.3824,2.3819,2.3819,390700000.0
2007-08-21 09:21:00,2.3819,2.3826,2.3819,2.382,646600000.0
2007-08-21 09:22:00,2.382,2.3821,2.3813,2.3813,577799998.0
2007-08-21 09:23:00,2.3813,2.3816,2.3796,2.3799,1280099999.0
2007-08-21 09:24:00,2.3798,2.3801,2.3786,2.3792,1012900002.0
2007-08-21 09:25:00,2.3792,2.3804,2.3789,2.3801,844699994.0
2007-08-21 09:26:00,2.3801,2.3814,2.3801,2.3809,626100000.0
2007-08-21 09:27:00,2.3809,2.3813,2.3805,2.3812,451999999.0
2007-08-21 09:28:00,2.3812,2.3821,2.3811,2.38205,554400001.0
2007-08-21 09:29:00,2.38205,2.3823,2.3816,2.38185,619700000.0
2007-08-21 09:30:00,2.3818,2.38205,2.381,2.3815,1050099996.0
2007-08-21 09:31:00,2.3816,2.38195,2.38145,2.3818,271799998.0
2007-08-21 09:32:00,2.38175,2.3832,2.3814,2.3815,1037200000.0
2007-08-21 09:33:00,2.3815,2.3817,2.3804,2.3806,1348999999.0
2007-08-21 09:34:00,2.3806,2.38075,2.38,2.38045,1269300000.0
2007-08-21 09:35:00,2.38045,2.3805,2.3798,2.3801,1074200001.0
2007-08-21 09:36:00,2.3802,2.381,2.3794,2.3801,1319200007.0
2007-08-21 09:37:00,2.3802,2.38065,2.38005,2.3801,1093100006.0
2007-08-21 09:38:00,2.3801,2.3804,2.38,2.3804,761100003.0
2007-08-21 09:39:00,2.3803,2.3807,2.38,2.3802,750700002.0
2007-08-21 09:40:00,2.3802,2.3806,2.3794,2.3798,854599996.0
2007-08-21 09:41:00,2.3798,2.3798,2.3788,2.3792,863500003.0
2007-08-21 09:42:00,2.3792,2.3801,2.3789,2.38,740699998.0
2007-08-21 09:43:00,2.38,2.38,2.37905,2.3797,892300000.0
2007-08-21 09:44:00,2.3797,2.3805,2.3796,2.3802,911000001.0
2007-08-21 09:45:00,2.3802,2.3811,2.3802,2.3808,1030900001.0
2007-08-21 09:46:00,2.3808,2.3813,2.3808,2.3813,503700000.0
2007-08-21 09:47:00,2.3813,2.3815,2.381,2.3811,324300000.0
2007-08-21 09:48:00,2.3811,2.3814,2.3809,2.38125,285100000.0
2007-08-21 09:49:00,2.38125,2.3814,2.38115,2.38115,104200000.0
2007-08-21 09:50:00,2.3811,2.3813,2.3809,2.3811,264900003.0
2007-08-21 09:51:00,2.3811,2.3811,2.3806,2.3807,611100000.0
2007-08-21 09:52:00,2.3806,2.3822,2.3804,2.3822,1632200008.0
2007-08-21 09:53:00,2.3822,2.3822,2.3811,2.3812,881300006.0
2007-08-21 09:54:00,2.3812,2.3819,2.3812,2.3817,461200001.0
2007-08-21 09:55:00,2.3815,2.3818,2.3809,2.3811,582400004.0
2007-08-21 09:56:00,2.3811,2.38165,2.3811,2.3812,505900000.0
2007-08-21 09:57:00,2.3812,2.3815,2.3809,2.3811,223699999.0
2007-08-21 09:58:00,2.3811,2.3812,2.3809,2.3811,546200000.0
2007-08-21 09:59:00,2.3811,2.3811,2.3808,2.3808,602700001.0
2007-08-21 10:00:00,2.3808,2.381,2.3805,2.3807,815800000.0
2007-08-21 10:01:00,2.3807,2.3811,2.3807,2.3809,395500001.0
2007-08-21 10:02:00,2.381,2.3812,2.3809,2.3812,258800000.0
2007-08-21 10:03:00,2.3811,2.3813,2.3809,2.3811,647200000.0
2007-08-21 10:04:00,2.3811,2.3815,2.3809,2.381,832400000.0
2007-08-21 10:05:00,2.381,2.3813,2.3807,2.3813,372700000.0
2007-08-21 10:06:00,2.3813,2.3813,2.38085,2.381,264099998.0
2007-08-21 10:07:00,2.3812,2.3814,2.381,2.3811,288600003.0
2007-08-21 10:08:00,2.3811,2.3812,2.3808,2.3812,277900002.0
2007-08-21 10:09:00,2.3812,2.3812,2.3808,2.3808,176600000.0
2007-08-21 10:10:00,2.3807,2.381,2.3802,2.3803,784199994.0
2007-08-21 10:11:00,2.3803,2.3805,2.3803,2.3804,220900000.0
2007-08-21 10:12:00,2.3804,2.3809,2.3804,2.3809,828200000.0
2007-08-21 10:13:00,2.3809,2.3809,2.3802,2.3803,455599999.0
2007-08-21 10:14:00,2.3802,2.3809,2.3802,2.3809,559799998.0
2007-08-21 10:15:00,2.3809,2.3812,2.3807,2.381,239800001.0
2007-08-21 10:16:00,2.3811,2.3812,2.38085,2.3811,280000000.0
2007-08-21 10:17:00,2.3811,2.3811,2.3807,2.381,409400000.0
2007-08-21 10:18:00,2.3808,2.3812,2.3808,2.3809,386500000.0
2007-08-21 10:19:00,2.3809,2.3811,2.3809,2.3811,100100000.0
2007-08-21 10:20:00,2.3811,2.3812,2.3808,2.3812,98800000.0
2007-08-21 10:21:00,2.3812,2.3813,2.381,2.3811,182300001.0
2007-08-21 10:22:00,2.3811,2.3811,2.3804,2.3804,1079100000.0
2007-08-21 10:23:00,2.3804,2.3806,2.3801,2.3806,1171799994.0
2007-08-21 10:24:00,2.3806,2.3807,2.3803,2.3805,966599997.0
2007-08-21 10:25:00,2.3805,2.3807,2.3804,2.3805,668000000.0
2007-08-21 10:26:00,2.3805,2.3807,2.3803,2.38065,471900001.0
2007-08-21 10:27:00,2.38065,2.38105,2.38055,2.3808,772800000.0
2007-08-21 10:28:00,2.3808,2.38115,2.3808,2.38115,184699999.0
2007-08-21 10:29:00,2.38115,2.3816,2.3811,2.3815,138600000.0
2007-08-21 10:30:00,2.3815,2.3818,2.3812,2.3816,316200000.0
2007-08-21 10:31:00,2.3816,2.3818,2.3811,2.3817,528000004.0
2007-08-21 10:32:00,2.3818,2.3819,2.3815,2.3816,438999996.0
2007-08-21 10:33:00,2.38145,2.3816,2.3813,2.3816,581900003.0
2007-08-21 10:34:00,2.3816,2.3818,2.3814,2.3814,436000001.0
2007-08-21 10:35:00,2.3814,2.3817,2.3812,2.3816,448600000.0
2007-08-21 10:36:00,2.3816,2.38165,2.3813,2.3816,559300002.0
2007-08-21 10:37:00,2.3816,2.3817,2.38145,2.3815,52600000.0
2007-08-21 10:38:00,2.3815,2.3816,2.3815,2.3815,113800000.0
2007-08-21 10:39:00,2.3815,2.3818,2.3815,2.3817,108200000.0
2007-08-21 10:40:00,2.3817,2.3818,2.3817,2.3818,42400000.0
2007-08-21 10:41:00,2.3819,2.382,2.3818,2.3819,48600000.0
2007-08-21 10:42:00,2.3819,2.38215,2.3819,2.382,93000000.0
2007-08-21 10:43:00,2.382,2.382,2.38185,2.38185,27100000.0
2007-08-21 10:44:00,2.3818,2.3819,2.3818,2.3819,56000000.0
2007-08-21 10:45:00,2.3819,2.3827,2.3819,2.3827,249600000.0
2007-08-21 10:46:00,2.3826,2.383,2.3825,2.3828,641199999.0
2007-08-21 10:47:00,2.3828,2.3848,2.3828,2.3841,969799997.0
2007-08-21 10:48:00,2.3839,2.3842,2.3833,2.38375,420400000.0
2007-08-21 10:49:00,2.38375,2.3841,2.3834,2.3841,247399998.0
2007-08-21 10:50:00,2.3841,2.3844,2.3833,2.3838,820000002.0
2007-08-21 10:51:00,2.3838,2.3838,2.38325,2.3837,411999999.0
2007-08-21 10:52:00,2.3837,2.3844,2.3837,2.3842,353100002.0
2007-08-21 10:53:00,2.38415,2.38475,2.38405,2.38475,842300009.0
2007-08-21 10:54:00,2.38475,2.38475,2.3841,2.38415,889899998.0
2007-08-21 10:55:00,2.3844,2.3846,2.3841,2.3841,64700000.0
2007-08-21 10:56:00,2.3841,2.3841,2.3838,2.3839,136799998.0
2007-08-21 10:57:00,2.38385,2.3839,2.3835,2.3836,213300000.0
2007-08-21 10:58:00,2.3836,2.3838,2.3834,2.3836,180500000.0
2007-08-21 10:59:00,2.3836,2.3837,2.383,2.3832,225800000.0
2007-08-21 11:00:00,2.3832,2.3845,2.3827,2.3833,1116999999.0
2007-08-21 11:01:00,2.3834,2.38395,2.3829,2.38385,789999998.0
2007-08-21 11:02:00,2.3839,2.384,2.38335,2.3838,361700000.0
2007-08-21 11:03:00,2.3838,2.3838,2.3827,2.3832,436500001.0
2007-08-21 11:04:00,2.3832,2.3832,2.3824,2.383,473899999.0
2007-08-21 11:05:00,2.3827,2.3834,2.3824,2.383,1265100003.0
2007-08-21 11:06:00,2.383,2.383,2.3824,2.3825,587400000.0
2007-08-21 11:07:00,2.3826,2.3831,2.3823,2.3829,264700000.0
2007-08-21 11:08:00,2.3829,2.3834,2.3829,2.3834,626599996.0
2007-08-21 11:09:00,2.3831,2.3834,2.383,2.3832,276400001.0
2007-08-21 11:10:00,2.3832,2.3834,2.38295,2.3833,360599998.0
2007-08-21 11:11:00,2.3833,2.3834,2.3829,2.3831,498799999.0
2007-08-21 11:12:00,2.3831,2.3833,2.3828,2.3828,343500001.0
2007-08-21 11:13:00,2.3827,2.3832,2.3827,2.383,273900000.0
2007-08-21 11:14:00,2.383,2.3835,2.383,2.3832,451599993.0
2007-08-21 11:15:00,2.3833,2.3835,2.3832,2.3834,653699995.0
2007-08-21 11:16:00,2.3833,2.3835,2.38265,2.383,392000000.0
2007-08-21 11:17:00,2.383,2.383,2.3814,2.3815,1141300002.0
2007-08-21 11:18:00,2.3815,2.3823,2.3815,2.382,817899997.0
2007-08-21 11:19:00,2.3819,2.382,2.3805,2.3806,903599997.0
2007-08-21 11:20:00,2.3806,2.381,2.3802,2.38075,544800000.0
2007-08-21 11:21:00,2.3807,2.3812,2.3802,2.3807,867900001.0
2007-08-21 11:22:00,2.3807,2.3812,2.3806,2.3807,554700000.0
2007-08-21 11:23:00,2.3807,2.3812,2.379,2.3795,774200000.0
2007-08-21 11:24:00,2.3795,2.3803,2.3795,2.3803,410500000.0
2007-08-21 11:25:00,2.3803,2.3807,2.3803,2.3806,348900000.0
2007-08-21 11:26:00,2.3806,2.3809,2.3803,2.3804,683800000.0
2007-08-21 11:27:00,2.3804,2.3805,2.3791,2.3795,619200002.0
2007-08-21 11:28:00,2.3795,2.3799,2.3791,2.37955,1660500012.0
2007-08-21 11:29:00,2.3796,2.3799,2.3791,2.37915,1304700004.0
2007-08-21 11:30:00,2.37915,2.3796,2.3789,2.379,1088400008.0
2007-08-21 11:31:00,2.3792,2.3796,2.3787,2.3796,595599996.0
2007-08-21 11:32:00,2.3795,2.3798,2.3791,2.37955,502500001.0
2007-08-21 11:33:00,2.3796,2.3806,2.3796,2.3805,197000000.0
2007-08-21 11:34:00,2.3806,2.3809,2.3804,2.38075,797699998.0
2007-08-21 11:35:00,2.38075,2.382,2.3806,2.3816,348400000.0
2007-08-21 11:36:00,2.3816,2.382,2.3811,2.3814,418199999.0
2007-08-21 11:37:00,2.3814,2.3814,2.3809,2.381,205400000.0
2007-08-21 11:38:00,2.3809,2.3812,2.3808,2.3809,397700000.0
2007-08-21 11:39:00,2.3809,2.3811,2.3808,2.3811,294400000.0
2007-08-21 11:40:00,2.3811,2.3815,2.3811,2.3815,198600000.0
2007-08-21 11:41:00,2.3813,2.3816,2.38085,2.3814,495500000.0
2007-08-21 11:42:00,2.3814,2.38175,2.3812,2.3816,781000000.0
2007-08-21 11:43:00,2.3817,2.382,2.381,2.3813,825400000.0
2007-08-21 11:44:00,2.3813,2.3822,2.38115,2.3822,357900000.0
2007-08-21 11:45:00,2.3822,2.3824,2.3813,2.3814,1096700004.0
2007-08-21 11:46:00,2.3811,2.3814,2.3805,2.3811,669599998.0
2007-08-21 11:47:00,2.3811,2.3814,2.3809,2.381,306000000.0
2007-08-21 11:48:00,2.3812,2.3814,2.38075,2.3813,381199996.0
2007-08-21 11:49:00,2.3813,2.3816,2.381,2.3815,120700000.0
2007-08-21 11:50:00,2.3815,2.3815,2.3806,2.3811,446800000.0
2007-08-21 11:51:00,2.3811,2.3811,2.3807,2.3811,390000003.0
2007-08-21 11:52:00,2.3811,2.3815,2.3811,2.3813,256600000.0
2007-08-21 11:53:00,2.3813,2.3815,2.381,2.3812,414000002.0
2007-08-21 11:54:00,2.3812,2.3815,2.381,2.38125,270800000.0
2007-08-21 11:55:00,2.3813,2.3813,2.3812,2.3813,204500000.0
2007-08-21 11:56:00,2.3812,2.3816,2.3812,2.3812,217900000.0
2007-08-21 11:57:00,2.3814,2.3817,2.3811,2.3817,294900000.0
2007-08-21 11:58:00,2.3817,2.382,2.3812,2.3819,807900000.0
2007-08-21 11:59:00,2.3819,2.3819,2.3811,2.3813,1667800009.0
2007-08-21 12:00:00,2.3813,2.3815,2.3808,2.3809,442100000.0
2007-08-21 12:01:00,2.3809,2.3811,2.3807,2.38075,163800000.0
2007-08-21 12:02:00,2.38075,2.3814,2.3807,2.3809,675699998.0
2007-08-21 12:03:00,2.3809,2.3814,2.3809,2.3813,323700001.0
2007-08-21 12:04:00,2.3813,2.3814,2.3809,2.3809,458500000.0
2007-08-21 12:05:00,2.3809,2.382,2.3809,2.3819,481000002.0
2007-08-21 12:06:00,2.3819,2.3826,2.3818,2.3822,475500001.0
2007-08-21 12:07:00,2.3822,2.3823,2.3818,2.3818,407600000.0
2007-08-21 12:08:00,2.3818,2.3823,2.3818,2.3823,151199999.0
2007-08-21 12:09:00,2.3822,2.3822,2.3816,2.3818,286400000.0
2007-08-21 12:10:00,2.3817,2.3819,2.3812,2.38145,183700000.0
2007-08-21 12:11:00,2.38145,2.3822,2.3812,2.3821,330600000.0
2007-08-21 12:12:00,2.3821,2.3823,2.3817,2.3819,293400001.0
2007-08-21 12:13:00,2.382,2.3822,2.3817,2.382,482199999.0
2007-08-21 12:14:00,2.382,2.3824,2.382,2.3824,113900000.0
2007-08-21 12:15:00,2.3824,2.3825,2.3821,2.3824,48199999.0
2007-08-21 12:16:00,2.3824,2.3825,2.3821,2.3825,107799999.0
2007-08-21 12:17:00,2.3825,2.3825,2.3817,2.3817,377500000.0
2007-08-21 12:18:00,2.3819,2.3819,2.3813,2.3816,351400000.0
2007-08-21 12:19:00,2.3815,2.3822,2.3815,2.38205,159400000.0
2007-08-21 12:20:00,2.38205,2.3828,2.38205,2.3825,343799999.0
2007-08-21 12:21:00,2.3825,2.3827,2.3822,2.3824,222700000.0
2007-08-21 12:22:00,2.3824,2.3826,2.382,2.3822,256400000.0
2007-08-21 12:23:00,2.3822,2.3828,2.3822,2.3825,337600000.0
2007-08-21 12:24:00,2.3825,2.3825,2.382,2.3822,237300000.0
2007-08-21 12:25:00,2.3822,2.3825,2.38175,2.3824,600800001.0
2007-08-21 12:26:00,2.3824,2.3834,2.3821,2.3825,678200003.0
2007-08-21 12:27:00,2.3825,2.3827,2.3822,2.3824,673400001.0
2007-08-21 12:28:00,2.3825,2.38335,2.3821,2.3831,652099997.0
2007-08-21 12:29:00,2.3832,2.3839,2.38305,2.3839,482400000.0
2007-08-21 12:30:00,2.3839,2.3861,2.3837,2.386,896700001.0
2007-08-21 12:31:00,2.386,2.3876,2.38575,2.3862,1598500003.0
2007-08-21 12:32:00,2.38595,2.3869,2.3857,2.3864,1864500011.0
2007-08-21 12:33:00,2.3864,2.3864,2.3841,2.3843,1863899994.0
2007-08-21 12:34:00,2.3843,2.3846,2.3838,2.3845,1061800005.0
2007-08-21 12:35:00,2.3845,2.3849,2.3842,2.3846,1035900001.0
2007-08-21 12:36:00,2.3846,2.3851,2.3846,2.3851,354200000.0
2007-08-21 12:37:00,2.385,2.3851,2.3839,2.3841,532299999.0
2007-08-21 12:38:00,2.3841,2.3851,2.384,2.3845,658400000.0
2007-08-21 12:39:00,2.3845,2.3848,2.3844,2.3844,470500000.0
2007-08-21 12:40:00,2.3844,2.385,2.3842,2.3845,889599998.0
2007-08-21 12:41:00,2.3843,2.3844,2.3834,2.384,874199997.0
2007-08-21 12:42:00,2.3839,2.3839,2.3835,2.3838,710000001.0
2007-08-21 12:43:00,2.3839,2.3847,2.3839,2.3847,362200000.0
2007-08-21 12:44:00,2.3847,2.3847,2.384,2.384,162200000.0
2007-08-21 12:45:00,2.384,2.3845,2.3838,2.3842,341400000.0
2007-08-21 12:46:00,2.3845,2.3848,2.3842,2.3845,659900001.0
2007-08-21 12:47:00,2.3847,2.3866,2.3847,2.3859,1289500002.0
2007-08-21 12:48:00,2.3859,2.38595,2.3855,2.3855,451200003.0
2007-08-21 12:49:00,2.3855,2.3857,2.3847,2.3854,574100004.0
2007-08-21 12:50:00,2.3854,2.3856,2.3851,2.3853,921900013.0
2007-08-21 12:51:00,2.3853,2.3854,2.385,2.38525,287600000.0
2007-08-21 12:52:00,2.3853,2.3854,2.3851,2.3854,89000000.0
2007-08-21 12:53:00,2.3854,2.3856,2.3853,2.3855,91200000.0
2007-08-21 12:54:00,2.3855,2.3856,2.3853,2.3853,306500000.0
2007-08-21 12:55:00,2.3853,2.38595,2.38525,2.3854,956700006.0
2007-08-21 12:56:00,2.3854,2.3857,2.3849,2.385,556200002.0
2007-08-21 12:57:00,2.3853,2.3862,2.3849,2.3862,904000002.0
2007-08-21 12:58:00,2.3862,2.3863,2.3861,2.3862,310600000.0
2007-08-21 12:59:00,2.3863,2.3863,2.385,2.3859,886299997.0
2007-08-21 13:00:00,2.386,2.3864,2.3855,2.3861,1080800002.0
2007-08-21 13:01:00,2.3861,2.3865,2.3858,2.3863,1568199998.0
2007-08-21 13:02:00,2.3863,2.3879,2.38615,2.3864,1527599995.0
2007-08-21 13:03:00,2.3864,2.3867,2.3858,2.38605,1114300000.0
2007-08-21 13:04:00,2.386,2.3863,2.3852,2.386,777000000.0
2007-08-21 13:05:00,2.386,2.3861,2.3842,2.38605,1408999998.0
2007-08-21 13:06:00,2.38605,2.3866,2.3854,2.386,1324800005.0
2007-08-21 13:07:00,2.386,2.3865,2.3858,2.3864,467900000.0
2007-08-21 13:08:00,2.3864,2.3865,2.3855,2.3855,424199999.0
2007-08-21 13:09:00,2.3854,2.3858,2.3852,2.3853,652900000.0
2007-08-21 13:10:00,2.3853,2.3854,2.3847,2.3851,356700000.0
2007-08-21 13:11:00,2.3851,2.38565,2.3848,2.38555,383500004.0
2007-08-21 13:12:00,2.38555,2.38565,2.3851,2.3856,237600000.0
2007-08-21 13:13:00,2.3856,2.38575,2.38535,2.3854,153200000.0
2007-08-21 13:14:00,2.3854,2.3857,2.3853,2.3856,381000000.0
2007-08-21 13:15:00,2.3855,2.3857,2.3852,2.3854,670800000.0
2007-08-21 13:16:00,2.3854,2.3855,2.3847,2.3848,656500001.0
2007-08-21 13:17:00,2.3848,2.3856,2.3847,2.3855,1134400006.0
2007-08-21 13:18:00,2.3855,2.3855,2.3851,2.3853,192399999.0
2007-08-21 13:19:00,2.3853,2.3854,2.3848,2.3851,312900000.0
2007-08-21 13:20:00,2.3852,2.3856,2.3851,2.3853,273300001.0
2007-08-21 13:21:00,2.3853,2.3858,2.3853,2.3855,569800004.0
2007-08-21 13:22:00,2.3855,2.3862,2.3851,2.3862,1518600006.0
2007-08-21 13:23:00,2.3862,2.3863,2.3857,2.386,571000002.0
2007-08-21 13:24:00,2.3862,2.3862,2.3856,2.386,600200003.0
2007-08-21 13:25:00,2.386,2.386,2.3856,2.386,722100000.0
2007-08-21 13:26:00,2.386,2.3862,2.3851,2.3858,1324399999.0
2007-08-21 13:27:00,2.3857,2.3862,2.38525,2.3857,776800000.0
2007-08-21 13:28:00,2.3858,2.3858,2.3853,2.3854,475000001.0
2007-08-21 13:29:00,2.3854,2.3856,2.38485,2.3854,764899998.0
2007-08-21 13:30:00,2.3854,2.3855,2.3842,2.3846,995800000.0
2007-08-21 13:31:00,2.3845,2.3848,2.3843,2.3843,552299998.0
2007-08-21 13:32:00,2.38435,2.3846,2.3842,2.3846,455599999.0
2007-08-21 13:33:00,2.3846,2.3849,2.3842,2.3846,812100000.0
2007-08-21 13:34:00,2.3846,2.3849,2.3843,2.3846,427400000.0
2007-08-21 13:35:00,2.3846,2.3849,2.3842,2.3846,802200004.0
2007-08-21 13:36:00,2.3845,2.3847,2.3842,2.3847,728400004.0
2007-08-21 13:37:00,2.3847,2.3848,2.38465,2.3848,225300000.0
2007-08-21 13:38:00,2.3848,2.3849,2.3841,2.3841,391300000.0
2007-08-21 13:39:00,2.3841,2.3845,2.3837,2.3841,527000000.0
2007-08-21 13:40:00,2.3841,2.3843,2.3838,2.3843,332100000.0
2007-08-21 13:41:00,2.3843,2.3863,2.3843,2.3862,782900000.0
2007-08-21 13:42:00,2.3862,2.3863,2.3851,2.3855,658800001.0
2007-08-21 13:43:00,2.3855,2.3858,2.3853,2.3854,604299995.0
2007-08-21 13:44:00,2.3855,2.3856,2.3847,2.385,483500000.0
2007-08-21 13:45:00,2.385,2.38505,2.3844,2.3844,205900000.0
2007-08-21 13:46:00,2.3843,2.3847,2.3841,2.3843,531100002.0
2007-08-21 13:47:00,2.3843,2.3846,2.384,2.3842,566399998.0
2007-08-21 13:48:00,2.3841,2.3851,2.3841,2.3851,444600001.0
2007-08-21 13:49:00,2.3852,2.3855,2.3847,2.3848,483100000.0
2007-08-21 13:50:00,2.3847,2.3854,2.3845,2.3852,549399999.0
2007-08-21 13:51:00,2.3853,2.3855,2.385,2.3851,274800000.0
2007-08-21 13:52:00,2.3851,2.3854,2.3848,2.3852,578499996.0
2007-08-21 13:53:00,2.3852,2.38525,2.3848,2.385,567699992.0
2007-08-21 13:54:00,2.385,2.38515,2.3845,2.3847,557300001.0
2007-08-21 13:55:00,2.385,2.3853,2.385,2.38515,178700000.0
2007-08-21 13:56:00,2.3852,2.3853,2.3845,2.3847,322300002.0
2007-08-21 13:57:00,2.3847,2.38525,2.3846,2.38515,488900000.0
2007-08-21 13:58:00,2.38515,2.3853,2.3849,2.3851,689800001.0
2007-08-21 13:59:00,2.3851,2.3857,2.3849,2.3856,548900001.0
2007-08-21 14:00:00,2.3855,2.3859,2.3852,2.3858,1287900004.0
2007-08-21 14:01:00,2.3858,2.3858,2.3854,2.3854,257900000.0
2007-08-21 14:02:00,2.3855,2.3857,2.38505,2.3854,686700002.0
2007-08-21 14:03:00,2.38535,2.3857,2.3853,2.3855,676999997.0
2007-08-21 14:04:00,2.3855,2.3864,2.3855,2.3861,1235500006.0
2007-08-21 14:05:00,2.3861,2.3864,2.3858,2.3859,405799999.0
2007-08-21 14:06:00,2.38585,2.38595,2.38515,2.38515,384300000.0
2007-08-21 14:07:00,2.38515,2.38525,2.38465,2.3851,925600004.0
2007-08-21 14:08:00,2.38505,2.3855,2.385,2.3853,521600001.0
2007-08-21 14:09:00,2.3852,2.3853,2.3843,2.3844,682400004.0
2007-08-21 14:10:00,2.3845,2.3847,2.384,2.3844,999699999.0
2007-08-21 14:11:00,2.3844,2.385,2.3843,2.385,422000000.0
2007-08-21 14:12:00,2.385,2.385,2.3844,2.3847,646600000.0
2007-08-21 14:13:00,2.38475,2.3856,2.38475,2.3855,417200001.0
2007-08-21 14:14:00,2.3856,2.3857,2.3852,2.3853,461400001.0
2007-08-21 14:15:00,2.38515,2.38515,2.3836,2.3837,1391700003.0
2007-08-21 14:16:00,2.3836,2.3836,2.3825,2.3826,1655000004.0
2007-08-21 14:17:00,2.3826,2.3832,2.38235,2.3831,1538800001.0
2007-08-21 14:18:00,2.3831,2.3836,2.3831,2.3833,984999999.0
2007-08-21 14:19:00,2.3834,2.3834,2.3826,2.383,551600000.0
2007-08-21 14:20:00,2.383,2.3835,2.3827,2.3833,1161100000.0
2007-08-21 14:21:00,2.3833,2.3835,2.383,2.3832,1031100005.0
2007-08-21 14:22:00,2.3832,2.3838,2.3829,2.3835,808600001.0
2007-08-21 14:23:00,2.3835,2.3838,2.3831,2.3832,1169700006.0
2007-08-21 14:24:00,2.3833,2.38355,2.3824,2.38255,1432900000.0
2007-08-21 14:25:00,2.38255,2.3836,2.3824,2.3833,1844000004.0
2007-08-21 14:26:00,2.3833,2.38365,2.3826,2.3827,1275499999.0
2007-08-21 14:27:00,2.3827,2.3829,2.3822,2.3828,580100000.0
2007-08-21 14:28:00,2.3828,2.383,2.3822,2.3823,463099999.0
2007-08-21 14:29:00,2.3823,2.3825,2.3821,2.3822,462000003.0
2007-08-21 14:30:00,2.3822,2.3824,2.3821,2.3822,423500000.0
2007-08-21 14:31:00,2.3823,2.383,2.3823,2.383,253700000.0
2007-08-21 14:32:00,2.38285,2.3829,2.3826,2.3827,406799998.0
2007-08-21 14:33:00,2.38275,2.383,2.3826,2.383,241500000.0
2007-08-21 14:34:00,2.383,2.3836,2.383,2.3832,785699997.0
2007-08-21 14:35:00,2.3832,2.3836,2.3831,2.38355,426500001.0
2007-08-21 14:36:00,2.3836,2.3838,2.3835,2.3837,328900001.0
2007-08-21 14:37:00,2.3837,2.3841,2.38365,2.3838,125300000.0
2007-08-21 14:38:00,2.3838,2.384,2.3836,2.384,343900001.0
2007-08-21 14:39:00,2.384,2.3841,2.38375,2.38395,660800001.0
2007-08-21 14:40:00,2.38395,2.38415,2.3836,2.3839,364799999.0
2007-08-21 14:41:00,2.3839,2.38415,2.3836,2.3838,595499996.0
2007-08-21 14:42:00,2.3838,2.3838,2.3833,2.3834,313299999.0
2007-08-21 14:43:00,2.3835,2.3835,2.3831,2.38325,576800002.0
2007-08-21 14:44:00,2.3832,2.3834,2.3832,2.3834,205100001.0
2007-08-21 14:45:00,2.3833,2.3836,2.3833,2.3834,751499997.0
2007-08-21 14:46:00,2.3834,2.38375,2.3834,2.3836,1328300004.0
2007-08-21 14:47:00,2.3836,2.3838,2.3833,2.3837,1002699997.0
2007-08-21 14:48:00,2.3835,2.3838,2.3835,2.3836,457500000.0
2007-08-21 14:49:00,2.38355,2.3837,2.3835,2.3836,110400000.0
2007-08-21 14:50:00,2.3837,2.3837,2.3831,2.3831,73900000.0
2007-08-21 14:51:00,2.3832,2.3832,2.3823,2.3825,755799996.0
2007-08-21 14:52:00,2.3825,2.3825,2.3818,2.3818,471399995.0
2007-08-21 14:53:00,2.3818,2.382,2.3816,2.382,92300000.0
2007-08-21 14:54:00,2.3817,2.383,2.3817,2.3829,939099997.0
2007-08-21 14:55:00,2.38285,2.38295,2.3824,2.3825,451599999.0
2007-08-21 14:56:00,2.3826,2.3827,2.382,2.3822,437499999.0
2007-08-21 14:57:00,2.3822,2.3823,2.382,2.3821,188000000.0
2007-08-21 14:58:00,2.3821,2.3827,2.3821,2.38265,723100002.0
2007-08-21 14:59:00,2.3827,2.3836,2.3827,2.3834,694599997.0
2007-08-21 15:00:00,2.3835,2.3841,2.3834,2.3838,1225999998.0
2007-08-21 15:01:00,2.3838,2.3843,2.3837,2.3839,233200001.0
2007-08-21 15:02:00,2.384,2.384,2.3836,2.3838,224599999.0
2007-08-21 15:03:00,2.3838,2.38385,2.3837,2.3837,109900000.0
2007-08-21 15:04:00,2.3837,2.3839,2.3835,2.3835,348699999.0
2007-08-21 15:05:00,2.3835,2.3835,2.383,2.38345,95500000.0
2007-08-21 15:06:00,2.38335,2.3834,2.3831,2.3833,331399999.0
2007-08-21 15:07:00,2.3833,2.3835,2.3829,2.3835,653400001.0
2007-08-21 15:08:00,2.3835,2.3835,2.3826,2.3827,421699999.0
2007-08-21 15:09:00,2.3827,2.383,2.3826,2.3827,800100004.0
2007-08-21 15:10:00,2.3827,2.3828,2.3819,2.3821,866500001.0
2007-08-21 15:11:00,2.3821,2.3821,2.3816,2.38205,552100000.0
2007-08-21 15:12:00,2.3821,2.3826,2.3819,2.3826,664499999.0
2007-08-21 15:13:00,2.3824,2.3825,2.38165,2.38165,746900001.0
2007-08-21 15:14:00,2.38165,2.3817,2.38105,2.3815,284800000.0
2007-08-21 15:15:00,2.3815,2.3819,2.3807,2.381,825200003.0
2007-08-21 15:16:00,2.381,2.38125,2.3805,2.3811,599299998.0
2007-08-21 15:17:00,2.3811,2.3813,2.38085,2.38085,592600000.0
2007-08-21 15:18:00,2.38085,2.3812,2.38085,2.381,147200000.0
2007-08-21 15:19:00,2.381,2.3818,2.3808,2.3817,438400001.0
2007-08-21 15:20:00,2.3817,2.3817,2.3815,2.3815,542800000.0
2007-08-21 15:21:00,2.3815,2.3815,2.3805,2.3807,657500002.0
2007-08-21 15:22:00,2.3807,2.3807,2.3796,2.38,1167600004.0
2007-08-21 15:23:00,2.3801,2.3801,2.3798,2.3801,599099998.0
2007-08-21 15:24:00,2.3801,2.3802,2.3796,2.3801,814100001.0
2007-08-21 15:25:00,2.3801,2.3805,2.38,2.3804,1545900003.0
2007-08-21 15:26:00,2.3804,2.38075,2.3804,2.3807,462799996.0
2007-08-21 15:27:00,2.3807,2.3811,2.3807,2.3811,442599997.0
2007-08-21 15:28:00,2.3811,2.3811,2.3809,2.381,619100012.0
2007-08-21 15:29:00,2.38095,2.3814,2.3809,2.3814,605699999.0
2007-08-21 15:30:00,2.3814,2.3816,2.3809,2.3813,1500100011.0
2007-08-21 15:31:00,2.3812,2.3813,2.3805,2.3809,1419399991.0
2007-08-21 15:32:00,2.3811,2.3813,2.3806,2.3809,424400000.0
2007-08-21 15:33:00,2.3809,2.3814,2.3805,2.3812,708899999.0
2007-08-21 15:34:00,2.3813,2.38155,2.3812,2.38155,449200000.0
2007-08-21 15:35:00,2.3814,2.3819,2.3814,2.3817,414800007.0
2007-08-21 15:36:00,2.3817,2.3817,2.3814,2.3814,293500000.0
2007-08-21 15:37:00,2.3814,2.3819,2.3811,2.3819,1114799995.0
2007-08-21 15:38:00,2.3819,2.3824,2.3819,2.3822,1338700008.0
2007-08-21 15:39:00,2.3823,2.3825,2.3821,2.3824,906500005.0
2007-08-21 15:40:00,2.3824,2.3832,2.3824,2.3831,1047400000.0
2007-08-21 15:41:00,2.3831,2.3832,2.3827,2.3831,511200003.0
2007-08-21 15:42:00,2.383,2.3833,2.3829,2.3829,795200004.0
2007-08-21 15:43:00,2.3829,2.3834,2.3829,2.3833,348999999.0
2007-08-21 15:44:00,2.38325,2.3835,2.38285,2.38285,223100000.0
2007-08-21 15:45:00,2.3829,2.3833,2.3828,2.3831,1553800001.0
2007-08-21 15:46:00,2.3831,2.3832,2.3824,2.3829,1579599997.0
2007-08-21 15:47:00,2.3829,2.383,2.3826,2.3826,845400000.0
2007-08-21 15:48:00,2.3826,2.3828,2.3822,2.3823,702299999.0
2007-08-21 15:49:00,2.3823,2.3828,2.382,2.3828,565399999.0
2007-08-21 15:50:00,2.3826,2.3828,2.38235,2.3827,627100002.0
2007-08-21 15:51:00,2.3826,2.3831,2.3824,2.3828,1553199996.0
2007-08-21 15:52:00,2.383,2.383,2.3825,2.3825,899000008.0
2007-08-21 15:53:00,2.3825,2.3829,2.3825,2.3828,265200000.0
2007-08-21 15:54:00,2.3828,2.3829,2.3826,2.3827,689700006.0
2007-08-21 15:55:00,2.3827,2.38325,2.3827,2.38325,994000007.0
2007-08-21 15:56:00,2.38325,2.3834,2.3826,2.3832,1066799995.0
2007-08-21 15:57:00,2.3832,2.3833,2.3829,2.3829,699599997.0
2007-08-21 15:58:00,2.3829,2.3832,2.3827,2.383,950799999.0
2007-08-21 15:59:00,2.383,2.3838,2.3829,2.3835,1563099998.0
2007-08-21 16:00:00,2.3835,2.384,2.3833,2.3834,1618799998.0
2007-08-21 16:01:00,2.3832,2.3835,2.3831,2.3832,1913299997.0
2007-08-21 16:02:00,2.3832,2.38335,2.3826,2.3828,1052300002.0
2007-08-21 16:03:00,2.3828,2.3835,2.3827,2.38305,1103700000.0
2007-08-21 16:04:00,2.38305,2.3831,2.38275,2.3828,321300000.0
2007-08-21 16:05:00,2.3828,2.3828,2.3825,2.3828,251500000.0
2007-08-21 16:06:00,2.3828,2.383,2.3826,2.3827,249599999.0
2007-08-21 16:07:00,2.3826,2.3829,2.3823,2.3826,750300004.0
2007-08-21 16:08:00,2.3826,2.3828,2.3824,2.3827,519100000.0
2007-08-21 16:09:00,2.3827,2.3828,2.3821,2.3822,754000001.0
2007-08-21 16:10:00,2.3822,2.3825,2.3816,2.3817,595300003.0
2007-08-21 16:11:00,2.3817,2.3819,2.3812,2.3815,583199999.0
2007-08-21 16:12:00,2.3814,2.3816,2.3813,2.3816,803200002.0
2007-08-21 16:13:00,2.3815,2.3819,2.3814,2.3818,554999997.0
2007-08-21 16:14:00,2.3818,2.3819,2.3816,2.3818,556699999.0
2007-08-21 16:15:00,2.3817,2.3822,2.3817,2.382,1151799989.0
2007-08-21 16:16:00,2.382,2.3821,2.3816,2.3817,864099997.0
2007-08-21 16:17:00,2.3817,2.3823,2.3816,2.3822,1963199991.0
2007-08-21 16:18:00,2.38215,2.38245,2.382,2.3822,644099996.0
2007-08-21 16:19:00,2.3822,2.3823,2.3816,2.3817,867199995.0
2007-08-21 16:20:00,2.3817,2.3822,2.3814,2.38195,1142099987.0
2007-08-21 16:21:00,2.38195,2.3821,2.3817,2.382,518500002.0
2007-08-21 16:22:00,2.382,2.382,2.3815,2.3817,474300000.0
2007-08-21 16:23:00,2.3818,2.3821,2.3816,2.3816,954400002.0
2007-08-21 16:24:00,2.3816,2.3816,2.381,2.38125,807699998.0
2007-08-21 16:25:00,2.38125,2.3817,2.3809,2.3817,1098199999.0
2007-08-21 16:26:00,2.3816,2.3818,2.3814,2.3816,1107400000.0
2007-08-21 16:27:00,2.3816,2.3818,2.3814,2.3816,347600000.0
2007-08-21 16:28:00,2.3818,2.3826,2.3816,2.3825,1551600003.0
2007-08-21 16:29:00,2.3825,2.3828,2.3821,2.3825,1081800002.0
2007-08-21 16:30:00,2.3823,2.38285,2.3823,2.3825,1294100002.0
2007-08-21 16:31:00,2.3825,2.3831,2.3825,2.38305,1032299999.0
2007-08-21 16:32:00,2.38305,2.3833,2.383,2.3833,358700000.0
2007-08-21 16:33:00,2.3833,2.3836,2.3831,2.3833,347000000.0
2007-08-21 16:34:00,2.3833,2.3834,2.383,2.3833,692100002.0
2007-08-21 16:35:00,2.38335,2.385,2.38335,2.38455,1658900002.0
2007-08-21 16:36:00,2.3846,2.3848,2.3839,2.3843,986300000.0
2007-08-21 16:37:00,2.3843,2.3848,2.3842,2.3848,836599997.0
2007-08-21 16:38:00,2.3848,2.3848,2.384,2.3841,522400000.0
2007-08-21 16:39:00,2.384,2.3842,2.3838,2.3842,569599999.0
2007-08-21 16:40:00,2.3842,2.3853,2.3841,2.3851,1083199999.0
2007-08-21 16:41:00,2.3851,2.3854,2.3849,2.3852,934800002.0
2007-08-21 16:42:00,2.3852,2.3852,2.3846,2.385,880500010.0
2007-08-21 16:43:00,2.385,2.3852,2.3848,2.3852,1280000008.0
2007-08-21 16:44:00,2.3852,2.3856,2.3851,2.3854,941400004.0
2007-08-21 16:45:00,2.3854,2.3856,2.3849,2.3852,934600002.0
2007-08-21 16:46:00,2.3852,2.3857,2.385,2.385,898000002.0
2007-08-21 16:47:00,2.385,2.38565,2.385,2.385,1092500000.0
2007-08-21 16:48:00,2.385,2.3853,2.3848,2.3849,428599996.0
2007-08-21 16:49:00,2.3849,2.3849,2.3845,2.3845,342400001.0
2007-08-21 16:50:00,2.3845,2.3845,2.3836,2.3838,909200001.0
2007-08-21 16:51:00,2.3838,2.3838,2.3831,2.3837,805799989.0
2007-08-21 16:52:00,2.3837,2.3845,2.3837,2.3839,676200000.0
2007-08-21 16:53:00,2.3839,2.3846,2.3839,2.3844,396000001.0
2007-08-21 16:54:00,2.3844,2.3848,2.3843,2.3843,1006400011.0
2007-08-21 16:55:00,2.3843,2.3845,2.3841,2.3844,605800001.0
2007-08-21 16:56:00,2.3844,2.3855,2.3844,2.3854,585500001.0
2007-08-21 16:57:00,2.3854,2.3854,2.3848,2.3853,398800000.0
2007-08-21 16:58:00,2.3852,2.3858,2.385,2.3856,1541999999.0
2007-08-21 16:59:00,2.3857,2.3864,2.3855,2.3863,2088699994.0
2007-08-21 17:00:00,2.3863,2.3864,2.3854,2.3857,1235400000.0
2007-08-21 17:01:00,2.3856,2.38595,2.3855,2.3859,788200001.0
2007-08-21 17:02:00,2.3859,2.3867,2.3859,2.3862,1072000000.0
2007-08-21 17:03:00,2.3861,2.3864,2.386,2.3861,767100003.0
2007-08-21 17:04:00,2.386,2.3862,2.3854,2.3854,1290100001.0
2007-08-21 17:05:00,2.3854,2.3857,2.385,2.3853,1373699994.0
2007-08-21 17:06:00,2.3852,2.3854,2.3849,2.385,763799996.0
2007-08-21 17:07:00,2.385,2.385,2.3844,2.3846,1453200007.0
2007-08-21 17:08:00,2.3843,2.3847,2.3841,2.3842,529600004.0
2007-08-21 17:09:00,2.3842,2.3842,2.3838,2.3838,346700000.0
2007-08-21 17:10:00,2.3838,2.3841,2.3834,2.384,717799997.0
2007-08-21 17:11:00,2.384,2.3848,2.384,2.3846,569799999.0
2007-08-21 17:12:00,2.3846,2.3848,2.3841,2.3844,651600004.0
2007-08-21 17:13:00,2.3844,2.38475,2.3842,2.3843,1015900002.0
2007-08-21 17:14:00,2.3843,2.3844,2.3839,2.3842,369300002.0
2007-08-21 17:15:00,2.3842,2.3842,2.3836,2.3839,580700000.0
2007-08-21 17:16:00,2.3838,2.384,2.3832,2.3834,529300000.0
2007-08-21 17:17:00,2.3832,2.3837,2.3829,2.3831,1254599998.0
2007-08-21 17:18:00,2.3831,2.3834,2.3827,2.383,1043399998.0
2007-08-21 17:19:00,2.383,2.3833,2.3828,2.38315,630500000.0
2007-08-21 17:20:00,2.38315,2.3836,2.3828,2.3832,1056000003.0
2007-08-21 17:21:00,2.3832,2.3834,2.3827,2.3829,1109700003.0
2007-08-21 17:22:00,2.3829,2.3832,2.3826,2.3828,967800004.0
2007-08-21 17:23:00,2.3829,2.3829,2.38245,2.3826,692200000.0
2007-08-21 17:24:00,2.3826,2.383,2.3825,2.3829,764200001.0
2007-08-21 17:25:00,2.3829,2.3831,2.3827,2.383,1563300005.0
2007-08-21 17:26:00,2.3831,2.38335,2.3828,2.383,1108200001.0
2007-08-21 17:27:00,2.383,2.38355,2.3829,2.3834,602899998.0
2007-08-21 17:28:00,2.3834,2.38355,2.38315,2.3833,484800003.0
2007-08-21 17:29:00,2.3833,2.3839,2.3832,2.3836,319800000.0
2007-08-21 17:30:00,2.3836,2.38445,2.38355,2.3843,488800000.0
2007-08-21 17:31:00,2.3843,2.3846,2.3842,2.3844,484100000.0
2007-08-21 17:32:00,2.3844,2.3846,2.38385,2.3846,492083306.0
2007-08-21 17:33:00,2.3846,2.3847,2.3844,2.3846,316600000.0
2007-08-21 17:34:00,2.3846,2.3848,2.3838,2.384,338100000.0
2007-08-21 17:35:00,2.384,2.3841,2.3837,2.38395,596755438.0
2007-08-21 17:36:00,2.384,2.38405,2.38335,2.3834,468600000.0
2007-08-21 17:37:00,2.3835,2.3835,2.3827,2.3827,168000000.0
2007-08-21 17:38:00,2.3828,2.3833,2.3828,2.3831,478900000.0
2007-08-21 17:39:00,2.38305,2.38315,2.3829,2.3829,222700000.0
2007-08-21 17:40:00,2.3829,2.3829,2.3827,2.38275,160300000.0
2007-08-21 17:41:00,2.38275,2.3829,2.3826,2.38285,374900000.0
2007-08-21 17:42:00,2.38285,2.3829,2.3822,2.3825,659000002.0
2007-08-21 17:43:00,2.3824,2.3828,2.3822,2.3824,1531600017.0
2007-08-21 17:44:00,2.3825,2.3831,2.3824,2.3829,701200000.0
2007-08-21 17:45:00,2.3829,2.3832,2.38245,2.3826,421800000.0
2007-08-21 17:46:00,2.3826,2.38305,2.3825,2.3829,567000000.0
2007-08-21 17:47:00,2.38295,2.3833,2.3828,2.3832,336900000.0
2007-08-21 17:48:00,2.3832,2.3834,2.38295,2.3832,186600000.0
2007-08-21 17:49:00,2.3832,2.3833,2.38285,2.3831,486799999.0
2007-08-21 17:50:00,2.3831,2.3834,2.3827,2.38305,501800000.0
2007-08-21 17:51:00,2.3831,2.3837,2.3831,2.3835,117000000.0
2007-08-21 17:52:00,2.3834,2.3835,2.3828,2.3829,463300000.0
2007-08-21 17:53:00,2.383,2.3837,2.3829,2.3835,290328543.0
2007-08-21 17:54:00,2.3835,2.3837,2.3833,2.3835,234700000.0
2007-08-21 17:55:00,2.3835,2.3837,2.3833,2.3837,246900000.0
2007-08-21 17:56:00,2.3837,2.3839,2.38355,2.3837,89700000.0
2007-08-21 17:57:00,2.3836,2.3839,2.3835,2.3839,224374237.0
2007-08-21 17:58:00,2.3839,2.3841,2.3835,2.384,397680951.0
2007-08-21 17:59:00,2.384,2.384,2.3836,2.3839,387200000.0
2007-08-21 18:00:00,2.3839,2.384,2.3836,2.3837,204900000.0
2007-08-21 18:01:00,2.3839,2.3839,2.3835,2.3836,315800001.0
2007-08-21 18:02:00,2.3833,2.3837,2.3833,2.3837,197900000.0
2007-08-21 18:03:00,2.3837,2.3838,2.3837,2.3837,170400000.0
2007-08-21 18:04:00,2.3836,2.3837,2.3835,2.3837,74500000.0
2007-08-21 18:05:00,2.3837,2.3837,2.3834,2.3834,120600000.0
2007-08-21 18:06:00,2.3836,2.3838,2.3834,2.3837,247800000.0
2007-08-21 18:07:00,2.3838,2.3841,2.3835,2.3838,284400000.0
2007-08-21 18:08:00,2.3839,2.3843,2.3839,2.3842,151800000.0
2007-08-21 18:09:00,2.3842,2.3842,2.384,2.3842,244600000.0
2007-08-21 18:10:00,2.3842,2.3843,2.3841,2.3841,153400000.0
2007-08-21 18:11:00,2.3841,2.3843,2.3839,2.3839,313699993.0
2007-08-21 18:12:00,2.384,2.3845,2.3839,2.3844,379900000.0
2007-08-21 18:13:00,2.3844,2.3845,2.3842,2.3845,329000000.0
2007-08-21 18:14:00,2.3846,2.3851,2.3845,2.3845,421700000.0
2007-08-21 18:15:00,2.3847,2.3851,2.3846,2.3851,482699997.0
2007-08-21 18:16:00,2.3851,2.3853,2.3848,2.3852,449800000.0
2007-08-21 18:17:00,2.3852,2.3865,2.3852,2.3862,864700000.0
2007-08-21 18:18:00,2.3862,2.3868,2.3862,2.3865,348400000.0
2007-08-21 18:19:00,2.3865,2.3874,2.3865,2.3874,290400000.0
2007-08-21 18:20:00,2.3874,2.3878,2.3871,2.38745,432100000.0
2007-08-21 18:21:00,2.3874,2.3885,2.3874,2.3884,730100000.0
2007-08-21 18:22:00,2.3883,2.3886,2.3883,2.3884,394400000.0
2007-08-21 18:23:00,2.3885,2.3893,2.3882,2.3886,758800001.0
2007-08-21 18:24:00,2.38855,2.389,2.3884,2.389,647000002.0
2007-08-21 18:25:00,2.389,2.3894,2.3886,2.3894,304300000.0
2007-08-21 18:26:00,2.38935,2.3895,2.3888,2.3889,540800001.0
2007-08-21 18:27:00,2.3889,2.3892,2.3886,2.38865,360099999.0
2007-08-21 18:28:00,2.3887,2.3889,2.3881,2.38875,430100000.0
2007-08-21 18:29:00,2.3888,2.3889,2.3883,2.3883,724000001.0
2007-08-21 18:30:00,2.3883,2.3887,2.3875,2.3875,498800000.0
2007-08-21 18:31:00,2.3875,2.3878,2.3872,2.3877,439199999.0
2007-08-21 18:32:00,2.3877,2.3879,2.3875,2.3878,291400000.0
2007-08-21 18:33:00,2.3878,2.388,2.3876,2.3877,86700000.0
2007-08-21 18:34:00,2.3877,2.38775,2.3873,2.38755,403919417.0
2007-08-21 18:35:00,2.3876,2.3877,2.3874,2.3874,159600000.0
2007-08-21 18:36:00,2.3874,2.38775,2.3874,2.3877,174100000.0
2007-08-21 18:37:00,2.3877,2.3877,2.38715,2.3872,90100000.0
2007-08-21 18:38:00,2.3872,2.3873,2.3868,2.3869,378184509.0
2007-08-21 18:39:00,2.3869,2.3871,2.3869,2.3869,135300000.0
2007-08-21 18:40:00,2.3869,2.387,2.38635,2.3865,333792771.0
2007-08-21 18:41:00,2.3864,2.3873,2.3864,2.3873,299300000.0
2007-08-21 18:42:00,2.3872,2.3878,2.3872,2.3875,234200001.0
2007-08-21 18:43:00,2.3875,2.3877,2.3874,2.38745,339600000.0
2007-08-21 18:44:00,2.3876,2.38785,2.3874,2.3877,327400000.0
2007-08-21 18:45:00,2.3877,2.3877,2.3872,2.3873,451600002.0
2007-08-21 18:46:00,2.38735,2.38745,2.3871,2.38725,228900000.0
2007-08-21 18:47:00,2.3873,2.38755,2.3873,2.3875,361300000.0
2007-08-21 18:48:00,2.3875,2.3875,2.3867,2.3867,553599999.0
2007-08-21 18:49:00,2.38675,2.3875,2.38645,2.3871,503100000.0
2007-08-21 18:50:00,2.3873,2.3878,2.387,2.3875,481700001.0
2007-08-21 18:51:00,2.3875,2.3878,2.3871,2.3878,426900001.0
2007-08-21 18:52:00,2.3878,2.3878,2.3876,2.3878,19200000.0
2007-08-21 18:53:00,2.38775,2.3881,2.3877,2.3881,216100000.0
2007-08-21 18:54:00,2.3882,2.389,2.3882,2.3886,458399999.0
2007-08-21 18:55:00,2.3886,2.3889,2.3886,2.3888,188800000.0
2007-08-21 18:56:00,2.3887,2.3893,2.3885,2.3892,1044199996.0
2007-08-21 18:57:00,2.3891,2.3899,2.3889,2.3897,451900000.0
2007-08-21 18:58:00,2.3897,2.3901,2.3896,2.3901,216700000.0
2007-08-21 18:59:00,2.3901,2.3901,2.389,2.389,512400000.0
2007-08-21 19:00:00,2.3892,2.38925,2.3888,2.389,294700000.0
2007-08-21 19:01:00,2.389,2.38925,2.3889,2.3891,228500000.0
2007-08-21 19:02:00,2.3892,2.3894,2.389,2.3891,187700003.0
2007-08-21 19:03:00,2.389,2.3894,2.389,2.3892,511399990.0
2007-08-21 19:04:00,2.3892,2.3892,2.3888,2.3889,93600000.0
2007-08-21 19:05:00,2.389,2.389,2.3887,2.3887,54800000.0
2007-08-21 19:06:00,2.389,2.3892,2.3888,2.3889,156000000.0
2007-08-21 19:07:00,2.3889,2.3893,2.3889,2.3893,301200000.0
2007-08-21 19:08:00,2.3893,2.3893,2.389,2.3891,309399998.0
2007-08-21 19:09:00,2.3891,2.3891,2.3889,2.3889,82400000.0
2007-08-21 19:10:00,2.3889,2.3889,2.3888,2.3889,190000000.0
2007-08-21 19:11:00,2.3889,2.3896,2.3889,2.3896,155400000.0
2007-08-21 19:12:00,2.3896,2.3896,2.3892,2.3893,230041159.0
2007-08-21 19:13:00,2.3893,2.3897,2.3892,2.38965,365029094.0
2007-08-21 19:14:00,2.3897,2.3898,2.3894,2.3895,357000000.0
2007-08-21 19:15:00,2.38935,2.3895,2.3891,2.3893,198200000.0
2007-08-21 19:16:00,2.3893,2.3897,2.3891,2.3897,350000000.0
2007-08-21 19:17:00,2.3897,2.3899,2.3894,2.3898,286800000.0
2007-08-21 19:18:00,2.3898,2.3901,2.3898,2.3899,164400000.0
2007-08-21 19:19:00,2.3899,2.3903,2.3899,2.3899,224400000.0
2007-08-21 19:20:00,2.3899,2.3901,2.3896,2.3898,287000000.0
2007-08-21 19:21:00,2.39,2.3901,2.3897,2.3898,410598088.0
2007-08-21 19:22:00,2.3899,2.3899,2.3897,2.3897,177600000.0
2007-08-21 19:23:00,2.3897,2.38975,2.3893,2.3895,257500000.0
2007-08-21 19:24:00,2.3895,2.3897,2.38935,2.38935,127200000.0
2007-08-21 19:25:00,2.3894,2.3896,2.3893,2.3894,103400000.0
2007-08-21 19:26:00,2.3894,2.3896,2.3894,2.3894,241000000.0
2007-08-21 19:27:00,2.3894,2.3894,2.3892,2.3892,254800000.0
2007-08-21 19:28:00,2.3892,2.3897,2.3891,2.3896,157000000.0
2007-08-21 19:29:00,2.3896,2.3898,2.3896,2.3896,60800000.0
2007-08-21 19:30:00,2.3895,2.3899,2.3894,2.3898,408500000.0
2007-08-21 19:31:00,2.3898,2.3899,2.3898,2.3899,60600000.0
2007-08-21 19:32:00,2.3899,2.3901,2.3897,2.3899,139600000.0
2007-08-21 19:33:00,2.3899,2.3899,2.3897,2.3897,37600000.0
2007-08-21 19:34:00,2.3897,2.3898,2.3894,2.3895,121900000.0
2007-08-21 19:35:00,2.3896,2.3896,2.3894,2.38955,284100000.0
2007-08-21 19:36:00,2.3896,2.3896,2.3895,2.38955,15300000.0
2007-08-21 19:37:00,2.38955,2.3901,2.3895,2.3901,136400000.0
2007-08-21 19:38:00,2.39,2.3908,2.3897,2.3905,512500001.0
2007-08-21 19:39:00,2.39045,2.3912,2.39045,2.3911,591899999.0
2007-08-21 19:40:00,2.3912,2.3919,2.391,2.3918,793999998.0
2007-08-21 19:41:00,2.3917,2.3921,2.3916,2.3921,767200000.0
2007-08-21 19:42:00,2.3921,2.3921,2.3915,2.392,988699996.0
2007-08-21 19:43:00,2.392,2.392,2.3917,2.3917,87400000.0
2007-08-21 19:44:00,2.3917,2.3921,2.3917,2.392,437400000.0
2007-08-21 19:45:00,2.392,2.392,2.3915,2.3916,360600000.0
2007-08-21 19:46:00,2.3916,2.3917,2.3916,2.3916,293600000.0
2007-08-21 19:47:00,2.3916,2.3919,2.3915,2.3918,323900000.0
2007-08-21 19:48:00,2.3918,2.3918,2.3912,2.3912,683999999.0
2007-08-21 19:49:00,2.3912,2.3913,2.39105,2.39105,89600000.0
2007-08-21 19:50:00,2.391,2.3912,2.3909,2.3912,258199997.0
2007-08-21 19:51:00,2.3912,2.3917,2.3912,2.3917,41500000.0
2007-08-21 19:52:00,2.3917,2.39185,2.3916,2.39175,95600000.0
2007-08-21 19:53:00,2.39175,2.39205,2.3917,2.39185,57400000.0
2007-08-21 19:54:00,2.3919,2.3924,2.3919,2.3924,232900000.0
2007-08-21 19:55:00,2.3924,2.3925,2.392,2.3924,380099997.0
2007-08-21 19:56:00,2.3923,2.3923,2.3915,2.39155,339600000.0
2007-08-21 19:57:00,2.3915,2.3919,2.3915,2.3919,155400000.0
2007-08-21 19:58:00,2.3918,2.3918,2.39145,2.39145,295800001.0
2007-08-21 19:59:00,2.3915,2.3917,2.3913,2.3916,112100000.0
2007-08-21 20:00:00,2.3915,2.39175,2.3915,2.39155,150700000.0
2007-08-21 20:01:00,2.39155,2.39175,2.39135,2.39145,73500000.0
2007-08-21 20:02:00,2.39145,2.3916,2.3914,2.3915,98200000.0
2007-08-21 20:03:00,2.3915,2.3915,2.3904,2.3907,174825297.0
2007-08-21 20:04:00,2.3908,2.391,2.3908,2.3908,60172597.0
2007-08-21 20:05:00,2.3908,2.3909,2.3904,2.3909,69100000.0
2007-08-21 20:06:00,2.3909,2.3913,2.3908,2.3912,98363593.0
2007-08-21 20:07:00,2.3913,2.3914,2.391,2.39125,220800000.0
2007-08-21 20:08:00,2.3913,2.3915,2.3909,2.3911,329800000.0
2007-08-21 20:09:00,2.3911,2.3911,2.3907,2.3908,235000000.0
2007-08-21 20:10:00,2.3908,2.3909,2.3907,2.3908,103200000.0
2007-08-21 20:11:00,2.3908,2.3908,2.3906,2.3906,88200000.0
2007-08-21 20:12:00,2.3906,2.3907,2.3906,2.39065,89600000.0
2007-08-21 20:13:00,2.3908,2.39085,2.3907,2.3908,58400000.0
2007-08-21 20:14:00,2.3908,2.39095,2.3908,2.3908,97200000.0
2007-08-21 20:15:00,2.3908,2.391,2.3908,2.3908,130600000.0
2007-08-21 20:16:00,2.3908,2.3908,2.3903,2.3908,253500000.0
2007-08-21 20:17:00,2.3908,2.3911,2.3907,2.3907,339600000.0
2007-08-21 20:18:00,2.3907,2.3908,2.3905,2.3905,314100000.0
2007-08-21 20:19:00,2.3905,2.3905,2.3896,2.3899,249700000.0
2007-08-21 20:20:00,2.3899,2.39045,2.3899,2.39045,89300000.0
2007-08-21 20:21:00,2.3905,2.3905,2.3902,2.3904,136300000.0
2007-08-21 20:22:00,2.3904,2.3904,2.3902,2.39025,33800000.0
2007-08-21 20:23:00,2.39025,2.3905,2.3902,2.3904,15500000.0
2007-08-21 20:24:00,2.3903,2.3905,2.3897,2.3898,108400000.0
2007-08-21 20:25:00,2.3898,2.3902,2.38965,2.3902,129400000.0
2007-08-21 20:26:00,2.3902,2.3904,2.3901,2.3904,70300000.0
2007-08-21 20:27:00,2.3904,2.3904,2.3901,2.3903,80659944.0
2007-08-21 20:28:00,2.3902,2.3904,2.3902,2.3904,38500000.0
2007-08-21 20:29:00,2.3904,2.3906,2.3904,2.3906,332300000.0
2007-08-21 20:30:00,2.3906,2.3912,2.39055,2.3907,873199998.0
2007-08-21 20:31:00,2.3907,2.3912,2.3907,2.3911,201400000.0
2007-08-21 20:32:00,2.3911,2.3912,2.3906,2.3908,224400000.0
2007-08-21 20:33:00,2.3909,2.3912,2.3909,2.3909,229800000.0
2007-08-21 20:34:00,2.3909,2.391,2.3904,2.391,484500000.0
2007-08-21 20:35:00,2.3909,2.3909,2.3901,2.3901,383000000.0
2007-08-21 20:36:00,2.3901,2.3902,2.3899,2.3902,166000000.0
2007-08-21 20:37:00,2.39025,2.39035,2.39015,2.39015,51100000.0
2007-08-21 20:38:00,2.39015,2.39015,2.3898,2.3898,94300000.0
2007-08-21 20:39:00,2.3898,2.3899,2.3894,2.3899,75700000.0
2007-08-21 20:40:00,2.3897,2.3899,2.3893,2.3899,207400000.0
2007-08-21 20:41:00,2.3899,2.3901,2.3896,2.3901,213600000.0
2007-08-21 20:42:00,2.3901,2.3907,2.39,2.3903,560099999.0
2007-08-21 20:43:00,2.3903,2.39035,2.3902,2.3903,173500000.0
2007-08-21 20:44:00,2.3903,2.3904,2.3903,2.3904,112600000.0
2007-08-21 20:45:00,2.3904,2.3904,2.3903,2.3904,114000000.0
2007-08-21 20:46:00,2.3904,2.3904,2.3899,2.3902,390800000.0
2007-08-21 20:47:00,2.3902,2.3902,2.3902,2.3902,27600000.0
2007-08-21 20:48:00,2.3902,2.3902,2.3898,2.39,290400000.0
2007-08-21 20:49:00,2.39,2.3903,2.3898,2.3901,216600000.0
2007-08-21 20:50:00,2.3903,2.3903,2.3898,2.39,147600000.0
2007-08-21 20:51:00,2.39,2.3901,2.3897,2.3901,152400000.0
2007-08-21 20:52:00,2.3901,2.3903,2.39,2.3901,180900000.0
2007-08-21 20:53:00,2.3901,2.3903,2.3898,2.3899,500299997.0
2007-08-21 20:54:00,2.39,2.3903,2.3899,2.39,210100000.0
2007-08-21 20:55:00,2.39,2.391,2.39,2.3907,397899998.0
2007-08-21 20:56:00,2.3907,2.3907,2.3904,2.3904,222299999.0
2007-08-21 20:57:00,2.3904,2.3907,2.3903,2.3907,296300000.0
2007-08-21 20:58:00,2.3907,2.3907,2.3903,2.3906,104600000.0
2007-08-21 20:59:00,2.3906,2.3916,2.3905,2.3907,397399999.0
2007-08-21 21:00:00,2.3907,2.3914,2.3905,2.3914,541900000.0
2007-08-21 21:01:00,2.3914,2.392,2.3912,2.3918,495700000.0
2007-08-21 21:02:00,2.3919,2.3919,2.3911,2.3912,500800000.0
2007-08-21 21:03:00,2.3911,2.3912,2.3909,2.391,289500000.0
2007-08-21 21:04:00,2.391,2.3912,2.391,2.3911,81800000.0
2007-08-21 21:05:00,2.3911,2.3911,2.3908,2.39105,228300000.0
2007-08-21 21:06:00,2.39105,2.3918,2.39105,2.3918,157200000.0
2007-08-21 21:07:00,2.3919,2.3919,2.3915,2.39185,67700000.0
2007-08-21 21:08:00,2.3919,2.3921,2.3917,2.3921,137600000.0
2007-08-21 21:09:00,2.3921,2.3922,2.3918,2.3919,30800000.0
2007-08-21 21:10:00,2.3919,2.3919,2.3917,2.3917,139000000.0
2007-08-21 21:11:00,2.3916,2.3916,2.3914,2.3915,198000000.0
2007-08-21 21:12:00,2.3915,2.3916,2.3914,2.3916,93600000.0
2007-08-21 21:13:00,2.3915,2.3915,2.3915,2.3915,14000000.0
2007-08-21 21:14:00,2.3915,2.3916,2.3915,2.3915,64800000.0
2007-08-21 21:15:00,2.3915,2.3916,2.3914,2.3916,313200000.0
2007-08-21 21:16:00,2.3916,2.3916,2.3915,2.3915,233200000.0
2007-08-21 21:17:00,2.3914,2.3914,2.3913,2.3913,160899999.0
2007-08-21 21:18:00,2.3913,2.3917,2.3913,2.3916,114000000.0
2007-08-21 21:19:00,2.3916,2.3921,2.3916,2.3921,134200000.0
2007-08-21 21:20:00,2.3921,2.3922,2.3919,2.3922,327099999.0
2007-08-21 21:21:00,2.3922,2.3926,2.39175,2.3919,920699992.0
2007-08-21 21:22:00,2.39195,2.3921,2.3917,2.3917,357200000.0
2007-08-21 21:23:00,2.3917,2.3919,2.3917,2.3917,156800000.0
2007-08-21 21:24:00,2.3917,2.3917,2.3917,2.3917,40400000.0
2007-08-21 21:25:00,2.3917,2.3919,2.3916,2.3917,139600000.0
2007-08-21 21:26:00,2.3917,2.3917,2.3914,2.3914,198100000.0
2007-08-21 21:27:00,2.3918,2.3922,2.3916,2.3922,195900000.0
2007-08-21 21:28:00,2.3921,2.3922,2.3918,2.392,174000000.0
2007-08-21 21:29:00,2.392,2.392,2.3912,2.3912,321499998.0
2007-08-21 21:30:00,2.3912,2.392,2.3907,2.3919,478800000.0
2007-08-21 21:31:00,2.3919,2.3921,2.3915,2.3915,394100000.0
2007-08-21 21:32:00,2.3916,2.3917,2.3912,2.3916,264399998.0
2007-08-21 21:33:00,2.3916,2.3917,2.3916,2.3916,136800000.0
2007-08-21 21:34:00,2.3916,2.392,2.3916,2.3917,293600000.0
2007-08-21 21:35:00,2.3917,2.3921,2.3915,2.3917,483700000.0
2007-08-21 21:36:00,2.3917,2.3919,2.3916,2.3919,153900000.0
2007-08-21 21:37:00,2.3919,2.3919,2.3915,2.3915,193600000.0
2007-08-21 21:38:00,2.3915,2.392,2.3915,2.3918,266500000.0
2007-08-21 21:39:00,2.3917,2.392,2.3916,2.3917,225400000.0
2007-08-21 21:40:00,2.3917,2.3923,2.3917,2.3923,202800000.0
2007-08-21 21:41:00,2.3923,2.3923,2.3921,2.3923,73600000.0
2007-08-21 21:42:00,2.3923,2.3923,2.3918,2.3921,119000000.0
2007-08-21 21:43:00,2.3921,2.3921,2.3921,2.3921,43200000.0
2007-08-21 21:44:00,2.3921,2.3921,2.3917,2.3917,114400000.0
2007-08-21 21:45:00,2.3917,2.392,2.3917,2.392,68500000.0
2007-08-21 21:46:00,2.392,2.392,2.3917,2.3917,69300000.0
2007-08-21 21:47:00,2.3917,2.3919,2.3917,2.3919,112000000.0
2007-08-21 21:48:00,2.3919,2.3919,2.3918,2.3919,52000000.0
2007-08-21 21:49:00,2.3919,2.3925,2.3919,2.3922,177900000.0
2007-08-21 21:50:00,2.3922,2.3923,2.3919,2.3919,178100000.0
2007-08-21 21:51:00,2.3919,2.3922,2.3918,2.3919,431400001.0
2007-08-21 21:52:00,2.3919,2.3922,2.3917,2.392,189700000.0
2007-08-21 21:53:00,2.3918,2.3922,2.3917,2.3922,368499997.0
2007-08-21 21:54:00,2.3922,2.3924,2.3922,2.3924,125100000.0
2007-08-21 21:55:00,2.3924,2.3927,2.3924,2.3927,169600000.0
2007-08-21 21:56:00,2.3927,2.3928,2.3924,2.3927,196700000.0
2007-08-21 21:57:00,2.3927,2.3927,2.3925,2.3926,92000000.0
2007-08-21 21:58:00,2.3926,2.3926,2.3921,2.39215,181999999.0
2007-08-21 21:59:00,2.3922,2.3924,2.3921,2.3922,292200002.0
2007-08-21 22:00:00,2.3922,2.3922,2.392,2.3922,130700000.0
2007-08-21 22:01:00,2.3922,2.3922,2.3921,2.3921,52000000.0
2007-08-21 22:02:00,2.3921,2.3921,2.392,2.392,25100000.0
2007-08-21 22:03:00,2.392,2.3926,2.392,2.39255,159700000.0
2007-08-21 22:04:00,2.39255,2.3926,2.3924,2.3924,75900000.0
2007-08-21 22:05:00,2.3924,2.3925,2.3923,2.3925,114600000.0
2007-08-21 22:06:00,2.3926,2.3927,2.39245,2.3925,198400000.0
2007-08-21 22:07:00,2.3925,2.3925,2.3924,2.3925,93600000.0
2007-08-21 22:08:00,2.3925,2.3927,2.3924,2.3925,119300000.0
2007-08-21 22:09:00,2.3925,2.3925,2.3923,2.3923,148100000.0
2007-08-21 22:10:00,2.3923,2.3923,2.3921,2.39215,47800000.0
2007-08-21 22:11:00,2.39215,2.3922,2.39205,2.3921,96900000.0
2007-08-21 22:12:00,2.3921,2.3921,2.3918,2.3918,165200001.0
2007-08-21 22:13:00,2.3919,2.392,2.3918,2.392,109700000.0
2007-08-21 22:14:00,2.392,2.3921,2.3919,2.3919,100700000.0
2007-08-21 22:15:00,2.392,2.392,2.3919,2.3919,46400000.0
2007-08-21 22:16:00,2.3919,2.3921,2.39185,2.392,191900000.0
2007-08-21 22:17:00,2.392,2.392,2.3914,2.3916,197700000.0
2007-08-21 22:18:00,2.3916,2.3916,2.3913,2.3916,156000000.0
2007-08-21 22:19:00,2.3916,2.3917,2.3913,2.3914,176000000.0
2007-08-21 22:20:00,2.3914,2.3918,2.3912,2.3914,322400000.0
2007-08-21 22:21:00,2.3914,2.3918,2.3914,2.39165,240800000.0
2007-08-21 22:22:00,2.3916,2.3917,2.3912,2.3914,306400000.0
2007-08-21 22:23:00,2.3914,2.3914,2.3912,2.3914,102400000.0
2007-08-21 22:24:00,2.3914,2.3916,2.3912,2.3912,128000000.0
2007-08-21 22:25:00,2.3912,2.3914,2.3911,2.3914,438900008.0
2007-08-21 22:26:00,2.3914,2.3915,2.3911,2.3911,213600000.0
2007-08-21 22:27:00,2.3911,2.3911,2.3907,2.3908,118400000.0
2007-08-21 22:28:00,2.3908,2.391,2.39065,2.3908,89300000.0
2007-08-21 22:29:00,2.39085,2.3911,2.39085,2.39105,53200000.0
2007-08-21 22:30:00,2.39105,2.39105,2.391,2.391,7100000.0
2007-08-21 22:31:00,2.391,2.39105,2.391,2.391,16300000.0
2007-08-21 22:32:00,2.391,2.391,2.3909,2.391,30400000.0
2007-08-21 22:33:00,2.391,2.391,2.3907,2.391,47500000.0
2007-08-21 22:34:00,2.391,2.3913,2.391,2.39115,167100000.0
2007-08-21 22:35:00,2.39115,2.3915,2.3911,2.3911,207500000.0
2007-08-21 22:36:00,2.3911,2.3915,2.3911,2.3914,161600000.0
2007-08-21 22:37:00,2.3914,2.3914,2.3913,2.3913,53600000.0
2007-08-21 22:38:00,2.39099,2.39099,2.39056,2.39082,50900000.0
2007-08-21 22:39:00,2.3913,2.3913,2.3913,2.3913,12000000.0
2007-08-21 22:40:00,2.3912,2.3913,2.39095,2.39105,125099999.0
2007-08-21 22:41:00,2.3912,2.3912,2.3909,2.391,66300000.0
2007-08-21 22:42:00,2.391,2.39135,2.3909,2.39135,58380000.0
2007-08-21 22:43:00,2.3913,2.3913,2.3913,2.3913,52900000.0
2007-08-21 22:44:00,2.3913,2.3913,2.3906,2.391,59800000.0
2007-08-21 22:45:00,2.391,2.391,2.391,2.391,24600000.0
2007-08-21 22:46:00,2.391,2.39105,2.3906,2.391,97300000.0
2007-08-21 22:47:00,2.391,2.391,2.3906,2.3908,120000000.0
2007-08-21 22:48:00,2.3907,2.391,2.3907,2.3907,51000000.0
2007-08-21 22:49:00,2.3907,2.391,2.3903,2.3903,214900000.0
2007-08-21 22:50:00,2.3903,2.3904,2.3903,2.3904,24800000.0
2007-08-21 22:51:00,2.3904,2.3906,2.3904,2.3906,33600000.0
2007-08-21 22:52:00,2.3905,2.3907,2.3904,2.3906,126100000.0
2007-08-21 22:53:00,2.3907,2.391,2.3906,2.391,27900000.0
2007-08-21 22:54:00,2.391,2.391,2.3904,2.3904,24500000.0
2007-08-21 22:55:00,2.39045,2.3905,2.3904,2.3904,170700000.0
2007-08-21 22:56:00,2.3904,2.3904,2.3902,2.3902,97400000.0
2007-08-21 22:57:00,2.3902,2.3905,2.3902,2.3905,130200000.0
2007-08-21 22:58:00,2.39045,2.39045,2.3901,2.3902,154300000.0
2007-08-21 22:59:00,2.3902,2.3904,2.39,2.3903,117800000.0
2007-08-21 23:00:00,2.3903,2.3904,2.3902,2.3904,19800000.0
2007-08-21 23:01:00,2.3904,2.3904,2.3902,2.3902,5600000.0
2007-08-21 23:02:00,2.3902,2.3902,2.3899,2.3902,3600000.0
2007-08-21 23:03:00,2.3902,2.3902,2.3897,2.3899,72900000.0
2007-08-21 23:04:00,2.3899,2.39,2.3899,2.39,6300000.0
2007-08-21 23:05:00,2.39,2.3906,2.3899,2.3905,63100000.0
2007-08-21 23:06:00,2.3905,2.3905,2.3903,2.3905,12000000.0
2007-08-21 23:07:00,2.3905,2.3905,2.3905,2.3905,4800000.0
2007-08-21 23:08:00,2.3898,2.3901,2.3898,2.39,51800000.0
2007-08-21 23:09:00,2.38948,2.38948,2.38909,2.38947,37000000.0
2007-08-21 23:10:00,2.3902,2.3903,2.39,2.3901,19200000.0
2007-08-21 23:11:00,2.3903,2.3903,2.3903,2.3903,16800000.0
2007-08-21 23:12:00,2.3903,2.3904,2.39,2.3904,24000000.0
2007-08-21 23:13:00,2.3906,2.3907,2.3905,2.3906,21600000.0
2007-08-21 23:14:00,2.3905,2.3909,2.3904,2.3904,24800000.0
2007-08-21 23:15:00,2.3904,2.3906,2.3904,2.3906,51200000.0
2007-08-21 23:16:00,2.39015,2.39026,2.3897,2.39026,90400000.0
2007-08-21 23:17:00,2.3906,2.3906,2.3906,2.3906,15200000.0
2007-08-21 23:18:00,2.3906,2.3906,2.3906,2.3906,25600000.0
2007-08-21 23:19:00,2.3906,2.3906,2.39055,2.3906,16800000.0
2007-08-21 23:20:00,2.3906,2.3906,2.3901,2.3901,43200000.0
2007-08-21 23:21:00,2.3902,2.39035,2.3902,2.39035,10800000.0
2007-08-21 23:22:00,2.3903,2.3904,2.3903,2.3904,16800000.0
2007-08-21 23:23:00,2.3904,2.3904,2.3901,2.3903,22400000.0
2007-08-21 23:24:00,2.3903,2.3903,2.3902,2.3903,47400000.0
2007-08-21 23:25:00,2.3903,2.3903,2.3902,2.3902,58800000.0
2007-08-21 23:26:00,2.3902,2.3904,2.39015,2.3904,93600000.0
2007-08-21 23:27:00,2.3904,2.3904,2.3903,2.39035,23200000.0
2007-08-21 23:28:00,2.39035,2.39035,2.3896,2.3901,111300000.0
2007-08-21 23:29:00,2.3901,2.3901,2.39,2.39,24000000.0
2007-08-21 23:30:00,2.3901,2.3902,2.39,2.39015,74900000.0
2007-08-21 23:31:00,2.39015,2.3903,2.38985,2.3902,78400000.0
2007-08-21 23:32:00,2.3902,2.3904,2.39,2.39025,69600000.0
2007-08-21 23:33:00,2.3904,2.3904,2.39025,2.39025,16800000.0
2007-08-21 23:34:00,2.3902,2.39025,2.3901,2.3902,68000000.0
2007-08-21 23:35:00,2.39025,2.3903,2.39015,2.3902,36000000.0
2007-08-21 23:36:00,2.39015,2.3902,2.39015,2.3902,12800000.0
2007-08-21 23:37:00,2.3902,2.3907,2.3902,2.3907,103200000.0
2007-08-21 23:38:00,2.3908,2.3908,2.3905,2.3908,83200000.0
2007-08-21 23:39:00,2.3908,2.3909,2.3907,2.3909,72000000.0
2007-08-21 23:40:00,2.3909,2.3909,2.3909,2.3909,800000.0
2007-08-21 23:41:00,2.3909,2.3909,2.3906,2.3906,36800000.0
2007-08-21 23:42:00,2.3906,2.3907,2.3905,2.3905,32000000.0
2007-08-21 23:43:00,2.3905,2.39055,2.3904,2.39055,24000000.0
2007-08-21 23:44:00,2.3905,2.3905,2.3903,2.3905,43200000.0
2007-08-21 23:45:00,2.3905,2.3905,2.3903,2.3903,16000000.0
2007-08-21 23:46:00,2.3903,2.3903,2.3902,2.3903,20000000.0
2007-08-21 23:47:00,2.39025,2.39025,2.3899,2.3902,48000000.0
2007-08-21 23:48:00,2.3902,2.3902,2.3902,2.3902,9600000.0
2007-08-21 23:49:00,2.3902,2.3902,2.3901,2.3901,12000000.0
2007-08-21 23:50:00,2.3903,2.3905,2.3903,2.3905,22400000.0
2007-08-21 23:51:00,2.3905,2.3908,2.3905,2.3908,88700000.0
2007-08-21 23:52:00,2.3908,2.3908,2.3908,2.3908,12800000.0
2007-08-21 23:53:00,2.3909,2.3912,2.3909,2.3911,111900000.0
2007-08-21 23:54:00,2.3911,2.3911,2.391,2.3911,24800000.0
2007-08-21 23:55:00,2.3911,2.3914,2.3906,2.3913,94600000.0
2007-08-21 23:56:00,2.3913,2.3913,2.3903,2.3904,181100000.0
2007-08-21 23:57:00,2.3904,2.391,2.3902,2.3903,129000000.0
2007-08-21 23:58:00,2.39055,2.3908,2.3905,2.3905,24000000.0
2007-08-21 23:59:00,2.3905,2.3905,2.3904,2.3905,15100000.0
2007-08-22 00:00:00,2.3908,2.3908,2.3901,2.3908,71000000.0
2007-08-22 00:01:00,2.3908,2.3909,2.3896,2.39025,130800000.0
2007-08-22 00:02:00,2.3898,2.3904,2.3894,2.3901,170600000.0
2007-08-22 00:03:00,2.3901,2.3901,2.3891,2.3895,130900000.0
2007-08-22 00:04:00,2.39,2.3902,2.3895,2.3899,131600000.0
2007-08-22 00:05:00,2.3899,2.3902,2.3895,2.3897,131400000.0
2007-08-22 00:06:00,2.3898,2.3902,2.3898,2.39015,34300000.0
2007-08-22 00:07:00,2.39015,2.3902,2.3897,2.3897,17500000.0
2007-08-22 00:08:00,2.3902,2.3902,2.3897,2.3897,9500000.0
2007-08-22 00:09:00,2.3898,2.3903,2.3892,2.3892,115800000.0
2007-08-22 00:10:00,2.3892,2.3902,2.3892,2.3902,26300000.0
2007-08-22 00:11:00,2.3895,2.3902,2.3895,2.3897,32100000.0
2007-08-22 00:12:00,2.3897,2.3903,2.3894,2.3903,120300000.0
2007-08-22 00:13:00,2.3903,2.3903,2.3894,2.3895,104300000.0
2007-08-22 00:14:00,2.3897,2.39065,2.3896,2.3899,300400000.0
2007-08-22 00:15:00,2.3905,2.3905,2.3897,2.3904,76600000.0
2007-08-22 00:16:00,2.39025,2.3903,2.3891,2.3894,303200000.0
2007-08-22 00:17:00,2.3899,2.39015,2.3896,2.39,110700000.0
2007-08-22 00:18:00,2.39,2.3906,2.3897,2.3902,119700000.0
2007-08-22 00:19:00,2.3905,2.39085,2.3903,2.39085,61100000.0
2007-08-22 00:20:00,2.39085,2.391,2.3906,2.39095,165600000.0
2007-08-22 00:21:00,2.391,2.391,2.3907,2.3909,63000000.0
2007-08-22 00:22:00,2.3909,2.3909,2.3905,2.39055,117300000.0
2007-08-22 00:23:00,2.39055,2.3909,2.3904,2.3906,184300000.0
2007-08-22 00:24:00,2.3906,2.3906,2.3901,2.3902,73400000.0
2007-08-22 00:25:00,2.39026,2.39043,2.38984,2.38984,85000000.0
2007-08-22 00:26:00,2.3899,2.3903,2.3898,2.39,209199999.0
2007-08-22 00:27:00,2.39,2.39,2.3896,2.3896,119300000.0
2007-08-22 00:28:00,2.38995,2.3901,2.3897,2.3897,38300000.0
2007-08-22 00:29:00,2.3897,2.3903,2.3897,2.3902,152000000.0
2007-08-22 00:30:00,2.3902,2.3902,2.3901,2.3901,8000000.0
2007-08-22 00:31:00,2.3901,2.3901,2.3898,2.3898,169900000.0
2007-08-22 00:32:00,2.3898,2.38985,2.3893,2.3896,464500002.0
2007-08-22 00:33:00,2.3896,2.3896,2.3896,2.3896,8000000.0
2007-08-22 00:34:00,2.38939,2.38964,2.38921,2.38933,361300000.0
2007-08-22 00:35:00,2.3896,2.38965,2.3883,2.3886,285900000.0
2007-08-22 00:36:00,2.3886,2.3893,2.3885,2.3891,348500003.0
2007-08-22 00:37:00,2.38905,2.3897,2.38905,2.3896,213800000.0
2007-08-22 00:38:00,2.3896,2.3897,2.3892,2.3893,338000000.0
2007-08-22 00:39:00,2.38925,2.3898,2.38925,2.3895,369300000.0
2007-08-22 00:40:00,2.3895,2.3899,2.3895,2.3899,197900000.0
2007-08-22 00:41:00,2.3899,2.3899,2.3889,2.38915,165699999.0
2007-08-22 00:42:00,2.3892,2.3892,2.3889,2.3889,181600000.0
2007-08-22 00:43:00,2.3889,2.3895,2.3889,2.38925,552999998.0
2007-08-22 00:44:00,2.3893,2.3894,2.389,2.389,386800000.0
2007-08-22 00:45:00,2.3891,2.3892,2.389,2.3892,147100000.0
2007-08-22 00:46:00,2.3892,2.3893,2.389,2.3893,124900000.0
2007-08-22 00:47:00,2.3894,2.3896,2.389,2.38935,721600000.0
2007-08-22 00:48:00,2.38935,2.3896,2.3893,2.3895,358300000.0
2007-08-22 00:49:00,2.3895,2.3895,2.389,2.389,217400000.0
2007-08-22 00:50:00,2.38915,2.38955,2.38915,2.3894,289600000.0
2007-08-22 00:51:00,2.3895,2.3895,2.3892,2.38945,42900000.0
2007-08-22 00:52:00,2.38945,2.3895,2.389,2.3892,82900000.0
2007-08-22 00:53:00,2.3895,2.3895,2.3891,2.3893,75900000.0
2007-08-22 00:54:00,2.3893,2.38955,2.389,2.3894,132600000.0
2007-08-22 00:55:00,2.3895,2.3895,2.389,2.3894,61300000.0
2007-08-22 00:56:00,2.3896,2.3897,2.3892,2.3892,168400000.0
2007-08-22 00:57:00,2.3896,2.3899,2.3892,2.38985,304700000.0
2007-08-22 00:58:00,2.38985,2.3899,2.3897,2.38975,56000000.0
2007-08-22 00:59:00,2.3898,2.3898,2.3891,2.3895,249900000.0
2007-08-22 01:00:00,2.3895,2.3895,2.3891,2.3893,186000000.0
2007-08-22 01:01:00,2.3893,2.3895,2.389,2.3893,255200000.0
2007-08-22 01:02:00,2.38907,2.38917,2.38894,2.38902,14400000.0
2007-08-22 01:03:00,2.38925,2.38925,2.3892,2.3892,12000000.0
2007-08-22 01:04:00,2.3893,2.3894,2.3892,2.3892,84400000.0
2007-08-22 01:05:00,2.3892,2.3892,2.3891,2.3892,34000000.0
2007-08-22 01:06:00,2.3892,2.3894,2.3892,2.3893,193699998.0
2007-08-22 01:07:00,2.3892,2.3898,2.3892,2.3893,191899999.0
2007-08-22 01:08:00,2.3894,2.3894,2.3892,2.3893,71800000.0
2007-08-22 01:09:00,2.3894,2.3896,2.3891,2.3892,323199999.0
2007-08-22 01:10:00,2.3893,2.38985,2.38895,2.3897,346099995.0
2007-08-22 01:11:00,2.3898,2.39,2.3893,2.39,121000000.0
2007-08-22 01:12:00,2.38995,2.39025,2.3897,2.3897,93200000.0
2007-08-22 01:13:00,2.3897,2.3902,2.3893,2.3897,183200000.0
2007-08-22 01:14:00,2.3898,2.3905,2.3898,2.3904,61000000.0
2007-08-22 01:15:00,2.3904,2.3904,2.3904,2.3904,4800000.0
2007-08-22 01:16:00,2.39035,2.3905,2.39,2.3905,71700000.0
2007-08-22 01:17:00,2.3905,2.3905,2.3896,2.3902,60600000.0
2007-08-22 01:18:00,2.3903,2.3904,2.3898,2.3904,18700000.0
2007-08-22 01:19:00,2.3904,2.3904,2.3898,2.38995,139300000.0
2007-08-22 01:20:00,2.3899,2.3901,2.3898,2.38995,173100000.0
2007-08-22 01:21:00,2.39,2.39015,2.39,2.39,18500000.0
2007-08-22 01:22:00,2.39,2.3901,2.38985,2.3901,52000000.0
2007-08-22 01:23:00,2.3901,2.3901,2.3901,2.3901,800000.0
2007-08-22 01:24:00,2.3902,2.3905,2.3901,2.3903,85500000.0
2007-08-22 01:25:00,2.3903,2.3905,2.3898,2.3899,136400000.0
2007-08-22 01:26:00,2.39,2.3902,2.39,2.3902,32000000.0
2007-08-22 01:27:00,2.3902,2.3902,2.3899,2.3902,19700000.0
2007-08-22 01:28:00,2.3902,2.3903,2.3899,2.3902,80500000.0
2007-08-22 01:29:00,2.3902,2.3902,2.3902,2.3902,21600000.0
2007-08-22 01:30:00,2.39025,2.3903,2.39,2.3901,66400000.0
2007-08-22 01:31:00,2.3901,2.39015,2.3901,2.3901,12800000.0
2007-08-22 01:32:00,2.39005,2.3901,2.39,2.3901,50400000.0
2007-08-22 01:33:00,2.39015,2.3903,2.39,2.3901,89600000.0
2007-08-22 01:34:00,2.3902,2.3906,2.3901,2.3901,51200000.0
2007-08-22 01:35:00,2.3901,2.39015,2.3901,2.39015,8000000.0
2007-08-22 01:36:00,2.39025,2.39025,2.3902,2.3902,16000000.0
2007-08-22 01:37:00,2.3902,2.3903,2.39005,2.3902,85800000.0
2007-08-22 01:38:00,2.3902,2.3908,2.3902,2.3905,227100000.0
2007-08-22 01:39:00,2.3905,2.3906,2.3905,2.3906,18400000.0
2007-08-22 01:40:00,2.3906,2.3908,2.3906,2.3907,47200000.0
2007-08-22 01:41:00,2.39075,2.3908,2.39075,2.3908,20100000.0
2007-08-22 01:42:00,2.3908,2.391,2.3907,2.391,41600000.0
2007-08-22 01:43:00,2.3911,2.3912,2.3911,2.3912,40800000.0
2007-08-22 01:44:00,2.3912,2.3914,2.3906,2.3911,209200000.0
2007-08-22 01:45:00,2.3912,2.3912,2.39075,2.3908,56600000.0
2007-08-22 01:46:00,2.3908,2.3909,2.3904,2.3906,299500000.0
2007-08-22 01:47:00,2.39065,2.3907,2.3906,2.3907,120000000.0
2007-08-22 01:48:00,2.39065,2.3907,2.3906,2.3907,60800000.0
2007-08-22 01:49:00,2.3907,2.3907,2.3906,2.3906,132800000.0
2007-08-22 01:50:00,2.3907,2.3908,2.3907,2.3908,30400000.0
2007-08-22 01:51:00,2.3908,2.3908,2.3908,2.3908,4800000.0
2007-08-22 01:52:00,2.39027,2.39041,2.3901,2.39014,44000000.0
2007-08-22 01:53:00,2.3908,2.3908,2.3907,2.3908,54400000.0
2007-08-22 01:54:00,2.3907,2.3908,2.3904,2.3908,81400000.0
2007-08-22 01:55:00,2.39085,2.3909,2.39085,2.3909,16000000.0
2007-08-22 01:56:00,2.3909,2.3909,2.3908,2.39085,67100000.0
2007-08-22 01:57:00,2.3908,2.3913,2.3903,2.3911,350400000.0
2007-08-22 01:58:00,2.3913,2.3919,2.3911,2.3916,534800000.0
2007-08-22 01:59:00,2.3916,2.3924,2.3915,2.3919,336300000.0
2007-08-22 02:00:00,2.39195,2.3921,2.3909,2.3914,377500000.0
2007-08-22 02:01:00,2.3914,2.3915,2.3914,2.39145,92700000.0
2007-08-22 02:02:00,2.39145,2.3916,2.3909,2.3909,352400000.0
2007-08-22 02:03:00,2.3911,2.3912,2.3908,2.39095,262400000.0
2007-08-22 02:04:00,2.39095,2.3916,2.3909,2.3915,145700000.0
2007-08-22 02:05:00,2.3915,2.3915,2.3915,2.3915,6400000.0
2007-08-22 02:06:00,2.3915,2.3915,2.3911,2.3915,51200000.0
2007-08-22 02:07:00,2.3915,2.3915,2.3908,2.3911,184000000.0
2007-08-22 02:08:00,2.3911,2.3912,2.3911,2.3911,62400000.0
2007-08-22 02:09:00,2.3911,2.3912,2.3907,2.3908,149200000.0
2007-08-22 02:10:00,2.3908,2.391,2.3908,2.391,115000000.0
2007-08-22 02:11:00,2.391,2.3911,2.3905,2.3905,207700000.0
2007-08-22 02:12:00,2.3902,2.3908,2.3902,2.3905,85700000.0
2007-08-22 02:13:00,2.3906,2.391,2.39045,2.3905,123200000.0
2007-08-22 02:14:00,2.3905,2.3905,2.3902,2.3903,76800000.0
2007-08-22 02:15:00,2.3903,2.3903,2.3899,2.3902,115900000.0
2007-08-22 02:16:00,2.39025,2.3903,2.3901,2.3903,72200000.0
2007-08-22 02:17:00,2.3902,2.3902,2.3902,2.3902,30400000.0
2007-08-22 02:18:00,2.3902,2.3903,2.3899,2.3902,102000000.0
2007-08-22 02:19:00,2.3902,2.3905,2.39,2.39,121600000.0
2007-08-22 02:20:00,2.39,2.3903,2.3894,2.3898,378000000.0
2007-08-22 02:21:00,2.3897,2.3903,2.3891,2.3903,445300000.0
2007-08-22 02:22:00,2.3903,2.3903,2.39,2.3901,138800000.0
2007-08-22 02:23:00,2.3901,2.3905,2.3899,2.3905,109900000.0
2007-08-22 02:24:00,2.3905,2.3905,2.3901,2.39035,23200000.0
2007-08-22 02:25:00,2.3903,2.3905,2.39025,2.3903,36000000.0
2007-08-22 02:26:00,2.39025,2.3903,2.3899,2.3903,100600000.0
2007-08-22 02:27:00,2.39025,2.39035,2.39015,2.39035,28800000.0
2007-08-22 02:28:00,2.3903,2.3906,2.3899,2.39,117900000.0
2007-08-22 02:29:00,2.3905,2.3906,2.3902,2.3904,51200000.0
2007-08-22 02:30:00,2.39045,2.39075,2.3904,2.3904,143200000.0
2007-08-22 02:31:00,2.3904,2.3906,2.3904,2.39045,43200000.0
2007-08-22 02:32:00,2.3905,2.3905,2.3901,2.39045,90800000.0
2007-08-22 02:33:00,2.3905,2.3906,2.3904,2.3906,38400000.0
2007-08-22 02:34:00,2.3906,2.3908,2.3905,2.3907,127200000.0
2007-08-22 02:35:00,2.3907,2.3907,2.39045,2.3906,88800000.0
2007-08-22 02:36:00,2.3906,2.3906,2.3906,2.3906,17600000.0
2007-08-22 02:37:00,2.3906,2.3907,2.3906,2.3907,74400000.0
2007-08-22 02:38:00,2.3907,2.3907,2.3905,2.3907,82400000.0
2007-08-22 02:39:00,2.3907,2.3913,2.3904,2.3911,240400000.0
2007-08-22 02:40:00,2.39105,2.39105,2.3906,2.39085,69500000.0
2007-08-22 02:41:00,2.391,2.3911,2.39085,2.3911,58200000.0
2007-08-22 02:42:00,2.3911,2.3911,2.3905,2.3909,84200000.0
2007-08-22 02:43:00,2.3909,2.391,2.3906,2.3906,82400000.0
2007-08-22 02:44:00,2.3906,2.391,2.3906,2.3909,143200000.0
2007-08-22 02:45:00,2.39085,2.3909,2.3903,2.3909,151900000.0
2007-08-22 02:46:00,2.3909,2.3909,2.3907,2.3907,44000000.0
2007-08-22 02:47:00,2.3907,2.391,2.3905,2.3909,135900000.0
2007-08-22 02:48:00,2.3909,2.39095,2.3906,2.3907,70400000.0
2007-08-22 02:49:00,2.3906,2.3911,2.3904,2.391,64300000.0
2007-08-22 02:50:00,2.39095,2.39095,2.3906,2.3909,78300000.0
2007-08-22 02:51:00,2.3909,2.3911,2.39085,2.3909,120000000.0
2007-08-22 02:52:00,2.3909,2.3911,2.3907,2.3909,119000000.0
2007-08-22 02:53:00,2.39085,2.39155,2.39085,2.3914,163300000.0
2007-08-22 02:54:00,2.3916,2.3916,2.3906,2.3911,305700000.0
2007-08-22 02:55:00,2.3911,2.3926,2.3909,2.3923,982800000.0
2007-08-22 02:56:00,2.3923,2.3924,2.3915,2.3919,561700000.0
2007-08-22 02:57:00,2.3919,2.392,2.3916,2.3918,238300000.0
2007-08-22 02:58:00,2.3918,2.3919,2.3915,2.3918,81500000.0
2007-08-22 02:59:00,2.3918,2.3918,2.3915,2.3916,250100000.0
2007-08-22 03:00:00,2.3916,2.3918,2.3915,2.3917,182400000.0
2007-08-22 03:01:00,2.39165,2.3917,2.3912,2.3915,208800000.0
2007-08-22 03:02:00,2.3915,2.3917,2.3913,2.3917,100000000.0
2007-08-22 03:03:00,2.39068,2.39116,2.39013,2.39085,170800000.0
2007-08-22 03:04:00,2.39065,2.3916,2.39048,2.3909,63600000.0
2007-08-22 03:05:00,2.3916,2.3916,2.3914,2.3915,53600000.0
2007-08-22 03:06:00,2.3915,2.3915,2.3915,2.3915,9600000.0
2007-08-22 03:07:00,2.3915,2.3915,2.3914,2.3915,48800000.0
2007-08-22 03:08:00,2.39088,2.39095,2.39075,2.39095,44600000.0
2007-08-22 03:09:00,2.3915,2.3915,2.3914,2.3914,7200000.0
2007-08-22 03:10:00,2.3914,2.3915,2.3914,2.3914,99200000.0
2007-08-22 03:11:00,2.3914,2.3914,2.3911,2.3911,33600000.0
2007-08-22 03:12:00,2.3909,2.3911,2.3909,2.3909,47200000.0
2007-08-22 03:13:00,2.3911,2.3911,2.3909,2.3911,38400000.0
2007-08-22 03:14:00,2.3911,2.3911,2.3909,2.3909,32800000.0
2007-08-22 03:15:00,2.3909,2.3909,2.3909,2.3909,3200000.0
2007-08-22 03:16:00,2.3911,2.3911,2.3909,2.3909,15200000.0
2007-08-22 03:17:00,2.391,2.3911,2.3909,2.3909,34400000.0
2007-08-22 03:18:00,2.3907,2.3909,2.3905,2.3906,186400001.0
2007-08-22 03:19:00,2.3907,2.3911,2.3907,2.3911,84800000.0
2007-08-22 03:20:00,2.3911,2.3911,2.3909,2.3909,39200000.0
2007-08-22 03:21:00,2.3909,2.3911,2.3909,2.391,25600000.0
2007-08-22 03:22:00,2.3909,2.3911,2.3908,2.3911,29600000.0
2007-08-22 03:23:00,2.391,2.3911,2.3901,2.3902,235200000.0
2007-08-22 03:24:00,2.39015,2.3906,2.3901,2.3904,84000000.0
2007-08-22 03:25:00,2.3904,2.391,2.3904,2.39075,311200000.0
2007-08-22 03:26:00,2.3908,2.39095,2.3907,2.3909,283200000.0
2007-08-22 03:27:00,2.3913,2.3913,2.39065,2.3911,260700000.0
2007-08-22 03:28:00,2.3911,2.3911,2.3907,2.3908,222300000.0
2007-08-22 03:29:00,2.3913,2.3919,2.3905,2.3913,536300000.0
2007-08-22 03:30:00,2.3913,2.3913,2.3905,2.3911,180200000.0
2007-08-22 03:31:00,2.3911,2.3911,2.3903,2.3903,233300000.0
2007-08-22 03:32:00,2.3903,2.3906,2.3899,2.3906,255500000.0
2007-08-22 03:33:00,2.3907,2.3909,2.3905,2.3909,67200000.0
2007-08-22 03:34:00,2.3909,2.391,2.3907,2.3909,130400000.0
2007-08-22 03:35:00,2.3911,2.3911,2.3909,2.3909,200000000.0
2007-08-22 03:36:00,2.3909,2.3911,2.3907,2.3911,112000000.0
2007-08-22 03:37:00,2.3911,2.3911,2.3911,2.3911,20800000.0
2007-08-22 03:38:00,2.3911,2.3911,2.3909,2.3909,23200000.0
2007-08-22 03:39:00,2.3909,2.3911,2.3909,2.3909,16800000.0
2007-08-22 03:40:00,2.3909,2.3909,2.3909,2.3909,7200000.0
2007-08-22 03:41:00,2.3909,2.3909,2.3901,2.3906,105500000.0
2007-08-22 03:42:00,2.3906,2.3908,2.3906,2.39075,116800000.0
2007-08-22 03:43:00,2.3908,2.3909,2.3907,2.3909,124800000.0
2007-08-22 03:44:00,2.3909,2.3909,2.3903,2.3903,132000000.0
2007-08-22 03:45:00,2.3903,2.3905,2.3903,2.3904,190400000.0
2007-08-22 03:46:00,2.3904,2.3905,2.3903,2.3905,132000000.0
2007-08-22 03:47:00,2.39045,2.3906,2.3903,2.3903,210400000.0
2007-08-22 03:48:00,2.3903,2.3904,2.3903,2.3903,144800000.0
2007-08-22 03:49:00,2.3903,2.3904,2.3903,2.3904,13600000.0
2007-08-22 03:50:00,2.3904,2.3905,2.3901,2.3902,180000000.0
2007-08-22 03:51:00,2.3902,2.3905,2.3902,2.3905,132300000.0
2007-08-22 03:52:00,2.39045,2.3905,2.3901,2.3904,282100000.0
2007-08-22 03:53:00,2.3904,2.3906,2.3897,2.3904,247100000.0
2007-08-22 03:54:00,2.3904,2.3904,2.3896,2.39,262000000.0
2007-08-22 03:55:00,2.3901,2.3904,2.3898,2.3901,138500000.0
2007-08-22 03:56:00,2.3904,2.3906,2.39035,2.3906,107200000.0
2007-08-22 03:57:00,2.39055,2.3906,2.3897,2.3897,327900000.0
2007-08-22 03:58:00,2.3902,2.3904,2.3897,2.3902,233000000.0
2007-08-22 03:59:00,2.3903,2.3903,2.3901,2.3901,84000000.0
2007-08-22 04:00:00,2.3901,2.3902,2.38995,2.38995,124000000.0
2007-08-22 04:01:00,2.3901,2.3903,2.3901,2.3902,77600000.0
2007-08-22 04:02:00,2.3902,2.3902,2.3899,2.3901,142400000.0
2007-08-22 04:03:00,2.3903,2.3905,2.3899,2.3902,307000000.0
2007-08-22 04:04:00,2.39025,2.3904,2.3902,2.3902,36800000.0
2007-08-22 04:05:00,2.3902,2.3903,2.3902,2.3902,48000000.0
2007-08-22 04:06:00,2.3902,2.3903,2.3902,2.3902,16800000.0
2007-08-22 04:07:00,2.39025,2.3906,2.39025,2.3905,128800000.0
2007-08-22 04:08:00,2.3905,2.3908,2.3905,2.3908,42400000.0
2007-08-22 04:09:00,2.3908,2.3908,2.3903,2.39065,185200000.0
2007-08-22 04:10:00,2.3907,2.3907,2.3903,2.39055,104900000.0
2007-08-22 04:11:00,2.3905,2.3907,2.3905,2.3905,62300000.0
2007-08-22 04:12:00,2.39055,2.3906,2.3902,2.3905,31600000.0
2007-08-22 04:13:00,2.39045,2.3906,2.3902,2.3905,41100000.0
2007-08-22 04:14:00,2.39055,2.3909,2.3905,2.3906,192000000.0
2007-08-22 04:15:00,2.3906,2.3908,2.3905,2.3905,71200000.0
2007-08-22 04:16:00,2.3905,2.3906,2.3904,2.3904,69600000.0
2007-08-22 04:17:00,2.3904,2.3904,2.3903,2.3903,44800000.0
2007-08-22 04:18:00,2.3903,2.3903,2.3903,2.3903,14400000.0
2007-08-22 04:19:00,2.3903,2.3903,2.39025,2.3903,13600000.0
2007-08-22 04:20:00,2.3903,2.3905,2.3903,2.3905,3200000.0
2007-08-22 04:21:00,2.3907,2.3907,2.3907,2.3907,8000000.0
2007-08-22 04:22:00,2.39015,2.39022,2.39,2.39003,88000000.0
2007-08-22 04:23:00,2.3906,2.3906,2.3902,2.3902,116800000.0
2007-08-22 04:24:00,2.3902,2.3902,2.3899,2.3899,66400000.0
2007-08-22 04:25:00,2.3901,2.3905,2.3901,2.3905,43200000.0
2007-08-22 04:26:00,2.3904,2.3904,2.3902,2.3902,126300000.0
2007-08-22 04:27:00,2.3902,2.3905,2.39,2.3905,107500000.0
2007-08-22 04:28:00,2.3905,2.3907,2.3905,2.3907,56800000.0
2007-08-22 04:29:00,2.3907,2.3911,2.3907,2.3907,96900000.0
2007-08-22 04:30:00,2.3907,2.3909,2.3904,2.3906,220900000.0
2007-08-22 04:31:00,2.3907,2.391,2.3907,2.3908,88800000.0
2007-08-22 04:32:00,2.3907,2.391,2.3907,2.3907,168000000.0
2007-08-22 04:33:00,2.3907,2.3908,2.3907,2.3908,20800000.0
2007-08-22 04:34:00,2.39027,2.3903,2.39018,2.39025,66200000.0
2007-08-22 04:35:00,2.3907,2.3907,2.3904,2.3904,39200000.0
2007-08-22 04:36:00,2.3904,2.3904,2.3904,2.3904,13600000.0
2007-08-22 04:37:00,2.3904,2.3907,2.3904,2.3905,127200000.0
2007-08-22 04:38:00,2.3905,2.3906,2.3904,2.3904,32000000.0
2007-08-22 04:39:00,2.3905,2.3905,2.3905,2.3905,1600000.0
2007-08-22 04:40:00,2.3904,2.3904,2.3904,2.3904,12000000.0
2007-08-22 04:41:00,2.3904,2.3904,2.3902,2.3904,113600000.0
2007-08-22 04:42:00,2.3904,2.3904,2.3903,2.3904,36800000.0
2007-08-22 04:43:00,2.3903,2.3905,2.3903,2.3904,74400000.0
2007-08-22 04:44:00,2.3904,2.3905,2.3903,2.3904,188500000.0
2007-08-22 04:45:00,2.3904,2.3904,2.3903,2.3904,16800000.0
2007-08-22 04:46:00,2.3903,2.3905,2.3903,2.39045,143200000.0
2007-08-22 04:47:00,2.39045,2.3912,2.39045,2.3912,202900000.0
2007-08-22 04:48:00,2.3912,2.3916,2.391,2.391,265800002.0
2007-08-22 04:49:00,2.39105,2.3915,2.39105,2.3912,205400000.0
2007-08-22 04:50:00,2.3912,2.3916,2.3912,2.3912,295900000.0
2007-08-22 04:51:00,2.3916,2.3916,2.3911,2.3913,197600000.0
2007-08-22 04:52:00,2.3914,2.3914,2.3912,2.3912,26400000.0
2007-08-22 04:53:00,2.3912,2.3914,2.3912,2.3912,87300000.0
2007-08-22 04:54:00,2.3913,2.3914,2.3913,2.3913,89600000.0
2007-08-22 04:55:00,2.3913,2.3913,2.3907,2.3909,287800000.0
2007-08-22 04:56:00,2.3909,2.391,2.3907,2.3908,278600000.0
2007-08-22 04:57:00,2.3908,2.3908,2.3906,2.3907,78400000.0
2007-08-22 04:58:00,2.3907,2.3908,2.3907,2.3908,19200000.0
2007-08-22 04:59:00,2.3908,2.3908,2.3907,2.3907,46200000.0
2007-08-22 05:00:00,2.3908,2.3911,2.3907,2.3911,92400000.0
2007-08-22 05:01:00,2.3909,2.3911,2.3907,2.3909,256700000.0
2007-08-22 05:02:00,2.3909,2.3913,2.3908,2.3911,118300000.0
2007-08-22 05:03:00,2.3911,2.3914,2.3906,2.3906,390700000.0
2007-08-22 05:04:00,2.3906,2.3908,2.39035,2.39055,385600000.0
2007-08-22 05:05:00,2.3905,2.3907,2.39035,2.3906,1376500000.0
2007-08-22 05:06:00,2.3906,2.3907,2.39035,2.3905,404300000.0
2007-08-22 05:07:00,2.3905,2.3908,2.3905,2.3906,86400000.0
2007-08-22 05:08:00,2.3907,2.3907,2.3906,2.3906,18400000.0
2007-08-22 05:09:00,2.3907,2.3909,2.3906,2.3909,88800000.0
2007-08-22 05:10:00,2.3909,2.3909,2.3904,2.3905,190400000.0
2007-08-22 05:11:00,2.3905,2.3907,2.3901,2.3905,183300000.0
2007-08-22 05:12:00,2.3905,2.3906,2.39,2.3905,183800000.0
2007-08-22 05:13:00,2.3906,2.3907,2.3901,2.3907,55900000.0
2007-08-22 05:14:00,2.3908,2.39095,2.39025,2.3909,167700000.0
2007-08-22 05:15:00,2.3905,2.391,2.39,2.39055,299800000.0
2007-08-22 05:16:00,2.3905,2.3909,2.3902,2.3905,246600000.0
2007-08-22 05:17:00,2.3905,2.3905,2.3903,2.3903,41600000.0
2007-08-22 05:18:00,2.3903,2.3903,2.3899,2.3901,68000000.0
2007-08-22 05:19:00,2.3901,2.3901,2.3896,2.39,136900000.0
2007-08-22 05:20:00,2.3897,2.39025,2.3897,2.39025,68800000.0
2007-08-22 05:21:00,2.3902,2.3911,2.39,2.3911,134600000.0
2007-08-22 05:22:00,2.3911,2.3911,2.3906,2.3906,131200000.0
2007-08-22 05:23:00,2.3906,2.3906,2.3906,2.3906,5600000.0
2007-08-22 05:24:00,2.39025,2.39031,2.3901,2.39023,158700000.0
2007-08-22 05:25:00,2.3902,2.39033,2.39003,2.39005,203500000.0
2007-08-22 05:26:00,2.39055,2.3906,2.3905,2.3906,8800000.0
2007-08-22 05:27:00,2.3906,2.3906,2.3905,2.3905,12000000.0
2007-08-22 05:28:00,2.3905,2.39055,2.3899,2.3901,164900000.0
2007-08-22 05:29:00,2.39015,2.3904,2.39015,2.3904,19200000.0
2007-08-22 05:30:00,2.3904,2.3904,2.3903,2.3904,71200000.0
2007-08-22 05:31:00,2.3905,2.391,2.3902,2.3907,475500002.0
2007-08-22 05:32:00,2.3907,2.391,2.3902,2.3904,351900003.0
2007-08-22 05:33:00,2.3903,2.3905,2.3903,2.3904,181200001.0
2007-08-22 05:34:00,2.3906,2.3907,2.3899,2.3904,296356418.0
2007-08-22 05:35:00,2.3904,2.3908,2.39,2.3907,297700000.0
2007-08-22 05:36:00,2.3907,2.3909,2.3906,2.3906,287100000.0
2007-08-22 05:37:00,2.3906,2.3906,2.3905,2.3905,135000000.0
2007-08-22 05:38:00,2.3905,2.3905,2.3905,2.3905,62600000.0
2007-08-22 05:39:00,2.3905,2.3909,2.3905,2.3908,106900000.0
2007-08-22 05:40:00,2.3908,2.3911,2.3905,2.3907,129800001.0
2007-08-22 05:41:00,2.39065,2.3907,2.3906,2.3906,80800000.0
2007-08-22 05:42:00,2.3907,2.391,2.3906,2.391,168000000.0
2007-08-22 05:43:00,2.391,2.391,2.3906,2.3907,64800000.0
2007-08-22 05:44:00,2.3907,2.3907,2.3905,2.3905,80600000.0
2007-08-22 05:45:00,2.39045,2.3906,2.3904,2.3904,60800000.0
2007-08-22 05:46:00,2.3907,2.3909,2.3905,2.3908,115700000.0
2007-08-22 05:47:00,2.3908,2.3909,2.3906,2.3906,186100000.0
2007-08-22 05:48:00,2.3906,2.3907,2.39055,2.39055,68400000.0
2007-08-22 05:49:00,2.3906,2.3906,2.3906,2.3906,3200000.0
2007-08-22 05:50:00,2.3906,2.3907,2.3906,2.3906,92000000.0
2007-08-22 05:51:00,2.3906,2.3908,2.3906,2.3906,59200000.0
2007-08-22 05:52:00,2.3908,2.3908,2.3903,2.3905,163200000.0
2007-08-22 05:53:00,2.3905,2.3907,2.3902,2.3902,86300000.0
2007-08-22 05:54:00,2.3901,2.3905,2.3901,2.3903,180500000.0
2007-08-22 05:55:00,2.3904,2.3904,2.3901,2.3901,71600000.0
2007-08-22 05:56:00,2.3903,2.3904,2.3903,2.3904,28000000.0
2007-08-22 05:57:00,2.3905,2.3905,2.39025,2.3903,81600000.0
2007-08-22 05:58:00,2.3904,2.3905,2.3902,2.3903,121600000.0
2007-08-22 05:59:00,2.3903,2.3903,2.3903,2.3903,2400000.0
2007-08-22 06:00:00,2.3903,2.3904,2.3901,2.39015,126400001.0
2007-08-22 06:01:00,2.39015,2.3902,2.3899,2.3899,103600000.0
2007-08-22 06:02:00,2.3899,2.3901,2.3899,2.3901,74400000.0
2007-08-22 06:03:00,2.3901,2.3902,2.39005,2.3901,42400000.0
2007-08-22 06:04:00,2.3901,2.3907,2.3897,2.3903,383800000.0
2007-08-22 06:05:00,2.3903,2.3907,2.3903,2.3904,149400000.0
2007-08-22 06:06:00,2.3904,2.3908,2.3902,2.3907,413800000.0
2007-08-22 06:07:00,2.3907,2.3907,2.3907,2.3907,4800000.0
2007-08-22 06:08:00,2.3907,2.3908,2.3906,2.3907,25600000.0
2007-08-22 06:09:00,2.3907,2.3908,2.3907,2.3907,44300000.0
2007-08-22 06:10:00,2.3907,2.3907,2.3906,2.3906,24000000.0
2007-08-22 06:11:00,2.3906,2.3907,2.3903,2.3907,101600000.0
2007-08-22 06:12:00,2.3907,2.3907,2.3905,2.3907,72000000.0
2007-08-22 06:13:00,2.3906,2.3906,2.3899,2.39,236800000.0
2007-08-22 06:14:00,2.39,2.39035,2.3898,2.3902,264700000.0
2007-08-22 06:15:00,2.3902,2.3903,2.3898,2.3902,245800000.0
2007-08-22 06:16:00,2.3902,2.3903,2.39,2.39005,197600000.0
2007-08-22 06:17:00,2.39,2.3904,2.3899,2.3904,168000000.0
2007-08-22 06:18:00,2.3904,2.3909,2.3904,2.3908,210800000.0
2007-08-22 06:19:00,2.3908,2.3911,2.3906,2.3906,194400000.0
2007-08-22 06:20:00,2.3906,2.3906,2.3906,2.3906,28000000.0
2007-08-22 06:21:00,2.3905,2.3905,2.3904,2.3905,36800000.0
2007-08-22 06:22:00,2.3905,2.39055,2.3903,2.39045,115200000.0
2007-08-22 06:23:00,2.39045,2.3909,2.3901,2.3909,114400000.0
2007-08-22 06:24:00,2.39085,2.39085,2.39045,2.3907,81600000.0
2007-08-22 06:25:00,2.3907,2.3909,2.3902,2.3906,127600000.0
2007-08-22 06:26:00,2.3906,2.3908,2.3902,2.3906,90400000.0
2007-08-22 06:27:00,2.3906,2.391,2.39035,2.3905,191200000.0
2007-08-22 06:28:00,2.3905,2.39075,2.3903,2.39045,202800000.0
2007-08-22 06:29:00,2.3905,2.3905,2.3902,2.3902,29600000.0
2007-08-22 06:30:00,2.3904,2.3904,2.3901,2.3901,16000000.0
2007-08-22 06:31:00,2.3902,2.3908,2.3902,2.3908,37200000.0
2007-08-22 06:32:00,2.3908,2.3908,2.3903,2.3903,96300000.0
2007-08-22 06:33:00,2.3903,2.3903,2.3896,2.3901,106800000.0
2007-08-22 06:34:00,2.39,2.3909,2.39,2.3909,154400000.0
2007-08-22 06:35:00,2.39085,2.39085,2.3901,2.3902,116000000.0
2007-08-22 06:36:00,2.3904,2.3905,2.39,2.3901,36800000.0
2007-08-22 06:37:00,2.3901,2.3903,2.3897,2.3898,163900000.0
2007-08-22 06:38:00,2.3898,2.3905,2.3896,2.3898,200400000.0
2007-08-22 06:39:00,2.3899,2.3904,2.3897,2.3898,154900000.0
2007-08-22 06:40:00,2.3899,2.3904,2.3895,2.38975,361300000.0
2007-08-22 06:41:00,2.38975,2.3901,2.3895,2.3895,289400000.0
2007-08-22 06:42:00,2.3897,2.3898,2.3892,2.3896,103100000.0
2007-08-22 06:43:00,2.3896,2.3897,2.3894,2.3895,170000000.0
2007-08-22 06:44:00,2.3895,2.3902,2.3894,2.3899,155800000.0
2007-08-22 06:45:00,2.38995,2.3908,2.3899,2.39075,279200000.0
2007-08-22 06:46:00,2.3908,2.391,2.3904,2.3905,224500000.0
2007-08-22 06:47:00,2.3905,2.3909,2.3905,2.3906,95200000.0
2007-08-22 06:48:00,2.3908,2.3908,2.3908,2.3908,2400000.0
2007-08-22 06:49:00,2.3907,2.3911,2.3906,2.3907,147200000.0
2007-08-22 06:50:00,2.3907,2.39085,2.3905,2.3905,129500000.0
2007-08-22 06:51:00,2.3905,2.3908,2.3904,2.3907,89600000.0
2007-08-22 06:52:00,2.39065,2.3907,2.3905,2.3906,112800000.0
2007-08-22 06:53:00,2.3906,2.3907,2.3906,2.3906,40800000.0
2007-08-22 06:54:00,2.3906,2.3907,2.3905,2.3906,101600000.0
2007-08-22 06:55:00,2.39055,2.3907,2.39055,2.39065,95200000.0
2007-08-22 06:56:00,2.3906,2.3908,2.3906,2.3908,52000000.0
2007-08-22 06:57:00,2.3906,2.3909,2.3897,2.38995,235500000.0
2007-08-22 06:58:00,2.39,2.39,2.3896,2.3898,125300000.0
2007-08-22 06:59:00,2.38985,2.3902,2.3896,2.3901,180300000.0
2007-08-22 07:00:00,2.3902,2.3903,2.3901,2.3901,160900000.0
2007-08-22 07:01:00,2.3902,2.3903,2.39,2.3903,55100000.0
2007-08-22 07:02:00,2.3903,2.39075,2.3901,2.39075,24500000.0
2007-08-22 07:03:00,2.39065,2.39085,2.3904,2.39045,90000000.0
2007-08-22 07:04:00,2.39045,2.3909,2.39,2.3905,279400000.0
2007-08-22 07:05:00,2.3905,2.3905,2.39035,2.39035,6700000.0
2007-08-22 07:06:00,2.3903,2.3904,2.39025,2.3904,19200000.0
2007-08-22 07:07:00,2.3904,2.39045,2.39035,2.39035,18300000.0
2007-08-22 07:08:00,2.39035,2.3905,2.3903,2.3904,54900000.0
2007-08-22 07:09:00,2.3904,2.3905,2.3903,2.3905,48300000.0
2007-08-22 07:10:00,2.3905,2.39055,2.39045,2.39055,16800000.0
2007-08-22 07:11:00,2.3906,2.3907,2.39015,2.39015,42500000.0
2007-08-22 07:12:00,2.39015,2.39015,2.3899,2.3899,11200000.0
2007-08-22 07:13:00,2.38995,2.3903,2.3898,2.39025,81400000.0
2007-08-22 07:14:00,2.3903,2.39035,2.3902,2.3903,40600000.0
2007-08-22 07:15:00,2.3903,2.3903,2.3901,2.39025,30000000.0
2007-08-22 07:16:00,2.39025,2.3903,2.39015,2.3903,19600000.0
2007-08-22 07:17:00,2.3902,2.3903,2.39015,2.3903,30100000.0
2007-08-22 07:18:00,2.3903,2.3905,2.3902,2.3905,26500000.0
2007-08-22 07:19:00,2.3905,2.39065,2.39045,2.3905,50100000.0
2007-08-22 07:20:00,2.3905,2.3915,2.39045,2.3915,115200000.0
2007-08-22 07:21:00,2.3916,2.3916,2.391,2.3914,135600000.0
2007-08-22 07:22:00,2.3913,2.3915,2.39095,2.3913,199400000.0
2007-08-22 07:23:00,2.3912,2.39155,2.3909,2.3909,185500000.0
2007-08-22 07:24:00,2.391,2.3911,2.3904,2.3909,325300000.0
2007-08-22 07:25:00,2.391,2.3915,2.391,2.3912,220200000.0
2007-08-22 07:26:00,2.3912,2.3915,2.3907,2.3909,289900000.0
2007-08-22 07:27:00,2.3909,2.3912,2.39065,2.3908,142100000.0
2007-08-22 07:28:00,2.3908,2.3913,2.39075,2.3913,260800000.0
2007-08-22 07:29:00,2.39125,2.3914,2.3909,2.39105,182200000.0
2007-08-22 07:30:00,2.391,2.39115,2.3909,2.3911,144100000.0
2007-08-22 07:31:00,2.3911,2.3911,2.3904,2.3907,248600000.0
2007-08-22 07:32:00,2.3908,2.3908,2.3902,2.3907,88189830.0
2007-08-22 07:33:00,2.3908,2.3911,2.3908,2.3908,172500000.0
2007-08-22 07:34:00,2.3908,2.3908,2.3908,2.3908,5600000.0
2007-08-22 07:35:00,2.3908,2.3908,2.39055,2.3906,52000000.0
2007-08-22 07:36:00,2.3906,2.3906,2.3905,2.3905,54989830.0
2007-08-22 07:37:00,2.3905,2.3906,2.3905,2.3906,54400000.0
2007-08-22 07:38:00,2.3908,2.3908,2.3902,2.3904,175200000.0
2007-08-22 07:39:00,2.39035,2.3909,2.39025,2.3903,399100000.0
2007-08-22 07:40:00,2.39025,2.39085,2.39,2.3906,469500001.0
2007-08-22 07:41:00,2.3906,2.39075,2.3906,2.39075,226300000.0
2007-08-22 07:42:00,2.39075,2.3909,2.3906,2.3907,263100000.0
2007-08-22 07:43:00,2.3907,2.391,2.3905,2.391,110400000.0
2007-08-22 07:44:00,2.3911,2.3911,2.3907,2.3907,216200000.0
2007-08-22 07:45:00,2.39065,2.3907,2.3904,2.3906,181100000.0
2007-08-22 07:46:00,2.3906,2.39075,2.3905,2.3905,137600000.0
2007-08-22 07:47:00,2.3905,2.3909,2.3899,2.39,125600000.0
2007-08-22 07:48:00,2.39,2.3906,2.3898,2.39025,220300000.0
2007-08-22 07:49:00,2.39025,2.39055,2.39025,2.3905,88400000.0
2007-08-22 07:50:00,2.3904,2.3907,2.39025,2.3907,70400000.0
2007-08-22 07:51:00,2.3907,2.3908,2.3905,2.3908,22400000.0
2007-08-22 07:52:00,2.3908,2.3909,2.3907,2.3909,82400000.0
2007-08-22 07:53:00,2.39105,2.3911,2.3908,2.3909,153600000.0
2007-08-22 07:54:00,2.3909,2.3911,2.3907,2.3907,84000000.0
2007-08-22 07:55:00,2.3907,2.3908,2.3905,2.3905,128300000.0
2007-08-22 07:56:00,2.3905,2.3909,2.3905,2.3908,228200000.0
2007-08-22 07:57:00,2.3908,2.3909,2.3904,2.3907,367800000.0
2007-08-22 07:58:00,2.3907,2.39075,2.3901,2.3901,120800000.0
2007-08-22 07:59:00,2.3901,2.3914,2.3901,2.3912,304000000.0
2007-08-22 08:00:00,2.391,2.3915,2.3907,2.3913,281800000.0
2007-08-22 08:01:00,2.3913,2.3913,2.3909,2.3912,110800000.0
2007-08-22 08:02:00,2.3913,2.3916,2.3906,2.3908,112000000.0
2007-08-22 08:03:00,2.3907,2.3911,2.3903,2.3909,308800000.0
2007-08-22 08:04:00,2.3909,2.391,2.3903,2.3907,115200000.0
2007-08-22 08:05:00,2.3907,2.3909,2.3905,2.3907,215200000.0
2007-08-22 08:06:00,2.3908,2.3911,2.3907,2.3911,171200000.0
2007-08-22 08:07:00,2.3911,2.3919,2.3911,2.3915,354400000.0
2007-08-22 08:08:00,2.3914,2.3914,2.3909,2.3911,343200000.0
2007-08-22 08:09:00,2.3911,2.3911,2.3904,2.3906,339700000.0
2007-08-22 08:10:00,2.3906,2.3909,2.3904,2.3907,122300000.0
2007-08-22 08:11:00,2.3907,2.3908,2.3898,2.3898,236000000.0
2007-08-22 08:12:00,2.3898,2.3912,2.3898,2.3912,235900000.0
2007-08-22 08:13:00,2.3912,2.3914,2.3908,2.3913,264400000.0
2007-08-22 08:14:00,2.3913,2.3921,2.3911,2.3913,332700000.0
2007-08-22 08:15:00,2.3914,2.3916,2.3909,2.3914,389200000.0
2007-08-22 08:16:00,2.3914,2.3915,2.3911,2.3912,157400000.0
2007-08-22 08:17:00,2.3912,2.3917,2.3908,2.391,315600000.0
2007-08-22 08:18:00,2.391,2.3911,2.3903,2.3906,248000000.0
2007-08-22 08:19:00,2.3906,2.3907,2.3899,2.3903,195200000.0
2007-08-22 08:20:00,2.3904,2.3909,2.3903,2.3907,164100000.0
2007-08-22 08:21:00,2.3907,2.3908,2.3906,2.3907,41600000.0
2007-08-22 08:22:00,2.3908,2.3916,2.3907,2.3915,233800000.0
2007-08-22 08:23:00,2.3916,2.392,2.3913,2.3915,168500000.0
2007-08-22 08:24:00,2.3915,2.3916,2.3913,2.3916,194000000.0
2007-08-22 08:25:00,2.3916,2.3917,2.39145,2.3915,80000000.0
2007-08-22 08:26:00,2.3916,2.3921,2.3915,2.3921,129600000.0
2007-08-22 08:27:00,2.3921,2.3921,2.3918,2.3918,293200000.0
2007-08-22 08:28:00,2.3918,2.3923,2.3917,2.3919,327800000.0
2007-08-22 08:29:00,2.3919,2.3923,2.3912,2.3912,689800000.0
2007-08-22 08:30:00,2.3914,2.3921,2.391,2.392,430400000.0
2007-08-22 08:31:00,2.392,2.3925,2.3919,2.3925,308000000.0
2007-08-22 08:32:00,2.3925,2.3928,2.3917,2.3918,589300001.0
2007-08-22 08:33:00,2.3918,2.3925,2.3918,2.39245,543119526.0
2007-08-22 08:34:00,2.39245,2.3928,2.3921,2.3928,637150810.0
2007-08-22 08:35:00,2.3928,2.3937,2.39265,2.3927,1483400002.0
2007-08-22 08:36:00,2.3928,2.3931,2.3924,2.3928,552500000.0
2007-08-22 08:37:00,2.3927,2.3929,2.3924,2.3925,399500000.0
2007-08-22 08:38:00,2.3925,2.3925,2.3918,2.3922,797100000.0
2007-08-22 08:39:00,2.3921,2.393,2.3919,2.393,630966218.0
2007-08-22 08:40:00,2.393,2.3933,2.3928,2.39305,286900000.0
2007-08-22 08:41:00,2.393,2.3937,2.39295,2.39325,719300000.0
2007-08-22 08:42:00,2.3931,2.3938,2.3931,2.3932,801299997.0
2007-08-22 08:43:00,2.3931,2.3937,2.3929,2.3932,1172200001.0
2007-08-22 08:44:00,2.39315,2.39315,2.3923,2.3929,530300000.0
2007-08-22 08:45:00,2.39295,2.393,2.3921,2.3921,444700000.0
2007-08-22 08:46:00,2.39215,2.3935,2.3918,2.3925,1193072224.0
2007-08-22 08:47:00,2.3924,2.3927,2.3916,2.3917,735899999.0
2007-08-22 08:48:00,2.3917,2.39195,2.3912,2.3914,777600000.0
2007-08-22 08:49:00,2.3914,2.39235,2.3914,2.3921,1020700000.0
2007-08-22 08:50:00,2.3921,2.3932,2.3921,2.3929,981200000.0
2007-08-22 08:51:00,2.3929,2.3931,2.3926,2.3931,476999999.0
2007-08-22 08:52:00,2.3931,2.3942,2.393,2.3941,796500001.0
2007-08-22 08:53:00,2.394,2.3946,2.394,2.3944,984599995.0
2007-08-22 08:54:00,2.3943,2.3943,2.3938,2.3938,534099999.0
2007-08-22 08:55:00,2.3939,2.3952,2.3938,2.3951,568500000.0
2007-08-22 08:56:00,2.3951,2.3951,2.3943,2.3944,549000000.0
2007-08-22 08:57:00,2.3944,2.3947,2.3941,2.3945,619300005.0
2007-08-22 08:58:00,2.39455,2.3949,2.3945,2.3948,124700000.0
2007-08-22 08:59:00,2.3947,2.3947,2.3942,2.3943,289500000.0
2007-08-22 09:00:00,2.3943,2.3945,2.3937,2.3942,212807224.0
2007-08-22 09:01:00,2.3939,2.3949,2.3939,2.3949,189700000.0
2007-08-22 09:02:00,2.3949,2.395,2.3948,2.395,145800000.0
2007-08-22 09:03:00,2.395,2.3954,2.3945,2.3947,585700004.0
2007-08-22 09:04:00,2.3947,2.3949,2.3946,2.3947,131000000.0
2007-08-22 09:05:00,2.3947,2.3949,2.3945,2.3945,111700000.0
2007-08-22 09:06:00,2.3945,2.3945,2.3936,2.3939,321201366.0
2007-08-22 09:07:00,2.39375,2.3941,2.3936,2.3937,481200001.0
2007-08-22 09:08:00,2.3938,2.3939,2.3934,2.3935,272700001.0
2007-08-22 09:09:00,2.3934,2.3938,2.3932,2.3934,362700000.0
2007-08-22 09:10:00,2.3935,2.3938,2.39335,2.3937,349500000.0
2007-08-22 09:11:00,2.3937,2.3939,2.3937,2.3939,159000000.0
2007-08-22 09:12:00,2.3938,2.394,2.3937,2.3939,111000000.0
2007-08-22 09:13:00,2.394,2.394,2.3935,2.3936,149500000.0
2007-08-22 09:14:00,2.3936,2.3938,2.39355,2.3936,245500004.0
2007-08-22 09:15:00,2.3939,2.3941,2.3935,2.3941,324700000.0
2007-08-22 09:16:00,2.3941,2.3941,2.3937,2.3941,235300000.0
2007-08-22 09:17:00,2.3941,2.3942,2.3938,2.394,203851297.0
2007-08-22 09:18:00,2.3939,2.394,2.3935,2.3936,128900000.0
2007-08-22 09:19:00,2.3936,2.394,2.3933,2.3937,242900000.0
2007-08-22 09:20:00,2.39355,2.3939,2.3932,2.3935,234600000.0
2007-08-22 09:21:00,2.3935,2.3935,2.3928,2.3929,160800000.0
2007-08-22 09:22:00,2.3929,2.3929,2.3923,2.3929,548500000.0
2007-08-22 09:23:00,2.3929,2.3929,2.3921,2.3922,204900000.0
2007-08-22 09:24:00,2.3922,2.3929,2.3921,2.3926,241400000.0
2007-08-22 09:25:00,2.3926,2.3926,2.3924,2.3924,80000000.0
2007-08-22 09:26:00,2.3924,2.3927,2.3923,2.39255,90800000.0
2007-08-22 09:27:00,2.3927,2.3928,2.3925,2.3926,286599997.0
2007-08-22 09:28:00,2.3927,2.3929,2.3925,2.3929,227600002.0
2007-08-22 09:29:00,2.3929,2.3934,2.3928,2.3929,510800003.0
2007-08-22 09:30:00,2.3929,2.3934,2.3929,2.3933,238900000.0
2007-08-22 09:31:00,2.3933,2.3935,2.39315,2.3934,187600000.0
2007-08-22 09:32:00,2.3934,2.3936,2.3932,2.3936,46400000.0
2007-08-22 09:33:00,2.3935,2.3936,2.3935,2.3936,7600000.0
2007-08-22 09:34:00,2.3935,2.3935,2.3932,2.3935,150300000.0
2007-08-22 09:35:00,2.3935,2.3938,2.3935,2.3936,156200000.0
2007-08-22 09:36:00,2.3936,2.3939,2.3936,2.3938,88100000.0
2007-08-22 09:37:00,2.3938,2.3939,2.3936,2.3937,236200000.0
2007-08-22 09:38:00,2.3937,2.3941,2.3935,2.3937,318100000.0
2007-08-22 09:39:00,2.3937,2.3939,2.3933,2.3935,42800000.0
2007-08-22 09:40:00,2.3935,2.3936,2.393,2.3932,246400000.0
2007-08-22 09:41:00,2.3932,2.3935,2.393,2.3932,387200000.0
2007-08-22 09:42:00,2.3932,2.3935,2.3931,2.3935,235499998.0
2007-08-22 09:43:00,2.3935,2.3935,2.3931,2.3933,296000000.0
2007-08-22 09:44:00,2.3933,2.3935,2.3931,2.3931,229699999.0
2007-08-22 09:45:00,2.3931,2.3934,2.3931,2.3934,455400001.0
2007-08-22 09:46:00,2.3934,2.39345,2.3933,2.3934,63600000.0
2007-08-22 09:47:00,2.3934,2.3934,2.393,2.3931,420300000.0
2007-08-22 09:48:00,2.39315,2.3938,2.39285,2.3929,388200000.0
2007-08-22 09:49:00,2.39285,2.3933,2.3928,2.3929,314100000.0
2007-08-22 09:50:00,2.3929,2.3934,2.3929,2.3931,436099999.0
2007-08-22 09:51:00,2.3931,2.3938,2.39275,2.3938,610500000.0
2007-08-22 09:52:00,2.3938,2.3938,2.39355,2.3936,169200000.0
2007-08-22 09:53:00,2.3936,2.3942,2.3934,2.3942,496400002.0
2007-08-22 09:54:00,2.3942,2.3942,2.3936,2.3937,348900000.0
2007-08-22 09:55:00,2.3937,2.3941,2.39355,2.3941,230200000.0
2007-08-22 09:56:00,2.3941,2.3942,2.39345,2.3937,756200000.0
2007-08-22 09:57:00,2.3937,2.3941,2.3936,2.3939,594300003.0
2007-08-22 09:58:00,2.3939,2.3945,2.3938,2.3944,689699998.0
2007-08-22 09:59:00,2.3944,2.3948,2.3943,2.3943,367600000.0
2007-08-22 10:00:00,2.3943,2.3944,2.394,2.394,172300000.0
2007-08-22 10:01:00,2.394,2.3941,2.3939,2.394,198800000.0
2007-08-22 10:02:00,2.394,2.3941,2.39395,2.394,120500000.0
2007-08-22 10:03:00,2.394,2.3941,2.3938,2.394,197200000.0
2007-08-22 10:04:00,2.394,2.3945,2.394,2.3945,75800000.0
2007-08-22 10:05:00,2.3945,2.3945,2.3941,2.3943,412700002.0
2007-08-22 10:06:00,2.3943,2.3944,2.3941,2.39435,232600000.0
2007-08-22 10:07:00,2.3944,2.3944,2.3941,2.3942,646300003.0
2007-08-22 10:08:00,2.3942,2.3944,2.3939,2.3941,386200000.0
2007-08-22 10:09:00,2.3941,2.3944,2.39375,2.3944,593800001.0
2007-08-22 10:10:00,2.3944,2.3944,2.394,2.3941,821299996.0
2007-08-22 10:11:00,2.3942,2.3943,2.394,2.3941,640300001.0
2007-08-22 10:12:00,2.3942,2.3943,2.394,2.394,435499998.0
2007-08-22 10:13:00,2.394,2.3941,2.3937,2.3939,637900000.0
2007-08-22 10:14:00,2.3939,2.394,2.3939,2.394,321600000.0
2007-08-22 10:15:00,2.394,2.394,2.3938,2.394,101000000.0
2007-08-22 10:16:00,2.394,2.394,2.3937,2.394,237000001.0
2007-08-22 10:17:00,2.394,2.3944,2.3937,2.3943,334899998.0
2007-08-22 10:18:00,2.3943,2.3943,2.3939,2.394,95100000.0
2007-08-22 10:19:00,2.394,2.3944,2.3939,2.3942,135200000.0
2007-08-22 10:20:00,2.3942,2.3944,2.394,2.394,549299996.0
2007-08-22 10:21:00,2.394,2.3941,2.3938,2.394,215000000.0
2007-08-22 10:22:00,2.394,2.3944,2.394,2.3943,126800000.0
2007-08-22 10:23:00,2.3943,2.3945,2.394,2.3944,323799999.0
2007-08-22 10:24:00,2.3946,2.3955,2.3946,2.3953,1010699990.0
2007-08-22 10:25:00,2.3954,2.3955,2.3949,2.3952,312299999.0
2007-08-22 10:26:00,2.3952,2.3957,2.3951,2.3953,477300000.0
2007-08-22 10:27:00,2.3953,2.3953,2.395,2.3952,466400000.0
2007-08-22 10:28:00,2.3952,2.3956,2.3952,2.3955,126200000.0
2007-08-22 10:29:00,2.3955,2.3955,2.3949,2.3949,215700000.0
2007-08-22 10:30:00,2.3949,2.3951,2.3947,2.3949,713055526.0
2007-08-22 10:31:00,2.395,2.3956,2.3949,2.3955,320099999.0
2007-08-22 10:32:00,2.3955,2.3956,2.3952,2.3955,362900000.0
2007-08-22 10:33:00,2.3955,2.3957,2.39515,2.3952,697600000.0
2007-08-22 10:34:00,2.3952,2.3954,2.3951,2.3953,236700000.0
2007-08-22 10:35:00,2.3953,2.3954,2.3951,2.3951,606699998.0
2007-08-22 10:36:00,2.3951,2.3955,2.3951,2.3952,298900000.0
2007-08-22 10:37:00,2.3952,2.3954,2.3951,2.3952,306399997.0
2007-08-22 10:38:00,2.3952,2.3953,2.3951,2.3953,100600000.0
2007-08-22 10:39:00,2.3953,2.3955,2.3953,2.3953,93600000.0
2007-08-22 10:40:00,2.3955,2.3955,2.3953,2.3955,82500000.0
2007-08-22 10:41:00,2.3955,2.3956,2.3954,2.3955,57300000.0
2007-08-22 10:42:00,2.39535,2.3957,2.39535,2.3957,40900000.0
2007-08-22 10:43:00,2.3957,2.3957,2.3953,2.3953,86800000.0
2007-08-22 10:44:00,2.3953,2.3953,2.3949,2.3949,80800000.0
2007-08-22 10:45:00,2.3949,2.3951,2.39445,2.3945,194800000.0
2007-08-22 10:46:00,2.3945,2.3945,2.3939,2.3941,211900000.0
2007-08-22 10:47:00,2.3941,2.3947,2.394,2.3945,208300000.0
2007-08-22 10:48:00,2.3946,2.3946,2.3945,2.3945,64700000.0
2007-08-22 10:49:00,2.3944,2.3946,2.3942,2.3944,133300000.0
2007-08-22 10:50:00,2.3944,2.3946,2.3944,2.3946,50400000.0
2007-08-22 10:51:00,2.3945,2.3945,2.394,2.3942,129700000.0
2007-08-22 10:52:00,2.3941,2.3943,2.394,2.3941,314000000.0
2007-08-22 10:53:00,2.3941,2.3944,2.3939,2.3941,265800000.0
2007-08-22 10:54:00,2.3942,2.3942,2.3937,2.39405,262000000.0
2007-08-22 10:55:00,2.39405,2.3942,2.3936,2.3937,362600000.0
2007-08-22 10:56:00,2.3937,2.3941,2.3935,2.3939,478100000.0
2007-08-22 10:57:00,2.3938,2.3943,2.3938,2.3942,132000000.0
2007-08-22 10:58:00,2.3942,2.3946,2.394,2.3946,362000000.0
2007-08-22 10:59:00,2.3946,2.3954,2.3943,2.3954,547799997.0
2007-08-22 11:00:00,2.3954,2.3961,2.3954,2.3957,508199999.0
2007-08-22 11:01:00,2.3957,2.3959,2.3949,2.3955,429500000.0
2007-08-22 11:02:00,2.3955,2.3956,2.395,2.395,226800000.0
2007-08-22 11:03:00,2.395,2.3953,2.3949,2.3951,303200000.0
2007-08-22 11:04:00,2.395,2.3951,2.3945,2.3946,367099998.0
2007-08-22 11:05:00,2.3946,2.3949,2.3945,2.3946,264000000.0
2007-08-22 11:06:00,2.3947,2.395,2.3946,2.3948,262599999.0
2007-08-22 11:07:00,2.3948,2.3954,2.3948,2.395,172500000.0
2007-08-22 11:08:00,2.395,2.3954,2.3949,2.3951,365000000.0
2007-08-22 11:09:00,2.3952,2.3955,2.3951,2.3951,317600000.0
2007-08-22 11:10:00,2.3951,2.3951,2.3946,2.3947,209900001.0
2007-08-22 11:11:00,2.3948,2.3948,2.3946,2.3947,84000000.0
2007-08-22 11:12:00,2.3947,2.395,2.3947,2.395,50400000.0
2007-08-22 11:13:00,2.395,2.3952,2.395,2.3951,182400000.0
2007-08-22 11:14:00,2.3951,2.3953,2.3949,2.3951,415999993.0
2007-08-22 11:15:00,2.3953,2.3953,2.3949,2.3949,205999998.0
2007-08-22 11:16:00,2.3949,2.3953,2.3949,2.3951,335700000.0
2007-08-22 11:17:00,2.395,2.3955,2.395,2.3953,229300000.0
2007-08-22 11:18:00,2.3953,2.3954,2.3951,2.3954,274800000.0
2007-08-22 11:19:00,2.3954,2.3956,2.3951,2.3954,206400000.0
2007-08-22 11:20:00,2.3953,2.3956,2.395,2.3954,429100000.0
2007-08-22 11:21:00,2.3953,2.3955,2.3953,2.3953,101700000.0
2007-08-22 11:22:00,2.3953,2.3954,2.3951,2.3952,102800000.0
2007-08-22 11:23:00,2.3952,2.39535,2.3951,2.3953,209600000.0
2007-08-22 11:24:00,2.3953,2.3954,2.3951,2.3953,276800000.0
2007-08-22 11:25:00,2.3953,2.39555,2.3951,2.39535,309000000.0
2007-08-22 11:26:00,2.3953,2.3954,2.39515,2.3952,139300000.0
2007-08-22 11:27:00,2.3952,2.3954,2.39515,2.39515,288800000.0
2007-08-22 11:28:00,2.39515,2.3952,2.395,2.3951,297200001.0
2007-08-22 11:29:00,2.3951,2.3952,2.395,2.395,177800000.0
2007-08-22 11:30:00,2.395,2.395,2.3942,2.3946,319200000.0
2007-08-22 11:31:00,2.3946,2.3946,2.3943,2.3944,136700000.0
2007-08-22 11:32:00,2.3944,2.3945,2.394,2.3942,570799999.0
2007-08-22 11:33:00,2.3942,2.3946,2.3941,2.3945,510599999.0
2007-08-22 11:34:00,2.3945,2.395,2.3945,2.395,496900000.0
2007-08-22 11:35:00,2.395,2.3951,2.395,2.395,275400000.0
2007-08-22 11:36:00,2.395,2.3953,2.3948,2.3949,372800000.0
2007-08-22 11:37:00,2.3949,2.3954,2.3949,2.3954,213100000.0
2007-08-22 11:38:00,2.3952,2.3954,2.3951,2.3952,58200000.0
2007-08-22 11:39:00,2.39515,2.3953,2.395,2.3951,293800000.0
2007-08-22 11:40:00,2.3951,2.3952,2.395,2.3952,141100000.0
2007-08-22 11:41:00,2.3952,2.3955,2.3952,2.3954,391900000.0
2007-08-22 11:42:00,2.3954,2.3954,2.3954,2.3954,21600000.0
2007-08-22 11:43:00,2.3954,2.3955,2.3952,2.3954,222300000.0
2007-08-22 11:44:00,2.3953,2.3954,2.3951,2.3951,253400000.0
2007-08-22 11:45:00,2.3951,2.3952,2.395,2.3951,64100000.0
2007-08-22 11:46:00,2.3951,2.3954,2.39495,2.3954,574300000.0
2007-08-22 11:47:00,2.3954,2.3958,2.3954,2.3958,194000000.0
2007-08-22 11:48:00,2.3958,2.3958,2.39525,2.3954,390299999.0
2007-08-22 11:49:00,2.3955,2.3959,2.3954,2.3955,246099999.0
2007-08-22 11:50:00,2.3955,2.3964,2.3954,2.396,970600001.0
2007-08-22 11:51:00,2.3959,2.3962,2.3958,2.396,643100008.0
2007-08-22 11:52:00,2.39595,2.3961,2.3958,2.3959,216000000.0
2007-08-22 11:53:00,2.3959,2.3962,2.3958,2.396,212500001.0
2007-08-22 11:54:00,2.396,2.3962,2.3957,2.3961,288000000.0
2007-08-22 11:55:00,2.3961,2.3962,2.3958,2.3959,391800000.0
2007-08-22 11:56:00,2.3959,2.396,2.3959,2.3959,73800000.0
2007-08-22 11:57:00,2.3959,2.3961,2.3959,2.396,116000000.0
2007-08-22 11:58:00,2.396,2.3961,2.3956,2.3959,507500001.0
2007-08-22 11:59:00,2.3959,2.3961,2.3956,2.39565,372700000.0
2007-08-22 12:00:00,2.3957,2.3971,2.3957,2.3969,500399997.0
2007-08-22 12:01:00,2.3969,2.397,2.3965,2.3968,258900000.0
2007-08-22 12:02:00,2.3968,2.3971,2.3966,2.3971,457800000.0
2007-08-22 12:03:00,2.397,2.3972,2.3968,2.3969,533200000.0
2007-08-22 12:04:00,2.3969,2.3969,2.3967,2.3967,98800000.0
2007-08-22 12:05:00,2.3967,2.3971,2.3967,2.3971,215600000.0
2007-08-22 12:06:00,2.3971,2.3973,2.3969,2.3971,400100001.0
2007-08-22 12:07:00,2.3971,2.3981,2.3971,2.39765,943700000.0
2007-08-22 12:08:00,2.39765,2.3989,2.3976,2.3987,693600000.0
2007-08-22 12:09:00,2.3988,2.3989,2.3986,2.3986,443000000.0
2007-08-22 12:10:00,2.3986,2.3992,2.3984,2.399,777400001.0
2007-08-22 12:11:00,2.399,2.3995,2.3989,2.3993,294851711.0
2007-08-22 12:12:00,2.3993,2.3993,2.3977,2.398,1056800001.0
2007-08-22 12:13:00,2.3977,2.3981,2.3975,2.398,441400001.0
2007-08-22 12:14:00,2.398,2.398,2.3977,2.3978,539400002.0
2007-08-22 12:15:00,2.3979,2.3982,2.3976,2.3979,356000000.0
2007-08-22 12:16:00,2.3979,2.398,2.3977,2.3979,130500000.0
2007-08-22 12:17:00,2.3981,2.399,2.3981,2.3989,278700000.0
2007-08-22 12:18:00,2.3989,2.3993,2.3986,2.3987,440999997.0
2007-08-22 12:19:00,2.3987,2.3989,2.3982,2.3982,833400013.0
2007-08-22 12:20:00,2.3984,2.3989,2.3984,2.3986,286200002.0
2007-08-22 12:21:00,2.3987,2.3997,2.3986,2.3994,598200001.0
2007-08-22 12:22:00,2.3994,2.4002,2.3994,2.39985,460200000.0
2007-08-22 12:23:00,2.39985,2.4002,2.3998,2.3998,828500005.0
2007-08-22 12:24:00,2.3999,2.4001,2.3996,2.3998,448500000.0
2007-08-22 12:25:00,2.3998,2.4011,2.3997,2.4005,839200004.0
2007-08-22 12:26:00,2.4005,2.4011,2.4004,2.4008,477000000.0
2007-08-22 12:27:00,2.4008,2.4015,2.4006,2.4007,775900004.0
2007-08-22 12:28:00,2.4007,2.4013,2.4006,2.4011,568000001.0
2007-08-22 12:29:00,2.4013,2.4016,2.4011,2.4016,767200004.0
2007-08-22 12:30:00,2.4016,2.4027,2.4016,2.4027,1215799999.0
2007-08-22 12:31:00,2.4027,2.4031,2.4023,2.4025,575300000.0
2007-08-22 12:32:00,2.4025,2.4029,2.4023,2.4027,723300002.0
2007-08-22 12:33:00,2.4028,2.403,2.4024,2.4028,387400000.0
2007-08-22 12:34:00,2.4028,2.403,2.4026,2.40275,523400000.0
2007-08-22 12:35:00,2.4027,2.4032,2.4023,2.4031,672000001.0
2007-08-22 12:36:00,2.403,2.4033,2.4029,2.403,501200000.0
2007-08-22 12:37:00,2.403,2.4033,2.4027,2.4032,458600001.0
2007-08-22 12:38:00,2.4032,2.4034,2.403,2.4032,312900001.0
2007-08-22 12:39:00,2.4031,2.4032,2.4027,2.4032,383000001.0
2007-08-22 12:40:00,2.4032,2.4033,2.40295,2.4032,175900000.0
2007-08-22 12:41:00,2.4032,2.4036,2.4031,2.4035,640800001.0
2007-08-22 12:42:00,2.4035,2.4038,2.4034,2.4034,256600002.0
2007-08-22 12:43:00,2.4037,2.4037,2.4024,2.4025,690600002.0
2007-08-22 12:44:00,2.4025,2.4025,2.4019,2.402,576800000.0
2007-08-22 12:45:00,2.402,2.4026,2.4019,2.4021,1005800010.0
2007-08-22 12:46:00,2.4021,2.4022,2.40185,2.4019,722800000.0
2007-08-22 12:47:00,2.4019,2.4021,2.4016,2.40165,486299997.0
2007-08-22 12:48:00,2.4018,2.4026,2.4016,2.4024,477399999.0
2007-08-22 12:49:00,2.4024,2.4026,2.4021,2.4021,364200000.0
2007-08-22 12:50:00,2.4021,2.4023,2.402,2.4021,343799997.0
2007-08-22 12:51:00,2.4021,2.4027,2.4018,2.4026,650200001.0
2007-08-22 12:52:00,2.4026,2.4027,2.4024,2.4024,271900000.0
2007-08-22 12:53:00,2.4024,2.4033,2.4021,2.4029,577700002.0
2007-08-22 12:54:00,2.4029,2.4036,2.4026,2.4035,335567823.0
2007-08-22 12:55:00,2.4035,2.4041,2.4035,2.4039,706800000.0
2007-08-22 12:56:00,2.4039,2.4039,2.4033,2.4034,665800001.0
2007-08-22 12:57:00,2.4034,2.4035,2.4031,2.4032,298200000.0
2007-08-22 12:58:00,2.40305,2.40315,2.403,2.403,287099998.0
2007-08-22 12:59:00,2.403,2.4034,2.4029,2.4029,317000000.0
2007-08-22 13:00:00,2.4029,2.4029,2.4022,2.4023,665600000.0
2007-08-22 13:01:00,2.4023,2.4028,2.4022,2.4027,363100000.0
2007-08-22 13:02:00,2.4026,2.4029,2.4025,2.4026,187300001.0
2007-08-22 13:03:00,2.4026,2.4029,2.4026,2.4027,221800002.0
2007-08-22 13:04:00,2.4027,2.4033,2.4026,2.4033,241400000.0
2007-08-22 13:05:00,2.4032,2.4033,2.4025,2.4027,279200000.0
2007-08-22 13:06:00,2.4027,2.4032,2.4027,2.403,293900000.0
2007-08-22 13:07:00,2.403,2.4031,2.4024,2.4026,565900000.0
2007-08-22 13:08:00,2.4025,2.4031,2.4024,2.403,669500000.0
2007-08-22 13:09:00,2.403,2.4033,2.4026,2.403,917300002.0
2007-08-22 13:10:00,2.403,2.4039,2.4026,2.4039,1494892292.0
2007-08-22 13:11:00,2.4039,2.4041,2.4036,2.4037,389500000.0
2007-08-22 13:12:00,2.4037,2.4038,2.4031,2.4032,632200001.0
2007-08-22 13:13:00,2.4032,2.4039,2.4032,2.4036,388300000.0
2007-08-22 13:14:00,2.4037,2.4037,2.4031,2.4031,459100001.0
2007-08-22 13:15:00,2.40295,2.4033,2.4025,2.4029,593900000.0
2007-08-22 13:16:00,2.4029,2.4032,2.4022,2.4024,254400000.0
2007-08-22 13:17:00,2.4024,2.4027,2.4021,2.4021,294876824.0
2007-08-22 13:18:00,2.4021,2.4025,2.4021,2.4023,277000001.0
2007-08-22 13:19:00,2.4023,2.4026,2.4017,2.4018,632400000.0
2007-08-22 13:20:00,2.4018,2.4023,2.4017,2.4022,603999998.0
2007-08-22 13:21:00,2.4022,2.4025,2.4022,2.4024,288597522.0
2007-08-22 13:22:00,2.4023,2.4027,2.4022,2.4027,737499993.0
2007-08-22 13:23:00,2.4028,2.403,2.4024,2.403,629500001.0
2007-08-22 13:24:00,2.403,2.4034,2.4029,2.4032,335300000.0
2007-08-22 13:25:00,2.4032,2.4042,2.403,2.404,1324499997.0
2007-08-22 13:26:00,2.404,2.4042,2.4035,2.4039,827499999.0
2007-08-22 13:27:00,2.4039,2.4039,2.40315,2.4033,508799998.0
2007-08-22 13:28:00,2.4033,2.4038,2.403,2.4038,763800001.0
2007-08-22 13:29:00,2.4036,2.4042,2.40355,2.4037,813599999.0
2007-08-22 13:30:00,2.4037,2.4045,2.4034,2.4038,860000000.0
2007-08-22 13:31:00,2.4038,2.4038,2.4032,2.4037,632100000.0
2007-08-22 13:32:00,2.4037,2.4038,2.403,2.403,466000000.0
2007-08-22 13:33:00,2.403,2.403,2.4025,2.4026,472100002.0
2007-08-22 13:34:00,2.4025,2.4027,2.4024,2.4026,929700001.0
2007-08-22 13:35:00,2.4026,2.403,2.4025,2.4029,577800001.0
2007-08-22 13:36:00,2.4031,2.4031,2.4026,2.4027,392799996.0
2007-08-22 13:37:00,2.4027,2.403,2.4025,2.4027,911700001.0
2007-08-22 13:38:00,2.4027,2.403,2.4027,2.4029,210199999.0
2007-08-22 13:39:00,2.4028,2.4031,2.4027,2.4028,217800000.0
2007-08-22 13:40:00,2.4028,2.4029,2.4025,2.4025,419800000.0
2007-08-22 13:41:00,2.4024,2.4027,2.4023,2.4025,1050499991.0
2007-08-22 13:42:00,2.4025,2.4026,2.4023,2.4026,454700000.0
2007-08-22 13:43:00,2.4025,2.4029,2.4023,2.4026,354500000.0
2007-08-22 13:44:00,2.4026,2.403,2.4022,2.4023,614400002.0
2007-08-22 13:45:00,2.4023,2.4026,2.4022,2.4024,372000000.0
2007-08-22 13:46:00,2.4024,2.4027,2.4022,2.4025,159200000.0
2007-08-22 13:47:00,2.4025,2.4025,2.4014,2.4015,443600000.0
2007-08-22 13:48:00,2.4014,2.4021,2.4013,2.402,1504000002.0
2007-08-22 13:49:00,2.402,2.4025,2.4019,2.4024,709399999.0
2007-08-22 13:50:00,2.4024,2.4027,2.40235,2.4024,455100000.0
2007-08-22 13:51:00,2.4025,2.4032,2.4025,2.4028,465400000.0
2007-08-22 13:52:00,2.40275,2.40275,2.4019,2.4024,821199999.0
2007-08-22 13:53:00,2.4022,2.4026,2.40215,2.4025,465499998.0
2007-08-22 13:54:00,2.4027,2.403,2.40255,2.403,88800000.0
2007-08-22 13:55:00,2.403,2.4033,2.40255,2.4029,418500001.0
2007-08-22 13:56:00,2.4028,2.4029,2.40265,2.4029,278900000.0
2007-08-22 13:57:00,2.4029,2.4033,2.4029,2.4032,184900000.0
2007-08-22 13:58:00,2.4032,2.4033,2.4031,2.4031,165100000.0
2007-08-22 13:59:00,2.4032,2.4035,2.4031,2.4034,168200000.0
2007-08-22 14:00:00,2.4034,2.4035,2.4032,2.4033,149100000.0
2007-08-22 14:01:00,2.4033,2.4035,2.4028,2.4035,103800000.0
2007-08-22 14:02:00,2.4035,2.4037,2.4032,2.4033,364500000.0
2007-08-22 14:03:00,2.4032,2.4034,2.4031,2.4032,426400002.0
2007-08-22 14:04:00,2.4032,2.4032,2.4027,2.4028,288100000.0
2007-08-22 14:05:00,2.4028,2.4029,2.40245,2.4026,262800001.0
2007-08-22 14:06:00,2.4026,2.4028,2.4026,2.4028,224600002.0
2007-08-22 14:07:00,2.4028,2.4031,2.4028,2.4028,104700000.0
2007-08-22 14:08:00,2.4028,2.4029,2.4027,2.4028,149600000.0
2007-08-22 14:09:00,2.4028,2.4032,2.4028,2.4032,240200001.0
2007-08-22 14:10:00,2.4031,2.4033,2.4029,2.4029,330399999.0
2007-08-22 14:11:00,2.4029,2.4029,2.4027,2.4029,63600000.0
2007-08-22 14:12:00,2.4027,2.4029,2.4024,2.4025,250900000.0
2007-08-22 14:13:00,2.4025,2.4031,2.4025,2.4029,731899996.0
2007-08-22 14:14:00,2.4029,2.4031,2.4023,2.4024,964099992.0
2007-08-22 14:15:00,2.4025,2.4026,2.4021,2.4021,584500000.0
2007-08-22 14:16:00,2.4022,2.4025,2.4021,2.4023,212400000.0
2007-08-22 14:17:00,2.40225,2.4027,2.4021,2.4023,798199997.0
2007-08-22 14:18:00,2.4026,2.4033,2.4024,2.4025,467100001.0
2007-08-22 14:19:00,2.4025,2.4027,2.4023,2.4023,490399999.0
2007-08-22 14:20:00,2.40225,2.4033,2.40225,2.4033,498500000.0
2007-08-22 14:21:00,2.4033,2.4035,2.403,2.4033,490100001.0
2007-08-22 14:22:00,2.4034,2.4036,2.4032,2.4034,590999999.0
2007-08-22 14:23:00,2.4033,2.4039,2.4033,2.4038,470400000.0
2007-08-22 14:24:00,2.4038,2.4039,2.4032,2.4032,459500001.0
2007-08-22 14:25:00,2.4032,2.4035,2.403,2.4033,627500003.0
2007-08-22 14:26:00,2.4033,2.4034,2.4026,2.4029,393600000.0
2007-08-22 14:27:00,2.403,2.4036,2.403,2.4036,367800000.0
2007-08-22 14:28:00,2.4036,2.4036,2.4033,2.4034,417199996.0
2007-08-22 14:29:00,2.4034,2.4035,2.4033,2.4035,338699997.0
2007-08-22 14:30:00,2.4035,2.4036,2.4031,2.4031,272100000.0
2007-08-22 14:31:00,2.4032,2.4032,2.4029,2.4029,362800000.0
2007-08-22 14:32:00,2.4029,2.4029,2.4025,2.4027,755500003.0
2007-08-22 14:33:00,2.4027,2.4034,2.4026,2.403,1279100009.0
2007-08-22 14:34:00,2.403,2.4031,2.40285,2.40285,439400000.0
2007-08-22 14:35:00,2.40285,2.4034,2.4028,2.4034,623800002.0
2007-08-22 14:36:00,2.4034,2.4035,2.4032,2.4032,730000003.0
2007-08-22 14:37:00,2.4032,2.4035,2.4031,2.4033,407300000.0
2007-08-22 14:38:00,2.4032,2.4034,2.403,2.4032,653377966.0
2007-08-22 14:39:00,2.4032,2.4034,2.4031,2.4033,744063642.0
2007-08-22 14:40:00,2.4033,2.4037,2.4028,2.4034,767308762.0
2007-08-22 14:41:00,2.4035,2.4035,2.4032,2.4032,323699999.0
2007-08-22 14:42:00,2.4034,2.4034,2.4032,2.4034,309900002.0
2007-08-22 14:43:00,2.4034,2.40345,2.4029,2.4033,287100000.0
2007-08-22 14:44:00,2.4031,2.40355,2.403,2.40355,489800000.0
2007-08-22 14:45:00,2.40355,2.4038,2.4035,2.40355,222999999.0
2007-08-22 14:46:00,2.4036,2.4037,2.40355,2.40355,216600000.0
2007-08-22 14:47:00,2.4036,2.404,2.4034,2.404,277400000.0
2007-08-22 14:48:00,2.404,2.4042,2.4038,2.4042,490800000.0
2007-08-22 14:49:00,2.4041,2.4047,2.4041,2.4047,326100000.0
2007-08-22 14:50:00,2.4047,2.4047,2.4038,2.4039,585900000.0
2007-08-22 14:51:00,2.4039,2.4041,2.40345,2.4038,410400000.0
2007-08-22 14:52:00,2.4038,2.404,2.4036,2.4036,430299999.0
2007-08-22 14:53:00,2.4036,2.4038,2.4034,2.4034,397700000.0
2007-08-22 14:54:00,2.4034,2.4035,2.4029,2.4032,480500002.0
2007-08-22 14:55:00,2.4034,2.40355,2.4033,2.40355,395899999.0
2007-08-22 14:56:00,2.40355,2.40355,2.4031,2.4032,250500000.0
2007-08-22 14:57:00,2.4032,2.40325,2.40295,2.403,337500006.0
2007-08-22 14:58:00,2.403,2.4032,2.40295,2.4031,243200005.0
2007-08-22 14:59:00,2.4031,2.4039,2.4031,2.4036,523100008.0
2007-08-22 15:00:00,2.4036,2.4044,2.4035,2.40435,936700005.0
2007-08-22 15:01:00,2.40435,2.4044,2.4035,2.4036,346200000.0
2007-08-22 15:02:00,2.4036,2.404,2.4036,2.4039,288900000.0
2007-08-22 15:03:00,2.4039,2.4044,2.4039,2.4042,382000000.0
2007-08-22 15:04:00,2.4042,2.4046,2.4042,2.4045,581100000.0
2007-08-22 15:05:00,2.4045,2.4045,2.4041,2.4041,536199999.0
2007-08-22 15:06:00,2.40405,2.405,2.404,2.4044,924000003.0
2007-08-22 15:07:00,2.4045,2.4046,2.40425,2.40425,1165800009.0
2007-08-22 15:08:00,2.4043,2.4045,2.404,2.4043,654300008.0
2007-08-22 15:09:00,2.4043,2.405,2.4043,2.4046,671200002.0
2007-08-22 15:10:00,2.4046,2.4046,2.40415,2.40415,311700000.0
2007-08-22 15:11:00,2.4042,2.4045,2.4042,2.4042,247300000.0
2007-08-22 15:12:00,2.4042,2.4042,2.4037,2.40395,1087699997.0
2007-08-22 15:13:00,2.40395,2.4045,2.40395,2.4044,744700001.0
2007-08-22 15:14:00,2.4044,2.4046,2.4042,2.4046,372100000.0
2007-08-22 15:15:00,2.4046,2.4054,2.4046,2.4049,764899996.0
2007-08-22 15:16:00,2.4049,2.4052,2.4049,2.405,713300004.0
2007-08-22 15:17:00,2.405,2.405,2.4047,2.4047,626800000.0
2007-08-22 15:18:00,2.40465,2.40465,2.4045,2.4045,262900000.0
2007-08-22 15:19:00,2.4046,2.4047,2.4044,2.4047,320300000.0
2007-08-22 15:20:00,2.4047,2.4047,2.4047,2.4047,102000000.0
2007-08-22 15:21:00,2.4047,2.4048,2.40445,2.40445,904900003.0
2007-08-22 15:22:00,2.4045,2.40465,2.4045,2.4046,122500000.0
2007-08-22 15:23:00,2.4046,2.4047,2.4043,2.4044,522299999.0
2007-08-22 15:24:00,2.4044,2.4045,2.404,2.4042,691899998.0
2007-08-22 15:25:00,2.4042,2.4043,2.4039,2.4039,316699999.0
2007-08-22 15:26:00,2.4039,2.40425,2.4039,2.4042,809857852.0
2007-08-22 15:27:00,2.4042,2.40425,2.4041,2.4041,258600003.0
2007-08-22 15:28:00,2.4041,2.4044,2.4041,2.4043,566699999.0
2007-08-22 15:29:00,2.4044,2.4047,2.4043,2.4047,411799999.0
2007-08-22 15:30:00,2.4047,2.4052,2.4046,2.4052,847799996.0
2007-08-22 15:31:00,2.4052,2.4058,2.405,2.4058,482099999.0
2007-08-22 15:32:00,2.4058,2.4061,2.4054,2.4058,430100000.0
2007-08-22 15:33:00,2.4058,2.4061,2.4056,2.4058,705999997.0
2007-08-22 15:34:00,2.4058,2.4067,2.4058,2.4065,905099999.0
2007-08-22 15:35:00,2.4065,2.4088,2.4064,2.4085,1772899995.0
2007-08-22 15:36:00,2.4082,2.4085,2.4079,2.4084,1410099994.0
2007-08-22 15:37:00,2.4085,2.4085,2.4081,2.4082,1410099994.0
2007-08-22 15:38:00,2.4082,2.4085,2.4079,2.408,1868100025.0
2007-08-22 15:39:00,2.408,2.4081,2.4074,2.4075,1083499997.0
2007-08-22 15:40:00,2.4075,2.4075,2.4068,2.4071,1715099998.0
2007-08-22 15:41:00,2.4071,2.4073,2.4062,2.4064,2120899998.0
2007-08-22 15:42:00,2.4064,2.4069,2.406,2.406,1468400003.0
2007-08-22 15:43:00,2.4061,2.4062,2.4056,2.4059,1549599998.0
2007-08-22 15:44:00,2.4059,2.4061,2.4052,2.4059,1330099984.0
2007-08-22 15:45:00,2.4057,2.4059,2.4055,2.4057,479200000.0
2007-08-22 15:46:00,2.4057,2.4063,2.4055,2.4056,1199000003.0
2007-08-22 15:47:00,2.4056,2.4056,2.405,2.4053,1362199995.0
2007-08-22 15:48:00,2.4052,2.4053,2.4048,2.4051,783600000.0
2007-08-22 15:49:00,2.4051,2.4051,2.4046,2.4049,631700000.0
2007-08-22 15:50:00,2.405,2.4051,2.4048,2.4051,528300002.0
2007-08-22 15:51:00,2.4051,2.4052,2.4048,2.4049,750700002.0
2007-08-22 15:52:00,2.4049,2.4052,2.4049,2.405,1050599999.0
2007-08-22 15:53:00,2.405,2.4052,2.4048,2.4048,754299998.0
2007-08-22 15:54:00,2.4048,2.4049,2.4048,2.4048,285000000.0
2007-08-22 15:55:00,2.4048,2.4051,2.4048,2.4051,522599998.0
2007-08-22 15:56:00,2.4051,2.4051,2.4049,2.4049,429600000.0
2007-08-22 15:57:00,2.4049,2.4053,2.4048,2.4049,1091900006.0
2007-08-22 15:58:00,2.4049,2.4052,2.4045,2.4048,814100003.0
2007-08-22 15:59:00,2.4048,2.4052,2.4047,2.4051,679200000.0
2007-08-22 16:00:00,2.40505,2.4055,2.405,2.4051,740199999.0
2007-08-22 16:01:00,2.4051,2.4052,2.4048,2.4051,623400003.0
2007-08-22 16:02:00,2.4051,2.4052,2.4048,2.4049,803899999.0
2007-08-22 16:03:00,2.4049,2.4053,2.4049,2.405,674000000.0
2007-08-22 16:04:00,2.405,2.4052,2.4044,2.4047,927800000.0
2007-08-22 16:05:00,2.4047,2.4048,2.4044,2.4045,369200000.0
2007-08-22 16:06:00,2.4045,2.4048,2.4043,2.4047,804700003.0
2007-08-22 16:07:00,2.4047,2.4054,2.4047,2.4052,1377799998.0
2007-08-22 16:08:00,2.4052,2.4056,2.405,2.4052,688500000.0
2007-08-22 16:09:00,2.4051,2.4052,2.4045,2.4045,751199997.0
2007-08-22 16:10:00,2.4046,2.405,2.4046,2.405,1398899999.0
2007-08-22 16:11:00,2.405,2.4056,2.4049,2.4051,1137200000.0
2007-08-22 16:12:00,2.4051,2.4052,2.4049,2.405,596000003.0
2007-08-22 16:13:00,2.405,2.4053,2.405,2.4053,536499999.0
2007-08-22 16:14:00,2.4052,2.4056,2.40515,2.4056,685899999.0
2007-08-22 16:15:00,2.4056,2.4056,2.4052,2.4052,971000004.0
2007-08-22 16:16:00,2.4052,2.4053,2.4043,2.4043,1539600004.0
2007-08-22 16:17:00,2.4043,2.4044,2.4037,2.4041,1178900000.0
2007-08-22 16:18:00,2.4041,2.4042,2.4036,2.4039,1269599996.0
2007-08-22 16:19:00,2.4039,2.4042,2.4038,2.4041,913800006.0
2007-08-22 16:20:00,2.4042,2.4049,2.4039,2.4043,1115099999.0
2007-08-22 16:21:00,2.4043,2.405,2.4041,2.4048,1796200001.0
2007-08-22 16:22:00,2.4048,2.4048,2.404,2.4042,1027500003.0
2007-08-22 16:23:00,2.4042,2.4044,2.4038,2.4043,1414499998.0
2007-08-22 16:24:00,2.4043,2.4043,2.4037,2.4042,1435099987.0
2007-08-22 16:25:00,2.4042,2.4042,2.4035,2.4036,945299997.0
2007-08-22 16:26:00,2.4036,2.4041,2.4035,2.4039,897499999.0
2007-08-22 16:27:00,2.4039,2.4041,2.4034,2.4034,976599996.0
2007-08-22 16:28:00,2.4034,2.4035,2.403,2.403,657100000.0
2007-08-22 16:29:00,2.403,2.4035,2.4029,2.4034,712699998.0
2007-08-22 16:30:00,2.4033,2.4036,2.4026,2.4027,1041499998.0
2007-08-22 16:31:00,2.4027,2.403,2.4021,2.4025,1777699989.0
2007-08-22 16:32:00,2.4026,2.4027,2.4023,2.4027,1221299998.0
2007-08-22 16:33:00,2.4027,2.4029,2.40245,2.4027,617299998.0
2007-08-22 16:34:00,2.4026,2.4029,2.4024,2.4026,718899997.0
2007-08-22 16:35:00,2.40255,2.4026,2.4015,2.4023,1013000000.0
2007-08-22 16:36:00,2.4023,2.4026,2.4021,2.4025,860300000.0
2007-08-22 16:37:00,2.4025,2.4034,2.4025,2.4033,1194100000.0
2007-08-22 16:38:00,2.4033,2.4036,2.403,2.403,1014899999.0
2007-08-22 16:39:00,2.403,2.4033,2.4027,2.403,1392499993.0
2007-08-22 16:40:00,2.4029,2.4034,2.4029,2.403,1102800000.0
2007-08-22 16:41:00,2.403,2.4036,2.4028,2.403,1225500005.0
2007-08-22 16:42:00,2.4032,2.4032,2.4028,2.4031,469500002.0
2007-08-22 16:43:00,2.4031,2.4034,2.4029,2.4032,988400000.0
2007-08-22 16:44:00,2.4032,2.4032,2.4026,2.4031,1302000007.0
2007-08-22 16:45:00,2.403,2.4033,2.4029,2.4031,1046600010.0
2007-08-22 16:46:00,2.4031,2.4034,2.4024,2.4024,1056100018.0
2007-08-22 16:47:00,2.4024,2.4031,2.4024,2.4031,628100001.0
2007-08-22 16:48:00,2.4031,2.4032,2.4027,2.4027,767800000.0
2007-08-22 16:49:00,2.4028,2.4032,2.4027,2.4027,1181299991.0
2007-08-22 16:50:00,2.4028,2.4033,2.40265,2.4031,1236500007.0
2007-08-22 16:51:00,2.4031,2.4032,2.4029,2.4029,938699990.0
2007-08-22 16:52:00,2.4029,2.4032,2.4027,2.4028,788100001.0
2007-08-22 16:53:00,2.4027,2.4032,2.4027,2.403,1587900008.0
2007-08-22 16:54:00,2.403,2.4036,2.403,2.4035,433399998.0
2007-08-22 16:55:00,2.40345,2.4037,2.4032,2.4035,876800000.0
2007-08-22 16:56:00,2.4035,2.4037,2.4032,2.4033,531300001.0
2007-08-22 16:57:00,2.4032,2.4039,2.4032,2.4034,1172300007.0
2007-08-22 16:58:00,2.4034,2.4037,2.4032,2.4034,979299998.0
2007-08-22 16:59:00,2.4034,2.4043,2.4031,2.4041,755900001.0
2007-08-22 17:00:00,2.404,2.4048,2.404,2.4042,814699997.0
2007-08-22 17:01:00,2.4042,2.4043,2.4037,2.4039,409400000.0
2007-08-22 17:02:00,2.4039,2.404,2.40315,2.4035,733399995.0
2007-08-22 17:03:00,2.4034,2.4036,2.4028,2.403,588799999.0
2007-08-22 17:04:00,2.4031,2.4035,2.40295,2.4033,351400000.0
2007-08-22 17:05:00,2.4031,2.4034,2.4027,2.403,440400000.0
2007-08-22 17:06:00,2.4029,2.4032,2.4026,2.4027,942200002.0
2007-08-22 17:07:00,2.4027,2.4028,2.4025,2.4026,331600000.0
2007-08-22 17:08:00,2.4026,2.4027,2.4022,2.4025,876500004.0
2007-08-22 17:09:00,2.4025,2.4028,2.4023,2.4024,607400000.0
2007-08-22 17:10:00,2.4024,2.4027,2.4024,2.4025,774500000.0
2007-08-22 17:11:00,2.4025,2.4027,2.4023,2.4027,848800003.0
2007-08-22 17:12:00,2.4027,2.4036,2.4024,2.4036,1178299996.0
2007-08-22 17:13:00,2.4037,2.4037,2.40315,2.4032,588200000.0
2007-08-22 17:14:00,2.4032,2.4039,2.4031,2.4036,817400003.0
2007-08-22 17:15:00,2.4036,2.404,2.4031,2.4031,390500001.0
2007-08-22 17:16:00,2.4031,2.4035,2.40305,2.4032,1564400000.0
2007-08-22 17:17:00,2.4031,2.4039,2.4031,2.4038,635100000.0
2007-08-22 17:18:00,2.4038,2.4047,2.4037,2.40375,1613299999.0
2007-08-22 17:19:00,2.4037,2.404,2.403,2.4033,1561299995.0
2007-08-22 17:20:00,2.4033,2.4036,2.4029,2.403,849400000.0
2007-08-22 17:21:00,2.403,2.4031,2.4024,2.4031,995800011.0
2007-08-22 17:22:00,2.4031,2.4031,2.4027,2.4029,725300000.0
2007-08-22 17:23:00,2.4029,2.4031,2.4027,2.4028,634500000.0
2007-08-22 17:24:00,2.4028,2.4028,2.40215,2.4023,1071000005.0
2007-08-22 17:25:00,2.4023,2.4023,2.401,2.401,1492699995.0
2007-08-22 17:26:00,2.401,2.4016,2.4009,2.4014,1075799999.0
2007-08-22 17:27:00,2.4014,2.4016,2.4011,2.4012,1010799998.0
2007-08-22 17:28:00,2.4012,2.4012,2.4003,2.4003,1308599996.0
2007-08-22 17:29:00,2.4003,2.4005,2.3991,2.4001,1449599998.0
2007-08-22 17:30:00,2.4001,2.4009,2.3996,2.4,1151499999.0
2007-08-22 17:31:00,2.4,2.4003,2.3996,2.4002,964461509.0
2007-08-22 17:32:00,2.4003,2.4006,2.4001,2.4006,718100000.0
2007-08-22 17:33:00,2.4006,2.4009,2.4005,2.4008,530399999.0
2007-08-22 17:34:00,2.4006,2.4008,2.4004,2.40055,419600000.0
2007-08-22 17:35:00,2.4006,2.40105,2.4005,2.40075,425800000.0
2007-08-22 17:36:00,2.4006,2.4008,2.4005,2.4007,712600004.0
2007-08-22 17:37:00,2.40065,2.4008,2.4003,2.4006,543900000.0
2007-08-22 17:38:00,2.4006,2.4008,2.4005,2.4007,363100000.0
2007-08-22 17:39:00,2.4007,2.4016,2.4007,2.4014,947600000.0
2007-08-22 17:40:00,2.4014,2.4021,2.401,2.4018,1232499995.0
2007-08-22 17:41:00,2.4018,2.4021,2.4016,2.4018,687999998.0
2007-08-22 17:42:00,2.4018,2.4018,2.4008,2.4012,723800001.0
2007-08-22 17:43:00,2.4012,2.4018,2.4011,2.4017,588300000.0
2007-08-22 17:44:00,2.4017,2.4017,2.4012,2.4014,517600000.0
2007-08-22 17:45:00,2.4014,2.4021,2.40125,2.4021,1311099999.0
2007-08-22 17:46:00,2.4021,2.4021,2.4015,2.4018,792400000.0
2007-08-22 17:47:00,2.4018,2.4019,2.4015,2.40165,653499998.0
2007-08-22 17:48:00,2.40165,2.4019,2.4015,2.4017,678099998.0
2007-08-22 17:49:00,2.4017,2.4023,2.4016,2.4021,398800000.0
2007-08-22 17:50:00,2.4021,2.4021,2.4017,2.402,230300000.0
2007-08-22 17:51:00,2.402,2.4022,2.4017,2.40205,468300000.0
2007-08-22 17:52:00,2.40205,2.4023,2.40165,2.4019,616800002.0
2007-08-22 17:53:00,2.4019,2.4022,2.4017,2.4022,579099997.0
2007-08-22 17:54:00,2.4022,2.4022,2.4017,2.4018,488900002.0
2007-08-22 17:55:00,2.4018,2.4018,2.4012,2.4018,643499999.0
2007-08-22 17:56:00,2.4018,2.4023,2.40155,2.4023,560399998.0
2007-08-22 17:57:00,2.4023,2.4025,2.4017,2.4019,668299996.0
2007-08-22 17:58:00,2.4019,2.4021,2.4017,2.40195,773900000.0
2007-08-22 17:59:00,2.4019,2.4022,2.4019,2.4019,348000000.0
2007-08-22 18:00:00,2.402,2.402,2.4015,2.4015,548499998.0
2007-08-22 18:01:00,2.4015,2.4016,2.4009,2.4011,297399999.0
2007-08-22 18:02:00,2.4011,2.4011,2.4009,2.4009,326999998.0
2007-08-22 18:03:00,2.401,2.4011,2.4007,2.4009,312400000.0
2007-08-22 18:04:00,2.4008,2.401,2.4007,2.401,281800000.0
2007-08-22 18:05:00,2.401,2.4013,2.401,2.4012,693399991.0
2007-08-22 18:06:00,2.4012,2.4018,2.4009,2.4016,546200000.0
2007-08-22 18:07:00,2.4016,2.4022,2.4016,2.4021,291699999.0
2007-08-22 18:08:00,2.4021,2.4021,2.4019,2.4021,258700000.0
2007-08-22 18:09:00,2.4022,2.4022,2.4018,2.402,664999993.0
2007-08-22 18:10:00,2.4021,2.4023,2.4021,2.4022,325599998.0
2007-08-22 18:11:00,2.4022,2.4022,2.4014,2.4014,497299999.0
2007-08-22 18:12:00,2.4014,2.4015,2.4012,2.4015,240800000.0
2007-08-22 18:13:00,2.4015,2.4015,2.4008,2.401,438199999.0
2007-08-22 18:14:00,2.4011,2.4011,2.4003,2.4008,560299999.0
2007-08-22 18:15:00,2.4008,2.4009,2.4005,2.4006,500300000.0
2007-08-22 18:16:00,2.4006,2.4008,2.4006,2.4008,152900000.0
2007-08-22 18:17:00,2.4008,2.4009,2.4007,2.4009,324000000.0
2007-08-22 18:18:00,2.4009,2.401,2.4008,2.4009,140900000.0
2007-08-22 18:19:00,2.4009,2.4012,2.4009,2.4011,100200000.0
2007-08-22 18:20:00,2.4011,2.4011,2.4007,2.4007,103600000.0
2007-08-22 18:21:00,2.4007,2.401,2.4006,2.40085,299999995.0
2007-08-22 18:22:00,2.4009,2.4009,2.4004,2.4007,222900000.0
2007-08-22 18:23:00,2.4004,2.4007,2.4003,2.4006,244200000.0
2007-08-22 18:24:00,2.4006,2.4007,2.4005,2.4006,171000000.0
2007-08-22 18:25:00,2.4007,2.4009,2.4006,2.4009,161300000.0
2007-08-22 18:26:00,2.4009,2.4009,2.4003,2.4005,351100000.0
2007-08-22 18:27:00,2.4006,2.4007,2.4003,2.4004,196900000.0
2007-08-22 18:28:00,2.4004,2.401,2.4004,2.4008,162900000.0
2007-08-22 18:29:00,2.4008,2.4008,2.4002,2.40035,351200000.0
2007-08-22 18:30:00,2.4004,2.4007,2.4001,2.40055,477800004.0
2007-08-22 18:31:00,2.4007,2.4007,2.4003,2.4005,161200000.0
2007-08-22 18:32:00,2.4005,2.4005,2.4001,2.4001,268400000.0
2007-08-22 18:33:00,2.4001,2.4002,2.3998,2.40015,306300000.0
2007-08-22 18:34:00,2.40015,2.40075,2.4001,2.40055,329800000.0
2007-08-22 18:35:00,2.40055,2.40055,2.4004,2.40055,214700000.0
2007-08-22 18:36:00,2.40055,2.40055,2.4002,2.4004,113000000.0
2007-08-22 18:37:00,2.4004,2.4004,2.3995,2.3996,441100000.0
2007-08-22 18:38:00,2.3996,2.3997,2.3994,2.3996,343900000.0
2007-08-22 18:39:00,2.3996,2.4,2.3996,2.4,233800001.0
2007-08-22 18:40:00,2.4,2.4002,2.3996,2.3996,114900000.0
2007-08-22 18:41:00,2.3996,2.3997,2.3995,2.3996,84700000.0
2007-08-22 18:42:00,2.3996,2.3997,2.3995,2.3995,127300000.0
2007-08-22 18:43:00,2.3994,2.4001,2.3994,2.4001,86600000.0
2007-08-22 18:44:00,2.4001,2.4003,2.3997,2.4001,237400000.0
2007-08-22 18:45:00,2.4001,2.4008,2.3999,2.4006,295999999.0
2007-08-22 18:46:00,2.4006,2.40105,2.4005,2.4009,120300000.0
2007-08-22 18:47:00,2.4009,2.4009,2.4005,2.4007,55300000.0
2007-08-22 18:48:00,2.4006,2.4009,2.4004,2.4006,189100000.0
2007-08-22 18:49:00,2.4007,2.4007,2.4005,2.4005,20800000.0
2007-08-22 18:50:00,2.4005,2.4005,2.4,2.4002,86200000.0
2007-08-22 18:51:00,2.4002,2.4003,2.4,2.4001,79300000.0
2007-08-22 18:52:00,2.4001,2.4002,2.4,2.4001,50600000.0
2007-08-22 18:53:00,2.4,2.4005,2.4,2.4005,142700000.0
2007-08-22 18:54:00,2.4005,2.4005,2.4002,2.4005,166800000.0
2007-08-22 18:55:00,2.4005,2.4009,2.4002,2.4006,120400000.0
2007-08-22 18:56:00,2.4006,2.4008,2.4005,2.4007,158500000.0
2007-08-22 18:57:00,2.4007,2.4007,2.40015,2.4002,136800000.0
2007-08-22 18:58:00,2.40025,2.4006,2.4002,2.4005,170600001.0
2007-08-22 18:59:00,2.4005,2.4009,2.4003,2.4009,127700000.0
2007-08-22 19:00:00,2.4009,2.4009,2.40015,2.4005,877200002.0
2007-08-22 19:01:00,2.4005,2.40075,2.4003,2.4006,209500000.0
2007-08-22 19:02:00,2.4006,2.40065,2.40045,2.4005,74200000.0
2007-08-22 19:03:00,2.4005,2.4009,2.4004,2.4008,262500000.0
2007-08-22 19:04:00,2.4008,2.4008,2.4004,2.4004,334007553.0
2007-08-22 19:05:00,2.4005,2.4008,2.4004,2.4006,374400000.0
2007-08-22 19:06:00,2.4006,2.4006,2.4001,2.4001,281800000.0
2007-08-22 19:07:00,2.4002,2.4006,2.4,2.4004,302200000.0
2007-08-22 19:08:00,2.40035,2.4005,2.4,2.4003,750900000.0
2007-08-22 19:09:00,2.4003,2.4003,2.4002,2.4003,32800000.0
2007-08-22 19:10:00,2.4003,2.4004,2.3997,2.3999,476600000.0
2007-08-22 19:11:00,2.3999,2.401,2.3998,2.40075,532900000.0
2007-08-22 19:12:00,2.4008,2.4009,2.4006,2.40075,119000000.0
2007-08-22 19:13:00,2.4008,2.40085,2.40065,2.4008,67400000.0
2007-08-22 19:14:00,2.4008,2.4008,2.4006,2.4008,86000000.0
2007-08-22 19:15:00,2.4008,2.4013,2.4008,2.4011,107600000.0
2007-08-22 19:16:00,2.4011,2.4013,2.4005,2.4006,690799998.0
2007-08-22 19:17:00,2.4006,2.4006,2.4005,2.4005,121600000.0
2007-08-22 19:18:00,2.4005,2.4007,2.3999,2.4002,356600000.0
2007-08-22 19:19:00,2.4002,2.4004,2.4002,2.4003,163200000.0
2007-08-22 19:20:00,2.4003,2.4004,2.4001,2.4003,603899998.0
2007-08-22 19:21:00,2.4003,2.40095,2.4003,2.4009,229100000.0
2007-08-22 19:22:00,2.4009,2.401,2.40075,2.4009,138500000.0
2007-08-22 19:23:00,2.4009,2.4014,2.4008,2.4013,428500000.0
2007-08-22 19:24:00,2.4013,2.4015,2.4011,2.4012,402499999.0
2007-08-22 19:25:00,2.4012,2.4013,2.4011,2.4013,239300001.0
2007-08-22 19:26:00,2.4012,2.4013,2.401,2.4011,136200000.0
2007-08-22 19:27:00,2.4011,2.4012,2.401,2.4012,116000000.0
2007-08-22 19:28:00,2.4011,2.40115,2.4008,2.40105,215300000.0
2007-08-22 19:29:00,2.40105,2.4013,2.401,2.4013,106900000.0
2007-08-22 19:30:00,2.4013,2.4017,2.4013,2.4015,104300000.0
2007-08-22 19:31:00,2.4015,2.4022,2.4015,2.4021,334700000.0
2007-08-22 19:32:00,2.4021,2.4021,2.4018,2.4018,402800000.0
2007-08-22 19:33:00,2.4018,2.40185,2.4016,2.40175,190300000.0
2007-08-22 19:34:00,2.40175,2.4018,2.4016,2.40165,104400000.0
2007-08-22 19:35:00,2.4017,2.4021,2.4016,2.4019,537799998.0
2007-08-22 19:36:00,2.40185,2.4023,2.4018,2.4022,463199999.0
2007-08-22 19:37:00,2.4022,2.4022,2.402,2.402,188000000.0
2007-08-22 19:38:00,2.402,2.4023,2.402,2.4023,231399999.0
2007-08-22 19:39:00,2.4025,2.4026,2.4021,2.4024,278800000.0
2007-08-22 19:40:00,2.4025,2.4026,2.4022,2.4025,318800000.0
2007-08-22 19:41:00,2.4025,2.4028,2.402,2.4022,315899999.0
2007-08-22 19:42:00,2.4022,2.4025,2.402,2.4022,453699998.0
2007-08-22 19:43:00,2.4022,2.4024,2.40195,2.40225,357500001.0
2007-08-22 19:44:00,2.40225,2.4024,2.4021,2.4023,200399999.0
2007-08-22 19:45:00,2.4023,2.4026,2.4023,2.4024,224000000.0
2007-08-22 19:46:00,2.4025,2.4027,2.4024,2.4026,196600003.0
2007-08-22 19:47:00,2.4025,2.4031,2.4024,2.403,580000000.0
2007-08-22 19:48:00,2.403,2.4033,2.4026,2.4026,471600000.0
2007-08-22 19:49:00,2.4026,2.403,2.4023,2.4023,208000000.0
2007-08-22 19:50:00,2.4023,2.4023,2.402,2.4021,88800000.0
2007-08-22 19:51:00,2.4021,2.4021,2.402,2.4021,108600000.0
2007-08-22 19:52:00,2.4021,2.4023,2.402,2.4023,319299998.0
2007-08-22 19:53:00,2.4024,2.4024,2.4019,2.4019,424699999.0
2007-08-22 19:54:00,2.402,2.4022,2.4016,2.4022,344900000.0
2007-08-22 19:55:00,2.4022,2.4022,2.4019,2.4021,202400000.0
2007-08-22 19:56:00,2.4021,2.4025,2.4021,2.4024,126000000.0
2007-08-22 19:57:00,2.4024,2.4026,2.40235,2.4026,94100000.0
2007-08-22 19:58:00,2.4026,2.4031,2.4026,2.4031,326500000.0
2007-08-22 19:59:00,2.4031,2.40345,2.403,2.40335,212300000.0
2007-08-22 20:00:00,2.4033,2.4036,2.403,2.4034,329600000.0
2007-08-22 20:01:00,2.4034,2.4035,2.4034,2.4034,186435660.0
2007-08-22 20:02:00,2.4034,2.4034,2.40305,2.4032,173900000.0
2007-08-22 20:03:00,2.4032,2.4034,2.4032,2.4033,244400000.0
2007-08-22 20:04:00,2.4033,2.4034,2.403,2.4031,298500002.0
2007-08-22 20:05:00,2.4031,2.4032,2.4029,2.4031,552400000.0
2007-08-22 20:06:00,2.4031,2.4035,2.40275,2.4029,562499999.0
2007-08-22 20:07:00,2.4029,2.4031,2.4025,2.4029,285199998.0
2007-08-22 20:08:00,2.4029,2.4033,2.4027,2.4032,326599999.0
2007-08-22 20:09:00,2.4035,2.4037,2.4033,2.4037,197200000.0
2007-08-22 20:10:00,2.4037,2.4039,2.40355,2.4036,133800000.0
2007-08-22 20:11:00,2.4037,2.4037,2.40355,2.4036,111800000.0
2007-08-22 20:12:00,2.4036,2.4037,2.4035,2.4035,141700000.0
2007-08-22 20:13:00,2.4035,2.4037,2.4034,2.4036,104200000.0
2007-08-22 20:14:00,2.4035,2.40355,2.4033,2.4033,84800000.0
2007-08-22 20:15:00,2.4032,2.40325,2.4027,2.4029,206900000.0
2007-08-22 20:16:00,2.4029,2.40295,2.4026,2.40295,282599999.0
2007-08-22 20:17:00,2.4032,2.4034,2.4032,2.4034,45766876.0
2007-08-22 20:18:00,2.4034,2.4036,2.4034,2.4036,137000000.0
2007-08-22 20:19:00,2.4036,2.4037,2.4032,2.4032,200800000.0
2007-08-22 20:20:00,2.4032,2.4034,2.4032,2.4033,104000000.0
2007-08-22 20:21:00,2.4033,2.4037,2.4032,2.4035,312400000.0
2007-08-22 20:22:00,2.4035,2.4038,2.4031,2.4031,385200002.0
2007-08-22 20:23:00,2.4032,2.4035,2.4032,2.4033,312000001.0
2007-08-22 20:24:00,2.4032,2.4032,2.4029,2.4029,418299999.0
2007-08-22 20:25:00,2.4029,2.4029,2.4026,2.4028,213600000.0
2007-08-22 20:26:00,2.4028,2.403,2.4027,2.4028,251299999.0
2007-08-22 20:27:00,2.4028,2.4028,2.4024,2.4024,378799996.0
2007-08-22 20:28:00,2.4024,2.4027,2.4023,2.4023,297600001.0
2007-08-22 20:29:00,2.4023,2.4025,2.4022,2.4024,314300010.0
2007-08-22 20:30:00,2.4024,2.4025,2.4023,2.4025,265400003.0
2007-08-22 20:31:00,2.4025,2.4029,2.4025,2.4025,469000000.0
2007-08-22 20:32:00,2.4025,2.4025,2.4022,2.4022,925599995.0
2007-08-22 20:33:00,2.4023,2.4028,2.40225,2.4027,540899997.0
2007-08-22 20:34:00,2.4027,2.4028,2.4023,2.4023,264400000.0
2007-08-22 20:35:00,2.4023,2.4024,2.402,2.402,266000000.0
2007-08-22 20:36:00,2.4021,2.4023,2.40175,2.40175,574700000.0
2007-08-22 20:37:00,2.40175,2.4019,2.4015,2.4019,315800000.0
2007-08-22 20:38:00,2.4019,2.402,2.4018,2.402,79000000.0
2007-08-22 20:39:00,2.402,2.4021,2.4019,2.4019,22400000.0
2007-08-22 20:40:00,2.4019,2.4021,2.4018,2.402,83700000.0
2007-08-22 20:41:00,2.4019,2.4027,2.4019,2.4027,786999997.0
2007-08-22 20:42:00,2.4026,2.4027,2.4024,2.4024,136900000.0
2007-08-22 20:43:00,2.4025,2.4028,2.4025,2.4028,119000000.0
2007-08-22 20:44:00,2.4026,2.4026,2.4025,2.4026,36500000.0
2007-08-22 20:45:00,2.4025,2.4027,2.4025,2.4027,57000000.0
2007-08-22 20:46:00,2.4027,2.4027,2.40255,2.4026,34000000.0
2007-08-22 20:47:00,2.4026,2.4028,2.4025,2.40275,175000000.0
2007-08-22 20:48:00,2.4028,2.40285,2.4026,2.4027,169300000.0
2007-08-22 20:49:00,2.4026,2.4027,2.4024,2.4027,58100000.0
2007-08-22 20:50:00,2.4027,2.4029,2.4027,2.4029,65800000.0
2007-08-22 20:51:00,2.4029,2.4035,2.4029,2.40315,444000000.0
2007-08-22 20:52:00,2.4031,2.4035,2.403,2.4034,393600000.0
2007-08-22 20:53:00,2.4036,2.4037,2.4036,2.4036,33600000.0
2007-08-22 20:54:00,2.4036,2.4036,2.4034,2.4034,100800000.0
2007-08-22 20:55:00,2.4034,2.4039,2.40325,2.4038,142400000.0
2007-08-22 20:56:00,2.4038,2.4041,2.4036,2.404,209200000.0
2007-08-22 20:57:00,2.40395,2.4043,2.4039,2.4039,93900000.0
2007-08-22 20:58:00,2.4039,2.4044,2.4039,2.4039,150100000.0
2007-08-22 20:59:00,2.4041,2.4043,2.4038,2.404,748500002.0
2007-08-22 21:00:00,2.4043,2.4045,2.4038,2.4038,874100001.0
2007-08-22 21:01:00,2.4038,2.4039,2.4037,2.4039,216800000.0
2007-08-22 21:02:00,2.4039,2.404,2.4037,2.4037,141900000.0
2007-08-22 21:03:00,2.4037,2.404,2.4037,2.4038,262299995.0
2007-08-22 21:04:00,2.4038,2.4041,2.4038,2.4038,293000000.0
2007-08-22 21:05:00,2.4039,2.404,2.4037,2.4037,172700000.0
2007-08-22 21:06:00,2.4037,2.4038,2.40365,2.4037,104500000.0
2007-08-22 21:07:00,2.4037,2.4038,2.4037,2.4037,52800000.0
2007-08-22 21:08:00,2.4037,2.4037,2.403,2.403,155279843.0
2007-08-22 21:09:00,2.403,2.4034,2.4027,2.403,287000001.0
2007-08-22 21:10:00,2.4031,2.4034,2.4028,2.4028,281700001.0
2007-08-22 21:11:00,2.4031,2.4033,2.4028,2.4031,145500000.0
2007-08-22 21:12:00,2.403,2.4033,2.4029,2.4032,121500000.0
2007-08-22 21:13:00,2.4031,2.4032,2.4027,2.4027,126400000.0
2007-08-22 21:14:00,2.4029,2.4029,2.4024,2.4026,204500001.0
2007-08-22 21:15:00,2.4025,2.4029,2.4025,2.4026,193800000.0
2007-08-22 21:16:00,2.4026,2.4032,2.4026,2.403,174400000.0
2007-08-22 21:17:00,2.403,2.4032,2.4029,2.40305,544200000.0
2007-08-22 21:18:00,2.403,2.4037,2.4028,2.4035,465800000.0
2007-08-22 21:19:00,2.4035,2.4042,2.4035,2.4042,296683478.0
2007-08-22 21:20:00,2.4042,2.4042,2.4037,2.404,373800000.0
2007-08-22 21:21:00,2.404,2.4044,2.404,2.4043,104300000.0
2007-08-22 21:22:00,2.4044,2.4044,2.4039,2.4041,156900000.0
2007-08-22 21:23:00,2.4041,2.4041,2.4039,2.4039,116200000.0
2007-08-22 21:24:00,2.4039,2.4045,2.4039,2.4044,225500000.0
2007-08-22 21:25:00,2.4044,2.4044,2.4039,2.404,248400000.0
2007-08-22 21:26:00,2.404,2.4042,2.4037,2.4037,651599999.0
2007-08-22 21:27:00,2.4038,2.4038,2.4032,2.4034,103600000.0
2007-08-22 21:28:00,2.4034,2.4038,2.4033,2.4038,230000000.0
2007-08-22 21:29:00,2.4038,2.4038,2.4038,2.4038,73900000.0
2007-08-22 21:30:00,2.4038,2.404,2.4038,2.404,205899999.0
2007-08-22 21:31:00,2.4039,2.4039,2.4037,2.4037,97800000.0
2007-08-22 21:32:00,2.4037,2.40385,2.4037,2.4038,80400000.0
2007-08-22 21:33:00,2.4037,2.4041,2.4037,2.404,268700000.0
2007-08-22 21:34:00,2.404,2.4044,2.404,2.4042,167800000.0
2007-08-22 21:35:00,2.40415,2.40415,2.4037,2.404,80800000.0
2007-08-22 21:36:00,2.404,2.404,2.4034,2.4034,93099999.0
2007-08-22 21:37:00,2.4035,2.4039,2.4035,2.4038,40200000.0
2007-08-22 21:38:00,2.4037,2.404,2.4037,2.404,71900000.0
2007-08-22 21:39:00,2.4039,2.4043,2.4037,2.4039,884600000.0
2007-08-22 21:40:00,2.404,2.4041,2.4039,2.4039,351800000.0
2007-08-22 21:41:00,2.4039,2.4041,2.4036,2.404,475800000.0
2007-08-22 21:42:00,2.404,2.4043,2.404,2.4042,170400000.0
2007-08-22 21:43:00,2.4042,2.4046,2.4042,2.4044,150400000.0
2007-08-22 21:44:00,2.4044,2.4045,2.4043,2.4045,44600000.0
2007-08-22 21:45:00,2.4045,2.4047,2.4039,2.4044,574199987.0
2007-08-22 21:46:00,2.4044,2.4044,2.4041,2.4041,104800000.0
2007-08-22 21:47:00,2.4042,2.4042,2.4037,2.4039,340700000.0
2007-08-22 21:48:00,2.4039,2.4039,2.40375,2.4038,142300000.0
2007-08-22 21:49:00,2.4037,2.4039,2.4035,2.4035,464900003.0
2007-08-22 21:50:00,2.4037,2.404,2.4037,2.404,64800000.0
2007-08-22 21:51:00,2.404,2.4041,2.4039,2.4039,227200000.0
2007-08-22 21:52:00,2.4039,2.404,2.4033,2.4034,256799999.0
2007-08-22 21:53:00,2.4035,2.4036,2.4032,2.4033,376300000.0
2007-08-22 21:54:00,2.4033,2.4034,2.4029,2.403,446400000.0
2007-08-22 21:55:00,2.403,2.4032,2.4029,2.4031,202000000.0
2007-08-22 21:56:00,2.403,2.4033,2.403,2.4033,111600000.0
2007-08-22 21:57:00,2.4033,2.4034,2.4032,2.4032,58200000.0
2007-08-22 21:58:00,2.403,2.4033,2.4029,2.4029,114700000.0
2007-08-22 21:59:00,2.4029,2.4032,2.40255,2.40255,171500000.0
2007-08-22 22:00:00,2.4029,2.4029,2.4026,2.4029,58700000.0
2007-08-22 22:01:00,2.40255,2.4033,2.4025,2.4031,275900000.0
2007-08-22 22:02:00,2.4031,2.4032,2.4027,2.4028,217100000.0
2007-08-22 22:03:00,2.4028,2.4029,2.4025,2.4028,203400000.0
2007-08-22 22:04:00,2.4028,2.4028,2.4021,2.4026,243200000.0
2007-08-22 22:05:00,2.4028,2.4028,2.4022,2.4026,229600000.0
2007-08-22 22:06:00,2.4025,2.4027,2.4025,2.4026,98100000.0
2007-08-22 22:07:00,2.4025,2.4026,2.4025,2.4026,27200000.0
2007-08-22 22:08:00,2.4026,2.4026,2.4026,2.4026,22800000.0
2007-08-22 22:09:00,2.4028,2.403,2.4025,2.4028,94100000.0
2007-08-22 22:10:00,2.4028,2.4028,2.4026,2.4027,100800000.0
2007-08-22 22:11:00,2.4027,2.4029,2.4027,2.4028,66000000.0
2007-08-22 22:12:00,2.4028,2.403,2.4028,2.403,67500000.0
2007-08-22 22:13:00,2.403,2.403,2.4028,2.4029,51300000.0
2007-08-22 22:14:00,2.4028,2.4036,2.4028,2.4036,198799999.0
2007-08-22 22:15:00,2.4036,2.4038,2.4034,2.4034,115900000.0
2007-08-22 22:16:00,2.4034,2.4036,2.4034,2.4035,112800000.0
2007-08-22 22:17:00,2.4035,2.4038,2.4028,2.4028,319300000.0
2007-08-22 22:18:00,2.4028,2.4034,2.4028,2.40325,290900000.0
2007-08-22 22:19:00,2.40325,2.4034,2.4031,2.4031,135000000.0
2007-08-22 22:20:00,2.4031,2.4033,2.4028,2.4031,132200000.0
2007-08-22 22:21:00,2.4032,2.4033,2.40305,2.4033,111200000.0
2007-08-22 22:22:00,2.4033,2.4033,2.4032,2.4032,18400000.0
2007-08-22 22:23:00,2.4033,2.40345,2.4032,2.4034,314500000.0
2007-08-22 22:24:00,2.4034,2.4035,2.4034,2.40345,131500000.0
2007-08-22 22:25:00,2.40345,2.4036,2.4034,2.4036,39700000.0
2007-08-22 22:26:00,2.4037,2.404,2.4037,2.4038,127400000.0
2007-08-22 22:27:00,2.4038,2.404,2.4038,2.404,158200000.0
2007-08-22 22:28:00,2.404,2.4041,2.4039,2.404,161000000.0
2007-08-22 22:29:00,2.404,2.4041,2.4038,2.4038,67378772.0
2007-08-22 22:30:00,2.4038,2.4042,2.4036,2.4041,353000000.0
2007-08-22 22:31:00,2.4041,2.4042,2.4038,2.4038,93900000.0
2007-08-22 22:32:00,2.4038,2.404,2.4033,2.4037,266799999.0
2007-08-22 22:33:00,2.4038,2.4038,2.4035,2.4038,170100000.0
2007-08-22 22:34:00,2.4038,2.40385,2.4036,2.4036,97800000.0
2007-08-22 22:35:00,2.4036,2.4037,2.4033,2.40365,145900000.0
2007-08-22 22:36:00,2.40365,2.4038,2.4035,2.4038,102000000.0
2007-08-22 22:37:00,2.4038,2.404,2.4038,2.4039,37600000.0
2007-08-22 22:38:00,2.4039,2.40395,2.4036,2.4036,17400000.0
2007-08-22 22:39:00,2.4036,2.4037,2.4035,2.4037,52800000.0
2007-08-22 22:40:00,2.4033,2.4038,2.4031,2.4038,88700000.0
2007-08-22 22:41:00,2.4038,2.404,2.4033,2.4033,102600000.0
2007-08-22 22:42:00,2.4033,2.4037,2.4032,2.4037,336100001.0
2007-08-22 22:43:00,2.4037,2.4039,2.4035,2.4038,101400000.0
2007-08-22 22:44:00,2.4038,2.4039,2.4035,2.4039,241900000.0
2007-08-22 22:45:00,2.4039,2.4039,2.4036,2.4038,89500000.0
2007-08-22 22:46:00,2.40385,2.4039,2.4037,2.4037,99800000.0
2007-08-22 22:47:00,2.4038,2.4038,2.4036,2.4036,130300000.0
2007-08-22 22:48:00,2.4036,2.4038,2.4036,2.4036,270800002.0
2007-08-22 22:49:00,2.4036,2.4036,2.4033,2.4035,79000000.0
2007-08-22 22:50:00,2.4036,2.4041,2.4035,2.4038,222400000.0
2007-08-22 22:51:00,2.4038,2.4039,2.40365,2.40365,132400000.0
2007-08-22 22:52:00,2.4038,2.4039,2.4035,2.4039,36300000.0
2007-08-22 22:53:00,2.4039,2.4039,2.4039,2.4039,14000000.0
2007-08-22 22:54:00,2.4039,2.4039,2.4037,2.4037,57200000.0
2007-08-22 22:55:00,2.4037,2.4039,2.4032,2.40355,143700000.0
2007-08-22 22:56:00,2.4035,2.4042,2.4034,2.404,204200000.0
2007-08-22 22:57:00,2.404,2.404,2.4034,2.4037,162100000.0
2007-08-22 22:58:00,2.4037,2.404,2.4034,2.404,93100000.0
2007-08-22 22:59:00,2.404,2.404,2.4037,2.4038,43400000.0
2007-08-22 23:00:00,2.4038,2.4038,2.4034,2.4038,44700000.0
2007-08-22 23:01:00,2.4038,2.4039,2.4036,2.4036,5100000.0
2007-08-22 23:02:00,2.4036,2.4036,2.4033,2.4033,50400000.0
2007-08-22 23:03:00,2.4033,2.4037,2.4033,2.4037,40800000.0
2007-08-22 23:04:00,2.4038,2.4038,2.4034,2.4036,54300000.0
2007-08-22 23:05:00,2.4037,2.4037,2.4033,2.4034,32700000.0
2007-08-22 23:06:00,2.4036,2.4036,2.4033,2.4035,36200000.0
2007-08-22 23:07:00,2.4035,2.4035,2.4035,2.4035,26200000.0
2007-08-22 23:08:00,2.4035,2.4036,2.4035,2.4036,7200000.0
2007-08-22 23:09:00,2.4037,2.4037,2.4037,2.4037,2400000.0
2007-08-22 23:10:00,2.4037,2.4039,2.4037,2.4039,77500000.0
2007-08-22 23:11:00,2.404,2.404,2.4039,2.404,28800000.0
2007-08-22 23:12:00,2.404,2.4042,2.4039,2.404,38400000.0
2007-08-22 23:13:00,2.4042,2.4045,2.4039,2.4043,130400000.0
2007-08-22 23:14:00,2.4043,2.4044,2.4043,2.4043,19200000.0
2007-08-22 23:15:00,2.4044,2.4045,2.4043,2.4045,75600000.0
2007-08-22 23:16:00,2.4044,2.4044,2.4041,2.4041,31800000.0
2007-08-22 23:17:00,2.404,2.4043,2.4039,2.4042,23100000.0
2007-08-22 23:18:00,2.4042,2.4045,2.4042,2.4045,12000000.0
2007-08-22 23:19:00,2.40402,2.40426,2.40372,2.40395,40400000.0
2007-08-22 23:20:00,2.4045,2.4045,2.4043,2.4043,35700000.0
2007-08-22 23:21:00,2.4043,2.4043,2.4036,2.4037,128800000.0
2007-08-22 23:22:00,2.4037,2.4037,2.4034,2.4035,61900000.0
2007-08-22 23:23:00,2.4034,2.4041,2.4034,2.4041,69400000.0
2007-08-22 23:24:00,2.404,2.4047,2.404,2.4044,152900000.0
2007-08-22 23:25:00,2.4044,2.405,2.4044,2.40455,239100000.0
2007-08-22 23:26:00,2.4046,2.4047,2.4041,2.4042,306000000.0
2007-08-22 23:27:00,2.4042,2.4042,2.4037,2.404,253400000.0
2007-08-22 23:28:00,2.404,2.4044,2.404,2.4042,113400000.0
2007-08-22 23:29:00,2.4041,2.405,2.4041,2.4044,376300000.0
2007-08-22 23:30:00,2.4045,2.4048,2.4041,2.4044,119900000.0
2007-08-22 23:31:00,2.4044,2.4044,2.404,2.4041,67100000.0
2007-08-22 23:32:00,2.4041,2.4043,2.4038,2.4038,84800000.0
2007-08-22 23:33:00,2.4038,2.4043,2.4038,2.4043,118400000.0
2007-08-22 23:34:00,2.4043,2.4046,2.4041,2.4046,50200000.0
2007-08-22 23:35:00,2.4044,2.4044,2.4039,2.404,116800000.0
2007-08-22 23:36:00,2.404,2.4043,2.4039,2.4043,113600000.0
2007-08-22 23:37:00,2.4044,2.4044,2.4041,2.4043,78700000.0
2007-08-22 23:38:00,2.4048,2.4048,2.4041,2.4041,125600000.0
2007-08-22 23:39:00,2.40405,2.40405,2.4034,2.4039,209800000.0
2007-08-22 23:40:00,2.4038,2.4042,2.4038,2.4042,88600000.0
2007-08-22 23:41:00,2.4042,2.4043,2.4033,2.4034,106400000.0
2007-08-22 23:42:00,2.4035,2.404,2.4035,2.404,18400000.0
2007-08-22 23:43:00,2.4039,2.404,2.4039,2.404,44800000.0
2007-08-22 23:44:00,2.404,2.404,2.4037,2.4038,49500000.0
2007-08-22 23:45:00,2.4039,2.404,2.4039,2.4039,53600000.0
2007-08-22 23:46:00,2.4039,2.4039,2.4037,2.4038,28000000.0
2007-08-22 23:47:00,2.40307,2.40372,2.4029,2.4031,258500000.0
2007-08-22 23:48:00,2.4038,2.4039,2.4038,2.4039,8800000.0
2007-08-22 23:49:00,2.4038,2.4039,2.4037,2.4038,67200000.0
2007-08-22 23:50:00,2.4039,2.404,2.4036,2.4038,106100000.0
2007-08-22 23:51:00,2.40385,2.4042,2.4037,2.4039,134000000.0
2007-08-22 23:52:00,2.4039,2.4042,2.4039,2.4042,78700000.0
2007-08-22 23:53:00,2.4042,2.4043,2.4041,2.4042,69600000.0
2007-08-22 23:54:00,2.4042,2.4043,2.4042,2.4043,33600000.0
2007-08-22 23:55:00,2.4043,2.4043,2.4042,2.4042,7200000.0
2007-08-22 23:56:00,2.4042,2.4042,2.4041,2.4042,28000000.0
2007-08-22 23:57:00,2.40355,2.40403,2.40332,2.40341,159700000.0
2007-08-22 23:58:00,2.4042,2.4042,2.4042,2.4042,9600000.0
2007-08-22 23:59:00,2.4042,2.4042,2.4039,2.404,58200000.0
2007-08-23 00:00:00,2.4041,2.4044,2.4028,2.4038,542500000.0
2007-08-23 00:01:00,2.4038,2.4039,2.4031,2.4038,279000000.0
2007-08-23 00:02:00,2.4038,2.4039,2.4034,2.4036,155100000.0
2007-08-23 00:03:00,2.4036,2.4039,2.4035,2.4037,169600000.0
2007-08-23 00:04:00,2.4038,2.4039,2.4035,2.4039,220800000.0
2007-08-23 00:05:00,2.40395,2.4041,2.4038,2.4038,72000000.0
2007-08-23 00:06:00,2.4038,2.4041,2.4037,2.40395,87700000.0
2007-08-23 00:07:00,2.404,2.4042,2.4039,2.4042,104700000.0
2007-08-23 00:08:00,2.4042,2.4042,2.404,2.404,85300000.0
2007-08-23 00:09:00,2.404,2.4043,2.404,2.4043,99200000.0
2007-08-23 00:10:00,2.4042,2.4045,2.404,2.40445,270900000.0
2007-08-23 00:11:00,2.4045,2.4048,2.4043,2.40465,166900000.0
2007-08-23 00:12:00,2.4047,2.4053,2.4047,2.40495,192100000.0
2007-08-23 00:13:00,2.405,2.4053,2.4048,2.4048,130300000.0
2007-08-23 00:14:00,2.4049,2.4052,2.4049,2.40505,60700000.0
2007-08-23 00:15:00,2.40505,2.40545,2.405,2.4053,349600000.0
2007-08-23 00:16:00,2.4053,2.4053,2.4051,2.4052,60000000.0
2007-08-23 00:17:00,2.4052,2.4054,2.405,2.40525,209500000.0
2007-08-23 00:18:00,2.40525,2.4053,2.4052,2.40525,38600000.0
2007-08-23 00:19:00,2.4052,2.4053,2.4052,2.4053,84000000.0
2007-08-23 00:20:00,2.4053,2.40545,2.40515,2.40545,116000000.0
2007-08-23 00:21:00,2.4055,2.40575,2.40535,2.4055,152900000.0
2007-08-23 00:22:00,2.4055,2.4059,2.4054,2.4059,324500000.0
2007-08-23 00:23:00,2.4059,2.4061,2.40565,2.406,264600000.0
2007-08-23 00:24:00,2.40595,2.40595,2.4058,2.4059,54500000.0
2007-08-23 00:25:00,2.406,2.4066,2.4058,2.4065,270500000.0
2007-08-23 00:26:00,2.4064,2.4064,2.406,2.406,114800000.0
2007-08-23 00:27:00,2.406,2.4062,2.4057,2.4062,182300000.0
2007-08-23 00:28:00,2.4062,2.4064,2.40565,2.4064,547700000.0
2007-08-23 00:29:00,2.40635,2.4065,2.4059,2.4062,253000000.0
2007-08-23 00:30:00,2.4062,2.4067,2.4062,2.4067,161700000.0
2007-08-23 00:31:00,2.4067,2.4068,2.4061,2.4061,317900003.0
2007-08-23 00:32:00,2.4061,2.4063,2.4058,2.4063,234700000.0
2007-08-23 00:33:00,2.4063,2.4064,2.40605,2.40635,122000000.0
2007-08-23 00:34:00,2.40635,2.4065,2.40615,2.4064,23100000.0
2007-08-23 00:35:00,2.4064,2.4065,2.4056,2.40575,112700000.0
2007-08-23 00:36:00,2.4058,2.406,2.4056,2.4058,96900000.0
2007-08-23 00:37:00,2.4058,2.4058,2.4056,2.4056,70200000.0
2007-08-23 00:38:00,2.4056,2.4057,2.40525,2.4053,261899999.0
2007-08-23 00:39:00,2.4053,2.4053,2.405,2.4051,202100000.0
2007-08-23 00:40:00,2.405,2.4053,2.4049,2.4052,194100000.0
2007-08-23 00:41:00,2.4051,2.4054,2.4051,2.4053,174400000.0
2007-08-23 00:42:00,2.4053,2.4053,2.4052,2.4052,88000000.0
2007-08-23 00:43:00,2.4058,2.406,2.4055,2.406,127000000.0
2007-08-23 00:44:00,2.406,2.4061,2.4056,2.4058,48000000.0
2007-08-23 00:45:00,2.40535,2.40561,2.40513,2.40536,65500000.0
2007-08-23 00:46:00,2.40558,2.40565,2.40512,2.40514,72400000.0
2007-08-23 00:47:00,2.4058,2.4058,2.4054,2.4057,120600000.0
2007-08-23 00:48:00,2.4057,2.407,2.4056,2.4069,341300002.0
2007-08-23 00:49:00,2.4068,2.4068,2.4064,2.4065,142100000.0
2007-08-23 00:50:00,2.40655,2.40655,2.4062,2.4063,42300000.0
2007-08-23 00:51:00,2.4063,2.4063,2.4057,2.4057,66900000.0
2007-08-23 00:52:00,2.4056,2.40615,2.4054,2.406,117300000.0
2007-08-23 00:53:00,2.406,2.4061,2.4057,2.406,232700000.0
2007-08-23 00:54:00,2.406,2.4063,2.4053,2.40585,110200000.0
2007-08-23 00:55:00,2.40585,2.4062,2.40575,2.4062,116900000.0
2007-08-23 00:56:00,2.4062,2.4063,2.4056,2.4056,158700000.0
2007-08-23 00:57:00,2.4059,2.40665,2.4058,2.4064,47900000.0
2007-08-23 00:58:00,2.4064,2.40655,2.406,2.4064,231600000.0
2007-08-23 00:59:00,2.40645,2.40645,2.4058,2.4061,73100000.0
2007-08-23 01:00:00,2.4061,2.4064,2.4056,2.4062,150200000.0
2007-08-23 01:01:00,2.4062,2.4062,2.406,2.4062,59600000.0
2007-08-23 01:02:00,2.4062,2.4063,2.4061,2.4062,200300000.0
2007-08-23 01:03:00,2.4062,2.4063,2.40615,2.4063,187200000.0
2007-08-23 01:04:00,2.4063,2.4067,2.4061,2.4064,306300000.0
2007-08-23 01:05:00,2.4064,2.4068,2.4063,2.40675,243800000.0
2007-08-23 01:06:00,2.40675,2.40695,2.4064,2.4065,102700000.0
2007-08-23 01:07:00,2.40695,2.407,2.4068,2.407,92000000.0
2007-08-23 01:08:00,2.407,2.4075,2.4069,2.4071,370600000.0
2007-08-23 01:09:00,2.4071,2.4071,2.4068,2.4068,173400000.0
2007-08-23 01:10:00,2.4068,2.4068,2.4063,2.4064,307099998.0
2007-08-23 01:11:00,2.4064,2.4064,2.4061,2.4062,521300000.0
2007-08-23 01:12:00,2.4062,2.4068,2.4061,2.4065,830600000.0
2007-08-23 01:13:00,2.4065,2.4068,2.4062,2.4065,272900000.0
2007-08-23 01:14:00,2.40665,2.4071,2.4062,2.4067,264400000.0
2007-08-23 01:15:00,2.4067,2.4068,2.4067,2.4068,16800000.0
2007-08-23 01:16:00,2.4068,2.4071,2.4067,2.4068,231500000.0
2007-08-23 01:17:00,2.4068,2.40695,2.4061,2.4066,343699999.0
2007-08-23 01:18:00,2.4066,2.4066,2.4063,2.4064,314700000.0
2007-08-23 01:19:00,2.40635,2.4065,2.4061,2.4061,330800000.0
2007-08-23 01:20:00,2.40605,2.4062,2.40555,2.40585,381100000.0
2007-08-23 01:21:00,2.40585,2.40635,2.4056,2.40625,389900002.0
2007-08-23 01:22:00,2.40635,2.40645,2.4063,2.4063,145100000.0
2007-08-23 01:23:00,2.4064,2.4066,2.4064,2.4065,96000000.0
2007-08-23 01:24:00,2.40655,2.4068,2.4058,2.4066,331999998.0
2007-08-23 01:25:00,2.4066,2.4071,2.4063,2.4066,351600000.0
2007-08-23 01:26:00,2.4066,2.40715,2.4064,2.4071,394000000.0
2007-08-23 01:27:00,2.4071,2.4073,2.4064,2.4069,631499998.0
2007-08-23 01:28:00,2.4072,2.4073,2.4068,2.4073,412000000.0
2007-08-23 01:29:00,2.4073,2.4074,2.4072,2.4072,455500000.0
2007-08-23 01:30:00,2.4072,2.4072,2.4068,2.4071,267400000.0
2007-08-23 01:31:00,2.4071,2.4073,2.4071,2.4072,41600000.0
2007-08-23 01:32:00,2.4072,2.4072,2.4065,2.4071,227600000.0
2007-08-23 01:33:00,2.407,2.407,2.4064,2.4065,158400000.0
2007-08-23 01:34:00,2.4065,2.4066,2.4059,2.4066,223800000.0
2007-08-23 01:35:00,2.4066,2.4066,2.406,2.4063,156700000.0
2007-08-23 01:36:00,2.4063,2.4064,2.4059,2.4061,260500000.0
2007-08-23 01:37:00,2.4061,2.4061,2.4059,2.406,190699999.0
2007-08-23 01:38:00,2.406,2.4062,2.4057,2.4057,162200000.0
2007-08-23 01:39:00,2.4058,2.4059,2.4053,2.4055,299000000.0
2007-08-23 01:40:00,2.4057,2.4059,2.4056,2.4059,268199998.0
2007-08-23 01:41:00,2.4059,2.4063,2.4056,2.406,220600000.0
2007-08-23 01:42:00,2.406,2.4061,2.4047,2.4048,616400000.0
2007-08-23 01:43:00,2.4048,2.40485,2.4038,2.40415,362500000.0
2007-08-23 01:44:00,2.4038,2.4044,2.4036,2.4039,157200000.0
2007-08-23 01:45:00,2.4039,2.4044,2.4031,2.4034,722200000.0
2007-08-23 01:46:00,2.4034,2.4036,2.403,2.4035,494399999.0
2007-08-23 01:47:00,2.4035,2.4039,2.4034,2.4037,191200000.0
2007-08-23 01:48:00,2.4037,2.4053,2.4036,2.4051,299200000.0
2007-08-23 01:49:00,2.4051,2.4052,2.4047,2.4047,232300000.0
2007-08-23 01:50:00,2.4047,2.4048,2.4047,2.4048,91100000.0
2007-08-23 01:51:00,2.4048,2.4051,2.4048,2.4051,49800000.0
2007-08-23 01:52:00,2.4051,2.4053,2.4051,2.4053,17600000.0
2007-08-23 01:53:00,2.4053,2.4053,2.4049,2.4049,10400000.0
2007-08-23 01:54:00,2.4049,2.4051,2.4049,2.405,54400000.0
2007-08-23 01:55:00,2.405,2.405,2.4047,2.4047,88000000.0
2007-08-23 01:56:00,2.4047,2.4048,2.4047,2.4048,152800000.0
2007-08-23 01:57:00,2.4048,2.4055,2.4047,2.4053,169500000.0
2007-08-23 01:58:00,2.4053,2.4054,2.4049,2.4052,33600000.0
2007-08-23 01:59:00,2.4052,2.4056,2.4045,2.4053,149000000.0
2007-08-23 02:00:00,2.4046,2.4052,2.4034,2.40385,240000000.0
2007-08-23 02:01:00,2.4039,2.4039,2.4032,2.4034,300300000.0
2007-08-23 02:02:00,2.4034,2.4042,2.4033,2.4042,215200000.0
2007-08-23 02:03:00,2.40415,2.4042,2.404,2.4041,117200000.0
2007-08-23 02:04:00,2.404,2.4042,2.4033,2.4033,302300000.0
2007-08-23 02:05:00,2.4033,2.404,2.4027,2.4034,340600000.0
2007-08-23 02:06:00,2.4034,2.4036,2.4029,2.40355,211100000.0
2007-08-23 02:07:00,2.4036,2.4036,2.403,2.4034,414999998.0
2007-08-23 02:08:00,2.4035,2.4036,2.4024,2.4029,314000000.0
2007-08-23 02:09:00,2.4029,2.4047,2.4027,2.4045,376900000.0
2007-08-23 02:10:00,2.4045,2.4048,2.4043,2.4046,236000000.0
2007-08-23 02:11:00,2.4046,2.4046,2.40445,2.40445,32800000.0
2007-08-23 02:12:00,2.4045,2.4045,2.40445,2.4045,6900000.0
2007-08-23 02:13:00,2.40445,2.4045,2.40435,2.4044,54900000.0
2007-08-23 02:14:00,2.40435,2.4044,2.4042,2.4044,94900000.0
2007-08-23 02:15:00,2.4044,2.4051,2.4044,2.4049,204000000.0
2007-08-23 02:16:00,2.4049,2.4055,2.4049,2.4052,445600000.0
2007-08-23 02:17:00,2.4052,2.4052,2.4051,2.4051,32000000.0
2007-08-23 02:18:00,2.4051,2.4052,2.4045,2.40485,278900000.0
2007-08-23 02:19:00,2.40485,2.4057,2.40485,2.4052,188599998.0
2007-08-23 02:20:00,2.4051,2.4054,2.405,2.4052,246399997.0
2007-08-23 02:21:00,2.4052,2.4058,2.40515,2.4058,123899999.0
2007-08-23 02:22:00,2.4056,2.4068,2.4054,2.406,585200000.0
2007-08-23 02:23:00,2.4059,2.4059,2.4054,2.4056,119800000.0
2007-08-23 02:24:00,2.4056,2.4056,2.4054,2.4054,71000000.0
2007-08-23 02:25:00,2.4054,2.4057,2.4052,2.4055,218700000.0
2007-08-23 02:26:00,2.4055,2.4055,2.4055,2.4055,26400000.0
2007-08-23 02:27:00,2.4055,2.4057,2.4055,2.4057,141600000.0
2007-08-23 02:28:00,2.4057,2.4057,2.4056,2.4057,49600000.0
2007-08-23 02:29:00,2.4057,2.4063,2.4057,2.4063,392600000.0
2007-08-23 02:30:00,2.4057,2.4069,2.4057,2.4068,362800000.0
2007-08-23 02:31:00,2.4068,2.4068,2.4063,2.4065,171500000.0
2007-08-23 02:32:00,2.40645,2.4067,2.4063,2.4066,194400000.0
2007-08-23 02:33:00,2.4066,2.4066,2.4063,2.4063,149600000.0
2007-08-23 02:34:00,2.4063,2.4065,2.4063,2.4063,180800000.0
2007-08-23 02:35:00,2.4063,2.4069,2.4062,2.40655,509400000.0
2007-08-23 02:36:00,2.40655,2.4066,2.4064,2.4065,94400000.0
2007-08-23 02:37:00,2.4064,2.4071,2.4064,2.4065,301600000.0
2007-08-23 02:38:00,2.4065,2.40715,2.4063,2.4069,910100000.0
2007-08-23 02:39:00,2.4069,2.4072,2.4068,2.4069,356500000.0
2007-08-23 02:40:00,2.4069,2.4069,2.4066,2.4067,79200000.0
2007-08-23 02:41:00,2.4065,2.407,2.4065,2.4067,210974086.0
2007-08-23 02:42:00,2.4067,2.4067,2.4062,2.4064,241442632.0
2007-08-23 02:43:00,2.4062,2.4065,2.4057,2.4061,192700000.0
2007-08-23 02:44:00,2.4061,2.4065,2.4055,2.4058,354000000.0
2007-08-23 02:45:00,2.40575,2.40595,2.4057,2.4059,70100000.0
2007-08-23 02:46:00,2.4061,2.40655,2.4061,2.40625,58300000.0
2007-08-23 02:47:00,2.4062,2.40715,2.4062,2.4067,110200000.0
2007-08-23 02:48:00,2.4067,2.40705,2.4067,2.4068,51000000.0
2007-08-23 02:49:00,2.4068,2.407,2.4065,2.407,235700000.0
2007-08-23 02:50:00,2.407,2.407,2.4058,2.4063,468300000.0
2007-08-23 02:51:00,2.4063,2.40655,2.40595,2.40615,231000000.0
2007-08-23 02:52:00,2.40615,2.4065,2.4058,2.4058,339000000.0
2007-08-23 02:53:00,2.4061,2.4063,2.4055,2.4057,221100000.0
2007-08-23 02:54:00,2.4057,2.4065,2.4054,2.4065,701400000.0
2007-08-23 02:55:00,2.40645,2.40645,2.4058,2.4061,243500000.0
2007-08-23 02:56:00,2.4061,2.4063,2.4058,2.40625,199300000.0
2007-08-23 02:57:00,2.4062,2.4066,2.4061,2.4063,185400000.0
2007-08-23 02:58:00,2.4063,2.4064,2.4058,2.4062,172700000.0
2007-08-23 02:59:00,2.4063,2.4063,2.4059,2.4061,83200000.0
2007-08-23 03:00:00,2.4061,2.4063,2.40595,2.4063,88800000.0
2007-08-23 03:01:00,2.4063,2.4069,2.4063,2.40675,155200000.0
2007-08-23 03:02:00,2.4067,2.4069,2.4065,2.4067,120100000.0
2007-08-23 03:03:00,2.4067,2.4068,2.4065,2.4067,148400000.0
2007-08-23 03:04:00,2.4066,2.40665,2.4065,2.4065,77600000.0
2007-08-23 03:05:00,2.4065,2.4069,2.4061,2.4062,111400000.0
2007-08-23 03:06:00,2.4062,2.4064,2.406,2.4062,243300000.0
2007-08-23 03:07:00,2.4062,2.4065,2.4062,2.4064,136600000.0
2007-08-23 03:08:00,2.4064,2.4065,2.4062,2.4065,112200000.0
2007-08-23 03:09:00,2.4066,2.4066,2.4063,2.4064,76800000.0
2007-08-23 03:10:00,2.4064,2.4065,2.4063,2.4065,98200000.0
2007-08-23 03:11:00,2.4065,2.4065,2.4059,2.40625,217750487.0
2007-08-23 03:12:00,2.4063,2.4065,2.4063,2.4064,29600000.0
2007-08-23 03:13:00,2.4064,2.4066,2.4063,2.4064,108900000.0
2007-08-23 03:14:00,2.4064,2.4065,2.4064,2.4065,77600000.0
2007-08-23 03:15:00,2.4068,2.407,2.4063,2.4063,156400000.0
2007-08-23 03:16:00,2.4063,2.4065,2.4061,2.4061,149792268.0
2007-08-23 03:17:00,2.4062,2.4066,2.406,2.406,190380959.0
2007-08-23 03:18:00,2.406,2.406,2.4058,2.4058,56800000.0
2007-08-23 03:19:00,2.4061,2.4061,2.406,2.406,4800000.0
2007-08-23 03:20:00,2.4061,2.4061,2.406,2.4061,16800000.0
2007-08-23 03:21:00,2.406,2.406,2.4055,2.4056,154100000.0
2007-08-23 03:22:00,2.4055,2.4056,2.4052,2.4055,131400001.0
2007-08-23 03:23:00,2.4055,2.4056,2.4053,2.4055,173600003.0
2007-08-23 03:24:00,2.4055,2.4055,2.4055,2.4055,4000000.0
2007-08-23 03:25:00,2.4055,2.4055,2.4052,2.4054,54500000.0
2007-08-23 03:26:00,2.4055,2.4055,2.4053,2.4053,33600000.0
2007-08-23 03:27:00,2.4053,2.4054,2.405,2.405,217600000.0
2007-08-23 03:28:00,2.405,2.405,2.4047,2.4049,122400000.0
2007-08-23 03:29:00,2.405,2.4051,2.40495,2.405,30400000.0
2007-08-23 03:30:00,2.405,2.405,2.40445,2.4048,73400000.0
2007-08-23 03:31:00,2.4048,2.4053,2.4047,2.4051,121200000.0
2007-08-23 03:32:00,2.4052,2.4053,2.40485,2.4049,71700000.0
2007-08-23 03:33:00,2.4049,2.4052,2.4049,2.4052,13000000.0
2007-08-23 03:34:00,2.4052,2.4053,2.4048,2.40495,94800000.0
2007-08-23 03:35:00,2.40495,2.4052,2.40495,2.4051,51100000.0
2007-08-23 03:36:00,2.4051,2.4053,2.40485,2.405,81800000.0
2007-08-23 03:37:00,2.405,2.4051,2.4048,2.405,88100000.0
2007-08-23 03:38:00,2.405,2.4053,2.4049,2.4052,69400000.0
2007-08-23 03:39:00,2.4052,2.4052,2.4051,2.4051,3400000.0
2007-08-23 03:40:00,2.4051,2.4051,2.4051,2.4051,5400000.0
2007-08-23 03:41:00,2.4051,2.4052,2.4051,2.4051,70900000.0
2007-08-23 03:42:00,2.4051,2.4052,2.4048,2.4048,131900000.0
2007-08-23 03:43:00,2.4048,2.4051,2.4047,2.4051,188500000.0
2007-08-23 03:44:00,2.4051,2.4051,2.4051,2.4051,30500000.0
2007-08-23 03:45:00,2.4051,2.4051,2.404,2.40455,272700001.0
2007-08-23 03:46:00,2.40455,2.40455,2.4042,2.4043,168300000.0
2007-08-23 03:47:00,2.4042,2.4045,2.4042,2.4044,89499999.0
2007-08-23 03:48:00,2.4044,2.4045,2.4044,2.4044,37600000.0
2007-08-23 03:49:00,2.4045,2.4045,2.40435,2.4045,71200000.0
2007-08-23 03:50:00,2.4045,2.4048,2.4044,2.40445,91200000.0
2007-08-23 03:51:00,2.4044,2.4045,2.4044,2.4045,39200000.0
2007-08-23 03:52:00,2.4045,2.4046,2.4042,2.40425,145400001.0
2007-08-23 03:53:00,2.4043,2.40435,2.4041,2.40435,97600000.0
2007-08-23 03:54:00,2.4043,2.4048,2.4041,2.4041,87600000.0
2007-08-23 03:55:00,2.4041,2.4045,2.4041,2.4044,23200000.0
2007-08-23 03:56:00,2.4044,2.4047,2.4044,2.4046,99700000.0
2007-08-23 03:57:00,2.4046,2.4049,2.4045,2.4048,147300000.0
2007-08-23 03:58:00,2.4047,2.405,2.4047,2.4048,157600000.0
2007-08-23 03:59:00,2.4048,2.405,2.4048,2.40485,64000000.0
2007-08-23 04:00:00,2.4049,2.4055,2.4049,2.4052,254800000.0
2007-08-23 04:01:00,2.4053,2.4058,2.4051,2.4057,470000000.0
2007-08-23 04:02:00,2.4057,2.4057,2.4057,2.4057,30400000.0
2007-08-23 04:03:00,2.40575,2.4059,2.4054,2.4055,179500000.0
2007-08-23 04:04:00,2.4055,2.4058,2.4054,2.4058,119100000.0
2007-08-23 04:05:00,2.40585,2.40585,2.4056,2.4057,117600000.0
2007-08-23 04:06:00,2.4057,2.4058,2.4056,2.4058,99500000.0
2007-08-23 04:07:00,2.4058,2.4058,2.4057,2.4058,43400000.0
2007-08-23 04:08:00,2.4058,2.4059,2.4055,2.40575,216300000.0
2007-08-23 04:09:00,2.4058,2.4058,2.40575,2.4058,72800000.0
2007-08-23 04:10:00,2.4058,2.4059,2.4057,2.40585,201600000.0
2007-08-23 04:11:00,2.4059,2.4061,2.40585,2.406,81200000.0
2007-08-23 04:12:00,2.4059,2.4064,2.4059,2.406,137200000.0
2007-08-23 04:13:00,2.4061,2.4062,2.406,2.406,39100000.0
2007-08-23 04:14:00,2.4062,2.4063,2.4058,2.40605,318699999.0
2007-08-23 04:15:00,2.4061,2.4061,2.4057,2.406,60800000.0
2007-08-23 04:16:00,2.406,2.406,2.4057,2.40575,32000000.0
2007-08-23 04:17:00,2.4057,2.40595,2.4056,2.40595,187200000.0
2007-08-23 04:18:00,2.40595,2.4063,2.4058,2.4063,100800000.0
2007-08-23 04:19:00,2.4063,2.4063,2.4062,2.4063,19200000.0
2007-08-23 04:20:00,2.4063,2.4063,2.4063,2.4063,26400000.0
2007-08-23 04:21:00,2.4064,2.4064,2.4063,2.4063,8800000.0
2007-08-23 04:22:00,2.40625,2.40629,2.40582,2.40599,92800000.0
2007-08-23 04:23:00,2.4063,2.4064,2.4063,2.4064,28800000.0
2007-08-23 04:24:00,2.40615,2.4062,2.40586,2.40599,29600000.0
2007-08-23 04:25:00,2.4063,2.4063,2.4062,2.4062,4800000.0
2007-08-23 04:26:00,2.4063,2.4063,2.4063,2.4063,14400000.0
2007-08-23 04:27:00,2.4063,2.4063,2.4061,2.4061,30400000.0
2007-08-23 04:28:00,2.4061,2.4061,2.4059,2.4059,13600000.0
2007-08-23 04:29:00,2.4059,2.4059,2.40565,2.40565,46600000.0
2007-08-23 04:30:00,2.40549,2.40565,2.40518,2.40518,94699998.0
2007-08-23 04:31:00,2.4058,2.4058,2.4058,2.4058,9600000.0
2007-08-23 04:32:00,2.4059,2.406,2.40535,2.4055,152200000.0
2007-08-23 04:33:00,2.4054,2.4054,2.40494,2.40512,88600000.0
2007-08-23 04:34:00,2.40525,2.40537,2.40515,2.40523,30600000.0
2007-08-23 04:35:00,2.40518,2.40527,2.40511,2.40515,63400000.0
2007-08-23 04:36:00,2.4056,2.4056,2.4056,2.4056,2400000.0
2007-08-23 04:37:00,2.4055,2.4055,2.4055,2.4055,3200000.0
2007-08-23 04:38:00,2.4057,2.4057,2.4056,2.4056,22400000.0
2007-08-23 04:39:00,2.4057,2.4057,2.40545,2.40545,25800000.0
2007-08-23 04:40:00,2.4054,2.4055,2.4054,2.4055,6400000.0
2007-08-23 04:41:00,2.4054,2.4055,2.4054,2.4055,4800000.0
2007-08-23 04:42:00,2.4056,2.4056,2.4055,2.4055,4800000.0
2007-08-23 04:43:00,2.4054,2.4054,2.4054,2.4054,8000000.0
2007-08-23 04:44:00,2.4055,2.4056,2.4055,2.4056,8000000.0
2007-08-23 04:45:00,2.4057,2.4058,2.4057,2.4058,169600000.0
2007-08-23 04:46:00,2.4058,2.406,2.4058,2.406,14400000.0
2007-08-23 04:47:00,2.4059,2.4062,2.4059,2.4062,44800000.0
2007-08-23 04:48:00,2.4062,2.4062,2.4061,2.4061,35200000.0
2007-08-23 04:49:00,2.4062,2.4064,2.4062,2.4064,67200000.0
2007-08-23 04:50:00,2.4064,2.4064,2.4064,2.4064,20000000.0
2007-08-23 04:51:00,2.4066,2.4069,2.4062,2.4066,238400000.0
2007-08-23 04:52:00,2.4066,2.4067,2.4065,2.4067,37600000.0
2007-08-23 04:53:00,2.4067,2.4067,2.4067,2.4067,3200000.0
2007-08-23 04:54:00,2.4068,2.4068,2.4067,2.4067,67700000.0
2007-08-23 04:55:00,2.40665,2.4069,2.4063,2.4069,135600000.0
2007-08-23 04:56:00,2.4069,2.4072,2.4069,2.4071,26400000.0
2007-08-23 04:57:00,2.40692,2.40704,2.40672,2.40686,8200000.0
2007-08-23 04:58:00,2.40692,2.40694,2.40645,2.40645,1000000.0
2007-08-23 04:59:00,2.407,2.4071,2.4068,2.4068,36000000.0
2007-08-23 05:00:00,2.4068,2.407,2.4068,2.407,37600000.0
2007-08-23 05:01:00,2.4069,2.407,2.4068,2.407,10400000.0
2007-08-23 05:02:00,2.4068,2.4068,2.4068,2.4068,7200000.0
2007-08-23 05:03:00,2.4068,2.407,2.4068,2.407,4800000.0
2007-08-23 05:04:00,2.4069,2.4069,2.4068,2.4068,12000000.0
2007-08-23 05:05:00,2.4068,2.407,2.4068,2.407,5600000.0
2007-08-23 05:06:00,2.40685,2.407,2.4066,2.4068,53500000.0
2007-08-23 05:07:00,2.4068,2.4069,2.4068,2.4068,12800000.0
2007-08-23 05:08:00,2.4068,2.407,2.4066,2.4066,96800000.0
2007-08-23 05:09:00,2.4066,2.4071,2.4065,2.4066,35500000.0
2007-08-23 05:10:00,2.40675,2.4068,2.40675,2.4068,15500000.0
2007-08-23 05:11:00,2.4068,2.40685,2.4068,2.40685,4000000.0
2007-08-23 05:12:00,2.4068,2.40685,2.4068,2.40685,15000000.0
2007-08-23 05:13:00,2.40685,2.407,2.40685,2.40685,6300000.0
2007-08-23 05:14:00,2.407,2.407,2.4068,2.40685,18900000.0
2007-08-23 05:15:00,2.4069,2.407,2.4068,2.4068,26900000.0
2007-08-23 05:16:00,2.40685,2.407,2.40685,2.407,13800000.0
2007-08-23 05:17:00,2.407,2.4073,2.407,2.40705,54300000.0
2007-08-23 05:18:00,2.40705,2.40705,2.4069,2.4069,31500000.0
2007-08-23 05:19:00,2.4071,2.4071,2.4068,2.407,34900000.0
2007-08-23 05:20:00,2.407,2.407,2.407,2.407,2400000.0
2007-08-23 05:21:00,2.407,2.407,2.4067,2.407,32000000.0
2007-08-23 05:22:00,2.407,2.4071,2.407,2.4071,8000000.0
2007-08-23 05:23:00,2.4071,2.4074,2.4071,2.4072,80000000.0
2007-08-23 05:24:00,2.4075,2.4078,2.4072,2.4074,80000000.0
2007-08-23 05:25:00,2.4076,2.4078,2.4072,2.4074,61600000.0
2007-08-23 05:26:00,2.4074,2.4074,2.4071,2.4072,44800000.0
2007-08-23 05:27:00,2.4072,2.4074,2.4072,2.4074,39900000.0
2007-08-23 05:28:00,2.4076,2.40765,2.4075,2.4076,43600000.0
2007-08-23 05:29:00,2.4076,2.4079,2.4074,2.4077,120000000.0
2007-08-23 05:30:00,2.4076,2.40815,2.4076,2.4081,136300000.0
2007-08-23 05:31:00,2.4079,2.408,2.4077,2.4079,43200000.0
2007-08-23 05:32:00,2.4079,2.408,2.4078,2.408,74400000.0
2007-08-23 05:33:00,2.408,2.4082,2.4079,2.4079,66500000.0
2007-08-23 05:34:00,2.408,2.408,2.4077,2.4077,49200000.0
2007-08-23 05:35:00,2.4078,2.4079,2.40765,2.4078,94600000.0
2007-08-23 05:36:00,2.4078,2.4079,2.4074,2.4079,189800000.0
2007-08-23 05:37:00,2.408,2.408,2.4078,2.4078,25600000.0
2007-08-23 05:38:00,2.4078,2.4078,2.4074,2.4077,105200000.0
2007-08-23 05:39:00,2.4078,2.4078,2.4077,2.4077,31200000.0
2007-08-23 05:40:00,2.4077,2.4078,2.4077,2.4078,20800000.0
2007-08-23 05:41:00,2.4078,2.4085,2.4074,2.40795,533000000.0
2007-08-23 05:42:00,2.40795,2.4084,2.40765,2.40765,265100000.0
2007-08-23 05:43:00,2.4077,2.4079,2.4074,2.4076,64600000.0
2007-08-23 05:44:00,2.4076,2.4085,2.4076,2.408,477500000.0
2007-08-23 05:45:00,2.408,2.40815,2.4077,2.4079,347500001.0
2007-08-23 05:46:00,2.408,2.4082,2.4078,2.4081,197200000.0
2007-08-23 05:47:00,2.4081,2.4083,2.4077,2.4078,216500000.0
2007-08-23 05:48:00,2.40775,2.4078,2.4077,2.4078,27900000.0
2007-08-23 05:49:00,2.4078,2.4078,2.4078,2.4078,16800000.0
2007-08-23 05:50:00,2.4082,2.4082,2.4078,2.4078,22400000.0
2007-08-23 05:51:00,2.4078,2.4078,2.4076,2.4077,62600000.0
2007-08-23 05:52:00,2.4078,2.4078,2.4073,2.4074,250300000.0
2007-08-23 05:53:00,2.4074,2.4078,2.4074,2.4078,68800000.0
2007-08-23 05:54:00,2.4078,2.4082,2.40775,2.4082,26700000.0
2007-08-23 05:55:00,2.40805,2.40805,2.4076,2.40785,25100000.0
2007-08-23 05:56:00,2.40775,2.4082,2.40775,2.4082,61100000.0
2007-08-23 05:57:00,2.4082,2.4083,2.40735,2.4082,208600000.0
2007-08-23 05:58:00,2.4082,2.4086,2.40755,2.4079,108000000.0
2007-08-23 05:59:00,2.4081,2.4082,2.4075,2.40785,350400000.0
2007-08-23 06:00:00,2.40785,2.408,2.4075,2.4077,236800000.0
2007-08-23 06:01:00,2.4077,2.408,2.407,2.407,132400000.0
2007-08-23 06:02:00,2.407,2.4076,2.407,2.4076,110800000.0
2007-08-23 06:03:00,2.4075,2.4076,2.4074,2.4074,54400000.0
2007-08-23 06:04:00,2.4074,2.4076,2.4074,2.4076,70400000.0
2007-08-23 06:05:00,2.4076,2.4079,2.4075,2.4075,108800000.0
2007-08-23 06:06:00,2.4076,2.4081,2.4075,2.4081,334700001.0
2007-08-23 06:07:00,2.4081,2.4083,2.4078,2.4083,60100000.0
2007-08-23 06:08:00,2.4083,2.4084,2.4083,2.4083,103200000.0
2007-08-23 06:09:00,2.4083,2.4085,2.4081,2.4084,175500000.0
2007-08-23 06:10:00,2.4083,2.4083,2.4076,2.4083,168400000.0
2007-08-23 06:11:00,2.4083,2.4088,2.408,2.4086,251600000.0
2007-08-23 06:12:00,2.4085,2.4088,2.408,2.4084,189700000.0
2007-08-23 06:13:00,2.40835,2.40875,2.408,2.4083,100400000.0
2007-08-23 06:14:00,2.4083,2.4084,2.4082,2.40825,137500000.0
2007-08-23 06:15:00,2.40825,2.4083,2.40795,2.40805,102400000.0
2007-08-23 06:16:00,2.40805,2.4082,2.4076,2.4082,183200000.0
2007-08-23 06:17:00,2.4083,2.4083,2.4081,2.4082,42800000.0
2007-08-23 06:18:00,2.4082,2.4083,2.4082,2.4082,17600000.0
2007-08-23 06:19:00,2.4082,2.4082,2.4082,2.4082,3200000.0
2007-08-23 06:20:00,2.4082,2.4086,2.4081,2.4083,80900000.0
2007-08-23 06:21:00,2.4083,2.40835,2.4077,2.4081,116400000.0
2007-08-23 06:22:00,2.4081,2.4084,2.4079,2.4079,183200000.0
2007-08-23 06:23:00,2.40785,2.4082,2.4076,2.4081,155000000.0
2007-08-23 06:24:00,2.4082,2.4085,2.4082,2.4083,70400000.0
2007-08-23 06:25:00,2.4083,2.4083,2.4081,2.4082,129200000.0
2007-08-23 06:26:00,2.4082,2.4083,2.4079,2.4082,179700000.0
2007-08-23 06:27:00,2.4082,2.4082,2.40815,2.40815,13600000.0
2007-08-23 06:28:00,2.4081,2.4081,2.40785,2.40805,70000000.0
2007-08-23 06:29:00,2.4081,2.4082,2.408,2.4082,29600000.0
2007-08-23 06:30:00,2.4082,2.4084,2.4082,2.4082,100600000.0
2007-08-23 06:31:00,2.4082,2.4083,2.4082,2.4083,85300000.0
2007-08-23 06:32:00,2.4083,2.4085,2.4083,2.4085,144980503.0
2007-08-23 06:33:00,2.4087,2.4087,2.408,2.4082,133600000.0
2007-08-23 06:34:00,2.4083,2.4085,2.4083,2.4083,8000000.0
2007-08-23 06:35:00,2.4082,2.4082,2.4079,2.4081,98700000.0
2007-08-23 06:36:00,2.408,2.4081,2.4079,2.408,46400000.0
2007-08-23 06:37:00,2.408,2.408,2.4079,2.408,43600000.0
2007-08-23 06:38:00,2.408,2.40835,2.408,2.40835,186200000.0
2007-08-23 06:39:00,2.40835,2.4084,2.4078,2.4078,152299686.0
2007-08-23 06:40:00,2.4078,2.40805,2.4078,2.40805,25700000.0
2007-08-23 06:41:00,2.40805,2.4084,2.40775,2.4081,115600000.0
2007-08-23 06:42:00,2.4081,2.4087,2.408,2.4082,108600000.0
2007-08-23 06:43:00,2.4082,2.409,2.4081,2.4082,89800000.0
2007-08-23 06:44:00,2.4081,2.4083,2.4081,2.40815,52700000.0
2007-08-23 06:45:00,2.4083,2.40835,2.4082,2.40825,26800000.0
2007-08-23 06:46:00,2.40825,2.40825,2.4079,2.4081,21200000.0
2007-08-23 06:47:00,2.4081,2.4081,2.4081,2.4081,4600000.0
2007-08-23 06:48:00,2.4079,2.4079,2.4079,2.4079,4400000.0
2007-08-23 06:49:00,2.4079,2.4079,2.4079,2.4079,5400000.0
2007-08-23 06:50:00,2.4079,2.4081,2.4078,2.40795,13400000.0
2007-08-23 06:51:00,2.40795,2.40795,2.40745,2.40755,22500000.0
2007-08-23 06:52:00,2.40755,2.4077,2.4073,2.4073,218400000.0
2007-08-23 06:53:00,2.4073,2.4077,2.4071,2.4075,166100000.0
2007-08-23 06:54:00,2.4074,2.4076,2.4072,2.4074,106200000.0
2007-08-23 06:55:00,2.4073,2.4076,2.4073,2.4076,161100000.0
2007-08-23 06:56:00,2.4076,2.4077,2.4076,2.4076,32300000.0
2007-08-23 06:57:00,2.4078,2.4078,2.40755,2.40765,54200000.0
2007-08-23 06:58:00,2.40765,2.408,2.40765,2.40785,138400000.0
2007-08-23 06:59:00,2.4079,2.4082,2.4079,2.408,84000000.0
2007-08-23 07:00:00,2.408,2.40835,2.408,2.4083,119700000.0
2007-08-23 07:01:00,2.4082,2.4082,2.4077,2.4078,93600000.0
2007-08-23 07:02:00,2.4078,2.408,2.4074,2.408,120000000.0
2007-08-23 07:03:00,2.408,2.40815,2.4076,2.4078,120569295.0
2007-08-23 07:04:00,2.4078,2.4082,2.4077,2.40785,77200000.0
2007-08-23 07:05:00,2.40785,2.40785,2.4076,2.4077,17500000.0
2007-08-23 07:06:00,2.4077,2.4077,2.4073,2.4073,64100000.0
2007-08-23 07:07:00,2.4072,2.4075,2.4071,2.4072,125300000.0
2007-08-23 07:08:00,2.4074,2.40755,2.407,2.4072,56000000.0
2007-08-23 07:09:00,2.4071,2.4073,2.407,2.4073,59900000.0
2007-08-23 07:10:00,2.4073,2.4077,2.4073,2.4076,12000000.0
2007-08-23 07:11:00,2.4076,2.408,2.4076,2.408,15200000.0
2007-08-23 07:12:00,2.408,2.4082,2.4079,2.408,43200000.0
2007-08-23 07:13:00,2.408,2.408,2.4076,2.4076,35800000.0
2007-08-23 07:14:00,2.40765,2.4077,2.4072,2.4075,282800000.0
2007-08-23 07:15:00,2.4074,2.4075,2.4072,2.4074,133700002.0
2007-08-23 07:16:00,2.4074,2.408,2.4073,2.40755,74400000.0
2007-08-23 07:17:00,2.40755,2.40755,2.4071,2.4073,144800000.0
2007-08-23 07:18:00,2.4073,2.4074,2.4071,2.4073,52800000.0
2007-08-23 07:19:00,2.4073,2.4076,2.4072,2.4073,48800000.0
2007-08-23 07:20:00,2.4073,2.4076,2.407,2.4071,126000000.0
2007-08-23 07:21:00,2.4071,2.4071,2.4071,2.4071,30400000.0
2007-08-23 07:22:00,2.4071,2.4072,2.407,2.4072,130400000.0
2007-08-23 07:23:00,2.4072,2.4074,2.4059,2.406,256000000.0
2007-08-23 07:24:00,2.406,2.4063,2.4059,2.4063,293600000.0
2007-08-23 07:25:00,2.4063,2.4063,2.405,2.4051,400000000.0
2007-08-23 07:26:00,2.40515,2.406,2.40515,2.4057,213700000.0
2007-08-23 07:27:00,2.4056,2.4061,2.40555,2.4056,354100000.0
2007-08-23 07:28:00,2.4056,2.4056,2.4046,2.4046,327200000.0
2007-08-23 07:29:00,2.4046,2.40535,2.4044,2.40535,163600000.0
2007-08-23 07:30:00,2.40535,2.4056,2.4053,2.4056,38400000.0
2007-08-23 07:31:00,2.4058,2.4058,2.4056,2.4058,19200000.0
2007-08-23 07:32:00,2.4058,2.4061,2.4057,2.4061,56800000.0
2007-08-23 07:33:00,2.406,2.4071,2.406,2.4069,111200000.0
2007-08-23 07:34:00,2.407,2.4072,2.4068,2.4072,52400000.0
2007-08-23 07:35:00,2.4072,2.4072,2.40685,2.4072,102800000.0
2007-08-23 07:36:00,2.4072,2.4072,2.407,2.407,27700000.0
2007-08-23 07:37:00,2.407,2.40715,2.4069,2.407,395499997.0
2007-08-23 07:38:00,2.407,2.40735,2.407,2.40735,130900000.0
2007-08-23 07:39:00,2.4073,2.4074,2.4071,2.4071,112700000.0
2007-08-23 07:40:00,2.4073,2.4073,2.4073,2.4073,17800000.0
2007-08-23 07:41:00,2.4073,2.40755,2.4072,2.4072,71000000.0
2007-08-23 07:42:00,2.4072,2.40735,2.4072,2.4073,33500000.0
2007-08-23 07:43:00,2.4074,2.40785,2.4073,2.40785,95500000.0
2007-08-23 07:44:00,2.40785,2.408,2.4076,2.4079,134600000.0
2007-08-23 07:45:00,2.4079,2.4085,2.4075,2.40785,243500000.0
2007-08-23 07:46:00,2.40785,2.4079,2.4076,2.40775,30300000.0
2007-08-23 07:47:00,2.4078,2.4078,2.40695,2.40725,143900000.0
2007-08-23 07:48:00,2.4072,2.4073,2.40705,2.4071,56400000.0
2007-08-23 07:49:00,2.4071,2.4075,2.4069,2.4075,86600000.0
2007-08-23 07:50:00,2.40745,2.40745,2.4071,2.4072,120700000.0
2007-08-23 07:51:00,2.4072,2.4072,2.4065,2.40665,122100000.0
2007-08-23 07:52:00,2.4067,2.4068,2.4066,2.4067,72600000.0
2007-08-23 07:53:00,2.4068,2.4068,2.4066,2.4066,52800000.0
2007-08-23 07:54:00,2.4066,2.407,2.4066,2.4067,47600000.0
2007-08-23 07:55:00,2.4069,2.407,2.4062,2.40635,209500000.0
2007-08-23 07:56:00,2.40635,2.407,2.4062,2.40685,121400000.0
2007-08-23 07:57:00,2.40685,2.407,2.4065,2.407,271400000.0
2007-08-23 07:58:00,2.4071,2.4076,2.407,2.4074,110400000.0
2007-08-23 07:59:00,2.4074,2.4083,2.40725,2.4078,296700000.0
2007-08-23 08:00:00,2.4079,2.4085,2.40775,2.4081,768500000.0
2007-08-23 08:01:00,2.4081,2.4085,2.4078,2.4081,243500000.0
2007-08-23 08:02:00,2.4081,2.4082,2.4079,2.4079,176500000.0
2007-08-23 08:03:00,2.408,2.4085,2.408,2.4084,60800000.0
2007-08-23 08:04:00,2.4083,2.4085,2.40765,2.4079,419600000.0
2007-08-23 08:05:00,2.4079,2.408,2.4069,2.407,237600000.0
2007-08-23 08:06:00,2.4071,2.4084,2.4068,2.4077,630800000.0
2007-08-23 08:07:00,2.4077,2.4077,2.40715,2.4077,124300000.0
2007-08-23 08:08:00,2.4077,2.4077,2.40725,2.4074,291600000.0
2007-08-23 08:09:00,2.4074,2.4081,2.4069,2.4077,268300000.0
2007-08-23 08:10:00,2.4077,2.4081,2.4073,2.4079,420100000.0
2007-08-23 08:11:00,2.408,2.4081,2.4074,2.4075,135700000.0
2007-08-23 08:12:00,2.4073,2.4075,2.4068,2.4068,200800000.0
2007-08-23 08:13:00,2.4068,2.4074,2.4068,2.4071,264700000.0
2007-08-23 08:14:00,2.4071,2.4079,2.407,2.4077,124300000.0
2007-08-23 08:15:00,2.4077,2.4077,2.4074,2.4077,118400000.0
2007-08-23 08:16:00,2.4077,2.4078,2.4076,2.4076,42400000.0
2007-08-23 08:17:00,2.4075,2.4079,2.4074,2.4077,97100000.0
2007-08-23 08:18:00,2.4077,2.4079,2.4077,2.40775,103200000.0
2007-08-23 08:19:00,2.4078,2.4083,2.4078,2.4081,109600000.0
2007-08-23 08:20:00,2.4081,2.4084,2.4081,2.4082,97600000.0
2007-08-23 08:21:00,2.4081,2.4091,2.4081,2.4087,333200000.0
2007-08-23 08:22:00,2.4087,2.4094,2.4086,2.4088,597300000.0
2007-08-23 08:23:00,2.4087,2.4092,2.4085,2.409,294600000.0
2007-08-23 08:24:00,2.409,2.4094,2.4089,2.4094,279500000.0
2007-08-23 08:25:00,2.4094,2.4094,2.4089,2.4089,147800000.0
2007-08-23 08:26:00,2.4089,2.409,2.4086,2.4086,370800000.0
2007-08-23 08:27:00,2.4087,2.4091,2.4086,2.4087,115900000.0
2007-08-23 08:28:00,2.4087,2.409,2.4086,2.4089,327946932.0
2007-08-23 08:29:00,2.4089,2.409,2.4084,2.4085,542008209.0
2007-08-23 08:30:00,2.4085,2.4087,2.4083,2.4086,376400000.0
2007-08-23 08:31:00,2.4087,2.4089,2.4082,2.4083,355600002.0
2007-08-23 08:32:00,2.4083,2.4085,2.408,2.4082,239200000.0
2007-08-23 08:33:00,2.4082,2.4083,2.4075,2.4082,833300000.0
2007-08-23 08:34:00,2.4082,2.4082,2.40785,2.408,231100000.0
2007-08-23 08:35:00,2.408,2.408,2.4068,2.4069,350400001.0
2007-08-23 08:36:00,2.4069,2.4069,2.40645,2.4066,292600000.0
2007-08-23 08:37:00,2.4068,2.4072,2.4066,2.4069,1605799991.0
2007-08-23 08:38:00,2.4069,2.4069,2.4067,2.4068,215100000.0
2007-08-23 08:39:00,2.4068,2.4073,2.4068,2.4073,591399999.0
2007-08-23 08:40:00,2.4073,2.4075,2.4072,2.4072,559300000.0
2007-08-23 08:41:00,2.4072,2.4077,2.4072,2.4074,78000000.0
2007-08-23 08:42:00,2.4074,2.4082,2.4072,2.4079,693899997.0
2007-08-23 08:43:00,2.4079,2.40805,2.4076,2.4076,690900003.0
2007-08-23 08:44:00,2.4076,2.408,2.4075,2.408,934199990.0
2007-08-23 08:45:00,2.4079,2.4081,2.4077,2.4078,462300000.0
2007-08-23 08:46:00,2.4078,2.4079,2.4078,2.4079,316000000.0
2007-08-23 08:47:00,2.40785,2.4079,2.4074,2.4074,313400003.0
2007-08-23 08:48:00,2.4075,2.4077,2.4074,2.4077,561500001.0
2007-08-23 08:49:00,2.4077,2.40805,2.4076,2.4079,212000000.0
2007-08-23 08:50:00,2.4079,2.4081,2.40785,2.4079,244199999.0
2007-08-23 08:51:00,2.40785,2.4083,2.4078,2.40795,382500003.0
2007-08-23 08:52:00,2.40795,2.4085,2.40795,2.4083,880499999.0
2007-08-23 08:53:00,2.4084,2.4089,2.4083,2.4088,680999999.0
2007-08-23 08:54:00,2.4088,2.4091,2.4087,2.409,626800001.0
2007-08-23 08:55:00,2.409,2.40905,2.4089,2.409,101500001.0
2007-08-23 08:56:00,2.409,2.40905,2.4089,2.40905,74300000.0
2007-08-23 08:57:00,2.409,2.4093,2.4089,2.409,170400000.0
2007-08-23 08:58:00,2.409,2.409,2.40865,2.4088,222600000.0
2007-08-23 08:59:00,2.4088,2.4091,2.4088,2.4089,745700005.0
2007-08-23 09:00:00,2.4089,2.4091,2.4085,2.40865,554250002.0
2007-08-23 09:01:00,2.4086,2.4088,2.4085,2.4087,267999999.0
2007-08-23 09:02:00,2.4087,2.409,2.4085,2.4085,380800000.0
2007-08-23 09:03:00,2.4086,2.4089,2.4081,2.4081,512399999.0
2007-08-23 09:04:00,2.4082,2.4086,2.4081,2.4082,526900000.0
2007-08-23 09:05:00,2.4082,2.4083,2.40765,2.40765,850600000.0
2007-08-23 09:06:00,2.40765,2.4077,2.407,2.4075,1644900003.0
2007-08-23 09:07:00,2.4075,2.4081,2.4075,2.4081,917399998.0
2007-08-23 09:08:00,2.4081,2.4084,2.4079,2.4084,633600005.0
2007-08-23 09:09:00,2.4084,2.409,2.4083,2.4088,1151600000.0
2007-08-23 09:10:00,2.4087,2.4089,2.4087,2.4089,536199998.0
2007-08-23 09:11:00,2.4089,2.409,2.4087,2.4087,768799994.0
2007-08-23 09:12:00,2.4087,2.40885,2.40855,2.4087,320400001.0
2007-08-23 09:13:00,2.4087,2.4087,2.4086,2.4087,220400000.0
2007-08-23 09:14:00,2.4087,2.40875,2.4087,2.40875,57600000.0
2007-08-23 09:15:00,2.4087,2.40875,2.4084,2.4084,118300000.0
2007-08-23 09:16:00,2.4088,2.4088,2.4082,2.4084,369200000.0
2007-08-23 09:17:00,2.4084,2.4085,2.4083,2.4083,249200000.0
2007-08-23 09:18:00,2.4081,2.4082,2.4079,2.4079,454200000.0
2007-08-23 09:19:00,2.4079,2.40835,2.4079,2.4083,495699999.0
2007-08-23 09:20:00,2.4083,2.4084,2.4082,2.4083,376399999.0
2007-08-23 09:21:00,2.4084,2.4089,2.4083,2.4084,656900000.0
2007-08-23 09:22:00,2.4085,2.4091,2.4082,2.4091,870400012.0
2007-08-23 09:23:00,2.4089,2.409,2.4086,2.4086,381800001.0
2007-08-23 09:24:00,2.4086,2.40875,2.4083,2.40855,516800001.0
2007-08-23 09:25:00,2.4085,2.4086,2.4082,2.4082,770499993.0
2007-08-23 09:26:00,2.4082,2.4091,2.4081,2.4086,1754600006.0
2007-08-23 09:27:00,2.4086,2.409,2.4083,2.4089,1370400004.0
2007-08-23 09:28:00,2.4089,2.4097,2.4087,2.4096,925700000.0
2007-08-23 09:29:00,2.4097,2.40985,2.4091,2.4092,1104399997.0
2007-08-23 09:30:00,2.4091,2.4092,2.4087,2.409,842400001.0
2007-08-23 09:31:00,2.4089,2.40945,2.40875,2.409,759600001.0
2007-08-23 09:32:00,2.409,2.4091,2.4085,2.4087,1476400005.0
2007-08-23 09:33:00,2.4087,2.409,2.4086,2.4087,1479299992.0
2007-08-23 09:34:00,2.4087,2.4088,2.4086,2.4087,1006799995.0
2007-08-23 09:35:00,2.4087,2.4087,2.4082,2.4085,858099999.0
2007-08-23 09:36:00,2.4084,2.4085,2.4079,2.408,606400001.0
2007-08-23 09:37:00,2.4079,2.4081,2.4076,2.408,498100002.0
2007-08-23 09:38:00,2.408,2.4085,2.4078,2.4081,490700000.0
2007-08-23 09:39:00,2.4082,2.4083,2.4082,2.4083,525599997.0
2007-08-23 09:40:00,2.4083,2.4085,2.40825,2.4084,950599997.0
2007-08-23 09:41:00,2.4084,2.40865,2.4083,2.4084,813200000.0
2007-08-23 09:42:00,2.40845,2.4088,2.40835,2.4084,851499994.0
2007-08-23 09:43:00,2.4084,2.4086,2.4084,2.4085,479999999.0
2007-08-23 09:44:00,2.4084,2.4088,2.4084,2.4086,534999999.0
2007-08-23 09:45:00,2.4086,2.4088,2.4085,2.4085,313999999.0
2007-08-23 09:46:00,2.4085,2.4088,2.4084,2.4084,634900000.0
2007-08-23 09:47:00,2.4084,2.4085,2.4082,2.4083,316300000.0
2007-08-23 09:48:00,2.4082,2.4085,2.4081,2.4084,488000000.0
2007-08-23 09:49:00,2.4084,2.4084,2.4081,2.4081,344400000.0
2007-08-23 09:50:00,2.4081,2.4082,2.408,2.408,212400000.0
2007-08-23 09:51:00,2.4081,2.4086,2.4081,2.4081,618000000.0
2007-08-23 09:52:00,2.4081,2.4084,2.4081,2.4083,676900001.0
2007-08-23 09:53:00,2.40835,2.4085,2.4083,2.4083,111200000.0
2007-08-23 09:54:00,2.4083,2.4083,2.4082,2.4082,176000000.0
2007-08-23 09:55:00,2.4082,2.40855,2.4082,2.4084,471500001.0
2007-08-23 09:56:00,2.4084,2.4086,2.408,2.4081,586999998.0
2007-08-23 09:57:00,2.40815,2.4084,2.4081,2.4082,168200000.0
2007-08-23 09:58:00,2.4082,2.4085,2.4082,2.4083,165200000.0
2007-08-23 09:59:00,2.4083,2.4086,2.4082,2.4084,348500000.0
2007-08-23 10:00:00,2.4083,2.4086,2.4083,2.4083,251299999.0
2007-08-23 10:01:00,2.4084,2.4086,2.4083,2.4085,284400000.0
2007-08-23 10:02:00,2.4085,2.4086,2.408,2.408,505900000.0
2007-08-23 10:03:00,2.4081,2.4085,2.4079,2.4083,839199997.0
2007-08-23 10:04:00,2.4083,2.4086,2.4081,2.4086,298300000.0
2007-08-23 10:05:00,2.4086,2.4096,2.4084,2.4093,587900000.0
2007-08-23 10:06:00,2.4093,2.4098,2.4091,2.4097,496100000.0
2007-08-23 10:07:00,2.4095,2.41,2.4092,2.4094,903699998.0
2007-08-23 10:08:00,2.4095,2.4095,2.409,2.4091,468600000.0
2007-08-23 10:09:00,2.4091,2.4092,2.4087,2.4088,1069199990.0
2007-08-23 10:10:00,2.4087,2.4091,2.4085,2.4087,846399998.0
2007-08-23 10:11:00,2.4089,2.4089,2.4083,2.4085,810499998.0
2007-08-23 10:12:00,2.4085,2.4094,2.40845,2.4093,512700000.0
2007-08-23 10:13:00,2.4093,2.4096,2.4092,2.4094,779499998.0
2007-08-23 10:14:00,2.4095,2.4095,2.4091,2.4091,186800000.0
2007-08-23 10:15:00,2.4091,2.4097,2.4089,2.4097,363499998.0
2007-08-23 10:16:00,2.4097,2.4099,2.4096,2.4099,766400000.0
2007-08-23 10:17:00,2.4099,2.4099,2.4094,2.4096,648099998.0
2007-08-23 10:18:00,2.4096,2.4099,2.4095,2.4095,669599999.0
2007-08-23 10:19:00,2.4095,2.4097,2.4094,2.4095,324700000.0
2007-08-23 10:20:00,2.4097,2.4099,2.4094,2.4099,461699996.0
2007-08-23 10:21:00,2.4099,2.4102,2.4098,2.41,261500001.0
2007-08-23 10:22:00,2.41,2.4101,2.4096,2.4098,463100000.0
2007-08-23 10:23:00,2.4098,2.4098,2.4093,2.4093,413799998.0
2007-08-23 10:24:00,2.4093,2.4096,2.4093,2.4095,991799988.0
2007-08-23 10:25:00,2.4094,2.4095,2.409,2.4094,674799996.0
2007-08-23 10:26:00,2.4094,2.4094,2.409,2.409,1301400011.0
2007-08-23 10:27:00,2.409,2.4092,2.409,2.409,622799997.0
2007-08-23 10:28:00,2.409,2.4092,2.409,2.409,285999999.0
2007-08-23 10:29:00,2.409,2.409,2.4086,2.4086,384499992.0
2007-08-23 10:30:00,2.4086,2.409,2.4083,2.4088,1566100003.0
2007-08-23 10:31:00,2.4087,2.4092,2.4085,2.40855,520500000.0
2007-08-23 10:32:00,2.40855,2.4094,2.4085,2.4092,666100000.0
2007-08-23 10:33:00,2.4092,2.4097,2.4091,2.4094,1244600004.0
2007-08-23 10:34:00,2.4094,2.4098,2.4092,2.4093,433400000.0
2007-08-23 10:35:00,2.4093,2.41,2.40925,2.4098,523100000.0
2007-08-23 10:36:00,2.4098,2.4101,2.4096,2.4101,521400002.0
2007-08-23 10:37:00,2.4101,2.4105,2.4098,2.4099,434700000.0
2007-08-23 10:38:00,2.4099,2.41,2.4096,2.4097,376700000.0
2007-08-23 10:39:00,2.4097,2.4097,2.4093,2.4095,395100000.0
2007-08-23 10:40:00,2.4095,2.41,2.4094,2.41,1337799990.0
2007-08-23 10:41:00,2.41,2.4102,2.40975,2.4102,304400000.0
2007-08-23 10:42:00,2.41,2.4106,2.4099,2.4104,409300000.0
2007-08-23 10:43:00,2.4104,2.4107,2.4102,2.4107,310600001.0
2007-08-23 10:44:00,2.4107,2.411,2.4105,2.4105,718200006.0
2007-08-23 10:45:00,2.4105,2.4106,2.4103,2.4104,372499998.0
2007-08-23 10:46:00,2.4104,2.41145,2.4103,2.4109,982399993.0
2007-08-23 10:47:00,2.411,2.41115,2.4108,2.41115,244100000.0
2007-08-23 10:48:00,2.411,2.4112,2.4109,2.41105,393500000.0
2007-08-23 10:49:00,2.4112,2.4116,2.4111,2.4114,307100000.0
2007-08-23 10:50:00,2.4114,2.4118,2.4114,2.4115,140200000.0
2007-08-23 10:51:00,2.4115,2.41155,2.4109,2.4113,418356773.0
2007-08-23 10:52:00,2.4113,2.4119,2.4113,2.4117,944399993.0
2007-08-23 10:53:00,2.4117,2.4128,2.4117,2.4121,1315600000.0
2007-08-23 10:54:00,2.4123,2.4123,2.4117,2.4118,790999993.0
2007-08-23 10:55:00,2.4117,2.4122,2.41165,2.4119,1593099980.0
2007-08-23 10:56:00,2.41195,2.4126,2.41195,2.4125,586200001.0
2007-08-23 10:57:00,2.4126,2.4134,2.4126,2.413,1275800001.0
2007-08-23 10:58:00,2.413,2.4139,2.4127,2.4138,969099999.0
2007-08-23 10:59:00,2.4138,2.4146,2.4135,2.4143,856200000.0
2007-08-23 11:00:00,2.4142,2.4149,2.4142,2.4145,816799998.0
2007-08-23 11:01:00,2.4145,2.4147,2.4139,2.4145,1749800002.0
2007-08-23 11:02:00,2.41455,2.4148,2.4141,2.4144,1770499990.0
2007-08-23 11:03:00,2.4145,2.4146,2.4138,2.4142,2002700004.0
2007-08-23 11:04:00,2.4142,2.4146,2.41415,2.4142,970400004.0
2007-08-23 11:05:00,2.4142,2.4143,2.4139,2.4139,618400003.0
2007-08-23 11:06:00,2.4139,2.4141,2.4136,2.4137,972399996.0
2007-08-23 11:07:00,2.4137,2.4138,2.4134,2.4134,723600005.0
2007-08-23 11:08:00,2.4134,2.4142,2.4134,2.414,440400000.0
2007-08-23 11:09:00,2.414,2.415,2.414,2.4146,698400000.0
2007-08-23 11:10:00,2.4147,2.4155,2.4145,2.4154,823999998.0
2007-08-23 11:11:00,2.4154,2.4165,2.4153,2.4165,1049399997.0
2007-08-23 11:12:00,2.4164,2.4166,2.4162,2.4165,475200000.0
2007-08-23 11:13:00,2.4163,2.4172,2.4163,2.4168,649700001.0
2007-08-23 11:14:00,2.4168,2.4172,2.4168,2.41685,1045799998.0
2007-08-23 11:15:00,2.41685,2.4179,2.4167,2.4178,583100000.0
2007-08-23 11:16:00,2.4179,2.4184,2.41765,2.4178,1051800000.0
2007-08-23 11:17:00,2.4177,2.4188,2.4177,2.4187,892200001.0
2007-08-23 11:18:00,2.4187,2.4187,2.418,2.4182,1138099996.0
2007-08-23 11:19:00,2.4182,2.4182,2.4178,2.4181,1578199992.0
2007-08-23 11:20:00,2.4181,2.4182,2.4177,2.4177,882900000.0
2007-08-23 11:21:00,2.41785,2.4187,2.41775,2.4186,525200000.0
2007-08-23 11:22:00,2.4186,2.4197,2.4183,2.419,1416399997.0
2007-08-23 11:23:00,2.419,2.4192,2.4187,2.4192,566299998.0
2007-08-23 11:24:00,2.4189,2.4198,2.4189,2.419,871999999.0
2007-08-23 11:25:00,2.4191,2.4192,2.4187,2.4188,560799996.0
2007-08-23 11:26:00,2.4188,2.4191,2.4181,2.4184,1341350388.0
2007-08-23 11:27:00,2.4185,2.419,2.4185,2.4188,845999999.0
2007-08-23 11:28:00,2.4188,2.419,2.4185,2.419,649600003.0
2007-08-23 11:29:00,2.4189,2.4198,2.4189,2.4193,640200001.0
2007-08-23 11:30:00,2.41925,2.4198,2.41905,2.4194,1012700005.0
2007-08-23 11:31:00,2.4189,2.4196,2.4178,2.4195,1764999996.0
2007-08-23 11:32:00,2.42,2.4215,2.4199,2.42,1764999996.0
2007-08-23 11:33:00,2.4202,2.4204,2.4196,2.4204,678499999.0
2007-08-23 11:34:00,2.4203,2.4203,2.4194,2.4196,678499999.0
2007-08-23 11:35:00,2.4196,2.42,2.4186,2.42,1764399996.0
2007-08-23 11:36:00,2.42,2.4201,2.4194,2.41975,1517000005.0
2007-08-23 11:37:00,2.41975,2.4202,2.4194,2.4201,1606000005.0
2007-08-23 11:38:00,2.4201,2.4205,2.4196,2.4198,1747800005.0
2007-08-23 11:39:00,2.4198,2.42045,2.4198,2.4203,1206699999.0
2007-08-23 11:40:00,2.42,2.4201,2.4196,2.4198,1443199998.0
2007-08-23 11:41:00,2.4198,2.4201,2.4195,2.4198,1040099996.0
2007-08-23 11:42:00,2.4197,2.42,2.4193,2.4199,1376400000.0
2007-08-23 11:43:00,2.4199,2.4204,2.4191,2.4191,890200000.0
2007-08-23 11:44:00,2.4191,2.4198,2.4191,2.4197,468800000.0
2007-08-23 11:45:00,2.4197,2.4197,2.4192,2.41965,721000000.0
2007-08-23 11:46:00,2.4196,2.4208,2.4196,2.4204,2067199995.0
2007-08-23 11:47:00,2.4203,2.4213,2.4203,2.421,1336599996.0
2007-08-23 11:48:00,2.421,2.4212,2.4207,2.4209,676000000.0
2007-08-23 11:49:00,2.4209,2.422,2.4209,2.4217,1407600006.0
2007-08-23 11:50:00,2.4219,2.42235,2.4217,2.42225,565799999.0
2007-08-23 11:51:00,2.42225,2.4223,2.4217,2.4217,513900000.0
2007-08-23 11:52:00,2.4217,2.4222,2.4215,2.4218,628500002.0
2007-08-23 11:53:00,2.4218,2.4223,2.4217,2.4222,645500002.0
2007-08-23 11:54:00,2.4222,2.4236,2.4222,2.4234,1293199995.0
2007-08-23 11:55:00,2.4233,2.4236,2.423,2.423,753399999.0
2007-08-23 11:56:00,2.4231,2.4242,2.423,2.4239,1442299997.0
2007-08-23 11:57:00,2.4239,2.4247,2.4237,2.4242,1062800004.0
2007-08-23 11:58:00,2.4241,2.4246,2.4238,2.42415,1616641162.0
2007-08-23 11:59:00,2.4245,2.4258,2.4245,2.425,1566499993.0
2007-08-23 12:00:00,2.4269,2.4269,2.4252,2.4256,1566499993.0
2007-08-23 12:01:00,2.4257,2.4261,2.4252,2.4259,1253300004.0
2007-08-23 12:02:00,2.4259,2.4275,2.4257,2.4273,1698596535.0
2007-08-23 12:03:00,2.4273,2.4281,2.4269,2.4276,1408400001.0
2007-08-23 12:04:00,2.4277,2.4288,2.4274,2.4276,1500000005.0
2007-08-23 12:05:00,2.4276,2.4279,2.4271,2.4274,845099999.0
2007-08-23 12:06:00,2.4274,2.4281,2.4273,2.4274,1715226722.0
2007-08-23 12:07:00,2.4274,2.4282,2.427,2.4271,677600000.0
2007-08-23 12:08:00,2.4271,2.4271,2.4257,2.4262,1423900000.0
2007-08-23 12:09:00,2.4262,2.4264,2.4258,2.4261,828187496.0
2007-08-23 12:10:00,2.4262,2.4263,2.4249,2.425,949588373.0
2007-08-23 12:11:00,2.425,2.4256,2.4249,2.4251,1052399998.0
2007-08-23 12:12:00,2.4252,2.4253,2.4248,2.4248,1389699998.0
2007-08-23 12:13:00,2.4248,2.4249,2.4243,2.4246,1098999998.0
2007-08-23 12:14:00,2.4246,2.4248,2.4235,2.4235,632400001.0
2007-08-23 12:15:00,2.4232,2.4238,2.4231,2.4237,1854399996.0
2007-08-23 12:16:00,2.4238,2.4245,2.4235,2.4242,1778499997.0
2007-08-23 12:17:00,2.4242,2.4245,2.4237,2.4241,1517000001.0
2007-08-23 12:18:00,2.4242,2.4248,2.4235,2.4243,1884800001.0
2007-08-23 12:19:00,2.4243,2.4247,2.4237,2.4239,2004400001.0
2007-08-23 12:20:00,2.4239,2.4241,2.4236,2.424,1529299998.0
2007-08-23 12:21:00,2.424,2.424,2.4235,2.4238,1251899996.0
2007-08-23 12:22:00,2.4239,2.4245,2.4238,2.4243,1250299996.0
2007-08-23 12:23:00,2.4243,2.4244,2.4237,2.4238,1502000002.0
2007-08-23 12:24:00,2.4239,2.4246,2.4237,2.4242,1100399994.0
2007-08-23 12:25:00,2.4242,2.42425,2.4235,2.4238,864300009.0
2007-08-23 12:26:00,2.4238,2.4239,2.4236,2.4238,1292799995.0
2007-08-23 12:27:00,2.4238,2.4238,2.42315,2.4234,806100007.0
2007-08-23 12:28:00,2.4233,2.4238,2.4233,2.4235,841900002.0
2007-08-23 12:29:00,2.4235,2.4238,2.4229,2.4231,1428100003.0
2007-08-23 12:30:00,2.4231,2.4231,2.4224,2.4225,824000002.0
2007-08-23 12:31:00,2.4225,2.4226,2.4223,2.4225,881700001.0
2007-08-23 12:32:00,2.4225,2.4226,2.4221,2.4224,458400000.0
2007-08-23 12:33:00,2.4224,2.4236,2.4223,2.4234,1094199996.0
2007-08-23 12:34:00,2.4235,2.4238,2.4234,2.4238,789099997.0
2007-08-23 12:35:00,2.4238,2.4239,2.4233,2.4235,1022200001.0
2007-08-23 12:36:00,2.4234,2.4234,2.4227,2.4227,658700001.0
2007-08-23 12:37:00,2.4227,2.423,2.4224,2.4229,697200000.0
2007-08-23 12:38:00,2.4229,2.4229,2.4226,2.4229,525000000.0
2007-08-23 12:39:00,2.4228,2.4231,2.4227,2.4231,949600000.0
2007-08-23 12:40:00,2.4231,2.4231,2.4226,2.4229,635200000.0
2007-08-23 12:41:00,2.4229,2.4229,2.4224,2.4224,430700000.0
2007-08-23 12:42:00,2.4224,2.4229,2.4223,2.4227,533300001.0
2007-08-23 12:43:00,2.4227,2.4229,2.4224,2.4225,380800001.0
2007-08-23 12:44:00,2.4224,2.4225,2.4221,2.4224,513300000.0
2007-08-23 12:45:00,2.4224,2.4226,2.4222,2.4225,550799998.0
2007-08-23 12:46:00,2.4225,2.4227,2.4223,2.4225,403400000.0
2007-08-23 12:47:00,2.4225,2.423,2.4224,2.4225,347400000.0
2007-08-23 12:48:00,2.4225,2.423,2.4225,2.423,772000002.0
2007-08-23 12:49:00,2.4231,2.4232,2.4227,2.423,440900001.0
2007-08-23 12:50:00,2.423,2.4231,2.4226,2.4227,546999999.0
2007-08-23 12:51:00,2.4227,2.4236,2.4226,2.4227,786200001.0
2007-08-23 12:52:00,2.4227,2.4233,2.4225,2.42285,778300001.0
2007-08-23 12:53:00,2.42285,2.4229,2.422,2.4221,825700000.0
2007-08-23 12:54:00,2.4222,2.4223,2.4212,2.4219,1193699998.0
2007-08-23 12:55:00,2.4219,2.4224,2.4216,2.4216,756799999.0
2007-08-23 12:56:00,2.4216,2.4226,2.4216,2.4222,582500000.0
2007-08-23 12:57:00,2.4221,2.4222,2.4221,2.42215,439099999.0
2007-08-23 12:58:00,2.4221,2.4222,2.4216,2.4218,544599998.0
2007-08-23 12:59:00,2.4213,2.4225,2.421,2.4222,1556100003.0
2007-08-23 13:00:00,2.423,2.4232,2.4217,2.4224,1556100003.0
2007-08-23 13:01:00,2.4225,2.4234,2.4223,2.4224,1143300002.0
2007-08-23 13:02:00,2.4224,2.4228,2.4223,2.4223,594999997.0
2007-08-23 13:03:00,2.4224,2.4224,2.4217,2.4219,844400000.0
2007-08-23 13:04:00,2.4219,2.4221,2.4215,2.4219,1985299992.0
2007-08-23 13:05:00,2.422,2.422,2.4211,2.4219,833700003.0
2007-08-23 13:06:00,2.4217,2.4221,2.4217,2.4221,445400000.0
2007-08-23 13:07:00,2.4221,2.4221,2.4216,2.4217,555200003.0
2007-08-23 13:08:00,2.4217,2.4218,2.4214,2.4214,174000000.0
2007-08-23 13:09:00,2.4214,2.4217,2.4212,2.4212,498100000.0
2007-08-23 13:10:00,2.4212,2.4221,2.4211,2.4217,1203699998.0
2007-08-23 13:11:00,2.4217,2.4219,2.4216,2.4218,694299994.0
2007-08-23 13:12:00,2.4218,2.422,2.4218,2.4219,522500001.0
2007-08-23 13:13:00,2.4219,2.4222,2.4214,2.4214,492400000.0
2007-08-23 13:14:00,2.4214,2.4219,2.4214,2.4214,1154400000.0
2007-08-23 13:15:00,2.4214,2.4219,2.4214,2.4219,687200000.0
2007-08-23 13:16:00,2.4219,2.4222,2.4216,2.4222,481600000.0
2007-08-23 13:17:00,2.4221,2.4224,2.4218,2.4221,422500001.0
2007-08-23 13:18:00,2.4221,2.4223,2.4213,2.4223,664699998.0
2007-08-23 13:19:00,2.4223,2.4225,2.4218,2.4222,1056900002.0
2007-08-23 13:20:00,2.4222,2.4228,2.422,2.4222,853900000.0
2007-08-23 13:21:00,2.4223,2.4232,2.4222,2.4232,567799997.0
2007-08-23 13:22:00,2.4232,2.4244,2.4232,2.424,1678699997.0
2007-08-23 13:23:00,2.424,2.4248,2.4239,2.4246,524400000.0
2007-08-23 13:24:00,2.4246,2.426,2.4245,2.4259,443600000.0
2007-08-23 13:25:00,2.4256,2.4261,2.4255,2.4258,1101599999.0
2007-08-23 13:26:00,2.4258,2.4259,2.4256,2.4257,644900000.0
2007-08-23 13:27:00,2.4257,2.4259,2.4252,2.4256,864999997.0
2007-08-23 13:28:00,2.4256,2.4256,2.4246,2.4246,690199999.0
2007-08-23 13:29:00,2.4247,2.426,2.4244,2.4258,1422300008.0
2007-08-23 13:30:00,2.4258,2.4259,2.4244,2.4247,713000000.0
2007-08-23 13:31:00,2.4247,2.4249,2.4243,2.4244,617299995.0
2007-08-23 13:32:00,2.4243,2.4244,2.4239,2.424,969900004.0
2007-08-23 13:33:00,2.4239,2.424,2.4236,2.424,645900000.0
2007-08-23 13:34:00,2.424,2.4242,2.4236,2.4238,686200008.0
2007-08-23 13:35:00,2.4238,2.4244,2.4237,2.4239,461999999.0
2007-08-23 13:36:00,2.4239,2.4239,2.4234,2.4235,684999995.0
2007-08-23 13:37:00,2.4236,2.424,2.42335,2.4237,850699999.0
2007-08-23 13:38:00,2.4237,2.424,2.4235,2.4239,887399999.0
2007-08-23 13:39:00,2.4239,2.4242,2.4238,2.424,841999998.0
2007-08-23 13:40:00,2.424,2.4243,2.4237,2.4242,682500000.0
2007-08-23 13:41:00,2.4242,2.4245,2.4239,2.424,264000000.0
2007-08-23 13:42:00,2.424,2.4245,2.4239,2.4244,245600000.0
2007-08-23 13:43:00,2.4243,2.4247,2.424,2.4245,562699999.0
2007-08-23 13:44:00,2.4245,2.4245,2.4237,2.4244,596200001.0
2007-08-23 13:45:00,2.4244,2.4245,2.42385,2.4244,691899999.0
2007-08-23 13:46:00,2.4244,2.4246,2.424,2.4243,290700000.0
2007-08-23 13:47:00,2.4243,2.4245,2.424,2.4243,166900000.0
2007-08-23 13:48:00,2.42435,2.42475,2.4243,2.42475,175600000.0
2007-08-23 13:49:00,2.42475,2.42485,2.4243,2.4243,415200000.0
2007-08-23 13:50:00,2.4243,2.42435,2.4237,2.424,148800000.0
2007-08-23 13:51:00,2.424,2.4242,2.423,2.4231,347641355.0
2007-08-23 13:52:00,2.42305,2.42355,2.423,2.4233,556300000.0
2007-08-23 13:53:00,2.4231,2.42345,2.423,2.4232,1198099998.0
2007-08-23 13:54:00,2.4232,2.4236,2.4228,2.423,755400001.0
2007-08-23 13:55:00,2.423,2.423,2.422,2.4222,852699999.0
2007-08-23 13:56:00,2.422,2.4222,2.4217,2.422,938299999.0
2007-08-23 13:57:00,2.422,2.4228,2.422,2.4225,1148400001.0
2007-08-23 13:58:00,2.4225,2.4232,2.4225,2.4232,454500000.0
2007-08-23 13:59:00,2.4232,2.4234,2.423,2.42335,1095000006.0
2007-08-23 14:00:00,2.42335,2.4238,2.42335,2.42365,465200001.0
2007-08-23 14:01:00,2.42365,2.4237,2.4227,2.4228,633300000.0
2007-08-23 14:02:00,2.4228,2.423,2.4226,2.4226,360300000.0
2007-08-23 14:03:00,2.4226,2.4227,2.4218,2.422,514460433.0
2007-08-23 14:04:00,2.422,2.4228,2.422,2.4227,384300002.0
2007-08-23 14:05:00,2.4227,2.4227,2.4218,2.4223,983199997.0
2007-08-23 14:06:00,2.4221,2.4228,2.4219,2.4226,1504021238.0
2007-08-23 14:07:00,2.4227,2.4228,2.4216,2.4216,976300000.0
2007-08-23 14:08:00,2.4216,2.4221,2.4216,2.4219,503800000.0
2007-08-23 14:09:00,2.4219,2.42235,2.4219,2.4223,383500000.0
2007-08-23 14:10:00,2.4223,2.4231,2.4221,2.4226,544900000.0
2007-08-23 14:11:00,2.4226,2.4227,2.4221,2.4224,734100000.0
2007-08-23 14:12:00,2.4224,2.4226,2.42195,2.4221,845599998.0
2007-08-23 14:13:00,2.4224,2.4224,2.4218,2.4221,550000001.0
2007-08-23 14:14:00,2.4221,2.4222,2.4211,2.4218,1142999995.0
2007-08-23 14:15:00,2.42175,2.4219,2.4207,2.4207,1368099995.0
2007-08-23 14:16:00,2.4209,2.4212,2.4207,2.4207,645000000.0
2007-08-23 14:17:00,2.4207,2.4209,2.4205,2.4205,292900000.0
2007-08-23 14:18:00,2.4205,2.4206,2.4197,2.4205,690500000.0
2007-08-23 14:19:00,2.4205,2.4207,2.4202,2.4203,784099998.0
2007-08-23 14:20:00,2.4202,2.4203,2.4196,2.4197,1350800000.0
2007-08-23 14:21:00,2.4197,2.4199,2.4192,2.4194,780600000.0
2007-08-23 14:22:00,2.4194,2.4197,2.4193,2.41955,292399999.0
2007-08-23 14:23:00,2.4196,2.4205,2.41955,2.4203,1128900000.0
2007-08-23 14:24:00,2.4202,2.4205,2.4201,2.42045,838300000.0
2007-08-23 14:25:00,2.42045,2.4206,2.42025,2.42035,366700000.0
2007-08-23 14:26:00,2.42035,2.4206,2.4201,2.4206,303300000.0
2007-08-23 14:27:00,2.4206,2.4209,2.4205,2.4205,519599996.0
2007-08-23 14:28:00,2.4205,2.4209,2.4204,2.4205,1061475297.0
2007-08-23 14:29:00,2.4206,2.4207,2.4202,2.4204,594100000.0
2007-08-23 14:30:00,2.4204,2.4209,2.4203,2.4206,724700003.0
2007-08-23 14:31:00,2.4206,2.4207,2.4204,2.4207,339800000.0
2007-08-23 14:32:00,2.4207,2.42095,2.4205,2.42095,332699999.0
2007-08-23 14:33:00,2.42095,2.4212,2.4209,2.4209,787900002.0
2007-08-23 14:34:00,2.4209,2.4221,2.42085,2.4218,723200000.0
2007-08-23 14:35:00,2.42185,2.422,2.4212,2.4217,1202500003.0
2007-08-23 14:36:00,2.4217,2.4224,2.4215,2.422,1191400001.0
2007-08-23 14:37:00,2.42205,2.4222,2.4218,2.4222,871299994.0
2007-08-23 14:38:00,2.4222,2.4222,2.4219,2.4221,470600000.0
2007-08-23 14:39:00,2.422,2.4221,2.4215,2.4216,996500000.0
2007-08-23 14:40:00,2.4216,2.4218,2.4212,2.4213,1308900005.0
2007-08-23 14:41:00,2.4213,2.4216,2.4206,2.421,766100001.0
2007-08-23 14:42:00,2.421,2.4214,2.4206,2.4208,710899999.0
2007-08-23 14:43:00,2.4209,2.4209,2.4205,2.4205,716500000.0
2007-08-23 14:44:00,2.4205,2.4214,2.42035,2.421,538499999.0
2007-08-23 14:45:00,2.421,2.4211,2.4204,2.4205,854599996.0
2007-08-23 14:46:00,2.4206,2.4209,2.4203,2.4206,545200000.0
2007-08-23 14:47:00,2.4206,2.4207,2.4202,2.4202,408575104.0
2007-08-23 14:48:00,2.4202,2.4207,2.4202,2.42025,891782443.0
2007-08-23 14:49:00,2.4203,2.4205,2.4201,2.4204,1069700009.0
2007-08-23 14:50:00,2.4205,2.4209,2.4205,2.4207,718452674.0
2007-08-23 14:51:00,2.4207,2.42105,2.4207,2.42085,308200000.0
2007-08-23 14:52:00,2.4209,2.4217,2.4209,2.4213,452000000.0
2007-08-23 14:53:00,2.4212,2.4214,2.4208,2.4214,1010967844.0
2007-08-23 14:54:00,2.4215,2.4215,2.4211,2.4213,336800000.0
2007-08-23 14:55:00,2.4213,2.4219,2.4213,2.4219,581500000.0
2007-08-23 14:56:00,2.4219,2.422,2.4217,2.4218,388900000.0
2007-08-23 14:57:00,2.4218,2.4218,2.4213,2.42145,999979495.0
2007-08-23 14:58:00,2.42135,2.4216,2.4213,2.4216,867200000.0
2007-08-23 14:59:00,2.4214,2.42175,2.42135,2.4214,504600000.0
2007-08-23 15:00:00,2.4214,2.4215,2.4209,2.4212,846400001.0
2007-08-23 15:01:00,2.4212,2.4212,2.4205,2.4207,754500000.0
2007-08-23 15:02:00,2.4207,2.421,2.4205,2.4209,877200003.0
2007-08-23 15:03:00,2.4209,2.421,2.4206,2.4207,913800001.0
2007-08-23 15:04:00,2.4207,2.4213,2.4204,2.421,842300000.0
2007-08-23 15:05:00,2.421,2.4216,2.4208,2.4215,1408500000.0
2007-08-23 15:06:00,2.4215,2.4215,2.4211,2.4211,1125651842.0
2007-08-23 15:07:00,2.4212,2.4213,2.4207,2.4207,980999998.0
2007-08-23 15:08:00,2.4206,2.4207,2.42025,2.4205,517500000.0
2007-08-23 15:09:00,2.4204,2.4207,2.4203,2.4206,687412238.0
2007-08-23 15:10:00,2.4206,2.4209,2.4203,2.4205,655932607.0
2007-08-23 15:11:00,2.4205,2.4209,2.4205,2.4208,934300000.0
2007-08-23 15:12:00,2.4207,2.4213,2.4207,2.4213,386499999.0
2007-08-23 15:13:00,2.4213,2.4215,2.4212,2.4212,959199997.0
2007-08-23 15:14:00,2.4213,2.4221,2.421,2.4221,1121999997.0
2007-08-23 15:15:00,2.422,2.4229,2.422,2.4224,875499999.0
2007-08-23 15:16:00,2.4226,2.423,2.4221,2.4228,913599998.0
2007-08-23 15:17:00,2.4226,2.4232,2.4225,2.4227,756099999.0
2007-08-23 15:18:00,2.4227,2.4228,2.4226,2.4228,454400000.0
2007-08-23 15:19:00,2.4228,2.4228,2.4226,2.4227,121800000.0
2007-08-23 15:20:00,2.4225,2.4226,2.4224,2.4225,425499998.0
2007-08-23 15:21:00,2.4225,2.4228,2.4222,2.4224,908100002.0
2007-08-23 15:22:00,2.4224,2.4227,2.4223,2.4224,141100000.0
2007-08-23 15:23:00,2.4224,2.4229,2.4222,2.4227,570083046.0
2007-08-23 15:24:00,2.4227,2.4235,2.4227,2.4235,575400000.0
2007-08-23 15:25:00,2.4235,2.4237,2.4232,2.4236,837971014.0
2007-08-23 15:26:00,2.4236,2.4237,2.4233,2.4234,890700004.0
2007-08-23 15:27:00,2.4234,2.4235,2.42295,2.4232,709799998.0
2007-08-23 15:28:00,2.4232,2.4234,2.4229,2.423,674137469.0
2007-08-23 15:29:00,2.4231,2.4231,2.42275,2.423,555300000.0
2007-08-23 15:30:00,2.4229,2.4233,2.4228,2.4233,917399999.0
2007-08-23 15:31:00,2.4232,2.4233,2.423,2.42315,323400000.0
2007-08-23 15:32:00,2.42315,2.4232,2.4227,2.4231,1030759845.0
2007-08-23 15:33:00,2.4231,2.4234,2.4229,2.4234,507800000.0
2007-08-23 15:34:00,2.4234,2.4234,2.4222,2.4224,997700001.0
2007-08-23 15:35:00,2.4225,2.4228,2.4222,2.4224,574399999.0
2007-08-23 15:36:00,2.4224,2.4226,2.4214,2.4218,916700002.0
2007-08-23 15:37:00,2.4218,2.4222,2.4217,2.4218,907300005.0
2007-08-23 15:38:00,2.4217,2.422,2.4213,2.4216,1193999999.0
2007-08-23 15:39:00,2.4216,2.4221,2.4214,2.4221,559300000.0
2007-08-23 15:40:00,2.4221,2.4225,2.4219,2.422,951500001.0
2007-08-23 15:41:00,2.422,2.4222,2.4218,2.422,863200000.0
2007-08-23 15:42:00,2.422,2.422,2.4215,2.4216,538800000.0
2007-08-23 15:43:00,2.4217,2.4217,2.42125,2.42125,482600000.0
2007-08-23 15:44:00,2.42125,2.4213,2.4208,2.4209,566200000.0
2007-08-23 15:45:00,2.4209,2.4212,2.4204,2.4204,839500000.0
2007-08-23 15:46:00,2.4204,2.42085,2.42035,2.4206,606800000.0
2007-08-23 15:47:00,2.4206,2.4212,2.4205,2.421,1090799999.0
2007-08-23 15:48:00,2.421,2.4212,2.4207,2.4209,1099061172.0
2007-08-23 15:49:00,2.4209,2.421,2.4206,2.4208,1054899997.0
2007-08-23 15:50:00,2.4207,2.4208,2.42005,2.4203,862400000.0
2007-08-23 15:51:00,2.4203,2.4205,2.4201,2.4202,727200000.0
2007-08-23 15:52:00,2.4204,2.4205,2.4204,2.4205,558000001.0
2007-08-23 15:53:00,2.4205,2.4211,2.4205,2.421,997400000.0
2007-08-23 15:54:00,2.421,2.4211,2.42045,2.42045,591200000.0
2007-08-23 15:55:00,2.42045,2.42045,2.42,2.4202,984000000.0
2007-08-23 15:56:00,2.4202,2.4207,2.4202,2.4203,816028578.0
2007-08-23 15:57:00,2.4202,2.42065,2.42005,2.4204,756099999.0
2007-08-23 15:58:00,2.4203,2.4213,2.4203,2.4213,1267099993.0
2007-08-23 15:59:00,2.4211,2.4223,2.4211,2.4218,1477200002.0
2007-08-23 16:00:00,2.4218,2.4232,2.4218,2.4232,1556900003.0
2007-08-23 16:01:00,2.4232,2.4232,2.4223,2.4229,291400000.0
2007-08-23 16:02:00,2.4229,2.4229,2.4224,2.4229,446199999.0
2007-08-23 16:03:00,2.42275,2.4229,2.4223,2.4225,280700000.0
2007-08-23 16:04:00,2.4225,2.4225,2.4222,2.4223,383200000.0
2007-08-23 16:05:00,2.4222,2.4226,2.4221,2.4221,381400001.0
2007-08-23 16:06:00,2.4221,2.4226,2.422,2.4221,602700001.0
2007-08-23 16:07:00,2.4221,2.4225,2.4221,2.4224,1601499998.0
2007-08-23 16:08:00,2.4224,2.4227,2.4223,2.4226,859696199.0
2007-08-23 16:09:00,2.4225,2.4226,2.4222,2.4224,625599999.0
2007-08-23 16:10:00,2.4224,2.4229,2.42235,2.4227,502300000.0
2007-08-23 16:11:00,2.4227,2.4229,2.4213,2.4215,1288400001.0
2007-08-23 16:12:00,2.4215,2.4215,2.4212,2.4213,1239700000.0
2007-08-23 16:13:00,2.4213,2.4216,2.4211,2.4215,661300000.0
2007-08-23 16:14:00,2.4215,2.4217,2.4212,2.4214,1010425851.0
2007-08-23 16:15:00,2.4213,2.4214,2.4205,2.4207,1167768811.0
2007-08-23 16:16:00,2.4207,2.4209,2.4203,2.4204,829399998.0
2007-08-23 16:17:00,2.4203,2.42115,2.4198,2.4202,1210663785.0
2007-08-23 16:18:00,2.4202,2.4207,2.42,2.4202,1270400003.0
2007-08-23 16:19:00,2.4202,2.4206,2.4201,2.4202,881300000.0
2007-08-23 16:20:00,2.4202,2.4206,2.4199,2.42,907800000.0
2007-08-23 16:21:00,2.4199,2.4201,2.4196,2.4197,1701699997.0
2007-08-23 16:22:00,2.4197,2.4197,2.4189,2.4197,1832700002.0
2007-08-23 16:23:00,2.4197,2.4207,2.4197,2.4203,1258100003.0
2007-08-23 16:24:00,2.4204,2.4207,2.4202,2.4204,858800004.0
2007-08-23 16:25:00,2.4203,2.4203,2.42,2.4203,1290900003.0
2007-08-23 16:26:00,2.4203,2.4203,2.42,2.4203,1438899990.0
2007-08-23 16:27:00,2.4203,2.4203,2.4197,2.4197,531900002.0
2007-08-23 16:28:00,2.4198,2.42,2.4196,2.42,940200001.0
2007-08-23 16:29:00,2.42,2.42,2.4196,2.4197,440400000.0
2007-08-23 16:30:00,2.4197,2.4198,2.4195,2.4195,537800000.0
2007-08-23 16:31:00,2.4195,2.4195,2.4191,2.4194,1165000000.0
2007-08-23 16:32:00,2.4193,2.4197,2.4193,2.4196,983000002.0
2007-08-23 16:33:00,2.4196,2.4198,2.4194,2.4198,1473199989.0
2007-08-23 16:34:00,2.4197,2.4201,2.4196,2.4201,861100005.0
2007-08-23 16:35:00,2.4201,2.4203,2.4195,2.4197,1092600005.0
2007-08-23 16:36:00,2.4197,2.4202,2.4196,2.4201,664699999.0
2007-08-23 16:37:00,2.4202,2.4205,2.4197,2.4201,634800001.0
2007-08-23 16:38:00,2.4201,2.4202,2.4199,2.42,253600000.0
2007-08-23 16:39:00,2.42,2.4201,2.4198,2.42,868299996.0
2007-08-23 16:40:00,2.42,2.4205,2.42,2.4205,685599996.0
2007-08-23 16:41:00,2.4205,2.4214,2.4205,2.4212,1970199992.0
2007-08-23 16:42:00,2.4212,2.4215,2.4212,2.4214,1422799999.0
2007-08-23 16:43:00,2.4214,2.4215,2.4213,2.4213,743499998.0
2007-08-23 16:44:00,2.4214,2.4214,2.4211,2.4212,514699996.0
2007-08-23 16:45:00,2.4212,2.4212,2.4209,2.421,234200000.0
2007-08-23 16:46:00,2.421,2.4211,2.4208,2.4209,519699993.0
2007-08-23 16:47:00,2.4211,2.4212,2.4211,2.4211,56400000.0
2007-08-23 16:48:00,2.4211,2.42135,2.4211,2.4212,1396700004.0
2007-08-23 16:49:00,2.4211,2.4213,2.421,2.4212,1328599996.0
2007-08-23 16:50:00,2.4211,2.4213,2.4208,2.421,1328599996.0
2007-08-23 16:51:00,2.421,2.4213,2.4209,2.4212,2024599996.0
2007-08-23 16:52:00,2.4212,2.4214,2.4208,2.4209,1385599997.0
2007-08-23 16:53:00,2.4209,2.4212,2.4207,2.4211,1881100003.0
2007-08-23 16:54:00,2.421,2.4211,2.4205,2.4206,1627299988.0
2007-08-23 16:55:00,2.4205,2.421,2.4205,2.421,360800000.0
2007-08-23 16:56:00,2.421,2.4212,2.4204,2.4206,882899996.0
2007-08-23 16:57:00,2.4206,2.4208,2.4202,2.4204,1351300001.0
2007-08-23 16:58:00,2.4203,2.4206,2.4202,2.4204,1439000004.0
2007-08-23 16:59:00,2.4205,2.421,2.42035,2.421,1789999996.0
2007-08-23 17:00:00,2.4209,2.4222,2.4208,2.4221,1467900006.0
2007-08-23 17:01:00,2.422,2.4222,2.4212,2.4213,1696700006.0
2007-08-23 17:02:00,2.4212,2.4216,2.4211,2.4211,1067499996.0
2007-08-23 17:03:00,2.4213,2.4216,2.4212,2.4214,1067499996.0
2007-08-23 17:04:00,2.4214,2.4214,2.4211,2.4213,1327200001.0
2007-08-23 17:05:00,2.4213,2.4214,2.4212,2.4214,806599997.0
2007-08-23 17:06:00,2.4214,2.4218,2.4214,2.4214,716800000.0
2007-08-23 17:07:00,2.4215,2.4216,2.42145,2.4215,487999998.0
2007-08-23 17:08:00,2.4215,2.4217,2.4215,2.4215,143600000.0
2007-08-23 17:09:00,2.4215,2.4218,2.4215,2.4218,243300000.0
2007-08-23 17:10:00,2.4217,2.4218,2.4216,2.4217,395499998.0
2007-08-23 17:11:00,2.4217,2.4218,2.4209,2.421,369699999.0
2007-08-23 17:12:00,2.421,2.421,2.4206,2.4208,1181400003.0
2007-08-23 17:13:00,2.4208,2.4208,2.4204,2.42045,328800000.0
2007-08-23 17:14:00,2.42045,2.4207,2.4203,2.4204,461099999.0
2007-08-23 17:15:00,2.4204,2.4204,2.4199,2.4199,594999997.0
2007-08-23 17:16:00,2.4199,2.4204,2.4199,2.4203,981200000.0
2007-08-23 17:17:00,2.4203,2.4205,2.4198,2.42,994500002.0
2007-08-23 17:18:00,2.4199,2.4201,2.4188,2.4192,1003000001.0
2007-08-23 17:19:00,2.4192,2.4195,2.4189,2.4194,578999999.0
2007-08-23 17:20:00,2.4193,2.4195,2.419,2.4194,668500001.0
2007-08-23 17:21:00,2.4194,2.4194,2.4188,2.4189,540800002.0
2007-08-23 17:22:00,2.4189,2.4189,2.4186,2.4188,423500000.0
2007-08-23 17:23:00,2.4188,2.4192,2.4186,2.419,619300000.0
2007-08-23 17:24:00,2.419,2.4193,2.4189,2.419,872399997.0
2007-08-23 17:25:00,2.419,2.419,2.4185,2.4185,1445299996.0
2007-08-23 17:26:00,2.4185,2.4185,2.4178,2.4182,988500011.0
2007-08-23 17:27:00,2.4182,2.4182,2.4177,2.4179,1500299992.0
2007-08-23 17:28:00,2.4178,2.4181,2.4172,2.4173,1580400003.0
2007-08-23 17:29:00,2.4173,2.4176,2.4169,2.417,1847200001.0
2007-08-23 17:30:00,2.417,2.4178,2.417,2.4178,1189200004.0
2007-08-23 17:31:00,2.4178,2.4181,2.4178,2.418,1348600001.0
2007-08-23 17:32:00,2.418,2.418,2.4177,2.4178,1157600000.0
2007-08-23 17:33:00,2.4178,2.4185,2.41765,2.41835,1116500001.0
2007-08-23 17:34:00,2.41835,2.4187,2.4183,2.4184,1544999996.0
2007-08-23 17:35:00,2.4184,2.4184,2.4181,2.4184,462600000.0
2007-08-23 17:36:00,2.4184,2.4184,2.4176,2.4176,1095800000.0
2007-08-23 17:37:00,2.4176,2.4181,2.4172,2.4181,788600005.0
2007-08-23 17:38:00,2.4181,2.4183,2.4177,2.4178,615400001.0
2007-08-23 17:39:00,2.4178,2.4183,2.4177,2.4182,555600000.0
2007-08-23 17:40:00,2.4182,2.4183,2.418,2.4181,769199999.0
2007-08-23 17:41:00,2.418,2.4183,2.4178,2.4183,504000000.0
2007-08-23 17:42:00,2.4182,2.4187,2.4181,2.4184,741200000.0
2007-08-23 17:43:00,2.4184,2.4192,2.4182,2.4191,1092099998.0
2007-08-23 17:44:00,2.4191,2.4192,2.41845,2.4188,1015599995.0
2007-08-23 17:45:00,2.4188,2.4189,2.4183,2.4184,1073599998.0
2007-08-23 17:46:00,2.4184,2.4188,2.4184,2.41855,611600000.0
2007-08-23 17:47:00,2.41855,2.4192,2.4185,2.4191,1356199992.0
2007-08-23 17:48:00,2.4191,2.4195,2.4189,2.4193,628599996.0
2007-08-23 17:49:00,2.4193,2.4193,2.4187,2.4191,828500003.0
2007-08-23 17:50:00,2.4191,2.4193,2.4188,2.4189,1294599996.0
2007-08-23 17:51:00,2.4189,2.4192,2.41855,2.4187,1464599996.0
2007-08-23 17:52:00,2.4187,2.4188,2.418,2.4182,1027000003.0
2007-08-23 17:53:00,2.4183,2.4183,2.4179,2.4181,1714009371.0
2007-08-23 17:54:00,2.4181,2.4186,2.4181,2.4184,669600000.0
2007-08-23 17:55:00,2.4184,2.4184,2.4183,2.4184,112800000.0
2007-08-23 17:56:00,2.4185,2.4185,2.4179,2.418,246900000.0
2007-08-23 17:57:00,2.418,2.418,2.4171,2.4171,484700003.0
2007-08-23 17:58:00,2.4171,2.4171,2.4164,2.4168,1524899991.0
2007-08-23 17:59:00,2.4168,2.4168,2.4154,2.4159,1251399995.0
2007-08-23 18:00:00,2.4159,2.4161,2.4154,2.4156,1292200000.0
2007-08-23 18:01:00,2.4156,2.416,2.4142,2.4148,754300000.0
2007-08-23 18:02:00,2.4148,2.4153,2.4144,2.4151,759799999.0
2007-08-23 18:03:00,2.4151,2.4155,2.415,2.4152,842300002.0
2007-08-23 18:04:00,2.4153,2.4155,2.4151,2.4154,504400000.0
2007-08-23 18:05:00,2.4154,2.4161,2.4152,2.4161,844600000.0
2007-08-23 18:06:00,2.416,2.4163,2.4159,2.4161,393800000.0
2007-08-23 18:07:00,2.4161,2.4166,2.4161,2.4165,275600000.0
2007-08-23 18:08:00,2.4164,2.4164,2.4161,2.4164,274599999.0
2007-08-23 18:09:00,2.4164,2.4166,2.4162,2.4163,339000000.0
2007-08-23 18:10:00,2.4163,2.41655,2.416,2.4162,510300002.0
2007-08-23 18:11:00,2.4162,2.41635,2.416,2.4161,350799998.0
2007-08-23 18:12:00,2.4162,2.4164,2.4162,2.4163,56200000.0
2007-08-23 18:13:00,2.4163,2.4165,2.4163,2.4163,88600000.0
2007-08-23 18:14:00,2.4163,2.4164,2.416,2.4161,275600000.0
2007-08-23 18:15:00,2.4161,2.4162,2.416,2.4162,46900000.0
2007-08-23 18:16:00,2.4161,2.4161,2.4159,2.416,40800000.0
2007-08-23 18:17:00,2.416,2.416,2.415,2.4152,184500000.0
2007-08-23 18:18:00,2.4151,2.4154,2.415,2.4154,374099999.0
2007-08-23 18:19:00,2.4156,2.4157,2.4152,2.4152,138800000.0
2007-08-23 18:20:00,2.4152,2.4157,2.4152,2.4156,304300000.0
2007-08-23 18:21:00,2.4156,2.4159,2.4154,2.4158,285100000.0
2007-08-23 18:22:00,2.4158,2.4159,2.4156,2.4158,137600000.0
2007-08-23 18:23:00,2.4158,2.4161,2.4157,2.416,331500000.0
2007-08-23 18:24:00,2.4161,2.4161,2.4158,2.4161,155000000.0
2007-08-23 18:25:00,2.4161,2.4165,2.4161,2.4161,253399999.0
2007-08-23 18:26:00,2.4163,2.4163,2.4159,2.4161,240700000.0
2007-08-23 18:27:00,2.416,2.4161,2.4158,2.416,77500000.0
2007-08-23 18:28:00,2.4161,2.4162,2.4158,2.416,78400000.0
2007-08-23 18:29:00,2.416,2.4161,2.416,2.4161,181654797.0
2007-08-23 18:30:00,2.4161,2.4162,2.4159,2.416,95800000.0
2007-08-23 18:31:00,2.4159,2.4164,2.4158,2.4163,220800000.0
2007-08-23 18:32:00,2.4163,2.4165,2.4161,2.4164,231800000.0
2007-08-23 18:33:00,2.4164,2.4166,2.4164,2.4165,142400000.0
2007-08-23 18:34:00,2.4166,2.4167,2.4161,2.41655,278200000.0
2007-08-23 18:35:00,2.4166,2.4166,2.4156,2.4162,224500000.0
2007-08-23 18:36:00,2.4162,2.4167,2.416,2.4161,274299999.0
2007-08-23 18:37:00,2.416,2.4165,2.416,2.4165,144900000.0
2007-08-23 18:38:00,2.4166,2.4168,2.4163,2.4164,67800000.0
2007-08-23 18:39:00,2.4165,2.4165,2.4161,2.4164,198600000.0
2007-08-23 18:40:00,2.4164,2.4167,2.4162,2.4167,105900000.0
2007-08-23 18:41:00,2.4167,2.4168,2.4162,2.4166,286600000.0
2007-08-23 18:42:00,2.4166,2.41685,2.4164,2.41685,183700000.0
2007-08-23 18:43:00,2.41685,2.41695,2.4166,2.41695,82800000.0
2007-08-23 18:44:00,2.41695,2.41695,2.4167,2.41675,117600000.0
2007-08-23 18:45:00,2.4167,2.4167,2.4165,2.4165,87600000.0
2007-08-23 18:46:00,2.4165,2.4166,2.4163,2.4166,75600000.0
2007-08-23 18:47:00,2.4166,2.4166,2.4163,2.4166,327599998.0
2007-08-23 18:48:00,2.4166,2.4166,2.416,2.4163,68400000.0
2007-08-23 18:49:00,2.4163,2.4164,2.4163,2.4164,22400000.0
2007-08-23 18:50:00,2.4164,2.4164,2.4158,2.4158,35000000.0
2007-08-23 18:51:00,2.416,2.4161,2.4157,2.4158,162300000.0
2007-08-23 18:52:00,2.4158,2.4159,2.4154,2.4154,150100000.0
2007-08-23 18:53:00,2.4154,2.4157,2.4152,2.4153,216400000.0
2007-08-23 18:54:00,2.4153,2.4153,2.415,2.4151,110796276.0
2007-08-23 18:55:00,2.4153,2.4154,2.4149,2.415,332999997.0
2007-08-23 18:56:00,2.415,2.415,2.4142,2.4142,234600000.0
2007-08-23 18:57:00,2.4142,2.4144,2.414,2.4144,501200002.0
2007-08-23 18:58:00,2.4143,2.4145,2.414,2.4141,601700000.0
2007-08-23 18:59:00,2.4141,2.4143,2.41335,2.4138,1086600001.0
2007-08-23 19:00:00,2.4137,2.4141,2.4137,2.4141,182700000.0
2007-08-23 19:01:00,2.414,2.414,2.4135,2.4139,176400000.0
2007-08-23 19:02:00,2.4139,2.414,2.4136,2.414,112800000.0
2007-08-23 19:03:00,2.4141,2.41415,2.4138,2.4139,104200000.0
2007-08-23 19:04:00,2.4139,2.4144,2.4135,2.4137,772381533.0
2007-08-23 19:05:00,2.4136,2.4137,2.4131,2.4131,149700000.0
2007-08-23 19:06:00,2.4131,2.4134,2.41275,2.41285,245300000.0
2007-08-23 19:07:00,2.4129,2.413,2.4128,2.413,105100000.0
2007-08-23 19:08:00,2.4133,2.4138,2.413,2.4136,795299997.0
2007-08-23 19:09:00,2.4137,2.4137,2.4132,2.4133,614499990.0
2007-08-23 19:10:00,2.4133,2.4139,2.4133,2.4139,267600000.0
2007-08-23 19:11:00,2.4139,2.4144,2.4137,2.4141,1479700002.0
2007-08-23 19:12:00,2.41415,2.4144,2.414,2.41405,504600000.0
2007-08-23 19:13:00,2.4141,2.4144,2.41405,2.4142,322100000.0
2007-08-23 19:14:00,2.4142,2.4145,2.4142,2.4144,559500000.0
2007-08-23 19:15:00,2.4144,2.4144,2.41415,2.4143,1143999989.0
2007-08-23 19:16:00,2.4142,2.4143,2.4142,2.4142,475600000.0
2007-08-23 19:17:00,2.4142,2.4143,2.414,2.4143,958600002.0
2007-08-23 19:18:00,2.4142,2.4143,2.4139,2.4141,194799999.0
2007-08-23 19:19:00,2.4141,2.4142,2.414,2.4141,473099995.0
2007-08-23 19:20:00,2.4142,2.4146,2.4142,2.4143,177600000.0
2007-08-23 19:21:00,2.4145,2.4145,2.4141,2.4143,178400000.0
2007-08-23 19:22:00,2.4142,2.4144,2.4141,2.4143,91600000.0
2007-08-23 19:23:00,2.4143,2.4143,2.414,2.4141,204699998.0
2007-08-23 19:24:00,2.4141,2.4141,2.414,2.4141,69100000.0
2007-08-23 19:25:00,2.4141,2.4145,2.4141,2.4143,140800000.0
2007-08-23 19:26:00,2.4143,2.4145,2.4143,2.4145,126600000.0
2007-08-23 19:27:00,2.4147,2.4147,2.4145,2.4147,193600001.0
2007-08-23 19:28:00,2.4146,2.4149,2.4146,2.4147,75300000.0
2007-08-23 19:29:00,2.4146,2.4147,2.4141,2.4146,242400000.0
2007-08-23 19:30:00,2.4146,2.4147,2.4142,2.4147,366799999.0
2007-08-23 19:31:00,2.4145,2.4147,2.4143,2.4144,84000000.0
2007-08-23 19:32:00,2.4144,2.4146,2.4143,2.4143,97400000.0
2007-08-23 19:33:00,2.4143,2.4149,2.4143,2.4146,542800000.0
2007-08-23 19:34:00,2.4146,2.4148,2.4144,2.4145,351300000.0
2007-08-23 19:35:00,2.4145,2.4162,2.4145,2.416,1196900000.0
2007-08-23 19:36:00,2.416,2.4163,2.4158,2.4163,520899999.0
2007-08-23 19:37:00,2.4162,2.4165,2.4158,2.4159,324399998.0
2007-08-23 19:38:00,2.4159,2.4161,2.4158,2.4159,80200000.0
2007-08-23 19:39:00,2.4161,2.4161,2.4158,2.4161,117100001.0
2007-08-23 19:40:00,2.4161,2.4161,2.4157,2.41595,246000000.0
2007-08-23 19:41:00,2.4163,2.4168,2.41595,2.4168,375599999.0
2007-08-23 19:42:00,2.4168,2.4168,2.4165,2.4165,6500000.0
2007-08-23 19:43:00,2.4165,2.4168,2.4162,2.4163,221278227.0
2007-08-23 19:44:00,2.4163,2.4167,2.4162,2.4165,178078226.0
2007-08-23 19:45:00,2.4165,2.41655,2.41645,2.41655,105400000.0
2007-08-23 19:46:00,2.41655,2.4166,2.4164,2.4166,218900000.0
2007-08-23 19:47:00,2.4165,2.4166,2.41595,2.41595,135900000.0
2007-08-23 19:48:00,2.41595,2.4162,2.4159,2.4162,177800003.0
2007-08-23 19:49:00,2.4161,2.41615,2.4159,2.4161,81400000.0
2007-08-23 19:50:00,2.41605,2.4161,2.4158,2.4159,136600000.0
2007-08-23 19:51:00,2.4158,2.4165,2.4158,2.4158,251099999.0
2007-08-23 19:52:00,2.4159,2.4161,2.4159,2.4161,106999998.0
2007-08-23 19:53:00,2.4161,2.4161,2.416,2.416,54600000.0
2007-08-23 19:54:00,2.4162,2.4162,2.41575,2.4158,136100000.0
2007-08-23 19:55:00,2.4159,2.4162,2.41565,2.41565,234300000.0
2007-08-23 19:56:00,2.41555,2.41565,2.4153,2.4153,143800000.0
2007-08-23 19:57:00,2.4154,2.4155,2.4154,2.4155,46400000.0
2007-08-23 19:58:00,2.41545,2.41565,2.41545,2.41555,73700000.0
2007-08-23 19:59:00,2.4155,2.41575,2.4154,2.4157,202400000.0
2007-08-23 20:00:00,2.4158,2.4164,2.4158,2.41615,354600000.0
2007-08-23 20:01:00,2.41615,2.41615,2.41555,2.4156,201900000.0
2007-08-23 20:02:00,2.4156,2.4156,2.41525,2.41525,260600000.0
2007-08-23 20:03:00,2.41525,2.41525,2.4148,2.4152,193900000.0
2007-08-23 20:04:00,2.41525,2.4155,2.4152,2.4154,111000000.0
2007-08-23 20:05:00,2.4154,2.4156,2.4154,2.4154,56900000.0
2007-08-23 20:06:00,2.4154,2.4158,2.4154,2.4157,232800000.0
2007-08-23 20:07:00,2.4159,2.41645,2.4158,2.4164,327600000.0
2007-08-23 20:08:00,2.4164,2.4164,2.4162,2.4163,291199999.0
2007-08-23 20:09:00,2.4163,2.417,2.4163,2.417,321100001.0
2007-08-23 20:10:00,2.417,2.4171,2.41665,2.41675,249100001.0
2007-08-23 20:11:00,2.41675,2.4168,2.4162,2.41635,308300000.0
2007-08-23 20:12:00,2.41635,2.4165,2.4161,2.4165,198500000.0
2007-08-23 20:13:00,2.4164,2.4165,2.4162,2.4163,168000000.0
2007-08-23 20:14:00,2.4164,2.4167,2.4163,2.4167,106800000.0
2007-08-23 20:15:00,2.4167,2.4173,2.4165,2.4168,166000000.0
2007-08-23 20:16:00,2.4168,2.4168,2.4163,2.4163,274100001.0
2007-08-23 20:17:00,2.4163,2.4167,2.4163,2.4166,160800003.0
2007-08-23 20:18:00,2.4166,2.417,2.4166,2.4167,225100001.0
2007-08-23 20:19:00,2.4167,2.4171,2.4167,2.4171,103000000.0
2007-08-23 20:20:00,2.4171,2.4173,2.4169,2.4171,310100001.0
2007-08-23 20:21:00,2.4171,2.4175,2.417,2.4171,267800000.0
2007-08-23 20:22:00,2.4171,2.4171,2.4168,2.4169,149900000.0
2007-08-23 20:23:00,2.4169,2.4169,2.4168,2.4169,44700000.0
2007-08-23 20:24:00,2.4169,2.4169,2.4162,2.4162,207255900.0
2007-08-23 20:25:00,2.4162,2.4168,2.4161,2.4167,529500000.0
2007-08-23 20:26:00,2.4165,2.4168,2.4163,2.4165,250076010.0
2007-08-23 20:27:00,2.4165,2.4167,2.41635,2.4165,217504040.0
2007-08-23 20:28:00,2.4165,2.41685,2.4165,2.4168,47300000.0
2007-08-23 20:29:00,2.4168,2.4168,2.4164,2.41655,166600000.0
2007-08-23 20:30:00,2.4164,2.4166,2.4162,2.41645,63599999.0
2007-08-23 20:31:00,2.41645,2.4167,2.4163,2.4165,45500000.0
2007-08-23 20:32:00,2.4165,2.4165,2.41635,2.4164,5100000.0
2007-08-23 20:33:00,2.4164,2.4165,2.4163,2.41645,85600000.0
2007-08-23 20:34:00,2.4165,2.41725,2.4165,2.4172,140000000.0
2007-08-23 20:35:00,2.4172,2.4176,2.4172,2.41745,219399999.0
2007-08-23 20:36:00,2.41745,2.4176,2.4174,2.4176,151000000.0
2007-08-23 20:37:00,2.4176,2.418,2.4175,2.418,229500000.0
2007-08-23 20:38:00,2.4179,2.4181,2.4179,2.418,171600000.0
2007-08-23 20:39:00,2.41805,2.41825,2.4178,2.4178,151100000.0
2007-08-23 20:40:00,2.4178,2.4179,2.417,2.4173,311800000.0
2007-08-23 20:41:00,2.4174,2.4174,2.4165,2.4168,119300000.0
2007-08-23 20:42:00,2.4168,2.417,2.4159,2.4161,811699995.0
2007-08-23 20:43:00,2.4163,2.4163,2.41575,2.4159,609599999.0
2007-08-23 20:44:00,2.4159,2.4162,2.41585,2.416,383300003.0
2007-08-23 20:45:00,2.4161,2.41615,2.41585,2.416,376000000.0
2007-08-23 20:46:00,2.416,2.4163,2.416,2.4162,317900000.0
2007-08-23 20:47:00,2.4161,2.4163,2.416,2.4161,215700001.0
2007-08-23 20:48:00,2.41615,2.4162,2.4156,2.4158,127900000.0
2007-08-23 20:49:00,2.4158,2.41595,2.4154,2.4154,296284200.0
2007-08-23 20:50:00,2.4155,2.4158,2.4154,2.41565,276599999.0
2007-08-23 20:51:00,2.41565,2.4157,2.4156,2.4156,237200000.0
2007-08-23 20:52:00,2.4156,2.4158,2.4154,2.4158,416799996.0
2007-08-23 20:53:00,2.4158,2.4159,2.4158,2.4159,258800000.0
2007-08-23 20:54:00,2.416,2.4162,2.4158,2.4161,630499999.0
2007-08-23 20:55:00,2.416,2.4162,2.41585,2.4161,156100001.0
2007-08-23 20:56:00,2.4161,2.4168,2.4161,2.4168,165900000.0
2007-08-23 20:57:00,2.4168,2.417,2.4166,2.4169,174200000.0
2007-08-23 20:58:00,2.4169,2.4171,2.4162,2.4166,376747291.0
2007-08-23 20:59:00,2.4166,2.4167,2.4165,2.4165,352400000.0
2007-08-23 21:00:00,2.4167,2.4169,2.4167,2.41685,101900000.0
2007-08-23 21:01:00,2.4169,2.41695,2.4168,2.4168,35500000.0
2007-08-23 21:02:00,2.4168,2.4168,2.4166,2.4167,114800000.0
2007-08-23 21:03:00,2.41675,2.4169,2.4167,2.4168,101107948.0
2007-08-23 21:04:00,2.4167,2.41715,2.4167,2.41715,76600000.0
2007-08-23 21:05:00,2.41715,2.4174,2.4169,2.4174,641300001.0
2007-08-23 21:06:00,2.4173,2.4173,2.41685,2.417,182400000.0
2007-08-23 21:07:00,2.417,2.4172,2.4168,2.4172,383200000.0
2007-08-23 21:08:00,2.4172,2.4172,2.4169,2.417,205900000.0
2007-08-23 21:09:00,2.417,2.4172,2.417,2.41715,83400000.0
2007-08-23 21:10:00,2.41715,2.41715,2.4164,2.4165,305000000.0
2007-08-23 21:11:00,2.4166,2.4172,2.4166,2.4171,183299998.0
2007-08-23 21:12:00,2.4171,2.4172,2.4171,2.4171,62000000.0
2007-08-23 21:13:00,2.4171,2.4173,2.4171,2.41715,255200000.0
2007-08-23 21:14:00,2.41715,2.41715,2.4171,2.4171,46000000.0
2007-08-23 21:15:00,2.4171,2.4174,2.4168,2.4168,301700000.0
2007-08-23 21:16:00,2.4171,2.4171,2.4167,2.4167,163900000.0
2007-08-23 21:17:00,2.4168,2.417,2.4165,2.4166,444800000.0
2007-08-23 21:18:00,2.4166,2.4168,2.4166,2.4167,287900000.0
2007-08-23 21:19:00,2.4167,2.4172,2.4166,2.4172,549600000.0
2007-08-23 21:20:00,2.4172,2.4174,2.417,2.4174,438000000.0
2007-08-23 21:21:00,2.4174,2.4182,2.417,2.4182,776500000.0
2007-08-23 21:22:00,2.418,2.4188,2.418,2.4186,679000000.0
2007-08-23 21:23:00,2.4185,2.4192,2.4185,2.419,759499998.0
2007-08-23 21:24:00,2.419,2.4191,2.4187,2.4188,623200000.0
2007-08-23 21:25:00,2.4188,2.4189,2.4182,2.4183,956499998.0
2007-08-23 21:26:00,2.4183,2.4186,2.4178,2.4182,322000000.0
2007-08-23 21:27:00,2.4182,2.41875,2.4181,2.4183,173000249.0
2007-08-23 21:28:00,2.4183,2.4187,2.4181,2.4187,285300000.0
2007-08-23 21:29:00,2.4187,2.4189,2.4181,2.4181,258200000.0
2007-08-23 21:30:00,2.4184,2.4191,2.4184,2.4187,399600000.0
2007-08-23 21:31:00,2.4187,2.4187,2.4184,2.4184,120500000.0
2007-08-23 21:32:00,2.4184,2.41855,2.4184,2.4185,40600000.0
2007-08-23 21:33:00,2.4185,2.4185,2.418,2.418,396999996.0
2007-08-23 21:34:00,2.418,2.4181,2.418,2.418,386099996.0
2007-08-23 21:35:00,2.418,2.4181,2.4179,2.418,156000000.0
2007-08-23 21:36:00,2.4179,2.418,2.4177,2.4178,440100000.0
2007-08-23 21:37:00,2.41785,2.4179,2.4176,2.4176,192300000.0
2007-08-23 21:38:00,2.4176,2.4178,2.41745,2.41765,225300000.0
2007-08-23 21:39:00,2.4176,2.4178,2.4175,2.4176,324800000.0
2007-08-23 21:40:00,2.4177,2.4178,2.41755,2.4177,152900000.0
2007-08-23 21:41:00,2.4178,2.418,2.4178,2.4178,140000000.0
2007-08-23 21:42:00,2.4178,2.41795,2.4178,2.4179,192800000.0
2007-08-23 21:43:00,2.41785,2.41785,2.4178,2.4178,51700000.0
2007-08-23 21:44:00,2.4179,2.4185,2.4179,2.4182,441300002.0
2007-08-23 21:45:00,2.41825,2.4187,2.4182,2.4187,176000000.0
2007-08-23 21:46:00,2.4187,2.4189,2.4187,2.4189,148000000.0
2007-08-23 21:47:00,2.4188,2.4194,2.4188,2.419,311600000.0
2007-08-23 21:48:00,2.419,2.4193,2.419,2.4193,94800000.0
2007-08-23 21:49:00,2.4193,2.4199,2.4192,2.4199,148200000.0
2007-08-23 21:50:00,2.4199,2.42,2.4192,2.4194,287900001.0
2007-08-23 21:51:00,2.4194,2.4201,2.4193,2.4199,259899999.0
2007-08-23 21:52:00,2.4199,2.4199,2.4197,2.4198,128780683.0
2007-08-23 21:53:00,2.4198,2.4199,2.4195,2.4197,308999999.0
2007-08-23 21:54:00,2.41965,2.4198,2.41955,2.4196,127700001.0
2007-08-23 21:55:00,2.4196,2.4196,2.41905,2.41905,101800000.0
2007-08-23 21:56:00,2.4191,2.4194,2.419,2.4194,238399999.0
2007-08-23 21:57:00,2.4195,2.4195,2.4192,2.4192,56300000.0
2007-08-23 21:58:00,2.4192,2.4194,2.41915,2.4194,44000000.0
2007-08-23 21:59:00,2.4194,2.4194,2.4191,2.4191,119000000.0
2007-08-23 22:00:00,2.419,2.4191,2.4186,2.4186,83600000.0
2007-08-23 22:01:00,2.4186,2.4192,2.4186,2.4189,260800000.0
2007-08-23 22:02:00,2.4192,2.4193,2.4186,2.4191,188400000.0
2007-08-23 22:03:00,2.4191,2.4191,2.41845,2.41845,169600000.0
2007-08-23 22:04:00,2.41845,2.4195,2.4181,2.4195,277300000.0
2007-08-23 22:05:00,2.4192,2.4193,2.4191,2.4193,148700000.0
2007-08-23 22:06:00,2.4193,2.4193,2.4188,2.4191,459800000.0
2007-08-23 22:07:00,2.4191,2.4191,2.419,2.419,259400000.0
2007-08-23 22:08:00,2.419,2.4192,2.419,2.4192,128200000.0
2007-08-23 22:09:00,2.4192,2.41925,2.4191,2.4191,161300000.0
2007-08-23 22:10:00,2.4193,2.4193,2.41905,2.4192,82500000.0
2007-08-23 22:11:00,2.4192,2.4193,2.4192,2.4192,78200000.0
2007-08-23 22:12:00,2.4192,2.4193,2.41915,2.4192,73600000.0
2007-08-23 22:13:00,2.41915,2.4202,2.4189,2.4197,338200000.0
2007-08-23 22:14:00,2.4197,2.4199,2.4196,2.41985,80000000.0
2007-08-23 22:15:00,2.4198,2.42,2.4195,2.4195,129600000.0
2007-08-23 22:16:00,2.4195,2.42,2.4194,2.41975,190585639.0
2007-08-23 22:17:00,2.4198,2.42075,2.4196,2.4205,273600000.0
2007-08-23 22:18:00,2.4205,2.4214,2.4205,2.4211,360400000.0
2007-08-23 22:19:00,2.42105,2.42115,2.421,2.421,71400000.0
2007-08-23 22:20:00,2.4211,2.42145,2.421,2.4214,172900000.0
2007-08-23 22:21:00,2.4214,2.4214,2.4212,2.42135,79100000.0
2007-08-23 22:22:00,2.4215,2.42155,2.4215,2.4215,60400000.0
2007-08-23 22:23:00,2.4215,2.4215,2.4213,2.4213,198800000.0
2007-08-23 22:24:00,2.4213,2.4213,2.4209,2.4209,271800000.0
2007-08-23 22:25:00,2.4209,2.4211,2.4209,2.4211,112400000.0
2007-08-23 22:26:00,2.4211,2.4211,2.4206,2.4209,76500000.0
2007-08-23 22:27:00,2.4209,2.4209,2.4203,2.42045,212300000.0
2007-08-23 22:28:00,2.4205,2.4207,2.4202,2.4205,154400000.0
2007-08-23 22:29:00,2.4205,2.4206,2.4203,2.4203,54400000.0
2007-08-23 22:30:00,2.4203,2.42075,2.4203,2.4206,196200000.0
2007-08-23 22:31:00,2.4207,2.4207,2.4205,2.4205,109800000.0
2007-08-23 22:32:00,2.4205,2.4205,2.4203,2.4203,118000000.0
2007-08-23 22:33:00,2.42025,2.4205,2.4202,2.4204,125800000.0
2007-08-23 22:34:00,2.4204,2.4206,2.42,2.4202,404100002.0
2007-08-23 22:35:00,2.4202,2.4203,2.42,2.42025,176300000.0
2007-08-23 22:36:00,2.4202,2.4202,2.42,2.42,116799999.0
2007-08-23 22:37:00,2.42,2.42,2.4198,2.4199,121600000.0
2007-08-23 22:38:00,2.4199,2.4199,2.4198,2.4199,55600000.0
2007-08-23 22:39:00,2.4199,2.4199,2.4198,2.4199,71200000.0
2007-08-23 22:40:00,2.4198,2.4203,2.4198,2.42,285151888.0
2007-08-23 22:41:00,2.42,2.42,2.4198,2.41985,54800000.0
2007-08-23 22:42:00,2.41985,2.4201,2.41985,2.42005,66800000.0
2007-08-23 22:43:00,2.42005,2.4204,2.42005,2.4204,22400000.0
2007-08-23 22:44:00,2.4204,2.4204,2.4201,2.4201,134800000.0
2007-08-23 22:45:00,2.4202,2.42045,2.4202,2.42035,76000000.0
2007-08-23 22:46:00,2.4203,2.42045,2.4202,2.4202,131400000.0
2007-08-23 22:47:00,2.4202,2.4205,2.42,2.4205,372200000.0
2007-08-23 22:48:00,2.42055,2.4206,2.4205,2.4205,19200000.0
2007-08-23 22:49:00,2.4205,2.4207,2.4205,2.4206,89600000.0
2007-08-23 22:50:00,2.4206,2.4206,2.4204,2.42045,58400000.0
2007-08-23 22:51:00,2.4205,2.4205,2.4203,2.4204,71200000.0
2007-08-23 22:52:00,2.4205,2.4205,2.4196,2.4198,391700001.0
2007-08-23 22:53:00,2.4199,2.4204,2.4199,2.4204,135200000.0
2007-08-23 22:54:00,2.42009,2.42024,2.41987,2.41987,43700000.0
2007-08-23 22:55:00,2.4204,2.4207,2.4204,2.42065,58400000.0
2007-08-23 22:56:00,2.4207,2.4212,2.4207,2.4208,178500000.0
2007-08-23 22:57:00,2.4209,2.4209,2.4208,2.42085,237900000.0
2007-08-23 22:58:00,2.4208,2.4213,2.4208,2.4211,88900000.0
2007-08-23 22:59:00,2.4211,2.4213,2.4207,2.421,62500000.0
2007-08-23 23:00:00,2.4211,2.4212,2.421,2.4212,27200000.0
2007-08-23 23:01:00,2.421,2.4213,2.4209,2.4213,39200000.0
2007-08-23 23:02:00,2.4215,2.4215,2.4211,2.4213,42600000.0
2007-08-23 23:03:00,2.4212,2.4213,2.421,2.421,27100000.0
2007-08-23 23:04:00,2.421,2.4212,2.421,2.4212,19200000.0
2007-08-23 23:05:00,2.4213,2.4213,2.421,2.421,16800000.0
2007-08-23 23:06:00,2.4208,2.4208,2.4207,2.4208,9600000.0
2007-08-23 23:07:00,2.4206,2.4207,2.4206,2.4207,8800000.0
2007-08-23 23:08:00,2.4206,2.4206,2.4198,2.4198,54700000.0
2007-08-23 23:09:00,2.4198,2.4202,2.4197,2.4198,60500000.0
2007-08-23 23:10:00,2.4198,2.4209,2.4198,2.4206,41100000.0
2007-08-23 23:11:00,2.42,2.4211,2.42,2.4207,119900000.0
2007-08-23 23:12:00,2.4207,2.4207,2.4203,2.4205,45300000.0
2007-08-23 23:13:00,2.4204,2.4208,2.4204,2.4208,38300000.0
2007-08-23 23:14:00,2.4208,2.4208,2.42,2.4201,79600000.0
2007-08-23 23:15:00,2.4197,2.4208,2.4197,2.4208,137900000.0
2007-08-23 23:16:00,2.42075,2.42075,2.42,2.4203,100000000.0
2007-08-23 23:17:00,2.4203,2.4203,2.4199,2.4199,20800000.0
2007-08-23 23:18:00,2.4199,2.42,2.41985,2.41985,48800000.0
2007-08-23 23:19:00,2.4198,2.42,2.41975,2.41995,54400000.0
2007-08-23 23:20:00,2.41995,2.4202,2.4197,2.4201,30100000.0
2007-08-23 23:21:00,2.4199,2.4203,2.4197,2.4202,40000000.0
2007-08-23 23:22:00,2.4202,2.4205,2.42,2.4204,13600000.0
2007-08-23 23:23:00,2.4204,2.4205,2.4201,2.4202,42400000.0
2007-08-23 23:24:00,2.4202,2.4202,2.4195,2.4201,54300000.0
2007-08-23 23:25:00,2.4197,2.42,2.4193,2.4193,73400000.0
2007-08-23 23:26:00,2.41945,2.4195,2.4189,2.4195,117100000.0
2007-08-23 23:27:00,2.41965,2.41985,2.4191,2.4198,79000000.0
2007-08-23 23:28:00,2.4194,2.4198,2.4194,2.4196,44400000.0
2007-08-23 23:29:00,2.41965,2.4198,2.4195,2.4195,40200000.0
2007-08-23 23:30:00,2.41955,2.4196,2.4195,2.4196,47900000.0
2007-08-23 23:31:00,2.4196,2.4196,2.4195,2.4196,29500000.0
2007-08-23 23:32:00,2.4195,2.4197,2.4194,2.4194,78000000.0
2007-08-23 23:33:00,2.4195,2.4197,2.4195,2.4197,69000000.0
2007-08-23 23:34:00,2.4198,2.4198,2.4197,2.4198,41200000.0
2007-08-23 23:35:00,2.4198,2.4198,2.4197,2.4198,60300000.0
2007-08-23 23:36:00,2.4198,2.4198,2.4197,2.4197,46900000.0
2007-08-23 23:37:00,2.41975,2.4198,2.4197,2.4197,78300000.0
2007-08-23 23:38:00,2.41975,2.4198,2.4197,2.4197,83500000.0
2007-08-23 23:39:00,2.41975,2.4199,2.4197,2.4199,146900000.0
2007-08-23 23:40:00,2.41985,2.4199,2.4196,2.4196,155900000.0
2007-08-23 23:41:00,2.4199,2.42015,2.4198,2.4201,178400000.0
2007-08-23 23:42:00,2.4201,2.4202,2.42,2.4202,43900000.0
2007-08-23 23:43:00,2.41961,2.4203,2.41961,2.42,145500000.0
2007-08-23 23:44:00,2.4202,2.4204,2.4201,2.4202,85600000.0
2007-08-23 23:45:00,2.41985,2.42009,2.41942,2.41972,133700000.0
2007-08-23 23:46:00,2.4203,2.4204,2.42,2.42025,47100000.0
2007-08-23 23:47:00,2.4203,2.4203,2.4202,2.4203,35800000.0
2007-08-23 23:48:00,2.4203,2.4207,2.4202,2.4202,55000000.0
2007-08-23 23:49:00,2.4207,2.4209,2.4204,2.4204,61400000.0
2007-08-23 23:50:00,2.4208,2.4208,2.4206,2.4206,69600000.0
2007-08-23 23:51:00,2.4207,2.4207,2.42,2.42,98700000.0
2007-08-23 23:52:00,2.4204,2.4204,2.4204,2.4204,3200000.0
2007-08-23 23:53:00,2.4204,2.4204,2.4202,2.4202,12800000.0
2007-08-23 23:54:00,2.41995,2.42016,2.41952,2.41964,152600000.0
2007-08-23 23:55:00,2.42015,2.4203,2.4194,2.41965,860300000.0
2007-08-23 23:56:00,2.4197,2.4198,2.4194,2.4197,586600000.0
2007-08-23 23:57:00,2.4197,2.4198,2.4192,2.4197,360600000.0
2007-08-23 23:58:00,2.4192,2.4199,2.4192,2.4196,29300000.0
2007-08-23 23:59:00,2.42,2.4201,2.419,2.4194,133100000.0
2007-08-24 00:00:00,2.4194,2.42,2.4194,2.4199,159700000.0
2007-08-24 00:01:00,2.4199,2.4199,2.4193,2.4195,69700000.0
2007-08-24 00:02:00,2.4195,2.4195,2.4195,2.4195,101100000.0
2007-08-24 00:03:00,2.4195,2.4195,2.4192,2.4192,80800000.0
2007-08-24 00:04:00,2.4192,2.4197,2.4192,2.4197,37500000.0
2007-08-24 00:05:00,2.4197,2.4197,2.4194,2.4195,41000000.0
2007-08-24 00:06:00,2.4195,2.4202,2.4191,2.4197,242200000.0
2007-08-24 00:07:00,2.4197,2.4197,2.419,2.41935,111000000.0
2007-08-24 00:08:00,2.41935,2.4199,2.4191,2.4198,79600000.0
2007-08-24 00:09:00,2.4192,2.4199,2.4189,2.4196,141300000.0
2007-08-24 00:10:00,2.4196,2.4197,2.4191,2.41935,146000000.0
2007-08-24 00:11:00,2.4193,2.4194,2.4192,2.4192,38900000.0
2007-08-24 00:12:00,2.4192,2.4196,2.4192,2.4192,164800000.0
2007-08-24 00:13:00,2.4196,2.4196,2.4192,2.4194,110900000.0
2007-08-24 00:14:00,2.4195,2.4195,2.4185,2.4194,147500000.0
2007-08-24 00:15:00,2.41945,2.41945,2.419,2.4193,117600000.0
2007-08-24 00:16:00,2.4189,2.41935,2.4187,2.419,59700000.0
2007-08-24 00:17:00,2.4195,2.41985,2.4192,2.4192,110000000.0
2007-08-24 00:18:00,2.4197,2.4198,2.4192,2.4195,97100000.0
2007-08-24 00:19:00,2.4195,2.4196,2.41945,2.41945,36000000.0
2007-08-24 00:20:00,2.4194,2.4194,2.4186,2.4193,55000000.0
2007-08-24 00:21:00,2.41945,2.41945,2.4193,2.4194,41600000.0
2007-08-24 00:22:00,2.41945,2.4198,2.41945,2.4198,27200000.0
2007-08-24 00:23:00,2.4198,2.4198,2.41975,2.41975,19200000.0
2007-08-24 00:24:00,2.41975,2.4198,2.4196,2.4196,39600000.0
2007-08-24 00:25:00,2.4197,2.42,2.4197,2.42,64500000.0
2007-08-24 00:26:00,2.42,2.4205,2.42,2.4205,39300000.0
2007-08-24 00:27:00,2.4205,2.4208,2.4199,2.4199,122300000.0
2007-08-24 00:28:00,2.4203,2.4206,2.41995,2.4205,76600000.0
2007-08-24 00:29:00,2.42055,2.4207,2.4204,2.4205,34300000.0
2007-08-24 00:30:00,2.4205,2.4205,2.4202,2.4202,2400000.0
2007-08-24 00:31:00,2.4203,2.4205,2.4203,2.4203,28000000.0
2007-08-24 00:32:00,2.4203,2.4204,2.4202,2.4203,49600000.0
2007-08-24 00:33:00,2.4204,2.4204,2.41975,2.4201,67600000.0
2007-08-24 00:34:00,2.4201,2.4202,2.4198,2.4201,102300000.0
2007-08-24 00:35:00,2.4201,2.4201,2.4198,2.4199,59200000.0
2007-08-24 00:36:00,2.41995,2.42,2.4196,2.4199,38300000.0
2007-08-24 00:37:00,2.4199,2.4199,2.4197,2.4198,66600000.0
2007-08-24 00:38:00,2.4198,2.4198,2.4196,2.4197,20800000.0
2007-08-24 00:39:00,2.41975,2.4198,2.4196,2.4197,94400000.0
2007-08-24 00:40:00,2.4197,2.4198,2.4197,2.4198,38400000.0
2007-08-24 00:41:00,2.4195,2.4198,2.4195,2.4197,30100000.0
2007-08-24 00:42:00,2.4197,2.4197,2.4189,2.4189,74300000.0
2007-08-24 00:43:00,2.4194,2.4196,2.4191,2.4191,65400000.0
2007-08-24 00:44:00,2.4195,2.4195,2.4194,2.4195,36800000.0
2007-08-24 00:45:00,2.4195,2.4195,2.4183,2.41935,108700000.0
2007-08-24 00:46:00,2.4193,2.4193,2.4181,2.4184,217000000.0
2007-08-24 00:47:00,2.41885,2.4191,2.4185,2.41895,78100000.0
2007-08-24 00:48:00,2.4186,2.419,2.4184,2.41875,93700000.0
2007-08-24 00:49:00,2.4188,2.4188,2.4183,2.4183,118400000.0
2007-08-24 00:50:00,2.4183,2.4184,2.4182,2.41825,113100000.0
2007-08-24 00:51:00,2.4183,2.4188,2.418,2.4182,126200000.0
2007-08-24 00:52:00,2.4182,2.4185,2.418,2.4185,149800000.0
2007-08-24 00:53:00,2.4185,2.41875,2.418,2.4185,119500000.0
2007-08-24 00:54:00,2.4186,2.4186,2.4183,2.4185,98200000.0
2007-08-24 00:55:00,2.4185,2.4185,2.4179,2.4182,100200000.0
2007-08-24 00:56:00,2.4182,2.4185,2.418,2.4182,133400000.0
2007-08-24 00:57:00,2.41825,2.41825,2.4179,2.418,158100000.0
2007-08-24 00:58:00,2.4182,2.4185,2.4177,2.4181,154500000.0
2007-08-24 00:59:00,2.41815,2.4184,2.4179,2.4182,74200000.0
2007-08-24 01:00:00,2.4182,2.4182,2.418,2.4181,111000000.0
2007-08-24 01:01:00,2.41815,2.4182,2.41785,2.4179,57600000.0
2007-08-24 01:02:00,2.4179,2.41805,2.4172,2.41765,258100000.0
2007-08-24 01:03:00,2.4177,2.4179,2.4177,2.4177,77500000.0
2007-08-24 01:04:00,2.4177,2.4177,2.417,2.4171,129600000.0
2007-08-24 01:05:00,2.4171,2.4173,2.417,2.4173,100700000.0
2007-08-24 01:06:00,2.4174,2.4175,2.4171,2.41745,141000000.0
2007-08-24 01:07:00,2.4174,2.41745,2.4174,2.41745,12800000.0
2007-08-24 01:08:00,2.4174,2.4176,2.4172,2.4174,91800000.0
2007-08-24 01:09:00,2.4175,2.41765,2.4172,2.4172,129200000.0
2007-08-24 01:10:00,2.4172,2.41755,2.4172,2.41755,68300000.0
2007-08-24 01:11:00,2.4176,2.41855,2.4175,2.41855,160000000.0
2007-08-24 01:12:00,2.41855,2.4199,2.4185,2.4185,271900000.0
2007-08-24 01:13:00,2.4185,2.4185,2.4181,2.41815,87000000.0
2007-08-24 01:14:00,2.4182,2.4183,2.4176,2.41775,124000000.0
2007-08-24 01:15:00,2.41775,2.4183,2.4176,2.418,248700000.0
2007-08-24 01:16:00,2.418,2.4182,2.4178,2.4182,315500000.0
2007-08-24 01:17:00,2.4183,2.4183,2.41805,2.41805,18400000.0
2007-08-24 01:18:00,2.41805,2.4181,2.41805,2.4181,10400000.0
2007-08-24 01:19:00,2.41805,2.4181,2.418,2.418,35800000.0
2007-08-24 01:20:00,2.418,2.418,2.418,2.418,800000.0
2007-08-24 01:21:00,2.418,2.41835,2.418,2.41835,31500000.0
2007-08-24 01:22:00,2.41835,2.41835,2.4182,2.41825,58500000.0
2007-08-24 01:23:00,2.4182,2.4184,2.4182,2.4184,44600000.0
2007-08-24 01:24:00,2.41835,2.41835,2.41835,2.41835,4000000.0
2007-08-24 01:25:00,2.4184,2.41955,2.4184,2.4192,118200000.0
2007-08-24 01:26:00,2.41925,2.4195,2.41925,2.4194,56800000.0
2007-08-24 01:27:00,2.4194,2.42015,2.4191,2.42015,162400000.0
2007-08-24 01:28:00,2.42015,2.42025,2.4196,2.4196,188600000.0
2007-08-24 01:29:00,2.4196,2.41995,2.4196,2.41995,51200000.0
2007-08-24 01:30:00,2.41995,2.4201,2.4198,2.41985,63200000.0
2007-08-24 01:31:00,2.4199,2.4199,2.4197,2.4197,72800000.0
2007-08-24 01:32:00,2.4198,2.42,2.4192,2.42,208700000.0
2007-08-24 01:33:00,2.42,2.42015,2.4198,2.42005,153500000.0
2007-08-24 01:34:00,2.42,2.4202,2.41995,2.4201,106400000.0
2007-08-24 01:35:00,2.42005,2.42005,2.4192,2.4194,114400000.0
2007-08-24 01:36:00,2.41935,2.4196,2.4193,2.4194,75200000.0
2007-08-24 01:37:00,2.4194,2.41965,2.4193,2.4195,57600000.0
2007-08-24 01:38:00,2.4195,2.4196,2.4193,2.4196,67100000.0
2007-08-24 01:39:00,2.4196,2.4196,2.4194,2.41945,81800000.0
2007-08-24 01:40:00,2.4195,2.4196,2.4193,2.41935,71200000.0
2007-08-24 01:41:00,2.4194,2.4195,2.4194,2.4194,22400000.0
2007-08-24 01:42:00,2.41945,2.4195,2.419,2.419,69600000.0
2007-08-24 01:43:00,2.4188,2.4192,2.4187,2.41887,9600000.0
2007-08-24 01:44:00,2.419,2.4191,2.4188,2.4191,81600000.0
2007-08-24 01:45:00,2.4191,2.4192,2.41905,2.4192,33600000.0
2007-08-24 01:46:00,2.4192,2.4192,2.4188,2.4188,76800000.0
2007-08-24 01:47:00,2.41885,2.41885,2.4188,2.4188,9600000.0
2007-08-24 01:48:00,2.4189,2.4192,2.4188,2.419,92400000.0
2007-08-24 01:49:00,2.4191,2.4191,2.4191,2.4191,19200000.0
2007-08-24 01:50:00,2.4191,2.4191,2.4191,2.4191,4000000.0
2007-08-24 01:51:00,2.4191,2.4191,2.4191,2.4191,6400000.0
2007-08-24 01:52:00,2.4192,2.4192,2.4192,2.4192,6400000.0
2007-08-24 01:53:00,2.4192,2.4194,2.4188,2.4188,205600000.0
2007-08-24 01:54:00,2.4188,2.4188,2.4184,2.4185,88800000.0
2007-08-24 01:55:00,2.4185,2.4188,2.4184,2.4184,184700000.0
2007-08-24 01:56:00,2.4184,2.41845,2.4182,2.4184,84700000.0
2007-08-24 01:57:00,2.4184,2.4185,2.4183,2.4184,75600000.0
2007-08-24 01:58:00,2.41845,2.41865,2.4184,2.4186,111200000.0
2007-08-24 01:59:00,2.41845,2.41861,2.41802,2.41805,6400000.0
2007-08-24 02:00:00,2.4186,2.4189,2.41855,2.4186,129300000.0
2007-08-24 02:01:00,2.4189,2.4189,2.4189,2.4189,3200000.0
2007-08-24 02:02:00,2.4189,2.4193,2.4189,2.4193,35800000.0
2007-08-24 02:03:00,2.4191,2.4193,2.419,2.419,106500000.0
2007-08-24 02:04:00,2.419,2.4191,2.4189,2.4189,20800000.0
2007-08-24 02:05:00,2.419,2.4196,2.4189,2.4189,84000000.0
2007-08-24 02:06:00,2.419,2.4196,2.419,2.4191,126300000.0
2007-08-24 02:07:00,2.4191,2.4197,2.41905,2.4193,99700000.0
2007-08-24 02:08:00,2.4193,2.4194,2.4192,2.4194,86200000.0
2007-08-24 02:09:00,2.4194,2.4196,2.41935,2.4196,84800000.0
2007-08-24 02:10:00,2.4199,2.4204,2.4199,2.4204,71100000.0
2007-08-24 02:11:00,2.4205,2.4206,2.4201,2.4202,117500001.0
2007-08-24 02:12:00,2.4202,2.4203,2.4201,2.4202,87100000.0
2007-08-24 02:13:00,2.4202,2.4202,2.4196,2.41995,157800000.0
2007-08-24 02:14:00,2.41995,2.42,2.4198,2.42,56800000.0
2007-08-24 02:15:00,2.4201,2.4202,2.42,2.4201,96800000.0
2007-08-24 02:16:00,2.4201,2.4204,2.41985,2.4204,182300000.0
2007-08-24 02:17:00,2.42035,2.42035,2.4197,2.42,196800002.0
2007-08-24 02:18:00,2.42,2.42,2.42,2.42,12000000.0
2007-08-24 02:19:00,2.42,2.42,2.42,2.42,19200000.0
2007-08-24 02:20:00,2.4199,2.4199,2.4196,2.4197,302500000.0
2007-08-24 02:21:00,2.4197,2.4202,2.4197,2.42,28000000.0
2007-08-24 02:22:00,2.42,2.4201,2.4197,2.42,191100000.0
2007-08-24 02:23:00,2.4199,2.4201,2.41985,2.4199,131700000.0
2007-08-24 02:24:00,2.4199,2.4201,2.4199,2.4199,30100000.0
2007-08-24 02:25:00,2.4199,2.42,2.4198,2.4199,73800001.0
2007-08-24 02:26:00,2.4199,2.41995,2.4199,2.4199,169600000.0
2007-08-24 02:27:00,2.4199,2.4199,2.4196,2.4199,120800000.0
2007-08-24 02:28:00,2.4199,2.4199,2.4196,2.4196,98400000.0
2007-08-24 02:29:00,2.4196,2.4199,2.4195,2.4195,48700000.0
2007-08-24 02:30:00,2.4197,2.4201,2.4196,2.41985,289800000.0
2007-08-24 02:31:00,2.4198,2.4202,2.4195,2.4197,306900000.0
2007-08-24 02:32:00,2.4197,2.4205,2.4195,2.4204,231600001.0
2007-08-24 02:33:00,2.4204,2.4205,2.4201,2.4204,313900000.0
2007-08-24 02:34:00,2.4204,2.4205,2.4198,2.4199,120300000.0
2007-08-24 02:35:00,2.4199,2.4209,2.41985,2.4206,85600000.0
2007-08-24 02:36:00,2.4205,2.4206,2.4205,2.4206,18000000.0
2007-08-24 02:37:00,2.4204,2.4206,2.42005,2.4206,102200000.0
2007-08-24 02:38:00,2.4206,2.4206,2.4206,2.4206,13000000.0
2007-08-24 02:39:00,2.4206,2.4207,2.4203,2.4204,66400000.0
2007-08-24 02:40:00,2.42035,2.4205,2.4203,2.4203,60800000.0
2007-08-24 02:41:00,2.4203,2.4206,2.42025,2.4203,87000000.0
2007-08-24 02:42:00,2.4203,2.4206,2.4201,2.4204,146200000.0
2007-08-24 02:43:00,2.4204,2.4205,2.4203,2.4203,13500000.0
2007-08-24 02:44:00,2.4203,2.4204,2.4203,2.4203,36400000.0
2007-08-24 02:45:00,2.4203,2.4205,2.4203,2.4204,29500000.0
2007-08-24 02:46:00,2.4204,2.4206,2.4202,2.4205,35300000.0
2007-08-24 02:47:00,2.4205,2.4206,2.4199,2.4201,226700000.0
2007-08-24 02:48:00,2.41953,2.41989,2.41945,2.41945,136500000.0
2007-08-24 02:49:00,2.4202,2.4202,2.4202,2.4202,6400000.0
2007-08-24 02:50:00,2.4202,2.4202,2.4202,2.4202,6400000.0
2007-08-24 02:51:00,2.4202,2.4203,2.42,2.4202,73800000.0
2007-08-24 02:52:00,2.4203,2.4204,2.4198,2.41995,56400000.0
2007-08-24 02:53:00,2.4201,2.4202,2.4198,2.4199,35300000.0
2007-08-24 02:54:00,2.4202,2.4202,2.4198,2.42,61400000.0
2007-08-24 02:55:00,2.42,2.4206,2.42,2.4204,136000000.0
2007-08-24 02:56:00,2.42035,2.4206,2.41995,2.42025,123100000.0
2007-08-24 02:57:00,2.42025,2.42045,2.4198,2.4204,102700000.0
2007-08-24 02:58:00,2.4203,2.42055,2.4201,2.4204,160400000.0
2007-08-24 02:59:00,2.4203,2.4203,2.4202,2.4202,22700000.0
2007-08-24 03:00:00,2.42015,2.42015,2.4199,2.4201,110800000.0
2007-08-24 03:01:00,2.4201,2.4204,2.4201,2.4204,29600000.0
2007-08-24 03:02:00,2.4204,2.4204,2.4204,2.4204,3000000.0
2007-08-24 03:03:00,2.4205,2.4205,2.4205,2.4205,2200000.0
2007-08-24 03:04:00,2.4202,2.4202,2.4201,2.4201,24800000.0
2007-08-24 03:05:00,2.4201,2.4204,2.4201,2.4202,46600000.0
2007-08-24 03:06:00,2.4202,2.4202,2.41995,2.4201,35500000.0
2007-08-24 03:07:00,2.4202,2.4202,2.42,2.42,51200000.0
2007-08-24 03:08:00,2.42,2.4205,2.4199,2.4199,82300000.0
2007-08-24 03:09:00,2.4199,2.4204,2.4198,2.4202,176800000.0
2007-08-24 03:10:00,2.4202,2.4202,2.42,2.42,63600000.0
2007-08-24 03:11:00,2.42,2.42,2.4199,2.4199,84800000.0
2007-08-24 03:12:00,2.4199,2.42,2.4198,2.42,55600000.0
2007-08-24 03:13:00,2.42,2.42,2.42,2.42,3200000.0
2007-08-24 03:14:00,2.42,2.4201,2.4198,2.4199,55000000.0
2007-08-24 03:15:00,2.4199,2.4199,2.4196,2.4198,30700000.0
2007-08-24 03:16:00,2.4198,2.4199,2.4198,2.4199,13800000.0
2007-08-24 03:17:00,2.4199,2.4199,2.4197,2.4197,59600000.0
2007-08-24 03:18:00,2.4197,2.4198,2.4194,2.4195,110500000.0
2007-08-24 03:19:00,2.4196,2.4198,2.4196,2.4197,28100000.0
2007-08-24 03:20:00,2.4199,2.4199,2.4199,2.4199,10400000.0
2007-08-24 03:21:00,2.4198,2.4199,2.4198,2.4199,6400000.0
2007-08-24 03:22:00,2.41922,2.41979,2.41922,2.4194,213900000.0
2007-08-24 03:23:00,2.42,2.4202,2.4199,2.4202,23200000.0
2007-08-24 03:24:00,2.4201,2.4202,2.4199,2.4199,23100000.0
2007-08-24 03:25:00,2.41966,2.42003,2.41947,2.41947,367400000.0
2007-08-24 03:26:00,2.4199,2.4202,2.4199,2.4202,28000000.0
2007-08-24 03:27:00,2.4199,2.4201,2.4199,2.4199,73200000.0
2007-08-24 03:28:00,2.4201,2.4201,2.4195,2.4197,251100000.0
2007-08-24 03:29:00,2.4197,2.4198,2.4194,2.41965,114300000.0
2007-08-24 03:30:00,2.4197,2.41985,2.4194,2.4194,67700000.0
2007-08-24 03:31:00,2.4194,2.4197,2.4194,2.4196,129100000.0
2007-08-24 03:32:00,2.4196,2.4197,2.4195,2.4195,126600000.0
2007-08-24 03:33:00,2.41945,2.4196,2.4194,2.4195,101000000.0
2007-08-24 03:34:00,2.4195,2.4198,2.4195,2.4198,40200000.0
2007-08-24 03:35:00,2.4198,2.4198,2.4195,2.4195,60800000.0
2007-08-24 03:36:00,2.4198,2.42,2.4195,2.41985,103000000.0
2007-08-24 03:37:00,2.41985,2.4199,2.4197,2.4198,35600000.0
2007-08-24 03:38:00,2.4198,2.4201,2.4198,2.4199,18400000.0
2007-08-24 03:39:00,2.4199,2.4203,2.4199,2.42005,77100000.0
2007-08-24 03:40:00,2.42005,2.42045,2.42005,2.4202,78900000.0
2007-08-24 03:41:00,2.4202,2.4206,2.42,2.42,178900000.0
2007-08-24 03:42:00,2.42,2.4202,2.4195,2.4202,244500000.0
2007-08-24 03:43:00,2.4202,2.4207,2.4201,2.4204,73400000.0
2007-08-24 03:44:00,2.4202,2.4203,2.42,2.4201,61098647.0
2007-08-24 03:45:00,2.4203,2.4203,2.4201,2.4201,81831882.0
2007-08-24 03:46:00,2.42025,2.4203,2.4201,2.4201,12400000.0
2007-08-24 03:47:00,2.4203,2.4205,2.42025,2.4205,23800000.0
2007-08-24 03:48:00,2.4205,2.4205,2.42,2.4204,86000000.0
2007-08-24 03:49:00,2.4204,2.4204,2.41985,2.4199,134300000.0
2007-08-24 03:50:00,2.41985,2.42015,2.4198,2.41985,118000000.0
2007-08-24 03:51:00,2.4202,2.4203,2.42,2.4201,36000000.0
2007-08-24 03:52:00,2.4203,2.4206,2.4202,2.4205,97200000.0
2007-08-24 03:53:00,2.4205,2.421,2.42,2.4205,97500000.0
2007-08-24 03:54:00,2.4206,2.4206,2.4206,2.4206,22500000.0
2007-08-24 03:55:00,2.4207,2.4207,2.4206,2.4206,35200000.0
2007-08-24 03:56:00,2.4206,2.4209,2.42025,2.4204,102400000.0
2007-08-24 03:57:00,2.42035,2.4205,2.4203,2.4203,52000000.0
2007-08-24 03:58:00,2.4203,2.4205,2.4203,2.4205,94800000.0
2007-08-24 03:59:00,2.4204,2.4206,2.4199,2.4199,88800000.0
2007-08-24 04:00:00,2.4199,2.42,2.4199,2.42,63200000.0
2007-08-24 04:01:00,2.42,2.42,2.42,2.42,62700000.0
2007-08-24 04:02:00,2.42,2.4201,2.41995,2.4201,44300000.0
2007-08-24 04:03:00,2.4201,2.4203,2.42,2.4201,156000000.0
2007-08-24 04:04:00,2.4201,2.4204,2.42,2.4202,258800000.0
2007-08-24 04:05:00,2.4202,2.4205,2.42,2.4201,167500000.0
2007-08-24 04:06:00,2.4201,2.4204,2.42005,2.4202,109767180.0
2007-08-24 04:07:00,2.4201,2.4201,2.4199,2.4201,44700000.0
2007-08-24 04:08:00,2.4201,2.4201,2.4198,2.42,106100000.0
2007-08-24 04:09:00,2.42,2.42015,2.4197,2.4197,178000000.0
2007-08-24 04:10:00,2.4197,2.42025,2.4192,2.4195,287599999.0
2007-08-24 04:11:00,2.4195,2.4196,2.4194,2.4194,51300000.0
2007-08-24 04:12:00,2.4196,2.4197,2.4195,2.4195,19300000.0
2007-08-24 04:13:00,2.4195,2.4197,2.4195,2.4197,60000000.0
2007-08-24 04:14:00,2.4197,2.4197,2.41955,2.4197,89000000.0
2007-08-24 04:15:00,2.4197,2.4197,2.4196,2.4196,79500000.0
2007-08-24 04:16:00,2.4197,2.4197,2.4196,2.4196,56200000.0
2007-08-24 04:17:00,2.4196,2.4198,2.4196,2.4197,65500000.0
2007-08-24 04:18:00,2.4197,2.4197,2.4196,2.4197,45700000.0
2007-08-24 04:19:00,2.4197,2.4198,2.4196,2.4198,68400000.0
2007-08-24 04:20:00,2.4198,2.4199,2.4196,2.4197,36200000.0
2007-08-24 04:21:00,2.4197,2.42,2.4196,2.4196,86300000.0
2007-08-24 04:22:00,2.4196,2.4198,2.4196,2.4196,67100000.0
2007-08-24 04:23:00,2.4196,2.4198,2.41945,2.41945,37100000.0
2007-08-24 04:24:00,2.4196,2.4197,2.4196,2.4196,23700000.0
2007-08-24 04:25:00,2.4196,2.4196,2.4196,2.4196,14400000.0
2007-08-24 04:26:00,2.4196,2.4196,2.4195,2.4195,50800000.0
2007-08-24 04:27:00,2.4195,2.41985,2.4193,2.4196,291299999.0
2007-08-24 04:28:00,2.4196,2.4196,2.41955,2.4196,28000000.0
2007-08-24 04:29:00,2.4196,2.4201,2.4194,2.4199,318600000.0
2007-08-24 04:30:00,2.4199,2.41995,2.4191,2.4194,231600000.0
2007-08-24 04:31:00,2.4194,2.42,2.4192,2.4197,162500000.0
2007-08-24 04:32:00,2.4197,2.4198,2.4192,2.4194,139800001.0
2007-08-24 04:33:00,2.4194,2.4197,2.4193,2.4196,62400000.0
2007-08-24 04:34:00,2.4196,2.4197,2.4193,2.4194,100200000.0
2007-08-24 04:35:00,2.4195,2.4196,2.419,2.4195,115900000.0
2007-08-24 04:36:00,2.4194,2.4194,2.4189,2.4189,18300000.0
2007-08-24 04:37:00,2.4189,2.4197,2.4189,2.419,34090740.0
2007-08-24 04:38:00,2.419,2.419,2.4186,2.4189,82772685.0
2007-08-24 04:39:00,2.4189,2.4194,2.4189,2.4189,181500000.0
2007-08-24 04:40:00,2.419,2.419,2.4187,2.4187,27000000.0
2007-08-24 04:41:00,2.4187,2.4188,2.4185,2.4185,142300000.0
2007-08-24 04:42:00,2.4185,2.4188,2.4183,2.4184,285800000.0
2007-08-24 04:43:00,2.4183,2.4184,2.4183,2.4184,72900000.0
2007-08-24 04:44:00,2.4185,2.4185,2.4184,2.4184,3200000.0
2007-08-24 04:45:00,2.4183,2.4188,2.4183,2.41855,126700000.0
2007-08-24 04:46:00,2.41855,2.4187,2.4183,2.4187,174000000.0
2007-08-24 04:47:00,2.4187,2.4187,2.41855,2.4187,81600000.0
2007-08-24 04:48:00,2.4187,2.4187,2.4184,2.4187,62800000.0
2007-08-24 04:49:00,2.4187,2.4187,2.4181,2.4186,126500000.0
2007-08-24 04:50:00,2.4186,2.4187,2.4182,2.41855,113800000.0
2007-08-24 04:51:00,2.4185,2.41915,2.4185,2.4191,65700000.0
2007-08-24 04:52:00,2.4192,2.4193,2.4189,2.4193,74800000.0
2007-08-24 04:53:00,2.4193,2.4193,2.4186,2.4189,124400000.0
2007-08-24 04:54:00,2.4189,2.4192,2.4187,2.4188,51200000.0
2007-08-24 04:55:00,2.4188,2.4191,2.41865,2.41865,38700000.0
2007-08-24 04:56:00,2.4189,2.4191,2.4183,2.41855,276200000.0
2007-08-24 04:57:00,2.4185,2.4186,2.4181,2.4182,141395245.0
2007-08-24 04:58:00,2.4181,2.4188,2.4181,2.4187,106200000.0
2007-08-24 04:59:00,2.4188,2.4188,2.4179,2.418,186084392.0
2007-08-24 05:00:00,2.418,2.418,2.41675,2.4168,371327561.0
2007-08-24 05:01:00,2.4169,2.4173,2.4168,2.417,211000000.0
2007-08-24 05:02:00,2.4171,2.4173,2.41695,2.4173,20000000.0
2007-08-24 05:03:00,2.4173,2.4178,2.417,2.4178,109600000.0
2007-08-24 05:04:00,2.4178,2.4178,2.4175,2.4176,144500000.0
2007-08-24 05:05:00,2.4176,2.4177,2.4174,2.4176,74900000.0
2007-08-24 05:06:00,2.4176,2.4176,2.4175,2.4176,50400000.0
2007-08-24 05:07:00,2.4176,2.4176,2.417,2.4173,347600000.0
2007-08-24 05:08:00,2.4173,2.4181,2.4173,2.4179,121500000.0
2007-08-24 05:09:00,2.418,2.418,2.4179,2.418,12800000.0
2007-08-24 05:10:00,2.418,2.418,2.4179,2.4179,9600000.0
2007-08-24 05:11:00,2.4182,2.4182,2.418,2.4182,31800000.0
2007-08-24 05:12:00,2.4182,2.4187,2.4178,2.4179,314099999.0
2007-08-24 05:13:00,2.41805,2.4183,2.418,2.4183,63100000.0
2007-08-24 05:14:00,2.4184,2.41865,2.4183,2.41865,55600000.0
2007-08-24 05:15:00,2.4186,2.41895,2.4186,2.4188,67500000.0
2007-08-24 05:16:00,2.4188,2.4188,2.41845,2.4185,29200000.0
2007-08-24 05:17:00,2.4185,2.4187,2.41835,2.41855,113300000.0
2007-08-24 05:18:00,2.41855,2.41855,2.4185,2.41855,4100000.0
2007-08-24 05:19:00,2.41855,2.4186,2.4183,2.4184,32400000.0
2007-08-24 05:20:00,2.4185,2.4185,2.4182,2.4182,33600000.0
2007-08-24 05:21:00,2.4185,2.4185,2.4182,2.4182,44000000.0
2007-08-24 05:22:00,2.4182,2.4185,2.4182,2.4184,36100000.0
2007-08-24 05:23:00,2.4184,2.4184,2.4184,2.4184,7300000.0
2007-08-24 05:24:00,2.4184,2.4184,2.4183,2.41835,16800000.0
2007-08-24 05:25:00,2.41835,2.41875,2.4182,2.41875,100500000.0
2007-08-24 05:26:00,2.4187,2.4187,2.4183,2.4183,10600000.0
2007-08-24 05:27:00,2.4183,2.4183,2.4181,2.41815,19000000.0
2007-08-24 05:28:00,2.41835,2.41835,2.41835,2.41835,8000000.0
2007-08-24 05:29:00,2.4183,2.41835,2.4183,2.4183,32800000.0
2007-08-24 05:30:00,2.4184,2.4185,2.4184,2.4185,30400000.0
2007-08-24 05:31:00,2.4185,2.4191,2.4185,2.4191,31900000.0
2007-08-24 05:32:00,2.4191,2.4191,2.4185,2.4186,67900000.0
2007-08-24 05:33:00,2.4186,2.4188,2.4186,2.4187,21383910.0
2007-08-24 05:34:00,2.4187,2.419,2.4185,2.4189,105127595.0
2007-08-24 05:35:00,2.4188,2.4193,2.4188,2.4192,69100000.0
2007-08-24 05:36:00,2.4192,2.4192,2.4188,2.4188,84000000.0
2007-08-24 05:37:00,2.4189,2.4191,2.4188,2.4188,55052890.0
2007-08-24 05:38:00,2.4188,2.4188,2.4188,2.4188,8800000.0
2007-08-24 05:39:00,2.4188,2.4189,2.4188,2.4189,6400000.0
2007-08-24 05:40:00,2.4189,2.4189,2.4186,2.4187,39200000.0
2007-08-24 05:41:00,2.4187,2.4187,2.41835,2.4184,75600000.0
2007-08-24 05:42:00,2.4184,2.4185,2.4177,2.418,168300000.0
2007-08-24 05:43:00,2.418,2.41835,2.418,2.41835,72700000.0
2007-08-24 05:44:00,2.4184,2.41845,2.4183,2.4183,47200000.0
2007-08-24 05:45:00,2.41835,2.4184,2.4181,2.4181,51200000.0
2007-08-24 05:46:00,2.4181,2.4181,2.4179,2.4179,108800000.0
2007-08-24 05:47:00,2.41795,2.418,2.41775,2.41775,76400000.0
2007-08-24 05:48:00,2.4179,2.4179,2.4177,2.4177,15800000.0
2007-08-24 05:49:00,2.4177,2.4177,2.4175,2.4176,63200000.0
2007-08-24 05:50:00,2.41765,2.4178,2.4176,2.4176,53600000.0
2007-08-24 05:51:00,2.4176,2.4178,2.4173,2.4174,250600000.0
2007-08-24 05:52:00,2.41735,2.41735,2.4173,2.4173,53600000.0
2007-08-24 05:53:00,2.4173,2.4173,2.417,2.41705,81600000.0
2007-08-24 05:54:00,2.4171,2.4171,2.417,2.41705,45600000.0
2007-08-24 05:55:00,2.41705,2.4172,2.41705,2.4172,38400000.0
2007-08-24 05:56:00,2.41705,2.41705,2.417,2.41705,10400000.0
2007-08-24 05:57:00,2.41705,2.41705,2.417,2.41705,19200000.0
2007-08-24 05:58:00,2.41726,2.41727,2.4169,2.41693,55200000.0
2007-08-24 05:59:00,2.41705,2.41705,2.4167,2.4169,52000000.0
2007-08-24 06:00:00,2.4169,2.417,2.4167,2.4167,96800000.0
2007-08-24 06:01:00,2.4167,2.4169,2.4167,2.4167,91800000.0
2007-08-24 06:02:00,2.4167,2.4167,2.4165,2.41655,68000000.0
2007-08-24 06:03:00,2.4166,2.4166,2.4164,2.41655,72300000.0
2007-08-24 06:04:00,2.41655,2.41665,2.4162,2.4164,148600000.0
2007-08-24 06:05:00,2.4164,2.4165,2.4164,2.4165,36800000.0
2007-08-24 06:06:00,2.4165,2.4165,2.4164,2.4164,39200000.0
2007-08-24 06:07:00,2.4164,2.4165,2.41605,2.4161,207299999.0
2007-08-24 06:08:00,2.4161,2.41665,2.41585,2.4159,232000000.0
2007-08-24 06:09:00,2.4159,2.4161,2.4153,2.4156,434200000.0
2007-08-24 06:10:00,2.4156,2.4157,2.4155,2.4157,100700000.0
2007-08-24 06:11:00,2.4157,2.4157,2.4153,2.4155,204100000.0
2007-08-24 06:12:00,2.4154,2.4157,2.4153,2.4154,290800000.0
2007-08-24 06:13:00,2.4154,2.4156,2.4147,2.415,426200000.0
2007-08-24 06:14:00,2.4149,2.4152,2.4148,2.415,240800000.0
2007-08-24 06:15:00,2.415,2.4152,2.4149,2.415,149600000.0
2007-08-24 06:16:00,2.415,2.4153,2.4148,2.4149,350000000.0
2007-08-24 06:17:00,2.4153,2.4156,2.4149,2.41545,96400000.0
2007-08-24 06:18:00,2.41545,2.4157,2.4153,2.4154,26300000.0
2007-08-24 06:19:00,2.4154,2.41595,2.4154,2.4159,149000000.0
2007-08-24 06:20:00,2.4159,2.416,2.4155,2.4155,96800000.0
2007-08-24 06:21:00,2.4155,2.416,2.4155,2.4157,147500000.0
2007-08-24 06:22:00,2.4157,2.4157,2.4154,2.4155,59500000.0
2007-08-24 06:23:00,2.4154,2.4154,2.415,2.4151,134800000.0
2007-08-24 06:24:00,2.41505,2.4152,2.4149,2.4152,107800000.0
2007-08-24 06:25:00,2.4152,2.4152,2.4149,2.4151,43200000.0
2007-08-24 06:26:00,2.4152,2.4152,2.4149,2.4151,116900000.0
2007-08-24 06:27:00,2.4151,2.4154,2.415,2.4152,193224382.0
2007-08-24 06:28:00,2.4152,2.4154,2.4149,2.41525,165102504.0
2007-08-24 06:29:00,2.4153,2.4153,2.4151,2.4153,53600000.0
2007-08-24 06:30:00,2.4153,2.4153,2.4151,2.4153,91200000.0
2007-08-24 06:31:00,2.4153,2.4153,2.4149,2.4152,130100000.0
2007-08-24 06:32:00,2.4152,2.4157,2.4152,2.4153,333299999.0
2007-08-24 06:33:00,2.4155,2.4155,2.415,2.4152,202400000.0
2007-08-24 06:34:00,2.4151,2.4155,2.4151,2.4153,136500000.0
2007-08-24 06:35:00,2.4152,2.4157,2.4148,2.4151,364100000.0
2007-08-24 06:36:00,2.4151,2.4152,2.4149,2.4152,108100000.0
2007-08-24 06:37:00,2.4151,2.4157,2.4151,2.4152,186100000.0
2007-08-24 06:38:00,2.4154,2.4157,2.4153,2.4153,171000000.0
2007-08-24 06:39:00,2.4153,2.4161,2.4153,2.4159,184400000.0
2007-08-24 06:40:00,2.4161,2.4164,2.4156,2.4157,281800000.0
2007-08-24 06:41:00,2.41565,2.4159,2.4156,2.4159,98000000.0
2007-08-24 06:42:00,2.4159,2.4159,2.4159,2.4159,5600000.0
2007-08-24 06:43:00,2.41575,2.41575,2.4155,2.4155,32000000.0
2007-08-24 06:44:00,2.4155,2.4155,2.415,2.4152,89500000.0
2007-08-24 06:45:00,2.4152,2.4152,2.415,2.415,44000000.0
2007-08-24 06:46:00,2.41485,2.41501,2.41477,2.41489,14000000.0
2007-08-24 06:47:00,2.415,2.415,2.4149,2.4149,38400000.0
2007-08-24 06:48:00,2.41485,2.41493,2.41461,2.41461,224000000.0
2007-08-24 06:49:00,2.415,2.4156,2.4149,2.4151,350600000.0
2007-08-24 06:50:00,2.4151,2.4157,2.4151,2.41525,163500001.0
2007-08-24 06:51:00,2.4152,2.4153,2.4151,2.4152,78400000.0
2007-08-24 06:52:00,2.4152,2.4153,2.415,2.4151,114300000.0
2007-08-24 06:53:00,2.4151,2.4152,2.4151,2.4152,25800000.0
2007-08-24 06:54:00,2.4152,2.4152,2.4151,2.4151,22400000.0
2007-08-24 06:55:00,2.4151,2.4153,2.415,2.4153,72300000.0
2007-08-24 06:56:00,2.4152,2.4153,2.4151,2.4151,61600000.0
2007-08-24 06:57:00,2.4151,2.4153,2.4148,2.4151,205800000.0
2007-08-24 06:58:00,2.4151,2.4155,2.4148,2.415,187200000.0
2007-08-24 06:59:00,2.4149,2.415,2.4147,2.4148,69800000.0
2007-08-24 07:00:00,2.4148,2.415,2.4148,2.4149,27800000.0
2007-08-24 07:01:00,2.4148,2.4149,2.4147,2.4147,60700000.0
2007-08-24 07:02:00,2.4148,2.4149,2.4148,2.4148,23200000.0
2007-08-24 07:03:00,2.4149,2.4152,2.4149,2.4149,45000000.0
2007-08-24 07:04:00,2.4152,2.4152,2.415,2.415,41600000.0
2007-08-24 07:05:00,2.415,2.4153,2.415,2.4153,73500000.0
2007-08-24 07:06:00,2.4153,2.4153,2.4153,2.4153,36000000.0
2007-08-24 07:07:00,2.4152,2.4153,2.4151,2.4152,43200000.0
2007-08-24 07:08:00,2.41525,2.4154,2.4151,2.4153,76700000.0
2007-08-24 07:09:00,2.4153,2.4154,2.4153,2.4154,26400000.0
2007-08-24 07:10:00,2.4154,2.4154,2.4153,2.4154,56800000.0
2007-08-24 07:11:00,2.4154,2.4155,2.4152,2.4155,107900000.0
2007-08-24 07:12:00,2.41545,2.4155,2.4153,2.4153,73600000.0
2007-08-24 07:13:00,2.4153,2.4153,2.4153,2.4153,4800000.0
2007-08-24 07:14:00,2.4152,2.4152,2.4146,2.4152,81400000.0
2007-08-24 07:15:00,2.4152,2.4152,2.4151,2.4152,16000000.0
2007-08-24 07:16:00,2.4152,2.4154,2.415,2.415,54200000.0
2007-08-24 07:17:00,2.4151,2.4152,2.41495,2.41495,95200000.0
2007-08-24 07:18:00,2.415,2.4151,2.4148,2.4149,54400000.0
2007-08-24 07:19:00,2.41485,2.4151,2.4148,2.4151,26400000.0
2007-08-24 07:20:00,2.4154,2.4154,2.4149,2.4153,61600000.0
2007-08-24 07:21:00,2.41505,2.4153,2.4148,2.4151,89700000.0
2007-08-24 07:22:00,2.4151,2.4153,2.415,2.4152,40000000.0
2007-08-24 07:23:00,2.4152,2.4154,2.4152,2.4154,19000000.0
2007-08-24 07:24:00,2.4154,2.4154,2.4152,2.4154,43700000.0
2007-08-24 07:25:00,2.4154,2.4154,2.4154,2.4154,2400000.0
2007-08-24 07:26:00,2.4154,2.4158,2.4154,2.4155,57400000.0
2007-08-24 07:27:00,2.4155,2.4156,2.4152,2.4152,62100000.0
2007-08-24 07:28:00,2.4152,2.4157,2.4152,2.4156,58200000.0
2007-08-24 07:29:00,2.4156,2.4156,2.4154,2.4155,26600000.0
2007-08-24 07:30:00,2.4155,2.4157,2.4155,2.4156,21000000.0
2007-08-24 07:31:00,2.4155,2.4157,2.4154,2.4156,46100000.0
2007-08-24 07:32:00,2.4156,2.4158,2.4156,2.4158,6600000.0
2007-08-24 07:33:00,2.41529,2.41557,2.41514,2.41515,65400000.0
2007-08-24 07:34:00,2.4157,2.4157,2.4157,2.4157,2400000.0
2007-08-24 07:35:00,2.4156,2.4156,2.4156,2.4156,6300000.0
2007-08-24 07:36:00,2.4156,2.4157,2.4155,2.4155,55100000.0
2007-08-24 07:37:00,2.4154,2.4155,2.4154,2.4154,45100000.0
2007-08-24 07:38:00,2.4155,2.4157,2.4153,2.4155,130100000.0
2007-08-24 07:39:00,2.4156,2.4159,2.4155,2.4155,199800000.0
2007-08-24 07:40:00,2.4156,2.4157,2.41515,2.41515,105100000.0
2007-08-24 07:41:00,2.41515,2.41515,2.4149,2.41495,153600000.0
2007-08-24 07:42:00,2.41495,2.4153,2.4148,2.4153,292200000.0
2007-08-24 07:43:00,2.4153,2.4153,2.41505,2.4151,93000000.0
2007-08-24 07:44:00,2.41515,2.4153,2.41515,2.4153,27600000.0
2007-08-24 07:45:00,2.4153,2.4154,2.4153,2.4153,27000000.0
2007-08-24 07:46:00,2.4153,2.4154,2.4153,2.4154,15400000.0
2007-08-24 07:47:00,2.4154,2.4154,2.4152,2.4152,43000000.0
2007-08-24 07:48:00,2.4154,2.4154,2.4153,2.4154,19800000.0
2007-08-24 07:49:00,2.4154,2.4155,2.4154,2.4155,27600000.0
2007-08-24 07:50:00,2.41581,2.41581,2.41536,2.41536,222400000.0
2007-08-24 07:51:00,2.4155,2.4156,2.4155,2.4156,49800000.0
2007-08-24 07:52:00,2.4156,2.4156,2.4151,2.4153,110700000.0
2007-08-24 07:53:00,2.4153,2.4153,2.4145,2.4148,245800000.0
2007-08-24 07:54:00,2.4148,2.415,2.4147,2.4149,237000000.0
2007-08-24 07:55:00,2.4149,2.4149,2.4147,2.4147,235300000.0
2007-08-24 07:56:00,2.4147,2.4152,2.4146,2.4149,195400000.0
2007-08-24 07:57:00,2.4149,2.4149,2.4146,2.4149,108800000.0
2007-08-24 07:58:00,2.4149,2.415,2.4146,2.415,291300000.0
2007-08-24 07:59:00,2.415,2.4153,2.4148,2.4151,206800000.0
2007-08-24 08:00:00,2.41505,2.4152,2.4144,2.4149,348200001.0
2007-08-24 08:01:00,2.4149,2.4152,2.4145,2.4145,73700000.0
2007-08-24 08:02:00,2.4145,2.4148,2.4144,2.4147,415600000.0
2007-08-24 08:03:00,2.4147,2.4149,2.4147,2.4148,128500000.0
2007-08-24 08:04:00,2.4148,2.4149,2.4146,2.4147,33600000.0
2007-08-24 08:05:00,2.4147,2.4151,2.4146,2.415,150900000.0
2007-08-24 08:06:00,2.4149,2.4151,2.4145,2.4149,330900002.0
2007-08-24 08:07:00,2.4148,2.4149,2.4147,2.4147,63800000.0
2007-08-24 08:08:00,2.4147,2.4147,2.4145,2.4145,201200000.0
2007-08-24 08:09:00,2.4145,2.4149,2.4145,2.4146,68500000.0
2007-08-24 08:10:00,2.4146,2.415,2.4146,2.4147,246700000.0
2007-08-24 08:11:00,2.4147,2.4151,2.4146,2.4149,395500000.0
2007-08-24 08:12:00,2.4149,2.415,2.4143,2.4145,334100000.0
2007-08-24 08:13:00,2.4144,2.4147,2.4139,2.414,264000000.0
2007-08-24 08:14:00,2.414,2.4141,2.4137,2.4139,240600000.0
2007-08-24 08:15:00,2.4139,2.4141,2.4137,2.414,353999999.0
2007-08-24 08:16:00,2.4141,2.4141,2.4133,2.4134,230000000.0
2007-08-24 08:17:00,2.4134,2.4139,2.41305,2.4138,225300000.0
2007-08-24 08:18:00,2.4138,2.4138,2.413,2.4133,28800000.0
2007-08-24 08:19:00,2.4133,2.4137,2.4133,2.4137,38400000.0
2007-08-24 08:20:00,2.4137,2.4138,2.4135,2.4137,304700000.0
2007-08-24 08:21:00,2.4137,2.4141,2.4134,2.4135,299200000.0
2007-08-24 08:22:00,2.4135,2.4142,2.4135,2.4139,286500000.0
2007-08-24 08:23:00,2.4139,2.4139,2.4136,2.4137,133300000.0
2007-08-24 08:24:00,2.4136,2.4141,2.4134,2.4137,220600000.0
2007-08-24 08:25:00,2.4139,2.4142,2.4135,2.414,288800000.0
2007-08-24 08:26:00,2.414,2.4143,2.4138,2.414,381800000.0
2007-08-24 08:27:00,2.414,2.4143,2.4138,2.4138,108400000.0
2007-08-24 08:28:00,2.414,2.414,2.4134,2.4136,187800000.0
2007-08-24 08:29:00,2.4135,2.4143,2.4135,2.4137,236400000.0
2007-08-24 08:30:00,2.4137,2.4148,2.4137,2.4148,311100000.0
2007-08-24 08:31:00,2.4147,2.4147,2.4141,2.4143,166800000.0
2007-08-24 08:32:00,2.4143,2.4145,2.4139,2.4145,334400000.0
2007-08-24 08:33:00,2.4145,2.4149,2.4141,2.4143,517800000.0
2007-08-24 08:34:00,2.4143,2.4145,2.41335,2.4137,1153500003.0
2007-08-24 08:35:00,2.4137,2.4148,2.4135,2.4138,746800000.0
2007-08-24 08:36:00,2.4137,2.4144,2.4135,2.4138,862299998.0
2007-08-24 08:37:00,2.4138,2.4141,2.4126,2.4127,576500000.0
2007-08-24 08:38:00,2.4127,2.4134,2.4125,2.4131,725300000.0
2007-08-24 08:39:00,2.4131,2.4137,2.4131,2.4137,447900000.0
2007-08-24 08:40:00,2.4137,2.414,2.4133,2.4139,445300000.0
2007-08-24 08:41:00,2.4136,2.414,2.4128,2.4131,891299999.0
2007-08-24 08:42:00,2.4131,2.4133,2.4127,2.413,600300000.0
2007-08-24 08:43:00,2.413,2.4132,2.4126,2.4126,352000001.0
2007-08-24 08:44:00,2.4126,2.4129,2.4121,2.4123,583100000.0
2007-08-24 08:45:00,2.4122,2.4127,2.4119,2.4122,778398563.0
2007-08-24 08:46:00,2.4124,2.4125,2.4113,2.4115,672000001.0
2007-08-24 08:47:00,2.4115,2.4118,2.4111,2.4111,612800000.0
2007-08-24 08:48:00,2.4111,2.4113,2.4099,2.4104,1186600001.0
2007-08-24 08:49:00,2.4103,2.4109,2.4094,2.4095,1093600001.0
2007-08-24 08:50:00,2.4094,2.4106,2.4092,2.4106,1093600001.0
2007-08-24 08:51:00,2.4106,2.411,2.4094,2.4094,1257700005.0
2007-08-24 08:52:00,2.4094,2.41,2.4092,2.4095,1014599997.0
2007-08-24 08:53:00,2.4095,2.4104,2.4093,2.41,421300000.0
2007-08-24 08:54:00,2.41,2.4105,2.4098,2.4103,462700000.0
2007-08-24 08:55:00,2.4103,2.4111,2.4103,2.4103,1071600003.0
2007-08-24 08:56:00,2.4103,2.4104,2.4099,2.4101,778200001.0
2007-08-24 08:57:00,2.4102,2.4103,2.4099,2.4103,728700001.0
2007-08-24 08:58:00,2.4103,2.4109,2.4103,2.4105,662600006.0
2007-08-24 08:59:00,2.4104,2.411,2.4104,2.4108,358400000.0
2007-08-24 09:00:00,2.41075,2.4114,2.4106,2.4114,411800001.0
2007-08-24 09:01:00,2.4114,2.4127,2.4111,2.412,726400000.0
2007-08-24 09:02:00,2.412,2.4128,2.4119,2.4126,379700000.0
2007-08-24 09:03:00,2.4126,2.4134,2.4123,2.413,763100000.0
2007-08-24 09:04:00,2.4132,2.4134,2.4128,2.4134,352400001.0
2007-08-24 09:05:00,2.4134,2.4142,2.4134,2.414,292200001.0
2007-08-24 09:06:00,2.4138,2.4141,2.4136,2.4138,427200001.0
2007-08-24 09:07:00,2.4138,2.414,2.4136,2.4136,213000000.0
2007-08-24 09:08:00,2.4136,2.4141,2.4132,2.4132,619199998.0
2007-08-24 09:09:00,2.4135,2.4135,2.413,2.413,101687312.0
2007-08-24 09:10:00,2.413,2.4132,2.4128,2.413,51896828.0
2007-08-24 09:11:00,2.413,2.413,2.4128,2.413,9700000.0
2007-08-24 09:12:00,2.413,2.413,2.4128,2.413,7300000.0
2007-08-24 09:13:00,2.413,2.413,2.4127,2.4128,38700000.0
2007-08-24 09:14:00,2.4128,2.4128,2.4124,2.4125,148100000.0
2007-08-24 09:15:00,2.4125,2.4129,2.4125,2.4128,70300000.0
2007-08-24 09:16:00,2.4128,2.4128,2.4122,2.4123,243199999.0
2007-08-24 09:17:00,2.4123,2.4126,2.4119,2.4121,779099999.0
2007-08-24 09:18:00,2.4121,2.4122,2.4115,2.4115,1247800001.0
2007-08-24 09:19:00,2.4116,2.4117,2.4105,2.4106,1505500006.0
2007-08-24 09:20:00,2.4106,2.4107,2.41,2.41,1398800001.0
2007-08-24 09:21:00,2.4101,2.4104,2.4095,2.41,1233700003.0
2007-08-24 09:22:00,2.41,2.4105,2.41,2.4105,210000000.0
2007-08-24 09:23:00,2.4105,2.4106,2.4101,2.4105,281999999.0
2007-08-24 09:24:00,2.4105,2.4108,2.4101,2.4106,271800000.0
2007-08-24 09:25:00,2.4105,2.411,2.41035,2.4104,244800000.0
2007-08-24 09:26:00,2.4104,2.411,2.4104,2.4109,548700005.0
2007-08-24 09:27:00,2.411,2.4116,2.4109,2.4114,346400001.0
2007-08-24 09:28:00,2.4114,2.412,2.4112,2.4115,497600000.0
2007-08-24 09:29:00,2.4115,2.4116,2.4113,2.4115,189200000.0
2007-08-24 09:30:00,2.4114,2.4118,2.4114,2.4114,301600000.0
2007-08-24 09:31:00,2.4114,2.4118,2.4113,2.4115,244400000.0
2007-08-24 09:32:00,2.4115,2.4117,2.4114,2.4115,181600000.0
2007-08-24 09:33:00,2.4116,2.4118,2.4113,2.4115,344000000.0
2007-08-24 09:34:00,2.41145,2.4119,2.4111,2.4112,266600000.0
2007-08-24 09:35:00,2.4112,2.4114,2.4111,2.4113,647899996.0
2007-08-24 09:36:00,2.4113,2.4113,2.4109,2.4109,82200000.0
2007-08-24 09:37:00,2.4108,2.4109,2.4106,2.4108,247900000.0
2007-08-24 09:38:00,2.4107,2.4111,2.4106,2.411,542900002.0
2007-08-24 09:39:00,2.4109,2.41105,2.4107,2.4109,337200000.0
2007-08-24 09:40:00,2.41095,2.4111,2.4109,2.4109,382400000.0
2007-08-24 09:41:00,2.4109,2.4109,2.4107,2.41085,191297060.0
2007-08-24 09:42:00,2.4109,2.4112,2.4108,2.4112,190400000.0
2007-08-24 09:43:00,2.411,2.4111,2.4108,2.4111,122499999.0
2007-08-24 09:44:00,2.41095,2.411,2.4107,2.411,160000000.0
2007-08-24 09:45:00,2.411,2.4112,2.4108,2.4109,988900000.0
2007-08-24 09:46:00,2.4109,2.4116,2.4106,2.41155,578799999.0
2007-08-24 09:47:00,2.41155,2.4119,2.41145,2.4117,291800000.0
2007-08-24 09:48:00,2.4118,2.4118,2.4114,2.4118,529300002.0
2007-08-24 09:49:00,2.4118,2.4123,2.4117,2.4121,547700000.0
2007-08-24 09:50:00,2.4121,2.4127,2.412,2.4125,591399999.0
2007-08-24 09:51:00,2.4125,2.4125,2.4122,2.4123,356100000.0
2007-08-24 09:52:00,2.4123,2.4124,2.4122,2.4122,195500000.0
2007-08-24 09:53:00,2.4123,2.4128,2.4122,2.4126,662699995.0
2007-08-24 09:54:00,2.4125,2.4128,2.4125,2.4127,208400001.0
2007-08-24 09:55:00,2.4127,2.4131,2.4125,2.4128,411500000.0
2007-08-24 09:56:00,2.4128,2.4132,2.4128,2.413,260600000.0
2007-08-24 09:57:00,2.413,2.413,2.4123,2.4125,603099997.0
2007-08-24 09:58:00,2.4123,2.4124,2.4119,2.4119,266099996.0
2007-08-24 09:59:00,2.4119,2.4123,2.4111,2.4119,536700000.0
2007-08-24 10:00:00,2.412,2.4125,2.4117,2.4123,622500001.0
2007-08-24 10:01:00,2.4124,2.4126,2.4122,2.4123,433499999.0
2007-08-24 10:02:00,2.4123,2.4126,2.4121,2.4124,216900000.0
2007-08-24 10:03:00,2.4122,2.4125,2.4118,2.412,539500004.0
2007-08-24 10:04:00,2.4119,2.4119,2.4114,2.4117,298700002.0
2007-08-24 10:05:00,2.4117,2.412,2.4117,2.4118,243000001.0
2007-08-24 10:06:00,2.4118,2.412,2.4117,2.4118,235900000.0
2007-08-24 10:07:00,2.4118,2.412,2.4114,2.4115,202900000.0
2007-08-24 10:08:00,2.4115,2.4115,2.4112,2.4114,449599996.0
2007-08-24 10:09:00,2.4114,2.4116,2.4112,2.4113,264000000.0
2007-08-24 10:10:00,2.4112,2.4114,2.4111,2.4111,344799999.0
2007-08-24 10:11:00,2.4111,2.4114,2.4109,2.4112,566800001.0
2007-08-24 10:12:00,2.4112,2.4116,2.4112,2.4115,173900000.0
2007-08-24 10:13:00,2.4116,2.4116,2.4112,2.4114,96800000.0
2007-08-24 10:14:00,2.4113,2.4114,2.4111,2.4112,100200000.0
2007-08-24 10:15:00,2.4112,2.4114,2.4107,2.4109,338000000.0
2007-08-24 10:16:00,2.4109,2.4109,2.4105,2.4106,342199999.0
2007-08-24 10:17:00,2.4106,2.4108,2.4105,2.4107,190700000.0
2007-08-24 10:18:00,2.4107,2.4108,2.4103,2.4103,403899997.0
2007-08-24 10:19:00,2.4103,2.4104,2.41,2.4102,281000000.0
2007-08-24 10:20:00,2.4102,2.4105,2.4099,2.4101,626700002.0
2007-08-24 10:21:00,2.41,2.41,2.4084,2.4087,1056208201.0
2007-08-24 10:22:00,2.4088,2.4088,2.4084,2.4086,328600001.0
2007-08-24 10:23:00,2.4083,2.4083,2.4076,2.4077,423799999.0
2007-08-24 10:24:00,2.4077,2.408,2.4074,2.4075,533900001.0
2007-08-24 10:25:00,2.4075,2.4078,2.407,2.4078,657599998.0
2007-08-24 10:26:00,2.4078,2.4078,2.4069,2.407,516999999.0
2007-08-24 10:27:00,2.4069,2.4072,2.4066,2.4066,1054599997.0
2007-08-24 10:28:00,2.4066,2.4068,2.4061,2.4063,608199996.0
2007-08-24 10:29:00,2.4064,2.4067,2.4059,2.4059,679799998.0
2007-08-24 10:30:00,2.4061,2.4065,2.4055,2.4055,742600002.0
2007-08-24 10:31:00,2.4055,2.4058,2.4051,2.4053,1011299997.0
2007-08-24 10:32:00,2.4053,2.4057,2.4049,2.4056,749599999.0
2007-08-24 10:33:00,2.4057,2.4077,2.4057,2.4076,1555399993.0
2007-08-24 10:34:00,2.4076,2.408,2.4065,2.4073,1336199993.0
2007-08-24 10:35:00,2.4073,2.4076,2.4071,2.40745,819000001.0
2007-08-24 10:36:00,2.4074,2.4079,2.4074,2.40755,374200000.0
2007-08-24 10:37:00,2.4076,2.4079,2.4074,2.4074,655199999.0
2007-08-24 10:38:00,2.4074,2.4077,2.40665,2.4071,900699998.0
2007-08-24 10:39:00,2.4069,2.4071,2.4068,2.4071,267200000.0
2007-08-24 10:40:00,2.407,2.4071,2.4059,2.4065,1282599995.0
2007-08-24 10:41:00,2.4065,2.4078,2.4065,2.4078,332899999.0
2007-08-24 10:42:00,2.408,2.409,2.4079,2.4083,1157899999.0
2007-08-24 10:43:00,2.4083,2.409,2.4083,2.409,833899999.0
2007-08-24 10:44:00,2.4089,2.4099,2.4088,2.4098,894900000.0
2007-08-24 10:45:00,2.4098,2.41,2.4093,2.4098,759000000.0
2007-08-24 10:46:00,2.4098,2.4102,2.4096,2.4101,886099998.0
2007-08-24 10:47:00,2.4101,2.4103,2.4095,2.4097,726900001.0
2007-08-24 10:48:00,2.4097,2.4098,2.409,2.4092,556500002.0
2007-08-24 10:49:00,2.4092,2.4096,2.4091,2.4093,811199997.0
2007-08-24 10:50:00,2.4094,2.41,2.4092,2.4097,801699999.0
2007-08-24 10:51:00,2.4098,2.4098,2.4094,2.4094,538099999.0
2007-08-24 10:52:00,2.4094,2.4095,2.4087,2.4095,539200000.0
2007-08-24 10:53:00,2.4097,2.41,2.4093,2.4098,204000000.0
2007-08-24 10:54:00,2.4097,2.4098,2.4092,2.4095,399400000.0
2007-08-24 10:55:00,2.4095,2.4095,2.40895,2.4091,589100001.0
2007-08-24 10:56:00,2.4091,2.4094,2.4091,2.4092,302600001.0
2007-08-24 10:57:00,2.4092,2.4097,2.4091,2.4093,458900000.0
2007-08-24 10:58:00,2.40915,2.4093,2.4086,2.4089,1134500005.0
2007-08-24 10:59:00,2.4089,2.4089,2.4086,2.4088,263700000.0
2007-08-24 11:00:00,2.4086,2.4092,2.4082,2.4082,918900001.0
2007-08-24 11:01:00,2.4082,2.4084,2.4072,2.4075,479299998.0
2007-08-24 11:02:00,2.4075,2.4078,2.407,2.4076,301599999.0
2007-08-24 11:03:00,2.4076,2.4079,2.4075,2.4075,603700000.0
2007-08-24 11:04:00,2.4075,2.4079,2.4075,2.4077,478300000.0
2007-08-24 11:05:00,2.4077,2.408,2.4077,2.4079,210299999.0
2007-08-24 11:06:00,2.4079,2.4081,2.4077,2.408,657099999.0
2007-08-24 11:07:00,2.4079,2.4079,2.40765,2.4078,700999998.0
2007-08-24 11:08:00,2.4078,2.4078,2.407,2.407,637200000.0
2007-08-24 11:09:00,2.407,2.4076,2.407,2.4075,516700001.0
2007-08-24 11:10:00,2.4075,2.4075,2.4069,2.4069,597100002.0
2007-08-24 11:11:00,2.4071,2.4073,2.4069,2.4072,216700000.0
2007-08-24 11:12:00,2.4073,2.4075,2.407,2.4071,343699997.0
2007-08-24 11:13:00,2.4071,2.4076,2.4071,2.4076,131599999.0
2007-08-24 11:14:00,2.40755,2.4076,2.4074,2.4074,158500000.0
2007-08-24 11:15:00,2.4074,2.4075,2.4072,2.4073,119400000.0
2007-08-24 11:16:00,2.4073,2.4075,2.4067,2.407,202700000.0
2007-08-24 11:17:00,2.407,2.4075,2.407,2.4071,516100000.0
2007-08-24 11:18:00,2.4071,2.4081,2.407,2.408,347100000.0
2007-08-24 11:19:00,2.408,2.408,2.4073,2.4076,316900000.0
2007-08-24 11:20:00,2.4076,2.4076,2.4074,2.4076,252499998.0
2007-08-24 11:21:00,2.4076,2.4078,2.4075,2.40775,56400000.0
2007-08-24 11:22:00,2.4079,2.4082,2.4078,2.408,233600000.0
2007-08-24 11:23:00,2.408,2.408,2.4072,2.4073,699499999.0
2007-08-24 11:24:00,2.4074,2.4074,2.407,2.4071,358500000.0
2007-08-24 11:25:00,2.4071,2.4072,2.4065,2.4067,511400000.0
2007-08-24 11:26:00,2.4067,2.4077,2.4067,2.4074,429400000.0
2007-08-24 11:27:00,2.4075,2.4077,2.4071,2.4074,669099999.0
2007-08-24 11:28:00,2.4074,2.4079,2.4072,2.40785,433799999.0
2007-08-24 11:29:00,2.4079,2.4089,2.4079,2.4089,252200001.0
2007-08-24 11:30:00,2.409,2.4092,2.4087,2.4089,331999999.0
2007-08-24 11:31:00,2.4089,2.4091,2.4086,2.4089,511400003.0
2007-08-24 11:32:00,2.4088,2.4089,2.4086,2.4089,311200000.0
2007-08-24 11:33:00,2.4089,2.4089,2.4079,2.408,286800000.0
2007-08-24 11:34:00,2.408,2.4085,2.408,2.4083,570400000.0
2007-08-24 11:35:00,2.4083,2.4083,2.4081,2.4082,520899999.0
2007-08-24 11:36:00,2.4082,2.4085,2.408,2.4085,534700000.0
2007-08-24 11:37:00,2.4086,2.4087,2.40835,2.4084,202500000.0
2007-08-24 11:38:00,2.4085,2.4092,2.4084,2.4091,316700000.0
2007-08-24 11:39:00,2.4091,2.4094,2.409,2.4093,404900002.0
2007-08-24 11:40:00,2.4093,2.4095,2.4092,2.4095,209700000.0
2007-08-24 11:41:00,2.4097,2.4097,2.4091,2.4091,307600000.0
2007-08-24 11:42:00,2.4091,2.4093,2.409,2.409,310000000.0
2007-08-24 11:43:00,2.4091,2.4092,2.409,2.409,125300000.0
2007-08-24 11:44:00,2.409,2.4091,2.4087,2.4089,281900000.0
2007-08-24 11:45:00,2.4089,2.4092,2.4088,2.4088,358300000.0
2007-08-24 11:46:00,2.4088,2.40915,2.4079,2.4084,1366664969.0
2007-08-24 11:47:00,2.4084,2.409,2.4083,2.409,426100002.0
2007-08-24 11:48:00,2.4089,2.4091,2.4088,2.4088,338499997.0
2007-08-24 11:49:00,2.4088,2.4088,2.4083,2.4084,373499998.0
2007-08-24 11:50:00,2.4084,2.4085,2.408,2.4081,264500000.0
2007-08-24 11:51:00,2.4081,2.4082,2.4078,2.4082,490300000.0
2007-08-24 11:52:00,2.4082,2.4082,2.4078,2.4079,527400001.0
2007-08-24 11:53:00,2.4078,2.4082,2.4077,2.4077,519200000.0
2007-08-24 11:54:00,2.4077,2.4077,2.4071,2.4073,1032399998.0
2007-08-24 11:55:00,2.4073,2.4078,2.4073,2.4078,157100000.0
2007-08-24 11:56:00,2.4078,2.4078,2.4076,2.4078,125800000.0
2007-08-24 11:57:00,2.4078,2.4082,2.4078,2.408,105900000.0
2007-08-24 11:58:00,2.4079,2.408,2.4075,2.4078,501400000.0
2007-08-24 11:59:00,2.4078,2.4081,2.4076,2.4078,760762747.0
2007-08-24 12:00:00,2.4078,2.4082,2.4078,2.4082,546700000.0
2007-08-24 12:01:00,2.4082,2.4082,2.4076,2.4077,563000000.0
2007-08-24 12:02:00,2.40785,2.4079,2.4071,2.4071,823300000.0
2007-08-24 12:03:00,2.4071,2.4072,2.4058,2.4058,691100000.0
2007-08-24 12:04:00,2.4058,2.4062,2.4056,2.4058,792900005.0
2007-08-24 12:05:00,2.4058,2.4063,2.4057,2.4062,460200000.0
2007-08-24 12:06:00,2.4063,2.4068,2.4062,2.4067,743200001.0
2007-08-24 12:07:00,2.4068,2.4069,2.4065,2.4068,585200000.0
2007-08-24 12:08:00,2.4068,2.4074,2.4068,2.4071,363300000.0
2007-08-24 12:09:00,2.4071,2.4071,2.4068,2.4068,334600002.0
2007-08-24 12:10:00,2.4069,2.40735,2.4069,2.4072,515800002.0
2007-08-24 12:11:00,2.4072,2.4075,2.4071,2.4072,603099999.0
2007-08-24 12:12:00,2.4072,2.4072,2.407,2.407,88115638.0
2007-08-24 12:13:00,2.407,2.407,2.4066,2.4066,272600000.0
2007-08-24 12:14:00,2.4066,2.4067,2.4064,2.4064,140000000.0
2007-08-24 12:15:00,2.4064,2.40665,2.4063,2.4063,425600000.0
2007-08-24 12:16:00,2.4063,2.4068,2.4063,2.4067,238000000.0
2007-08-24 12:17:00,2.4067,2.4069,2.4063,2.4066,349273180.0
2007-08-24 12:18:00,2.4066,2.4066,2.40585,2.40585,484434860.0
2007-08-24 12:19:00,2.4058,2.4058,2.4047,2.4053,608100000.0
2007-08-24 12:20:00,2.4053,2.4056,2.4052,2.4056,234200000.0
2007-08-24 12:21:00,2.4056,2.4059,2.4055,2.4059,507700000.0
2007-08-24 12:22:00,2.4059,2.4063,2.4059,2.4062,243600000.0
2007-08-24 12:23:00,2.4062,2.40625,2.4058,2.40625,464600000.0
2007-08-24 12:24:00,2.4062,2.4064,2.4056,2.4056,169900000.0
2007-08-24 12:25:00,2.4056,2.4058,2.40525,2.4053,388600000.0
2007-08-24 12:26:00,2.4053,2.4055,2.4053,2.4053,48000000.0
2007-08-24 12:27:00,2.4053,2.4055,2.4047,2.4052,502700000.0
2007-08-24 12:28:00,2.4052,2.4065,2.4049,2.4065,1284299999.0
2007-08-24 12:29:00,2.4065,2.4066,2.4061,2.4063,320000000.0
2007-08-24 12:30:00,2.4063,2.4068,2.4062,2.40645,619100003.0
2007-08-24 12:31:00,2.4064,2.4072,2.4064,2.4072,531900000.0
2007-08-24 12:32:00,2.407,2.4074,2.4065,2.4067,731899999.0
2007-08-24 12:33:00,2.4067,2.4067,2.4066,2.4066,164800000.0
2007-08-24 12:34:00,2.4066,2.4067,2.40655,2.4066,129000000.0
2007-08-24 12:35:00,2.4066,2.4071,2.4066,2.4068,633099993.0
2007-08-24 12:36:00,2.4068,2.407,2.4064,2.4067,428200000.0
2007-08-24 12:37:00,2.4066,2.4068,2.4066,2.4068,391465695.0
2007-08-24 12:38:00,2.4066,2.4068,2.4064,2.4065,432200001.0
2007-08-24 12:39:00,2.4065,2.4072,2.4064,2.407,583799999.0
2007-08-24 12:40:00,2.407,2.4075,2.4067,2.4075,627099999.0
2007-08-24 12:41:00,2.4072,2.4073,2.4068,2.4068,466600000.0
2007-08-24 12:42:00,2.4069,2.4072,2.4069,2.4072,23200000.0
2007-08-24 12:43:00,2.4072,2.4074,2.4069,2.4071,185300000.0
2007-08-24 12:44:00,2.4071,2.4073,2.4069,2.407,263700002.0
2007-08-24 12:45:00,2.407,2.407,2.4069,2.407,32300000.0
2007-08-24 12:46:00,2.4069,2.4069,2.4064,2.4066,409800000.0
2007-08-24 12:47:00,2.4067,2.4067,2.4064,2.4064,290799999.0
2007-08-24 12:48:00,2.4064,2.4066,2.4063,2.4064,221899999.0
2007-08-24 12:49:00,2.4063,2.4066,2.4062,2.4064,460800002.0
2007-08-24 12:50:00,2.4064,2.4066,2.4062,2.4063,76800000.0
2007-08-24 12:51:00,2.4063,2.4073,2.4063,2.4069,235400000.0
2007-08-24 12:52:00,2.407,2.4073,2.4069,2.4069,197100000.0
2007-08-24 12:53:00,2.4069,2.4071,2.4068,2.4068,145700000.0
2007-08-24 12:54:00,2.4069,2.4071,2.4066,2.407,390800001.0
2007-08-24 12:55:00,2.407,2.4071,2.4066,2.4066,105600000.0
2007-08-24 12:56:00,2.4067,2.4069,2.4065,2.4066,308299999.0
2007-08-24 12:57:00,2.4066,2.407,2.4065,2.407,201900000.0
2007-08-24 12:58:00,2.407,2.4075,2.40675,2.4074,345600000.0
2007-08-24 12:59:00,2.4073,2.4073,2.40655,2.4069,282700000.0
2007-08-24 13:00:00,2.4069,2.4069,2.4058,2.4058,712700000.0
2007-08-24 13:01:00,2.4059,2.4063,2.40565,2.4061,682400004.0
2007-08-24 13:02:00,2.406,2.4067,2.4059,2.4063,1213700003.0
2007-08-24 13:03:00,2.4063,2.4063,2.4054,2.406,371600000.0
2007-08-24 13:04:00,2.4061,2.4066,2.40595,2.4063,847700001.0
2007-08-24 13:05:00,2.4063,2.4067,2.4063,2.4064,452500000.0
2007-08-24 13:06:00,2.4065,2.4069,2.4063,2.4066,420999998.0
2007-08-24 13:07:00,2.4065,2.40745,2.4064,2.40745,786300001.0
2007-08-24 13:08:00,2.4075,2.4086,2.4071,2.4083,1046799998.0
2007-08-24 13:09:00,2.4083,2.4089,2.4079,2.4084,978899997.0
2007-08-24 13:10:00,2.4084,2.4089,2.4081,2.4081,580700000.0
2007-08-24 13:11:00,2.4081,2.4086,2.4079,2.408,486600001.0
2007-08-24 13:12:00,2.408,2.4083,2.408,2.4082,562899999.0
2007-08-24 13:13:00,2.4081,2.4084,2.4076,2.4078,604100000.0
2007-08-24 13:14:00,2.4078,2.408,2.4076,2.4079,352099999.0
2007-08-24 13:15:00,2.4079,2.4084,2.4079,2.4083,461620439.0
2007-08-24 13:16:00,2.4083,2.4085,2.408,2.4085,307300000.0
2007-08-24 13:17:00,2.4085,2.4086,2.4074,2.4075,773100000.0
2007-08-24 13:18:00,2.4075,2.4076,2.4063,2.4066,1543300000.0
2007-08-24 13:19:00,2.4064,2.407,2.4064,2.407,642700000.0
2007-08-24 13:20:00,2.4068,2.4074,2.40665,2.4071,817900002.0
2007-08-24 13:21:00,2.4073,2.4076,2.4072,2.4076,381300000.0
2007-08-24 13:22:00,2.4076,2.4076,2.4073,2.4074,433300000.0
2007-08-24 13:23:00,2.4074,2.4074,2.4067,2.407,332100000.0
2007-08-24 13:24:00,2.407,2.4075,2.4069,2.4074,387600000.0
2007-08-24 13:25:00,2.4074,2.4078,2.4069,2.407,545636148.0
2007-08-24 13:26:00,2.407,2.4076,2.4069,2.4076,671340925.0
2007-08-24 13:27:00,2.4076,2.4079,2.40745,2.40785,368700000.0
2007-08-24 13:28:00,2.40785,2.40805,2.4077,2.4078,733900001.0
2007-08-24 13:29:00,2.4078,2.4079,2.4071,2.4077,313000002.0
2007-08-24 13:30:00,2.4074,2.40805,2.4072,2.4072,418300000.0
2007-08-24 13:31:00,2.40725,2.4076,2.4068,2.407,687100003.0
2007-08-24 13:32:00,2.4069,2.4075,2.4069,2.4073,323000000.0
2007-08-24 13:33:00,2.4072,2.4076,2.4069,2.40715,485200001.0
2007-08-24 13:34:00,2.4071,2.40745,2.407,2.4074,483299999.0
2007-08-24 13:35:00,2.4074,2.408,2.4073,2.4078,935699999.0
2007-08-24 13:36:00,2.4078,2.4087,2.4077,2.40855,1449861533.0
2007-08-24 13:37:00,2.40855,2.4089,2.4081,2.4082,682499999.0
2007-08-24 13:38:00,2.4083,2.4085,2.4078,2.4082,520800000.0
2007-08-24 13:39:00,2.4082,2.4084,2.4078,2.4079,448800000.0
2007-08-24 13:40:00,2.4079,2.4086,2.4079,2.4084,717300000.0
2007-08-24 13:41:00,2.4082,2.4084,2.4076,2.4077,681099997.0
2007-08-24 13:42:00,2.4077,2.4077,2.4072,2.4075,1159899994.0
2007-08-24 13:43:00,2.4075,2.4092,2.4074,2.4087,954800001.0
2007-08-24 13:44:00,2.4087,2.4092,2.4085,2.4089,396000000.0
2007-08-24 13:45:00,2.4091,2.4092,2.4086,2.4091,237900000.0
2007-08-24 13:46:00,2.4092,2.4095,2.409,2.4095,304100000.0
2007-08-24 13:47:00,2.4095,2.4095,2.4087,2.4089,717900000.0
2007-08-24 13:48:00,2.4089,2.409,2.4074,2.4077,1182700000.0
2007-08-24 13:49:00,2.4077,2.4078,2.4066,2.4069,827400001.0
2007-08-24 13:50:00,2.4071,2.4074,2.4068,2.4074,1045000009.0
2007-08-24 13:51:00,2.4073,2.4081,2.4073,2.4077,652499999.0
2007-08-24 13:52:00,2.4077,2.4081,2.4076,2.4079,402252738.0
2007-08-24 13:53:00,2.4079,2.4087,2.4079,2.4086,466600001.0
2007-08-24 13:54:00,2.4085,2.4086,2.4081,2.4086,273500000.0
2007-08-24 13:55:00,2.40865,2.40865,2.4081,2.4081,116500000.0
2007-08-24 13:56:00,2.4081,2.4082,2.408,2.408,280100000.0
2007-08-24 13:57:00,2.408,2.4081,2.4079,2.4081,614300004.0
2007-08-24 13:58:00,2.4081,2.4082,2.408,2.4081,594400000.0
2007-08-24 13:59:00,2.4082,2.4085,2.408,2.4085,296700000.0
2007-08-24 14:00:00,2.4085,2.4088,2.4085,2.4088,292500000.0
2007-08-24 14:01:00,2.4088,2.4088,2.40835,2.40855,385500000.0
2007-08-24 14:02:00,2.40855,2.4088,2.4084,2.4088,338600000.0
2007-08-24 14:03:00,2.40875,2.409,2.40855,2.4086,464900000.0
2007-08-24 14:04:00,2.40855,2.4088,2.4085,2.4087,427600001.0
2007-08-24 14:05:00,2.4087,2.409,2.4084,2.4088,636742069.0
2007-08-24 14:06:00,2.4089,2.4089,2.4084,2.4085,318900000.0
2007-08-24 14:07:00,2.4086,2.4087,2.4081,2.4082,439499998.0
2007-08-24 14:08:00,2.4083,2.4086,2.4081,2.40835,572999997.0
2007-08-24 14:09:00,2.4084,2.4093,2.4084,2.4093,387600000.0
2007-08-24 14:10:00,2.4093,2.41,2.4091,2.4098,1462499999.0
2007-08-24 14:11:00,2.4098,2.41,2.4092,2.4093,914199998.0
2007-08-24 14:12:00,2.4093,2.4096,2.4091,2.4093,676200000.0
2007-08-24 14:13:00,2.4093,2.4094,2.4091,2.40925,558499998.0
2007-08-24 14:14:00,2.40925,2.4099,2.409,2.4099,927500002.0
2007-08-24 14:15:00,2.4099,2.4101,2.4094,2.4097,912800001.0
2007-08-24 14:16:00,2.4097,2.4098,2.4089,2.4089,1336999999.0
2007-08-24 14:17:00,2.4089,2.4091,2.4086,2.4089,1183667273.0
2007-08-24 14:18:00,2.4088,2.409,2.4086,2.4086,319500002.0
2007-08-24 14:19:00,2.4086,2.4086,2.4079,2.4079,821000000.0
2007-08-24 14:20:00,2.4079,2.4084,2.4075,2.4081,786300000.0
2007-08-24 14:21:00,2.4081,2.4087,2.4079,2.4084,698900000.0
2007-08-24 14:22:00,2.4084,2.4088,2.4084,2.4085,567300000.0
2007-08-24 14:23:00,2.4085,2.4087,2.4083,2.4084,729500001.0
2007-08-24 14:24:00,2.4084,2.4085,2.4083,2.4085,184200000.0
2007-08-24 14:25:00,2.4085,2.4086,2.4084,2.4084,397400000.0
2007-08-24 14:26:00,2.4084,2.4088,2.4084,2.4088,595299999.0
2007-08-24 14:27:00,2.4088,2.4092,2.40875,2.4089,706899999.0
2007-08-24 14:28:00,2.409,2.4091,2.4086,2.4088,861099996.0
2007-08-24 14:29:00,2.4089,2.4099,2.4088,2.40955,232921190.0
2007-08-24 14:30:00,2.4093,2.4116,2.4086,2.40955,798600000.0
2007-08-24 14:31:00,2.4096,2.4106,2.4094,2.4105,1124600000.0
2007-08-24 14:32:00,2.4103,2.4111,2.4103,2.4106,1060100003.0
2007-08-24 14:33:00,2.4108,2.4124,2.4105,2.4122,1131212501.0
2007-08-24 14:34:00,2.4122,2.4133,2.412,2.413,707812500.0
2007-08-24 14:35:00,2.413,2.4134,2.413,2.4134,229787500.0
2007-08-24 14:36:00,2.4135,2.4143,2.4129,2.4131,1580999998.0
2007-08-24 14:37:00,2.4131,2.4138,2.4129,2.4133,1235199996.0
2007-08-24 14:38:00,2.4132,2.4136,2.413,2.4133,1482399994.0
2007-08-24 14:39:00,2.4133,2.4138,2.4131,2.41335,1103099997.0
2007-08-24 14:40:00,2.4133,2.4134,2.4128,2.413,1643200003.0
2007-08-24 14:41:00,2.413,2.4131,2.4124,2.4127,914900006.0
2007-08-24 14:42:00,2.4127,2.413,2.4124,2.4128,940600007.0
2007-08-24 14:43:00,2.4128,2.4128,2.41205,2.4121,542700000.0
2007-08-24 14:44:00,2.4122,2.4126,2.4121,2.4125,368000001.0
2007-08-24 14:45:00,2.4124,2.413,2.4124,2.4128,559499998.0
2007-08-24 14:46:00,2.4128,2.4134,2.4127,2.4127,530400003.0
2007-08-24 14:47:00,2.4127,2.4127,2.4121,2.4122,827600000.0
2007-08-24 14:48:00,2.4121,2.4127,2.4121,2.4127,696000000.0
2007-08-24 14:49:00,2.4127,2.4128,2.4124,2.4126,957199997.0
2007-08-24 14:50:00,2.4125,2.4126,2.4121,2.4121,570499996.0
2007-08-24 14:51:00,2.4121,2.4129,2.412,2.4126,1400700004.0
2007-08-24 14:52:00,2.4126,2.4128,2.4124,2.4125,821100000.0
2007-08-24 14:53:00,2.4127,2.4131,2.4126,2.4131,1142800003.0
2007-08-24 14:54:00,2.4131,2.4132,2.4126,2.4129,1817199992.0
2007-08-24 14:55:00,2.4129,2.4133,2.4129,2.413,1194700003.0
2007-08-24 14:56:00,2.4131,2.4131,2.4127,2.413,1018000004.0
2007-08-24 14:57:00,2.413,2.4131,2.4127,2.4129,710600002.0
2007-08-24 14:58:00,2.4129,2.41295,2.4123,2.4124,422000000.0
2007-08-24 14:59:00,2.4125,2.41315,2.4124,2.41275,556763619.0
2007-08-24 15:00:00,2.41275,2.4132,2.4124,2.4124,627190275.0
2007-08-24 15:01:00,2.4124,2.41245,2.4116,2.4117,874900000.0
2007-08-24 15:02:00,2.4116,2.4119,2.41065,2.4119,1883300004.0
2007-08-24 15:03:00,2.4119,2.4122,2.4117,2.412,642800001.0
2007-08-24 15:04:00,2.41195,2.41205,2.4113,2.4113,1373399999.0
2007-08-24 15:05:00,2.4114,2.4123,2.4112,2.4122,1482700014.0
2007-08-24 15:06:00,2.4124,2.4125,2.4119,2.412,994500003.0
2007-08-24 15:07:00,2.412,2.4122,2.4115,2.4117,1286599992.0
2007-08-24 15:08:00,2.4117,2.4122,2.4114,2.4116,829599995.0
2007-08-24 15:09:00,2.4115,2.4116,2.4113,2.4115,309599998.0
2007-08-24 15:10:00,2.4116,2.412,2.4115,2.41175,531500000.0
2007-08-24 15:11:00,2.41175,2.4122,2.41175,2.4122,679100001.0
2007-08-24 15:12:00,2.4122,2.4123,2.4121,2.4121,388900000.0
2007-08-24 15:13:00,2.4122,2.4123,2.4114,2.4114,644000003.0
2007-08-24 15:14:00,2.4114,2.4121,2.4114,2.4121,694099996.0
2007-08-24 15:15:00,2.4121,2.4121,2.4116,2.4119,660299999.0
2007-08-24 15:16:00,2.4119,2.4122,2.4115,2.4116,805599995.0
2007-08-24 15:17:00,2.4116,2.4116,2.4112,2.4114,981000003.0
2007-08-24 15:18:00,2.4114,2.4114,2.4111,2.4112,797199995.0
2007-08-24 15:19:00,2.4114,2.4118,2.4112,2.4116,734399997.0
2007-08-24 15:20:00,2.4116,2.4131,2.4113,2.4131,1514965053.0
2007-08-24 15:21:00,2.4129,2.4131,2.4123,2.4127,1268800001.0
2007-08-24 15:22:00,2.4128,2.41345,2.4128,2.4132,722700000.0
2007-08-24 15:23:00,2.4133,2.4144,2.413,2.4137,801500000.0
2007-08-24 15:24:00,2.4137,2.4138,2.4129,2.4132,833299995.0
2007-08-24 15:25:00,2.4131,2.4131,2.4125,2.413,575200001.0
2007-08-24 15:26:00,2.413,2.4134,2.4126,2.413,600099995.0
2007-08-24 15:27:00,2.413,2.413,2.4126,2.4129,1050399993.0
2007-08-24 15:28:00,2.4129,2.4131,2.4127,2.4128,945900000.0
2007-08-24 15:29:00,2.4128,2.414,2.4126,2.414,1413000002.0
2007-08-24 15:30:00,2.414,2.414,2.4134,2.4135,784699999.0
2007-08-24 15:31:00,2.4135,2.4141,2.4135,2.4138,1425599984.0
2007-08-24 15:32:00,2.4138,2.4139,2.4124,2.4124,1734300005.0
2007-08-24 15:33:00,2.4124,2.4129,2.4122,2.4128,860900000.0
2007-08-24 15:34:00,2.4128,2.4128,2.4119,2.412,1205499993.0
2007-08-24 15:35:00,2.412,2.4123,2.412,2.41205,836399998.0
2007-08-24 15:36:00,2.41205,2.4127,2.4119,2.4127,1051300000.0
2007-08-24 15:37:00,2.4128,2.4128,2.4123,2.4123,768500006.0
2007-08-24 15:38:00,2.4123,2.4126,2.4123,2.4124,180500000.0
2007-08-24 15:39:00,2.4124,2.4125,2.4114,2.4115,507500000.0
2007-08-24 15:40:00,2.4115,2.4121,2.4114,2.4119,621600001.0
2007-08-24 15:41:00,2.4119,2.4123,2.4117,2.4117,1299500001.0
2007-08-24 15:42:00,2.4118,2.412,2.4117,2.4118,892700002.0
2007-08-24 15:43:00,2.4119,2.4119,2.4117,2.4119,189400000.0
2007-08-24 15:44:00,2.4121,2.4126,2.412,2.4124,380099999.0
2007-08-24 15:45:00,2.4125,2.4125,2.412,2.4121,638600000.0
2007-08-24 15:46:00,2.4121,2.4125,2.4121,2.4124,552500000.0
2007-08-24 15:47:00,2.4125,2.4127,2.41215,2.4122,1158000003.0
2007-08-24 15:48:00,2.4122,2.4128,2.4122,2.4126,899595662.0
2007-08-24 15:49:00,2.4126,2.4129,2.4124,2.4125,879499999.0
2007-08-24 15:50:00,2.41245,2.4128,2.4124,2.4126,578300000.0
2007-08-24 15:51:00,2.4126,2.4127,2.4125,2.4127,429900000.0
2007-08-24 15:52:00,2.4127,2.413,2.4127,2.4128,728900002.0
2007-08-24 15:53:00,2.4128,2.413,2.4123,2.4124,921999998.0
2007-08-24 15:54:00,2.4123,2.4132,2.4123,2.4128,1704400002.0
2007-08-24 15:55:00,2.4128,2.4132,2.4126,2.4129,1119599995.0
2007-08-24 15:56:00,2.4129,2.4129,2.4123,2.4124,635100000.0
2007-08-24 15:57:00,2.4125,2.4129,2.4124,2.4128,767699996.0
2007-08-24 15:58:00,2.4128,2.4128,2.4122,2.4122,737700001.0
2007-08-24 15:59:00,2.4122,2.4128,2.412,2.412,623699999.0
2007-08-24 16:00:00,2.412,2.4141,2.412,2.4138,1445100001.0
2007-08-24 16:01:00,2.4138,2.415,2.4137,2.415,939100000.0
2007-08-24 16:02:00,2.415,2.415,2.4142,2.4142,1118899997.0
2007-08-24 16:03:00,2.4142,2.4144,2.4138,2.4138,739600000.0
2007-08-24 16:04:00,2.4138,2.414,2.4133,2.4134,1280699992.0
2007-08-24 16:05:00,2.4135,2.4141,2.4134,2.4138,796999998.0
2007-08-24 16:06:00,2.4138,2.4139,2.4134,2.4135,832899998.0
2007-08-24 16:07:00,2.4134,2.4142,2.4134,2.4135,1238200002.0
2007-08-24 16:08:00,2.4135,2.4137,2.4127,2.4128,1011500000.0
2007-08-24 16:09:00,2.4128,2.4136,2.4127,2.4131,1181899998.0
2007-08-24 16:10:00,2.4131,2.4133,2.4128,2.4133,1389700004.0
2007-08-24 16:11:00,2.4133,2.4133,2.4126,2.4127,1294200006.0
2007-08-24 16:12:00,2.4128,2.4134,2.4127,2.4134,2142200001.0
2007-08-24 16:13:00,2.4134,2.4138,2.4131,2.41315,1663300008.0
2007-08-24 16:14:00,2.4132,2.4136,2.413,2.4133,1400600003.0
2007-08-24 16:15:00,2.4133,2.4135,2.413,2.4133,1931799999.0
2007-08-24 16:16:00,2.4133,2.4136,2.413,2.4135,830400002.0
2007-08-24 16:17:00,2.4134,2.4136,2.4133,2.4134,1072499997.0
2007-08-24 16:18:00,2.4135,2.4139,2.4133,2.4138,1264099999.0
2007-08-24 16:19:00,2.4138,2.4139,2.4133,2.4136,2098199993.0
2007-08-24 16:20:00,2.4137,2.4137,2.4133,2.4135,839600000.0
2007-08-24 16:21:00,2.4135,2.4137,2.4133,2.4133,1060799997.0
2007-08-24 16:22:00,2.4133,2.41345,2.413,2.4132,1643399995.0
2007-08-24 16:23:00,2.4132,2.414,2.4132,2.4136,1321100000.0
2007-08-24 16:24:00,2.4136,2.4139,2.4133,2.4135,464000000.0
2007-08-24 16:25:00,2.4135,2.4137,2.413,2.4132,544499997.0
2007-08-24 16:26:00,2.4132,2.4135,2.4127,2.4127,1287900002.0
2007-08-24 16:27:00,2.4127,2.4129,2.4123,2.4126,767200000.0
2007-08-24 16:28:00,2.4125,2.4128,2.4123,2.4123,628999999.0
2007-08-24 16:29:00,2.4123,2.4127,2.4121,2.4124,633000001.0
2007-08-24 16:30:00,2.4124,2.4127,2.4121,2.4123,715500003.0
2007-08-24 16:31:00,2.4123,2.4127,2.4121,2.4125,1499399996.0
2007-08-24 16:32:00,2.4125,2.4133,2.4124,2.4129,487600000.0
2007-08-24 16:33:00,2.4128,2.4129,2.4122,2.4124,705400001.0
2007-08-24 16:34:00,2.4124,2.4126,2.4122,2.4125,1219900001.0
2007-08-24 16:35:00,2.4125,2.4127,2.4122,2.4123,528699997.0
2007-08-24 16:36:00,2.4123,2.4124,2.412,2.4122,262700000.0
2007-08-24 16:37:00,2.4122,2.4129,2.4121,2.4125,466200000.0
2007-08-24 16:38:00,2.4123,2.4129,2.4122,2.4125,473399999.0
2007-08-24 16:39:00,2.4125,2.4126,2.4124,2.4125,266000000.0
2007-08-24 16:40:00,2.4126,2.4133,2.4123,2.4132,436300000.0
2007-08-24 16:41:00,2.4132,2.4132,2.4127,2.4127,733000000.0
2007-08-24 16:42:00,2.4127,2.4136,2.4127,2.4132,1402300000.0
2007-08-24 16:43:00,2.4131,2.4138,2.4131,2.4137,642099998.0
2007-08-24 16:44:00,2.4138,2.4138,2.413,2.4133,328800000.0
2007-08-24 16:45:00,2.4131,2.4133,2.4124,2.413,427899998.0
2007-08-24 16:46:00,2.413,2.413,2.4126,2.4128,641400002.0
2007-08-24 16:47:00,2.4128,2.4131,2.4127,2.413,543199999.0
2007-08-24 16:48:00,2.4129,2.4131,2.4126,2.413,277800000.0
2007-08-24 16:49:00,2.413,2.4132,2.4127,2.4132,471400000.0
2007-08-24 16:50:00,2.4132,2.4132,2.4127,2.4129,520300001.0
2007-08-24 16:51:00,2.4128,2.413,2.4123,2.4125,1083300000.0
2007-08-24 16:52:00,2.4125,2.4129,2.4124,2.4128,477000000.0
2007-08-24 16:53:00,2.4126,2.414,2.4126,2.4137,949799999.0
2007-08-24 16:54:00,2.414,2.414,2.4132,2.4138,1035600006.0
2007-08-24 16:55:00,2.4138,2.4142,2.4133,2.4135,1148800000.0
2007-08-24 16:56:00,2.4136,2.4137,2.4133,2.4136,273800000.0
2007-08-24 16:57:00,2.4135,2.4135,2.41275,2.4128,1098200003.0
2007-08-24 16:58:00,2.4129,2.4131,2.4124,2.4126,2091699989.0
2007-08-24 16:59:00,2.4127,2.4127,2.4116,2.4118,1096900004.0
2007-08-24 17:00:00,2.4118,2.4122,2.4117,2.412,792599997.0
2007-08-24 17:01:00,2.412,2.412,2.4115,2.4118,625300001.0
2007-08-24 17:02:00,2.4117,2.4121,2.41115,2.4121,1886400000.0
2007-08-24 17:03:00,2.4121,2.4122,2.4114,2.4115,1654600001.0
2007-08-24 17:04:00,2.4115,2.412,2.4114,2.4117,1499200002.0
2007-08-24 17:05:00,2.4117,2.412,2.4116,2.4118,653900000.0
2007-08-24 17:06:00,2.4119,2.4119,2.4112,2.4116,878700000.0
2007-08-24 17:07:00,2.4116,2.4123,2.4116,2.4123,374000000.0
2007-08-24 17:08:00,2.4121,2.4123,2.4116,2.4117,697500000.0
2007-08-24 17:09:00,2.4118,2.4121,2.4113,2.4118,666799998.0
2007-08-24 17:10:00,2.4119,2.4121,2.4115,2.4121,681300001.0
2007-08-24 17:11:00,2.4121,2.4123,2.4116,2.4123,242000000.0
2007-08-24 17:12:00,2.4123,2.4123,2.4119,2.4119,461300000.0
2007-08-24 17:13:00,2.4119,2.4124,2.4119,2.4122,280300000.0
2007-08-24 17:14:00,2.4121,2.4134,2.412,2.4129,832600003.0
2007-08-24 17:15:00,2.4129,2.4131,2.4126,2.4127,585300001.0
2007-08-24 17:16:00,2.4127,2.4131,2.4127,2.4131,237600000.0
2007-08-24 17:17:00,2.413,2.4136,2.4129,2.4134,820599996.0
2007-08-24 17:18:00,2.4134,2.4144,2.4134,2.4142,372700000.0
2007-08-24 17:19:00,2.4142,2.4145,2.414,2.4145,342800000.0
2007-08-24 17:20:00,2.4145,2.4153,2.41425,2.4146,714199999.0
2007-08-24 17:21:00,2.4144,2.415,2.4144,2.4146,366600000.0
2007-08-24 17:22:00,2.4145,2.4146,2.4143,2.4143,588500000.0
2007-08-24 17:23:00,2.4144,2.4145,2.4141,2.4144,284300000.0
2007-08-24 17:24:00,2.4144,2.4145,2.4142,2.4145,354100000.0
2007-08-24 17:25:00,2.4145,2.4145,2.41415,2.4144,346600000.0
2007-08-24 17:26:00,2.4146,2.4148,2.4143,2.4148,325000000.0
2007-08-24 17:27:00,2.4148,2.4148,2.4142,2.4146,334400000.0
2007-08-24 17:28:00,2.4146,2.4148,2.414,2.4141,474999998.0
2007-08-24 17:29:00,2.414,2.4142,2.4138,2.414,200099998.0
2007-08-24 17:30:00,2.414,2.4146,2.4139,2.4144,408800000.0
2007-08-24 17:31:00,2.4144,2.4147,2.4141,2.4143,1006300006.0
2007-08-24 17:32:00,2.4143,2.4144,2.41385,2.4142,377600000.0
2007-08-24 17:33:00,2.4142,2.4146,2.4141,2.4145,110700000.0
2007-08-24 17:34:00,2.4145,2.4146,2.4136,2.4141,682200002.0
2007-08-24 17:35:00,2.4139,2.414,2.4138,2.4139,190900000.0
2007-08-24 17:36:00,2.4139,2.414,2.4134,2.4134,1067599998.0
2007-08-24 17:37:00,2.4134,2.4141,2.4132,2.41385,1282799998.0
2007-08-24 17:38:00,2.4139,2.4142,2.4136,2.4141,1009600000.0
2007-08-24 17:39:00,2.4141,2.4141,2.4136,2.4139,1340000001.0
2007-08-24 17:40:00,2.4139,2.414,2.41355,2.41355,501899999.0
2007-08-24 17:41:00,2.41355,2.4138,2.4135,2.4135,306800001.0
2007-08-24 17:42:00,2.4135,2.4139,2.4132,2.4133,981200004.0
2007-08-24 17:43:00,2.4133,2.4134,2.4129,2.4131,552999999.0
2007-08-24 17:44:00,2.4132,2.4133,2.4122,2.4125,793600000.0
2007-08-24 17:45:00,2.41235,2.4128,2.41235,2.4128,352200000.0
2007-08-24 17:46:00,2.4128,2.4129,2.4127,2.4128,271000000.0
2007-08-24 17:47:00,2.41275,2.4133,2.4123,2.413,1014700002.0
2007-08-24 17:48:00,2.413,2.4135,2.4125,2.4134,640500001.0
2007-08-24 17:49:00,2.4133,2.4136,2.4131,2.4133,373000000.0
2007-08-24 17:50:00,2.4133,2.4133,2.4128,2.413,582500000.0
2007-08-24 17:51:00,2.413,2.414,2.413,2.4139,726500002.0
2007-08-24 17:52:00,2.4139,2.4141,2.4137,2.4138,398400000.0
2007-08-24 17:53:00,2.4138,2.414,2.4137,2.41385,280700001.0
2007-08-24 17:54:00,2.41385,2.4148,2.41385,2.4143,688800000.0
2007-08-24 17:55:00,2.41435,2.4146,2.4139,2.4143,718000000.0
2007-08-24 17:56:00,2.41435,2.4144,2.4139,2.414,436300000.0
2007-08-24 17:57:00,2.414,2.4141,2.4138,2.4141,722199997.0
2007-08-24 17:58:00,2.4141,2.4143,2.41385,2.4142,838799998.0
2007-08-24 17:59:00,2.4142,2.4146,2.4142,2.4145,910500000.0
2007-08-24 18:00:00,2.4145,2.4152,2.4144,2.4151,565600001.0
2007-08-24 18:01:00,2.4151,2.4156,2.4148,2.4156,321600000.0
2007-08-24 18:02:00,2.4154,2.4158,2.4152,2.4154,413800000.0
2007-08-24 18:03:00,2.4157,2.4157,2.4149,2.4151,230300000.0
2007-08-24 18:04:00,2.415,2.415,2.4148,2.4148,227500000.0
2007-08-24 18:05:00,2.4148,2.4149,2.4147,2.4147,507300005.0
2007-08-24 18:06:00,2.4148,2.415,2.4145,2.4148,501799999.0
2007-08-24 18:07:00,2.4148,2.4151,2.4144,2.4145,502499999.0
2007-08-24 18:08:00,2.4145,2.4147,2.4143,2.4144,343200000.0
2007-08-24 18:09:00,2.4144,2.4144,2.414,2.4144,292400000.0
2007-08-24 18:10:00,2.4143,2.4143,2.4141,2.4143,102800000.0
2007-08-24 18:11:00,2.4142,2.4146,2.4141,2.4146,277900000.0
2007-08-24 18:12:00,2.4146,2.415,2.4143,2.4145,679400002.0
2007-08-24 18:13:00,2.4145,2.4149,2.414,2.4143,499900000.0
2007-08-24 18:14:00,2.4143,2.4148,2.4141,2.4146,248400001.0
2007-08-24 18:15:00,2.4144,2.4148,2.4144,2.4148,191300000.0
2007-08-24 18:16:00,2.4148,2.4148,2.4142,2.4142,313999999.0
2007-08-24 18:17:00,2.4145,2.4156,2.4144,2.4156,1063500000.0
2007-08-24 18:18:00,2.4156,2.4158,2.4149,2.4158,1042100010.0
2007-08-24 18:19:00,2.41575,2.4163,2.4156,2.416,625900002.0
2007-08-24 18:20:00,2.416,2.4169,2.4159,2.4167,674399999.0
2007-08-24 18:21:00,2.4167,2.417,2.41625,2.4166,731800004.0
2007-08-24 18:22:00,2.4166,2.4168,2.4163,2.4165,580600004.0
2007-08-24 18:23:00,2.4164,2.4165,2.4162,2.4162,127600000.0
2007-08-24 18:24:00,2.4162,2.4167,2.41555,2.4159,708799999.0
2007-08-24 18:25:00,2.4159,2.4163,2.4157,2.4158,661400000.0
2007-08-24 18:26:00,2.4158,2.4162,2.4156,2.4161,540900002.0
2007-08-24 18:27:00,2.4161,2.4162,2.415,2.4157,1009800002.0
2007-08-24 18:28:00,2.4157,2.4164,2.41565,2.416,877399999.0
2007-08-24 18:29:00,2.416,2.4165,2.4157,2.4164,1213799998.0
2007-08-24 18:30:00,2.4164,2.4166,2.4161,2.4163,337200000.0
2007-08-24 18:31:00,2.4163,2.4167,2.4159,2.416,462599999.0
2007-08-24 18:32:00,2.41595,2.4167,2.4159,2.4167,248500000.0
2007-08-24 18:33:00,2.4166,2.417,2.4164,2.417,269200000.0
2007-08-24 18:34:00,2.417,2.417,2.4167,2.4169,205300000.0
2007-08-24 18:35:00,2.4169,2.4175,2.4168,2.4174,219600000.0
2007-08-24 18:36:00,2.4174,2.4174,2.4171,2.4172,72400000.0
2007-08-24 18:37:00,2.4172,2.4174,2.4167,2.4173,423700002.0
2007-08-24 18:38:00,2.4172,2.4174,2.4167,2.4171,360000000.0
2007-08-24 18:39:00,2.4171,2.4174,2.4168,2.4168,191500000.0
2007-08-24 18:40:00,2.4168,2.4174,2.4167,2.4171,619500001.0
2007-08-24 18:41:00,2.4172,2.4178,2.4172,2.4178,171300000.0
2007-08-24 18:42:00,2.4178,2.4178,2.4172,2.4175,268500000.0
2007-08-24 18:43:00,2.4175,2.4176,2.4174,2.4176,188500000.0
2007-08-24 18:44:00,2.4174,2.4177,2.4167,2.4167,186900000.0
2007-08-24 18:45:00,2.4167,2.4169,2.4166,2.4169,206500000.0
2007-08-24 18:46:00,2.4167,2.4169,2.4166,2.4167,113000000.0
2007-08-24 18:47:00,2.4164,2.4165,2.4162,2.4163,154000000.0
2007-08-24 18:48:00,2.4163,2.4168,2.4163,2.4166,269700000.0
2007-08-24 18:49:00,2.4166,2.417,2.4166,2.41685,193500000.0
2007-08-24 18:50:00,2.4169,2.4174,2.4169,2.4173,130400000.0
2007-08-24 18:51:00,2.4173,2.4177,2.41695,2.4176,540400000.0
2007-08-24 18:52:00,2.4176,2.4181,2.4175,2.4176,266200002.0
2007-08-24 18:53:00,2.4176,2.4181,2.4168,2.4168,476400000.0
2007-08-24 18:54:00,2.4168,2.4171,2.4162,2.41625,750500000.0
2007-08-24 18:55:00,2.4163,2.4165,2.4146,2.4161,1162499997.0
2007-08-24 18:56:00,2.4161,2.4176,2.4156,2.4175,1069900006.0
2007-08-24 18:57:00,2.4175,2.418,2.41695,2.4172,597000000.0
2007-08-24 18:58:00,2.4172,2.4177,2.4166,2.4167,646400001.0
2007-08-24 18:59:00,2.4166,2.4166,2.4161,2.4163,452600000.0
2007-08-24 19:00:00,2.4164,2.4165,2.4152,2.4156,365900000.0
2007-08-24 19:01:00,2.4156,2.4161,2.4155,2.416,286300001.0
2007-08-24 19:02:00,2.416,2.4162,2.4154,2.4154,351600000.0
2007-08-24 19:03:00,2.4154,2.4157,2.4146,2.4155,326300000.0
2007-08-24 19:04:00,2.4154,2.4158,2.415,2.4156,779499999.0
2007-08-24 19:05:00,2.4155,2.416,2.4155,2.41595,835999993.0
2007-08-24 19:06:00,2.41595,2.4161,2.4157,2.4157,238099999.0
2007-08-24 19:07:00,2.4156,2.4157,2.4154,2.4154,132600001.0
2007-08-24 19:08:00,2.4154,2.4155,2.4152,2.4154,352400000.0
2007-08-24 19:09:00,2.4153,2.4153,2.4151,2.4151,297600000.0
2007-08-24 19:10:00,2.4151,2.4157,2.41495,2.4154,478300002.0
2007-08-24 19:11:00,2.4154,2.4156,2.4144,2.4146,597799998.0
2007-08-24 19:12:00,2.4145,2.4154,2.4145,2.4153,599800001.0
2007-08-24 19:13:00,2.4153,2.4154,2.415,2.4152,443800001.0
2007-08-24 19:14:00,2.4152,2.4161,2.415,2.416,563200000.0
2007-08-24 19:15:00,2.416,2.4164,2.4158,2.4162,236500000.0
2007-08-24 19:16:00,2.4162,2.4165,2.4159,2.4161,350400001.0
2007-08-24 19:17:00,2.41605,2.4165,2.416,2.41635,475900004.0
2007-08-24 19:18:00,2.4164,2.4165,2.4155,2.4155,419699999.0
2007-08-24 19:19:00,2.4156,2.4165,2.4139,2.4163,333599998.0
2007-08-24 19:20:00,2.4162,2.4163,2.41585,2.4159,196700000.0
2007-08-24 19:21:00,2.4159,2.4159,2.4156,2.4158,127200000.0
2007-08-24 19:22:00,2.4158,2.4159,2.4155,2.4156,476799999.0
2007-08-24 19:23:00,2.4155,2.4161,2.4155,2.4158,231600000.0
2007-08-24 19:24:00,2.4158,2.4162,2.4155,2.4158,556600003.0
2007-08-24 19:25:00,2.41575,2.4164,2.41575,2.4162,338600000.0
2007-08-24 19:26:00,2.4162,2.4164,2.4158,2.416,450200000.0
2007-08-24 19:27:00,2.416,2.4163,2.4158,2.41605,492199999.0
2007-08-24 19:28:00,2.41605,2.4161,2.4158,2.4159,150800000.0
2007-08-24 19:29:00,2.4159,2.4167,2.4159,2.4165,246300000.0
2007-08-24 19:30:00,2.4165,2.4167,2.4164,2.4165,81400000.0
2007-08-24 19:31:00,2.4165,2.4165,2.4159,2.416,185600000.0
2007-08-24 19:32:00,2.4159,2.4168,2.4159,2.4165,252900000.0
2007-08-24 19:33:00,2.4165,2.417,2.4164,2.417,319700001.0
2007-08-24 19:34:00,2.417,2.4172,2.4161,2.4162,265200000.0
2007-08-24 19:35:00,2.4162,2.4165,2.416,2.4161,221500000.0
2007-08-24 19:36:00,2.4161,2.4163,2.4159,2.4163,236400000.0
2007-08-24 19:37:00,2.4163,2.4163,2.4163,2.4163,45000000.0
2007-08-24 19:38:00,2.4163,2.4165,2.4163,2.4164,96000000.0
2007-08-24 19:39:00,2.4164,2.4164,2.416,2.416,114700000.0
2007-08-24 19:40:00,2.416,2.4162,2.416,2.416,121200000.0
2007-08-24 19:41:00,2.416,2.4169,2.416,2.4169,147900000.0
2007-08-24 19:42:00,2.4169,2.4169,2.4164,2.4164,143600000.0
2007-08-24 19:43:00,2.4163,2.4164,2.4161,2.4162,74200000.0
2007-08-24 19:44:00,2.4161,2.4164,2.4161,2.4163,136600000.0
2007-08-24 19:45:00,2.4163,2.4164,2.4162,2.4162,59800000.0
2007-08-24 19:46:00,2.4162,2.4165,2.416,2.4162,191800000.0
2007-08-24 19:47:00,2.4162,2.4162,2.4162,2.4162,24000000.0
2007-08-24 19:48:00,2.4162,2.4163,2.416,2.4163,90700000.0
2007-08-24 19:49:00,2.4163,2.4163,2.4163,2.4163,4800000.0
2007-08-24 19:50:00,2.4161,2.4166,2.4161,2.4162,256000000.0
2007-08-24 19:51:00,2.4163,2.4166,2.4161,2.4166,462400000.0
2007-08-24 19:52:00,2.4166,2.4168,2.4165,2.4166,165400001.0
2007-08-24 19:53:00,2.4165,2.4172,2.4165,2.4172,136300001.0
2007-08-24 19:54:00,2.41695,2.4172,2.4169,2.417,38600000.0
2007-08-24 19:55:00,2.417,2.417,2.417,2.417,16800000.0
2007-08-24 19:56:00,2.41685,2.4171,2.41685,2.4171,31800000.0
2007-08-24 19:57:00,2.417,2.4177,2.417,2.4174,283500000.0
2007-08-24 19:58:00,2.4174,2.4174,2.4168,2.4169,240300000.0
2007-08-24 19:59:00,2.4169,2.4173,2.4169,2.417,248600000.0
2007-08-24 20:00:00,2.417,2.4172,2.4168,2.4168,85600000.0
2007-08-24 20:01:00,2.4171,2.4172,2.4167,2.4171,188100000.0
2007-08-24 20:02:00,2.417,2.4173,2.417,2.4171,84700000.0
2007-08-24 20:03:00,2.4171,2.4171,2.4171,2.4171,44800000.0
2007-08-24 20:04:00,2.4171,2.4174,2.4168,2.4171,177699999.0
2007-08-24 20:05:00,2.4171,2.4173,2.4167,2.417,50600000.0
2007-08-24 20:06:00,2.4169,2.41705,2.4165,2.417,330900000.0
2007-08-24 20:07:00,2.417,2.417,2.4166,2.4167,259100000.0
2007-08-24 20:08:00,2.4167,2.4167,2.4164,2.41655,187400000.0
2007-08-24 20:09:00,2.4165,2.4167,2.4165,2.4167,33600000.0
2007-08-24 20:10:00,2.4166,2.4171,2.4164,2.4166,388100003.0
2007-08-24 20:11:00,2.4166,2.4168,2.4164,2.4166,328500003.0
2007-08-24 20:12:00,2.4166,2.4166,2.41625,2.4163,224500000.0
2007-08-24 20:13:00,2.4163,2.4167,2.4163,2.4165,145100000.0
2007-08-24 20:14:00,2.4167,2.4167,2.4163,2.4167,91700000.0
2007-08-24 20:15:00,2.4167,2.4169,2.4165,2.4169,68600000.0
2007-08-24 20:16:00,2.4169,2.417,2.4164,2.4168,354900001.0
2007-08-24 20:17:00,2.4168,2.417,2.4167,2.417,25500000.0
2007-08-24 20:18:00,2.417,2.417,2.4163,2.4163,169600000.0
2007-08-24 20:19:00,2.4163,2.4165,2.4163,2.4165,119700000.0
2007-08-24 20:20:00,2.4164,2.4167,2.4164,2.4165,16700000.0
2007-08-24 20:21:00,2.4165,2.4167,2.4162,2.4165,193899999.0
2007-08-24 20:22:00,2.4165,2.417,2.4165,2.417,108000000.0
2007-08-24 20:23:00,2.417,2.417,2.4164,2.4165,169200000.0
2007-08-24 20:24:00,2.4165,2.4166,2.4165,2.4166,84400000.0
2007-08-24 20:25:00,2.4166,2.4166,2.4164,2.4165,72800000.0
2007-08-24 20:26:00,2.41645,2.4165,2.4163,2.4163,340800000.0
2007-08-24 20:27:00,2.4163,2.4165,2.4163,2.4165,57900000.0
2007-08-24 20:28:00,2.4165,2.4165,2.4165,2.4165,66600000.0
2007-08-24 20:29:00,2.4165,2.4165,2.4157,2.4159,328100000.0
2007-08-24 20:30:00,2.4158,2.417,2.4157,2.4169,324400000.0
2007-08-24 20:31:00,2.4169,2.4169,2.4166,2.4169,81100000.0
2007-08-24 20:32:00,2.4168,2.4185,2.4168,2.4183,483100000.0
2007-08-24 20:33:00,2.41825,2.4183,2.4178,2.4182,145400000.0
2007-08-24 20:34:00,2.4182,2.4184,2.4175,2.4175,204500000.0
2007-08-24 20:35:00,2.4176,2.4178,2.4174,2.4176,329400000.0
2007-08-24 20:36:00,2.4175,2.4178,2.4173,2.4176,225400000.0
2007-08-24 20:37:00,2.4178,2.4178,2.4175,2.4178,165400000.0
2007-08-24 20:38:00,2.4175,2.4177,2.4175,2.4177,16000000.0
2007-08-24 20:39:00,2.4178,2.418,2.4178,2.418,278400000.0
2007-08-24 20:40:00,2.4181,2.4184,2.418,2.41835,361800004.0
2007-08-24 20:41:00,2.4184,2.4188,2.4183,2.4188,223200000.0
2007-08-24 20:42:00,2.4188,2.4195,2.4187,2.4192,317300000.0
2007-08-24 20:43:00,2.41915,2.41915,2.4185,2.4185,512399997.0
2007-08-24 20:44:00,2.4184,2.4184,2.4178,2.4178,178500000.0
2007-08-24 20:45:00,2.4178,2.418,2.4177,2.418,87600000.0
2007-08-24 20:46:00,2.418,2.418,2.418,2.418,30400000.0
2007-08-24 20:47:00,2.418,2.4185,2.418,2.4185,67200000.0
2007-08-24 20:48:00,2.4185,2.4189,2.4185,2.4187,102400000.0
2007-08-24 20:49:00,2.4185,2.4185,2.4183,2.4184,113200000.0
2007-08-24 20:50:00,2.4185,2.4185,2.4184,2.4185,14500000.0
2007-08-24 20:51:00,2.4185,2.4185,2.4184,2.4185,21600000.0
2007-08-24 20:52:00,2.4185,2.4187,2.418,2.41825,255300000.0
2007-08-24 20:53:00,2.4182,2.4183,2.4182,2.4182,110900000.0
2007-08-24 20:54:00,2.4183,2.4185,2.4178,2.4179,240100000.0
2007-08-24 20:55:00,2.418,2.418,2.4179,2.418,48000000.0
2007-08-24 20:56:00,2.418,2.4191,2.418,2.419,538600001.0
2007-08-24 20:57:00,2.4191,2.4191,2.4189,2.419,140400002.0
2007-08-24 20:58:00,2.419,2.4196,2.4189,2.4195,329000002.0
2007-08-24 20:59:00,2.4195,2.4198,2.41885,2.4189,508400001.0
2007-08-24 21:00:00,2.4189,2.4194,2.4184,2.4192,875300005.0
2007-08-24 21:01:00,2.41915,2.4193,2.4189,2.4192,384000000.0
2007-08-24 21:02:00,2.419,2.419,2.4186,2.4187,202600000.0
2007-08-24 21:03:00,2.4187,2.4187,2.4186,2.4187,121300000.0
2007-08-24 21:04:00,2.4187,2.4188,2.41865,2.41865,172800000.0
2007-08-24 21:05:00,2.41865,2.4187,2.4186,2.4186,42400000.0
2007-08-24 21:06:00,2.41875,2.4188,2.4187,2.4187,205100000.0
2007-08-24 21:07:00,2.41865,2.4187,2.4186,2.4187,78700000.0
2007-08-24 21:08:00,2.4187,2.4187,2.41825,2.41825,43200000.0
2007-08-24 21:09:00,2.4182,2.4186,2.4182,2.4185,143200000.0
2007-08-24 21:10:00,2.4185,2.4186,2.4184,2.4184,141600000.0
2007-08-24 21:11:00,2.4184,2.4184,2.4183,2.4184,35300000.0
2007-08-24 21:12:00,2.4185,2.4186,2.4185,2.41855,36000000.0
2007-08-24 21:13:00,2.41855,2.4188,2.4185,2.4185,283200000.0
2007-08-24 21:14:00,2.4188,2.419,2.41845,2.419,134400000.0
2007-08-24 21:15:00,2.419,2.419,2.4185,2.41885,160300000.0
2007-08-24 21:16:00,2.419,2.419,2.4188,2.4188,107700000.0
2007-08-24 21:17:00,2.4189,2.4191,2.4188,2.419,46400000.0
2007-08-24 21:18:00,2.4191,2.4193,2.419,2.4193,52300000.0
2007-08-24 21:19:00,2.4193,2.4195,2.4192,2.4193,28800000.0
2007-08-24 21:20:00,2.4192,2.4195,2.4189,2.4189,149200000.0
2007-08-24 21:21:00,2.4189,2.4189,2.4187,2.41875,55300000.0
2007-08-24 21:22:00,2.4188,2.4192,2.4188,2.4189,115200000.0
2007-08-24 21:23:00,2.41895,2.419,2.41895,2.419,16800000.0
2007-08-24 21:24:00,2.419,2.4191,2.4189,2.4191,52800000.0
2007-08-24 21:25:00,2.41905,2.41905,2.4184,2.4186,67200000.0
2007-08-24 21:26:00,2.4184,2.4185,2.4183,2.4185,105600000.0
2007-08-24 21:27:00,2.4185,2.4185,2.4183,2.4184,141600000.0
2007-08-24 21:28:00,2.4184,2.4185,2.4184,2.4185,31200000.0
2007-08-24 21:29:00,2.4185,2.4185,2.418,2.41805,107300000.0
2007-08-24 21:30:00,2.4181,2.4183,2.4181,2.4183,47200000.0
2007-08-24 21:31:00,2.4181,2.4182,2.4181,2.4181,78500000.0
2007-08-24 21:32:00,2.41805,2.4189,2.41805,2.4186,353000001.0
2007-08-24 21:33:00,2.4186,2.4192,2.4186,2.4192,34300000.0
2007-08-24 21:34:00,2.4192,2.4193,2.4188,2.4189,61200000.0
2007-08-24 21:35:00,2.4189,2.4189,2.4187,2.4187,33600000.0
2007-08-24 21:36:00,2.4187,2.4187,2.418,2.418,132000000.0
2007-08-24 21:37:00,2.418,2.4182,2.4179,2.418,38400000.0
2007-08-24 21:38:00,2.418,2.4183,2.4179,2.4183,74800000.0
2007-08-24 21:39:00,2.4183,2.4185,2.418,2.4181,165100000.0
2007-08-24 21:40:00,2.418,2.4181,2.4178,2.4181,182800000.0
2007-08-24 21:41:00,2.4181,2.4182,2.418,2.41805,141100000.0
2007-08-24 21:42:00,2.418,2.4185,2.418,2.4185,103500000.0
2007-08-24 21:43:00,2.4185,2.4186,2.4184,2.4185,108000000.0
2007-08-24 21:44:00,2.41855,2.4187,2.4184,2.41865,61600000.0
2007-08-24 21:45:00,2.4187,2.41875,2.4185,2.41875,93600000.0
2007-08-24 21:46:00,2.4188,2.4188,2.4187,2.4187,48000000.0
2007-08-24 21:47:00,2.4187,2.419,2.4186,2.419,146100000.0
2007-08-24 21:48:00,2.4189,2.4189,2.4187,2.4189,43200000.0
2007-08-24 21:49:00,2.41875,2.41875,2.4185,2.4185,40600000.0
2007-08-24 21:50:00,2.4185,2.4185,2.41845,2.4185,27000000.0
2007-08-24 21:51:00,2.4185,2.4185,2.41835,2.41835,40800000.0
2007-08-24 21:52:00,2.4184,2.4186,2.4184,2.4185,77200000.0
2007-08-24 21:53:00,2.41835,2.4186,2.4179,2.4179,156000000.0
2007-08-24 21:54:00,2.4179,2.4182,2.41785,2.41815,83600000.0
2007-08-24 21:55:00,2.41815,2.41865,2.41815,2.4186,113600000.0
2007-08-24 21:56:00,2.4186,2.4186,2.4181,2.4182,273000000.0
2007-08-24 21:57:00,2.4182,2.4184,2.418,2.4184,77900000.0
2007-08-24 21:58:00,2.4183,2.4189,2.4183,2.4188,89100000.0
2007-08-24 21:59:00,2.4188,2.4191,2.4187,2.4187,109100000.0
2007-08-24 22:00:00,2.41875,2.41875,2.4187,2.4187,28800000.0
2007-08-24 22:01:00,2.4187,2.4187,2.4181,2.4186,140000000.0
2007-08-24 22:02:00,2.4186,2.4189,2.4186,2.4188,131900000.0
2007-08-24 22:03:00,2.4188,2.4189,2.4187,2.4187,98600000.0
2007-08-24 22:04:00,2.4187,2.4187,2.4185,2.4185,59600000.0
2007-08-24 22:05:00,2.4186,2.4191,2.4186,2.41905,180300001.0
2007-08-24 22:06:00,2.41905,2.4193,2.4189,2.4189,78900000.0
2007-08-24 22:07:00,2.4189,2.4189,2.4189,2.4189,14400000.0
2007-08-24 22:08:00,2.4189,2.4189,2.4185,2.4188,81600000.0
2007-08-24 22:09:00,2.4188,2.4192,2.4182,2.419,163900000.0
2007-08-24 22:10:00,2.41915,2.41915,2.4187,2.4187,82400000.0
2007-08-24 22:11:00,2.4187,2.4187,2.4184,2.4186,165200000.0
2007-08-24 22:12:00,2.4186,2.41885,2.41845,2.41885,115200000.0
2007-08-24 22:13:00,2.4189,2.4189,2.4187,2.41875,79200000.0
2007-08-24 22:14:00,2.4188,2.4188,2.4185,2.4185,68800000.0
2007-08-24 22:15:00,2.4185,2.4186,2.4184,2.41855,105200000.0
2007-08-24 22:16:00,2.4186,2.4189,2.41855,2.4189,69600000.0
2007-08-24 22:17:00,2.4189,2.4191,2.4187,2.4187,60300000.0
2007-08-24 22:18:00,2.41895,2.41895,2.4188,2.4189,31200000.0
2007-08-24 22:19:00,2.4189,2.4189,2.4187,2.4187,28000000.0
2007-08-24 22:20:00,2.4189,2.4189,2.4187,2.41875,96800000.0
2007-08-24 22:21:00,2.4188,2.4188,2.4184,2.4184,88000000.0
2007-08-24 22:22:00,2.41845,2.41855,2.41835,2.4184,73100000.0
2007-08-24 22:23:00,2.4184,2.4184,2.4182,2.4183,43600000.0
2007-08-24 22:24:00,2.4184,2.4185,2.4181,2.4182,76800000.0
2007-08-24 22:25:00,2.4182,2.4182,2.4182,2.4182,2400000.0
2007-08-24 22:26:00,2.41825,2.41855,2.41825,2.4185,90500000.0
2007-08-24 22:27:00,2.4185,2.41865,2.4184,2.4184,66900000.0
2007-08-24 22:28:00,2.4184,2.4184,2.4184,2.4184,2400000.0
2007-08-24 22:29:00,2.4185,2.4186,2.41845,2.41845,29400000.0
2007-08-24 22:30:00,2.4185,2.4186,2.4185,2.4186,36000000.0
2007-08-24 22:31:00,2.41865,2.4187,2.4182,2.4185,107600000.0
2007-08-24 22:32:00,2.4185,2.4187,2.4183,2.41835,103300000.0
2007-08-24 22:33:00,2.4184,2.4186,2.4176,2.418,111800000.0
2007-08-24 22:34:00,2.4181,2.4185,2.41775,2.4185,111100000.0
2007-08-24 22:35:00,2.4186,2.4186,2.4185,2.41855,55200000.0
2007-08-24 22:36:00,2.41855,2.4187,2.41845,2.4185,69600000.0
2007-08-24 22:37:00,2.4185,2.4186,2.4185,2.4186,44000000.0
2007-08-24 22:38:00,2.4186,2.419,2.41845,2.41845,67200000.0
2007-08-24 22:39:00,2.4185,2.419,2.4184,2.4189,196200000.0
2007-08-24 22:40:00,2.4189,2.4193,2.41865,2.4192,108000000.0
2007-08-24 22:41:00,2.4192,2.4195,2.41875,2.4194,177600000.0
2007-08-24 22:42:00,2.4194,2.41965,2.419,2.4191,248700000.0
2007-08-24 22:43:00,2.4192,2.4195,2.4191,2.4191,161700000.0
2007-08-24 22:44:00,2.4191,2.4198,2.4191,2.41935,153600000.0
2007-08-24 22:45:00,2.41935,2.4195,2.4189,2.4193,138100000.0
2007-08-24 22:46:00,2.4194,2.4194,2.4188,2.4191,119600000.0
2007-08-24 22:47:00,2.4191,2.4193,2.4191,2.4193,67200000.0
2007-08-24 22:48:00,2.41925,2.4193,2.4192,2.4192,36000000.0
2007-08-24 22:49:00,2.4192,2.4192,2.4191,2.4192,38400000.0
2007-08-24 22:50:00,2.4192,2.4192,2.4191,2.4191,14400000.0
2007-08-24 22:51:00,2.4191,2.41945,2.4191,2.41945,74400000.0
2007-08-24 22:52:00,2.41945,2.4198,2.4192,2.4195,105600000.0
2007-08-24 22:53:00,2.41955,2.4206,2.41955,2.41985,335100000.0
2007-08-24 22:54:00,2.41985,2.41985,2.4189,2.4189,173600000.0
2007-08-24 22:55:00,2.4189,2.4195,2.4188,2.4193,134400000.0
2007-08-24 22:56:00,2.4193,2.4193,2.4187,2.4187,61600000.0
2007-08-24 22:57:00,2.41865,2.4187,2.4184,2.4185,123000000.0
2007-08-24 22:58:00,2.4185,2.4188,2.4184,2.4184,71600000.0
2007-08-24 22:59:00,2.4184,2.4184,2.4178,2.4178,60400000.0
2007-08-26 23:00:00,2.41703,2.41724,2.41683,2.41713,40500000.0
2007-08-26 23:01:00,2.41725,2.41758,2.41705,2.41758,31200000.0
2007-08-26 23:02:00,2.41773,2.41793,2.41728,2.41749,21500000.0
2007-08-26 23:03:00,2.41765,2.41798,2.41675,2.41737,50700000.0
2007-08-26 23:04:00,2.41706,2.41706,2.41649,2.41704,15800000.0
2007-08-26 23:05:00,2.41666,2.41677,2.41633,2.41655,38800000.0
2007-08-26 23:06:00,2.41723,2.41723,2.41634,2.41657,60900000.0
2007-08-26 23:07:00,2.41675,2.41677,2.41619,2.41677,41800000.0
2007-08-26 23:08:00,2.41625,2.41659,2.41599,2.41659,14000000.0
2007-08-26 23:09:00,2.416,2.41634,2.41592,2.41606,25400000.0
2007-08-26 23:10:00,2.41697,2.41697,2.41581,2.4159,73900000.0
2007-08-26 23:11:00,2.41563,2.41617,2.41553,2.41617,35700000.0
2007-08-26 23:12:00,2.41588,2.41634,2.41578,2.41609,39700000.0
2007-08-26 23:13:00,2.41565,2.41611,2.41551,2.41584,34800000.0
2007-08-26 23:14:00,2.41598,2.41612,2.41547,2.41547,35000000.0
2007-08-26 23:15:00,2.41565,2.4157,2.4156,2.4157,30600000.0
2007-08-26 23:16:00,2.41563,2.4164,2.41563,2.41588,138500000.0
2007-08-26 23:17:00,2.41613,2.41626,2.41587,2.41607,110400000.0
2007-08-26 23:18:00,2.41585,2.41595,2.41575,2.4158,45400000.0
2007-08-26 23:19:00,2.41585,2.41595,2.4157,2.4157,31700000.0
2007-08-26 23:20:00,2.416,2.4161,2.41595,2.41595,15600000.0
2007-08-26 23:21:00,2.41605,2.41605,2.41572,2.41588,31400000.0
2007-08-26 23:22:00,2.41587,2.41587,2.41536,2.41567,81900000.0
2007-08-26 23:23:00,2.41604,2.41604,2.41575,2.41575,22900000.0
2007-08-26 23:24:00,2.4161,2.4161,2.41585,2.41585,75400000.0
2007-08-26 23:25:00,2.41593,2.41602,2.41573,2.41595,108900000.0
2007-08-26 23:26:00,2.41624,2.41624,2.41582,2.41588,72900000.0
2007-08-26 23:27:00,2.41576,2.41615,2.41546,2.41615,112400000.0
2007-08-26 23:28:00,2.41575,2.41609,2.41551,2.4157,117400000.0
2007-08-26 23:29:00,2.41542,2.41588,2.41542,2.4157,130400000.0
2007-08-26 23:30:00,2.41677,2.41733,2.41639,2.41692,13600000.0
2007-08-26 23:31:00,2.41669,2.41704,2.41663,2.41663,94100000.0
2007-08-26 23:32:00,2.41665,2.41674,2.41655,2.4167,30200000.0
2007-08-26 23:33:00,2.41697,2.41704,2.41642,2.41642,109600000.0
2007-08-26 23:34:00,2.41629,2.41721,2.41629,2.41662,210500000.0
2007-08-26 23:35:00,2.41658,2.41694,2.41641,2.41662,115100000.0
2007-08-26 23:36:00,2.41644,2.41682,2.41617,2.41672,123400000.0
2007-08-26 23:37:00,2.41638,2.41678,2.41575,2.41665,106700000.0
2007-08-26 23:38:00,2.41673,2.41694,2.41603,2.41603,86200000.0
2007-08-26 23:39:00,2.41663,2.41678,2.41634,2.41647,92700000.0
2007-08-26 23:40:00,2.41661,2.41674,2.41645,2.41664,34400000.0
2007-08-26 23:41:00,2.41653,2.41662,2.41643,2.4165,67900000.0
2007-08-26 23:42:00,2.41679,2.41695,2.41593,2.41639,222400000.0
2007-08-26 23:43:00,2.41662,2.417,2.41641,2.41642,219000000.0
2007-08-26 23:44:00,2.41652,2.41736,2.41618,2.41647,227200000.0
2007-08-26 23:45:00,2.41631,2.4171,2.41623,2.41682,151100000.0
2007-08-26 23:46:00,2.41673,2.41693,2.4163,2.41654,115900000.0
2007-08-26 23:47:00,2.41665,2.41725,2.41634,2.41674,168900000.0
2007-08-26 23:48:00,2.41689,2.41757,2.41666,2.41688,190300000.0
2007-08-26 23:49:00,2.41681,2.41711,2.41678,2.41694,50000000.0
2007-08-26 23:50:00,2.41685,2.41749,2.41682,2.41685,114000000.0
2007-08-26 23:51:00,2.41691,2.41744,2.41685,2.41719,86700000.0
2007-08-26 23:52:00,2.41732,2.41741,2.41717,2.41728,48600000.0
2007-08-26 23:53:00,2.4168,2.4173,2.4168,2.4168,172700000.0
2007-08-26 23:54:00,2.41712,2.41748,2.41674,2.41701,190300000.0
2007-08-26 23:55:00,2.4172,2.41754,2.4172,2.41735,120400000.0
2007-08-26 23:56:00,2.41704,2.41741,2.41699,2.41699,39200000.0
2007-08-26 23:57:00,2.41699,2.41735,2.41609,2.41679,177100000.0
2007-08-26 23:58:00,2.41676,2.41741,2.41611,2.41644,96400000.0
2007-08-26 23:59:00,2.41653,2.4168,2.41635,2.4168,101200000.0
2007-08-27 00:00:00,2.4162,2.4162,2.4162,2.4162,4400000.0
2007-08-27 00:01:00,2.4162,2.4164,2.4162,2.4162,13400000.0
2007-08-27 00:02:00,2.41681,2.41685,2.41654,2.41675,53000000.0
2007-08-27 00:03:00,2.4164,2.4164,2.4164,2.4164,66000000.0
2007-08-27 00:04:00,2.4164,2.4166,2.41595,2.41595,62500000.0
2007-08-27 00:05:00,2.4162,2.4162,2.41595,2.41595,72400000.0
2007-08-27 00:06:00,2.41595,2.417,2.41595,2.417,115000000.0
2007-08-27 00:07:00,2.417,2.417,2.4162,2.4162,9000000.0
2007-08-27 00:08:00,2.4166,2.4174,2.4166,2.4174,9500000.0
2007-08-27 00:09:00,2.4173,2.418,2.4173,2.418,16000000.0
2007-08-27 00:10:00,2.4182,2.4185,2.4177,2.4183,12800000.0
2007-08-27 00:11:00,2.4182,2.4186,2.4178,2.4182,18400000.0
2007-08-27 00:12:00,2.4177,2.4183,2.4177,2.4177,53600000.0
2007-08-27 00:13:00,2.418,2.4182,2.4172,2.4175,74300000.0
2007-08-27 00:14:00,2.4174,2.4183,2.4174,2.4174,30300000.0
2007-08-27 00:15:00,2.4177,2.4178,2.4172,2.4172,62200000.0
2007-08-27 00:16:00,2.4177,2.418,2.4172,2.4178,59900000.0
2007-08-27 00:17:00,2.4177,2.4179,2.4171,2.4171,78500000.0
2007-08-27 00:18:00,2.4171,2.418,2.4171,2.4177,33800000.0
2007-08-27 00:19:00,2.4177,2.4178,2.4177,2.4178,6400000.0
2007-08-27 00:20:00,2.4181,2.4181,2.4181,2.4181,3200000.0
2007-08-27 00:21:00,2.4181,2.4184,2.4177,2.4181,31200000.0
2007-08-27 00:22:00,2.4181,2.4184,2.4176,2.4179,65200000.0
2007-08-27 00:23:00,2.4178,2.4185,2.4178,2.418,70300000.0
2007-08-27 00:24:00,2.4179,2.4186,2.4179,2.418,21600000.0
2007-08-27 00:25:00,2.4181,2.4188,2.4178,2.418,42300000.0
2007-08-27 00:26:00,2.418,2.4186,2.418,2.4182,41800000.0
2007-08-27 00:27:00,2.418,2.4193,2.418,2.4191,100600000.0
2007-08-27 00:28:00,2.4193,2.4196,2.4188,2.4193,90400000.0
2007-08-27 00:29:00,2.4188,2.4194,2.4185,2.4186,40700000.0
2007-08-27 00:30:00,2.4191,2.4192,2.4183,2.4184,84500000.0
2007-08-27 00:31:00,2.4187,2.4188,2.4181,2.4181,33900000.0
2007-08-27 00:32:00,2.4181,2.4193,2.4181,2.4193,66100000.0
2007-08-27 00:33:00,2.4193,2.4193,2.4193,2.4193,7200000.0
2007-08-27 00:34:00,2.4192,2.4194,2.4189,2.4191,113400000.0
2007-08-27 00:35:00,2.4192,2.4193,2.4189,2.4193,42100000.0
2007-08-27 00:36:00,2.4193,2.4195,2.4189,2.4195,43500000.0
2007-08-27 00:37:00,2.4194,2.4197,2.4186,2.4194,107600000.0
2007-08-27 00:38:00,2.4197,2.4199,2.4194,2.4196,229600000.0
2007-08-27 00:39:00,2.4195,2.4201,2.4192,2.4199,108900000.0
2007-08-27 00:40:00,2.4199,2.4202,2.4196,2.4199,45600000.0
2007-08-27 00:41:00,2.4198,2.4199,2.4194,2.4196,95800000.0
2007-08-27 00:42:00,2.4198,2.4199,2.4193,2.4194,93200000.0
2007-08-27 00:43:00,2.4193,2.4196,2.4191,2.4196,69500000.0
2007-08-27 00:44:00,2.4196,2.4197,2.4195,2.4196,44000000.0
2007-08-27 00:45:00,2.4196,2.4203,2.4193,2.42,115400000.0
2007-08-27 00:46:00,2.4201,2.4202,2.4194,2.4201,118900000.0
2007-08-27 00:47:00,2.4198,2.4203,2.4196,2.4201,66600000.0
2007-08-27 00:48:00,2.4199,2.4206,2.4199,2.4203,91700000.0
2007-08-27 00:49:00,2.4203,2.4204,2.4197,2.4199,69300000.0
2007-08-27 00:50:00,2.4198,2.4202,2.4197,2.4199,69500000.0
2007-08-27 00:51:00,2.4198,2.42,2.4196,2.4196,42400000.0
2007-08-27 00:52:00,2.4198,2.42,2.4195,2.42,14300000.0
2007-08-27 00:53:00,2.42,2.42,2.4198,2.4198,6400000.0
2007-08-27 00:54:00,2.4201,2.4203,2.4201,2.4203,7200000.0
2007-08-27 00:55:00,2.4202,2.4202,2.4198,2.4202,12800000.0
2007-08-27 00:56:00,2.4197,2.4202,2.4197,2.4201,56600000.0
2007-08-27 00:57:00,2.4202,2.4203,2.4199,2.4203,19200000.0
2007-08-27 00:58:00,2.4203,2.4204,2.4199,2.4204,47200000.0
2007-08-27 00:59:00,2.42,2.4207,2.42,2.4207,167300000.0
2007-08-27 01:00:00,2.4206,2.4208,2.42,2.4205,167800000.0
2007-08-27 01:01:00,2.4205,2.4208,2.4202,2.4205,139700000.0
2007-08-27 01:02:00,2.4208,2.4218,2.4208,2.4216,196900000.0
2007-08-27 01:03:00,2.4215,2.422,2.4214,2.4218,155600000.0
2007-08-27 01:04:00,2.4217,2.4224,2.4216,2.4224,52900000.0
2007-08-27 01:05:00,2.4224,2.4226,2.4222,2.4225,236800000.0
2007-08-27 01:06:00,2.4226,2.4228,2.4223,2.4226,123000000.0
2007-08-27 01:07:00,2.4225,2.4228,2.4216,2.4228,127500000.0
2007-08-27 01:08:00,2.4228,2.4228,2.4225,2.4227,26400000.0
2007-08-27 01:09:00,2.4226,2.4227,2.4224,2.4227,71600000.0
2007-08-27 01:10:00,2.4227,2.4229,2.4225,2.4225,107400000.0
2007-08-27 01:11:00,2.4226,2.4226,2.4224,2.42245,126200000.0
2007-08-27 01:12:00,2.4224,2.4224,2.4219,2.4222,211700000.0
2007-08-27 01:13:00,2.42225,2.4226,2.4222,2.4225,58200000.0
2007-08-27 01:14:00,2.4225,2.4227,2.4225,2.42265,44800000.0
2007-08-27 01:15:00,2.4226,2.4227,2.4226,2.4227,98400000.0
2007-08-27 01:16:00,2.42265,2.4227,2.4226,2.4227,60800000.0
2007-08-27 01:17:00,2.4227,2.4227,2.4226,2.4227,76000000.0
2007-08-27 01:18:00,2.4227,2.4227,2.422,2.4224,233200000.0
2007-08-27 01:19:00,2.42245,2.4228,2.422,2.4228,201500000.0
2007-08-27 01:20:00,2.4228,2.4228,2.4225,2.4226,130800000.0
2007-08-27 01:21:00,2.4226,2.4226,2.42245,2.42255,42400000.0
2007-08-27 01:22:00,2.4226,2.4229,2.4223,2.4229,99200000.0
2007-08-27 01:23:00,2.4225,2.423,2.4224,2.4229,92700000.0
2007-08-27 01:24:00,2.4229,2.4229,2.4223,2.4228,153700000.0
2007-08-27 01:25:00,2.4225,2.4229,2.4225,2.4228,116800000.0
2007-08-27 01:26:00,2.4228,2.4229,2.4223,2.4226,192800000.0
2007-08-27 01:27:00,2.4223,2.4226,2.4215,2.4217,276700000.0
2007-08-27 01:28:00,2.4217,2.4217,2.4214,2.4214,59200000.0
2007-08-27 01:29:00,2.4214,2.422,2.4212,2.422,198700000.0
2007-08-27 01:30:00,2.422,2.4221,2.4216,2.4218,107600000.0
2007-08-27 01:31:00,2.4218,2.4223,2.4217,2.422,180000000.0
2007-08-27 01:32:00,2.422,2.4221,2.4217,2.4219,114400000.0
2007-08-27 01:33:00,2.4219,2.4225,2.4219,2.4224,156700000.0
2007-08-27 01:34:00,2.4224,2.4224,2.42205,2.42215,75200000.0
2007-08-27 01:35:00,2.42225,2.4224,2.4222,2.42235,104900000.0
2007-08-27 01:36:00,2.42235,2.4224,2.4221,2.4224,68000000.0
2007-08-27 01:37:00,2.4224,2.4224,2.422,2.4223,22200000.0
2007-08-27 01:38:00,2.4224,2.4224,2.4219,2.4223,205200000.0
2007-08-27 01:39:00,2.4223,2.4224,2.4222,2.4222,115200000.0
2007-08-27 01:40:00,2.4222,2.4223,2.4221,2.4221,56000000.0
2007-08-27 01:41:00,2.42215,2.42225,2.42205,2.4221,125600000.0
2007-08-27 01:42:00,2.42215,2.4224,2.42215,2.4224,43200000.0
2007-08-27 01:43:00,2.4224,2.4224,2.4221,2.4222,55400000.0
2007-08-27 01:44:00,2.4222,2.4222,2.42195,2.42195,76000000.0
2007-08-27 01:45:00,2.422,2.4222,2.4219,2.4222,105600000.0
2007-08-27 01:46:00,2.4222,2.4222,2.4215,2.4215,29100000.0
2007-08-27 01:47:00,2.4218,2.4218,2.42165,2.42165,72600000.0
2007-08-27 01:48:00,2.4218,2.422,2.4214,2.4218,119700000.0
2007-08-27 01:49:00,2.422,2.4223,2.4215,2.4218,317500000.0
2007-08-27 01:50:00,2.4218,2.4221,2.4216,2.4219,200400000.0
2007-08-27 01:51:00,2.4218,2.4219,2.4214,2.4219,181100000.0
2007-08-27 01:52:00,2.4219,2.422,2.4216,2.4219,62400000.0
2007-08-27 01:53:00,2.4216,2.42215,2.4214,2.4218,136900000.0
2007-08-27 01:54:00,2.4218,2.422,2.4215,2.4219,171600000.0
2007-08-27 01:55:00,2.4219,2.422,2.4216,2.42185,218800000.0
2007-08-27 01:56:00,2.4218,2.422,2.4215,2.4216,171800000.0
2007-08-27 01:57:00,2.4216,2.4216,2.4211,2.4216,64800000.0
2007-08-27 01:58:00,2.4216,2.4222,2.4216,2.4222,25600000.0
2007-08-27 01:59:00,2.4222,2.4223,2.4214,2.4219,215200000.0
2007-08-27 02:00:00,2.4218,2.422,2.4212,2.4214,262400001.0
2007-08-27 02:01:00,2.4214,2.4216,2.4212,2.42125,183000000.0
2007-08-27 02:02:00,2.4213,2.4213,2.4212,2.4213,20000000.0
2007-08-27 02:03:00,2.4213,2.4215,2.4213,2.42135,113100000.0
2007-08-27 02:04:00,2.4214,2.4215,2.4213,2.4213,110200000.0
2007-08-27 02:05:00,2.4215,2.4216,2.4213,2.4214,199400000.0
2007-08-27 02:06:00,2.4214,2.4214,2.4213,2.4213,39200000.0
2007-08-27 02:07:00,2.4213,2.4213,2.4212,2.4213,16000000.0
2007-08-27 02:08:00,2.4212,2.4213,2.4212,2.4213,43000000.0
2007-08-27 02:09:00,2.4213,2.4215,2.4212,2.4214,171200000.0
2007-08-27 02:10:00,2.4215,2.4223,2.4214,2.4221,374200000.0
2007-08-27 02:11:00,2.4221,2.4225,2.4221,2.4224,400600000.0
2007-08-27 02:12:00,2.4224,2.4224,2.4219,2.422,415400000.0
2007-08-27 02:13:00,2.42195,2.4221,2.42165,2.4221,237800000.0
2007-08-27 02:14:00,2.4221,2.4222,2.4219,2.4221,120000000.0
2007-08-27 02:15:00,2.422,2.4222,2.4216,2.4217,215400000.0
2007-08-27 02:16:00,2.4218,2.4225,2.4214,2.4224,319600000.0
2007-08-27 02:17:00,2.4224,2.4229,2.4224,2.4229,143700000.0
2007-08-27 02:18:00,2.4229,2.423,2.4228,2.4228,149600000.0
2007-08-27 02:19:00,2.4228,2.4229,2.4227,2.4228,132200000.0
2007-08-27 02:20:00,2.4229,2.4231,2.4229,2.4231,114200000.0
2007-08-27 02:21:00,2.4231,2.4231,2.4229,2.423,292400000.0
2007-08-27 02:22:00,2.423,2.4231,2.4227,2.4231,347800000.0
2007-08-27 02:23:00,2.423,2.4232,2.4229,2.423,234600000.0
2007-08-27 02:24:00,2.423,2.4232,2.4223,2.4226,344100000.0
2007-08-27 02:25:00,2.42255,2.4226,2.42225,2.4223,208600000.0
2007-08-27 02:26:00,2.4224,2.4224,2.422,2.4221,181500002.0
2007-08-27 02:27:00,2.4223,2.4224,2.4223,2.4224,44000000.0
2007-08-27 02:28:00,2.4224,2.4225,2.4223,2.4225,385000000.0
2007-08-27 02:29:00,2.4224,2.4225,2.4223,2.4224,232400000.0
2007-08-27 02:30:00,2.4224,2.4227,2.4223,2.4224,523800001.0
2007-08-27 02:31:00,2.4224,2.4226,2.4224,2.4225,106600000.0
2007-08-27 02:32:00,2.4225,2.4226,2.4222,2.4223,365100000.0
2007-08-27 02:33:00,2.4223,2.4224,2.4222,2.42235,292700000.0
2007-08-27 02:34:00,2.4223,2.4225,2.4223,2.4224,61800000.0
2007-08-27 02:35:00,2.4224,2.4228,2.4224,2.4227,187800000.0
2007-08-27 02:36:00,2.4227,2.4228,2.4222,2.4228,252300000.0
2007-08-27 02:37:00,2.4228,2.4228,2.4223,2.4226,90600000.0
2007-08-27 02:38:00,2.4226,2.4228,2.4226,2.4226,102800000.0
2007-08-27 02:39:00,2.4226,2.4226,2.42225,2.42225,80600000.0
2007-08-27 02:40:00,2.4223,2.4228,2.4223,2.42245,100000000.0
2007-08-27 02:41:00,2.42245,2.4226,2.42245,2.42245,61600000.0
2007-08-27 02:42:00,2.42245,2.4226,2.42245,2.4225,69600000.0
2007-08-27 02:43:00,2.4225,2.42255,2.4222,2.4222,99900000.0
2007-08-27 02:44:00,2.4226,2.4228,2.4226,2.4228,32000000.0
2007-08-27 02:45:00,2.4228,2.4231,2.4225,2.4229,193400000.0
2007-08-27 02:46:00,2.4229,2.4231,2.4227,2.42275,323600000.0
2007-08-27 02:47:00,2.42275,2.4228,2.4225,2.4226,191600000.0
2007-08-27 02:48:00,2.4226,2.4229,2.4226,2.4226,200000000.0
2007-08-27 02:49:00,2.4226,2.4226,2.4225,2.4226,52800000.0
2007-08-27 02:50:00,2.4226,2.4227,2.4222,2.4223,198000000.0
2007-08-27 02:51:00,2.4223,2.4223,2.4221,2.4223,100000000.0
2007-08-27 02:52:00,2.4223,2.4224,2.4223,2.4223,40800000.0
2007-08-27 02:53:00,2.4225,2.4225,2.4221,2.4223,193099999.0
2007-08-27 02:54:00,2.4223,2.4224,2.4222,2.4224,180500000.0
2007-08-27 02:55:00,2.4226,2.4227,2.4222,2.4225,306000000.0
2007-08-27 02:56:00,2.4225,2.4227,2.4224,2.4225,165000000.0
2007-08-27 02:57:00,2.4225,2.4226,2.4224,2.4225,206500000.0
2007-08-27 02:58:00,2.4225,2.4226,2.4225,2.4226,31200000.0
2007-08-27 02:59:00,2.4226,2.4226,2.42235,2.4225,104700000.0
2007-08-27 03:00:00,2.4225,2.4226,2.4224,2.4225,224100000.0
2007-08-27 03:01:00,2.4225,2.4227,2.4225,2.4226,152200000.0
2007-08-27 03:02:00,2.4226,2.4226,2.4225,2.4226,137800000.0
2007-08-27 03:03:00,2.4225,2.4226,2.4223,2.4223,162500000.0
2007-08-27 03:04:00,2.4224,2.4225,2.4218,2.422,299400000.0
2007-08-27 03:05:00,2.422,2.4224,2.422,2.4223,314600000.0
2007-08-27 03:06:00,2.4223,2.42295,2.42225,2.4228,235900000.0
2007-08-27 03:07:00,2.4229,2.4229,2.4226,2.4226,103200000.0
2007-08-27 03:08:00,2.4227,2.42295,2.4227,2.42285,100800000.0
2007-08-27 03:09:00,2.42285,2.4231,2.4224,2.423,344100003.0
2007-08-27 03:10:00,2.423,2.4232,2.4228,2.4228,243400000.0
2007-08-27 03:11:00,2.4229,2.423,2.4225,2.4226,243600000.0
2007-08-27 03:12:00,2.4226,2.423,2.4225,2.4226,312400001.0
2007-08-27 03:13:00,2.4226,2.4226,2.4219,2.42245,325400001.0
2007-08-27 03:14:00,2.42245,2.4226,2.4224,2.4226,135200000.0
2007-08-27 03:15:00,2.4225,2.4225,2.4224,2.4224,15000000.0
2007-08-27 03:16:00,2.4223,2.4226,2.4223,2.4224,31200000.0
2007-08-27 03:17:00,2.4224,2.4225,2.4224,2.4224,38400000.0
2007-08-27 03:18:00,2.4224,2.4224,2.42215,2.4224,51200000.0
2007-08-27 03:19:00,2.4224,2.4226,2.4224,2.4226,180400000.0
2007-08-27 03:20:00,2.4226,2.4228,2.4219,2.42215,168800000.0
2007-08-27 03:21:00,2.42215,2.4223,2.42215,2.4222,103200000.0
2007-08-27 03:22:00,2.4222,2.42225,2.4219,2.422,165600000.0
2007-08-27 03:23:00,2.422,2.422,2.42155,2.4216,163500000.0
2007-08-27 03:24:00,2.42165,2.4218,2.4216,2.4218,100800000.0
2007-08-27 03:25:00,2.4217,2.4217,2.42155,2.42165,55000000.0
2007-08-27 03:26:00,2.4216,2.42195,2.42155,2.4217,249900000.0
2007-08-27 03:27:00,2.4217,2.4217,2.4214,2.42155,186500000.0
2007-08-27 03:28:00,2.4215,2.4217,2.4215,2.4217,25600000.0
2007-08-27 03:29:00,2.42165,2.4217,2.4215,2.4216,110200000.0
2007-08-27 03:30:00,2.4216,2.4219,2.4216,2.4219,70800000.0
2007-08-27 03:31:00,2.4219,2.4226,2.4217,2.42205,437800000.0
2007-08-27 03:32:00,2.42205,2.4224,2.422,2.42235,222500000.0
2007-08-27 03:33:00,2.4224,2.4226,2.4221,2.4226,168499998.0
2007-08-27 03:34:00,2.4226,2.4231,2.42255,2.4227,187300000.0
2007-08-27 03:35:00,2.4227,2.4229,2.42265,2.42265,84800000.0
2007-08-27 03:36:00,2.4226,2.4226,2.4224,2.4225,68300000.0
2007-08-27 03:37:00,2.42245,2.4231,2.4223,2.4224,442900000.0
2007-08-27 03:38:00,2.4224,2.4226,2.422,2.4223,285300000.0
2007-08-27 03:39:00,2.4222,2.4224,2.4219,2.4222,317000000.0
2007-08-27 03:40:00,2.4222,2.4223,2.422,2.422,95200000.0
2007-08-27 03:41:00,2.422,2.4223,2.4219,2.4221,292000000.0
2007-08-27 03:42:00,2.4221,2.4225,2.4219,2.4224,413200000.0
2007-08-27 03:43:00,2.4224,2.4226,2.4218,2.4221,423000000.0
2007-08-27 03:44:00,2.4221,2.4225,2.4218,2.4224,516800000.0
2007-08-27 03:45:00,2.4223,2.4227,2.4222,2.4224,401100000.0
2007-08-27 03:46:00,2.4224,2.4227,2.4222,2.4224,438600000.0
2007-08-27 03:47:00,2.4224,2.4226,2.422,2.4225,339400000.0
2007-08-27 03:48:00,2.4225,2.4228,2.4222,2.4226,299000000.0
2007-08-27 03:49:00,2.4226,2.4227,2.4224,2.4226,247700000.0
2007-08-27 03:50:00,2.42255,2.42255,2.42255,2.42255,4000000.0
2007-08-27 03:51:00,2.42255,2.4232,2.4222,2.4229,250100000.0
2007-08-27 03:52:00,2.4229,2.4229,2.4228,2.4229,17600000.0
2007-08-27 03:53:00,2.4229,2.4233,2.4228,2.4233,60800000.0
2007-08-27 03:54:00,2.4233,2.42365,2.423,2.42355,323500000.0
2007-08-27 03:55:00,2.4235,2.4242,2.4235,2.4241,97500000.0
2007-08-27 03:56:00,2.4241,2.4243,2.4239,2.4241,152700000.0
2007-08-27 03:57:00,2.4241,2.4243,2.424,2.4241,139200000.0
2007-08-27 03:58:00,2.4241,2.4246,2.4241,2.4243,261500000.0
2007-08-27 03:59:00,2.4243,2.4244,2.424,2.424,118400000.0
2007-08-27 04:00:00,2.424,2.4243,2.4239,2.4241,181300000.0
2007-08-27 04:01:00,2.42415,2.4242,2.4238,2.42395,182100000.0
2007-08-27 04:02:00,2.4239,2.4243,2.4236,2.4236,427300000.0
2007-08-27 04:03:00,2.42395,2.42395,2.4237,2.4237,143200000.0
2007-08-27 04:04:00,2.4236,2.424,2.4236,2.424,309300000.0
2007-08-27 04:05:00,2.424,2.4243,2.4238,2.42415,376900000.0
2007-08-27 04:06:00,2.4242,2.4242,2.4237,2.4239,257200000.0
2007-08-27 04:07:00,2.4239,2.4242,2.4237,2.4242,306200000.0
2007-08-27 04:08:00,2.4241,2.4242,2.4235,2.4238,244000000.0
2007-08-27 04:09:00,2.4239,2.424,2.4236,2.424,623000000.0
2007-08-27 04:10:00,2.424,2.424,2.4238,2.424,60800000.0
2007-08-27 04:11:00,2.424,2.424,2.4234,2.424,247300000.0
2007-08-27 04:12:00,2.4239,2.424,2.4235,2.424,55100000.0
2007-08-27 04:13:00,2.424,2.424,2.4239,2.424,118400000.0
2007-08-27 04:14:00,2.4239,2.424,2.4235,2.4236,171200000.0
2007-08-27 04:15:00,2.42365,2.4238,2.4232,2.4232,179200000.0
2007-08-27 04:16:00,2.4232,2.4234,2.4227,2.4233,197000000.0
2007-08-27 04:17:00,2.42335,2.4235,2.423,2.4231,127100000.0
2007-08-27 04:18:00,2.4229,2.423,2.4229,2.423,27200000.0
2007-08-27 04:19:00,2.423,2.4236,2.423,2.4233,157600000.0
2007-08-27 04:20:00,2.4233,2.4235,2.4229,2.4235,136800000.0
2007-08-27 04:21:00,2.4237,2.4237,2.423,2.4234,62600000.0
2007-08-27 04:22:00,2.4233,2.4234,2.423,2.4232,68300000.0
2007-08-27 04:23:00,2.42315,2.42325,2.4231,2.42325,54400000.0
2007-08-27 04:24:00,2.42297,2.423,2.42264,2.423,101600000.0
2007-08-27 04:25:00,2.4233,2.42345,2.423,2.4233,115800000.0
2007-08-27 04:26:00,2.4233,2.42415,2.4231,2.42415,292800001.0
2007-08-27 04:27:00,2.4242,2.4243,2.4237,2.4237,105700000.0
2007-08-27 04:28:00,2.4235,2.4239,2.423,2.4234,122200000.0
2007-08-27 04:29:00,2.4234,2.42345,2.4233,2.42345,40700000.0
2007-08-27 04:30:00,2.4235,2.4237,2.4235,2.4237,41600000.0
2007-08-27 04:31:00,2.42365,2.4242,2.4235,2.4241,236200000.0
2007-08-27 04:32:00,2.4241,2.4241,2.4234,2.4234,165400000.0
2007-08-27 04:33:00,2.4237,2.4239,2.4237,2.4239,12800000.0
2007-08-27 04:34:00,2.4239,2.4241,2.4237,2.4238,161900000.0
2007-08-27 04:35:00,2.4237,2.4239,2.4236,2.4238,99000000.0
2007-08-27 04:36:00,2.4238,2.4241,2.4237,2.424,55100000.0
2007-08-27 04:37:00,2.424,2.42405,2.4238,2.42405,47800000.0
2007-08-27 04:38:00,2.4241,2.4241,2.4235,2.4239,36800000.0
2007-08-27 04:39:00,2.42341,2.42368,2.4234,2.4235,93600000.0
2007-08-27 04:40:00,2.42395,2.42395,2.4238,2.4238,12800000.0
2007-08-27 04:41:00,2.42375,2.42375,2.4237,2.4237,24900000.0
2007-08-27 04:42:00,2.42322,2.42337,2.42288,2.42325,188000000.0
2007-08-27 04:43:00,2.4237,2.4237,2.4233,2.4233,52000000.0
2007-08-27 04:44:00,2.4233,2.4233,2.4233,2.4233,22400000.0
2007-08-27 04:45:00,2.4233,2.4233,2.42325,2.42325,8000000.0
2007-08-27 04:46:00,2.42325,2.4233,2.4228,2.4228,33600000.0
2007-08-27 04:47:00,2.4232,2.4233,2.4229,2.4233,32800000.0
2007-08-27 04:48:00,2.4233,2.42335,2.4228,2.423,116000000.0
2007-08-27 04:49:00,2.423,2.4231,2.4228,2.4231,54800000.0
2007-08-27 04:50:00,2.4231,2.4232,2.4228,2.4232,19700000.0
2007-08-27 04:51:00,2.4232,2.4233,2.423,2.423,109000000.0
2007-08-27 04:52:00,2.423,2.4231,2.4227,2.4227,150500000.0
2007-08-27 04:53:00,2.4228,2.4228,2.4223,2.42265,166000000.0
2007-08-27 04:54:00,2.42265,2.42285,2.42225,2.4223,161600000.0
2007-08-27 04:55:00,2.4223,2.4227,2.4221,2.4224,219300000.0
2007-08-27 04:56:00,2.4224,2.4226,2.4221,2.4223,216700000.0
2007-08-27 04:57:00,2.4223,2.4226,2.422,2.4221,494000000.0
2007-08-27 04:58:00,2.4221,2.4221,2.4217,2.4217,110400000.0
2007-08-27 04:59:00,2.4217,2.4218,2.4216,2.4217,112900000.0
2007-08-27 05:00:00,2.4217,2.422,2.4216,2.42175,175200000.0
2007-08-27 05:01:00,2.4218,2.4218,2.4211,2.4211,24800000.0
2007-08-27 05:02:00,2.4211,2.4212,2.421,2.4211,78400000.0
2007-08-27 05:03:00,2.4211,2.4211,2.4209,2.421,80800000.0
2007-08-27 05:04:00,2.421,2.421,2.4204,2.4204,274700000.0
2007-08-27 05:05:00,2.4205,2.4208,2.42,2.4201,174800000.0
2007-08-27 05:06:00,2.4201,2.4203,2.4197,2.41995,405700000.0
2007-08-27 05:07:00,2.4198,2.4202,2.4197,2.42,126800000.0
2007-08-27 05:08:00,2.42,2.4204,2.42,2.4203,310300000.0
2007-08-27 05:09:00,2.4203,2.4207,2.4199,2.4207,431000001.0
2007-08-27 05:10:00,2.4212,2.4212,2.4209,2.4209,72800000.0
2007-08-27 05:11:00,2.4209,2.4211,2.4205,2.421,237000000.0
2007-08-27 05:12:00,2.421,2.4212,2.4205,2.4212,196000000.0
2007-08-27 05:13:00,2.4212,2.4212,2.4211,2.4212,19200000.0
2007-08-27 05:14:00,2.4212,2.4212,2.4211,2.4212,16000000.0
2007-08-27 05:15:00,2.4212,2.4213,2.4211,2.42115,51800000.0
2007-08-27 05:16:00,2.4212,2.4216,2.4212,2.4216,117400000.0
2007-08-27 05:17:00,2.4216,2.4216,2.42145,2.4215,23200000.0
2007-08-27 05:18:00,2.4215,2.4216,2.4215,2.4215,61100000.0
2007-08-27 05:19:00,2.4216,2.422,2.4216,2.422,59400000.0
2007-08-27 05:20:00,2.4219,2.4219,2.4215,2.4216,87100000.0
2007-08-27 05:21:00,2.42131,2.42131,2.42112,2.42117,93300000.0
2007-08-27 05:22:00,2.4216,2.4216,2.4216,2.4216,8800000.0
2007-08-27 05:23:00,2.4216,2.4216,2.4216,2.4216,12000000.0
2007-08-27 05:24:00,2.4216,2.4216,2.4213,2.4215,80800000.0
2007-08-27 05:25:00,2.4215,2.4216,2.4212,2.4212,100700000.0
2007-08-27 05:26:00,2.4212,2.4212,2.4209,2.4211,56800000.0
2007-08-27 05:27:00,2.4211,2.4215,2.421,2.4215,67100000.0
2007-08-27 05:28:00,2.4215,2.4215,2.421,2.4214,99800000.0
2007-08-27 05:29:00,2.4211,2.4214,2.4211,2.4214,36500000.0
2007-08-27 05:30:00,2.4214,2.4215,2.42125,2.4215,30400000.0
2007-08-27 05:31:00,2.4215,2.4215,2.42125,2.42125,37600000.0
2007-08-27 05:32:00,2.42092,2.42098,2.42083,2.42089,60800000.0
2007-08-27 05:33:00,2.4213,2.4214,2.4213,2.4214,8800000.0
2007-08-27 05:34:00,2.42106,2.42113,2.42086,2.42097,201500000.0
2007-08-27 05:35:00,2.4214,2.4214,2.42125,2.4213,19200000.0
2007-08-27 05:36:00,2.4214,2.4214,2.4212,2.4212,30400000.0
2007-08-27 05:37:00,2.42125,2.42125,2.4208,2.421,76000000.0
2007-08-27 05:38:00,2.421,2.4213,2.421,2.4213,25500000.0
2007-08-27 05:39:00,2.4213,2.4213,2.4211,2.4212,45600000.0
2007-08-27 05:40:00,2.42102,2.42109,2.42081,2.42081,220600000.0
2007-08-27 05:41:00,2.4212,2.4215,2.4211,2.4214,82400000.0
2007-08-27 05:42:00,2.4214,2.4214,2.4213,2.4214,64000000.0
2007-08-27 05:43:00,2.4214,2.4214,2.42135,2.42135,7200000.0
2007-08-27 05:44:00,2.4214,2.4218,2.4214,2.4215,147900000.0
2007-08-27 05:45:00,2.4216,2.4216,2.4216,2.4216,3200000.0
2007-08-27 05:46:00,2.42115,2.42131,2.42076,2.42125,606000000.0
2007-08-27 05:47:00,2.4216,2.4216,2.4212,2.4216,39100000.0
2007-08-27 05:48:00,2.4216,2.4216,2.42135,2.4214,62400000.0
2007-08-27 05:49:00,2.42145,2.4217,2.42145,2.4216,23200000.0
2007-08-27 05:50:00,2.4217,2.4218,2.4214,2.4215,252800000.0
2007-08-27 05:51:00,2.42155,2.4217,2.42155,2.4217,28800000.0
2007-08-27 05:52:00,2.42157,2.42158,2.42119,2.4212,88400000.0
2007-08-27 05:53:00,2.4217,2.4217,2.4217,2.4217,7200000.0
2007-08-27 05:54:00,2.4217,2.4217,2.4217,2.4217,11200000.0
2007-08-27 05:55:00,2.4216,2.4216,2.42155,2.4216,50700000.0
2007-08-27 05:56:00,2.4216,2.4218,2.4216,2.42165,103600000.0
2007-08-27 05:57:00,2.42165,2.4217,2.4216,2.4216,40800000.0
2007-08-27 05:58:00,2.4216,2.4216,2.4215,2.4215,130800000.0
2007-08-27 05:59:00,2.4216,2.4216,2.4216,2.4216,6900000.0
2007-08-27 06:00:00,2.4216,2.4216,2.4215,2.4215,28800000.0
2007-08-27 06:01:00,2.4215,2.4217,2.42145,2.4216,177699999.0
2007-08-27 06:02:00,2.4216,2.4216,2.4216,2.4216,30400000.0
2007-08-27 06:03:00,2.4216,2.4216,2.4213,2.4214,51600000.0
2007-08-27 06:04:00,2.4214,2.4217,2.4213,2.4217,202600000.0
2007-08-27 06:05:00,2.4216,2.4216,2.4211,2.4211,107100000.0
2007-08-27 06:06:00,2.4212,2.4215,2.4209,2.4213,205000000.0
2007-08-27 06:07:00,2.4213,2.4215,2.4213,2.4215,87100000.0
2007-08-27 06:08:00,2.4215,2.4215,2.421,2.4212,65500000.0
2007-08-27 06:09:00,2.42125,2.4213,2.4212,2.4212,39200000.0
2007-08-27 06:10:00,2.4212,2.4212,2.42115,2.4212,38400000.0
2007-08-27 06:11:00,2.4212,2.4213,2.4211,2.42115,69600000.0
2007-08-27 06:12:00,2.4212,2.42125,2.4209,2.421,70400000.0
2007-08-27 06:13:00,2.421,2.4212,2.4209,2.421,120800000.0
2007-08-27 06:14:00,2.4211,2.4213,2.4211,2.4212,50400000.0
2007-08-27 06:15:00,2.4212,2.4213,2.4211,2.4212,82100000.0
2007-08-27 06:16:00,2.4213,2.4218,2.4212,2.4213,63400000.0
2007-08-27 06:17:00,2.4213,2.4213,2.4212,2.4212,17600000.0
2007-08-27 06:18:00,2.4213,2.4215,2.4213,2.4215,60300000.0
2007-08-27 06:19:00,2.4215,2.4216,2.4213,2.4213,50300000.0
2007-08-27 06:20:00,2.4215,2.4215,2.4209,2.42125,96100000.0
2007-08-27 06:21:00,2.42125,2.42125,2.42105,2.42105,118800000.0
2007-08-27 06:22:00,2.4211,2.4212,2.421,2.421,66800000.0
2007-08-27 06:23:00,2.421,2.42125,2.4209,2.4209,150300000.0
2007-08-27 06:24:00,2.4209,2.421,2.4209,2.421,41100000.0
2007-08-27 06:25:00,2.421,2.421,2.421,2.421,11200000.0
2007-08-27 06:26:00,2.421,2.4211,2.421,2.4211,28000000.0
2007-08-27 06:27:00,2.4211,2.4211,2.4209,2.4209,27000000.0
2007-08-27 06:28:00,2.4209,2.4211,2.4209,2.4209,44000000.0
2007-08-27 06:29:00,2.421,2.4211,2.4204,2.4211,55000000.0
2007-08-27 06:30:00,2.42105,2.42105,2.421,2.421,35200000.0
2007-08-27 06:31:00,2.421,2.4211,2.4206,2.421,128700000.0
2007-08-27 06:32:00,2.421,2.4212,2.4207,2.4212,77400000.0
2007-08-27 06:33:00,2.4212,2.4213,2.4205,2.4213,128500000.0
2007-08-27 06:34:00,2.4213,2.4213,2.4203,2.4207,89200000.0
2007-08-27 06:35:00,2.4207,2.4207,2.42015,2.42015,54400000.0
2007-08-27 06:36:00,2.42015,2.4203,2.42,2.4201,68800000.0
2007-08-27 06:37:00,2.4201,2.4202,2.4201,2.4202,133500000.0
2007-08-27 06:38:00,2.42025,2.4203,2.4199,2.4201,78400000.0
2007-08-27 06:39:00,2.4201,2.4208,2.42,2.4204,181900000.0
2007-08-27 06:40:00,2.4208,2.4211,2.42055,2.4207,202300000.0
2007-08-27 06:41:00,2.4206,2.42125,2.42035,2.42035,209700000.0
2007-08-27 06:42:00,2.42035,2.4204,2.4202,2.4202,78900000.0
2007-08-27 06:43:00,2.4203,2.4208,2.4202,2.42075,150600000.0
2007-08-27 06:44:00,2.4208,2.42095,2.4203,2.42095,75800000.0
2007-08-27 06:45:00,2.42095,2.4212,2.4205,2.4211,80600000.0
2007-08-27 06:46:00,2.4206,2.4211,2.4205,2.4208,48600000.0
2007-08-27 06:47:00,2.4208,2.421,2.42,2.4203,119500000.0
2007-08-27 06:48:00,2.42035,2.4204,2.4199,2.4204,145700000.0
2007-08-27 06:49:00,2.4199,2.4205,2.4199,2.4203,76300000.0
2007-08-27 06:50:00,2.4204,2.4206,2.4202,2.4206,148000000.0
2007-08-27 06:51:00,2.4206,2.421,2.4205,2.42065,328900000.0
2007-08-27 06:52:00,2.42065,2.4211,2.4206,2.4211,124100000.0
2007-08-27 06:53:00,2.4211,2.4212,2.4209,2.4211,90200000.0
2007-08-27 06:54:00,2.4211,2.4211,2.4208,2.4209,101200000.0
2007-08-27 06:55:00,2.42095,2.42095,2.4206,2.4207,149700000.0
2007-08-27 06:56:00,2.42065,2.4208,2.4206,2.4208,90100000.0
2007-08-27 06:57:00,2.4208,2.4209,2.42075,2.4208,79200000.0
2007-08-27 06:58:00,2.4208,2.421,2.4208,2.421,8800000.0
2007-08-27 06:59:00,2.421,2.4213,2.421,2.4213,28800000.0
2007-08-27 07:00:00,2.4213,2.4213,2.4211,2.4212,20800000.0
2007-08-27 07:01:00,2.4212,2.4212,2.4212,2.4212,8800000.0
2007-08-27 07:02:00,2.4212,2.4213,2.4212,2.4213,41600000.0
2007-08-27 07:03:00,2.42125,2.42125,2.4211,2.4211,83200000.0
2007-08-27 07:04:00,2.4211,2.4211,2.4211,2.4211,12800000.0
2007-08-27 07:05:00,2.4211,2.4212,2.4211,2.4212,10400000.0
2007-08-27 07:06:00,2.4213,2.4213,2.4207,2.4208,98400000.0
2007-08-27 07:07:00,2.4208,2.4211,2.4207,2.4211,107800000.0
2007-08-27 07:08:00,2.4211,2.4215,2.421,2.42135,162000000.0
2007-08-27 07:09:00,2.42135,2.4214,2.4207,2.421,143300000.0
2007-08-27 07:10:00,2.421,2.4213,2.4206,2.4212,68600000.0
2007-08-27 07:11:00,2.4212,2.4212,2.421,2.421,16800000.0
2007-08-27 07:12:00,2.421,2.4213,2.4202,2.42085,194900000.0
2007-08-27 07:13:00,2.4208,2.4214,2.4206,2.4213,64600000.0
2007-08-27 07:14:00,2.4213,2.4213,2.421,2.421,18400000.0
2007-08-27 07:15:00,2.4209,2.4211,2.4206,2.42065,100400000.0
2007-08-27 07:16:00,2.4207,2.4221,2.4206,2.422,219000000.0
2007-08-27 07:17:00,2.4219,2.422,2.4213,2.4213,176100000.0
2007-08-27 07:18:00,2.4213,2.4214,2.4213,2.4213,96800000.0
2007-08-27 07:19:00,2.4213,2.4215,2.4213,2.4213,49600000.0
2007-08-27 07:20:00,2.4213,2.4215,2.4213,2.4215,24800000.0
2007-08-27 07:21:00,2.42129,2.42136,2.42083,2.42116,326000000.0
2007-08-27 07:22:00,2.4215,2.4215,2.4212,2.4213,96800000.0
2007-08-27 07:23:00,2.4213,2.4214,2.421,2.4212,115700000.0
2007-08-27 07:24:00,2.42125,2.42125,2.4211,2.4212,36000000.0
2007-08-27 07:25:00,2.4212,2.4212,2.421,2.421,47200000.0
2007-08-27 07:26:00,2.4211,2.4211,2.421,2.4211,31200000.0
2007-08-27 07:27:00,2.42105,2.4211,2.4206,2.4211,46300000.0
2007-08-27 07:28:00,2.4212,2.4213,2.4212,2.4213,20000000.0
2007-08-27 07:29:00,2.4213,2.4214,2.4213,2.4213,35200000.0
2007-08-27 07:30:00,2.4213,2.4213,2.4213,2.4213,92000000.0
2007-08-27 07:31:00,2.4213,2.4215,2.421,2.4211,55200000.0
2007-08-27 07:32:00,2.4211,2.4214,2.4211,2.42125,153500000.0
2007-08-27 07:33:00,2.4212,2.4215,2.4212,2.4214,262600000.0
2007-08-27 07:34:00,2.4214,2.4215,2.42115,2.42115,89600000.0
2007-08-27 07:35:00,2.42115,2.4217,2.42115,2.42125,82700000.0
2007-08-27 07:36:00,2.42125,2.4213,2.4211,2.4211,57200000.0
2007-08-27 07:37:00,2.4212,2.4214,2.4211,2.4213,94900000.0
2007-08-27 07:38:00,2.4212,2.4215,2.4211,2.4213,67700000.0
2007-08-27 07:39:00,2.4213,2.4213,2.4205,2.421,278700000.0
2007-08-27 07:40:00,2.4211,2.4211,2.4207,2.421,155100000.0
2007-08-27 07:41:00,2.4207,2.421,2.4207,2.421,227800000.0
2007-08-27 07:42:00,2.421,2.421,2.4207,2.4208,286800003.0
2007-08-27 07:43:00,2.4208,2.4209,2.4205,2.4208,132400000.0
2007-08-27 07:44:00,2.4208,2.4208,2.4206,2.4206,33300000.0
2007-08-27 07:45:00,2.42055,2.4206,2.42,2.4201,179600000.0
2007-08-27 07:46:00,2.4202,2.4205,2.4201,2.4205,70400000.0
2007-08-27 07:47:00,2.4204,2.4207,2.4201,2.4207,73600000.0
2007-08-27 07:48:00,2.4207,2.4212,2.4205,2.4212,79900000.0
2007-08-27 07:49:00,2.4213,2.4213,2.421,2.421,99200000.0
2007-08-27 07:50:00,2.421,2.4216,2.421,2.4216,199800000.0
2007-08-27 07:51:00,2.4216,2.4216,2.4212,2.4215,88000000.0
2007-08-27 07:52:00,2.4215,2.4215,2.4211,2.4215,276000000.0
2007-08-27 07:53:00,2.4216,2.4217,2.4216,2.4216,37600000.0
2007-08-27 07:54:00,2.4217,2.4218,2.4214,2.4215,108000000.0
2007-08-27 07:55:00,2.4216,2.4224,2.4215,2.4222,193600000.0
2007-08-27 07:56:00,2.4222,2.4231,2.4221,2.423,238200000.0
2007-08-27 07:57:00,2.4231,2.4234,2.4231,2.4232,264700000.0
2007-08-27 07:58:00,2.4231,2.4235,2.4229,2.4232,240700000.0
2007-08-27 07:59:00,2.4229,2.4232,2.4227,2.4232,92800000.0
2007-08-27 08:00:00,2.4232,2.4234,2.42295,2.4232,168900000.0
2007-08-27 08:01:00,2.4232,2.4238,2.4229,2.4238,165000001.0
2007-08-27 08:02:00,2.4239,2.4242,2.4236,2.4239,180699999.0
2007-08-27 08:03:00,2.4239,2.4243,2.4239,2.4242,74000000.0
2007-08-27 08:04:00,2.4241,2.4247,2.424,2.4244,105600000.0
2007-08-27 08:05:00,2.4243,2.4248,2.4239,2.4239,298300000.0
2007-08-27 08:06:00,2.424,2.4244,2.4239,2.4241,222600000.0
2007-08-27 08:07:00,2.424,2.4244,2.4237,2.4241,115600000.0
2007-08-27 08:08:00,2.4238,2.4243,2.4237,2.4239,104800000.0
2007-08-27 08:09:00,2.4238,2.4238,2.4235,2.4235,44800000.0
2007-08-27 08:10:00,2.4235,2.4237,2.4232,2.42335,107100000.0
2007-08-27 08:11:00,2.4234,2.4238,2.4234,2.4236,105300000.0
2007-08-27 08:12:00,2.4235,2.4242,2.4235,2.4236,269400000.0
2007-08-27 08:13:00,2.4236,2.4237,2.4235,2.4236,39200000.0
2007-08-27 08:14:00,2.4236,2.4238,2.4233,2.4234,53600000.0
2007-08-27 08:15:00,2.4234,2.4235,2.4231,2.4234,181600000.0
2007-08-27 08:16:00,2.4234,2.4239,2.4233,2.4238,407700000.0
2007-08-27 08:17:00,2.4239,2.4245,2.4233,2.4245,486399999.0
2007-08-27 08:18:00,2.4244,2.4246,2.424,2.4242,275499999.0
2007-08-27 08:19:00,2.4242,2.4246,2.4239,2.4242,110000000.0
2007-08-27 08:20:00,2.4242,2.4249,2.4242,2.4247,320800000.0
2007-08-27 08:21:00,2.4247,2.4247,2.4243,2.4247,51200000.0
2007-08-27 08:22:00,2.4247,2.4249,2.4246,2.4247,67200000.0
2007-08-27 08:23:00,2.4246,2.4246,2.4241,2.42425,92000000.0
2007-08-27 08:24:00,2.42425,2.4244,2.4239,2.42415,119200000.0
2007-08-27 08:25:00,2.4242,2.4249,2.4241,2.4247,277400000.0
2007-08-27 08:26:00,2.4249,2.4251,2.4246,2.4246,230400000.0
2007-08-27 08:27:00,2.4246,2.4251,2.4245,2.4247,132000000.0
2007-08-27 08:28:00,2.4247,2.4252,2.4241,2.4248,350900001.0
2007-08-27 08:29:00,2.4249,2.4251,2.4246,2.4246,243900000.0
2007-08-27 08:30:00,2.4248,2.4248,2.424,2.4241,200300000.0
2007-08-27 08:31:00,2.424,2.4242,2.4238,2.4241,203500000.0
2007-08-27 08:32:00,2.4242,2.4246,2.4241,2.4242,461400002.0
2007-08-27 08:33:00,2.4245,2.4246,2.4245,2.4246,177400000.0
2007-08-27 08:34:00,2.4245,2.4245,2.4239,2.424,205500000.0
2007-08-27 08:35:00,2.4239,2.4245,2.4238,2.4241,453400000.0
2007-08-27 08:36:00,2.4241,2.4243,2.4238,2.4241,271200000.0
2007-08-27 08:37:00,2.4241,2.4242,2.4236,2.4237,238500000.0
2007-08-27 08:38:00,2.4237,2.4238,2.4235,2.4235,79200000.0
2007-08-27 08:39:00,2.4234,2.4239,2.4232,2.4237,417099999.0
2007-08-27 08:40:00,2.4235,2.4237,2.4233,2.4235,104500000.0
2007-08-27 08:41:00,2.4235,2.4237,2.4233,2.4235,504299999.0
2007-08-27 08:42:00,2.4235,2.4236,2.4233,2.4235,270600000.0
2007-08-27 08:43:00,2.4234,2.424,2.4234,2.4234,436799997.0
2007-08-27 08:44:00,2.4234,2.4236,2.4232,2.4232,366399999.0
2007-08-27 08:45:00,2.4232,2.4234,2.42285,2.4229,312300002.0
2007-08-27 08:46:00,2.423,2.42345,2.423,2.4234,469900001.0
2007-08-27 08:47:00,2.42335,2.4235,2.4233,2.4234,146200000.0
2007-08-27 08:48:00,2.4234,2.4238,2.4233,2.4237,306600000.0
2007-08-27 08:49:00,2.4237,2.4238,2.42335,2.4234,429999998.0
2007-08-27 08:50:00,2.4234,2.4236,2.4234,2.4236,57600000.0
2007-08-27 08:51:00,2.4236,2.4236,2.4231,2.4234,468500001.0
2007-08-27 08:52:00,2.4234,2.4234,2.4231,2.4231,184600000.0
2007-08-27 08:53:00,2.423,2.4232,2.423,2.4231,83200001.0
2007-08-27 08:54:00,2.4231,2.4234,2.4231,2.4232,185700000.0
2007-08-27 08:55:00,2.4232,2.4234,2.4231,2.4233,641400003.0
2007-08-27 08:56:00,2.42325,2.4234,2.4232,2.4233,187700001.0
2007-08-27 08:57:00,2.4234,2.4235,2.4231,2.4234,168000000.0
2007-08-27 08:58:00,2.4235,2.4235,2.4232,2.4233,81300000.0
2007-08-27 08:59:00,2.4232,2.4235,2.4232,2.4235,158500001.0
2007-08-27 09:00:00,2.4234,2.4238,2.4232,2.4233,386300001.0
2007-08-27 09:01:00,2.4233,2.4234,2.4229,2.4233,523899997.0
2007-08-27 09:02:00,2.4232,2.4234,2.423,2.42335,426099995.0
2007-08-27 09:03:00,2.4234,2.4234,2.4229,2.4231,734299999.0
2007-08-27 09:04:00,2.4231,2.4232,2.4231,2.4232,183900000.0
2007-08-27 09:05:00,2.4232,2.4233,2.423,2.4231,20800000.0
2007-08-27 09:06:00,2.4231,2.4232,2.423,2.423,26800000.0
2007-08-27 09:07:00,2.423,2.4232,2.4228,2.423,73600000.0
2007-08-27 09:08:00,2.423,2.4232,2.4229,2.4231,128100000.0
2007-08-27 09:09:00,2.4231,2.4232,2.4229,2.423,88800000.0
2007-08-27 09:10:00,2.423,2.4233,2.423,2.4233,132299999.0
2007-08-27 09:11:00,2.4234,2.4237,2.4234,2.4236,330200001.0
2007-08-27 09:12:00,2.4236,2.4238,2.4236,2.4238,280000000.0
2007-08-27 09:13:00,2.4238,2.4245,2.4238,2.4244,161000000.0
2007-08-27 09:14:00,2.4245,2.4245,2.4244,2.4245,78400000.0
2007-08-27 09:15:00,2.4245,2.4246,2.4245,2.4245,14400000.0
2007-08-27 09:16:00,2.4245,2.4245,2.4245,2.4245,8000000.0
2007-08-27 09:17:00,2.4244,2.4249,2.4244,2.4248,333600000.0
2007-08-27 09:18:00,2.4248,2.4249,2.4247,2.4247,184700001.0
2007-08-27 09:19:00,2.4247,2.4249,2.4247,2.4247,205200000.0
2007-08-27 09:20:00,2.4248,2.4249,2.4246,2.4247,104000000.0
2007-08-27 09:21:00,2.4246,2.4249,2.4246,2.4246,117400000.0
2007-08-27 09:22:00,2.4246,2.4248,2.4244,2.4248,192500002.0
2007-08-27 09:23:00,2.4247,2.4253,2.4246,2.4252,501699998.0
2007-08-27 09:24:00,2.4253,2.4253,2.4249,2.4252,282000000.0
2007-08-27 09:25:00,2.4252,2.4255,2.425,2.4251,418000001.0
2007-08-27 09:26:00,2.425,2.4253,2.4249,2.425,742100002.0
2007-08-27 09:27:00,2.4253,2.4253,2.425,2.4252,178800000.0
2007-08-27 09:28:00,2.4253,2.4254,2.4252,2.4253,298400000.0
2007-08-27 09:29:00,2.4253,2.4254,2.4251,2.4252,263600000.0
2007-08-27 09:30:00,2.4251,2.4253,2.4251,2.4251,238100000.0
2007-08-27 09:31:00,2.4251,2.4252,2.4251,2.4252,52000000.0
2007-08-27 09:32:00,2.4251,2.4253,2.4251,2.4251,227200002.0
2007-08-27 09:33:00,2.4251,2.4258,2.425,2.4258,424900000.0
2007-08-27 09:34:00,2.4258,2.4262,2.425,2.4253,792400000.0
2007-08-27 09:35:00,2.42525,2.42555,2.4252,2.42545,351900000.0
2007-08-27 09:36:00,2.42545,2.4256,2.4252,2.4253,694500002.0
2007-08-27 09:37:00,2.4253,2.4254,2.4249,2.425,879099998.0
2007-08-27 09:38:00,2.4251,2.4251,2.4245,2.4248,525200004.0
2007-08-27 09:39:00,2.4248,2.4248,2.4245,2.4245,299700000.0
2007-08-27 09:40:00,2.4246,2.4247,2.4244,2.4246,1013800005.0
2007-08-27 09:41:00,2.4246,2.4248,2.4245,2.4248,417000000.0
2007-08-27 09:42:00,2.4248,2.4248,2.4246,2.4246,29600000.0
2007-08-27 09:43:00,2.4246,2.4249,2.4246,2.4248,88400000.0
2007-08-27 09:44:00,2.4247,2.425,2.4247,2.4249,47600000.0
2007-08-27 09:45:00,2.4248,2.425,2.4248,2.4249,128400000.0
2007-08-27 09:46:00,2.4249,2.4249,2.4247,2.4248,347500002.0
2007-08-27 09:47:00,2.4247,2.4247,2.4247,2.4247,28800000.0
2007-08-27 09:48:00,2.4247,2.4247,2.4246,2.4246,259200000.0
2007-08-27 09:49:00,2.4246,2.4247,2.42445,2.4246,143500000.0
2007-08-27 09:50:00,2.4247,2.4249,2.4247,2.4249,16400000.0
2007-08-27 09:51:00,2.4249,2.425,2.4249,2.425,12400000.0
2007-08-27 09:52:00,2.425,2.4252,2.4248,2.425,123600001.0
2007-08-27 09:53:00,2.4249,2.425,2.42475,2.4248,66200000.0
2007-08-27 09:54:00,2.4248,2.4248,2.4238,2.424,145900000.0
2007-08-27 09:55:00,2.4241,2.4241,2.4234,2.4235,380800000.0
2007-08-27 09:56:00,2.4235,2.4237,2.4234,2.4236,382500001.0
2007-08-27 09:57:00,2.4236,2.424,2.4236,2.424,162400000.0
2007-08-27 09:58:00,2.424,2.4241,2.4239,2.424,108000000.0
2007-08-27 09:59:00,2.424,2.4241,2.424,2.4241,272100000.0
2007-08-27 10:00:00,2.4241,2.4248,2.4238,2.4239,555700002.0
2007-08-27 10:01:00,2.4239,2.42405,2.4239,2.4239,490600001.0
2007-08-27 10:02:00,2.4239,2.4242,2.4237,2.424,404299997.0
2007-08-27 10:03:00,2.4242,2.4242,2.4239,2.4242,552399996.0
2007-08-27 10:04:00,2.4242,2.4242,2.4242,2.4242,22400000.0
2007-08-27 10:05:00,2.4242,2.4244,2.4242,2.4242,283499999.0
2007-08-27 10:06:00,2.4242,2.4251,2.4242,2.4249,463700000.0
2007-08-27 10:07:00,2.4249,2.4253,2.4246,2.4246,445199999.0
2007-08-27 10:08:00,2.4246,2.4247,2.4244,2.4245,200600002.0
2007-08-27 10:09:00,2.4245,2.4246,2.4244,2.4246,19200000.0
2007-08-27 10:10:00,2.4246,2.425,2.4244,2.4249,282600000.0
2007-08-27 10:11:00,2.4249,2.4249,2.4246,2.4249,175100000.0
2007-08-27 10:12:00,2.4249,2.4254,2.4249,2.4251,209800000.0
2007-08-27 10:13:00,2.4251,2.4252,2.4249,2.4251,138300000.0
2007-08-27 10:14:00,2.4252,2.4252,2.4249,2.4251,70700000.0
2007-08-27 10:15:00,2.4251,2.4251,2.4249,2.425,220400000.0
2007-08-27 10:16:00,2.425,2.4251,2.4249,2.4251,311600000.0
2007-08-27 10:17:00,2.4252,2.4255,2.425,2.4251,156000000.0
2007-08-27 10:18:00,2.4253,2.4256,2.4251,2.4252,170800000.0
2007-08-27 10:19:00,2.4252,2.4254,2.4251,2.4252,181700000.0
2007-08-27 10:20:00,2.4252,2.4253,2.4249,2.4252,229400000.0
2007-08-27 10:21:00,2.4252,2.4253,2.425,2.4253,410900002.0
2007-08-27 10:22:00,2.4253,2.4256,2.4252,2.4255,160200000.0
2007-08-27 10:23:00,2.4256,2.4256,2.4251,2.4251,115800000.0
2007-08-27 10:24:00,2.425,2.4255,2.425,2.4253,431000000.0
2007-08-27 10:25:00,2.4253,2.4254,2.4251,2.4254,602099995.0
2007-08-27 10:26:00,2.4254,2.4255,2.4252,2.4254,1337200000.0
2007-08-27 10:27:00,2.4254,2.4255,2.4252,2.4252,598299995.0
2007-08-27 10:28:00,2.4252,2.4253,2.4252,2.4252,194600000.0
2007-08-27 10:29:00,2.4252,2.4252,2.425,2.4251,258200001.0
2007-08-27 10:30:00,2.4251,2.4258,2.4251,2.4254,490799998.0
2007-08-27 10:31:00,2.4254,2.4256,2.4252,2.4253,1136300000.0
2007-08-27 10:32:00,2.4253,2.4254,2.4252,2.4254,313000000.0
2007-08-27 10:33:00,2.4253,2.4254,2.4253,2.4254,160200000.0
2007-08-27 10:34:00,2.4254,2.4254,2.4252,2.4253,684000000.0
2007-08-27 10:35:00,2.4253,2.4254,2.4253,2.4254,188600001.0
2007-08-27 10:36:00,2.4254,2.4254,2.4251,2.4251,83200001.0
2007-08-27 10:37:00,2.4252,2.4252,2.4251,2.4251,67600001.0
2007-08-27 10:38:00,2.4251,2.4255,2.4251,2.4253,575200000.0
2007-08-27 10:39:00,2.4253,2.4254,2.4252,2.4253,264500002.0
2007-08-27 10:40:00,2.4253,2.4253,2.4249,2.42495,496600000.0
2007-08-27 10:41:00,2.425,2.4252,2.4249,2.4252,332900001.0
2007-08-27 10:42:00,2.4252,2.4253,2.4251,2.4251,545099999.0
2007-08-27 10:43:00,2.4251,2.4252,2.4249,2.4252,177900000.0
2007-08-27 10:44:00,2.4251,2.4253,2.4251,2.4251,200400000.0
2007-08-27 10:45:00,2.4251,2.4251,2.4248,2.425,66700000.0
2007-08-27 10:46:00,2.425,2.4251,2.425,2.4251,49600000.0
2007-08-27 10:47:00,2.4251,2.4251,2.425,2.425,16800000.0
2007-08-27 10:48:00,2.425,2.4253,2.4249,2.4253,62700000.0
2007-08-27 10:49:00,2.4253,2.4253,2.425,2.425,59500000.0
2007-08-27 10:50:00,2.425,2.425,2.4246,2.4246,29200000.0
2007-08-27 10:51:00,2.4246,2.4246,2.4245,2.4245,185300001.0
2007-08-27 10:52:00,2.4245,2.4248,2.4245,2.4247,712199995.0
2007-08-27 10:53:00,2.4247,2.4248,2.4246,2.4248,147600000.0
2007-08-27 10:54:00,2.4248,2.4249,2.4245,2.4249,173000000.0
2007-08-27 10:55:00,2.4249,2.4258,2.4248,2.4254,836499998.0
2007-08-27 10:56:00,2.4254,2.4266,2.4254,2.4264,667499996.0
2007-08-27 10:57:00,2.4262,2.4266,2.426,2.4264,266600000.0
2007-08-27 10:58:00,2.4262,2.4263,2.4255,2.4256,224699999.0
2007-08-27 10:59:00,2.4255,2.4258,2.4254,2.4255,749399999.0
2007-08-27 11:00:00,2.4255,2.4258,2.4255,2.4256,536400000.0
2007-08-27 11:01:00,2.4257,2.426,2.42565,2.4258,1382100006.0
2007-08-27 11:02:00,2.4258,2.426,2.4256,2.4256,1270800011.0
2007-08-27 11:03:00,2.4257,2.4257,2.4254,2.4255,530900000.0
2007-08-27 11:04:00,2.4255,2.426,2.4254,2.426,789299999.0
2007-08-27 11:05:00,2.4257,2.426,2.4257,2.426,194800000.0
2007-08-27 11:06:00,2.4257,2.426,2.4257,2.426,46300000.0
2007-08-27 11:07:00,2.426,2.426,2.4258,2.4258,3600000.0
2007-08-27 11:08:00,2.4257,2.426,2.4257,2.426,68100000.0
2007-08-27 11:09:00,2.426,2.426,2.4256,2.4257,99400000.0
2007-08-27 11:10:00,2.4257,2.426,2.4256,2.4257,144900000.0
2007-08-27 11:11:00,2.426,2.426,2.426,2.426,900000.0
2007-08-27 11:12:00,2.426,2.426,2.4258,2.4258,5800000.0
2007-08-27 11:13:00,2.4258,2.426,2.4257,2.4257,24400000.0
2007-08-27 11:14:00,2.4257,2.426,2.4257,2.4257,9800000.0
2007-08-27 11:15:00,2.4257,2.4262,2.4254,2.4255,237299998.0
2007-08-27 11:16:00,2.4256,2.4257,2.4253,2.4257,290612500.0
2007-08-27 11:17:00,2.4255,2.4259,2.4254,2.4259,289475000.0
2007-08-27 11:18:00,2.4259,2.4259,2.4254,2.4255,571449999.0
2007-08-27 11:19:00,2.4256,2.4259,2.4254,2.4254,91187500.0
2007-08-27 11:20:00,2.4255,2.4259,2.4254,2.4254,434712500.0
2007-08-27 11:21:00,2.4254,2.4255,2.4253,2.4253,234300000.0
2007-08-27 11:22:00,2.4253,2.4255,2.4252,2.4255,191000000.0
2007-08-27 11:23:00,2.4255,2.4256,2.4254,2.4256,344700000.0
2007-08-27 11:24:00,2.4256,2.4258,2.4255,2.4258,480699995.0
2007-08-27 11:25:00,2.4258,2.4258,2.4255,2.4256,453100000.0
2007-08-27 11:26:00,2.4256,2.4258,2.4255,2.4258,188600000.0
2007-08-27 11:27:00,2.4258,2.4258,2.4256,2.4258,383499998.0
2007-08-27 11:28:00,2.4258,2.4258,2.4256,2.4256,264800000.0
2007-08-27 11:29:00,2.42522,2.42548,2.42506,2.42512,664800002.0
2007-08-27 11:30:00,2.4256,2.4256,2.4256,2.4256,32400000.0
2007-08-27 11:31:00,2.4256,2.4257,2.4256,2.4257,271400000.0
2007-08-27 11:32:00,2.4257,2.4258,2.4255,2.4256,330900001.0
2007-08-27 11:33:00,2.4256,2.4256,2.4256,2.4256,42000000.0
2007-08-27 11:34:00,2.4256,2.4256,2.4256,2.4256,18000000.0
2007-08-27 11:35:00,2.4256,2.4259,2.4255,2.4257,480100003.0
2007-08-27 11:36:00,2.4256,2.4257,2.4253,2.4253,304800000.0
2007-08-27 11:37:00,2.4252,2.4253,2.4248,2.4249,389200000.0
2007-08-27 11:38:00,2.425,2.425,2.4244,2.4249,609000000.0
2007-08-27 11:39:00,2.42475,2.4249,2.4244,2.4246,639100005.0
2007-08-27 11:40:00,2.4246,2.4246,2.4241,2.4245,96700000.0
2007-08-27 11:41:00,2.4245,2.4245,2.4243,2.4244,697400000.0
2007-08-27 11:42:00,2.4244,2.4246,2.4241,2.4243,412000000.0
2007-08-27 11:43:00,2.4243,2.4245,2.4242,2.4244,498700000.0
2007-08-27 11:44:00,2.4244,2.4248,2.4244,2.4247,182900000.0
2007-08-27 11:45:00,2.4248,2.4248,2.4244,2.4246,374399999.0
2007-08-27 11:46:00,2.4245,2.4247,2.4245,2.4246,146400000.0
2007-08-27 11:47:00,2.4246,2.4246,2.4244,2.4245,47500000.0
2007-08-27 11:48:00,2.4243,2.4244,2.4241,2.4241,478899995.0
2007-08-27 11:49:00,2.4241,2.4244,2.4241,2.4241,475199999.0
2007-08-27 11:50:00,2.4241,2.4244,2.4241,2.4242,133700000.0
2007-08-27 11:51:00,2.4242,2.4242,2.4239,2.4242,138900000.0
2007-08-27 11:52:00,2.4243,2.4245,2.4242,2.4244,135800000.0
2007-08-27 11:53:00,2.4245,2.4245,2.4242,2.4243,55400000.0
2007-08-27 11:54:00,2.4245,2.4245,2.4239,2.4239,266300000.0
2007-08-27 11:55:00,2.4239,2.4243,2.4239,2.4241,123999999.0
2007-08-27 11:56:00,2.4241,2.4243,2.424,2.4241,126800000.0
2007-08-27 11:57:00,2.4241,2.4244,2.424,2.4244,35500000.0
2007-08-27 11:58:00,2.4244,2.4244,2.424,2.4241,65700000.0
2007-08-27 11:59:00,2.42395,2.4242,2.42395,2.424,62800000.0
2007-08-27 12:00:00,2.4238,2.4238,2.4237,2.4237,21500000.0
2007-08-27 12:01:00,2.4236,2.4239,2.4236,2.4237,53400000.0
2007-08-27 12:02:00,2.4237,2.4238,2.4237,2.4237,12400000.0
2007-08-27 12:03:00,2.4236,2.424,2.4236,2.4239,107700000.0
2007-08-27 12:04:00,2.424,2.424,2.4238,2.424,31100000.0
2007-08-27 12:05:00,2.4238,2.4238,2.4234,2.4238,105000000.0
2007-08-27 12:06:00,2.4236,2.4242,2.4234,2.4241,212899999.0
2007-08-27 12:07:00,2.4239,2.4243,2.4239,2.4243,216899999.0
2007-08-27 12:08:00,2.4244,2.4247,2.4241,2.4245,155400000.0
2007-08-27 12:09:00,2.4245,2.4246,2.4244,2.4245,98300000.0
2007-08-27 12:10:00,2.4246,2.4246,2.4246,2.4246,147200000.0
2007-08-27 12:11:00,2.4246,2.4248,2.4245,2.4247,392200000.0
2007-08-27 12:12:00,2.4246,2.4256,2.4246,2.4256,391100000.0
2007-08-27 12:13:00,2.4254,2.4262,2.4254,2.4256,311700000.0
2007-08-27 12:14:00,2.4256,2.4257,2.4254,2.4256,235200000.0
2007-08-27 12:15:00,2.4256,2.4259,2.4255,2.4256,149400000.0
2007-08-27 12:16:00,2.4256,2.4256,2.4256,2.4256,7200000.0
2007-08-27 12:17:00,2.4257,2.426,2.4256,2.4259,205300000.0
2007-08-27 12:18:00,2.4258,2.4259,2.4257,2.4257,52400000.0
2007-08-27 12:19:00,2.4258,2.426,2.42555,2.4258,70000000.0
2007-08-27 12:20:00,2.4258,2.4259,2.4255,2.4259,46400000.0
2007-08-27 12:21:00,2.4254,2.426,2.4254,2.4258,180500000.0
2007-08-27 12:22:00,2.4258,2.4259,2.4257,2.4257,50100000.0
2007-08-27 12:23:00,2.4257,2.4257,2.4256,2.4257,23900000.0
2007-08-27 12:24:00,2.4257,2.4257,2.4257,2.4257,31200000.0
2007-08-27 12:25:00,2.4257,2.4257,2.4254,2.4256,300100000.0
2007-08-27 12:26:00,2.4255,2.4257,2.4255,2.4256,211100003.0
2007-08-27 12:27:00,2.4256,2.4258,2.4249,2.4249,323699998.0
2007-08-27 12:28:00,2.4248,2.4254,2.4248,2.425,371399999.0
2007-08-27 12:29:00,2.4251,2.4253,2.4247,2.4248,569000007.0
2007-08-27 12:30:00,2.4248,2.4249,2.4246,2.4246,250300000.0
2007-08-27 12:31:00,2.4247,2.4249,2.4246,2.4249,370900000.0
2007-08-27 12:32:00,2.4249,2.4249,2.4248,2.4248,82600000.0
2007-08-27 12:33:00,2.4247,2.4251,2.4247,2.4248,28600000.0
2007-08-27 12:34:00,2.4247,2.4249,2.4246,2.4248,438600000.0
2007-08-27 12:35:00,2.4248,2.4249,2.4246,2.4246,301300000.0
2007-08-27 12:36:00,2.4246,2.4249,2.4246,2.4249,78700000.0
2007-08-27 12:37:00,2.4248,2.425,2.4248,2.425,229700000.0
2007-08-27 12:38:00,2.425,2.425,2.4248,2.4248,54000000.0
2007-08-27 12:39:00,2.4248,2.4249,2.4248,2.4249,65100000.0
2007-08-27 12:40:00,2.4249,2.4251,2.4248,2.4248,139200000.0
2007-08-27 12:41:00,2.4248,2.4252,2.4248,2.4251,167900000.0
2007-08-27 12:42:00,2.4251,2.4251,2.4247,2.4249,235600000.0
2007-08-27 12:43:00,2.4247,2.4247,2.4246,2.4247,112400000.0
2007-08-27 12:44:00,2.4246,2.4249,2.4246,2.4247,430500000.0
2007-08-27 12:45:00,2.4247,2.4248,2.4246,2.4248,39600000.0
2007-08-27 12:46:00,2.4245,2.4248,2.4245,2.4247,50400000.0
2007-08-27 12:47:00,2.4248,2.425,2.4245,2.425,58800000.0
2007-08-27 12:48:00,2.425,2.425,2.4245,2.4245,78800000.0
2007-08-27 12:49:00,2.4245,2.4247,2.4245,2.4246,190600004.0
2007-08-27 12:50:00,2.4247,2.4247,2.4245,2.4247,54800000.0
2007-08-27 12:51:00,2.4246,2.4248,2.4246,2.4248,48700000.0
2007-08-27 12:52:00,2.4247,2.4251,2.4247,2.4248,267799997.0
2007-08-27 12:53:00,2.4248,2.425,2.4248,2.425,17500000.0
2007-08-27 12:54:00,2.4248,2.4252,2.4248,2.4248,53300000.0
2007-08-27 12:55:00,2.4248,2.425,2.4247,2.4248,225100000.0
2007-08-27 12:56:00,2.4248,2.4249,2.4248,2.4248,106500000.0
2007-08-27 12:57:00,2.425,2.4252,2.425,2.425,196399998.0
2007-08-27 12:58:00,2.4249,2.4251,2.4248,2.4251,52299999.0
2007-08-27 12:59:00,2.425,2.4251,2.4247,2.4248,132700000.0
2007-08-27 13:00:00,2.4247,2.4251,2.4246,2.425,532399998.0
2007-08-27 13:01:00,2.4251,2.4251,2.4248,2.425,313999998.0
2007-08-27 13:02:00,2.425,2.425,2.4248,2.4248,92000000.0
2007-08-27 13:03:00,2.4248,2.4248,2.4248,2.4248,10800000.0
2007-08-27 13:04:00,2.4248,2.4249,2.4248,2.4249,143600000.0
2007-08-27 13:05:00,2.4249,2.4249,2.4249,2.4249,425200000.0
2007-08-27 13:06:00,2.4249,2.425,2.4247,2.425,417200000.0
2007-08-27 13:07:00,2.4249,2.4252,2.4249,2.4252,237500000.0
2007-08-27 13:08:00,2.4252,2.4255,2.4251,2.4252,114000000.0
2007-08-27 13:09:00,2.4251,2.4254,2.42495,2.4254,305099999.0
2007-08-27 13:10:00,2.4253,2.4254,2.425,2.42505,363600001.0
2007-08-27 13:11:00,2.42505,2.4254,2.425,2.4252,160100000.0
2007-08-27 13:12:00,2.4252,2.4252,2.425,2.4252,132200000.0
2007-08-27 13:13:00,2.4252,2.4254,2.425,2.4251,191500000.0
2007-08-27 13:14:00,2.4251,2.4253,2.4247,2.4251,132300000.0
2007-08-27 13:15:00,2.42456,2.42489,2.42441,2.42467,267800000.0
2007-08-27 13:16:00,2.4251,2.4251,2.4245,2.4249,136800000.0
2007-08-27 13:17:00,2.4249,2.4253,2.4249,2.4251,36600000.0
2007-08-27 13:18:00,2.4249,2.4253,2.4249,2.4251,85000000.0
2007-08-27 13:19:00,2.425,2.425,2.4248,2.4248,96300000.0
2007-08-27 13:20:00,2.4248,2.4251,2.4247,2.425,154800000.0
2007-08-27 13:21:00,2.425,2.4255,2.4249,2.4252,160500000.0
2007-08-27 13:22:00,2.4251,2.4255,2.4251,2.4251,67500000.0
2007-08-27 13:23:00,2.4251,2.4258,2.4251,2.4255,121300000.0
2007-08-27 13:24:00,2.4255,2.4255,2.4253,2.4253,33600000.0
2007-08-27 13:25:00,2.4251,2.4257,2.4251,2.4256,284400000.0
2007-08-27 13:26:00,2.4256,2.4258,2.4255,2.4258,163899998.0
2007-08-27 13:27:00,2.4257,2.4259,2.4254,2.4255,131500000.0
2007-08-27 13:28:00,2.4255,2.4257,2.4254,2.4255,68800000.0
2007-08-27 13:29:00,2.4255,2.4258,2.4253,2.4256,660700005.0
2007-08-27 13:30:00,2.4255,2.4258,2.4249,2.4252,606499997.0
2007-08-27 13:31:00,2.4251,2.4253,2.4249,2.425,366000000.0
2007-08-27 13:32:00,2.4251,2.4252,2.4251,2.4252,48800000.0
2007-08-27 13:33:00,2.4252,2.4253,2.4249,2.4253,178200000.0
2007-08-27 13:34:00,2.4252,2.4253,2.4249,2.4249,212800000.0
2007-08-27 13:35:00,2.4249,2.4253,2.4248,2.4249,386299997.0
2007-08-27 13:36:00,2.4249,2.4252,2.4249,2.4251,110500000.0
2007-08-27 13:37:00,2.4251,2.4251,2.425,2.4251,67900000.0
2007-08-27 13:38:00,2.4249,2.4252,2.4249,2.4251,204100001.0
2007-08-27 13:39:00,2.4252,2.4255,2.425,2.4252,167300000.0
2007-08-27 13:40:00,2.4252,2.4254,2.4252,2.4254,169100000.0
2007-08-27 13:41:00,2.4254,2.4254,2.4253,2.4253,54000000.0
2007-08-27 13:42:00,2.4254,2.4255,2.4251,2.4253,406300000.0
2007-08-27 13:43:00,2.4253,2.4256,2.4253,2.4255,175500000.0
2007-08-27 13:44:00,2.4255,2.4257,2.4253,2.4255,69400000.0
2007-08-27 13:45:00,2.4255,2.4255,2.4255,2.4255,14400000.0
2007-08-27 13:46:00,2.4253,2.4257,2.4252,2.4255,99200000.0
2007-08-27 13:47:00,2.4255,2.4255,2.4251,2.4252,212600001.0
2007-08-27 13:48:00,2.4252,2.4256,2.4252,2.4254,134900000.0
2007-08-27 13:49:00,2.4254,2.4262,2.4253,2.4261,210700001.0
2007-08-27 13:50:00,2.4261,2.4262,2.4254,2.4256,490500000.0
2007-08-27 13:51:00,2.4256,2.4257,2.425,2.4251,844000000.0
2007-08-27 13:52:00,2.4251,2.4252,2.4245,2.42455,1106099997.0
2007-08-27 13:53:00,2.42455,2.4248,2.424,2.424,462699999.0
2007-08-27 13:54:00,2.4241,2.425,2.4241,2.4247,756500001.0
2007-08-27 13:55:00,2.4247,2.4252,2.4245,2.4251,868400006.0
2007-08-27 13:56:00,2.4251,2.4256,2.425,2.4254,350000000.0
2007-08-27 13:57:00,2.4254,2.4256,2.4249,2.4253,912500003.0
2007-08-27 13:58:00,2.425,2.4254,2.4249,2.4251,481000003.0
2007-08-27 13:59:00,2.4251,2.4255,2.4251,2.4252,210100001.0
2007-08-27 14:00:00,2.4252,2.4252,2.4251,2.4251,109200000.0
2007-08-27 14:01:00,2.4251,2.4251,2.4249,2.4249,59500000.0
2007-08-27 14:02:00,2.4249,2.4249,2.4246,2.4247,334399998.0
2007-08-27 14:03:00,2.4247,2.4247,2.424,2.4243,410600001.0
2007-08-27 14:04:00,2.4242,2.4243,2.4238,2.4238,1272999990.0
2007-08-27 14:05:00,2.4238,2.424,2.4235,2.424,860500002.0
2007-08-27 14:06:00,2.424,2.425,2.424,2.4248,581500000.0
2007-08-27 14:07:00,2.4248,2.4248,2.4247,2.4248,165900000.0
2007-08-27 14:08:00,2.4249,2.4253,2.4248,2.4251,455800000.0
2007-08-27 14:09:00,2.4251,2.4253,2.4251,2.4252,154000000.0
2007-08-27 14:10:00,2.4252,2.4252,2.4249,2.4251,154000000.0
2007-08-27 14:11:00,2.4251,2.4252,2.4249,2.425,260400000.0
2007-08-27 14:12:00,2.425,2.4251,2.4249,2.425,417300000.0
2007-08-27 14:13:00,2.4249,2.4253,2.4249,2.425,825400004.0
2007-08-27 14:14:00,2.425,2.4254,2.4249,2.4252,691900001.0
2007-08-27 14:15:00,2.4252,2.4255,2.4236,2.4244,1459499999.0
2007-08-27 14:16:00,2.4244,2.4248,2.4243,2.4247,202200000.0
2007-08-27 14:17:00,2.4247,2.425,2.4247,2.425,770099999.0
2007-08-27 14:18:00,2.4251,2.4251,2.42415,2.4245,392400000.0
2007-08-27 14:19:00,2.4245,2.4249,2.4243,2.4249,171100000.0
2007-08-27 14:20:00,2.4245,2.4245,2.4239,2.4239,559199999.0
2007-08-27 14:21:00,2.424,2.4242,2.4239,2.4241,351700000.0
2007-08-27 14:22:00,2.4241,2.4242,2.424,2.424,372200000.0
2007-08-27 14:23:00,2.424,2.4243,2.4237,2.4237,374100000.0
2007-08-27 14:24:00,2.4238,2.424,2.4231,2.4232,766200000.0
2007-08-27 14:25:00,2.4232,2.4233,2.4228,2.4228,419600000.0
2007-08-27 14:26:00,2.4229,2.423,2.4228,2.4228,80000000.0
2007-08-27 14:27:00,2.4229,2.423,2.4228,2.4229,171400000.0
2007-08-27 14:28:00,2.4229,2.423,2.4227,2.423,243699998.0
2007-08-27 14:29:00,2.423,2.4235,2.423,2.4232,150400000.0
2007-08-27 14:30:00,2.4231,2.4233,2.4229,2.4233,115100000.0
2007-08-27 14:31:00,2.4231,2.4234,2.4229,2.4234,210300000.0
2007-08-27 14:32:00,2.4235,2.4238,2.4233,2.4236,304400000.0
2007-08-27 14:33:00,2.4237,2.4241,2.4236,2.4238,308500000.0
2007-08-27 14:34:00,2.4238,2.4242,2.4238,2.424,88300000.0
2007-08-27 14:35:00,2.424,2.4242,2.424,2.4241,154000000.0
2007-08-27 14:36:00,2.4241,2.4245,2.4241,2.4245,150400000.0
2007-08-27 14:37:00,2.4245,2.4248,2.4245,2.4246,244299999.0
2007-08-27 14:38:00,2.4249,2.4249,2.42465,2.4247,176000000.0
2007-08-27 14:39:00,2.4247,2.4248,2.4247,2.4247,36000000.0
2007-08-27 14:40:00,2.4248,2.4248,2.4243,2.4244,144000000.0
2007-08-27 14:41:00,2.4244,2.4246,2.4242,2.4243,274800001.0
2007-08-27 14:42:00,2.4244,2.4246,2.4242,2.4246,264100003.0
2007-08-27 14:43:00,2.4245,2.4248,2.4245,2.4248,128100000.0
2007-08-27 14:44:00,2.4248,2.4248,2.4246,2.4246,145200000.0
2007-08-27 14:45:00,2.4246,2.425,2.4246,2.425,236600000.0
2007-08-27 14:46:00,2.425,2.4251,2.425,2.4251,99600000.0
2007-08-27 14:47:00,2.4251,2.4251,2.425,2.425,104400000.0
2007-08-27 14:48:00,2.425,2.4254,2.4249,2.425,420300000.0
2007-08-27 14:49:00,2.4251,2.4253,2.4251,2.4252,244900000.0
2007-08-27 14:50:00,2.4252,2.4252,2.425,2.425,109300004.0
2007-08-27 14:51:00,2.425,2.4253,2.425,2.4251,263600001.0
2007-08-27 14:52:00,2.4253,2.4256,2.4253,2.4256,89900000.0
2007-08-27 14:53:00,2.4254,2.4256,2.4252,2.4253,132799999.0
2007-08-27 14:54:00,2.4253,2.4257,2.4252,2.4256,237800000.0
2007-08-27 14:55:00,2.4257,2.4257,2.4254,2.4254,341500000.0
2007-08-27 14:56:00,2.4255,2.4256,2.4254,2.4255,503400003.0
2007-08-27 14:57:00,2.4256,2.4256,2.4254,2.4255,164600000.0
2007-08-27 14:58:00,2.4255,2.4256,2.425,2.4253,553299996.0
2007-08-27 14:59:00,2.4253,2.4258,2.4252,2.4258,757600002.0
2007-08-27 15:00:00,2.4258,2.4258,2.4254,2.4255,845000014.0
2007-08-27 15:01:00,2.4255,2.4256,2.42525,2.42525,633899998.0
2007-08-27 15:02:00,2.4253,2.4255,2.4252,2.4254,238399999.0
2007-08-27 15:03:00,2.4254,2.4256,2.4252,2.4254,351499999.0
2007-08-27 15:04:00,2.4254,2.4257,2.4253,2.4255,557100001.0
2007-08-27 15:05:00,2.42545,2.4258,2.4253,2.4258,323800000.0
2007-08-27 15:06:00,2.4258,2.4258,2.4256,2.4257,209500000.0
2007-08-27 15:07:00,2.4258,2.4258,2.4256,2.4258,84000000.0
2007-08-27 15:08:00,2.4257,2.4258,2.4257,2.4257,16000000.0
2007-08-27 15:09:00,2.4257,2.4259,2.4257,2.4259,44000000.0
2007-08-27 15:10:00,2.4259,2.426,2.4257,2.4259,126000000.0
2007-08-27 15:11:00,2.4259,2.4265,2.4255,2.4265,565199998.0
2007-08-27 15:12:00,2.4266,2.4273,2.4265,2.4272,1608699995.0
2007-08-27 15:13:00,2.4272,2.4272,2.4269,2.4269,558100001.0
2007-08-27 15:14:00,2.427,2.42705,2.4267,2.4268,1030800003.0
2007-08-27 15:15:00,2.4269,2.4271,2.4269,2.427,456300001.0
2007-08-27 15:16:00,2.427,2.4271,2.427,2.427,235799998.0
2007-08-27 15:17:00,2.427,2.4273,2.4269,2.4273,296699997.0
2007-08-27 15:18:00,2.4272,2.4273,2.4271,2.4273,53500000.0
2007-08-27 15:19:00,2.4273,2.4275,2.4271,2.4273,1136899998.0
2007-08-27 15:20:00,2.4275,2.4275,2.4272,2.4272,245200000.0
2007-08-27 15:21:00,2.4272,2.4274,2.4271,2.4272,566200002.0
2007-08-27 15:22:00,2.4273,2.4273,2.427,2.427,201200000.0
2007-08-27 15:23:00,2.427,2.4271,2.4268,2.4268,220400000.0
2007-08-27 15:24:00,2.4268,2.4271,2.4268,2.4269,187600000.0
2007-08-27 15:25:00,2.4269,2.427,2.42675,2.42675,235900000.0
2007-08-27 15:26:00,2.4269,2.4271,2.4267,2.4268,579400002.0
2007-08-27 15:27:00,2.4268,2.427,2.4267,2.4269,214700000.0
2007-08-27 15:28:00,2.4269,2.4271,2.4267,2.4268,361500001.0
2007-08-27 15:29:00,2.42685,2.427,2.42685,2.4269,223499999.0
2007-08-27 15:30:00,2.427,2.4273,2.4269,2.4269,217900000.0
2007-08-27 15:31:00,2.4269,2.4272,2.4267,2.4269,793300004.0
2007-08-27 15:32:00,2.4269,2.4269,2.4263,2.4266,595400004.0
2007-08-27 15:33:00,2.4266,2.4267,2.4264,2.4267,721300002.0
2007-08-27 15:34:00,2.4267,2.4267,2.4264,2.4266,737100003.0
2007-08-27 15:35:00,2.4266,2.427,2.4265,2.4266,863399998.0
2007-08-27 15:36:00,2.4267,2.4269,2.4265,2.4268,878999996.0
2007-08-27 15:37:00,2.4268,2.4271,2.4267,2.4268,814000002.0
2007-08-27 15:38:00,2.4268,2.427,2.4266,2.4268,602600002.0
2007-08-27 15:39:00,2.4268,2.4273,2.4268,2.4273,718400000.0
2007-08-27 15:40:00,2.4273,2.4274,2.4269,2.4269,1258300002.0
2007-08-27 15:41:00,2.4269,2.4277,2.4268,2.4272,1110900005.0
2007-08-27 15:42:00,2.4272,2.4278,2.4271,2.4274,417900000.0
2007-08-27 15:43:00,2.4274,2.4278,2.4274,2.4277,187500000.0
2007-08-27 15:44:00,2.4276,2.4276,2.4272,2.4273,558700000.0
2007-08-27 15:45:00,2.4273,2.4274,2.427,2.4272,382800001.0
2007-08-27 15:46:00,2.4273,2.4276,2.427,2.427,508899999.0
2007-08-27 15:47:00,2.427,2.427,2.4265,2.4267,303700000.0
2007-08-27 15:48:00,2.4267,2.427,2.4265,2.4267,840799997.0
2007-08-27 15:49:00,2.4267,2.4268,2.4263,2.4263,999600001.0
2007-08-27 15:50:00,2.4263,2.4266,2.4262,2.4263,389000002.0
2007-08-27 15:51:00,2.4264,2.4264,2.4255,2.4258,379199999.0
2007-08-27 15:52:00,2.4258,2.4259,2.4254,2.4256,910400003.0
2007-08-27 15:53:00,2.4256,2.4258,2.4256,2.4258,205100000.0
2007-08-27 15:54:00,2.4258,2.426,2.4257,2.4258,116000000.0
2007-08-27 15:55:00,2.4258,2.426,2.4255,2.426,378300000.0
2007-08-27 15:56:00,2.426,2.4265,2.426,2.4264,841799998.0
2007-08-27 15:57:00,2.4264,2.4274,2.4263,2.4271,687400005.0
2007-08-27 15:58:00,2.4271,2.4273,2.4269,2.4271,451900000.0
2007-08-27 15:59:00,2.4271,2.4271,2.4265,2.4266,439600000.0
2007-08-27 16:00:00,2.4266,2.4268,2.426,2.4265,1466399997.0
2007-08-27 16:01:00,2.4265,2.427,2.4263,2.4263,382800000.0
2007-08-27 16:02:00,2.4262,2.4263,2.4253,2.4257,943600000.0
2007-08-27 16:03:00,2.4256,2.426,2.4256,2.4257,1198000002.0
2007-08-27 16:04:00,2.4257,2.4262,2.4257,2.4258,500500000.0
2007-08-27 16:05:00,2.4258,2.426,2.4253,2.4253,868600002.0
2007-08-27 16:06:00,2.4253,2.4253,2.4245,2.4245,1071500002.0
2007-08-27 16:07:00,2.4244,2.4246,2.424,2.4243,965500000.0
2007-08-27 16:08:00,2.4244,2.4255,2.4243,2.4251,997300000.0
2007-08-27 16:09:00,2.425,2.4252,2.4247,2.4248,579599998.0
2007-08-27 16:10:00,2.4248,2.4252,2.4247,2.4251,643300002.0
2007-08-27 16:11:00,2.4251,2.4255,2.4251,2.4255,350900004.0
2007-08-27 16:12:00,2.4253,2.4256,2.4249,2.4253,1464399996.0
2007-08-27 16:13:00,2.4253,2.4254,2.425,2.4251,190300000.0
2007-08-27 16:14:00,2.425,2.4255,2.4249,2.4255,193700000.0
2007-08-27 16:15:00,2.4254,2.4256,2.4253,2.4253,87700000.0
2007-08-27 16:16:00,2.4255,2.4256,2.4253,2.4256,91600000.0
2007-08-27 16:17:00,2.4255,2.4258,2.4254,2.4256,244500002.0
2007-08-27 16:18:00,2.4256,2.4261,2.4255,2.4257,1167900006.0
2007-08-27 16:19:00,2.4257,2.4259,2.4255,2.4257,645299999.0
2007-08-27 16:20:00,2.4257,2.4263,2.4257,2.4259,1008900000.0
2007-08-27 16:21:00,2.4259,2.4262,2.4259,2.4261,311299999.0
2007-08-27 16:22:00,2.4261,2.4261,2.4258,2.4259,376099996.0
2007-08-27 16:23:00,2.4259,2.4259,2.4257,2.4258,157600000.0
2007-08-27 16:24:00,2.4258,2.4266,2.4258,2.4264,945499994.0
2007-08-27 16:25:00,2.4264,2.4266,2.4262,2.4262,254500000.0
2007-08-27 16:26:00,2.4264,2.4264,2.426,2.426,787100002.0
2007-08-27 16:27:00,2.426,2.4262,2.426,2.4261,294200000.0
2007-08-27 16:28:00,2.4261,2.4261,2.4259,2.4261,613299999.0
2007-08-27 16:29:00,2.4261,2.4262,2.42565,2.42565,423300005.0
2007-08-27 16:30:00,2.4257,2.426,2.4257,2.4257,555499996.0
2007-08-27 16:31:00,2.4257,2.4258,2.4253,2.4254,922399995.0
2007-08-27 16:32:00,2.4254,2.4257,2.4249,2.4251,890900005.0
2007-08-27 16:33:00,2.425,2.4254,2.4246,2.4247,890900005.0
2007-08-27 16:34:00,2.4247,2.4252,2.4247,2.4249,905700004.0
2007-08-27 16:35:00,2.4249,2.4249,2.4243,2.4244,1567600010.0
2007-08-27 16:36:00,2.4244,2.4247,2.4242,2.4243,2006099986.0
2007-08-27 16:37:00,2.4243,2.4251,2.4243,2.4251,894599996.0
2007-08-27 16:38:00,2.4251,2.4252,2.4249,2.4249,611999999.0
2007-08-27 16:39:00,2.4249,2.4252,2.4243,2.4248,1742799996.0
2007-08-27 16:40:00,2.4247,2.4248,2.4243,2.4246,1313499997.0
2007-08-27 16:41:00,2.4246,2.4248,2.4244,2.4244,689399999.0
2007-08-27 16:42:00,2.4245,2.4247,2.4243,2.4246,340900000.0
2007-08-27 16:43:00,2.4245,2.4248,2.4242,2.4245,1025600001.0
2007-08-27 16:44:00,2.4244,2.4252,2.4244,2.4248,785800001.0
2007-08-27 16:45:00,2.4248,2.4249,2.4247,2.4249,453699999.0
2007-08-27 16:46:00,2.4248,2.4249,2.4245,2.4245,366200000.0
2007-08-27 16:47:00,2.4245,2.4248,2.4244,2.4246,660199998.0
2007-08-27 16:48:00,2.4246,2.4247,2.4242,2.4243,986200002.0
2007-08-27 16:49:00,2.4243,2.4243,2.424,2.4242,911600004.0
2007-08-27 16:50:00,2.4242,2.4243,2.4239,2.4241,359900000.0
2007-08-27 16:51:00,2.4241,2.4246,2.42395,2.4246,368400000.0
2007-08-27 16:52:00,2.4246,2.4247,2.4245,2.4247,313699998.0
2007-08-27 16:53:00,2.4247,2.4249,2.4246,2.4247,559500000.0
2007-08-27 16:54:00,2.4248,2.4248,2.4245,2.4248,207800000.0
2007-08-27 16:55:00,2.4248,2.425,2.4247,2.4249,1054699995.0
2007-08-27 16:56:00,2.42495,2.4253,2.4249,2.4251,618899999.0
2007-08-27 16:57:00,2.4251,2.4253,2.4251,2.4251,392000000.0
2007-08-27 16:58:00,2.4251,2.4252,2.4248,2.4248,280999999.0
2007-08-27 16:59:00,2.4248,2.425,2.4246,2.4246,437900000.0
2007-08-27 17:00:00,2.4246,2.4246,2.4241,2.4243,477800001.0
2007-08-27 17:01:00,2.4243,2.4245,2.4241,2.4245,322300000.0
2007-08-27 17:02:00,2.4245,2.4245,2.4242,2.4242,61999999.0
2007-08-27 17:03:00,2.4242,2.4245,2.4242,2.4242,451299999.0
2007-08-27 17:04:00,2.4242,2.4245,2.4242,2.4245,252400000.0
2007-08-27 17:05:00,2.4245,2.4245,2.4241,2.4245,36700000.0
2007-08-27 17:06:00,2.4245,2.4245,2.4236,2.4238,543500000.0
2007-08-27 17:07:00,2.4238,2.4242,2.4237,2.4239,216900000.0
2007-08-27 17:08:00,2.4239,2.4239,2.4238,2.4238,326900000.0
2007-08-27 17:09:00,2.4237,2.4237,2.4236,2.4236,18400000.0
2007-08-27 17:10:00,2.4236,2.4237,2.4234,2.4236,176900000.0
2007-08-27 17:11:00,2.4236,2.4237,2.4234,2.4235,179500000.0
2007-08-27 17:12:00,2.4236,2.4238,2.4235,2.4238,64000000.0
2007-08-27 17:13:00,2.4238,2.4239,2.4235,2.4238,393100001.0
2007-08-27 17:14:00,2.4238,2.4238,2.4234,2.4234,226800000.0
2007-08-27 17:15:00,2.4234,2.4234,2.4233,2.4234,558799999.0
2007-08-27 17:16:00,2.4234,2.4237,2.4234,2.4236,291900000.0
2007-08-27 17:17:00,2.4231,2.42356,2.42303,2.42356,393299999.0
2007-08-27 17:18:00,2.4236,2.4236,2.4232,2.4236,571400003.0
2007-08-27 17:19:00,2.4236,2.4236,2.423,2.423,469900002.0
2007-08-27 17:20:00,2.4229,2.4232,2.4226,2.4227,943800001.0
2007-08-27 17:21:00,2.4228,2.4228,2.4226,2.4228,264500001.0
2007-08-27 17:22:00,2.4228,2.4229,2.422,2.4221,841500004.0
2007-08-27 17:23:00,2.4221,2.4224,2.422,2.4224,290100000.0
2007-08-27 17:24:00,2.4224,2.4226,2.4223,2.4225,691899997.0
2007-08-27 17:25:00,2.4225,2.4231,2.4225,2.423,393500000.0
2007-08-27 17:26:00,2.423,2.4232,2.423,2.4231,111500000.0
2007-08-27 17:27:00,2.4231,2.4231,2.423,2.423,39900000.0
2007-08-27 17:28:00,2.423,2.4231,2.4228,2.4229,181600000.0
2007-08-27 17:29:00,2.4229,2.4229,2.4227,2.4228,273799999.0
2007-08-27 17:30:00,2.4228,2.4229,2.4226,2.4228,402600000.0
2007-08-27 17:31:00,2.4227,2.423,2.4225,2.4228,545499997.0
2007-08-27 17:32:00,2.4228,2.4228,2.4224,2.4225,350400000.0
2007-08-27 17:33:00,2.4225,2.4227,2.4224,2.4226,409499997.0
2007-08-27 17:34:00,2.4226,2.4228,2.4224,2.4226,193200000.0
2007-08-27 17:35:00,2.4226,2.4229,2.4224,2.4228,280499998.0
2007-08-27 17:36:00,2.4228,2.4228,2.4225,2.4225,312900000.0
2007-08-27 17:37:00,2.4225,2.4226,2.4225,2.4225,308700000.0
2007-08-27 17:38:00,2.4225,2.4228,2.4224,2.4225,591500002.0
2007-08-27 17:39:00,2.4225,2.4228,2.4224,2.4228,391400000.0
2007-08-27 17:40:00,2.4228,2.423,2.4228,2.42285,386200000.0
2007-08-27 17:41:00,2.4229,2.4233,2.42285,2.4231,141500000.0
2007-08-27 17:42:00,2.4231,2.4231,2.423,2.423,25600000.0
2007-08-27 17:43:00,2.42295,2.4232,2.4229,2.423,333600000.0
2007-08-27 17:44:00,2.4229,2.4233,2.4229,2.4231,127600000.0
2007-08-27 17:45:00,2.4232,2.4233,2.4231,2.4233,130800000.0
2007-08-27 17:46:00,2.4233,2.4238,2.423,2.4237,570200001.0
2007-08-27 17:47:00,2.4237,2.4237,2.42315,2.42315,243700000.0
2007-08-27 17:48:00,2.42315,2.4235,2.4231,2.4232,414599997.0
2007-08-27 17:49:00,2.4232,2.4233,2.4231,2.4231,327100000.0
2007-08-27 17:50:00,2.423,2.4232,2.423,2.4231,57300000.0
2007-08-27 17:51:00,2.4231,2.4231,2.4229,2.423,513900002.0
2007-08-27 17:52:00,2.423,2.4231,2.4229,2.4231,159300000.0
2007-08-27 17:53:00,2.423,2.4233,2.423,2.423,559400000.0
2007-08-27 17:54:00,2.423,2.4232,2.423,2.4232,165999998.0
2007-08-27 17:55:00,2.4232,2.4232,2.4232,2.4232,61100000.0
2007-08-27 17:56:00,2.4232,2.4232,2.423,2.423,126800000.0
2007-08-27 17:57:00,2.423,2.423,2.4222,2.4223,360000000.0
2007-08-27 17:58:00,2.4223,2.4223,2.422,2.4222,337300000.0
2007-08-27 17:59:00,2.4221,2.4223,2.4221,2.4223,86000000.0
2007-08-27 18:00:00,2.4222,2.4222,2.4217,2.4217,123600000.0
2007-08-27 18:01:00,2.4217,2.422,2.4217,2.422,139700002.0
2007-08-27 18:02:00,2.42165,2.4222,2.4216,2.4221,225199999.0
2007-08-27 18:03:00,2.4221,2.4223,2.4217,2.4222,68300000.0
2007-08-27 18:04:00,2.4222,2.4223,2.4221,2.4223,95800000.0
2007-08-27 18:05:00,2.4223,2.4223,2.4212,2.4213,275100000.0
2007-08-27 18:06:00,2.4213,2.4219,2.4213,2.4216,169700000.0
2007-08-27 18:07:00,2.4216,2.4219,2.4216,2.4219,79400000.0
2007-08-27 18:08:00,2.4219,2.422,2.4216,2.422,222900000.0
2007-08-27 18:09:00,2.422,2.4222,2.422,2.4221,227200000.0
2007-08-27 18:10:00,2.4221,2.4221,2.4219,2.4221,300900000.0
2007-08-27 18:11:00,2.4221,2.4221,2.4221,2.4221,70800000.0
2007-08-27 18:12:00,2.4221,2.4223,2.422,2.422,314700000.0
2007-08-27 18:13:00,2.422,2.4222,2.422,2.42205,125700000.0
2007-08-27 18:14:00,2.42205,2.4223,2.422,2.4221,236500000.0
2007-08-27 18:15:00,2.4221,2.4223,2.422,2.4223,404800005.0
2007-08-27 18:16:00,2.4223,2.4226,2.4223,2.4226,265900000.0
2007-08-27 18:17:00,2.4226,2.4227,2.4224,2.4224,32000000.0
2007-08-27 18:18:00,2.4224,2.4224,2.422,2.4224,130100000.0
2007-08-27 18:19:00,2.4224,2.4225,2.4221,2.4225,134600000.0
2007-08-27 18:20:00,2.4225,2.4226,2.4222,2.4224,94500000.0
2007-08-27 18:21:00,2.4224,2.4227,2.4224,2.4227,10000000.0
2007-08-27 18:22:00,2.4223,2.4227,2.4223,2.4227,8700000.0
2007-08-27 18:23:00,2.4227,2.4227,2.4226,2.4227,20800000.0
2007-08-27 18:24:00,2.4228,2.4229,2.4226,2.4227,98700000.0
2007-08-27 18:25:00,2.4227,2.4229,2.4226,2.4226,182400000.0
2007-08-27 18:26:00,2.4226,2.4227,2.4225,2.4225,47600000.0
2007-08-27 18:27:00,2.4225,2.4228,2.4225,2.4227,58800000.0
2007-08-27 18:28:00,2.4226,2.4227,2.4226,2.4227,21600000.0
2007-08-27 18:29:00,2.4226,2.4227,2.4225,2.4227,14700000.0
2007-08-27 18:30:00,2.4228,2.4228,2.4225,2.4228,55700000.0
2007-08-27 18:31:00,2.4228,2.4228,2.4225,2.4228,66600000.0
2007-08-27 18:32:00,2.4228,2.4228,2.4226,2.4228,15700000.0
2007-08-27 18:33:00,2.4228,2.4228,2.4228,2.4228,3200000.0
2007-08-27 18:34:00,2.4228,2.4228,2.4227,2.4227,17600000.0
2007-08-27 18:35:00,2.4227,2.4229,2.4227,2.4229,16400000.0
2007-08-27 18:36:00,2.4229,2.4229,2.4226,2.4227,66200000.0
2007-08-27 18:37:00,2.4229,2.4229,2.4228,2.4228,26400000.0
2007-08-27 18:38:00,2.4228,2.4229,2.4226,2.4229,36700000.0
2007-08-27 18:39:00,2.4229,2.4229,2.4227,2.4227,74000000.0
2007-08-27 18:40:00,2.4227,2.4228,2.4225,2.4227,104700000.0
2007-08-27 18:41:00,2.4227,2.4228,2.4225,2.4225,83300000.0
2007-08-27 18:42:00,2.4225,2.423,2.4225,2.4228,343000001.0
2007-08-27 18:43:00,2.4227,2.4233,2.4226,2.4232,320699999.0
2007-08-27 18:44:00,2.4234,2.4234,2.4233,2.4234,33600000.0
2007-08-27 18:45:00,2.4233,2.4233,2.4233,2.4233,25600000.0
2007-08-27 18:46:00,2.4233,2.4233,2.4228,2.42295,191500000.0
2007-08-27 18:47:00,2.423,2.423,2.4227,2.4229,234599999.0
2007-08-27 18:48:00,2.423,2.423,2.4223,2.4223,106500000.0
2007-08-27 18:49:00,2.4223,2.4223,2.4221,2.4221,29600000.0
2007-08-27 18:50:00,2.4222,2.4222,2.4218,2.4218,25600000.0
2007-08-27 18:51:00,2.4219,2.4219,2.4219,2.4219,8800000.0
2007-08-27 18:52:00,2.4219,2.4219,2.4215,2.4215,38800000.0
2007-08-27 18:53:00,2.4215,2.422,2.4214,2.4214,89100000.0
2007-08-27 18:54:00,2.4214,2.4218,2.4213,2.4217,82200000.0
2007-08-27 18:55:00,2.4217,2.4217,2.4214,2.4217,36100000.0
2007-08-27 18:56:00,2.4216,2.4216,2.42125,2.4214,112500000.0
2007-08-27 18:57:00,2.4214,2.4215,2.4214,2.4215,28000000.0
2007-08-27 18:58:00,2.4215,2.4215,2.4211,2.4213,87500000.0
2007-08-27 18:59:00,2.4212,2.4213,2.42055,2.4209,88200000.0
2007-08-27 19:00:00,2.4209,2.4209,2.4202,2.4205,65600000.0
2007-08-27 19:01:00,2.4205,2.4205,2.4203,2.4205,80600000.0
2007-08-27 19:02:00,2.4205,2.4209,2.4204,2.4208,211200000.0
2007-08-27 19:03:00,2.4207,2.4208,2.4204,2.4208,105700000.0
2007-08-27 19:04:00,2.4208,2.4209,2.4206,2.4208,194100000.0
2007-08-27 19:05:00,2.4208,2.4211,2.4208,2.4209,85500000.0
2007-08-27 19:06:00,2.4209,2.4211,2.4206,2.4208,135500000.0
2007-08-27 19:07:00,2.4208,2.421,2.4206,2.421,474100001.0
2007-08-27 19:08:00,2.421,2.4213,2.4209,2.4213,226900000.0
2007-08-27 19:09:00,2.4214,2.4214,2.4212,2.4212,168200000.0
2007-08-27 19:10:00,2.4213,2.4216,2.4212,2.4215,335200000.0
2007-08-27 19:11:00,2.4215,2.4215,2.4212,2.4213,356500000.0
2007-08-27 19:12:00,2.4213,2.4214,2.4211,2.42115,402100000.0
2007-08-27 19:13:00,2.4212,2.4213,2.4212,2.4212,16000000.0
2007-08-27 19:14:00,2.4212,2.42135,2.4212,2.4212,84600000.0
2007-08-27 19:15:00,2.42125,2.4213,2.4212,2.4212,46500000.0
2007-08-27 19:16:00,2.4212,2.4213,2.4212,2.4213,44800000.0
2007-08-27 19:17:00,2.4213,2.4213,2.42115,2.42115,21400000.0
2007-08-27 19:18:00,2.4213,2.4213,2.4208,2.4208,28600000.0
2007-08-27 19:19:00,2.42085,2.4212,2.4207,2.4207,216400000.0
2007-08-27 19:20:00,2.4207,2.4212,2.4206,2.421,191199999.0
2007-08-27 19:21:00,2.421,2.421,2.4207,2.421,12000000.0
2007-08-27 19:22:00,2.421,2.421,2.421,2.421,9600000.0
2007-08-27 19:23:00,2.421,2.4213,2.42085,2.4213,207700000.0
2007-08-27 19:24:00,2.4213,2.4214,2.4212,2.4212,186700000.0
2007-08-27 19:25:00,2.42125,2.4215,2.42125,2.4214,197400000.0
2007-08-27 19:26:00,2.4214,2.4216,2.4213,2.4216,25400000.0
2007-08-27 19:27:00,2.4215,2.4215,2.4214,2.42145,29800000.0
2007-08-27 19:28:00,2.42145,2.4215,2.4214,2.4215,17300000.0
2007-08-27 19:29:00,2.4215,2.4216,2.4215,2.4216,87200000.0
2007-08-27 19:30:00,2.4216,2.422,2.4216,2.4219,302100000.0
2007-08-27 19:31:00,2.4219,2.4219,2.4214,2.42145,130700000.0
2007-08-27 19:32:00,2.4215,2.4217,2.4215,2.4216,39500000.0
2007-08-27 19:33:00,2.4216,2.4216,2.4216,2.4216,5600000.0
2007-08-27 19:34:00,2.4216,2.4216,2.4213,2.4215,181399999.0
2007-08-27 19:35:00,2.4215,2.4216,2.4214,2.4216,311299998.0
2007-08-27 19:36:00,2.4215,2.4215,2.4212,2.4213,316500000.0
2007-08-27 19:37:00,2.42125,2.4214,2.4212,2.42125,183400000.0
2007-08-27 19:38:00,2.4212,2.4213,2.42025,2.4205,533300000.0
2007-08-27 19:39:00,2.4204,2.4205,2.4202,2.4205,497100001.0
2007-08-27 19:40:00,2.4205,2.4209,2.4203,2.4208,492700001.0
2007-08-27 19:41:00,2.4208,2.421,2.4206,2.4208,379200000.0
2007-08-27 19:42:00,2.42075,2.4208,2.42065,2.4207,56900000.0
2007-08-27 19:43:00,2.4207,2.421,2.4207,2.4209,35700000.0
2007-08-27 19:44:00,2.4209,2.421,2.4208,2.421,70100000.0
2007-08-27 19:45:00,2.421,2.4211,2.4208,2.4209,322000000.0
2007-08-27 19:46:00,2.4209,2.4211,2.4209,2.421,394400001.0
2007-08-27 19:47:00,2.421,2.4212,2.4209,2.4211,143300000.0
2007-08-27 19:48:00,2.4211,2.4215,2.4211,2.4214,498700006.0
2007-08-27 19:49:00,2.4213,2.4214,2.4213,2.4214,42300000.0
2007-08-27 19:50:00,2.4214,2.42185,2.4214,2.42185,400000000.0
2007-08-27 19:51:00,2.42185,2.422,2.42175,2.422,98800000.0
2007-08-27 19:52:00,2.422,2.422,2.42185,2.42185,15700000.0
2007-08-27 19:53:00,2.42185,2.42185,2.4218,2.4218,103400001.0
2007-08-27 19:54:00,2.4218,2.422,2.4215,2.4216,465200001.0
2007-08-27 19:55:00,2.4216,2.4216,2.4215,2.4215,56500000.0
2007-08-27 19:56:00,2.4215,2.4215,2.4214,2.4214,91300000.0
2007-08-27 19:57:00,2.4214,2.4215,2.4214,2.4214,49600000.0
2007-08-27 19:58:00,2.4213,2.4214,2.4213,2.4214,162500000.0
2007-08-27 19:59:00,2.4214,2.4217,2.4214,2.4214,150600000.0
2007-08-27 20:00:00,2.4214,2.4215,2.42125,2.4215,98900000.0
2007-08-27 20:01:00,2.4215,2.4215,2.4212,2.4215,50600000.0
2007-08-27 20:02:00,2.4215,2.4215,2.4213,2.4215,77500000.0
2007-08-27 20:03:00,2.4215,2.4217,2.4215,2.4216,177900000.0
2007-08-27 20:04:00,2.4216,2.422,2.4216,2.4219,125900000.0
2007-08-27 20:05:00,2.4219,2.4221,2.4219,2.422,232600000.0
2007-08-27 20:06:00,2.422,2.422,2.4219,2.422,128100000.0
2007-08-27 20:07:00,2.4219,2.4219,2.4218,2.4219,82400000.0
2007-08-27 20:08:00,2.4219,2.422,2.4218,2.422,155200000.0
2007-08-27 20:09:00,2.4219,2.422,2.4218,2.4219,223100000.0
2007-08-27 20:10:00,2.4219,2.4221,2.4219,2.42205,119700000.0
2007-08-27 20:11:00,2.42205,2.4223,2.4219,2.422,213300002.0
2007-08-27 20:12:00,2.422,2.4222,2.4219,2.4219,256400001.0
2007-08-27 20:13:00,2.422,2.4221,2.42195,2.4221,105500000.0
2007-08-27 20:14:00,2.42195,2.4224,2.42195,2.4221,91899999.0
2007-08-27 20:15:00,2.4222,2.4225,2.4222,2.4224,262600000.0
2007-08-27 20:16:00,2.4225,2.4225,2.4221,2.4222,354600000.0
2007-08-27 20:17:00,2.4221,2.4224,2.4221,2.4223,230100001.0
2007-08-27 20:18:00,2.4224,2.4225,2.4223,2.4224,80800000.0
2007-08-27 20:19:00,2.4224,2.4226,2.4224,2.4225,69800000.0
2007-08-27 20:20:00,2.4225,2.4227,2.4225,2.4226,111300000.0
2007-08-27 20:21:00,2.4226,2.4227,2.4225,2.4225,110800000.0
2007-08-27 20:22:00,2.4225,2.4225,2.4219,2.4219,274899998.0
2007-08-27 20:23:00,2.422,2.4226,2.422,2.4222,288400000.0
2007-08-27 20:24:00,2.4222,2.4226,2.422,2.4222,153400001.0
2007-08-27 20:25:00,2.4219,2.4223,2.4218,2.4218,42600000.0
2007-08-27 20:26:00,2.4218,2.4224,2.4218,2.422,81300000.0
2007-08-27 20:27:00,2.4221,2.4223,2.4218,2.422,181900000.0
2007-08-27 20:28:00,2.422,2.4222,2.4219,2.422,141500001.0
2007-08-27 20:29:00,2.422,2.4222,2.4219,2.4222,40199999.0
2007-08-27 20:30:00,2.4222,2.4222,2.4219,2.422,49200000.0
2007-08-27 20:31:00,2.422,2.4225,2.422,2.4225,22400000.0
2007-08-27 20:32:00,2.4225,2.4226,2.4219,2.4221,290400000.0
2007-08-27 20:33:00,2.422,2.4224,2.4219,2.4221,293200001.0
2007-08-27 20:34:00,2.4222,2.4223,2.4221,2.4221,14100000.0
2007-08-27 20:35:00,2.4221,2.4221,2.4216,2.4218,91900000.0
2007-08-27 20:36:00,2.4218,2.4221,2.4218,2.4218,30000000.0
2007-08-27 20:37:00,2.4218,2.4223,2.4217,2.4221,70800000.0
2007-08-27 20:38:00,2.4221,2.4222,2.4217,2.4222,36500000.0
2007-08-27 20:39:00,2.4218,2.4224,2.4217,2.4223,145100000.0
2007-08-27 20:40:00,2.4223,2.4224,2.4219,2.4222,75200000.0
2007-08-27 20:41:00,2.4222,2.4225,2.422,2.4225,36000000.0
2007-08-27 20:42:00,2.4225,2.4226,2.4225,2.4225,30400000.0
2007-08-27 20:43:00,2.4225,2.4226,2.4222,2.4224,140000000.0
2007-08-27 20:44:00,2.4225,2.4225,2.4225,2.4225,800000.0
2007-08-27 20:45:00,2.4226,2.4227,2.42235,2.4224,31600000.0
2007-08-27 20:46:00,2.4224,2.4225,2.4224,2.4225,24400000.0
2007-08-27 20:47:00,2.4225,2.4225,2.4219,2.42205,107399999.0
2007-08-27 20:48:00,2.4219,2.4222,2.4217,2.4219,137400000.0
2007-08-27 20:49:00,2.422,2.422,2.4217,2.4217,10400000.0
2007-08-27 20:50:00,2.4217,2.4218,2.4216,2.42165,59800000.0
2007-08-27 20:51:00,2.4217,2.4217,2.4216,2.4217,44000000.0
2007-08-27 20:52:00,2.4217,2.4218,2.4216,2.4216,37500000.0
2007-08-27 20:53:00,2.4216,2.4216,2.4215,2.4215,39700000.0
2007-08-27 20:54:00,2.4216,2.4216,2.4216,2.4216,4800000.0
2007-08-27 20:55:00,2.4216,2.4218,2.4215,2.4216,111200000.0
2007-08-27 20:56:00,2.4216,2.4218,2.4216,2.4218,67200000.0
2007-08-27 20:57:00,2.4218,2.422,2.4215,2.4216,311400006.0
2007-08-27 20:58:00,2.4216,2.4217,2.421,2.4212,97900000.0
2007-08-27 20:59:00,2.4212,2.4215,2.4209,2.4212,270000000.0
2007-08-27 21:00:00,2.4212,2.4219,2.4211,2.4218,493400000.0
2007-08-27 21:01:00,2.4218,2.4218,2.4215,2.4218,102900000.0
2007-08-27 21:02:00,2.4217,2.4218,2.4216,2.4217,182000000.0
2007-08-27 21:03:00,2.4216,2.4217,2.4216,2.4217,71200000.0
2007-08-27 21:04:00,2.4217,2.422,2.4217,2.422,162800000.0
2007-08-27 21:05:00,2.4219,2.4219,2.4218,2.4219,45600000.0
2007-08-27 21:06:00,2.422,2.422,2.4219,2.4219,116000000.0
2007-08-27 21:07:00,2.4219,2.4219,2.4216,2.4217,29600000.0
2007-08-27 21:08:00,2.4217,2.4217,2.4217,2.4217,16000000.0
2007-08-27 21:09:00,2.4217,2.4221,2.4217,2.4219,157300000.0
2007-08-27 21:10:00,2.4219,2.422,2.42165,2.422,61500000.0
2007-08-27 21:11:00,2.42195,2.4221,2.4216,2.4216,101700000.0
2007-08-27 21:12:00,2.4216,2.4217,2.42155,2.4217,150900001.0
2007-08-27 21:13:00,2.42165,2.4221,2.42165,2.4217,120500000.0
2007-08-27 21:14:00,2.4217,2.4219,2.4217,2.4218,95500000.0
2007-08-27 21:15:00,2.4219,2.4219,2.4218,2.4218,67600000.0
2007-08-27 21:16:00,2.4219,2.4219,2.4218,2.4218,26400000.0
2007-08-27 21:17:00,2.4218,2.4218,2.4218,2.4218,8800000.0
2007-08-27 21:18:00,2.4218,2.4218,2.4216,2.4217,19700000.0
2007-08-27 21:19:00,2.4217,2.4221,2.4217,2.4218,55900000.0
2007-08-27 21:20:00,2.4218,2.4218,2.4217,2.4217,22400000.0
2007-08-27 21:21:00,2.4218,2.4218,2.4215,2.4215,46000000.0
2007-08-27 21:22:00,2.4215,2.4216,2.4214,2.4214,144700000.0
2007-08-27 21:23:00,2.4214,2.4215,2.4214,2.4214,66900000.0
2007-08-27 21:24:00,2.4214,2.4214,2.4212,2.4212,45500000.0
2007-08-27 21:25:00,2.4212,2.4214,2.4212,2.4214,96000000.0
2007-08-27 21:26:00,2.4213,2.4214,2.4213,2.4214,17600000.0
2007-08-27 21:27:00,2.4214,2.4214,2.4213,2.4213,10400000.0
2007-08-27 21:28:00,2.4213,2.4213,2.4208,2.421,130900000.0
2007-08-27 21:29:00,2.421,2.4213,2.4208,2.421,150500000.0
2007-08-27 21:30:00,2.421,2.4212,2.4208,2.421,164800000.0
2007-08-27 21:31:00,2.421,2.421,2.4206,2.4207,60100000.0
2007-08-27 21:32:00,2.4207,2.421,2.4207,2.421,75800000.0
2007-08-27 21:33:00,2.4211,2.4214,2.4211,2.4214,101200000.0
2007-08-27 21:34:00,2.4213,2.4213,2.4209,2.4209,43600000.0
2007-08-27 21:35:00,2.4209,2.4214,2.4208,2.4213,265499999.0
2007-08-27 21:36:00,2.4214,2.4214,2.4211,2.4213,116200000.0
2007-08-27 21:37:00,2.4212,2.4212,2.421,2.421,63900000.0
2007-08-27 21:38:00,2.421,2.4211,2.4209,2.4209,48600000.0
2007-08-27 21:39:00,2.4209,2.4211,2.4208,2.421,61700000.0
2007-08-27 21:40:00,2.4209,2.4211,2.4209,2.4211,61300000.0
2007-08-27 21:41:00,2.4211,2.4212,2.421,2.4212,120100000.0
2007-08-27 21:42:00,2.4211,2.4212,2.4211,2.4212,82400000.0
2007-08-27 21:43:00,2.4212,2.4214,2.4211,2.4212,132100000.0
2007-08-27 21:44:00,2.4212,2.4216,2.4212,2.4214,323500000.0
2007-08-27 21:45:00,2.4216,2.4216,2.4215,2.4215,6400000.0
2007-08-27 21:46:00,2.4215,2.4215,2.4211,2.4211,50400000.0
2007-08-27 21:47:00,2.4211,2.4211,2.4211,2.4211,35800000.0
2007-08-27 21:48:00,2.4211,2.4211,2.4211,2.4211,19200000.0
2007-08-27 21:49:00,2.4211,2.4211,2.421,2.421,37600000.0
2007-08-27 21:50:00,2.4211,2.4213,2.4208,2.4208,80800000.0
2007-08-27 21:51:00,2.4208,2.4209,2.4207,2.4208,124100000.0
2007-08-27 21:52:00,2.4209,2.421,2.4208,2.421,133700000.0
2007-08-27 21:53:00,2.421,2.4211,2.4208,2.421,102100000.0
2007-08-27 21:54:00,2.421,2.4212,2.4209,2.421,110900000.0
2007-08-27 21:55:00,2.421,2.4215,2.421,2.4213,121300000.0
2007-08-27 21:56:00,2.4213,2.4213,2.4211,2.4212,122000000.0
2007-08-27 21:57:00,2.4211,2.4214,2.42105,2.4212,139200000.0
2007-08-27 21:58:00,2.4212,2.4213,2.4211,2.4213,83700000.0
2007-08-27 21:59:00,2.4212,2.4214,2.4211,2.4213,54900000.0
2007-08-27 22:00:00,2.4213,2.4214,2.421,2.4214,91400001.0
2007-08-27 22:01:00,2.4213,2.4213,2.4213,2.4213,24000000.0
2007-08-27 22:02:00,2.4213,2.4214,2.4211,2.4211,48600000.0
2007-08-27 22:03:00,2.4211,2.4213,2.421,2.4213,37400000.0
2007-08-27 22:04:00,2.4213,2.4213,2.4208,2.4211,148600000.0
2007-08-27 22:05:00,2.4211,2.4212,2.421,2.4212,29800000.0
2007-08-27 22:06:00,2.4212,2.4212,2.4209,2.421,152000000.0
2007-08-27 22:07:00,2.421,2.421,2.421,2.421,38400000.0
2007-08-27 22:08:00,2.421,2.421,2.421,2.421,12000000.0
2007-08-27 22:09:00,2.42048,2.42055,2.42036,2.42043,51100000.0
2007-08-27 22:10:00,2.4207,2.421,2.4207,2.421,35400000.0
2007-08-27 22:11:00,2.4209,2.4209,2.4209,2.4209,12000000.0
2007-08-27 22:12:00,2.4209,2.421,2.4206,2.4209,84800000.0
2007-08-27 22:13:00,2.4209,2.421,2.4209,2.4209,61700000.0
2007-08-27 22:14:00,2.4209,2.421,2.4208,2.4209,52000000.0
2007-08-27 22:15:00,2.4209,2.421,2.4208,2.4209,108500000.0
2007-08-27 22:16:00,2.4209,2.4211,2.4209,2.4209,143700000.0
2007-08-27 22:17:00,2.4209,2.4209,2.4203,2.4207,102700000.0
2007-08-27 22:18:00,2.4207,2.4209,2.4207,2.4209,87200000.0
2007-08-27 22:19:00,2.4207,2.4209,2.4205,2.4208,114300000.0
2007-08-27 22:20:00,2.4207,2.4208,2.4206,2.4207,46400000.0
2007-08-27 22:21:00,2.4207,2.421,2.4207,2.421,26500000.0
2007-08-27 22:22:00,2.42081,2.42081,2.42023,2.42028,34700000.0
2007-08-27 22:23:00,2.4209,2.4213,2.4209,2.4213,28600000.0
2007-08-27 22:24:00,2.4212,2.4213,2.4211,2.4211,126200000.0
2007-08-27 22:25:00,2.4211,2.4213,2.4209,2.4213,254099999.0
2007-08-27 22:26:00,2.4212,2.4212,2.4206,2.4208,90000000.0
2007-08-27 22:27:00,2.4206,2.4208,2.4206,2.4208,45500000.0
2007-08-27 22:28:00,2.4207,2.4209,2.4207,2.4209,13200000.0
2007-08-27 22:29:00,2.4208,2.4209,2.4206,2.4208,33500000.0
2007-08-27 22:30:00,2.4207,2.4208,2.4207,2.4208,20000000.0
2007-08-27 22:31:00,2.4208,2.421,2.4206,2.4208,261100000.0
2007-08-27 22:32:00,2.4208,2.4208,2.4208,2.4208,10100000.0
2007-08-27 22:33:00,2.4209,2.4211,2.4206,2.4206,92800001.0
2007-08-27 22:34:00,2.4208,2.4208,2.4199,2.4201,132900000.0
2007-08-27 22:35:00,2.4201,2.4203,2.4199,2.42005,128100000.0
2007-08-27 22:36:00,2.4202,2.4202,2.4201,2.4201,5600000.0
2007-08-27 22:37:00,2.4202,2.4203,2.4202,2.4203,14400000.0
2007-08-27 22:38:00,2.4203,2.4203,2.4201,2.4201,42300000.0
2007-08-27 22:39:00,2.41956,2.41981,2.41955,2.41955,12800000.0
2007-08-27 22:40:00,2.4203,2.4203,2.4203,2.4203,4800000.0
2007-08-27 22:41:00,2.4203,2.4205,2.4203,2.4204,94400000.0
2007-08-27 22:42:00,2.4204,2.4204,2.4201,2.4201,159900002.0
2007-08-27 22:43:00,2.4201,2.4202,2.4201,2.4201,45000000.0
2007-08-27 22:44:00,2.4201,2.4204,2.4201,2.4203,149200000.0
2007-08-27 22:45:00,2.4203,2.4208,2.4203,2.4208,281600000.0
2007-08-27 22:46:00,2.4207,2.4208,2.4207,2.4207,95800000.0
2007-08-27 22:47:00,2.4207,2.4208,2.4207,2.4208,24200000.0
2007-08-27 22:48:00,2.4208,2.4209,2.4208,2.4209,110900000.0
2007-08-27 22:49:00,2.4209,2.4209,2.4203,2.4205,150600000.0
2007-08-27 22:50:00,2.4205,2.4206,2.4202,2.4205,147900000.0
2007-08-27 22:51:00,2.4205,2.4205,2.4203,2.4203,26100000.0
2007-08-27 22:52:00,2.42035,2.4204,2.4202,2.42035,61400000.0
2007-08-27 22:53:00,2.42035,2.4204,2.42,2.4201,50500000.0
2007-08-27 22:54:00,2.4201,2.4202,2.42,2.4201,48900000.0
2007-08-27 22:55:00,2.4202,2.4202,2.41995,2.42,38700000.0
2007-08-27 22:56:00,2.42,2.42,2.4199,2.4199,110500000.0
2007-08-27 22:57:00,2.4199,2.4201,2.4199,2.4201,133300000.0
2007-08-27 22:58:00,2.4201,2.4201,2.4199,2.42005,58700000.0
2007-08-27 22:59:00,2.42,2.4202,2.4199,2.42,42600000.0
2007-08-27 23:00:00,2.4201,2.4203,2.4198,2.4199,59100000.0
2007-08-27 23:01:00,2.4199,2.4202,2.4199,2.4202,26400000.0
2007-08-27 23:02:00,2.4201,2.4203,2.4199,2.4202,58100000.0
2007-08-27 23:03:00,2.4202,2.4206,2.4202,2.4203,63900000.0
2007-08-27 23:04:00,2.4203,2.4205,2.4203,2.4203,37000000.0
2007-08-27 23:05:00,2.4204,2.4207,2.4204,2.4207,74200000.0
2007-08-27 23:06:00,2.4207,2.4207,2.4204,2.4205,26400000.0
2007-08-27 23:07:00,2.4205,2.4209,2.4205,2.4209,20700000.0
2007-08-27 23:08:00,2.4209,2.4214,2.4207,2.4214,57600000.0
2007-08-27 23:09:00,2.4212,2.4213,2.4209,2.4211,72400000.0
2007-08-27 23:10:00,2.4211,2.4211,2.4205,2.4205,103500000.0
2007-08-27 23:11:00,2.4205,2.4212,2.4204,2.4211,74500000.0
2007-08-27 23:12:00,2.4211,2.4211,2.4207,2.4211,41600000.0
2007-08-27 23:13:00,2.4211,2.4212,2.4206,2.4212,91500000.0
2007-08-27 23:14:00,2.4212,2.4212,2.4206,2.4206,80400000.0
2007-08-27 23:15:00,2.4206,2.4208,2.4206,2.4208,12200000.0
2007-08-27 23:16:00,2.4208,2.4208,2.42,2.4201,240500000.0
2007-08-27 23:17:00,2.4202,2.42145,2.4201,2.42115,189400000.0
2007-08-27 23:18:00,2.42115,2.4214,2.4204,2.42085,267000000.0
2007-08-27 23:19:00,2.4208,2.4208,2.42,2.42,79600000.0
2007-08-27 23:20:00,2.4199,2.42,2.4197,2.4197,171400000.0
2007-08-27 23:21:00,2.4197,2.4197,2.4189,2.41945,243100000.0
2007-08-27 23:22:00,2.4195,2.4197,2.4188,2.41965,134300000.0
2007-08-27 23:23:00,2.41975,2.42,2.4193,2.4197,129000000.0
2007-08-27 23:24:00,2.4198,2.4199,2.4198,2.4198,64900000.0
2007-08-27 23:25:00,2.4199,2.42,2.4199,2.42,24700000.0
2007-08-27 23:26:00,2.42,2.42,2.41975,2.41975,52300000.0
2007-08-27 23:27:00,2.4197,2.42,2.4197,2.4197,89400000.0
2007-08-27 23:28:00,2.4197,2.4197,2.4196,2.4196,16700000.0
2007-08-27 23:29:00,2.41924,2.41935,2.419,2.41935,28800000.0
2007-08-27 23:30:00,2.4196,2.4196,2.4195,2.4196,47500000.0
2007-08-27 23:31:00,2.4196,2.4196,2.4195,2.4195,76900000.0
2007-08-27 23:32:00,2.4195,2.4195,2.4194,2.4195,33600000.0
2007-08-27 23:33:00,2.4195,2.4198,2.4194,2.4198,80900000.0
2007-08-27 23:34:00,2.4198,2.4199,2.4198,2.4198,35600000.0
2007-08-27 23:35:00,2.4198,2.4198,2.4193,2.4194,48200000.0
2007-08-27 23:36:00,2.4194,2.4194,2.4191,2.4192,19600000.0
2007-08-27 23:37:00,2.4192,2.4193,2.419,2.4192,54800000.0
2007-08-27 23:38:00,2.4192,2.4193,2.4189,2.4189,25700000.0
2007-08-27 23:39:00,2.41895,2.41915,2.4187,2.4188,90600000.0
2007-08-27 23:40:00,2.41885,2.4189,2.4188,2.4188,28100000.0
2007-08-27 23:41:00,2.4188,2.4189,2.4188,2.4189,14700000.0
2007-08-27 23:42:00,2.419,2.419,2.419,2.419,20100000.0
2007-08-27 23:43:00,2.419,2.41935,2.419,2.41935,31900000.0
2007-08-27 23:44:00,2.41935,2.4194,2.4192,2.4192,66400000.0
2007-08-27 23:45:00,2.4192,2.4194,2.41915,2.4193,107300000.0
2007-08-27 23:46:00,2.4193,2.4193,2.4192,2.4192,44900000.0
2007-08-27 23:47:00,2.4191,2.4191,2.4187,2.419,78000000.0
2007-08-27 23:48:00,2.4191,2.4191,2.4188,2.419,53500000.0
2007-08-27 23:49:00,2.41832,2.41873,2.41832,2.41851,75600000.0
2007-08-27 23:50:00,2.41895,2.41895,2.4189,2.4189,26000000.0
2007-08-27 23:51:00,2.4189,2.4189,2.4189,2.4189,4500000.0
2007-08-27 23:52:00,2.4189,2.4189,2.41845,2.4185,88500000.0
2007-08-27 23:53:00,2.4185,2.4185,2.41845,2.4185,21700000.0
2007-08-27 23:54:00,2.4184,2.4184,2.4179,2.4179,50700000.0
2007-08-27 23:55:00,2.41795,2.4181,2.41795,2.4181,16400000.0
2007-08-27 23:56:00,2.4181,2.4182,2.418,2.41815,43400000.0
2007-08-27 23:57:00,2.4181,2.4183,2.41795,2.41795,43300000.0
2007-08-27 23:58:00,2.418,2.4183,2.41795,2.4181,43300000.0
2007-08-27 23:59:00,2.4181,2.4182,2.4181,2.4182,34600000.0
2007-08-28 00:00:00,2.4182,2.4184,2.4181,2.4184,62000000.0
2007-08-28 00:01:00,2.4182,2.4183,2.418,2.41805,58300000.0
2007-08-28 00:02:00,2.41805,2.4182,2.418,2.4181,25600000.0
2007-08-28 00:03:00,2.4182,2.4182,2.4182,2.4182,8200000.0
2007-08-28 00:04:00,2.41782,2.41794,2.41753,2.41772,243300000.0
2007-08-28 00:05:00,2.41825,2.4183,2.4181,2.4181,29600000.0
2007-08-28 00:06:00,2.4181,2.4182,2.4181,2.4182,28900000.0
2007-08-28 00:07:00,2.41775,2.4179,2.4176,2.4177,169800000.0
2007-08-28 00:08:00,2.41825,2.4186,2.41825,2.4185,51100000.0
2007-08-28 00:09:00,2.4185,2.4185,2.4182,2.41825,31500000.0
2007-08-28 00:10:00,2.4182,2.4185,2.41815,2.4185,42100000.0
2007-08-28 00:11:00,2.4185,2.4185,2.4183,2.4184,22200000.0
2007-08-28 00:12:00,2.4184,2.4185,2.41835,2.4185,51600000.0
2007-08-28 00:13:00,2.4185,2.4185,2.4185,2.4185,10600000.0
2007-08-28 00:14:00,2.4185,2.4185,2.4184,2.4184,5300000.0
2007-08-28 00:15:00,2.4184,2.4185,2.4184,2.4184,12200000.0
2007-08-28 00:16:00,2.4184,2.4184,2.4184,2.4184,4500000.0
2007-08-28 00:17:00,2.41801,2.41825,2.4179,2.41825,124400000.0
2007-08-28 00:18:00,2.41816,2.41818,2.4181,2.4181,25200000.0
2007-08-28 00:19:00,2.4184,2.4185,2.4183,2.41835,43700000.0
2007-08-28 00:20:00,2.4183,2.4184,2.4182,2.4182,85500000.0
2007-08-28 00:21:00,2.4182,2.4182,2.4179,2.4179,14500000.0
2007-08-28 00:22:00,2.4179,2.4179,2.4178,2.4179,13500000.0
2007-08-28 00:23:00,2.4182,2.4182,2.4176,2.4177,38600000.0
2007-08-28 00:24:00,2.4177,2.4179,2.4176,2.4179,38700000.0
2007-08-28 00:25:00,2.4176,2.4176,2.4173,2.4176,61400000.0
2007-08-28 00:26:00,2.4178,2.4178,2.4172,2.4172,59000000.0
2007-08-28 00:27:00,2.4172,2.41725,2.4169,2.4171,170900000.0
2007-08-28 00:28:00,2.41715,2.4173,2.41715,2.4173,13100000.0
2007-08-28 00:29:00,2.4173,2.4175,2.41715,2.4175,23300000.0
2007-08-28 00:30:00,2.4173,2.4177,2.4172,2.4175,39200000.0
2007-08-28 00:31:00,2.4172,2.41725,2.4171,2.4172,41400000.0
2007-08-28 00:32:00,2.4171,2.4171,2.4168,2.417,123000000.0
2007-08-28 00:33:00,2.4167,2.4167,2.4166,2.4166,12100000.0
2007-08-28 00:34:00,2.41665,2.417,2.4165,2.4169,101700000.0
2007-08-28 00:35:00,2.41675,2.4171,2.4162,2.4165,281100000.0
2007-08-28 00:36:00,2.4165,2.4165,2.416,2.416,311200000.0
2007-08-28 00:37:00,2.416,2.416,2.4154,2.4154,342600000.0
2007-08-28 00:38:00,2.4154,2.4159,2.4154,2.4156,254900000.0
2007-08-28 00:39:00,2.4156,2.416,2.4156,2.4159,143700000.0
2007-08-28 00:40:00,2.4159,2.4159,2.4156,2.4156,36600000.0
2007-08-28 00:41:00,2.4156,2.4158,2.4155,2.4155,174700000.0
2007-08-28 00:42:00,2.4155,2.4158,2.4155,2.4156,88700000.0
2007-08-28 00:43:00,2.4156,2.41575,2.4153,2.4154,111700000.0
2007-08-28 00:44:00,2.41525,2.4153,2.4145,2.4152,236800000.0
2007-08-28 00:45:00,2.4152,2.4152,2.4145,2.4148,314500000.0
2007-08-28 00:46:00,2.4148,2.415,2.4142,2.415,270800000.0
2007-08-28 00:47:00,2.415,2.4151,2.4142,2.41425,211700000.0
2007-08-28 00:48:00,2.41425,2.4146,2.4139,2.4141,323400000.0
2007-08-28 00:49:00,2.4142,2.4152,2.4142,2.4151,119600000.0
2007-08-28 00:50:00,2.4151,2.4152,2.4146,2.4151,145100000.0
2007-08-28 00:51:00,2.4151,2.4151,2.4146,2.41495,155400000.0
2007-08-28 00:52:00,2.41485,2.41515,2.4147,2.41515,104500000.0
2007-08-28 00:53:00,2.41515,2.4153,2.4148,2.4148,152800000.0
2007-08-28 00:54:00,2.4148,2.4153,2.4145,2.4153,105500000.0
2007-08-28 00:55:00,2.41545,2.4156,2.415,2.4156,196700000.0
2007-08-28 00:56:00,2.41555,2.4157,2.4151,2.41535,149900000.0
2007-08-28 00:57:00,2.41535,2.4154,2.4153,2.4153,34400000.0
2007-08-28 00:58:00,2.4153,2.4153,2.4146,2.4148,95500000.0
2007-08-28 00:59:00,2.4148,2.4151,2.4148,2.41505,40600000.0
2007-08-28 01:00:00,2.41505,2.4154,2.4148,2.4152,334300000.0
2007-08-28 01:01:00,2.4149,2.4152,2.4149,2.4149,39600000.0
2007-08-28 01:02:00,2.4149,2.415,2.4147,2.4149,120300000.0
2007-08-28 01:03:00,2.4149,2.415,2.4146,2.41495,122900000.0
2007-08-28 01:04:00,2.41495,2.415,2.4149,2.41495,86100000.0
2007-08-28 01:05:00,2.415,2.415,2.4148,2.4148,46900000.0
2007-08-28 01:06:00,2.4148,2.41485,2.4147,2.4147,110900000.0
2007-08-28 01:07:00,2.4147,2.415,2.4144,2.4149,237100000.0
2007-08-28 01:08:00,2.41495,2.41495,2.4144,2.4148,219500000.0
2007-08-28 01:09:00,2.4148,2.4149,2.4144,2.4149,99200000.0
2007-08-28 01:10:00,2.4146,2.41535,2.4146,2.4149,190100000.0
2007-08-28 01:11:00,2.4149,2.41515,2.4146,2.4151,243200000.0
2007-08-28 01:12:00,2.41515,2.4153,2.4149,2.41525,77100000.0
2007-08-28 01:13:00,2.4152,2.4153,2.41505,2.4151,122800000.0
2007-08-28 01:14:00,2.4151,2.4152,2.4148,2.4148,47600000.0
2007-08-28 01:15:00,2.4148,2.4149,2.4145,2.4149,99400000.0
2007-08-28 01:16:00,2.4149,2.4151,2.4144,2.41475,231900000.0
2007-08-28 01:17:00,2.41475,2.4152,2.4147,2.4147,155900000.0
2007-08-28 01:18:00,2.4147,2.41565,2.4147,2.41565,38000000.0
2007-08-28 01:19:00,2.4156,2.4156,2.4149,2.4149,61300000.0
2007-08-28 01:20:00,2.4153,2.4156,2.415,2.4152,74800000.0
2007-08-28 01:21:00,2.4152,2.41525,2.4152,2.41525,20900000.0
2007-08-28 01:22:00,2.4152,2.4152,2.4152,2.4152,9000000.0
2007-08-28 01:23:00,2.4152,2.41525,2.4144,2.4151,165800000.0
2007-08-28 01:24:00,2.4151,2.4152,2.415,2.415,27800000.0
2007-08-28 01:25:00,2.415,2.4155,2.415,2.4152,56500000.0
2007-08-28 01:26:00,2.4152,2.4155,2.4151,2.4153,121800000.0
2007-08-28 01:27:00,2.4152,2.4152,2.41505,2.4151,98300000.0
2007-08-28 01:28:00,2.41515,2.4152,2.415,2.4152,201000000.0
2007-08-28 01:29:00,2.4153,2.4156,2.4153,2.4156,69800000.0
2007-08-28 01:30:00,2.4156,2.4156,2.4155,2.4155,22000000.0
2007-08-28 01:31:00,2.4156,2.4156,2.4156,2.4156,4800000.0
2007-08-28 01:32:00,2.4155,2.4155,2.4153,2.4153,35500000.0
2007-08-28 01:33:00,2.4154,2.4154,2.4153,2.4154,11400000.0
2007-08-28 01:34:00,2.4153,2.4153,2.4149,2.4149,50600000.0
2007-08-28 01:35:00,2.4149,2.4152,2.4149,2.4151,19000000.0
2007-08-28 01:36:00,2.4151,2.4155,2.4151,2.4152,112100000.0
2007-08-28 01:37:00,2.4152,2.4154,2.4149,2.415,103600000.0
2007-08-28 01:38:00,2.415,2.415,2.4148,2.4149,26500000.0
2007-08-28 01:39:00,2.41485,2.415,2.4147,2.4149,133200000.0
2007-08-28 01:40:00,2.4149,2.41495,2.4149,2.4149,50800000.0
2007-08-28 01:41:00,2.4149,2.4152,2.4149,2.4151,155200000.0
2007-08-28 01:42:00,2.4151,2.4152,2.415,2.415,164000000.0
2007-08-28 01:43:00,2.4152,2.4153,2.4152,2.4152,11200000.0
2007-08-28 01:44:00,2.4152,2.4153,2.415,2.415,65700000.0
2007-08-28 01:45:00,2.415,2.415,2.415,2.415,24200000.0
2007-08-28 01:46:00,2.415,2.415,2.4148,2.4148,50600000.0
2007-08-28 01:47:00,2.4148,2.4149,2.4148,2.4149,23900000.0
2007-08-28 01:48:00,2.4149,2.415,2.4149,2.4149,62600000.0
2007-08-28 01:49:00,2.4151,2.4154,2.4151,2.4154,29500000.0
2007-08-28 01:50:00,2.4153,2.4157,2.4153,2.4157,165499999.0
2007-08-28 01:51:00,2.41565,2.41565,2.41525,2.4154,89200000.0
2007-08-28 01:52:00,2.41535,2.41535,2.4152,2.4152,34600000.0
2007-08-28 01:53:00,2.4152,2.4154,2.4152,2.4152,43200000.0
2007-08-28 01:54:00,2.4152,2.4158,2.4151,2.4155,231600000.0
2007-08-28 01:55:00,2.4155,2.4156,2.4153,2.4153,148800000.0
2007-08-28 01:56:00,2.4155,2.4155,2.4151,2.4151,165200000.0
2007-08-28 01:57:00,2.4151,2.4151,2.4143,2.4147,184000000.0
2007-08-28 01:58:00,2.4147,2.4147,2.4144,2.4145,46300000.0
2007-08-28 01:59:00,2.4145,2.4148,2.4145,2.4148,89700000.0
2007-08-28 02:00:00,2.4148,2.4152,2.4146,2.4149,173000000.0
2007-08-28 02:01:00,2.4149,2.4149,2.4144,2.4145,38400000.0
2007-08-28 02:02:00,2.4145,2.41455,2.4145,2.4145,108400000.0
2007-08-28 02:03:00,2.4146,2.4148,2.4145,2.4147,24100000.0
2007-08-28 02:04:00,2.4146,2.4149,2.4146,2.4147,37600000.0
2007-08-28 02:05:00,2.41475,2.415,2.41475,2.415,15700000.0
2007-08-28 02:06:00,2.415,2.4154,2.415,2.4154,38800000.0
2007-08-28 02:07:00,2.4153,2.4155,2.4151,2.4153,21800000.0
2007-08-28 02:08:00,2.41501,2.41501,2.41452,2.41467,380500000.0
2007-08-28 02:09:00,2.4154,2.4154,2.4152,2.4152,14600000.0
2007-08-28 02:10:00,2.4154,2.4154,2.4148,2.4148,58400000.0
2007-08-28 02:11:00,2.4148,2.4149,2.4147,2.4147,88400000.0
2007-08-28 02:12:00,2.4147,2.415,2.4147,2.4149,78700000.0
2007-08-28 02:13:00,2.4149,2.4149,2.4147,2.4148,296700000.0
2007-08-28 02:14:00,2.4149,2.4151,2.4149,2.4149,44600000.0
2007-08-28 02:15:00,2.4149,2.4151,2.4149,2.415,49900000.0
2007-08-28 02:16:00,2.415,2.41505,2.415,2.415,46700000.0
2007-08-28 02:17:00,2.415,2.4152,2.415,2.4152,59400000.0
2007-08-28 02:18:00,2.4152,2.4154,2.41515,2.4153,29000000.0
2007-08-28 02:19:00,2.4153,2.4153,2.4153,2.4153,3200000.0
2007-08-28 02:20:00,2.4153,2.4153,2.415,2.4152,40100000.0
2007-08-28 02:21:00,2.4153,2.4153,2.4152,2.4152,2400000.0
2007-08-28 02:22:00,2.4152,2.4152,2.4152,2.4152,5600000.0
2007-08-28 02:23:00,2.4149,2.4154,2.4149,2.415,61900000.0
2007-08-28 02:24:00,2.4151,2.4154,2.4151,2.4154,25600000.0
2007-08-28 02:25:00,2.4154,2.4154,2.4152,2.4152,53200000.0
2007-08-28 02:26:00,2.4152,2.4152,2.4151,2.4151,4000000.0
2007-08-28 02:27:00,2.415,2.415,2.4146,2.4148,84600000.0
2007-08-28 02:28:00,2.4148,2.41485,2.4146,2.4148,310400000.0
2007-08-28 02:29:00,2.4148,2.4149,2.4148,2.4149,129700000.0
2007-08-28 02:30:00,2.4149,2.4153,2.4149,2.415,123000000.0
2007-08-28 02:31:00,2.415,2.415,2.415,2.415,28500000.0
2007-08-28 02:32:00,2.41495,2.415,2.4148,2.415,103300000.0
2007-08-28 02:33:00,2.4151,2.4153,2.4151,2.4152,12800000.0
2007-08-28 02:34:00,2.415,2.4152,2.4145,2.4148,120000000.0
2007-08-28 02:35:00,2.4148,2.4149,2.4148,2.4148,3200000.0
2007-08-28 02:36:00,2.415,2.415,2.4147,2.4147,30600000.0
2007-08-28 02:37:00,2.4148,2.4148,2.4144,2.4147,21200000.0
2007-08-28 02:38:00,2.4147,2.4147,2.4147,2.4147,4000000.0
2007-08-28 02:39:00,2.4147,2.4149,2.4146,2.4149,77000000.0
2007-08-28 02:40:00,2.4149,2.4152,2.4147,2.4148,100200000.0
2007-08-28 02:41:00,2.4147,2.4151,2.4146,2.4151,52500000.0
2007-08-28 02:42:00,2.415,2.415,2.4146,2.4147,521400000.0
2007-08-28 02:43:00,2.4147,2.4147,2.4147,2.4147,101300000.0
2007-08-28 02:44:00,2.4147,2.4147,2.4139,2.414,229400000.0
2007-08-28 02:45:00,2.4141,2.4143,2.4135,2.4137,311200000.0
2007-08-28 02:46:00,2.4135,2.4143,2.41335,2.4137,486200000.0
2007-08-28 02:47:00,2.4137,2.4137,2.4132,2.4136,223700000.0
2007-08-28 02:48:00,2.4136,2.4139,2.41325,2.41335,211800000.0
2007-08-28 02:49:00,2.41335,2.4138,2.4132,2.4133,180800000.0
2007-08-28 02:50:00,2.4133,2.4133,2.4127,2.4127,355600000.0
2007-08-28 02:51:00,2.4128,2.4132,2.4127,2.413,32700000.0
2007-08-28 02:52:00,2.413,2.413,2.4125,2.4128,44600000.0
2007-08-28 02:53:00,2.4128,2.4128,2.4122,2.4123,63800000.0
2007-08-28 02:54:00,2.4123,2.4125,2.4122,2.4125,86200000.0
2007-08-28 02:55:00,2.4125,2.4125,2.4117,2.4121,243700000.0
2007-08-28 02:56:00,2.412,2.4126,2.412,2.4124,48000000.0
2007-08-28 02:57:00,2.4124,2.4126,2.4124,2.4124,40200000.0
2007-08-28 02:58:00,2.4124,2.4126,2.4124,2.4124,55100000.0
2007-08-28 02:59:00,2.4124,2.4128,2.4124,2.4124,33300000.0
2007-08-28 03:00:00,2.4124,2.4126,2.412,2.4124,148100000.0
2007-08-28 03:01:00,2.4124,2.4126,2.4122,2.4123,85200000.0
2007-08-28 03:02:00,2.4122,2.4123,2.4121,2.4121,70700000.0
2007-08-28 03:03:00,2.4121,2.4125,2.4121,2.4124,24600000.0
2007-08-28 03:04:00,2.4126,2.4126,2.4121,2.4123,173900000.0
2007-08-28 03:05:00,2.4123,2.4124,2.4122,2.4124,175700000.0
2007-08-28 03:06:00,2.4124,2.4129,2.4124,2.4129,8800000.0
2007-08-28 03:07:00,2.4129,2.4132,2.4125,2.413,122700000.0
2007-08-28 03:08:00,2.4131,2.4132,2.4127,2.4131,59700000.0
2007-08-28 03:09:00,2.4129,2.4132,2.4128,2.4131,98700000.0
2007-08-28 03:10:00,2.4131,2.4132,2.4128,2.413,196000000.0
2007-08-28 03:11:00,2.4131,2.4131,2.4131,2.4131,1600000.0
2007-08-28 03:12:00,2.4131,2.4131,2.4129,2.4129,38700000.0
2007-08-28 03:13:00,2.4131,2.4138,2.413,2.4136,197800000.0
2007-08-28 03:14:00,2.4136,2.4137,2.4132,2.4132,288000000.0
2007-08-28 03:15:00,2.4132,2.4136,2.4132,2.4135,135700000.0
2007-08-28 03:16:00,2.4135,2.4139,2.4135,2.4137,128900000.0
2007-08-28 03:17:00,2.4136,2.4141,2.4132,2.414,336300000.0
2007-08-28 03:18:00,2.4141,2.4145,2.4141,2.4144,173700000.0
2007-08-28 03:19:00,2.4145,2.4146,2.4142,2.4145,70900000.0
2007-08-28 03:20:00,2.4145,2.4146,2.4144,2.4146,18800000.0
2007-08-28 03:21:00,2.4144,2.4144,2.4139,2.4142,71400000.0
2007-08-28 03:22:00,2.4143,2.4151,2.4143,2.4148,75900000.0
2007-08-28 03:23:00,2.4147,2.415,2.4144,2.415,134700000.0
2007-08-28 03:24:00,2.4151,2.4154,2.4149,2.4152,95300000.0
2007-08-28 03:25:00,2.4152,2.4153,2.415,2.4151,114300000.0
2007-08-28 03:26:00,2.4151,2.4156,2.41495,2.41495,236100000.0
2007-08-28 03:27:00,2.415,2.4154,2.4149,2.4152,292100000.0
2007-08-28 03:28:00,2.4152,2.4156,2.4151,2.4154,182100000.0
2007-08-28 03:29:00,2.4154,2.4156,2.4154,2.4156,15400000.0
2007-08-28 03:30:00,2.4156,2.4156,2.4154,2.4154,13600000.0
2007-08-28 03:31:00,2.4154,2.4155,2.4153,2.4153,38900000.0
2007-08-28 03:32:00,2.4153,2.4157,2.415,2.4153,305500000.0
2007-08-28 03:33:00,2.4152,2.4152,2.415,2.4152,70100000.0
2007-08-28 03:34:00,2.4152,2.4152,2.415,2.4152,100800000.0
2007-08-28 03:35:00,2.4152,2.4155,2.4151,2.4155,72900000.0
2007-08-28 03:36:00,2.4155,2.4157,2.4155,2.4156,82400000.0
2007-08-28 03:37:00,2.4156,2.4158,2.4156,2.4156,64800000.0
2007-08-28 03:38:00,2.4156,2.4158,2.4156,2.4156,21400000.0
2007-08-28 03:39:00,2.4156,2.4156,2.41535,2.4154,48100000.0
2007-08-28 03:40:00,2.4154,2.4157,2.4154,2.4157,91500000.0
2007-08-28 03:41:00,2.4158,2.4159,2.4158,2.4159,17000000.0
2007-08-28 03:42:00,2.416,2.4162,2.4156,2.4158,144300000.0
2007-08-28 03:43:00,2.416,2.4161,2.4151,2.4154,300200000.0
2007-08-28 03:44:00,2.4154,2.4157,2.4154,2.4156,77500000.0
2007-08-28 03:45:00,2.4156,2.4161,2.4156,2.4158,143200000.0
2007-08-28 03:46:00,2.4158,2.4165,2.4156,2.416,267400000.0
2007-08-28 03:47:00,2.416,2.4163,2.4152,2.4152,255800000.0
2007-08-28 03:48:00,2.4153,2.4155,2.41515,2.4155,87300000.0
2007-08-28 03:49:00,2.4156,2.4157,2.4154,2.4155,287100000.0
2007-08-28 03:50:00,2.4155,2.4155,2.4151,2.4153,156400000.0
2007-08-28 03:51:00,2.4153,2.4153,2.4148,2.4149,173900000.0
2007-08-28 03:52:00,2.4151,2.4151,2.4145,2.415,187000000.0
2007-08-28 03:53:00,2.415,2.4151,2.4146,2.4147,249000000.0
2007-08-28 03:54:00,2.4147,2.4147,2.4142,2.4146,118800000.0
2007-08-28 03:55:00,2.4145,2.4149,2.41415,2.4147,211800000.0
2007-08-28 03:56:00,2.41465,2.41465,2.4145,2.4145,57700000.0
2007-08-28 03:57:00,2.4146,2.4146,2.414,2.41405,64600000.0
2007-08-28 03:58:00,2.4142,2.4143,2.4137,2.4139,187200000.0
2007-08-28 03:59:00,2.4139,2.4144,2.4139,2.4144,263100000.0
2007-08-28 04:00:00,2.4144,2.41445,2.4142,2.4144,69400000.0
2007-08-28 04:01:00,2.41445,2.4146,2.41415,2.4142,181100000.0
2007-08-28 04:02:00,2.4143,2.4143,2.4143,2.4143,7700000.0
2007-08-28 04:03:00,2.4143,2.4144,2.4143,2.4144,70700000.0
2007-08-28 04:04:00,2.4144,2.41445,2.4141,2.4142,72100000.0
2007-08-28 04:05:00,2.4142,2.4143,2.414,2.4141,186700000.0
2007-08-28 04:06:00,2.4142,2.4142,2.4139,2.41415,142900000.0
2007-08-28 04:07:00,2.41415,2.4142,2.4139,2.4139,81400000.0
2007-08-28 04:08:00,2.4139,2.4145,2.4137,2.4139,140900000.0
2007-08-28 04:09:00,2.4139,2.4144,2.4136,2.4136,199200000.0
2007-08-28 04:10:00,2.4137,2.414,2.4135,2.41375,75400000.0
2007-08-28 04:11:00,2.41375,2.41375,2.4136,2.4137,46600000.0
2007-08-28 04:12:00,2.4136,2.4139,2.4136,2.4138,52500000.0
2007-08-28 04:13:00,2.4138,2.4138,2.41375,2.4138,12700000.0
2007-08-28 04:14:00,2.4138,2.4138,2.4138,2.4138,4500000.0
2007-08-28 04:15:00,2.4138,2.4139,2.4136,2.4137,68400000.0
2007-08-28 04:16:00,2.4137,2.4139,2.4134,2.4134,94200000.0
2007-08-28 04:17:00,2.4135,2.4139,2.4135,2.4139,46800000.0
2007-08-28 04:18:00,2.4139,2.4142,2.4137,2.4138,64500000.0
2007-08-28 04:19:00,2.4138,2.4138,2.4138,2.4138,800000.0
2007-08-28 04:20:00,2.4138,2.414,2.4138,2.4139,26500000.0
2007-08-28 04:21:00,2.4139,2.4139,2.4138,2.4138,8500000.0
2007-08-28 04:22:00,2.4138,2.4138,2.4138,2.4138,18800000.0
2007-08-28 04:23:00,2.4138,2.4139,2.4138,2.4139,94400000.0
2007-08-28 04:24:00,2.41385,2.4141,2.41385,2.414,41000000.0
2007-08-28 04:25:00,2.4141,2.4141,2.4136,2.4138,75300000.0
2007-08-28 04:26:00,2.4137,2.4141,2.4136,2.4139,81500000.0
2007-08-28 04:27:00,2.4139,2.4146,2.4139,2.4143,119500000.0
2007-08-28 04:28:00,2.4143,2.4145,2.4138,2.4138,46900000.0
2007-08-28 04:29:00,2.4138,2.4139,2.4136,2.4136,34600000.0
2007-08-28 04:30:00,2.4136,2.4136,2.4136,2.4136,1600000.0
2007-08-28 04:31:00,2.4136,2.4142,2.4135,2.4138,152200000.0
2007-08-28 04:32:00,2.4138,2.4138,2.4133,2.4133,117400000.0
2007-08-28 04:33:00,2.4133,2.41355,2.4133,2.4134,65300000.0
2007-08-28 04:34:00,2.4134,2.4137,2.4133,2.4137,104100000.0
2007-08-28 04:35:00,2.4137,2.4137,2.4134,2.41345,162600000.0
2007-08-28 04:36:00,2.41345,2.4141,2.4134,2.4135,73500000.0
2007-08-28 04:37:00,2.4135,2.4137,2.4134,2.4137,156100000.0
2007-08-28 04:38:00,2.4137,2.4137,2.4137,2.4137,9800000.0
2007-08-28 04:39:00,2.4137,2.4137,2.4136,2.4136,34700000.0
2007-08-28 04:40:00,2.4136,2.4137,2.4136,2.4136,47700000.0
2007-08-28 04:41:00,2.4136,2.4138,2.4136,2.4138,38700000.0
2007-08-28 04:42:00,2.4138,2.4142,2.4138,2.4138,42400000.0
2007-08-28 04:43:00,2.4138,2.414,2.4136,2.414,32200000.0
2007-08-28 04:44:00,2.4139,2.4139,2.4138,2.4138,1600000.0
2007-08-28 04:45:00,2.414,2.414,2.414,2.414,800000.0
2007-08-28 04:46:00,2.414,2.4141,2.4137,2.4139,45300000.0
2007-08-28 04:47:00,2.41366,2.41366,2.41325,2.41334,309600000.0
2007-08-28 04:48:00,2.4138,2.4139,2.4133,2.4137,87900000.0
2007-08-28 04:49:00,2.41345,2.4135,2.4131,2.4135,80200000.0
2007-08-28 04:50:00,2.4134,2.4134,2.4134,2.4134,2400000.0
2007-08-28 04:51:00,2.41296,2.41316,2.41292,2.41294,64900000.0
2007-08-28 04:52:00,2.4134,2.4135,2.4134,2.4135,2400000.0
2007-08-28 04:53:00,2.4134,2.4137,2.4134,2.4135,76300000.0
2007-08-28 04:54:00,2.4136,2.4142,2.4136,2.4142,81100000.0
2007-08-28 04:55:00,2.4142,2.41445,2.4141,2.4141,60100000.0
2007-08-28 04:56:00,2.4141,2.4145,2.4138,2.4139,151700000.0
2007-08-28 04:57:00,2.41395,2.41395,2.41395,2.41395,7400000.0
2007-08-28 04:58:00,2.414,2.414,2.4139,2.4139,30000000.0
2007-08-28 04:59:00,2.4139,2.414,2.4137,2.414,19300000.0
2007-08-28 05:00:00,2.4139,2.414,2.4139,2.414,4900000.0
2007-08-28 05:01:00,2.414,2.414,2.414,2.414,1000000.0
2007-08-28 05:02:00,2.41347,2.41359,2.41307,2.41343,128800000.0
2007-08-28 05:03:00,2.41335,2.4138,2.41334,2.4134,181200000.0
2007-08-28 05:04:00,2.414,2.414,2.4139,2.4139,1800000.0
2007-08-28 05:05:00,2.41359,2.4136,2.41328,2.41353,102900000.0
2007-08-28 05:06:00,2.4139,2.4139,2.4138,2.4138,2400000.0
2007-08-28 05:07:00,2.4139,2.4139,2.4139,2.4139,2200000.0
2007-08-28 05:08:00,2.4141,2.4141,2.4139,2.4141,23600000.0
2007-08-28 05:09:00,2.414,2.4143,2.4139,2.4142,100100000.0
2007-08-28 05:10:00,2.4143,2.4143,2.4136,2.4139,210900000.0
2007-08-28 05:11:00,2.414,2.4141,2.4139,2.4139,23600000.0
2007-08-28 05:12:00,2.4141,2.4142,2.4139,2.4141,45300000.0
2007-08-28 05:13:00,2.4139,2.4143,2.4137,2.4143,75600000.0
2007-08-28 05:14:00,2.4143,2.4143,2.4139,2.4139,40200000.0
2007-08-28 05:15:00,2.414,2.4143,2.414,2.4143,32600000.0
2007-08-28 05:16:00,2.4142,2.4143,2.4137,2.4137,73500000.0
2007-08-28 05:17:00,2.4137,2.414,2.4137,2.414,117600000.0
2007-08-28 05:18:00,2.414,2.4141,2.4136,2.4136,51000000.0
2007-08-28 05:19:00,2.4136,2.4138,2.4136,2.4138,64000000.0
2007-08-28 05:20:00,2.4138,2.4139,2.4137,2.4138,18100000.0
2007-08-28 05:21:00,2.41354,2.41354,2.41334,2.41337,109900000.0
2007-08-28 05:22:00,2.4139,2.41415,2.41305,2.41305,196700000.0
2007-08-28 05:23:00,2.41305,2.4135,2.41305,2.4132,188300000.0
2007-08-28 05:24:00,2.4132,2.4132,2.4129,2.413,155600001.0
2007-08-28 05:25:00,2.4132,2.4132,2.4132,2.4132,46500000.0
2007-08-28 05:26:00,2.4132,2.4133,2.4131,2.4132,96100000.0
2007-08-28 05:27:00,2.4133,2.4136,2.4129,2.413,273300000.0
2007-08-28 05:28:00,2.413,2.41315,2.4123,2.4124,272000000.0
2007-08-28 05:29:00,2.4125,2.4128,2.4124,2.41265,252000000.0
2007-08-28 05:30:00,2.4128,2.413,2.4124,2.41265,346400000.0
2007-08-28 05:31:00,2.41265,2.41305,2.41245,2.4126,369200000.0
2007-08-28 05:32:00,2.4128,2.4131,2.41255,2.4129,192500000.0
2007-08-28 05:33:00,2.4129,2.41305,2.4127,2.4128,243300000.0
2007-08-28 05:34:00,2.4128,2.4129,2.4125,2.4127,172800000.0
2007-08-28 05:35:00,2.4127,2.4131,2.4126,2.41275,221400000.0
2007-08-28 05:36:00,2.4127,2.41305,2.4125,2.413,176800000.0
2007-08-28 05:37:00,2.413,2.413,2.41285,2.4129,44200000.0
2007-08-28 05:38:00,2.4129,2.4129,2.4127,2.4128,10600000.0
2007-08-28 05:39:00,2.4127,2.4131,2.4125,2.4125,126300000.0
2007-08-28 05:40:00,2.4125,2.4127,2.4123,2.4124,172800000.0
2007-08-28 05:41:00,2.4125,2.4127,2.4123,2.41245,150600000.0
2007-08-28 05:42:00,2.4125,2.4126,2.412,2.4126,187700000.0
2007-08-28 05:43:00,2.4126,2.4132,2.4126,2.4127,158800000.0
2007-08-28 05:44:00,2.4127,2.4131,2.4126,2.413,144000000.0
2007-08-28 05:45:00,2.4129,2.4129,2.4124,2.4126,265700000.0
2007-08-28 05:46:00,2.4127,2.4127,2.4118,2.4123,252900000.0
2007-08-28 05:47:00,2.4125,2.4126,2.4122,2.4124,73700000.0
2007-08-28 05:48:00,2.4124,2.4127,2.4122,2.4125,98200000.0
2007-08-28 05:49:00,2.4124,2.4128,2.4124,2.4127,17900000.0
2007-08-28 05:50:00,2.4127,2.4127,2.4122,2.4125,56500000.0
2007-08-28 05:51:00,2.4125,2.4131,2.4125,2.413,68500000.0
2007-08-28 05:52:00,2.4129,2.4129,2.4125,2.4125,30600000.0
2007-08-28 05:53:00,2.4125,2.4129,2.4123,2.4125,180900000.0
2007-08-28 05:54:00,2.41245,2.4127,2.4123,2.4125,165300000.0
2007-08-28 05:55:00,2.4124,2.4126,2.4122,2.41255,100400000.0
2007-08-28 05:56:00,2.4126,2.4129,2.4125,2.4128,171799999.0
2007-08-28 05:57:00,2.4128,2.4133,2.4127,2.4127,171900000.0
2007-08-28 05:58:00,2.4128,2.4131,2.4127,2.4127,94400000.0
2007-08-28 05:59:00,2.4127,2.4129,2.41255,2.4127,55300000.0
2007-08-28 06:00:00,2.4129,2.4133,2.4127,2.4133,97600000.0
2007-08-28 06:01:00,2.4133,2.4135,2.4132,2.4132,88100000.0
2007-08-28 06:02:00,2.4134,2.4134,2.4133,2.4133,7200000.0
2007-08-28 06:03:00,2.4132,2.4132,2.41255,2.41255,33200000.0
2007-08-28 06:04:00,2.4126,2.4129,2.4126,2.4129,41000000.0
2007-08-28 06:05:00,2.4129,2.413,2.4124,2.4125,45000000.0
2007-08-28 06:06:00,2.4127,2.4129,2.4125,2.4129,68600000.0
2007-08-28 06:07:00,2.4131,2.4131,2.4123,2.4127,293700000.0
2007-08-28 06:08:00,2.4127,2.4131,2.4125,2.4127,89200000.0
2007-08-28 06:09:00,2.4127,2.4128,2.4125,2.4125,190100000.0
2007-08-28 06:10:00,2.4124,2.4127,2.4122,2.4127,70200000.0
2007-08-28 06:11:00,2.4127,2.4127,2.4125,2.4127,50200001.0
2007-08-28 06:12:00,2.4127,2.4129,2.4125,2.4129,96600000.0
2007-08-28 06:13:00,2.4128,2.4137,2.4127,2.4129,79400000.0
2007-08-28 06:14:00,2.41285,2.41295,2.4127,2.4127,156100000.0
2007-08-28 06:15:00,2.4127,2.4129,2.4127,2.4127,140400000.0
2007-08-28 06:16:00,2.4127,2.4128,2.41265,2.4128,102800000.0
2007-08-28 06:17:00,2.4128,2.4128,2.4125,2.4125,122000000.0
2007-08-28 06:18:00,2.4125,2.4125,2.4125,2.4125,16800000.0
2007-08-28 06:19:00,2.4126,2.4127,2.4125,2.4127,13600000.0
2007-08-28 06:20:00,2.4125,2.4125,2.4125,2.4125,3200000.0
2007-08-28 06:21:00,2.4125,2.4125,2.4125,2.4125,14400000.0
2007-08-28 06:22:00,2.4125,2.4125,2.4123,2.4125,7800000.0
2007-08-28 06:23:00,2.4123,2.4123,2.4123,2.4123,3000000.0
2007-08-28 06:24:00,2.4124,2.4124,2.4121,2.4122,35300000.0
2007-08-28 06:25:00,2.4122,2.4127,2.4122,2.4125,259600002.0
2007-08-28 06:26:00,2.4126,2.4126,2.4121,2.4121,262700001.0
2007-08-28 06:27:00,2.4121,2.4124,2.4121,2.4122,107900000.0
2007-08-28 06:28:00,2.4123,2.4128,2.4121,2.4127,200700000.0
2007-08-28 06:29:00,2.4126,2.4126,2.4122,2.4122,93900000.0
2007-08-28 06:30:00,2.4122,2.4124,2.4117,2.4117,82500000.0
2007-08-28 06:31:00,2.4117,2.4121,2.4117,2.4121,28500000.0
2007-08-28 06:32:00,2.4119,2.4119,2.411,2.4112,176100000.0
2007-08-28 06:33:00,2.41125,2.4122,2.41125,2.4122,128000000.0
2007-08-28 06:34:00,2.4121,2.4126,2.412,2.4122,197800000.0
2007-08-28 06:35:00,2.4122,2.4125,2.4121,2.4125,133500000.0
2007-08-28 06:36:00,2.4129,2.4129,2.41215,2.4123,322100000.0
2007-08-28 06:37:00,2.4123,2.4127,2.412,2.4122,488400000.0
2007-08-28 06:38:00,2.4121,2.4127,2.4121,2.4125,234100001.0
2007-08-28 06:39:00,2.4125,2.4136,2.4125,2.41285,331300000.0
2007-08-28 06:40:00,2.41285,2.413,2.4126,2.4128,229900000.0
2007-08-28 06:41:00,2.413,2.4134,2.4128,2.4131,165500000.0
2007-08-28 06:42:00,2.4131,2.4131,2.4125,2.4125,242400000.0
2007-08-28 06:43:00,2.4126,2.4127,2.41225,2.4126,223800000.0
2007-08-28 06:44:00,2.4126,2.4131,2.4125,2.413,170700000.0
2007-08-28 06:45:00,2.4131,2.4132,2.4131,2.4131,29600000.0
2007-08-28 06:46:00,2.4131,2.4131,2.4127,2.4129,112800000.0
2007-08-28 06:47:00,2.4129,2.4129,2.4129,2.4129,56900000.0
2007-08-28 06:48:00,2.4129,2.4131,2.4125,2.4127,116800000.0
2007-08-28 06:49:00,2.4127,2.4133,2.4127,2.4127,194500000.0
2007-08-28 06:50:00,2.4127,2.4131,2.4127,2.4131,115000000.0
2007-08-28 06:51:00,2.4131,2.4131,2.4131,2.4131,5600000.0
2007-08-28 06:52:00,2.4131,2.4132,2.4129,2.4129,25800000.0
2007-08-28 06:53:00,2.4129,2.4131,2.4129,2.4131,15200000.0
2007-08-28 06:54:00,2.4131,2.4131,2.4129,2.4129,43700000.0
2007-08-28 06:55:00,2.4129,2.4129,2.4127,2.4128,93800000.0
2007-08-28 06:56:00,2.4128,2.413,2.4127,2.4127,73400000.0
2007-08-28 06:57:00,2.4127,2.4129,2.4127,2.4128,101600000.0
2007-08-28 06:58:00,2.41285,2.413,2.4128,2.413,80900000.0
2007-08-28 06:59:00,2.4131,2.4134,2.41305,2.4134,49800000.0
2007-08-28 07:00:00,2.4134,2.4134,2.4133,2.4134,7100000.0
2007-08-28 07:01:00,2.4134,2.4134,2.413,2.4134,82900000.0
2007-08-28 07:02:00,2.4132,2.4134,2.4132,2.4134,11000000.0
2007-08-28 07:03:00,2.4132,2.4132,2.4129,2.4132,103600000.0
2007-08-28 07:04:00,2.4131,2.4131,2.4126,2.4126,100800000.0
2007-08-28 07:05:00,2.4126,2.4127,2.41245,2.41245,277500000.0
2007-08-28 07:06:00,2.41245,2.4125,2.4124,2.4125,26000000.0
2007-08-28 07:07:00,2.4125,2.4127,2.4124,2.4127,66200000.0
2007-08-28 07:08:00,2.4127,2.4127,2.4126,2.4127,38700000.0
2007-08-28 07:09:00,2.4127,2.4127,2.4125,2.4125,90700000.0
2007-08-28 07:10:00,2.4126,2.4126,2.412,2.4121,83100000.0
2007-08-28 07:11:00,2.4123,2.4127,2.4119,2.4122,164000000.0
2007-08-28 07:12:00,2.4122,2.4122,2.4112,2.41135,273200000.0
2007-08-28 07:13:00,2.4114,2.4115,2.4111,2.4114,201500000.0
2007-08-28 07:14:00,2.4114,2.4116,2.411,2.4112,139700000.0
2007-08-28 07:15:00,2.411,2.4116,2.411,2.4113,253400000.0
2007-08-28 07:16:00,2.4114,2.4115,2.4113,2.4115,113700000.0
2007-08-28 07:17:00,2.4114,2.4117,2.4114,2.4117,20400000.0
2007-08-28 07:18:00,2.4117,2.4119,2.4116,2.4117,60400000.0
2007-08-28 07:19:00,2.4117,2.4118,2.4115,2.4118,30700000.0
2007-08-28 07:20:00,2.4117,2.4118,2.4115,2.4118,16400000.0
2007-08-28 07:21:00,2.4117,2.4118,2.4111,2.4114,54800000.0
2007-08-28 07:22:00,2.4115,2.4115,2.4112,2.4115,13000000.0
2007-08-28 07:23:00,2.4114,2.4115,2.4111,2.4115,36500000.0
2007-08-28 07:24:00,2.4115,2.4121,2.4111,2.4119,404900000.0
2007-08-28 07:25:00,2.412,2.4127,2.412,2.4125,139500000.0
2007-08-28 07:26:00,2.4125,2.4129,2.4125,2.4129,154800000.0
2007-08-28 07:27:00,2.413,2.4131,2.4121,2.4122,208000000.0
2007-08-28 07:28:00,2.4122,2.4125,2.412,2.4122,192700000.0
2007-08-28 07:29:00,2.4122,2.4122,2.4121,2.4122,162100000.0
2007-08-28 07:30:00,2.4122,2.4126,2.4122,2.4123,128400000.0
2007-08-28 07:31:00,2.4123,2.4123,2.4121,2.4123,120600000.0
2007-08-28 07:32:00,2.4125,2.4129,2.4125,2.4127,106300000.0
2007-08-28 07:33:00,2.4127,2.413,2.4127,2.4129,88100000.0
2007-08-28 07:34:00,2.4129,2.4129,2.4123,2.4125,137100000.0
2007-08-28 07:35:00,2.4123,2.4124,2.4122,2.4123,66800000.0
2007-08-28 07:36:00,2.4123,2.4123,2.4122,2.4123,126500000.0
2007-08-28 07:37:00,2.41225,2.4123,2.412,2.412,49000000.0
2007-08-28 07:38:00,2.41215,2.4125,2.4121,2.4125,217300001.0
2007-08-28 07:39:00,2.4125,2.41285,2.4122,2.4125,220599997.0
2007-08-28 07:40:00,2.4126,2.4126,2.412,2.4123,146400000.0
2007-08-28 07:41:00,2.4122,2.4124,2.412,2.4121,79700000.0
2007-08-28 07:42:00,2.4123,2.4124,2.41205,2.41225,212300000.0
2007-08-28 07:43:00,2.4123,2.4123,2.4121,2.4123,77100000.0
2007-08-28 07:44:00,2.4123,2.4125,2.4123,2.4124,33100000.0
2007-08-28 07:45:00,2.4124,2.4124,2.41205,2.41215,70700000.0
2007-08-28 07:46:00,2.41215,2.4125,2.412,2.4125,259300000.0
2007-08-28 07:47:00,2.4125,2.4125,2.4124,2.4125,32800000.0
2007-08-28 07:48:00,2.4124,2.4129,2.4124,2.4129,166000000.0
2007-08-28 07:49:00,2.4129,2.4129,2.4124,2.4124,294700000.0
2007-08-28 07:50:00,2.4125,2.413,2.4125,2.4127,193700001.0
2007-08-28 07:51:00,2.4127,2.4131,2.4127,2.4131,113500000.0
2007-08-28 07:52:00,2.413,2.4132,2.4126,2.4128,180200000.0
2007-08-28 07:53:00,2.4128,2.4128,2.4126,2.4128,63200000.0
2007-08-28 07:54:00,2.4128,2.4128,2.4124,2.4124,163100000.0
2007-08-28 07:55:00,2.4126,2.4127,2.4125,2.4125,227400001.0
2007-08-28 07:56:00,2.4126,2.4127,2.4125,2.4127,78900000.0
2007-08-28 07:57:00,2.4125,2.41255,2.4124,2.4125,233800000.0
2007-08-28 07:58:00,2.4125,2.4126,2.4125,2.4126,95500000.0
2007-08-28 07:59:00,2.4125,2.4125,2.4125,2.4125,25100000.0
2007-08-28 08:00:00,2.4125,2.4125,2.4125,2.4125,24300000.0
2007-08-28 08:01:00,2.4125,2.4127,2.4123,2.4125,86900000.0
2007-08-28 08:02:00,2.4125,2.4127,2.4125,2.4125,66400000.0
2007-08-28 08:03:00,2.4126,2.4127,2.4123,2.4125,69800000.0
2007-08-28 08:04:00,2.4125,2.4128,2.4121,2.4121,233100002.0
2007-08-28 08:05:00,2.4121,2.4125,2.4114,2.4114,116100000.0
2007-08-28 08:06:00,2.4114,2.4115,2.411,2.411,350800000.0
2007-08-28 08:07:00,2.4111,2.4111,2.4103,2.4105,365900000.0
2007-08-28 08:08:00,2.4103,2.4109,2.4103,2.4108,139300000.0
2007-08-28 08:09:00,2.4108,2.4111,2.41055,2.411,244100000.0
2007-08-28 08:10:00,2.411,2.4115,2.4107,2.4112,423700000.0
2007-08-28 08:11:00,2.4114,2.4114,2.4109,2.4109,210600000.0
2007-08-28 08:12:00,2.4113,2.4114,2.4108,2.4111,147800000.0
2007-08-28 08:13:00,2.4109,2.4118,2.4109,2.41175,439700000.0
2007-08-28 08:14:00,2.4119,2.4122,2.4114,2.4115,298200000.0
2007-08-28 08:15:00,2.4115,2.4118,2.4114,2.4116,385700000.0
2007-08-28 08:16:00,2.4116,2.4121,2.4115,2.4118,665900002.0
2007-08-28 08:17:00,2.4117,2.4117,2.4111,2.4114,645599999.0
2007-08-28 08:18:00,2.4113,2.4119,2.4113,2.4116,315600000.0
2007-08-28 08:19:00,2.4116,2.4117,2.4107,2.4108,679700000.0
2007-08-28 08:20:00,2.4108,2.4111,2.4097,2.4103,856600000.0
2007-08-28 08:21:00,2.4101,2.4107,2.4099,2.4105,537200001.0
2007-08-28 08:22:00,2.4103,2.4112,2.4101,2.4112,371700000.0
2007-08-28 08:23:00,2.4112,2.4115,2.411,2.4113,346800000.0
2007-08-28 08:24:00,2.4113,2.4116,2.4109,2.4111,531199999.0
2007-08-28 08:25:00,2.4111,2.4129,2.4111,2.4122,618299999.0
2007-08-28 08:26:00,2.4122,2.4127,2.4116,2.4125,404500000.0
2007-08-28 08:27:00,2.4125,2.4136,2.4125,2.4136,350600000.0
2007-08-28 08:28:00,2.4137,2.4137,2.4128,2.4133,451200000.0
2007-08-28 08:29:00,2.4132,2.4135,2.4128,2.4133,211400000.0
2007-08-28 08:30:00,2.4133,2.4138,2.4132,2.4138,310900000.0
2007-08-28 08:31:00,2.4137,2.414,2.4136,2.4136,433600002.0
2007-08-28 08:32:00,2.4135,2.4138,2.4135,2.4137,453000002.0
2007-08-28 08:33:00,2.4137,2.414,2.4134,2.4137,374700000.0
2007-08-28 08:34:00,2.4137,2.4138,2.4133,2.4135,1022800005.0
2007-08-28 08:35:00,2.4136,2.4142,2.4134,2.4138,485800003.0
2007-08-28 08:36:00,2.4138,2.4141,2.4134,2.414,526400002.0
2007-08-28 08:37:00,2.4141,2.4141,2.4137,2.4138,603299999.0
2007-08-28 08:38:00,2.4138,2.4144,2.4135,2.4137,442100000.0
2007-08-28 08:39:00,2.4137,2.4137,2.4133,2.4135,326800000.0
2007-08-28 08:40:00,2.4135,2.4136,2.4133,2.4134,582000001.0
2007-08-28 08:41:00,2.4135,2.4142,2.4134,2.4142,479800000.0
2007-08-28 08:42:00,2.4141,2.4142,2.4138,2.4138,410500000.0
2007-08-28 08:43:00,2.4138,2.4145,2.4137,2.4139,526500000.0
2007-08-28 08:44:00,2.414,2.4141,2.41365,2.4139,538800001.0
2007-08-28 08:45:00,2.4139,2.4139,2.4131,2.4132,428100000.0
2007-08-28 08:46:00,2.4133,2.4134,2.4123,2.4124,1063600000.0
2007-08-28 08:47:00,2.4124,2.4125,2.4118,2.4121,503800000.0
2007-08-28 08:48:00,2.4121,2.4123,2.4117,2.4119,553799998.0
2007-08-28 08:49:00,2.4118,2.4121,2.4117,2.4119,501900000.0
2007-08-28 08:50:00,2.4119,2.4121,2.4118,2.4119,1143100004.0
2007-08-28 08:51:00,2.41195,2.4122,2.4119,2.4121,553799999.0
2007-08-28 08:52:00,2.4121,2.4121,2.4119,2.4121,492299999.0
2007-08-28 08:53:00,2.4121,2.4123,2.4121,2.4123,116800000.0
2007-08-28 08:54:00,2.4123,2.4123,2.412,2.4122,163100000.0
2007-08-28 08:55:00,2.4121,2.4124,2.4119,2.4119,416500004.0
2007-08-28 08:56:00,2.4119,2.4121,2.4117,2.4119,340700000.0
2007-08-28 08:57:00,2.4119,2.4122,2.4117,2.4118,440600000.0
2007-08-28 08:58:00,2.4118,2.4119,2.4115,2.4117,412500000.0
2007-08-28 08:59:00,2.4117,2.4118,2.4115,2.4116,365000000.0
2007-08-28 09:00:00,2.4116,2.4119,2.4116,2.4118,277600001.0
2007-08-28 09:01:00,2.4118,2.4122,2.4118,2.4119,114262500.0
2007-08-28 09:02:00,2.4119,2.4119,2.4118,2.4118,409999999.0
2007-08-28 09:03:00,2.4118,2.4119,2.4116,2.4118,673500001.0
2007-08-28 09:04:00,2.4118,2.412,2.4117,2.4119,548399998.0
2007-08-28 09:05:00,2.4118,2.4124,2.4118,2.4122,333800001.0
2007-08-28 09:06:00,2.4122,2.4122,2.4115,2.4119,463499999.0
2007-08-28 09:07:00,2.4119,2.4119,2.4117,2.4117,321800000.0
2007-08-28 09:08:00,2.4117,2.4119,2.4111,2.4111,825999999.0
2007-08-28 09:09:00,2.4111,2.4111,2.4104,2.4107,757800000.0
2007-08-28 09:10:00,2.4107,2.4111,2.4106,2.411,521299998.0
2007-08-28 09:11:00,2.411,2.4112,2.4108,2.411,487700000.0
2007-08-28 09:12:00,2.411,2.4113,2.4109,2.4111,916200005.0
2007-08-28 09:13:00,2.4112,2.4115,2.411,2.4113,713899999.0
2007-08-28 09:14:00,2.4112,2.4113,2.411,2.4113,608800003.0
2007-08-28 09:15:00,2.4113,2.4118,2.4113,2.4116,603500000.0
2007-08-28 09:16:00,2.4116,2.4117,2.4111,2.4111,325100004.0
2007-08-28 09:17:00,2.4111,2.4114,2.4111,2.4114,426800001.0
2007-08-28 09:18:00,2.4114,2.4114,2.4108,2.411,501200000.0
2007-08-28 09:19:00,2.4109,2.411,2.4107,2.4107,348600001.0
2007-08-28 09:20:00,2.4108,2.411,2.4107,2.4108,398299997.0
2007-08-28 09:21:00,2.4108,2.4115,2.4107,2.4114,626800001.0
2007-08-28 09:22:00,2.4114,2.4125,2.4113,2.412,897299997.0
2007-08-28 09:23:00,2.4121,2.4121,2.41155,2.4118,727199998.0
2007-08-28 09:24:00,2.4117,2.4118,2.4112,2.4117,503500000.0
2007-08-28 09:25:00,2.4117,2.4119,2.4116,2.4117,431500002.0
2007-08-28 09:26:00,2.4117,2.4119,2.4113,2.4114,794600001.0
2007-08-28 09:27:00,2.4114,2.4117,2.4111,2.4117,522800000.0
2007-08-28 09:28:00,2.4117,2.412,2.4115,2.4119,630400000.0
2007-08-28 09:29:00,2.4119,2.4124,2.4119,2.412,569399999.0
2007-08-28 09:30:00,2.412,2.4123,2.4115,2.412,796300004.0
2007-08-28 09:31:00,2.412,2.4122,2.4118,2.4119,965700000.0
2007-08-28 09:32:00,2.4118,2.4121,2.4118,2.412,246500000.0
2007-08-28 09:33:00,2.412,2.4122,2.4118,2.4121,411900003.0
2007-08-28 09:34:00,2.4121,2.4128,2.41205,2.4126,542500000.0
2007-08-28 09:35:00,2.4127,2.4128,2.4122,2.4124,359800000.0
2007-08-28 09:36:00,2.4124,2.4126,2.4122,2.4126,456399999.0
2007-08-28 09:37:00,2.4124,2.4125,2.4122,2.4123,328800001.0
2007-08-28 09:38:00,2.4123,2.4123,2.4118,2.4118,643799998.0
2007-08-28 09:39:00,2.4118,2.412,2.4116,2.4116,331400001.0
2007-08-28 09:40:00,2.4116,2.412,2.4115,2.4117,509700001.0
2007-08-28 09:41:00,2.4117,2.4117,2.4108,2.4108,642000001.0
2007-08-28 09:42:00,2.4108,2.4108,2.4098,2.4101,1300900005.0
2007-08-28 09:43:00,2.4101,2.4103,2.4101,2.4101,543399999.0
2007-08-28 09:44:00,2.4102,2.4103,2.4101,2.4102,385200002.0
2007-08-28 09:45:00,2.4102,2.4104,2.40995,2.4101,772000006.0
2007-08-28 09:46:00,2.4101,2.4103,2.4094,2.40985,1357799995.0
2007-08-28 09:47:00,2.4099,2.4105,2.4097,2.4097,520000000.0
2007-08-28 09:48:00,2.4098,2.4099,2.4092,2.4094,996799995.0
2007-08-28 09:49:00,2.4094,2.4097,2.4093,2.4095,392999997.0
2007-08-28 09:50:00,2.4095,2.4096,2.40915,2.4094,590899995.0
2007-08-28 09:51:00,2.4094,2.4099,2.40935,2.4096,973299994.0
2007-08-28 09:52:00,2.4098,2.4098,2.4089,2.4091,554400000.0
2007-08-28 09:53:00,2.4091,2.4093,2.4091,2.4092,104600000.0
2007-08-28 09:54:00,2.4092,2.4093,2.4085,2.4087,880799996.0
2007-08-28 09:55:00,2.4087,2.4089,2.4086,2.4087,358600002.0
2007-08-28 09:56:00,2.4087,2.409,2.4086,2.4089,526000000.0
2007-08-28 09:57:00,2.4088,2.4088,2.4084,2.4086,767100000.0
2007-08-28 09:58:00,2.4086,2.4088,2.4084,2.4084,389900000.0
2007-08-28 09:59:00,2.4085,2.4087,2.4084,2.4086,303600000.0
2007-08-28 10:00:00,2.4087,2.4088,2.4078,2.408,1359800000.0
2007-08-28 10:01:00,2.408,2.4086,2.4071,2.4083,1005499998.0
2007-08-28 10:02:00,2.4084,2.4088,2.4083,2.4088,523200001.0
2007-08-28 10:03:00,2.4088,2.4091,2.4086,2.4087,1351100001.0
2007-08-28 10:04:00,2.4087,2.4089,2.4086,2.4088,861300000.0
2007-08-28 10:05:00,2.4088,2.409,2.40845,2.4085,291800000.0
2007-08-28 10:06:00,2.4085,2.409,2.4085,2.4086,694900001.0
2007-08-28 10:07:00,2.4086,2.4088,2.4084,2.4085,710100004.0
2007-08-28 10:08:00,2.4085,2.4086,2.4082,2.4083,621200000.0
2007-08-28 10:09:00,2.4083,2.4086,2.4081,2.4083,512900000.0
2007-08-28 10:10:00,2.4084,2.4086,2.4081,2.4081,710199999.0
2007-08-28 10:11:00,2.4081,2.4085,2.4079,2.4083,686600001.0
2007-08-28 10:12:00,2.4083,2.4085,2.408,2.4085,370100001.0
2007-08-28 10:13:00,2.4084,2.4086,2.4082,2.4086,520500000.0
2007-08-28 10:14:00,2.4086,2.4086,2.4082,2.4083,352018424.0
2007-08-28 10:15:00,2.4083,2.4085,2.4082,2.4083,220390340.0
2007-08-28 10:16:00,2.4083,2.4085,2.4081,2.4083,420600002.0
2007-08-28 10:17:00,2.4083,2.4087,2.408,2.4084,637000002.0
2007-08-28 10:18:00,2.4084,2.4084,2.4082,2.4083,349700000.0
2007-08-28 10:19:00,2.4083,2.4083,2.4076,2.4077,409500000.0
2007-08-28 10:20:00,2.4077,2.4077,2.407,2.407,1035700004.0
2007-08-28 10:21:00,2.4072,2.4075,2.4069,2.407,885599995.0
2007-08-28 10:22:00,2.4071,2.4073,2.4069,2.4072,808399999.0
2007-08-28 10:23:00,2.407,2.4076,2.407,2.4073,317000000.0
2007-08-28 10:24:00,2.4073,2.4079,2.4073,2.4077,477500000.0
2007-08-28 10:25:00,2.4077,2.4079,2.4074,2.4074,606100000.0
2007-08-28 10:26:00,2.4074,2.4077,2.4073,2.4075,814200002.0
2007-08-28 10:27:00,2.4076,2.4077,2.4073,2.40735,1186799992.0
2007-08-28 10:28:00,2.4073,2.4075,2.4072,2.4073,615299998.0
2007-08-28 10:29:00,2.4073,2.4077,2.4073,2.4077,656799995.0
2007-08-28 10:30:00,2.4077,2.4078,2.4074,2.4076,155700000.0
2007-08-28 10:31:00,2.4075,2.4076,2.4072,2.4076,911700000.0
2007-08-28 10:32:00,2.4074,2.4078,2.4072,2.4072,249800000.0
2007-08-28 10:33:00,2.4073,2.4074,2.407,2.4073,903300000.0
2007-08-28 10:34:00,2.4072,2.4075,2.4072,2.4075,392899998.0
2007-08-28 10:35:00,2.4075,2.4077,2.4073,2.4074,287800001.0
2007-08-28 10:36:00,2.4074,2.4074,2.4073,2.4073,246300000.0
2007-08-28 10:37:00,2.4074,2.4074,2.4072,2.4073,376900000.0
2007-08-28 10:38:00,2.4073,2.4076,2.4072,2.4073,328200000.0
2007-08-28 10:39:00,2.4073,2.4075,2.407,2.4071,457500001.0
2007-08-28 10:40:00,2.407,2.4073,2.407,2.4073,370600000.0
2007-08-28 10:41:00,2.4073,2.4074,2.40725,2.4073,135600000.0
2007-08-28 10:42:00,2.4073,2.4076,2.4072,2.4075,407299999.0
2007-08-28 10:43:00,2.4075,2.4076,2.4074,2.4075,283000000.0
2007-08-28 10:44:00,2.4075,2.4079,2.4075,2.4079,707500003.0
2007-08-28 10:45:00,2.4079,2.4083,2.4075,2.4076,1374600001.0
2007-08-28 10:46:00,2.4076,2.4081,2.40755,2.4078,1305673886.0
2007-08-28 10:47:00,2.4078,2.4083,2.4077,2.4083,1243300000.0
2007-08-28 10:48:00,2.4081,2.4087,2.4081,2.4082,598300000.0
2007-08-28 10:49:00,2.4082,2.4086,2.4081,2.4085,397800001.0
2007-08-28 10:50:00,2.4085,2.4087,2.4082,2.4086,121600000.0
2007-08-28 10:51:00,2.4087,2.4087,2.4084,2.4087,286500000.0
2007-08-28 10:52:00,2.4087,2.4087,2.4083,2.4085,285100001.0
2007-08-28 10:53:00,2.4085,2.4087,2.4083,2.40845,167900000.0
2007-08-28 10:54:00,2.4086,2.4087,2.40845,2.4087,236900000.0
2007-08-28 10:55:00,2.4087,2.4087,2.4085,2.4086,89899999.0
2007-08-28 10:56:00,2.4086,2.4091,2.4086,2.4091,311600000.0
2007-08-28 10:57:00,2.4091,2.4091,2.408,2.4081,1103700005.0
2007-08-28 10:58:00,2.408,2.4081,2.4077,2.4078,441100000.0
2007-08-28 10:59:00,2.4078,2.4089,2.4078,2.4089,684199998.0
2007-08-28 11:00:00,2.4089,2.4092,2.4088,2.409,572100000.0
2007-08-28 11:01:00,2.409,2.409,2.4083,2.4088,646200001.0
2007-08-28 11:02:00,2.4088,2.409,2.4087,2.4089,486500000.0
2007-08-28 11:03:00,2.4089,2.409,2.4088,2.409,421499998.0
2007-08-28 11:04:00,2.409,2.4091,2.4089,2.409,806500001.0
2007-08-28 11:05:00,2.409,2.40905,2.4089,2.4089,399300000.0
2007-08-28 11:06:00,2.4089,2.4091,2.4089,2.40905,420899999.0
2007-08-28 11:07:00,2.4091,2.4092,2.40895,2.409,201199998.0
2007-08-28 11:08:00,2.409,2.409,2.4086,2.40875,406100000.0
2007-08-28 11:09:00,2.40875,2.40875,2.4086,2.4086,184700000.0
2007-08-28 11:10:00,2.4086,2.4087,2.4084,2.4086,357200001.0
2007-08-28 11:11:00,2.4086,2.409,2.40855,2.4088,401800002.0
2007-08-28 11:12:00,2.4087,2.409,2.4087,2.4088,901800002.0
2007-08-28 11:13:00,2.4088,2.40895,2.4085,2.40855,554500000.0
2007-08-28 11:14:00,2.40855,2.4086,2.4084,2.4085,577700000.0
2007-08-28 11:15:00,2.4085,2.4086,2.4083,2.4083,182100000.0
2007-08-28 11:16:00,2.4083,2.4084,2.40815,2.4083,400600000.0
2007-08-28 11:17:00,2.4082,2.4084,2.4082,2.4084,462800000.0
2007-08-28 11:18:00,2.4083,2.4084,2.4082,2.4084,301800000.0
2007-08-28 11:19:00,2.4084,2.4084,2.4081,2.4082,214700000.0
2007-08-28 11:20:00,2.4082,2.4082,2.4081,2.4082,47200000.0
2007-08-28 11:21:00,2.4082,2.4084,2.40805,2.4081,103300000.0
2007-08-28 11:22:00,2.4082,2.4084,2.4081,2.4081,171700000.0
2007-08-28 11:23:00,2.4081,2.4083,2.4081,2.4082,316600000.0
2007-08-28 11:24:00,2.40815,2.4083,2.408,2.408,340900000.0
2007-08-28 11:25:00,2.408,2.4082,2.4079,2.408,300500000.0
2007-08-28 11:26:00,2.408,2.4084,2.4079,2.4084,177700000.0
2007-08-28 11:27:00,2.40835,2.40835,2.4081,2.40815,119400000.0
2007-08-28 11:28:00,2.40815,2.4083,2.4081,2.4081,279700000.0
2007-08-28 11:29:00,2.4081,2.4082,2.4081,2.4082,407000000.0
2007-08-28 11:30:00,2.4082,2.4082,2.4082,2.4082,170400000.0
2007-08-28 11:31:00,2.4082,2.4082,2.40815,2.4082,237199999.0
2007-08-28 11:32:00,2.40815,2.4083,2.4081,2.4082,515499999.0
2007-08-28 11:33:00,2.4083,2.4083,2.4081,2.4082,599999999.0
2007-08-28 11:34:00,2.4082,2.4082,2.4081,2.4081,328200000.0
2007-08-28 11:35:00,2.4081,2.4081,2.4079,2.4079,258400000.0
2007-08-28 11:36:00,2.408,2.4082,2.4079,2.408,623100004.0
2007-08-28 11:37:00,2.408,2.4082,2.4077,2.40785,1039680055.0
2007-08-28 11:38:00,2.4079,2.4079,2.4076,2.40775,1139699996.0
2007-08-28 11:39:00,2.4079,2.4079,2.40755,2.4076,244600000.0
2007-08-28 11:40:00,2.4076,2.4079,2.4076,2.4077,335700000.0
2007-08-28 11:41:00,2.4076,2.4078,2.4076,2.4077,144800000.0
2007-08-28 11:42:00,2.4076,2.4077,2.4074,2.4076,408500001.0
2007-08-28 11:43:00,2.4077,2.4077,2.4076,2.4076,64000000.0
2007-08-28 11:44:00,2.4076,2.4079,2.4072,2.4073,299660563.0
2007-08-28 11:45:00,2.4073,2.4074,2.4072,2.4073,202700000.0
2007-08-28 11:46:00,2.4073,2.4073,2.4066,2.4069,264500000.0
2007-08-28 11:47:00,2.4069,2.4076,2.4066,2.4073,758800001.0
2007-08-28 11:48:00,2.4074,2.4076,2.40705,2.4071,449000000.0
2007-08-28 11:49:00,2.40705,2.4073,2.4068,2.4073,675900004.0
2007-08-28 11:50:00,2.4072,2.4073,2.4063,2.4065,722900000.0
2007-08-28 11:51:00,2.4065,2.4066,2.4062,2.4064,586800000.0
2007-08-28 11:52:00,2.4065,2.4069,2.4065,2.4069,538199999.0
2007-08-28 11:53:00,2.4069,2.4073,2.4067,2.4069,724399998.0
2007-08-28 11:54:00,2.4069,2.4073,2.40685,2.4072,710799998.0
2007-08-28 11:55:00,2.40715,2.4074,2.4071,2.4071,416399999.0
2007-08-28 11:56:00,2.4071,2.40715,2.4069,2.40695,338200000.0
2007-08-28 11:57:00,2.4069,2.4074,2.4069,2.4071,539000003.0
2007-08-28 11:58:00,2.4071,2.4071,2.4069,2.4069,366299999.0
2007-08-28 11:59:00,2.4069,2.407,2.4061,2.4061,338300001.0
2007-08-28 12:00:00,2.4061,2.4062,2.4056,2.4058,1144700000.0
2007-08-28 12:01:00,2.4058,2.4075,2.4058,2.4074,717300001.0
2007-08-28 12:02:00,2.4074,2.40795,2.4066,2.4071,1756200002.0
2007-08-28 12:03:00,2.4071,2.4079,2.4069,2.40775,716799998.0
2007-08-28 12:04:00,2.4077,2.40915,2.4077,2.4089,1270899995.0
2007-08-28 12:05:00,2.40885,2.4089,2.4079,2.4081,1418699996.0
2007-08-28 12:06:00,2.4081,2.4087,2.4079,2.4079,1744199997.0
2007-08-28 12:07:00,2.408,2.4082,2.40785,2.408,530000000.0
2007-08-28 12:08:00,2.408,2.40835,2.4076,2.4082,1374900000.0
2007-08-28 12:09:00,2.40815,2.4084,2.4076,2.4076,1016500001.0
2007-08-28 12:10:00,2.4077,2.4078,2.4065,2.4065,734499997.0
2007-08-28 12:11:00,2.4065,2.407,2.4063,2.40695,1173199996.0
2007-08-28 12:12:00,2.407,2.4075,2.407,2.4073,1103500000.0
2007-08-28 12:13:00,2.4073,2.4075,2.4069,2.4072,779099998.0
2007-08-28 12:14:00,2.4071,2.40745,2.4068,2.4074,860800000.0
2007-08-28 12:15:00,2.4074,2.4075,2.407,2.407,538300000.0
2007-08-28 12:16:00,2.407,2.4071,2.4065,2.4068,594700001.0
2007-08-28 12:17:00,2.4068,2.4069,2.4065,2.4067,429799997.0
2007-08-28 12:18:00,2.4067,2.4068,2.40605,2.4061,1036164461.0
2007-08-28 12:19:00,2.4061,2.4064,2.406,2.4061,603000001.0
2007-08-28 12:20:00,2.4061,2.4066,2.40595,2.4064,648400002.0
2007-08-28 12:21:00,2.4064,2.4066,2.4061,2.4062,423100000.0
2007-08-28 12:22:00,2.4061,2.4063,2.4059,2.4062,251800000.0
2007-08-28 12:23:00,2.4062,2.4063,2.406,2.40605,336500000.0
2007-08-28 12:24:00,2.40605,2.4065,2.40605,2.4065,388800000.0
2007-08-28 12:25:00,2.4065,2.4073,2.4065,2.4072,351000000.0
2007-08-28 12:26:00,2.4073,2.4074,2.4071,2.4071,125500000.0
2007-08-28 12:27:00,2.4071,2.4071,2.4068,2.4071,306000000.0
2007-08-28 12:28:00,2.407,2.407,2.4065,2.4068,575199999.0
2007-08-28 12:29:00,2.4068,2.4068,2.4068,2.4068,88800000.0
2007-08-28 12:30:00,2.4068,2.4068,2.4065,2.4066,680600004.0
2007-08-28 12:31:00,2.4067,2.4068,2.4062,2.4064,317300000.0
2007-08-28 12:32:00,2.4064,2.407,2.4063,2.4069,512300000.0
2007-08-28 12:33:00,2.4069,2.4069,2.4067,2.4069,513600000.0
2007-08-28 12:34:00,2.4069,2.407,2.40675,2.407,518575223.0
2007-08-28 12:35:00,2.407,2.4077,2.4069,2.4075,926399852.0
2007-08-28 12:36:00,2.4075,2.4077,2.4073,2.40745,717500000.0
2007-08-28 12:37:00,2.4075,2.4081,2.4073,2.4076,1205400000.0
2007-08-28 12:38:00,2.40765,2.408,2.4075,2.4077,655500000.0
2007-08-28 12:39:00,2.4077,2.409,2.4077,2.409,1456099997.0
2007-08-28 12:40:00,2.4088,2.4095,2.4088,2.4094,771300001.0
2007-08-28 12:41:00,2.4095,2.4106,2.4095,2.4095,953199999.0
2007-08-28 12:42:00,2.4095,2.4096,2.4093,2.4094,732700001.0
2007-08-28 12:43:00,2.4094,2.41,2.4094,2.4099,693700000.0
2007-08-28 12:44:00,2.4098,2.4101,2.4088,2.4092,1580200004.0
2007-08-28 12:45:00,2.4092,2.41,2.4091,2.4093,1006400000.0
2007-08-28 12:46:00,2.4093,2.4103,2.40915,2.4103,867300000.0
2007-08-28 12:47:00,2.4103,2.4103,2.4097,2.4101,1267800000.0
2007-08-28 12:48:00,2.41,2.4101,2.40915,2.4097,1331400002.0
2007-08-28 12:49:00,2.4097,2.4097,2.4089,2.4089,459799998.0
2007-08-28 12:50:00,2.4089,2.4089,2.4071,2.4076,1242600000.0
2007-08-28 12:51:00,2.4076,2.4082,2.4071,2.4073,1320499999.0
2007-08-28 12:53:00,2.4068,2.4071,2.4067,2.4071,967099998.0
2007-08-28 12:54:00,2.4071,2.4071,2.4068,2.4068,876000002.0
2007-08-28 12:55:00,2.4068,2.4073,2.4067,2.4073,603700000.0
2007-08-28 12:56:00,2.4073,2.4082,2.4073,2.4079,1272100003.0
2007-08-28 12:57:00,2.4079,2.4083,2.4079,2.4081,771099998.0
2007-08-28 12:58:00,2.4082,2.4083,2.4079,2.4081,924600001.0
2007-08-28 12:59:00,2.4082,2.4084,2.4082,2.4084,378100000.0
2007-08-28 13:00:00,2.4084,2.4084,2.40805,2.40835,551199999.0
2007-08-28 13:01:00,2.40835,2.40835,2.4078,2.4078,1059500006.0
2007-08-28 13:02:00,2.4078,2.4082,2.4077,2.4078,982426817.0
2007-08-28 13:03:00,2.4078,2.4083,2.4075,2.40825,976800000.0
2007-08-28 13:04:00,2.4083,2.4084,2.408,2.4081,357600000.0
2007-08-28 13:05:00,2.4082,2.4083,2.4081,2.4082,797299996.0
2007-08-28 13:06:00,2.4083,2.4087,2.408,2.4082,678100000.0
2007-08-28 13:07:00,2.4082,2.4084,2.4081,2.4081,444500000.0
2007-08-28 13:08:00,2.4081,2.4081,2.4077,2.40775,1028100003.0
2007-08-28 13:09:00,2.40775,2.4084,2.4075,2.4084,1311699999.0
2007-08-28 13:10:00,2.4083,2.4083,2.4079,2.4079,332799999.0
2007-08-28 13:11:00,2.4079,2.4085,2.4079,2.4084,464199998.0
2007-08-28 13:12:00,2.40835,2.4087,2.4082,2.4083,1116900002.0
2007-08-28 13:13:00,2.40835,2.4087,2.4083,2.40865,1460500013.0
2007-08-28 13:14:00,2.4087,2.4088,2.40845,2.4088,660599998.0
2007-08-28 13:15:00,2.4088,2.409,2.4086,2.4089,459800000.0
2007-08-28 13:16:00,2.4089,2.4098,2.4088,2.4096,718300000.0
2007-08-28 13:17:00,2.4096,2.4097,2.4092,2.4093,493300000.0
2007-08-28 13:18:00,2.4092,2.4101,2.4091,2.4098,775900002.0
2007-08-28 13:19:00,2.4098,2.4104,2.4095,2.4103,621800000.0
2007-08-28 13:20:00,2.4103,2.4106,2.4103,2.4104,607300000.0
2007-08-28 13:21:00,2.4104,2.4105,2.4102,2.4103,497000000.0
2007-08-28 13:22:00,2.4103,2.4105,2.4101,2.4102,412800001.0
2007-08-28 13:23:00,2.4102,2.4105,2.41005,2.4104,601200000.0
2007-08-28 13:24:00,2.4104,2.4109,2.4103,2.4106,608900001.0
2007-08-28 13:25:00,2.4106,2.4106,2.4102,2.4105,911099996.0
2007-08-28 13:26:00,2.4105,2.411,2.4105,2.4109,424800000.0
2007-08-28 13:27:00,2.4109,2.4112,2.4107,2.4111,817300001.0
2007-08-28 13:28:00,2.4111,2.4113,2.41105,2.4111,364600000.0
2007-08-28 13:29:00,2.4111,2.4111,2.4104,2.4105,717300000.0
2007-08-28 13:30:00,2.4105,2.4106,2.4102,2.4104,579500000.0
2007-08-28 13:31:00,2.4104,2.4105,2.4102,2.4103,151899999.0
2007-08-28 13:32:00,2.4103,2.4106,2.4103,2.4106,546900000.0
2007-08-28 13:33:00,2.4106,2.411,2.4106,2.4108,923499999.0
2007-08-28 13:34:00,2.4109,2.4109,2.4107,2.41075,368500000.0
2007-08-28 13:35:00,2.4108,2.4108,2.4102,2.4103,607900003.0
2007-08-28 13:36:00,2.4102,2.4106,2.41,2.4105,444300001.0
2007-08-28 13:37:00,2.4107,2.4114,2.4106,2.411,493000000.0
2007-08-28 13:38:00,2.411,2.4112,2.41055,2.4106,906000005.0
2007-08-28 13:39:00,2.4106,2.4107,2.4101,2.4107,1076400001.0
2007-08-28 13:40:00,2.4107,2.41175,2.4107,2.4111,542500001.0
2007-08-28 13:41:00,2.4111,2.4118,2.4111,2.4118,760900002.0
2007-08-28 13:42:00,2.4117,2.4127,2.4117,2.4123,1559400001.0
2007-08-28 13:43:00,2.4122,2.4127,2.4122,2.4124,1019800002.0
2007-08-28 13:44:00,2.4124,2.4124,2.4121,2.4121,627700000.0
2007-08-28 13:45:00,2.4121,2.4121,2.4118,2.4118,419600000.0
2007-08-28 13:46:00,2.4118,2.4119,2.4117,2.4119,167600000.0
2007-08-28 13:47:00,2.4119,2.4122,2.4119,2.4121,270400000.0
2007-08-28 13:48:00,2.4121,2.4123,2.4119,2.4121,460600000.0
2007-08-28 13:49:00,2.4122,2.4124,2.412,2.41215,720499998.0
2007-08-28 13:50:00,2.41215,2.4122,2.4117,2.4119,704100006.0
2007-08-28 13:51:00,2.4119,2.4121,2.4115,2.4115,424500000.0
2007-08-28 13:52:00,2.4115,2.4115,2.411,2.4111,345500000.0
2007-08-28 13:53:00,2.4111,2.4113,2.411,2.4111,342000002.0
2007-08-28 13:54:00,2.4111,2.41145,2.4111,2.41145,300700000.0
2007-08-28 13:55:00,2.4113,2.4117,2.4112,2.4113,514099994.0
2007-08-28 13:56:00,2.4114,2.4114,2.4111,2.4112,178775340.0
2007-08-28 13:57:00,2.4112,2.4113,2.4111,2.4112,289600000.0
2007-08-28 13:58:00,2.4113,2.41155,2.4111,2.4115,202000000.0
2007-08-28 13:59:00,2.4116,2.41185,2.4112,2.41175,165376243.0
2007-08-28 14:00:00,2.41185,2.4119,2.4116,2.4117,86300000.0
2007-08-28 14:01:00,2.4117,2.41185,2.4115,2.4116,485800001.0
2007-08-28 14:02:00,2.4116,2.4121,2.4116,2.41185,241000000.0
2007-08-28 14:03:00,2.41185,2.4119,2.4114,2.4116,248200000.0
2007-08-28 14:04:00,2.4116,2.4119,2.4115,2.4117,569299999.0
2007-08-28 14:05:00,2.4117,2.4119,2.4116,2.4119,1008799997.0
2007-08-28 14:06:00,2.4119,2.4119,2.4111,2.4113,544199996.0
2007-08-28 14:07:00,2.4113,2.4114,2.4104,2.4106,573000000.0
2007-08-28 14:08:00,2.4106,2.411,2.4103,2.4109,767300000.0
2007-08-28 14:09:00,2.4109,2.4115,2.4104,2.4107,910300001.0
2007-08-28 14:10:00,2.4106,2.4109,2.4106,2.4106,196200000.0
2007-08-28 14:11:00,2.4105,2.4107,2.4103,2.4103,176800000.0
2007-08-28 14:12:00,2.4103,2.4106,2.4103,2.4105,663499999.0
2007-08-28 14:13:00,2.4105,2.4106,2.41,2.4102,356200000.0
2007-08-28 14:14:00,2.4102,2.4107,2.4102,2.4105,356900000.0
2007-08-28 14:15:00,2.4105,2.4105,2.4101,2.4104,544600000.0
2007-08-28 14:16:00,2.4105,2.4105,2.41,2.41,627500000.0
2007-08-28 14:17:00,2.41,2.4103,2.4095,2.4095,1210899999.0
2007-08-28 14:18:00,2.4095,2.41,2.4091,2.4098,759100001.0
2007-08-28 14:19:00,2.4098,2.41,2.4095,2.4096,456700000.0
2007-08-28 14:20:00,2.4096,2.4099,2.4094,2.4097,940999998.0
2007-08-28 14:21:00,2.40965,2.4102,2.4095,2.4099,1040300000.0
2007-08-28 14:22:00,2.4099,2.4102,2.4098,2.40985,1037600000.0
2007-08-28 14:23:00,2.40985,2.40985,2.4093,2.40945,356400000.0
2007-08-28 14:24:00,2.4095,2.41,2.40945,2.40985,483751574.0
2007-08-28 14:25:00,2.40985,2.4099,2.4095,2.4098,710599999.0
2007-08-28 14:26:00,2.41,2.4102,2.4097,2.40995,723200000.0
2007-08-28 14:27:00,2.4101,2.4103,2.4099,2.41,1001900000.0
2007-08-28 14:28:00,2.41,2.4103,2.4099,2.4101,1030100001.0
2007-08-28 14:29:00,2.41,2.4101,2.4097,2.4097,457300000.0
2007-08-28 14:30:00,2.4099,2.41,2.4096,2.41,599500002.0
2007-08-28 14:31:00,2.41,2.41005,2.4097,2.40995,581600005.0
2007-08-28 14:32:00,2.41,2.4101,2.4099,2.41,409800000.0
2007-08-28 14:33:00,2.4099,2.4102,2.4098,2.4102,533400000.0
2007-08-28 14:34:00,2.41015,2.4105,2.41,2.4105,390100000.0
2007-08-28 14:35:00,2.4105,2.4107,2.4103,2.4105,1042799999.0
2007-08-28 14:36:00,2.4105,2.4106,2.41,2.4101,541200000.0
2007-08-28 14:37:00,2.4101,2.4104,2.40995,2.4103,540400000.0
2007-08-28 14:38:00,2.4103,2.4103,2.41,2.4101,445300000.0
2007-08-28 14:39:00,2.4101,2.4101,2.4097,2.4097,492900002.0
2007-08-28 14:40:00,2.4096,2.4098,2.4094,2.4096,1915600001.0
2007-08-28 14:41:00,2.4096,2.4097,2.4094,2.4095,435900000.0
2007-08-28 14:42:00,2.4095,2.4096,2.4094,2.4095,248100000.0
2007-08-28 14:43:00,2.4096,2.4096,2.4093,2.4095,819200000.0
2007-08-28 14:44:00,2.4095,2.4096,2.4094,2.4095,285600000.0
2007-08-28 14:45:00,2.4095,2.41,2.4095,2.41,857700000.0
2007-08-28 14:46:00,2.41,2.41,2.4088,2.4092,1389500001.0
2007-08-28 14:47:00,2.4092,2.4096,2.4089,2.4092,1125099994.0
2007-08-28 14:48:00,2.4092,2.4094,2.4088,2.4091,759699998.0
2007-08-28 14:49:00,2.4091,2.4094,2.4091,2.40915,394000000.0
2007-08-28 14:50:00,2.40915,2.4094,2.409,2.409,1311800000.0
2007-08-28 14:51:00,2.409,2.40955,2.4087,2.4094,1421899997.0
2007-08-28 14:52:00,2.4094,2.4095,2.4092,2.40925,434400000.0
2007-08-28 14:53:00,2.4092,2.40975,2.4091,2.4097,764200000.0
2007-08-28 14:54:00,2.4098,2.4098,2.4095,2.4096,577400002.0
2007-08-28 14:55:00,2.4097,2.4099,2.4095,2.40985,642600001.0
2007-08-28 14:56:00,2.4099,2.41035,2.4098,2.41025,428600001.0
2007-08-28 14:57:00,2.4103,2.4103,2.4098,2.40985,377300000.0
2007-08-28 14:58:00,2.40985,2.41,2.4095,2.40985,422900000.0
2007-08-28 14:59:00,2.4098,2.4098,2.4095,2.4098,132500000.0
2007-08-28 15:00:00,2.4099,2.40995,2.4093,2.4097,427901204.0
2007-08-28 15:01:00,2.4097,2.4097,2.4092,2.4094,824299188.0
2007-08-28 15:02:00,2.40935,2.4095,2.4091,2.4094,820100001.0
2007-08-28 15:03:00,2.4095,2.4095,2.4086,2.4086,573900003.0
2007-08-28 15:04:00,2.4086,2.409,2.40845,2.4086,1636099994.0
2007-08-28 15:05:00,2.4085,2.4086,2.4079,2.4079,810000000.0
2007-08-28 15:06:00,2.4079,2.4087,2.4079,2.4085,1069499997.0
2007-08-28 15:07:00,2.4085,2.4085,2.4081,2.4082,1349499990.0
2007-08-28 15:08:00,2.4082,2.4084,2.4076,2.4082,1131600000.0
2007-08-28 15:09:00,2.4082,2.4084,2.4081,2.4082,622300000.0
2007-08-28 15:10:00,2.4082,2.4084,2.4081,2.4082,632500002.0
2007-08-28 15:11:00,2.4083,2.4086,2.4082,2.4084,849300001.0
2007-08-28 15:12:00,2.4083,2.4089,2.4083,2.4088,1070199993.0
2007-08-28 15:13:00,2.4088,2.4093,2.4088,2.4092,405700002.0
2007-08-28 15:14:00,2.4092,2.4093,2.4091,2.4092,845873519.0
2007-08-28 15:15:00,2.4092,2.4096,2.4092,2.4092,664400000.0
2007-08-28 15:16:00,2.4092,2.4093,2.409,2.4092,251600000.0
2007-08-28 15:17:00,2.4092,2.4093,2.409,2.4092,247400000.0
2007-08-28 15:18:00,2.40915,2.4092,2.409,2.4091,321400000.0
2007-08-28 15:19:00,2.4091,2.40935,2.4089,2.40925,393164585.0
2007-08-28 15:20:00,2.40925,2.4094,2.409,2.4094,619359751.0
2007-08-28 15:21:00,2.4094,2.40955,2.4092,2.40955,160000000.0
2007-08-28 15:22:00,2.40955,2.40955,2.4088,2.4088,330700000.0
2007-08-28 15:23:00,2.4088,2.4093,2.4087,2.409,508170510.0
2007-08-28 15:24:00,2.4091,2.4095,2.4089,2.4091,659557111.0
2007-08-28 15:25:00,2.4093,2.4094,2.4089,2.409,439900000.0
2007-08-28 15:26:00,2.409,2.409,2.4083,2.40845,666655525.0
2007-08-28 15:27:00,2.40845,2.40845,2.4079,2.4082,1195399997.0
2007-08-28 15:28:00,2.4082,2.4087,2.4077,2.4086,789900000.0
2007-08-28 15:29:00,2.40855,2.4088,2.40825,2.4083,475200000.0
2007-08-28 15:30:00,2.4083,2.4089,2.4081,2.4089,478100000.0
2007-08-28 15:31:00,2.4088,2.4089,2.4085,2.4085,571700000.0
2007-08-28 15:32:00,2.4085,2.4088,2.4081,2.40855,591400000.0
2007-08-28 15:33:00,2.40855,2.40925,2.40855,2.4091,713899999.0
2007-08-28 15:34:00,2.40915,2.40925,2.4088,2.40905,955600000.0
2007-08-28 15:35:00,2.40905,2.40975,2.40905,2.40975,423800000.0
2007-08-28 15:36:00,2.4098,2.4101,2.40955,2.4101,706300002.0
2007-08-28 15:37:00,2.41,2.4104,2.4098,2.4098,775200004.0
2007-08-28 15:38:00,2.4098,2.4101,2.4096,2.4097,994799999.0
2007-08-28 15:39:00,2.4097,2.4102,2.4096,2.4097,1187499998.0
2007-08-28 15:40:00,2.4097,2.4102,2.4094,2.4094,1235599992.0
2007-08-28 15:41:00,2.4095,2.4097,2.4091,2.40915,714899995.0
2007-08-28 15:42:00,2.40915,2.4093,2.4087,2.4091,693000000.0
2007-08-28 15:43:00,2.4091,2.4091,2.4086,2.4086,721400000.0
2007-08-28 15:44:00,2.4086,2.4086,2.40795,2.4081,737700000.0
2007-08-28 15:45:00,2.408,2.4088,2.4079,2.40835,902499998.0
2007-08-28 15:46:00,2.4083,2.4087,2.4079,2.4085,806000001.0
2007-08-28 15:47:00,2.4085,2.4085,2.4076,2.4081,1318300003.0
2007-08-28 15:48:00,2.408,2.4081,2.4077,2.408,612600000.0
2007-08-28 15:49:00,2.408,2.40835,2.4078,2.40825,986500001.0
2007-08-28 15:50:00,2.4084,2.4086,2.4082,2.4083,409800002.0
2007-08-28 15:51:00,2.40825,2.4084,2.4077,2.4079,459800000.0
2007-08-28 15:52:00,2.4079,2.4079,2.4073,2.4073,255600002.0
2007-08-28 15:53:00,2.4073,2.4076,2.4073,2.4076,422300000.0
2007-08-28 15:54:00,2.4076,2.4077,2.4075,2.4076,479000000.0
2007-08-28 15:55:00,2.4076,2.4076,2.4068,2.4074,1318500003.0
2007-08-28 15:56:00,2.4074,2.4075,2.40675,2.4073,1310799989.0
2007-08-28 15:57:00,2.4072,2.4077,2.4072,2.40745,681463994.0
2007-08-28 15:58:00,2.40745,2.4076,2.4072,2.4073,1276826367.0
2007-08-28 15:59:00,2.4073,2.40805,2.4073,2.4075,793599997.0
2007-08-28 16:00:00,2.4079,2.4087,2.4075,2.4086,828999999.0
2007-08-28 16:01:00,2.4087,2.4098,2.4087,2.4095,1415000003.0
2007-08-28 16:02:00,2.4095,2.4102,2.4095,2.4098,1282899999.0
2007-08-28 16:03:00,2.40985,2.4099,2.40945,2.4096,1249899995.0
2007-08-28 16:04:00,2.4096,2.4097,2.4093,2.4094,876699990.0
2007-08-28 16:05:00,2.4094,2.4099,2.4093,2.40945,893600001.0
2007-08-28 16:06:00,2.4094,2.4098,2.4086,2.4088,913600000.0
2007-08-28 16:07:00,2.4089,2.4096,2.4088,2.4091,1093499998.0
2007-08-28 16:08:00,2.4091,2.4091,2.409,2.4091,154900001.0
2007-08-28 16:09:00,2.4091,2.4091,2.4086,2.40875,1405299996.0
2007-08-28 16:10:00,2.4088,2.4095,2.4085,2.4092,1293026990.0
2007-08-28 16:11:00,2.4092,2.4097,2.4092,2.4095,625846133.0
2007-08-28 16:12:00,2.4095,2.4097,2.40935,2.4094,641400000.0
2007-08-28 16:13:00,2.4094,2.4096,2.4093,2.40955,333418055.0
2007-08-28 16:14:00,2.40945,2.40955,2.4093,2.4095,460400001.0
2007-08-28 16:15:00,2.4095,2.4096,2.4092,2.4092,306700000.0
2007-08-28 16:16:00,2.40925,2.4098,2.4091,2.4098,872300005.0
2007-08-28 16:17:00,2.40975,2.4103,2.4097,2.4101,972200000.0
2007-08-28 16:18:00,2.4101,2.4102,2.40965,2.41,1114899996.0
2007-08-28 16:19:00,2.4101,2.4101,2.4097,2.4097,994499998.0
2007-08-28 16:20:00,2.4097,2.4097,2.4092,2.40935,584000000.0
2007-08-28 16:21:00,2.4094,2.4103,2.4094,2.41,647399998.0
2007-08-28 16:22:00,2.4099,2.4101,2.4097,2.4101,630200000.0
2007-08-28 16:23:00,2.41,2.4101,2.4096,2.4097,1018599998.0
2007-08-28 16:24:00,2.4097,2.4101,2.4093,2.41,1370700009.0
2007-08-28 16:25:00,2.40995,2.4102,2.4094,2.4094,910399997.0
2007-08-28 16:26:00,2.4094,2.4096,2.4093,2.4094,698300000.0
2007-08-28 16:27:00,2.4094,2.4095,2.4093,2.4094,853299998.0
2007-08-28 16:28:00,2.4094,2.4097,2.4092,2.4094,538199999.0
2007-08-28 16:29:00,2.4093,2.4097,2.4093,2.4096,413900000.0
2007-08-28 16:30:00,2.4096,2.4098,2.4094,2.4096,659200000.0
2007-08-28 16:31:00,2.4097,2.40985,2.4093,2.4093,514699999.0
2007-08-28 16:32:00,2.4093,2.4096,2.409,2.409,668600001.0
2007-08-28 16:33:00,2.40905,2.4095,2.409,2.4092,857999998.0
2007-08-28 16:34:00,2.4092,2.4096,2.4091,2.4096,843200001.0
2007-08-28 16:35:00,2.4096,2.4098,2.4094,2.4098,655799997.0
2007-08-28 16:36:00,2.40975,2.4102,2.4097,2.4099,321284855.0
2007-08-28 16:37:00,2.4099,2.40995,2.4091,2.4093,723969289.0
2007-08-28 16:38:00,2.4093,2.40955,2.409,2.40955,730100001.0
2007-08-28 16:39:00,2.40955,2.4099,2.4094,2.4099,410999999.0
2007-08-28 16:40:00,2.41,2.4101,2.4096,2.4097,341259330.0
2007-08-28 16:41:00,2.4097,2.40995,2.4096,2.40985,62770804.0
2007-08-28 16:42:00,2.4098,2.40985,2.4094,2.4095,265100000.0
2007-08-28 16:43:00,2.4094,2.40995,2.4094,2.4097,388000000.0
2007-08-28 16:44:00,2.4098,2.4101,2.4097,2.4098,278700000.0
2007-08-28 16:45:00,2.4098,2.40995,2.4095,2.4098,294100000.0
2007-08-28 16:46:00,2.4099,2.4099,2.4093,2.4093,641099999.0
2007-08-28 16:47:00,2.4093,2.4094,2.4087,2.4089,1532084636.0
2007-08-28 16:48:00,2.409,2.4094,2.40885,2.4091,704600002.0
2007-08-28 16:49:00,2.4091,2.40925,2.40895,2.4091,1009900000.0
2007-08-28 16:50:00,2.4093,2.4093,2.4086,2.4087,911699995.0
2007-08-28 16:51:00,2.4086,2.4092,2.4085,2.40905,878100001.0
2007-08-28 16:52:00,2.40905,2.4091,2.4086,2.4089,794800000.0
2007-08-28 16:53:00,2.4089,2.40915,2.4089,2.4089,409140282.0
2007-08-28 16:54:00,2.4089,2.4089,2.4086,2.4086,453800000.0
2007-08-28 16:55:00,2.4086,2.4087,2.4083,2.4086,577700001.0
2007-08-28 16:56:00,2.4086,2.4093,2.4086,2.4093,270051149.0
2007-08-28 16:57:00,2.4093,2.4098,2.4093,2.4097,696599998.0
2007-08-28 16:58:00,2.4097,2.4101,2.4095,2.4101,644400001.0
2007-08-28 16:59:00,2.4101,2.4108,2.4099,2.41035,753900000.0
2007-08-28 17:00:00,2.4103,2.4105,2.4101,2.4105,887699999.0
2007-08-28 17:01:00,2.4105,2.4107,2.4102,2.4106,318100000.0
2007-08-28 17:02:00,2.4106,2.4106,2.4102,2.4105,440000000.0
2007-08-28 17:03:00,2.4105,2.4105,2.41,2.4102,979699998.0
2007-08-28 17:04:00,2.41035,2.4114,2.41,2.4114,1621000020.0
2007-08-28 17:05:00,2.4115,2.41155,2.4109,2.4112,1159600001.0
2007-08-28 17:06:00,2.4111,2.4124,2.411,2.4121,1219700000.0
2007-08-28 17:07:00,2.4121,2.4123,2.4118,2.412,922900002.0
2007-08-28 17:08:00,2.412,2.4122,2.4116,2.4116,720400000.0
2007-08-28 17:09:00,2.4115,2.4121,2.4115,2.4121,1039999998.0
2007-08-28 17:10:00,2.4121,2.4124,2.41135,2.4114,933099999.0
2007-08-28 17:11:00,2.4114,2.4114,2.41075,2.4112,1214199992.0
2007-08-28 17:12:00,2.4111,2.4117,2.4109,2.4111,1009099997.0
2007-08-28 17:13:00,2.4111,2.4112,2.41065,2.4108,524100000.0
2007-08-28 17:14:00,2.4108,2.41115,2.4107,2.411,1171399999.0
2007-08-28 17:15:00,2.411,2.4111,2.4106,2.4107,831699997.0
2007-08-28 17:16:00,2.4107,2.411,2.4103,2.4109,1129400003.0
2007-08-28 17:17:00,2.4109,2.4109,2.4104,2.4104,804400002.0
2007-08-28 17:18:00,2.4104,2.4105,2.4102,2.4104,741500000.0
2007-08-28 17:19:00,2.4104,2.4105,2.4097,2.4099,811100000.0
2007-08-28 17:20:00,2.40985,2.4104,2.4098,2.41025,1214499998.0
2007-08-28 17:21:00,2.4102,2.41025,2.4096,2.4099,1125299997.0
2007-08-28 17:22:00,2.4099,2.4099,2.4094,2.4098,1128300002.0
2007-08-28 17:23:00,2.4098,2.4098,2.40935,2.40955,1388501454.0
2007-08-28 17:24:00,2.40955,2.41,2.4092,2.40985,772600001.0
2007-08-28 17:25:00,2.40985,2.4101,2.4095,2.4098,1229700001.0
2007-08-28 17:26:00,2.4098,2.4099,2.4098,2.4099,294500000.0
2007-08-28 17:27:00,2.4099,2.41025,2.4098,2.41015,270251337.0
2007-08-28 17:28:00,2.41015,2.4102,2.40995,2.41005,89900000.0
2007-08-28 17:29:00,2.41005,2.4114,2.4099,2.4114,1393992410.0
2007-08-28 17:30:00,2.4114,2.41145,2.411,2.4111,644600001.0
2007-08-28 17:31:00,2.4111,2.4113,2.411,2.4111,478000002.0
2007-08-28 17:32:00,2.4111,2.4112,2.4105,2.4108,668499999.0
2007-08-28 17:33:00,2.4108,2.4109,2.4104,2.41045,581500000.0
2007-08-28 17:34:00,2.41045,2.4111,2.4103,2.4104,421100001.0
2007-08-28 17:35:00,2.4104,2.4107,2.4097,2.4098,372900000.0
2007-08-28 17:36:00,2.4098,2.4106,2.40965,2.4103,521262858.0
2007-08-28 17:37:00,2.4103,2.4105,2.4099,2.40995,892599998.0
2007-08-28 17:38:00,2.40995,2.4108,2.4099,2.4107,829000000.0
2007-08-28 17:39:00,2.4107,2.41095,2.4104,2.4108,857399996.0
2007-08-28 17:40:00,2.41075,2.4108,2.4101,2.4104,620799998.0
2007-08-28 17:41:00,2.4104,2.4106,2.4102,2.4106,704380062.0
2007-08-28 17:42:00,2.4106,2.4107,2.4103,2.4103,462559930.0
2007-08-28 17:43:00,2.4103,2.4105,2.4101,2.4101,275199999.0
2007-08-28 17:44:00,2.4102,2.41025,2.4097,2.41,563657662.0
2007-08-28 17:45:00,2.41,2.4103,2.40985,2.4102,663577980.0
2007-08-28 17:46:00,2.4101,2.4104,2.4097,2.4098,881299999.0
2007-08-28 17:47:00,2.4099,2.4101,2.4093,2.4093,343600000.0
2007-08-28 17:48:00,2.4093,2.4094,2.4087,2.4088,495773281.0
2007-08-28 17:49:00,2.40885,2.4089,2.4081,2.4083,572700000.0
2007-08-28 17:50:00,2.4083,2.4084,2.4076,2.4081,898900004.0
2007-08-28 17:51:00,2.4081,2.4094,2.4081,2.4092,783400000.0
2007-08-28 17:52:00,2.4092,2.4095,2.409,2.4093,478399997.0
2007-08-28 17:53:00,2.4093,2.4094,2.409,2.409,371400000.0
2007-08-28 17:54:00,2.409,2.4097,2.4089,2.4094,930500002.0
2007-08-28 17:55:00,2.4094,2.4095,2.4086,2.409,1117524577.0
2007-08-28 17:56:00,2.409,2.40915,2.4087,2.4088,225076092.0
2007-08-28 17:57:00,2.4088,2.40935,2.4087,2.4093,833600002.0
2007-08-28 17:58:00,2.4093,2.4093,2.4084,2.40875,984779946.0
2007-08-28 17:59:00,2.4088,2.4088,2.4086,2.4088,718300000.0
2007-08-28 18:00:00,2.4088,2.4089,2.4085,2.4088,567900001.0
2007-08-28 18:01:00,2.40885,2.4092,2.4087,2.4087,336800000.0
2007-08-28 18:02:00,2.4087,2.409,2.4086,2.4088,396000000.0
2007-08-28 18:03:00,2.4087,2.4089,2.4085,2.4086,178500000.0
2007-08-28 18:04:00,2.40855,2.4087,2.4084,2.4086,444800000.0
2007-08-28 18:05:00,2.4087,2.4092,2.4086,2.4087,569899998.0
2007-08-28 18:06:00,2.4085,2.4091,2.4085,2.4089,580000000.0
2007-08-28 18:07:00,2.4089,2.4089,2.4086,2.4087,506400000.0
2007-08-28 18:08:00,2.4088,2.409,2.4086,2.40895,203300000.0
2007-08-28 18:09:00,2.40895,2.40905,2.4087,2.40885,246600000.0
2007-08-28 18:10:00,2.4088,2.409,2.40875,2.4089,254764530.0
2007-08-28 18:11:00,2.4089,2.40915,2.4088,2.40905,195200000.0
2007-08-28 18:12:00,2.409,2.4093,2.4089,2.40925,255800000.0
2007-08-28 18:13:00,2.4093,2.40945,2.40925,2.4094,147200000.0
2007-08-28 18:14:00,2.4094,2.4096,2.4093,2.40945,414012713.0
2007-08-28 18:15:00,2.4096,2.4098,2.4095,2.4097,284300000.0
2007-08-28 18:16:00,2.4097,2.4109,2.4097,2.41075,470000004.0
2007-08-28 18:17:00,2.41075,2.4114,2.4107,2.4109,842399998.0
2007-08-28 18:18:00,2.41095,2.4115,2.41085,2.4113,614200006.0
2007-08-28 18:19:00,2.4112,2.4113,2.4108,2.4112,1042984862.0
2007-08-28 18:20:00,2.4112,2.412,2.4112,2.41175,386100000.0
2007-08-28 18:21:00,2.4117,2.4119,2.4114,2.4118,308300000.0
2007-08-28 18:22:00,2.4118,2.41245,2.4115,2.4122,408376056.0
2007-08-28 18:23:00,2.4122,2.4122,2.41085,2.4109,600499999.0
2007-08-28 18:24:00,2.4109,2.4111,2.4106,2.4107,706500000.0
2007-08-28 18:25:00,2.4106,2.4108,2.4099,2.4102,647800000.0
2007-08-28 18:26:00,2.4102,2.4104,2.41,2.41,289400000.0
2007-08-28 18:27:00,2.41,2.4102,2.4098,2.4101,239100000.0
2007-08-28 18:28:00,2.41,2.4104,2.4098,2.4102,261100001.0
2007-08-28 18:29:00,2.41035,2.41035,2.4102,2.4103,122900000.0
2007-08-28 18:30:00,2.4103,2.4108,2.4102,2.41065,244271605.0
2007-08-28 18:31:00,2.4107,2.4108,2.4103,2.4107,296700000.0
2007-08-28 18:32:00,2.4106,2.4107,2.40995,2.4102,370847196.0
2007-08-28 18:33:00,2.4102,2.41045,2.4102,2.41045,48000000.0
2007-08-28 18:34:00,2.41045,2.41105,2.4104,2.41095,123300000.0
2007-08-28 18:35:00,2.41095,2.41105,2.4107,2.4108,217900000.0
2007-08-28 18:36:00,2.41085,2.4109,2.41065,2.4108,319274400.0
2007-08-28 18:37:00,2.4106,2.4109,2.4106,2.4107,287500000.0
2007-08-28 18:38:00,2.4107,2.4108,2.4106,2.4106,439200000.0
2007-08-28 18:39:00,2.4106,2.4107,2.41055,2.4106,88000000.0
2007-08-28 18:40:00,2.4106,2.4106,2.4104,2.4104,178700000.0
2007-08-28 18:41:00,2.4105,2.4105,2.4103,2.4104,154500000.0
2007-08-28 18:42:00,2.4104,2.4106,2.4103,2.4104,194600000.0
2007-08-28 18:43:00,2.4104,2.4105,2.4101,2.4103,143400000.0
2007-08-28 18:44:00,2.4103,2.4105,2.41,2.41,237999999.0
2007-08-28 18:45:00,2.40995,2.41,2.4093,2.4093,328100000.0
2007-08-28 18:46:00,2.4094,2.4096,2.4093,2.4094,317200000.0
2007-08-28 18:47:00,2.4094,2.4098,2.4094,2.4095,243600000.0
2007-08-28 18:48:00,2.4096,2.4097,2.4095,2.4096,243400000.0
2007-08-28 18:49:00,2.4096,2.4098,2.4096,2.4096,205600000.0
2007-08-28 18:50:00,2.4095,2.4097,2.4093,2.40945,304000000.0
2007-08-28 18:51:00,2.4095,2.4098,2.4094,2.4098,164600000.0
2007-08-28 18:52:00,2.4098,2.4098,2.40955,2.40975,100800000.0
2007-08-28 18:53:00,2.4097,2.40975,2.4096,2.4097,10300000.0
2007-08-28 18:54:00,2.4097,2.40975,2.4094,2.4095,154035402.0
2007-08-28 18:55:00,2.4095,2.4097,2.4095,2.4096,86500000.0
2007-08-28 18:56:00,2.4096,2.40965,2.4095,2.4095,13400000.0
2007-08-28 18:57:00,2.4095,2.40975,2.4095,2.40965,36500000.0
2007-08-28 18:58:00,2.40965,2.40975,2.4096,2.4096,11000000.0
2007-08-28 18:59:00,2.4096,2.4099,2.4095,2.4098,229600000.0
2007-08-28 19:00:00,2.4097,2.4104,2.40965,2.4102,462000000.0
2007-08-28 19:01:00,2.4102,2.4103,2.4101,2.4101,168400000.0
2007-08-28 19:02:00,2.4101,2.4101,2.4099,2.4101,330300000.0
2007-08-28 19:03:00,2.4101,2.4101,2.4097,2.4098,227199998.0
2007-08-28 19:04:00,2.4098,2.4098,2.4098,2.4098,54400000.0
2007-08-28 19:05:00,2.4098,2.4098,2.4097,2.4097,146400000.0
2007-08-28 19:06:00,2.4098,2.4098,2.4095,2.4098,277700000.0
2007-08-28 19:07:00,2.4098,2.4098,2.4096,2.4096,121600000.0
2007-08-28 19:08:00,2.4096,2.40995,2.4096,2.4099,139700000.0
2007-08-28 19:09:00,2.4099,2.41,2.40985,2.40995,143300000.0
2007-08-28 19:10:00,2.40995,2.41,2.4098,2.41,298700000.0
2007-08-28 19:11:00,2.41,2.41,2.40985,2.4099,91900000.0
2007-08-28 19:12:00,2.41,2.4103,2.40985,2.4103,203600000.0
2007-08-28 19:13:00,2.4103,2.4105,2.4102,2.4104,569499999.0
2007-08-28 19:14:00,2.4104,2.4104,2.4102,2.4102,323000000.0
2007-08-28 19:15:00,2.4102,2.4106,2.41,2.4101,438086572.0
2007-08-28 19:16:00,2.4101,2.4101,2.41,2.4101,116900000.0
2007-08-28 19:17:00,2.4101,2.4101,2.4096,2.4097,348700000.0
2007-08-28 19:18:00,2.4099,2.4101,2.4097,2.4099,493699999.0
2007-08-28 19:19:00,2.4099,2.41,2.4099,2.41,26100000.0
2007-08-28 19:20:00,2.41,2.4101,2.4099,2.4101,127200000.0
2007-08-28 19:21:00,2.4101,2.4102,2.40985,2.41005,68800000.0
2007-08-28 19:22:00,2.41005,2.4101,2.4097,2.4097,192900000.0
2007-08-28 19:23:00,2.40955,2.40985,2.4094,2.40975,132000000.0
2007-08-28 19:24:00,2.40975,2.4098,2.4097,2.4098,61400000.0
2007-08-28 19:25:00,2.4098,2.4098,2.4098,2.4098,40800000.0
2007-08-28 19:26:00,2.4098,2.4098,2.4096,2.4098,101900000.0
2007-08-28 19:27:00,2.4098,2.40985,2.4096,2.4097,58800000.0
2007-08-28 19:28:00,2.4097,2.40975,2.4095,2.4096,38300000.0
2007-08-28 19:29:00,2.4095,2.40975,2.4095,2.40975,84500000.0
2007-08-28 19:30:00,2.4096,2.40975,2.4096,2.4097,29600000.0
2007-08-28 19:31:00,2.4097,2.41,2.4097,2.41,65700000.0
2007-08-28 19:32:00,2.4099,2.41025,2.4098,2.41025,221500000.0
2007-08-28 19:33:00,2.4103,2.41035,2.4099,2.41,237300000.0
2007-08-28 19:34:00,2.4101,2.4101,2.41,2.41005,65900000.0
2007-08-28 19:35:00,2.41,2.41,2.4098,2.4098,110500000.0
2007-08-28 19:36:00,2.4098,2.4098,2.4096,2.4096,86000000.0
2007-08-28 19:37:00,2.4096,2.4096,2.4093,2.4096,102600000.0
2007-08-28 19:38:00,2.4096,2.40995,2.4095,2.40995,80000000.0
2007-08-28 19:39:00,2.40995,2.4104,2.4095,2.4102,287600001.0
2007-08-28 19:40:00,2.4102,2.4104,2.4101,2.4103,103200000.0
2007-08-28 19:41:00,2.4103,2.41045,2.4103,2.41035,66600000.0
2007-08-28 19:42:00,2.41035,2.41035,2.4098,2.4099,56800000.0
2007-08-28 19:43:00,2.4099,2.4101,2.4098,2.41,54000000.0
2007-08-28 19:44:00,2.41,2.4101,2.41,2.41,95000000.0
2007-08-28 19:45:00,2.41,2.4106,2.41,2.4105,234900000.0
2007-08-28 19:46:00,2.4105,2.4105,2.4103,2.41045,269500000.0
2007-08-28 19:47:00,2.4105,2.4105,2.4104,2.4104,57000000.0
2007-08-28 19:48:00,2.4104,2.41045,2.4104,2.41045,31000000.0
2007-08-28 19:49:00,2.4104,2.41075,2.4104,2.41075,52000000.0
2007-08-28 19:50:00,2.41075,2.41075,2.4105,2.41065,86400000.0
2007-08-28 19:51:00,2.41065,2.41075,2.4104,2.4105,93400000.0
2007-08-28 19:52:00,2.4105,2.4107,2.4105,2.41065,61200000.0
2007-08-28 19:53:00,2.41065,2.4107,2.4105,2.41065,57600000.0
2007-08-28 19:54:00,2.41065,2.41065,2.4104,2.4106,20100000.0
2007-08-28 19:55:00,2.41055,2.41065,2.4104,2.4104,66000000.0
2007-08-28 19:56:00,2.41045,2.4106,2.4102,2.4104,208499999.0
2007-08-28 19:57:00,2.4104,2.41065,2.4104,2.4105,85700000.0
2007-08-28 19:58:00,2.4105,2.41065,2.4104,2.41045,116200000.0
2007-08-28 19:59:00,2.41045,2.4106,2.4101,2.4103,35200000.0
2007-08-28 20:00:00,2.4104,2.4104,2.4099,2.41,113000000.0
2007-08-28 20:01:00,2.41,2.4103,2.4098,2.41,157800000.0
2007-08-28 20:02:00,2.4099,2.41,2.4098,2.4098,54500000.0
2007-08-28 20:03:00,2.4097,2.40995,2.40965,2.4099,253300000.0
2007-08-28 20:04:00,2.4101,2.4102,2.41,2.4101,93300000.0
2007-08-28 20:05:00,2.4101,2.41035,2.4092,2.4094,374871701.0
2007-08-28 20:06:00,2.4094,2.4098,2.4092,2.4097,370741757.0
2007-08-28 20:07:00,2.4097,2.4097,2.4096,2.4097,97300000.0
2007-08-28 20:08:00,2.4097,2.4097,2.4097,2.4097,33800000.0
2007-08-28 20:09:00,2.4097,2.40985,2.4097,2.40985,193500000.0
2007-08-28 20:10:00,2.4098,2.4098,2.4095,2.4096,192600002.0
2007-08-28 20:11:00,2.4098,2.4103,2.4097,2.41,516586156.0
2007-08-28 20:12:00,2.41,2.4104,2.4099,2.4104,184900000.0
2007-08-28 20:13:00,2.4104,2.4104,2.41,2.41015,142200000.0
2007-08-28 20:14:00,2.41015,2.41015,2.4094,2.4094,284799998.0
2007-08-28 20:15:00,2.4094,2.4096,2.4092,2.4092,272300000.0
2007-08-28 20:16:00,2.4092,2.4092,2.4088,2.4089,504800000.0
2007-08-28 20:17:00,2.4089,2.4096,2.4088,2.4095,754900004.0
2007-08-28 20:18:00,2.4095,2.4097,2.4093,2.4093,808600002.0
2007-08-28 20:19:00,2.4093,2.4097,2.4093,2.4094,225118163.0
2007-08-28 20:20:00,2.40935,2.4099,2.40935,2.40955,272800000.0
2007-08-28 20:21:00,2.4096,2.4096,2.4094,2.4094,166800000.0
2007-08-28 20:22:00,2.4094,2.4102,2.4093,2.41005,462200000.0
2007-08-28 20:23:00,2.41,2.4106,2.41,2.4105,441300000.0
2007-08-28 20:24:00,2.4104,2.4107,2.4102,2.4106,289600000.0
2007-08-28 20:25:00,2.4106,2.41065,2.4105,2.4105,143200000.0
2007-08-28 20:26:00,2.41065,2.4107,2.4106,2.4106,68000000.0
2007-08-28 20:27:00,2.41055,2.4106,2.4103,2.4105,188800000.0
2007-08-28 20:28:00,2.4105,2.4106,2.4104,2.4104,102400000.0
2007-08-28 20:29:00,2.4103,2.4103,2.4095,2.4096,391800000.0
2007-08-28 20:30:00,2.4096,2.4097,2.40915,2.4093,213600000.0
2007-08-28 20:31:00,2.4093,2.4093,2.4091,2.4091,226600000.0
2007-08-28 20:32:00,2.4091,2.4092,2.4087,2.409,338800000.0
2007-08-28 20:33:00,2.4089,2.4091,2.4089,2.409,259699998.0
2007-08-28 20:34:00,2.409,2.409,2.4085,2.4087,257600000.0
2007-08-28 20:35:00,2.4087,2.4089,2.4087,2.4089,185600000.0
2007-08-28 20:36:00,2.4089,2.4089,2.4085,2.4085,409400000.0
2007-08-28 20:37:00,2.4084,2.4087,2.4084,2.4084,413800000.0
2007-08-28 20:38:00,2.4084,2.40885,2.4083,2.4087,305200000.0
2007-08-28 20:39:00,2.4087,2.4087,2.4081,2.4081,154400000.0
2007-08-28 20:40:00,2.4081,2.40865,2.4081,2.4084,284700000.0
2007-08-28 20:41:00,2.4082,2.4085,2.408,2.4083,332800000.0
2007-08-28 20:42:00,2.4083,2.4087,2.4082,2.4085,484857342.0
2007-08-28 20:43:00,2.4084,2.4085,2.4081,2.4082,132700000.0
2007-08-28 20:44:00,2.4082,2.4083,2.408,2.40815,81400000.0
2007-08-28 20:45:00,2.4081,2.4082,2.408,2.408,139000000.0
2007-08-28 20:46:00,2.408,2.4082,2.4074,2.408,418900000.0
2007-08-28 20:47:00,2.408,2.408,2.4074,2.40765,241000000.0
2007-08-28 20:48:00,2.4079,2.4081,2.4075,2.4077,283400000.0
2007-08-28 20:49:00,2.4077,2.4082,2.4077,2.4082,109100000.0
2007-08-28 20:50:00,2.40805,2.40805,2.4076,2.4076,178400000.0
2007-08-28 20:51:00,2.4076,2.4081,2.4074,2.4081,339600002.0
2007-08-28 20:52:00,2.4081,2.4081,2.4076,2.4078,282600001.0
2007-08-28 20:53:00,2.4079,2.4079,2.40765,2.4077,146100000.0
2007-08-28 20:54:00,2.40765,2.4079,2.40765,2.4077,117000000.0
2007-08-28 20:55:00,2.40765,2.408,2.4076,2.4077,235200000.0
2007-08-28 20:56:00,2.4077,2.4078,2.4076,2.4076,117700000.0
2007-08-28 20:57:00,2.4079,2.408,2.4077,2.4079,314900000.0
2007-08-28 20:58:00,2.4079,2.408,2.4078,2.408,93200000.0
2007-08-28 20:59:00,2.4079,2.4079,2.4073,2.4073,303100000.0
2007-08-28 21:00:00,2.4073,2.4083,2.4073,2.4081,883360165.0
2007-08-28 21:01:00,2.4082,2.40835,2.408,2.4082,276598868.0
2007-08-28 21:02:00,2.40825,2.40835,2.408,2.4081,290300000.0
2007-08-28 21:03:00,2.4082,2.4084,2.4082,2.4084,76600000.0
2007-08-28 21:04:00,2.4085,2.4085,2.408,2.4081,217000000.0
2007-08-28 21:05:00,2.4081,2.4083,2.4081,2.4082,314200000.0
2007-08-28 21:06:00,2.4084,2.4085,2.4083,2.4084,154200001.0
2007-08-28 21:07:00,2.4084,2.4084,2.408,2.40805,137600000.0
2007-08-28 21:08:00,2.408,2.4082,2.408,2.408,128800000.0
2007-08-28 21:09:00,2.408,2.408,2.4077,2.4079,69200000.0
2007-08-28 21:10:00,2.4079,2.4079,2.4076,2.40765,47200000.0
2007-08-28 21:11:00,2.40765,2.4079,2.4075,2.4075,140800000.0
2007-08-28 21:12:00,2.4075,2.4076,2.4071,2.4072,261900000.0
2007-08-28 21:13:00,2.4072,2.4073,2.4069,2.4072,124000000.0
2007-08-28 21:14:00,2.4072,2.4072,2.4072,2.4072,124800000.0
2007-08-28 21:15:00,2.4072,2.4072,2.4067,2.4072,211300000.0
2007-08-28 21:16:00,2.4072,2.4076,2.407,2.4074,269200000.0
2007-08-28 21:17:00,2.4072,2.4074,2.4067,2.4067,148500000.0
2007-08-28 21:18:00,2.4068,2.4076,2.40655,2.4072,312700000.0
2007-08-28 21:19:00,2.4072,2.4073,2.407,2.407,188000000.0
2007-08-28 21:20:00,2.407,2.4072,2.40675,2.407,414400004.0
2007-08-28 21:21:00,2.4071,2.4076,2.407,2.4072,455499998.0
2007-08-28 21:22:00,2.4072,2.4074,2.4067,2.407,383400000.0
2007-08-28 21:23:00,2.407,2.4071,2.4064,2.4068,294399998.0
2007-08-28 21:24:00,2.4068,2.4068,2.4063,2.40635,251100000.0
2007-08-28 21:25:00,2.4065,2.4067,2.4064,2.4064,271700000.0
2007-08-28 21:26:00,2.4064,2.4064,2.4052,2.4061,463200000.0
2007-08-28 21:27:00,2.4061,2.4061,2.4053,2.4053,345200000.0
2007-08-28 21:28:00,2.4052,2.4056,2.4051,2.4053,264600000.0
2007-08-28 21:29:00,2.40535,2.4056,2.4052,2.4054,265000000.0
2007-08-28 21:30:00,2.4054,2.4055,2.4052,2.4053,184100000.0
2007-08-28 21:31:00,2.4054,2.4057,2.405,2.4052,170700000.0
2007-08-28 21:32:00,2.4052,2.4053,2.4049,2.4052,69300000.0
2007-08-28 21:33:00,2.4052,2.4056,2.4051,2.4056,180200000.0
2007-08-28 21:34:00,2.40565,2.4057,2.4052,2.4055,299734962.0
2007-08-28 21:35:00,2.4055,2.406,2.4055,2.4058,233561082.0
2007-08-28 21:36:00,2.4059,2.4061,2.4057,2.4061,172800000.0
2007-08-28 21:37:00,2.4061,2.4061,2.4055,2.4056,240500000.0
2007-08-28 21:38:00,2.40565,2.4071,2.4056,2.407,528700000.0
2007-08-28 21:39:00,2.40705,2.408,2.40695,2.40775,403099999.0
2007-08-28 21:40:00,2.4077,2.4088,2.407,2.40725,951999996.0
2007-08-28 21:41:00,2.4072,2.4073,2.4069,2.40705,277400000.0
2007-08-28 21:42:00,2.4071,2.4074,2.4064,2.4068,496100000.0
2007-08-28 21:43:00,2.40675,2.407,2.4062,2.4062,739099999.0
2007-08-28 21:44:00,2.4063,2.4064,2.4058,2.4061,810600001.0
2007-08-28 21:45:00,2.4061,2.4062,2.406,2.406,347200000.0
2007-08-28 21:46:00,2.406,2.4063,2.4058,2.4061,368000000.0
2007-08-28 21:47:00,2.4061,2.4066,2.4059,2.4066,166000000.0
2007-08-28 21:48:00,2.4066,2.407,2.4065,2.4066,394400000.0
2007-08-28 21:49:00,2.40645,2.40645,2.4058,2.4061,429600000.0
2007-08-28 21:50:00,2.40615,2.4069,2.4061,2.4065,320500000.0
2007-08-28 21:51:00,2.4065,2.4075,2.4063,2.4069,468300000.0
2007-08-28 21:52:00,2.4068,2.4069,2.4064,2.4068,316900000.0
2007-08-28 21:53:00,2.4068,2.4068,2.4061,2.4062,110200001.0
2007-08-28 21:54:00,2.4062,2.4064,2.4058,2.40595,373900000.0
2007-08-28 21:55:00,2.4059,2.4064,2.4058,2.4061,529800001.0
2007-08-28 21:56:00,2.4061,2.4066,2.4057,2.4064,278900000.0
2007-08-28 21:57:00,2.4064,2.4066,2.4062,2.40625,503900000.0
2007-08-28 21:58:00,2.40625,2.4066,2.406,2.406,307800000.0
2007-08-28 21:59:00,2.406,2.4061,2.4057,2.4058,291500000.0
2007-08-28 22:00:00,2.4059,2.406,2.405,2.4051,355600000.0
2007-08-28 22:01:00,2.4051,2.4054,2.4049,2.4052,377500000.0
2007-08-28 22:02:00,2.4052,2.4056,2.4052,2.4056,194900000.0
2007-08-28 22:03:00,2.4056,2.4058,2.4052,2.4052,248200000.0
2007-08-28 22:04:00,2.4052,2.4056,2.405,2.4053,182817212.0
2007-08-28 22:05:00,2.4054,2.4057,2.405,2.40535,197100000.0
2007-08-28 22:06:00,2.40535,2.4055,2.4051,2.40535,86000000.0
2007-08-28 22:07:00,2.40535,2.40535,2.4049,2.4049,89700000.0
2007-08-28 22:08:00,2.4048,2.4048,2.4045,2.4047,303100000.0
2007-08-28 22:09:00,2.4047,2.4049,2.4045,2.4049,294000000.0
2007-08-28 22:10:00,2.4048,2.4052,2.4048,2.4052,126487500.0
2007-08-28 22:11:00,2.4051,2.4051,2.40495,2.40505,53500000.0
2007-08-28 22:12:00,2.40505,2.4055,2.4046,2.4047,254100000.0
2007-08-28 22:13:00,2.4047,2.4048,2.404,2.4042,571800000.0
2007-08-28 22:14:00,2.4042,2.4042,2.403,2.4037,563600000.0
2007-08-28 22:15:00,2.4037,2.4038,2.4032,2.4034,225300000.0
2007-08-28 22:16:00,2.4034,2.4041,2.4032,2.4036,592900000.0
2007-08-28 22:17:00,2.4036,2.4037,2.4031,2.4031,220000000.0
2007-08-28 22:18:00,2.4031,2.4038,2.4027,2.4029,415300000.0
2007-08-28 22:19:00,2.4029,2.4034,2.4029,2.40315,235900000.0
2007-08-28 22:20:00,2.40315,2.4034,2.4031,2.4032,137600000.0
2007-08-28 22:21:00,2.4032,2.404,2.4031,2.4033,598400004.0
2007-08-28 22:22:00,2.4033,2.4038,2.4033,2.40355,203993134.0
2007-08-28 22:23:00,2.40355,2.4036,2.403,2.403,373500000.0
2007-08-28 22:24:00,2.403,2.4032,2.40255,2.40255,317900001.0
2007-08-28 22:25:00,2.4025,2.4029,2.4025,2.4026,234500001.0
2007-08-28 22:26:00,2.4027,2.4033,2.4027,2.403,139400001.0
2007-08-28 22:27:00,2.40305,2.4031,2.403,2.4031,88000000.0
2007-08-28 22:28:00,2.4031,2.4031,2.4028,2.4028,182000000.0
2007-08-28 22:29:00,2.4028,2.4028,2.4026,2.4027,112000000.0
2007-08-28 22:30:00,2.4027,2.403,2.4023,2.4023,225200000.0
2007-08-28 22:31:00,2.4023,2.4025,2.4014,2.4015,190100000.0
2007-08-28 22:32:00,2.4015,2.4023,2.4015,2.4021,110000000.0
2007-08-28 22:33:00,2.4022,2.4029,2.4022,2.4025,250200000.0
2007-08-28 22:34:00,2.4025,2.4027,2.4021,2.4023,109200000.0
2007-08-28 22:35:00,2.4023,2.4028,2.4022,2.40275,194000000.0
2007-08-28 22:36:00,2.4027,2.4028,2.4026,2.4026,33400000.0
2007-08-28 22:37:00,2.4028,2.4028,2.4026,2.4026,94700000.0
2007-08-28 22:38:00,2.4026,2.4026,2.4025,2.4026,95600000.0
2007-08-28 22:39:00,2.4026,2.4027,2.4023,2.4023,147200000.0
2007-08-28 22:40:00,2.4025,2.4026,2.4022,2.4026,228900000.0
2007-08-28 22:41:00,2.4026,2.4028,2.4022,2.4022,175100000.0
2007-08-28 22:42:00,2.4024,2.4025,2.4022,2.4025,57600000.0
2007-08-28 22:43:00,2.4025,2.4029,2.4021,2.4021,170400000.0
2007-08-28 22:44:00,2.4024,2.4024,2.4021,2.4023,44400000.0
2007-08-28 22:45:00,2.4023,2.4025,2.4019,2.4023,64400000.0
2007-08-28 22:46:00,2.4023,2.4028,2.4023,2.4028,127600000.0
2007-08-28 22:47:00,2.4028,2.4029,2.40255,2.4027,78300000.0
2007-08-28 22:48:00,2.4026,2.4029,2.4026,2.4029,77500000.0
2007-08-28 22:49:00,2.4029,2.4029,2.4026,2.4028,96700000.0
2007-08-28 22:50:00,2.4026,2.40305,2.4025,2.40305,153900000.0
2007-08-28 22:51:00,2.40305,2.40325,2.40255,2.40255,161400000.0
2007-08-28 22:52:00,2.4029,2.4031,2.4026,2.4031,74000000.0
2007-08-28 22:53:00,2.4031,2.4031,2.4024,2.4027,104200000.0
2007-08-28 22:54:00,2.4029,2.40315,2.4025,2.40295,117400000.0
2007-08-28 22:55:00,2.40295,2.40325,2.4028,2.4032,71700000.0
2007-08-28 22:56:00,2.40325,2.40355,2.403,2.4033,182400000.0
2007-08-28 22:57:00,2.4033,2.4038,2.4032,2.4038,144000000.0
2007-08-28 22:58:00,2.4038,2.4041,2.4034,2.40355,112000000.0
2007-08-28 22:59:00,2.4036,2.4036,2.4032,2.4032,72000000.0
2007-08-28 23:00:00,2.4032,2.4036,2.403,2.4036,65600000.0
2007-08-28 23:01:00,2.4036,2.4036,2.4033,2.4035,4800000.0
2007-08-28 23:02:00,2.4033,2.4035,2.4031,2.4032,8000000.0
2007-08-28 23:03:00,2.4031,2.4032,2.4025,2.4026,46200000.0
2007-08-28 23:04:00,2.4027,2.403,2.4023,2.4024,159000000.0
2007-08-28 23:05:00,2.4024,2.4028,2.4024,2.4028,20800000.0
2007-08-28 23:06:00,2.4028,2.403,2.4026,2.4026,21600000.0
2007-08-28 23:07:00,2.4026,2.403,2.4025,2.4027,39600000.0
2007-08-28 23:08:00,2.4026,2.4026,2.402,2.4021,68100000.0
2007-08-28 23:09:00,2.402,2.402,2.402,2.402,15000000.0
2007-08-28 23:10:00,2.402,2.402,2.4017,2.4018,32900000.0
2007-08-28 23:11:00,2.4018,2.402,2.4016,2.402,73600000.0
2007-08-28 23:12:00,2.4018,2.4025,2.4017,2.4018,311900000.0
2007-08-28 23:13:00,2.4018,2.4023,2.4017,2.4021,183600000.0
2007-08-28 23:14:00,2.4021,2.4021,2.4016,2.4021,88300000.0
2007-08-28 23:15:00,2.4021,2.4021,2.4019,2.4021,25700000.0
2007-08-28 23:16:00,2.4021,2.4021,2.4021,2.4021,8300000.0
2007-08-28 23:17:00,2.4021,2.4021,2.4013,2.4016,179700000.0
2007-08-28 23:18:00,2.4015,2.4018,2.401,2.4013,203600000.0
2007-08-28 23:19:00,2.4013,2.4014,2.4008,2.4012,146000000.0
2007-08-28 23:20:00,2.40125,2.4016,2.4009,2.4016,93500000.0
2007-08-28 23:21:00,2.4016,2.4017,2.4012,2.40145,99700000.0
2007-08-28 23:22:00,2.40145,2.4017,2.4012,2.4017,205300000.0
2007-08-28 23:23:00,2.4018,2.4026,2.4016,2.402,403000000.0
2007-08-28 23:24:00,2.402,2.4024,2.402,2.4023,167200000.0
2007-08-28 23:25:00,2.4022,2.4035,2.4022,2.4029,256500000.0
2007-08-28 23:26:00,2.403,2.4032,2.4028,2.4032,114600000.0
2007-08-28 23:27:00,2.40335,2.4038,2.4032,2.4038,138700000.0
2007-08-28 23:28:00,2.4038,2.4041,2.4035,2.4037,246400000.0
2007-08-28 23:29:00,2.4037,2.4037,2.4031,2.4034,167200000.0
2007-08-28 23:30:00,2.4035,2.4035,2.4034,2.4035,92000000.0
2007-08-28 23:31:00,2.4035,2.404,2.4033,2.4033,227400000.0
2007-08-28 23:32:00,2.4033,2.4036,2.40325,2.40325,273600000.0
2007-08-28 23:33:00,2.4034,2.4034,2.403,2.4031,74500000.0
2007-08-28 23:34:00,2.4031,2.4034,2.4029,2.4034,83900000.0
2007-08-28 23:35:00,2.4032,2.4033,2.403,2.4033,104300000.0
2007-08-28 23:36:00,2.4033,2.4036,2.403,2.4031,140200000.0
2007-08-28 23:37:00,2.4031,2.4035,2.40305,2.4033,136000000.0
2007-08-28 23:38:00,2.4033,2.4036,2.4033,2.4036,48800000.0
2007-08-28 23:39:00,2.4036,2.4036,2.4032,2.4033,72400000.0
2007-08-28 23:40:00,2.4033,2.4036,2.4033,2.4033,26800000.0
2007-08-28 23:41:00,2.4033,2.4038,2.4033,2.4038,124000000.0
2007-08-28 23:42:00,2.4039,2.404,2.4036,2.4036,82800000.0
2007-08-28 23:43:00,2.4031,2.40361,2.4031,2.40319,95600000.0
2007-08-28 23:44:00,2.4037,2.4041,2.4037,2.4041,53600000.0
2007-08-28 23:45:00,2.4041,2.4041,2.4038,2.4041,40800000.0
2007-08-28 23:46:00,2.4041,2.4043,2.4041,2.4041,14400000.0
2007-08-28 23:47:00,2.4042,2.4043,2.4039,2.4041,43200000.0
2007-08-28 23:48:00,2.4041,2.4041,2.4036,2.4036,38400000.0
2007-08-28 23:49:00,2.4036,2.4038,2.4032,2.4032,95300000.0
2007-08-28 23:50:00,2.4032,2.4034,2.4031,2.4034,109800000.0
2007-08-28 23:51:00,2.4035,2.4035,2.4033,2.4033,38700000.0
2007-08-28 23:52:00,2.4033,2.4033,2.4032,2.4032,14400000.0
2007-08-28 23:53:00,2.40254,2.40283,2.40254,2.40278,122700000.0
2007-08-28 23:54:00,2.4032,2.4032,2.4026,2.4027,203600000.0
2007-08-28 23:55:00,2.4029,2.4031,2.4029,2.4029,16800000.0
2007-08-28 23:56:00,2.403,2.403,2.4015,2.4018,134500000.0
2007-08-28 23:57:00,2.4017,2.4017,2.4012,2.4013,85600000.0
2007-08-28 23:58:00,2.4013,2.4013,2.4011,2.4012,105200000.0
2007-08-28 23:59:00,2.4013,2.4021,2.4011,2.4016,164400000.0
2007-08-29 00:00:00,2.4016,2.4022,2.4014,2.4019,254000000.0
2007-08-29 00:01:00,2.4019,2.4019,2.4013,2.4013,51900000.0
2007-08-29 00:02:00,2.4014,2.4015,2.4009,2.4011,98500000.0
2007-08-29 00:03:00,2.4013,2.4015,2.4012,2.4013,41200000.0
2007-08-29 00:04:00,2.4014,2.4015,2.4012,2.4014,82800000.0
2007-08-29 00:05:00,2.4015,2.4018,2.4011,2.4013,210300000.0
2007-08-29 00:06:00,2.4014,2.4032,2.4012,2.402,338200000.0
2007-08-29 00:07:00,2.402,2.4025,2.4017,2.4022,154800000.0
2007-08-29 00:08:00,2.4023,2.4023,2.402,2.4023,52800000.0
2007-08-29 00:09:00,2.4024,2.4028,2.4022,2.4024,114400000.0
2007-08-29 00:10:00,2.4023,2.4029,2.4022,2.4028,95100000.0
2007-08-29 00:11:00,2.4026,2.4027,2.4022,2.4022,35200000.0
2007-08-29 00:12:00,2.4022,2.4026,2.40205,2.4024,145100000.0
2007-08-29 00:13:00,2.4025,2.4027,2.4021,2.4024,105200000.0
2007-08-29 00:14:00,2.4024,2.403,2.4018,2.4018,139200000.0
2007-08-29 00:15:00,2.4018,2.4027,2.4016,2.4026,333500000.0
2007-08-29 00:16:00,2.4026,2.4029,2.4026,2.4028,58400000.0
2007-08-29 00:17:00,2.4029,2.4033,2.4028,2.4032,108000000.0
2007-08-29 00:18:00,2.4033,2.4034,2.4029,2.403,71700000.0
2007-08-29 00:19:00,2.4031,2.4031,2.4024,2.4026,48600000.0
2007-08-29 00:20:00,2.4028,2.4028,2.4027,2.4028,26400000.0
2007-08-29 00:21:00,2.4026,2.4028,2.4026,2.4026,42100000.0
2007-08-29 00:22:00,2.4027,2.4028,2.4025,2.4027,61300000.0
2007-08-29 00:23:00,2.4026,2.4026,2.4025,2.4025,12000000.0
2007-08-29 00:24:00,2.4025,2.4026,2.4025,2.4025,12000000.0
2007-08-29 00:25:00,2.4025,2.4027,2.4025,2.4026,45600000.0
2007-08-29 00:26:00,2.4026,2.4028,2.4026,2.4027,27900000.0
2007-08-29 00:27:00,2.4026,2.4027,2.4026,2.4026,21600000.0
2007-08-29 00:28:00,2.4027,2.4027,2.4026,2.4026,40800000.0
2007-08-29 00:29:00,2.4026,2.4026,2.4023,2.4023,57300000.0
2007-08-29 00:30:00,2.4023,2.4023,2.4018,2.402,199900000.0
2007-08-29 00:31:00,2.402,2.4023,2.402,2.4021,59000000.0
2007-08-29 00:32:00,2.4021,2.4021,2.4017,2.4017,99200000.0
2007-08-29 00:33:00,2.4017,2.4017,2.4017,2.4017,16800000.0
2007-08-29 00:34:00,2.4018,2.4018,2.4017,2.4018,12000000.0
2007-08-29 00:35:00,2.4018,2.4019,2.4018,2.4019,9600000.0
2007-08-29 00:36:00,2.4019,2.4019,2.4018,2.4018,33600000.0
2007-08-29 00:37:00,2.4018,2.4021,2.4013,2.4017,202800000.0
2007-08-29 00:38:00,2.4018,2.402,2.4018,2.4018,60000000.0
2007-08-29 00:39:00,2.4018,2.4018,2.4016,2.4017,80800000.0
2007-08-29 00:40:00,2.4017,2.4018,2.4017,2.4018,82400000.0
2007-08-29 00:41:00,2.4018,2.4018,2.4017,2.4017,59200000.0
2007-08-29 00:42:00,2.4017,2.4018,2.4017,2.4017,27800000.0
2007-08-29 00:43:00,2.40175,2.40175,2.40175,2.40175,3200000.0
2007-08-29 00:44:00,2.4017,2.4019,2.4017,2.4019,82800000.0
2007-08-29 00:45:00,2.4019,2.4027,2.40175,2.4023,201800000.0
2007-08-29 00:46:00,2.4023,2.4027,2.4022,2.4025,277500000.0
2007-08-29 00:47:00,2.4025,2.4025,2.4021,2.4024,75200000.0
2007-08-29 00:48:00,2.4024,2.4025,2.4024,2.4025,34400000.0
2007-08-29 00:49:00,2.4025,2.4025,2.4019,2.4021,96600000.0
2007-08-29 00:50:00,2.4021,2.40265,2.402,2.4025,270400000.0
2007-08-29 00:51:00,2.4025,2.4028,2.40235,2.4025,121600000.0
2007-08-29 00:52:00,2.4026,2.4034,2.4026,2.4034,159200000.0
2007-08-29 00:53:00,2.4034,2.4034,2.4029,2.4031,60000000.0
2007-08-29 00:54:00,2.4032,2.40355,2.40315,2.4032,157800000.0
2007-08-29 00:55:00,2.4032,2.4032,2.40285,2.403,77600000.0
2007-08-29 00:56:00,2.40272,2.40289,2.4023,2.40269,26200000.0
2007-08-29 00:57:00,2.403,2.403,2.4029,2.40295,26400000.0
2007-08-29 00:58:00,2.403,2.40305,2.4029,2.403,92800000.0
2007-08-29 00:59:00,2.403,2.403,2.4027,2.4027,45600000.0
2007-08-29 01:00:00,2.4027,2.4028,2.4026,2.4027,92300000.0
2007-08-29 01:01:00,2.4027,2.4031,2.4026,2.40305,92400000.0
2007-08-29 01:02:00,2.403,2.404,2.403,2.40385,191800000.0
2007-08-29 01:03:00,2.40385,2.4042,2.4037,2.4042,106100000.0
2007-08-29 01:04:00,2.4042,2.40445,2.4037,2.4038,199800000.0
2007-08-29 01:05:00,2.4038,2.4038,2.4037,2.4038,14400000.0
2007-08-29 01:06:00,2.4038,2.4038,2.4035,2.4037,84600000.0
2007-08-29 01:07:00,2.4037,2.4037,2.4026,2.40305,86100000.0
2007-08-29 01:08:00,2.4031,2.4033,2.40305,2.4032,68500000.0
2007-08-29 01:09:00,2.4033,2.4043,2.4033,2.4041,254400000.0
2007-08-29 01:10:00,2.4041,2.4041,2.4038,2.4038,303500000.0
2007-08-29 01:11:00,2.40385,2.404,2.4036,2.4039,76800000.0
2007-08-29 01:12:00,2.4039,2.40415,2.4038,2.4038,65600000.0
2007-08-29 01:13:00,2.4038,2.4039,2.4037,2.4039,39200000.0
2007-08-29 01:14:00,2.40405,2.4041,2.4036,2.4036,90400000.0
2007-08-29 01:15:00,2.4037,2.404,2.40355,2.4039,729600000.0
2007-08-29 01:16:00,2.4039,2.404,2.4038,2.4038,133600000.0
2007-08-29 01:17:00,2.4038,2.4038,2.4036,2.4037,44000000.0
2007-08-29 01:18:00,2.40375,2.4042,2.4037,2.404,228800000.0
2007-08-29 01:19:00,2.404,2.40515,2.4032,2.405,361600000.0
2007-08-29 01:20:00,2.4051,2.40545,2.4043,2.4049,548900000.0
2007-08-29 01:21:00,2.4049,2.40495,2.40445,2.4047,280000000.0
2007-08-29 01:22:00,2.4047,2.4048,2.4036,2.404,559600000.0
2007-08-29 01:23:00,2.404,2.4045,2.4037,2.4038,273800000.0
2007-08-29 01:24:00,2.4036,2.4044,2.4035,2.40395,376900000.0
2007-08-29 01:25:00,2.4039,2.4046,2.4039,2.40405,137900000.0
2007-08-29 01:26:00,2.40415,2.4046,2.4041,2.4043,164000000.0
2007-08-29 01:27:00,2.4044,2.405,2.4044,2.4044,242000000.0
2007-08-29 01:28:00,2.40445,2.4045,2.404,2.4045,115800000.0
2007-08-29 01:29:00,2.4045,2.4047,2.403,2.4031,271300000.0
2007-08-29 01:30:00,2.4031,2.4035,2.4029,2.403,224000000.0
2007-08-29 01:31:00,2.4029,2.4039,2.4029,2.4034,341200000.0
2007-08-29 01:32:00,2.40335,2.4038,2.40335,2.4036,128400000.0
2007-08-29 01:33:00,2.4037,2.4038,2.4029,2.4037,315000000.0
2007-08-29 01:34:00,2.4038,2.4038,2.40285,2.403,173600000.0
2007-08-29 01:35:00,2.4028,2.4033,2.4027,2.4032,160600000.0
2007-08-29 01:36:00,2.4032,2.4032,2.4021,2.4021,324400000.0
2007-08-29 01:37:00,2.4021,2.4025,2.4017,2.4023,364800000.0
2007-08-29 01:38:00,2.4023,2.4025,2.40205,2.40235,249600000.0
2007-08-29 01:39:00,2.40235,2.4026,2.4022,2.4025,105200000.0
2007-08-29 01:40:00,2.4025,2.40335,2.4025,2.40305,240000000.0
2007-08-29 01:41:00,2.40305,2.4031,2.4025,2.40285,288400000.0
2007-08-29 01:42:00,2.40285,2.403,2.4027,2.403,89100000.0
2007-08-29 01:43:00,2.403,2.4038,2.4029,2.4035,356100000.0
2007-08-29 01:44:00,2.4033,2.4036,2.4029,2.4033,461300000.0
2007-08-29 01:45:00,2.4032,2.40385,2.40305,2.40375,263200000.0
2007-08-29 01:46:00,2.4038,2.40395,2.4035,2.4037,198000000.0
2007-08-29 01:47:00,2.4037,2.4037,2.4027,2.4031,336700000.0
2007-08-29 01:48:00,2.4031,2.4036,2.4028,2.4034,156500000.0
2007-08-29 01:49:00,2.4034,2.4035,2.4031,2.4031,210400000.0
2007-08-29 01:50:00,2.4032,2.4032,2.402,2.40215,281900000.0
2007-08-29 01:51:00,2.40215,2.4022,2.4014,2.4018,400300000.0
2007-08-29 01:52:00,2.4018,2.4031,2.4015,2.4025,369800000.0
2007-08-29 01:53:00,2.4025,2.4028,2.4022,2.4024,275600000.0
2007-08-29 01:54:00,2.4026,2.4027,2.4017,2.4024,564900000.0
2007-08-29 01:55:00,2.4024,2.4024,2.4018,2.4021,398200000.0
2007-08-29 01:56:00,2.4021,2.40255,2.402,2.4025,361300000.0
2007-08-29 01:57:00,2.4026,2.4026,2.4018,2.40195,380100000.0
2007-08-29 01:58:00,2.402,2.4026,2.402,2.4025,207700000.0
2007-08-29 01:59:00,2.4025,2.4028,2.4021,2.40265,272500000.0
2007-08-29 02:00:00,2.4028,2.4032,2.4024,2.4032,367400000.0
2007-08-29 02:01:00,2.40315,2.4033,2.4026,2.4026,420600000.0
2007-08-29 02:02:00,2.4026,2.40295,2.4022,2.4027,512600000.0
2007-08-29 02:03:00,2.40265,2.4029,2.4023,2.4026,285400000.0
2007-08-29 02:04:00,2.4025,2.4028,2.4024,2.4027,127400000.0
2007-08-29 02:05:00,2.4027,2.4027,2.4026,2.4026,6400000.0
2007-08-29 02:06:00,2.4027,2.4027,2.4027,2.4027,5600000.0
2007-08-29 02:07:00,2.4027,2.4027,2.4027,2.4027,16000000.0
2007-08-29 02:08:00,2.4027,2.4027,2.4022,2.4022,43200000.0
2007-08-29 02:09:00,2.40205,2.4028,2.4016,2.4016,216500000.0
2007-08-29 02:10:00,2.4016,2.4021,2.4016,2.4021,24400000.0
2007-08-29 02:11:00,2.4021,2.4023,2.4021,2.4023,4800000.0
2007-08-29 02:12:00,2.4024,2.4024,2.4023,2.4024,20800000.0
2007-08-29 02:13:00,2.4026,2.4029,2.4026,2.4026,17600000.0
2007-08-29 02:14:00,2.4026,2.4033,2.4026,2.4027,254300000.0
2007-08-29 02:15:00,2.4027,2.403,2.4024,2.403,196400000.0
2007-08-29 02:16:00,2.403,2.4031,2.4027,2.403,130000000.0
2007-08-29 02:17:00,2.4029,2.403,2.4027,2.403,74400000.0
2007-08-29 02:18:00,2.4029,2.403,2.4028,2.4029,57365710.0
2007-08-29 02:19:00,2.403,2.4032,2.4029,2.4032,55665703.0
2007-08-29 02:20:00,2.4033,2.4036,2.4029,2.403,114200000.0
2007-08-29 02:21:00,2.4029,2.4031,2.4028,2.4031,104000000.0
2007-08-29 02:22:00,2.4032,2.4033,2.403,2.4032,81305616.0
2007-08-29 02:23:00,2.4032,2.4035,2.403,2.4034,37001872.0
2007-08-29 02:24:00,2.4034,2.4034,2.4031,2.4031,9600000.0
2007-08-29 02:25:00,2.4034,2.404,2.4031,2.4038,101700000.0
2007-08-29 02:26:00,2.4038,2.4042,2.4038,2.40405,143900000.0
2007-08-29 02:27:00,2.404,2.4041,2.4034,2.4037,449500000.0
2007-08-29 02:28:00,2.4037,2.40405,2.4036,2.4037,166000000.0
2007-08-29 02:29:00,2.4037,2.4041,2.4032,2.4033,81500000.0
2007-08-29 02:30:00,2.4034,2.404,2.403,2.4032,523600000.0
2007-08-29 02:31:00,2.40345,2.4036,2.4033,2.4036,317500000.0
2007-08-29 02:32:00,2.4036,2.4039,2.4036,2.4037,32800000.0
2007-08-29 02:33:00,2.4037,2.4043,2.4036,2.40375,324200000.0
2007-08-29 02:34:00,2.40375,2.404,2.4034,2.4037,274900000.0
2007-08-29 02:35:00,2.4038,2.404,2.40345,2.4038,308800000.0
2007-08-29 02:36:00,2.404,2.404,2.4036,2.4036,139300000.0
2007-08-29 02:37:00,2.4036,2.404,2.4029,2.4029,133900000.0
2007-08-29 02:38:00,2.4029,2.4038,2.4029,2.4033,235300000.0
2007-08-29 02:39:00,2.4033,2.4035,2.4029,2.40305,187400000.0
2007-08-29 02:40:00,2.40305,2.4031,2.4027,2.4031,140000000.0
2007-08-29 02:41:00,2.4031,2.4031,2.403,2.403,5600000.0
2007-08-29 02:42:00,2.403,2.403,2.40275,2.4028,79200000.0
2007-08-29 02:43:00,2.4028,2.4034,2.40275,2.4031,206700000.0
2007-08-29 02:44:00,2.403,2.4033,2.4027,2.40275,107900000.0
2007-08-29 02:45:00,2.4028,2.4033,2.40275,2.403,173300000.0
2007-08-29 02:46:00,2.403,2.403,2.4027,2.4028,242000000.0
2007-08-29 02:47:00,2.4028,2.4029,2.4025,2.4027,230500000.0
2007-08-29 02:48:00,2.40265,2.4027,2.4025,2.4027,79100000.0
2007-08-29 02:49:00,2.4027,2.4027,2.4025,2.4026,104900000.0
2007-08-29 02:50:00,2.4025,2.4027,2.4025,2.4027,53500000.0
2007-08-29 02:51:00,2.40265,2.40305,2.40255,2.4026,254400000.0
2007-08-29 02:52:00,2.4028,2.4032,2.40275,2.40305,207400000.0
2007-08-29 02:53:00,2.40305,2.40305,2.4027,2.4029,86400000.0
2007-08-29 02:54:00,2.4029,2.4032,2.4026,2.4032,276300000.0
2007-08-29 02:55:00,2.4031,2.4032,2.4029,2.4032,290800000.0
2007-08-29 02:56:00,2.4032,2.4033,2.4028,2.4033,193900000.0
2007-08-29 02:57:00,2.4034,2.4034,2.40305,2.4032,67200000.0
2007-08-29 02:58:00,2.4032,2.4032,2.403,2.4032,32900000.0
2007-08-29 02:59:00,2.4032,2.4032,2.4032,2.4032,4800000.0
2007-08-29 03:00:00,2.4032,2.4032,2.4032,2.4032,5600000.0
2007-08-29 03:01:00,2.4032,2.4032,2.403,2.403,18400000.0
2007-08-29 03:02:00,2.403,2.403,2.40275,2.4028,92100000.0
2007-08-29 03:03:00,2.4028,2.4032,2.4028,2.4032,73800000.0
2007-08-29 03:04:00,2.403,2.4031,2.403,2.403,16900000.0
2007-08-29 03:05:00,2.4032,2.4032,2.4029,2.4029,64100000.0
2007-08-29 03:06:00,2.4032,2.4034,2.4031,2.4032,27200000.0
2007-08-29 03:07:00,2.4032,2.4034,2.403,2.4031,259900000.0
2007-08-29 03:08:00,2.4033,2.4033,2.4026,2.4028,191300000.0
2007-08-29 03:09:00,2.4029,2.403,2.4028,2.4028,43200000.0
2007-08-29 03:10:00,2.4031,2.4031,2.4028,2.4028,29600000.0
2007-08-29 03:11:00,2.403,2.403,2.4028,2.4028,3200000.0
2007-08-29 03:12:00,2.403,2.403,2.4027,2.4029,19200000.0
2007-08-29 03:13:00,2.4029,2.4029,2.4026,2.4026,33600000.0
2007-08-29 03:14:00,2.4026,2.4027,2.4023,2.4023,54700000.0
2007-08-29 03:15:00,2.40245,2.4025,2.4019,2.40195,290800000.0
2007-08-29 03:16:00,2.40195,2.4022,2.40195,2.4022,64800000.0
2007-08-29 03:17:00,2.4022,2.4023,2.4018,2.4018,302900000.0
2007-08-29 03:18:00,2.4018,2.4019,2.4017,2.4018,246000000.0
2007-08-29 03:19:00,2.4018,2.4018,2.40135,2.4016,57300000.0
2007-08-29 03:20:00,2.4016,2.4018,2.40115,2.4017,328300000.0
2007-08-29 03:21:00,2.4017,2.4021,2.4013,2.4015,171700000.0
2007-08-29 03:22:00,2.4015,2.4017,2.4012,2.4015,122800000.0
2007-08-29 03:23:00,2.4015,2.4017,2.4013,2.4015,189500000.0
2007-08-29 03:24:00,2.4015,2.4021,2.4015,2.4019,51600000.0
2007-08-29 03:25:00,2.4019,2.40205,2.4017,2.40205,35100000.0
2007-08-29 03:26:00,2.40195,2.4021,2.4017,2.4018,19600000.0
2007-08-29 03:27:00,2.4019,2.402,2.4019,2.402,5700000.0
2007-08-29 03:28:00,2.402,2.4024,2.4017,2.4021,143000000.0
2007-08-29 03:29:00,2.4024,2.4025,2.4019,2.4025,43600000.0
2007-08-29 03:30:00,2.4025,2.4026,2.4017,2.4026,123900000.0
2007-08-29 03:31:00,2.4026,2.4027,2.4023,2.4025,28144506.0
2007-08-29 03:32:00,2.4025,2.4026,2.4017,2.4019,96272253.0
2007-08-29 03:33:00,2.4018,2.4021,2.4018,2.402,54800000.0
2007-08-29 03:34:00,2.402,2.40285,2.402,2.4027,111000000.0
2007-08-29 03:35:00,2.4027,2.403,2.4027,2.4029,144000000.0
2007-08-29 03:36:00,2.4029,2.4034,2.4025,2.403,112600000.0
2007-08-29 03:37:00,2.40285,2.4029,2.4024,2.4029,228200000.0
2007-08-29 03:38:00,2.4029,2.403,2.4024,2.4027,194900000.0
2007-08-29 03:39:00,2.4027,2.4031,2.4026,2.403,225700000.0
2007-08-29 03:40:00,2.403,2.4031,2.403,2.4031,16800000.0
2007-08-29 03:41:00,2.4031,2.4032,2.4031,2.4032,58700000.0
2007-08-29 03:42:00,2.4032,2.4032,2.4032,2.4032,3200000.0
2007-08-29 03:43:00,2.4032,2.4033,2.403,2.403,66400000.0
2007-08-29 03:44:00,2.403,2.4032,2.403,2.4032,18800000.0
2007-08-29 03:45:00,2.4032,2.4032,2.4028,2.4032,54000000.0
2007-08-29 03:46:00,2.4032,2.4032,2.4027,2.4029,64000000.0
2007-08-29 03:47:00,2.4029,2.4032,2.4028,2.4032,50300000.0
2007-08-29 03:48:00,2.4032,2.4034,2.4031,2.4032,44400000.0
2007-08-29 03:49:00,2.4034,2.4034,2.4027,2.4028,233300000.0
2007-08-29 03:50:00,2.40275,2.4032,2.4027,2.4029,145400000.0
2007-08-29 03:51:00,2.403,2.4034,2.403,2.4034,87500000.0
2007-08-29 03:52:00,2.4034,2.4035,2.4034,2.4034,67200000.0
2007-08-29 03:53:00,2.4034,2.4036,2.4034,2.4035,74400000.0
2007-08-29 03:54:00,2.4035,2.4036,2.4035,2.4036,12000000.0
2007-08-29 03:55:00,2.40297,2.40333,2.40267,2.40333,82400000.0
2007-08-29 03:56:00,2.4036,2.4037,2.4033,2.4035,54800000.0
2007-08-29 03:57:00,2.4035,2.40355,2.4029,2.4029,364800000.0
2007-08-29 03:58:00,2.4029,2.4029,2.4028,2.4029,116000000.0
2007-08-29 03:59:00,2.4029,2.4029,2.4026,2.4026,40400000.0
2007-08-29 04:00:00,2.4026,2.4028,2.4026,2.4028,24700000.0
2007-08-29 04:01:00,2.4028,2.4031,2.4028,2.4031,35200000.0
2007-08-29 04:02:00,2.403,2.403,2.4025,2.4028,165800000.0
2007-08-29 04:03:00,2.40285,2.4031,2.40285,2.403,46300000.0
2007-08-29 04:04:00,2.40305,2.4031,2.40305,2.4031,8000000.0
2007-08-29 04:05:00,2.4031,2.4033,2.4028,2.4032,45200000.0
2007-08-29 04:06:00,2.4031,2.4036,2.4029,2.4036,126208394.0
2007-08-29 04:07:00,2.4036,2.4038,2.403,2.4032,206200000.0
2007-08-29 04:08:00,2.4032,2.4034,2.4027,2.4028,127500000.0
2007-08-29 04:09:00,2.4028,2.403,2.4024,2.4028,39200000.0
2007-08-29 04:10:00,2.4031,2.4031,2.4027,2.4031,21600000.0
2007-08-29 04:11:00,2.4032,2.4035,2.40285,2.4032,79800000.0
2007-08-29 04:12:00,2.4032,2.4032,2.4032,2.4032,800000.0
2007-08-29 04:13:00,2.4032,2.4035,2.403,2.4035,15600000.0
2007-08-29 04:14:00,2.4036,2.4036,2.4035,2.4036,11900000.0
2007-08-29 04:15:00,2.40355,2.40355,2.4033,2.4033,13200000.0
2007-08-29 04:16:00,2.4033,2.4036,2.4033,2.4033,29300000.0
2007-08-29 04:17:00,2.4033,2.4035,2.4028,2.4031,128800000.0
2007-08-29 04:18:00,2.4031,2.4031,2.4029,2.4029,84600000.0
2007-08-29 04:19:00,2.4029,2.4033,2.4026,2.4028,246999997.0
2007-08-29 04:20:00,2.4029,2.4031,2.4028,2.4031,18300000.0
2007-08-29 04:21:00,2.4031,2.4031,2.4028,2.403,108600000.0
2007-08-29 04:22:00,2.403,2.403,2.4029,2.4029,24800000.0
2007-08-29 04:23:00,2.4029,2.403,2.4025,2.403,338200000.0
2007-08-29 04:24:00,2.403,2.4031,2.4026,2.4031,171300000.0
2007-08-29 04:25:00,2.4031,2.4031,2.4031,2.4031,5600000.0
2007-08-29 04:26:00,2.4035,2.4035,2.4032,2.4032,10000000.0
2007-08-29 04:27:00,2.4032,2.4034,2.4026,2.4026,104900000.0
2007-08-29 04:28:00,2.4027,2.4036,2.4027,2.403,78500000.0
2007-08-29 04:29:00,2.4036,2.4039,2.403,2.4034,59500000.0
2007-08-29 04:30:00,2.4034,2.4035,2.4033,2.4035,31600000.0
2007-08-29 04:31:00,2.4035,2.4035,2.4033,2.4033,28000000.0
2007-08-29 04:32:00,2.4032,2.4032,2.4028,2.40305,226300000.0
2007-08-29 04:33:00,2.403,2.4033,2.403,2.4033,20000000.0
2007-08-29 04:34:00,2.4031,2.4033,2.4031,2.4033,40000000.0
2007-08-29 04:35:00,2.4032,2.4032,2.4029,2.40315,63700000.0
2007-08-29 04:36:00,2.4031,2.4034,2.4031,2.4032,27600000.0
2007-08-29 04:37:00,2.40277,2.40277,2.40234,2.40275,192600000.0
2007-08-29 04:38:00,2.4032,2.4039,2.4032,2.4035,48800000.0
2007-08-29 04:39:00,2.4035,2.4038,2.4034,2.4034,37400000.0
2007-08-29 04:40:00,2.4036,2.4036,2.4032,2.4032,20400000.0
2007-08-29 04:41:00,2.4032,2.4035,2.4032,2.4035,48400000.0
2007-08-29 04:42:00,2.4035,2.4036,2.4032,2.4036,156300000.0
2007-08-29 04:43:00,2.4035,2.4035,2.4033,2.4033,139200000.0
2007-08-29 04:44:00,2.4033,2.4036,2.4032,2.4036,57600000.0
2007-08-29 04:45:00,2.4036,2.4036,2.403,2.4036,64800000.0
2007-08-29 04:46:00,2.4036,2.4036,2.4036,2.4036,13600000.0
2007-08-29 04:47:00,2.4036,2.4036,2.4036,2.4036,22400000.0
2007-08-29 04:48:00,2.4035,2.4036,2.4034,2.4036,100800000.0
2007-08-29 04:49:00,2.4036,2.4039,2.4033,2.4036,226400000.0
2007-08-29 04:50:00,2.4035,2.4036,2.40335,2.4036,56000000.0
2007-08-29 04:51:00,2.4036,2.4037,2.40355,2.40355,22000000.0
2007-08-29 04:52:00,2.4035,2.4037,2.4035,2.4036,37200000.0
2007-08-29 04:53:00,2.4036,2.404,2.403,2.4032,220600000.0
2007-08-29 04:54:00,2.4032,2.4034,2.4031,2.4034,137300000.0
2007-08-29 04:55:00,2.4034,2.4035,2.4033,2.4034,96600000.0
2007-08-29 04:56:00,2.40335,2.4039,2.4033,2.40345,172500000.0
2007-08-29 04:57:00,2.40345,2.404,2.4031,2.404,136900000.0
2007-08-29 04:58:00,2.4038,2.4038,2.4032,2.4036,199100000.0
2007-08-29 04:59:00,2.4036,2.4039,2.40345,2.4035,40800000.0
2007-08-29 05:00:00,2.4035,2.4036,2.4032,2.4033,165600000.0
2007-08-29 05:01:00,2.4034,2.4038,2.4031,2.4034,233900000.0
2007-08-29 05:02:00,2.4036,2.40375,2.4034,2.4037,111399999.0
2007-08-29 05:03:00,2.4037,2.404,2.4036,2.4036,72400000.0
2007-08-29 05:04:00,2.4036,2.40365,2.4036,2.4036,22400000.0
2007-08-29 05:05:00,2.4036,2.4036,2.4034,2.4034,29200000.0
2007-08-29 05:06:00,2.4034,2.404,2.4034,2.4034,112900000.0
2007-08-29 05:07:00,2.4034,2.4035,2.4029,2.4032,300000000.0
2007-08-29 05:08:00,2.4037,2.4037,2.403,2.403,163600000.0
2007-08-29 05:09:00,2.403,2.403,2.403,2.403,53900000.0
2007-08-29 05:10:00,2.4032,2.4032,2.403,2.403,21200000.0
2007-08-29 05:11:00,2.4029,2.403,2.4028,2.4028,36000000.0
2007-08-29 05:12:00,2.4028,2.4037,2.4026,2.40345,170800000.0
2007-08-29 05:13:00,2.40345,2.4042,2.403,2.4032,157700000.0
2007-08-29 05:14:00,2.4032,2.4034,2.4031,2.4034,13600000.0
2007-08-29 05:15:00,2.4034,2.4034,2.4033,2.4033,36700000.0
2007-08-29 05:16:00,2.4033,2.4035,2.40315,2.4034,82900000.0
2007-08-29 05:17:00,2.40335,2.4034,2.4032,2.4032,183600000.0
2007-08-29 05:18:00,2.4032,2.4033,2.4031,2.4031,97700000.0
2007-08-29 05:19:00,2.4031,2.4033,2.4031,2.4033,81700000.0
2007-08-29 05:20:00,2.4035,2.40355,2.40345,2.4035,29600000.0
2007-08-29 05:21:00,2.4035,2.4039,2.4034,2.4039,43500000.0
2007-08-29 05:22:00,2.4039,2.404,2.4039,2.404,3200000.0
2007-08-29 05:23:00,2.404,2.404,2.4039,2.4039,26000000.0
2007-08-29 05:24:00,2.4039,2.4039,2.4039,2.4039,1600000.0
2007-08-29 05:25:00,2.4039,2.4039,2.4039,2.4039,2400000.0
2007-08-29 05:26:00,2.40362,2.40373,2.40336,2.40336,335200000.0
2007-08-29 05:27:00,2.40347,2.40361,2.40338,2.40338,84500000.0
2007-08-29 05:28:00,2.40323,2.40374,2.40323,2.40352,164200000.0
2007-08-29 05:29:00,2.4039,2.4039,2.4039,2.4039,2400000.0
2007-08-29 05:30:00,2.4039,2.4041,2.4039,2.4041,123100000.0
2007-08-29 05:31:00,2.4041,2.4041,2.404,2.404,56800000.0
2007-08-29 05:32:00,2.4041,2.4044,2.404,2.4043,36800000.0
2007-08-29 05:33:00,2.4041,2.4041,2.4041,2.4041,5200000.0
2007-08-29 05:34:00,2.4041,2.4041,2.4041,2.4041,4800000.0
2007-08-29 05:35:00,2.4041,2.4041,2.4037,2.4038,89700000.0
2007-08-29 05:36:00,2.4038,2.4038,2.4036,2.4036,50000000.0
2007-08-29 05:37:00,2.4036,2.4044,2.4033,2.4042,325000001.0
2007-08-29 05:38:00,2.4042,2.4042,2.4032,2.40345,212700000.0
2007-08-29 05:39:00,2.4035,2.4036,2.4033,2.4034,160400000.0
2007-08-29 05:40:00,2.4034,2.4034,2.403,2.4031,134000000.0
2007-08-29 05:41:00,2.4032,2.4035,2.4031,2.4032,260900000.0
2007-08-29 05:42:00,2.4033,2.4035,2.4033,2.4034,72300000.0
2007-08-29 05:43:00,2.4034,2.4035,2.4029,2.4032,148100000.0
2007-08-29 05:44:00,2.40315,2.4034,2.403,2.4033,238100000.0
2007-08-29 05:45:00,2.4033,2.4035,2.4028,2.4028,213900000.0
2007-08-29 05:46:00,2.40285,2.4029,2.4027,2.4028,67900000.0
2007-08-29 05:47:00,2.4028,2.4029,2.40255,2.4028,69600000.0
2007-08-29 05:48:00,2.4028,2.4029,2.4026,2.4027,84000000.0
2007-08-29 05:49:00,2.4027,2.4029,2.40255,2.4029,20800000.0
2007-08-29 05:50:00,2.4029,2.4029,2.4029,2.4029,3200000.0
2007-08-29 05:51:00,2.4029,2.4029,2.4028,2.4029,18800000.0
2007-08-29 05:52:00,2.4029,2.4038,2.4029,2.4036,165800000.0
2007-08-29 05:53:00,2.4038,2.4042,2.4036,2.4042,223700000.0
2007-08-29 05:54:00,2.4044,2.4046,2.4042,2.4046,46000000.0
2007-08-29 05:55:00,2.4045,2.4052,2.4044,2.4048,156300000.0
2007-08-29 05:56:00,2.40485,2.4056,2.4048,2.4056,163300000.0
2007-08-29 05:57:00,2.4055,2.4055,2.405,2.405,108700000.0
2007-08-29 05:58:00,2.4053,2.4053,2.4047,2.4053,117600000.0
2007-08-29 05:59:00,2.4053,2.4057,2.4053,2.4056,39500000.0
2007-08-29 06:00:00,2.4059,2.4059,2.4047,2.4048,231100000.0
2007-08-29 06:01:00,2.4048,2.4052,2.40465,2.40465,171900000.0
2007-08-29 06:02:00,2.40465,2.4048,2.4046,2.4048,60500000.0
2007-08-29 06:03:00,2.4048,2.4054,2.4048,2.4051,78600000.0
2007-08-29 06:04:00,2.4052,2.4062,2.4052,2.4059,276700000.0
2007-08-29 06:05:00,2.4059,2.4068,2.4054,2.4064,284100000.0
2007-08-29 06:06:00,2.4064,2.4065,2.4058,2.40615,378700000.0
2007-08-29 06:07:00,2.4061,2.4064,2.4056,2.40565,299400000.0
2007-08-29 06:08:00,2.4057,2.4068,2.4055,2.4062,329500000.0
2007-08-29 06:09:00,2.4062,2.4062,2.4053,2.4058,267000000.0
2007-08-29 06:10:00,2.4058,2.4063,2.4058,2.4061,246600000.0
2007-08-29 06:11:00,2.40615,2.4068,2.40615,2.4066,219000000.0
2007-08-29 06:12:00,2.4066,2.4075,2.4065,2.4067,222900000.0
2007-08-29 06:13:00,2.407,2.407,2.4065,2.40655,111600000.0
2007-08-29 06:14:00,2.4065,2.4071,2.4064,2.4064,218000000.0
2007-08-29 06:15:00,2.4064,2.4073,2.4062,2.4069,436576167.0
2007-08-29 06:16:00,2.4069,2.4071,2.406,2.4061,240468650.0
2007-08-29 06:17:00,2.40615,2.4063,2.4056,2.4062,259500000.0
2007-08-29 06:18:00,2.4062,2.4063,2.4052,2.4054,256600000.0
2007-08-29 06:19:00,2.4054,2.4063,2.4043,2.4054,380000000.0
2007-08-29 06:20:00,2.4055,2.4058,2.405,2.40535,315400000.0
2007-08-29 06:21:00,2.40535,2.4063,2.405,2.4059,437199999.0
2007-08-29 06:22:00,2.40605,2.4064,2.4052,2.4053,382100000.0
2007-08-29 06:23:00,2.4053,2.4055,2.405,2.405,88800000.0
2007-08-29 06:24:00,2.4051,2.4054,2.4049,2.4053,153145314.0
2007-08-29 06:25:00,2.4053,2.40555,2.4051,2.40545,95167436.0
2007-08-29 06:26:00,2.4055,2.4056,2.4052,2.4056,38200000.0
2007-08-29 06:27:00,2.4056,2.4056,2.4054,2.4054,12000000.0
2007-08-29 06:28:00,2.4054,2.4057,2.4054,2.4057,38400000.0
2007-08-29 06:29:00,2.4058,2.40655,2.4058,2.406,184900000.0
2007-08-29 06:30:00,2.40595,2.4069,2.4059,2.4069,277800000.0
2007-08-29 06:31:00,2.4069,2.4069,2.40645,2.4065,109400000.0
2007-08-29 06:32:00,2.4065,2.4066,2.40625,2.4065,307500000.0
2007-08-29 06:33:00,2.4065,2.4065,2.4056,2.40585,271500000.0
2007-08-29 06:34:00,2.40585,2.406,2.4056,2.4059,136500000.0
2007-08-29 06:35:00,2.4059,2.4061,2.4057,2.40575,86000000.0
2007-08-29 06:36:00,2.4057,2.4059,2.4055,2.4059,191600000.0
2007-08-29 06:37:00,2.4059,2.4062,2.4055,2.4059,153800000.0
2007-08-29 06:38:00,2.4059,2.406,2.40545,2.40565,198000000.0
2007-08-29 06:39:00,2.40565,2.4057,2.4053,2.40535,75700000.0
2007-08-29 06:40:00,2.4054,2.4062,2.4053,2.4062,257900000.0
2007-08-29 06:41:00,2.4062,2.4063,2.406,2.4061,79400000.0
2007-08-29 06:42:00,2.4061,2.4065,2.4061,2.4063,226200000.0
2007-08-29 06:43:00,2.4063,2.4063,2.4058,2.4061,207800000.0
2007-08-29 06:44:00,2.40615,2.4062,2.406,2.4061,69600000.0
2007-08-29 06:45:00,2.4061,2.4061,2.4058,2.4058,40000000.0
2007-08-29 06:46:00,2.4058,2.4059,2.4057,2.4059,36800000.0
2007-08-29 06:47:00,2.4059,2.4063,2.4057,2.40605,129700000.0
2007-08-29 06:48:00,2.40605,2.4061,2.4055,2.40555,87200000.0
2007-08-29 06:49:00,2.4056,2.4056,2.40535,2.4056,73600000.0
2007-08-29 06:50:00,2.4056,2.4061,2.4055,2.4061,79200000.0
2007-08-29 06:51:00,2.4061,2.4062,2.4061,2.4062,24800000.0
2007-08-29 06:52:00,2.4062,2.4062,2.40575,2.40575,61900000.0
2007-08-29 06:53:00,2.4058,2.40585,2.4054,2.4056,65600000.0
2007-08-29 06:54:00,2.4056,2.4058,2.4055,2.4056,52672114.0
2007-08-29 06:55:00,2.4056,2.4056,2.4049,2.4056,178186057.0
2007-08-29 06:56:00,2.4057,2.406,2.4054,2.406,105900000.0
2007-08-29 06:57:00,2.406,2.40605,2.4058,2.4059,49500000.0
2007-08-29 06:58:00,2.4059,2.406,2.4057,2.4057,46300000.0
2007-08-29 06:59:00,2.4057,2.40595,2.4055,2.40595,170200000.0
2007-08-29 07:00:00,2.406,2.4062,2.4057,2.4058,246600000.0
2007-08-29 07:01:00,2.4058,2.4058,2.40535,2.4058,132300000.0
2007-08-29 07:02:00,2.4058,2.40615,2.4058,2.40615,60900000.0
2007-08-29 07:03:00,2.40615,2.40615,2.4057,2.40615,77400000.0
2007-08-29 07:04:00,2.4062,2.40635,2.406,2.4062,79500000.0
2007-08-29 07:05:00,2.4062,2.4067,2.4061,2.4062,125100000.0
2007-08-29 07:06:00,2.4063,2.40635,2.40625,2.4063,17600000.0
2007-08-29 07:07:00,2.40635,2.4065,2.4062,2.4062,32000000.0
2007-08-29 07:08:00,2.4062,2.4062,2.4059,2.4059,27200000.0
2007-08-29 07:09:00,2.40595,2.40595,2.4055,2.4056,51200000.0
2007-08-29 07:10:00,2.4056,2.406,2.4054,2.4058,91100000.0
2007-08-29 07:11:00,2.4058,2.4062,2.40555,2.406,235600000.0
2007-08-29 07:12:00,2.4062,2.4062,2.406,2.406,40800000.0
2007-08-29 07:13:00,2.406,2.4061,2.4055,2.4058,110300000.0
2007-08-29 07:14:00,2.4059,2.4059,2.40565,2.40565,81600000.0
2007-08-29 07:15:00,2.40565,2.4059,2.4054,2.4059,96000000.0
2007-08-29 07:16:00,2.4062,2.4064,2.4057,2.4061,149600000.0
2007-08-29 07:17:00,2.4059,2.4062,2.4057,2.4062,116000000.0
2007-08-29 07:18:00,2.4062,2.4062,2.406,2.4062,44100000.0
2007-08-29 07:19:00,2.4063,2.4066,2.406,2.4064,53100000.0
2007-08-29 07:20:00,2.4064,2.4067,2.4064,2.4066,43600000.0
2007-08-29 07:21:00,2.4066,2.4067,2.4065,2.4065,2800000.0
2007-08-29 07:22:00,2.4065,2.4067,2.4063,2.4065,43900000.0
2007-08-29 07:23:00,2.4065,2.4068,2.4063,2.40645,55700000.0
2007-08-29 07:24:00,2.4064,2.4068,2.40615,2.40615,112500000.0
2007-08-29 07:25:00,2.4062,2.4065,2.4062,2.4065,15400000.0
2007-08-29 07:26:00,2.4065,2.4065,2.4062,2.4064,27500000.0
2007-08-29 07:27:00,2.4064,2.4066,2.4058,2.4064,221600000.0
2007-08-29 07:28:00,2.4064,2.4064,2.4059,2.40625,53400000.0
2007-08-29 07:29:00,2.40625,2.4064,2.406,2.4064,44300000.0
2007-08-29 07:30:00,2.4064,2.40645,2.4058,2.40635,86300000.0
2007-08-29 07:31:00,2.4063,2.40655,2.4058,2.406,101100000.0
2007-08-29 07:32:00,2.406,2.4065,2.4059,2.4062,175500000.0
2007-08-29 07:33:00,2.4062,2.40625,2.4057,2.4058,192400000.0
2007-08-29 07:34:00,2.4057,2.4058,2.4055,2.4058,173100000.0
2007-08-29 07:35:00,2.4058,2.40585,2.4052,2.4055,106000000.0
2007-08-29 07:36:00,2.4055,2.4055,2.4054,2.4054,45600000.0
2007-08-29 07:37:00,2.4054,2.4056,2.4054,2.4056,73600000.0
2007-08-29 07:38:00,2.4056,2.4056,2.4054,2.4056,32800000.0
2007-08-29 07:39:00,2.4055,2.40605,2.4054,2.4055,174400000.0
2007-08-29 07:40:00,2.4055,2.4056,2.4052,2.4053,154400000.0
2007-08-29 07:41:00,2.4054,2.4054,2.405,2.4052,195200000.0
2007-08-29 07:42:00,2.4052,2.4052,2.4049,2.405,88000000.0
2007-08-29 07:43:00,2.405,2.4051,2.40435,2.40435,90400000.0
2007-08-29 07:44:00,2.4044,2.4044,2.4041,2.4043,350800000.0
2007-08-29 07:45:00,2.4043,2.4046,2.4043,2.4045,121600000.0
2007-08-29 07:46:00,2.4046,2.4046,2.4035,2.4038,234700000.0
2007-08-29 07:47:00,2.4038,2.4043,2.4036,2.404,154400000.0
2007-08-29 07:48:00,2.4039,2.4041,2.4036,2.4037,230400000.0
2007-08-29 07:49:00,2.4037,2.4039,2.4035,2.4035,219800000.0
2007-08-29 07:50:00,2.40355,2.4045,2.4032,2.4045,380800000.0
2007-08-29 07:51:00,2.4044,2.4047,2.404,2.404,189000000.0
2007-08-29 07:52:00,2.40405,2.4042,2.4038,2.4038,122400000.0
2007-08-29 07:53:00,2.4038,2.4041,2.40355,2.4039,287200000.0
2007-08-29 07:54:00,2.4039,2.4039,2.4034,2.4039,195400000.0
2007-08-29 07:55:00,2.4039,2.404,2.4034,2.4036,195000000.0
2007-08-29 07:56:00,2.4037,2.4037,2.403,2.4031,352400000.0
2007-08-29 07:57:00,2.40305,2.4034,2.4029,2.4034,274500000.0
2007-08-29 07:58:00,2.4033,2.4037,2.40325,2.4035,336800000.0
2007-08-29 07:59:00,2.4036,2.4041,2.4031,2.4039,384900000.0
2007-08-29 08:00:00,2.4039,2.4039,2.4029,2.4032,288500000.0
2007-08-29 08:01:00,2.403,2.4034,2.4027,2.4029,311100000.0
2007-08-29 08:02:00,2.4029,2.4035,2.4028,2.4034,193800000.0
2007-08-29 08:03:00,2.4035,2.4036,2.4031,2.4035,202000000.0
2007-08-29 08:04:00,2.4036,2.4041,2.4036,2.4038,169600000.0
2007-08-29 08:05:00,2.4038,2.4038,2.4035,2.4036,76800000.0
2007-08-29 08:06:00,2.4037,2.4038,2.4027,2.403,253200000.0
2007-08-29 08:07:00,2.4032,2.4034,2.403,2.4032,162400000.0
2007-08-29 08:08:00,2.4031,2.4035,2.403,2.4034,80400000.0
2007-08-29 08:09:00,2.4034,2.4034,2.4032,2.4032,76000000.0
2007-08-29 08:10:00,2.4034,2.4034,2.4022,2.4022,217200000.0
2007-08-29 08:11:00,2.4022,2.4031,2.4022,2.4029,360300001.0
2007-08-29 08:12:00,2.4029,2.4032,2.4027,2.403,184800000.0
2007-08-29 08:13:00,2.403,2.4033,2.4026,2.4029,266800000.0
2007-08-29 08:14:00,2.4029,2.4032,2.4026,2.4032,189100000.0
2007-08-29 08:15:00,2.4033,2.4038,2.4029,2.4038,298500000.0
2007-08-29 08:16:00,2.4037,2.4038,2.4027,2.4027,200300000.0
2007-08-29 08:17:00,2.4028,2.4045,2.4022,2.4042,302100000.0
2007-08-29 08:18:00,2.40415,2.4042,2.4037,2.4039,308400000.0
2007-08-29 08:19:00,2.4039,2.4044,2.4039,2.4042,228000000.0
2007-08-29 08:20:00,2.4042,2.4045,2.4039,2.4044,407200000.0
2007-08-29 08:21:00,2.40445,2.40505,2.4038,2.4046,380800000.0
2007-08-29 08:22:00,2.40455,2.4048,2.40445,2.4047,188900000.0
2007-08-29 08:23:00,2.4047,2.4047,2.4046,2.4046,19400000.0
2007-08-29 08:24:00,2.4046,2.40535,2.4044,2.4052,345200000.0
2007-08-29 08:25:00,2.405,2.4056,2.4045,2.4049,309200000.0
2007-08-29 08:26:00,2.4049,2.4058,2.4048,2.4052,345200000.0
2007-08-29 08:27:00,2.4052,2.4058,2.4052,2.4056,211500000.0
2007-08-29 08:28:00,2.40565,2.4058,2.40525,2.40535,379700000.0
2007-08-29 08:29:00,2.40535,2.4058,2.405,2.40535,355200000.0
2007-08-29 08:30:00,2.40535,2.4055,2.4044,2.40455,794800001.0
2007-08-29 08:31:00,2.4045,2.4051,2.4044,2.40485,355300000.0
2007-08-29 08:32:00,2.4048,2.4052,2.4048,2.405,226200000.0
2007-08-29 08:33:00,2.405,2.4051,2.40465,2.4048,748700001.0
2007-08-29 08:34:00,2.4048,2.4052,2.4046,2.4051,682400000.0
2007-08-29 08:35:00,2.4053,2.4053,2.40495,2.4052,529000000.0
2007-08-29 08:36:00,2.4052,2.4054,2.40485,2.405,721654971.0
2007-08-29 08:37:00,2.405,2.4052,2.4047,2.405,472800000.0
2007-08-29 08:38:00,2.405,2.4054,2.4049,2.4054,729400001.0
2007-08-29 08:39:00,2.4054,2.4055,2.4051,2.4052,253800000.0
2007-08-29 08:40:00,2.4052,2.4056,2.4052,2.40545,458500000.0
2007-08-29 08:41:00,2.40545,2.4056,2.4052,2.40525,269900000.0
2007-08-29 08:42:00,2.4054,2.4056,2.405,2.4052,308100000.0
2007-08-29 08:43:00,2.4053,2.4055,2.405,2.4052,595500002.0
2007-08-29 08:44:00,2.4052,2.40575,2.4051,2.4054,190900000.0
2007-08-29 08:45:00,2.4054,2.4055,2.405,2.4053,335103018.0
2007-08-29 08:46:00,2.4052,2.4053,2.4051,2.4053,212400000.0
2007-08-29 08:47:00,2.4053,2.4054,2.4049,2.4053,744900001.0
2007-08-29 08:48:00,2.4053,2.4054,2.4051,2.4052,666000000.0
2007-08-29 08:49:00,2.4052,2.4057,2.4052,2.4053,313500000.0
2007-08-29 08:50:00,2.4053,2.4056,2.4053,2.4055,188000000.0
2007-08-29 08:51:00,2.4055,2.4058,2.4052,2.4054,399200000.0
2007-08-29 08:52:00,2.4054,2.4055,2.4052,2.4052,500913696.0
2007-08-29 08:53:00,2.4052,2.4059,2.4051,2.4055,605500002.0
2007-08-29 08:54:00,2.4055,2.40565,2.4054,2.4055,294300000.0
2007-08-29 08:55:00,2.4055,2.4056,2.4048,2.4051,640100000.0
2007-08-29 08:56:00,2.4051,2.4052,2.4048,2.405,687700000.0
2007-08-29 08:57:00,2.405,2.405,2.4047,2.4047,503699996.0
2007-08-29 08:58:00,2.4047,2.4053,2.4047,2.4051,1081484897.0
2007-08-29 08:59:00,2.405,2.4052,2.404,2.4043,849381166.0
2007-08-29 09:00:00,2.4043,2.4046,2.404,2.40445,839100002.0
2007-08-29 09:01:00,2.40445,2.4047,2.40415,2.4047,760599997.0
2007-08-29 09:02:00,2.40455,2.4053,2.4037,2.4042,1625300008.0
2007-08-29 09:03:00,2.4042,2.40465,2.4039,2.4045,1136451878.0
2007-08-29 09:04:00,2.4044,2.405,2.4042,2.4042,1500263388.0
2007-08-29 09:05:00,2.4042,2.4052,2.4041,2.4051,864400002.0
2007-08-29 09:06:00,2.4052,2.4055,2.4051,2.4055,650600001.0
2007-08-29 09:07:00,2.4053,2.4057,2.4052,2.4057,712000000.0
2007-08-29 09:08:00,2.4057,2.4061,2.4053,2.4059,514200003.0
2007-08-29 09:09:00,2.4059,2.406,2.4052,2.4054,566227714.0
2007-08-29 09:10:00,2.4054,2.4054,2.4047,2.4047,433200000.0
2007-08-29 09:11:00,2.4047,2.4053,2.4046,2.4049,316700000.0
2007-08-29 09:12:00,2.4049,2.4052,2.4043,2.4043,1036499997.0
2007-08-29 09:13:00,2.4044,2.4047,2.40435,2.4044,689600000.0
2007-08-29 09:14:00,2.4044,2.4046,2.4038,2.404,1385999996.0
2007-08-29 09:15:00,2.4041,2.4044,2.404,2.4042,388790706.0
2007-08-29 09:16:00,2.4041,2.4043,2.4038,2.4038,539900000.0
2007-08-29 09:17:00,2.4038,2.4045,2.4038,2.40425,406500000.0
2007-08-29 09:18:00,2.40425,2.4044,2.4037,2.40435,495200000.0
2007-08-29 09:19:00,2.40435,2.4052,2.40435,2.4044,804500002.0
2007-08-29 09:20:00,2.4046,2.4053,2.4042,2.4049,1219899997.0
2007-08-29 09:21:00,2.4049,2.4053,2.4047,2.4053,1062200007.0
2007-08-29 09:22:00,2.4053,2.406,2.4052,2.4058,470400000.0
2007-08-29 09:23:00,2.4058,2.4072,2.4058,2.4062,648900000.0
2007-08-29 09:24:00,2.4062,2.4064,2.4059,2.4059,455500000.0
2007-08-29 09:25:00,2.4059,2.4061,2.4056,2.4058,608600001.0
2007-08-29 09:26:00,2.4058,2.4059,2.4056,2.4057,606200000.0
2007-08-29 09:27:00,2.4057,2.4065,2.4057,2.4062,1773599990.0
2007-08-29 09:28:00,2.4062,2.4068,2.4057,2.4062,402300000.0
2007-08-29 09:29:00,2.4062,2.4065,2.4054,2.4063,918878970.0
2007-08-29 09:30:00,2.4063,2.4066,2.4059,2.4059,639482374.0
2007-08-29 09:31:00,2.4059,2.4075,2.4058,2.4073,786400002.0
2007-08-29 09:32:00,2.4071,2.4074,2.4069,2.4069,494800000.0
2007-08-29 09:33:00,2.4068,2.4071,2.4068,2.4068,766299998.0
2007-08-29 09:34:00,2.4069,2.407,2.4067,2.4069,608300000.0
2007-08-29 09:35:00,2.4069,2.4073,2.4066,2.4071,1158299997.0
2007-08-29 09:36:00,2.4071,2.4073,2.4068,2.4069,2126299991.0
2007-08-29 09:37:00,2.407,2.4073,2.4068,2.4071,669800001.0
2007-08-29 09:38:00,2.4071,2.4073,2.4068,2.407,682200003.0
2007-08-29 09:39:00,2.407,2.4071,2.4066,2.4066,511000000.0
2007-08-29 09:40:00,2.4067,2.407,2.4062,2.4062,503600000.0
2007-08-29 09:41:00,2.4062,2.4064,2.4057,2.406,907900001.0
2007-08-29 09:42:00,2.406,2.4063,2.4059,2.4063,257100000.0
2007-08-29 09:43:00,2.4063,2.4074,2.4063,2.4073,567100000.0
2007-08-29 09:44:00,2.4073,2.4075,2.4069,2.4074,1120099999.0
2007-08-29 09:45:00,2.4077,2.4082,2.40715,2.40725,1281500003.0
2007-08-29 09:46:00,2.4072,2.4076,2.4072,2.4074,1376799997.0
2007-08-29 09:47:00,2.4075,2.4076,2.4071,2.4074,1025399999.0
2007-08-29 09:48:00,2.4074,2.4079,2.4073,2.4075,708300000.0
2007-08-29 09:49:00,2.4076,2.4077,2.4075,2.4076,443699997.0
2007-08-29 09:50:00,2.4076,2.4081,2.4075,2.4079,430099995.0
2007-08-29 09:51:00,2.4079,2.408,2.4078,2.4078,655600009.0
2007-08-29 09:52:00,2.4078,2.4081,2.40735,2.408,954500001.0
2007-08-29 09:53:00,2.408,2.4081,2.4076,2.4077,330400000.0
2007-08-29 09:54:00,2.4078,2.408,2.4076,2.4079,397199996.0
2007-08-29 09:55:00,2.4078,2.4079,2.4074,2.4074,928200000.0
2007-08-29 09:56:00,2.4074,2.4078,2.4074,2.4077,170100000.0
2007-08-29 09:57:00,2.4077,2.4077,2.4074,2.4076,358100001.0
2007-08-29 09:58:00,2.4075,2.4078,2.4073,2.4074,568400001.0
2007-08-29 09:59:00,2.4074,2.4078,2.4072,2.4072,782200000.0
2007-08-29 10:00:00,2.4072,2.4072,2.4068,2.4069,766200000.0
2007-08-29 10:01:00,2.4069,2.4071,2.4069,2.4071,223400000.0
2007-08-29 10:02:00,2.4071,2.4072,2.4066,2.4068,297200000.0
2007-08-29 10:03:00,2.4068,2.4072,2.4068,2.407,466300000.0
2007-08-29 10:04:00,2.407,2.4072,2.407,2.4072,326700000.0
2007-08-29 10:05:00,2.4072,2.4077,2.4071,2.4077,689700000.0
2007-08-29 10:06:00,2.4076,2.4077,2.4068,2.4069,1204100001.0
2007-08-29 10:07:00,2.4068,2.4072,2.4067,2.4072,518200000.0
2007-08-29 10:08:00,2.4071,2.4087,2.4071,2.4085,1568599991.0
2007-08-29 10:09:00,2.40845,2.4093,2.408,2.4092,1368399999.0
2007-08-29 10:10:00,2.4092,2.4101,2.409,2.41,505000000.0
2007-08-29 10:11:00,2.41,2.4103,2.4095,2.41,1036499998.0
2007-08-29 10:12:00,2.41,2.4113,2.40995,2.4111,568600000.0
2007-08-29 10:13:00,2.4111,2.4112,2.4105,2.4106,1559899996.0
2007-08-29 10:14:00,2.4106,2.4115,2.4106,2.4111,766300000.0
2007-08-29 10:15:00,2.4111,2.4112,2.4106,2.4109,743899999.0
2007-08-29 10:16:00,2.4109,2.4109,2.41015,2.4102,780500001.0
2007-08-29 10:17:00,2.4101,2.4104,2.41,2.41,1089500000.0
2007-08-29 10:18:00,2.41,2.4101,2.4085,2.4094,1196800003.0
2007-08-29 10:19:00,2.4095,2.4096,2.4089,2.4089,911899998.0
2007-08-29 10:20:00,2.4089,2.4096,2.4089,2.4092,605999998.0
2007-08-29 10:21:00,2.4092,2.4095,2.409,2.4095,298100000.0
2007-08-29 10:22:00,2.4093,2.4101,2.4093,2.41,887799999.0
2007-08-29 10:23:00,2.41,2.41,2.4095,2.41,310600000.0
2007-08-29 10:24:00,2.4099,2.4102,2.4099,2.4101,162400000.0
2007-08-29 10:25:00,2.4101,2.4109,2.4101,2.4107,251000000.0
2007-08-29 10:26:00,2.4107,2.411,2.4104,2.4107,461699999.0
2007-08-29 10:27:00,2.4107,2.411,2.4106,2.4108,212000000.0
2007-08-29 10:28:00,2.4108,2.4113,2.4106,2.4109,955099998.0
2007-08-29 10:29:00,2.4109,2.4112,2.4105,2.4105,752800000.0
2007-08-29 10:30:00,2.4106,2.4109,2.4101,2.4103,1180300005.0
2007-08-29 10:31:00,2.4103,2.4107,2.41015,2.4103,705700000.0
2007-08-29 10:32:00,2.41035,2.4107,2.4102,2.4103,326600001.0
2007-08-29 10:33:00,2.4104,2.41055,2.4103,2.4104,166766488.0
2007-08-29 10:34:00,2.4104,2.4106,2.4102,2.4106,278300000.0
2007-08-29 10:35:00,2.4106,2.411,2.4106,2.41085,331100000.0
2007-08-29 10:36:00,2.4109,2.4111,2.4106,2.4108,307100001.0
2007-08-29 10:37:00,2.4108,2.4109,2.4107,2.41075,192700000.0
2007-08-29 10:38:00,2.4108,2.4111,2.4104,2.4105,432500003.0
2007-08-29 10:39:00,2.4105,2.4108,2.4105,2.4108,487900002.0
2007-08-29 10:40:00,2.41085,2.41115,2.4108,2.41115,297800000.0
2007-08-29 10:41:00,2.4111,2.4113,2.41105,2.41115,153600000.0
2007-08-29 10:42:00,2.41115,2.41115,2.4107,2.411,404100000.0
2007-08-29 10:43:00,2.411,2.411,2.4106,2.4106,151000000.0
2007-08-29 10:44:00,2.4106,2.4107,2.4105,2.4105,261100000.0
2007-08-29 10:45:00,2.4105,2.4105,2.4102,2.4104,136482204.0
2007-08-29 10:46:00,2.4104,2.4108,2.4102,2.4107,474797034.0
2007-08-29 10:47:00,2.4107,2.4112,2.4105,2.411,289700000.0
2007-08-29 10:48:00,2.411,2.4112,2.4103,2.4105,417000000.0
2007-08-29 10:49:00,2.4105,2.4105,2.4102,2.4103,401300000.0
2007-08-29 10:50:00,2.4103,2.4105,2.4102,2.4105,275700000.0
2007-08-29 10:51:00,2.4105,2.4106,2.4101,2.4105,390700004.0
2007-08-29 10:52:00,2.4104,2.41075,2.4103,2.41035,400200000.0
2007-08-29 10:53:00,2.4103,2.4105,2.41,2.4102,498800000.0
2007-08-29 10:54:00,2.4103,2.4105,2.4101,2.4104,643699999.0
2007-08-29 10:55:00,2.4104,2.4106,2.41025,2.4104,687300003.0
2007-08-29 10:56:00,2.4104,2.4107,2.4104,2.4107,534900000.0
2007-08-29 10:57:00,2.4107,2.4114,2.4106,2.4112,821500001.0
2007-08-29 10:58:00,2.4112,2.4114,2.4109,2.4113,437200000.0
2007-08-29 10:59:00,2.4113,2.4124,2.4112,2.4123,443800000.0
2007-08-29 11:00:00,2.4124,2.4125,2.4115,2.4122,1505900002.0
2007-08-29 11:01:00,2.4122,2.4126,2.4121,2.4123,564899998.0
2007-08-29 11:02:00,2.4123,2.4128,2.4121,2.4122,597599997.0
2007-08-29 11:03:00,2.4122,2.4127,2.4121,2.4125,503099999.0
2007-08-29 11:04:00,2.4125,2.4127,2.4123,2.4123,599300000.0
2007-08-29 11:05:00,2.4123,2.4127,2.412,2.4125,748499997.0
2007-08-29 11:06:00,2.4125,2.4125,2.4122,2.41235,638400000.0
2007-08-29 11:07:00,2.41235,2.41235,2.4119,2.412,521500001.0
2007-08-29 11:08:00,2.412,2.41245,2.4118,2.412,783599997.0
2007-08-29 11:09:00,2.4119,2.4126,2.4119,2.4124,1033799996.0
2007-08-29 11:10:00,2.4125,2.413,2.4124,2.4127,595499999.0
2007-08-29 11:11:00,2.4127,2.4128,2.412,2.4126,1370800000.0
2007-08-29 11:12:00,2.4126,2.4129,2.4125,2.41265,522600000.0
2007-08-29 11:13:00,2.41265,2.413,2.4125,2.4128,704867066.0
2007-08-29 11:14:00,2.4128,2.4135,2.4127,2.4132,1365300001.0
2007-08-29 11:15:00,2.4132,2.4139,2.4131,2.4139,877300000.0
2007-08-29 11:16:00,2.4139,2.4144,2.4137,2.4138,781100000.0
2007-08-29 11:17:00,2.4138,2.4138,2.4133,2.4134,291300000.0
2007-08-29 11:18:00,2.4133,2.4136,2.4132,2.4135,712000002.0
2007-08-29 11:19:00,2.4135,2.4136,2.4131,2.4133,946399998.0
2007-08-29 11:20:00,2.4133,2.4144,2.4133,2.4142,813800000.0
2007-08-29 11:21:00,2.4143,2.4143,2.4137,2.4142,781699998.0
2007-08-29 11:22:00,2.4141,2.4143,2.4138,2.414,648899998.0
2007-08-29 11:23:00,2.414,2.4146,2.414,2.4142,612300000.0
2007-08-29 11:24:00,2.4142,2.4145,2.414,2.414,280064480.0
2007-08-29 11:25:00,2.414,2.4141,2.4137,2.4139,513200000.0
2007-08-29 11:26:00,2.4139,2.4146,2.4138,2.4144,458500000.0
2007-08-29 11:27:00,2.4144,2.4149,2.4143,2.41465,385200000.0
2007-08-29 11:28:00,2.4147,2.4151,2.4144,2.4149,742000000.0
2007-08-29 11:29:00,2.41485,2.4153,2.4146,2.4146,461700001.0
2007-08-29 11:30:00,2.4147,2.4157,2.4147,2.4155,474500000.0
2007-08-29 11:31:00,2.4155,2.416,2.4154,2.416,556700001.0
2007-08-29 11:32:00,2.4163,2.4163,2.4159,2.41605,381400000.0
2007-08-29 11:33:00,2.41605,2.4165,2.416,2.4163,430100001.0
2007-08-29 11:34:00,2.4163,2.4172,2.4161,2.417,1179959428.0
2007-08-29 11:35:00,2.417,2.418,2.417,2.4178,1201500000.0
2007-08-29 11:36:00,2.4178,2.4183,2.4174,2.4178,590400000.0
2007-08-29 11:37:00,2.4178,2.418,2.4175,2.4176,651600000.0
2007-08-29 11:38:00,2.4176,2.4181,2.4173,2.4174,840400002.0
2007-08-29 11:39:00,2.4175,2.4176,2.4169,2.41695,980199998.0
2007-08-29 11:40:00,2.41695,2.418,2.4168,2.4177,760999998.0
2007-08-29 11:41:00,2.4177,2.4184,2.4177,2.4181,810000000.0
2007-08-29 11:42:00,2.4181,2.4182,2.4174,2.418,1862299997.0
2007-08-29 11:43:00,2.4181,2.4187,2.4178,2.4185,878400002.0
2007-08-29 11:44:00,2.4185,2.4188,2.4183,2.4183,729000000.0
2007-08-29 11:45:00,2.4183,2.4186,2.4182,2.4186,484200000.0
2007-08-29 11:46:00,2.4186,2.4189,2.4186,2.4187,568957567.0
2007-08-29 11:47:00,2.4187,2.4191,2.4184,2.4187,945600003.0
2007-08-29 11:48:00,2.4188,2.419,2.4186,2.4187,588910959.0
2007-08-29 11:49:00,2.4187,2.41895,2.4184,2.4185,562600001.0
2007-08-29 11:50:00,2.4185,2.419,2.4183,2.4186,866700001.0
2007-08-29 11:51:00,2.4186,2.4186,2.4184,2.4184,781400001.0
2007-08-29 11:52:00,2.4184,2.41865,2.4184,2.41865,370700000.0
2007-08-29 11:53:00,2.4186,2.41865,2.4184,2.4184,929900001.0
2007-08-29 11:54:00,2.4184,2.4189,2.4182,2.4188,1070799994.0
2007-08-29 11:55:00,2.4189,2.4191,2.4182,2.4183,1238599999.0
2007-08-29 11:56:00,2.4183,2.4183,2.4177,2.4179,697400002.0
2007-08-29 11:57:00,2.418,2.4182,2.4174,2.41745,1390700001.0
2007-08-29 11:58:00,2.41745,2.4179,2.4172,2.4177,1909399999.0
2007-08-29 11:59:00,2.4178,2.4182,2.4176,2.4182,701900000.0
2007-08-29 12:00:00,2.4182,2.4182,2.4176,2.4178,928492609.0
2007-08-29 12:01:00,2.4178,2.4178,2.4175,2.4175,665400003.0
2007-08-29 12:02:00,2.4175,2.4175,2.4171,2.4172,454300000.0
2007-08-29 12:03:00,2.4172,2.4174,2.417,2.4173,140800000.0
2007-08-29 12:04:00,2.4173,2.4178,2.4173,2.4176,322200000.0
2007-08-29 12:05:00,2.4176,2.4179,2.4175,2.4176,453800000.0
2007-08-29 12:06:00,2.4176,2.4179,2.4176,2.4177,428400000.0
2007-08-29 12:07:00,2.4177,2.4179,2.4169,2.4172,661100001.0
2007-08-29 12:08:00,2.4172,2.4172,2.4169,2.4172,439300000.0
2007-08-29 12:09:00,2.4171,2.4173,2.417,2.4171,412400000.0
2007-08-29 12:10:00,2.4171,2.4172,2.4169,2.417,580500000.0
2007-08-29 12:11:00,2.417,2.4173,2.4168,2.4173,233128901.0
2007-08-29 12:12:00,2.4174,2.4174,2.417,2.4172,249454049.0
2007-08-29 12:13:00,2.4172,2.4174,2.4169,2.4172,889299893.0
2007-08-29 12:14:00,2.4172,2.4174,2.41705,2.4171,403500000.0
2007-08-29 12:15:00,2.4171,2.4173,2.417,2.4171,414299999.0
2007-08-29 12:16:00,2.4171,2.4173,2.417,2.417,340271832.0
2007-08-29 12:17:00,2.417,2.4172,2.4169,2.417,267800000.0
2007-08-29 12:18:00,2.417,2.4171,2.4167,2.4169,360399999.0
2007-08-29 12:19:00,2.4169,2.417,2.4167,2.4168,374200001.0
2007-08-29 12:20:00,2.4169,2.417,2.4168,2.4168,191100001.0
2007-08-29 12:21:00,2.4168,2.4169,2.4165,2.4168,452199998.0
2007-08-29 12:22:00,2.4168,2.4172,2.4164,2.4172,948499997.0
2007-08-29 12:23:00,2.4172,2.4172,2.4166,2.4166,643099998.0
2007-08-29 12:24:00,2.4166,2.417,2.4166,2.4168,392000000.0
2007-08-29 12:25:00,2.4168,2.4171,2.4165,2.417,492400002.0
2007-08-29 12:26:00,2.417,2.4173,2.4168,2.4168,333607835.0
2007-08-29 12:27:00,2.4169,2.4174,2.4168,2.4172,672700001.0
2007-08-29 12:28:00,2.4172,2.4173,2.4167,2.4167,1013299991.0
2007-08-29 12:29:00,2.4167,2.4169,2.4165,2.4168,1252400020.0
2007-08-29 12:30:00,2.4168,2.417,2.4166,2.41675,417300000.0
2007-08-29 12:31:00,2.41675,2.4172,2.4167,2.4169,864899998.0
2007-08-29 12:32:00,2.4169,2.41765,2.4168,2.4173,589300001.0
2007-08-29 12:33:00,2.4173,2.4174,2.4171,2.4172,561399998.0
2007-08-29 12:34:00,2.4171,2.4175,2.4171,2.4175,987899997.0
2007-08-29 12:35:00,2.4174,2.4176,2.4171,2.4172,830899997.0
2007-08-29 12:36:00,2.41725,2.4178,2.4169,2.4177,880900002.0
2007-08-29 12:37:00,2.4177,2.4177,2.4171,2.4174,686200000.0
2007-08-29 12:38:00,2.4174,2.4178,2.4173,2.41745,828099996.0
2007-08-29 12:39:00,2.41745,2.41745,2.4167,2.4167,390500000.0
2007-08-29 12:40:00,2.4167,2.4173,2.4166,2.4171,941800001.0
2007-08-29 12:41:00,2.4171,2.4173,2.4168,2.4168,816553455.0
2007-08-29 12:42:00,2.4168,2.4172,2.4168,2.417,751138389.0
2007-08-29 12:43:00,2.417,2.4173,2.417,2.41715,182499999.0
2007-08-29 12:44:00,2.41715,2.41715,2.4168,2.4169,433200001.0
2007-08-29 12:45:00,2.4169,2.417,2.4168,2.4168,528000004.0
2007-08-29 12:46:00,2.4168,2.4173,2.4168,2.4171,510000001.0
2007-08-29 12:47:00,2.4171,2.4175,2.417,2.417,639099998.0
2007-08-29 12:48:00,2.417,2.4175,2.417,2.4174,758100000.0
2007-08-29 12:49:00,2.4175,2.4179,2.4172,2.4179,973699999.0
2007-08-29 12:50:00,2.4178,2.4179,2.4173,2.4174,1014200001.0
2007-08-29 12:51:00,2.4174,2.4179,2.4173,2.4179,683099998.0
2007-08-29 12:52:00,2.418,2.4187,2.4178,2.4187,1292399999.0
2007-08-29 12:53:00,2.4187,2.4188,2.4184,2.4185,1280900002.0
2007-08-29 12:54:00,2.4185,2.4186,2.4179,2.4182,924399997.0
2007-08-29 12:55:00,2.4181,2.4182,2.4179,2.418,1049299993.0
2007-08-29 12:56:00,2.4181,2.4186,2.4179,2.41825,1414216285.0
2007-08-29 12:57:00,2.4184,2.4191,2.4182,2.419,1232300010.0
2007-08-29 12:58:00,2.419,2.4196,2.419,2.4193,775700001.0
2007-08-29 12:59:00,2.4193,2.4194,2.41835,2.4186,1309800002.0
2007-08-29 13:00:00,2.4186,2.4193,2.4186,2.4192,783600003.0
2007-08-29 13:01:00,2.4192,2.4206,2.4192,2.4194,829099999.0
2007-08-29 13:02:00,2.4194,2.4194,2.4186,2.4186,639100001.0
2007-08-29 13:03:00,2.4186,2.4187,2.4182,2.4185,693600000.0
2007-08-29 13:04:00,2.4185,2.4186,2.418,2.4181,978200009.0
2007-08-29 13:05:00,2.4181,2.4186,2.4181,2.4183,891699995.0
2007-08-29 13:06:00,2.4183,2.4184,2.4176,2.4177,1142999995.0
2007-08-29 13:07:00,2.4177,2.418,2.4176,2.4178,334800000.0
2007-08-29 13:08:00,2.4179,2.4181,2.4178,2.418,695500002.0
2007-08-29 13:09:00,2.4179,2.4179,2.41735,2.4175,909899997.0
2007-08-29 13:10:00,2.41755,2.4182,2.4175,2.4178,832300001.0
2007-08-29 13:11:00,2.41785,2.4182,2.4177,2.41805,767699999.0
2007-08-29 13:12:00,2.41805,2.4183,2.4178,2.4179,1172400004.0
2007-08-29 13:13:00,2.4179,2.4184,2.4179,2.4181,367700000.0
2007-08-29 13:14:00,2.4181,2.4182,2.4177,2.41795,411999999.0
2007-08-29 13:15:00,2.41795,2.4184,2.41785,2.4181,722599998.0
2007-08-29 13:16:00,2.4181,2.4182,2.4176,2.4179,584600000.0
2007-08-29 13:17:00,2.4179,2.418,2.4175,2.4177,569299997.0
2007-08-29 13:18:00,2.41765,2.4177,2.4173,2.4176,655882425.0
2007-08-29 13:19:00,2.4177,2.4179,2.4169,2.417,1109600000.0
2007-08-29 13:20:00,2.417,2.4171,2.4168,2.417,558100000.0
2007-08-29 13:21:00,2.417,2.4172,2.4169,2.417,657499994.0
2007-08-29 13:22:00,2.417,2.4171,2.4167,2.4167,445600000.0
2007-08-29 13:23:00,2.4167,2.4168,2.4165,2.4166,633899998.0
2007-08-29 13:24:00,2.4165,2.4167,2.4162,2.4166,919100002.0
2007-08-29 13:25:00,2.4166,2.4171,2.41635,2.4167,564200000.0
2007-08-29 13:26:00,2.4168,2.4171,2.4167,2.417,485100000.0
2007-08-29 13:27:00,2.417,2.4174,2.4169,2.4169,479600000.0
2007-08-29 13:28:00,2.4171,2.4172,2.4168,2.4168,608800000.0
2007-08-29 13:29:00,2.4168,2.4171,2.4167,2.4171,548700005.0
2007-08-29 13:30:00,2.4171,2.4174,2.417,2.4172,323700000.0
2007-08-29 13:31:00,2.4173,2.418,2.4172,2.4179,1362600016.0
2007-08-29 13:32:00,2.418,2.4182,2.4174,2.4176,1508565623.0
2007-08-29 13:33:00,2.4178,2.4178,2.41725,2.4177,823371683.0
2007-08-29 13:34:00,2.4177,2.4177,2.4174,2.4175,929771679.0
2007-08-29 13:35:00,2.4176,2.4179,2.4175,2.4178,708000000.0
2007-08-29 13:36:00,2.41775,2.4179,2.417,2.4172,884600002.0
2007-08-29 13:37:00,2.4172,2.41765,2.4172,2.41765,1036400000.0
2007-08-29 13:38:00,2.41765,2.41765,2.417,2.41715,531700003.0
2007-08-29 13:39:00,2.41715,2.41725,2.4169,2.41705,504877408.0
2007-08-29 13:40:00,2.41705,2.41735,2.417,2.4173,206000000.0
2007-08-29 13:41:00,2.4173,2.41735,2.417,2.417,378700000.0
2007-08-29 13:42:00,2.4169,2.41715,2.4167,2.41715,1286299995.0
2007-08-29 13:43:00,2.41715,2.4173,2.417,2.4171,143400000.0
2007-08-29 13:44:00,2.4171,2.4173,2.4169,2.4173,154500000.0
2007-08-29 13:45:00,2.4173,2.4175,2.4173,2.4175,239400000.0
2007-08-29 13:46:00,2.4175,2.4175,2.41735,2.4175,271600000.0
2007-08-29 13:47:00,2.4176,2.4177,2.4172,2.4173,467900000.0
2007-08-29 13:48:00,2.4173,2.4174,2.4166,2.4172,524400000.0
2007-08-29 13:49:00,2.4172,2.4173,2.4168,2.417,319700000.0
2007-08-29 13:50:00,2.417,2.4173,2.4166,2.4172,532000000.0
2007-08-29 13:51:00,2.4172,2.41745,2.4169,2.41745,577700000.0
2007-08-29 13:52:00,2.41745,2.4177,2.4172,2.41755,427400002.0
2007-08-29 13:53:00,2.41755,2.4179,2.41755,2.4177,120500000.0
2007-08-29 13:54:00,2.4176,2.4179,2.4176,2.4178,228000000.0
2007-08-29 13:55:00,2.4178,2.4179,2.4176,2.4178,473300001.0
2007-08-29 13:56:00,2.4178,2.4181,2.4178,2.41795,383400000.0
2007-08-29 13:57:00,2.41795,2.41795,2.4177,2.4177,564800000.0
2007-08-29 13:58:00,2.4176,2.4188,2.4176,2.4188,378000000.0
2007-08-29 13:59:00,2.4189,2.4197,2.4189,2.4197,474000000.0
2007-08-29 14:00:00,2.4196,2.4196,2.4192,2.4192,433200000.0
2007-08-29 14:01:00,2.4192,2.4192,2.4184,2.4184,891500000.0
2007-08-29 14:02:00,2.4185,2.4187,2.4182,2.4186,1290000003.0
2007-08-29 14:03:00,2.4186,2.4186,2.4179,2.4179,648800000.0
2007-08-29 14:04:00,2.4179,2.4181,2.4173,2.4174,709700000.0
2007-08-29 14:05:00,2.4174,2.4175,2.4172,2.4173,334000000.0
2007-08-29 14:06:00,2.4173,2.4175,2.417,2.4171,390800000.0
2007-08-29 14:07:00,2.4171,2.4171,2.4169,2.417,388000001.0
2007-08-29 14:08:00,2.417,2.4174,2.4169,2.41725,384400000.0
2007-08-29 14:09:00,2.4172,2.4172,2.4169,2.4169,507900000.0
2007-08-29 14:10:00,2.4169,2.4171,2.4165,2.4168,760800000.0
2007-08-29 14:11:00,2.4169,2.4172,2.4168,2.4171,581900000.0
2007-08-29 14:12:00,2.4171,2.4176,2.4169,2.4174,1057300002.0
2007-08-29 14:13:00,2.4172,2.4179,2.41715,2.4179,904200001.0
2007-08-29 14:14:00,2.4179,2.4179,2.4173,2.4173,590700002.0
2007-08-29 14:15:00,2.4174,2.4175,2.417,2.4175,1077300003.0
2007-08-29 14:16:00,2.4174,2.4175,2.4171,2.4172,277100000.0
2007-08-29 14:17:00,2.4172,2.4172,2.4168,2.4171,198000000.0
2007-08-29 14:18:00,2.4169,2.417,2.4164,2.4164,882999999.0
2007-08-29 14:19:00,2.4165,2.4165,2.4154,2.4155,938200004.0
2007-08-29 14:20:00,2.4155,2.4159,2.4154,2.4157,913699998.0
2007-08-29 14:21:00,2.4157,2.4157,2.4153,2.4156,952000000.0
2007-08-29 14:22:00,2.4156,2.4159,2.4155,2.41585,1463900000.0
2007-08-29 14:23:00,2.4159,2.4159,2.4156,2.4156,697600000.0
2007-08-29 14:24:00,2.4156,2.41605,2.4156,2.416,1338700010.0
2007-08-29 14:25:00,2.416,2.4163,2.4159,2.4161,282991388.0
2007-08-29 14:26:00,2.4161,2.4161,2.4158,2.4158,460100000.0
2007-08-29 14:27:00,2.4158,2.416,2.4157,2.4159,1201400003.0
2007-08-29 14:28:00,2.4159,2.416,2.4156,2.4159,1288900001.0
2007-08-29 14:29:00,2.4159,2.4162,2.4156,2.4156,721799993.0
2007-08-29 14:30:00,2.4156,2.41605,2.4153,2.4159,937500000.0
2007-08-29 14:31:00,2.4158,2.4161,2.4156,2.4157,527700000.0
2007-08-29 14:32:00,2.4156,2.4158,2.4155,2.4157,432700000.0
2007-08-29 14:33:00,2.4157,2.4159,2.4157,2.4158,556899997.0
2007-08-29 14:34:00,2.4158,2.4158,2.4156,2.41575,1065199990.0
2007-08-29 14:35:00,2.4157,2.4161,2.41555,2.416,1067700000.0
2007-08-29 14:36:00,2.416,2.4167,2.416,2.4167,266300000.0
2007-08-29 14:37:00,2.4167,2.4167,2.416,2.4161,343200000.0
2007-08-29 14:38:00,2.4161,2.4161,2.4157,2.4158,423796670.0
2007-08-29 14:39:00,2.4158,2.4158,2.4157,2.4157,288800000.0
2007-08-29 14:40:00,2.4157,2.4158,2.4154,2.4154,604500000.0
2007-08-29 14:41:00,2.4154,2.41575,2.4154,2.41575,556082433.0
2007-08-29 14:42:00,2.41575,2.4167,2.41555,2.41665,1110702770.0
2007-08-29 14:43:00,2.4167,2.4168,2.41655,2.4166,599099999.0
2007-08-29 14:44:00,2.4166,2.4167,2.4162,2.4163,585599999.0
2007-08-29 14:45:00,2.4163,2.4174,2.4163,2.4171,887899999.0
2007-08-29 14:46:00,2.417,2.4175,2.4169,2.4169,1045599997.0
2007-08-29 14:47:00,2.4169,2.417,2.4166,2.4166,819100000.0
2007-08-29 14:48:00,2.4166,2.4168,2.4164,2.4167,1223899998.0
2007-08-29 14:49:00,2.4166,2.4167,2.4163,2.4164,1069100001.0
2007-08-29 14:50:00,2.4164,2.41665,2.4164,2.4166,1120200000.0
2007-08-29 14:51:00,2.4166,2.4166,2.4162,2.4163,660180360.0
2007-08-29 14:52:00,2.4163,2.4169,2.4163,2.41665,1282800002.0
2007-08-29 14:53:00,2.41665,2.417,2.4164,2.4164,1129599995.0
2007-08-29 14:54:00,2.4165,2.4167,2.4159,2.4159,1297100007.0
2007-08-29 14:55:00,2.4159,2.4161,2.4158,2.4159,981999997.0
2007-08-29 14:56:00,2.4159,2.416,2.415,2.4155,1442000000.0
2007-08-29 14:57:00,2.4155,2.4156,2.4152,2.4156,1083399999.0
2007-08-29 14:58:00,2.4155,2.4156,2.4154,2.41545,849799983.0
2007-08-29 14:59:00,2.4155,2.4157,2.4153,2.4153,643599997.0
2007-08-29 15:00:00,2.4153,2.4154,2.4148,2.41515,788700000.0
2007-08-29 15:01:00,2.41515,2.4153,2.4149,2.415,779600000.0
2007-08-29 15:02:00,2.415,2.4152,2.4148,2.4148,442600000.0
2007-08-29 15:03:00,2.4148,2.4152,2.4147,2.4149,1033899996.0
2007-08-29 15:04:00,2.415,2.4152,2.4148,2.4149,790799999.0
2007-08-29 15:05:00,2.4149,2.415,2.4145,2.4146,690300000.0
2007-08-29 15:06:00,2.4146,2.4148,2.4144,2.4146,562099997.0
2007-08-29 15:07:00,2.4146,2.4148,2.4145,2.4148,591100000.0
2007-08-29 15:08:00,2.4148,2.4149,2.4143,2.4143,460099997.0
2007-08-29 15:09:00,2.4144,2.4145,2.4141,2.4143,396199999.0
2007-08-29 15:10:00,2.4143,2.4146,2.4143,2.4146,386600000.0
2007-08-29 15:11:00,2.4146,2.4148,2.4144,2.41455,863399999.0
2007-08-29 15:12:00,2.4146,2.4146,2.4141,2.4143,845899999.0
2007-08-29 15:13:00,2.4143,2.41445,2.414,2.4144,1009800000.0
2007-08-29 15:14:00,2.4144,2.4146,2.4142,2.4145,1158199997.0
2007-08-29 15:15:00,2.4145,2.41505,2.41445,2.4147,800100002.0
2007-08-29 15:16:00,2.4147,2.4147,2.4144,2.4146,714699996.0
2007-08-29 15:17:00,2.4146,2.4146,2.4143,2.4145,566700000.0
2007-08-29 15:18:00,2.4144,2.41465,2.4143,2.4144,895399994.0
2007-08-29 15:19:00,2.4144,2.4146,2.4143,2.4143,688900000.0
2007-08-29 15:20:00,2.4143,2.4145,2.4141,2.41425,1036900003.0
2007-08-29 15:21:00,2.4142,2.4145,2.4141,2.4141,515399997.0
2007-08-29 15:22:00,2.4141,2.41435,2.4139,2.4142,787100000.0
2007-08-29 15:23:00,2.4142,2.4143,2.414,2.4142,423000000.0
2007-08-29 15:24:00,2.4142,2.4148,2.4141,2.4147,634500000.0
2007-08-29 15:25:00,2.4148,2.4149,2.4146,2.4148,550600000.0
2007-08-29 15:26:00,2.4148,2.4149,2.4144,2.41445,368800000.0
2007-08-29 15:27:00,2.4144,2.4152,2.41435,2.4149,933500003.0
2007-08-29 15:28:00,2.4148,2.4154,2.4143,2.415,906600008.0
2007-08-29 15:29:00,2.415,2.4151,2.4148,2.4149,622500000.0
2007-08-29 15:30:00,2.41485,2.4152,2.4146,2.4151,365600001.0
2007-08-29 15:31:00,2.4151,2.4155,2.4148,2.4152,740900002.0
2007-08-29 15:32:00,2.4152,2.4158,2.415,2.4154,481100001.0
2007-08-29 15:33:00,2.4154,2.4158,2.415,2.4155,288582217.0
2007-08-29 15:34:00,2.4155,2.4158,2.4153,2.4158,1104600001.0
2007-08-29 15:35:00,2.4155,2.4165,2.4151,2.4164,1518799998.0
2007-08-29 15:36:00,2.4164,2.4165,2.416,2.4165,846400000.0
2007-08-29 15:37:00,2.4165,2.4167,2.4164,2.4166,1402000018.0
2007-08-29 15:38:00,2.4166,2.4167,2.4161,2.4162,495600000.0
2007-08-29 15:39:00,2.4162,2.4164,2.41575,2.4158,907379443.0
2007-08-29 15:40:00,2.4159,2.4161,2.4156,2.4157,623600000.0
2007-08-29 15:41:00,2.4157,2.4161,2.4156,2.416,390402070.0
2007-08-29 15:42:00,2.416,2.4163,2.4159,2.41605,486200001.0
2007-08-29 15:43:00,2.4161,2.4164,2.4157,2.4158,1023000001.0
2007-08-29 15:44:00,2.4157,2.4161,2.4155,2.416,901200000.0
2007-08-29 15:45:00,2.4159,2.4162,2.4159,2.4161,1207379123.0
2007-08-29 15:46:00,2.4161,2.4162,2.4159,2.4159,849700000.0
2007-08-29 15:47:00,2.4159,2.4161,2.4154,2.4154,718000000.0
2007-08-29 15:48:00,2.4153,2.4158,2.4153,2.41535,864500002.0
2007-08-29 15:49:00,2.41535,2.4158,2.4152,2.4158,700800000.0
2007-08-29 15:50:00,2.4158,2.416,2.4156,2.4157,436200000.0
2007-08-29 15:51:00,2.4157,2.4158,2.4153,2.4154,627400001.0
2007-08-29 15:52:00,2.4154,2.4161,2.4153,2.41595,758499999.0
2007-08-29 15:53:00,2.416,2.4162,2.4158,2.41605,1184100000.0
2007-08-29 15:54:00,2.416,2.4164,2.4157,2.4163,977500000.0
2007-08-29 15:55:00,2.4163,2.4163,2.4158,2.4158,921000002.0
2007-08-29 15:56:00,2.41565,2.416,2.4155,2.4157,953600000.0
2007-08-29 15:57:00,2.4157,2.4161,2.4156,2.4159,1666100007.0
2007-08-29 15:58:00,2.4159,2.4163,2.4159,2.4161,647460008.0
2007-08-29 15:59:00,2.4161,2.4163,2.4158,2.4162,409200000.0
2007-08-29 16:00:00,2.4162,2.4166,2.416,2.4165,1397900004.0
2007-08-29 16:01:00,2.4165,2.41665,2.4162,2.41625,1383199999.0
2007-08-29 16:02:00,2.4163,2.4166,2.4161,2.4161,905900001.0
2007-08-29 16:03:00,2.4161,2.4168,2.4161,2.41645,703999998.0
2007-08-29 16:04:00,2.4163,2.41635,2.41605,2.41615,387099999.0
2007-08-29 16:05:00,2.41615,2.4162,2.4155,2.4157,1045899423.0
2007-08-29 16:06:00,2.4157,2.4157,2.41535,2.4155,911700000.0
2007-08-29 16:07:00,2.4155,2.416,2.4154,2.4159,1103829586.0
2007-08-29 16:08:00,2.4159,2.416,2.4155,2.4155,887223339.0
2007-08-29 16:09:00,2.4155,2.4157,2.4154,2.4154,1080800000.0
2007-08-29 16:10:00,2.4154,2.4154,2.4149,2.4151,853500000.0
2007-08-29 16:11:00,2.4151,2.4151,2.4148,2.41495,679100000.0
2007-08-29 16:12:00,2.41495,2.4151,2.4145,2.4146,837699994.0
2007-08-29 16:13:00,2.4149,2.4149,2.4144,2.4146,538300000.0
2007-08-29 16:14:00,2.4146,2.4147,2.4142,2.4142,966800000.0
2007-08-29 16:15:00,2.4142,2.4142,2.4131,2.4136,893800004.0
2007-08-29 16:16:00,2.4135,2.4141,2.41345,2.414,1374399996.0
2007-08-29 16:17:00,2.414,2.4143,2.4137,2.4143,830200000.0
2007-08-29 16:18:00,2.4143,2.4145,2.4141,2.4144,1005800002.0
2007-08-29 16:19:00,2.4144,2.4144,2.4141,2.4142,537900000.0
2007-08-29 16:20:00,2.4142,2.4145,2.414,2.4145,551800000.0
2007-08-29 16:21:00,2.4145,2.4149,2.4145,2.4148,506000000.0
2007-08-29 16:22:00,2.4148,2.415,2.4145,2.4149,1124400004.0
2007-08-29 16:23:00,2.4149,2.4151,2.4145,2.4147,820600003.0
2007-08-29 16:24:00,2.4147,2.4147,2.4142,2.4146,671800001.0
2007-08-29 16:25:00,2.4146,2.4146,2.41435,2.4146,1450299996.0
2007-08-29 16:26:00,2.4146,2.4148,2.4142,2.4142,650399999.0
2007-08-29 16:27:00,2.4142,2.4145,2.4141,2.4141,948999995.0
2007-08-29 16:28:00,2.4141,2.4146,2.4141,2.4144,666300000.0
2007-08-29 16:29:00,2.4144,2.4146,2.4141,2.4143,835600001.0
2007-08-29 16:30:00,2.4143,2.4145,2.4142,2.4144,828700001.0
2007-08-29 16:31:00,2.4143,2.4147,2.4142,2.41435,401300002.0
2007-08-29 16:32:00,2.4144,2.41445,2.4139,2.414,652999998.0
2007-08-29 16:33:00,2.414,2.414,2.4136,2.4136,934200006.0
2007-08-29 16:34:00,2.4136,2.41385,2.4136,2.4137,402600003.0
2007-08-29 16:35:00,2.4137,2.41395,2.4135,2.4135,727300005.0
2007-08-29 16:36:00,2.4135,2.4138,2.4134,2.4137,657600003.0
2007-08-29 16:37:00,2.41365,2.4138,2.4134,2.4136,659100002.0
2007-08-29 16:38:00,2.4136,2.414,2.41345,2.41395,1348399999.0
2007-08-29 16:39:00,2.4139,2.4144,2.4138,2.4143,521300000.0
2007-08-29 16:40:00,2.4144,2.4148,2.4142,2.4146,972100002.0
2007-08-29 16:41:00,2.4146,2.4156,2.4146,2.4155,928200000.0
2007-08-29 16:42:00,2.4154,2.4157,2.4152,2.4156,358400000.0
2007-08-29 16:43:00,2.4156,2.4157,2.4152,2.4154,720800000.0
2007-08-29 16:44:00,2.41535,2.4154,2.4149,2.4153,760100000.0
2007-08-29 16:45:00,2.4153,2.4154,2.4152,2.4153,661800004.0
2007-08-29 16:46:00,2.4153,2.4153,2.4152,2.4153,784900001.0
2007-08-29 16:47:00,2.4153,2.4155,2.415,2.415,276000000.0
2007-08-29 16:48:00,2.415,2.4156,2.415,2.4153,747499997.0
2007-08-29 16:49:00,2.4153,2.4153,2.4148,2.4148,481700000.0
2007-08-29 16:50:00,2.4148,2.4151,2.4148,2.415,578800000.0
2007-08-29 16:51:00,2.415,2.415,2.4146,2.4147,802900004.0
2007-08-29 16:52:00,2.4148,2.41515,2.4147,2.4151,629500001.0
2007-08-29 16:53:00,2.4149,2.4154,2.4149,2.4153,939100001.0
2007-08-29 16:54:00,2.41525,2.41545,2.4151,2.4152,1900100005.0
2007-08-29 16:55:00,2.4152,2.4159,2.4152,2.4157,1421500006.0
2007-08-29 16:56:00,2.4157,2.4165,2.4157,2.4164,480500001.0
2007-08-29 16:57:00,2.4166,2.4168,2.4162,2.4165,1266199997.0
2007-08-29 16:58:00,2.4165,2.4167,2.4165,2.4167,711900004.0
2007-08-29 16:59:00,2.4167,2.4167,2.4158,2.41625,1020000003.0
2007-08-29 17:00:00,2.4162,2.4164,2.4161,2.4163,184100000.0
2007-08-29 17:01:00,2.4163,2.4166,2.4159,2.4165,1018699998.0
2007-08-29 17:02:00,2.4165,2.4172,2.4164,2.4167,1360099997.0
2007-08-29 17:03:00,2.4167,2.4167,2.4163,2.4165,1123700003.0
2007-08-29 17:04:00,2.4166,2.4169,2.4164,2.4169,1275100006.0
2007-08-29 17:05:00,2.4169,2.4174,2.4169,2.417,820900000.0
2007-08-29 17:06:00,2.417,2.417,2.41665,2.4169,679300000.0
2007-08-29 17:07:00,2.4169,2.4182,2.4167,2.4182,1376100003.0
2007-08-29 17:08:00,2.4182,2.4187,2.41755,2.41855,1392400000.0
2007-08-29 17:09:00,2.4186,2.4187,2.4182,2.4184,1261900000.0
2007-08-29 17:10:00,2.4185,2.4185,2.418,2.4182,422000000.0
2007-08-29 17:11:00,2.4182,2.4183,2.4177,2.4177,1841899991.0
2007-08-29 17:12:00,2.4177,2.4182,2.4177,2.4177,1012700001.0
2007-08-29 17:13:00,2.4177,2.4182,2.4175,2.4179,921500001.0
2007-08-29 17:14:00,2.4179,2.4182,2.4178,2.4178,781788975.0
2007-08-29 17:15:00,2.4177,2.4182,2.4176,2.4182,1218799999.0
2007-08-29 17:16:00,2.4182,2.4186,2.41795,2.4183,859946479.0
2007-08-29 17:17:00,2.4183,2.4185,2.4179,2.4183,832800003.0
2007-08-29 17:18:00,2.4182,2.4185,2.418,2.418,438000000.0
2007-08-29 17:19:00,2.418,2.4181,2.4178,2.4179,1044100005.0
2007-08-29 17:20:00,2.4179,2.4181,2.4177,2.418,587499999.0
2007-08-29 17:21:00,2.418,2.418,2.4175,2.4176,1047899991.0
2007-08-29 17:22:00,2.4176,2.4176,2.4169,2.4171,1050699996.0
2007-08-29 17:23:00,2.417,2.4176,2.4169,2.4176,767800000.0
2007-08-29 17:24:00,2.4175,2.4177,2.4172,2.4174,1049600000.0
2007-08-29 17:25:00,2.4174,2.4177,2.4173,2.4174,662899999.0
2007-08-29 17:26:00,2.4174,2.4178,2.4174,2.4175,717799997.0
2007-08-29 17:27:00,2.41755,2.4179,2.41755,2.4179,580600001.0
2007-08-29 17:28:00,2.4178,2.4179,2.4175,2.4179,738800000.0
2007-08-29 17:29:00,2.4179,2.4179,2.4172,2.4173,1070000001.0
2007-08-29 17:30:00,2.4173,2.4176,2.4173,2.4174,751500005.0
2007-08-29 17:31:00,2.4174,2.41745,2.4172,2.41725,334200000.0
2007-08-29 17:32:00,2.4173,2.41755,2.4173,2.4174,428000000.0
2007-08-29 17:33:00,2.4175,2.4176,2.41725,2.41725,499400000.0
2007-08-29 17:34:00,2.41725,2.4173,2.4167,2.4167,243200000.0
2007-08-29 17:35:00,2.4167,2.4171,2.4167,2.4167,612800000.0
2007-08-29 17:36:00,2.4167,2.41755,2.4165,2.41755,1135599992.0
2007-08-29 17:37:00,2.41755,2.4181,2.41725,2.4181,813599999.0
2007-08-29 17:38:00,2.4181,2.4182,2.4178,2.4181,935100000.0
2007-08-29 17:39:00,2.4181,2.4184,2.418,2.41815,1042700002.0
2007-08-29 17:40:00,2.41815,2.4187,2.418,2.4187,385700000.0
2007-08-29 17:41:00,2.4187,2.4188,2.4181,2.4182,1047800000.0
2007-08-29 17:42:00,2.4182,2.4182,2.4177,2.4178,1211300002.0
2007-08-29 17:43:00,2.4177,2.4182,2.4177,2.4181,1330400004.0
2007-08-29 17:44:00,2.4181,2.4184,2.418,2.4182,669100001.0
2007-08-29 17:45:00,2.41825,2.4185,2.4181,2.41825,257600000.0
2007-08-29 17:46:00,2.41825,2.419,2.4181,2.419,628900003.0
2007-08-29 17:47:00,2.4189,2.4189,2.4184,2.4184,632200000.0
2007-08-29 17:48:00,2.4184,2.4184,2.418,2.418,969799999.0
2007-08-29 17:49:00,2.4181,2.4184,2.418,2.4182,607300001.0
2007-08-29 17:50:00,2.4182,2.4182,2.41775,2.41805,955199993.0
2007-08-29 17:51:00,2.4181,2.41815,2.4178,2.41805,275300001.0
2007-08-29 17:52:00,2.41805,2.4185,2.4179,2.4184,626600000.0
2007-08-29 17:53:00,2.4184,2.4185,2.418,2.4181,929700005.0
2007-08-29 17:54:00,2.418,2.4182,2.4179,2.4181,179000004.0
2007-08-29 17:55:00,2.4182,2.41825,2.4181,2.4182,126800000.0
2007-08-29 17:56:00,2.4182,2.41825,2.4181,2.4181,38700000.0
2007-08-29 17:57:00,2.4182,2.4183,2.41785,2.4182,312500000.0
2007-08-29 17:58:00,2.4182,2.4187,2.4182,2.4187,560600001.0
2007-08-29 17:59:00,2.4186,2.4187,2.4183,2.4185,804839917.0
2007-08-29 18:00:00,2.4184,2.4186,2.4183,2.41835,950556013.0
2007-08-29 18:01:00,2.41835,2.4188,2.4183,2.4188,614400001.0
2007-08-29 18:02:00,2.4187,2.4188,2.4185,2.4185,275099999.0
2007-08-29 18:03:00,2.4185,2.41855,2.4182,2.4183,639000000.0
2007-08-29 18:04:00,2.4183,2.4184,2.4181,2.4181,972299993.0
2007-08-29 18:05:00,2.4181,2.4182,2.418,2.4182,647200000.0
2007-08-29 18:06:00,2.4182,2.41885,2.4182,2.4188,318299999.0
2007-08-29 18:07:00,2.4188,2.4189,2.41855,2.41855,291800000.0
2007-08-29 18:08:00,2.4186,2.4186,2.41825,2.4183,565999999.0
2007-08-29 18:09:00,2.4183,2.41845,2.4178,2.418,298800000.0
2007-08-29 18:10:00,2.418,2.4184,2.4179,2.418,838100000.0
2007-08-29 18:11:00,2.418,2.4184,2.418,2.4181,671800001.0
2007-08-29 18:12:00,2.4181,2.4184,2.4179,2.4183,518600000.0
2007-08-29 18:13:00,2.4183,2.4184,2.4181,2.4181,562599996.0
2007-08-29 18:14:00,2.4181,2.4181,2.418,2.418,273000000.0
2007-08-29 18:15:00,2.418,2.418,2.4177,2.4179,525099999.0
2007-08-29 18:16:00,2.41785,2.4179,2.4177,2.4178,632099996.0
2007-08-29 18:17:00,2.4177,2.4182,2.4177,2.4182,288500000.0
2007-08-29 18:18:00,2.4182,2.4184,2.4181,2.4182,521200000.0
2007-08-29 18:19:00,2.4182,2.4184,2.4181,2.4182,341700000.0
2007-08-29 18:20:00,2.4182,2.4182,2.4181,2.4181,255500000.0
2007-08-29 18:21:00,2.4181,2.4183,2.4181,2.4183,463500000.0
2007-08-29 18:22:00,2.4183,2.4183,2.4179,2.4182,273900000.0
2007-08-29 18:23:00,2.4182,2.4183,2.4178,2.4181,438734127.0
2007-08-29 18:24:00,2.418,2.4184,2.4178,2.4184,592600001.0
2007-08-29 18:25:00,2.41835,2.4184,2.4181,2.4181,810399998.0
2007-08-29 18:26:00,2.4181,2.4183,2.418,2.41805,332400000.0
2007-08-29 18:27:00,2.41805,2.4182,2.418,2.41815,81700000.0
2007-08-29 18:28:00,2.4181,2.4183,2.4179,2.4183,250100000.0
2007-08-29 18:29:00,2.4183,2.4183,2.4177,2.418,88100000.0
2007-08-29 18:30:00,2.418,2.41805,2.41775,2.41775,114900000.0
2007-08-29 18:31:00,2.41775,2.41775,2.4169,2.417,469499998.0
2007-08-29 18:32:00,2.4171,2.4173,2.4169,2.41715,450100001.0
2007-08-29 18:33:00,2.4172,2.4176,2.4172,2.4176,251800000.0
2007-08-29 18:34:00,2.4177,2.4179,2.4176,2.4179,216200000.0
2007-08-29 18:35:00,2.4178,2.418,2.4177,2.418,178500000.0
2007-08-29 18:36:00,2.418,2.418,2.4177,2.4177,346300000.0
2007-08-29 18:37:00,2.4178,2.4179,2.4175,2.4175,143700000.0
2007-08-29 18:38:00,2.4175,2.41755,2.4173,2.4175,129400000.0
2007-08-29 18:39:00,2.4175,2.4176,2.4172,2.4173,82062500.0
2007-08-29 18:40:00,2.41725,2.4175,2.41725,2.4175,55825000.0
2007-08-29 18:41:00,2.4175,2.4175,2.4172,2.4175,93800000.0
2007-08-29 18:42:00,2.4172,2.4176,2.41705,2.4172,731000004.0
2007-08-29 18:43:00,2.4172,2.4177,2.4172,2.4176,241837497.0
2007-08-29 18:44:00,2.4177,2.4178,2.4176,2.4178,2825000.0
2007-08-29 18:45:00,2.4178,2.4178,2.4178,2.4178,3100000.0
2007-08-29 18:46:00,2.4178,2.4181,2.4175,2.4181,132237498.0
2007-08-29 18:47:00,2.4178,2.4181,2.4176,2.418,144500000.0
2007-08-29 18:48:00,2.418,2.4181,2.41765,2.4181,196600000.0
2007-08-29 18:49:00,2.4181,2.4182,2.4178,2.4182,31100000.0
2007-08-29 18:50:00,2.4182,2.4183,2.4179,2.4183,110300002.0
2007-08-29 18:51:00,2.4183,2.4185,2.4182,2.4185,72600000.0
2007-08-29 18:52:00,2.4184,2.4186,2.4181,2.4184,248300000.0
2007-08-29 18:53:00,2.4186,2.4186,2.4181,2.4182,114700000.0
2007-08-29 18:54:00,2.4182,2.4186,2.4181,2.4186,340500003.0
2007-08-29 18:55:00,2.4186,2.4186,2.4182,2.4182,495900008.0
2007-08-29 18:56:00,2.4182,2.4182,2.4175,2.4177,872393815.0
2007-08-29 18:57:00,2.4177,2.4179,2.4174,2.4174,885599999.0
2007-08-29 18:58:00,2.4174,2.4177,2.4173,2.4177,1070199998.0
2007-08-29 18:59:00,2.4177,2.4178,2.4176,2.4177,217700000.0
2007-08-29 19:00:00,2.4177,2.4181,2.4175,2.41785,370800000.0
2007-08-29 19:01:00,2.4178,2.4179,2.4173,2.4175,387899999.0
2007-08-29 19:02:00,2.41755,2.41755,2.41725,2.4173,49600000.0
2007-08-29 19:03:00,2.4173,2.41735,2.4172,2.4173,51600000.0
2007-08-29 19:04:00,2.4173,2.4173,2.417,2.4171,272600000.0
2007-08-29 19:05:00,2.417,2.41735,2.417,2.41715,352799998.0
2007-08-29 19:06:00,2.41715,2.41755,2.4169,2.41755,219400000.0
2007-08-29 19:07:00,2.41755,2.4178,2.4171,2.41745,413600000.0
2007-08-29 19:08:00,2.41745,2.4175,2.4174,2.4175,13400000.0
2007-08-29 19:09:00,2.4175,2.41765,2.4175,2.41755,40500000.0
2007-08-29 19:10:00,2.4175,2.4176,2.4172,2.4174,89909834.0
2007-08-29 19:11:00,2.4174,2.4177,2.4174,2.4177,93260196.0
2007-08-29 19:12:00,2.4177,2.4177,2.4174,2.4176,262491260.0
2007-08-29 19:13:00,2.4176,2.41775,2.4176,2.4177,93800000.0
2007-08-29 19:14:00,2.4177,2.4177,2.4175,2.41755,245300000.0
2007-08-29 19:15:00,2.4176,2.41775,2.4174,2.41755,125500000.0
2007-08-29 19:16:00,2.41755,2.4177,2.41745,2.4175,115999869.0
2007-08-29 19:17:00,2.4177,2.4177,2.4172,2.4172,68113640.0
2007-08-29 19:18:00,2.4172,2.4173,2.4169,2.4171,372100002.0
2007-08-29 19:19:00,2.4171,2.4172,2.41695,2.417,97900000.0
2007-08-29 19:20:00,2.4171,2.4171,2.4162,2.4163,701999996.0
2007-08-29 19:21:00,2.4163,2.4163,2.4159,2.4159,372399999.0
2007-08-29 19:22:00,2.4159,2.4162,2.4156,2.4159,482999999.0
2007-08-29 19:23:00,2.4159,2.4159,2.4155,2.4157,260000002.0
2007-08-29 19:24:00,2.4157,2.4157,2.4154,2.41555,739000005.0
2007-08-29 19:25:00,2.4155,2.41565,2.4152,2.4154,519399995.0
2007-08-29 19:26:00,2.4155,2.4156,2.4152,2.4155,543500002.0
2007-08-29 19:27:00,2.4155,2.4155,2.4152,2.4153,458999999.0
2007-08-29 19:28:00,2.4153,2.4155,2.4152,2.4154,616400000.0
2007-08-29 19:29:00,2.4154,2.4154,2.4152,2.4152,252800000.0
2007-08-29 19:30:00,2.4152,2.4153,2.4151,2.4153,424200000.0
2007-08-29 19:31:00,2.4153,2.4155,2.415,2.4155,140796163.0
2007-08-29 19:32:00,2.4155,2.4157,2.4153,2.4153,175702847.0
2007-08-29 19:33:00,2.4154,2.4157,2.4154,2.41545,360800000.0
2007-08-29 19:34:00,2.4155,2.4156,2.4153,2.4156,152000000.0
2007-08-29 19:35:00,2.4156,2.4158,2.4155,2.4157,117600000.0
2007-08-29 19:36:00,2.4157,2.416,2.4154,2.4157,622900000.0
2007-08-29 19:37:00,2.4157,2.4159,2.4154,2.4156,604400001.0
2007-08-29 19:38:00,2.4155,2.4157,2.4154,2.4155,829500002.0
2007-08-29 19:39:00,2.4155,2.4156,2.4151,2.41535,536343957.0
2007-08-29 19:40:00,2.41515,2.4154,2.4151,2.41535,373968820.0
2007-08-29 19:41:00,2.4153,2.4154,2.4153,2.41535,250600000.0
2007-08-29 19:42:00,2.4154,2.41555,2.4152,2.4153,278600000.0
2007-08-29 19:43:00,2.41545,2.4155,2.4152,2.4155,369500000.0
2007-08-29 19:44:00,2.4155,2.41555,2.4154,2.41545,191800000.0
2007-08-29 19:45:00,2.41545,2.41555,2.4153,2.41545,54700000.0
2007-08-29 19:46:00,2.41535,2.4155,2.415,2.415,398199996.0
2007-08-29 19:47:00,2.415,2.4154,2.415,2.4154,820000000.0
2007-08-29 19:48:00,2.4152,2.41535,2.41475,2.4148,942999998.0
2007-08-29 19:49:00,2.4148,2.41525,2.4148,2.41525,353299996.0
2007-08-29 19:50:00,2.41525,2.4154,2.415,2.4154,360799999.0
2007-08-29 19:51:00,2.4154,2.4161,2.4154,2.4156,865799999.0
2007-08-29 19:52:00,2.4157,2.4164,2.4157,2.4164,473000000.0
2007-08-29 19:53:00,2.4164,2.4166,2.4159,2.4164,443000001.0
2007-08-29 19:54:00,2.4163,2.4165,2.41625,2.4164,383099999.0
2007-08-29 19:55:00,2.4164,2.4166,2.41625,2.41635,301700000.0
2007-08-29 19:56:00,2.4164,2.41655,2.4163,2.41655,232600000.0
2007-08-29 19:57:00,2.41655,2.4169,2.4164,2.41665,457199998.0
2007-08-29 19:58:00,2.4167,2.4167,2.41655,2.41665,208000000.0
2007-08-29 19:59:00,2.41665,2.4167,2.4164,2.41645,261399999.0
2007-08-29 20:00:00,2.41645,2.4166,2.4164,2.4165,111200002.0
2007-08-29 20:01:00,2.4165,2.41665,2.4164,2.4164,323799999.0
2007-08-29 20:02:00,2.4164,2.4167,2.4164,2.4167,515699999.0
2007-08-29 20:03:00,2.41665,2.4171,2.41655,2.4171,290800000.0
2007-08-29 20:04:00,2.4171,2.4178,2.417,2.4172,741400001.0
2007-08-29 20:05:00,2.4172,2.4175,2.4168,2.4171,794900000.0
2007-08-29 20:06:00,2.4171,2.4175,2.4168,2.4171,1170699995.0
2007-08-29 20:07:00,2.4171,2.4173,2.4169,2.4171,695357416.0
2007-08-29 20:08:00,2.4171,2.4174,2.4171,2.4172,203700000.0
2007-08-29 20:09:00,2.4172,2.4175,2.4172,2.4172,388100000.0
2007-08-29 20:10:00,2.4172,2.4172,2.417,2.4171,90900000.0
2007-08-29 20:11:00,2.4171,2.4173,2.417,2.4171,222917167.0
2007-08-29 20:12:00,2.4171,2.4171,2.4168,2.417,312299999.0
2007-08-29 20:13:00,2.4169,2.4175,2.4169,2.4175,366100000.0
2007-08-29 20:14:00,2.4175,2.4175,2.41725,2.4173,215600000.0
2007-08-29 20:15:00,2.4173,2.4175,2.4172,2.41745,196799999.0
2007-08-29 20:16:00,2.41745,2.4175,2.4172,2.4173,152999999.0
2007-08-29 20:17:00,2.41735,2.41755,2.4172,2.4173,93800000.0
2007-08-29 20:18:00,2.4173,2.4174,2.4171,2.4171,53400000.0
2007-08-29 20:19:00,2.4171,2.41755,2.417,2.41735,150400000.0
2007-08-29 20:20:00,2.4173,2.4174,2.4172,2.4173,173200000.0
2007-08-29 20:21:00,2.4173,2.4174,2.4171,2.4174,322798757.0
2007-08-29 20:22:00,2.4174,2.4176,2.4172,2.4176,69493738.0
2007-08-29 20:23:00,2.4176,2.4177,2.4174,2.4177,157700000.0
2007-08-29 20:24:00,2.4177,2.4177,2.4175,2.4175,55300000.0
2007-08-29 20:25:00,2.4176,2.4183,2.4176,2.4183,418700005.0
2007-08-29 20:26:00,2.4183,2.4183,2.418,2.418,725800000.0
2007-08-29 20:27:00,2.418,2.4186,2.418,2.4184,531400005.0
2007-08-29 20:28:00,2.4184,2.4191,2.4183,2.4191,349600000.0
2007-08-29 20:29:00,2.4191,2.4193,2.4187,2.419,374099997.0
2007-08-29 20:30:00,2.419,2.4192,2.4187,2.41905,436299996.0
2007-08-29 20:31:00,2.4188,2.41925,2.4188,2.4191,198320925.0
2007-08-29 20:32:00,2.4191,2.4195,2.41905,2.4192,580426172.0
2007-08-29 20:33:00,2.4192,2.4199,2.419,2.4197,1241900005.0
2007-08-29 20:34:00,2.41965,2.42,2.4196,2.41975,505100000.0
2007-08-29 20:35:00,2.41975,2.4201,2.4197,2.4199,541300000.0
2007-08-29 20:36:00,2.4199,2.4201,2.41975,2.42,395800000.0
2007-08-29 20:37:00,2.42,2.42,2.4196,2.4197,349600000.0
2007-08-29 20:38:00,2.4197,2.4201,2.41965,2.4198,366800000.0
2007-08-29 20:39:00,2.4198,2.42015,2.4198,2.42,353210834.0
2007-08-29 20:40:00,2.42,2.4205,2.42,2.4203,562551200.0
2007-08-29 20:41:00,2.4203,2.42045,2.42,2.42035,189500000.0
2007-08-29 20:42:00,2.42035,2.4204,2.42005,2.42005,76100000.0
2007-08-29 20:43:00,2.42005,2.42035,2.4199,2.42005,213700000.0
2007-08-29 20:44:00,2.42005,2.42005,2.4194,2.4195,132800000.0
2007-08-29 20:45:00,2.4195,2.4196,2.4192,2.4194,104900000.0
2007-08-29 20:46:00,2.4194,2.41975,2.41925,2.41925,218500000.0
2007-08-29 20:47:00,2.4192,2.41935,2.4192,2.4192,194200000.0
2007-08-29 20:48:00,2.4192,2.4194,2.4191,2.4194,215700000.0
2007-08-29 20:49:00,2.4195,2.4198,2.4195,2.4196,230500000.0
2007-08-29 20:50:00,2.4196,2.4198,2.4194,2.41965,133700000.0
2007-08-29 20:51:00,2.41965,2.4198,2.4195,2.41975,375500000.0
2007-08-29 20:52:00,2.4198,2.41985,2.4191,2.4191,327200000.0
2007-08-29 20:53:00,2.4191,2.4191,2.4185,2.4186,399799999.0
2007-08-29 20:54:00,2.4186,2.4186,2.4183,2.4183,326100000.0
2007-08-29 20:55:00,2.4183,2.4187,2.4183,2.4186,580900001.0
2007-08-29 20:56:00,2.4186,2.4187,2.4181,2.4181,308600000.0
2007-08-29 20:57:00,2.4182,2.4186,2.4181,2.41855,257200000.0
2007-08-29 20:58:00,2.41855,2.4189,2.4185,2.41875,235200000.0
2007-08-29 20:59:00,2.41875,2.4189,2.41855,2.4189,318400000.0
2007-08-29 21:00:00,2.4191,2.41915,2.4188,2.4191,221200001.0
2007-08-29 21:01:00,2.4191,2.41935,2.4187,2.41905,397700000.0
2007-08-29 21:02:00,2.41905,2.41945,2.419,2.41945,148300000.0
2007-08-29 21:03:00,2.4194,2.4196,2.41935,2.4195,553599999.0
2007-08-29 21:04:00,2.4195,2.4203,2.4194,2.42,510800000.0
2007-08-29 21:05:00,2.42,2.42005,2.4198,2.4199,415299999.0
2007-08-29 21:06:00,2.4199,2.4203,2.4199,2.4203,432899998.0
2007-08-29 21:07:00,2.4204,2.4211,2.42025,2.42105,456500001.0
2007-08-29 21:08:00,2.421,2.4211,2.42015,2.42015,267700000.0
2007-08-29 21:09:00,2.42015,2.42085,2.42,2.42085,368368488.0
2007-08-29 21:10:00,2.42085,2.42095,2.42045,2.4207,421699997.0
2007-08-29 21:11:00,2.4207,2.42075,2.4202,2.42025,735900001.0
2007-08-29 21:12:00,2.4203,2.4204,2.42,2.4201,736000006.0
2007-08-29 21:13:00,2.4201,2.4204,2.4201,2.4203,416191584.0
2007-08-29 21:14:00,2.4202,2.42065,2.42,2.42065,943599983.0
2007-08-29 21:15:00,2.4206,2.4207,2.42045,2.4205,412800000.0
2007-08-29 21:16:00,2.42055,2.4208,2.4205,2.4205,770699999.0
2007-08-29 21:17:00,2.4206,2.4207,2.4205,2.4206,309400000.0
2007-08-29 21:18:00,2.4206,2.4208,2.4206,2.4208,431600000.0
2007-08-29 21:19:00,2.4208,2.42115,2.42075,2.4209,361200000.0
2007-08-29 21:20:00,2.4208,2.4209,2.4207,2.4209,271000000.0
2007-08-29 21:21:00,2.4209,2.4213,2.4208,2.4208,525700006.0
2007-08-29 21:22:00,2.4209,2.4211,2.4208,2.4211,290600000.0
2007-08-29 21:23:00,2.4211,2.4211,2.42075,2.42075,143400000.0
2007-08-29 21:24:00,2.42075,2.4211,2.42075,2.4209,442399995.0
2007-08-29 21:25:00,2.4209,2.4213,2.4206,2.4212,291700000.0
2007-08-29 21:26:00,2.4213,2.4213,2.4209,2.4212,238600000.0
2007-08-29 21:27:00,2.4212,2.4213,2.4211,2.42115,87700000.0
2007-08-29 21:28:00,2.42115,2.4213,2.42115,2.42125,60300000.0
2007-08-29 21:29:00,2.42125,2.4225,2.42125,2.422,672800000.0
2007-08-29 21:30:00,2.422,2.4222,2.42175,2.422,635800000.0
2007-08-29 21:31:00,2.422,2.4222,2.4212,2.4212,476500000.0
2007-08-29 21:32:00,2.4212,2.422,2.42115,2.422,372600000.0
2007-08-29 21:33:00,2.4219,2.4226,2.4219,2.4225,870900002.0
2007-08-29 21:34:00,2.42255,2.423,2.4224,2.4226,691300000.0
2007-08-29 21:35:00,2.4225,2.4227,2.422,2.4224,763999999.0
2007-08-29 21:36:00,2.4223,2.4223,2.4213,2.4214,492299999.0
2007-08-29 21:37:00,2.4214,2.4217,2.4214,2.42165,277500000.0
2007-08-29 21:38:00,2.42165,2.42205,2.42145,2.4219,627199999.0
2007-08-29 21:39:00,2.4219,2.4219,2.4215,2.4216,388400000.0
2007-08-29 21:40:00,2.4216,2.4216,2.4212,2.4215,411600000.0
2007-08-29 21:41:00,2.4215,2.4215,2.4213,2.4213,247900000.0
2007-08-29 21:42:00,2.4214,2.42145,2.421,2.4211,325800000.0
2007-08-29 21:43:00,2.4211,2.42115,2.4209,2.4211,145700000.0
2007-08-29 21:44:00,2.4211,2.4211,2.4207,2.4207,547800000.0
2007-08-29 21:45:00,2.4207,2.4209,2.4207,2.4207,226000000.0
2007-08-29 21:46:00,2.4207,2.4213,2.4207,2.4207,257900000.0
2007-08-29 21:47:00,2.4207,2.4213,2.4207,2.421,117500000.0
2007-08-29 21:48:00,2.4211,2.4212,2.4209,2.421,157500000.0
2007-08-29 21:49:00,2.421,2.421,2.4209,2.4209,36700000.0
2007-08-29 21:50:00,2.4209,2.4211,2.4208,2.4209,253577660.0
2007-08-29 21:51:00,2.4209,2.4211,2.4208,2.4209,263455268.0
2007-08-29 21:52:00,2.4208,2.4215,2.4208,2.421,468699999.0
2007-08-29 21:53:00,2.421,2.42125,2.42085,2.42115,137568308.0
2007-08-29 21:54:00,2.42115,2.4213,2.4211,2.4211,36000000.0
2007-08-29 21:55:00,2.4211,2.42115,2.4206,2.4207,409958738.0
2007-08-29 21:56:00,2.4207,2.42095,2.4207,2.42095,137700000.0
2007-08-29 21:57:00,2.42095,2.4212,2.4207,2.4207,221600000.0
2007-08-29 21:58:00,2.421,2.4213,2.42025,2.4206,653400000.0
2007-08-29 21:59:00,2.4206,2.4209,2.4202,2.4206,432700000.0
2007-08-29 22:00:00,2.4204,2.42175,2.4204,2.4212,980800000.0
2007-08-29 22:01:00,2.4211,2.4212,2.42095,2.4211,228999999.0
2007-08-29 22:02:00,2.421,2.4214,2.421,2.421,276199999.0
2007-08-29 22:03:00,2.421,2.4212,2.4206,2.4209,289900000.0
2007-08-29 22:04:00,2.421,2.4212,2.4207,2.4208,427199998.0
2007-08-29 22:05:00,2.4208,2.4213,2.4207,2.421,483899998.0
2007-08-29 22:06:00,2.42105,2.42105,2.4209,2.4209,426299998.0
2007-08-29 22:07:00,2.421,2.421,2.421,2.421,91200000.0
2007-08-29 22:08:00,2.421,2.421,2.4208,2.421,144000000.0
2007-08-29 22:09:00,2.421,2.4211,2.4208,2.4209,325099994.0
2007-08-29 22:10:00,2.4209,2.4211,2.4208,2.4208,119000000.0
2007-08-29 22:11:00,2.4208,2.4212,2.4208,2.4211,283500000.0
2007-08-29 22:12:00,2.4211,2.4211,2.4207,2.421,150700003.0
2007-08-29 22:13:00,2.421,2.421,2.4206,2.4209,79000000.0
2007-08-29 22:14:00,2.421,2.421,2.4202,2.4205,207900000.0
2007-08-29 22:15:00,2.4205,2.4206,2.4205,2.4206,319499996.0
2007-08-29 22:16:00,2.4206,2.4206,2.4205,2.4206,117500000.0
2007-08-29 22:17:00,2.4206,2.421,2.4205,2.4205,447700012.0
2007-08-29 22:18:00,2.4205,2.4207,2.4205,2.4207,281300001.0
2007-08-29 22:19:00,2.4207,2.4207,2.4205,2.4206,88200000.0
2007-08-29 22:20:00,2.4206,2.4207,2.4198,2.4199,471100001.0
2007-08-29 22:21:00,2.4199,2.42,2.4195,2.42,295900001.0
2007-08-29 22:22:00,2.42,2.42,2.4197,2.4198,110400000.0
2007-08-29 22:23:00,2.4196,2.4198,2.4196,2.4198,8400000.0
2007-08-29 22:24:00,2.4198,2.4202,2.4196,2.4202,263500000.0
2007-08-29 22:25:00,2.4202,2.4202,2.42,2.42,91600001.0
2007-08-29 22:26:00,2.42,2.42005,2.42,2.42,205900000.0
2007-08-29 22:27:00,2.42,2.4201,2.42,2.4201,253800000.0
2007-08-29 22:28:00,2.42,2.4201,2.4198,2.42,688400000.0
2007-08-29 22:29:00,2.42,2.42005,2.4195,2.4195,19500000.0
2007-08-29 22:30:00,2.4197,2.4198,2.4196,2.41975,114800000.0
2007-08-29 22:31:00,2.41985,2.4201,2.41985,2.41995,99900000.0
2007-08-29 22:32:00,2.41995,2.41995,2.4198,2.4198,21600000.0
2007-08-29 22:33:00,2.4199,2.4199,2.4197,2.4198,117399999.0
2007-08-29 22:34:00,2.4201,2.4202,2.4198,2.4202,105551202.0
2007-08-29 22:35:00,2.4202,2.42025,2.4199,2.42025,134500000.0
2007-08-29 22:36:00,2.42025,2.4203,2.4202,2.4203,114300000.0
2007-08-29 22:37:00,2.4203,2.4208,2.4199,2.42015,186400000.0
2007-08-29 22:38:00,2.42015,2.42015,2.4198,2.4198,86400000.0
2007-08-29 22:39:00,2.4199,2.42,2.4198,2.4199,64700000.0
2007-08-29 22:40:00,2.4199,2.4199,2.4198,2.41985,66600000.0
2007-08-29 22:41:00,2.4198,2.42005,2.4198,2.4198,297600000.0
2007-08-29 22:42:00,2.4198,2.4202,2.4198,2.4198,113200000.0
2007-08-29 22:43:00,2.4198,2.4199,2.4198,2.4199,35200000.0
2007-08-29 22:44:00,2.41985,2.4202,2.4198,2.4201,278800000.0
2007-08-29 22:45:00,2.42,2.42,2.41985,2.41985,66100000.0
2007-08-29 22:46:00,2.41985,2.42,2.4195,2.4197,254600000.0
2007-08-29 22:47:00,2.4197,2.4197,2.4192,2.41925,347531019.0
2007-08-29 22:48:00,2.41925,2.41925,2.4191,2.41925,121699999.0
2007-08-29 22:49:00,2.41925,2.4196,2.41925,2.4194,143200000.0
2007-08-29 22:50:00,2.4194,2.4194,2.4191,2.4191,153800000.0
2007-08-29 22:51:00,2.41925,2.4195,2.419,2.4191,176660086.0
2007-08-29 22:52:00,2.4191,2.4195,2.4191,2.4194,152285370.0
2007-08-29 22:53:00,2.4196,2.4202,2.4196,2.4197,389453602.0
2007-08-29 22:54:00,2.4197,2.42,2.4197,2.4199,91600000.0
2007-08-29 22:55:00,2.4199,2.42,2.4198,2.4198,135500001.0
2007-08-29 22:56:00,2.4206,2.4206,2.41985,2.4201,161500000.0
2007-08-29 22:57:00,2.4201,2.4205,2.4201,2.4205,110100000.0
2007-08-29 22:58:00,2.4205,2.4205,2.4201,2.4201,216488057.0
2007-08-29 22:59:00,2.4202,2.4204,2.4201,2.4204,33640285.0
2007-08-29 23:00:00,2.4204,2.4206,2.4196,2.4199,147300000.0
2007-08-29 23:01:00,2.4198,2.4201,2.4194,2.4196,44600000.0
2007-08-29 23:02:00,2.4197,2.4199,2.4196,2.4196,60400000.0
2007-08-29 23:03:00,2.4196,2.4196,2.4194,2.4194,41600000.0
2007-08-29 23:04:00,2.4195,2.4196,2.4194,2.4194,19200000.0
2007-08-29 23:05:00,2.4195,2.4197,2.4194,2.4196,104800000.0
2007-08-29 23:06:00,2.4197,2.4197,2.4194,2.4197,65900000.0
2007-08-29 23:07:00,2.4197,2.4198,2.4196,2.4197,12400000.0
2007-08-29 23:08:00,2.4197,2.4201,2.4193,2.4195,106400000.0
2007-08-29 23:09:00,2.4194,2.4196,2.4193,2.4196,21700000.0
2007-08-29 23:10:00,2.4196,2.4197,2.4195,2.41955,30000000.0
2007-08-29 23:11:00,2.41955,2.4197,2.41945,2.4196,79000000.0
2007-08-29 23:12:00,2.4196,2.4196,2.41915,2.4194,133900000.0
2007-08-29 23:13:00,2.41935,2.41955,2.4193,2.41955,83400000.0
2007-08-29 23:14:00,2.41955,2.4197,2.41955,2.41955,75200000.0
2007-08-29 23:15:00,2.4195,2.4195,2.4194,2.4194,31200000.0
2007-08-29 23:16:00,2.4194,2.4194,2.419,2.41925,263700000.0
2007-08-29 23:17:00,2.4193,2.4195,2.4192,2.4194,140100000.0
2007-08-29 23:18:00,2.4195,2.4197,2.41935,2.4197,66300000.0
2007-08-29 23:19:00,2.4197,2.4197,2.4195,2.4195,26400000.0
2007-08-29 23:20:00,2.4195,2.4196,2.4195,2.4196,20800000.0
2007-08-29 23:21:00,2.4196,2.4196,2.4196,2.4196,21600000.0
2007-08-29 23:22:00,2.4196,2.4196,2.4194,2.41945,21600000.0
2007-08-29 23:23:00,2.41955,2.4198,2.4195,2.4195,76000000.0
2007-08-29 23:24:00,2.4196,2.4196,2.4195,2.4196,32000000.0
2007-08-29 23:25:00,2.4196,2.4198,2.4196,2.4198,11200000.0
2007-08-29 23:26:00,2.4201,2.4201,2.4201,2.4201,9600000.0
2007-08-29 23:27:00,2.4201,2.4201,2.4201,2.4201,12000000.0
2007-08-29 23:28:00,2.4201,2.4206,2.42,2.4201,95500000.0
2007-08-29 23:29:00,2.42005,2.42015,2.42,2.4201,92800000.0
2007-08-29 23:30:00,2.4202,2.4202,2.4201,2.4201,12800000.0
2007-08-29 23:31:00,2.4201,2.4202,2.4201,2.4201,63200000.0
2007-08-29 23:32:00,2.4201,2.4201,2.4201,2.4201,4800000.0
2007-08-29 23:33:00,2.4201,2.4201,2.4196,2.41975,117100000.0
2007-08-29 23:34:00,2.42,2.42,2.4196,2.4198,76000000.0
2007-08-29 23:35:00,2.4191,2.41925,2.41836,2.41904,40800000.0
2007-08-29 23:36:00,2.42,2.42,2.41985,2.42,40800000.0
2007-08-29 23:37:00,2.41995,2.42,2.4199,2.42,16800000.0
2007-08-29 23:38:00,2.42,2.42,2.4181,2.41945,272300000.0
2007-08-29 23:39:00,2.4195,2.4198,2.4195,2.4196,67200000.0
2007-08-29 23:40:00,2.4196,2.42,2.4196,2.41975,99600000.0
2007-08-29 23:41:00,2.41975,2.4199,2.4196,2.4196,114000000.0
2007-08-29 23:42:00,2.41965,2.41975,2.41935,2.41935,53600000.0
2007-08-29 23:43:00,2.4195,2.4201,2.4194,2.4196,119000000.0
2007-08-29 23:44:00,2.4196,2.4196,2.4195,2.4196,52000000.0
2007-08-29 23:45:00,2.4196,2.4196,2.4196,2.4196,20000000.0
2007-08-29 23:46:00,2.4196,2.4196,2.4196,2.4196,24000000.0
2007-08-29 23:47:00,2.4196,2.4197,2.4194,2.41955,115100000.0
2007-08-29 23:48:00,2.41955,2.41975,2.4193,2.41975,121700000.0
2007-08-29 23:49:00,2.4197,2.4198,2.4196,2.4196,68400000.0
2007-08-29 23:50:00,2.4196,2.4198,2.4196,2.4198,47200000.0
2007-08-29 23:51:00,2.41985,2.41995,2.4197,2.4199,61200000.0
2007-08-29 23:52:00,2.4199,2.4199,2.4199,2.4199,2400000.0
2007-08-29 23:53:00,2.4199,2.4199,2.4198,2.4199,53200000.0
2007-08-29 23:54:00,2.41995,2.4202,2.4198,2.4201,75100000.0
2007-08-29 23:55:00,2.4201,2.4203,2.4199,2.4199,97400000.0
2007-08-29 23:56:00,2.4199,2.4199,2.4195,2.4195,95900000.0
2007-08-29 23:57:00,2.4196,2.4199,2.41955,2.4196,86100000.0
2007-08-29 23:58:00,2.41965,2.4199,2.41965,2.4199,113000000.0
2007-08-29 23:59:00,2.4199,2.4199,2.4195,2.4197,46900000.0
2007-08-30 00:00:00,2.41965,2.41985,2.4196,2.4197,88800000.0
2007-08-30 00:01:00,2.4197,2.4197,2.4196,2.4196,41900000.0
2007-08-30 00:02:00,2.4196,2.4199,2.4196,2.4197,106000000.0
2007-08-30 00:03:00,2.42,2.4201,2.4192,2.4192,73300000.0
2007-08-30 00:04:00,2.4192,2.4195,2.4192,2.4194,21600000.0
2007-08-30 00:05:00,2.4195,2.4195,2.4193,2.4193,7200000.0
2007-08-30 00:06:00,2.41935,2.4197,2.4193,2.4196,160000000.0
2007-08-30 00:07:00,2.4197,2.4199,2.4192,2.41935,173900000.0
2007-08-30 00:08:00,2.41945,2.41945,2.4191,2.4191,125500000.0
2007-08-30 00:09:00,2.4191,2.4194,2.4191,2.4192,70400000.0
2007-08-30 00:10:00,2.4192,2.4193,2.4192,2.4193,54400000.0
2007-08-30 00:11:00,2.41925,2.41925,2.4191,2.4192,43900000.0
2007-08-30 00:12:00,2.4192,2.4196,2.4191,2.4196,82400000.0
2007-08-30 00:13:00,2.4196,2.41965,2.4194,2.41965,42400000.0
2007-08-30 00:14:00,2.4196,2.4199,2.4193,2.4194,177400000.0
2007-08-30 00:15:00,2.4194,2.4199,2.4194,2.4199,43200000.0
2007-08-30 00:16:00,2.42,2.4201,2.42,2.42,24000000.0
2007-08-30 00:17:00,2.42,2.42005,2.4198,2.41985,48800000.0
2007-08-30 00:18:00,2.4198,2.4198,2.4198,2.4198,12000000.0
2007-08-30 00:19:00,2.4198,2.42,2.4198,2.42,12800000.0
2007-08-30 00:20:00,2.42,2.42005,2.4199,2.42005,29600000.0
2007-08-30 00:21:00,2.42005,2.42005,2.4195,2.4196,105500000.0
2007-08-30 00:22:00,2.41965,2.4197,2.4192,2.4195,210500000.0
2007-08-30 00:23:00,2.4195,2.4195,2.4186,2.41885,149400000.0
2007-08-30 00:24:00,2.4189,2.4193,2.41885,2.4193,125200000.0
2007-08-30 00:25:00,2.4193,2.4194,2.4189,2.4191,812600000.0
2007-08-30 00:26:00,2.419,2.4196,2.4189,2.4193,137600000.0
2007-08-30 00:27:00,2.4193,2.4193,2.4193,2.4193,42400000.0
2007-08-30 00:28:00,2.4193,2.4194,2.419,2.419,24000000.0
2007-08-30 00:29:00,2.41905,2.41925,2.4189,2.41915,66200000.0
2007-08-30 00:30:00,2.4192,2.4192,2.4189,2.41895,63900000.0
2007-08-30 00:31:00,2.41895,2.41895,2.41835,2.4184,114900000.0
2007-08-30 00:32:00,2.4184,2.4184,2.4182,2.4182,41300000.0
2007-08-30 00:33:00,2.4182,2.4184,2.4181,2.4184,42500000.0
2007-08-30 00:34:00,2.4182,2.4184,2.4182,2.4184,80300000.0
2007-08-30 00:35:00,2.4184,2.4188,2.4184,2.4188,74900000.0
2007-08-30 00:36:00,2.4188,2.4192,2.41845,2.4188,316100000.0
2007-08-30 00:37:00,2.4188,2.41925,2.4187,2.41925,72500000.0
2007-08-30 00:38:00,2.41925,2.41925,2.4186,2.419,254300000.0
2007-08-30 00:39:00,2.419,2.419,2.4188,2.4188,58200000.0
2007-08-30 00:40:00,2.4188,2.419,2.4186,2.4188,60700000.0
2007-08-30 00:41:00,2.4188,2.41895,2.4188,2.41895,50800000.0
2007-08-30 00:42:00,2.419,2.419,2.4189,2.4189,9600000.0
2007-08-30 00:43:00,2.4189,2.4202,2.4189,2.419,74600000.0
2007-08-30 00:44:00,2.4191,2.4192,2.4191,2.4192,60600000.0
2007-08-30 00:45:00,2.4192,2.4197,2.4192,2.4197,82800000.0
2007-08-30 00:46:00,2.4197,2.4197,2.419,2.4191,247000000.0
2007-08-30 00:47:00,2.4192,2.4195,2.4191,2.4191,110700000.0
2007-08-30 00:48:00,2.4192,2.4193,2.4188,2.4188,132400000.0
2007-08-30 00:49:00,2.4188,2.419,2.4186,2.4186,61400000.0
2007-08-30 00:50:00,2.4186,2.4186,2.4179,2.418,227000000.0
2007-08-30 00:51:00,2.418,2.4182,2.418,2.4182,32000000.0
2007-08-30 00:52:00,2.41815,2.4182,2.4177,2.41795,107400000.0
2007-08-30 00:53:00,2.4179,2.4186,2.4178,2.4186,61600000.0
2007-08-30 00:54:00,2.4186,2.4186,2.4183,2.4183,20800000.0
2007-08-30 00:55:00,2.4185,2.41855,2.418,2.418,29600000.0
2007-08-30 00:56:00,2.418,2.4182,2.4178,2.4181,131700000.0
2007-08-30 00:57:00,2.4181,2.4184,2.418,2.4181,94600000.0
2007-08-30 00:58:00,2.4181,2.4183,2.4179,2.4183,102300000.0
2007-08-30 00:59:00,2.41825,2.4186,2.4182,2.4184,190500000.0
2007-08-30 01:00:00,2.4184,2.4184,2.4181,2.4182,220600000.0
2007-08-30 01:01:00,2.4182,2.4188,2.4181,2.4185,176800000.0
2007-08-30 01:02:00,2.4183,2.4192,2.4183,2.419,169600000.0
2007-08-30 01:03:00,2.4189,2.4191,2.4187,2.41885,328000000.0
2007-08-30 01:04:00,2.4188,2.4191,2.4186,2.4188,129400000.0
2007-08-30 01:05:00,2.4188,2.4195,2.4184,2.4194,189600000.0
2007-08-30 01:06:00,2.4194,2.4195,2.419,2.4192,204100000.0
2007-08-30 01:07:00,2.4194,2.4194,2.4192,2.4192,131500000.0
2007-08-30 01:08:00,2.4193,2.41945,2.4192,2.4192,113900000.0
2007-08-30 01:09:00,2.4193,2.4193,2.419,2.419,60200000.0
2007-08-30 01:10:00,2.419,2.41925,2.4188,2.41885,88000000.0
2007-08-30 01:11:00,2.4189,2.419,2.4185,2.4185,80800000.0
2007-08-30 01:12:00,2.41855,2.4188,2.4185,2.4188,133000000.0
2007-08-30 01:13:00,2.4187,2.4189,2.41865,2.4187,35200000.0
2007-08-30 01:14:00,2.4188,2.4188,2.4186,2.4186,13600000.0
2007-08-30 01:15:00,2.4184,2.4188,2.4184,2.4188,21600000.0
2007-08-30 01:16:00,2.4188,2.41885,2.41865,2.4187,30400000.0
2007-08-30 01:17:00,2.41875,2.4188,2.4187,2.41875,28800000.0
2007-08-30 01:18:00,2.4187,2.4187,2.41865,2.41865,14400000.0
2007-08-30 01:19:00,2.41853,2.4186,2.41817,2.41841,112600000.0
2007-08-30 01:20:00,2.41865,2.41895,2.41855,2.41895,51400000.0
2007-08-30 01:21:00,2.4189,2.4189,2.4189,2.4189,4000000.0
2007-08-30 01:22:00,2.4189,2.4191,2.4189,2.4191,50400000.0
2007-08-30 01:23:00,2.4191,2.4191,2.4191,2.4191,8000000.0
2007-08-30 01:24:00,2.4191,2.4192,2.4189,2.41895,30800000.0
2007-08-30 01:25:00,2.41895,2.4191,2.41885,2.41895,42400000.0
2007-08-30 01:26:00,2.41895,2.41895,2.4185,2.4188,107500000.0
2007-08-30 01:27:00,2.4187,2.4188,2.4186,2.4186,60400000.0
2007-08-30 01:28:00,2.4186,2.41895,2.4186,2.4186,23300000.0
2007-08-30 01:29:00,2.4189,2.41895,2.4182,2.41825,36400000.0
2007-08-30 01:30:00,2.4182,2.4182,2.4173,2.41765,87200000.0
2007-08-30 01:31:00,2.4176,2.4178,2.4172,2.4177,175200000.0
2007-08-30 01:32:00,2.4177,2.4181,2.4175,2.4181,125100000.0
2007-08-30 01:33:00,2.41805,2.41825,2.4175,2.4177,182300001.0
2007-08-30 01:34:00,2.4177,2.4179,2.4175,2.4179,52800000.0
2007-08-30 01:35:00,2.4179,2.4179,2.4178,2.4178,19200000.0
2007-08-30 01:36:00,2.4179,2.4179,2.4177,2.4177,8800000.0
2007-08-30 01:37:00,2.4177,2.4179,2.4177,2.4178,13700000.0
2007-08-30 01:38:00,2.4178,2.4179,2.4176,2.4177,34500000.0
2007-08-30 01:39:00,2.4176,2.418,2.4176,2.418,21800000.0
2007-08-30 01:40:00,2.418,2.418,2.4176,2.4176,19600000.0
2007-08-30 01:41:00,2.4176,2.4176,2.4174,2.4174,11200000.0
2007-08-30 01:42:00,2.4174,2.4174,2.4173,2.41735,29600000.0
2007-08-30 01:43:00,2.4173,2.4175,2.4173,2.4175,19200000.0
2007-08-30 01:44:00,2.4175,2.4175,2.4175,2.4175,3200000.0
2007-08-30 01:45:00,2.4175,2.4175,2.4175,2.4175,3200000.0
2007-08-30 01:46:00,2.4174,2.4177,2.4173,2.4173,98300000.0
2007-08-30 01:47:00,2.4174,2.4175,2.4171,2.4171,98600000.0
2007-08-30 01:48:00,2.4176,2.4178,2.4174,2.4174,44000000.0
2007-08-30 01:49:00,2.4175,2.4176,2.4172,2.41735,71300000.0
2007-08-30 01:50:00,2.4174,2.4174,2.4167,2.4169,173900000.0
2007-08-30 01:51:00,2.4169,2.4173,2.4169,2.4171,150900000.0
2007-08-30 01:52:00,2.41715,2.4175,2.4167,2.4174,239600000.0
2007-08-30 01:53:00,2.4174,2.4176,2.4167,2.41705,272100000.0
2007-08-30 01:54:00,2.41705,2.4181,2.4168,2.4171,270400000.0
2007-08-30 01:55:00,2.4174,2.41765,2.417,2.4175,145300000.0
2007-08-30 01:56:00,2.4174,2.4177,2.4172,2.4172,148600000.0
2007-08-30 01:57:00,2.4173,2.4173,2.4167,2.417,127900000.0
2007-08-30 01:58:00,2.4167,2.41715,2.4167,2.4171,87700000.0
2007-08-30 01:59:00,2.4171,2.4171,2.4166,2.41685,148100000.0
2007-08-30 02:00:00,2.41685,2.4169,2.4165,2.4169,333900000.0
2007-08-30 02:01:00,2.4169,2.4171,2.4168,2.4171,50700000.0
2007-08-30 02:02:00,2.4171,2.41755,2.4167,2.4175,154500000.0
2007-08-30 02:03:00,2.4175,2.4176,2.4174,2.4174,33200000.0
2007-08-30 02:04:00,2.4174,2.4181,2.4174,2.4178,191200000.0
2007-08-30 02:05:00,2.4178,2.4184,2.4177,2.418,143700000.0
2007-08-30 02:06:00,2.418,2.4181,2.41755,2.41765,158700000.0
2007-08-30 02:07:00,2.41765,2.41785,2.4173,2.4174,159800000.0
2007-08-30 02:08:00,2.4174,2.4174,2.417,2.417,122700000.0
2007-08-30 02:09:00,2.4172,2.4172,2.4171,2.4171,16800000.0
2007-08-30 02:10:00,2.4171,2.4172,2.4171,2.4172,5600000.0
2007-08-30 02:11:00,2.4172,2.41725,2.417,2.41725,84400000.0
2007-08-30 02:12:00,2.41725,2.41745,2.4172,2.4174,105100000.0
2007-08-30 02:13:00,2.4174,2.4174,2.4173,2.4174,6000000.0
2007-08-30 02:14:00,2.4172,2.4175,2.4171,2.4174,62100000.0
2007-08-30 02:15:00,2.4174,2.4175,2.4173,2.4174,79000000.0
2007-08-30 02:16:00,2.4174,2.4181,2.4173,2.418,146800000.0
2007-08-30 02:17:00,2.418,2.4184,2.4179,2.4182,230400000.0
2007-08-30 02:18:00,2.41825,2.4186,2.41815,2.4186,165400000.0
2007-08-30 02:19:00,2.41855,2.41865,2.41825,2.4185,123000000.0
2007-08-30 02:20:00,2.4185,2.4186,2.418,2.41825,302700000.0
2007-08-30 02:21:00,2.41825,2.4183,2.41805,2.4183,125800000.0
2007-08-30 02:22:00,2.41835,2.4186,2.4183,2.41845,129500000.0
2007-08-30 02:23:00,2.4185,2.4187,2.4179,2.41835,249600000.0
2007-08-30 02:24:00,2.41835,2.4188,2.41825,2.4186,216000000.0
2007-08-30 02:25:00,2.4186,2.4197,2.4186,2.41945,272800000.0
2007-08-30 02:26:00,2.41945,2.41945,2.4192,2.41925,116000000.0
2007-08-30 02:27:00,2.41925,2.4193,2.4188,2.419,203800000.0
2007-08-30 02:28:00,2.419,2.4191,2.4187,2.4189,269400000.0
2007-08-30 02:29:00,2.419,2.4193,2.419,2.4191,178000000.0
2007-08-30 02:30:00,2.4191,2.4192,2.4181,2.4186,343200000.0
2007-08-30 02:31:00,2.4186,2.4187,2.4181,2.41835,230500000.0
2007-08-30 02:32:00,2.4184,2.41865,2.41825,2.4185,140900000.0
2007-08-30 02:33:00,2.4185,2.4185,2.4182,2.41845,106400000.0
2007-08-30 02:34:00,2.41845,2.4186,2.4184,2.4184,75200000.0
2007-08-30 02:35:00,2.4183,2.4184,2.418,2.4184,237599999.0
2007-08-30 02:36:00,2.4185,2.4187,2.4184,2.41845,79000000.0
2007-08-30 02:37:00,2.41845,2.41845,2.41825,2.41825,68800000.0
2007-08-30 02:38:00,2.4183,2.4186,2.41815,2.4183,105931492.0
2007-08-30 02:39:00,2.4183,2.4183,2.41785,2.4181,92100000.0
2007-08-30 02:40:00,2.4181,2.4182,2.4176,2.4178,103600000.0
2007-08-30 02:41:00,2.4177,2.418,2.4177,2.4178,106200000.0
2007-08-30 02:42:00,2.4178,2.4183,2.4178,2.418,111600000.0
2007-08-30 02:43:00,2.41805,2.4182,2.4179,2.4181,205400000.0
2007-08-30 02:44:00,2.4181,2.4184,2.418,2.4183,193600000.0
2007-08-30 02:45:00,2.41845,2.41845,2.418,2.4183,122000000.0
2007-08-30 02:46:00,2.4183,2.4185,2.4181,2.4182,81349414.0
2007-08-30 02:47:00,2.4183,2.4185,2.4183,2.4183,54600000.0
2007-08-30 02:48:00,2.4183,2.41855,2.4182,2.4185,119478791.0
2007-08-30 02:49:00,2.4185,2.41865,2.4183,2.4185,202075164.0
2007-08-30 02:50:00,2.4185,2.41885,2.4182,2.41855,153400000.0
2007-08-30 02:51:00,2.4186,2.41895,2.41855,2.41895,65900000.0
2007-08-30 02:52:00,2.419,2.41925,2.4184,2.4186,54300000.0
2007-08-30 02:53:00,2.4186,2.41895,2.4186,2.4189,47200000.0
2007-08-30 02:54:00,2.4187,2.419,2.4186,2.41895,52200000.0
2007-08-30 02:55:00,2.4189,2.4192,2.4187,2.41885,67900000.0
2007-08-30 02:56:00,2.4187,2.4189,2.4187,2.4188,28200000.0
2007-08-30 02:57:00,2.4188,2.4189,2.4184,2.41865,33500000.0
2007-08-30 02:58:00,2.41865,2.41875,2.4185,2.4187,5200000.0
2007-08-30 02:59:00,2.4187,2.4189,2.4187,2.4188,68800000.0
2007-08-30 03:00:00,2.4188,2.419,2.4187,2.419,98400000.0
2007-08-30 03:01:00,2.419,2.41915,2.4188,2.41915,112100000.0
2007-08-30 03:02:00,2.4192,2.41925,2.4192,2.4192,32000000.0
2007-08-30 03:03:00,2.4192,2.4194,2.4191,2.4191,103200000.0
2007-08-30 03:04:00,2.4191,2.4194,2.41905,2.4193,111200000.0
2007-08-30 03:05:00,2.4193,2.4195,2.4191,2.41935,136100000.0
2007-08-30 03:06:00,2.41935,2.41935,2.419,2.4191,81600000.0
2007-08-30 03:07:00,2.41905,2.4192,2.4189,2.4191,60000000.0
2007-08-30 03:08:00,2.4191,2.4195,2.4191,2.41925,80800000.0
2007-08-30 03:09:00,2.4192,2.4197,2.4192,2.4197,16000000.0
2007-08-30 03:10:00,2.4197,2.4197,2.4193,2.4194,52000000.0
2007-08-30 03:11:00,2.4194,2.4194,2.419,2.4193,102300000.0
2007-08-30 03:12:00,2.4193,2.4193,2.4189,2.41895,137673001.0
2007-08-30 03:13:00,2.41895,2.41945,2.4188,2.41935,130130668.0
2007-08-30 03:14:00,2.4194,2.4195,2.4191,2.4194,89956788.0
2007-08-30 03:15:00,2.4194,2.4197,2.4191,2.4192,183717661.0
2007-08-30 03:16:00,2.419,2.41925,2.4188,2.4189,211413818.0
2007-08-30 03:17:00,2.4189,2.4191,2.4189,2.4191,42400000.0
2007-08-30 03:18:00,2.419,2.419,2.4189,2.41895,32000000.0
2007-08-30 03:19:00,2.419,2.4193,2.4189,2.4193,108700000.0
2007-08-30 03:20:00,2.4192,2.4196,2.4191,2.4196,47200000.0
2007-08-30 03:21:00,2.4196,2.4199,2.4194,2.4197,56800000.0
2007-08-30 03:22:00,2.4195,2.41965,2.4193,2.4196,120000000.0
2007-08-30 03:23:00,2.4196,2.4203,2.4196,2.4198,168800000.0
2007-08-30 03:24:00,2.4198,2.4198,2.4195,2.4196,97600000.0
2007-08-30 03:25:00,2.4198,2.4201,2.41945,2.41955,159200000.0
2007-08-30 03:26:00,2.41955,2.4199,2.4193,2.4195,115900000.0
2007-08-30 03:27:00,2.4199,2.42,2.4196,2.42,57600000.0
2007-08-30 03:28:00,2.42,2.4206,2.4198,2.4204,258561968.0
2007-08-30 03:29:00,2.4204,2.421,2.4203,2.4209,85290492.0
2007-08-30 03:30:00,2.421,2.421,2.4207,2.4209,120990492.0
2007-08-30 03:31:00,2.4209,2.4209,2.42055,2.42065,92400000.0
2007-08-30 03:32:00,2.42065,2.4211,2.42055,2.42055,165842952.0
2007-08-30 03:33:00,2.4206,2.4206,2.4194,2.4195,162291672.0
2007-08-30 03:34:00,2.4195,2.41975,2.4192,2.4195,316000000.0
2007-08-30 03:35:00,2.4197,2.4197,2.4191,2.4191,129600000.0
2007-08-30 03:36:00,2.4191,2.41975,2.4191,2.4196,140800000.0
2007-08-30 03:37:00,2.41908,2.4192,2.41871,2.41903,56600000.0
2007-08-30 03:38:00,2.4196,2.4202,2.4196,2.4202,109600000.0
2007-08-30 03:39:00,2.4202,2.4204,2.42005,2.4203,56800000.0
2007-08-30 03:40:00,2.42045,2.4206,2.4203,2.4205,38400000.0
2007-08-30 03:41:00,2.4205,2.4205,2.42005,2.4204,71200000.0
2007-08-30 03:42:00,2.42035,2.42035,2.4201,2.4202,50747918.0
2007-08-30 03:43:00,2.4202,2.4205,2.4202,2.4205,52060187.0
2007-08-30 03:44:00,2.4205,2.4207,2.4205,2.4205,43460187.0
2007-08-30 03:45:00,2.4205,2.4205,2.4205,2.4205,520374.0
2007-08-30 03:46:00,2.4205,2.4205,2.4204,2.4205,13880561.0
2007-08-30 03:47:00,2.4205,2.4208,2.4205,2.4208,43200000.0
2007-08-30 03:48:00,2.4208,2.4208,2.4205,2.4207,48860187.0
2007-08-30 03:49:00,2.42018,2.42032,2.41984,2.41994,92800000.0
2007-08-30 03:50:00,2.4207,2.4209,2.4206,2.4206,66040748.0
2007-08-30 03:51:00,2.4206,2.4206,2.42045,2.4206,14400000.0
2007-08-30 03:52:00,2.4206,2.4206,2.4206,2.4206,8800000.0
2007-08-30 03:53:00,2.4206,2.4206,2.4205,2.4205,4800000.0
2007-08-30 03:54:00,2.4205,2.4206,2.4203,2.4203,83960187.0
2007-08-30 03:55:00,2.4203,2.4203,2.4203,2.4203,800000.0
2007-08-30 03:56:00,2.4203,2.4203,2.4202,2.4202,5600000.0
2007-08-30 03:57:00,2.4202,2.42035,2.4202,2.42035,43200000.0
2007-08-30 03:58:00,2.42035,2.4205,2.4201,2.4204,108160187.0
2007-08-30 03:59:00,2.4204,2.4205,2.42035,2.4205,31200000.0
2007-08-30 04:00:00,2.4205,2.4205,2.42045,2.4205,7200000.0
2007-08-30 04:01:00,2.4205,2.4205,2.42025,2.42025,29600000.0
2007-08-30 04:02:00,2.42025,2.4203,2.4201,2.4203,52600000.0
2007-08-30 04:03:00,2.4202,2.4203,2.42,2.42005,25700000.0
2007-08-30 04:04:00,2.42,2.4202,2.4194,2.4198,292700000.0
2007-08-30 04:05:00,2.41995,2.4201,2.4194,2.4196,391100000.0
2007-08-30 04:06:00,2.41975,2.4206,2.41955,2.4197,190400000.0
2007-08-30 04:07:00,2.4197,2.4198,2.4196,2.4196,58400000.0
2007-08-30 04:08:00,2.42,2.4201,2.4197,2.42,186200000.0
2007-08-30 04:09:00,2.42,2.4201,2.42,2.4201,72900000.0
2007-08-30 04:10:00,2.4201,2.4201,2.4197,2.4201,116800000.0
2007-08-30 04:11:00,2.4201,2.4201,2.4199,2.4199,28542182.0
2007-08-30 04:12:00,2.4199,2.4199,2.4198,2.4198,44371091.0
2007-08-30 04:13:00,2.4198,2.4198,2.41975,2.4198,24800000.0
2007-08-30 04:14:00,2.4198,2.4199,2.4194,2.4194,366781243.0
2007-08-30 04:15:00,2.4193,2.41995,2.4193,2.4198,432610152.0
2007-08-30 04:16:00,2.4198,2.4203,2.4198,2.42,319805076.0
2007-08-30 04:17:00,2.42,2.4203,2.4197,2.4197,106300000.0
2007-08-30 04:18:00,2.4197,2.42,2.4196,2.4196,145400000.0
2007-08-30 04:19:00,2.4196,2.41975,2.4195,2.41975,55900000.0
2007-08-30 04:20:00,2.4198,2.42,2.4198,2.42,101600000.0
2007-08-30 04:21:00,2.4202,2.4203,2.42,2.4202,94300000.0
2007-08-30 04:22:00,2.42015,2.4202,2.42,2.4201,76800000.0
2007-08-30 04:23:00,2.4201,2.4204,2.42,2.4203,150300000.0
2007-08-30 04:24:00,2.4204,2.4206,2.42025,2.42045,51100000.0
2007-08-30 04:25:00,2.42045,2.42045,2.4199,2.4202,139100000.0
2007-08-30 04:26:00,2.4202,2.4203,2.4201,2.4202,82500000.0
2007-08-30 04:27:00,2.4202,2.4202,2.4201,2.4201,43000000.0
2007-08-30 04:28:00,2.4201,2.4201,2.42,2.42,36500000.0
2007-08-30 04:29:00,2.42,2.4201,2.4196,2.41965,153600000.0
2007-08-30 04:30:00,2.41934,2.41966,2.41927,2.41933,179700000.0
2007-08-30 04:31:00,2.41965,2.4199,2.4196,2.4199,162100000.0
2007-08-30 04:32:00,2.4199,2.4199,2.4196,2.4198,87900000.0
2007-08-30 04:33:00,2.4198,2.4199,2.4198,2.4198,14400000.0
2007-08-30 04:34:00,2.4198,2.4199,2.4196,2.4196,81500000.0
2007-08-30 04:35:00,2.4196,2.4196,2.4195,2.4195,61600000.0
2007-08-30 04:36:00,2.41955,2.4196,2.41945,2.4195,42400000.0
2007-08-30 04:37:00,2.4195,2.4196,2.4195,2.41955,22400000.0
2007-08-30 04:38:00,2.41955,2.41975,2.4194,2.4196,91200000.0
2007-08-30 04:39:00,2.4196,2.4197,2.4194,2.4196,38200000.0
2007-08-30 04:40:00,2.41945,2.41995,2.4194,2.41995,103400000.0
2007-08-30 04:41:00,2.41995,2.42,2.4196,2.4198,86800000.0
2007-08-30 04:42:00,2.4198,2.4198,2.4197,2.4198,28600000.0
2007-08-30 04:43:00,2.4198,2.4198,2.4196,2.4196,57300000.0
2007-08-30 04:44:00,2.4197,2.4198,2.4197,2.4197,43500000.0
2007-08-30 04:45:00,2.4197,2.4197,2.41955,2.4196,16200000.0
2007-08-30 04:46:00,2.4197,2.4199,2.4197,2.4197,28000000.0
2007-08-30 04:47:00,2.4197,2.4201,2.4195,2.4198,92000000.0
2007-08-30 04:48:00,2.4197,2.4199,2.4197,2.4199,87000000.0
2007-08-30 04:49:00,2.4199,2.4199,2.4196,2.4196,80600000.0
2007-08-30 04:50:00,2.4196,2.4197,2.4193,2.4193,171900000.0
2007-08-30 04:51:00,2.41935,2.4197,2.4192,2.41935,126900000.0
2007-08-30 04:52:00,2.4195,2.4195,2.4193,2.4194,141200000.0
2007-08-30 04:53:00,2.4194,2.4198,2.4194,2.4198,34400000.0
2007-08-30 04:54:00,2.4198,2.41985,2.4197,2.4197,55300000.0
2007-08-30 04:55:00,2.4197,2.4198,2.4197,2.4198,20800000.0
2007-08-30 04:56:00,2.4198,2.4198,2.4197,2.4197,14400000.0
2007-08-30 04:57:00,2.4197,2.4197,2.4196,2.4196,4800000.0
2007-08-30 04:58:00,2.4196,2.4196,2.4196,2.4196,13600000.0
2007-08-30 04:59:00,2.4196,2.4196,2.4195,2.41955,70500000.0
2007-08-30 05:00:00,2.41955,2.4196,2.4195,2.4195,49600000.0
2007-08-30 05:01:00,2.4195,2.4195,2.4194,2.4194,32800000.0
2007-08-30 05:02:00,2.4194,2.4196,2.4194,2.4196,70200000.0
2007-08-30 05:03:00,2.4196,2.4197,2.4196,2.4196,23165380.0
2007-08-30 05:04:00,2.4196,2.4196,2.4194,2.4196,87993076.0
2007-08-30 05:05:00,2.4196,2.4196,2.4195,2.4195,7493076.0
2007-08-30 05:06:00,2.4195,2.4195,2.4194,2.4195,29200000.0
2007-08-30 05:07:00,2.4195,2.41955,2.4194,2.41955,80693076.0
2007-08-30 05:08:00,2.4196,2.4198,2.4195,2.4197,55200000.0
2007-08-30 05:09:00,2.4197,2.4197,2.4193,2.4195,126900000.0
2007-08-30 05:10:00,2.4196,2.4197,2.41955,2.41965,134400000.0
2007-08-30 05:11:00,2.41965,2.41965,2.4196,2.4196,8800000.0
2007-08-30 05:12:00,2.4196,2.4199,2.4195,2.4195,42300000.0
2007-08-30 05:13:00,2.41955,2.4196,2.4195,2.4195,61200000.0
2007-08-30 05:14:00,2.4195,2.4196,2.4195,2.4195,147100000.0
2007-08-30 05:15:00,2.4195,2.4196,2.41945,2.41945,37500000.0
2007-08-30 05:16:00,2.41913,2.41945,2.41902,2.41905,176000000.0
2007-08-30 05:17:00,2.4195,2.4195,2.4195,2.4195,1600000.0
2007-08-30 05:18:00,2.4195,2.4195,2.41945,2.41945,4800000.0
2007-08-30 05:19:00,2.41955,2.4196,2.41955,2.4196,10400000.0
2007-08-30 05:20:00,2.4196,2.4197,2.4191,2.4193,190700002.0
2007-08-30 05:21:00,2.4195,2.4197,2.4193,2.4193,64000000.0
2007-08-30 05:22:00,2.4193,2.4193,2.419,2.419,106700000.0
2007-08-30 05:23:00,2.419,2.419,2.4185,2.4186,238300000.0
2007-08-30 05:24:00,2.41855,2.419,2.41855,2.4187,118400000.0
2007-08-30 05:25:00,2.4187,2.4189,2.4185,2.4185,150500000.0
2007-08-30 05:26:00,2.4185,2.4187,2.4183,2.41835,274500000.0
2007-08-30 05:27:00,2.4185,2.4187,2.41845,2.4186,73700000.0
2007-08-30 05:28:00,2.4185,2.4187,2.4185,2.4186,89600000.0
2007-08-30 05:29:00,2.4186,2.4187,2.4184,2.4184,15200000.0
2007-08-30 05:30:00,2.4184,2.4189,2.4184,2.4189,147000000.0
2007-08-30 05:31:00,2.419,2.419,2.4185,2.4187,59600000.0
2007-08-30 05:32:00,2.4185,2.4189,2.4185,2.4187,38300000.0
2007-08-30 05:33:00,2.4187,2.4189,2.4187,2.4189,16000000.0
2007-08-30 05:34:00,2.419,2.419,2.419,2.419,12000000.0
2007-08-30 05:35:00,2.419,2.419,2.4188,2.4189,12800000.0
2007-08-30 05:36:00,2.41853,2.41853,2.41816,2.41849,375300000.0
2007-08-30 05:37:00,2.4189,2.4189,2.4188,2.4189,17600000.0
2007-08-30 05:38:00,2.4189,2.4189,2.4188,2.4189,13600000.0
2007-08-30 05:39:00,2.4188,2.4188,2.4188,2.4188,800000.0
2007-08-30 05:40:00,2.41828,2.41859,2.41828,2.41842,233100000.0
2007-08-30 05:41:00,2.41853,2.41878,2.4184,2.41862,458800000.0
2007-08-30 05:42:00,2.4189,2.4189,2.4188,2.4188,3200000.0
2007-08-30 05:43:00,2.41845,2.41865,2.4182,2.41862,502299998.0
2007-08-30 05:44:00,2.4189,2.4191,2.4187,2.419,104000000.0
2007-08-30 05:45:00,2.419,2.4191,2.4187,2.419,92800000.0
2007-08-30 05:46:00,2.419,2.419,2.4187,2.4187,183400000.0
2007-08-30 05:47:00,2.4187,2.419,2.4187,2.4188,135400000.0
2007-08-30 05:48:00,2.4188,2.4188,2.4186,2.4188,45600000.0
2007-08-30 05:49:00,2.41875,2.41875,2.4186,2.4186,14000000.0
2007-08-30 05:50:00,2.4186,2.4187,2.4185,2.4186,74000000.0
2007-08-30 05:51:00,2.4187,2.4187,2.4187,2.4187,30400000.0
2007-08-30 05:52:00,2.41865,2.4188,2.4186,2.4187,34400000.0
2007-08-30 05:53:00,2.419,2.4191,2.419,2.419,8000000.0
2007-08-30 05:54:00,2.419,2.4191,2.419,2.41905,30400000.0
2007-08-30 05:55:00,2.41905,2.4191,2.41895,2.41905,38200000.0
2007-08-30 05:56:00,2.4191,2.4191,2.4191,2.4191,6600000.0
2007-08-30 05:57:00,2.4191,2.4191,2.41905,2.41905,6400000.0
2007-08-30 05:58:00,2.41864,2.41893,2.41851,2.41851,381100000.0
2007-08-30 05:59:00,2.4192,2.4192,2.41905,2.4192,7300000.0
2007-08-30 06:00:00,2.4192,2.4193,2.4189,2.4191,25300000.0
2007-08-30 06:01:00,2.41915,2.41935,2.4187,2.41935,42700000.0
2007-08-30 06:02:00,2.41935,2.41935,2.4189,2.4189,25200000.0
2007-08-30 06:03:00,2.4191,2.4193,2.4184,2.4184,65699998.0
2007-08-30 06:04:00,2.41865,2.4188,2.41825,2.4185,176239988.0
2007-08-30 06:05:00,2.4185,2.4188,2.4184,2.4185,147296665.0
2007-08-30 06:06:00,2.41845,2.4186,2.4183,2.4184,36000000.0
2007-08-30 06:07:00,2.4184,2.4193,2.41835,2.4193,103000000.0
2007-08-30 06:08:00,2.41925,2.4196,2.419,2.4194,139700000.0
2007-08-30 06:09:00,2.4195,2.4195,2.4188,2.4188,170900000.0
2007-08-30 06:10:00,2.41865,2.4189,2.4186,2.4189,72000000.0
2007-08-30 06:11:00,2.4189,2.4189,2.4188,2.4188,32400000.0
2007-08-30 06:12:00,2.4188,2.4188,2.4188,2.4188,7200000.0
2007-08-30 06:13:00,2.4188,2.4188,2.4188,2.4188,1600000.0
2007-08-30 06:14:00,2.4188,2.41885,2.4188,2.41885,17600000.0
2007-08-30 06:15:00,2.4188,2.41895,2.4188,2.41895,21600000.0
2007-08-30 06:16:00,2.419,2.419,2.4187,2.41875,47200000.0
2007-08-30 06:17:00,2.4187,2.4191,2.4187,2.4191,24000000.0
2007-08-30 06:18:00,2.41905,2.4191,2.419,2.41905,36000000.0
2007-08-30 06:19:00,2.4191,2.4191,2.419,2.4191,39200000.0
2007-08-30 06:20:00,2.41905,2.41905,2.419,2.419,18400000.0
2007-08-30 06:21:00,2.419,2.419,2.419,2.419,29600000.0
2007-08-30 06:22:00,2.419,2.4191,2.419,2.41905,125600000.0
2007-08-30 06:23:00,2.4191,2.4191,2.4189,2.419,75500000.0
2007-08-30 06:24:00,2.419,2.419,2.4188,2.419,40000000.0
2007-08-30 06:25:00,2.419,2.419,2.4187,2.4187,83200000.0
2007-08-30 06:26:00,2.4187,2.419,2.4187,2.4188,44700000.0
2007-08-30 06:27:00,2.4188,2.4189,2.4188,2.4189,59200000.0
2007-08-30 06:28:00,2.4191,2.4191,2.4188,2.419,94400000.0
2007-08-30 06:29:00,2.4189,2.4189,2.4182,2.4182,63600000.0
2007-08-30 06:30:00,2.4182,2.4186,2.4182,2.4186,65500000.0
2007-08-30 06:31:00,2.4185,2.4186,2.4181,2.4182,137300000.0
2007-08-30 06:32:00,2.4182,2.4186,2.41785,2.41805,229400000.0
2007-08-30 06:33:00,2.41815,2.4183,2.41815,2.4182,53600000.0
2007-08-30 06:34:00,2.4182,2.4182,2.4181,2.4182,48000000.0
2007-08-30 06:35:00,2.4182,2.4185,2.4181,2.4182,170400000.0
2007-08-30 06:36:00,2.4182,2.4182,2.4179,2.4179,66400000.0
2007-08-30 06:37:00,2.41795,2.41795,2.41785,2.41795,73500000.0
2007-08-30 06:38:00,2.418,2.418,2.4179,2.418,48000000.0
2007-08-30 06:39:00,2.418,2.41815,2.418,2.41815,51000000.0
2007-08-30 06:40:00,2.41815,2.4182,2.4179,2.418,53500000.0
2007-08-30 06:41:00,2.418,2.4181,2.4179,2.418,161400000.0
2007-08-30 06:42:00,2.418,2.41805,2.4176,2.4176,294200000.0
2007-08-30 06:43:00,2.4177,2.4178,2.4174,2.4175,129099999.0
2007-08-30 06:44:00,2.4175,2.4178,2.4175,2.4176,99400000.0
2007-08-30 06:45:00,2.4175,2.418,2.4175,2.4179,52800000.0
2007-08-30 06:46:00,2.4179,2.418,2.4176,2.4177,75700000.0
2007-08-30 06:47:00,2.4177,2.4179,2.4175,2.4176,116000000.0
2007-08-30 06:48:00,2.4176,2.4178,2.4176,2.4178,59200000.0
2007-08-30 06:49:00,2.4177,2.418,2.4174,2.4174,117900000.0
2007-08-30 06:50:00,2.4176,2.4176,2.417,2.4171,94400000.0
2007-08-30 06:51:00,2.4171,2.4172,2.4169,2.41705,96800000.0
2007-08-30 06:52:00,2.41705,2.41705,2.41695,2.417,32800000.0
2007-08-30 06:53:00,2.41695,2.417,2.4164,2.4167,239600000.0
2007-08-30 06:54:00,2.4168,2.417,2.4166,2.41665,148600000.0
2007-08-30 06:55:00,2.4167,2.4169,2.41655,2.4169,54400000.0
2007-08-30 06:56:00,2.4169,2.417,2.4168,2.4168,176800000.0
2007-08-30 06:57:00,2.417,2.41745,2.4168,2.4173,128800000.0
2007-08-30 06:58:00,2.4173,2.418,2.41725,2.4174,292600000.0
2007-08-30 06:59:00,2.4174,2.4175,2.4173,2.4174,8600000.0
2007-08-30 07:00:00,2.4174,2.4174,2.4168,2.4168,76200000.0
2007-08-30 07:01:00,2.4168,2.4168,2.4168,2.4168,19200000.0
2007-08-30 07:02:00,2.4168,2.417,2.4168,2.4168,128400000.0
2007-08-30 07:03:00,2.4168,2.4169,2.4166,2.41665,187700000.0
2007-08-30 07:04:00,2.41665,2.41675,2.416,2.4161,271300000.0
2007-08-30 07:05:00,2.4161,2.4165,2.4159,2.4161,311500000.0
2007-08-30 07:06:00,2.4161,2.417,2.416,2.4167,225000000.0
2007-08-30 07:07:00,2.4167,2.4169,2.4161,2.4164,183700000.0
2007-08-30 07:08:00,2.4164,2.4172,2.4162,2.4171,133600000.0
2007-08-30 07:09:00,2.4171,2.4172,2.416,2.4163,269600000.0
2007-08-30 07:10:00,2.4163,2.4166,2.416,2.41615,229299999.0
2007-08-30 07:11:00,2.4164,2.4167,2.4161,2.4162,225100000.0
2007-08-30 07:12:00,2.4164,2.4179,2.4163,2.4178,303400000.0
2007-08-30 07:13:00,2.4179,2.4179,2.41665,2.4174,460300000.0
2007-08-30 07:14:00,2.4174,2.4177,2.4171,2.4172,116500000.0
2007-08-30 07:15:00,2.4172,2.4174,2.4172,2.4173,57700000.0
2007-08-30 07:16:00,2.41735,2.4176,2.4171,2.4173,186800000.0
2007-08-30 07:17:00,2.4173,2.41745,2.4172,2.4174,75900000.0
2007-08-30 07:18:00,2.4174,2.4178,2.4173,2.4176,66400000.0
2007-08-30 07:19:00,2.4176,2.4181,2.4174,2.418,327000000.0
2007-08-30 07:20:00,2.418,2.4184,2.4177,2.4184,277100000.0
2007-08-30 07:21:00,2.4183,2.4191,2.4183,2.419,328600000.0
2007-08-30 07:22:00,2.419,2.419,2.4186,2.4188,223600000.0
2007-08-30 07:23:00,2.4188,2.419,2.4184,2.4186,399100000.0
2007-08-30 07:24:00,2.4186,2.4187,2.4184,2.4185,130500000.0
2007-08-30 07:25:00,2.4185,2.4188,2.4185,2.4186,64000000.0
2007-08-30 07:26:00,2.4186,2.4189,2.4183,2.4184,207000000.0
2007-08-30 07:27:00,2.4184,2.4185,2.4175,2.4175,338400000.0
2007-08-30 07:28:00,2.4175,2.4176,2.4166,2.4174,280000000.0
2007-08-30 07:29:00,2.4176,2.41765,2.4172,2.4172,215200000.0
2007-08-30 07:30:00,2.4173,2.4176,2.4172,2.4175,56200000.0
2007-08-30 07:31:00,2.4176,2.4182,2.4167,2.41695,397000000.0
2007-08-30 07:32:00,2.4168,2.4172,2.41645,2.4172,297000000.0
2007-08-30 07:33:00,2.4173,2.4183,2.4173,2.4183,196800000.0
2007-08-30 07:34:00,2.4183,2.41835,2.4175,2.41755,166900000.0
2007-08-30 07:35:00,2.41755,2.4179,2.4173,2.4176,500000001.0
2007-08-30 07:36:00,2.4176,2.4178,2.4174,2.41765,150200000.0
2007-08-30 07:37:00,2.41765,2.4177,2.41705,2.4173,271300000.0
2007-08-30 07:38:00,2.4173,2.4173,2.4169,2.4172,125000000.0
2007-08-30 07:39:00,2.4172,2.41745,2.4171,2.4172,107800000.0
2007-08-30 07:40:00,2.4172,2.4174,2.4171,2.4172,130000000.0
2007-08-30 07:41:00,2.4172,2.4176,2.4168,2.4168,137700000.0
2007-08-30 07:42:00,2.4168,2.4168,2.416,2.4162,306300000.0
2007-08-30 07:43:00,2.4166,2.4173,2.4162,2.417,155200000.0
2007-08-30 07:44:00,2.417,2.4173,2.4169,2.4172,111000000.0
2007-08-30 07:45:00,2.4172,2.41775,2.4172,2.4176,331300000.0
2007-08-30 07:46:00,2.4176,2.4178,2.4175,2.4177,128000000.0
2007-08-30 07:47:00,2.4177,2.4178,2.41585,2.4161,190200000.0
2007-08-30 07:48:00,2.4161,2.4162,2.4159,2.4159,64800000.0
2007-08-30 07:49:00,2.416,2.41625,2.4159,2.4161,87200000.0
2007-08-30 07:50:00,2.41625,2.4164,2.4157,2.4157,170400000.0
2007-08-30 07:51:00,2.4157,2.4158,2.4151,2.4154,116800000.0
2007-08-30 07:52:00,2.4154,2.416,2.4154,2.416,191600000.0
2007-08-30 07:53:00,2.4161,2.4161,2.4159,2.416,122600000.0
2007-08-30 07:54:00,2.4159,2.4161,2.4157,2.4158,247500001.0
2007-08-30 07:55:00,2.4158,2.4158,2.4154,2.4157,202100000.0
2007-08-30 07:56:00,2.4158,2.4164,2.4158,2.4162,172800000.0
2007-08-30 07:57:00,2.4163,2.4163,2.4158,2.4158,86400000.0
2007-08-30 07:58:00,2.4158,2.416,2.4158,2.416,73400000.0
2007-08-30 07:59:00,2.416,2.4162,2.4159,2.416,56800000.0
2007-08-30 08:00:00,2.416,2.4166,2.416,2.4165,128000000.0
2007-08-30 08:01:00,2.4164,2.4165,2.41605,2.4162,125300000.0
2007-08-30 08:02:00,2.4162,2.4166,2.4162,2.4162,362200000.0
2007-08-30 08:03:00,2.4162,2.4163,2.4157,2.4158,165600000.0
2007-08-30 08:04:00,2.4158,2.4163,2.4158,2.4159,181600000.0
2007-08-30 08:05:00,2.4159,2.41695,2.4159,2.41695,281600000.0
2007-08-30 08:06:00,2.41695,2.4174,2.4167,2.4174,201300000.0
2007-08-30 08:07:00,2.4176,2.4176,2.4169,2.4173,71000000.0
2007-08-30 08:08:00,2.4174,2.4178,2.4169,2.4172,358500000.0
2007-08-30 08:09:00,2.4172,2.4177,2.4172,2.41745,357500000.0
2007-08-30 08:10:00,2.4178,2.4181,2.4169,2.4171,429600000.0
2007-08-30 08:11:00,2.4172,2.41755,2.417,2.4174,162300000.0
2007-08-30 08:12:00,2.4174,2.4177,2.417,2.4175,213400000.0
2007-08-30 08:13:00,2.4176,2.4179,2.4171,2.4177,165900000.0
2007-08-30 08:14:00,2.4178,2.4183,2.4178,2.4183,128900000.0
2007-08-30 08:15:00,2.4182,2.4184,2.4182,2.4183,73000000.0
2007-08-30 08:16:00,2.4183,2.4187,2.4182,2.4187,56800000.0
2007-08-30 08:17:00,2.4187,2.4187,2.41815,2.4184,79200000.0
2007-08-30 08:18:00,2.4185,2.4188,2.4181,2.4187,163999999.0
2007-08-30 08:19:00,2.4186,2.4194,2.4185,2.4194,159600000.0
2007-08-30 08:20:00,2.4194,2.4194,2.4185,2.4194,133500000.0
2007-08-30 08:21:00,2.4194,2.4197,2.41925,2.4195,150000000.0
2007-08-30 08:22:00,2.41955,2.4196,2.4193,2.4196,182100000.0
2007-08-30 08:23:00,2.4196,2.4201,2.4196,2.4201,146800000.0
2007-08-30 08:24:00,2.42,2.42045,2.4198,2.42045,452900000.0
2007-08-30 08:25:00,2.42045,2.4206,2.4196,2.4197,316800000.0
2007-08-30 08:26:00,2.4197,2.4199,2.4188,2.419,323800000.0
2007-08-30 08:27:00,2.4191,2.41925,2.4188,2.4192,404800000.0
2007-08-30 08:28:00,2.4192,2.4193,2.41885,2.4191,376000000.0
2007-08-30 08:29:00,2.4191,2.41985,2.419,2.4192,481800000.0
2007-08-30 08:30:00,2.4192,2.4195,2.4185,2.4195,793893089.0
2007-08-30 08:31:00,2.41945,2.4196,2.41905,2.4193,626400000.0
2007-08-30 08:32:00,2.4193,2.4193,2.419,2.4193,540200000.0
2007-08-30 08:33:00,2.4193,2.4194,2.4191,2.4193,499100000.0
2007-08-30 08:34:00,2.4194,2.4199,2.4193,2.4196,644300003.0
2007-08-30 08:35:00,2.4196,2.4201,2.4194,2.4198,984799997.0
2007-08-30 08:36:00,2.4198,2.4199,2.4197,2.4198,931800002.0
2007-08-30 08:37:00,2.4198,2.4199,2.4194,2.4198,530100000.0
2007-08-30 08:38:00,2.4198,2.4198,2.4195,2.4196,595000000.0
2007-08-30 08:39:00,2.4196,2.4198,2.4195,2.4195,296300000.0
2007-08-30 08:40:00,2.4195,2.4199,2.4195,2.4198,120000000.0
2007-08-30 08:41:00,2.4198,2.4203,2.4198,2.4203,380300000.0
2007-08-30 08:42:00,2.4203,2.421,2.4202,2.421,668200000.0
2007-08-30 08:43:00,2.421,2.4212,2.4203,2.42035,473100001.0
2007-08-30 08:44:00,2.4204,2.421,2.4202,2.4209,662700000.0
2007-08-30 08:45:00,2.4208,2.4211,2.4208,2.4208,765800006.0
2007-08-30 08:46:00,2.4208,2.421,2.4206,2.4208,509699999.0
2007-08-30 08:47:00,2.4207,2.4207,2.4205,2.4207,434300000.0
2007-08-30 08:48:00,2.4207,2.4209,2.4202,2.4204,167600000.0
2007-08-30 08:49:00,2.4204,2.4208,2.4204,2.4208,282500000.0
2007-08-30 08:50:00,2.4208,2.4213,2.4205,2.4208,493700000.0
2007-08-30 08:51:00,2.4208,2.4213,2.4205,2.4212,815700002.0
2007-08-30 08:52:00,2.4212,2.4217,2.4211,2.4215,573799999.0
2007-08-30 08:53:00,2.4217,2.4217,2.4212,2.4215,487100000.0
2007-08-30 08:54:00,2.4215,2.4218,2.42135,2.4214,754400000.0
2007-08-30 08:55:00,2.4214,2.4216,2.4211,2.4213,552913876.0
2007-08-30 08:56:00,2.4213,2.4213,2.421,2.4211,495900000.0
2007-08-30 08:57:00,2.421,2.4214,2.421,2.4212,863999998.0
2007-08-30 08:58:00,2.4212,2.4212,2.4209,2.421,722600000.0
2007-08-30 08:59:00,2.421,2.421,2.4203,2.4206,919000000.0
2007-08-30 09:00:00,2.4206,2.4208,2.41925,2.4194,1037399995.0
2007-08-30 09:01:00,2.4194,2.42,2.419,2.419,1620800001.0
2007-08-30 09:02:00,2.4189,2.4197,2.4189,2.4197,724000000.0
2007-08-30 09:03:00,2.4197,2.4212,2.4196,2.421,1599000000.0
2007-08-30 09:04:00,2.4211,2.422,2.421,2.4212,1156599998.0
2007-08-30 09:05:00,2.4212,2.4213,2.4205,2.4211,1700900005.0
2007-08-30 09:06:00,2.4211,2.4223,2.421,2.4222,1108300002.0
2007-08-30 09:07:00,2.4222,2.42265,2.422,2.4226,610100000.0
2007-08-30 09:08:00,2.42265,2.4228,2.4225,2.42265,463999999.0
2007-08-30 09:09:00,2.4227,2.4231,2.4222,2.4228,564700001.0
2007-08-30 09:10:00,2.4228,2.423,2.4227,2.4228,851114768.0
2007-08-30 09:11:00,2.4228,2.4231,2.4227,2.4229,486900000.0
2007-08-30 09:12:00,2.4229,2.4229,2.4225,2.4229,125912500.0
2007-08-30 09:13:00,2.4229,2.4231,2.4219,2.42275,504048116.0
2007-08-30 09:14:00,2.42275,2.4238,2.4223,2.4238,636100000.0
2007-08-30 09:15:00,2.4239,2.42435,2.4223,2.4231,531450000.0
2007-08-30 09:16:00,2.4231,2.4231,2.422,2.4227,565487500.0
2007-08-30 09:17:00,2.4227,2.4227,2.4218,2.4223,641773659.0
2007-08-30 09:18:00,2.4223,2.4226,2.42225,2.4226,100350000.0
2007-08-30 09:19:00,2.4226,2.4231,2.4225,2.4225,184700000.0
2007-08-30 09:20:00,2.4225,2.4227,2.4221,2.4227,239025000.0
2007-08-30 09:21:00,2.4227,2.4228,2.4225,2.4227,94737500.0
2007-08-30 09:22:00,2.4228,2.4234,2.4227,2.4234,295091760.0
2007-08-30 09:23:00,2.4234,2.4234,2.4229,2.4232,166887500.0
2007-08-30 09:24:00,2.4232,2.4232,2.4226,2.4228,165712500.0
2007-08-30 09:25:00,2.4228,2.4232,2.4227,2.4232,57487500.0
2007-08-30 09:26:00,2.4232,2.4233,2.4228,2.42285,16325000.0
2007-08-30 09:27:00,2.4228,2.423,2.4224,2.42255,419825000.0
2007-08-30 09:28:00,2.42255,2.42255,2.422,2.4221,617098816.0
2007-08-30 09:29:00,2.4221,2.4222,2.422,2.422,518799999.0
2007-08-30 09:30:00,2.422,2.4224,2.4216,2.42195,864800004.0
2007-08-30 09:31:00,2.4219,2.4222,2.4218,2.4218,896800000.0
2007-08-30 09:32:00,2.4218,2.4221,2.4218,2.4221,330100000.0
2007-08-30 09:33:00,2.4222,2.4224,2.4217,2.4221,787962500.0
2007-08-30 09:34:00,2.4219,2.4222,2.4216,2.4218,880087499.0
2007-08-30 09:35:00,2.4218,2.4221,2.4214,2.4216,757512499.0
2007-08-30 09:36:00,2.4216,2.4217,2.4212,2.4215,430625000.0
2007-08-30 09:37:00,2.4216,2.422,2.4215,2.4219,431299997.0
2007-08-30 09:38:00,2.4219,2.4222,2.4217,2.4222,466662499.0
2007-08-30 09:39:00,2.4222,2.4223,2.4216,2.4216,323782596.0
2007-08-30 09:40:00,2.42165,2.422,2.4215,2.422,696899996.0
2007-08-30 09:41:00,2.4218,2.422,2.4213,2.42135,1274150009.0
2007-08-30 09:42:00,2.4213,2.4219,2.4213,2.4214,369462500.0
2007-08-30 09:43:00,2.4213,2.4217,2.4212,2.4216,304076079.0
2007-08-30 09:44:00,2.4215,2.4226,2.4214,2.4226,740192854.0
2007-08-30 09:45:00,2.4226,2.4239,2.4222,2.4236,1298862497.0
2007-08-30 09:46:00,2.4236,2.4236,2.4229,2.4234,524462499.0
2007-08-30 09:47:00,2.4234,2.4234,2.4219,2.4221,666787500.0
2007-08-30 09:48:00,2.4221,2.4227,2.4218,2.4225,541074999.0
2007-08-30 09:49:00,2.4225,2.4225,2.4217,2.4219,752983392.0
2007-08-30 09:50:00,2.4219,2.4223,2.4218,2.422,995387504.0
2007-08-30 09:51:00,2.4221,2.4223,2.4213,2.42205,782099996.0
2007-08-30 09:52:00,2.42205,2.4226,2.4218,2.4223,349425001.0
2007-08-30 09:53:00,2.4222,2.4223,2.4218,2.4218,392098362.0
2007-08-30 09:54:00,2.4218,2.4224,2.4218,2.4224,1002075001.0
2007-08-30 09:55:00,2.4224,2.4233,2.4223,2.4233,903187504.0
2007-08-30 09:56:00,2.4233,2.4239,2.4233,2.4237,983512500.0
2007-08-30 09:57:00,2.4237,2.4239,2.42295,2.4232,633712501.0
2007-08-30 09:58:00,2.4233,2.4238,2.42325,2.4234,271900001.0
2007-08-30 09:59:00,2.4234,2.4237,2.4223,2.4228,539845561.0
2007-08-30 10:00:00,2.4228,2.4228,2.4215,2.4218,1123175003.0
2007-08-30 10:01:00,2.4218,2.4222,2.4215,2.4216,930900002.0
2007-08-30 10:02:00,2.4218,2.4218,2.4207,2.4213,1980399999.0
2007-08-30 10:03:00,2.4213,2.422,2.4212,2.4216,794799999.0
2007-08-30 10:04:00,2.4216,2.4225,2.4216,2.42195,1266100001.0
2007-08-30 10:05:00,2.42195,2.4221,2.42125,2.4214,1068100002.0
2007-08-30 10:06:00,2.4214,2.4219,2.4214,2.42155,750100002.0
2007-08-30 10:07:00,2.42155,2.42155,2.4211,2.4211,575000001.0
2007-08-30 10:08:00,2.4212,2.4212,2.4199,2.4199,261100000.0
2007-08-30 10:09:00,2.4199,2.4205,2.4196,2.42015,1849299994.0
2007-08-30 10:10:00,2.42015,2.4204,2.4198,2.4201,813799998.0
2007-08-30 10:11:00,2.4199,2.421,2.4199,2.4204,676100004.0
2007-08-30 10:12:00,2.4204,2.4206,2.4203,2.4203,309400000.0
2007-08-30 10:13:00,2.4203,2.4205,2.41985,2.42,667100000.0
2007-08-30 10:14:00,2.42,2.4201,2.4198,2.42,945799997.0
2007-08-30 10:15:00,2.42,2.4203,2.42,2.42025,350500000.0
2007-08-30 10:16:00,2.42025,2.42055,2.4202,2.4202,372427052.0
2007-08-30 10:17:00,2.4202,2.42035,2.4201,2.4203,236500001.0
2007-08-30 10:18:00,2.4203,2.4206,2.42025,2.42045,651654910.0
2007-08-30 10:19:00,2.4205,2.4208,2.42035,2.42055,247997730.0
2007-08-30 10:20:00,2.4206,2.4213,2.4206,2.42125,621099999.0
2007-08-30 10:21:00,2.4213,2.4217,2.4208,2.4208,735600003.0
2007-08-30 10:22:00,2.421,2.421,2.4204,2.4207,261900000.0
2007-08-30 10:23:00,2.4207,2.4211,2.4205,2.4209,196800000.0
2007-08-30 10:24:00,2.42085,2.4211,2.4206,2.4208,643900003.0
2007-08-30 10:25:00,2.4208,2.4212,2.4207,2.42095,126500000.0
2007-08-30 10:26:00,2.42095,2.42115,2.42065,2.4207,310900000.0
2007-08-30 10:27:00,2.4206,2.4209,2.4206,2.4208,225700000.0
2007-08-30 10:28:00,2.4208,2.4211,2.4205,2.4205,445092133.0
2007-08-30 10:29:00,2.4205,2.42075,2.4204,2.4207,500699996.0
2007-08-30 10:30:00,2.4214,2.4219,2.4206,2.4209,653381665.0
2007-08-30 10:31:00,2.4208,2.4213,2.4208,2.4212,592699998.0
2007-08-30 10:32:00,2.4211,2.42145,2.4208,2.4213,469100001.0
2007-08-30 10:33:00,2.4213,2.4217,2.4213,2.4216,351300002.0
2007-08-30 10:34:00,2.4216,2.4216,2.4214,2.4216,327600000.0
2007-08-30 10:35:00,2.4215,2.422,2.4213,2.422,425461030.0
2007-08-30 10:36:00,2.4219,2.4222,2.4215,2.4219,1087100002.0
2007-08-30 10:37:00,2.422,2.4228,2.4217,2.4228,937399995.0
2007-08-30 10:38:00,2.4229,2.4233,2.4228,2.4232,764200000.0
2007-08-30 10:39:00,2.4232,2.4238,2.42315,2.4235,952200002.0
2007-08-30 10:40:00,2.4235,2.4246,2.4235,2.4236,938400002.0
2007-08-30 10:41:00,2.4235,2.4241,2.42345,2.4237,506300001.0
2007-08-30 10:42:00,2.4237,2.4238,2.4233,2.4236,309200001.0
2007-08-30 10:43:00,2.4236,2.4243,2.4235,2.4241,254500000.0
2007-08-30 10:44:00,2.42405,2.4241,2.4236,2.4239,147000001.0
2007-08-30 10:45:00,2.4239,2.4239,2.4235,2.4236,219000000.0
2007-08-30 10:46:00,2.4236,2.4238,2.4234,2.4234,180500000.0
2007-08-30 10:47:00,2.4233,2.4236,2.4229,2.4231,439449338.0
2007-08-30 10:48:00,2.42315,2.4236,2.4231,2.4232,146200000.0
2007-08-30 10:49:00,2.4232,2.4235,2.423,2.4235,145100000.0
2007-08-30 10:50:00,2.42355,2.4238,2.4234,2.4235,308899999.0
2007-08-30 10:51:00,2.4235,2.4236,2.4234,2.4236,136800000.0
2007-08-30 10:52:00,2.4235,2.4236,2.4232,2.4235,154000000.0
2007-08-30 10:53:00,2.4234,2.4236,2.4232,2.4232,195000000.0
2007-08-30 10:54:00,2.4233,2.4234,2.423,2.423,231000000.0
2007-08-30 10:55:00,2.4229,2.4232,2.4227,2.4229,503699998.0
2007-08-30 10:56:00,2.4229,2.4229,2.4223,2.4224,315900000.0
2007-08-30 10:57:00,2.4223,2.4225,2.4221,2.4222,459799998.0
2007-08-30 10:58:00,2.4222,2.4226,2.4222,2.4223,453400000.0
2007-08-30 10:59:00,2.4223,2.4227,2.4219,2.4219,420500006.0
2007-08-30 11:00:00,2.4222,2.4224,2.4219,2.4222,744100000.0
2007-08-30 11:01:00,2.4221,2.4223,2.4219,2.4219,689400000.0
2007-08-30 11:02:00,2.4218,2.42195,2.4215,2.4216,567700001.0
2007-08-30 11:03:00,2.4216,2.4222,2.4216,2.42205,620099999.0
2007-08-30 11:04:00,2.422,2.4225,2.4218,2.4221,486000000.0
2007-08-30 11:05:00,2.4221,2.4224,2.42175,2.4223,730500000.0
2007-08-30 11:06:00,2.4223,2.4235,2.4222,2.4233,641677273.0
2007-08-30 11:07:00,2.4232,2.4233,2.4227,2.4229,364300000.0
2007-08-30 11:08:00,2.4229,2.4232,2.4227,2.4232,246900000.0
2007-08-30 11:09:00,2.4232,2.4232,2.4229,2.423,231000001.0
2007-08-30 11:10:00,2.423,2.4233,2.4226,2.4227,312000000.0
2007-08-30 11:11:00,2.4226,2.4235,2.4226,2.4229,1205200012.0
2007-08-30 11:12:00,2.42285,2.4235,2.42285,2.4231,738400000.0
2007-08-30 11:13:00,2.4231,2.4233,2.4226,2.4226,369358360.0
2007-08-30 11:14:00,2.4226,2.4233,2.4226,2.4233,335700000.0
2007-08-30 11:15:00,2.42325,2.42325,2.4223,2.4223,326900002.0
2007-08-30 11:16:00,2.4223,2.4226,2.42205,2.4222,555800000.0
2007-08-30 11:17:00,2.4222,2.4225,2.4221,2.4222,191100000.0
2007-08-30 11:18:00,2.4222,2.4222,2.4218,2.4221,320900000.0
2007-08-30 11:19:00,2.4221,2.4223,2.4217,2.4217,214700000.0
2007-08-30 11:20:00,2.4217,2.4218,2.4211,2.42155,198800000.0
2007-08-30 11:21:00,2.4215,2.4219,2.4213,2.4216,228099998.0
2007-08-30 11:22:00,2.4216,2.4221,2.4215,2.4218,168400000.0
2007-08-30 11:23:00,2.4218,2.422,2.4216,2.4216,93900000.0
2007-08-30 11:24:00,2.4216,2.4219,2.4214,2.4218,80600000.0
2007-08-30 11:25:00,2.4218,2.422,2.4217,2.4218,89700000.0
2007-08-30 11:26:00,2.4219,2.4219,2.4201,2.4206,506149998.0
2007-08-30 11:27:00,2.4206,2.4209,2.4202,2.4208,753225002.0
2007-08-30 11:28:00,2.4207,2.4213,2.4207,2.4208,96850000.0
2007-08-30 11:29:00,2.421,2.4211,2.4206,2.4211,56812500.0
2007-08-30 11:30:00,2.4211,2.4211,2.4206,2.4211,180825000.0
2007-08-30 11:31:00,2.4211,2.4211,2.4201,2.4205,211125000.0
2007-08-30 11:32:00,2.4205,2.4208,2.4204,2.4208,652300001.0
2007-08-30 11:33:00,2.4208,2.4208,2.4195,2.4195,791699997.0
2007-08-30 11:34:00,2.41945,2.42025,2.41925,2.4201,1287099999.0
2007-08-30 11:35:00,2.4201,2.4202,2.4194,2.4197,753900002.0
2007-08-30 11:36:00,2.4197,2.4199,2.41945,2.4198,557887604.0
2007-08-30 11:37:00,2.4198,2.4203,2.4198,2.4202,803299995.0
2007-08-30 11:38:00,2.4202,2.4202,2.4199,2.42,284200001.0
2007-08-30 11:39:00,2.42,2.4207,2.42,2.42055,583600000.0
2007-08-30 11:40:00,2.42055,2.42075,2.4203,2.4204,506699998.0
2007-08-30 11:41:00,2.4204,2.4204,2.4201,2.4201,223899999.0
2007-08-30 11:42:00,2.4202,2.42045,2.42,2.4201,491499999.0
2007-08-30 11:43:00,2.4201,2.4201,2.4192,2.4193,1052300004.0
2007-08-30 11:44:00,2.4194,2.4195,2.4181,2.4187,1645699994.0
2007-08-30 11:45:00,2.4187,2.4193,2.4184,2.4192,864799996.0
2007-08-30 11:46:00,2.4193,2.4193,2.4184,2.4189,1116999999.0
2007-08-30 11:47:00,2.419,2.4192,2.4184,2.4186,884982335.0
2007-08-30 11:48:00,2.4185,2.4186,2.4179,2.4184,1029399993.0
2007-08-30 11:49:00,2.4184,2.4186,2.4181,2.4185,1305900001.0
2007-08-30 11:50:00,2.4185,2.41855,2.4182,2.4183,783336129.0
2007-08-30 11:51:00,2.4183,2.4184,2.4179,2.418,427899999.0
2007-08-30 11:52:00,2.4177,2.4177,2.4171,2.4172,497699999.0
2007-08-30 11:53:00,2.4172,2.4177,2.4165,2.4167,1214500001.0
2007-08-30 11:54:00,2.41675,2.41725,2.4166,2.417,1785100000.0
2007-08-30 11:55:00,2.417,2.4183,2.4168,2.418,1353200008.0
2007-08-30 11:56:00,2.418,2.4186,2.4172,2.4184,1538599999.0
2007-08-30 11:57:00,2.4184,2.4192,2.4184,2.4187,1499099998.0
2007-08-30 11:58:00,2.4186,2.41865,2.4182,2.4182,1155499992.0
2007-08-30 11:59:00,2.4182,2.4192,2.4182,2.4192,1418300000.0
2007-08-30 12:00:00,2.4192,2.4196,2.41905,2.4192,1491588273.0
2007-08-30 12:01:00,2.4192,2.41975,2.4186,2.4195,1231000001.0
2007-08-30 12:02:00,2.4195,2.42035,2.4193,2.42035,702899998.0
2007-08-30 12:03:00,2.42035,2.4204,2.4199,2.4201,1130900000.0
2007-08-30 12:04:00,2.4201,2.4205,2.4199,2.4199,487100001.0
2007-08-30 12:05:00,2.4199,2.4203,2.4198,2.4199,905700000.0
2007-08-30 12:06:00,2.42,2.42015,2.4194,2.4196,560599999.0
2007-08-30 12:07:00,2.4196,2.4198,2.4193,2.4193,1380799996.0
2007-08-30 12:08:00,2.4193,2.41975,2.4192,2.4196,622800000.0
2007-08-30 12:09:00,2.4196,2.4199,2.4193,2.4196,408699999.0
2007-08-30 12:10:00,2.4196,2.41965,2.4194,2.4195,568300000.0
2007-08-30 12:11:00,2.41945,2.4196,2.4191,2.4193,193000000.0
2007-08-30 12:12:00,2.4192,2.41935,2.4184,2.4185,1517659846.0
2007-08-30 12:13:00,2.4185,2.4191,2.4185,2.4191,951399995.0
2007-08-30 12:14:00,2.4191,2.4191,2.4183,2.419,820600005.0
2007-08-30 12:15:00,2.4188,2.4194,2.4185,2.4187,1072900001.0
2007-08-30 12:16:00,2.4187,2.4192,2.4185,2.419,794699999.0
2007-08-30 12:17:00,2.419,2.4191,2.4185,2.4189,840799996.0
2007-08-30 12:18:00,2.4189,2.419,2.4186,2.4189,462500000.0
2007-08-30 12:19:00,2.4189,2.4193,2.4186,2.4189,631170024.0
2007-08-30 12:20:00,2.4189,2.4199,2.4188,2.4196,317700000.0
2007-08-30 12:21:00,2.41955,2.4196,2.419,2.4193,420900001.0
2007-08-30 12:22:00,2.4193,2.4193,2.4189,2.419,395100001.0
2007-08-30 12:23:00,2.419,2.4194,2.4188,2.4193,543800000.0
2007-08-30 12:24:00,2.4193,2.4194,2.4191,2.4192,357500000.0
2007-08-30 12:25:00,2.4193,2.4199,2.41915,2.4192,638643123.0
2007-08-30 12:26:00,2.4192,2.42,2.4191,2.4192,1078417085.0
2007-08-30 12:27:00,2.4192,2.4194,2.4189,2.4193,522100000.0
2007-08-30 12:28:00,2.4193,2.4194,2.4191,2.4191,352800000.0
2007-08-30 12:29:00,2.4192,2.41965,2.4191,2.41955,284000000.0
2007-08-30 12:30:00,2.4196,2.4198,2.4189,2.4189,410600000.0
2007-08-30 12:31:00,2.4189,2.4193,2.4189,2.41915,433899999.0
2007-08-30 12:32:00,2.4192,2.4194,2.4186,2.4188,788099998.0
2007-08-30 12:33:00,2.4188,2.4189,2.4185,2.4188,311500000.0
2007-08-30 12:34:00,2.4188,2.4193,2.4185,2.4193,370899999.0
2007-08-30 12:35:00,2.4193,2.4193,2.4188,2.4192,447900000.0
2007-08-30 12:36:00,2.4191,2.4197,2.419,2.4192,490100000.0
2007-08-30 12:37:00,2.4192,2.4197,2.419,2.4195,392799999.0
2007-08-30 12:38:00,2.4195,2.4196,2.419,2.4194,441800001.0
2007-08-30 12:39:00,2.4194,2.4197,2.4194,2.4194,215000000.0
2007-08-30 12:40:00,2.4196,2.4198,2.4194,2.4195,429200000.0
2007-08-30 12:41:00,2.4195,2.4195,2.4191,2.4192,358700000.0
2007-08-30 12:42:00,2.4192,2.4196,2.4191,2.4192,363100001.0
2007-08-30 12:43:00,2.4192,2.4192,2.4188,2.4189,377700002.0
2007-08-30 12:44:00,2.4189,2.4195,2.4188,2.4193,257500000.0
2007-08-30 12:45:00,2.41925,2.4193,2.4191,2.4192,323600002.0
2007-08-30 12:46:00,2.4192,2.4195,2.4189,2.41905,477100002.0
2007-08-30 12:47:00,2.4191,2.4192,2.4188,2.419,462900000.0
2007-08-30 12:48:00,2.419,2.419,2.4186,2.4188,659099995.0
2007-08-30 12:49:00,2.4188,2.4189,2.4185,2.4188,341200000.0
2007-08-30 12:50:00,2.4188,2.41905,2.4188,2.41905,238499999.0
2007-08-30 12:51:00,2.41905,2.41905,2.4187,2.4188,188656289.0
2007-08-30 12:52:00,2.4189,2.4191,2.4187,2.4187,309700000.0
2007-08-30 12:53:00,2.4187,2.4187,2.4184,2.4184,370300000.0
2007-08-30 12:54:00,2.4185,2.4187,2.4184,2.4187,356299999.0
2007-08-30 12:55:00,2.4187,2.4189,2.418,2.418,493800001.0
2007-08-30 12:56:00,2.41805,2.4184,2.418,2.418,720000001.0
2007-08-30 12:57:00,2.418,2.4186,2.418,2.418,651900000.0
2007-08-30 12:58:00,2.41805,2.4181,2.4174,2.418,682700000.0
2007-08-30 12:59:00,2.4179,2.418,2.4173,2.4175,427600000.0
2007-08-30 13:00:00,2.4174,2.4181,2.4174,2.418,303000000.0
2007-08-30 13:01:00,2.4179,2.418,2.4176,2.418,162500000.0
2007-08-30 13:02:00,2.4178,2.4181,2.4178,2.41805,225700000.0
2007-08-30 13:03:00,2.41805,2.4184,2.418,2.4182,143800000.0
2007-08-30 13:04:00,2.4182,2.4186,2.4182,2.4184,278200000.0
2007-08-30 13:05:00,2.4183,2.4185,2.4181,2.41835,647099998.0
2007-08-30 13:06:00,2.41835,2.4189,2.4183,2.41875,344500000.0
2007-08-30 13:07:00,2.41875,2.4188,2.4184,2.4185,199900000.0
2007-08-30 13:08:00,2.41845,2.4186,2.4183,2.41855,185399999.0
2007-08-30 13:09:00,2.4184,2.4187,2.41835,2.4185,325500000.0
2007-08-30 13:10:00,2.4185,2.4187,2.4182,2.4182,109448751.0
2007-08-30 13:11:00,2.4182,2.4182,2.4174,2.418,549441058.0
2007-08-30 13:12:00,2.418,2.419,2.418,2.4186,855899996.0
2007-08-30 13:13:00,2.4186,2.4186,2.4183,2.4185,445099999.0
2007-08-30 13:14:00,2.4185,2.4189,2.4185,2.4187,611500002.0
2007-08-30 13:15:00,2.4188,2.4191,2.4187,2.4191,517300002.0
2007-08-30 13:16:00,2.419,2.419,2.4185,2.4185,668600002.0
2007-08-30 13:17:00,2.4183,2.4186,2.4182,2.41835,790499999.0
2007-08-30 13:18:00,2.41835,2.419,2.4183,2.419,1017199994.0
2007-08-30 13:19:00,2.419,2.4191,2.4185,2.41875,945000008.0
2007-08-30 13:20:00,2.4188,2.4189,2.4185,2.41875,505300002.0
2007-08-30 13:21:00,2.41875,2.4189,2.4185,2.4189,190500000.0
2007-08-30 13:22:00,2.4189,2.4189,2.4184,2.41865,345599999.0
2007-08-30 13:23:00,2.41865,2.41865,2.4183,2.4186,513700003.0
2007-08-30 13:24:00,2.4186,2.4186,2.4176,2.4182,742900001.0
2007-08-30 13:25:00,2.4182,2.4182,2.4179,2.4179,876100188.0
2007-08-30 13:26:00,2.4179,2.41865,2.4179,2.4184,1109294809.0
2007-08-30 13:27:00,2.41845,2.4187,2.418,2.4183,1461500000.0
2007-08-30 13:28:00,2.4183,2.4183,2.4179,2.4183,1402199999.0
2007-08-30 13:29:00,2.4184,2.4192,2.4182,2.41885,1225100002.0
2007-08-30 13:30:00,2.4188,2.41885,2.4184,2.4186,234900001.0
2007-08-30 13:31:00,2.4186,2.4193,2.4184,2.41905,351799999.0
2007-08-30 13:32:00,2.419,2.4192,2.4182,2.4183,827800000.0
2007-08-30 13:33:00,2.4183,2.41845,2.4182,2.4184,248400000.0
2007-08-30 13:34:00,2.4184,2.4187,2.4184,2.41855,241400001.0
2007-08-30 13:35:00,2.41855,2.4188,2.4185,2.4188,162100001.0
2007-08-30 13:36:00,2.4188,2.4188,2.4183,2.4186,634099999.0
2007-08-30 13:37:00,2.4186,2.4188,2.4183,2.4185,589899998.0
2007-08-30 13:38:00,2.4185,2.4188,2.4182,2.41865,168600000.0
2007-08-30 13:39:00,2.41865,2.41895,2.4179,2.4184,341000001.0
2007-08-30 13:40:00,2.4184,2.4184,2.41795,2.41815,345775636.0
2007-08-30 13:41:00,2.41815,2.4185,2.418,2.4185,422200002.0
2007-08-30 13:42:00,2.41845,2.4185,2.4177,2.418,710100003.0
2007-08-30 13:43:00,2.418,2.4181,2.4177,2.4181,213639383.0
2007-08-30 13:44:00,2.418,2.418,2.4176,2.4177,234800001.0
2007-08-30 13:45:00,2.4177,2.4181,2.4176,2.4181,654500002.0
2007-08-30 13:46:00,2.4181,2.41825,2.4179,2.41815,328500000.0
2007-08-30 13:47:00,2.41815,2.4184,2.4181,2.4181,101400000.0
2007-08-30 13:48:00,2.4182,2.4185,2.4181,2.41845,99100000.0
2007-08-30 13:49:00,2.41845,2.4185,2.4183,2.4184,120800000.0
2007-08-30 13:50:00,2.4183,2.41835,2.418,2.41835,370900001.0
2007-08-30 13:51:00,2.4183,2.4185,2.4183,2.4184,159600000.0
2007-08-30 13:52:00,2.4184,2.41875,2.4184,2.4185,144500000.0
2007-08-30 13:53:00,2.4187,2.4187,2.4183,2.41855,321099999.0
2007-08-30 13:54:00,2.41855,2.4198,2.41855,2.4195,671200001.0
2007-08-30 13:55:00,2.4196,2.4203,2.4194,2.4201,744699997.0
2007-08-30 13:56:00,2.42015,2.4207,2.4201,2.4204,1037500000.0
2007-08-30 13:57:00,2.4204,2.4204,2.4201,2.4204,490600001.0
2007-08-30 13:58:00,2.4203,2.4203,2.4194,2.4194,765299998.0
2007-08-30 13:59:00,2.4194,2.4196,2.4191,2.4194,1005500000.0
2007-08-30 14:00:00,2.4194,2.4195,2.4191,2.4193,534400000.0
2007-08-30 14:01:00,2.4193,2.4198,2.419,2.4197,634169514.0
2007-08-30 14:02:00,2.4196,2.4199,2.41955,2.4198,1275600001.0
2007-08-30 14:03:00,2.4199,2.4199,2.4194,2.4195,1476100007.0
2007-08-30 14:04:00,2.4196,2.4198,2.4193,2.4198,1880399992.0
2007-08-30 14:05:00,2.4198,2.4205,2.4198,2.4202,470300000.0
2007-08-30 14:06:00,2.4202,2.4203,2.4197,2.4202,378900001.0
2007-08-30 14:07:00,2.4202,2.4202,2.42,2.42,604299999.0
2007-08-30 14:08:00,2.42,2.4202,2.4197,2.42,822100003.0
2007-08-30 14:09:00,2.42,2.4201,2.4192,2.4193,1361100000.0
2007-08-30 14:10:00,2.4193,2.4195,2.4192,2.4193,354100001.0
2007-08-30 14:11:00,2.4192,2.4194,2.4191,2.41925,102399999.0
2007-08-30 14:12:00,2.4193,2.4194,2.4189,2.4194,476272126.0
2007-08-30 14:13:00,2.4194,2.4194,2.4191,2.4192,93400000.0
2007-08-30 14:14:00,2.4192,2.4193,2.4189,2.419,159456854.0
2007-08-30 14:15:00,2.419,2.4196,2.4188,2.4193,674100000.0
2007-08-30 14:16:00,2.4193,2.4196,2.4191,2.4194,257362094.0
2007-08-30 14:17:00,2.4194,2.4196,2.4191,2.4193,187300000.0
2007-08-30 14:18:00,2.419,2.4195,2.419,2.4195,50200000.0
2007-08-30 14:19:00,2.4194,2.4194,2.41885,2.4189,635100000.0
2007-08-30 14:20:00,2.4189,2.419,2.41835,2.4184,560400002.0
2007-08-30 14:21:00,2.41825,2.4191,2.41825,2.419,681000003.0
2007-08-30 14:22:00,2.419,2.4197,2.4189,2.4193,588900001.0
2007-08-30 14:23:00,2.4192,2.4196,2.4188,2.419,550500000.0
2007-08-30 14:24:00,2.4191,2.4197,2.419,2.4194,235500000.0
2007-08-30 14:25:00,2.4194,2.4199,2.41905,2.4199,1084263291.0
2007-08-30 14:26:00,2.4201,2.4204,2.4195,2.4203,807300000.0
2007-08-30 14:27:00,2.4203,2.421,2.4201,2.4209,1035200005.0
2007-08-30 14:28:00,2.4209,2.4214,2.42055,2.4214,1042000004.0
2007-08-30 14:29:00,2.4214,2.4215,2.4202,2.4203,899700000.0
2007-08-30 14:30:00,2.4201,2.4211,2.4192,2.4208,598346533.0
2007-08-30 14:31:00,2.4208,2.421,2.4202,2.4203,1129636206.0
2007-08-30 14:32:00,2.4204,2.4209,2.4201,2.4207,610800000.0
2007-08-30 14:33:00,2.42075,2.42095,2.4203,2.42065,1092099999.0
2007-08-30 14:34:00,2.4206,2.4206,2.4196,2.4202,575299999.0
2007-08-30 14:35:00,2.4201,2.4209,2.4201,2.4209,935400003.0
2007-08-30 14:36:00,2.4209,2.4214,2.4207,2.4213,711700000.0
2007-08-30 14:37:00,2.42135,2.42155,2.42105,2.4213,405700000.0
2007-08-30 14:38:00,2.4213,2.4214,2.4209,2.4214,377000000.0
2007-08-30 14:39:00,2.4214,2.4214,2.4208,2.4211,1363200009.0
2007-08-30 14:40:00,2.4211,2.4218,2.421,2.4217,321800000.0
2007-08-30 14:41:00,2.4217,2.4218,2.4214,2.4216,429300000.0
2007-08-30 14:42:00,2.4216,2.42175,2.4214,2.42165,370200000.0
2007-08-30 14:43:00,2.42165,2.4218,2.4214,2.4217,911400000.0
2007-08-30 14:44:00,2.4217,2.4218,2.42115,2.4214,302700000.0
2007-08-30 14:45:00,2.4214,2.4216,2.4212,2.42155,456900001.0
2007-08-30 14:46:00,2.42155,2.4217,2.4213,2.42155,215000000.0
2007-08-30 14:47:00,2.42155,2.422,2.42155,2.422,355700000.0
2007-08-30 14:48:00,2.422,2.42235,2.42185,2.42225,300799998.0
2007-08-30 14:49:00,2.4222,2.4227,2.4222,2.4227,744230176.0
2007-08-30 14:50:00,2.4229,2.4234,2.4228,2.4231,1241900003.0
2007-08-30 14:51:00,2.4232,2.4232,2.4226,2.4228,587200002.0
2007-08-30 14:52:00,2.4228,2.4231,2.4225,2.4231,509300000.0
2007-08-30 14:53:00,2.4231,2.4237,2.42295,2.4234,1163599999.0
2007-08-30 14:54:00,2.4234,2.4237,2.4232,2.4233,892399999.0
2007-08-30 14:55:00,2.4233,2.4237,2.4231,2.4231,438100001.0
2007-08-30 14:56:00,2.4231,2.4235,2.4228,2.4229,786500005.0
2007-08-30 14:57:00,2.423,2.4236,2.4229,2.4235,817099998.0
2007-08-30 14:58:00,2.4235,2.4237,2.42285,2.4231,698700001.0
2007-08-30 14:59:00,2.4231,2.42355,2.4229,2.42355,538700000.0
2007-08-30 15:00:00,2.42355,2.42355,2.4227,2.4229,227700000.0
2007-08-30 15:01:00,2.423,2.4235,2.4228,2.4233,403600000.0
2007-08-30 15:02:00,2.42335,2.4235,2.4227,2.4229,478500001.0
2007-08-30 15:03:00,2.4229,2.42315,2.4228,2.42285,170700000.0
2007-08-30 15:04:00,2.4228,2.4229,2.42245,2.42275,194700000.0
2007-08-30 15:05:00,2.42275,2.42275,2.4222,2.4224,171200000.0
2007-08-30 15:06:00,2.4224,2.4226,2.422,2.422,453100004.0
2007-08-30 15:07:00,2.422,2.4225,2.4215,2.42155,580000001.0
2007-08-30 15:08:00,2.42165,2.4218,2.4214,2.4216,490300000.0
2007-08-30 15:09:00,2.4216,2.42205,2.4216,2.422,721100001.0
2007-08-30 15:10:00,2.422,2.4221,2.42125,2.4213,721099999.0
2007-08-30 15:11:00,2.4213,2.4213,2.4206,2.4208,629900010.0
2007-08-30 15:12:00,2.4208,2.4208,2.4205,2.4206,709799999.0
2007-08-30 15:13:00,2.4206,2.4208,2.4203,2.4206,251100000.0
2007-08-30 15:14:00,2.4203,2.4206,2.4198,2.4199,427000000.0
2007-08-30 15:15:00,2.42,2.4204,2.4196,2.42,689700000.0
2007-08-30 15:16:00,2.4199,2.4203,2.4198,2.42,499600000.0
2007-08-30 15:17:00,2.42,2.4205,2.4198,2.4204,331400000.0
2007-08-30 15:18:00,2.4204,2.4206,2.42,2.4203,523399998.0
2007-08-30 15:19:00,2.4203,2.4207,2.4202,2.4206,603499999.0
2007-08-30 15:20:00,2.4206,2.4209,2.4206,2.4208,413915399.0
2007-08-30 15:21:00,2.4208,2.4216,2.4208,2.4216,217900000.0
2007-08-30 15:22:00,2.4213,2.4218,2.4213,2.4217,300300001.0
2007-08-30 15:23:00,2.4216,2.4216,2.421,2.4214,568900000.0
2007-08-30 15:24:00,2.4214,2.4215,2.4208,2.4211,508699998.0
2007-08-30 15:25:00,2.4211,2.4212,2.4208,2.4209,315700000.0
2007-08-30 15:26:00,2.421,2.4212,2.4208,2.42085,538900000.0
2007-08-30 15:27:00,2.4209,2.4214,2.4207,2.4214,397400001.0
2007-08-30 15:28:00,2.4214,2.4215,2.4212,2.4214,677700000.0
2007-08-30 15:29:00,2.4214,2.4215,2.4207,2.4207,246600000.0
2007-08-30 15:30:00,2.4207,2.4213,2.4206,2.4208,483400000.0
2007-08-30 15:31:00,2.4208,2.4208,2.4203,2.4204,408800001.0
2007-08-30 15:32:00,2.4204,2.4206,2.4202,2.4206,384700000.0
2007-08-30 15:33:00,2.4206,2.4212,2.4205,2.4212,625900000.0
2007-08-30 15:34:00,2.4211,2.4212,2.4207,2.4211,338100000.0
2007-08-30 15:35:00,2.421,2.4214,2.421,2.4211,331900001.0
2007-08-30 15:36:00,2.4211,2.4214,2.421,2.4212,824142895.0
2007-08-30 15:37:00,2.421,2.4218,2.421,2.4215,538000001.0
2007-08-30 15:38:00,2.4214,2.4217,2.4209,2.4217,624099998.0
2007-08-30 15:39:00,2.42165,2.42235,2.42165,2.422,368939033.0
2007-08-30 15:40:00,2.422,2.422,2.4215,2.4218,788099990.0
2007-08-30 15:41:00,2.4218,2.4224,2.4217,2.4222,883400001.0
2007-08-30 15:42:00,2.4223,2.4223,2.4218,2.4218,586084676.0
2007-08-30 15:43:00,2.4218,2.422,2.4218,2.4218,226259154.0
2007-08-30 15:44:00,2.4218,2.4218,2.4214,2.4217,599188038.0
2007-08-30 15:45:00,2.42165,2.422,2.4215,2.4218,882100002.0
2007-08-30 15:46:00,2.4218,2.422,2.4216,2.4218,841600006.0
2007-08-30 15:47:00,2.4218,2.4226,2.4218,2.4224,652798471.0
2007-08-30 15:48:00,2.4224,2.4229,2.4224,2.4228,627600001.0
2007-08-30 15:49:00,2.4228,2.4228,2.4223,2.4225,319600000.0
2007-08-30 15:50:00,2.4225,2.4228,2.4225,2.4227,660400000.0
2007-08-30 15:51:00,2.4227,2.4231,2.4227,2.4228,428300000.0
2007-08-30 15:52:00,2.4228,2.4237,2.4227,2.4236,709700001.0
2007-08-30 15:53:00,2.4238,2.424,2.4235,2.4237,584400000.0
2007-08-30 15:54:00,2.4237,2.4239,2.4232,2.4233,899500003.0
2007-08-30 15:55:00,2.4232,2.4238,2.4232,2.4235,818600000.0
2007-08-30 15:56:00,2.4233,2.4236,2.4232,2.4232,280900000.0
2007-08-30 15:57:00,2.4232,2.4233,2.4228,2.4229,911500001.0
2007-08-30 15:58:00,2.423,2.4235,2.4229,2.4229,956800003.0
2007-08-30 15:59:00,2.4229,2.4232,2.4226,2.4228,1092199996.0
2007-08-30 16:00:00,2.42275,2.4235,2.4227,2.4231,654417546.0
2007-08-30 16:01:00,2.4231,2.4234,2.4229,2.4233,900117544.0
2007-08-30 16:02:00,2.4232,2.42345,2.4229,2.423,982742728.0
2007-08-30 16:03:00,2.423,2.4234,2.4229,2.4232,746600000.0
2007-08-30 16:04:00,2.4232,2.4235,2.423,2.4233,773999999.0
2007-08-30 16:05:00,2.4233,2.4238,2.4233,2.4236,522071389.0
2007-08-30 16:06:00,2.42365,2.4243,2.4232,2.424,596300001.0
2007-08-30 16:07:00,2.424,2.4247,2.424,2.4245,313000000.0
2007-08-30 16:08:00,2.4244,2.4248,2.4243,2.4248,452200000.0
2007-08-30 16:09:00,2.4249,2.4252,2.4245,2.425,710700000.0
2007-08-30 16:10:00,2.4251,2.4257,2.4247,2.4256,698800001.0
2007-08-30 16:11:00,2.4255,2.4258,2.4251,2.4252,419200002.0
2007-08-30 16:12:00,2.4252,2.4255,2.425,2.4252,273100000.0
2007-08-30 16:13:00,2.4252,2.4255,2.4251,2.4251,282500000.0
2007-08-30 16:14:00,2.4252,2.4257,2.4252,2.4254,273100000.0
2007-08-30 16:15:00,2.4254,2.4255,2.4249,2.4253,160300000.0
2007-08-30 16:16:00,2.4253,2.4258,2.4251,2.4255,275300000.0
2007-08-30 16:17:00,2.4258,2.4261,2.4257,2.4257,598100000.0
2007-08-30 16:18:00,2.4257,2.4259,2.4254,2.4256,419900000.0
2007-08-30 16:19:00,2.4256,2.4265,2.4255,2.4261,866100003.0
2007-08-30 16:20:00,2.4261,2.4267,2.426,2.4267,731800001.0
2007-08-30 16:21:00,2.4267,2.4267,2.4259,2.4259,561100001.0
2007-08-30 16:22:00,2.4259,2.4262,2.4255,2.4257,432800000.0
2007-08-30 16:23:00,2.4257,2.426,2.4256,2.4256,605000000.0
2007-08-30 16:24:00,2.4256,2.4256,2.42475,2.4251,663700002.0
2007-08-30 16:25:00,2.4251,2.4258,2.4251,2.4256,526100001.0
2007-08-30 16:26:00,2.4257,2.4261,2.4256,2.42595,600700003.0
2007-08-30 16:27:00,2.426,2.4261,2.4255,2.4256,855699996.0
2007-08-30 16:28:00,2.4256,2.4258,2.4252,2.4254,420600000.0
2007-08-30 16:29:00,2.4254,2.42545,2.4252,2.4253,440400001.0
2007-08-30 16:30:00,2.4252,2.4256,2.4251,2.4254,241899999.0
2007-08-30 16:31:00,2.4254,2.4254,2.4249,2.425,312199999.0
2007-08-30 16:32:00,2.4251,2.4255,2.425,2.4251,577600000.0
2007-08-30 16:33:00,2.4251,2.4254,2.4251,2.4253,735652521.0
2007-08-30 16:34:00,2.4252,2.4254,2.4251,2.4252,282699514.0
2007-08-30 16:35:00,2.4252,2.4252,2.4243,2.4245,632000000.0
2007-08-30 16:36:00,2.42445,2.4248,2.4244,2.4246,556200000.0
2007-08-30 16:37:00,2.4245,2.425,2.4244,2.4249,632052177.0
2007-08-30 16:38:00,2.4249,2.4252,2.42475,2.425,883100002.0
2007-08-30 16:39:00,2.425,2.4252,2.4245,2.4249,618400000.0
2007-08-30 16:40:00,2.4249,2.4252,2.4248,2.4249,488500002.0
2007-08-30 16:41:00,2.4249,2.4251,2.4248,2.42505,539100000.0
2007-08-30 16:42:00,2.42505,2.42505,2.4248,2.425,172873841.0
2007-08-30 16:43:00,2.425,2.4254,2.4249,2.4254,284800000.0
2007-08-30 16:44:00,2.4254,2.4256,2.4251,2.4254,85200000.0
2007-08-30 16:45:00,2.4255,2.4259,2.4253,2.4258,533699999.0
2007-08-30 16:46:00,2.4258,2.4258,2.42525,2.4254,404000000.0
2007-08-30 16:47:00,2.42535,2.4256,2.42515,2.4254,889200001.0
2007-08-30 16:48:00,2.4254,2.4256,2.4252,2.4253,229563100.0
2007-08-30 16:49:00,2.4252,2.4254,2.425,2.4254,253913654.0
2007-08-30 16:50:00,2.42535,2.4256,2.4251,2.4256,402951161.0
2007-08-30 16:51:00,2.4257,2.4263,2.4254,2.4261,534654515.0
2007-08-30 16:52:00,2.4261,2.4265,2.4257,2.4262,878500001.0
2007-08-30 16:53:00,2.42625,2.42655,2.4258,2.4263,469300003.0
2007-08-30 16:54:00,2.4264,2.4264,2.4257,2.4258,396200000.0
2007-08-30 16:55:00,2.4258,2.4258,2.4253,2.4255,707600000.0
2007-08-30 16:56:00,2.4255,2.4258,2.4252,2.4256,923174995.0
2007-08-30 16:57:00,2.4256,2.4268,2.4255,2.42665,861099998.0
2007-08-30 16:58:00,2.4266,2.427,2.4264,2.4264,835600000.0
2007-08-30 16:59:00,2.4264,2.4265,2.4261,2.4262,1163900010.0
2007-08-30 17:00:00,2.4262,2.4266,2.426,2.4266,958099998.0
2007-08-30 17:01:00,2.4266,2.4268,2.4264,2.4267,503500001.0
2007-08-30 17:02:00,2.4267,2.4271,2.4264,2.42665,712600001.0
2007-08-30 17:03:00,2.42665,2.4269,2.4262,2.4268,891100004.0
2007-08-30 17:04:00,2.4268,2.42715,2.4265,2.4269,477000000.0
2007-08-30 17:05:00,2.4269,2.427,2.4267,2.4268,670800000.0
2007-08-30 17:06:00,2.4268,2.427,2.4266,2.4269,404674070.0
2007-08-30 17:07:00,2.4268,2.4272,2.4266,2.4271,580899999.0
2007-08-30 17:08:00,2.4271,2.4272,2.4267,2.42705,228700000.0
2007-08-30 17:09:00,2.42705,2.4271,2.4263,2.4263,797899994.0
2007-08-30 17:10:00,2.4264,2.4265,2.4263,2.4264,770099996.0
2007-08-30 17:11:00,2.4264,2.4266,2.426,2.4262,786900000.0
2007-08-30 17:12:00,2.4262,2.4271,2.4261,2.427,761600002.0
2007-08-30 17:13:00,2.42695,2.4275,2.4268,2.4275,1040400002.0
2007-08-30 17:14:00,2.4275,2.4275,2.427,2.4275,818199995.0
2007-08-30 17:15:00,2.4273,2.4277,2.4271,2.4272,591500000.0
2007-08-30 17:16:00,2.4272,2.4272,2.4266,2.4268,475650370.0
2007-08-30 17:17:00,2.4268,2.427,2.4265,2.4267,326000000.0
2007-08-30 17:18:00,2.4268,2.4268,2.4263,2.4265,712899999.0
2007-08-30 17:19:00,2.4264,2.4268,2.4261,2.4262,274100000.0
2007-08-30 17:20:00,2.42625,2.427,2.42625,2.4268,478800000.0
2007-08-30 17:21:00,2.4268,2.4271,2.4266,2.4269,678400000.0
2007-08-30 17:22:00,2.4269,2.4269,2.4265,2.4265,540700000.0
2007-08-30 17:23:00,2.4262,2.427,2.4262,2.4268,495000000.0
2007-08-30 17:24:00,2.4266,2.427,2.4262,2.4265,755400000.0
2007-08-30 17:25:00,2.4263,2.4263,2.4253,2.4253,641600000.0
2007-08-30 17:26:00,2.4253,2.4254,2.4247,2.4249,601499999.0
2007-08-30 17:27:00,2.4249,2.4251,2.4248,2.425,452900000.0
2007-08-30 17:28:00,2.4251,2.4251,2.4244,2.4246,429900000.0
2007-08-30 17:29:00,2.42455,2.4249,2.4242,2.4248,607300000.0
2007-08-30 17:30:00,2.4248,2.4248,2.42445,2.4246,370400242.0
2007-08-30 17:31:00,2.4246,2.4246,2.4233,2.4234,536352368.0
2007-08-30 17:32:00,2.4233,2.424,2.42325,2.4235,421700000.0
2007-08-30 17:33:00,2.4236,2.4238,2.423,2.4232,574900001.0
2007-08-30 17:34:00,2.4233,2.4236,2.4231,2.42355,272800000.0
2007-08-30 17:35:00,2.42355,2.4239,2.4233,2.4239,280700000.0
2007-08-30 17:36:00,2.4239,2.424,2.42375,2.424,223200000.0
2007-08-30 17:37:00,2.424,2.4249,2.42385,2.4245,436099999.0
2007-08-30 17:38:00,2.42455,2.425,2.4243,2.4248,573600000.0
2007-08-30 17:39:00,2.4248,2.42495,2.4245,2.4249,665100006.0
2007-08-30 17:40:00,2.4249,2.425,2.4246,2.4248,317800000.0
2007-08-30 17:41:00,2.4248,2.4249,2.4246,2.4247,330400000.0
2007-08-30 17:42:00,2.4246,2.4248,2.42385,2.424,308900000.0
2007-08-30 17:43:00,2.424,2.4242,2.4239,2.4242,375200000.0
2007-08-30 17:44:00,2.4242,2.4249,2.4242,2.4248,553500000.0
2007-08-30 17:45:00,2.4248,2.4252,2.4244,2.4248,581300000.0
2007-08-30 17:46:00,2.4249,2.4254,2.4245,2.4245,397600000.0
2007-08-30 17:47:00,2.4245,2.425,2.4243,2.4247,918299999.0
2007-08-30 17:48:00,2.4247,2.4247,2.4242,2.4245,533400001.0
2007-08-30 17:49:00,2.4245,2.4248,2.4242,2.4247,429300000.0
2007-08-30 17:50:00,2.4247,2.425,2.4246,2.4249,262600000.0
2007-08-30 17:51:00,2.4248,2.4251,2.4248,2.4249,293100000.0
2007-08-30 17:52:00,2.4249,2.4251,2.4244,2.42455,1137899999.0
2007-08-30 17:53:00,2.42455,2.4248,2.4243,2.4245,953900002.0
2007-08-30 17:54:00,2.4244,2.4246,2.4241,2.4244,349600000.0
2007-08-30 17:55:00,2.4243,2.4248,2.4242,2.4247,888099999.0
2007-08-30 17:56:00,2.4247,2.4248,2.4242,2.4245,255290553.0
2007-08-30 17:57:00,2.4244,2.4246,2.4244,2.4245,159000000.0
2007-08-30 17:58:00,2.4245,2.42485,2.4244,2.4248,136400000.0
2007-08-30 17:59:00,2.4248,2.4252,2.4248,2.4252,516500000.0
2007-08-30 18:00:00,2.4252,2.4257,2.4252,2.4254,262200000.0
2007-08-30 18:01:00,2.4254,2.4256,2.4252,2.4252,376000000.0
2007-08-30 18:02:00,2.4252,2.4252,2.4248,2.4249,467000000.0
2007-08-30 18:03:00,2.4249,2.4252,2.4249,2.425,352900000.0
2007-08-30 18:04:00,2.425,2.425,2.4246,2.4248,328199998.0
2007-08-30 18:05:00,2.4248,2.4249,2.4247,2.4248,380799999.0
2007-08-30 18:06:00,2.4248,2.4248,2.4245,2.4245,385700000.0
2007-08-30 18:07:00,2.4247,2.4247,2.424,2.4244,397900000.0
2007-08-30 18:08:00,2.4244,2.4244,2.4242,2.4242,100600000.0
2007-08-30 18:09:00,2.4243,2.42455,2.424,2.42455,122700000.0
2007-08-30 18:10:00,2.4244,2.42465,2.4242,2.42445,105300000.0
2007-08-30 18:11:00,2.42445,2.4247,2.4244,2.4247,233900000.0
2007-08-30 18:12:00,2.4247,2.42485,2.4244,2.4244,137400000.0
2007-08-30 18:13:00,2.4244,2.4245,2.424,2.4241,223900000.0
2007-08-30 18:14:00,2.4241,2.4242,2.4238,2.4238,337500000.0
2007-08-30 18:15:00,2.4238,2.4239,2.4234,2.4237,321400000.0
2007-08-30 18:16:00,2.4238,2.424,2.4236,2.4236,386800001.0
2007-08-30 18:17:00,2.4236,2.424,2.4236,2.4238,347000001.0
2007-08-30 18:18:00,2.4239,2.424,2.4236,2.42375,231100000.0
2007-08-30 18:19:00,2.42375,2.4238,2.42265,2.4229,783200001.0
2007-08-30 18:20:00,2.4229,2.4229,2.4207,2.4209,719500000.0
2007-08-30 18:21:00,2.42085,2.4225,2.4208,2.4225,834600001.0
2007-08-30 18:22:00,2.4225,2.4233,2.4223,2.4231,679500000.0
2007-08-30 18:23:00,2.4231,2.424,2.4228,2.42295,482400000.0
2007-08-30 18:24:00,2.4229,2.4235,2.4229,2.4231,723500000.0
2007-08-30 18:25:00,2.4232,2.4233,2.4225,2.423,824399998.0
2007-08-30 18:26:00,2.423,2.4234,2.4228,2.4229,688399998.0
2007-08-30 18:27:00,2.4229,2.4232,2.4229,2.4232,253000000.0
2007-08-30 18:28:00,2.4232,2.4236,2.4232,2.4234,409300000.0
2007-08-30 18:29:00,2.4234,2.4238,2.4234,2.4235,239133690.0
2007-08-30 18:30:00,2.4235,2.4235,2.4227,2.4231,897700001.0
2007-08-30 18:31:00,2.4232,2.4236,2.4232,2.4233,348600000.0
2007-08-30 18:32:00,2.4234,2.4236,2.4234,2.4235,149400002.0
2007-08-30 18:33:00,2.4234,2.4241,2.4234,2.42395,376300000.0
2007-08-30 18:34:00,2.424,2.4244,2.4239,2.4243,715600000.0
2007-08-30 18:35:00,2.42435,2.4247,2.4242,2.4245,316300002.0
2007-08-30 18:36:00,2.4245,2.4246,2.4241,2.4243,356900002.0
2007-08-30 18:37:00,2.4244,2.42475,2.4243,2.4246,117600000.0
2007-08-30 18:38:00,2.4246,2.4246,2.424,2.42445,187900000.0
2007-08-30 18:39:00,2.4245,2.42465,2.4244,2.42465,29800000.0
2007-08-30 18:40:00,2.42465,2.42465,2.4244,2.42445,203100000.0
2007-08-30 18:41:00,2.42445,2.4249,2.4244,2.4247,118000000.0
2007-08-30 18:42:00,2.42465,2.4252,2.42465,2.4251,312971692.0
2007-08-30 18:43:00,2.4251,2.4252,2.425,2.425,327200000.0
2007-08-30 18:44:00,2.425,2.4253,2.425,2.4252,133473562.0
2007-08-30 18:45:00,2.4253,2.4255,2.4249,2.42505,294200000.0
2007-08-30 18:46:00,2.42505,2.4252,2.4248,2.42505,341900000.0
2007-08-30 18:47:00,2.4249,2.4252,2.4245,2.4246,217900000.0
2007-08-30 18:48:00,2.4246,2.4246,2.4245,2.4245,66800000.0
2007-08-30 18:49:00,2.4245,2.4247,2.4244,2.4245,222300003.0
2007-08-30 18:50:00,2.4245,2.4246,2.4245,2.4246,102100000.0
2007-08-30 18:51:00,2.4245,2.4245,2.424,2.4244,237200001.0
2007-08-30 18:52:00,2.4244,2.4245,2.4243,2.4245,209400000.0
2007-08-30 18:53:00,2.4247,2.4251,2.4245,2.4248,663500001.0
2007-08-30 18:54:00,2.4248,2.4248,2.4244,2.4247,298400000.0
2007-08-30 18:55:00,2.4247,2.4249,2.4246,2.4246,191400000.0
2007-08-30 18:56:00,2.4247,2.42475,2.4246,2.42465,246900001.0
2007-08-30 18:57:00,2.4247,2.4249,2.4242,2.4244,304900000.0
2007-08-30 18:58:00,2.4245,2.4246,2.4244,2.4246,80600000.0
2007-08-30 18:59:00,2.4246,2.4246,2.424,2.4241,231600000.0
2007-08-30 19:00:00,2.4241,2.4243,2.424,2.424,226200000.0
2007-08-30 19:01:00,2.4239,2.4242,2.4239,2.4241,148500000.0
2007-08-30 19:02:00,2.4241,2.4243,2.4239,2.4242,203800000.0
2007-08-30 19:03:00,2.4242,2.4242,2.4239,2.424,148473840.0
2007-08-30 19:04:00,2.424,2.4242,2.4238,2.4239,440700000.0
2007-08-30 19:05:00,2.424,2.424,2.4238,2.424,286200000.0
2007-08-30 19:06:00,2.424,2.424,2.4238,2.4238,163700000.0
2007-08-30 19:07:00,2.4238,2.424,2.4235,2.4236,337100000.0
2007-08-30 19:08:00,2.4239,2.424,2.42325,2.42325,295600000.0
2007-08-30 19:09:00,2.4233,2.4237,2.4233,2.4234,212000000.0
2007-08-30 19:10:00,2.4234,2.4236,2.4234,2.4236,282300000.0
2007-08-30 19:11:00,2.4237,2.4239,2.4236,2.4237,154000000.0
2007-08-30 19:12:00,2.4237,2.4237,2.4233,2.4233,171600000.0
2007-08-30 19:13:00,2.4234,2.4235,2.4232,2.4234,329599998.0
2007-08-30 19:14:00,2.4234,2.4237,2.4234,2.4237,80000000.0
2007-08-30 19:15:00,2.4238,2.42395,2.4235,2.42375,334200000.0
2007-08-30 19:16:00,2.42375,2.4238,2.4236,2.4237,93400000.0
2007-08-30 19:17:00,2.4237,2.424,2.4237,2.424,37400000.0
2007-08-30 19:18:00,2.424,2.42415,2.4239,2.4241,109400000.0
2007-08-30 19:19:00,2.4241,2.4243,2.424,2.4241,216800000.0
2007-08-30 19:20:00,2.4241,2.4241,2.4239,2.424,75100000.0
2007-08-30 19:21:00,2.424,2.424,2.4236,2.4239,192300000.0
2007-08-30 19:22:00,2.4239,2.424,2.4238,2.4239,370600000.0
2007-08-30 19:23:00,2.4239,2.4239,2.4236,2.4237,168200000.0
2007-08-30 19:24:00,2.4237,2.4239,2.4237,2.4238,45600000.0
2007-08-30 19:25:00,2.4238,2.4239,2.4236,2.4236,285900000.0
2007-08-30 19:26:00,2.4236,2.4237,2.4228,2.4231,350500000.0
2007-08-30 19:27:00,2.4231,2.4233,2.4227,2.4232,279600000.0
2007-08-30 19:28:00,2.4232,2.4234,2.4231,2.4234,328800000.0
2007-08-30 19:29:00,2.4232,2.4239,2.4232,2.4239,207595407.0
2007-08-30 19:30:00,2.4239,2.4239,2.4236,2.4238,99600000.0
2007-08-30 19:31:00,2.4236,2.4236,2.4232,2.4234,234000000.0
2007-08-30 19:32:00,2.4234,2.4234,2.4228,2.4228,236000000.0
2007-08-30 19:33:00,2.4228,2.4228,2.4221,2.4223,341739261.0
2007-08-30 19:34:00,2.4223,2.4224,2.4219,2.4222,180000000.0
2007-08-30 19:35:00,2.4222,2.4222,2.4219,2.4221,139600000.0
2007-08-30 19:36:00,2.4221,2.4223,2.42205,2.4223,127700000.0
2007-08-30 19:37:00,2.4222,2.4227,2.4222,2.4226,396300001.0
2007-08-30 19:38:00,2.42255,2.4229,2.4222,2.42235,189800000.0
2007-08-30 19:39:00,2.4224,2.42245,2.4223,2.42245,13500000.0
2007-08-30 19:40:00,2.42245,2.42245,2.4223,2.42235,21500000.0
2007-08-30 19:41:00,2.4223,2.4223,2.4221,2.4221,10200000.0
2007-08-30 19:42:00,2.4221,2.4222,2.4217,2.4218,167600000.0
2007-08-30 19:43:00,2.4217,2.422,2.42165,2.4219,189200000.0
2007-08-30 19:44:00,2.4219,2.4222,2.42175,2.4222,120600000.0
2007-08-30 19:45:00,2.4222,2.4222,2.4219,2.422,69600000.0
2007-08-30 19:46:00,2.4221,2.4224,2.4221,2.4222,78400000.0
2007-08-30 19:47:00,2.4223,2.4224,2.4221,2.4224,191900000.0
2007-08-30 19:48:00,2.42235,2.4224,2.4221,2.4224,99800000.0
2007-08-30 19:49:00,2.4224,2.4225,2.4223,2.4223,107799999.0
2007-08-30 19:50:00,2.4224,2.4225,2.4222,2.4223,425599994.0
2007-08-30 19:51:00,2.42235,2.4224,2.4221,2.4221,152500000.0
2007-08-30 19:52:00,2.4221,2.42235,2.422,2.42235,216000000.0
2007-08-30 19:53:00,2.42235,2.4226,2.42235,2.4225,109600000.0
2007-08-30 19:54:00,2.4225,2.42275,2.4224,2.4227,104200000.0
2007-08-30 19:55:00,2.4227,2.4227,2.42255,2.42255,25300000.0
2007-08-30 19:56:00,2.42255,2.42275,2.4223,2.42245,172200000.0
2007-08-30 19:57:00,2.42245,2.4225,2.4224,2.4225,58400000.0
2007-08-30 19:58:00,2.4225,2.42265,2.4224,2.4226,67300000.0
2007-08-30 19:59:00,2.4226,2.42265,2.4225,2.4226,31100000.0
2007-08-30 20:00:00,2.4226,2.42265,2.4224,2.4225,79800000.0
2007-08-30 20:01:00,2.4225,2.42255,2.4225,2.42255,10200000.0
2007-08-30 20:02:00,2.42255,2.42295,2.4225,2.42285,100100000.0
2007-08-30 20:03:00,2.4228,2.42295,2.4227,2.4228,116100000.0
2007-08-30 20:04:00,2.4228,2.4234,2.4228,2.42295,192300000.0
2007-08-30 20:05:00,2.42295,2.423,2.42275,2.423,130300000.0
2007-08-30 20:06:00,2.423,2.423,2.4227,2.4229,99100000.0
2007-08-30 20:07:00,2.4229,2.423,2.4227,2.4227,182800000.0
2007-08-30 20:08:00,2.4227,2.4228,2.4226,2.4228,104000000.0
2007-08-30 20:09:00,2.4228,2.4228,2.4221,2.4222,242100000.0
2007-08-30 20:10:00,2.4222,2.4226,2.4222,2.4223,133800000.0
2007-08-30 20:11:00,2.4224,2.4227,2.4223,2.4227,205400000.0
2007-08-30 20:12:00,2.4227,2.4227,2.4223,2.4223,247600000.0
2007-08-30 20:13:00,2.4223,2.4224,2.4221,2.4224,64100000.0
2007-08-30 20:14:00,2.4224,2.4225,2.4222,2.4224,106700000.0
2007-08-30 20:15:00,2.4224,2.4226,2.4221,2.4226,88400000.0
2007-08-30 20:16:00,2.4226,2.4226,2.4226,2.4226,26400000.0
2007-08-30 20:17:00,2.4226,2.4228,2.4223,2.4223,119500000.0
2007-08-30 20:18:00,2.4225,2.4226,2.4223,2.4224,163500000.0
2007-08-30 20:19:00,2.4224,2.4227,2.4222,2.4225,243200000.0
2007-08-30 20:20:00,2.4223,2.4223,2.4222,2.4222,230222494.0
2007-08-30 20:21:00,2.4222,2.4223,2.4221,2.4221,152400000.0
2007-08-30 20:22:00,2.4221,2.42235,2.422,2.4223,148200000.0
2007-08-30 20:23:00,2.4223,2.4223,2.4223,2.4223,68800000.0
2007-08-30 20:24:00,2.4224,2.4229,2.4222,2.4224,234600000.0
2007-08-30 20:25:00,2.4224,2.4226,2.4224,2.4224,117700000.0
2007-08-30 20:26:00,2.4224,2.4225,2.4221,2.4221,245900000.0
2007-08-30 20:27:00,2.4221,2.42215,2.4221,2.4221,57200000.0
2007-08-30 20:28:00,2.4221,2.4222,2.4221,2.4221,55700000.0
2007-08-30 20:29:00,2.4221,2.4222,2.422,2.4221,165200000.0
2007-08-30 20:30:00,2.4221,2.4221,2.4217,2.4218,219000000.0
2007-08-30 20:31:00,2.4217,2.4222,2.4216,2.4222,146000000.0
2007-08-30 20:32:00,2.4222,2.4225,2.4219,2.4219,439500000.0
2007-08-30 20:33:00,2.422,2.4221,2.4218,2.4219,183200000.0
2007-08-30 20:34:00,2.4219,2.422,2.4217,2.4218,203600000.0
2007-08-30 20:35:00,2.4218,2.4221,2.4218,2.4221,208000000.0
2007-08-30 20:36:00,2.4221,2.4223,2.422,2.4221,176000000.0
2007-08-30 20:37:00,2.4223,2.4225,2.4222,2.4222,188900000.0
2007-08-30 20:38:00,2.4222,2.4223,2.4222,2.4222,62400000.0
2007-08-30 20:39:00,2.4222,2.4223,2.422,2.4222,186799999.0
2007-08-30 20:40:00,2.4222,2.4224,2.422,2.4222,250500000.0
2007-08-30 20:41:00,2.4222,2.4223,2.422,2.422,224400000.0
2007-08-30 20:42:00,2.422,2.422,2.4219,2.422,184300000.0
2007-08-30 20:43:00,2.422,2.4221,2.42195,2.422,83000000.0
2007-08-30 20:44:00,2.422,2.42205,2.4217,2.42205,171300000.0
2007-08-30 20:45:00,2.42205,2.42205,2.4219,2.42195,103700000.0
2007-08-30 20:46:00,2.42195,2.42195,2.4217,2.4218,79100000.0
2007-08-30 20:47:00,2.4217,2.422,2.42165,2.422,232600000.0
2007-08-30 20:48:00,2.422,2.4224,2.4217,2.4219,518900000.0
2007-08-30 20:49:00,2.4219,2.4219,2.4212,2.4213,358600000.0
2007-08-30 20:50:00,2.4213,2.4215,2.4213,2.4214,203700000.0
2007-08-30 20:51:00,2.4214,2.42165,2.4213,2.4213,269100000.0
2007-08-30 20:52:00,2.4212,2.4216,2.4209,2.4214,449100000.0
2007-08-30 20:53:00,2.4214,2.4215,2.4211,2.4214,419000000.0
2007-08-30 20:54:00,2.4214,2.4217,2.4214,2.4217,93500000.0
2007-08-30 20:55:00,2.4217,2.4219,2.4214,2.4217,187000000.0
2007-08-30 20:56:00,2.4217,2.4221,2.4216,2.4221,281100000.0
2007-08-30 20:57:00,2.4221,2.4221,2.4216,2.4218,448800000.0
2007-08-30 20:58:00,2.4218,2.422,2.4215,2.4217,262699999.0
2007-08-30 20:59:00,2.4218,2.422,2.42125,2.4217,631299999.0
2007-08-30 21:00:00,2.4217,2.4224,2.4216,2.4223,941500001.0
2007-08-30 21:01:00,2.4224,2.4224,2.422,2.4224,447799999.0
2007-08-30 21:02:00,2.4224,2.4226,2.42215,2.4226,404700002.0
2007-08-30 21:03:00,2.4226,2.4231,2.4226,2.4228,295900000.0
2007-08-30 21:04:00,2.4228,2.4233,2.4228,2.42305,440400000.0
2007-08-30 21:05:00,2.42305,2.4232,2.4229,2.423,268500000.0
2007-08-30 21:06:00,2.423,2.4231,2.4229,2.4231,118300000.0
2007-08-30 21:07:00,2.4231,2.4231,2.42215,2.4224,561800000.0
2007-08-30 21:08:00,2.4224,2.4229,2.4222,2.4229,610200001.0
2007-08-30 21:09:00,2.4229,2.4232,2.4229,2.4232,339700000.0
2007-08-30 21:10:00,2.4231,2.4233,2.4228,2.4228,413900000.0
2007-08-30 21:11:00,2.4227,2.4228,2.42265,2.4228,181800000.0
2007-08-30 21:12:00,2.4228,2.4238,2.4228,2.4236,424300000.0
2007-08-30 21:13:00,2.4236,2.4236,2.4231,2.42335,554600000.0
2007-08-30 21:14:00,2.42335,2.4236,2.4231,2.42315,328800000.0
2007-08-30 21:15:00,2.42315,2.4234,2.4229,2.42335,198300000.0
2007-08-30 21:16:00,2.42335,2.4234,2.4232,2.4232,112200000.0
2007-08-30 21:17:00,2.4232,2.4236,2.4232,2.4234,458000000.0
2007-08-30 21:18:00,2.4234,2.4238,2.4233,2.4236,139200000.0
2007-08-30 21:19:00,2.4236,2.42365,2.4231,2.4231,92100000.0
2007-08-30 21:20:00,2.4231,2.4231,2.4229,2.4229,171500000.0
2007-08-30 21:21:00,2.4228,2.423,2.4225,2.4225,282600000.0
2007-08-30 21:22:00,2.4225,2.4225,2.4223,2.4225,126200000.0
2007-08-30 21:23:00,2.4225,2.4229,2.4221,2.4227,468900000.0
2007-08-30 21:24:00,2.4227,2.4233,2.4226,2.4232,346600000.0
2007-08-30 21:25:00,2.4232,2.4233,2.4228,2.4233,531300000.0
2007-08-30 21:26:00,2.4232,2.4232,2.4227,2.42275,710899999.0
2007-08-30 21:27:00,2.423,2.423,2.42205,2.4226,385900000.0
2007-08-30 21:28:00,2.4227,2.4232,2.4225,2.4229,282300000.0
2007-08-30 21:29:00,2.4229,2.4229,2.4225,2.4225,279900000.0
2007-08-30 21:30:00,2.4225,2.4233,2.4225,2.4233,375600000.0
2007-08-30 21:31:00,2.4233,2.424,2.42325,2.4239,541700000.0
2007-08-30 21:32:00,2.4239,2.424,2.4238,2.424,140400000.0
2007-08-30 21:33:00,2.424,2.4243,2.4239,2.4241,182500000.0
2007-08-30 21:34:00,2.4241,2.4244,2.4239,2.4244,447000000.0
2007-08-30 21:35:00,2.4244,2.4244,2.4239,2.4242,200100000.0
2007-08-30 21:36:00,2.4242,2.4242,2.4237,2.4239,462400000.0
2007-08-30 21:37:00,2.42385,2.4241,2.4237,2.4238,587400004.0
2007-08-30 21:38:00,2.4238,2.4238,2.4234,2.4238,182600000.0
2007-08-30 21:39:00,2.4238,2.424,2.4236,2.4236,147200000.0
2007-08-30 21:40:00,2.4236,2.4236,2.4234,2.4234,52300000.0
2007-08-30 21:41:00,2.4234,2.4236,2.4231,2.4236,195500000.0
2007-08-30 21:42:00,2.4235,2.4235,2.4227,2.4227,471500000.0
2007-08-30 21:43:00,2.4227,2.4233,2.4223,2.4231,719895269.0
2007-08-30 21:44:00,2.4231,2.4231,2.4226,2.4228,175899572.0
2007-08-30 21:45:00,2.4229,2.4234,2.4228,2.4229,236000000.0
2007-08-30 21:46:00,2.423,2.4232,2.4228,2.4232,182400000.0
2007-08-30 21:47:00,2.4232,2.4232,2.4224,2.4227,603899997.0
2007-08-30 21:48:00,2.4227,2.4228,2.4225,2.4228,510500000.0
2007-08-30 21:49:00,2.4228,2.423,2.4225,2.4225,319300000.0
2007-08-30 21:50:00,2.4225,2.4227,2.4224,2.4225,215900001.0
2007-08-30 21:51:00,2.4226,2.4226,2.4217,2.4217,503499999.0
2007-08-30 21:52:00,2.4216,2.4218,2.4211,2.4212,255700000.0
2007-08-30 21:53:00,2.4212,2.4214,2.42085,2.4213,204500000.0
2007-08-30 21:54:00,2.4213,2.4215,2.42125,2.4215,186400000.0
2007-08-30 21:55:00,2.4215,2.4218,2.4214,2.4216,88600000.0
2007-08-30 21:56:00,2.4216,2.4216,2.4213,2.4213,309500000.0
2007-08-30 21:57:00,2.4213,2.4213,2.421,2.4212,57800000.0
2007-08-30 21:58:00,2.4212,2.4222,2.4212,2.4222,279800000.0
2007-08-30 21:59:00,2.4222,2.4223,2.422,2.4222,126800000.0
2007-08-30 22:00:00,2.4223,2.4223,2.4221,2.4222,137300000.0
2007-08-30 22:01:00,2.4221,2.4221,2.4221,2.4221,75600000.0
2007-08-30 22:02:00,2.4221,2.4221,2.4217,2.4217,137900000.0
2007-08-30 22:03:00,2.4219,2.4219,2.4214,2.4214,45200000.0
2007-08-30 22:04:00,2.4214,2.4214,2.4212,2.4212,42900000.0
2007-08-30 22:05:00,2.4212,2.4212,2.4211,2.4212,111200000.0
2007-08-30 22:06:00,2.4212,2.4213,2.421,2.4213,162100000.0
2007-08-30 22:07:00,2.4213,2.4214,2.4212,2.4212,125500000.0
2007-08-30 22:08:00,2.4212,2.42125,2.42115,2.42115,36400000.0
2007-08-30 22:09:00,2.4211,2.4219,2.4211,2.4219,58800000.0
2007-08-30 22:10:00,2.42185,2.42195,2.42175,2.4218,21300000.0
2007-08-30 22:11:00,2.4218,2.4219,2.4214,2.4215,73100000.0
2007-08-30 22:12:00,2.4215,2.4215,2.4212,2.4214,277900000.0
2007-08-30 22:13:00,2.4213,2.4215,2.4211,2.4213,234400000.0
2007-08-30 22:14:00,2.4212,2.4213,2.42115,2.42125,134900000.0
2007-08-30 22:15:00,2.42125,2.4215,2.42125,2.4215,112600000.0
2007-08-30 22:16:00,2.4215,2.4215,2.4212,2.4213,112000000.0
2007-08-30 22:17:00,2.4212,2.4214,2.4212,2.4213,215400000.0
2007-08-30 22:18:00,2.4212,2.422,2.4212,2.422,234100001.0
2007-08-30 22:19:00,2.422,2.4222,2.4218,2.422,158100000.0
2007-08-30 22:20:00,2.422,2.4228,2.422,2.4224,185500000.0
2007-08-30 22:21:00,2.4224,2.42245,2.4222,2.4224,142589317.0
2007-08-30 22:22:00,2.4225,2.4226,2.4225,2.4226,249000000.0
2007-08-30 22:23:00,2.4226,2.4226,2.4221,2.4221,321500000.0
2007-08-30 22:24:00,2.4222,2.4223,2.4221,2.4223,153300000.0
2007-08-30 22:25:00,2.4223,2.4227,2.4223,2.4227,90500000.0
2007-08-30 22:26:00,2.4227,2.4231,2.4227,2.4231,108800000.0
2007-08-30 22:27:00,2.4233,2.4237,2.4231,2.4235,158700000.0
2007-08-30 22:28:00,2.4235,2.4235,2.4227,2.4231,116900000.0
2007-08-30 22:29:00,2.4231,2.4232,2.4229,2.4232,114800000.0
2007-08-30 22:30:00,2.4232,2.4233,2.4232,2.4232,118100000.0
2007-08-30 22:31:00,2.4232,2.4232,2.4232,2.4232,78300000.0
2007-08-30 22:32:00,2.4232,2.4242,2.4231,2.4241,323828230.0
2007-08-30 22:33:00,2.4242,2.4243,2.424,2.4242,95600000.0
2007-08-30 22:34:00,2.4242,2.4242,2.4241,2.4241,115100000.0
2007-08-30 22:35:00,2.4241,2.4241,2.424,2.4241,56000000.0
2007-08-30 22:36:00,2.42338,2.42374,2.42338,2.42349,196600000.0
2007-08-30 22:37:00,2.4241,2.4241,2.424,2.424,94000000.0
2007-08-30 22:38:00,2.424,2.4241,2.424,2.4241,90100000.0
2007-08-30 22:39:00,2.4242,2.4242,2.4242,2.4242,16800000.0
2007-08-30 22:40:00,2.4242,2.4242,2.424,2.4241,116200000.0
2007-08-30 22:41:00,2.4241,2.4242,2.4241,2.4241,59300000.0
2007-08-30 22:42:00,2.4241,2.4241,2.4235,2.4236,158400001.0
2007-08-30 22:43:00,2.4236,2.424,2.4236,2.4238,121800000.0
2007-08-30 22:44:00,2.4239,2.424,2.42355,2.4236,212200000.0
2007-08-30 22:45:00,2.4236,2.42375,2.4236,2.42375,30300000.0
2007-08-30 22:46:00,2.42375,2.4238,2.4236,2.42365,46200000.0
2007-08-30 22:47:00,2.42365,2.4238,2.42355,2.4236,54800000.0
2007-08-30 22:48:00,2.42355,2.4236,2.42265,2.42265,315800000.0
2007-08-30 22:49:00,2.4227,2.4228,2.4222,2.4222,285750000.0
2007-08-30 22:50:00,2.4222,2.4222,2.4217,2.4219,51250000.0
2007-08-30 22:51:00,2.4219,2.4226,2.4219,2.4226,166800000.0
2007-08-30 22:52:00,2.4226,2.4227,2.4224,2.42255,72800000.0
2007-08-30 22:53:00,2.4226,2.4227,2.4225,2.4226,52800000.0
2007-08-30 22:54:00,2.4226,2.42275,2.4225,2.42265,91100000.0
2007-08-30 22:55:00,2.42265,2.42265,2.4222,2.4226,55300000.0
2007-08-30 22:56:00,2.4226,2.423,2.4222,2.4229,130000000.0
2007-08-30 22:57:00,2.4229,2.4237,2.4228,2.4237,80200000.0
2007-08-30 22:58:00,2.4237,2.4239,2.4233,2.4234,42200000.0
2007-08-30 22:59:00,2.4235,2.4235,2.4235,2.4235,2400000.0
2007-08-30 23:00:00,2.4235,2.4242,2.4235,2.4241,54200000.0
2007-08-30 23:01:00,2.4241,2.4244,2.4241,2.4244,48700000.0
2007-08-30 23:02:00,2.4245,2.4247,2.4244,2.4245,104700000.0
2007-08-30 23:03:00,2.4246,2.4248,2.4246,2.4246,37300000.0
2007-08-30 23:04:00,2.4247,2.4251,2.4243,2.4246,230200000.0
2007-08-30 23:05:00,2.4246,2.4248,2.4241,2.4244,70900000.0
2007-08-30 23:06:00,2.4246,2.4248,2.4243,2.4248,35100000.0
2007-08-30 23:07:00,2.4248,2.4248,2.4243,2.4245,50400000.0
2007-08-30 23:08:00,2.4246,2.4248,2.4243,2.4248,63600000.0
2007-08-30 23:09:00,2.4248,2.4255,2.4247,2.4253,78400000.0
2007-08-30 23:10:00,2.4251,2.4252,2.4247,2.4249,82300000.0
2007-08-30 23:11:00,2.4249,2.4249,2.4249,2.4249,2400000.0
2007-08-30 23:12:00,2.4249,2.4251,2.4249,2.4251,18100000.0
2007-08-30 23:13:00,2.4251,2.4251,2.4248,2.4249,63700000.0
2007-08-30 23:14:00,2.4249,2.4252,2.4249,2.4251,31900000.0
2007-08-30 23:15:00,2.4251,2.4252,2.4244,2.4248,107600000.0
2007-08-30 23:16:00,2.4248,2.4248,2.4245,2.4247,16700000.0
2007-08-30 23:17:00,2.4247,2.4248,2.4246,2.4248,33400000.0
2007-08-30 23:18:00,2.4248,2.4249,2.4243,2.4247,82800000.0
2007-08-30 23:19:00,2.4245,2.4247,2.4242,2.4245,61300000.0
2007-08-30 23:20:00,2.4244,2.4246,2.4244,2.4246,60700000.0
2007-08-30 23:21:00,2.4246,2.4251,2.4246,2.4249,55200000.0
2007-08-30 23:22:00,2.4249,2.4249,2.424,2.424,140400000.0
2007-08-30 23:23:00,2.4241,2.4244,2.424,2.4244,103400000.0
2007-08-30 23:24:00,2.4244,2.4247,2.4244,2.4246,103400000.0
2007-08-30 23:25:00,2.4246,2.4246,2.4244,2.4244,114100000.0
2007-08-30 23:26:00,2.4244,2.4248,2.424,2.4241,366100000.0
2007-08-30 23:27:00,2.4242,2.4243,2.4236,2.4239,214800000.0
2007-08-30 23:28:00,2.4239,2.4246,2.4238,2.4242,93300000.0
2007-08-30 23:29:00,2.4242,2.4243,2.4237,2.4242,114100000.0
2007-08-30 23:30:00,2.4242,2.4245,2.424,2.4241,83700000.0
2007-08-30 23:31:00,2.424,2.4243,2.4239,2.4241,117800000.0
2007-08-30 23:32:00,2.4241,2.42415,2.4238,2.424,144600000.0
2007-08-30 23:33:00,2.4241,2.4241,2.42345,2.4235,86200000.0
2007-08-30 23:34:00,2.4235,2.4242,2.4235,2.42415,216000000.0
2007-08-30 23:35:00,2.4242,2.4242,2.4233,2.4237,58400000.0
2007-08-30 23:36:00,2.4238,2.4239,2.4233,2.4238,51200000.0
2007-08-30 23:37:00,2.4238,2.4238,2.4237,2.4238,36000000.0
2007-08-30 23:38:00,2.4238,2.4244,2.4238,2.4244,76800000.0
2007-08-30 23:39:00,2.4244,2.4244,2.4241,2.4242,52800000.0
2007-08-30 23:40:00,2.4241,2.4242,2.424,2.4242,27100000.0
2007-08-30 23:41:00,2.4242,2.4243,2.4242,2.4242,24000000.0
2007-08-30 23:42:00,2.4242,2.4242,2.4235,2.4236,59900000.0
2007-08-30 23:43:00,2.4236,2.4241,2.4236,2.4239,80800000.0
2007-08-30 23:44:00,2.4239,2.4239,2.4232,2.4236,110500001.0
2007-08-30 23:45:00,2.4236,2.4239,2.4234,2.4237,66400000.0
2007-08-30 23:46:00,2.4237,2.424,2.4233,2.4239,31100000.0
2007-08-30 23:47:00,2.4239,2.4239,2.4235,2.4235,3200000.0
2007-08-30 23:48:00,2.4235,2.4236,2.4232,2.4233,26400000.0
2007-08-30 23:49:00,2.4238,2.4239,2.4237,2.4239,18300000.0
2007-08-30 23:50:00,2.42395,2.4247,2.4238,2.4243,44800000.0
2007-08-30 23:51:00,2.42445,2.4245,2.4241,2.4242,11200000.0
2007-08-30 23:52:00,2.4243,2.4243,2.4241,2.4241,118000000.0
2007-08-30 23:53:00,2.4241,2.4243,2.424,2.424,47200000.0
2007-08-30 23:54:00,2.424,2.4241,2.424,2.424,57400000.0
2007-08-30 23:55:00,2.4241,2.4241,2.4241,2.4241,4000000.0
2007-08-30 23:56:00,2.4241,2.4242,2.4241,2.4242,23200000.0
2007-08-30 23:57:00,2.4243,2.4244,2.4242,2.4243,70100000.0
2007-08-30 23:58:00,2.4243,2.4244,2.4243,2.4244,54200000.0
2007-08-30 23:59:00,2.42435,2.4244,2.4243,2.4243,20800000.0
2007-08-31 00:00:00,2.42435,2.4245,2.4243,2.4243,36800000.0
2007-08-31 00:01:00,2.4243,2.4245,2.4243,2.4243,17600000.0
2007-08-31 00:02:00,2.4243,2.4247,2.4243,2.42465,111900000.0
2007-08-31 00:03:00,2.4244,2.4247,2.4243,2.4243,52200000.0
2007-08-31 00:04:00,2.424,2.4246,2.424,2.4244,53300000.0
2007-08-31 00:05:00,2.4244,2.4247,2.4238,2.4245,260900000.0
2007-08-31 00:06:00,2.4245,2.4245,2.424,2.424,154200000.0
2007-08-31 00:07:00,2.424,2.4242,2.424,2.4241,124700000.0
2007-08-31 00:08:00,2.4241,2.4244,2.424,2.4244,66900000.0
2007-08-31 00:09:00,2.4244,2.4247,2.4244,2.4245,89800000.0
2007-08-31 00:10:00,2.4245,2.4248,2.4244,2.4246,17600000.0
2007-08-31 00:11:00,2.42407,2.42436,2.42407,2.42415,92300000.0
2007-08-31 00:12:00,2.4251,2.4254,2.4251,2.4254,20800000.0
2007-08-31 00:13:00,2.4254,2.4254,2.4247,2.4248,36700000.0
2007-08-31 00:14:00,2.4248,2.4251,2.4248,2.4248,111100000.0
2007-08-31 00:15:00,2.42464,2.4247,2.42447,2.42458,112000000.0
2007-08-31 00:16:00,2.42448,2.42479,2.42432,2.42478,283000000.0
2007-08-31 00:17:00,2.4249,2.425,2.4249,2.425,22800000.0
2007-08-31 00:18:00,2.425,2.425,2.4244,2.4244,153400000.0
2007-08-31 00:19:00,2.4244,2.4247,2.424,2.4241,174500000.0
2007-08-31 00:20:00,2.4242,2.4242,2.4232,2.4236,675700000.0
2007-08-31 00:21:00,2.4237,2.4239,2.4237,2.4239,103000000.0
2007-08-31 00:22:00,2.4239,2.4241,2.4239,2.424,14400000.0
2007-08-31 00:23:00,2.424,2.4241,2.42395,2.42395,22400000.0
2007-08-31 00:24:00,2.424,2.4241,2.424,2.424,10400000.0
2007-08-31 00:25:00,2.424,2.4241,2.424,2.424,6400000.0
2007-08-31 00:26:00,2.424,2.4241,2.424,2.424,10400000.0
2007-08-31 00:27:00,2.42405,2.4241,2.42405,2.4241,7200000.0
2007-08-31 00:28:00,2.424,2.4241,2.4239,2.4241,79800000.0
2007-08-31 00:29:00,2.424,2.4242,2.424,2.4241,74100000.0
2007-08-31 00:30:00,2.4241,2.4242,2.4241,2.4242,45500000.0
2007-08-31 00:31:00,2.4242,2.4243,2.4238,2.4238,30000000.0
2007-08-31 00:32:00,2.42363,2.42388,2.42334,2.4237,274600000.0
2007-08-31 00:33:00,2.4238,2.4238,2.4234,2.4238,59800000.0
2007-08-31 00:34:00,2.4238,2.4238,2.4238,2.4238,26800000.0
2007-08-31 00:35:00,2.4238,2.424,2.4238,2.424,18200000.0
2007-08-31 00:36:00,2.424,2.424,2.4239,2.4239,18200000.0
2007-08-31 00:37:00,2.4237,2.4238,2.42365,2.4237,70700000.0
2007-08-31 00:38:00,2.4239,2.4239,2.4239,2.4239,8300000.0
2007-08-31 00:39:00,2.424,2.42435,2.4239,2.424,48800000.0
2007-08-31 00:40:00,2.424,2.4241,2.4239,2.4239,51600000.0
2007-08-31 00:41:00,2.4239,2.4239,2.4234,2.4237,85100000.0
2007-08-31 00:42:00,2.4234,2.4237,2.4234,2.4237,37800000.0
2007-08-31 00:43:00,2.4237,2.4237,2.4234,2.4237,25200000.0
2007-08-31 00:44:00,2.4237,2.4237,2.4237,2.4237,14000000.0
2007-08-31 00:45:00,2.4237,2.4237,2.4233,2.42335,17900000.0
2007-08-31 00:46:00,2.4239,2.4239,2.4234,2.4236,49800000.0
2007-08-31 00:47:00,2.4236,2.4237,2.4235,2.4235,53300000.0
2007-08-31 00:48:00,2.4234,2.4235,2.4234,2.4234,18000000.0
2007-08-31 00:49:00,2.4235,2.4239,2.4233,2.4238,95400000.0
2007-08-31 00:50:00,2.4238,2.4238,2.4238,2.4238,7200000.0
2007-08-31 00:51:00,2.4238,2.4241,2.4235,2.4241,123900000.0
2007-08-31 00:52:00,2.4241,2.4241,2.4235,2.4239,63000000.0
2007-08-31 00:53:00,2.424,2.424,2.4238,2.4239,81499999.0
2007-08-31 00:54:00,2.42381,2.42381,2.42336,2.42372,157900000.0
2007-08-31 00:55:00,2.42358,2.42383,2.42341,2.42372,196400000.0
2007-08-31 00:56:00,2.4241,2.4241,2.4241,2.4241,2400000.0
2007-08-31 00:57:00,2.42369,2.42378,2.42348,2.42348,77400000.0
2007-08-31 00:58:00,2.42364,2.42388,2.42343,2.42371,78800000.0
2007-08-31 00:59:00,2.424,2.424,2.424,2.424,4800000.0
2007-08-31 01:00:00,2.424,2.4241,2.4237,2.4239,65700000.0
2007-08-31 01:01:00,2.4239,2.4239,2.4237,2.4237,19900000.0
2007-08-31 01:02:00,2.42297,2.42348,2.42297,2.42346,60300000.0
2007-08-31 01:03:00,2.4235,2.4239,2.4235,2.4237,107600000.0
2007-08-31 01:04:00,2.4235,2.4239,2.4235,2.4237,454000000.0
2007-08-31 01:05:00,2.4235,2.4239,2.4234,2.4237,525000000.0
2007-08-31 01:06:00,2.4238,2.4238,2.4237,2.4238,36400000.0
2007-08-31 01:07:00,2.42355,2.42366,2.42328,2.42354,40700000.0
2007-08-31 01:08:00,2.4238,2.4239,2.4238,2.4238,48800000.0
2007-08-31 01:09:00,2.4239,2.4239,2.4239,2.4239,7200000.0
2007-08-31 01:10:00,2.4239,2.4242,2.4239,2.424,22400000.0
2007-08-31 01:11:00,2.424,2.4241,2.4239,2.4241,16878115.0
2007-08-31 01:12:00,2.424,2.42405,2.424,2.42405,19200000.0
2007-08-31 01:13:00,2.42391,2.42418,2.42368,2.4238,516800000.0
2007-08-31 01:14:00,2.4241,2.4243,2.42405,2.4241,32234345.0
2007-08-31 01:15:00,2.42415,2.4242,2.42415,2.4242,3200000.0
2007-08-31 01:16:00,2.42415,2.42415,2.4241,2.4241,5600000.0
2007-08-31 01:17:00,2.4242,2.4242,2.4242,2.4242,1600000.0
2007-08-31 01:18:00,2.4242,2.4243,2.4241,2.4243,14007245.0
2007-08-31 01:19:00,2.4244,2.4244,2.4241,2.4242,66870143.0
2007-08-31 01:20:00,2.4242,2.4246,2.4238,2.4242,174166082.0
2007-08-31 01:21:00,2.4242,2.4245,2.42415,2.4243,40630886.0
2007-08-31 01:22:00,2.4243,2.4243,2.4237,2.4239,27356982.0
2007-08-31 01:23:00,2.42385,2.42405,2.4238,2.42405,36800000.0
2007-08-31 01:24:00,2.42401,2.42401,2.4237,2.4237,3200000.0
2007-08-31 01:25:00,2.4241,2.4242,2.4241,2.4242,7200000.0
2007-08-31 01:26:00,2.42415,2.4242,2.424,2.424,12800000.0
2007-08-31 01:27:00,2.424,2.424,2.4238,2.4238,16000000.0
2007-08-31 01:28:00,2.4238,2.42385,2.4236,2.4236,82700000.0
2007-08-31 01:29:00,2.4237,2.4237,2.4236,2.4236,15200000.0
2007-08-31 01:30:00,2.4236,2.4236,2.4236,2.4236,800000.0
2007-08-31 01:31:00,2.4236,2.424,2.4235,2.4238,115900000.0
2007-08-31 01:32:00,2.4238,2.42395,2.4238,2.4239,36800000.0
2007-08-31 01:33:00,2.42385,2.4241,2.4238,2.4241,31100000.0
2007-08-31 01:34:00,2.4241,2.4242,2.424,2.424,70600000.0
2007-08-31 01:35:00,2.424,2.4244,2.4238,2.4241,92600000.0
2007-08-31 01:36:00,2.424,2.424,2.4239,2.4239,41844347.0
2007-08-31 01:37:00,2.424,2.424,2.4232,2.42365,249895939.0
2007-08-31 01:38:00,2.42365,2.42365,2.4234,2.4236,111800000.0
2007-08-31 01:39:00,2.4235,2.4235,2.4232,2.4232,185300000.0
2007-08-31 01:40:00,2.4232,2.4233,2.423,2.4232,44800000.0
2007-08-31 01:41:00,2.4232,2.4233,2.4225,2.4225,128900000.0
2007-08-31 01:42:00,2.4226,2.4227,2.4222,2.4227,175077800.0
2007-08-31 01:43:00,2.4227,2.4227,2.4221,2.4221,158100000.0
2007-08-31 01:44:00,2.4223,2.4223,2.4216,2.42185,157000000.0
2007-08-31 01:45:00,2.42185,2.4219,2.4215,2.4217,71300000.0
2007-08-31 01:46:00,2.4217,2.4218,2.4211,2.4215,394900000.0
2007-08-31 01:47:00,2.4215,2.4216,2.4214,2.4215,82400000.0
2007-08-31 01:48:00,2.4215,2.4218,2.4214,2.4218,290200000.0
2007-08-31 01:49:00,2.4217,2.4218,2.4215,2.4216,184500000.0
2007-08-31 01:50:00,2.4217,2.4219,2.4215,2.4215,60300000.0
2007-08-31 01:51:00,2.4217,2.4223,2.4216,2.4221,36500000.0
2007-08-31 01:52:00,2.422,2.4224,2.422,2.4223,81300000.0
2007-08-31 01:53:00,2.4223,2.4224,2.4219,2.422,262600000.0
2007-08-31 01:54:00,2.422,2.4223,2.42145,2.4216,247200000.0
2007-08-31 01:55:00,2.4216,2.4217,2.4214,2.4215,105900000.0
2007-08-31 01:56:00,2.4215,2.4224,2.4215,2.4222,450900000.0
2007-08-31 01:57:00,2.4222,2.4224,2.4222,2.42225,100500000.0
2007-08-31 01:58:00,2.4222,2.4229,2.4222,2.4226,204800000.0
2007-08-31 01:59:00,2.4226,2.4227,2.4226,2.4226,120100000.0
2007-08-31 02:00:00,2.4226,2.4227,2.4224,2.4226,120800000.0
2007-08-31 02:01:00,2.4225,2.4227,2.4225,2.4225,73500000.0
2007-08-31 02:02:00,2.4225,2.4227,2.4225,2.4226,36900000.0
2007-08-31 02:03:00,2.4226,2.4226,2.4225,2.4225,65400000.0
2007-08-31 02:04:00,2.4226,2.4232,2.4225,2.4231,32700000.0
2007-08-31 02:05:00,2.4231,2.4232,2.4227,2.42285,67200000.0
2007-08-31 02:06:00,2.4229,2.4233,2.4229,2.423,96800000.0
2007-08-31 02:07:00,2.42305,2.4234,2.42305,2.4233,68400000.0
2007-08-31 02:08:00,2.4233,2.4235,2.423,2.4233,85600000.0
2007-08-31 02:09:00,2.4233,2.4234,2.423,2.4233,77600000.0
2007-08-31 02:10:00,2.423,2.4236,2.423,2.4235,72700000.0
2007-08-31 02:11:00,2.42345,2.42365,2.4232,2.4233,60100000.0
2007-08-31 02:12:00,2.4233,2.4233,2.4229,2.4229,34400000.0
2007-08-31 02:13:00,2.4225,2.4228,2.4224,2.4224,123400000.0
2007-08-31 02:14:00,2.4224,2.4226,2.4224,2.4225,44600000.0
2007-08-31 02:15:00,2.4225,2.4225,2.4225,2.4225,58800000.0
2007-08-31 02:16:00,2.4225,2.4225,2.4225,2.4225,55000000.0
2007-08-31 02:17:00,2.4225,2.4225,2.4225,2.4225,99000000.0
2007-08-31 02:18:00,2.4225,2.4225,2.4224,2.4224,77100000.0
2007-08-31 02:19:00,2.4225,2.4225,2.4211,2.4211,210700000.0
2007-08-31 02:20:00,2.4211,2.4214,2.4207,2.4209,125200000.0
2007-08-31 02:21:00,2.4209,2.4222,2.4209,2.4212,56200000.0
2007-08-31 02:22:00,2.4212,2.4225,2.4212,2.4222,90700000.0
2007-08-31 02:23:00,2.4213,2.4225,2.4213,2.4225,136500000.0
2007-08-31 02:24:00,2.4225,2.4225,2.4222,2.4222,97400000.0
2007-08-31 02:25:00,2.4222,2.4225,2.4212,2.4212,73500000.0
2007-08-31 02:26:00,2.4212,2.4222,2.4212,2.4212,21200000.0
2007-08-31 02:27:00,2.421,2.4213,2.421,2.421,74700000.0
2007-08-31 02:28:00,2.4211,2.4222,2.4207,2.421,100100000.0
2007-08-31 02:29:00,2.421,2.4222,2.4205,2.4205,186800000.0
2007-08-31 02:30:00,2.42055,2.4207,2.4202,2.4202,177500000.0
2007-08-31 02:31:00,2.4202,2.4206,2.4201,2.42035,150900000.0
2007-08-31 02:32:00,2.42035,2.4205,2.4202,2.42035,51200000.0
2007-08-31 02:33:00,2.4204,2.42045,2.4202,2.4202,106300000.0
2007-08-31 02:34:00,2.4202,2.4206,2.4201,2.42055,120200000.0
2007-08-31 02:35:00,2.4205,2.42055,2.42025,2.42055,4000000.0
2007-08-31 02:36:00,2.4205,2.4206,2.4202,2.4204,14600000.0
2007-08-31 02:37:00,2.4204,2.4206,2.4204,2.4206,9800000.0
2007-08-31 02:38:00,2.4206,2.4207,2.42045,2.4206,7000000.0
2007-08-31 02:39:00,2.4206,2.4206,2.4204,2.4206,24700000.0
2007-08-31 02:40:00,2.4206,2.4206,2.4202,2.4203,33900000.0
2007-08-31 02:41:00,2.4204,2.4204,2.4202,2.4204,9400000.0
2007-08-31 02:42:00,2.4204,2.4205,2.4203,2.4204,45700000.0
2007-08-31 02:43:00,2.4202,2.4207,2.4202,2.4206,166600000.0
2007-08-31 02:44:00,2.4206,2.4208,2.4205,2.4205,29800000.0
2007-08-31 02:45:00,2.4205,2.4208,2.4205,2.4207,84600000.0
2007-08-31 02:46:00,2.4206,2.4209,2.4205,2.4207,22400000.0
2007-08-31 02:47:00,2.4207,2.4207,2.4202,2.4205,38400000.0
2007-08-31 02:48:00,2.4205,2.4206,2.4202,2.4204,32500000.0
2007-08-31 02:49:00,2.4203,2.4203,2.4203,2.4203,7900000.0
2007-08-31 02:50:00,2.4203,2.4204,2.4203,2.4204,32000000.0
2007-08-31 02:51:00,2.4204,2.4204,2.4201,2.4203,44600000.0
2007-08-31 02:52:00,2.4201,2.4203,2.4201,2.4203,4200000.0
2007-08-31 02:53:00,2.4201,2.4202,2.4199,2.4201,83300000.0
2007-08-31 02:54:00,2.4199,2.42045,2.4199,2.4203,82700000.0
2007-08-31 02:55:00,2.4202,2.42035,2.4198,2.42025,142300000.0
2007-08-31 02:56:00,2.42025,2.42045,2.42,2.42035,59000000.0
2007-08-31 02:57:00,2.4203,2.421,2.4201,2.4206,135300000.0
2007-08-31 02:58:00,2.4206,2.42115,2.4205,2.4209,232099998.0
2007-08-31 02:59:00,2.4209,2.421,2.4207,2.4209,32300000.0
2007-08-31 03:00:00,2.4209,2.4212,2.4207,2.4209,145900000.0
2007-08-31 03:01:00,2.4209,2.4209,2.4207,2.4208,65500000.0
2007-08-31 03:02:00,2.4208,2.4214,2.4207,2.4212,232900000.0
2007-08-31 03:03:00,2.4212,2.4213,2.4209,2.421,440300002.0
2007-08-31 03:04:00,2.421,2.4215,2.4209,2.4209,299200000.0
2007-08-31 03:05:00,2.4209,2.4213,2.4209,2.4212,115255638.0
2007-08-31 03:06:00,2.4211,2.4213,2.421,2.42125,17600000.0
2007-08-31 03:07:00,2.4212,2.4216,2.421,2.4212,45900000.0
2007-08-31 03:08:00,2.4212,2.4219,2.4212,2.42175,67700000.0
2007-08-31 03:09:00,2.42175,2.422,2.42165,2.42195,81300000.0
2007-08-31 03:10:00,2.42195,2.42195,2.42145,2.4217,81900000.0
2007-08-31 03:11:00,2.4217,2.4218,2.42155,2.4217,21400000.0
2007-08-31 03:12:00,2.4217,2.4219,2.4217,2.4217,12500000.0
2007-08-31 03:13:00,2.422,2.4221,2.4218,2.4218,20300000.0
2007-08-31 03:14:00,2.4218,2.422,2.4218,2.422,4400000.0
2007-08-31 03:15:00,2.422,2.4223,2.422,2.4222,131600000.0
2007-08-31 03:16:00,2.4222,2.4222,2.4218,2.42185,59176639.0
2007-08-31 03:17:00,2.4218,2.422,2.4218,2.422,109300000.0
2007-08-31 03:18:00,2.4219,2.422,2.4218,2.422,74800000.0
2007-08-31 03:19:00,2.422,2.422,2.4218,2.42185,69400000.0
2007-08-31 03:20:00,2.4219,2.422,2.4216,2.4218,99800000.0
2007-08-31 03:21:00,2.4217,2.4217,2.4215,2.4215,38000000.0
2007-08-31 03:22:00,2.4215,2.4215,2.4215,2.4215,42200000.0
2007-08-31 03:23:00,2.4215,2.4216,2.4214,2.4216,679800000.0
2007-08-31 03:24:00,2.4216,2.4216,2.4215,2.4216,256800000.0
2007-08-31 03:25:00,2.4216,2.4216,2.4215,2.4215,189300000.0
2007-08-31 03:26:00,2.42145,2.4216,2.4214,2.4216,51000000.0
2007-08-31 03:27:00,2.4214,2.4216,2.4214,2.4216,46500000.0
2007-08-31 03:28:00,2.4216,2.4216,2.4216,2.4216,29400000.0
2007-08-31 03:29:00,2.4216,2.4216,2.4215,2.4215,98300000.0
2007-08-31 03:30:00,2.4215,2.4216,2.4215,2.4216,34400000.0
2007-08-31 03:31:00,2.4216,2.422,2.4216,2.42165,197900000.0
2007-08-31 03:32:00,2.4217,2.4223,2.4216,2.4223,63000000.0
2007-08-31 03:33:00,2.4222,2.4222,2.4219,2.42215,43300000.0
2007-08-31 03:34:00,2.4219,2.42215,2.4216,2.42205,158000000.0
2007-08-31 03:35:00,2.42205,2.4223,2.4218,2.422,55900000.0
2007-08-31 03:36:00,2.4221,2.4221,2.4218,2.4218,36700000.0
2007-08-31 03:37:00,2.4221,2.4221,2.4217,2.4221,93200000.0
2007-08-31 03:38:00,2.42195,2.422,2.4215,2.4216,157600000.0
2007-08-31 03:39:00,2.4215,2.4219,2.4215,2.4216,44600001.0
2007-08-31 03:40:00,2.42097,2.42118,2.42069,2.42116,50100000.0
2007-08-31 03:41:00,2.4217,2.4221,2.4216,2.422,118012073.0
2007-08-31 03:42:00,2.422,2.4221,2.422,2.4221,17700000.0
2007-08-31 03:43:00,2.4221,2.4224,2.422,2.4224,57500000.0
2007-08-31 03:44:00,2.4222,2.4222,2.4219,2.4221,32470691.0
2007-08-31 03:45:00,2.4221,2.4223,2.4218,2.4222,38441382.0
2007-08-31 03:46:00,2.422,2.4223,2.422,2.4222,9700000.0
2007-08-31 03:47:00,2.4222,2.4222,2.4217,2.4218,70800000.0
2007-08-31 03:48:00,2.4219,2.4219,2.4218,2.4219,24100000.0
2007-08-31 03:49:00,2.4219,2.4221,2.4217,2.4218,51270691.0
2007-08-31 03:50:00,2.4219,2.4219,2.4218,2.4218,24200000.0
2007-08-31 03:51:00,2.4219,2.4219,2.4216,2.42175,7900000.0
2007-08-31 03:52:00,2.4216,2.4223,2.4216,2.4221,127600000.0
2007-08-31 03:53:00,2.4221,2.4223,2.42185,2.422,130052189.0
2007-08-31 03:54:00,2.422,2.4228,2.422,2.4224,146886438.0
2007-08-31 03:55:00,2.4225,2.42275,2.4223,2.4226,162000000.0
2007-08-31 03:56:00,2.4225,2.4226,2.4223,2.4226,206400000.0
2007-08-31 03:57:00,2.4226,2.42265,2.4226,2.4226,17200000.0
2007-08-31 03:58:00,2.4226,2.4226,2.4224,2.4226,34100000.0
2007-08-31 03:59:00,2.4225,2.4225,2.422,2.4221,181000000.0
2007-08-31 04:00:00,2.4221,2.4221,2.4216,2.42165,76700000.0
2007-08-31 04:01:00,2.4217,2.4218,2.4217,2.4218,74400000.0
2007-08-31 04:02:00,2.4217,2.4217,2.4217,2.4217,9600000.0
2007-08-31 04:03:00,2.4217,2.4217,2.42145,2.4215,109700000.0
2007-08-31 04:04:00,2.4215,2.4217,2.4215,2.4217,62400000.0
2007-08-31 04:05:00,2.4217,2.4217,2.4215,2.4217,36000000.0
2007-08-31 04:06:00,2.4217,2.4217,2.4214,2.4216,31200000.0
2007-08-31 04:07:00,2.4216,2.4218,2.42145,2.4216,187600000.0
2007-08-31 04:08:00,2.4216,2.4218,2.42145,2.4218,60800000.0
2007-08-31 04:09:00,2.4218,2.422,2.4215,2.4217,160500000.0
2007-08-31 04:10:00,2.4217,2.422,2.4216,2.4217,161500000.0
2007-08-31 04:11:00,2.4217,2.4219,2.4216,2.4217,131100000.0
2007-08-31 04:12:00,2.4217,2.4217,2.4215,2.4217,71200000.0
2007-08-31 04:13:00,2.4217,2.4217,2.4215,2.4215,53600000.0
2007-08-31 04:14:00,2.4217,2.4217,2.4215,2.4216,64200000.0
2007-08-31 04:15:00,2.4215,2.422,2.4215,2.42155,109100000.0
2007-08-31 04:16:00,2.42155,2.4216,2.4215,2.4215,53600000.0
2007-08-31 04:17:00,2.4215,2.4216,2.4215,2.42155,52800000.0
2007-08-31 04:18:00,2.4215,2.4217,2.4214,2.4217,53100000.0
2007-08-31 04:19:00,2.4217,2.422,2.4213,2.4215,139324663.0
2007-08-31 04:20:00,2.4217,2.4217,2.4213,2.4214,26356932.0
2007-08-31 04:21:00,2.4214,2.4214,2.42135,2.42135,21171411.0
2007-08-31 04:22:00,2.42135,2.4214,2.4212,2.42135,213114233.0
2007-08-31 04:23:00,2.42135,2.4224,2.42135,2.4224,243799877.0
2007-08-31 04:24:00,2.4224,2.4224,2.4219,2.4222,81200000.0
2007-08-31 04:25:00,2.4222,2.4222,2.4221,2.4221,20000000.0
2007-08-31 04:26:00,2.42143,2.42171,2.42134,2.42158,63700000.0
2007-08-31 04:27:00,2.4221,2.4221,2.422,2.4221,26400000.0
2007-08-31 04:28:00,2.4221,2.4221,2.4216,2.4217,77600000.0
2007-08-31 04:29:00,2.4217,2.4217,2.4216,2.4216,26400000.0
2007-08-31 04:30:00,2.42111,2.42137,2.42107,2.42127,192300000.0
2007-08-31 04:31:00,2.42118,2.42155,2.42104,2.42155,229600000.0
2007-08-31 04:32:00,2.4216,2.4218,2.4215,2.4218,17800000.0
2007-08-31 04:33:00,2.42139,2.42161,2.42133,2.4214,116500000.0
2007-08-31 04:34:00,2.4218,2.422,2.4216,2.42175,83700000.0
2007-08-31 04:35:00,2.42185,2.4223,2.4218,2.4222,58100000.0
2007-08-31 04:36:00,2.4222,2.4222,2.4218,2.4218,78400000.0
2007-08-31 04:37:00,2.4218,2.4218,2.4217,2.4217,51900000.0
2007-08-31 04:38:00,2.4216,2.4216,2.4216,2.4216,8000000.0
2007-08-31 04:39:00,2.4216,2.4217,2.4214,2.4217,20800000.0
2007-08-31 04:40:00,2.4217,2.4218,2.4214,2.4216,59100000.0
2007-08-31 04:41:00,2.4218,2.4218,2.4216,2.4216,13600000.0
2007-08-31 04:42:00,2.4217,2.4221,2.4217,2.42205,72500000.0
2007-08-31 04:43:00,2.42205,2.42205,2.4217,2.422,16800000.0
2007-08-31 04:44:00,2.422,2.4221,2.4218,2.4221,7300000.0
2007-08-31 04:45:00,2.4221,2.4221,2.4218,2.42205,10900000.0
2007-08-31 04:46:00,2.42205,2.4221,2.4218,2.42205,45500000.0
2007-08-31 04:47:00,2.42205,2.42205,2.4218,2.422,9800000.0
2007-08-31 04:48:00,2.422,2.4221,2.4218,2.4218,9000000.0
2007-08-31 04:49:00,2.42175,2.4221,2.42175,2.4218,19200000.0
2007-08-31 04:50:00,2.422,2.4221,2.422,2.422,20000000.0
2007-08-31 04:51:00,2.422,2.422,2.422,2.422,19200000.0
2007-08-31 04:52:00,2.42162,2.42184,2.42149,2.4217,48200000.0
2007-08-31 04:53:00,2.422,2.422,2.4217,2.4217,66400000.0
2007-08-31 04:54:00,2.4217,2.4217,2.4217,2.4217,6400000.0
2007-08-31 04:55:00,2.4217,2.4219,2.4217,2.4219,22400000.0
2007-08-31 04:56:00,2.4219,2.422,2.4218,2.4218,56000000.0
2007-08-31 04:57:00,2.422,2.4221,2.4218,2.422,141600000.0
2007-08-31 04:58:00,2.4221,2.4221,2.4221,2.4221,7200000.0
2007-08-31 04:59:00,2.42205,2.42205,2.4218,2.42205,4600000.0
2007-08-31 05:00:00,2.422,2.422,2.4218,2.4218,2700000.0
2007-08-31 05:01:00,2.4221,2.4221,2.4217,2.4221,64200000.0
2007-08-31 05:02:00,2.42205,2.4222,2.42185,2.422,56700000.0
2007-08-31 05:03:00,2.4222,2.4223,2.422,2.42225,61300000.0
2007-08-31 05:04:00,2.4223,2.4225,2.4223,2.4223,83700000.0
2007-08-31 05:05:00,2.4223,2.4223,2.4223,2.4223,10200000.0
2007-08-31 05:06:00,2.4223,2.4223,2.4223,2.4223,13500000.0
2007-08-31 05:07:00,2.4223,2.42255,2.4222,2.42255,48800000.0
2007-08-31 05:08:00,2.4226,2.4227,2.42255,2.4227,38900000.0
2007-08-31 05:09:00,2.4227,2.4227,2.4226,2.4226,10400000.0
2007-08-31 05:10:00,2.4226,2.42265,2.4221,2.4221,20700000.0
2007-08-31 05:11:00,2.4221,2.42245,2.4221,2.42235,22000000.0
2007-08-31 05:12:00,2.42235,2.4224,2.4221,2.42235,26000000.0
2007-08-31 05:13:00,2.42235,2.42235,2.422,2.422,15300000.0
2007-08-31 05:14:00,2.422,2.4223,2.422,2.4222,41900000.0
2007-08-31 05:15:00,2.4223,2.4223,2.4223,2.4223,800000.0
2007-08-31 05:16:00,2.4223,2.4223,2.4223,2.4223,2100000.0
2007-08-31 05:17:00,2.4223,2.4225,2.42225,2.4225,11300000.0
2007-08-31 05:18:00,2.4225,2.4226,2.4225,2.4225,4700000.0
2007-08-31 05:19:00,2.42255,2.42255,2.42255,2.42255,200000.0
2007-08-31 05:20:00,2.42255,2.4229,2.42245,2.4229,28600000.0
2007-08-31 05:21:00,2.4229,2.4229,2.4226,2.42265,18664418.0
2007-08-31 05:22:00,2.4227,2.4227,2.42265,2.42265,2628836.0
2007-08-31 05:23:00,2.42265,2.42265,2.42265,2.42265,2400000.0
2007-08-31 05:24:00,2.4229,2.4229,2.4225,2.4225,49600000.0
2007-08-31 05:25:00,2.4225,2.4225,2.4223,2.4223,17600000.0
2007-08-31 05:26:00,2.4223,2.4225,2.4223,2.4225,10400000.0
2007-08-31 05:27:00,2.4225,2.4225,2.4225,2.4225,7200000.0
2007-08-31 05:28:00,2.4225,2.4229,2.4224,2.4226,69600000.0
2007-08-31 05:29:00,2.4226,2.4231,2.4225,2.4227,72600000.0
2007-08-31 05:30:00,2.4226,2.4227,2.4226,2.4227,13600000.0
2007-08-31 05:31:00,2.4227,2.4227,2.4226,2.4226,16000000.0
2007-08-31 05:32:00,2.4227,2.4229,2.4225,2.4229,36018284.0
2007-08-31 05:33:00,2.4229,2.42295,2.4226,2.4229,69000000.0
2007-08-31 05:34:00,2.4229,2.42305,2.42265,2.42275,80600000.0
2007-08-31 05:35:00,2.4227,2.4232,2.42265,2.4232,81200000.0
2007-08-31 05:36:00,2.42315,2.42315,2.4226,2.4228,267600000.0
2007-08-31 05:37:00,2.423,2.4232,2.42285,2.423,35100000.0
2007-08-31 05:38:00,2.423,2.4232,2.423,2.4232,34800000.0
2007-08-31 05:39:00,2.42325,2.4233,2.42325,2.4233,10100000.0
2007-08-31 05:40:00,2.4233,2.4235,2.4231,2.4234,56100000.0
2007-08-31 05:41:00,2.4234,2.4235,2.4232,2.4235,74800000.0
2007-08-31 05:42:00,2.4236,2.4236,2.4232,2.42345,99000000.0
2007-08-31 05:43:00,2.42345,2.4236,2.423,2.4235,84800000.0
2007-08-31 05:44:00,2.4235,2.4237,2.4235,2.4237,68500000.0
2007-08-31 05:45:00,2.4238,2.4239,2.4236,2.42375,27500000.0
2007-08-31 05:46:00,2.4237,2.4239,2.4236,2.4239,69600000.0
2007-08-31 05:47:00,2.4236,2.4238,2.42355,2.4236,12000000.0
2007-08-31 05:48:00,2.4238,2.4238,2.4233,2.4237,53289411.0
2007-08-31 05:49:00,2.4237,2.424,2.4233,2.4235,309591771.0
2007-08-31 05:50:00,2.4235,2.4235,2.4225,2.42285,216000000.0
2007-08-31 05:51:00,2.42285,2.42285,2.4225,2.4225,43700000.0
2007-08-31 05:52:00,2.4228,2.42285,2.4228,2.4228,11200000.0
2007-08-31 05:53:00,2.4228,2.4228,2.4227,2.42275,48000000.0
2007-08-31 05:54:00,2.4227,2.4229,2.4227,2.42275,87600000.0
2007-08-31 05:55:00,2.4227,2.423,2.4227,2.423,122600000.0
2007-08-31 05:56:00,2.4228,2.4229,2.422,2.4226,530500002.0
2007-08-31 05:57:00,2.4226,2.4228,2.4223,2.4227,128900000.0
2007-08-31 05:58:00,2.4228,2.4228,2.4225,2.4226,56000000.0
2007-08-31 05:59:00,2.4226,2.4227,2.42255,2.42255,70400000.0
2007-08-31 06:00:00,2.4225,2.4229,2.4224,2.4225,211700000.0
2007-08-31 06:01:00,2.4226,2.4229,2.42255,2.42275,208600000.0
2007-08-31 06:02:00,2.4228,2.42315,2.42275,2.4228,271200000.0
2007-08-31 06:03:00,2.42285,2.42305,2.4215,2.4221,606800000.0
2007-08-31 06:04:00,2.42205,2.4226,2.42195,2.4224,79200000.0
2007-08-31 06:05:00,2.4224,2.4224,2.4219,2.4221,98100000.0
2007-08-31 06:06:00,2.4221,2.4224,2.422,2.4221,259900000.0
2007-08-31 06:07:00,2.4221,2.4225,2.4219,2.4223,161900000.0
2007-08-31 06:08:00,2.4223,2.4224,2.422,2.4221,100800000.0
2007-08-31 06:09:00,2.4221,2.4224,2.4219,2.4224,121500000.0
2007-08-31 06:10:00,2.42235,2.4224,2.4213,2.4222,155300000.0
2007-08-31 06:11:00,2.4219,2.42235,2.42165,2.42165,90400000.0
2007-08-31 06:12:00,2.4217,2.4219,2.4213,2.4217,85300000.0
2007-08-31 06:13:00,2.4218,2.4219,2.4215,2.4216,68100000.0
2007-08-31 06:14:00,2.42165,2.422,2.4216,2.422,74900000.0
2007-08-31 06:15:00,2.422,2.422,2.4218,2.42195,50400000.0
2007-08-31 06:16:00,2.4219,2.422,2.4217,2.42195,47700000.0
2007-08-31 06:17:00,2.42195,2.4221,2.42185,2.4219,32800000.0
2007-08-31 06:18:00,2.42195,2.42195,2.42195,2.42195,4800000.0
2007-08-31 06:19:00,2.4219,2.42195,2.4217,2.4219,75300000.0
2007-08-31 06:20:00,2.4219,2.42215,2.4219,2.42215,58900000.0
2007-08-31 06:21:00,2.4222,2.4223,2.422,2.4222,69600000.0
2007-08-31 06:22:00,2.4222,2.4223,2.4218,2.4219,223200000.0
2007-08-31 06:23:00,2.4222,2.4222,2.4218,2.4222,77200000.0
2007-08-31 06:24:00,2.42225,2.4223,2.42225,2.4223,3200000.0
2007-08-31 06:25:00,2.42184,2.42234,2.42181,2.42234,344005410.0
2007-08-31 06:26:00,2.422,2.4225,2.422,2.4224,95300000.0
2007-08-31 06:27:00,2.4225,2.4225,2.4224,2.4224,4000000.0
2007-08-31 06:28:00,2.4225,2.4225,2.4219,2.4223,71500000.0
2007-08-31 06:29:00,2.4223,2.4225,2.422,2.422,78400000.0
2007-08-31 06:30:00,2.422,2.42265,2.422,2.42265,59100000.0
2007-08-31 06:31:00,2.4227,2.4227,2.4219,2.422,129500000.0
2007-08-31 06:32:00,2.422,2.4224,2.4219,2.4221,158600000.0
2007-08-31 06:33:00,2.4221,2.4225,2.4219,2.422,108000000.0
2007-08-31 06:34:00,2.422,2.42275,2.422,2.42265,112800000.0
2007-08-31 06:35:00,2.4226,2.4226,2.4221,2.42235,30000000.0
2007-08-31 06:36:00,2.4224,2.42285,2.4222,2.4227,38300000.0
2007-08-31 06:37:00,2.4227,2.4228,2.4224,2.4226,13100000.0
2007-08-31 06:38:00,2.42275,2.42285,2.4224,2.4226,43000000.0
2007-08-31 06:39:00,2.4226,2.4227,2.422,2.4226,101600000.0
2007-08-31 06:40:00,2.4226,2.42315,2.4223,2.423,95700000.0
2007-08-31 06:41:00,2.423,2.42305,2.4224,2.4228,42100000.0
2007-08-31 06:42:00,2.4228,2.42285,2.4224,2.4227,39700000.0
2007-08-31 06:43:00,2.4227,2.42275,2.4222,2.4226,63700000.0
2007-08-31 06:44:00,2.4226,2.4229,2.4223,2.4226,45300000.0
2007-08-31 06:45:00,2.4226,2.4226,2.42215,2.4223,14000000.0
2007-08-31 06:46:00,2.4223,2.4224,2.4221,2.4223,21500000.0
2007-08-31 06:47:00,2.4224,2.4225,2.4224,2.4224,2750825.0
2007-08-31 06:48:00,2.4224,2.4224,2.4222,2.4223,19360125.0
2007-08-31 06:49:00,2.4223,2.4223,2.4221,2.42215,3520250.0
2007-08-31 06:50:00,2.42215,2.42265,2.4218,2.4221,162800000.0
2007-08-31 06:51:00,2.42215,2.42225,2.4217,2.4219,24953375.0
2007-08-31 06:52:00,2.4218,2.4221,2.42165,2.42205,41600000.0
2007-08-31 06:53:00,2.4219,2.42205,2.4215,2.4216,33600000.0
2007-08-31 06:54:00,2.422,2.42205,2.4214,2.4216,39900000.0
2007-08-31 06:55:00,2.4219,2.4223,2.4215,2.4221,229700000.0
2007-08-31 06:56:00,2.4221,2.4221,2.4213,2.4216,100600000.0
2007-08-31 06:57:00,2.42195,2.42195,2.4213,2.4213,48300000.0
2007-08-31 06:58:00,2.4213,2.4217,2.42105,2.42105,116200000.0
2007-08-31 06:59:00,2.4211,2.4216,2.421,2.4214,107500000.0
2007-08-31 07:00:00,2.4213,2.4213,2.4203,2.42095,197200000.0
2007-08-31 07:01:00,2.42095,2.42145,2.4206,2.42145,88500000.0
2007-08-31 07:02:00,2.4214,2.4216,2.421,2.4211,61500000.0
2007-08-31 07:03:00,2.4211,2.4216,2.4206,2.4216,134600000.0
2007-08-31 07:04:00,2.4216,2.4219,2.4212,2.4212,139500000.0
2007-08-31 07:05:00,2.42125,2.4214,2.42125,2.4214,54300000.0
2007-08-31 07:06:00,2.4214,2.4218,2.4206,2.4213,234300000.0
2007-08-31 07:07:00,2.4217,2.4218,2.4212,2.4218,88160125.0
2007-08-31 07:08:00,2.4218,2.4218,2.4213,2.4216,76200000.0
2007-08-31 07:09:00,2.4216,2.4216,2.421,2.4214,117100000.0
2007-08-31 07:10:00,2.4211,2.4215,2.4209,2.4213,77953375.0
2007-08-31 07:11:00,2.4213,2.4216,2.4205,2.4208,247813500.0
2007-08-31 07:12:00,2.421,2.4214,2.4204,2.42125,268700000.0
2007-08-31 07:13:00,2.4212,2.4214,2.4205,2.4208,227700000.0
2007-08-31 07:14:00,2.4213,2.42195,2.4208,2.4214,120700000.0
2007-08-31 07:15:00,2.4214,2.42185,2.4208,2.4215,235000000.0
2007-08-31 07:16:00,2.4215,2.4216,2.421,2.42135,224200000.0
2007-08-31 07:17:00,2.4215,2.4217,2.4213,2.42155,59800000.0
2007-08-31 07:18:00,2.42155,2.4217,2.421,2.421,71700000.0
2007-08-31 07:19:00,2.42105,2.4218,2.421,2.4211,176000000.0
2007-08-31 07:20:00,2.4215,2.4216,2.421,2.4212,54000000.0
2007-08-31 07:21:00,2.4213,2.4215,2.421,2.421,227200000.0
2007-08-31 07:22:00,2.4213,2.4216,2.4212,2.4214,92800000.0
2007-08-31 07:23:00,2.4215,2.42215,2.4215,2.4219,128800000.0
2007-08-31 07:24:00,2.4219,2.4219,2.4215,2.4217,56700000.0
2007-08-31 07:25:00,2.4217,2.42175,2.4216,2.42165,19900000.0
2007-08-31 07:26:00,2.42165,2.4218,2.4216,2.4218,49300000.0
2007-08-31 07:27:00,2.4218,2.4219,2.4216,2.4218,14200000.0
2007-08-31 07:28:00,2.4218,2.422,2.4214,2.4219,131300000.0
2007-08-31 07:29:00,2.4219,2.4221,2.4216,2.4217,52400000.0
2007-08-31 07:30:00,2.422,2.4221,2.4218,2.42205,10400000.0
2007-08-31 07:31:00,2.42205,2.42205,2.4214,2.4219,61700000.0
2007-08-31 07:32:00,2.4219,2.4221,2.4217,2.4221,22100000.0
2007-08-31 07:33:00,2.4221,2.423,2.422,2.4227,199200000.0
2007-08-31 07:34:00,2.4228,2.42285,2.4228,2.4228,13600000.0
2007-08-31 07:35:00,2.4228,2.4239,2.4227,2.4237,296400000.0
2007-08-31 07:36:00,2.4238,2.4241,2.42275,2.42295,311000000.0
2007-08-31 07:37:00,2.423,2.4232,2.42225,2.4223,293300000.0
2007-08-31 07:38:00,2.4224,2.4227,2.4215,2.4219,115700000.0
2007-08-31 07:39:00,2.4219,2.42215,2.4215,2.4215,124300000.0
2007-08-31 07:40:00,2.4216,2.42205,2.4215,2.4216,106800000.0
2007-08-31 07:41:00,2.422,2.4228,2.4218,2.4223,78900000.0
2007-08-31 07:42:00,2.4226,2.4227,2.4222,2.42255,34400000.0
2007-08-31 07:43:00,2.4227,2.4229,2.4224,2.4225,24000000.0
2007-08-31 07:44:00,2.4228,2.423,2.4226,2.4226,137200000.0
2007-08-31 07:45:00,2.4228,2.4234,2.4226,2.4234,171700000.0
2007-08-31 07:46:00,2.42335,2.4234,2.4228,2.4229,118000000.0
2007-08-31 07:47:00,2.4229,2.4232,2.4228,2.42315,77600000.0
2007-08-31 07:48:00,2.4231,2.4231,2.4224,2.42295,57800000.0
2007-08-31 07:49:00,2.4228,2.4235,2.4226,2.423,135600000.0
2007-08-31 07:50:00,2.423,2.4236,2.4223,2.42345,126300000.0
2007-08-31 07:51:00,2.4235,2.4235,2.4229,2.42315,213700000.0
2007-08-31 07:52:00,2.42315,2.4233,2.4224,2.4224,129000000.0
2007-08-31 07:53:00,2.4228,2.42325,2.4228,2.42315,100300000.0
2007-08-31 07:54:00,2.42315,2.42325,2.4227,2.4227,20200000.0
2007-08-31 07:55:00,2.4227,2.4232,2.4223,2.4226,172100000.0
2007-08-31 07:56:00,2.4225,2.4232,2.4224,2.4232,148200000.0
2007-08-31 07:57:00,2.42315,2.4242,2.423,2.4242,282500000.0
2007-08-31 07:58:00,2.4242,2.4242,2.4235,2.4236,278000000.0
2007-08-31 07:59:00,2.4236,2.4239,2.42345,2.42345,200500000.0
2007-08-31 08:00:00,2.4235,2.4242,2.42345,2.4239,123800000.0
2007-08-31 08:01:00,2.4239,2.4242,2.4231,2.42395,387600000.0
2007-08-31 08:02:00,2.424,2.42435,2.4237,2.4242,296900000.0
2007-08-31 08:03:00,2.424,2.4247,2.424,2.4245,314700000.0
2007-08-31 08:04:00,2.4244,2.4252,2.4244,2.4249,190900000.0
2007-08-31 08:05:00,2.4249,2.4253,2.42465,2.4247,153600000.0
2007-08-31 08:06:00,2.4247,2.4251,2.4247,2.425,19100000.0
2007-08-31 08:07:00,2.4251,2.42525,2.425,2.4251,63900000.0
2007-08-31 08:08:00,2.4251,2.42575,2.425,2.425,183500000.0
2007-08-31 08:09:00,2.425,2.4255,2.4247,2.4252,167200000.0
2007-08-31 08:10:00,2.4253,2.42575,2.4249,2.425,193400000.0
2007-08-31 08:11:00,2.4254,2.42605,2.4252,2.4253,300800000.0
2007-08-31 08:12:00,2.42565,2.42655,2.4256,2.4264,342800000.0
2007-08-31 08:13:00,2.4264,2.42735,2.4261,2.42735,223000000.0
2007-08-31 08:14:00,2.42735,2.42735,2.4266,2.427,213000000.0
2007-08-31 08:15:00,2.4271,2.42715,2.4263,2.4266,192000000.0
2007-08-31 08:16:00,2.42655,2.4268,2.4263,2.4267,295000000.0
2007-08-31 08:17:00,2.42665,2.4267,2.4258,2.42625,265200000.0
2007-08-31 08:18:00,2.42625,2.4264,2.4259,2.4262,158000000.0
2007-08-31 08:19:00,2.4262,2.4263,2.42535,2.4259,116400000.0
2007-08-31 08:20:00,2.4259,2.4263,2.4256,2.4256,108698032.0
2007-08-31 08:21:00,2.4259,2.42595,2.4257,2.42595,45688771.0
2007-08-31 08:22:00,2.4261,2.4264,2.4258,2.4261,140600000.0
2007-08-31 08:23:00,2.4261,2.4262,2.426,2.42605,24200000.0
2007-08-31 08:24:00,2.4261,2.4261,2.42555,2.4258,213700000.0
2007-08-31 08:25:00,2.4258,2.4261,2.4254,2.4257,170000000.0
2007-08-31 08:26:00,2.4257,2.42595,2.4253,2.4256,343400000.0
2007-08-31 08:27:00,2.4257,2.4258,2.4255,2.42575,124000000.0
2007-08-31 08:28:00,2.4259,2.4268,2.42555,2.4268,253500000.0
2007-08-31 08:29:00,2.4268,2.42785,2.4268,2.4269,497600000.0
2007-08-31 08:30:00,2.4269,2.4272,2.4267,2.4271,351400000.0
2007-08-31 08:31:00,2.4271,2.4276,2.4271,2.4274,171600000.0
2007-08-31 08:32:00,2.4274,2.4277,2.4272,2.4277,244400000.0
2007-08-31 08:33:00,2.4277,2.4277,2.4267,2.42705,344500000.0
2007-08-31 08:34:00,2.42705,2.42705,2.4269,2.427,315200000.0
2007-08-31 08:35:00,2.427,2.4278,2.427,2.4276,370500001.0
2007-08-31 08:36:00,2.4276,2.4286,2.4276,2.4283,671300001.0
2007-08-31 08:37:00,2.4283,2.4286,2.4279,2.428,380300000.0
2007-08-31 08:38:00,2.428,2.4286,2.42775,2.42835,528400000.0
2007-08-31 08:39:00,2.42835,2.42865,2.428,2.42865,178600000.0
2007-08-31 08:40:00,2.4285,2.42885,2.428,2.4283,238300000.0
2007-08-31 08:41:00,2.42825,2.42845,2.4281,2.4283,158700000.0
2007-08-31 08:42:00,2.4281,2.4286,2.4281,2.4283,259900000.0
2007-08-31 08:43:00,2.42825,2.4285,2.428,2.4283,294300000.0
2007-08-31 08:44:00,2.4284,2.42865,2.4281,2.4284,725499997.0
2007-08-31 08:45:00,2.4284,2.4285,2.4278,2.4281,192400000.0
2007-08-31 08:46:00,2.4282,2.4286,2.4279,2.4279,327987264.0
2007-08-31 08:47:00,2.428,2.4281,2.4276,2.4278,275300000.0
2007-08-31 08:48:00,2.4278,2.4283,2.4278,2.4279,567100000.0
2007-08-31 08:49:00,2.4279,2.4283,2.4278,2.42795,552200000.0
2007-08-31 08:50:00,2.428,2.4284,2.4276,2.4278,372699999.0
2007-08-31 08:51:00,2.4278,2.4281,2.4275,2.4279,542000000.0
2007-08-31 08:52:00,2.4279,2.4287,2.4279,2.4284,688900001.0
2007-08-31 08:53:00,2.4284,2.4285,2.4274,2.4275,367799999.0
2007-08-31 08:54:00,2.4275,2.4281,2.4274,2.428,428300000.0
2007-08-31 08:55:00,2.428,2.4291,2.4278,2.4289,434100000.0
2007-08-31 08:56:00,2.42885,2.42885,2.4282,2.4284,522700000.0
2007-08-31 08:57:00,2.4284,2.4287,2.4282,2.4287,306899999.0
2007-08-31 08:58:00,2.4287,2.4289,2.4282,2.4284,371500000.0
2007-08-31 08:59:00,2.4284,2.42845,2.428,2.42845,324099999.0
2007-08-31 09:00:00,2.42845,2.4289,2.4281,2.4286,522862368.0
2007-08-31 09:01:00,2.4286,2.429,2.4286,2.4286,485700000.0
2007-08-31 09:02:00,2.4287,2.4287,2.4283,2.4287,185900000.0
2007-08-31 09:03:00,2.4287,2.4287,2.4281,2.4287,226200000.0
2007-08-31 09:04:00,2.4287,2.4292,2.4287,2.4289,344500000.0
2007-08-31 09:05:00,2.4292,2.4293,2.4278,2.4283,601799992.0
2007-08-31 09:06:00,2.4284,2.4288,2.4278,2.4284,846425000.0
2007-08-31 09:07:00,2.4284,2.4284,2.4279,2.4282,1267998976.0
2007-08-31 09:08:00,2.4283,2.4295,2.4282,2.4293,993499992.0
2007-08-31 09:09:00,2.4293,2.4301,2.42925,2.4296,1051800004.0
2007-08-31 09:10:00,2.4296,2.4304,2.4293,2.4301,801599999.0
2007-08-31 09:11:00,2.4302,2.4307,2.43,2.4307,254900000.0
2007-08-31 09:12:00,2.4307,2.4317,2.4307,2.43115,620400003.0
2007-08-31 09:13:00,2.43115,2.4315,2.4311,2.4315,164499998.0
2007-08-31 09:14:00,2.4315,2.4318,2.4314,2.4318,46675000.0
2007-08-31 09:15:00,2.4319,2.432,2.4315,2.43165,64687500.0
2007-08-31 09:16:00,2.4316,2.4321,2.4316,2.4321,43450000.0
2007-08-31 09:17:00,2.4319,2.4321,2.43065,2.4311,358212498.0
2007-08-31 09:18:00,2.4311,2.4311,2.4304,2.4306,395799999.0
2007-08-31 09:19:00,2.4306,2.431,2.4302,2.4308,261700000.0
2007-08-31 09:20:00,2.4308,2.4308,2.4296,2.43,1095199995.0
2007-08-31 09:21:00,2.43,2.43,2.4294,2.4295,863100001.0
2007-08-31 09:22:00,2.4295,2.4297,2.429,2.4294,751400000.0
2007-08-31 09:23:00,2.4294,2.4306,2.4292,2.4306,852800002.0
2007-08-31 09:24:00,2.4306,2.4306,2.4297,2.4299,394700000.0
2007-08-31 09:25:00,2.4301,2.4302,2.42955,2.42955,684100002.0
2007-08-31 09:26:00,2.4296,2.4298,2.429,2.4293,532100002.0
2007-08-31 09:27:00,2.4293,2.4296,2.4293,2.4295,280999999.0
2007-08-31 09:28:00,2.4294,2.4296,2.4291,2.4295,771000002.0
2007-08-31 09:29:00,2.4294,2.42955,2.4294,2.4295,107800000.0
2007-08-31 09:30:00,2.42955,2.42955,2.4293,2.4293,412799997.0
2007-08-31 09:31:00,2.4294,2.4294,2.4284,2.4285,266100000.0
2007-08-31 09:32:00,2.4285,2.4285,2.428,2.4282,340800000.0
2007-08-31 09:33:00,2.428,2.4284,2.42785,2.42825,1034900000.0
2007-08-31 09:34:00,2.4282,2.4285,2.42815,2.4284,789799999.0
2007-08-31 09:35:00,2.4284,2.4287,2.4284,2.4286,867699999.0
2007-08-31 09:36:00,2.4286,2.429,2.4286,2.4289,832499996.0
2007-08-31 09:37:00,2.4288,2.4293,2.4288,2.4293,1326000002.0
2007-08-31 09:38:00,2.4293,2.4293,2.4277,2.428,1628300000.0
2007-08-31 09:39:00,2.428,2.4287,2.4277,2.4277,1086900001.0
2007-08-31 09:40:00,2.4277,2.428,2.4275,2.4276,990700000.0
2007-08-31 09:41:00,2.4276,2.4279,2.4276,2.4278,413800000.0
2007-08-31 09:42:00,2.4278,2.428,2.4277,2.4279,425400000.0
2007-08-31 09:43:00,2.4279,2.4282,2.4273,2.4274,368800000.0
2007-08-31 09:44:00,2.4274,2.4278,2.4274,2.4276,365700002.0
2007-08-31 09:45:00,2.4275,2.4278,2.4273,2.4274,656700000.0
2007-08-31 09:46:00,2.4275,2.4277,2.4273,2.4274,465100000.0
2007-08-31 09:47:00,2.4274,2.4275,2.4273,2.4275,151200000.0
2007-08-31 09:48:00,2.4275,2.4277,2.4268,2.4272,412900000.0
2007-08-31 09:49:00,2.4272,2.4275,2.4268,2.4272,646900001.0
2007-08-31 09:50:00,2.4272,2.4272,2.4271,2.4272,102500000.0
2007-08-31 09:51:00,2.4272,2.42735,2.427,2.4272,138200000.0
2007-08-31 09:52:00,2.4273,2.4275,2.4273,2.4273,199499998.0
2007-08-31 09:53:00,2.4273,2.4274,2.4272,2.4272,284900000.0
2007-08-31 09:54:00,2.4272,2.42745,2.4272,2.4273,149100000.0
2007-08-31 09:55:00,2.4273,2.4273,2.4271,2.4272,79400000.0
2007-08-31 09:56:00,2.4272,2.4275,2.4271,2.4273,578700000.0
2007-08-31 09:57:00,2.4271,2.4274,2.427,2.4273,726699999.0
2007-08-31 09:58:00,2.4273,2.4277,2.4273,2.4275,554400000.0
2007-08-31 09:59:00,2.4275,2.4279,2.42735,2.4278,656100001.0
2007-08-31 10:00:00,2.4277,2.42795,2.42755,2.4277,239700000.0
2007-08-31 10:01:00,2.4277,2.4279,2.4275,2.4277,726699999.0
2007-08-31 10:02:00,2.4277,2.4279,2.4272,2.4274,710299999.0
2007-08-31 10:03:00,2.4274,2.4276,2.427,2.4272,1066400002.0
2007-08-31 10:04:00,2.4272,2.4279,2.4272,2.4279,618300000.0
2007-08-31 10:05:00,2.4279,2.4285,2.4273,2.4282,1150499998.0
2007-08-31 10:06:00,2.4282,2.4282,2.4271,2.4272,614100000.0
2007-08-31 10:07:00,2.4272,2.4282,2.4271,2.42775,1065300001.0
2007-08-31 10:08:00,2.4278,2.4284,2.4275,2.4282,1639100006.0
2007-08-31 10:09:00,2.4281,2.4284,2.4278,2.4279,636600000.0
2007-08-31 10:10:00,2.4278,2.4282,2.4277,2.4279,553400000.0
2007-08-31 10:11:00,2.4278,2.4278,2.4275,2.4275,437600002.0
2007-08-31 10:12:00,2.4276,2.4277,2.42685,2.4269,499900000.0
2007-08-31 10:13:00,2.4268,2.4277,2.42665,2.4274,647600000.0
2007-08-31 10:14:00,2.4275,2.4275,2.42695,2.4272,629499999.0
2007-08-31 10:15:00,2.4271,2.4274,2.4266,2.4269,675200000.0
2007-08-31 10:16:00,2.4269,2.4271,2.4265,2.427,1088799999.0
2007-08-31 10:17:00,2.427,2.4274,2.4269,2.427,1294600009.0
2007-08-31 10:18:00,2.427,2.4273,2.4268,2.4272,1009299999.0
2007-08-31 10:19:00,2.4272,2.4279,2.4272,2.4278,569200000.0
2007-08-31 10:20:00,2.4278,2.428,2.4273,2.4273,1225400000.0
2007-08-31 10:21:00,2.4273,2.4275,2.427,2.427,1317199996.0
2007-08-31 10:22:00,2.427,2.4274,2.4267,2.427,615699998.0
2007-08-31 10:23:00,2.427,2.4276,2.4268,2.4275,658900000.0
2007-08-31 10:24:00,2.4274,2.4285,2.4272,2.4284,764500000.0
2007-08-31 10:25:00,2.4284,2.4284,2.4275,2.4276,792100000.0
2007-08-31 10:26:00,2.4276,2.4283,2.4276,2.428,892000000.0
2007-08-31 10:27:00,2.428,2.4286,2.428,2.4281,468000000.0
2007-08-31 10:28:00,2.4283,2.4288,2.4281,2.4285,642000000.0
2007-08-31 10:29:00,2.4285,2.4285,2.4283,2.4285,353400000.0
2007-08-31 10:30:00,2.4285,2.4292,2.4282,2.429,396200000.0
2007-08-31 10:31:00,2.429,2.4297,2.429,2.4294,513100000.0
2007-08-31 10:32:00,2.4294,2.4296,2.429,2.429,428600000.0
2007-08-31 10:33:00,2.429,2.4294,2.4287,2.4291,465200000.0
2007-08-31 10:34:00,2.429,2.4295,2.4289,2.4292,1141773349.0
2007-08-31 10:35:00,2.4294,2.42955,2.4292,2.4294,447499998.0
2007-08-31 10:36:00,2.4293,2.4296,2.4292,2.4293,328799999.0
2007-08-31 10:37:00,2.4293,2.4296,2.4286,2.4286,714000002.0
2007-08-31 10:38:00,2.4286,2.4295,2.4284,2.4293,561499998.0
2007-08-31 10:39:00,2.4293,2.4302,2.4293,2.4298,725600000.0
2007-08-31 10:40:00,2.4299,2.4299,2.4292,2.4297,394300000.0
2007-08-31 10:41:00,2.4296,2.4301,2.4293,2.4299,257499999.0
2007-08-31 10:42:00,2.4299,2.4301,2.4295,2.4297,701999999.0
2007-08-31 10:43:00,2.4297,2.4301,2.4295,2.4299,706800003.0
2007-08-31 10:44:00,2.42965,2.4299,2.4295,2.4297,602500008.0
2007-08-31 10:45:00,2.4297,2.4297,2.4297,2.4297,269100004.0
2007-08-31 10:46:00,2.4297,2.4299,2.4295,2.4297,249400000.0
2007-08-31 10:47:00,2.4296,2.4304,2.4296,2.4304,550999998.0
2007-08-31 10:48:00,2.4304,2.4305,2.4301,2.4303,563800000.0
2007-08-31 10:49:00,2.4303,2.4303,2.4298,2.4298,480999996.0
2007-08-31 10:50:00,2.4299,2.4302,2.4299,2.43015,268200000.0
2007-08-31 10:51:00,2.43015,2.4304,2.4301,2.4303,396599999.0
2007-08-31 10:52:00,2.4303,2.43045,2.43005,2.4302,107700000.0
2007-08-31 10:53:00,2.4302,2.4303,2.4302,2.4302,36800000.0
2007-08-31 10:54:00,2.4302,2.4303,2.4297,2.4301,192600000.0
2007-08-31 10:55:00,2.4301,2.4302,2.4296,2.4298,278800000.0
2007-08-31 10:56:00,2.42975,2.4301,2.42975,2.4301,145099999.0
2007-08-31 10:57:00,2.4301,2.4302,2.4299,2.4301,577599999.0
2007-08-31 10:58:00,2.4301,2.4303,2.4296,2.4298,711699999.0
2007-08-31 10:59:00,2.4299,2.4307,2.4298,2.4306,1364599996.0
2007-08-31 11:00:00,2.43045,2.4308,2.4302,2.4304,1701399994.0
2007-08-31 11:01:00,2.4304,2.4312,2.4302,2.4308,892700001.0
2007-08-31 11:02:00,2.4308,2.4313,2.4307,2.431,892700001.0
2007-08-31 11:03:00,2.431,2.431,2.4298,2.43,806299999.0
2007-08-31 11:04:00,2.43,2.4303,2.4296,2.4299,461500001.0
2007-08-31 11:05:00,2.4299,2.4301,2.4296,2.4296,925799997.0
2007-08-31 11:06:00,2.4296,2.4302,2.4296,2.4297,524600001.0
2007-08-31 11:07:00,2.4297,2.4299,2.4295,2.4296,361885503.0
2007-08-31 11:08:00,2.4296,2.4296,2.4294,2.4296,392094949.0
2007-08-31 11:09:00,2.4296,2.4298,2.4294,2.42955,236600000.0
2007-08-31 11:10:00,2.42955,2.4298,2.4293,2.4297,213664053.0
2007-08-31 11:11:00,2.4297,2.4298,2.4294,2.4296,370099999.0
2007-08-31 11:12:00,2.42965,2.4301,2.4296,2.4299,461800000.0
2007-08-31 11:13:00,2.4299,2.4299,2.4297,2.4299,91000000.0
2007-08-31 11:14:00,2.4299,2.4302,2.4297,2.4297,605999999.0
2007-08-31 11:15:00,2.4297,2.4301,2.4296,2.4299,496399999.0
2007-08-31 11:16:00,2.4299,2.4302,2.4296,2.43,273493658.0
2007-08-31 11:17:00,2.43,2.4305,2.4298,2.4303,599800000.0
2007-08-31 11:18:00,2.4303,2.4309,2.4301,2.4309,903000001.0
2007-08-31 11:19:00,2.4309,2.4312,2.4309,2.4311,617400001.0
2007-08-31 11:20:00,2.4311,2.4311,2.4306,2.4306,401570963.0
2007-08-31 11:21:00,2.4306,2.4311,2.4305,2.4309,266000000.0
2007-08-31 11:22:00,2.4309,2.4311,2.4306,2.4308,338372455.0
2007-08-31 11:23:00,2.4308,2.4311,2.4306,2.4309,644100000.0
2007-08-31 11:24:00,2.4309,2.4312,2.4308,2.4312,316000000.0
2007-08-31 11:25:00,2.4312,2.4316,2.4309,2.431,669600001.0
2007-08-31 11:26:00,2.4309,2.4312,2.4309,2.4311,452100000.0
2007-08-31 11:27:00,2.4311,2.4314,2.431,2.431,221600000.0
2007-08-31 11:28:00,2.431,2.433,2.4307,2.43225,1026550907.0
2007-08-31 11:29:00,2.4323,2.4325,2.4317,2.4321,1070800002.0
2007-08-31 11:30:00,2.4321,2.4335,2.432,2.4331,593700001.0
2007-08-31 11:31:00,2.4331,2.4337,2.4327,2.4332,813400000.0
2007-08-31 11:32:00,2.4334,2.4335,2.4326,2.4329,343000000.0
2007-08-31 11:33:00,2.4329,2.4331,2.4324,2.4325,467400004.0
2007-08-31 11:34:00,2.4324,2.4325,2.4321,2.4323,346199999.0
2007-08-31 11:35:00,2.4322,2.4324,2.432,2.432,371900000.0
2007-08-31 11:36:00,2.432,2.432,2.4316,2.4317,289800000.0
2007-08-31 11:37:00,2.4317,2.4323,2.4315,2.4323,906500001.0
2007-08-31 11:38:00,2.4323,2.4324,2.4321,2.4321,459299998.0
2007-08-31 11:39:00,2.4322,2.4327,2.432,2.4327,860100000.0
2007-08-31 11:40:00,2.4327,2.4337,2.4326,2.4337,601100000.0
2007-08-31 11:41:00,2.4337,2.4339,2.4333,2.43335,784799998.0
2007-08-31 11:42:00,2.4335,2.4335,2.4331,2.4334,296000000.0
2007-08-31 11:43:00,2.4332,2.4334,2.4331,2.4331,577300003.0
2007-08-31 11:44:00,2.4331,2.4336,2.4329,2.4334,733000001.0
2007-08-31 11:45:00,2.4334,2.4334,2.433,2.4331,642299999.0
2007-08-31 11:46:00,2.433,2.43315,2.4329,2.433,451857314.0
2007-08-31 11:47:00,2.433,2.4332,2.4325,2.4328,1140518975.0
2007-08-31 11:48:00,2.4328,2.4328,2.4325,2.4325,520800000.0
2007-08-31 11:49:00,2.4324,2.4326,2.4319,2.4323,918899999.0
2007-08-31 11:50:00,2.4324,2.4325,2.4322,2.4324,194000000.0
2007-08-31 11:51:00,2.4324,2.4331,2.4324,2.43255,510600001.0
2007-08-31 11:52:00,2.43255,2.433,2.4325,2.43285,455900000.0
2007-08-31 11:53:00,2.4328,2.43325,2.4328,2.4332,441700000.0
2007-08-31 11:54:00,2.43315,2.4339,2.433,2.4339,412899999.0
2007-08-31 11:55:00,2.4339,2.4345,2.4338,2.4341,1014199998.0
2007-08-31 11:56:00,2.4341,2.4342,2.4339,2.4341,347999999.0
2007-08-31 11:57:00,2.4341,2.4344,2.4339,2.4342,916400002.0
2007-08-31 11:58:00,2.4342,2.4342,2.43335,2.4336,680395636.0
2007-08-31 11:59:00,2.4337,2.434,2.4336,2.434,380600000.0
2007-08-31 12:00:00,2.434,2.4341,2.4336,2.434,323600000.0
2007-08-31 12:01:00,2.434,2.4342,2.4338,2.43385,151800000.0
2007-08-31 12:02:00,2.43385,2.4339,2.4335,2.4336,131700000.0
2007-08-31 12:03:00,2.4336,2.43365,2.4332,2.43325,450400000.0
2007-08-31 12:04:00,2.43325,2.4335,2.4331,2.43335,275900000.0
2007-08-31 12:05:00,2.43335,2.4345,2.4332,2.434,831700001.0
2007-08-31 12:06:00,2.4338,2.4346,2.4338,2.4343,342600000.0
2007-08-31 12:07:00,2.4343,2.435,2.4341,2.43495,413600000.0
2007-08-31 12:08:00,2.43495,2.43495,2.434,2.4348,582500000.0
2007-08-31 12:09:00,2.4349,2.4349,2.4346,2.4347,349800000.0
2007-08-31 12:10:00,2.4347,2.4351,2.4345,2.4349,593800000.0
2007-08-31 12:11:00,2.4349,2.4349,2.4346,2.4348,228200002.0
2007-08-31 12:12:00,2.4348,2.4348,2.4342,2.4344,711099986.0
2007-08-31 12:13:00,2.4344,2.4346,2.4337,2.4339,1733564046.0
2007-08-31 12:14:00,2.4339,2.4346,2.43385,2.4345,964699997.0
2007-08-31 12:15:00,2.4345,2.4349,2.4344,2.4348,513100000.0
2007-08-31 12:16:00,2.4347,2.4353,2.4347,2.435,1440585180.0
2007-08-31 12:17:00,2.435,2.4354,2.4349,2.43515,1096999999.0
2007-08-31 12:18:00,2.43515,2.4352,2.4348,2.435,710000001.0
2007-08-31 12:19:00,2.4351,2.4356,2.4349,2.4353,674300000.0
2007-08-31 12:20:00,2.4352,2.4353,2.435,2.4353,479400000.0
2007-08-31 12:21:00,2.4353,2.4364,2.435,2.436,1271000007.0
2007-08-31 12:22:00,2.4357,2.4363,2.4356,2.436,1273300003.0
2007-08-31 12:23:00,2.4362,2.4364,2.4356,2.4359,1355799999.0
2007-08-31 12:24:00,2.4359,2.4359,2.4353,2.4356,1001600000.0
2007-08-31 12:25:00,2.4356,2.43585,2.4355,2.4355,828499997.0
2007-08-31 12:26:00,2.4355,2.4358,2.4349,2.435,903099999.0
2007-08-31 12:27:00,2.435,2.4352,2.4348,2.4351,559700000.0
2007-08-31 12:28:00,2.4352,2.4352,2.4343,2.43445,764799997.0
2007-08-31 12:29:00,2.4344,2.4346,2.4341,2.4341,820100000.0
2007-08-31 12:30:00,2.4342,2.4344,2.434,2.4344,529200000.0
2007-08-31 12:31:00,2.4344,2.4344,2.4339,2.434,1111200004.0
2007-08-31 12:32:00,2.434,2.4343,2.434,2.4343,453000001.0
2007-08-31 12:33:00,2.4343,2.4346,2.4343,2.4344,136400000.0
2007-08-31 12:34:00,2.4344,2.4344,2.434,2.4343,298100002.0
2007-08-31 12:35:00,2.4343,2.4343,2.434,2.4342,469499999.0
2007-08-31 12:36:00,2.4342,2.4343,2.4339,2.4341,722848937.0
2007-08-31 12:37:00,2.434,2.4345,2.434,2.43405,743300000.0
2007-08-31 12:38:00,2.43405,2.4342,2.43405,2.4342,521400000.0
2007-08-31 12:39:00,2.4342,2.4342,2.4337,2.4337,813399993.0
2007-08-31 12:40:00,2.4337,2.4338,2.4332,2.4334,1026900001.0
2007-08-31 12:41:00,2.4335,2.4337,2.4334,2.4335,358900000.0
2007-08-31 12:42:00,2.4335,2.4338,2.4334,2.4336,338700000.0
2007-08-31 12:43:00,2.4336,2.4338,2.4334,2.4336,271400000.0
2007-08-31 12:44:00,2.4336,2.434,2.4334,2.4336,543600004.0
2007-08-31 12:45:00,2.4336,2.4343,2.4336,2.4341,393000000.0
2007-08-31 12:46:00,2.4341,2.4344,2.434,2.4344,393000001.0
2007-08-31 12:47:00,2.4344,2.4346,2.4342,2.4345,417900002.0
2007-08-31 12:48:00,2.4345,2.435,2.4343,2.4347,440800000.0
2007-08-31 12:49:00,2.4348,2.4348,2.4343,2.4348,275700000.0
2007-08-31 12:50:00,2.4348,2.4349,2.4345,2.43465,323900001.0
2007-08-31 12:51:00,2.43465,2.4354,2.4345,2.4354,333400000.0
2007-08-31 12:52:00,2.4353,2.4353,2.4347,2.4348,607700002.0
2007-08-31 12:53:00,2.4348,2.4349,2.4343,2.4344,591999995.0
2007-08-31 12:54:00,2.43445,2.4349,2.4344,2.4345,526800000.0
2007-08-31 12:55:00,2.4346,2.435,2.4343,2.4348,753200000.0
2007-08-31 12:56:00,2.4348,2.4349,2.4341,2.4346,465900001.0
2007-08-31 12:57:00,2.4346,2.4348,2.4344,2.4345,400900000.0
2007-08-31 12:58:00,2.4345,2.435,2.4345,2.4347,497300000.0
2007-08-31 12:59:00,2.4348,2.4349,2.4342,2.4349,557900001.0
2007-08-31 13:00:00,2.4349,2.4351,2.43445,2.4348,852800000.0
2007-08-31 13:01:00,2.4347,2.4349,2.4345,2.4347,277200001.0
2007-08-31 13:02:00,2.4347,2.4349,2.4342,2.4345,335800000.0
2007-08-31 13:03:00,2.4345,2.4345,2.4342,2.4343,174800000.0
2007-08-31 13:04:00,2.4343,2.4343,2.4335,2.4339,483500000.0
2007-08-31 13:05:00,2.4338,2.4341,2.4337,2.4338,387600001.0
2007-08-31 13:06:00,2.4339,2.434,2.4338,2.434,421299997.0
2007-08-31 13:07:00,2.434,2.4341,2.4339,2.434,184100000.0
2007-08-31 13:08:00,2.434,2.4344,2.4337,2.4339,423100000.0
2007-08-31 13:09:00,2.4339,2.4339,2.4327,2.4328,404100001.0
2007-08-31 13:10:00,2.4327,2.433,2.4322,2.4324,385200001.0
2007-08-31 13:11:00,2.4324,2.4329,2.4324,2.4326,397000000.0
2007-08-31 13:12:00,2.4326,2.4327,2.4315,2.4317,1085599998.0
2007-08-31 13:13:00,2.4317,2.4317,2.4309,2.4311,651799998.0
2007-08-31 13:14:00,2.4309,2.4318,2.4309,2.4318,419300000.0
2007-08-31 13:15:00,2.4318,2.4321,2.4317,2.4318,455000000.0
2007-08-31 13:16:00,2.4318,2.4321,2.4318,2.4319,402400000.0
2007-08-31 13:17:00,2.4318,2.43255,2.4318,2.43255,807299999.0
2007-08-31 13:18:00,2.43255,2.4326,2.43215,2.4326,358099999.0
2007-08-31 13:19:00,2.43255,2.43295,2.43245,2.4327,252500000.0
2007-08-31 13:20:00,2.4327,2.4331,2.4326,2.4331,867500001.0
2007-08-31 13:21:00,2.4331,2.43335,2.43305,2.4332,172400002.0
2007-08-31 13:22:00,2.4333,2.4336,2.4323,2.43265,673200004.0
2007-08-31 13:23:00,2.4327,2.4329,2.4325,2.4327,877199995.0
2007-08-31 13:24:00,2.4327,2.4328,2.4325,2.4325,243500001.0
2007-08-31 13:25:00,2.4325,2.4329,2.4325,2.43255,473900003.0
2007-08-31 13:26:00,2.43255,2.4329,2.4325,2.4328,359000000.0
2007-08-31 13:27:00,2.4328,2.4328,2.4316,2.4322,742500000.0
2007-08-31 13:28:00,2.4322,2.4325,2.4314,2.4316,308500000.0
2007-08-31 13:29:00,2.43165,2.432,2.4313,2.4315,1106200001.0
2007-08-31 13:30:00,2.4314,2.4319,2.4314,2.4316,897500000.0
2007-08-31 13:31:00,2.4316,2.4316,2.4301,2.4311,1305950558.0
2007-08-31 13:32:00,2.431,2.4311,2.4302,2.4307,992299999.0
2007-08-31 13:33:00,2.43075,2.4309,2.4293,2.4295,907000002.0
2007-08-31 13:34:00,2.4295,2.4295,2.4265,2.4273,885200002.0
2007-08-31 13:35:00,2.4273,2.4273,2.4236,2.4248,1140700001.0
2007-08-31 13:36:00,2.4251,2.4254,2.4241,2.4252,809300000.0
2007-08-31 13:37:00,2.4252,2.426,2.4252,2.4255,1119199997.0
2007-08-31 13:38:00,2.4255,2.4267,2.4252,2.4264,1175600001.0
2007-08-31 13:39:00,2.4264,2.4273,2.4264,2.4269,804100000.0
2007-08-31 13:40:00,2.4269,2.427,2.4263,2.4264,871900002.0
2007-08-31 13:41:00,2.4265,2.4265,2.4257,2.426,527900000.0
2007-08-31 13:42:00,2.426,2.426,2.4254,2.4257,750700005.0
2007-08-31 13:43:00,2.4258,2.4263,2.4255,2.4258,670300002.0
2007-08-31 13:44:00,2.4258,2.4264,2.4255,2.42615,829915355.0
2007-08-31 13:45:00,2.4262,2.4264,2.4258,2.4261,831400001.0
2007-08-31 13:46:00,2.4261,2.427,2.426,2.4263,964399997.0
2007-08-31 13:47:00,2.426,2.4264,2.4251,2.4255,1015899999.0
2007-08-31 13:48:00,2.4255,2.4257,2.4246,2.4252,951900000.0
2007-08-31 13:49:00,2.4252,2.4258,2.4251,2.4258,402000000.0
2007-08-31 13:50:00,2.4259,2.42595,2.42515,2.4252,855900003.0
2007-08-31 13:51:00,2.4252,2.4259,2.4252,2.4257,744000001.0
2007-08-31 13:52:00,2.4255,2.42615,2.4253,2.4255,731699999.0
2007-08-31 13:53:00,2.4255,2.4257,2.4249,2.425,895699995.0
2007-08-31 13:54:00,2.425,2.4255,2.425,2.42515,411300000.0
2007-08-31 13:55:00,2.42515,2.4258,2.42515,2.4255,589200000.0
2007-08-31 13:56:00,2.4256,2.4257,2.4244,2.4247,926571551.0
2007-08-31 13:57:00,2.4247,2.4253,2.4247,2.4249,887599999.0
2007-08-31 13:58:00,2.4249,2.4259,2.4249,2.4254,985699997.0
2007-08-31 13:59:00,2.4254,2.4256,2.425,2.4252,797106462.0
2007-08-31 14:00:00,2.4252,2.4256,2.425,2.4255,842000000.0
2007-08-31 14:01:00,2.4254,2.4257,2.42535,2.4256,638700001.0
2007-08-31 14:02:00,2.4255,2.4259,2.4255,2.4258,664699999.0
2007-08-31 14:03:00,2.4257,2.4264,2.4257,2.4258,600100003.0
2007-08-31 14:04:00,2.426,2.4263,2.4256,2.4261,562000000.0
2007-08-31 14:05:00,2.4261,2.4264,2.4261,2.4262,501200000.0
2007-08-31 14:06:00,2.4262,2.4262,2.4256,2.4261,404500000.0
2007-08-31 14:07:00,2.4261,2.427,2.4261,2.4261,540800000.0
2007-08-31 14:08:00,2.4264,2.4264,2.4259,2.4261,334700000.0
2007-08-31 14:09:00,2.4261,2.4262,2.4256,2.4257,346600000.0
2007-08-31 14:10:00,2.4257,2.4259,2.4254,2.4258,553900000.0
2007-08-31 14:11:00,2.4256,2.4258,2.4254,2.4258,539199997.0
2007-08-31 14:12:00,2.4258,2.4258,2.42515,2.42535,612500001.0
2007-08-31 14:13:00,2.42535,2.4261,2.4253,2.426,262800000.0
2007-08-31 14:14:00,2.426,2.4267,2.4257,2.4262,940099999.0
2007-08-31 14:15:00,2.4262,2.4267,2.426,2.42615,902200001.0
2007-08-31 14:16:00,2.42615,2.4263,2.42585,2.4261,410300000.0
2007-08-31 14:17:00,2.4261,2.42615,2.4256,2.4257,363000000.0
2007-08-31 14:18:00,2.42575,2.4261,2.4253,2.426,841200001.0
2007-08-31 14:19:00,2.426,2.4261,2.4249,2.4251,913086778.0
2007-08-31 14:20:00,2.4251,2.42515,2.425,2.425,382500000.0
2007-08-31 14:21:00,2.425,2.4253,2.4249,2.4251,684000000.0
2007-08-31 14:22:00,2.42505,2.426,2.42505,2.426,566500000.0
2007-08-31 14:23:00,2.426,2.4264,2.426,2.4261,581200000.0
2007-08-31 14:24:00,2.4262,2.4266,2.4259,2.4264,726500002.0
2007-08-31 14:25:00,2.4264,2.4273,2.4261,2.4273,1235900002.0
2007-08-31 14:26:00,2.42735,2.42735,2.4264,2.4267,678900000.0
2007-08-31 14:27:00,2.4267,2.4268,2.4264,2.4265,632700000.0
2007-08-31 14:28:00,2.4265,2.4265,2.426,2.4261,434709394.0
2007-08-31 14:29:00,2.4261,2.4261,2.4252,2.4256,539900000.0
2007-08-31 14:30:00,2.4258,2.4267,2.425,2.4262,414500000.0
2007-08-31 14:31:00,2.4262,2.4268,2.42595,2.42615,806100001.0
2007-08-31 14:32:00,2.42615,2.4265,2.4253,2.4256,889299998.0
2007-08-31 14:33:00,2.4257,2.4259,2.4256,2.4256,903200003.0
2007-08-31 14:34:00,2.4256,2.426,2.4254,2.4255,406800000.0
2007-08-31 14:35:00,2.4255,2.426,2.4252,2.426,790527130.0
2007-08-31 14:36:00,2.4259,2.42615,2.4259,2.42615,198700000.0
2007-08-31 14:37:00,2.42615,2.42615,2.4258,2.4258,577087255.0
2007-08-31 14:38:00,2.4258,2.4265,2.4258,2.4265,767999999.0
2007-08-31 14:39:00,2.4265,2.4267,2.4261,2.4265,610747222.0
2007-08-31 14:40:00,2.4265,2.4269,2.4262,2.4267,838402500.0
2007-08-31 14:41:00,2.4267,2.42695,2.4265,2.4268,726699997.0
2007-08-31 14:42:00,2.4268,2.4271,2.4267,2.4268,665800003.0
2007-08-31 14:43:00,2.4268,2.4271,2.4267,2.42695,691700001.0
2007-08-31 14:44:00,2.427,2.4271,2.4267,2.427,1314300000.0
2007-08-31 14:45:00,2.4272,2.4274,2.4265,2.4268,450900000.0
2007-08-31 14:46:00,2.4268,2.427,2.4264,2.4268,956699998.0
2007-08-31 14:47:00,2.4268,2.4269,2.4262,2.42635,613800001.0
2007-08-31 14:48:00,2.4263,2.4263,2.4254,2.4259,1585200009.0
2007-08-31 14:49:00,2.4258,2.4261,2.4255,2.4258,744599998.0
2007-08-31 14:50:00,2.4259,2.4259,2.4259,2.4259,4000000.0
2007-08-31 14:51:00,2.42575,2.42575,2.42575,2.42575,4000000.0
2007-08-31 14:52:00,2.42575,2.4265,2.42575,2.4265,375800000.0
2007-08-31 14:53:00,2.4263,2.4265,2.4259,2.426,381199999.0
2007-08-31 14:54:00,2.4258,2.4261,2.4258,2.4258,225899999.0
2007-08-31 14:55:00,2.4258,2.4261,2.4257,2.42585,672052495.0
2007-08-31 14:56:00,2.4258,2.42625,2.4258,2.426,420097140.0
2007-08-31 14:57:00,2.426,2.4261,2.4259,2.426,427098570.0
2007-08-31 14:58:00,2.426,2.426,2.4254,2.4256,1121516420.0
2007-08-31 14:59:00,2.4256,2.426,2.4256,2.4257,178200000.0
2007-08-31 15:00:00,2.4257,2.4261,2.4256,2.4256,263681833.0
2007-08-31 15:01:00,2.4256,2.42605,2.4256,2.42595,954811133.0
2007-08-31 15:02:00,2.42595,2.426,2.4254,2.4256,610300000.0
2007-08-31 15:03:00,2.4256,2.4259,2.4255,2.4257,733977415.0
2007-08-31 15:04:00,2.4257,2.426,2.4256,2.4259,718808974.0
2007-08-31 15:05:00,2.4259,2.4259,2.4253,2.4254,366100000.0
2007-08-31 15:06:00,2.4254,2.4254,2.425,2.425,506257731.0
2007-08-31 15:07:00,2.425,2.4254,2.4249,2.4251,957000010.0
2007-08-31 15:08:00,2.42495,2.42505,2.4242,2.4242,230900000.0
2007-08-31 15:09:00,2.4241,2.4245,2.4238,2.4238,1553600002.0
2007-08-31 15:10:00,2.4238,2.4243,2.4236,2.4237,891399999.0
2007-08-31 15:11:00,2.4235,2.4244,2.4235,2.42425,822600002.0
2007-08-31 15:12:00,2.4241,2.4247,2.424,2.42465,685900000.0
2007-08-31 15:13:00,2.4247,2.4251,2.4245,2.4251,436500000.0
2007-08-31 15:14:00,2.4251,2.4263,2.4251,2.4263,1111700000.0
2007-08-31 15:15:00,2.4261,2.4265,2.4255,2.4256,931299999.0
2007-08-31 15:16:00,2.4256,2.4262,2.4254,2.4258,1085799996.0
2007-08-31 15:17:00,2.4258,2.42585,2.4255,2.4258,227800000.0
2007-08-31 15:18:00,2.4258,2.4258,2.425,2.42505,1080147514.0
2007-08-31 15:19:00,2.42505,2.4251,2.4246,2.425,1214500002.0
2007-08-31 15:20:00,2.425,2.4251,2.42465,2.4249,1238799992.0
2007-08-31 15:21:00,2.42475,2.4252,2.4246,2.4249,818999999.0
2007-08-31 15:22:00,2.4249,2.42505,2.4246,2.42485,437100000.0
2007-08-31 15:23:00,2.42485,2.42485,2.4244,2.4247,561200000.0
2007-08-31 15:24:00,2.4246,2.42485,2.4244,2.4247,516500000.0
2007-08-31 15:25:00,2.4247,2.4248,2.4244,2.4247,411900000.0
2007-08-31 15:26:00,2.4247,2.4248,2.4244,2.4248,283100000.0
2007-08-31 15:27:00,2.4248,2.4251,2.4248,2.4249,256000000.0
2007-08-31 15:28:00,2.4249,2.4255,2.4248,2.4254,195100000.0
2007-08-31 15:29:00,2.4254,2.4254,2.4251,2.42515,381506347.0
2007-08-31 15:30:00,2.42515,2.4252,2.4248,2.4249,203700000.0
2007-08-31 15:31:00,2.4249,2.4252,2.4248,2.4252,833500011.0
2007-08-31 15:32:00,2.4252,2.4254,2.42485,2.4251,678499999.0
2007-08-31 15:33:00,2.42495,2.42565,2.42495,2.4254,552500000.0
2007-08-31 15:34:00,2.4254,2.4258,2.4253,2.4255,988600000.0
2007-08-31 15:35:00,2.4257,2.42575,2.4254,2.42555,383500000.0
2007-08-31 15:36:00,2.42555,2.4262,2.42545,2.426,771800000.0
2007-08-31 15:37:00,2.426,2.4269,2.4259,2.42665,919500001.0
2007-08-31 15:38:00,2.4266,2.427,2.4264,2.427,1362200000.0
2007-08-31 15:39:00,2.427,2.427,2.4261,2.4264,459800000.0
2007-08-31 15:40:00,2.4264,2.4269,2.4264,2.4266,924300000.0
2007-08-31 15:41:00,2.4265,2.4266,2.426,2.42645,1764200001.0
2007-08-31 15:42:00,2.4265,2.4275,2.4258,2.4271,1752100002.0
2007-08-31 15:43:00,2.4272,2.4277,2.4267,2.4269,1573700001.0
2007-08-31 15:44:00,2.4269,2.4272,2.4268,2.4271,539800004.0
2007-08-31 15:45:00,2.427,2.4276,2.4269,2.42755,742900001.0
2007-08-31 15:46:00,2.4275,2.4278,2.4273,2.4277,734700001.0
2007-08-31 15:47:00,2.4277,2.4284,2.4277,2.4279,864856967.0
2007-08-31 15:48:00,2.4279,2.4281,2.4277,2.4279,494186356.0
2007-08-31 15:49:00,2.4279,2.4282,2.4272,2.4281,1206999998.0
2007-08-31 15:50:00,2.42805,2.4285,2.4279,2.4285,1044599998.0
2007-08-31 15:51:00,2.4284,2.4291,2.4284,2.4288,487399999.0
2007-08-31 15:52:00,2.4288,2.429,2.428,2.4283,849899998.0
2007-08-31 15:53:00,2.4284,2.4287,2.4278,2.4279,446346010.0
2007-08-31 15:54:00,2.4278,2.4281,2.4269,2.4273,554500000.0
2007-08-31 15:55:00,2.4273,2.4275,2.4269,2.427,526000000.0
2007-08-31 15:56:00,2.427,2.4276,2.427,2.4275,583700001.0
2007-08-31 15:57:00,2.4275,2.428,2.4272,2.4279,649099998.0
2007-08-31 15:58:00,2.4279,2.4281,2.427,2.4275,573400001.0
2007-08-31 15:59:00,2.4274,2.4281,2.4273,2.4278,445800000.0
2007-08-31 16:00:00,2.4278,2.4307,2.4278,2.4297,492800000.0
2007-08-31 16:01:00,2.4294,2.4317,2.4294,2.4308,719999997.0
2007-08-31 16:02:00,2.4309,2.431,2.4291,2.4291,564600000.0
2007-08-31 16:03:00,2.4291,2.4301,2.42905,2.42935,812000000.0
2007-08-31 16:04:00,2.4293,2.4296,2.4285,2.4295,674600000.0
2007-08-31 16:05:00,2.4295,2.4303,2.4292,2.43,732500000.0
2007-08-31 16:06:00,2.43,2.4305,2.4297,2.43,682100000.0
2007-08-31 16:07:00,2.4299,2.4301,2.4292,2.4294,706400000.0
2007-08-31 16:08:00,2.4294,2.4299,2.4292,2.4293,1007699998.0
2007-08-31 16:09:00,2.4293,2.4297,2.4281,2.4281,1086200003.0
2007-08-31 16:10:00,2.4282,2.4287,2.42785,2.42855,1242400002.0
2007-08-31 16:11:00,2.4285,2.429,2.4282,2.4282,993199998.0
2007-08-31 16:12:00,2.4282,2.4283,2.426,2.426,1588599998.0
2007-08-31 16:13:00,2.426,2.4266,2.4257,2.4266,1432600004.0
2007-08-31 16:14:00,2.4266,2.4272,2.4261,2.427,1897800004.0
2007-08-31 16:15:00,2.427,2.4273,2.4267,2.4269,1232000003.0
2007-08-31 16:16:00,2.4271,2.4273,2.4266,2.4271,854600002.0
2007-08-31 16:17:00,2.4271,2.4276,2.42705,2.4276,598800000.0
2007-08-31 16:18:00,2.4276,2.4283,2.4275,2.4279,662200000.0
2007-08-31 16:19:00,2.4278,2.4287,2.4277,2.4287,987700000.0
2007-08-31 16:20:00,2.4287,2.4297,2.4285,2.4293,1142899994.0
2007-08-31 16:21:00,2.4293,2.4295,2.42875,2.4291,719099996.0
2007-08-31 16:22:00,2.429,2.4295,2.4287,2.4291,1445699997.0
2007-08-31 16:23:00,2.4291,2.42925,2.4286,2.42925,625000000.0
2007-08-31 16:24:00,2.42925,2.4293,2.4287,2.42915,357000000.0
2007-08-31 16:25:00,2.4292,2.4293,2.4285,2.4289,566700000.0
2007-08-31 16:26:00,2.4289,2.4289,2.4283,2.42855,517399998.0
2007-08-31 16:27:00,2.42855,2.4291,2.4283,2.4289,862599998.0
2007-08-31 16:28:00,2.42885,2.4302,2.4288,2.4299,923399997.0
2007-08-31 16:29:00,2.4299,2.4316,2.4299,2.4315,1237400001.0
2007-08-31 16:30:00,2.4314,2.4316,2.4307,2.4308,758000000.0
2007-08-31 16:31:00,2.4308,2.4313,2.4306,2.4313,923300003.0
2007-08-31 16:32:00,2.4313,2.4319,2.43125,2.4317,451600001.0
2007-08-31 16:33:00,2.4318,2.432,2.4315,2.432,757300000.0
2007-08-31 16:34:00,2.432,2.4321,2.4316,2.4319,240600001.0
2007-08-31 16:35:00,2.4319,2.4319,2.4313,2.4314,602899996.0
2007-08-31 16:36:00,2.4314,2.4317,2.4314,2.4315,234400000.0
2007-08-31 16:37:00,2.4315,2.4319,2.4313,2.4317,707699998.0
2007-08-31 16:38:00,2.4317,2.4319,2.4314,2.4315,223800000.0
2007-08-31 16:39:00,2.4315,2.4319,2.4314,2.43155,455000000.0
2007-08-31 16:40:00,2.4316,2.432,2.4311,2.4314,599200002.0
2007-08-31 16:41:00,2.4312,2.4316,2.4311,2.4315,150400000.0
2007-08-31 16:42:00,2.4314,2.4314,2.4305,2.431,585461172.0
2007-08-31 16:43:00,2.431,2.432,2.431,2.43165,631268754.0
2007-08-31 16:44:00,2.432,2.4322,2.4314,2.4322,437000000.0
2007-08-31 16:45:00,2.4322,2.4323,2.4317,2.4321,1399400001.0
2007-08-31 16:46:00,2.4319,2.4325,2.4318,2.43185,1401900005.0
2007-08-31 16:47:00,2.43185,2.4323,2.4318,2.4323,980099999.0
2007-08-31 16:48:00,2.4323,2.4324,2.4319,2.432,392788402.0
2007-08-31 16:49:00,2.4319,2.4336,2.4318,2.43345,747697362.0
2007-08-31 16:50:00,2.4334,2.434,2.4333,2.4336,1525600001.0
2007-08-31 16:51:00,2.4337,2.4343,2.4337,2.434,791699999.0
2007-08-31 16:52:00,2.434,2.4343,2.4337,2.4342,416799999.0
2007-08-31 16:53:00,2.4341,2.4357,2.4341,2.4356,1052299602.0
2007-08-31 16:54:00,2.4355,2.4358,2.4351,2.43555,863799998.0
2007-08-31 16:55:00,2.4355,2.4366,2.43525,2.4365,995199999.0
2007-08-31 16:56:00,2.4365,2.437,2.4363,2.4369,1687200008.0
2007-08-31 16:57:00,2.437,2.4373,2.4366,2.4366,1080499998.0
2007-08-31 16:58:00,2.4367,2.4369,2.4358,2.43615,758999998.0
2007-08-31 16:59:00,2.4361,2.4371,2.4359,2.4371,824100000.0
2007-08-31 17:00:00,2.4371,2.4375,2.4361,2.4361,1134200002.0
2007-08-31 17:01:00,2.4361,2.4361,2.4356,2.4356,417500000.0
2007-08-31 17:02:00,2.4356,2.4357,2.4347,2.435,524700000.0
2007-08-31 17:03:00,2.435,2.435,2.4338,2.4338,1870200000.0
2007-08-31 17:04:00,2.4339,2.4344,2.4336,2.434,853999997.0
2007-08-31 17:05:00,2.434,2.4345,2.4339,2.4344,763300003.0
2007-08-31 17:06:00,2.4344,2.4345,2.4338,2.4338,1166500004.0
2007-08-31 17:07:00,2.4341,2.4341,2.4323,2.4327,1433000001.0
2007-08-31 17:08:00,2.4327,2.4327,2.43175,2.4321,1654099990.0
2007-08-31 17:09:00,2.4322,2.4325,2.4314,2.432,1636099999.0
2007-08-31 17:10:00,2.432,2.4329,2.4316,2.4326,1627400001.0
2007-08-31 17:11:00,2.4325,2.4327,2.4321,2.4325,829700003.0
2007-08-31 17:12:00,2.4325,2.4327,2.4322,2.4324,1209900002.0
2007-08-31 17:13:00,2.43235,2.4326,2.4316,2.4318,1646700004.0
2007-08-31 17:14:00,2.4316,2.4329,2.4314,2.4328,1066599998.0
2007-08-31 17:15:00,2.4327,2.4334,2.4325,2.4331,1458500002.0
2007-08-31 17:16:00,2.4331,2.4337,2.4327,2.4329,996100003.0
2007-08-31 17:17:00,2.43285,2.4333,2.43285,2.433,331200000.0
2007-08-31 17:18:00,2.4331,2.4333,2.4327,2.43275,323100000.0
2007-08-31 17:19:00,2.43275,2.4334,2.4325,2.4326,586576268.0
2007-08-31 17:20:00,2.4326,2.433,2.432,2.4325,1385544935.0
2007-08-31 17:21:00,2.4326,2.4328,2.4323,2.4326,965300000.0
2007-08-31 17:22:00,2.4326,2.4327,2.4318,2.4321,840900001.0
2007-08-31 17:23:00,2.4322,2.433,2.4321,2.4323,1430700002.0
2007-08-31 17:24:00,2.4323,2.4326,2.43195,2.4321,1767300001.0
2007-08-31 17:25:00,2.4323,2.4325,2.4321,2.4323,211300000.0
2007-08-31 17:26:00,2.4323,2.4325,2.432,2.4324,481799999.0
2007-08-31 17:27:00,2.4325,2.4333,2.4324,2.4328,381500000.0
2007-08-31 17:28:00,2.4328,2.4335,2.4328,2.4333,844700001.0
2007-08-31 17:29:00,2.4333,2.4336,2.433,2.4334,905299998.0
2007-08-31 17:30:00,2.4334,2.4339,2.4332,2.4339,867600006.0
2007-08-31 17:31:00,2.4337,2.4341,2.4337,2.434,691455125.0
2007-08-31 17:32:00,2.4341,2.4354,2.434,2.435,915500002.0
2007-08-31 17:33:00,2.435,2.4351,2.4346,2.4349,554700001.0
2007-08-31 17:34:00,2.4348,2.435,2.4344,2.43465,601200000.0
2007-08-31 17:35:00,2.43465,2.4358,2.43455,2.4358,490500000.0
2007-08-31 17:36:00,2.4357,2.4359,2.4351,2.4354,955700001.0
2007-08-31 17:37:00,2.4354,2.4359,2.4353,2.4359,905399996.0
2007-08-31 17:38:00,2.4359,2.4359,2.4353,2.4358,538599999.0
2007-08-31 17:39:00,2.4358,2.4363,2.4354,2.4354,551974482.0
2007-08-31 17:40:00,2.4354,2.4361,2.4354,2.4357,329600000.0
2007-08-31 17:41:00,2.4357,2.4363,2.4357,2.4363,970099998.0
2007-08-31 17:42:00,2.4363,2.4363,2.4349,2.435,463700000.0
2007-08-31 17:43:00,2.435,2.4351,2.4343,2.4343,631400000.0
2007-08-31 17:44:00,2.4343,2.4348,2.4343,2.4344,442600000.0
2007-08-31 17:45:00,2.43435,2.4344,2.4338,2.4341,818499999.0
2007-08-31 17:46:00,2.43415,2.4342,2.4339,2.434,430999995.0
2007-08-31 17:47:00,2.4341,2.4351,2.4339,2.4349,331800000.0
2007-08-31 17:48:00,2.4349,2.4352,2.4347,2.4349,273700000.0
2007-08-31 17:49:00,2.4349,2.4351,2.4348,2.435,277800001.0
2007-08-31 17:50:00,2.435,2.4356,2.435,2.4355,351200000.0
2007-08-31 17:51:00,2.4355,2.4362,2.4355,2.4358,304500000.0
2007-08-31 17:52:00,2.4358,2.436,2.4355,2.4356,204600000.0
2007-08-31 17:53:00,2.43565,2.4357,2.4352,2.4357,270500000.0
2007-08-31 17:54:00,2.4357,2.436,2.4348,2.4348,564100000.0
2007-08-31 17:55:00,2.4349,2.4351,2.4345,2.4346,450400000.0
2007-08-31 17:56:00,2.4346,2.4346,2.4341,2.4346,286200000.0
2007-08-31 17:57:00,2.4346,2.4347,2.43395,2.4344,962099997.0
2007-08-31 17:58:00,2.4344,2.4349,2.4341,2.4346,488700000.0
2007-08-31 17:59:00,2.4346,2.43475,2.43405,2.43405,118700000.0
2007-08-31 18:00:00,2.43405,2.43475,2.4339,2.4346,358900000.0
2007-08-31 18:01:00,2.4346,2.43475,2.434,2.4341,316800000.0
2007-08-31 18:02:00,2.4341,2.4342,2.4334,2.43355,265399999.0
2007-08-31 18:03:00,2.4335,2.434,2.433,2.433,526100000.0
2007-08-31 18:04:00,2.4334,2.4336,2.433,2.4331,622000001.0
2007-08-31 18:05:00,2.4332,2.4335,2.4331,2.4333,973500004.0
2007-08-31 18:06:00,2.4333,2.4334,2.4324,2.4325,185200000.0
2007-08-31 18:07:00,2.4325,2.4326,2.4321,2.4324,306300000.0
2007-08-31 18:08:00,2.4328,2.4332,2.4326,2.4326,374599998.0
2007-08-31 18:09:00,2.43265,2.4329,2.4325,2.4325,363100000.0
2007-08-31 18:10:00,2.4325,2.4327,2.4323,2.4326,366500000.0
2007-08-31 18:11:00,2.4326,2.43345,2.4326,2.4332,415486798.0
2007-08-31 18:12:00,2.4332,2.4333,2.4328,2.43285,495800002.0
2007-08-31 18:13:00,2.4329,2.433,2.4323,2.4326,260600000.0
2007-08-31 18:14:00,2.4326,2.43275,2.4324,2.43275,296400000.0
2007-08-31 18:15:00,2.43275,2.43285,2.4325,2.4327,110500000.0
2007-08-31 18:16:00,2.4327,2.4327,2.4325,2.4325,125488806.0
2007-08-31 18:17:00,2.4325,2.4327,2.4324,2.4327,119000000.0
2007-08-31 18:18:00,2.4327,2.4328,2.4325,2.4327,381400000.0
2007-08-31 18:19:00,2.4327,2.4331,2.4322,2.4331,501900000.0
2007-08-31 18:20:00,2.433,2.4333,2.433,2.4331,344200001.0
2007-08-31 18:21:00,2.4331,2.434,2.433,2.4337,440400001.0
2007-08-31 18:22:00,2.4337,2.4344,2.4337,2.4343,471100000.0
2007-08-31 18:23:00,2.4343,2.4344,2.4339,2.4344,464800000.0
2007-08-31 18:24:00,2.4345,2.4348,2.4342,2.4345,348300000.0
2007-08-31 18:25:00,2.4345,2.435,2.4343,2.435,281600000.0
2007-08-31 18:26:00,2.4351,2.4352,2.4347,2.4351,224600000.0
2007-08-31 18:27:00,2.4351,2.4354,2.4349,2.4352,277600000.0
2007-08-31 18:28:00,2.4352,2.4355,2.4349,2.4354,228800000.0
2007-08-31 18:29:00,2.4354,2.4359,2.4354,2.4356,432400000.0
2007-08-31 18:30:00,2.4356,2.4362,2.4356,2.4358,501100000.0
2007-08-31 18:31:00,2.4358,2.436,2.4356,2.4357,427400000.0
2007-08-31 18:32:00,2.4357,2.436,2.4352,2.4355,695699999.0
2007-08-31 18:33:00,2.4354,2.4357,2.435,2.4353,716720109.0
2007-08-31 18:34:00,2.4353,2.4353,2.435,2.435,249400000.0
2007-08-31 18:35:00,2.435,2.4352,2.4347,2.435,170100000.0
2007-08-31 18:36:00,2.435,2.435,2.43475,2.435,126500000.0
2007-08-31 18:37:00,2.435,2.435,2.4345,2.4345,79700000.0
2007-08-31 18:38:00,2.4345,2.4348,2.4345,2.4348,176900000.0
2007-08-31 18:39:00,2.4348,2.4352,2.4348,2.4351,154900000.0
2007-08-31 18:40:00,2.4351,2.4353,2.4351,2.4352,252700001.0
2007-08-31 18:41:00,2.43515,2.4355,2.4347,2.4348,389076191.0
2007-08-31 18:42:00,2.4351,2.4351,2.4346,2.43475,288900000.0
2007-08-31 18:43:00,2.4348,2.4354,2.4344,2.4347,396900000.0
2007-08-31 18:44:00,2.4345,2.4347,2.4341,2.4347,424599999.0
2007-08-31 18:45:00,2.4347,2.4348,2.4346,2.4346,155800000.0
2007-08-31 18:46:00,2.4347,2.4347,2.4345,2.4346,66500000.0
2007-08-31 18:47:00,2.4346,2.435,2.4346,2.4349,90900000.0
2007-08-31 18:48:00,2.4349,2.4349,2.4344,2.4345,111900000.0
2007-08-31 18:49:00,2.4345,2.4349,2.4345,2.4349,150000000.0
2007-08-31 18:50:00,2.435,2.4353,2.4348,2.435,207600000.0
2007-08-31 18:51:00,2.4348,2.435,2.4336,2.4336,251400000.0
2007-08-31 18:52:00,2.4336,2.434,2.4335,2.434,273800000.0
2007-08-31 18:53:00,2.434,2.4342,2.4337,2.4337,351200000.0
2007-08-31 18:54:00,2.4339,2.434,2.4334,2.43345,515100003.0
2007-08-31 18:55:00,2.43345,2.4335,2.433,2.43305,446400000.0
2007-08-31 18:56:00,2.4331,2.4334,2.4329,2.4333,784999999.0
2007-08-31 18:57:00,2.4334,2.4335,2.4333,2.4333,314400000.0
2007-08-31 18:58:00,2.4333,2.4335,2.4331,2.4334,365380268.0
2007-08-31 18:59:00,2.4334,2.4339,2.43305,2.43385,406400000.0
2007-08-31 19:00:00,2.43385,2.4341,2.43295,2.4333,583000001.0
2007-08-31 19:01:00,2.4333,2.4339,2.4329,2.4339,378961917.0
2007-08-31 19:02:00,2.4338,2.4343,2.4336,2.4339,449200000.0
2007-08-31 19:03:00,2.4339,2.434,2.4335,2.4336,214000000.0
2007-08-31 19:04:00,2.43355,2.4337,2.4331,2.4332,243574768.0
2007-08-31 19:05:00,2.4332,2.4334,2.433,2.4333,138400000.0
2007-08-31 19:06:00,2.4332,2.4336,2.4332,2.4336,102500000.0
2007-08-31 19:07:00,2.4336,2.4337,2.4336,2.43365,73700000.0
2007-08-31 19:08:00,2.4336,2.4337,2.4333,2.4337,244200001.0
2007-08-31 19:09:00,2.4337,2.434,2.4337,2.4338,76000000.0
2007-08-31 19:10:00,2.4338,2.4342,2.43375,2.4342,75400000.0
2007-08-31 19:11:00,2.4343,2.4344,2.4342,2.4344,229600000.0
2007-08-31 19:12:00,2.4343,2.4347,2.4343,2.4344,77200000.0
2007-08-31 19:13:00,2.4344,2.4349,2.4344,2.4347,163200000.0
2007-08-31 19:14:00,2.4348,2.4348,2.4347,2.4347,18000000.0
2007-08-31 19:15:00,2.4347,2.435,2.4345,2.43455,163900000.0
2007-08-31 19:16:00,2.43455,2.43455,2.43445,2.43455,22400000.0
2007-08-31 19:17:00,2.4346,2.4346,2.4344,2.4345,97800000.0
2007-08-31 19:18:00,2.4345,2.43475,2.4342,2.43475,103200000.0
2007-08-31 19:19:00,2.4348,2.4348,2.43465,2.43465,20800000.0
2007-08-31 19:20:00,2.43465,2.4347,2.4345,2.4346,37300000.0
2007-08-31 19:21:00,2.4345,2.4349,2.4344,2.4349,87400000.0
2007-08-31 19:22:00,2.43495,2.43495,2.4345,2.43455,55000000.0
2007-08-31 19:23:00,2.4346,2.4348,2.4345,2.4347,97800000.0
2007-08-31 19:24:00,2.4347,2.4349,2.4347,2.4347,69100000.0
2007-08-31 19:25:00,2.4347,2.43475,2.43455,2.4347,83100000.0
2007-08-31 19:26:00,2.43465,2.4347,2.4346,2.4347,140300000.0
2007-08-31 19:27:00,2.4347,2.4348,2.4345,2.4345,76800000.0
2007-08-31 19:28:00,2.4345,2.4347,2.4345,2.4347,283800000.0
2007-08-31 19:29:00,2.4347,2.43495,2.4347,2.43495,96300000.0
2007-08-31 19:30:00,2.43495,2.4352,2.43495,2.43515,101600000.0
2007-08-31 19:31:00,2.4353,2.4356,2.4352,2.43545,262800000.0
2007-08-31 19:32:00,2.4355,2.4358,2.43545,2.4357,173200000.0
2007-08-31 19:33:00,2.4357,2.4357,2.4352,2.4353,130000000.0
2007-08-31 19:34:00,2.4353,2.4353,2.4348,2.4352,163800000.0
2007-08-31 19:35:00,2.4352,2.43555,2.4352,2.43555,130800000.0
2007-08-31 19:36:00,2.4357,2.43585,2.4355,2.43585,116900000.0
2007-08-31 19:37:00,2.43585,2.4367,2.4358,2.4366,291400000.0
2007-08-31 19:38:00,2.4366,2.437,2.4366,2.4369,371100000.0
2007-08-31 19:39:00,2.4369,2.4371,2.4367,2.4368,141100000.0
2007-08-31 19:40:00,2.4368,2.4368,2.43635,2.43635,161700000.0
2007-08-31 19:41:00,2.4363,2.4363,2.436,2.4362,251100000.0
2007-08-31 19:42:00,2.4362,2.4362,2.4361,2.4361,86400000.0
2007-08-31 19:43:00,2.4361,2.4361,2.4355,2.43555,289900000.0
2007-08-31 19:44:00,2.43555,2.4357,2.4352,2.4353,379800000.0
2007-08-31 19:45:00,2.4353,2.4357,2.4353,2.4355,257600000.0
2007-08-31 19:46:00,2.4355,2.4355,2.4353,2.4355,97400000.0
2007-08-31 19:47:00,2.4355,2.4357,2.4354,2.4356,36200000.0
2007-08-31 19:48:00,2.4356,2.4358,2.4355,2.4356,127500000.0
2007-08-31 19:49:00,2.4356,2.436,2.4354,2.4357,268200000.0
2007-08-31 19:50:00,2.4357,2.4359,2.4351,2.43555,254000000.0
2007-08-31 19:51:00,2.4357,2.4357,2.4353,2.43565,323200000.0
2007-08-31 19:52:00,2.43565,2.4357,2.43535,2.4354,121400000.0
2007-08-31 19:53:00,2.43545,2.43545,2.4354,2.4354,52200000.0
2007-08-31 19:54:00,2.4354,2.4357,2.4353,2.4355,125500000.0
2007-08-31 19:55:00,2.4355,2.4356,2.4354,2.4356,92400000.0
2007-08-31 19:56:00,2.4356,2.4357,2.4355,2.4355,32400000.0
2007-08-31 19:57:00,2.4355,2.4359,2.4355,2.4359,82400000.0
2007-08-31 19:58:00,2.4359,2.4359,2.4355,2.43555,87900000.0
2007-08-31 19:59:00,2.43555,2.43565,2.4355,2.43565,34200000.0
2007-08-31 20:00:00,2.43565,2.4359,2.4355,2.4358,109000000.0
2007-08-31 20:01:00,2.4358,2.4362,2.4355,2.4358,355100000.0
2007-08-31 20:02:00,2.4358,2.436,2.43565,2.436,99900000.0
2007-08-31 20:03:00,2.4361,2.4362,2.4358,2.4358,66400000.0
2007-08-31 20:04:00,2.4358,2.43585,2.4353,2.43535,224500000.0
2007-08-31 20:05:00,2.4354,2.4356,2.4352,2.4352,161300000.0
2007-08-31 20:06:00,2.4352,2.4354,2.4352,2.43525,139600000.0
2007-08-31 20:07:00,2.4352,2.4354,2.43515,2.4353,136300000.0
2007-08-31 20:08:00,2.4353,2.4353,2.4348,2.43485,68800000.0
2007-08-31 20:09:00,2.4348,2.4351,2.4347,2.435,85700000.0
2007-08-31 20:10:00,2.4351,2.43545,2.4349,2.4353,126800000.0
2007-08-31 20:11:00,2.4353,2.4358,2.4353,2.4357,25800000.0
2007-08-31 20:12:00,2.4357,2.4364,2.4356,2.4364,378000000.0
2007-08-31 20:13:00,2.4365,2.4365,2.4362,2.4362,131100000.0
2007-08-31 20:14:00,2.4362,2.4368,2.4362,2.4366,101600000.0
2007-08-31 20:15:00,2.4366,2.4366,2.4364,2.4365,46200000.0
2007-08-31 20:16:00,2.4365,2.4368,2.4363,2.4364,191090692.0
2007-08-31 20:17:00,2.4364,2.4364,2.4361,2.4361,224800000.0
2007-08-31 20:18:00,2.4361,2.4362,2.4359,2.4359,96400000.0
2007-08-31 20:19:00,2.4359,2.4364,2.4358,2.4362,267900000.0
2007-08-31 20:20:00,2.4363,2.4363,2.4362,2.4362,40594018.0
2007-08-31 20:21:00,2.4362,2.43635,2.4358,2.4361,108900000.0
2007-08-31 20:22:00,2.4361,2.43635,2.4361,2.4362,43700000.0
2007-08-31 20:23:00,2.4362,2.4362,2.4355,2.4358,341593840.0
2007-08-31 20:24:00,2.4358,2.4359,2.4352,2.4352,419600000.0
2007-08-31 20:25:00,2.4352,2.4352,2.4346,2.4347,349700001.0
2007-08-31 20:26:00,2.4347,2.4347,2.4345,2.4345,324800000.0
2007-08-31 20:27:00,2.4345,2.4346,2.4341,2.4346,154000000.0
2007-08-31 20:28:00,2.4346,2.4347,2.4345,2.4346,192500000.0
2007-08-31 20:29:00,2.43455,2.4349,2.4344,2.4348,421000000.0
2007-08-31 20:30:00,2.4348,2.4352,2.4343,2.4346,372300000.0
2007-08-31 20:31:00,2.4346,2.4346,2.4343,2.4343,89000000.0
2007-08-31 20:32:00,2.4343,2.4346,2.434,2.4346,140500000.0
2007-08-31 20:33:00,2.4346,2.4347,2.43385,2.4347,449500001.0
2007-08-31 20:34:00,2.4347,2.4347,2.4345,2.4347,53200000.0
2007-08-31 20:35:00,2.4347,2.4349,2.4343,2.4344,188400000.0
2007-08-31 20:36:00,2.4344,2.435,2.43415,2.4343,703699997.0
2007-08-31 20:37:00,2.4343,2.4347,2.4341,2.4343,340100001.0
2007-08-31 20:38:00,2.4344,2.4353,2.4344,2.4349,158400000.0
2007-08-31 20:39:00,2.4349,2.4351,2.4348,2.4351,55400000.0
2007-08-31 20:40:00,2.4351,2.4353,2.43495,2.435,216200003.0
2007-08-31 20:41:00,2.435,2.4356,2.435,2.4355,163100000.0
2007-08-31 20:42:00,2.4355,2.4356,2.4355,2.4356,18400000.0
2007-08-31 20:43:00,2.4356,2.4356,2.4351,2.4352,72800000.0
2007-08-31 20:44:00,2.4352,2.4354,2.4352,2.4353,113500000.0
2007-08-31 20:45:00,2.4353,2.4355,2.4353,2.4355,79600000.0
2007-08-31 20:46:00,2.4354,2.4354,2.4354,2.4354,50800000.0
2007-08-31 20:47:00,2.4356,2.4358,2.4354,2.4356,254100000.0
2007-08-31 20:48:00,2.4356,2.436,2.4354,2.4357,302300000.0
2007-08-31 20:49:00,2.4357,2.4358,2.4356,2.4357,174000000.0
2007-08-31 20:50:00,2.4357,2.4359,2.4354,2.4356,228000000.0
2007-08-31 20:51:00,2.4355,2.4356,2.4354,2.4355,434000000.0
2007-08-31 20:52:00,2.4355,2.4357,2.4355,2.4356,171100000.0
2007-08-31 20:53:00,2.4355,2.4356,2.4354,2.4354,248577679.0
2007-08-31 20:54:00,2.4354,2.4356,2.4354,2.4354,69600000.0
2007-08-31 20:55:00,2.4354,2.4355,2.4354,2.4355,124000000.0
2007-08-31 20:56:00,2.4355,2.4356,2.4354,2.4356,187900000.0
2007-08-31 20:57:00,2.4356,2.4358,2.4354,2.4358,297400000.0
2007-08-31 20:58:00,2.4359,2.4362,2.4357,2.4359,277300002.0
2007-08-31 20:59:00,2.4358,2.436,2.4356,2.4356,207500000.0
2007-08-31 21:00:00,2.4356,2.4356,2.4351,2.4353,229900000.0
2007-08-31 21:01:00,2.4353,2.4358,2.4353,2.4355,157000000.0
2007-08-31 21:02:00,2.43545,2.4358,2.43545,2.4357,132600000.0
2007-08-31 21:03:00,2.4357,2.4358,2.4353,2.4354,241600000.0
2007-08-31 21:04:00,2.4354,2.4357,2.4354,2.4354,83960440.0
2007-08-31 21:05:00,2.4355,2.4357,2.4354,2.43545,67052892.0
2007-08-31 21:06:00,2.43545,2.4357,2.4351,2.4357,60600000.0
2007-08-31 21:07:00,2.4357,2.43585,2.4356,2.4357,28500000.0
2007-08-31 21:08:00,2.4357,2.43575,2.4356,2.4356,26800000.0
2007-08-31 21:09:00,2.4357,2.43575,2.4355,2.4356,56200000.0
2007-08-31 21:10:00,2.4356,2.4356,2.4355,2.4356,21000000.0
2007-08-31 21:11:00,2.4355,2.43555,2.435,2.435,75100000.0
2007-08-31 21:12:00,2.435,2.43565,2.435,2.43565,128700000.0
2007-08-31 21:13:00,2.43565,2.4357,2.4353,2.4355,82400001.0
2007-08-31 21:14:00,2.4356,2.43585,2.4356,2.4357,78800000.0
2007-08-31 21:15:00,2.4357,2.436,2.4356,2.436,64500000.0
2007-08-31 21:16:00,2.436,2.43625,2.4359,2.43625,69800000.0
2007-08-31 21:17:00,2.43605,2.4362,2.4359,2.4362,107600000.0
2007-08-31 21:18:00,2.4362,2.4364,2.436,2.4364,33900000.0
2007-08-31 21:19:00,2.4364,2.4364,2.4361,2.4364,47400000.0
2007-08-31 21:20:00,2.4365,2.4366,2.4364,2.4364,49196700.0
2007-08-31 21:21:00,2.4364,2.43655,2.4364,2.43655,9799450.0
2007-08-31 21:22:00,2.43655,2.43655,2.4364,2.43645,42300000.0
2007-08-31 21:23:00,2.43645,2.4368,2.4364,2.43655,157700000.0
2007-08-31 21:24:00,2.43655,2.43655,2.43635,2.43655,36600000.0
2007-08-31 21:25:00,2.4365,2.4365,2.4364,2.43645,8400000.0
2007-08-31 21:26:00,2.43645,2.4368,2.43645,2.4368,103000000.0
2007-08-31 21:27:00,2.4368,2.4373,2.4366,2.4373,132700000.0
2007-08-31 21:28:00,2.4373,2.4373,2.437,2.437,76700000.0
2007-08-31 21:29:00,2.437,2.4372,2.4368,2.437,219300000.0
2007-08-31 21:30:00,2.4371,2.4372,2.43655,2.4372,266500000.0
2007-08-31 21:31:00,2.4369,2.4372,2.4369,2.4372,64200000.0
2007-08-31 21:32:00,2.4372,2.4372,2.4372,2.4372,14400000.0
2007-08-31 21:33:00,2.4372,2.4374,2.4369,2.4374,57800000.0
2007-08-31 21:34:00,2.4372,2.4372,2.43695,2.437,119500000.0
2007-08-31 21:35:00,2.437,2.4375,2.437,2.4372,347000000.0
2007-08-31 21:36:00,2.4373,2.4373,2.4373,2.4373,48700000.0
2007-08-31 21:37:00,2.4374,2.4376,2.4372,2.4376,207000000.0
2007-08-31 21:38:00,2.4376,2.4376,2.4373,2.4374,87100000.0
2007-08-31 21:39:00,2.43735,2.4378,2.4373,2.4373,125900000.0
2007-08-31 21:40:00,2.4373,2.4376,2.4372,2.4375,233800000.0
2007-08-31 21:41:00,2.4375,2.4376,2.4373,2.4376,71760112.0
2007-08-31 21:42:00,2.4376,2.4377,2.4375,2.4375,44978797.0
2007-08-31 21:43:00,2.4375,2.4376,2.4373,2.4374,72700000.0
2007-08-31 21:44:00,2.4375,2.4377,2.4373,2.4376,139200000.0
2007-08-31 21:45:00,2.4376,2.4378,2.4376,2.4378,23200000.0
2007-08-31 21:46:00,2.4378,2.4379,2.4376,2.4378,282100001.0
2007-08-31 21:47:00,2.4377,2.438,2.4377,2.438,115300000.0
2007-08-31 21:48:00,2.438,2.4381,2.43795,2.4381,16600000.0
2007-08-31 21:49:00,2.4381,2.4382,2.438,2.43805,35300000.0
2007-08-31 21:50:00,2.43805,2.4384,2.43805,2.4383,119400000.0
2007-08-31 21:51:00,2.4383,2.4391,2.4382,2.4388,240200000.0
2007-08-31 21:52:00,2.4388,2.4389,2.4381,2.4384,398854079.0
2007-08-31 21:53:00,2.4385,2.4387,2.4381,2.4384,212900000.0
2007-08-31 21:54:00,2.4384,2.4384,2.4372,2.4376,812700003.0
2007-08-31 21:55:00,2.4376,2.4377,2.4373,2.4375,341000000.0
2007-08-31 21:56:00,2.4375,2.4379,2.4375,2.4377,257300000.0
2007-08-31 21:57:00,2.4377,2.4378,2.4375,2.4378,185500000.0
2007-08-31 21:58:00,2.4378,2.4378,2.4373,2.4374,266000000.0
2007-08-31 21:59:00,2.4374,2.4374,2.4368,2.437,179600000.0
2007-08-31 22:00:00,2.437,2.4374,2.437,2.4371,160400000.0
2007-08-31 22:01:00,2.4371,2.4373,2.437,2.4371,80800000.0
2007-08-31 22:02:00,2.4371,2.4372,2.4371,2.4372,79600000.0
2007-08-31 22:03:00,2.4372,2.4374,2.4372,2.4374,106000000.0
2007-08-31 22:04:00,2.4374,2.4374,2.4372,2.4374,51600000.0
2007-08-31 22:05:00,2.4374,2.4374,2.4374,2.4374,30800000.0
2007-08-31 22:06:00,2.4374,2.4374,2.4373,2.4373,39600000.0
2007-08-31 22:07:00,2.4373,2.4376,2.4373,2.4374,71200000.0
2007-08-31 22:08:00,2.4374,2.4375,2.43735,2.4375,80800000.0
2007-08-31 22:09:00,2.4375,2.4376,2.4371,2.4375,204100000.0
2007-08-31 22:10:00,2.4375,2.4377,2.4375,2.4375,47700000.0
2007-08-31 22:11:00,2.4375,2.4378,2.4374,2.4374,136000000.0
2007-08-31 22:12:00,2.4374,2.4378,2.4374,2.4376,125600000.0
2007-08-31 22:13:00,2.4376,2.4378,2.4373,2.4378,230100000.0
2007-08-31 22:14:00,2.4378,2.438,2.4378,2.4378,76000000.0
2007-08-31 22:15:00,2.4378,2.4378,2.4374,2.4376,88000000.0
2007-08-31 22:16:00,2.4376,2.438,2.4374,2.438,136000000.0
2007-08-31 22:17:00,2.438,2.4381,2.4376,2.4377,220800000.0
2007-08-31 22:18:00,2.4378,2.438,2.4375,2.4378,230700000.0
2007-08-31 22:19:00,2.4377,2.4378,2.4377,2.4378,20000000.0
2007-08-31 22:20:00,2.4379,2.4381,2.4377,2.4379,120000000.0
2007-08-31 22:21:00,2.4379,2.4383,2.4379,2.4382,83200000.0
2007-08-31 22:22:00,2.4382,2.4382,2.4379,2.438,68000000.0
2007-08-31 22:23:00,2.43728,2.43756,2.43728,2.43731,154200000.0
2007-08-31 22:24:00,2.438,2.4383,2.438,2.4382,54400000.0
2007-08-31 22:25:00,2.4382,2.4383,2.4381,2.4383,120000000.0
2007-08-31 22:26:00,2.4383,2.4384,2.4382,2.4382,50400000.0
2007-08-31 22:27:00,2.4382,2.4384,2.438,2.4384,166900000.0
2007-08-31 22:28:00,2.4382,2.4384,2.4381,2.4383,102700000.0
2007-08-31 22:29:00,2.4383,2.4384,2.4382,2.4382,95200000.0
2007-08-31 22:30:00,2.4382,2.4383,2.4382,2.4382,106400000.0
2007-08-31 22:31:00,2.4382,2.4382,2.4379,2.4381,72000000.0
2007-08-31 22:32:00,2.4381,2.4384,2.4381,2.4382,118400000.0
2007-08-31 22:33:00,2.43815,2.4382,2.4379,2.4379,83200000.0
2007-08-31 22:34:00,2.4379,2.4383,2.4379,2.43805,72600000.0
2007-08-31 22:35:00,2.4381,2.43815,2.4381,2.43815,29300000.0
2007-08-31 22:36:00,2.4381,2.43865,2.4381,2.4385,69200000.0
2007-08-31 22:37:00,2.4385,2.4385,2.4385,2.4385,12000000.0
2007-08-31 22:38:00,2.4385,2.4385,2.4384,2.4384,37600000.0
2007-08-31 22:39:00,2.4384,2.4384,2.4384,2.4384,9600000.0
2007-08-31 22:40:00,2.4384,2.4385,2.43815,2.4385,80800000.0
2007-08-31 22:41:00,2.4385,2.4385,2.438,2.4381,121600000.0
2007-08-31 22:42:00,2.4381,2.4384,2.438,2.4381,129600000.0
2007-08-31 22:43:00,2.4381,2.4381,2.4381,2.4381,43200000.0
2007-08-31 22:44:00,2.4382,2.4382,2.438,2.4381,74400000.0
2007-08-31 22:45:00,2.4381,2.4383,2.438,2.4383,105300000.0
2007-08-31 22:46:00,2.4383,2.4384,2.4383,2.4384,112200000.0
2007-08-31 22:47:00,2.4384,2.43855,2.4375,2.4375,269000000.0
2007-08-31 22:48:00,2.4374,2.438,2.4372,2.4377,99700000.0
2007-08-31 22:49:00,2.4377,2.4378,2.4377,2.4378,16800000.0
2007-08-31 22:50:00,2.4378,2.4378,2.4373,2.4377,95800000.0
2007-08-31 22:51:00,2.4377,2.4381,2.4377,2.438,120000000.0
2007-08-31 22:52:00,2.4378,2.4383,2.4378,2.4382,86400000.0
2007-08-31 22:53:00,2.4382,2.4383,2.438,2.4382,99200000.0
2007-08-31 22:54:00,2.4381,2.4382,2.438,2.4382,86400000.0
2007-08-31 22:55:00,2.4382,2.4382,2.4376,2.4378,74400000.0
2007-08-31 22:56:00,2.4378,2.4378,2.4377,2.4377,26400000.0
2007-08-31 22:57:00,2.4378,2.4379,2.4373,2.4378,45500000.0
2007-08-31 22:58:00,2.4379,2.4379,2.4372,2.4373,94000000.0
2007-08-31 22:59:00,2.4374,2.4376,2.4371,2.4371,28800000.0
2007-09-02 23:00:00,2.4373,2.43741,2.43682,2.43682,47100000.0
2007-09-02 23:01:00,2.43687,2.43689,2.43677,2.4368,27300000.0
2007-09-02 23:02:00,2.43673,2.43716,2.43665,2.43665,42500000.0
2007-09-02 23:03:00,2.43717,2.43742,2.43703,2.43703,134600000.0
2007-09-02 23:04:00,2.43701,2.43753,2.43701,2.43703,53900000.0
2007-09-02 23:05:00,2.43704,2.43716,2.43698,2.43698,98900000.0
2007-09-02 23:06:00,2.43695,2.43708,2.43676,2.43702,107400000.0
2007-09-02 23:07:00,2.43692,2.43733,2.43687,2.43693,7700000.0
2007-09-02 23:08:00,2.43747,2.43754,2.43739,2.4374,6900000.0
2007-09-02 23:09:00,2.43677,2.43698,2.43672,2.43677,41800000.0
2007-09-02 23:10:00,2.43692,2.43708,2.43677,2.43699,78300000.0
2007-09-02 23:11:00,2.43698,2.43728,2.43693,2.43695,152800000.0
2007-09-02 23:12:00,2.43688,2.43735,2.43688,2.43735,10800000.0
2007-09-02 23:13:00,2.43696,2.4373,2.43694,2.4373,48800000.0
2007-09-02 23:14:00,2.4373,2.4373,2.43692,2.43703,24500000.0
2007-09-02 23:15:00,2.4373,2.43749,2.43703,2.43715,38400000.0
2007-09-02 23:16:00,2.43742,2.43742,2.43668,2.43718,47100000.0
2007-09-02 23:17:00,2.43663,2.43718,2.43655,2.43706,54000000.0
2007-09-02 23:18:00,2.43679,2.43732,2.43677,2.43677,65900000.0
2007-09-02 23:19:00,2.4368,2.43705,2.43666,2.43705,51800000.0
2007-09-02 23:20:00,2.43669,2.43726,2.43669,2.43718,46900000.0
2007-09-02 23:21:00,2.43701,2.43708,2.4367,2.4367,19100000.0
2007-09-02 23:22:00,2.43664,2.43685,2.43625,2.43625,101500000.0
2007-09-02 23:23:00,2.43617,2.43645,2.43616,2.43632,54500000.0
2007-09-02 23:24:00,2.43668,2.4367,2.43657,2.4367,100400000.0
2007-09-02 23:25:00,2.43649,2.43721,2.43633,2.43715,97000000.0
2007-09-02 23:26:00,2.4368,2.43687,2.43667,2.43675,85000000.0
2007-09-02 23:27:00,2.4368,2.43709,2.43656,2.43662,107900000.0
2007-09-02 23:28:00,2.43706,2.43723,2.43678,2.43693,136200000.0
2007-09-02 23:29:00,2.43658,2.43692,2.43658,2.43686,23600000.0
2007-09-02 23:30:00,2.43704,2.43704,2.43618,2.43618,37700000.0
2007-09-02 23:31:00,2.4362,2.43652,2.43614,2.43614,38400000.0
2007-09-02 23:32:00,2.43668,2.43676,2.43612,2.43631,149000000.0
2007-09-02 23:33:00,2.43613,2.4366,2.43613,2.43635,75600000.0
2007-09-02 23:34:00,2.43625,2.43634,2.43615,2.43615,74300000.0
2007-09-02 23:35:00,2.43629,2.43661,2.43592,2.43661,67100000.0
2007-09-02 23:36:00,2.43624,2.43624,2.43503,2.43537,34900000.0
2007-09-02 23:37:00,2.43522,2.43578,2.435,2.435,21900000.0
2007-09-02 23:38:00,2.43559,2.43589,2.43529,2.43531,31500000.0
2007-09-02 23:39:00,2.43542,2.43584,2.43539,2.43546,21300000.0
2007-09-02 23:40:00,2.43525,2.43525,2.43525,2.43525,800000.0
2007-09-02 23:41:00,2.43575,2.4361,2.43548,2.43548,120200000.0
2007-09-02 23:42:00,2.43607,2.43624,2.43556,2.43594,92800000.0
2007-09-02 23:43:00,2.43594,2.43608,2.43572,2.43575,106300000.0
2007-09-02 23:44:00,2.43567,2.43567,2.43535,2.43548,73200000.0
2007-09-02 23:45:00,2.43547,2.43667,2.43547,2.43667,16000000.0
2007-09-02 23:46:00,2.43567,2.43614,2.4356,2.43614,24800000.0
2007-09-02 23:47:00,2.43569,2.43625,2.43555,2.43555,65900000.0
2007-09-02 23:48:00,2.43546,2.4357,2.43527,2.43557,45600000.0
2007-09-02 23:49:00,2.4355,2.4359,2.43514,2.43514,84700000.0
2007-09-02 23:50:00,2.43524,2.43611,2.43521,2.43581,235000000.0
2007-09-02 23:51:00,2.4353,2.43599,2.43524,2.43526,148300000.0
2007-09-02 23:52:00,2.43592,2.43623,2.4354,2.43568,102900000.0
2007-09-02 23:53:00,2.43556,2.43568,2.43499,2.43508,135000000.0
2007-09-02 23:54:00,2.4351,2.43539,2.43453,2.43475,95500000.0
2007-09-02 23:55:00,2.43481,2.43481,2.43454,2.43459,93600000.0
2007-09-02 23:56:00,2.43486,2.43515,2.43457,2.43512,59500000.0
2007-09-02 23:57:00,2.43502,2.43502,2.4345,2.43476,23900000.0
2007-09-02 23:58:00,2.43497,2.43497,2.43455,2.43456,189200000.0
2007-09-02 23:59:00,2.43467,2.43477,2.43446,2.43468,59100000.0
2007-09-03 00:00:00,2.43464,2.43547,2.43462,2.43532,229100000.0
2007-09-03 00:01:00,2.43484,2.43548,2.43456,2.43548,156400000.0
2007-09-03 00:02:00,2.4349,2.4352,2.43481,2.43499,82700000.0
2007-09-03 00:03:00,2.43514,2.43555,2.43493,2.43508,53500000.0
2007-09-03 00:04:00,2.43511,2.43548,2.43478,2.43511,191300000.0
2007-09-03 00:05:00,2.43518,2.4354,2.43459,2.43487,146000000.0
2007-09-03 00:06:00,2.43495,2.43539,2.43495,2.43519,283800000.0
2007-09-03 00:07:00,2.43486,2.43526,2.43469,2.43469,190400000.0
2007-09-03 00:08:00,2.435,2.43514,2.43446,2.43446,160900000.0
2007-09-03 00:09:00,2.43453,2.43502,2.43445,2.43475,184300000.0
2007-09-03 00:10:00,2.43486,2.43497,2.43455,2.43477,234300000.0
2007-09-03 00:11:00,2.43498,2.43512,2.43449,2.43454,138900000.0
2007-09-03 00:12:00,2.43474,2.43542,2.43452,2.43497,251200000.0
2007-09-03 00:13:00,2.43502,2.43536,2.43476,2.43488,210100000.0
2007-09-03 00:14:00,2.4349,2.43547,2.43477,2.43511,114200000.0
2007-09-03 00:15:00,2.43489,2.43562,2.43433,2.43479,102600000.0
2007-09-03 00:16:00,2.43452,2.43529,2.43441,2.43515,242100000.0
2007-09-03 00:17:00,2.43483,2.43512,2.43477,2.43512,131600000.0
2007-09-03 00:18:00,2.43493,2.4351,2.43493,2.4351,17900000.0
2007-09-03 00:19:00,2.43477,2.43477,2.43449,2.43452,86300000.0
2007-09-03 00:20:00,2.4354,2.4354,2.4352,2.4352,2400000.0
2007-09-03 00:21:00,2.43487,2.4352,2.43469,2.4352,25000000.0
2007-09-03 00:22:00,2.4351,2.4352,2.4351,2.4352,2400000.0
2007-09-03 00:23:00,2.43477,2.435,2.43458,2.43462,97700000.0
2007-09-03 00:24:00,2.4351,2.4352,2.4351,2.4352,2400000.0
2007-09-03 00:25:00,2.4351,2.4353,2.4351,2.4351,5600000.0
2007-09-03 00:26:00,2.4353,2.4353,2.4351,2.4351,1600000.0
2007-09-03 00:27:00,2.43504,2.43516,2.43472,2.43477,322800000.0
2007-09-03 00:28:00,2.43511,2.43524,2.43496,2.43497,87200000.0
2007-09-03 00:29:00,2.4351,2.4357,2.4351,2.4357,11900000.0
2007-09-03 00:30:00,2.4354,2.4354,2.4352,2.4352,20600000.0
2007-09-03 00:31:00,2.4355,2.4357,2.4353,2.4354,15800000.0
2007-09-03 00:32:00,2.4354,2.4354,2.4352,2.4353,11900000.0
2007-09-03 00:33:00,2.4353,2.4354,2.4352,2.4352,4100000.0
2007-09-03 00:34:00,2.435,2.4351,2.4347,2.4349,20700000.0
2007-09-03 00:35:00,2.4348,2.435,2.4348,2.435,15200000.0
2007-09-03 00:36:00,2.4349,2.4351,2.4349,2.435,14800000.0
2007-09-03 00:37:00,2.4348,2.4352,2.4345,2.4346,39600000.0
2007-09-03 00:38:00,2.4346,2.4354,2.4345,2.4353,49400000.0
2007-09-03 00:39:00,2.4352,2.4354,2.4348,2.435,33200000.0
2007-09-03 00:40:00,2.4351,2.4352,2.4351,2.4352,2400000.0
2007-09-03 00:41:00,2.4348,2.4353,2.4348,2.4353,7100000.0
2007-09-03 00:42:00,2.4351,2.4355,2.4348,2.4351,19500000.0
2007-09-03 00:43:00,2.4351,2.4354,2.4349,2.4354,52600000.0
2007-09-03 00:44:00,2.4353,2.4353,2.4347,2.4352,33300000.0
2007-09-03 00:45:00,2.4348,2.4356,2.4348,2.435,36200000.0
2007-09-03 00:46:00,2.4353,2.4357,2.4352,2.4352,3200000.0
2007-09-03 00:47:00,2.4357,2.4359,2.4352,2.4358,34900000.0
2007-09-03 00:48:00,2.4351,2.4357,2.4351,2.4352,18900000.0
2007-09-03 00:49:00,2.4353,2.4359,2.4353,2.4358,15100000.0
2007-09-03 00:50:00,2.4359,2.4359,2.4353,2.4357,35100000.0
2007-09-03 00:51:00,2.4357,2.4359,2.4355,2.4359,13500000.0
2007-09-03 00:52:00,2.4356,2.4362,2.4353,2.4353,96700000.0
2007-09-03 00:53:00,2.4356,2.4356,2.4353,2.4356,30900000.0
2007-09-03 00:54:00,2.4356,2.4356,2.4356,2.4356,800000.0
2007-09-03 00:55:00,2.4356,2.4356,2.4352,2.4352,1600000.0
2007-09-03 00:56:00,2.43526,2.43547,2.43504,2.43507,27600000.0
2007-09-03 00:57:00,2.4357,2.4357,2.4345,2.4345,23700000.0
2007-09-03 00:58:00,2.434,2.4347,2.4337,2.4347,49600000.0
2007-09-03 00:59:00,2.4346,2.4346,2.434,2.434,7400000.0
2007-09-03 01:00:00,2.4346,2.4346,2.4346,2.4346,3200000.0
2007-09-03 01:01:00,2.4346,2.4346,2.4339,2.4342,43000000.0
2007-09-03 01:02:00,2.4338,2.4344,2.4338,2.4341,45400000.0
2007-09-03 01:03:00,2.4342,2.4354,2.4341,2.4352,76300000.0
2007-09-03 01:04:00,2.4351,2.4352,2.4339,2.4341,46200000.0
2007-09-03 01:05:00,2.435,2.4351,2.4345,2.4345,21600000.0
2007-09-03 01:06:00,2.435,2.435,2.4348,2.4349,16800000.0
2007-09-03 01:07:00,2.4344,2.4346,2.4344,2.4346,21700000.0
2007-09-03 01:08:00,2.4347,2.4351,2.4343,2.4348,44800000.0
2007-09-03 01:09:00,2.4349,2.435,2.4349,2.435,16800000.0
2007-09-03 01:10:00,2.435,2.435,2.4343,2.4346,75400000.0
2007-09-03 01:11:00,2.4346,2.4347,2.4341,2.4345,168700000.0
2007-09-03 01:12:00,2.43455,2.4348,2.4343,2.4347,56800000.0
2007-09-03 01:13:00,2.4347,2.4347,2.4339,2.434,103400000.0
2007-09-03 01:14:00,2.4343,2.4344,2.43425,2.4344,52000000.0
2007-09-03 01:15:00,2.4344,2.4344,2.4338,2.4338,178000000.0
2007-09-03 01:16:00,2.4338,2.4343,2.4336,2.4337,73100000.0
2007-09-03 01:17:00,2.4341,2.4343,2.4333,2.4336,276900000.0
2007-09-03 01:18:00,2.4337,2.4337,2.4329,2.4329,184300000.0
2007-09-03 01:19:00,2.4329,2.4331,2.4326,2.43295,138500000.0
2007-09-03 01:20:00,2.43305,2.4334,2.4327,2.4331,156000000.0
2007-09-03 01:21:00,2.4331,2.4331,2.4325,2.4329,124100000.0
2007-09-03 01:22:00,2.4329,2.4334,2.4326,2.433,132600000.0
2007-09-03 01:23:00,2.4325,2.433,2.4325,2.43265,46300000.0
2007-09-03 01:24:00,2.43265,2.433,2.43225,2.43225,148800000.0
2007-09-03 01:25:00,2.4324,2.4324,2.4314,2.4315,146200000.0
2007-09-03 01:26:00,2.4316,2.4316,2.4307,2.4308,220400000.0
2007-09-03 01:27:00,2.4308,2.4312,2.4308,2.4312,89000000.0
2007-09-03 01:28:00,2.4312,2.4318,2.4312,2.4318,102700000.0
2007-09-03 01:29:00,2.4318,2.43205,2.43165,2.4319,192100000.0
2007-09-03 01:30:00,2.432,2.4322,2.4317,2.4317,106500000.0
2007-09-03 01:31:00,2.432,2.432,2.4318,2.4318,29200000.0
2007-09-03 01:32:00,2.432,2.432,2.4318,2.4318,59800000.0
2007-09-03 01:33:00,2.4318,2.4319,2.4318,2.4319,53600000.0
2007-09-03 01:34:00,2.4319,2.4319,2.4319,2.4319,9200000.0
2007-09-03 01:35:00,2.4318,2.4318,2.4317,2.4318,39400000.0
2007-09-03 01:36:00,2.4316,2.4317,2.4315,2.4317,58400000.0
2007-09-03 01:37:00,2.4317,2.4318,2.4316,2.4317,44800000.0
2007-09-03 01:38:00,2.4317,2.4317,2.4317,2.4317,5600000.0
2007-09-03 01:39:00,2.4317,2.4319,2.4317,2.4317,22700000.0
2007-09-03 01:40:00,2.4318,2.4319,2.4315,2.4319,64700000.0
2007-09-03 01:41:00,2.4319,2.4319,2.43175,2.4318,6400000.0
2007-09-03 01:42:00,2.4318,2.4319,2.4316,2.4319,59000000.0
2007-09-03 01:43:00,2.432,2.4324,2.4314,2.4317,164300000.0
2007-09-03 01:44:00,2.4318,2.4319,2.4314,2.4318,125900000.0
2007-09-03 01:45:00,2.4318,2.4318,2.4317,2.4317,155200000.0
2007-09-03 01:46:00,2.4317,2.4319,2.4314,2.4319,49200000.0
2007-09-03 01:47:00,2.4318,2.4319,2.4317,2.4317,54400000.0
2007-09-03 01:48:00,2.4317,2.4317,2.4313,2.4314,181800000.0
2007-09-03 01:49:00,2.4314,2.4318,2.4313,2.4317,135200000.0
2007-09-03 01:50:00,2.4317,2.4318,2.4314,2.4317,139000000.0
2007-09-03 01:51:00,2.4317,2.432,2.4317,2.43185,214700000.0
2007-09-03 01:52:00,2.4318,2.4319,2.4317,2.4317,244400001.0
2007-09-03 01:53:00,2.4317,2.4319,2.4315,2.4317,72800000.0
2007-09-03 01:54:00,2.4317,2.4319,2.4316,2.43175,120400000.0
2007-09-03 01:55:00,2.4318,2.4319,2.4317,2.4317,56500000.0
2007-09-03 01:56:00,2.4318,2.4318,2.43155,2.4317,181600000.0
2007-09-03 01:57:00,2.4317,2.4317,2.4313,2.4316,87200000.0
2007-09-03 01:58:00,2.4315,2.4319,2.43145,2.4316,172800000.0
2007-09-03 01:59:00,2.4315,2.4318,2.4315,2.4317,67200000.0
2007-09-03 02:00:00,2.4317,2.4318,2.4315,2.4317,186700000.0
2007-09-03 02:01:00,2.43165,2.4317,2.4313,2.4315,96700000.0
2007-09-03 02:02:00,2.4316,2.4322,2.4316,2.43165,144500000.0
2007-09-03 02:03:00,2.43165,2.4319,2.4315,2.4316,331000000.0
2007-09-03 02:04:00,2.4316,2.4317,2.4313,2.4316,220800000.0
2007-09-03 02:05:00,2.4318,2.4321,2.43155,2.43165,80800000.0
2007-09-03 02:06:00,2.4317,2.4317,2.4306,2.4306,456200000.0
2007-09-03 02:07:00,2.4307,2.4311,2.4304,2.4304,264900000.0
2007-09-03 02:08:00,2.4305,2.4309,2.4303,2.4308,106100001.0
2007-09-03 02:09:00,2.4308,2.4308,2.4305,2.4308,113600000.0
2007-09-03 02:10:00,2.4308,2.4308,2.4308,2.4308,26400000.0
2007-09-03 02:11:00,2.4309,2.4311,2.4307,2.4308,266300000.0
2007-09-03 02:12:00,2.4308,2.4308,2.4308,2.4308,8800000.0
2007-09-03 02:13:00,2.4308,2.4308,2.4305,2.4305,71100000.0
2007-09-03 02:14:00,2.4305,2.4308,2.4305,2.4305,72400000.0
2007-09-03 02:15:00,2.4305,2.4305,2.4303,2.4304,19200000.0
2007-09-03 02:16:00,2.4303,2.4304,2.4303,2.4304,126300000.0
2007-09-03 02:17:00,2.4305,2.4308,2.4305,2.4308,154800000.0
2007-09-03 02:18:00,2.4308,2.4309,2.4308,2.4308,23200000.0
2007-09-03 02:19:00,2.4308,2.4309,2.4308,2.4308,83100000.0
2007-09-03 02:20:00,2.431,2.431,2.4308,2.4308,24400000.0
2007-09-03 02:21:00,2.4308,2.4309,2.4307,2.4309,157600000.0
2007-09-03 02:22:00,2.4309,2.4309,2.4305,2.4305,68800000.0
2007-09-03 02:23:00,2.4309,2.4309,2.4305,2.4309,30800000.0
2007-09-03 02:24:00,2.43085,2.4309,2.4308,2.4309,49600000.0
2007-09-03 02:25:00,2.4309,2.4309,2.4308,2.4308,160800000.0
2007-09-03 02:26:00,2.4308,2.4311,2.4308,2.4311,204800000.0
2007-09-03 02:27:00,2.4311,2.4313,2.4311,2.4311,77600000.0
2007-09-03 02:28:00,2.4314,2.4315,2.4312,2.4314,56000000.0
2007-09-03 02:29:00,2.4315,2.4316,2.4313,2.4313,66300000.0
2007-09-03 02:30:00,2.4313,2.4315,2.43115,2.4314,123800000.0
2007-09-03 02:31:00,2.4312,2.4313,2.4311,2.4312,170400000.0
2007-09-03 02:32:00,2.4313,2.4315,2.4311,2.4313,81700000.0
2007-09-03 02:33:00,2.4313,2.4317,2.431,2.4313,144900000.0
2007-09-03 02:34:00,2.4315,2.4317,2.4315,2.4317,40000000.0
2007-09-03 02:35:00,2.43165,2.43165,2.4315,2.4316,33500000.0
2007-09-03 02:36:00,2.4316,2.4322,2.4316,2.4322,130500000.0
2007-09-03 02:37:00,2.4322,2.4322,2.4321,2.4322,47900000.0
2007-09-03 02:38:00,2.4322,2.4322,2.4319,2.4322,38400000.0
2007-09-03 02:39:00,2.4322,2.4322,2.4319,2.4322,48500000.0
2007-09-03 02:40:00,2.4319,2.4322,2.4317,2.4322,447499998.0
2007-09-03 02:41:00,2.4322,2.4322,2.4318,2.4319,159300000.0
2007-09-03 02:42:00,2.4319,2.4322,2.4317,2.4318,208400000.0
2007-09-03 02:43:00,2.4318,2.4322,2.4317,2.4322,107800000.0
2007-09-03 02:44:00,2.4322,2.4325,2.4322,2.4323,69600000.0
2007-09-03 02:45:00,2.4323,2.4325,2.4322,2.4322,116200000.0
2007-09-03 02:46:00,2.4323,2.4323,2.4322,2.4322,54400000.0
2007-09-03 02:47:00,2.4323,2.4324,2.4323,2.4323,16000000.0
2007-09-03 02:48:00,2.4323,2.4324,2.4323,2.4324,38400000.0
2007-09-03 02:49:00,2.4324,2.4325,2.4323,2.4323,177700000.0
2007-09-03 02:50:00,2.4324,2.4324,2.4323,2.4324,65300000.0
2007-09-03 02:51:00,2.4324,2.4326,2.4324,2.4326,48600000.0
2007-09-03 02:52:00,2.4325,2.4325,2.4322,2.4322,91800000.0
2007-09-03 02:53:00,2.4322,2.4324,2.4317,2.4322,204200000.0
2007-09-03 02:54:00,2.4322,2.4322,2.4317,2.4322,157800000.0
2007-09-03 02:55:00,2.4322,2.4323,2.4309,2.432,478500001.0
2007-09-03 02:56:00,2.43205,2.4327,2.4316,2.4323,608000001.0
2007-09-03 02:57:00,2.4323,2.4325,2.4317,2.4319,310099999.0
2007-09-03 02:58:00,2.4319,2.4319,2.4315,2.4316,289600000.0
2007-09-03 02:59:00,2.43165,2.4318,2.4314,2.4314,78700000.0
2007-09-03 03:00:00,2.43155,2.4324,2.4313,2.4321,299599999.0
2007-09-03 03:01:00,2.4322,2.43225,2.432,2.43215,284800000.0
2007-09-03 03:02:00,2.4322,2.4326,2.4322,2.43235,191300003.0
2007-09-03 03:03:00,2.4323,2.4324,2.4322,2.4323,73500000.0
2007-09-03 03:04:00,2.4324,2.43245,2.4315,2.4321,598300005.0
2007-09-03 03:05:00,2.4321,2.4323,2.4318,2.432,390800000.0
2007-09-03 03:06:00,2.432,2.4322,2.4315,2.4319,161800001.0
2007-09-03 03:07:00,2.432,2.4321,2.4315,2.4321,164300000.0
2007-09-03 03:08:00,2.4321,2.4321,2.4321,2.4321,52800000.0
2007-09-03 03:09:00,2.4321,2.4324,2.43205,2.4324,132000000.0
2007-09-03 03:10:00,2.4324,2.4325,2.4321,2.4324,126200001.0
2007-09-03 03:11:00,2.4324,2.4326,2.4324,2.4324,156100001.0
2007-09-03 03:12:00,2.4324,2.4326,2.4323,2.4325,81600000.0
2007-09-03 03:13:00,2.4325,2.4326,2.4324,2.4326,72000000.0
2007-09-03 03:14:00,2.4325,2.4327,2.4323,2.4325,152800000.0
2007-09-03 03:15:00,2.4325,2.4326,2.4324,2.4325,136800000.0
2007-09-03 03:16:00,2.43245,2.4326,2.4322,2.4326,209700000.0
2007-09-03 03:17:00,2.4326,2.4326,2.4323,2.4326,266500002.0
2007-09-03 03:18:00,2.4326,2.4326,2.4321,2.4322,107600000.0
2007-09-03 03:19:00,2.4323,2.4323,2.4321,2.4321,71200000.0
2007-09-03 03:20:00,2.4321,2.4323,2.4321,2.4323,14400000.0
2007-09-03 03:21:00,2.4323,2.4323,2.4323,2.4323,28000000.0
2007-09-03 03:22:00,2.4323,2.4323,2.4323,2.4323,32000000.0
2007-09-03 03:23:00,2.4323,2.4323,2.4321,2.4323,167500000.0
2007-09-03 03:24:00,2.4323,2.4324,2.4323,2.4324,40900000.0
2007-09-03 03:25:00,2.4324,2.4324,2.4324,2.4324,10400000.0
2007-09-03 03:26:00,2.4324,2.4324,2.4324,2.4324,17600000.0
2007-09-03 03:27:00,2.4324,2.4324,2.4324,2.4324,16800000.0
2007-09-03 03:28:00,2.4325,2.4325,2.43205,2.4325,103000000.0
2007-09-03 03:29:00,2.4325,2.4329,2.4324,2.4326,99200000.0
2007-09-03 03:30:00,2.4326,2.4326,2.4325,2.4326,87400000.0
2007-09-03 03:31:00,2.4326,2.4326,2.4322,2.4324,34600000.0
2007-09-03 03:32:00,2.4324,2.4324,2.4324,2.4324,7200000.0
2007-09-03 03:33:00,2.4324,2.4327,2.4322,2.4325,108800000.0
2007-09-03 03:34:00,2.4326,2.4328,2.4326,2.4328,4000000.0
2007-09-03 03:35:00,2.4329,2.4329,2.4326,2.4328,12000000.0
2007-09-03 03:36:00,2.4328,2.4328,2.4326,2.4327,17600000.0
2007-09-03 03:37:00,2.4327,2.4327,2.43225,2.4326,112000000.0
2007-09-03 03:38:00,2.4326,2.4327,2.4325,2.4325,145800000.0
2007-09-03 03:39:00,2.4325,2.4327,2.4325,2.4325,74900000.0
2007-09-03 03:40:00,2.4327,2.4329,2.4327,2.4329,20800000.0
2007-09-03 03:41:00,2.4329,2.4331,2.4329,2.4331,3200000.0
2007-09-03 03:42:00,2.4331,2.4331,2.4327,2.4329,44800000.0
2007-09-03 03:43:00,2.4329,2.4329,2.4327,2.4327,7200000.0
2007-09-03 03:44:00,2.4327,2.4329,2.4327,2.4329,21600000.0
2007-09-03 03:45:00,2.4329,2.433,2.4329,2.433,9600000.0
2007-09-03 03:46:00,2.433,2.4331,2.433,2.4331,20000000.0
2007-09-03 03:47:00,2.4331,2.4331,2.4328,2.433,67200000.0
2007-09-03 03:48:00,2.4332,2.4332,2.4332,2.4332,1600000.0
2007-09-03 03:49:00,2.433,2.43315,2.4328,2.4329,77200000.0
2007-09-03 03:50:00,2.4329,2.4332,2.4327,2.4329,343000000.0
2007-09-03 03:51:00,2.4329,2.433,2.4329,2.43295,108500000.0
2007-09-03 03:52:00,2.433,2.433,2.4329,2.43295,25500000.0
2007-09-03 03:53:00,2.4329,2.4331,2.4329,2.4331,16800000.0
2007-09-03 03:54:00,2.4331,2.4335,2.4329,2.4332,163199999.0
2007-09-03 03:55:00,2.4332,2.4336,2.4332,2.4334,59600000.0
2007-09-03 03:56:00,2.4334,2.4338,2.4334,2.4338,108400000.0
2007-09-03 03:57:00,2.4338,2.4338,2.4336,2.4337,28800000.0
2007-09-03 03:58:00,2.4337,2.4344,2.4337,2.4339,182500001.0
2007-09-03 03:59:00,2.4341,2.4345,2.4341,2.4341,166300000.0
2007-09-03 04:00:00,2.4342,2.4343,2.4336,2.4337,86250270.0
2007-09-03 04:01:00,2.4337,2.4342,2.4337,2.4339,96551890.0
2007-09-03 04:02:00,2.4339,2.4339,2.4339,2.4339,12800000.0
2007-09-03 04:03:00,2.4339,2.4339,2.4339,2.4339,12800000.0
2007-09-03 04:04:00,2.4339,2.434,2.4339,2.434,74650270.0
2007-09-03 04:05:00,2.4341,2.4342,2.434,2.4341,163050810.0
2007-09-03 04:06:00,2.4341,2.4345,2.434,2.4343,179200000.0
2007-09-03 04:07:00,2.4343,2.4343,2.4339,2.434,291000000.0
2007-09-03 04:08:00,2.434,2.434,2.4339,2.4339,63600000.0
2007-09-03 04:09:00,2.4338,2.434,2.4337,2.4337,270800000.0
2007-09-03 04:10:00,2.4337,2.4338,2.4336,2.4337,188800000.0
2007-09-03 04:11:00,2.4338,2.4338,2.4336,2.4337,5600000.0
2007-09-03 04:12:00,2.4337,2.4337,2.4336,2.4336,56200000.0
2007-09-03 04:13:00,2.4336,2.4337,2.4334,2.4337,117800000.0
2007-09-03 04:14:00,2.4337,2.4337,2.4335,2.4335,36800000.0
2007-09-03 04:15:00,2.4336,2.4338,2.4336,2.4338,36500000.0
2007-09-03 04:16:00,2.4338,2.4339,2.4337,2.4339,40000000.0
2007-09-03 04:17:00,2.4339,2.4339,2.4337,2.4337,12500000.0
2007-09-03 04:18:00,2.4337,2.4337,2.4337,2.4337,13600000.0
2007-09-03 04:19:00,2.4337,2.4337,2.4337,2.4337,38400000.0
2007-09-03 04:20:00,2.4335,2.4335,2.4331,2.4334,181800000.0
2007-09-03 04:21:00,2.4334,2.4334,2.4328,2.4329,32600000.0
2007-09-03 04:22:00,2.43302,2.43302,2.43244,2.43273,52800000.0
2007-09-03 04:23:00,2.4329,2.4329,2.4329,2.4329,800000.0
2007-09-03 04:24:00,2.43257,2.43282,2.43249,2.43278,71400000.0
2007-09-03 04:25:00,2.4329,2.43295,2.4329,2.43295,8000000.0
2007-09-03 04:26:00,2.433,2.433,2.4329,2.4329,972300000.0
2007-09-03 04:27:00,2.4329,2.4331,2.4329,2.433,486800000.0
2007-09-03 04:28:00,2.433,2.43305,2.4329,2.4329,247700001.0
2007-09-03 04:29:00,2.4329,2.43325,2.4329,2.4331,138900000.0
2007-09-03 04:30:00,2.4332,2.4333,2.4332,2.4333,73500000.0
2007-09-03 04:31:00,2.4334,2.4334,2.43335,2.4334,38400000.0
2007-09-03 04:32:00,2.4334,2.4336,2.4334,2.4335,76000000.0
2007-09-03 04:33:00,2.4335,2.43365,2.4335,2.4336,48000000.0
2007-09-03 04:34:00,2.4337,2.4337,2.4334,2.43345,129500000.0
2007-09-03 04:35:00,2.43345,2.4335,2.4332,2.4334,140600000.0
2007-09-03 04:36:00,2.4335,2.4339,2.4334,2.4337,174300000.0
2007-09-03 04:37:00,2.4337,2.4337,2.4336,2.4336,111700000.0
2007-09-03 04:38:00,2.4336,2.4342,2.4336,2.4339,311900000.0
2007-09-03 04:39:00,2.43395,2.43395,2.4336,2.4336,115200000.0
2007-09-03 04:40:00,2.4338,2.4338,2.4336,2.4336,86000000.0
2007-09-03 04:41:00,2.4336,2.4336,2.4336,2.4336,64000000.0
2007-09-03 04:42:00,2.4336,2.434,2.4336,2.4338,85100000.0
2007-09-03 04:43:00,2.4339,2.4339,2.43365,2.4337,132800000.0
2007-09-03 04:44:00,2.4338,2.4338,2.4334,2.4336,153900000.0
2007-09-03 04:45:00,2.4336,2.4338,2.4336,2.4338,36000000.0
2007-09-03 04:46:00,2.4338,2.434,2.4334,2.434,128900000.0
2007-09-03 04:47:00,2.434,2.434,2.4336,2.4338,115700000.0
2007-09-03 04:48:00,2.4338,2.4338,2.4334,2.4338,126800000.0
2007-09-03 04:49:00,2.43375,2.4338,2.43375,2.4338,4800000.0
2007-09-03 04:50:00,2.4338,2.4339,2.4338,2.4339,17600000.0
2007-09-03 04:51:00,2.434,2.434,2.434,2.434,1600000.0
2007-09-03 04:52:00,2.4341,2.4341,2.4339,2.4339,32700000.0
2007-09-03 04:53:00,2.4339,2.4339,2.4338,2.4338,8000000.0
2007-09-03 04:54:00,2.434,2.434,2.434,2.434,3200000.0
2007-09-03 04:55:00,2.43362,2.43391,2.43359,2.43387,94500000.0
2007-09-03 04:56:00,2.4339,2.4339,2.4338,2.4338,5800000.0
2007-09-03 04:57:00,2.434,2.434,2.434,2.434,18400000.0
2007-09-03 04:58:00,2.434,2.4342,2.4338,2.4339,77600000.0
2007-09-03 04:59:00,2.4339,2.4342,2.4339,2.43405,122200000.0
2007-09-03 05:00:00,2.4342,2.4342,2.4341,2.4341,70400000.0
2007-09-03 05:01:00,2.4342,2.4343,2.4338,2.4343,70300000.0
2007-09-03 05:02:00,2.4343,2.4343,2.4337,2.434,130600000.0
2007-09-03 05:03:00,2.434,2.4341,2.4336,2.4336,192100000.0
2007-09-03 05:04:00,2.4337,2.434,2.4337,2.4338,112600000.0
2007-09-03 05:05:00,2.4338,2.434,2.4337,2.4338,88000000.0
2007-09-03 05:06:00,2.43381,2.43387,2.43366,2.43376,28500000.0
2007-09-03 05:07:00,2.4338,2.434,2.4337,2.4338,91000000.0
2007-09-03 05:08:00,2.4338,2.4338,2.4338,2.4338,800000.0
2007-09-03 05:09:00,2.4338,2.434,2.4338,2.4339,21600000.0
2007-09-03 05:10:00,2.43385,2.43385,2.43385,2.43385,4000000.0
2007-09-03 05:11:00,2.43385,2.434,2.4338,2.434,45500000.0
2007-09-03 05:12:00,2.4337,2.4341,2.4336,2.434,20600000.0
2007-09-03 05:13:00,2.434,2.434,2.4337,2.4337,11100000.0
2007-09-03 05:14:00,2.4337,2.434,2.4337,2.4338,28300000.0
2007-09-03 05:15:00,2.4338,2.4338,2.4338,2.4338,5600000.0
2007-09-03 05:16:00,2.4338,2.43385,2.4338,2.43385,9600000.0
2007-09-03 05:17:00,2.4339,2.4339,2.4338,2.4339,30592503.0
2007-09-03 05:18:00,2.4339,2.4339,2.4338,2.4338,23885006.0
2007-09-03 05:19:00,2.4339,2.4339,2.4339,2.4339,385006.0
2007-09-03 05:20:00,2.4339,2.4339,2.4338,2.4338,862515.0
2007-09-03 05:21:00,2.4338,2.4338,2.4337,2.4337,46600000.0
2007-09-03 05:22:00,2.4338,2.4338,2.4336,2.43365,69785006.0
2007-09-03 05:23:00,2.4337,2.434,2.4336,2.434,120187527.0
2007-09-03 05:24:00,2.434,2.434,2.4336,2.434,75475030.0
2007-09-03 05:25:00,2.434,2.434,2.4338,2.4338,10587503.0
2007-09-03 05:26:00,2.4338,2.4338,2.4338,2.4338,375006.0
2007-09-03 05:27:00,2.4338,2.4339,2.4338,2.4339,6586253.0
2007-09-03 05:28:00,2.4339,2.4339,2.4339,2.4339,380006.0
2007-09-03 05:29:00,2.4339,2.4339,2.4338,2.4338,10246259.0
2007-09-03 05:30:00,2.4338,2.4339,2.4338,2.4338,20828759.0
2007-09-03 05:31:00,2.4338,2.4339,2.4338,2.4338,8755006.0
2007-09-03 05:32:00,2.4338,2.4339,2.4337,2.4338,106183765.0
2007-09-03 05:33:00,2.4338,2.4338,2.4337,2.4338,56052506.0
2007-09-03 05:34:00,2.4338,2.4339,2.4337,2.4339,48232506.0
2007-09-03 05:35:00,2.4339,2.434,2.4336,2.4336,57312506.0
2007-09-03 05:36:00,2.4337,2.4337,2.4334,2.4335,18500000.0
2007-09-03 05:37:00,2.4335,2.4337,2.4334,2.4334,41600000.0
2007-09-03 05:38:00,2.434,2.434,2.4334,2.4334,122400000.0
2007-09-03 05:39:00,2.4334,2.4335,2.4333,2.4334,47200000.0
2007-09-03 05:40:00,2.4334,2.4336,2.4334,2.4334,16769102.0
2007-09-03 05:41:00,2.4334,2.4341,2.4334,2.43395,119100000.0
2007-09-03 05:42:00,2.434,2.434,2.4337,2.4337,96968051.0
2007-09-03 05:43:00,2.434,2.434,2.4337,2.4337,23572204.0
2007-09-03 05:44:00,2.4337,2.434,2.4337,2.4337,12600000.0
2007-09-03 05:45:00,2.4337,2.4338,2.4334,2.4337,24700000.0
2007-09-03 05:46:00,2.4337,2.4337,2.4337,2.4337,1700000.0
2007-09-03 05:47:00,2.4337,2.4339,2.4337,2.4337,11900000.0
2007-09-03 05:48:00,2.4337,2.4337,2.4337,2.4337,800000.0
2007-09-03 05:49:00,2.4337,2.4337,2.4337,2.4337,1600000.0
2007-09-03 05:50:00,2.4337,2.4337,2.4337,2.4337,1600000.0
2007-09-03 05:51:00,2.4337,2.4337,2.4337,2.4337,3200000.0
2007-09-03 05:52:00,2.4337,2.4337,2.4337,2.4337,4000000.0
2007-09-03 05:53:00,2.4332,2.43332,2.43316,2.43325,91600000.0
2007-09-03 05:54:00,2.4337,2.4337,2.4337,2.4337,1600000.0
2007-09-03 05:55:00,2.43337,2.43343,2.4332,2.4332,180300000.0
2007-09-03 05:56:00,2.4337,2.4337,2.4337,2.4337,2400000.0
2007-09-03 05:57:00,2.4337,2.4337,2.4337,2.4337,4800000.0
2007-09-03 05:58:00,2.43331,2.43351,2.43315,2.43335,244000000.0
2007-09-03 05:59:00,2.4337,2.4337,2.4337,2.4337,800000.0
2007-09-03 06:00:00,2.4335,2.4335,2.4335,2.4335,800000.0
2007-09-03 06:01:00,2.4334,2.4334,2.4333,2.4333,28400000.0
2007-09-03 06:02:00,2.4334,2.4334,2.4334,2.4334,3200000.0
2007-09-03 06:03:00,2.43302,2.43329,2.43298,2.43303,92800000.0
2007-09-03 06:04:00,2.4334,2.4334,2.4334,2.4334,1600000.0
2007-09-03 06:05:00,2.4334,2.4336,2.4334,2.4336,5600000.0
2007-09-03 06:06:00,2.4336,2.4336,2.4334,2.4334,11000000.0
2007-09-03 06:07:00,2.4334,2.4334,2.4333,2.4334,32800000.0
2007-09-03 06:08:00,2.4334,2.4335,2.4333,2.4335,18400000.0
2007-09-03 06:09:00,2.4335,2.4335,2.4335,2.4335,7200000.0
2007-09-03 06:10:00,2.4335,2.4336,2.4335,2.4336,25600000.0
2007-09-03 06:11:00,2.4336,2.4336,2.4335,2.4336,88800000.0
2007-09-03 06:12:00,2.4336,2.4336,2.4336,2.4336,16000000.0
2007-09-03 06:13:00,2.43331,2.43347,2.43307,2.43333,246700000.0
2007-09-03 06:14:00,2.43314,2.4334,2.43314,2.4333,102200000.0
2007-09-03 06:15:00,2.4336,2.4336,2.4336,2.4336,20000000.0
2007-09-03 06:16:00,2.4336,2.4338,2.4336,2.4338,36800000.0
2007-09-03 06:17:00,2.43351,2.43357,2.43331,2.43352,55200000.0
2007-09-03 06:18:00,2.43358,2.43362,2.43337,2.43357,124200000.0
2007-09-03 06:19:00,2.43361,2.43363,2.43321,2.43363,36000000.0
2007-09-03 06:20:00,2.434,2.4341,2.434,2.4341,50400000.0
2007-09-03 06:21:00,2.4337,2.43377,2.43346,2.43374,108900000.0
2007-09-03 06:22:00,2.43363,2.43391,2.43363,2.43391,97900000.0
2007-09-03 06:23:00,2.4341,2.4341,2.434,2.4341,29600000.0
2007-09-03 06:24:00,2.4341,2.4344,2.43405,2.4344,37000000.0
2007-09-03 06:25:00,2.4344,2.4344,2.434,2.434,44100000.0
2007-09-03 06:26:00,2.434,2.4341,2.434,2.434,59200000.0
2007-09-03 06:27:00,2.434,2.434,2.43385,2.4339,34000000.0
2007-09-03 06:28:00,2.4339,2.434,2.43385,2.434,23200000.0
2007-09-03 06:29:00,2.43373,2.4338,2.43361,2.43379,80800000.0
2007-09-03 06:30:00,2.434,2.434,2.434,2.434,24000000.0
2007-09-03 06:31:00,2.434,2.4341,2.434,2.434,38800000.0
2007-09-03 06:32:00,2.434,2.4341,2.434,2.4341,23200000.0
2007-09-03 06:33:00,2.434,2.434,2.434,2.434,36000000.0
2007-09-03 06:34:00,2.434,2.4341,2.434,2.4341,39200000.0
2007-09-03 06:35:00,2.43382,2.43411,2.43353,2.43411,35600000.0
2007-09-03 06:36:00,2.4341,2.4343,2.434,2.4343,94000000.0
2007-09-03 06:37:00,2.4343,2.4343,2.4342,2.4342,8800000.0
2007-09-03 06:38:00,2.4342,2.4342,2.4337,2.434,60100000.0
2007-09-03 06:39:00,2.434,2.434,2.434,2.434,22400000.0
2007-09-03 06:40:00,2.434,2.4343,2.434,2.4343,18800000.0
2007-09-03 06:41:00,2.4342,2.4342,2.4341,2.4341,1600000.0
2007-09-03 06:42:00,2.4339,2.4341,2.4339,2.4339,81400000.0
2007-09-03 06:43:00,2.4339,2.4339,2.4339,2.4339,32000000.0
2007-09-03 06:44:00,2.4339,2.4339,2.4339,2.4339,1600000.0
2007-09-03 06:45:00,2.4339,2.4339,2.4339,2.4339,1600000.0
2007-09-03 06:46:00,2.4339,2.4339,2.4339,2.4339,29900000.0
2007-09-03 06:47:00,2.4339,2.4339,2.4333,2.4333,40800000.0
2007-09-03 06:48:00,2.4333,2.4333,2.4328,2.4332,52700000.0
2007-09-03 06:49:00,2.4332,2.4335,2.4332,2.4335,12800000.0
2007-09-03 06:50:00,2.4336,2.4336,2.4328,2.4334,80300000.0
2007-09-03 06:51:00,2.43335,2.4334,2.433,2.4334,31700000.0
2007-09-03 06:52:00,2.4334,2.4336,2.4334,2.4336,3400000.0
2007-09-03 06:53:00,2.4335,2.43365,2.4334,2.43345,14000000.0
2007-09-03 06:54:00,2.4335,2.4335,2.4334,2.4335,13200000.0
2007-09-03 06:55:00,2.4335,2.43375,2.4335,2.43365,12300000.0
2007-09-03 06:56:00,2.43365,2.43365,2.43365,2.43365,300000.0
2007-09-03 06:57:00,2.43365,2.43365,2.4332,2.4332,51800001.0
2007-09-03 06:58:00,2.4332,2.43335,2.4331,2.43335,141500000.0
2007-09-03 06:59:00,2.4333,2.43335,2.4333,2.43335,900000.0
2007-09-03 07:00:00,2.4333,2.4333,2.4332,2.4333,9500000.0
2007-09-03 07:01:00,2.4333,2.4334,2.4331,2.43315,8400000.0
2007-09-03 07:02:00,2.43315,2.4332,2.4329,2.4329,108300000.0
2007-09-03 07:03:00,2.4329,2.4333,2.4326,2.433,107700000.0
2007-09-03 07:04:00,2.433,2.4333,2.4328,2.4329,78400000.0
2007-09-03 07:05:00,2.4329,2.4329,2.4322,2.4326,166100000.0
2007-09-03 07:06:00,2.4327,2.433,2.4325,2.4329,243300000.0
2007-09-03 07:07:00,2.4329,2.433,2.4325,2.433,149900000.0
2007-09-03 07:08:00,2.4331,2.4331,2.4331,2.4331,4800000.0
2007-09-03 07:09:00,2.4331,2.4331,2.4326,2.4329,139700000.0
2007-09-03 07:10:00,2.43285,2.4329,2.4328,2.4329,21600000.0
2007-09-03 07:11:00,2.43285,2.4329,2.4328,2.4328,56800000.0
2007-09-03 07:12:00,2.4328,2.433,2.4328,2.4328,44000000.0
2007-09-03 07:13:00,2.4328,2.433,2.4328,2.433,12000000.0
2007-09-03 07:14:00,2.433,2.433,2.433,2.433,9600000.0
2007-09-03 07:15:00,2.433,2.4332,2.433,2.433,68900000.0
2007-09-03 07:16:00,2.433,2.433,2.433,2.433,40800000.0
2007-09-03 07:17:00,2.433,2.4332,2.4329,2.433,47200000.0
2007-09-03 07:18:00,2.433,2.4332,2.4329,2.4331,150800000.0
2007-09-03 07:19:00,2.4332,2.4332,2.4328,2.4329,56400000.0
2007-09-03 07:20:00,2.4329,2.433,2.4326,2.4329,142300000.0
2007-09-03 07:21:00,2.4329,2.433,2.4327,2.433,59200000.0
2007-09-03 07:22:00,2.433,2.433,2.433,2.433,9600000.0
2007-09-03 07:23:00,2.43295,2.433,2.4329,2.433,37600000.0
2007-09-03 07:24:00,2.433,2.4332,2.4329,2.4329,72200001.0
2007-09-03 07:25:00,2.433,2.4331,2.4329,2.4331,39800000.0
2007-09-03 07:26:00,2.4329,2.4329,2.4328,2.4329,88200000.0
2007-09-03 07:27:00,2.4329,2.4331,2.4324,2.4325,232399998.0
2007-09-03 07:28:00,2.4325,2.433,2.4325,2.4326,193500000.0
2007-09-03 07:29:00,2.4326,2.4331,2.4325,2.4328,316000000.0
2007-09-03 07:30:00,2.4328,2.4329,2.4326,2.4327,207300000.0
2007-09-03 07:31:00,2.4329,2.4331,2.4329,2.4329,10400000.0
2007-09-03 07:32:00,2.4329,2.4333,2.4329,2.4333,24800000.0
2007-09-03 07:33:00,2.4332,2.4332,2.4329,2.4329,261800000.0
2007-09-03 07:34:00,2.4329,2.4335,2.4329,2.4335,81600000.0
2007-09-03 07:35:00,2.4335,2.4335,2.433,2.4331,183500000.0
2007-09-03 07:36:00,2.4331,2.4331,2.433,2.433,9600000.0
2007-09-03 07:37:00,2.433,2.4332,2.4329,2.4331,159000000.0
2007-09-03 07:38:00,2.4331,2.4333,2.4331,2.4332,70600000.0
2007-09-03 07:39:00,2.4332,2.4333,2.4332,2.4333,125900000.0
2007-09-03 07:40:00,2.4332,2.4332,2.433,2.4331,28800000.0
2007-09-03 07:41:00,2.433,2.4332,2.4329,2.4329,416000000.0
2007-09-03 07:42:00,2.4329,2.4329,2.4327,2.4327,99800000.0
2007-09-03 07:43:00,2.4327,2.4327,2.4327,2.4327,21600000.0
2007-09-03 07:44:00,2.4327,2.4327,2.4319,2.4322,326100000.0
2007-09-03 07:45:00,2.4322,2.4325,2.43195,2.4325,188800000.0
2007-09-03 07:46:00,2.4325,2.4326,2.43225,2.4325,138900001.0
2007-09-03 07:47:00,2.4327,2.4327,2.4327,2.4327,8000000.0
2007-09-03 07:48:00,2.43275,2.433,2.4325,2.4328,169100000.0
2007-09-03 07:49:00,2.4327,2.4327,2.4327,2.4327,19500000.0
2007-09-03 07:50:00,2.4327,2.4332,2.4327,2.4331,139500000.0
2007-09-03 07:51:00,2.4331,2.4331,2.4328,2.433,22000000.0
2007-09-03 07:52:00,2.4331,2.4332,2.4331,2.4332,42200000.0
2007-09-03 07:53:00,2.4334,2.4334,2.4332,2.4332,30900000.0
2007-09-03 07:54:00,2.4332,2.4333,2.4329,2.4329,47100000.0
2007-09-03 07:55:00,2.4329,2.4341,2.43285,2.4341,227100000.0
2007-09-03 07:56:00,2.4341,2.4341,2.4338,2.434,107600000.0
2007-09-03 07:57:00,2.4341,2.4343,2.434,2.43425,265900000.0
2007-09-03 07:58:00,2.4343,2.435,2.434,2.435,263400001.0
2007-09-03 07:59:00,2.4348,2.4361,2.4348,2.4359,433400000.0
2007-09-03 08:00:00,2.436,2.4363,2.435,2.4359,745100002.0
2007-09-03 08:01:00,2.4358,2.4359,2.4356,2.4357,297900000.0
2007-09-03 08:02:00,2.4356,2.4362,2.4356,2.4362,232400000.0
2007-09-03 08:03:00,2.4362,2.4363,2.4354,2.4355,297300000.0
2007-09-03 08:04:00,2.4355,2.4356,2.435,2.435,325200000.0
2007-09-03 08:05:00,2.4353,2.4356,2.4351,2.4354,393000000.0
2007-09-03 08:06:00,2.4354,2.4357,2.4352,2.4357,169300000.0
2007-09-03 08:07:00,2.4357,2.43585,2.4353,2.4357,172200000.0
2007-09-03 08:08:00,2.4356,2.4358,2.4356,2.4357,36000000.0
2007-09-03 08:09:00,2.4357,2.4357,2.43535,2.4356,182400000.0
2007-09-03 08:10:00,2.4356,2.4356,2.4352,2.4355,297800000.0
2007-09-03 08:11:00,2.4355,2.4362,2.4355,2.4358,220800000.0
2007-09-03 08:12:00,2.4358,2.4366,2.4358,2.4365,219100000.0
2007-09-03 08:13:00,2.4366,2.4369,2.4364,2.4369,92000000.0
2007-09-03 08:14:00,2.4369,2.4369,2.4367,2.4369,48000000.0
2007-09-03 08:15:00,2.4369,2.4369,2.4362,2.4364,112600000.0
2007-09-03 08:16:00,2.4365,2.4366,2.436,2.436,59200000.0
2007-09-03 08:17:00,2.436,2.4362,2.4357,2.4362,92335484.0
2007-09-03 08:18:00,2.4361,2.4363,2.436,2.436,94800000.0
2007-09-03 08:19:00,2.436,2.4363,2.436,2.4362,78400000.0
2007-09-03 08:20:00,2.4362,2.4364,2.4361,2.4362,82200000.0
2007-09-03 08:21:00,2.4362,2.4362,2.4359,2.4361,65300000.0
2007-09-03 08:22:00,2.4362,2.4363,2.4359,2.4362,30700000.0
2007-09-03 08:23:00,2.4361,2.4363,2.436,2.4361,44000000.0
2007-09-03 08:24:00,2.4363,2.4364,2.436,2.4363,86800000.0
2007-09-03 08:25:00,2.4364,2.4365,2.4362,2.4365,27600000.0
2007-09-03 08:26:00,2.4365,2.4366,2.4365,2.4366,65200000.0
2007-09-03 08:27:00,2.4366,2.4374,2.4366,2.4374,191300000.0
2007-09-03 08:28:00,2.43735,2.4379,2.4372,2.4378,288000000.0
2007-09-03 08:29:00,2.43785,2.4389,2.4376,2.4388,351900000.0
2007-09-03 08:30:00,2.4388,2.4398,2.4386,2.4393,721600000.0
2007-09-03 08:31:00,2.4394,2.4397,2.4391,2.4393,625000003.0
2007-09-03 08:32:00,2.4393,2.4398,2.4386,2.4387,542585883.0
2007-09-03 08:33:00,2.4387,2.4389,2.438,2.4384,714100000.0
2007-09-03 08:34:00,2.4384,2.439,2.4384,2.4388,168300000.0
2007-09-03 08:35:00,2.4388,2.4399,2.4387,2.4399,472800000.0
2007-09-03 08:36:00,2.4399,2.4411,2.4396,2.4401,1078799997.0
2007-09-03 08:37:00,2.44025,2.4408,2.43975,2.4398,822700000.0
2007-09-03 08:38:00,2.4399,2.4402,2.4394,2.4396,344200001.0
2007-09-03 08:39:00,2.4395,2.4395,2.4389,2.439,341100000.0
2007-09-03 08:40:00,2.4389,2.4394,2.4381,2.4387,572200001.0
2007-09-03 08:41:00,2.4386,2.4395,2.4385,2.4395,365899999.0
2007-09-03 08:42:00,2.4393,2.44,2.4388,2.4392,1137200000.0
2007-09-03 08:43:00,2.4392,2.4392,2.4386,2.4392,677499999.0
2007-09-03 08:44:00,2.4392,2.4392,2.4388,2.439,154900000.0
2007-09-03 08:45:00,2.4389,2.4393,2.4386,2.4387,887200006.0
2007-09-03 08:46:00,2.4386,2.4395,2.4384,2.4388,1499100003.0
2007-09-03 08:47:00,2.4387,2.4391,2.4387,2.4389,997700013.0
2007-09-03 08:48:00,2.4389,2.439,2.4387,2.4388,343999999.0
2007-09-03 08:49:00,2.4388,2.439,2.4388,2.439,173400000.0
2007-09-03 08:50:00,2.4389,2.43905,2.4385,2.4387,235100000.0
2007-09-03 08:51:00,2.43865,2.43875,2.4382,2.4384,418999996.0
2007-09-03 08:52:00,2.4384,2.4386,2.4384,2.4384,282099998.0
2007-09-03 08:53:00,2.4384,2.4386,2.4379,2.4383,484499999.0
2007-09-03 08:54:00,2.43835,2.43885,2.4383,2.4384,316022109.0
2007-09-03 08:55:00,2.4384,2.4385,2.4377,2.4377,500900001.0
2007-09-03 08:56:00,2.4377,2.4379,2.4372,2.4372,411000000.0
2007-09-03 08:57:00,2.4372,2.4376,2.4369,2.4373,412400002.0
2007-09-03 08:58:00,2.4373,2.4376,2.437,2.4372,634599999.0
2007-09-03 08:59:00,2.4372,2.4374,2.4367,2.4371,358000000.0
2007-09-03 09:00:00,2.4369,2.4378,2.4367,2.4372,326099998.0
2007-09-03 09:01:00,2.4372,2.4377,2.4371,2.4377,135000000.0
2007-09-03 09:02:00,2.4377,2.4379,2.4373,2.4373,248700000.0
2007-09-03 09:03:00,2.4373,2.4377,2.4373,2.4376,158400000.0
2007-09-03 09:04:00,2.4376,2.4379,2.4371,2.4371,230500000.0
2007-09-03 09:05:00,2.4373,2.4375,2.4367,2.437,555900001.0
2007-09-03 09:06:00,2.437,2.4375,2.4369,2.4375,926299999.0
2007-09-03 09:07:00,2.43745,2.4381,2.4373,2.4381,525499999.0
2007-09-03 09:08:00,2.4382,2.4389,2.4379,2.4384,601000001.0
2007-09-03 09:09:00,2.4385,2.4385,2.4377,2.4379,600100002.0
2007-09-03 09:10:00,2.4378,2.4389,2.4377,2.4385,544999997.0
2007-09-03 09:11:00,2.4387,2.439,2.438,2.4389,1677700005.0
2007-09-03 09:12:00,2.4389,2.4389,2.4384,2.4385,275600000.0
2007-09-03 09:13:00,2.4385,2.4386,2.4376,2.43765,1158600001.0
2007-09-03 09:14:00,2.4377,2.4382,2.4374,2.438,775999997.0
2007-09-03 09:15:00,2.438,2.4381,2.4379,2.4381,463100000.0
2007-09-03 09:16:00,2.4381,2.4383,2.4379,2.4379,254300000.0
2007-09-03 09:17:00,2.4379,2.4383,2.4379,2.4383,188800000.0
2007-09-03 09:18:00,2.4383,2.4384,2.438,2.438,249099999.0
2007-09-03 09:19:00,2.4379,2.4381,2.4378,2.438,632499998.0
2007-09-03 09:20:00,2.438,2.43825,2.438,2.4381,336000000.0
2007-09-03 09:21:00,2.4381,2.4382,2.4378,2.4381,192600001.0
2007-09-03 09:22:00,2.4381,2.4396,2.43805,2.4388,998600001.0
2007-09-03 09:23:00,2.4389,2.4393,2.4385,2.4389,474200002.0
2007-09-03 09:24:00,2.4389,2.4393,2.4387,2.4391,345400000.0
2007-09-03 09:25:00,2.4391,2.4391,2.4384,2.4385,842900000.0
2007-09-03 09:26:00,2.4385,2.4389,2.4383,2.4387,623900001.0
2007-09-03 09:27:00,2.4387,2.4387,2.438,2.4385,456900000.0
2007-09-03 09:28:00,2.4383,2.4385,2.4379,2.4379,507200000.0
2007-09-03 09:29:00,2.4378,2.4383,2.4378,2.4381,348300000.0
2007-09-03 09:30:00,2.4381,2.4384,2.4379,2.4379,224800000.0
2007-09-03 09:31:00,2.4379,2.4384,2.4379,2.4381,196000000.0
2007-09-03 09:32:00,2.4381,2.4384,2.4377,2.4379,354400000.0
2007-09-03 09:33:00,2.4379,2.4381,2.4377,2.438,393500000.0
2007-09-03 09:34:00,2.438,2.438,2.4377,2.4378,249000000.0
2007-09-03 09:35:00,2.4378,2.4379,2.4376,2.4376,159000000.0
2007-09-03 09:36:00,2.4376,2.438,2.43755,2.4379,223000000.0
2007-09-03 09:37:00,2.438,2.4382,2.4379,2.4379,225200000.0
2007-09-03 09:38:00,2.438,2.438,2.4375,2.4377,662699995.0
2007-09-03 09:39:00,2.4377,2.4378,2.4376,2.4378,153600000.0
2007-09-03 09:40:00,2.4378,2.438,2.4376,2.4379,441699999.0
2007-09-03 09:41:00,2.4378,2.4386,2.4378,2.4383,648299999.0
2007-09-03 09:42:00,2.4383,2.4387,2.4382,2.4385,972300001.0
2007-09-03 09:43:00,2.4385,2.4388,2.4384,2.4385,343800000.0
2007-09-03 09:44:00,2.4385,2.4386,2.438,2.4384,301800000.0
2007-09-03 09:45:00,2.4384,2.4385,2.4382,2.4383,156600005.0
2007-09-03 09:46:00,2.4383,2.4384,2.4381,2.4382,398300001.0
2007-09-03 09:47:00,2.4382,2.4389,2.4382,2.4389,426699999.0
2007-09-03 09:48:00,2.4389,2.4391,2.4389,2.4391,487600001.0
2007-09-03 09:49:00,2.4392,2.4392,2.43865,2.4388,381600000.0
2007-09-03 09:50:00,2.43875,2.43885,2.4386,2.4388,87900000.0
2007-09-03 09:51:00,2.4388,2.4389,2.4384,2.4385,178499999.0
2007-09-03 09:52:00,2.4385,2.4385,2.4381,2.4383,99000000.0
2007-09-03 09:53:00,2.4382,2.4383,2.4382,2.4382,43200000.0
2007-09-03 09:54:00,2.4382,2.4384,2.4381,2.4384,220400000.0
2007-09-03 09:55:00,2.4384,2.4386,2.43805,2.4381,556799997.0
2007-09-03 09:56:00,2.4382,2.4384,2.4381,2.4382,255800000.0
2007-09-03 09:57:00,2.4382,2.4383,2.438,2.4382,247200000.0
2007-09-03 09:58:00,2.438,2.4384,2.4378,2.4381,405699998.0
2007-09-03 09:59:00,2.438,2.4385,2.4379,2.438,250100000.0
2007-09-03 10:00:00,2.4381,2.4384,2.4378,2.438,538399997.0
2007-09-03 10:01:00,2.4381,2.4381,2.4376,2.4378,211700000.0
2007-09-03 10:02:00,2.4378,2.438,2.4377,2.4379,216599997.0
2007-09-03 10:03:00,2.4379,2.4383,2.4377,2.4381,191300000.0
2007-09-03 10:04:00,2.4381,2.4384,2.4381,2.4383,157700000.0
2007-09-03 10:05:00,2.4383,2.4396,2.4383,2.4393,550899999.0
2007-09-03 10:06:00,2.4392,2.4393,2.4387,2.4388,443400000.0
2007-09-03 10:07:00,2.4388,2.4389,2.4383,2.4384,228799999.0
2007-09-03 10:08:00,2.4384,2.4386,2.4383,2.4384,426700000.0
2007-09-03 10:09:00,2.4384,2.4387,2.4383,2.4383,321899999.0
2007-09-03 10:10:00,2.4383,2.4384,2.4382,2.4382,84600000.0
2007-09-03 10:11:00,2.4382,2.4383,2.4382,2.4382,101000000.0
2007-09-03 10:12:00,2.4382,2.4384,2.4378,2.4382,367300000.0
2007-09-03 10:13:00,2.4382,2.4382,2.4378,2.4379,454100000.0
2007-09-03 10:14:00,2.4379,2.4379,2.4373,2.4376,589399999.0
2007-09-03 10:15:00,2.4376,2.4377,2.4374,2.4375,380000000.0
2007-09-03 10:16:00,2.4375,2.4385,2.4375,2.4381,495800000.0
2007-09-03 10:17:00,2.4382,2.4386,2.4381,2.4386,378100000.0
2007-09-03 10:18:00,2.4386,2.4386,2.4383,2.4384,247800003.0
2007-09-03 10:19:00,2.4384,2.4386,2.4383,2.4385,671400006.0
2007-09-03 10:20:00,2.4385,2.4386,2.4384,2.4385,354999998.0
2007-09-03 10:21:00,2.4387,2.4387,2.43825,2.4384,437076194.0
2007-09-03 10:22:00,2.4384,2.4384,2.4382,2.4383,801599994.0
2007-09-03 10:23:00,2.4383,2.4383,2.4379,2.4381,400099998.0
2007-09-03 10:24:00,2.4381,2.4381,2.4378,2.4379,703344063.0
2007-09-03 10:25:00,2.4379,2.4382,2.43775,2.4382,879199995.0
2007-09-03 10:26:00,2.4382,2.4387,2.4382,2.4385,772500000.0
2007-09-03 10:27:00,2.4385,2.4385,2.4382,2.4384,331800000.0
2007-09-03 10:28:00,2.4384,2.4385,2.4381,2.4384,517500000.0
2007-09-03 10:29:00,2.4385,2.4386,2.4382,2.4382,222300000.0
2007-09-03 10:30:00,2.4382,2.4394,2.4382,2.4389,856686353.0
2007-09-03 10:31:00,2.439,2.439,2.4388,2.4389,211399998.0
2007-09-03 10:32:00,2.439,2.4391,2.4388,2.4389,185700000.0
2007-09-03 10:33:00,2.439,2.4392,2.4389,2.4391,425600000.0
2007-09-03 10:34:00,2.439,2.4393,2.4389,2.43915,485899999.0
2007-09-03 10:35:00,2.4392,2.4392,2.4387,2.4388,189419636.0
2007-09-03 10:36:00,2.4388,2.4388,2.4385,2.4386,309503372.0
2007-09-03 10:37:00,2.4385,2.43885,2.4385,2.4388,437900000.0
2007-09-03 10:38:00,2.4388,2.4388,2.4382,2.43855,399700001.0
2007-09-03 10:39:00,2.4385,2.4387,2.4384,2.43845,244900000.0
2007-09-03 10:40:00,2.4384,2.4386,2.4383,2.4383,144100000.0
2007-09-03 10:41:00,2.4383,2.4383,2.43805,2.4381,85200000.0
2007-09-03 10:42:00,2.4381,2.4383,2.4381,2.43815,57900000.0
2007-09-03 10:43:00,2.4381,2.4383,2.438,2.4381,105700000.0
2007-09-03 10:44:00,2.43815,2.43815,2.4378,2.43795,333700002.0
2007-09-03 10:45:00,2.43795,2.43795,2.4375,2.4378,342600001.0
2007-09-03 10:46:00,2.4378,2.4378,2.43725,2.4373,191400000.0
2007-09-03 10:47:00,2.4373,2.4374,2.4369,2.4369,708500001.0
2007-09-03 10:48:00,2.4371,2.4371,2.4367,2.437,829500000.0
2007-09-03 10:49:00,2.437,2.4376,2.437,2.4374,1355000001.0
2007-09-03 10:50:00,2.4374,2.4374,2.4371,2.4371,343199999.0
2007-09-03 10:51:00,2.4371,2.43735,2.4369,2.4372,790299998.0
2007-09-03 10:52:00,2.4372,2.4375,2.437,2.43715,620400000.0
2007-09-03 10:53:00,2.4372,2.43735,2.4368,2.43735,648200005.0
2007-09-03 10:54:00,2.43735,2.4374,2.4371,2.4373,426600000.0
2007-09-03 10:55:00,2.4373,2.4374,2.4372,2.4373,400700000.0
2007-09-03 10:56:00,2.4373,2.4373,2.4369,2.4371,1150162375.0
2007-09-03 10:57:00,2.4371,2.4371,2.4369,2.4369,845300002.0
2007-09-03 10:58:00,2.437,2.4373,2.437,2.4371,173200000.0
2007-09-03 10:59:00,2.43715,2.4375,2.4371,2.4373,101600000.0
2007-09-03 11:00:00,2.4373,2.43755,2.4372,2.4374,186900000.0
2007-09-03 11:01:00,2.4374,2.4376,2.4372,2.4374,90899999.0
2007-09-03 11:02:00,2.4373,2.4374,2.4372,2.4373,454600000.0
2007-09-03 11:03:00,2.4375,2.4378,2.4373,2.4378,427800000.0
2007-09-03 11:04:00,2.4378,2.4381,2.4377,2.4381,277900003.0
2007-09-03 11:05:00,2.4381,2.4381,2.4376,2.4376,555100000.0
2007-09-03 11:06:00,2.4377,2.4378,2.4377,2.4378,71200000.0
2007-09-03 11:07:00,2.4378,2.4378,2.4376,2.4378,302000000.0
2007-09-03 11:08:00,2.4378,2.438,2.4378,2.438,47400000.0
2007-09-03 11:09:00,2.438,2.438,2.4378,2.4379,108600000.0
2007-09-03 11:10:00,2.4378,2.4382,2.4375,2.4379,304100000.0
2007-09-03 11:11:00,2.4379,2.4382,2.4379,2.4382,414299999.0
2007-09-03 11:12:00,2.43815,2.4386,2.43815,2.4383,139600000.0
2007-09-03 11:13:00,2.4383,2.4383,2.4382,2.4383,102200000.0
2007-09-03 11:14:00,2.4384,2.4384,2.4384,2.4384,14400000.0
2007-09-03 11:15:00,2.4384,2.4386,2.4382,2.4386,37300000.0
2007-09-03 11:16:00,2.4385,2.4385,2.4378,2.4379,515900000.0
2007-09-03 11:17:00,2.4379,2.438,2.4377,2.4379,108000000.0
2007-09-03 11:18:00,2.4379,2.4379,2.43765,2.4377,28300000.0
2007-09-03 11:19:00,2.4377,2.4378,2.4376,2.4378,27200000.0
2007-09-03 11:20:00,2.4378,2.438,2.4376,2.438,241900001.0
2007-09-03 11:21:00,2.438,2.4383,2.4378,2.43795,249000000.0
2007-09-03 11:22:00,2.43795,2.4384,2.4379,2.4381,408000002.0
2007-09-03 11:23:00,2.4381,2.4382,2.4378,2.4378,81600000.0
2007-09-03 11:24:00,2.4378,2.4378,2.4374,2.4374,172700000.0
2007-09-03 11:25:00,2.43717,2.43717,2.43675,2.43691,289100003.0
2007-09-03 11:26:00,2.4374,2.4375,2.43725,2.4373,62100000.0
2007-09-03 11:27:00,2.4373,2.4373,2.4373,2.4373,2400000.0
2007-09-03 11:28:00,2.4373,2.4376,2.4372,2.4376,38500000.0
2007-09-03 11:29:00,2.4375,2.4375,2.4372,2.4375,95499999.0
2007-09-03 11:30:00,2.4375,2.4377,2.4371,2.4374,112600000.0
2007-09-03 11:31:00,2.4374,2.4375,2.4371,2.4373,160071202.0
2007-09-03 11:32:00,2.4373,2.4373,2.4369,2.4371,364851174.0
2007-09-03 11:33:00,2.4371,2.4371,2.4366,2.4368,268799999.0
2007-09-03 11:34:00,2.4367,2.4371,2.4367,2.4371,239300000.0
2007-09-03 11:35:00,2.4368,2.4371,2.4367,2.4371,266999999.0
2007-09-03 11:36:00,2.4371,2.4372,2.4368,2.437,132600000.0
2007-09-03 11:37:00,2.437,2.4371,2.4369,2.4371,17800000.0
2007-09-03 11:38:00,2.4371,2.4371,2.4369,2.4369,245700000.0
2007-09-03 11:39:00,2.4369,2.437,2.4369,2.437,158632180.0
2007-09-03 11:40:00,2.437,2.4371,2.4369,2.437,138600000.0
2007-09-03 11:41:00,2.437,2.437,2.4368,2.4368,29237032.0
2007-09-03 11:42:00,2.4368,2.4369,2.4367,2.43685,73100000.0
2007-09-03 11:43:00,2.4368,2.43695,2.4367,2.4367,59000000.0
2007-09-03 11:44:00,2.4367,2.4369,2.4367,2.4369,29600000.0
2007-09-03 11:45:00,2.4369,2.4369,2.4365,2.4365,270700000.0
2007-09-03 11:46:00,2.4365,2.4367,2.4359,2.4364,869100002.0
2007-09-03 11:47:00,2.4364,2.4364,2.43575,2.436,1203600006.0
2007-09-03 11:48:00,2.4359,2.4359,2.4354,2.4355,1240599998.0
2007-09-03 11:49:00,2.4355,2.4363,2.4354,2.43615,1402900004.0
2007-09-03 11:50:00,2.4362,2.4365,2.43605,2.4362,1563800003.0
2007-09-03 11:51:00,2.4362,2.4365,2.4356,2.4358,1476811240.0
2007-09-03 11:52:00,2.43575,2.4361,2.4347,2.4349,938999999.0
2007-09-03 11:53:00,2.4349,2.4353,2.4349,2.435,746199998.0
2007-09-03 11:54:00,2.435,2.4359,2.4348,2.4359,497600000.0
2007-09-03 11:55:00,2.4356,2.4358,2.4353,2.4355,558999999.0
2007-09-03 11:56:00,2.4355,2.4357,2.4352,2.4355,358900001.0
2007-09-03 11:57:00,2.4355,2.4357,2.4354,2.4354,211900000.0
2007-09-03 11:58:00,2.4356,2.4357,2.4354,2.4357,74000000.0
2007-09-03 11:59:00,2.4356,2.4359,2.4354,2.4354,118700000.0
2007-09-03 12:00:00,2.4354,2.4355,2.4349,2.4349,480000000.0
2007-09-03 12:01:00,2.4348,2.435,2.4348,2.435,162300001.0
2007-09-03 12:02:00,2.4351,2.4359,2.4351,2.4359,131500000.0
2007-09-03 12:03:00,2.4359,2.436,2.4347,2.4351,287600000.0
2007-09-03 12:04:00,2.4351,2.4354,2.4348,2.4353,533900002.0
2007-09-03 12:05:00,2.4354,2.4358,2.4352,2.4356,434400000.0
2007-09-03 12:06:00,2.4356,2.4362,2.4355,2.4359,341600000.0
2007-09-03 12:07:00,2.4359,2.436,2.4356,2.43585,122900000.0
2007-09-03 12:08:00,2.4358,2.43595,2.4356,2.4357,201500000.0
2007-09-03 12:09:00,2.4358,2.43595,2.4355,2.4355,243099999.0
2007-09-03 12:10:00,2.4355,2.4358,2.4355,2.4357,377900004.0
2007-09-03 12:11:00,2.4358,2.4359,2.4357,2.4358,185600000.0
2007-09-03 12:12:00,2.436,2.4363,2.436,2.4363,51700000.0
2007-09-03 12:13:00,2.4363,2.43635,2.436,2.4362,151600000.0
2007-09-03 12:14:00,2.4361,2.4362,2.4357,2.4362,211499999.0
2007-09-03 12:15:00,2.4362,2.4364,2.4357,2.436,185779822.0
2007-09-03 12:16:00,2.4358,2.4364,2.4358,2.436,355600000.0
2007-09-03 12:17:00,2.4362,2.4362,2.4362,2.4362,55200000.0
2007-09-03 12:18:00,2.4362,2.4368,2.4356,2.4356,443800002.0
2007-09-03 12:19:00,2.4356,2.4359,2.4355,2.4357,183600000.0
2007-09-03 12:20:00,2.4358,2.4362,2.4357,2.436,159300000.0
2007-09-03 12:21:00,2.436,2.4362,2.43585,2.43585,69500000.0
2007-09-03 12:22:00,2.436,2.4365,2.4357,2.4363,220700001.0
2007-09-03 12:23:00,2.4363,2.4366,2.4363,2.4365,196600000.0
2007-09-03 12:24:00,2.4365,2.4369,2.43635,2.4364,740900001.0
2007-09-03 12:25:00,2.4365,2.437,2.4363,2.4368,1044399998.0
2007-09-03 12:26:00,2.4369,2.4369,2.4361,2.4364,995700001.0
2007-09-03 12:27:00,2.4365,2.4367,2.4361,2.4363,273300000.0
2007-09-03 12:28:00,2.4363,2.4366,2.4362,2.4366,273500001.0
2007-09-03 12:29:00,2.4366,2.4366,2.4361,2.4364,177900000.0
2007-09-03 12:30:00,2.4364,2.4364,2.4361,2.4363,130500000.0
2007-09-03 12:31:00,2.4363,2.4363,2.4358,2.436,355800000.0
2007-09-03 12:32:00,2.436,2.43625,2.4358,2.4359,733199994.0
2007-09-03 12:33:00,2.4358,2.436,2.4358,2.436,186200000.0
2007-09-03 12:34:00,2.436,2.4362,2.4357,2.4358,487099999.0
2007-09-03 12:35:00,2.4358,2.4364,2.4358,2.4363,290100000.0
2007-09-03 12:36:00,2.4364,2.4367,2.4363,2.4365,346000002.0
2007-09-03 12:37:00,2.4364,2.4364,2.4363,2.4363,157900000.0
2007-09-03 12:38:00,2.4363,2.4364,2.436,2.436,227799999.0
2007-09-03 12:39:00,2.4361,2.4363,2.436,2.4363,44900000.0
2007-09-03 12:40:00,2.4362,2.4365,2.4361,2.4365,260400000.0
2007-09-03 12:41:00,2.4365,2.4365,2.4363,2.4363,103600000.0
2007-09-03 12:42:00,2.4363,2.4363,2.4362,2.4363,304999999.0
2007-09-03 12:43:00,2.4363,2.4363,2.4362,2.4363,204899999.0
2007-09-03 12:44:00,2.4363,2.4366,2.4362,2.4364,154500000.0
2007-09-03 12:45:00,2.4364,2.437,2.4364,2.43655,342900000.0
2007-09-03 12:46:00,2.4366,2.4367,2.4366,2.4367,170100000.0
2007-09-03 12:47:00,2.4367,2.437,2.4366,2.4367,229100000.0
2007-09-03 12:48:00,2.4366,2.4367,2.4365,2.4365,598300002.0
2007-09-03 12:49:00,2.4365,2.4366,2.436,2.43605,309995308.0
2007-09-03 12:50:00,2.43605,2.4368,2.4359,2.4368,181899999.0
2007-09-03 12:51:00,2.4368,2.437,2.4366,2.43665,264100000.0
2007-09-03 12:52:00,2.4367,2.4369,2.4366,2.4367,412800001.0
2007-09-03 12:53:00,2.4367,2.4368,2.43665,2.4367,149300000.0
2007-09-03 12:54:00,2.4368,2.4369,2.4368,2.4369,3100000.0
2007-09-03 12:55:00,2.4369,2.43715,2.4368,2.43715,19500000.0
2007-09-03 12:56:00,2.4372,2.4373,2.4371,2.4372,20300000.0
2007-09-03 12:57:00,2.4372,2.4376,2.4372,2.4375,68800000.0
2007-09-03 12:58:00,2.4377,2.43775,2.4373,2.43765,444700004.0
2007-09-03 12:59:00,2.43765,2.4377,2.4371,2.4371,182600000.0
2007-09-03 13:00:00,2.4371,2.4371,2.4364,2.4364,826900001.0
2007-09-03 13:01:00,2.4364,2.4369,2.4363,2.4367,1798600005.0
2007-09-03 13:02:00,2.4367,2.4368,2.436,2.4361,953100005.0
2007-09-03 13:03:00,2.4362,2.4365,2.43605,2.43625,649120990.0
2007-09-03 13:04:00,2.4361,2.4369,2.4361,2.4366,541250000.0
2007-09-03 13:05:00,2.4366,2.4371,2.4363,2.4368,1427130290.0
2007-09-03 13:06:00,2.4368,2.43715,2.4361,2.4368,974500003.0
2007-09-03 13:07:00,2.4367,2.43725,2.4366,2.4371,634000000.0
2007-09-03 13:08:00,2.4371,2.4377,2.4371,2.4375,852299997.0
2007-09-03 13:09:00,2.4375,2.4376,2.4372,2.4372,682733085.0
2007-09-03 13:10:00,2.43715,2.43715,2.4368,2.4369,495299997.0
2007-09-03 13:11:00,2.4369,2.43745,2.4369,2.43745,269595270.0
2007-09-03 13:12:00,2.4374,2.43745,2.4374,2.4374,22800000.0
2007-09-03 13:13:00,2.4374,2.43745,2.4367,2.4369,1083700009.0
2007-09-03 13:14:00,2.437,2.4374,2.4367,2.437,734599999.0
2007-09-03 13:15:00,2.4371,2.43715,2.4366,2.4366,892900006.0
2007-09-03 13:16:00,2.4366,2.4369,2.4365,2.4368,955399996.0
2007-09-03 13:17:00,2.4368,2.4369,2.4367,2.4369,473399998.0
2007-09-03 13:18:00,2.4369,2.437,2.4369,2.4369,19200000.0
2007-09-03 13:19:00,2.4369,2.4371,2.4368,2.4368,224000000.0
2007-09-03 13:20:00,2.43675,2.4368,2.4365,2.4366,324900001.0
2007-09-03 13:21:00,2.4366,2.4369,2.4364,2.4367,570299995.0
2007-09-03 13:22:00,2.4371,2.4372,2.4366,2.4372,248200000.0
2007-09-03 13:23:00,2.4372,2.4372,2.4367,2.4367,108800000.0
2007-09-03 13:24:00,2.43665,2.4369,2.4364,2.4369,82700000.0
2007-09-03 13:25:00,2.43695,2.4371,2.4363,2.43665,175500000.0
2007-09-03 13:26:00,2.4366,2.4369,2.4365,2.4365,256700000.0
2007-09-03 13:27:00,2.4366,2.4366,2.4364,2.4364,45500000.0
2007-09-03 13:28:00,2.4364,2.4366,2.4361,2.43635,380900002.0
2007-09-03 13:29:00,2.43635,2.437,2.4363,2.437,190899999.0
2007-09-03 13:30:00,2.437,2.437,2.4365,2.4366,256400000.0
2007-09-03 13:31:00,2.4366,2.4366,2.4363,2.4364,53500001.0
2007-09-03 13:32:00,2.4365,2.4367,2.4363,2.4365,227000006.0
2007-09-03 13:33:00,2.4365,2.4365,2.4365,2.4365,54800000.0
2007-09-03 13:34:00,2.4365,2.4367,2.4363,2.4365,70100000.0
2007-09-03 13:35:00,2.4365,2.4365,2.4362,2.4362,206500000.0
2007-09-03 13:36:00,2.4362,2.4363,2.4362,2.4363,55800000.0
2007-09-03 13:37:00,2.4364,2.4365,2.4364,2.4364,50700000.0
2007-09-03 13:38:00,2.4364,2.43665,2.4364,2.4365,181300000.0
2007-09-03 13:39:00,2.4365,2.4366,2.4362,2.4364,522200000.0
2007-09-03 13:40:00,2.4364,2.4368,2.4363,2.4368,117600000.0
2007-09-03 13:41:00,2.4368,2.4369,2.4366,2.4369,13400000.0
2007-09-03 13:42:00,2.4369,2.437,2.4367,2.4367,101900000.0
2007-09-03 13:43:00,2.4367,2.4367,2.4363,2.4365,212300001.0
2007-09-03 13:44:00,2.4364,2.4367,2.4363,2.4366,193400000.0
2007-09-03 13:45:00,2.4366,2.4367,2.4362,2.4365,252400001.0
2007-09-03 13:46:00,2.4365,2.4368,2.4364,2.4365,144400000.0
2007-09-03 13:47:00,2.4365,2.4367,2.4365,2.4365,150500000.0
2007-09-03 13:48:00,2.4365,2.4366,2.4363,2.4365,105600000.0
2007-09-03 13:49:00,2.4365,2.4369,2.4364,2.4365,213300000.0
2007-09-03 13:50:00,2.4365,2.4367,2.4363,2.4363,55400000.0
2007-09-03 13:51:00,2.4363,2.4365,2.4362,2.4365,115399999.0
2007-09-03 13:52:00,2.4365,2.4368,2.4362,2.4366,590999997.0
2007-09-03 13:53:00,2.4366,2.4369,2.4366,2.4369,74200000.0
2007-09-03 13:54:00,2.43685,2.4369,2.4366,2.4369,40100000.0
2007-09-03 13:55:00,2.43685,2.4369,2.4366,2.4367,47500000.0
2007-09-03 13:56:00,2.4367,2.4369,2.4366,2.4368,231500000.0
2007-09-03 13:57:00,2.4368,2.4371,2.4367,2.43695,200100000.0
2007-09-03 13:58:00,2.4369,2.43715,2.43685,2.4369,187700000.0
2007-09-03 13:59:00,2.43685,2.4371,2.43685,2.437,193500000.0
2007-09-03 14:00:00,2.437,2.437,2.4368,2.43695,54300000.0
2007-09-03 14:01:00,2.4369,2.4371,2.43675,2.43675,99800000.0
2007-09-03 14:02:00,2.4367,2.4372,2.4366,2.43705,421500000.0
2007-09-03 14:03:00,2.437,2.4373,2.4369,2.4372,245500000.0
2007-09-03 14:04:00,2.4372,2.4372,2.4368,2.4371,202800000.0
2007-09-03 14:05:00,2.43715,2.4373,2.4371,2.4372,76800000.0
2007-09-03 14:06:00,2.4372,2.4376,2.4372,2.4376,233800000.0
2007-09-03 14:07:00,2.4376,2.4378,2.4375,2.4378,151000000.0
2007-09-03 14:08:00,2.4378,2.438,2.4377,2.438,172000000.0
2007-09-03 14:09:00,2.438,2.438,2.4378,2.4378,230300000.0
2007-09-03 14:10:00,2.4378,2.4381,2.43775,2.4379,360400000.0
2007-09-03 14:11:00,2.4379,2.4381,2.4376,2.438,471900002.0
2007-09-03 14:12:00,2.438,2.4383,2.4377,2.4377,255200002.0
2007-09-03 14:13:00,2.4377,2.4381,2.4377,2.4381,85500000.0
2007-09-03 14:14:00,2.4381,2.4385,2.4378,2.4385,593500002.0
2007-09-03 14:15:00,2.4384,2.4388,2.438,2.4382,974899999.0
2007-09-03 14:16:00,2.4382,2.4382,2.4378,2.4379,283989076.0
2007-09-03 14:17:00,2.4379,2.4381,2.4379,2.4381,121000000.0
2007-09-03 14:18:00,2.4381,2.4381,2.4379,2.4379,51500000.0
2007-09-03 14:19:00,2.4381,2.4381,2.4378,2.4379,135400000.0
2007-09-03 14:20:00,2.4379,2.4383,2.4376,2.4382,213300000.0
2007-09-03 14:21:00,2.4384,2.4385,2.4379,2.4382,600700000.0
2007-09-03 14:22:00,2.4384,2.4384,2.4379,2.4381,306600000.0
2007-09-03 14:23:00,2.4381,2.4382,2.4378,2.4379,703899994.0
2007-09-03 14:24:00,2.4379,2.4382,2.4375,2.4376,444600000.0
2007-09-03 14:25:00,2.4376,2.438,2.4374,2.4379,968899999.0
2007-09-03 14:26:00,2.4379,2.438,2.4375,2.4376,267800000.0
2007-09-03 14:27:00,2.4375,2.4378,2.4374,2.4377,144400000.0
2007-09-03 14:28:00,2.4376,2.438,2.4376,2.4377,775399999.0
2007-09-03 14:29:00,2.4377,2.4383,2.4377,2.4382,578300002.0
2007-09-03 14:30:00,2.4382,2.4386,2.4379,2.438,433999999.0
2007-09-03 14:31:00,2.438,2.4385,2.438,2.4383,535819736.0
2007-09-03 14:32:00,2.4383,2.4387,2.4382,2.4385,652699999.0
2007-09-03 14:33:00,2.4385,2.4385,2.4383,2.4383,138400000.0
2007-09-03 14:34:00,2.4383,2.4383,2.4378,2.438,211000000.0
2007-09-03 14:35:00,2.438,2.4383,2.4378,2.4382,677500000.0
2007-09-03 14:36:00,2.4382,2.4385,2.4379,2.4385,257080184.0
2007-09-03 14:37:00,2.4385,2.43855,2.4382,2.4382,362700004.0
2007-09-03 14:38:00,2.43835,2.4387,2.4382,2.4385,569906483.0
2007-09-03 14:39:00,2.4385,2.43855,2.4381,2.4381,610300000.0
2007-09-03 14:40:00,2.4381,2.4387,2.438,2.4387,835099998.0
2007-09-03 14:41:00,2.4387,2.439,2.4384,2.439,847900000.0
2007-09-03 14:42:00,2.439,2.439,2.4383,2.4385,769099997.0
2007-09-03 14:43:00,2.4385,2.4387,2.4385,2.4385,453199994.0
2007-09-03 14:44:00,2.4385,2.4387,2.4385,2.4385,223299999.0
2007-09-03 14:45:00,2.4385,2.4385,2.438,2.4381,306700000.0
2007-09-03 14:46:00,2.4381,2.4383,2.438,2.4383,1017700006.0
2007-09-03 14:47:00,2.4383,2.4383,2.4379,2.4381,716199996.0
2007-09-03 14:48:00,2.4381,2.4381,2.43755,2.4376,503300001.0
2007-09-03 14:49:00,2.4377,2.4377,2.4372,2.4374,425300000.0
2007-09-03 14:50:00,2.4374,2.4376,2.4374,2.4374,857299998.0
2007-09-03 14:51:00,2.4374,2.4376,2.4374,2.4375,168200000.0
2007-09-03 14:52:00,2.4375,2.4378,2.4374,2.4377,493500000.0
2007-09-03 14:53:00,2.4377,2.4377,2.4374,2.4374,222800000.0
2007-09-03 14:54:00,2.4374,2.4375,2.4369,2.437,721854739.0
2007-09-03 14:55:00,2.437,2.4372,2.4367,2.4372,290600000.0
2007-09-03 14:56:00,2.4372,2.4373,2.437,2.4371,558000002.0
2007-09-03 14:57:00,2.4371,2.4374,2.4369,2.4372,1463900007.0
2007-09-03 14:58:00,2.4372,2.4373,2.4371,2.4372,226299998.0
2007-09-03 14:59:00,2.4372,2.4373,2.4372,2.4373,90400000.0
2007-09-03 15:00:00,2.4372,2.4372,2.4369,2.437,409699998.0
2007-09-03 15:01:00,2.437,2.4372,2.4368,2.4369,552700006.0
2007-09-03 15:02:00,2.4369,2.437,2.4366,2.437,375200000.0
2007-09-03 15:03:00,2.4369,2.437,2.4366,2.4368,156600001.0
2007-09-03 15:04:00,2.4368,2.4371,2.4368,2.4369,234090196.0
2007-09-03 15:05:00,2.4369,2.4372,2.4369,2.43695,603799998.0
2007-09-03 15:06:00,2.437,2.4371,2.4369,2.4371,552300003.0
2007-09-03 15:07:00,2.4371,2.4374,2.437,2.4374,691100001.0
2007-09-03 15:08:00,2.4374,2.4382,2.4373,2.4379,660199999.0
2007-09-03 15:09:00,2.4379,2.4379,2.4375,2.4377,629900000.0
2007-09-03 15:10:00,2.4377,2.4378,2.4376,2.4378,592800001.0
2007-09-03 15:11:00,2.4378,2.4379,2.4377,2.4377,160400000.0
2007-09-03 15:12:00,2.4377,2.4377,2.4373,2.4375,423699996.0
2007-09-03 15:13:00,2.4375,2.4375,2.4374,2.4375,336600000.0
2007-09-03 15:14:00,2.4374,2.43785,2.4372,2.43785,349400000.0
2007-09-03 15:15:00,2.43785,2.438,2.4378,2.4379,431600000.0
2007-09-03 15:16:00,2.4379,2.43795,2.4376,2.4377,144800000.0
2007-09-03 15:17:00,2.4377,2.4378,2.4376,2.4378,39500000.0
2007-09-03 15:18:00,2.4378,2.4379,2.4377,2.4379,48100000.0
2007-09-03 15:19:00,2.4379,2.43795,2.4376,2.4379,191000000.0
2007-09-03 15:20:00,2.4379,2.43815,2.4377,2.4379,491299998.0
2007-09-03 15:21:00,2.4379,2.4381,2.4378,2.4379,173800000.0
2007-09-03 15:22:00,2.4378,2.4379,2.4375,2.4375,888800002.0
2007-09-03 15:23:00,2.4375,2.4376,2.4375,2.4376,286000000.0
2007-09-03 15:24:00,2.4376,2.4376,2.4373,2.4374,165700001.0
2007-09-03 15:25:00,2.4375,2.4377,2.4371,2.4372,304000000.0
2007-09-03 15:26:00,2.4372,2.4374,2.437,2.4372,107300000.0
2007-09-03 15:27:00,2.4372,2.4374,2.43695,2.4374,191600000.0
2007-09-03 15:28:00,2.4374,2.4378,2.4374,2.4378,171000000.0
2007-09-03 15:29:00,2.4378,2.4378,2.4375,2.4375,87000000.0
2007-09-03 15:30:00,2.4375,2.4376,2.4375,2.4376,61900000.0
2007-09-03 15:31:00,2.4376,2.4376,2.4375,2.4375,29000000.0
2007-09-03 15:32:00,2.43755,2.4377,2.4372,2.4375,203799999.0
2007-09-03 15:33:00,2.4375,2.438,2.4375,2.438,552237942.0
2007-09-03 15:34:00,2.438,2.4382,2.4379,2.438,133500000.0
2007-09-03 15:35:00,2.438,2.4383,2.438,2.438,163700000.0
2007-09-03 15:36:00,2.4378,2.4381,2.4377,2.4379,273300000.0
2007-09-03 15:37:00,2.4377,2.4383,2.4377,2.438,624800001.0
2007-09-03 15:38:00,2.4378,2.4385,2.4378,2.4381,415600000.0
2007-09-03 15:39:00,2.4381,2.4382,2.4379,2.438,24289492.0
2007-09-03 15:40:00,2.438,2.438,2.43765,2.4378,54552364.0
2007-09-03 15:41:00,2.4378,2.43795,2.4374,2.43795,70900000.0
2007-09-03 15:42:00,2.4378,2.43805,2.4377,2.4378,157399998.0
2007-09-03 15:43:00,2.4378,2.43805,2.4378,2.43785,77199999.0
2007-09-03 15:44:00,2.4379,2.43795,2.4376,2.4377,179798035.0
2007-09-03 15:45:00,2.4377,2.43785,2.4376,2.4376,63200000.0
2007-09-03 15:46:00,2.4376,2.4377,2.4374,2.4376,117300000.0
2007-09-03 15:47:00,2.4375,2.4375,2.4373,2.4375,284000000.0
2007-09-03 15:48:00,2.4376,2.4377,2.4376,2.43765,40800000.0
2007-09-03 15:49:00,2.43765,2.4378,2.43765,2.4378,80400000.0
2007-09-03 15:50:00,2.4378,2.4383,2.43775,2.4381,158800000.0
2007-09-03 15:51:00,2.4381,2.43815,2.438,2.43805,60800000.0
2007-09-03 15:52:00,2.438,2.43815,2.438,2.4381,141400000.0
2007-09-03 15:53:00,2.4381,2.4381,2.4378,2.43795,409500000.0
2007-09-03 15:54:00,2.43795,2.4384,2.4379,2.4382,623599998.0
2007-09-03 15:55:00,2.4382,2.4384,2.4381,2.4383,800800006.0
2007-09-03 15:56:00,2.4383,2.4384,2.4381,2.4381,307000000.0
2007-09-03 15:57:00,2.4381,2.4382,2.4378,2.4378,209199999.0
2007-09-03 15:58:00,2.43795,2.43845,2.4378,2.4384,739500001.0
2007-09-03 15:59:00,2.4384,2.4384,2.4377,2.43775,411000000.0
2007-09-03 16:00:00,2.43775,2.4379,2.4376,2.4377,515300000.0
2007-09-03 16:01:00,2.4377,2.4379,2.4376,2.4377,292799998.0
2007-09-03 16:02:00,2.4377,2.43805,2.4376,2.438,640600001.0
2007-09-03 16:03:00,2.43795,2.4381,2.4376,2.4376,376100000.0
2007-09-03 16:04:00,2.4376,2.4379,2.4376,2.4376,345400000.0
2007-09-03 16:05:00,2.4375,2.4378,2.4374,2.4374,306299999.0
2007-09-03 16:06:00,2.4375,2.4383,2.4374,2.4378,168400000.0
2007-09-03 16:07:00,2.4377,2.43775,2.4374,2.4375,143300000.0
2007-09-03 16:08:00,2.4375,2.4377,2.4372,2.4376,140200000.0
2007-09-03 16:09:00,2.4376,2.43775,2.4375,2.4375,184400000.0
2007-09-03 16:10:00,2.4377,2.4378,2.4376,2.4377,59488635.0
2007-09-03 16:11:00,2.4377,2.4381,2.43755,2.438,760464316.0
2007-09-03 16:12:00,2.4378,2.4384,2.4377,2.4383,534900000.0
2007-09-03 16:13:00,2.4383,2.439,2.4382,2.4389,870600005.0
2007-09-03 16:14:00,2.4389,2.4393,2.4386,2.4391,915300001.0
2007-09-03 16:15:00,2.4391,2.4391,2.4383,2.4385,597100004.0
2007-09-03 16:16:00,2.4387,2.4387,2.4383,2.4385,344000000.0
2007-09-03 16:17:00,2.4385,2.4385,2.4383,2.4384,183600000.0
2007-09-03 16:18:00,2.4384,2.4386,2.438,2.438,161900000.0
2007-09-03 16:19:00,2.438,2.4382,2.4378,2.4382,202700000.0
2007-09-03 16:20:00,2.4382,2.4387,2.4381,2.4387,524199997.0
2007-09-03 16:21:00,2.43855,2.4392,2.4384,2.4392,801300002.0
2007-09-03 16:22:00,2.4392,2.4393,2.4391,2.4392,179800000.0
2007-09-03 16:23:00,2.4392,2.4394,2.4389,2.439,204399999.0
2007-09-03 16:24:00,2.439,2.4392,2.4385,2.4388,531600000.0
2007-09-03 16:25:00,2.4387,2.439,2.4385,2.4388,785799996.0
2007-09-03 16:26:00,2.4389,2.4392,2.4388,2.439,389000001.0
2007-09-03 16:27:00,2.439,2.4392,2.4389,2.4391,237600000.0
2007-09-03 16:28:00,2.4391,2.4393,2.4388,2.4389,200900000.0
2007-09-03 16:29:00,2.4389,2.4391,2.4384,2.4388,414400000.0
2007-09-03 16:30:00,2.4388,2.439,2.4386,2.4387,140800000.0
2007-09-03 16:31:00,2.4386,2.4389,2.4385,2.4386,138099999.0
2007-09-03 16:32:00,2.4386,2.4387,2.4381,2.4381,182600001.0
2007-09-03 16:33:00,2.4382,2.4385,2.4379,2.4385,384448772.0
2007-09-03 16:34:00,2.4384,2.4387,2.438,2.4384,273500001.0
2007-09-03 16:35:00,2.4384,2.43865,2.4382,2.4385,177200000.0
2007-09-03 16:36:00,2.4385,2.4387,2.4381,2.4387,347800000.0
2007-09-03 16:37:00,2.4386,2.4386,2.4378,2.4378,158900003.0
2007-09-03 16:38:00,2.4379,2.4383,2.4378,2.43815,122499997.0
2007-09-03 16:39:00,2.4381,2.4388,2.4381,2.4387,253300000.0
2007-09-03 16:40:00,2.4388,2.4391,2.4385,2.4389,271200000.0
2007-09-03 16:41:00,2.4389,2.439,2.4386,2.4388,264000000.0
2007-09-03 16:42:00,2.4389,2.43895,2.4384,2.4384,133600000.0
2007-09-03 16:43:00,2.4383,2.4388,2.4383,2.43875,301800001.0
2007-09-03 16:44:00,2.43875,2.4388,2.4382,2.4382,615800015.0
2007-09-03 16:45:00,2.4382,2.4384,2.4376,2.43795,337800001.0
2007-09-03 16:46:00,2.4381,2.4386,2.4379,2.438,1086299992.0
2007-09-03 16:47:00,2.4381,2.4383,2.4378,2.43785,451400000.0
2007-09-03 16:48:00,2.4379,2.4386,2.4379,2.4383,363200000.0
2007-09-03 16:49:00,2.4383,2.4386,2.4383,2.4384,272300000.0
2007-09-03 16:50:00,2.4385,2.4386,2.4378,2.438,237600000.0
2007-09-03 16:51:00,2.4381,2.4386,2.4378,2.4385,668500000.0
2007-09-03 16:52:00,2.4386,2.4394,2.4386,2.4392,255800000.0
2007-09-03 16:53:00,2.4392,2.4394,2.4391,2.4394,359400000.0
2007-09-03 16:54:00,2.4394,2.4396,2.4392,2.4395,163200000.0
2007-09-03 16:55:00,2.4395,2.4402,2.4393,2.44,259400000.0
2007-09-03 16:56:00,2.44,2.4406,2.44,2.4402,826300001.0
2007-09-03 16:57:00,2.4403,2.4407,2.44,2.4403,496700000.0
2007-09-03 16:58:00,2.4403,2.4404,2.4398,2.4401,636800000.0
2007-09-03 16:59:00,2.4401,2.4403,2.439,2.4395,838799998.0
2007-09-03 17:00:00,2.4396,2.4402,2.4395,2.4401,438600000.0
2007-09-03 17:01:00,2.4401,2.4405,2.44,2.44,198600000.0
2007-09-03 17:02:00,2.44,2.4403,2.4395,2.4397,333400000.0
2007-09-03 17:03:00,2.4396,2.4402,2.4395,2.4399,370300001.0
2007-09-03 17:04:00,2.44,2.4402,2.4394,2.4397,271400000.0
2007-09-03 17:05:00,2.4397,2.4397,2.4392,2.4397,256099999.0
2007-09-03 17:06:00,2.4397,2.4398,2.4394,2.4396,150500000.0
2007-09-03 17:07:00,2.4396,2.4401,2.4392,2.4396,279200000.0
2007-09-03 17:08:00,2.4396,2.4399,2.4394,2.4399,162000001.0
2007-09-03 17:09:00,2.4398,2.4398,2.4391,2.4394,246400000.0
2007-09-03 17:10:00,2.4393,2.4394,2.4391,2.4391,356400000.0
2007-09-03 17:11:00,2.4392,2.4396,2.4391,2.4396,689199986.0
2007-09-03 17:12:00,2.4396,2.4398,2.4395,2.4398,391599992.0
2007-09-03 17:13:00,2.4398,2.4399,2.4393,2.4397,209400000.0
2007-09-03 17:14:00,2.4397,2.4397,2.4395,2.4395,170300000.0
2007-09-03 17:15:00,2.4395,2.4398,2.4394,2.4397,462900000.0
2007-09-03 17:16:00,2.4397,2.44,2.4394,2.4399,235800000.0
2007-09-03 17:17:00,2.4399,2.4403,2.4396,2.4399,608400000.0
2007-09-03 17:18:00,2.4399,2.4401,2.4396,2.44,690300009.0
2007-09-03 17:19:00,2.4398,2.4403,2.4398,2.4401,626300000.0
2007-09-03 17:20:00,2.4401,2.4403,2.4401,2.4401,102315952.0
2007-09-03 17:21:00,2.4401,2.4401,2.4398,2.44,312100000.0
2007-09-03 17:22:00,2.44,2.4405,2.44,2.4401,130756618.0
2007-09-03 17:23:00,2.4403,2.4403,2.4399,2.4401,326093906.0
2007-09-03 17:24:00,2.4401,2.4405,2.4401,2.4404,295934183.0
2007-09-03 17:25:00,2.4403,2.4406,2.4403,2.4405,487800000.0
2007-09-03 17:26:00,2.4406,2.4411,2.4404,2.4404,414220739.0
2007-09-03 17:27:00,2.4404,2.4408,2.4403,2.4404,179544615.0
2007-09-03 17:28:00,2.4407,2.441,2.4403,2.4407,81816289.0
2007-09-03 17:29:00,2.4407,2.4408,2.44,2.4401,240918339.0
2007-09-03 17:30:00,2.4401,2.4407,2.4401,2.4402,199400000.0
2007-09-03 17:31:00,2.4402,2.4404,2.4399,2.4401,160000000.0
2007-09-03 17:32:00,2.4403,2.44045,2.4398,2.44,199700000.0
2007-09-03 17:33:00,2.4399,2.4403,2.4398,2.4402,298200000.0
2007-09-03 17:34:00,2.4402,2.4405,2.4402,2.4404,63600000.0
2007-09-03 17:35:00,2.4404,2.4404,2.44,2.4402,82031367.0
2007-09-03 17:36:00,2.4402,2.4403,2.4398,2.4403,161255655.0
2007-09-03 17:37:00,2.4403,2.4403,2.4399,2.4401,104900000.0
2007-09-03 17:38:00,2.44,2.4402,2.4399,2.4402,156000000.0
2007-09-03 17:39:00,2.4401,2.4402,2.44,2.4402,72500000.0
2007-09-03 17:40:00,2.4402,2.4402,2.44,2.4402,19161659.0
2007-09-03 17:41:00,2.4402,2.4402,2.44,2.44,95461659.0
2007-09-03 17:42:00,2.4399,2.4399,2.4397,2.4397,196800000.0
2007-09-03 17:43:00,2.4396,2.4397,2.4395,2.4396,112800000.0
2007-09-03 17:44:00,2.4395,2.4395,2.4394,2.4394,88000000.0
2007-09-03 17:45:00,2.4394,2.4395,2.4394,2.4395,60400000.0
2007-09-03 17:46:00,2.4395,2.4397,2.4395,2.4397,128000000.0
2007-09-03 17:47:00,2.4397,2.4399,2.4394,2.4397,97700000.0
2007-09-03 17:48:00,2.43975,2.43975,2.4393,2.4395,79600000.0
2007-09-03 17:49:00,2.4393,2.4396,2.4393,2.43955,189900000.0
2007-09-03 17:50:00,2.43955,2.43955,2.4392,2.43935,104100000.0
2007-09-03 17:51:00,2.43935,2.4397,2.4393,2.4397,69800000.0
2007-09-03 17:52:00,2.4397,2.4397,2.4395,2.43955,37200000.0
2007-09-03 17:53:00,2.4397,2.4397,2.4393,2.43955,14600000.0
2007-09-03 17:54:00,2.43955,2.4398,2.4395,2.43975,43700000.0
2007-09-03 17:55:00,2.43975,2.4406,2.4394,2.4406,91400000.0
2007-09-03 17:56:00,2.4406,2.4407,2.4401,2.4404,230400000.0
2007-09-03 17:57:00,2.4404,2.4406,2.4404,2.4405,70400000.0
2007-09-03 17:58:00,2.4404,2.4405,2.4401,2.4405,167500000.0
2007-09-03 17:59:00,2.4405,2.4406,2.44,2.4402,129700000.0
2007-09-03 18:00:00,2.4403,2.4403,2.4395,2.4402,467000000.0
2007-09-03 18:01:00,2.44015,2.4403,2.4399,2.44015,240500000.0
2007-09-03 18:02:00,2.4403,2.4403,2.44,2.4402,56500000.0
2007-09-03 18:03:00,2.4402,2.4402,2.44,2.44,34500000.0
2007-09-03 18:04:00,2.44,2.4401,2.44,2.4401,96300000.0
2007-09-03 18:05:00,2.4402,2.4405,2.4402,2.4405,58000000.0
2007-09-03 18:06:00,2.4405,2.4409,2.4402,2.4404,213900000.0
2007-09-03 18:07:00,2.4404,2.4407,2.4403,2.4404,78400000.0
2007-09-03 18:08:00,2.4404,2.4411,2.4404,2.4407,70000000.0
2007-09-03 18:09:00,2.4407,2.441,2.4404,2.4404,222300000.0
2007-09-03 18:10:00,2.4405,2.4408,2.4402,2.4402,164900000.0
2007-09-03 18:11:00,2.4402,2.4405,2.4401,2.4401,99000000.0
2007-09-03 18:12:00,2.4403,2.4403,2.4401,2.4402,107100000.0
2007-09-03 18:13:00,2.4403,2.4403,2.44,2.4401,139800000.0
2007-09-03 18:14:00,2.4401,2.4406,2.4401,2.4406,81900000.0
2007-09-03 18:15:00,2.4404,2.4406,2.4404,2.4406,26500000.0
2007-09-03 18:16:00,2.4406,2.4406,2.4404,2.4404,26000000.0
2007-09-03 18:17:00,2.4404,2.4407,2.4402,2.4403,169800000.0
2007-09-03 18:18:00,2.4403,2.4408,2.44,2.4405,400300000.0
2007-09-03 18:19:00,2.4408,2.44125,2.4405,2.441,116100000.0
2007-09-03 18:20:00,2.441,2.44115,2.4406,2.44105,39800000.0
2007-09-03 18:21:00,2.441,2.4413,2.4406,2.4406,28700000.0
2007-09-03 18:22:00,2.4407,2.4407,2.4405,2.44065,26200000.0
2007-09-03 18:23:00,2.4407,2.44075,2.4406,2.4406,8500000.0
2007-09-03 18:24:00,2.4406,2.4409,2.4406,2.44085,7400000.0
2007-09-03 18:25:00,2.4408,2.44105,2.4404,2.4405,35300000.0
2007-09-03 18:26:00,2.44045,2.44105,2.4404,2.441,68000000.0
2007-09-03 18:27:00,2.441,2.44105,2.4406,2.441,20000000.0
2007-09-03 18:28:00,2.4406,2.4411,2.4406,2.4408,23600000.0
2007-09-03 18:29:00,2.4409,2.4412,2.4407,2.4409,43600000.0
2007-09-03 18:30:00,2.4409,2.4409,2.4406,2.4407,43200000.0
2007-09-03 18:31:00,2.4408,2.4409,2.4408,2.4408,18000000.0
2007-09-03 18:32:00,2.4408,2.4408,2.4407,2.4408,14800000.0
2007-09-03 18:33:00,2.4408,2.441,2.4405,2.4405,76700000.0
2007-09-03 18:34:00,2.4409,2.4409,2.4407,2.4407,46900000.0
2007-09-03 18:35:00,2.4407,2.4408,2.4404,2.4404,164700000.0
2007-09-03 18:36:00,2.4407,2.4407,2.4404,2.4407,14300000.0
2007-09-03 18:37:00,2.4407,2.44085,2.4405,2.44085,34900000.0
2007-09-03 18:38:00,2.44085,2.44085,2.44085,2.44085,2500000.0
2007-09-03 18:39:00,2.4405,2.44085,2.4405,2.4408,8400000.0
2007-09-03 18:40:00,2.44003,2.44066,2.44003,2.44048,904099997.0
2007-09-03 18:41:00,2.4408,2.4408,2.4405,2.4406,55700000.0
2007-09-03 18:42:00,2.4406,2.4406,2.4404,2.4405,37700000.0
2007-09-03 18:43:00,2.4405,2.4405,2.4402,2.4405,81600000.0
2007-09-03 18:44:00,2.4405,2.4408,2.4402,2.4402,112300000.0
2007-09-03 18:45:00,2.4402,2.4406,2.4402,2.4406,55100000.0
2007-09-03 18:46:00,2.4406,2.4408,2.4406,2.4407,10400000.0
2007-09-03 18:47:00,2.4406,2.4407,2.4406,2.4407,11200000.0
2007-09-03 18:48:00,2.4407,2.4408,2.4407,2.4408,6800000.0
2007-09-03 18:49:00,2.4407,2.4408,2.4406,2.4408,35200000.0
2007-09-03 18:50:00,2.4406,2.4408,2.4403,2.4408,100200000.0
2007-09-03 18:51:00,2.4408,2.4408,2.4408,2.4408,4000000.0
2007-09-03 18:52:00,2.4405,2.4408,2.4405,2.4408,25000000.0
2007-09-03 18:53:00,2.4408,2.4408,2.4402,2.4404,53700000.0
2007-09-03 18:54:00,2.4403,2.4404,2.4402,2.4403,65600000.0
2007-09-03 18:55:00,2.4405,2.4407,2.4403,2.4405,99700000.0
2007-09-03 18:56:00,2.4406,2.4408,2.4405,2.4407,47100000.0
2007-09-03 18:57:00,2.4407,2.4411,2.4407,2.4408,110100000.0
2007-09-03 18:58:00,2.4408,2.4411,2.4406,2.4408,192600000.0
2007-09-03 18:59:00,2.4408,2.4409,2.4405,2.4408,152000000.0
2007-09-03 19:00:00,2.4405,2.4412,2.4405,2.4412,104700000.0
2007-09-03 19:01:00,2.4411,2.4411,2.4408,2.441,76600000.0
2007-09-03 19:02:00,2.441,2.441,2.441,2.441,12000000.0
2007-09-03 19:03:00,2.441,2.4413,2.441,2.4413,384000000.0
2007-09-03 19:04:00,2.4413,2.4418,2.4412,2.4414,69500000.0
2007-09-03 19:05:00,2.4414,2.4415,2.4412,2.4415,110400000.0
2007-09-03 19:06:00,2.4415,2.4415,2.441,2.441,140400000.0
2007-09-03 19:07:00,2.4411,2.4414,2.4411,2.4413,116900000.0
2007-09-03 19:08:00,2.4412,2.4415,2.4412,2.4412,150800000.0
2007-09-03 19:09:00,2.4412,2.4412,2.4412,2.4412,54100000.0
2007-09-03 19:10:00,2.4412,2.4413,2.4412,2.4413,30100000.0
2007-09-03 19:11:00,2.4413,2.4413,2.4408,2.4408,29200000.0
2007-09-03 19:12:00,2.4408,2.4409,2.4401,2.4403,61500000.0
2007-09-03 19:13:00,2.4404,2.4409,2.4404,2.4406,85300000.0
2007-09-03 19:14:00,2.4406,2.4406,2.4405,2.4406,7200000.0
2007-09-03 19:15:00,2.4404,2.4408,2.4404,2.4406,48500000.0
2007-09-03 19:16:00,2.4407,2.4407,2.4402,2.4406,16800000.0
2007-09-03 19:17:00,2.4406,2.4409,2.4404,2.4409,20000000.0
2007-09-03 19:18:00,2.4407,2.4407,2.4406,2.4406,9200000.0
2007-09-03 19:19:00,2.4406,2.4406,2.4404,2.4404,44100000.0
2007-09-03 19:20:00,2.4404,2.4412,2.4403,2.4404,99900000.0
2007-09-03 19:21:00,2.4404,2.4405,2.4404,2.4404,60500000.0
2007-09-03 19:22:00,2.4405,2.4407,2.4405,2.4407,30300000.0
2007-09-03 19:23:00,2.4406,2.4406,2.4401,2.4405,56900000.0
2007-09-03 19:24:00,2.4404,2.4408,2.4404,2.4408,12100000.0
2007-09-03 19:25:00,2.4408,2.4408,2.4405,2.4405,11100000.0
2007-09-03 19:26:00,2.4405,2.4405,2.4401,2.4401,26800000.0
2007-09-03 19:27:00,2.4405,2.4405,2.4405,2.4405,4000000.0
2007-09-03 19:28:00,2.4405,2.4405,2.44,2.4405,19400000.0
2007-09-03 19:29:00,2.4405,2.4405,2.4405,2.4405,10000000.0
2007-09-03 19:30:00,2.43996,2.44026,2.43996,2.44013,155200000.0
2007-09-03 19:31:00,2.44016,2.44045,2.44011,2.44011,153100000.0
2007-09-03 19:32:00,2.4405,2.4405,2.4405,2.4405,6400000.0
2007-09-03 19:33:00,2.4405,2.4409,2.4405,2.4409,20000000.0
2007-09-03 19:34:00,2.4409,2.4412,2.4407,2.441,31100000.0
2007-09-03 19:35:00,2.441,2.4412,2.441,2.441,24407594.0
2007-09-03 19:36:00,2.4412,2.4415,2.441,2.4414,161400000.0
2007-09-03 19:37:00,2.4414,2.4416,2.4412,2.4413,85200000.0
2007-09-03 19:38:00,2.441,2.4413,2.441,2.4411,37800000.0
2007-09-03 19:39:00,2.4411,2.4416,2.4411,2.4416,18300000.0
2007-09-03 19:40:00,2.4417,2.4417,2.4416,2.4416,4800000.0
2007-09-03 19:41:00,2.4416,2.4416,2.4416,2.4416,21600000.0
2007-09-03 19:42:00,2.4416,2.4416,2.4412,2.4413,26400000.0
2007-09-03 19:43:00,2.4413,2.4413,2.4409,2.4412,41200000.0
2007-09-03 19:44:00,2.4412,2.4412,2.441,2.4412,125500000.0
2007-09-03 19:45:00,2.4412,2.4412,2.4411,2.4411,39400000.0
2007-09-03 19:46:00,2.4411,2.4413,2.441,2.4411,110000000.0
2007-09-03 19:47:00,2.4411,2.4411,2.4409,2.4409,108200000.0
2007-09-03 19:48:00,2.4409,2.4412,2.4405,2.441,138300000.0
2007-09-03 19:49:00,2.4409,2.4409,2.4408,2.4409,12000000.0
2007-09-03 19:50:00,2.4409,2.441,2.4407,2.441,37200000.0
2007-09-03 19:51:00,2.441,2.4411,2.441,2.4411,10300000.0
2007-09-03 19:52:00,2.4411,2.4411,2.4408,2.4409,25400000.0
2007-09-03 19:53:00,2.4409,2.4409,2.4409,2.4409,94700000.0
2007-09-03 19:54:00,2.4409,2.4413,2.4409,2.4413,73800000.0
2007-09-03 19:55:00,2.4413,2.4414,2.4413,2.4414,7600000.0
2007-09-03 19:56:00,2.4414,2.4416,2.4413,2.4414,166800000.0
2007-09-03 19:57:00,2.4414,2.4414,2.4413,2.4413,4800000.0
2007-09-03 19:58:00,2.4412,2.4412,2.4412,2.4412,12300000.0
2007-09-03 19:59:00,2.4412,2.4412,2.4412,2.4412,12300000.0
2007-09-03 20:00:00,2.4409,2.44135,2.44072,2.44108,464700000.0
2007-09-03 20:01:00,2.4412,2.4412,2.4412,2.4412,12300000.0
2007-09-03 20:02:00,2.4413,2.4413,2.4408,2.441,131000000.0
2007-09-03 20:03:00,2.4412,2.4412,2.4408,2.4408,48400000.0
2007-09-03 20:04:00,2.4409,2.441,2.4408,2.4408,53600000.0
2007-09-03 20:05:00,2.44072,2.44074,2.44031,2.44074,190700000.0
2007-09-03 20:06:00,2.4408,2.4409,2.4407,2.4409,25200000.0
2007-09-03 20:07:00,2.4409,2.4409,2.4409,2.4409,3600000.0
2007-09-03 20:08:00,2.4409,2.4409,2.4409,2.4409,3600000.0
2007-09-03 20:09:00,2.4409,2.4409,2.4408,2.4408,10400000.0
2007-09-03 20:10:00,2.4408,2.4408,2.4408,2.4408,14800000.0
2007-09-03 20:11:00,2.4408,2.4408,2.4408,2.4408,6000000.0
2007-09-03 20:12:00,2.4408,2.4408,2.4404,2.4404,226500000.0
2007-09-03 20:13:00,2.4401,2.4404,2.4401,2.4404,82400000.0
2007-09-03 20:14:00,2.4404,2.4404,2.4403,2.4404,5200000.0
2007-09-03 20:15:00,2.4404,2.4405,2.4403,2.4403,30100000.0
2007-09-03 20:16:00,2.4404,2.4405,2.4404,2.4404,38400000.0
2007-09-03 20:17:00,2.4405,2.4405,2.4404,2.4404,10700000.0
2007-09-03 20:18:00,2.4405,2.4405,2.4404,2.4404,14700000.0
2007-09-03 20:19:00,2.44,2.44036,2.4398,2.44012,243800000.0
2007-09-03 20:20:00,2.4404,2.4404,2.4403,2.4403,5600000.0
2007-09-03 20:21:00,2.4403,2.4405,2.4402,2.4405,71100000.0
2007-09-03 20:22:00,2.4403,2.4405,2.4402,2.4402,25100000.0
2007-09-03 20:23:00,2.44004,2.44033,2.43986,2.44002,136600000.0
2007-09-03 20:24:00,2.44025,2.44025,2.43989,2.43993,135100000.0
2007-09-03 20:25:00,2.4403,2.4403,2.4403,2.4403,22800000.0
2007-09-03 20:26:00,2.4403,2.4405,2.4401,2.4401,27200000.0
2007-09-03 20:27:00,2.44034,2.44041,2.43951,2.44007,62100000.0
2007-09-03 20:28:00,2.4402,2.4402,2.4401,2.4401,56400000.0
2007-09-03 20:29:00,2.4401,2.4404,2.4401,2.4404,13600000.0
2007-09-03 20:30:00,2.4404,2.4405,2.4401,2.4405,21500000.0
2007-09-03 20:31:00,2.4405,2.4405,2.4405,2.4405,22000000.0
2007-09-03 20:32:00,2.4406,2.4409,2.4406,2.4407,131200000.0
2007-09-03 20:33:00,2.4407,2.4407,2.4407,2.4407,32000000.0
2007-09-03 20:34:00,2.4404,2.4407,2.4403,2.4403,52600000.0
2007-09-03 20:35:00,2.4404,2.4406,2.4404,2.4406,25200000.0
2007-09-03 20:36:00,2.4406,2.4406,2.4405,2.4405,16000000.0
2007-09-03 20:37:00,2.4406,2.4407,2.4405,2.4406,19600000.0
2007-09-03 20:38:00,2.4405,2.4406,2.4405,2.4405,30000000.0
2007-09-03 20:39:00,2.4405,2.4405,2.4405,2.4405,8400000.0
2007-09-03 20:40:00,2.44039,2.44039,2.43984,2.43984,127600000.0
2007-09-03 20:41:00,2.4405,2.4405,2.4405,2.4405,10000000.0
2007-09-03 20:42:00,2.4404,2.4404,2.4404,2.4404,2400000.0
2007-09-03 20:43:00,2.4404,2.4404,2.4404,2.4404,14000000.0
2007-09-03 20:44:00,2.4404,2.4408,2.4404,2.4407,13200000.0
2007-09-03 20:45:00,2.44041,2.44055,2.44011,2.44014,166300000.0
2007-09-03 20:46:00,2.44035,2.44038,2.44006,2.44033,96200000.0
2007-09-03 20:47:00,2.4407,2.4407,2.4407,2.4407,5200000.0
2007-09-03 20:48:00,2.4407,2.4407,2.4407,2.4407,8000000.0
2007-09-03 20:49:00,2.4407,2.4407,2.4405,2.4406,32800000.0
2007-09-03 20:50:00,2.4405,2.4405,2.4403,2.4403,16800000.0
2007-09-03 20:51:00,2.4406,2.4406,2.4404,2.4404,2400000.0
2007-09-03 20:52:00,2.4406,2.4406,2.4405,2.4405,4400000.0
2007-09-03 20:53:00,2.4405,2.4405,2.4404,2.4404,24000000.0
2007-09-03 20:54:00,2.4405,2.4406,2.4403,2.4405,54800000.0
2007-09-03 20:55:00,2.4405,2.4405,2.4398,2.4398,123500000.0
2007-09-03 20:56:00,2.4398,2.4401,2.4398,2.4401,137700000.0
2007-09-03 20:57:00,2.4401,2.4401,2.4401,2.4401,16500000.0
2007-09-03 20:58:00,2.4401,2.4401,2.4399,2.4399,128200000.0
2007-09-03 20:59:00,2.4401,2.4401,2.4401,2.4401,27600000.0
2007-09-03 21:00:00,2.44,2.44,2.4399,2.4399,160600000.0
2007-09-03 21:01:00,2.4399,2.4399,2.4398,2.4399,78800000.0
2007-09-03 21:02:00,2.4399,2.4399,2.4399,2.4399,84100000.0
2007-09-03 21:03:00,2.4399,2.4399,2.4399,2.4399,12000000.0
2007-09-03 21:04:00,2.4399,2.4402,2.4397,2.4399,83400000.0
2007-09-03 21:05:00,2.4399,2.44,2.4396,2.4397,85200000.0
2007-09-03 21:06:00,2.4399,2.4401,2.4399,2.4401,63600000.0
2007-09-03 21:07:00,2.4403,2.44035,2.4401,2.4403,11300000.0
2007-09-03 21:08:00,2.44,2.44,2.4395,2.4396,140900000.0
2007-09-03 21:09:00,2.4396,2.4397,2.4395,2.4397,45000000.0
2007-09-03 21:10:00,2.4397,2.4397,2.4397,2.4397,31600000.0
2007-09-03 21:11:00,2.4397,2.4397,2.4397,2.4397,17000000.0
2007-09-03 21:12:00,2.4397,2.4397,2.4397,2.4397,13800000.0
2007-09-03 21:13:00,2.4397,2.43995,2.4397,2.4397,22200000.0
2007-09-03 21:14:00,2.4397,2.4398,2.4397,2.4398,20800000.0
2007-09-03 21:15:00,2.4398,2.44025,2.4398,2.44025,22800000.0
2007-09-03 21:16:00,2.4402,2.44025,2.4398,2.4398,12700000.0
2007-09-03 21:17:00,2.4398,2.4398,2.4398,2.4398,7200000.0
2007-09-03 21:18:00,2.4401,2.4401,2.4398,2.4398,13400000.0
2007-09-03 21:19:00,2.44005,2.44005,2.4398,2.44,24500000.0
2007-09-03 21:20:00,2.44,2.44,2.4398,2.4398,23600000.0
2007-09-03 21:21:00,2.4398,2.4398,2.4398,2.4398,31500000.0
2007-09-03 21:22:00,2.4398,2.4398,2.4398,2.4398,6300000.0
2007-09-03 21:23:00,2.4398,2.4398,2.4397,2.4398,51200000.0
2007-09-03 21:24:00,2.4398,2.4401,2.4397,2.4401,160900000.0
2007-09-03 21:25:00,2.4401,2.4401,2.4398,2.4401,69300000.0
2007-09-03 21:26:00,2.4401,2.4401,2.4401,2.4401,36000000.0
2007-09-03 21:27:00,2.4401,2.4403,2.4401,2.4401,91100000.0
2007-09-03 21:28:00,2.4401,2.4401,2.4401,2.4401,11000000.0
2007-09-03 21:29:00,2.4401,2.4404,2.44,2.44,88600000.0
2007-09-03 21:30:00,2.4401,2.4403,2.44,2.4402,77200000.0
2007-09-03 21:31:00,2.4401,2.4403,2.4401,2.4402,8700000.0
2007-09-03 21:32:00,2.4401,2.4403,2.4401,2.4402,100400000.0
2007-09-03 21:33:00,2.4401,2.4402,2.4401,2.4401,75500000.0
2007-09-03 21:34:00,2.44,2.4403,2.44,2.4403,136100000.0
2007-09-03 21:35:00,2.4403,2.4403,2.4403,2.4403,126400000.0
2007-09-03 21:36:00,2.4403,2.4403,2.4401,2.4401,30400000.0
2007-09-03 21:37:00,2.4401,2.4403,2.4401,2.4403,114200000.0
2007-09-03 21:38:00,2.4403,2.4403,2.4401,2.4403,86700000.0
2007-09-03 21:39:00,2.4403,2.4403,2.4403,2.4403,36000000.0
2007-09-03 21:40:00,2.4403,2.4403,2.4395,2.4395,150600000.0
2007-09-03 21:41:00,2.4397,2.4401,2.4397,2.4399,113700000.0
2007-09-03 21:42:00,2.4399,2.44,2.4399,2.44,2400000.0
2007-09-03 21:43:00,2.44,2.4402,2.4397,2.4397,123400000.0
2007-09-03 21:44:00,2.4397,2.44,2.4397,2.44,50800000.0
2007-09-03 21:45:00,2.44,2.4401,2.44,2.4401,13500000.0
2007-09-03 21:46:00,2.4401,2.4401,2.4396,2.4399,144300000.0
2007-09-03 21:47:00,2.4398,2.4399,2.4397,2.4397,63800000.0
2007-09-03 21:48:00,2.4397,2.4397,2.4395,2.4395,104700000.0
2007-09-03 21:49:00,2.4397,2.4397,2.4397,2.4397,91200000.0
2007-09-03 21:50:00,2.4397,2.4401,2.4397,2.4399,99300000.0
2007-09-03 21:51:00,2.4399,2.4399,2.4399,2.4399,24000000.0
2007-09-03 21:52:00,2.4399,2.44,2.4399,2.44,40800000.0
2007-09-03 21:53:00,2.4399,2.4399,2.4398,2.4398,21500000.0
2007-09-03 21:54:00,2.44,2.4403,2.4399,2.4403,72300000.0
2007-09-03 21:55:00,2.4403,2.4403,2.4397,2.4399,341700000.0
2007-09-03 21:56:00,2.4399,2.4402,2.4399,2.4399,85500000.0
2007-09-03 21:57:00,2.4399,2.4403,2.4399,2.4399,142100000.0
2007-09-03 21:58:00,2.4399,2.4406,2.4399,2.4405,110000000.0
2007-09-03 21:59:00,2.4403,2.4405,2.4391,2.4401,29900000.0
2007-09-03 22:00:00,2.4401,2.4402,2.4398,2.4401,8800000.0
2007-09-03 22:01:00,2.4399,2.4402,2.4398,2.4402,17600000.0
2007-09-03 22:02:00,2.4403,2.4406,2.4392,2.4404,21600000.0
2007-09-03 22:03:00,2.4404,2.4419,2.4403,2.4411,37200000.0
2007-09-03 22:04:00,2.4414,2.4414,2.4407,2.4407,10400000.0
2007-09-03 22:05:00,2.4403,2.4408,2.4403,2.4407,3200000.0
2007-09-03 22:06:00,2.4409,2.4409,2.4409,2.4409,1600000.0
2007-09-03 22:07:00,2.4416,2.4416,2.4412,2.4414,52800000.0
2007-09-03 22:08:00,2.4415,2.4416,2.4409,2.4414,23200000.0
2007-09-03 22:09:00,2.4416,2.4416,2.4408,2.4411,43800000.0
2007-09-03 22:10:00,2.4411,2.4411,2.4405,2.441,22700000.0
2007-09-03 22:11:00,2.4411,2.4412,2.4404,2.4406,45200000.0
2007-09-03 22:12:00,2.4407,2.4408,2.4399,2.4401,27000000.0
2007-09-03 22:13:00,2.43992,2.44015,2.4399,2.44015,26000000.0
2007-09-03 22:14:00,2.44,2.44,2.4398,2.4399,20500000.0
2007-09-03 22:15:00,2.4398,2.4399,2.4396,2.4399,61800000.0
2007-09-03 22:16:00,2.4399,2.4399,2.4398,2.4399,72200000.0
2007-09-03 22:17:00,2.4401,2.4403,2.4399,2.4399,15900000.0
2007-09-03 22:18:00,2.4399,2.4399,2.4396,2.4397,67200000.0
2007-09-03 22:19:00,2.4397,2.44,2.4397,2.44,68300000.0
2007-09-03 22:20:00,2.43994,2.44001,2.43984,2.43984,15200000.0
2007-09-03 22:21:00,2.4399,2.4399,2.4399,2.4399,10300000.0
2007-09-03 22:22:00,2.44,2.44,2.4399,2.44,22300000.0
2007-09-03 22:23:00,2.44,2.4405,2.4399,2.4399,153000000.0
2007-09-03 22:24:00,2.4398,2.4404,2.4398,2.44,231600000.0
2007-09-03 22:25:00,2.4399,2.4404,2.4399,2.4399,175200000.0
2007-09-03 22:26:00,2.4399,2.4403,2.4399,2.4399,98400000.0
2007-09-03 22:27:00,2.4399,2.44,2.4399,2.4399,81000000.0
2007-09-03 22:28:00,2.4399,2.4401,2.4392,2.4399,81400000.0
2007-09-03 22:29:00,2.44,2.4404,2.4398,2.4402,107500000.0
2007-09-03 22:30:00,2.44,2.4402,2.4399,2.4402,75300000.0
2007-09-03 22:31:00,2.4402,2.4402,2.4402,2.4402,9600000.0
2007-09-03 22:32:00,2.4402,2.4402,2.4402,2.4402,9600000.0
2007-09-03 22:33:00,2.4402,2.4403,2.4402,2.4403,28800000.0
2007-09-03 22:34:00,2.4403,2.4403,2.4398,2.4398,43800000.0
2007-09-03 22:35:00,2.4398,2.4398,2.4398,2.4398,5600000.0
2007-09-03 22:36:00,2.4398,2.4398,2.4398,2.4398,5600000.0
2007-09-03 22:37:00,2.4398,2.4398,2.4392,2.4395,126300000.0
2007-09-03 22:38:00,2.4395,2.4395,2.4392,2.4392,11800000.0
2007-09-03 22:39:00,2.4392,2.4395,2.4392,2.4395,75800000.0
2007-09-03 22:40:00,2.4395,2.4395,2.4395,2.4395,22000000.0
2007-09-03 22:41:00,2.4395,2.4395,2.4395,2.4395,61300000.0
2007-09-03 22:42:00,2.4395,2.4398,2.4394,2.4397,49500000.0
2007-09-03 22:43:00,2.4398,2.4398,2.4397,2.4397,49200000.0
2007-09-03 22:44:00,2.4397,2.4397,2.4397,2.4397,27800000.0
2007-09-03 22:45:00,2.4397,2.4398,2.4396,2.4398,37800000.0
2007-09-03 22:46:00,2.4398,2.4398,2.4398,2.4398,2400000.0
2007-09-03 22:47:00,2.4398,2.44,2.4398,2.4399,60100000.0
2007-09-03 22:48:00,2.4399,2.4399,2.4399,2.4399,23400000.0
2007-09-03 22:49:00,2.4399,2.44,2.4399,2.4399,21900000.0
2007-09-03 22:50:00,2.43968,2.43993,2.43968,2.43988,72000000.0
2007-09-03 22:51:00,2.4399,2.4399,2.4398,2.4398,40600000.0
2007-09-03 22:52:00,2.4398,2.4398,2.4398,2.4398,38400000.0
2007-09-03 22:53:00,2.4398,2.4399,2.4398,2.4399,32700000.0
2007-09-03 22:54:00,2.4399,2.4399,2.4395,2.4395,61700000.0
2007-09-03 22:55:00,2.4395,2.4395,2.4393,2.4394,34800000.0
2007-09-03 22:56:00,2.4394,2.4394,2.4392,2.4392,77800000.0
2007-09-03 22:57:00,2.4392,2.4393,2.4392,2.4392,80600000.0
2007-09-03 22:58:00,2.4394,2.4394,2.439,2.439,156000000.0
2007-09-03 22:59:00,2.439,2.439,2.438,2.438,91800000.0
2007-09-03 23:00:00,2.4379,2.4387,2.4379,2.4387,83600000.0
2007-09-03 23:01:00,2.4387,2.4387,2.4386,2.4387,5600000.0
2007-09-03 23:02:00,2.4388,2.4391,2.4388,2.4391,18900000.0
2007-09-03 23:03:00,2.439,2.4391,2.4389,2.4389,15800000.0
2007-09-03 23:04:00,2.439,2.4393,2.439,2.4392,17300000.0
2007-09-03 23:05:00,2.4391,2.4392,2.4391,2.4391,21500000.0
2007-09-03 23:06:00,2.4391,2.4392,2.4391,2.4391,19900000.0
2007-09-03 23:07:00,2.4391,2.4391,2.4388,2.4389,36000000.0
2007-09-03 23:08:00,2.4389,2.4389,2.4383,2.4386,13600000.0
2007-09-03 23:09:00,2.4386,2.4393,2.4386,2.439,24400000.0
2007-09-03 23:10:00,2.4393,2.4393,2.4391,2.4392,7200000.0
2007-09-03 23:11:00,2.4392,2.4392,2.4387,2.4387,2400000.0
2007-09-03 23:12:00,2.4387,2.4392,2.4387,2.439,21600000.0
2007-09-03 23:13:00,2.4389,2.4389,2.4389,2.4389,9600000.0
2007-09-03 23:14:00,2.4389,2.4391,2.4389,2.439,32000000.0
2007-09-03 23:15:00,2.4389,2.439,2.4389,2.4389,36900000.0
2007-09-03 23:16:00,2.439,2.4391,2.4388,2.4389,49900000.0
2007-09-03 23:17:00,2.4389,2.4389,2.4386,2.4388,78900000.0
2007-09-03 23:18:00,2.4389,2.4389,2.4386,2.4388,66500000.0
2007-09-03 23:19:00,2.4387,2.4388,2.4387,2.4387,5600000.0
2007-09-03 23:20:00,2.4386,2.4391,2.4386,2.4389,88200000.0
2007-09-03 23:21:00,2.439,2.439,2.4389,2.4389,2400000.0
2007-09-03 23:22:00,2.4389,2.439,2.4386,2.439,46600000.0
2007-09-03 23:23:00,2.439,2.439,2.4389,2.439,14900000.0
2007-09-03 23:24:00,2.4389,2.439,2.4387,2.4389,18100000.0
2007-09-03 23:25:00,2.439,2.439,2.439,2.439,3900000.0
2007-09-03 23:26:00,2.43869,2.43891,2.43859,2.4389,99900000.0
2007-09-03 23:27:00,2.439,2.439,2.439,2.439,7800000.0
2007-09-03 23:28:00,2.43899,2.43899,2.43854,2.43861,42400000.0
2007-09-03 23:29:00,2.439,2.439,2.4387,2.4387,44600000.0
2007-09-03 23:30:00,2.4387,2.4388,2.4386,2.4388,8700000.0
2007-09-03 23:31:00,2.4387,2.4388,2.4386,2.4388,8800000.0
2007-09-03 23:32:00,2.43845,2.43862,2.4384,2.4384,49500000.0
2007-09-03 23:33:00,2.4388,2.4388,2.4386,2.4387,4000000.0
2007-09-03 23:34:00,2.4388,2.4394,2.4386,2.4394,64800000.0
2007-09-03 23:35:00,2.4394,2.4394,2.4387,2.4387,461400000.0
2007-09-03 23:36:00,2.4387,2.439,2.4387,2.4389,126300000.0
2007-09-03 23:37:00,2.4389,2.439,2.4387,2.4388,42800000.0
2007-09-03 23:38:00,2.4388,2.4397,2.4385,2.4393,88000000.0
2007-09-03 23:39:00,2.4393,2.4393,2.4392,2.4393,4000000.0
2007-09-03 23:40:00,2.4393,2.4393,2.4387,2.4391,13900000.0
2007-09-03 23:41:00,2.439,2.439,2.439,2.439,800000.0
2007-09-03 23:42:00,2.4388,2.4391,2.4386,2.4391,7200000.0
2007-09-03 23:43:00,2.4391,2.4392,2.4389,2.4391,8000000.0
2007-09-03 23:44:00,2.439,2.439,2.4389,2.439,3200000.0
2007-09-03 23:45:00,2.43876,2.43888,2.4384,2.43868,27200000.0
2007-09-03 23:46:00,2.43872,2.43886,2.43857,2.43886,49000000.0
2007-09-03 23:47:00,2.439,2.439,2.439,2.439,800000.0
2007-09-03 23:48:00,2.439,2.439,2.4386,2.4386,3200000.0
2007-09-03 23:49:00,2.4388,2.4388,2.4388,2.4388,800000.0
2007-09-03 23:50:00,2.43828,2.4387,2.43822,2.43846,117100000.0
2007-09-03 23:51:00,2.4389,2.4389,2.4386,2.4388,4000000.0
2007-09-03 23:52:00,2.4389,2.4391,2.4388,2.4388,4000000.0
2007-09-03 23:53:00,2.4387,2.4392,2.4384,2.4389,21600000.0
2007-09-03 23:54:00,2.4389,2.4394,2.4389,2.4394,14200000.0
2007-09-03 23:55:00,2.4391,2.4397,2.4391,2.4394,6400000.0
2007-09-03 23:56:00,2.4395,2.4395,2.4395,2.4395,800000.0
2007-09-03 23:57:00,2.4395,2.4396,2.4395,2.4395,4800000.0
2007-09-03 23:58:00,2.43936,2.43936,2.43865,2.43876,363000000.0
2007-09-03 23:59:00,2.43891,2.43957,2.43891,2.439,602000000.0
2007-09-04 00:00:00,2.4395,2.4397,2.4395,2.4395,4800000.0
2007-09-04 00:01:00,2.4396,2.4396,2.439,2.4396,37000000.0
2007-09-04 00:02:00,2.4399,2.44,2.4399,2.44,8800000.0
2007-09-04 00:03:00,2.44,2.4401,2.44,2.4401,1600000.0
2007-09-04 00:04:00,2.4402,2.4405,2.4401,2.4404,35300000.0
2007-09-04 00:05:00,2.4403,2.4404,2.4403,2.4404,1600000.0
2007-09-04 00:06:00,2.4402,2.4404,2.4402,2.4403,2400000.0
2007-09-04 00:07:00,2.4402,2.4402,2.4395,2.4395,13600000.0
2007-09-04 00:08:00,2.4394,2.4395,2.4392,2.4395,8400000.0
2007-09-04 00:09:00,2.4393,2.4397,2.4393,2.4393,5600000.0
2007-09-04 00:10:00,2.4394,2.4396,2.4393,2.4394,8000000.0
2007-09-04 00:11:00,2.4395,2.4396,2.4395,2.4395,4000000.0
2007-09-04 00:12:00,2.4396,2.4396,2.4394,2.4395,6400000.0
2007-09-04 00:13:00,2.4395,2.4401,2.4392,2.4399,208200000.0
2007-09-04 00:14:00,2.4399,2.44,2.4396,2.4398,10400000.0
2007-09-04 00:15:00,2.4398,2.4402,2.4391,2.44,24400000.0
2007-09-04 00:16:00,2.4396,2.44,2.4394,2.4397,44000000.0
2007-09-04 00:17:00,2.44,2.4402,2.4396,2.4398,18400000.0
2007-09-04 00:18:00,2.4398,2.44,2.4397,2.4398,7200000.0
2007-09-04 00:19:00,2.4398,2.4399,2.4391,2.4398,80400000.0
2007-09-04 00:20:00,2.4398,2.44,2.4396,2.4397,46200000.0
2007-09-04 00:21:00,2.4398,2.4398,2.4398,2.4398,19000000.0
2007-09-04 00:22:00,2.4399,2.4402,2.4398,2.4402,84900000.0
2007-09-04 00:23:00,2.44,2.4406,2.4399,2.4399,255000000.0
2007-09-04 00:24:00,2.4396,2.44,2.4394,2.4394,76600000.0
2007-09-04 00:25:00,2.4396,2.44,2.4392,2.4399,97100000.0
2007-09-04 00:26:00,2.4399,2.44,2.4399,2.44,25300000.0
2007-09-04 00:27:00,2.4399,2.4399,2.4399,2.4399,15800000.0
2007-09-04 00:28:00,2.4401,2.4401,2.4401,2.4401,48900000.0
2007-09-04 00:29:00,2.43985,2.44008,2.4393,2.43942,348799999.0
2007-09-04 00:30:00,2.4401,2.4401,2.4397,2.4397,48800000.0
2007-09-04 00:31:00,2.4397,2.4399,2.4396,2.4397,227300000.0
2007-09-04 00:32:00,2.4397,2.4398,2.4397,2.4398,74200000.0
2007-09-04 00:33:00,2.43944,2.4399,2.4393,2.43976,98800000.0
2007-09-04 00:34:00,2.4398,2.4398,2.4397,2.4398,36200000.0
2007-09-04 00:35:00,2.4398,2.4398,2.4396,2.4397,86800000.0
2007-09-04 00:36:00,2.4397,2.4397,2.4395,2.4395,30000000.0
2007-09-04 00:37:00,2.4395,2.4395,2.4394,2.4394,15900000.0
2007-09-04 00:38:00,2.4395,2.4396,2.4394,2.4395,8800000.0
2007-09-04 00:39:00,2.4395,2.4396,2.4393,2.4395,12800000.0
2007-09-04 00:40:00,2.4395,2.4395,2.4393,2.4395,64100000.0
2007-09-04 00:41:00,2.4395,2.4397,2.4395,2.4397,7200000.0
2007-09-04 00:42:00,2.4396,2.4397,2.4395,2.4397,16000000.0
2007-09-04 00:43:00,2.4397,2.4399,2.4396,2.4399,12700000.0
2007-09-04 00:44:00,2.4395,2.4399,2.4395,2.4398,24100000.0
2007-09-04 00:45:00,2.4398,2.4402,2.4397,2.4402,131200000.0
2007-09-04 00:46:00,2.4402,2.4404,2.4398,2.4398,179600000.0
2007-09-04 00:47:00,2.4399,2.4405,2.4399,2.4402,94900000.0
2007-09-04 00:48:00,2.4402,2.4402,2.4402,2.4402,4800000.0
2007-09-04 00:49:00,2.4402,2.4402,2.4402,2.4402,3200000.0
2007-09-04 00:50:00,2.4404,2.4404,2.4403,2.4403,5600000.0
2007-09-04 00:51:00,2.4403,2.4403,2.4402,2.4402,9600000.0
2007-09-04 00:52:00,2.43987,2.44013,2.4398,2.4398,49600000.0
2007-09-04 00:53:00,2.4403,2.4405,2.4403,2.4405,12000000.0
2007-09-04 00:54:00,2.4404,2.4405,2.4404,2.4405,16800000.0
2007-09-04 00:55:00,2.4405,2.4409,2.4403,2.4403,105200000.0
2007-09-04 00:56:00,2.4403,2.4408,2.4403,2.4408,79500000.0
2007-09-04 00:57:00,2.4409,2.4409,2.4407,2.4408,16000000.0
2007-09-04 00:58:00,2.4407,2.4408,2.4402,2.4405,49200000.0
2007-09-04 00:59:00,2.4404,2.4408,2.4404,2.4406,29500000.0
2007-09-04 01:00:00,2.4407,2.4408,2.4406,2.4406,64500000.0
2007-09-04 01:01:00,2.4406,2.4406,2.4404,2.4404,78100000.0
2007-09-04 01:02:00,2.4405,2.4407,2.4405,2.4405,27200000.0
2007-09-04 01:03:00,2.4405,2.4405,2.4402,2.4405,69700000.0
2007-09-04 01:04:00,2.4404,2.4407,2.4403,2.4406,165600000.0
2007-09-04 01:05:00,2.4406,2.4406,2.4405,2.4405,13300000.0
2007-09-04 01:06:00,2.4405,2.4405,2.4404,2.4405,49700000.0
2007-09-04 01:07:00,2.4405,2.4405,2.4403,2.4405,33400000.0
2007-09-04 01:08:00,2.4406,2.4406,2.4404,2.4404,4800000.0
2007-09-04 01:09:00,2.4404,2.4404,2.44,2.4401,67100000.0
2007-09-04 01:10:00,2.44,2.4402,2.44,2.44,15200000.0
2007-09-04 01:11:00,2.44,2.4403,2.4398,2.4403,260600002.0
2007-09-04 01:12:00,2.4403,2.4403,2.4398,2.4399,23600000.0
2007-09-04 01:13:00,2.4398,2.4401,2.4396,2.4397,170200000.0
2007-09-04 01:14:00,2.4401,2.4401,2.4397,2.4397,18100000.0
2007-09-04 01:15:00,2.4397,2.44,2.4397,2.44,4000000.0
2007-09-04 01:16:00,2.4399,2.4402,2.4399,2.4402,8800000.0
2007-09-04 01:17:00,2.4402,2.4403,2.44,2.4403,23100000.0
2007-09-04 01:18:00,2.4403,2.4403,2.4398,2.4398,92800000.0
2007-09-04 01:19:00,2.4398,2.4399,2.4398,2.4398,54200000.0
2007-09-04 01:20:00,2.4399,2.44,2.4391,2.4393,316200000.0
2007-09-04 01:21:00,2.4391,2.4397,2.4391,2.4397,225300000.0
2007-09-04 01:22:00,2.4397,2.4401,2.4397,2.44,162785684.0
2007-09-04 01:23:00,2.4399,2.4399,2.4398,2.4399,16600000.0
2007-09-04 01:24:00,2.4399,2.4399,2.4399,2.4399,5500000.0
2007-09-04 01:25:00,2.4399,2.4399,2.4398,2.4399,44700000.0
2007-09-04 01:26:00,2.4399,2.4399,2.4399,2.4399,1600000.0
2007-09-04 01:27:00,2.4399,2.4403,2.4398,2.4401,172300000.0
2007-09-04 01:28:00,2.4401,2.4403,2.44,2.4403,34700000.0
2007-09-04 01:29:00,2.4401,2.4403,2.4399,2.44005,149100000.0
2007-09-04 01:30:00,2.44,2.4401,2.44,2.4401,80100000.0
2007-09-04 01:31:00,2.4401,2.4403,2.4399,2.4399,112800000.0
2007-09-04 01:32:00,2.4399,2.4399,2.4395,2.4395,152100000.0
2007-09-04 01:33:00,2.4395,2.4398,2.4395,2.43965,251100000.0
2007-09-04 01:34:00,2.4396,2.4396,2.43955,2.4396,16000000.0
2007-09-04 01:35:00,2.4396,2.4396,2.4396,2.4396,19200000.0
2007-09-04 01:36:00,2.4396,2.4396,2.4395,2.4395,20500000.0
2007-09-04 01:37:00,2.4395,2.4395,2.4395,2.4395,14900000.0
2007-09-04 01:38:00,2.43955,2.4396,2.43955,2.4396,9600000.0
2007-09-04 01:39:00,2.4397,2.4397,2.4394,2.4396,128400000.0
2007-09-04 01:40:00,2.43955,2.43955,2.43955,2.43955,4000000.0
2007-09-04 01:41:00,2.4395,2.4395,2.4393,2.43945,97400000.0
2007-09-04 01:42:00,2.43935,2.43935,2.43904,2.43913,144700000.0
2007-09-04 01:43:00,2.4394,2.4395,2.4394,2.43945,33600000.0
2007-09-04 01:44:00,2.43945,2.4396,2.4394,2.4396,86200000.0
2007-09-04 01:45:00,2.4396,2.4396,2.4394,2.4394,35200000.0
2007-09-04 01:46:00,2.4394,2.43955,2.4394,2.43955,47800000.0
2007-09-04 01:47:00,2.43955,2.43955,2.4395,2.4395,24700000.0
2007-09-04 01:48:00,2.4395,2.43955,2.4395,2.43955,64200000.0
2007-09-04 01:49:00,2.43926,2.43969,2.43922,2.43938,419200000.0
2007-09-04 01:50:00,2.4385,2.43917,2.4385,2.43917,17200000.0
2007-09-04 01:51:00,2.4398,2.4398,2.4391,2.4393,177700000.0
2007-09-04 01:52:00,2.4393,2.43945,2.4392,2.4392,139299999.0
2007-09-04 01:53:00,2.4394,2.4394,2.43925,2.4393,42400000.0
2007-09-04 01:54:00,2.4392,2.4392,2.439,2.43915,47900000.0
2007-09-04 01:55:00,2.4392,2.4395,2.4392,2.4393,109600000.0
2007-09-04 01:56:00,2.4393,2.4393,2.4392,2.4393,115300000.0
2007-09-04 01:57:00,2.4393,2.4394,2.4393,2.43935,69200000.0
2007-09-04 01:58:00,2.43935,2.4394,2.439,2.439,122900000.0
2007-09-04 01:59:00,2.4391,2.4391,2.4391,2.4391,39100000.0
2007-09-04 02:00:00,2.4391,2.4392,2.439,2.4391,84100000.0
2007-09-04 02:01:00,2.43915,2.4393,2.43895,2.4393,186700000.0
2007-09-04 02:02:00,2.4394,2.4394,2.4394,2.4394,26400000.0
2007-09-04 02:03:00,2.4394,2.4394,2.4393,2.4394,36000000.0
2007-09-04 02:04:00,2.4394,2.4394,2.4392,2.4392,35000000.0
2007-09-04 02:05:00,2.43915,2.4393,2.43905,2.4392,120400000.0
2007-09-04 02:06:00,2.43925,2.4393,2.4392,2.4392,49000000.0
2007-09-04 02:07:00,2.4392,2.4392,2.439,2.439,96300000.0
2007-09-04 02:08:00,2.4389,2.439,2.4389,2.4389,27500000.0
2007-09-04 02:09:00,2.4388,2.439,2.4388,2.439,54900000.0
2007-09-04 02:10:00,2.43895,2.43895,2.4371,2.4385,378700000.0
2007-09-04 02:11:00,2.43855,2.43855,2.4377,2.4379,361500000.0
2007-09-04 02:12:00,2.43795,2.43795,2.4378,2.4379,67200000.0
2007-09-04 02:13:00,2.4378,2.4379,2.4374,2.4379,222400000.0
2007-09-04 02:14:00,2.4379,2.4379,2.4375,2.43755,118100000.0
2007-09-04 02:15:00,2.43755,2.4377,2.4373,2.4373,106300000.0
2007-09-04 02:16:00,2.4373,2.4373,2.437,2.4372,563200000.0
2007-09-04 02:17:00,2.4372,2.43745,2.4371,2.43745,154400000.0
2007-09-04 02:18:00,2.4374,2.4375,2.4371,2.43725,347700000.0
2007-09-04 02:19:00,2.4373,2.4374,2.43715,2.4372,130700000.0
2007-09-04 02:20:00,2.4373,2.4376,2.4372,2.4374,159500000.0
2007-09-04 02:21:00,2.4374,2.4378,2.43735,2.4375,238400000.0
2007-09-04 02:22:00,2.4375,2.4382,2.4374,2.4379,308100000.0
2007-09-04 02:23:00,2.438,2.43805,2.4377,2.4377,130400000.0
2007-09-04 02:24:00,2.4378,2.4378,2.4375,2.4377,92400000.0
2007-09-04 02:25:00,2.4376,2.43775,2.4372,2.4374,376900000.0
2007-09-04 02:26:00,2.4374,2.4375,2.4374,2.4374,77400000.0
2007-09-04 02:27:00,2.4374,2.43745,2.4372,2.43725,86900000.0
2007-09-04 02:28:00,2.4373,2.4373,2.4372,2.4373,36700000.0
2007-09-04 02:29:00,2.4372,2.43745,2.4372,2.43745,164500000.0
2007-09-04 02:30:00,2.43745,2.43755,2.437,2.43755,237200000.0
2007-09-04 02:31:00,2.43755,2.4377,2.4374,2.4374,127700000.0
2007-09-04 02:32:00,2.4374,2.4374,2.43725,2.4373,121500000.0
2007-09-04 02:33:00,2.4373,2.4375,2.4373,2.4375,127000000.0
2007-09-04 02:34:00,2.4375,2.4379,2.4375,2.4378,212000000.0
2007-09-04 02:35:00,2.4378,2.4378,2.4376,2.4376,72800000.0
2007-09-04 02:36:00,2.4376,2.4379,2.4376,2.4377,207200000.0
2007-09-04 02:37:00,2.4377,2.4377,2.4377,2.4377,19200000.0
2007-09-04 02:38:00,2.4377,2.4377,2.4374,2.4374,35700000.0
2007-09-04 02:39:00,2.4375,2.4377,2.4374,2.4376,215200000.0
2007-09-04 02:40:00,2.4376,2.4377,2.43745,2.4376,197600000.0
2007-09-04 02:41:00,2.4377,2.4377,2.4376,2.4377,17600000.0
2007-09-04 02:42:00,2.4377,2.4377,2.43755,2.4377,164100000.0
2007-09-04 02:43:00,2.4377,2.4379,2.4376,2.4379,94400000.0
2007-09-04 02:44:00,2.4379,2.4379,2.4375,2.4378,101300000.0
2007-09-04 02:45:00,2.4376,2.4382,2.4375,2.4379,270800000.0
2007-09-04 02:46:00,2.4379,2.4381,2.4374,2.4381,273700000.0
2007-09-04 02:47:00,2.4381,2.4383,2.438,2.4383,81400000.0
2007-09-04 02:48:00,2.43835,2.4387,2.438,2.4386,266500000.0
2007-09-04 02:49:00,2.4386,2.4386,2.438,2.4381,75800000.0
2007-09-04 02:50:00,2.4381,2.4381,2.4378,2.43795,138000000.0
2007-09-04 02:51:00,2.4379,2.4386,2.4379,2.4382,191800000.0
2007-09-04 02:52:00,2.4382,2.4385,2.4381,2.4384,133600000.0
2007-09-04 02:53:00,2.4384,2.4386,2.4381,2.4385,195300000.0
2007-09-04 02:54:00,2.43845,2.4394,2.438,2.4392,360700000.0
2007-09-04 02:55:00,2.4392,2.4394,2.4387,2.4389,243100000.0
2007-09-04 02:56:00,2.43895,2.43895,2.4382,2.4384,275200000.0
2007-09-04 02:57:00,2.4385,2.4386,2.4379,2.4384,225500000.0
2007-09-04 02:58:00,2.4384,2.4384,2.4376,2.4381,131200000.0
2007-09-04 02:59:00,2.4378,2.4383,2.4378,2.43815,50400000.0
2007-09-04 03:00:00,2.4382,2.4382,2.43815,2.43815,4800000.0
2007-09-04 03:01:00,2.4381,2.4381,2.4372,2.4377,153700000.0
2007-09-04 03:02:00,2.4376,2.4377,2.4376,2.4377,10500000.0
2007-09-04 03:03:00,2.4377,2.4383,2.4377,2.4382,87000000.0
2007-09-04 03:04:00,2.4382,2.4383,2.4379,2.4382,151000000.0
2007-09-04 03:05:00,2.4382,2.4385,2.4381,2.43845,154500000.0
2007-09-04 03:06:00,2.43845,2.43875,2.4379,2.43855,297400000.0
2007-09-04 03:07:00,2.4386,2.4387,2.43855,2.4386,50900000.0
2007-09-04 03:08:00,2.4385,2.43885,2.4383,2.4388,68100000.0
2007-09-04 03:09:00,2.4385,2.439,2.4385,2.439,139500000.0
2007-09-04 03:10:00,2.439,2.4396,2.4385,2.4389,317500000.0
2007-09-04 03:11:00,2.4388,2.4388,2.4384,2.4386,112100000.0
2007-09-04 03:12:00,2.43865,2.4387,2.4382,2.43825,55900000.0
2007-09-04 03:13:00,2.43825,2.43845,2.43825,2.4384,16000000.0
2007-09-04 03:14:00,2.4384,2.4384,2.4384,2.4384,74400000.0
2007-09-04 03:15:00,2.4385,2.4386,2.4385,2.4386,135600000.0
2007-09-04 03:16:00,2.4387,2.4395,2.4386,2.43925,327000000.0
2007-09-04 03:17:00,2.4392,2.4394,2.4389,2.4393,256999999.0
2007-09-04 03:18:00,2.4393,2.4394,2.4385,2.439,285400000.0
2007-09-04 03:19:00,2.439,2.4394,2.4385,2.439,349500000.0
2007-09-04 03:20:00,2.4391,2.4392,2.4387,2.4392,176600000.0
2007-09-04 03:21:00,2.4392,2.4394,2.4387,2.4391,132100000.0
2007-09-04 03:22:00,2.4391,2.4393,2.4389,2.4389,59200000.0
2007-09-04 03:23:00,2.4389,2.43895,2.4386,2.4389,32400000.0
2007-09-04 03:24:00,2.4389,2.4389,2.4386,2.4386,64800000.0
2007-09-04 03:25:00,2.4388,2.4391,2.4386,2.4389,143000000.0
2007-09-04 03:26:00,2.43895,2.4392,2.4387,2.4389,96600000.0
2007-09-04 03:27:00,2.4392,2.43955,2.4389,2.4395,153000000.0
2007-09-04 03:28:00,2.4395,2.4395,2.439,2.439,39800000.0
2007-09-04 03:29:00,2.439,2.4395,2.439,2.4395,74900000.0
2007-09-04 03:30:00,2.4395,2.4398,2.439,2.43965,350799999.0
2007-09-04 03:31:00,2.4397,2.4402,2.439,2.4395,201200000.0
2007-09-04 03:32:00,2.4396,2.44,2.4395,2.43985,177400000.0
2007-09-04 03:33:00,2.4398,2.4398,2.4395,2.4395,105400000.0
2007-09-04 03:34:00,2.4395,2.4398,2.4394,2.4395,312200000.0
2007-09-04 03:35:00,2.4395,2.4405,2.4395,2.4402,209600000.0
2007-09-04 03:36:00,2.4402,2.4403,2.4396,2.4397,229800000.0
2007-09-04 03:37:00,2.4398,2.4398,2.4397,2.43975,144900000.0
2007-09-04 03:38:00,2.4398,2.4398,2.4398,2.4398,31200000.0
2007-09-04 03:39:00,2.4398,2.4398,2.4393,2.4395,335800000.0
2007-09-04 03:40:00,2.4395,2.43955,2.4392,2.4395,160600000.0
2007-09-04 03:41:00,2.4395,2.43975,2.4394,2.4397,303100000.0
2007-09-04 03:42:00,2.4397,2.43985,2.4394,2.4394,127900000.0
2007-09-04 03:43:00,2.43945,2.4395,2.4391,2.4392,148000000.0
2007-09-04 03:44:00,2.4393,2.4395,2.4387,2.439,425900000.0
2007-09-04 03:45:00,2.439,2.4395,2.439,2.4395,163900000.0
2007-09-04 03:46:00,2.4396,2.4397,2.4391,2.4395,297000000.0
2007-09-04 03:47:00,2.43945,2.4397,2.4391,2.43955,392900000.0
2007-09-04 03:48:00,2.43955,2.4396,2.4393,2.4394,245000000.0
2007-09-04 03:49:00,2.43935,2.4395,2.4386,2.4388,332200000.0
2007-09-04 03:50:00,2.4387,2.4392,2.4386,2.439,351400000.0
2007-09-04 03:51:00,2.439,2.4391,2.4389,2.439,168800000.0
2007-09-04 03:52:00,2.439,2.4393,2.4389,2.43905,517500000.0
2007-09-04 03:53:00,2.4391,2.4393,2.4391,2.4393,107200000.0
2007-09-04 03:54:00,2.4393,2.4395,2.4392,2.4395,207600000.0
2007-09-04 03:55:00,2.4395,2.4396,2.4393,2.4396,182000000.0
2007-09-04 03:56:00,2.4395,2.4398,2.4395,2.4398,174300000.0
2007-09-04 03:57:00,2.4398,2.4398,2.4396,2.4397,267200000.0
2007-09-04 03:58:00,2.43965,2.43985,2.4396,2.4397,325300000.0
2007-09-04 03:59:00,2.4397,2.4403,2.4396,2.4403,256800000.0
2007-09-04 04:00:00,2.4403,2.4406,2.4396,2.4404,536799999.0
2007-09-04 04:01:00,2.44025,2.44025,2.4392,2.4399,425300000.0
2007-09-04 04:02:00,2.4397,2.4399,2.4392,2.4394,416600000.0
2007-09-04 04:03:00,2.4394,2.4399,2.4393,2.4399,313400001.0
2007-09-04 04:04:00,2.4399,2.4406,2.4399,2.4405,223500000.0
2007-09-04 04:05:00,2.4405,2.4407,2.4399,2.4407,363500000.0
2007-09-04 04:06:00,2.4408,2.4408,2.4401,2.4404,171000000.0
2007-09-04 04:07:00,2.4404,2.4409,2.44025,2.4408,159200000.0
2007-09-04 04:08:00,2.4408,2.4408,2.4406,2.4406,139500000.0
2007-09-04 04:09:00,2.4407,2.4408,2.4402,2.4404,117000000.0
2007-09-04 04:10:00,2.4404,2.4404,2.4395,2.44015,554800000.0
2007-09-04 04:11:00,2.44015,2.4402,2.4397,2.44,203700000.0
2007-09-04 04:12:00,2.4399,2.44,2.4393,2.44,260900000.0
2007-09-04 04:13:00,2.4399,2.4399,2.4398,2.4399,35600000.0
2007-09-04 04:14:00,2.4399,2.4399,2.4399,2.4399,20000000.0
2007-09-04 04:15:00,2.4399,2.44,2.4398,2.44,116200000.0
2007-09-04 04:16:00,2.44,2.44,2.4399,2.4399,39200000.0
2007-09-04 04:17:00,2.4399,2.4403,2.4398,2.4399,227200000.0
2007-09-04 04:18:00,2.44,2.4401,2.43995,2.44,56000000.0
2007-09-04 04:19:00,2.44,2.44,2.44,2.44,34400000.0
2007-09-04 04:20:00,2.44,2.44,2.4398,2.4398,74400000.0
2007-09-04 04:21:00,2.4398,2.4398,2.43975,2.4398,41600000.0
2007-09-04 04:22:00,2.43975,2.4401,2.43975,2.4398,87200000.0
2007-09-04 04:23:00,2.4398,2.4398,2.4394,2.4394,34400000.0
2007-09-04 04:24:00,2.4395,2.4395,2.4394,2.4395,21600000.0
2007-09-04 04:25:00,2.4395,2.4396,2.4394,2.4395,59700000.0
2007-09-04 04:26:00,2.4395,2.43955,2.4395,2.43955,15200000.0
2007-09-04 04:27:00,2.4395,2.4397,2.4395,2.4396,48800000.0
2007-09-04 04:28:00,2.4396,2.4398,2.4396,2.4398,46300000.0
2007-09-04 04:29:00,2.4398,2.4402,2.4398,2.4401,211700000.0
2007-09-04 04:30:00,2.4401,2.4401,2.4397,2.4398,70100000.0
2007-09-04 04:31:00,2.4396,2.4396,2.4395,2.4396,64700000.0
2007-09-04 04:32:00,2.43955,2.43955,2.4395,2.4395,44500000.0
2007-09-04 04:33:00,2.43949,2.43949,2.43895,2.43904,43200000.0
2007-09-04 04:34:00,2.4396,2.4396,2.4395,2.4395,68500000.0
2007-09-04 04:35:00,2.4396,2.4397,2.4396,2.4397,27200000.0
2007-09-04 04:36:00,2.4397,2.4398,2.4397,2.4398,72000000.0
2007-09-04 04:37:00,2.4398,2.43995,2.4392,2.4396,282900001.0
2007-09-04 04:38:00,2.4396,2.44,2.4395,2.43975,232100000.0
2007-09-04 04:39:00,2.4397,2.4401,2.4395,2.44,309699999.0
2007-09-04 04:40:00,2.4401,2.4401,2.44,2.4401,20800000.0
2007-09-04 04:41:00,2.4401,2.4403,2.44005,2.4403,20000000.0
2007-09-04 04:42:00,2.44035,2.44035,2.4403,2.4403,17600000.0
2007-09-04 04:43:00,2.4403,2.4403,2.4401,2.4402,52800000.0
2007-09-04 04:44:00,2.4402,2.44055,2.4399,2.4403,234400000.0
2007-09-04 04:45:00,2.4403,2.4404,2.4402,2.4403,132000000.0
2007-09-04 04:46:00,2.4403,2.4405,2.44,2.4403,182600000.0
2007-09-04 04:47:00,2.4403,2.4403,2.4398,2.44,124500000.0
2007-09-04 04:48:00,2.44,2.4405,2.4399,2.44,92800000.0
2007-09-04 04:49:00,2.44,2.44,2.44,2.44,2400000.0
2007-09-04 04:50:00,2.4401,2.4402,2.44,2.4402,25600000.0
2007-09-04 04:51:00,2.4402,2.4402,2.4401,2.4401,31800000.0
2007-09-04 04:52:00,2.4401,2.4401,2.4401,2.4401,5600000.0
2007-09-04 04:53:00,2.44035,2.4406,2.4401,2.4403,92800000.0
2007-09-04 04:54:00,2.44,2.4403,2.44,2.44,62500000.0
2007-09-04 04:55:00,2.44,2.44,2.4399,2.44,19200000.0
2007-09-04 04:56:00,2.44,2.44,2.44,2.44,27200000.0
2007-09-04 04:57:00,2.44,2.44,2.44,2.44,12000000.0
2007-09-04 04:58:00,2.44,2.44,2.4399,2.4399,10400000.0
2007-09-04 04:59:00,2.43973,2.43982,2.43929,2.43955,233200000.0
2007-09-04 05:00:00,2.4399,2.4399,2.4399,2.4399,5600000.0
2007-09-04 05:01:00,2.4394,2.43976,2.4394,2.43943,195900000.0
2007-09-04 05:02:00,2.44,2.44,2.43975,2.43975,33600000.0
2007-09-04 05:03:00,2.4398,2.4399,2.4398,2.4398,20800000.0
2007-09-04 05:04:00,2.4398,2.44,2.4398,2.4398,56000000.0
2007-09-04 05:05:00,2.4398,2.4401,2.4396,2.4397,301299998.0
2007-09-04 05:06:00,2.4397,2.4401,2.4396,2.4396,209100000.0
2007-09-04 05:07:00,2.4396,2.4396,2.4396,2.4396,5600000.0
2007-09-04 05:08:00,2.4396,2.4396,2.4396,2.4396,14400000.0
2007-09-04 05:09:00,2.4396,2.4403,2.4396,2.44,88000000.0
2007-09-04 05:10:00,2.44,2.44,2.4398,2.44,28400000.0
2007-09-04 05:11:00,2.44,2.4402,2.4398,2.4402,68400000.0
2007-09-04 05:12:00,2.4402,2.4403,2.44,2.44,45600000.0
2007-09-04 05:13:00,2.44,2.4402,2.44,2.44,34400000.0
2007-09-04 05:14:00,2.44,2.44025,2.44,2.4402,49600000.0
2007-09-04 05:15:00,2.4402,2.4403,2.4402,2.4402,36000000.0
2007-09-04 05:16:00,2.4402,2.4402,2.4402,2.4402,35200000.0
2007-09-04 05:17:00,2.4404,2.4404,2.4401,2.4402,41600000.0
2007-09-04 05:18:00,2.44015,2.4403,2.44015,2.4403,9600000.0
2007-09-04 05:19:00,2.4402,2.4402,2.44,2.44,25400000.0
2007-09-04 05:20:00,2.44,2.44,2.4399,2.44,12000000.0
2007-09-04 05:21:00,2.44,2.44,2.44,2.44,8800000.0
2007-09-04 05:22:00,2.44,2.4401,2.44,2.4401,3200000.0
2007-09-04 05:23:00,2.4401,2.44025,2.4401,2.4402,76400000.0
2007-09-04 05:24:00,2.4402,2.4402,2.4402,2.4402,5600000.0
2007-09-04 05:25:00,2.4402,2.4405,2.4402,2.4403,47000000.0
2007-09-04 05:26:00,2.4405,2.4405,2.4398,2.4403,203000000.0
2007-09-04 05:27:00,2.4403,2.4403,2.4398,2.4401,149500000.0
2007-09-04 05:28:00,2.4401,2.4403,2.4401,2.4401,90400000.0
2007-09-04 05:29:00,2.4405,2.4407,2.44,2.4401,210500000.0
2007-09-04 05:30:00,2.4401,2.4406,2.4401,2.4404,163700000.0
2007-09-04 05:31:00,2.4404,2.4405,2.4401,2.44015,147000000.0
2007-09-04 05:32:00,2.44015,2.4407,2.4401,2.4407,210800000.0
2007-09-04 05:33:00,2.4407,2.4408,2.4403,2.4407,65400000.0
2007-09-04 05:34:00,2.4406,2.4407,2.4405,2.4407,87200000.0
2007-09-04 05:35:00,2.4404,2.4407,2.4404,2.4405,36400000.0
2007-09-04 05:36:00,2.44045,2.4405,2.44045,2.4405,32000000.0
2007-09-04 05:37:00,2.44045,2.44075,2.4403,2.4405,146700000.0
2007-09-04 05:38:00,2.4405,2.4406,2.4405,2.4406,24800000.0
2007-09-04 05:39:00,2.4406,2.4406,2.4405,2.4405,11200000.0
2007-09-04 05:40:00,2.4404,2.4407,2.4401,2.4403,131600000.0
2007-09-04 05:41:00,2.4403,2.4407,2.4403,2.44065,64000000.0
2007-09-04 05:42:00,2.4406,2.4407,2.4404,2.4405,48000000.0
2007-09-04 05:43:00,2.4405,2.4406,2.4405,2.4406,9600000.0
2007-09-04 05:44:00,2.4406,2.4407,2.4406,2.4407,85600000.0
2007-09-04 05:45:00,2.4407,2.4409,2.4406,2.4409,124700000.0
2007-09-04 05:46:00,2.441,2.441,2.441,2.441,3200000.0
2007-09-04 05:47:00,2.441,2.4411,2.441,2.441,30400000.0
2007-09-04 05:48:00,2.441,2.4412,2.4407,2.44075,96000000.0
2007-09-04 05:49:00,2.4408,2.441,2.4407,2.441,32800000.0
2007-09-04 05:50:00,2.441,2.441,2.441,2.441,7200000.0
2007-09-04 05:51:00,2.441,2.441,2.441,2.441,7200000.0
2007-09-04 05:52:00,2.441,2.441,2.4409,2.441,55100000.0
2007-09-04 05:53:00,2.441,2.441,2.441,2.441,12800000.0
2007-09-04 05:54:00,2.441,2.441,2.441,2.441,59200000.0
2007-09-04 05:55:00,2.441,2.4413,2.441,2.4412,52000000.0
2007-09-04 05:56:00,2.4413,2.44135,2.4413,2.4413,15200000.0
2007-09-04 05:57:00,2.4413,2.4416,2.4413,2.4416,67200000.0
2007-09-04 05:58:00,2.44155,2.4418,2.4415,2.4416,150200000.0
2007-09-04 05:59:00,2.4416,2.4424,2.4416,2.4417,322400001.0
2007-09-04 06:00:00,2.4417,2.4418,2.4415,2.4418,152899998.0
2007-09-04 06:01:00,2.4418,2.4419,2.4417,2.44185,89300002.0
2007-09-04 06:02:00,2.44185,2.44185,2.44145,2.44145,194400000.0
2007-09-04 06:03:00,2.44145,2.44145,2.4413,2.4413,36000000.0
2007-09-04 06:04:00,2.4413,2.4413,2.4411,2.4411,98100000.0
2007-09-04 06:05:00,2.4412,2.4413,2.44085,2.4409,249400002.0
2007-09-04 06:06:00,2.44095,2.44105,2.4406,2.4409,117600000.0
2007-09-04 06:07:00,2.44095,2.4417,2.44095,2.4411,166900000.0
2007-09-04 06:08:00,2.4411,2.4414,2.4408,2.4413,277200000.0
2007-09-04 06:09:00,2.4414,2.4415,2.4407,2.4409,259200000.0
2007-09-04 06:10:00,2.4409,2.4409,2.4409,2.4409,27200000.0
2007-09-04 06:11:00,2.4409,2.4411,2.4407,2.4411,72600000.0
2007-09-04 06:12:00,2.441,2.4411,2.4409,2.4409,55900000.0
2007-09-04 06:13:00,2.4409,2.441,2.44075,2.4408,61600000.0
2007-09-04 06:14:00,2.4408,2.4408,2.4408,2.4408,21600000.0
2007-09-04 06:15:00,2.4408,2.441,2.4408,2.441,4000000.0
2007-09-04 06:16:00,2.441,2.441,2.4407,2.4407,14400000.0
2007-09-04 06:17:00,2.44065,2.4408,2.4404,2.4408,50400000.0
2007-09-04 06:18:00,2.441,2.441,2.4405,2.4405,8400000.0
2007-09-04 06:19:00,2.4405,2.4405,2.44,2.4401,86400000.0
2007-09-04 06:20:00,2.43995,2.4402,2.4399,2.4399,64800000.0
2007-09-04 06:21:00,2.4399,2.4399,2.4396,2.4398,102900000.0
2007-09-04 06:22:00,2.4399,2.4403,2.4398,2.4403,129700000.0
2007-09-04 06:23:00,2.4403,2.4403,2.4398,2.4398,113300000.0
2007-09-04 06:24:00,2.4398,2.4402,2.4398,2.4401,71600000.0
2007-09-04 06:25:00,2.4401,2.4402,2.4401,2.4402,94400000.0
2007-09-04 06:26:00,2.4403,2.4404,2.4401,2.4401,56700000.0
2007-09-04 06:27:00,2.4401,2.4401,2.4401,2.4401,28800000.0
2007-09-04 06:28:00,2.4401,2.4401,2.4399,2.44,164000000.0
2007-09-04 06:29:00,2.44,2.4403,2.44,2.4401,169600000.0
2007-09-04 06:30:00,2.44015,2.4402,2.4401,2.4402,110400000.0
2007-09-04 06:31:00,2.4402,2.4402,2.43985,2.4399,77800000.0
2007-09-04 06:32:00,2.4399,2.4399,2.43975,2.4398,60400000.0
2007-09-04 06:33:00,2.43927,2.43969,2.43881,2.4392,112000000.0
2007-09-04 06:34:00,2.4399,2.4401,2.4398,2.43985,118400000.0
2007-09-04 06:35:00,2.44,2.4401,2.4398,2.44,64000000.0
2007-09-04 06:36:00,2.44,2.4401,2.4399,2.4399,74600000.0
2007-09-04 06:37:00,2.4399,2.4402,2.4397,2.4397,158900000.0
2007-09-04 06:38:00,2.4397,2.44,2.4397,2.44,213200000.0
2007-09-04 06:39:00,2.44,2.44,2.4398,2.4398,49200000.0
2007-09-04 06:40:00,2.4399,2.44,2.4397,2.4398,55500000.0
2007-09-04 06:41:00,2.4397,2.4398,2.4395,2.4396,89700000.0
2007-09-04 06:42:00,2.43955,2.4398,2.4395,2.4396,92000000.0
2007-09-04 06:43:00,2.4396,2.4396,2.4396,2.4396,16000000.0
2007-09-04 06:44:00,2.4396,2.4396,2.4394,2.4395,75600000.0
2007-09-04 06:45:00,2.4396,2.4396,2.4395,2.4395,6400000.0
2007-09-04 06:46:00,2.4395,2.4396,2.4394,2.4394,38400000.0
2007-09-04 06:47:00,2.4394,2.4395,2.4392,2.4393,188900000.0
2007-09-04 06:48:00,2.4394,2.4395,2.4392,2.4395,64800000.0
2007-09-04 06:49:00,2.4395,2.4396,2.4395,2.4395,30400000.0
2007-09-04 06:50:00,2.4395,2.4396,2.43935,2.4396,66400000.0
2007-09-04 06:51:00,2.4396,2.4396,2.4394,2.4394,34400000.0
2007-09-04 06:52:00,2.4394,2.4394,2.4394,2.4394,7200000.0
2007-09-04 06:53:00,2.4395,2.4398,2.4395,2.4397,40000000.0
2007-09-04 06:54:00,2.4397,2.4397,2.4395,2.4396,75000000.0
2007-09-04 06:55:00,2.4396,2.4397,2.4394,2.4396,115800000.0
2007-09-04 06:56:00,2.43965,2.4398,2.4396,2.4398,55600000.0
2007-09-04 06:57:00,2.4398,2.4398,2.4397,2.4397,4800000.0
2007-09-04 06:58:00,2.4399,2.44015,2.4399,2.4401,47200000.0
2007-09-04 06:59:00,2.44015,2.44015,2.4399,2.4399,49400000.0
2007-09-04 07:00:00,2.44,2.44,2.4395,2.4396,60000000.0
2007-09-04 07:01:00,2.43965,2.4402,2.4396,2.4399,136400000.0
2007-09-04 07:02:00,2.4399,2.44,2.4396,2.4396,95100000.0
2007-09-04 07:03:00,2.4396,2.4403,2.4395,2.4403,42800000.0
2007-09-04 07:04:00,2.4403,2.4403,2.4396,2.4396,76000000.0
2007-09-04 07:05:00,2.4395,2.4395,2.4395,2.4395,800000.0
2007-09-04 07:06:00,2.4394,2.4394,2.4394,2.4394,24000000.0
2007-09-04 07:07:00,2.4395,2.4397,2.4394,2.4395,80000000.0
2007-09-04 07:08:00,2.4395,2.4398,2.4394,2.4394,56300000.0
2007-09-04 07:09:00,2.4394,2.4398,2.43935,2.4394,98000000.0
2007-09-04 07:10:00,2.4394,2.4396,2.4394,2.43945,102400000.0
2007-09-04 07:11:00,2.4395,2.4395,2.4393,2.43935,73600000.0
2007-09-04 07:12:00,2.4393,2.4395,2.439,2.4395,170000000.0
2007-09-04 07:13:00,2.4393,2.4395,2.4392,2.4395,62400000.0
2007-09-04 07:14:00,2.4395,2.4395,2.4388,2.4391,185800000.0
2007-09-04 07:15:00,2.4392,2.4392,2.4388,2.4391,81100000.0
2007-09-04 07:16:00,2.4391,2.4392,2.4388,2.4392,105700000.0
2007-09-04 07:17:00,2.4392,2.4398,2.4392,2.4396,62400000.0
2007-09-04 07:18:00,2.4396,2.4398,2.4396,2.4396,48800000.0
2007-09-04 07:19:00,2.4397,2.44,2.4392,2.4396,135100000.0
2007-09-04 07:20:00,2.4394,2.4398,2.439,2.4398,168700000.0
2007-09-04 07:21:00,2.4398,2.4398,2.4396,2.4396,265000000.0
2007-09-04 07:22:00,2.4396,2.4403,2.4396,2.4401,306100000.0
2007-09-04 07:23:00,2.44,2.44,2.4398,2.44,102000000.0
2007-09-04 07:24:00,2.4399,2.4399,2.4399,2.4399,7400000.0
2007-09-04 07:25:00,2.4399,2.4399,2.4399,2.4399,6000000.0
2007-09-04 07:26:00,2.44,2.44,2.44,2.44,800000.0
2007-09-04 07:27:00,2.44,2.4401,2.44,2.44,13400000.0
2007-09-04 07:28:00,2.44,2.44,2.44,2.44,3200000.0
2007-09-04 07:29:00,2.44,2.4401,2.4396,2.4401,123299999.0
2007-09-04 07:30:00,2.4401,2.4404,2.44,2.4402,138400000.0
2007-09-04 07:31:00,2.4402,2.4402,2.4396,2.4397,105200000.0
2007-09-04 07:32:00,2.4396,2.4396,2.4395,2.4396,4600000.0
2007-09-04 07:33:00,2.4396,2.4399,2.4394,2.4396,351900000.0
2007-09-04 07:34:00,2.4396,2.43965,2.4391,2.4394,258699999.0
2007-09-04 07:35:00,2.4392,2.4398,2.4392,2.4397,210900000.0
2007-09-04 07:36:00,2.4394,2.4402,2.4394,2.4402,101200000.0
2007-09-04 07:37:00,2.4402,2.4407,2.44,2.4402,124000000.0
2007-09-04 07:38:00,2.4403,2.4403,2.4401,2.4403,63800000.0
2007-09-04 07:39:00,2.4402,2.4407,2.4402,2.4404,90600000.0
2007-09-04 07:40:00,2.4404,2.4404,2.4398,2.4398,222600000.0
2007-09-04 07:41:00,2.4401,2.4402,2.4397,2.44,283500000.0
2007-09-04 07:42:00,2.4401,2.4402,2.4399,2.4401,116000000.0
2007-09-04 07:43:00,2.4401,2.4401,2.4399,2.4399,40500000.0
2007-09-04 07:44:00,2.4399,2.4399,2.4394,2.4397,115200000.0
2007-09-04 07:45:00,2.4397,2.4401,2.4391,2.4396,309800000.0
2007-09-04 07:46:00,2.4397,2.43975,2.4392,2.43935,239400000.0
2007-09-04 07:47:00,2.43945,2.43955,2.4393,2.4393,195300000.0
2007-09-04 07:48:00,2.4393,2.4395,2.4392,2.4394,179500000.0
2007-09-04 07:49:00,2.4393,2.4396,2.439,2.4392,237400000.0
2007-09-04 07:50:00,2.4392,2.4393,2.4384,2.4389,195700000.0
2007-09-04 07:51:00,2.4389,2.4392,2.4386,2.4389,224000000.0
2007-09-04 07:52:00,2.4392,2.4393,2.4388,2.4392,66300000.0
2007-09-04 07:53:00,2.4396,2.4396,2.4392,2.4394,112000000.0
2007-09-04 07:54:00,2.4394,2.4394,2.4384,2.4389,229000000.0
2007-09-04 07:55:00,2.4388,2.4392,2.4381,2.4384,244500000.0
2007-09-04 07:56:00,2.4382,2.4388,2.4381,2.4386,384700000.0
2007-09-04 07:57:00,2.4385,2.4388,2.4377,2.438,207000004.0
2007-09-04 07:58:00,2.438,2.4387,2.4378,2.4387,221800000.0
2007-09-04 07:59:00,2.4386,2.4386,2.438,2.4384,414999999.0
2007-09-04 08:00:00,2.4381,2.4384,2.4373,2.4378,275100000.0
2007-09-04 08:01:00,2.43785,2.4382,2.4375,2.4378,455300000.0
2007-09-04 08:02:00,2.4379,2.43815,2.4377,2.438,192000000.0
2007-09-04 08:03:00,2.4377,2.4389,2.4374,2.438,390600000.0
2007-09-04 08:04:00,2.4381,2.4381,2.4374,2.4379,274900000.0
2007-09-04 08:05:00,2.438,2.43825,2.4377,2.43825,240800000.0
2007-09-04 08:06:00,2.4383,2.4383,2.4379,2.4379,151100000.0
2007-09-04 08:07:00,2.4379,2.4382,2.4376,2.4379,172499999.0
2007-09-04 08:08:00,2.4379,2.4382,2.4378,2.438,127200000.0
2007-09-04 08:09:00,2.438,2.438,2.438,2.438,10400000.0
2007-09-04 08:10:00,2.438,2.4384,2.438,2.4381,61000000.0
2007-09-04 08:11:00,2.4381,2.4382,2.4376,2.4377,166800000.0
2007-09-04 08:12:00,2.4377,2.4381,2.4376,2.4381,175000000.0
2007-09-04 08:13:00,2.4381,2.4381,2.4377,2.438,145100000.0
2007-09-04 08:14:00,2.4381,2.4382,2.4379,2.4382,239000000.0
2007-09-04 08:15:00,2.4382,2.4383,2.438,2.438,93300000.0
2007-09-04 08:16:00,2.4379,2.4379,2.437,2.43745,340900000.0
2007-09-04 08:17:00,2.43745,2.4376,2.4371,2.43725,210000000.0
2007-09-04 08:18:00,2.43725,2.4376,2.4371,2.4374,127800000.0
2007-09-04 08:19:00,2.4374,2.4377,2.4373,2.4375,93300000.0
2007-09-04 08:20:00,2.4375,2.4376,2.4373,2.4376,103900000.0
2007-09-04 08:21:00,2.4377,2.4379,2.4376,2.4379,149400000.0
2007-09-04 08:22:00,2.4379,2.4382,2.4377,2.4379,298400000.0
2007-09-04 08:23:00,2.4379,2.43815,2.4378,2.4379,341700003.0
2007-09-04 08:24:00,2.4379,2.4381,2.4379,2.4381,157600000.0
2007-09-04 08:25:00,2.4381,2.4381,2.4376,2.438,180400000.0
2007-09-04 08:26:00,2.438,2.43855,2.438,2.4383,364800000.0
2007-09-04 08:27:00,2.4383,2.4387,2.4381,2.4382,353700000.0
2007-09-04 08:28:00,2.43825,2.43855,2.4382,2.43855,244000000.0
2007-09-04 08:29:00,2.43855,2.4387,2.4384,2.4385,86300000.0
2007-09-04 08:30:00,2.4385,2.4385,2.4382,2.4383,164300000.0
2007-09-04 08:31:00,2.4383,2.4383,2.438,2.4383,147800000.0
2007-09-04 08:32:00,2.4383,2.4388,2.4383,2.43855,119800000.0
2007-09-04 08:33:00,2.43855,2.4397,2.4384,2.4397,408600000.0
2007-09-04 08:34:00,2.4397,2.4397,2.4388,2.4389,901100000.0
2007-09-04 08:35:00,2.43895,2.4395,2.4388,2.4391,616600001.0
2007-09-04 08:36:00,2.4393,2.43935,2.4389,2.4393,407985213.0
2007-09-04 08:37:00,2.4393,2.4395,2.439,2.4392,603799998.0
2007-09-04 08:38:00,2.4392,2.4394,2.4387,2.4389,664800005.0
2007-09-04 08:39:00,2.43885,2.4392,2.4388,2.43895,791000001.0
2007-09-04 08:40:00,2.439,2.4393,2.4388,2.4388,359700000.0
2007-09-04 08:41:00,2.4388,2.4391,2.4386,2.439,431000000.0
2007-09-04 08:42:00,2.4391,2.4392,2.4388,2.439,460800000.0
2007-09-04 08:43:00,2.439,2.4391,2.4388,2.4388,299300000.0
2007-09-04 08:44:00,2.4388,2.4388,2.4382,2.4382,252200000.0
2007-09-04 08:45:00,2.4382,2.4383,2.4379,2.438,253300000.0
2007-09-04 08:46:00,2.438,2.4381,2.43765,2.4381,189700000.0
2007-09-04 08:47:00,2.4381,2.4383,2.4379,2.4381,245900000.0
2007-09-04 08:48:00,2.4381,2.4381,2.4378,2.43785,268499999.0
2007-09-04 08:49:00,2.4378,2.438,2.4376,2.4378,306200000.0
2007-09-04 08:50:00,2.4378,2.43805,2.43745,2.43755,811899999.0
2007-09-04 08:51:00,2.4376,2.4378,2.43735,2.4375,745300000.0
2007-09-04 08:52:00,2.4375,2.4378,2.4373,2.4378,382700001.0
2007-09-04 08:53:00,2.4376,2.438,2.4372,2.43725,353000000.0
2007-09-04 08:54:00,2.4373,2.4375,2.4372,2.4374,270500000.0
2007-09-04 08:55:00,2.43735,2.4378,2.43725,2.4378,293500000.0
2007-09-04 08:56:00,2.43775,2.43785,2.4377,2.4378,224400000.0
2007-09-04 08:57:00,2.4377,2.4384,2.4375,2.4384,558499999.0
2007-09-04 08:58:00,2.4384,2.4384,2.4377,2.438,494500001.0
2007-09-04 08:59:00,2.438,2.4383,2.4379,2.4382,696299996.0
2007-09-04 09:00:00,2.4382,2.4385,2.4381,2.43845,342900002.0
2007-09-04 09:01:00,2.43845,2.43845,2.4374,2.4375,502798322.0
2007-09-04 09:02:00,2.4375,2.4379,2.4371,2.43745,544400000.0
2007-09-04 09:03:00,2.4375,2.4377,2.4372,2.4375,578000000.0
2007-09-04 09:04:00,2.4375,2.4377,2.4371,2.4373,485300000.0
2007-09-04 09:05:00,2.4373,2.4374,2.4372,2.4373,188200000.0
2007-09-04 09:06:00,2.4373,2.4376,2.4373,2.43745,258500000.0
2007-09-04 09:07:00,2.43745,2.4379,2.4372,2.4375,605013802.0
2007-09-04 09:08:00,2.4375,2.4379,2.4374,2.4376,513800002.0
2007-09-04 09:09:00,2.4376,2.4382,2.4376,2.438,482199999.0
2007-09-04 09:10:00,2.43805,2.4384,2.4378,2.4384,737099998.0
2007-09-04 09:11:00,2.4384,2.4385,2.4382,2.43835,367600000.0
2007-09-04 09:12:00,2.4383,2.4384,2.4382,2.4383,369999999.0
2007-09-04 09:13:00,2.4383,2.4387,2.4382,2.4383,545900000.0
2007-09-04 09:14:00,2.4383,2.4385,2.4383,2.4384,155200000.0
2007-09-04 09:15:00,2.4384,2.4384,2.4376,2.4381,904100000.0
2007-09-04 09:16:00,2.43815,2.4386,2.43815,2.4385,592900001.0
2007-09-04 09:17:00,2.4385,2.4385,2.4378,2.4385,798499996.0
2007-09-04 09:18:00,2.4383,2.4387,2.4382,2.4383,749000000.0
2007-09-04 09:19:00,2.4383,2.4383,2.4379,2.4382,977299997.0
2007-09-04 09:20:00,2.4382,2.4386,2.43795,2.4385,1069600001.0
2007-09-04 09:21:00,2.4385,2.4385,2.4379,2.4379,501699998.0
2007-09-04 09:22:00,2.4379,2.4383,2.4377,2.4377,869600000.0
2007-09-04 09:23:00,2.4377,2.4379,2.4373,2.4373,571988238.0
2007-09-04 09:24:00,2.4373,2.43735,2.4364,2.4365,950100000.0
2007-09-04 09:25:00,2.4365,2.4369,2.4364,2.4364,1338599993.0
2007-09-04 09:26:00,2.4365,2.4368,2.4363,2.4363,469300000.0
2007-09-04 09:27:00,2.4363,2.4364,2.436,2.43635,451300000.0
2007-09-04 09:28:00,2.4363,2.4368,2.4362,2.4366,606199940.0
2007-09-04 09:29:00,2.4366,2.43845,2.4366,2.4377,1415266282.0
2007-09-04 09:30:00,2.4379,2.4379,2.4372,2.4374,829299999.0
2007-09-04 09:31:00,2.4374,2.43775,2.4369,2.4371,1099499997.0
2007-09-04 09:32:00,2.4371,2.4371,2.4368,2.4369,1017799998.0
2007-09-04 09:33:00,2.437,2.4372,2.4367,2.4371,738199998.0
2007-09-04 09:34:00,2.4371,2.4375,2.437,2.4374,765199999.0
2007-09-04 09:35:00,2.4374,2.4378,2.437,2.437,459900006.0
2007-09-04 09:36:00,2.437,2.4372,2.4369,2.4371,270600000.0
2007-09-04 09:37:00,2.4371,2.4371,2.4367,2.4368,280600000.0
2007-09-04 09:38:00,2.4369,2.437,2.4366,2.437,767600003.0
2007-09-04 09:39:00,2.437,2.4371,2.4368,2.4371,241400000.0
2007-09-04 09:40:00,2.4371,2.4371,2.4368,2.4369,156400001.0
2007-09-04 09:41:00,2.437,2.4371,2.4368,2.4369,302399997.0
2007-09-04 09:42:00,2.4369,2.4373,2.4367,2.43705,1485667974.0
2007-09-04 09:43:00,2.437,2.4372,2.4367,2.4367,467991975.0
2007-09-04 09:44:00,2.4367,2.437,2.4364,2.4364,553199999.0
2007-09-04 09:45:00,2.4364,2.4371,2.4364,2.4366,586558166.0
2007-09-04 09:46:00,2.4366,2.4368,2.4362,2.43665,618499998.0
2007-09-04 09:47:00,2.43665,2.43675,2.4363,2.43635,911200000.0
2007-09-04 09:48:00,2.43635,2.4366,2.4362,2.4366,700600000.0
2007-09-04 09:49:00,2.4366,2.43665,2.4355,2.4361,528900000.0
2007-09-04 09:50:00,2.4361,2.4361,2.4357,2.43595,773100000.0
2007-09-04 09:51:00,2.4359,2.4361,2.4355,2.4357,615299999.0
2007-09-04 09:52:00,2.4357,2.4359,2.4354,2.4357,794600000.0
2007-09-04 09:53:00,2.4357,2.43585,2.4352,2.4352,965600001.0
2007-09-04 09:54:00,2.4352,2.4357,2.43515,2.43535,989427789.0
2007-09-04 09:55:00,2.43535,2.436,2.4353,2.4358,1169100001.0
2007-09-04 09:56:00,2.4358,2.43585,2.4355,2.4358,590100000.0
2007-09-04 09:57:00,2.4357,2.4362,2.4356,2.4358,513500002.0
2007-09-04 09:58:00,2.4358,2.4364,2.4357,2.4359,1132099998.0
2007-09-04 09:59:00,2.4359,2.4363,2.4356,2.4356,1624500000.0
2007-09-04 10:00:00,2.4355,2.4361,2.4355,2.43595,979907929.0
2007-09-04 10:01:00,2.43595,2.4362,2.4358,2.4359,1092600000.0
2007-09-04 10:02:00,2.4359,2.4363,2.4359,2.4362,1123800006.0
2007-09-04 10:03:00,2.4361,2.43735,2.4361,2.4371,1165499999.0
2007-09-04 10:04:00,2.4371,2.4371,2.4368,2.4368,314200000.0
2007-09-04 10:05:00,2.4368,2.4368,2.4366,2.4366,863600000.0
2007-09-04 10:06:00,2.4366,2.4368,2.4364,2.4366,697799999.0
2007-09-04 10:07:00,2.4366,2.4367,2.4362,2.4364,608900001.0
2007-09-04 10:08:00,2.4366,2.4366,2.4363,2.4364,899699994.0
2007-09-04 10:09:00,2.4364,2.4368,2.4364,2.4366,571699999.0
2007-09-04 10:10:00,2.4366,2.4369,2.4365,2.4368,243199998.0
2007-09-04 10:11:00,2.4366,2.4368,2.4361,2.43615,1002900000.0
2007-09-04 10:12:00,2.4364,2.4368,2.4361,2.4368,846400002.0
2007-09-04 10:13:00,2.4369,2.4369,2.4363,2.4366,600200001.0
2007-09-04 10:14:00,2.43655,2.4368,2.4363,2.4366,266900000.0
2007-09-04 10:15:00,2.4366,2.4369,2.4363,2.4368,1301100004.0
2007-09-04 10:16:00,2.43675,2.4373,2.4367,2.4369,804400001.0
2007-09-04 10:17:00,2.4369,2.437,2.4368,2.4368,285800000.0
2007-09-04 10:18:00,2.4368,2.4371,2.4367,2.4367,675800003.0
2007-09-04 10:19:00,2.43665,2.43665,2.4359,2.436,1349099996.0
2007-09-04 10:20:00,2.4359,2.4363,2.4359,2.4361,788699996.0
2007-09-04 10:21:00,2.4361,2.4365,2.4361,2.4363,1145299997.0
2007-09-04 10:22:00,2.4363,2.4368,2.4362,2.4367,688400001.0
2007-09-04 10:23:00,2.4367,2.4369,2.4361,2.4361,1545800007.0
2007-09-04 10:24:00,2.4359,2.4363,2.4359,2.4362,811799994.0
2007-09-04 10:25:00,2.4362,2.4363,2.4358,2.436,688899998.0
2007-09-04 10:26:00,2.436,2.4369,2.436,2.4363,970499998.0
2007-09-04 10:27:00,2.4364,2.4368,2.4363,2.4367,1112700005.0
2007-09-04 10:28:00,2.4367,2.4376,2.4366,2.4372,1717300010.0
2007-09-04 10:29:00,2.4373,2.4375,2.437,2.4371,779500002.0
2007-09-04 10:30:00,2.4371,2.43755,2.43695,2.4374,1104799999.0
2007-09-04 10:31:00,2.43735,2.43785,2.4373,2.4374,810800000.0
2007-09-04 10:32:00,2.4374,2.4377,2.43735,2.4374,466299999.0
2007-09-04 10:33:00,2.4374,2.4378,2.4373,2.4376,705000000.0
2007-09-04 10:34:00,2.4376,2.4377,2.4375,2.4375,353800000.0
2007-09-04 10:35:00,2.4375,2.4375,2.4374,2.4374,288800000.0
2007-09-04 10:36:00,2.4374,2.4374,2.437,2.43725,399900000.0
2007-09-04 10:37:00,2.4373,2.4375,2.43725,2.4374,231600000.0
2007-09-04 10:38:00,2.4374,2.4376,2.43725,2.4375,868099998.0
2007-09-04 10:39:00,2.4374,2.4375,2.4365,2.437,696199999.0
2007-09-04 10:40:00,2.437,2.437,2.4365,2.4369,469000002.0
2007-09-04 10:41:00,2.4369,2.437,2.4368,2.4369,186800001.0
2007-09-04 10:42:00,2.4369,2.4373,2.43685,2.4369,290936838.0
2007-09-04 10:43:00,2.4369,2.4372,2.43665,2.4371,704700000.0
2007-09-04 10:44:00,2.4371,2.4371,2.437,2.4371,167643154.0
2007-09-04 10:45:00,2.437,2.4375,2.437,2.4374,724700000.0
2007-09-04 10:46:00,2.4374,2.4379,2.4374,2.4377,1217800001.0
2007-09-04 10:47:00,2.4376,2.4377,2.4374,2.4374,786650903.0
2007-09-04 10:48:00,2.4375,2.4375,2.4372,2.43745,348969382.0
2007-09-04 10:49:00,2.4374,2.43745,2.4373,2.4373,460062637.0
2007-09-04 10:50:00,2.4373,2.43765,2.4373,2.4375,409199999.0
2007-09-04 10:51:00,2.4376,2.4378,2.4375,2.4377,397599997.0
2007-09-04 10:52:00,2.43775,2.43795,2.4375,2.43755,380300000.0
2007-09-04 10:53:00,2.4374,2.4378,2.4374,2.4376,819283980.0
2007-09-04 10:54:00,2.4376,2.4377,2.4373,2.4374,622919762.0
2007-09-04 10:55:00,2.4374,2.4379,2.4373,2.4377,611200000.0
2007-09-04 10:56:00,2.4377,2.4377,2.4375,2.4375,610300000.0
2007-09-04 10:57:00,2.4375,2.43765,2.43735,2.4374,373700000.0
2007-09-04 10:58:00,2.4374,2.4374,2.4371,2.4372,459399999.0
2007-09-04 10:59:00,2.4372,2.4375,2.4369,2.4373,736399997.0
2007-09-04 11:00:00,2.4373,2.4377,2.4373,2.4375,585800006.0
2007-09-04 11:01:00,2.4375,2.4379,2.4372,2.4373,677799999.0
2007-09-04 11:02:00,2.4372,2.4372,2.437,2.437,223600000.0
2007-09-04 11:03:00,2.437,2.437,2.4359,2.4363,1116299994.0
2007-09-04 11:04:00,2.4362,2.4365,2.4361,2.43615,806199999.0
2007-09-04 11:05:00,2.43615,2.4364,2.4358,2.4363,701199998.0
2007-09-04 11:06:00,2.4363,2.4367,2.4352,2.4353,1488799998.0
2007-09-04 11:07:00,2.4354,2.4362,2.4354,2.4358,1380199990.0
2007-09-04 11:08:00,2.4359,2.4359,2.4353,2.4355,717599995.0
2007-09-04 11:09:00,2.43545,2.4355,2.4351,2.4352,635500000.0
2007-09-04 11:10:00,2.4351,2.4357,2.4343,2.4346,894699998.0
2007-09-04 11:11:00,2.4346,2.4347,2.4342,2.4344,982300001.0
2007-09-04 11:12:00,2.4344,2.4347,2.4341,2.4347,398200000.0
2007-09-04 11:13:00,2.4347,2.4351,2.4347,2.435,420100000.0
2007-09-04 11:14:00,2.435,2.4354,2.4349,2.4353,1006499999.0
2007-09-04 11:15:00,2.4353,2.4354,2.435,2.4352,617319227.0
2007-09-04 11:16:00,2.43525,2.4355,2.4351,2.4354,515827266.0
2007-09-04 11:17:00,2.4354,2.4356,2.4353,2.4355,233100000.0
2007-09-04 11:18:00,2.4355,2.4357,2.4353,2.4357,554799997.0
2007-09-04 11:19:00,2.4357,2.4357,2.4354,2.4355,916800009.0
2007-09-04 11:20:00,2.4356,2.4357,2.435,2.4351,826309935.0
2007-09-04 11:21:00,2.4351,2.4351,2.4348,2.4349,569500000.0
2007-09-04 11:22:00,2.4349,2.4351,2.4348,2.435,218400000.0
2007-09-04 11:23:00,2.4351,2.4356,2.4349,2.4355,264000000.0
2007-09-04 11:24:00,2.4354,2.4356,2.4351,2.4354,669099998.0
2007-09-04 11:25:00,2.4354,2.4358,2.4353,2.4354,582300000.0
2007-09-04 11:26:00,2.4354,2.4355,2.43505,2.43535,889399996.0
2007-09-04 11:27:00,2.4353,2.43555,2.4353,2.4354,462899997.0
2007-09-04 11:28:00,2.4354,2.4358,2.4354,2.4356,733972497.0
2007-09-04 11:29:00,2.4356,2.4361,2.4355,2.4361,660099999.0
2007-09-04 11:30:00,2.43595,2.436,2.4355,2.4356,630399995.0
2007-09-04 11:31:00,2.4357,2.4363,2.4354,2.4362,1149493947.0
2007-09-04 11:32:00,2.4362,2.4365,2.4361,2.43615,1452797093.0
2007-09-04 11:33:00,2.4364,2.4364,2.4361,2.4363,294600000.0
2007-09-04 11:34:00,2.4363,2.4366,2.4361,2.43645,653500001.0
2007-09-04 11:35:00,2.43645,2.4365,2.4361,2.4362,710500002.0
2007-09-04 11:36:00,2.4361,2.4368,2.4359,2.4365,648700001.0
2007-09-04 11:37:00,2.4365,2.4374,2.4365,2.4373,567600000.0
2007-09-04 11:38:00,2.4373,2.4381,2.4372,2.438,1425800003.0
2007-09-04 11:39:00,2.438,2.4381,2.4375,2.4376,843400004.0
2007-09-04 11:40:00,2.4376,2.4378,2.4373,2.4374,969628659.0
2007-09-04 11:41:00,2.4375,2.4377,2.4374,2.4376,316700001.0
2007-09-04 11:42:00,2.4376,2.4376,2.43695,2.4372,599053405.0
2007-09-04 11:43:00,2.4372,2.4377,2.437,2.4371,1308370392.0
2007-09-04 11:44:00,2.4371,2.43775,2.437,2.437,728300000.0
2007-09-04 11:45:00,2.4371,2.4374,2.4368,2.437,408400001.0
2007-09-04 11:46:00,2.437,2.4371,2.4367,2.437,456503826.0
2007-09-04 11:47:00,2.437,2.4372,2.43675,2.4369,665499998.0
2007-09-04 11:48:00,2.4368,2.4376,2.4366,2.4372,1141000000.0
2007-09-04 11:49:00,2.4372,2.4381,2.4372,2.4379,1062199999.0
2007-09-04 11:50:00,2.4379,2.439,2.4376,2.439,1155199997.0
2007-09-04 11:51:00,2.439,2.4392,2.4384,2.4385,427599999.0
2007-09-04 11:52:00,2.43845,2.4386,2.4383,2.4385,301900000.0
2007-09-04 11:53:00,2.4385,2.4386,2.4379,2.43795,367200000.0
2007-09-04 11:54:00,2.4382,2.4384,2.43795,2.4381,853800004.0
2007-09-04 11:55:00,2.4382,2.4384,2.4381,2.4384,388700000.0
2007-09-04 11:56:00,2.4384,2.4386,2.4383,2.4385,412000000.0
2007-09-04 11:57:00,2.4386,2.4386,2.4381,2.4381,381300000.0
2007-09-04 11:58:00,2.4381,2.4381,2.4373,2.4373,702800003.0
2007-09-04 11:59:00,2.4373,2.4375,2.4372,2.4374,185899999.0
2007-09-04 12:00:00,2.4373,2.4376,2.4372,2.43725,568700000.0
2007-09-04 12:01:00,2.4373,2.438,2.4369,2.4376,1021300001.0
2007-09-04 12:02:00,2.4376,2.4383,2.4373,2.4381,2070400000.0
2007-09-04 12:03:00,2.4381,2.4386,2.4379,2.4384,851600000.0
2007-09-04 12:04:00,2.43835,2.439,2.4382,2.4385,836500000.0
2007-09-04 12:05:00,2.4385,2.4389,2.4384,2.43875,585000000.0
2007-09-04 12:06:00,2.4387,2.4392,2.4384,2.4391,480000000.0
2007-09-04 12:07:00,2.43905,2.4392,2.4389,2.439,478297524.0
2007-09-04 12:08:00,2.4391,2.4393,2.439,2.4391,413000000.0
2007-09-04 12:09:00,2.4391,2.4394,2.4389,2.4391,522000001.0
2007-09-04 12:10:00,2.4391,2.4393,2.4391,2.4391,405100000.0
2007-09-04 12:11:00,2.4391,2.4393,2.4391,2.4392,537300002.0
2007-09-04 12:12:00,2.4392,2.4401,2.4388,2.44005,805038440.0
2007-09-04 12:13:00,2.4401,2.4406,2.4396,2.4406,900700000.0
2007-09-04 12:14:00,2.4404,2.4414,2.4401,2.4414,1144200000.0
2007-09-04 12:15:00,2.44145,2.4416,2.441,2.4411,818300000.0
2007-09-04 12:16:00,2.4411,2.4422,2.4409,2.4413,1476899999.0
2007-09-04 12:17:00,2.4413,2.4414,2.44085,2.4412,731700000.0
2007-09-04 12:18:00,2.4412,2.4414,2.4404,2.4404,567100000.0
2007-09-04 12:19:00,2.4404,2.4408,2.4404,2.4405,643000002.0
2007-09-04 12:20:00,2.4405,2.4412,2.4403,2.4411,603500000.0
2007-09-04 12:21:00,2.4411,2.4412,2.4405,2.44115,1419300001.0
2007-09-04 12:22:00,2.4411,2.4415,2.4411,2.4413,954399991.0
2007-09-04 12:23:00,2.4414,2.4414,2.4411,2.4411,274999997.0
2007-09-04 12:24:00,2.4411,2.44115,2.4407,2.4409,599499999.0
2007-09-04 12:25:00,2.4409,2.4412,2.4405,2.4407,903399994.0
2007-09-04 12:26:00,2.4408,2.4409,2.44055,2.44075,472299999.0
2007-09-04 12:27:00,2.44075,2.44095,2.4405,2.4407,528199996.0
2007-09-04 12:28:00,2.4407,2.4409,2.4406,2.4409,333200000.0
2007-09-04 12:29:00,2.4409,2.441,2.4405,2.44075,680000001.0
2007-09-04 12:30:00,2.44075,2.4424,2.44075,2.4418,1520700001.0
2007-09-04 12:31:00,2.4417,2.4417,2.4408,2.4409,1178099996.0
2007-09-04 12:32:00,2.441,2.4413,2.4408,2.441,692700000.0
2007-09-04 12:33:00,2.441,2.4414,2.4402,2.4405,925700000.0
2007-09-04 12:34:00,2.4405,2.4409,2.4403,2.4409,549300000.0
2007-09-04 12:35:00,2.4409,2.4413,2.4408,2.4409,466000000.0
2007-09-04 12:36:00,2.4409,2.4411,2.4406,2.4406,382700000.0
2007-09-04 12:37:00,2.4406,2.4411,2.4405,2.4408,453599999.0
2007-09-04 12:38:00,2.4407,2.4408,2.4405,2.4408,516900001.0
2007-09-04 12:39:00,2.4409,2.4412,2.4406,2.441,465800000.0
2007-09-04 12:40:00,2.441,2.4411,2.4407,2.4407,828099999.0
2007-09-04 12:41:00,2.4407,2.4409,2.4403,2.4407,904100001.0
2007-09-04 12:42:00,2.4407,2.4408,2.4406,2.4406,310800000.0
2007-09-04 12:43:00,2.4406,2.4408,2.44015,2.4406,1041299999.0
2007-09-04 12:44:00,2.4406,2.4408,2.4402,2.4404,798399996.0
2007-09-04 12:45:00,2.4405,2.4407,2.4403,2.4403,448900000.0
2007-09-04 12:46:00,2.4403,2.4405,2.4402,2.44045,338300000.0
2007-09-04 12:47:00,2.44045,2.4406,2.44025,2.44025,283800000.0
2007-09-04 12:48:00,2.4402,2.4405,2.44015,2.4402,325300000.0
2007-09-04 12:49:00,2.4402,2.4402,2.44,2.4401,223300000.0
2007-09-04 12:50:00,2.4401,2.4404,2.44005,2.4403,245000000.0
2007-09-04 12:51:00,2.4403,2.4406,2.4401,2.44035,620700000.0
2007-09-04 12:52:00,2.4404,2.4407,2.4403,2.44035,409000000.0
2007-09-04 12:53:00,2.44035,2.4406,2.44,2.4402,715100000.0
2007-09-04 12:54:00,2.4402,2.4407,2.43985,2.4406,583200000.0
2007-09-04 12:55:00,2.4406,2.441,2.4405,2.4405,440700001.0
2007-09-04 12:56:00,2.4405,2.4408,2.4404,2.4407,609200000.0
2007-09-04 12:57:00,2.4407,2.4407,2.4404,2.4407,292000000.0
2007-09-04 12:58:00,2.4407,2.4407,2.43975,2.4399,1089999996.0
2007-09-04 12:59:00,2.4399,2.4405,2.4394,2.4403,1442700003.0
2007-09-04 13:00:00,2.4403,2.4404,2.44,2.4402,594799999.0
2007-09-04 13:01:00,2.4403,2.4403,2.44,2.4401,748300000.0
2007-09-04 13:02:00,2.44005,2.4403,2.4395,2.4398,477000000.0
2007-09-04 13:03:00,2.4398,2.4398,2.4395,2.4395,538499999.0
2007-09-04 13:04:00,2.4395,2.4399,2.4395,2.4396,435800000.0
2007-09-04 13:05:00,2.4397,2.44,2.4391,2.4393,659199999.0
2007-09-04 13:06:00,2.4393,2.44,2.43925,2.43995,823300002.0
2007-09-04 13:07:00,2.43995,2.43995,2.4392,2.4393,369399999.0
2007-09-04 13:08:00,2.4393,2.4395,2.4392,2.4392,710200005.0
2007-09-04 13:09:00,2.4393,2.4395,2.4392,2.4395,481400004.0
2007-09-04 13:10:00,2.4395,2.4395,2.4389,2.4393,823900004.0
2007-09-04 13:11:00,2.4393,2.4394,2.439,2.4392,436300000.0
2007-09-04 13:12:00,2.4392,2.4397,2.439,2.4397,481400000.0
2007-09-04 13:13:00,2.4396,2.4397,2.4389,2.439,452500000.0
2007-09-04 13:14:00,2.439,2.4392,2.43895,2.43905,102000000.0
2007-09-04 13:15:00,2.43905,2.4391,2.439,2.4391,76000000.0
2007-09-04 13:16:00,2.4391,2.4394,2.439,2.43915,346799998.0
2007-09-04 13:17:00,2.4392,2.43925,2.4391,2.4392,430100000.0
2007-09-04 13:18:00,2.4392,2.4394,2.4392,2.4393,204000000.0
2007-09-04 13:19:00,2.4393,2.4394,2.4392,2.4393,254899993.0
2007-09-04 13:20:00,2.4393,2.4395,2.4389,2.4389,415200000.0
2007-09-04 13:21:00,2.43895,2.4398,2.4389,2.4397,1067100000.0
2007-09-04 13:22:00,2.4397,2.4398,2.439,2.439,405400000.0
2007-09-04 13:23:00,2.4391,2.4394,2.4389,2.4393,614400000.0
2007-09-04 13:24:00,2.4393,2.4394,2.4391,2.4392,478800001.0
2007-09-04 13:25:00,2.4392,2.44,2.4392,2.43955,969400000.0
2007-09-04 13:26:00,2.43955,2.4397,2.4393,2.43935,511100001.0
2007-09-04 13:27:00,2.4394,2.4396,2.4392,2.4395,463299998.0
2007-09-04 13:28:00,2.4394,2.4396,2.4393,2.4394,529899997.0
2007-09-04 13:29:00,2.4395,2.4399,2.4395,2.43985,168000000.0
2007-09-04 13:30:00,2.4398,2.4399,2.4395,2.43965,537200000.0
2007-09-04 13:31:00,2.4397,2.4397,2.43925,2.4393,666800001.0
2007-09-04 13:32:00,2.4393,2.4398,2.4393,2.4397,813599994.0
2007-09-04 13:33:00,2.4397,2.4398,2.4395,2.4396,373400003.0
2007-09-04 13:34:00,2.4396,2.4398,2.4394,2.4395,270200000.0
2007-09-04 13:35:00,2.4395,2.4397,2.4395,2.4396,424199992.0
2007-09-04 13:36:00,2.4396,2.4398,2.4393,2.4396,479500001.0
2007-09-04 13:37:00,2.4396,2.4397,2.4392,2.43965,669700000.0
2007-09-04 13:38:00,2.4397,2.4397,2.4394,2.4395,137600000.0
2007-09-04 13:39:00,2.4395,2.43955,2.4392,2.4393,238600000.0
2007-09-04 13:40:00,2.4393,2.43945,2.4392,2.4393,476000000.0
2007-09-04 13:41:00,2.4393,2.4396,2.4393,2.4396,197100000.0
2007-09-04 13:42:00,2.4396,2.4396,2.4387,2.43875,731400000.0
2007-09-04 13:43:00,2.4387,2.4394,2.4382,2.4391,1006699997.0
2007-09-04 13:44:00,2.4392,2.4392,2.4387,2.4389,963899998.0
2007-09-04 13:45:00,2.4389,2.439,2.4385,2.4385,659499999.0
2007-09-04 13:46:00,2.4385,2.4389,2.4384,2.4387,828099998.0
2007-09-04 13:47:00,2.4388,2.43905,2.4387,2.439,291099999.0
2007-09-04 13:48:00,2.4391,2.4392,2.4389,2.43905,167600000.0
2007-09-04 13:49:00,2.43905,2.43935,2.439,2.43925,563700002.0
2007-09-04 13:50:00,2.4393,2.4393,2.43875,2.43895,265500000.0
2007-09-04 13:51:00,2.43895,2.43925,2.43895,2.4391,320900000.0
2007-09-04 13:52:00,2.43905,2.43915,2.43905,2.4391,111200000.0
2007-09-04 13:53:00,2.43915,2.43915,2.4386,2.43885,304000000.0
2007-09-04 13:54:00,2.43885,2.43895,2.4385,2.4387,231200000.0
2007-09-04 13:55:00,2.4386,2.439,2.4385,2.4388,419000000.0
2007-09-04 13:56:00,2.4388,2.43885,2.4382,2.43855,384700000.0
2007-09-04 13:57:00,2.43855,2.43865,2.43845,2.4386,207800000.0
2007-09-04 13:58:00,2.43865,2.43875,2.43835,2.4385,164800000.0
2007-09-04 13:59:00,2.4385,2.43875,2.4385,2.4386,152800000.0
2007-09-04 14:00:00,2.4386,2.4387,2.43825,2.43825,250400000.0
2007-09-04 14:01:00,2.4382,2.4383,2.43785,2.43795,456000000.0
2007-09-04 14:02:00,2.43795,2.438,2.4376,2.4376,256999999.0
2007-09-04 14:03:00,2.4376,2.4382,2.4376,2.4382,237900000.0
2007-09-04 14:04:00,2.4381,2.4381,2.43795,2.438,176800000.0
2007-09-04 14:05:00,2.438,2.43805,2.4379,2.438,178400000.0
2007-09-04 14:06:00,2.43795,2.43805,2.43785,2.43805,153200000.0
2007-09-04 14:07:00,2.438,2.43865,2.4379,2.43825,693899999.0
2007-09-04 14:08:00,2.4383,2.43855,2.4382,2.4382,324600000.0
2007-09-04 14:09:00,2.4382,2.4382,2.4376,2.4379,425399999.0
2007-09-04 14:10:00,2.4378,2.4392,2.4378,2.43895,689700000.0
2007-09-04 14:11:00,2.43885,2.43925,2.43815,2.43815,492700000.0
2007-09-04 14:12:00,2.43815,2.4383,2.4378,2.4379,445799998.0
2007-09-04 14:13:00,2.43795,2.43835,2.4379,2.43795,304300000.0
2007-09-04 14:14:00,2.43795,2.4388,2.4379,2.4388,480400000.0
2007-09-04 14:15:00,2.4388,2.4388,2.43825,2.4383,426200000.0
2007-09-04 14:16:00,2.4383,2.4387,2.4376,2.4381,718500000.0
2007-09-04 14:17:00,2.4379,2.4382,2.4372,2.4377,707100000.0
2007-09-04 14:18:00,2.4376,2.438,2.4376,2.4379,222800000.0
2007-09-04 14:19:00,2.4379,2.43815,2.4372,2.43785,675200001.0
2007-09-04 14:20:00,2.43785,2.4384,2.43785,2.43835,621300000.0
2007-09-04 14:21:00,2.4384,2.43865,2.4376,2.4376,777600001.0
2007-09-04 14:22:00,2.4376,2.4385,2.4376,2.4382,914499999.0
2007-09-04 14:23:00,2.4382,2.439,2.4382,2.43875,362699999.0
2007-09-04 14:24:00,2.4387,2.43995,2.4386,2.4394,716699998.0
2007-09-04 14:25:00,2.4394,2.4397,2.4393,2.4395,486300000.0
2007-09-04 14:26:00,2.43945,2.4397,2.4392,2.43935,555500000.0
2007-09-04 14:27:00,2.43935,2.4398,2.4392,2.43965,469900000.0
2007-09-04 14:28:00,2.43965,2.44015,2.4395,2.44015,301200000.0
2007-09-04 14:29:00,2.44015,2.44015,2.4393,2.43945,467800000.0
2007-09-04 14:30:00,2.43945,2.4396,2.4389,2.43945,375199999.0
2007-09-04 14:31:00,2.4392,2.4397,2.4387,2.4397,465699999.0
2007-09-04 14:32:00,2.4396,2.4398,2.4393,2.4395,346600000.0
2007-09-04 14:33:00,2.4395,2.4399,2.43925,2.4398,382400000.0
2007-09-04 14:34:00,2.4397,2.4401,2.4397,2.4398,472400001.0
2007-09-04 14:35:00,2.4398,2.4406,2.4398,2.4404,569600000.0
2007-09-04 14:36:00,2.4403,2.4405,2.44,2.44,379700000.0
2007-09-04 14:37:00,2.44,2.4401,2.4395,2.43955,424799999.0
2007-09-04 14:38:00,2.4396,2.4398,2.4393,2.4397,356900000.0
2007-09-04 14:39:00,2.4396,2.4403,2.43955,2.44,700399999.0
2007-09-04 14:40:00,2.4402,2.4404,2.4395,2.4398,361399999.0
2007-09-04 14:41:00,2.4397,2.44,2.4394,2.4394,296500000.0
2007-09-04 14:42:00,2.4394,2.4396,2.4391,2.4394,526800000.0
2007-09-04 14:43:00,2.43935,2.4397,2.4391,2.4393,694300007.0
2007-09-04 14:44:00,2.4393,2.43935,2.439,2.43905,257300000.0
2007-09-04 14:45:00,2.43905,2.4401,2.4389,2.4401,519900000.0
2007-09-04 14:46:00,2.44,2.4402,2.43985,2.4399,278899998.0
2007-09-04 14:47:00,2.44,2.4402,2.4396,2.4398,629999999.0
2007-09-04 14:48:00,2.4398,2.4398,2.4391,2.4394,742300001.0
2007-09-04 14:49:00,2.43955,2.43955,2.4389,2.4393,511200000.0
2007-09-04 14:50:00,2.4393,2.4399,2.43925,2.4397,367100000.0
2007-09-04 14:51:00,2.4397,2.4398,2.4392,2.4396,340800000.0
2007-09-04 14:52:00,2.43955,2.4403,2.43955,2.4399,587900001.0
2007-09-04 14:53:00,2.4399,2.4401,2.4395,2.4395,379900000.0
2007-09-04 14:54:00,2.4395,2.4401,2.4394,2.43975,718899999.0
2007-09-04 14:55:00,2.4399,2.4403,2.43975,2.4401,410700000.0
2007-09-04 14:56:00,2.44,2.4401,2.4394,2.43965,510799998.0
2007-09-04 14:57:00,2.4398,2.4398,2.439,2.4392,682200001.0
2007-09-04 14:58:00,2.439,2.4395,2.4389,2.43935,810100000.0
2007-09-04 14:59:00,2.43935,2.4396,2.4393,2.4395,193700000.0
2007-09-04 15:00:00,2.4395,2.4398,2.4394,2.4398,268400000.0
2007-09-04 15:01:00,2.43965,2.4398,2.4395,2.4397,340300000.0
2007-09-04 15:02:00,2.43965,2.4401,2.4396,2.4399,395800000.0
2007-09-04 15:03:00,2.4399,2.44,2.4397,2.43975,196700000.0
2007-09-04 15:04:00,2.4397,2.4405,2.4397,2.4402,381599999.0
2007-09-04 15:05:00,2.4403,2.4406,2.4402,2.44055,228299999.0
2007-09-04 15:06:00,2.4405,2.4407,2.4404,2.4407,315799999.0
2007-09-04 15:07:00,2.4407,2.4407,2.4403,2.4407,353300000.0
2007-09-04 15:08:00,2.4407,2.4407,2.4402,2.4403,256400000.0
2007-09-04 15:09:00,2.44025,2.44045,2.4401,2.44045,287799999.0
2007-09-04 15:10:00,2.44045,2.4408,2.4403,2.4403,396500000.0
2007-09-04 15:11:00,2.4403,2.4403,2.44005,2.4401,137500000.0
2007-09-04 15:12:00,2.4401,2.4401,2.4399,2.44,226900000.0
2007-09-04 15:13:00,2.43995,2.4401,2.4399,2.4401,246800000.0
2007-09-04 15:14:00,2.4401,2.4401,2.4397,2.43995,226799999.0
2007-09-04 15:15:00,2.43995,2.43995,2.43945,2.4397,205000000.0
2007-09-04 15:16:00,2.43965,2.43975,2.43945,2.43955,180100000.0
2007-09-04 15:17:00,2.43955,2.4397,2.4395,2.4397,188400000.0
2007-09-04 15:18:00,2.4397,2.4398,2.4393,2.43935,380000000.0
2007-09-04 15:19:00,2.4394,2.4394,2.4389,2.4392,205900000.0
2007-09-04 15:20:00,2.4392,2.4395,2.439,2.4394,245200000.0
2007-09-04 15:21:00,2.4393,2.4395,2.439,2.4394,541500000.0
2007-09-04 15:22:00,2.4393,2.4398,2.4393,2.4395,593700003.0
2007-09-04 15:23:00,2.4395,2.43955,2.439,2.4393,574500001.0
2007-09-04 15:24:00,2.4392,2.43935,2.4391,2.4391,288500000.0
2007-09-04 15:25:00,2.4391,2.43945,2.4391,2.43915,290200000.0
2007-09-04 15:26:00,2.43915,2.4397,2.439,2.4394,456000000.0
2007-09-04 15:27:00,2.43945,2.4399,2.4394,2.4399,609299998.0
2007-09-04 15:28:00,2.43985,2.43985,2.4393,2.43945,144000000.0
2007-09-04 15:29:00,2.43945,2.43945,2.4391,2.43945,310500000.0
2007-09-04 15:30:00,2.43945,2.43955,2.4393,2.4395,200800000.0
2007-09-04 15:31:00,2.4395,2.43975,2.4393,2.43955,543900000.0
2007-09-04 15:32:00,2.4395,2.4397,2.4391,2.43945,432800000.0
2007-09-04 15:33:00,2.4395,2.4397,2.4394,2.4397,229200000.0
2007-09-04 15:34:00,2.4397,2.4397,2.43925,2.4393,252700000.0
2007-09-04 15:35:00,2.43935,2.4399,2.4393,2.4398,434899997.0
2007-09-04 15:36:00,2.4397,2.4404,2.43955,2.44025,426100000.0
2007-09-04 15:37:00,2.4403,2.4403,2.4397,2.44005,381900000.0
2007-09-04 15:38:00,2.44005,2.4403,2.4397,2.4397,305300000.0
2007-09-04 15:39:00,2.4397,2.43995,2.4396,2.4398,728299999.0
2007-09-04 15:40:00,2.43985,2.4403,2.4398,2.4401,286200000.0
2007-09-04 15:41:00,2.44005,2.4404,2.44,2.4402,310300000.0
2007-09-04 15:42:00,2.4402,2.4412,2.4402,2.4407,615800002.0
2007-09-04 15:43:00,2.4405,2.4409,2.4404,2.4408,437200000.0
2007-09-04 15:44:00,2.4409,2.44105,2.44055,2.441,314100000.0
2007-09-04 15:45:00,2.441,2.44175,2.441,2.4415,427300001.0
2007-09-04 15:46:00,2.4415,2.4418,2.4414,2.4418,320799999.0
2007-09-04 15:47:00,2.4418,2.44185,2.44145,2.44145,298000000.0
2007-09-04 15:48:00,2.44145,2.4418,2.44135,2.4417,478400000.0
2007-09-04 15:49:00,2.4415,2.442,2.4414,2.44175,253799999.0
2007-09-04 15:50:00,2.4418,2.44205,2.4418,2.44185,427400000.0
2007-09-04 15:51:00,2.44185,2.4419,2.44165,2.4417,411400000.0
2007-09-04 15:52:00,2.4417,2.4419,2.4415,2.44155,328600000.0
2007-09-04 15:53:00,2.44155,2.4417,2.4411,2.44125,336200000.0
2007-09-04 15:54:00,2.4412,2.4415,2.4411,2.4411,571200000.0
2007-09-04 15:55:00,2.4412,2.4415,2.441,2.4413,605800000.0
2007-09-04 15:56:00,2.4413,2.4416,2.44115,2.44155,345100000.0
2007-09-04 15:57:00,2.4415,2.4418,2.4414,2.4416,345000000.0
2007-09-04 15:58:00,2.4416,2.4417,2.4411,2.44115,556700000.0
2007-09-04 15:59:00,2.4412,2.4417,2.4402,2.4402,663600000.0
2007-09-04 16:00:00,2.4402,2.44165,2.4402,2.4409,699000000.0
2007-09-04 16:01:00,2.4409,2.441,2.4402,2.441,490700000.0
2007-09-04 16:02:00,2.441,2.4414,2.4409,2.4411,351400000.0
2007-09-04 16:03:00,2.4411,2.4418,2.4411,2.4415,602700000.0
2007-09-04 16:04:00,2.4415,2.4423,2.44145,2.4422,401200000.0
2007-09-04 16:05:00,2.4422,2.44245,2.4418,2.44245,455299999.0
2007-09-04 16:06:00,2.44245,2.44265,2.4419,2.44215,363200000.0
2007-09-04 16:07:00,2.4422,2.4425,2.442,2.44205,355800000.0
2007-09-04 16:08:00,2.44205,2.4422,2.4418,2.44185,309099999.0
2007-09-04 16:09:00,2.4419,2.44195,2.4416,2.44165,546599997.0
2007-09-04 16:10:00,2.44165,2.442,2.4415,2.4415,301700000.0
2007-09-04 16:11:00,2.4415,2.4415,2.4408,2.441,349700000.0
2007-09-04 16:12:00,2.441,2.4417,2.441,2.4417,299300000.0
2007-09-04 16:13:00,2.4417,2.442,2.44145,2.4419,237000000.0
2007-09-04 16:14:00,2.4418,2.44195,2.4416,2.4416,308500001.0
2007-09-04 16:15:00,2.4416,2.4421,2.4416,2.4419,492400000.0
2007-09-04 16:16:00,2.4419,2.4423,2.4413,2.4413,521400001.0
2007-09-04 16:17:00,2.4413,2.4415,2.44105,2.44125,542400000.0
2007-09-04 16:18:00,2.44125,2.4416,2.441,2.4411,344100000.0
2007-09-04 16:19:00,2.4411,2.442,2.4411,2.44195,382800000.0
2007-09-04 16:20:00,2.4419,2.44195,2.44125,2.4413,245400000.0
2007-09-04 16:21:00,2.4413,2.44185,2.4412,2.4418,424400000.0
2007-09-04 16:22:00,2.4418,2.4418,2.4412,2.44125,182900000.0
2007-09-04 16:23:00,2.4412,2.44125,2.441,2.441,167900000.0
2007-09-04 16:24:00,2.441,2.4411,2.44075,2.44095,172800000.0
2007-09-04 16:25:00,2.44085,2.441,2.4407,2.4408,410599999.0
2007-09-04 16:26:00,2.4408,2.44175,2.4405,2.44155,743700001.0
2007-09-04 16:27:00,2.4415,2.4418,2.4412,2.4412,643600001.0
2007-09-04 16:28:00,2.4412,2.4419,2.441,2.4419,602100000.0
2007-09-04 16:29:00,2.4419,2.4421,2.44165,2.4418,467800001.0
2007-09-04 16:30:00,2.4417,2.4421,2.44165,2.4421,262100000.0
2007-09-04 16:31:00,2.4421,2.4423,2.4418,2.4422,519400005.0
2007-09-04 16:32:00,2.4423,2.4423,2.4418,2.442,397800000.0
2007-09-04 16:33:00,2.4421,2.4424,2.4419,2.4423,366200000.0
2007-09-04 16:34:00,2.4423,2.4425,2.4421,2.44235,283800002.0
2007-09-04 16:35:00,2.44235,2.4425,2.4421,2.4425,246700000.0
2007-09-04 16:36:00,2.4424,2.4426,2.442,2.4422,674900000.0
2007-09-04 16:37:00,2.4423,2.44265,2.4421,2.4426,399000000.0
2007-09-04 16:38:00,2.4426,2.4426,2.4418,2.442,214800000.0
2007-09-04 16:39:00,2.442,2.4421,2.44165,2.4418,221100000.0
2007-09-04 16:40:00,2.4418,2.4422,2.4417,2.4421,544600000.0
2007-09-04 16:41:00,2.4421,2.4424,2.442,2.4423,413799999.0
2007-09-04 16:42:00,2.4423,2.44235,2.44185,2.44235,264300000.0
2007-09-04 16:43:00,2.44225,2.44225,2.44195,2.44215,242300000.0
2007-09-04 16:44:00,2.4421,2.4425,2.442,2.4421,953599997.0
2007-09-04 16:45:00,2.442,2.4421,2.4411,2.4413,1045299996.0
2007-09-04 16:46:00,2.4415,2.44155,2.4409,2.4412,501299999.0
2007-09-04 16:47:00,2.4412,2.4413,2.4408,2.44085,287200000.0
2007-09-04 16:48:00,2.4408,2.441,2.4404,2.4404,646100000.0
2007-09-04 16:49:00,2.4404,2.4406,2.4401,2.4403,724100002.0
2007-09-04 16:50:00,2.4403,2.4406,2.4399,2.4399,547000000.0
2007-09-04 16:51:00,2.4399,2.4399,2.4396,2.4396,682699999.0
2007-09-04 16:52:00,2.4396,2.4401,2.4395,2.4399,625100000.0
2007-09-04 16:53:00,2.44,2.4401,2.4395,2.43965,465400000.0
2007-09-04 16:54:00,2.4396,2.44,2.4395,2.4396,667699999.0
2007-09-04 16:55:00,2.4396,2.4396,2.439,2.4394,612500002.0
2007-09-04 16:56:00,2.4394,2.4396,2.4391,2.4391,598900000.0
2007-09-04 16:57:00,2.439,2.4395,2.4388,2.4395,597500000.0
2007-09-04 16:58:00,2.4395,2.4396,2.43905,2.4392,813600000.0
2007-09-04 16:59:00,2.4392,2.4392,2.4375,2.4378,792700002.0
2007-09-04 17:00:00,2.4378,2.4387,2.4377,2.4387,678700000.0
2007-09-04 17:01:00,2.4387,2.4388,2.4385,2.4387,379800000.0
2007-09-04 17:02:00,2.4387,2.4395,2.4385,2.43905,1112399991.0
2007-09-04 17:03:00,2.43905,2.4391,2.43825,2.43835,492600001.0
2007-09-04 17:04:00,2.43825,2.4384,2.438,2.43825,331900000.0
2007-09-04 17:05:00,2.43825,2.4384,2.4381,2.4384,423200000.0
2007-09-04 17:06:00,2.4384,2.4384,2.43805,2.4382,175200000.0
2007-09-04 17:07:00,2.4382,2.4384,2.438,2.4382,357500000.0
2007-09-04 17:08:00,2.4381,2.4388,2.43805,2.4388,314600000.0
2007-09-04 17:09:00,2.4388,2.439,2.4384,2.4384,210300000.0
2007-09-04 17:10:00,2.4383,2.4385,2.4381,2.4382,322500000.0
2007-09-04 17:11:00,2.4383,2.4387,2.4382,2.4385,259400000.0
2007-09-04 17:12:00,2.4386,2.4388,2.43835,2.43845,161700000.0
2007-09-04 17:13:00,2.4384,2.4384,2.43805,2.43805,88400000.0
2007-09-04 17:14:00,2.438,2.4382,2.4378,2.4378,267200000.0
2007-09-04 17:15:00,2.4378,2.4382,2.4377,2.4377,401299999.0
2007-09-04 17:16:00,2.4377,2.4385,2.4375,2.4381,378300002.0
2007-09-04 17:17:00,2.4382,2.43825,2.4381,2.4382,206800000.0
2007-09-04 17:18:00,2.4382,2.4385,2.438,2.4381,471900001.0
2007-09-04 17:19:00,2.43815,2.4382,2.43775,2.4379,457700000.0
2007-09-04 17:20:00,2.4379,2.4382,2.43775,2.4382,443300000.0
2007-09-04 17:21:00,2.4381,2.4382,2.4376,2.4379,359500000.0
2007-09-04 17:22:00,2.438,2.43825,2.4377,2.4378,192900000.0
2007-09-04 17:23:00,2.43775,2.43775,2.4374,2.43745,162599999.0
2007-09-04 17:24:00,2.4375,2.4376,2.4365,2.4368,554900000.0
2007-09-04 17:25:00,2.4367,2.4369,2.4365,2.4368,624600000.0
2007-09-04 17:26:00,2.4368,2.4371,2.4368,2.437,579000000.0
2007-09-04 17:27:00,2.437,2.43705,2.43685,2.4369,351200000.0
2007-09-04 17:28:00,2.4369,2.4369,2.4363,2.4363,306700000.0
2007-09-04 17:29:00,2.4363,2.4365,2.4362,2.43635,279999999.0
2007-09-04 17:30:00,2.43635,2.4368,2.43635,2.43645,160400000.0
2007-09-04 17:31:00,2.43645,2.4366,2.4357,2.4357,152400000.0
2007-09-04 17:32:00,2.4357,2.43625,2.4357,2.4359,508600000.0
2007-09-04 17:33:00,2.4359,2.4362,2.4355,2.4359,321600000.0
2007-09-04 17:34:00,2.4359,2.4365,2.4357,2.436,712099999.0
2007-09-04 17:35:00,2.4361,2.43625,2.4358,2.43605,524700000.0
2007-09-04 17:36:00,2.43605,2.4362,2.4356,2.4356,336700000.0
2007-09-04 17:37:00,2.43565,2.4359,2.43545,2.4355,309100000.0
2007-09-04 17:38:00,2.4355,2.4358,2.4354,2.4358,153600000.0
2007-09-04 17:39:00,2.4358,2.43585,2.4355,2.4358,257200000.0
2007-09-04 17:40:00,2.4358,2.4363,2.4356,2.4356,303900000.0
2007-09-04 17:41:00,2.4356,2.43565,2.4351,2.4353,271400000.0
2007-09-04 17:42:00,2.4354,2.4355,2.43525,2.4354,335400000.0
2007-09-04 17:43:00,2.43545,2.43565,2.43525,2.4354,119600000.0
2007-09-04 17:44:00,2.4353,2.4354,2.4349,2.4352,295700000.0
2007-09-04 17:45:00,2.43525,2.4355,2.4349,2.4351,388100001.0
2007-09-04 17:46:00,2.4352,2.43525,2.4349,2.4352,145400000.0
2007-09-04 17:47:00,2.4352,2.4352,2.43475,2.43505,94000000.0
2007-09-04 17:48:00,2.435,2.43525,2.4349,2.4352,231600000.0
2007-09-04 17:49:00,2.4352,2.4354,2.435,2.4352,216000000.0
2007-09-04 17:50:00,2.4352,2.43525,2.4348,2.4351,303700000.0
2007-09-04 17:51:00,2.4351,2.4353,2.43475,2.4349,266400000.0
2007-09-04 17:52:00,2.43495,2.4353,2.43445,2.4348,377700000.0
2007-09-04 17:53:00,2.4349,2.4349,2.4345,2.4347,292900001.0
2007-09-04 17:54:00,2.4346,2.43525,2.43455,2.4351,381700000.0
2007-09-04 17:55:00,2.4351,2.4357,2.4351,2.43525,175700000.0
2007-09-04 17:56:00,2.43525,2.43525,2.43485,2.43505,382900000.0
2007-09-04 17:57:00,2.43505,2.4352,2.4347,2.43505,148000000.0
2007-09-04 17:58:00,2.43505,2.4352,2.43485,2.43495,150600000.0
2007-09-04 17:59:00,2.43495,2.4351,2.4346,2.4347,272200000.0
2007-09-04 18:00:00,2.4348,2.43485,2.4345,2.43465,445700000.0
2007-09-04 18:01:00,2.4347,2.435,2.4346,2.435,148000000.0
2007-09-04 18:02:00,2.43505,2.4354,2.435,2.4352,241600000.0
2007-09-04 18:03:00,2.4352,2.43535,2.4351,2.43525,79200000.0
2007-09-04 18:04:00,2.4353,2.43585,2.4353,2.4355,324000001.0
2007-09-04 18:05:00,2.43545,2.4356,2.4354,2.4356,217700000.0
2007-09-04 18:06:00,2.4356,2.4362,2.4356,2.4359,377200000.0
2007-09-04 18:07:00,2.4359,2.43635,2.4358,2.436,347500000.0
2007-09-04 18:08:00,2.43605,2.4362,2.4358,2.43595,275900000.0
2007-09-04 18:09:00,2.436,2.4363,2.4358,2.4362,160900000.0
2007-09-04 18:10:00,2.4362,2.4362,2.43595,2.4362,100000000.0
2007-09-04 18:11:00,2.4362,2.4368,2.4362,2.4368,270900000.0
2007-09-04 18:12:00,2.4368,2.4369,2.4367,2.4368,250400000.0
2007-09-04 18:13:00,2.4368,2.4373,2.4368,2.437,207600000.0
2007-09-04 18:14:00,2.437,2.4372,2.4368,2.4372,180700000.0
2007-09-04 18:15:00,2.4372,2.4373,2.43705,2.43725,327000000.0
2007-09-04 18:16:00,2.43725,2.4375,2.4372,2.4374,91200000.0
2007-09-04 18:17:00,2.4374,2.4375,2.4371,2.4373,249900000.0
2007-09-04 18:18:00,2.4372,2.43755,2.4371,2.43755,408900000.0
2007-09-04 18:19:00,2.4375,2.4377,2.4371,2.4371,556500001.0
2007-09-04 18:20:00,2.43715,2.4377,2.43715,2.4375,439600004.0
2007-09-04 18:21:00,2.4375,2.4378,2.4371,2.4372,469500000.0
2007-09-04 18:22:00,2.4373,2.4377,2.4372,2.43755,340400000.0
2007-09-04 18:23:00,2.43755,2.4377,2.43715,2.43745,570100000.0
2007-09-04 18:24:00,2.4375,2.4376,2.4368,2.4373,670799998.0
2007-09-04 18:25:00,2.4373,2.4377,2.437,2.4377,372700000.0
2007-09-04 18:26:00,2.4377,2.43775,2.43705,2.4374,343600000.0
2007-09-04 18:27:00,2.4374,2.43755,2.43735,2.4374,117600000.0
2007-09-04 18:28:00,2.4374,2.43765,2.4374,2.43755,177900000.0
2007-09-04 18:29:00,2.4376,2.4381,2.4375,2.4379,255500000.0
2007-09-04 18:30:00,2.43795,2.43845,2.4378,2.4382,387400000.0
2007-09-04 18:31:00,2.43825,2.4387,2.4382,2.4385,142500000.0
2007-09-04 18:32:00,2.4385,2.4387,2.4382,2.43865,320500000.0
2007-09-04 18:33:00,2.4387,2.4392,2.4386,2.4392,194900000.0
2007-09-04 18:34:00,2.4392,2.4403,2.4392,2.4401,582900000.0
2007-09-04 18:35:00,2.4401,2.4405,2.44,2.44025,503800000.0
2007-09-04 18:36:00,2.44025,2.4403,2.4398,2.44,235000000.0
2007-09-04 18:37:00,2.44,2.44035,2.43985,2.44035,129600000.0
2007-09-04 18:38:00,2.4403,2.4405,2.44,2.4401,206400000.0
2007-09-04 18:39:00,2.44015,2.4403,2.4399,2.44025,249200000.0
2007-09-04 18:40:00,2.4402,2.4402,2.4397,2.43985,99000000.0
2007-09-04 18:41:00,2.43985,2.44025,2.4397,2.44,172000000.0
2007-09-04 18:42:00,2.44,2.44015,2.4399,2.44015,129900000.0
2007-09-04 18:43:00,2.4402,2.4406,2.4402,2.44035,244000000.0
2007-09-04 18:44:00,2.44035,2.44045,2.4402,2.4403,282200000.0
2007-09-04 18:45:00,2.4403,2.44055,2.44,2.4404,235100000.0
2007-09-04 18:46:00,2.4404,2.4407,2.44025,2.4405,279400000.0
2007-09-04 18:47:00,2.4406,2.44065,2.4398,2.44005,498399999.0
2007-09-04 18:48:00,2.4401,2.4403,2.43975,2.4398,264800000.0
2007-09-04 18:49:00,2.4398,2.43995,2.43975,2.43985,67200000.0
2007-09-04 18:50:00,2.43985,2.44,2.43945,2.44,301800000.0
2007-09-04 18:51:00,2.4399,2.44,2.43955,2.43965,233300000.0
2007-09-04 18:52:00,2.43965,2.43975,2.4394,2.4394,108800000.0
2007-09-04 18:53:00,2.4394,2.43945,2.4393,2.43935,85200000.0
2007-09-04 18:54:00,2.4394,2.4395,2.4394,2.4395,40400000.0
2007-09-04 18:55:00,2.43945,2.4397,2.4394,2.4396,127700000.0
2007-09-04 18:56:00,2.4396,2.43995,2.4396,2.43995,83000000.0
2007-09-04 18:57:00,2.43995,2.43995,2.4396,2.4396,55200000.0
2007-09-04 18:58:00,2.43965,2.4397,2.4393,2.4394,143300000.0
2007-09-04 18:59:00,2.4396,2.43965,2.4393,2.4395,296100000.0
2007-09-04 19:00:00,2.4395,2.43955,2.43905,2.4392,205000000.0
2007-09-04 19:01:00,2.4392,2.43925,2.4389,2.4389,114600000.0
2007-09-04 19:02:00,2.4389,2.439,2.43865,2.439,173400000.0
2007-09-04 19:03:00,2.4391,2.4391,2.4388,2.4389,265400000.0
2007-09-04 19:04:00,2.4389,2.4391,2.4387,2.4387,207200000.0
2007-09-04 19:05:00,2.4387,2.4388,2.4386,2.4388,62400000.0
2007-09-04 19:06:00,2.43875,2.4388,2.4385,2.4388,199700000.0
2007-09-04 19:07:00,2.4388,2.4389,2.43855,2.4388,148500000.0
2007-09-04 19:08:00,2.43875,2.43885,2.4386,2.4387,65600000.0
2007-09-04 19:09:00,2.4387,2.4389,2.4386,2.43885,91600000.0
2007-09-04 19:10:00,2.43875,2.4389,2.4386,2.43885,101200000.0
2007-09-04 19:11:00,2.43885,2.43885,2.4385,2.4386,212900000.0
2007-09-04 19:12:00,2.4387,2.4393,2.4387,2.43905,369700000.0
2007-09-04 19:13:00,2.4391,2.4394,2.439,2.4391,168000000.0
2007-09-04 19:14:00,2.4391,2.4394,2.4391,2.43935,314500001.0
2007-09-04 19:15:00,2.4393,2.4393,2.4387,2.4387,363299999.0
2007-09-04 19:16:00,2.4387,2.4391,2.4387,2.4391,72800000.0
2007-09-04 19:17:00,2.43915,2.43915,2.43875,2.43895,100800000.0
2007-09-04 19:18:00,2.43895,2.43925,2.4388,2.4388,210000000.0
2007-09-04 19:19:00,2.4389,2.4389,2.4388,2.4388,60800000.0
2007-09-04 19:20:00,2.4388,2.4388,2.4386,2.4386,47200000.0
2007-09-04 19:21:00,2.4387,2.43885,2.4386,2.43865,76600000.0
2007-09-04 19:22:00,2.4388,2.43905,2.4387,2.4389,73600000.0
2007-09-04 19:23:00,2.4389,2.4389,2.4387,2.4388,149200000.0
2007-09-04 19:24:00,2.4387,2.439,2.4387,2.43885,175700000.0
2007-09-04 19:25:00,2.43875,2.43915,2.43875,2.43895,210000000.0
2007-09-04 19:26:00,2.43895,2.43895,2.4384,2.43875,456400002.0
2007-09-04 19:27:00,2.43885,2.4389,2.43885,2.43885,40000000.0
2007-09-04 19:28:00,2.43885,2.43885,2.43865,2.4387,24800000.0
2007-09-04 19:29:00,2.4386,2.4388,2.43855,2.43875,50400000.0
2007-09-04 19:30:00,2.43875,2.4388,2.4387,2.4388,34400000.0
2007-09-04 19:31:00,2.4388,2.4388,2.4386,2.4386,26800000.0
2007-09-04 19:32:00,2.4386,2.4388,2.4386,2.43875,67600000.0
2007-09-04 19:33:00,2.4387,2.43875,2.4387,2.43875,19900000.0
2007-09-04 19:34:00,2.4387,2.43875,2.4387,2.43875,27200000.0
2007-09-04 19:35:00,2.4387,2.4388,2.4387,2.4388,59200000.0
2007-09-04 19:36:00,2.4388,2.4388,2.43865,2.43865,34400000.0
2007-09-04 19:37:00,2.43865,2.4387,2.4386,2.4386,16000000.0
2007-09-04 19:38:00,2.4386,2.4387,2.4385,2.4385,61300000.0
2007-09-04 19:39:00,2.4387,2.43875,2.4386,2.43865,21600000.0
2007-09-04 19:40:00,2.43865,2.43865,2.43855,2.43855,16000000.0
2007-09-04 19:41:00,2.43855,2.4389,2.4385,2.4389,167300000.0
2007-09-04 19:42:00,2.4388,2.4388,2.4385,2.43855,49600000.0
2007-09-04 19:43:00,2.43855,2.4387,2.4385,2.43865,132500000.0
2007-09-04 19:44:00,2.4386,2.4387,2.4385,2.43865,57700000.0
2007-09-04 19:45:00,2.4386,2.4386,2.4385,2.4385,70400000.0
2007-09-04 19:46:00,2.4385,2.4386,2.43825,2.43845,144800000.0
2007-09-04 19:47:00,2.4385,2.4386,2.43825,2.43825,48800000.0
2007-09-04 19:48:00,2.4383,2.43835,2.43815,2.4382,99000000.0
2007-09-04 19:49:00,2.4382,2.4386,2.4382,2.4384,142100000.0
2007-09-04 19:50:00,2.43845,2.43845,2.43845,2.43845,19200000.0
2007-09-04 19:51:00,2.43845,2.43855,2.43845,2.4385,41600000.0
2007-09-04 19:52:00,2.4385,2.4385,2.43845,2.43845,6400000.0
2007-09-04 19:53:00,2.43845,2.4385,2.43845,2.4385,22400000.0
2007-09-04 19:54:00,2.4385,2.4386,2.43845,2.43845,20000000.0
2007-09-04 19:55:00,2.4385,2.4386,2.43845,2.4386,53100000.0
2007-09-04 19:56:00,2.4386,2.4386,2.43845,2.43845,36000000.0
2007-09-04 19:57:00,2.43845,2.43845,2.4382,2.4383,193700003.0
2007-09-04 19:58:00,2.4383,2.4384,2.4381,2.4382,409899999.0
2007-09-04 19:59:00,2.4382,2.43835,2.4381,2.4381,172600000.0
2007-09-04 20:00:00,2.4383,2.43845,2.4381,2.43835,212599999.0
2007-09-04 20:01:00,2.4383,2.43845,2.4383,2.43835,98100000.0
2007-09-04 20:02:00,2.43835,2.4385,2.43825,2.43845,96800000.0
2007-09-04 20:03:00,2.43845,2.4386,2.4383,2.43835,145000000.0
2007-09-04 20:04:00,2.43835,2.43845,2.43835,2.4384,45600000.0
2007-09-04 20:05:00,2.4384,2.43845,2.4383,2.43835,35100000.0
2007-09-04 20:06:00,2.43835,2.43855,2.4383,2.43855,63600000.0
2007-09-04 20:07:00,2.43855,2.4388,2.4383,2.4388,187900000.0
2007-09-04 20:08:00,2.4388,2.43915,2.4388,2.43915,140000000.0
2007-09-04 20:09:00,2.4392,2.4392,2.4389,2.43905,103499999.0
2007-09-04 20:10:00,2.439,2.43905,2.4389,2.439,94200000.0
2007-09-04 20:11:00,2.43905,2.4392,2.43905,2.4392,41600000.0
2007-09-04 20:12:00,2.43915,2.43915,2.4388,2.43885,134100000.0
2007-09-04 20:13:00,2.43895,2.4391,2.43895,2.43905,82400000.0
2007-09-04 20:14:00,2.43905,2.4392,2.439,2.4392,48000000.0
2007-09-04 20:15:00,2.4392,2.4395,2.4392,2.43935,184800000.0
2007-09-04 20:16:00,2.43935,2.43935,2.4391,2.4391,40000000.0
2007-09-04 20:17:00,2.43905,2.43945,2.439,2.439,116800000.0
2007-09-04 20:18:00,2.43905,2.43905,2.43875,2.43895,63500000.0
2007-09-04 20:19:00,2.4389,2.43895,2.43875,2.43885,96700000.0
2007-09-04 20:20:00,2.43885,2.4389,2.4388,2.43885,49900000.0
2007-09-04 20:21:00,2.4388,2.43885,2.43875,2.43875,43000000.0
2007-09-04 20:22:00,2.43875,2.43915,2.43875,2.43915,175200000.0
2007-09-04 20:23:00,2.43915,2.43915,2.4389,2.43915,210600000.0
2007-09-04 20:24:00,2.43915,2.4392,2.4391,2.43915,55200000.0
2007-09-04 20:25:00,2.43915,2.43915,2.43885,2.43905,159600000.0
2007-09-04 20:26:00,2.439,2.43905,2.43875,2.43895,112800000.0
2007-09-04 20:27:00,2.43885,2.43885,2.4387,2.4387,48800000.0
2007-09-04 20:28:00,2.4387,2.43885,2.4384,2.4388,87200000.0
2007-09-04 20:29:00,2.4388,2.4389,2.4386,2.43865,129400000.0
2007-09-04 20:30:00,2.4386,2.43905,2.43855,2.43855,99000000.0
2007-09-04 20:31:00,2.4386,2.4388,2.4386,2.4388,68000000.0
2007-09-04 20:32:00,2.4388,2.43885,2.4385,2.43875,170800000.0
2007-09-04 20:33:00,2.4387,2.43875,2.4386,2.43865,121000000.0
2007-09-04 20:34:00,2.4386,2.43895,2.4386,2.4389,139900000.0
2007-09-04 20:35:00,2.4389,2.439,2.4388,2.439,155600000.0
2007-09-04 20:36:00,2.439,2.439,2.439,2.439,22400000.0
2007-09-04 20:37:00,2.439,2.439,2.4389,2.43895,29600000.0
2007-09-04 20:38:00,2.439,2.43905,2.4389,2.43905,15600000.0
2007-09-04 20:39:00,2.43905,2.43905,2.439,2.43905,25600000.0
2007-09-04 20:40:00,2.43905,2.43905,2.4388,2.439,104400000.0
2007-09-04 20:41:00,2.439,2.43955,2.4389,2.43905,188100000.0
2007-09-04 20:42:00,2.43905,2.4393,2.4389,2.43895,52800000.0
2007-09-04 20:43:00,2.439,2.4391,2.4389,2.439,112400000.0
2007-09-04 20:44:00,2.439,2.439,2.4386,2.4386,59300000.0
2007-09-04 20:45:00,2.4386,2.4386,2.43845,2.43845,77200000.0
2007-09-04 20:46:00,2.43845,2.43845,2.4382,2.43845,86600000.0
2007-09-04 20:47:00,2.4384,2.4387,2.4384,2.4387,42400000.0
2007-09-04 20:48:00,2.4387,2.4388,2.4387,2.43875,15200000.0
2007-09-04 20:49:00,2.4388,2.4388,2.4383,2.4384,104400000.0
2007-09-04 20:50:00,2.4385,2.4386,2.4384,2.4386,109800000.0
2007-09-04 20:51:00,2.4386,2.43865,2.4382,2.4383,228400000.0
2007-09-04 20:52:00,2.4382,2.4386,2.43815,2.4386,154400000.0
2007-09-04 20:53:00,2.4386,2.43865,2.4384,2.43865,101200000.0
2007-09-04 20:54:00,2.43865,2.43895,2.43865,2.43885,251300000.0
2007-09-04 20:55:00,2.43885,2.43905,2.4388,2.439,121700000.0
2007-09-04 20:56:00,2.439,2.43925,2.4388,2.43925,171700000.0
2007-09-04 20:57:00,2.4392,2.4396,2.4392,2.4395,151200000.0
2007-09-04 20:58:00,2.4395,2.4398,2.43945,2.43975,165600000.0
2007-09-04 20:59:00,2.43985,2.43985,2.4395,2.43975,133600000.0
2007-09-04 21:00:00,2.4398,2.4402,2.43965,2.4401,249400000.0
2007-09-04 21:01:00,2.4401,2.4405,2.44,2.4405,227800002.0
2007-09-04 21:02:00,2.4405,2.4408,2.44045,2.44065,96400000.0
2007-09-04 21:03:00,2.44065,2.4407,2.44055,2.44055,28800000.0
2007-09-04 21:04:00,2.44055,2.4407,2.4404,2.4407,142600000.0
2007-09-04 21:05:00,2.4407,2.4407,2.44045,2.44045,57600000.0
2007-09-04 21:06:00,2.4405,2.44055,2.44045,2.4405,42800000.0
2007-09-04 21:07:00,2.4405,2.4406,2.4402,2.4404,91500000.0
2007-09-04 21:08:00,2.4404,2.44055,2.4404,2.44055,75600000.0
2007-09-04 21:09:00,2.4405,2.4405,2.4404,2.4404,31400000.0
2007-09-04 21:10:00,2.4404,2.44045,2.44015,2.44025,50400000.0
2007-09-04 21:11:00,2.4403,2.4406,2.4403,2.44055,81600000.0
2007-09-04 21:12:00,2.44055,2.44055,2.4404,2.4405,23600000.0
2007-09-04 21:13:00,2.4405,2.44065,2.4404,2.4404,59600000.0
2007-09-04 21:14:00,2.44045,2.4405,2.44045,2.4405,7200000.0
2007-09-04 21:15:00,2.4405,2.44065,2.4405,2.44065,35600000.0
2007-09-04 21:16:00,2.4407,2.441,2.4406,2.4409,98200000.0
2007-09-04 21:17:00,2.4409,2.4411,2.44045,2.4408,211000000.0
2007-09-04 21:18:00,2.4408,2.4408,2.4405,2.44055,159000000.0
2007-09-04 21:19:00,2.4406,2.4406,2.44045,2.4405,184500000.0
2007-09-04 21:20:00,2.4404,2.4406,2.4404,2.4404,234400000.0
2007-09-04 21:21:00,2.44045,2.4405,2.4404,2.44045,28800000.0
2007-09-04 21:22:00,2.44045,2.4407,2.4403,2.4405,263900001.0
2007-09-04 21:23:00,2.4405,2.4405,2.44045,2.4405,25200000.0
2007-09-04 21:24:00,2.44045,2.4405,2.44045,2.4405,7200000.0
2007-09-04 21:25:00,2.4405,2.44085,2.44045,2.44075,88800000.0
2007-09-04 21:26:00,2.44075,2.4409,2.4405,2.44085,119200000.0
2007-09-04 21:27:00,2.4409,2.4411,2.4409,2.44095,52800000.0
2007-09-04 21:28:00,2.44085,2.4409,2.44065,2.44075,69600000.0
2007-09-04 21:29:00,2.4407,2.44095,2.4405,2.44055,116700000.0
2007-09-04 21:30:00,2.4405,2.44055,2.4404,2.4405,83200000.0
2007-09-04 21:31:00,2.4405,2.44055,2.4404,2.4405,88400000.0
2007-09-04 21:32:00,2.4405,2.4405,2.44015,2.44035,153600000.0
2007-09-04 21:33:00,2.44035,2.44035,2.43985,2.43985,110800000.0
2007-09-04 21:34:00,2.43985,2.44005,2.43985,2.44,53600000.0
2007-09-04 21:35:00,2.44,2.44005,2.43985,2.44005,63200000.0
2007-09-04 21:36:00,2.44005,2.44005,2.44,2.44,49200000.0
2007-09-04 21:37:00,2.44,2.44,2.4398,2.43995,107400000.0
2007-09-04 21:38:00,2.44,2.44,2.4398,2.4399,106000000.0
2007-09-04 21:39:00,2.4399,2.44,2.4396,2.4398,118800000.0
2007-09-04 21:40:00,2.43975,2.4398,2.4397,2.4398,43500000.0
2007-09-04 21:41:00,2.4397,2.4399,2.43965,2.4398,111500000.0
2007-09-04 21:42:00,2.4398,2.4398,2.4396,2.4396,57200000.0
2007-09-04 21:43:00,2.4396,2.4396,2.43945,2.4395,64800000.0
2007-09-04 21:44:00,2.4395,2.4398,2.4394,2.4396,244300000.0
2007-09-04 21:45:00,2.4397,2.4397,2.4396,2.43965,52800000.0
2007-09-04 21:46:00,2.4396,2.43965,2.4394,2.4396,280600000.0
2007-09-04 21:47:00,2.4396,2.4397,2.43955,2.4396,48600000.0
2007-09-04 21:48:00,2.43965,2.43995,2.4396,2.43965,131100000.0
2007-09-04 21:49:00,2.4397,2.4398,2.4397,2.4398,28800000.0
2007-09-04 21:50:00,2.43975,2.43985,2.4396,2.4398,92700000.0
2007-09-04 21:51:00,2.43975,2.43985,2.43975,2.43985,86400000.0
2007-09-04 21:52:00,2.43985,2.43985,2.4392,2.4395,123600000.0
2007-09-04 21:53:00,2.4396,2.4398,2.4393,2.43955,280800000.0
2007-09-04 21:54:00,2.43955,2.43955,2.4385,2.4386,238800000.0
2007-09-04 21:55:00,2.4386,2.4396,2.4386,2.4396,184700000.0
2007-09-04 21:56:00,2.4396,2.4397,2.4394,2.43945,92800000.0
2007-09-04 21:57:00,2.4394,2.4397,2.43915,2.4397,168700000.0
2007-09-04 21:58:00,2.4395,2.4396,2.4393,2.4396,110800000.0
2007-09-04 21:59:00,2.4396,2.4397,2.43955,2.4397,53100000.0
2007-09-04 22:00:00,2.4397,2.4405,2.4397,2.4402,404300000.0
2007-09-04 22:01:00,2.4402,2.4404,2.4399,2.43995,250700000.0
2007-09-04 22:02:00,2.43995,2.44,2.43965,2.4397,160000000.0
2007-09-04 22:03:00,2.43965,2.4397,2.43965,2.4397,14400000.0
2007-09-04 22:04:00,2.4397,2.44,2.4397,2.4398,170400000.0
2007-09-04 22:05:00,2.4398,2.4398,2.43965,2.4398,87000000.0
2007-09-04 22:06:00,2.4398,2.4399,2.4398,2.43985,85600000.0
2007-09-04 22:07:00,2.4398,2.4401,2.4398,2.4398,143400000.0
2007-09-04 22:08:00,2.4398,2.4399,2.4397,2.4398,184800000.0
2007-09-04 22:09:00,2.44,2.4405,2.43995,2.4404,135000000.0
2007-09-04 22:10:00,2.4404,2.4404,2.4401,2.4401,168800000.0
2007-09-04 22:11:00,2.4401,2.4401,2.4401,2.4401,44000000.0
2007-09-04 22:12:00,2.4401,2.4401,2.43965,2.43965,134700000.0
2007-09-04 22:13:00,2.4398,2.4399,2.4398,2.4399,65700000.0
2007-09-04 22:14:00,2.4399,2.44,2.4399,2.4399,80300000.0
2007-09-04 22:15:00,2.4399,2.4399,2.4399,2.4399,106500000.0
2007-09-04 22:16:00,2.4399,2.4402,2.43985,2.44,90600000.0
2007-09-04 22:17:00,2.43995,2.4402,2.4399,2.44,37600000.0
2007-09-04 22:18:00,2.43995,2.44,2.43985,2.44,17600000.0
2007-09-04 22:19:00,2.44,2.4401,2.43985,2.43985,28400000.0
2007-09-04 22:20:00,2.4399,2.44,2.43985,2.44,61900000.0
2007-09-04 22:21:00,2.4399,2.44,2.4396,2.4396,208700000.0
2007-09-04 22:22:00,2.4396,2.4398,2.4396,2.4397,200400000.0
2007-09-04 22:23:00,2.4397,2.43975,2.4396,2.4396,175200000.0
2007-09-04 22:24:00,2.4396,2.4396,2.43925,2.4393,100600000.0
2007-09-04 22:25:00,2.4393,2.4398,2.4392,2.4398,137000000.0
2007-09-04 22:26:00,2.4398,2.4399,2.4398,2.4399,155200000.0
2007-09-04 22:27:00,2.4399,2.44,2.4395,2.43965,327200000.0
2007-09-04 22:28:00,2.4396,2.43995,2.4395,2.43965,192200000.0
2007-09-04 22:29:00,2.4396,2.43975,2.4396,2.43965,62400000.0
2007-09-04 22:30:00,2.43965,2.4398,2.43965,2.4398,105600000.0
2007-09-04 22:31:00,2.4398,2.4398,2.4394,2.43955,185300000.0
2007-09-04 22:32:00,2.4394,2.43965,2.4394,2.4396,44100000.0
2007-09-04 22:33:00,2.4396,2.4398,2.4394,2.4395,172000000.0
2007-09-04 22:34:00,2.4395,2.4395,2.4393,2.4393,66900000.0
2007-09-04 22:35:00,2.4393,2.4396,2.4393,2.4395,40800000.0
2007-09-04 22:36:00,2.4395,2.4397,2.4393,2.43945,95400000.0
2007-09-04 22:37:00,2.43945,2.4397,2.4394,2.4397,100800000.0
2007-09-04 22:38:00,2.4397,2.4397,2.4395,2.4395,69300000.0
2007-09-04 22:39:00,2.4395,2.4398,2.43935,2.4395,207000000.0
2007-09-04 22:40:00,2.4395,2.4396,2.4392,2.4394,227800000.0
2007-09-04 22:41:00,2.43935,2.4394,2.4393,2.4394,27600000.0
2007-09-04 22:42:00,2.4394,2.43945,2.4394,2.4394,72800000.0
2007-09-04 22:43:00,2.4395,2.4398,2.43945,2.4398,146100000.0
2007-09-04 22:44:00,2.4398,2.4404,2.4397,2.4404,361300000.0
2007-09-04 22:45:00,2.4404,2.4404,2.44,2.44005,77100000.0
2007-09-04 22:46:00,2.44005,2.4402,2.4399,2.4401,89400000.0
2007-09-04 22:47:00,2.4401,2.4403,2.4401,2.4403,115200000.0
2007-09-04 22:48:00,2.4403,2.4403,2.44,2.44,67200000.0
2007-09-04 22:49:00,2.44,2.44005,2.4398,2.44005,87900000.0
2007-09-04 22:50:00,2.44005,2.44005,2.43985,2.43985,116700000.0
2007-09-04 22:51:00,2.43985,2.4399,2.4398,2.4398,57800000.0
2007-09-04 22:52:00,2.4398,2.4399,2.4398,2.4399,111800000.0
2007-09-04 22:53:00,2.4399,2.4402,2.4399,2.4399,38200000.0
2007-09-04 22:54:00,2.44,2.44,2.4397,2.4398,106200000.0
2007-09-04 22:55:00,2.4397,2.4398,2.4395,2.4397,134800000.0
2007-09-04 22:56:00,2.4397,2.43995,2.4394,2.4395,149000000.0
2007-09-04 22:57:00,2.4395,2.44,2.4395,2.4399,65100000.0
2007-09-04 22:58:00,2.4399,2.4409,2.4398,2.4409,190300000.0
2007-09-04 22:59:00,2.4408,2.4408,2.4404,2.4408,165500000.0
2007-09-04 23:00:00,2.4407,2.4409,2.4403,2.4406,244600000.0
2007-09-04 23:01:00,2.4405,2.4406,2.44,2.4402,220600000.0
2007-09-04 23:02:00,2.44,2.44,2.4399,2.4399,62400000.0
2007-09-04 23:03:00,2.4399,2.4403,2.4399,2.4401,25500000.0
2007-09-04 23:04:00,2.4401,2.4408,2.4401,2.4403,86700000.0
2007-09-04 23:05:00,2.4403,2.4404,2.4403,2.4403,54300000.0
2007-09-04 23:06:00,2.4403,2.4408,2.4403,2.4408,143700000.0
2007-09-04 23:07:00,2.4407,2.441,2.4407,2.4407,45600000.0
2007-09-04 23:08:00,2.4406,2.4407,2.4405,2.4406,33300000.0
2007-09-04 23:09:00,2.4406,2.4408,2.4406,2.4406,21600000.0
2007-09-04 23:10:00,2.4406,2.4407,2.4404,2.4404,12000000.0
2007-09-04 23:11:00,2.4404,2.4404,2.4403,2.4404,9600000.0
2007-09-04 23:12:00,2.4404,2.4404,2.4401,2.4401,48000000.0
2007-09-04 23:13:00,2.4401,2.4402,2.4401,2.4402,21400000.0
2007-09-04 23:14:00,2.4402,2.4402,2.4402,2.4402,7200000.0
2007-09-04 23:15:00,2.4402,2.4402,2.4398,2.4401,120600000.0
2007-09-04 23:16:00,2.4401,2.4401,2.4395,2.4398,222200000.0
2007-09-04 23:17:00,2.44,2.44,2.4398,2.43985,26400000.0
2007-09-04 23:18:00,2.4398,2.4399,2.43975,2.4399,29400000.0
2007-09-04 23:19:00,2.4399,2.43995,2.4396,2.4399,126600000.0
2007-09-04 23:20:00,2.4398,2.43985,2.43945,2.43945,96000000.0
2007-09-04 23:21:00,2.43945,2.4395,2.43945,2.43945,30900000.0
2007-09-04 23:22:00,2.4394,2.43965,2.4393,2.43965,80400000.0
2007-09-04 23:23:00,2.43975,2.43975,2.4397,2.4397,19800000.0
2007-09-04 23:24:00,2.43975,2.43985,2.43975,2.43985,7200000.0
2007-09-04 23:25:00,2.4398,2.4398,2.4396,2.43965,46800000.0
2007-09-04 23:26:00,2.43965,2.4398,2.43965,2.43975,43200000.0
2007-09-04 23:27:00,2.43985,2.4399,2.4396,2.43975,58800000.0
2007-09-04 23:28:00,2.43975,2.44005,2.43975,2.44,78900000.0
2007-09-04 23:29:00,2.44,2.44,2.43965,2.43965,61800000.0
2007-09-04 23:30:00,2.43965,2.43965,2.4394,2.4394,101800000.0
2007-09-04 23:31:00,2.4395,2.4395,2.4393,2.4393,68000000.0
2007-09-04 23:32:00,2.4393,2.43955,2.4393,2.43955,46600000.0
2007-09-04 23:33:00,2.43955,2.43975,2.4395,2.4397,53300000.0
2007-09-04 23:34:00,2.4397,2.43995,2.4397,2.43995,108600000.0
2007-09-04 23:35:00,2.4399,2.4399,2.43985,2.43985,60300000.0
2007-09-04 23:36:00,2.4398,2.4398,2.4396,2.4396,24000000.0
2007-09-04 23:37:00,2.4395,2.4396,2.4394,2.4396,48400000.0
2007-09-04 23:38:00,2.43975,2.4398,2.43975,2.4398,14000000.0
2007-09-04 23:39:00,2.4398,2.4398,2.4397,2.4397,40000000.0
2007-09-04 23:40:00,2.43975,2.4398,2.4397,2.4397,28000000.0
2007-09-04 23:41:00,2.4397,2.44,2.4397,2.43995,32700000.0
2007-09-04 23:42:00,2.43995,2.4404,2.4399,2.4404,39100000.0
2007-09-04 23:43:00,2.4405,2.44055,2.44035,2.4404,101400000.0
2007-09-04 23:44:00,2.44035,2.44035,2.43935,2.43935,114900000.0
2007-09-04 23:45:00,2.4394,2.44005,2.4394,2.43975,73800000.0
2007-09-04 23:46:00,2.4398,2.4399,2.4396,2.43975,33600000.0
2007-09-04 23:47:00,2.4397,2.4397,2.4396,2.4396,23000000.0
2007-09-04 23:48:00,2.4396,2.4398,2.4391,2.4398,129400000.0
2007-09-04 23:49:00,2.4397,2.4397,2.4396,2.4396,36300000.0
2007-09-04 23:50:00,2.4396,2.4399,2.4396,2.4398,59500000.0
2007-09-04 23:51:00,2.4398,2.4402,2.43975,2.4398,20700000.0
2007-09-04 23:52:00,2.4398,2.4398,2.4395,2.4395,30000000.0
2007-09-04 23:53:00,2.4395,2.43955,2.4394,2.4394,19200000.0
2007-09-04 23:54:00,2.4394,2.4394,2.4394,2.4394,8800000.0
2007-09-04 23:55:00,2.4394,2.4394,2.4394,2.4394,10800000.0
2007-09-04 23:56:00,2.4394,2.4396,2.4394,2.4394,49100000.0
2007-09-04 23:57:00,2.4394,2.4395,2.4394,2.4394,74100000.0
2007-09-04 23:58:00,2.4395,2.4395,2.4385,2.4392,311200000.0
2007-09-04 23:59:00,2.4393,2.4394,2.4388,2.4394,52500000.0
2007-09-05 00:00:00,2.4394,2.4394,2.4388,2.4389,65000000.0
2007-09-05 00:01:00,2.43905,2.43915,2.438,2.439,103000000.0
2007-09-05 00:02:00,2.439,2.439,2.4385,2.4388,26400000.0
2007-09-05 00:03:00,2.4388,2.4388,2.4379,2.4384,53700000.0
2007-09-05 00:04:00,2.4385,2.4388,2.4385,2.43855,27400000.0
2007-09-05 00:05:00,2.4386,2.4386,2.438,2.4383,66300000.0
2007-09-05 00:06:00,2.4378,2.4386,2.4378,2.4385,111300000.0
2007-09-05 00:07:00,2.4385,2.43925,2.438,2.43925,146100000.0
2007-09-05 00:08:00,2.43925,2.43925,2.4384,2.43885,65500000.0
2007-09-05 00:09:00,2.4388,2.43885,2.4383,2.4387,89200000.0
2007-09-05 00:10:00,2.43865,2.43865,2.43865,2.43865,7200000.0
2007-09-05 00:11:00,2.4387,2.4387,2.4382,2.4387,83600000.0
2007-09-05 00:12:00,2.4387,2.4387,2.4382,2.4386,107400000.0
2007-09-05 00:13:00,2.4383,2.43865,2.43825,2.43825,54000000.0
2007-09-05 00:14:00,2.43825,2.4383,2.4378,2.43815,136900000.0
2007-09-05 00:15:00,2.43815,2.4384,2.438,2.438,48800000.0
2007-09-05 00:16:00,2.438,2.4381,2.438,2.43805,61600000.0
2007-09-05 00:17:00,2.43805,2.43805,2.4378,2.4379,143000000.0
2007-09-05 00:18:00,2.4379,2.4384,2.4379,2.4384,88800000.0
2007-09-05 00:19:00,2.4383,2.4383,2.4374,2.43775,170000000.0
2007-09-05 00:20:00,2.4377,2.4382,2.4377,2.43795,65200000.0
2007-09-05 00:21:00,2.4379,2.4379,2.4377,2.4377,17600000.0
2007-09-05 00:22:00,2.43755,2.4376,2.43745,2.4376,148100000.0
2007-09-05 00:23:00,2.43755,2.4376,2.4375,2.4376,150300000.0
2007-09-05 00:24:00,2.43755,2.43765,2.4375,2.4376,89200000.0
2007-09-05 00:25:00,2.4376,2.43765,2.4369,2.4373,175600000.0
2007-09-05 00:26:00,2.4373,2.4373,2.4369,2.4369,92800000.0
2007-09-05 00:27:00,2.43695,2.43705,2.4369,2.43695,26000000.0
2007-09-05 00:28:00,2.4369,2.4372,2.4368,2.4371,158000000.0
2007-09-05 00:29:00,2.4372,2.4372,2.437,2.437,22800000.0
2007-09-05 00:30:00,2.43705,2.4372,2.43705,2.4372,54400000.0
2007-09-05 00:31:00,2.43725,2.4374,2.4369,2.43705,146300000.0
2007-09-05 00:32:00,2.43715,2.4376,2.43715,2.4375,86800000.0
2007-09-05 00:33:00,2.4375,2.4375,2.4367,2.43685,65500000.0
2007-09-05 00:34:00,2.4369,2.43715,2.4369,2.43695,64800000.0
2007-09-05 00:35:00,2.437,2.437,2.43695,2.43695,4800000.0
2007-09-05 00:36:00,2.43705,2.4371,2.43705,2.43705,12000000.0
2007-09-05 00:37:00,2.43705,2.43705,2.43685,2.4369,66100000.0
2007-09-05 00:38:00,2.43685,2.43715,2.43685,2.43715,82200000.0
2007-09-05 00:39:00,2.4372,2.43725,2.43715,2.43725,51200000.0
2007-09-05 00:40:00,2.4372,2.4376,2.4371,2.4376,126100000.0
2007-09-05 00:41:00,2.4376,2.43795,2.4371,2.4376,99500000.0
2007-09-05 00:42:00,2.4376,2.43765,2.4371,2.4374,47000000.0
2007-09-05 00:43:00,2.4374,2.4374,2.4374,2.4374,6400000.0
2007-09-05 00:44:00,2.4374,2.4378,2.43715,2.4378,40700000.0
2007-09-05 00:45:00,2.4378,2.4379,2.43775,2.43785,29600000.0
2007-09-05 00:46:00,2.4378,2.43785,2.4377,2.43785,25600000.0
2007-09-05 00:47:00,2.4379,2.4379,2.4377,2.43775,18400000.0
2007-09-05 00:48:00,2.4377,2.4377,2.4375,2.4376,52800000.0
2007-09-05 00:49:00,2.4377,2.4377,2.4377,2.4377,6400000.0
2007-09-05 00:50:00,2.43765,2.4377,2.43765,2.43765,7200000.0
2007-09-05 00:51:00,2.43716,2.43742,2.43699,2.4372,63400000.0
2007-09-05 00:52:00,2.43726,2.43726,2.43716,2.43717,54800000.0
2007-09-05 00:53:00,2.43728,2.4374,2.43697,2.43732,335400000.0
2007-09-05 00:54:00,2.43765,2.43765,2.43695,2.43705,100800000.0
2007-09-05 00:55:00,2.43695,2.43705,2.43695,2.437,39700000.0
2007-09-05 00:56:00,2.437,2.4371,2.437,2.43705,36400000.0
2007-09-05 00:57:00,2.437,2.43715,2.437,2.437,25400000.0
2007-09-05 00:58:00,2.43645,2.43675,2.43628,2.43675,147800000.0
2007-09-05 00:59:00,2.43666,2.43714,2.43666,2.43714,26400000.0
2007-09-05 01:00:00,2.437,2.437,2.4368,2.4368,163800000.0
2007-09-05 01:01:00,2.4368,2.4372,2.4368,2.4371,188300000.0
2007-09-05 01:02:00,2.43705,2.4372,2.43705,2.4372,53800000.0
2007-09-05 01:03:00,2.4372,2.4372,2.43705,2.43705,18400000.0
2007-09-05 01:04:00,2.43705,2.4373,2.437,2.4373,48500000.0
2007-09-05 01:05:00,2.4373,2.4373,2.4373,2.4373,6400000.0
2007-09-05 01:06:00,2.4373,2.4374,2.4373,2.4374,10400000.0
2007-09-05 01:07:00,2.4374,2.4376,2.4374,2.4376,44000000.0
2007-09-05 01:08:00,2.4377,2.43775,2.4375,2.4375,45600000.0
2007-09-05 01:09:00,2.4375,2.4375,2.4374,2.4375,24200000.0
2007-09-05 01:10:00,2.4375,2.4375,2.437,2.437,289200000.0
2007-09-05 01:11:00,2.4371,2.4376,2.4371,2.4373,87000000.0
2007-09-05 01:12:00,2.4374,2.4375,2.4374,2.4375,63800000.0
2007-09-05 01:13:00,2.4374,2.4376,2.4374,2.4376,43900000.0
2007-09-05 01:14:00,2.4376,2.4378,2.4375,2.4375,81300000.0
2007-09-05 01:15:00,2.4375,2.4375,2.4374,2.4374,42000001.0
2007-09-05 01:16:00,2.4375,2.4378,2.4375,2.4375,60700000.0
2007-09-05 01:17:00,2.4376,2.4376,2.4376,2.4376,24800000.0
2007-09-05 01:18:00,2.4376,2.4376,2.4376,2.4376,4000000.0
2007-09-05 01:19:00,2.4376,2.4377,2.4376,2.4376,9600000.0
2007-09-05 01:20:00,2.4376,2.4378,2.4376,2.4376,69500000.0
2007-09-05 01:21:00,2.4376,2.4378,2.4376,2.4378,93600000.0
2007-09-05 01:22:00,2.4378,2.4378,2.4377,2.4377,39000000.0
2007-09-05 01:23:00,2.4377,2.4382,2.4377,2.4379,173900000.0
2007-09-05 01:24:00,2.4379,2.4379,2.4375,2.4378,33400000.0
2007-09-05 01:25:00,2.4379,2.438,2.4378,2.4378,55900000.0
2007-09-05 01:26:00,2.4379,2.4379,2.4378,2.4378,29600000.0
2007-09-05 01:27:00,2.4378,2.4378,2.4377,2.4377,37600000.0
2007-09-05 01:28:00,2.43775,2.4382,2.43775,2.438,71200000.0
2007-09-05 01:29:00,2.438,2.4386,2.43765,2.4385,378900000.0
2007-09-05 01:30:00,2.4385,2.4385,2.4382,2.4385,106400000.0
2007-09-05 01:31:00,2.4385,2.43855,2.43815,2.43825,135200000.0
2007-09-05 01:32:00,2.43825,2.4386,2.43815,2.4386,59900000.0
2007-09-05 01:33:00,2.4386,2.4389,2.4385,2.4388,172800000.0
2007-09-05 01:34:00,2.4388,2.43885,2.4386,2.4388,116900000.0
2007-09-05 01:35:00,2.4388,2.4388,2.4386,2.4388,43800000.0
2007-09-05 01:36:00,2.4388,2.4388,2.4381,2.4381,134200000.0
2007-09-05 01:37:00,2.4381,2.4383,2.4381,2.4383,64500000.0
2007-09-05 01:38:00,2.4383,2.4385,2.438,2.43805,397700000.0
2007-09-05 01:39:00,2.43805,2.4383,2.438,2.4383,66200000.0
2007-09-05 01:40:00,2.4383,2.4385,2.4381,2.4385,278800000.0
2007-09-05 01:41:00,2.4385,2.4386,2.4381,2.4384,261700000.0
2007-09-05 01:42:00,2.4384,2.4393,2.4382,2.4392,782900001.0
2007-09-05 01:43:00,2.4391,2.4398,2.4391,2.4395,320200000.0
2007-09-05 01:44:00,2.4395,2.4405,2.4395,2.4398,292900000.0
2007-09-05 01:45:00,2.4401,2.4402,2.4395,2.4395,200100000.0
2007-09-05 01:46:00,2.4395,2.4396,2.4388,2.4394,228500000.0
2007-09-05 01:47:00,2.4394,2.4397,2.4393,2.4397,117800000.0
2007-09-05 01:48:00,2.4397,2.4397,2.4395,2.4395,130200000.0
2007-09-05 01:49:00,2.4396,2.4397,2.4396,2.4397,12800000.0
2007-09-05 01:50:00,2.4398,2.4398,2.439,2.4393,102400000.0
2007-09-05 01:51:00,2.4393,2.4394,2.439,2.4393,31900000.0
2007-09-05 01:52:00,2.4394,2.4394,2.4387,2.43875,258799999.0
2007-09-05 01:53:00,2.4388,2.4391,2.4388,2.4391,107200000.0
2007-09-05 01:54:00,2.439,2.4391,2.4389,2.4389,36900000.0
2007-09-05 01:55:00,2.439,2.4391,2.43885,2.43885,45600000.0
2007-09-05 01:56:00,2.43885,2.4389,2.4388,2.4389,106500003.0
2007-09-05 01:57:00,2.4389,2.4392,2.4389,2.4392,41400000.0
2007-09-05 01:58:00,2.4391,2.4392,2.4389,2.4389,96800000.0
2007-09-05 01:59:00,2.4389,2.4392,2.4389,2.4391,84900000.0
2007-09-05 02:00:00,2.4391,2.43925,2.43885,2.43925,85500000.0
2007-09-05 02:01:00,2.4392,2.4392,2.43865,2.43865,72000000.0
2007-09-05 02:02:00,2.43865,2.4387,2.4386,2.4387,20800000.0
2007-09-05 02:03:00,2.4387,2.4387,2.4386,2.4387,36000000.0
2007-09-05 02:04:00,2.4387,2.4388,2.4387,2.4388,13600000.0
2007-09-05 02:05:00,2.4388,2.4389,2.4388,2.4388,68800000.0
2007-09-05 02:06:00,2.4388,2.4388,2.4387,2.4388,39700000.0
2007-09-05 02:07:00,2.4388,2.43895,2.4387,2.43885,125000000.0
2007-09-05 02:08:00,2.4388,2.43885,2.43865,2.4387,22300000.0
2007-09-05 02:09:00,2.4387,2.4387,2.4385,2.4385,17600000.0
2007-09-05 02:10:00,2.4384,2.4386,2.4384,2.4386,31000000.0
2007-09-05 02:11:00,2.4385,2.4385,2.4382,2.4384,50100000.0
2007-09-05 02:12:00,2.4384,2.4387,2.4384,2.4386,40100000.0
2007-09-05 02:13:00,2.4385,2.4385,2.4384,2.4385,22200000.0
2007-09-05 02:14:00,2.4385,2.4385,2.4385,2.4385,9600000.0
2007-09-05 02:15:00,2.43855,2.4387,2.4385,2.4385,26100000.0
2007-09-05 02:16:00,2.4385,2.4385,2.4383,2.4385,83100000.0
2007-09-05 02:17:00,2.4384,2.4384,2.4381,2.4381,17900000.0
2007-09-05 02:18:00,2.4382,2.4383,2.4381,2.4383,66400000.0
2007-09-05 02:19:00,2.4383,2.4393,2.4383,2.4388,223700000.0
2007-09-05 02:20:00,2.4388,2.4388,2.4384,2.4385,133000000.0
2007-09-05 02:21:00,2.43845,2.4386,2.43845,2.4385,28800000.0
2007-09-05 02:22:00,2.4385,2.4387,2.4385,2.4387,11200000.0
2007-09-05 02:23:00,2.4388,2.4388,2.43855,2.43855,8000000.0
2007-09-05 02:24:00,2.43855,2.43855,2.4385,2.4385,12800000.0
2007-09-05 02:25:00,2.43855,2.43855,2.43835,2.43845,48800000.0
2007-09-05 02:26:00,2.43845,2.4385,2.43845,2.4385,29600000.0
2007-09-05 02:27:00,2.4384,2.4385,2.4384,2.4384,6400000.0
2007-09-05 02:28:00,2.4382,2.4383,2.4381,2.4381,68800000.0
2007-09-05 02:29:00,2.4381,2.4381,2.4381,2.4381,4800000.0
2007-09-05 02:30:00,2.4381,2.4381,2.4378,2.438,148500000.0
2007-09-05 02:31:00,2.438,2.4383,2.4375,2.4383,141100000.0
2007-09-05 02:32:00,2.4382,2.4384,2.4381,2.4381,114200000.0
2007-09-05 02:33:00,2.4381,2.4381,2.4376,2.4376,140000000.0
2007-09-05 02:34:00,2.4376,2.4377,2.4375,2.4377,61200000.0
2007-09-05 02:35:00,2.4377,2.4383,2.4375,2.438,258200001.0
2007-09-05 02:36:00,2.438,2.438,2.4379,2.4379,17600000.0
2007-09-05 02:37:00,2.4379,2.4382,2.4377,2.4382,23200000.0
2007-09-05 02:38:00,2.4382,2.4384,2.43785,2.438,52700000.0
2007-09-05 02:39:00,2.4381,2.4384,2.438,2.4384,51200000.0
2007-09-05 02:40:00,2.4383,2.4384,2.4382,2.43825,36000000.0
2007-09-05 02:41:00,2.4382,2.43845,2.4381,2.4381,100500000.0
2007-09-05 02:42:00,2.4381,2.4383,2.4381,2.4383,10400000.0
2007-09-05 02:43:00,2.4382,2.4383,2.4382,2.4383,3200000.0
2007-09-05 02:44:00,2.4384,2.4385,2.4378,2.4379,93600000.0
2007-09-05 02:45:00,2.4379,2.4382,2.4379,2.4381,44000000.0
2007-09-05 02:46:00,2.4381,2.4381,2.438,2.4381,20800000.0
2007-09-05 02:47:00,2.4381,2.4381,2.438,2.4381,22400000.0
2007-09-05 02:48:00,2.4381,2.4381,2.4379,2.438,77600000.0
2007-09-05 02:49:00,2.438,2.4384,2.438,2.43835,25600000.0
2007-09-05 02:50:00,2.4382,2.4383,2.4378,2.438,72000000.0
2007-09-05 02:51:00,2.438,2.438,2.438,2.438,19200000.0
2007-09-05 02:52:00,2.4383,2.4384,2.4382,2.4382,12800000.0
2007-09-05 02:53:00,2.4382,2.4385,2.438,2.4384,128000000.0
2007-09-05 02:54:00,2.4384,2.4392,2.4382,2.4389,178700000.0
2007-09-05 02:55:00,2.439,2.4393,2.4386,2.4388,211200000.0
2007-09-05 02:56:00,2.4388,2.43915,2.4388,2.4388,121600000.0
2007-09-05 02:57:00,2.4388,2.4391,2.4387,2.439,44700000.0
2007-09-05 02:58:00,2.439,2.4395,2.439,2.4393,95100000.0
2007-09-05 02:59:00,2.4393,2.4393,2.439,2.4392,134800000.0
2007-09-05 03:00:00,2.4393,2.4395,2.4393,2.4394,52400000.0
2007-09-05 03:01:00,2.4394,2.4394,2.4389,2.43895,46200000.0
2007-09-05 03:02:00,2.43895,2.4393,2.4388,2.4391,164600000.0
2007-09-05 03:03:00,2.4391,2.4391,2.439,2.439,48800000.0
2007-09-05 03:04:00,2.439,2.439,2.439,2.439,4000000.0
2007-09-05 03:05:00,2.439,2.439,2.43885,2.439,62200000.0
2007-09-05 03:06:00,2.439,2.4391,2.439,2.4391,86200000.0
2007-09-05 03:07:00,2.4391,2.4391,2.4391,2.4391,9600000.0
2007-09-05 03:08:00,2.43878,2.43878,2.43845,2.43877,78700000.0
2007-09-05 03:09:00,2.4391,2.4392,2.4391,2.4392,48400000.0
2007-09-05 03:10:00,2.4392,2.4392,2.4388,2.4391,375500000.0
2007-09-05 03:11:00,2.4392,2.4392,2.4391,2.4391,33500000.0
2007-09-05 03:12:00,2.4391,2.4395,2.4391,2.4395,100500000.0
2007-09-05 03:13:00,2.4395,2.4395,2.4393,2.4394,101200000.0
2007-09-05 03:14:00,2.4395,2.4399,2.4393,2.4399,139200000.0
2007-09-05 03:15:00,2.4399,2.44,2.4398,2.4399,4800000.0
2007-09-05 03:16:00,2.4398,2.4398,2.4396,2.4397,29600000.0
2007-09-05 03:17:00,2.4396,2.4397,2.4395,2.4396,87100000.0
2007-09-05 03:18:00,2.4396,2.4398,2.4396,2.4396,32800000.0
2007-09-05 03:19:00,2.4396,2.4397,2.4396,2.4397,12800000.0
2007-09-05 03:20:00,2.4398,2.4399,2.4397,2.4398,37600000.0
2007-09-05 03:21:00,2.4398,2.44,2.4398,2.44,22700000.0
2007-09-05 03:22:00,2.4398,2.4398,2.4398,2.4398,3800000.0
2007-09-05 03:23:00,2.44,2.44,2.44,2.44,2400000.0
2007-09-05 03:24:00,2.4398,2.4401,2.4398,2.4399,18200000.0
2007-09-05 03:25:00,2.4399,2.4399,2.4398,2.4399,9600000.0
2007-09-05 03:26:00,2.4399,2.4399,2.4399,2.4399,18400000.0
2007-09-05 03:27:00,2.44,2.4401,2.44,2.4401,51200000.0
2007-09-05 03:28:00,2.4401,2.4406,2.4401,2.4403,66500000.0
2007-09-05 03:29:00,2.4402,2.4403,2.44,2.44,58700000.0
2007-09-05 03:30:00,2.44,2.44,2.44,2.44,2400000.0
2007-09-05 03:31:00,2.4399,2.4399,2.4397,2.4397,56000000.0
2007-09-05 03:32:00,2.4398,2.4398,2.4396,2.4396,69200000.0
2007-09-05 03:33:00,2.4397,2.4399,2.4396,2.4398,31200000.0
2007-09-05 03:34:00,2.4397,2.44,2.4397,2.44,56600000.0
2007-09-05 03:35:00,2.4401,2.4401,2.4401,2.4401,800000.0
2007-09-05 03:36:00,2.44,2.4403,2.4399,2.4403,135499999.0
2007-09-05 03:37:00,2.4403,2.4404,2.4402,2.4403,30400000.0
2007-09-05 03:38:00,2.4403,2.4407,2.4403,2.4407,19200000.0
2007-09-05 03:39:00,2.4406,2.4406,2.4405,2.4405,4800000.0
2007-09-05 03:40:00,2.44035,2.4404,2.4403,2.4404,18400000.0
2007-09-05 03:41:00,2.4404,2.4405,2.4404,2.4404,40800000.0
2007-09-05 03:42:00,2.44023,2.44023,2.43999,2.43999,166000000.0
2007-09-05 03:43:00,2.4404,2.4405,2.4403,2.4405,113600000.0
2007-09-05 03:44:00,2.4405,2.4406,2.4404,2.4405,43900000.0
2007-09-05 03:45:00,2.4405,2.4405,2.4402,2.4402,58000000.0
2007-09-05 03:46:00,2.4402,2.4402,2.4402,2.4402,11200000.0
2007-09-05 03:47:00,2.4404,2.4404,2.4402,2.4402,36000000.0
2007-09-05 03:48:00,2.4402,2.4403,2.4402,2.4403,28800000.0
2007-09-05 03:49:00,2.4403,2.4405,2.4403,2.4405,9600000.0
2007-09-05 03:50:00,2.4404,2.4405,2.4402,2.4402,27200000.0
2007-09-05 03:51:00,2.4403,2.4404,2.4403,2.4403,11200000.0
2007-09-05 03:52:00,2.44035,2.4404,2.44035,2.4404,14400000.0
2007-09-05 03:53:00,2.4404,2.4404,2.4403,2.4404,44800000.0
2007-09-05 03:54:00,2.4405,2.4405,2.4404,2.4405,86800000.0
2007-09-05 03:55:00,2.4404,2.4406,2.44035,2.4406,76700000.0
2007-09-05 03:56:00,2.44055,2.4407,2.4405,2.4406,30800000.0
2007-09-05 03:57:00,2.4405,2.4406,2.4404,2.4404,26400000.0
2007-09-05 03:58:00,2.43997,2.44007,2.43976,2.43999,121300000.0
2007-09-05 03:59:00,2.4404,2.4404,2.4402,2.4402,9600000.0
2007-09-05 04:00:00,2.4401,2.4401,2.4398,2.4399,48800000.0
2007-09-05 04:01:00,2.4399,2.44,2.4397,2.4397,23000000.0
2007-09-05 04:02:00,2.4398,2.4401,2.4396,2.4397,138900000.0
2007-09-05 04:03:00,2.4398,2.4398,2.4396,2.4397,24600000.0
2007-09-05 04:04:00,2.4397,2.4397,2.439,2.4392,217100000.0
2007-09-05 04:05:00,2.439,2.43915,2.4384,2.4386,240600000.0
2007-09-05 04:06:00,2.4386,2.4391,2.4386,2.4391,102600000.0
2007-09-05 04:07:00,2.4391,2.4392,2.4391,2.4392,10200000.0
2007-09-05 04:08:00,2.4392,2.4395,2.4392,2.4393,45800000.0
2007-09-05 04:09:00,2.4394,2.4398,2.4393,2.4393,213400000.0
2007-09-05 04:10:00,2.4393,2.4393,2.4392,2.4393,60800000.0
2007-09-05 04:11:00,2.4393,2.4394,2.439,2.4394,62800000.0
2007-09-05 04:12:00,2.4394,2.4394,2.4393,2.4394,16000000.0
2007-09-05 04:13:00,2.4394,2.4395,2.4392,2.4394,35200000.0
2007-09-05 04:14:00,2.4394,2.4396,2.439,2.439,119800000.0
2007-09-05 04:15:00,2.439,2.4393,2.4384,2.4386,235900000.0
2007-09-05 04:16:00,2.4386,2.4391,2.4383,2.43835,344900000.0
2007-09-05 04:17:00,2.4384,2.4387,2.4384,2.4387,9600000.0
2007-09-05 04:18:00,2.4386,2.4387,2.4386,2.4387,57300000.0
2007-09-05 04:19:00,2.4387,2.4387,2.4385,2.4387,8000000.0
2007-09-05 04:20:00,2.4387,2.4387,2.4383,2.4384,96200000.0
2007-09-05 04:21:00,2.4384,2.4384,2.4382,2.4382,28400000.0
2007-09-05 04:22:00,2.4382,2.4382,2.4382,2.4382,9600000.0
2007-09-05 04:23:00,2.4382,2.43825,2.4379,2.438,52800000.0
2007-09-05 04:24:00,2.438,2.4382,2.438,2.438,58700000.0
2007-09-05 04:25:00,2.438,2.4382,2.43795,2.4381,31600000.0
2007-09-05 04:26:00,2.4381,2.4382,2.4379,2.43795,77000000.0
2007-09-05 04:27:00,2.43795,2.4382,2.43795,2.4382,76800000.0
2007-09-05 04:28:00,2.4382,2.4382,2.4379,2.4381,48000000.0
2007-09-05 04:29:00,2.4381,2.4381,2.4381,2.4381,24800000.0
2007-09-05 04:30:00,2.438,2.438,2.43775,2.4379,114900000.0
2007-09-05 04:31:00,2.4379,2.43805,2.4377,2.4377,128400000.0
2007-09-05 04:32:00,2.4379,2.4379,2.4377,2.4379,126900000.0
2007-09-05 04:33:00,2.4379,2.4379,2.4377,2.4377,757200000.0
2007-09-05 04:34:00,2.4377,2.4377,2.4373,2.4377,157399996.0
2007-09-05 04:35:00,2.4379,2.4379,2.4378,2.4378,1600000.0
2007-09-05 04:36:00,2.4379,2.4379,2.4376,2.4376,17600000.0
2007-09-05 04:37:00,2.4376,2.4376,2.4376,2.4376,15200000.0
2007-09-05 04:38:00,2.4376,2.4386,2.4375,2.43825,105600000.0
2007-09-05 04:39:00,2.4382,2.43825,2.4378,2.43805,76000000.0
2007-09-05 04:40:00,2.43805,2.4382,2.4378,2.43795,276400000.0
2007-09-05 04:41:00,2.438,2.43825,2.438,2.4381,24800000.0
2007-09-05 04:42:00,2.4381,2.4381,2.4379,2.4381,31200000.0
2007-09-05 04:43:00,2.4381,2.43815,2.4381,2.43815,8800000.0
2007-09-05 04:44:00,2.43815,2.4388,2.43815,2.4383,142400000.0
2007-09-05 04:45:00,2.4383,2.43845,2.438,2.4381,64700000.0
2007-09-05 04:46:00,2.43805,2.4381,2.43805,2.4381,47200000.0
2007-09-05 04:47:00,2.4381,2.4381,2.4378,2.438,25600000.0
2007-09-05 04:48:00,2.43795,2.43815,2.43785,2.43815,91200000.0
2007-09-05 04:49:00,2.43815,2.43815,2.4373,2.4375,67900000.0
2007-09-05 04:50:00,2.4376,2.4377,2.4376,2.4376,24800000.0
2007-09-05 04:51:00,2.4375,2.4377,2.43745,2.4377,83700000.0
2007-09-05 04:52:00,2.4377,2.4377,2.4373,2.4374,60800000.0
2007-09-05 04:53:00,2.4374,2.4374,2.4374,2.4374,27200000.0
2007-09-05 04:54:00,2.4374,2.43745,2.4368,2.4368,191000000.0
2007-09-05 04:55:00,2.4368,2.4368,2.4364,2.43655,177200000.0
2007-09-05 04:56:00,2.43655,2.4374,2.43655,2.437,202600000.0
2007-09-05 04:57:00,2.437,2.4371,2.436,2.436,306800000.0
2007-09-05 04:58:00,2.43605,2.4367,2.436,2.4361,214300000.0
2007-09-05 04:59:00,2.4362,2.4366,2.4361,2.4366,79400000.0
2007-09-05 05:00:00,2.4366,2.4367,2.4362,2.4364,169100000.0
2007-09-05 05:01:00,2.4363,2.43645,2.4356,2.4357,367000000.0
2007-09-05 05:02:00,2.4357,2.436,2.4353,2.4359,242800000.0
2007-09-05 05:03:00,2.4359,2.436,2.43565,2.4359,53500000.0
2007-09-05 05:04:00,2.4359,2.4359,2.4355,2.4356,124200000.0
2007-09-05 05:05:00,2.43565,2.4358,2.43565,2.4358,39100000.0
2007-09-05 05:06:00,2.4358,2.43665,2.4358,2.4366,120800000.0
2007-09-05 05:07:00,2.4366,2.4366,2.4362,2.4363,58900000.0
2007-09-05 05:08:00,2.4363,2.4365,2.43605,2.43625,280300000.0
2007-09-05 05:09:00,2.43625,2.43625,2.4359,2.43615,293700000.0
2007-09-05 05:10:00,2.4361,2.4363,2.4358,2.436,195900000.0
2007-09-05 05:11:00,2.436,2.436,2.43585,2.43585,72000000.0
2007-09-05 05:12:00,2.4358,2.4363,2.4358,2.4363,255000001.0
2007-09-05 05:13:00,2.43625,2.4363,2.4361,2.43625,74300000.0
2007-09-05 05:14:00,2.43625,2.4368,2.43625,2.43645,371800000.0
2007-09-05 05:15:00,2.4364,2.4368,2.4363,2.4364,111900000.0
2007-09-05 05:16:00,2.4364,2.4364,2.4362,2.4362,73600000.0
2007-09-05 05:17:00,2.4362,2.4365,2.4362,2.4363,82400000.0
2007-09-05 05:18:00,2.4362,2.4362,2.436,2.43605,130800000.0
2007-09-05 05:19:00,2.4361,2.43635,2.4361,2.43625,28000000.0
2007-09-05 05:20:00,2.4362,2.43625,2.4361,2.43615,31200000.0
2007-09-05 05:21:00,2.4361,2.4363,2.4361,2.4363,28000000.0
2007-09-05 05:22:00,2.4363,2.4363,2.4358,2.43605,127800000.0
2007-09-05 05:23:00,2.436,2.4361,2.436,2.4361,28000000.0
2007-09-05 05:24:00,2.43615,2.43615,2.43605,2.43605,5600000.0
2007-09-05 05:25:00,2.436,2.43605,2.436,2.43605,4800000.0
2007-09-05 05:26:00,2.436,2.43605,2.436,2.43605,2400000.0
2007-09-05 05:27:00,2.436,2.43605,2.436,2.43605,2400000.0
2007-09-05 05:28:00,2.436,2.43605,2.436,2.43605,16800000.0
2007-09-05 05:29:00,2.436,2.43605,2.436,2.436,6400000.0
2007-09-05 05:30:00,2.436,2.43605,2.4359,2.43605,19200000.0
2007-09-05 05:31:00,2.43605,2.43605,2.436,2.43605,15200000.0
2007-09-05 05:32:00,2.43567,2.4359,2.43555,2.4358,329800000.0
2007-09-05 05:33:00,2.436,2.4361,2.436,2.436,33600000.0
2007-09-05 05:34:00,2.4361,2.4363,2.4361,2.4363,28000000.0
2007-09-05 05:35:00,2.4363,2.4365,2.4362,2.4365,36000000.0
2007-09-05 05:36:00,2.4365,2.4369,2.4365,2.4368,76600000.0
2007-09-05 05:37:00,2.43685,2.4369,2.4366,2.4369,73800000.0
2007-09-05 05:38:00,2.4366,2.43675,2.4365,2.4367,112200000.0
2007-09-05 05:39:00,2.43665,2.4368,2.4364,2.4364,68000000.0
2007-09-05 05:40:00,2.4365,2.4365,2.4364,2.4365,24800000.0
2007-09-05 05:41:00,2.4364,2.4364,2.4361,2.4363,93800000.0
2007-09-05 05:42:00,2.4363,2.43635,2.4362,2.43635,21600000.0
2007-09-05 05:43:00,2.4364,2.4364,2.4364,2.4364,4800000.0
2007-09-05 05:44:00,2.4364,2.43655,2.4361,2.43625,100200000.0
2007-09-05 05:45:00,2.4362,2.4363,2.4362,2.4363,36800000.0
2007-09-05 05:46:00,2.4363,2.4363,2.436,2.4361,36800000.0
2007-09-05 05:47:00,2.4361,2.43615,2.436,2.4361,40800000.0
2007-09-05 05:48:00,2.4361,2.43635,2.4361,2.43635,17600000.0
2007-09-05 05:49:00,2.4363,2.43635,2.4363,2.43635,2400000.0
2007-09-05 05:50:00,2.4364,2.4368,2.43635,2.4367,87900000.0
2007-09-05 05:51:00,2.4367,2.4369,2.4365,2.4366,89800000.0
2007-09-05 05:52:00,2.4366,2.4371,2.4366,2.4367,102900000.0
2007-09-05 05:53:00,2.4368,2.4368,2.43655,2.4366,89600000.0
2007-09-05 05:54:00,2.4366,2.4366,2.4365,2.4365,99600000.0
2007-09-05 05:55:00,2.4367,2.4367,2.4366,2.4367,101800000.0
2007-09-05 05:56:00,2.4367,2.4367,2.43645,2.43645,83800000.0
2007-09-05 05:57:00,2.43645,2.4365,2.4364,2.4364,51600000.0
2007-09-05 05:58:00,2.4365,2.4367,2.4364,2.43655,149100000.0
2007-09-05 05:59:00,2.43655,2.4367,2.4363,2.4366,344300003.0
2007-09-05 06:00:00,2.4366,2.4374,2.4366,2.4369,164300000.0
2007-09-05 06:01:00,2.4369,2.4373,2.4368,2.43695,218800000.0
2007-09-05 06:02:00,2.4369,2.43715,2.4369,2.43695,89600000.0
2007-09-05 06:03:00,2.4369,2.4369,2.4368,2.4369,63200001.0
2007-09-05 06:04:00,2.4369,2.4374,2.4369,2.4369,140800000.0
2007-09-05 06:05:00,2.4369,2.437,2.4369,2.437,99900000.0
2007-09-05 06:06:00,2.437,2.4375,2.4369,2.437,269600000.0
2007-09-05 06:07:00,2.4372,2.43735,2.4372,2.4373,48800000.0
2007-09-05 06:08:00,2.4373,2.4377,2.437,2.43705,229300000.0
2007-09-05 06:09:00,2.437,2.4371,2.4369,2.4369,254900000.0
2007-09-05 06:10:00,2.4369,2.4369,2.4368,2.4369,81600000.0
2007-09-05 06:11:00,2.4368,2.4369,2.4367,2.4369,66400000.0
2007-09-05 06:12:00,2.4367,2.4369,2.4355,2.4367,98500000.0
2007-09-05 06:13:00,2.4367,2.4367,2.4356,2.43585,41200000.0
2007-09-05 06:14:00,2.436,2.4367,2.43555,2.43555,53600000.0
2007-09-05 06:15:00,2.4356,2.438,2.4355,2.4376,136800000.0
2007-09-05 06:16:00,2.4376,2.4376,2.4369,2.43705,187600000.0
2007-09-05 06:17:00,2.43715,2.4372,2.4367,2.4369,151200000.0
2007-09-05 06:18:00,2.4369,2.4369,2.4369,2.4369,36800000.0
2007-09-05 06:19:00,2.4369,2.4369,2.4367,2.4369,19200000.0
2007-09-05 06:20:00,2.4369,2.4369,2.4369,2.4369,12800000.0
2007-09-05 06:21:00,2.4369,2.4369,2.4368,2.4369,43200000.0
2007-09-05 06:22:00,2.4369,2.4369,2.4369,2.4369,14400000.0
2007-09-05 06:23:00,2.4369,2.4369,2.4369,2.4369,41600000.0
2007-09-05 06:24:00,2.4369,2.4369,2.4369,2.4369,25600000.0
2007-09-05 06:25:00,2.4369,2.4369,2.4354,2.4354,116300000.0
2007-09-05 06:26:00,2.4355,2.4369,2.4355,2.4369,125900000.0
2007-09-05 06:27:00,2.4369,2.4369,2.4358,2.4368,119700000.0
2007-09-05 06:28:00,2.4369,2.4369,2.4368,2.4369,55000000.0
2007-09-05 06:29:00,2.4368,2.4369,2.4367,2.4368,67200000.0
2007-09-05 06:30:00,2.4369,2.4369,2.4358,2.4369,175500000.0
2007-09-05 06:31:00,2.4369,2.4369,2.4368,2.4369,80000000.0
2007-09-05 06:32:00,2.4369,2.4369,2.4358,2.4358,22400000.0
2007-09-05 06:33:00,2.43575,2.4368,2.4355,2.4359,50400000.0
2007-09-05 06:34:00,2.43585,2.4369,2.43555,2.4359,111200000.0
2007-09-05 06:35:00,2.43575,2.43575,2.4347,2.4347,232100000.0
2007-09-05 06:36:00,2.4342,2.4352,2.4342,2.4349,470500000.0
2007-09-05 06:37:00,2.4349,2.4351,2.4344,2.4344,262300000.0
2007-09-05 06:38:00,2.4344,2.4354,2.434,2.4354,415800000.0
2007-09-05 06:39:00,2.4355,2.4369,2.4349,2.4353,713100000.0
2007-09-05 06:40:00,2.4354,2.4356,2.4353,2.4353,248900000.0
2007-09-05 06:41:00,2.4358,2.4361,2.435,2.4361,569600001.0
2007-09-05 06:42:00,2.436,2.4367,2.4357,2.4364,313200000.0
2007-09-05 06:43:00,2.4364,2.4366,2.4361,2.4364,110400000.0
2007-09-05 06:44:00,2.4365,2.4366,2.436,2.436,110800000.0
2007-09-05 06:45:00,2.4361,2.4363,2.4359,2.43625,347600001.0
2007-09-05 06:46:00,2.4363,2.4366,2.4361,2.4365,339200000.0
2007-09-05 06:47:00,2.4366,2.4367,2.4363,2.4364,249899998.0
2007-09-05 06:48:00,2.4363,2.4366,2.43595,2.4365,254800000.0
2007-09-05 06:49:00,2.4364,2.4364,2.43565,2.43575,336400000.0
2007-09-05 06:50:00,2.4357,2.43575,2.4351,2.4351,255200000.0
2007-09-05 06:51:00,2.4351,2.4351,2.4348,2.4351,40800000.0
2007-09-05 06:52:00,2.435,2.435,2.4342,2.4345,147800000.0
2007-09-05 06:53:00,2.4344,2.4349,2.4342,2.4348,127600000.0
2007-09-05 06:54:00,2.4347,2.4349,2.4345,2.4345,50300000.0
2007-09-05 06:55:00,2.4346,2.4351,2.4345,2.435,31100000.0
2007-09-05 06:56:00,2.4348,2.4352,2.4345,2.4349,611799999.0
2007-09-05 06:57:00,2.4349,2.4351,2.4346,2.4348,100200000.0
2007-09-05 06:58:00,2.4348,2.4348,2.4348,2.4348,16000000.0
2007-09-05 06:59:00,2.43465,2.435,2.4346,2.4347,363100000.0
2007-09-05 07:00:00,2.4347,2.435,2.4342,2.4346,411100000.0
2007-09-05 07:01:00,2.4346,2.435,2.4342,2.4348,247900000.0
2007-09-05 07:02:00,2.4347,2.435,2.4346,2.4347,152000000.0
2007-09-05 07:03:00,2.4348,2.435,2.4346,2.43475,147600000.0
2007-09-05 07:04:00,2.43475,2.4354,2.4346,2.4349,148700000.0
2007-09-05 07:05:00,2.4348,2.43525,2.43475,2.4349,110600000.0
2007-09-05 07:06:00,2.4349,2.435,2.4348,2.435,64000000.0
2007-09-05 07:07:00,2.435,2.43525,2.435,2.43525,46400000.0
2007-09-05 07:08:00,2.43525,2.4355,2.4347,2.4355,190300001.0
2007-09-05 07:09:00,2.4355,2.4355,2.4349,2.4349,87100000.0
2007-09-05 07:10:00,2.4349,2.4352,2.43485,2.4351,68800000.0
2007-09-05 07:11:00,2.43495,2.4353,2.43495,2.4351,74300000.0
2007-09-05 07:12:00,2.4351,2.4357,2.4351,2.4357,140800000.0
2007-09-05 07:13:00,2.4357,2.4359,2.4346,2.4348,376899999.0
2007-09-05 07:14:00,2.4346,2.4356,2.4346,2.4352,345900000.0
2007-09-05 07:15:00,2.4354,2.4359,2.4354,2.4357,263499998.0
2007-09-05 07:16:00,2.4356,2.4359,2.4356,2.4359,42200000.0
2007-09-05 07:17:00,2.436,2.436,2.4354,2.4358,68200000.0
2007-09-05 07:18:00,2.4356,2.4357,2.4354,2.4356,57800000.0
2007-09-05 07:19:00,2.4354,2.4356,2.4353,2.4356,42400000.0
2007-09-05 07:20:00,2.4356,2.4359,2.4354,2.4356,127100000.0
2007-09-05 07:21:00,2.4355,2.4356,2.4353,2.4354,58400000.0
2007-09-05 07:22:00,2.4356,2.4356,2.4353,2.4353,118000000.0
2007-09-05 07:23:00,2.4355,2.4355,2.4353,2.4353,5600000.0
2007-09-05 07:24:00,2.4353,2.4353,2.4349,2.435,88200000.0
2007-09-05 07:25:00,2.435,2.4355,2.4349,2.4352,112100000.0
2007-09-05 07:26:00,2.4352,2.4355,2.4352,2.4355,39200000.0
2007-09-05 07:27:00,2.43518,2.43522,2.43482,2.43522,162400000.0
2007-09-05 07:28:00,2.4353,2.4353,2.435,2.4353,135200000.0
2007-09-05 07:29:00,2.4352,2.4353,2.4349,2.4351,114400000.0
2007-09-05 07:30:00,2.4351,2.4354,2.435,2.4354,163100000.0
2007-09-05 07:31:00,2.4354,2.4354,2.435,2.4352,156800000.0
2007-09-05 07:32:00,2.4352,2.4358,2.4352,2.4358,111200000.0
2007-09-05 07:33:00,2.4358,2.4358,2.4355,2.4355,81600000.0
2007-09-05 07:34:00,2.4356,2.4358,2.4351,2.4351,95900000.0
2007-09-05 07:35:00,2.4351,2.4357,2.4351,2.4357,266100000.0
2007-09-05 07:36:00,2.4357,2.4357,2.4352,2.4352,47200000.0
2007-09-05 07:37:00,2.4353,2.4355,2.4352,2.4353,36000000.0
2007-09-05 07:38:00,2.4353,2.4357,2.4353,2.4357,30400000.0
2007-09-05 07:39:00,2.4357,2.4357,2.4345,2.4347,623100000.0
2007-09-05 07:40:00,2.4346,2.4349,2.4346,2.4347,102900000.0
2007-09-05 07:41:00,2.4347,2.4351,2.4346,2.4351,98700000.0
2007-09-05 07:42:00,2.4351,2.43555,2.4351,2.43545,69300000.0
2007-09-05 07:43:00,2.4355,2.4358,2.4354,2.4355,411400000.0
2007-09-05 07:44:00,2.4355,2.4361,2.4355,2.4361,109700000.0
2007-09-05 07:45:00,2.436,2.4364,2.436,2.4364,34400000.0
2007-09-05 07:46:00,2.4364,2.4364,2.4362,2.4362,37500000.0
2007-09-05 07:47:00,2.4362,2.4364,2.4354,2.436,235900000.0
2007-09-05 07:48:00,2.436,2.4362,2.4356,2.43575,241399999.0
2007-09-05 07:49:00,2.4358,2.4363,2.4358,2.4362,87400000.0
2007-09-05 07:50:00,2.4362,2.4362,2.4352,2.4352,296400000.0
2007-09-05 07:51:00,2.4351,2.4355,2.4351,2.4351,302000000.0
2007-09-05 07:52:00,2.4351,2.4353,2.4348,2.4351,78300000.0
2007-09-05 07:53:00,2.4351,2.4354,2.435,2.4352,186000000.0
2007-09-05 07:54:00,2.4352,2.4353,2.435,2.435,121900000.0
2007-09-05 07:55:00,2.4351,2.4357,2.4349,2.4353,241400000.0
2007-09-05 07:56:00,2.4352,2.4352,2.4352,2.4352,7200000.0
2007-09-05 07:57:00,2.4352,2.4354,2.435,2.4351,80000000.0
2007-09-05 07:58:00,2.4351,2.4354,2.43495,2.43505,275100000.0
2007-09-05 07:59:00,2.4349,2.4353,2.4348,2.4349,337900001.0
2007-09-05 08:00:00,2.43485,2.4351,2.4348,2.4351,273300000.0
2007-09-05 08:01:00,2.4353,2.4355,2.43485,2.4351,187700000.0
2007-09-05 08:02:00,2.4351,2.4354,2.4344,2.43445,541700000.0
2007-09-05 08:03:00,2.43445,2.4349,2.43445,2.43445,222600000.0
2007-09-05 08:04:00,2.43445,2.4348,2.4344,2.4345,300900000.0
2007-09-05 08:05:00,2.4345,2.4348,2.4341,2.4345,365500000.0
2007-09-05 08:06:00,2.4345,2.4347,2.4345,2.4347,73900000.0
2007-09-05 08:07:00,2.4348,2.4348,2.4347,2.4348,51200000.0
2007-09-05 08:08:00,2.4348,2.4348,2.4345,2.4345,138400000.0
2007-09-05 08:09:00,2.4345,2.4345,2.4338,2.4338,161100000.0
2007-09-05 08:10:00,2.4336,2.4341,2.4333,2.4334,264400000.0
2007-09-05 08:11:00,2.4335,2.4337,2.4328,2.433,248100000.0
2007-09-05 08:12:00,2.4329,2.4334,2.4329,2.4334,64000000.0
2007-09-05 08:13:00,2.4333,2.4336,2.4331,2.4335,363000000.0
2007-09-05 08:14:00,2.4335,2.4339,2.433,2.4331,289100000.0
2007-09-05 08:15:00,2.4329,2.4333,2.4325,2.4325,275700000.0
2007-09-05 08:16:00,2.4327,2.4337,2.4327,2.43335,305600000.0
2007-09-05 08:17:00,2.4335,2.4338,2.433,2.4337,397999999.0
2007-09-05 08:18:00,2.4337,2.4338,2.4333,2.4337,395700000.0
2007-09-05 08:19:00,2.4337,2.4337,2.433,2.4335,243600000.0
2007-09-05 08:20:00,2.4331,2.434,2.4331,2.4339,362000000.0
2007-09-05 08:21:00,2.4339,2.4339,2.43335,2.4334,315900000.0
2007-09-05 08:22:00,2.4334,2.434,2.4333,2.434,167400000.0
2007-09-05 08:23:00,2.43385,2.43385,2.4336,2.4337,65200000.0
2007-09-05 08:24:00,2.4337,2.43435,2.4337,2.43415,310600000.0
2007-09-05 08:25:00,2.4342,2.43455,2.434,2.43455,255600000.0
2007-09-05 08:26:00,2.43455,2.43465,2.4341,2.43445,158500000.0
2007-09-05 08:27:00,2.43445,2.4346,2.4341,2.4344,141400000.0
2007-09-05 08:28:00,2.4343,2.43465,2.4342,2.4344,153700000.0
2007-09-05 08:29:00,2.4344,2.4347,2.434,2.4341,209600000.0
2007-09-05 08:30:00,2.4341,2.43455,2.4336,2.4339,662100000.0
2007-09-05 08:31:00,2.4336,2.4337,2.4324,2.4328,762899994.0
2007-09-05 08:32:00,2.433,2.4331,2.4325,2.4328,378300000.0
2007-09-05 08:33:00,2.4329,2.4334,2.4329,2.4331,428700001.0
2007-09-05 08:34:00,2.4331,2.4335,2.433,2.4334,299500000.0
2007-09-05 08:35:00,2.4334,2.4334,2.4318,2.4323,883300000.0
2007-09-05 08:36:00,2.4323,2.4323,2.4317,2.432,529299999.0
2007-09-05 08:37:00,2.432,2.432,2.4316,2.4318,1038099999.0
2007-09-05 08:38:00,2.4319,2.4324,2.4317,2.4323,359700001.0
2007-09-05 08:39:00,2.43205,2.4323,2.4319,2.4323,653599994.0
2007-09-05 08:40:00,2.43225,2.4324,2.4321,2.4324,521600002.0
2007-09-05 08:41:00,2.4325,2.4325,2.4319,2.4325,331800000.0
2007-09-05 08:42:00,2.4325,2.4328,2.4323,2.4326,640500000.0
2007-09-05 08:43:00,2.4326,2.433,2.4325,2.43295,742799995.0
2007-09-05 08:44:00,2.4329,2.4339,2.4329,2.4336,1219799999.0
2007-09-05 08:45:00,2.4335,2.434,2.4334,2.4339,912999995.0
2007-09-05 08:46:00,2.4339,2.4343,2.4334,2.4343,1128000003.0
2007-09-05 08:47:00,2.4343,2.43465,2.434,2.4345,835400001.0
2007-09-05 08:48:00,2.4346,2.4351,2.4341,2.43445,936400001.0
2007-09-05 08:49:00,2.43445,2.4349,2.43425,2.43455,220000000.0
2007-09-05 08:50:00,2.4346,2.4349,2.4342,2.43475,248700000.0
2007-09-05 08:51:00,2.4349,2.43515,2.4346,2.4349,423400001.0
2007-09-05 08:52:00,2.4349,2.4349,2.4341,2.4347,1104600002.0
2007-09-05 08:53:00,2.43465,2.43485,2.4346,2.43475,247000000.0
2007-09-05 08:54:00,2.43475,2.43485,2.4346,2.4346,116600000.0
2007-09-05 08:55:00,2.4346,2.43475,2.4346,2.43465,129500000.0
2007-09-05 08:56:00,2.4346,2.4349,2.4343,2.4349,1237300005.0
2007-09-05 08:57:00,2.4349,2.435,2.4348,2.4349,348700000.0
2007-09-05 08:58:00,2.4348,2.4351,2.4346,2.4348,597500000.0
2007-09-05 08:59:00,2.4347,2.435,2.4345,2.4348,301399999.0
2007-09-05 09:00:00,2.4348,2.4352,2.4337,2.4337,716399999.0
2007-09-05 09:01:00,2.4337,2.434,2.4327,2.4333,1485900006.0
2007-09-05 09:02:00,2.4333,2.4335,2.4329,2.4333,304999998.0
2007-09-05 09:03:00,2.4333,2.4335,2.433,2.4335,382300000.0
2007-09-05 09:04:00,2.4336,2.4341,2.4336,2.4338,191800000.0
2007-09-05 09:05:00,2.4338,2.4343,2.4338,2.4343,658200003.0
2007-09-05 09:06:00,2.4342,2.4343,2.4334,2.4336,813824996.0
2007-09-05 09:07:00,2.4336,2.4347,2.4336,2.4339,626499998.0
2007-09-05 09:08:00,2.4339,2.4339,2.4332,2.4334,612600000.0
2007-09-05 09:09:00,2.4334,2.4336,2.4332,2.4335,421500001.0
2007-09-05 09:10:00,2.4335,2.4337,2.4332,2.4335,363000000.0
2007-09-05 09:11:00,2.4335,2.4336,2.4331,2.4334,238500001.0
2007-09-05 09:12:00,2.4334,2.4341,2.4334,2.4338,577899999.0
2007-09-05 09:13:00,2.4338,2.4342,2.4337,2.4342,191900000.0
2007-09-05 09:14:00,2.4342,2.4343,2.4341,2.4343,283000000.0
2007-09-05 09:15:00,2.4342,2.4346,2.4338,2.4344,708099998.0
2007-09-05 09:16:00,2.4343,2.4353,2.4342,2.4349,664800000.0
2007-09-05 09:17:00,2.4349,2.4351,2.43485,2.435,591300001.0
2007-09-05 09:18:00,2.435,2.4351,2.4342,2.4346,720399998.0
2007-09-05 09:19:00,2.4346,2.4347,2.4342,2.4345,397400000.0
2007-09-05 09:20:00,2.4345,2.4347,2.4342,2.4343,509100000.0
2007-09-05 09:21:00,2.4346,2.4346,2.4336,2.4341,426650000.0
2007-09-05 09:22:00,2.4341,2.4342,2.4338,2.4342,280600000.0
2007-09-05 09:23:00,2.4341,2.4343,2.4338,2.4339,402100001.0
2007-09-05 09:24:00,2.4338,2.4341,2.4338,2.4341,191150000.0
2007-09-05 09:25:00,2.4341,2.4343,2.4338,2.4339,79850000.0
2007-09-05 09:26:00,2.4339,2.4339,2.4336,2.4338,217075003.0
2007-09-05 09:27:00,2.4339,2.434,2.4336,2.4336,213100000.0
2007-09-05 09:28:00,2.4336,2.4339,2.4331,2.4334,691300001.0
2007-09-05 09:29:00,2.4333,2.4334,2.433,2.4332,335000001.0
2007-09-05 09:30:00,2.4332,2.4333,2.433,2.433,228800000.0
2007-09-05 09:31:00,2.433,2.4331,2.4328,2.4331,260600000.0
2007-09-05 09:32:00,2.43285,2.43305,2.4327,2.43285,411399999.0
2007-09-05 09:33:00,2.4329,2.4331,2.4324,2.4327,543400001.0
2007-09-05 09:34:00,2.4325,2.4329,2.4323,2.4326,1022262498.0
2007-09-05 09:35:00,2.4326,2.43315,2.4326,2.4331,316900000.0
2007-09-05 09:36:00,2.4331,2.4331,2.4324,2.4326,782600000.0
2007-09-05 09:37:00,2.4326,2.4327,2.4318,2.4318,595900000.0
2007-09-05 09:38:00,2.4318,2.432,2.4311,2.4313,950400001.0
2007-09-05 09:39:00,2.4313,2.4316,2.431,2.4315,796899999.0
2007-09-05 09:40:00,2.4315,2.432,2.4314,2.432,509199999.0
2007-09-05 09:41:00,2.4318,2.432,2.4314,2.4316,575899994.0
2007-09-05 09:42:00,2.4316,2.4319,2.4316,2.4316,508800001.0
2007-09-05 09:43:00,2.4316,2.4317,2.4312,2.4316,790800000.0
2007-09-05 09:44:00,2.4314,2.4318,2.4314,2.4314,429899999.0
2007-09-05 09:45:00,2.4315,2.4318,2.4312,2.4313,411099999.0
2007-09-05 09:46:00,2.4311,2.4312,2.4306,2.4306,1214399997.0
2007-09-05 09:47:00,2.4306,2.4308,2.4303,2.43045,1022900002.0
2007-09-05 09:48:00,2.4305,2.4307,2.4302,2.4306,859299996.0
2007-09-05 09:49:00,2.4306,2.43075,2.4303,2.4303,544999999.0
2007-09-05 09:50:00,2.4304,2.4307,2.4303,2.4305,990999991.0
2007-09-05 09:51:00,2.4306,2.43075,2.4302,2.4307,945199999.0
2007-09-05 09:52:00,2.4307,2.4316,2.4307,2.4315,1126400002.0
2007-09-05 09:53:00,2.4315,2.43155,2.431,2.4315,897200001.0
2007-09-05 09:54:00,2.4316,2.4322,2.4313,2.432,1299399998.0
2007-09-05 09:55:00,2.4318,2.432,2.4316,2.4318,350999999.0
2007-09-05 09:56:00,2.4321,2.4321,2.4316,2.4316,475000000.0
2007-09-05 09:57:00,2.4316,2.4323,2.4316,2.432,774800001.0
2007-09-05 09:58:00,2.432,2.4324,2.4318,2.4322,249699998.0
2007-09-05 09:59:00,2.4322,2.4325,2.4322,2.4325,129962501.0
2007-09-05 10:00:00,2.4324,2.4325,2.432,2.4321,256800000.0
2007-09-05 10:01:00,2.432,2.4323,2.4318,2.4319,809799997.0
2007-09-05 10:02:00,2.432,2.4323,2.4318,2.4322,830400000.0
2007-09-05 10:03:00,2.4322,2.4332,2.4322,2.4328,589700000.0
2007-09-05 10:04:00,2.4328,2.433,2.4326,2.4329,938700005.0
2007-09-05 10:05:00,2.4329,2.4336,2.4329,2.4335,446800000.0
2007-09-05 10:06:00,2.4334,2.4342,2.43335,2.4339,396699999.0
2007-09-05 10:07:00,2.4338,2.4341,2.4332,2.4335,446200000.0
2007-09-05 10:08:00,2.4335,2.4335,2.43315,2.4334,166399998.0
2007-09-05 10:09:00,2.4334,2.4335,2.4331,2.4332,385450003.0
2007-09-05 10:10:00,2.4332,2.4335,2.4331,2.4334,36712500.0
2007-09-05 10:11:00,2.4335,2.4336,2.4334,2.4336,25025000.0
2007-09-05 10:12:00,2.4336,2.434,2.43335,2.43385,391912499.0
2007-09-05 10:13:00,2.4338,2.4343,2.43375,2.43375,346999999.0
2007-09-05 10:14:00,2.43375,2.4342,2.4332,2.4337,886550001.0
2007-09-05 10:15:00,2.4337,2.4337,2.4333,2.43355,154300000.0
2007-09-05 10:16:00,2.43355,2.4336,2.4332,2.4336,552300000.0
2007-09-05 10:17:00,2.4336,2.4337,2.4332,2.4333,564800000.0
2007-09-05 10:18:00,2.4333,2.43375,2.4332,2.4336,291500000.0
2007-09-05 10:19:00,2.4336,2.4341,2.4336,2.4341,493300001.0
2007-09-05 10:20:00,2.4341,2.4345,2.4341,2.4343,468300000.0
2007-09-05 10:21:00,2.4345,2.435,2.4344,2.4349,404900000.0
2007-09-05 10:22:00,2.4349,2.435,2.4342,2.4343,458700000.0
2007-09-05 10:23:00,2.4344,2.43465,2.4343,2.43465,251200000.0
2007-09-05 10:24:00,2.43465,2.4348,2.4343,2.4345,229900000.0
2007-09-05 10:25:00,2.4343,2.435,2.4341,2.4349,391100000.0
2007-09-05 10:26:00,2.4349,2.4355,2.4346,2.4351,1023099995.0
2007-09-05 10:27:00,2.4351,2.4356,2.4348,2.4349,483899999.0
2007-09-05 10:28:00,2.4348,2.435,2.4344,2.4345,883800002.0
2007-09-05 10:29:00,2.4345,2.4347,2.4341,2.4341,775400002.0
2007-09-05 10:30:00,2.4342,2.435,2.4332,2.435,683200000.0
2007-09-05 10:31:00,2.4349,2.4352,2.4346,2.4348,767800002.0
2007-09-05 10:32:00,2.4348,2.4353,2.4346,2.4351,447000000.0
2007-09-05 10:33:00,2.4351,2.4353,2.4345,2.4347,1220800004.0
2007-09-05 10:34:00,2.4347,2.435,2.4343,2.4346,1601500001.0
2007-09-05 10:35:00,2.4346,2.4347,2.4342,2.4345,1014300001.0
2007-09-05 10:36:00,2.4346,2.4347,2.4345,2.4347,563900000.0
2007-09-05 10:37:00,2.4347,2.4349,2.4345,2.43485,914099998.0
2007-09-05 10:38:00,2.43485,2.435,2.4346,2.4346,555800002.0
2007-09-05 10:39:00,2.4347,2.4352,2.4346,2.4348,870000002.0
2007-09-05 10:40:00,2.4348,2.4351,2.4347,2.4351,406400000.0
2007-09-05 10:41:00,2.4351,2.4352,2.4348,2.435,189800000.0
2007-09-05 10:42:00,2.435,2.435,2.4346,2.4346,684600001.0
2007-09-05 10:43:00,2.4346,2.4348,2.4344,2.4346,732900000.0
2007-09-05 10:44:00,2.4346,2.4353,2.4344,2.4351,735600001.0
2007-09-05 10:45:00,2.4351,2.4352,2.4347,2.4348,1874600001.0
2007-09-05 10:46:00,2.4348,2.4353,2.4348,2.4351,724099997.0
2007-09-05 10:47:00,2.4352,2.4352,2.4347,2.4349,751600002.0
2007-09-05 10:48:00,2.4349,2.435,2.4347,2.435,285399999.0
2007-09-05 10:49:00,2.435,2.4352,2.435,2.4352,188400000.0
2007-09-05 10:50:00,2.4352,2.4354,2.4351,2.4353,323400000.0
2007-09-05 10:51:00,2.43525,2.4354,2.4349,2.4349,822300000.0
2007-09-05 10:52:00,2.4349,2.4354,2.4349,2.4354,408400000.0
2007-09-05 10:53:00,2.4354,2.4354,2.4352,2.4354,316000001.0
2007-09-05 10:54:00,2.4354,2.4356,2.435,2.435,266400000.0
2007-09-05 10:55:00,2.435,2.4354,2.435,2.4354,162800000.0
2007-09-05 10:56:00,2.4354,2.4354,2.435,2.435,573900000.0
2007-09-05 10:57:00,2.4349,2.435,2.4343,2.4344,1098200003.0
2007-09-05 10:58:00,2.4344,2.4351,2.4344,2.4347,424100000.0
2007-09-05 10:59:00,2.4347,2.435,2.4347,2.4347,703900000.0
2007-09-05 11:00:00,2.4347,2.4352,2.4345,2.4352,562900000.0
2007-09-05 11:01:00,2.4351,2.4358,2.4349,2.4356,556700000.0
2007-09-05 11:02:00,2.4356,2.4357,2.4352,2.4356,671400003.0
2007-09-05 11:03:00,2.4356,2.43565,2.43545,2.43565,125600000.0
2007-09-05 11:04:00,2.4356,2.4358,2.4356,2.4357,242100000.0
2007-09-05 11:05:00,2.4357,2.4357,2.4355,2.43565,278400000.0
2007-09-05 11:06:00,2.43555,2.4357,2.4353,2.43555,255600000.0
2007-09-05 11:07:00,2.43555,2.4357,2.4354,2.4356,94800000.0
2007-09-05 11:08:00,2.4356,2.4358,2.4356,2.4357,383300000.0
2007-09-05 11:09:00,2.4357,2.436,2.4356,2.4358,420800000.0
2007-09-05 11:10:00,2.4357,2.436,2.4356,2.4357,650299994.0
2007-09-05 11:11:00,2.4358,2.4359,2.4353,2.4354,859299990.0
2007-09-05 11:12:00,2.4354,2.4357,2.4352,2.4356,1067599999.0
2007-09-05 11:13:00,2.4356,2.4357,2.4355,2.4356,1119300001.0
2007-09-05 11:14:00,2.4357,2.4358,2.4355,2.4358,618199998.0
2007-09-05 11:15:00,2.4357,2.4357,2.4355,2.4356,878499996.0
2007-09-05 11:16:00,2.4356,2.4357,2.4354,2.4354,595299994.0
2007-09-05 11:17:00,2.4354,2.4354,2.4349,2.4352,713700000.0
2007-09-05 11:18:00,2.4353,2.4356,2.4351,2.4353,1064000009.0
2007-09-05 11:19:00,2.4353,2.4356,2.4351,2.4352,984499999.0
2007-09-05 11:20:00,2.4352,2.4356,2.4351,2.4354,480000000.0
2007-09-05 11:21:00,2.43545,2.436,2.4353,2.4357,665700000.0
2007-09-05 11:22:00,2.4357,2.4361,2.435,2.435,1057599998.0
2007-09-05 11:23:00,2.4352,2.4356,2.4351,2.4352,399600000.0
2007-09-05 11:24:00,2.4351,2.4354,2.4349,2.4353,719400000.0
2007-09-05 11:25:00,2.4351,2.4355,2.4351,2.43525,203100000.0
2007-09-05 11:26:00,2.43525,2.4357,2.4352,2.4355,386400000.0
2007-09-05 11:27:00,2.4355,2.4358,2.4354,2.4358,596400000.0
2007-09-05 11:28:00,2.4358,2.4359,2.435,2.4354,607699999.0
2007-09-05 11:29:00,2.4354,2.43565,2.4351,2.4353,405100000.0
2007-09-05 11:30:00,2.4353,2.4355,2.435,2.4352,533600000.0
2007-09-05 11:31:00,2.4352,2.4354,2.4346,2.4349,231899999.0
2007-09-05 11:32:00,2.4349,2.43575,2.43465,2.43525,1082999999.0
2007-09-05 11:33:00,2.4356,2.4357,2.4351,2.4355,462100001.0
2007-09-05 11:34:00,2.4355,2.4359,2.4355,2.4357,406800000.0
2007-09-05 11:35:00,2.4357,2.4364,2.4357,2.4362,564399998.0
2007-09-05 11:36:00,2.4362,2.4366,2.436,2.4363,822499998.0
2007-09-05 11:37:00,2.4365,2.43655,2.4362,2.4365,246000000.0
2007-09-05 11:38:00,2.4365,2.4369,2.4364,2.4369,282800000.0
2007-09-05 11:39:00,2.4369,2.4372,2.43685,2.437,738500001.0
2007-09-05 11:40:00,2.4371,2.4373,2.4368,2.4368,510800002.0
2007-09-05 11:41:00,2.4368,2.4379,2.4368,2.43775,357000001.0
2007-09-05 11:42:00,2.4376,2.4377,2.4374,2.4376,224900000.0
2007-09-05 11:43:00,2.4376,2.4376,2.4373,2.4375,478400000.0
2007-09-05 11:44:00,2.4375,2.4375,2.437,2.437,1127599998.0
2007-09-05 11:45:00,2.437,2.4372,2.4368,2.437,1015600008.0
2007-09-05 11:46:00,2.4372,2.4375,2.4369,2.4373,774800000.0
2007-09-05 11:47:00,2.4373,2.4374,2.4368,2.4372,567300000.0
2007-09-05 11:48:00,2.43705,2.4373,2.4367,2.437,342000000.0
2007-09-05 11:49:00,2.4369,2.4372,2.4366,2.4372,421600000.0
2007-09-05 11:50:00,2.4372,2.4377,2.4372,2.4376,574299997.0
2007-09-05 11:51:00,2.4376,2.4381,2.4375,2.43785,369000002.0
2007-09-05 11:52:00,2.4378,2.4381,2.4376,2.4376,486500005.0
2007-09-05 11:53:00,2.4376,2.4377,2.4374,2.4374,661399999.0
2007-09-05 11:54:00,2.4374,2.4377,2.4367,2.4369,1606799991.0
2007-09-05 11:55:00,2.4369,2.4372,2.4367,2.4371,680499996.0
2007-09-05 11:56:00,2.4372,2.4374,2.4369,2.4374,651299998.0
2007-09-05 11:57:00,2.4374,2.4377,2.4368,2.4369,872800000.0
2007-09-05 11:58:00,2.4369,2.4369,2.4365,2.4366,510600000.0
2007-09-05 11:59:00,2.4366,2.4367,2.4363,2.4363,634000003.0
2007-09-05 12:00:00,2.4363,2.4367,2.4363,2.43645,619299998.0
2007-09-05 12:01:00,2.43645,2.4365,2.43585,2.4359,732299998.0
2007-09-05 12:02:00,2.4359,2.4369,2.43575,2.4366,1031499997.0
2007-09-05 12:03:00,2.4367,2.437,2.4363,2.4363,655799999.0
2007-09-05 12:04:00,2.4363,2.4367,2.4363,2.43645,532000000.0
2007-09-05 12:05:00,2.43655,2.4368,2.4362,2.4364,633000000.0
2007-09-05 12:06:00,2.4364,2.4366,2.4363,2.4364,580100000.0
2007-09-05 12:07:00,2.4363,2.4363,2.4361,2.4363,339900000.0
2007-09-05 12:08:00,2.43635,2.4365,2.4363,2.4365,149800000.0
2007-09-05 12:09:00,2.4365,2.4366,2.4363,2.4363,177400000.0
2007-09-05 12:10:00,2.4363,2.4365,2.4361,2.4363,327800000.0
2007-09-05 12:11:00,2.4363,2.4364,2.4362,2.43635,149600000.0
2007-09-05 12:12:00,2.43635,2.4366,2.4363,2.4366,343700000.0
2007-09-05 12:13:00,2.4366,2.4371,2.4366,2.437,412400001.0
2007-09-05 12:14:00,2.437,2.43735,2.437,2.43705,124600000.0
2007-09-05 12:15:00,2.4371,2.43735,2.4371,2.43735,93600000.0
2007-09-05 12:16:00,2.43735,2.4375,2.437,2.4371,81100000.0
2007-09-05 12:17:00,2.4371,2.4384,2.437,2.4384,1247100004.0
2007-09-05 12:18:00,2.4384,2.4386,2.438,2.4384,635000000.0
2007-09-05 12:19:00,2.4384,2.4386,2.438,2.4382,523600000.0
2007-09-05 12:20:00,2.4382,2.4385,2.4378,2.4378,826000000.0
2007-09-05 12:21:00,2.4378,2.4379,2.4375,2.4378,181400001.0
2007-09-05 12:22:00,2.4378,2.438,2.43765,2.4377,321300000.0
2007-09-05 12:23:00,2.4375,2.4376,2.4373,2.4373,467000000.0
2007-09-05 12:24:00,2.4374,2.4376,2.4372,2.4375,186300001.0
2007-09-05 12:25:00,2.4375,2.4378,2.4374,2.4377,336400000.0
2007-09-05 12:26:00,2.4377,2.4379,2.4375,2.4375,221500000.0
2007-09-05 12:27:00,2.4375,2.4377,2.4374,2.4376,442599998.0
2007-09-05 12:28:00,2.4375,2.4378,2.4373,2.4378,209800001.0
2007-09-05 12:29:00,2.4379,2.4379,2.4371,2.4372,375000001.0
2007-09-05 12:30:00,2.4372,2.4375,2.4369,2.4373,732600002.0
2007-09-05 12:31:00,2.4373,2.4374,2.437,2.4372,410000003.0
2007-09-05 12:32:00,2.4373,2.4375,2.437,2.4375,266700000.0
2007-09-05 12:33:00,2.4373,2.4374,2.437,2.4371,501100002.0
2007-09-05 12:34:00,2.4371,2.4373,2.437,2.4372,232700000.0
2007-09-05 12:35:00,2.4372,2.4373,2.4367,2.4368,589500001.0
2007-09-05 12:36:00,2.4368,2.4368,2.4365,2.43655,695099996.0
2007-09-05 12:37:00,2.4366,2.4371,2.4361,2.4364,380600001.0
2007-09-05 12:38:00,2.4364,2.4369,2.4362,2.4366,539799999.0
2007-09-05 12:39:00,2.4366,2.4369,2.4364,2.4368,478299999.0
2007-09-05 12:40:00,2.4367,2.437,2.4366,2.437,477700000.0
2007-09-05 12:41:00,2.437,2.4372,2.43685,2.43705,306899999.0
2007-09-05 12:42:00,2.43705,2.4375,2.43705,2.4375,154200000.0
2007-09-05 12:43:00,2.4375,2.4382,2.4373,2.4382,543300000.0
2007-09-05 12:44:00,2.4382,2.4382,2.43765,2.4379,719700001.0
2007-09-05 12:45:00,2.4379,2.438,2.4371,2.4371,706699997.0
2007-09-05 12:46:00,2.4371,2.43725,2.4369,2.437,695799999.0
2007-09-05 12:47:00,2.437,2.437,2.4365,2.4365,391100001.0
2007-09-05 12:48:00,2.4366,2.4366,2.4361,2.4363,398500000.0
2007-09-05 12:49:00,2.4362,2.4363,2.4353,2.4355,857700001.0
2007-09-05 12:50:00,2.4355,2.4362,2.4355,2.4357,420800000.0
2007-09-05 12:51:00,2.4358,2.4358,2.4352,2.4354,484700000.0
2007-09-05 12:52:00,2.4354,2.4356,2.4351,2.4351,494600000.0
2007-09-05 12:53:00,2.4351,2.4353,2.4351,2.4352,223600000.0
2007-09-05 12:54:00,2.4352,2.43575,2.4352,2.43555,287099999.0
2007-09-05 12:55:00,2.4356,2.4358,2.43555,2.4357,308400000.0
2007-09-05 12:56:00,2.4357,2.4359,2.4357,2.43585,150000000.0
2007-09-05 12:57:00,2.4359,2.4362,2.4358,2.43615,405300002.0
2007-09-05 12:58:00,2.4362,2.4365,2.4361,2.43625,367800000.0
2007-09-05 12:59:00,2.4363,2.4366,2.4362,2.43625,780100000.0
2007-09-05 13:00:00,2.43625,2.4365,2.436,2.43635,1080599998.0
2007-09-05 13:01:00,2.4364,2.4364,2.4362,2.4362,249000000.0
2007-09-05 13:02:00,2.4362,2.4362,2.4354,2.4355,504200001.0
2007-09-05 13:03:00,2.4355,2.4357,2.4355,2.4356,156000000.0
2007-09-05 13:04:00,2.4356,2.436,2.4355,2.436,226800000.0
2007-09-05 13:05:00,2.436,2.4361,2.4355,2.4358,330900001.0
2007-09-05 13:06:00,2.4355,2.4355,2.4349,2.4353,348700000.0
2007-09-05 13:07:00,2.4353,2.4357,2.4351,2.4354,619299998.0
2007-09-05 13:08:00,2.4353,2.4357,2.43505,2.4357,776500001.0
2007-09-05 13:09:00,2.43545,2.4359,2.43545,2.4358,91700000.0
2007-09-05 13:10:00,2.4358,2.4358,2.4352,2.4353,422700000.0
2007-09-05 13:11:00,2.4353,2.4355,2.4351,2.4352,480700001.0
2007-09-05 13:12:00,2.4352,2.4362,2.4352,2.4362,408799998.0
2007-09-05 13:13:00,2.4362,2.4363,2.4357,2.436,681000000.0
2007-09-05 13:14:00,2.436,2.4364,2.4359,2.4362,528700000.0
2007-09-05 13:15:00,2.4362,2.4365,2.436,2.4365,406099998.0
2007-09-05 13:16:00,2.4365,2.43665,2.43625,2.43645,281200000.0
2007-09-05 13:17:00,2.4364,2.4366,2.4364,2.4366,221200001.0
2007-09-05 13:18:00,2.4367,2.43705,2.4365,2.4369,347200000.0
2007-09-05 13:19:00,2.437,2.4371,2.4368,2.43685,98800000.0
2007-09-05 13:20:00,2.43685,2.4372,2.43685,2.43705,50400000.0
2007-09-05 13:21:00,2.43705,2.4372,2.437,2.43705,62400000.0
2007-09-05 13:22:00,2.4371,2.4375,2.4368,2.4369,309400000.0
2007-09-05 13:23:00,2.4369,2.43725,2.4369,2.43705,129100000.0
2007-09-05 13:24:00,2.43705,2.43705,2.43675,2.4368,208500000.0
2007-09-05 13:25:00,2.4368,2.43705,2.43665,2.4368,86000000.0
2007-09-05 13:26:00,2.4368,2.4369,2.4368,2.4368,92800000.0
2007-09-05 13:27:00,2.4368,2.4368,2.4366,2.4367,127200000.0
2007-09-05 13:28:00,2.4367,2.4371,2.4367,2.437,207600000.0
2007-09-05 13:29:00,2.437,2.437,2.43655,2.43665,482899999.0
2007-09-05 13:30:00,2.43665,2.4367,2.4361,2.4365,638799993.0
2007-09-05 13:31:00,2.4365,2.4368,2.4363,2.4363,367000001.0
2007-09-05 13:32:00,2.4363,2.4368,2.4363,2.4368,244100000.0
2007-09-05 13:33:00,2.4368,2.43685,2.4367,2.4368,66300000.0
2007-09-05 13:34:00,2.4368,2.4368,2.43665,2.43665,31200000.0
2007-09-05 13:35:00,2.4367,2.4369,2.4365,2.4369,129800000.0
2007-09-05 13:36:00,2.4368,2.4369,2.4363,2.4365,698999999.0
2007-09-05 13:37:00,2.4365,2.43655,2.4361,2.4362,264500000.0
2007-09-05 13:38:00,2.4362,2.4362,2.43585,2.4359,452100000.0
2007-09-05 13:39:00,2.4359,2.4359,2.4355,2.4355,231499999.0
2007-09-05 13:40:00,2.4355,2.4359,2.4355,2.4357,139200000.0
2007-09-05 13:41:00,2.4357,2.4359,2.4355,2.43585,348000000.0
2007-09-05 13:42:00,2.4358,2.4358,2.4352,2.4355,910300003.0
2007-09-05 13:43:00,2.4355,2.4356,2.4355,2.4356,83800000.0
2007-09-05 13:44:00,2.4356,2.4359,2.4356,2.4358,189500000.0
2007-09-05 13:45:00,2.4358,2.4359,2.4355,2.4357,433600001.0
2007-09-05 13:46:00,2.4357,2.4357,2.43565,2.4357,177600000.0
2007-09-05 13:47:00,2.4357,2.4358,2.4357,2.4357,120400000.0
2007-09-05 13:48:00,2.4358,2.4361,2.4357,2.4358,657200004.0
2007-09-05 13:49:00,2.4358,2.4358,2.4356,2.4356,356600004.0
2007-09-05 13:50:00,2.4356,2.4358,2.4354,2.4358,284600000.0
2007-09-05 13:51:00,2.4358,2.4359,2.4356,2.4358,317600000.0
2007-09-05 13:52:00,2.4358,2.43585,2.4354,2.43585,404300003.0
2007-09-05 13:53:00,2.4359,2.4361,2.4356,2.4359,256200001.0
2007-09-05 13:54:00,2.4359,2.436,2.4357,2.4359,128800000.0
2007-09-05 13:55:00,2.4359,2.4359,2.4354,2.4355,94800000.0
2007-09-05 13:56:00,2.4356,2.4357,2.43535,2.43555,111000000.0
2007-09-05 13:57:00,2.4355,2.4356,2.4354,2.43555,61200000.0
2007-09-05 13:58:00,2.4355,2.4356,2.4353,2.4355,364200000.0
2007-09-05 13:59:00,2.4355,2.4355,2.4351,2.4352,218400000.0
2007-09-05 14:00:00,2.4351,2.4352,2.4346,2.4347,1023000000.0
2007-09-05 14:01:00,2.4348,2.4354,2.4345,2.4351,1052599996.0
2007-09-05 14:02:00,2.4352,2.4356,2.4352,2.43545,151800000.0
2007-09-05 14:03:00,2.43545,2.43555,2.4352,2.4353,291800000.0
2007-09-05 14:04:00,2.4353,2.4357,2.4353,2.43535,298400000.0
2007-09-05 14:05:00,2.43535,2.4357,2.435,2.4354,399200000.0
2007-09-05 14:06:00,2.4354,2.43575,2.4354,2.4355,758200000.0
2007-09-05 14:07:00,2.4354,2.4354,2.435,2.4351,411500001.0
2007-09-05 14:08:00,2.4352,2.4354,2.4352,2.43535,398499999.0
2007-09-05 14:09:00,2.4353,2.43575,2.4351,2.43525,823700000.0
2007-09-05 14:10:00,2.43525,2.4359,2.43525,2.4356,784200001.0
2007-09-05 14:11:00,2.4356,2.4359,2.4355,2.4359,291500000.0
2007-09-05 14:12:00,2.4359,2.4359,2.4355,2.4355,127200000.0
2007-09-05 14:13:00,2.4355,2.4357,2.4353,2.4355,338900000.0
2007-09-05 14:14:00,2.4355,2.4361,2.4346,2.4348,1012199999.0
2007-09-05 14:15:00,2.4347,2.4356,2.4337,2.4348,993200000.0
2007-09-05 14:16:00,2.4348,2.4355,2.4343,2.4355,1590699998.0
2007-09-05 14:17:00,2.4355,2.4358,2.4352,2.4356,831900000.0
2007-09-05 14:18:00,2.4356,2.4357,2.4353,2.4356,1301800003.0
2007-09-05 14:19:00,2.4356,2.4367,2.4355,2.4366,1310899998.0
2007-09-05 14:20:00,2.4365,2.4366,2.4361,2.4365,789500002.0
2007-09-05 14:21:00,2.4365,2.4365,2.4359,2.4361,1463899998.0
2007-09-05 14:22:00,2.4362,2.4365,2.436,2.4363,901900002.0
2007-09-05 14:23:00,2.4363,2.43645,2.436,2.4362,676499999.0
2007-09-05 14:24:00,2.4362,2.43655,2.4361,2.43655,524300001.0
2007-09-05 14:25:00,2.4366,2.4367,2.4362,2.4363,459499999.0
2007-09-05 14:26:00,2.4363,2.4364,2.436,2.43615,488499998.0
2007-09-05 14:27:00,2.43615,2.43645,2.43615,2.4364,224000000.0
2007-09-05 14:28:00,2.4364,2.43665,2.4362,2.43645,409999997.0
2007-09-05 14:29:00,2.4362,2.43665,2.4362,2.4364,345399997.0
2007-09-05 14:30:00,2.4364,2.4368,2.4363,2.4367,338200000.0
2007-09-05 14:31:00,2.4367,2.4367,2.43625,2.43625,106700000.0
2007-09-05 14:32:00,2.4363,2.4367,2.43625,2.43655,399900001.0
2007-09-05 14:33:00,2.4366,2.43665,2.436,2.43605,387200000.0
2007-09-05 14:34:00,2.43605,2.43605,2.4355,2.4358,429999998.0
2007-09-05 14:35:00,2.4358,2.4361,2.4357,2.4358,473800000.0
2007-09-05 14:36:00,2.4358,2.4362,2.4358,2.4362,439300000.0
2007-09-05 14:37:00,2.4362,2.4364,2.4361,2.4362,154000000.0
2007-09-05 14:38:00,2.4362,2.4362,2.4358,2.4359,619399999.0
2007-09-05 14:39:00,2.4359,2.4361,2.4357,2.4359,376600000.0
2007-09-05 14:40:00,2.4359,2.43605,2.4357,2.4358,370000001.0
2007-09-05 14:41:00,2.4358,2.436,2.4356,2.4356,772999998.0
2007-09-05 14:42:00,2.4356,2.43575,2.4354,2.4356,451300000.0
2007-09-05 14:43:00,2.4357,2.43575,2.4354,2.43575,258900000.0
2007-09-05 14:44:00,2.43575,2.4359,2.4355,2.4357,144900000.0
2007-09-05 14:45:00,2.4357,2.43575,2.4354,2.4357,196800000.0
2007-09-05 14:46:00,2.4357,2.4364,2.4357,2.4362,531600000.0
2007-09-05 14:47:00,2.4362,2.4363,2.43575,2.4361,800400001.0
2007-09-05 14:48:00,2.4361,2.43645,2.4359,2.4362,520399996.0
2007-09-05 14:49:00,2.43625,2.4365,2.4362,2.4363,276300000.0
2007-09-05 14:50:00,2.4363,2.43635,2.4357,2.4358,331700003.0
2007-09-05 14:51:00,2.4358,2.43595,2.4357,2.4358,402700000.0
2007-09-05 14:52:00,2.4358,2.436,2.4355,2.4358,651000000.0
2007-09-05 14:53:00,2.4358,2.4368,2.4358,2.4366,500200000.0
2007-09-05 14:54:00,2.4366,2.4369,2.4365,2.4367,346600000.0
2007-09-05 14:55:00,2.4367,2.4369,2.4364,2.4369,320500000.0
2007-09-05 14:56:00,2.4369,2.4377,2.4369,2.4372,1062799999.0
2007-09-05 14:57:00,2.4372,2.4376,2.4371,2.4375,1104000005.0
2007-09-05 14:58:00,2.4374,2.4377,2.4374,2.4375,497699999.0
2007-09-05 14:59:00,2.4375,2.4378,2.4375,2.4378,496000000.0
2007-09-05 15:00:00,2.4377,2.4377,2.4374,2.4377,627499999.0
2007-09-05 15:01:00,2.4377,2.4378,2.4372,2.4374,1633700014.0
2007-09-05 15:02:00,2.4374,2.4379,2.4373,2.43755,665100000.0
2007-09-05 15:03:00,2.4376,2.4377,2.4373,2.4377,159100000.0
2007-09-05 15:04:00,2.4377,2.4377,2.43735,2.4375,385599995.0
2007-09-05 15:05:00,2.4375,2.4378,2.4375,2.4378,157000000.0
2007-09-05 15:06:00,2.4378,2.4381,2.4378,2.438,246800002.0
2007-09-05 15:07:00,2.438,2.4381,2.4378,2.4378,226700000.0
2007-09-05 15:08:00,2.4378,2.438,2.4376,2.4376,318400000.0
2007-09-05 15:09:00,2.43755,2.43785,2.4374,2.4375,420799994.0
2007-09-05 15:10:00,2.43745,2.4377,2.43725,2.4374,1231600003.0
2007-09-05 15:11:00,2.43745,2.4383,2.43735,2.4383,815899998.0
2007-09-05 15:12:00,2.4383,2.4386,2.4378,2.4386,1347799999.0
2007-09-05 15:13:00,2.4387,2.4388,2.4382,2.4385,675800003.0
2007-09-05 15:14:00,2.4385,2.4385,2.4381,2.4382,510399999.0
2007-09-05 15:15:00,2.43815,2.4385,2.4379,2.4381,1009100005.0
2007-09-05 15:16:00,2.43805,2.4387,2.43805,2.4386,558999999.0
2007-09-05 15:17:00,2.4386,2.4386,2.4383,2.4383,623299998.0
2007-09-05 15:18:00,2.4383,2.4386,2.4382,2.43845,417700001.0
2007-09-05 15:19:00,2.43845,2.4386,2.438,2.4381,228300000.0
2007-09-05 15:20:00,2.4381,2.4385,2.4379,2.4384,508399999.0
2007-09-05 15:21:00,2.4384,2.4384,2.4376,2.4379,837100000.0
2007-09-05 15:22:00,2.4378,2.4381,2.4377,2.438,970199999.0
2007-09-05 15:23:00,2.438,2.4384,2.4378,2.4382,1366699999.0
2007-09-05 15:24:00,2.4382,2.4385,2.438,2.4382,1500700002.0
2007-09-05 15:25:00,2.4382,2.4384,2.4381,2.4383,1276299993.0
2007-09-05 15:26:00,2.4383,2.4386,2.4382,2.4383,867899997.0
2007-09-05 15:27:00,2.4383,2.43865,2.4382,2.4384,1440000004.0
2007-09-05 15:28:00,2.4384,2.4385,2.438,2.438,1133899998.0
2007-09-05 15:29:00,2.4381,2.4383,2.438,2.438,551499997.0
2007-09-05 15:30:00,2.438,2.4383,2.4379,2.43815,1392199999.0
2007-09-05 15:31:00,2.4382,2.4385,2.4379,2.43815,1846799997.0
2007-09-05 15:32:00,2.4382,2.4384,2.4376,2.4376,1132399999.0
2007-09-05 15:33:00,2.4376,2.4376,2.4373,2.4374,1382900001.0
2007-09-05 15:34:00,2.4374,2.4375,2.4368,2.4374,1362499997.0
2007-09-05 15:35:00,2.4373,2.4381,2.4369,2.4379,1372499999.0
2007-09-05 15:36:00,2.4379,2.4386,2.4377,2.4378,623800004.0
2007-09-05 15:37:00,2.4379,2.4383,2.4375,2.4383,566899999.0
2007-09-05 15:38:00,2.4383,2.4383,2.438,2.4381,689800000.0
2007-09-05 15:39:00,2.4381,2.4381,2.4377,2.4379,673500000.0
2007-09-05 15:40:00,2.4381,2.4383,2.4378,2.4382,299699999.0
2007-09-05 15:41:00,2.4383,2.4384,2.4379,2.4379,596899997.0
2007-09-05 15:42:00,2.4378,2.438,2.4373,2.4374,778999999.0
2007-09-05 15:43:00,2.43735,2.4377,2.4373,2.4376,501799998.0
2007-09-05 15:44:00,2.4376,2.438,2.4374,2.4378,447900000.0
2007-09-05 15:45:00,2.4379,2.4379,2.4375,2.4378,313200001.0
2007-09-05 15:46:00,2.4378,2.4382,2.4373,2.438,393800000.0
2007-09-05 15:47:00,2.438,2.4384,2.4377,2.4382,1199799995.0
2007-09-05 15:48:00,2.43815,2.4385,2.4381,2.4385,757299995.0
2007-09-05 15:49:00,2.4385,2.4385,2.438,2.438,222000000.0
2007-09-05 15:50:00,2.438,2.4385,2.438,2.4385,605799998.0
2007-09-05 15:51:00,2.4384,2.4384,2.43795,2.4381,509400000.0
2007-09-05 15:52:00,2.438,2.4383,2.4378,2.4382,658300001.0
2007-09-05 15:53:00,2.4382,2.4383,2.43775,2.43805,824500001.0
2007-09-05 15:54:00,2.4381,2.4383,2.4379,2.4381,549400001.0
2007-09-05 15:55:00,2.43805,2.4384,2.438,2.4382,735500001.0
2007-09-05 15:56:00,2.43825,2.43825,2.4378,2.4378,597700002.0
2007-09-05 15:57:00,2.4378,2.4379,2.4374,2.4375,733899997.0
2007-09-05 15:58:00,2.4376,2.4378,2.4373,2.4376,514899999.0
2007-09-05 15:59:00,2.4377,2.4381,2.4371,2.4375,412300000.0
2007-09-05 16:00:00,2.4375,2.4386,2.4366,2.4375,1111900001.0
2007-09-05 16:01:00,2.4375,2.4376,2.4365,2.4366,962299998.0
2007-09-05 16:02:00,2.4365,2.437,2.4363,2.4368,1251600000.0
2007-09-05 16:03:00,2.4368,2.4369,2.4356,2.4362,1289500002.0
2007-09-05 16:04:00,2.4361,2.4365,2.4359,2.4362,1312700004.0
2007-09-05 16:05:00,2.4363,2.4365,2.4357,2.4362,771000000.0
2007-09-05 16:06:00,2.4362,2.437,2.4359,2.4363,1254099999.0
2007-09-05 16:07:00,2.4363,2.4363,2.4333,2.4333,1430600003.0
2007-09-05 16:08:00,2.4328,2.4333,2.4319,2.4326,1340600005.0
2007-09-05 16:09:00,2.4327,2.4334,2.43245,2.4333,1277500000.0
2007-09-05 16:10:00,2.4334,2.4335,2.4315,2.4316,1101000000.0
2007-09-05 16:11:00,2.4316,2.4318,2.4299,2.4305,851600002.0
2007-09-05 16:12:00,2.4303,2.4314,2.43,2.4314,816000000.0
2007-09-05 16:13:00,2.4313,2.432,2.4309,2.4312,858899997.0
2007-09-05 16:14:00,2.4312,2.4316,2.43045,2.43145,1163200000.0
2007-09-05 16:15:00,2.43145,2.4315,2.4304,2.4305,1111099997.0
2007-09-05 16:16:00,2.4306,2.4307,2.4297,2.4298,1040000000.0
2007-09-05 16:17:00,2.4298,2.43,2.4293,2.4297,951399999.0
2007-09-05 16:18:00,2.4297,2.4305,2.42965,2.4305,951200000.0
2007-09-05 16:19:00,2.4305,2.4311,2.43015,2.43105,1201199999.0
2007-09-05 16:20:00,2.43105,2.4312,2.4307,2.431,935299999.0
2007-09-05 16:21:00,2.431,2.4317,2.4308,2.4316,1136900001.0
2007-09-05 16:22:00,2.4316,2.4317,2.4307,2.4312,1638599997.0
2007-09-05 16:23:00,2.43105,2.4323,2.43095,2.4321,1103200002.0
2007-09-05 16:24:00,2.4321,2.4323,2.4318,2.4323,960200000.0
2007-09-05 16:25:00,2.4322,2.4328,2.4319,2.4327,779800000.0
2007-09-05 16:26:00,2.4327,2.4328,2.4323,2.4324,915900001.0
2007-09-05 16:27:00,2.4324,2.4325,2.4321,2.4324,815300002.0
2007-09-05 16:28:00,2.4324,2.4324,2.4314,2.4314,1481000000.0
2007-09-05 16:29:00,2.4313,2.4316,2.43095,2.4315,1633299997.0
2007-09-05 16:30:00,2.4315,2.4317,2.4312,2.4314,769800000.0
2007-09-05 16:31:00,2.4314,2.4318,2.431,2.4313,607599997.0
2007-09-05 16:32:00,2.4313,2.4315,2.43115,2.4314,623000000.0
2007-09-05 16:33:00,2.4314,2.4317,2.431,2.4317,701300002.0
2007-09-05 16:34:00,2.4314,2.4317,2.43095,2.4315,307000000.0
2007-09-05 16:35:00,2.4315,2.4315,2.4308,2.4308,793200001.0
2007-09-05 16:36:00,2.4308,2.4312,2.4305,2.4311,718699999.0
2007-09-05 16:37:00,2.4311,2.4319,2.4309,2.4313,985400000.0
2007-09-05 16:38:00,2.4313,2.432,2.4312,2.4317,563000001.0
2007-09-05 16:39:00,2.43165,2.4324,2.4316,2.4321,1248199999.0
2007-09-05 16:40:00,2.4321,2.4324,2.4319,2.4319,985099997.0
2007-09-05 16:41:00,2.4319,2.4327,2.4319,2.432,613000001.0
2007-09-05 16:42:00,2.432,2.4329,2.432,2.4326,791000002.0
2007-09-05 16:43:00,2.4328,2.4328,2.4323,2.4323,675099999.0
2007-09-05 16:44:00,2.4323,2.433,2.4322,2.4326,582999999.0
2007-09-05 16:45:00,2.4325,2.4327,2.4322,2.4327,344400000.0
2007-09-05 16:46:00,2.4328,2.4337,2.4327,2.43345,557699999.0
2007-09-05 16:47:00,2.4335,2.4338,2.4333,2.4334,666400000.0
2007-09-05 16:48:00,2.4333,2.4336,2.43285,2.4335,400900001.0
2007-09-05 16:49:00,2.4335,2.4337,2.4327,2.43295,635299997.0
2007-09-05 16:50:00,2.433,2.4332,2.4324,2.43265,1055899992.0
2007-09-05 16:51:00,2.4326,2.4329,2.4322,2.4323,421000000.0
2007-09-05 16:52:00,2.43235,2.4327,2.4322,2.4323,680200000.0
2007-09-05 16:53:00,2.4324,2.4328,2.43225,2.4325,745400001.0
2007-09-05 16:54:00,2.4325,2.4329,2.4323,2.43265,402800002.0
2007-09-05 16:55:00,2.43265,2.4327,2.4323,2.43265,949900004.0
2007-09-05 16:56:00,2.43265,2.4333,2.4326,2.4329,338900000.0
2007-09-05 16:57:00,2.4329,2.43305,2.4327,2.4328,348000000.0
2007-09-05 16:58:00,2.4328,2.4334,2.4328,2.4332,393700000.0
2007-09-05 16:59:00,2.4332,2.4352,2.43295,2.4352,747700003.0
2007-09-05 17:00:00,2.4352,2.4354,2.4346,2.4347,815900002.0
2007-09-05 17:01:00,2.4347,2.4349,2.4342,2.4344,651400000.0
2007-09-05 17:02:00,2.4342,2.4355,2.434,2.435,644999999.0
2007-09-05 17:03:00,2.435,2.4354,2.4346,2.4353,1066100005.0
2007-09-05 17:04:00,2.43515,2.4352,2.4344,2.4346,1276999997.0
2007-09-05 17:05:00,2.4345,2.4346,2.4337,2.4338,666800000.0
2007-09-05 17:06:00,2.4338,2.4341,2.4334,2.4335,872099997.0
2007-09-05 17:07:00,2.4335,2.4341,2.4328,2.4341,894000004.0
2007-09-05 17:08:00,2.4341,2.4343,2.4335,2.4338,945400002.0
2007-09-05 17:09:00,2.4338,2.434,2.4336,2.4339,794800008.0
2007-09-05 17:10:00,2.43385,2.4339,2.4336,2.4338,990499999.0
2007-09-05 17:11:00,2.4338,2.4339,2.4331,2.4333,490200002.0
2007-09-05 17:12:00,2.4333,2.4338,2.43325,2.4335,413900001.0
2007-09-05 17:13:00,2.4335,2.43395,2.4332,2.4334,791400000.0
2007-09-05 17:14:00,2.4334,2.4337,2.4329,2.4334,932799997.0
2007-09-05 17:15:00,2.4334,2.4335,2.4331,2.4334,308400000.0
2007-09-05 17:16:00,2.4334,2.4338,2.4333,2.4337,489300000.0
2007-09-05 17:17:00,2.4337,2.4337,2.4331,2.43345,334300000.0
2007-09-05 17:18:00,2.43345,2.4338,2.4332,2.4337,414600000.0
2007-09-05 17:19:00,2.4337,2.434,2.4334,2.4336,284700000.0
2007-09-05 17:20:00,2.4336,2.4339,2.4336,2.4338,466600001.0
2007-09-05 17:21:00,2.4338,2.434,2.43365,2.4337,478000000.0
2007-09-05 17:22:00,2.4339,2.4346,2.4338,2.4345,419900000.0
2007-09-05 17:23:00,2.43445,2.4348,2.4342,2.4347,487400000.0
2007-09-05 17:24:00,2.4346,2.4347,2.4339,2.4339,514700000.0
2007-09-05 17:25:00,2.4341,2.4343,2.4336,2.4336,289100000.0
2007-09-05 17:26:00,2.4336,2.4339,2.4335,2.4339,425400000.0
2007-09-05 17:27:00,2.4339,2.4342,2.4334,2.434,601600000.0
2007-09-05 17:28:00,2.434,2.434,2.4334,2.4336,601799999.0
2007-09-05 17:29:00,2.4335,2.4338,2.4333,2.4335,351800000.0
2007-09-05 17:30:00,2.4336,2.4338,2.4333,2.4337,479700000.0
2007-09-05 17:31:00,2.4335,2.4336,2.433,2.433,416400000.0
2007-09-05 17:32:00,2.433,2.4333,2.43295,2.4331,209600000.0
2007-09-05 17:33:00,2.4331,2.4332,2.43295,2.4332,172400000.0
2007-09-05 17:34:00,2.43315,2.4335,2.4329,2.4333,640600002.0
2007-09-05 17:35:00,2.4333,2.4333,2.4329,2.4331,392000000.0
2007-09-05 17:36:00,2.433,2.4331,2.4317,2.4323,1014200000.0
2007-09-05 17:37:00,2.4321,2.4323,2.4318,2.4322,551200000.0
2007-09-05 17:38:00,2.4322,2.4328,2.4321,2.4325,988600001.0
2007-09-05 17:39:00,2.4325,2.4329,2.4315,2.4317,900500000.0
2007-09-05 17:40:00,2.4317,2.43195,2.43145,2.43195,796000000.0
2007-09-05 17:41:00,2.4318,2.43205,2.4312,2.4312,733499999.0
2007-09-05 17:42:00,2.4312,2.4317,2.4312,2.4317,874699999.0
2007-09-05 17:43:00,2.4317,2.432,2.4314,2.4319,478300000.0
2007-09-05 17:44:00,2.4319,2.4323,2.4313,2.4317,713300001.0
2007-09-05 17:45:00,2.4317,2.4322,2.4315,2.4322,825900001.0
2007-09-05 17:46:00,2.4321,2.4323,2.4317,2.4319,849700000.0
2007-09-05 17:47:00,2.4319,2.4319,2.4312,2.43155,238400000.0
2007-09-05 17:48:00,2.43155,2.4317,2.4305,2.4317,692400000.0
2007-09-05 17:49:00,2.4317,2.4319,2.4311,2.4311,655100000.0
2007-09-05 17:50:00,2.4311,2.4312,2.4305,2.4309,1047399997.0
2007-09-05 17:51:00,2.4309,2.4311,2.4304,2.4307,641200000.0
2007-09-05 17:52:00,2.4307,2.431,2.4301,2.4306,503100000.0
2007-09-05 17:53:00,2.4306,2.4309,2.4303,2.4307,377600000.0
2007-09-05 17:54:00,2.4307,2.431,2.4307,2.4309,186400000.0
2007-09-05 17:55:00,2.4309,2.4312,2.4309,2.4311,381800000.0
2007-09-05 17:56:00,2.4311,2.4313,2.431,2.4311,301200000.0
2007-09-05 17:57:00,2.4311,2.4316,2.4311,2.4314,448800000.0
2007-09-05 17:58:00,2.4315,2.4315,2.431,2.4313,340600000.0
2007-09-05 17:59:00,2.4313,2.4315,2.4311,2.4315,227300000.0
2007-09-05 18:00:00,2.4315,2.4317,2.4314,2.4316,356000000.0
2007-09-05 18:01:00,2.4316,2.4318,2.4313,2.4314,365399999.0
2007-09-05 18:02:00,2.4315,2.4322,2.4315,2.4322,317500000.0
2007-09-05 18:03:00,2.4322,2.4325,2.4317,2.4317,798999998.0
2007-09-05 18:04:00,2.4317,2.4321,2.4314,2.432,470599997.0
2007-09-05 18:05:00,2.4321,2.4326,2.432,2.4322,264300000.0
2007-09-05 18:06:00,2.4322,2.4328,2.4321,2.4324,464200001.0
2007-09-05 18:07:00,2.4326,2.4327,2.4322,2.4326,190100000.0
2007-09-05 18:08:00,2.4326,2.4326,2.4322,2.4325,283800000.0
2007-09-05 18:09:00,2.4325,2.4325,2.432,2.4323,222600000.0
2007-09-05 18:10:00,2.4323,2.4326,2.4321,2.4325,224100000.0
2007-09-05 18:11:00,2.4325,2.433,2.4325,2.4326,161200000.0
2007-09-05 18:12:00,2.4326,2.433,2.4326,2.433,212500000.0
2007-09-05 18:13:00,2.433,2.4334,2.433,2.4333,331200000.0
2007-09-05 18:14:00,2.4333,2.4338,2.4331,2.4335,876199999.0
2007-09-05 18:15:00,2.4334,2.4336,2.4331,2.4332,972100000.0
2007-09-05 18:16:00,2.4332,2.4335,2.4331,2.4333,485800000.0
2007-09-05 18:17:00,2.4332,2.4335,2.433,2.43305,459700001.0
2007-09-05 18:18:00,2.433,2.4331,2.4327,2.4329,361400001.0
2007-09-05 18:19:00,2.4329,2.4332,2.4328,2.4331,876600001.0
2007-09-05 18:20:00,2.4331,2.4335,2.4328,2.4332,664900001.0
2007-09-05 18:21:00,2.4333,2.4337,2.4333,2.4337,506200000.0
2007-09-05 18:22:00,2.4337,2.4343,2.4335,2.434,446300000.0
2007-09-05 18:23:00,2.434,2.4349,2.4338,2.4347,755299999.0
2007-09-05 18:24:00,2.4347,2.4348,2.4338,2.434,1021900002.0
2007-09-05 18:25:00,2.434,2.4341,2.4336,2.4341,566199999.0
2007-09-05 18:26:00,2.4338,2.4347,2.4338,2.4344,625100002.0
2007-09-05 18:27:00,2.4344,2.4348,2.43435,2.4346,416200001.0
2007-09-05 18:28:00,2.4346,2.4348,2.4344,2.4344,252300000.0
2007-09-05 18:29:00,2.4346,2.4346,2.4342,2.4343,294300000.0
2007-09-05 18:30:00,2.4343,2.4344,2.434,2.4341,249200000.0
2007-09-05 18:31:00,2.4341,2.4343,2.4334,2.4337,374299999.0
2007-09-05 18:32:00,2.4336,2.4338,2.4333,2.4335,464599998.0
2007-09-05 18:33:00,2.4335,2.4335,2.4331,2.4332,261200000.0
2007-09-05 18:34:00,2.4332,2.43355,2.4329,2.4335,400100000.0
2007-09-05 18:35:00,2.4335,2.43355,2.4331,2.4331,202800000.0
2007-09-05 18:36:00,2.4332,2.4334,2.43295,2.4333,312000000.0
2007-09-05 18:37:00,2.4333,2.4333,2.4329,2.4329,373700000.0
2007-09-05 18:38:00,2.4329,2.4331,2.4329,2.4331,93200000.0
2007-09-05 18:39:00,2.4331,2.4331,2.4329,2.433,142000000.0
2007-09-05 18:40:00,2.4331,2.4332,2.433,2.4332,88700000.0
2007-09-05 18:41:00,2.4332,2.4332,2.4331,2.4332,81600000.0
2007-09-05 18:42:00,2.4332,2.4333,2.4328,2.4329,145600000.0
2007-09-05 18:43:00,2.4329,2.4329,2.4325,2.4325,100300000.0
2007-09-05 18:44:00,2.4325,2.4328,2.4322,2.4326,351600000.0
2007-09-05 18:45:00,2.4326,2.4331,2.4325,2.4328,324800000.0
2007-09-05 18:46:00,2.4328,2.4331,2.4323,2.4325,492900000.0
2007-09-05 18:47:00,2.4326,2.4327,2.4323,2.4323,155400000.0
2007-09-05 18:48:00,2.4323,2.4324,2.4322,2.4324,121200000.0
2007-09-05 18:49:00,2.4324,2.4324,2.4322,2.4322,94800000.0
2007-09-05 18:50:00,2.4322,2.4324,2.4322,2.4322,144700000.0
2007-09-05 18:51:00,2.4322,2.4325,2.4322,2.4323,142400000.0
2007-09-05 18:52:00,2.4323,2.4326,2.4322,2.4324,192800000.0
2007-09-05 18:53:00,2.4324,2.4324,2.4321,2.4321,201200000.0
2007-09-05 18:54:00,2.4321,2.4324,2.4321,2.4322,76400000.0
2007-09-05 18:55:00,2.43225,2.4324,2.4321,2.4324,164200000.0
2007-09-05 18:56:00,2.4324,2.4327,2.432,2.4321,177400000.0
2007-09-05 18:57:00,2.4323,2.4325,2.432,2.4322,193200000.0
2007-09-05 18:58:00,2.43215,2.4324,2.432,2.4321,295100000.0
2007-09-05 18:59:00,2.43215,2.4323,2.4319,2.4322,295200000.0
2007-09-05 19:00:00,2.4322,2.4322,2.4317,2.4319,313500000.0
2007-09-05 19:01:00,2.4318,2.4321,2.43175,2.432,294400000.0
2007-09-05 19:02:00,2.4321,2.4326,2.432,2.4323,602800001.0
2007-09-05 19:03:00,2.4323,2.4325,2.4322,2.43245,149000000.0
2007-09-05 19:04:00,2.4325,2.4325,2.4324,2.4324,79600000.0
2007-09-05 19:05:00,2.4324,2.43265,2.4324,2.43255,143100000.0
2007-09-05 19:06:00,2.43255,2.43295,2.43255,2.4326,170200000.0
2007-09-05 19:07:00,2.4326,2.4328,2.4325,2.43265,87400000.0
2007-09-05 19:08:00,2.43265,2.4329,2.4326,2.4328,235400000.0
2007-09-05 19:09:00,2.4329,2.4329,2.4328,2.4329,83000000.0
2007-09-05 19:10:00,2.43295,2.4333,2.4328,2.4333,216600000.0
2007-09-05 19:11:00,2.4333,2.4335,2.4331,2.4331,146000000.0
2007-09-05 19:12:00,2.4331,2.4332,2.43305,2.4331,90400000.0
2007-09-05 19:13:00,2.4331,2.4331,2.4328,2.4328,157900000.0
2007-09-05 19:14:00,2.4328,2.4328,2.4324,2.4324,96600000.0
2007-09-05 19:15:00,2.4324,2.4326,2.4324,2.4326,119400000.0
2007-09-05 19:16:00,2.4326,2.4326,2.4325,2.4325,49200000.0
2007-09-05 19:17:00,2.4326,2.4327,2.4326,2.4327,35300000.0
2007-09-05 19:18:00,2.4327,2.4327,2.4325,2.4326,104700000.0
2007-09-05 19:19:00,2.4327,2.4327,2.4327,2.4327,23200000.0
2007-09-05 19:20:00,2.4327,2.4327,2.4325,2.4327,105100000.0
2007-09-05 19:21:00,2.4327,2.4328,2.4324,2.4324,96800000.0
2007-09-05 19:22:00,2.4324,2.4324,2.4318,2.4321,634600006.0
2007-09-05 19:23:00,2.4322,2.4322,2.4314,2.4314,145300000.0
2007-09-05 19:24:00,2.4314,2.4314,2.4312,2.4312,184800000.0
2007-09-05 19:25:00,2.4312,2.4315,2.4311,2.4315,233500000.0
2007-09-05 19:26:00,2.4314,2.432,2.4314,2.4318,480200000.0
2007-09-05 19:27:00,2.4318,2.4318,2.4316,2.4316,27200000.0
2007-09-05 19:28:00,2.4316,2.4317,2.4315,2.4317,110000000.0
2007-09-05 19:29:00,2.4318,2.4318,2.4316,2.4317,136800000.0
2007-09-05 19:30:00,2.4317,2.4318,2.4315,2.4316,121400000.0
2007-09-05 19:31:00,2.4316,2.4316,2.4313,2.4315,125300000.0
2007-09-05 19:32:00,2.4315,2.4318,2.43145,2.4315,208600000.0
2007-09-05 19:33:00,2.4315,2.4318,2.4313,2.4313,155800000.0
2007-09-05 19:34:00,2.4313,2.4313,2.4313,2.4313,66800000.0
2007-09-05 19:35:00,2.4313,2.43135,2.4313,2.4313,59600000.0
2007-09-05 19:36:00,2.4313,2.4313,2.43125,2.43125,12200000.0
2007-09-05 19:37:00,2.43125,2.43135,2.43125,2.4313,33100000.0
2007-09-05 19:38:00,2.4313,2.43145,2.4313,2.43145,46800000.0
2007-09-05 19:39:00,2.4314,2.4314,2.4313,2.4313,27600000.0
2007-09-05 19:40:00,2.4313,2.43145,2.4313,2.4313,125600000.0
2007-09-05 19:41:00,2.4313,2.4314,2.4312,2.4312,176599996.0
2007-09-05 19:42:00,2.4313,2.43145,2.4313,2.43145,93600000.0
2007-09-05 19:43:00,2.4314,2.43145,2.4314,2.43145,21600000.0
2007-09-05 19:44:00,2.4314,2.43145,2.4314,2.4314,43200000.0
2007-09-05 19:45:00,2.4314,2.4316,2.4314,2.4316,45600000.0
2007-09-05 19:46:00,2.4316,2.4318,2.4315,2.4316,138600000.0
2007-09-05 19:47:00,2.4317,2.4318,2.4315,2.4317,147800000.0
2007-09-05 19:48:00,2.4317,2.4317,2.4317,2.4317,67200000.0
2007-09-05 19:49:00,2.4318,2.432,2.4316,2.4316,150500000.0
2007-09-05 19:50:00,2.4316,2.4316,2.43145,2.4315,36700000.0
2007-09-05 19:51:00,2.4315,2.43155,2.4313,2.4314,62700000.0
2007-09-05 19:52:00,2.43145,2.43145,2.4314,2.43145,33200000.0
2007-09-05 19:53:00,2.4315,2.4315,2.4315,2.4315,20800000.0
2007-09-05 19:54:00,2.4315,2.4316,2.43145,2.43145,26400000.0
2007-09-05 19:55:00,2.43145,2.4315,2.43135,2.43145,41200000.0
2007-09-05 19:56:00,2.4314,2.4319,2.4314,2.4317,363800000.0
2007-09-05 19:57:00,2.4318,2.4321,2.43165,2.4319,242000001.0
2007-09-05 19:58:00,2.4319,2.4319,2.4318,2.4319,181900000.0
2007-09-05 19:59:00,2.4319,2.43195,2.4316,2.4319,305400000.0
2007-09-05 20:00:00,2.4319,2.4328,2.4317,2.4318,798900000.0
2007-09-05 20:01:00,2.4319,2.432,2.43185,2.4319,85600000.0
2007-09-05 20:02:00,2.4319,2.43225,2.4317,2.4319,303700000.0
2007-09-05 20:03:00,2.4319,2.432,2.4313,2.4313,227200000.0
2007-09-05 20:04:00,2.4313,2.4314,2.4307,2.431,390700000.0
2007-09-05 20:05:00,2.431,2.431,2.4304,2.4306,630499997.0
2007-09-05 20:06:00,2.4307,2.431,2.4302,2.4309,466899994.0
2007-09-05 20:07:00,2.4308,2.431,2.4306,2.4306,257499997.0
2007-09-05 20:08:00,2.4307,2.4308,2.4304,2.4308,309000000.0
2007-09-05 20:09:00,2.43075,2.4312,2.4307,2.431,304600000.0
2007-09-05 20:10:00,2.431,2.43165,2.4307,2.4316,412100000.0
2007-09-05 20:11:00,2.4316,2.43165,2.43135,2.4315,133600000.0
2007-09-05 20:12:00,2.4315,2.4315,2.4312,2.43125,253899999.0
2007-09-05 20:13:00,2.43125,2.4319,2.43125,2.4317,410000002.0
2007-09-05 20:14:00,2.4317,2.43175,2.4317,2.4317,141200000.0
2007-09-05 20:15:00,2.4317,2.4321,2.4317,2.4321,183200000.0
2007-09-05 20:16:00,2.432,2.43215,2.432,2.432,84400000.0
2007-09-05 20:17:00,2.4319,2.4319,2.4319,2.4319,45600000.0
2007-09-05 20:18:00,2.4319,2.4319,2.43185,2.43185,18400000.0
2007-09-05 20:19:00,2.4319,2.4322,2.4313,2.43185,503400002.0
2007-09-05 20:20:00,2.43185,2.4319,2.4317,2.43175,158200000.0
2007-09-05 20:21:00,2.4318,2.43195,2.4318,2.43195,48800000.0
2007-09-05 20:22:00,2.43195,2.4321,2.43165,2.43165,76400000.0
2007-09-05 20:23:00,2.4317,2.4321,2.43165,2.4318,356199998.0
2007-09-05 20:24:00,2.4318,2.4319,2.4317,2.43175,92200000.0
2007-09-05 20:25:00,2.43175,2.4321,2.43175,2.43205,257400000.0
2007-09-05 20:26:00,2.43205,2.4323,2.4319,2.43205,248900000.0
2007-09-05 20:27:00,2.4321,2.4321,2.43185,2.432,92000000.0
2007-09-05 20:28:00,2.432,2.4321,2.43195,2.432,166300000.0
2007-09-05 20:29:00,2.432,2.4321,2.4318,2.4321,210200000.0
2007-09-05 20:30:00,2.4321,2.43245,2.4321,2.43235,430300003.0
2007-09-05 20:31:00,2.43235,2.43245,2.4321,2.4324,244200001.0
2007-09-05 20:32:00,2.4324,2.43265,2.4324,2.4325,185900000.0
2007-09-05 20:33:00,2.43245,2.4326,2.4322,2.4323,210700001.0
2007-09-05 20:34:00,2.43225,2.4323,2.4319,2.4319,215000000.0
2007-09-05 20:35:00,2.4319,2.4321,2.4319,2.432,149900000.0
2007-09-05 20:36:00,2.432,2.4321,2.4318,2.43195,65200000.0
2007-09-05 20:37:00,2.43195,2.4321,2.43175,2.4318,85500000.0
2007-09-05 20:38:00,2.4318,2.4326,2.43175,2.43245,181500000.0
2007-09-05 20:39:00,2.43245,2.43325,2.43245,2.43325,156800000.0
2007-09-05 20:40:00,2.43325,2.43335,2.4326,2.43265,330300000.0
2007-09-05 20:41:00,2.4327,2.4329,2.43235,2.43235,126300000.0
2007-09-05 20:42:00,2.4323,2.4325,2.43225,2.4325,193300000.0
2007-09-05 20:43:00,2.43265,2.43265,2.43175,2.43245,380299996.0
2007-09-05 20:44:00,2.43245,2.4333,2.43245,2.4328,1083600000.0
2007-09-05 20:45:00,2.4328,2.4328,2.4326,2.4326,268700000.0
2007-09-05 20:46:00,2.4326,2.4326,2.4323,2.4326,470500000.0
2007-09-05 20:47:00,2.4326,2.4326,2.4324,2.43255,206499998.0
2007-09-05 20:48:00,2.43255,2.4327,2.4324,2.4327,268300000.0
2007-09-05 20:49:00,2.4327,2.4327,2.4326,2.4327,174200000.0
2007-09-05 20:50:00,2.4327,2.433,2.4327,2.4329,312800000.0
2007-09-05 20:51:00,2.4329,2.4329,2.4328,2.43285,45600000.0
2007-09-05 20:52:00,2.4328,2.433,2.4326,2.43285,443499999.0
2007-09-05 20:53:00,2.4329,2.4329,2.43225,2.4323,710500002.0
2007-09-05 20:54:00,2.43225,2.4325,2.4322,2.4325,168000000.0
2007-09-05 20:55:00,2.4325,2.4325,2.43165,2.4323,418100000.0
2007-09-05 20:56:00,2.4323,2.4324,2.4322,2.43225,425000000.0
2007-09-05 20:57:00,2.4322,2.4322,2.4318,2.43205,145200000.0
2007-09-05 20:58:00,2.43205,2.4322,2.43185,2.4322,194800000.0
2007-09-05 20:59:00,2.4322,2.4326,2.432,2.4326,165400000.0
2007-09-05 21:00:00,2.4325,2.4326,2.43175,2.432,255200000.0
2007-09-05 21:01:00,2.432,2.4324,2.432,2.4323,368500001.0
2007-09-05 21:02:00,2.4323,2.4324,2.4322,2.4323,289500000.0
2007-09-05 21:03:00,2.43235,2.43245,2.4322,2.43245,43000000.0
2007-09-05 21:04:00,2.43245,2.4326,2.43245,2.4326,82400000.0
2007-09-05 21:05:00,2.4326,2.4326,2.432,2.432,353300000.0
2007-09-05 21:06:00,2.432,2.4322,2.4319,2.43215,204800000.0
2007-09-05 21:07:00,2.43215,2.4325,2.4321,2.4324,285700000.0
2007-09-05 21:08:00,2.4324,2.4324,2.4321,2.4321,114800000.0
2007-09-05 21:09:00,2.4321,2.4323,2.4319,2.4323,211200000.0
2007-09-05 21:10:00,2.4323,2.4323,2.4319,2.43195,163500000.0
2007-09-05 21:11:00,2.43195,2.4321,2.4318,2.4318,116000000.0
2007-09-05 21:12:00,2.4318,2.432,2.4316,2.4317,269699999.0
2007-09-05 21:13:00,2.4317,2.4318,2.4316,2.4317,116300000.0
2007-09-05 21:14:00,2.4317,2.4318,2.4316,2.4316,101600000.0
2007-09-05 21:15:00,2.4316,2.4319,2.4315,2.4319,36000000.0
2007-09-05 21:16:00,2.4319,2.4319,2.4316,2.4317,208300000.0
2007-09-05 21:17:00,2.4317,2.4318,2.4315,2.4316,239900000.0
2007-09-05 21:18:00,2.4317,2.4318,2.4312,2.4312,357000000.0
2007-09-05 21:19:00,2.43125,2.43145,2.431,2.43135,584100000.0
2007-09-05 21:20:00,2.4314,2.4315,2.4313,2.4314,259300000.0
2007-09-05 21:21:00,2.43135,2.43135,2.4311,2.4313,85700000.0
2007-09-05 21:22:00,2.4313,2.4313,2.4311,2.4313,160000000.0
2007-09-05 21:23:00,2.4314,2.4314,2.4312,2.4312,35200000.0
2007-09-05 21:24:00,2.4312,2.4313,2.4312,2.4313,45500000.0
2007-09-05 21:25:00,2.4313,2.4315,2.4312,2.4315,87600000.0
2007-09-05 21:26:00,2.4315,2.4315,2.4312,2.4313,198400000.0
2007-09-05 21:27:00,2.4313,2.4313,2.4312,2.4312,7200000.0
2007-09-05 21:28:00,2.4312,2.4314,2.4312,2.4314,136500000.0
2007-09-05 21:29:00,2.4314,2.4315,2.4314,2.4314,270900000.0
2007-09-05 21:30:00,2.4314,2.4316,2.43125,2.4313,490200000.0
2007-09-05 21:31:00,2.4313,2.4314,2.4313,2.4313,216900000.0
2007-09-05 21:32:00,2.4313,2.43155,2.4313,2.4314,291200000.0
2007-09-05 21:33:00,2.4314,2.4316,2.4314,2.4314,238400000.0
2007-09-05 21:34:00,2.4314,2.4318,2.4314,2.4314,166700000.0
2007-09-05 21:35:00,2.4314,2.4314,2.431,2.4311,228500003.0
2007-09-05 21:36:00,2.431,2.4313,2.431,2.4311,125999999.0
2007-09-05 21:37:00,2.4311,2.4311,2.4311,2.4311,61600000.0
2007-09-05 21:38:00,2.4311,2.4311,2.4311,2.4311,24000000.0
2007-09-05 21:39:00,2.4312,2.4316,2.4312,2.4316,48000000.0
2007-09-05 21:40:00,2.4314,2.4314,2.4308,2.431,143600000.0
2007-09-05 21:41:00,2.431,2.431,2.4308,2.431,136400000.0
2007-09-05 21:42:00,2.4309,2.4309,2.4307,2.4309,138400000.0
2007-09-05 21:43:00,2.4309,2.431,2.4309,2.431,58400000.0
2007-09-05 21:44:00,2.431,2.431,2.431,2.431,42800000.0
2007-09-05 21:45:00,2.431,2.4312,2.4308,2.4312,73300000.0
2007-09-05 21:46:00,2.43095,2.4312,2.4306,2.43105,527600000.0
2007-09-05 21:47:00,2.4311,2.4319,2.4309,2.4319,237500000.0
2007-09-05 21:48:00,2.4317,2.4321,2.4317,2.432,59400000.0
2007-09-05 21:49:00,2.4319,2.4322,2.4319,2.4321,159600000.0
2007-09-05 21:50:00,2.4321,2.4323,2.4319,2.432,196900000.0
2007-09-05 21:51:00,2.4321,2.4328,2.432,2.4326,195600000.0
2007-09-05 21:52:00,2.4326,2.4326,2.4323,2.4323,236700000.0
2007-09-05 21:53:00,2.4323,2.4325,2.4323,2.4324,134200000.0
2007-09-05 21:54:00,2.4324,2.4326,2.4324,2.4324,70000000.0
2007-09-05 21:55:00,2.4324,2.43255,2.4323,2.4325,200000000.0
2007-09-05 21:56:00,2.4324,2.4325,2.4324,2.43245,154300000.0
2007-09-05 21:57:00,2.43245,2.43245,2.4321,2.4321,43200000.0
2007-09-05 21:58:00,2.43215,2.4323,2.43215,2.4322,112800000.0
2007-09-05 21:59:00,2.43225,2.43225,2.432,2.43205,127200000.0
2007-09-05 22:00:00,2.43205,2.43215,2.43205,2.43215,52800000.0
2007-09-05 22:01:00,2.4322,2.4322,2.432,2.432,106400000.0
2007-09-05 22:02:00,2.432,2.4323,2.432,2.4323,240600000.0
2007-09-05 22:03:00,2.43235,2.4324,2.4323,2.4324,115100000.0
2007-09-05 22:04:00,2.4324,2.4325,2.4322,2.4325,378900000.0
2007-09-05 22:05:00,2.4325,2.4325,2.4325,2.4325,115000001.0
2007-09-05 22:06:00,2.4325,2.4325,2.4325,2.4325,92800000.0
2007-09-05 22:07:00,2.4325,2.4325,2.4325,2.4325,52600000.0
2007-09-05 22:08:00,2.4325,2.4325,2.43235,2.43235,45600000.0
2007-09-05 22:09:00,2.43235,2.4325,2.43225,2.4324,99300000.0
2007-09-05 22:10:00,2.4324,2.4325,2.4323,2.4323,139700001.0
2007-09-05 22:11:00,2.4323,2.4323,2.4322,2.4323,85500002.0
2007-09-05 22:12:00,2.4323,2.4323,2.4321,2.4322,43100000.0
2007-09-05 22:13:00,2.4322,2.43225,2.4321,2.4322,189500000.0
2007-09-05 22:14:00,2.43215,2.43225,2.4321,2.4322,228000000.0
2007-09-05 22:15:00,2.4322,2.4323,2.4321,2.4323,118000000.0
2007-09-05 22:16:00,2.4324,2.4324,2.43215,2.4322,81600000.0
2007-09-05 22:17:00,2.4323,2.4323,2.4322,2.4322,54100000.0
2007-09-05 22:18:00,2.4323,2.4323,2.4319,2.4319,86400000.0
2007-09-05 22:19:00,2.4319,2.4326,2.43155,2.4322,397200000.0
2007-09-05 22:20:00,2.4322,2.43225,2.43195,2.43195,91200000.0
2007-09-05 22:21:00,2.432,2.4325,2.4319,2.4321,201100000.0
2007-09-05 22:22:00,2.4321,2.4321,2.4318,2.4318,135200000.0
2007-09-05 22:23:00,2.4318,2.43195,2.4318,2.4318,87200000.0
2007-09-05 22:24:00,2.4318,2.432,2.4318,2.432,93600000.0
2007-09-05 22:25:00,2.432,2.4323,2.4318,2.4318,106400000.0
2007-09-05 22:26:00,2.4318,2.4321,2.4318,2.4321,85600000.0
2007-09-05 22:27:00,2.4321,2.4321,2.4321,2.4321,16800000.0
2007-09-05 22:28:00,2.4322,2.4324,2.4321,2.4323,143800000.0
2007-09-05 22:29:00,2.4323,2.4326,2.4323,2.4326,28800000.0
2007-09-05 22:30:00,2.4326,2.4326,2.4324,2.4326,21600000.0
2007-09-05 22:31:00,2.4326,2.4326,2.43245,2.4325,57600000.0
2007-09-05 22:32:00,2.4325,2.43255,2.4324,2.4324,72000000.0
2007-09-05 22:33:00,2.4324,2.4324,2.4319,2.432,196800000.0
2007-09-05 22:34:00,2.432,2.432,2.4319,2.4319,172500000.0
2007-09-05 22:35:00,2.4319,2.4322,2.4318,2.432,44500000.0
2007-09-05 22:36:00,2.432,2.4322,2.4319,2.432,43200000.0
2007-09-05 22:37:00,2.432,2.432,2.4319,2.4319,57600000.0
2007-09-05 22:38:00,2.4319,2.4319,2.4319,2.4319,122400000.0
2007-09-05 22:39:00,2.4319,2.4322,2.4319,2.4322,137100000.0
2007-09-05 22:40:00,2.432,2.4323,2.4318,2.4321,182900000.0
2007-09-05 22:41:00,2.4321,2.4321,2.4321,2.4321,24000000.0
2007-09-05 22:42:00,2.4321,2.4322,2.43205,2.4322,74700000.0
2007-09-05 22:43:00,2.4322,2.4325,2.4322,2.43245,120700000.0
2007-09-05 22:44:00,2.43245,2.43245,2.43205,2.43205,224600000.0
2007-09-05 22:45:00,2.4321,2.43225,2.43195,2.4322,147900000.0
2007-09-05 22:46:00,2.4322,2.43225,2.4319,2.432,79200000.0
2007-09-05 22:47:00,2.432,2.4321,2.4316,2.4317,94800000.0
2007-09-05 22:48:00,2.4317,2.43205,2.4316,2.4319,130400000.0
2007-09-05 22:49:00,2.4319,2.432,2.4317,2.43185,86400000.0
2007-09-05 22:50:00,2.43185,2.43205,2.4315,2.4315,78000000.0
2007-09-05 22:51:00,2.4315,2.4315,2.4315,2.4315,31200000.0
2007-09-05 22:52:00,2.4314,2.4315,2.4314,2.4314,13000000.0
2007-09-05 22:53:00,2.4315,2.4315,2.4314,2.4315,33400000.0
2007-09-05 22:54:00,2.4315,2.4316,2.4315,2.4316,66600000.0
2007-09-05 22:55:00,2.4317,2.433,2.4317,2.4321,574800000.0
2007-09-05 22:56:00,2.4321,2.4321,2.4316,2.432,111000000.0
2007-09-05 22:57:00,2.432,2.432,2.4316,2.4316,227100000.0
2007-09-05 22:58:00,2.4316,2.43185,2.4315,2.4315,69900000.0
2007-09-05 22:59:00,2.4315,2.432,2.4315,2.4316,93100000.0
2007-09-05 23:00:00,2.4315,2.4318,2.4315,2.4318,76600000.0
2007-09-05 23:01:00,2.4318,2.432,2.4315,2.4319,83600000.0
2007-09-05 23:02:00,2.4318,2.4321,2.4317,2.432,111100000.0
2007-09-05 23:03:00,2.432,2.4322,2.4318,2.4321,67600000.0
2007-09-05 23:04:00,2.4322,2.4322,2.4317,2.4318,70600000.0
2007-09-05 23:05:00,2.4316,2.4317,2.4316,2.4317,17200000.0
2007-09-05 23:06:00,2.4319,2.4324,2.4319,2.4324,72100000.0
2007-09-05 23:07:00,2.4324,2.4324,2.4322,2.4322,23100000.0
2007-09-05 23:08:00,2.4322,2.4322,2.432,2.432,127600000.0
2007-09-05 23:09:00,2.432,2.4324,2.432,2.4324,88800000.0
2007-09-05 23:10:00,2.4324,2.4327,2.4321,2.4322,230700000.0
2007-09-05 23:11:00,2.4321,2.4324,2.4321,2.4323,165800000.0
2007-09-05 23:12:00,2.4323,2.4325,2.4322,2.4324,139800000.0
2007-09-05 23:13:00,2.4325,2.4325,2.4322,2.4322,81600000.0
2007-09-05 23:14:00,2.4322,2.4322,2.4321,2.4321,83400000.0
2007-09-05 23:15:00,2.4321,2.4326,2.432,2.4326,229200000.0
2007-09-05 23:16:00,2.4325,2.4327,2.4324,2.4325,73300000.0
2007-09-05 23:17:00,2.4325,2.4326,2.4322,2.4323,73500000.0
2007-09-05 23:18:00,2.4323,2.4324,2.4323,2.4324,48000000.0
2007-09-05 23:19:00,2.4324,2.4324,2.4322,2.4322,57600000.0
2007-09-05 23:20:00,2.4322,2.4323,2.4322,2.4323,52800000.0
2007-09-05 23:21:00,2.4323,2.4323,2.43205,2.4321,208100000.0
2007-09-05 23:22:00,2.4321,2.4321,2.4318,2.4318,87000000.0
2007-09-05 23:23:00,2.43185,2.43215,2.43165,2.4321,198300000.0
2007-09-05 23:24:00,2.4321,2.43215,2.432,2.432,84000000.0
2007-09-05 23:25:00,2.43205,2.4321,2.432,2.4321,48300000.0
2007-09-05 23:26:00,2.4321,2.43255,2.4321,2.43255,78600000.0
2007-09-05 23:27:00,2.43255,2.43255,2.4318,2.432,94000000.0
2007-09-05 23:28:00,2.43205,2.43205,2.43205,2.43205,2400000.0
2007-09-05 23:29:00,2.432,2.4321,2.4315,2.43205,79100000.0
2007-09-05 23:30:00,2.4321,2.4323,2.4318,2.43185,142700000.0
2007-09-05 23:31:00,2.4319,2.4321,2.43175,2.43195,68400000.0
2007-09-05 23:32:00,2.43195,2.4324,2.43175,2.43235,82300000.0
2007-09-05 23:33:00,2.4323,2.4323,2.4322,2.4322,7200000.0
2007-09-05 23:34:00,2.43225,2.4323,2.43215,2.43215,25100000.0
2007-09-05 23:35:00,2.4321,2.4322,2.4317,2.43215,53400000.0
2007-09-05 23:36:00,2.4323,2.4323,2.4316,2.43225,103200000.0
2007-09-05 23:37:00,2.4324,2.4327,2.43235,2.43235,76800000.0
2007-09-05 23:38:00,2.4323,2.43275,2.4323,2.43275,60000000.0
2007-09-05 23:39:00,2.4328,2.4329,2.43275,2.4328,28000000.0
2007-09-05 23:40:00,2.4328,2.4328,2.43265,2.43265,24000000.0
2007-09-05 23:41:00,2.4327,2.4328,2.43245,2.43245,50400000.0
2007-09-05 23:42:00,2.4324,2.4324,2.43195,2.432,111100000.0
2007-09-05 23:43:00,2.43205,2.4324,2.43205,2.43215,76400000.0
2007-09-05 23:44:00,2.4321,2.43235,2.4321,2.43235,170700000.0
2007-09-05 23:45:00,2.4323,2.43235,2.43165,2.43235,381600000.0
2007-09-05 23:46:00,2.43235,2.43265,2.43195,2.432,84000000.0
2007-09-05 23:47:00,2.43195,2.4325,2.43195,2.4325,69200000.0
2007-09-05 23:48:00,2.4325,2.43255,2.43235,2.43255,46100000.0
2007-09-05 23:49:00,2.43255,2.43255,2.4325,2.4325,17500000.0
2007-09-05 23:50:00,2.43255,2.4326,2.4323,2.43255,64700000.0
2007-09-05 23:51:00,2.4326,2.4328,2.4321,2.4328,361600000.0
2007-09-05 23:52:00,2.4328,2.4328,2.43255,2.4327,326000000.0
2007-09-05 23:53:00,2.4327,2.4327,2.43195,2.43195,190200000.0
2007-09-05 23:54:00,2.4321,2.4322,2.4321,2.4322,70400000.0
2007-09-05 23:55:00,2.4323,2.4323,2.4323,2.4323,65600000.0
2007-09-05 23:56:00,2.4324,2.4325,2.4324,2.4325,126100000.0
2007-09-05 23:57:00,2.4325,2.4325,2.43225,2.43225,103700000.0
2007-09-05 23:58:00,2.43225,2.43225,2.43225,2.43225,5600000.0
2007-09-05 23:59:00,2.43225,2.43225,2.432,2.432,29600000.0
2007-09-06 00:00:00,2.43205,2.4321,2.43205,2.43205,16800000.0
2007-09-06 00:01:00,2.43205,2.4321,2.43205,2.43205,12000000.0
2007-09-06 00:02:00,2.4321,2.4322,2.4319,2.4319,31200000.0
2007-09-06 00:03:00,2.4319,2.432,2.4319,2.43195,20800000.0
2007-09-06 00:04:00,2.43195,2.43195,2.4319,2.43195,17600000.0
2007-09-06 00:05:00,2.4321,2.43245,2.4318,2.4323,25500000.0
2007-09-06 00:06:00,2.4322,2.4322,2.4317,2.432,110100000.0
2007-09-06 00:07:00,2.4321,2.4321,2.4317,2.432,100600000.0
2007-09-06 00:08:00,2.432,2.43225,2.4318,2.4321,113800000.0
2007-09-06 00:09:00,2.4321,2.4321,2.4317,2.43195,52500000.0
2007-09-06 00:10:00,2.43195,2.43195,2.43195,2.43195,2400000.0
2007-09-06 00:11:00,2.43195,2.4321,2.4318,2.432,98400000.0
2007-09-06 00:12:00,2.432,2.4321,2.4317,2.4318,81100000.0
2007-09-06 00:13:00,2.4318,2.4318,2.4317,2.4318,9600000.0
2007-09-06 00:14:00,2.43175,2.4318,2.43175,2.4318,4800000.0
2007-09-06 00:15:00,2.4318,2.4318,2.4315,2.43175,72800000.0
2007-09-06 00:16:00,2.43175,2.432,2.43155,2.43155,73300000.0
2007-09-06 00:17:00,2.43155,2.4316,2.4311,2.4315,76900000.0
2007-09-06 00:18:00,2.4315,2.4316,2.4315,2.4316,15700000.0
2007-09-06 00:19:00,2.43155,2.43155,2.4315,2.4315,28800000.0
2007-09-06 00:20:00,2.4315,2.43175,2.4313,2.43175,176499999.0
2007-09-06 00:21:00,2.4318,2.43195,2.4317,2.43185,178400000.0
2007-09-06 00:22:00,2.4319,2.43195,2.43185,2.43185,56900000.0
2007-09-06 00:23:00,2.43185,2.432,2.4318,2.432,183200000.0
2007-09-06 00:24:00,2.432,2.432,2.4319,2.43195,34100000.0
2007-09-06 00:25:00,2.43195,2.432,2.43175,2.4318,134600000.0
2007-09-06 00:26:00,2.43185,2.43185,2.43185,2.43185,2400000.0
2007-09-06 00:27:00,2.4318,2.4318,2.43175,2.43175,6400000.0
2007-09-06 00:28:00,2.4318,2.43185,2.4318,2.43185,12000000.0
2007-09-06 00:29:00,2.43185,2.43185,2.43185,2.43185,7200000.0
2007-09-06 00:30:00,2.43185,2.43185,2.43185,2.43185,7200000.0
2007-09-06 00:31:00,2.43185,2.43185,2.43185,2.43185,2400000.0
2007-09-06 00:32:00,2.43156,2.43156,2.43115,2.43135,146200000.0
2007-09-06 00:33:00,2.43135,2.43156,2.43131,2.43156,101900000.0
2007-09-06 00:34:00,2.43185,2.43195,2.43175,2.43175,40000000.0
2007-09-06 00:35:00,2.4318,2.4318,2.43175,2.43175,9600000.0
2007-09-06 00:36:00,2.43185,2.43185,2.4318,2.4318,95200000.0
2007-09-06 00:37:00,2.4318,2.43185,2.4318,2.43185,14100000.0
2007-09-06 00:38:00,2.43185,2.43185,2.43165,2.43165,56800000.0
2007-09-06 00:39:00,2.4317,2.4317,2.43165,2.4317,31200000.0
2007-09-06 00:40:00,2.4317,2.4317,2.4315,2.4315,66500000.0
2007-09-06 00:41:00,2.4315,2.4315,2.43085,2.4315,227800000.0
2007-09-06 00:42:00,2.4315,2.43155,2.4315,2.4315,130600000.0
2007-09-06 00:43:00,2.4315,2.43185,2.4311,2.4315,133600000.0
2007-09-06 00:44:00,2.4315,2.4315,2.4315,2.4315,600000.0
2007-09-06 00:45:00,2.4315,2.4315,2.4312,2.4312,24100000.0
2007-09-06 00:46:00,2.4315,2.43175,2.4315,2.43175,20400000.0
2007-09-06 00:47:00,2.43175,2.43175,2.4312,2.43165,77900000.0
2007-09-06 00:48:00,2.4316,2.43185,2.4315,2.4318,51600000.0
2007-09-06 00:49:00,2.4318,2.4324,2.43175,2.4324,47000000.0
2007-09-06 00:50:00,2.4324,2.4326,2.4322,2.4325,26100000.0
2007-09-06 00:51:00,2.4325,2.433,2.4322,2.433,59700000.0
2007-09-06 00:52:00,2.4327,2.4329,2.4323,2.4323,61400000.0
2007-09-06 00:53:00,2.4324,2.43265,2.4322,2.43265,30000000.0
2007-09-06 00:54:00,2.43265,2.43265,2.4323,2.43265,19200000.0
2007-09-06 00:55:00,2.43265,2.4327,2.43225,2.4324,69400000.0
2007-09-06 00:56:00,2.4327,2.4327,2.4317,2.43185,77400000.0
2007-09-06 00:57:00,2.4318,2.4318,2.4317,2.4317,8000000.0
2007-09-06 00:58:00,2.4317,2.4318,2.43165,2.43165,8800000.0
2007-09-06 00:59:00,2.43155,2.4317,2.4315,2.4317,25200000.0
2007-09-06 01:00:00,2.4317,2.43215,2.43155,2.4316,69000000.0
2007-09-06 01:01:00,2.4317,2.4317,2.4316,2.4316,7200000.0
2007-09-06 01:02:00,2.4316,2.43195,2.4316,2.43185,38000000.0
2007-09-06 01:03:00,2.43185,2.4319,2.43185,2.4319,13600000.0
2007-09-06 01:04:00,2.4319,2.432,2.4317,2.4319,20000000.0
2007-09-06 01:05:00,2.432,2.432,2.4318,2.432,20800000.0
2007-09-06 01:06:00,2.432,2.4321,2.4317,2.432,23100000.0
2007-09-06 01:07:00,2.43195,2.43195,2.4319,2.43195,15200000.0
2007-09-06 01:08:00,2.432,2.43205,2.4319,2.4319,68800000.0
2007-09-06 01:09:00,2.4319,2.4321,2.4319,2.43195,19200000.0
2007-09-06 01:10:00,2.4319,2.43225,2.4317,2.4322,106300000.0
2007-09-06 01:11:00,2.43225,2.4323,2.4318,2.4319,104000000.0
2007-09-06 01:12:00,2.4319,2.4321,2.4315,2.43185,103800000.0
2007-09-06 01:13:00,2.4319,2.4321,2.4319,2.43205,66400000.0
2007-09-06 01:14:00,2.432,2.43205,2.4318,2.4319,44800000.0
2007-09-06 01:15:00,2.43195,2.432,2.43195,2.432,8000000.0
2007-09-06 01:16:00,2.432,2.43215,2.4319,2.4321,70400000.0
2007-09-06 01:17:00,2.4321,2.4323,2.4318,2.4322,83200000.0
2007-09-06 01:18:00,2.43215,2.4322,2.4317,2.43205,69300000.0
2007-09-06 01:19:00,2.4321,2.4321,2.4315,2.4316,65300000.0
2007-09-06 01:20:00,2.4319,2.4319,2.43175,2.43175,69200000.0
2007-09-06 01:21:00,2.43175,2.4319,2.4316,2.4316,44500000.0
2007-09-06 01:22:00,2.4317,2.4318,2.431,2.43105,115700000.0
2007-09-06 01:23:00,2.4315,2.4315,2.4315,2.4315,25800000.0
2007-09-06 01:24:00,2.4315,2.4315,2.431,2.4312,96800000.0
2007-09-06 01:25:00,2.4312,2.4313,2.4307,2.4311,471900000.0
2007-09-06 01:26:00,2.4311,2.4313,2.4304,2.4306,368699998.0
2007-09-06 01:27:00,2.4307,2.431,2.4303,2.43085,204200000.0
2007-09-06 01:28:00,2.4308,2.4312,2.4305,2.4309,184200000.0
2007-09-06 01:29:00,2.4309,2.4309,2.4302,2.4308,140400000.0
2007-09-06 01:30:00,2.4308,2.4309,2.4302,2.4308,242200000.0
2007-09-06 01:31:00,2.4308,2.4308,2.4302,2.4308,99600000.0
2007-09-06 01:32:00,2.4308,2.4309,2.4297,2.4301,411500000.0
2007-09-06 01:33:00,2.43015,2.4305,2.4298,2.43005,303300000.0
2007-09-06 01:34:00,2.4301,2.4304,2.4297,2.4304,220800000.0
2007-09-06 01:35:00,2.4304,2.4306,2.43015,2.4305,150400000.0
2007-09-06 01:36:00,2.4305,2.431,2.4305,2.4309,91200000.0
2007-09-06 01:37:00,2.4309,2.4309,2.4303,2.4303,222300000.0
2007-09-06 01:38:00,2.4305,2.431,2.4304,2.431,168400000.0
2007-09-06 01:39:00,2.4309,2.431,2.43055,2.4307,149600000.0
2007-09-06 01:40:00,2.4307,2.4307,2.4302,2.4302,85100000.0
2007-09-06 01:41:00,2.4306,2.4306,2.4306,2.4306,16000000.0
2007-09-06 01:42:00,2.4306,2.431,2.4306,2.431,68800000.0
2007-09-06 01:43:00,2.4313,2.4314,2.4306,2.4312,182200000.0
2007-09-06 01:44:00,2.4311,2.4311,2.4304,2.4309,157500000.0
2007-09-06 01:45:00,2.4308,2.4312,2.4303,2.4311,185800000.0
2007-09-06 01:46:00,2.4311,2.4313,2.4306,2.4309,192500000.0
2007-09-06 01:47:00,2.431,2.4311,2.4304,2.4305,177500000.0
2007-09-06 01:48:00,2.4305,2.431,2.4303,2.4306,219500000.0
2007-09-06 01:49:00,2.43065,2.4309,2.4304,2.43085,118000000.0
2007-09-06 01:50:00,2.4308,2.431,2.4305,2.431,75700000.0
2007-09-06 01:51:00,2.431,2.4311,2.4303,2.431,98700000.0
2007-09-06 01:52:00,2.4311,2.4312,2.43,2.4309,276500000.0
2007-09-06 01:53:00,2.4309,2.4309,2.4306,2.4306,238600000.0
2007-09-06 01:54:00,2.4307,2.4307,2.4304,2.4307,63100000.0
2007-09-06 01:55:00,2.4308,2.4308,2.4306,2.4307,226600000.0
2007-09-06 01:56:00,2.43065,2.4309,2.43065,2.4309,126900000.0
2007-09-06 01:57:00,2.4309,2.4309,2.4306,2.4307,99700000.0
2007-09-06 01:58:00,2.4308,2.431,2.4308,2.4309,177500000.0
2007-09-06 01:59:00,2.431,2.431,2.4308,2.4308,124300000.0
2007-09-06 02:00:00,2.4308,2.4309,2.4304,2.4309,167700000.0
2007-09-06 02:01:00,2.43085,2.43085,2.43035,2.4306,95200000.0
2007-09-06 02:02:00,2.4306,2.43095,2.4306,2.4308,70400000.0
2007-09-06 02:03:00,2.4308,2.4309,2.4308,2.4309,39200000.0
2007-09-06 02:04:00,2.4308,2.431,2.4308,2.431,60000000.0
2007-09-06 02:05:00,2.4309,2.4311,2.4308,2.431,101600000.0
2007-09-06 02:06:00,2.43095,2.4312,2.43095,2.4311,65600000.0
2007-09-06 02:07:00,2.4312,2.4312,2.4311,2.4312,21600000.0
2007-09-06 02:08:00,2.4312,2.4312,2.4311,2.4312,12800000.0
2007-09-06 02:09:00,2.4312,2.4312,2.4312,2.4312,8000000.0
2007-09-06 02:10:00,2.4312,2.4313,2.4312,2.43125,8800000.0
2007-09-06 02:11:00,2.43125,2.4314,2.43125,2.4314,28800000.0
2007-09-06 02:12:00,2.4314,2.4315,2.4314,2.4315,40000000.0
2007-09-06 02:13:00,2.43145,2.43145,2.43145,2.43145,2400000.0
2007-09-06 02:14:00,2.4317,2.4318,2.4316,2.4316,96000000.0
2007-09-06 02:15:00,2.4316,2.4321,2.4316,2.4316,191200000.0
2007-09-06 02:16:00,2.4316,2.4324,2.4313,2.4321,162300000.0
2007-09-06 02:17:00,2.4322,2.4326,2.4318,2.4324,163200000.0
2007-09-06 02:18:00,2.4324,2.4329,2.4321,2.4329,121500000.0
2007-09-06 02:19:00,2.43285,2.4332,2.4326,2.4329,230400000.0
2007-09-06 02:20:00,2.433,2.433,2.43255,2.4328,134800000.0
2007-09-06 02:21:00,2.433,2.4332,2.4325,2.433,250000000.0
2007-09-06 02:22:00,2.433,2.433,2.4322,2.4324,139100000.0
2007-09-06 02:23:00,2.43235,2.4325,2.4322,2.4323,117200000.0
2007-09-06 02:24:00,2.4323,2.4324,2.432,2.4323,146300000.0
2007-09-06 02:25:00,2.4323,2.4324,2.4323,2.4323,140800000.0
2007-09-06 02:26:00,2.4323,2.4324,2.4323,2.4324,89600000.0
2007-09-06 02:27:00,2.4324,2.4324,2.432,2.4322,163200000.0
2007-09-06 02:28:00,2.43225,2.4324,2.432,2.4324,101600000.0
2007-09-06 02:29:00,2.4324,2.4324,2.4318,2.4324,244800000.0
2007-09-06 02:30:00,2.4324,2.4325,2.4316,2.4321,282500000.0
2007-09-06 02:31:00,2.432,2.4322,2.4317,2.4322,105400000.0
2007-09-06 02:32:00,2.4322,2.4322,2.4317,2.4322,103800000.0
2007-09-06 02:33:00,2.4322,2.4322,2.4315,2.4317,96800000.0
2007-09-06 02:34:00,2.4317,2.4317,2.4316,2.4317,108800000.0
2007-09-06 02:35:00,2.43165,2.4318,2.4314,2.4316,294700000.0
2007-09-06 02:36:00,2.4318,2.4321,2.4317,2.4319,248800000.0
2007-09-06 02:37:00,2.4319,2.4321,2.4316,2.4318,97600000.0
2007-09-06 02:38:00,2.4317,2.4322,2.4316,2.432,326199999.0
2007-09-06 02:39:00,2.432,2.43215,2.4317,2.4321,227100000.0
2007-09-06 02:40:00,2.4321,2.4321,2.4315,2.432,80800000.0
2007-09-06 02:41:00,2.432,2.4321,2.4318,2.432,124800000.0
2007-09-06 02:42:00,2.432,2.432,2.4319,2.432,44800000.0
2007-09-06 02:43:00,2.43195,2.432,2.4319,2.432,80000000.0
2007-09-06 02:44:00,2.4321,2.4321,2.4316,2.4319,178000000.0
2007-09-06 02:45:00,2.4319,2.432,2.4318,2.4319,76300000.0
2007-09-06 02:46:00,2.4319,2.432,2.4319,2.4319,20000000.0
2007-09-06 02:47:00,2.432,2.432,2.4318,2.4319,120000000.0
2007-09-06 02:48:00,2.4319,2.43205,2.4315,2.43205,206700000.0
2007-09-06 02:49:00,2.43205,2.43205,2.432,2.43205,26400000.0
2007-09-06 02:50:00,2.432,2.4321,2.432,2.432,51200000.0
2007-09-06 02:51:00,2.432,2.432,2.4317,2.4318,229500000.0
2007-09-06 02:52:00,2.4318,2.4319,2.4315,2.43165,336600000.0
2007-09-06 02:53:00,2.4316,2.43165,2.4316,2.43165,10400000.0
2007-09-06 02:54:00,2.4317,2.4319,2.4316,2.4319,147200000.0
2007-09-06 02:55:00,2.4319,2.432,2.4317,2.432,200800000.0
2007-09-06 02:56:00,2.4321,2.4321,2.4321,2.4321,7200000.0
2007-09-06 02:57:00,2.4321,2.4321,2.4318,2.432,133600000.0
2007-09-06 02:58:00,2.4319,2.432,2.43185,2.4319,103100000.0
2007-09-06 02:59:00,2.4319,2.4323,2.4319,2.4323,64700000.0
2007-09-06 03:00:00,2.4323,2.4323,2.4321,2.4321,52800000.0
2007-09-06 03:01:00,2.4321,2.4321,2.4317,2.4318,177600000.0
2007-09-06 03:02:00,2.4318,2.432,2.4316,2.4316,106800000.0
2007-09-06 03:03:00,2.4316,2.4318,2.4316,2.4318,54400000.0
2007-09-06 03:04:00,2.43175,2.4319,2.43165,2.4318,74000000.0
2007-09-06 03:05:00,2.4319,2.432,2.4317,2.4317,373200000.0
2007-09-06 03:06:00,2.4318,2.4319,2.4318,2.4319,266300000.0
2007-09-06 03:07:00,2.4319,2.4319,2.4315,2.4316,140000000.0
2007-09-06 03:08:00,2.4316,2.4317,2.4315,2.4316,107200000.0
2007-09-06 03:09:00,2.4316,2.4317,2.4316,2.4316,79200000.0
2007-09-06 03:10:00,2.4316,2.4317,2.4315,2.4316,147200000.0
2007-09-06 03:11:00,2.4315,2.4315,2.4311,2.4313,148800000.0
2007-09-06 03:12:00,2.4314,2.4315,2.4313,2.4315,80800000.0
2007-09-06 03:13:00,2.4315,2.4315,2.4311,2.43115,105600000.0
2007-09-06 03:14:00,2.43115,2.4315,2.4311,2.4314,61900000.0
2007-09-06 03:15:00,2.4314,2.4314,2.4314,2.4314,5600000.0
2007-09-06 03:16:00,2.4314,2.4314,2.4314,2.4314,6400000.0
2007-09-06 03:17:00,2.4314,2.4314,2.431,2.4312,134400000.0
2007-09-06 03:18:00,2.4313,2.4314,2.431,2.4311,198800000.0
2007-09-06 03:19:00,2.4312,2.4314,2.43115,2.4312,79800000.0
2007-09-06 03:20:00,2.4313,2.4313,2.4312,2.4312,20800000.0
2007-09-06 03:21:00,2.4313,2.4313,2.43115,2.43115,20800000.0
2007-09-06 03:22:00,2.4312,2.4313,2.4312,2.4312,24000000.0
2007-09-06 03:23:00,2.4314,2.4314,2.4312,2.4312,60000000.0
2007-09-06 03:24:00,2.4312,2.4316,2.4312,2.4314,106400000.0
2007-09-06 03:25:00,2.4314,2.4314,2.43125,2.43125,75200000.0
2007-09-06 03:26:00,2.4313,2.4314,2.4313,2.4314,63200000.0
2007-09-06 03:27:00,2.43135,2.43135,2.43125,2.43125,17600000.0
2007-09-06 03:28:00,2.4313,2.4316,2.4313,2.4313,159200000.0
2007-09-06 03:29:00,2.4313,2.4316,2.43125,2.4313,23200000.0
2007-09-06 03:30:00,2.4313,2.4317,2.4312,2.43145,360100000.0
2007-09-06 03:31:00,2.43145,2.4317,2.4313,2.4316,206400000.0
2007-09-06 03:32:00,2.4316,2.43185,2.4316,2.4316,109300000.0
2007-09-06 03:33:00,2.4317,2.4319,2.4317,2.4319,111200000.0
2007-09-06 03:34:00,2.4319,2.432,2.4317,2.4319,164000000.0
2007-09-06 03:35:00,2.4319,2.4321,2.4317,2.4319,70400000.0
2007-09-06 03:36:00,2.4319,2.4326,2.4319,2.4323,217900002.0
2007-09-06 03:37:00,2.4324,2.4327,2.4323,2.4327,121600000.0
2007-09-06 03:38:00,2.4327,2.433,2.4326,2.4328,165000000.0
2007-09-06 03:39:00,2.4328,2.4328,2.4324,2.4326,143800000.0
2007-09-06 03:40:00,2.4329,2.433,2.43255,2.43255,158400000.0
2007-09-06 03:41:00,2.4326,2.4327,2.4326,2.4327,35200000.0
2007-09-06 03:42:00,2.4327,2.4327,2.4325,2.43255,92000000.0
2007-09-06 03:43:00,2.43255,2.4328,2.4324,2.4325,174800000.0
2007-09-06 03:44:00,2.4325,2.4325,2.4322,2.4323,132000000.0
2007-09-06 03:45:00,2.4323,2.4324,2.4323,2.4324,98400000.0
2007-09-06 03:46:00,2.43235,2.4325,2.4323,2.4323,32800000.0
2007-09-06 03:47:00,2.43215,2.4322,2.4321,2.4322,25600000.0
2007-09-06 03:48:00,2.4322,2.4323,2.4322,2.4322,20800000.0
2007-09-06 03:49:00,2.4322,2.4322,2.4321,2.4322,48200000.0
2007-09-06 03:50:00,2.4322,2.4322,2.432,2.4322,51400000.0
2007-09-06 03:51:00,2.4322,2.4325,2.4321,2.4323,211200000.0
2007-09-06 03:52:00,2.4322,2.4323,2.4322,2.4322,81600000.0
2007-09-06 03:53:00,2.4321,2.4325,2.4321,2.4325,147200000.0
2007-09-06 03:54:00,2.4325,2.4326,2.4324,2.4324,135200000.0
2007-09-06 03:55:00,2.4324,2.4326,2.4323,2.4324,105600000.0
2007-09-06 03:56:00,2.4324,2.4325,2.4324,2.4325,20000000.0
2007-09-06 03:57:00,2.4325,2.4326,2.4323,2.4324,133600000.0
2007-09-06 03:58:00,2.4324,2.4324,2.4322,2.4324,66800000.0
2007-09-06 03:59:00,2.4324,2.4326,2.4324,2.4325,52800000.0
2007-09-06 04:00:00,2.4325,2.4325,2.4323,2.4324,150400000.0
2007-09-06 04:01:00,2.4326,2.4326,2.4326,2.4326,32000000.0
2007-09-06 04:02:00,2.4326,2.4329,2.4326,2.4328,100000000.0
2007-09-06 04:03:00,2.4328,2.4329,2.4327,2.4329,78400000.0
2007-09-06 04:04:00,2.4329,2.4329,2.4327,2.4329,118800000.0
2007-09-06 04:05:00,2.4329,2.4339,2.4329,2.4338,743200000.0
2007-09-06 04:06:00,2.4338,2.4338,2.4327,2.4332,452300000.0
2007-09-06 04:07:00,2.4333,2.4336,2.433,2.4336,268400000.0
2007-09-06 04:08:00,2.4336,2.4337,2.4331,2.4336,121200000.0
2007-09-06 04:09:00,2.4336,2.4339,2.4333,2.4336,113200000.0
2007-09-06 04:10:00,2.4333,2.4336,2.4328,2.4334,300200000.0
2007-09-06 04:11:00,2.4334,2.4335,2.433,2.4333,95000000.0
2007-09-06 04:12:00,2.4333,2.4333,2.4332,2.4332,80800000.0
2007-09-06 04:13:00,2.4332,2.4333,2.433,2.4331,62400000.0
2007-09-06 04:14:00,2.4331,2.4336,2.4326,2.4334,288100000.0
2007-09-06 04:15:00,2.4334,2.4342,2.4332,2.4336,195400000.0
2007-09-06 04:16:00,2.434,2.434,2.4332,2.4333,176800000.0
2007-09-06 04:17:00,2.4333,2.434,2.4332,2.4336,241200000.0
2007-09-06 04:18:00,2.4336,2.4338,2.4333,2.43345,132300000.0
2007-09-06 04:19:00,2.43345,2.43385,2.43345,2.43385,63200000.0
2007-09-06 04:20:00,2.4335,2.4339,2.4335,2.43375,303700000.0
2007-09-06 04:21:00,2.43375,2.4338,2.4336,2.43365,64000000.0
2007-09-06 04:22:00,2.4337,2.4338,2.433,2.4338,169200000.0
2007-09-06 04:23:00,2.4337,2.4339,2.4337,2.4338,73600000.0
2007-09-06 04:24:00,2.4337,2.4338,2.4336,2.4337,111200000.0
2007-09-06 04:25:00,2.4337,2.4338,2.4333,2.4334,142400000.0
2007-09-06 04:26:00,2.4334,2.4336,2.43335,2.4336,57600000.0
2007-09-06 04:27:00,2.4336,2.4336,2.4332,2.4332,104400000.0
2007-09-06 04:28:00,2.4332,2.4336,2.4332,2.4334,272000000.0
2007-09-06 04:29:00,2.43302,2.43302,2.43261,2.43283,95400000.0
2007-09-06 04:30:00,2.4334,2.4334,2.4333,2.4334,18000000.0
2007-09-06 04:31:00,2.4334,2.4335,2.4333,2.4333,46400000.0
2007-09-06 04:32:00,2.4333,2.4334,2.4333,2.4334,32000000.0
2007-09-06 04:33:00,2.4334,2.4335,2.4331,2.4331,48800000.0
2007-09-06 04:34:00,2.4331,2.4334,2.43305,2.4333,71300000.0
2007-09-06 04:35:00,2.4333,2.4333,2.433,2.4332,266600000.0
2007-09-06 04:36:00,2.43315,2.4333,2.4331,2.4331,61600000.0
2007-09-06 04:37:00,2.4331,2.4332,2.4331,2.4332,39200000.0
2007-09-06 04:38:00,2.4332,2.4335,2.4332,2.4335,105600000.0
2007-09-06 04:39:00,2.43345,2.4336,2.4332,2.4336,81000000.0
2007-09-06 04:40:00,2.4336,2.43365,2.43335,2.43345,24000000.0
2007-09-06 04:41:00,2.4334,2.4337,2.4334,2.4336,89600000.0
2007-09-06 04:42:00,2.4334,2.4336,2.4332,2.43335,190900000.0
2007-09-06 04:43:00,2.43335,2.43335,2.4332,2.4333,56800000.0
2007-09-06 04:44:00,2.43335,2.43355,2.4333,2.4334,99200000.0
2007-09-06 04:45:00,2.4334,2.4337,2.4333,2.4337,86300000.0
2007-09-06 04:46:00,2.4337,2.4338,2.4334,2.4336,143600000.0
2007-09-06 04:47:00,2.4336,2.4338,2.4334,2.43355,117600000.0
2007-09-06 04:48:00,2.4336,2.43415,2.4336,2.43415,241600000.0
2007-09-06 04:49:00,2.4342,2.4343,2.43395,2.43415,75200000.0
2007-09-06 04:50:00,2.43415,2.4344,2.4337,2.4342,148000000.0
2007-09-06 04:51:00,2.4342,2.4344,2.4339,2.4339,90400000.0
2007-09-06 04:52:00,2.4339,2.4343,2.4339,2.4343,48800000.0
2007-09-06 04:53:00,2.4342,2.4343,2.4337,2.4339,107200000.0
2007-09-06 04:54:00,2.434,2.43415,2.4337,2.4339,167100000.0
2007-09-06 04:55:00,2.4339,2.4342,2.43385,2.4342,78500000.0
2007-09-06 04:56:00,2.4342,2.4342,2.4339,2.434,100800000.0
2007-09-06 04:57:00,2.4341,2.4342,2.4339,2.4339,96000000.0
2007-09-06 04:58:00,2.4339,2.43395,2.4336,2.4338,104400000.0
2007-09-06 04:59:00,2.4338,2.434,2.4335,2.4335,174800000.0
2007-09-06 05:00:00,2.4335,2.4338,2.43345,2.4338,141600000.0
2007-09-06 05:01:00,2.4338,2.43395,2.4338,2.4338,93600000.0
2007-09-06 05:02:00,2.4338,2.43385,2.4338,2.4338,32800000.0
2007-09-06 05:03:00,2.4338,2.4339,2.4338,2.4338,35200000.0
2007-09-06 05:04:00,2.4338,2.4338,2.4338,2.4338,18400000.0
2007-09-06 05:05:00,2.4338,2.4338,2.4338,2.4338,38400000.0
2007-09-06 05:06:00,2.4338,2.4338,2.4338,2.4338,45600000.0
2007-09-06 05:07:00,2.4338,2.4338,2.4338,2.4338,43200000.0
2007-09-06 05:08:00,2.4338,2.4338,2.4336,2.4338,66600000.0
2007-09-06 05:09:00,2.4338,2.4338,2.4338,2.4338,81600000.0
2007-09-06 05:10:00,2.4338,2.434,2.4336,2.434,105200000.0
2007-09-06 05:11:00,2.4341,2.43415,2.4338,2.4338,236500000.0
2007-09-06 05:12:00,2.4338,2.4338,2.4338,2.4338,60000000.0
2007-09-06 05:13:00,2.4338,2.4338,2.4338,2.4338,31200000.0
2007-09-06 05:14:00,2.4338,2.4339,2.43365,2.4337,83600000.0
2007-09-06 05:15:00,2.4338,2.4339,2.4337,2.4339,55600000.0
2007-09-06 05:16:00,2.43385,2.4339,2.4336,2.43385,93100000.0
2007-09-06 05:17:00,2.43395,2.434,2.4339,2.4339,49600000.0
2007-09-06 05:18:00,2.4339,2.4346,2.4338,2.434,328600000.0
2007-09-06 05:19:00,2.434,2.4342,2.4338,2.4338,142000000.0
2007-09-06 05:20:00,2.4338,2.4344,2.4338,2.4342,301900001.0
2007-09-06 05:21:00,2.4342,2.4345,2.434,2.434,196000000.0
2007-09-06 05:22:00,2.4343,2.4348,2.4341,2.43455,285500000.0
2007-09-06 05:23:00,2.4347,2.4347,2.4344,2.4344,290900000.0
2007-09-06 05:24:00,2.4344,2.4345,2.4343,2.4344,139200000.0
2007-09-06 05:25:00,2.43445,2.4346,2.4341,2.4345,96600000.0
2007-09-06 05:26:00,2.43455,2.43455,2.4339,2.4345,138000000.0
2007-09-06 05:27:00,2.4342,2.43455,2.434,2.4341,76300000.0
2007-09-06 05:28:00,2.4341,2.4344,2.434,2.4342,105500000.0
2007-09-06 05:29:00,2.4342,2.4343,2.4339,2.4343,133300000.0
2007-09-06 05:30:00,2.4341,2.4342,2.4338,2.4339,226600000.0
2007-09-06 05:31:00,2.4339,2.4343,2.4339,2.4342,94700000.0
2007-09-06 05:32:00,2.4342,2.4345,2.4342,2.4345,64800000.0
2007-09-06 05:33:00,2.4344,2.4344,2.4339,2.4342,281100001.0
2007-09-06 05:34:00,2.4341,2.4342,2.4341,2.4342,22300001.0
2007-09-06 05:35:00,2.4341,2.4342,2.434,2.43405,157800003.0
2007-09-06 05:36:00,2.4341,2.43415,2.434,2.434,68800000.0
2007-09-06 05:37:00,2.43405,2.43405,2.4339,2.434,96800000.0
2007-09-06 05:38:00,2.4339,2.4341,2.4339,2.4341,45200000.0
2007-09-06 05:39:00,2.4342,2.4344,2.434,2.434,144400000.0
2007-09-06 05:40:00,2.434,2.4341,2.434,2.43405,69600000.0
2007-09-06 05:41:00,2.434,2.4341,2.434,2.4341,24800000.0
2007-09-06 05:42:00,2.4341,2.4342,2.4341,2.4342,20800000.0
2007-09-06 05:43:00,2.43415,2.4342,2.4341,2.4341,12800000.0
2007-09-06 05:44:00,2.4341,2.4345,2.4341,2.4344,153200000.0
2007-09-06 05:45:00,2.4343,2.4344,2.4341,2.4343,166100000.0
2007-09-06 05:46:00,2.43425,2.43445,2.4342,2.43435,163600000.0
2007-09-06 05:47:00,2.4344,2.4346,2.4343,2.43445,130800000.0
2007-09-06 05:48:00,2.4343,2.4351,2.4343,2.4347,154400000.0
2007-09-06 05:49:00,2.43465,2.43485,2.4343,2.4344,158200000.0
2007-09-06 05:50:00,2.4348,2.4348,2.4342,2.4346,171400000.0
2007-09-06 05:51:00,2.4345,2.435,2.4342,2.4344,206700000.0
2007-09-06 05:52:00,2.4349,2.4349,2.4341,2.4342,153500000.0
2007-09-06 05:53:00,2.43455,2.4346,2.434,2.4346,119700000.0
2007-09-06 05:54:00,2.4346,2.4346,2.4344,2.4345,44400000.0
2007-09-06 05:55:00,2.4345,2.4346,2.4342,2.43455,84200000.0
2007-09-06 05:56:00,2.43398,2.43421,2.43398,2.43403,14400000.0
2007-09-06 05:57:00,2.4343,2.4345,2.434,2.4345,90000000.0
2007-09-06 05:58:00,2.43455,2.43465,2.434,2.4343,116700000.0
2007-09-06 05:59:00,2.4343,2.4345,2.4342,2.43435,37200000.0
2007-09-06 06:00:00,2.4343,2.4343,2.4342,2.43425,18800000.0
2007-09-06 06:01:00,2.4343,2.4345,2.434,2.4345,78300000.0
2007-09-06 06:02:00,2.4346,2.4346,2.4342,2.43445,40300000.0
2007-09-06 06:03:00,2.4344,2.43445,2.434,2.43445,18700000.0
2007-09-06 06:04:00,2.4346,2.4346,2.4343,2.43455,26800000.0
2007-09-06 06:05:00,2.4346,2.4347,2.4342,2.4344,44000000.0
2007-09-06 06:06:00,2.4344,2.4345,2.4344,2.4345,21200000.0
2007-09-06 06:07:00,2.43421,2.43437,2.43408,2.43408,132400000.0
2007-09-06 06:08:00,2.4344,2.4344,2.43409,2.43427,106400000.0
2007-09-06 06:09:00,2.4345,2.4348,2.4345,2.4348,28000000.0
2007-09-06 06:10:00,2.4348,2.4348,2.43465,2.4348,23000000.0
2007-09-06 06:11:00,2.43475,2.4348,2.4346,2.4347,40800000.0
2007-09-06 06:12:00,2.4347,2.43475,2.4344,2.4346,92000000.0
2007-09-06 06:13:00,2.4346,2.4348,2.4346,2.43465,46800000.0
2007-09-06 06:14:00,2.4346,2.43465,2.4345,2.4345,48400000.0
2007-09-06 06:15:00,2.43393,2.4343,2.43384,2.43421,243100000.0
2007-09-06 06:16:00,2.43455,2.4347,2.43455,2.4346,80800000.0
2007-09-06 06:17:00,2.43465,2.43465,2.4346,2.4346,32400000.0
2007-09-06 06:18:00,2.4347,2.4351,2.4347,2.4349,120400000.0
2007-09-06 06:19:00,2.43495,2.4354,2.4349,2.4352,315200000.0
2007-09-06 06:20:00,2.4353,2.4353,2.4351,2.4353,138400000.0
2007-09-06 06:21:00,2.4352,2.4353,2.435,2.435,186800000.0
2007-09-06 06:22:00,2.435,2.4354,2.4347,2.4352,374000000.0
2007-09-06 06:23:00,2.4353,2.4353,2.4351,2.4353,145200000.0
2007-09-06 06:24:00,2.4353,2.4356,2.4353,2.4354,131200000.0
2007-09-06 06:25:00,2.4354,2.4354,2.43535,2.4354,69500000.0
2007-09-06 06:26:00,2.43555,2.4356,2.4352,2.43525,160400000.0
2007-09-06 06:27:00,2.4352,2.4356,2.4352,2.4355,128500000.0
2007-09-06 06:28:00,2.4355,2.4357,2.4354,2.4356,159200000.0
2007-09-06 06:29:00,2.4356,2.4357,2.4355,2.4357,115200000.0
2007-09-06 06:30:00,2.4356,2.4359,2.4354,2.4357,296000000.0
2007-09-06 06:31:00,2.4357,2.436,2.4357,2.4358,41600000.0
2007-09-06 06:32:00,2.4358,2.4361,2.4358,2.436,67200000.0
2007-09-06 06:33:00,2.436,2.436,2.4358,2.4359,61300000.0
2007-09-06 06:34:00,2.4359,2.4359,2.4353,2.4353,238200000.0
2007-09-06 06:35:00,2.4353,2.4355,2.435,2.4352,178300000.0
2007-09-06 06:36:00,2.4352,2.4354,2.4352,2.4353,91200000.0
2007-09-06 06:37:00,2.4353,2.4354,2.43515,2.4353,265200000.0
2007-09-06 06:38:00,2.4353,2.4355,2.4353,2.4355,93600000.0
2007-09-06 06:39:00,2.4355,2.4357,2.4352,2.4355,333700002.0
2007-09-06 06:40:00,2.4355,2.4355,2.4352,2.4353,273700000.0
2007-09-06 06:41:00,2.4354,2.4355,2.4354,2.4355,98400000.0
2007-09-06 06:42:00,2.4355,2.4356,2.4355,2.4355,34400000.0
2007-09-06 06:43:00,2.4355,2.4355,2.43535,2.4355,112800000.0
2007-09-06 06:44:00,2.4355,2.4355,2.4353,2.4354,34400000.0
2007-09-06 06:45:00,2.4353,2.4356,2.4353,2.4354,41600000.0
2007-09-06 06:46:00,2.4354,2.4356,2.4354,2.4355,67200000.0
2007-09-06 06:47:00,2.4354,2.4356,2.43535,2.4356,60000000.0
2007-09-06 06:48:00,2.4356,2.4356,2.4352,2.4353,238400000.0
2007-09-06 06:49:00,2.4353,2.4354,2.4353,2.4353,84400000.0
2007-09-06 06:50:00,2.4353,2.4355,2.4351,2.4353,168400000.0
2007-09-06 06:51:00,2.4353,2.4353,2.4351,2.4352,64000000.0
2007-09-06 06:52:00,2.4354,2.4354,2.4353,2.4353,13600000.0
2007-09-06 06:53:00,2.4353,2.4354,2.435,2.4351,72400000.0
2007-09-06 06:54:00,2.4351,2.4351,2.435,2.435,8800000.0
2007-09-06 06:55:00,2.435,2.4352,2.435,2.435,32700000.0
2007-09-06 06:56:00,2.435,2.4353,2.435,2.4351,26000000.0
2007-09-06 06:57:00,2.4351,2.4353,2.4351,2.4352,27200000.0
2007-09-06 06:58:00,2.4353,2.4353,2.4346,2.4347,114100000.0
2007-09-06 06:59:00,2.4347,2.435,2.4346,2.4349,152400000.0
2007-09-06 07:00:00,2.4349,2.435,2.4345,2.4349,109600000.0
2007-09-06 07:01:00,2.4349,2.4349,2.4346,2.4347,131600000.0
2007-09-06 07:02:00,2.4347,2.4353,2.4347,2.4351,120400000.0
2007-09-06 07:03:00,2.4351,2.4355,2.43495,2.435,37600000.0
2007-09-06 07:04:00,2.435,2.4353,2.4348,2.4353,157600000.0
2007-09-06 07:05:00,2.4353,2.4354,2.435,2.4351,198400000.0
2007-09-06 07:06:00,2.4351,2.4352,2.4341,2.4342,236600000.0
2007-09-06 07:07:00,2.4342,2.43505,2.4342,2.43505,199700000.0
2007-09-06 07:08:00,2.4351,2.4351,2.4347,2.4349,46700000.0
2007-09-06 07:09:00,2.4349,2.4351,2.4349,2.4351,63200000.0
2007-09-06 07:10:00,2.4352,2.43525,2.4351,2.4352,46400000.0
2007-09-06 07:11:00,2.4351,2.4351,2.435,2.435,114400000.0
2007-09-06 07:12:00,2.435,2.4352,2.435,2.4352,71200000.0
2007-09-06 07:13:00,2.4353,2.4355,2.4353,2.4354,32400000.0
2007-09-06 07:14:00,2.4354,2.4356,2.4354,2.4356,17600000.0
2007-09-06 07:15:00,2.4356,2.4356,2.4354,2.4356,27200000.0
2007-09-06 07:16:00,2.4357,2.4366,2.4357,2.436,326400000.0
2007-09-06 07:17:00,2.4361,2.43615,2.4358,2.436,198000000.0
2007-09-06 07:18:00,2.436,2.436,2.4357,2.4358,146100000.0
2007-09-06 07:19:00,2.43575,2.4358,2.4355,2.4356,226800000.0
2007-09-06 07:20:00,2.4356,2.4356,2.4347,2.43505,511900000.0
2007-09-06 07:21:00,2.43505,2.4352,2.4349,2.4349,211399999.0
2007-09-06 07:22:00,2.435,2.4352,2.435,2.4352,4900000.0
2007-09-06 07:23:00,2.4352,2.4353,2.4351,2.4353,70800000.0
2007-09-06 07:24:00,2.4354,2.4354,2.4351,2.4353,56800000.0
2007-09-06 07:25:00,2.4353,2.4353,2.4352,2.4352,82400000.0
2007-09-06 07:26:00,2.4352,2.4353,2.4345,2.4347,357600000.0
2007-09-06 07:27:00,2.4347,2.4349,2.4345,2.4345,423000000.0
2007-09-06 07:28:00,2.4346,2.4347,2.434,2.4342,164800000.0
2007-09-06 07:29:00,2.4339,2.4343,2.4338,2.4342,386500000.0
2007-09-06 07:30:00,2.4342,2.4342,2.4333,2.4336,568000000.0
2007-09-06 07:31:00,2.4336,2.4343,2.4336,2.4339,345400000.0
2007-09-06 07:32:00,2.4339,2.4343,2.43385,2.4339,328500000.0
2007-09-06 07:33:00,2.4339,2.4344,2.4338,2.4343,305900000.0
2007-09-06 07:34:00,2.4343,2.4346,2.43415,2.4344,71200000.0
2007-09-06 07:35:00,2.4345,2.4346,2.4343,2.4344,122800000.0
2007-09-06 07:36:00,2.4343,2.4345,2.4343,2.4345,67200000.0
2007-09-06 07:37:00,2.4345,2.4346,2.4344,2.4344,7200000.0
2007-09-06 07:38:00,2.4343,2.4353,2.43425,2.4352,239400000.0
2007-09-06 07:39:00,2.4351,2.4352,2.4349,2.4351,231800000.0
2007-09-06 07:40:00,2.4352,2.4358,2.435,2.43555,312500002.0
2007-09-06 07:41:00,2.43555,2.4356,2.4354,2.4354,76000000.0
2007-09-06 07:42:00,2.4354,2.4354,2.435,2.4351,122400000.0
2007-09-06 07:43:00,2.43505,2.43525,2.435,2.4352,219200000.0
2007-09-06 07:44:00,2.4352,2.4353,2.4349,2.4351,190400000.0
2007-09-06 07:45:00,2.4351,2.4351,2.43485,2.4349,62200000.0
2007-09-06 07:46:00,2.43485,2.43505,2.4344,2.43485,475600001.0
2007-09-06 07:47:00,2.43485,2.43485,2.4342,2.4346,652900000.0
2007-09-06 07:48:00,2.4346,2.4348,2.4344,2.4346,177200000.0
2007-09-06 07:49:00,2.4346,2.4348,2.43445,2.4346,261900000.0
2007-09-06 07:50:00,2.4346,2.4348,2.4342,2.4347,424500000.0
2007-09-06 07:51:00,2.4347,2.4347,2.43405,2.43425,386200000.0
2007-09-06 07:52:00,2.4343,2.43475,2.4343,2.43465,160400000.0
2007-09-06 07:53:00,2.4346,2.4354,2.4345,2.435,205900000.0
2007-09-06 07:54:00,2.435,2.4358,2.435,2.4354,384600000.0
2007-09-06 07:55:00,2.4354,2.4357,2.4353,2.4355,345200000.0
2007-09-06 07:56:00,2.4355,2.4357,2.4355,2.4357,156800000.0
2007-09-06 07:57:00,2.4357,2.4357,2.4353,2.4353,72800000.0
2007-09-06 07:58:00,2.4353,2.4357,2.4348,2.4354,84000000.0
2007-09-06 07:59:00,2.4354,2.4357,2.4353,2.43565,169600000.0
2007-09-06 08:00:00,2.4357,2.4357,2.4351,2.4354,184000000.0
2007-09-06 08:01:00,2.4354,2.43565,2.4351,2.4354,289500000.0
2007-09-06 08:02:00,2.43535,2.4354,2.4349,2.4349,154400000.0
2007-09-06 08:03:00,2.4349,2.43515,2.4347,2.4351,230700000.0
2007-09-06 08:04:00,2.43515,2.43545,2.4348,2.435,267500000.0
2007-09-06 08:05:00,2.43535,2.4355,2.4345,2.43505,460700000.0
2007-09-06 08:06:00,2.43505,2.4351,2.4346,2.4351,171700000.0
2007-09-06 08:07:00,2.4348,2.4354,2.4347,2.4351,262700000.0
2007-09-06 08:08:00,2.4351,2.4352,2.4349,2.4351,149600000.0
2007-09-06 08:09:00,2.4351,2.4353,2.43505,2.4352,29600000.0
2007-09-06 08:10:00,2.4352,2.4353,2.435,2.435,43200000.0
2007-09-06 08:11:00,2.435,2.4352,2.43485,2.4349,68000000.0
2007-09-06 08:12:00,2.4349,2.4349,2.4344,2.4344,127400000.0
2007-09-06 08:13:00,2.4344,2.43495,2.4344,2.4349,74900000.0
2007-09-06 08:14:00,2.4348,2.4352,2.4347,2.4349,139200000.0
2007-09-06 08:15:00,2.4349,2.4351,2.4347,2.4351,170400000.0
2007-09-06 08:16:00,2.4351,2.4351,2.4348,2.43485,40800000.0
2007-09-06 08:17:00,2.43485,2.4352,2.4342,2.4351,297000000.0
2007-09-06 08:18:00,2.4351,2.4352,2.4348,2.435,48400000.0
2007-09-06 08:19:00,2.435,2.4355,2.435,2.4353,212400000.0
2007-09-06 08:20:00,2.4353,2.4358,2.4352,2.4356,317800000.0
2007-09-06 08:21:00,2.4356,2.43575,2.4352,2.4357,314600000.0
2007-09-06 08:22:00,2.4358,2.4374,2.4356,2.4372,177600000.0
2007-09-06 08:23:00,2.4371,2.4376,2.4368,2.4374,302500000.0
2007-09-06 08:24:00,2.4374,2.4374,2.437,2.4372,63800000.0
2007-09-06 08:25:00,2.4373,2.4373,2.4369,2.437,150000000.0
2007-09-06 08:26:00,2.4369,2.4373,2.4369,2.4371,43800000.0
2007-09-06 08:27:00,2.437,2.4374,2.4369,2.4369,300300000.0
2007-09-06 08:28:00,2.4369,2.437,2.4362,2.4362,93300000.0
2007-09-06 08:29:00,2.4361,2.4364,2.43565,2.4362,364000001.0
2007-09-06 08:30:00,2.4362,2.4367,2.4361,2.4364,757500000.0
2007-09-06 08:31:00,2.4364,2.4366,2.436,2.436,387600000.0
2007-09-06 08:32:00,2.436,2.4362,2.4358,2.436,239200001.0
2007-09-06 08:33:00,2.436,2.4363,2.4355,2.4362,959499999.0
2007-09-06 08:34:00,2.4364,2.43645,2.4361,2.4363,780299998.0
2007-09-06 08:35:00,2.4363,2.4364,2.436,2.43615,241400000.0
2007-09-06 08:36:00,2.4361,2.4364,2.436,2.43615,455900000.0
2007-09-06 08:37:00,2.4361,2.4362,2.4357,2.436,736900007.0
2007-09-06 08:38:00,2.436,2.4373,2.43575,2.4365,1309399999.0
2007-09-06 08:39:00,2.4365,2.4371,2.4365,2.4369,794299999.0
2007-09-06 08:40:00,2.437,2.4375,2.4369,2.4372,483500000.0
2007-09-06 08:41:00,2.4372,2.4373,2.4369,2.4373,604800001.0
2007-09-06 08:42:00,2.4374,2.4375,2.4367,2.4367,857500000.0
2007-09-06 08:43:00,2.4367,2.4368,2.4358,2.4361,425500001.0
2007-09-06 08:44:00,2.4362,2.4362,2.4355,2.4357,327499999.0
2007-09-06 08:45:00,2.4357,2.4359,2.4355,2.4357,521200000.0
2007-09-06 08:46:00,2.4357,2.4359,2.4349,2.4352,970299997.0
2007-09-06 08:47:00,2.4352,2.4357,2.4351,2.4355,279200000.0
2007-09-06 08:48:00,2.4355,2.4357,2.4348,2.4348,309400000.0
2007-09-06 08:49:00,2.4349,2.4351,2.4346,2.4349,798400004.0
2007-09-06 08:50:00,2.435,2.4353,2.4349,2.4353,188000000.0
2007-09-06 08:51:00,2.4353,2.4366,2.4351,2.4362,808200001.0
2007-09-06 08:52:00,2.4363,2.4369,2.4362,2.4368,406800000.0
2007-09-06 08:53:00,2.4369,2.4385,2.4367,2.4381,927800003.0
2007-09-06 08:54:00,2.4381,2.4381,2.4368,2.4368,1191700001.0
2007-09-06 08:55:00,2.437,2.4375,2.4366,2.4374,798100003.0
2007-09-06 08:56:00,2.4374,2.4375,2.4372,2.4374,268800000.0
2007-09-06 08:57:00,2.4374,2.4377,2.4373,2.43745,124800000.0
2007-09-06 08:58:00,2.43745,2.4376,2.4369,2.4371,142900000.0
2007-09-06 08:59:00,2.4371,2.4375,2.4369,2.4371,452400000.0
2007-09-06 09:00:00,2.4371,2.4376,2.437,2.437,438512499.0
2007-09-06 09:01:00,2.4371,2.4376,2.4365,2.437,611950000.0
2007-09-06 09:02:00,2.437,2.438,2.4369,2.4379,782300000.0
2007-09-06 09:03:00,2.4379,2.4379,2.4373,2.4375,671800003.0
2007-09-06 09:04:00,2.4375,2.4381,2.4375,2.4381,416800000.0
2007-09-06 09:05:00,2.4381,2.4381,2.4375,2.4379,900200003.0
2007-09-06 09:06:00,2.4378,2.438,2.4376,2.4378,436900000.0
2007-09-06 09:07:00,2.4377,2.438,2.4375,2.4375,719200001.0
2007-09-06 09:08:00,2.4375,2.4379,2.4373,2.4373,527500000.0
2007-09-06 09:09:00,2.43735,2.4376,2.4369,2.4374,585400003.0
2007-09-06 09:10:00,2.4375,2.4376,2.4372,2.43745,261300000.0
2007-09-06 09:11:00,2.4374,2.4375,2.4372,2.4375,154399998.0
2007-09-06 09:12:00,2.4375,2.4376,2.4372,2.43735,233700000.0
2007-09-06 09:13:00,2.4373,2.4378,2.4373,2.4376,362500000.0
2007-09-06 09:14:00,2.4377,2.4377,2.4374,2.4377,674999999.0
2007-09-06 09:15:00,2.4377,2.43775,2.4372,2.4374,549800000.0
2007-09-06 09:16:00,2.4374,2.4376,2.4371,2.4374,529200000.0
2007-09-06 09:17:00,2.4374,2.4375,2.4372,2.4373,483999999.0
2007-09-06 09:18:00,2.4372,2.4376,2.4372,2.43755,341700000.0
2007-09-06 09:19:00,2.4375,2.4384,2.4375,2.4383,702600003.0
2007-09-06 09:20:00,2.4385,2.4385,2.4377,2.4377,476200000.0
2007-09-06 09:21:00,2.4377,2.4382,2.4375,2.438,623800000.0
2007-09-06 09:22:00,2.438,2.4383,2.4377,2.4381,507300000.0
2007-09-06 09:23:00,2.4381,2.4385,2.4379,2.4385,592999999.0
2007-09-06 09:24:00,2.4385,2.4391,2.4381,2.4387,910400000.0
2007-09-06 09:25:00,2.4384,2.4387,2.4382,2.4385,677700000.0
2007-09-06 09:26:00,2.4385,2.4389,2.4384,2.43865,427200000.0
2007-09-06 09:27:00,2.4385,2.4389,2.4383,2.4388,543100002.0
2007-09-06 09:28:00,2.43875,2.4405,2.4386,2.44,769500000.0
2007-09-06 09:29:00,2.43995,2.4402,2.4394,2.4394,722800000.0
2007-09-06 09:30:00,2.4394,2.4397,2.4394,2.4396,348200000.0
2007-09-06 09:31:00,2.4396,2.4407,2.4396,2.44005,578699999.0
2007-09-06 09:32:00,2.4399,2.4405,2.4398,2.4403,981100001.0
2007-09-06 09:33:00,2.4403,2.4405,2.4398,2.4401,910599994.0
2007-09-06 09:34:00,2.4401,2.441,2.44,2.4405,1086599996.0
2007-09-06 09:35:00,2.4405,2.4412,2.4402,2.44095,1477999997.0
2007-09-06 09:36:00,2.441,2.4411,2.4402,2.44025,590600000.0
2007-09-06 09:37:00,2.4402,2.4406,2.4398,2.4403,1122199998.0
2007-09-06 09:38:00,2.4404,2.44045,2.4401,2.4403,584000001.0
2007-09-06 09:39:00,2.44035,2.4406,2.4401,2.4402,388600000.0
2007-09-06 09:40:00,2.4402,2.4403,2.4399,2.44025,653200000.0
2007-09-06 09:41:00,2.44025,2.44045,2.43995,2.4404,494799998.0
2007-09-06 09:42:00,2.4404,2.44065,2.4401,2.44045,556900001.0
2007-09-06 09:43:00,2.44045,2.4405,2.4402,2.4405,275500000.0
2007-09-06 09:44:00,2.4405,2.4406,2.4402,2.44045,442100000.0
2007-09-06 09:45:00,2.44045,2.44045,2.4394,2.4396,391600000.0
2007-09-06 09:46:00,2.4396,2.4398,2.4395,2.4398,376600000.0
2007-09-06 09:47:00,2.4398,2.4399,2.4393,2.4399,518500000.0
2007-09-06 09:48:00,2.4399,2.44,2.4398,2.44,127200000.0
2007-09-06 09:49:00,2.4399,2.4401,2.4397,2.4398,304100000.0
2007-09-06 09:50:00,2.4397,2.4397,2.439,2.4392,687400000.0
2007-09-06 09:51:00,2.4392,2.43925,2.4388,2.4391,826200002.0
2007-09-06 09:52:00,2.439,2.4397,2.439,2.4397,571500000.0
2007-09-06 09:53:00,2.4396,2.4397,2.4391,2.4391,481600001.0
2007-09-06 09:54:00,2.4391,2.4394,2.439,2.4392,537599999.0
2007-09-06 09:55:00,2.43925,2.4393,2.4388,2.4392,787299998.0
2007-09-06 09:56:00,2.4391,2.4392,2.4388,2.439,405599998.0
2007-09-06 09:57:00,2.439,2.4392,2.439,2.4391,276199999.0
2007-09-06 09:58:00,2.43905,2.4391,2.4388,2.439,626799998.0
2007-09-06 09:59:00,2.439,2.439,2.4384,2.4387,695700000.0
2007-09-06 10:00:00,2.4387,2.4387,2.4381,2.43825,512300000.0
2007-09-06 10:01:00,2.4383,2.43885,2.4383,2.43855,411800001.0
2007-09-06 10:02:00,2.4386,2.4386,2.4382,2.4386,491199998.0
2007-09-06 10:03:00,2.4386,2.43875,2.4382,2.4382,442499995.0
2007-09-06 10:04:00,2.4382,2.4384,2.438,2.43805,697400004.0
2007-09-06 10:05:00,2.43805,2.4381,2.4368,2.4369,703900000.0
2007-09-06 10:06:00,2.4367,2.4375,2.4365,2.4373,1168900000.0
2007-09-06 10:07:00,2.4373,2.43755,2.4372,2.43755,311200001.0
2007-09-06 10:08:00,2.4375,2.43775,2.4375,2.4376,286000000.0
2007-09-06 10:09:00,2.43755,2.4376,2.4369,2.4372,956500000.0
2007-09-06 10:10:00,2.4372,2.4379,2.4372,2.4379,476900002.0
2007-09-06 10:11:00,2.4378,2.4379,2.4374,2.4378,565099997.0
2007-09-06 10:12:00,2.4377,2.4379,2.4377,2.4377,436100000.0
2007-09-06 10:13:00,2.4377,2.4381,2.4376,2.43795,365600001.0
2007-09-06 10:14:00,2.43795,2.439,2.43795,2.4386,662900000.0
2007-09-06 10:15:00,2.4388,2.43885,2.4383,2.4386,577200006.0
2007-09-06 10:16:00,2.4384,2.4389,2.4383,2.4388,673600005.0
2007-09-06 10:17:00,2.4389,2.4389,2.4383,2.43865,524700001.0
2007-09-06 10:18:00,2.4383,2.439,2.4383,2.4389,572000000.0
2007-09-06 10:19:00,2.4389,2.4395,2.4389,2.4391,744900004.0
2007-09-06 10:20:00,2.4391,2.4398,2.4389,2.4396,1279500000.0
2007-09-06 10:21:00,2.4396,2.4397,2.439,2.4391,569500000.0
2007-09-06 10:22:00,2.4391,2.4391,2.4385,2.4385,256800000.0
2007-09-06 10:23:00,2.4386,2.439,2.4386,2.4388,540400000.0
2007-09-06 10:24:00,2.4387,2.4387,2.4381,2.4383,779000000.0
2007-09-06 10:25:00,2.43835,2.4385,2.4379,2.4384,899300001.0
2007-09-06 10:26:00,2.4384,2.4387,2.4383,2.4387,395900001.0
2007-09-06 10:27:00,2.4387,2.4388,2.4382,2.4388,452100000.0
2007-09-06 10:28:00,2.4388,2.4388,2.4379,2.4381,329600000.0
2007-09-06 10:29:00,2.43815,2.4385,2.438,2.4382,442000000.0
2007-09-06 10:30:00,2.4381,2.4381,2.4347,2.4366,921500003.0
2007-09-06 10:31:00,2.4367,2.4371,2.4366,2.437,747500000.0
2007-09-06 10:32:00,2.437,2.4377,2.4369,2.4375,260000000.0
2007-09-06 10:33:00,2.4375,2.4379,2.4374,2.4378,529700001.0
2007-09-06 10:34:00,2.4379,2.4385,2.4376,2.4383,468400000.0
2007-09-06 10:35:00,2.4383,2.4385,2.4378,2.4379,519800000.0
2007-09-06 10:36:00,2.4379,2.4382,2.43755,2.4382,469699999.0
2007-09-06 10:37:00,2.438,2.4383,2.4375,2.4379,578099999.0
2007-09-06 10:38:00,2.43785,2.4382,2.4377,2.438,404299999.0
2007-09-06 10:39:00,2.43795,2.4381,2.4378,2.438,395000000.0
2007-09-06 10:40:00,2.438,2.4383,2.438,2.4381,427400000.0
2007-09-06 10:41:00,2.4381,2.4382,2.438,2.4382,371200000.0
2007-09-06 10:42:00,2.438,2.4382,2.4379,2.43815,729600005.0
2007-09-06 10:43:00,2.43815,2.4383,2.4378,2.4383,334800000.0
2007-09-06 10:44:00,2.4382,2.4384,2.4381,2.4384,499599999.0
2007-09-06 10:45:00,2.4384,2.4391,2.4383,2.4388,602099998.0
2007-09-06 10:46:00,2.4389,2.439,2.4387,2.4389,601099999.0
2007-09-06 10:47:00,2.43885,2.43895,2.4386,2.4387,344400000.0
2007-09-06 10:48:00,2.4388,2.4388,2.4382,2.4382,630499999.0
2007-09-06 10:49:00,2.4382,2.4382,2.4374,2.4376,629200001.0
2007-09-06 10:50:00,2.4376,2.4378,2.4373,2.43765,1016200002.0
2007-09-06 10:51:00,2.4378,2.439,2.4377,2.4389,888700000.0
2007-09-06 10:52:00,2.4389,2.4391,2.4382,2.4383,839200000.0
2007-09-06 10:53:00,2.4383,2.4384,2.4378,2.4379,856499997.0
2007-09-06 10:54:00,2.4379,2.4383,2.4378,2.4379,853299998.0
2007-09-06 10:55:00,2.4379,2.4385,2.4377,2.4384,755299998.0
2007-09-06 10:56:00,2.4384,2.4384,2.4377,2.4378,671100000.0
2007-09-06 10:57:00,2.4379,2.43825,2.4378,2.43825,452800002.0
2007-09-06 10:58:00,2.43825,2.4384,2.4378,2.4383,911399997.0
2007-09-06 10:59:00,2.4383,2.4385,2.4381,2.4383,362000000.0
2007-09-06 11:00:00,2.4384,2.4385,2.4381,2.4382,398500000.0
2007-09-06 11:01:00,2.4382,2.4383,2.438,2.4383,340300000.0
2007-09-06 11:02:00,2.4383,2.4386,2.4381,2.4385,258900000.0
2007-09-06 11:03:00,2.4385,2.4387,2.4385,2.4386,329600000.0
2007-09-06 11:04:00,2.4386,2.4394,2.43835,2.4384,1022200002.0
2007-09-06 11:05:00,2.4384,2.43875,2.4381,2.4383,642299998.0
2007-09-06 11:06:00,2.4383,2.4389,2.4383,2.4388,527099999.0
2007-09-06 11:07:00,2.4388,2.4393,2.4387,2.4389,595500002.0
2007-09-06 11:08:00,2.4389,2.4389,2.4382,2.4383,608099999.0
2007-09-06 11:09:00,2.43835,2.4384,2.4378,2.438,972599999.0
2007-09-06 11:10:00,2.4378,2.4383,2.43775,2.4379,622900000.0
2007-09-06 11:11:00,2.4379,2.4381,2.4379,2.438,472200000.0
2007-09-06 11:12:00,2.438,2.4384,2.438,2.43815,935000003.0
2007-09-06 11:13:00,2.43815,2.4384,2.4379,2.4382,302900000.0
2007-09-06 11:14:00,2.4382,2.4384,2.438,2.43815,495500001.0
2007-09-06 11:15:00,2.4382,2.4383,2.4378,2.438,627300001.0
2007-09-06 11:16:00,2.4379,2.4385,2.4379,2.4382,673500000.0
2007-09-06 11:17:00,2.4381,2.4383,2.4379,2.4379,308300000.0
2007-09-06 11:18:00,2.4379,2.4382,2.4376,2.4376,778500000.0
2007-09-06 11:19:00,2.4376,2.4379,2.4373,2.4379,456700000.0
2007-09-06 11:20:00,2.4379,2.4381,2.43775,2.438,390500000.0
2007-09-06 11:21:00,2.438,2.438,2.4375,2.4375,237900000.0
2007-09-06 11:22:00,2.43745,2.4376,2.4373,2.4375,559600000.0
2007-09-06 11:23:00,2.43745,2.4379,2.4374,2.4376,390800000.0
2007-09-06 11:24:00,2.4376,2.4383,2.4375,2.438,872200001.0
2007-09-06 11:25:00,2.438,2.4385,2.4378,2.4384,492400000.0
2007-09-06 11:26:00,2.4384,2.4396,2.43835,2.4395,558800000.0
2007-09-06 11:27:00,2.4396,2.4398,2.439,2.4392,903199998.0
2007-09-06 11:28:00,2.4393,2.4397,2.4393,2.4395,454700000.0
2007-09-06 11:29:00,2.4395,2.4396,2.4392,2.43935,464599994.0
2007-09-06 11:30:00,2.43935,2.43965,2.4393,2.4394,396600000.0
2007-09-06 11:31:00,2.43945,2.4397,2.4393,2.4395,766400001.0
2007-09-06 11:32:00,2.43945,2.44,2.43945,2.4398,410800000.0
2007-09-06 11:33:00,2.4398,2.4398,2.4391,2.4391,543200000.0
2007-09-06 11:34:00,2.4391,2.4394,2.4388,2.43885,589900000.0
2007-09-06 11:35:00,2.43885,2.43885,2.4384,2.4385,507799999.0
2007-09-06 11:36:00,2.43835,2.4388,2.43835,2.4386,308200000.0
2007-09-06 11:37:00,2.4386,2.43885,2.4382,2.4385,447400000.0
2007-09-06 11:38:00,2.43835,2.4388,2.4378,2.4387,924900001.0
2007-09-06 11:39:00,2.4387,2.4387,2.4385,2.4386,374100000.0
2007-09-06 11:40:00,2.4386,2.4387,2.4383,2.4387,469199999.0
2007-09-06 11:41:00,2.4386,2.439,2.4386,2.4388,777399998.0
2007-09-06 11:42:00,2.4388,2.4389,2.4387,2.4389,376800001.0
2007-09-06 11:43:00,2.4389,2.4392,2.4389,2.4389,301000000.0
2007-09-06 11:44:00,2.4389,2.43905,2.4385,2.43865,746499997.0
2007-09-06 11:45:00,2.43865,2.4387,2.4376,2.4377,828300000.0
2007-09-06 11:46:00,2.4376,2.4382,2.4375,2.4379,689500000.0
2007-09-06 11:47:00,2.4379,2.438,2.4371,2.4374,581500000.0
2007-09-06 11:48:00,2.4373,2.4376,2.4369,2.437,498200000.0
2007-09-06 11:49:00,2.4373,2.43755,2.4368,2.4372,736800001.0
2007-09-06 11:50:00,2.4371,2.4375,2.43675,2.4371,683599998.0
2007-09-06 11:51:00,2.4371,2.43775,2.4371,2.43765,353100000.0
2007-09-06 11:52:00,2.4376,2.4377,2.4372,2.4373,528199998.0
2007-09-06 11:53:00,2.4373,2.4376,2.4368,2.4368,477000000.0
2007-09-06 11:54:00,2.4368,2.4375,2.43665,2.4374,787300001.0
2007-09-06 11:55:00,2.43745,2.4379,2.437,2.4371,420900002.0
2007-09-06 11:56:00,2.43715,2.43725,2.43645,2.43655,531800001.0
2007-09-06 11:57:00,2.43655,2.437,2.4365,2.4367,972399996.0
2007-09-06 11:58:00,2.4367,2.4368,2.4363,2.43665,986800012.0
2007-09-06 11:59:00,2.4366,2.43715,2.4365,2.43705,482300000.0
2007-09-06 12:00:00,2.43705,2.4373,2.4369,2.4372,288600000.0
2007-09-06 12:01:00,2.4372,2.4374,2.4371,2.4373,425000000.0
2007-09-06 12:02:00,2.4373,2.4374,2.437,2.4372,315600001.0
2007-09-06 12:03:00,2.4372,2.4374,2.43665,2.43665,343600001.0
2007-09-06 12:04:00,2.43665,2.437,2.4362,2.4362,1408000000.0
2007-09-06 12:05:00,2.4362,2.4365,2.436,2.436,955099997.0
2007-09-06 12:06:00,2.4361,2.4363,2.4356,2.4363,579100000.0
2007-09-06 12:07:00,2.4361,2.4362,2.4356,2.436,686400001.0
2007-09-06 12:08:00,2.436,2.4364,2.4358,2.436,385500000.0
2007-09-06 12:09:00,2.4359,2.4364,2.4357,2.4362,711400001.0
2007-09-06 12:10:00,2.4361,2.4365,2.4358,2.436,665699998.0
2007-09-06 12:11:00,2.436,2.43685,2.4359,2.4368,683800002.0
2007-09-06 12:12:00,2.4368,2.4371,2.4364,2.4369,707700002.0
2007-09-06 12:13:00,2.4369,2.437,2.4359,2.43615,765599999.0
2007-09-06 12:14:00,2.4363,2.4365,2.43595,2.4365,662000001.0
2007-09-06 12:15:00,2.4365,2.4369,2.4364,2.4366,401300000.0
2007-09-06 12:16:00,2.4366,2.43665,2.4362,2.43655,603400002.0
2007-09-06 12:17:00,2.4366,2.4367,2.4361,2.4362,656400001.0
2007-09-06 12:18:00,2.4361,2.4367,2.4361,2.43655,708700000.0
2007-09-06 12:19:00,2.4366,2.43675,2.43615,2.4362,521500003.0
2007-09-06 12:20:00,2.4361,2.4366,2.4361,2.4365,533000001.0
2007-09-06 12:21:00,2.43655,2.43685,2.4365,2.43675,948799996.0
2007-09-06 12:22:00,2.4367,2.4369,2.4366,2.43675,369700001.0
2007-09-06 12:23:00,2.43675,2.437,2.43665,2.4368,286400000.0
2007-09-06 12:24:00,2.4368,2.4373,2.43665,2.43705,439700000.0
2007-09-06 12:25:00,2.43705,2.43705,2.4366,2.4366,632099999.0
2007-09-06 12:26:00,2.4367,2.4368,2.4363,2.4364,377199999.0
2007-09-06 12:27:00,2.4364,2.4364,2.4359,2.4359,246900000.0
2007-09-06 12:28:00,2.4359,2.4359,2.4355,2.4358,743999997.0
2007-09-06 12:29:00,2.4359,2.4361,2.4356,2.436,288200000.0
2007-09-06 12:30:00,2.43595,2.4363,2.4358,2.43615,615499998.0
2007-09-06 12:31:00,2.43615,2.4363,2.4357,2.43595,402700000.0
2007-09-06 12:32:00,2.43595,2.4361,2.4356,2.4361,775400000.0
2007-09-06 12:33:00,2.4361,2.43635,2.4358,2.436,915599992.0
2007-09-06 12:34:00,2.436,2.4364,2.436,2.436,419000000.0
2007-09-06 12:35:00,2.436,2.4364,2.43595,2.4364,375600000.0
2007-09-06 12:36:00,2.4363,2.4365,2.436,2.4361,321700000.0
2007-09-06 12:37:00,2.43615,2.43635,2.436,2.436,321299999.0
2007-09-06 12:38:00,2.436,2.4362,2.4359,2.4359,457200000.0
2007-09-06 12:39:00,2.4359,2.436,2.4355,2.43575,270799999.0
2007-09-06 12:40:00,2.43565,2.4357,2.43535,2.43535,201299999.0
2007-09-06 12:41:00,2.43535,2.4362,2.43535,2.43575,416499999.0
2007-09-06 12:42:00,2.43575,2.4358,2.4352,2.4356,1233800004.0
2007-09-06 12:43:00,2.4356,2.43575,2.4353,2.4356,633799999.0
2007-09-06 12:44:00,2.4355,2.4356,2.4353,2.4355,304900000.0
2007-09-06 12:45:00,2.4355,2.4355,2.4351,2.4352,375700001.0
2007-09-06 12:46:00,2.4352,2.4352,2.4349,2.4349,259800000.0
2007-09-06 12:47:00,2.4349,2.43495,2.4344,2.4345,569000000.0
2007-09-06 12:48:00,2.4347,2.4347,2.4337,2.4337,563299998.0
2007-09-06 12:49:00,2.4338,2.434,2.43355,2.4338,759600000.0
2007-09-06 12:50:00,2.4338,2.4339,2.4336,2.4337,287400000.0
2007-09-06 12:51:00,2.4337,2.4337,2.43285,2.4333,866899996.0
2007-09-06 12:52:00,2.4333,2.4334,2.433,2.43315,930100000.0
2007-09-06 12:53:00,2.43315,2.4333,2.4324,2.4324,406700000.0
2007-09-06 12:54:00,2.4327,2.4328,2.4324,2.4327,716300004.0
2007-09-06 12:55:00,2.4327,2.433,2.4324,2.4329,530999998.0
2007-09-06 12:56:00,2.4329,2.4332,2.4325,2.4328,514600000.0
2007-09-06 12:57:00,2.4329,2.43335,2.4325,2.4333,817299998.0
2007-09-06 12:58:00,2.43325,2.4336,2.4328,2.4336,1134200000.0
2007-09-06 12:59:00,2.4336,2.4336,2.4319,2.4332,584800000.0
2007-09-06 13:00:00,2.433,2.43355,2.4311,2.4312,774900003.0
2007-09-06 13:01:00,2.4312,2.4314,2.4302,2.43105,949100001.0
2007-09-06 13:02:00,2.43105,2.43155,2.43065,2.43155,987000000.0
2007-09-06 13:03:00,2.4314,2.4315,2.4299,2.4311,1111299994.0
2007-09-06 13:04:00,2.4309,2.43155,2.4308,2.4312,827400001.0
2007-09-06 13:05:00,2.4312,2.4322,2.4312,2.43205,1060800005.0
2007-09-06 13:06:00,2.432,2.4324,2.4319,2.43225,1065000000.0
2007-09-06 13:07:00,2.4322,2.43265,2.4318,2.432,582700000.0
2007-09-06 13:08:00,2.432,2.43235,2.4317,2.43225,494099999.0
2007-09-06 13:09:00,2.4322,2.4325,2.4317,2.432,589999999.0
2007-09-06 13:10:00,2.4319,2.4325,2.4318,2.4322,624899998.0
2007-09-06 13:11:00,2.4322,2.4322,2.4316,2.4318,782800001.0
2007-09-06 13:12:00,2.43185,2.43185,2.43065,2.4308,519799999.0
2007-09-06 13:13:00,2.4309,2.4316,2.43065,2.43135,717500003.0
2007-09-06 13:14:00,2.4313,2.4313,2.4301,2.4304,1352500011.0
2007-09-06 13:15:00,2.4303,2.4308,2.4302,2.43045,722200002.0
2007-09-06 13:16:00,2.4304,2.43055,2.4294,2.43005,754800001.0
2007-09-06 13:17:00,2.43005,2.4303,2.4296,2.43005,1186200001.0
2007-09-06 13:18:00,2.4301,2.43035,2.4296,2.4301,960899999.0
2007-09-06 13:19:00,2.4298,2.4302,2.42965,2.4297,325400000.0
2007-09-06 13:20:00,2.4297,2.4299,2.4284,2.4297,1002899998.0
2007-09-06 13:21:00,2.42975,2.43025,2.4297,2.4301,651200000.0
2007-09-06 13:22:00,2.4301,2.43045,2.4299,2.43,646099999.0
2007-09-06 13:23:00,2.43,2.43015,2.4291,2.42955,767500001.0
2007-09-06 13:24:00,2.4295,2.4296,2.4287,2.4287,1340100008.0
2007-09-06 13:25:00,2.4289,2.4291,2.428,2.4282,697899998.0
2007-09-06 13:26:00,2.42825,2.429,2.4281,2.429,1094099994.0
2007-09-06 13:27:00,2.429,2.4298,2.429,2.4295,651899999.0
2007-09-06 13:28:00,2.4295,2.43,2.42925,2.42985,884000006.0
2007-09-06 13:29:00,2.42985,2.4301,2.4287,2.4291,1049499999.0
2007-09-06 13:30:00,2.429,2.4291,2.4288,2.429,343200000.0
2007-09-06 13:31:00,2.4289,2.42935,2.4288,2.4293,627500002.0
2007-09-06 13:32:00,2.4294,2.42965,2.4293,2.4296,268500000.0
2007-09-06 13:33:00,2.4296,2.4296,2.4289,2.42935,373600000.0
2007-09-06 13:34:00,2.4293,2.4294,2.4289,2.4292,708999996.0
2007-09-06 13:35:00,2.42925,2.4294,2.4291,2.4292,228800000.0
2007-09-06 13:36:00,2.42915,2.42935,2.429,2.4293,216800000.0
2007-09-06 13:37:00,2.4293,2.4295,2.4292,2.42935,84200000.0
2007-09-06 13:38:00,2.42935,2.4295,2.42925,2.4294,271600003.0
2007-09-06 13:39:00,2.4294,2.4296,2.42935,2.4294,143600000.0
2007-09-06 13:40:00,2.4294,2.42965,2.42925,2.4294,382000000.0
2007-09-06 13:41:00,2.4294,2.42945,2.4286,2.4286,196600000.0
2007-09-06 13:42:00,2.4287,2.42895,2.4285,2.4288,310800000.0
2007-09-06 13:43:00,2.4288,2.4289,2.4285,2.4288,331899998.0
2007-09-06 13:44:00,2.4288,2.4291,2.4284,2.4286,566500001.0
2007-09-06 13:45:00,2.4286,2.4297,2.4284,2.42925,439299999.0
2007-09-06 13:46:00,2.429,2.4295,2.4285,2.42915,651500003.0
2007-09-06 13:47:00,2.42915,2.42915,2.4284,2.4287,341700001.0
2007-09-06 13:48:00,2.4287,2.4288,2.4282,2.4282,503300001.0
2007-09-06 13:49:00,2.4282,2.4282,2.4275,2.4275,512900001.0
2007-09-06 13:50:00,2.4275,2.4282,2.4272,2.4281,559400000.0
2007-09-06 13:51:00,2.4281,2.42855,2.4281,2.4283,728600000.0
2007-09-06 13:52:00,2.4283,2.4286,2.4281,2.4283,957200001.0
2007-09-06 13:53:00,2.42825,2.4283,2.4277,2.42805,797699998.0
2007-09-06 13:54:00,2.428,2.4285,2.42745,2.4278,1394300002.0
2007-09-06 13:55:00,2.4279,2.42805,2.4262,2.42635,757900002.0
2007-09-06 13:56:00,2.4262,2.42645,2.4246,2.42575,928100000.0
2007-09-06 13:57:00,2.42575,2.426,2.4253,2.4258,806400002.0
2007-09-06 13:58:00,2.4257,2.4262,2.4256,2.4262,585700001.0
2007-09-06 13:59:00,2.4262,2.42695,2.4262,2.42695,845499998.0
2007-09-06 14:00:00,2.42695,2.427,2.4261,2.4268,676200000.0
2007-09-06 14:01:00,2.4265,2.427,2.42625,2.4268,383200000.0
2007-09-06 14:02:00,2.4268,2.42685,2.4264,2.4266,329100000.0
2007-09-06 14:03:00,2.4266,2.42675,2.4263,2.4265,761600001.0
2007-09-06 14:04:00,2.4265,2.42655,2.426,2.4262,550600003.0
2007-09-06 14:05:00,2.426,2.4262,2.4252,2.42535,360100000.0
2007-09-06 14:06:00,2.42535,2.4258,2.425,2.4257,388000000.0
2007-09-06 14:07:00,2.42575,2.42605,2.4256,2.42575,538900000.0
2007-09-06 14:08:00,2.4257,2.4261,2.4254,2.4257,557799998.0
2007-09-06 14:09:00,2.4256,2.4258,2.4254,2.4256,567900001.0
2007-09-06 14:10:00,2.4256,2.4261,2.4256,2.426,316700000.0
2007-09-06 14:11:00,2.4261,2.4261,2.42505,2.42505,729499999.0
2007-09-06 14:12:00,2.42505,2.4253,2.4245,2.425,433400000.0
2007-09-06 14:13:00,2.425,2.42505,2.4244,2.42495,413600000.0
2007-09-06 14:14:00,2.425,2.4252,2.4248,2.4252,271800000.0
2007-09-06 14:15:00,2.4252,2.42595,2.4251,2.42595,574700000.0
2007-09-06 14:16:00,2.42595,2.42625,2.42575,2.4262,621999998.0
2007-09-06 14:17:00,2.4262,2.42645,2.4257,2.42635,1019300004.0
2007-09-06 14:18:00,2.4264,2.4265,2.426,2.42635,828500000.0
2007-09-06 14:19:00,2.4264,2.4266,2.4263,2.4264,435699996.0
2007-09-06 14:20:00,2.4264,2.42645,2.4254,2.42565,511300000.0
2007-09-06 14:21:00,2.42565,2.4259,2.425,2.4259,372500002.0
2007-09-06 14:22:00,2.4259,2.426,2.4252,2.42575,556299998.0
2007-09-06 14:23:00,2.4258,2.4265,2.4256,2.4265,582400001.0
2007-09-06 14:24:00,2.4264,2.42685,2.4264,2.4265,757900005.0
2007-09-06 14:25:00,2.4265,2.4268,2.4264,2.42655,368499999.0
2007-09-06 14:26:00,2.42655,2.4269,2.4264,2.4267,636000002.0
2007-09-06 14:27:00,2.42675,2.42705,2.4265,2.42695,860499999.0
2007-09-06 14:28:00,2.42695,2.4282,2.42695,2.42775,650200000.0
2007-09-06 14:29:00,2.42775,2.4281,2.4273,2.4273,413000000.0
2007-09-06 14:30:00,2.4273,2.42815,2.4248,2.4279,613100000.0
2007-09-06 14:31:00,2.42795,2.4284,2.4273,2.4284,868199996.0
2007-09-06 14:32:00,2.4284,2.4285,2.428,2.42825,1054999999.0
2007-09-06 14:33:00,2.4284,2.4284,2.4278,2.4282,747799999.0
2007-09-06 14:34:00,2.42805,2.42835,2.4279,2.4281,1052700000.0
2007-09-06 14:35:00,2.4281,2.4283,2.4279,2.42825,471899999.0
2007-09-06 14:36:00,2.4283,2.4283,2.4278,2.42795,1093900000.0
2007-09-06 14:37:00,2.42795,2.4282,2.4277,2.4279,1459900007.0
2007-09-06 14:38:00,2.428,2.4281,2.4271,2.4272,1193800004.0
2007-09-06 14:39:00,2.42715,2.4277,2.4271,2.42735,877800000.0
2007-09-06 14:40:00,2.42735,2.4281,2.42735,2.428,941300001.0
2007-09-06 14:41:00,2.428,2.42805,2.4275,2.4278,874300000.0
2007-09-06 14:42:00,2.4278,2.428,2.4274,2.4278,1421100008.0
2007-09-06 14:43:00,2.4278,2.4283,2.42765,2.4282,956500005.0
2007-09-06 14:44:00,2.4282,2.4283,2.4276,2.4281,1650000010.0
2007-09-06 14:45:00,2.4281,2.4283,2.4277,2.428,1585100001.0
2007-09-06 14:46:00,2.4279,2.4283,2.4276,2.4282,1303599999.0
2007-09-06 14:47:00,2.42825,2.4284,2.4277,2.428,1211300011.0
2007-09-06 14:48:00,2.4279,2.42825,2.4275,2.4275,1162400004.0
2007-09-06 14:49:00,2.4275,2.4277,2.4274,2.4276,675799995.0
2007-09-06 14:50:00,2.4276,2.42775,2.4274,2.4276,561399997.0
2007-09-06 14:51:00,2.4276,2.42765,2.427,2.4271,832000000.0
2007-09-06 14:52:00,2.4271,2.42785,2.42705,2.4272,1106000001.0
2007-09-06 14:53:00,2.4271,2.42735,2.42575,2.4261,1062500002.0
2007-09-06 14:54:00,2.4261,2.42635,2.4259,2.4261,836100000.0
2007-09-06 14:55:00,2.4261,2.4265,2.4254,2.42635,904700002.0
2007-09-06 14:56:00,2.42635,2.42635,2.42555,2.4262,898399999.0
2007-09-06 14:57:00,2.4262,2.42705,2.4261,2.427,1363600005.0
2007-09-06 14:58:00,2.427,2.4275,2.427,2.4273,975100002.0
2007-09-06 14:59:00,2.4273,2.42765,2.4272,2.4273,1248000005.0
2007-09-06 15:00:00,2.4272,2.42775,2.427,2.4276,1024900000.0
2007-09-06 15:01:00,2.4276,2.4285,2.42755,2.4281,940500002.0
2007-09-06 15:02:00,2.4281,2.4284,2.4277,2.4277,1405500001.0
2007-09-06 15:03:00,2.4277,2.4281,2.4276,2.42765,770199996.0
2007-09-06 15:04:00,2.4277,2.4285,2.4276,2.4283,756899999.0
2007-09-06 15:05:00,2.42825,2.4284,2.4277,2.4277,840899998.0
2007-09-06 15:06:00,2.4277,2.42795,2.4272,2.4276,1085900000.0
2007-09-06 15:07:00,2.4276,2.42775,2.4274,2.4275,721299998.0
2007-09-06 15:08:00,2.42755,2.4279,2.4273,2.4278,1203200001.0
2007-09-06 15:09:00,2.4278,2.42835,2.4277,2.42805,923799999.0
2007-09-06 15:10:00,2.428,2.42835,2.42795,2.42815,792400000.0
2007-09-06 15:11:00,2.428,2.42865,2.428,2.4283,336300000.0
2007-09-06 15:12:00,2.4283,2.4286,2.428,2.4284,525200000.0
2007-09-06 15:13:00,2.42845,2.42875,2.4282,2.4283,323599998.0
2007-09-06 15:14:00,2.42825,2.42855,2.4281,2.42835,893500003.0
2007-09-06 15:15:00,2.42835,2.4285,2.42805,2.4282,728300000.0
2007-09-06 15:16:00,2.4282,2.4282,2.4277,2.4282,435600000.0
2007-09-06 15:17:00,2.4282,2.42835,2.4274,2.4275,561499999.0
2007-09-06 15:18:00,2.4275,2.4275,2.42705,2.4272,1030999991.0
2007-09-06 15:19:00,2.4272,2.42765,2.42705,2.4274,910400001.0
2007-09-06 15:20:00,2.4274,2.4277,2.4273,2.42765,694400000.0
2007-09-06 15:21:00,2.4277,2.4278,2.4273,2.4277,895000015.0
2007-09-06 15:22:00,2.4277,2.4281,2.4275,2.428,1391000003.0
2007-09-06 15:23:00,2.428,2.4283,2.4279,2.4283,719700000.0
2007-09-06 15:24:00,2.4283,2.42835,2.4277,2.42795,1182800003.0
2007-09-06 15:25:00,2.428,2.42805,2.4276,2.4276,681000002.0
2007-09-06 15:26:00,2.4276,2.4283,2.4276,2.42815,468100001.0
2007-09-06 15:27:00,2.4282,2.4282,2.4277,2.4277,536400000.0
2007-09-06 15:28:00,2.4277,2.42835,2.42745,2.4282,587700001.0
2007-09-06 15:29:00,2.4282,2.42865,2.4282,2.42845,371000000.0
2007-09-06 15:30:00,2.4285,2.4289,2.42825,2.42885,538800000.0
2007-09-06 15:31:00,2.4289,2.4293,2.42845,2.42885,988199998.0
2007-09-06 15:32:00,2.4289,2.4298,2.4288,2.4293,569800000.0
2007-09-06 15:33:00,2.4293,2.4296,2.42915,2.4292,653600000.0
2007-09-06 15:34:00,2.4292,2.4296,2.4291,2.4293,977500005.0
2007-09-06 15:35:00,2.4293,2.42935,2.42855,2.42855,677100001.0
2007-09-06 15:36:00,2.4286,2.42875,2.4284,2.4285,406300002.0
2007-09-06 15:37:00,2.4284,2.4287,2.4284,2.4285,300400000.0
2007-09-06 15:38:00,2.4285,2.4286,2.42825,2.4283,358200000.0
2007-09-06 15:39:00,2.4284,2.42885,2.4284,2.4285,425100001.0
2007-09-06 15:40:00,2.4284,2.4286,2.4283,2.4285,648100003.0
2007-09-06 15:41:00,2.4286,2.429,2.42815,2.4288,646900001.0
2007-09-06 15:42:00,2.4287,2.4296,2.4284,2.42955,1516700000.0
2007-09-06 15:43:00,2.4295,2.4301,2.4292,2.4301,907700000.0
2007-09-06 15:44:00,2.4301,2.43075,2.42985,2.43055,785999999.0
2007-09-06 15:45:00,2.4305,2.4305,2.42985,2.4301,589000000.0
2007-09-06 15:46:00,2.43015,2.43015,2.4291,2.4294,621899999.0
2007-09-06 15:47:00,2.4294,2.42945,2.429,2.4291,622000002.0
2007-09-06 15:48:00,2.4291,2.42965,2.42895,2.42965,351300000.0
2007-09-06 15:49:00,2.42965,2.4298,2.4294,2.4296,482099998.0
2007-09-06 15:50:00,2.4296,2.4303,2.4294,2.4297,977100007.0
2007-09-06 15:51:00,2.4296,2.43065,2.42945,2.4297,1106099996.0
2007-09-06 15:52:00,2.42985,2.42985,2.42945,2.42955,831100000.0
2007-09-06 15:53:00,2.42955,2.4299,2.4295,2.4298,561300000.0
2007-09-06 15:54:00,2.4298,2.4298,2.4288,2.429,906000001.0
2007-09-06 15:55:00,2.4285,2.42875,2.428,2.4284,1499500000.0
2007-09-06 15:56:00,2.4285,2.42865,2.4281,2.4281,428600001.0
2007-09-06 15:57:00,2.4281,2.4281,2.42765,2.4281,969700000.0
2007-09-06 15:58:00,2.4281,2.4287,2.4281,2.42835,775099998.0
2007-09-06 15:59:00,2.42835,2.42865,2.4272,2.4275,552500000.0
2007-09-06 16:00:00,2.4275,2.4283,2.4271,2.4283,1093899998.0
2007-09-06 16:01:00,2.4283,2.429,2.4283,2.429,1036199998.0
2007-09-06 16:02:00,2.429,2.4293,2.4283,2.4284,386200001.0
2007-09-06 16:03:00,2.4284,2.4292,2.42825,2.4291,558600002.0
2007-09-06 16:04:00,2.4292,2.42925,2.4283,2.42835,797299997.0
2007-09-06 16:05:00,2.42835,2.42835,2.4277,2.4282,739099998.0
2007-09-06 16:06:00,2.4282,2.4282,2.42735,2.42755,634300000.0
2007-09-06 16:07:00,2.4276,2.4276,2.4266,2.4267,894999997.0
2007-09-06 16:08:00,2.4267,2.4271,2.4266,2.4269,487100000.0
2007-09-06 16:09:00,2.427,2.427,2.42645,2.4265,494499997.0
2007-09-06 16:10:00,2.4265,2.427,2.4265,2.42675,634599990.0
2007-09-06 16:11:00,2.42675,2.4272,2.42675,2.4271,431200000.0
2007-09-06 16:12:00,2.4271,2.4276,2.4271,2.4274,357600000.0
2007-09-06 16:13:00,2.4274,2.42785,2.4271,2.4273,653500000.0
2007-09-06 16:14:00,2.4273,2.4273,2.4268,2.4269,379100000.0
2007-09-06 16:15:00,2.4268,2.4269,2.4262,2.4262,587299999.0
2007-09-06 16:16:00,2.4263,2.4265,2.426,2.4263,889899997.0
2007-09-06 16:17:00,2.42625,2.42625,2.4252,2.4256,1428300009.0
2007-09-06 16:18:00,2.4257,2.4262,2.4256,2.426,1190099996.0
2007-09-06 16:19:00,2.426,2.4263,2.4255,2.426,771800002.0
2007-09-06 16:20:00,2.4261,2.4263,2.4259,2.426,894800006.0
2007-09-06 16:21:00,2.426,2.42615,2.4255,2.42565,939099995.0
2007-09-06 16:22:00,2.4256,2.4258,2.425,2.4255,669399999.0
2007-09-06 16:23:00,2.4254,2.4258,2.4251,2.4257,692600002.0
2007-09-06 16:24:00,2.4257,2.4263,2.4256,2.4261,677499998.0
2007-09-06 16:25:00,2.4261,2.4266,2.426,2.4264,743000000.0
2007-09-06 16:26:00,2.4263,2.4265,2.4263,2.4265,569699999.0
2007-09-06 16:27:00,2.4265,2.4266,2.42635,2.4264,55900000.0
2007-09-06 16:28:00,2.4263,2.4268,2.4254,2.4267,822400003.0
2007-09-06 16:29:00,2.4267,2.4271,2.426,2.4266,697600001.0
2007-09-06 16:30:00,2.4268,2.42705,2.4266,2.42695,770400000.0
2007-09-06 16:31:00,2.4268,2.427,2.42645,2.4265,490599998.0
2007-09-06 16:32:00,2.4265,2.42675,2.4263,2.4265,642899996.0
2007-09-06 16:33:00,2.4265,2.4269,2.4263,2.42655,317000000.0
2007-09-06 16:34:00,2.4265,2.4267,2.4263,2.42665,510200001.0
2007-09-06 16:35:00,2.4266,2.42715,2.4266,2.4269,378600001.0
2007-09-06 16:36:00,2.42685,2.42715,2.4267,2.42695,656699998.0
2007-09-06 16:37:00,2.4269,2.42715,2.4268,2.4269,512400001.0
2007-09-06 16:38:00,2.4269,2.4274,2.4269,2.42725,524699998.0
2007-09-06 16:39:00,2.4273,2.428,2.42725,2.4276,726900000.0
2007-09-06 16:40:00,2.4277,2.4277,2.4274,2.42755,506800000.0
2007-09-06 16:41:00,2.4274,2.428,2.4274,2.4279,666500003.0
2007-09-06 16:42:00,2.4279,2.42815,2.4278,2.42795,659900000.0
2007-09-06 16:43:00,2.42795,2.42805,2.4276,2.42765,252900000.0
2007-09-06 16:44:00,2.42765,2.428,2.4276,2.42775,280500000.0
2007-09-06 16:45:00,2.4278,2.42795,2.4276,2.42785,210800000.0
2007-09-06 16:46:00,2.42785,2.4279,2.4276,2.4278,386100001.0
2007-09-06 16:47:00,2.4278,2.4279,2.4274,2.4274,589800000.0
2007-09-06 16:48:00,2.4274,2.4274,2.427,2.427,331899999.0
2007-09-06 16:49:00,2.427,2.4271,2.4267,2.42675,250800000.0
2007-09-06 16:50:00,2.4268,2.42705,2.4267,2.4269,341000000.0
2007-09-06 16:51:00,2.4269,2.4271,2.4265,2.4268,350700000.0
2007-09-06 16:52:00,2.4268,2.4275,2.42675,2.4274,628300000.0
2007-09-06 16:53:00,2.4274,2.42815,2.4272,2.4278,676999999.0
2007-09-06 16:54:00,2.4278,2.4284,2.4276,2.42825,758199999.0
2007-09-06 16:55:00,2.42805,2.4282,2.4278,2.4279,483300000.0
2007-09-06 16:56:00,2.4279,2.4286,2.4279,2.4282,793300001.0
2007-09-06 16:57:00,2.4282,2.4282,2.427,2.4271,710599997.0
2007-09-06 16:58:00,2.42715,2.4274,2.427,2.4273,511500000.0
2007-09-06 16:59:00,2.4273,2.4279,2.4271,2.4279,1270299999.0
2007-09-06 17:00:00,2.4279,2.42805,2.42705,2.4272,1315099998.0
2007-09-06 17:01:00,2.4272,2.4273,2.4266,2.4269,951000000.0
2007-09-06 17:02:00,2.4269,2.4272,2.4266,2.4268,601899999.0
2007-09-06 17:03:00,2.4269,2.42725,2.4264,2.4272,1042800000.0
2007-09-06 17:04:00,2.4271,2.4275,2.4267,2.4274,890000000.0
2007-09-06 17:05:00,2.4274,2.42785,2.427,2.4277,937500002.0
2007-09-06 17:06:00,2.42765,2.4282,2.4274,2.4274,1366800002.0
2007-09-06 17:07:00,2.4274,2.4275,2.4268,2.4268,809499994.0
2007-09-06 17:08:00,2.4269,2.4274,2.4265,2.4272,1064399995.0
2007-09-06 17:09:00,2.4272,2.4274,2.4268,2.42725,1155099999.0
2007-09-06 17:10:00,2.4273,2.42835,2.4273,2.42835,821000001.0
2007-09-06 17:11:00,2.4283,2.4283,2.42775,2.428,433900000.0
2007-09-06 17:12:00,2.428,2.4284,2.4278,2.42785,365000001.0
2007-09-06 17:13:00,2.4279,2.428,2.4276,2.4278,445399999.0
2007-09-06 17:14:00,2.4278,2.42805,2.4276,2.4278,389400001.0
2007-09-06 17:15:00,2.4278,2.42785,2.4273,2.4276,637800003.0
2007-09-06 17:16:00,2.4276,2.4279,2.4276,2.4279,306000000.0
2007-09-06 17:17:00,2.4279,2.4282,2.4279,2.4282,146700000.0
2007-09-06 17:18:00,2.4282,2.4282,2.4277,2.42775,107200000.0
2007-09-06 17:19:00,2.42775,2.42805,2.42775,2.42785,181600000.0
2007-09-06 17:20:00,2.42785,2.4284,2.42785,2.4284,455699998.0
2007-09-06 17:21:00,2.4284,2.42925,2.4283,2.4291,869600001.0
2007-09-06 17:22:00,2.42915,2.4293,2.4285,2.4293,619799999.0
2007-09-06 17:23:00,2.4291,2.4307,2.42895,2.4299,1012300000.0
2007-09-06 17:24:00,2.42985,2.43,2.4291,2.4296,965300002.0
2007-09-06 17:25:00,2.4296,2.43015,2.4296,2.43015,728100000.0
2007-09-06 17:26:00,2.4302,2.4306,2.4299,2.4299,902400001.0
2007-09-06 17:27:00,2.43,2.43,2.4296,2.4296,671100000.0
2007-09-06 17:28:00,2.42965,2.42995,2.4295,2.4297,293300000.0
2007-09-06 17:29:00,2.4297,2.4301,2.4296,2.4299,410299999.0
2007-09-06 17:30:00,2.42975,2.4313,2.4297,2.4307,707699999.0
2007-09-06 17:31:00,2.4307,2.4315,2.4304,2.431,617700000.0
2007-09-06 17:32:00,2.4313,2.4316,2.4311,2.4316,466200001.0
2007-09-06 17:33:00,2.4315,2.432,2.4313,2.4317,1072299998.0
2007-09-06 17:34:00,2.4317,2.432,2.4314,2.4315,827600000.0
2007-09-06 17:35:00,2.4315,2.4315,2.4308,2.4308,488199999.0
2007-09-06 17:36:00,2.4309,2.431,2.4307,2.4308,326900000.0
2007-09-06 17:37:00,2.4308,2.4308,2.4302,2.43025,296000000.0
2007-09-06 17:38:00,2.43025,2.4304,2.4292,2.4303,851099998.0
2007-09-06 17:39:00,2.4303,2.43045,2.4302,2.43045,169200000.0
2007-09-06 17:40:00,2.4304,2.4309,2.4302,2.4308,519100001.0
2007-09-06 17:41:00,2.4307,2.4315,2.4307,2.4315,466300000.0
2007-09-06 17:42:00,2.4315,2.4316,2.4309,2.4309,244400000.0
2007-09-06 17:43:00,2.4309,2.431,2.4309,2.4309,186400000.0
2007-09-06 17:44:00,2.4309,2.4315,2.4309,2.4312,451500000.0
2007-09-06 17:45:00,2.4311,2.43125,2.4309,2.4311,370700000.0
2007-09-06 17:46:00,2.4311,2.43115,2.4306,2.4311,255900000.0
2007-09-06 17:47:00,2.4311,2.4316,2.431,2.4315,443500000.0
2007-09-06 17:48:00,2.4315,2.4318,2.4308,2.4315,983899996.0
2007-09-06 17:49:00,2.4315,2.4318,2.4311,2.4316,702000001.0
2007-09-06 17:50:00,2.4316,2.4319,2.4313,2.4315,554600000.0
2007-09-06 17:51:00,2.4316,2.43185,2.4315,2.43175,281000000.0
2007-09-06 17:52:00,2.43175,2.43205,2.4317,2.4319,287200000.0
2007-09-06 17:53:00,2.4319,2.4322,2.4318,2.4321,325700000.0
2007-09-06 17:54:00,2.4321,2.4321,2.4313,2.4313,189000000.0
2007-09-06 17:55:00,2.4313,2.4315,2.4308,2.4308,201800001.0
2007-09-06 17:56:00,2.43085,2.431,2.43,2.4303,303900000.0
2007-09-06 17:57:00,2.4303,2.4308,2.4302,2.4306,625500000.0
2007-09-06 17:58:00,2.4306,2.4307,2.4303,2.4306,359500000.0
2007-09-06 17:59:00,2.43,2.43065,2.42995,2.43055,90400000.0
2007-09-06 18:00:00,2.4304,2.43055,2.43,2.4303,484800000.0
2007-09-06 18:01:00,2.4303,2.4305,2.4302,2.4304,62700000.0
2007-09-06 18:02:00,2.4304,2.4305,2.4302,2.4304,109100000.0
2007-09-06 18:03:00,2.4304,2.4305,2.4302,2.4302,197200000.0
2007-09-06 18:04:00,2.4303,2.4305,2.4301,2.4305,154400000.0
2007-09-06 18:05:00,2.4305,2.4307,2.43,2.43055,412199999.0
2007-09-06 18:06:00,2.43055,2.4308,2.4305,2.4307,256100000.0
2007-09-06 18:07:00,2.4307,2.4311,2.4305,2.4311,220900000.0
2007-09-06 18:08:00,2.4311,2.4311,2.4306,2.43105,217000000.0
2007-09-06 18:09:00,2.43105,2.43125,2.4308,2.4311,102700000.0
2007-09-06 18:10:00,2.4311,2.4311,2.4306,2.4306,86500000.0
2007-09-06 18:11:00,2.4306,2.43085,2.4304,2.4306,132800000.0
2007-09-06 18:12:00,2.4307,2.43095,2.4306,2.4309,140000000.0
2007-09-06 18:13:00,2.43095,2.4312,2.4308,2.4311,94400000.0
2007-09-06 18:14:00,2.4311,2.4315,2.431,2.4314,165800000.0
2007-09-06 18:15:00,2.4314,2.4323,2.4314,2.4321,395800000.0
2007-09-06 18:16:00,2.4321,2.4324,2.4318,2.432,423600000.0
2007-09-06 18:17:00,2.4321,2.4324,2.4318,2.4319,285900000.0
2007-09-06 18:18:00,2.4319,2.4322,2.4317,2.4318,461500002.0
2007-09-06 18:19:00,2.4318,2.4319,2.4315,2.4316,192900000.0
2007-09-06 18:20:00,2.4316,2.4319,2.4314,2.4318,418200000.0
2007-09-06 18:21:00,2.4317,2.4319,2.4317,2.4318,163200000.0
2007-09-06 18:22:00,2.4319,2.432,2.4311,2.4314,425900000.0
2007-09-06 18:23:00,2.4313,2.4314,2.4309,2.4311,442900000.0
2007-09-06 18:24:00,2.4311,2.4313,2.431,2.4312,249600000.0
2007-09-06 18:25:00,2.4312,2.4315,2.4312,2.4313,143900000.0
2007-09-06 18:26:00,2.4313,2.4314,2.431,2.4313,147600000.0
2007-09-06 18:27:00,2.4313,2.4314,2.431,2.4314,161100000.0
2007-09-06 18:28:00,2.4314,2.43155,2.4313,2.43155,69200000.0
2007-09-06 18:29:00,2.43155,2.4325,2.4315,2.4322,169900000.0
2007-09-06 18:30:00,2.4323,2.4323,2.4319,2.4321,126300000.0
2007-09-06 18:31:00,2.4321,2.4321,2.43185,2.43195,96000000.0
2007-09-06 18:32:00,2.4319,2.43215,2.4317,2.43185,145200000.0
2007-09-06 18:33:00,2.43185,2.43195,2.4314,2.4316,163500000.0
2007-09-06 18:34:00,2.4317,2.4317,2.43155,2.43155,28800000.0
2007-09-06 18:35:00,2.4317,2.43185,2.4315,2.43185,105500000.0
2007-09-06 18:36:00,2.43185,2.43185,2.43125,2.43125,74700000.0
2007-09-06 18:37:00,2.43125,2.4315,2.4312,2.43145,53100000.0
2007-09-06 18:38:00,2.43145,2.43145,2.4312,2.4314,43200000.0
2007-09-06 18:39:00,2.4314,2.4317,2.4313,2.4313,56200000.0
2007-09-06 18:40:00,2.4314,2.4314,2.4311,2.4311,43100000.0
2007-09-06 18:41:00,2.4311,2.4314,2.4308,2.4308,251700000.0
2007-09-06 18:42:00,2.431,2.4312,2.4308,2.431,258999998.0
2007-09-06 18:43:00,2.4309,2.4312,2.4309,2.431,168100000.0
2007-09-06 18:44:00,2.431,2.4311,2.4299,2.4299,568600000.0
2007-09-06 18:45:00,2.4302,2.4303,2.4298,2.4302,470900000.0
2007-09-06 18:46:00,2.4302,2.4307,2.43,2.4301,327500000.0
2007-09-06 18:47:00,2.4301,2.43015,2.4298,2.4298,414500000.0
2007-09-06 18:48:00,2.4298,2.4306,2.4298,2.4305,492500000.0
2007-09-06 18:49:00,2.4305,2.4305,2.4301,2.43015,225800000.0
2007-09-06 18:50:00,2.43015,2.43025,2.43,2.43005,267500000.0
2007-09-06 18:51:00,2.4301,2.4302,2.42995,2.4302,286000000.0
2007-09-06 18:52:00,2.4302,2.43085,2.43015,2.4307,246000000.0
2007-09-06 18:53:00,2.4307,2.4307,2.43035,2.43055,204900000.0
2007-09-06 18:54:00,2.43055,2.4306,2.43025,2.43035,215300000.0
2007-09-06 18:55:00,2.4303,2.43035,2.4301,2.43015,97700000.0
2007-09-06 18:56:00,2.4301,2.4303,2.4301,2.43025,72000000.0
2007-09-06 18:57:00,2.4303,2.4303,2.43,2.43,107200000.0
2007-09-06 18:58:00,2.43,2.4307,2.43,2.4306,380700000.0
2007-09-06 18:59:00,2.4306,2.4306,2.4303,2.4305,341000000.0
2007-09-06 19:00:00,2.4304,2.43105,2.4304,2.4309,315700000.0
2007-09-06 19:01:00,2.4309,2.43145,2.4309,2.43135,235600000.0
2007-09-06 19:02:00,2.4313,2.43135,2.4311,2.43125,220300000.0
2007-09-06 19:03:00,2.4312,2.4314,2.4311,2.43135,200300000.0
2007-09-06 19:04:00,2.4314,2.43155,2.4314,2.43145,74400000.0
2007-09-06 19:05:00,2.4314,2.43155,2.43125,2.43125,111900000.0
2007-09-06 19:06:00,2.43125,2.4315,2.431,2.4312,326800000.0
2007-09-06 19:07:00,2.43125,2.43155,2.4311,2.4314,169600000.0
2007-09-06 19:08:00,2.43145,2.43145,2.4309,2.4309,247000000.0
2007-09-06 19:09:00,2.4309,2.4312,2.4306,2.4308,427100000.0
2007-09-06 19:10:00,2.4308,2.4311,2.4308,2.4308,218400000.0
2007-09-06 19:11:00,2.4308,2.43085,2.43065,2.4308,118200000.0
2007-09-06 19:12:00,2.43085,2.431,2.4304,2.43045,273400000.0
2007-09-06 19:13:00,2.4304,2.4306,2.4297,2.4297,400200000.0
2007-09-06 19:14:00,2.43,2.43,2.42935,2.4298,337100000.0
2007-09-06 19:15:00,2.4298,2.4298,2.4295,2.42965,262000000.0
2007-09-06 19:16:00,2.4296,2.4298,2.4295,2.4297,269300000.0
2007-09-06 19:17:00,2.4297,2.4298,2.4297,2.42975,55200000.0
2007-09-06 19:18:00,2.4298,2.4299,2.42975,2.4298,45600000.0
2007-09-06 19:19:00,2.4298,2.43005,2.4297,2.43005,117600000.0
2007-09-06 19:20:00,2.43005,2.4301,2.43,2.4301,152000000.0
2007-09-06 19:21:00,2.4301,2.4302,2.43,2.4302,117600000.0
2007-09-06 19:22:00,2.4302,2.43045,2.4301,2.43045,124000000.0
2007-09-06 19:23:00,2.43045,2.4306,2.4303,2.4305,78200000.0
2007-09-06 19:24:00,2.4305,2.4307,2.4304,2.4307,103200000.0
2007-09-06 19:25:00,2.4307,2.4309,2.4307,2.4309,71200000.0
2007-09-06 19:26:00,2.431,2.43105,2.4308,2.43105,101200000.0
2007-09-06 19:27:00,2.43105,2.43105,2.4308,2.4308,52800000.0
2007-09-06 19:28:00,2.4308,2.4309,2.4307,2.4308,137600000.0
2007-09-06 19:29:00,2.4308,2.4308,2.4307,2.4308,103800000.0
2007-09-06 19:30:00,2.43075,2.43095,2.43075,2.4308,87100000.0
2007-09-06 19:31:00,2.4308,2.4308,2.43045,2.4305,108400000.0
2007-09-06 19:32:00,2.4305,2.43075,2.4305,2.43065,198400000.0
2007-09-06 19:33:00,2.43065,2.4307,2.4305,2.43055,223600000.0
2007-09-06 19:34:00,2.4306,2.43085,2.43055,2.43085,49600000.0
2007-09-06 19:35:00,2.43085,2.4309,2.4308,2.4309,160200000.0
2007-09-06 19:36:00,2.4309,2.4309,2.43065,2.43085,374100000.0
2007-09-06 19:37:00,2.4308,2.431,2.43075,2.4309,177700000.0
2007-09-06 19:38:00,2.4309,2.43095,2.4305,2.4306,172499999.0
2007-09-06 19:39:00,2.4306,2.431,2.4306,2.43075,271500000.0
2007-09-06 19:40:00,2.4307,2.43105,2.4307,2.43095,196100000.0
2007-09-06 19:41:00,2.4309,2.4311,2.4308,2.431,115700000.0
2007-09-06 19:42:00,2.431,2.4312,2.431,2.4312,84900000.0
2007-09-06 19:43:00,2.4312,2.4312,2.4311,2.4312,36000000.0
2007-09-06 19:44:00,2.4312,2.4312,2.4311,2.4311,8800000.0
2007-09-06 19:45:00,2.4311,2.4312,2.4311,2.4311,16800000.0
2007-09-06 19:46:00,2.4311,2.43125,2.431,2.43115,76000000.0
2007-09-06 19:47:00,2.4311,2.43125,2.4311,2.43125,9600000.0
2007-09-06 19:48:00,2.43125,2.43125,2.4311,2.4312,38400000.0
2007-09-06 19:49:00,2.4312,2.4312,2.431,2.43115,111500000.0
2007-09-06 19:50:00,2.43115,2.4312,2.4309,2.431,104800000.0
2007-09-06 19:51:00,2.431,2.43115,2.431,2.43115,13600000.0
2007-09-06 19:52:00,2.43115,2.4312,2.4304,2.4309,275600000.0
2007-09-06 19:53:00,2.4309,2.43135,2.4308,2.43085,285500000.0
2007-09-06 19:54:00,2.43085,2.431,2.4307,2.43085,124000000.0
2007-09-06 19:55:00,2.43085,2.43095,2.4308,2.43085,45600000.0
2007-09-06 19:56:00,2.4309,2.431,2.43075,2.43075,105600000.0
2007-09-06 19:57:00,2.4308,2.4311,2.43075,2.4311,183200000.0
2007-09-06 19:58:00,2.4311,2.4313,2.43105,2.4312,143200000.0
2007-09-06 19:59:00,2.4312,2.4313,2.4312,2.4313,11200000.0
2007-09-06 20:00:00,2.4313,2.4313,2.43115,2.4312,61600000.0
2007-09-06 20:01:00,2.43125,2.43125,2.43095,2.43095,42400000.0
2007-09-06 20:02:00,2.431,2.4311,2.431,2.4311,96800000.0
2007-09-06 20:03:00,2.43115,2.43135,2.431,2.431,208700000.0
2007-09-06 20:04:00,2.431,2.43105,2.4305,2.4307,173600000.0
2007-09-06 20:05:00,2.4307,2.4309,2.4306,2.4308,99200000.0
2007-09-06 20:06:00,2.4308,2.4309,2.43075,2.4309,17600000.0
2007-09-06 20:07:00,2.4309,2.4309,2.4307,2.4307,56000000.0
2007-09-06 20:08:00,2.4309,2.4309,2.4306,2.4307,62100000.0
2007-09-06 20:09:00,2.4307,2.4307,2.4305,2.4306,161800000.0
2007-09-06 20:10:00,2.4307,2.431,2.4306,2.431,119900000.0
2007-09-06 20:11:00,2.4309,2.4315,2.4309,2.4315,127400000.0
2007-09-06 20:12:00,2.43155,2.43155,2.4314,2.4314,79300000.0
2007-09-06 20:13:00,2.4314,2.43145,2.4314,2.43145,109600000.0
2007-09-06 20:14:00,2.4314,2.43155,2.4314,2.43155,34400000.0
2007-09-06 20:15:00,2.43155,2.43155,2.43125,2.4313,55600000.0
2007-09-06 20:16:00,2.4313,2.4313,2.43125,2.4313,5600000.0
2007-09-06 20:17:00,2.4313,2.4313,2.431,2.43105,38400000.0
2007-09-06 20:18:00,2.43105,2.43145,2.43065,2.43145,144000000.0
2007-09-06 20:19:00,2.4315,2.4316,2.43135,2.4316,44000000.0
2007-09-06 20:20:00,2.4315,2.4316,2.4315,2.4316,44800000.0
2007-09-06 20:21:00,2.4316,2.4318,2.43155,2.4317,64400000.0
2007-09-06 20:22:00,2.4317,2.4318,2.4317,2.4318,19200000.0
2007-09-06 20:23:00,2.4318,2.4318,2.4317,2.43175,36800000.0
2007-09-06 20:24:00,2.43175,2.4318,2.4317,2.43175,14300000.0
2007-09-06 20:25:00,2.43175,2.43205,2.4317,2.4319,68400000.0
2007-09-06 20:26:00,2.4319,2.4321,2.4318,2.43205,88800000.0
2007-09-06 20:27:00,2.43205,2.4322,2.4319,2.4319,50000000.0
2007-09-06 20:28:00,2.4318,2.4318,2.4317,2.4318,21700000.0
2007-09-06 20:29:00,2.4318,2.4318,2.43155,2.4316,50400000.0
2007-09-06 20:30:00,2.4316,2.43165,2.4308,2.4309,197500000.0
2007-09-06 20:31:00,2.4309,2.4309,2.4304,2.4307,122400000.0
2007-09-06 20:32:00,2.4307,2.43095,2.43055,2.4307,102100000.0
2007-09-06 20:33:00,2.4307,2.431,2.4307,2.431,24000000.0
2007-09-06 20:34:00,2.4307,2.431,2.4304,2.431,170600000.0
2007-09-06 20:35:00,2.431,2.4312,2.431,2.4311,44500000.0
2007-09-06 20:36:00,2.4311,2.4311,2.4305,2.4306,236000000.0
2007-09-06 20:37:00,2.4306,2.43115,2.4305,2.4311,211400000.0
2007-09-06 20:38:00,2.4311,2.43125,2.431,2.43105,76300000.0
2007-09-06 20:39:00,2.4311,2.4312,2.4311,2.4312,88300000.0
2007-09-06 20:40:00,2.4312,2.43145,2.4311,2.43145,216500000.0
2007-09-06 20:41:00,2.4315,2.4315,2.4309,2.4309,124800000.0
2007-09-06 20:42:00,2.43095,2.431,2.4308,2.43085,117600000.0
2007-09-06 20:43:00,2.4308,2.4309,2.4305,2.4305,180500000.0
2007-09-06 20:44:00,2.43055,2.43065,2.4305,2.4305,44000000.0
2007-09-06 20:45:00,2.4305,2.4305,2.4304,2.4305,170800000.0
2007-09-06 20:46:00,2.4305,2.43055,2.43045,2.4305,104400000.0
2007-09-06 20:47:00,2.4305,2.4306,2.4304,2.4306,117700000.0
2007-09-06 20:48:00,2.4305,2.43085,2.4305,2.4307,59800000.0
2007-09-06 20:49:00,2.4307,2.4308,2.4305,2.43055,211200000.0
2007-09-06 20:50:00,2.4306,2.4307,2.4304,2.4304,187400000.0
2007-09-06 20:51:00,2.4305,2.4305,2.43035,2.43035,50800000.0
2007-09-06 20:52:00,2.43035,2.4304,2.4303,2.4304,195300000.0
2007-09-06 20:53:00,2.4304,2.4305,2.43035,2.4304,119000000.0
2007-09-06 20:54:00,2.4305,2.4306,2.4303,2.4304,124900000.0
2007-09-06 20:55:00,2.4304,2.4307,2.4303,2.4306,225000000.0
2007-09-06 20:56:00,2.4306,2.4311,2.43045,2.43105,285100000.0
2007-09-06 20:57:00,2.43105,2.43125,2.4307,2.4311,105600000.0
2007-09-06 20:58:00,2.4311,2.4311,2.43055,2.43065,214800000.0
2007-09-06 20:59:00,2.4306,2.43075,2.4301,2.4303,301200000.0
2007-09-06 21:00:00,2.4302,2.4307,2.4302,2.4306,247500000.0
2007-09-06 21:01:00,2.43055,2.43075,2.43045,2.43075,34300000.0
2007-09-06 21:02:00,2.43075,2.4308,2.43055,2.4307,64000000.0
2007-09-06 21:03:00,2.4307,2.4308,2.4307,2.4307,20000000.0
2007-09-06 21:04:00,2.4306,2.4306,2.43035,2.43045,148400002.0
2007-09-06 21:05:00,2.4304,2.43055,2.4304,2.43055,152800000.0
2007-09-06 21:06:00,2.43055,2.43065,2.4305,2.43055,137600000.0
2007-09-06 21:07:00,2.43055,2.43055,2.4302,2.4305,140800000.0
2007-09-06 21:08:00,2.43045,2.43045,2.4301,2.43045,233000001.0
2007-09-06 21:09:00,2.43045,2.4307,2.4304,2.4307,44000000.0
2007-09-06 21:10:00,2.4305,2.4305,2.43045,2.43045,66400000.0
2007-09-06 21:11:00,2.43045,2.4305,2.43045,2.43045,45600000.0
2007-09-06 21:12:00,2.4305,2.43065,2.43045,2.4305,55200000.0
2007-09-06 21:13:00,2.4306,2.4306,2.4306,2.4306,4800000.0
2007-09-06 21:14:00,2.4306,2.4306,2.43035,2.43035,74000000.0
2007-09-06 21:15:00,2.4304,2.4304,2.4302,2.4302,86400000.0
2007-09-06 21:16:00,2.43015,2.43035,2.43015,2.4302,91200000.0
2007-09-06 21:17:00,2.43025,2.43025,2.43025,2.43025,10400000.0
2007-09-06 21:18:00,2.4302,2.4303,2.4302,2.43025,22400000.0
2007-09-06 21:19:00,2.4302,2.43025,2.4302,2.43025,19200000.0
2007-09-06 21:20:00,2.4302,2.4302,2.4302,2.4302,24800000.0
2007-09-06 21:21:00,2.4302,2.4302,2.4302,2.4302,12000000.0
2007-09-06 21:22:00,2.4302,2.4304,2.4302,2.4302,50500000.0
2007-09-06 21:23:00,2.4302,2.4303,2.4302,2.4302,67200000.0
2007-09-06 21:24:00,2.43025,2.4303,2.43025,2.4303,4800000.0
2007-09-06 21:25:00,2.4303,2.4304,2.4303,2.4303,7200000.0
2007-09-06 21:26:00,2.4303,2.4304,2.4303,2.4304,19200000.0
2007-09-06 21:27:00,2.4304,2.4304,2.4303,2.4304,62400000.0
2007-09-06 21:28:00,2.43045,2.43045,2.4303,2.4303,40400000.0
2007-09-06 21:29:00,2.43035,2.43035,2.4301,2.43025,85600000.0
2007-09-06 21:30:00,2.4303,2.4305,2.43025,2.4305,34400000.0
2007-09-06 21:31:00,2.43055,2.4308,2.4305,2.43075,138000000.0
2007-09-06 21:32:00,2.43075,2.43075,2.4306,2.43065,38400000.0
2007-09-06 21:33:00,2.43065,2.4309,2.43065,2.4308,88800000.0
2007-09-06 21:34:00,2.4308,2.4309,2.4306,2.4306,80200000.0
2007-09-06 21:35:00,2.4306,2.43075,2.43055,2.4306,98400000.0
2007-09-06 21:36:00,2.4306,2.4308,2.43045,2.4307,204400000.0
2007-09-06 21:37:00,2.4307,2.43085,2.4306,2.4307,61600000.0
2007-09-06 21:38:00,2.4307,2.4307,2.4305,2.4306,90000000.0
2007-09-06 21:39:00,2.4305,2.43095,2.4305,2.43095,152800000.0
2007-09-06 21:40:00,2.431,2.431,2.4308,2.4308,30000000.0
2007-09-06 21:41:00,2.43075,2.43095,2.43075,2.4309,24800000.0
2007-09-06 21:42:00,2.4309,2.4311,2.4309,2.4309,170400000.0
2007-09-06 21:43:00,2.4306,2.4306,2.43021,2.43021,8800000.0
2007-09-06 21:44:00,2.4309,2.4311,2.4309,2.4311,12800000.0
2007-09-06 21:45:00,2.4311,2.43135,2.4311,2.43125,12800000.0
2007-09-06 21:46:00,2.43125,2.43125,2.4311,2.43115,16800000.0
2007-09-06 21:47:00,2.43115,2.4313,2.4311,2.43115,30000000.0
2007-09-06 21:48:00,2.43115,2.4314,2.43115,2.43135,58400000.0
2007-09-06 21:49:00,2.43135,2.4314,2.4313,2.4313,38400000.0
2007-09-06 21:50:00,2.4313,2.4313,2.43115,2.43125,52400000.0
2007-09-06 21:51:00,2.4312,2.4312,2.4311,2.4311,24000000.0
2007-09-06 21:52:00,2.4311,2.4312,2.4311,2.4312,62400000.0
2007-09-06 21:53:00,2.4312,2.43135,2.4312,2.43135,106800000.0
2007-09-06 21:54:00,2.43145,2.4317,2.4314,2.4315,231300000.0
2007-09-06 21:55:00,2.4314,2.43165,2.43135,2.43165,149700000.0
2007-09-06 21:56:00,2.4316,2.4321,2.43155,2.4319,143200000.0
2007-09-06 21:57:00,2.4319,2.4322,2.4313,2.43135,264700000.0
2007-09-06 21:58:00,2.43135,2.4315,2.4313,2.4313,49400000.0
2007-09-06 21:59:00,2.43135,2.43145,2.43135,2.43145,12000000.0
2007-09-06 22:00:00,2.43145,2.4318,2.43145,2.4316,71800000.0
2007-09-06 22:01:00,2.4316,2.43165,2.4312,2.4312,150500000.0
2007-09-06 22:02:00,2.43125,2.4315,2.4312,2.4313,134800000.0
2007-09-06 22:03:00,2.43125,2.43145,2.43125,2.4314,45600000.0
2007-09-06 22:04:00,2.4314,2.4315,2.4313,2.4313,145600000.0
2007-09-06 22:05:00,2.4313,2.43155,2.4311,2.43155,157500000.0
2007-09-06 22:06:00,2.43155,2.43165,2.4314,2.4315,43200000.0
2007-09-06 22:07:00,2.4314,2.43185,2.4312,2.4313,161000000.0
2007-09-06 22:08:00,2.4313,2.4314,2.4309,2.43105,148000000.0
2007-09-06 22:09:00,2.43115,2.43125,2.431,2.4311,64800000.0
2007-09-06 22:10:00,2.43115,2.43125,2.4311,2.43115,18400000.0
2007-09-06 22:11:00,2.43115,2.43115,2.4311,2.4311,12000000.0
2007-09-06 22:12:00,2.4311,2.4312,2.4311,2.4312,17600000.0
2007-09-06 22:13:00,2.4312,2.4312,2.4312,2.4312,4800000.0
2007-09-06 22:14:00,2.4312,2.4312,2.4311,2.4311,70400000.0
2007-09-06 22:15:00,2.4311,2.4311,2.4311,2.4311,22400000.0
2007-09-06 22:16:00,2.4311,2.43115,2.4311,2.43115,49600000.0
2007-09-06 22:17:00,2.4311,2.4312,2.4311,2.4312,25600000.0
2007-09-06 22:18:00,2.43125,2.43125,2.43095,2.43095,14800000.0
2007-09-06 22:19:00,2.4309,2.43125,2.4309,2.43105,35200000.0
2007-09-06 22:20:00,2.4311,2.43115,2.4308,2.43095,54000000.0
2007-09-06 22:21:00,2.43095,2.4311,2.43085,2.4311,42400000.0
2007-09-06 22:22:00,2.4311,2.43135,2.43105,2.43125,29200000.0
2007-09-06 22:23:00,2.43125,2.43125,2.43085,2.4311,62100000.0
2007-09-06 22:24:00,2.4311,2.4312,2.4311,2.4312,6400000.0
2007-09-06 22:25:00,2.4312,2.4312,2.4309,2.4309,24000000.0
2007-09-06 22:26:00,2.4309,2.4311,2.4309,2.4311,20800000.0
2007-09-06 22:27:00,2.4311,2.43145,2.4311,2.4313,50400000.0
2007-09-06 22:28:00,2.4313,2.43145,2.431,2.431,17200000.0
2007-09-06 22:29:00,2.43095,2.43105,2.43085,2.43085,14000000.0
2007-09-06 22:30:00,2.4309,2.4311,2.4309,2.431,23600000.0
2007-09-06 22:31:00,2.431,2.4312,2.4309,2.431,32400000.0
2007-09-06 22:32:00,2.431,2.431,2.4309,2.431,26000000.0
2007-09-06 22:33:00,2.431,2.431,2.431,2.431,12000000.0
2007-09-06 22:34:00,2.431,2.4311,2.431,2.43105,32800000.0
2007-09-06 22:35:00,2.43105,2.4312,2.4308,2.4311,150400000.0
2007-09-06 22:36:00,2.4311,2.4311,2.4308,2.4309,124000000.0
2007-09-06 22:37:00,2.4309,2.4311,2.4308,2.4311,56700000.0
2007-09-06 22:38:00,2.4311,2.4312,2.43105,2.4311,92000000.0
2007-09-06 22:39:00,2.4311,2.43115,2.4311,2.4311,50000000.0
2007-09-06 22:40:00,2.4311,2.4313,2.4311,2.4312,128800000.0
2007-09-06 22:41:00,2.4312,2.4312,2.4312,2.4312,6000000.0
2007-09-06 22:42:00,2.4312,2.4315,2.431,2.4314,89800000.0
2007-09-06 22:43:00,2.4314,2.4314,2.43085,2.4311,124600000.0
2007-09-06 22:44:00,2.4313,2.4313,2.4311,2.43115,192800000.0
2007-09-06 22:45:00,2.4311,2.4313,2.4311,2.4313,102200000.0
2007-09-06 22:46:00,2.4312,2.4313,2.4312,2.4313,60400001.0
2007-09-06 22:47:00,2.4312,2.4315,2.4312,2.4314,62400000.0
2007-09-06 22:48:00,2.4314,2.43165,2.4314,2.4314,100800000.0
2007-09-06 22:49:00,2.4314,2.4315,2.4314,2.4315,67100000.0
2007-09-06 22:50:00,2.4315,2.43165,2.4315,2.4316,54800000.0
2007-09-06 22:51:00,2.43155,2.43175,2.4315,2.43165,37300000.0
2007-09-06 22:52:00,2.43165,2.43165,2.43135,2.4316,26400000.0
2007-09-06 22:53:00,2.4316,2.4316,2.4314,2.4314,13600000.0
2007-09-06 22:54:00,2.4314,2.4314,2.4314,2.4314,6400000.0
2007-09-06 22:55:00,2.4314,2.4314,2.4314,2.4314,7200000.0
2007-09-06 22:56:00,2.4314,2.4316,2.4308,2.43135,107200000.0
2007-09-06 22:57:00,2.43135,2.43145,2.4308,2.43135,36800000.0
2007-09-06 22:58:00,2.43135,2.4315,2.431,2.431,74400000.0
2007-09-06 22:59:00,2.43105,2.4313,2.4306,2.4311,187600000.0
2007-09-06 23:00:00,2.4311,2.4313,2.4309,2.4313,22400000.0
2007-09-06 23:01:00,2.4315,2.4319,2.4315,2.4319,21600000.0
2007-09-06 23:02:00,2.4318,2.4318,2.4316,2.4317,16800000.0
2007-09-06 23:03:00,2.4318,2.4318,2.4315,2.4317,16800000.0
2007-09-06 23:04:00,2.4316,2.4317,2.4315,2.4317,9600000.0
2007-09-06 23:05:00,2.4319,2.4319,2.4315,2.4315,12800000.0
2007-09-06 23:06:00,2.4315,2.4319,2.4315,2.4319,12800000.0
2007-09-06 23:07:00,2.4316,2.4319,2.4314,2.4316,11200000.0
2007-09-06 23:08:00,2.4314,2.4316,2.4314,2.4316,8000000.0
2007-09-06 23:09:00,2.4316,2.432,2.4314,2.4318,20500000.0
2007-09-06 23:10:00,2.4317,2.4321,2.4317,2.4321,10400000.0
2007-09-06 23:11:00,2.4318,2.432,2.43165,2.43175,32000000.0
2007-09-06 23:12:00,2.43175,2.43175,2.4316,2.43165,33600000.0
2007-09-06 23:13:00,2.4316,2.43165,2.4314,2.43165,43200000.0
2007-09-06 23:14:00,2.43165,2.43165,2.4315,2.4316,24000000.0
2007-09-06 23:15:00,2.43088,2.43118,2.43063,2.43118,200700000.0
2007-09-06 23:16:00,2.4315,2.43165,2.4315,2.4315,28800000.0
2007-09-06 23:17:00,2.43112,2.43117,2.43104,2.43117,20800000.0
2007-09-06 23:18:00,2.4315,2.4315,2.4314,2.4315,13100000.0
2007-09-06 23:19:00,2.43133,2.43134,2.43126,2.43126,20300000.0
2007-09-06 23:20:00,2.43112,2.43134,2.43104,2.43124,318499997.0
2007-09-06 23:21:00,2.4315,2.4315,2.4315,2.4315,7200000.0
2007-09-06 23:22:00,2.4316,2.43165,2.4316,2.4316,15400000.0
2007-09-06 23:23:00,2.43175,2.4318,2.4312,2.4313,52800000.0
2007-09-06 23:24:00,2.4313,2.4314,2.4312,2.4314,9600000.0
2007-09-06 23:25:00,2.43135,2.4314,2.4312,2.4312,48800000.0
2007-09-06 23:26:00,2.43125,2.43125,2.43125,2.43125,4800000.0
2007-09-06 23:27:00,2.43125,2.43135,2.4311,2.43115,45600000.0
2007-09-06 23:28:00,2.43062,2.43068,2.43018,2.4304,53600000.0
2007-09-06 23:29:00,2.43105,2.4312,2.431,2.4311,20100000.0
2007-09-06 23:30:00,2.43105,2.4311,2.431,2.43105,33600000.0
2007-09-06 23:31:00,2.43065,2.43095,2.43061,2.43087,48000000.0
2007-09-06 23:32:00,2.43105,2.4311,2.43065,2.43075,110400000.0
2007-09-06 23:33:00,2.4307,2.4309,2.43065,2.4308,48000000.0
2007-09-06 23:34:00,2.43085,2.43095,2.43045,2.43045,55200000.0
2007-09-06 23:35:00,2.4306,2.43075,2.43055,2.43055,21600000.0
2007-09-06 23:36:00,2.43065,2.43075,2.43035,2.43035,21600000.0
2007-09-06 23:37:00,2.4303,2.4303,2.43025,2.43025,8700000.0
2007-09-06 23:38:00,2.4304,2.4308,2.4302,2.4302,52800000.0
2007-09-06 23:39:00,2.4301,2.4301,2.42985,2.43005,43800000.0
2007-09-06 23:40:00,2.43,2.4309,2.4291,2.4291,140600000.0
2007-09-06 23:41:00,2.4291,2.4297,2.4286,2.4294,241900000.0
2007-09-06 23:42:00,2.4294,2.4294,2.42915,2.4294,51200000.0
2007-09-06 23:43:00,2.42935,2.4294,2.4292,2.4292,36000000.0
2007-09-06 23:44:00,2.4293,2.4295,2.4292,2.4294,84000000.0
2007-09-06 23:45:00,2.4294,2.4294,2.4293,2.4294,19200000.0
2007-09-06 23:46:00,2.42935,2.4299,2.42925,2.4299,114600000.0
2007-09-06 23:47:00,2.4302,2.4303,2.429,2.4293,124100000.0
2007-09-06 23:48:00,2.4294,2.4294,2.4293,2.4294,58900000.0
2007-09-06 23:49:00,2.42935,2.42935,2.4291,2.4291,45300000.0
2007-09-06 23:50:00,2.4291,2.4294,2.42905,2.4292,62300000.0
2007-09-06 23:51:00,2.4292,2.4296,2.4292,2.4294,77800000.0
2007-09-06 23:52:00,2.4294,2.4295,2.4293,2.4295,42200000.0
2007-09-06 23:53:00,2.4295,2.4295,2.4291,2.4295,67900000.0
2007-09-06 23:54:00,2.42945,2.4295,2.42945,2.4295,21600000.0
2007-09-06 23:55:00,2.4297,2.4298,2.4295,2.4296,50400000.0
2007-09-06 23:56:00,2.4297,2.4297,2.4296,2.4297,8800000.0
2007-09-06 23:57:00,2.4298,2.43025,2.4294,2.4294,60300000.0
2007-09-06 23:58:00,2.4298,2.4301,2.4294,2.4295,136300000.0
2007-09-06 23:59:00,2.42955,2.4296,2.4292,2.4292,66300000.0
2007-09-07 00:00:00,2.4292,2.42965,2.4292,2.42965,82900000.0
2007-09-07 00:01:00,2.42915,2.4295,2.4291,2.4294,108500000.0
2007-09-07 00:02:00,2.42945,2.4295,2.4292,2.4293,67000000.0
2007-09-07 00:03:00,2.4294,2.4294,2.4294,2.4294,4000000.0
2007-09-07 00:04:00,2.42945,2.42945,2.42945,2.42945,2400000.0
2007-09-07 00:05:00,2.4294,2.42945,2.4294,2.42945,12000000.0
2007-09-07 00:06:00,2.4294,2.42945,2.4289,2.4289,71100000.0
2007-09-07 00:07:00,2.4288,2.42925,2.4288,2.42925,60400000.0
2007-09-07 00:08:00,2.42925,2.43005,2.42925,2.43,51800000.0
2007-09-07 00:09:00,2.4299,2.4304,2.4297,2.4301,67500000.0
2007-09-07 00:10:00,2.4301,2.43045,2.4299,2.4299,80300000.0
2007-09-07 00:11:00,2.43045,2.4305,2.4294,2.4298,127300000.0
2007-09-07 00:12:00,2.4298,2.4301,2.4293,2.42965,46000000.0
2007-09-07 00:13:00,2.4298,2.43015,2.4296,2.4301,31100000.0
2007-09-07 00:14:00,2.42983,2.42989,2.42962,2.42968,156300000.0
2007-09-07 00:15:00,2.4301,2.4301,2.43005,2.4301,9600000.0
2007-09-07 00:16:00,2.43015,2.4305,2.43,2.4302,47600000.0
2007-09-07 00:17:00,2.42973,2.42999,2.42949,2.42969,110300000.0
2007-09-07 00:18:00,2.4304,2.4304,2.43035,2.43035,6400000.0
2007-09-07 00:19:00,2.42998,2.42998,2.42958,2.4298,151800000.0
2007-09-07 00:20:00,2.43055,2.43055,2.43055,2.43055,12000000.0
2007-09-07 00:21:00,2.43055,2.43065,2.43055,2.43065,11200000.0
2007-09-07 00:22:00,2.43065,2.43065,2.43035,2.43035,23000000.0
2007-09-07 00:23:00,2.4303,2.4303,2.4296,2.42995,24600000.0
2007-09-07 00:24:00,2.42995,2.42995,2.42995,2.42995,4800000.0
2007-09-07 00:25:00,2.42933,2.42969,2.42921,2.42955,334300000.0
2007-09-07 00:26:00,2.43,2.43015,2.4293,2.4298,50900000.0
2007-09-07 00:27:00,2.4298,2.4303,2.4292,2.4303,212000000.0
2007-09-07 00:28:00,2.4303,2.4303,2.4298,2.4302,70400000.0
2007-09-07 00:29:00,2.4302,2.4302,2.4298,2.4301,97000000.0
2007-09-07 00:30:00,2.4301,2.4304,2.4301,2.4304,91900000.0
2007-09-07 00:31:00,2.4303,2.431,2.4303,2.431,84400000.0
2007-09-07 00:32:00,2.43095,2.4311,2.4305,2.4306,115500000.0
2007-09-07 00:33:00,2.4306,2.4306,2.4303,2.4303,37300000.0
2007-09-07 00:34:00,2.43035,2.43055,2.4303,2.43055,102800000.0
2007-09-07 00:35:00,2.4305,2.431,2.4305,2.4308,109900000.0
2007-09-07 00:36:00,2.4308,2.4309,2.4308,2.4308,40500000.0
2007-09-07 00:37:00,2.4308,2.4311,2.43055,2.43065,149200000.0
2007-09-07 00:38:00,2.43075,2.43095,2.4307,2.4309,62700000.0
2007-09-07 00:39:00,2.43085,2.43095,2.4305,2.4305,231300000.0
2007-09-07 00:40:00,2.4305,2.4308,2.4305,2.4307,131500000.0
2007-09-07 00:41:00,2.43075,2.4319,2.43075,2.4313,107000000.0
2007-09-07 00:42:00,2.4313,2.4317,2.4313,2.4313,73500000.0
2007-09-07 00:43:00,2.4313,2.43135,2.4312,2.43125,137400000.0
2007-09-07 00:44:00,2.4313,2.43135,2.4312,2.4312,237600000.0
2007-09-07 00:45:00,2.4313,2.4316,2.4311,2.4311,193099999.0
2007-09-07 00:46:00,2.4311,2.43135,2.4311,2.43115,82100000.0
2007-09-07 00:47:00,2.4311,2.4311,2.4311,2.4311,15700000.0
2007-09-07 00:48:00,2.4311,2.43135,2.4311,2.43135,94200000.0
2007-09-07 00:49:00,2.4313,2.4319,2.43125,2.4316,276100000.0
2007-09-07 00:50:00,2.43165,2.4319,2.4316,2.43165,186700000.0
2007-09-07 00:51:00,2.4318,2.4318,2.4318,2.4318,77000000.0
2007-09-07 00:52:00,2.43185,2.43185,2.43175,2.43175,31600000.0
2007-09-07 00:53:00,2.4317,2.4317,2.43155,2.43155,18400000.0
2007-09-07 00:54:00,2.4316,2.4317,2.43155,2.43155,40000000.0
2007-09-07 00:55:00,2.43155,2.43175,2.43155,2.4317,59900000.0
2007-09-07 00:56:00,2.43175,2.43175,2.4315,2.4316,153500000.0
2007-09-07 00:57:00,2.4316,2.43185,2.43155,2.4316,179100000.0
2007-09-07 00:58:00,2.4317,2.43175,2.4315,2.4315,149200000.0
2007-09-07 00:59:00,2.43155,2.43165,2.4314,2.43145,113600000.0
2007-09-07 01:00:00,2.4315,2.4319,2.43135,2.4317,110400000.0
2007-09-07 01:01:00,2.4317,2.4317,2.4311,2.4311,149000000.0
2007-09-07 01:02:00,2.4312,2.4312,2.4309,2.4311,96000000.0
2007-09-07 01:03:00,2.4312,2.4312,2.4311,2.4311,16000000.0
2007-09-07 01:04:00,2.4311,2.4311,2.4306,2.4309,47100000.0
2007-09-07 01:05:00,2.431,2.431,2.4304,2.43065,155400000.0
2007-09-07 01:06:00,2.4307,2.43105,2.4306,2.4309,155200000.0
2007-09-07 01:07:00,2.4309,2.4311,2.4306,2.4306,74300000.0
2007-09-07 01:08:00,2.4309,2.431,2.4306,2.4306,63700000.0
2007-09-07 01:09:00,2.4306,2.4308,2.4305,2.4308,98399999.0
2007-09-07 01:10:00,2.431,2.4311,2.4308,2.431,247500000.0
2007-09-07 01:11:00,2.4309,2.4311,2.43065,2.4309,382500000.0
2007-09-07 01:12:00,2.4309,2.4318,2.4309,2.4318,140399999.0
2007-09-07 01:13:00,2.4318,2.4318,2.4317,2.4317,31200000.0
2007-09-07 01:14:00,2.43185,2.432,2.4318,2.432,14400000.0
2007-09-07 01:15:00,2.432,2.4322,2.4316,2.4316,96900000.0
2007-09-07 01:16:00,2.4316,2.4321,2.431,2.4314,245700000.0
2007-09-07 01:17:00,2.4313,2.4316,2.4308,2.4312,251300000.0
2007-09-07 01:18:00,2.4312,2.4312,2.431,2.431,38000000.0
2007-09-07 01:19:00,2.4312,2.432,2.4309,2.431,139000000.0
2007-09-07 01:20:00,2.431,2.4311,2.4306,2.4306,76800000.0
2007-09-07 01:21:00,2.4305,2.4309,2.4298,2.4305,256500000.0
2007-09-07 01:22:00,2.4305,2.4309,2.4304,2.4304,105400000.0
2007-09-07 01:23:00,2.4304,2.4307,2.4303,2.43055,213600000.0
2007-09-07 01:24:00,2.4307,2.4307,2.4302,2.4305,139300000.0
2007-09-07 01:25:00,2.4307,2.4309,2.4305,2.4308,80800000.0
2007-09-07 01:26:00,2.4308,2.4308,2.4306,2.4306,62300000.0
2007-09-07 01:27:00,2.4306,2.4308,2.43045,2.4307,130600000.0
2007-09-07 01:28:00,2.4307,2.4308,2.4307,2.4308,26300000.0
2007-09-07 01:29:00,2.4308,2.4309,2.4307,2.4309,39800000.0
2007-09-07 01:30:00,2.4309,2.4312,2.4308,2.4309,99000000.0
2007-09-07 01:31:00,2.4308,2.4311,2.4308,2.431,155200000.0
2007-09-07 01:32:00,2.4309,2.431,2.4309,2.4309,55100000.0
2007-09-07 01:33:00,2.4309,2.431,2.4308,2.431,35800000.0
2007-09-07 01:34:00,2.431,2.4311,2.4308,2.4311,59000000.0
2007-09-07 01:35:00,2.431,2.431,2.4305,2.4309,95600000.0
2007-09-07 01:36:00,2.4305,2.4308,2.4305,2.4307,40700000.0
2007-09-07 01:37:00,2.4308,2.4308,2.4303,2.4306,64800000.0
2007-09-07 01:38:00,2.4306,2.4307,2.4304,2.4307,98700000.0
2007-09-07 01:39:00,2.4307,2.4307,2.4302,2.4306,79100000.0
2007-09-07 01:40:00,2.4307,2.4307,2.4305,2.4305,77600000.0
2007-09-07 01:41:00,2.4305,2.4305,2.4303,2.4304,123100000.0
2007-09-07 01:42:00,2.4304,2.4305,2.4301,2.4301,120200000.0
2007-09-07 01:43:00,2.4302,2.4303,2.4301,2.4303,42400000.0
2007-09-07 01:44:00,2.4303,2.4303,2.4299,2.4301,56000000.0
2007-09-07 01:45:00,2.43,2.43,2.4299,2.4299,33600000.0
2007-09-07 01:46:00,2.4299,2.4302,2.4299,2.43,103400000.0
2007-09-07 01:47:00,2.43,2.4304,2.4297,2.4302,116000000.0
2007-09-07 01:48:00,2.4302,2.4302,2.4298,2.4299,60600000.0
2007-09-07 01:49:00,2.4301,2.4301,2.4298,2.4299,101600000.0
2007-09-07 01:50:00,2.4299,2.4299,2.4296,2.4297,281000000.0
2007-09-07 01:51:00,2.4297,2.4298,2.4296,2.4298,118000000.0
2007-09-07 01:52:00,2.4299,2.4299,2.4299,2.4299,6400000.0
2007-09-07 01:53:00,2.4299,2.4299,2.4296,2.4296,141700000.0
2007-09-07 01:54:00,2.4296,2.4299,2.4294,2.4296,253700000.0
2007-09-07 01:55:00,2.4297,2.4297,2.4294,2.4297,95700000.0
2007-09-07 01:56:00,2.4297,2.4297,2.4295,2.4296,118400000.0
2007-09-07 01:57:00,2.4296,2.4297,2.42945,2.4295,57700000.0
2007-09-07 01:58:00,2.4295,2.4296,2.4295,2.4296,27200000.0
2007-09-07 01:59:00,2.4296,2.4296,2.4294,2.4294,187200000.0
2007-09-07 02:00:00,2.4293,2.4298,2.429,2.4298,231100000.0
2007-09-07 02:01:00,2.4298,2.4299,2.4297,2.4298,44800000.0
2007-09-07 02:02:00,2.4298,2.43,2.4298,2.43,95200000.0
2007-09-07 02:03:00,2.43,2.43,2.4294,2.4294,61600000.0
2007-09-07 02:04:00,2.4294,2.4299,2.4294,2.4294,104400000.0
2007-09-07 02:05:00,2.4294,2.4298,2.4292,2.4296,170800000.0
2007-09-07 02:06:00,2.4296,2.4297,2.4294,2.4295,64800000.0
2007-09-07 02:07:00,2.4296,2.4299,2.429,2.4293,124000000.0
2007-09-07 02:08:00,2.4293,2.4293,2.42895,2.4291,173400000.0
2007-09-07 02:09:00,2.4291,2.4293,2.42905,2.42905,112600000.0
2007-09-07 02:10:00,2.4291,2.4292,2.4291,2.4291,27200000.0
2007-09-07 02:11:00,2.4291,2.4294,2.4291,2.4294,60800000.0
2007-09-07 02:12:00,2.4293,2.4294,2.4292,2.4294,76000000.0
2007-09-07 02:13:00,2.4295,2.4295,2.4287,2.4289,80400000.0
2007-09-07 02:14:00,2.4289,2.429,2.4287,2.4289,95200000.0
2007-09-07 02:15:00,2.4289,2.4289,2.4285,2.4288,163100000.0
2007-09-07 02:16:00,2.4287,2.4287,2.4286,2.4287,80600000.0
2007-09-07 02:17:00,2.4286,2.4287,2.4286,2.4287,104900000.0
2007-09-07 02:18:00,2.4287,2.429,2.4287,2.4287,173400000.0
2007-09-07 02:19:00,2.42865,2.4287,2.4286,2.4286,35800000.0
2007-09-07 02:20:00,2.429,2.4292,2.4287,2.429,197100000.0
2007-09-07 02:21:00,2.429,2.429,2.429,2.429,800000.0
2007-09-07 02:22:00,2.429,2.429,2.429,2.429,6400000.0
2007-09-07 02:23:00,2.429,2.4294,2.429,2.4291,124000000.0
2007-09-07 02:24:00,2.4291,2.4292,2.4288,2.4288,334700000.0
2007-09-07 02:25:00,2.4288,2.4291,2.4283,2.4284,427600000.0
2007-09-07 02:26:00,2.4284,2.4288,2.4282,2.4284,193600000.0
2007-09-07 02:27:00,2.4284,2.4284,2.4282,2.4283,28000000.0
2007-09-07 02:28:00,2.4283,2.4283,2.4277,2.4279,210600000.0
2007-09-07 02:29:00,2.4279,2.4283,2.4279,2.4281,230900000.0
2007-09-07 02:30:00,2.4281,2.4284,2.4279,2.4284,228800000.0
2007-09-07 02:31:00,2.4282,2.4283,2.428,2.4282,192300000.0
2007-09-07 02:32:00,2.4282,2.4284,2.42795,2.42795,103000000.0
2007-09-07 02:33:00,2.428,2.4281,2.4279,2.4279,177700000.0
2007-09-07 02:34:00,2.4279,2.4283,2.4279,2.428,112000000.0
2007-09-07 02:35:00,2.428,2.4281,2.4276,2.4279,134200000.0
2007-09-07 02:36:00,2.4279,2.4279,2.4276,2.4276,11200000.0
2007-09-07 02:37:00,2.4276,2.4278,2.4271,2.4271,146200000.0
2007-09-07 02:38:00,2.4271,2.4271,2.4268,2.4268,80800000.0
2007-09-07 02:39:00,2.4269,2.4274,2.4268,2.4272,242900000.0
2007-09-07 02:40:00,2.4274,2.4274,2.4266,2.4266,337000000.0
2007-09-07 02:41:00,2.4265,2.4267,2.4262,2.4264,408800000.0
2007-09-07 02:42:00,2.4264,2.4267,2.4262,2.4263,291200000.0
2007-09-07 02:43:00,2.4263,2.4264,2.4256,2.42565,280399999.0
2007-09-07 02:44:00,2.4257,2.4265,2.4257,2.4261,294700000.0
2007-09-07 02:45:00,2.4261,2.4267,2.4257,2.4263,423500000.0
2007-09-07 02:46:00,2.4263,2.4267,2.4263,2.4265,105600000.0
2007-09-07 02:47:00,2.4265,2.4272,2.4265,2.427,305600000.0
2007-09-07 02:48:00,2.427,2.4272,2.4268,2.427,145400000.0
2007-09-07 02:49:00,2.4271,2.4274,2.4267,2.4268,180000000.0
2007-09-07 02:50:00,2.4267,2.4271,2.4267,2.427,88900000.0
2007-09-07 02:51:00,2.427,2.4271,2.4267,2.4269,153800000.0
2007-09-07 02:52:00,2.4269,2.4272,2.4268,2.4269,196200000.0
2007-09-07 02:53:00,2.4269,2.4274,2.4268,2.4268,164300000.0
2007-09-07 02:54:00,2.4269,2.4271,2.4264,2.4266,499200000.0
2007-09-07 02:55:00,2.4266,2.4268,2.4266,2.4268,240899999.0
2007-09-07 02:56:00,2.4268,2.427,2.42675,2.4268,60500000.0
2007-09-07 02:57:00,2.42685,2.4271,2.42655,2.4269,396300000.0
2007-09-07 02:58:00,2.427,2.4272,2.427,2.4271,154400000.0
2007-09-07 02:59:00,2.4271,2.4271,2.4268,2.4269,84000000.0
2007-09-07 03:00:00,2.4269,2.4273,2.4268,2.4273,56000000.0
2007-09-07 03:01:00,2.4273,2.4273,2.4269,2.4269,56800000.0
2007-09-07 03:02:00,2.427,2.4273,2.427,2.4273,54100000.0
2007-09-07 03:03:00,2.4272,2.4286,2.4272,2.4286,259600000.0
2007-09-07 03:04:00,2.4286,2.4287,2.4282,2.4283,106400000.0
2007-09-07 03:05:00,2.4283,2.4283,2.4281,2.4281,16800000.0
2007-09-07 03:06:00,2.4281,2.4282,2.4276,2.4282,204600000.0
2007-09-07 03:07:00,2.4281,2.4283,2.428,2.4283,70200000.0
2007-09-07 03:08:00,2.4284,2.4284,2.4282,2.4283,49000000.0
2007-09-07 03:09:00,2.4283,2.4284,2.4281,2.4281,51200000.0
2007-09-07 03:10:00,2.4281,2.4285,2.428,2.4281,232399999.0
2007-09-07 03:11:00,2.4282,2.4283,2.4282,2.4283,40200000.0
2007-09-07 03:12:00,2.4282,2.4282,2.4282,2.4282,13600000.0
2007-09-07 03:13:00,2.4282,2.4283,2.428,2.428,105900000.0
2007-09-07 03:14:00,2.4279,2.4283,2.4279,2.4282,106500000.0
2007-09-07 03:15:00,2.4282,2.4284,2.428,2.428,119100000.0
2007-09-07 03:16:00,2.428,2.4282,2.4277,2.4277,140000000.0
2007-09-07 03:17:00,2.4277,2.4278,2.427,2.427,69600000.0
2007-09-07 03:18:00,2.4271,2.4277,2.4271,2.4276,71900000.0
2007-09-07 03:19:00,2.4276,2.4276,2.4272,2.4273,55200000.0
2007-09-07 03:20:00,2.4273,2.4274,2.4272,2.4272,74600000.0
2007-09-07 03:21:00,2.4272,2.4272,2.4272,2.4272,8000000.0
2007-09-07 03:22:00,2.4274,2.4274,2.4274,2.4274,6400000.0
2007-09-07 03:23:00,2.4275,2.4277,2.4271,2.4271,84900000.0
2007-09-07 03:24:00,2.427,2.4273,2.4267,2.4271,214100000.0
2007-09-07 03:25:00,2.4271,2.4271,2.4269,2.4271,44000000.0
2007-09-07 03:26:00,2.4273,2.4274,2.4271,2.4272,78400000.0
2007-09-07 03:27:00,2.4272,2.4273,2.427,2.4272,144000000.0
2007-09-07 03:28:00,2.4272,2.4272,2.4265,2.4268,197500000.0
2007-09-07 03:29:00,2.4268,2.4272,2.4268,2.4269,149600000.0
2007-09-07 03:30:00,2.4272,2.4276,2.4268,2.4275,754400000.0
2007-09-07 03:31:00,2.4275,2.4281,2.4275,2.4278,182600000.0
2007-09-07 03:32:00,2.4278,2.4278,2.4274,2.4275,163000000.0
2007-09-07 03:33:00,2.4275,2.4275,2.4271,2.4274,169500000.0
2007-09-07 03:34:00,2.4272,2.4273,2.4271,2.4273,159200000.0
2007-09-07 03:35:00,2.4273,2.4278,2.4272,2.4272,276600005.0
2007-09-07 03:36:00,2.4272,2.4273,2.4271,2.4272,118100003.0
2007-09-07 03:37:00,2.4272,2.4274,2.4271,2.42725,182400000.0
2007-09-07 03:38:00,2.4273,2.4275,2.42725,2.4275,264800000.0
2007-09-07 03:39:00,2.4274,2.4275,2.4274,2.4274,65600000.0
2007-09-07 03:40:00,2.4274,2.4279,2.4274,2.4274,172200000.0
2007-09-07 03:41:00,2.4275,2.428,2.4275,2.4277,156800000.0
2007-09-07 03:42:00,2.4278,2.4284,2.4277,2.4283,118300000.0
2007-09-07 03:43:00,2.4283,2.4287,2.4282,2.4287,114600000.0
2007-09-07 03:44:00,2.4287,2.4289,2.4286,2.4289,175200000.0
2007-09-07 03:45:00,2.4289,2.4293,2.4284,2.4286,371200000.0
2007-09-07 03:46:00,2.4286,2.429,2.4285,2.4289,215000000.0
2007-09-07 03:47:00,2.4289,2.429,2.4284,2.4286,125900000.0
2007-09-07 03:48:00,2.4286,2.4286,2.4282,2.4284,78100000.0
2007-09-07 03:49:00,2.4284,2.4286,2.4284,2.4286,103800000.0
2007-09-07 03:50:00,2.4286,2.4287,2.4286,2.4287,16800000.0
2007-09-07 03:51:00,2.4287,2.4287,2.4283,2.4285,136800000.0
2007-09-07 03:52:00,2.4286,2.4289,2.4286,2.4289,50400000.0
2007-09-07 03:53:00,2.4288,2.4289,2.4287,2.4287,64800000.0
2007-09-07 03:54:00,2.4288,2.4289,2.4284,2.4285,227100000.0
2007-09-07 03:55:00,2.4285,2.4285,2.4282,2.4284,51100000.0
2007-09-07 03:56:00,2.4284,2.4284,2.4282,2.4284,47100000.0
2007-09-07 03:57:00,2.4284,2.4284,2.4275,2.4279,177900000.0
2007-09-07 03:58:00,2.4278,2.4279,2.427,2.4272,219400000.0
2007-09-07 03:59:00,2.4272,2.4277,2.4271,2.4275,69900000.0
2007-09-07 04:00:00,2.4276,2.4279,2.4276,2.4277,87200000.0
2007-09-07 04:01:00,2.4277,2.4279,2.4276,2.4279,40700000.0
2007-09-07 04:02:00,2.4277,2.4283,2.4273,2.4276,267300000.0
2007-09-07 04:03:00,2.4276,2.4279,2.4275,2.4278,92000000.0
2007-09-07 04:04:00,2.4276,2.4282,2.4276,2.4279,174100000.0
2007-09-07 04:05:00,2.4279,2.4282,2.4277,2.4278,348700000.0
2007-09-07 04:06:00,2.4277,2.4278,2.42755,2.4277,284700000.0
2007-09-07 04:07:00,2.4278,2.4278,2.4274,2.4274,273600000.0
2007-09-07 04:08:00,2.4274,2.4277,2.4274,2.4277,174900000.0
2007-09-07 04:09:00,2.4276,2.4277,2.4273,2.42735,125400000.0
2007-09-07 04:10:00,2.4274,2.4276,2.4273,2.4275,124400000.0
2007-09-07 04:11:00,2.4275,2.4281,2.4275,2.4279,301199999.0
2007-09-07 04:12:00,2.4279,2.4279,2.4277,2.4278,134400000.0
2007-09-07 04:13:00,2.4278,2.4281,2.4278,2.428,117600000.0
2007-09-07 04:14:00,2.4281,2.4284,2.428,2.4284,105300000.0
2007-09-07 04:15:00,2.4284,2.4286,2.428,2.428,209600000.0
2007-09-07 04:16:00,2.428,2.4281,2.428,2.428,159200000.0
2007-09-07 04:17:00,2.428,2.428,2.4277,2.4277,140800000.0
2007-09-07 04:18:00,2.4276,2.4276,2.4263,2.4268,647000000.0
2007-09-07 04:19:00,2.4268,2.4273,2.4266,2.4273,264400000.0
2007-09-07 04:20:00,2.4273,2.4276,2.4271,2.4272,239200000.0
2007-09-07 04:21:00,2.4272,2.4275,2.4272,2.4275,27200000.0
2007-09-07 04:22:00,2.4275,2.4275,2.4274,2.4275,36800000.0
2007-09-07 04:23:00,2.4275,2.4277,2.4272,2.4272,125600000.0
2007-09-07 04:24:00,2.4274,2.4276,2.4273,2.4275,130800000.0
2007-09-07 04:25:00,2.4274,2.4277,2.4274,2.4275,323400000.0
2007-09-07 04:26:00,2.4275,2.4275,2.427,2.427,218400000.0
2007-09-07 04:27:00,2.427,2.4276,2.4268,2.4276,159200000.0
2007-09-07 04:28:00,2.4276,2.4276,2.4271,2.4273,210700000.0
2007-09-07 04:29:00,2.4273,2.4275,2.427,2.4274,210200000.0
2007-09-07 04:30:00,2.4274,2.4274,2.427,2.4272,141800000.0
2007-09-07 04:31:00,2.4272,2.4275,2.4272,2.4275,143200000.0
2007-09-07 04:32:00,2.4275,2.4277,2.4273,2.4276,257300000.0
2007-09-07 04:33:00,2.4276,2.4276,2.4272,2.4273,44000000.0
2007-09-07 04:34:00,2.4272,2.4276,2.4272,2.4275,163299999.0
2007-09-07 04:35:00,2.4275,2.4276,2.4275,2.4276,56800000.0
2007-09-07 04:36:00,2.4276,2.4276,2.4274,2.4276,108800000.0
2007-09-07 04:37:00,2.4276,2.4276,2.4275,2.4276,168800000.0
2007-09-07 04:38:00,2.4276,2.42795,2.4275,2.42785,96000000.0
2007-09-07 04:39:00,2.4279,2.428,2.4279,2.428,16800000.0
2007-09-07 04:40:00,2.42805,2.42815,2.4278,2.428,35200000.0
2007-09-07 04:41:00,2.42795,2.42805,2.4278,2.428,71700000.0
2007-09-07 04:42:00,2.428,2.4281,2.428,2.42805,28800000.0
2007-09-07 04:43:00,2.42795,2.4281,2.42785,2.4279,26400000.0
2007-09-07 04:44:00,2.4279,2.4281,2.4279,2.4281,20000000.0
2007-09-07 04:45:00,2.4282,2.4285,2.428,2.4285,172600000.0
2007-09-07 04:46:00,2.4285,2.4289,2.4285,2.4289,81400000.0
2007-09-07 04:47:00,2.4289,2.4289,2.4283,2.4285,141600000.0
2007-09-07 04:48:00,2.4285,2.4285,2.4285,2.4285,5600000.0
2007-09-07 04:49:00,2.4285,2.4285,2.4281,2.4281,47100000.0
2007-09-07 04:50:00,2.4281,2.4282,2.428,2.4282,145400000.0
2007-09-07 04:51:00,2.4282,2.42825,2.4281,2.4281,32800000.0
2007-09-07 04:52:00,2.4281,2.4283,2.4281,2.4281,242900000.0
2007-09-07 04:53:00,2.4281,2.4288,2.428,2.4288,361099998.0
2007-09-07 04:54:00,2.4288,2.4288,2.428,2.4284,347200000.0
2007-09-07 04:55:00,2.4284,2.42865,2.4282,2.4283,124800000.0
2007-09-07 04:56:00,2.4283,2.42865,2.4283,2.4284,16800000.0
2007-09-07 04:57:00,2.4283,2.42865,2.4283,2.4286,21600000.0
2007-09-07 04:58:00,2.4286,2.4289,2.4286,2.4289,24000000.0
2007-09-07 04:59:00,2.4289,2.4289,2.42865,2.42885,63600000.0
2007-09-07 05:00:00,2.42885,2.4289,2.4284,2.4285,58400000.0
2007-09-07 05:01:00,2.4284,2.4287,2.4283,2.4286,118400000.0
2007-09-07 05:02:00,2.4287,2.4287,2.42865,2.42865,29600000.0
2007-09-07 05:03:00,2.4286,2.4287,2.4286,2.42865,61600000.0
2007-09-07 05:04:00,2.42865,2.4288,2.4286,2.4287,69600000.0
2007-09-07 05:05:00,2.4287,2.4288,2.4287,2.4288,15200000.0
2007-09-07 05:06:00,2.4288,2.4288,2.4288,2.4288,8000000.0
2007-09-07 05:07:00,2.4288,2.4288,2.4288,2.4288,7200000.0
2007-09-07 05:08:00,2.4288,2.4288,2.4286,2.4286,81300000.0
2007-09-07 05:09:00,2.4286,2.4288,2.4286,2.4288,21600000.0
2007-09-07 05:10:00,2.4288,2.4288,2.4284,2.4284,168000000.0
2007-09-07 05:11:00,2.42845,2.4286,2.4283,2.42835,86400000.0
2007-09-07 05:12:00,2.42835,2.4285,2.428,2.4281,64000000.0
2007-09-07 05:13:00,2.4281,2.4284,2.4281,2.4284,112700000.0
2007-09-07 05:14:00,2.4284,2.4286,2.4283,2.4285,210200000.0
2007-09-07 05:15:00,2.4285,2.4288,2.4285,2.4287,116800000.0
2007-09-07 05:16:00,2.4287,2.4287,2.4283,2.4283,48000000.0
2007-09-07 05:17:00,2.4283,2.4287,2.4282,2.4287,74900000.0
2007-09-07 05:18:00,2.4287,2.4288,2.4286,2.4286,56800000.0
2007-09-07 05:19:00,2.4286,2.4287,2.4285,2.4286,32800000.0
2007-09-07 05:20:00,2.4286,2.4288,2.4286,2.4287,84000000.0
2007-09-07 05:21:00,2.4286,2.4288,2.4286,2.4288,45600000.0
2007-09-07 05:22:00,2.4288,2.4288,2.4286,2.4287,112800000.0
2007-09-07 05:23:00,2.4287,2.4287,2.4283,2.4285,90400000.0
2007-09-07 05:24:00,2.4285,2.4285,2.4281,2.4285,74400000.0
2007-09-07 05:25:00,2.4286,2.4287,2.4284,2.4284,59700000.0
2007-09-07 05:26:00,2.42812,2.42825,2.42782,2.42798,164500000.0
2007-09-07 05:27:00,2.4285,2.4287,2.4285,2.4287,27200000.0
2007-09-07 05:28:00,2.4287,2.4288,2.4286,2.4288,24000000.0
2007-09-07 05:29:00,2.4288,2.4288,2.4286,2.4286,16800000.0
2007-09-07 05:30:00,2.4286,2.4286,2.4284,2.4286,85600000.0
2007-09-07 05:31:00,2.4286,2.4287,2.4284,2.4285,125200000.0
2007-09-07 05:32:00,2.4285,2.4285,2.4284,2.4284,26400000.0
2007-09-07 05:33:00,2.4284,2.4284,2.4282,2.4284,58400000.0
2007-09-07 05:34:00,2.4284,2.4284,2.4282,2.4284,19200000.0
2007-09-07 05:35:00,2.42792,2.42816,2.4279,2.428,96000000.0
2007-09-07 05:36:00,2.4284,2.4284,2.4283,2.4283,29600000.0
2007-09-07 05:37:00,2.4283,2.4285,2.4283,2.4285,69600000.0
2007-09-07 05:38:00,2.4285,2.4287,2.4283,2.4287,74100000.0
2007-09-07 05:39:00,2.42855,2.4287,2.4285,2.4287,13600000.0
2007-09-07 05:40:00,2.4286,2.4286,2.4285,2.4285,13600000.0
2007-09-07 05:41:00,2.42845,2.4286,2.4284,2.4286,36700000.0
2007-09-07 05:42:00,2.4285,2.4285,2.4284,2.4284,23200000.0
2007-09-07 05:43:00,2.4283,2.4287,2.4283,2.4287,66400000.0
2007-09-07 05:44:00,2.4287,2.4292,2.4285,2.4286,159200000.0
2007-09-07 05:45:00,2.4286,2.42915,2.42855,2.42915,106400000.0
2007-09-07 05:46:00,2.4291,2.4295,2.4291,2.4291,122400000.0
2007-09-07 05:47:00,2.4291,2.4294,2.429,2.4293,40800000.0
2007-09-07 05:48:00,2.4293,2.4293,2.4288,2.42885,110000000.0
2007-09-07 05:49:00,2.4289,2.4294,2.42885,2.4294,260300002.0
2007-09-07 05:50:00,2.4294,2.4298,2.4289,2.4292,288700000.0
2007-09-07 05:51:00,2.4291,2.4293,2.4288,2.4291,220300000.0
2007-09-07 05:52:00,2.4291,2.4292,2.4289,2.4292,114700000.0
2007-09-07 05:53:00,2.4292,2.4292,2.429,2.429,242400000.0
2007-09-07 05:54:00,2.429,2.4292,2.4288,2.4292,134200000.0
2007-09-07 05:55:00,2.4292,2.4294,2.4287,2.42895,232900000.0
2007-09-07 05:56:00,2.4291,2.4291,2.4291,2.4291,129600000.0
2007-09-07 05:57:00,2.42915,2.4293,2.4291,2.4293,155600000.0
2007-09-07 05:58:00,2.4292,2.4293,2.4291,2.4292,54200000.0
2007-09-07 05:59:00,2.4293,2.4293,2.4289,2.4291,406299999.0
2007-09-07 06:00:00,2.4291,2.4291,2.4287,2.429,211900000.0
2007-09-07 06:01:00,2.429,2.42935,2.429,2.42925,173400000.0
2007-09-07 06:02:00,2.42925,2.42925,2.42875,2.4288,184800000.0
2007-09-07 06:03:00,2.4288,2.429,2.4287,2.42885,225300000.0
2007-09-07 06:04:00,2.42885,2.42895,2.4288,2.42895,42200000.0
2007-09-07 06:05:00,2.4289,2.429,2.4289,2.42895,20800000.0
2007-09-07 06:06:00,2.42895,2.42905,2.4288,2.4288,169600000.0
2007-09-07 06:07:00,2.4289,2.429,2.4288,2.42895,64800000.0
2007-09-07 06:08:00,2.42895,2.4292,2.4288,2.4291,79200000.0
2007-09-07 06:09:00,2.4291,2.4291,2.4289,2.42895,38300000.0
2007-09-07 06:10:00,2.42895,2.429,2.42885,2.429,8000000.0
2007-09-07 06:11:00,2.429,2.429,2.4288,2.42885,22400000.0
2007-09-07 06:12:00,2.42885,2.429,2.4287,2.429,97500000.0
2007-09-07 06:13:00,2.429,2.429,2.4288,2.4288,36000000.0
2007-09-07 06:14:00,2.4287,2.42905,2.4287,2.429,77600000.0
2007-09-07 06:15:00,2.429,2.429,2.429,2.429,1600000.0
2007-09-07 06:16:00,2.4291,2.4291,2.4287,2.429,104599999.0
2007-09-07 06:17:00,2.429,2.4293,2.4288,2.4293,279400000.0
2007-09-07 06:18:00,2.4293,2.4298,2.4293,2.4296,40800000.0
2007-09-07 06:19:00,2.4296,2.4296,2.4294,2.4294,5600000.0
2007-09-07 06:20:00,2.42945,2.42945,2.42945,2.42945,800000.0
2007-09-07 06:21:00,2.42945,2.42945,2.4294,2.4294,12000000.0
2007-09-07 06:22:00,2.4294,2.4296,2.42925,2.4295,154400000.0
2007-09-07 06:23:00,2.4295,2.4296,2.4294,2.4296,188700000.0
2007-09-07 06:24:00,2.4296,2.4296,2.4295,2.4295,28000000.0
2007-09-07 06:25:00,2.4296,2.4296,2.4295,2.4295,9500000.0
2007-09-07 06:26:00,2.4295,2.4297,2.4295,2.4295,53600000.0
2007-09-07 06:27:00,2.4295,2.4297,2.4295,2.4297,96800000.0
2007-09-07 06:28:00,2.4297,2.42975,2.4297,2.4297,29600000.0
2007-09-07 06:29:00,2.4297,2.4298,2.4297,2.4298,80000000.0
2007-09-07 06:30:00,2.4299,2.4301,2.42975,2.4298,169600000.0
2007-09-07 06:31:00,2.42938,2.42969,2.42928,2.42952,69600000.0
2007-09-07 06:32:00,2.4298,2.4298,2.42965,2.42965,170300000.0
2007-09-07 06:33:00,2.4297,2.4297,2.4297,2.4297,17600000.0
2007-09-07 06:34:00,2.4297,2.4297,2.4297,2.4297,8800000.0
2007-09-07 06:35:00,2.4297,2.4297,2.4297,2.4297,20800000.0
2007-09-07 06:36:00,2.4297,2.4298,2.4294,2.4297,62000000.0
2007-09-07 06:37:00,2.4297,2.4297,2.4294,2.4297,101400000.0
2007-09-07 06:38:00,2.4297,2.4299,2.4291,2.42955,430300000.0
2007-09-07 06:39:00,2.4295,2.4299,2.42945,2.4297,148000000.0
2007-09-07 06:40:00,2.4297,2.4297,2.4292,2.4294,378500000.0
2007-09-07 06:41:00,2.42925,2.42925,2.4291,2.4291,57900000.0
2007-09-07 06:42:00,2.4292,2.4295,2.4291,2.4292,402099998.0
2007-09-07 06:43:00,2.4293,2.4297,2.4292,2.4295,373900000.0
2007-09-07 06:44:00,2.4295,2.4299,2.4291,2.4292,446500001.0
2007-09-07 06:45:00,2.4292,2.4295,2.4291,2.4295,140700000.0
2007-09-07 06:46:00,2.4293,2.4295,2.4293,2.4295,25500000.0
2007-09-07 06:47:00,2.4295,2.4297,2.4295,2.4296,79900000.0
2007-09-07 06:48:00,2.4295,2.4297,2.4294,2.4297,95500000.0
2007-09-07 06:49:00,2.4296,2.4297,2.4289,2.429,337800000.0
2007-09-07 06:50:00,2.4292,2.4292,2.4288,2.4291,206900000.0
2007-09-07 06:51:00,2.4291,2.4293,2.4288,2.429,148600000.0
2007-09-07 06:52:00,2.42895,2.4292,2.4289,2.4292,88000000.0
2007-09-07 06:53:00,2.4292,2.4299,2.4292,2.4299,182800000.0
2007-09-07 06:54:00,2.43,2.4301,2.4296,2.4296,32800000.0
2007-09-07 06:55:00,2.4296,2.4298,2.4294,2.4298,107100001.0
2007-09-07 06:56:00,2.4298,2.4301,2.4296,2.4296,46500000.0
2007-09-07 06:57:00,2.4296,2.4296,2.4286,2.4294,283200000.0
2007-09-07 06:58:00,2.4294,2.4294,2.4292,2.4293,164000000.0
2007-09-07 06:59:00,2.4293,2.4293,2.4289,2.429,143600000.0
2007-09-07 07:00:00,2.4289,2.4296,2.4289,2.4289,222100000.0
2007-09-07 07:01:00,2.4289,2.4291,2.4284,2.42895,298900000.0
2007-09-07 07:02:00,2.4291,2.4291,2.42895,2.4291,27200000.0
2007-09-07 07:03:00,2.4291,2.4293,2.4291,2.4291,32000000.0
2007-09-07 07:04:00,2.4291,2.4291,2.4291,2.4291,7200000.0
2007-09-07 07:05:00,2.4291,2.4291,2.4291,2.4291,10400000.0
2007-09-07 07:06:00,2.4291,2.4291,2.4289,2.429,84800000.0
2007-09-07 07:07:00,2.429,2.429,2.4289,2.4289,24000000.0
2007-09-07 07:08:00,2.4289,2.4292,2.4287,2.42905,337400001.0
2007-09-07 07:09:00,2.429,2.4293,2.429,2.429,360600000.0
2007-09-07 07:10:00,2.429,2.429,2.4289,2.429,127200000.0
2007-09-07 07:11:00,2.429,2.429,2.429,2.429,69600000.0
2007-09-07 07:12:00,2.429,2.429,2.4289,2.4289,52800000.0
2007-09-07 07:13:00,2.4289,2.4291,2.42875,2.4289,167900000.0
2007-09-07 07:14:00,2.4289,2.4292,2.4289,2.4292,188300000.0
2007-09-07 07:15:00,2.4292,2.4293,2.42915,2.42915,174200000.0
2007-09-07 07:16:00,2.4291,2.4291,2.4291,2.4291,8800000.0
2007-09-07 07:17:00,2.4292,2.4292,2.4288,2.4291,204500000.0
2007-09-07 07:18:00,2.4291,2.4294,2.42865,2.42905,429400000.0
2007-09-07 07:19:00,2.42905,2.4295,2.429,2.4295,223000002.0
2007-09-07 07:20:00,2.4295,2.4298,2.4282,2.42875,675000000.0
2007-09-07 07:21:00,2.4287,2.4289,2.4287,2.4288,177600000.0
2007-09-07 07:22:00,2.4288,2.4291,2.4288,2.429,80000000.0
2007-09-07 07:23:00,2.429,2.4294,2.4288,2.4292,297400000.0
2007-09-07 07:24:00,2.4292,2.4298,2.4292,2.4296,160800000.0
2007-09-07 07:25:00,2.42955,2.42955,2.42905,2.4293,129500000.0
2007-09-07 07:26:00,2.4293,2.4293,2.4286,2.4292,154400000.0
2007-09-07 07:27:00,2.4292,2.4292,2.42895,2.4292,46600000.0
2007-09-07 07:28:00,2.4292,2.4293,2.4289,2.4291,232900000.0
2007-09-07 07:29:00,2.4291,2.42925,2.429,2.42905,163200000.0
2007-09-07 07:30:00,2.429,2.42905,2.429,2.429,79200000.0
2007-09-07 07:31:00,2.429,2.429,2.428,2.4288,223000000.0
2007-09-07 07:32:00,2.4287,2.4289,2.4283,2.4284,233700000.0
2007-09-07 07:33:00,2.4285,2.4285,2.4284,2.4285,40300000.0
2007-09-07 07:34:00,2.4285,2.42855,2.4284,2.4284,55200000.0
2007-09-07 07:35:00,2.4284,2.4286,2.4284,2.4284,49600000.0
2007-09-07 07:36:00,2.4285,2.4287,2.4285,2.4287,40800000.0
2007-09-07 07:37:00,2.4286,2.4287,2.4285,2.4285,52800000.0
2007-09-07 07:38:00,2.4285,2.4285,2.4284,2.4284,12000000.0
2007-09-07 07:39:00,2.4285,2.4286,2.428,2.4281,330400001.0
2007-09-07 07:40:00,2.4281,2.4283,2.428,2.4282,125700000.0
2007-09-07 07:41:00,2.4282,2.4286,2.4282,2.4282,290400000.0
2007-09-07 07:42:00,2.4282,2.4285,2.4281,2.4282,125900000.0
2007-09-07 07:43:00,2.4282,2.4284,2.4281,2.4282,169200000.0
2007-09-07 07:44:00,2.4282,2.4282,2.428,2.4282,82500000.0
2007-09-07 07:45:00,2.4285,2.4285,2.4281,2.4281,76500000.0
2007-09-07 07:46:00,2.4282,2.4285,2.4281,2.4282,332700000.0
2007-09-07 07:47:00,2.4282,2.4284,2.4282,2.4283,122500000.0
2007-09-07 07:48:00,2.4286,2.4286,2.4282,2.4282,116800000.0
2007-09-07 07:49:00,2.4282,2.4283,2.4282,2.4282,80000000.0
2007-09-07 07:50:00,2.4282,2.4284,2.4281,2.4281,56800000.0
2007-09-07 07:51:00,2.428,2.4283,2.428,2.4282,157300000.0
2007-09-07 07:52:00,2.4282,2.4282,2.428,2.4281,210000000.0
2007-09-07 07:53:00,2.4281,2.42815,2.428,2.42815,97900000.0
2007-09-07 07:54:00,2.42815,2.4283,2.4281,2.4282,86300000.0
2007-09-07 07:55:00,2.4281,2.4282,2.4281,2.4282,81600000.0
2007-09-07 07:56:00,2.4282,2.4283,2.42805,2.4283,91200000.0
2007-09-07 07:57:00,2.4282,2.4282,2.428,2.4282,124900000.0
2007-09-07 07:58:00,2.4282,2.4284,2.4281,2.42825,117400000.0
2007-09-07 07:59:00,2.42825,2.4284,2.4279,2.42815,171400001.0
2007-09-07 08:00:00,2.4281,2.42825,2.428,2.42815,54400000.0
2007-09-07 08:01:00,2.4282,2.4285,2.4281,2.4281,386700002.0
2007-09-07 08:02:00,2.4284,2.4285,2.4282,2.4283,333800000.0
2007-09-07 08:03:00,2.4283,2.4283,2.4278,2.428,169699999.0
2007-09-07 08:04:00,2.4279,2.4282,2.4278,2.428,126300001.0
2007-09-07 08:05:00,2.428,2.4284,2.428,2.4282,225600000.0
2007-09-07 08:06:00,2.4283,2.4283,2.4281,2.4281,23200000.0
2007-09-07 08:07:00,2.4281,2.4285,2.428,2.4283,237100000.0
2007-09-07 08:08:00,2.4283,2.4284,2.4279,2.4283,198400000.0
2007-09-07 08:09:00,2.4282,2.4284,2.428,2.4282,86000000.0
2007-09-07 08:10:00,2.4282,2.4282,2.4277,2.428,212800000.0
2007-09-07 08:11:00,2.4281,2.4281,2.4278,2.428,200800000.0
2007-09-07 08:12:00,2.428,2.4283,2.428,2.4281,114200000.0
2007-09-07 08:13:00,2.4281,2.4284,2.4281,2.4284,145600000.0
2007-09-07 08:14:00,2.4284,2.4287,2.4282,2.4282,115200000.0
2007-09-07 08:15:00,2.4282,2.4284,2.4281,2.4282,134000000.0
2007-09-07 08:16:00,2.4282,2.4286,2.4282,2.4284,165000000.0
2007-09-07 08:17:00,2.4284,2.4287,2.4283,2.4287,55600000.0
2007-09-07 08:18:00,2.4287,2.4293,2.4285,2.4291,280499999.0
2007-09-07 08:19:00,2.4292,2.4294,2.4288,2.42885,313600000.0
2007-09-07 08:20:00,2.4291,2.4292,2.4288,2.4288,112800000.0
2007-09-07 08:21:00,2.42875,2.4291,2.42875,2.4289,92800000.0
2007-09-07 08:22:00,2.4289,2.4289,2.42845,2.4287,184600000.0
2007-09-07 08:23:00,2.4287,2.4287,2.4282,2.4282,217600000.0
2007-09-07 08:24:00,2.4282,2.4286,2.4282,2.4286,264300000.0
2007-09-07 08:25:00,2.42835,2.4287,2.4281,2.4283,331600001.0
2007-09-07 08:26:00,2.4283,2.4284,2.42795,2.4283,289900000.0
2007-09-07 08:27:00,2.4282,2.4283,2.42815,2.4283,27100000.0
2007-09-07 08:28:00,2.4283,2.4285,2.4281,2.4283,78000000.0
2007-09-07 08:29:00,2.4283,2.4288,2.4282,2.4287,269300000.0
2007-09-07 08:30:00,2.4287,2.4288,2.4281,2.4285,169500000.0
2007-09-07 08:31:00,2.4285,2.4286,2.4283,2.4285,231800000.0
2007-09-07 08:32:00,2.4285,2.4285,2.4279,2.42805,178800000.0
2007-09-07 08:33:00,2.4281,2.42825,2.428,2.42825,224200000.0
2007-09-07 08:34:00,2.42825,2.42845,2.4282,2.42835,165500000.0
2007-09-07 08:35:00,2.4283,2.42865,2.4282,2.4285,311000000.0
2007-09-07 08:36:00,2.4283,2.4285,2.4282,2.4283,168700000.0
2007-09-07 08:37:00,2.4283,2.4283,2.4283,2.4283,59200000.0
2007-09-07 08:38:00,2.4283,2.4283,2.4279,2.4282,247300000.0
2007-09-07 08:39:00,2.4282,2.4283,2.4279,2.42815,323499998.0
2007-09-07 08:40:00,2.42815,2.4282,2.428,2.4281,80800000.0
2007-09-07 08:41:00,2.4281,2.4282,2.428,2.4281,136000000.0
2007-09-07 08:42:00,2.4281,2.4282,2.428,2.4281,133900000.0
2007-09-07 08:43:00,2.4281,2.4281,2.4277,2.4279,172500000.0
2007-09-07 08:44:00,2.4279,2.4279,2.4274,2.4277,429600000.0
2007-09-07 08:45:00,2.4277,2.4281,2.4274,2.42765,680900005.0
2007-09-07 08:46:00,2.42765,2.4277,2.4268,2.4269,600799999.0
2007-09-07 08:47:00,2.4269,2.427,2.4262,2.42675,849300002.0
2007-09-07 08:48:00,2.4267,2.4269,2.4264,2.4266,648700000.0
2007-09-07 08:49:00,2.4266,2.42675,2.4264,2.4266,269800002.0
2007-09-07 08:50:00,2.4266,2.4268,2.42635,2.4268,283500000.0
2007-09-07 08:51:00,2.42675,2.4271,2.4266,2.4269,449000001.0
2007-09-07 08:52:00,2.42685,2.4272,2.4268,2.42695,392099999.0
2007-09-07 08:53:00,2.4268,2.4271,2.4266,2.4266,213100000.0
2007-09-07 08:54:00,2.4267,2.4267,2.4257,2.426,1231400008.0
2007-09-07 08:55:00,2.426,2.4263,2.4258,2.4261,1353200012.0
2007-09-07 08:56:00,2.4262,2.4267,2.4259,2.4264,799500001.0
2007-09-07 08:57:00,2.4264,2.4267,2.4264,2.4265,101200000.0
2007-09-07 08:58:00,2.4265,2.4266,2.4263,2.4263,552999999.0
2007-09-07 08:59:00,2.4263,2.4267,2.4263,2.4267,283500000.0
2007-09-07 09:00:00,2.4266,2.4269,2.4264,2.4266,579200000.0
2007-09-07 09:01:00,2.4266,2.4269,2.4264,2.4269,271800001.0
2007-09-07 09:02:00,2.4269,2.4269,2.4267,2.4267,198799999.0
2007-09-07 09:03:00,2.4267,2.4269,2.4265,2.4266,428100001.0
2007-09-07 09:04:00,2.4266,2.4268,2.42635,2.4266,202900000.0
2007-09-07 09:05:00,2.4266,2.4266,2.4263,2.4264,299300001.0
2007-09-07 09:06:00,2.42645,2.4267,2.42585,2.426,621300004.0
2007-09-07 09:07:00,2.4259,2.4263,2.4259,2.4259,1162799999.0
2007-09-07 09:08:00,2.42585,2.426,2.4257,2.4258,544700005.0
2007-09-07 09:09:00,2.4258,2.426,2.4252,2.4252,577599999.0
2007-09-07 09:10:00,2.4252,2.4253,2.4248,2.42505,966299997.0
2007-09-07 09:11:00,2.425,2.4251,2.4248,2.4249,494599998.0
2007-09-07 09:12:00,2.4249,2.425,2.4247,2.4248,385200000.0
2007-09-07 09:13:00,2.4248,2.4249,2.4246,2.4247,339999998.0
2007-09-07 09:14:00,2.4247,2.4249,2.4246,2.4247,510800000.0
2007-09-07 09:15:00,2.4247,2.4251,2.4246,2.4248,916700005.0
2007-09-07 09:16:00,2.4247,2.425,2.4241,2.4241,667800000.0
2007-09-07 09:17:00,2.4241,2.4243,2.4232,2.4242,755500000.0
2007-09-07 09:18:00,2.4242,2.4242,2.423,2.4238,1339400005.0
2007-09-07 09:19:00,2.4239,2.4248,2.42375,2.4243,1053499999.0
2007-09-07 09:20:00,2.4243,2.425,2.4241,2.4248,686800000.0
2007-09-07 09:21:00,2.425,2.425,2.4244,2.42445,729700006.0
2007-09-07 09:22:00,2.42445,2.4248,2.42445,2.4246,253200000.0
2007-09-07 09:23:00,2.42455,2.4247,2.4241,2.4242,788700000.0
2007-09-07 09:24:00,2.42415,2.4243,2.42395,2.4243,780600000.0
2007-09-07 09:25:00,2.4243,2.4243,2.4239,2.424,388200000.0
2007-09-07 09:26:00,2.42395,2.42395,2.4237,2.4237,429700000.0
2007-09-07 09:27:00,2.4237,2.4238,2.4236,2.4238,370600001.0
2007-09-07 09:28:00,2.4238,2.4241,2.42375,2.424,394900001.0
2007-09-07 09:29:00,2.424,2.4241,2.4239,2.4239,157000000.0
2007-09-07 09:30:00,2.4241,2.4248,2.4241,2.4248,103100000.0
2007-09-07 09:31:00,2.4248,2.425,2.4246,2.4247,152000000.0
2007-09-07 09:32:00,2.4247,2.4255,2.4247,2.4254,179700000.0
2007-09-07 09:33:00,2.4254,2.4254,2.4248,2.4249,165000000.0
2007-09-07 09:34:00,2.4249,2.4255,2.4248,2.4251,370899999.0
2007-09-07 09:35:00,2.4251,2.4257,2.425,2.4255,336800001.0
2007-09-07 09:36:00,2.4254,2.4256,2.4252,2.4252,188800000.0
2007-09-07 09:37:00,2.4252,2.42575,2.4252,2.4255,197800000.0
2007-09-07 09:38:00,2.4255,2.4255,2.4253,2.4253,147600000.0
2007-09-07 09:39:00,2.4253,2.4256,2.4252,2.4256,445000000.0
2007-09-07 09:40:00,2.4257,2.4257,2.4256,2.4257,132800000.0
2007-09-07 09:41:00,2.4257,2.4259,2.4256,2.4258,305600000.0
2007-09-07 09:42:00,2.4258,2.426,2.4256,2.4258,322200000.0
2007-09-07 09:43:00,2.4258,2.4258,2.4255,2.4257,379600001.0
2007-09-07 09:44:00,2.4257,2.42595,2.42535,2.42555,791300000.0
2007-09-07 09:45:00,2.4256,2.4258,2.4253,2.4253,701199999.0
2007-09-07 09:46:00,2.4253,2.4254,2.4249,2.4251,660599997.0
2007-09-07 09:47:00,2.4251,2.4251,2.4245,2.42475,444200001.0
2007-09-07 09:48:00,2.4248,2.425,2.4247,2.4247,436800000.0
2007-09-07 09:49:00,2.4247,2.4252,2.4247,2.425,414000002.0
2007-09-07 09:50:00,2.425,2.4252,2.4244,2.4246,403700000.0
2007-09-07 09:51:00,2.4246,2.4249,2.4242,2.4246,495699998.0
2007-09-07 09:52:00,2.4246,2.4249,2.4246,2.4247,373100000.0
2007-09-07 09:53:00,2.4247,2.425,2.4242,2.4246,642799999.0
2007-09-07 09:54:00,2.4246,2.4254,2.4245,2.4252,792799998.0
2007-09-07 09:55:00,2.4252,2.4257,2.42485,2.42485,599699999.0
2007-09-07 09:56:00,2.4249,2.4254,2.42465,2.425,1119500000.0
2007-09-07 09:57:00,2.425,2.4252,2.4247,2.4249,608200001.0
2007-09-07 09:58:00,2.4249,2.4253,2.4249,2.4251,456900000.0
2007-09-07 09:59:00,2.425,2.4253,2.4249,2.4252,225400000.0
2007-09-07 10:00:00,2.4252,2.4253,2.425,2.4253,730400000.0
2007-09-07 10:01:00,2.4253,2.4258,2.4248,2.4251,361400000.0
2007-09-07 10:02:00,2.4251,2.4254,2.425,2.4253,814199997.0
2007-09-07 10:03:00,2.4253,2.4255,2.4251,2.42515,178700000.0
2007-09-07 10:04:00,2.42515,2.4254,2.425,2.4251,304000000.0
2007-09-07 10:05:00,2.4251,2.4253,2.425,2.4252,248200001.0
2007-09-07 10:06:00,2.4252,2.4254,2.425,2.4251,311000000.0
2007-09-07 10:07:00,2.4251,2.4251,2.4248,2.425,260100000.0
2007-09-07 10:08:00,2.425,2.4253,2.4249,2.4252,541999998.0
2007-09-07 10:09:00,2.4252,2.426,2.425,2.4256,878700000.0
2007-09-07 10:10:00,2.4256,2.4258,2.4252,2.4254,594799999.0
2007-09-07 10:11:00,2.4254,2.4256,2.4253,2.4254,604600000.0
2007-09-07 10:12:00,2.4255,2.4256,2.42525,2.4253,355299998.0
2007-09-07 10:13:00,2.4253,2.4255,2.4252,2.4255,510499998.0
2007-09-07 10:14:00,2.4255,2.4258,2.4254,2.4256,208600000.0
2007-09-07 10:15:00,2.4256,2.4256,2.4253,2.4254,210400000.0
2007-09-07 10:16:00,2.4254,2.4255,2.4253,2.4253,147900000.0
2007-09-07 10:17:00,2.4254,2.4254,2.4252,2.42525,96000000.0
2007-09-07 10:18:00,2.4253,2.4253,2.42495,2.42495,135900000.0
2007-09-07 10:19:00,2.425,2.425,2.42485,2.42485,61900000.0
2007-09-07 10:20:00,2.42485,2.4251,2.4248,2.4251,262000000.0
2007-09-07 10:21:00,2.4251,2.4251,2.4247,2.4247,355300000.0
2007-09-07 10:22:00,2.4248,2.4251,2.4244,2.4249,820299993.0
2007-09-07 10:23:00,2.4249,2.4249,2.4245,2.4246,228700001.0
2007-09-07 10:24:00,2.4246,2.4247,2.4243,2.4247,314000001.0
2007-09-07 10:25:00,2.4247,2.42475,2.4244,2.4246,248700000.0
2007-09-07 10:26:00,2.4246,2.4251,2.4246,2.425,370400000.0
2007-09-07 10:27:00,2.425,2.4251,2.4249,2.4251,171300000.0
2007-09-07 10:28:00,2.4251,2.4254,2.425,2.4254,150700000.0
2007-09-07 10:29:00,2.4254,2.4265,2.42535,2.4264,968700002.0
2007-09-07 10:30:00,2.4263,2.4267,2.4261,2.42655,870399998.0
2007-09-07 10:31:00,2.4266,2.4267,2.4261,2.4265,782799996.0
2007-09-07 10:32:00,2.4264,2.4264,2.426,2.4262,390000000.0
2007-09-07 10:33:00,2.4262,2.4262,2.4253,2.4253,584800000.0
2007-09-07 10:34:00,2.4253,2.4253,2.4248,2.4249,308400000.0
2007-09-07 10:35:00,2.4249,2.4253,2.4244,2.425,446200000.0
2007-09-07 10:36:00,2.4252,2.4253,2.425,2.4251,202300000.0
2007-09-07 10:37:00,2.4251,2.4251,2.4249,2.4251,360900000.0
2007-09-07 10:38:00,2.4251,2.4253,2.42495,2.4252,178500001.0
2007-09-07 10:39:00,2.4252,2.4252,2.4248,2.42495,429400000.0
2007-09-07 10:40:00,2.425,2.4255,2.4249,2.4255,539500000.0
2007-09-07 10:41:00,2.4255,2.4255,2.4251,2.4253,456199999.0
2007-09-07 10:42:00,2.4253,2.42535,2.42515,2.4253,189200000.0
2007-09-07 10:43:00,2.4253,2.4253,2.42505,2.4252,273400000.0
2007-09-07 10:44:00,2.4252,2.42555,2.4252,2.4254,167600000.0
2007-09-07 10:45:00,2.4254,2.4258,2.42495,2.4251,528799997.0
2007-09-07 10:46:00,2.425,2.4253,2.4247,2.4253,373100000.0
2007-09-07 10:47:00,2.42515,2.4255,2.4249,2.42525,626499999.0
2007-09-07 10:48:00,2.4252,2.4255,2.4246,2.42475,618800000.0
2007-09-07 10:49:00,2.4246,2.42515,2.4246,2.42505,533000000.0
2007-09-07 10:50:00,2.42505,2.42505,2.4247,2.4249,654900000.0
2007-09-07 10:51:00,2.4249,2.425,2.4248,2.4248,602900003.0
2007-09-07 10:52:00,2.4248,2.4249,2.4238,2.424,1283500003.0
2007-09-07 10:53:00,2.424,2.4242,2.4236,2.4236,546699999.0
2007-09-07 10:54:00,2.4237,2.4239,2.4236,2.4237,467500000.0
2007-09-07 10:55:00,2.4237,2.4241,2.4234,2.4239,576200000.0
2007-09-07 10:56:00,2.4239,2.424,2.42365,2.4237,547299997.0
2007-09-07 10:57:00,2.4237,2.4238,2.4235,2.4237,456300000.0
2007-09-07 10:58:00,2.4237,2.4238,2.4237,2.4237,115399999.0
2007-09-07 10:59:00,2.4238,2.424,2.4238,2.424,157200000.0
2007-09-07 11:00:00,2.4239,2.4243,2.4239,2.424,920100003.0
2007-09-07 11:01:00,2.424,2.4242,2.4239,2.4241,445299997.0
2007-09-07 11:02:00,2.4242,2.4244,2.4239,2.4244,281700002.0
2007-09-07 11:03:00,2.4244,2.4247,2.4244,2.4246,561100000.0
2007-09-07 11:04:00,2.4246,2.4248,2.4245,2.4247,429299997.0
2007-09-07 11:05:00,2.4247,2.4249,2.4247,2.4249,88800000.0
2007-09-07 11:06:00,2.4249,2.425,2.4248,2.4248,67200000.0
2007-09-07 11:07:00,2.4248,2.4254,2.4248,2.4251,335000001.0
2007-09-07 11:08:00,2.4252,2.4254,2.4251,2.4251,412200000.0
2007-09-07 11:09:00,2.4251,2.4252,2.4248,2.4249,283800000.0
2007-09-07 11:10:00,2.42495,2.425,2.4248,2.42495,115200000.0
2007-09-07 11:11:00,2.425,2.425,2.4248,2.42485,111300000.0
2007-09-07 11:12:00,2.4248,2.42515,2.4248,2.42505,274799999.0
2007-09-07 11:13:00,2.425,2.42505,2.4248,2.425,382399999.0
2007-09-07 11:14:00,2.4249,2.4257,2.4249,2.4253,457399995.0
2007-09-07 11:15:00,2.4255,2.4256,2.4253,2.4254,217000000.0
2007-09-07 11:16:00,2.4254,2.4257,2.4253,2.4255,357099999.0
2007-09-07 11:17:00,2.4255,2.4255,2.4247,2.4248,235500000.0
2007-09-07 11:18:00,2.4248,2.425,2.4247,2.4248,333899999.0
2007-09-07 11:19:00,2.4248,2.4251,2.4243,2.4247,416600002.0
2007-09-07 11:20:00,2.4246,2.4251,2.4246,2.4248,152600000.0
2007-09-07 11:21:00,2.4248,2.425,2.4246,2.4248,750799997.0
2007-09-07 11:22:00,2.4247,2.4249,2.4245,2.4246,656499999.0
2007-09-07 11:23:00,2.4246,2.4248,2.4245,2.4245,197600000.0
2007-09-07 11:24:00,2.4245,2.4246,2.4243,2.4243,295200000.0
2007-09-07 11:25:00,2.4243,2.4249,2.4242,2.4246,638700000.0
2007-09-07 11:26:00,2.4246,2.4251,2.4246,2.4248,254800001.0
2007-09-07 11:27:00,2.4247,2.4248,2.4244,2.4244,408399997.0
2007-09-07 11:28:00,2.4244,2.4245,2.4242,2.4245,195600000.0
2007-09-07 11:29:00,2.42445,2.4248,2.4244,2.4248,178900000.0
2007-09-07 11:30:00,2.4248,2.4248,2.42455,2.4246,183100000.0
2007-09-07 11:31:00,2.4247,2.4248,2.4245,2.4246,96800000.0
2007-09-07 11:32:00,2.4246,2.4246,2.4241,2.4243,231200000.0
2007-09-07 11:33:00,2.4243,2.4246,2.4241,2.4245,226400000.0
2007-09-07 11:34:00,2.4245,2.4249,2.4244,2.42475,264500000.0
2007-09-07 11:35:00,2.4248,2.425,2.4248,2.4248,554300002.0
2007-09-07 11:36:00,2.4249,2.4249,2.4246,2.4247,243899999.0
2007-09-07 11:37:00,2.4247,2.4248,2.4247,2.4248,97000000.0
2007-09-07 11:38:00,2.4248,2.4249,2.4244,2.4246,347300000.0
2007-09-07 11:39:00,2.42465,2.4248,2.4244,2.4248,258099998.0
2007-09-07 11:40:00,2.4248,2.4249,2.4247,2.4247,63200000.0
2007-09-07 11:41:00,2.4247,2.4247,2.4244,2.4246,447999997.0
2007-09-07 11:42:00,2.4246,2.4247,2.4245,2.4245,194200000.0
2007-09-07 11:43:00,2.4245,2.4247,2.4244,2.42445,191700000.0
2007-09-07 11:44:00,2.4245,2.4247,2.4244,2.4247,221100000.0
2007-09-07 11:45:00,2.4246,2.4248,2.4246,2.4246,247100000.0
2007-09-07 11:46:00,2.4246,2.4246,2.4244,2.4246,96200000.0
2007-09-07 11:47:00,2.4246,2.42465,2.4244,2.42465,152300000.0
2007-09-07 11:48:00,2.4247,2.4251,2.4246,2.4251,86200000.0
2007-09-07 11:49:00,2.4248,2.4253,2.4248,2.4253,494399998.0
2007-09-07 11:50:00,2.4253,2.4254,2.4251,2.4254,320400000.0
2007-09-07 11:51:00,2.4254,2.4254,2.4252,2.4253,182000000.0
2007-09-07 11:52:00,2.4254,2.4257,2.4252,2.4256,258700000.0
2007-09-07 11:53:00,2.4256,2.4258,2.4254,2.4255,384799995.0
2007-09-07 11:54:00,2.4255,2.4257,2.4253,2.4255,236600000.0
2007-09-07 11:55:00,2.4255,2.426,2.4252,2.426,590999998.0
2007-09-07 11:56:00,2.426,2.4262,2.4258,2.4261,397100000.0
2007-09-07 11:57:00,2.4261,2.4261,2.426,2.426,365600001.0
2007-09-07 11:58:00,2.426,2.4269,2.42595,2.4267,1218999993.0
2007-09-07 11:59:00,2.4268,2.427,2.4255,2.4268,813400000.0
2007-09-07 12:00:00,2.4267,2.4268,2.4259,2.4267,1329299993.0
2007-09-07 12:01:00,2.4267,2.4271,2.4266,2.4268,1051799998.0
2007-09-07 12:02:00,2.42675,2.427,2.42655,2.4269,735899999.0
2007-09-07 12:03:00,2.4268,2.4273,2.4268,2.4269,548000000.0
2007-09-07 12:04:00,2.4269,2.4272,2.4267,2.427,804199998.0
2007-09-07 12:05:00,2.427,2.4278,2.42685,2.4271,886999994.0
2007-09-07 12:06:00,2.4271,2.4276,2.427,2.427,759499999.0
2007-09-07 12:07:00,2.427,2.4272,2.427,2.427,215200000.0
2007-09-07 12:08:00,2.427,2.42725,2.4269,2.42725,393200000.0
2007-09-07 12:09:00,2.42725,2.4276,2.427,2.427,237000000.0
2007-09-07 12:10:00,2.427,2.427,2.4265,2.4266,361000000.0
2007-09-07 12:11:00,2.4266,2.4267,2.4263,2.4264,608100000.0
2007-09-07 12:12:00,2.4264,2.4265,2.4262,2.4262,268499999.0
2007-09-07 12:13:00,2.4263,2.4266,2.4261,2.4266,393100002.0
2007-09-07 12:14:00,2.4266,2.4271,2.4265,2.4269,238900000.0
2007-09-07 12:15:00,2.4271,2.4277,2.4269,2.4276,428600000.0
2007-09-07 12:16:00,2.4277,2.4277,2.4274,2.4274,182700000.0
2007-09-07 12:17:00,2.4274,2.428,2.4271,2.4277,359299997.0
2007-09-07 12:18:00,2.4277,2.4279,2.42745,2.42765,222499999.0
2007-09-07 12:19:00,2.4277,2.4277,2.4276,2.4277,16800000.0
2007-09-07 12:20:00,2.4277,2.4279,2.4275,2.4278,189800000.0
2007-09-07 12:21:00,2.4277,2.428,2.4276,2.4279,237700002.0
2007-09-07 12:22:00,2.4279,2.4283,2.4277,2.4278,524700001.0
2007-09-07 12:23:00,2.4279,2.4281,2.4277,2.4278,325199998.0
2007-09-07 12:24:00,2.4278,2.4282,2.4278,2.4282,154300000.0
2007-09-07 12:25:00,2.4281,2.4282,2.4275,2.4275,655300000.0
2007-09-07 12:26:00,2.4275,2.4278,2.4272,2.4275,489100000.0
2007-09-07 12:27:00,2.4273,2.4278,2.4272,2.4276,252999999.0
2007-09-07 12:28:00,2.4276,2.4279,2.4275,2.4276,225500000.0
2007-09-07 12:29:00,2.4278,2.4281,2.4276,2.4276,481500000.0
2007-09-07 12:30:00,2.42755,2.4279,2.4274,2.4277,361200000.0
2007-09-07 12:31:00,2.4277,2.4282,2.4276,2.42805,491999995.0
2007-09-07 12:32:00,2.42805,2.4284,2.4279,2.4282,474099999.0
2007-09-07 12:33:00,2.4282,2.4288,2.4279,2.4287,1068700001.0
2007-09-07 12:34:00,2.4287,2.4295,2.4287,2.42925,563299997.0
2007-09-07 12:35:00,2.4293,2.4293,2.4285,2.4287,1146399992.0
2007-09-07 12:36:00,2.4287,2.4289,2.4286,2.4289,464499990.0
2007-09-07 12:37:00,2.4289,2.4289,2.4284,2.4289,467800001.0
2007-09-07 12:38:00,2.4289,2.429,2.4286,2.4289,280899999.0
2007-09-07 12:39:00,2.4289,2.429,2.4289,2.4289,102800000.0
2007-09-07 12:40:00,2.4289,2.4289,2.4286,2.4288,117100000.0
2007-09-07 12:41:00,2.4289,2.4289,2.4283,2.4283,594500000.0
2007-09-07 12:42:00,2.4284,2.4287,2.4282,2.4284,435200002.0
2007-09-07 12:43:00,2.4284,2.4285,2.4282,2.4284,218599999.0
2007-09-07 12:44:00,2.4285,2.42875,2.4283,2.4287,1598700001.0
2007-09-07 12:45:00,2.4287,2.4288,2.4285,2.4286,631699998.0
2007-09-07 12:46:00,2.4286,2.4289,2.4285,2.4286,477199998.0
2007-09-07 12:47:00,2.4286,2.42885,2.4286,2.42885,303400000.0
2007-09-07 12:48:00,2.42885,2.42885,2.4286,2.4288,330900000.0
2007-09-07 12:49:00,2.4288,2.4294,2.4286,2.4292,644900000.0
2007-09-07 12:50:00,2.4292,2.4297,2.4288,2.4289,682899998.0
2007-09-07 12:51:00,2.429,2.429,2.4285,2.4286,504799997.0
2007-09-07 12:52:00,2.4286,2.4288,2.4283,2.4283,392199999.0
2007-09-07 12:53:00,2.4284,2.4288,2.42825,2.4287,352100000.0
2007-09-07 12:54:00,2.4287,2.4287,2.4284,2.4285,176800000.0
2007-09-07 12:55:00,2.4286,2.4288,2.4282,2.4284,480800000.0
2007-09-07 12:56:00,2.4284,2.4285,2.428,2.428,600199996.0
2007-09-07 12:57:00,2.428,2.42865,2.428,2.4284,1064199997.0
2007-09-07 12:58:00,2.4284,2.4287,2.4282,2.4287,269800001.0
2007-09-07 12:59:00,2.4287,2.429,2.4287,2.4288,813800002.0
2007-09-07 13:00:00,2.4288,2.4289,2.428,2.4287,793900000.0
2007-09-07 13:01:00,2.4287,2.4289,2.4281,2.4282,869199993.0
2007-09-07 13:02:00,2.4282,2.4285,2.4274,2.4275,1535599993.0
2007-09-07 13:03:00,2.4275,2.4282,2.4274,2.4277,1695899990.0
2007-09-07 13:04:00,2.4277,2.4279,2.4275,2.4277,855799996.0
2007-09-07 13:05:00,2.4278,2.42825,2.4277,2.42815,950299998.0
2007-09-07 13:06:00,2.4281,2.4283,2.428,2.4282,913899999.0
2007-09-07 13:07:00,2.4282,2.4284,2.428,2.4284,445699999.0
2007-09-07 13:08:00,2.4284,2.4284,2.4279,2.4279,736400001.0
2007-09-07 13:09:00,2.4279,2.42825,2.4279,2.428,534700000.0
2007-09-07 13:10:00,2.428,2.4281,2.4278,2.4281,780399998.0
2007-09-07 13:11:00,2.4281,2.4283,2.428,2.4282,148400000.0
2007-09-07 13:12:00,2.4281,2.4281,2.4279,2.428,722999992.0
2007-09-07 13:13:00,2.4281,2.4283,2.428,2.4281,274800000.0
2007-09-07 13:14:00,2.4281,2.4282,2.4276,2.4278,367100000.0
2007-09-07 13:15:00,2.4278,2.4281,2.4277,2.4279,820199999.0
2007-09-07 13:16:00,2.4279,2.4281,2.4277,2.4279,934799995.0
2007-09-07 13:17:00,2.4279,2.4281,2.4279,2.4279,231600000.0
2007-09-07 13:18:00,2.4279,2.4279,2.4276,2.4276,360999994.0
2007-09-07 13:19:00,2.42765,2.42815,2.4275,2.4277,574200002.0
2007-09-07 13:20:00,2.4276,2.4277,2.4275,2.4277,297399995.0
2007-09-07 13:21:00,2.4277,2.4277,2.4275,2.4276,466700000.0
2007-09-07 13:22:00,2.4276,2.4278,2.4274,2.4276,665100004.0
2007-09-07 13:23:00,2.4276,2.4277,2.4276,2.4276,399599999.0
2007-09-07 13:24:00,2.4277,2.4281,2.4277,2.428,297000000.0
2007-09-07 13:25:00,2.428,2.428,2.4278,2.4279,346399998.0
2007-09-07 13:26:00,2.428,2.4281,2.42785,2.4279,454200000.0
2007-09-07 13:27:00,2.42795,2.4281,2.4279,2.4279,234100000.0
2007-09-07 13:28:00,2.4279,2.4283,2.4279,2.4279,359600000.0
2007-09-07 13:29:00,2.428,2.428,2.4279,2.428,332199997.0
2007-09-07 13:30:00,2.428,2.4282,2.4279,2.4279,213099999.0
2007-09-07 13:31:00,2.4279,2.4279,2.4275,2.4276,699600002.0
2007-09-07 13:32:00,2.4276,2.4277,2.4276,2.4277,106799999.0
2007-09-07 13:33:00,2.4277,2.4277,2.4272,2.4272,273100000.0
2007-09-07 13:34:00,2.4272,2.4275,2.4272,2.4274,86400000.0
2007-09-07 13:35:00,2.4274,2.4274,2.4271,2.4272,66100000.0
2007-09-07 13:36:00,2.4272,2.4272,2.4272,2.4272,23200000.0
2007-09-07 13:37:00,2.4272,2.4272,2.427,2.4271,122600000.0
2007-09-07 13:38:00,2.4271,2.4271,2.4271,2.4271,48800000.0
2007-09-07 13:39:00,2.4271,2.4271,2.4265,2.4265,188300000.0
2007-09-07 13:40:00,2.4265,2.4268,2.4263,2.4267,519000000.0
2007-09-07 13:41:00,2.4266,2.4269,2.4266,2.42685,550800001.0
2007-09-07 13:42:00,2.4269,2.42695,2.4264,2.4265,630900006.0
2007-09-07 13:43:00,2.4265,2.4266,2.4263,2.4265,770499999.0
2007-09-07 13:44:00,2.4265,2.4267,2.4263,2.42645,527899998.0
2007-09-07 13:45:00,2.42645,2.42645,2.4258,2.4261,452100000.0
2007-09-07 13:46:00,2.4261,2.4262,2.426,2.42605,272900000.0
2007-09-07 13:47:00,2.42605,2.4262,2.42585,2.42615,244500000.0
2007-09-07 13:48:00,2.4262,2.4264,2.426,2.4264,220100000.0
2007-09-07 13:49:00,2.4264,2.4264,2.4264,2.4264,59400000.0
2007-09-07 13:50:00,2.4264,2.4264,2.4261,2.42625,239499998.0
2007-09-07 13:51:00,2.4261,2.4266,2.4261,2.4266,369100000.0
2007-09-07 13:52:00,2.4266,2.4266,2.4262,2.4262,110300001.0
2007-09-07 13:53:00,2.4262,2.4264,2.4262,2.4263,515800003.0
2007-09-07 13:54:00,2.4262,2.4265,2.4261,2.4264,815700000.0
2007-09-07 13:55:00,2.4264,2.4267,2.4263,2.4265,441000001.0
2007-09-07 13:56:00,2.4265,2.4267,2.4263,2.4263,252599999.0
2007-09-07 13:57:00,2.4263,2.427,2.4263,2.4268,545599996.0
2007-09-07 13:58:00,2.4268,2.427,2.4263,2.4263,512400000.0
2007-09-07 13:59:00,2.4262,2.4265,2.4261,2.4264,388599999.0
2007-09-07 14:00:00,2.4264,2.4271,2.4264,2.427,409600000.0
2007-09-07 14:01:00,2.427,2.4272,2.4267,2.4272,594500000.0
2007-09-07 14:02:00,2.42705,2.4273,2.4268,2.427,533699998.0
2007-09-07 14:03:00,2.42695,2.4271,2.4267,2.4268,588899999.0
2007-09-07 14:04:00,2.4269,2.42705,2.4268,2.427,282600000.0
2007-09-07 14:05:00,2.427,2.4272,2.4269,2.4271,216600000.0
2007-09-07 14:06:00,2.4271,2.4275,2.4271,2.42715,528200000.0
2007-09-07 14:07:00,2.42715,2.4273,2.4265,2.4272,785200001.0
2007-09-07 14:08:00,2.4272,2.4276,2.4268,2.4271,997700005.0
2007-09-07 14:09:00,2.4271,2.4273,2.4265,2.4267,858700004.0
2007-09-07 14:10:00,2.4269,2.42725,2.4266,2.42725,446799999.0
2007-09-07 14:11:00,2.42725,2.42735,2.4264,2.4264,529600000.0
2007-09-07 14:12:00,2.4264,2.42695,2.4264,2.4269,442200008.0
2007-09-07 14:13:00,2.4269,2.427,2.4265,2.4267,687800000.0
2007-09-07 14:14:00,2.4267,2.42685,2.42655,2.42655,449600000.0
2007-09-07 14:15:00,2.42655,2.4267,2.42655,2.42665,209600000.0
2007-09-07 14:16:00,2.42665,2.4267,2.42655,2.4266,41600000.0
2007-09-07 14:17:00,2.4266,2.4266,2.4263,2.4263,192000000.0
2007-09-07 14:18:00,2.4263,2.4265,2.4258,2.42585,603300000.0
2007-09-07 14:19:00,2.42585,2.42645,2.4258,2.42625,668099999.0
2007-09-07 14:20:00,2.4264,2.4273,2.42625,2.4269,610400000.0
2007-09-07 14:21:00,2.4269,2.4273,2.4268,2.4271,1001800001.0
2007-09-07 14:22:00,2.42715,2.4273,2.4268,2.427,1449799995.0
2007-09-07 14:23:00,2.427,2.4271,2.4266,2.4268,551300000.0
2007-09-07 14:24:00,2.4267,2.4268,2.4262,2.4262,617900000.0
2007-09-07 14:25:00,2.4262,2.4263,2.4258,2.4261,871599999.0
2007-09-07 14:26:00,2.4261,2.4265,2.4258,2.42625,787199998.0
2007-09-07 14:27:00,2.42625,2.4265,2.4261,2.4265,864700000.0
2007-09-07 14:28:00,2.4265,2.4266,2.4263,2.4265,514800000.0
2007-09-07 14:29:00,2.4265,2.4273,2.4247,2.425,426400000.0
2007-09-07 14:30:00,2.425,2.4256,2.4194,2.4207,473200000.0
2007-09-07 14:31:00,2.4205,2.4214,2.4197,2.4198,566900000.0
2007-09-07 14:32:00,2.4198,2.4198,2.417,2.4178,367100000.0
2007-09-07 14:33:00,2.4178,2.4201,2.4178,2.4197,657399997.0
2007-09-07 14:34:00,2.4198,2.4207,2.4193,2.4205,879200000.0
2007-09-07 14:35:00,2.4205,2.421,2.4195,2.4195,795200000.0
2007-09-07 14:36:00,2.4195,2.4206,2.4194,2.4203,767999999.0
2007-09-07 14:37:00,2.4201,2.4205,2.4195,2.4198,789899999.0
2007-09-07 14:38:00,2.4198,2.4199,2.419,2.4195,888299999.0
2007-09-07 14:39:00,2.4194,2.42,2.4192,2.4199,812900000.0
2007-09-07 14:40:00,2.4199,2.4205,2.4198,2.42,880500000.0
2007-09-07 14:41:00,2.42,2.4203,2.4194,2.4196,1499600001.0
2007-09-07 14:42:00,2.4196,2.4207,2.4191,2.4192,1106499999.0
2007-09-07 14:43:00,2.4192,2.4194,2.418,2.4181,992800000.0
2007-09-07 14:44:00,2.4181,2.4187,2.41765,2.4183,1507799995.0
2007-09-07 14:45:00,2.4183,2.4183,2.41595,2.4161,1204300001.0
2007-09-07 14:46:00,2.41605,2.4176,2.41595,2.4174,1569299999.0
2007-09-07 14:47:00,2.4174,2.4184,2.4174,2.4183,1660399985.0
2007-09-07 14:48:00,2.4182,2.4202,2.4181,2.4202,1440399999.0
2007-09-07 14:49:00,2.4202,2.4211,2.4196,2.421,1517499992.0
2007-09-07 14:50:00,2.421,2.421,2.42,2.42,868800000.0
2007-09-07 14:51:00,2.4202,2.4203,2.4193,2.4202,995000000.0
2007-09-07 14:52:00,2.4202,2.4205,2.4199,2.4204,1244800000.0
2007-09-07 14:53:00,2.4204,2.4205,2.4199,2.4203,1606499994.0
2007-09-07 14:54:00,2.4203,2.4207,2.4198,2.4204,1132999995.0
2007-09-07 14:55:00,2.4204,2.4211,2.4196,2.4204,1730999998.0
2007-09-07 14:56:00,2.4204,2.4209,2.4202,2.4206,1611199998.0
2007-09-07 14:57:00,2.4206,2.4207,2.4202,2.4204,1138000002.0
2007-09-07 14:58:00,2.4204,2.4208,2.42015,2.42015,1771800003.0
2007-09-07 14:59:00,2.4201,2.4205,2.41975,2.4202,1559000000.0
2007-09-07 15:00:00,2.4202,2.4203,2.419,2.41905,706800000.0
2007-09-07 15:01:00,2.4191,2.4196,2.419,2.4195,894100000.0
2007-09-07 15:02:00,2.4195,2.4197,2.41895,2.41905,930399995.0
2007-09-07 15:03:00,2.41905,2.4192,2.4176,2.4176,840699999.0
2007-09-07 15:04:00,2.4177,2.4182,2.4174,2.418,929400000.0
2007-09-07 15:05:00,2.41805,2.4181,2.4173,2.4175,1325000002.0
2007-09-07 15:06:00,2.4175,2.4179,2.4174,2.4175,1541800002.0
2007-09-07 15:07:00,2.4176,2.4176,2.4168,2.417,1207300001.0
2007-09-07 15:08:00,2.4169,2.4173,2.4168,2.41685,912100001.0
2007-09-07 15:09:00,2.4167,2.41685,2.4159,2.4159,1140400001.0
2007-09-07 15:10:00,2.4159,2.4162,2.4153,2.4157,989600000.0
2007-09-07 15:11:00,2.4157,2.41595,2.4152,2.4152,953000000.0
2007-09-07 15:12:00,2.4152,2.4158,2.4148,2.4154,1277800006.0
2007-09-07 15:13:00,2.4153,2.4158,2.4149,2.4151,1315399998.0
2007-09-07 15:14:00,2.4152,2.4166,2.4151,2.4161,1315399998.0
2007-09-07 15:15:00,2.4161,2.4168,2.41585,2.4165,1408599994.0
2007-09-07 15:16:00,2.4167,2.4171,2.4164,2.4168,1874099997.0
2007-09-07 15:17:00,2.4166,2.4171,2.4164,2.4171,1229200004.0
2007-09-07 15:18:00,2.4171,2.4173,2.4167,2.4171,1382700000.0
2007-09-07 15:19:00,2.41715,2.4183,2.417,2.4181,966199999.0
2007-09-07 15:20:00,2.4181,2.4182,2.4176,2.4181,1080899996.0
2007-09-07 15:21:00,2.4181,2.4184,2.4178,2.41785,1513499997.0
2007-09-07 15:22:00,2.41785,2.41795,2.4172,2.41725,1006800002.0
2007-09-07 15:23:00,2.4173,2.4173,2.4167,2.4169,1513700002.0
2007-09-07 15:24:00,2.4169,2.4171,2.4165,2.4167,736800000.0
2007-09-07 15:25:00,2.4167,2.4174,2.4166,2.4174,897299999.0
2007-09-07 15:26:00,2.4173,2.4178,2.4168,2.4172,1257400005.0
2007-09-07 15:27:00,2.4172,2.41745,2.4166,2.4166,1420100001.0
2007-09-07 15:28:00,2.4166,2.4167,2.4158,2.4165,1344299996.0
2007-09-07 15:29:00,2.4166,2.4168,2.4161,2.4165,1599199992.0
2007-09-07 15:30:00,2.4165,2.4168,2.4162,2.4164,1703099999.0
2007-09-07 15:31:00,2.4164,2.417,2.4162,2.41685,1381800001.0
2007-09-07 15:32:00,2.4169,2.417,2.4156,2.4157,1511200005.0
2007-09-07 15:33:00,2.4157,2.4157,2.4137,2.4139,727900000.0
2007-09-07 15:34:00,2.4141,2.4156,2.4141,2.41535,1187100001.0
2007-09-07 15:35:00,2.41535,2.4156,2.4145,2.4151,1752299997.0
2007-09-07 15:36:00,2.41505,2.4153,2.4146,2.4151,1153700000.0
2007-09-07 15:37:00,2.4151,2.4153,2.414,2.4144,1260300002.0
2007-09-07 15:38:00,2.4144,2.4146,2.4124,2.41285,1243200001.0
2007-09-07 15:39:00,2.4129,2.413,2.4125,2.4126,1506199996.0
2007-09-07 15:40:00,2.4126,2.4133,2.4123,2.4127,1538699999.0
2007-09-07 15:41:00,2.4127,2.4132,2.4123,2.4132,1332399999.0
2007-09-07 15:42:00,2.41315,2.4135,2.4127,2.4134,1752800003.0
2007-09-07 15:43:00,2.4135,2.414,2.4129,2.413,1243000000.0
2007-09-07 15:44:00,2.413,2.4137,2.4126,2.4137,1823799998.0
2007-09-07 15:45:00,2.4137,2.4143,2.4135,2.4142,1297899999.0
2007-09-07 15:46:00,2.4141,2.415,2.414,2.4142,858099996.0
2007-09-07 15:47:00,2.4142,2.4149,2.4142,2.4148,815000000.0
2007-09-07 15:48:00,2.4148,2.4148,2.4139,2.41405,1281899998.0
2007-09-07 15:49:00,2.4141,2.4151,2.414,2.415,739400001.0
2007-09-07 15:50:00,2.41495,2.4152,2.4147,2.4149,771399999.0
2007-09-07 15:51:00,2.4149,2.4153,2.4147,2.4147,736800003.0
2007-09-07 15:52:00,2.4147,2.415,2.4145,2.415,1290699999.0
2007-09-07 15:53:00,2.4149,2.4149,2.4144,2.4145,338500000.0
2007-09-07 15:54:00,2.41445,2.4146,2.4139,2.4142,1160999996.0
2007-09-07 15:55:00,2.4142,2.415,2.4141,2.4149,705500000.0
2007-09-07 15:56:00,2.4149,2.415,2.41445,2.4147,1398599997.0
2007-09-07 15:57:00,2.41475,2.4151,2.4145,2.4146,1138500000.0
2007-09-07 15:58:00,2.4146,2.415,2.4146,2.4146,449699999.0
2007-09-07 15:59:00,2.4146,2.4148,2.4134,2.41355,827500003.0
2007-09-07 16:00:00,2.41355,2.414,2.41335,2.4137,989000000.0
2007-09-07 16:01:00,2.4137,2.414,2.4136,2.4137,725400001.0
2007-09-07 16:02:00,2.4137,2.4142,2.4137,2.4138,843499994.0
2007-09-07 16:03:00,2.4138,2.414,2.4135,2.4138,798000000.0
2007-09-07 16:04:00,2.4139,2.4145,2.4136,2.4143,1292300001.0
2007-09-07 16:05:00,2.4142,2.4144,2.41365,2.4141,1206700000.0
2007-09-07 16:06:00,2.4141,2.4142,2.4132,2.4133,849400000.0
2007-09-07 16:07:00,2.4133,2.4142,2.4133,2.414,1791300007.0
2007-09-07 16:08:00,2.414,2.4145,2.4139,2.4144,736500000.0
2007-09-07 16:09:00,2.4144,2.4144,2.4136,2.4136,685700000.0
2007-09-07 16:10:00,2.4136,2.4136,2.4127,2.4127,908200002.0
2007-09-07 16:11:00,2.4127,2.4127,2.41185,2.4123,1039100002.0
2007-09-07 16:12:00,2.4123,2.4127,2.412,2.4122,1300000000.0
2007-09-07 16:13:00,2.4122,2.4128,2.412,2.4126,803599998.0
2007-09-07 16:14:00,2.4126,2.4133,2.4126,2.4131,777500000.0
2007-09-07 16:15:00,2.4132,2.4134,2.4123,2.4124,539000000.0
2007-09-07 16:16:00,2.4126,2.4129,2.4122,2.4125,1389300000.0
2007-09-07 16:17:00,2.4127,2.4129,2.4119,2.412,1712400002.0
2007-09-07 16:18:00,2.412,2.4121,2.4114,2.4114,1708800002.0
2007-09-07 16:19:00,2.41145,2.4119,2.4111,2.4117,1477699996.0
2007-09-07 16:20:00,2.4117,2.4121,2.4115,2.4115,795499998.0
2007-09-07 16:21:00,2.4115,2.4121,2.4115,2.4117,977600001.0
2007-09-07 16:22:00,2.4117,2.4119,2.4113,2.4119,878999992.0
2007-09-07 16:23:00,2.4118,2.412,2.4116,2.4119,670700001.0
2007-09-07 16:24:00,2.4119,2.412,2.4115,2.4117,924500002.0
2007-09-07 16:25:00,2.4117,2.412,2.4116,2.4118,1212000003.0
2007-09-07 16:26:00,2.4118,2.4119,2.4114,2.4116,1099400000.0
2007-09-07 16:27:00,2.41155,2.4118,2.4115,2.4118,531100000.0
2007-09-07 16:28:00,2.4117,2.4121,2.4108,2.411,777000000.0
2007-09-07 16:29:00,2.411,2.4116,2.4107,2.4113,1204499997.0
2007-09-07 16:30:00,2.4112,2.4112,2.411,2.41105,1031700000.0
2007-09-07 16:31:00,2.41105,2.4114,2.4109,2.41115,1162400000.0
2007-09-07 16:32:00,2.41115,2.41115,2.4102,2.4105,906200001.0
2007-09-07 16:33:00,2.4105,2.4109,2.4101,2.4105,1076299997.0
2007-09-07 16:34:00,2.4105,2.4105,2.4089,2.4096,1285699997.0
2007-09-07 16:35:00,2.4096,2.4099,2.4084,2.4086,1062999995.0
2007-09-07 16:36:00,2.4089,2.4089,2.4079,2.4082,1164899995.0
2007-09-07 16:37:00,2.4082,2.4094,2.4082,2.4091,1187199999.0
2007-09-07 16:38:00,2.4091,2.4095,2.409,2.4091,917600000.0
2007-09-07 16:39:00,2.4091,2.4092,2.4087,2.4088,548600000.0
2007-09-07 16:40:00,2.4088,2.409,2.4084,2.4087,649600000.0
2007-09-07 16:41:00,2.4088,2.4093,2.4085,2.4085,972599999.0
2007-09-07 16:42:00,2.4084,2.4087,2.4079,2.4084,744700000.0
2007-09-07 16:43:00,2.40835,2.4086,2.4078,2.408,911200000.0
2007-09-07 16:44:00,2.408,2.4083,2.4076,2.4081,1537499999.0
2007-09-07 16:45:00,2.4082,2.4083,2.4076,2.4076,1259999998.0
2007-09-07 16:46:00,2.4076,2.4081,2.4073,2.40795,1514399994.0
2007-09-07 16:47:00,2.4079,2.4081,2.4076,2.4078,1836600002.0
2007-09-07 16:48:00,2.408,2.4083,2.4073,2.4083,1031199998.0
2007-09-07 16:49:00,2.4083,2.4083,2.4068,2.4069,1547700002.0
2007-09-07 16:50:00,2.4069,2.4072,2.4068,2.4072,1134100000.0
2007-09-07 16:51:00,2.4072,2.4072,2.40555,2.4059,1303000000.0
2007-09-07 16:52:00,2.40585,2.4068,2.4057,2.4066,1743300002.0
2007-09-07 16:53:00,2.4066,2.4066,2.40595,2.4063,2094899992.0
2007-09-07 16:54:00,2.4063,2.4067,2.4059,2.40655,1681699993.0
2007-09-07 16:55:00,2.4064,2.4067,2.406,2.40645,1419200000.0
2007-09-07 16:56:00,2.4065,2.4078,2.40645,2.4076,1077100002.0
2007-09-07 16:57:00,2.4077,2.4079,2.4069,2.4076,1096100004.0
2007-09-07 16:58:00,2.4076,2.4082,2.4075,2.4079,1462799999.0
2007-09-07 16:59:00,2.40795,2.4091,2.40795,2.4084,1723600004.0
2007-09-07 17:00:00,2.4085,2.4089,2.4077,2.4078,1918599999.0
2007-09-07 17:01:00,2.4078,2.4081,2.4077,2.4078,1982599999.0
2007-09-07 17:02:00,2.4078,2.4081,2.4075,2.4076,1360400000.0
2007-09-07 17:03:00,2.4076,2.4077,2.4068,2.4073,775900000.0
2007-09-07 17:04:00,2.4073,2.4076,2.4072,2.4075,1203799995.0
2007-09-07 17:05:00,2.40755,2.4087,2.4074,2.4085,1125699999.0
2007-09-07 17:06:00,2.4085,2.4088,2.4085,2.4086,353400000.0
2007-09-07 17:07:00,2.4086,2.4089,2.4083,2.40855,1564200003.0
2007-09-07 17:08:00,2.40855,2.4087,2.4078,2.4082,1613099999.0
2007-09-07 17:09:00,2.4082,2.4084,2.4077,2.4083,1219800003.0
2007-09-07 17:10:00,2.4083,2.4084,2.408,2.4082,1204800008.0
2007-09-07 17:11:00,2.40815,2.4083,2.4077,2.4078,548500001.0
2007-09-07 17:12:00,2.4078,2.4081,2.4076,2.4076,834900002.0
2007-09-07 17:13:00,2.4076,2.4077,2.4075,2.4075,585000003.0
2007-09-07 17:14:00,2.4075,2.4081,2.4074,2.4074,641100000.0
2007-09-07 17:15:00,2.4074,2.4077,2.4073,2.40745,386900001.0
2007-09-07 17:16:00,2.4075,2.4075,2.4072,2.4073,421600000.0
2007-09-07 17:17:00,2.4073,2.4075,2.4067,2.4068,1187699999.0
2007-09-07 17:18:00,2.4068,2.407,2.4063,2.4066,911000002.0
2007-09-07 17:19:00,2.4066,2.4067,2.4056,2.4057,1691999991.0
2007-09-07 17:20:00,2.4057,2.4065,2.4056,2.4063,1388099997.0
2007-09-07 17:21:00,2.4063,2.4066,2.4056,2.4059,809500003.0
2007-09-07 17:22:00,2.406,2.4063,2.405,2.4051,1174500002.0
2007-09-07 17:23:00,2.4051,2.4057,2.4047,2.4055,764800002.0
2007-09-07 17:24:00,2.4055,2.4056,2.4051,2.4054,696900000.0
2007-09-07 17:25:00,2.4054,2.4059,2.4054,2.4056,1292300000.0
2007-09-07 17:26:00,2.4056,2.4064,2.4056,2.4058,1109799997.0
2007-09-07 17:27:00,2.4058,2.406,2.4051,2.4055,480800000.0
2007-09-07 17:28:00,2.4055,2.4058,2.40535,2.4055,425400000.0
2007-09-07 17:29:00,2.4055,2.4057,2.4048,2.4051,840399997.0
2007-09-07 17:30:00,2.405,2.4052,2.4048,2.4051,553900000.0
2007-09-07 17:31:00,2.4051,2.4054,2.4041,2.4048,1028700002.0
2007-09-07 17:32:00,2.4048,2.4054,2.4045,2.4052,538400000.0
2007-09-07 17:33:00,2.4051,2.406,2.4051,2.4057,896899999.0
2007-09-07 17:34:00,2.4057,2.4065,2.4057,2.4064,963699999.0
2007-09-07 17:35:00,2.4064,2.4073,2.4063,2.4072,1037400002.0
2007-09-07 17:36:00,2.4072,2.4084,2.4071,2.4083,954399999.0
2007-09-07 17:37:00,2.4083,2.4091,2.4081,2.4089,1344000007.0
2007-09-07 17:38:00,2.4089,2.4093,2.4088,2.4092,507800000.0
2007-09-07 17:39:00,2.4092,2.4094,2.409,2.4093,412900001.0
2007-09-07 17:40:00,2.4093,2.4094,2.4084,2.4084,739100004.0
2007-09-07 17:41:00,2.4084,2.4085,2.408,2.4081,792799997.0
2007-09-07 17:42:00,2.408,2.4081,2.407,2.4073,1307199999.0
2007-09-07 17:43:00,2.4073,2.4076,2.4072,2.4075,1210799999.0
2007-09-07 17:44:00,2.4075,2.4079,2.4074,2.4078,164000000.0
2007-09-07 17:45:00,2.4077,2.4082,2.40755,2.40815,955699995.0
2007-09-07 17:46:00,2.4081,2.4087,2.4081,2.4083,498800000.0
2007-09-07 17:47:00,2.4083,2.4086,2.4083,2.4086,662200001.0
2007-09-07 17:48:00,2.4085,2.4087,2.4083,2.40845,449400000.0
2007-09-07 17:49:00,2.40845,2.4087,2.4084,2.4086,210800000.0
2007-09-07 17:50:00,2.4086,2.4087,2.4083,2.40865,615899999.0
2007-09-07 17:51:00,2.40865,2.409,2.4084,2.409,725999997.0
2007-09-07 17:52:00,2.40905,2.4093,2.4082,2.4084,902100000.0
2007-09-07 17:53:00,2.4084,2.4088,2.4081,2.4081,413799999.0
2007-09-07 17:54:00,2.4081,2.4085,2.408,2.4083,596000000.0
2007-09-07 17:55:00,2.4083,2.4084,2.4082,2.4082,382000000.0
2007-09-07 17:56:00,2.4082,2.40895,2.408,2.4088,836200000.0
2007-09-07 17:57:00,2.4088,2.4092,2.40865,2.40905,326500000.0
2007-09-07 17:58:00,2.409,2.4099,2.409,2.4099,1011800003.0
2007-09-07 17:59:00,2.41,2.4103,2.4096,2.4098,693200000.0
2007-09-07 18:00:00,2.4098,2.4101,2.4095,2.40965,726900000.0
2007-09-07 18:01:00,2.4096,2.4098,2.4094,2.4097,345400000.0
2007-09-07 18:02:00,2.4097,2.4103,2.4096,2.40995,372900002.0
2007-09-07 18:03:00,2.40995,2.40995,2.40845,2.40855,743299999.0
2007-09-07 18:04:00,2.4086,2.4087,2.4081,2.4087,1955400002.0
2007-09-07 18:05:00,2.4087,2.4091,2.4081,2.4088,994099998.0
2007-09-07 18:06:00,2.4088,2.40955,2.4087,2.4092,954100000.0
2007-09-07 18:07:00,2.4092,2.4099,2.40915,2.4093,1000999999.0
2007-09-07 18:08:00,2.4093,2.4094,2.4085,2.4085,499599998.0
2007-09-07 18:09:00,2.40845,2.4088,2.4083,2.40865,849600001.0
2007-09-07 18:10:00,2.4086,2.4093,2.40855,2.4092,662599999.0
2007-09-07 18:11:00,2.4092,2.4092,2.4084,2.4085,611400000.0
2007-09-07 18:12:00,2.4085,2.4088,2.40815,2.4082,193900000.0
2007-09-07 18:13:00,2.40825,2.4084,2.408,2.408,305400000.0
2007-09-07 18:14:00,2.4079,2.40835,2.4079,2.4083,141800000.0
2007-09-07 18:15:00,2.4082,2.4086,2.4078,2.4084,465100000.0
2007-09-07 18:16:00,2.4084,2.4085,2.40785,2.4081,576400003.0
2007-09-07 18:17:00,2.40815,2.40815,2.4077,2.40775,105400000.0
2007-09-07 18:18:00,2.40775,2.4081,2.4071,2.40755,889100003.0
2007-09-07 18:19:00,2.4077,2.4077,2.4072,2.4072,997100003.0
2007-09-07 18:20:00,2.4072,2.4075,2.4071,2.4072,444100000.0
2007-09-07 18:21:00,2.4072,2.4074,2.40625,2.40635,692900000.0
2007-09-07 18:22:00,2.40635,2.407,2.4063,2.4069,627200000.0
2007-09-07 18:23:00,2.40685,2.407,2.4067,2.4069,104900000.0
2007-09-07 18:24:00,2.4069,2.4076,2.4064,2.4071,209900000.0
2007-09-07 18:25:00,2.4073,2.4078,2.40715,2.4075,232300000.0
2007-09-07 18:26:00,2.4075,2.4078,2.40705,2.4073,414600000.0
2007-09-07 18:27:00,2.4075,2.4077,2.4071,2.4074,208900000.0
2007-09-07 18:28:00,2.4074,2.4077,2.40705,2.4072,432700000.0
2007-09-07 18:29:00,2.4072,2.4084,2.4072,2.4083,368500000.0
2007-09-07 18:30:00,2.4083,2.4088,2.4083,2.4087,350600000.0
2007-09-07 18:31:00,2.40865,2.409,2.4084,2.4089,328600001.0
2007-09-07 18:32:00,2.4089,2.4091,2.40855,2.4087,412900000.0
2007-09-07 18:33:00,2.4087,2.4088,2.4082,2.4088,329100000.0
2007-09-07 18:34:00,2.4087,2.4092,2.4086,2.40885,407800000.0
2007-09-07 18:35:00,2.40885,2.40955,2.4086,2.4093,393500000.0
2007-09-07 18:36:00,2.4093,2.40945,2.4086,2.40865,424300000.0
2007-09-07 18:37:00,2.4086,2.4088,2.4082,2.4082,300800001.0
2007-09-07 18:38:00,2.4082,2.40845,2.4081,2.4082,131900000.0
2007-09-07 18:39:00,2.4082,2.40835,2.4079,2.40835,317200000.0
2007-09-07 18:40:00,2.40835,2.4092,2.4082,2.4092,461600000.0
2007-09-07 18:41:00,2.4092,2.4094,2.4088,2.4092,513100000.0
2007-09-07 18:42:00,2.4092,2.4093,2.40845,2.4085,321200000.0
2007-09-07 18:43:00,2.4085,2.4087,2.4084,2.4085,391399998.0
2007-09-07 18:44:00,2.4085,2.40865,2.4083,2.4084,320700000.0
2007-09-07 18:45:00,2.4084,2.4084,2.4077,2.4081,587099999.0
2007-09-07 18:46:00,2.40805,2.4084,2.4077,2.4082,316700000.0
2007-09-07 18:47:00,2.4082,2.4083,2.40785,2.4079,244300000.0
2007-09-07 18:48:00,2.4078,2.40795,2.4076,2.4078,236600000.0
2007-09-07 18:49:00,2.40775,2.4079,2.4073,2.40775,371900000.0
2007-09-07 18:50:00,2.4078,2.40795,2.4074,2.40775,306000000.0
2007-09-07 18:51:00,2.4078,2.4082,2.4077,2.4082,253200000.0
2007-09-07 18:52:00,2.4082,2.4083,2.4078,2.40795,189200000.0
2007-09-07 18:53:00,2.40795,2.40805,2.4079,2.40805,22000000.0
2007-09-07 18:54:00,2.40805,2.4081,2.4078,2.40805,130300000.0
2007-09-07 18:55:00,2.40805,2.4082,2.4079,2.40805,50000000.0
2007-09-07 18:56:00,2.408,2.408,2.40775,2.4079,67200000.0
2007-09-07 18:57:00,2.4079,2.408,2.40755,2.4077,110000000.0
2007-09-07 18:58:00,2.4077,2.4081,2.4077,2.4081,280399998.0
2007-09-07 18:59:00,2.4081,2.4081,2.40755,2.4076,467000002.0
2007-09-07 19:00:00,2.4077,2.4082,2.4076,2.408,635100000.0
2007-09-07 19:01:00,2.408,2.4082,2.4079,2.4081,653700001.0
2007-09-07 19:02:00,2.4081,2.4084,2.408,2.40805,206000000.0
2007-09-07 19:03:00,2.408,2.4081,2.408,2.408,199400000.0
2007-09-07 19:04:00,2.408,2.4084,2.408,2.4082,415400000.0
2007-09-07 19:05:00,2.40825,2.40855,2.40825,2.40855,75400000.0
2007-09-07 19:06:00,2.40855,2.40905,2.40845,2.4087,158100000.0
2007-09-07 19:07:00,2.4087,2.4089,2.40845,2.40865,185600000.0
2007-09-07 19:08:00,2.40865,2.4093,2.40865,2.4091,114400000.0
2007-09-07 19:09:00,2.40915,2.4094,2.40905,2.40925,392199999.0
2007-09-07 19:10:00,2.40925,2.40955,2.40925,2.4095,249300001.0
2007-09-07 19:11:00,2.4095,2.4095,2.4092,2.4094,123100000.0
2007-09-07 19:12:00,2.4094,2.4094,2.409,2.4091,169900000.0
2007-09-07 19:13:00,2.4091,2.4094,2.409,2.40925,114300000.0
2007-09-07 19:14:00,2.40925,2.4097,2.40925,2.40935,156400000.0
2007-09-07 19:15:00,2.4094,2.4095,2.4093,2.4093,108400000.0
2007-09-07 19:16:00,2.4093,2.4094,2.4091,2.4092,137600000.0
2007-09-07 19:17:00,2.4092,2.4093,2.4086,2.4086,282200000.0
2007-09-07 19:18:00,2.4088,2.4092,2.4086,2.40865,208800000.0
2007-09-07 19:19:00,2.4087,2.4089,2.4083,2.4086,704400009.0
2007-09-07 19:20:00,2.4085,2.409,2.4085,2.4088,237100000.0
2007-09-07 19:21:00,2.4088,2.409,2.4087,2.4089,152100001.0
2007-09-07 19:22:00,2.4089,2.4092,2.4087,2.4091,352100000.0
2007-09-07 19:23:00,2.4091,2.4091,2.40825,2.4085,327500000.0
2007-09-07 19:24:00,2.4085,2.4087,2.4083,2.4084,163500000.0
2007-09-07 19:25:00,2.4084,2.4084,2.4081,2.40825,147200000.0
2007-09-07 19:26:00,2.40825,2.40885,2.40825,2.40875,335700000.0
2007-09-07 19:27:00,2.4088,2.409,2.4088,2.409,86400000.0
2007-09-07 19:28:00,2.409,2.409,2.409,2.409,75600000.0
2007-09-07 19:29:00,2.409,2.409,2.4086,2.409,283600001.0
2007-09-07 19:30:00,2.409,2.4092,2.409,2.4091,346200000.0
2007-09-07 19:31:00,2.4091,2.40965,2.409,2.4094,532600000.0
2007-09-07 19:32:00,2.4094,2.4096,2.4092,2.4094,388099999.0
2007-09-07 19:33:00,2.4096,2.4096,2.40935,2.4096,165200000.0
2007-09-07 19:34:00,2.4096,2.4102,2.40945,2.4101,694600000.0
2007-09-07 19:35:00,2.4101,2.4102,2.4098,2.41,243199999.0
2007-09-07 19:36:00,2.41,2.4101,2.4099,2.41005,280100000.0
2007-09-07 19:37:00,2.41005,2.41005,2.4099,2.4099,51000000.0
2007-09-07 19:38:00,2.4099,2.40995,2.4095,2.4097,224200000.0
2007-09-07 19:39:00,2.4097,2.4097,2.409,2.409,608900001.0
2007-09-07 19:40:00,2.4091,2.4093,2.409,2.4091,802400001.0
2007-09-07 19:41:00,2.4091,2.4094,2.4091,2.4093,145100000.0
2007-09-07 19:42:00,2.4094,2.4102,2.409,2.41,1030100002.0
2007-09-07 19:43:00,2.4101,2.4106,2.4099,2.4102,632000001.0
2007-09-07 19:44:00,2.4102,2.4104,2.41,2.4102,658800002.0
2007-09-07 19:45:00,2.4102,2.41025,2.4093,2.4094,436500000.0
2007-09-07 19:46:00,2.40945,2.4099,2.4093,2.4096,489200000.0
2007-09-07 19:47:00,2.4096,2.4096,2.4092,2.4093,320100000.0
2007-09-07 19:48:00,2.4093,2.4094,2.4089,2.40915,194500000.0
2007-09-07 19:49:00,2.4092,2.4092,2.409,2.4091,119400000.0
2007-09-07 19:50:00,2.4091,2.40945,2.4089,2.4094,177200000.0
2007-09-07 19:51:00,2.4094,2.4095,2.4089,2.4089,268400000.0
2007-09-07 19:52:00,2.4089,2.4093,2.4089,2.4093,142800000.0
2007-09-07 19:53:00,2.4092,2.4093,2.4089,2.4092,49300000.0
2007-09-07 19:54:00,2.4092,2.4094,2.409,2.409,268400000.0
2007-09-07 19:55:00,2.409,2.4093,2.409,2.409,186000000.0
2007-09-07 19:56:00,2.409,2.4092,2.40885,2.4089,195699998.0
2007-09-07 19:57:00,2.4089,2.4092,2.4089,2.4092,34000000.0
2007-09-07 19:58:00,2.4093,2.4096,2.4091,2.4094,243100000.0
2007-09-07 19:59:00,2.4094,2.4094,2.40865,2.4089,204300000.0
2007-09-07 20:00:00,2.4089,2.4089,2.4082,2.4084,303300000.0
2007-09-07 20:01:00,2.4084,2.4087,2.40835,2.4085,625699999.0
2007-09-07 20:02:00,2.4085,2.4086,2.4079,2.40805,401900000.0
2007-09-07 20:03:00,2.40805,2.4084,2.40805,2.4082,488400000.0
2007-09-07 20:04:00,2.4082,2.4084,2.408,2.40815,284700000.0
2007-09-07 20:05:00,2.40815,2.40815,2.40765,2.4079,211200000.0
2007-09-07 20:06:00,2.408,2.4082,2.4079,2.4082,106400000.0
2007-09-07 20:07:00,2.4082,2.4082,2.4077,2.408,216800000.0
2007-09-07 20:08:00,2.408,2.4082,2.4078,2.40795,140400000.0
2007-09-07 20:09:00,2.40795,2.40825,2.40795,2.4081,69200000.0
2007-09-07 20:10:00,2.4081,2.4082,2.40785,2.40795,173100000.0
2007-09-07 20:11:00,2.40795,2.40805,2.4071,2.4071,226000000.0
2007-09-07 20:12:00,2.4071,2.4073,2.4071,2.4072,154700000.0
2007-09-07 20:13:00,2.4074,2.4083,2.4073,2.4083,325700001.0
2007-09-07 20:14:00,2.4084,2.4086,2.4081,2.4085,474000001.0
2007-09-07 20:15:00,2.4085,2.4086,2.408,2.4081,222000000.0
2007-09-07 20:16:00,2.4081,2.4083,2.4081,2.4083,105900000.0
2007-09-07 20:17:00,2.4083,2.4083,2.4079,2.4079,180800000.0
2007-09-07 20:18:00,2.4079,2.4084,2.4079,2.4084,135700000.0
2007-09-07 20:19:00,2.4084,2.4086,2.4079,2.408,605199997.0
2007-09-07 20:20:00,2.4081,2.4081,2.4078,2.4081,441499996.0
2007-09-07 20:21:00,2.4081,2.4086,2.4081,2.4084,177000000.0
2007-09-07 20:22:00,2.4084,2.4084,2.408,2.4083,44900000.0
2007-09-07 20:23:00,2.4082,2.4085,2.4081,2.4083,169400000.0
2007-09-07 20:24:00,2.4083,2.4086,2.4082,2.4085,124900000.0
2007-09-07 20:25:00,2.4085,2.4087,2.4083,2.4083,204100000.0
2007-09-07 20:26:00,2.4083,2.4084,2.4082,2.4082,96800000.0
2007-09-07 20:27:00,2.40815,2.4087,2.4081,2.4087,415300000.0
2007-09-07 20:28:00,2.4087,2.4091,2.4084,2.40845,374200000.0
2007-09-07 20:29:00,2.40845,2.40885,2.4084,2.4087,349400001.0
2007-09-07 20:30:00,2.4087,2.4089,2.4085,2.40865,220300000.0
2007-09-07 20:31:00,2.4087,2.4089,2.4086,2.4088,419100000.0
2007-09-07 20:32:00,2.4088,2.40895,2.4086,2.4089,171100000.0
2007-09-07 20:33:00,2.4089,2.409,2.4087,2.40875,134000000.0
2007-09-07 20:34:00,2.40875,2.409,2.4087,2.409,104800000.0
2007-09-07 20:35:00,2.409,2.409,2.4088,2.409,67200000.0
2007-09-07 20:36:00,2.4089,2.409,2.4087,2.4087,172800000.0
2007-09-07 20:37:00,2.4087,2.409,2.4087,2.40895,204000000.0
2007-09-07 20:38:00,2.409,2.4092,2.409,2.4092,41500000.0
2007-09-07 20:39:00,2.4092,2.4095,2.4091,2.4092,196100000.0
2007-09-07 20:40:00,2.4092,2.4093,2.409,2.4092,115200000.0
2007-09-07 20:41:00,2.4092,2.4092,2.4092,2.4092,60000000.0
2007-09-07 20:42:00,2.4092,2.4096,2.4089,2.4093,195600000.0
2007-09-07 20:43:00,2.4093,2.4095,2.4089,2.409,347300000.0
2007-09-07 20:44:00,2.409,2.40915,2.4089,2.40915,160000000.0
2007-09-07 20:45:00,2.40915,2.40915,2.40835,2.40845,93000000.0
2007-09-07 20:46:00,2.40845,2.40875,2.4084,2.40865,64800000.0
2007-09-07 20:47:00,2.40895,2.40895,2.4081,2.40855,235200000.0
2007-09-07 20:48:00,2.40855,2.40885,2.4085,2.40885,76800000.0
2007-09-07 20:49:00,2.40885,2.4091,2.4085,2.4089,387400000.0
2007-09-07 20:50:00,2.4089,2.409,2.40855,2.409,99200000.0
2007-09-07 20:51:00,2.409,2.409,2.4086,2.4088,76300000.0
2007-09-07 20:52:00,2.40885,2.4089,2.4085,2.4085,95500000.0
2007-09-07 20:53:00,2.4085,2.4091,2.4085,2.4091,625800002.0
2007-09-07 20:54:00,2.409,2.40955,2.4089,2.40925,212700000.0
2007-09-07 20:55:00,2.4092,2.4092,2.4087,2.4091,305499999.0
2007-09-07 20:56:00,2.4091,2.4093,2.409,2.409,271900000.0
2007-09-07 20:57:00,2.409,2.4091,2.4089,2.4089,516500000.0
2007-09-07 20:58:00,2.4089,2.4089,2.4084,2.4087,409499999.0
2007-09-07 20:59:00,2.4084,2.4086,2.4083,2.4084,634299999.0
2007-09-07 21:00:00,2.4084,2.4088,2.4083,2.4086,459100000.0
2007-09-07 21:01:00,2.4085,2.4086,2.408,2.408,231600000.0
2007-09-07 21:02:00,2.408,2.4087,2.408,2.4085,308100000.0
2007-09-07 21:03:00,2.4087,2.4089,2.4084,2.4088,203200000.0
2007-09-07 21:04:00,2.4087,2.4088,2.4086,2.4086,64800000.0
2007-09-07 21:05:00,2.4089,2.4089,2.4086,2.40875,120800000.0
2007-09-07 21:06:00,2.40875,2.4089,2.4087,2.4087,58000000.0
2007-09-07 21:07:00,2.4087,2.4089,2.4086,2.4087,55300000.0
2007-09-07 21:08:00,2.4086,2.4088,2.4082,2.4084,191900000.0
2007-09-07 21:09:00,2.4084,2.40875,2.4082,2.40845,255500001.0
2007-09-07 21:10:00,2.40845,2.4086,2.40845,2.4085,63200000.0
2007-09-07 21:11:00,2.4084,2.4085,2.4083,2.4083,318300000.0
2007-09-07 21:12:00,2.4083,2.4084,2.4081,2.4083,380799998.0
2007-09-07 21:13:00,2.4083,2.4083,2.4082,2.40825,19200000.0
2007-09-07 21:14:00,2.4083,2.40855,2.4082,2.4085,31200000.0
2007-09-07 21:15:00,2.4085,2.40865,2.4085,2.40855,16400000.0
2007-09-07 21:16:00,2.4085,2.4086,2.4081,2.4081,79600000.0
2007-09-07 21:17:00,2.4084,2.40865,2.4084,2.40865,34400000.0
2007-09-07 21:18:00,2.40865,2.4087,2.4085,2.40855,24400000.0
2007-09-07 21:19:00,2.40855,2.40885,2.40855,2.4088,16000000.0
2007-09-07 21:20:00,2.4088,2.4088,2.4086,2.40865,16000000.0
2007-09-07 21:21:00,2.40865,2.4091,2.4086,2.4091,65600000.0
2007-09-07 21:22:00,2.4085,2.40874,2.40846,2.40874,132700000.0
2007-09-07 21:23:00,2.4091,2.40915,2.40875,2.40875,26400000.0
2007-09-07 21:24:00,2.4087,2.4088,2.4084,2.40875,203800000.0
2007-09-07 21:25:00,2.4087,2.40875,2.4085,2.4085,243900003.0
2007-09-07 21:26:00,2.4086,2.4091,2.4086,2.409,214600000.0
2007-09-07 21:27:00,2.4089,2.4089,2.4085,2.4085,158700000.0
2007-09-07 21:28:00,2.4084,2.40895,2.4084,2.4087,364999997.0
2007-09-07 21:29:00,2.4087,2.4087,2.4083,2.4085,138300000.0
2007-09-07 21:30:00,2.4085,2.4085,2.4082,2.4083,67100001.0
2007-09-07 21:31:00,2.4083,2.4085,2.4083,2.4085,149900001.0
2007-09-07 21:32:00,2.4085,2.4085,2.4083,2.40835,113100000.0
2007-09-07 21:33:00,2.4084,2.40855,2.40835,2.40855,99200000.0
2007-09-07 21:34:00,2.40855,2.4087,2.4085,2.40855,110000000.0
2007-09-07 21:35:00,2.40855,2.40855,2.4085,2.4085,8000000.0
2007-09-07 21:36:00,2.40855,2.4088,2.4083,2.4083,117600000.0
2007-09-07 21:37:00,2.4083,2.40845,2.4082,2.40835,255799999.0
2007-09-07 21:38:00,2.4083,2.40845,2.4081,2.40845,85600000.0
2007-09-07 21:39:00,2.40845,2.40855,2.40845,2.40845,4800000.0
2007-09-07 21:40:00,2.40845,2.40855,2.4083,2.4083,20800000.0
2007-09-07 21:41:00,2.4083,2.4085,2.4083,2.4085,14400000.0
2007-09-07 21:42:00,2.4085,2.40875,2.4079,2.40815,107700000.0
2007-09-07 21:43:00,2.408,2.408,2.4078,2.40785,244800000.0
2007-09-07 21:44:00,2.40785,2.40795,2.40725,2.40745,99100000.0
2007-09-07 21:45:00,2.4074,2.4076,2.4074,2.4076,40800000.0
2007-09-07 21:46:00,2.4076,2.4081,2.4076,2.408,110400000.0
2007-09-07 21:47:00,2.408,2.408,2.4078,2.408,67200000.0
2007-09-07 21:48:00,2.408,2.4085,2.4079,2.4085,62000000.0
2007-09-07 21:49:00,2.4085,2.4085,2.4082,2.4083,81100000.0
2007-09-07 21:50:00,2.40835,2.40835,2.4083,2.4083,13600000.0
2007-09-07 21:51:00,2.4083,2.4083,2.4083,2.4083,12000000.0
2007-09-07 21:52:00,2.4083,2.40865,2.4083,2.4086,106600001.0
2007-09-07 21:53:00,2.4086,2.4086,2.4083,2.4085,120700000.0
2007-09-07 21:54:00,2.4085,2.4099,2.4082,2.4099,546800001.0
2007-09-07 21:55:00,2.4099,2.4104,2.4099,2.4104,178200000.0
2007-09-07 21:56:00,2.4107,2.4108,2.41035,2.4106,549000002.0
2007-09-07 21:57:00,2.4105,2.4112,2.4104,2.4108,409300001.0
2007-09-07 21:58:00,2.4108,2.4108,2.4105,2.4107,85600000.0
2007-09-07 21:59:00,2.4107,2.4112,2.4107,2.411,100000000.0
2007-09-07 22:00:00,2.411,2.4113,2.411,2.411,182400000.0
2007-09-07 22:01:00,2.411,2.41105,2.411,2.411,76800000.0
2007-09-07 22:02:00,2.411,2.411,2.4107,2.4109,327499999.0
2007-09-07 22:03:00,2.4109,2.41115,2.4109,2.41105,154600000.0
2007-09-07 22:04:00,2.411,2.4111,2.4106,2.4108,123300000.0
2007-09-07 22:05:00,2.41075,2.41095,2.4104,2.41085,117300000.0
2007-09-07 22:06:00,2.41085,2.41105,2.4107,2.411,47600000.0
2007-09-07 22:07:00,2.4108,2.411,2.4105,2.41055,123200000.0
2007-09-07 22:08:00,2.41055,2.4106,2.41055,2.4106,32000000.0
2007-09-07 22:09:00,2.4106,2.41085,2.4106,2.4108,181600000.0
2007-09-07 22:10:00,2.4108,2.41085,2.4106,2.41085,80800000.0
2007-09-07 22:11:00,2.41085,2.41095,2.4107,2.4108,91200000.0
2007-09-07 22:12:00,2.4109,2.41095,2.4106,2.4106,88800000.0
2007-09-07 22:13:00,2.4106,2.4111,2.4106,2.4111,94400000.0
2007-09-07 22:14:00,2.411,2.41115,2.4103,2.4106,124800000.0
2007-09-07 22:15:00,2.4108,2.41105,2.4105,2.4109,113900000.0
2007-09-07 22:16:00,2.4109,2.41095,2.4106,2.41075,58400000.0
2007-09-07 22:17:00,2.4108,2.41105,2.4108,2.41095,34400000.0
2007-09-07 22:18:00,2.41095,2.41095,2.4103,2.4104,50200000.0
2007-09-07 22:19:00,2.4104,2.41075,2.4103,2.41075,42400000.0
2007-09-07 22:20:00,2.41075,2.4108,2.4105,2.41065,22400000.0
2007-09-07 22:21:00,2.41065,2.4107,2.4105,2.4106,21600000.0
2007-09-07 22:22:00,2.4106,2.4106,2.4104,2.4104,43000000.0
2007-09-07 22:23:00,2.4104,2.4105,2.4104,2.4104,26400000.0
2007-09-07 22:24:00,2.4104,2.41065,2.4104,2.41045,81500000.0
2007-09-07 22:25:00,2.41045,2.4108,2.41045,2.4106,50500000.0
2007-09-07 22:26:00,2.4106,2.4106,2.4106,2.4106,66600000.0
2007-09-07 22:27:00,2.4106,2.411,2.4106,2.411,18400000.0
2007-09-07 22:28:00,2.4109,2.4109,2.4106,2.4106,50400000.0
2007-09-07 22:29:00,2.4106,2.4106,2.4106,2.4106,18000000.0
2007-09-07 22:30:00,2.4105,2.4112,2.4105,2.4112,77400000.0
2007-09-07 22:31:00,2.4112,2.41125,2.411,2.411,95400000.0
2007-09-07 22:32:00,2.4111,2.4117,2.4111,2.4115,40800000.0
2007-09-07 22:33:00,2.41145,2.41145,2.4113,2.4114,17600000.0
2007-09-07 22:34:00,2.4113,2.4114,2.4112,2.4114,95900000.0
2007-09-07 22:35:00,2.4114,2.4116,2.4114,2.4116,64800000.0
2007-09-07 22:36:00,2.4116,2.4116,2.4111,2.4112,290700000.0
2007-09-07 22:37:00,2.4112,2.4112,2.4111,2.4112,142900000.0
2007-09-07 22:38:00,2.4112,2.4113,2.4112,2.4112,88000000.0
2007-09-07 22:39:00,2.4112,2.4116,2.411,2.41105,139200000.0
2007-09-07 22:40:00,2.4112,2.41125,2.4106,2.41095,137600000.0
2007-09-07 22:41:00,2.41095,2.41095,2.4104,2.4106,87200000.0
2007-09-07 22:42:00,2.4106,2.41095,2.4106,2.4107,92800000.0
2007-09-07 22:43:00,2.4107,2.4108,2.4106,2.41065,86500000.0
2007-09-07 22:44:00,2.41065,2.4116,2.41065,2.4112,161200000.0
2007-09-07 22:45:00,2.4112,2.4117,2.4109,2.41135,176800000.0
2007-09-07 22:46:00,2.41135,2.4114,2.4107,2.411,118800000.0
2007-09-07 22:47:00,2.411,2.41115,2.4101,2.411,249400000.0
2007-09-07 22:48:00,2.411,2.4111,2.4103,2.41055,180900000.0
2007-09-07 22:49:00,2.4103,2.41085,2.41,2.4108,81900000.0
2007-09-07 22:50:00,2.4109,2.4109,2.4098,2.4098,82000000.0
2007-09-07 22:51:00,2.4099,2.41,2.4096,2.4097,208700000.0
2007-09-07 22:52:00,2.4097,2.4098,2.40955,2.40955,157700000.0
2007-09-07 22:53:00,2.4096,2.4098,2.4095,2.4096,131500000.0
2007-09-07 22:54:00,2.4096,2.4101,2.4096,2.41005,93300000.0
2007-09-07 22:55:00,2.41005,2.41015,2.41,2.41,29700000.0
2007-09-07 22:56:00,2.41,2.41105,2.4098,2.411,171700000.0
2007-09-07 22:57:00,2.4111,2.4111,2.411,2.4111,14500000.0
2007-09-07 22:58:00,2.41115,2.4112,2.4102,2.41095,129200000.0
2007-09-07 22:59:00,2.4107,2.411,2.41,2.4108,99100000.0
2007-09-09 23:00:00,2.40786,2.40872,2.40781,2.40781,5600000.0
2007-09-09 23:01:00,2.40767,2.40789,2.40755,2.40755,18400000.0
2007-09-09 23:02:00,2.40767,2.40779,2.40744,2.40767,26400000.0
2007-09-09 23:03:00,2.40762,2.40762,2.40735,2.40735,15200000.0
2007-09-09 23:04:00,2.40736,2.40771,2.40736,2.40769,26400000.0
2007-09-09 23:05:00,2.4077,2.40772,2.40714,2.40714,46400000.0
2007-09-09 23:06:00,2.40741,2.40764,2.40729,2.4075,136800000.0
2007-09-09 23:07:00,2.4074,2.4074,2.4068,2.4068,19500000.0
2007-09-09 23:08:00,2.4067,2.4067,2.4063,2.4063,15600000.0
2007-09-09 23:09:00,2.4065,2.4067,2.40575,2.4066,66400000.0
2007-09-09 23:10:00,2.4068,2.4069,2.406,2.4069,39000000.0
2007-09-09 23:11:00,2.4069,2.4069,2.40625,2.4065,29300000.0
2007-09-09 23:12:00,2.4065,2.4065,2.4065,2.4065,11700000.0
2007-09-09 23:13:00,2.4067,2.4067,2.4062,2.4062,11700000.0
2007-09-09 23:14:00,2.4066,2.4068,2.4062,2.4062,23400000.0
2007-09-09 23:15:00,2.406,2.4062,2.4052,2.4052,54600000.0
2007-09-09 23:16:00,2.4052,2.4057,2.4051,2.4057,19500000.0
2007-09-09 23:17:00,2.4055,2.4067,2.4051,2.4055,92200000.0
2007-09-09 23:18:00,2.40546,2.40569,2.4053,2.40535,25600000.0
2007-09-09 23:19:00,2.4051,2.4055,2.4051,2.4055,11700000.0
2007-09-09 23:20:00,2.4056,2.4057,2.4055,2.4057,23400000.0
2007-09-09 23:21:00,2.4057,2.4059,2.4057,2.4059,7800000.0
2007-09-09 23:22:00,2.4059,2.4061,2.4059,2.4059,15600000.0
2007-09-09 23:23:00,2.4061,2.4061,2.4059,2.4061,23400000.0
2007-09-09 23:24:00,2.4061,2.4061,2.4061,2.4061,7800000.0
2007-09-09 23:25:00,2.4061,2.4061,2.4053,2.4053,20000000.0
2007-09-09 23:26:00,2.40505,2.4051,2.40505,2.4051,12600000.0
2007-09-09 23:27:00,2.4051,2.4051,2.4051,2.4051,7800000.0
2007-09-09 23:28:00,2.4051,2.4051,2.4051,2.4051,3900000.0
2007-09-09 23:29:00,2.40587,2.40599,2.40576,2.40585,101700000.0
2007-09-09 23:30:00,2.40575,2.40596,2.40541,2.40583,163500000.0
2007-09-09 23:31:00,2.4053,2.4053,2.4053,2.4053,3900000.0
2007-09-09 23:32:00,2.4054,2.4054,2.4054,2.4054,200000.0
2007-09-09 23:33:00,2.4052,2.4052,2.4052,2.4052,4100000.0
2007-09-09 23:34:00,2.4051,2.4053,2.4051,2.4053,9800000.0
2007-09-09 23:35:00,2.4051,2.4055,2.4051,2.4055,4100000.0
2007-09-09 23:36:00,2.4055,2.4055,2.4054,2.4054,8200000.0
2007-09-09 23:37:00,2.4057,2.4057,2.4053,2.4053,16000000.0
2007-09-09 23:38:00,2.4058,2.4058,2.4047,2.4055,28300000.0
2007-09-09 23:39:00,2.4051,2.4057,2.4049,2.4057,24900000.0
2007-09-09 23:40:00,2.4057,2.4057,2.405,2.405,8000000.0
2007-09-09 23:41:00,2.4051,2.40533,2.40504,2.4051,41600000.0
2007-09-09 23:42:00,2.405,2.4051,2.4045,2.4051,8600000.0
2007-09-09 23:43:00,2.4051,2.4052,2.4051,2.4052,19500000.0
2007-09-09 23:44:00,2.4048,2.4052,2.4048,2.405,4900000.0
2007-09-09 23:45:00,2.4055,2.4055,2.4048,2.4053,10500000.0
2007-09-09 23:46:00,2.40535,2.40544,2.40533,2.40533,32200000.0
2007-09-09 23:47:00,2.40551,2.40552,2.4051,2.40534,244400000.0
2007-09-09 23:48:00,2.40547,2.40553,2.40526,2.40533,225400000.0
2007-09-09 23:49:00,2.40539,2.40557,2.40491,2.40511,493000000.0
2007-09-09 23:50:00,2.40505,2.40558,2.40493,2.40535,138400000.0
2007-09-09 23:51:00,2.405,2.405,2.405,2.405,800000.0
2007-09-09 23:52:00,2.40537,2.40559,2.40515,2.40544,162200000.0
2007-09-09 23:53:00,2.405,2.4055,2.4049,2.4055,7900000.0
2007-09-09 23:54:00,2.4053,2.4053,2.4049,2.4053,17400000.0
2007-09-09 23:55:00,2.4049,2.4055,2.4049,2.4049,6500000.0
2007-09-09 23:56:00,2.4055,2.4055,2.4052,2.4052,1000000.0
2007-09-09 23:57:00,2.4055,2.4055,2.4053,2.4053,4100000.0
2007-09-09 23:58:00,2.4053,2.4056,2.4053,2.4056,27900000.0
2007-09-09 23:59:00,2.4056,2.4056,2.4056,2.4056,2000000.0
2007-09-10 00:00:00,2.4056,2.4058,2.4055,2.4056,12500000.0
2007-09-10 00:01:00,2.4057,2.4057,2.4055,2.4055,32000000.0
2007-09-10 00:02:00,2.4055,2.4056,2.4054,2.4056,14200000.0
2007-09-10 00:03:00,2.4056,2.4062,2.4055,2.4059,83900000.0
2007-09-10 00:04:00,2.4059,2.406,2.4046,2.4048,117900000.0
2007-09-10 00:05:00,2.4048,2.4054,2.4044,2.4044,161000000.0
2007-09-10 00:06:00,2.4044,2.405,2.4042,2.405,92000000.0
2007-09-10 00:07:00,2.4048,2.405,2.4043,2.4044,49000000.0
2007-09-10 00:08:00,2.4044,2.4044,2.4044,2.4044,65600000.0
2007-09-10 00:09:00,2.4044,2.4044,2.4044,2.4044,36700000.0
2007-09-10 00:10:00,2.4044,2.4044,2.4044,2.4044,55500000.0
2007-09-10 00:11:00,2.4044,2.4044,2.4044,2.4044,42900000.0
2007-09-10 00:12:00,2.4044,2.4044,2.4038,2.4044,82700000.0
2007-09-10 00:13:00,2.4044,2.405,2.4042,2.405,96000000.0
2007-09-10 00:14:00,2.405,2.4053,2.405,2.4051,11200000.0
2007-09-10 00:15:00,2.4051,2.4051,2.405,2.4051,12000000.0
2007-09-10 00:16:00,2.405,2.4052,2.405,2.4051,3200000.0
2007-09-10 00:17:00,2.4051,2.4051,2.4047,2.4049,6400000.0
2007-09-10 00:18:00,2.40428,2.40452,2.40423,2.40426,258200000.0
2007-09-10 00:19:00,2.40443,2.40457,2.40428,2.40457,160800000.0
2007-09-10 00:20:00,2.4049,2.4049,2.4044,2.4044,8800000.0
2007-09-10 00:21:00,2.40411,2.40413,2.40385,2.40385,25600000.0
2007-09-10 00:22:00,2.4044,2.4047,2.4044,2.4045,5600000.0
2007-09-10 00:23:00,2.40392,2.40425,2.40376,2.40383,247000000.0
2007-09-10 00:24:00,2.4047,2.4047,2.4045,2.4045,4000000.0
2007-09-10 00:25:00,2.4045,2.4045,2.4045,2.4045,3200000.0
2007-09-10 00:26:00,2.4044,2.4048,2.4044,2.4047,12800000.0
2007-09-10 00:27:00,2.4049,2.4049,2.4049,2.4049,1600000.0
2007-09-10 00:28:00,2.4048,2.4048,2.4043,2.4043,12600000.0
2007-09-10 00:29:00,2.4046,2.4046,2.4045,2.4045,1600000.0
2007-09-10 00:30:00,2.4041,2.4046,2.4041,2.4043,26600000.0
2007-09-10 00:31:00,2.4043,2.4044,2.4043,2.4044,20900000.0
2007-09-10 00:32:00,2.4043,2.4044,2.4039,2.4042,44300000.0
2007-09-10 00:33:00,2.40364,2.40397,2.40362,2.40377,91600000.0
2007-09-10 00:34:00,2.4042,2.4042,2.404,2.4041,20600000.0
2007-09-10 00:35:00,2.4041,2.4041,2.4039,2.4041,19800000.0
2007-09-10 00:36:00,2.4041,2.4043,2.404,2.4041,16700000.0
2007-09-10 00:37:00,2.4043,2.4043,2.4043,2.4043,1600000.0
2007-09-10 00:38:00,2.4041,2.4041,2.4032,2.4034,92000000.0
2007-09-10 00:39:00,2.4034,2.4034,2.4031,2.4032,16000000.0
2007-09-10 00:40:00,2.4031,2.4034,2.4031,2.4034,4800000.0
2007-09-10 00:41:00,2.4034,2.4034,2.4028,2.4033,44500000.0
2007-09-10 00:42:00,2.4032,2.4033,2.4032,2.4033,10000000.0
2007-09-10 00:43:00,2.4033,2.4036,2.4029,2.4033,94100000.0
2007-09-10 00:44:00,2.4033,2.4033,2.4029,2.403,14800000.0
2007-09-10 00:45:00,2.4029,2.4035,2.4028,2.4035,33200000.0
2007-09-10 00:46:00,2.4035,2.4035,2.403,2.4032,19900000.0
2007-09-10 00:47:00,2.4032,2.4032,2.4029,2.4031,22800000.0
2007-09-10 00:48:00,2.403,2.4031,2.4029,2.403,17800000.0
2007-09-10 00:49:00,2.4031,2.4031,2.4031,2.4031,1600000.0
2007-09-10 00:50:00,2.4031,2.4033,2.4029,2.4033,27900000.0
2007-09-10 00:51:00,2.4032,2.4032,2.4029,2.4029,12000000.0
2007-09-10 00:52:00,2.4029,2.4032,2.4028,2.403,19200000.0
2007-09-10 00:53:00,2.4031,2.4031,2.403,2.4031,4800000.0
2007-09-10 00:54:00,2.4032,2.4032,2.4032,2.4032,2400000.0
2007-09-10 00:55:00,2.4032,2.4032,2.4032,2.4032,4800000.0
2007-09-10 00:56:00,2.4032,2.4032,2.4031,2.4032,4800000.0
2007-09-10 00:57:00,2.4032,2.4037,2.4032,2.4035,41600000.0
2007-09-10 00:58:00,2.4036,2.4039,2.4036,2.4036,19600000.0
2007-09-10 00:59:00,2.4036,2.4039,2.4036,2.4039,9600000.0
2007-09-10 01:00:00,2.404,2.4048,2.4039,2.4045,30000000.0
2007-09-10 01:01:00,2.4045,2.4047,2.4043,2.4045,83800000.0
2007-09-10 01:02:00,2.4047,2.4047,2.4044,2.4044,62300000.0
2007-09-10 01:03:00,2.4044,2.4045,2.4043,2.4043,81400000.0
2007-09-10 01:04:00,2.4043,2.4044,2.4039,2.4041,41300000.0
2007-09-10 01:05:00,2.4041,2.4041,2.4037,2.404,44500000.0
2007-09-10 01:06:00,2.404,2.4042,2.404,2.4042,48900000.0
2007-09-10 01:07:00,2.4042,2.4045,2.404,2.404,60200000.0
2007-09-10 01:08:00,2.4041,2.4041,2.4038,2.4038,91200000.0
2007-09-10 01:09:00,2.4038,2.4047,2.4038,2.4043,74700000.0
2007-09-10 01:10:00,2.4047,2.40495,2.4047,2.40495,52100000.0
2007-09-10 01:11:00,2.4049,2.4053,2.4045,2.4051,99700000.0
2007-09-10 01:12:00,2.40515,2.40515,2.4046,2.40515,77700000.0
2007-09-10 01:13:00,2.4048,2.40515,2.4048,2.40515,9600000.0
2007-09-10 01:14:00,2.4048,2.40515,2.4048,2.40515,1600000.0
2007-09-10 01:15:00,2.4048,2.40515,2.4048,2.40515,1600000.0
2007-09-10 01:16:00,2.40515,2.40535,2.4047,2.40525,76900000.0
2007-09-10 01:17:00,2.40525,2.40555,2.4048,2.40535,168000000.0
2007-09-10 01:18:00,2.4053,2.4053,2.4044,2.4046,71700000.0
2007-09-10 01:19:00,2.4046,2.40505,2.4046,2.4049,67500000.0
2007-09-10 01:20:00,2.4049,2.40495,2.4044,2.40445,175300000.0
2007-09-10 01:21:00,2.4044,2.40505,2.4041,2.40445,213600000.0
2007-09-10 01:22:00,2.4045,2.4047,2.4044,2.40465,56000000.0
2007-09-10 01:23:00,2.4047,2.4047,2.40455,2.4047,15200000.0
2007-09-10 01:24:00,2.40485,2.40495,2.40485,2.40485,21600000.0
2007-09-10 01:25:00,2.40485,2.40485,2.4045,2.40465,128100000.0
2007-09-10 01:26:00,2.40465,2.4047,2.40465,2.40465,32800000.0
2007-09-10 01:27:00,2.40465,2.40465,2.40465,2.40465,3200000.0
2007-09-10 01:28:00,2.40465,2.4052,2.4046,2.40505,147600000.0
2007-09-10 01:29:00,2.40505,2.4051,2.4047,2.40505,108000000.0
2007-09-10 01:30:00,2.4051,2.4051,2.40465,2.40465,106500000.0
2007-09-10 01:31:00,2.4048,2.40485,2.4046,2.40465,151600000.0
2007-09-10 01:32:00,2.4047,2.40485,2.4043,2.4046,53200000.0
2007-09-10 01:33:00,2.4046,2.40535,2.4046,2.40495,173000000.0
2007-09-10 01:34:00,2.40485,2.40515,2.4046,2.40515,62500000.0
2007-09-10 01:35:00,2.4052,2.4053,2.4049,2.4053,174700000.0
2007-09-10 01:36:00,2.4053,2.40535,2.4052,2.40535,27200000.0
2007-09-10 01:37:00,2.40535,2.40545,2.4051,2.4052,94000000.0
2007-09-10 01:38:00,2.4052,2.4056,2.4052,2.4056,28000000.0
2007-09-10 01:39:00,2.4056,2.4056,2.40505,2.40555,131600000.0
2007-09-10 01:40:00,2.4052,2.40575,2.4052,2.40565,82100000.0
2007-09-10 01:41:00,2.40555,2.40555,2.4053,2.4053,16800000.0
2007-09-10 01:42:00,2.4057,2.4062,2.4053,2.4061,175900000.0
2007-09-10 01:43:00,2.4061,2.40635,2.4059,2.406,183100000.0
2007-09-10 01:44:00,2.4059,2.40625,2.4057,2.4057,82800000.0
2007-09-10 01:45:00,2.4057,2.4063,2.4057,2.406,91200000.0
2007-09-10 01:46:00,2.406,2.40625,2.4056,2.406,82300000.0
2007-09-10 01:47:00,2.406,2.4064,2.406,2.40625,75900000.0
2007-09-10 01:48:00,2.4063,2.4064,2.40615,2.40635,161200000.0
2007-09-10 01:49:00,2.4063,2.4064,2.4063,2.4063,58700000.0
2007-09-10 01:50:00,2.4063,2.4067,2.4063,2.4067,89600000.0
2007-09-10 01:51:00,2.4067,2.4069,2.4057,2.4058,200100000.0
2007-09-10 01:52:00,2.4058,2.40625,2.4057,2.4059,63500000.0
2007-09-10 01:53:00,2.4059,2.4061,2.40575,2.4061,96000000.0
2007-09-10 01:54:00,2.4061,2.4061,2.4059,2.406,28800000.0
2007-09-10 01:55:00,2.406,2.4061,2.40595,2.406,39800000.0
2007-09-10 01:56:00,2.4062,2.4062,2.4058,2.4059,80000000.0
2007-09-10 01:57:00,2.406,2.4064,2.406,2.406,133700000.0
2007-09-10 01:58:00,2.406,2.4066,2.4057,2.4059,323600000.0
2007-09-10 01:59:00,2.4059,2.406,2.4052,2.40575,86000000.0
2007-09-10 02:00:00,2.40575,2.4062,2.4057,2.4062,155900000.0
2007-09-10 02:01:00,2.4062,2.407,2.4062,2.407,159200000.0
2007-09-10 02:02:00,2.407,2.4071,2.4068,2.4068,155900000.0
2007-09-10 02:03:00,2.4069,2.407,2.4069,2.407,100400000.0
2007-09-10 02:04:00,2.40715,2.4074,2.407,2.407,90000000.0
2007-09-10 02:05:00,2.407,2.407,2.4067,2.4069,461199999.0
2007-09-10 02:06:00,2.4069,2.4069,2.4063,2.4063,271199999.0
2007-09-10 02:07:00,2.4063,2.4064,2.4062,2.4062,212500000.0
2007-09-10 02:08:00,2.4062,2.4062,2.4062,2.4062,6100000.0
2007-09-10 02:09:00,2.4062,2.4062,2.4058,2.406,251999999.0
2007-09-10 02:10:00,2.4059,2.4062,2.4058,2.4062,350300004.0
2007-09-10 02:11:00,2.40605,2.4075,2.40605,2.4075,319300000.0
2007-09-10 02:12:00,2.4075,2.4075,2.40665,2.40665,149400000.0
2007-09-10 02:13:00,2.4067,2.407,2.4067,2.4069,267300000.0
2007-09-10 02:14:00,2.4069,2.4072,2.4069,2.40715,66400000.0
2007-09-10 02:15:00,2.4072,2.4072,2.4071,2.4071,21600000.0
2007-09-10 02:16:00,2.4071,2.4073,2.4071,2.4072,48000000.0
2007-09-10 02:17:00,2.4072,2.4072,2.4071,2.40715,36800000.0
2007-09-10 02:18:00,2.40735,2.40735,2.4066,2.40735,289200000.0
2007-09-10 02:19:00,2.4074,2.4074,2.4069,2.40705,285900000.0
2007-09-10 02:20:00,2.4071,2.4074,2.4068,2.407,204000000.0
2007-09-10 02:21:00,2.4071,2.4078,2.4071,2.4077,172100001.0
2007-09-10 02:22:00,2.4077,2.4082,2.4076,2.4078,231600000.0
2007-09-10 02:23:00,2.4078,2.408,2.4077,2.408,79100000.0
2007-09-10 02:24:00,2.4082,2.4085,2.408,2.4084,99900000.0
2007-09-10 02:25:00,2.4084,2.4086,2.4083,2.4083,43200000.0
2007-09-10 02:26:00,2.4083,2.4084,2.4083,2.4083,31200000.0
2007-09-10 02:27:00,2.4083,2.40845,2.4083,2.40845,27200000.0
2007-09-10 02:28:00,2.4085,2.4085,2.4083,2.4084,52000000.0
2007-09-10 02:29:00,2.4084,2.4084,2.4081,2.4081,85600000.0
2007-09-10 02:30:00,2.4081,2.4081,2.408,2.40805,52800000.0
2007-09-10 02:31:00,2.40805,2.4081,2.4079,2.4079,29600000.0
2007-09-10 02:32:00,2.4079,2.4081,2.4078,2.4079,77600000.0
2007-09-10 02:33:00,2.408,2.4083,2.40775,2.4079,165200000.0
2007-09-10 02:34:00,2.40785,2.4084,2.40785,2.4082,123900000.0
2007-09-10 02:35:00,2.4082,2.4083,2.4076,2.4076,117600000.0
2007-09-10 02:36:00,2.4077,2.4082,2.4077,2.4078,186400000.0
2007-09-10 02:37:00,2.4078,2.40785,2.40765,2.40765,25600000.0
2007-09-10 02:38:00,2.4077,2.4077,2.4072,2.40735,170700000.0
2007-09-10 02:39:00,2.4073,2.4073,2.407,2.407,95200000.0
2007-09-10 02:40:00,2.407,2.407,2.4068,2.407,40800000.0
2007-09-10 02:41:00,2.407,2.4071,2.4068,2.4068,36000000.0
2007-09-10 02:42:00,2.4069,2.4071,2.4067,2.407,105600000.0
2007-09-10 02:43:00,2.4069,2.4069,2.4066,2.4067,95600000.0
2007-09-10 02:44:00,2.40675,2.407,2.406,2.4062,186400000.0
2007-09-10 02:45:00,2.40645,2.4066,2.4055,2.4058,208000000.0
2007-09-10 02:46:00,2.4058,2.4064,2.4058,2.40625,163200000.0
2007-09-10 02:47:00,2.4063,2.4063,2.4057,2.4059,116200000.0
2007-09-10 02:48:00,2.40595,2.4062,2.4059,2.4061,146900000.0
2007-09-10 02:49:00,2.4061,2.4061,2.4053,2.4056,320700000.0
2007-09-10 02:50:00,2.4054,2.406,2.4054,2.4058,183000000.0
2007-09-10 02:51:00,2.4058,2.4058,2.4056,2.4056,28800000.0
2007-09-10 02:52:00,2.4056,2.4058,2.4055,2.4056,270300000.0
2007-09-10 02:53:00,2.4058,2.4064,2.4056,2.4061,341000000.0
2007-09-10 02:54:00,2.4061,2.4067,2.4059,2.4061,342700000.0
2007-09-10 02:55:00,2.4061,2.4061,2.4057,2.4059,266900000.0
2007-09-10 02:56:00,2.4058,2.4058,2.4056,2.40565,49700000.0
2007-09-10 02:57:00,2.4056,2.4057,2.4047,2.40495,317500000.0
2007-09-10 02:58:00,2.40495,2.405,2.4048,2.4048,136000000.0
2007-09-10 02:59:00,2.40485,2.4049,2.4045,2.4045,295700000.0
2007-09-10 03:00:00,2.40455,2.4047,2.4044,2.4047,118400000.0
2007-09-10 03:01:00,2.4047,2.4048,2.4044,2.4048,192500000.0
2007-09-10 03:02:00,2.4048,2.4052,2.4048,2.4048,92000000.0
2007-09-10 03:03:00,2.4049,2.4049,2.40485,2.4049,51400000.0
2007-09-10 03:04:00,2.4049,2.4049,2.4047,2.4047,166900000.0
2007-09-10 03:05:00,2.40475,2.405,2.40475,2.405,11200000.0
2007-09-10 03:06:00,2.4049,2.405,2.40455,2.405,148800000.0
2007-09-10 03:07:00,2.4049,2.4051,2.4049,2.4051,44600000.0
2007-09-10 03:08:00,2.405,2.40515,2.4046,2.4047,114600000.0
2007-09-10 03:09:00,2.4048,2.4051,2.4048,2.4049,163400000.0
2007-09-10 03:10:00,2.4049,2.405,2.4048,2.4049,59800000.0
2007-09-10 03:11:00,2.4049,2.4049,2.4046,2.4046,159200000.0
2007-09-10 03:12:00,2.40475,2.4049,2.4047,2.4048,126900000.0
2007-09-10 03:13:00,2.4048,2.4048,2.4048,2.4048,3000000.0
2007-09-10 03:14:00,2.4048,2.4048,2.4047,2.4048,136600000.0
2007-09-10 03:15:00,2.4047,2.4049,2.4045,2.4045,446400000.0
2007-09-10 03:16:00,2.4045,2.4047,2.4045,2.4047,156200000.0
2007-09-10 03:17:00,2.4047,2.4048,2.4045,2.4045,225500000.0
2007-09-10 03:18:00,2.4045,2.4045,2.4044,2.4044,133600000.0
2007-09-10 03:19:00,2.4045,2.4046,2.4045,2.4046,4000000.0
2007-09-10 03:20:00,2.4046,2.4049,2.4046,2.4046,89400000.0
2007-09-10 03:21:00,2.4046,2.4047,2.4045,2.4045,244700000.0
2007-09-10 03:22:00,2.40455,2.4046,2.4045,2.4046,55100000.0
2007-09-10 03:23:00,2.4046,2.4046,2.4044,2.4044,50400000.0
2007-09-10 03:24:00,2.40455,2.4048,2.40425,2.4044,213600000.0
2007-09-10 03:25:00,2.4043,2.405,2.4043,2.405,194400000.0
2007-09-10 03:26:00,2.405,2.4051,2.4046,2.4051,91700000.0
2007-09-10 03:27:00,2.4053,2.4053,2.4051,2.4052,10400000.0
2007-09-10 03:28:00,2.40465,2.40487,2.40446,2.40473,143200000.0
2007-09-10 03:29:00,2.4052,2.4052,2.4046,2.4048,127400000.0
2007-09-10 03:30:00,2.4048,2.4055,2.4048,2.4055,171400000.0
2007-09-10 03:31:00,2.4053,2.4057,2.405,2.4052,269200000.0
2007-09-10 03:32:00,2.4053,2.4059,2.4052,2.4052,220400000.0
2007-09-10 03:33:00,2.4052,2.4054,2.4048,2.4053,63200000.0
2007-09-10 03:34:00,2.4054,2.4055,2.4052,2.4052,88100000.0
2007-09-10 03:35:00,2.40525,2.4056,2.4052,2.4054,139100000.0
2007-09-10 03:36:00,2.4053,2.4054,2.4052,2.4054,42400000.0
2007-09-10 03:37:00,2.4054,2.4056,2.40515,2.40515,84400000.0
2007-09-10 03:38:00,2.4051,2.4053,2.405,2.4051,176100000.0
2007-09-10 03:39:00,2.405,2.4051,2.40495,2.4051,46400000.0
2007-09-10 03:40:00,2.4051,2.4053,2.40505,2.4051,133100000.0
2007-09-10 03:41:00,2.4052,2.4054,2.405,2.4051,75200000.0
2007-09-10 03:42:00,2.4053,2.4053,2.4049,2.40495,154200000.0
2007-09-10 03:43:00,2.40495,2.4051,2.4049,2.40505,171600000.0
2007-09-10 03:44:00,2.4051,2.4051,2.4051,2.4051,40900000.0
2007-09-10 03:45:00,2.4051,2.4051,2.4051,2.4051,32000000.0
2007-09-10 03:46:00,2.4051,2.4057,2.4051,2.4056,69600000.0
2007-09-10 03:47:00,2.4056,2.4063,2.4056,2.4061,233600000.0
2007-09-10 03:48:00,2.4061,2.4063,2.40605,2.4061,117600000.0
2007-09-10 03:49:00,2.4061,2.4063,2.406,2.4061,58400000.0
2007-09-10 03:50:00,2.4061,2.4063,2.4059,2.4061,160500000.0
2007-09-10 03:51:00,2.4061,2.4068,2.4061,2.4068,280800000.0
2007-09-10 03:52:00,2.4069,2.4073,2.4067,2.4072,246200000.0
2007-09-10 03:53:00,2.40725,2.408,2.40725,2.4076,393500000.0
2007-09-10 03:54:00,2.4076,2.408,2.4076,2.4077,191800000.0
2007-09-10 03:55:00,2.4077,2.4077,2.4071,2.40735,100400000.0
2007-09-10 03:56:00,2.40735,2.4075,2.4072,2.4073,90600000.0
2007-09-10 03:57:00,2.4073,2.4073,2.4069,2.4071,125000000.0
2007-09-10 03:58:00,2.4071,2.4075,2.407,2.40745,169800000.0
2007-09-10 03:59:00,2.40745,2.4082,2.4074,2.408,282700001.0
2007-09-10 04:00:00,2.4079,2.4082,2.4077,2.4078,439500000.0
2007-09-10 04:01:00,2.408,2.408,2.4076,2.4078,174700000.0
2007-09-10 04:02:00,2.4076,2.4076,2.4075,2.4076,75200000.0
2007-09-10 04:03:00,2.4076,2.4077,2.4076,2.4076,64000000.0
2007-09-10 04:04:00,2.4076,2.4083,2.4076,2.4083,157700000.0
2007-09-10 04:05:00,2.4083,2.4086,2.4077,2.4079,179300000.0
2007-09-10 04:06:00,2.4078,2.40795,2.4078,2.4078,75000000.0
2007-09-10 04:07:00,2.4078,2.408,2.4075,2.4075,140600000.0
2007-09-10 04:08:00,2.4075,2.4075,2.4075,2.4075,33600000.0
2007-09-10 04:09:00,2.4075,2.4075,2.407,2.407,73500000.0
2007-09-10 04:10:00,2.407,2.407,2.4067,2.4067,67800000.0
2007-09-10 04:11:00,2.4068,2.4068,2.4066,2.4067,96000000.0
2007-09-10 04:12:00,2.4067,2.4071,2.4067,2.4071,17600000.0
2007-09-10 04:13:00,2.4071,2.4071,2.4067,2.4068,132800000.0
2007-09-10 04:14:00,2.4068,2.4068,2.4067,2.4068,44000000.0
2007-09-10 04:15:00,2.4068,2.407,2.4068,2.407,65800000.0
2007-09-10 04:16:00,2.407,2.407,2.4066,2.4066,69900001.0
2007-09-10 04:17:00,2.4067,2.4068,2.4066,2.4067,120100000.0
2007-09-10 04:18:00,2.4067,2.4067,2.4065,2.4067,116800000.0
2007-09-10 04:19:00,2.4067,2.4067,2.4066,2.4066,19000000.0
2007-09-10 04:20:00,2.4067,2.4067,2.4066,2.4067,32800000.0
2007-09-10 04:21:00,2.4068,2.40735,2.4068,2.4068,262200000.0
2007-09-10 04:22:00,2.4069,2.4069,2.4068,2.4069,12000000.0
2007-09-10 04:23:00,2.4068,2.4069,2.4068,2.4068,59200000.0
2007-09-10 04:24:00,2.4068,2.4069,2.4067,2.4067,71200000.0
2007-09-10 04:25:00,2.4066,2.4068,2.4066,2.4067,65600000.0
2007-09-10 04:26:00,2.4066,2.4068,2.4064,2.4068,147500000.0
2007-09-10 04:27:00,2.4068,2.4068,2.4063,2.4063,109500000.0
2007-09-10 04:28:00,2.4063,2.4065,2.4063,2.4064,104800000.0
2007-09-10 04:29:00,2.4064,2.4067,2.4063,2.4066,110100000.0
2007-09-10 04:30:00,2.4066,2.4066,2.4063,2.4064,137300000.0
2007-09-10 04:31:00,2.4064,2.4067,2.4063,2.4063,100000000.0
2007-09-10 04:32:00,2.4063,2.4063,2.40575,2.4063,171900000.0
2007-09-10 04:33:00,2.4063,2.4063,2.4062,2.4062,68000000.0
2007-09-10 04:34:00,2.4062,2.4063,2.4062,2.4062,48000000.0
2007-09-10 04:35:00,2.4062,2.4063,2.4062,2.4062,79100000.0
2007-09-10 04:36:00,2.4062,2.4064,2.4062,2.4064,83200000.0
2007-09-10 04:37:00,2.4064,2.4071,2.4063,2.4071,119100000.0
2007-09-10 04:38:00,2.4071,2.4072,2.4067,2.4067,102300000.0
2007-09-10 04:39:00,2.4067,2.4069,2.4067,2.4069,74100000.0
2007-09-10 04:40:00,2.40639,2.40659,2.40625,2.40625,233500000.0
2007-09-10 04:41:00,2.4069,2.4069,2.40675,2.40675,9500000.0
2007-09-10 04:42:00,2.4067,2.4072,2.4067,2.407,83200000.0
2007-09-10 04:43:00,2.407,2.40765,2.407,2.40765,59700000.0
2007-09-10 04:44:00,2.40765,2.40765,2.4071,2.4071,107300000.0
2007-09-10 04:45:00,2.4071,2.4073,2.4071,2.4073,132700000.0
2007-09-10 04:46:00,2.4075,2.4075,2.4072,2.4073,101300000.0
2007-09-10 04:47:00,2.4073,2.4073,2.4073,2.4073,7200000.0
2007-09-10 04:48:00,2.4073,2.4074,2.4073,2.40735,24000000.0
2007-09-10 04:49:00,2.4073,2.4073,2.4072,2.4072,48300000.0
2007-09-10 04:50:00,2.4073,2.4073,2.407,2.4072,89200000.0
2007-09-10 04:51:00,2.4072,2.4072,2.4072,2.4072,41600000.0
2007-09-10 04:52:00,2.4072,2.4072,2.4072,2.4072,27200000.0
2007-09-10 04:53:00,2.4072,2.4074,2.4072,2.4074,24800000.0
2007-09-10 04:54:00,2.4074,2.4076,2.4074,2.4076,9600000.0
2007-09-10 04:55:00,2.4074,2.4074,2.4072,2.4072,44000000.0
2007-09-10 04:56:00,2.4072,2.4075,2.4071,2.4075,76900000.0
2007-09-10 04:57:00,2.40714,2.40714,2.40658,2.40696,143500000.0
2007-09-10 04:58:00,2.4076,2.4077,2.4076,2.4077,8000000.0
2007-09-10 04:59:00,2.40739,2.40754,2.40739,2.40743,135200000.0
2007-09-10 05:00:00,2.4077,2.4077,2.4076,2.4076,12800000.0
2007-09-10 05:01:00,2.4077,2.4079,2.4075,2.4079,46800000.0
2007-09-10 05:02:00,2.4078,2.4078,2.4076,2.4076,16800000.0
2007-09-10 05:03:00,2.4077,2.4077,2.4074,2.4075,49600000.0
2007-09-10 05:04:00,2.4075,2.40755,2.4074,2.4075,50700000.0
2007-09-10 05:05:00,2.4075,2.4079,2.4072,2.4079,100300000.0
2007-09-10 05:06:00,2.408,2.4082,2.4079,2.4079,31200000.0
2007-09-10 05:07:00,2.4078,2.4081,2.4078,2.4081,20000000.0
2007-09-10 05:08:00,2.4081,2.4086,2.4081,2.4084,116000000.0
2007-09-10 05:09:00,2.4084,2.4084,2.408,2.408,55700000.0
2007-09-10 05:10:00,2.4079,2.4082,2.4076,2.4082,63800000.0
2007-09-10 05:11:00,2.4082,2.4084,2.4082,2.4084,16800000.0
2007-09-10 05:12:00,2.40844,2.40844,2.40769,2.40821,71200000.0
2007-09-10 05:13:00,2.40845,2.4085,2.4082,2.4082,39500000.0
2007-09-10 05:14:00,2.4084,2.4084,2.4082,2.4084,15200000.0
2007-09-10 05:15:00,2.4084,2.4084,2.4084,2.4084,800000.0
2007-09-10 05:16:00,2.4083,2.4084,2.40825,2.40825,37600000.0
2007-09-10 05:17:00,2.40825,2.4083,2.40825,2.4083,15200000.0
2007-09-10 05:18:00,2.4083,2.4085,2.4081,2.40845,82400000.0
2007-09-10 05:19:00,2.4084,2.4084,2.4082,2.4084,30400000.0
2007-09-10 05:20:00,2.4083,2.4083,2.4082,2.4083,43100000.0
2007-09-10 05:21:00,2.4083,2.4083,2.4082,2.40825,87200000.0
2007-09-10 05:22:00,2.40825,2.4085,2.40825,2.4084,56700000.0
2007-09-10 05:23:00,2.4084,2.4084,2.4084,2.4084,96700000.0
2007-09-10 05:24:00,2.4084,2.4084,2.4084,2.4084,36400000.0
2007-09-10 05:25:00,2.4084,2.4084,2.4083,2.4084,81800000.0
2007-09-10 05:26:00,2.4084,2.4084,2.4084,2.4084,3900000.0
2007-09-10 05:27:00,2.4084,2.4085,2.4083,2.4084,108000000.0
2007-09-10 05:28:00,2.4084,2.4088,2.4084,2.4088,172500000.0
2007-09-10 05:29:00,2.4088,2.4102,2.4088,2.40925,92800000.0
2007-09-10 05:30:00,2.4093,2.4095,2.40915,2.4093,78200000.0
2007-09-10 05:31:00,2.4093,2.4094,2.4089,2.4089,99200000.0
2007-09-10 05:32:00,2.4088,2.4091,2.4088,2.4091,41600000.0
2007-09-10 05:33:00,2.40905,2.4091,2.409,2.409,28000000.0
2007-09-10 05:34:00,2.409,2.4099,2.4083,2.4084,104300000.0
2007-09-10 05:35:00,2.4081,2.4089,2.4081,2.4088,76900000.0
2007-09-10 05:36:00,2.4091,2.4093,2.4091,2.4092,35900000.0
2007-09-10 05:37:00,2.4092,2.4093,2.4091,2.4092,75000000.0
2007-09-10 05:38:00,2.4093,2.4093,2.409,2.409,63100000.0
2007-09-10 05:39:00,2.4091,2.4091,2.4088,2.4088,60700000.0
2007-09-10 05:40:00,2.4088,2.4089,2.4083,2.4089,125900000.0
2007-09-10 05:41:00,2.4089,2.4089,2.40855,2.4086,22400000.0
2007-09-10 05:42:00,2.40855,2.4089,2.4085,2.4088,23400000.0
2007-09-10 05:43:00,2.40875,2.409,2.40875,2.40885,68300000.0
2007-09-10 05:44:00,2.40885,2.409,2.40885,2.409,9000000.0
2007-09-10 05:45:00,2.40895,2.40895,2.40885,2.4089,13600000.0
2007-09-10 05:46:00,2.40885,2.4091,2.40885,2.4091,46400000.0
2007-09-10 05:47:00,2.4091,2.4093,2.409,2.4093,100700000.0
2007-09-10 05:48:00,2.4092,2.4092,2.409,2.409,25600000.0
2007-09-10 05:49:00,2.409,2.40915,2.409,2.4091,48600000.0
2007-09-10 05:50:00,2.4092,2.4097,2.4092,2.4094,55100000.0
2007-09-10 05:51:00,2.4094,2.40975,2.4092,2.4096,117100000.0
2007-09-10 05:52:00,2.4094,2.40945,2.4092,2.40925,24800000.0
2007-09-10 05:53:00,2.40935,2.41,2.4092,2.40985,67900000.0
2007-09-10 05:54:00,2.4098,2.41035,2.4097,2.4102,34200000.0
2007-09-10 05:55:00,2.4102,2.4102,2.41,2.41005,88800000.0
2007-09-10 05:56:00,2.4101,2.41055,2.4096,2.4099,74900000.0
2007-09-10 05:57:00,2.41,2.4105,2.4099,2.41,55900000.0
2007-09-10 05:58:00,2.41,2.41,2.4097,2.4099,225600000.0
2007-09-10 05:59:00,2.4099,2.4101,2.4099,2.4101,198400000.0
2007-09-10 06:00:00,2.4101,2.4104,2.41,2.41,302300000.0
2007-09-10 06:01:00,2.41,2.41,2.4098,2.4098,32000000.0
2007-09-10 06:02:00,2.4099,2.4099,2.4095,2.4097,74800000.0
2007-09-10 06:03:00,2.4097,2.4097,2.4095,2.4095,92800000.0
2007-09-10 06:04:00,2.4099,2.4099,2.4095,2.4095,76000000.0
2007-09-10 06:05:00,2.4094,2.4094,2.4089,2.4091,172000000.0
2007-09-10 06:06:00,2.409,2.409,2.4085,2.4085,201300000.0
2007-09-10 06:07:00,2.4085,2.4086,2.4082,2.4086,160000000.0
2007-09-10 06:08:00,2.4086,2.4086,2.408,2.4081,108400000.0
2007-09-10 06:09:00,2.4084,2.4084,2.4082,2.4082,29800000.0
2007-09-10 06:10:00,2.4081,2.4082,2.40785,2.4082,171200000.0
2007-09-10 06:11:00,2.4083,2.4084,2.4081,2.4083,65600000.0
2007-09-10 06:12:00,2.4083,2.4083,2.4077,2.4081,95400000.0
2007-09-10 06:13:00,2.4082,2.4083,2.4081,2.40815,45300000.0
2007-09-10 06:14:00,2.40815,2.4083,2.4078,2.408,157800000.0
2007-09-10 06:15:00,2.40815,2.4087,2.40815,2.40845,162000000.0
2007-09-10 06:16:00,2.4084,2.40875,2.4082,2.40855,148100000.0
2007-09-10 06:17:00,2.40855,2.40855,2.4079,2.4079,58400000.0
2007-09-10 06:18:00,2.408,2.4084,2.4078,2.4081,148900000.0
2007-09-10 06:19:00,2.408,2.4081,2.4077,2.4078,128300000.0
2007-09-10 06:20:00,2.4078,2.408,2.4078,2.40785,23200000.0
2007-09-10 06:21:00,2.4079,2.4079,2.40755,2.4076,34400000.0
2007-09-10 06:22:00,2.4076,2.4077,2.4076,2.4076,68800000.0
2007-09-10 06:23:00,2.4077,2.4077,2.4076,2.4076,111200000.0
2007-09-10 06:24:00,2.4076,2.4077,2.4076,2.4076,107200000.0
2007-09-10 06:25:00,2.4076,2.4077,2.4076,2.4077,52800000.0
2007-09-10 06:26:00,2.40765,2.40765,2.40765,2.40765,800000.0
2007-09-10 06:27:00,2.40765,2.4077,2.4073,2.4077,96000000.0
2007-09-10 06:28:00,2.4077,2.4078,2.4077,2.4078,18400000.0
2007-09-10 06:29:00,2.4078,2.4078,2.4076,2.4076,28800000.0
2007-09-10 06:30:00,2.4076,2.408,2.4074,2.408,97600000.0
2007-09-10 06:31:00,2.408,2.4083,2.4079,2.4082,25600000.0
2007-09-10 06:32:00,2.4082,2.4085,2.4082,2.4084,47200000.0
2007-09-10 06:33:00,2.4084,2.4084,2.4084,2.4084,3200000.0
2007-09-10 06:34:00,2.4084,2.4084,2.4079,2.408,126400000.0
2007-09-10 06:35:00,2.408,2.4084,2.4078,2.4083,149900000.0
2007-09-10 06:36:00,2.4083,2.4083,2.408,2.4081,81100000.0
2007-09-10 06:37:00,2.4081,2.4083,2.408,2.408,82200000.0
2007-09-10 06:38:00,2.408,2.4081,2.4079,2.408,32800000.0
2007-09-10 06:39:00,2.4079,2.408,2.40765,2.4078,145400000.0
2007-09-10 06:40:00,2.4078,2.408,2.4074,2.4074,109600000.0
2007-09-10 06:41:00,2.4074,2.4079,2.4074,2.4076,174200000.0
2007-09-10 06:42:00,2.4076,2.4076,2.4072,2.4072,124800000.0
2007-09-10 06:43:00,2.40715,2.40785,2.40715,2.4075,277100000.0
2007-09-10 06:44:00,2.4075,2.4079,2.4074,2.4074,355200000.0
2007-09-10 06:45:00,2.4074,2.4074,2.4074,2.4074,36000000.0
2007-09-10 06:46:00,2.4074,2.4074,2.4069,2.40705,121500000.0
2007-09-10 06:47:00,2.40715,2.4072,2.4067,2.4067,119350000.0
2007-09-10 06:48:00,2.4068,2.4072,2.4068,2.407,33600000.0
2007-09-10 06:49:00,2.407,2.407,2.407,2.407,72000000.0
2007-09-10 06:50:00,2.407,2.4074,2.407,2.4074,39100000.0
2007-09-10 06:51:00,2.4074,2.4074,2.4073,2.4074,54000000.0
2007-09-10 06:52:00,2.4074,2.4074,2.4071,2.4072,167200000.0
2007-09-10 06:53:00,2.4072,2.4073,2.4071,2.4072,354300001.0
2007-09-10 06:54:00,2.4074,2.4078,2.4074,2.4078,29600000.0
2007-09-10 06:55:00,2.4078,2.4078,2.4076,2.4076,33600000.0
2007-09-10 06:56:00,2.4076,2.4078,2.4073,2.4076,47700000.0
2007-09-10 06:57:00,2.4076,2.4076,2.4073,2.4074,32000000.0
2007-09-10 06:58:00,2.4074,2.4074,2.40725,2.40725,4000000.0
2007-09-10 06:59:00,2.4074,2.4074,2.4072,2.4072,31800000.0
2007-09-10 07:00:00,2.4073,2.4076,2.4073,2.4076,170800000.0
2007-09-10 07:01:00,2.4076,2.4076,2.4074,2.4074,110900000.0
2007-09-10 07:02:00,2.4074,2.4077,2.4074,2.4077,82400000.0
2007-09-10 07:03:00,2.40775,2.40775,2.4077,2.4077,24000000.0
2007-09-10 07:04:00,2.40765,2.40765,2.4073,2.4073,13600000.0
2007-09-10 07:05:00,2.4073,2.4074,2.4073,2.40735,21600000.0
2007-09-10 07:06:00,2.4074,2.4075,2.4073,2.4074,94400000.0
2007-09-10 07:07:00,2.4074,2.4077,2.4074,2.4077,193899999.0
2007-09-10 07:08:00,2.4074,2.40805,2.4074,2.4076,149199998.0
2007-09-10 07:09:00,2.4076,2.4077,2.4073,2.40735,51800000.0
2007-09-10 07:10:00,2.4073,2.4073,2.40675,2.40675,48800000.0
2007-09-10 07:11:00,2.40685,2.40715,2.4067,2.4068,232800000.0
2007-09-10 07:12:00,2.4068,2.40745,2.4066,2.4072,291200000.0
2007-09-10 07:13:00,2.4072,2.408,2.4072,2.4077,175800000.0
2007-09-10 07:14:00,2.4077,2.4083,2.4076,2.4083,74400000.0
2007-09-10 07:15:00,2.4083,2.4084,2.4083,2.4084,19600000.0
2007-09-10 07:16:00,2.4084,2.4084,2.4084,2.4084,4000000.0
2007-09-10 07:17:00,2.4084,2.4085,2.4081,2.4081,97800000.0
2007-09-10 07:18:00,2.4082,2.4084,2.4082,2.40835,104400000.0
2007-09-10 07:19:00,2.4083,2.4085,2.40815,2.4085,113800000.0
2007-09-10 07:20:00,2.4085,2.4085,2.4085,2.4085,17600000.0
2007-09-10 07:21:00,2.4085,2.409,2.4085,2.4089,12800000.0
2007-09-10 07:22:00,2.4088,2.4093,2.4085,2.4085,129200000.0
2007-09-10 07:23:00,2.4085,2.4089,2.4085,2.4089,81600000.0
2007-09-10 07:24:00,2.4089,2.40915,2.40885,2.4089,199200000.0
2007-09-10 07:25:00,2.4089,2.4089,2.4087,2.4087,10400000.0
2007-09-10 07:26:00,2.4087,2.4088,2.4085,2.4086,83600000.0
2007-09-10 07:27:00,2.4086,2.4091,2.4086,2.4088,226000000.0
2007-09-10 07:28:00,2.4088,2.4088,2.4084,2.4084,105700000.0
2007-09-10 07:29:00,2.4084,2.4086,2.4084,2.4084,90200000.0
2007-09-10 07:30:00,2.4084,2.4086,2.4084,2.4086,14400000.0
2007-09-10 07:31:00,2.4086,2.4086,2.4083,2.4083,104000000.0
2007-09-10 07:32:00,2.4083,2.4083,2.40785,2.4082,327299999.0
2007-09-10 07:33:00,2.4082,2.4082,2.408,2.408,39200000.0
2007-09-10 07:34:00,2.408,2.4084,2.408,2.4084,44000000.0
2007-09-10 07:35:00,2.4086,2.4086,2.4085,2.4085,8800000.0
2007-09-10 07:36:00,2.4085,2.4085,2.40815,2.4082,56600000.0
2007-09-10 07:37:00,2.4082,2.4083,2.4082,2.4083,95900000.0
2007-09-10 07:38:00,2.4083,2.4083,2.4081,2.4081,32500000.0
2007-09-10 07:39:00,2.4083,2.4084,2.4082,2.4084,16800000.0
2007-09-10 07:40:00,2.4082,2.4082,2.4082,2.4082,6800000.0
2007-09-10 07:41:00,2.4082,2.4082,2.408,2.4081,45300000.0
2007-09-10 07:42:00,2.4081,2.4082,2.40795,2.4082,46200000.0
2007-09-10 07:43:00,2.4082,2.4082,2.408,2.4082,17600000.0
2007-09-10 07:44:00,2.4082,2.4082,2.40795,2.40795,35800000.0
2007-09-10 07:45:00,2.4081,2.4081,2.4073,2.4076,117800000.0
2007-09-10 07:46:00,2.4076,2.408,2.4076,2.4078,25400000.0
2007-09-10 07:47:00,2.4078,2.4078,2.4076,2.4076,102000000.0
2007-09-10 07:48:00,2.4076,2.4078,2.4075,2.4076,68400000.0
2007-09-10 07:49:00,2.4076,2.4077,2.4075,2.4075,44800000.0
2007-09-10 07:50:00,2.4075,2.4077,2.4074,2.4074,112100000.0
2007-09-10 07:51:00,2.4075,2.4075,2.4075,2.4075,20400000.0
2007-09-10 07:52:00,2.4075,2.4075,2.4074,2.4075,23200000.0
2007-09-10 07:53:00,2.4075,2.4075,2.4073,2.4075,17400000.0
2007-09-10 07:54:00,2.4074,2.4075,2.4067,2.4075,39250000.0
2007-09-10 07:55:00,2.4075,2.4076,2.4075,2.40755,105100000.0
2007-09-10 07:56:00,2.4076,2.408,2.4075,2.4076,192500004.0
2007-09-10 07:57:00,2.4076,2.4078,2.4075,2.4077,251699999.0
2007-09-10 07:58:00,2.4077,2.4077,2.4075,2.4075,76000000.0
2007-09-10 07:59:00,2.4075,2.4076,2.4075,2.4075,32000000.0
2007-09-10 08:00:00,2.4075,2.4075,2.4074,2.4074,12800000.0
2007-09-10 08:01:00,2.4075,2.408,2.4075,2.40795,202200000.0
2007-09-10 08:02:00,2.4079,2.4081,2.4075,2.4075,225300000.0
2007-09-10 08:03:00,2.4075,2.4075,2.4075,2.4075,31200000.0
2007-09-10 08:04:00,2.4075,2.4075,2.4075,2.4075,3200000.0
2007-09-10 08:05:00,2.4075,2.4075,2.4074,2.4075,37600000.0
2007-09-10 08:06:00,2.4075,2.4075,2.4074,2.4075,40000000.0
2007-09-10 08:07:00,2.4075,2.4075,2.4074,2.4075,64800000.0
2007-09-10 08:08:00,2.4075,2.4076,2.4074,2.4076,49600000.0
2007-09-10 08:09:00,2.4075,2.4077,2.4074,2.4075,169899999.0
2007-09-10 08:10:00,2.40755,2.4078,2.4075,2.4077,210400000.0
2007-09-10 08:11:00,2.40775,2.4079,2.4075,2.4078,146700000.0
2007-09-10 08:12:00,2.4078,2.40805,2.4076,2.4079,235900000.0
2007-09-10 08:13:00,2.4079,2.40885,2.40785,2.4088,198800000.0
2007-09-10 08:14:00,2.4088,2.409,2.40865,2.40875,176800000.0
2007-09-10 08:15:00,2.4088,2.409,2.4085,2.4086,232800000.0
2007-09-10 08:16:00,2.40875,2.40935,2.4087,2.409,109500000.0
2007-09-10 08:17:00,2.40895,2.4092,2.4088,2.409,186400000.0
2007-09-10 08:18:00,2.40905,2.4092,2.4089,2.4089,141600000.0
2007-09-10 08:19:00,2.4089,2.409,2.4087,2.4089,161900000.0
2007-09-10 08:20:00,2.4089,2.4092,2.4089,2.4089,189300000.0
2007-09-10 08:21:00,2.4089,2.40925,2.4089,2.4091,39100000.0
2007-09-10 08:22:00,2.4092,2.4097,2.4092,2.4095,115800000.0
2007-09-10 08:23:00,2.4094,2.4096,2.4092,2.4093,224300000.0
2007-09-10 08:24:00,2.4092,2.4095,2.40915,2.4093,132800000.0
2007-09-10 08:25:00,2.4092,2.4094,2.408,2.40815,82000000.0
2007-09-10 08:26:00,2.4084,2.4085,2.4078,2.4082,216100000.0
2007-09-10 08:27:00,2.4084,2.4084,2.4082,2.4082,17600000.0
2007-09-10 08:28:00,2.4081,2.4083,2.40795,2.4082,228400003.0
2007-09-10 08:29:00,2.4082,2.4082,2.4077,2.40775,71800000.0
2007-09-10 08:30:00,2.4078,2.4082,2.4078,2.4082,88000000.0
2007-09-10 08:31:00,2.4081,2.4081,2.4078,2.4079,156300000.0
2007-09-10 08:32:00,2.4079,2.4083,2.4075,2.4075,179100000.0
2007-09-10 08:33:00,2.4075,2.4075,2.4067,2.4067,67450000.0
2007-09-10 08:34:00,2.4063,2.4063,2.406,2.4062,205600000.0
2007-09-10 08:35:00,2.4062,2.4063,2.406,2.4063,190800000.0
2007-09-10 08:36:00,2.4064,2.4066,2.4063,2.4064,98500000.0
2007-09-10 08:37:00,2.4064,2.4067,2.4059,2.4059,207600000.0
2007-09-10 08:38:00,2.40605,2.4061,2.4059,2.406,112700000.0
2007-09-10 08:39:00,2.40605,2.4061,2.4053,2.4058,274400001.0
2007-09-10 08:40:00,2.4058,2.406,2.4057,2.4059,224800000.0
2007-09-10 08:41:00,2.4059,2.406,2.4056,2.4056,224800000.0
2007-09-10 08:42:00,2.40565,2.4058,2.4052,2.4055,402400000.0
2007-09-10 08:43:00,2.4055,2.4055,2.4049,2.4055,566700000.0
2007-09-10 08:44:00,2.4055,2.4056,2.4044,2.4045,319000000.0
2007-09-10 08:45:00,2.4043,2.4047,2.4043,2.4046,358599999.0
2007-09-10 08:46:00,2.4046,2.4047,2.4043,2.4046,275800000.0
2007-09-10 08:47:00,2.4046,2.4046,2.4041,2.4042,174000000.0
2007-09-10 08:48:00,2.4042,2.4043,2.4037,2.40405,229900000.0
2007-09-10 08:49:00,2.4039,2.4041,2.4038,2.4039,143200000.0
2007-09-10 08:50:00,2.4039,2.4039,2.4032,2.4035,320200000.0
2007-09-10 08:51:00,2.4036,2.4039,2.4035,2.4036,376400001.0
2007-09-10 08:52:00,2.40325,2.4045,2.4032,2.4042,272100000.0
2007-09-10 08:53:00,2.4045,2.4048,2.4043,2.4047,365800000.0
2007-09-10 08:54:00,2.4048,2.4049,2.4044,2.4047,371400000.0
2007-09-10 08:55:00,2.4048,2.4053,2.4046,2.405,280400000.0
2007-09-10 08:56:00,2.405,2.405,2.4041,2.4044,476200000.0
2007-09-10 08:57:00,2.40425,2.405,2.40425,2.4049,520800000.0
2007-09-10 08:58:00,2.4048,2.40535,2.4047,2.40535,526400000.0
2007-09-10 08:59:00,2.4053,2.4054,2.4049,2.40515,528499999.0
2007-09-10 09:00:00,2.40505,2.4053,2.4048,2.4053,458400000.0
2007-09-10 09:01:00,2.4053,2.40535,2.4049,2.4049,515000000.0
2007-09-10 09:02:00,2.4049,2.4051,2.4043,2.4051,500000000.0
2007-09-10 09:03:00,2.4051,2.4055,2.4047,2.4055,679999998.0
2007-09-10 09:04:00,2.4055,2.4061,2.4052,2.40605,471000000.0
2007-09-10 09:05:00,2.40605,2.4067,2.40605,2.4067,237300000.0
2007-09-10 09:06:00,2.4067,2.407,2.4064,2.407,217300000.0
2007-09-10 09:07:00,2.407,2.407,2.4064,2.4064,152000000.0
2007-09-10 09:08:00,2.4064,2.4064,2.4059,2.4059,281200000.0
2007-09-10 09:09:00,2.4059,2.4061,2.4057,2.40605,457400001.0
2007-09-10 09:10:00,2.406,2.4062,2.4056,2.4056,370600000.0
2007-09-10 09:11:00,2.4055,2.4057,2.4052,2.4056,384600000.0
2007-09-10 09:12:00,2.40565,2.4059,2.4056,2.4056,288799999.0
2007-09-10 09:13:00,2.4056,2.4056,2.4053,2.4054,305899999.0
2007-09-10 09:14:00,2.4054,2.4057,2.4053,2.4053,570799999.0
2007-09-10 09:15:00,2.4053,2.4066,2.4053,2.4062,309200000.0
2007-09-10 09:16:00,2.4062,2.4065,2.4062,2.4065,165200000.0
2007-09-10 09:17:00,2.4065,2.4071,2.4064,2.4071,350400000.0
2007-09-10 09:18:00,2.4071,2.4071,2.40675,2.4069,161800000.0
2007-09-10 09:19:00,2.4069,2.407,2.4064,2.4068,580699999.0
2007-09-10 09:20:00,2.4068,2.4068,2.4063,2.4064,267799998.0
2007-09-10 09:21:00,2.4064,2.4064,2.4061,2.4063,295600000.0
2007-09-10 09:22:00,2.4063,2.4065,2.4058,2.40585,645999998.0
2007-09-10 09:23:00,2.4059,2.4063,2.4057,2.40605,485399999.0
2007-09-10 09:24:00,2.40605,2.40645,2.40585,2.40645,115600000.0
2007-09-10 09:25:00,2.40625,2.407,2.4062,2.4068,447100001.0
2007-09-10 09:26:00,2.40675,2.4069,2.4064,2.4069,446600002.0
2007-09-10 09:27:00,2.4069,2.4073,2.4069,2.4071,356800001.0
2007-09-10 09:28:00,2.4071,2.4074,2.4069,2.4073,327400000.0
2007-09-10 09:29:00,2.4073,2.4075,2.4068,2.4072,385800000.0
2007-09-10 09:30:00,2.4072,2.40725,2.4066,2.4066,259400000.0
2007-09-10 09:31:00,2.4067,2.4067,2.4059,2.406,581000000.0
2007-09-10 09:32:00,2.406,2.4061,2.4056,2.4061,368800000.0
2007-09-10 09:33:00,2.4061,2.4064,2.406,2.40625,327499999.0
2007-09-10 09:34:00,2.4063,2.4066,2.406,2.40655,598200001.0
2007-09-10 09:35:00,2.40655,2.407,2.4065,2.4067,414700000.0
2007-09-10 09:36:00,2.40675,2.40695,2.40615,2.4063,513500000.0
2007-09-10 09:37:00,2.4064,2.4066,2.4053,2.4055,190600000.0
2007-09-10 09:38:00,2.4055,2.4055,2.40465,2.405,635899998.0
2007-09-10 09:39:00,2.4049,2.4049,2.4033,2.4035,474600000.0
2007-09-10 09:40:00,2.4033,2.4037,2.403,2.40315,493200000.0
2007-09-10 09:41:00,2.40315,2.4038,2.4031,2.4036,341299999.0
2007-09-10 09:42:00,2.4036,2.4037,2.4033,2.4035,482500000.0
2007-09-10 09:43:00,2.4035,2.40415,2.4035,2.404,602900000.0
2007-09-10 09:44:00,2.404,2.4045,2.404,2.40425,204000001.0
2007-09-10 09:45:00,2.40425,2.4047,2.40415,2.4046,361099999.0
2007-09-10 09:46:00,2.4046,2.405,2.40435,2.4049,449900000.0
2007-09-10 09:47:00,2.4049,2.4051,2.4044,2.40505,577399992.0
2007-09-10 09:48:00,2.4051,2.406,2.4051,2.406,395600000.0
2007-09-10 09:49:00,2.4059,2.4064,2.4059,2.4061,859799999.0
2007-09-10 09:50:00,2.40615,2.4064,2.40595,2.4062,313199998.0
2007-09-10 09:51:00,2.4062,2.40645,2.4059,2.4064,716000004.0
2007-09-10 09:52:00,2.4064,2.4066,2.40625,2.4065,420699999.0
2007-09-10 09:53:00,2.4065,2.4065,2.4058,2.4058,433000000.0
2007-09-10 09:54:00,2.4059,2.4061,2.4052,2.4055,760599998.0
2007-09-10 09:55:00,2.4055,2.4058,2.40545,2.4057,409800001.0
2007-09-10 09:56:00,2.4057,2.4063,2.4056,2.4063,232400000.0
2007-09-10 09:57:00,2.4063,2.4064,2.4057,2.4058,295400000.0
2007-09-10 09:58:00,2.40565,2.406,2.4056,2.406,540000002.0
2007-09-10 09:59:00,2.4059,2.4063,2.4059,2.4063,234500000.0
2007-09-10 10:00:00,2.4062,2.4066,2.406,2.4066,403900002.0
2007-09-10 10:01:00,2.4066,2.4068,2.4063,2.4066,508600000.0
2007-09-10 10:02:00,2.4066,2.4067,2.4063,2.4064,376500001.0
2007-09-10 10:03:00,2.4066,2.4068,2.4064,2.4066,457200000.0
2007-09-10 10:04:00,2.4066,2.4074,2.4066,2.4073,580700002.0
2007-09-10 10:05:00,2.4075,2.4082,2.4072,2.4079,566100001.0
2007-09-10 10:06:00,2.4079,2.4084,2.4079,2.4084,379900000.0
2007-09-10 10:07:00,2.4084,2.4085,2.4081,2.4083,296000000.0
2007-09-10 10:08:00,2.4083,2.4085,2.4083,2.4083,176800000.0
2007-09-10 10:09:00,2.4082,2.4082,2.4077,2.4079,360800001.0
2007-09-10 10:10:00,2.4079,2.4082,2.4078,2.408,678599997.0
2007-09-10 10:11:00,2.4079,2.4083,2.4076,2.4079,299900001.0
2007-09-10 10:12:00,2.4079,2.4081,2.4078,2.40795,138800000.0
2007-09-10 10:13:00,2.40795,2.4081,2.4079,2.408,259200000.0
2007-09-10 10:14:00,2.408,2.40815,2.4079,2.4081,103200000.0
2007-09-10 10:15:00,2.4081,2.40855,2.40805,2.4085,235000000.0
2007-09-10 10:16:00,2.4086,2.4086,2.4082,2.4082,497200000.0
2007-09-10 10:17:00,2.4082,2.4084,2.4079,2.4079,525200001.0
2007-09-10 10:18:00,2.4077,2.4079,2.4072,2.4077,454999999.0
2007-09-10 10:19:00,2.4077,2.4077,2.4075,2.4077,238000000.0
2007-09-10 10:20:00,2.4077,2.4081,2.4075,2.40785,393599999.0
2007-09-10 10:21:00,2.4078,2.4081,2.4076,2.4079,646599998.0
2007-09-10 10:22:00,2.4077,2.4077,2.4073,2.4076,633300001.0
2007-09-10 10:23:00,2.4076,2.4084,2.4074,2.4079,1036300000.0
2007-09-10 10:24:00,2.4078,2.4081,2.4077,2.4077,296100000.0
2007-09-10 10:25:00,2.4077,2.4079,2.4075,2.4076,549800001.0
2007-09-10 10:26:00,2.4076,2.4077,2.4074,2.4075,686500003.0
2007-09-10 10:27:00,2.4075,2.4078,2.4072,2.4073,454599998.0
2007-09-10 10:28:00,2.4072,2.40745,2.4072,2.4073,377600003.0
2007-09-10 10:29:00,2.4073,2.40755,2.4069,2.4074,185899999.0
2007-09-10 10:30:00,2.4074,2.4074,2.4058,2.4062,561699999.0
2007-09-10 10:31:00,2.4062,2.4068,2.4062,2.4068,508499999.0
2007-09-10 10:32:00,2.4068,2.407,2.4065,2.4066,622500007.0
2007-09-10 10:33:00,2.40665,2.4072,2.4066,2.4069,618300007.0
2007-09-10 10:34:00,2.4069,2.4071,2.4067,2.4069,338500000.0
2007-09-10 10:35:00,2.4069,2.4069,2.4062,2.4062,250400003.0
2007-09-10 10:36:00,2.4062,2.4065,2.40605,2.4062,478000000.0
2007-09-10 10:37:00,2.4062,2.40685,2.4062,2.4068,219600000.0
2007-09-10 10:38:00,2.4068,2.4069,2.4061,2.4063,521000001.0
2007-09-10 10:39:00,2.4063,2.407,2.4062,2.4067,725099997.0
2007-09-10 10:40:00,2.4067,2.40685,2.4066,2.4068,475100000.0
2007-09-10 10:41:00,2.4068,2.4069,2.4059,2.4061,677700001.0
2007-09-10 10:42:00,2.4061,2.4068,2.4061,2.4067,596200002.0
2007-09-10 10:43:00,2.4066,2.4067,2.4064,2.4066,595200001.0
2007-09-10 10:44:00,2.40665,2.4069,2.4065,2.40685,828600001.0
2007-09-10 10:45:00,2.4069,2.4069,2.4066,2.4066,226400000.0
2007-09-10 10:46:00,2.4066,2.407,2.4066,2.40665,552600000.0
2007-09-10 10:47:00,2.4066,2.4069,2.4064,2.4069,512400000.0
2007-09-10 10:48:00,2.4069,2.4069,2.4066,2.4069,303600000.0
2007-09-10 10:49:00,2.4069,2.40695,2.4065,2.4065,473300000.0
2007-09-10 10:50:00,2.4065,2.4071,2.4063,2.4071,466800000.0
2007-09-10 10:51:00,2.4071,2.40715,2.4065,2.4067,571699999.0
2007-09-10 10:52:00,2.4068,2.407,2.4066,2.4068,314800000.0
2007-09-10 10:53:00,2.4067,2.4069,2.4065,2.4069,383899999.0
2007-09-10 10:54:00,2.4069,2.4074,2.4069,2.4073,434999999.0
2007-09-10 10:55:00,2.4073,2.4074,2.4068,2.40695,593400003.0
2007-09-10 10:56:00,2.40695,2.4076,2.40695,2.4076,317400000.0
2007-09-10 10:57:00,2.4076,2.4077,2.4074,2.4076,252000000.0
2007-09-10 10:58:00,2.4076,2.4077,2.40725,2.4074,488100002.0
2007-09-10 10:59:00,2.4074,2.4078,2.4071,2.4077,686000004.0
2007-09-10 11:00:00,2.4077,2.408,2.4075,2.4077,389299999.0
2007-09-10 11:01:00,2.4078,2.408,2.4076,2.4077,240800000.0
2007-09-10 11:02:00,2.4077,2.408,2.4077,2.4079,409600000.0
2007-09-10 11:03:00,2.408,2.4083,2.4079,2.4081,236900000.0
2007-09-10 11:04:00,2.4081,2.4082,2.4077,2.4077,372000002.0
2007-09-10 11:05:00,2.40765,2.408,2.4076,2.4076,486600000.0
2007-09-10 11:06:00,2.4076,2.4082,2.4076,2.4081,513400000.0
2007-09-10 11:07:00,2.4081,2.4081,2.408,2.408,159200000.0
2007-09-10 11:08:00,2.408,2.4081,2.4079,2.4079,313100000.0
2007-09-10 11:09:00,2.4079,2.4082,2.4078,2.408,299700001.0
2007-09-10 11:10:00,2.408,2.4087,2.408,2.4086,333500000.0
2007-09-10 11:11:00,2.4086,2.4087,2.4085,2.4086,218200000.0
2007-09-10 11:12:00,2.4087,2.409,2.4086,2.4089,375000000.0
2007-09-10 11:13:00,2.4089,2.4103,2.4089,2.4099,407700000.0
2007-09-10 11:14:00,2.4099,2.4104,2.4095,2.4097,421600000.0
2007-09-10 11:15:00,2.40965,2.40965,2.4091,2.4096,699699998.0
2007-09-10 11:16:00,2.4096,2.4096,2.4094,2.4094,294100000.0
2007-09-10 11:17:00,2.4088,2.4089,2.4086,2.4088,118800000.0
2007-09-10 11:18:00,2.4089,2.4092,2.4087,2.4089,230000000.0
2007-09-10 11:19:00,2.4088,2.409,2.4085,2.40865,333300000.0
2007-09-10 11:20:00,2.40855,2.4088,2.4085,2.4087,377599999.0
2007-09-10 11:21:00,2.4086,2.4091,2.4086,2.409,640800000.0
2007-09-10 11:22:00,2.4091,2.4097,2.4087,2.4095,598400001.0
2007-09-10 11:23:00,2.4095,2.4096,2.4089,2.4092,716900002.0
2007-09-10 11:24:00,2.4092,2.4097,2.409,2.4093,368200002.0
2007-09-10 11:25:00,2.4094,2.41,2.4092,2.4092,713800000.0
2007-09-10 11:26:00,2.4092,2.4096,2.4092,2.4094,640000000.0
2007-09-10 11:27:00,2.4094,2.4095,2.4092,2.4094,491499999.0
2007-09-10 11:28:00,2.4094,2.41,2.4092,2.4098,289000000.0
2007-09-10 11:29:00,2.4096,2.41,2.4094,2.41,752200004.0
2007-09-10 11:30:00,2.4098,2.4101,2.4096,2.4097,665799997.0
2007-09-10 11:31:00,2.4098,2.4109,2.4097,2.4104,437100000.0
2007-09-10 11:32:00,2.4104,2.4112,2.4104,2.4105,587400001.0
2007-09-10 11:33:00,2.4105,2.4109,2.4102,2.4105,561900000.0
2007-09-10 11:34:00,2.4105,2.4105,2.4099,2.4101,739500002.0
2007-09-10 11:35:00,2.4101,2.4103,2.4097,2.4102,475400005.0
2007-09-10 11:36:00,2.4103,2.4106,2.4102,2.4104,299900003.0
2007-09-10 11:37:00,2.4105,2.4106,2.4102,2.41035,385200000.0
2007-09-10 11:38:00,2.41035,2.41035,2.4097,2.4098,243400000.0
2007-09-10 11:39:00,2.4098,2.4099,2.4096,2.4096,397500000.0
2007-09-10 11:40:00,2.4096,2.4096,2.4072,2.4073,526499997.0
2007-09-10 11:41:00,2.4073,2.4076,2.4072,2.4076,351099997.0
2007-09-10 11:42:00,2.4075,2.4078,2.4072,2.4076,410000000.0
2007-09-10 11:43:00,2.4074,2.4082,2.4069,2.4082,524500000.0
2007-09-10 11:44:00,2.408,2.40865,2.4074,2.40865,912599998.0
2007-09-10 11:45:00,2.4085,2.409,2.4078,2.4083,263200000.0
2007-09-10 11:46:00,2.4083,2.4098,2.4083,2.4091,332300000.0
2007-09-10 11:47:00,2.4091,2.4101,2.4091,2.4097,463199999.0
2007-09-10 11:48:00,2.4097,2.4097,2.40925,2.4093,515899999.0
2007-09-10 11:49:00,2.4093,2.40995,2.4093,2.4099,571599999.0
2007-09-10 11:50:00,2.4099,2.4103,2.4098,2.4102,550300000.0
2007-09-10 11:51:00,2.41025,2.4107,2.4099,2.4101,773600002.0
2007-09-10 11:52:00,2.4101,2.4103,2.4099,2.41025,438000000.0
2007-09-10 11:53:00,2.4102,2.4103,2.4101,2.4102,405200000.0
2007-09-10 11:54:00,2.4102,2.4102,2.4097,2.41,521100001.0
2007-09-10 11:55:00,2.41,2.4104,2.4097,2.4101,598800000.0
2007-09-10 11:56:00,2.41005,2.4109,2.4095,2.4101,545599999.0
2007-09-10 11:57:00,2.4101,2.4118,2.41,2.4116,504600000.0
2007-09-10 11:58:00,2.4114,2.4119,2.4111,2.4118,426400000.0
2007-09-10 11:59:00,2.4118,2.412,2.4118,2.412,460999998.0
2007-09-10 12:00:00,2.412,2.412,2.4112,2.4115,331199999.0
2007-09-10 12:01:00,2.4115,2.4118,2.4113,2.4114,447000000.0
2007-09-10 12:02:00,2.4114,2.4115,2.4113,2.4115,408000000.0
2007-09-10 12:03:00,2.4115,2.4117,2.41135,2.4116,443200000.0
2007-09-10 12:04:00,2.41155,2.4121,2.41155,2.4117,531999999.0
2007-09-10 12:05:00,2.4117,2.4119,2.4116,2.4116,264400000.0
2007-09-10 12:06:00,2.4115,2.4119,2.4113,2.4114,649699998.0
2007-09-10 12:07:00,2.4113,2.4114,2.41105,2.41125,392000000.0
2007-09-10 12:08:00,2.4113,2.4115,2.41125,2.4115,225200000.0
2007-09-10 12:09:00,2.41135,2.4117,2.4113,2.4115,483800000.0
2007-09-10 12:10:00,2.4113,2.41155,2.4112,2.4114,530800000.0
2007-09-10 12:11:00,2.4114,2.4115,2.4111,2.4112,585200000.0
2007-09-10 12:12:00,2.4112,2.4115,2.4111,2.4113,772700002.0
2007-09-10 12:13:00,2.4114,2.4114,2.411,2.411,278500001.0
2007-09-10 12:14:00,2.411,2.4111,2.4107,2.4108,747799997.0
2007-09-10 12:15:00,2.4107,2.4111,2.4106,2.4107,260800001.0
2007-09-10 12:16:00,2.41075,2.4108,2.4105,2.41055,611100000.0
2007-09-10 12:17:00,2.4105,2.4106,2.4104,2.4104,230000000.0
2007-09-10 12:18:00,2.4104,2.4104,2.4103,2.4104,382499998.0
2007-09-10 12:19:00,2.4103,2.4103,2.4099,2.41,204000000.0
2007-09-10 12:20:00,2.41,2.41,2.4098,2.4099,406799999.0
2007-09-10 12:21:00,2.4099,2.4101,2.40985,2.4099,343700000.0
2007-09-10 12:22:00,2.41,2.41,2.4098,2.4099,162000000.0
2007-09-10 12:23:00,2.4099,2.41005,2.4099,2.4099,312000001.0
2007-09-10 12:24:00,2.4099,2.41,2.4098,2.41,91200000.0
2007-09-10 12:25:00,2.4099,2.41,2.4098,2.4098,275500000.0
2007-09-10 12:26:00,2.4098,2.4098,2.4096,2.4096,248000000.0
2007-09-10 12:27:00,2.4096,2.4101,2.4095,2.41,505000000.0
2007-09-10 12:28:00,2.41,2.41,2.4095,2.40995,888300003.0
2007-09-10 12:29:00,2.41,2.41,2.4099,2.4099,344199997.0
2007-09-10 12:30:00,2.4099,2.4103,2.4099,2.4101,389600002.0
2007-09-10 12:31:00,2.4101,2.4102,2.41,2.41,120937500.0
2007-09-10 12:32:00,2.41,2.4102,2.4097,2.41,171300000.0
2007-09-10 12:33:00,2.4099,2.41,2.4097,2.4098,217600001.0
2007-09-10 12:34:00,2.40985,2.41,2.4098,2.4098,137100000.0
2007-09-10 12:35:00,2.4098,2.4101,2.4096,2.4098,193162500.0
2007-09-10 12:36:00,2.4097,2.41,2.4096,2.41,70375000.0
2007-09-10 12:37:00,2.41,2.41,2.41,2.41,1637500.0
2007-09-10 12:38:00,2.41,2.41,2.4097,2.4097,186000000.0
2007-09-10 12:39:00,2.4097,2.4099,2.4097,2.4099,13912500.0
2007-09-10 12:40:00,2.4099,2.4099,2.4092,2.4092,189287500.0
2007-09-10 12:41:00,2.40905,2.4096,2.40905,2.4096,332775000.0
2007-09-10 12:42:00,2.4096,2.4097,2.4093,2.4093,65837500.0
2007-09-10 12:43:00,2.4093,2.4097,2.4093,2.4094,204100000.0
2007-09-10 12:44:00,2.4094,2.4097,2.40925,2.4094,418550001.0
2007-09-10 12:45:00,2.4094,2.4097,2.4094,2.4097,94912502.0
2007-09-10 12:46:00,2.4097,2.4099,2.4093,2.4099,204625003.0
2007-09-10 12:47:00,2.4099,2.4099,2.4096,2.4099,315700001.0
2007-09-10 12:48:00,2.4099,2.4099,2.4093,2.4095,332125000.0
2007-09-10 12:49:00,2.4095,2.4096,2.4095,2.4096,165300000.0
2007-09-10 12:50:00,2.4096,2.4099,2.4094,2.40965,391487504.0
2007-09-10 12:51:00,2.40965,2.4097,2.4096,2.4097,214300001.0
2007-09-10 12:52:00,2.4097,2.4098,2.4096,2.4096,321700000.0
2007-09-10 12:53:00,2.4096,2.4098,2.4095,2.4097,547100001.0
2007-09-10 12:54:00,2.4096,2.4099,2.4094,2.4099,431800001.0
2007-09-10 12:55:00,2.4099,2.4103,2.4097,2.4101,479800003.0
2007-09-10 12:56:00,2.4101,2.4104,2.4099,2.4104,342800000.0
2007-09-10 12:57:00,2.4104,2.4109,2.4104,2.4106,247800000.0
2007-09-10 12:58:00,2.4106,2.4109,2.4104,2.4107,928999994.0
2007-09-10 12:59:00,2.4107,2.4109,2.41035,2.41055,626000001.0
2007-09-10 13:00:00,2.41055,2.4109,2.41035,2.4109,804500004.0
2007-09-10 13:01:00,2.4109,2.41105,2.4108,2.411,277900002.0
2007-09-10 13:02:00,2.411,2.411,2.4106,2.4107,609200002.0
2007-09-10 13:03:00,2.4107,2.4107,2.4105,2.4105,723000004.0
2007-09-10 13:04:00,2.4105,2.4107,2.4102,2.4104,283000000.0
2007-09-10 13:05:00,2.4104,2.4108,2.4103,2.4108,625200005.0
2007-09-10 13:06:00,2.4108,2.4108,2.4104,2.4106,476600000.0
2007-09-10 13:07:00,2.4107,2.4109,2.4105,2.4106,548300002.0
2007-09-10 13:08:00,2.4106,2.4106,2.4101,2.4103,591900001.0
2007-09-10 13:09:00,2.4103,2.4105,2.4101,2.4102,355699999.0
2007-09-10 13:10:00,2.4101,2.4106,2.4101,2.4104,728800000.0
2007-09-10 13:11:00,2.4104,2.4105,2.4101,2.41025,618200003.0
2007-09-10 13:12:00,2.4102,2.4104,2.40985,2.4101,462099999.0
2007-09-10 13:13:00,2.4102,2.4103,2.4099,2.41,504600000.0
2007-09-10 13:14:00,2.41,2.4103,2.4099,2.41015,448699996.0
2007-09-10 13:15:00,2.41015,2.4103,2.41,2.4102,121600000.0
2007-09-10 13:16:00,2.4098,2.4099,2.40965,2.4097,501900000.0
2007-09-10 13:17:00,2.4098,2.41,2.4096,2.41,762800003.0
2007-09-10 13:18:00,2.41,2.41,2.4099,2.41,383599998.0
2007-09-10 13:19:00,2.4099,2.4101,2.4099,2.41,241600001.0
2007-09-10 13:20:00,2.40995,2.4101,2.4099,2.41,107599999.0
2007-09-10 13:21:00,2.41,2.41,2.4098,2.4099,108800001.0
2007-09-10 13:22:00,2.4099,2.4102,2.4096,2.41,394100000.0
2007-09-10 13:23:00,2.41,2.4105,2.4099,2.4104,482800000.0
2007-09-10 13:24:00,2.4104,2.4106,2.41,2.4102,611100000.0
2007-09-10 13:25:00,2.41025,2.4104,2.41025,2.4104,70000000.0
2007-09-10 13:26:00,2.41045,2.411,2.4104,2.4107,343999999.0
2007-09-10 13:27:00,2.4107,2.4107,2.4105,2.4106,212400000.0
2007-09-10 13:28:00,2.4108,2.4108,2.41025,2.4105,279200000.0
2007-09-10 13:29:00,2.4105,2.4105,2.4101,2.4105,492200000.0
2007-09-10 13:30:00,2.4104,2.4105,2.4101,2.4101,355600000.0
2007-09-10 13:31:00,2.4101,2.4105,2.4101,2.4104,109300000.0
2007-09-10 13:32:00,2.4103,2.4104,2.41,2.4103,109863248.0
2007-09-10 13:33:00,2.4103,2.4104,2.41,2.4104,290198544.0
2007-09-10 13:34:00,2.4104,2.4113,2.4101,2.4111,279302944.0
2007-09-10 13:35:00,2.4111,2.4111,2.4105,2.4107,797477208.0
2007-09-10 13:36:00,2.4108,2.4109,2.4106,2.4108,580912505.0
2007-09-10 13:37:00,2.41095,2.4111,2.4107,2.4108,504373536.0
2007-09-10 13:38:00,2.4107,2.411,2.4104,2.4107,376809560.0
2007-09-10 13:39:00,2.4107,2.4109,2.4104,2.4106,801300001.0
2007-09-10 13:40:00,2.4108,2.4108,2.4104,2.4106,1026400001.0
2007-09-10 13:41:00,2.4106,2.4107,2.4104,2.4107,761200001.0
2007-09-10 13:42:00,2.4108,2.411,2.4108,2.411,401200000.0
2007-09-10 13:43:00,2.411,2.4112,2.41065,2.411,543499999.0
2007-09-10 13:44:00,2.411,2.4111,2.4109,2.411,722399999.0
2007-09-10 13:45:00,2.411,2.4111,2.4108,2.4109,880299999.0
2007-09-10 13:46:00,2.41095,2.41095,2.4107,2.4107,162800001.0
2007-09-10 13:47:00,2.4108,2.4108,2.4098,2.4099,704799999.0
2007-09-10 13:48:00,2.4099,2.4107,2.4099,2.4104,600900000.0
2007-09-10 13:49:00,2.4101,2.4104,2.40995,2.4102,501600001.0
2007-09-10 13:50:00,2.4101,2.4104,2.4098,2.4101,295600000.0
2007-09-10 13:51:00,2.4101,2.4102,2.4095,2.4097,442300000.0
2007-09-10 13:52:00,2.4097,2.4102,2.4097,2.4099,476800000.0
2007-09-10 13:53:00,2.4099,2.41,2.40955,2.4099,319700000.0
2007-09-10 13:54:00,2.4099,2.4099,2.40955,2.4099,577400000.0
2007-09-10 13:55:00,2.4098,2.4099,2.4096,2.4099,380800000.0
2007-09-10 13:56:00,2.4099,2.4099,2.4095,2.4095,338000000.0
2007-09-10 13:57:00,2.4095,2.41005,2.4095,2.41005,266800000.0
2007-09-10 13:58:00,2.41005,2.41005,2.4097,2.4099,244000000.0
2007-09-10 13:59:00,2.4099,2.41005,2.4097,2.4097,334400000.0
2007-09-10 14:00:00,2.4098,2.41,2.4096,2.4096,545700000.0
2007-09-10 14:01:00,2.4096,2.4099,2.4093,2.4095,744400001.0
2007-09-10 14:02:00,2.4097,2.4099,2.4094,2.4099,319100003.0
2007-09-10 14:03:00,2.4098,2.4101,2.4098,2.4099,327200000.0
2007-09-10 14:04:00,2.4099,2.4101,2.4093,2.40955,629399999.0
2007-09-10 14:05:00,2.4095,2.4098,2.4092,2.4098,479899995.0
2007-09-10 14:06:00,2.4098,2.41,2.40965,2.4099,222499999.0
2007-09-10 14:07:00,2.4099,2.4107,2.4099,2.4107,588099999.0
2007-09-10 14:08:00,2.4107,2.4108,2.41035,2.4105,835300000.0
2007-09-10 14:09:00,2.4105,2.411,2.4104,2.4109,362700001.0
2007-09-10 14:10:00,2.4109,2.4112,2.4107,2.4109,531100000.0
2007-09-10 14:11:00,2.4109,2.4109,2.4104,2.4109,352800000.0
2007-09-10 14:12:00,2.4109,2.411,2.4099,2.40995,761300000.0
2007-09-10 14:13:00,2.40995,2.4101,2.4096,2.4096,812600004.0
2007-09-10 14:14:00,2.4097,2.4101,2.4095,2.41,1141800000.0
2007-09-10 14:15:00,2.41,2.4101,2.4098,2.4098,619900002.0
2007-09-10 14:16:00,2.4098,2.4099,2.4088,2.4088,667900000.0
2007-09-10 14:17:00,2.4088,2.4089,2.4086,2.4089,789400003.0
2007-09-10 14:18:00,2.4089,2.4091,2.4087,2.4091,808399989.0
2007-09-10 14:19:00,2.4091,2.4093,2.4088,2.40905,1379899996.0
2007-09-10 14:20:00,2.4091,2.4095,2.409,2.4092,1170300003.0
2007-09-10 14:21:00,2.4092,2.4094,2.409,2.409,746600003.0
2007-09-10 14:22:00,2.40895,2.4092,2.4088,2.4091,524900000.0
2007-09-10 14:23:00,2.4088,2.4089,2.4084,2.4088,777200004.0
2007-09-10 14:24:00,2.4088,2.40885,2.4085,2.4085,411600000.0
2007-09-10 14:25:00,2.4085,2.4087,2.4084,2.40855,787500001.0
2007-09-10 14:26:00,2.40855,2.4086,2.4084,2.4086,580800000.0
2007-09-10 14:27:00,2.4086,2.4087,2.4084,2.4084,485000000.0
2007-09-10 14:28:00,2.4084,2.4085,2.40815,2.4082,851800001.0
2007-09-10 14:29:00,2.40825,2.4083,2.4079,2.4083,849599999.0
2007-09-10 14:30:00,2.4083,2.4088,2.408,2.4081,335200000.0
2007-09-10 14:31:00,2.4081,2.4083,2.4079,2.40815,545199999.0
2007-09-10 14:32:00,2.40815,2.4083,2.4079,2.4081,216400000.0
2007-09-10 14:33:00,2.408,2.4083,2.408,2.4082,382299999.0
2007-09-10 14:34:00,2.40815,2.4083,2.408,2.4082,300400000.0
2007-09-10 14:35:00,2.4082,2.4085,2.4081,2.4085,685000000.0
2007-09-10 14:36:00,2.4085,2.4085,2.40825,2.4084,96800000.0
2007-09-10 14:37:00,2.4084,2.4089,2.4083,2.40865,377799997.0
2007-09-10 14:38:00,2.4088,2.4088,2.4086,2.4088,115900000.0
2007-09-10 14:39:00,2.40875,2.409,2.4087,2.4088,173100000.0
2007-09-10 14:40:00,2.409,2.4092,2.4087,2.4092,337200000.0
2007-09-10 14:41:00,2.409,2.4094,2.4089,2.409,590100000.0
2007-09-10 14:42:00,2.409,2.4094,2.40895,2.4092,440500000.0
2007-09-10 14:43:00,2.4092,2.41,2.409,2.41,284800000.0
2007-09-10 14:44:00,2.4099,2.4102,2.4097,2.41,665399998.0
2007-09-10 14:45:00,2.4101,2.4102,2.41,2.41,271700000.0
2007-09-10 14:46:00,2.4101,2.4104,2.4099,2.4099,830000002.0
2007-09-10 14:47:00,2.4099,2.4099,2.4095,2.4095,558600001.0
2007-09-10 14:48:00,2.4095,2.4098,2.4095,2.4096,669399999.0
2007-09-10 14:49:00,2.4095,2.4095,2.4093,2.4095,499600000.0
2007-09-10 14:50:00,2.4095,2.4095,2.4093,2.4095,298800000.0
2007-09-10 14:51:00,2.4095,2.4095,2.4092,2.4094,446399999.0
2007-09-10 14:52:00,2.4094,2.4096,2.4094,2.4095,687899997.0
2007-09-10 14:53:00,2.4095,2.4098,2.4095,2.4096,459200000.0
2007-09-10 14:54:00,2.4096,2.4098,2.40955,2.4096,156800000.0
2007-09-10 14:55:00,2.4096,2.4096,2.4093,2.4095,419100000.0
2007-09-10 14:56:00,2.4096,2.4096,2.4092,2.4094,278300000.0
2007-09-10 14:57:00,2.4094,2.4096,2.4093,2.4095,531000000.0
2007-09-10 14:58:00,2.4095,2.4101,2.4095,2.41,225200000.0
2007-09-10 14:59:00,2.4099,2.4106,2.4099,2.4102,830799999.0
2007-09-10 15:00:00,2.4102,2.4102,2.4097,2.4102,602400004.0
2007-09-10 15:01:00,2.4102,2.4105,2.41,2.4102,960400004.0
2007-09-10 15:02:00,2.41025,2.4105,2.4099,2.4102,801700001.0
2007-09-10 15:03:00,2.4101,2.4104,2.4096,2.41035,559199999.0
2007-09-10 15:04:00,2.4103,2.4109,2.4103,2.41075,632700001.0
2007-09-10 15:05:00,2.4107,2.411,2.4104,2.4106,1031300000.0
2007-09-10 15:06:00,2.41075,2.4109,2.4104,2.4106,699000009.0
2007-09-10 15:07:00,2.41065,2.4115,2.41045,2.4113,548200001.0
2007-09-10 15:08:00,2.4114,2.4119,2.4111,2.4113,1242500001.0
2007-09-10 15:09:00,2.4113,2.4124,2.4112,2.4123,883400002.0
2007-09-10 15:10:00,2.4122,2.4124,2.4119,2.4119,1136600008.0
2007-09-10 15:11:00,2.4119,2.4119,2.411,2.4112,785000001.0
2007-09-10 15:12:00,2.4112,2.4112,2.4108,2.411,982500000.0
2007-09-10 15:13:00,2.4109,2.411,2.4104,2.4104,230500000.0
2007-09-10 15:14:00,2.4104,2.4107,2.4102,2.4103,578800000.0
2007-09-10 15:15:00,2.4102,2.4107,2.41,2.41045,751600000.0
2007-09-10 15:16:00,2.4105,2.4107,2.4103,2.4107,633100002.0
2007-09-10 15:17:00,2.4106,2.4108,2.4105,2.4106,448800000.0
2007-09-10 15:18:00,2.4106,2.4106,2.4101,2.4103,718500002.0
2007-09-10 15:19:00,2.4102,2.4105,2.41005,2.4102,429200000.0
2007-09-10 15:20:00,2.4102,2.4106,2.41,2.4104,1143899996.0
2007-09-10 15:21:00,2.4105,2.4109,2.41045,2.41045,1011100001.0
2007-09-10 15:22:00,2.4104,2.4107,2.4103,2.4106,721000000.0
2007-09-10 15:23:00,2.4106,2.4109,2.4104,2.4107,457900001.0
2007-09-10 15:24:00,2.41075,2.4109,2.4103,2.4103,924400010.0
2007-09-10 15:25:00,2.4104,2.4106,2.4102,2.4105,475700002.0
2007-09-10 15:26:00,2.4103,2.4105,2.4103,2.4105,692200001.0
2007-09-10 15:27:00,2.4105,2.4105,2.4102,2.4104,517600000.0
2007-09-10 15:28:00,2.4104,2.4107,2.4103,2.4104,342800000.0
2007-09-10 15:29:00,2.4104,2.4104,2.4101,2.4102,426400000.0
2007-09-10 15:30:00,2.4103,2.4105,2.4099,2.4103,539800000.0
2007-09-10 15:31:00,2.4103,2.4106,2.4099,2.4101,575600000.0
2007-09-10 15:32:00,2.4101,2.4104,2.4099,2.4104,357600000.0
2007-09-10 15:33:00,2.4103,2.4105,2.41,2.4103,643399998.0
2007-09-10 15:34:00,2.4102,2.4103,2.41,2.4101,396400000.0
2007-09-10 15:35:00,2.4101,2.4102,2.4098,2.4101,350000000.0
2007-09-10 15:36:00,2.4101,2.4107,2.41,2.4105,777400000.0
2007-09-10 15:37:00,2.4105,2.4105,2.4099,2.4099,1090999994.0
2007-09-10 15:38:00,2.4099,2.4099,2.4095,2.4096,621599997.0
2007-09-10 15:39:00,2.4095,2.4098,2.40945,2.4095,462700000.0
2007-09-10 15:40:00,2.4094,2.4104,2.4094,2.4101,772000005.0
2007-09-10 15:41:00,2.4102,2.4104,2.4101,2.4103,917200000.0
2007-09-10 15:42:00,2.4103,2.4103,2.4101,2.4101,187600000.0
2007-09-10 15:43:00,2.4101,2.4101,2.4092,2.4097,518800000.0
2007-09-10 15:44:00,2.4097,2.4097,2.4093,2.4094,608099999.0
2007-09-10 15:45:00,2.4094,2.4097,2.409,2.4092,651199999.0
2007-09-10 15:46:00,2.4093,2.4095,2.4089,2.4091,570000001.0
2007-09-10 15:47:00,2.4091,2.4093,2.4089,2.4092,514200002.0
2007-09-10 15:48:00,2.4092,2.4093,2.4089,2.4093,315200000.0
2007-09-10 15:49:00,2.4092,2.4094,2.4092,2.4094,298400000.0
2007-09-10 15:50:00,2.4094,2.4097,2.4093,2.4097,303600000.0
2007-09-10 15:51:00,2.4097,2.4099,2.4096,2.4098,296000000.0
2007-09-10 15:52:00,2.4097,2.4098,2.40925,2.4096,552700000.0
2007-09-10 15:53:00,2.4095,2.4098,2.4092,2.4096,478700000.0
2007-09-10 15:54:00,2.4096,2.4102,2.4096,2.41,548500000.0
2007-09-10 15:55:00,2.4101,2.4101,2.4095,2.4095,307800000.0
2007-09-10 15:56:00,2.4095,2.4095,2.4088,2.4092,549800000.0
2007-09-10 15:57:00,2.4093,2.40965,2.4091,2.4094,536899997.0
2007-09-10 15:58:00,2.4094,2.4098,2.4093,2.4096,594500001.0
2007-09-10 15:59:00,2.4097,2.4098,2.409,2.409,921700003.0
2007-09-10 16:00:00,2.4091,2.4091,2.4083,2.4086,1129300004.0
2007-09-10 16:01:00,2.4086,2.4087,2.408,2.4081,819299997.0
2007-09-10 16:02:00,2.4081,2.4081,2.4076,2.4078,834200000.0
2007-09-10 16:03:00,2.4079,2.408,2.4071,2.4072,676999996.0
2007-09-10 16:04:00,2.4074,2.4081,2.40725,2.4078,331600000.0
2007-09-10 16:05:00,2.4078,2.4081,2.4076,2.408,308600000.0
2007-09-10 16:06:00,2.408,2.4084,2.4079,2.4083,415600000.0
2007-09-10 16:07:00,2.4083,2.4086,2.4083,2.4085,398800000.0
2007-09-10 16:08:00,2.4085,2.4088,2.40845,2.40865,237200000.0
2007-09-10 16:09:00,2.4087,2.4092,2.4087,2.4089,133200000.0
2007-09-10 16:10:00,2.40885,2.40885,2.4085,2.4085,387899998.0
2007-09-10 16:11:00,2.4083,2.4084,2.4079,2.4082,823500000.0
2007-09-10 16:12:00,2.4082,2.4085,2.4081,2.4084,499700003.0
2007-09-10 16:13:00,2.4084,2.4085,2.4083,2.4085,487200000.0
2007-09-10 16:14:00,2.4085,2.40865,2.4082,2.4082,455800000.0
2007-09-10 16:15:00,2.4082,2.40835,2.408,2.408,812999999.0
2007-09-10 16:16:00,2.408,2.4084,2.408,2.4082,619599999.0
2007-09-10 16:17:00,2.40815,2.4084,2.408,2.4082,403599999.0
2007-09-10 16:18:00,2.40825,2.4083,2.4076,2.4081,664200000.0
2007-09-10 16:19:00,2.4081,2.4082,2.4078,2.4079,337600000.0
2007-09-10 16:20:00,2.4079,2.4084,2.4079,2.4084,302000001.0
2007-09-10 16:21:00,2.4084,2.4089,2.40825,2.4089,518800000.0
2007-09-10 16:22:00,2.4089,2.4089,2.4083,2.4083,317900000.0
2007-09-10 16:23:00,2.4083,2.4084,2.4078,2.4081,1189100000.0
2007-09-10 16:24:00,2.4081,2.4082,2.408,2.4081,450800001.0
2007-09-10 16:25:00,2.4081,2.4084,2.4081,2.40815,368200000.0
2007-09-10 16:26:00,2.4081,2.4083,2.4079,2.40825,973599999.0
2007-09-10 16:27:00,2.4082,2.4083,2.4079,2.40805,531600002.0
2007-09-10 16:28:00,2.408,2.4082,2.4078,2.40795,734499998.0
2007-09-10 16:29:00,2.40795,2.408,2.4077,2.40795,564799997.0
2007-09-10 16:30:00,2.40805,2.40805,2.4077,2.4077,1115000001.0
2007-09-10 16:31:00,2.4077,2.4078,2.4071,2.4072,489500001.0
2007-09-10 16:32:00,2.4072,2.4075,2.4071,2.4074,593399999.0
2007-09-10 16:33:00,2.4074,2.4075,2.4071,2.4071,288600000.0
2007-09-10 16:34:00,2.4071,2.4073,2.4067,2.4072,495400000.0
2007-09-10 16:35:00,2.4072,2.4074,2.4072,2.4074,158400000.0
2007-09-10 16:36:00,2.4074,2.40755,2.4069,2.407,314400000.0
2007-09-10 16:37:00,2.407,2.4075,2.4069,2.4075,452800000.0
2007-09-10 16:38:00,2.4078,2.408,2.4075,2.4079,125600000.0
2007-09-10 16:39:00,2.4078,2.40795,2.4078,2.4079,108800000.0
2007-09-10 16:40:00,2.4079,2.4079,2.4073,2.4073,294600000.0
2007-09-10 16:41:00,2.4073,2.4078,2.4073,2.4078,426500000.0
2007-09-10 16:42:00,2.4075,2.4078,2.4066,2.4068,692900001.0
2007-09-10 16:43:00,2.4068,2.4068,2.4057,2.4057,714400000.0
2007-09-10 16:44:00,2.4058,2.406,2.4054,2.4055,573300000.0
2007-09-10 16:45:00,2.4057,2.40595,2.40555,2.4059,468600000.0
2007-09-10 16:46:00,2.4059,2.4059,2.4049,2.40495,592200001.0
2007-09-10 16:47:00,2.405,2.4053,2.4046,2.4052,389900000.0
2007-09-10 16:48:00,2.4052,2.4056,2.4048,2.4055,221800000.0
2007-09-10 16:49:00,2.4055,2.4057,2.4054,2.4055,576300000.0
2007-09-10 16:50:00,2.4055,2.4058,2.4053,2.4056,683799998.0
2007-09-10 16:51:00,2.4056,2.4061,2.4055,2.4061,90400000.0
2007-09-10 16:52:00,2.4063,2.4063,2.406,2.4063,63200000.0
2007-09-10 16:53:00,2.4065,2.4065,2.406,2.4061,207600000.0
2007-09-10 16:54:00,2.4063,2.4065,2.4059,2.40595,416000001.0
2007-09-10 16:55:00,2.40605,2.4062,2.4056,2.4059,599400000.0
2007-09-10 16:56:00,2.4059,2.4062,2.4058,2.406,694200000.0
2007-09-10 16:57:00,2.4061,2.40645,2.406,2.4064,371000000.0
2007-09-10 16:58:00,2.4064,2.4064,2.4056,2.4056,728400002.0
2007-09-10 16:59:00,2.4056,2.4064,2.4054,2.4062,847400000.0
2007-09-10 17:00:00,2.4062,2.4065,2.406,2.4064,843699999.0
2007-09-10 17:01:00,2.4064,2.4064,2.40525,2.40525,477800000.0
2007-09-10 17:02:00,2.4054,2.4056,2.4049,2.405,472000000.0
2007-09-10 17:03:00,2.405,2.4056,2.4049,2.4056,511300000.0
2007-09-10 17:04:00,2.4055,2.4056,2.4052,2.4055,499700000.0
2007-09-10 17:05:00,2.4055,2.4058,2.4049,2.4056,365234555.0
2007-09-10 17:06:00,2.4056,2.4061,2.40555,2.4061,426600000.0
2007-09-10 17:07:00,2.4061,2.4064,2.4059,2.406,426400000.0
2007-09-10 17:08:00,2.406,2.40615,2.4058,2.4058,284500000.0
2007-09-10 17:09:00,2.406,2.4062,2.40565,2.40615,420900002.0
2007-09-10 17:10:00,2.4061,2.40645,2.40605,2.4063,426600000.0
2007-09-10 17:11:00,2.4063,2.4063,2.4058,2.4058,371700000.0
2007-09-10 17:12:00,2.4058,2.4061,2.4056,2.4058,740200000.0
2007-09-10 17:13:00,2.4059,2.4061,2.4057,2.4059,790600000.0
2007-09-10 17:14:00,2.4058,2.406,2.4056,2.40595,799900000.0
2007-09-10 17:15:00,2.40595,2.4062,2.4057,2.4062,180800000.0
2007-09-10 17:16:00,2.4062,2.4063,2.4057,2.4062,294400000.0
2007-09-10 17:17:00,2.4064,2.4067,2.40595,2.4062,851900002.0
2007-09-10 17:18:00,2.40615,2.4069,2.40615,2.4065,545400000.0
2007-09-10 17:19:00,2.4065,2.4065,2.4061,2.4062,539900000.0
2007-09-10 17:20:00,2.4062,2.4067,2.4061,2.4063,551400000.0
2007-09-10 17:21:00,2.4062,2.4065,2.4054,2.4056,609100000.0
2007-09-10 17:22:00,2.4056,2.4057,2.40525,2.4053,409400001.0
2007-09-10 17:23:00,2.4054,2.4057,2.4052,2.4056,552000002.0
2007-09-10 17:24:00,2.4056,2.406,2.4056,2.406,475700000.0
2007-09-10 17:25:00,2.4062,2.4063,2.4057,2.4058,555600000.0
2007-09-10 17:26:00,2.4058,2.40585,2.4054,2.4054,297500001.0
2007-09-10 17:27:00,2.4054,2.4055,2.4052,2.4053,525399998.0
2007-09-10 17:28:00,2.4053,2.4058,2.4052,2.4056,291900000.0
2007-09-10 17:29:00,2.40575,2.406,2.4057,2.406,304200000.0
2007-09-10 17:30:00,2.406,2.406,2.4057,2.4057,294600000.0
2007-09-10 17:31:00,2.4057,2.406,2.4056,2.40595,387000000.0
2007-09-10 17:32:00,2.40595,2.406,2.4058,2.4058,219800000.0
2007-09-10 17:33:00,2.4058,2.40595,2.4057,2.4059,224200000.0
2007-09-10 17:34:00,2.4061,2.4064,2.40595,2.4063,116400000.0
2007-09-10 17:35:00,2.4063,2.4068,2.406,2.4062,393600000.0
2007-09-10 17:36:00,2.4062,2.4064,2.40585,2.40625,692800003.0
2007-09-10 17:37:00,2.4063,2.4065,2.4061,2.4062,716400000.0
2007-09-10 17:38:00,2.4062,2.4064,2.406,2.40615,782800003.0
2007-09-10 17:39:00,2.40615,2.40665,2.4061,2.4066,320800000.0
2007-09-10 17:40:00,2.4066,2.4068,2.4063,2.40655,435500000.0
2007-09-10 17:41:00,2.40655,2.4067,2.4058,2.4061,641700000.0
2007-09-10 17:42:00,2.4061,2.4062,2.406,2.4061,317000000.0
2007-09-10 17:43:00,2.4061,2.4064,2.4059,2.4062,391600000.0
2007-09-10 17:44:00,2.40625,2.4065,2.4062,2.4063,917400003.0
2007-09-10 17:45:00,2.4063,2.4064,2.4055,2.4058,597699999.0
2007-09-10 17:46:00,2.4058,2.4062,2.4053,2.406,676499999.0
2007-09-10 17:47:00,2.4059,2.406,2.4053,2.4054,500300000.0
2007-09-10 17:48:00,2.4055,2.4055,2.4051,2.4052,443900001.0
2007-09-10 17:49:00,2.4052,2.4057,2.405,2.4057,787900003.0
2007-09-10 17:50:00,2.4057,2.4061,2.4055,2.4061,740600003.0
2007-09-10 17:51:00,2.4061,2.4063,2.4059,2.4062,363600000.0
2007-09-10 17:52:00,2.4063,2.4067,2.4063,2.4065,288000000.0
2007-09-10 17:53:00,2.4065,2.4065,2.4062,2.4063,270200000.0
2007-09-10 17:54:00,2.4063,2.4065,2.4059,2.4059,387000000.0
2007-09-10 17:55:00,2.406,2.4061,2.40585,2.4059,202900000.0
2007-09-10 17:56:00,2.4059,2.4064,2.4059,2.4063,207300000.0
2007-09-10 17:57:00,2.4063,2.4063,2.4059,2.406,356400000.0
2007-09-10 17:58:00,2.406,2.406,2.4056,2.4057,325599999.0
2007-09-10 17:59:00,2.4058,2.4059,2.4054,2.4057,914599998.0
2007-09-10 18:00:00,2.4057,2.4062,2.4055,2.4058,960300001.0
2007-09-10 18:01:00,2.4058,2.406,2.4056,2.4056,127200000.0
2007-09-10 18:02:00,2.4056,2.4057,2.4055,2.4055,143600000.0
2007-09-10 18:03:00,2.4055,2.4058,2.4051,2.4052,196600000.0
2007-09-10 18:04:00,2.4053,2.4055,2.4051,2.4052,196400000.0
2007-09-10 18:05:00,2.4052,2.4056,2.4051,2.4056,117200000.0
2007-09-10 18:06:00,2.4054,2.4057,2.4054,2.4056,253800002.0
2007-09-10 18:07:00,2.40545,2.4059,2.40545,2.4058,244400000.0
2007-09-10 18:08:00,2.4058,2.4058,2.4053,2.4055,177200000.0
2007-09-10 18:09:00,2.4055,2.4057,2.4055,2.4057,148400000.0
2007-09-10 18:10:00,2.40595,2.4066,2.40595,2.4066,287200000.0
2007-09-10 18:11:00,2.4064,2.4066,2.4063,2.4064,129200000.0
2007-09-10 18:12:00,2.4064,2.4066,2.4059,2.4061,313799999.0
2007-09-10 18:13:00,2.40605,2.4062,2.4057,2.4057,262199999.0
2007-09-10 18:14:00,2.4057,2.4057,2.4052,2.4055,176000000.0
2007-09-10 18:15:00,2.4055,2.4055,2.405,2.4052,326500000.0
2007-09-10 18:16:00,2.4052,2.4052,2.4049,2.4051,169800000.0
2007-09-10 18:17:00,2.4051,2.4052,2.4048,2.405,198000000.0
2007-09-10 18:18:00,2.405,2.405,2.4044,2.4044,102400000.0
2007-09-10 18:19:00,2.4044,2.4044,2.4039,2.4041,177600000.0
2007-09-10 18:20:00,2.4041,2.4042,2.4037,2.4038,470400000.0
2007-09-10 18:21:00,2.40375,2.4042,2.40375,2.404,64800000.0
2007-09-10 18:22:00,2.4042,2.4048,2.4041,2.4041,226800000.0
2007-09-10 18:23:00,2.4041,2.4044,2.40355,2.4038,611700001.0
2007-09-10 18:24:00,2.4038,2.4048,2.4038,2.40435,462500000.0
2007-09-10 18:25:00,2.40435,2.4047,2.4042,2.40425,307100000.0
2007-09-10 18:26:00,2.4043,2.4048,2.4043,2.40465,421900000.0
2007-09-10 18:27:00,2.40465,2.4047,2.4044,2.4047,465600001.0
2007-09-10 18:28:00,2.4047,2.4051,2.4045,2.4045,162900000.0
2007-09-10 18:29:00,2.4045,2.4045,2.4043,2.4043,64600000.0
2007-09-10 18:30:00,2.4043,2.4045,2.4043,2.4045,148300000.0
2007-09-10 18:31:00,2.4045,2.4046,2.4045,2.4045,252600000.0
2007-09-10 18:32:00,2.4045,2.4047,2.4045,2.4046,81500000.0
2007-09-10 18:33:00,2.4046,2.40465,2.4044,2.40465,181900000.0
2007-09-10 18:34:00,2.40465,2.40465,2.4043,2.4043,50400000.0
2007-09-10 18:35:00,2.4043,2.4049,2.4043,2.40485,116800000.0
2007-09-10 18:36:00,2.4049,2.4051,2.40485,2.405,46000000.0
2007-09-10 18:37:00,2.4049,2.4049,2.404,2.4046,139800000.0
2007-09-10 18:38:00,2.4046,2.4046,2.4044,2.4045,107200000.0
2007-09-10 18:39:00,2.4045,2.4046,2.4045,2.4046,59200000.0
2007-09-10 18:40:00,2.4045,2.4046,2.4042,2.4045,178000000.0
2007-09-10 18:41:00,2.4045,2.4051,2.4044,2.40465,339199999.0
2007-09-10 18:42:00,2.4047,2.4048,2.4047,2.4048,55200000.0
2007-09-10 18:43:00,2.4048,2.4048,2.40435,2.40465,217100000.0
2007-09-10 18:44:00,2.4047,2.405,2.40465,2.405,110700000.0
2007-09-10 18:45:00,2.405,2.405,2.4047,2.4048,171599999.0
2007-09-10 18:46:00,2.4051,2.4051,2.4045,2.4049,155200000.0
2007-09-10 18:47:00,2.4049,2.4049,2.4048,2.4049,73600000.0
2007-09-10 18:48:00,2.4049,2.4051,2.4046,2.4046,100800000.0
2007-09-10 18:49:00,2.4046,2.4047,2.4043,2.4043,270399999.0
2007-09-10 18:50:00,2.4043,2.4045,2.4043,2.4045,219200000.0
2007-09-10 18:51:00,2.4043,2.4045,2.4042,2.4044,429999996.0
2007-09-10 18:52:00,2.4044,2.4045,2.40425,2.4043,108000000.0
2007-09-10 18:53:00,2.4043,2.4043,2.4038,2.4039,219200000.0
2007-09-10 18:54:00,2.4039,2.4041,2.4038,2.4041,237000000.0
2007-09-10 18:55:00,2.4041,2.4044,2.4041,2.4043,98400000.0
2007-09-10 18:56:00,2.4043,2.4044,2.4042,2.4043,132800000.0
2007-09-10 18:57:00,2.4043,2.4045,2.4039,2.4041,293100000.0
2007-09-10 18:58:00,2.4041,2.4041,2.40395,2.404,90400000.0
2007-09-10 18:59:00,2.4039,2.4039,2.4037,2.4039,429400003.0
2007-09-10 19:00:00,2.4039,2.404,2.4037,2.404,148400000.0
2007-09-10 19:01:00,2.404,2.40405,2.4038,2.404,261300000.0
2007-09-10 19:02:00,2.4039,2.4042,2.4039,2.4042,225400002.0
2007-09-10 19:03:00,2.4042,2.4043,2.4039,2.404,292800000.0
2007-09-10 19:04:00,2.404,2.4043,2.404,2.4043,119600000.0
2007-09-10 19:05:00,2.4043,2.4045,2.4042,2.4044,67800000.0
2007-09-10 19:06:00,2.4044,2.4045,2.4043,2.4043,68800000.0
2007-09-10 19:07:00,2.4043,2.4043,2.4043,2.4043,31200000.0
2007-09-10 19:08:00,2.4043,2.4044,2.4042,2.4043,159100000.0
2007-09-10 19:09:00,2.4043,2.4044,2.4042,2.4042,61600000.0
2007-09-10 19:10:00,2.4042,2.4043,2.40415,2.4043,86400000.0
2007-09-10 19:11:00,2.4043,2.4043,2.40395,2.4042,391899998.0
2007-09-10 19:12:00,2.4042,2.4042,2.4041,2.4041,18400000.0
2007-09-10 19:13:00,2.4041,2.4041,2.404,2.404,56800000.0
2007-09-10 19:14:00,2.404,2.404,2.4034,2.4036,255600000.0
2007-09-10 19:15:00,2.4036,2.404,2.4036,2.404,345700000.0
2007-09-10 19:16:00,2.404,2.4045,2.4039,2.40415,320500002.0
2007-09-10 19:17:00,2.4041,2.4041,2.404,2.404,310700000.0
2007-09-10 19:18:00,2.4041,2.4041,2.4039,2.4041,390000000.0
2007-09-10 19:19:00,2.4041,2.4045,2.4041,2.4044,111200000.0
2007-09-10 19:20:00,2.4044,2.4048,2.4044,2.4046,159200000.0
2007-09-10 19:21:00,2.4046,2.4048,2.4046,2.4048,15200000.0
2007-09-10 19:22:00,2.4046,2.4048,2.4045,2.4048,121600000.0
2007-09-10 19:23:00,2.4048,2.4048,2.40385,2.404,533400002.0
2007-09-10 19:24:00,2.404,2.4041,2.4039,2.40405,240200000.0
2007-09-10 19:25:00,2.404,2.4042,2.4039,2.404,186899998.0
2007-09-10 19:26:00,2.404,2.404,2.404,2.404,27200000.0
2007-09-10 19:27:00,2.4039,2.4041,2.4039,2.404,175500000.0
2007-09-10 19:28:00,2.4041,2.4042,2.404,2.4041,78600000.0
2007-09-10 19:29:00,2.4041,2.4041,2.4041,2.4041,24000000.0
2007-09-10 19:30:00,2.4041,2.4043,2.404,2.404,138600000.0
2007-09-10 19:31:00,2.4041,2.4041,2.4041,2.4041,9600000.0
2007-09-10 19:32:00,2.4041,2.40445,2.4041,2.40445,124800000.0
2007-09-10 19:33:00,2.40435,2.4049,2.40435,2.4048,282400000.0
2007-09-10 19:34:00,2.4048,2.4049,2.4047,2.4047,457800000.0
2007-09-10 19:35:00,2.4047,2.4049,2.4047,2.4049,424200000.0
2007-09-10 19:36:00,2.4048,2.405,2.4047,2.405,405600000.0
2007-09-10 19:37:00,2.405,2.4052,2.4049,2.4052,196800000.0
2007-09-10 19:38:00,2.4052,2.4053,2.4051,2.4051,250000000.0
2007-09-10 19:39:00,2.4051,2.4054,2.4051,2.4054,354000000.0
2007-09-10 19:40:00,2.4054,2.4054,2.4051,2.4052,440800000.0
2007-09-10 19:41:00,2.4051,2.4052,2.4051,2.4051,204800000.0
2007-09-10 19:42:00,2.405,2.4051,2.4047,2.405,413800000.0
2007-09-10 19:43:00,2.405,2.4051,2.405,2.405,94400000.0
2007-09-10 19:44:00,2.405,2.4051,2.405,2.4051,101200000.0
2007-09-10 19:45:00,2.4051,2.4051,2.4048,2.4048,82000000.0
2007-09-10 19:46:00,2.4048,2.4049,2.4048,2.4048,463999999.0
2007-09-10 19:47:00,2.4048,2.4048,2.4047,2.4047,206800000.0
2007-09-10 19:48:00,2.4047,2.4048,2.4046,2.4047,492000001.0
2007-09-10 19:49:00,2.4047,2.4048,2.4045,2.4048,666700003.0
2007-09-10 19:50:00,2.4048,2.4048,2.4046,2.4046,146000000.0
2007-09-10 19:51:00,2.4047,2.4048,2.4047,2.4047,53100000.0
2007-09-10 19:52:00,2.4047,2.4047,2.4042,2.4042,77400000.0
2007-09-10 19:53:00,2.4042,2.4042,2.4041,2.4042,37200000.0
2007-09-10 19:54:00,2.404,2.4043,2.4039,2.404,291799995.0
2007-09-10 19:55:00,2.4041,2.4043,2.4041,2.4043,32800000.0
2007-09-10 19:56:00,2.4043,2.4043,2.4041,2.4042,384100000.0
2007-09-10 19:57:00,2.40415,2.4043,2.4041,2.4041,48800000.0
2007-09-10 19:58:00,2.4041,2.4042,2.4039,2.4039,123200000.0
2007-09-10 19:59:00,2.4039,2.40405,2.4039,2.404,114800000.0
2007-09-10 20:00:00,2.404,2.4041,2.4039,2.4041,67000000.0
2007-09-10 20:01:00,2.4041,2.4042,2.404,2.404,98000000.0
2007-09-10 20:02:00,2.404,2.4041,2.404,2.4041,232800000.0
2007-09-10 20:03:00,2.4041,2.4041,2.404,2.4041,133600000.0
2007-09-10 20:04:00,2.4041,2.4041,2.4039,2.4041,239700000.0
2007-09-10 20:05:00,2.4041,2.4041,2.4039,2.40395,251800001.0
2007-09-10 20:06:00,2.404,2.404,2.40395,2.404,225000000.0
2007-09-10 20:07:00,2.404,2.404,2.404,2.404,45600000.0
2007-09-10 20:08:00,2.404,2.404,2.404,2.404,57600000.0
2007-09-10 20:09:00,2.404,2.404,2.404,2.404,96400000.0
2007-09-10 20:10:00,2.404,2.4046,2.4039,2.4046,188000000.0
2007-09-10 20:11:00,2.4046,2.4048,2.4044,2.4047,211600000.0
2007-09-10 20:12:00,2.4047,2.4048,2.4046,2.4046,109600000.0
2007-09-10 20:13:00,2.4046,2.4047,2.4045,2.40465,92400000.0
2007-09-10 20:14:00,2.4047,2.4047,2.4045,2.4046,52300000.0
2007-09-10 20:15:00,2.4046,2.4051,2.4045,2.4049,322300002.0
2007-09-10 20:16:00,2.4049,2.40515,2.4049,2.40515,131400000.0
2007-09-10 20:17:00,2.4051,2.4052,2.405,2.4052,25900000.0
2007-09-10 20:18:00,2.4052,2.4053,2.405,2.4053,97600000.0
2007-09-10 20:19:00,2.4053,2.4057,2.4053,2.40545,333900004.0
2007-09-10 20:20:00,2.4055,2.4055,2.4054,2.4054,24800000.0
2007-09-10 20:21:00,2.4053,2.4054,2.4053,2.4054,28000000.0
2007-09-10 20:22:00,2.4054,2.4055,2.4054,2.4055,49600000.0
2007-09-10 20:23:00,2.4055,2.4059,2.4055,2.4059,56800000.0
2007-09-10 20:24:00,2.4059,2.406,2.4059,2.40595,21600000.0
2007-09-10 20:25:00,2.4059,2.4061,2.4059,2.4061,47200000.0
2007-09-10 20:26:00,2.4061,2.4062,2.4057,2.4058,420400001.0
2007-09-10 20:27:00,2.4058,2.4061,2.4058,2.4061,219200001.0
2007-09-10 20:28:00,2.4061,2.4062,2.40595,2.40595,94600000.0
2007-09-10 20:29:00,2.4058,2.4061,2.4058,2.4061,199900000.0
2007-09-10 20:30:00,2.4061,2.4064,2.4061,2.4062,186500000.0
2007-09-10 20:31:00,2.4063,2.4063,2.4058,2.4058,124800000.0
2007-09-10 20:32:00,2.4058,2.4065,2.4058,2.4064,138000000.0
2007-09-10 20:33:00,2.4064,2.40675,2.4064,2.40655,129200000.0
2007-09-10 20:34:00,2.40655,2.4066,2.40645,2.4066,61600000.0
2007-09-10 20:35:00,2.40655,2.4067,2.4064,2.4064,25600000.0
2007-09-10 20:36:00,2.4063,2.4065,2.4063,2.4064,30900000.0
2007-09-10 20:37:00,2.4064,2.4065,2.4063,2.4064,96800000.0
2007-09-10 20:38:00,2.4063,2.4064,2.4062,2.4063,50400000.0
2007-09-10 20:39:00,2.4063,2.40645,2.4063,2.4064,131200000.0
2007-09-10 20:40:00,2.4064,2.4064,2.4062,2.4062,38800000.0
2007-09-10 20:41:00,2.4062,2.4063,2.4061,2.4061,68000000.0
2007-09-10 20:42:00,2.4061,2.4064,2.4061,2.4063,229200000.0
2007-09-10 20:43:00,2.4063,2.4064,2.4063,2.4063,308000001.0
2007-09-10 20:44:00,2.4063,2.4063,2.4062,2.4063,12800000.0
2007-09-10 20:45:00,2.4063,2.4064,2.4061,2.4062,127600000.0
2007-09-10 20:46:00,2.4062,2.4066,2.4062,2.4066,376900001.0
2007-09-10 20:47:00,2.4065,2.4067,2.4065,2.4065,83200000.0
2007-09-10 20:48:00,2.4064,2.4065,2.4064,2.4065,32800000.0
2007-09-10 20:49:00,2.4065,2.4066,2.4063,2.4066,66000000.0
2007-09-10 20:50:00,2.4066,2.4066,2.4063,2.4066,98400000.0
2007-09-10 20:51:00,2.4063,2.4065,2.4063,2.4065,33200000.0
2007-09-10 20:52:00,2.4065,2.4065,2.4063,2.4065,75200000.0
2007-09-10 20:53:00,2.4065,2.4067,2.4062,2.4064,51900000.0
2007-09-10 20:54:00,2.4063,2.4065,2.4062,2.4062,233600000.0
2007-09-10 20:55:00,2.4062,2.4064,2.4062,2.4063,35200000.0
2007-09-10 20:56:00,2.4063,2.4065,2.40615,2.4065,132000000.0
2007-09-10 20:57:00,2.4065,2.4066,2.4063,2.4064,130400000.0
2007-09-10 20:58:00,2.4064,2.4066,2.4063,2.4063,106400000.0
2007-09-10 20:59:00,2.4063,2.4066,2.40605,2.4061,310000000.0
2007-09-10 21:00:00,2.40605,2.4065,2.406,2.4062,200000000.0
2007-09-10 21:01:00,2.4062,2.4062,2.4061,2.4062,153200000.0
2007-09-10 21:02:00,2.4063,2.4063,2.406,2.4061,142400000.0
2007-09-10 21:03:00,2.4061,2.4061,2.4057,2.4057,55200000.0
2007-09-10 21:04:00,2.4057,2.4057,2.4055,2.4055,48400000.0
2007-09-10 21:05:00,2.4055,2.4058,2.4055,2.4057,162800000.0
2007-09-10 21:06:00,2.4057,2.4058,2.4055,2.4056,118800000.0
2007-09-10 21:07:00,2.4056,2.4063,2.4056,2.4063,185600000.0
2007-09-10 21:08:00,2.4062,2.4064,2.4062,2.4062,48000000.0
2007-09-10 21:09:00,2.4062,2.4066,2.4061,2.40655,258200000.0
2007-09-10 21:10:00,2.4065,2.4067,2.4063,2.4064,367699999.0
2007-09-10 21:11:00,2.4064,2.4064,2.4064,2.4064,147200000.0
2007-09-10 21:12:00,2.4064,2.4069,2.4064,2.4069,423600000.0
2007-09-10 21:13:00,2.4069,2.4075,2.4069,2.40735,259500000.0
2007-09-10 21:14:00,2.40735,2.4075,2.4072,2.4073,167200000.0
2007-09-10 21:15:00,2.4073,2.40735,2.4073,2.40735,45600000.0
2007-09-10 21:16:00,2.40735,2.40735,2.407,2.4072,154400000.0
2007-09-10 21:17:00,2.40715,2.4079,2.40715,2.4078,345300000.0
2007-09-10 21:18:00,2.4078,2.408,2.4077,2.408,384799998.0
2007-09-10 21:19:00,2.408,2.408,2.40785,2.408,284700000.0
2007-09-10 21:20:00,2.408,2.4082,2.4078,2.4082,179600000.0
2007-09-10 21:21:00,2.40825,2.4084,2.4082,2.4082,21600000.0
2007-09-10 21:22:00,2.4082,2.4082,2.408,2.408,44800000.0
2007-09-10 21:23:00,2.408,2.4082,2.4078,2.40795,216800000.0
2007-09-10 21:24:00,2.408,2.4081,2.4078,2.4079,392999999.0
2007-09-10 21:25:00,2.408,2.408,2.4077,2.4077,36000000.0
2007-09-10 21:26:00,2.4077,2.4077,2.4073,2.40735,57600000.0
2007-09-10 21:27:00,2.40735,2.4078,2.40735,2.4078,94400000.0
2007-09-10 21:28:00,2.4077,2.4079,2.40755,2.4076,168200001.0
2007-09-10 21:29:00,2.4077,2.4077,2.4074,2.4077,86800000.0
2007-09-10 21:30:00,2.4077,2.4079,2.4076,2.4079,101800000.0
2007-09-10 21:31:00,2.4079,2.408,2.4072,2.4072,369800000.0
2007-09-10 21:32:00,2.4072,2.4072,2.40705,2.4071,82400000.0
2007-09-10 21:33:00,2.4071,2.4073,2.407,2.4073,102400000.0
2007-09-10 21:34:00,2.40725,2.4074,2.4072,2.4073,37600000.0
2007-09-10 21:35:00,2.4073,2.4074,2.407,2.40735,218400000.0
2007-09-10 21:36:00,2.40735,2.4074,2.4071,2.4071,99500000.0
2007-09-10 21:37:00,2.4072,2.40735,2.407,2.407,246400001.0
2007-09-10 21:38:00,2.4071,2.4072,2.407,2.407,492000000.0
2007-09-10 21:39:00,2.407,2.40705,2.4069,2.407,160800000.0
2007-09-10 21:40:00,2.407,2.40715,2.4068,2.407,239900000.0
2007-09-10 21:41:00,2.407,2.4071,2.4068,2.4071,123400000.0
2007-09-10 21:42:00,2.407,2.4071,2.407,2.4071,204400000.0
2007-09-10 21:43:00,2.40715,2.4072,2.4069,2.407,103200000.0
2007-09-10 21:44:00,2.407,2.407,2.4067,2.4069,169200000.0
2007-09-10 21:45:00,2.407,2.4071,2.4068,2.4069,48400000.0
2007-09-10 21:46:00,2.4069,2.4069,2.4068,2.4068,36000000.0
2007-09-10 21:47:00,2.4068,2.4069,2.40665,2.4068,222800000.0
2007-09-10 21:48:00,2.4068,2.4069,2.4067,2.4069,182400000.0
2007-09-10 21:49:00,2.4069,2.407,2.4067,2.40685,212700000.0
2007-09-10 21:50:00,2.40685,2.4069,2.4066,2.4069,217700000.0
2007-09-10 21:51:00,2.4069,2.4071,2.4068,2.4071,181600000.0
2007-09-10 21:52:00,2.4071,2.4075,2.4069,2.4075,103200000.0
2007-09-10 21:53:00,2.4075,2.4075,2.4073,2.4073,292800000.0
2007-09-10 21:54:00,2.4073,2.4074,2.4071,2.4071,160400000.0
2007-09-10 21:55:00,2.4071,2.4072,2.4066,2.4066,202800000.0
2007-09-10 21:56:00,2.4066,2.4068,2.4061,2.4062,262800000.0
2007-09-10 21:57:00,2.4062,2.40645,2.4062,2.4062,221500000.0
2007-09-10 21:58:00,2.4063,2.4063,2.4062,2.4063,42700000.0
2007-09-10 21:59:00,2.4064,2.4064,2.40615,2.40635,142900000.0
2007-09-10 22:00:00,2.4064,2.4064,2.4061,2.40625,174000000.0
2007-09-10 22:01:00,2.4058,2.406,2.4053,2.4054,539900000.0
2007-09-10 22:02:00,2.4055,2.4056,2.4051,2.4051,453300000.0
2007-09-10 22:03:00,2.4052,2.4055,2.4052,2.4054,849500000.0
2007-09-10 22:04:00,2.40545,2.4055,2.4054,2.4055,148000000.0
2007-09-10 22:05:00,2.4055,2.4055,2.4055,2.4055,40400000.0
2007-09-10 22:06:00,2.4055,2.4057,2.4055,2.4055,191700002.0
2007-09-10 22:07:00,2.4056,2.4056,2.4056,2.4056,28000000.0
2007-09-10 22:08:00,2.4056,2.4056,2.4056,2.4056,9600000.0
2007-09-10 22:09:00,2.4056,2.4058,2.40535,2.4056,108800000.0
2007-09-10 22:10:00,2.4056,2.4056,2.4055,2.4056,60000000.0
2007-09-10 22:11:00,2.4056,2.4056,2.4053,2.4053,91100000.0
2007-09-10 22:12:00,2.4053,2.4056,2.4053,2.4053,67800000.0
2007-09-10 22:13:00,2.4053,2.4053,2.4053,2.4053,19200000.0
2007-09-10 22:14:00,2.4053,2.4055,2.4051,2.4055,166000000.0
2007-09-10 22:15:00,2.4055,2.4055,2.4053,2.4053,47800000.0
2007-09-10 22:16:00,2.4053,2.4053,2.4052,2.4053,158599999.0
2007-09-10 22:17:00,2.4053,2.4054,2.4053,2.4054,24000000.0
2007-09-10 22:18:00,2.4054,2.4054,2.4052,2.4052,100300000.0
2007-09-10 22:19:00,2.4052,2.4053,2.4051,2.4051,104200000.0
2007-09-10 22:20:00,2.4051,2.4054,2.4051,2.4053,48000000.0
2007-09-10 22:21:00,2.4053,2.4057,2.40525,2.4055,222400000.0
2007-09-10 22:22:00,2.4055,2.4055,2.4053,2.4053,62800000.0
2007-09-10 22:23:00,2.4054,2.4056,2.4053,2.4054,192500000.0
2007-09-10 22:24:00,2.4059,2.4059,2.4054,2.4054,149300001.0
2007-09-10 22:25:00,2.4055,2.4055,2.4054,2.4055,54600000.0
2007-09-10 22:26:00,2.4055,2.4055,2.4055,2.4055,32000000.0
2007-09-10 22:27:00,2.4055,2.4055,2.4055,2.4055,12000000.0
2007-09-10 22:28:00,2.4055,2.4057,2.4054,2.4057,53700000.0
2007-09-10 22:29:00,2.4054,2.4058,2.4054,2.4055,113500000.0
2007-09-10 22:30:00,2.4055,2.4055,2.4053,2.4055,245599998.0
2007-09-10 22:31:00,2.40535,2.4054,2.4053,2.4054,76000000.0
2007-09-10 22:32:00,2.4054,2.4055,2.4054,2.4054,303599999.0
2007-09-10 22:33:00,2.4054,2.4057,2.4054,2.4057,75200000.0
2007-09-10 22:34:00,2.4057,2.4057,2.4057,2.4057,74800000.0
2007-09-10 22:35:00,2.4057,2.4062,2.4057,2.4059,113400000.0
2007-09-10 22:36:00,2.4059,2.40615,2.4053,2.4053,278000000.0
2007-09-10 22:37:00,2.4053,2.4058,2.4053,2.4057,317800000.0
2007-09-10 22:38:00,2.4058,2.4058,2.4055,2.4056,212700000.0
2007-09-10 22:39:00,2.4056,2.4057,2.4054,2.4055,173900000.0
2007-09-10 22:40:00,2.4055,2.4057,2.4055,2.4055,129200000.0
2007-09-10 22:41:00,2.4056,2.4057,2.4055,2.4057,34800000.0
2007-09-10 22:42:00,2.4057,2.4057,2.4057,2.4057,36800000.0
2007-09-10 22:43:00,2.4057,2.4058,2.4057,2.4058,43200000.0
2007-09-10 22:44:00,2.4058,2.4059,2.4057,2.4059,68000000.0
2007-09-10 22:45:00,2.40585,2.40585,2.4058,2.40585,10400000.0
2007-09-10 22:46:00,2.4058,2.406,2.4058,2.40595,16800000.0
2007-09-10 22:47:00,2.4059,2.406,2.40585,2.406,7200000.0
2007-09-10 22:48:00,2.406,2.406,2.4058,2.4058,40000000.0
2007-09-10 22:49:00,2.4059,2.406,2.4059,2.406,18400000.0
2007-09-10 22:50:00,2.406,2.4061,2.406,2.406,70000000.0
2007-09-10 22:51:00,2.406,2.4063,2.40595,2.4063,310200000.0
2007-09-10 22:52:00,2.4064,2.4067,2.40625,2.4063,273200000.0
2007-09-10 22:53:00,2.4063,2.4063,2.40615,2.40615,174400000.0
2007-09-10 22:54:00,2.40615,2.40615,2.40615,2.40615,14400000.0
2007-09-10 22:55:00,2.40615,2.4066,2.40615,2.4063,67200000.0
2007-09-10 22:56:00,2.4065,2.4065,2.4054,2.40545,284700000.0
2007-09-10 22:57:00,2.4055,2.4056,2.4055,2.4056,31200000.0
2007-09-10 22:58:00,2.4057,2.4058,2.40545,2.4055,50400000.0
2007-09-10 22:59:00,2.4055,2.4057,2.4055,2.4055,24000000.0
2007-09-10 23:00:00,2.4055,2.4058,2.4055,2.4056,18400000.0
2007-09-10 23:01:00,2.4057,2.4061,2.4056,2.406,71300000.0
2007-09-10 23:02:00,2.4061,2.4062,2.406,2.406,9600000.0
2007-09-10 23:03:00,2.4059,2.4059,2.4055,2.4058,26400000.0
2007-09-10 23:04:00,2.4057,2.4058,2.4057,2.4058,4800000.0
2007-09-10 23:05:00,2.4058,2.4059,2.4058,2.4058,16800000.0
2007-09-10 23:06:00,2.4057,2.4058,2.4056,2.4056,26400000.0
2007-09-10 23:07:00,2.4056,2.4056,2.4056,2.4056,24000000.0
2007-09-10 23:08:00,2.4056,2.4056,2.4056,2.4056,12000000.0
2007-09-10 23:09:00,2.4056,2.4056,2.4056,2.4056,7200000.0
2007-09-10 23:10:00,2.4056,2.4056,2.4056,2.4056,2400000.0
2007-09-10 23:11:00,2.4055,2.4056,2.4055,2.4055,21600000.0
2007-09-10 23:12:00,2.40527,2.40544,2.40502,2.40529,480400000.0
2007-09-10 23:13:00,2.4055,2.4056,2.4055,2.4055,33600000.0
2007-09-10 23:14:00,2.4055,2.4057,2.4049,2.4049,110400000.0
2007-09-10 23:15:00,2.4049,2.4051,2.4048,2.405,40800000.0
2007-09-10 23:16:00,2.40371,2.40475,2.40371,2.40447,26000000.0
2007-09-10 23:17:00,2.405,2.405,2.4049,2.40495,12000000.0
2007-09-10 23:18:00,2.4049,2.4052,2.4049,2.405,108000000.0
2007-09-10 23:19:00,2.405,2.4053,2.4049,2.405,98400000.0
2007-09-10 23:20:00,2.405,2.405,2.4049,2.405,38400000.0
2007-09-10 23:21:00,2.4049,2.405,2.404,2.4042,103400000.0
2007-09-10 23:22:00,2.40425,2.4044,2.4027,2.4033,129500000.0
2007-09-10 23:23:00,2.4033,2.4041,2.4033,2.4037,84000000.0
2007-09-10 23:24:00,2.4037,2.4043,2.4035,2.4037,150100000.0
2007-09-10 23:25:00,2.40375,2.4051,2.40375,2.4051,134400000.0
2007-09-10 23:26:00,2.4051,2.4051,2.4036,2.4036,131200000.0
2007-09-10 23:27:00,2.4036,2.4042,2.403,2.4042,164400000.0
2007-09-10 23:28:00,2.4042,2.4047,2.4037,2.4041,142400000.0
2007-09-10 23:29:00,2.404,2.4046,2.4039,2.40395,135000000.0
2007-09-10 23:30:00,2.4039,2.4043,2.4038,2.4039,38400000.0
2007-09-10 23:31:00,2.4039,2.404,2.4034,2.4036,129600000.0
2007-09-10 23:32:00,2.4036,2.4037,2.4035,2.4036,87500000.0
2007-09-10 23:33:00,2.4036,2.4036,2.4028,2.403,248800000.0
2007-09-10 23:34:00,2.403,2.40345,2.4027,2.4033,261600000.0
2007-09-10 23:35:00,2.4033,2.4048,2.403,2.404,172800000.0
2007-09-10 23:36:00,2.404,2.404,2.4033,2.4033,67200000.0
2007-09-10 23:37:00,2.40305,2.40312,2.40276,2.40307,107200000.0
2007-09-10 23:38:00,2.4034,2.4036,2.4034,2.4036,36800000.0
2007-09-10 23:39:00,2.4038,2.4041,2.4035,2.4041,108200000.0
2007-09-10 23:40:00,2.40405,2.40405,2.40395,2.40395,14400000.0
2007-09-10 23:41:00,2.4039,2.4039,2.4039,2.4039,4800000.0
2007-09-10 23:42:00,2.40395,2.40405,2.4036,2.4036,54400000.0
2007-09-10 23:43:00,2.4037,2.4037,2.4036,2.4036,7200000.0
2007-09-10 23:44:00,2.40319,2.40381,2.40319,2.40381,137600000.0
2007-09-10 23:45:00,2.4036,2.4036,2.4032,2.4035,53200000.0
2007-09-10 23:46:00,2.40355,2.4036,2.40355,2.4036,4800000.0
2007-09-10 23:47:00,2.4036,2.4036,2.4032,2.4033,88100000.0
2007-09-10 23:48:00,2.4032,2.4038,2.4032,2.4038,202600000.0
2007-09-10 23:49:00,2.40375,2.4041,2.4037,2.4037,38400000.0
2007-09-10 23:50:00,2.4037,2.40385,2.4036,2.40385,14400000.0
2007-09-10 23:51:00,2.4039,2.4039,2.4033,2.4034,69600000.0
2007-09-10 23:52:00,2.4034,2.4034,2.4032,2.4033,40800000.0
2007-09-10 23:53:00,2.4033,2.4034,2.403,2.4031,100800000.0
2007-09-10 23:54:00,2.40325,2.4033,2.40325,2.40325,7200000.0
2007-09-10 23:55:00,2.4032,2.4033,2.4029,2.4033,63600000.0
2007-09-10 23:56:00,2.4033,2.4038,2.4033,2.4038,64000000.0
2007-09-10 23:57:00,2.4037,2.4043,2.4037,2.4042,99200000.0
2007-09-10 23:58:00,2.4042,2.40425,2.4042,2.40425,31200000.0
2007-09-10 23:59:00,2.40425,2.4045,2.4038,2.4041,135200000.0
2007-09-11 00:00:00,2.40415,2.4042,2.404,2.4042,67200000.0
2007-09-11 00:01:00,2.4042,2.4047,2.4042,2.4043,96000000.0
2007-09-11 00:02:00,2.4043,2.40475,2.4043,2.4045,115200000.0
2007-09-11 00:03:00,2.4046,2.4046,2.404,2.4041,160400000.0
2007-09-11 00:04:00,2.40405,2.4045,2.404,2.4042,203300000.0
2007-09-11 00:05:00,2.40445,2.4045,2.4039,2.40425,52800000.0
2007-09-11 00:06:00,2.4042,2.4043,2.4041,2.4043,21600000.0
2007-09-11 00:07:00,2.4043,2.4044,2.40405,2.4043,98200000.0
2007-09-11 00:08:00,2.4043,2.4046,2.4041,2.4046,43200000.0
2007-09-11 00:09:00,2.4046,2.4047,2.40455,2.4047,16800000.0
2007-09-11 00:10:00,2.40465,2.40465,2.404,2.4043,132000000.0
2007-09-11 00:11:00,2.4044,2.4047,2.4044,2.4046,154200000.0
2007-09-11 00:12:00,2.40465,2.4047,2.4039,2.4039,116700000.0
2007-09-11 00:13:00,2.4039,2.4042,2.4038,2.4041,82900000.0
2007-09-11 00:14:00,2.4041,2.4041,2.4039,2.4039,37600000.0
2007-09-11 00:15:00,2.40395,2.4048,2.4039,2.40425,100800000.0
2007-09-11 00:16:00,2.4043,2.4045,2.4042,2.4045,32800000.0
2007-09-11 00:17:00,2.40437,2.40445,2.4038,2.40428,74200000.0
2007-09-11 00:18:00,2.4045,2.4045,2.4042,2.4044,55300000.0
2007-09-11 00:19:00,2.4044,2.4045,2.4041,2.4045,81600000.0
2007-09-11 00:20:00,2.4046,2.4048,2.4038,2.4039,208600000.0
2007-09-11 00:21:00,2.4039,2.40405,2.40385,2.40385,63200000.0
2007-09-11 00:22:00,2.4039,2.4042,2.4039,2.404,29200000.0
2007-09-11 00:23:00,2.40385,2.40385,2.4037,2.4037,50400000.0
2007-09-11 00:24:00,2.4038,2.4042,2.4037,2.4039,91800000.0
2007-09-11 00:25:00,2.4039,2.4039,2.4037,2.4039,89800000.0
2007-09-11 00:26:00,2.4038,2.4039,2.4036,2.4036,99700000.0
2007-09-11 00:27:00,2.4037,2.4037,2.40345,2.40345,48400000.0
2007-09-11 00:28:00,2.40345,2.4035,2.4032,2.4034,151000000.0
2007-09-11 00:29:00,2.4034,2.4034,2.4027,2.4028,255500003.0
2007-09-11 00:30:00,2.403,2.4032,2.4028,2.4032,250500001.0
2007-09-11 00:31:00,2.4031,2.4032,2.4031,2.4032,118700000.0
2007-09-11 00:32:00,2.40325,2.4034,2.40325,2.4034,50200000.0
2007-09-11 00:33:00,2.4034,2.4034,2.4033,2.4034,33600000.0
2007-09-11 00:34:00,2.4035,2.4035,2.4032,2.4034,124800000.0
2007-09-11 00:35:00,2.4034,2.4035,2.4034,2.4034,56800000.0
2007-09-11 00:36:00,2.4036,2.4038,2.4031,2.4038,159800000.0
2007-09-11 00:37:00,2.4038,2.4038,2.403,2.4031,228400000.0
2007-09-11 00:38:00,2.4031,2.4032,2.403,2.4032,28300001.0
2007-09-11 00:39:00,2.4032,2.4036,2.4031,2.4036,42400000.0
2007-09-11 00:40:00,2.4036,2.40385,2.4034,2.4036,97700000.0
2007-09-11 00:41:00,2.4036,2.40395,2.4035,2.40395,80400000.0
2007-09-11 00:42:00,2.40395,2.404,2.4038,2.40385,71200000.0
2007-09-11 00:43:00,2.404,2.4042,2.4037,2.4039,153699998.0
2007-09-11 00:44:00,2.4041,2.4042,2.4035,2.4039,115000000.0
2007-09-11 00:45:00,2.4039,2.4043,2.4039,2.4043,51600000.0
2007-09-11 00:46:00,2.4043,2.4045,2.4039,2.4039,97500000.0
2007-09-11 00:47:00,2.4039,2.4041,2.4039,2.4041,120000000.0
2007-09-11 00:48:00,2.4041,2.4041,2.4041,2.4041,21600000.0
2007-09-11 00:49:00,2.4042,2.4044,2.4042,2.4043,37500000.0
2007-09-11 00:50:00,2.4044,2.4044,2.4042,2.4042,71100000.0
2007-09-11 00:51:00,2.4042,2.4042,2.4042,2.4042,31200000.0
2007-09-11 00:52:00,2.4042,2.4046,2.4042,2.4044,183300000.0
2007-09-11 00:53:00,2.4044,2.4044,2.4044,2.4044,33600000.0
2007-09-11 00:54:00,2.4046,2.4046,2.4042,2.4042,174000000.0
2007-09-11 00:55:00,2.4042,2.4042,2.4042,2.4042,21600000.0
2007-09-11 00:56:00,2.4042,2.4042,2.404,2.404,63100000.0
2007-09-11 00:57:00,2.404,2.404,2.4036,2.4037,379100000.0
2007-09-11 00:58:00,2.4037,2.404,2.4036,2.4038,94100000.0
2007-09-11 00:59:00,2.4038,2.404,2.4037,2.404,23100000.0
2007-09-11 01:00:00,2.404,2.404,2.40375,2.4038,71700000.0
2007-09-11 01:01:00,2.4038,2.404,2.4038,2.404,30400000.0
2007-09-11 01:02:00,2.4039,2.404,2.40385,2.404,31800000.0
2007-09-11 01:03:00,2.40405,2.4041,2.4039,2.4039,14400000.0
2007-09-11 01:04:00,2.4039,2.40395,2.4039,2.40395,9600000.0
2007-09-11 01:05:00,2.404,2.404,2.404,2.404,800000.0
2007-09-11 01:06:00,2.404,2.4043,2.404,2.4042,28800000.0
2007-09-11 01:07:00,2.4043,2.4045,2.4043,2.4045,27200000.0
2007-09-11 01:08:00,2.4045,2.4046,2.4041,2.4041,26800000.0
2007-09-11 01:09:00,2.4041,2.4042,2.4038,2.4039,160800000.0
2007-09-11 01:10:00,2.4036,2.4039,2.4034,2.4036,124800000.0
2007-09-11 01:11:00,2.4036,2.4039,2.4035,2.4039,106500000.0
2007-09-11 01:12:00,2.4039,2.4039,2.4039,2.4039,4800000.0
2007-09-11 01:13:00,2.4038,2.4041,2.4038,2.4039,82900000.0
2007-09-11 01:14:00,2.40345,2.40373,2.40336,2.40336,50100000.0
2007-09-11 01:15:00,2.4039,2.4039,2.4038,2.4038,12000000.0
2007-09-11 01:16:00,2.4038,2.4044,2.4038,2.40425,170900000.0
2007-09-11 01:17:00,2.4041,2.4044,2.4041,2.4042,113900003.0
2007-09-11 01:18:00,2.4041,2.40425,2.404,2.40425,128200000.0
2007-09-11 01:19:00,2.40425,2.4043,2.4038,2.40395,106100000.0
2007-09-11 01:20:00,2.4039,2.404,2.4035,2.4039,356300000.0
2007-09-11 01:21:00,2.4039,2.404,2.4038,2.4038,63300000.0
2007-09-11 01:22:00,2.4039,2.4045,2.4038,2.4045,450999999.0
2007-09-11 01:23:00,2.4045,2.4045,2.4039,2.4044,240700000.0
2007-09-11 01:24:00,2.4044,2.4045,2.4043,2.4044,116100000.0
2007-09-11 01:25:00,2.40445,2.40445,2.4042,2.40425,174700000.0
2007-09-11 01:26:00,2.4043,2.4045,2.4041,2.4044,104700000.0
2007-09-11 01:27:00,2.4044,2.4045,2.4043,2.4045,64700000.0
2007-09-11 01:28:00,2.4045,2.4045,2.40435,2.4044,29600000.0
2007-09-11 01:29:00,2.4044,2.4045,2.40415,2.4045,32000000.0
2007-09-11 01:30:00,2.4045,2.40455,2.4041,2.4042,82400000.0
2007-09-11 01:31:00,2.40415,2.4042,2.404,2.40415,44800000.0
2007-09-11 01:32:00,2.4041,2.4042,2.4038,2.4042,145100000.0
2007-09-11 01:33:00,2.4042,2.40425,2.4041,2.4041,50400000.0
2007-09-11 01:34:00,2.4041,2.40415,2.404,2.4041,85300000.0
2007-09-11 01:35:00,2.4041,2.4044,2.4041,2.4043,19200000.0
2007-09-11 01:36:00,2.404,2.40404,2.40381,2.40388,52800000.0
2007-09-11 01:37:00,2.4043,2.4043,2.4042,2.4043,58400000.0
2007-09-11 01:38:00,2.4043,2.4043,2.4041,2.4041,36000000.0
2007-09-11 01:39:00,2.4041,2.40415,2.404,2.404,75200000.0
2007-09-11 01:40:00,2.404,2.4046,2.4039,2.4046,90800000.0
2007-09-11 01:41:00,2.4046,2.40475,2.4045,2.4046,91700000.0
2007-09-11 01:42:00,2.4046,2.4047,2.4046,2.4047,16600000.0
2007-09-11 01:43:00,2.4047,2.4048,2.4047,2.4047,25800000.0
2007-09-11 01:44:00,2.4048,2.405,2.4047,2.4047,28900000.0
2007-09-11 01:45:00,2.4047,2.4048,2.4047,2.4047,79800000.0
2007-09-11 01:46:00,2.40475,2.405,2.40465,2.40465,147700000.0
2007-09-11 01:47:00,2.4047,2.4049,2.4045,2.4048,101600000.0
2007-09-11 01:48:00,2.4048,2.4048,2.40455,2.4046,52000000.0
2007-09-11 01:49:00,2.4046,2.4046,2.4045,2.4045,36000000.0
2007-09-11 01:50:00,2.40475,2.4051,2.4043,2.4048,155200000.0
2007-09-11 01:51:00,2.4048,2.4053,2.4048,2.40495,148800000.0
2007-09-11 01:52:00,2.40505,2.40515,2.40465,2.40485,123100000.0
2007-09-11 01:53:00,2.4048,2.405,2.4047,2.405,136600000.0
2007-09-11 01:54:00,2.405,2.4053,2.4048,2.4052,65400000.0
2007-09-11 01:55:00,2.4051,2.4053,2.4049,2.4052,136100000.0
2007-09-11 01:56:00,2.4051,2.4053,2.4048,2.40485,112400000.0
2007-09-11 01:57:00,2.40495,2.4053,2.4046,2.4049,267799999.0
2007-09-11 01:58:00,2.405,2.4052,2.4049,2.4052,81400000.0
2007-09-11 01:59:00,2.4052,2.4054,2.4052,2.4054,19900000.0
2007-09-11 02:00:00,2.4054,2.4055,2.4052,2.4055,110300000.0
2007-09-11 02:01:00,2.4057,2.4057,2.4057,2.4057,1600000.0
2007-09-11 02:02:00,2.4057,2.4057,2.4057,2.4057,7100000.0
2007-09-11 02:03:00,2.4057,2.4058,2.4057,2.4058,199500000.0
2007-09-11 02:04:00,2.4057,2.406,2.4057,2.4057,195500000.0
2007-09-11 02:05:00,2.4058,2.4059,2.4057,2.4057,188000000.0
2007-09-11 02:06:00,2.4057,2.4063,2.4054,2.4063,205900000.0
2007-09-11 02:07:00,2.4062,2.4063,2.406,2.4062,169900000.0
2007-09-11 02:08:00,2.4062,2.4063,2.4059,2.4061,166400000.0
2007-09-11 02:09:00,2.4061,2.4062,2.4059,2.4061,169100000.0
2007-09-11 02:10:00,2.4061,2.4065,2.4059,2.4063,229000000.0
2007-09-11 02:11:00,2.4064,2.4064,2.4061,2.4061,44000000.0
2007-09-11 02:12:00,2.4061,2.4061,2.4057,2.4058,125400000.0
2007-09-11 02:13:00,2.4058,2.4061,2.4057,2.406,187000000.0
2007-09-11 02:14:00,2.406,2.40605,2.4058,2.406,132000000.0
2007-09-11 02:15:00,2.406,2.4065,2.406,2.4062,232900000.0
2007-09-11 02:16:00,2.4061,2.4064,2.40605,2.4063,104800000.0
2007-09-11 02:17:00,2.4062,2.4063,2.4061,2.4063,112000000.0
2007-09-11 02:18:00,2.4063,2.4063,2.4061,2.40615,36800000.0
2007-09-11 02:19:00,2.4061,2.4063,2.4061,2.40615,50400000.0
2007-09-11 02:20:00,2.40615,2.40625,2.4057,2.40615,151200000.0
2007-09-11 02:21:00,2.40615,2.40615,2.4059,2.40595,60000000.0
2007-09-11 02:22:00,2.40595,2.40595,2.4057,2.4059,146700000.0
2007-09-11 02:23:00,2.4059,2.40595,2.40585,2.40595,39200000.0
2007-09-11 02:24:00,2.4059,2.40595,2.4057,2.4059,92800000.0
2007-09-11 02:25:00,2.40585,2.4059,2.40585,2.4059,22400000.0
2007-09-11 02:26:00,2.4059,2.40595,2.4055,2.40595,138200000.0
2007-09-11 02:27:00,2.40595,2.406,2.4058,2.4059,68800000.0
2007-09-11 02:28:00,2.406,2.406,2.4057,2.4057,76000000.0
2007-09-11 02:29:00,2.4057,2.4059,2.4057,2.40585,120800000.0
2007-09-11 02:30:00,2.4058,2.4058,2.4057,2.4057,44000000.0
2007-09-11 02:31:00,2.4058,2.4059,2.4057,2.4057,115200000.0
2007-09-11 02:32:00,2.4057,2.40575,2.4056,2.4057,58900000.0
2007-09-11 02:33:00,2.4057,2.4057,2.4054,2.4054,32000000.0
2007-09-11 02:34:00,2.4054,2.4054,2.4052,2.4053,72800000.0
2007-09-11 02:35:00,2.4054,2.4054,2.4053,2.4053,7200000.0
2007-09-11 02:36:00,2.4053,2.4057,2.4053,2.4054,54300000.0
2007-09-11 02:37:00,2.4054,2.4054,2.4052,2.4053,74000000.0
2007-09-11 02:38:00,2.4053,2.4057,2.4052,2.4054,131800000.0
2007-09-11 02:39:00,2.4057,2.4057,2.4054,2.4057,39200000.0
2007-09-11 02:40:00,2.4057,2.4057,2.40535,2.40535,2400000.0
2007-09-11 02:41:00,2.4053,2.4054,2.4052,2.4054,106200000.0
2007-09-11 02:42:00,2.4054,2.4054,2.4053,2.4053,23600000.0
2007-09-11 02:43:00,2.4054,2.4057,2.4053,2.4054,87400000.0
2007-09-11 02:44:00,2.40507,2.40519,2.40471,2.40498,87300000.0
2007-09-11 02:45:00,2.4054,2.4054,2.4053,2.4054,50200000.0
2007-09-11 02:46:00,2.4054,2.4054,2.4053,2.4054,83600000.0
2007-09-11 02:47:00,2.4057,2.4057,2.4057,2.4057,1600000.0
2007-09-11 02:48:00,2.40503,2.40534,2.40491,2.40522,95300000.0
2007-09-11 02:49:00,2.4057,2.4057,2.4053,2.4054,53700000.0
2007-09-11 02:50:00,2.4054,2.4054,2.4053,2.4054,60000000.0
2007-09-11 02:51:00,2.4054,2.4057,2.4053,2.4057,87900000.0
2007-09-11 02:52:00,2.4057,2.4057,2.4054,2.4057,30400000.0
2007-09-11 02:53:00,2.4057,2.4059,2.4057,2.4058,40800000.0
2007-09-11 02:54:00,2.4058,2.4058,2.4055,2.4056,104800000.0
2007-09-11 02:55:00,2.4057,2.4057,2.4052,2.4057,155700000.0
2007-09-11 02:56:00,2.4057,2.4057,2.4054,2.4057,61500000.0
2007-09-11 02:57:00,2.4057,2.4057,2.4054,2.4054,41200000.0
2007-09-11 02:58:00,2.4054,2.4057,2.4051,2.4057,126700000.0
2007-09-11 02:59:00,2.4057,2.4057,2.4053,2.4054,27200000.0
2007-09-11 03:00:00,2.4057,2.4057,2.4051,2.4051,124000000.0
2007-09-11 03:01:00,2.4051,2.4053,2.4051,2.4053,138400000.0
2007-09-11 03:02:00,2.4053,2.4054,2.4051,2.4053,129600000.0
2007-09-11 03:03:00,2.4054,2.4055,2.4053,2.4055,25600000.0
2007-09-11 03:04:00,2.4055,2.4059,2.4052,2.4055,215500000.0
2007-09-11 03:05:00,2.4056,2.4056,2.4054,2.4056,120400000.0
2007-09-11 03:06:00,2.4059,2.4059,2.4059,2.4059,36000000.0
2007-09-11 03:07:00,2.4058,2.4058,2.4057,2.4058,111200000.0
2007-09-11 03:08:00,2.4059,2.4059,2.4059,2.4059,28800000.0
2007-09-11 03:09:00,2.4061,2.4061,2.4058,2.4059,60800000.0
2007-09-11 03:10:00,2.4059,2.406,2.4059,2.406,60000000.0
2007-09-11 03:11:00,2.406,2.406,2.4058,2.4058,64300000.0
2007-09-11 03:12:00,2.4058,2.4058,2.4056,2.4057,118400000.0
2007-09-11 03:13:00,2.4057,2.4057,2.4055,2.4055,17600000.0
2007-09-11 03:14:00,2.4056,2.4057,2.4054,2.4054,45600000.0
2007-09-11 03:15:00,2.4057,2.4059,2.4056,2.4058,214600000.0
2007-09-11 03:16:00,2.4059,2.406,2.4058,2.4059,100800000.0
2007-09-11 03:17:00,2.4059,2.406,2.4057,2.406,56000000.0
2007-09-11 03:18:00,2.406,2.4061,2.406,2.4061,31200000.0
2007-09-11 03:19:00,2.4061,2.4061,2.4059,2.406,89100000.0
2007-09-11 03:20:00,2.4059,2.406,2.4059,2.406,25600000.0
2007-09-11 03:21:00,2.4062,2.4062,2.406,2.406,100000000.0
2007-09-11 03:22:00,2.4061,2.4063,2.406,2.4063,52600000.0
2007-09-11 03:23:00,2.4062,2.4063,2.406,2.4063,54300000.0
2007-09-11 03:24:00,2.4063,2.4066,2.4062,2.4062,104600000.0
2007-09-11 03:25:00,2.4062,2.4062,2.4057,2.4059,58400000.0
2007-09-11 03:26:00,2.4059,2.4063,2.4059,2.406,47200000.0
2007-09-11 03:27:00,2.40595,2.406,2.4059,2.40595,16000000.0
2007-09-11 03:28:00,2.40595,2.406,2.4058,2.4059,48600000.0
2007-09-11 03:29:00,2.4059,2.4062,2.4059,2.406,160000000.0
2007-09-11 03:30:00,2.406,2.406,2.40585,2.40585,72800000.0
2007-09-11 03:31:00,2.4058,2.4063,2.4058,2.406,128000000.0
2007-09-11 03:32:00,2.406,2.4061,2.4059,2.4059,77200000.0
2007-09-11 03:33:00,2.4059,2.4061,2.4059,2.4059,58400000.0
2007-09-11 03:34:00,2.4059,2.4061,2.4058,2.4059,238400000.0
2007-09-11 03:35:00,2.4058,2.406,2.4057,2.4059,186600000.0
2007-09-11 03:36:00,2.4059,2.4059,2.4055,2.4057,69200000.0
2007-09-11 03:37:00,2.4056,2.4056,2.4056,2.4056,7200000.0
2007-09-11 03:38:00,2.4056,2.4059,2.4056,2.4057,27200000.0
2007-09-11 03:39:00,2.4058,2.4058,2.4057,2.4057,11600000.0
2007-09-11 03:40:00,2.4059,2.4059,2.4057,2.4059,12000000.0
2007-09-11 03:41:00,2.4057,2.4057,2.4054,2.4054,90500000.0
2007-09-11 03:42:00,2.40545,2.4055,2.4053,2.4055,78100000.0
2007-09-11 03:43:00,2.4055,2.4055,2.4055,2.4055,16800000.0
2007-09-11 03:44:00,2.4055,2.4056,2.4055,2.4055,78400000.0
2007-09-11 03:45:00,2.40555,2.40565,2.4054,2.4055,166900000.0
2007-09-11 03:46:00,2.4055,2.4059,2.4055,2.4059,151200000.0
2007-09-11 03:47:00,2.4059,2.4061,2.4056,2.4056,197399998.0
2007-09-11 03:48:00,2.40555,2.4059,2.4055,2.4058,181100000.0
2007-09-11 03:49:00,2.4058,2.4062,2.40575,2.4061,206100001.0
2007-09-11 03:50:00,2.4061,2.4062,2.4058,2.4059,141200000.0
2007-09-11 03:51:00,2.4059,2.4059,2.4057,2.4057,183000000.0
2007-09-11 03:52:00,2.4057,2.4059,2.4057,2.4059,48800000.0
2007-09-11 03:53:00,2.4059,2.406,2.4058,2.406,118400000.0
2007-09-11 03:54:00,2.4058,2.4059,2.4058,2.4059,17600000.0
2007-09-11 03:55:00,2.4059,2.406,2.4059,2.4059,27200000.0
2007-09-11 03:56:00,2.406,2.406,2.4058,2.406,40800000.0
2007-09-11 03:57:00,2.406,2.406,2.4058,2.4058,72000000.0
2007-09-11 03:58:00,2.4058,2.4058,2.4058,2.4058,20000000.0
2007-09-11 03:59:00,2.4057,2.4058,2.4054,2.4056,199000000.0
2007-09-11 04:00:00,2.4056,2.4059,2.4056,2.40585,65600000.0
2007-09-11 04:01:00,2.4058,2.40595,2.4056,2.40585,259000000.0
2007-09-11 04:02:00,2.40585,2.4061,2.4056,2.4057,147900000.0
2007-09-11 04:03:00,2.4058,2.4058,2.4058,2.4058,16800000.0
2007-09-11 04:04:00,2.4058,2.4059,2.4053,2.4057,169500000.0
2007-09-11 04:05:00,2.40575,2.40575,2.4052,2.4056,102800000.0
2007-09-11 04:06:00,2.4056,2.4056,2.4054,2.4056,73600000.0
2007-09-11 04:07:00,2.4056,2.4056,2.4052,2.4052,126800000.0
2007-09-11 04:08:00,2.40525,2.4053,2.4052,2.4052,131200000.0
2007-09-11 04:09:00,2.4052,2.4054,2.4051,2.40535,177200002.0
2007-09-11 04:10:00,2.4054,2.4056,2.4053,2.4055,207300000.0
2007-09-11 04:11:00,2.4055,2.4055,2.4055,2.4055,18400000.0
2007-09-11 04:12:00,2.4055,2.4055,2.4054,2.4054,56000000.0
2007-09-11 04:13:00,2.4055,2.4057,2.4055,2.40565,70400000.0
2007-09-11 04:14:00,2.4056,2.4058,2.4053,2.4058,158000000.0
2007-09-11 04:15:00,2.4058,2.4058,2.40535,2.4054,150400000.0
2007-09-11 04:16:00,2.4055,2.4059,2.4053,2.4059,156000000.0
2007-09-11 04:17:00,2.4059,2.4061,2.4055,2.4055,98700000.0
2007-09-11 04:18:00,2.4056,2.4057,2.4053,2.40555,292900000.0
2007-09-11 04:19:00,2.4057,2.40595,2.4057,2.4059,290000002.0
2007-09-11 04:20:00,2.4059,2.4061,2.40575,2.4059,237100000.0
2007-09-11 04:21:00,2.4059,2.4059,2.4059,2.4059,20800000.0
2007-09-11 04:22:00,2.40541,2.40564,2.40536,2.40553,36000000.0
2007-09-11 04:23:00,2.406,2.406,2.4059,2.406,42400000.0
2007-09-11 04:24:00,2.40605,2.4063,2.4059,2.4063,44000000.0
2007-09-11 04:25:00,2.4063,2.4063,2.4054,2.4057,160300000.0
2007-09-11 04:26:00,2.4057,2.4059,2.4054,2.40575,235900000.0
2007-09-11 04:27:00,2.4057,2.4062,2.4056,2.406,270400000.0
2007-09-11 04:28:00,2.406,2.4064,2.4055,2.406,350500000.0
2007-09-11 04:29:00,2.406,2.406,2.4058,2.4058,57600000.0
2007-09-11 04:30:00,2.4058,2.4059,2.4054,2.4054,52000000.0
2007-09-11 04:31:00,2.4054,2.4055,2.4054,2.4055,52800000.0
2007-09-11 04:32:00,2.4055,2.4055,2.40525,2.40525,78400000.0
2007-09-11 04:33:00,2.4053,2.4058,2.4053,2.4058,90700000.0
2007-09-11 04:34:00,2.4059,2.4061,2.4058,2.4061,110499999.0
2007-09-11 04:35:00,2.4061,2.4061,2.4059,2.40595,36000000.0
2007-09-11 04:36:00,2.40595,2.4062,2.4058,2.4061,132700000.0
2007-09-11 04:37:00,2.4061,2.40615,2.4061,2.40615,24000000.0
2007-09-11 04:38:00,2.40615,2.40615,2.40585,2.40585,27200000.0
2007-09-11 04:39:00,2.4059,2.40595,2.4058,2.4059,42400000.0
2007-09-11 04:40:00,2.4059,2.4059,2.4059,2.4059,11200000.0
2007-09-11 04:41:00,2.4059,2.4061,2.4058,2.406,102800000.0
2007-09-11 04:42:00,2.406,2.406,2.4059,2.40595,13600000.0
2007-09-11 04:43:00,2.40595,2.4061,2.4059,2.4061,28400000.0
2007-09-11 04:44:00,2.4061,2.4061,2.4054,2.4056,135600000.0
2007-09-11 04:45:00,2.4056,2.4056,2.4053,2.4054,191399998.0
2007-09-11 04:46:00,2.4053,2.4054,2.405,2.4052,485900000.0
2007-09-11 04:47:00,2.4052,2.4062,2.4052,2.4061,514400000.0
2007-09-11 04:48:00,2.4062,2.4065,2.406,2.4061,91200000.0
2007-09-11 04:49:00,2.4061,2.4061,2.4059,2.406,71100000.0
2007-09-11 04:50:00,2.406,2.4064,2.406,2.4063,88000000.0
2007-09-11 04:51:00,2.40625,2.4063,2.4062,2.4062,51200000.0
2007-09-11 04:52:00,2.4062,2.4062,2.40595,2.40595,35200000.0
2007-09-11 04:53:00,2.4061,2.4062,2.4061,2.4062,79200000.0
2007-09-11 04:54:00,2.4062,2.4063,2.4059,2.4059,166400000.0
2007-09-11 04:55:00,2.406,2.406,2.40585,2.406,88400000.0
2007-09-11 04:56:00,2.406,2.4061,2.40585,2.40585,60800000.0
2007-09-11 04:57:00,2.4059,2.4063,2.4059,2.40595,245600000.0
2007-09-11 04:58:00,2.4059,2.40615,2.4058,2.4061,107200000.0
2007-09-11 04:59:00,2.40615,2.4062,2.406,2.40615,47200000.0
2007-09-11 05:00:00,2.4061,2.4061,2.4059,2.4059,36800000.0
2007-09-11 05:01:00,2.4059,2.4062,2.4058,2.40585,152500000.0
2007-09-11 05:02:00,2.40585,2.40605,2.4056,2.4058,211500000.0
2007-09-11 05:03:00,2.4058,2.4058,2.4053,2.4054,185399998.0
2007-09-11 05:04:00,2.4055,2.4055,2.4051,2.4052,179800000.0
2007-09-11 05:05:00,2.4051,2.4053,2.405,2.4052,54600000.0
2007-09-11 05:06:00,2.4052,2.4054,2.4051,2.4051,150100000.0
2007-09-11 05:07:00,2.4052,2.406,2.4052,2.4056,198100000.0
2007-09-11 05:08:00,2.4056,2.4058,2.4054,2.4054,307600000.0
2007-09-11 05:09:00,2.4057,2.4058,2.4056,2.4058,60100000.0
2007-09-11 05:10:00,2.4058,2.4059,2.4056,2.4059,106300000.0
2007-09-11 05:11:00,2.406,2.406,2.4055,2.4057,522600001.0
2007-09-11 05:12:00,2.4057,2.4057,2.4055,2.4055,90900000.0
2007-09-11 05:13:00,2.4055,2.4056,2.4053,2.4054,107100000.0
2007-09-11 05:14:00,2.4054,2.4056,2.4054,2.4056,15200000.0
2007-09-11 05:15:00,2.4056,2.4059,2.4056,2.4056,344700000.0
2007-09-11 05:16:00,2.4056,2.4058,2.4056,2.4058,53600000.0
2007-09-11 05:17:00,2.4058,2.4058,2.4058,2.4058,22400000.0
2007-09-11 05:18:00,2.4058,2.4059,2.4058,2.4059,7200000.0
2007-09-11 05:19:00,2.4058,2.4058,2.4058,2.4058,32000000.0
2007-09-11 05:20:00,2.4058,2.4058,2.4058,2.4058,36800000.0
2007-09-11 05:21:00,2.4058,2.4058,2.4056,2.4056,175899998.0
2007-09-11 05:22:00,2.4057,2.4058,2.4056,2.4056,168800000.0
2007-09-11 05:23:00,2.4056,2.4057,2.4056,2.4056,183200000.0
2007-09-11 05:24:00,2.4056,2.4057,2.4054,2.4054,270399999.0
2007-09-11 05:25:00,2.4054,2.4058,2.4053,2.4053,607099999.0
2007-09-11 05:26:00,2.40535,2.4054,2.4052,2.4053,244699999.0
2007-09-11 05:27:00,2.4054,2.4057,2.4054,2.4055,141600000.0
2007-09-11 05:28:00,2.4055,2.4055,2.4055,2.4055,92800000.0
2007-09-11 05:29:00,2.4055,2.4057,2.4055,2.4055,185900001.0
2007-09-11 05:30:00,2.4054,2.4057,2.4054,2.4057,300800000.0
2007-09-11 05:31:00,2.4057,2.406,2.4056,2.4056,343399999.0
2007-09-11 05:32:00,2.40565,2.4066,2.4056,2.406,670299999.0
2007-09-11 05:33:00,2.406,2.4062,2.4058,2.4059,166400000.0
2007-09-11 05:34:00,2.4059,2.4062,2.4056,2.40615,427700003.0
2007-09-11 05:35:00,2.40615,2.4063,2.4054,2.4054,749100003.0
2007-09-11 05:36:00,2.4059,2.4062,2.4056,2.4058,392899997.0
2007-09-11 05:37:00,2.4058,2.4061,2.4056,2.4056,97900001.0
2007-09-11 05:38:00,2.4056,2.4058,2.4053,2.4056,369799997.0
2007-09-11 05:39:00,2.4056,2.406,2.4056,2.4057,64800000.0
2007-09-11 05:40:00,2.4057,2.406,2.4056,2.4056,295200001.0
2007-09-11 05:41:00,2.4057,2.40575,2.40555,2.40555,317400000.0
2007-09-11 05:42:00,2.4056,2.4057,2.4054,2.4057,497800000.0
2007-09-11 05:43:00,2.4057,2.4061,2.4057,2.4057,206000000.0
2007-09-11 05:44:00,2.4057,2.4059,2.4054,2.4054,194000000.0
2007-09-11 05:45:00,2.4054,2.4057,2.40525,2.4053,175300000.0
2007-09-11 05:46:00,2.4053,2.4057,2.4053,2.4057,88800000.0
2007-09-11 05:47:00,2.4057,2.4057,2.4055,2.4055,163200001.0
2007-09-11 05:48:00,2.4055,2.406,2.4055,2.4055,130900000.0
2007-09-11 05:49:00,2.4055,2.406,2.4055,2.4058,212300000.0
2007-09-11 05:50:00,2.4058,2.4058,2.4052,2.4052,449699998.0
2007-09-11 05:51:00,2.4052,2.4058,2.4052,2.4054,668400000.0
2007-09-11 05:52:00,2.4054,2.4054,2.4052,2.4053,577400000.0
2007-09-11 05:53:00,2.4054,2.4057,2.4053,2.4053,218900000.0
2007-09-11 05:54:00,2.4053,2.4054,2.4052,2.4053,274600000.0
2007-09-11 05:55:00,2.4053,2.4055,2.4053,2.4053,193600000.0
2007-09-11 05:56:00,2.4053,2.4055,2.4053,2.4054,404800000.0
2007-09-11 05:57:00,2.4054,2.4055,2.4053,2.4055,282400000.0
2007-09-11 05:58:00,2.4055,2.4057,2.4055,2.4057,49600000.0
2007-09-11 05:59:00,2.4057,2.4057,2.4057,2.4057,9600000.0
2007-09-11 06:00:00,2.4057,2.4059,2.4057,2.4059,50400000.0
2007-09-11 06:01:00,2.4059,2.4059,2.40545,2.4057,280900000.0
2007-09-11 06:02:00,2.4057,2.4057,2.4057,2.4057,4800000.0
2007-09-11 06:03:00,2.4059,2.4059,2.4057,2.4057,38400000.0
2007-09-11 06:04:00,2.4056,2.4056,2.4056,2.4056,82800000.0
2007-09-11 06:05:00,2.40565,2.4057,2.4056,2.4057,77600000.0
2007-09-11 06:06:00,2.4057,2.4057,2.4057,2.4057,14400000.0
2007-09-11 06:07:00,2.4058,2.406,2.4058,2.4058,56800000.0
2007-09-11 06:08:00,2.40529,2.40562,2.40529,2.40546,282800000.0
2007-09-11 06:09:00,2.4058,2.4058,2.4058,2.4058,2400000.0
2007-09-11 06:10:00,2.4058,2.4058,2.4058,2.4058,12000000.0
2007-09-11 06:11:00,2.4057,2.4057,2.4056,2.4057,94800000.0
2007-09-11 06:12:00,2.4057,2.4061,2.4057,2.4059,201200000.0
2007-09-11 06:13:00,2.406,2.40605,2.406,2.40605,37700000.0
2007-09-11 06:14:00,2.4061,2.4061,2.4061,2.4061,8000000.0
2007-09-11 06:15:00,2.406,2.4063,2.406,2.4062,403200000.0
2007-09-11 06:16:00,2.4061,2.4065,2.4061,2.4063,294500000.0
2007-09-11 06:17:00,2.4063,2.4063,2.4059,2.4062,333700000.0
2007-09-11 06:18:00,2.4062,2.4062,2.4058,2.406,317600000.0
2007-09-11 06:19:00,2.406,2.4064,2.4059,2.4062,230400002.0
2007-09-11 06:20:00,2.4062,2.4063,2.406,2.4062,350400003.0
2007-09-11 06:21:00,2.4063,2.4063,2.4061,2.4062,110100000.0
2007-09-11 06:22:00,2.4062,2.407,2.4061,2.4068,142400000.0
2007-09-11 06:23:00,2.4068,2.4068,2.4062,2.4062,75500000.0
2007-09-11 06:24:00,2.4062,2.4063,2.406,2.406,206400000.0
2007-09-11 06:25:00,2.406,2.40615,2.4058,2.4058,243000000.0
2007-09-11 06:26:00,2.4058,2.4058,2.4057,2.4058,102300001.0
2007-09-11 06:27:00,2.4057,2.4059,2.4056,2.4057,304100001.0
2007-09-11 06:28:00,2.40565,2.4058,2.40535,2.40545,1308100000.0
2007-09-11 06:29:00,2.4054,2.4055,2.4053,2.4055,405500000.0
2007-09-11 06:30:00,2.4055,2.4055,2.4054,2.4054,134400000.0
2007-09-11 06:31:00,2.4054,2.4058,2.4053,2.4055,884100000.0
2007-09-11 06:32:00,2.4055,2.4056,2.4053,2.4056,1560400001.0
2007-09-11 06:33:00,2.4056,2.4058,2.4054,2.4057,427000000.0
2007-09-11 06:34:00,2.4056,2.4056,2.40545,2.4055,23200000.0
2007-09-11 06:35:00,2.40545,2.4055,2.40545,2.4055,9600000.0
2007-09-11 06:36:00,2.40545,2.40555,2.4054,2.40555,20800000.0
2007-09-11 06:37:00,2.40527,2.40546,2.40494,2.40512,277300000.0
2007-09-11 06:38:00,2.40555,2.40555,2.4055,2.40555,12000000.0
2007-09-11 06:39:00,2.4055,2.4055,2.4053,2.40535,93600000.0
2007-09-11 06:40:00,2.40535,2.40535,2.4053,2.4053,71200000.0
2007-09-11 06:41:00,2.4053,2.40535,2.4053,2.40535,4000000.0
2007-09-11 06:42:00,2.40535,2.4055,2.4053,2.4054,39200000.0
2007-09-11 06:43:00,2.4054,2.40575,2.4054,2.40575,61600000.0
2007-09-11 06:44:00,2.40575,2.406,2.4056,2.4056,46400000.0
2007-09-11 06:45:00,2.4056,2.4056,2.4055,2.40555,28000000.0
2007-09-11 06:46:00,2.4056,2.4061,2.4056,2.406,48000000.0
2007-09-11 06:47:00,2.406,2.4061,2.4058,2.4061,99200000.0
2007-09-11 06:48:00,2.4061,2.4063,2.4061,2.40615,70400000.0
2007-09-11 06:49:00,2.4061,2.40645,2.406,2.40645,45600000.0
2007-09-11 06:50:00,2.40645,2.40645,2.40605,2.40625,5600000.0
2007-09-11 06:51:00,2.40625,2.4066,2.4062,2.4066,46200000.0
2007-09-11 06:52:00,2.4066,2.4066,2.4064,2.4066,68000000.0
2007-09-11 06:53:00,2.4066,2.4066,2.4063,2.40645,440400002.0
2007-09-11 06:54:00,2.4064,2.4066,2.4063,2.4066,295600000.0
2007-09-11 06:55:00,2.4066,2.4066,2.4065,2.4065,56000000.0
2007-09-11 06:56:00,2.4065,2.4065,2.4061,2.40645,301000003.0
2007-09-11 06:57:00,2.40645,2.40645,2.4056,2.4057,118100000.0
2007-09-11 06:58:00,2.40565,2.40565,2.4054,2.4056,103000000.0
2007-09-11 06:59:00,2.4056,2.4056,2.4054,2.4056,86400000.0
2007-09-11 07:00:00,2.4055,2.4057,2.4055,2.4055,73600000.0
2007-09-11 07:01:00,2.4055,2.4055,2.4053,2.4054,78400000.0
2007-09-11 07:02:00,2.4054,2.4054,2.4053,2.4053,73000000.0
2007-09-11 07:03:00,2.4053,2.4055,2.4053,2.4054,116000000.0
2007-09-11 07:04:00,2.40545,2.4057,2.4053,2.4057,161600000.0
2007-09-11 07:05:00,2.4057,2.4058,2.4055,2.4055,570300001.0
2007-09-11 07:06:00,2.4057,2.4058,2.4055,2.4056,147200000.0
2007-09-11 07:07:00,2.4056,2.4061,2.4055,2.40595,259200000.0
2007-09-11 07:08:00,2.4059,2.4063,2.4059,2.4062,243499998.0
2007-09-11 07:09:00,2.40625,2.40635,2.406,2.4062,277600000.0
2007-09-11 07:10:00,2.4062,2.4062,2.40605,2.4061,73600000.0
2007-09-11 07:11:00,2.4061,2.40635,2.4054,2.40625,197000000.0
2007-09-11 07:12:00,2.40625,2.40635,2.4056,2.4059,230900000.0
2007-09-11 07:13:00,2.40595,2.40605,2.4057,2.4057,189600000.0
2007-09-11 07:14:00,2.4058,2.4061,2.4058,2.4061,31100000.0
2007-09-11 07:15:00,2.40595,2.4065,2.40595,2.4064,98900000.0
2007-09-11 07:16:00,2.4064,2.4066,2.4063,2.4066,16000000.0
2007-09-11 07:17:00,2.4066,2.407,2.4065,2.4067,286700000.0
2007-09-11 07:18:00,2.4069,2.4071,2.4067,2.4071,49600000.0
2007-09-11 07:19:00,2.4071,2.4071,2.4067,2.4067,45600000.0
2007-09-11 07:20:00,2.4069,2.4071,2.4065,2.4065,40000000.0
2007-09-11 07:21:00,2.4065,2.4067,2.4065,2.4067,59200000.0
2007-09-11 07:22:00,2.40675,2.4069,2.4066,2.4069,63700000.0
2007-09-11 07:23:00,2.407,2.407,2.4066,2.4069,58400000.0
2007-09-11 07:24:00,2.4069,2.4069,2.4063,2.4063,79200000.0
2007-09-11 07:25:00,2.4063,2.4066,2.4059,2.4064,326500000.0
2007-09-11 07:26:00,2.4062,2.4066,2.4062,2.4065,48700000.0
2007-09-11 07:27:00,2.4065,2.407,2.4065,2.4069,133700001.0
2007-09-11 07:28:00,2.407,2.407,2.4064,2.4065,67200000.0
2007-09-11 07:29:00,2.4065,2.4067,2.4062,2.4066,197100000.0
2007-09-11 07:30:00,2.4067,2.4071,2.4065,2.4071,238800000.0
2007-09-11 07:31:00,2.4071,2.4075,2.4067,2.4069,320400000.0
2007-09-11 07:32:00,2.4068,2.40695,2.4066,2.4068,334200000.0
2007-09-11 07:33:00,2.4069,2.4072,2.4068,2.4071,608500000.0
2007-09-11 07:34:00,2.4072,2.4074,2.4069,2.4074,391200000.0
2007-09-11 07:35:00,2.4074,2.4077,2.4072,2.4075,485500000.0
2007-09-11 07:36:00,2.4076,2.4081,2.4071,2.4076,701799997.0
2007-09-11 07:37:00,2.4076,2.4077,2.4074,2.4074,346900000.0
2007-09-11 07:38:00,2.4074,2.4078,2.4074,2.4076,225600000.0
2007-09-11 07:39:00,2.4076,2.4081,2.4076,2.408,258300000.0
2007-09-11 07:40:00,2.408,2.4082,2.4076,2.4077,290400000.0
2007-09-11 07:41:00,2.408,2.4082,2.4077,2.408,157900000.0
2007-09-11 07:42:00,2.408,2.408,2.4077,2.4077,52000000.0
2007-09-11 07:43:00,2.4077,2.4082,2.4077,2.4082,148800000.0
2007-09-11 07:44:00,2.4082,2.4082,2.4076,2.408,159000000.0
2007-09-11 07:45:00,2.408,2.4092,2.408,2.4086,491399999.0
2007-09-11 07:46:00,2.4085,2.409,2.408,2.4085,526200002.0
2007-09-11 07:47:00,2.4084,2.4089,2.4084,2.4089,179200000.0
2007-09-11 07:48:00,2.4089,2.4092,2.4088,2.4092,171800000.0
2007-09-11 07:49:00,2.4092,2.4095,2.4089,2.4094,246800000.0
2007-09-11 07:50:00,2.4094,2.4094,2.409,2.4091,421500000.0
2007-09-11 07:51:00,2.4091,2.4094,2.4088,2.4092,199700001.0
2007-09-11 07:52:00,2.4092,2.4093,2.4088,2.409,237500000.0
2007-09-11 07:53:00,2.4092,2.4092,2.409,2.4092,213100000.0
2007-09-11 07:54:00,2.4092,2.4092,2.4088,2.4091,207600000.0
2007-09-11 07:55:00,2.4091,2.4092,2.4087,2.4088,288800000.0
2007-09-11 07:56:00,2.4088,2.4092,2.4087,2.4091,271500000.0
2007-09-11 07:57:00,2.4091,2.40935,2.4091,2.40925,180000000.0
2007-09-11 07:58:00,2.4093,2.4096,2.4093,2.40945,58400000.0
2007-09-11 07:59:00,2.4094,2.4096,2.4092,2.40945,142400000.0
2007-09-11 08:00:00,2.40945,2.4098,2.409,2.4095,357500001.0
2007-09-11 08:01:00,2.4095,2.4096,2.4083,2.4087,544899999.0
2007-09-11 08:02:00,2.4088,2.4089,2.4084,2.4088,197600000.0
2007-09-11 08:03:00,2.4088,2.4088,2.4076,2.4076,221900000.0
2007-09-11 08:04:00,2.4076,2.4078,2.4065,2.4076,852099998.0
2007-09-11 08:05:00,2.4075,2.40795,2.40745,2.4078,319800000.0
2007-09-11 08:06:00,2.4078,2.4081,2.4074,2.4078,718599999.0
2007-09-11 08:07:00,2.4077,2.4077,2.4073,2.4076,283900000.0
2007-09-11 08:08:00,2.4075,2.408,2.4074,2.4075,225400000.0
2007-09-11 08:09:00,2.4075,2.4078,2.4073,2.4073,393000000.0
2007-09-11 08:10:00,2.4073,2.4075,2.4067,2.4072,511400000.0
2007-09-11 08:11:00,2.407,2.4075,2.4069,2.4075,257500004.0
2007-09-11 08:12:00,2.4075,2.4075,2.4068,2.4071,271200000.0
2007-09-11 08:13:00,2.4069,2.4073,2.4069,2.407,200400000.0
2007-09-11 08:14:00,2.407,2.4075,2.407,2.4072,227900000.0
2007-09-11 08:15:00,2.4072,2.4077,2.4069,2.4075,470700000.0
2007-09-11 08:16:00,2.4075,2.4076,2.4072,2.4072,122400000.0
2007-09-11 08:17:00,2.4072,2.4072,2.4065,2.4066,525600000.0
2007-09-11 08:18:00,2.4066,2.4068,2.4063,2.4067,310700001.0
2007-09-11 08:19:00,2.4067,2.4071,2.4067,2.4071,270900000.0
2007-09-11 08:20:00,2.4069,2.4071,2.4065,2.4069,346300003.0
2007-09-11 08:21:00,2.4068,2.4069,2.4054,2.40615,634500000.0
2007-09-11 08:22:00,2.4062,2.4062,2.40535,2.40595,550800000.0
2007-09-11 08:23:00,2.406,2.4064,2.4059,2.4064,508300000.0
2007-09-11 08:24:00,2.4064,2.4067,2.4062,2.4063,245600000.0
2007-09-11 08:25:00,2.4063,2.4065,2.4061,2.40635,385200000.0
2007-09-11 08:26:00,2.40635,2.40645,2.4061,2.4063,189200000.0
2007-09-11 08:27:00,2.4063,2.4064,2.406,2.406,295200000.0
2007-09-11 08:28:00,2.406,2.4064,2.406,2.4061,364699998.0
2007-09-11 08:29:00,2.4062,2.4064,2.4061,2.4063,168800000.0
2007-09-11 08:30:00,2.4063,2.4063,2.406,2.406,127200000.0
2007-09-11 08:31:00,2.40595,2.4064,2.40595,2.4064,174400000.0
2007-09-11 08:32:00,2.4064,2.40655,2.40625,2.40625,312200000.0
2007-09-11 08:33:00,2.40625,2.4071,2.4062,2.4071,511300000.0
2007-09-11 08:34:00,2.4071,2.4075,2.4069,2.4069,832599998.0
2007-09-11 08:35:00,2.4067,2.4072,2.4067,2.4068,446600000.0
2007-09-11 08:36:00,2.4069,2.4071,2.4067,2.407,270200001.0
2007-09-11 08:37:00,2.40705,2.4074,2.40665,2.4072,929800003.0
2007-09-11 08:38:00,2.4072,2.4074,2.4069,2.4071,762699997.0
2007-09-11 08:39:00,2.4071,2.4074,2.4069,2.4074,393100000.0
2007-09-11 08:40:00,2.4075,2.4079,2.4073,2.4075,386500000.0
2007-09-11 08:41:00,2.4075,2.4075,2.4067,2.4071,940500001.0
2007-09-11 08:42:00,2.4071,2.40725,2.4069,2.407,610999999.0
2007-09-11 08:43:00,2.407,2.4074,2.4069,2.4072,449100000.0
2007-09-11 08:44:00,2.4072,2.4074,2.407,2.4071,394700000.0
2007-09-11 08:45:00,2.40705,2.4073,2.407,2.4071,548600005.0
2007-09-11 08:46:00,2.4073,2.4076,2.4071,2.4071,481600000.0
2007-09-11 08:47:00,2.4071,2.4072,2.407,2.4071,657999999.0
2007-09-11 08:48:00,2.4071,2.4071,2.40665,2.4068,685499999.0
2007-09-11 08:49:00,2.4068,2.4069,2.4067,2.4069,306399999.0
2007-09-11 08:50:00,2.4069,2.407,2.4064,2.4065,300800000.0
2007-09-11 08:51:00,2.4065,2.4066,2.406,2.4062,632000000.0
2007-09-11 08:52:00,2.4062,2.4063,2.4058,2.4063,632000008.0
2007-09-11 08:53:00,2.4063,2.4066,2.4057,2.4057,958900001.0
2007-09-11 08:54:00,2.4058,2.4058,2.4055,2.4058,701700000.0
2007-09-11 08:55:00,2.4057,2.4057,2.4045,2.4048,1227299999.0
2007-09-11 08:56:00,2.4048,2.4055,2.4048,2.4052,1052199996.0
2007-09-11 08:57:00,2.4052,2.4053,2.4047,2.40505,872800001.0
2007-09-11 08:58:00,2.40505,2.4056,2.4046,2.40535,773999998.0
2007-09-11 08:59:00,2.40535,2.4054,2.4047,2.4051,534200002.0
2007-09-11 09:00:00,2.4048,2.4051,2.4047,2.4048,902399994.0
2007-09-11 09:01:00,2.4048,2.4052,2.4047,2.4047,486099997.0
2007-09-11 09:02:00,2.4047,2.4047,2.404,2.4042,683300003.0
2007-09-11 09:03:00,2.4041,2.4048,2.4041,2.4048,500100001.0
2007-09-11 09:04:00,2.4048,2.405,2.4047,2.4047,96800000.0
2007-09-11 09:05:00,2.4047,2.405,2.4046,2.4049,194499999.0
2007-09-11 09:06:00,2.4047,2.4048,2.40465,2.4048,108100001.0
2007-09-11 09:07:00,2.4048,2.4052,2.4048,2.4052,248300000.0
2007-09-11 09:08:00,2.4052,2.4055,2.4051,2.4053,386300000.0
2007-09-11 09:09:00,2.4053,2.4054,2.4048,2.4053,1198600000.0
2007-09-11 09:10:00,2.4051,2.4061,2.405,2.4061,1121000004.0
2007-09-11 09:11:00,2.4061,2.4062,2.4055,2.4056,800800000.0
2007-09-11 09:12:00,2.4056,2.406,2.40555,2.4058,424500001.0
2007-09-11 09:13:00,2.4058,2.406,2.4056,2.4058,913300000.0
2007-09-11 09:14:00,2.4059,2.40625,2.4058,2.406,717700006.0
2007-09-11 09:15:00,2.406,2.4063,2.406,2.4063,409600000.0
2007-09-11 09:16:00,2.4063,2.4063,2.40585,2.40605,412100000.0
2007-09-11 09:17:00,2.4062,2.407,2.4061,2.4068,774000001.0
2007-09-11 09:18:00,2.4067,2.4069,2.4065,2.4066,678500000.0
2007-09-11 09:19:00,2.4066,2.4068,2.4062,2.4063,913600000.0
2007-09-11 09:20:00,2.4062,2.40655,2.4049,2.4051,1166799998.0
2007-09-11 09:21:00,2.4051,2.40515,2.4044,2.40465,643700000.0
2007-09-11 09:22:00,2.40465,2.4052,2.4045,2.4049,767900001.0
2007-09-11 09:23:00,2.405,2.4052,2.4048,2.4049,1200700005.0
2007-09-11 09:24:00,2.4049,2.405,2.4041,2.4044,1255000001.0
2007-09-11 09:25:00,2.4045,2.4053,2.4044,2.4051,584600000.0
2007-09-11 09:26:00,2.4051,2.4059,2.4051,2.4058,596699999.0
2007-09-11 09:27:00,2.4057,2.4059,2.4055,2.4056,763000000.0
2007-09-11 09:28:00,2.4056,2.406,2.4055,2.406,836900000.0
2007-09-11 09:29:00,2.40605,2.4061,2.4056,2.4058,783800000.0
2007-09-11 09:30:00,2.4059,2.406,2.4058,2.406,198700001.0
2007-09-11 09:31:00,2.4061,2.4071,2.4061,2.4068,478900000.0
2007-09-11 09:32:00,2.4068,2.407,2.4062,2.4064,966000005.0
2007-09-11 09:33:00,2.4064,2.4068,2.4064,2.4066,483600003.0
2007-09-11 09:34:00,2.4066,2.407,2.4064,2.4068,214800000.0
2007-09-11 09:35:00,2.4068,2.4075,2.4067,2.4068,657600000.0
2007-09-11 09:36:00,2.4067,2.40675,2.4064,2.4065,320500000.0
2007-09-11 09:37:00,2.4065,2.4069,2.4064,2.4069,420899999.0
2007-09-11 09:38:00,2.4069,2.4071,2.4065,2.4066,775100000.0
2007-09-11 09:39:00,2.4066,2.407,2.4064,2.40675,291900000.0
2007-09-11 09:40:00,2.40675,2.40685,2.4066,2.4067,124700000.0
2007-09-11 09:41:00,2.40675,2.40675,2.4063,2.4065,250100000.0
2007-09-11 09:42:00,2.4065,2.40655,2.40635,2.4065,178000000.0
2007-09-11 09:43:00,2.4065,2.40665,2.4063,2.4066,151200000.0
2007-09-11 09:44:00,2.4067,2.40705,2.4067,2.40705,135200000.0
2007-09-11 09:45:00,2.40705,2.4072,2.4068,2.407,476700001.0
2007-09-11 09:46:00,2.407,2.407,2.4066,2.4067,1267899994.0
2007-09-11 09:47:00,2.4067,2.4069,2.4064,2.4068,700800000.0
2007-09-11 09:48:00,2.4068,2.4074,2.40635,2.40725,934899999.0
2007-09-11 09:49:00,2.40725,2.40725,2.4066,2.40675,875400002.0
2007-09-11 09:50:00,2.4068,2.4072,2.4067,2.4071,470200002.0
2007-09-11 09:51:00,2.407,2.4074,2.407,2.4072,490500000.0
2007-09-11 09:52:00,2.4072,2.4073,2.4068,2.4069,670500000.0
2007-09-11 09:53:00,2.407,2.4076,2.407,2.4072,943100000.0
2007-09-11 09:54:00,2.4072,2.4073,2.407,2.4072,324800001.0
2007-09-11 09:55:00,2.4072,2.40745,2.4072,2.4073,431400000.0
2007-09-11 09:56:00,2.4073,2.4074,2.4072,2.4073,327500000.0
2007-09-11 09:57:00,2.4073,2.4074,2.4072,2.4072,288700000.0
2007-09-11 09:58:00,2.4072,2.4073,2.4069,2.4072,422300000.0
2007-09-11 09:59:00,2.4072,2.40735,2.4069,2.4073,264000000.0
2007-09-11 10:00:00,2.4073,2.40795,2.4073,2.4077,929499996.0
2007-09-11 10:01:00,2.4077,2.4083,2.4077,2.4081,825499999.0
2007-09-11 10:02:00,2.4081,2.4083,2.408,2.408,652099999.0
2007-09-11 10:03:00,2.408,2.4084,2.4079,2.4083,373099997.0
2007-09-11 10:04:00,2.4084,2.4086,2.40815,2.4085,831200000.0
2007-09-11 10:05:00,2.4085,2.40875,2.4083,2.4087,1106499998.0
2007-09-11 10:06:00,2.4087,2.4087,2.4081,2.4082,465000000.0
2007-09-11 10:07:00,2.4082,2.4083,2.40685,2.40725,851500000.0
2007-09-11 10:08:00,2.40725,2.4074,2.4069,2.4071,1519799992.0
2007-09-11 10:09:00,2.4071,2.4077,2.4071,2.4077,504700001.0
2007-09-11 10:10:00,2.4077,2.4089,2.40765,2.4083,1025999996.0
2007-09-11 10:11:00,2.4083,2.4084,2.4079,2.4081,1008000004.0
2007-09-11 10:12:00,2.4081,2.4082,2.4077,2.4078,625700001.0
2007-09-11 10:13:00,2.4078,2.4078,2.4071,2.4072,510600003.0
2007-09-11 10:14:00,2.4072,2.408,2.4072,2.4075,825000001.0
2007-09-11 10:15:00,2.4075,2.4078,2.4073,2.4075,780500012.0
2007-09-11 10:16:00,2.4075,2.4078,2.4075,2.4077,126400000.0
2007-09-11 10:17:00,2.4077,2.4077,2.40745,2.40765,169800001.0
2007-09-11 10:18:00,2.40765,2.4078,2.40745,2.4076,361600000.0
2007-09-11 10:19:00,2.4076,2.4079,2.4076,2.4079,490200002.0
2007-09-11 10:20:00,2.4079,2.40795,2.4075,2.40775,301100001.0
2007-09-11 10:21:00,2.4078,2.4078,2.40775,2.40775,27200000.0
2007-09-11 10:22:00,2.4077,2.4079,2.4076,2.40765,134400000.0
2007-09-11 10:23:00,2.4076,2.408,2.4076,2.408,280700000.0
2007-09-11 10:24:00,2.408,2.4082,2.4078,2.4081,556400003.0
2007-09-11 10:25:00,2.4081,2.4084,2.4078,2.4081,527100000.0
2007-09-11 10:26:00,2.4081,2.4085,2.408,2.4082,573899995.0
2007-09-11 10:27:00,2.4082,2.4083,2.4075,2.4076,655499996.0
2007-09-11 10:28:00,2.4076,2.4079,2.40755,2.4078,840100001.0
2007-09-11 10:29:00,2.40775,2.4079,2.4074,2.4074,1001100003.0
2007-09-11 10:30:00,2.4074,2.4074,2.4048,2.4063,571200000.0
2007-09-11 10:31:00,2.4063,2.4066,2.4062,2.4065,1059200000.0
2007-09-11 10:32:00,2.4066,2.4067,2.4063,2.4063,998300000.0
2007-09-11 10:33:00,2.4065,2.4068,2.406,2.4067,818199998.0
2007-09-11 10:34:00,2.4067,2.4071,2.4066,2.4071,295600000.0
2007-09-11 10:35:00,2.4071,2.4073,2.407,2.4072,640800002.0
2007-09-11 10:36:00,2.40715,2.4076,2.40715,2.4074,697200005.0
2007-09-11 10:37:00,2.4074,2.4076,2.4071,2.4072,515300002.0
2007-09-11 10:38:00,2.40715,2.40725,2.4068,2.40695,311300000.0
2007-09-11 10:39:00,2.4068,2.4069,2.4066,2.4068,862499995.0
2007-09-11 10:40:00,2.4067,2.4069,2.4066,2.4069,500600001.0
2007-09-11 10:41:00,2.4069,2.4074,2.4068,2.4073,616099999.0
2007-09-11 10:42:00,2.4073,2.4083,2.40715,2.4083,689700001.0
2007-09-11 10:43:00,2.4085,2.4087,2.4082,2.4087,1087299997.0
2007-09-11 10:44:00,2.4087,2.409,2.4084,2.4088,902300000.0
2007-09-11 10:45:00,2.4087,2.4093,2.4086,2.4086,512000000.0
2007-09-11 10:46:00,2.4086,2.4087,2.4081,2.4082,1151299995.0
2007-09-11 10:47:00,2.4082,2.4091,2.4079,2.409,770700004.0
2007-09-11 10:48:00,2.409,2.4093,2.40885,2.4092,540100001.0
2007-09-11 10:49:00,2.4092,2.4096,2.4091,2.4094,786199999.0
2007-09-11 10:50:00,2.4094,2.4094,2.4089,2.40905,626000000.0
2007-09-11 10:51:00,2.40905,2.4096,2.40905,2.4096,446000000.0
2007-09-11 10:52:00,2.4096,2.4096,2.4092,2.4094,749700000.0
2007-09-11 10:53:00,2.4094,2.4096,2.4092,2.4095,408500000.0
2007-09-11 10:54:00,2.4096,2.4102,2.4096,2.4101,483299999.0
2007-09-11 10:55:00,2.4101,2.4115,2.41,2.4111,815499999.0
2007-09-11 10:56:00,2.4111,2.4113,2.4108,2.4111,850399998.0
2007-09-11 10:57:00,2.4111,2.4115,2.4111,2.4112,647600004.0
2007-09-11 10:58:00,2.4112,2.4115,2.41095,2.4111,615800000.0
2007-09-11 10:59:00,2.4112,2.4112,2.4108,2.4108,571099996.0
2007-09-11 11:00:00,2.4109,2.41095,2.41065,2.41095,382600002.0
2007-09-11 11:01:00,2.4109,2.4109,2.4107,2.41075,317000002.0
2007-09-11 11:02:00,2.41075,2.4109,2.4106,2.4107,273200000.0
2007-09-11 11:03:00,2.4107,2.4116,2.4105,2.4115,726199999.0
2007-09-11 11:04:00,2.4115,2.4115,2.4109,2.4111,759899999.0
2007-09-11 11:05:00,2.411,2.4112,2.4107,2.4109,973900000.0
2007-09-11 11:06:00,2.4109,2.4111,2.4107,2.4107,798900000.0
2007-09-11 11:07:00,2.4108,2.4108,2.4104,2.4105,429100000.0
2007-09-11 11:08:00,2.41055,2.4108,2.4104,2.4108,465500000.0
2007-09-11 11:09:00,2.4108,2.4108,2.41055,2.41055,439800000.0
2007-09-11 11:10:00,2.41055,2.4106,2.41035,2.4106,255599999.0
2007-09-11 11:11:00,2.4106,2.4111,2.4106,2.4108,442600000.0
2007-09-11 11:12:00,2.4108,2.4109,2.4104,2.4106,486500001.0
2007-09-11 11:13:00,2.41055,2.4108,2.4104,2.4105,701000002.0
2007-09-11 11:14:00,2.4105,2.41115,2.41045,2.4111,587900003.0
2007-09-11 11:15:00,2.411,2.411,2.4107,2.4107,473600000.0
2007-09-11 11:16:00,2.4107,2.4111,2.4105,2.4106,431200001.0
2007-09-11 11:17:00,2.4105,2.41075,2.4105,2.4107,297900002.0
2007-09-11 11:18:00,2.4107,2.4107,2.4104,2.4104,309200000.0
2007-09-11 11:19:00,2.4104,2.4105,2.4101,2.4101,531399999.0
2007-09-11 11:20:00,2.4101,2.4105,2.4101,2.4105,303100000.0
2007-09-11 11:21:00,2.4105,2.4107,2.4105,2.4107,56400000.0
2007-09-11 11:22:00,2.4107,2.4108,2.4105,2.4107,558800001.0
2007-09-11 11:23:00,2.4108,2.4121,2.4107,2.4121,686499997.0
2007-09-11 11:24:00,2.4118,2.4119,2.411,2.4113,641800000.0
2007-09-11 11:25:00,2.4113,2.4118,2.4113,2.4115,796699998.0
2007-09-11 11:26:00,2.41165,2.4119,2.41165,2.4118,616799998.0
2007-09-11 11:27:00,2.4117,2.4119,2.4114,2.41185,903500001.0
2007-09-11 11:28:00,2.4119,2.4119,2.41145,2.4115,335600000.0
2007-09-11 11:29:00,2.4116,2.41165,2.41095,2.4113,878800001.0
2007-09-11 11:30:00,2.4113,2.4113,2.4111,2.4112,401600000.0
2007-09-11 11:31:00,2.4112,2.4114,2.411,2.411,202800000.0
2007-09-11 11:32:00,2.411,2.4111,2.4108,2.4109,385999999.0
2007-09-11 11:33:00,2.4109,2.411,2.4108,2.411,437400001.0
2007-09-11 11:34:00,2.411,2.41115,2.4107,2.4108,641000003.0
2007-09-11 11:35:00,2.4109,2.411,2.41075,2.41095,694500000.0
2007-09-11 11:36:00,2.411,2.41105,2.4107,2.4108,652799997.0
2007-09-11 11:37:00,2.4108,2.4111,2.4108,2.4111,898200005.0
2007-09-11 11:38:00,2.4111,2.4111,2.4109,2.4111,227200000.0
2007-09-11 11:39:00,2.4111,2.4113,2.4108,2.4112,353600000.0
2007-09-11 11:40:00,2.4112,2.41125,2.4107,2.4107,602400002.0
2007-09-11 11:41:00,2.41075,2.4108,2.4106,2.4106,588400000.0
2007-09-11 11:42:00,2.4106,2.4106,2.4099,2.4099,437299998.0
2007-09-11 11:43:00,2.4098,2.41,2.4097,2.41,384100000.0
2007-09-11 11:44:00,2.41,2.41,2.40925,2.4093,651300002.0
2007-09-11 11:45:00,2.4093,2.4095,2.409,2.4092,727800000.0
2007-09-11 11:46:00,2.40915,2.4093,2.4089,2.40895,798399999.0
2007-09-11 11:47:00,2.409,2.409,2.4084,2.4086,572300000.0
2007-09-11 11:48:00,2.4085,2.409,2.4085,2.4085,405500000.0
2007-09-11 11:49:00,2.4085,2.4089,2.4083,2.4084,811199998.0
2007-09-11 11:50:00,2.4084,2.4084,2.4082,2.4082,395900000.0
2007-09-11 11:51:00,2.4082,2.4091,2.4082,2.4089,403600000.0
2007-09-11 11:52:00,2.4089,2.409,2.4086,2.4086,721000000.0
2007-09-11 11:53:00,2.4087,2.4089,2.4085,2.4088,474200001.0
2007-09-11 11:54:00,2.4087,2.409,2.40845,2.4088,768399997.0
2007-09-11 11:55:00,2.40865,2.409,2.40855,2.4087,207400000.0
2007-09-11 11:56:00,2.4087,2.4088,2.4086,2.4086,384800000.0
2007-09-11 11:57:00,2.4086,2.40875,2.4084,2.4086,633100004.0
2007-09-11 11:58:00,2.4086,2.4087,2.4082,2.4084,493200002.0
2007-09-11 11:59:00,2.4084,2.4086,2.40795,2.4084,619100001.0
2007-09-11 12:00:00,2.4084,2.4085,2.4078,2.4083,1060800003.0
2007-09-11 12:01:00,2.4084,2.4086,2.4082,2.4085,603099996.0
2007-09-11 12:02:00,2.4085,2.4087,2.4082,2.40845,1164300003.0
2007-09-11 12:03:00,2.4084,2.4085,2.4083,2.4083,488999999.0
2007-09-11 12:04:00,2.4083,2.4083,2.40795,2.40795,260300000.0
2007-09-11 12:05:00,2.40795,2.40795,2.4073,2.4075,574399999.0
2007-09-11 12:06:00,2.4075,2.4075,2.4069,2.4071,592999998.0
2007-09-11 12:07:00,2.4072,2.4075,2.4071,2.4073,566799998.0
2007-09-11 12:08:00,2.4073,2.4075,2.4072,2.40745,599200002.0
2007-09-11 12:09:00,2.4075,2.4077,2.4073,2.4077,452100001.0
2007-09-11 12:10:00,2.4077,2.4078,2.4074,2.4077,631000000.0
2007-09-11 12:11:00,2.4077,2.408,2.4071,2.4071,428900000.0
2007-09-11 12:12:00,2.4071,2.4077,2.4067,2.4077,843600000.0
2007-09-11 12:13:00,2.4074,2.4075,2.4069,2.4071,650300000.0
2007-09-11 12:14:00,2.4071,2.4074,2.4069,2.4072,1094300004.0
2007-09-11 12:15:00,2.4072,2.4073,2.4068,2.4073,780999998.0
2007-09-11 12:16:00,2.4073,2.4075,2.40695,2.407,794100001.0
2007-09-11 12:17:00,2.407,2.4071,2.4068,2.407,362400000.0
2007-09-11 12:18:00,2.407,2.4073,2.4069,2.40715,504799999.0
2007-09-11 12:19:00,2.4072,2.4074,2.4071,2.4074,485400000.0
2007-09-11 12:20:00,2.4074,2.4074,2.4067,2.4068,1072199999.0
2007-09-11 12:21:00,2.4068,2.40705,2.4064,2.4064,913199997.0
2007-09-11 12:22:00,2.4063,2.4068,2.40625,2.4064,1059400000.0
2007-09-11 12:23:00,2.4064,2.4067,2.4059,2.4062,1045500001.0
2007-09-11 12:24:00,2.4062,2.4062,2.4056,2.4059,877800001.0
2007-09-11 12:25:00,2.4059,2.4064,2.4056,2.4061,846400001.0
2007-09-11 12:26:00,2.4062,2.4063,2.4058,2.4061,566499999.0
2007-09-11 12:27:00,2.4061,2.4064,2.4059,2.4061,952799999.0
2007-09-11 12:28:00,2.4061,2.4062,2.4057,2.4061,914800005.0
2007-09-11 12:29:00,2.406,2.4061,2.4057,2.4059,694499998.0
2007-09-11 12:30:00,2.40595,2.4062,2.4058,2.4062,353000000.0
2007-09-11 12:31:00,2.4062,2.4069,2.4059,2.4068,780999999.0
2007-09-11 12:32:00,2.4069,2.4069,2.4063,2.4063,401200002.0
2007-09-11 12:33:00,2.4062,2.407,2.4062,2.4067,731199999.0
2007-09-11 12:34:00,2.4067,2.4068,2.4064,2.4068,632000000.0
2007-09-11 12:35:00,2.4068,2.4075,2.4066,2.4074,414800001.0
2007-09-11 12:36:00,2.4073,2.4076,2.4071,2.4075,738699999.0
2007-09-11 12:37:00,2.4075,2.4084,2.4072,2.40835,863400002.0
2007-09-11 12:38:00,2.4083,2.4084,2.4076,2.4077,722600001.0
2007-09-11 12:39:00,2.4077,2.4081,2.4075,2.4077,753400002.0
2007-09-11 12:40:00,2.4077,2.408,2.4076,2.4078,760800000.0
2007-09-11 12:41:00,2.4078,2.4078,2.4074,2.4075,849599999.0
2007-09-11 12:42:00,2.4075,2.4079,2.4075,2.4075,451700000.0
2007-09-11 12:43:00,2.4075,2.4077,2.4074,2.40745,400400000.0
2007-09-11 12:44:00,2.40745,2.40745,2.4066,2.4067,489699999.0
2007-09-11 12:45:00,2.4068,2.4071,2.40655,2.40675,669800002.0
2007-09-11 12:46:00,2.40675,2.4069,2.4065,2.4066,849499998.0
2007-09-11 12:47:00,2.4067,2.40685,2.4059,2.4061,1297999999.0
2007-09-11 12:48:00,2.406,2.4065,2.4059,2.4061,1043700001.0
2007-09-11 12:49:00,2.4061,2.4066,2.4061,2.4064,1225799998.0
2007-09-11 12:50:00,2.4064,2.4065,2.4059,2.406,839000003.0
2007-09-11 12:51:00,2.406,2.4076,2.4059,2.4073,1153600000.0
2007-09-11 12:52:00,2.4072,2.40735,2.4062,2.4064,1374300013.0
2007-09-11 12:53:00,2.4064,2.4069,2.4063,2.4067,787100004.0
2007-09-11 12:54:00,2.4067,2.4069,2.4066,2.4069,1113699999.0
2007-09-11 12:55:00,2.40685,2.4069,2.4063,2.4063,423500002.0
2007-09-11 12:56:00,2.4063,2.4065,2.4059,2.406,1107300000.0
2007-09-11 12:57:00,2.406,2.406,2.4056,2.40565,783300002.0
2007-09-11 12:58:00,2.4056,2.4068,2.40555,2.4065,1049800003.0
2007-09-11 12:59:00,2.4064,2.4067,2.4062,2.4067,867599999.0
2007-09-11 13:00:00,2.4067,2.4071,2.4063,2.4067,1268399996.0
2007-09-11 13:01:00,2.4067,2.4075,2.4067,2.4071,772200001.0
2007-09-11 13:02:00,2.4071,2.4074,2.407,2.4072,640700000.0
2007-09-11 13:03:00,2.4072,2.4075,2.4067,2.4069,747200000.0
2007-09-11 13:04:00,2.4068,2.4073,2.4066,2.4069,493999998.0
2007-09-11 13:05:00,2.4067,2.407,2.4065,2.4069,668300000.0
2007-09-11 13:06:00,2.4069,2.4072,2.4067,2.407,423400001.0
2007-09-11 13:07:00,2.4069,2.408,2.40675,2.4078,574500001.0
2007-09-11 13:08:00,2.4077,2.4079,2.4075,2.4077,420800000.0
2007-09-11 13:09:00,2.4078,2.4079,2.4075,2.4078,300399999.0
2007-09-11 13:10:00,2.4078,2.4082,2.4076,2.4081,447400000.0
2007-09-11 13:11:00,2.4081,2.409,2.4079,2.4086,1010999994.0
2007-09-11 13:12:00,2.4086,2.4087,2.408,2.4081,541099998.0
2007-09-11 13:13:00,2.408,2.4082,2.4079,2.4081,434299996.0
2007-09-11 13:14:00,2.4081,2.4084,2.408,2.4082,429700000.0
2007-09-11 13:15:00,2.4081,2.4085,2.408,2.4083,703299999.0
2007-09-11 13:16:00,2.4083,2.4085,2.4082,2.4083,808000000.0
2007-09-11 13:17:00,2.4083,2.4084,2.4082,2.4083,806500002.0
2007-09-11 13:18:00,2.4083,2.4085,2.4082,2.4084,481200000.0
2007-09-11 13:19:00,2.4085,2.4085,2.4082,2.4083,324800000.0
2007-09-11 13:20:00,2.4083,2.4083,2.40725,2.40725,1097099998.0
2007-09-11 13:21:00,2.40725,2.4076,2.4069,2.4071,1305200004.0
2007-09-11 13:22:00,2.4071,2.4073,2.407,2.4073,437099999.0
2007-09-11 13:23:00,2.4073,2.4075,2.40715,2.4074,715699999.0
2007-09-11 13:24:00,2.4074,2.4076,2.4069,2.4075,891899993.0
2007-09-11 13:25:00,2.4076,2.4077,2.4073,2.4076,854799999.0
2007-09-11 13:26:00,2.4077,2.40785,2.4073,2.40745,557200000.0
2007-09-11 13:27:00,2.40745,2.4078,2.40745,2.4078,585900000.0
2007-09-11 13:28:00,2.4078,2.4082,2.4077,2.4082,613499999.0
2007-09-11 13:29:00,2.408,2.4081,2.4078,2.4079,585600000.0
2007-09-11 13:30:00,2.4078,2.4081,2.4075,2.40765,902200003.0
2007-09-11 13:31:00,2.40765,2.4081,2.4076,2.408,646000001.0
2007-09-11 13:32:00,2.408,2.408,2.40755,2.4076,423500000.0
2007-09-11 13:33:00,2.40765,2.40785,2.4073,2.4074,1167800000.0
2007-09-11 13:34:00,2.4075,2.4078,2.4075,2.4076,411600000.0
2007-09-11 13:35:00,2.4076,2.408,2.4075,2.4077,421300001.0
2007-09-11 13:36:00,2.4077,2.4077,2.4076,2.4077,126699998.0
2007-09-11 13:37:00,2.4077,2.4077,2.4076,2.4077,158800000.0
2007-09-11 13:38:00,2.4078,2.408,2.4075,2.4076,564600000.0
2007-09-11 13:39:00,2.40765,2.4087,2.4076,2.4081,730099998.0
2007-09-11 13:40:00,2.4081,2.4082,2.4076,2.408,759700000.0
2007-09-11 13:41:00,2.408,2.408,2.4076,2.4079,229600000.0
2007-09-11 13:42:00,2.4079,2.4083,2.4079,2.4081,388300003.0
2007-09-11 13:43:00,2.4081,2.4089,2.4081,2.4087,427000004.0
2007-09-11 13:44:00,2.4087,2.4088,2.4086,2.4087,346200002.0
2007-09-11 13:45:00,2.40875,2.409,2.4084,2.4084,848900001.0
2007-09-11 13:46:00,2.4083,2.409,2.4083,2.4088,215399999.0
2007-09-11 13:47:00,2.4088,2.4095,2.4088,2.4093,747600000.0
2007-09-11 13:48:00,2.4093,2.4094,2.4091,2.4091,343300002.0
2007-09-11 13:49:00,2.4091,2.4092,2.4088,2.409,98300000.0
2007-09-11 13:50:00,2.409,2.4092,2.4088,2.4089,257300000.0
2007-09-11 13:51:00,2.409,2.409,2.4089,2.409,138000000.0
2007-09-11 13:52:00,2.4092,2.4096,2.40895,2.4096,457500000.0
2007-09-11 13:53:00,2.4095,2.4102,2.40945,2.4095,571400001.0
2007-09-11 13:54:00,2.4097,2.4097,2.4093,2.4093,379900001.0
2007-09-11 13:55:00,2.4095,2.4099,2.4094,2.4099,325100000.0
2007-09-11 13:56:00,2.4099,2.4102,2.4098,2.4102,426400001.0
2007-09-11 13:57:00,2.4102,2.4105,2.4101,2.4105,430700000.0
2007-09-11 13:58:00,2.4103,2.4105,2.4101,2.4102,185400000.0
2007-09-11 13:59:00,2.4102,2.41065,2.4102,2.41065,366799999.0
2007-09-11 14:00:00,2.41065,2.411,2.4106,2.41085,573200000.0
2007-09-11 14:01:00,2.4109,2.4111,2.4104,2.4104,489900000.0
2007-09-11 14:02:00,2.4104,2.4104,2.4101,2.4103,338400000.0
2007-09-11 14:03:00,2.4103,2.4106,2.41,2.4104,809899997.0
2007-09-11 14:04:00,2.4106,2.4107,2.4099,2.4099,600700004.0
2007-09-11 14:05:00,2.4099,2.4101,2.4098,2.41,515000005.0
2007-09-11 14:06:00,2.4099,2.4113,2.4099,2.4113,1009599997.0
2007-09-11 14:07:00,2.4113,2.4113,2.4109,2.411,643399999.0
2007-09-11 14:08:00,2.411,2.411,2.4106,2.4106,576599998.0
2007-09-11 14:09:00,2.4108,2.4108,2.4104,2.4106,644900001.0
2007-09-11 14:10:00,2.4105,2.4108,2.41045,2.4105,487500000.0
2007-09-11 14:11:00,2.4105,2.411,2.4105,2.411,622200000.0
2007-09-11 14:12:00,2.411,2.4111,2.4105,2.4105,374400000.0
2007-09-11 14:13:00,2.4105,2.411,2.4105,2.4108,399400000.0
2007-09-11 14:14:00,2.4108,2.411,2.4106,2.4109,862600003.0
2007-09-11 14:15:00,2.4108,2.4111,2.4105,2.4106,813100004.0
2007-09-11 14:16:00,2.4106,2.4115,2.4105,2.411,944599999.0
2007-09-11 14:17:00,2.4111,2.4114,2.411,2.411,694600001.0
2007-09-11 14:18:00,2.411,2.411,2.4105,2.41055,656899997.0
2007-09-11 14:19:00,2.41055,2.4109,2.4105,2.4109,934399997.0
2007-09-11 14:20:00,2.4109,2.4111,2.4108,2.41085,765200000.0
2007-09-11 14:21:00,2.41085,2.411,2.4105,2.411,726000000.0
2007-09-11 14:22:00,2.411,2.4113,2.4109,2.4109,841800000.0
2007-09-11 14:23:00,2.4109,2.411,2.4104,2.4106,540600000.0
2007-09-11 14:24:00,2.4106,2.4112,2.4105,2.4111,1252899997.0
2007-09-11 14:25:00,2.4111,2.4111,2.4105,2.4107,890299999.0
2007-09-11 14:26:00,2.4107,2.4108,2.4101,2.4102,1076399996.0
2007-09-11 14:27:00,2.4102,2.4104,2.41,2.4101,700600000.0
2007-09-11 14:28:00,2.41025,2.4103,2.4096,2.4097,571300003.0
2007-09-11 14:29:00,2.4097,2.4099,2.4093,2.4099,919700001.0
2007-09-11 14:30:00,2.4096,2.4103,2.4093,2.4097,636099999.0
2007-09-11 14:31:00,2.40975,2.41,2.4095,2.4097,704500000.0
2007-09-11 14:32:00,2.4098,2.4102,2.4094,2.4101,998200000.0
2007-09-11 14:33:00,2.4101,2.4104,2.4101,2.4102,473899998.0
2007-09-11 14:34:00,2.41,2.4103,2.4097,2.4098,970899996.0
2007-09-11 14:35:00,2.4098,2.4101,2.4096,2.4099,1149100005.0
2007-09-11 14:36:00,2.4099,2.4103,2.4098,2.41005,1413700000.0
2007-09-11 14:37:00,2.41,2.4102,2.40985,2.41,1044400000.0
2007-09-11 14:38:00,2.41,2.4105,2.41,2.4104,542500000.0
2007-09-11 14:39:00,2.40965,2.4103,2.40965,2.41015,971100008.0
2007-09-11 14:40:00,2.41015,2.4103,2.41,2.4103,605699992.0
2007-09-11 14:41:00,2.4103,2.41045,2.41,2.41,704200003.0
2007-09-11 14:42:00,2.41,2.4102,2.4099,2.41,711899998.0
2007-09-11 14:43:00,2.41,2.4101,2.4099,2.4099,460400000.0
2007-09-11 14:44:00,2.4099,2.4101,2.4097,2.4099,582800002.0
2007-09-11 14:45:00,2.4099,2.4101,2.4095,2.4097,637399996.0
2007-09-11 14:46:00,2.4096,2.4099,2.4096,2.4096,183400000.0
2007-09-11 14:47:00,2.4096,2.4099,2.4094,2.4096,605000004.0
2007-09-11 14:48:00,2.4097,2.4099,2.4095,2.4098,890999999.0
2007-09-11 14:49:00,2.4098,2.4099,2.4096,2.4099,697299999.0
2007-09-11 14:50:00,2.4098,2.4102,2.4097,2.4099,782500003.0
2007-09-11 14:51:00,2.4099,2.4101,2.4097,2.4099,359200000.0
2007-09-11 14:52:00,2.4099,2.4099,2.4096,2.4096,540600000.0
2007-09-11 14:53:00,2.4096,2.4097,2.4095,2.40955,544400000.0
2007-09-11 14:54:00,2.40955,2.4096,2.40915,2.4092,561399999.0
2007-09-11 14:55:00,2.40915,2.4092,2.4088,2.409,269600000.0
2007-09-11 14:56:00,2.4089,2.409,2.4085,2.4088,332400000.0
2007-09-11 14:57:00,2.4089,2.4091,2.4084,2.4091,367100000.0
2007-09-11 14:58:00,2.4091,2.4092,2.4086,2.40895,995899999.0
2007-09-11 14:59:00,2.4089,2.409,2.4082,2.4082,754300000.0
2007-09-11 15:00:00,2.4083,2.4088,2.4083,2.4085,1219800000.0
2007-09-11 15:01:00,2.4085,2.4085,2.4078,2.4084,992199998.0
2007-09-11 15:02:00,2.4084,2.4087,2.4082,2.4086,576699999.0
2007-09-11 15:03:00,2.4086,2.40885,2.4082,2.4084,745900004.0
2007-09-11 15:04:00,2.4083,2.409,2.4082,2.40875,743700000.0
2007-09-11 15:05:00,2.4088,2.4089,2.4086,2.4088,557500000.0
2007-09-11 15:06:00,2.40875,2.409,2.4086,2.4088,563200000.0
2007-09-11 15:07:00,2.4088,2.4092,2.4085,2.4087,558400000.0
2007-09-11 15:08:00,2.4087,2.4087,2.4085,2.4086,560300003.0
2007-09-11 15:09:00,2.4086,2.4087,2.4079,2.4081,675600000.0
2007-09-11 15:10:00,2.4081,2.4082,2.408,2.4082,779500008.0
2007-09-11 15:11:00,2.4082,2.4084,2.4081,2.4081,304800000.0
2007-09-11 15:12:00,2.4081,2.4084,2.4078,2.4082,540400000.0
2007-09-11 15:13:00,2.4082,2.40845,2.40815,2.4083,246800000.0
2007-09-11 15:14:00,2.4083,2.40855,2.4082,2.40845,185400000.0
2007-09-11 15:15:00,2.40845,2.40875,2.4083,2.4083,290600000.0
2007-09-11 15:16:00,2.4082,2.4084,2.408,2.408,630699995.0
2007-09-11 15:17:00,2.408,2.4082,2.4079,2.408,593399998.0
2007-09-11 15:18:00,2.408,2.4086,2.4078,2.4084,799800000.0
2007-09-11 15:19:00,2.4084,2.4084,2.4081,2.4083,595400001.0
2007-09-11 15:20:00,2.4083,2.4083,2.4081,2.4082,499300000.0
2007-09-11 15:21:00,2.4082,2.4083,2.408,2.4081,723900006.0
2007-09-11 15:22:00,2.4082,2.4084,2.408,2.4081,481600001.0
2007-09-11 15:23:00,2.40805,2.4082,2.4078,2.408,556099996.0
2007-09-11 15:24:00,2.408,2.408,2.4077,2.40775,739000000.0
2007-09-11 15:25:00,2.40775,2.4078,2.407,2.4071,746600000.0
2007-09-11 15:26:00,2.4068,2.4073,2.4068,2.40705,468300001.0
2007-09-11 15:27:00,2.40705,2.4071,2.4063,2.4065,932800000.0
2007-09-11 15:28:00,2.4063,2.4064,2.4057,2.4061,948699998.0
2007-09-11 15:29:00,2.4061,2.4067,2.4059,2.4066,660100002.0
2007-09-11 15:30:00,2.407,2.4071,2.4062,2.4064,822600001.0
2007-09-11 15:31:00,2.4064,2.4069,2.4063,2.4066,617500002.0
2007-09-11 15:32:00,2.4066,2.4069,2.4064,2.4069,524800001.0
2007-09-11 15:33:00,2.4067,2.4073,2.4066,2.4071,642000002.0
2007-09-11 15:34:00,2.4071,2.4079,2.40685,2.4075,983700005.0
2007-09-11 15:35:00,2.4075,2.4075,2.4069,2.4069,615899997.0
2007-09-11 15:36:00,2.4069,2.4072,2.4068,2.4071,506200000.0
2007-09-11 15:37:00,2.4071,2.4071,2.4065,2.4065,882299998.0
2007-09-11 15:38:00,2.4066,2.4068,2.4062,2.4065,925899999.0
2007-09-11 15:39:00,2.4066,2.4069,2.4064,2.4065,448399997.0
2007-09-11 15:40:00,2.4065,2.407,2.4065,2.4068,700000000.0
2007-09-11 15:41:00,2.4068,2.407,2.4068,2.4068,400300001.0
2007-09-11 15:42:00,2.4068,2.4069,2.4066,2.4069,777599999.0
2007-09-11 15:43:00,2.4069,2.4072,2.4067,2.4071,577900003.0
2007-09-11 15:44:00,2.4071,2.4073,2.407,2.4071,231600000.0
2007-09-11 15:45:00,2.4071,2.40715,2.4066,2.4068,658299998.0
2007-09-11 15:46:00,2.4068,2.4072,2.4066,2.407,901899995.0
2007-09-11 15:47:00,2.407,2.4075,2.4069,2.407,774700000.0
2007-09-11 15:48:00,2.4069,2.407,2.4063,2.4067,597200000.0
2007-09-11 15:49:00,2.4068,2.4068,2.4064,2.4065,263100000.0
2007-09-11 15:50:00,2.4065,2.4072,2.4065,2.4071,633100000.0
2007-09-11 15:51:00,2.4071,2.4074,2.4068,2.4071,572200001.0
2007-09-11 15:52:00,2.4072,2.4072,2.4064,2.4065,359000000.0
2007-09-11 15:53:00,2.4064,2.4069,2.4062,2.4066,907099999.0
2007-09-11 15:54:00,2.4067,2.4068,2.4064,2.4065,364300001.0
2007-09-11 15:55:00,2.4064,2.4071,2.4064,2.4067,605600000.0
2007-09-11 15:56:00,2.4067,2.4072,2.4067,2.407,701399998.0
2007-09-11 15:57:00,2.407,2.407,2.40665,2.40665,399399998.0
2007-09-11 15:58:00,2.4068,2.4069,2.4065,2.4069,641700002.0
2007-09-11 15:59:00,2.4069,2.4069,2.4062,2.4066,647799999.0
2007-09-11 16:00:00,2.4066,2.4066,2.4063,2.4065,445600000.0
2007-09-11 16:01:00,2.4063,2.4068,2.4061,2.4064,840599997.0
2007-09-11 16:02:00,2.4064,2.4067,2.4061,2.4065,664400000.0
2007-09-11 16:03:00,2.4065,2.4068,2.4064,2.4067,523600001.0
2007-09-11 16:04:00,2.4068,2.4068,2.4063,2.4065,528800001.0
2007-09-11 16:05:00,2.4066,2.4066,2.4059,2.4061,370599998.0
2007-09-11 16:06:00,2.4061,2.4061,2.40565,2.4058,920700002.0
2007-09-11 16:07:00,2.40575,2.4061,2.40575,2.4058,589499998.0
2007-09-11 16:08:00,2.4059,2.40605,2.4057,2.40575,571500002.0
2007-09-11 16:09:00,2.4058,2.4062,2.4052,2.4056,283499999.0
2007-09-11 16:10:00,2.4055,2.4055,2.4049,2.405,1182300003.0
2007-09-11 16:11:00,2.4051,2.40545,2.405,2.4054,1016499996.0
2007-09-11 16:12:00,2.4054,2.4056,2.4051,2.4054,632599998.0
2007-09-11 16:13:00,2.4054,2.4056,2.4051,2.4054,720200000.0
2007-09-11 16:14:00,2.4054,2.40545,2.4051,2.4053,434200000.0
2007-09-11 16:15:00,2.4053,2.4053,2.4049,2.4051,514300000.0
2007-09-11 16:16:00,2.4051,2.4055,2.4046,2.4055,732300001.0
2007-09-11 16:17:00,2.4055,2.4056,2.4052,2.4055,612500002.0
2007-09-11 16:18:00,2.4054,2.4055,2.4051,2.40535,436800000.0
2007-09-11 16:19:00,2.4053,2.40565,2.4052,2.40565,373900000.0
2007-09-11 16:20:00,2.40565,2.4057,2.40555,2.4056,276800000.0
2007-09-11 16:21:00,2.4056,2.4056,2.4055,2.4055,294800000.0
2007-09-11 16:22:00,2.40555,2.4056,2.4054,2.4055,218200000.0
2007-09-11 16:23:00,2.4055,2.4057,2.4053,2.4057,502600001.0
2007-09-11 16:24:00,2.40555,2.406,2.4054,2.4058,533200002.0
2007-09-11 16:25:00,2.4058,2.4061,2.40555,2.40585,670900001.0
2007-09-11 16:26:00,2.406,2.4068,2.4058,2.40675,1338200003.0
2007-09-11 16:27:00,2.40675,2.4074,2.4066,2.4073,1207000002.0
2007-09-11 16:28:00,2.4072,2.4075,2.4068,2.4073,655199999.0
2007-09-11 16:29:00,2.4072,2.4076,2.4069,2.4075,650100000.0
2007-09-11 16:30:00,2.4073,2.4074,2.4069,2.4073,608300001.0
2007-09-11 16:31:00,2.4072,2.4075,2.4068,2.407,645800001.0
2007-09-11 16:32:00,2.4071,2.40755,2.4069,2.40755,493900000.0
2007-09-11 16:33:00,2.4075,2.40755,2.40685,2.4073,1102000000.0
2007-09-11 16:34:00,2.4072,2.40725,2.4069,2.4071,468000000.0
2007-09-11 16:35:00,2.4071,2.4071,2.4065,2.4071,894999998.0
2007-09-11 16:36:00,2.4071,2.4071,2.4068,2.4069,598799998.0
2007-09-11 16:37:00,2.4068,2.4079,2.4068,2.4078,541800000.0
2007-09-11 16:38:00,2.4078,2.4084,2.4074,2.4079,1184699995.0
2007-09-11 16:39:00,2.4079,2.4082,2.4077,2.4078,670700000.0
2007-09-11 16:40:00,2.4077,2.4079,2.40745,2.40745,773200001.0
2007-09-11 16:41:00,2.4074,2.408,2.4073,2.4076,885800001.0
2007-09-11 16:42:00,2.40765,2.408,2.4076,2.40785,517599999.0
2007-09-11 16:43:00,2.4079,2.4083,2.4079,2.4081,715100002.0
2007-09-11 16:44:00,2.4081,2.4083,2.40795,2.4082,715300009.0
2007-09-11 16:45:00,2.4081,2.4083,2.4078,2.4079,699800004.0
2007-09-11 16:46:00,2.40775,2.4083,2.4077,2.408,1054000001.0
2007-09-11 16:47:00,2.408,2.4083,2.4079,2.4079,873500000.0
2007-09-11 16:48:00,2.4079,2.408,2.4077,2.408,859900006.0
2007-09-11 16:49:00,2.4079,2.4079,2.4071,2.4073,470400001.0
2007-09-11 16:50:00,2.4073,2.4076,2.4073,2.4074,192400000.0
2007-09-11 16:51:00,2.4074,2.4077,2.4074,2.4076,645300002.0
2007-09-11 16:52:00,2.4076,2.408,2.4074,2.4079,924999995.0
2007-09-11 16:53:00,2.4079,2.4079,2.4075,2.4075,581800005.0
2007-09-11 16:54:00,2.4076,2.4077,2.4072,2.4077,694200002.0
2007-09-11 16:55:00,2.4076,2.408,2.4075,2.4075,457999999.0
2007-09-11 16:56:00,2.4075,2.40765,2.4066,2.4067,754999995.0
2007-09-11 16:57:00,2.4067,2.4072,2.4066,2.4072,551900000.0
2007-09-11 16:58:00,2.4072,2.4075,2.4069,2.4069,583600000.0
2007-09-11 16:59:00,2.4069,2.4069,2.4059,2.4062,401000000.0
2007-09-11 17:00:00,2.4062,2.4067,2.4059,2.4062,830600000.0
2007-09-11 17:01:00,2.4062,2.4063,2.4055,2.4059,911300001.0
2007-09-11 17:02:00,2.4059,2.4062,2.4057,2.406,976700002.0
2007-09-11 17:03:00,2.4061,2.4062,2.405,2.4056,890800002.0
2007-09-11 17:04:00,2.40555,2.4059,2.4054,2.4056,1024300000.0
2007-09-11 17:05:00,2.40565,2.4059,2.4053,2.4056,1142700001.0
2007-09-11 17:06:00,2.4056,2.4056,2.4049,2.4051,817299998.0
2007-09-11 17:07:00,2.4051,2.4056,2.405,2.4054,844800001.0
2007-09-11 17:08:00,2.4054,2.4058,2.4054,2.4057,995699994.0
2007-09-11 17:09:00,2.4057,2.4058,2.4051,2.4055,869100000.0
2007-09-11 17:10:00,2.4055,2.406,2.4055,2.4058,463300001.0
2007-09-11 17:11:00,2.4058,2.40615,2.4057,2.40615,427199999.0
2007-09-11 17:12:00,2.40615,2.40615,2.4056,2.4059,861800000.0
2007-09-11 17:13:00,2.406,2.406,2.4056,2.4059,660100000.0
2007-09-11 17:14:00,2.4059,2.40615,2.4058,2.4058,366700000.0
2007-09-11 17:15:00,2.4058,2.4062,2.40555,2.40555,518800000.0
2007-09-11 17:16:00,2.4055,2.4059,2.40535,2.4057,849500002.0
2007-09-11 17:17:00,2.40585,2.40585,2.4048,2.4048,710299999.0
2007-09-11 17:18:00,2.4048,2.4049,2.4044,2.4047,710000002.0
2007-09-11 17:19:00,2.4047,2.4051,2.4046,2.405,308200000.0
2007-09-11 17:20:00,2.40505,2.4059,2.40505,2.4057,803100000.0
2007-09-11 17:21:00,2.4057,2.40575,2.4055,2.4057,341300000.0
2007-09-11 17:22:00,2.4057,2.406,2.4054,2.4058,866799993.0
2007-09-11 17:23:00,2.4058,2.4062,2.4055,2.4057,759299999.0
2007-09-11 17:24:00,2.4059,2.4072,2.40575,2.4071,1073199996.0
2007-09-11 17:25:00,2.4072,2.4074,2.4068,2.407,917900000.0
2007-09-11 17:26:00,2.407,2.40735,2.4068,2.4072,573400000.0
2007-09-11 17:27:00,2.4072,2.4073,2.4068,2.4072,444500000.0
2007-09-11 17:28:00,2.40735,2.4078,2.4072,2.4076,410300000.0
2007-09-11 17:29:00,2.4075,2.4088,2.4075,2.4084,1005899998.0
2007-09-11 17:30:00,2.4081,2.4091,2.40795,2.409,476900000.0
2007-09-11 17:31:00,2.4089,2.40985,2.4089,2.4097,987600002.0
2007-09-11 17:32:00,2.4097,2.4098,2.4095,2.4096,835800000.0
2007-09-11 17:33:00,2.4096,2.4097,2.4089,2.4091,444300000.0
2007-09-11 17:34:00,2.4091,2.4094,2.409,2.4091,449600000.0
2007-09-11 17:35:00,2.4091,2.4092,2.4088,2.4092,431500000.0
2007-09-11 17:36:00,2.4092,2.4093,2.4089,2.4092,676400000.0
2007-09-11 17:37:00,2.4092,2.4092,2.4087,2.4087,131600000.0
2007-09-11 17:38:00,2.409,2.409,2.4086,2.4087,464500000.0
2007-09-11 17:39:00,2.4085,2.4089,2.40845,2.4087,513500001.0
2007-09-11 17:40:00,2.4087,2.409,2.4085,2.4088,708499998.0
2007-09-11 17:41:00,2.4088,2.4093,2.40875,2.409,657600000.0
2007-09-11 17:42:00,2.409,2.4093,2.4089,2.4092,351700000.0
2007-09-11 17:43:00,2.4092,2.40965,2.4092,2.4094,885600001.0
2007-09-11 17:44:00,2.4094,2.4094,2.4091,2.4093,436900000.0
2007-09-11 17:45:00,2.40925,2.4095,2.409,2.4094,956999999.0
2007-09-11 17:46:00,2.4093,2.40985,2.4093,2.4096,598799998.0
2007-09-11 17:47:00,2.4096,2.4098,2.409,2.4093,1064299997.0
2007-09-11 17:48:00,2.4092,2.4093,2.4089,2.40905,741000000.0
2007-09-11 17:49:00,2.4091,2.4094,2.4089,2.4093,694300000.0
2007-09-11 17:50:00,2.4093,2.4097,2.4091,2.4096,1052099998.0
2007-09-11 17:51:00,2.4095,2.41,2.4093,2.4094,1007599999.0
2007-09-11 17:52:00,2.4094,2.40995,2.4093,2.40995,970499998.0
2007-09-11 17:53:00,2.4101,2.4105,2.4099,2.4101,847900000.0
2007-09-11 17:54:00,2.41,2.41,2.4098,2.4099,848099998.0
2007-09-11 17:55:00,2.4099,2.40995,2.4097,2.40975,809600000.0
2007-09-11 17:56:00,2.40975,2.4105,2.40975,2.4103,621300000.0
2007-09-11 17:57:00,2.4103,2.4105,2.4102,2.4105,169400000.0
2007-09-11 17:58:00,2.4104,2.4107,2.4101,2.4101,776400000.0
2007-09-11 17:59:00,2.4101,2.4111,2.41005,2.4104,505500001.0
2007-09-11 18:00:00,2.4104,2.4108,2.4103,2.4106,536000000.0
2007-09-11 18:01:00,2.4106,2.4106,2.4102,2.4103,331500000.0
2007-09-11 18:02:00,2.41025,2.4107,2.4102,2.4105,231200001.0
2007-09-11 18:03:00,2.4105,2.4109,2.4103,2.4109,338200000.0
2007-09-11 18:04:00,2.4109,2.4114,2.4108,2.41115,519800000.0
2007-09-11 18:05:00,2.4112,2.4114,2.411,2.4111,381000001.0
2007-09-11 18:06:00,2.4113,2.4113,2.4108,2.411,549600004.0
2007-09-11 18:07:00,2.411,2.41115,2.4106,2.41065,818899996.0
2007-09-11 18:08:00,2.4109,2.411,2.4108,2.41085,472300000.0
2007-09-11 18:09:00,2.411,2.4113,2.411,2.4111,220400000.0
2007-09-11 18:10:00,2.41105,2.41105,2.4105,2.41065,288900000.0
2007-09-11 18:11:00,2.4106,2.4112,2.4105,2.4108,203500000.0
2007-09-11 18:12:00,2.4108,2.411,2.4108,2.41095,151900000.0
2007-09-11 18:13:00,2.411,2.4114,2.4107,2.4113,777400003.0
2007-09-11 18:14:00,2.4113,2.4114,2.4107,2.4107,570000004.0
2007-09-11 18:15:00,2.4107,2.4108,2.4105,2.4106,464800000.0
2007-09-11 18:16:00,2.4106,2.4107,2.4102,2.4103,278000000.0
2007-09-11 18:17:00,2.4103,2.4106,2.41025,2.4106,204400000.0
2007-09-11 18:18:00,2.4106,2.41095,2.4105,2.41095,445600001.0
2007-09-11 18:19:00,2.41095,2.4113,2.4107,2.4107,525700000.0
2007-09-11 18:20:00,2.4107,2.41145,2.4105,2.41145,623200001.0
2007-09-11 18:21:00,2.4116,2.4123,2.4114,2.4121,998100000.0
2007-09-11 18:22:00,2.4121,2.4121,2.4118,2.4118,777699999.0
2007-09-11 18:23:00,2.4117,2.4127,2.4117,2.4126,770100001.0
2007-09-11 18:24:00,2.4126,2.4133,2.4125,2.4132,952099999.0
2007-09-11 18:25:00,2.4133,2.4135,2.4129,2.4133,954699992.0
2007-09-11 18:26:00,2.4133,2.4133,2.4129,2.4131,711600001.0
2007-09-11 18:27:00,2.4131,2.4133,2.4128,2.4128,357000002.0
2007-09-11 18:28:00,2.4128,2.4128,2.4125,2.41265,650600002.0
2007-09-11 18:29:00,2.41265,2.4134,2.4126,2.41305,494700000.0
2007-09-11 18:30:00,2.413,2.4132,2.4128,2.4129,378300000.0
2007-09-11 18:31:00,2.4129,2.4129,2.4122,2.41225,384600000.0
2007-09-11 18:32:00,2.4122,2.4123,2.4117,2.4118,577799999.0
2007-09-11 18:33:00,2.4118,2.4122,2.4118,2.4122,505800000.0
2007-09-11 18:34:00,2.41215,2.41225,2.412,2.41215,297100000.0
2007-09-11 18:35:00,2.4121,2.41235,2.4121,2.4122,410800000.0
2007-09-11 18:36:00,2.4122,2.4123,2.4119,2.4119,408000000.0
2007-09-11 18:37:00,2.41195,2.412,2.4113,2.4118,492600000.0
2007-09-11 18:38:00,2.4118,2.41235,2.4116,2.41235,378400000.0
2007-09-11 18:39:00,2.4122,2.4129,2.4122,2.4128,577300000.0
2007-09-11 18:40:00,2.41285,2.4132,2.4126,2.4128,441400001.0
2007-09-11 18:41:00,2.4128,2.4131,2.41275,2.413,89200000.0
2007-09-11 18:42:00,2.413,2.41325,2.41285,2.413,559500000.0
2007-09-11 18:43:00,2.413,2.41315,2.4129,2.4129,608300001.0
2007-09-11 18:44:00,2.4129,2.413,2.4129,2.41295,78400000.0
2007-09-11 18:45:00,2.41295,2.4131,2.4128,2.413,437700000.0
2007-09-11 18:46:00,2.413,2.413,2.41255,2.4126,317600000.0
2007-09-11 18:47:00,2.4126,2.4128,2.4124,2.41255,579600000.0
2007-09-11 18:48:00,2.4125,2.4128,2.4125,2.41275,186999999.0
2007-09-11 18:49:00,2.41275,2.4128,2.4126,2.4127,247900000.0
2007-09-11 18:50:00,2.4127,2.4127,2.4125,2.4125,232900000.0
2007-09-11 18:51:00,2.4126,2.4126,2.4123,2.41245,277700000.0
2007-09-11 18:52:00,2.41245,2.4125,2.4123,2.4123,373599999.0
2007-09-11 18:53:00,2.4123,2.4124,2.4123,2.4124,100800000.0
2007-09-11 18:54:00,2.4124,2.4125,2.4124,2.4125,57200000.0
2007-09-11 18:55:00,2.4125,2.4125,2.4125,2.4125,37600000.0
2007-09-11 18:56:00,2.4125,2.4127,2.4124,2.4127,34800000.0
2007-09-11 18:57:00,2.41265,2.4127,2.41245,2.4126,72300000.0
2007-09-11 18:58:00,2.4126,2.41265,2.41225,2.4124,128299998.0
2007-09-11 18:59:00,2.4123,2.4125,2.41185,2.4122,420600001.0
2007-09-11 19:00:00,2.412,2.41235,2.412,2.4123,334800000.0
2007-09-11 19:01:00,2.4123,2.41235,2.41215,2.41235,285200000.0
2007-09-11 19:02:00,2.4123,2.4125,2.41225,2.4124,348099997.0
2007-09-11 19:03:00,2.41245,2.4127,2.41245,2.4126,285200000.0
2007-09-11 19:04:00,2.4125,2.4125,2.4124,2.4124,102900000.0
2007-09-11 19:05:00,2.4124,2.4126,2.4124,2.4124,304500000.0
2007-09-11 19:06:00,2.4124,2.4126,2.4124,2.41245,774000001.0
2007-09-11 19:07:00,2.4124,2.4128,2.41235,2.4128,174199999.0
2007-09-11 19:08:00,2.4128,2.41295,2.4127,2.4127,271300000.0
2007-09-11 19:09:00,2.4127,2.4128,2.4125,2.41255,433900000.0
2007-09-11 19:10:00,2.4126,2.4127,2.4125,2.4126,178000000.0
2007-09-11 19:11:00,2.4126,2.4128,2.41255,2.4128,373700000.0
2007-09-11 19:12:00,2.4128,2.4129,2.4127,2.4128,262000000.0
2007-09-11 19:13:00,2.4128,2.41285,2.4127,2.41285,234000000.0
2007-09-11 19:14:00,2.41285,2.413,2.41255,2.41265,339600000.0
2007-09-11 19:15:00,2.4126,2.4128,2.4124,2.4125,311499999.0
2007-09-11 19:16:00,2.4125,2.4126,2.4122,2.4123,399100000.0
2007-09-11 19:17:00,2.4123,2.4124,2.4123,2.4123,432600000.0
2007-09-11 19:18:00,2.4123,2.41255,2.4123,2.4123,198000000.0
2007-09-11 19:19:00,2.4123,2.4123,2.4123,2.4123,174000000.0
2007-09-11 19:20:00,2.4123,2.4123,2.4123,2.4123,115200000.0
2007-09-11 19:21:00,2.4123,2.4126,2.4123,2.4126,447199998.0
2007-09-11 19:22:00,2.4126,2.4128,2.41245,2.4127,123100000.0
2007-09-11 19:23:00,2.4127,2.4127,2.4124,2.4125,60000000.0
2007-09-11 19:24:00,2.4126,2.41275,2.4126,2.41275,67600000.0
2007-09-11 19:25:00,2.41275,2.4128,2.4127,2.4128,162800000.0
2007-09-11 19:26:00,2.4128,2.4128,2.4125,2.4127,127400000.0
2007-09-11 19:27:00,2.4127,2.41295,2.4123,2.41285,437499997.0
2007-09-11 19:28:00,2.4129,2.4131,2.41275,2.41285,258000000.0
2007-09-11 19:29:00,2.41285,2.4137,2.41285,2.4134,404000000.0
2007-09-11 19:30:00,2.4135,2.4137,2.413,2.4132,505399999.0
2007-09-11 19:31:00,2.4132,2.4134,2.4131,2.41335,271700000.0
2007-09-11 19:32:00,2.4133,2.4134,2.4132,2.41325,181200000.0
2007-09-11 19:33:00,2.4133,2.4137,2.4133,2.4136,232800000.0
2007-09-11 19:34:00,2.4136,2.41385,2.41345,2.41385,141000000.0
2007-09-11 19:35:00,2.41385,2.414,2.4136,2.414,293900000.0
2007-09-11 19:36:00,2.4139,2.41405,2.4137,2.4137,287000000.0
2007-09-11 19:37:00,2.4137,2.4137,2.4132,2.4132,71200000.0
2007-09-11 19:38:00,2.4132,2.4135,2.4132,2.4132,41000000.0
2007-09-11 19:39:00,2.4132,2.4135,2.4132,2.4135,52600000.0
2007-09-11 19:40:00,2.4132,2.4135,2.413,2.413,116300000.0
2007-09-11 19:41:00,2.4132,2.4132,2.41285,2.4132,102800000.0
2007-09-11 19:42:00,2.4129,2.4132,2.4129,2.4132,36000000.0
2007-09-11 19:43:00,2.4132,2.4132,2.41285,2.4132,39500000.0
2007-09-11 19:44:00,2.4132,2.4135,2.4132,2.41335,141900000.0
2007-09-11 19:45:00,2.4134,2.4136,2.4133,2.4134,109000000.0
2007-09-11 19:46:00,2.4134,2.4139,2.4134,2.41375,219000000.0
2007-09-11 19:47:00,2.4137,2.414,2.4137,2.4139,444000000.0
2007-09-11 19:48:00,2.4139,2.4139,2.4138,2.4138,91200000.0
2007-09-11 19:49:00,2.4138,2.414,2.4138,2.4139,187400000.0
2007-09-11 19:50:00,2.4139,2.4139,2.41375,2.4139,77600000.0
2007-09-11 19:51:00,2.4139,2.4141,2.4139,2.41405,130400000.0
2007-09-11 19:52:00,2.41405,2.41415,2.4138,2.4138,339000003.0
2007-09-11 19:53:00,2.4141,2.4141,2.41375,2.4138,106200000.0
2007-09-11 19:54:00,2.4138,2.4139,2.4138,2.4139,26000000.0
2007-09-11 19:55:00,2.4139,2.41425,2.4139,2.4139,348900000.0
2007-09-11 19:56:00,2.41395,2.41395,2.4137,2.4137,70900000.0
2007-09-11 19:57:00,2.4137,2.4138,2.41355,2.4136,396800000.0
2007-09-11 19:58:00,2.4136,2.4138,2.4135,2.4136,181300001.0
2007-09-11 19:59:00,2.4136,2.4137,2.4135,2.4136,216699996.0
2007-09-11 20:00:00,2.4136,2.414,2.4135,2.4135,924299999.0
2007-09-11 20:01:00,2.4136,2.414,2.4136,2.41395,743800003.0
2007-09-11 20:02:00,2.4139,2.414,2.4138,2.4139,433000000.0
2007-09-11 20:03:00,2.4139,2.4151,2.4139,2.4149,918600001.0
2007-09-11 20:04:00,2.4148,2.4153,2.4148,2.41505,763600000.0
2007-09-11 20:05:00,2.41505,2.4156,2.415,2.41545,776000001.0
2007-09-11 20:06:00,2.4155,2.4156,2.4152,2.4155,485800001.0
2007-09-11 20:07:00,2.4155,2.4157,2.4153,2.4155,448800000.0
2007-09-11 20:08:00,2.4155,2.4158,2.4152,2.4155,352100001.0
2007-09-11 20:09:00,2.41545,2.4156,2.4151,2.4153,487100000.0
2007-09-11 20:10:00,2.4154,2.4156,2.4151,2.4154,323200000.0
2007-09-11 20:11:00,2.4154,2.4157,2.4153,2.41565,82400000.0
2007-09-11 20:12:00,2.4157,2.4163,2.4157,2.416,425500000.0
2007-09-11 20:13:00,2.4159,2.416,2.4157,2.416,418100000.0
2007-09-11 20:14:00,2.416,2.41665,2.416,2.4166,929299997.0
2007-09-11 20:15:00,2.4167,2.417,2.4165,2.4168,899300002.0
2007-09-11 20:16:00,2.4168,2.4171,2.4165,2.4169,1604699996.0
2007-09-11 20:17:00,2.4169,2.4172,2.4164,2.4165,986800000.0
2007-09-11 20:18:00,2.41655,2.41675,2.4164,2.4167,436800001.0
2007-09-11 20:19:00,2.4167,2.4168,2.4161,2.41625,267200002.0
2007-09-11 20:20:00,2.41625,2.41625,2.4156,2.4157,502300003.0
2007-09-11 20:21:00,2.4157,2.4159,2.4156,2.41565,407099999.0
2007-09-11 20:22:00,2.41555,2.4157,2.41555,2.4157,69200000.0
2007-09-11 20:23:00,2.4156,2.4157,2.4156,2.4156,416300000.0
2007-09-11 20:24:00,2.4156,2.4158,2.4156,2.4158,427500000.0
2007-09-11 20:25:00,2.4158,2.416,2.4157,2.416,100600000.0
2007-09-11 20:26:00,2.416,2.416,2.4152,2.4152,264900000.0
2007-09-11 20:27:00,2.4152,2.4153,2.4149,2.4152,473899998.0
2007-09-11 20:28:00,2.4152,2.4155,2.4152,2.41545,389700000.0
2007-09-11 20:29:00,2.41545,2.4158,2.4152,2.4158,605600004.0
2007-09-11 20:30:00,2.41575,2.4161,2.41535,2.4155,414200000.0
2007-09-11 20:31:00,2.4154,2.4155,2.4151,2.4155,412799998.0
2007-09-11 20:32:00,2.4153,2.4156,2.4151,2.4156,154000000.0
2007-09-11 20:33:00,2.4152,2.4153,2.4151,2.4153,309500002.0
2007-09-11 20:34:00,2.4153,2.4158,2.4152,2.4157,278700000.0
2007-09-11 20:35:00,2.4157,2.4158,2.4155,2.4158,972500000.0
2007-09-11 20:36:00,2.4159,2.4159,2.4157,2.4158,229300000.0
2007-09-11 20:37:00,2.4158,2.4161,2.4156,2.4157,519100002.0
2007-09-11 20:38:00,2.4157,2.4159,2.41565,2.4157,351100000.0
2007-09-11 20:39:00,2.4157,2.4158,2.4154,2.4156,481799999.0
2007-09-11 20:40:00,2.4156,2.4157,2.4153,2.41565,863299996.0
2007-09-11 20:41:00,2.4157,2.4159,2.4155,2.4156,559599999.0
2007-09-11 20:42:00,2.4156,2.4158,2.4156,2.4158,273499999.0
2007-09-11 20:43:00,2.4158,2.416,2.4158,2.41595,224200003.0
2007-09-11 20:44:00,2.416,2.4162,2.416,2.4162,15200000.0
2007-09-11 20:45:00,2.4161,2.4163,2.4159,2.4161,229700000.0
2007-09-11 20:46:00,2.4161,2.4161,2.4157,2.4157,275400000.0
2007-09-11 20:47:00,2.4158,2.4158,2.4157,2.4157,594400000.0
2007-09-11 20:48:00,2.4157,2.4159,2.4153,2.4155,647500001.0
2007-09-11 20:49:00,2.4155,2.4156,2.41545,2.4156,369500000.0
2007-09-11 20:50:00,2.4156,2.4158,2.4156,2.4156,759999998.0
2007-09-11 20:51:00,2.4156,2.4157,2.4156,2.4157,406000003.0
2007-09-11 20:52:00,2.4157,2.4158,2.4155,2.4157,414499997.0
2007-09-11 20:53:00,2.4157,2.4157,2.41545,2.4156,405200000.0
2007-09-11 20:54:00,2.4156,2.41585,2.41555,2.4158,276400000.0
2007-09-11 20:55:00,2.4158,2.41595,2.4156,2.4158,403700001.0
2007-09-11 20:56:00,2.41575,2.4159,2.4157,2.4158,291199999.0
2007-09-11 20:57:00,2.4158,2.4161,2.4157,2.4159,306300000.0
2007-09-11 20:58:00,2.4159,2.4163,2.4157,2.4162,409000000.0
2007-09-11 20:59:00,2.4162,2.4163,2.4159,2.4159,355000000.0
2007-09-11 21:00:00,2.4159,2.41635,2.4158,2.41585,496300000.0
2007-09-11 21:01:00,2.41585,2.41635,2.41585,2.416,286699999.0
2007-09-11 21:02:00,2.41595,2.416,2.41585,2.4159,200900000.0
2007-09-11 21:03:00,2.4159,2.4161,2.4158,2.4161,339799998.0
2007-09-11 21:04:00,2.416,2.41615,2.4159,2.4159,107200000.0
2007-09-11 21:05:00,2.4159,2.4161,2.4158,2.4161,407099994.0
2007-09-11 21:06:00,2.4161,2.41615,2.41595,2.41595,112600000.0
2007-09-11 21:07:00,2.4159,2.41605,2.4158,2.4158,137500000.0
2007-09-11 21:08:00,2.4159,2.416,2.4158,2.4159,292900002.0
2007-09-11 21:09:00,2.4159,2.416,2.4157,2.4157,491200000.0
2007-09-11 21:10:00,2.41555,2.41555,2.4152,2.4152,347800001.0
2007-09-11 21:11:00,2.4152,2.4155,2.4151,2.4153,495400000.0
2007-09-11 21:12:00,2.4153,2.416,2.4152,2.4154,640600000.0
2007-09-11 21:13:00,2.4154,2.41555,2.4153,2.4155,638000000.0
2007-09-11 21:14:00,2.4155,2.4156,2.41535,2.41535,535900009.0
2007-09-11 21:15:00,2.41535,2.41555,2.4153,2.41545,397399999.0
2007-09-11 21:16:00,2.41545,2.4155,2.4153,2.4154,124200001.0
2007-09-11 21:17:00,2.4154,2.4157,2.41535,2.4154,281700000.0
2007-09-11 21:18:00,2.4153,2.4155,2.4153,2.4155,80100000.0
2007-09-11 21:19:00,2.4155,2.41565,2.4155,2.4156,92800000.0
2007-09-11 21:20:00,2.4156,2.416,2.41555,2.4157,133600000.0
2007-09-11 21:21:00,2.4157,2.4161,2.4154,2.4157,656300002.0
2007-09-11 21:22:00,2.4159,2.41595,2.4157,2.41595,331499999.0
2007-09-11 21:23:00,2.4159,2.416,2.4157,2.4158,230200000.0
2007-09-11 21:24:00,2.4158,2.4158,2.4156,2.41575,317800000.0
2007-09-11 21:25:00,2.41575,2.416,2.41575,2.4158,102500000.0
2007-09-11 21:26:00,2.4158,2.4159,2.4155,2.4156,318200000.0
2007-09-11 21:27:00,2.4156,2.4158,2.4156,2.4156,75200000.0
2007-09-11 21:28:00,2.4156,2.4158,2.4156,2.4158,152000000.0
2007-09-11 21:29:00,2.4158,2.4161,2.4156,2.4156,196700000.0
2007-09-11 21:30:00,2.4156,2.4158,2.4156,2.4158,339100000.0
2007-09-11 21:31:00,2.4158,2.4159,2.4157,2.4159,193400000.0
2007-09-11 21:32:00,2.41585,2.4165,2.4157,2.4164,399599998.0
2007-09-11 21:33:00,2.4166,2.4169,2.4165,2.4166,684399998.0
2007-09-11 21:34:00,2.4166,2.4168,2.4166,2.4167,394799997.0
2007-09-11 21:35:00,2.4167,2.4167,2.4162,2.4162,653200000.0
2007-09-11 21:36:00,2.4162,2.4162,2.4159,2.4161,240200000.0
2007-09-11 21:37:00,2.4161,2.4161,2.4161,2.4161,51400000.0
2007-09-11 21:38:00,2.4161,2.4162,2.4158,2.4158,311300000.0
2007-09-11 21:39:00,2.4158,2.4164,2.4158,2.4164,181600000.0
2007-09-11 21:40:00,2.41625,2.4163,2.416,2.4161,175100000.0
2007-09-11 21:41:00,2.4161,2.4161,2.4158,2.4158,147200000.0
2007-09-11 21:42:00,2.4158,2.4162,2.4155,2.4158,550600000.0
2007-09-11 21:43:00,2.4157,2.4157,2.4155,2.41565,91200000.0
2007-09-11 21:44:00,2.41565,2.41565,2.4154,2.4154,77000000.0
2007-09-11 21:45:00,2.4155,2.4156,2.4155,2.4155,353200000.0
2007-09-11 21:46:00,2.4155,2.4155,2.4155,2.4155,526300000.0
2007-09-11 21:47:00,2.4155,2.4156,2.4154,2.4155,302300000.0
2007-09-11 21:48:00,2.4152,2.4155,2.415,2.415,181899999.0
2007-09-11 21:49:00,2.415,2.4156,2.4149,2.4154,245700000.0
2007-09-11 21:50:00,2.4154,2.4154,2.4153,2.4153,61200000.0
2007-09-11 21:51:00,2.4153,2.4158,2.4153,2.4157,285100000.0
2007-09-11 21:52:00,2.4157,2.4158,2.41565,2.4157,92700000.0
2007-09-11 21:53:00,2.4157,2.4158,2.4157,2.4157,60000000.0
2007-09-11 21:54:00,2.4157,2.4158,2.4157,2.4158,72000000.0
2007-09-11 21:55:00,2.41585,2.4163,2.41585,2.4162,494000002.0
2007-09-11 21:56:00,2.4162,2.4162,2.4161,2.4161,223300000.0
2007-09-11 21:57:00,2.4161,2.4164,2.4161,2.4163,285399998.0
2007-09-11 21:58:00,2.4163,2.417,2.4163,2.4168,366600000.0
2007-09-11 21:59:00,2.4168,2.4168,2.4164,2.4164,226300000.0
2007-09-11 22:00:00,2.4164,2.41645,2.4164,2.41645,153600000.0
2007-09-11 22:01:00,2.41645,2.4166,2.41645,2.4165,119900000.0
2007-09-11 22:02:00,2.4165,2.4167,2.4165,2.4165,199900000.0
2007-09-11 22:03:00,2.4165,2.4165,2.4165,2.4165,155100000.0
2007-09-11 22:04:00,2.4165,2.4165,2.4165,2.4165,24600000.0
2007-09-11 22:05:00,2.4165,2.4165,2.4161,2.4162,359999999.0
2007-09-11 22:06:00,2.4163,2.4163,2.416,2.4161,399300000.0
2007-09-11 22:07:00,2.4161,2.4163,2.4161,2.41615,109800000.0
2007-09-11 22:08:00,2.41615,2.4163,2.4159,2.416,684800007.0
2007-09-11 22:09:00,2.416,2.4165,2.4159,2.4164,1153100000.0
2007-09-11 22:10:00,2.4164,2.4164,2.4161,2.4162,210200000.0
2007-09-11 22:11:00,2.4162,2.4166,2.4162,2.4166,140999999.0
2007-09-11 22:12:00,2.41665,2.41665,2.4163,2.41655,442699997.0
2007-09-11 22:13:00,2.4166,2.4169,2.41645,2.4167,299000001.0
2007-09-11 22:14:00,2.4167,2.4168,2.4166,2.4168,167500000.0
2007-09-11 22:15:00,2.4168,2.4169,2.4166,2.41685,217100000.0
2007-09-11 22:16:00,2.4169,2.4169,2.4166,2.41675,187100000.0
2007-09-11 22:17:00,2.41675,2.4168,2.4164,2.4166,204500000.0
2007-09-11 22:18:00,2.4166,2.4167,2.4162,2.4164,305400000.0
2007-09-11 22:19:00,2.4164,2.4164,2.4163,2.4164,92000000.0
2007-09-11 22:20:00,2.4164,2.4165,2.4164,2.4165,170900000.0
2007-09-11 22:21:00,2.4165,2.4167,2.4164,2.4165,355999998.0
2007-09-11 22:22:00,2.4165,2.417,2.4165,2.4167,78800000.0
2007-09-11 22:23:00,2.4168,2.4177,2.4167,2.4171,209700000.0
2007-09-11 22:24:00,2.4171,2.4171,2.4168,2.4169,308700000.0
2007-09-11 22:25:00,2.4169,2.4174,2.4169,2.4172,275500000.0
2007-09-11 22:26:00,2.4172,2.4174,2.41675,2.417,224700000.0
2007-09-11 22:27:00,2.417,2.4171,2.417,2.4171,11700000.0
2007-09-11 22:28:00,2.4171,2.4171,2.4171,2.4171,7800000.0
2007-09-11 22:29:00,2.4171,2.4171,2.4168,2.4168,66800000.0
2007-09-11 22:30:00,2.4166,2.41695,2.41655,2.41695,264200000.0
2007-09-11 22:31:00,2.4169,2.41695,2.4167,2.41675,100800000.0
2007-09-11 22:32:00,2.41675,2.4168,2.41675,2.4168,22400000.0
2007-09-11 22:33:00,2.41685,2.41705,2.41685,2.4169,20800000.0
2007-09-11 22:34:00,2.4169,2.4171,2.4168,2.4169,84600000.0
2007-09-11 22:35:00,2.4169,2.4172,2.4167,2.4168,208099999.0
2007-09-11 22:36:00,2.4168,2.4174,2.41675,2.4174,153200000.0
2007-09-11 22:37:00,2.4174,2.4174,2.4171,2.4172,100200000.0
2007-09-11 22:38:00,2.4171,2.4176,2.4171,2.4176,283400000.0
2007-09-11 22:39:00,2.4178,2.4179,2.4177,2.4177,105900000.0
2007-09-11 22:40:00,2.4176,2.4176,2.41705,2.4172,385599997.0
2007-09-11 22:41:00,2.4172,2.41725,2.4169,2.417,206900000.0
2007-09-11 22:42:00,2.417,2.417,2.4169,2.4169,41600000.0
2007-09-11 22:43:00,2.4169,2.4169,2.4166,2.4166,89600000.0
2007-09-11 22:44:00,2.4166,2.4169,2.4166,2.4167,154600000.0
2007-09-11 22:45:00,2.4167,2.4167,2.4166,2.4166,198100000.0
2007-09-11 22:46:00,2.4166,2.4166,2.4166,2.4166,29300000.0
2007-09-11 22:47:00,2.4166,2.4166,2.4165,2.4165,76000000.0
2007-09-11 22:48:00,2.4166,2.4166,2.4164,2.4165,65600000.0
2007-09-11 22:49:00,2.4165,2.417,2.4164,2.417,416600000.0
2007-09-11 22:50:00,2.4169,2.4171,2.4166,2.4167,452300000.0
2007-09-11 22:51:00,2.4167,2.4171,2.4165,2.4166,289300000.0
2007-09-11 22:52:00,2.4166,2.4174,2.4166,2.4169,221600000.0
2007-09-11 22:53:00,2.4169,2.4169,2.4169,2.4169,8000000.0
2007-09-11 22:54:00,2.4168,2.4169,2.4168,2.4169,10000000.0
2007-09-11 22:55:00,2.4169,2.417,2.4167,2.4167,70800000.0
2007-09-11 22:56:00,2.4167,2.4167,2.4163,2.4167,111700000.0
2007-09-11 22:57:00,2.4167,2.417,2.4166,2.4169,588100003.0
2007-09-11 22:58:00,2.4169,2.4174,2.4167,2.41695,371700000.0
2007-09-11 22:59:00,2.4169,2.4171,2.4167,2.417,151900000.0
2007-09-11 23:00:00,2.417,2.417,2.4166,2.4168,129000000.0
2007-09-11 23:01:00,2.4167,2.4172,2.4167,2.4172,77400000.0
2007-09-11 23:02:00,2.4171,2.4171,2.4168,2.4169,128700000.0
2007-09-11 23:03:00,2.4168,2.417,2.4167,2.4167,14400000.0
2007-09-11 23:04:00,2.4167,2.4169,2.4166,2.4168,29900000.0
2007-09-11 23:05:00,2.4167,2.4169,2.4167,2.4169,56700000.0
2007-09-11 23:06:00,2.4169,2.417,2.4168,2.4169,17600000.0
2007-09-11 23:07:00,2.417,2.4171,2.417,2.417,25200000.0
2007-09-11 23:08:00,2.417,2.417,2.4169,2.4169,45600000.0
2007-09-11 23:09:00,2.4169,2.4169,2.4162,2.4166,121500000.0
2007-09-11 23:10:00,2.4166,2.4169,2.4166,2.4168,120100000.0
2007-09-11 23:11:00,2.4168,2.4168,2.4165,2.4166,63200000.0
2007-09-11 23:12:00,2.4166,2.4167,2.4165,2.4167,146100000.0
2007-09-11 23:13:00,2.4167,2.4174,2.4167,2.4169,269300000.0
2007-09-11 23:14:00,2.4169,2.4171,2.4164,2.417,278200000.0
2007-09-11 23:15:00,2.417,2.4171,2.4169,2.4171,52400000.0
2007-09-11 23:16:00,2.4171,2.4171,2.417,2.4171,29600000.0
2007-09-11 23:17:00,2.4171,2.4172,2.4171,2.4171,60000000.0
2007-09-11 23:18:00,2.4171,2.4175,2.4171,2.4175,100500000.0
2007-09-11 23:19:00,2.4174,2.4174,2.4163,2.417,269800000.0
2007-09-11 23:20:00,2.417,2.4171,2.41665,2.4171,120200000.0
2007-09-11 23:21:00,2.4171,2.41735,2.417,2.41735,80700000.0
2007-09-11 23:22:00,2.4174,2.41755,2.4173,2.41735,114100000.0
2007-09-11 23:23:00,2.4173,2.4176,2.4172,2.4172,186700000.0
2007-09-11 23:24:00,2.4172,2.4179,2.4172,2.4179,194400000.0
2007-09-11 23:25:00,2.4179,2.4185,2.4178,2.4185,221200000.0
2007-09-11 23:26:00,2.4185,2.4185,2.4179,2.41815,88400000.0
2007-09-11 23:27:00,2.4181,2.41815,2.4181,2.4181,52300000.0
2007-09-11 23:28:00,2.4181,2.41815,2.418,2.4181,56200000.0
2007-09-11 23:29:00,2.4181,2.4181,2.4179,2.418,74200000.0
2007-09-11 23:30:00,2.41795,2.418,2.41765,2.4177,121700000.0
2007-09-11 23:31:00,2.41775,2.4179,2.4174,2.4174,167100000.0
2007-09-11 23:32:00,2.41745,2.4178,2.41705,2.4173,125400000.0
2007-09-11 23:33:00,2.41735,2.4175,2.4173,2.4175,41900000.0
2007-09-11 23:34:00,2.4175,2.4175,2.4172,2.4174,49400000.0
2007-09-11 23:35:00,2.4174,2.4175,2.4174,2.4174,62400000.0
2007-09-11 23:36:00,2.4175,2.4175,2.4174,2.4174,16800000.0
2007-09-11 23:37:00,2.4174,2.4174,2.41715,2.4172,40800000.0
2007-09-11 23:38:00,2.4169,2.417,2.41672,2.41672,20800000.0
2007-09-11 23:39:00,2.4172,2.4173,2.417,2.417,231700000.0
2007-09-11 23:40:00,2.41705,2.4171,2.4166,2.4166,99900000.0
2007-09-11 23:41:00,2.4166,2.41765,2.416,2.4176,125300000.0
2007-09-11 23:42:00,2.4176,2.4176,2.4173,2.4173,110400000.0
2007-09-11 23:43:00,2.4172,2.41745,2.4169,2.4169,167600000.0
2007-09-11 23:44:00,2.4169,2.41695,2.4165,2.4165,245200000.0
2007-09-11 23:45:00,2.4165,2.4168,2.4162,2.4168,129200000.0
2007-09-11 23:46:00,2.4168,2.41695,2.4165,2.41695,147500000.0
2007-09-11 23:47:00,2.417,2.4177,2.417,2.4177,142200000.0
2007-09-11 23:48:00,2.4177,2.4177,2.4168,2.4169,149800000.0
2007-09-11 23:49:00,2.4169,2.4171,2.4168,2.417,114800000.0
2007-09-11 23:50:00,2.417,2.417,2.4162,2.4167,176400000.0
2007-09-11 23:51:00,2.4162,2.4162,2.41575,2.41619,101600000.0
2007-09-11 23:52:00,2.41588,2.41621,2.41572,2.41621,173200000.0
2007-09-11 23:53:00,2.41665,2.41665,2.41665,2.41665,2400000.0
2007-09-11 23:54:00,2.4167,2.4168,2.41665,2.4168,21600000.0
2007-09-11 23:55:00,2.4168,2.4169,2.4165,2.4165,79600000.0
2007-09-11 23:56:00,2.41645,2.4167,2.4162,2.41655,69500000.0
2007-09-11 23:57:00,2.4165,2.41685,2.41625,2.4164,42400000.0
2007-09-11 23:58:00,2.4164,2.41675,2.4163,2.41675,21600000.0
2007-09-11 23:59:00,2.4167,2.4167,2.41655,2.4167,45600000.0
2007-09-12 00:00:00,2.41675,2.417,2.4167,2.417,72800000.0
2007-09-12 00:01:00,2.417,2.417,2.4169,2.4169,9600000.0
2007-09-12 00:02:00,2.4169,2.41695,2.4168,2.4168,78400000.0
2007-09-12 00:03:00,2.4168,2.41685,2.4163,2.4166,152800000.0
2007-09-12 00:04:00,2.4166,2.4169,2.4163,2.4168,84700000.0
2007-09-12 00:05:00,2.4168,2.4174,2.4167,2.4172,114400000.0
2007-09-12 00:06:00,2.4173,2.4182,2.41725,2.4182,74800000.0
2007-09-12 00:07:00,2.4178,2.4182,2.4175,2.4178,268600000.0
2007-09-12 00:08:00,2.4178,2.4178,2.4174,2.4177,96500000.0
2007-09-12 00:09:00,2.4177,2.4177,2.4168,2.417,112600000.0
2007-09-12 00:10:00,2.4171,2.4174,2.417,2.4174,103200000.0
2007-09-12 00:11:00,2.41745,2.4176,2.41725,2.41725,86400000.0
2007-09-12 00:12:00,2.4172,2.41735,2.4171,2.4172,50400000.0
2007-09-12 00:13:00,2.4172,2.41735,2.41705,2.41705,84800000.0
2007-09-12 00:14:00,2.41705,2.41705,2.4169,2.417,43200000.0
2007-09-12 00:15:00,2.417,2.41725,2.417,2.41725,33600000.0
2007-09-12 00:16:00,2.4172,2.4172,2.41685,2.417,93600000.0
2007-09-12 00:17:00,2.41705,2.41705,2.4167,2.4167,124000000.0
2007-09-12 00:18:00,2.4167,2.4169,2.41655,2.4167,93000000.0
2007-09-12 00:19:00,2.4167,2.4168,2.4162,2.4164,207200000.0
2007-09-12 00:20:00,2.4165,2.4167,2.4164,2.41665,197100000.0
2007-09-12 00:21:00,2.4166,2.4167,2.41645,2.41645,111200000.0
2007-09-12 00:22:00,2.41655,2.4166,2.4165,2.4165,16800000.0
2007-09-12 00:23:00,2.4165,2.4166,2.4164,2.4164,38300000.0
2007-09-12 00:24:00,2.41645,2.4165,2.4164,2.41645,90400000.0
2007-09-12 00:25:00,2.4165,2.4168,2.4163,2.4165,155200000.0
2007-09-12 00:26:00,2.4165,2.4166,2.41645,2.41645,31200000.0
2007-09-12 00:27:00,2.4165,2.4169,2.4165,2.41675,109000000.0
2007-09-12 00:28:00,2.41675,2.417,2.4166,2.4167,108000000.0
2007-09-12 00:29:00,2.41675,2.417,2.4167,2.41695,136800000.0
2007-09-12 00:30:00,2.41695,2.41695,2.4168,2.4168,17600000.0
2007-09-12 00:31:00,2.417,2.417,2.4167,2.4168,134100000.0
2007-09-12 00:32:00,2.4167,2.4168,2.4167,2.4168,104000001.0
2007-09-12 00:33:00,2.41685,2.417,2.41685,2.41695,124000000.0
2007-09-12 00:34:00,2.417,2.417,2.4167,2.41675,107200000.0
2007-09-12 00:35:00,2.4167,2.4169,2.4167,2.4168,30000000.0
2007-09-12 00:36:00,2.4168,2.4168,2.4167,2.41675,28800000.0
2007-09-12 00:37:00,2.4167,2.4167,2.4167,2.4167,4800000.0
2007-09-12 00:38:00,2.4168,2.4168,2.4167,2.4167,76800000.0
2007-09-12 00:39:00,2.41675,2.4168,2.4167,2.4167,77600000.0
2007-09-12 00:40:00,2.4168,2.417,2.4167,2.4167,80800000.0
2007-09-12 00:41:00,2.4167,2.41695,2.4167,2.41675,125500000.0
2007-09-12 00:42:00,2.4167,2.4168,2.4166,2.4167,106500000.0
2007-09-12 00:43:00,2.4167,2.41685,2.4167,2.4167,103200000.0
2007-09-12 00:44:00,2.4167,2.4172,2.41665,2.4169,177800000.0
2007-09-12 00:45:00,2.4171,2.4171,2.4164,2.41645,120000000.0
2007-09-12 00:46:00,2.41645,2.41675,2.41595,2.41675,244800000.0
2007-09-12 00:47:00,2.41675,2.4169,2.4165,2.4169,108800000.0
2007-09-12 00:48:00,2.4169,2.41705,2.4164,2.4166,105600000.0
2007-09-12 00:49:00,2.4166,2.41675,2.4163,2.4164,158400000.0
2007-09-12 00:50:00,2.4164,2.4164,2.4164,2.4164,4800000.0
2007-09-12 00:51:00,2.41655,2.41675,2.4164,2.4164,94400000.0
2007-09-12 00:52:00,2.41655,2.4166,2.41605,2.41605,132800000.0
2007-09-12 00:53:00,2.41605,2.4161,2.416,2.416,46400000.0
2007-09-12 00:54:00,2.4161,2.4162,2.4161,2.41615,24000000.0
2007-09-12 00:55:00,2.4162,2.4162,2.4162,2.4162,12000000.0
2007-09-12 00:56:00,2.4162,2.4162,2.4162,2.4162,9600000.0
2007-09-12 00:57:00,2.4162,2.4166,2.4161,2.4166,122200000.0
2007-09-12 00:58:00,2.4166,2.4166,2.4164,2.4165,122700000.0
2007-09-12 00:59:00,2.4162,2.41645,2.4162,2.41645,120000000.0
2007-09-12 01:00:00,2.4165,2.4169,2.4165,2.4168,151200000.0
2007-09-12 01:01:00,2.4168,2.4168,2.4165,2.41665,75600000.0
2007-09-12 01:02:00,2.4167,2.4168,2.41665,2.4168,26900000.0
2007-09-12 01:03:00,2.4168,2.4168,2.4166,2.4166,80000000.0
2007-09-12 01:04:00,2.4167,2.4167,2.4163,2.4163,36000000.0
2007-09-12 01:05:00,2.41645,2.4165,2.4162,2.4162,33300000.0
2007-09-12 01:06:00,2.4163,2.4165,2.4163,2.4163,58000000.0
2007-09-12 01:07:00,2.4163,2.4164,2.4163,2.4163,18400000.0
2007-09-12 01:08:00,2.4164,2.4165,2.4164,2.4164,13600000.0
2007-09-12 01:09:00,2.41645,2.4165,2.4162,2.4162,37600000.0
2007-09-12 01:10:00,2.41645,2.4166,2.4163,2.4163,39000000.0
2007-09-12 01:11:00,2.4163,2.4163,2.4163,2.4163,16800000.0
2007-09-12 01:12:00,2.4161,2.4165,2.4161,2.4165,13400000.0
2007-09-12 01:13:00,2.4165,2.4165,2.4165,2.4165,5600000.0
2007-09-12 01:14:00,2.4165,2.4169,2.4165,2.4167,107500000.0
2007-09-12 01:15:00,2.4167,2.417,2.4167,2.417,90000000.0
2007-09-12 01:16:00,2.41695,2.4171,2.4168,2.4171,51300000.0
2007-09-12 01:17:00,2.4171,2.41715,2.4169,2.4169,80800000.0
2007-09-12 01:18:00,2.41695,2.417,2.41695,2.417,3200000.0
2007-09-12 01:19:00,2.417,2.417,2.417,2.417,4000000.0
2007-09-12 01:20:00,2.417,2.417,2.417,2.417,4000000.0
2007-09-12 01:21:00,2.41665,2.41685,2.41653,2.4166,143600000.0
2007-09-12 01:22:00,2.417,2.417,2.4169,2.4169,35200000.0
2007-09-12 01:23:00,2.4169,2.417,2.4169,2.417,18400000.0
2007-09-12 01:24:00,2.417,2.417,2.4169,2.4169,30400000.0
2007-09-12 01:25:00,2.4169,2.4169,2.4168,2.4168,25600000.0
2007-09-12 01:26:00,2.417,2.417,2.4168,2.417,80400000.0
2007-09-12 01:27:00,2.41715,2.4172,2.4169,2.41715,48800000.0
2007-09-12 01:28:00,2.41725,2.4174,2.41725,2.41735,33600000.0
2007-09-12 01:29:00,2.41735,2.4174,2.41715,2.4172,79200000.0
2007-09-12 01:30:00,2.4172,2.4175,2.4171,2.4174,164000000.0
2007-09-12 01:31:00,2.4174,2.4174,2.4171,2.4171,60000000.0
2007-09-12 01:32:00,2.41725,2.41725,2.4169,2.4172,101500000.0
2007-09-12 01:33:00,2.4172,2.4173,2.41715,2.41725,38400000.0
2007-09-12 01:34:00,2.4173,2.4173,2.4168,2.4169,49600000.0
2007-09-12 01:35:00,2.4169,2.4169,2.41665,2.41665,40800000.0
2007-09-12 01:36:00,2.4166,2.4169,2.4165,2.4169,33500000.0
2007-09-12 01:37:00,2.4169,2.41715,2.4169,2.4171,117600000.0
2007-09-12 01:38:00,2.4171,2.4171,2.4168,2.4168,260799996.0
2007-09-12 01:39:00,2.4168,2.4171,2.41655,2.4168,153600000.0
2007-09-12 01:40:00,2.4168,2.4168,2.4166,2.4166,27200000.0
2007-09-12 01:41:00,2.4166,2.4166,2.4165,2.4165,89900000.0
2007-09-12 01:42:00,2.4165,2.4168,2.4165,2.4168,251000000.0
2007-09-12 01:43:00,2.4167,2.4171,2.4167,2.41705,127200001.0
2007-09-12 01:44:00,2.41705,2.4172,2.4169,2.4171,166500000.0
2007-09-12 01:45:00,2.41715,2.4177,2.41715,2.4177,143200000.0
2007-09-12 01:46:00,2.4177,2.41785,2.41725,2.41735,230900000.0
2007-09-12 01:47:00,2.41735,2.41735,2.4168,2.4168,35200000.0
2007-09-12 01:48:00,2.4169,2.4171,2.4165,2.4168,112500000.0
2007-09-12 01:49:00,2.4169,2.4174,2.4167,2.4173,226600000.0
2007-09-12 01:50:00,2.4173,2.4177,2.4173,2.4174,116800000.0
2007-09-12 01:51:00,2.41745,2.41755,2.4172,2.4174,181200000.0
2007-09-12 01:52:00,2.4174,2.4175,2.4173,2.41735,65600000.0
2007-09-12 01:53:00,2.41735,2.41745,2.4171,2.4173,59000000.0
2007-09-12 01:54:00,2.4173,2.4176,2.41725,2.4173,173799997.0
2007-09-12 01:55:00,2.4173,2.4177,2.41715,2.4174,98400000.0
2007-09-12 01:56:00,2.4174,2.4175,2.4172,2.41735,148000000.0
2007-09-12 01:57:00,2.4174,2.4174,2.4174,2.4174,18400000.0
2007-09-12 01:58:00,2.4174,2.4175,2.4172,2.4172,79200000.0
2007-09-12 01:59:00,2.4172,2.4173,2.4171,2.4171,101600000.0
2007-09-12 02:00:00,2.4171,2.41715,2.4171,2.41715,23800000.0
2007-09-12 02:01:00,2.4171,2.4175,2.4168,2.4171,380600000.0
2007-09-12 02:02:00,2.417,2.4173,2.4169,2.417,293200000.0
2007-09-12 02:03:00,2.417,2.417,2.4165,2.4166,216000000.0
2007-09-12 02:04:00,2.4166,2.4166,2.4164,2.4166,175800000.0
2007-09-12 02:05:00,2.4166,2.4168,2.4164,2.4166,224300001.0
2007-09-12 02:06:00,2.4165,2.4168,2.4164,2.4165,173100000.0
2007-09-12 02:07:00,2.41655,2.4168,2.41655,2.4167,44000000.0
2007-09-12 02:08:00,2.4167,2.4168,2.41645,2.4166,106000000.0
2007-09-12 02:09:00,2.4166,2.4166,2.4165,2.4165,217000001.0
2007-09-12 02:10:00,2.4165,2.4166,2.4165,2.4166,83900000.0
2007-09-12 02:11:00,2.4166,2.4166,2.4165,2.4165,37500000.0
2007-09-12 02:12:00,2.4165,2.4169,2.4165,2.4168,136700000.0
2007-09-12 02:13:00,2.4168,2.4169,2.4165,2.4165,140800000.0
2007-09-12 02:14:00,2.41655,2.4168,2.4164,2.4165,188800000.0
2007-09-12 02:15:00,2.4165,2.4167,2.4165,2.4165,34400000.0
2007-09-12 02:16:00,2.4165,2.4165,2.41625,2.41625,12000000.0
2007-09-12 02:17:00,2.41625,2.4163,2.416,2.4161,104000000.0
2007-09-12 02:18:00,2.4161,2.4161,2.416,2.4161,94500000.0
2007-09-12 02:19:00,2.41615,2.4165,2.41605,2.4162,50900000.0
2007-09-12 02:20:00,2.4162,2.4164,2.4162,2.4164,72800000.0
2007-09-12 02:21:00,2.4165,2.4165,2.4156,2.4161,266400000.0
2007-09-12 02:22:00,2.41585,2.4161,2.4157,2.4159,140800000.0
2007-09-12 02:23:00,2.41595,2.41595,2.41545,2.4155,68000000.0
2007-09-12 02:24:00,2.41565,2.4159,2.4156,2.41565,124000000.0
2007-09-12 02:25:00,2.41565,2.4157,2.4155,2.4155,180800000.0
2007-09-12 02:26:00,2.4156,2.4157,2.4155,2.4155,33200000.0
2007-09-12 02:27:00,2.4155,2.4158,2.4155,2.4158,48800000.0
2007-09-12 02:28:00,2.4158,2.4161,2.4157,2.416,134200000.0
2007-09-12 02:29:00,2.416,2.416,2.4159,2.4159,118400000.0
2007-09-12 02:30:00,2.41595,2.4162,2.4159,2.416,198000000.0
2007-09-12 02:31:00,2.4159,2.4159,2.41565,2.41565,16000000.0
2007-09-12 02:32:00,2.41565,2.4158,2.4155,2.4158,285000001.0
2007-09-12 02:33:00,2.4158,2.4159,2.4157,2.4157,304000000.0
2007-09-12 02:34:00,2.41575,2.4161,2.4157,2.4158,131500000.0
2007-09-12 02:35:00,2.4158,2.4158,2.4157,2.4157,10400000.0
2007-09-12 02:36:00,2.4157,2.41575,2.415,2.4151,275400002.0
2007-09-12 02:37:00,2.415,2.4153,2.415,2.4153,137200000.0
2007-09-12 02:38:00,2.4153,2.4153,2.41515,2.4153,62500000.0
2007-09-12 02:39:00,2.4153,2.4153,2.4152,2.4152,69600000.0
2007-09-12 02:40:00,2.4152,2.4153,2.4148,2.4152,220000000.0
2007-09-12 02:41:00,2.4152,2.4153,2.415,2.4152,341600000.0
2007-09-12 02:42:00,2.4152,2.4153,2.4151,2.4151,109600000.0
2007-09-12 02:43:00,2.4151,2.4154,2.415,2.4153,311400000.0
2007-09-12 02:44:00,2.41525,2.41525,2.415,2.415,144700000.0
2007-09-12 02:45:00,2.41495,2.4152,2.4149,2.4152,276500000.0
2007-09-12 02:46:00,2.4153,2.4154,2.4151,2.4152,216800000.0
2007-09-12 02:47:00,2.4152,2.4152,2.4146,2.41465,339200000.0
2007-09-12 02:48:00,2.41465,2.4147,2.4141,2.4141,371600000.0
2007-09-12 02:49:00,2.4141,2.4146,2.4141,2.4146,231200000.0
2007-09-12 02:50:00,2.41465,2.4149,2.4145,2.4149,696800000.0
2007-09-12 02:51:00,2.4149,2.4149,2.4146,2.4146,290400000.0
2007-09-12 02:52:00,2.4146,2.4146,2.414,2.41425,315000000.0
2007-09-12 02:53:00,2.4142,2.4144,2.4141,2.4143,227700000.0
2007-09-12 02:54:00,2.41425,2.4144,2.4142,2.4142,79600000.0
2007-09-12 02:55:00,2.4142,2.4142,2.4139,2.4141,325600000.0
2007-09-12 02:56:00,2.4141,2.4141,2.4135,2.4139,347200000.0
2007-09-12 02:57:00,2.4139,2.4143,2.4136,2.4136,128400000.0
2007-09-12 02:58:00,2.41355,2.4142,2.41355,2.41405,159200000.0
2007-09-12 02:59:00,2.41405,2.41465,2.41405,2.41455,148000000.0
2007-09-12 03:00:00,2.41455,2.4149,2.4143,2.4145,165600000.0
2007-09-12 03:01:00,2.41445,2.4145,2.4142,2.4143,82400000.0
2007-09-12 03:02:00,2.4143,2.4144,2.4137,2.4137,223400000.0
2007-09-12 03:03:00,2.4137,2.4137,2.4129,2.4129,284400000.0
2007-09-12 03:04:00,2.4129,2.4132,2.4114,2.4116,484099999.0
2007-09-12 03:05:00,2.41155,2.4123,2.4113,2.4121,295800000.0
2007-09-12 03:06:00,2.4119,2.4122,2.4116,2.41195,240000000.0
2007-09-12 03:07:00,2.41195,2.41245,2.4119,2.4123,318300000.0
2007-09-12 03:08:00,2.4123,2.4124,2.4122,2.41235,68000000.0
2007-09-12 03:09:00,2.4124,2.4124,2.4123,2.4123,62400000.0
2007-09-12 03:10:00,2.4123,2.41235,2.4122,2.41235,112800000.0
2007-09-12 03:11:00,2.4123,2.4124,2.4123,2.4123,36700000.0
2007-09-12 03:12:00,2.4122,2.4123,2.41175,2.4118,470200002.0
2007-09-12 03:13:00,2.4119,2.4123,2.4119,2.4122,72000000.0
2007-09-12 03:14:00,2.4122,2.4124,2.4121,2.4122,186099997.0
2007-09-12 03:15:00,2.4121,2.4131,2.4121,2.4128,608900000.0
2007-09-12 03:16:00,2.4128,2.4132,2.4127,2.4131,215200000.0
2007-09-12 03:17:00,2.4131,2.4133,2.4131,2.4133,93600000.0
2007-09-12 03:18:00,2.4133,2.4133,2.4131,2.4131,62400000.0
2007-09-12 03:19:00,2.4131,2.4134,2.4127,2.4128,358100000.0
2007-09-12 03:20:00,2.4129,2.413,2.4125,2.4127,357400000.0
2007-09-12 03:21:00,2.4127,2.41305,2.4126,2.41305,420600000.0
2007-09-12 03:22:00,2.4131,2.4132,2.4127,2.4131,648099997.0
2007-09-12 03:23:00,2.4129,2.41345,2.4125,2.4128,531800000.0
2007-09-12 03:24:00,2.413,2.4132,2.4128,2.4132,227800000.0
2007-09-12 03:25:00,2.4132,2.4132,2.4128,2.4132,292000003.0
2007-09-12 03:26:00,2.4132,2.4133,2.413,2.41315,306600000.0
2007-09-12 03:27:00,2.4132,2.4132,2.413,2.41305,74400000.0
2007-09-12 03:28:00,2.41305,2.41305,2.4129,2.41295,13600000.0
2007-09-12 03:29:00,2.413,2.413,2.4127,2.413,124000000.0
2007-09-12 03:30:00,2.413,2.4131,2.4128,2.4131,122400000.0
2007-09-12 03:31:00,2.4131,2.4134,2.4131,2.4131,61700000.0
2007-09-12 03:32:00,2.4131,2.4132,2.4129,2.4131,131700000.0
2007-09-12 03:33:00,2.4133,2.4134,2.4129,2.4132,262900000.0
2007-09-12 03:34:00,2.4133,2.4134,2.41325,2.4134,62400000.0
2007-09-12 03:35:00,2.4134,2.4134,2.4133,2.4133,7200000.0
2007-09-12 03:36:00,2.4133,2.4141,2.4133,2.4138,245500000.0
2007-09-12 03:37:00,2.4138,2.4142,2.4134,2.4135,210700000.0
2007-09-12 03:38:00,2.4135,2.4137,2.4132,2.4132,233100001.0
2007-09-12 03:39:00,2.4132,2.4135,2.4132,2.4134,62400000.0
2007-09-12 03:40:00,2.4133,2.4134,2.4133,2.4134,40200000.0
2007-09-12 03:41:00,2.4133,2.4133,2.4131,2.41325,27200000.0
2007-09-12 03:42:00,2.4133,2.4133,2.4131,2.4133,139600000.0
2007-09-12 03:43:00,2.4133,2.4135,2.4132,2.4133,103000000.0
2007-09-12 03:44:00,2.4133,2.4133,2.4129,2.4132,156000000.0
2007-09-12 03:45:00,2.4132,2.4136,2.41315,2.4134,291399997.0
2007-09-12 03:46:00,2.4134,2.4134,2.4134,2.4134,36000000.0
2007-09-12 03:47:00,2.4134,2.4134,2.4134,2.4134,15200000.0
2007-09-12 03:48:00,2.4135,2.4137,2.4135,2.4136,22400000.0
2007-09-12 03:49:00,2.4137,2.4138,2.41335,2.4138,214800000.0
2007-09-12 03:50:00,2.4138,2.414,2.4136,2.4138,64000000.0
2007-09-12 03:51:00,2.4138,2.4138,2.4138,2.4138,12000000.0
2007-09-12 03:52:00,2.4138,2.4138,2.4132,2.4134,229600000.0
2007-09-12 03:53:00,2.41345,2.4136,2.4128,2.4128,585200000.0
2007-09-12 03:54:00,2.4128,2.4132,2.4127,2.4131,324600000.0
2007-09-12 03:55:00,2.4131,2.4133,2.4121,2.4124,474700000.0
2007-09-12 03:56:00,2.4124,2.4127,2.4121,2.4127,292499999.0
2007-09-12 03:57:00,2.41265,2.413,2.4126,2.413,261500000.0
2007-09-12 03:58:00,2.4129,2.4134,2.4129,2.4133,144000000.0
2007-09-12 03:59:00,2.41325,2.4134,2.41305,2.41305,106100000.0
2007-09-12 04:00:00,2.41305,2.4131,2.4126,2.4129,182200000.0
2007-09-12 04:01:00,2.4129,2.4129,2.4126,2.4127,176000000.0
2007-09-12 04:02:00,2.4128,2.4128,2.41245,2.4126,217700000.0
2007-09-12 04:03:00,2.4127,2.4128,2.4127,2.4127,67200000.0
2007-09-12 04:04:00,2.4127,2.4128,2.4126,2.4128,127200000.0
2007-09-12 04:05:00,2.4128,2.4128,2.4126,2.4126,167400000.0
2007-09-12 04:06:00,2.4127,2.413,2.4126,2.4126,46400000.0
2007-09-12 04:07:00,2.4126,2.4128,2.4126,2.4128,105800000.0
2007-09-12 04:08:00,2.4128,2.4132,2.4128,2.4129,156000000.0
2007-09-12 04:09:00,2.413,2.4132,2.413,2.41315,159700000.0
2007-09-12 04:10:00,2.41315,2.4132,2.4131,2.4132,30200000.0
2007-09-12 04:11:00,2.4132,2.4132,2.41275,2.4131,149600000.0
2007-09-12 04:12:00,2.41315,2.4132,2.4131,2.4131,44000000.0
2007-09-12 04:13:00,2.4131,2.4132,2.4131,2.41315,44000000.0
2007-09-12 04:14:00,2.4131,2.4132,2.4131,2.4131,42400000.0
2007-09-12 04:15:00,2.4131,2.41325,2.413,2.4131,126400000.0
2007-09-12 04:16:00,2.4131,2.4133,2.4131,2.4133,38400000.0
2007-09-12 04:17:00,2.4132,2.4133,2.413,2.4131,80800000.0
2007-09-12 04:18:00,2.4131,2.4132,2.4131,2.4131,47200000.0
2007-09-12 04:19:00,2.41249,2.41286,2.41249,2.41266,93200000.0
2007-09-12 04:20:00,2.4132,2.4132,2.4131,2.4131,42100000.0
2007-09-12 04:21:00,2.41325,2.4134,2.41315,2.41315,89600000.0
2007-09-12 04:22:00,2.41315,2.41315,2.4131,2.4131,48800000.0
2007-09-12 04:23:00,2.41315,2.4132,2.41315,2.4132,13700000.0
2007-09-12 04:24:00,2.41325,2.4135,2.41325,2.4134,40000000.0
2007-09-12 04:25:00,2.4134,2.4134,2.4134,2.4134,5600000.0
2007-09-12 04:26:00,2.41335,2.41335,2.4131,2.4131,49700000.0
2007-09-12 04:27:00,2.4132,2.4134,2.413,2.413,200600000.0
2007-09-12 04:28:00,2.413,2.413,2.4129,2.4129,40800000.0
2007-09-12 04:29:00,2.4129,2.4129,2.4124,2.4126,391800001.0
2007-09-12 04:30:00,2.41255,2.4127,2.41245,2.4125,95300000.0
2007-09-12 04:31:00,2.41245,2.4126,2.4122,2.4122,143100000.0
2007-09-12 04:32:00,2.4122,2.4125,2.4122,2.4125,56800000.0
2007-09-12 04:33:00,2.41245,2.41245,2.4124,2.4124,23200000.0
2007-09-12 04:34:00,2.4125,2.4126,2.4125,2.4126,33600000.0
2007-09-12 04:35:00,2.4125,2.4126,2.4124,2.4124,60800000.0
2007-09-12 04:36:00,2.4124,2.4126,2.4124,2.4125,64600000.0
2007-09-12 04:37:00,2.4124,2.4125,2.4124,2.4124,65600000.0
2007-09-12 04:38:00,2.4124,2.4124,2.4121,2.4121,49300000.0
2007-09-12 04:39:00,2.412,2.4122,2.412,2.412,64700000.0
2007-09-12 04:40:00,2.412,2.4122,2.4119,2.412,54400000.0
2007-09-12 04:41:00,2.412,2.412,2.412,2.412,1600000.0
2007-09-12 04:42:00,2.412,2.412,2.4114,2.4115,332899999.0
2007-09-12 04:43:00,2.4115,2.4119,2.4115,2.4118,76600000.0
2007-09-12 04:44:00,2.4118,2.4119,2.4115,2.4118,188400000.0
2007-09-12 04:45:00,2.4118,2.4118,2.4115,2.4115,116500000.0
2007-09-12 04:46:00,2.4115,2.4115,2.4111,2.4111,91100000.0
2007-09-12 04:47:00,2.4111,2.4112,2.4111,2.4112,54400000.0
2007-09-12 04:48:00,2.4112,2.4114,2.411,2.4111,180800000.0
2007-09-12 04:49:00,2.4111,2.4115,2.411,2.41125,235400000.0
2007-09-12 04:50:00,2.41125,2.41145,2.4111,2.4111,54400000.0
2007-09-12 04:51:00,2.4111,2.4115,2.4111,2.41145,129700000.0
2007-09-12 04:52:00,2.4115,2.41165,2.4113,2.4115,48800000.0
2007-09-12 04:53:00,2.4116,2.4119,2.4116,2.4118,56000000.0
2007-09-12 04:54:00,2.4118,2.41205,2.4118,2.412,102400000.0
2007-09-12 04:55:00,2.412,2.4121,2.4118,2.41205,92200000.0
2007-09-12 04:56:00,2.41205,2.41215,2.4117,2.4118,214100000.0
2007-09-12 04:57:00,2.4118,2.4122,2.4118,2.4121,137200000.0
2007-09-12 04:58:00,2.4122,2.41235,2.4108,2.4112,451600000.0
2007-09-12 04:59:00,2.4112,2.41135,2.4108,2.4112,429600000.0
2007-09-12 05:00:00,2.4112,2.4114,2.4111,2.4111,109600000.0
2007-09-12 05:01:00,2.4111,2.4111,2.4108,2.411,61600000.0
2007-09-12 05:02:00,2.411,2.4111,2.4107,2.4108,140000000.0
2007-09-12 05:03:00,2.4108,2.4114,2.4107,2.4108,304700000.0
2007-09-12 05:04:00,2.4108,2.4111,2.4107,2.4111,83200000.0
2007-09-12 05:05:00,2.4111,2.4113,2.4105,2.4106,109200000.0
2007-09-12 05:06:00,2.4108,2.411,2.4107,2.4109,122400000.0
2007-09-12 05:07:00,2.4109,2.4109,2.4105,2.4106,128800000.0
2007-09-12 05:08:00,2.4106,2.4107,2.4106,2.4106,116800000.0
2007-09-12 05:09:00,2.4106,2.4107,2.4105,2.4107,38800000.0
2007-09-12 05:10:00,2.4107,2.411,2.4107,2.411,74000000.0
2007-09-12 05:11:00,2.411,2.4113,2.4108,2.41105,268800000.0
2007-09-12 05:12:00,2.4111,2.4114,2.4111,2.4113,164000000.0
2007-09-12 05:13:00,2.4113,2.4114,2.4111,2.4111,151200000.0
2007-09-12 05:14:00,2.4111,2.4115,2.411,2.4114,191200000.0
2007-09-12 05:15:00,2.4114,2.4114,2.411,2.4111,57600000.0
2007-09-12 05:16:00,2.4111,2.4114,2.4111,2.41125,52800000.0
2007-09-12 05:17:00,2.4114,2.412,2.4114,2.41185,124800000.0
2007-09-12 05:18:00,2.4119,2.41225,2.4119,2.4122,162400000.0
2007-09-12 05:19:00,2.41215,2.4122,2.4118,2.4119,140800000.0
2007-09-12 05:20:00,2.4119,2.412,2.41185,2.412,127200000.0
2007-09-12 05:21:00,2.412,2.4121,2.412,2.4121,54900000.0
2007-09-12 05:22:00,2.41205,2.41205,2.41205,2.41205,2400000.0
2007-09-12 05:23:00,2.4121,2.4124,2.4121,2.4124,125400000.0
2007-09-12 05:24:00,2.4124,2.4124,2.41215,2.41215,20000000.0
2007-09-12 05:25:00,2.41215,2.4123,2.41215,2.4123,7200000.0
2007-09-12 05:26:00,2.4123,2.4123,2.4122,2.4122,8800000.0
2007-09-12 05:27:00,2.4122,2.4123,2.4121,2.4123,33600000.0
2007-09-12 05:28:00,2.4123,2.41235,2.4123,2.4123,16800000.0
2007-09-12 05:29:00,2.4123,2.4125,2.4121,2.41235,128500000.0
2007-09-12 05:30:00,2.4124,2.4124,2.4121,2.4121,56800000.0
2007-09-12 05:31:00,2.4121,2.4124,2.41205,2.4121,51200000.0
2007-09-12 05:32:00,2.4121,2.4123,2.4121,2.4123,42400000.0
2007-09-12 05:33:00,2.4123,2.4123,2.4121,2.4121,88000000.0
2007-09-12 05:34:00,2.4121,2.4121,2.4119,2.4119,92700000.0
2007-09-12 05:35:00,2.41119,2.41162,2.41119,2.41162,289900000.0
2007-09-12 05:36:00,2.41195,2.41215,2.4117,2.4118,166900000.0
2007-09-12 05:37:00,2.4118,2.412,2.4118,2.4119,41600000.0
2007-09-12 05:38:00,2.4119,2.4119,2.4119,2.4119,56800000.0
2007-09-12 05:39:00,2.4119,2.412,2.4119,2.4119,27600000.0
2007-09-12 05:40:00,2.4119,2.4123,2.4119,2.4119,60000000.0
2007-09-12 05:41:00,2.4119,2.4123,2.4119,2.412,44800000.0
2007-09-12 05:42:00,2.4119,2.412,2.4117,2.4119,63200000.0
2007-09-12 05:43:00,2.4119,2.4123,2.4119,2.4119,21600000.0
2007-09-12 05:44:00,2.4119,2.4119,2.4119,2.4119,9600000.0
2007-09-12 05:45:00,2.41164,2.41169,2.41159,2.41169,181700000.0
2007-09-12 05:46:00,2.41164,2.41174,2.41135,2.41164,463699998.0
2007-09-12 05:47:00,2.41165,2.41175,2.4116,2.41173,299500000.0
2007-09-12 05:48:00,2.4119,2.412,2.4119,2.412,13600000.0
2007-09-12 05:49:00,2.412,2.412,2.4119,2.4119,21600000.0
2007-09-12 05:50:00,2.4119,2.4123,2.4119,2.412,139600000.0
2007-09-12 05:51:00,2.4123,2.4123,2.4119,2.412,79200000.0
2007-09-12 05:52:00,2.4123,2.4123,2.4119,2.412,31200000.0
2007-09-12 05:53:00,2.4123,2.4123,2.412,2.4123,40800000.0
2007-09-12 05:54:00,2.4123,2.4123,2.4123,2.4123,6400000.0
2007-09-12 05:55:00,2.4123,2.4123,2.4122,2.4122,111100000.0
2007-09-12 05:56:00,2.4123,2.4123,2.4122,2.4123,44200000.0
2007-09-12 05:57:00,2.4123,2.4123,2.4123,2.4123,9600000.0
2007-09-12 05:58:00,2.4123,2.41275,2.41155,2.4116,252000000.0
2007-09-12 05:59:00,2.4116,2.4119,2.4116,2.4117,132000000.0
2007-09-12 06:00:00,2.4116,2.4118,2.4116,2.4116,54400000.0
2007-09-12 06:01:00,2.4116,2.4116,2.4114,2.4115,82700000.0
2007-09-12 06:02:00,2.4114,2.41185,2.4114,2.4118,198600000.0
2007-09-12 06:03:00,2.41185,2.4119,2.41185,2.4119,116400000.0
2007-09-12 06:04:00,2.4119,2.4119,2.4119,2.4119,27800000.0
2007-09-12 06:05:00,2.412,2.4122,2.412,2.4121,148800000.0
2007-09-12 06:06:00,2.4121,2.4123,2.412,2.4122,166300000.0
2007-09-12 06:07:00,2.4122,2.4124,2.4122,2.4124,98500000.0
2007-09-12 06:08:00,2.4124,2.4124,2.4123,2.4123,73600000.0
2007-09-12 06:09:00,2.4123,2.4123,2.4123,2.4123,12000000.0
2007-09-12 06:10:00,2.4123,2.4123,2.4119,2.41205,189600000.0
2007-09-12 06:11:00,2.4121,2.4122,2.4121,2.41215,94200000.0
2007-09-12 06:12:00,2.4122,2.4122,2.4116,2.4118,184700000.0
2007-09-12 06:13:00,2.4117,2.412,2.4116,2.4118,205200000.0
2007-09-12 06:14:00,2.412,2.4123,2.4115,2.4123,307900000.0
2007-09-12 06:15:00,2.4123,2.4123,2.4122,2.4122,102800000.0
2007-09-12 06:16:00,2.4122,2.4122,2.4118,2.4121,88400000.0
2007-09-12 06:17:00,2.4121,2.4121,2.4121,2.4121,6400000.0
2007-09-12 06:18:00,2.4121,2.4121,2.4121,2.4121,12000000.0
2007-09-12 06:19:00,2.4121,2.4122,2.4121,2.4121,28000000.0
2007-09-12 06:20:00,2.4121,2.4121,2.4121,2.4121,33600000.0
2007-09-12 06:21:00,2.4121,2.4121,2.4121,2.4121,26400000.0
2007-09-12 06:22:00,2.4121,2.4123,2.4121,2.4123,48000000.0
2007-09-12 06:23:00,2.4123,2.4125,2.4123,2.4124,69600000.0
2007-09-12 06:24:00,2.4124,2.4124,2.4122,2.4122,72500001.0
2007-09-12 06:25:00,2.4123,2.4124,2.4123,2.4123,32800000.0
2007-09-12 06:26:00,2.4123,2.4123,2.4123,2.4123,22400000.0
2007-09-12 06:27:00,2.4123,2.4125,2.4123,2.41245,182100001.0
2007-09-12 06:28:00,2.4126,2.4126,2.4126,2.4126,18400000.0
2007-09-12 06:29:00,2.41227,2.41227,2.41154,2.41217,296700000.0
2007-09-12 06:30:00,2.41196,2.41242,2.41158,2.41242,242300000.0
2007-09-12 06:31:00,2.4126,2.4126,2.4121,2.4123,126400000.0
2007-09-12 06:32:00,2.4123,2.4126,2.4122,2.4125,315100000.0
2007-09-12 06:33:00,2.4124,2.4129,2.4124,2.4129,64600000.0
2007-09-12 06:34:00,2.4129,2.4131,2.4129,2.4129,30400000.0
2007-09-12 06:35:00,2.4129,2.413,2.41255,2.413,109700000.0
2007-09-12 06:36:00,2.413,2.4131,2.413,2.413,30400000.0
2007-09-12 06:37:00,2.413,2.4135,2.41295,2.4135,196300000.0
2007-09-12 06:38:00,2.4135,2.41375,2.4134,2.4137,188800000.0
2007-09-12 06:39:00,2.4137,2.4141,2.4136,2.4136,303300000.0
2007-09-12 06:40:00,2.41365,2.4137,2.4135,2.4136,167700000.0
2007-09-12 06:41:00,2.4135,2.4143,2.4135,2.4139,354000000.0
2007-09-12 06:42:00,2.4139,2.414,2.41355,2.4137,120500000.0
2007-09-12 06:43:00,2.4136,2.4139,2.4134,2.4139,182700000.0
2007-09-12 06:44:00,2.4139,2.4143,2.4138,2.4138,198800000.0
2007-09-12 06:45:00,2.41385,2.4141,2.4138,2.414,341499999.0
2007-09-12 06:46:00,2.4141,2.4142,2.4135,2.4136,217699999.0
2007-09-12 06:47:00,2.4136,2.4136,2.4132,2.4134,139000000.0
2007-09-12 06:48:00,2.4137,2.4137,2.4133,2.41335,158000000.0
2007-09-12 06:49:00,2.4134,2.4135,2.4133,2.4135,56000000.0
2007-09-12 06:50:00,2.41365,2.4138,2.4136,2.4136,92800000.0
2007-09-12 06:51:00,2.41365,2.4138,2.4134,2.4134,443600001.0
2007-09-12 06:52:00,2.4135,2.4136,2.4134,2.4134,22400000.0
2007-09-12 06:53:00,2.41345,2.41355,2.4133,2.41355,48800000.0
2007-09-12 06:54:00,2.4135,2.4136,2.4134,2.4136,56000000.0
2007-09-12 06:55:00,2.4137,2.4138,2.4135,2.4136,38400000.0
2007-09-12 06:56:00,2.4136,2.4138,2.4136,2.4136,196500000.0
2007-09-12 06:57:00,2.4136,2.4138,2.4136,2.4138,25400000.0
2007-09-12 06:58:00,2.41385,2.414,2.4137,2.4138,80800000.0
2007-09-12 06:59:00,2.4138,2.4138,2.4134,2.4137,394600001.0
2007-09-12 07:00:00,2.4137,2.4139,2.41325,2.4133,135200000.0
2007-09-12 07:01:00,2.4136,2.4138,2.4133,2.4138,112600000.0
2007-09-12 07:02:00,2.4138,2.4138,2.41345,2.41345,25600000.0
2007-09-12 07:03:00,2.41345,2.4135,2.41325,2.4133,23200000.0
2007-09-12 07:04:00,2.41335,2.4134,2.4132,2.4132,85600000.0
2007-09-12 07:05:00,2.4133,2.4133,2.413,2.41325,157000000.0
2007-09-12 07:06:00,2.4133,2.4133,2.413,2.413,137600000.0
2007-09-12 07:07:00,2.413,2.4133,2.4129,2.4129,49600000.0
2007-09-12 07:08:00,2.4131,2.4132,2.4128,2.413,111200000.0
2007-09-12 07:09:00,2.413,2.413,2.4125,2.4126,229400000.0
2007-09-12 07:10:00,2.4127,2.4128,2.41255,2.41265,174100000.0
2007-09-12 07:11:00,2.41275,2.4129,2.4126,2.4127,334400000.0
2007-09-12 07:12:00,2.4127,2.4132,2.41265,2.4132,214500000.0
2007-09-12 07:13:00,2.41305,2.41325,2.413,2.41325,426500000.0
2007-09-12 07:14:00,2.4132,2.4135,2.4132,2.4135,144800000.0
2007-09-12 07:15:00,2.4135,2.4135,2.4132,2.4132,100800000.0
2007-09-12 07:16:00,2.4132,2.4134,2.4131,2.4131,652000000.0
2007-09-12 07:17:00,2.4131,2.4131,2.4131,2.4131,83200000.0
2007-09-12 07:18:00,2.4131,2.4131,2.413,2.4131,127100000.0
2007-09-12 07:19:00,2.413,2.4133,2.41285,2.4129,182600000.0
2007-09-12 07:20:00,2.4129,2.413,2.4128,2.413,218800000.0
2007-09-12 07:21:00,2.413,2.413,2.4113,2.4117,659899998.0
2007-09-12 07:22:00,2.4117,2.4121,2.4109,2.4111,878200001.0
2007-09-12 07:23:00,2.4111,2.4124,2.4106,2.4122,542800000.0
2007-09-12 07:24:00,2.4122,2.4122,2.4113,2.41185,332700000.0
2007-09-12 07:25:00,2.4119,2.4121,2.4117,2.4118,200500000.0
2007-09-12 07:26:00,2.4118,2.4122,2.4117,2.412,146400000.0
2007-09-12 07:27:00,2.412,2.4122,2.4119,2.412,61400000.0
2007-09-12 07:28:00,2.4121,2.4122,2.4116,2.4121,132999998.0
2007-09-12 07:29:00,2.4121,2.4131,2.4119,2.413,248500000.0
2007-09-12 07:30:00,2.413,2.413,2.4122,2.4126,211100000.0
2007-09-12 07:31:00,2.41255,2.413,2.4118,2.412,236300000.0
2007-09-12 07:32:00,2.412,2.4122,2.4116,2.4119,237800000.0
2007-09-12 07:33:00,2.412,2.4128,2.4118,2.412,370499998.0
2007-09-12 07:34:00,2.4119,2.4128,2.4118,2.4124,411099999.0
2007-09-12 07:35:00,2.4125,2.4127,2.4117,2.4119,472000000.0
2007-09-12 07:36:00,2.412,2.4125,2.4111,2.4111,192400000.0
2007-09-12 07:37:00,2.4111,2.4114,2.4108,2.4112,225200000.0
2007-09-12 07:38:00,2.4114,2.4114,2.4107,2.4109,139200000.0
2007-09-12 07:39:00,2.4109,2.4109,2.4102,2.4104,253300000.0
2007-09-12 07:40:00,2.4103,2.4106,2.4101,2.4102,219599999.0
2007-09-12 07:41:00,2.4103,2.4107,2.4099,2.4102,262900000.0
2007-09-12 07:42:00,2.4101,2.4103,2.409,2.4092,316300000.0
2007-09-12 07:43:00,2.4092,2.412,2.4092,2.4109,643500002.0
2007-09-12 07:44:00,2.4109,2.4111,2.4102,2.4105,290400000.0
2007-09-12 07:45:00,2.4105,2.4108,2.4103,2.4107,192500000.0
2007-09-12 07:46:00,2.4108,2.4112,2.4106,2.4109,236600000.0
2007-09-12 07:47:00,2.411,2.4113,2.4106,2.411,176800000.0
2007-09-12 07:48:00,2.411,2.4112,2.4105,2.4109,298100000.0
2007-09-12 07:49:00,2.4109,2.4109,2.4103,2.4105,374000000.0
2007-09-12 07:50:00,2.4105,2.4112,2.4105,2.4109,393700000.0
2007-09-12 07:51:00,2.4108,2.4112,2.41055,2.4111,273600000.0
2007-09-12 07:52:00,2.4111,2.4115,2.4107,2.4115,334199999.0
2007-09-12 07:53:00,2.4115,2.4115,2.4107,2.411,478300003.0
2007-09-12 07:54:00,2.41105,2.4113,2.4108,2.41105,314899999.0
2007-09-12 07:55:00,2.41105,2.4119,2.4108,2.4117,455000000.0
2007-09-12 07:56:00,2.4117,2.4118,2.4114,2.4114,309800000.0
2007-09-12 07:57:00,2.4114,2.4114,2.4112,2.4113,90300000.0
2007-09-12 07:58:00,2.4112,2.41135,2.411,2.4111,532799995.0
2007-09-12 07:59:00,2.4111,2.4116,2.4111,2.4116,543800000.0
2007-09-12 08:00:00,2.4115,2.4123,2.4115,2.4119,614700000.0
2007-09-12 08:01:00,2.4119,2.4121,2.41125,2.41155,280000000.0
2007-09-12 08:02:00,2.4116,2.4119,2.4114,2.4116,244000000.0
2007-09-12 08:03:00,2.4118,2.4118,2.4114,2.4116,400800000.0
2007-09-12 08:04:00,2.4117,2.4119,2.4116,2.4119,314300000.0
2007-09-12 08:05:00,2.4119,2.4125,2.4119,2.4123,259200000.0
2007-09-12 08:06:00,2.4123,2.4123,2.4119,2.4119,189700000.0
2007-09-12 08:07:00,2.4119,2.4123,2.4119,2.4121,107000000.0
2007-09-12 08:08:00,2.412,2.4122,2.4118,2.4121,210300000.0
2007-09-12 08:09:00,2.4121,2.4123,2.4117,2.4122,253999999.0
2007-09-12 08:10:00,2.4122,2.4127,2.4121,2.4126,188600000.0
2007-09-12 08:11:00,2.4126,2.4126,2.4117,2.4117,415800000.0
2007-09-12 08:12:00,2.4119,2.4122,2.4118,2.4121,526399999.0
2007-09-12 08:13:00,2.4122,2.4125,2.4116,2.4121,445400000.0
2007-09-12 08:14:00,2.412,2.4121,2.4113,2.4113,631300000.0
2007-09-12 08:15:00,2.4113,2.4116,2.4112,2.4115,335700000.0
2007-09-12 08:16:00,2.4115,2.4115,2.4109,2.4112,586599999.0
2007-09-12 08:17:00,2.411,2.4111,2.4108,2.4108,378100000.0
2007-09-12 08:18:00,2.4107,2.4111,2.4107,2.4109,218400000.0
2007-09-12 08:19:00,2.4109,2.411,2.4109,2.411,294400000.0
2007-09-12 08:20:00,2.411,2.411,2.4108,2.4108,186400000.0
2007-09-12 08:21:00,2.4108,2.4112,2.4107,2.4112,245600000.0
2007-09-12 08:22:00,2.4114,2.4114,2.4108,2.411,176800000.0
2007-09-12 08:23:00,2.411,2.4114,2.4109,2.41095,428400000.0
2007-09-12 08:24:00,2.411,2.4114,2.4109,2.4113,228400000.0
2007-09-12 08:25:00,2.4113,2.41135,2.4111,2.41135,479399999.0
2007-09-12 08:26:00,2.41135,2.4117,2.4113,2.4116,386000000.0
2007-09-12 08:27:00,2.41155,2.4123,2.4115,2.412,604800001.0
2007-09-12 08:28:00,2.412,2.4122,2.4117,2.4119,400000000.0
2007-09-12 08:29:00,2.4119,2.412,2.4117,2.412,188400000.0
2007-09-12 08:30:00,2.412,2.4122,2.41175,2.412,660900000.0
2007-09-12 08:31:00,2.4119,2.41225,2.4119,2.4122,495700000.0
2007-09-12 08:32:00,2.4121,2.4124,2.4118,2.4122,877200000.0
2007-09-12 08:33:00,2.4122,2.4123,2.412,2.4121,630300000.0
2007-09-12 08:34:00,2.4121,2.4121,2.4115,2.4118,427000000.0
2007-09-12 08:35:00,2.4118,2.412,2.4113,2.4113,698599998.0
2007-09-12 08:36:00,2.4113,2.4126,2.4113,2.4117,1058300001.0
2007-09-12 08:37:00,2.4117,2.4119,2.4116,2.4118,584300001.0
2007-09-12 08:38:00,2.4119,2.4121,2.4118,2.4121,505500000.0
2007-09-12 08:39:00,2.4121,2.4122,2.41195,2.4121,710100002.0
2007-09-12 08:40:00,2.4121,2.4121,2.4117,2.4118,979200001.0
2007-09-12 08:41:00,2.4119,2.412,2.4113,2.41155,797700001.0
2007-09-12 08:42:00,2.4116,2.412,2.4115,2.4118,1185500002.0
2007-09-12 08:43:00,2.4118,2.4118,2.4115,2.4117,1010000000.0
2007-09-12 08:44:00,2.4117,2.412,2.4117,2.4119,358300000.0
2007-09-12 08:45:00,2.4119,2.4119,2.4114,2.4119,898899996.0
2007-09-12 08:46:00,2.4119,2.41215,2.41175,2.41185,619000003.0
2007-09-12 08:47:00,2.4119,2.4121,2.41175,2.4118,486400000.0
2007-09-12 08:48:00,2.4119,2.41205,2.4117,2.412,744400001.0
2007-09-12 08:49:00,2.412,2.4121,2.4119,2.4119,212800000.0
2007-09-12 08:50:00,2.41185,2.4124,2.4117,2.4121,573100002.0
2007-09-12 08:51:00,2.4121,2.4121,2.4116,2.4116,844300000.0
2007-09-12 08:52:00,2.41155,2.4118,2.41115,2.4116,452300000.0
2007-09-12 08:53:00,2.4115,2.4119,2.4115,2.4119,388400000.0
2007-09-12 08:54:00,2.4119,2.4123,2.4115,2.4122,836199997.0
2007-09-12 08:55:00,2.4122,2.4124,2.4117,2.4119,843299998.0
2007-09-12 08:56:00,2.4119,2.4119,2.4116,2.4118,499000001.0
2007-09-12 08:57:00,2.4118,2.412,2.4117,2.412,670800003.0
2007-09-12 08:58:00,2.412,2.4126,2.412,2.4121,851399999.0
2007-09-12 08:59:00,2.4121,2.41225,2.4118,2.4121,1548499992.0
2007-09-12 09:00:00,2.4121,2.4122,2.4118,2.4119,742100000.0
2007-09-12 09:01:00,2.4119,2.4122,2.4117,2.4119,192375000.0
2007-09-12 09:02:00,2.4119,2.412,2.4114,2.4118,92350001.0
2007-09-12 09:03:00,2.4118,2.4119,2.4115,2.4117,60550000.0
2007-09-12 09:04:00,2.4117,2.4117,2.4105,2.4109,53925000.0
2007-09-12 09:05:00,2.4109,2.4116,2.41075,2.4115,354050000.0
2007-09-12 09:06:00,2.4114,2.4118,2.4113,2.4118,80075000.0
2007-09-12 09:07:00,2.4118,2.4118,2.4113,2.4113,42687500.0
2007-09-12 09:08:00,2.4112,2.4115,2.4109,2.4111,151137500.0
2007-09-12 09:09:00,2.4111,2.4112,2.4106,2.411,9112500.0
2007-09-12 09:10:00,2.411,2.4114,2.4109,2.4112,10662500.0
2007-09-12 09:11:00,2.4113,2.4113,2.4096,2.41055,710837502.0
2007-09-12 09:12:00,2.41055,2.4114,2.41045,2.4113,742899999.0
2007-09-12 09:13:00,2.4114,2.4114,2.4103,2.4105,158362500.0
2007-09-12 09:14:00,2.4105,2.411,2.4105,2.4109,292162500.0
2007-09-12 09:15:00,2.411,2.411,2.4105,2.4109,232225000.0
2007-09-12 09:16:00,2.411,2.411,2.4104,2.4107,332025001.0
2007-09-12 09:17:00,2.4107,2.4108,2.4102,2.4106,50237500.0
2007-09-12 09:18:00,2.4106,2.4106,2.4101,2.4105,207100001.0
2007-09-12 09:19:00,2.4105,2.4105,2.4101,2.4102,318425002.0
2007-09-12 09:20:00,2.41015,2.41025,2.4101,2.4102,160200000.0
2007-09-12 09:21:00,2.4102,2.4102,2.4096,2.4097,554087498.0
2007-09-12 09:22:00,2.4097,2.4108,2.4096,2.4104,706562502.0
2007-09-12 09:23:00,2.4104,2.4105,2.41005,2.4105,80350000.0
2007-09-12 09:24:00,2.4105,2.41055,2.4098,2.41,230687500.0
2007-09-12 09:25:00,2.41,2.4102,2.4095,2.4099,464925002.0
2007-09-12 09:26:00,2.41,2.4101,2.41,2.4101,17475000.0
2007-09-12 09:27:00,2.4101,2.4101,2.4098,2.4098,137075000.0
2007-09-12 09:28:00,2.4098,2.4101,2.4095,2.4099,680262500.0
2007-09-12 09:29:00,2.4099,2.4102,2.4099,2.4101,771800002.0
2007-09-12 09:30:00,2.4101,2.4106,2.4101,2.4104,1169600002.0
2007-09-12 09:31:00,2.4102,2.4105,2.4102,2.4104,1189799996.0
2007-09-12 09:32:00,2.4103,2.4114,2.4101,2.4111,594500004.0
2007-09-12 09:33:00,2.4111,2.4115,2.4109,2.4112,461225000.0
2007-09-12 09:34:00,2.4112,2.4112,2.4112,2.4112,15150000.0
2007-09-12 09:35:00,2.4112,2.4113,2.4107,2.4111,96937500.0
2007-09-12 09:36:00,2.4111,2.4115,2.4108,2.4111,669012500.0
2007-09-12 09:37:00,2.4111,2.4115,2.41105,2.4114,151875000.0
2007-09-12 09:38:00,2.4114,2.4118,2.4114,2.4117,177237500.0
2007-09-12 09:39:00,2.4117,2.4119,2.4116,2.4119,104937500.0
2007-09-12 09:40:00,2.4119,2.4122,2.4117,2.4119,115512500.0
2007-09-12 09:41:00,2.4119,2.4119,2.4117,2.4119,2643068.0
2007-09-12 09:42:00,2.4119,2.412,2.4119,2.412,8300000.0
2007-09-12 09:43:00,2.412,2.412,2.4119,2.412,5000000.0
2007-09-12 09:44:00,2.412,2.4121,2.4117,2.4121,22250000.0
2007-09-12 09:45:00,2.4121,2.4121,2.4115,2.4119,635662500.0
2007-09-12 09:46:00,2.4119,2.412,2.41135,2.4118,46975000.0
2007-09-12 09:47:00,2.4118,2.4118,2.4112,2.4114,22488600.0
2007-09-12 09:48:00,2.4114,2.4118,2.4113,2.4113,157637500.0
2007-09-12 09:49:00,2.4113,2.4114,2.4112,2.4114,637525002.0
2007-09-12 09:50:00,2.4114,2.4123,2.4114,2.412,1474100001.0
2007-09-12 09:51:00,2.412,2.4121,2.4115,2.4119,149250000.0
2007-09-12 09:52:00,2.4119,2.4119,2.4119,2.4119,2237500.0
2007-09-12 09:53:00,2.4119,2.4122,2.4119,2.4122,132600000.0
2007-09-12 09:54:00,2.4122,2.41245,2.4119,2.4122,495912497.0
2007-09-12 09:55:00,2.4122,2.4125,2.412,2.4122,489012500.0
2007-09-12 09:56:00,2.4122,2.4126,2.4122,2.4126,711037502.0
2007-09-12 09:57:00,2.4126,2.4126,2.4119,2.4122,70550000.0
2007-09-12 09:58:00,2.4122,2.4122,2.4117,2.4119,29625000.0
2007-09-12 09:59:00,2.4119,2.4119,2.4104,2.4105,297587500.0
2007-09-12 10:00:00,2.4105,2.4105,2.4097,2.4102,839612496.0
2007-09-12 10:01:00,2.4101,2.4104,2.4097,2.4101,418599995.0
2007-09-12 10:02:00,2.4101,2.4106,2.4101,2.4106,53812500.0
2007-09-12 10:03:00,2.4104,2.4109,2.4103,2.4109,86100000.0
2007-09-12 10:04:00,2.4109,2.411,2.4108,2.4109,25725000.0
2007-09-12 10:05:00,2.4109,2.4109,2.4102,2.4105,706537502.0
2007-09-12 10:06:00,2.4105,2.4106,2.41015,2.4102,662600000.0
2007-09-12 10:07:00,2.4102,2.4104,2.4101,2.4101,195000000.0
2007-09-12 10:08:00,2.4101,2.4105,2.41,2.4104,762500000.0
2007-09-12 10:09:00,2.4104,2.411,2.41035,2.4104,853800000.0
2007-09-12 10:10:00,2.4104,2.4119,2.4104,2.4117,1154200005.0
2007-09-12 10:11:00,2.4117,2.4121,2.4114,2.4118,616400002.0
2007-09-12 10:12:00,2.4118,2.4118,2.4115,2.4116,811900000.0
2007-09-12 10:13:00,2.4116,2.4116,2.4115,2.4115,428400000.0
2007-09-12 10:14:00,2.4115,2.4115,2.4112,2.4114,423699999.0
2007-09-12 10:15:00,2.4114,2.4118,2.4112,2.4115,1136200001.0
2007-09-12 10:16:00,2.4115,2.4117,2.4114,2.4114,640599999.0
2007-09-12 10:17:00,2.4114,2.4116,2.4112,2.4116,420800000.0
2007-09-12 10:18:00,2.4116,2.4118,2.4115,2.4116,561300000.0
2007-09-12 10:19:00,2.4116,2.41165,2.41135,2.4115,633600001.0
2007-09-12 10:20:00,2.4115,2.4118,2.41145,2.4116,672200000.0
2007-09-12 10:21:00,2.4116,2.4118,2.41145,2.4118,545700000.0
2007-09-12 10:22:00,2.4118,2.412,2.4115,2.4116,1295200004.0
2007-09-12 10:23:00,2.4116,2.41175,2.4114,2.4115,748000001.0
2007-09-12 10:24:00,2.41145,2.4116,2.4112,2.4113,608700000.0
2007-09-12 10:25:00,2.4113,2.4114,2.4111,2.4111,519600000.0
2007-09-12 10:26:00,2.4112,2.4113,2.411,2.4113,590000000.0
2007-09-12 10:27:00,2.4113,2.4114,2.411,2.4113,162899999.0
2007-09-12 10:28:00,2.4113,2.4114,2.4101,2.4101,901300000.0
2007-09-12 10:29:00,2.4101,2.4103,2.4093,2.4093,655200000.0
2007-09-12 10:30:00,2.4094,2.4106,2.4089,2.4105,676400000.0
2007-09-12 10:31:00,2.4106,2.4119,2.4103,2.4116,975899997.0
2007-09-12 10:32:00,2.4118,2.4122,2.4116,2.412,928000000.0
2007-09-12 10:33:00,2.412,2.412,2.4107,2.4107,831399999.0
2007-09-12 10:34:00,2.4107,2.4111,2.4107,2.4109,375700000.0
2007-09-12 10:35:00,2.4109,2.4109,2.4106,2.4107,367400000.0
2007-09-12 10:36:00,2.4107,2.4108,2.4104,2.4104,526900002.0
2007-09-12 10:37:00,2.4104,2.4106,2.41,2.4102,796000003.0
2007-09-12 10:38:00,2.4102,2.4107,2.4102,2.4107,346900001.0
2007-09-12 10:39:00,2.4107,2.4107,2.4105,2.4106,129600000.0
2007-09-12 10:40:00,2.4107,2.4111,2.4106,2.411,478099999.0
2007-09-12 10:41:00,2.411,2.4114,2.4109,2.4112,432800000.0
2007-09-12 10:42:00,2.4112,2.4115,2.4112,2.4113,518999999.0
2007-09-12 10:43:00,2.4112,2.4118,2.4112,2.4118,1602700008.0
2007-09-12 10:44:00,2.4118,2.4122,2.4116,2.4117,1089400001.0
2007-09-12 10:45:00,2.4117,2.4121,2.4117,2.4121,927500000.0
2007-09-12 10:46:00,2.4121,2.4121,2.4118,2.4119,517599999.0
2007-09-12 10:47:00,2.4119,2.41235,2.4119,2.4123,617600000.0
2007-09-12 10:48:00,2.4123,2.4124,2.4118,2.4124,1737200001.0
2007-09-12 10:49:00,2.4124,2.4133,2.4123,2.4129,885900001.0
2007-09-12 10:50:00,2.4129,2.4129,2.4125,2.4127,913000001.0
2007-09-12 10:51:00,2.4127,2.4138,2.4126,2.4136,1597699996.0
2007-09-12 10:52:00,2.4136,2.4136,2.4125,2.4126,1336000008.0
2007-09-12 10:53:00,2.4125,2.4127,2.4118,2.412,694200000.0
2007-09-12 10:54:00,2.412,2.4121,2.4113,2.4116,788600000.0
2007-09-12 10:55:00,2.4116,2.4119,2.4113,2.4115,1417499998.0
2007-09-12 10:56:00,2.4115,2.4124,2.4115,2.4121,941199998.0
2007-09-12 10:57:00,2.4121,2.4123,2.41125,2.4117,845700000.0
2007-09-12 10:58:00,2.4117,2.4119,2.4114,2.4116,634300004.0
2007-09-12 10:59:00,2.4116,2.4116,2.4111,2.4115,880899999.0
2007-09-12 11:00:00,2.4114,2.412,2.4113,2.4114,808799997.0
2007-09-12 11:01:00,2.4113,2.4116,2.4108,2.4111,1432400005.0
2007-09-12 11:02:00,2.41115,2.4113,2.4107,2.41095,752700003.0
2007-09-12 11:03:00,2.41095,2.411,2.4104,2.4106,928099998.0
2007-09-12 11:04:00,2.4107,2.4108,2.4105,2.4106,851400000.0
2007-09-12 11:05:00,2.4106,2.4107,2.4104,2.4107,1323599999.0
2007-09-12 11:06:00,2.4107,2.4108,2.4105,2.4107,599199997.0
2007-09-12 11:07:00,2.4107,2.411,2.4107,2.4109,214400000.0
2007-09-12 11:08:00,2.4109,2.4112,2.4108,2.4111,735400000.0
2007-09-12 11:09:00,2.4111,2.4116,2.411,2.4116,755199996.0
2007-09-12 11:10:00,2.4116,2.412,2.4116,2.4118,888800000.0
2007-09-12 11:11:00,2.4118,2.412,2.4116,2.4117,847900000.0
2007-09-12 11:12:00,2.4117,2.4118,2.4111,2.4113,715800000.0
2007-09-12 11:13:00,2.4114,2.4115,2.411,2.4112,557700000.0
2007-09-12 11:14:00,2.4112,2.4113,2.411,2.4113,399700000.0
2007-09-12 11:15:00,2.41135,2.4114,2.411,2.411,288500000.0
2007-09-12 11:16:00,2.411,2.4111,2.4106,2.4109,747400000.0
2007-09-12 11:17:00,2.41095,2.4112,2.4108,2.4111,638500000.0
2007-09-12 11:18:00,2.4111,2.4112,2.4109,2.4111,1047100002.0
2007-09-12 11:19:00,2.4111,2.4114,2.4111,2.4114,343699999.0
2007-09-12 11:20:00,2.4114,2.4114,2.4109,2.4109,422200000.0
2007-09-12 11:21:00,2.411,2.4115,2.4109,2.4115,562600004.0
2007-09-12 11:22:00,2.4115,2.4116,2.4113,2.4113,512600003.0
2007-09-12 11:23:00,2.4113,2.4114,2.411,2.4111,1010800000.0
2007-09-12 11:24:00,2.4111,2.4112,2.4104,2.4108,336800000.0
2007-09-12 11:25:00,2.4108,2.411,2.4103,2.4108,911700007.0
2007-09-12 11:26:00,2.4108,2.4111,2.4107,2.4109,575099999.0
2007-09-12 11:27:00,2.4109,2.4115,2.4108,2.4113,979100008.0
2007-09-12 11:28:00,2.4113,2.4115,2.4111,2.4112,618300001.0
2007-09-12 11:29:00,2.4111,2.4112,2.4106,2.4107,733900000.0
2007-09-12 11:30:00,2.4101,2.4104,2.4098,2.4101,797899997.0
2007-09-12 11:31:00,2.4103,2.4107,2.4098,2.4098,797899997.0
2007-09-12 11:32:00,2.4097,2.4105,2.4097,2.4105,1155300004.0
2007-09-12 11:33:00,2.4105,2.4106,2.4101,2.4102,411800000.0
2007-09-12 11:34:00,2.4102,2.4103,2.41,2.41,436700000.0
2007-09-12 11:35:00,2.41,2.41,2.4098,2.41,528600000.0
2007-09-12 11:36:00,2.41,2.4102,2.4099,2.41,695200002.0
2007-09-12 11:37:00,2.41,2.4101,2.4098,2.4099,339100001.0
2007-09-12 11:38:00,2.40975,2.4101,2.4096,2.41,736299999.0
2007-09-12 11:39:00,2.41,2.4101,2.4099,2.4099,284000000.0
2007-09-12 11:40:00,2.4099,2.4102,2.4096,2.4099,870000003.0
2007-09-12 11:41:00,2.4099,2.41,2.4094,2.4097,605799998.0
2007-09-12 11:42:00,2.4097,2.4098,2.4093,2.40935,881399999.0
2007-09-12 11:43:00,2.4094,2.4097,2.4093,2.4094,965400003.0
2007-09-12 11:44:00,2.4094,2.4095,2.4089,2.4094,998200003.0
2007-09-12 11:45:00,2.4095,2.4099,2.4093,2.4098,601100000.0
2007-09-12 11:46:00,2.4098,2.4098,2.4095,2.4096,664800000.0
2007-09-12 11:47:00,2.4096,2.4096,2.4093,2.40945,306800000.0
2007-09-12 11:48:00,2.4095,2.4097,2.4092,2.4093,379600000.0
2007-09-12 11:49:00,2.4093,2.40955,2.4089,2.409,196800000.0
2007-09-12 11:50:00,2.409,2.4093,2.4082,2.4089,605000000.0
2007-09-12 11:51:00,2.4089,2.4092,2.40865,2.40875,678800001.0
2007-09-12 11:52:00,2.4088,2.4091,2.4086,2.4091,303200000.0
2007-09-12 11:53:00,2.4091,2.4095,2.409,2.4092,521500001.0
2007-09-12 11:54:00,2.4093,2.40935,2.409,2.409,386599999.0
2007-09-12 11:55:00,2.409,2.4092,2.4089,2.4089,557800004.0
2007-09-12 11:56:00,2.4089,2.409,2.4086,2.4088,350800000.0
2007-09-12 11:57:00,2.4088,2.409,2.4087,2.409,321100000.0
2007-09-12 11:58:00,2.409,2.409,2.4087,2.409,323600001.0
2007-09-12 11:59:00,2.409,2.4091,2.40885,2.4089,428800001.0
2007-09-12 12:00:00,2.4089,2.4095,2.4089,2.4091,438400000.0
2007-09-12 12:01:00,2.4091,2.4093,2.40905,2.4091,447300007.0
2007-09-12 12:02:00,2.409,2.4093,2.4089,2.4093,830699993.0
2007-09-12 12:03:00,2.4093,2.4093,2.4089,2.4091,345400000.0
2007-09-12 12:04:00,2.4091,2.4094,2.4088,2.4088,757700005.0
2007-09-12 12:05:00,2.40885,2.4091,2.40885,2.40905,238899999.0
2007-09-12 12:06:00,2.40905,2.4093,2.4088,2.409,785600002.0
2007-09-12 12:07:00,2.4091,2.4095,2.4089,2.4095,588899999.0
2007-09-12 12:08:00,2.4095,2.4095,2.4088,2.4089,603600000.0
2007-09-12 12:09:00,2.4089,2.4091,2.4088,2.4091,364000003.0
2007-09-12 12:10:00,2.4091,2.4091,2.4088,2.409,894400002.0
2007-09-12 12:11:00,2.409,2.409,2.4089,2.409,71600000.0
2007-09-12 12:12:00,2.409,2.4093,2.409,2.40915,562500001.0
2007-09-12 12:13:00,2.4092,2.4093,2.40905,2.4093,286300000.0
2007-09-12 12:14:00,2.4093,2.4094,2.4092,2.4093,733499998.0
2007-09-12 12:15:00,2.40925,2.4093,2.4092,2.4092,146800000.0
2007-09-12 12:16:00,2.4093,2.4093,2.4088,2.4089,527100003.0
2007-09-12 12:17:00,2.4089,2.4091,2.4089,2.4091,268800000.0
2007-09-12 12:18:00,2.4091,2.4091,2.4089,2.4091,301800000.0
2007-09-12 12:19:00,2.409,2.409,2.4088,2.4089,273200000.0
2007-09-12 12:20:00,2.4089,2.4091,2.4089,2.409,387900000.0
2007-09-12 12:21:00,2.409,2.4091,2.4087,2.4088,949400012.0
2007-09-12 12:22:00,2.4089,2.4089,2.4085,2.4086,362399997.0
2007-09-12 12:23:00,2.40845,2.4087,2.4082,2.4083,1002700002.0
2007-09-12 12:24:00,2.4083,2.4088,2.4082,2.4086,989300003.0
2007-09-12 12:25:00,2.4086,2.4089,2.4085,2.4089,454500005.0
2007-09-12 12:26:00,2.4089,2.4089,2.4084,2.4085,1223299999.0
2007-09-12 12:27:00,2.4085,2.4088,2.40835,2.4084,658100000.0
2007-09-12 12:28:00,2.4084,2.4085,2.4082,2.4083,281200000.0
2007-09-12 12:29:00,2.40835,2.4087,2.4081,2.4087,515700003.0
2007-09-12 12:30:00,2.4086,2.4088,2.4085,2.4086,275500000.0
2007-09-12 12:31:00,2.4086,2.4087,2.4083,2.4083,378500002.0
2007-09-12 12:32:00,2.4082,2.4086,2.4082,2.4085,478299997.0
2007-09-12 12:33:00,2.4085,2.4086,2.4077,2.40835,973100002.0
2007-09-12 12:34:00,2.40835,2.4091,2.40835,2.40895,462100000.0
2007-09-12 12:35:00,2.40895,2.4092,2.4089,2.409,602300000.0
2007-09-12 12:36:00,2.4091,2.4093,2.4087,2.4087,877100007.0
2007-09-12 12:37:00,2.4087,2.409,2.4084,2.4086,860900001.0
2007-09-12 12:38:00,2.4086,2.4089,2.4082,2.4087,1029500006.0
2007-09-12 12:39:00,2.4087,2.4091,2.4085,2.409,752499998.0
2007-09-12 12:40:00,2.409,2.4092,2.4088,2.409,1108399994.0
2007-09-12 12:41:00,2.4089,2.4092,2.4088,2.409,699400003.0
2007-09-12 12:42:00,2.4089,2.409,2.4086,2.4088,1051800006.0
2007-09-12 12:43:00,2.4088,2.4089,2.40815,2.4086,929700004.0
2007-09-12 12:44:00,2.4086,2.409,2.4085,2.4089,1264000006.0
2007-09-12 12:45:00,2.4089,2.4089,2.4083,2.4083,1284300000.0
2007-09-12 12:46:00,2.4083,2.4085,2.408,2.4081,896099999.0
2007-09-12 12:47:00,2.4081,2.4082,2.4076,2.4078,571000002.0
2007-09-12 12:48:00,2.4078,2.4079,2.4067,2.4069,498500000.0
2007-09-12 12:49:00,2.4069,2.4069,2.4062,2.4063,1049099999.0
2007-09-12 12:50:00,2.4063,2.4066,2.4061,2.4062,850400000.0
2007-09-12 12:51:00,2.4062,2.4063,2.4058,2.40605,1452199988.0
2007-09-12 12:52:00,2.4061,2.4065,2.406,2.4065,1163899999.0
2007-09-12 12:53:00,2.4063,2.4064,2.4061,2.4064,929499995.0
2007-09-12 12:54:00,2.40635,2.407,2.40635,2.4065,593900000.0
2007-09-12 12:55:00,2.4065,2.4068,2.4063,2.4067,958700001.0
2007-09-12 12:56:00,2.4067,2.4067,2.40625,2.40645,725700001.0
2007-09-12 12:57:00,2.40645,2.4066,2.4063,2.4066,282400000.0
2007-09-12 12:58:00,2.4066,2.4067,2.4064,2.4065,353800000.0
2007-09-12 12:59:00,2.4064,2.4065,2.4061,2.4065,713600000.0
2007-09-12 13:00:00,2.4065,2.4073,2.4062,2.4073,830499999.0
2007-09-12 13:01:00,2.4073,2.4081,2.4073,2.4078,790299999.0
2007-09-12 13:02:00,2.4078,2.408,2.4075,2.4076,756699999.0
2007-09-12 13:03:00,2.4076,2.4078,2.4071,2.4072,1136000000.0
2007-09-12 13:04:00,2.4072,2.4077,2.4072,2.4077,687000000.0
2007-09-12 13:05:00,2.4077,2.4077,2.40725,2.4074,294499998.0
2007-09-12 13:06:00,2.4074,2.4077,2.4074,2.4077,255600000.0
2007-09-12 13:07:00,2.4078,2.408,2.4072,2.40735,880499998.0
2007-09-12 13:08:00,2.4074,2.4075,2.40705,2.4071,564000003.0
2007-09-12 13:09:00,2.4071,2.4072,2.4068,2.407,409600000.0
2007-09-12 13:10:00,2.407,2.4073,2.40645,2.4066,937400000.0
2007-09-12 13:11:00,2.4066,2.4069,2.4065,2.4068,595099992.0
2007-09-12 13:12:00,2.4068,2.407,2.4063,2.4063,1038099998.0
2007-09-12 13:13:00,2.4063,2.4068,2.4059,2.406,1882200007.0
2007-09-12 13:14:00,2.406,2.4061,2.40565,2.4058,1165800002.0
2007-09-12 13:15:00,2.4058,2.406,2.4052,2.4052,1270499997.0
2007-09-12 13:16:00,2.40525,2.4053,2.4049,2.4052,1538799993.0
2007-09-12 13:17:00,2.4052,2.40555,2.405,2.4054,801800004.0
2007-09-12 13:18:00,2.40535,2.4055,2.4052,2.4054,957000002.0
2007-09-12 13:19:00,2.4054,2.4059,2.4053,2.4054,929800000.0
2007-09-12 13:20:00,2.4055,2.4055,2.4052,2.4053,767400004.0
2007-09-12 13:21:00,2.4053,2.4054,2.4049,2.4051,1360300006.0
2007-09-12 13:22:00,2.405,2.4054,2.4049,2.4053,893399995.0
2007-09-12 13:23:00,2.4053,2.4053,2.4047,2.4049,1297100000.0
2007-09-12 13:24:00,2.4049,2.4064,2.4049,2.4061,1875999994.0
2007-09-12 13:25:00,2.4061,2.4061,2.4053,2.4055,1235799998.0
2007-09-12 13:26:00,2.4055,2.4056,2.4053,2.4054,837000003.0
2007-09-12 13:27:00,2.4054,2.4055,2.4049,2.4049,693600002.0
2007-09-12 13:28:00,2.4049,2.4052,2.4048,2.4052,548700005.0
2007-09-12 13:29:00,2.4052,2.4054,2.4049,2.4052,932200001.0
2007-09-12 13:30:00,2.4053,2.4054,2.405,2.405,531000002.0
2007-09-12 13:31:00,2.405,2.4057,2.405,2.4054,1142599999.0
2007-09-12 13:32:00,2.4054,2.4055,2.405,2.4052,525500000.0
2007-09-12 13:33:00,2.4051,2.4055,2.4051,2.4053,1030200000.0
2007-09-12 13:34:00,2.4053,2.4054,2.405,2.4053,1416400010.0
2007-09-12 13:35:00,2.4053,2.406,2.4053,2.4058,888199998.0
2007-09-12 13:36:00,2.40575,2.4062,2.4056,2.4059,619000000.0
2007-09-12 13:37:00,2.4059,2.4061,2.4053,2.4056,705800000.0
2007-09-12 13:38:00,2.4056,2.406,2.4053,2.4057,1012900000.0
2007-09-12 13:39:00,2.4057,2.4062,2.4057,2.4062,1056900000.0
2007-09-12 13:40:00,2.4062,2.4064,2.4061,2.4064,592599998.0
2007-09-12 13:41:00,2.4064,2.4065,2.4061,2.4061,603400001.0
2007-09-12 13:42:00,2.4061,2.4061,2.4051,2.4054,480099999.0
2007-09-12 13:43:00,2.4052,2.4056,2.4052,2.4053,586600001.0
2007-09-12 13:44:00,2.4054,2.4055,2.4052,2.4053,512700002.0
2007-09-12 13:45:00,2.4054,2.4056,2.4053,2.4055,365099999.0
2007-09-12 13:46:00,2.4056,2.4057,2.405,2.4051,1034400003.0
2007-09-12 13:47:00,2.4051,2.4052,2.405,2.4051,904000000.0
2007-09-12 13:48:00,2.4051,2.4053,2.4037,2.404,1360800001.0
2007-09-12 13:49:00,2.404,2.4041,2.4029,2.4035,1298200001.0
2007-09-12 13:50:00,2.4035,2.4036,2.4032,2.4032,445400002.0
2007-09-12 13:51:00,2.4032,2.4032,2.4025,2.4027,663900001.0
2007-09-12 13:52:00,2.4027,2.4032,2.4025,2.4029,621999999.0
2007-09-12 13:53:00,2.403,2.403,2.4021,2.4022,1661899999.0
2007-09-12 13:54:00,2.40215,2.4023,2.4008,2.4017,1410899996.0
2007-09-12 13:55:00,2.4016,2.4021,2.40145,2.4017,1439999998.0
2007-09-12 13:56:00,2.4016,2.4024,2.4016,2.4023,1561399998.0
2007-09-12 13:57:00,2.4023,2.4024,2.402,2.4022,991300009.0
2007-09-12 13:58:00,2.4022,2.4025,2.4022,2.4022,759600000.0
2007-09-12 13:59:00,2.4022,2.4026,2.40205,2.40205,535700000.0
2007-09-12 14:00:00,2.402,2.402,2.4006,2.4007,1124600000.0
2007-09-12 14:01:00,2.4007,2.4007,2.3995,2.4002,667400000.0
2007-09-12 14:02:00,2.4001,2.4007,2.4,2.4007,776900002.0
2007-09-12 14:03:00,2.4007,2.4015,2.4007,2.401,953500000.0
2007-09-12 14:04:00,2.401,2.4012,2.4008,2.4009,1047300001.0
2007-09-12 14:05:00,2.401,2.401,2.4007,2.4009,767999999.0
2007-09-12 14:06:00,2.4009,2.4012,2.40035,2.4004,1399199995.0
2007-09-12 14:07:00,2.4004,2.40045,2.4,2.4002,1633500008.0
2007-09-12 14:08:00,2.4002,2.4003,2.3997,2.3998,796900000.0
2007-09-12 14:09:00,2.4,2.4007,2.3998,2.4004,377500000.0
2007-09-12 14:10:00,2.4004,2.4007,2.4003,2.4004,472200000.0
2007-09-12 14:11:00,2.4004,2.4008,2.4002,2.4007,1195200004.0
2007-09-12 14:12:00,2.4008,2.401,2.4005,2.4009,1194100001.0
2007-09-12 14:13:00,2.4009,2.4015,2.4005,2.40135,1218199999.0
2007-09-12 14:14:00,2.4014,2.4019,2.4012,2.4018,1258099992.0
2007-09-12 14:15:00,2.4018,2.4018,2.4013,2.4014,524700000.0
2007-09-12 14:16:00,2.4014,2.4017,2.4014,2.4017,252400000.0
2007-09-12 14:17:00,2.4022,2.4027,2.402,2.4022,380699999.0
2007-09-12 14:18:00,2.40225,2.4025,2.4022,2.4023,758099999.0
2007-09-12 14:19:00,2.4021,2.4027,2.4021,2.4021,1820600010.0
2007-09-12 14:20:00,2.402,2.4024,2.4017,2.4018,1731699998.0
2007-09-12 14:21:00,2.4017,2.4024,2.4016,2.4023,903399992.0
2007-09-12 14:22:00,2.4023,2.4026,2.4018,2.40205,1251599999.0
2007-09-12 14:23:00,2.4021,2.4022,2.4016,2.402,841100003.0
2007-09-12 14:24:00,2.402,2.40205,2.4016,2.40185,687599999.0
2007-09-12 14:25:00,2.4018,2.402,2.4012,2.4013,444000000.0
2007-09-12 14:26:00,2.4013,2.4015,2.4011,2.4013,1066100001.0
2007-09-12 14:27:00,2.4012,2.4013,2.401,2.4013,1156500006.0
2007-09-12 14:28:00,2.4013,2.4015,2.4011,2.4013,835600001.0
2007-09-12 14:29:00,2.4013,2.4027,2.4013,2.4024,1001499998.0
2007-09-12 14:30:00,2.4024,2.4027,2.4022,2.4025,1026400001.0
2007-09-12 14:31:00,2.4025,2.4026,2.40215,2.4023,1286399996.0
2007-09-12 14:32:00,2.4023,2.4025,2.4022,2.4025,512100001.0
2007-09-12 14:33:00,2.4025,2.4029,2.4023,2.4029,861999999.0
2007-09-12 14:34:00,2.4028,2.403,2.4025,2.4027,1107199996.0
2007-09-12 14:35:00,2.4026,2.4027,2.4023,2.4026,1044499992.0
2007-09-12 14:36:00,2.4026,2.403,2.4026,2.403,1608899998.0
2007-09-12 14:37:00,2.403,2.403,2.40275,2.4029,983300002.0
2007-09-12 14:38:00,2.4029,2.4031,2.4027,2.40295,1380599992.0
2007-09-12 14:39:00,2.403,2.4035,2.4029,2.4035,1025699993.0
2007-09-12 14:40:00,2.4035,2.4036,2.4032,2.4033,734800000.0
2007-09-12 14:41:00,2.4033,2.4033,2.403,2.4031,753200000.0
2007-09-12 14:42:00,2.4031,2.4034,2.4029,2.4034,680300000.0
2007-09-12 14:43:00,2.4034,2.40365,2.4034,2.40355,861000002.0
2007-09-12 14:44:00,2.40355,2.4037,2.4033,2.4034,814600000.0
2007-09-12 14:45:00,2.4035,2.4038,2.4034,2.4036,1065899995.0
2007-09-12 14:46:00,2.4037,2.4044,2.4036,2.4042,1052600001.0
2007-09-12 14:47:00,2.4042,2.4042,2.4036,2.4036,1063300003.0
2007-09-12 14:48:00,2.4036,2.4038,2.4034,2.4035,818600000.0
2007-09-12 14:49:00,2.4035,2.4038,2.4035,2.4035,907399996.0
2007-09-12 14:50:00,2.4037,2.404,2.4035,2.404,816100003.0
2007-09-12 14:51:00,2.404,2.4041,2.4036,2.4038,959999997.0
2007-09-12 14:52:00,2.4039,2.4044,2.4037,2.4043,790100002.0
2007-09-12 14:53:00,2.4043,2.4047,2.404,2.4045,657200003.0
2007-09-12 14:54:00,2.4044,2.4045,2.4041,2.4041,864300004.0
2007-09-12 14:55:00,2.4041,2.4045,2.4038,2.4043,965699995.0
2007-09-12 14:56:00,2.4043,2.405,2.4042,2.4044,856600002.0
2007-09-12 14:57:00,2.4045,2.4046,2.4042,2.4043,604000000.0
2007-09-12 14:58:00,2.4043,2.4045,2.4041,2.4043,1130699997.0
2007-09-12 14:59:00,2.4043,2.4045,2.4041,2.4042,932599995.0
2007-09-12 15:00:00,2.4042,2.4046,2.4041,2.4045,1094800003.0
2007-09-12 15:01:00,2.4044,2.40465,2.4041,2.4044,1578500001.0
2007-09-12 15:02:00,2.4042,2.4043,2.4037,2.4042,922800003.0
2007-09-12 15:03:00,2.4042,2.4042,2.4039,2.4041,607800001.0
2007-09-12 15:04:00,2.404,2.4045,2.404,2.4044,873800002.0
2007-09-12 15:05:00,2.4044,2.4045,2.4041,2.4044,1062800000.0
2007-09-12 15:06:00,2.4044,2.4046,2.4044,2.40445,802800002.0
2007-09-12 15:07:00,2.40445,2.4045,2.4043,2.4044,1100000002.0
2007-09-12 15:08:00,2.4044,2.40465,2.4044,2.4045,713900000.0
2007-09-12 15:09:00,2.4045,2.4046,2.4042,2.4046,821099996.0
2007-09-12 15:10:00,2.4045,2.4046,2.4043,2.4045,1097900002.0
2007-09-12 15:11:00,2.4045,2.4052,2.4043,2.40515,795799998.0
2007-09-12 15:12:00,2.40505,2.4052,2.4049,2.4049,1228200000.0
2007-09-12 15:13:00,2.40495,2.4052,2.4049,2.4051,1094299999.0
2007-09-12 15:14:00,2.4052,2.4053,2.4049,2.405,503899998.0
2007-09-12 15:15:00,2.405,2.4051,2.4045,2.4049,1183099992.0
2007-09-12 15:16:00,2.4048,2.4051,2.4048,2.4049,959400000.0
2007-09-12 15:17:00,2.4049,2.4051,2.4048,2.4049,881900003.0
2007-09-12 15:18:00,2.4049,2.4051,2.4047,2.4048,562599998.0
2007-09-12 15:19:00,2.4048,2.4054,2.4048,2.4054,725100001.0
2007-09-12 15:20:00,2.4054,2.4056,2.4051,2.4053,1018300000.0
2007-09-12 15:21:00,2.40525,2.4055,2.40525,2.4055,329800000.0
2007-09-12 15:22:00,2.4055,2.4055,2.40505,2.4052,266500000.0
2007-09-12 15:23:00,2.4052,2.4057,2.40515,2.4056,531499999.0
2007-09-12 15:24:00,2.4056,2.406,2.4055,2.40595,504499999.0
2007-09-12 15:25:00,2.4061,2.4062,2.40555,2.40565,726800003.0
2007-09-12 15:26:00,2.4057,2.406,2.4054,2.4056,894300002.0
2007-09-12 15:27:00,2.4056,2.4058,2.4053,2.4055,670900002.0
2007-09-12 15:28:00,2.4054,2.4057,2.4053,2.4055,1074600001.0
2007-09-12 15:29:00,2.4056,2.4059,2.4054,2.4055,800500001.0
2007-09-12 15:30:00,2.4054,2.4058,2.4054,2.4056,616100000.0
2007-09-12 15:31:00,2.4055,2.4061,2.4055,2.4061,728900000.0
2007-09-12 15:32:00,2.4061,2.4065,2.4059,2.40605,1080999997.0
2007-09-12 15:33:00,2.40605,2.4061,2.4058,2.4058,710500000.0
2007-09-12 15:34:00,2.4058,2.4058,2.4054,2.4055,378200000.0
2007-09-12 15:35:00,2.4055,2.4055,2.4053,2.4053,938799999.0
2007-09-12 15:36:00,2.4053,2.4055,2.4049,2.4051,654100000.0
2007-09-12 15:37:00,2.40495,2.4051,2.4046,2.4046,628899997.0
2007-09-12 15:38:00,2.4046,2.405,2.4045,2.4049,688999999.0
2007-09-12 15:39:00,2.40495,2.4051,2.4048,2.4049,782300005.0
2007-09-12 15:40:00,2.4049,2.4051,2.4048,2.405,271500000.0
2007-09-12 15:41:00,2.405,2.4051,2.4047,2.4048,614200000.0
2007-09-12 15:42:00,2.4048,2.4051,2.4046,2.405,531000003.0
2007-09-12 15:43:00,2.405,2.4056,2.405,2.4056,483100000.0
2007-09-12 15:44:00,2.4056,2.4056,2.40485,2.405,415100000.0
2007-09-12 15:45:00,2.4049,2.4057,2.4049,2.4054,613600003.0
2007-09-12 15:46:00,2.4054,2.406,2.4053,2.4056,806200003.0
2007-09-12 15:47:00,2.4056,2.406,2.4054,2.4057,666400002.0
2007-09-12 15:48:00,2.4057,2.40575,2.4056,2.40565,329700000.0
2007-09-12 15:49:00,2.4056,2.4059,2.4056,2.4057,453100000.0
2007-09-12 15:50:00,2.4057,2.4062,2.4057,2.4062,527700001.0
2007-09-12 15:51:00,2.4062,2.4064,2.4059,2.4059,693500000.0
2007-09-12 15:52:00,2.4059,2.4062,2.4059,2.4059,728200002.0
2007-09-12 15:53:00,2.406,2.40615,2.4059,2.4061,273300000.0
2007-09-12 15:54:00,2.40605,2.4063,2.4059,2.406,300500000.0
2007-09-12 15:55:00,2.406,2.4062,2.4058,2.4059,526600004.0
2007-09-12 15:56:00,2.4059,2.406,2.4058,2.4059,399399999.0
2007-09-12 15:57:00,2.4059,2.4059,2.4057,2.4059,239599997.0
2007-09-12 15:58:00,2.4059,2.4059,2.4057,2.4057,813300003.0
2007-09-12 15:59:00,2.4057,2.4057,2.4055,2.4056,770900000.0
2007-09-12 16:00:00,2.40555,2.4057,2.4053,2.4057,923099993.0
2007-09-12 16:01:00,2.4057,2.4058,2.4052,2.4053,1120799990.0
2007-09-12 16:02:00,2.4053,2.4055,2.4049,2.4049,448700000.0
2007-09-12 16:03:00,2.4049,2.4056,2.4047,2.4055,528900003.0
2007-09-12 16:04:00,2.4055,2.4062,2.4053,2.4061,895699997.0
2007-09-12 16:05:00,2.406,2.4062,2.4056,2.4059,387800000.0
2007-09-12 16:06:00,2.4059,2.406,2.4057,2.4059,554000003.0
2007-09-12 16:07:00,2.4058,2.4062,2.4058,2.4062,827099999.0
2007-09-12 16:08:00,2.4062,2.4069,2.4061,2.4068,1686599989.0
2007-09-12 16:09:00,2.4067,2.40725,2.40625,2.4065,1739600001.0
2007-09-12 16:10:00,2.4064,2.4066,2.4058,2.406,761400000.0
2007-09-12 16:11:00,2.406,2.4064,2.4059,2.4062,674699998.0
2007-09-12 16:12:00,2.4062,2.4068,2.4061,2.4064,874900001.0
2007-09-12 16:13:00,2.4064,2.40655,2.40625,2.40655,1025699997.0
2007-09-12 16:14:00,2.40655,2.4071,2.4063,2.4066,694600000.0
2007-09-12 16:15:00,2.4066,2.4066,2.4062,2.4063,772600000.0
2007-09-12 16:16:00,2.4063,2.40635,2.4057,2.4057,704600001.0
2007-09-12 16:17:00,2.4059,2.4059,2.4049,2.4052,827400004.0
2007-09-12 16:18:00,2.4052,2.4053,2.405,2.4052,445900001.0
2007-09-12 16:19:00,2.4052,2.4055,2.4051,2.4052,1295199999.0
2007-09-12 16:20:00,2.4053,2.4057,2.4052,2.4057,761999997.0
2007-09-12 16:21:00,2.40555,2.40565,2.4053,2.4054,716100005.0
2007-09-12 16:22:00,2.4054,2.4058,2.4054,2.40575,253900000.0
2007-09-12 16:23:00,2.4057,2.40575,2.4054,2.4055,801600002.0
2007-09-12 16:24:00,2.4056,2.406,2.4055,2.4057,1048299999.0
2007-09-12 16:25:00,2.4058,2.4059,2.4056,2.4059,901299993.0
2007-09-12 16:26:00,2.4059,2.4062,2.4057,2.4058,1084899999.0
2007-09-12 16:27:00,2.4058,2.406,2.4056,2.4057,892699999.0
2007-09-12 16:28:00,2.4057,2.406,2.4055,2.4059,503999998.0
2007-09-12 16:29:00,2.4059,2.406,2.4056,2.406,265900000.0
2007-09-12 16:30:00,2.406,2.4063,2.4058,2.40605,554800001.0
2007-09-12 16:31:00,2.40605,2.4068,2.4059,2.4065,904599998.0
2007-09-12 16:32:00,2.4064,2.4066,2.4062,2.4064,651099999.0
2007-09-12 16:33:00,2.4063,2.4064,2.4057,2.4058,1017499991.0
2007-09-12 16:34:00,2.4058,2.4064,2.4058,2.40605,655900003.0
2007-09-12 16:35:00,2.4061,2.4063,2.4059,2.4061,415699999.0
2007-09-12 16:36:00,2.40615,2.4064,2.406,2.406,755799997.0
2007-09-12 16:37:00,2.4061,2.4063,2.4059,2.4062,1237100005.0
2007-09-12 16:38:00,2.4062,2.4062,2.4057,2.4061,610200002.0
2007-09-12 16:39:00,2.4061,2.4064,2.406,2.4062,598800002.0
2007-09-12 16:40:00,2.4062,2.40655,2.406,2.4061,915400002.0
2007-09-12 16:41:00,2.4061,2.40645,2.4059,2.406,729600000.0
2007-09-12 16:42:00,2.406,2.4061,2.4056,2.4058,468300001.0
2007-09-12 16:43:00,2.4057,2.4058,2.4053,2.4056,339800000.0
2007-09-12 16:44:00,2.4056,2.4059,2.4054,2.4056,1002699995.0
2007-09-12 16:45:00,2.4056,2.4059,2.40535,2.40545,703000001.0
2007-09-12 16:46:00,2.4054,2.4057,2.4054,2.4055,537300000.0
2007-09-12 16:47:00,2.4055,2.4058,2.4054,2.4056,1158199995.0
2007-09-12 16:48:00,2.4056,2.4057,2.4044,2.4045,1405799993.0
2007-09-12 16:49:00,2.40455,2.40455,2.4041,2.4042,902599993.0
2007-09-12 16:50:00,2.4042,2.4045,2.404,2.404,360999997.0
2007-09-12 16:51:00,2.404,2.4049,2.4037,2.4048,1271499995.0
2007-09-12 16:52:00,2.4048,2.4048,2.4042,2.40455,774499998.0
2007-09-12 16:53:00,2.40455,2.4048,2.4044,2.4046,864800003.0
2007-09-12 16:54:00,2.4046,2.4049,2.40455,2.40455,1023099995.0
2007-09-12 16:55:00,2.4045,2.4049,2.4043,2.4046,1122099998.0
2007-09-12 16:56:00,2.4046,2.4047,2.4042,2.4046,553799999.0
2007-09-12 16:57:00,2.4046,2.4049,2.4046,2.4047,535900000.0
2007-09-12 16:58:00,2.4047,2.4051,2.4047,2.4049,423899999.0
2007-09-12 16:59:00,2.4048,2.4053,2.4047,2.4052,610100000.0
2007-09-12 17:00:00,2.4052,2.4055,2.4048,2.405,993599999.0
2007-09-12 17:01:00,2.405,2.4052,2.4047,2.40505,603000000.0
2007-09-12 17:02:00,2.40505,2.4051,2.4046,2.4046,852400000.0
2007-09-12 17:03:00,2.4046,2.4049,2.40445,2.40455,567599999.0
2007-09-12 17:04:00,2.40455,2.40485,2.40455,2.4048,365500000.0
2007-09-12 17:05:00,2.4048,2.4049,2.4045,2.4046,630300000.0
2007-09-12 17:06:00,2.4047,2.4053,2.4046,2.40515,709099999.0
2007-09-12 17:07:00,2.40515,2.4054,2.405,2.40505,737000000.0
2007-09-12 17:08:00,2.4051,2.40545,2.405,2.4054,681900000.0
2007-09-12 17:09:00,2.4054,2.4055,2.4051,2.40535,262400000.0
2007-09-12 17:10:00,2.4053,2.4056,2.4052,2.4053,1239500006.0
2007-09-12 17:11:00,2.4054,2.4055,2.4051,2.4055,990400003.0
2007-09-12 17:12:00,2.4055,2.406,2.4054,2.4055,754599998.0
2007-09-12 17:13:00,2.4056,2.4059,2.4055,2.4059,942900000.0
2007-09-12 17:14:00,2.4059,2.4063,2.4058,2.406,658800000.0
2007-09-12 17:15:00,2.406,2.40615,2.4055,2.4055,1312499999.0
2007-09-12 17:16:00,2.4055,2.4066,2.4055,2.4065,1005899999.0
2007-09-12 17:17:00,2.4065,2.4068,2.4064,2.4066,438800000.0
2007-09-12 17:18:00,2.4066,2.4072,2.4063,2.4072,879699997.0
2007-09-12 17:19:00,2.4071,2.4078,2.407,2.4072,1188600001.0
2007-09-12 17:20:00,2.40725,2.4075,2.4069,2.4072,1160199995.0
2007-09-12 17:21:00,2.4071,2.40745,2.4071,2.4074,413500000.0
2007-09-12 17:22:00,2.4074,2.4074,2.4069,2.407,966199997.0
2007-09-12 17:23:00,2.4069,2.4072,2.4066,2.4066,980599998.0
2007-09-12 17:24:00,2.4066,2.4069,2.4064,2.4068,977099998.0
2007-09-12 17:25:00,2.4068,2.4071,2.4066,2.4069,1220899992.0
2007-09-12 17:26:00,2.4069,2.4069,2.40625,2.4064,714899998.0
2007-09-12 17:27:00,2.4065,2.4066,2.4061,2.4065,395899999.0
2007-09-12 17:28:00,2.4064,2.4073,2.4062,2.407,669400000.0
2007-09-12 17:29:00,2.4069,2.4074,2.4065,2.4068,843300000.0
2007-09-12 17:30:00,2.4068,2.4072,2.4066,2.4069,567600000.0
2007-09-12 17:31:00,2.4069,2.4073,2.4066,2.4072,903999998.0
2007-09-12 17:32:00,2.4072,2.4074,2.4065,2.4067,864899998.0
2007-09-12 17:33:00,2.4067,2.4073,2.4065,2.40705,873400002.0
2007-09-12 17:34:00,2.40705,2.4072,2.4066,2.4066,694900000.0
2007-09-12 17:35:00,2.40655,2.4068,2.4065,2.40655,677800000.0
2007-09-12 17:36:00,2.40655,2.4072,2.4064,2.407,443799999.0
2007-09-12 17:37:00,2.407,2.407,2.4065,2.4066,497200000.0
2007-09-12 17:38:00,2.4066,2.4067,2.40645,2.4066,424400000.0
2007-09-12 17:39:00,2.4066,2.4068,2.4063,2.4064,856000001.0
2007-09-12 17:40:00,2.4064,2.4064,2.406,2.4062,562000000.0
2007-09-12 17:41:00,2.4062,2.4062,2.4056,2.406,1241300002.0
2007-09-12 17:42:00,2.406,2.4066,2.4057,2.4061,1247199997.0
2007-09-12 17:43:00,2.40615,2.4064,2.4059,2.4064,487900000.0
2007-09-12 17:44:00,2.40635,2.4067,2.40635,2.4067,955100002.0
2007-09-12 17:45:00,2.4066,2.40675,2.406,2.4062,487200000.0
2007-09-12 17:46:00,2.4062,2.4064,2.406,2.4061,538800000.0
2007-09-12 17:47:00,2.4061,2.4065,2.4061,2.4065,408600005.0
2007-09-12 17:48:00,2.4064,2.4065,2.4059,2.4061,619600000.0
2007-09-12 17:49:00,2.4061,2.4062,2.4058,2.406,516000000.0
2007-09-12 17:50:00,2.406,2.4062,2.4058,2.40585,285300000.0
2007-09-12 17:51:00,2.40585,2.40615,2.4058,2.40615,431400002.0
2007-09-12 17:52:00,2.40615,2.4063,2.4058,2.40615,471099999.0
2007-09-12 17:53:00,2.40615,2.40615,2.4058,2.4058,483600002.0
2007-09-12 17:54:00,2.4058,2.4067,2.4057,2.4062,1281099997.0
2007-09-12 17:55:00,2.4062,2.4068,2.4062,2.4067,1541100006.0
2007-09-12 17:56:00,2.4067,2.4067,2.406,2.4065,1001000001.0
2007-09-12 17:57:00,2.4065,2.4065,2.40555,2.4058,1156299999.0
2007-09-12 17:58:00,2.4058,2.406,2.4051,2.4053,891999997.0
2007-09-12 17:59:00,2.4054,2.4059,2.4053,2.4058,1014799999.0
2007-09-12 18:00:00,2.4057,2.4058,2.405,2.4052,707000000.0
2007-09-12 18:01:00,2.40525,2.40545,2.4051,2.40545,579800001.0
2007-09-12 18:02:00,2.4054,2.4058,2.4052,2.4055,567200000.0
2007-09-12 18:03:00,2.4054,2.4057,2.4051,2.4055,1389199999.0
2007-09-12 18:04:00,2.4054,2.4057,2.405,2.4056,1195900000.0
2007-09-12 18:05:00,2.40555,2.4056,2.4049,2.4055,638500000.0
2007-09-12 18:06:00,2.4055,2.4059,2.4052,2.4059,635900001.0
2007-09-12 18:07:00,2.4059,2.406,2.4056,2.4057,1101099997.0
2007-09-12 18:08:00,2.4057,2.4066,2.40565,2.4064,1235800002.0
2007-09-12 18:09:00,2.4064,2.4066,2.4061,2.4063,531199999.0
2007-09-12 18:10:00,2.4063,2.4066,2.4062,2.4065,509000000.0
2007-09-12 18:11:00,2.4064,2.4064,2.4055,2.4058,726400003.0
2007-09-12 18:12:00,2.4059,2.4069,2.4058,2.4065,868799996.0
2007-09-12 18:13:00,2.4065,2.407,2.4065,2.40655,1161900000.0
2007-09-12 18:14:00,2.40655,2.4068,2.4065,2.40665,751200005.0
2007-09-12 18:15:00,2.40665,2.4067,2.4062,2.4062,1364900002.0
2007-09-12 18:16:00,2.4062,2.4063,2.4055,2.4055,737199999.0
2007-09-12 18:17:00,2.4055,2.4058,2.4055,2.4058,462000001.0
2007-09-12 18:18:00,2.4058,2.406,2.4057,2.4059,438600001.0
2007-09-12 18:19:00,2.4059,2.4061,2.40555,2.4061,483600000.0
2007-09-12 18:20:00,2.4061,2.4061,2.4054,2.4055,483000001.0
2007-09-12 18:21:00,2.4055,2.4057,2.40535,2.4056,289700001.0
2007-09-12 18:22:00,2.4056,2.4059,2.4055,2.4055,352700000.0
2007-09-12 18:23:00,2.4055,2.4055,2.4053,2.4054,197200000.0
2007-09-12 18:24:00,2.4054,2.40555,2.4053,2.4054,411900002.0
2007-09-12 18:25:00,2.4054,2.4055,2.40515,2.4055,266300000.0
2007-09-12 18:26:00,2.4055,2.40555,2.40525,2.4054,519199999.0
2007-09-12 18:27:00,2.4054,2.4055,2.4052,2.4054,338500000.0
2007-09-12 18:28:00,2.4054,2.4055,2.4049,2.40515,313899999.0
2007-09-12 18:29:00,2.4051,2.4051,2.40485,2.40485,126400000.0
2007-09-12 18:30:00,2.40485,2.405,2.4048,2.405,155600000.0
2007-09-12 18:31:00,2.405,2.4056,2.405,2.4055,199300000.0
2007-09-12 18:32:00,2.4055,2.4057,2.4055,2.4056,508800000.0
2007-09-12 18:33:00,2.4056,2.4057,2.4054,2.4057,282200000.0
2007-09-12 18:34:00,2.4057,2.4058,2.4054,2.4057,249100000.0
2007-09-12 18:35:00,2.4057,2.4063,2.4054,2.40605,600100000.0
2007-09-12 18:36:00,2.40605,2.40605,2.4058,2.406,179100000.0
2007-09-12 18:37:00,2.406,2.4064,2.4059,2.40635,406900000.0
2007-09-12 18:38:00,2.40635,2.40635,2.406,2.4063,197800000.0
2007-09-12 18:39:00,2.4061,2.4063,2.406,2.4063,455500000.0
2007-09-12 18:40:00,2.4062,2.4064,2.4061,2.4061,232700000.0
2007-09-12 18:41:00,2.4061,2.4062,2.4058,2.406,343100000.0
2007-09-12 18:42:00,2.4061,2.4061,2.4057,2.4061,208900000.0
2007-09-12 18:43:00,2.4061,2.4061,2.4058,2.4058,342600000.0
2007-09-12 18:44:00,2.4058,2.4059,2.4054,2.4055,222500000.0
2007-09-12 18:45:00,2.4055,2.4057,2.4053,2.4055,211999998.0
2007-09-12 18:46:00,2.40555,2.4059,2.4055,2.4055,561699998.0
2007-09-12 18:47:00,2.4056,2.4061,2.4054,2.406,640199999.0
2007-09-12 18:48:00,2.40595,2.4062,2.4058,2.4062,191600000.0
2007-09-12 18:49:00,2.4061,2.4062,2.406,2.4061,88000000.0
2007-09-12 18:50:00,2.4061,2.40615,2.4058,2.4059,278900000.0
2007-09-12 18:51:00,2.4059,2.4061,2.4056,2.4058,112800000.0
2007-09-12 18:52:00,2.4058,2.4061,2.4057,2.406,271400000.0
2007-09-12 18:53:00,2.406,2.406,2.4054,2.4054,397300002.0
2007-09-12 18:54:00,2.4054,2.4055,2.4052,2.4053,173400000.0
2007-09-12 18:55:00,2.4053,2.4057,2.4053,2.4056,182800001.0
2007-09-12 18:56:00,2.4056,2.4057,2.4053,2.4056,114800000.0
2007-09-12 18:57:00,2.4056,2.4059,2.4054,2.4057,507199999.0
2007-09-12 18:58:00,2.4057,2.4059,2.4057,2.4059,213600001.0
2007-09-12 18:59:00,2.4058,2.4059,2.4054,2.4055,329900001.0
2007-09-12 19:00:00,2.4055,2.4057,2.4055,2.4057,137000001.0
2007-09-12 19:01:00,2.4057,2.40635,2.4056,2.4063,411800000.0
2007-09-12 19:02:00,2.4063,2.4065,2.40615,2.4063,413500003.0
2007-09-12 19:03:00,2.4063,2.4063,2.40605,2.40605,116000000.0
2007-09-12 19:04:00,2.40605,2.4062,2.40605,2.4061,157300000.0
2007-09-12 19:05:00,2.4061,2.4062,2.4058,2.4059,548200006.0
2007-09-12 19:06:00,2.4059,2.40615,2.4057,2.4059,269400001.0
2007-09-12 19:07:00,2.40585,2.4059,2.4055,2.4056,168400000.0
2007-09-12 19:08:00,2.4056,2.4058,2.4056,2.4057,156100000.0
2007-09-12 19:09:00,2.4058,2.4059,2.4057,2.4059,70000000.0
2007-09-12 19:10:00,2.4059,2.4059,2.40575,2.4059,53600000.0
2007-09-12 19:11:00,2.4059,2.4059,2.4058,2.4058,83600000.0
2007-09-12 19:12:00,2.4058,2.4062,2.4058,2.406,149100000.0
2007-09-12 19:13:00,2.40605,2.4062,2.40605,2.4061,64000000.0
2007-09-12 19:14:00,2.4062,2.4063,2.40595,2.40615,134200000.0
2007-09-12 19:15:00,2.4061,2.40625,2.406,2.406,320800000.0
2007-09-12 19:16:00,2.406,2.40635,2.406,2.40625,97500000.0
2007-09-12 19:17:00,2.4063,2.4063,2.4062,2.4062,65600000.0
2007-09-12 19:18:00,2.4062,2.40625,2.406,2.406,28600000.0
2007-09-12 19:19:00,2.4063,2.4063,2.4056,2.40565,461700000.0
2007-09-12 19:20:00,2.4056,2.40565,2.405,2.4052,1115700004.0
2007-09-12 19:21:00,2.4052,2.4055,2.4047,2.4049,485099999.0
2007-09-12 19:22:00,2.4049,2.405,2.4046,2.4047,597200000.0
2007-09-12 19:23:00,2.4047,2.4049,2.4047,2.40485,214600000.0
2007-09-12 19:24:00,2.4048,2.405,2.4048,2.40485,197700000.0
2007-09-12 19:25:00,2.40485,2.405,2.4047,2.40475,384500001.0
2007-09-12 19:26:00,2.40475,2.4051,2.40475,2.405,170300000.0
2007-09-12 19:27:00,2.405,2.405,2.40485,2.40485,20000000.0
2007-09-12 19:28:00,2.40485,2.40535,2.40485,2.405,184400000.0
2007-09-12 19:29:00,2.405,2.4052,2.4049,2.4052,173400000.0
2007-09-12 19:30:00,2.4052,2.4058,2.4052,2.4056,185600000.0
2007-09-12 19:31:00,2.4056,2.4056,2.405,2.4053,108400000.0
2007-09-12 19:32:00,2.4053,2.4053,2.4049,2.405,305700000.0
2007-09-12 19:33:00,2.405,2.4051,2.405,2.405,38200000.0
2007-09-12 19:34:00,2.405,2.4053,2.405,2.40515,151500000.0
2007-09-12 19:35:00,2.40515,2.4052,2.40485,2.40485,227400000.0
2007-09-12 19:36:00,2.4048,2.405,2.4047,2.4049,210899999.0
2007-09-12 19:37:00,2.4049,2.4052,2.4048,2.4051,89600000.0
2007-09-12 19:38:00,2.4051,2.4051,2.40465,2.4048,175200000.0
2007-09-12 19:39:00,2.4048,2.4048,2.4045,2.4046,147600000.0
2007-09-12 19:40:00,2.4046,2.4047,2.4044,2.4045,155200000.0
2007-09-12 19:41:00,2.4045,2.40465,2.40435,2.4044,370800000.0
2007-09-12 19:42:00,2.4044,2.4046,2.4043,2.4046,178800000.0
2007-09-12 19:43:00,2.4047,2.4048,2.40465,2.40475,221200000.0
2007-09-12 19:44:00,2.40475,2.4048,2.4046,2.4047,243399999.0
2007-09-12 19:45:00,2.40485,2.4049,2.4046,2.4048,201700000.0
2007-09-12 19:46:00,2.4048,2.4049,2.4046,2.4046,282699999.0
2007-09-12 19:47:00,2.4047,2.4048,2.40455,2.4046,179200000.0
2007-09-12 19:48:00,2.4046,2.40475,2.4045,2.4046,290700000.0
2007-09-12 19:49:00,2.4046,2.4048,2.4044,2.4045,662899999.0
2007-09-12 19:50:00,2.4046,2.4047,2.4043,2.4047,248000000.0
2007-09-12 19:51:00,2.4047,2.4048,2.4044,2.4047,357200000.0
2007-09-12 19:52:00,2.4047,2.4047,2.4046,2.4046,325200000.0
2007-09-12 19:53:00,2.4046,2.40495,2.4046,2.40485,193600000.0
2007-09-12 19:54:00,2.40485,2.40495,2.40465,2.4047,124000000.0
2007-09-12 19:55:00,2.4047,2.4048,2.4046,2.40465,155200000.0
2007-09-12 19:56:00,2.40465,2.4048,2.40465,2.4047,188000000.0
2007-09-12 19:57:00,2.4047,2.4051,2.4046,2.4046,484200000.0
2007-09-12 19:58:00,2.4046,2.40465,2.4043,2.4043,533000000.0
2007-09-12 19:59:00,2.4043,2.40435,2.404,2.4042,349400000.0
2007-09-12 20:00:00,2.4042,2.4042,2.4037,2.40385,439600000.0
2007-09-12 20:01:00,2.40385,2.4043,2.4038,2.4043,346099999.0
2007-09-12 20:02:00,2.4042,2.4047,2.4041,2.4047,492499998.0
2007-09-12 20:03:00,2.40465,2.4053,2.40465,2.4052,1083799998.0
2007-09-12 20:04:00,2.4052,2.4054,2.4051,2.4052,565499997.0
2007-09-12 20:05:00,2.4052,2.4052,2.40465,2.40465,819400006.0
2007-09-12 20:06:00,2.4047,2.4047,2.4044,2.4044,547600001.0
2007-09-12 20:07:00,2.4045,2.4047,2.4045,2.4047,261000001.0
2007-09-12 20:08:00,2.4046,2.40495,2.4046,2.40485,263600001.0
2007-09-12 20:09:00,2.4049,2.40495,2.4048,2.4048,148000000.0
2007-09-12 20:10:00,2.4048,2.4051,2.4047,2.4049,780300000.0
2007-09-12 20:11:00,2.4049,2.4057,2.40485,2.4055,171500000.0
2007-09-12 20:12:00,2.4055,2.4057,2.4054,2.4055,114000000.0
2007-09-12 20:13:00,2.4055,2.4062,2.4055,2.406,216800005.0
2007-09-12 20:14:00,2.406,2.406,2.4055,2.4056,143600000.0
2007-09-12 20:15:00,2.40555,2.4056,2.40515,2.4052,281000000.0
2007-09-12 20:16:00,2.40515,2.4053,2.40505,2.40505,147600000.0
2007-09-12 20:17:00,2.40505,2.4052,2.4049,2.4051,273800001.0
2007-09-12 20:18:00,2.4051,2.4051,2.4049,2.405,148000000.0
2007-09-12 20:19:00,2.405,2.4053,2.405,2.4052,61600000.0
2007-09-12 20:20:00,2.4053,2.4054,2.40515,2.40515,109800000.0
2007-09-12 20:21:00,2.4053,2.40535,2.4048,2.405,404999998.0
2007-09-12 20:22:00,2.405,2.405,2.4049,2.4049,44000000.0
2007-09-12 20:23:00,2.4049,2.40495,2.4048,2.40495,74800000.0
2007-09-12 20:24:00,2.40495,2.405,2.4049,2.40495,42400000.0
2007-09-12 20:25:00,2.40495,2.40495,2.4049,2.4049,74400000.0
2007-09-12 20:26:00,2.4049,2.4052,2.40485,2.405,107400000.0
2007-09-12 20:27:00,2.4049,2.4049,2.4044,2.40455,269200000.0
2007-09-12 20:28:00,2.4045,2.4049,2.4044,2.4047,127200000.0
2007-09-12 20:29:00,2.4047,2.4048,2.4046,2.40475,112000000.0
2007-09-12 20:30:00,2.40475,2.40475,2.4045,2.4045,153600000.0
2007-09-12 20:31:00,2.4045,2.4047,2.4043,2.4047,129600000.0
2007-09-12 20:32:00,2.4047,2.4047,2.4046,2.4047,185200000.0
2007-09-12 20:33:00,2.4046,2.4049,2.4045,2.4048,112900000.0
2007-09-12 20:34:00,2.40475,2.405,2.4047,2.405,100400000.0
2007-09-12 20:35:00,2.4049,2.405,2.4049,2.4049,33200000.0
2007-09-12 20:36:00,2.4051,2.4051,2.4049,2.4049,117600000.0
2007-09-12 20:37:00,2.4049,2.4049,2.4048,2.40485,176700000.0
2007-09-12 20:38:00,2.4048,2.405,2.4047,2.40495,552000000.0
2007-09-12 20:39:00,2.405,2.4051,2.4049,2.405,86000000.0
2007-09-12 20:40:00,2.4051,2.4051,2.405,2.4051,92000000.0
2007-09-12 20:41:00,2.4051,2.4051,2.4048,2.4049,90000000.0
2007-09-12 20:42:00,2.40495,2.40495,2.4049,2.40495,22400000.0
2007-09-12 20:43:00,2.40495,2.40495,2.4046,2.4048,130200000.0
2007-09-12 20:44:00,2.40485,2.40485,2.4047,2.4047,28800000.0
2007-09-12 20:45:00,2.4047,2.405,2.40455,2.4049,246100000.0
2007-09-12 20:46:00,2.40485,2.40485,2.4046,2.4047,58200000.0
2007-09-12 20:47:00,2.4046,2.405,2.4046,2.4049,41900000.0
2007-09-12 20:48:00,2.4047,2.4048,2.4044,2.4046,280500000.0
2007-09-12 20:49:00,2.4047,2.405,2.40455,2.40485,263200000.0
2007-09-12 20:50:00,2.40485,2.4051,2.4048,2.405,217700000.0
2007-09-12 20:51:00,2.405,2.4051,2.405,2.40505,133700000.0
2007-09-12 20:52:00,2.40505,2.4052,2.40495,2.4052,290200000.0
2007-09-12 20:53:00,2.4052,2.4052,2.4051,2.4051,95600000.0
2007-09-12 20:54:00,2.4051,2.4051,2.405,2.405,140300000.0
2007-09-12 20:55:00,2.4051,2.4056,2.4051,2.4055,175200000.0
2007-09-12 20:56:00,2.4055,2.4055,2.4053,2.40545,115700000.0
2007-09-12 20:57:00,2.40545,2.4057,2.4054,2.4056,216900000.0
2007-09-12 20:58:00,2.4056,2.4057,2.40545,2.4055,268400000.0
2007-09-12 20:59:00,2.4055,2.4058,2.4052,2.4053,448699999.0
2007-09-12 21:00:00,2.4052,2.4054,2.405,2.405,333300000.0
2007-09-12 21:01:00,2.405,2.4054,2.405,2.4052,237400000.0
2007-09-12 21:02:00,2.4052,2.4053,2.4048,2.4053,353400000.0
2007-09-12 21:03:00,2.4051,2.4054,2.4049,2.4052,481099998.0
2007-09-12 21:04:00,2.4052,2.4052,2.4047,2.4052,673899995.0
2007-09-12 21:05:00,2.4052,2.4052,2.4049,2.405,235599999.0
2007-09-12 21:06:00,2.405,2.405,2.4049,2.405,177500000.0
2007-09-12 21:07:00,2.405,2.405,2.405,2.405,334000000.0
2007-09-12 21:08:00,2.405,2.4052,2.4048,2.4049,125900000.0
2007-09-12 21:09:00,2.405,2.4053,2.4049,2.405,472500000.0
2007-09-12 21:10:00,2.405,2.40515,2.4049,2.4051,650499999.0
2007-09-12 21:11:00,2.4051,2.4051,2.4048,2.4048,485000005.0
2007-09-12 21:12:00,2.405,2.4053,2.4049,2.4052,559400000.0
2007-09-12 21:13:00,2.4052,2.4056,2.4051,2.4052,607899995.0
2007-09-12 21:14:00,2.4052,2.40575,2.4051,2.40575,357400001.0
2007-09-12 21:15:00,2.4057,2.4057,2.405,2.40505,325000000.0
2007-09-12 21:16:00,2.40505,2.40525,2.405,2.4052,323000000.0
2007-09-12 21:17:00,2.40525,2.40525,2.4049,2.4049,314799999.0
2007-09-12 21:18:00,2.4049,2.4051,2.4049,2.4051,126500000.0
2007-09-12 21:19:00,2.4051,2.4052,2.405,2.4051,131600000.0
2007-09-12 21:20:00,2.40515,2.40515,2.4051,2.4051,16800000.0
2007-09-12 21:21:00,2.4052,2.4053,2.4052,2.4053,68800000.0
2007-09-12 21:22:00,2.4053,2.4053,2.40515,2.40515,91000000.0
2007-09-12 21:23:00,2.4052,2.4053,2.4051,2.4052,161700000.0
2007-09-12 21:24:00,2.4052,2.4054,2.4052,2.40535,216600000.0
2007-09-12 21:25:00,2.4055,2.4056,2.4055,2.4055,29600000.0
2007-09-12 21:26:00,2.4055,2.4061,2.4054,2.4057,442700000.0
2007-09-12 21:27:00,2.4057,2.406,2.4056,2.4058,175600001.0
2007-09-12 21:28:00,2.4058,2.4059,2.40575,2.4059,62400000.0
2007-09-12 21:29:00,2.4059,2.406,2.4057,2.406,288400000.0
2007-09-12 21:30:00,2.406,2.406,2.4057,2.4058,328800000.0
2007-09-12 21:31:00,2.40575,2.406,2.40565,2.4058,186499999.0
2007-09-12 21:32:00,2.4058,2.406,2.4057,2.406,323700000.0
2007-09-12 21:33:00,2.4059,2.4061,2.4059,2.406,271899999.0
2007-09-12 21:34:00,2.406,2.4061,2.4059,2.4061,288200000.0
2007-09-12 21:35:00,2.406,2.4066,2.406,2.4064,401599999.0
2007-09-12 21:36:00,2.4065,2.4065,2.4063,2.4063,348700000.0
2007-09-12 21:37:00,2.4063,2.4064,2.406,2.406,188800000.0
2007-09-12 21:38:00,2.4061,2.4061,2.406,2.406,267200006.0
2007-09-12 21:39:00,2.406,2.4061,2.4057,2.4059,226300000.0
2007-09-12 21:40:00,2.4059,2.4061,2.40565,2.40565,171700000.0
2007-09-12 21:41:00,2.40565,2.4058,2.4054,2.4058,214900000.0
2007-09-12 21:42:00,2.4056,2.406,2.4056,2.4057,301599999.0
2007-09-12 21:43:00,2.4057,2.4058,2.4057,2.4058,168300002.0
2007-09-12 21:44:00,2.4058,2.4058,2.4058,2.4058,76400000.0
2007-09-12 21:45:00,2.4058,2.4065,2.4058,2.4062,113100000.0
2007-09-12 21:46:00,2.4062,2.4064,2.4059,2.4063,255200000.0
2007-09-12 21:47:00,2.4062,2.4063,2.4061,2.4061,174100000.0
2007-09-12 21:48:00,2.4061,2.4063,2.4061,2.4063,306900000.0
2007-09-12 21:49:00,2.4062,2.4063,2.4059,2.4063,189000000.0
2007-09-12 21:50:00,2.4063,2.4063,2.4062,2.4062,53600000.0
2007-09-12 21:51:00,2.4062,2.4062,2.4061,2.4061,58700000.0
2007-09-12 21:52:00,2.4062,2.4062,2.406,2.406,115200000.0
2007-09-12 21:53:00,2.406,2.406,2.4059,2.406,222400001.0
2007-09-12 21:54:00,2.4058,2.4062,2.4058,2.4061,97400000.0
2007-09-12 21:55:00,2.4061,2.4063,2.406,2.4062,63600000.0
2007-09-12 21:56:00,2.4062,2.4062,2.4054,2.4055,209200000.0
2007-09-12 21:57:00,2.4055,2.4058,2.4054,2.4058,357900000.0
2007-09-12 21:58:00,2.4056,2.4058,2.4055,2.4056,217600000.0
2007-09-12 21:59:00,2.4056,2.4057,2.4054,2.4054,245200000.0
2007-09-12 22:00:00,2.4054,2.4055,2.4051,2.4054,192800000.0
2007-09-12 22:01:00,2.4052,2.4053,2.4052,2.4052,47600000.0
2007-09-12 22:02:00,2.4052,2.4056,2.4052,2.4054,259500000.0
2007-09-12 22:03:00,2.4054,2.4056,2.4052,2.4055,120000000.0
2007-09-12 22:04:00,2.4055,2.4056,2.4053,2.4056,148299999.0
2007-09-12 22:05:00,2.4056,2.4057,2.4056,2.4057,19600000.0
2007-09-12 22:06:00,2.4057,2.4057,2.4057,2.4057,16400000.0
2007-09-12 22:07:00,2.40575,2.40575,2.4057,2.4057,91600000.0
2007-09-12 22:08:00,2.4057,2.4057,2.4057,2.4057,186800000.0
2007-09-12 22:09:00,2.4058,2.4058,2.4055,2.4055,297400000.0
2007-09-12 22:10:00,2.4056,2.40595,2.40545,2.40595,92000000.0
2007-09-12 22:11:00,2.40595,2.406,2.4058,2.4058,79400000.0
2007-09-12 22:12:00,2.4058,2.4059,2.4055,2.4058,438199998.0
2007-09-12 22:13:00,2.40585,2.406,2.4056,2.4057,162300000.0
2007-09-12 22:14:00,2.4057,2.406,2.4057,2.4059,149900000.0
2007-09-12 22:15:00,2.4059,2.4061,2.4059,2.4061,57400001.0
2007-09-12 22:16:00,2.4062,2.4065,2.4061,2.4061,269400000.0
2007-09-12 22:17:00,2.4061,2.4063,2.40605,2.40605,196800000.0
2007-09-12 22:18:00,2.4061,2.4062,2.4061,2.4062,42400000.0
2007-09-12 22:19:00,2.4062,2.4062,2.40605,2.4061,35500000.0
2007-09-12 22:20:00,2.4061,2.4063,2.4059,2.4063,349300001.0
2007-09-12 22:21:00,2.4062,2.4062,2.4057,2.406,226500000.0
2007-09-12 22:22:00,2.406,2.40615,2.406,2.406,180200000.0
2007-09-12 22:23:00,2.406,2.4063,2.406,2.406,223000000.0
2007-09-12 22:24:00,2.406,2.406,2.4058,2.40585,272999999.0
2007-09-12 22:25:00,2.4059,2.4061,2.4058,2.4061,107899999.0
2007-09-12 22:26:00,2.4061,2.4061,2.4059,2.4059,135800000.0
2007-09-12 22:27:00,2.4059,2.4059,2.4058,2.4058,59200000.0
2007-09-12 22:28:00,2.4058,2.4058,2.4057,2.4057,136100000.0
2007-09-12 22:29:00,2.4057,2.4058,2.4056,2.4056,264500000.0
2007-09-12 22:30:00,2.4056,2.4056,2.4056,2.4056,177600000.0
2007-09-12 22:31:00,2.4056,2.4056,2.4056,2.4056,133300000.0
2007-09-12 22:32:00,2.4056,2.4057,2.4056,2.4056,254000000.0
2007-09-12 22:33:00,2.4057,2.4057,2.4054,2.4054,234200003.0
2007-09-12 22:34:00,2.4056,2.4056,2.4053,2.4054,309899998.0
2007-09-12 22:35:00,2.4054,2.4054,2.405,2.405,134900000.0
2007-09-12 22:36:00,2.405,2.4052,2.405,2.4051,330100002.0
2007-09-12 22:37:00,2.405,2.4052,2.4047,2.40495,437099999.0
2007-09-12 22:38:00,2.4049,2.4049,2.4047,2.40475,170100000.0
2007-09-12 22:39:00,2.4048,2.40485,2.4048,2.4048,8000000.0
2007-09-12 22:40:00,2.40485,2.40515,2.4047,2.40505,97600000.0
2007-09-12 22:41:00,2.40505,2.4051,2.4048,2.4051,89400000.0
2007-09-12 22:42:00,2.4051,2.4053,2.4049,2.4053,247999999.0
2007-09-12 22:43:00,2.4053,2.4053,2.4053,2.4053,35400000.0
2007-09-12 22:44:00,2.4053,2.4053,2.4049,2.4049,115400000.0
2007-09-12 22:45:00,2.4049,2.4049,2.4045,2.4048,240699999.0
2007-09-12 22:46:00,2.4049,2.405,2.40475,2.4049,53100000.0
2007-09-12 22:47:00,2.4049,2.4049,2.4047,2.4047,31700000.0
2007-09-12 22:48:00,2.4047,2.4047,2.4046,2.4046,11200000.0
2007-09-12 22:49:00,2.4046,2.40465,2.4046,2.4046,20000000.0
2007-09-12 22:50:00,2.4046,2.4047,2.4042,2.4044,307399999.0
2007-09-12 22:51:00,2.4047,2.4053,2.4047,2.4049,224800001.0
2007-09-12 22:52:00,2.405,2.4054,2.405,2.4052,332500000.0
2007-09-12 22:53:00,2.4052,2.4052,2.4049,2.4049,252200000.0
2007-09-12 22:54:00,2.4049,2.4051,2.4049,2.4049,172000000.0
2007-09-12 22:55:00,2.4049,2.405,2.4047,2.4049,119300000.0
2007-09-12 22:56:00,2.4049,2.4049,2.40435,2.4044,245800000.0
2007-09-12 22:57:00,2.4044,2.40455,2.4044,2.4045,52800000.0
2007-09-12 22:58:00,2.4045,2.4045,2.4044,2.4044,28700000.0
2007-09-12 22:59:00,2.4044,2.4045,2.4039,2.4039,75600000.0
2007-09-12 23:00:00,2.4042,2.4047,2.4042,2.4047,45300000.0
2007-09-12 23:01:00,2.4048,2.4048,2.4043,2.4045,45600000.0
2007-09-12 23:02:00,2.4044,2.4048,2.4044,2.4045,42100000.0
2007-09-12 23:03:00,2.4044,2.4046,2.4044,2.4044,54900000.0
2007-09-12 23:04:00,2.4044,2.4045,2.4044,2.4044,9600000.0
2007-09-12 23:05:00,2.4044,2.4044,2.4043,2.4043,15000000.0
2007-09-12 23:06:00,2.4043,2.4043,2.404,2.404,34200000.0
2007-09-12 23:07:00,2.404,2.404,2.4039,2.404,42300000.0
2007-09-12 23:08:00,2.4039,2.4042,2.4037,2.404,166500000.0
2007-09-12 23:09:00,2.4039,2.4048,2.4039,2.4044,281900000.0
2007-09-12 23:10:00,2.4045,2.4045,2.4037,2.4038,92300000.0
2007-09-12 23:11:00,2.4038,2.404,2.4035,2.4039,78800000.0
2007-09-12 23:12:00,2.4039,2.4039,2.4036,2.4037,117900000.0
2007-09-12 23:13:00,2.4038,2.4038,2.4036,2.4038,44700000.0
2007-09-12 23:14:00,2.4038,2.4041,2.4036,2.4037,81400000.0
2007-09-12 23:15:00,2.4039,2.4042,2.4038,2.4042,111200000.0
2007-09-12 23:16:00,2.4042,2.4042,2.4038,2.4041,151200000.0
2007-09-12 23:17:00,2.404,2.4041,2.4031,2.4036,158700000.0
2007-09-12 23:18:00,2.4032,2.40375,2.4032,2.4036,69500000.0
2007-09-12 23:19:00,2.4036,2.4036,2.4035,2.4036,48000000.0
2007-09-12 23:20:00,2.4036,2.4037,2.4036,2.4036,37600000.0
2007-09-12 23:21:00,2.40365,2.4037,2.4031,2.4034,113700000.0
2007-09-12 23:22:00,2.4036,2.404,2.4034,2.4039,108100000.0
2007-09-12 23:23:00,2.40385,2.404,2.4037,2.40375,77400000.0
2007-09-12 23:24:00,2.40375,2.4039,2.4037,2.4037,45600000.0
2007-09-12 23:25:00,2.4037,2.40395,2.4037,2.40395,43200000.0
2007-09-12 23:26:00,2.40395,2.40405,2.40395,2.404,31200000.0
2007-09-12 23:27:00,2.404,2.40415,2.404,2.404,32800000.0
2007-09-12 23:28:00,2.40415,2.40415,2.4036,2.40405,29700000.0
2007-09-12 23:29:00,2.404,2.404,2.4039,2.4039,36300000.0
2007-09-12 23:30:00,2.4039,2.404,2.40335,2.4034,100800000.0
2007-09-12 23:31:00,2.40335,2.4034,2.40295,2.40295,109100000.0
2007-09-12 23:32:00,2.40295,2.40325,2.40295,2.4031,43200000.0
2007-09-12 23:33:00,2.4031,2.4037,2.4031,2.4037,49000000.0
2007-09-12 23:34:00,2.4037,2.4037,2.40325,2.40325,43200000.0
2007-09-12 23:35:00,2.4033,2.4038,2.4033,2.4033,127800000.0
2007-09-12 23:36:00,2.4033,2.4033,2.403,2.4032,97800000.0
2007-09-12 23:37:00,2.40325,2.40325,2.40295,2.4031,86400000.0
2007-09-12 23:38:00,2.4031,2.4031,2.4031,2.4031,24800000.0
2007-09-12 23:39:00,2.4031,2.4034,2.4029,2.403,86700000.0
2007-09-12 23:40:00,2.4031,2.4032,2.4029,2.403,65000000.0
2007-09-12 23:41:00,2.40315,2.40345,2.40305,2.4033,106100000.0
2007-09-12 23:42:00,2.4034,2.4034,2.4031,2.4032,98400000.0
2007-09-12 23:43:00,2.4032,2.4033,2.403,2.4033,59900000.0
2007-09-12 23:44:00,2.4033,2.4033,2.403,2.4031,90700000.0
2007-09-12 23:45:00,2.4031,2.40315,2.4031,2.4031,22600000.0
2007-09-12 23:46:00,2.4031,2.40325,2.4031,2.4031,35700000.0
2007-09-12 23:47:00,2.4031,2.4031,2.403,2.403,42100000.0
2007-09-12 23:48:00,2.403,2.40305,2.4029,2.40295,63400000.0
2007-09-12 23:49:00,2.403,2.40325,2.403,2.40325,27300000.0
2007-09-12 23:50:00,2.4034,2.4037,2.4032,2.4033,61800000.0
2007-09-12 23:51:00,2.40335,2.40335,2.40335,2.40335,12000000.0
2007-09-12 23:52:00,2.4033,2.4033,2.4032,2.4032,23500000.0
2007-09-12 23:53:00,2.4033,2.4034,2.4033,2.4034,112100000.0
2007-09-12 23:54:00,2.4034,2.4034,2.4033,2.4034,105100000.0
2007-09-12 23:55:00,2.4034,2.4034,2.4033,2.4034,44700000.0
2007-09-12 23:56:00,2.4034,2.4034,2.40315,2.4033,38400000.0
2007-09-12 23:57:00,2.4033,2.4033,2.4033,2.4033,24300000.0
2007-09-12 23:58:00,2.4034,2.4035,2.4034,2.4035,26100000.0
2007-09-12 23:59:00,2.4035,2.4035,2.40345,2.4035,17400000.0
2007-09-13 00:00:00,2.4035,2.4035,2.403,2.40305,95700000.0
2007-09-13 00:01:00,2.403,2.4032,2.40295,2.4032,81400000.0
2007-09-13 00:02:00,2.4032,2.4035,2.40305,2.4033,105200000.0
2007-09-13 00:03:00,2.4033,2.4033,2.403,2.40315,26400000.0
2007-09-13 00:04:00,2.4031,2.4034,2.4031,2.4033,175500001.0
2007-09-13 00:05:00,2.4033,2.4035,2.40325,2.40325,175800000.0
2007-09-13 00:06:00,2.40325,2.40325,2.40325,2.40325,800000.0
2007-09-13 00:07:00,2.40335,2.40335,2.4032,2.4032,13600000.0
2007-09-13 00:08:00,2.40315,2.4032,2.40315,2.4032,10400000.0
2007-09-13 00:09:00,2.4032,2.4032,2.4028,2.4028,47900000.0
2007-09-13 00:10:00,2.4028,2.40305,2.40265,2.403,184700000.0
2007-09-13 00:11:00,2.4031,2.40315,2.4029,2.4029,55500000.0
2007-09-13 00:12:00,2.4029,2.40295,2.4029,2.40295,15900000.0
2007-09-13 00:13:00,2.40295,2.40295,2.4029,2.4029,4800000.0
2007-09-13 00:14:00,2.40305,2.40315,2.4029,2.4029,65200000.0
2007-09-13 00:15:00,2.4031,2.4032,2.4031,2.4032,92500000.0
2007-09-13 00:16:00,2.4032,2.4032,2.4031,2.4032,134000000.0
2007-09-13 00:17:00,2.4031,2.4032,2.4029,2.4029,359700003.0
2007-09-13 00:18:00,2.403,2.4032,2.403,2.4032,153800000.0
2007-09-13 00:19:00,2.4032,2.4036,2.4031,2.4034,202100000.0
2007-09-13 00:20:00,2.4033,2.4035,2.4032,2.4033,93300000.0
2007-09-13 00:21:00,2.4034,2.4035,2.4034,2.4034,187200000.0
2007-09-13 00:22:00,2.4034,2.4036,2.4034,2.4035,202700000.0
2007-09-13 00:23:00,2.4034,2.4037,2.4034,2.4036,66800000.0
2007-09-13 00:24:00,2.4037,2.404,2.4037,2.4037,181700000.0
2007-09-13 00:25:00,2.4038,2.4038,2.4035,2.4035,61100000.0
2007-09-13 00:26:00,2.4035,2.4035,2.4035,2.4035,24000000.0
2007-09-13 00:27:00,2.40345,2.4036,2.4033,2.4033,115500000.0
2007-09-13 00:28:00,2.4033,2.4033,2.4033,2.4033,8000000.0
2007-09-13 00:29:00,2.4033,2.4034,2.403,2.403,95400000.0
2007-09-13 00:30:00,2.403,2.4035,2.403,2.4033,318900000.0
2007-09-13 00:31:00,2.4033,2.4036,2.4031,2.4036,313100000.0
2007-09-13 00:32:00,2.4036,2.4036,2.403,2.4035,175400000.0
2007-09-13 00:33:00,2.4035,2.4035,2.4034,2.4034,124400000.0
2007-09-13 00:34:00,2.4034,2.4034,2.4031,2.4032,134200000.0
2007-09-13 00:35:00,2.4032,2.4036,2.4032,2.4033,229900000.0
2007-09-13 00:36:00,2.4033,2.4033,2.40275,2.4031,238300000.0
2007-09-13 00:37:00,2.4032,2.4033,2.403,2.4032,180400000.0
2007-09-13 00:38:00,2.4032,2.4033,2.4032,2.4033,42100000.0
2007-09-13 00:39:00,2.4033,2.4035,2.4032,2.4032,238300000.0
2007-09-13 00:40:00,2.4032,2.4035,2.4032,2.4034,214800000.0
2007-09-13 00:41:00,2.4034,2.4034,2.4032,2.4032,103000000.0
2007-09-13 00:42:00,2.4033,2.4033,2.4031,2.40315,120000000.0
2007-09-13 00:43:00,2.4032,2.4032,2.403,2.4031,71199999.0
2007-09-13 00:44:00,2.4031,2.4031,2.403,2.403,107800000.0
2007-09-13 00:45:00,2.403,2.4033,2.403,2.4032,93100000.0
2007-09-13 00:46:00,2.4032,2.4032,2.40275,2.4032,130900000.0
2007-09-13 00:47:00,2.4032,2.4032,2.40315,2.40315,21500000.0
2007-09-13 00:48:00,2.4032,2.4033,2.4032,2.4032,16800000.0
2007-09-13 00:49:00,2.4032,2.4032,2.4032,2.4032,145400000.0
2007-09-13 00:50:00,2.4032,2.4032,2.403,2.403,132600000.0
2007-09-13 00:51:00,2.403,2.4031,2.403,2.403,147200000.0
2007-09-13 00:52:00,2.403,2.4031,2.403,2.4031,44500000.0
2007-09-13 00:53:00,2.4031,2.4031,2.403,2.403,20600000.0
2007-09-13 00:54:00,2.403,2.403,2.403,2.403,8000000.0
2007-09-13 00:55:00,2.40295,2.4031,2.40295,2.4031,37300000.0
2007-09-13 00:56:00,2.4031,2.4031,2.4031,2.4031,6300000.0
2007-09-13 00:57:00,2.4031,2.4033,2.4031,2.4032,106800000.0
2007-09-13 00:58:00,2.4032,2.4032,2.4032,2.4032,16600000.0
2007-09-13 00:59:00,2.4032,2.4033,2.40305,2.40305,36600000.0
2007-09-13 01:00:00,2.403,2.4031,2.403,2.403,192700000.0
2007-09-13 01:01:00,2.403,2.403,2.4027,2.4027,203900000.0
2007-09-13 01:02:00,2.4027,2.4028,2.4025,2.4027,322000000.0
2007-09-13 01:03:00,2.4027,2.4027,2.4027,2.4027,89300000.0
2007-09-13 01:04:00,2.4027,2.4028,2.4027,2.4027,80900000.0
2007-09-13 01:05:00,2.4028,2.4034,2.4027,2.4032,149600000.0
2007-09-13 01:06:00,2.4032,2.4034,2.4029,2.403,158400000.0
2007-09-13 01:07:00,2.403,2.4032,2.4029,2.4031,181900000.0
2007-09-13 01:08:00,2.4031,2.4031,2.4028,2.4029,54200000.0
2007-09-13 01:09:00,2.4029,2.4031,2.4029,2.4031,56500000.0
2007-09-13 01:10:00,2.4031,2.4032,2.403,2.4031,136600000.0
2007-09-13 01:11:00,2.4032,2.4033,2.4032,2.4033,22300000.0
2007-09-13 01:12:00,2.4033,2.4033,2.403,2.40305,180300000.0
2007-09-13 01:13:00,2.4032,2.4033,2.4031,2.4033,202300000.0
2007-09-13 01:14:00,2.4033,2.4033,2.4031,2.4031,257100000.0
2007-09-13 01:15:00,2.4031,2.4031,2.4027,2.4027,412600000.0
2007-09-13 01:16:00,2.4026,2.4027,2.4024,2.4026,339300000.0
2007-09-13 01:17:00,2.4024,2.4025,2.4018,2.40235,625400001.0
2007-09-13 01:18:00,2.40235,2.4027,2.4023,2.40265,538099999.0
2007-09-13 01:19:00,2.4027,2.403,2.4022,2.4022,202800000.0
2007-09-13 01:20:00,2.4022,2.40265,2.4022,2.4026,210400000.0
2007-09-13 01:21:00,2.4026,2.4027,2.4022,2.40235,222400000.0
2007-09-13 01:22:00,2.40235,2.40255,2.4021,2.4025,347500000.0
2007-09-13 01:23:00,2.4025,2.4025,2.4024,2.4025,86400000.0
2007-09-13 01:24:00,2.4025,2.4027,2.40245,2.4025,186200000.0
2007-09-13 01:25:00,2.4024,2.4026,2.4021,2.4023,571700003.0
2007-09-13 01:26:00,2.40235,2.4026,2.4021,2.4021,245800000.0
2007-09-13 01:27:00,2.4021,2.4022,2.4021,2.4021,59600000.0
2007-09-13 01:28:00,2.4021,2.4021,2.4019,2.4019,69500000.0
2007-09-13 01:29:00,2.4019,2.4021,2.4019,2.4021,203900000.0
2007-09-13 01:30:00,2.4021,2.4022,2.402,2.4022,167600000.0
2007-09-13 01:31:00,2.4022,2.4023,2.4021,2.4023,88800000.0
2007-09-13 01:32:00,2.4023,2.4025,2.4022,2.4025,133600000.0
2007-09-13 01:33:00,2.4025,2.4025,2.4023,2.4023,93600000.0
2007-09-13 01:34:00,2.4023,2.4023,2.4018,2.4018,459400000.0
2007-09-13 01:35:00,2.4018,2.4021,2.4017,2.4018,380600000.0
2007-09-13 01:36:00,2.4018,2.402,2.40175,2.4019,127700000.0
2007-09-13 01:37:00,2.402,2.402,2.4019,2.402,35800000.0
2007-09-13 01:38:00,2.4021,2.4021,2.4019,2.4021,49600000.0
2007-09-13 01:39:00,2.402,2.4022,2.402,2.402,14800000.0
2007-09-13 01:40:00,2.402,2.402,2.402,2.402,3200000.0
2007-09-13 01:41:00,2.4021,2.4023,2.402,2.4021,111799999.0
2007-09-13 01:42:00,2.4021,2.4021,2.4019,2.402,30200000.0
2007-09-13 01:43:00,2.4019,2.4021,2.4019,2.4021,23600000.0
2007-09-13 01:44:00,2.4021,2.4021,2.4021,2.4021,4800000.0
2007-09-13 01:45:00,2.4021,2.4021,2.4021,2.4021,800000.0
2007-09-13 01:46:00,2.4021,2.4022,2.4019,2.4022,49500000.0
2007-09-13 01:47:00,2.4023,2.4023,2.40165,2.40165,64700000.0
2007-09-13 01:48:00,2.4022,2.4022,2.4017,2.4017,127700000.0
2007-09-13 01:49:00,2.4017,2.4018,2.4017,2.4017,100000000.0
2007-09-13 01:50:00,2.4018,2.402,2.4018,2.402,60800000.0
2007-09-13 01:51:00,2.402,2.402,2.4012,2.40125,282800000.0
2007-09-13 01:52:00,2.4013,2.4016,2.4012,2.40155,228000000.0
2007-09-13 01:53:00,2.4015,2.4016,2.4013,2.4015,207200000.0
2007-09-13 01:54:00,2.4015,2.4016,2.4014,2.4014,257100000.0
2007-09-13 01:55:00,2.4014,2.4016,2.4011,2.4015,522000000.0
2007-09-13 01:56:00,2.4015,2.4015,2.4014,2.4015,346200000.0
2007-09-13 01:57:00,2.4015,2.4016,2.4015,2.4016,152000000.0
2007-09-13 01:58:00,2.4016,2.4019,2.4015,2.4018,168600000.0
2007-09-13 01:59:00,2.4018,2.4027,2.4017,2.4022,484600000.0
2007-09-13 02:00:00,2.4022,2.40225,2.4018,2.4021,512899999.0
2007-09-13 02:01:00,2.4021,2.4023,2.4021,2.4022,338100010.0
2007-09-13 02:02:00,2.4022,2.4025,2.4021,2.4025,134600000.0
2007-09-13 02:03:00,2.4025,2.4028,2.4023,2.4024,139900000.0
2007-09-13 02:04:00,2.4024,2.4027,2.4023,2.4024,265300000.0
2007-09-13 02:05:00,2.4023,2.4025,2.4023,2.4024,347200000.0
2007-09-13 02:06:00,2.4024,2.4027,2.4021,2.4023,259800000.0
2007-09-13 02:07:00,2.4023,2.4027,2.4019,2.4021,251600000.0
2007-09-13 02:08:00,2.40215,2.4024,2.40195,2.4021,181500000.0
2007-09-13 02:09:00,2.4021,2.4021,2.402,2.402,8000000.0
2007-09-13 02:10:00,2.4019,2.4023,2.4018,2.4022,183000000.0
2007-09-13 02:11:00,2.402,2.4022,2.402,2.4022,78000000.0
2007-09-13 02:12:00,2.4022,2.4022,2.4021,2.4022,53200000.0
2007-09-13 02:13:00,2.4022,2.4024,2.402,2.4024,173600000.0
2007-09-13 02:14:00,2.4023,2.4025,2.4022,2.4024,72000000.0
2007-09-13 02:15:00,2.4025,2.4025,2.4022,2.4022,100400000.0
2007-09-13 02:16:00,2.40225,2.4025,2.4021,2.4021,129200000.0
2007-09-13 02:17:00,2.4022,2.4024,2.402,2.4024,119400000.0
2007-09-13 02:18:00,2.4024,2.4027,2.40225,2.4025,228000000.0
2007-09-13 02:19:00,2.4025,2.4026,2.4023,2.4024,183200000.0
2007-09-13 02:20:00,2.4026,2.4026,2.4023,2.4024,147900000.0
2007-09-13 02:21:00,2.4023,2.4026,2.4022,2.4022,83300000.0
2007-09-13 02:22:00,2.40215,2.4024,2.4021,2.4023,161800000.0
2007-09-13 02:23:00,2.4023,2.4023,2.4023,2.4023,100000000.0
2007-09-13 02:24:00,2.4023,2.4024,2.4022,2.4023,100400000.0
2007-09-13 02:25:00,2.4023,2.4023,2.40215,2.4022,140800000.0
2007-09-13 02:26:00,2.4022,2.4022,2.4022,2.4022,800000.0
2007-09-13 02:27:00,2.4021,2.4022,2.4021,2.4022,149600000.0
2007-09-13 02:28:00,2.4021,2.4023,2.4019,2.4022,132000001.0
2007-09-13 02:29:00,2.402,2.402,2.4019,2.402,66000000.0
2007-09-13 02:30:00,2.402,2.402,2.4019,2.4019,20800000.0
2007-09-13 02:31:00,2.402,2.402,2.4019,2.4019,62400000.0
2007-09-13 02:32:00,2.4019,2.402,2.4019,2.402,64800000.0
2007-09-13 02:33:00,2.4018,2.4018,2.4017,2.4018,97100000.0
2007-09-13 02:34:00,2.4018,2.40195,2.4017,2.4018,269300000.0
2007-09-13 02:35:00,2.4019,2.4021,2.4018,2.4019,267700000.0
2007-09-13 02:36:00,2.4019,2.4021,2.4015,2.4021,192600000.0
2007-09-13 02:37:00,2.4019,2.4021,2.4018,2.4019,42000000.0
2007-09-13 02:38:00,2.402,2.4023,2.402,2.4021,79200000.0
2007-09-13 02:39:00,2.4023,2.4024,2.4021,2.4023,102500000.0
2007-09-13 02:40:00,2.4024,2.4024,2.4022,2.4024,79200000.0
2007-09-13 02:41:00,2.4023,2.4025,2.4021,2.4021,555499995.0
2007-09-13 02:42:00,2.4022,2.4026,2.402,2.4021,525100000.0
2007-09-13 02:43:00,2.4021,2.4025,2.4021,2.4022,146300000.0
2007-09-13 02:44:00,2.4022,2.4031,2.4022,2.4031,150600000.0
2007-09-13 02:45:00,2.4029,2.4029,2.40225,2.4024,132600000.0
2007-09-13 02:46:00,2.4024,2.4027,2.4024,2.4027,124000000.0
2007-09-13 02:47:00,2.4028,2.4035,2.4024,2.4026,366500001.0
2007-09-13 02:48:00,2.4026,2.4036,2.4025,2.4034,298200000.0
2007-09-13 02:49:00,2.4033,2.4037,2.4031,2.4036,139000000.0
2007-09-13 02:50:00,2.4035,2.4035,2.4024,2.4024,187000000.0
2007-09-13 02:51:00,2.40235,2.4028,2.40235,2.4027,463900000.0
2007-09-13 02:52:00,2.4027,2.403,2.40265,2.4029,236200000.0
2007-09-13 02:53:00,2.4029,2.40335,2.4029,2.4032,393500002.0
2007-09-13 02:54:00,2.4032,2.4036,2.40305,2.40345,547300002.0
2007-09-13 02:55:00,2.40355,2.4037,2.4032,2.4032,322100000.0
2007-09-13 02:56:00,2.4031,2.4036,2.4031,2.4035,152600000.0
2007-09-13 02:57:00,2.4035,2.4035,2.4035,2.4035,14400000.0
2007-09-13 02:58:00,2.4035,2.4036,2.4035,2.4036,33600000.0
2007-09-13 02:59:00,2.4036,2.4036,2.4035,2.4035,38400000.0
2007-09-13 03:00:00,2.4036,2.4036,2.403,2.4032,170400000.0
2007-09-13 03:01:00,2.4035,2.4035,2.4032,2.4032,57600000.0
2007-09-13 03:02:00,2.4032,2.4034,2.4032,2.4034,25600000.0
2007-09-13 03:03:00,2.4035,2.4035,2.4035,2.4035,70100000.0
2007-09-13 03:04:00,2.4035,2.4035,2.4035,2.4035,16000000.0
2007-09-13 03:05:00,2.4035,2.4035,2.4035,2.4035,38400000.0
2007-09-13 03:06:00,2.4035,2.4035,2.4034,2.4035,120600000.0
2007-09-13 03:07:00,2.4036,2.4038,2.4035,2.4035,115300000.0
2007-09-13 03:08:00,2.4035,2.4037,2.4035,2.4037,108700000.0
2007-09-13 03:09:00,2.4036,2.4039,2.4036,2.4039,42300000.0
2007-09-13 03:10:00,2.4037,2.4039,2.4037,2.4038,115100000.0
2007-09-13 03:11:00,2.4038,2.4039,2.4036,2.4039,50400000.0
2007-09-13 03:12:00,2.4039,2.4039,2.40275,2.40285,171700000.0
2007-09-13 03:13:00,2.4029,2.40325,2.4029,2.40325,112700000.0
2007-09-13 03:14:00,2.4032,2.4034,2.403,2.4032,462200000.0
2007-09-13 03:15:00,2.4032,2.4034,2.4029,2.4031,276700000.0
2007-09-13 03:16:00,2.4031,2.4031,2.40285,2.4029,405499999.0
2007-09-13 03:17:00,2.4029,2.4031,2.4029,2.403,437600000.0
2007-09-13 03:18:00,2.403,2.4031,2.4029,2.4031,181100001.0
2007-09-13 03:19:00,2.4031,2.4033,2.4029,2.4033,143100000.0
2007-09-13 03:20:00,2.40325,2.40335,2.4031,2.40335,63600001.0
2007-09-13 03:21:00,2.4034,2.4034,2.4033,2.40335,119200000.0
2007-09-13 03:22:00,2.40335,2.4034,2.4032,2.40325,267500000.0
2007-09-13 03:23:00,2.4033,2.4033,2.403,2.403,194700000.0
2007-09-13 03:24:00,2.403,2.40305,2.4023,2.4025,700799998.0
2007-09-13 03:25:00,2.4025,2.4027,2.4021,2.4024,175900000.0
2007-09-13 03:26:00,2.4025,2.4027,2.4024,2.4026,152800000.0
2007-09-13 03:27:00,2.4026,2.4026,2.40205,2.4021,144600000.0
2007-09-13 03:28:00,2.40215,2.4023,2.4018,2.40215,329899997.0
2007-09-13 03:29:00,2.40215,2.4023,2.4021,2.4023,228399997.0
2007-09-13 03:30:00,2.4023,2.4025,2.4022,2.4025,284000000.0
2007-09-13 03:31:00,2.4024,2.4025,2.4022,2.4025,126100000.0
2007-09-13 03:32:00,2.4025,2.4025,2.4025,2.4025,9600000.0
2007-09-13 03:33:00,2.4025,2.4027,2.4025,2.4027,245100000.0
2007-09-13 03:34:00,2.4027,2.4027,2.4026,2.4026,28000000.0
2007-09-13 03:35:00,2.4026,2.4027,2.4025,2.4027,69200000.0
2007-09-13 03:36:00,2.4026,2.4026,2.4023,2.4024,135800000.0
2007-09-13 03:37:00,2.4024,2.4025,2.4023,2.4024,84000000.0
2007-09-13 03:38:00,2.4024,2.4025,2.4023,2.40235,239799997.0
2007-09-13 03:39:00,2.4023,2.4025,2.4023,2.4024,62000000.0
2007-09-13 03:40:00,2.4024,2.4024,2.4023,2.4024,225200000.0
2007-09-13 03:41:00,2.4024,2.4024,2.4021,2.4021,80900000.0
2007-09-13 03:42:00,2.4021,2.4022,2.402,2.4021,162400000.0
2007-09-13 03:43:00,2.4021,2.4023,2.4021,2.4021,305399999.0
2007-09-13 03:44:00,2.4021,2.4023,2.4021,2.4023,107600000.0
2007-09-13 03:45:00,2.4023,2.4023,2.4023,2.4023,37600000.0
2007-09-13 03:46:00,2.4023,2.4023,2.4023,2.4023,12000000.0
2007-09-13 03:47:00,2.4023,2.4023,2.40215,2.40225,77600000.0
2007-09-13 03:48:00,2.4023,2.4023,2.4023,2.4023,800000.0
2007-09-13 03:49:00,2.4022,2.4023,2.4022,2.4023,13600000.0
2007-09-13 03:50:00,2.4023,2.4023,2.4022,2.4023,123200000.0
2007-09-13 03:51:00,2.4023,2.4023,2.4023,2.4023,2400000.0
2007-09-13 03:52:00,2.4023,2.4024,2.4019,2.4022,450600000.0
2007-09-13 03:53:00,2.4022,2.40325,2.4021,2.4027,459600002.0
2007-09-13 03:54:00,2.4027,2.4032,2.4025,2.4032,260600000.0
2007-09-13 03:55:00,2.40315,2.4033,2.4027,2.4027,180400000.0
2007-09-13 03:56:00,2.4028,2.4028,2.4026,2.4026,68800000.0
2007-09-13 03:57:00,2.4026,2.4026,2.4025,2.4025,23200000.0
2007-09-13 03:58:00,2.4024,2.4026,2.4024,2.4026,127200000.0
2007-09-13 03:59:00,2.4026,2.4026,2.4024,2.4026,206400000.0
2007-09-13 04:00:00,2.40265,2.4028,2.40265,2.4028,25600000.0
2007-09-13 04:01:00,2.4028,2.4028,2.4028,2.4028,11200000.0
2007-09-13 04:02:00,2.40275,2.40275,2.4026,2.4027,34400000.0
2007-09-13 04:03:00,2.4027,2.4029,2.40265,2.4029,24000000.0
2007-09-13 04:04:00,2.4029,2.4029,2.4023,2.4025,151900000.0
2007-09-13 04:05:00,2.4025,2.4025,2.4023,2.4025,163900000.0
2007-09-13 04:06:00,2.4025,2.4027,2.40245,2.4026,145600000.0
2007-09-13 04:07:00,2.4026,2.4027,2.4025,2.4025,88800000.0
2007-09-13 04:08:00,2.4025,2.4025,2.4024,2.4024,94200000.0
2007-09-13 04:09:00,2.40245,2.4026,2.4023,2.4026,92300000.0
2007-09-13 04:10:00,2.4026,2.4027,2.4023,2.4026,230400000.0
2007-09-13 04:11:00,2.4026,2.4026,2.40255,2.4026,22400000.0
2007-09-13 04:12:00,2.40255,2.4026,2.4023,2.4023,154400000.0
2007-09-13 04:13:00,2.4024,2.4026,2.4024,2.40255,76000000.0
2007-09-13 04:14:00,2.4026,2.4028,2.4026,2.4028,123200000.0
2007-09-13 04:15:00,2.4028,2.4028,2.4027,2.4028,58400000.0
2007-09-13 04:16:00,2.4028,2.4031,2.4027,2.40305,120800000.0
2007-09-13 04:17:00,2.4031,2.4034,2.403,2.4034,158400000.0
2007-09-13 04:18:00,2.4034,2.4034,2.40315,2.4032,114400000.0
2007-09-13 04:19:00,2.4032,2.4032,2.4032,2.4032,4000000.0
2007-09-13 04:20:00,2.4032,2.4032,2.40315,2.40315,8000000.0
2007-09-13 04:21:00,2.40315,2.4032,2.4031,2.4032,32800000.0
2007-09-13 04:22:00,2.4032,2.4032,2.40315,2.4032,56800000.0
2007-09-13 04:23:00,2.4032,2.4032,2.4032,2.4032,51200000.0
2007-09-13 04:24:00,2.4032,2.4033,2.4032,2.4032,75200000.0
2007-09-13 04:25:00,2.4033,2.4034,2.4031,2.4034,216899997.0
2007-09-13 04:26:00,2.4034,2.4034,2.4032,2.4033,46400000.0
2007-09-13 04:27:00,2.4033,2.4033,2.4032,2.4033,58200000.0
2007-09-13 04:28:00,2.4035,2.4035,2.4031,2.4033,173800000.0
2007-09-13 04:29:00,2.4033,2.4033,2.4031,2.4033,60400000.0
2007-09-13 04:30:00,2.4033,2.4033,2.4033,2.4033,9600000.0
2007-09-13 04:31:00,2.4033,2.4035,2.4031,2.4033,59000000.0
2007-09-13 04:32:00,2.4032,2.4032,2.403,2.4032,104000000.0
2007-09-13 04:33:00,2.4031,2.4031,2.4029,2.403,78400000.0
2007-09-13 04:34:00,2.4029,2.4032,2.4029,2.403,134400000.0
2007-09-13 04:35:00,2.403,2.4033,2.403,2.4033,147200000.0
2007-09-13 04:36:00,2.4033,2.4033,2.4031,2.4033,112800000.0
2007-09-13 04:37:00,2.4033,2.4033,2.4032,2.4032,68800000.0
2007-09-13 04:38:00,2.4032,2.4034,2.4031,2.4031,135200000.0
2007-09-13 04:39:00,2.4032,2.4034,2.4031,2.4034,88200000.0
2007-09-13 04:40:00,2.4034,2.4034,2.4033,2.4033,41700000.0
2007-09-13 04:41:00,2.4033,2.4034,2.4033,2.4034,25400000.0
2007-09-13 04:42:00,2.4034,2.4035,2.4033,2.4035,12800000.0
2007-09-13 04:43:00,2.4035,2.4037,2.4033,2.4034,181600000.0
2007-09-13 04:44:00,2.4035,2.4037,2.4034,2.4037,49600000.0
2007-09-13 04:45:00,2.4037,2.4037,2.4037,2.4037,16000000.0
2007-09-13 04:46:00,2.4037,2.4037,2.4037,2.4037,2400000.0
2007-09-13 04:47:00,2.4036,2.4038,2.4036,2.4038,32400000.0
2007-09-13 04:48:00,2.4037,2.404,2.40345,2.4035,68900000.0
2007-09-13 04:49:00,2.4035,2.4035,2.4033,2.4033,9600000.0
2007-09-13 04:50:00,2.4033,2.4033,2.4031,2.4033,218900000.0
2007-09-13 04:51:00,2.4033,2.4033,2.4029,2.4033,227100000.0
2007-09-13 04:52:00,2.4032,2.4033,2.4031,2.4031,55200000.0
2007-09-13 04:53:00,2.4031,2.4033,2.403,2.4032,218199999.0
2007-09-13 04:54:00,2.4032,2.4035,2.4031,2.4033,113600000.0
2007-09-13 04:55:00,2.4032,2.4037,2.4031,2.4033,125600000.0
2007-09-13 04:56:00,2.4033,2.4033,2.4033,2.4033,20000000.0
2007-09-13 04:57:00,2.4033,2.4033,2.4028,2.4029,177600000.0
2007-09-13 04:58:00,2.403,2.4031,2.4027,2.4027,130300000.0
2007-09-13 04:59:00,2.4027,2.4029,2.40265,2.40275,96000001.0
2007-09-13 05:00:00,2.40275,2.40275,2.4025,2.4025,289200000.0
2007-09-13 05:01:00,2.4025,2.40285,2.4025,2.40285,269600000.0
2007-09-13 05:02:00,2.4029,2.4032,2.4029,2.4032,212000000.0
2007-09-13 05:03:00,2.4032,2.4033,2.4031,2.4033,101600000.0
2007-09-13 05:04:00,2.4033,2.4036,2.40295,2.4032,270700000.0
2007-09-13 05:05:00,2.4032,2.4035,2.4032,2.4033,85600000.0
2007-09-13 05:06:00,2.4033,2.4035,2.4033,2.4035,52800000.0
2007-09-13 05:07:00,2.4035,2.4035,2.4032,2.4034,82600000.0
2007-09-13 05:08:00,2.4034,2.4034,2.4034,2.4034,1400000.0
2007-09-13 05:09:00,2.4034,2.4035,2.4034,2.4035,20000000.0
2007-09-13 05:10:00,2.4035,2.4038,2.4035,2.4038,113600000.0
2007-09-13 05:11:00,2.4037,2.404,2.4037,2.4037,126000002.0
2007-09-13 05:12:00,2.40355,2.4036,2.4035,2.4036,75200000.0
2007-09-13 05:13:00,2.4037,2.4037,2.4036,2.4036,20800000.0
2007-09-13 05:14:00,2.4036,2.4036,2.4034,2.4034,44000000.0
2007-09-13 05:15:00,2.4034,2.4035,2.4032,2.4034,438700000.0
2007-09-13 05:16:00,2.4033,2.4035,2.4032,2.4035,138800000.0
2007-09-13 05:17:00,2.4035,2.4035,2.4031,2.4031,125200000.0
2007-09-13 05:18:00,2.4031,2.4033,2.4029,2.4031,483100001.0
2007-09-13 05:19:00,2.4031,2.4033,2.40305,2.4032,148300000.0
2007-09-13 05:20:00,2.4032,2.40335,2.4032,2.4033,104000000.0
2007-09-13 05:21:00,2.4033,2.4036,2.4033,2.4036,285800000.0
2007-09-13 05:22:00,2.4036,2.4038,2.4036,2.4036,40800000.0
2007-09-13 05:23:00,2.4037,2.4037,2.4034,2.4035,131300000.0
2007-09-13 05:24:00,2.4035,2.4035,2.4033,2.4035,145600000.0
2007-09-13 05:25:00,2.4035,2.4036,2.4035,2.4036,132200000.0
2007-09-13 05:26:00,2.4036,2.4036,2.4035,2.4035,32800000.0
2007-09-13 05:27:00,2.4035,2.4036,2.4035,2.4036,160000000.0
2007-09-13 05:28:00,2.4036,2.4039,2.4036,2.4036,147100000.0
2007-09-13 05:29:00,2.4036,2.4037,2.4034,2.4034,140700000.0
2007-09-13 05:30:00,2.4033,2.4036,2.4032,2.4036,392000000.0
2007-09-13 05:31:00,2.4036,2.4038,2.4035,2.4038,231500000.0
2007-09-13 05:32:00,2.4037,2.4039,2.4037,2.4038,72400000.0
2007-09-13 05:33:00,2.40365,2.40365,2.4033,2.40356,255600000.0
2007-09-13 05:34:00,2.4038,2.4043,2.4038,2.4043,78400000.0
2007-09-13 05:35:00,2.40425,2.40425,2.404,2.404,286700000.0
2007-09-13 05:36:00,2.404,2.404,2.4036,2.4036,304000000.0
2007-09-13 05:37:00,2.4036,2.4036,2.4034,2.4035,204000000.0
2007-09-13 05:38:00,2.40355,2.4036,2.40325,2.4036,453400001.0
2007-09-13 05:39:00,2.4035,2.4037,2.4035,2.4037,160800000.0
2007-09-13 05:40:00,2.4037,2.4037,2.4035,2.4035,31200000.0
2007-09-13 05:41:00,2.4036,2.4037,2.4036,2.4037,10400000.0
2007-09-13 05:42:00,2.4037,2.4038,2.4037,2.4038,58400000.0
2007-09-13 05:43:00,2.4038,2.4038,2.4038,2.4038,43200000.0
2007-09-13 05:44:00,2.4038,2.4041,2.4038,2.4041,184100000.0
2007-09-13 05:45:00,2.4041,2.4042,2.40345,2.40355,119800000.0
2007-09-13 05:46:00,2.40355,2.4037,2.4034,2.4036,192900000.0
2007-09-13 05:47:00,2.4037,2.4038,2.4034,2.4036,277900000.0
2007-09-13 05:48:00,2.4036,2.4036,2.4034,2.4035,94300000.0
2007-09-13 05:49:00,2.4037,2.4039,2.40355,2.40385,450400000.0
2007-09-13 05:50:00,2.4041,2.4041,2.4039,2.4041,53700000.0
2007-09-13 05:51:00,2.4041,2.4043,2.404,2.4042,70400000.0
2007-09-13 05:52:00,2.4042,2.4044,2.4042,2.4043,32000000.0
2007-09-13 05:53:00,2.4043,2.4043,2.404,2.404,53600000.0
2007-09-13 05:54:00,2.404,2.4042,2.4038,2.404,133800000.0
2007-09-13 05:55:00,2.404,2.4042,2.404,2.4041,116400000.0
2007-09-13 05:56:00,2.4041,2.4041,2.404,2.4041,64800000.0
2007-09-13 05:57:00,2.4041,2.4041,2.4039,2.4041,98800000.0
2007-09-13 05:58:00,2.4041,2.4041,2.404,2.4041,42400000.0
2007-09-13 05:59:00,2.4041,2.4044,2.4041,2.4044,23200000.0
2007-09-13 06:00:00,2.4044,2.4044,2.4043,2.4043,5600000.0
2007-09-13 06:01:00,2.4043,2.4046,2.4043,2.4043,118000000.0
2007-09-13 06:02:00,2.4043,2.4043,2.4041,2.4042,92800000.0
2007-09-13 06:03:00,2.4041,2.4044,2.4041,2.4044,311900000.0
2007-09-13 06:04:00,2.4044,2.4044,2.4043,2.4043,76800000.0
2007-09-13 06:05:00,2.4043,2.4044,2.4043,2.4043,70400000.0
2007-09-13 06:06:00,2.4043,2.4045,2.4043,2.4044,192300000.0
2007-09-13 06:07:00,2.4044,2.4046,2.4044,2.4045,146400000.0
2007-09-13 06:08:00,2.4045,2.4046,2.4044,2.4045,81600000.0
2007-09-13 06:09:00,2.4045,2.4045,2.4042,2.4044,175200000.0
2007-09-13 06:10:00,2.40408,2.40418,2.40388,2.40388,249700000.0
2007-09-13 06:11:00,2.4044,2.4044,2.4042,2.4042,42400000.0
2007-09-13 06:12:00,2.4043,2.4044,2.4043,2.4044,8800000.0
2007-09-13 06:13:00,2.4044,2.4044,2.4044,2.4044,4000000.0
2007-09-13 06:14:00,2.40416,2.40417,2.40379,2.40417,374000000.0
2007-09-13 06:15:00,2.4044,2.4045,2.4044,2.4044,58400000.0
2007-09-13 06:16:00,2.4044,2.4044,2.4043,2.4044,52800000.0
2007-09-13 06:17:00,2.4044,2.4044,2.4044,2.4044,36000000.0
2007-09-13 06:18:00,2.40382,2.40409,2.40365,2.40409,111300000.0
2007-09-13 06:19:00,2.40405,2.4042,2.404,2.40412,220200000.0
2007-09-13 06:20:00,2.4044,2.4044,2.4043,2.4044,129400000.0
2007-09-13 06:21:00,2.4044,2.4045,2.4043,2.4045,123200000.0
2007-09-13 06:22:00,2.4045,2.4045,2.4042,2.4044,80700000.0
2007-09-13 06:23:00,2.4044,2.4044,2.4044,2.4044,33600000.0
2007-09-13 06:24:00,2.4044,2.4044,2.4044,2.4044,44000000.0
2007-09-13 06:25:00,2.4044,2.40445,2.4044,2.4044,72800000.0
2007-09-13 06:26:00,2.4045,2.4046,2.4044,2.4045,212800000.0
2007-09-13 06:27:00,2.4046,2.4046,2.4044,2.4046,240800000.0
2007-09-13 06:28:00,2.40415,2.40427,2.40406,2.40427,239800000.0
2007-09-13 06:29:00,2.40412,2.40412,2.40375,2.4041,334800000.0
2007-09-13 06:30:00,2.40455,2.4046,2.4045,2.4046,12000000.0
2007-09-13 06:31:00,2.4046,2.4046,2.4045,2.4046,31200000.0
2007-09-13 06:32:00,2.4046,2.4046,2.4044,2.4046,75200000.0
2007-09-13 06:33:00,2.4046,2.4046,2.4046,2.4046,96000000.0
2007-09-13 06:34:00,2.4046,2.4046,2.4046,2.4046,60800000.0
2007-09-13 06:35:00,2.4046,2.4047,2.4046,2.4047,22400000.0
2007-09-13 06:36:00,2.4047,2.4047,2.4047,2.4047,19200000.0
2007-09-13 06:37:00,2.4047,2.4047,2.4045,2.4046,177600000.0
2007-09-13 06:38:00,2.40465,2.40465,2.4041,2.40415,184800000.0
2007-09-13 06:39:00,2.4044,2.4045,2.4043,2.4045,94400000.0
2007-09-13 06:40:00,2.4045,2.4045,2.4044,2.4044,21600000.0
2007-09-13 06:41:00,2.4044,2.4044,2.4044,2.4044,29000000.0
2007-09-13 06:42:00,2.40405,2.40412,2.40379,2.40412,235300000.0
2007-09-13 06:43:00,2.4044,2.4044,2.4044,2.4044,4000000.0
2007-09-13 06:44:00,2.4044,2.4044,2.4042,2.4042,36600000.0
2007-09-13 06:45:00,2.4042,2.4042,2.4039,2.4041,73200000.0
2007-09-13 06:46:00,2.4042,2.4043,2.4037,2.4039,445199999.0
2007-09-13 06:47:00,2.4039,2.4041,2.4039,2.404,88000000.0
2007-09-13 06:48:00,2.404,2.404,2.4038,2.404,80400000.0
2007-09-13 06:49:00,2.404,2.404,2.4038,2.4038,189200000.0
2007-09-13 06:50:00,2.4038,2.4039,2.4038,2.4039,223800000.0
2007-09-13 06:51:00,2.4039,2.4041,2.4039,2.4041,47000000.0
2007-09-13 06:52:00,2.404,2.4045,2.404,2.4044,325600000.0
2007-09-13 06:53:00,2.4044,2.4052,2.4044,2.4048,324800000.0
2007-09-13 06:54:00,2.4048,2.4051,2.4048,2.405,258400000.0
2007-09-13 06:55:00,2.40495,2.405,2.4045,2.4048,220600000.0
2007-09-13 06:56:00,2.4048,2.4049,2.40435,2.4044,168200000.0
2007-09-13 06:57:00,2.4044,2.4047,2.4042,2.4045,281600000.0
2007-09-13 06:58:00,2.4045,2.4048,2.4045,2.4048,124000000.0
2007-09-13 06:59:00,2.4048,2.4048,2.4046,2.4046,312800000.0
2007-09-13 07:00:00,2.4046,2.4046,2.4044,2.4044,228700000.0
2007-09-13 07:01:00,2.4044,2.4046,2.4044,2.4045,266400000.0
2007-09-13 07:02:00,2.4045,2.4046,2.4044,2.4044,212000000.0
2007-09-13 07:03:00,2.4044,2.4045,2.4042,2.4044,260499999.0
2007-09-13 07:04:00,2.4044,2.4049,2.4042,2.4042,367900000.0
2007-09-13 07:05:00,2.4043,2.4043,2.4043,2.4043,10400000.0
2007-09-13 07:06:00,2.4043,2.4044,2.404,2.4042,258800000.0
2007-09-13 07:07:00,2.4042,2.4046,2.404,2.4042,476300000.0
2007-09-13 07:08:00,2.4042,2.4044,2.404,2.4042,273600000.0
2007-09-13 07:09:00,2.4042,2.4047,2.4042,2.4047,250100001.0
2007-09-13 07:10:00,2.4047,2.4048,2.40425,2.40425,208200000.0
2007-09-13 07:11:00,2.4043,2.4047,2.4042,2.4045,228500000.0
2007-09-13 07:12:00,2.4045,2.4046,2.40425,2.40425,448800001.0
2007-09-13 07:13:00,2.4043,2.4046,2.40425,2.4046,158700005.0
2007-09-13 07:14:00,2.4046,2.40475,2.40455,2.40475,41200000.0
2007-09-13 07:15:00,2.4048,2.405,2.4048,2.4048,43200000.0
2007-09-13 07:16:00,2.40475,2.40485,2.40475,2.4048,17600000.0
2007-09-13 07:17:00,2.4048,2.4048,2.40455,2.4047,53900000.0
2007-09-13 07:18:00,2.4046,2.4048,2.4046,2.4047,18600000.0
2007-09-13 07:19:00,2.4047,2.4047,2.4044,2.40465,248400000.0
2007-09-13 07:20:00,2.40465,2.405,2.40455,2.4048,172000000.0
2007-09-13 07:21:00,2.4048,2.4051,2.4047,2.4048,229399997.0
2007-09-13 07:22:00,2.4048,2.4049,2.4044,2.4046,146900000.0
2007-09-13 07:23:00,2.4046,2.4046,2.4046,2.4046,11200000.0
2007-09-13 07:24:00,2.40465,2.40485,2.4046,2.40485,52000000.0
2007-09-13 07:25:00,2.4048,2.4049,2.4048,2.40485,19200000.0
2007-09-13 07:26:00,2.4048,2.4048,2.40475,2.40475,8000000.0
2007-09-13 07:27:00,2.40475,2.40475,2.4044,2.40445,36800000.0
2007-09-13 07:28:00,2.40445,2.40465,2.40445,2.40445,30400000.0
2007-09-13 07:29:00,2.40445,2.40445,2.4043,2.40445,32800000.0
2007-09-13 07:30:00,2.40445,2.4046,2.4043,2.4046,41600000.0
2007-09-13 07:31:00,2.4046,2.4048,2.4046,2.4047,114400000.0
2007-09-13 07:32:00,2.4047,2.4052,2.4046,2.4047,184300000.0
2007-09-13 07:33:00,2.405,2.4052,2.405,2.4052,67100000.0
2007-09-13 07:34:00,2.4051,2.4053,2.405,2.4051,22200000.0
2007-09-13 07:35:00,2.4051,2.4053,2.404,2.4045,426000000.0
2007-09-13 07:36:00,2.4045,2.4045,2.4042,2.4042,100600000.0
2007-09-13 07:37:00,2.4043,2.4043,2.404,2.4043,60400000.0
2007-09-13 07:38:00,2.4043,2.4043,2.40385,2.4039,172000000.0
2007-09-13 07:39:00,2.4039,2.404,2.4038,2.4039,374200000.0
2007-09-13 07:40:00,2.4039,2.4044,2.4038,2.4043,141300000.0
2007-09-13 07:41:00,2.4043,2.4045,2.4043,2.4044,83100000.0
2007-09-13 07:42:00,2.4042,2.4044,2.404,2.4042,189000000.0
2007-09-13 07:43:00,2.4042,2.4044,2.4041,2.4043,66400000.0
2007-09-13 07:44:00,2.4042,2.4045,2.4041,2.4045,204200000.0
2007-09-13 07:45:00,2.4045,2.4045,2.404,2.404,92800000.0
2007-09-13 07:46:00,2.404,2.4041,2.404,2.404,86800000.0
2007-09-13 07:47:00,2.404,2.404,2.4038,2.4038,199600000.0
2007-09-13 07:48:00,2.4038,2.404,2.4038,2.404,216000000.0
2007-09-13 07:49:00,2.404,2.404,2.4039,2.404,183200000.0
2007-09-13 07:50:00,2.404,2.4041,2.4038,2.4041,196000000.0
2007-09-13 07:51:00,2.4041,2.4042,2.404,2.404,126300000.0
2007-09-13 07:52:00,2.4041,2.4041,2.4041,2.4041,38400000.0
2007-09-13 07:53:00,2.404,2.4041,2.404,2.4041,77400000.0
2007-09-13 07:54:00,2.4041,2.4041,2.4041,2.4041,6400000.0
2007-09-13 07:55:00,2.4041,2.4041,2.404,2.4041,107000000.0
2007-09-13 07:56:00,2.4041,2.4041,2.404,2.4041,143000000.0
2007-09-13 07:57:00,2.404,2.4041,2.4037,2.4039,310700000.0
2007-09-13 07:58:00,2.4039,2.4039,2.4035,2.4038,120500000.0
2007-09-13 07:59:00,2.4038,2.4039,2.4031,2.4032,479800000.0
2007-09-13 08:00:00,2.4032,2.4033,2.403,2.4031,289700000.0
2007-09-13 08:01:00,2.4031,2.4032,2.4024,2.4024,222800000.0
2007-09-13 08:02:00,2.4025,2.403,2.4024,2.4024,416500000.0
2007-09-13 08:03:00,2.4024,2.4027,2.4023,2.4027,146900000.0
2007-09-13 08:04:00,2.4027,2.4029,2.40255,2.4026,113200000.0
2007-09-13 08:05:00,2.4026,2.4029,2.40225,2.4023,419699999.0
2007-09-13 08:06:00,2.4024,2.4025,2.4022,2.4022,383800002.0
2007-09-13 08:07:00,2.4022,2.4023,2.40215,2.4022,256600000.0
2007-09-13 08:08:00,2.4022,2.4024,2.4021,2.4022,448400000.0
2007-09-13 08:09:00,2.4023,2.4024,2.4019,2.4022,839200002.0
2007-09-13 08:10:00,2.4022,2.4025,2.4018,2.4022,635900000.0
2007-09-13 08:11:00,2.4022,2.4025,2.4019,2.402,200800000.0
2007-09-13 08:12:00,2.40195,2.4021,2.4016,2.4017,832900000.0
2007-09-13 08:13:00,2.4017,2.4018,2.4013,2.4016,535399999.0
2007-09-13 08:14:00,2.4016,2.4024,2.4015,2.4022,655200000.0
2007-09-13 08:15:00,2.4021,2.40215,2.40185,2.4021,586400000.0
2007-09-13 08:16:00,2.402,2.4022,2.4014,2.402,530099999.0
2007-09-13 08:17:00,2.402,2.4022,2.4015,2.4021,472900000.0
2007-09-13 08:18:00,2.4021,2.4023,2.4017,2.4021,349900002.0
2007-09-13 08:19:00,2.4021,2.4021,2.40135,2.4017,150800000.0
2007-09-13 08:20:00,2.4017,2.4019,2.4008,2.401,530000000.0
2007-09-13 08:21:00,2.401,2.4013,2.4006,2.4006,638300001.0
2007-09-13 08:22:00,2.4006,2.4018,2.4004,2.4015,955200000.0
2007-09-13 08:23:00,2.4015,2.4017,2.401,2.4017,978300000.0
2007-09-13 08:24:00,2.4019,2.4026,2.4016,2.4022,501800000.0
2007-09-13 08:25:00,2.4022,2.4024,2.4022,2.4022,333600000.0
2007-09-13 08:26:00,2.4022,2.4024,2.402,2.4021,620199999.0
2007-09-13 08:27:00,2.4021,2.4022,2.4018,2.4018,637500003.0
2007-09-13 08:28:00,2.4019,2.4021,2.4018,2.402,606800000.0
2007-09-13 08:29:00,2.402,2.4024,2.4017,2.40215,692100000.0
2007-09-13 08:30:00,2.40215,2.40255,2.4021,2.4022,862400001.0
2007-09-13 08:31:00,2.4022,2.4023,2.4019,2.4019,769300000.0
2007-09-13 08:32:00,2.4019,2.4022,2.4019,2.4021,1035799999.0
2007-09-13 08:33:00,2.4021,2.4021,2.4016,2.402,990700001.0
2007-09-13 08:34:00,2.402,2.402,2.4016,2.4019,296400000.0
2007-09-13 08:35:00,2.4019,2.4022,2.4016,2.4019,311300000.0
2007-09-13 08:36:00,2.4019,2.4022,2.4013,2.4017,422800001.0
2007-09-13 08:37:00,2.4017,2.4024,2.4016,2.4022,517000000.0
2007-09-13 08:38:00,2.4022,2.40225,2.4016,2.4017,293100000.0
2007-09-13 08:39:00,2.4016,2.4018,2.4014,2.40165,632800000.0
2007-09-13 08:40:00,2.4016,2.4019,2.4013,2.4014,623300002.0
2007-09-13 08:41:00,2.4014,2.4022,2.4014,2.4016,521400000.0
2007-09-13 08:42:00,2.4017,2.4025,2.4015,2.4022,1581300002.0
2007-09-13 08:43:00,2.4022,2.4027,2.4019,2.4023,1252700000.0
2007-09-13 08:44:00,2.4023,2.4027,2.402,2.4024,1107599999.0
2007-09-13 08:45:00,2.4024,2.4025,2.4019,2.4021,1165100008.0
2007-09-13 08:46:00,2.4021,2.4025,2.402,2.4023,751700004.0
2007-09-13 08:47:00,2.4022,2.4024,2.4019,2.4023,1157399995.0
2007-09-13 08:48:00,2.4021,2.4024,2.4021,2.4022,669600000.0
2007-09-13 08:49:00,2.4022,2.4023,2.4014,2.4017,1167300008.0
2007-09-13 08:50:00,2.4015,2.40225,2.4012,2.4022,1113000003.0
2007-09-13 08:51:00,2.4022,2.4023,2.4018,2.4023,1321000005.0
2007-09-13 08:52:00,2.4022,2.4023,2.4016,2.4019,867300002.0
2007-09-13 08:53:00,2.4019,2.4022,2.4018,2.4021,727899999.0
2007-09-13 08:54:00,2.4021,2.4023,2.402,2.40225,781200001.0
2007-09-13 08:55:00,2.4022,2.4024,2.4021,2.40225,478399997.0
2007-09-13 08:56:00,2.4023,2.4025,2.4022,2.4024,278400000.0
2007-09-13 08:57:00,2.4026,2.4032,2.4025,2.4027,941499997.0
2007-09-13 08:58:00,2.4027,2.4032,2.4026,2.4026,910000000.0
2007-09-13 08:59:00,2.4026,2.4033,2.4026,2.4029,790000000.0
2007-09-13 09:00:00,2.4029,2.4032,2.4027,2.4031,584862499.0
2007-09-13 09:01:00,2.4031,2.4037,2.403,2.4035,584799999.0
2007-09-13 09:02:00,2.4032,2.4033,2.4024,2.4025,117687500.0
2007-09-13 09:03:00,2.4025,2.4027,2.4025,2.4027,11825000.0
2007-09-13 09:04:00,2.4027,2.4028,2.4022,2.4028,94775000.0
2007-09-13 09:05:00,2.4028,2.4028,2.4023,2.4027,36250000.0
2007-09-13 09:06:00,2.4027,2.403,2.4026,2.4028,299049997.0
2007-09-13 09:07:00,2.4028,2.4028,2.4021,2.4024,96150001.0
2007-09-13 09:08:00,2.4025,2.4027,2.4024,2.4024,229112497.0
2007-09-13 09:09:00,2.4024,2.4029,2.4019,2.402,1257700001.0
2007-09-13 09:10:00,2.4019,2.4021,2.4018,2.4019,790900000.0
2007-09-13 09:11:00,2.4019,2.4021,2.4019,2.4021,333200000.0
2007-09-13 09:12:00,2.4021,2.4021,2.4015,2.4016,748199997.0
2007-09-13 09:13:00,2.4016,2.402,2.4016,2.40185,431400001.0
2007-09-13 09:14:00,2.402,2.4021,2.4014,2.4014,760599997.0
2007-09-13 09:15:00,2.4014,2.4015,2.4011,2.4011,373800000.0
2007-09-13 09:16:00,2.4013,2.4017,2.4011,2.4014,578099999.0
2007-09-13 09:17:00,2.4015,2.4015,2.4012,2.4012,698000000.0
2007-09-13 09:18:00,2.4013,2.4014,2.4004,2.4005,616800000.0
2007-09-13 09:19:00,2.4005,2.4005,2.4,2.4001,823700006.0
2007-09-13 09:20:00,2.4002,2.4004,2.4,2.4004,842900000.0
2007-09-13 09:21:00,2.4004,2.4004,2.4001,2.40035,392100000.0
2007-09-13 09:22:00,2.4004,2.4004,2.3995,2.3996,784100005.0
2007-09-13 09:23:00,2.3997,2.3998,2.3994,2.3998,535600002.0
2007-09-13 09:24:00,2.39975,2.4001,2.3996,2.3999,1223000005.0
2007-09-13 09:25:00,2.3999,2.4003,2.3998,2.4002,1311199999.0
2007-09-13 09:26:00,2.4002,2.4003,2.3998,2.3998,611700002.0
2007-09-13 09:27:00,2.3998,2.4001,2.39975,2.4001,547000000.0
2007-09-13 09:28:00,2.4001,2.4004,2.3998,2.3998,833900000.0
2007-09-13 09:29:00,2.3998,2.4002,2.3998,2.4002,847299998.0
2007-09-13 09:30:00,2.4002,2.4007,2.4,2.4006,462200003.0
2007-09-13 09:31:00,2.4005,2.401,2.4003,2.4009,1200500002.0
2007-09-13 09:32:00,2.4009,2.4009,2.4002,2.4009,953500001.0
2007-09-13 09:33:00,2.4009,2.4011,2.4005,2.4011,876700000.0
2007-09-13 09:34:00,2.401,2.4012,2.4001,2.4002,1516700009.0
2007-09-13 09:35:00,2.4002,2.4006,2.4,2.4005,1364400001.0
2007-09-13 09:36:00,2.4005,2.4006,2.4003,2.4006,962899997.0
2007-09-13 09:37:00,2.4006,2.4007,2.4002,2.4003,1296500002.0
2007-09-13 09:38:00,2.4003,2.4003,2.4001,2.4002,595800000.0
2007-09-13 09:39:00,2.4002,2.4002,2.3997,2.3999,834199995.0
2007-09-13 09:40:00,2.3999,2.4004,2.3999,2.4004,644200000.0
2007-09-13 09:41:00,2.4004,2.4004,2.3999,2.4003,1017400000.0
2007-09-13 09:42:00,2.4003,2.4004,2.3991,2.3993,1404499999.0
2007-09-13 09:43:00,2.3994,2.3995,2.399,2.399,618700002.0
2007-09-13 09:44:00,2.3991,2.3995,2.3989,2.3994,639999998.0
2007-09-13 09:45:00,2.3994,2.3996,2.3985,2.3985,998500000.0
2007-09-13 09:46:00,2.3985,2.3989,2.3984,2.39845,1054500001.0
2007-09-13 09:47:00,2.3985,2.3986,2.3981,2.3985,791300000.0
2007-09-13 09:48:00,2.3985,2.3989,2.3984,2.3988,806400003.0
2007-09-13 09:49:00,2.3988,2.3993,2.3987,2.3991,326700000.0
2007-09-13 09:50:00,2.3991,2.3993,2.39895,2.3991,293300000.0
2007-09-13 09:51:00,2.39905,2.3993,2.3989,2.3991,690800002.0
2007-09-13 09:52:00,2.3991,2.3994,2.3991,2.3993,326700001.0
2007-09-13 09:53:00,2.3993,2.3995,2.39915,2.3995,485200001.0
2007-09-13 09:54:00,2.3995,2.3999,2.3994,2.3994,1084500001.0
2007-09-13 09:55:00,2.3994,2.3996,2.3987,2.3989,701000000.0
2007-09-13 09:56:00,2.3989,2.3989,2.3982,2.3984,544100005.0
2007-09-13 09:57:00,2.3984,2.3987,2.3983,2.3986,685300009.0
2007-09-13 09:58:00,2.3986,2.3994,2.3985,2.3991,1032500002.0
2007-09-13 09:59:00,2.399,2.3994,2.3987,2.3988,1292400001.0
2007-09-13 10:00:00,2.3988,2.3991,2.3987,2.3989,793499997.0
2007-09-13 10:01:00,2.3989,2.3991,2.3985,2.3986,400700000.0
2007-09-13 10:02:00,2.3987,2.3989,2.3986,2.3987,923499999.0
2007-09-13 10:03:00,2.3987,2.3991,2.3984,2.3989,877300001.0
2007-09-13 10:04:00,2.3989,2.3992,2.3983,2.39915,265437501.0
2007-09-13 10:05:00,2.3992,2.3993,2.3988,2.3993,268125000.0
2007-09-13 10:06:00,2.3991,2.3994,2.3987,2.3987,246450000.0
2007-09-13 10:07:00,2.3987,2.3988,2.3974,2.3981,166412500.0
2007-09-13 10:08:00,2.3981,2.3991,2.3979,2.3989,637482599.0
2007-09-13 10:09:00,2.3989,2.3989,2.3984,2.3987,229873100.0
2007-09-13 10:10:00,2.3987,2.3995,2.3984,2.3995,576174999.0
2007-09-13 10:11:00,2.39955,2.4001,2.3992,2.3999,1001399997.0
2007-09-13 10:12:00,2.3999,2.4,2.3992,2.3996,1148299998.0
2007-09-13 10:13:00,2.3997,2.3997,2.3988,2.3988,1017200000.0
2007-09-13 10:14:00,2.3988,2.3999,2.3987,2.3994,993799997.0
2007-09-13 10:15:00,2.3993,2.3996,2.399,2.3991,788999999.0
2007-09-13 10:16:00,2.399,2.3992,2.3989,2.3989,688700004.0
2007-09-13 10:17:00,2.39895,2.3995,2.3987,2.3993,312500000.0
2007-09-13 10:18:00,2.3993,2.3993,2.3991,2.3991,751300000.0
2007-09-13 10:19:00,2.3991,2.3996,2.39905,2.39915,553899999.0
2007-09-13 10:20:00,2.39915,2.39945,2.3989,2.39945,899900000.0
2007-09-13 10:21:00,2.3995,2.3996,2.399,2.3993,740199992.0
2007-09-13 10:22:00,2.3992,2.3993,2.399,2.3992,772899999.0
2007-09-13 10:23:00,2.3991,2.39925,2.399,2.3991,568900004.0
2007-09-13 10:24:00,2.3991,2.3991,2.39815,2.3985,585500001.0
2007-09-13 10:25:00,2.3983,2.3985,2.398,2.398,789500000.0
2007-09-13 10:26:00,2.398,2.3983,2.398,2.3983,924500002.0
2007-09-13 10:27:00,2.3983,2.3984,2.3981,2.39825,657200001.0
2007-09-13 10:28:00,2.39825,2.39845,2.3979,2.3984,360800000.0
2007-09-13 10:29:00,2.3984,2.3984,2.398,2.3982,905100002.0
2007-09-13 10:30:00,2.3981,2.3983,2.3978,2.3981,560300002.0
2007-09-13 10:31:00,2.3982,2.3983,2.3979,2.3983,170000000.0
2007-09-13 10:32:00,2.3982,2.3983,2.3978,2.3978,430099999.0
2007-09-13 10:33:00,2.3978,2.3981,2.3978,2.39805,406900000.0
2007-09-13 10:34:00,2.3981,2.3983,2.398,2.398,509500000.0
2007-09-13 10:35:00,2.398,2.3982,2.3978,2.3981,712299999.0
2007-09-13 10:36:00,2.3981,2.3983,2.398,2.3982,680000001.0
2007-09-13 10:37:00,2.3983,2.3984,2.3981,2.3982,530200002.0
2007-09-13 10:38:00,2.3982,2.3985,2.39775,2.3981,1015600011.0
2007-09-13 10:39:00,2.398,2.3983,2.39795,2.3983,342699999.0
2007-09-13 10:40:00,2.3983,2.3983,2.3983,2.3983,150800000.0
2007-09-13 10:41:00,2.3983,2.3985,2.398,2.3983,436600006.0
2007-09-13 10:42:00,2.3982,2.3985,2.3982,2.3985,502800001.0
2007-09-13 10:43:00,2.3985,2.3985,2.3982,2.3983,507600000.0
2007-09-13 10:44:00,2.3983,2.399,2.3983,2.39845,606500000.0
2007-09-13 10:45:00,2.39845,2.3986,2.3978,2.398,615100002.0
2007-09-13 10:46:00,2.398,2.3983,2.3977,2.398,822900000.0
2007-09-13 10:47:00,2.398,2.3981,2.3979,2.3981,559600002.0
2007-09-13 10:48:00,2.3981,2.3984,2.3976,2.3976,921199996.0
2007-09-13 10:49:00,2.3977,2.3977,2.3968,2.3969,1486299993.0
2007-09-13 10:50:00,2.397,2.397,2.3961,2.3963,1346200003.0
2007-09-13 10:51:00,2.3963,2.3966,2.396,2.3961,818300005.0
2007-09-13 10:52:00,2.3962,2.3964,2.396,2.3961,878600000.0
2007-09-13 10:53:00,2.396,2.3962,2.3946,2.3946,1308200003.0
2007-09-13 10:54:00,2.3946,2.3951,2.3942,2.3944,935700000.0
2007-09-13 10:55:00,2.3944,2.395,2.3942,2.3946,844100000.0
2007-09-13 10:56:00,2.3946,2.3947,2.39345,2.3939,1151900000.0
2007-09-13 10:57:00,2.3939,2.3941,2.3935,2.3941,1231399989.0
2007-09-13 10:58:00,2.3941,2.3947,2.3941,2.3943,693800000.0
2007-09-13 10:59:00,2.3943,2.3946,2.394,2.3945,895100001.0
2007-09-13 11:00:00,2.3945,2.3955,2.3944,2.3951,1040700002.0
2007-09-13 11:01:00,2.395,2.3953,2.3949,2.3952,474099998.0
2007-09-13 11:02:00,2.3952,2.3955,2.3949,2.3954,686599997.0
2007-09-13 11:03:00,2.3954,2.3957,2.3953,2.3955,968500002.0
2007-09-13 11:04:00,2.3955,2.3957,2.3953,2.39565,473999997.0
2007-09-13 11:05:00,2.39565,2.3961,2.3956,2.3961,489699998.0
2007-09-13 11:06:00,2.396,2.3963,2.396,2.396,367000000.0
2007-09-13 11:07:00,2.396,2.3961,2.3958,2.3959,595200000.0
2007-09-13 11:08:00,2.396,2.3965,2.39585,2.39585,605500002.0
2007-09-13 11:09:00,2.39585,2.3961,2.3954,2.3955,692800000.0
2007-09-13 11:10:00,2.3954,2.3955,2.39495,2.3952,881200000.0
2007-09-13 11:11:00,2.3952,2.3954,2.3952,2.3953,741599995.0
2007-09-13 11:12:00,2.3952,2.3954,2.3943,2.3944,1043200004.0
2007-09-13 11:13:00,2.3943,2.3946,2.3939,2.394,1043100002.0
2007-09-13 11:14:00,2.3939,2.3943,2.3936,2.3938,1389999994.0
2007-09-13 11:15:00,2.3938,2.3941,2.3937,2.3938,948900000.0
2007-09-13 11:16:00,2.3938,2.3939,2.3933,2.3936,927600001.0
2007-09-13 11:17:00,2.3935,2.3937,2.39335,2.39345,1296599995.0
2007-09-13 11:18:00,2.3935,2.3944,2.3932,2.3943,1003400001.0
2007-09-13 11:19:00,2.3944,2.3948,2.3943,2.3946,1488100000.0
2007-09-13 11:20:00,2.3946,2.3949,2.3944,2.3945,751699999.0
2007-09-13 11:21:00,2.3945,2.3946,2.3943,2.3944,1233000007.0
2007-09-13 11:22:00,2.3944,2.3944,2.394,2.39435,1024200002.0
2007-09-13 11:23:00,2.39435,2.3944,2.3942,2.3942,206600000.0
2007-09-13 11:24:00,2.3943,2.3945,2.3942,2.39425,460500000.0
2007-09-13 11:25:00,2.39425,2.39445,2.3938,2.3939,1083499999.0
2007-09-13 11:26:00,2.3938,2.39405,2.3936,2.3939,848799996.0
2007-09-13 11:27:00,2.3939,2.3944,2.3934,2.3941,1551400002.0
2007-09-13 11:28:00,2.3941,2.3942,2.3936,2.3941,830400002.0
2007-09-13 11:29:00,2.39415,2.3952,2.3941,2.395,1389200010.0
2007-09-13 11:30:00,2.395,2.3954,2.3949,2.3951,1079199997.0
2007-09-13 11:31:00,2.3951,2.39545,2.395,2.3952,730300001.0
2007-09-13 11:32:00,2.3951,2.39515,2.3946,2.3947,749700003.0
2007-09-13 11:33:00,2.3947,2.3948,2.39445,2.3948,947099995.0
2007-09-13 11:34:00,2.3948,2.3949,2.3945,2.3946,348599998.0
2007-09-13 11:35:00,2.3948,2.3948,2.394,2.394,677000000.0
2007-09-13 11:36:00,2.3943,2.3949,2.394,2.3949,428899999.0
2007-09-13 11:37:00,2.395,2.395,2.3946,2.3946,723899999.0
2007-09-13 11:38:00,2.3946,2.395,2.3946,2.3947,648199996.0
2007-09-13 11:39:00,2.3947,2.3948,2.3942,2.3948,1084199997.0
2007-09-13 11:40:00,2.3947,2.3947,2.3942,2.3946,1224399999.0
2007-09-13 11:41:00,2.3946,2.3947,2.3944,2.3945,650000000.0
2007-09-13 11:42:00,2.3945,2.3952,2.3943,2.3951,500800000.0
2007-09-13 11:43:00,2.39515,2.3954,2.3948,2.3948,1203900006.0
2007-09-13 11:44:00,2.3948,2.3949,2.3943,2.3948,1122599995.0
2007-09-13 11:45:00,2.3948,2.3949,2.3945,2.3948,538299999.0
2007-09-13 11:46:00,2.3948,2.3948,2.3945,2.39455,372300000.0
2007-09-13 11:47:00,2.3946,2.3949,2.39435,2.3947,911600003.0
2007-09-13 11:48:00,2.3947,2.3947,2.394,2.3943,965900001.0
2007-09-13 11:49:00,2.39435,2.3949,2.3942,2.3946,860900001.0
2007-09-13 11:50:00,2.3946,2.395,2.39435,2.3947,590100000.0
2007-09-13 11:51:00,2.3947,2.3949,2.39435,2.3945,402499999.0
2007-09-13 11:52:00,2.3945,2.3948,2.3943,2.3944,398300001.0
2007-09-13 11:53:00,2.3945,2.3946,2.3941,2.3942,378900001.0
2007-09-13 11:54:00,2.3942,2.3947,2.3941,2.3945,729500003.0
2007-09-13 11:55:00,2.3948,2.3949,2.3944,2.3948,620400001.0
2007-09-13 11:56:00,2.3948,2.3958,2.3948,2.3954,1078000001.0
2007-09-13 11:57:00,2.3954,2.3962,2.3951,2.3962,1316600008.0
2007-09-13 11:58:00,2.3962,2.3968,2.3961,2.3964,516299998.0
2007-09-13 11:59:00,2.3965,2.3968,2.3963,2.3963,769300001.0
2007-09-13 12:00:00,2.3963,2.3966,2.3962,2.3964,738000000.0
2007-09-13 12:01:00,2.3964,2.39675,2.3963,2.3966,834600000.0
2007-09-13 12:02:00,2.3966,2.3966,2.396,2.3964,751500000.0
2007-09-13 12:03:00,2.39635,2.3964,2.3959,2.3959,312600000.0
2007-09-13 12:04:00,2.3959,2.3963,2.39575,2.396,892400004.0
2007-09-13 12:05:00,2.396,2.3962,2.3959,2.3959,628200000.0
2007-09-13 12:06:00,2.3959,2.3967,2.3958,2.3967,583200000.0
2007-09-13 12:07:00,2.3968,2.3969,2.3963,2.3967,486175000.0
2007-09-13 12:08:00,2.3967,2.3972,2.3966,2.397,518100000.0
2007-09-13 12:09:00,2.3969,2.3972,2.3968,2.397,1083200002.0
2007-09-13 12:10:00,2.397,2.3975,2.3969,2.3975,666500000.0
2007-09-13 12:11:00,2.3975,2.3983,2.3975,2.3978,1039900000.0
2007-09-13 12:12:00,2.3979,2.3982,2.39755,2.3979,511199999.0
2007-09-13 12:13:00,2.3978,2.3984,2.3978,2.3982,779700002.0
2007-09-13 12:14:00,2.3984,2.3987,2.3982,2.3987,468299999.0
2007-09-13 12:15:00,2.3985,2.3987,2.3983,2.3984,385900001.0
2007-09-13 12:16:00,2.3986,2.3988,2.39825,2.3986,481600000.0
2007-09-13 12:17:00,2.3986,2.3989,2.3983,2.3987,463500000.0
2007-09-13 12:18:00,2.3987,2.3995,2.3985,2.3992,464800000.0
2007-09-13 12:19:00,2.3992,2.3996,2.3991,2.3996,1193000002.0
2007-09-13 12:20:00,2.3995,2.4,2.3994,2.3994,573800001.0
2007-09-13 12:21:00,2.3994,2.3998,2.3994,2.3998,1049900001.0
2007-09-13 12:22:00,2.3998,2.3998,2.3995,2.3996,464099999.0
2007-09-13 12:23:00,2.3994,2.3995,2.3992,2.3993,1186099986.0
2007-09-13 12:24:00,2.3993,2.3995,2.39865,2.3993,1519000006.0
2007-09-13 12:25:00,2.3995,2.3996,2.399,2.3992,718000001.0
2007-09-13 12:26:00,2.3991,2.3994,2.399,2.3992,552499999.0
2007-09-13 12:27:00,2.3992,2.3996,2.3992,2.3996,842300000.0
2007-09-13 12:28:00,2.3996,2.4003,2.3996,2.3999,654600001.0
2007-09-13 12:29:00,2.3999,2.4001,2.3998,2.4,871300002.0
2007-09-13 12:30:00,2.4,2.4,2.3999,2.4,302400000.0
2007-09-13 12:31:00,2.4,2.4007,2.4,2.4007,731199999.0
2007-09-13 12:32:00,2.4008,2.4012,2.4007,2.4008,802400001.0
2007-09-13 12:33:00,2.4008,2.401,2.4006,2.4009,510000000.0
2007-09-13 12:34:00,2.4009,2.4009,2.4003,2.4004,903000001.0
2007-09-13 12:35:00,2.4002,2.4003,2.3997,2.4,1350200001.0
2007-09-13 12:36:00,2.4,2.4006,2.4,2.40025,793200001.0
2007-09-13 12:37:00,2.4003,2.4003,2.4,2.4,354800000.0
2007-09-13 12:38:00,2.4,2.4005,2.4,2.4005,686600000.0
2007-09-13 12:39:00,2.4005,2.4007,2.4003,2.4005,539200001.0
2007-09-13 12:40:00,2.4005,2.4005,2.4004,2.4004,137600000.0
2007-09-13 12:41:00,2.4004,2.401,2.4003,2.4008,476399997.0
2007-09-13 12:42:00,2.4007,2.4018,2.4007,2.4018,1576400002.0
2007-09-13 12:43:00,2.4018,2.4022,2.4016,2.4021,714600000.0
2007-09-13 12:44:00,2.402,2.4026,2.4019,2.4025,1235100003.0
2007-09-13 12:45:00,2.4025,2.4031,2.4025,2.4027,1587600005.0
2007-09-13 12:46:00,2.4027,2.4027,2.4019,2.402,707600000.0
2007-09-13 12:47:00,2.402,2.4023,2.402,2.4021,568800000.0
2007-09-13 12:48:00,2.4021,2.4025,2.402,2.4022,344900000.0
2007-09-13 12:49:00,2.4022,2.4026,2.40215,2.4022,797900001.0
2007-09-13 12:50:00,2.4022,2.4026,2.402,2.4025,599800000.0
2007-09-13 12:51:00,2.4025,2.4028,2.40235,2.4024,456000000.0
2007-09-13 12:52:00,2.4024,2.40245,2.4023,2.4023,402400000.0
2007-09-13 12:53:00,2.40235,2.4024,2.4021,2.4024,224499999.0
2007-09-13 12:54:00,2.4024,2.4025,2.40205,2.4025,326499999.0
2007-09-13 12:55:00,2.40245,2.4029,2.4022,2.40285,665800000.0
2007-09-13 12:56:00,2.4029,2.40325,2.4028,2.4029,410600002.0
2007-09-13 12:57:00,2.4029,2.40295,2.4025,2.4028,290600000.0
2007-09-13 12:58:00,2.4028,2.4029,2.4022,2.4024,844000000.0
2007-09-13 12:59:00,2.4024,2.4028,2.40235,2.4026,777200002.0
2007-09-13 13:00:00,2.4026,2.40295,2.4026,2.4028,635200000.0
2007-09-13 13:01:00,2.4028,2.4029,2.4024,2.4026,451400001.0
2007-09-13 13:02:00,2.4025,2.4026,2.4022,2.4022,685199996.0
2007-09-13 13:03:00,2.4022,2.40245,2.4021,2.4022,1035899998.0
2007-09-13 13:04:00,2.4022,2.4023,2.4019,2.402,297600000.0
2007-09-13 13:05:00,2.402,2.4023,2.4016,2.4016,493300001.0
2007-09-13 13:06:00,2.4016,2.4019,2.4014,2.4016,662300003.0
2007-09-13 13:07:00,2.4015,2.4021,2.4015,2.4018,1275500005.0
2007-09-13 13:08:00,2.4019,2.4022,2.4017,2.402,867800000.0
2007-09-13 13:09:00,2.402,2.4021,2.4017,2.4021,806099999.0
2007-09-13 13:10:00,2.402,2.4026,2.40195,2.40195,836800000.0
2007-09-13 13:11:00,2.402,2.4026,2.4019,2.4026,967500004.0
2007-09-13 13:12:00,2.4026,2.4038,2.4024,2.4028,1725700004.0
2007-09-13 13:13:00,2.4028,2.4028,2.4022,2.4027,1108399998.0
2007-09-13 13:14:00,2.4027,2.4027,2.4016,2.4022,1488900005.0
2007-09-13 13:15:00,2.4021,2.4023,2.4019,2.40215,1332499997.0
2007-09-13 13:16:00,2.4023,2.4023,2.4019,2.4023,889700000.0
2007-09-13 13:17:00,2.4023,2.4023,2.40205,2.40205,922399992.0
2007-09-13 13:18:00,2.4021,2.4021,2.4017,2.4018,534699999.0
2007-09-13 13:19:00,2.4018,2.402,2.4011,2.4018,609199999.0
2007-09-13 13:20:00,2.4019,2.4024,2.4016,2.4024,394299999.0
2007-09-13 13:21:00,2.4024,2.4024,2.4021,2.4023,476200000.0
2007-09-13 13:22:00,2.4023,2.40245,2.4021,2.40235,590300000.0
2007-09-13 13:23:00,2.4024,2.4026,2.4023,2.4023,499300000.0
2007-09-13 13:24:00,2.4023,2.4023,2.40165,2.40165,624099999.0
2007-09-13 13:25:00,2.40165,2.4021,2.4015,2.4019,495400000.0
2007-09-13 13:26:00,2.4019,2.4021,2.4018,2.4018,1064399994.0
2007-09-13 13:27:00,2.4018,2.4025,2.4018,2.4022,1297299990.0
2007-09-13 13:28:00,2.4021,2.4023,2.4016,2.4019,1286000000.0
2007-09-13 13:29:00,2.4019,2.4019,2.4017,2.4019,773299998.0
2007-09-13 13:30:00,2.4019,2.402,2.4016,2.4019,527799999.0
2007-09-13 13:31:00,2.402,2.4022,2.4018,2.4018,468700000.0
2007-09-13 13:32:00,2.4017,2.4023,2.4016,2.4021,425499999.0
2007-09-13 13:33:00,2.4021,2.4022,2.4016,2.4019,668699999.0
2007-09-13 13:34:00,2.4019,2.4019,2.4013,2.4017,429400000.0
2007-09-13 13:35:00,2.4018,2.4021,2.4018,2.40195,370000000.0
2007-09-13 13:36:00,2.402,2.4021,2.40195,2.4021,170400000.0
2007-09-13 13:37:00,2.4021,2.4023,2.402,2.4022,666899998.0
2007-09-13 13:38:00,2.4022,2.4025,2.4016,2.402,727800003.0
2007-09-13 13:39:00,2.402,2.40235,2.402,2.40235,195600000.0
2007-09-13 13:40:00,2.40235,2.40235,2.4018,2.402,221700002.0
2007-09-13 13:41:00,2.4019,2.4022,2.4019,2.4021,555799999.0
2007-09-13 13:42:00,2.4021,2.40245,2.4021,2.40225,231600000.0
2007-09-13 13:43:00,2.4022,2.4026,2.4021,2.4023,306599999.0
2007-09-13 13:44:00,2.4024,2.403,2.40235,2.403,454700000.0
2007-09-13 13:45:00,2.403,2.403,2.40215,2.40215,246399998.0
2007-09-13 13:46:00,2.40215,2.4026,2.402,2.4025,792699999.0
2007-09-13 13:47:00,2.4025,2.404,2.4025,2.4035,1402999988.0
2007-09-13 13:48:00,2.4034,2.4044,2.4033,2.4044,658499997.0
2007-09-13 13:49:00,2.4044,2.4044,2.4036,2.4036,624400000.0
2007-09-13 13:50:00,2.4036,2.40415,2.4035,2.4037,442100001.0
2007-09-13 13:51:00,2.404,2.40405,2.4032,2.4033,849700002.0
2007-09-13 13:52:00,2.4034,2.4038,2.4016,2.4037,1048999999.0
2007-09-13 13:53:00,2.40355,2.4045,2.40355,2.4043,995899994.0
2007-09-13 13:54:00,2.4044,2.405,2.404,2.4046,958600001.0
2007-09-13 13:55:00,2.4046,2.4049,2.4045,2.4047,380300000.0
2007-09-13 13:56:00,2.4047,2.4051,2.4047,2.4051,538100000.0
2007-09-13 13:57:00,2.4052,2.4057,2.4046,2.40465,1089400004.0
2007-09-13 13:58:00,2.40465,2.405,2.4045,2.40465,699800007.0
2007-09-13 13:59:00,2.4047,2.4053,2.4046,2.405,327700000.0
2007-09-13 14:00:00,2.405,2.4051,2.3987,2.3988,270500000.0
2007-09-13 14:01:00,2.3986,2.4006,2.3983,2.3995,749400000.0
2007-09-13 14:02:00,2.3995,2.3999,2.3981,2.3981,608000000.0
2007-09-13 14:03:00,2.3981,2.3981,2.3956,2.396,1598799993.0
2007-09-13 14:04:00,2.396,2.3971,2.3958,2.3971,1963099997.0
2007-09-13 14:05:00,2.3971,2.3979,2.3954,2.3966,1520700004.0
2007-09-13 14:06:00,2.3966,2.397,2.3962,2.3965,912700004.0
2007-09-13 14:07:00,2.3965,2.3968,2.3963,2.3968,771599998.0
2007-09-13 14:08:00,2.3968,2.3973,2.3961,2.3964,684600000.0
2007-09-13 14:09:00,2.3964,2.3965,2.395,2.3953,823200000.0
2007-09-13 14:10:00,2.3952,2.3962,2.395,2.3955,586700000.0
2007-09-13 14:11:00,2.3955,2.3956,2.3951,2.3951,378600000.0
2007-09-13 14:12:00,2.3951,2.3952,2.3934,2.394,761799998.0
2007-09-13 14:13:00,2.394,2.3951,2.3937,2.395,472100000.0
2007-09-13 14:14:00,2.395,2.3954,2.3944,2.3947,533600000.0
2007-09-13 14:15:00,2.3946,2.397,2.3946,2.3969,991699998.0
2007-09-13 14:16:00,2.3969,2.3985,2.3968,2.3977,1271200006.0
2007-09-13 14:17:00,2.3976,2.3994,2.3976,2.3994,880900000.0
2007-09-13 14:18:00,2.3994,2.3994,2.3982,2.3986,1070699995.0
2007-09-13 14:19:00,2.3986,2.39895,2.3984,2.3985,577200000.0
2007-09-13 14:20:00,2.3985,2.3991,2.3985,2.39895,392900000.0
2007-09-13 14:21:00,2.39885,2.399,2.3984,2.3988,522699999.0
2007-09-13 14:22:00,2.3988,2.399,2.3976,2.398,709500000.0
2007-09-13 14:23:00,2.3979,2.398,2.3974,2.3977,331699999.0
2007-09-13 14:24:00,2.3977,2.3978,2.397,2.397,603000000.0
2007-09-13 14:25:00,2.397,2.3971,2.3963,2.3969,570399999.0
2007-09-13 14:26:00,2.3971,2.3973,2.39615,2.39615,884899999.0
2007-09-13 14:27:00,2.3967,2.3967,2.3964,2.3966,450600001.0
2007-09-13 14:28:00,2.3965,2.3966,2.3961,2.3963,507200000.0
2007-09-13 14:29:00,2.3962,2.3965,2.3959,2.3959,301400001.0
2007-09-13 14:30:00,2.396,2.3974,2.3958,2.3973,860799999.0
2007-09-13 14:31:00,2.3974,2.3989,2.3973,2.3989,963200001.0
2007-09-13 14:32:00,2.3989,2.3989,2.3982,2.3985,692100000.0
2007-09-13 14:33:00,2.3985,2.3998,2.3985,2.399,947399992.0
2007-09-13 14:34:00,2.399,2.3992,2.399,2.3992,62200000.0
2007-09-13 14:35:00,2.3991,2.3994,2.3991,2.3993,107100001.0
2007-09-13 14:36:00,2.3993,2.3998,2.3991,2.3995,586100000.0
2007-09-13 14:37:00,2.3995,2.3999,2.3993,2.3994,175900000.0
2007-09-13 14:38:00,2.3996,2.3997,2.3992,2.3992,439200001.0
2007-09-13 14:39:00,2.3992,2.3993,2.3985,2.3985,357399999.0
2007-09-13 14:40:00,2.3986,2.3991,2.3985,2.3988,493300000.0
2007-09-13 14:41:00,2.3988,2.399,2.3987,2.3987,618900001.0
2007-09-13 14:42:00,2.3987,2.3993,2.3987,2.3989,421117003.0
2007-09-13 14:43:00,2.399,2.3992,2.399,2.3991,92453027.0
2007-09-13 14:44:00,2.3991,2.3997,2.399,2.39945,510868009.0
2007-09-13 14:45:00,2.39945,2.4002,2.39945,2.40005,327900000.0
2007-09-13 14:46:00,2.40005,2.4007,2.4,2.4005,510300000.0
2007-09-13 14:47:00,2.4006,2.4015,2.4005,2.4015,684399998.0
2007-09-13 14:48:00,2.4014,2.4014,2.4004,2.4004,473099999.0
2007-09-13 14:49:00,2.4004,2.4005,2.4002,2.4004,372700000.0
2007-09-13 14:50:00,2.4003,2.4008,2.4001,2.40025,335973008.0
2007-09-13 14:51:00,2.4002,2.4009,2.4002,2.4008,234400000.0
2007-09-13 14:52:00,2.40075,2.4024,2.40075,2.4018,1001100000.0
2007-09-13 14:53:00,2.40175,2.4019,2.4008,2.4009,545099999.0
2007-09-13 14:54:00,2.4009,2.4021,2.4009,2.4019,703200002.0
2007-09-13 14:55:00,2.4019,2.402,2.4014,2.4014,530000000.0
2007-09-13 14:56:00,2.4014,2.4017,2.4013,2.4015,473700003.0
2007-09-13 14:57:00,2.4015,2.4015,2.401,2.4012,605200001.0
2007-09-13 14:58:00,2.40125,2.4015,2.4011,2.4015,200000000.0
2007-09-13 14:59:00,2.40145,2.4017,2.4013,2.4017,263399998.0
2007-09-13 15:00:00,2.4017,2.4018,2.4016,2.4018,189700002.0
2007-09-13 15:01:00,2.4018,2.402,2.4017,2.4019,290200000.0
2007-09-13 15:02:00,2.402,2.402,2.4018,2.4019,802000005.0
2007-09-13 15:03:00,2.4018,2.40185,2.40135,2.40145,497900000.0
2007-09-13 15:04:00,2.40145,2.4022,2.4013,2.4015,509000004.0
2007-09-13 15:05:00,2.4014,2.4027,2.4014,2.40265,307000001.0
2007-09-13 15:06:00,2.4028,2.4037,2.4028,2.403,892900000.0
2007-09-13 15:07:00,2.403,2.4035,2.403,2.403,682899999.0
2007-09-13 15:08:00,2.4031,2.4034,2.4027,2.4029,592600003.0
2007-09-13 15:09:00,2.40275,2.4033,2.4026,2.4027,650200003.0
2007-09-13 15:10:00,2.4027,2.4028,2.4021,2.4021,908799993.0
2007-09-13 15:11:00,2.40205,2.4024,2.4018,2.4019,903300006.0
2007-09-13 15:12:00,2.402,2.4026,2.40195,2.4025,1037200003.0
2007-09-13 15:13:00,2.4025,2.40345,2.4025,2.4034,723199998.0
2007-09-13 15:14:00,2.4034,2.4045,2.4033,2.4043,902999994.0
2007-09-13 15:15:00,2.4043,2.4049,2.4039,2.4049,928499998.0
2007-09-13 15:16:00,2.4049,2.4058,2.4048,2.40575,882999996.0
2007-09-13 15:17:00,2.40575,2.4063,2.4056,2.4063,790999999.0
2007-09-13 15:18:00,2.4063,2.4063,2.4055,2.40555,1065499999.0
2007-09-13 15:19:00,2.40555,2.40585,2.4054,2.4056,937900000.0
2007-09-13 15:20:00,2.4056,2.4059,2.40545,2.40585,544600004.0
2007-09-13 15:21:00,2.4059,2.40615,2.4056,2.4056,369400000.0
2007-09-13 15:22:00,2.40555,2.4058,2.4053,2.4054,566400004.0
2007-09-13 15:23:00,2.4054,2.4058,2.405,2.405,543400003.0
2007-09-13 15:24:00,2.405,2.4055,2.405,2.40505,626500000.0
2007-09-13 15:25:00,2.4051,2.4053,2.4049,2.40505,817100000.0
2007-09-13 15:26:00,2.4051,2.4052,2.4045,2.4045,645099996.0
2007-09-13 15:27:00,2.4047,2.40515,2.4046,2.405,450099999.0
2007-09-13 15:28:00,2.405,2.405,2.4046,2.4048,470900000.0
2007-09-13 15:29:00,2.4047,2.4049,2.4045,2.4047,473000001.0
2007-09-13 15:30:00,2.4047,2.4047,2.4043,2.4045,852100001.0
2007-09-13 15:31:00,2.4045,2.4045,2.404,2.40435,600899999.0
2007-09-13 15:32:00,2.40445,2.4048,2.404,2.40455,830100005.0
2007-09-13 15:33:00,2.4046,2.4047,2.40365,2.4044,536599998.0
2007-09-13 15:34:00,2.4044,2.4046,2.404,2.4042,234000000.0
2007-09-13 15:35:00,2.4042,2.40445,2.4039,2.40415,745499998.0
2007-09-13 15:36:00,2.40415,2.4043,2.4041,2.4043,342500000.0
2007-09-13 15:37:00,2.4042,2.4044,2.4039,2.4044,491900003.0
2007-09-13 15:38:00,2.4044,2.4044,2.4041,2.4042,629499995.0
2007-09-13 15:39:00,2.4042,2.4043,2.4042,2.40425,223000000.0
2007-09-13 15:40:00,2.4042,2.4044,2.404,2.40435,641000000.0
2007-09-13 15:41:00,2.40435,2.40485,2.40435,2.4047,401500000.0
2007-09-13 15:42:00,2.4047,2.40505,2.4046,2.40505,389999999.0
2007-09-13 15:43:00,2.405,2.4054,2.4049,2.4054,348200010.0
2007-09-13 15:44:00,2.4054,2.4054,2.4051,2.40515,335300000.0
2007-09-13 15:45:00,2.40515,2.40525,2.4047,2.4048,863400001.0
2007-09-13 15:46:00,2.4048,2.4051,2.4047,2.4048,750000000.0
2007-09-13 15:47:00,2.4048,2.4048,2.4044,2.4044,296800000.0
2007-09-13 15:48:00,2.4045,2.4052,2.40445,2.4052,693600000.0
2007-09-13 15:49:00,2.4051,2.4054,2.4049,2.4052,665400000.0
2007-09-13 15:50:00,2.4052,2.4052,2.4048,2.4051,876800002.0
2007-09-13 15:51:00,2.4051,2.40555,2.4051,2.4052,491499998.0
2007-09-13 15:52:00,2.4052,2.4058,2.4051,2.4058,509500000.0
2007-09-13 15:53:00,2.4058,2.4065,2.4057,2.406,563500000.0
2007-09-13 15:54:00,2.406,2.4062,2.40575,2.4061,680399998.0
2007-09-13 15:55:00,2.4061,2.4069,2.4061,2.4069,748500000.0
2007-09-13 15:56:00,2.4068,2.407,2.4066,2.407,764300003.0
2007-09-13 15:57:00,2.407,2.4071,2.4067,2.4068,722200000.0
2007-09-13 15:58:00,2.4068,2.4071,2.4066,2.4069,916599993.0
2007-09-13 15:59:00,2.4069,2.4071,2.4066,2.4068,544300002.0
2007-09-13 16:00:00,2.4068,2.4072,2.4067,2.4071,506000005.0
2007-09-13 16:01:00,2.4071,2.4082,2.4068,2.4082,608200000.0
2007-09-13 16:02:00,2.4082,2.409,2.4081,2.4086,837700003.0
2007-09-13 16:03:00,2.4085,2.4086,2.40805,2.4085,759600001.0
2007-09-13 16:04:00,2.40855,2.4088,2.4078,2.40795,959199998.0
2007-09-13 16:05:00,2.408,2.4087,2.4079,2.4084,705899999.0
2007-09-13 16:06:00,2.4081,2.4082,2.4079,2.4081,494900000.0
2007-09-13 16:07:00,2.4081,2.4082,2.40725,2.4074,805100001.0
2007-09-13 16:08:00,2.4074,2.4076,2.40715,2.4073,1094699996.0
2007-09-13 16:09:00,2.4074,2.4076,2.407,2.4075,983000000.0
2007-09-13 16:10:00,2.4075,2.40765,2.4072,2.4075,491300000.0
2007-09-13 16:11:00,2.4075,2.408,2.4074,2.4077,377799999.0
2007-09-13 16:12:00,2.4075,2.4077,2.4072,2.4075,393200000.0
2007-09-13 16:13:00,2.4075,2.4077,2.4074,2.4077,381800000.0
2007-09-13 16:14:00,2.4077,2.40795,2.4075,2.4076,487399997.0
2007-09-13 16:15:00,2.4077,2.4078,2.4075,2.4075,314700000.0
2007-09-13 16:16:00,2.4075,2.40805,2.4075,2.40765,460900000.0
2007-09-13 16:17:00,2.40765,2.408,2.4071,2.40735,391800002.0
2007-09-13 16:18:00,2.40735,2.40745,2.407,2.4073,439799999.0
2007-09-13 16:19:00,2.4073,2.4082,2.4073,2.4081,518400003.0
2007-09-13 16:20:00,2.408,2.4082,2.4077,2.4081,538000000.0
2007-09-13 16:21:00,2.4081,2.4082,2.4078,2.408,326200001.0
2007-09-13 16:22:00,2.408,2.40835,2.4073,2.40835,433800002.0
2007-09-13 16:23:00,2.4084,2.4087,2.4083,2.4085,488800001.0
2007-09-13 16:24:00,2.4085,2.4087,2.4083,2.4083,542100001.0
2007-09-13 16:25:00,2.4083,2.4086,2.4077,2.4086,465400008.0
2007-09-13 16:26:00,2.4086,2.4087,2.4077,2.4084,551800000.0
2007-09-13 16:27:00,2.4084,2.4085,2.4075,2.4083,620400002.0
2007-09-13 16:28:00,2.4083,2.4084,2.408,2.4084,348800000.0
2007-09-13 16:29:00,2.4084,2.4087,2.4076,2.4084,450800000.0
2007-09-13 16:30:00,2.4084,2.4085,2.4072,2.4081,384900000.0
2007-09-13 16:31:00,2.4081,2.4082,2.4069,2.407,986499997.0
2007-09-13 16:32:00,2.407,2.4074,2.4069,2.4071,711799999.0
2007-09-13 16:33:00,2.4071,2.4072,2.4069,2.407,381399999.0
2007-09-13 16:34:00,2.407,2.4071,2.4068,2.407,631599997.0
2007-09-13 16:35:00,2.407,2.4071,2.4064,2.4067,610300001.0
2007-09-13 16:36:00,2.4067,2.4067,2.4062,2.4064,633499999.0
2007-09-13 16:37:00,2.40645,2.4067,2.4062,2.4062,463700001.0
2007-09-13 16:38:00,2.4062,2.40655,2.40595,2.4062,520900000.0
2007-09-13 16:39:00,2.4061,2.4064,2.4058,2.4061,563800000.0
2007-09-13 16:40:00,2.4061,2.4063,2.4058,2.4062,422900001.0
2007-09-13 16:41:00,2.4061,2.4066,2.4061,2.4066,465999998.0
2007-09-13 16:42:00,2.4066,2.40715,2.4064,2.4068,578800000.0
2007-09-13 16:43:00,2.4068,2.40715,2.4065,2.4069,566899998.0
2007-09-13 16:44:00,2.4069,2.4072,2.4066,2.407,584399998.0
2007-09-13 16:45:00,2.407,2.4072,2.4065,2.4072,406700000.0
2007-09-13 16:46:00,2.4072,2.4072,2.407,2.407,173300000.0
2007-09-13 16:47:00,2.407,2.407,2.4062,2.4068,403400003.0
2007-09-13 16:48:00,2.4068,2.407,2.4065,2.4066,478100001.0
2007-09-13 16:49:00,2.4066,2.4067,2.4059,2.4066,264600000.0
2007-09-13 16:50:00,2.4067,2.4077,2.4066,2.4077,722100002.0
2007-09-13 16:51:00,2.4077,2.408,2.4074,2.4078,748399998.0
2007-09-13 16:52:00,2.4078,2.408,2.4076,2.4078,592799999.0
2007-09-13 16:53:00,2.4076,2.408,2.4075,2.4078,504199997.0
2007-09-13 16:54:00,2.4079,2.40845,2.4079,2.4082,513900000.0
2007-09-13 16:55:00,2.4083,2.4096,2.408,2.4096,566400002.0
2007-09-13 16:56:00,2.4097,2.4097,2.4087,2.4087,908000000.0
2007-09-13 16:57:00,2.4087,2.4088,2.4085,2.4086,625300001.0
2007-09-13 16:58:00,2.4086,2.4087,2.4082,2.40855,495400001.0
2007-09-13 16:59:00,2.40865,2.4092,2.4086,2.4088,510600001.0
2007-09-13 17:00:00,2.4088,2.409,2.4081,2.4081,950099999.0
2007-09-13 17:01:00,2.4081,2.4091,2.4081,2.4091,599899990.0
2007-09-13 17:02:00,2.4091,2.4092,2.4089,2.409,323400001.0
2007-09-13 17:03:00,2.409,2.4092,2.4085,2.4088,439200004.0
2007-09-13 17:04:00,2.4088,2.4093,2.4087,2.40885,708900003.0
2007-09-13 17:05:00,2.4089,2.40915,2.4081,2.4081,433100000.0
2007-09-13 17:06:00,2.408,2.4081,2.4065,2.4065,807000000.0
2007-09-13 17:07:00,2.407,2.4074,2.4067,2.407,323300000.0
2007-09-13 17:08:00,2.4069,2.407,2.4067,2.4067,395600000.0
2007-09-13 17:09:00,2.4068,2.4068,2.4065,2.4066,325400000.0
2007-09-13 17:10:00,2.4067,2.4067,2.4063,2.4063,467000001.0
2007-09-13 17:11:00,2.4063,2.407,2.4062,2.40675,318700000.0
2007-09-13 17:12:00,2.4068,2.40695,2.4068,2.4068,387500001.0
2007-09-13 17:13:00,2.4066,2.40685,2.406,2.4066,734200001.0
2007-09-13 17:14:00,2.4066,2.4067,2.4059,2.4067,552799999.0
2007-09-13 17:15:00,2.40655,2.4066,2.4062,2.4064,318600002.0
2007-09-13 17:16:00,2.4064,2.4064,2.406,2.4061,330100000.0
2007-09-13 17:17:00,2.4061,2.4062,2.4058,2.40605,355400003.0
2007-09-13 17:18:00,2.4061,2.4062,2.4059,2.4059,341400000.0
2007-09-13 17:19:00,2.4059,2.4061,2.4057,2.4061,170800002.0
2007-09-13 17:20:00,2.4061,2.4061,2.4059,2.406,204000000.0
2007-09-13 17:21:00,2.406,2.4061,2.4058,2.4059,340500000.0
2007-09-13 17:22:00,2.4059,2.4064,2.4058,2.4063,548500003.0
2007-09-13 17:23:00,2.4063,2.40645,2.4061,2.4063,374500003.0
2007-09-13 17:24:00,2.4063,2.407,2.4063,2.407,298800000.0
2007-09-13 17:25:00,2.407,2.407,2.4064,2.4064,472600001.0
2007-09-13 17:26:00,2.4064,2.4066,2.4064,2.4066,311400001.0
2007-09-13 17:27:00,2.4066,2.4076,2.4066,2.4071,393400000.0
2007-09-13 17:28:00,2.4071,2.4071,2.4067,2.4067,190800000.0
2007-09-13 17:29:00,2.4067,2.4067,2.4066,2.4066,367199998.0
2007-09-13 17:30:00,2.4066,2.4074,2.4066,2.4074,512000000.0
2007-09-13 17:31:00,2.4074,2.4074,2.4072,2.4072,331300000.0
2007-09-13 17:32:00,2.4072,2.4072,2.407,2.40705,312700002.0
2007-09-13 17:33:00,2.4071,2.4073,2.40695,2.40695,256000000.0
2007-09-13 17:34:00,2.40695,2.4073,2.4068,2.40715,348399999.0
2007-09-13 17:35:00,2.40715,2.4073,2.40705,2.4072,236000000.0
2007-09-13 17:36:00,2.40725,2.4076,2.4072,2.4075,484700000.0
2007-09-13 17:37:00,2.4074,2.4076,2.4073,2.40735,246900000.0
2007-09-13 17:38:00,2.40735,2.4076,2.4072,2.4072,274300000.0
2007-09-13 17:39:00,2.4073,2.40785,2.4073,2.40765,277900000.0
2007-09-13 17:40:00,2.40775,2.40785,2.4074,2.4074,268300000.0
2007-09-13 17:41:00,2.4074,2.4075,2.40705,2.4072,564400000.0
2007-09-13 17:42:00,2.4072,2.4073,2.407,2.407,368300000.0
2007-09-13 17:43:00,2.4069,2.4073,2.4069,2.4072,361900001.0
2007-09-13 17:44:00,2.4072,2.4072,2.4068,2.40715,516300000.0
2007-09-13 17:45:00,2.4071,2.40725,2.4068,2.4071,616600000.0
2007-09-13 17:46:00,2.4071,2.4074,2.40705,2.4071,548800000.0
2007-09-13 17:47:00,2.407,2.4077,2.4069,2.40765,517000000.0
2007-09-13 17:48:00,2.4078,2.4078,2.4072,2.4074,491900000.0
2007-09-13 17:49:00,2.4074,2.4076,2.4071,2.40715,635400002.0
2007-09-13 17:50:00,2.4072,2.4073,2.407,2.407,250000000.0
2007-09-13 17:51:00,2.407,2.4071,2.4061,2.4068,442100001.0
2007-09-13 17:52:00,2.4069,2.4071,2.4064,2.4064,447900000.0
2007-09-13 17:53:00,2.4064,2.4068,2.4064,2.4065,314100000.0
2007-09-13 17:54:00,2.4065,2.40675,2.4064,2.4067,432099999.0
2007-09-13 17:55:00,2.4068,2.4073,2.4067,2.4073,233400000.0
2007-09-13 17:56:00,2.4072,2.4072,2.4068,2.407,359700000.0
2007-09-13 17:57:00,2.407,2.407,2.4067,2.4067,407400000.0
2007-09-13 17:58:00,2.4067,2.4067,2.4065,2.4066,189600000.0
2007-09-13 17:59:00,2.4066,2.4072,2.40625,2.4069,275600000.0
2007-09-13 18:00:00,2.4068,2.4071,2.4066,2.4067,194400000.0
2007-09-13 18:01:00,2.4067,2.4067,2.4066,2.4067,154700000.0
2007-09-13 18:02:00,2.4067,2.407,2.4066,2.407,225499999.0
2007-09-13 18:03:00,2.407,2.407,2.40645,2.4066,83200000.0
2007-09-13 18:04:00,2.4066,2.4066,2.4063,2.40635,202600001.0
2007-09-13 18:05:00,2.40635,2.40635,2.4058,2.40605,72800000.0
2007-09-13 18:06:00,2.4061,2.407,2.4061,2.4067,273400000.0
2007-09-13 18:07:00,2.40665,2.4067,2.4064,2.40655,305000000.0
2007-09-13 18:08:00,2.4065,2.40685,2.4065,2.40685,110500000.0
2007-09-13 18:09:00,2.40685,2.40685,2.4062,2.4063,181200000.0
2007-09-13 18:10:00,2.4064,2.4064,2.40565,2.4059,268600001.0
2007-09-13 18:11:00,2.40585,2.4061,2.40585,2.4059,42800000.0
2007-09-13 18:12:00,2.4059,2.4066,2.4059,2.4066,218700000.0
2007-09-13 18:13:00,2.4066,2.4066,2.4054,2.4064,181600000.0
2007-09-13 18:14:00,2.4064,2.40655,2.4054,2.4063,405299997.0
2007-09-13 18:15:00,2.4064,2.4066,2.4061,2.4062,270799997.0
2007-09-13 18:16:00,2.4062,2.4064,2.4062,2.4064,94000000.0
2007-09-13 18:17:00,2.4064,2.4066,2.4063,2.4064,125600000.0
2007-09-13 18:18:00,2.4063,2.4065,2.40615,2.40625,176400000.0
2007-09-13 18:19:00,2.4062,2.4063,2.40585,2.4062,68400000.0
2007-09-13 18:20:00,2.4064,2.4064,2.4061,2.4061,79300000.0
2007-09-13 18:21:00,2.4062,2.40645,2.4062,2.4064,134400000.0
2007-09-13 18:22:00,2.4064,2.4064,2.40625,2.4063,27600000.0
2007-09-13 18:23:00,2.40635,2.4072,2.4063,2.4072,226400000.0
2007-09-13 18:24:00,2.40715,2.4073,2.4069,2.4073,447600000.0
2007-09-13 18:25:00,2.4073,2.4073,2.4064,2.40645,223500000.0
2007-09-13 18:26:00,2.4064,2.407,2.40635,2.4068,555000004.0
2007-09-13 18:27:00,2.4068,2.407,2.4068,2.407,112400000.0
2007-09-13 18:28:00,2.40695,2.407,2.4067,2.4067,195600000.0
2007-09-13 18:29:00,2.4067,2.4069,2.4066,2.4069,253100001.0
2007-09-13 18:30:00,2.4069,2.4069,2.4063,2.40645,191300000.0
2007-09-13 18:31:00,2.40645,2.4066,2.40635,2.40645,65600000.0
2007-09-13 18:32:00,2.4065,2.4067,2.4063,2.40635,181700000.0
2007-09-13 18:33:00,2.40635,2.4066,2.40635,2.40645,45600000.0
2007-09-13 18:34:00,2.40645,2.4066,2.40575,2.4064,441999999.0
2007-09-13 18:35:00,2.4066,2.4069,2.4065,2.40685,109000000.0
2007-09-13 18:36:00,2.4069,2.4073,2.4069,2.4073,143600000.0
2007-09-13 18:37:00,2.4073,2.4075,2.4071,2.4075,398200001.0
2007-09-13 18:38:00,2.4075,2.4076,2.4075,2.40755,94100000.0
2007-09-13 18:39:00,2.40755,2.40755,2.4073,2.4074,184100000.0
2007-09-13 18:40:00,2.4074,2.4077,2.40705,2.4074,636800001.0
2007-09-13 18:41:00,2.4074,2.4075,2.4072,2.4072,138400000.0
2007-09-13 18:42:00,2.4072,2.4072,2.4071,2.40715,98400000.0
2007-09-13 18:43:00,2.40715,2.40725,2.40705,2.40715,16000000.0
2007-09-13 18:44:00,2.4072,2.4072,2.4072,2.4072,9600000.0
2007-09-13 18:45:00,2.4072,2.40735,2.40695,2.40735,144600000.0
2007-09-13 18:46:00,2.40735,2.4075,2.4071,2.4071,96900000.0
2007-09-13 18:47:00,2.40715,2.4072,2.407,2.40715,48700000.0
2007-09-13 18:48:00,2.40715,2.4072,2.4071,2.4072,183800000.0
2007-09-13 18:49:00,2.4072,2.40745,2.4072,2.40725,133600000.0
2007-09-13 18:50:00,2.40725,2.4077,2.40725,2.4077,154500000.0
2007-09-13 18:51:00,2.4077,2.4086,2.4077,2.4086,437899998.0
2007-09-13 18:52:00,2.4086,2.4086,2.408,2.4081,645600000.0
2007-09-13 18:53:00,2.4081,2.409,2.4078,2.40845,989700000.0
2007-09-13 18:54:00,2.4085,2.4088,2.4085,2.40865,622799996.0
2007-09-13 18:55:00,2.40855,2.4098,2.4085,2.4091,753600002.0
2007-09-13 18:56:00,2.40915,2.4093,2.40895,2.409,392500000.0
2007-09-13 18:57:00,2.409,2.40935,2.409,2.40925,340400001.0
2007-09-13 18:58:00,2.40925,2.4096,2.40925,2.40945,211300000.0
2007-09-13 18:59:00,2.40945,2.4096,2.4093,2.4093,450700000.0
2007-09-13 19:00:00,2.4093,2.4094,2.40915,2.4093,285400000.0
2007-09-13 19:01:00,2.4093,2.4093,2.4092,2.4093,270000000.0
2007-09-13 19:02:00,2.4093,2.4093,2.4087,2.4089,203100000.0
2007-09-13 19:03:00,2.4087,2.40945,2.4087,2.4094,398599999.0
2007-09-13 19:04:00,2.4094,2.40955,2.4093,2.4095,240000000.0
2007-09-13 19:05:00,2.4095,2.4098,2.4095,2.4097,252600000.0
2007-09-13 19:06:00,2.4097,2.41,2.4096,2.41,168200000.0
2007-09-13 19:07:00,2.41,2.4114,2.4099,2.4111,625199999.0
2007-09-13 19:08:00,2.4111,2.4115,2.411,2.4111,599400001.0
2007-09-13 19:09:00,2.4111,2.41135,2.4108,2.4111,601600002.0
2007-09-13 19:10:00,2.4111,2.4115,2.411,2.4115,353200000.0
2007-09-13 19:11:00,2.4115,2.4125,2.4115,2.4125,523000004.0
2007-09-13 19:12:00,2.4125,2.4139,2.4122,2.4139,787900000.0
2007-09-13 19:13:00,2.4139,2.4139,2.4122,2.4127,712300002.0
2007-09-13 19:14:00,2.4127,2.4128,2.4118,2.4119,921599998.0
2007-09-13 19:15:00,2.4119,2.412,2.4116,2.4116,441200000.0
2007-09-13 19:16:00,2.4116,2.4117,2.4115,2.4117,307600000.0
2007-09-13 19:17:00,2.4117,2.4118,2.4115,2.4116,278500000.0
2007-09-13 19:18:00,2.4116,2.4117,2.4112,2.4116,440800000.0
2007-09-13 19:19:00,2.4116,2.41185,2.4108,2.4116,343700000.0
2007-09-13 19:20:00,2.41165,2.41165,2.4114,2.4114,160100000.0
2007-09-13 19:21:00,2.4114,2.4118,2.4111,2.41175,364100000.0
2007-09-13 19:22:00,2.41175,2.4118,2.4112,2.4112,310900000.0
2007-09-13 19:23:00,2.4112,2.4113,2.4112,2.4113,67200000.0
2007-09-13 19:24:00,2.4113,2.4114,2.411,2.4111,295099999.0
2007-09-13 19:25:00,2.41105,2.4113,2.411,2.4113,325300001.0
2007-09-13 19:26:00,2.4113,2.4117,2.4112,2.41145,380600000.0
2007-09-13 19:27:00,2.4115,2.4116,2.4113,2.4113,396300002.0
2007-09-13 19:28:00,2.4113,2.4122,2.4113,2.412,602400002.0
2007-09-13 19:29:00,2.4121,2.4123,2.4119,2.4122,105800000.0
2007-09-13 19:30:00,2.4122,2.4122,2.41115,2.4122,176400000.0
2007-09-13 19:31:00,2.41225,2.4125,2.4122,2.4125,81600000.0
2007-09-13 19:32:00,2.4125,2.4125,2.4121,2.4122,395700000.0
2007-09-13 19:33:00,2.4122,2.41245,2.41205,2.4124,216700000.0
2007-09-13 19:34:00,2.4124,2.4126,2.412,2.4125,297600000.0
2007-09-13 19:35:00,2.4125,2.4125,2.4118,2.4121,401300000.0
2007-09-13 19:36:00,2.4121,2.4123,2.412,2.4121,179700000.0
2007-09-13 19:37:00,2.4121,2.4127,2.4119,2.41225,494800000.0
2007-09-13 19:38:00,2.4122,2.41245,2.4121,2.4124,191500000.0
2007-09-13 19:39:00,2.41235,2.4124,2.4121,2.4123,237800000.0
2007-09-13 19:40:00,2.4123,2.4124,2.4121,2.4121,79600000.0
2007-09-13 19:41:00,2.4121,2.4123,2.412,2.412,140400000.0
2007-09-13 19:42:00,2.412,2.4122,2.4119,2.4119,75600000.0
2007-09-13 19:43:00,2.4119,2.4122,2.4119,2.4121,52500000.0
2007-09-13 19:44:00,2.41225,2.4125,2.4122,2.4123,123900000.0
2007-09-13 19:45:00,2.4122,2.4132,2.4122,2.41305,234300000.0
2007-09-13 19:46:00,2.41305,2.4132,2.4127,2.4131,323400000.0
2007-09-13 19:47:00,2.41315,2.41325,2.4129,2.4132,142700000.0
2007-09-13 19:48:00,2.4132,2.4133,2.413,2.413,204300000.0
2007-09-13 19:49:00,2.413,2.4131,2.4129,2.4131,42700000.0
2007-09-13 19:50:00,2.4131,2.4131,2.413,2.413,45200000.0
2007-09-13 19:51:00,2.413,2.413,2.41245,2.4125,220500000.0
2007-09-13 19:52:00,2.4126,2.4126,2.41225,2.4123,98100000.0
2007-09-13 19:53:00,2.4123,2.41255,2.4121,2.4125,117200000.0
2007-09-13 19:54:00,2.4125,2.4125,2.4123,2.4124,82000000.0
2007-09-13 19:55:00,2.41235,2.41235,2.41205,2.4121,165500000.0
2007-09-13 19:56:00,2.4121,2.4122,2.4121,2.4121,139100000.0
2007-09-13 19:57:00,2.4121,2.4121,2.412,2.41205,11200000.0
2007-09-13 19:58:00,2.412,2.412,2.4119,2.4119,54400000.0
2007-09-13 19:59:00,2.4116,2.4119,2.4115,2.4117,278200000.0
2007-09-13 20:00:00,2.4116,2.4117,2.41125,2.4116,169600000.0
2007-09-13 20:01:00,2.4116,2.4118,2.4116,2.4118,37600000.0
2007-09-13 20:02:00,2.4118,2.4118,2.4118,2.4118,46800000.0
2007-09-13 20:03:00,2.4118,2.41195,2.4118,2.4119,156800000.0
2007-09-13 20:04:00,2.4119,2.4119,2.4118,2.4118,113700000.0
2007-09-13 20:05:00,2.4117,2.4118,2.4116,2.4117,191600000.0
2007-09-13 20:06:00,2.4116,2.4117,2.4113,2.4113,141200000.0
2007-09-13 20:07:00,2.4113,2.4113,2.4108,2.4112,325699999.0
2007-09-13 20:08:00,2.4111,2.4113,2.411,2.411,73600000.0
2007-09-13 20:09:00,2.4113,2.4113,2.4112,2.4112,12000000.0
2007-09-13 20:10:00,2.4112,2.4112,2.411,2.411,14800000.0
2007-09-13 20:11:00,2.411,2.4113,2.4109,2.4112,168000000.0
2007-09-13 20:12:00,2.4112,2.4113,2.4112,2.4112,54000000.0
2007-09-13 20:13:00,2.4112,2.4114,2.4111,2.4114,87100000.0
2007-09-13 20:14:00,2.4114,2.4116,2.4108,2.4112,173000002.0
2007-09-13 20:15:00,2.411,2.4111,2.4109,2.4109,197200000.0
2007-09-13 20:16:00,2.4109,2.41115,2.4108,2.41115,176500000.0
2007-09-13 20:17:00,2.4112,2.4112,2.4111,2.41115,106400000.0
2007-09-13 20:18:00,2.41115,2.4113,2.411,2.4113,202200000.0
2007-09-13 20:19:00,2.4113,2.4113,2.411,2.4111,84400000.0
2007-09-13 20:20:00,2.4111,2.4112,2.411,2.4112,312700000.0
2007-09-13 20:21:00,2.4111,2.4119,2.41095,2.4119,392000000.0
2007-09-13 20:22:00,2.4119,2.4119,2.41115,2.4115,317700000.0
2007-09-13 20:23:00,2.4115,2.4116,2.4115,2.4116,142700000.0
2007-09-13 20:24:00,2.4116,2.4117,2.4114,2.4115,360900000.0
2007-09-13 20:25:00,2.4115,2.4129,2.4098,2.41205,572400000.0
2007-09-13 20:26:00,2.41195,2.4123,2.4104,2.4118,434500000.0
2007-09-13 20:27:00,2.4118,2.412,2.4114,2.4114,410700000.0
2007-09-13 20:28:00,2.4114,2.4127,2.4112,2.4123,285600000.0
2007-09-13 20:29:00,2.4123,2.4126,2.41165,2.4118,348000000.0
2007-09-13 20:30:00,2.4118,2.4119,2.4111,2.4119,345300000.0
2007-09-13 20:31:00,2.4118,2.4124,2.4118,2.4124,481700000.0
2007-09-13 20:32:00,2.4124,2.4124,2.41135,2.4116,606400000.0
2007-09-13 20:33:00,2.4116,2.4121,2.4116,2.4116,489500001.0
2007-09-13 20:34:00,2.4115,2.4118,2.4113,2.4113,306700000.0
2007-09-13 20:35:00,2.4114,2.41195,2.411,2.41195,243500000.0
2007-09-13 20:36:00,2.41195,2.412,2.4117,2.4117,131200000.0
2007-09-13 20:37:00,2.4116,2.4117,2.4114,2.41145,92400000.0
2007-09-13 20:38:00,2.4115,2.41185,2.4114,2.4115,137700000.0
2007-09-13 20:39:00,2.4115,2.41205,2.4115,2.41205,207100000.0
2007-09-13 20:40:00,2.41205,2.4125,2.412,2.4121,139200000.0
2007-09-13 20:41:00,2.4122,2.4122,2.41155,2.41175,141400000.0
2007-09-13 20:42:00,2.41175,2.41175,2.4116,2.4117,46700000.0
2007-09-13 20:43:00,2.41175,2.41195,2.4115,2.4117,225499999.0
2007-09-13 20:44:00,2.4117,2.4118,2.4117,2.41175,79200000.0
2007-09-13 20:45:00,2.4117,2.41185,2.4116,2.41175,79900000.0
2007-09-13 20:46:00,2.4117,2.412,2.4116,2.41175,89600000.0
2007-09-13 20:47:00,2.41185,2.412,2.4103,2.4116,380899995.0
2007-09-13 20:48:00,2.4118,2.4118,2.4112,2.4115,241500000.0
2007-09-13 20:49:00,2.4115,2.4116,2.4112,2.4113,110400000.0
2007-09-13 20:50:00,2.4113,2.41145,2.4112,2.4112,100600000.0
2007-09-13 20:51:00,2.4112,2.41135,2.4108,2.4112,285799999.0
2007-09-13 20:52:00,2.4112,2.41125,2.4111,2.4112,425600000.0
2007-09-13 20:53:00,2.4112,2.4113,2.4112,2.4113,292700000.0
2007-09-13 20:54:00,2.4113,2.4113,2.41035,2.4112,502599999.0
2007-09-13 20:55:00,2.4112,2.4113,2.4103,2.4113,260700000.0
2007-09-13 20:56:00,2.4113,2.4114,2.4106,2.4107,140200000.0
2007-09-13 20:57:00,2.4107,2.4109,2.4105,2.4108,195300000.0
2007-09-13 20:58:00,2.4108,2.4118,2.4108,2.41155,524500000.0
2007-09-13 20:59:00,2.41155,2.4117,2.4101,2.4111,327699999.0
2007-09-13 21:00:00,2.4111,2.412,2.4103,2.41195,555300001.0
2007-09-13 21:01:00,2.41185,2.4123,2.4118,2.4119,145000000.0
2007-09-13 21:02:00,2.4119,2.4119,2.4116,2.4118,64800000.0
2007-09-13 21:03:00,2.4118,2.41195,2.4118,2.4118,42400000.0
2007-09-13 21:04:00,2.4118,2.4119,2.41175,2.4119,27200000.0
2007-09-13 21:05:00,2.4119,2.41195,2.41165,2.4118,65500000.0
2007-09-13 21:06:00,2.4119,2.4119,2.41175,2.4118,28000000.0
2007-09-13 21:07:00,2.4118,2.41195,2.4116,2.41195,89600000.0
2007-09-13 21:08:00,2.41195,2.4121,2.4119,2.412,26400000.0
2007-09-13 21:09:00,2.412,2.41205,2.4119,2.41205,37600000.0
2007-09-13 21:10:00,2.412,2.41205,2.4117,2.41195,97200000.0
2007-09-13 21:11:00,2.41195,2.412,2.4118,2.412,34400000.0
2007-09-13 21:12:00,2.412,2.412,2.412,2.412,18400000.0
2007-09-13 21:13:00,2.412,2.412,2.4118,2.4119,69500000.0
2007-09-13 21:14:00,2.4119,2.412,2.41175,2.41195,59500000.0
2007-09-13 21:15:00,2.41195,2.41195,2.4113,2.41155,90200000.0
2007-09-13 21:16:00,2.41155,2.41155,2.41145,2.41155,13600000.0
2007-09-13 21:17:00,2.4116,2.41165,2.4114,2.4114,39300000.0
2007-09-13 21:18:00,2.4115,2.41155,2.4115,2.41155,24000000.0
2007-09-13 21:19:00,2.41155,2.4116,2.4112,2.41125,121200000.0
2007-09-13 21:20:00,2.41125,2.41135,2.4112,2.41125,81600000.0
2007-09-13 21:21:00,2.41125,2.4113,2.4112,2.4113,26000000.0
2007-09-13 21:22:00,2.4113,2.4116,2.4112,2.41145,206900000.0
2007-09-13 21:23:00,2.4115,2.41165,2.41145,2.4115,70800000.0
2007-09-13 21:24:00,2.4115,2.4116,2.4114,2.41155,88200000.0
2007-09-13 21:25:00,2.41155,2.41155,2.4114,2.4114,110000000.0
2007-09-13 21:26:00,2.4114,2.4114,2.4112,2.4114,112300000.0
2007-09-13 21:27:00,2.4114,2.4115,2.4114,2.4114,54000000.0
2007-09-13 21:28:00,2.4114,2.4115,2.4112,2.41145,95600000.0
2007-09-13 21:29:00,2.41145,2.41145,2.4114,2.4114,16000000.0
2007-09-13 21:30:00,2.4114,2.412,2.4114,2.41185,113500000.0
2007-09-13 21:31:00,2.41185,2.412,2.4118,2.412,68800000.0
2007-09-13 21:32:00,2.4118,2.4121,2.4114,2.4117,339800000.0
2007-09-13 21:33:00,2.4117,2.4117,2.4115,2.4117,325799999.0
2007-09-13 21:34:00,2.4117,2.4117,2.4115,2.4115,152000000.0
2007-09-13 21:35:00,2.4115,2.4116,2.41135,2.4114,177300000.0
2007-09-13 21:36:00,2.4114,2.4114,2.4109,2.4111,285899999.0
2007-09-13 21:37:00,2.4111,2.4115,2.4108,2.4111,273900000.0
2007-09-13 21:38:00,2.4111,2.4119,2.4108,2.4118,318800000.0
2007-09-13 21:39:00,2.4118,2.4118,2.4108,2.4115,184400000.0
2007-09-13 21:40:00,2.4115,2.4118,2.4115,2.4118,64800000.0
2007-09-13 21:41:00,2.4118,2.4118,2.4117,2.4117,72400000.0
2007-09-13 21:42:00,2.4117,2.4117,2.411,2.4113,248800000.0
2007-09-13 21:43:00,2.4108,2.4113,2.4108,2.4108,139400000.0
2007-09-13 21:44:00,2.4108,2.4109,2.4108,2.4108,66500000.0
2007-09-13 21:45:00,2.4108,2.4109,2.4106,2.4108,98800000.0
2007-09-13 21:46:00,2.4108,2.4108,2.4108,2.4108,57600000.0
2007-09-13 21:47:00,2.4108,2.4108,2.4105,2.4105,57400001.0
2007-09-13 21:48:00,2.4105,2.4108,2.4103,2.4107,323900001.0
2007-09-13 21:49:00,2.4107,2.4107,2.4096,2.4096,307200000.0
2007-09-13 21:50:00,2.4096,2.4101,2.4096,2.4101,207200000.0
2007-09-13 21:51:00,2.4101,2.4102,2.4099,2.4101,158000002.0
2007-09-13 21:52:00,2.4101,2.4101,2.4101,2.4101,52000000.0
2007-09-13 21:53:00,2.4101,2.41045,2.41,2.4101,469199999.0
2007-09-13 21:54:00,2.41,2.4104,2.41,2.4104,549700000.0
2007-09-13 21:55:00,2.4104,2.4107,2.4103,2.4105,328200000.0
2007-09-13 21:56:00,2.4105,2.4105,2.4097,2.4097,197200000.0
2007-09-13 21:57:00,2.4097,2.4097,2.4085,2.4089,594800000.0
2007-09-13 21:58:00,2.4089,2.4093,2.4084,2.4091,700100002.0
2007-09-13 21:59:00,2.4091,2.4093,2.4084,2.4092,499500001.0
2007-09-13 22:00:00,2.4092,2.4096,2.4084,2.4096,569199998.0
2007-09-13 22:01:00,2.40955,2.4097,2.40855,2.4094,522799999.0
2007-09-13 22:02:00,2.4094,2.4098,2.4093,2.4097,431900000.0
2007-09-13 22:03:00,2.4097,2.4098,2.4095,2.4098,70000000.0
2007-09-13 22:04:00,2.4098,2.4098,2.4095,2.4098,69600000.0
2007-09-13 22:05:00,2.4098,2.41,2.4096,2.4096,58200000.0
2007-09-13 22:06:00,2.4096,2.4096,2.4094,2.40955,86000000.0
2007-09-13 22:07:00,2.40955,2.40965,2.40955,2.4096,63500000.0
2007-09-13 22:08:00,2.4096,2.4104,2.4096,2.4098,310200000.0
2007-09-13 22:09:00,2.4098,2.4098,2.40945,2.4096,378900000.0
2007-09-13 22:10:00,2.4097,2.40985,2.4094,2.4097,186700000.0
2007-09-13 22:11:00,2.4097,2.4099,2.4096,2.4098,66100000.0
2007-09-13 22:12:00,2.4099,2.4099,2.4098,2.4099,26400000.0
2007-09-13 22:13:00,2.4099,2.4099,2.4095,2.4097,68800000.0
2007-09-13 22:14:00,2.4097,2.40975,2.4097,2.40975,10800000.0
2007-09-13 22:15:00,2.40975,2.40975,2.40935,2.4095,80200000.0
2007-09-13 22:16:00,2.4095,2.4097,2.4095,2.4096,107700000.0
2007-09-13 22:17:00,2.4096,2.4096,2.4087,2.409,261700000.0
2007-09-13 22:18:00,2.409,2.4093,2.4086,2.4089,289400000.0
2007-09-13 22:19:00,2.4089,2.4092,2.4088,2.4089,201500000.0
2007-09-13 22:20:00,2.4088,2.4089,2.4081,2.4084,326400000.0
2007-09-13 22:21:00,2.4084,2.4086,2.4081,2.4086,73500000.0
2007-09-13 22:22:00,2.4086,2.40865,2.4083,2.4084,93300000.0
2007-09-13 22:23:00,2.4081,2.4081,2.4073,2.4075,321900000.0
2007-09-13 22:24:00,2.4075,2.4077,2.4074,2.4074,247500000.0
2007-09-13 22:25:00,2.4074,2.4075,2.4073,2.4075,55399999.0
2007-09-13 22:26:00,2.4075,2.4075,2.4058,2.4059,403900000.0
2007-09-13 22:27:00,2.4062,2.4062,2.4056,2.4057,572700000.0
2007-09-13 22:28:00,2.4057,2.4059,2.40535,2.4055,485599999.0
2007-09-13 22:29:00,2.4055,2.4056,2.4054,2.4056,317100000.0
2007-09-13 22:30:00,2.4056,2.4062,2.4056,2.4062,404300000.0
2007-09-13 22:31:00,2.406,2.4062,2.4049,2.4051,782100000.0
2007-09-13 22:32:00,2.40515,2.4056,2.40485,2.4049,392800000.0
2007-09-13 22:33:00,2.4049,2.4052,2.4047,2.4052,237200000.0
2007-09-13 22:34:00,2.4052,2.4052,2.404,2.40425,422200000.0
2007-09-13 22:35:00,2.4043,2.40435,2.4033,2.4043,345300000.0
2007-09-13 22:36:00,2.4043,2.4045,2.40295,2.4043,193400000.0
2007-09-13 22:37:00,2.40305,2.4044,2.403,2.40415,372400000.0
2007-09-13 22:38:00,2.40415,2.4042,2.4034,2.4034,234000000.0
2007-09-13 22:39:00,2.4034,2.4036,2.4028,2.4028,299700000.0
2007-09-13 22:40:00,2.4028,2.4033,2.4028,2.4032,326000000.0
2007-09-13 22:41:00,2.4032,2.40355,2.4031,2.4035,649299999.0
2007-09-13 22:42:00,2.4036,2.4038,2.4034,2.4038,380500000.0
2007-09-13 22:43:00,2.4038,2.4039,2.4031,2.4037,152700000.0
2007-09-13 22:44:00,2.4031,2.404,2.4031,2.4037,276100000.0
2007-09-13 22:45:00,2.4035,2.4035,2.4031,2.4032,239400000.0
2007-09-13 22:46:00,2.4032,2.4036,2.4032,2.4036,50800000.0
2007-09-13 22:47:00,2.4036,2.4038,2.40305,2.40305,175800000.0
2007-09-13 22:48:00,2.4031,2.4031,2.403,2.4031,67600000.0
2007-09-13 22:49:00,2.4031,2.4031,2.4026,2.4027,139800000.0
2007-09-13 22:50:00,2.4027,2.4031,2.4027,2.40295,58800000.0
2007-09-13 22:51:00,2.4029,2.40305,2.4027,2.40305,90800000.0
2007-09-13 22:52:00,2.40305,2.40305,2.4026,2.4028,101200000.0
2007-09-13 22:53:00,2.40275,2.40275,2.4015,2.4019,451700000.0
2007-09-13 22:54:00,2.4018,2.4029,2.4018,2.4022,682800001.0
2007-09-13 22:55:00,2.4022,2.40245,2.4021,2.40245,414700003.0
2007-09-13 22:56:00,2.4024,2.4024,2.402,2.4021,283400002.0
2007-09-13 22:57:00,2.4021,2.4021,2.4017,2.4019,210200000.0
2007-09-13 22:58:00,2.4019,2.4019,2.4016,2.4018,106000000.0
2007-09-13 22:59:00,2.4018,2.4019,2.4016,2.4016,94900000.0
2007-09-13 23:00:00,2.4016,2.4017,2.4015,2.4016,89500000.0
2007-09-13 23:01:00,2.4015,2.4018,2.4013,2.4014,108000000.0
2007-09-13 23:02:00,2.4014,2.4017,2.4012,2.4013,89000000.0
2007-09-13 23:03:00,2.4013,2.4014,2.401,2.4011,38400000.0
2007-09-13 23:04:00,2.4011,2.4015,2.401,2.4012,82500000.0
2007-09-13 23:05:00,2.4013,2.4014,2.4006,2.4014,71900000.0
2007-09-13 23:06:00,2.4014,2.4014,2.4,2.4003,112000000.0
2007-09-13 23:07:00,2.4003,2.4003,2.3991,2.3994,149400000.0
2007-09-13 23:08:00,2.3994,2.3995,2.39735,2.3978,288000000.0
2007-09-13 23:09:00,2.3979,2.3992,2.3974,2.3977,232600000.0
2007-09-13 23:10:00,2.3977,2.3989,2.3975,2.3989,162500000.0
2007-09-13 23:11:00,2.3985,2.3991,2.3978,2.3978,189200000.0
2007-09-13 23:12:00,2.3976,2.3979,2.3969,2.3975,227100000.0
2007-09-13 23:13:00,2.3976,2.3976,2.3966,2.3971,262700000.0
2007-09-13 23:14:00,2.3972,2.3982,2.3971,2.3975,187200000.0
2007-09-13 23:15:00,2.3976,2.3988,2.3974,2.3976,405600000.0
2007-09-13 23:16:00,2.3976,2.398,2.3973,2.3977,140800000.0
2007-09-13 23:17:00,2.3975,2.3979,2.3972,2.3978,192700000.0
2007-09-13 23:18:00,2.3978,2.39875,2.3976,2.3986,176500000.0
2007-09-13 23:19:00,2.3986,2.39915,2.3983,2.3987,197400000.0
2007-09-13 23:20:00,2.3987,2.3987,2.3976,2.3979,285900000.0
2007-09-13 23:21:00,2.3979,2.39875,2.3977,2.39875,339800000.0
2007-09-13 23:22:00,2.3987,2.3992,2.398,2.3985,188000000.0
2007-09-13 23:23:00,2.3985,2.3987,2.3982,2.3984,109200000.0
2007-09-13 23:24:00,2.3984,2.3984,2.39795,2.3982,193100000.0
2007-09-13 23:25:00,2.3983,2.3988,2.3982,2.3986,206800000.0
2007-09-13 23:26:00,2.3987,2.3993,2.39865,2.399,326300000.0
2007-09-13 23:27:00,2.39885,2.399,2.3987,2.3987,160800000.0
2007-09-13 23:28:00,2.3987,2.3988,2.3986,2.3986,66000000.0
2007-09-13 23:29:00,2.3986,2.3988,2.3986,2.3986,150000000.0
2007-09-13 23:30:00,2.3986,2.3986,2.39755,2.3978,240500000.0
2007-09-13 23:31:00,2.3978,2.3988,2.3977,2.3988,179900000.0
2007-09-13 23:32:00,2.3988,2.3991,2.3981,2.3991,168800000.0
2007-09-13 23:33:00,2.3991,2.3992,2.3983,2.3985,301900000.0
2007-09-13 23:34:00,2.3984,2.3986,2.3979,2.398,157900000.0
2007-09-13 23:35:00,2.39795,2.3984,2.3974,2.398,277200000.0
2007-09-13 23:36:00,2.39795,2.3981,2.3974,2.3974,204900000.0
2007-09-13 23:37:00,2.3976,2.3976,2.3971,2.39735,144400000.0
2007-09-13 23:38:00,2.3974,2.3976,2.39675,2.3974,129900000.0
2007-09-13 23:39:00,2.3974,2.3974,2.3962,2.3963,189900000.0
2007-09-13 23:40:00,2.3963,2.3964,2.3952,2.3952,378100000.0
2007-09-13 23:41:00,2.39515,2.39515,2.39355,2.3948,404800000.0
2007-09-13 23:42:00,2.3948,2.39515,2.3943,2.39515,114700000.0
2007-09-13 23:43:00,2.3954,2.39585,2.39515,2.3954,97300000.0
2007-09-13 23:44:00,2.39545,2.3956,2.3951,2.39535,72800000.0
2007-09-13 23:45:00,2.3953,2.3954,2.3948,2.3951,154300000.0
2007-09-13 23:46:00,2.395,2.3952,2.3948,2.3948,179000000.0
2007-09-13 23:47:00,2.3948,2.3952,2.3947,2.3952,225300000.0
2007-09-13 23:48:00,2.3952,2.3956,2.39495,2.3953,257400000.0
2007-09-13 23:49:00,2.39525,2.3953,2.3949,2.3949,66500000.0
2007-09-13 23:50:00,2.3949,2.3959,2.3949,2.3956,59900000.0
2007-09-13 23:51:00,2.39535,2.39685,2.39535,2.396,36000000.0
2007-09-13 23:52:00,2.3958,2.39595,2.39535,2.39565,28800000.0
2007-09-13 23:53:00,2.39565,2.3963,2.39535,2.396,57600000.0
2007-09-13 23:54:00,2.39535,2.3964,2.3952,2.39525,53000000.0
2007-09-13 23:55:00,2.39545,2.39545,2.3946,2.3946,49700000.0
2007-09-13 23:56:00,2.39465,2.395,2.39465,2.39475,28800000.0
2007-09-13 23:57:00,2.3947,2.39475,2.3943,2.39465,43200000.0
2007-09-13 23:58:00,2.39455,2.3947,2.39425,2.39425,39000000.0
2007-09-13 23:59:00,2.39445,2.39465,2.3942,2.39455,35400000.0
2007-09-14 00:00:00,2.39445,2.3948,2.3942,2.3942,40800000.0
2007-09-14 00:01:00,2.39415,2.39465,2.39415,2.39445,52800000.0
2007-09-14 00:02:00,2.3944,2.39445,2.3943,2.3943,16800000.0
2007-09-14 00:03:00,2.39425,2.39495,2.39355,2.3945,72000000.0
2007-09-14 00:04:00,2.39465,2.39465,2.39405,2.3942,50400000.0
2007-09-14 00:05:00,2.39445,2.3949,2.3944,2.39465,17000000.0
2007-09-14 00:06:00,2.3947,2.39495,2.3944,2.39485,57700000.0
2007-09-14 00:07:00,2.3949,2.3954,2.3949,2.39535,48000000.0
2007-09-14 00:08:00,2.39555,2.39605,2.39545,2.39595,64800000.0
2007-09-14 00:09:00,2.3961,2.3961,2.39495,2.39575,79200000.0
2007-09-14 00:10:00,2.3953,2.3955,2.3948,2.3954,70500000.0
2007-09-14 00:11:00,2.39555,2.39555,2.3937,2.39485,108000000.0
2007-09-14 00:12:00,2.3948,2.39485,2.39355,2.39375,72000000.0
2007-09-14 00:13:00,2.3937,2.394,2.39335,2.3934,64800000.0
2007-09-14 00:14:00,2.39355,2.3938,2.39325,2.39375,38300000.0
2007-09-14 00:15:00,2.3937,2.39435,2.3936,2.3936,17300000.0
2007-09-14 00:16:00,2.39355,2.39365,2.3935,2.3935,36000000.0
2007-09-14 00:17:00,2.3934,2.3943,2.3934,2.3941,36000000.0
2007-09-14 00:18:00,2.39405,2.39485,2.39405,2.39425,93600000.0
2007-09-14 00:19:00,2.394,2.3943,2.3938,2.39385,37100000.0
2007-09-14 00:20:00,2.3937,2.39375,2.3935,2.3937,14400000.0
2007-09-14 00:21:00,2.3937,2.3937,2.39295,2.39325,23300000.0
2007-09-14 00:22:00,2.3932,2.39355,2.39305,2.3932,48000000.0
2007-09-14 00:23:00,2.39305,2.3937,2.39295,2.3935,52800000.0
2007-09-14 00:24:00,2.39355,2.3936,2.3933,2.3933,16800000.0
2007-09-14 00:25:00,2.39335,2.3936,2.3929,2.39335,52800000.0
2007-09-14 00:26:00,2.3933,2.39395,2.39315,2.39395,72000000.0
2007-09-14 00:27:00,2.3939,2.39405,2.3937,2.39385,34200000.0
2007-09-14 00:28:00,2.3938,2.39385,2.3935,2.3935,19200000.0
2007-09-14 00:29:00,2.39335,2.3935,2.39305,2.39315,56600000.0
2007-09-14 00:30:00,2.39335,2.3938,2.39335,2.39365,33600000.0
2007-09-14 00:31:00,2.3938,2.3948,2.3936,2.3948,69600000.0
2007-09-14 00:32:00,2.39485,2.3949,2.3947,2.3948,19200000.0
2007-09-14 00:33:00,2.39485,2.39505,2.39485,2.395,19200000.0
2007-09-14 00:34:00,2.3951,2.39515,2.39465,2.39515,37600000.0
2007-09-14 00:35:00,2.39525,2.39585,2.3952,2.39585,45600000.0
2007-09-14 00:36:00,2.3957,2.3966,2.3957,2.39585,79200000.0
2007-09-14 00:37:00,2.3958,2.3961,2.3955,2.39565,48000000.0
2007-09-14 00:38:00,2.3955,2.39565,2.3942,2.3942,86400000.0
2007-09-14 00:39:00,2.39415,2.39495,2.39395,2.39495,90300000.0
2007-09-14 00:40:00,2.39465,2.39485,2.39425,2.39455,58600000.0
2007-09-14 00:41:00,2.3947,2.3947,2.39355,2.39365,72900000.0
2007-09-14 00:42:00,2.3936,2.3943,2.3936,2.3939,74400000.0
2007-09-14 00:43:00,2.3939,2.3939,2.3929,2.39315,61100000.0
2007-09-14 00:44:00,2.3932,2.39345,2.3932,2.39345,14400000.0
2007-09-14 00:45:00,2.39345,2.39345,2.39275,2.39275,48100000.0
2007-09-14 00:46:00,2.39295,2.3931,2.3929,2.39295,36000000.0
2007-09-14 00:47:00,2.393,2.39335,2.39285,2.39335,21600000.0
2007-09-14 00:48:00,2.3935,2.3935,2.39295,2.39345,43200000.0
2007-09-14 00:49:00,2.3933,2.39345,2.393,2.39335,16800000.0
2007-09-14 00:50:00,2.3933,2.39335,2.392,2.3921,94800000.0
2007-09-14 00:51:00,2.39205,2.39235,2.3916,2.3922,76200000.0
2007-09-14 00:52:00,2.3921,2.39215,2.39125,2.392,103200000.0
2007-09-14 00:53:00,2.39205,2.3921,2.391,2.391,62400000.0
2007-09-14 00:54:00,2.39095,2.391,2.3903,2.39065,69600000.0
2007-09-14 00:55:00,2.39075,2.3911,2.3903,2.3903,90200000.0
2007-09-14 00:56:00,2.39045,2.3906,2.3898,2.39005,96000000.0
2007-09-14 00:57:00,2.39,2.39005,2.38965,2.38985,69600000.0
2007-09-14 00:58:00,2.3897,2.3903,2.3897,2.38995,66300000.0
2007-09-14 00:59:00,2.39015,2.3903,2.3899,2.39,101900000.0
2007-09-14 01:00:00,2.38995,2.3905,2.38955,2.3898,106800000.0
2007-09-14 01:01:00,2.3901,2.3905,2.3899,2.39045,78500000.0
2007-09-14 01:02:00,2.3904,2.3907,2.39005,2.3906,52800000.0
2007-09-14 01:03:00,2.3906,2.3915,2.3905,2.39145,93600000.0
2007-09-14 01:04:00,2.3914,2.392,2.3913,2.39165,93500000.0
2007-09-14 01:05:00,2.3916,2.3916,2.3915,2.3915,7200000.0
2007-09-14 01:06:00,2.39145,2.39155,2.3913,2.3913,19200000.0
2007-09-14 01:07:00,2.39125,2.39155,2.3911,2.39125,26400000.0
2007-09-14 01:08:00,2.39135,2.3916,2.39045,2.39095,74400000.0
2007-09-14 01:09:00,2.3909,2.3914,2.39065,2.3913,122400000.0
2007-09-14 01:10:00,2.39135,2.39145,2.39135,2.39145,16800000.0
2007-09-14 01:11:00,2.3915,2.39175,2.3914,2.39175,57600000.0
2007-09-14 01:12:00,2.3919,2.3921,2.39135,2.392,75200000.0
2007-09-14 01:13:00,2.39215,2.39235,2.39185,2.39205,75000000.0
2007-09-14 01:14:00,2.3919,2.3921,2.3917,2.3918,43200000.0
2007-09-14 01:15:00,2.39175,2.39225,2.39175,2.39215,19200000.0
2007-09-14 01:16:00,2.39215,2.3929,2.39215,2.3929,40800000.0
2007-09-14 01:17:00,2.393,2.3934,2.39275,2.39275,38400000.0
2007-09-14 01:18:00,2.3927,2.39295,2.39245,2.3928,69600000.0
2007-09-14 01:19:00,2.3928,2.39285,2.39235,2.39235,26400000.0
2007-09-14 01:20:00,2.39245,2.39255,2.392,2.39205,60000000.0
2007-09-14 01:21:00,2.3921,2.3923,2.3919,2.39205,43200000.0
2007-09-14 01:22:00,2.39225,2.39275,2.39225,2.3927,41700000.0
2007-09-14 01:23:00,2.39275,2.3928,2.39275,2.39275,7200000.0
2007-09-14 01:24:00,2.3927,2.39325,2.3927,2.3931,52800000.0
2007-09-14 01:25:00,2.39315,2.39325,2.3929,2.3932,20300000.0
2007-09-14 01:26:00,2.39325,2.3935,2.39275,2.39295,76800000.0
2007-09-14 01:27:00,2.39315,2.3934,2.39275,2.393,88800000.0
2007-09-14 01:28:00,2.39295,2.3937,2.3927,2.3935,98400000.0
2007-09-14 01:29:00,2.39345,2.39415,2.3924,2.3924,79200000.0
2007-09-14 01:30:00,2.3925,2.393,2.3923,2.3928,64800000.0
2007-09-14 01:31:00,2.39285,2.3931,2.39235,2.39265,73300000.0
2007-09-14 01:32:00,2.39285,2.3931,2.39225,2.3924,76800000.0
2007-09-14 01:33:00,2.3924,2.3928,2.3922,2.39245,90700000.0
2007-09-14 01:34:00,2.39255,2.39275,2.3921,2.3924,55200000.0
2007-09-14 01:35:00,2.3923,2.3925,2.39205,2.39205,28800000.0
2007-09-14 01:36:00,2.3921,2.3922,2.3921,2.3922,7200000.0
2007-09-14 01:37:00,2.3921,2.39255,2.3921,2.39255,57900000.0
2007-09-14 01:38:00,2.3926,2.3927,2.3923,2.3926,20200000.0
2007-09-14 01:39:00,2.39219,2.39265,2.39218,2.39223,146400000.0
2007-09-14 01:40:00,2.39265,2.39265,2.3923,2.3925,52800000.0
2007-09-14 01:41:00,2.3924,2.3926,2.3924,2.3926,21600000.0
2007-09-14 01:42:00,2.3927,2.3929,2.39265,2.39265,26400000.0
2007-09-14 01:43:00,2.3929,2.39295,2.39225,2.39235,36000000.0
2007-09-14 01:44:00,2.3924,2.3925,2.39195,2.39215,40800000.0
2007-09-14 01:45:00,2.3922,2.3926,2.3922,2.3926,24000000.0
2007-09-14 01:46:00,2.39285,2.39285,2.39225,2.39225,40800000.0
2007-09-14 01:47:00,2.39235,2.3924,2.3923,2.3923,9600000.0
2007-09-14 01:48:00,2.3922,2.3924,2.3922,2.3924,12000000.0
2007-09-14 01:49:00,2.3924,2.3925,2.3924,2.3924,26400000.0
2007-09-14 01:50:00,2.3924,2.3924,2.39185,2.39195,40800000.0
2007-09-14 01:51:00,2.3919,2.39195,2.39185,2.39185,21600000.0
2007-09-14 01:52:00,2.392,2.3921,2.3918,2.39185,32400000.0
2007-09-14 01:53:00,2.39215,2.3922,2.3921,2.3921,7200000.0
2007-09-14 01:54:00,2.3919,2.39225,2.3919,2.39225,16800000.0
2007-09-14 01:55:00,2.3915,2.39189,2.3915,2.39184,196800000.0
2007-09-14 01:56:00,2.39205,2.3922,2.39175,2.3918,38400000.0
2007-09-14 01:57:00,2.39175,2.392,2.3914,2.3919,45000000.0
2007-09-14 01:58:00,2.39185,2.39255,2.39185,2.39255,57600000.0
2007-09-14 01:59:00,2.3926,2.39265,2.3925,2.3926,38400000.0
2007-09-14 02:00:00,2.3926,2.39345,2.39255,2.3933,72000000.0
2007-09-14 02:01:00,2.39325,2.3933,2.39305,2.39315,33600000.0
2007-09-14 02:02:00,2.39335,2.39345,2.39295,2.3931,36000000.0
2007-09-14 02:03:00,2.39305,2.39305,2.39305,2.39305,2400000.0
2007-09-14 02:04:00,2.39315,2.39315,2.39305,2.39305,4800000.0
2007-09-14 02:05:00,2.39305,2.3936,2.39295,2.3936,32000000.0
2007-09-14 02:06:00,2.39365,2.3939,2.39345,2.3936,60000000.0
2007-09-14 02:07:00,2.39355,2.3938,2.3935,2.3938,44400000.0
2007-09-14 02:08:00,2.39345,2.3937,2.39285,2.39335,71900000.0
2007-09-14 02:09:00,2.3934,2.39405,2.3934,2.39385,50400000.0
2007-09-14 02:10:00,2.39395,2.3941,2.3929,2.393,60900000.0
2007-09-14 02:11:00,2.39325,2.39475,2.3929,2.3946,72800000.0
2007-09-14 02:12:00,2.39435,2.3949,2.3939,2.3941,27400000.0
2007-09-14 02:13:00,2.3942,2.39485,2.39325,2.39415,33600000.0
2007-09-14 02:14:00,2.3937,2.3944,2.39245,2.3937,54000000.0
2007-09-14 02:15:00,2.39355,2.39445,2.393,2.39375,83000000.0
2007-09-14 02:16:00,2.3937,2.39405,2.39345,2.394,61000000.0
2007-09-14 02:17:00,2.39415,2.39415,2.3936,2.39375,52000000.0
2007-09-14 02:18:00,2.39375,2.3938,2.3932,2.39335,20000000.0
2007-09-14 02:19:00,2.39305,2.39415,2.39285,2.39415,53600000.0
2007-09-14 02:20:00,2.39415,2.39435,2.39405,2.3942,18400000.0
2007-09-14 02:21:00,2.3943,2.3947,2.39415,2.3945,74400000.0
2007-09-14 02:22:00,2.39445,2.39445,2.39375,2.39395,58400000.0
2007-09-14 02:23:00,2.3939,2.39475,2.3933,2.39375,36800000.0
2007-09-14 02:24:00,2.39375,2.3946,2.39365,2.39375,30400000.0
2007-09-14 02:25:00,2.39395,2.3944,2.39345,2.39345,54400000.0
2007-09-14 02:26:00,2.3934,2.394,2.3934,2.3935,12800000.0
2007-09-14 02:27:00,2.3935,2.3939,2.3932,2.3935,12000000.0
2007-09-14 02:28:00,2.3941,2.3941,2.3935,2.3941,11200000.0
2007-09-14 02:29:00,2.3934,2.394,2.39295,2.39295,16800000.0
2007-09-14 02:30:00,2.39295,2.3937,2.39295,2.39295,11200000.0
2007-09-14 02:31:00,2.39295,2.3933,2.3919,2.39225,37600000.0
2007-09-14 02:32:00,2.39215,2.3928,2.39175,2.39265,53200000.0
2007-09-14 02:33:00,2.3924,2.3927,2.392,2.3923,43200000.0
2007-09-14 02:34:00,2.39255,2.3926,2.39195,2.39195,54400000.0
2007-09-14 02:35:00,2.39245,2.3927,2.39245,2.39265,28800000.0
2007-09-14 02:36:00,2.3925,2.3926,2.3919,2.39215,53600000.0
2007-09-14 02:37:00,2.39215,2.39245,2.3913,2.3913,86400000.0
2007-09-14 02:38:00,2.39185,2.39185,2.3911,2.3911,16000000.0
2007-09-14 02:39:00,2.3919,2.3921,2.3913,2.392,28500000.0
2007-09-14 02:40:00,2.39155,2.3922,2.3913,2.39215,14600000.0
2007-09-14 02:41:00,2.39225,2.3923,2.3917,2.3919,58400000.0
2007-09-14 02:42:00,2.39135,2.3917,2.39135,2.39155,8800000.0
2007-09-14 02:43:00,2.3915,2.39155,2.3913,2.3913,28000000.0
2007-09-14 02:44:00,2.3912,2.3912,2.39085,2.391,36000000.0
2007-09-14 02:45:00,2.391,2.3913,2.39045,2.39115,54400000.0
2007-09-14 02:46:00,2.39125,2.39125,2.3908,2.39125,31200000.0
2007-09-14 02:47:00,2.3913,2.39135,2.3902,2.39045,36800000.0
2007-09-14 02:48:00,2.3904,2.39105,2.3903,2.39055,23200000.0
2007-09-14 02:49:00,2.3905,2.3916,2.3905,2.3916,24800000.0
2007-09-14 02:50:00,2.3916,2.3917,2.3915,2.3916,55200000.0
2007-09-14 02:51:00,2.3916,2.39255,2.39155,2.3918,77600000.0
2007-09-14 02:52:00,2.39175,2.3927,2.39175,2.3919,23200000.0
2007-09-14 02:53:00,2.3919,2.3925,2.3915,2.3915,21100000.0
2007-09-14 02:54:00,2.3917,2.3922,2.3911,2.3911,17700000.0
2007-09-14 02:55:00,2.3916,2.3917,2.39055,2.39105,38600000.0
2007-09-14 02:56:00,2.39105,2.3915,2.3908,2.39125,25600000.0
2007-09-14 02:57:00,2.39085,2.3915,2.39085,2.39125,5600000.0
2007-09-14 02:58:00,2.3914,2.3916,2.3914,2.3916,28800000.0
2007-09-14 02:59:00,2.39165,2.3919,2.38995,2.3917,29600000.0
2007-09-14 03:00:00,2.39175,2.39185,2.39125,2.39125,45600000.0
2007-09-14 03:01:00,2.39125,2.39185,2.39125,2.3918,15200000.0
2007-09-14 03:02:00,2.39125,2.39195,2.3911,2.39125,32800000.0
2007-09-14 03:03:00,2.3913,2.39165,2.3913,2.39155,8800000.0
2007-09-14 03:04:00,2.39155,2.3916,2.3908,2.3909,37600000.0
2007-09-14 03:05:00,2.3912,2.3916,2.3909,2.39145,28000000.0
2007-09-14 03:06:00,2.3915,2.39225,2.3915,2.39225,35200000.0
2007-09-14 03:07:00,2.39215,2.39215,2.3912,2.3912,32000000.0
2007-09-14 03:08:00,2.3918,2.39195,2.39115,2.39195,23200000.0
2007-09-14 03:09:00,2.39195,2.39215,2.39175,2.39215,44700000.0
2007-09-14 03:10:00,2.3921,2.3925,2.3916,2.3925,98500000.0
2007-09-14 03:11:00,2.39245,2.3926,2.39175,2.3924,98600000.0
2007-09-14 03:12:00,2.3924,2.39265,2.3923,2.39265,36100000.0
2007-09-14 03:13:00,2.39275,2.3928,2.3925,2.39255,41600000.0
2007-09-14 03:14:00,2.3926,2.3927,2.39255,2.3927,13600000.0
2007-09-14 03:15:00,2.39265,2.39315,2.39255,2.39295,40800000.0
2007-09-14 03:16:00,2.3929,2.39315,2.3926,2.3926,104800000.0
2007-09-14 03:17:00,2.3931,2.3932,2.39275,2.3932,39200000.0
2007-09-14 03:18:00,2.39325,2.39325,2.39275,2.393,28800000.0
2007-09-14 03:19:00,2.39305,2.39335,2.39295,2.39315,39800000.0
2007-09-14 03:20:00,2.3931,2.39385,2.3927,2.3935,64000000.0
2007-09-14 03:21:00,2.39355,2.39475,2.3932,2.3944,117600000.0
2007-09-14 03:22:00,2.3942,2.3942,2.3942,2.3942,2400000.0
2007-09-14 03:23:00,2.39465,2.39465,2.3924,2.39425,32000000.0
2007-09-14 03:24:00,2.3942,2.3945,2.3919,2.3929,32600000.0
2007-09-14 03:25:00,2.3929,2.3944,2.3926,2.39265,13600000.0
2007-09-14 03:26:00,2.39265,2.3938,2.3915,2.3936,31200000.0
2007-09-14 03:27:00,2.39335,2.39335,2.39035,2.3907,34600000.0
2007-09-14 03:28:00,2.3932,2.39335,2.3912,2.3922,28800000.0
2007-09-14 03:29:00,2.3921,2.3931,2.392,2.392,39200000.0
2007-09-14 03:30:00,2.3919,2.39255,2.3915,2.39195,20000000.0
2007-09-14 03:31:00,2.39195,2.39275,2.39165,2.39245,33600000.0
2007-09-14 03:32:00,2.3927,2.39285,2.39225,2.39285,25600000.0
2007-09-14 03:33:00,2.3927,2.39305,2.39185,2.39275,28800000.0
2007-09-14 03:34:00,2.39285,2.39325,2.3928,2.3932,18400000.0
2007-09-14 03:35:00,2.3928,2.39345,2.3928,2.39305,20800000.0
2007-09-14 03:36:00,2.3935,2.3943,2.39285,2.3943,62700000.0
2007-09-14 03:37:00,2.3942,2.3942,2.39375,2.39385,24000000.0
2007-09-14 03:38:00,2.3938,2.3939,2.3937,2.39375,24800000.0
2007-09-14 03:39:00,2.3935,2.3936,2.39325,2.39355,8000000.0
2007-09-14 03:40:00,2.39325,2.39355,2.39325,2.39325,15200000.0
2007-09-14 03:41:00,2.39325,2.3937,2.39325,2.3936,48800000.0
2007-09-14 03:42:00,2.39365,2.3938,2.39355,2.39355,22400000.0
2007-09-14 03:43:00,2.39355,2.39355,2.3934,2.39355,14400000.0
2007-09-14 03:44:00,2.39335,2.39355,2.39265,2.39265,36800000.0
2007-09-14 03:45:00,2.39265,2.3929,2.3925,2.3925,25600000.0
2007-09-14 03:46:00,2.3925,2.3931,2.3925,2.3931,27200000.0
2007-09-14 03:47:00,2.39305,2.39315,2.39265,2.39295,31700000.0
2007-09-14 03:48:00,2.3929,2.393,2.3929,2.3929,15200000.0
2007-09-14 03:49:00,2.393,2.393,2.3929,2.3929,4800000.0
2007-09-14 03:50:00,2.39305,2.3932,2.39305,2.39315,4000000.0
2007-09-14 03:51:00,2.3931,2.3932,2.3931,2.3932,3200000.0
2007-09-14 03:52:00,2.393,2.3935,2.393,2.3934,24800000.0
2007-09-14 03:53:00,2.3936,2.3938,2.3934,2.39365,16000000.0
2007-09-14 03:54:00,2.3935,2.3938,2.3928,2.39335,24500000.0
2007-09-14 03:55:00,2.39335,2.3935,2.3929,2.39325,40800000.0
2007-09-14 03:56:00,2.39325,2.39335,2.3932,2.39325,51200000.0
2007-09-14 03:57:00,2.39325,2.39325,2.3928,2.3928,29600000.0
2007-09-14 03:58:00,2.39275,2.39275,2.3921,2.3921,34400000.0
2007-09-14 03:59:00,2.39245,2.39275,2.39155,2.39155,20000000.0
2007-09-14 04:00:00,2.39195,2.39255,2.39155,2.3917,19200000.0
2007-09-14 04:01:00,2.3918,2.39255,2.3917,2.3917,7200000.0
2007-09-14 04:02:00,2.39255,2.39255,2.3917,2.39245,7200000.0
2007-09-14 04:03:00,2.3921,2.3921,2.3914,2.3921,7000000.0
2007-09-14 04:04:00,2.39205,2.3927,2.39165,2.39215,12000000.0
2007-09-14 04:05:00,2.3917,2.3928,2.39165,2.39175,20800000.0
2007-09-14 04:06:00,2.39175,2.39305,2.39175,2.3921,8000000.0
2007-09-14 04:07:00,2.39265,2.39275,2.392,2.3921,8000000.0
2007-09-14 04:08:00,2.39265,2.3928,2.39195,2.3922,13600000.0
2007-09-14 04:09:00,2.39215,2.39265,2.3921,2.39225,14400000.0
2007-09-14 04:10:00,2.3927,2.3928,2.39205,2.39205,25000000.0
2007-09-14 04:11:00,2.39225,2.3929,2.3918,2.39275,43200000.0
2007-09-14 04:12:00,2.3923,2.39265,2.39225,2.39265,4800000.0
2007-09-14 04:13:00,2.39215,2.3926,2.3917,2.39175,22600000.0
2007-09-14 04:14:00,2.3926,2.39285,2.3919,2.39285,22600000.0
2007-09-14 04:15:00,2.39285,2.39285,2.39185,2.39205,38600000.0
2007-09-14 04:16:00,2.3919,2.39275,2.39155,2.3919,40700000.0
2007-09-14 04:17:00,2.3918,2.3923,2.3911,2.3916,30400000.0
2007-09-14 04:18:00,2.3923,2.39255,2.39215,2.39225,24800000.0
2007-09-14 04:19:00,2.39245,2.3925,2.3916,2.3917,16800000.0
2007-09-14 04:20:00,2.3917,2.39235,2.3917,2.39205,11200000.0
2007-09-14 04:21:00,2.3926,2.3926,2.3919,2.3919,7200000.0
2007-09-14 04:22:00,2.39255,2.39255,2.3919,2.3919,4000000.0
2007-09-14 04:23:00,2.39185,2.39185,2.3913,2.39145,4400000.0
2007-09-14 04:24:00,2.39185,2.39245,2.39145,2.3918,21300000.0
2007-09-14 04:25:00,2.3917,2.3917,2.3916,2.3916,1600000.0
2007-09-14 04:26:00,2.3922,2.3922,2.3916,2.39165,6400000.0
2007-09-14 04:27:00,2.3916,2.3922,2.39145,2.3916,4800000.0
2007-09-14 04:28:00,2.3921,2.3921,2.3916,2.3916,3200000.0
2007-09-14 04:29:00,2.39205,2.39205,2.39135,2.3917,12800000.0
2007-09-14 04:30:00,2.39125,2.39185,2.39125,2.39185,10400000.0
2007-09-14 04:31:00,2.3916,2.3918,2.3912,2.3918,12800000.0
2007-09-14 04:32:00,2.3912,2.3918,2.3912,2.39135,4000000.0
2007-09-14 04:33:00,2.3918,2.3918,2.3911,2.3912,21900000.0
2007-09-14 04:34:00,2.3914,2.3919,2.39105,2.39115,25600000.0
2007-09-14 04:35:00,2.3916,2.392,2.39115,2.39155,26400000.0
2007-09-14 04:36:00,2.3916,2.3921,2.39145,2.39155,8800000.0
2007-09-14 04:37:00,2.392,2.3921,2.3914,2.39195,20300000.0
2007-09-14 04:38:00,2.39195,2.39205,2.39155,2.3917,9600000.0
2007-09-14 04:39:00,2.39195,2.39205,2.39145,2.3919,14400000.0
2007-09-14 04:40:00,2.3915,2.392,2.3915,2.392,9600000.0
2007-09-14 04:41:00,2.3916,2.39205,2.3916,2.39205,17600000.0
2007-09-14 04:42:00,2.3917,2.3922,2.3917,2.39175,22400000.0
2007-09-14 04:43:00,2.392,2.3922,2.3914,2.3918,29600000.0
2007-09-14 04:44:00,2.39185,2.39285,2.3918,2.3919,28800000.0
2007-09-14 04:45:00,2.39195,2.39195,2.39185,2.39185,4000000.0
2007-09-14 04:46:00,2.39195,2.39195,2.3919,2.39195,4800000.0
2007-09-14 04:47:00,2.39195,2.39205,2.3919,2.392,6400000.0
2007-09-14 04:48:00,2.39275,2.39275,2.39195,2.39195,3200000.0
2007-09-14 04:49:00,2.3927,2.3927,2.3927,2.3927,2400000.0
2007-09-14 04:50:00,2.3927,2.3928,2.39205,2.39205,8800000.0
2007-09-14 04:51:00,2.39205,2.39215,2.39205,2.39215,2400000.0
2007-09-14 04:52:00,2.39215,2.39285,2.39215,2.39285,7200000.0
2007-09-14 04:53:00,2.3922,2.393,2.3913,2.3914,40800000.0
2007-09-14 04:54:00,2.3914,2.3923,2.391,2.3914,14400000.0
2007-09-14 04:55:00,2.391,2.392,2.391,2.39125,7200000.0
2007-09-14 04:56:00,2.3921,2.3924,2.3912,2.39175,33600000.0
2007-09-14 04:57:00,2.39145,2.39245,2.39145,2.39245,3200000.0
2007-09-14 04:58:00,2.39175,2.3924,2.39135,2.3915,16800000.0
2007-09-14 04:59:00,2.39155,2.39185,2.39105,2.39135,45000000.0
2007-09-14 05:00:00,2.3918,2.3918,2.39095,2.3915,36800000.0
2007-09-14 05:01:00,2.39155,2.3916,2.3906,2.3916,42400000.0
2007-09-14 05:02:00,2.39095,2.3917,2.3909,2.39125,54700000.0
2007-09-14 05:03:00,2.39165,2.39175,2.39125,2.39175,24000000.0
2007-09-14 05:04:00,2.3913,2.3918,2.3911,2.3914,34400000.0
2007-09-14 05:05:00,2.3914,2.3919,2.3914,2.39155,9600000.0
2007-09-14 05:06:00,2.3919,2.3919,2.39125,2.39125,12200000.0
2007-09-14 05:07:00,2.39185,2.3922,2.39185,2.3922,12300000.0
2007-09-14 05:08:00,2.3922,2.3922,2.39165,2.3922,47700000.0
2007-09-14 05:09:00,2.3922,2.3922,2.3918,2.3922,14800000.0
2007-09-14 05:10:00,2.3922,2.3922,2.3922,2.3922,12500000.0
2007-09-14 05:11:00,2.3922,2.3922,2.3919,2.3922,7700000.0
2007-09-14 05:12:00,2.3922,2.3922,2.3919,2.3922,22400000.0
2007-09-14 05:13:00,2.3922,2.3922,2.39215,2.39215,18300000.0
2007-09-14 05:14:00,2.3925,2.3925,2.39215,2.39215,11500000.0
2007-09-14 05:15:00,2.3919,2.39215,2.3918,2.3918,13600000.0
2007-09-14 05:16:00,2.39165,2.3919,2.39165,2.3919,16800000.0
2007-09-14 05:17:00,2.3918,2.3923,2.3916,2.39175,35400000.0
2007-09-14 05:18:00,2.39175,2.39245,2.39165,2.39245,39800000.0
2007-09-14 05:19:00,2.39245,2.39245,2.392,2.39215,62300000.0
2007-09-14 05:20:00,2.39245,2.39245,2.39185,2.39245,97800000.0
2007-09-14 05:21:00,2.39245,2.39245,2.3921,2.39245,57500000.0
2007-09-14 05:22:00,2.39215,2.39245,2.3918,2.39215,46500000.0
2007-09-14 05:23:00,2.3918,2.39185,2.39175,2.39175,30400000.0
2007-09-14 05:24:00,2.39175,2.39245,2.3917,2.3921,39800000.0
2007-09-14 05:25:00,2.392,2.39205,2.392,2.392,8800000.0
2007-09-14 05:26:00,2.39245,2.39245,2.39185,2.39205,25200000.0
2007-09-14 05:27:00,2.39245,2.3929,2.3918,2.39245,75600000.0
2007-09-14 05:28:00,2.39245,2.39245,2.39145,2.39155,141600000.0
2007-09-14 05:29:00,2.39165,2.39175,2.3903,2.3904,26800000.0
2007-09-14 05:30:00,2.39135,2.3918,2.39115,2.3918,75400000.0
2007-09-14 05:31:00,2.3918,2.392,2.3916,2.39165,51900000.0
2007-09-14 05:32:00,2.39165,2.39205,2.3915,2.39185,29800000.0
2007-09-14 05:33:00,2.39165,2.3917,2.3908,2.3912,86400000.0
2007-09-14 05:34:00,2.3912,2.39125,2.3908,2.39125,90200000.0
2007-09-14 05:35:00,2.39125,2.3916,2.391,2.3916,43100000.0
2007-09-14 05:36:00,2.39165,2.39215,2.3915,2.3919,72100000.0
2007-09-14 05:37:00,2.392,2.3923,2.3916,2.39225,74100000.0
2007-09-14 05:38:00,2.39225,2.39225,2.39185,2.39195,12000000.0
2007-09-14 05:39:00,2.392,2.392,2.39185,2.3919,23200000.0
2007-09-14 05:40:00,2.39195,2.3921,2.39155,2.39175,43100000.0
2007-09-14 05:41:00,2.39205,2.3924,2.3918,2.3922,42400000.0
2007-09-14 05:42:00,2.3922,2.3922,2.39155,2.3918,33100000.0
2007-09-14 05:43:00,2.3921,2.3925,2.39195,2.3925,36800000.0
2007-09-14 05:44:00,2.3922,2.3927,2.3922,2.3927,28800000.0
2007-09-14 05:45:00,2.39255,2.3927,2.39255,2.3927,12800000.0
2007-09-14 05:46:00,2.3927,2.3933,2.39255,2.39315,49600000.0
2007-09-14 05:47:00,2.3929,2.3935,2.3929,2.39345,20000000.0
2007-09-14 05:48:00,2.3934,2.39385,2.3934,2.3935,25600000.0
2007-09-14 05:49:00,2.39345,2.3936,2.39345,2.3936,4000000.0
2007-09-14 05:50:00,2.3936,2.3938,2.39295,2.39295,28600000.0
2007-09-14 05:51:00,2.39305,2.3939,2.393,2.39355,54300000.0
2007-09-14 05:52:00,2.39375,2.39375,2.3934,2.39375,17600000.0
2007-09-14 05:53:00,2.39355,2.3939,2.39355,2.3939,4000000.0
2007-09-14 05:54:00,2.39385,2.3943,2.39385,2.394,19200000.0
2007-09-14 05:55:00,2.394,2.39425,2.39385,2.39395,33700000.0
2007-09-14 05:56:00,2.3939,2.3942,2.39385,2.39385,19200000.0
2007-09-14 05:57:00,2.3943,2.3943,2.39395,2.3942,4000000.0
2007-09-14 05:58:00,2.3939,2.3943,2.3939,2.39425,20800000.0
2007-09-14 05:59:00,2.3943,2.39455,2.3938,2.39425,34400000.0
2007-09-14 06:00:00,2.39425,2.39455,2.39375,2.39375,27200000.0
2007-09-14 06:01:00,2.39395,2.39425,2.39395,2.3941,8800000.0
2007-09-14 06:02:00,2.3945,2.3948,2.3938,2.3942,41600000.0
2007-09-14 06:03:00,2.3944,2.3948,2.394,2.3946,8800000.0
2007-09-14 06:04:00,2.3946,2.39485,2.39445,2.3948,25600000.0
2007-09-14 06:05:00,2.3948,2.3948,2.39455,2.3948,11200000.0
2007-09-14 06:06:00,2.39435,2.3952,2.39425,2.3952,44500000.0
2007-09-14 06:07:00,2.39475,2.3952,2.3943,2.3946,36500000.0
2007-09-14 06:08:00,2.39472,2.39493,2.39446,2.39466,300400000.0
2007-09-14 06:09:00,2.395,2.3951,2.3944,2.39475,43400000.0
2007-09-14 06:10:00,2.39475,2.39535,2.39445,2.39505,32400000.0
2007-09-14 06:11:00,2.39505,2.3952,2.3946,2.39515,27200000.0
2007-09-14 06:12:00,2.39475,2.39515,2.3943,2.3944,31000000.0
2007-09-14 06:13:00,2.39465,2.39475,2.39465,2.39475,4800000.0
2007-09-14 06:14:00,2.39515,2.3952,2.39465,2.3948,38400000.0
2007-09-14 06:15:00,2.39475,2.39555,2.3947,2.3952,32800000.0
2007-09-14 06:16:00,2.3951,2.3951,2.39405,2.39445,88000000.0
2007-09-14 06:17:00,2.39445,2.3945,2.3941,2.3945,44700000.0
2007-09-14 06:18:00,2.3945,2.39485,2.3945,2.3948,56800000.0
2007-09-14 06:19:00,2.39435,2.3948,2.394,2.394,29600000.0
2007-09-14 06:20:00,2.394,2.394,2.3928,2.3929,39600000.0
2007-09-14 06:21:00,2.39305,2.3941,2.3927,2.3929,30400000.0
2007-09-14 06:22:00,2.3933,2.39405,2.3932,2.39335,16800000.0
2007-09-14 06:23:00,2.3934,2.3941,2.39305,2.39345,20000000.0
2007-09-14 06:24:00,2.3933,2.39445,2.3933,2.39445,29600000.0
2007-09-14 06:25:00,2.39385,2.39465,2.39315,2.3932,34200000.0
2007-09-14 06:26:00,2.3932,2.39505,2.3932,2.39465,25200000.0
2007-09-14 06:27:00,2.3944,2.3954,2.39415,2.39465,23600000.0
2007-09-14 06:28:00,2.39465,2.3951,2.39445,2.3947,11200000.0
2007-09-14 06:29:00,2.3948,2.39485,2.39455,2.39465,17600000.0
2007-09-14 06:30:00,2.3947,2.3957,2.39465,2.3957,83600000.0
2007-09-14 06:31:00,2.3956,2.3957,2.39525,2.39535,66000000.0
2007-09-14 06:32:00,2.39525,2.39545,2.3948,2.39545,53600000.0
2007-09-14 06:33:00,2.3955,2.3956,2.3949,2.39555,74200000.0
2007-09-14 06:34:00,2.3955,2.3955,2.3952,2.39525,20400000.0
2007-09-14 06:35:00,2.3952,2.39525,2.3951,2.3952,18000000.0
2007-09-14 06:36:00,2.3952,2.3957,2.39385,2.3946,31000000.0
2007-09-14 06:37:00,2.39485,2.3953,2.3946,2.3946,16000000.0
2007-09-14 06:38:00,2.3952,2.3954,2.3943,2.39495,34200000.0
2007-09-14 06:39:00,2.3954,2.3954,2.39415,2.3953,15600000.0
2007-09-14 06:40:00,2.39525,2.39525,2.39425,2.3946,8800000.0
2007-09-14 06:41:00,2.395,2.3952,2.3944,2.3951,47200000.0
2007-09-14 06:42:00,2.39465,2.3951,2.3943,2.39465,24400000.0
2007-09-14 06:43:00,2.39465,2.3951,2.3946,2.3947,14400000.0
2007-09-14 06:44:00,2.39455,2.39525,2.39405,2.39425,7800000.0
2007-09-14 06:45:00,2.39405,2.3951,2.39405,2.39495,27200000.0
2007-09-14 06:46:00,2.39495,2.39535,2.39465,2.395,43600000.0
2007-09-14 06:47:00,2.395,2.39505,2.3943,2.3947,44400000.0
2007-09-14 06:48:00,2.3948,2.3948,2.39365,2.3943,53500000.0
2007-09-14 06:49:00,2.39435,2.39485,2.39365,2.3937,32700000.0
2007-09-14 06:50:00,2.3938,2.39465,2.39365,2.3941,45800000.0
2007-09-14 06:51:00,2.3943,2.3952,2.3943,2.3948,70000000.0
2007-09-14 06:52:00,2.395,2.3954,2.39455,2.39525,31200000.0
2007-09-14 06:53:00,2.3952,2.39535,2.395,2.3951,22400000.0
2007-09-14 06:54:00,2.3954,2.3954,2.39505,2.3954,12400000.0
2007-09-14 06:55:00,2.39535,2.3954,2.39475,2.39475,15200000.0
2007-09-14 06:56:00,2.39475,2.3956,2.39475,2.39515,22400000.0
2007-09-14 06:57:00,2.39545,2.39545,2.39525,2.3954,14400000.0
2007-09-14 06:58:00,2.3954,2.3958,2.3954,2.39565,16000000.0
2007-09-14 06:59:00,2.3957,2.3958,2.3935,2.3939,11600000.0
2007-09-14 07:00:00,2.39385,2.39495,2.39345,2.39345,11600000.0
2007-09-14 07:01:00,2.3947,2.3947,2.39355,2.39365,3600000.0
2007-09-14 07:02:00,2.39365,2.39525,2.39325,2.3941,18400000.0
2007-09-14 07:03:00,2.3942,2.39515,2.39335,2.3936,33200000.0
2007-09-14 07:04:00,2.3936,2.3953,2.3934,2.3934,25200000.0
2007-09-14 07:05:00,2.39365,2.3949,2.3933,2.3949,39600000.0
2007-09-14 07:06:00,2.395,2.39515,2.3946,2.3949,46800000.0
2007-09-14 07:07:00,2.39505,2.3951,2.39465,2.39485,46200000.0
2007-09-14 07:08:00,2.3949,2.395,2.39445,2.3947,33200000.0
2007-09-14 07:09:00,2.3947,2.3949,2.3944,2.3949,9200000.0
2007-09-14 07:10:00,2.3948,2.3949,2.39425,2.39425,57400000.0
2007-09-14 07:11:00,2.39425,2.3943,2.39375,2.3942,64000000.0
2007-09-14 07:12:00,2.39425,2.39425,2.3942,2.3942,3200000.0
2007-09-14 07:13:00,2.3943,2.3943,2.394,2.3942,9200000.0
2007-09-14 07:14:00,2.3942,2.3946,2.39405,2.39435,30400000.0
2007-09-14 07:15:00,2.3944,2.3944,2.39405,2.3943,10400000.0
2007-09-14 07:16:00,2.3942,2.3944,2.394,2.39435,9200000.0
2007-09-14 07:17:00,2.39405,2.39495,2.394,2.39485,47600000.0
2007-09-14 07:18:00,2.39475,2.39485,2.39455,2.39455,31600000.0
2007-09-14 07:19:00,2.39445,2.395,2.3943,2.3943,31600000.0
2007-09-14 07:20:00,2.39475,2.39485,2.3944,2.3947,34900000.0
2007-09-14 07:21:00,2.3947,2.39505,2.3946,2.3949,54200000.0
2007-09-14 07:22:00,2.39485,2.3949,2.39435,2.39475,34600000.0
2007-09-14 07:23:00,2.39485,2.39485,2.39425,2.3946,21600000.0
2007-09-14 07:24:00,2.3945,2.39485,2.39445,2.3945,28800000.0
2007-09-14 07:25:00,2.3944,2.3946,2.3937,2.39375,21200000.0
2007-09-14 07:26:00,2.39375,2.3941,2.3936,2.39405,56400000.0
2007-09-14 07:27:00,2.39405,2.39425,2.39325,2.3939,16800000.0
2007-09-14 07:28:00,2.3939,2.3939,2.39305,2.3938,101200000.0
2007-09-14 07:29:00,2.3938,2.394,2.39305,2.39385,25600000.0
2007-09-14 07:30:00,2.39375,2.3943,2.39345,2.39425,32400000.0
2007-09-14 07:31:00,2.3942,2.3943,2.39405,2.39425,22800000.0
2007-09-14 07:32:00,2.3939,2.39445,2.3936,2.39445,34800000.0
2007-09-14 07:33:00,2.3945,2.3945,2.39415,2.39435,13600000.0
2007-09-14 07:34:00,2.3944,2.39475,2.39435,2.3946,23600000.0
2007-09-14 07:35:00,2.3946,2.3947,2.3938,2.3938,42900000.0
2007-09-14 07:36:00,2.3937,2.39485,2.39365,2.39475,69200000.0
2007-09-14 07:37:00,2.3947,2.39475,2.39415,2.39455,20000000.0
2007-09-14 07:38:00,2.39455,2.39455,2.3945,2.39455,16400000.0
2007-09-14 07:39:00,2.39455,2.3949,2.39435,2.39485,33200000.0
2007-09-14 07:40:00,2.3949,2.39495,2.3938,2.394,53200000.0
2007-09-14 07:41:00,2.39435,2.39455,2.3935,2.39405,42800000.0
2007-09-14 07:42:00,2.394,2.3947,2.394,2.3947,9600000.0
2007-09-14 07:43:00,2.3948,2.3948,2.3941,2.3942,14900000.0
2007-09-14 07:44:00,2.39475,2.39515,2.39425,2.39515,32000000.0
2007-09-14 07:45:00,2.3952,2.3952,2.3943,2.3943,46000000.0
2007-09-14 07:46:00,2.39405,2.3951,2.39405,2.39485,40600000.0
2007-09-14 07:47:00,2.39485,2.39485,2.3945,2.39455,10000000.0
2007-09-14 07:48:00,2.39465,2.39465,2.3946,2.3946,2800000.0
2007-09-14 07:49:00,2.39465,2.39465,2.3945,2.3946,20800000.0
2007-09-14 07:50:00,2.3946,2.3947,2.3946,2.39465,3200000.0
2007-09-14 07:51:00,2.3946,2.39465,2.3941,2.39465,26000000.0
2007-09-14 07:52:00,2.39455,2.39475,2.39455,2.39475,44400000.0
2007-09-14 07:53:00,2.39475,2.3948,2.3946,2.39465,27600000.0
2007-09-14 07:54:00,2.3947,2.39515,2.3942,2.3948,63900000.0
2007-09-14 07:55:00,2.3948,2.39555,2.3942,2.39495,69100000.0
2007-09-14 07:56:00,2.3947,2.3955,2.39455,2.39465,34600000.0
2007-09-14 07:57:00,2.3949,2.39505,2.3944,2.3949,43600000.0
2007-09-14 07:58:00,2.39495,2.39515,2.3943,2.3943,38500000.0
2007-09-14 07:59:00,2.3945,2.3949,2.39405,2.39425,23600000.0
2007-09-14 08:00:00,2.39425,2.3947,2.39325,2.3938,75600000.0
2007-09-14 08:01:00,2.39405,2.39465,2.39375,2.3945,64700000.0
2007-09-14 08:02:00,2.3945,2.3949,2.394,2.3947,76000000.0
2007-09-14 08:03:00,2.3947,2.3954,2.3947,2.3952,137600000.0
2007-09-14 08:04:00,2.3951,2.3956,2.3949,2.3956,70400000.0
2007-09-14 08:05:00,2.3952,2.396,2.3952,2.396,44600000.0
2007-09-14 08:06:00,2.3961,2.3963,2.39445,2.3954,151000000.0
2007-09-14 08:07:00,2.3955,2.3956,2.395,2.3951,52000000.0
2007-09-14 08:08:00,2.39515,2.39535,2.39415,2.39445,74400000.0
2007-09-14 08:09:00,2.3943,2.39545,2.3939,2.3945,58200000.0
2007-09-14 08:10:00,2.3945,2.395,2.394,2.3948,39200000.0
2007-09-14 08:11:00,2.3947,2.39495,2.39465,2.3949,32200000.0
2007-09-14 08:12:00,2.39485,2.39575,2.39475,2.39575,66600000.0
2007-09-14 08:13:00,2.39585,2.3959,2.39435,2.3944,24500000.0
2007-09-14 08:14:00,2.3947,2.39585,2.3945,2.39565,56200000.0
2007-09-14 08:15:00,2.39575,2.39575,2.3952,2.3952,114400000.0
2007-09-14 08:16:00,2.39545,2.3957,2.39505,2.3956,75600000.0
2007-09-14 08:17:00,2.39555,2.3957,2.39515,2.3952,80800000.0
2007-09-14 08:18:00,2.3952,2.39545,2.3951,2.39545,42800000.0
2007-09-14 08:19:00,2.3954,2.3954,2.39505,2.3953,45600000.0
2007-09-14 08:20:00,2.39515,2.3963,2.39495,2.3963,131600000.0
2007-09-14 08:21:00,2.3963,2.397,2.39545,2.397,123900000.0
2007-09-14 08:22:00,2.397,2.3972,2.3959,2.3969,112100000.0
2007-09-14 08:23:00,2.39675,2.3987,2.39635,2.3982,158400000.0
2007-09-14 08:24:00,2.3986,2.39905,2.39675,2.399,162100000.0
2007-09-14 08:25:00,2.3988,2.3993,2.3981,2.39885,155200000.0
2007-09-14 08:26:00,2.39895,2.39895,2.3983,2.39865,161500000.0
2007-09-14 08:27:00,2.3952,2.3987,2.3952,2.3984,274400000.0
2007-09-14 08:28:00,2.3984,2.3984,2.398,2.39825,440800001.0
2007-09-14 08:29:00,2.39825,2.3985,2.39805,2.3984,393400000.0
2007-09-14 08:30:00,2.3984,2.3986,2.3981,2.3981,908800002.0
2007-09-14 08:31:00,2.3982,2.3983,2.3973,2.3974,1001200000.0
2007-09-14 08:32:00,2.3975,2.3977,2.3969,2.3971,821700004.0
2007-09-14 08:33:00,2.3971,2.3971,2.39515,2.3959,1485199997.0
2007-09-14 08:34:00,2.396,2.396,2.3949,2.3957,1144800002.0
2007-09-14 08:35:00,2.3957,2.396,2.3952,2.3958,890000002.0
2007-09-14 08:36:00,2.3958,2.3962,2.3956,2.3958,613500001.0
2007-09-14 08:37:00,2.3957,2.39625,2.3957,2.396,443900000.0
2007-09-14 08:38:00,2.396,2.3963,2.396,2.3961,144600000.0
2007-09-14 08:39:00,2.3961,2.3965,2.3961,2.3965,138700000.0
2007-09-14 08:40:00,2.3962,2.397,2.3962,2.3967,233799999.0
2007-09-14 08:41:00,2.39675,2.3968,2.3956,2.396,584099999.0
2007-09-14 08:42:00,2.39605,2.3961,2.3935,2.3958,937900005.0
2007-09-14 08:43:00,2.3959,2.396,2.3958,2.396,378199999.0
2007-09-14 08:44:00,2.396,2.3966,2.39585,2.39585,437300000.0
2007-09-14 08:45:00,2.3958,2.3974,2.3958,2.3972,1167299999.0
2007-09-14 08:46:00,2.3972,2.39735,2.39555,2.39685,868999999.0
2007-09-14 08:47:00,2.39685,2.3972,2.3967,2.3972,950300002.0
2007-09-14 08:48:00,2.3972,2.3973,2.3969,2.3969,571700001.0
2007-09-14 08:49:00,2.3968,2.3968,2.3951,2.3966,1296800007.0
2007-09-14 08:50:00,2.3966,2.3969,2.3964,2.3968,971700002.0
2007-09-14 08:51:00,2.3968,2.3977,2.3967,2.3974,1518200001.0
2007-09-14 08:52:00,2.3975,2.39795,2.3975,2.3978,920200000.0
2007-09-14 08:53:00,2.3978,2.3985,2.3977,2.3984,1025000002.0
2007-09-14 08:54:00,2.3985,2.3988,2.3981,2.3982,995200004.0
2007-09-14 08:55:00,2.3982,2.3982,2.39745,2.39755,904499999.0
2007-09-14 08:56:00,2.39755,2.3985,2.3975,2.3985,762799998.0
2007-09-14 08:57:00,2.39855,2.399,2.3983,2.3984,1423800009.0
2007-09-14 08:58:00,2.3984,2.3988,2.3984,2.3988,901000000.0
2007-09-14 08:59:00,2.3988,2.399,2.3987,2.3987,911199996.0
2007-09-14 09:00:00,2.39855,2.3989,2.3982,2.3984,463500741.0
2007-09-14 09:01:00,2.3984,2.3992,2.3984,2.3989,1141000000.0
2007-09-14 09:02:00,2.3989,2.3992,2.39845,2.3989,1261500000.0
2007-09-14 09:03:00,2.399,2.3992,2.3989,2.39905,427800000.0
2007-09-14 09:04:00,2.3992,2.3995,2.39915,2.3995,422500004.0
2007-09-14 09:05:00,2.3995,2.3998,2.399,2.39915,739799997.0
2007-09-14 09:06:00,2.39915,2.3993,2.3988,2.3989,450399998.0
2007-09-14 09:07:00,2.3989,2.39925,2.3987,2.3991,540599999.0
2007-09-14 09:08:00,2.3991,2.3991,2.3986,2.3987,776900000.0
2007-09-14 09:09:00,2.39875,2.39895,2.39855,2.39885,672700002.0
2007-09-14 09:10:00,2.3988,2.3992,2.3987,2.3988,649699997.0
2007-09-14 09:11:00,2.3988,2.3988,2.3982,2.3985,752500000.0
2007-09-14 09:12:00,2.39855,2.3987,2.3983,2.3984,455300000.0
2007-09-14 09:13:00,2.3985,2.39855,2.3982,2.39825,524200001.0
2007-09-14 09:14:00,2.39825,2.39825,2.3968,2.3976,1070600011.0
2007-09-14 09:15:00,2.3976,2.3976,2.397,2.3974,555000000.0
2007-09-14 09:16:00,2.3974,2.3974,2.39455,2.39455,905300004.0
2007-09-14 09:17:00,2.3945,2.3966,2.39375,2.3956,898000004.0
2007-09-14 09:18:00,2.3956,2.3959,2.3947,2.3947,1313799993.0
2007-09-14 09:19:00,2.3947,2.3949,2.3943,2.3948,1486699993.0
2007-09-14 09:20:00,2.3949,2.3951,2.3946,2.3946,786849999.0
2007-09-14 09:21:00,2.3946,2.3949,2.39335,2.3942,722850002.0
2007-09-14 09:22:00,2.3943,2.3951,2.3941,2.3945,1027099998.0
2007-09-14 09:23:00,2.3945,2.3946,2.3943,2.3943,711799994.0
2007-09-14 09:24:00,2.3943,2.3947,2.3936,2.3943,483900004.0
2007-09-14 09:25:00,2.3943,2.3945,2.394,2.3944,292099999.0
2007-09-14 09:26:00,2.3944,2.3945,2.39365,2.3939,600700000.0
2007-09-14 09:27:00,2.3939,2.3939,2.3935,2.3938,273900000.0
2007-09-14 09:28:00,2.3935,2.3939,2.3934,2.3936,281200000.0
2007-09-14 09:29:00,2.3935,2.3939,2.3932,2.3936,671899997.0
2007-09-14 09:30:00,2.3936,2.3937,2.3931,2.3932,446299998.0
2007-09-14 09:31:00,2.3932,2.3933,2.3928,2.3931,892599999.0
2007-09-14 09:32:00,2.3931,2.3932,2.3919,2.393,630600006.0
2007-09-14 09:33:00,2.3929,2.393,2.3916,2.3916,912200001.0
2007-09-14 09:34:00,2.3914,2.39155,2.3905,2.391,1703299993.0
2007-09-14 09:35:00,2.3908,2.3912,2.3907,2.391,1007500000.0
2007-09-14 09:36:00,2.391,2.3915,2.39015,2.3911,1247000002.0
2007-09-14 09:37:00,2.3911,2.3912,2.39085,2.39105,1114400006.0
2007-09-14 09:38:00,2.391,2.39105,2.3907,2.3907,625099999.0
2007-09-14 09:39:00,2.3908,2.3908,2.3905,2.3908,232699999.0
2007-09-14 09:40:00,2.3909,2.3912,2.3905,2.391,516100001.0
2007-09-14 09:41:00,2.391,2.39115,2.39075,2.3909,452800000.0
2007-09-14 09:42:00,2.3909,2.3922,2.3909,2.3914,1178799993.0
2007-09-14 09:43:00,2.39135,2.3918,2.39135,2.3917,553500000.0
2007-09-14 09:44:00,2.3917,2.3923,2.3915,2.3923,912299998.0
2007-09-14 09:45:00,2.3923,2.3923,2.3911,2.3921,944300000.0
2007-09-14 09:46:00,2.3921,2.3922,2.3919,2.392,582300000.0
2007-09-14 09:47:00,2.392,2.3922,2.3912,2.3918,595100001.0
2007-09-14 09:48:00,2.3918,2.3921,2.3912,2.3917,857499998.0
2007-09-14 09:49:00,2.3916,2.3917,2.3908,2.3913,817499997.0
2007-09-14 09:50:00,2.3913,2.3913,2.3901,2.3903,936500001.0
2007-09-14 09:51:00,2.3903,2.3905,2.38875,2.3898,432399999.0
2007-09-14 09:52:00,2.3898,2.3898,2.38875,2.3888,951600000.0
2007-09-14 09:53:00,2.3887,2.389,2.3885,2.3886,1241900002.0
2007-09-14 09:54:00,2.38865,2.3892,2.3882,2.3891,945200007.0
2007-09-14 09:55:00,2.3891,2.3901,2.389,2.3901,480500000.0
2007-09-14 09:56:00,2.3901,2.3909,2.38995,2.3909,1118300003.0
2007-09-14 09:57:00,2.3909,2.391,2.3907,2.3908,693899998.0
2007-09-14 09:58:00,2.3908,2.3915,2.3906,2.3914,1304999998.0
2007-09-14 09:59:00,2.3914,2.3916,2.39125,2.3916,378299999.0
2007-09-14 10:00:00,2.3916,2.3919,2.3915,2.3918,713199999.0
2007-09-14 10:01:00,2.3917,2.392,2.3913,2.3917,914000005.0
2007-09-14 10:02:00,2.3916,2.3918,2.39105,2.3915,795000000.0
2007-09-14 10:03:00,2.3915,2.3915,2.3912,2.3912,836199994.0
2007-09-14 10:04:00,2.3912,2.3913,2.39045,2.3907,950099999.0
2007-09-14 10:05:00,2.3906,2.3909,2.3906,2.3909,624400001.0
2007-09-14 10:06:00,2.3909,2.391,2.3906,2.3909,473600000.0
2007-09-14 10:07:00,2.3909,2.3912,2.3908,2.39115,722700005.0
2007-09-14 10:08:00,2.3911,2.3914,2.3905,2.3907,1151599999.0
2007-09-14 10:09:00,2.3907,2.3909,2.3905,2.3905,530500000.0
2007-09-14 10:10:00,2.3905,2.3908,2.38945,2.3907,477800001.0
2007-09-14 10:11:00,2.3908,2.3912,2.3905,2.3907,1180049992.0
2007-09-14 10:12:00,2.3907,2.3909,2.3901,2.3907,605800000.0
2007-09-14 10:13:00,2.3907,2.3916,2.3907,2.3916,1130299999.0
2007-09-14 10:14:00,2.39165,2.3921,2.39155,2.392,837000000.0
2007-09-14 10:15:00,2.392,2.3921,2.3917,2.3921,772500003.0
2007-09-14 10:16:00,2.392,2.3926,2.392,2.39205,836500002.0
2007-09-14 10:17:00,2.39205,2.39215,2.3905,2.3915,1081700004.0
2007-09-14 10:18:00,2.3915,2.3917,2.3905,2.3915,685650001.0
2007-09-14 10:19:00,2.3915,2.3918,2.3912,2.3916,716499999.0
2007-09-14 10:20:00,2.3916,2.3918,2.3914,2.39165,1105250002.0
2007-09-14 10:21:00,2.3916,2.3919,2.3915,2.39175,599049999.0
2007-09-14 10:22:00,2.3918,2.3919,2.3915,2.3915,859050001.0
2007-09-14 10:23:00,2.3915,2.3916,2.3908,2.391,510700002.0
2007-09-14 10:24:00,2.391,2.3912,2.3902,2.3906,1210200004.0
2007-09-14 10:25:00,2.3906,2.3912,2.3906,2.3911,684000000.0
2007-09-14 10:26:00,2.3911,2.3915,2.391,2.3911,549299994.0
2007-09-14 10:27:00,2.3911,2.3912,2.39095,2.39105,527899995.0
2007-09-14 10:28:00,2.3911,2.3914,2.391,2.3911,756099999.0
2007-09-14 10:29:00,2.3911,2.3915,2.39105,2.3914,495700002.0
2007-09-14 10:30:00,2.3911,2.3917,2.3911,2.3915,942300003.0
2007-09-14 10:31:00,2.3915,2.39225,2.3915,2.392,741600000.0
2007-09-14 10:32:00,2.392,2.3925,2.3919,2.3922,837900000.0
2007-09-14 10:33:00,2.3922,2.3922,2.3918,2.3918,370000001.0
2007-09-14 10:34:00,2.39115,2.39215,2.39115,2.3918,733400003.0
2007-09-14 10:35:00,2.3918,2.3923,2.3918,2.3921,557300001.0
2007-09-14 10:36:00,2.3921,2.3923,2.39165,2.3921,1037100004.0
2007-09-14 10:37:00,2.3921,2.3922,2.3913,2.3915,845100007.0
2007-09-14 10:38:00,2.3915,2.3917,2.3904,2.3917,494400005.0
2007-09-14 10:39:00,2.3918,2.3924,2.391,2.3924,858600002.0
2007-09-14 10:40:00,2.3924,2.393,2.3924,2.3927,352900002.0
2007-09-14 10:41:00,2.3927,2.3931,2.3925,2.3926,733600000.0
2007-09-14 10:42:00,2.39265,2.3932,2.39255,2.3931,1075600001.0
2007-09-14 10:43:00,2.3931,2.39345,2.3924,2.3932,496700003.0
2007-09-14 10:44:00,2.3932,2.3932,2.3922,2.3928,351000000.0
2007-09-14 10:45:00,2.3928,2.3929,2.3924,2.3925,925300003.0
2007-09-14 10:46:00,2.3924,2.3925,2.3922,2.3925,356900000.0
2007-09-14 10:47:00,2.3925,2.3931,2.39155,2.3928,904749999.0
2007-09-14 10:48:00,2.3927,2.3927,2.3924,2.3924,428900001.0
2007-09-14 10:49:00,2.3924,2.3926,2.3923,2.3924,543999998.0
2007-09-14 10:50:00,2.3924,2.3924,2.3917,2.3924,462449999.0
2007-09-14 10:51:00,2.3923,2.3923,2.392,2.3923,380100000.0
2007-09-14 10:52:00,2.3923,2.3924,2.3921,2.3923,455799999.0
2007-09-14 10:53:00,2.3923,2.39235,2.3921,2.3922,252899999.0
2007-09-14 10:54:00,2.3922,2.3928,2.3922,2.3925,1002799994.0
2007-09-14 10:55:00,2.3925,2.3925,2.3916,2.3919,505600000.0
2007-09-14 10:56:00,2.3919,2.3921,2.3917,2.392,589050001.0
2007-09-14 10:57:00,2.392,2.3922,2.3917,2.3919,396500000.0
2007-09-14 10:58:00,2.3919,2.3924,2.3919,2.3924,346600003.0
2007-09-14 10:59:00,2.3924,2.3926,2.3922,2.3924,569800001.0
2007-09-14 11:00:00,2.3924,2.3927,2.3923,2.3927,268600000.0
2007-09-14 11:01:00,2.3927,2.3927,2.3924,2.3925,100100000.0
2007-09-14 11:02:00,2.3925,2.3928,2.3924,2.3928,252400000.0
2007-09-14 11:03:00,2.3928,2.3931,2.3928,2.3931,610999999.0
2007-09-14 11:04:00,2.3931,2.3937,2.3929,2.39355,775900002.0
2007-09-14 11:05:00,2.39355,2.3938,2.39345,2.3936,601400003.0
2007-09-14 11:06:00,2.3937,2.3937,2.3931,2.3932,474800005.0
2007-09-14 11:07:00,2.3931,2.3938,2.3931,2.3934,581600000.0
2007-09-14 11:08:00,2.3934,2.39355,2.39305,2.3931,763700004.0
2007-09-14 11:09:00,2.393,2.3938,2.3929,2.3938,620100000.0
2007-09-14 11:10:00,2.39345,2.3939,2.39345,2.3938,513500000.0
2007-09-14 11:11:00,2.3938,2.3942,2.3937,2.3941,503700000.0
2007-09-14 11:12:00,2.3941,2.39435,2.3941,2.39435,237500000.0
2007-09-14 11:13:00,2.3944,2.39445,2.3941,2.39415,133500000.0
2007-09-14 11:14:00,2.3941,2.3945,2.3941,2.3943,248600000.0
2007-09-14 11:15:00,2.3943,2.3948,2.3943,2.3948,151400000.0
2007-09-14 11:16:00,2.3946,2.3946,2.39395,2.394,379800000.0
2007-09-14 11:17:00,2.3939,2.39405,2.393,2.3931,433099999.0
2007-09-14 11:18:00,2.3931,2.3934,2.3925,2.3927,848499999.0
2007-09-14 11:19:00,2.39275,2.3929,2.39215,2.3924,848900000.0
2007-09-14 11:20:00,2.3924,2.3924,2.39195,2.3923,388099999.0
2007-09-14 11:21:00,2.3923,2.39255,2.3921,2.3924,492100000.0
2007-09-14 11:22:00,2.3924,2.3928,2.3922,2.3928,481399999.0
2007-09-14 11:23:00,2.3928,2.3933,2.3928,2.3929,838299997.0
2007-09-14 11:24:00,2.3929,2.393,2.3926,2.3928,275900000.0
2007-09-14 11:25:00,2.3928,2.3929,2.3925,2.3926,662500000.0
2007-09-14 11:26:00,2.3926,2.3931,2.3925,2.3931,754100000.0
2007-09-14 11:27:00,2.3931,2.3937,2.3929,2.3936,715100002.0
2007-09-14 11:28:00,2.3936,2.3938,2.39345,2.3936,465600000.0
2007-09-14 11:29:00,2.3936,2.3946,2.39355,2.3944,809299998.0
2007-09-14 11:30:00,2.3944,2.395,2.3943,2.3944,1076599998.0
2007-09-14 11:31:00,2.3944,2.3946,2.3942,2.3944,797500005.0
2007-09-14 11:32:00,2.3947,2.3954,2.3947,2.3954,563700000.0
2007-09-14 11:33:00,2.3955,2.3955,2.3952,2.3955,218099998.0
2007-09-14 11:34:00,2.3955,2.3956,2.39525,2.39525,881100004.0
2007-09-14 11:35:00,2.39525,2.39575,2.39495,2.3954,1220300000.0
2007-09-14 11:36:00,2.3954,2.3955,2.395,2.395,777099998.0
2007-09-14 11:37:00,2.3952,2.39535,2.39445,2.39445,1125800001.0
2007-09-14 11:38:00,2.39455,2.3954,2.39455,2.395,732200002.0
2007-09-14 11:39:00,2.395,2.39525,2.3949,2.395,464000000.0
2007-09-14 11:40:00,2.395,2.3952,2.3948,2.3951,500100000.0
2007-09-14 11:41:00,2.3951,2.3952,2.3947,2.3951,838700004.0
2007-09-14 11:42:00,2.3951,2.3951,2.3947,2.395,672000000.0
2007-09-14 11:43:00,2.3948,2.3954,2.3948,2.3951,809000000.0
2007-09-14 11:44:00,2.3952,2.3952,2.39485,2.39485,283100000.0
2007-09-14 11:45:00,2.39485,2.39515,2.3947,2.395,1021900004.0
2007-09-14 11:46:00,2.395,2.3954,2.3948,2.3951,755700000.0
2007-09-14 11:47:00,2.3951,2.3955,2.3949,2.39515,934100000.0
2007-09-14 11:48:00,2.39515,2.3955,2.395,2.3955,443500005.0
2007-09-14 11:49:00,2.3954,2.3956,2.39505,2.39525,855899999.0
2007-09-14 11:50:00,2.3952,2.39535,2.3951,2.39535,203300002.0
2007-09-14 11:51:00,2.3953,2.39545,2.39425,2.395,407600000.0
2007-09-14 11:52:00,2.395,2.3952,2.395,2.3951,240999999.0
2007-09-14 11:53:00,2.3951,2.3955,2.395,2.3953,267199999.0
2007-09-14 11:54:00,2.3953,2.3954,2.3949,2.3949,429300000.0
2007-09-14 11:55:00,2.3949,2.39515,2.3949,2.3951,277800000.0
2007-09-14 11:56:00,2.3951,2.3952,2.395,2.3951,196600000.0
2007-09-14 11:57:00,2.3951,2.3951,2.3945,2.3947,601200002.0
2007-09-14 11:58:00,2.3947,2.3948,2.3945,2.3948,769900001.0
2007-09-14 11:59:00,2.39485,2.3951,2.3947,2.3948,870600001.0
2007-09-14 12:00:00,2.3948,2.3948,2.39435,2.39445,594099998.0
2007-09-14 12:01:00,2.3944,2.3947,2.3943,2.3947,569800006.0
2007-09-14 12:02:00,2.3947,2.395,2.3945,2.3947,723700002.0
2007-09-14 12:03:00,2.3947,2.3949,2.3946,2.3947,388800000.0
2007-09-14 12:04:00,2.3947,2.39515,2.3947,2.3949,489500001.0
2007-09-14 12:05:00,2.39495,2.395,2.39435,2.3944,876599999.0
2007-09-14 12:06:00,2.39435,2.3945,2.3941,2.3945,623799997.0
2007-09-14 12:07:00,2.3944,2.39475,2.39425,2.3943,697099999.0
2007-09-14 12:08:00,2.3943,2.3945,2.3943,2.39445,328500000.0
2007-09-14 12:09:00,2.39445,2.3945,2.3941,2.3942,758699993.0
2007-09-14 12:10:00,2.3941,2.3943,2.39395,2.39415,383900000.0
2007-09-14 12:11:00,2.39415,2.39435,2.3936,2.394,236400000.0
2007-09-14 12:12:00,2.394,2.394,2.39265,2.3928,580699999.0
2007-09-14 12:13:00,2.3927,2.3927,2.39165,2.3926,758850001.0
2007-09-14 12:14:00,2.3926,2.3928,2.3919,2.3926,720400000.0
2007-09-14 12:15:00,2.3926,2.3927,2.3925,2.3926,506700000.0
2007-09-14 12:16:00,2.3926,2.39305,2.3921,2.393,1040899996.0
2007-09-14 12:17:00,2.393,2.3933,2.3929,2.393,895799999.0
2007-09-14 12:18:00,2.393,2.3931,2.3924,2.3926,731199997.0
2007-09-14 12:19:00,2.3926,2.3927,2.39175,2.39175,553399998.0
2007-09-14 12:20:00,2.39175,2.39215,2.3916,2.3916,1004800001.0
2007-09-14 12:21:00,2.3917,2.3921,2.3914,2.3921,255949999.0
2007-09-14 12:22:00,2.3921,2.3924,2.3909,2.392,458000000.0
2007-09-14 12:23:00,2.392,2.392,2.3915,2.3915,267850000.0
2007-09-14 12:24:00,2.3914,2.3914,2.3903,2.3911,927400000.0
2007-09-14 12:25:00,2.3911,2.3912,2.39065,2.3907,1317000004.0
2007-09-14 12:26:00,2.3907,2.3908,2.3895,2.3897,965500006.0
2007-09-14 12:27:00,2.3897,2.39,2.3894,2.38965,754800003.0
2007-09-14 12:28:00,2.39,2.3906,2.38965,2.3901,770100000.0
2007-09-14 12:29:00,2.39005,2.391,2.3898,2.3907,974400002.0
2007-09-14 12:30:00,2.3906,2.391,2.38955,2.3899,935800001.0
2007-09-14 12:31:00,2.3899,2.3899,2.3894,2.3898,457700000.0
2007-09-14 12:32:00,2.3898,2.3899,2.3897,2.3897,528400001.0
2007-09-14 12:33:00,2.3897,2.39,2.3897,2.3899,664399999.0
2007-09-14 12:34:00,2.3899,2.3903,2.3899,2.39,498900000.0
2007-09-14 12:35:00,2.39,2.3902,2.3893,2.3893,412999997.0
2007-09-14 12:36:00,2.3893,2.3897,2.3893,2.3897,852099999.0
2007-09-14 12:37:00,2.3897,2.3901,2.3891,2.3901,658299999.0
2007-09-14 12:38:00,2.3901,2.3901,2.3897,2.38975,544199999.0
2007-09-14 12:39:00,2.38975,2.39,2.389,2.3898,476599999.0
2007-09-14 12:40:00,2.3899,2.3906,2.3895,2.3905,1195800001.0
2007-09-14 12:41:00,2.3905,2.3905,2.3894,2.3903,760899989.0
2007-09-14 12:42:00,2.3903,2.3905,2.3901,2.3903,694900000.0
2007-09-14 12:43:00,2.3903,2.39035,2.3901,2.3902,537500000.0
2007-09-14 12:44:00,2.39,2.3909,2.39,2.3909,945900006.0
2007-09-14 12:45:00,2.39075,2.39095,2.3906,2.3909,393400000.0
2007-09-14 12:46:00,2.3909,2.3911,2.38945,2.39,927300000.0
2007-09-14 12:47:00,2.39,2.3903,2.38925,2.3902,766000005.0
2007-09-14 12:48:00,2.3903,2.3904,2.3895,2.3895,848000000.0
2007-09-14 12:49:00,2.3895,2.3898,2.3885,2.3898,1307300001.0
2007-09-14 12:50:00,2.3897,2.3904,2.3897,2.3902,1023900002.0
2007-09-14 12:51:00,2.39035,2.3905,2.3902,2.3903,563599999.0
2007-09-14 12:52:00,2.3903,2.3903,2.38875,2.38955,722299999.0
2007-09-14 12:53:00,2.3896,2.3896,2.3891,2.3895,898800005.0
2007-09-14 12:54:00,2.3895,2.3895,2.3893,2.3894,262100000.0
2007-09-14 12:55:00,2.3894,2.3898,2.38925,2.38945,494199997.0
2007-09-14 12:56:00,2.38945,2.38945,2.3891,2.3893,605400002.0
2007-09-14 12:57:00,2.38915,2.3894,2.388,2.388,636200001.0
2007-09-14 12:58:00,2.388,2.3885,2.3876,2.3883,629600000.0
2007-09-14 12:59:00,2.3883,2.3888,2.3883,2.3887,784200003.0
2007-09-14 13:00:00,2.3888,2.3892,2.3887,2.3892,777899999.0
2007-09-14 13:01:00,2.3892,2.3892,2.3887,2.3889,886900000.0
2007-09-14 13:02:00,2.3889,2.3896,2.3884,2.3894,1061199999.0
2007-09-14 13:03:00,2.38935,2.38975,2.3892,2.38955,515899999.0
2007-09-14 13:04:00,2.38945,2.3905,2.38945,2.39035,320900001.0
2007-09-14 13:05:00,2.39035,2.3906,2.3891,2.3899,800800002.0
2007-09-14 13:06:00,2.3899,2.3903,2.3882,2.39015,1011200000.0
2007-09-14 13:07:00,2.3901,2.3905,2.39,2.3902,540700000.0
2007-09-14 13:08:00,2.3902,2.3904,2.39,2.3901,586900000.0
2007-09-14 13:09:00,2.39,2.3902,2.3899,2.38995,231800000.0
2007-09-14 13:10:00,2.38995,2.39,2.3895,2.3898,152500000.0
2007-09-14 13:11:00,2.3899,2.3899,2.38965,2.38985,451999999.0
2007-09-14 13:12:00,2.38985,2.39015,2.3896,2.3898,449100000.0
2007-09-14 13:13:00,2.3897,2.3897,2.3888,2.389,1012500002.0
2007-09-14 13:14:00,2.389,2.389,2.3873,2.3889,722300001.0
2007-09-14 13:15:00,2.389,2.389,2.3885,2.3887,204550000.0
2007-09-14 13:16:00,2.3887,2.3887,2.388,2.38815,1032100001.0
2007-09-14 13:17:00,2.38815,2.3884,2.38765,2.388,1044700005.0
2007-09-14 13:18:00,2.388,2.3881,2.3871,2.3877,887699998.0
2007-09-14 13:19:00,2.38765,2.3877,2.3874,2.3877,954299998.0
2007-09-14 13:20:00,2.3875,2.3876,2.3869,2.387,1055499993.0
2007-09-14 13:21:00,2.387,2.3873,2.385,2.3866,483699999.0
2007-09-14 13:22:00,2.3865,2.38685,2.3859,2.38655,1450299994.0
2007-09-14 13:23:00,2.38665,2.387,2.3862,2.3865,775699999.0
2007-09-14 13:24:00,2.38645,2.387,2.3861,2.3869,879500001.0
2007-09-14 13:25:00,2.3869,2.3878,2.38675,2.3874,992000000.0
2007-09-14 13:26:00,2.38745,2.3881,2.3872,2.38765,1215099996.0
2007-09-14 13:27:00,2.38765,2.3878,2.387,2.38725,639300000.0
2007-09-14 13:28:00,2.38725,2.3875,2.387,2.38725,544600000.0
2007-09-14 13:29:00,2.3872,2.38765,2.3865,2.3865,891099999.0
2007-09-14 13:30:00,2.3865,2.3871,2.3865,2.387,934799997.0
2007-09-14 13:31:00,2.387,2.3875,2.387,2.3873,851199999.0
2007-09-14 13:32:00,2.38735,2.3876,2.3865,2.3872,878599996.0
2007-09-14 13:33:00,2.3874,2.3875,2.387,2.3873,554699998.0
2007-09-14 13:34:00,2.3873,2.3875,2.38705,2.3874,360700000.0
2007-09-14 13:35:00,2.3874,2.38775,2.38715,2.3876,513700000.0
2007-09-14 13:36:00,2.3876,2.3878,2.3872,2.3872,267999999.0
2007-09-14 13:37:00,2.3872,2.3873,2.3868,2.387,847999999.0
2007-09-14 13:38:00,2.387,2.3873,2.387,2.3872,545599998.0
2007-09-14 13:39:00,2.3869,2.3875,2.3869,2.3873,449300000.0
2007-09-14 13:40:00,2.3873,2.3873,2.3869,2.3872,395200000.0
2007-09-14 13:41:00,2.3872,2.3879,2.3868,2.3879,354100000.0
2007-09-14 13:42:00,2.3879,2.3885,2.3877,2.3883,610800001.0
2007-09-14 13:43:00,2.3883,2.3884,2.388,2.388,276399999.0
2007-09-14 13:44:00,2.388,2.3886,2.388,2.3884,390799997.0
2007-09-14 13:45:00,2.3884,2.3886,2.3882,2.3885,682100000.0
2007-09-14 13:46:00,2.3885,2.3886,2.3877,2.3877,747800002.0
2007-09-14 13:47:00,2.38765,2.3878,2.3873,2.3876,721099999.0
2007-09-14 13:48:00,2.3876,2.3883,2.3876,2.3883,421000000.0
2007-09-14 13:49:00,2.3883,2.3885,2.3882,2.3883,360199998.0
2007-09-14 13:50:00,2.3883,2.3894,2.3883,2.3894,496500001.0
2007-09-14 13:51:00,2.3894,2.3894,2.38905,2.38905,512600000.0
2007-09-14 13:52:00,2.3891,2.3891,2.3886,2.3886,533000000.0
2007-09-14 13:53:00,2.3886,2.38925,2.3886,2.3889,411500000.0
2007-09-14 13:54:00,2.3889,2.3891,2.3887,2.38885,347000000.0
2007-09-14 13:55:00,2.38885,2.3893,2.3888,2.3893,574200002.0
2007-09-14 13:56:00,2.3893,2.38975,2.3892,2.38945,551300000.0
2007-09-14 13:57:00,2.38945,2.3899,2.3894,2.3894,757000001.0
2007-09-14 13:58:00,2.3894,2.3898,2.3894,2.38975,231700000.0
2007-09-14 13:59:00,2.38975,2.38975,2.3892,2.38945,383600001.0
2007-09-14 14:00:00,2.3894,2.3896,2.3893,2.3896,479299996.0
2007-09-14 14:01:00,2.3896,2.38985,2.3895,2.38975,167600000.0
2007-09-14 14:02:00,2.3898,2.3898,2.3892,2.3893,422800000.0
2007-09-14 14:03:00,2.3892,2.3893,2.3888,2.3888,697800000.0
2007-09-14 14:04:00,2.3888,2.3891,2.3886,2.3886,647800005.0
2007-09-14 14:05:00,2.3886,2.3889,2.38825,2.3889,398699998.0
2007-09-14 14:06:00,2.38875,2.3888,2.3883,2.3885,129200000.0
2007-09-14 14:07:00,2.3885,2.3891,2.3885,2.3891,309499999.0
2007-09-14 14:08:00,2.3891,2.3891,2.3887,2.3889,412100000.0
2007-09-14 14:09:00,2.3889,2.3894,2.3888,2.38895,575499998.0
2007-09-14 14:10:00,2.3889,2.38915,2.3888,2.38905,522199998.0
2007-09-14 14:11:00,2.3891,2.3894,2.389,2.38925,376900000.0
2007-09-14 14:12:00,2.38925,2.38925,2.3889,2.3889,225200000.0
2007-09-14 14:13:00,2.38895,2.38895,2.3886,2.3887,441200001.0
2007-09-14 14:14:00,2.3879,2.3886,2.3879,2.3884,828399995.0
2007-09-14 14:15:00,2.3884,2.3887,2.3882,2.3883,695900000.0
2007-09-14 14:16:00,2.3883,2.38835,2.3875,2.3876,473899999.0
2007-09-14 14:17:00,2.3878,2.3879,2.3869,2.3879,369100002.0
2007-09-14 14:18:00,2.388,2.3883,2.38735,2.3879,728699996.0
2007-09-14 14:19:00,2.3881,2.3881,2.3871,2.3878,557599998.0
2007-09-14 14:20:00,2.3877,2.3877,2.3857,2.3869,888099996.0
2007-09-14 14:21:00,2.3869,2.3872,2.3866,2.3868,533200000.0
2007-09-14 14:22:00,2.3868,2.3874,2.3868,2.3873,663100004.0
2007-09-14 14:23:00,2.3872,2.3875,2.38695,2.3875,521300001.0
2007-09-14 14:24:00,2.3875,2.38755,2.3871,2.3874,247400000.0
2007-09-14 14:25:00,2.3874,2.38745,2.3871,2.3871,489099999.0
2007-09-14 14:26:00,2.3871,2.3874,2.3868,2.38715,760900002.0
2007-09-14 14:27:00,2.38715,2.38745,2.3867,2.3868,714100000.0
2007-09-14 14:28:00,2.3869,2.3872,2.3868,2.387,440000000.0
2007-09-14 14:29:00,2.387,2.3874,2.3862,2.3866,580000000.0
2007-09-14 14:30:00,2.3866,2.3873,2.3853,2.3871,492600000.0
2007-09-14 14:31:00,2.3872,2.3876,2.3868,2.3872,1057600001.0
2007-09-14 14:32:00,2.3872,2.3873,2.3863,2.3865,951399998.0
2007-09-14 14:33:00,2.3865,2.3878,2.38605,2.38665,952399999.0
2007-09-14 14:34:00,2.3865,2.3883,2.3864,2.3883,1068600001.0
2007-09-14 14:35:00,2.3883,2.3883,2.3873,2.3879,1048399994.0
2007-09-14 14:36:00,2.3879,2.3892,2.3879,2.3891,557400001.0
2007-09-14 14:37:00,2.389,2.3891,2.3876,2.3876,686500000.0
2007-09-14 14:38:00,2.3876,2.3882,2.3875,2.3877,562300000.0
2007-09-14 14:39:00,2.3877,2.3877,2.3868,2.3869,927700001.0
2007-09-14 14:40:00,2.38705,2.3874,2.3869,2.3872,521600000.0
2007-09-14 14:41:00,2.3872,2.3874,2.3868,2.3868,468000000.0
2007-09-14 14:42:00,2.3868,2.387,2.3862,2.3865,881000001.0
2007-09-14 14:43:00,2.3865,2.3866,2.3842,2.3849,531000001.0
2007-09-14 14:44:00,2.3849,2.3853,2.3841,2.3849,586299999.0
2007-09-14 14:45:00,2.3849,2.3857,2.3849,2.3857,733700003.0
2007-09-14 14:46:00,2.3857,2.3862,2.3856,2.3858,848800001.0
2007-09-14 14:47:00,2.3858,2.3862,2.38565,2.3861,1107800009.0
2007-09-14 14:48:00,2.3861,2.3869,2.386,2.3869,728200001.0
2007-09-14 14:49:00,2.3869,2.388,2.3869,2.3872,655599999.0
2007-09-14 14:50:00,2.38725,2.3877,2.3872,2.3874,1151099999.0
2007-09-14 14:51:00,2.3873,2.38745,2.3868,2.38715,542500000.0
2007-09-14 14:52:00,2.38715,2.38805,2.38715,2.3873,471800000.0
2007-09-14 14:53:00,2.3873,2.3875,2.3871,2.3875,827399997.0
2007-09-14 14:54:00,2.3875,2.3879,2.38665,2.3876,836699998.0
2007-09-14 14:55:00,2.3876,2.388,2.3876,2.3877,287900000.0
2007-09-14 14:56:00,2.3877,2.3879,2.3868,2.3868,676499998.0
2007-09-14 14:57:00,2.3868,2.3868,2.3862,2.3864,455500000.0
2007-09-14 14:58:00,2.3864,2.3866,2.386,2.3864,343700002.0
2007-09-14 14:59:00,2.3864,2.3866,2.386,2.3866,359600000.0
2007-09-14 15:00:00,2.3866,2.3867,2.386,2.3863,427300000.0
2007-09-14 15:01:00,2.386,2.3861,2.3856,2.3859,329399999.0
2007-09-14 15:02:00,2.3859,2.3863,2.385,2.3861,606799994.0
2007-09-14 15:03:00,2.3861,2.3863,2.38535,2.3861,688499995.0
2007-09-14 15:04:00,2.3861,2.3862,2.3859,2.38605,272199999.0
2007-09-14 15:05:00,2.3861,2.3861,2.3857,2.386,333899999.0
2007-09-14 15:06:00,2.386,2.3863,2.3859,2.3863,253199995.0
2007-09-14 15:07:00,2.3863,2.3872,2.3863,2.3867,813399996.0
2007-09-14 15:08:00,2.3868,2.387,2.3859,2.3868,607500004.0
2007-09-14 15:09:00,2.3868,2.38745,2.3866,2.38745,559899994.0
2007-09-14 15:10:00,2.38745,2.3879,2.38735,2.3877,642200001.0
2007-09-14 15:11:00,2.38775,2.3879,2.3864,2.3867,1057899995.0
2007-09-14 15:12:00,2.3867,2.3876,2.3858,2.3872,991399996.0
2007-09-14 15:13:00,2.3871,2.3877,2.3871,2.3874,616900000.0
2007-09-14 15:14:00,2.3874,2.3875,2.3866,2.3866,553399997.0
2007-09-14 15:15:00,2.3866,2.3877,2.3863,2.3872,389200000.0
2007-09-14 15:16:00,2.3872,2.38735,2.38655,2.3867,958099997.0
2007-09-14 15:17:00,2.3866,2.38715,2.3866,2.38685,445500000.0
2007-09-14 15:18:00,2.3868,2.38685,2.38615,2.3866,543399997.0
2007-09-14 15:19:00,2.3866,2.3871,2.3866,2.3871,661500000.0
2007-09-14 15:20:00,2.38705,2.3873,2.3864,2.3865,899200000.0
2007-09-14 15:21:00,2.3865,2.38715,2.3862,2.38715,703300000.0
2007-09-14 15:22:00,2.38715,2.3873,2.3869,2.3871,421100000.0
2007-09-14 15:23:00,2.3871,2.3872,2.3867,2.3867,514500000.0
2007-09-14 15:24:00,2.3867,2.3874,2.3863,2.3872,638600000.0
2007-09-14 15:25:00,2.3872,2.38745,2.3871,2.3874,362500000.0
2007-09-14 15:26:00,2.3874,2.3874,2.3865,2.38715,615900001.0
2007-09-14 15:27:00,2.3872,2.3872,2.3866,2.3867,657300001.0
2007-09-14 15:28:00,2.3867,2.38705,2.3865,2.3869,736100002.0
2007-09-14 15:29:00,2.3869,2.387,2.3865,2.3868,519899997.0
2007-09-14 15:30:00,2.3868,2.3876,2.38675,2.38735,801000000.0
2007-09-14 15:31:00,2.3874,2.3875,2.3864,2.3864,889500000.0
2007-09-14 15:32:00,2.3865,2.387,2.386,2.3863,766700000.0
2007-09-14 15:33:00,2.3863,2.38655,2.3858,2.3862,752999995.0
2007-09-14 15:34:00,2.38615,2.38615,2.3856,2.3858,570799998.0
2007-09-14 15:35:00,2.38585,2.3859,2.3853,2.3855,1019199997.0
2007-09-14 15:36:00,2.3855,2.3856,2.3852,2.3854,597099998.0
2007-09-14 15:37:00,2.3854,2.3855,2.385,2.38535,691399997.0
2007-09-14 15:38:00,2.3853,2.38545,2.3851,2.3853,599400001.0
2007-09-14 15:39:00,2.3853,2.3857,2.3853,2.38565,374199999.0
2007-09-14 15:40:00,2.3856,2.38565,2.385,2.3856,687699995.0
2007-09-14 15:41:00,2.3856,2.3859,2.3855,2.3859,563200001.0
2007-09-14 15:42:00,2.3859,2.3864,2.3859,2.3859,899599999.0
2007-09-14 15:43:00,2.3859,2.386,2.3852,2.3858,666000000.0
2007-09-14 15:44:00,2.3858,2.38645,2.3853,2.38645,548600000.0
2007-09-14 15:45:00,2.38645,2.38655,2.3861,2.3862,457400000.0
2007-09-14 15:46:00,2.38635,2.3866,2.386,2.3866,702500004.0
2007-09-14 15:47:00,2.38655,2.38715,2.3864,2.3867,646100002.0
2007-09-14 15:48:00,2.3867,2.3867,2.38605,2.3863,377100000.0
2007-09-14 15:49:00,2.3863,2.387,2.3863,2.38695,530499998.0
2007-09-14 15:50:00,2.387,2.3871,2.3867,2.3869,646299998.0
2007-09-14 15:51:00,2.3868,2.3874,2.3867,2.3869,724200000.0
2007-09-14 15:52:00,2.3869,2.3874,2.3869,2.3871,253900000.0
2007-09-14 15:53:00,2.3871,2.3871,2.3867,2.3868,435500000.0
2007-09-14 15:54:00,2.3868,2.38745,2.3868,2.38745,459100000.0
2007-09-14 15:55:00,2.3874,2.38785,2.387,2.3877,931400003.0
2007-09-14 15:56:00,2.3877,2.388,2.3871,2.3877,552200002.0
2007-09-14 15:57:00,2.38775,2.38775,2.38695,2.3876,515800001.0
2007-09-14 15:58:00,2.3876,2.3883,2.3868,2.3882,562899998.0
2007-09-14 15:59:00,2.3882,2.3882,2.386,2.3875,502000000.0
2007-09-14 16:00:00,2.3875,2.39,2.386,2.38985,580000000.0
2007-09-14 16:01:00,2.38985,2.39035,2.3896,2.39035,938200004.0
2007-09-14 16:02:00,2.3903,2.3908,2.3901,2.3902,991100002.0
2007-09-14 16:03:00,2.39015,2.3903,2.3892,2.3896,945600000.0
2007-09-14 16:04:00,2.3896,2.3901,2.38935,2.3897,782400003.0
2007-09-14 16:05:00,2.3897,2.3903,2.3897,2.39,594299999.0
2007-09-14 16:06:00,2.39005,2.3907,2.3898,2.3905,468100000.0
2007-09-14 16:07:00,2.3904,2.3912,2.3903,2.391,711300002.0
2007-09-14 16:08:00,2.391,2.391,2.3905,2.3907,669000002.0
2007-09-14 16:09:00,2.3907,2.3915,2.3906,2.391,782899998.0
2007-09-14 16:10:00,2.3911,2.3919,2.3908,2.3916,1086000001.0
2007-09-14 16:11:00,2.3916,2.3916,2.3906,2.3913,663799998.0
2007-09-14 16:12:00,2.3914,2.3937,2.3913,2.39315,1038699998.0
2007-09-14 16:13:00,2.3931,2.3935,2.3929,2.3932,683300000.0
2007-09-14 16:14:00,2.3931,2.3937,2.39055,2.3937,1146599998.0
2007-09-14 16:15:00,2.3937,2.3946,2.3935,2.39405,729300000.0
2007-09-14 16:16:00,2.3942,2.395,2.3922,2.3948,745500001.0
2007-09-14 16:17:00,2.3949,2.3963,2.3949,2.396,923000001.0
2007-09-14 16:18:00,2.3957,2.39595,2.3949,2.3953,1243099995.0
2007-09-14 16:19:00,2.3953,2.3954,2.3948,2.3948,782600000.0
2007-09-14 16:20:00,2.3948,2.396,2.3946,2.3959,780300001.0
2007-09-14 16:21:00,2.3959,2.3959,2.394,2.3955,995900004.0
2007-09-14 16:22:00,2.3955,2.3956,2.3947,2.39505,999299996.0
2007-09-14 16:23:00,2.3951,2.3951,2.39385,2.3945,359200000.0
2007-09-14 16:24:00,2.3938,2.3938,2.3936,2.3937,119299999.0
2007-09-14 16:25:00,2.3936,2.3943,2.3934,2.3941,725800000.0
2007-09-14 16:26:00,2.3942,2.3945,2.3936,2.3945,651500000.0
2007-09-14 16:27:00,2.3945,2.3946,2.3941,2.3943,916100000.0
2007-09-14 16:28:00,2.3944,2.395,2.3942,2.3948,689999996.0
2007-09-14 16:29:00,2.395,2.39515,2.3948,2.3948,585399998.0
2007-09-14 16:30:00,2.3947,2.3949,2.3946,2.3946,542900000.0
2007-09-14 16:31:00,2.3945,2.3949,2.3945,2.39465,541799995.0
2007-09-14 16:32:00,2.3947,2.3947,2.394,2.3944,652900002.0
2007-09-14 16:33:00,2.3944,2.3949,2.3941,2.3949,498400001.0
2007-09-14 16:34:00,2.3948,2.395,2.3945,2.3949,326500000.0
2007-09-14 16:35:00,2.3949,2.3952,2.3947,2.3952,406799998.0
2007-09-14 16:36:00,2.3953,2.3953,2.3941,2.3947,702200002.0
2007-09-14 16:37:00,2.3947,2.3953,2.3944,2.3952,842700005.0
2007-09-14 16:38:00,2.3951,2.3955,2.3948,2.3948,520900001.0
2007-09-14 16:39:00,2.39485,2.3951,2.3944,2.395,458600000.0
2007-09-14 16:40:00,2.3949,2.3952,2.3947,2.3948,379200000.0
2007-09-14 16:41:00,2.3948,2.395,2.3947,2.3948,572800000.0
2007-09-14 16:42:00,2.3948,2.3951,2.3946,2.395,183900000.0
2007-09-14 16:43:00,2.3951,2.3952,2.3948,2.3949,352200000.0
2007-09-14 16:44:00,2.3948,2.3949,2.3943,2.3943,534500000.0
2007-09-14 16:45:00,2.3943,2.3945,2.3939,2.3943,780700002.0
2007-09-14 16:46:00,2.3944,2.3953,2.3944,2.3953,696699996.0
2007-09-14 16:47:00,2.3953,2.3959,2.3952,2.3953,813399998.0
2007-09-14 16:48:00,2.3953,2.3953,2.3948,2.3951,492700000.0
2007-09-14 16:49:00,2.3951,2.3951,2.3946,2.3946,311500000.0
2007-09-14 16:50:00,2.3946,2.3946,2.394,2.3941,490800000.0
2007-09-14 16:51:00,2.3941,2.3943,2.3938,2.3938,312700000.0
2007-09-14 16:52:00,2.3938,2.3942,2.3938,2.39405,491600000.0
2007-09-14 16:53:00,2.3941,2.3944,2.3938,2.3943,730800008.0
2007-09-14 16:54:00,2.3943,2.39435,2.3941,2.3943,325700002.0
2007-09-14 16:55:00,2.3943,2.3943,2.3933,2.3936,488900000.0
2007-09-14 16:56:00,2.3935,2.3943,2.3935,2.39405,415900000.0
2007-09-14 16:57:00,2.394,2.3941,2.3936,2.3937,389299999.0
2007-09-14 16:58:00,2.39385,2.3945,2.3938,2.3943,348100000.0
2007-09-14 16:59:00,2.3943,2.3943,2.393,2.393,685800001.0
2007-09-14 17:00:00,2.3929,2.3931,2.3925,2.39265,1011199997.0
2007-09-14 17:01:00,2.39265,2.3927,2.391,2.3911,955199998.0
2007-09-14 17:02:00,2.3912,2.3917,2.3909,2.3914,939700006.0
2007-09-14 17:03:00,2.3913,2.3918,2.3911,2.3916,892800002.0
2007-09-14 17:04:00,2.3917,2.3919,2.3916,2.3918,399100000.0
2007-09-14 17:05:00,2.3918,2.3919,2.3914,2.3916,733599996.0
2007-09-14 17:06:00,2.3916,2.3916,2.3911,2.3912,470500000.0
2007-09-14 17:07:00,2.3912,2.3915,2.3909,2.3912,509100000.0
2007-09-14 17:08:00,2.3912,2.3913,2.3909,2.3912,462799999.0
2007-09-14 17:09:00,2.3913,2.3914,2.39105,2.3912,354500000.0
2007-09-14 17:10:00,2.3912,2.3913,2.3907,2.3907,451200000.0
2007-09-14 17:11:00,2.3907,2.3909,2.39025,2.3905,921900002.0
2007-09-14 17:12:00,2.3905,2.3911,2.3903,2.3907,645199999.0
2007-09-14 17:13:00,2.3907,2.3919,2.3907,2.391,645200002.0
2007-09-14 17:14:00,2.391,2.3918,2.39085,2.3911,943500001.0
2007-09-14 17:15:00,2.391,2.3913,2.3902,2.3902,541600004.0
2007-09-14 17:16:00,2.3902,2.3904,2.3895,2.39,724999999.0
2007-09-14 17:17:00,2.39,2.3903,2.3898,2.3901,660900000.0
2007-09-14 17:18:00,2.3901,2.3904,2.3899,2.3902,696200003.0
2007-09-14 17:19:00,2.3902,2.3903,2.3896,2.3898,661499999.0
2007-09-14 17:20:00,2.3898,2.3899,2.3892,2.3896,528899999.0
2007-09-14 17:21:00,2.3896,2.3896,2.3891,2.3895,588900000.0
2007-09-14 17:22:00,2.3895,2.3898,2.3893,2.3893,582500000.0
2007-09-14 17:23:00,2.3893,2.3895,2.389,2.3891,596000000.0
2007-09-14 17:24:00,2.3891,2.3893,2.38825,2.3889,1087199995.0
2007-09-14 17:25:00,2.38885,2.3892,2.3887,2.3887,484500003.0
2007-09-14 17:26:00,2.3888,2.3888,2.3883,2.3887,471900003.0
2007-09-14 17:27:00,2.3888,2.3896,2.3886,2.3892,752299995.0
2007-09-14 17:28:00,2.3892,2.3894,2.3891,2.38915,587999998.0
2007-09-14 17:29:00,2.38915,2.3895,2.3891,2.3894,1136300001.0
2007-09-14 17:30:00,2.3894,2.3897,2.3891,2.3897,658000000.0
2007-09-14 17:31:00,2.3897,2.3897,2.389,2.3892,918000005.0
2007-09-14 17:32:00,2.3893,2.3897,2.3888,2.3894,418700000.0
2007-09-14 17:33:00,2.3894,2.3897,2.3892,2.3896,597200000.0
2007-09-14 17:34:00,2.38955,2.3898,2.3886,2.3893,685700000.0
2007-09-14 17:35:00,2.3893,2.3896,2.3891,2.3894,687500000.0
2007-09-14 17:36:00,2.38945,2.3898,2.3893,2.3896,706099995.0
2007-09-14 17:37:00,2.3896,2.3898,2.3893,2.3895,174300000.0
2007-09-14 17:38:00,2.3895,2.3899,2.3893,2.3896,447900000.0
2007-09-14 17:39:00,2.3897,2.39005,2.3896,2.39,439600000.0
2007-09-14 17:40:00,2.39005,2.3906,2.3899,2.3904,807499998.0
2007-09-14 17:41:00,2.3904,2.3904,2.3901,2.3904,215200000.0
2007-09-14 17:42:00,2.3904,2.39065,2.3898,2.3899,662200000.0
2007-09-14 17:43:00,2.3898,2.3901,2.389,2.3898,605000000.0
2007-09-14 17:44:00,2.3898,2.39,2.3895,2.39,545100000.0
2007-09-14 17:45:00,2.3898,2.3907,2.3898,2.3903,719200000.0
2007-09-14 17:46:00,2.3903,2.3904,2.3901,2.3903,431800000.0
2007-09-14 17:47:00,2.3903,2.3906,2.3895,2.3897,613200000.0
2007-09-14 17:48:00,2.3896,2.39065,2.3896,2.3905,1060400002.0
2007-09-14 17:49:00,2.3904,2.3908,2.3902,2.3904,667800001.0
2007-09-14 17:50:00,2.3904,2.3906,2.39,2.39,788500000.0
2007-09-14 17:51:00,2.39005,2.3904,2.3894,2.3898,902900000.0
2007-09-14 17:52:00,2.3898,2.39015,2.38965,2.3899,807200003.0
2007-09-14 17:53:00,2.3899,2.3899,2.3894,2.38985,806400000.0
2007-09-14 17:54:00,2.3896,2.3901,2.3895,2.3897,1014500007.0
2007-09-14 17:55:00,2.3897,2.39,2.3897,2.3899,378100000.0
2007-09-14 17:56:00,2.3899,2.3901,2.3898,2.38995,587800000.0
2007-09-14 17:57:00,2.38995,2.3903,2.3899,2.3899,477900000.0
2007-09-14 17:58:00,2.3899,2.3904,2.3899,2.39035,418800000.0
2007-09-14 17:59:00,2.3903,2.3906,2.3903,2.3906,358400000.0
2007-09-14 18:00:00,2.3906,2.3909,2.3905,2.3908,369500000.0
2007-09-14 18:01:00,2.3908,2.3915,2.3907,2.3915,413000000.0
2007-09-14 18:02:00,2.3915,2.3925,2.3913,2.3922,542300000.0
2007-09-14 18:03:00,2.3922,2.3925,2.3912,2.3914,743400000.0
2007-09-14 18:04:00,2.3914,2.3916,2.391,2.3915,219800000.0
2007-09-14 18:05:00,2.3915,2.3918,2.3913,2.3915,426599999.0
2007-09-14 18:06:00,2.3919,2.39215,2.3917,2.3919,366100000.0
2007-09-14 18:07:00,2.3919,2.392,2.3916,2.3917,164500000.0
2007-09-14 18:08:00,2.3917,2.3922,2.3917,2.3918,224600000.0
2007-09-14 18:09:00,2.3918,2.3925,2.3918,2.3925,126000000.0
2007-09-14 18:10:00,2.3923,2.3924,2.39165,2.3918,211700000.0
2007-09-14 18:11:00,2.3918,2.3921,2.3917,2.3921,306700000.0
2007-09-14 18:12:00,2.3921,2.3921,2.39165,2.3921,224600000.0
2007-09-14 18:13:00,2.3922,2.39265,2.3921,2.3924,419899998.0
2007-09-14 18:14:00,2.3924,2.3925,2.3919,2.3921,138200000.0
2007-09-14 18:15:00,2.3921,2.3923,2.3921,2.3923,148400000.0
2007-09-14 18:16:00,2.3923,2.3923,2.392,2.392,104000000.0
2007-09-14 18:17:00,2.392,2.3921,2.3918,2.392,131200000.0
2007-09-14 18:18:00,2.392,2.39205,2.3917,2.392,178300000.0
2007-09-14 18:19:00,2.3918,2.392,2.39175,2.3918,156000000.0
2007-09-14 18:20:00,2.3918,2.392,2.3917,2.3917,14800000.0
2007-09-14 18:21:00,2.3918,2.3921,2.3916,2.392,94400000.0
2007-09-14 18:22:00,2.39195,2.3921,2.3919,2.39205,134900000.0
2007-09-14 18:23:00,2.392,2.3925,2.392,2.3923,407500002.0
2007-09-14 18:24:00,2.3923,2.3923,2.3914,2.3921,161500000.0
2007-09-14 18:25:00,2.3921,2.3924,2.3917,2.39225,325500000.0
2007-09-14 18:26:00,2.39225,2.3923,2.3917,2.3919,332200000.0
2007-09-14 18:27:00,2.3919,2.3922,2.3919,2.392,57600000.0
2007-09-14 18:28:00,2.392,2.3921,2.3917,2.3918,164000000.0
2007-09-14 18:29:00,2.3918,2.3918,2.3918,2.3918,2800000.0
2007-09-14 18:30:00,2.3918,2.3919,2.3915,2.3915,54400000.0
2007-09-14 18:31:00,2.3915,2.3916,2.3913,2.39155,174000000.0
2007-09-14 18:32:00,2.3915,2.3917,2.3915,2.3916,85200000.0
2007-09-14 18:33:00,2.3916,2.3916,2.39125,2.39135,94500000.0
2007-09-14 18:34:00,2.3914,2.3914,2.3911,2.3911,312000000.0
2007-09-14 18:35:00,2.3911,2.3911,2.3906,2.39095,268000000.0
2007-09-14 18:36:00,2.3908,2.3912,2.3908,2.3911,176000001.0
2007-09-14 18:37:00,2.3911,2.3918,2.3911,2.3917,353600000.0
2007-09-14 18:38:00,2.3917,2.3918,2.3916,2.3918,71200000.0
2007-09-14 18:39:00,2.3919,2.3919,2.3911,2.3911,367900000.0
2007-09-14 18:40:00,2.3911,2.3912,2.3904,2.3907,499800001.0
2007-09-14 18:41:00,2.3907,2.3907,2.3904,2.3905,119400000.0
2007-09-14 18:42:00,2.39045,2.3908,2.39045,2.3908,293100001.0
2007-09-14 18:43:00,2.3908,2.3908,2.3906,2.3908,109200001.0
2007-09-14 18:44:00,2.3908,2.3908,2.3907,2.3908,105200000.0
2007-09-14 18:45:00,2.39095,2.391,2.3905,2.3906,207700000.0
2007-09-14 18:46:00,2.3907,2.3911,2.3907,2.3909,159100002.0
2007-09-14 18:47:00,2.3909,2.3909,2.3906,2.3907,218400000.0
2007-09-14 18:48:00,2.3907,2.3907,2.3897,2.3897,482499999.0
2007-09-14 18:49:00,2.3897,2.3899,2.3889,2.389,351300001.0
2007-09-14 18:50:00,2.38895,2.3893,2.3888,2.3892,400600000.0
2007-09-14 18:51:00,2.3891,2.3892,2.3886,2.3886,287300000.0
2007-09-14 18:52:00,2.3886,2.3889,2.3886,2.38875,230300000.0
2007-09-14 18:53:00,2.3888,2.3891,2.38875,2.389,75100000.0
2007-09-14 18:54:00,2.389,2.3893,2.389,2.3893,68000000.0
2007-09-14 18:55:00,2.3893,2.3894,2.3892,2.3892,77600000.0
2007-09-14 18:56:00,2.3893,2.3897,2.3893,2.3895,247100000.0
2007-09-14 18:57:00,2.3895,2.3896,2.3893,2.3893,48000000.0
2007-09-14 18:58:00,2.3893,2.3899,2.3893,2.3896,162800000.0
2007-09-14 18:59:00,2.3896,2.3897,2.3892,2.3894,147400000.0
2007-09-14 19:00:00,2.3894,2.3895,2.389,2.3894,93600000.0
2007-09-14 19:01:00,2.3891,2.3894,2.3891,2.3891,39600000.0
2007-09-14 19:02:00,2.3891,2.3891,2.3886,2.389,196300000.0
2007-09-14 19:03:00,2.389,2.3891,2.3888,2.3888,103700000.0
2007-09-14 19:04:00,2.3888,2.3892,2.3887,2.3892,164800000.0
2007-09-14 19:05:00,2.3892,2.3893,2.389,2.389,173600000.0
2007-09-14 19:06:00,2.389,2.3893,2.3888,2.3891,244500000.0
2007-09-14 19:07:00,2.3891,2.3894,2.3887,2.3888,302200000.0
2007-09-14 19:08:00,2.3888,2.389,2.3887,2.3888,69500000.0
2007-09-14 19:09:00,2.3888,2.3889,2.3887,2.3887,32800000.0
2007-09-14 19:10:00,2.3887,2.3887,2.3887,2.3887,27200000.0
2007-09-14 19:11:00,2.3887,2.3889,2.3885,2.3887,68200000.0
2007-09-14 19:12:00,2.3887,2.3888,2.3884,2.3888,138400000.0
2007-09-14 19:13:00,2.3888,2.3889,2.3886,2.3887,53600000.0
2007-09-14 19:14:00,2.3887,2.3887,2.3885,2.3887,97300000.0
2007-09-14 19:15:00,2.3887,2.3887,2.3885,2.3887,99200000.0
2007-09-14 19:16:00,2.3886,2.3889,2.3886,2.3887,212900005.0
2007-09-14 19:17:00,2.3888,2.3889,2.3887,2.3888,230499999.0
2007-09-14 19:18:00,2.3888,2.3893,2.3888,2.3893,95600000.0
2007-09-14 19:19:00,2.3893,2.3893,2.3891,2.3892,86000000.0
2007-09-14 19:20:00,2.3892,2.3894,2.3891,2.3894,95500000.0
2007-09-14 19:21:00,2.3894,2.3894,2.3888,2.3888,140000000.0
2007-09-14 19:22:00,2.3888,2.3889,2.3887,2.3888,63800000.0
2007-09-14 19:23:00,2.3891,2.3891,2.3889,2.3891,59900000.0
2007-09-14 19:24:00,2.3891,2.3896,2.3891,2.38935,138100000.0
2007-09-14 19:25:00,2.38935,2.3896,2.3893,2.3895,166600000.0
2007-09-14 19:26:00,2.3895,2.3899,2.3893,2.3895,375600000.0
2007-09-14 19:27:00,2.3899,2.3903,2.3898,2.3903,320000000.0
2007-09-14 19:28:00,2.3903,2.3904,2.3901,2.3904,170100000.0
2007-09-14 19:29:00,2.39035,2.39035,2.3899,2.3901,336999998.0
2007-09-14 19:30:00,2.3901,2.3905,2.3901,2.3905,126100000.0
2007-09-14 19:31:00,2.3905,2.3907,2.3903,2.3903,131500000.0
2007-09-14 19:32:00,2.3903,2.3904,2.3902,2.3903,18400000.0
2007-09-14 19:33:00,2.3904,2.3904,2.39,2.3901,52000000.0
2007-09-14 19:34:00,2.3898,2.39,2.3897,2.3899,319100000.0
2007-09-14 19:35:00,2.3899,2.39015,2.3899,2.3899,418399999.0
2007-09-14 19:36:00,2.3899,2.3901,2.3898,2.39,236500000.0
2007-09-14 19:37:00,2.39,2.39,2.3895,2.3895,374700000.0
2007-09-14 19:38:00,2.3895,2.3895,2.3893,2.3893,96600000.0
2007-09-14 19:39:00,2.3893,2.39,2.3889,2.3899,285600000.0
2007-09-14 19:40:00,2.3899,2.3899,2.3897,2.3897,165200000.0
2007-09-14 19:41:00,2.3897,2.3898,2.3897,2.3898,223600000.0
2007-09-14 19:42:00,2.3899,2.3899,2.3893,2.3894,278300000.0
2007-09-14 19:43:00,2.3894,2.3894,2.3893,2.3893,366300000.0
2007-09-14 19:44:00,2.3893,2.3893,2.38885,2.38895,242200000.0
2007-09-14 19:45:00,2.389,2.38915,2.3882,2.3891,118000000.0
2007-09-14 19:46:00,2.3891,2.3893,2.3891,2.3893,149300000.0
2007-09-14 19:47:00,2.3893,2.3893,2.389,2.3891,165199999.0
2007-09-14 19:48:00,2.3891,2.3894,2.3891,2.3894,189300000.0
2007-09-14 19:49:00,2.3893,2.3898,2.3893,2.3898,99499999.0
2007-09-14 19:50:00,2.3898,2.3898,2.3896,2.3897,209200000.0
2007-09-14 19:51:00,2.3897,2.3901,2.3897,2.3899,124200000.0
2007-09-14 19:52:00,2.3899,2.3899,2.3897,2.3898,124200000.0
2007-09-14 19:53:00,2.3898,2.3898,2.3898,2.3898,9200000.0
2007-09-14 19:54:00,2.3898,2.3902,2.3893,2.3902,272300000.0
2007-09-14 19:55:00,2.3902,2.39045,2.39,2.39045,186900000.0
2007-09-14 19:56:00,2.3905,2.391,2.3905,2.3909,76300000.0
2007-09-14 19:57:00,2.3909,2.3909,2.3905,2.3908,194400000.0
2007-09-14 19:58:00,2.39075,2.39075,2.3906,2.3906,40800000.0
2007-09-14 19:59:00,2.3906,2.3906,2.3904,2.3905,100000000.0
2007-09-14 20:00:00,2.3905,2.3912,2.3904,2.3911,218000000.0
2007-09-14 20:01:00,2.3911,2.3912,2.3911,2.39115,42400000.0
2007-09-14 20:02:00,2.39115,2.3916,2.39115,2.39155,100000000.0
2007-09-14 20:03:00,2.3915,2.3915,2.391,2.3912,198100000.0
2007-09-14 20:04:00,2.3912,2.3912,2.39075,2.3908,95200000.0
2007-09-14 20:05:00,2.3908,2.3909,2.39065,2.3908,144800000.0
2007-09-14 20:06:00,2.3908,2.3911,2.3907,2.3909,165400000.0
2007-09-14 20:07:00,2.3909,2.391,2.3908,2.3908,52800000.0
2007-09-14 20:08:00,2.39085,2.3909,2.3905,2.3906,112800000.0
2007-09-14 20:09:00,2.3906,2.3907,2.3903,2.3903,100000000.0
2007-09-14 20:10:00,2.39065,2.3907,2.3903,2.39045,184800000.0
2007-09-14 20:11:00,2.3904,2.39085,2.39035,2.3907,306000000.0
2007-09-14 20:12:00,2.3907,2.3907,2.3906,2.3906,109600000.0
2007-09-14 20:13:00,2.3906,2.3907,2.3905,2.3907,197600000.0
2007-09-14 20:14:00,2.3907,2.3908,2.3907,2.39075,42400000.0
2007-09-14 20:15:00,2.39075,2.3908,2.3907,2.39075,51000000.0
2007-09-14 20:16:00,2.3908,2.3908,2.3903,2.3904,379700001.0
2007-09-14 20:17:00,2.3904,2.3908,2.3903,2.3906,128800000.0
2007-09-14 20:18:00,2.3906,2.3908,2.3904,2.3905,145500000.0
2007-09-14 20:19:00,2.3904,2.3906,2.39035,2.3905,237600000.0
2007-09-14 20:20:00,2.3905,2.3906,2.3903,2.3903,196900000.0
2007-09-14 20:21:00,2.3903,2.3905,2.3903,2.3905,244100000.0
2007-09-14 20:22:00,2.3905,2.3908,2.3905,2.39075,82600000.0
2007-09-14 20:23:00,2.3908,2.39095,2.39045,2.39045,207600000.0
2007-09-14 20:24:00,2.39045,2.3906,2.3904,2.3906,142600000.0
2007-09-14 20:25:00,2.3906,2.3907,2.3904,2.3907,60500000.0
2007-09-14 20:26:00,2.3907,2.39085,2.3904,2.39085,68400000.0
2007-09-14 20:27:00,2.3908,2.3908,2.3906,2.39075,52800000.0
2007-09-14 20:28:00,2.3907,2.3907,2.3906,2.3906,109400000.0
2007-09-14 20:29:00,2.3906,2.3907,2.3906,2.3907,23200000.0
2007-09-14 20:30:00,2.39075,2.3913,2.3907,2.3911,255700000.0
2007-09-14 20:31:00,2.39115,2.3912,2.3908,2.3909,209600000.0
2007-09-14 20:32:00,2.391,2.3911,2.3904,2.3905,758800003.0
2007-09-14 20:33:00,2.3908,2.3911,2.3907,2.391,430700000.0
2007-09-14 20:34:00,2.391,2.3912,2.3901,2.3911,180200000.0
2007-09-14 20:35:00,2.3911,2.3914,2.3908,2.391,397100000.0
2007-09-14 20:36:00,2.391,2.3911,2.3906,2.39065,266600000.0
2007-09-14 20:37:00,2.3906,2.3908,2.3905,2.39055,187600000.0
2007-09-14 20:38:00,2.39055,2.3906,2.3902,2.3902,233600000.0
2007-09-14 20:39:00,2.3902,2.3902,2.39,2.3902,216800000.0
2007-09-14 20:40:00,2.39015,2.3903,2.39015,2.3902,90800000.0
2007-09-14 20:41:00,2.3902,2.3904,2.3901,2.3902,289600000.0
2007-09-14 20:42:00,2.3902,2.3904,2.39015,2.3902,115200000.0
2007-09-14 20:43:00,2.3902,2.3904,2.3899,2.39,164900000.0
2007-09-14 20:44:00,2.39005,2.3901,2.39,2.39005,149100000.0
2007-09-14 20:45:00,2.39005,2.39015,2.3899,2.39,140200000.0
2007-09-14 20:46:00,2.39,2.3901,2.3898,2.3901,160200000.0
2007-09-14 20:47:00,2.3901,2.39015,2.39,2.3901,112400000.0
2007-09-14 20:48:00,2.3901,2.3902,2.3901,2.3902,38000000.0
2007-09-14 20:49:00,2.3902,2.3904,2.3902,2.3904,38400000.0
2007-09-14 20:50:00,2.3904,2.3906,2.3903,2.39055,189399999.0
2007-09-14 20:51:00,2.3906,2.3907,2.3906,2.3906,147100000.0
2007-09-14 20:52:00,2.3906,2.3906,2.3903,2.3905,167600000.0
2007-09-14 20:53:00,2.3905,2.3909,2.3904,2.3908,65200000.0
2007-09-14 20:54:00,2.3908,2.3908,2.3905,2.3906,54400000.0
2007-09-14 20:55:00,2.3906,2.3908,2.3902,2.3902,211700000.0
2007-09-14 20:56:00,2.3902,2.3902,2.3895,2.3898,201100000.0
2007-09-14 20:57:00,2.3898,2.39,2.3895,2.3897,485500000.0
2007-09-14 20:58:00,2.3897,2.3898,2.3893,2.3893,347700000.0
2007-09-14 20:59:00,2.3895,2.3896,2.3887,2.3891,205700000.0
2007-09-14 21:00:00,2.3891,2.38945,2.3887,2.3887,574200000.0
2007-09-14 21:01:00,2.3888,2.3894,2.3888,2.3892,238300000.0
2007-09-14 21:02:00,2.3892,2.3897,2.3892,2.3897,303099999.0
2007-09-14 21:03:00,2.3897,2.3897,2.3895,2.3895,72800000.0
2007-09-14 21:04:00,2.3895,2.3897,2.3894,2.3895,74800000.0
2007-09-14 21:05:00,2.3895,2.3899,2.3894,2.3898,178000000.0
2007-09-14 21:06:00,2.3899,2.3902,2.3896,2.3897,150700000.0
2007-09-14 21:07:00,2.3897,2.3899,2.3897,2.3899,142200000.0
2007-09-14 21:08:00,2.3899,2.39,2.3899,2.39,114400000.0
2007-09-14 21:09:00,2.39,2.3901,2.3895,2.3896,181300000.0
2007-09-14 21:10:00,2.3896,2.3896,2.38905,2.38905,234000000.0
2007-09-14 21:11:00,2.389,2.3894,2.38865,2.38865,471999997.0
2007-09-14 21:12:00,2.38865,2.3889,2.38865,2.3889,53600000.0
2007-09-14 21:13:00,2.3889,2.3892,2.3887,2.3891,229199999.0
2007-09-14 21:14:00,2.3891,2.3896,2.3891,2.3896,66400000.0
2007-09-14 21:15:00,2.3896,2.3897,2.3893,2.3897,143899998.0
2007-09-14 21:16:00,2.3897,2.39,2.3897,2.3899,261799998.0
2007-09-14 21:17:00,2.3899,2.3899,2.3897,2.3897,57999999.0
2007-09-14 21:18:00,2.3898,2.3898,2.3894,2.3894,193900000.0
2007-09-14 21:19:00,2.3894,2.3896,2.3893,2.3893,370800001.0
2007-09-14 21:20:00,2.3893,2.3896,2.3892,2.3894,256499998.0
2007-09-14 21:21:00,2.3894,2.3894,2.3891,2.3893,211500000.0
2007-09-14 21:22:00,2.3893,2.3897,2.38925,2.3896,150500000.0
2007-09-14 21:23:00,2.3896,2.3897,2.3895,2.3895,175700006.0
2007-09-14 21:24:00,2.3896,2.3897,2.3895,2.3897,105600000.0
2007-09-14 21:25:00,2.3897,2.38995,2.3897,2.3899,150100000.0
2007-09-14 21:26:00,2.3899,2.39,2.3899,2.39,136800000.0
2007-09-14 21:27:00,2.3901,2.3903,2.39,2.3901,317300000.0
2007-09-14 21:28:00,2.3901,2.3902,2.3901,2.3901,259200000.0
2007-09-14 21:29:00,2.3901,2.3902,2.3899,2.3899,345300000.0
2007-09-14 21:30:00,2.3898,2.3905,2.3895,2.3895,390600000.0
2007-09-14 21:31:00,2.3895,2.3899,2.3894,2.3895,238800000.0
2007-09-14 21:32:00,2.3896,2.39,2.3896,2.3898,180200000.0
2007-09-14 21:33:00,2.3897,2.3899,2.3897,2.3898,42200000.0
2007-09-14 21:34:00,2.3898,2.3898,2.3898,2.3898,5600000.0
2007-09-14 21:35:00,2.3898,2.3898,2.3897,2.3897,41800000.0
2007-09-14 21:36:00,2.3897,2.3897,2.3895,2.3896,62100000.0
2007-09-14 21:37:00,2.3895,2.3898,2.3895,2.3896,41300000.0
2007-09-14 21:38:00,2.3896,2.3896,2.3895,2.3896,4400000.0
2007-09-14 21:39:00,2.3896,2.3897,2.3896,2.3897,28000000.0
2007-09-14 21:40:00,2.3897,2.3898,2.3897,2.3897,33600000.0
2007-09-14 21:41:00,2.3897,2.3897,2.3896,2.3897,45700000.0
2007-09-14 21:42:00,2.3897,2.39,2.3897,2.3898,124300000.0
2007-09-14 21:43:00,2.3898,2.3901,2.3898,2.39005,39900000.0
2007-09-14 21:44:00,2.39005,2.39005,2.3897,2.3898,138200000.0
2007-09-14 21:45:00,2.3898,2.3902,2.3892,2.3892,431999998.0
2007-09-14 21:46:00,2.3892,2.3897,2.3891,2.3891,238000000.0
2007-09-14 21:47:00,2.3894,2.3895,2.3891,2.3891,345899997.0
2007-09-14 21:48:00,2.3893,2.3893,2.3883,2.3885,242000000.0
2007-09-14 21:49:00,2.3885,2.3885,2.38765,2.38775,359100000.0
2007-09-14 21:50:00,2.38775,2.3878,2.3874,2.3876,219600000.0
2007-09-14 21:51:00,2.38755,2.3882,2.3874,2.3874,490600000.0
2007-09-14 21:52:00,2.3873,2.38735,2.3864,2.3864,446300000.0
2007-09-14 21:53:00,2.3864,2.3868,2.38615,2.3865,153900000.0
2007-09-14 21:54:00,2.3865,2.3865,2.3865,2.3865,16000000.0
2007-09-14 21:55:00,2.3865,2.3865,2.3861,2.38635,219900000.0
2007-09-14 21:56:00,2.38635,2.3864,2.3861,2.3861,93700000.0
2007-09-14 21:57:00,2.3864,2.3864,2.3862,2.3862,140300000.0
2007-09-14 21:58:00,2.3862,2.3863,2.3856,2.3858,160800000.0
2007-09-14 21:59:00,2.3858,2.3861,2.3856,2.3857,176800000.0
2007-09-14 22:00:00,2.3857,2.3857,2.3854,2.3856,218300000.0
2007-09-14 22:01:00,2.3857,2.3858,2.38545,2.3858,299499998.0
2007-09-14 22:02:00,2.3857,2.3857,2.38535,2.38555,186000000.0
2007-09-14 22:03:00,2.3856,2.38565,2.3854,2.3855,132400000.0
2007-09-14 22:04:00,2.3855,2.3858,2.3854,2.3855,130800000.0
2007-09-14 22:05:00,2.3854,2.3856,2.3853,2.3855,66800000.0
2007-09-14 22:06:00,2.3855,2.3857,2.3852,2.3856,81600000.0
2007-09-14 22:07:00,2.3856,2.3856,2.3851,2.3851,49600000.0
2007-09-14 22:08:00,2.3851,2.3851,2.3849,2.385,91200000.0
2007-09-14 22:09:00,2.385,2.3856,2.385,2.3852,258000000.0
2007-09-14 22:10:00,2.38525,2.3853,2.385,2.3851,75200000.0
2007-09-14 22:11:00,2.3851,2.3855,2.3849,2.3852,164600000.0
2007-09-14 22:12:00,2.3852,2.3855,2.3838,2.385,248800000.0
2007-09-14 22:13:00,2.3849,2.3851,2.3842,2.385,591899997.0
2007-09-14 22:14:00,2.385,2.3851,2.385,2.385,113900000.0
2007-09-14 22:15:00,2.3849,2.3853,2.3849,2.385,124000000.0
2007-09-14 22:16:00,2.3853,2.3857,2.3852,2.3857,104100000.0
2007-09-14 22:17:00,2.3855,2.3863,2.3855,2.3863,225000000.0
2007-09-14 22:18:00,2.3863,2.3866,2.3863,2.3865,84800000.0
2007-09-14 22:19:00,2.3865,2.3867,2.38645,2.3867,109600000.0
2007-09-14 22:20:00,2.3867,2.3872,2.3866,2.38715,273800001.0
2007-09-14 22:21:00,2.3871,2.3873,2.3869,2.38715,105600000.0
2007-09-14 22:22:00,2.38715,2.38775,2.3871,2.3875,440000000.0
2007-09-14 22:23:00,2.38745,2.3875,2.3871,2.3875,327700000.0
2007-09-14 22:24:00,2.3875,2.3875,2.387,2.38725,165200000.0
2007-09-14 22:25:00,2.3873,2.3873,2.387,2.387,53600000.0
2007-09-14 22:26:00,2.3871,2.3872,2.3862,2.3863,166400000.0
2007-09-14 22:27:00,2.3863,2.3866,2.3863,2.3864,175200000.0
2007-09-14 22:28:00,2.38645,2.3865,2.3862,2.3864,38400000.0
2007-09-14 22:29:00,2.3864,2.3867,2.3861,2.3867,154400000.0
2007-09-14 22:30:00,2.3867,2.3868,2.3862,2.3862,143600000.0
2007-09-14 22:31:00,2.3862,2.3864,2.3856,2.38585,237700000.0
2007-09-14 22:32:00,2.3859,2.3859,2.3857,2.3857,247200000.0
2007-09-14 22:33:00,2.38575,2.3862,2.38575,2.38605,150400000.0
2007-09-14 22:34:00,2.3861,2.3867,2.3861,2.3867,51200000.0
2007-09-14 22:35:00,2.3866,2.3868,2.3862,2.3866,179600000.0
2007-09-14 22:36:00,2.3866,2.3868,2.3866,2.38675,36500000.0
2007-09-14 22:37:00,2.387,2.38745,2.3869,2.3873,121600000.0
2007-09-14 22:38:00,2.3873,2.3875,2.3871,2.3873,262500000.0
2007-09-14 22:39:00,2.3874,2.3874,2.3869,2.3869,60000000.0
2007-09-14 22:40:00,2.3869,2.3869,2.3867,2.3868,86400000.0
2007-09-14 22:41:00,2.3868,2.3871,2.3867,2.3869,114300000.0
2007-09-14 22:42:00,2.3869,2.3871,2.38675,2.387,137200000.0
2007-09-14 22:43:00,2.3871,2.38735,2.387,2.3873,180500000.0
2007-09-14 22:44:00,2.3873,2.3877,2.3873,2.3873,148800000.0
2007-09-14 22:45:00,2.3873,2.38785,2.3872,2.3877,137600000.0
2007-09-14 22:46:00,2.38775,2.3879,2.3877,2.3879,43200000.0
2007-09-14 22:47:00,2.3879,2.3879,2.3876,2.3877,53600000.0
2007-09-14 22:48:00,2.388,2.388,2.388,2.388,4800000.0
2007-09-14 22:49:00,2.38795,2.388,2.3877,2.3877,12000000.0
2007-09-14 22:50:00,2.3877,2.388,2.3876,2.38795,88000000.0
2007-09-14 22:51:00,2.3879,2.3879,2.3875,2.3877,75100000.0
2007-09-14 22:52:00,2.38785,2.3879,2.3874,2.3875,86000000.0
2007-09-14 22:53:00,2.3875,2.38795,2.3875,2.3879,81600000.0
2007-09-14 22:54:00,2.3879,2.3879,2.3875,2.3878,152000000.0
2007-09-14 22:55:00,2.38795,2.38805,2.38795,2.388,37600000.0
2007-09-14 22:56:00,2.388,2.3888,2.3879,2.3879,140800000.0
2007-09-14 22:57:00,2.3879,2.3881,2.3876,2.3881,110400000.0
2007-09-14 22:58:00,2.3882,2.3882,2.3882,2.3882,36000000.0
2007-09-14 22:59:00,2.3882,2.3882,2.3861,2.3875,63200000.0
2007-09-16 23:00:00,2.38466,2.38497,2.38462,2.38483,75000000.0
2007-09-16 23:01:00,2.3846,2.3846,2.3846,2.3846,11600000.0
2007-09-16 23:02:00,2.38486,2.38537,2.38486,2.38488,228000000.0
2007-09-16 23:03:00,2.3848,2.3852,2.38455,2.3851,34400000.0
2007-09-16 23:04:00,2.3851,2.3852,2.3848,2.3848,13200000.0
2007-09-16 23:05:00,2.385,2.3852,2.385,2.385,12400000.0
2007-09-16 23:06:00,2.3853,2.3853,2.3851,2.3851,6600000.0
2007-09-16 23:07:00,2.3853,2.3853,2.3851,2.3853,9000000.0
2007-09-16 23:08:00,2.3853,2.3853,2.3849,2.3853,19300000.0
2007-09-16 23:09:00,2.3853,2.3853,2.3849,2.3849,30000000.0
2007-09-16 23:10:00,2.3848,2.3848,2.3846,2.3846,40900000.0
2007-09-16 23:11:00,2.3847,2.3848,2.3847,2.3847,24400000.0
2007-09-16 23:12:00,2.3847,2.3848,2.3847,2.3847,11100000.0
2007-09-16 23:13:00,2.3846,2.3846,2.3839,2.3841,22800000.0
2007-09-16 23:14:00,2.3839,2.3843,2.3839,2.3841,37100000.0
2007-09-16 23:15:00,2.38384,2.38384,2.38356,2.38384,130300000.0
2007-09-16 23:16:00,2.38417,2.38465,2.38417,2.38465,54200000.0
2007-09-16 23:17:00,2.3843,2.3843,2.3831,2.3836,48100000.0
2007-09-16 23:18:00,2.3836,2.3836,2.3836,2.3836,2400000.0
2007-09-16 23:19:00,2.3836,2.384,2.3834,2.384,45700000.0
2007-09-16 23:20:00,2.38406,2.38414,2.38384,2.38384,37600000.0
2007-09-16 23:21:00,2.384,2.384,2.3839,2.3839,5500000.0
2007-09-16 23:22:00,2.3839,2.384,2.3837,2.3839,17300000.0
2007-09-16 23:23:00,2.3834,2.3835,2.3833,2.38342,105600000.0
2007-09-16 23:24:00,2.38352,2.38364,2.38348,2.38364,47600000.0
2007-09-16 23:25:00,2.3838,2.3838,2.3838,2.3838,1600000.0
2007-09-16 23:26:00,2.3837,2.3838,2.3836,2.3836,11900000.0
2007-09-16 23:27:00,2.3837,2.3838,2.3835,2.3838,38700000.0
2007-09-16 23:28:00,2.3839,2.384,2.3836,2.3838,33900000.0
2007-09-16 23:29:00,2.3838,2.3838,2.3838,2.3838,800000.0
2007-09-16 23:30:00,2.3839,2.3839,2.3838,2.3838,2400000.0
2007-09-16 23:31:00,2.3839,2.3841,2.3836,2.3837,15800000.0
2007-09-16 23:32:00,2.3837,2.3837,2.3837,2.3837,2400000.0
2007-09-16 23:33:00,2.3838,2.3839,2.3835,2.3839,17400000.0
2007-09-16 23:34:00,2.38374,2.38387,2.38367,2.38367,155200000.0
2007-09-16 23:35:00,2.3839,2.3839,2.3839,2.3839,800000.0
2007-09-16 23:36:00,2.3839,2.3839,2.3837,2.3837,7100000.0
2007-09-16 23:37:00,2.3836,2.3839,2.3836,2.3839,10300000.0
2007-09-16 23:38:00,2.3839,2.3839,2.3831,2.3831,26800000.0
2007-09-16 23:39:00,2.3835,2.3835,2.3833,2.3833,92200000.0
2007-09-16 23:40:00,2.3833,2.3833,2.3832,2.3833,32800000.0
2007-09-16 23:41:00,2.3834,2.3836,2.3832,2.3833,48000000.0
2007-09-16 23:42:00,2.3834,2.38348,2.38315,2.38315,120800000.0
2007-09-16 23:43:00,2.38322,2.38353,2.38307,2.38331,181600000.0
2007-09-16 23:44:00,2.38313,2.38319,2.38292,2.3831,124800000.0
2007-09-16 23:45:00,2.3835,2.3837,2.3835,2.3836,157500000.0
2007-09-16 23:46:00,2.3836,2.3837,2.3834,2.3834,42500000.0
2007-09-16 23:47:00,2.3835,2.384,2.3835,2.3838,60700000.0
2007-09-16 23:48:00,2.3839,2.3839,2.3839,2.3839,6300000.0
2007-09-16 23:49:00,2.3839,2.3839,2.3839,2.3839,800000.0
2007-09-16 23:50:00,2.384,2.384,2.3839,2.3839,8700000.0
2007-09-16 23:51:00,2.3841,2.3841,2.384,2.384,11800000.0
2007-09-16 23:52:00,2.384,2.3843,2.384,2.3843,59800000.0
2007-09-16 23:53:00,2.3843,2.3845,2.3843,2.3844,24400000.0
2007-09-16 23:54:00,2.3844,2.3845,2.3843,2.3845,115000000.0
2007-09-16 23:55:00,2.3845,2.3847,2.3844,2.3846,94500000.0
2007-09-16 23:56:00,2.3846,2.3848,2.3845,2.3848,26000000.0
2007-09-16 23:57:00,2.3848,2.3848,2.3843,2.3843,7100000.0
2007-09-16 23:58:00,2.3844,2.3846,2.3842,2.3844,26900000.0
2007-09-16 23:59:00,2.3844,2.3844,2.3838,2.3839,59200000.0
2007-09-17 00:00:00,2.384,2.3842,2.3838,2.3839,91200000.0
2007-09-17 00:01:00,2.3838,2.3838,2.3835,2.3835,33600000.0
2007-09-17 00:02:00,2.3834,2.3835,2.383,2.3832,105800000.0
2007-09-17 00:03:00,2.3832,2.3833,2.3832,2.3833,41900000.0
2007-09-17 00:04:00,2.3833,2.3835,2.3832,2.3834,32500000.0
2007-09-17 00:05:00,2.3835,2.3835,2.3834,2.3834,6400000.0
2007-09-17 00:06:00,2.3834,2.3835,2.3834,2.3834,4000000.0
2007-09-17 00:07:00,2.3834,2.3835,2.3834,2.3834,48900000.0
2007-09-17 00:08:00,2.3833,2.3833,2.3832,2.3832,7900000.0
2007-09-17 00:09:00,2.3831,2.3833,2.3831,2.3831,87600000.0
2007-09-17 00:10:00,2.3831,2.3833,2.3831,2.3833,86300000.0
2007-09-17 00:11:00,2.38314,2.38339,2.38314,2.38322,135900000.0
2007-09-17 00:12:00,2.3831,2.3836,2.3831,2.3834,18800000.0
2007-09-17 00:13:00,2.3834,2.3835,2.38115,2.383,68000000.0
2007-09-17 00:14:00,2.3831,2.3831,2.3828,2.3829,29700000.0
2007-09-17 00:15:00,2.383,2.3833,2.3827,2.3833,36000000.0
2007-09-17 00:16:00,2.3832,2.3832,2.3829,2.3832,28800000.0
2007-09-17 00:17:00,2.3832,2.3835,2.3831,2.3835,17500000.0
2007-09-17 00:18:00,2.3834,2.3835,2.3834,2.3835,26000000.0
2007-09-17 00:19:00,2.3836,2.3838,2.3835,2.3835,55500000.0
2007-09-17 00:20:00,2.3834,2.3837,2.3834,2.3836,33600000.0
2007-09-17 00:21:00,2.3836,2.3836,2.3832,2.3832,34800000.0
2007-09-17 00:22:00,2.3832,2.3832,2.3832,2.3832,7200000.0
2007-09-17 00:23:00,2.3832,2.3832,2.3832,2.3832,2400000.0
2007-09-17 00:24:00,2.3833,2.3838,2.3833,2.3838,33600000.0
2007-09-17 00:25:00,2.3839,2.3842,2.3838,2.3842,62400000.0
2007-09-17 00:26:00,2.3842,2.3844,2.384,2.3843,26400000.0
2007-09-17 00:27:00,2.3844,2.3844,2.3844,2.3844,2400000.0
2007-09-17 00:28:00,2.3845,2.3847,2.3844,2.3845,24000000.0
2007-09-17 00:29:00,2.3845,2.3846,2.3845,2.3846,14400000.0
2007-09-17 00:30:00,2.3847,2.3847,2.3842,2.3843,60500000.0
2007-09-17 00:31:00,2.3842,2.3846,2.3834,2.3835,136000000.0
2007-09-17 00:32:00,2.3835,2.3837,2.3833,2.3837,44600000.0
2007-09-17 00:33:00,2.3838,2.3838,2.3838,2.3838,9600000.0
2007-09-17 00:34:00,2.3838,2.3838,2.3837,2.3837,9600000.0
2007-09-17 00:35:00,2.3837,2.3838,2.3831,2.3833,52800000.0
2007-09-17 00:36:00,2.3831,2.3837,2.3831,2.3835,62300000.0
2007-09-17 00:37:00,2.3837,2.3837,2.3834,2.3835,24000000.0
2007-09-17 00:38:00,2.3836,2.3837,2.3834,2.3835,57300000.0
2007-09-17 00:39:00,2.3835,2.3838,2.3835,2.3838,14400000.0
2007-09-17 00:40:00,2.3838,2.384,2.3837,2.3837,29400000.0
2007-09-17 00:41:00,2.3837,2.3838,2.3836,2.3838,9600000.0
2007-09-17 00:42:00,2.3839,2.3839,2.3838,2.3838,9600000.0
2007-09-17 00:43:00,2.3839,2.384,2.3838,2.384,16800000.0
2007-09-17 00:44:00,2.3841,2.3842,2.3838,2.3838,16800000.0
2007-09-17 00:45:00,2.3841,2.3841,2.3836,2.3837,24000000.0
2007-09-17 00:46:00,2.3838,2.3843,2.3838,2.384,45600000.0
2007-09-17 00:47:00,2.384,2.384,2.3839,2.3839,9600000.0
2007-09-17 00:48:00,2.384,2.384,2.384,2.384,2400000.0
2007-09-17 00:49:00,2.3839,2.3841,2.3838,2.3839,43900000.0
2007-09-17 00:50:00,2.3839,2.3843,2.3839,2.3839,43200000.0
2007-09-17 00:51:00,2.3841,2.3841,2.3838,2.3839,19200000.0
2007-09-17 00:52:00,2.384,2.384,2.3837,2.3839,38100000.0
2007-09-17 00:53:00,2.3839,2.3839,2.3838,2.3839,14000000.0
2007-09-17 00:54:00,2.384,2.384,2.3839,2.3839,16800000.0
2007-09-17 00:55:00,2.3839,2.3841,2.3839,2.3841,10400000.0
2007-09-17 00:56:00,2.384,2.3841,2.384,2.3841,10400000.0
2007-09-17 00:57:00,2.3843,2.3844,2.3841,2.3842,24000000.0
2007-09-17 00:58:00,2.3841,2.3842,2.3841,2.3842,18000000.0
2007-09-17 00:59:00,2.3842,2.3846,2.3842,2.3845,24800000.0
2007-09-17 01:00:00,2.3845,2.3846,2.3843,2.3844,34000000.0
2007-09-17 01:01:00,2.3843,2.3845,2.3843,2.3845,26400000.0
2007-09-17 01:02:00,2.3844,2.3846,2.3841,2.3841,21900000.0
2007-09-17 01:03:00,2.3847,2.3848,2.3841,2.3843,21900000.0
2007-09-17 01:04:00,2.3843,2.3844,2.3842,2.3842,98000000.0
2007-09-17 01:05:00,2.3842,2.3849,2.3839,2.3842,57200000.0
2007-09-17 01:06:00,2.3847,2.3849,2.3842,2.3849,66400000.0
2007-09-17 01:07:00,2.3843,2.385,2.3841,2.3846,54200000.0
2007-09-17 01:08:00,2.384,2.3848,2.384,2.3847,19700000.0
2007-09-17 01:09:00,2.3839,2.385,2.3839,2.385,51400000.0
2007-09-17 01:10:00,2.3849,2.3851,2.3843,2.385,77200000.0
2007-09-17 01:11:00,2.385,2.385,2.3843,2.3848,66200000.0
2007-09-17 01:12:00,2.3848,2.3849,2.3843,2.3844,48800000.0
2007-09-17 01:13:00,2.3844,2.3847,2.3839,2.38425,158000000.0
2007-09-17 01:14:00,2.3845,2.385,2.384,2.3847,157200000.0
2007-09-17 01:15:00,2.3847,2.3849,2.38445,2.3847,74900000.0
2007-09-17 01:16:00,2.3847,2.3847,2.3844,2.3844,67100000.0
2007-09-17 01:17:00,2.3844,2.3845,2.3844,2.3845,33700000.0
2007-09-17 01:18:00,2.3845,2.3845,2.3843,2.3844,37600000.0
2007-09-17 01:19:00,2.3844,2.3845,2.3839,2.3843,75700000.0
2007-09-17 01:20:00,2.3841,2.3845,2.3841,2.3845,20800000.0
2007-09-17 01:21:00,2.3845,2.3845,2.3844,2.3845,25600000.0
2007-09-17 01:22:00,2.3845,2.385,2.3845,2.385,50400000.0
2007-09-17 01:23:00,2.3849,2.3851,2.3849,2.385,40800000.0
2007-09-17 01:24:00,2.385,2.3852,2.3848,2.3852,24800000.0
2007-09-17 01:25:00,2.3852,2.3857,2.3852,2.38555,63200000.0
2007-09-17 01:26:00,2.3856,2.3856,2.3851,2.3854,78500000.0
2007-09-17 01:27:00,2.3853,2.3856,2.3851,2.3851,90400000.0
2007-09-17 01:28:00,2.3853,2.3854,2.385,2.385,23200000.0
2007-09-17 01:29:00,2.3855,2.3858,2.3847,2.3855,91700000.0
2007-09-17 01:30:00,2.3855,2.3856,2.3848,2.3848,69000000.0
2007-09-17 01:31:00,2.3854,2.3855,2.3848,2.3848,45800000.0
2007-09-17 01:32:00,2.3848,2.386,2.3848,2.386,59200000.0
2007-09-17 01:33:00,2.3856,2.386,2.3853,2.3855,123700000.0
2007-09-17 01:34:00,2.3855,2.3863,2.3851,2.3863,131100000.0
2007-09-17 01:35:00,2.3863,2.3865,2.3857,2.3863,121000000.0
2007-09-17 01:36:00,2.3862,2.3863,2.3852,2.3852,121400000.0
2007-09-17 01:37:00,2.3852,2.3858,2.3851,2.3851,83200000.0
2007-09-17 01:38:00,2.3858,2.386,2.3853,2.3853,166400000.0
2007-09-17 01:39:00,2.3853,2.3861,2.3853,2.3857,72700000.0
2007-09-17 01:40:00,2.3857,2.3858,2.3853,2.38575,55800000.0
2007-09-17 01:41:00,2.38575,2.3858,2.38575,2.3858,6400000.0
2007-09-17 01:42:00,2.3858,2.3858,2.3858,2.3858,4800000.0
2007-09-17 01:43:00,2.3858,2.386,2.3858,2.386,48000000.0
2007-09-17 01:44:00,2.386,2.386,2.386,2.386,2400000.0
2007-09-17 01:45:00,2.3861,2.3861,2.3861,2.3861,18400000.0
2007-09-17 01:46:00,2.3861,2.3863,2.3861,2.3863,62400000.0
2007-09-17 01:47:00,2.3862,2.3863,2.3859,2.38615,140700000.0
2007-09-17 01:48:00,2.38615,2.38635,2.3859,2.38625,96100000.0
2007-09-17 01:49:00,2.38625,2.3865,2.3858,2.3864,58300000.0
2007-09-17 01:50:00,2.3864,2.3864,2.3859,2.3861,93600000.0
2007-09-17 01:51:00,2.3862,2.38625,2.38605,2.3862,73500000.0
2007-09-17 01:52:00,2.3862,2.3862,2.38615,2.3862,26400000.0
2007-09-17 01:53:00,2.3862,2.3862,2.386,2.3862,53700000.0
2007-09-17 01:54:00,2.3862,2.3863,2.38615,2.3863,20000000.0
2007-09-17 01:55:00,2.38625,2.3864,2.386,2.386,48000000.0
2007-09-17 01:56:00,2.3863,2.3863,2.3863,2.3863,8000000.0
2007-09-17 01:57:00,2.3863,2.38635,2.386,2.38635,46500000.0
2007-09-17 01:58:00,2.3863,2.38635,2.386,2.3861,75200000.0
2007-09-17 01:59:00,2.3863,2.3863,2.3859,2.38625,61100000.0
2007-09-17 02:00:00,2.3863,2.3867,2.386,2.3864,89500000.0
2007-09-17 02:01:00,2.3865,2.3867,2.3862,2.3865,114300000.0
2007-09-17 02:02:00,2.3865,2.3867,2.3864,2.3867,55200000.0
2007-09-17 02:03:00,2.3867,2.3869,2.3867,2.3869,66400000.0
2007-09-17 02:04:00,2.3869,2.3872,2.3869,2.3871,138400000.0
2007-09-17 02:05:00,2.3871,2.38725,2.3871,2.3872,112300000.0
2007-09-17 02:06:00,2.3872,2.38725,2.3872,2.3872,36000000.0
2007-09-17 02:07:00,2.38725,2.3874,2.3868,2.3868,217900000.0
2007-09-17 02:08:00,2.3868,2.38695,2.3868,2.3869,57100000.0
2007-09-17 02:09:00,2.3868,2.3872,2.3865,2.3868,277700000.0
2007-09-17 02:10:00,2.3864,2.3872,2.3864,2.3869,201100000.0
2007-09-17 02:11:00,2.387,2.387,2.3868,2.3868,225100000.0
2007-09-17 02:12:00,2.3868,2.3869,2.3864,2.3864,253900000.0
2007-09-17 02:13:00,2.3864,2.3868,2.3862,2.3865,284700000.0
2007-09-17 02:14:00,2.3865,2.3868,2.3864,2.3865,228800000.0
2007-09-17 02:15:00,2.3865,2.3866,2.3859,2.386,342000000.0
2007-09-17 02:16:00,2.3861,2.3866,2.3861,2.3866,323200000.0
2007-09-17 02:17:00,2.3866,2.3868,2.3866,2.3867,276800000.0
2007-09-17 02:18:00,2.3867,2.3867,2.38645,2.3866,130400000.0
2007-09-17 02:19:00,2.3866,2.3868,2.3866,2.3867,76800000.0
2007-09-17 02:20:00,2.3867,2.3868,2.3864,2.3868,172600000.0
2007-09-17 02:21:00,2.38685,2.3871,2.38685,2.387,156800000.0
2007-09-17 02:22:00,2.387,2.3871,2.3867,2.3868,344000000.0
2007-09-17 02:23:00,2.3869,2.3869,2.3867,2.3867,179500002.0
2007-09-17 02:24:00,2.3869,2.3869,2.3866,2.3866,149600000.0
2007-09-17 02:25:00,2.3866,2.3866,2.3864,2.3865,123200000.0
2007-09-17 02:26:00,2.3865,2.3867,2.3864,2.3864,246800000.0
2007-09-17 02:27:00,2.3864,2.3864,2.38575,2.38575,359000000.0
2007-09-17 02:28:00,2.3858,2.3862,2.3858,2.3858,232000000.0
2007-09-17 02:29:00,2.3859,2.3863,2.3858,2.3861,316600000.0
2007-09-17 02:30:00,2.38605,2.3861,2.3858,2.3858,91200000.0
2007-09-17 02:31:00,2.3858,2.3859,2.3858,2.3858,83200000.0
2007-09-17 02:32:00,2.3858,2.3859,2.3856,2.3856,191400000.0
2007-09-17 02:33:00,2.3856,2.3859,2.3855,2.3856,441899997.0
2007-09-17 02:34:00,2.3856,2.3859,2.3854,2.3859,80300000.0
2007-09-17 02:35:00,2.3859,2.386,2.3858,2.3859,116600000.0
2007-09-17 02:36:00,2.3858,2.386,2.3858,2.386,83100000.0
2007-09-17 02:37:00,2.386,2.386,2.3859,2.386,155200000.0
2007-09-17 02:38:00,2.386,2.3862,2.386,2.386,188800000.0
2007-09-17 02:39:00,2.386,2.3863,2.386,2.386,154400000.0
2007-09-17 02:40:00,2.3861,2.3861,2.3859,2.3859,260700000.0
2007-09-17 02:41:00,2.3859,2.386,2.38585,2.3859,64100000.0
2007-09-17 02:42:00,2.3859,2.3862,2.3859,2.3861,105600000.0
2007-09-17 02:43:00,2.3861,2.3864,2.386,2.3864,388700000.0
2007-09-17 02:44:00,2.3864,2.3864,2.3862,2.3862,135400000.0
2007-09-17 02:45:00,2.3862,2.3866,2.3861,2.3865,330800000.0
2007-09-17 02:46:00,2.3864,2.3865,2.3864,2.3864,214400000.0
2007-09-17 02:47:00,2.3864,2.3866,2.3859,2.3859,349500001.0
2007-09-17 02:48:00,2.3859,2.3859,2.3855,2.3856,161800000.0
2007-09-17 02:49:00,2.3856,2.3858,2.3855,2.3857,103700000.0
2007-09-17 02:50:00,2.3857,2.3859,2.3857,2.3859,85300000.0
2007-09-17 02:51:00,2.3859,2.3859,2.3858,2.3859,24000000.0
2007-09-17 02:52:00,2.3859,2.3859,2.3858,2.3858,108000000.0
2007-09-17 02:53:00,2.3858,2.3861,2.3858,2.3858,224600000.0
2007-09-17 02:54:00,2.3858,2.3859,2.3856,2.3857,148000000.0
2007-09-17 02:55:00,2.38575,2.3858,2.3856,2.3858,141600000.0
2007-09-17 02:56:00,2.3858,2.3859,2.3855,2.3856,274399999.0
2007-09-17 02:57:00,2.3857,2.3857,2.3856,2.3857,172000000.0
2007-09-17 02:58:00,2.3858,2.3858,2.3855,2.3855,261400000.0
2007-09-17 02:59:00,2.3855,2.3857,2.3855,2.3857,70400000.0
2007-09-17 03:00:00,2.38565,2.3857,2.3854,2.3854,71200000.0
2007-09-17 03:01:00,2.3854,2.3856,2.3852,2.3854,277600000.0
2007-09-17 03:02:00,2.3854,2.3856,2.3853,2.3855,373400000.0
2007-09-17 03:03:00,2.3855,2.3856,2.3854,2.3855,342800000.0
2007-09-17 03:04:00,2.38545,2.3856,2.3854,2.3854,220000000.0
2007-09-17 03:05:00,2.3854,2.3856,2.3853,2.3856,168800000.0
2007-09-17 03:06:00,2.3856,2.3857,2.3855,2.38555,222400000.0
2007-09-17 03:07:00,2.3855,2.3855,2.3854,2.3854,43200000.0
2007-09-17 03:08:00,2.3854,2.38575,2.3854,2.3857,129600000.0
2007-09-17 03:09:00,2.3857,2.3857,2.3856,2.3856,26400000.0
2007-09-17 03:10:00,2.3856,2.38565,2.3855,2.38555,40000000.0
2007-09-17 03:11:00,2.38555,2.3856,2.3855,2.38555,16800000.0
2007-09-17 03:12:00,2.38555,2.38555,2.3854,2.38555,20800000.0
2007-09-17 03:13:00,2.3856,2.3856,2.38545,2.38545,26400000.0
2007-09-17 03:14:00,2.38545,2.38545,2.3854,2.38545,67200000.0
2007-09-17 03:15:00,2.3855,2.3857,2.38545,2.38565,175200000.0
2007-09-17 03:16:00,2.38565,2.386,2.38565,2.3858,197600000.0
2007-09-17 03:17:00,2.3859,2.38605,2.38575,2.386,296300000.0
2007-09-17 03:18:00,2.386,2.386,2.3857,2.386,183200000.0
2007-09-17 03:19:00,2.386,2.3862,2.3859,2.3861,99200000.0
2007-09-17 03:20:00,2.38605,2.38605,2.3857,2.38575,105200000.0
2007-09-17 03:21:00,2.3857,2.38575,2.38555,2.38555,223300000.0
2007-09-17 03:22:00,2.3856,2.38565,2.3856,2.3856,54400000.0
2007-09-17 03:23:00,2.3856,2.3856,2.38555,2.38555,28000000.0
2007-09-17 03:24:00,2.38555,2.3856,2.38555,2.38555,160800000.0
2007-09-17 03:25:00,2.38555,2.38555,2.38515,2.38515,145600000.0
2007-09-17 03:26:00,2.3851,2.3851,2.3849,2.385,211200000.0
2007-09-17 03:27:00,2.385,2.3856,2.385,2.3853,162500000.0
2007-09-17 03:28:00,2.3853,2.38545,2.3853,2.38545,128000000.0
2007-09-17 03:29:00,2.38545,2.38545,2.3854,2.3854,36000000.0
2007-09-17 03:30:00,2.3854,2.3856,2.3853,2.3856,112800000.0
2007-09-17 03:31:00,2.3856,2.3858,2.3856,2.38575,197600000.0
2007-09-17 03:32:00,2.38575,2.3858,2.38575,2.3858,29600000.0
2007-09-17 03:33:00,2.38575,2.3859,2.38575,2.38575,84800000.0
2007-09-17 03:34:00,2.38575,2.38575,2.38575,2.38575,2400000.0
2007-09-17 03:35:00,2.38575,2.38575,2.3856,2.3857,118400000.0
2007-09-17 03:36:00,2.3857,2.38595,2.38565,2.3858,276800000.0
2007-09-17 03:37:00,2.3858,2.386,2.3858,2.3858,174400000.0
2007-09-17 03:38:00,2.3859,2.3859,2.3856,2.3856,193600000.0
2007-09-17 03:39:00,2.3857,2.3857,2.3854,2.3855,310400000.0
2007-09-17 03:40:00,2.3855,2.3855,2.3853,2.3855,197700000.0
2007-09-17 03:41:00,2.3855,2.386,2.3854,2.38565,341600000.0
2007-09-17 03:42:00,2.3856,2.3858,2.3854,2.3856,176800000.0
2007-09-17 03:43:00,2.3857,2.3857,2.3856,2.3857,116800000.0
2007-09-17 03:44:00,2.3858,2.386,2.3857,2.3858,321600000.0
2007-09-17 03:45:00,2.3858,2.3858,2.3855,2.38555,76800000.0
2007-09-17 03:46:00,2.3856,2.3857,2.3854,2.3857,98600001.0
2007-09-17 03:47:00,2.38575,2.3858,2.3856,2.3858,89600000.0
2007-09-17 03:48:00,2.38575,2.38575,2.3856,2.38565,141500000.0
2007-09-17 03:49:00,2.38565,2.386,2.38565,2.3859,83200000.0
2007-09-17 03:50:00,2.3859,2.3859,2.3856,2.3859,168000000.0
2007-09-17 03:51:00,2.3859,2.3859,2.3858,2.3858,28000000.0
2007-09-17 03:52:00,2.38575,2.386,2.38575,2.386,121700000.0
2007-09-17 03:53:00,2.386,2.386,2.3857,2.3857,197000000.0
2007-09-17 03:54:00,2.3857,2.38595,2.3856,2.3859,181600000.0
2007-09-17 03:55:00,2.386,2.386,2.3857,2.3859,136700000.0
2007-09-17 03:56:00,2.386,2.386,2.3859,2.386,92000000.0
2007-09-17 03:57:00,2.386,2.3861,2.386,2.3861,59100000.0
2007-09-17 03:58:00,2.3861,2.3861,2.38595,2.386,83200000.0
2007-09-17 03:59:00,2.386,2.3861,2.386,2.38605,111200000.0
2007-09-17 04:00:00,2.3861,2.3867,2.38605,2.3864,361400000.0
2007-09-17 04:01:00,2.3866,2.3867,2.386,2.3865,394400000.0
2007-09-17 04:02:00,2.3865,2.3865,2.3857,2.3865,128800000.0
2007-09-17 04:03:00,2.3865,2.38665,2.3865,2.3866,82900000.0
2007-09-17 04:04:00,2.3866,2.3867,2.3866,2.3866,142700001.0
2007-09-17 04:05:00,2.3867,2.3869,2.3865,2.3868,210999999.0
2007-09-17 04:06:00,2.3868,2.3868,2.3868,2.3868,28800000.0
2007-09-17 04:07:00,2.3868,2.3868,2.38655,2.38655,210900000.0
2007-09-17 04:08:00,2.3865,2.3866,2.386,2.386,377400000.0
2007-09-17 04:09:00,2.386,2.38605,2.3857,2.3859,126500000.0
2007-09-17 04:10:00,2.3859,2.386,2.38575,2.38575,246500000.0
2007-09-17 04:11:00,2.3858,2.386,2.3858,2.3859,142400000.0
2007-09-17 04:12:00,2.386,2.386,2.3859,2.3859,54400000.0
2007-09-17 04:13:00,2.3859,2.3859,2.3859,2.3859,92800000.0
2007-09-17 04:14:00,2.3859,2.3859,2.3859,2.3859,97600000.0
2007-09-17 04:15:00,2.386,2.386,2.3857,2.3858,92000000.0
2007-09-17 04:16:00,2.3858,2.3859,2.3857,2.3858,167200000.0
2007-09-17 04:17:00,2.3858,2.3858,2.3856,2.3857,434100000.0
2007-09-17 04:18:00,2.3857,2.3858,2.3856,2.3856,334600000.0
2007-09-17 04:19:00,2.3856,2.3858,2.3855,2.3858,143200000.0
2007-09-17 04:20:00,2.3858,2.3859,2.38575,2.3858,111200000.0
2007-09-17 04:21:00,2.38585,2.3859,2.38585,2.3859,8800000.0
2007-09-17 04:22:00,2.38585,2.3859,2.38585,2.3859,12800000.0
2007-09-17 04:23:00,2.3861,2.3861,2.3858,2.386,92000000.0
2007-09-17 04:24:00,2.386,2.386,2.3859,2.386,168600000.0
2007-09-17 04:25:00,2.38615,2.3862,2.38605,2.38605,133800000.0
2007-09-17 04:26:00,2.38605,2.3861,2.386,2.386,82400000.0
2007-09-17 04:27:00,2.3861,2.3863,2.3861,2.3862,119400000.0
2007-09-17 04:28:00,2.3862,2.3862,2.3857,2.3858,439900000.0
2007-09-17 04:29:00,2.3858,2.3859,2.38575,2.38575,207500000.0
2007-09-17 04:30:00,2.3858,2.3862,2.3858,2.386,239500000.0
2007-09-17 04:31:00,2.386,2.386,2.3856,2.38575,579600000.0
2007-09-17 04:32:00,2.3857,2.3859,2.3857,2.3859,182700000.0
2007-09-17 04:33:00,2.38595,2.38595,2.3859,2.3859,20000000.0
2007-09-17 04:34:00,2.38595,2.38595,2.3859,2.3859,17600000.0
2007-09-17 04:35:00,2.386,2.386,2.3859,2.3859,53600000.0
2007-09-17 04:36:00,2.38595,2.386,2.3859,2.3859,31200000.0
2007-09-17 04:37:00,2.3859,2.3859,2.3858,2.3858,25600000.0
2007-09-17 04:38:00,2.3858,2.3858,2.3858,2.3858,12800000.0
2007-09-17 04:39:00,2.3858,2.3858,2.3858,2.3858,6400000.0
2007-09-17 04:40:00,2.3855,2.38563,2.38542,2.38542,91100000.0
2007-09-17 04:41:00,2.38575,2.38575,2.3857,2.3857,36800000.0
2007-09-17 04:42:00,2.3857,2.3858,2.3857,2.3858,72000000.0
2007-09-17 04:43:00,2.3858,2.3858,2.3858,2.3858,10400000.0
2007-09-17 04:44:00,2.38522,2.38539,2.38512,2.38515,182000000.0
2007-09-17 04:45:00,2.38533,2.38547,2.38531,2.38547,99600000.0
2007-09-17 04:46:00,2.3858,2.3858,2.3858,2.3858,6400000.0
2007-09-17 04:47:00,2.3858,2.38585,2.38565,2.38565,207200000.0
2007-09-17 04:48:00,2.3856,2.3856,2.38535,2.38555,189100003.0
2007-09-17 04:49:00,2.3855,2.3856,2.38545,2.3856,56700000.0
2007-09-17 04:50:00,2.3856,2.3856,2.3853,2.3854,133600000.0
2007-09-17 04:51:00,2.3854,2.3854,2.3854,2.3854,48000000.0
2007-09-17 04:52:00,2.3854,2.3857,2.3854,2.3857,384100002.0
2007-09-17 04:53:00,2.3857,2.3859,2.3857,2.38575,138100000.0
2007-09-17 04:54:00,2.3856,2.3859,2.3856,2.3857,283500000.0
2007-09-17 04:55:00,2.3856,2.3859,2.3856,2.3858,324100001.0
2007-09-17 04:56:00,2.3858,2.3858,2.3857,2.38575,31900000.0
2007-09-17 04:57:00,2.38575,2.3858,2.38575,2.3858,7200000.0
2007-09-17 04:58:00,2.3858,2.38615,2.3857,2.38605,135199999.0
2007-09-17 04:59:00,2.3861,2.3863,2.386,2.38605,36600000.0
2007-09-17 05:00:00,2.38615,2.38655,2.386,2.3862,245500000.0
2007-09-17 05:01:00,2.38615,2.38665,2.3859,2.38625,139500000.0
2007-09-17 05:02:00,2.38625,2.38625,2.3859,2.3862,208300000.0
2007-09-17 05:03:00,2.3862,2.3862,2.38615,2.38615,48100000.0
2007-09-17 05:04:00,2.3861,2.3864,2.3861,2.3861,144600000.0
2007-09-17 05:05:00,2.3861,2.3864,2.3859,2.3861,380399998.0
2007-09-17 05:06:00,2.3861,2.3861,2.3859,2.3861,79300000.0
2007-09-17 05:07:00,2.3861,2.3863,2.386,2.3862,178100000.0
2007-09-17 05:08:00,2.3862,2.38625,2.38615,2.3862,125000000.0
2007-09-17 05:09:00,2.3862,2.38625,2.386,2.386,514200001.0
2007-09-17 05:10:00,2.386,2.386,2.3859,2.3859,51200000.0
2007-09-17 05:11:00,2.3859,2.386,2.3857,2.38585,289300001.0
2007-09-17 05:12:00,2.3859,2.386,2.38585,2.3859,44000000.0
2007-09-17 05:13:00,2.3859,2.3859,2.3859,2.3859,4000000.0
2007-09-17 05:14:00,2.3859,2.3859,2.38585,2.38585,14400000.0
2007-09-17 05:15:00,2.38585,2.38585,2.38585,2.38585,4800000.0
2007-09-17 05:16:00,2.3859,2.3859,2.3859,2.3859,15200000.0
2007-09-17 05:17:00,2.3859,2.3859,2.3859,2.3859,6400000.0
2007-09-17 05:18:00,2.3859,2.3859,2.3859,2.3859,72400000.0
2007-09-17 05:19:00,2.3859,2.3859,2.3858,2.3858,162200002.0
2007-09-17 05:20:00,2.3858,2.3858,2.3857,2.3857,96700001.0
2007-09-17 05:21:00,2.3857,2.3858,2.3857,2.3858,56200001.0
2007-09-17 05:22:00,2.3859,2.3859,2.3859,2.3859,99200000.0
2007-09-17 05:23:00,2.3859,2.386,2.3859,2.386,24000000.0
2007-09-17 05:24:00,2.386,2.386,2.3859,2.3859,62400000.0
2007-09-17 05:25:00,2.3859,2.3859,2.3859,2.3859,6400000.0
2007-09-17 05:26:00,2.3859,2.3859,2.38575,2.38575,30400000.0
2007-09-17 05:27:00,2.3857,2.3858,2.3855,2.3856,98700000.0
2007-09-17 05:28:00,2.3856,2.3859,2.3853,2.38555,80700000.0
2007-09-17 05:29:00,2.38555,2.38555,2.3855,2.3855,20800000.0
2007-09-17 05:30:00,2.3855,2.3856,2.3851,2.3854,401100000.0
2007-09-17 05:31:00,2.38545,2.3855,2.38535,2.3854,17600000.0
2007-09-17 05:32:00,2.3854,2.3855,2.38535,2.38535,156800000.0
2007-09-17 05:33:00,2.3854,2.3854,2.3854,2.3854,8000000.0
2007-09-17 05:34:00,2.38545,2.38545,2.38535,2.3854,45600000.0
2007-09-17 05:35:00,2.3854,2.3854,2.3853,2.3853,130400000.0
2007-09-17 05:36:00,2.38535,2.3855,2.38535,2.3855,36700000.0
2007-09-17 05:37:00,2.3855,2.3855,2.3854,2.3854,16000000.0
2007-09-17 05:38:00,2.38545,2.38595,2.3854,2.3855,359200000.0
2007-09-17 05:39:00,2.3855,2.3856,2.3855,2.3856,160800000.0
2007-09-17 05:40:00,2.3856,2.3857,2.3856,2.3857,79100000.0
2007-09-17 05:41:00,2.3857,2.3857,2.3852,2.3852,174900001.0
2007-09-17 05:42:00,2.3852,2.3853,2.38495,2.3851,306600001.0
2007-09-17 05:43:00,2.3851,2.3852,2.3851,2.3852,107200000.0
2007-09-17 05:44:00,2.3852,2.3853,2.3848,2.3849,321400000.0
2007-09-17 05:45:00,2.3849,2.38535,2.3849,2.3851,489400000.0
2007-09-17 05:46:00,2.3851,2.3851,2.3849,2.38495,91200000.0
2007-09-17 05:47:00,2.385,2.385,2.384,2.38445,706900001.0
2007-09-17 05:48:00,2.38445,2.38455,2.3843,2.3845,559200000.0
2007-09-17 05:49:00,2.3845,2.3851,2.3843,2.3847,420600000.0
2007-09-17 05:50:00,2.3847,2.3847,2.3842,2.3843,413600001.0
2007-09-17 05:51:00,2.3843,2.3845,2.3841,2.3844,224300000.0
2007-09-17 05:52:00,2.3844,2.3845,2.3842,2.3843,305600000.0
2007-09-17 05:53:00,2.3843,2.38435,2.3843,2.38435,72800000.0
2007-09-17 05:54:00,2.38435,2.3845,2.3841,2.3845,355100001.0
2007-09-17 05:55:00,2.38475,2.38485,2.3845,2.3845,287300000.0
2007-09-17 05:56:00,2.3845,2.3849,2.3844,2.3844,334200000.0
2007-09-17 05:57:00,2.3844,2.3844,2.3842,2.3843,225400000.0
2007-09-17 05:58:00,2.3843,2.3844,2.384,2.3841,571400000.0
2007-09-17 05:59:00,2.3841,2.3842,2.38395,2.3842,582300000.0
2007-09-17 06:00:00,2.3842,2.3844,2.3842,2.3842,143700000.0
2007-09-17 06:01:00,2.3842,2.3843,2.3839,2.384,364600000.0
2007-09-17 06:02:00,2.384,2.3846,2.3839,2.38395,343700000.0
2007-09-17 06:03:00,2.384,2.3849,2.384,2.3844,420600000.0
2007-09-17 06:04:00,2.3845,2.3848,2.3842,2.3845,304299999.0
2007-09-17 06:05:00,2.3845,2.3845,2.38445,2.38445,107200000.0
2007-09-17 06:06:00,2.3845,2.3849,2.3845,2.3846,187600000.0
2007-09-17 06:07:00,2.3848,2.385,2.3848,2.3848,228000000.0
2007-09-17 06:08:00,2.3848,2.385,2.3846,2.3847,306000000.0
2007-09-17 06:09:00,2.3849,2.385,2.3841,2.3845,257500000.0
2007-09-17 06:10:00,2.3845,2.3845,2.3844,2.3844,20800000.0
2007-09-17 06:11:00,2.3844,2.3845,2.3844,2.3844,76000000.0
2007-09-17 06:12:00,2.3844,2.3845,2.3843,2.3843,140800000.0
2007-09-17 06:13:00,2.3844,2.3845,2.3843,2.3845,84800000.0
2007-09-17 06:14:00,2.3845,2.3845,2.3842,2.3842,192500000.0
2007-09-17 06:15:00,2.3842,2.3845,2.3842,2.3845,111400000.0
2007-09-17 06:16:00,2.3845,2.3845,2.3843,2.3843,82400000.0
2007-09-17 06:17:00,2.3843,2.3844,2.3842,2.3843,152200000.0
2007-09-17 06:18:00,2.3843,2.3843,2.384,2.384,119200000.0
2007-09-17 06:19:00,2.38405,2.3842,2.3838,2.3841,171500000.0
2007-09-17 06:20:00,2.3839,2.38425,2.3837,2.38415,310300000.0
2007-09-17 06:21:00,2.3842,2.3842,2.3826,2.3826,257500000.0
2007-09-17 06:22:00,2.3827,2.38325,2.3825,2.38325,571800000.0
2007-09-17 06:23:00,2.3833,2.3833,2.3822,2.38245,387300000.0
2007-09-17 06:24:00,2.3823,2.3826,2.3823,2.3826,250200000.0
2007-09-17 06:25:00,2.3829,2.3829,2.3821,2.3822,496800000.0
2007-09-17 06:26:00,2.3822,2.3825,2.382,2.3825,428100000.0
2007-09-17 06:27:00,2.3825,2.38265,2.3823,2.38255,149600000.0
2007-09-17 06:28:00,2.3826,2.3826,2.3825,2.3825,81600000.0
2007-09-17 06:29:00,2.3825,2.38295,2.3825,2.38285,220500000.0
2007-09-17 06:30:00,2.38285,2.38325,2.3828,2.38325,171300000.0
2007-09-17 06:31:00,2.38325,2.3833,2.3831,2.3831,64700000.0
2007-09-17 06:32:00,2.3831,2.3835,2.383,2.3835,237500000.0
2007-09-17 06:33:00,2.3835,2.3837,2.3834,2.3836,195200000.0
2007-09-17 06:34:00,2.3836,2.3836,2.38345,2.3835,139200000.0
2007-09-17 06:35:00,2.3835,2.3836,2.3835,2.38355,151600000.0
2007-09-17 06:36:00,2.38355,2.3838,2.3833,2.3835,103600000.0
2007-09-17 06:37:00,2.3836,2.3838,2.3835,2.3835,79200000.0
2007-09-17 06:38:00,2.3834,2.38365,2.3834,2.3835,103300000.0
2007-09-17 06:39:00,2.3835,2.3836,2.38345,2.3836,60800000.0
2007-09-17 06:40:00,2.3835,2.3835,2.3835,2.3835,6400000.0
2007-09-17 06:41:00,2.3835,2.3839,2.3835,2.38365,108600000.0
2007-09-17 06:42:00,2.3837,2.3837,2.3836,2.3837,84600000.0
2007-09-17 06:43:00,2.3837,2.3837,2.3837,2.3837,28000000.0
2007-09-17 06:44:00,2.3837,2.3839,2.3837,2.3839,16000000.0
2007-09-17 06:45:00,2.3839,2.3839,2.3839,2.3839,2400000.0
2007-09-17 06:46:00,2.3839,2.384,2.3838,2.38395,32000000.0
2007-09-17 06:47:00,2.38395,2.38395,2.3839,2.3839,11200000.0
2007-09-17 06:48:00,2.384,2.38405,2.38385,2.38405,43200000.0
2007-09-17 06:49:00,2.38415,2.38415,2.38395,2.3841,25600000.0
2007-09-17 06:50:00,2.3843,2.3847,2.3843,2.3847,50400000.0
2007-09-17 06:51:00,2.3847,2.3847,2.3846,2.3846,4800000.0
2007-09-17 06:52:00,2.3846,2.3846,2.3845,2.3846,22400000.0
2007-09-17 06:53:00,2.3846,2.3851,2.3846,2.38495,54200000.0
2007-09-17 06:54:00,2.38505,2.38515,2.3849,2.3849,55200000.0
2007-09-17 06:55:00,2.3849,2.3849,2.3846,2.38485,91100000.0
2007-09-17 06:56:00,2.38485,2.38485,2.3842,2.3843,136800000.0
2007-09-17 06:57:00,2.3844,2.3846,2.3844,2.3845,38400000.0
2007-09-17 06:58:00,2.3846,2.38485,2.3846,2.38485,28000000.0
2007-09-17 06:59:00,2.38485,2.3849,2.3845,2.3845,44000000.0
2007-09-17 07:00:00,2.3845,2.3849,2.3845,2.3849,25600000.0
2007-09-17 07:01:00,2.3849,2.3851,2.3849,2.3851,9600000.0
2007-09-17 07:02:00,2.3851,2.3851,2.385,2.385,11200000.0
2007-09-17 07:03:00,2.385,2.385,2.3849,2.3849,9600000.0
2007-09-17 07:04:00,2.3849,2.3849,2.3849,2.3849,4800000.0
2007-09-17 07:05:00,2.3849,2.385,2.3849,2.385,8800000.0
2007-09-17 07:06:00,2.385,2.38525,2.38495,2.38525,35200000.0
2007-09-17 07:07:00,2.3852,2.3854,2.3849,2.3851,265600000.0
2007-09-17 07:08:00,2.38505,2.3852,2.3844,2.3846,196600000.0
2007-09-17 07:09:00,2.3846,2.3849,2.3845,2.3846,293400000.0
2007-09-17 07:10:00,2.3846,2.3849,2.3843,2.3845,138200000.0
2007-09-17 07:11:00,2.3845,2.3846,2.3842,2.3842,81000000.0
2007-09-17 07:12:00,2.38425,2.38425,2.384,2.38405,78500000.0
2007-09-17 07:13:00,2.38415,2.3842,2.3839,2.3839,190000000.0
2007-09-17 07:14:00,2.3839,2.3839,2.3838,2.3838,72800000.0
2007-09-17 07:15:00,2.3838,2.3838,2.3829,2.3832,378300000.0
2007-09-17 07:16:00,2.3832,2.3836,2.383,2.3835,145500000.0
2007-09-17 07:17:00,2.3836,2.3837,2.3835,2.3835,61600000.0
2007-09-17 07:18:00,2.3835,2.3835,2.38325,2.38325,209000000.0
2007-09-17 07:19:00,2.3834,2.3834,2.3824,2.383,121600000.0
2007-09-17 07:20:00,2.383,2.3831,2.3829,2.3831,80800000.0
2007-09-17 07:21:00,2.3831,2.3831,2.3819,2.3819,277700000.0
2007-09-17 07:22:00,2.3819,2.3823,2.3819,2.3822,121500000.0
2007-09-17 07:23:00,2.3822,2.3824,2.3818,2.3824,238100000.0
2007-09-17 07:24:00,2.3823,2.3825,2.3821,2.38225,150300000.0
2007-09-17 07:25:00,2.3823,2.3824,2.3822,2.3824,104800000.0
2007-09-17 07:26:00,2.3824,2.3824,2.3823,2.3823,52800000.0
2007-09-17 07:27:00,2.3823,2.3825,2.3821,2.3825,190200000.0
2007-09-17 07:28:00,2.3825,2.38295,2.3825,2.38295,140800000.0
2007-09-17 07:29:00,2.38295,2.3834,2.3829,2.3833,329600000.0
2007-09-17 07:30:00,2.3834,2.38375,2.3833,2.3833,71100000.0
2007-09-17 07:31:00,2.3833,2.38375,2.3833,2.38375,32800000.0
2007-09-17 07:32:00,2.3837,2.3838,2.3833,2.3836,227700000.0
2007-09-17 07:33:00,2.3835,2.3838,2.3834,2.38375,400200001.0
2007-09-17 07:34:00,2.38375,2.384,2.38305,2.3833,415200000.0
2007-09-17 07:35:00,2.3833,2.3834,2.383,2.38325,266300000.0
2007-09-17 07:36:00,2.38325,2.3833,2.3826,2.38295,203200000.0
2007-09-17 07:37:00,2.383,2.3832,2.3829,2.38305,188799999.0
2007-09-17 07:38:00,2.3831,2.3833,2.3829,2.3831,371000000.0
2007-09-17 07:39:00,2.38315,2.3832,2.3826,2.3826,451300001.0
2007-09-17 07:40:00,2.3826,2.3828,2.3826,2.38275,220000000.0
2007-09-17 07:41:00,2.38275,2.3829,2.3823,2.3823,132000000.0
2007-09-17 07:42:00,2.3823,2.3823,2.3818,2.3819,519500001.0
2007-09-17 07:43:00,2.3819,2.3822,2.3818,2.3818,396000000.0
2007-09-17 07:44:00,2.3818,2.38195,2.3816,2.3816,356499997.0
2007-09-17 07:45:00,2.3816,2.3819,2.3813,2.3817,447199998.0
2007-09-17 07:46:00,2.3818,2.3821,2.3815,2.3817,336700000.0
2007-09-17 07:47:00,2.3817,2.3817,2.3809,2.3813,352200000.0
2007-09-17 07:48:00,2.3813,2.3818,2.3813,2.3816,156800000.0
2007-09-17 07:49:00,2.38155,2.3821,2.3812,2.38185,306800000.0
2007-09-17 07:50:00,2.382,2.382,2.3814,2.3815,231900001.0
2007-09-17 07:51:00,2.38155,2.38175,2.3812,2.38175,490000000.0
2007-09-17 07:52:00,2.3818,2.382,2.38155,2.38155,200600000.0
2007-09-17 07:53:00,2.38155,2.3825,2.3814,2.3817,630700000.0
2007-09-17 07:54:00,2.3818,2.382,2.38165,2.3818,378200000.0
2007-09-17 07:55:00,2.3817,2.3818,2.3815,2.3815,391800000.0
2007-09-17 07:56:00,2.3815,2.3818,2.3815,2.3818,453100001.0
2007-09-17 07:57:00,2.3818,2.3818,2.3813,2.3817,392299999.0
2007-09-17 07:58:00,2.38165,2.3819,2.3814,2.3815,458699999.0
2007-09-17 07:59:00,2.3815,2.3815,2.3811,2.38125,343100000.0
2007-09-17 08:00:00,2.38125,2.3814,2.38125,2.3814,45600000.0
2007-09-17 08:01:00,2.3815,2.3817,2.3814,2.38145,179200000.0
2007-09-17 08:02:00,2.38145,2.3816,2.3812,2.3814,286399999.0
2007-09-17 08:03:00,2.3815,2.3822,2.3813,2.3818,547899993.0
2007-09-17 08:04:00,2.382,2.3822,2.3817,2.3822,359899996.0
2007-09-17 08:05:00,2.3822,2.3822,2.3816,2.3821,742700003.0
2007-09-17 08:06:00,2.3821,2.3821,2.3816,2.3819,174800002.0
2007-09-17 08:07:00,2.3819,2.3821,2.3815,2.3819,319000000.0
2007-09-17 08:08:00,2.3819,2.3819,2.3813,2.3815,536500000.0
2007-09-17 08:09:00,2.3816,2.382,2.3816,2.382,107300000.0
2007-09-17 08:10:00,2.382,2.38215,2.3815,2.38175,195800000.0
2007-09-17 08:11:00,2.3818,2.3819,2.3816,2.3818,240100000.0
2007-09-17 08:12:00,2.382,2.3822,2.3816,2.3818,213099999.0
2007-09-17 08:13:00,2.3818,2.3819,2.3815,2.3817,231500000.0
2007-09-17 08:14:00,2.3817,2.3818,2.3815,2.3815,113600000.0
2007-09-17 08:15:00,2.3815,2.3816,2.3814,2.3814,242300000.0
2007-09-17 08:16:00,2.3816,2.3817,2.3814,2.3817,105100000.0
2007-09-17 08:17:00,2.3817,2.3817,2.3815,2.3817,181900000.0
2007-09-17 08:18:00,2.3816,2.3819,2.3816,2.3819,126400000.0
2007-09-17 08:19:00,2.3819,2.3827,2.3819,2.3827,485100000.0
2007-09-17 08:20:00,2.3827,2.3829,2.3817,2.38195,361200000.0
2007-09-17 08:21:00,2.38195,2.3822,2.3814,2.3814,629600000.0
2007-09-17 08:22:00,2.3814,2.3818,2.3813,2.3814,699500000.0
2007-09-17 08:23:00,2.3814,2.3815,2.38,2.3803,486600000.0
2007-09-17 08:24:00,2.3804,2.3804,2.3797,2.3802,1033099997.0
2007-09-17 08:25:00,2.3803,2.3804,2.3798,2.3799,454700000.0
2007-09-17 08:26:00,2.3798,2.3801,2.3793,2.3797,539900000.0
2007-09-17 08:27:00,2.3797,2.3797,2.3784,2.3784,844900001.0
2007-09-17 08:28:00,2.3784,2.3784,2.3774,2.3779,624100000.0
2007-09-17 08:29:00,2.3779,2.3785,2.3779,2.3781,477700002.0
2007-09-17 08:30:00,2.3783,2.3783,2.3774,2.37785,955099998.0
2007-09-17 08:31:00,2.378,2.378,2.3775,2.37775,1218599990.0
2007-09-17 08:32:00,2.3778,2.37855,2.3777,2.37855,970799995.0
2007-09-17 08:33:00,2.3786,2.379,2.3784,2.3789,1257199997.0
2007-09-17 08:34:00,2.3789,2.3789,2.37805,2.3781,779000000.0
2007-09-17 08:35:00,2.37835,2.3786,2.3779,2.3785,846700000.0
2007-09-17 08:36:00,2.3785,2.3791,2.3784,2.3789,1020699998.0
2007-09-17 08:37:00,2.3789,2.3792,2.3784,2.3785,810900002.0
2007-09-17 08:38:00,2.3785,2.3789,2.3784,2.3787,878400006.0
2007-09-17 08:39:00,2.3787,2.3789,2.3784,2.37865,742700002.0
2007-09-17 08:40:00,2.3786,2.3786,2.3779,2.3783,1061200000.0
2007-09-17 08:41:00,2.3783,2.3783,2.3776,2.3776,893200001.0
2007-09-17 08:42:00,2.3776,2.3776,2.375,2.376,1114499996.0
2007-09-17 08:43:00,2.376,2.3761,2.375,2.3759,1143399998.0
2007-09-17 08:44:00,2.3759,2.3762,2.375,2.3751,1507799998.0
2007-09-17 08:45:00,2.3751,2.3757,2.375,2.3751,1024300001.0
2007-09-17 08:46:00,2.3751,2.3753,2.3749,2.375,703000003.0
2007-09-17 08:47:00,2.375,2.3751,2.37425,2.3743,822800004.0
2007-09-17 08:48:00,2.3743,2.3753,2.3743,2.3752,1377300006.0
2007-09-17 08:49:00,2.3752,2.3762,2.3738,2.3761,1112599996.0
2007-09-17 08:50:00,2.3761,2.3761,2.3755,2.3758,1269900000.0
2007-09-17 08:51:00,2.3757,2.3761,2.3756,2.3761,956200003.0
2007-09-17 08:52:00,2.37605,2.3764,2.3759,2.37605,1113400006.0
2007-09-17 08:53:00,2.37605,2.377,2.37585,2.377,751299997.0
2007-09-17 08:54:00,2.3772,2.3776,2.3765,2.3766,976699997.0
2007-09-17 08:55:00,2.3766,2.3769,2.3762,2.3766,526900000.0
2007-09-17 08:56:00,2.3766,2.377,2.3765,2.3767,897899994.0
2007-09-17 08:57:00,2.3767,2.3767,2.37625,2.37645,533700000.0
2007-09-17 08:58:00,2.3766,2.3768,2.3764,2.3767,616699996.0
2007-09-17 08:59:00,2.3767,2.3768,2.3765,2.3765,425700000.0
2007-09-17 09:00:00,2.3765,2.3766,2.376,2.3761,1277600005.0
2007-09-17 09:01:00,2.3761,2.3767,2.37585,2.3766,553799998.0
2007-09-17 09:02:00,2.3766,2.3767,2.37555,2.3763,1253100003.0
2007-09-17 09:03:00,2.3763,2.3769,2.3762,2.3766,1093199998.0
2007-09-17 09:04:00,2.3766,2.37685,2.3764,2.37675,609000000.0
2007-09-17 09:05:00,2.37675,2.3776,2.37665,2.3771,619100000.0
2007-09-17 09:06:00,2.377,2.3772,2.3769,2.3772,774100000.0
2007-09-17 09:07:00,2.3772,2.3777,2.3771,2.3775,921199998.0
2007-09-17 09:08:00,2.3775,2.3777,2.3769,2.37765,809400003.0
2007-09-17 09:09:00,2.37775,2.3781,2.3774,2.3776,1296599997.0
2007-09-17 09:10:00,2.3776,2.37765,2.37655,2.3774,1190199994.0
2007-09-17 09:11:00,2.3774,2.37745,2.3769,2.3773,1139399998.0
2007-09-17 09:12:00,2.3773,2.3774,2.3765,2.37685,978500005.0
2007-09-17 09:13:00,2.37685,2.378,2.3766,2.378,1580600004.0
2007-09-17 09:14:00,2.378,2.3781,2.37735,2.3774,1003299997.0
2007-09-17 09:15:00,2.3775,2.3777,2.3766,2.3775,857499998.0
2007-09-17 09:16:00,2.3775,2.3778,2.3771,2.3771,1029400000.0
2007-09-17 09:17:00,2.3771,2.37765,2.3771,2.3771,1364099993.0
2007-09-17 09:18:00,2.3771,2.3775,2.3771,2.3772,535499997.0
2007-09-17 09:19:00,2.37725,2.3773,2.37605,2.37635,643700000.0
2007-09-17 09:20:00,2.3762,2.37675,2.376,2.3762,896800000.0
2007-09-17 09:21:00,2.3763,2.37665,2.3759,2.37665,673300001.0
2007-09-17 09:22:00,2.3766,2.3768,2.37635,2.3767,410699994.0
2007-09-17 09:23:00,2.3768,2.37745,2.3764,2.37645,695600002.0
2007-09-17 09:24:00,2.3764,2.3766,2.3757,2.376,930800000.0
2007-09-17 09:25:00,2.376,2.37625,2.3755,2.3755,732900002.0
2007-09-17 09:26:00,2.3755,2.3755,2.374,2.3749,849900000.0
2007-09-17 09:27:00,2.37505,2.37505,2.3746,2.375,842400001.0
2007-09-17 09:28:00,2.375,2.3758,2.37485,2.37525,545699999.0
2007-09-17 09:29:00,2.37515,2.3757,2.375,2.3755,756600001.0
2007-09-17 09:30:00,2.3755,2.37595,2.375,2.3756,813800005.0
2007-09-17 09:31:00,2.37565,2.37635,2.37555,2.37625,358999998.0
2007-09-17 09:32:00,2.37625,2.3768,2.3761,2.3762,567799996.0
2007-09-17 09:33:00,2.3762,2.3766,2.37605,2.3762,692799992.0
2007-09-17 09:34:00,2.37625,2.3767,2.3758,2.376,749699998.0
2007-09-17 09:35:00,2.376,2.376,2.37445,2.3757,418999998.0
2007-09-17 09:36:00,2.3757,2.3763,2.37505,2.3761,751699995.0
2007-09-17 09:37:00,2.3761,2.37665,2.3761,2.37665,280500000.0
2007-09-17 09:38:00,2.3766,2.37745,2.37565,2.3774,429899998.0
2007-09-17 09:39:00,2.3774,2.3781,2.3774,2.37755,201200000.0
2007-09-17 09:40:00,2.37755,2.3778,2.3773,2.3775,336099998.0
2007-09-17 09:41:00,2.3776,2.3776,2.3768,2.3772,494900002.0
2007-09-17 09:42:00,2.3772,2.3772,2.3768,2.377,369100000.0
2007-09-17 09:43:00,2.377,2.37735,2.3769,2.37735,637000005.0
2007-09-17 09:44:00,2.3772,2.3779,2.3768,2.3774,801500002.0
2007-09-17 09:45:00,2.3774,2.37745,2.377,2.3773,649200000.0
2007-09-17 09:46:00,2.3773,2.378,2.3773,2.37775,651300000.0
2007-09-17 09:47:00,2.37775,2.37795,2.3775,2.3777,771499997.0
2007-09-17 09:48:00,2.37765,2.3777,2.3771,2.3772,404099999.0
2007-09-17 09:49:00,2.3772,2.37755,2.3772,2.37735,321400000.0
2007-09-17 09:50:00,2.3773,2.3778,2.3773,2.3774,249000000.0
2007-09-17 09:51:00,2.3774,2.37745,2.3769,2.3769,674000000.0
2007-09-17 09:52:00,2.3769,2.37715,2.3768,2.3771,405900004.0
2007-09-17 09:53:00,2.3771,2.3772,2.3768,2.37715,272800000.0
2007-09-17 09:54:00,2.37715,2.37715,2.3762,2.3764,463900001.0
2007-09-17 09:55:00,2.37655,2.3766,2.3759,2.37595,304700000.0
2007-09-17 09:56:00,2.3759,2.37605,2.3755,2.3759,405600001.0
2007-09-17 09:57:00,2.3759,2.3761,2.3755,2.3756,459600000.0
2007-09-17 09:58:00,2.3756,2.3758,2.3753,2.3756,397400005.0
2007-09-17 09:59:00,2.3756,2.3757,2.3744,2.3744,920300001.0
2007-09-17 10:00:00,2.3743,2.37465,2.3742,2.3745,533499997.0
2007-09-17 10:01:00,2.37455,2.37485,2.3743,2.3747,701899997.0
2007-09-17 10:02:00,2.3748,2.3749,2.37415,2.3743,831400004.0
2007-09-17 10:03:00,2.3744,2.37475,2.37415,2.37415,871700000.0
2007-09-17 10:04:00,2.3742,2.3744,2.3741,2.3741,505799994.0
2007-09-17 10:05:00,2.3741,2.3746,2.3741,2.37435,739100005.0
2007-09-17 10:06:00,2.3742,2.37535,2.3742,2.3753,496300002.0
2007-09-17 10:07:00,2.3753,2.3759,2.3749,2.3756,695899995.0
2007-09-17 10:08:00,2.37575,2.3759,2.37525,2.3755,407099999.0
2007-09-17 10:09:00,2.3755,2.3755,2.37505,2.3751,406400002.0
2007-09-17 10:10:00,2.3751,2.3751,2.3745,2.3746,877600002.0
2007-09-17 10:11:00,2.3746,2.37495,2.37455,2.37455,396899999.0
2007-09-17 10:12:00,2.3745,2.3756,2.3745,2.37525,367999999.0
2007-09-17 10:13:00,2.3752,2.3753,2.37425,2.3744,527900000.0
2007-09-17 10:14:00,2.3744,2.3747,2.3743,2.3743,396600000.0
2007-09-17 10:15:00,2.3744,2.37465,2.3743,2.37445,410000000.0
2007-09-17 10:16:00,2.3745,2.37495,2.3743,2.3746,597600000.0
2007-09-17 10:17:00,2.3746,2.3746,2.3741,2.3743,604799989.0
2007-09-17 10:18:00,2.37435,2.37475,2.3741,2.3747,363399999.0
2007-09-17 10:19:00,2.37475,2.3753,2.37475,2.3751,322899999.0
2007-09-17 10:20:00,2.37505,2.37535,2.37475,2.3751,629599995.0
2007-09-17 10:21:00,2.3749,2.37505,2.3747,2.37475,270700000.0
2007-09-17 10:22:00,2.37485,2.375,2.3739,2.3744,953399987.0
2007-09-17 10:23:00,2.37455,2.3748,2.3743,2.37445,514900001.0
2007-09-17 10:24:00,2.3745,2.37485,2.3745,2.37455,384399999.0
2007-09-17 10:25:00,2.37455,2.37455,2.3744,2.3745,253500000.0
2007-09-17 10:26:00,2.3745,2.3745,2.3742,2.37435,344199998.0
2007-09-17 10:27:00,2.37435,2.37495,2.3742,2.3749,608700001.0
2007-09-17 10:28:00,2.3749,2.37515,2.3748,2.375,245500000.0
2007-09-17 10:29:00,2.375,2.37505,2.37475,2.37495,364500001.0
2007-09-17 10:30:00,2.375,2.3752,2.3748,2.3751,442400000.0
2007-09-17 10:31:00,2.3751,2.37555,2.3751,2.3753,501200000.0
2007-09-17 10:32:00,2.3753,2.37545,2.3751,2.37515,473200000.0
2007-09-17 10:33:00,2.3751,2.3751,2.3747,2.3748,289300000.0
2007-09-17 10:34:00,2.3747,2.37525,2.3747,2.3747,572300000.0
2007-09-17 10:35:00,2.3748,2.3748,2.3745,2.3746,535000001.0
2007-09-17 10:36:00,2.37465,2.37475,2.3743,2.3744,572100000.0
2007-09-17 10:37:00,2.3744,2.3745,2.3739,2.3739,506099997.0
2007-09-17 10:38:00,2.3739,2.3739,2.373,2.3732,758999997.0
2007-09-17 10:39:00,2.3732,2.37355,2.3731,2.3731,460100000.0
2007-09-17 10:40:00,2.3731,2.37355,2.373,2.373,652500000.0
2007-09-17 10:41:00,2.373,2.3732,2.37265,2.37265,495800001.0
2007-09-17 10:42:00,2.3727,2.3729,2.3722,2.37255,831299998.0
2007-09-17 10:43:00,2.37255,2.37255,2.3713,2.3721,412299999.0
2007-09-17 10:44:00,2.3721,2.37225,2.3715,2.3716,721200007.0
2007-09-17 10:45:00,2.3716,2.3716,2.3709,2.3712,877700002.0
2007-09-17 10:46:00,2.3712,2.3714,2.3709,2.3712,811399997.0
2007-09-17 10:47:00,2.3711,2.3713,2.3709,2.3713,560400000.0
2007-09-17 10:48:00,2.3713,2.3716,2.3712,2.3715,589399994.0
2007-09-17 10:49:00,2.3715,2.3717,2.3707,2.3713,506500002.0
2007-09-17 10:50:00,2.3713,2.3717,2.3712,2.3714,517099999.0
2007-09-17 10:51:00,2.3714,2.3717,2.3711,2.3714,619899996.0
2007-09-17 10:52:00,2.37145,2.37155,2.3713,2.37145,458400006.0
2007-09-17 10:53:00,2.3714,2.372,2.3714,2.3715,619200001.0
2007-09-17 10:54:00,2.3715,2.3719,2.3715,2.3717,457000000.0
2007-09-17 10:55:00,2.3717,2.3717,2.37115,2.3713,395200000.0
2007-09-17 10:56:00,2.37135,2.37135,2.37065,2.37065,517300002.0
2007-09-17 10:57:00,2.3707,2.3707,2.3697,2.3699,597200000.0
2007-09-17 10:58:00,2.3699,2.37045,2.36985,2.3703,396800004.0
2007-09-17 10:59:00,2.3704,2.3707,2.3703,2.3706,722099995.0
2007-09-17 11:00:00,2.3706,2.37075,2.3699,2.3704,588199999.0
2007-09-17 11:01:00,2.3704,2.3704,2.3698,2.37005,638200009.0
2007-09-17 11:02:00,2.3701,2.37035,2.37005,2.37025,391100001.0
2007-09-17 11:03:00,2.3703,2.3707,2.3702,2.3703,608800001.0
2007-09-17 11:04:00,2.3703,2.3703,2.36965,2.36965,437700002.0
2007-09-17 11:05:00,2.36965,2.37,2.3691,2.36955,629900002.0
2007-09-17 11:06:00,2.36955,2.36985,2.3691,2.3695,847300000.0
2007-09-17 11:07:00,2.3695,2.3696,2.369,2.369,378200000.0
2007-09-17 11:08:00,2.369,2.36905,2.3679,2.3683,686700001.0
2007-09-17 11:09:00,2.3684,2.3686,2.3683,2.3684,821300003.0
2007-09-17 11:10:00,2.3684,2.3692,2.36825,2.369,1098999997.0
2007-09-17 11:11:00,2.369,2.36905,2.3686,2.3686,860299994.0
2007-09-17 11:12:00,2.3686,2.3688,2.3685,2.3687,317000000.0
2007-09-17 11:13:00,2.36875,2.3695,2.3686,2.3692,668600002.0
2007-09-17 11:14:00,2.3692,2.36925,2.369,2.3691,399700002.0
2007-09-17 11:15:00,2.3691,2.36915,2.3689,2.36905,262400000.0
2007-09-17 11:16:00,2.369,2.3692,2.36895,2.3691,395200000.0
2007-09-17 11:17:00,2.3691,2.3693,2.369,2.3692,714499995.0
2007-09-17 11:18:00,2.36935,2.3695,2.369,2.3693,465099994.0
2007-09-17 11:19:00,2.3693,2.3696,2.3693,2.3696,471500000.0
2007-09-17 11:20:00,2.3696,2.3699,2.3686,2.3688,962499997.0
2007-09-17 11:21:00,2.3688,2.3689,2.36845,2.3688,1098899998.0
2007-09-17 11:22:00,2.3687,2.3692,2.3686,2.36895,654799997.0
2007-09-17 11:23:00,2.369,2.3691,2.3684,2.3685,513399996.0
2007-09-17 11:24:00,2.3687,2.36905,2.3685,2.36905,228100000.0
2007-09-17 11:25:00,2.36905,2.36915,2.3689,2.3691,483299997.0
2007-09-17 11:26:00,2.36905,2.3694,2.369,2.3692,663500004.0
2007-09-17 11:27:00,2.3693,2.3695,2.3693,2.3693,583799996.0
2007-09-17 11:28:00,2.3693,2.3694,2.36895,2.3691,689099991.0
2007-09-17 11:29:00,2.3691,2.3694,2.3689,2.3694,356300000.0
2007-09-17 11:30:00,2.3693,2.3695,2.3685,2.3685,326300000.0
2007-09-17 11:31:00,2.3684,2.3687,2.3684,2.3686,452499999.0
2007-09-17 11:32:00,2.3685,2.36915,2.36815,2.369,388000000.0
2007-09-17 11:33:00,2.36915,2.3693,2.3686,2.36865,419399999.0
2007-09-17 11:34:00,2.3687,2.369,2.3686,2.369,423000000.0
2007-09-17 11:35:00,2.369,2.36955,2.3686,2.3689,671899994.0
2007-09-17 11:36:00,2.3689,2.3694,2.36885,2.3692,417100000.0
2007-09-17 11:37:00,2.3693,2.3698,2.3691,2.3697,850799995.0
2007-09-17 11:38:00,2.3696,2.3699,2.3695,2.3698,405600000.0
2007-09-17 11:39:00,2.3697,2.3701,2.3697,2.37,445700000.0
2007-09-17 11:40:00,2.3699,2.37,2.3696,2.3696,177200000.0
2007-09-17 11:41:00,2.3696,2.37,2.3694,2.3698,239200000.0
2007-09-17 11:42:00,2.3698,2.3698,2.36895,2.3696,373499999.0
2007-09-17 11:43:00,2.3697,2.3698,2.3694,2.3698,374399998.0
2007-09-17 11:44:00,2.36995,2.3701,2.36995,2.3701,224600000.0
2007-09-17 11:45:00,2.37,2.3701,2.3697,2.3698,162400000.0
2007-09-17 11:46:00,2.3698,2.37,2.3698,2.3698,62000000.0
2007-09-17 11:47:00,2.3698,2.3698,2.3688,2.369,655800006.0
2007-09-17 11:48:00,2.36885,2.3693,2.3683,2.3689,808100009.0
2007-09-17 11:49:00,2.3689,2.369,2.3687,2.3689,112800000.0
2007-09-17 11:50:00,2.3689,2.3695,2.3689,2.3691,387500000.0
2007-09-17 11:51:00,2.3691,2.37,2.3691,2.3697,523300001.0
2007-09-17 11:52:00,2.3697,2.37,2.3697,2.3699,251200000.0
2007-09-17 11:53:00,2.3699,2.3699,2.3694,2.3695,290100001.0
2007-09-17 11:54:00,2.3695,2.3701,2.3695,2.3698,464200003.0
2007-09-17 11:55:00,2.3698,2.3702,2.3698,2.3698,352300002.0
2007-09-17 11:56:00,2.3698,2.37,2.3697,2.37,206400003.0
2007-09-17 11:57:00,2.3699,2.3702,2.3699,2.3699,406200000.0
2007-09-17 11:58:00,2.3699,2.3699,2.3697,2.3699,437400003.0
2007-09-17 11:59:00,2.3699,2.37035,2.3698,2.37035,142700000.0
2007-09-17 12:00:00,2.3704,2.3705,2.3698,2.3702,636500003.0
2007-09-17 12:01:00,2.3702,2.3706,2.37005,2.3705,234899999.0
2007-09-17 12:02:00,2.3705,2.3712,2.3703,2.3703,473200004.0
2007-09-17 12:03:00,2.3703,2.3704,2.3697,2.3703,282999998.0
2007-09-17 12:04:00,2.3703,2.3707,2.3702,2.3707,131200000.0
2007-09-17 12:05:00,2.3705,2.3707,2.3705,2.3707,33600000.0
2007-09-17 12:06:00,2.3707,2.3707,2.3706,2.3707,106300000.0
2007-09-17 12:07:00,2.3707,2.3712,2.3706,2.3711,256900002.0
2007-09-17 12:08:00,2.3711,2.3712,2.37085,2.3711,218500000.0
2007-09-17 12:09:00,2.371,2.3711,2.3707,2.37085,345500000.0
2007-09-17 12:10:00,2.371,2.3716,2.3709,2.3716,678800006.0
2007-09-17 12:11:00,2.37155,2.3718,2.3713,2.3714,206800001.0
2007-09-17 12:12:00,2.37135,2.3716,2.3713,2.37145,588700000.0
2007-09-17 12:13:00,2.37155,2.3718,2.37155,2.3717,345100000.0
2007-09-17 12:14:00,2.3717,2.3721,2.3717,2.3717,288100000.0
2007-09-17 12:15:00,2.3717,2.3717,2.3693,2.3694,552900001.0
2007-09-17 12:16:00,2.3695,2.3701,2.3686,2.3698,1051900012.0
2007-09-17 12:17:00,2.3698,2.3699,2.3686,2.36915,889800002.0
2007-09-17 12:18:00,2.36925,2.3699,2.3688,2.3692,940600000.0
2007-09-17 12:19:00,2.3692,2.3697,2.3692,2.36965,332600001.0
2007-09-17 12:20:00,2.36965,2.3702,2.3695,2.3695,517999999.0
2007-09-17 12:21:00,2.3695,2.36995,2.3693,2.36975,356700000.0
2007-09-17 12:22:00,2.3697,2.3699,2.3696,2.3697,251600001.0
2007-09-17 12:23:00,2.3696,2.3697,2.36905,2.3692,307600000.0
2007-09-17 12:24:00,2.3692,2.3692,2.3685,2.36885,640400000.0
2007-09-17 12:25:00,2.36885,2.3693,2.36885,2.3692,475300000.0
2007-09-17 12:26:00,2.3692,2.3693,2.36815,2.3682,349300000.0
2007-09-17 12:27:00,2.3682,2.3683,2.368,2.3681,351400002.0
2007-09-17 12:28:00,2.3682,2.3683,2.368,2.3682,323999998.0
2007-09-17 12:29:00,2.36825,2.3685,2.36815,2.3684,362700003.0
2007-09-17 12:30:00,2.36845,2.3687,2.3682,2.3686,381700001.0
2007-09-17 12:31:00,2.3687,2.369,2.3686,2.3688,240600000.0
2007-09-17 12:32:00,2.3688,2.3691,2.3687,2.3687,387500001.0
2007-09-17 12:33:00,2.3689,2.369,2.3686,2.3688,501500003.0
2007-09-17 12:34:00,2.3688,2.369,2.3687,2.3689,403400000.0
2007-09-17 12:35:00,2.3689,2.3692,2.3687,2.369,285300000.0
2007-09-17 12:36:00,2.369,2.3693,2.369,2.3691,217400000.0
2007-09-17 12:37:00,2.3691,2.3692,2.36875,2.369,465500000.0
2007-09-17 12:38:00,2.3691,2.36935,2.369,2.3692,430300002.0
2007-09-17 12:39:00,2.36915,2.36935,2.3687,2.36905,531200007.0
2007-09-17 12:40:00,2.36905,2.36905,2.3686,2.36885,605700000.0
2007-09-17 12:41:00,2.3689,2.36915,2.36875,2.36875,421800001.0
2007-09-17 12:42:00,2.36875,2.3691,2.36875,2.3691,152400000.0
2007-09-17 12:43:00,2.369,2.36905,2.3686,2.3688,742599995.0
2007-09-17 12:44:00,2.3688,2.36895,2.3685,2.3688,357299999.0
2007-09-17 12:45:00,2.3687,2.36905,2.3687,2.369,266899998.0
2007-09-17 12:46:00,2.369,2.36915,2.3679,2.3679,379200000.0
2007-09-17 12:47:00,2.3679,2.3684,2.3679,2.36825,460299999.0
2007-09-17 12:48:00,2.36825,2.3683,2.3676,2.3678,344000000.0
2007-09-17 12:49:00,2.3678,2.3684,2.3678,2.3681,369600002.0
2007-09-17 12:50:00,2.3681,2.36835,2.3679,2.368,489400002.0
2007-09-17 12:51:00,2.368,2.368,2.368,2.368,125200000.0
2007-09-17 12:52:00,2.368,2.3681,2.36755,2.3677,287399998.0
2007-09-17 12:53:00,2.3677,2.36775,2.36765,2.3677,67200000.0
2007-09-17 12:54:00,2.3677,2.3678,2.3675,2.3676,340599998.0
2007-09-17 12:55:00,2.36765,2.36785,2.3674,2.3678,692200005.0
2007-09-17 12:56:00,2.3678,2.368,2.3676,2.3677,385099998.0
2007-09-17 12:57:00,2.3677,2.3682,2.3676,2.3679,363799999.0
2007-09-17 12:58:00,2.36785,2.36865,2.36785,2.3685,314000000.0
2007-09-17 12:59:00,2.3686,2.3687,2.368,2.3682,580200001.0
2007-09-17 13:00:00,2.36825,2.36835,2.3678,2.36805,452400000.0
2007-09-17 13:01:00,2.36805,2.3686,2.3679,2.36835,438700000.0
2007-09-17 13:02:00,2.36825,2.3688,2.3682,2.3687,198000000.0
2007-09-17 13:03:00,2.3686,2.36875,2.3684,2.3686,531899998.0
2007-09-17 13:04:00,2.3686,2.36865,2.368,2.3684,362000000.0
2007-09-17 13:05:00,2.3684,2.3687,2.3684,2.3686,190400000.0
2007-09-17 13:06:00,2.3686,2.3688,2.3686,2.3686,430400001.0
2007-09-17 13:07:00,2.3686,2.3687,2.3685,2.3687,118000000.0
2007-09-17 13:08:00,2.3687,2.3687,2.3686,2.3687,37600000.0
2007-09-17 13:09:00,2.3687,2.3689,2.3687,2.3688,158000000.0
2007-09-17 13:10:00,2.3688,2.3691,2.3685,2.3691,468400000.0
2007-09-17 13:11:00,2.3691,2.36925,2.3689,2.36905,317900000.0
2007-09-17 13:12:00,2.3691,2.3699,2.3691,2.3698,659899997.0
2007-09-17 13:13:00,2.3697,2.3701,2.3697,2.37,520500002.0
2007-09-17 13:14:00,2.37,2.37025,2.3698,2.3702,197200000.0
2007-09-17 13:15:00,2.3702,2.3704,2.3699,2.37,344000002.0
2007-09-17 13:16:00,2.37,2.37,2.3695,2.36965,240300001.0
2007-09-17 13:17:00,2.3696,2.37,2.3695,2.3699,535800001.0
2007-09-17 13:18:00,2.36995,2.37005,2.3693,2.3693,277700000.0
2007-09-17 13:19:00,2.3695,2.3695,2.369,2.3692,626000000.0
2007-09-17 13:20:00,2.3692,2.3692,2.3688,2.36905,416300000.0
2007-09-17 13:21:00,2.3691,2.3697,2.3691,2.3695,747400000.0
2007-09-17 13:22:00,2.3694,2.36965,2.3693,2.36955,368000000.0
2007-09-17 13:23:00,2.36955,2.3698,2.36955,2.3696,645700001.0
2007-09-17 13:24:00,2.3696,2.36995,2.3696,2.3698,485800001.0
2007-09-17 13:25:00,2.3697,2.3698,2.3695,2.3695,230700002.0
2007-09-17 13:26:00,2.3695,2.3696,2.3694,2.3696,101600000.0
2007-09-17 13:27:00,2.3696,2.3697,2.36955,2.36965,230600000.0
2007-09-17 13:28:00,2.3696,2.37035,2.3696,2.3702,586499999.0
2007-09-17 13:29:00,2.3703,2.3705,2.3698,2.3699,652700002.0
2007-09-17 13:30:00,2.3698,2.37015,2.3697,2.3701,428600000.0
2007-09-17 13:31:00,2.37005,2.3703,2.37005,2.3702,168400000.0
2007-09-17 13:32:00,2.3702,2.3702,2.3698,2.3699,290299999.0
2007-09-17 13:33:00,2.3699,2.37,2.3697,2.3698,496500001.0
2007-09-17 13:34:00,2.3698,2.37005,2.3697,2.37,355400000.0
2007-09-17 13:35:00,2.3701,2.3702,2.3699,2.37005,167300000.0
2007-09-17 13:36:00,2.37005,2.3701,2.3698,2.3698,223100001.0
2007-09-17 13:37:00,2.3697,2.3705,2.3697,2.37035,417800001.0
2007-09-17 13:38:00,2.3704,2.3709,2.3703,2.37075,314899999.0
2007-09-17 13:39:00,2.37075,2.371,2.3703,2.3703,666599994.0
2007-09-17 13:40:00,2.3703,2.3704,2.37,2.37,574899997.0
2007-09-17 13:41:00,2.37,2.3704,2.3699,2.3703,742899998.0
2007-09-17 13:42:00,2.37045,2.3705,2.3703,2.3704,387399999.0
2007-09-17 13:43:00,2.3704,2.371,2.37035,2.37075,367900000.0
2007-09-17 13:44:00,2.37075,2.37085,2.3705,2.3707,549500005.0
2007-09-17 13:45:00,2.3707,2.3708,2.3705,2.3705,132800000.0
2007-09-17 13:46:00,2.3706,2.3708,2.3705,2.3705,269500000.0
2007-09-17 13:47:00,2.3704,2.37065,2.3704,2.3705,265300000.0
2007-09-17 13:48:00,2.3706,2.3707,2.3705,2.3705,52000000.0
2007-09-17 13:49:00,2.3705,2.3705,2.3705,2.3705,94800000.0
2007-09-17 13:50:00,2.3705,2.37095,2.3705,2.3709,66400000.0
2007-09-17 13:51:00,2.3709,2.37115,2.3708,2.37115,316100001.0
2007-09-17 13:52:00,2.37115,2.3713,2.3709,2.3712,284900000.0
2007-09-17 13:53:00,2.3712,2.3714,2.37105,2.37105,365199999.0
2007-09-17 13:54:00,2.37105,2.37105,2.3707,2.371,205900000.0
2007-09-17 13:55:00,2.3709,2.3714,2.3709,2.3714,166700000.0
2007-09-17 13:56:00,2.3714,2.372,2.3713,2.3719,471099999.0
2007-09-17 13:57:00,2.37185,2.37245,2.3716,2.3724,778100000.0
2007-09-17 13:58:00,2.3724,2.3724,2.37145,2.37145,895899994.0
2007-09-17 13:59:00,2.37145,2.3715,2.3693,2.371,804599991.0
2007-09-17 14:00:00,2.371,2.3712,2.3708,2.3708,652499993.0
2007-09-17 14:01:00,2.3708,2.37145,2.3708,2.3713,406700000.0
2007-09-17 14:02:00,2.3714,2.37145,2.3712,2.37125,314800000.0
2007-09-17 14:03:00,2.37125,2.3713,2.3711,2.37125,118000000.0
2007-09-17 14:04:00,2.3713,2.3713,2.3709,2.37105,502999993.0
2007-09-17 14:05:00,2.37105,2.3715,2.371,2.3714,136800000.0
2007-09-17 14:06:00,2.3714,2.37185,2.3708,2.37185,481099997.0
2007-09-17 14:07:00,2.37185,2.3719,2.3717,2.37185,303199998.0
2007-09-17 14:08:00,2.3718,2.3719,2.37155,2.37155,549000000.0
2007-09-17 14:09:00,2.3715,2.37155,2.3712,2.3713,378400000.0
2007-09-17 14:10:00,2.3713,2.3716,2.37105,2.3711,645200000.0
2007-09-17 14:11:00,2.3711,2.37135,2.3711,2.3713,410699998.0
2007-09-17 14:12:00,2.3713,2.3715,2.371,2.371,448000000.0
2007-09-17 14:13:00,2.3709,2.3712,2.3704,2.3706,591999999.0
2007-09-17 14:14:00,2.3706,2.37065,2.3698,2.37,791300004.0
2007-09-17 14:15:00,2.3699,2.37075,2.3698,2.37025,516300001.0
2007-09-17 14:16:00,2.3703,2.37045,2.3701,2.3704,217500000.0
2007-09-17 14:17:00,2.3704,2.3705,2.37005,2.37045,316100000.0
2007-09-17 14:18:00,2.37045,2.37105,2.37045,2.371,374600000.0
2007-09-17 14:19:00,2.371,2.37125,2.37095,2.37125,462700000.0
2007-09-17 14:20:00,2.3712,2.3719,2.37115,2.3718,337399999.0
2007-09-17 14:21:00,2.3717,2.3719,2.3716,2.3717,291100001.0
2007-09-17 14:22:00,2.3717,2.3718,2.3715,2.3715,248800000.0
2007-09-17 14:23:00,2.3714,2.37155,2.3714,2.37145,381600000.0
2007-09-17 14:24:00,2.3714,2.37145,2.371,2.3712,433300000.0
2007-09-17 14:25:00,2.3712,2.37135,2.3704,2.3712,714499999.0
2007-09-17 14:26:00,2.3712,2.3713,2.3708,2.3712,920299991.0
2007-09-17 14:27:00,2.3712,2.3712,2.3707,2.371,229500000.0
2007-09-17 14:28:00,2.371,2.3713,2.37095,2.3712,229899999.0
2007-09-17 14:29:00,2.3712,2.3713,2.3707,2.3707,256300000.0
2007-09-17 14:30:00,2.3712,2.37125,2.3704,2.371,408800000.0
2007-09-17 14:31:00,2.3709,2.37135,2.3709,2.3713,369400000.0
2007-09-17 14:32:00,2.3713,2.37135,2.3712,2.37125,280800000.0
2007-09-17 14:33:00,2.37125,2.37125,2.3708,2.3711,480300001.0
2007-09-17 14:34:00,2.37105,2.372,2.371,2.3718,545200000.0
2007-09-17 14:35:00,2.3718,2.37195,2.3715,2.3716,373700004.0
2007-09-17 14:36:00,2.3716,2.3722,2.3715,2.3721,479000000.0
2007-09-17 14:37:00,2.3722,2.37235,2.3719,2.3719,335500001.0
2007-09-17 14:38:00,2.3719,2.3721,2.3718,2.3719,233200000.0
2007-09-17 14:39:00,2.3719,2.372,2.3718,2.372,234999999.0
2007-09-17 14:40:00,2.372,2.372,2.3717,2.3717,532100000.0
2007-09-17 14:41:00,2.3717,2.3718,2.3714,2.37145,276400000.0
2007-09-17 14:42:00,2.37145,2.37175,2.37145,2.3717,239200000.0
2007-09-17 14:43:00,2.3717,2.37205,2.3716,2.372,673899997.0
2007-09-17 14:44:00,2.372,2.3723,2.3719,2.37215,401600001.0
2007-09-17 14:45:00,2.3722,2.37265,2.3722,2.3726,391999998.0
2007-09-17 14:46:00,2.3726,2.37285,2.3724,2.37245,418400000.0
2007-09-17 14:47:00,2.37245,2.37265,2.3724,2.3725,371000003.0
2007-09-17 14:48:00,2.3725,2.3727,2.3721,2.37265,562000000.0
2007-09-17 14:49:00,2.3726,2.37265,2.3724,2.3725,886799998.0
2007-09-17 14:50:00,2.3725,2.37275,2.3723,2.37245,427200000.0
2007-09-17 14:51:00,2.3724,2.37245,2.3721,2.3723,290300000.0
2007-09-17 14:52:00,2.3722,2.37235,2.372,2.3723,303399999.0
2007-09-17 14:53:00,2.3723,2.3725,2.3722,2.3725,209800000.0
2007-09-17 14:54:00,2.37255,2.37285,2.3724,2.3726,844799994.0
2007-09-17 14:55:00,2.3726,2.3727,2.3722,2.3725,466800004.0
2007-09-17 14:56:00,2.37255,2.3728,2.3722,2.3726,414300000.0
2007-09-17 14:57:00,2.3726,2.3726,2.3724,2.3725,176999999.0
2007-09-17 14:58:00,2.3725,2.3728,2.37225,2.37235,195100000.0
2007-09-17 14:59:00,2.37235,2.3727,2.3722,2.37265,241600000.0
2007-09-17 15:00:00,2.37265,2.3729,2.37255,2.3729,230400000.0
2007-09-17 15:01:00,2.3729,2.37325,2.3728,2.3731,366400001.0
2007-09-17 15:02:00,2.3731,2.3733,2.3729,2.37325,279600000.0
2007-09-17 15:03:00,2.37325,2.3736,2.373,2.3732,513200002.0
2007-09-17 15:04:00,2.37315,2.3737,2.3731,2.3734,414800003.0
2007-09-17 15:05:00,2.3734,2.3737,2.37335,2.3734,156400000.0
2007-09-17 15:06:00,2.3734,2.37395,2.3733,2.3738,392800000.0
2007-09-17 15:07:00,2.3738,2.3739,2.3735,2.37385,483299999.0
2007-09-17 15:08:00,2.37385,2.3742,2.37385,2.37415,450100000.0
2007-09-17 15:09:00,2.37415,2.3743,2.37365,2.3738,514700000.0
2007-09-17 15:10:00,2.3738,2.37395,2.3738,2.3739,282999995.0
2007-09-17 15:11:00,2.3739,2.37445,2.3738,2.37435,517799996.0
2007-09-17 15:12:00,2.37435,2.3746,2.374,2.3743,399200000.0
2007-09-17 15:13:00,2.3743,2.3743,2.3741,2.37415,273299999.0
2007-09-17 15:14:00,2.3741,2.37435,2.374,2.3741,450700000.0
2007-09-17 15:15:00,2.37405,2.37435,2.37395,2.37425,603199995.0
2007-09-17 15:16:00,2.3743,2.3744,2.3739,2.3741,547800000.0
2007-09-17 15:17:00,2.3741,2.37415,2.3738,2.3738,281200000.0
2007-09-17 15:18:00,2.37375,2.3739,2.3735,2.3738,448399996.0
2007-09-17 15:19:00,2.37385,2.3739,2.3736,2.3739,358799998.0
2007-09-17 15:20:00,2.37385,2.3741,2.3736,2.3737,276200000.0
2007-09-17 15:21:00,2.3736,2.3741,2.3736,2.374,485200004.0
2007-09-17 15:22:00,2.374,2.3742,2.3736,2.3737,442900001.0
2007-09-17 15:23:00,2.3737,2.374,2.3737,2.3738,309100000.0
2007-09-17 15:24:00,2.3738,2.37405,2.3734,2.37365,339600000.0
2007-09-17 15:25:00,2.3736,2.3738,2.3735,2.3738,368100000.0
2007-09-17 15:26:00,2.3738,2.3742,2.37355,2.374,526300003.0
2007-09-17 15:27:00,2.37385,2.3742,2.3735,2.37365,412800000.0
2007-09-17 15:28:00,2.37365,2.3738,2.3734,2.37375,569700000.0
2007-09-17 15:29:00,2.3737,2.3738,2.3731,2.3732,383100000.0
2007-09-17 15:30:00,2.3732,2.3732,2.3728,2.373,182200000.0
2007-09-17 15:31:00,2.373,2.3733,2.3729,2.37325,804900001.0
2007-09-17 15:32:00,2.37325,2.3734,2.3731,2.3732,399500000.0
2007-09-17 15:33:00,2.3732,2.3732,2.3727,2.37285,174200000.0
2007-09-17 15:34:00,2.37275,2.3733,2.37275,2.3731,126000000.0
2007-09-17 15:35:00,2.3732,2.3733,2.373,2.3731,337399999.0
2007-09-17 15:36:00,2.3731,2.3732,2.3729,2.3729,253300003.0
2007-09-17 15:37:00,2.3729,2.3733,2.3728,2.3733,294200000.0
2007-09-17 15:38:00,2.3736,2.3738,2.3733,2.3734,156600000.0
2007-09-17 15:39:00,2.3735,2.3736,2.3733,2.3735,218800000.0
2007-09-17 15:40:00,2.3735,2.3737,2.3735,2.3736,433300001.0
2007-09-17 15:41:00,2.3736,2.3736,2.3732,2.3734,495500009.0
2007-09-17 15:42:00,2.3734,2.3738,2.3732,2.3736,341700003.0
2007-09-17 15:43:00,2.3735,2.3741,2.3735,2.374,283400000.0
2007-09-17 15:44:00,2.374,2.374,2.3737,2.3738,181299999.0
2007-09-17 15:45:00,2.3738,2.3743,2.3737,2.3741,332099999.0
2007-09-17 15:46:00,2.3741,2.3743,2.3738,2.3742,288800000.0
2007-09-17 15:47:00,2.3742,2.3742,2.3734,2.3734,288000000.0
2007-09-17 15:48:00,2.3735,2.3738,2.3734,2.3737,299600000.0
2007-09-17 15:49:00,2.3737,2.374,2.3737,2.374,197500000.0
2007-09-17 15:50:00,2.374,2.3746,2.374,2.3746,166200000.0
2007-09-17 15:51:00,2.3746,2.3749,2.3742,2.3747,309300000.0
2007-09-17 15:52:00,2.3747,2.375,2.3746,2.3749,230600000.0
2007-09-17 15:53:00,2.3749,2.3751,2.3747,2.3747,222800000.0
2007-09-17 15:54:00,2.3748,2.3749,2.3743,2.3743,346900002.0
2007-09-17 15:55:00,2.3745,2.3745,2.3738,2.3738,454200000.0
2007-09-17 15:56:00,2.3739,2.374,2.3736,2.374,414300000.0
2007-09-17 15:57:00,2.374,2.3744,2.3738,2.3742,460000000.0
2007-09-17 15:58:00,2.3744,2.3746,2.3732,2.3745,292000001.0
2007-09-17 15:59:00,2.3743,2.375,2.3743,2.375,265600001.0
2007-09-17 16:00:00,2.375,2.3756,2.3748,2.3753,383600006.0
2007-09-17 16:01:00,2.3754,2.3757,2.3752,2.3757,112700000.0
2007-09-17 16:02:00,2.3756,2.3761,2.3756,2.3761,210300000.0
2007-09-17 16:03:00,2.3761,2.3764,2.3759,2.3762,223600000.0
2007-09-17 16:04:00,2.376,2.3761,2.3759,2.3759,139200000.0
2007-09-17 16:05:00,2.3759,2.376,2.3756,2.3759,403100000.0
2007-09-17 16:06:00,2.3758,2.3761,2.3757,2.3759,154000000.0
2007-09-17 16:07:00,2.376,2.3763,2.3756,2.3761,343400000.0
2007-09-17 16:08:00,2.3762,2.3763,2.376,2.376,280100000.0
2007-09-17 16:09:00,2.376,2.3766,2.376,2.3765,246900001.0
2007-09-17 16:10:00,2.3765,2.3767,2.3763,2.3763,270200001.0
2007-09-17 16:11:00,2.3765,2.3768,2.3764,2.3768,234600001.0
2007-09-17 16:12:00,2.3768,2.3769,2.3765,2.3766,235300000.0
2007-09-17 16:13:00,2.3765,2.3768,2.3763,2.3764,300300000.0
2007-09-17 16:14:00,2.3763,2.3764,2.3763,2.3764,218500000.0
2007-09-17 16:15:00,2.3764,2.377,2.3764,2.377,280800000.0
2007-09-17 16:16:00,2.3771,2.3776,2.377,2.3776,305700000.0
2007-09-17 16:17:00,2.3776,2.3777,2.3772,2.3775,312200000.0
2007-09-17 16:18:00,2.3774,2.3775,2.3772,2.3773,428900001.0
2007-09-17 16:19:00,2.3774,2.3778,2.3773,2.3778,368200002.0
2007-09-17 16:20:00,2.378,2.3788,2.3778,2.3784,384200004.0
2007-09-17 16:21:00,2.3785,2.3787,2.37565,2.37605,364500001.0
2007-09-17 16:22:00,2.3781,2.3786,2.3766,2.3786,375700006.0
2007-09-17 16:23:00,2.3786,2.3788,2.3784,2.3784,274900000.0
2007-09-17 16:24:00,2.3784,2.3785,2.3778,2.3782,459200005.0
2007-09-17 16:25:00,2.3782,2.3782,2.3775,2.3775,249000001.0
2007-09-17 16:26:00,2.3777,2.3783,2.3775,2.3781,291000000.0
2007-09-17 16:27:00,2.3781,2.3781,2.3769,2.3774,371100000.0
2007-09-17 16:28:00,2.3774,2.3776,2.3771,2.3776,296300001.0
2007-09-17 16:29:00,2.3774,2.3776,2.3773,2.3774,376000000.0
2007-09-17 16:30:00,2.3774,2.3775,2.377,2.3773,351700000.0
2007-09-17 16:31:00,2.3773,2.3774,2.377,2.3771,437200001.0
2007-09-17 16:32:00,2.377,2.3771,2.3767,2.3768,504599998.0
2007-09-17 16:33:00,2.3761,2.3768,2.3761,2.3762,465999998.0
2007-09-17 16:34:00,2.3763,2.3763,2.3752,2.3761,275800000.0
2007-09-17 16:35:00,2.376,2.3761,2.3753,2.3755,531399998.0
2007-09-17 16:36:00,2.3756,2.3757,2.3754,2.3756,262800002.0
2007-09-17 16:37:00,2.3756,2.3756,2.3755,2.3755,192400000.0
2007-09-17 16:38:00,2.3755,2.3759,2.37535,2.3759,399600000.0
2007-09-17 16:39:00,2.3759,2.3764,2.3757,2.37615,496699997.0
2007-09-17 16:40:00,2.3761,2.37635,2.37545,2.3762,360400001.0
2007-09-17 16:41:00,2.3762,2.3763,2.3761,2.3762,422200003.0
2007-09-17 16:42:00,2.3762,2.3763,2.3759,2.376,268000000.0
2007-09-17 16:43:00,2.37595,2.37615,2.3758,2.376,545400002.0
2007-09-17 16:44:00,2.37615,2.3762,2.3759,2.3761,374099998.0
2007-09-17 16:45:00,2.3761,2.3765,2.3761,2.3765,602600000.0
2007-09-17 16:46:00,2.3764,2.3764,2.3762,2.3763,398200000.0
2007-09-17 16:47:00,2.3763,2.3766,2.3761,2.3765,279800002.0
2007-09-17 16:48:00,2.3764,2.3765,2.3761,2.3763,103700000.0
2007-09-17 16:49:00,2.3762,2.3762,2.3759,2.376,244300001.0
2007-09-17 16:50:00,2.376,2.3761,2.3755,2.3755,202700000.0
2007-09-17 16:51:00,2.3754,2.3757,2.3753,2.3753,373799999.0
2007-09-17 16:52:00,2.3753,2.3755,2.374,2.3748,366100006.0
2007-09-17 16:53:00,2.375,2.3752,2.3747,2.3752,376700005.0
2007-09-17 16:54:00,2.3751,2.3754,2.3748,2.3751,317900002.0
2007-09-17 16:55:00,2.375,2.375,2.3745,2.3749,64000000.0
2007-09-17 16:56:00,2.3748,2.375,2.3747,2.3748,363200000.0
2007-09-17 16:57:00,2.3752,2.3755,2.375,2.3754,288300000.0
2007-09-17 16:58:00,2.3754,2.3765,2.3753,2.3764,381299999.0
2007-09-17 16:59:00,2.3764,2.3771,2.3761,2.3764,206500000.0
2007-09-17 17:00:00,2.3766,2.3767,2.3762,2.3766,141900000.0
2007-09-17 17:01:00,2.3766,2.3776,2.3766,2.3769,392599999.0
2007-09-17 17:02:00,2.377,2.3774,2.3769,2.3772,460200003.0
2007-09-17 17:03:00,2.3773,2.3775,2.3765,2.3765,468700000.0
2007-09-17 17:04:00,2.3765,2.3766,2.376,2.3763,118000000.0
2007-09-17 17:05:00,2.3763,2.3765,2.3761,2.3762,152800000.0
2007-09-17 17:06:00,2.3762,2.3767,2.3762,2.3767,355600001.0
2007-09-17 17:07:00,2.3765,2.3766,2.3763,2.3763,390300003.0
2007-09-17 17:08:00,2.3763,2.3765,2.3761,2.3762,281000000.0
2007-09-17 17:09:00,2.3762,2.3764,2.3761,2.3761,182400000.0
2007-09-17 17:10:00,2.37605,2.3762,2.37585,2.376,322100000.0
2007-09-17 17:11:00,2.3761,2.37645,2.376,2.3764,229700001.0
2007-09-17 17:12:00,2.3764,2.3765,2.37605,2.3761,181900000.0
2007-09-17 17:13:00,2.3761,2.3763,2.37555,2.37555,632400000.0
2007-09-17 17:14:00,2.37555,2.3758,2.3754,2.3757,419600000.0
2007-09-17 17:15:00,2.3757,2.3757,2.3749,2.37525,502500000.0
2007-09-17 17:16:00,2.3752,2.3755,2.3752,2.3754,281200000.0
2007-09-17 17:17:00,2.3754,2.3758,2.3751,2.3755,486299999.0
2007-09-17 17:18:00,2.3756,2.3757,2.3753,2.37535,340600000.0
2007-09-17 17:19:00,2.3754,2.3757,2.3754,2.3755,255700000.0
2007-09-17 17:20:00,2.3755,2.3757,2.3755,2.3757,142300000.0
2007-09-17 17:21:00,2.3757,2.37575,2.3753,2.3754,298400000.0
2007-09-17 17:22:00,2.3753,2.3755,2.3752,2.37525,282600000.0
2007-09-17 17:23:00,2.3753,2.3759,2.37525,2.3757,675000001.0
2007-09-17 17:24:00,2.3757,2.3761,2.3757,2.37605,345400000.0
2007-09-17 17:25:00,2.3762,2.37625,2.3758,2.37585,489500001.0
2007-09-17 17:26:00,2.3758,2.376,2.3753,2.3753,368700000.0
2007-09-17 17:27:00,2.3753,2.376,2.3753,2.37565,435100004.0
2007-09-17 17:28:00,2.3756,2.37585,2.375,2.3751,374200001.0
2007-09-17 17:29:00,2.3751,2.3758,2.375,2.3754,312800000.0
2007-09-17 17:30:00,2.3753,2.37535,2.3746,2.37475,441799999.0
2007-09-17 17:31:00,2.3746,2.37505,2.3746,2.3748,300000000.0
2007-09-17 17:32:00,2.3748,2.3748,2.3743,2.3744,380600002.0
2007-09-17 17:33:00,2.3744,2.37445,2.3741,2.3743,497000000.0
2007-09-17 17:34:00,2.3743,2.3745,2.3738,2.3741,571600000.0
2007-09-17 17:35:00,2.3739,2.3743,2.3739,2.3741,602400000.0
2007-09-17 17:36:00,2.3741,2.3743,2.3739,2.3741,379600000.0
2007-09-17 17:37:00,2.3741,2.3745,2.3741,2.3744,461600000.0
2007-09-17 17:38:00,2.37435,2.3744,2.374,2.3741,429300000.0
2007-09-17 17:39:00,2.3741,2.3741,2.37375,2.3739,252000000.0
2007-09-17 17:40:00,2.3739,2.3742,2.3736,2.3738,458499997.0
2007-09-17 17:41:00,2.3737,2.37395,2.3735,2.3735,411999997.0
2007-09-17 17:42:00,2.3735,2.37375,2.3731,2.3732,626800001.0
2007-09-17 17:43:00,2.3731,2.3735,2.37245,2.37265,531800003.0
2007-09-17 17:44:00,2.3726,2.37305,2.3721,2.3729,602799996.0
2007-09-17 17:45:00,2.3729,2.37295,2.3724,2.3724,284499999.0
2007-09-17 17:46:00,2.3724,2.3729,2.3722,2.37245,372500001.0
2007-09-17 17:47:00,2.37245,2.37265,2.3715,2.3716,559800000.0
2007-09-17 17:48:00,2.3716,2.37165,2.3711,2.3711,369200000.0
2007-09-17 17:49:00,2.3711,2.37125,2.37085,2.3711,260200000.0
2007-09-17 17:50:00,2.3711,2.3713,2.37085,2.3709,526500000.0
2007-09-17 17:51:00,2.3709,2.3709,2.3702,2.37035,399100000.0
2007-09-17 17:52:00,2.3703,2.3704,2.3686,2.3686,429900000.0
2007-09-17 17:53:00,2.3686,2.3695,2.36855,2.36915,289800000.0
2007-09-17 17:54:00,2.3691,2.3691,2.3683,2.36855,244700000.0
2007-09-17 17:55:00,2.36855,2.36865,2.3679,2.36805,414799998.0
2007-09-17 17:56:00,2.36815,2.36815,2.3674,2.3675,358000000.0
2007-09-17 17:57:00,2.36775,2.36775,2.3666,2.3672,508700000.0
2007-09-17 17:58:00,2.3672,2.3673,2.3659,2.3659,440300001.0
2007-09-17 17:59:00,2.366,2.3663,2.365,2.3651,457500005.0
2007-09-17 18:00:00,2.3651,2.3658,2.3649,2.3658,424400000.0
2007-09-17 18:01:00,2.3658,2.36645,2.3657,2.3662,336000001.0
2007-09-17 18:02:00,2.366,2.36695,2.366,2.36685,384400000.0
2007-09-17 18:03:00,2.36685,2.3673,2.3668,2.3669,161300000.0
2007-09-17 18:04:00,2.3669,2.36775,2.36685,2.36775,193100000.0
2007-09-17 18:05:00,2.3677,2.3679,2.367,2.367,284900000.0
2007-09-17 18:06:00,2.367,2.36705,2.366,2.3664,199600000.0
2007-09-17 18:07:00,2.3665,2.3665,2.3661,2.3663,330800000.0
2007-09-17 18:08:00,2.3663,2.3663,2.3653,2.3653,327500000.0
2007-09-17 18:09:00,2.3654,2.3654,2.365,2.3652,216800000.0
2007-09-17 18:10:00,2.3652,2.36565,2.3652,2.3654,199300000.0
2007-09-17 18:11:00,2.3653,2.3659,2.3653,2.36575,328800000.0
2007-09-17 18:12:00,2.36575,2.3664,2.3656,2.3664,308800000.0
2007-09-17 18:13:00,2.3663,2.3672,2.3663,2.367,304600000.0
2007-09-17 18:14:00,2.3669,2.36805,2.3669,2.3679,137500000.0
2007-09-17 18:15:00,2.3678,2.36795,2.3676,2.3678,219800000.0
2007-09-17 18:16:00,2.3678,2.36795,2.3674,2.3679,110900000.0
2007-09-17 18:17:00,2.3675,2.36775,2.3674,2.3675,181499999.0
2007-09-17 18:18:00,2.3675,2.36795,2.3674,2.3674,268299999.0
2007-09-17 18:19:00,2.3674,2.3677,2.3673,2.3677,95200000.0
2007-09-17 18:20:00,2.36765,2.36815,2.3674,2.36815,198000000.0
2007-09-17 18:21:00,2.36815,2.36815,2.3672,2.36735,136000000.0
2007-09-17 18:22:00,2.36735,2.36755,2.36725,2.3673,134800000.0
2007-09-17 18:23:00,2.3673,2.36765,2.3672,2.36765,100400000.0
2007-09-17 18:24:00,2.36765,2.36765,2.3672,2.3672,43200000.0
2007-09-17 18:25:00,2.3672,2.3673,2.3672,2.36725,6400000.0
2007-09-17 18:26:00,2.36725,2.3673,2.36695,2.3671,124100000.0
2007-09-17 18:27:00,2.3671,2.3671,2.3666,2.3667,150500000.0
2007-09-17 18:28:00,2.36685,2.36685,2.36635,2.3665,156400000.0
2007-09-17 18:29:00,2.36645,2.36645,2.3657,2.3658,311800000.0
2007-09-17 18:30:00,2.3658,2.3662,2.3657,2.3661,257100000.0
2007-09-17 18:31:00,2.366,2.3661,2.3656,2.3658,119600000.0
2007-09-17 18:32:00,2.3658,2.3661,2.3658,2.36605,91400000.0
2007-09-17 18:33:00,2.366,2.3664,2.3659,2.3664,152600000.0
2007-09-17 18:34:00,2.3664,2.3664,2.3659,2.36625,199200000.0
2007-09-17 18:35:00,2.3662,2.36655,2.366,2.366,131600000.0
2007-09-17 18:36:00,2.3662,2.3665,2.36595,2.3662,86800000.0
2007-09-17 18:37:00,2.36605,2.36605,2.36555,2.36555,89600000.0
2007-09-17 18:38:00,2.3655,2.3657,2.3655,2.3655,35200000.0
2007-09-17 18:39:00,2.36555,2.3656,2.3652,2.3652,107000000.0
2007-09-17 18:40:00,2.3652,2.3652,2.3644,2.3644,112600000.0
2007-09-17 18:41:00,2.3648,2.3648,2.3645,2.3645,120900000.0
2007-09-17 18:42:00,2.3648,2.365,2.3648,2.3648,94400000.0
2007-09-17 18:43:00,2.3648,2.36555,2.3648,2.36555,150800000.0
2007-09-17 18:44:00,2.36555,2.3657,2.3652,2.36555,158300000.0
2007-09-17 18:45:00,2.3655,2.36555,2.3649,2.3651,205100000.0
2007-09-17 18:46:00,2.3652,2.3652,2.3644,2.3648,469700000.0
2007-09-17 18:47:00,2.3648,2.3651,2.3648,2.365,163900000.0
2007-09-17 18:48:00,2.365,2.3658,2.3649,2.36575,129800000.0
2007-09-17 18:49:00,2.3657,2.3657,2.3654,2.36545,58400000.0
2007-09-17 18:50:00,2.3656,2.3656,2.3654,2.36555,82800000.0
2007-09-17 18:51:00,2.3655,2.3657,2.3654,2.36555,84800000.0
2007-09-17 18:52:00,2.3657,2.366,2.3656,2.3657,85700000.0
2007-09-17 18:53:00,2.36575,2.3661,2.36575,2.36595,77200000.0
2007-09-17 18:54:00,2.36595,2.3666,2.3658,2.36655,277100000.0
2007-09-17 18:55:00,2.3665,2.36685,2.3664,2.3668,129800000.0
2007-09-17 18:56:00,2.3668,2.3672,2.3668,2.3672,80800000.0
2007-09-17 18:57:00,2.3672,2.36855,2.367,2.36855,314200000.0
2007-09-17 18:58:00,2.3686,2.36945,2.36855,2.3693,286000000.0
2007-09-17 18:59:00,2.3692,2.3704,2.3692,2.36965,327500000.0
2007-09-17 19:00:00,2.3696,2.3704,2.3696,2.3703,280600000.0
2007-09-17 19:01:00,2.37025,2.3704,2.3702,2.37025,34400000.0
2007-09-17 19:02:00,2.3702,2.3703,2.3699,2.37,121200000.0
2007-09-17 19:03:00,2.36995,2.37,2.3694,2.36955,344500000.0
2007-09-17 19:04:00,2.3696,2.3696,2.3689,2.3693,194400000.0
2007-09-17 19:05:00,2.3693,2.3696,2.3692,2.3695,110000000.0
2007-09-17 19:06:00,2.3696,2.36965,2.36925,2.3693,85800000.0
2007-09-17 19:07:00,2.3693,2.3693,2.3686,2.3686,86800000.0
2007-09-17 19:08:00,2.36855,2.3687,2.3681,2.3684,275700001.0
2007-09-17 19:09:00,2.3684,2.36875,2.3683,2.36855,138400000.0
2007-09-17 19:10:00,2.3686,2.3686,2.3683,2.3686,182899999.0
2007-09-17 19:11:00,2.3686,2.3686,2.36785,2.368,225100000.0
2007-09-17 19:12:00,2.368,2.36825,2.36775,2.368,285400000.0
2007-09-17 19:13:00,2.368,2.3683,2.36785,2.3682,120000000.0
2007-09-17 19:14:00,2.3682,2.36825,2.3678,2.3678,115200000.0
2007-09-17 19:15:00,2.3679,2.3682,2.3677,2.3682,152399999.0
2007-09-17 19:16:00,2.36815,2.3683,2.3679,2.3682,229100000.0
2007-09-17 19:17:00,2.3681,2.3682,2.368,2.3682,88300000.0
2007-09-17 19:18:00,2.3682,2.36825,2.36785,2.3681,102400000.0
2007-09-17 19:19:00,2.3682,2.3691,2.3682,2.3691,189800000.0
2007-09-17 19:20:00,2.3691,2.3693,2.369,2.36905,72300000.0
2007-09-17 19:21:00,2.3689,2.3692,2.3689,2.3691,107000000.0
2007-09-17 19:22:00,2.3691,2.3693,2.3691,2.3691,38400000.0
2007-09-17 19:23:00,2.36915,2.36955,2.369,2.3691,189100000.0
2007-09-17 19:24:00,2.3691,2.3691,2.36885,2.3689,43600000.0
2007-09-17 19:25:00,2.3688,2.369,2.3687,2.369,54300000.0
2007-09-17 19:26:00,2.369,2.369,2.3684,2.36845,145400000.0
2007-09-17 19:27:00,2.36845,2.36875,2.3683,2.36865,101400000.0
2007-09-17 19:28:00,2.36865,2.36865,2.3684,2.36855,107900000.0
2007-09-17 19:29:00,2.36839,2.3689,2.36794,2.3689,1080799997.0
2007-09-17 19:30:00,2.36825,2.36825,2.36825,2.36825,800000.0
2007-09-17 19:31:00,2.3687,2.3691,2.36825,2.3687,55500000.0
2007-09-17 19:32:00,2.369,2.3692,2.36885,2.3689,125500000.0
2007-09-17 19:33:00,2.3689,2.369,2.3688,2.369,45900000.0
2007-09-17 19:34:00,2.369,2.36925,2.3689,2.3692,107600000.0
2007-09-17 19:35:00,2.3692,2.3692,2.36895,2.369,37600000.0
2007-09-17 19:36:00,2.369,2.369,2.36885,2.3689,39600000.0
2007-09-17 19:37:00,2.36885,2.369,2.3688,2.3689,36000000.0
2007-09-17 19:38:00,2.36885,2.3689,2.3688,2.3688,56800000.0
2007-09-17 19:39:00,2.3688,2.3689,2.3687,2.3688,97700000.0
2007-09-17 19:40:00,2.3688,2.36935,2.3688,2.36915,87800000.0
2007-09-17 19:41:00,2.3691,2.3693,2.3691,2.3692,31200000.0
2007-09-17 19:42:00,2.3692,2.36945,2.369,2.3692,116400000.0
2007-09-17 19:43:00,2.3692,2.36935,2.369,2.36905,144800000.0
2007-09-17 19:44:00,2.36905,2.36915,2.3689,2.3689,111200000.0
2007-09-17 19:45:00,2.3689,2.36925,2.3688,2.3688,60800000.0
2007-09-17 19:46:00,2.3689,2.36935,2.3689,2.36925,64800000.0
2007-09-17 19:47:00,2.3693,2.3694,2.36925,2.36935,47100000.0
2007-09-17 19:48:00,2.3693,2.3693,2.3692,2.36925,15100000.0
2007-09-17 19:49:00,2.3693,2.36945,2.36925,2.36945,41200000.0
2007-09-17 19:50:00,2.36945,2.36945,2.3685,2.3691,220400000.0
2007-09-17 19:51:00,2.3691,2.3691,2.36855,2.3689,74400000.0
2007-09-17 19:52:00,2.36854,2.36859,2.36809,2.36842,417600000.0
2007-09-17 19:53:00,2.3687,2.369,2.3687,2.3689,27700000.0
2007-09-17 19:54:00,2.3689,2.369,2.3686,2.36865,271600000.0
2007-09-17 19:55:00,2.3687,2.3688,2.3685,2.3687,134100001.0
2007-09-17 19:56:00,2.3687,2.36885,2.3685,2.36855,156000000.0
2007-09-17 19:57:00,2.3684,2.3687,2.3684,2.3685,121200000.0
2007-09-17 19:58:00,2.36855,2.36855,2.3684,2.3684,68300000.0
2007-09-17 19:59:00,2.3684,2.3684,2.368,2.368,80500000.0
2007-09-17 20:00:00,2.3681,2.3684,2.36805,2.3681,26600000.0
2007-09-17 20:01:00,2.3681,2.3682,2.3679,2.3681,32000000.0
2007-09-17 20:02:00,2.3682,2.3682,2.3681,2.3682,22000000.0
2007-09-17 20:03:00,2.3682,2.3682,2.3679,2.3682,108400000.0
2007-09-17 20:04:00,2.3682,2.36825,2.3681,2.36825,27200000.0
2007-09-17 20:05:00,2.3683,2.36855,2.3683,2.3684,66400000.0
2007-09-17 20:06:00,2.3684,2.3686,2.3684,2.3685,46400000.0
2007-09-17 20:07:00,2.36845,2.3685,2.36835,2.36835,22400000.0
2007-09-17 20:08:00,2.36835,2.3684,2.3679,2.36805,59200000.0
2007-09-17 20:09:00,2.36805,2.3681,2.3679,2.3679,68000000.0
2007-09-17 20:10:00,2.3679,2.3679,2.3672,2.36725,112000000.0
2007-09-17 20:11:00,2.36725,2.36725,2.3671,2.36715,13200000.0
2007-09-17 20:12:00,2.36653,2.36693,2.36653,2.36675,299100000.0
2007-09-17 20:13:00,2.3671,2.36795,2.3671,2.3678,106400000.0
2007-09-17 20:14:00,2.36775,2.36785,2.3676,2.3677,60800000.0
2007-09-17 20:15:00,2.3677,2.36795,2.3677,2.3677,128000000.0
2007-09-17 20:16:00,2.3677,2.3677,2.3673,2.36735,108000000.0
2007-09-17 20:17:00,2.36735,2.36755,2.3672,2.3673,242300000.0
2007-09-17 20:18:00,2.3674,2.3674,2.367,2.3671,117200000.0
2007-09-17 20:19:00,2.3672,2.36755,2.3672,2.3674,68200000.0
2007-09-17 20:20:00,2.36745,2.36765,2.36745,2.3676,49600000.0
2007-09-17 20:21:00,2.3676,2.3676,2.3674,2.3674,62800000.0
2007-09-17 20:22:00,2.36745,2.36755,2.36745,2.36755,32800000.0
2007-09-17 20:23:00,2.36755,2.3677,2.36745,2.3675,88000000.0
2007-09-17 20:24:00,2.36755,2.3677,2.36745,2.36765,62000000.0
2007-09-17 20:25:00,2.36765,2.36795,2.36765,2.3679,145600000.0
2007-09-17 20:26:00,2.36785,2.3681,2.3678,2.3681,26900000.0
2007-09-17 20:27:00,2.368,2.3681,2.36785,2.3679,61200000.0
2007-09-17 20:28:00,2.36785,2.3679,2.3676,2.3678,96000000.0
2007-09-17 20:29:00,2.3678,2.3679,2.3676,2.3677,71300000.0
2007-09-17 20:30:00,2.36765,2.3677,2.36765,2.36765,14400000.0
2007-09-17 20:31:00,2.36765,2.36775,2.3675,2.3676,114800000.0
2007-09-17 20:32:00,2.3676,2.36765,2.3676,2.36765,30000000.0
2007-09-17 20:33:00,2.36765,2.36765,2.3674,2.36765,60600000.0
2007-09-17 20:34:00,2.36765,2.36775,2.3674,2.36775,131600000.0
2007-09-17 20:35:00,2.36775,2.3678,2.36775,2.36775,8800000.0
2007-09-17 20:36:00,2.3677,2.36825,2.3677,2.36815,80800000.0
2007-09-17 20:37:00,2.3682,2.36835,2.3682,2.36835,14400000.0
2007-09-17 20:38:00,2.36835,2.36855,2.3683,2.36845,76000000.0
2007-09-17 20:39:00,2.3685,2.3688,2.3685,2.3688,88800000.0
2007-09-17 20:40:00,2.3688,2.3688,2.3685,2.3686,101100000.0
2007-09-17 20:41:00,2.3686,2.3686,2.3686,2.3686,31200000.0
2007-09-17 20:42:00,2.3686,2.3688,2.3686,2.3687,79300000.0
2007-09-17 20:43:00,2.3688,2.36885,2.3686,2.36865,70500000.0
2007-09-17 20:44:00,2.3686,2.36885,2.3686,2.36885,54400000.0
2007-09-17 20:45:00,2.3689,2.3689,2.36875,2.3688,42200000.0
2007-09-17 20:46:00,2.3688,2.3688,2.3681,2.3681,103600000.0
2007-09-17 20:47:00,2.368,2.36805,2.3675,2.3678,111600000.0
2007-09-17 20:48:00,2.36775,2.368,2.36755,2.3676,174899997.0
2007-09-17 20:49:00,2.3677,2.36775,2.36765,2.3677,40400000.0
2007-09-17 20:50:00,2.3676,2.3676,2.3672,2.3674,128100000.0
2007-09-17 20:51:00,2.3674,2.3674,2.3673,2.36735,33200000.0
2007-09-17 20:52:00,2.36735,2.3674,2.367,2.3673,92800000.0
2007-09-17 20:53:00,2.3673,2.3674,2.3672,2.3672,13600000.0
2007-09-17 20:54:00,2.3672,2.3673,2.36655,2.3668,172100000.0
2007-09-17 20:55:00,2.3666,2.3666,2.3662,2.3663,122200000.0
2007-09-17 20:56:00,2.3661,2.3668,2.3659,2.3666,225500000.0
2007-09-17 20:57:00,2.3666,2.3667,2.36645,2.36665,88400000.0
2007-09-17 20:58:00,2.36665,2.36665,2.3662,2.36645,133200000.0
2007-09-17 20:59:00,2.3665,2.3666,2.3658,2.36585,276800000.0
2007-09-17 21:00:00,2.36585,2.36645,2.3658,2.36635,265600000.0
2007-09-17 21:01:00,2.3664,2.3664,2.3661,2.3661,56400000.0
2007-09-17 21:02:00,2.3661,2.36635,2.3661,2.3662,58000000.0
2007-09-17 21:03:00,2.3662,2.3668,2.3662,2.3666,124000000.0
2007-09-17 21:04:00,2.3666,2.36695,2.366,2.3662,149700000.0
2007-09-17 21:05:00,2.3662,2.3663,2.3661,2.36625,139200000.0
2007-09-17 21:06:00,2.36625,2.3667,2.3662,2.3667,89500000.0
2007-09-17 21:07:00,2.3667,2.3667,2.3663,2.3665,204800000.0
2007-09-17 21:08:00,2.3664,2.3668,2.36635,2.36675,154000000.0
2007-09-17 21:09:00,2.3668,2.3671,2.36665,2.36705,97600000.0
2007-09-17 21:10:00,2.367,2.3671,2.367,2.3671,35200000.0
2007-09-17 21:11:00,2.3669,2.3672,2.3669,2.367,67900000.0
2007-09-17 21:12:00,2.367,2.3674,2.367,2.3673,88800001.0
2007-09-17 21:13:00,2.3672,2.3672,2.3669,2.36705,214400000.0
2007-09-17 21:14:00,2.3671,2.36735,2.3671,2.36725,27200000.0
2007-09-17 21:15:00,2.36725,2.36735,2.3672,2.36735,36800000.0
2007-09-17 21:16:00,2.36735,2.36735,2.36725,2.36725,14400000.0
2007-09-17 21:17:00,2.36725,2.3674,2.36725,2.36735,18400000.0
2007-09-17 21:18:00,2.3674,2.3674,2.36735,2.36735,7200000.0
2007-09-17 21:19:00,2.3674,2.3675,2.3672,2.3675,84800000.0
2007-09-17 21:20:00,2.36755,2.36755,2.3674,2.3674,48600000.0
2007-09-17 21:21:00,2.36735,2.36735,2.3673,2.3673,5600000.0
2007-09-17 21:22:00,2.3673,2.3675,2.3673,2.36745,48400000.0
2007-09-17 21:23:00,2.36745,2.36755,2.367,2.36725,374900000.0
2007-09-17 21:24:00,2.36725,2.36725,2.3668,2.3669,51700000.0
2007-09-17 21:25:00,2.36695,2.36695,2.36685,2.36685,13100000.0
2007-09-17 21:26:00,2.3668,2.36685,2.3668,2.36685,3200000.0
2007-09-17 21:27:00,2.3669,2.3671,2.3669,2.3671,45600000.0
2007-09-17 21:28:00,2.3671,2.3671,2.3669,2.3671,74800000.0
2007-09-17 21:29:00,2.3672,2.3672,2.3666,2.36665,95200000.0
2007-09-17 21:30:00,2.3666,2.3667,2.3664,2.3664,201100001.0
2007-09-17 21:31:00,2.3665,2.36665,2.3665,2.3665,24000000.0
2007-09-17 21:32:00,2.3665,2.3668,2.36645,2.3667,123200000.0
2007-09-17 21:33:00,2.3667,2.3668,2.3667,2.3667,17600000.0
2007-09-17 21:34:00,2.36675,2.3668,2.36675,2.3668,6400000.0
2007-09-17 21:35:00,2.3668,2.3673,2.3668,2.36725,263300000.0
2007-09-17 21:36:00,2.36725,2.3674,2.36705,2.36715,120000000.0
2007-09-17 21:37:00,2.3672,2.3672,2.3671,2.3671,34400000.0
2007-09-17 21:38:00,2.3671,2.3671,2.3667,2.3667,158900000.0
2007-09-17 21:39:00,2.36675,2.36705,2.36675,2.36675,69600000.0
2007-09-17 21:40:00,2.3668,2.3668,2.3668,2.3668,11200000.0
2007-09-17 21:41:00,2.3668,2.3668,2.3664,2.36665,96000000.0
2007-09-17 21:42:00,2.3666,2.3667,2.36655,2.3666,44000000.0
2007-09-17 21:43:00,2.3666,2.36695,2.3666,2.36675,30400000.0
2007-09-17 21:44:00,2.3667,2.36675,2.36665,2.36665,22400000.0
2007-09-17 21:45:00,2.3667,2.36695,2.3667,2.3669,32800000.0
2007-09-17 21:46:00,2.3669,2.3669,2.3665,2.3666,105600000.0
2007-09-17 21:47:00,2.3666,2.36695,2.36655,2.36695,90300000.0
2007-09-17 21:48:00,2.36695,2.36725,2.36695,2.36725,12800000.0
2007-09-17 21:49:00,2.3672,2.36725,2.3667,2.36685,38800000.0
2007-09-17 21:50:00,2.3669,2.3669,2.3668,2.36685,60800000.0
2007-09-17 21:51:00,2.3669,2.36705,2.3669,2.36705,72000000.0
2007-09-17 21:52:00,2.36705,2.36705,2.36675,2.36675,125000000.0
2007-09-17 21:53:00,2.3668,2.36695,2.36675,2.36695,133600000.0
2007-09-17 21:54:00,2.36695,2.36735,2.36695,2.36735,55600000.0
2007-09-17 21:55:00,2.36735,2.3677,2.36735,2.3675,68800000.0
2007-09-17 21:56:00,2.3676,2.3678,2.3676,2.36765,68000000.0
2007-09-17 21:57:00,2.3676,2.36775,2.36735,2.3675,88400000.0
2007-09-17 21:58:00,2.3675,2.36765,2.3673,2.36755,77600000.0
2007-09-17 21:59:00,2.3676,2.3679,2.3676,2.3679,92400000.0
2007-09-17 22:00:00,2.3679,2.3679,2.36765,2.36765,18700000.0
2007-09-17 22:01:00,2.3677,2.3679,2.36765,2.3679,25600000.0
2007-09-17 22:02:00,2.3679,2.368,2.3677,2.3678,71200000.0
2007-09-17 22:03:00,2.36795,2.368,2.3677,2.36785,145600000.0
2007-09-17 22:04:00,2.36775,2.36795,2.3675,2.36795,125500000.0
2007-09-17 22:05:00,2.36795,2.36815,2.3679,2.36795,52000000.0
2007-09-17 22:06:00,2.3679,2.368,2.3678,2.36795,27200000.0
2007-09-17 22:07:00,2.3679,2.368,2.3678,2.3679,44400000.0
2007-09-17 22:08:00,2.368,2.368,2.3679,2.3679,8000000.0
2007-09-17 22:09:00,2.36775,2.3681,2.36775,2.3679,43200000.0
2007-09-17 22:10:00,2.3679,2.3679,2.36765,2.3677,60400000.0
2007-09-17 22:11:00,2.3677,2.3677,2.3676,2.3676,20800000.0
2007-09-17 22:12:00,2.3676,2.3677,2.3674,2.36765,37200000.0
2007-09-17 22:13:00,2.3677,2.3678,2.3677,2.3678,15200000.0
2007-09-17 22:14:00,2.36785,2.3682,2.36785,2.3682,104800000.0
2007-09-17 22:15:00,2.3682,2.3682,2.3679,2.3679,76800000.0
2007-09-17 22:16:00,2.3679,2.3681,2.36775,2.36795,66400000.0
2007-09-17 22:17:00,2.3681,2.3681,2.3677,2.3678,173000000.0
2007-09-17 22:18:00,2.3679,2.36795,2.3678,2.36795,18100000.0
2007-09-17 22:19:00,2.3679,2.368,2.3678,2.368,17400000.0
2007-09-17 22:20:00,2.36805,2.3681,2.368,2.36805,40000000.0
2007-09-17 22:21:00,2.36815,2.36815,2.36805,2.3681,11200000.0
2007-09-17 22:22:00,2.3681,2.36845,2.368,2.36845,48300000.0
2007-09-17 22:23:00,2.36845,2.36865,2.3683,2.3685,69600000.0
2007-09-17 22:24:00,2.3685,2.36885,2.36835,2.36835,86400000.0
2007-09-17 22:25:00,2.3685,2.36865,2.3685,2.3685,20800000.0
2007-09-17 22:26:00,2.3685,2.3685,2.3685,2.3685,9600000.0
2007-09-17 22:27:00,2.3685,2.3685,2.3684,2.3685,17600000.0
2007-09-17 22:28:00,2.3685,2.3685,2.36825,2.36825,27600000.0
2007-09-17 22:29:00,2.3683,2.3683,2.36825,2.36825,9600000.0
2007-09-17 22:30:00,2.36825,2.3683,2.36795,2.3681,112800000.0
2007-09-17 22:31:00,2.3681,2.3683,2.3679,2.36795,216800000.0
2007-09-17 22:32:00,2.3679,2.36805,2.3678,2.3679,295600000.0
2007-09-17 22:33:00,2.368,2.368,2.3677,2.368,176000000.0
2007-09-17 22:34:00,2.368,2.3681,2.3679,2.368,37600000.0
2007-09-17 22:35:00,2.3681,2.3681,2.3677,2.36795,67300000.0
2007-09-17 22:36:00,2.368,2.36805,2.36795,2.36795,10400000.0
2007-09-17 22:37:00,2.36785,2.36785,2.3678,2.3678,8800000.0
2007-09-17 22:38:00,2.3678,2.36795,2.36775,2.36775,49600000.0
2007-09-17 22:39:00,2.36775,2.36785,2.36755,2.36775,28000000.0
2007-09-17 22:40:00,2.36775,2.3678,2.36775,2.3678,6400000.0
2007-09-17 22:41:00,2.36775,2.3678,2.36775,2.36775,14400000.0
2007-09-17 22:42:00,2.3678,2.3678,2.36765,2.3677,23200000.0
2007-09-17 22:43:00,2.3677,2.3677,2.3674,2.3674,82000000.0
2007-09-17 22:44:00,2.3674,2.36745,2.3674,2.36745,28000000.0
2007-09-17 22:45:00,2.3674,2.36755,2.3674,2.3674,78800000.0
2007-09-17 22:46:00,2.3674,2.36755,2.36695,2.36695,86800000.0
2007-09-17 22:47:00,2.36695,2.3672,2.36695,2.3672,22800000.0
2007-09-17 22:48:00,2.3672,2.3672,2.3669,2.36695,94800000.0
2007-09-17 22:49:00,2.367,2.3676,2.367,2.3676,136800000.0
2007-09-17 22:50:00,2.3676,2.3676,2.3674,2.36745,161600000.0
2007-09-17 22:51:00,2.3674,2.36745,2.36725,2.36725,36000000.0
2007-09-17 22:52:00,2.36725,2.36725,2.367,2.36725,77600000.0
2007-09-17 22:53:00,2.3673,2.36735,2.3672,2.3673,87200000.0
2007-09-17 22:54:00,2.3672,2.3673,2.36695,2.36695,106800000.0
2007-09-17 22:55:00,2.36695,2.36695,2.3665,2.3668,38000000.0
2007-09-17 22:56:00,2.3668,2.36745,2.3668,2.3674,130200000.0
2007-09-17 22:57:00,2.3674,2.3674,2.3674,2.3674,1600000.0
2007-09-17 22:58:00,2.36735,2.3676,2.3673,2.3674,90400000.0
2007-09-17 22:59:00,2.3674,2.3675,2.3674,2.3674,31200000.0
2007-09-17 23:00:00,2.3675,2.3675,2.3674,2.3674,16800000.0
2007-09-17 23:01:00,2.3673,2.3673,2.3673,2.3673,2400000.0
2007-09-17 23:02:00,2.3674,2.3674,2.367,2.3671,19200000.0
2007-09-17 23:03:00,2.3671,2.3672,2.3671,2.3672,7200000.0
2007-09-17 23:04:00,2.3673,2.3673,2.3673,2.3673,2400000.0
2007-09-17 23:05:00,2.3672,2.3672,2.3672,2.3672,2400000.0
2007-09-17 23:06:00,2.3673,2.3677,2.3673,2.3677,24000000.0
2007-09-17 23:07:00,2.3676,2.3679,2.3676,2.3679,16800000.0
2007-09-17 23:08:00,2.3679,2.3679,2.3676,2.3677,36000000.0
2007-09-17 23:09:00,2.3678,2.3679,2.3676,2.3676,23200000.0
2007-09-17 23:10:00,2.3678,2.3679,2.3678,2.3678,19200000.0
2007-09-17 23:11:00,2.3677,2.3678,2.3672,2.3674,48000000.0
2007-09-17 23:12:00,2.3674,2.3677,2.3674,2.3675,36000000.0
2007-09-17 23:13:00,2.3675,2.3675,2.3675,2.3675,9600000.0
2007-09-17 23:14:00,2.3675,2.3675,2.3675,2.3675,9600000.0
2007-09-17 23:15:00,2.3676,2.3676,2.3674,2.3675,46400000.0
2007-09-17 23:16:00,2.36755,2.3677,2.3675,2.36755,28000000.0
2007-09-17 23:17:00,2.3677,2.3677,2.3675,2.3675,47200000.0
2007-09-17 23:18:00,2.3675,2.3675,2.3675,2.3675,3200000.0
2007-09-17 23:19:00,2.3675,2.3676,2.3674,2.3676,16300000.0
2007-09-17 23:20:00,2.36755,2.3682,2.36755,2.3682,34700000.0
2007-09-17 23:21:00,2.3682,2.36845,2.36815,2.3684,52800000.0
2007-09-17 23:22:00,2.36835,2.36875,2.3682,2.3686,43200000.0
2007-09-17 23:23:00,2.36865,2.3689,2.3684,2.3686,82700000.0
2007-09-17 23:24:00,2.36875,2.369,2.3687,2.36895,22900000.0
2007-09-17 23:25:00,2.36895,2.36895,2.3689,2.36895,6400000.0
2007-09-17 23:26:00,2.3689,2.3689,2.3686,2.3686,25600000.0
2007-09-17 23:27:00,2.36799,2.36847,2.36799,2.36813,74400000.0
2007-09-17 23:28:00,2.36865,2.36865,2.3686,2.36865,17600000.0
2007-09-17 23:29:00,2.3687,2.3687,2.36845,2.36845,20000000.0
2007-09-17 23:30:00,2.3685,2.3685,2.36825,2.36825,25600000.0
2007-09-17 23:31:00,2.3683,2.36835,2.3683,2.36835,3200000.0
2007-09-17 23:32:00,2.36835,2.36835,2.36815,2.3683,17600000.0
2007-09-17 23:33:00,2.3683,2.3683,2.3683,2.3683,3200000.0
2007-09-17 23:34:00,2.3683,2.3683,2.3683,2.3683,3200000.0
2007-09-17 23:35:00,2.3683,2.3683,2.3681,2.3681,28000000.0
2007-09-17 23:36:00,2.3682,2.3682,2.3681,2.3681,4600000.0
2007-09-17 23:37:00,2.3682,2.36845,2.3682,2.36835,21600000.0
2007-09-17 23:38:00,2.36835,2.36835,2.36835,2.36835,3200000.0
2007-09-17 23:39:00,2.3684,2.36855,2.36815,2.36815,40800000.0
2007-09-17 23:40:00,2.3681,2.3681,2.368,2.368,13600000.0
2007-09-17 23:41:00,2.368,2.36855,2.368,2.3683,31200000.0
2007-09-17 23:42:00,2.36784,2.36784,2.36729,2.36763,115600000.0
2007-09-17 23:43:00,2.3676,2.36784,2.36753,2.36779,99900000.0
2007-09-17 23:44:00,2.36825,2.36825,2.36825,2.36825,1600000.0
2007-09-17 23:45:00,2.36825,2.36855,2.3682,2.3684,32000000.0
2007-09-17 23:46:00,2.3685,2.36875,2.3678,2.3681,107500000.0
2007-09-17 23:47:00,2.3682,2.3683,2.36805,2.36805,37900000.0
2007-09-17 23:48:00,2.3681,2.36825,2.36775,2.36795,37600000.0
2007-09-17 23:49:00,2.368,2.368,2.36785,2.36785,3200000.0
2007-09-17 23:50:00,2.36795,2.36795,2.3678,2.36795,10400000.0
2007-09-17 23:51:00,2.36795,2.36815,2.36775,2.36815,28800000.0
2007-09-17 23:52:00,2.3681,2.3681,2.36785,2.36785,14400000.0
2007-09-17 23:53:00,2.36785,2.36785,2.3677,2.3678,20800000.0
2007-09-17 23:54:00,2.36785,2.3679,2.36785,2.3679,3200000.0
2007-09-17 23:55:00,2.36785,2.36795,2.3678,2.3678,19200000.0
2007-09-17 23:56:00,2.3678,2.3681,2.3675,2.3679,29600000.0
2007-09-17 23:57:00,2.3679,2.36835,2.3679,2.36795,36800000.0
2007-09-17 23:58:00,2.36795,2.36795,2.3678,2.36795,13600000.0
2007-09-17 23:59:00,2.368,2.3682,2.368,2.3682,5600000.0
2007-09-18 00:00:00,2.36815,2.36825,2.36815,2.36815,19200000.0
2007-09-18 00:01:00,2.3681,2.3681,2.36795,2.36805,18400000.0
2007-09-18 00:02:00,2.368,2.36805,2.36795,2.36805,19200000.0
2007-09-18 00:03:00,2.36795,2.36805,2.36785,2.36795,13600000.0
2007-09-18 00:04:00,2.36752,2.36773,2.36729,2.36745,226400000.0
2007-09-18 00:05:00,2.36795,2.36795,2.3677,2.36775,32000000.0
2007-09-18 00:06:00,2.36775,2.36785,2.3677,2.36785,15200000.0
2007-09-18 00:07:00,2.36785,2.36785,2.36775,2.36775,9600000.0
2007-09-18 00:08:00,2.36775,2.36775,2.367,2.36715,34400000.0
2007-09-18 00:09:00,2.3671,2.3671,2.36705,2.36705,4800000.0
2007-09-18 00:10:00,2.3671,2.3672,2.3671,2.3671,14400000.0
2007-09-18 00:11:00,2.36705,2.3671,2.36705,2.3671,3200000.0
2007-09-18 00:12:00,2.36705,2.36705,2.36705,2.36705,1600000.0
2007-09-18 00:13:00,2.36653,2.36684,2.36653,2.36655,248000000.0
2007-09-18 00:14:00,2.3671,2.3671,2.3671,2.3671,1600000.0
2007-09-18 00:15:00,2.36715,2.36715,2.3671,2.3671,7200000.0
2007-09-18 00:16:00,2.36685,2.36688,2.36653,2.36667,408500000.0
2007-09-18 00:17:00,2.36715,2.36725,2.36715,2.36715,20800000.0
2007-09-18 00:18:00,2.36725,2.36725,2.36715,2.36715,45600000.0
2007-09-18 00:19:00,2.3673,2.3674,2.36725,2.3674,22000000.0
2007-09-18 00:20:00,2.3674,2.3674,2.3672,2.3674,62400000.0
2007-09-18 00:21:00,2.3674,2.3674,2.3673,2.3673,11700000.0
2007-09-18 00:22:00,2.3673,2.3674,2.3673,2.3674,11200000.0
2007-09-18 00:23:00,2.36735,2.36735,2.36735,2.36735,4000000.0
2007-09-18 00:24:00,2.36735,2.3674,2.36725,2.3674,45600000.0
2007-09-18 00:25:00,2.36745,2.36765,2.36745,2.3675,20000000.0
2007-09-18 00:26:00,2.3675,2.36785,2.3675,2.3676,16000000.0
2007-09-18 00:27:00,2.36765,2.36765,2.3673,2.3676,35900000.0
2007-09-18 00:28:00,2.36755,2.3676,2.3675,2.3675,16800000.0
2007-09-18 00:29:00,2.36755,2.36755,2.36755,2.36755,4800000.0
2007-09-18 00:30:00,2.3675,2.3675,2.3675,2.3675,1600000.0
2007-09-18 00:31:00,2.3674,2.3675,2.3674,2.3675,9600000.0
2007-09-18 00:32:00,2.36701,2.36719,2.3668,2.36705,449200000.0
2007-09-18 00:33:00,2.3674,2.3674,2.3673,2.3673,16800000.0
2007-09-18 00:34:00,2.36735,2.36775,2.36735,2.36775,19200000.0
2007-09-18 00:35:00,2.3677,2.3679,2.3677,2.36785,49600000.0
2007-09-18 00:36:00,2.36785,2.368,2.3677,2.368,30400000.0
2007-09-18 00:37:00,2.36805,2.36805,2.36805,2.36805,3200000.0
2007-09-18 00:38:00,2.36761,2.36791,2.3675,2.36769,252800000.0
2007-09-18 00:39:00,2.36805,2.36805,2.36795,2.36805,10400000.0
2007-09-18 00:40:00,2.368,2.3682,2.368,2.3682,15200000.0
2007-09-18 00:41:00,2.36815,2.3682,2.36805,2.36805,31200000.0
2007-09-18 00:42:00,2.3681,2.36845,2.36805,2.36805,34400000.0
2007-09-18 00:43:00,2.36751,2.36767,2.36745,2.36751,99200000.0
2007-09-18 00:44:00,2.3681,2.3681,2.3681,2.3681,3200000.0
2007-09-18 00:45:00,2.3681,2.3681,2.36795,2.36805,12000000.0
2007-09-18 00:46:00,2.36805,2.3681,2.36795,2.368,37600000.0
2007-09-18 00:47:00,2.3679,2.36795,2.36785,2.36795,26400000.0
2007-09-18 00:48:00,2.36795,2.36795,2.36785,2.36785,3200000.0
2007-09-18 00:49:00,2.3679,2.368,2.3679,2.368,4800000.0
2007-09-18 00:50:00,2.3679,2.36795,2.3678,2.3678,43200000.0
2007-09-18 00:51:00,2.3678,2.3678,2.3677,2.36775,22400000.0
2007-09-18 00:52:00,2.3677,2.36775,2.3677,2.3677,12800000.0
2007-09-18 00:53:00,2.36728,2.3673,2.36714,2.36715,78000000.0
2007-09-18 00:54:00,2.3677,2.36785,2.3675,2.3677,28000000.0
2007-09-18 00:55:00,2.36785,2.3679,2.36775,2.3679,11200000.0
2007-09-18 00:56:00,2.36785,2.36785,2.3675,2.36755,51200000.0
2007-09-18 00:57:00,2.3676,2.3678,2.36755,2.36775,36000000.0
2007-09-18 00:58:00,2.36775,2.36785,2.3675,2.3675,25600000.0
2007-09-18 00:59:00,2.36755,2.36755,2.36715,2.36715,64800000.0
2007-09-18 01:00:00,2.36725,2.36725,2.3671,2.3671,32800000.0
2007-09-18 01:01:00,2.3671,2.3671,2.3671,2.3671,1600000.0
2007-09-18 01:02:00,2.3671,2.3672,2.36705,2.36715,9600000.0
2007-09-18 01:03:00,2.3671,2.3671,2.3669,2.36695,20800000.0
2007-09-18 01:04:00,2.3669,2.3669,2.36675,2.36685,44100000.0
2007-09-18 01:05:00,2.3669,2.3669,2.36685,2.36685,3200000.0
2007-09-18 01:06:00,2.36695,2.36695,2.36695,2.36695,3200000.0
2007-09-18 01:07:00,2.367,2.36715,2.367,2.3671,12800000.0
2007-09-18 01:08:00,2.36677,2.36677,2.36655,2.36657,57500000.0
2007-09-18 01:09:00,2.36715,2.3673,2.36715,2.3673,16000000.0
2007-09-18 01:10:00,2.36725,2.36725,2.36715,2.36715,11200000.0
2007-09-18 01:11:00,2.36667,2.36707,2.3666,2.36699,216400000.0
2007-09-18 01:12:00,2.3671,2.3671,2.36705,2.3671,81600000.0
2007-09-18 01:13:00,2.3671,2.3671,2.3669,2.367,144000000.0
2007-09-18 01:14:00,2.367,2.3672,2.3669,2.36715,87700000.0
2007-09-18 01:15:00,2.3671,2.3672,2.367,2.36705,132800000.0
2007-09-18 01:16:00,2.367,2.367,2.367,2.367,12000000.0
2007-09-18 01:17:00,2.367,2.3673,2.3669,2.36725,206200000.0
2007-09-18 01:18:00,2.36725,2.3673,2.3672,2.3672,64600000.0
2007-09-18 01:19:00,2.3672,2.3673,2.3672,2.3672,41600000.0
2007-09-18 01:20:00,2.3672,2.3672,2.3671,2.3671,105600000.0
2007-09-18 01:21:00,2.3671,2.3672,2.3671,2.3672,58400000.0
2007-09-18 01:22:00,2.3672,2.3675,2.3672,2.3672,164800000.0
2007-09-18 01:23:00,2.3672,2.3675,2.3672,2.3675,100000000.0
2007-09-18 01:24:00,2.3675,2.3676,2.3671,2.3671,175200000.0
2007-09-18 01:25:00,2.3673,2.3676,2.3672,2.3675,268000000.0
2007-09-18 01:26:00,2.3675,2.3675,2.3673,2.3674,81600000.0
2007-09-18 01:27:00,2.3673,2.3673,2.3672,2.3672,43200000.0
2007-09-18 01:28:00,2.3672,2.3676,2.3672,2.3672,200700000.0
2007-09-18 01:29:00,2.36715,2.3673,2.3667,2.3669,197600000.0
2007-09-18 01:30:00,2.3669,2.3669,2.3659,2.3666,384300000.0
2007-09-18 01:31:00,2.3666,2.3668,2.3663,2.3665,276000000.0
2007-09-18 01:32:00,2.3665,2.3665,2.3663,2.3663,36800000.0
2007-09-18 01:33:00,2.36635,2.3666,2.3663,2.3666,68000000.0
2007-09-18 01:34:00,2.3666,2.3667,2.3662,2.3664,136500000.0
2007-09-18 01:35:00,2.3664,2.3664,2.366,2.3662,291200000.0
2007-09-18 01:36:00,2.36625,2.3665,2.36625,2.3663,85600000.0
2007-09-18 01:37:00,2.3663,2.3664,2.3661,2.3663,68000000.0
2007-09-18 01:38:00,2.3663,2.3664,2.366,2.3662,132000000.0
2007-09-18 01:39:00,2.3659,2.3663,2.3658,2.366,122400000.0
2007-09-18 01:40:00,2.3659,2.3659,2.3654,2.3656,188800000.0
2007-09-18 01:41:00,2.3656,2.3658,2.3654,2.3654,98400000.0
2007-09-18 01:42:00,2.36585,2.3662,2.3657,2.3662,66000000.0
2007-09-18 01:43:00,2.3662,2.3662,2.3661,2.36615,24800000.0
2007-09-18 01:44:00,2.36615,2.3662,2.3654,2.3662,122000000.0
2007-09-18 01:45:00,2.3662,2.3662,2.3657,2.3657,68800000.0
2007-09-18 01:46:00,2.366,2.366,2.3657,2.366,40800000.0
2007-09-18 01:47:00,2.366,2.3662,2.3657,2.3662,28000000.0
2007-09-18 01:48:00,2.3662,2.3662,2.3659,2.366,120800000.0
2007-09-18 01:49:00,2.366,2.366,2.3654,2.366,28800000.0
2007-09-18 01:50:00,2.366,2.366,2.3653,2.366,37100000.0
2007-09-18 01:51:00,2.36605,2.36615,2.3653,2.366,126700000.0
2007-09-18 01:52:00,2.3659,2.3661,2.3657,2.3661,96600000.0
2007-09-18 01:53:00,2.3661,2.3661,2.3655,2.36565,48000000.0
2007-09-18 01:54:00,2.3657,2.3658,2.3653,2.3657,232800000.0
2007-09-18 01:55:00,2.3657,2.3657,2.36565,2.3657,21400000.0
2007-09-18 01:56:00,2.3657,2.3657,2.36565,2.36565,8000000.0
2007-09-18 01:57:00,2.36565,2.3658,2.3653,2.3658,88000000.0
2007-09-18 01:58:00,2.3658,2.3658,2.3657,2.3658,36000000.0
2007-09-18 01:59:00,2.3658,2.36615,2.36575,2.36615,42000000.0
2007-09-18 02:00:00,2.36615,2.3665,2.3658,2.3658,256800000.0
2007-09-18 02:01:00,2.36585,2.3661,2.3658,2.3661,266300000.0
2007-09-18 02:02:00,2.3661,2.3661,2.3658,2.3658,78400000.0
2007-09-18 02:03:00,2.3658,2.3658,2.36575,2.36575,4800000.0
2007-09-18 02:04:00,2.36575,2.366,2.3656,2.36575,106900000.0
2007-09-18 02:05:00,2.36585,2.3659,2.3657,2.3659,95000000.0
2007-09-18 02:06:00,2.3659,2.3659,2.3657,2.3659,191200000.0
2007-09-18 02:07:00,2.3659,2.366,2.3656,2.3658,200000000.0
2007-09-18 02:08:00,2.3658,2.3658,2.3651,2.3652,242100000.0
2007-09-18 02:09:00,2.3652,2.3653,2.3646,2.3647,128100000.0
2007-09-18 02:10:00,2.365,2.365,2.3648,2.365,35900000.0
2007-09-18 02:11:00,2.365,2.3653,2.365,2.365,241200000.0
2007-09-18 02:12:00,2.365,2.3653,2.3647,2.36515,190000000.0
2007-09-18 02:13:00,2.36515,2.3653,2.365,2.3651,512800000.0
2007-09-18 02:14:00,2.3651,2.3651,2.3645,2.3646,223600000.0
2007-09-18 02:15:00,2.3647,2.3647,2.364,2.3645,133600000.0
2007-09-18 02:16:00,2.3645,2.3646,2.3637,2.3638,88100000.0
2007-09-18 02:17:00,2.3637,2.3641,2.3636,2.3639,474300000.0
2007-09-18 02:18:00,2.3639,2.364,2.3635,2.3637,135200000.0
2007-09-18 02:19:00,2.3637,2.3642,2.3635,2.3641,207800000.0
2007-09-18 02:20:00,2.3641,2.3643,2.364,2.3643,306900000.0
2007-09-18 02:21:00,2.3643,2.3643,2.3639,2.364,203600000.0
2007-09-18 02:22:00,2.3639,2.3642,2.36385,2.3641,118400000.0
2007-09-18 02:23:00,2.3641,2.3644,2.364,2.36405,146800000.0
2007-09-18 02:24:00,2.364,2.3641,2.3639,2.3641,86400000.0
2007-09-18 02:25:00,2.36405,2.3644,2.36405,2.3644,164800000.0
2007-09-18 02:26:00,2.3644,2.3645,2.3641,2.3642,202800000.0
2007-09-18 02:27:00,2.3642,2.3642,2.36415,2.36415,35200000.0
2007-09-18 02:28:00,2.36415,2.36415,2.3641,2.3641,28000000.0
2007-09-18 02:29:00,2.3641,2.3642,2.3639,2.3641,104400000.0
2007-09-18 02:30:00,2.3641,2.3642,2.364,2.3641,49600000.0
2007-09-18 02:31:00,2.364,2.3642,2.3639,2.3641,108000000.0
2007-09-18 02:32:00,2.3641,2.3643,2.36405,2.3642,168400000.0
2007-09-18 02:33:00,2.3642,2.3644,2.364,2.3641,156800000.0
2007-09-18 02:34:00,2.3641,2.3644,2.364,2.3642,267200000.0
2007-09-18 02:35:00,2.3642,2.3644,2.3638,2.364,201500000.0
2007-09-18 02:36:00,2.3641,2.3642,2.3637,2.3641,151700000.0
2007-09-18 02:37:00,2.3641,2.3643,2.3638,2.364,343300000.0
2007-09-18 02:38:00,2.3641,2.3641,2.3635,2.3637,517200000.0
2007-09-18 02:39:00,2.3637,2.3638,2.3634,2.3636,198400000.0
2007-09-18 02:40:00,2.3636,2.3636,2.3628,2.3633,180800000.0
2007-09-18 02:41:00,2.36325,2.3634,2.3631,2.3631,116800000.0
2007-09-18 02:42:00,2.3631,2.36325,2.36265,2.3628,284500000.0
2007-09-18 02:43:00,2.3629,2.3634,2.3628,2.363,215900000.0
2007-09-18 02:44:00,2.363,2.36305,2.3629,2.36295,67700000.0
2007-09-18 02:45:00,2.363,2.363,2.3625,2.3625,308000000.0
2007-09-18 02:46:00,2.3625,2.36265,2.36225,2.3625,305800000.0
2007-09-18 02:47:00,2.3626,2.36295,2.36255,2.3629,96800000.0
2007-09-18 02:48:00,2.3629,2.3629,2.3621,2.3625,213900000.0
2007-09-18 02:49:00,2.3625,2.3625,2.3621,2.3623,160800000.0
2007-09-18 02:50:00,2.3623,2.3624,2.3622,2.3622,208000000.0
2007-09-18 02:51:00,2.3622,2.3622,2.3621,2.36215,47600000.0
2007-09-18 02:52:00,2.36215,2.36225,2.36205,2.3622,72000000.0
2007-09-18 02:53:00,2.3622,2.3623,2.3619,2.362,162400000.0
2007-09-18 02:54:00,2.362,2.362,2.3615,2.3616,246100000.0
2007-09-18 02:55:00,2.3616,2.3624,2.3616,2.362,437800000.0
2007-09-18 02:56:00,2.362,2.3624,2.362,2.3623,319600000.0
2007-09-18 02:57:00,2.3623,2.3623,2.362,2.36205,280800000.0
2007-09-18 02:58:00,2.362,2.3623,2.3618,2.36225,269000000.0
2007-09-18 02:59:00,2.3622,2.36225,2.3619,2.3622,235900000.0
2007-09-18 03:00:00,2.3621,2.3623,2.362,2.3621,139300000.0
2007-09-18 03:01:00,2.362,2.3621,2.3619,2.3619,80800000.0
2007-09-18 03:02:00,2.3619,2.362,2.36155,2.36155,295400000.0
2007-09-18 03:03:00,2.3616,2.3621,2.3616,2.36195,225600000.0
2007-09-18 03:04:00,2.3619,2.3621,2.36135,2.3621,303200000.0
2007-09-18 03:05:00,2.362,2.3621,2.3618,2.3619,109600000.0
2007-09-18 03:06:00,2.3619,2.3619,2.3616,2.36165,74400000.0
2007-09-18 03:07:00,2.3617,2.3617,2.3615,2.3616,154000000.0
2007-09-18 03:08:00,2.3616,2.3616,2.3611,2.3616,130000002.0
2007-09-18 03:09:00,2.3616,2.362,2.3615,2.3615,386400000.0
2007-09-18 03:10:00,2.3615,2.3621,2.3615,2.3616,505600000.0
2007-09-18 03:11:00,2.3616,2.3619,2.3615,2.3618,279600000.0
2007-09-18 03:12:00,2.3618,2.3618,2.36155,2.3617,243600000.0
2007-09-18 03:13:00,2.3617,2.3618,2.36165,2.36165,100000000.0
2007-09-18 03:14:00,2.3618,2.3619,2.3617,2.3619,124400000.0
2007-09-18 03:15:00,2.3619,2.362,2.3616,2.3619,210099999.0
2007-09-18 03:16:00,2.3618,2.3619,2.3618,2.3618,96000000.0
2007-09-18 03:17:00,2.3618,2.3624,2.3616,2.3619,234000000.0
2007-09-18 03:18:00,2.3619,2.3623,2.3616,2.3616,341300000.0
2007-09-18 03:19:00,2.3619,2.3619,2.3613,2.3616,554500000.0
2007-09-18 03:20:00,2.3616,2.362,2.3612,2.3613,459300000.0
2007-09-18 03:21:00,2.36125,2.3613,2.361,2.3611,241700000.0
2007-09-18 03:22:00,2.3612,2.3613,2.361,2.361,338200000.0
2007-09-18 03:23:00,2.361,2.3612,2.361,2.3611,147600000.0
2007-09-18 03:24:00,2.3611,2.3612,2.36055,2.3606,221200000.0
2007-09-18 03:25:00,2.3607,2.3607,2.36,2.3601,488300000.0
2007-09-18 03:26:00,2.3601,2.3601,2.35965,2.3597,576600000.0
2007-09-18 03:27:00,2.3597,2.3599,2.3593,2.3595,472900000.0
2007-09-18 03:28:00,2.3596,2.3599,2.3596,2.3598,400300000.0
2007-09-18 03:29:00,2.3598,2.3602,2.3597,2.3599,547600000.0
2007-09-18 03:30:00,2.3599,2.3599,2.3593,2.3594,1082900000.0
2007-09-18 03:31:00,2.3594,2.35955,2.35915,2.3593,432600000.0
2007-09-18 03:32:00,2.3593,2.3593,2.3589,2.3591,283300000.0
2007-09-18 03:33:00,2.3589,2.3595,2.3589,2.3593,590100000.0
2007-09-18 03:34:00,2.3593,2.3598,2.3592,2.3592,569400000.0
2007-09-18 03:35:00,2.3593,2.3595,2.3591,2.3595,320400000.0
2007-09-18 03:36:00,2.35945,2.3602,2.3594,2.3599,298000000.0
2007-09-18 03:37:00,2.3598,2.3601,2.35955,2.36,667700000.0
2007-09-18 03:38:00,2.36,2.3606,2.3599,2.3602,574100000.0
2007-09-18 03:39:00,2.3602,2.3608,2.3601,2.3604,280500000.0
2007-09-18 03:40:00,2.36075,2.3609,2.3606,2.3608,233600000.0
2007-09-18 03:41:00,2.36075,2.3612,2.3606,2.3609,276400000.0
2007-09-18 03:42:00,2.361,2.36135,2.3609,2.3612,164200000.0
2007-09-18 03:43:00,2.36125,2.3619,2.36125,2.3618,402900000.0
2007-09-18 03:44:00,2.3618,2.3622,2.3618,2.3622,161200000.0
2007-09-18 03:45:00,2.3622,2.3632,2.3621,2.363,258000000.0
2007-09-18 03:46:00,2.3628,2.3628,2.3623,2.3626,253600000.0
2007-09-18 03:47:00,2.36255,2.36255,2.3618,2.3623,126800000.0
2007-09-18 03:48:00,2.3623,2.3625,2.3621,2.3624,164600000.0
2007-09-18 03:49:00,2.3623,2.3623,2.36215,2.3622,29900000.0
2007-09-18 03:50:00,2.3622,2.3626,2.362,2.3624,134400000.0
2007-09-18 03:51:00,2.3624,2.3629,2.3623,2.3626,170800000.0
2007-09-18 03:52:00,2.3625,2.3626,2.3623,2.3626,118500000.0
2007-09-18 03:53:00,2.3628,2.363,2.3625,2.3629,106400000.0
2007-09-18 03:54:00,2.3629,2.3629,2.3628,2.3628,60000000.0
2007-09-18 03:55:00,2.3629,2.3629,2.3621,2.3621,226800000.0
2007-09-18 03:56:00,2.3621,2.3621,2.3618,2.3618,90000000.0
2007-09-18 03:57:00,2.3619,2.3621,2.3619,2.3621,222400000.0
2007-09-18 03:58:00,2.3621,2.3621,2.3614,2.3616,208000000.0
2007-09-18 03:59:00,2.3617,2.3617,2.3614,2.36145,85600000.0
2007-09-18 04:00:00,2.3614,2.3619,2.3612,2.3617,329199999.0
2007-09-18 04:01:00,2.3617,2.3624,2.3614,2.3624,306800000.0
2007-09-18 04:02:00,2.3624,2.3626,2.3623,2.3625,61600000.0
2007-09-18 04:03:00,2.36255,2.3626,2.3625,2.3625,41600000.0
2007-09-18 04:04:00,2.3625,2.3626,2.3625,2.3626,97200000.0
2007-09-18 04:05:00,2.3626,2.3628,2.3625,2.3625,116800000.0
2007-09-18 04:06:00,2.3625,2.3625,2.3624,2.3624,68800000.0
2007-09-18 04:07:00,2.36235,2.3624,2.3623,2.3624,83200000.0
2007-09-18 04:08:00,2.3623,2.3624,2.3623,2.3623,78400000.0
2007-09-18 04:09:00,2.3623,2.3631,2.3623,2.3631,208000000.0
2007-09-18 04:10:00,2.3631,2.3634,2.363,2.36315,130100000.0
2007-09-18 04:11:00,2.36315,2.3636,2.36315,2.3634,133600000.0
2007-09-18 04:12:00,2.36335,2.3635,2.3631,2.3631,137600000.0
2007-09-18 04:13:00,2.3631,2.3633,2.3629,2.36315,136800000.0
2007-09-18 04:14:00,2.36315,2.3634,2.3629,2.3634,134400000.0
2007-09-18 04:15:00,2.3634,2.3634,2.3631,2.3631,96000000.0
2007-09-18 04:16:00,2.3632,2.3635,2.3631,2.3634,102800000.0
2007-09-18 04:17:00,2.3634,2.3634,2.3631,2.3631,116400000.0
2007-09-18 04:18:00,2.3631,2.3636,2.3631,2.3634,229200000.0
2007-09-18 04:19:00,2.3634,2.3634,2.3633,2.3633,6400000.0
2007-09-18 04:20:00,2.3633,2.3634,2.3632,2.3632,82400000.0
2007-09-18 04:21:00,2.3632,2.3637,2.3632,2.3636,297600000.0
2007-09-18 04:22:00,2.36355,2.3638,2.3635,2.3638,53600000.0
2007-09-18 04:23:00,2.3638,2.3642,2.3638,2.364,102600000.0
2007-09-18 04:24:00,2.364,2.364,2.3639,2.364,27200000.0
2007-09-18 04:25:00,2.364,2.36415,2.3639,2.3641,104800000.0
2007-09-18 04:26:00,2.3641,2.3641,2.364,2.364,92800000.0
2007-09-18 04:27:00,2.364,2.36405,2.3637,2.3637,100800000.0
2007-09-18 04:28:00,2.3637,2.3639,2.3632,2.3635,137000000.0
2007-09-18 04:29:00,2.3635,2.3636,2.3635,2.3636,42000000.0
2007-09-18 04:30:00,2.3636,2.36365,2.36355,2.36365,28000000.0
2007-09-18 04:31:00,2.3636,2.3636,2.3636,2.3636,7200000.0
2007-09-18 04:32:00,2.3636,2.3637,2.3634,2.3634,80800000.0
2007-09-18 04:33:00,2.3634,2.36375,2.3634,2.3637,18400000.0
2007-09-18 04:34:00,2.3637,2.36375,2.3634,2.3635,63600000.0
2007-09-18 04:35:00,2.3636,2.3636,2.3636,2.3636,3200000.0
2007-09-18 04:36:00,2.3636,2.3639,2.3635,2.3639,116000000.0
2007-09-18 04:37:00,2.3639,2.3639,2.3633,2.3637,271900000.0
2007-09-18 04:38:00,2.3637,2.3638,2.3631,2.3637,94300000.0
2007-09-18 04:39:00,2.3637,2.36375,2.3637,2.36375,5600000.0
2007-09-18 04:40:00,2.36375,2.3639,2.3637,2.3637,121600000.0
2007-09-18 04:41:00,2.3637,2.3638,2.3635,2.36355,118400000.0
2007-09-18 04:42:00,2.36355,2.3637,2.3634,2.3634,154300000.0
2007-09-18 04:43:00,2.3637,2.3637,2.3634,2.3635,86400000.0
2007-09-18 04:44:00,2.3635,2.3637,2.3634,2.3636,115200000.0
2007-09-18 04:45:00,2.3637,2.3637,2.3632,2.3634,292200000.0
2007-09-18 04:46:00,2.3633,2.3634,2.3632,2.3633,133000000.0
2007-09-18 04:47:00,2.3633,2.3635,2.3633,2.36345,29600000.0
2007-09-18 04:48:00,2.3635,2.3636,2.3632,2.36325,103600000.0
2007-09-18 04:49:00,2.3633,2.3633,2.363,2.363,234200001.0
2007-09-18 04:50:00,2.3631,2.3633,2.363,2.3633,184900000.0
2007-09-18 04:51:00,2.36325,2.3633,2.3628,2.36305,296100000.0
2007-09-18 04:52:00,2.3631,2.3631,2.3627,2.3629,121600000.0
2007-09-18 04:53:00,2.3628,2.3632,2.3627,2.3631,59700000.0
2007-09-18 04:54:00,2.3631,2.3631,2.3629,2.3631,84800000.0
2007-09-18 04:55:00,2.36225,2.36257,2.36225,2.36257,21600000.0
2007-09-18 04:56:00,2.3631,2.3631,2.3629,2.3631,44800000.0
2007-09-18 04:57:00,2.3631,2.3631,2.3627,2.3631,180100000.0
2007-09-18 04:58:00,2.363,2.3631,2.3629,2.363,83300000.0
2007-09-18 04:59:00,2.363,2.3631,2.3629,2.3629,84000000.0
2007-09-18 05:00:00,2.36295,2.3631,2.36265,2.36285,119200000.0
2007-09-18 05:01:00,2.36285,2.3629,2.3625,2.3626,157100000.0
2007-09-18 05:02:00,2.36265,2.3627,2.3621,2.3621,254000000.0
2007-09-18 05:03:00,2.3621,2.3622,2.3616,2.3622,94200000.0
2007-09-18 05:04:00,2.3623,2.3624,2.362,2.3621,165200000.0
2007-09-18 05:05:00,2.3621,2.3622,2.362,2.3621,50000000.0
2007-09-18 05:06:00,2.3621,2.3622,2.36185,2.362,161600000.0
2007-09-18 05:07:00,2.362,2.3623,2.3619,2.3621,347800001.0
2007-09-18 05:08:00,2.3621,2.3621,2.3621,2.3621,24000000.0
2007-09-18 05:09:00,2.3621,2.3623,2.3621,2.3622,73600000.0
2007-09-18 05:10:00,2.3622,2.3622,2.362,2.362,91200000.0
2007-09-18 05:11:00,2.362,2.3622,2.3619,2.3622,122400000.0
2007-09-18 05:12:00,2.36215,2.3623,2.3619,2.3622,278800000.0
2007-09-18 05:13:00,2.3624,2.3626,2.3619,2.3619,390500000.0
2007-09-18 05:14:00,2.3619,2.3622,2.3619,2.3622,112800000.0
2007-09-18 05:15:00,2.36215,2.3622,2.36175,2.3618,123600000.0
2007-09-18 05:16:00,2.3618,2.3621,2.3618,2.3619,247200000.0
2007-09-18 05:17:00,2.36185,2.3622,2.3616,2.362,384300000.0
2007-09-18 05:18:00,2.362,2.3621,2.3618,2.3619,183200000.0
2007-09-18 05:19:00,2.3618,2.3621,2.3617,2.362,114400000.0
2007-09-18 05:20:00,2.362,2.3621,2.3615,2.362,201900000.0
2007-09-18 05:21:00,2.362,2.3621,2.3616,2.362,61500000.0
2007-09-18 05:22:00,2.36205,2.3622,2.362,2.3621,95200000.0
2007-09-18 05:23:00,2.3621,2.3622,2.3619,2.3621,102400000.0
2007-09-18 05:24:00,2.3622,2.3622,2.3614,2.3619,312400000.0
2007-09-18 05:25:00,2.3619,2.3621,2.3616,2.36165,184000000.0
2007-09-18 05:26:00,2.36165,2.36165,2.3612,2.3612,163600000.0
2007-09-18 05:27:00,2.3615,2.3615,2.3612,2.3612,46400000.0
2007-09-18 05:28:00,2.3612,2.3612,2.3608,2.3609,110400000.0
2007-09-18 05:29:00,2.3611,2.3611,2.3609,2.36095,90400000.0
2007-09-18 05:30:00,2.36095,2.3612,2.3609,2.3612,82600000.0
2007-09-18 05:31:00,2.3613,2.3613,2.3609,2.3609,95200000.0
2007-09-18 05:32:00,2.3609,2.3609,2.3609,2.3609,16000000.0
2007-09-18 05:33:00,2.36085,2.3611,2.36085,2.3611,35200000.0
2007-09-18 05:34:00,2.3612,2.3612,2.3609,2.3611,83200000.0
2007-09-18 05:35:00,2.3612,2.3613,2.3609,2.3611,92800000.0
2007-09-18 05:36:00,2.3611,2.3611,2.3609,2.3609,20800000.0
2007-09-18 05:37:00,2.3609,2.3609,2.3604,2.3607,189200000.0
2007-09-18 05:38:00,2.3607,2.3607,2.3603,2.36035,168800000.0
2007-09-18 05:39:00,2.36035,2.36035,2.3603,2.3603,6400000.0
2007-09-18 05:40:00,2.3603,2.3605,2.3596,2.3599,284000000.0
2007-09-18 05:41:00,2.3599,2.35995,2.3598,2.3598,183600000.0
2007-09-18 05:42:00,2.3599,2.36,2.3598,2.36,84800000.0
2007-09-18 05:43:00,2.36,2.36,2.3594,2.3597,274800000.0
2007-09-18 05:44:00,2.3597,2.3599,2.3596,2.3596,164400000.0
2007-09-18 05:45:00,2.3596,2.36,2.3594,2.35985,435200000.0
2007-09-18 05:46:00,2.35985,2.3601,2.3597,2.3597,314000000.0
2007-09-18 05:47:00,2.35975,2.3602,2.3597,2.3602,413300001.0
2007-09-18 05:48:00,2.3602,2.3603,2.35985,2.35995,374000000.0
2007-09-18 05:49:00,2.35995,2.35995,2.35945,2.3596,272700000.0
2007-09-18 05:50:00,2.35955,2.3599,2.3595,2.3598,168700000.0
2007-09-18 05:51:00,2.3599,2.36,2.3597,2.3599,223600000.0
2007-09-18 05:52:00,2.3599,2.3602,2.3598,2.3602,190000000.0
2007-09-18 05:53:00,2.3602,2.3604,2.3599,2.36025,593000000.0
2007-09-18 05:54:00,2.3603,2.3605,2.3602,2.3602,90000000.0
2007-09-18 05:55:00,2.3602,2.3602,2.3598,2.3598,176800000.0
2007-09-18 05:56:00,2.3598,2.3601,2.3598,2.3598,259600001.0
2007-09-18 05:57:00,2.3598,2.3603,2.3598,2.3603,238400000.0
2007-09-18 05:58:00,2.3602,2.3605,2.3601,2.36035,190500001.0
2007-09-18 05:59:00,2.3604,2.36095,2.3601,2.36095,125900000.0
2007-09-18 06:00:00,2.361,2.3612,2.3605,2.3605,212000000.0
2007-09-18 06:01:00,2.3609,2.361,2.3609,2.361,40800000.0
2007-09-18 06:02:00,2.361,2.3611,2.36095,2.3611,23300000.0
2007-09-18 06:03:00,2.3611,2.3612,2.3607,2.3608,115200000.0
2007-09-18 06:04:00,2.3608,2.3608,2.3605,2.3605,124800000.0
2007-09-18 06:05:00,2.3605,2.3607,2.3602,2.36055,158800000.0
2007-09-18 06:06:00,2.3605,2.3608,2.3605,2.3605,102700000.0
2007-09-18 06:07:00,2.3607,2.3609,2.3605,2.3606,213200000.0
2007-09-18 06:08:00,2.36055,2.3606,2.36055,2.3606,15200000.0
2007-09-18 06:09:00,2.3606,2.3606,2.3606,2.3606,35200000.0
2007-09-18 06:10:00,2.3606,2.3607,2.3606,2.3607,16800000.0
2007-09-18 06:11:00,2.3606,2.3608,2.3602,2.3604,180000000.0
2007-09-18 06:12:00,2.3604,2.3614,2.3604,2.361,230000000.0
2007-09-18 06:13:00,2.361,2.3611,2.361,2.361,15200000.0
2007-09-18 06:14:00,2.36095,2.3611,2.3607,2.361,68000000.0
2007-09-18 06:15:00,2.361,2.361,2.3604,2.3604,125800000.0
2007-09-18 06:16:00,2.3605,2.3606,2.3604,2.3605,79800000.0
2007-09-18 06:17:00,2.3605,2.3607,2.3604,2.36065,109200000.0
2007-09-18 06:18:00,2.36065,2.36075,2.3606,2.36065,32000000.0
2007-09-18 06:19:00,2.3606,2.36065,2.3605,2.36065,70400000.0
2007-09-18 06:20:00,2.3607,2.3608,2.3606,2.3607,146400000.0
2007-09-18 06:21:00,2.3608,2.3609,2.3608,2.3609,114400000.0
2007-09-18 06:22:00,2.3609,2.3609,2.3607,2.36085,79200000.0
2007-09-18 06:23:00,2.36085,2.36085,2.3603,2.3605,68100000.0
2007-09-18 06:24:00,2.3606,2.3612,2.3604,2.3611,209600000.0
2007-09-18 06:25:00,2.3611,2.3613,2.3608,2.36125,180600000.0
2007-09-18 06:26:00,2.36065,2.3613,2.36065,2.3613,286200000.0
2007-09-18 06:27:00,2.3613,2.3613,2.3609,2.3611,196700000.0
2007-09-18 06:28:00,2.3611,2.3611,2.3611,2.3611,14400000.0
2007-09-18 06:29:00,2.3611,2.36135,2.361,2.36135,128500000.0
2007-09-18 06:30:00,2.36135,2.36135,2.3613,2.3613,12000000.0
2007-09-18 06:31:00,2.3613,2.3614,2.36125,2.36125,67200000.0
2007-09-18 06:32:00,2.36125,2.36125,2.36085,2.3609,40800000.0
2007-09-18 06:33:00,2.361,2.3611,2.3607,2.3608,165200000.0
2007-09-18 06:34:00,2.3608,2.3609,2.3606,2.3607,220800000.0
2007-09-18 06:35:00,2.36065,2.3607,2.3605,2.3607,29300000.0
2007-09-18 06:36:00,2.3607,2.3608,2.3605,2.3607,167700000.0
2007-09-18 06:37:00,2.36075,2.3609,2.3602,2.36055,142000000.0
2007-09-18 06:38:00,2.35973,2.36034,2.35973,2.35995,475500000.0
2007-09-18 06:39:00,2.3606,2.3611,2.3605,2.36105,123200000.0
2007-09-18 06:40:00,2.361,2.362,2.361,2.36185,265600000.0
2007-09-18 06:41:00,2.3618,2.3623,2.3617,2.3619,295199999.0
2007-09-18 06:42:00,2.362,2.3621,2.3618,2.3619,124400000.0
2007-09-18 06:43:00,2.36195,2.362,2.36175,2.36175,116000000.0
2007-09-18 06:44:00,2.3618,2.3618,2.3616,2.3617,53600000.0
2007-09-18 06:45:00,2.3617,2.3619,2.3617,2.3619,14400000.0
2007-09-18 06:46:00,2.3619,2.3623,2.3619,2.3623,64800000.0
2007-09-18 06:47:00,2.3624,2.3624,2.362,2.3621,130000000.0
2007-09-18 06:48:00,2.3621,2.3623,2.3621,2.3623,48000000.0
2007-09-18 06:49:00,2.3623,2.3623,2.3621,2.36225,119600000.0
2007-09-18 06:50:00,2.3622,2.3622,2.36215,2.3622,39200000.0
2007-09-18 06:51:00,2.36215,2.3622,2.3621,2.3622,96800000.0
2007-09-18 06:52:00,2.3622,2.3623,2.3621,2.3622,81200000.0
2007-09-18 06:53:00,2.3622,2.3623,2.3622,2.3622,47200000.0
2007-09-18 06:54:00,2.3622,2.3623,2.3622,2.3622,56800000.0
2007-09-18 06:55:00,2.3622,2.3623,2.3622,2.3622,37600000.0
2007-09-18 06:56:00,2.3622,2.3624,2.3622,2.3624,142400000.0
2007-09-18 06:57:00,2.3624,2.3624,2.3621,2.3622,143200000.0
2007-09-18 06:58:00,2.3622,2.3623,2.3622,2.3623,28000000.0
2007-09-18 06:59:00,2.3622,2.3625,2.3622,2.3623,107200000.0
2007-09-18 07:00:00,2.3623,2.3625,2.3623,2.3624,76800000.0
2007-09-18 07:01:00,2.3624,2.3624,2.3624,2.3624,88000000.0
2007-09-18 07:02:00,2.3624,2.3625,2.3624,2.3624,68800000.0
2007-09-18 07:03:00,2.3624,2.3626,2.3624,2.3625,74400000.0
2007-09-18 07:04:00,2.3625,2.3626,2.3624,2.3624,100800000.0
2007-09-18 07:05:00,2.3625,2.3625,2.3622,2.3622,154800000.0
2007-09-18 07:06:00,2.36225,2.3624,2.3621,2.3621,73600000.0
2007-09-18 07:07:00,2.36215,2.3622,2.3621,2.3621,24000000.0
2007-09-18 07:08:00,2.3621,2.3623,2.3621,2.3621,55200000.0
2007-09-18 07:09:00,2.3622,2.3624,2.3621,2.3624,163200000.0
2007-09-18 07:10:00,2.36235,2.3624,2.3623,2.3623,160600000.0
2007-09-18 07:11:00,2.3623,2.3625,2.3622,2.3625,111800000.0
2007-09-18 07:12:00,2.3624,2.3625,2.3621,2.3624,89900000.0
2007-09-18 07:13:00,2.3625,2.3626,2.36245,2.3626,48800000.0
2007-09-18 07:14:00,2.3626,2.3626,2.3625,2.3625,53600000.0
2007-09-18 07:15:00,2.3625,2.3626,2.3624,2.3625,122500000.0
2007-09-18 07:16:00,2.3625,2.3626,2.36225,2.36225,197300000.0
2007-09-18 07:17:00,2.36225,2.3625,2.36225,2.3624,24700000.0
2007-09-18 07:18:00,2.3624,2.3625,2.3623,2.3624,44800000.0
2007-09-18 07:19:00,2.3624,2.3625,2.362,2.362,178000000.0
2007-09-18 07:20:00,2.362,2.3624,2.3618,2.3623,180400000.0
2007-09-18 07:21:00,2.3623,2.36235,2.3621,2.36235,236500000.0
2007-09-18 07:22:00,2.36225,2.3624,2.3618,2.362,261400000.0
2007-09-18 07:23:00,2.362,2.36215,2.3618,2.3621,240600000.0
2007-09-18 07:24:00,2.3621,2.3624,2.3621,2.3621,192900000.0
2007-09-18 07:25:00,2.3621,2.3623,2.362,2.3622,128800000.0
2007-09-18 07:26:00,2.3622,2.3622,2.3618,2.3621,93600000.0
2007-09-18 07:27:00,2.36205,2.3622,2.3619,2.3622,144800000.0
2007-09-18 07:28:00,2.3622,2.3623,2.362,2.36215,132800000.0
2007-09-18 07:29:00,2.36225,2.36225,2.3622,2.3622,8800000.0
2007-09-18 07:30:00,2.3622,2.3624,2.36215,2.3624,15200000.0
2007-09-18 07:31:00,2.3624,2.3624,2.3621,2.3623,130600000.0
2007-09-18 07:32:00,2.36225,2.3623,2.3622,2.3623,17800000.0
2007-09-18 07:33:00,2.3623,2.3625,2.3623,2.3623,73600000.0
2007-09-18 07:34:00,2.3624,2.3625,2.362,2.362,306000000.0
2007-09-18 07:35:00,2.3622,2.3624,2.3619,2.3623,145600000.0
2007-09-18 07:36:00,2.3623,2.3624,2.3623,2.3624,60800000.0
2007-09-18 07:37:00,2.3624,2.3624,2.3624,2.3624,38400000.0
2007-09-18 07:38:00,2.3624,2.3624,2.3624,2.3624,800000.0
2007-09-18 07:39:00,2.36255,2.3626,2.3621,2.3622,126700000.0
2007-09-18 07:40:00,2.3623,2.3624,2.3623,2.3624,25600000.0
2007-09-18 07:41:00,2.3625,2.3627,2.3623,2.36265,75200000.0
2007-09-18 07:42:00,2.3627,2.363,2.36265,2.3629,93600000.0
2007-09-18 07:43:00,2.3629,2.3629,2.36265,2.3627,144500000.0
2007-09-18 07:44:00,2.3627,2.3628,2.3626,2.3628,64800000.0
2007-09-18 07:45:00,2.3628,2.363,2.3627,2.3629,89600000.0
2007-09-18 07:46:00,2.3629,2.3629,2.3625,2.3628,190400000.0
2007-09-18 07:47:00,2.3628,2.363,2.3626,2.3628,286800000.0
2007-09-18 07:48:00,2.3628,2.3629,2.3626,2.3626,48000000.0
2007-09-18 07:49:00,2.3627,2.363,2.3627,2.36275,206300000.0
2007-09-18 07:50:00,2.3629,2.363,2.3627,2.3629,189600000.0
2007-09-18 07:51:00,2.3629,2.363,2.3609,2.3611,445600000.0
2007-09-18 07:52:00,2.3611,2.3614,2.3608,2.36095,555900000.0
2007-09-18 07:53:00,2.361,2.3612,2.3608,2.3611,237700000.0
2007-09-18 07:54:00,2.3611,2.3614,2.3605,2.36115,526400000.0
2007-09-18 07:55:00,2.3612,2.3616,2.3592,2.3612,775100008.0
2007-09-18 07:56:00,2.3612,2.3612,2.3608,2.3612,424800003.0
2007-09-18 07:57:00,2.3612,2.3619,2.3612,2.3615,693200001.0
2007-09-18 07:58:00,2.3616,2.362,2.3613,2.3617,467100000.0
2007-09-18 07:59:00,2.3619,2.3621,2.3615,2.36165,708100007.0
2007-09-18 08:00:00,2.36165,2.3621,2.3616,2.3621,561100000.0
2007-09-18 08:01:00,2.3621,2.3628,2.362,2.3626,407700000.0
2007-09-18 08:02:00,2.3626,2.3626,2.3623,2.3624,292400000.0
2007-09-18 08:03:00,2.3624,2.3624,2.3618,2.36205,276700000.0
2007-09-18 08:04:00,2.36205,2.3621,2.3615,2.3615,346300000.0
2007-09-18 08:05:00,2.3615,2.3623,2.3613,2.3621,483600000.0
2007-09-18 08:06:00,2.36195,2.3632,2.3619,2.3632,160400000.0
2007-09-18 08:07:00,2.3632,2.3638,2.3629,2.3637,369600000.0
2007-09-18 08:08:00,2.3637,2.3639,2.3629,2.3639,599600000.0
2007-09-18 08:09:00,2.3639,2.3646,2.3638,2.3641,438600001.0
2007-09-18 08:10:00,2.3645,2.3655,2.3642,2.365,704400000.0
2007-09-18 08:11:00,2.3649,2.3654,2.3644,2.365,721900000.0
2007-09-18 08:12:00,2.365,2.3657,2.3649,2.3652,631100001.0
2007-09-18 08:13:00,2.3652,2.36575,2.365,2.3655,721000001.0
2007-09-18 08:14:00,2.3655,2.366,2.365,2.3659,761700001.0
2007-09-18 08:15:00,2.36595,2.36595,2.3654,2.3654,671000000.0
2007-09-18 08:16:00,2.3654,2.36575,2.3651,2.3656,882600004.0
2007-09-18 08:17:00,2.3656,2.3657,2.3652,2.3655,785600000.0
2007-09-18 08:18:00,2.36545,2.36545,2.3649,2.3653,337599999.0
2007-09-18 08:19:00,2.3653,2.3656,2.36515,2.3655,228400000.0
2007-09-18 08:20:00,2.3655,2.36635,2.3654,2.3657,1107400000.0
2007-09-18 08:21:00,2.3656,2.3659,2.365,2.3654,1316999999.0
2007-09-18 08:22:00,2.3654,2.36565,2.3651,2.3653,778300000.0
2007-09-18 08:23:00,2.3652,2.3654,2.36495,2.3651,856700001.0
2007-09-18 08:24:00,2.3651,2.3656,2.3643,2.3643,1229800000.0
2007-09-18 08:25:00,2.3643,2.3644,2.3638,2.3641,860800000.0
2007-09-18 08:26:00,2.3641,2.3642,2.3629,2.363,1190100002.0
2007-09-18 08:27:00,2.363,2.3637,2.3629,2.3637,693700000.0
2007-09-18 08:28:00,2.3637,2.3637,2.3632,2.3632,559200000.0
2007-09-18 08:29:00,2.3632,2.36355,2.36315,2.36355,206400000.0
2007-09-18 08:30:00,2.36355,2.36355,2.3628,2.3631,1136499998.0
2007-09-18 08:31:00,2.3631,2.3634,2.36285,2.3634,941699995.0
2007-09-18 08:32:00,2.3634,2.3639,2.3629,2.3635,426000001.0
2007-09-18 08:33:00,2.3635,2.36375,2.3631,2.3636,566300000.0
2007-09-18 08:34:00,2.3636,2.3638,2.3632,2.3634,957999991.0
2007-09-18 08:35:00,2.3634,2.3635,2.3629,2.3631,1369599998.0
2007-09-18 08:36:00,2.3631,2.36335,2.3625,2.3631,1208999999.0
2007-09-18 08:37:00,2.3631,2.3636,2.3625,2.3636,1613499997.0
2007-09-18 08:38:00,2.3636,2.3645,2.3634,2.3645,1094699996.0
2007-09-18 08:39:00,2.3644,2.3654,2.3631,2.3652,824399996.0
2007-09-18 08:40:00,2.365,2.3659,2.365,2.3657,1016799994.0
2007-09-18 08:41:00,2.3658,2.3659,2.36545,2.36565,1016799994.0
2007-09-18 08:42:00,2.36565,2.3657,2.364,2.365,1104699995.0
2007-09-18 08:43:00,2.365,2.3656,2.3649,2.3656,1867099982.0
2007-09-18 08:44:00,2.3656,2.36585,2.3651,2.3656,784300000.0
2007-09-18 08:45:00,2.3656,2.36565,2.3651,2.3652,575499999.0
2007-09-18 08:46:00,2.3652,2.36535,2.3648,2.3652,888100000.0
2007-09-18 08:47:00,2.3652,2.3655,2.3651,2.3654,1129799995.0
2007-09-18 08:48:00,2.3654,2.36545,2.365,2.3653,1056700001.0
2007-09-18 08:49:00,2.3653,2.3655,2.3648,2.3649,739199999.0
2007-09-18 08:50:00,2.3649,2.3654,2.3648,2.36515,602700000.0
2007-09-18 08:51:00,2.36515,2.3659,2.36485,2.36565,1432400000.0
2007-09-18 08:52:00,2.36565,2.3661,2.3654,2.366,1649599998.0
2007-09-18 08:53:00,2.366,2.3667,2.3657,2.3667,1703099995.0
2007-09-18 08:54:00,2.3666,2.3668,2.3663,2.3666,1362499997.0
2007-09-18 08:55:00,2.3666,2.3666,2.3661,2.3662,794599998.0
2007-09-18 08:56:00,2.3662,2.3663,2.36575,2.366,714500000.0
2007-09-18 08:57:00,2.366,2.3661,2.3651,2.3652,1482099998.0
2007-09-18 08:58:00,2.3653,2.3654,2.364,2.3653,1062699991.0
2007-09-18 08:59:00,2.3653,2.3661,2.3651,2.3659,827899999.0
2007-09-18 09:00:00,2.3659,2.3662,2.3657,2.3661,742900001.0
2007-09-18 09:01:00,2.3661,2.3662,2.3658,2.3659,367600000.0
2007-09-18 09:02:00,2.3659,2.3666,2.36585,2.3664,935699999.0
2007-09-18 09:03:00,2.3663,2.3666,2.3661,2.3665,543000005.0
2007-09-18 09:04:00,2.3665,2.3669,2.3663,2.3666,605199999.0
2007-09-18 09:05:00,2.3666,2.3667,2.36595,2.3664,691999996.0
2007-09-18 09:06:00,2.3664,2.3665,2.3663,2.3665,429999998.0
2007-09-18 09:07:00,2.3664,2.3664,2.3661,2.3661,642000000.0
2007-09-18 09:08:00,2.3661,2.3662,2.3654,2.366,921199999.0
2007-09-18 09:09:00,2.366,2.3662,2.3659,2.366,1357299997.0
2007-09-18 09:10:00,2.366,2.3668,2.3657,2.3667,1265799998.0
2007-09-18 09:11:00,2.3667,2.3674,2.3667,2.3673,1606199999.0
2007-09-18 09:12:00,2.3673,2.3679,2.36585,2.3671,1718199994.0
2007-09-18 09:13:00,2.3671,2.3676,2.3669,2.3674,1203100001.0
2007-09-18 09:14:00,2.3675,2.3675,2.3671,2.3673,990800000.0
2007-09-18 09:15:00,2.3672,2.3674,2.367,2.3672,948000000.0
2007-09-18 09:16:00,2.3672,2.3674,2.3669,2.3673,1106999996.0
2007-09-18 09:17:00,2.3673,2.36745,2.3672,2.3673,217700000.0
2007-09-18 09:18:00,2.3673,2.3675,2.367,2.3671,831899999.0
2007-09-18 09:19:00,2.36715,2.36745,2.367,2.3674,453600001.0
2007-09-18 09:20:00,2.3674,2.3676,2.3672,2.3672,287200000.0
2007-09-18 09:21:00,2.3672,2.3673,2.3669,2.3669,566399999.0
2007-09-18 09:22:00,2.3669,2.367,2.3655,2.3656,850800000.0
2007-09-18 09:23:00,2.3656,2.3659,2.3653,2.3658,1023799998.0
2007-09-18 09:24:00,2.3659,2.36595,2.3655,2.3656,425899997.0
2007-09-18 09:25:00,2.3655,2.3657,2.3655,2.3655,249999998.0
2007-09-18 09:26:00,2.3655,2.3659,2.3654,2.36585,637899999.0
2007-09-18 09:27:00,2.3658,2.36585,2.3654,2.3656,661300000.0
2007-09-18 09:28:00,2.3656,2.366,2.3652,2.3659,1280100001.0
2007-09-18 09:29:00,2.3659,2.366,2.3651,2.3655,2035000013.0
2007-09-18 09:30:00,2.3655,2.3657,2.3642,2.3651,1647100012.0
2007-09-18 09:31:00,2.365,2.3651,2.3641,2.36425,1091700000.0
2007-09-18 09:32:00,2.36425,2.3649,2.3641,2.36485,1299800000.0
2007-09-18 09:33:00,2.36485,2.3656,2.36475,2.3656,1272100001.0
2007-09-18 09:34:00,2.3656,2.3656,2.3641,2.3651,1117100007.0
2007-09-18 09:35:00,2.3651,2.3658,2.3651,2.3656,1110099998.0
2007-09-18 09:36:00,2.3656,2.3657,2.36525,2.3654,1074100000.0
2007-09-18 09:37:00,2.3654,2.3657,2.3653,2.3656,832599999.0
2007-09-18 09:38:00,2.3657,2.366,2.3655,2.3659,829999998.0
2007-09-18 09:39:00,2.3659,2.3666,2.3659,2.3664,1097300000.0
2007-09-18 09:40:00,2.3664,2.3664,2.3658,2.3661,729900000.0
2007-09-18 09:41:00,2.3661,2.3666,2.366,2.3662,595500002.0
2007-09-18 09:42:00,2.3662,2.36655,2.3662,2.3663,497700000.0
2007-09-18 09:43:00,2.3663,2.3663,2.366,2.3662,280300001.0
2007-09-18 09:44:00,2.3662,2.3664,2.36605,2.3663,483600000.0
2007-09-18 09:45:00,2.3663,2.36685,2.3663,2.36685,391800000.0
2007-09-18 09:46:00,2.36685,2.3676,2.3668,2.3676,467000000.0
2007-09-18 09:47:00,2.3679,2.3679,2.3661,2.3677,1069400001.0
2007-09-18 09:48:00,2.3677,2.3678,2.3674,2.3676,1125300003.0
2007-09-18 09:49:00,2.3676,2.368,2.3672,2.3673,1114600000.0
2007-09-18 09:50:00,2.3673,2.3676,2.367,2.36725,718100000.0
2007-09-18 09:51:00,2.3672,2.3677,2.36715,2.3675,579500006.0
2007-09-18 09:52:00,2.3675,2.368,2.36745,2.36785,460399999.0
2007-09-18 09:53:00,2.3678,2.3682,2.3674,2.3676,640599999.0
2007-09-18 09:54:00,2.3676,2.36805,2.3674,2.3678,780799998.0
2007-09-18 09:55:00,2.3678,2.36825,2.36775,2.3679,544400000.0
2007-09-18 09:56:00,2.368,2.3681,2.3669,2.3673,1100900000.0
2007-09-18 09:57:00,2.3673,2.3677,2.367,2.3672,958800001.0
2007-09-18 09:58:00,2.3671,2.3674,2.3652,2.3671,657999999.0
2007-09-18 09:59:00,2.3671,2.36865,2.3667,2.3678,1628899998.0
2007-09-18 10:00:00,2.3678,2.3684,2.36755,2.3684,1110800004.0
2007-09-18 10:01:00,2.3684,2.3691,2.3684,2.3689,1418399996.0
2007-09-18 10:02:00,2.3691,2.3704,2.369,2.3704,1773200007.0
2007-09-18 10:03:00,2.3704,2.3705,2.3695,2.3698,1320600001.0
2007-09-18 10:04:00,2.3698,2.3701,2.36945,2.36955,907799994.0
2007-09-18 10:05:00,2.36955,2.3701,2.3692,2.3696,945600003.0
2007-09-18 10:06:00,2.3696,2.3703,2.3696,2.37025,900100003.0
2007-09-18 10:07:00,2.37025,2.37025,2.3689,2.3689,1059099999.0
2007-09-18 10:08:00,2.369,2.3691,2.3684,2.3685,945300006.0
2007-09-18 10:09:00,2.3684,2.36995,2.3679,2.3691,1802900003.0
2007-09-18 10:10:00,2.3691,2.37,2.3691,2.37,412800004.0
2007-09-18 10:11:00,2.37,2.37,2.3693,2.3699,541500000.0
2007-09-18 10:12:00,2.3699,2.3699,2.3694,2.3694,132000000.0
2007-09-18 10:13:00,2.3694,2.3695,2.3691,2.3695,576500000.0
2007-09-18 10:14:00,2.3695,2.3696,2.3692,2.3695,561299999.0
2007-09-18 10:15:00,2.3696,2.37015,2.3695,2.3698,533999999.0
2007-09-18 10:16:00,2.3697,2.36995,2.3696,2.3699,283600000.0
2007-09-18 10:17:00,2.3699,2.37,2.3697,2.37,371000000.0
2007-09-18 10:18:00,2.37,2.3705,2.37,2.3703,682400000.0
2007-09-18 10:19:00,2.3703,2.3704,2.37,2.37,729700004.0
2007-09-18 10:20:00,2.37,2.3703,2.3693,2.3699,1083300015.0
2007-09-18 10:21:00,2.3699,2.37,2.3693,2.3697,1118099993.0
2007-09-18 10:22:00,2.3697,2.36985,2.3696,2.36965,356800000.0
2007-09-18 10:23:00,2.3696,2.3698,2.3695,2.3698,608400000.0
2007-09-18 10:24:00,2.3698,2.3699,2.3694,2.3694,425400000.0
2007-09-18 10:25:00,2.3694,2.3696,2.36905,2.36955,1058800000.0
2007-09-18 10:26:00,2.3696,2.3696,2.3688,2.3695,1134700000.0
2007-09-18 10:27:00,2.3694,2.3694,2.3685,2.3688,1642399987.0
2007-09-18 10:28:00,2.3689,2.3699,2.3689,2.3697,1236799996.0
2007-09-18 10:29:00,2.3697,2.37005,2.3678,2.3678,481100000.0
2007-09-18 10:30:00,2.3677,2.3694,2.366,2.3689,809899999.0
2007-09-18 10:31:00,2.369,2.3693,2.3682,2.3686,696900000.0
2007-09-18 10:32:00,2.3687,2.3695,2.3686,2.3695,609800003.0
2007-09-18 10:33:00,2.3694,2.3697,2.3687,2.36895,1289200003.0
2007-09-18 10:34:00,2.3687,2.3689,2.3684,2.3685,765600005.0
2007-09-18 10:35:00,2.3685,2.3685,2.3679,2.3681,997800003.0
2007-09-18 10:36:00,2.3681,2.3684,2.3678,2.3681,765699995.0
2007-09-18 10:37:00,2.3681,2.3681,2.3674,2.3679,735700000.0
2007-09-18 10:38:00,2.3679,2.368,2.3674,2.3675,917500002.0
2007-09-18 10:39:00,2.3675,2.3677,2.3663,2.3671,1177600001.0
2007-09-18 10:40:00,2.367,2.367,2.3665,2.3667,855400003.0
2007-09-18 10:41:00,2.3668,2.3669,2.3665,2.3666,896000003.0
2007-09-18 10:42:00,2.3666,2.3669,2.3663,2.3666,1387799996.0
2007-09-18 10:43:00,2.3667,2.3674,2.3667,2.3674,697599999.0
2007-09-18 10:44:00,2.3674,2.3677,2.3673,2.36755,855300000.0
2007-09-18 10:45:00,2.36755,2.36785,2.36755,2.36765,783799997.0
2007-09-18 10:46:00,2.36765,2.3677,2.3672,2.3674,719799996.0
2007-09-18 10:47:00,2.3674,2.3674,2.3671,2.36715,441799999.0
2007-09-18 10:48:00,2.3672,2.36765,2.3669,2.3674,542500001.0
2007-09-18 10:49:00,2.3674,2.3675,2.3672,2.3673,425800001.0
2007-09-18 10:50:00,2.3674,2.3675,2.3671,2.3671,336200001.0
2007-09-18 10:51:00,2.3671,2.3671,2.3668,2.367,252900000.0
2007-09-18 10:52:00,2.3671,2.3675,2.3671,2.3675,250700000.0
2007-09-18 10:53:00,2.3675,2.36765,2.3673,2.36765,789599993.0
2007-09-18 10:54:00,2.3677,2.3678,2.3675,2.3677,566300000.0
2007-09-18 10:55:00,2.3677,2.3677,2.36665,2.36675,891100001.0
2007-09-18 10:56:00,2.3668,2.3669,2.3654,2.3657,879200001.0
2007-09-18 10:57:00,2.3656,2.36565,2.3629,2.3651,1031100003.0
2007-09-18 10:58:00,2.3651,2.3655,2.365,2.36515,735200002.0
2007-09-18 10:59:00,2.36515,2.3653,2.365,2.3651,1124300005.0
2007-09-18 11:00:00,2.3651,2.3653,2.3644,2.3647,1038799999.0
2007-09-18 11:01:00,2.3647,2.36495,2.3646,2.3649,667100000.0
2007-09-18 11:02:00,2.36485,2.3655,2.36485,2.3653,571700000.0
2007-09-18 11:03:00,2.3653,2.3654,2.3645,2.36475,717500000.0
2007-09-18 11:04:00,2.3652,2.36545,2.365,2.3651,541499999.0
2007-09-18 11:05:00,2.3652,2.3652,2.3648,2.3649,504900003.0
2007-09-18 11:06:00,2.3649,2.3652,2.3647,2.3649,873199996.0
2007-09-18 11:07:00,2.3649,2.3652,2.3648,2.36505,620100000.0
2007-09-18 11:08:00,2.36505,2.3659,2.365,2.36585,580299997.0
2007-09-18 11:09:00,2.3658,2.3663,2.3657,2.3662,757599999.0
2007-09-18 11:10:00,2.3662,2.3665,2.36585,2.3659,952800001.0
2007-09-18 11:11:00,2.36585,2.3659,2.36555,2.3659,885299999.0
2007-09-18 11:12:00,2.3659,2.3665,2.3658,2.3661,556499999.0
2007-09-18 11:13:00,2.3661,2.3663,2.36595,2.3663,463100000.0
2007-09-18 11:14:00,2.3663,2.3664,2.3661,2.3662,297100000.0
2007-09-18 11:15:00,2.3662,2.36705,2.366,2.3668,1001800000.0
2007-09-18 11:16:00,2.3668,2.3669,2.3662,2.3666,981000001.0
2007-09-18 11:17:00,2.3666,2.3671,2.3665,2.367,719000004.0
2007-09-18 11:18:00,2.36685,2.36705,2.3667,2.36695,353300000.0
2007-09-18 11:19:00,2.36695,2.367,2.36695,2.367,224800000.0
2007-09-18 11:20:00,2.367,2.36705,2.3666,2.3668,288000000.0
2007-09-18 11:21:00,2.3668,2.36705,2.3664,2.3665,435100000.0
2007-09-18 11:22:00,2.3664,2.3666,2.3662,2.36635,544499999.0
2007-09-18 11:23:00,2.3663,2.3665,2.3662,2.3665,173000000.0
2007-09-18 11:24:00,2.3664,2.3665,2.366,2.3663,595400000.0
2007-09-18 11:25:00,2.3663,2.36635,2.36585,2.366,580900000.0
2007-09-18 11:26:00,2.366,2.3661,2.3658,2.3658,220700000.0
2007-09-18 11:27:00,2.3658,2.366,2.3655,2.3659,594399998.0
2007-09-18 11:28:00,2.366,2.36665,2.3659,2.3663,687200000.0
2007-09-18 11:29:00,2.36635,2.3666,2.36635,2.36655,486699997.0
2007-09-18 11:30:00,2.36655,2.3669,2.366,2.36625,1167700000.0
2007-09-18 11:31:00,2.36625,2.3666,2.36625,2.36645,653900000.0
2007-09-18 11:32:00,2.36645,2.3665,2.3661,2.3662,465099999.0
2007-09-18 11:33:00,2.3662,2.36655,2.366,2.3665,601600000.0
2007-09-18 11:34:00,2.3666,2.36665,2.3659,2.3661,508599999.0
2007-09-18 11:35:00,2.3661,2.3661,2.36495,2.36565,668800000.0
2007-09-18 11:36:00,2.3657,2.3658,2.3649,2.3657,363600000.0
2007-09-18 11:37:00,2.3657,2.3658,2.3651,2.3651,658000000.0
2007-09-18 11:38:00,2.3651,2.36595,2.3649,2.36585,541400000.0
2007-09-18 11:39:00,2.3659,2.36625,2.3659,2.3662,202300000.0
2007-09-18 11:40:00,2.3662,2.36635,2.366,2.36635,333600002.0
2007-09-18 11:41:00,2.36635,2.36635,2.366,2.3662,269199999.0
2007-09-18 11:42:00,2.3662,2.3663,2.3654,2.3663,390500000.0
2007-09-18 11:43:00,2.3662,2.3662,2.36525,2.366,354700000.0
2007-09-18 11:44:00,2.366,2.366,2.3657,2.3658,395200000.0
2007-09-18 11:45:00,2.3658,2.3659,2.3654,2.3656,800599997.0
2007-09-18 11:46:00,2.36555,2.3659,2.36555,2.3657,425000000.0
2007-09-18 11:47:00,2.3657,2.3658,2.3651,2.36535,588400000.0
2007-09-18 11:48:00,2.3654,2.3655,2.3649,2.365,509799999.0
2007-09-18 11:49:00,2.365,2.3652,2.3649,2.36495,614399999.0
2007-09-18 11:50:00,2.365,2.36535,2.36495,2.3652,327300000.0
2007-09-18 11:51:00,2.3652,2.36525,2.36505,2.36515,372899999.0
2007-09-18 11:52:00,2.36515,2.36515,2.3645,2.3646,277600000.0
2007-09-18 11:53:00,2.36455,2.3649,2.3645,2.3649,586100000.0
2007-09-18 11:54:00,2.3649,2.365,2.3648,2.3649,274400000.0
2007-09-18 11:55:00,2.3649,2.36505,2.3648,2.36485,265900000.0
2007-09-18 11:56:00,2.3649,2.365,2.3646,2.365,227900000.0
2007-09-18 11:57:00,2.365,2.3656,2.36485,2.3654,425800000.0
2007-09-18 11:58:00,2.3653,2.3658,2.3653,2.36575,620799993.0
2007-09-18 11:59:00,2.3657,2.3659,2.3654,2.36555,632800000.0
2007-09-18 12:00:00,2.36555,2.36555,2.3651,2.36515,671099999.0
2007-09-18 12:01:00,2.36515,2.3652,2.3648,2.36485,289900000.0
2007-09-18 12:02:00,2.3649,2.3651,2.3648,2.3651,236500000.0
2007-09-18 12:03:00,2.3651,2.3653,2.365,2.3653,293900000.0
2007-09-18 12:04:00,2.36525,2.36545,2.365,2.3652,732300005.0
2007-09-18 12:05:00,2.3653,2.3655,2.3651,2.3652,612100000.0
2007-09-18 12:06:00,2.36515,2.3653,2.365,2.36525,725500000.0
2007-09-18 12:07:00,2.3652,2.3653,2.365,2.3653,517499999.0
2007-09-18 12:08:00,2.3653,2.3655,2.365,2.365,512400000.0
2007-09-18 12:09:00,2.365,2.3651,2.3649,2.3649,243200000.0
2007-09-18 12:10:00,2.3649,2.3651,2.3649,2.36495,408300000.0
2007-09-18 12:11:00,2.365,2.3651,2.36485,2.3649,168700000.0
2007-09-18 12:12:00,2.3649,2.36505,2.3648,2.3648,207999997.0
2007-09-18 12:13:00,2.3648,2.365,2.3648,2.3649,208200000.0
2007-09-18 12:14:00,2.365,2.3656,2.3648,2.3648,1016099999.0
2007-09-18 12:15:00,2.3649,2.3652,2.36465,2.3651,952500005.0
2007-09-18 12:16:00,2.3651,2.3652,2.36475,2.36475,383999999.0
2007-09-18 12:17:00,2.3648,2.3648,2.3645,2.3645,300300000.0
2007-09-18 12:18:00,2.36445,2.3651,2.36425,2.36495,740199998.0
2007-09-18 12:19:00,2.36495,2.365,2.3644,2.365,504400000.0
2007-09-18 12:20:00,2.365,2.3652,2.3648,2.3651,406800000.0
2007-09-18 12:21:00,2.36515,2.3652,2.36495,2.365,149600000.0
2007-09-18 12:22:00,2.365,2.3656,2.365,2.36545,705599999.0
2007-09-18 12:23:00,2.36545,2.36575,2.3651,2.36535,327100000.0
2007-09-18 12:24:00,2.36535,2.36555,2.3651,2.36525,435100000.0
2007-09-18 12:25:00,2.3654,2.3654,2.3652,2.3652,301100000.0
2007-09-18 12:26:00,2.3652,2.3656,2.3651,2.3655,348900000.0
2007-09-18 12:27:00,2.3655,2.3656,2.36485,2.36545,1008800003.0
2007-09-18 12:28:00,2.36545,2.366,2.3654,2.366,731300000.0
2007-09-18 12:29:00,2.366,2.366,2.3655,2.3657,793300000.0
2007-09-18 12:30:00,2.3657,2.366,2.3657,2.3657,392800000.0
2007-09-18 12:31:00,2.3657,2.3659,2.3654,2.3656,515099998.0
2007-09-18 12:32:00,2.3655,2.3657,2.3655,2.36555,343700000.0
2007-09-18 12:33:00,2.36555,2.3659,2.3655,2.3656,378500000.0
2007-09-18 12:34:00,2.3656,2.3659,2.3655,2.36565,232500000.0
2007-09-18 12:35:00,2.36565,2.3657,2.365,2.3651,326400000.0
2007-09-18 12:36:00,2.3651,2.3655,2.3646,2.36485,611500000.0
2007-09-18 12:37:00,2.36485,2.365,2.3645,2.365,636700000.0
2007-09-18 12:38:00,2.365,2.3652,2.3649,2.3651,202300000.0
2007-09-18 12:39:00,2.3651,2.36545,2.3648,2.3654,286900000.0
2007-09-18 12:40:00,2.36545,2.3657,2.3653,2.3655,433300000.0
2007-09-18 12:41:00,2.3655,2.3655,2.365,2.3651,833700000.0
2007-09-18 12:42:00,2.3651,2.3651,2.3647,2.3649,341400000.0
2007-09-18 12:43:00,2.3649,2.36495,2.3645,2.36475,538600000.0
2007-09-18 12:44:00,2.3647,2.3649,2.3646,2.3647,377800001.0
2007-09-18 12:45:00,2.3647,2.3647,2.3639,2.3646,511300000.0
2007-09-18 12:46:00,2.3646,2.3646,2.3639,2.3645,756500000.0
2007-09-18 12:47:00,2.3646,2.3647,2.3645,2.3645,382500000.0
2007-09-18 12:48:00,2.3645,2.3646,2.3641,2.36435,482799999.0
2007-09-18 12:49:00,2.36435,2.3647,2.3638,2.3638,466700000.0
2007-09-18 12:50:00,2.3638,2.3639,2.3625,2.3629,975700000.0
2007-09-18 12:51:00,2.3628,2.36295,2.3622,2.3626,775899997.0
2007-09-18 12:52:00,2.3624,2.3629,2.3623,2.3626,432000000.0
2007-09-18 12:53:00,2.3627,2.3633,2.3626,2.3632,492600000.0
2007-09-18 12:54:00,2.3632,2.3632,2.363,2.363,375200001.0
2007-09-18 12:55:00,2.363,2.3631,2.3628,2.3629,364700000.0
2007-09-18 12:56:00,2.3629,2.363,2.36265,2.3628,324399999.0
2007-09-18 12:57:00,2.3628,2.3631,2.3627,2.3629,779999999.0
2007-09-18 12:58:00,2.3629,2.363,2.3626,2.3626,360400000.0
2007-09-18 12:59:00,2.3626,2.3628,2.36205,2.3626,928700002.0
2007-09-18 13:00:00,2.3626,2.3626,2.3622,2.3625,662900001.0
2007-09-18 13:01:00,2.3626,2.3629,2.36205,2.3628,587600000.0
2007-09-18 13:02:00,2.3628,2.3632,2.3628,2.3631,238100000.0
2007-09-18 13:03:00,2.3631,2.3632,2.363,2.3631,121200000.0
2007-09-18 13:04:00,2.3631,2.3634,2.3631,2.3632,413200000.0
2007-09-18 13:05:00,2.3632,2.3634,2.36305,2.36305,477200000.0
2007-09-18 13:06:00,2.3631,2.36335,2.363,2.3631,360499999.0
2007-09-18 13:07:00,2.3631,2.3631,2.3628,2.3629,254600000.0
2007-09-18 13:08:00,2.3629,2.3634,2.3629,2.3632,315500000.0
2007-09-18 13:09:00,2.3632,2.3632,2.3632,2.3632,84000000.0
2007-09-18 13:10:00,2.3632,2.3632,2.3631,2.3631,70000000.0
2007-09-18 13:11:00,2.363,2.3632,2.363,2.36315,123600000.0
2007-09-18 13:12:00,2.36315,2.3637,2.3631,2.3635,687700000.0
2007-09-18 13:13:00,2.36355,2.3638,2.36325,2.36325,578900000.0
2007-09-18 13:14:00,2.36325,2.36325,2.3624,2.3628,999000000.0
2007-09-18 13:15:00,2.3628,2.363,2.3616,2.3617,1294700001.0
2007-09-18 13:16:00,2.3617,2.362,2.36125,2.3615,943099997.0
2007-09-18 13:17:00,2.3615,2.3617,2.3614,2.36145,697199997.0
2007-09-18 13:18:00,2.3616,2.3617,2.36125,2.3613,354099997.0
2007-09-18 13:19:00,2.3613,2.3618,2.3613,2.36165,435399998.0
2007-09-18 13:20:00,2.36165,2.3619,2.3616,2.3618,334500000.0
2007-09-18 13:21:00,2.3619,2.3621,2.36165,2.36205,646200000.0
2007-09-18 13:22:00,2.36205,2.3622,2.3616,2.3616,229600000.0
2007-09-18 13:23:00,2.3616,2.36165,2.361,2.3613,568100000.0
2007-09-18 13:24:00,2.3615,2.3618,2.3614,2.3618,271299999.0
2007-09-18 13:25:00,2.3618,2.362,2.3617,2.3618,189200000.0
2007-09-18 13:26:00,2.3618,2.36185,2.3618,2.36185,186000000.0
2007-09-18 13:27:00,2.36185,2.3625,2.3618,2.3624,348300000.0
2007-09-18 13:28:00,2.3625,2.3625,2.362,2.36235,374200000.0
2007-09-18 13:29:00,2.36235,2.3628,2.3623,2.36275,262300000.0
2007-09-18 13:30:00,2.36275,2.3637,2.3626,2.3636,787900000.0
2007-09-18 13:31:00,2.3636,2.3641,2.3635,2.364,212400000.0
2007-09-18 13:32:00,2.3641,2.3641,2.3639,2.364,372900001.0
2007-09-18 13:33:00,2.364,2.3642,2.364,2.364,515400000.0
2007-09-18 13:34:00,2.364,2.3643,2.364,2.364,201000000.0
2007-09-18 13:35:00,2.364,2.3641,2.364,2.364,234800000.0
2007-09-18 13:36:00,2.364,2.364,2.3637,2.3637,165600000.0
2007-09-18 13:37:00,2.3637,2.364,2.3637,2.364,45900000.0
2007-09-18 13:38:00,2.364,2.36415,2.364,2.3641,238300000.0
2007-09-18 13:39:00,2.3642,2.36495,2.364,2.3648,395700000.0
2007-09-18 13:40:00,2.3648,2.3649,2.3646,2.3647,451299999.0
2007-09-18 13:41:00,2.3648,2.3649,2.3645,2.3648,274500000.0
2007-09-18 13:42:00,2.3648,2.3659,2.3648,2.3658,522800000.0
2007-09-18 13:43:00,2.3658,2.3658,2.3654,2.3658,226700000.0
2007-09-18 13:44:00,2.3658,2.3658,2.3658,2.3658,21000000.0
2007-09-18 13:45:00,2.3658,2.3659,2.3656,2.3658,71700000.0
2007-09-18 13:46:00,2.3658,2.3658,2.3655,2.3658,53800000.0
2007-09-18 13:47:00,2.3655,2.3658,2.3655,2.3658,43600000.0
2007-09-18 13:48:00,2.3658,2.3659,2.3658,2.3658,70400000.0
2007-09-18 13:49:00,2.3658,2.366,2.3658,2.36595,123300000.0
2007-09-18 13:50:00,2.3662,2.3663,2.3658,2.3659,242500000.0
2007-09-18 13:51:00,2.3658,2.3661,2.36575,2.366,263700000.0
2007-09-18 13:52:00,2.3661,2.3665,2.3656,2.3662,736200000.0
2007-09-18 13:53:00,2.36615,2.36635,2.3655,2.3656,683500001.0
2007-09-18 13:54:00,2.3656,2.3658,2.36525,2.3654,405000000.0
2007-09-18 13:55:00,2.3654,2.36545,2.3651,2.3651,306300000.0
2007-09-18 13:56:00,2.3651,2.3651,2.3649,2.365,331600000.0
2007-09-18 13:57:00,2.36485,2.3651,2.3648,2.365,216800000.0
2007-09-18 13:58:00,2.365,2.365,2.36475,2.3649,216800000.0
2007-09-18 13:59:00,2.3649,2.3651,2.3648,2.3651,201200000.0
2007-09-18 14:00:00,2.365,2.3651,2.3642,2.3643,443600000.0
2007-09-18 14:01:00,2.3643,2.3645,2.3642,2.3643,251600000.0
2007-09-18 14:02:00,2.3643,2.3645,2.3643,2.3645,69200000.0
2007-09-18 14:03:00,2.3645,2.366,2.3645,2.3659,612200000.0
2007-09-18 14:04:00,2.3659,2.3661,2.3655,2.3661,859000000.0
2007-09-18 14:05:00,2.3661,2.3663,2.3657,2.366,284900000.0
2007-09-18 14:06:00,2.366,2.366,2.3655,2.36575,562999999.0
2007-09-18 14:07:00,2.36575,2.3661,2.3656,2.366,621299998.0
2007-09-18 14:08:00,2.366,2.3667,2.366,2.3666,603400000.0
2007-09-18 14:09:00,2.3666,2.3678,2.3666,2.3676,1029799999.0
2007-09-18 14:10:00,2.3676,2.36805,2.3674,2.3678,808900000.0
2007-09-18 14:11:00,2.3679,2.368,2.3675,2.3675,722700000.0
2007-09-18 14:12:00,2.3677,2.3681,2.3674,2.3679,819300003.0
2007-09-18 14:13:00,2.36795,2.3689,2.36795,2.3686,796499999.0
2007-09-18 14:14:00,2.3687,2.3703,2.3684,2.3703,1143899999.0
2007-09-18 14:15:00,2.3703,2.3714,2.37,2.371,956000000.0
2007-09-18 14:16:00,2.371,2.3714,2.3709,2.37095,577099999.0
2007-09-18 14:17:00,2.3711,2.3712,2.37075,2.3708,859100000.0
2007-09-18 14:18:00,2.3708,2.371,2.37025,2.3709,635500000.0
2007-09-18 14:19:00,2.37085,2.3709,2.3698,2.3704,922700002.0
2007-09-18 14:20:00,2.3704,2.37045,2.3693,2.3695,981900003.0
2007-09-18 14:21:00,2.3695,2.3696,2.369,2.369,597599999.0
2007-09-18 14:22:00,2.36905,2.3691,2.3687,2.3689,542100000.0
2007-09-18 14:23:00,2.3689,2.369,2.3686,2.3689,773000000.0
2007-09-18 14:24:00,2.3689,2.36935,2.3688,2.36895,623200000.0
2007-09-18 14:25:00,2.3689,2.36945,2.3687,2.369,707600000.0
2007-09-18 14:26:00,2.36905,2.3695,2.3688,2.3692,404400000.0
2007-09-18 14:27:00,2.3692,2.36955,2.3691,2.36945,622900000.0
2007-09-18 14:28:00,2.3695,2.3698,2.3694,2.3696,638300000.0
2007-09-18 14:29:00,2.3696,2.3697,2.3688,2.3694,478800000.0
2007-09-18 14:30:00,2.3688,2.3699,2.3679,2.3693,1087800001.0
2007-09-18 14:31:00,2.36935,2.36965,2.3691,2.3696,676800000.0
2007-09-18 14:32:00,2.3696,2.3699,2.36935,2.3699,984300001.0
2007-09-18 14:33:00,2.3699,2.37,2.3696,2.36995,1009800001.0
2007-09-18 14:34:00,2.3701,2.3706,2.3697,2.3706,1267599998.0
2007-09-18 14:35:00,2.3706,2.3708,2.3701,2.3705,1073400000.0
2007-09-18 14:36:00,2.3705,2.3708,2.3705,2.3708,905799999.0
2007-09-18 14:37:00,2.3708,2.3718,2.37055,2.3715,1138500000.0
2007-09-18 14:38:00,2.3714,2.3723,2.3714,2.3721,1093700000.0
2007-09-18 14:39:00,2.3721,2.373,2.3721,2.373,1386800000.0
2007-09-18 14:40:00,2.3727,2.37365,2.3727,2.3728,1494499995.0
2007-09-18 14:41:00,2.3727,2.3729,2.3717,2.3722,1084099998.0
2007-09-18 14:42:00,2.3722,2.3723,2.3713,2.3714,711900000.0
2007-09-18 14:43:00,2.3715,2.37175,2.3711,2.37115,686300000.0
2007-09-18 14:44:00,2.3712,2.3717,2.371,2.3711,669700001.0
2007-09-18 14:45:00,2.3711,2.3711,2.3703,2.3707,738500000.0
2007-09-18 14:46:00,2.3707,2.3709,2.3704,2.3705,618199999.0
2007-09-18 14:47:00,2.3705,2.3706,2.3703,2.3704,584500000.0
2007-09-18 14:48:00,2.3704,2.3709,2.37035,2.3707,777100001.0
2007-09-18 14:49:00,2.3707,2.3711,2.3706,2.37095,752500000.0
2007-09-18 14:50:00,2.37095,2.371,2.3707,2.37085,430100000.0
2007-09-18 14:51:00,2.3708,2.3711,2.37075,2.3711,236700000.0
2007-09-18 14:52:00,2.37105,2.3712,2.37105,2.3712,174500000.0
2007-09-18 14:53:00,2.3712,2.3712,2.37085,2.3709,240400000.0
2007-09-18 14:54:00,2.3709,2.3711,2.3708,2.3711,798600000.0
2007-09-18 14:55:00,2.3711,2.37115,2.3709,2.37095,362900000.0
2007-09-18 14:56:00,2.3709,2.3711,2.3709,2.371,346200000.0
2007-09-18 14:57:00,2.37095,2.37145,2.3707,2.3708,696000001.0
2007-09-18 14:58:00,2.3708,2.3709,2.3705,2.3707,782099999.0
2007-09-18 14:59:00,2.3708,2.37095,2.3699,2.3704,549199999.0
2007-09-18 15:00:00,2.3704,2.3706,2.3689,2.37,941200000.0
2007-09-18 15:01:00,2.3699,2.3703,2.3696,2.3699,1343100000.0
2007-09-18 15:02:00,2.3696,2.36995,2.3694,2.3697,486400000.0
2007-09-18 15:03:00,2.3697,2.3706,2.3695,2.3699,1641499999.0
2007-09-18 15:04:00,2.36995,2.3704,2.3698,2.3702,1040499999.0
2007-09-18 15:05:00,2.3702,2.3703,2.36945,2.36975,1246599999.0
2007-09-18 15:06:00,2.3698,2.3702,2.3692,2.37,789300002.0
2007-09-18 15:07:00,2.37,2.3708,2.3699,2.3708,928300000.0
2007-09-18 15:08:00,2.3708,2.3713,2.3708,2.37115,791499999.0
2007-09-18 15:09:00,2.37115,2.3713,2.3709,2.3711,710099999.0
2007-09-18 15:10:00,2.3711,2.3718,2.371,2.3718,660000000.0
2007-09-18 15:11:00,2.37175,2.3721,2.3714,2.3715,705000001.0
2007-09-18 15:12:00,2.3714,2.372,2.3713,2.3719,598900000.0
2007-09-18 15:13:00,2.3719,2.3719,2.3713,2.3713,701400000.0
2007-09-18 15:14:00,2.3713,2.3719,2.3713,2.3718,517400000.0
2007-09-18 15:15:00,2.3718,2.3718,2.3715,2.3716,610000000.0
2007-09-18 15:16:00,2.3716,2.3717,2.3715,2.3715,759600000.0
2007-09-18 15:17:00,2.3715,2.3718,2.3714,2.3715,999000000.0
2007-09-18 15:18:00,2.3715,2.3716,2.3711,2.3713,770700000.0
2007-09-18 15:19:00,2.3713,2.3715,2.37105,2.3712,982100002.0
2007-09-18 15:20:00,2.3713,2.3716,2.3712,2.3715,647000000.0
2007-09-18 15:21:00,2.3715,2.3717,2.3713,2.3715,812900000.0
2007-09-18 15:22:00,2.3714,2.3716,2.3711,2.3712,436500000.0
2007-09-18 15:23:00,2.3712,2.3713,2.371,2.371,658700000.0
2007-09-18 15:24:00,2.371,2.3711,2.3707,2.37105,174800000.0
2007-09-18 15:25:00,2.371,2.37105,2.37,2.3705,902800000.0
2007-09-18 15:26:00,2.3705,2.3708,2.3703,2.3703,867600001.0
2007-09-18 15:27:00,2.3703,2.3706,2.3699,2.3705,1018500000.0
2007-09-18 15:28:00,2.3705,2.3708,2.37045,2.3705,635600003.0
2007-09-18 15:29:00,2.3705,2.3706,2.3704,2.3706,443700004.0
2007-09-18 15:30:00,2.3706,2.3706,2.37015,2.37015,412800000.0
2007-09-18 15:31:00,2.37015,2.3702,2.3694,2.3702,890799997.0
2007-09-18 15:32:00,2.37005,2.3703,2.3697,2.3698,978900001.0
2007-09-18 15:33:00,2.3698,2.37,2.3688,2.3696,902799998.0
2007-09-18 15:34:00,2.3696,2.3702,2.3694,2.37,903300000.0
2007-09-18 15:35:00,2.37,2.3705,2.37,2.37045,741000000.0
2007-09-18 15:36:00,2.37045,2.37065,2.3702,2.37025,381200000.0
2007-09-18 15:37:00,2.37025,2.37025,2.3693,2.3693,536799997.0
2007-09-18 15:38:00,2.3693,2.3696,2.3692,2.3696,698300000.0
2007-09-18 15:39:00,2.3696,2.3702,2.3694,2.3702,316100000.0
2007-09-18 15:40:00,2.3702,2.3704,2.36995,2.37,775000000.0
2007-09-18 15:41:00,2.36995,2.37045,2.36995,2.3703,801200003.0
2007-09-18 15:42:00,2.3703,2.3704,2.37,2.3703,571099999.0
2007-09-18 15:43:00,2.3703,2.3706,2.3702,2.3705,299600000.0
2007-09-18 15:44:00,2.3705,2.3709,2.3703,2.3706,942000005.0
2007-09-18 15:45:00,2.3706,2.3707,2.3703,2.3705,847199999.0
2007-09-18 15:46:00,2.3705,2.3709,2.3704,2.3708,923300002.0
2007-09-18 15:47:00,2.3707,2.3708,2.3704,2.3705,870100000.0
2007-09-18 15:48:00,2.37045,2.3709,2.37045,2.37085,487500001.0
2007-09-18 15:49:00,2.37085,2.3711,2.3706,2.37105,455199998.0
2007-09-18 15:50:00,2.37105,2.37105,2.3705,2.3708,547499999.0
2007-09-18 15:51:00,2.3708,2.3709,2.3706,2.3708,482500000.0
2007-09-18 15:52:00,2.3708,2.3711,2.3705,2.3705,517600000.0
2007-09-18 15:53:00,2.3705,2.3706,2.37045,2.3705,340300000.0
2007-09-18 15:54:00,2.3705,2.3705,2.3702,2.3705,1042500003.0
2007-09-18 15:55:00,2.3705,2.3705,2.3703,2.3704,240900000.0
2007-09-18 15:56:00,2.3704,2.3707,2.3703,2.3705,310400000.0
2007-09-18 15:57:00,2.3705,2.3707,2.37,2.3701,458599999.0
2007-09-18 15:58:00,2.3701,2.3706,2.37,2.3704,380299999.0
2007-09-18 15:59:00,2.3704,2.3709,2.3703,2.3709,393000000.0
2007-09-18 16:00:00,2.3709,2.3709,2.3703,2.3704,482200000.0
2007-09-18 16:01:00,2.3706,2.3708,2.3703,2.37065,470800000.0
2007-09-18 16:02:00,2.37065,2.37065,2.3704,2.3704,197600000.0
2007-09-18 16:03:00,2.3704,2.37055,2.3701,2.3703,518100001.0
2007-09-18 16:04:00,2.3703,2.3707,2.3703,2.3705,603100000.0
2007-09-18 16:05:00,2.3706,2.3706,2.37,2.37005,371099999.0
2007-09-18 16:06:00,2.3701,2.3705,2.37,2.3704,351900000.0
2007-09-18 16:07:00,2.37035,2.3705,2.3702,2.3704,268000000.0
2007-09-18 16:08:00,2.37035,2.3705,2.3703,2.37035,101600000.0
2007-09-18 16:09:00,2.37035,2.3706,2.37035,2.3705,270700000.0
2007-09-18 16:10:00,2.3705,2.371,2.3705,2.3709,583899999.0
2007-09-18 16:11:00,2.3709,2.371,2.3708,2.3709,298099999.0
2007-09-18 16:12:00,2.3709,2.37145,2.3709,2.37115,345900000.0
2007-09-18 16:13:00,2.3711,2.3716,2.371,2.37145,374400000.0
2007-09-18 16:14:00,2.3715,2.3717,2.3714,2.3715,257400000.0
2007-09-18 16:15:00,2.3715,2.3718,2.3715,2.3718,327700000.0
2007-09-18 16:16:00,2.3718,2.37195,2.3715,2.3715,232300000.0
2007-09-18 16:17:00,2.3716,2.3718,2.3713,2.3718,670499999.0
2007-09-18 16:18:00,2.3718,2.37185,2.3712,2.37165,1064500003.0
2007-09-18 16:19:00,2.37165,2.37195,2.3716,2.3718,609900000.0
2007-09-18 16:20:00,2.3718,2.37205,2.3718,2.3718,344200001.0
2007-09-18 16:21:00,2.3717,2.3717,2.3709,2.3715,258500000.0
2007-09-18 16:22:00,2.3716,2.37175,2.3715,2.37155,316100000.0
2007-09-18 16:23:00,2.3716,2.3717,2.3715,2.37165,146500000.0
2007-09-18 16:24:00,2.37165,2.3717,2.3714,2.3715,270000000.0
2007-09-18 16:25:00,2.3715,2.37165,2.3714,2.3715,507200000.0
2007-09-18 16:26:00,2.3716,2.37195,2.3714,2.37175,280800000.0
2007-09-18 16:27:00,2.37175,2.3718,2.3716,2.3717,200500000.0
2007-09-18 16:28:00,2.3717,2.372,2.3715,2.3718,237100000.0
2007-09-18 16:29:00,2.3718,2.3721,2.3718,2.3721,286900000.0
2007-09-18 16:30:00,2.3721,2.37225,2.372,2.372,263100000.0
2007-09-18 16:31:00,2.372,2.3722,2.372,2.37215,203000000.0
2007-09-18 16:32:00,2.37215,2.373,2.3721,2.3729,753399998.0
2007-09-18 16:33:00,2.3729,2.3736,2.3729,2.3735,519100000.0
2007-09-18 16:34:00,2.3735,2.3737,2.3735,2.3736,292800000.0
2007-09-18 16:35:00,2.3736,2.3739,2.3735,2.3738,743600000.0
2007-09-18 16:36:00,2.37375,2.3739,2.3734,2.3735,210000000.0
2007-09-18 16:37:00,2.3735,2.3738,2.3733,2.37365,765900000.0
2007-09-18 16:38:00,2.3737,2.3737,2.3732,2.3732,635000000.0
2007-09-18 16:39:00,2.3733,2.37375,2.37325,2.3737,356800000.0
2007-09-18 16:40:00,2.3738,2.3743,2.3737,2.374,663900000.0
2007-09-18 16:41:00,2.374,2.3741,2.3738,2.3739,566500001.0
2007-09-18 16:42:00,2.3739,2.37425,2.3738,2.3739,466300000.0
2007-09-18 16:43:00,2.3739,2.374,2.3737,2.3738,400600002.0
2007-09-18 16:44:00,2.3738,2.374,2.3737,2.3739,421000000.0
2007-09-18 16:45:00,2.3739,2.374,2.3737,2.3739,343100000.0
2007-09-18 16:46:00,2.3738,2.3738,2.37355,2.3736,216400000.0
2007-09-18 16:47:00,2.3736,2.3739,2.3735,2.3737,396900000.0
2007-09-18 16:48:00,2.3737,2.37395,2.3736,2.3738,363799999.0
2007-09-18 16:49:00,2.3737,2.37405,2.3736,2.37405,693100000.0
2007-09-18 16:50:00,2.3741,2.3745,2.3737,2.37405,550799998.0
2007-09-18 16:51:00,2.37405,2.37405,2.3738,2.3738,454099999.0
2007-09-18 16:52:00,2.3738,2.37415,2.3738,2.37395,338200000.0
2007-09-18 16:53:00,2.37395,2.3743,2.3738,2.3741,822100001.0
2007-09-18 16:54:00,2.3741,2.3743,2.374,2.3741,322800000.0
2007-09-18 16:55:00,2.3742,2.3754,2.3742,2.3751,549100000.0
2007-09-18 16:56:00,2.3751,2.3757,2.3751,2.3755,951799997.0
2007-09-18 16:57:00,2.3755,2.3755,2.37475,2.3749,894800000.0
2007-09-18 16:58:00,2.3749,2.375,2.37405,2.3743,1103999999.0
2007-09-18 16:59:00,2.3743,2.3746,2.3741,2.3746,778000000.0
2007-09-18 17:00:00,2.3746,2.3747,2.3738,2.374,1120900001.0
2007-09-18 17:01:00,2.374,2.3742,2.3737,2.3738,530700000.0
2007-09-18 17:02:00,2.3738,2.37385,2.3733,2.3738,626200000.0
2007-09-18 17:03:00,2.37375,2.374,2.3736,2.3738,537400000.0
2007-09-18 17:04:00,2.3738,2.37385,2.3734,2.3737,396700000.0
2007-09-18 17:05:00,2.3737,2.3737,2.3734,2.3736,512999999.0
2007-09-18 17:06:00,2.3736,2.37445,2.3735,2.374,774500001.0
2007-09-18 17:07:00,2.3741,2.3748,2.3741,2.3747,537599999.0
2007-09-18 17:08:00,2.3748,2.3748,2.3744,2.3744,488200000.0
2007-09-18 17:09:00,2.3744,2.37485,2.3744,2.37485,266600000.0
2007-09-18 17:10:00,2.37485,2.3749,2.3744,2.37445,286100000.0
2007-09-18 17:11:00,2.3744,2.3747,2.3743,2.3746,348600000.0
2007-09-18 17:12:00,2.3746,2.3747,2.3741,2.3741,602400000.0
2007-09-18 17:13:00,2.3741,2.3745,2.3741,2.3744,673500000.0
2007-09-18 17:14:00,2.3744,2.3748,2.3744,2.3745,649800000.0
2007-09-18 17:15:00,2.3745,2.375,2.3744,2.3749,291100000.0
2007-09-18 17:16:00,2.3749,2.375,2.3744,2.375,645200000.0
2007-09-18 17:17:00,2.3748,2.3752,2.3747,2.3752,523999998.0
2007-09-18 17:18:00,2.375,2.3752,2.3749,2.3749,162000000.0
2007-09-18 17:19:00,2.3751,2.3754,2.3749,2.3749,293600000.0
2007-09-18 17:20:00,2.375,2.3752,2.3748,2.3749,336700000.0
2007-09-18 17:21:00,2.3749,2.3749,2.3744,2.3746,407300000.0
2007-09-18 17:22:00,2.3746,2.37465,2.3744,2.3745,418400000.0
2007-09-18 17:23:00,2.3744,2.3746,2.3743,2.37435,527200000.0
2007-09-18 17:24:00,2.3744,2.3745,2.3743,2.3744,303100000.0
2007-09-18 17:25:00,2.3744,2.3746,2.37425,2.37425,698900001.0
2007-09-18 17:26:00,2.3744,2.3748,2.37415,2.3748,835000002.0
2007-09-18 17:27:00,2.3747,2.3748,2.3745,2.3747,640800000.0
2007-09-18 17:28:00,2.3747,2.3751,2.3745,2.375,368500000.0
2007-09-18 17:29:00,2.375,2.3752,2.3747,2.375,418300000.0
2007-09-18 17:30:00,2.375,2.3752,2.3747,2.3748,420100000.0
2007-09-18 17:31:00,2.3749,2.3749,2.3742,2.3743,348400000.0
2007-09-18 17:32:00,2.3743,2.37445,2.3741,2.3742,697999995.0
2007-09-18 17:33:00,2.3742,2.3747,2.3742,2.3743,713300002.0
2007-09-18 17:34:00,2.3743,2.3744,2.3741,2.3741,395600000.0
2007-09-18 17:35:00,2.3741,2.3744,2.374,2.3741,320900000.0
2007-09-18 17:36:00,2.3741,2.3743,2.3739,2.3742,363900000.0
2007-09-18 17:37:00,2.3742,2.3745,2.3742,2.3745,428300000.0
2007-09-18 17:38:00,2.3745,2.3746,2.3744,2.3745,486200000.0
2007-09-18 17:39:00,2.3745,2.3745,2.3744,2.3744,117800000.0
2007-09-18 17:40:00,2.3744,2.3749,2.3744,2.3749,553400000.0
2007-09-18 17:41:00,2.3748,2.37495,2.3747,2.3748,375900000.0
2007-09-18 17:42:00,2.3748,2.3754,2.3748,2.375,499700000.0
2007-09-18 17:43:00,2.37505,2.3752,2.3749,2.3749,256300000.0
2007-09-18 17:44:00,2.3749,2.375,2.3746,2.3747,587100000.0
2007-09-18 17:45:00,2.3747,2.3748,2.3747,2.37475,204300000.0
2007-09-18 17:46:00,2.3748,2.3749,2.3746,2.3747,226700000.0
2007-09-18 17:47:00,2.3747,2.3748,2.3745,2.3746,771500000.0
2007-09-18 17:48:00,2.3746,2.3748,2.3742,2.3747,878300000.0
2007-09-18 17:49:00,2.3747,2.3747,2.3744,2.3744,229700000.0
2007-09-18 17:50:00,2.3744,2.3747,2.3743,2.3745,492900000.0
2007-09-18 17:51:00,2.3745,2.3748,2.3744,2.37475,642100000.0
2007-09-18 17:52:00,2.37475,2.3749,2.3747,2.3748,433800000.0
2007-09-18 17:53:00,2.3748,2.3749,2.3747,2.3748,231600000.0
2007-09-18 17:54:00,2.37475,2.37515,2.3746,2.3748,305900000.0
2007-09-18 17:55:00,2.3748,2.37485,2.3747,2.37475,189300000.0
2007-09-18 17:56:00,2.37475,2.37485,2.37445,2.3747,484200000.0
2007-09-18 17:57:00,2.3747,2.37505,2.3746,2.3746,422200000.0
2007-09-18 17:58:00,2.3746,2.375,2.3746,2.37485,378400000.0
2007-09-18 17:59:00,2.37475,2.3749,2.3747,2.37475,139900000.0
2007-09-18 18:00:00,2.3747,2.37525,2.3747,2.3748,235100000.0
2007-09-18 18:01:00,2.3747,2.37495,2.3747,2.3749,86900000.0
2007-09-18 18:02:00,2.3749,2.3751,2.37485,2.37505,151800000.0
2007-09-18 18:03:00,2.3751,2.3753,2.3748,2.37495,372600000.0
2007-09-18 18:04:00,2.375,2.3752,2.3749,2.37495,71700000.0
2007-09-18 18:05:00,2.375,2.37505,2.3749,2.3749,57600000.0
2007-09-18 18:06:00,2.3749,2.3749,2.3744,2.37465,100800000.0
2007-09-18 18:07:00,2.3746,2.3746,2.3744,2.37445,39200000.0
2007-09-18 18:08:00,2.3745,2.3745,2.37425,2.37435,38400000.0
2007-09-18 18:09:00,2.3744,2.3745,2.3741,2.3742,111800000.0
2007-09-18 18:10:00,2.3742,2.3743,2.374,2.3743,263899999.0
2007-09-18 18:11:00,2.3743,2.37445,2.37415,2.3743,174200000.0
2007-09-18 18:12:00,2.37425,2.3744,2.3741,2.3744,154900000.0
2007-09-18 18:13:00,2.3744,2.37475,2.3743,2.3747,162100000.0
2007-09-18 18:14:00,2.3747,2.375,2.3746,2.3746,230600000.0
2007-09-18 18:15:00,2.3746,2.3747,2.3744,2.3745,181000000.0
2007-09-18 18:16:00,2.3745,2.3747,2.3744,2.37465,90200000.0
2007-09-18 18:17:00,2.3747,2.3749,2.37445,2.3745,214200000.0
2007-09-18 18:18:00,2.3745,2.3745,2.37425,2.3743,79000000.0
2007-09-18 18:19:00,2.3743,2.3746,2.3742,2.37445,164000000.0
2007-09-18 18:20:00,2.37445,2.3746,2.3744,2.3744,110500000.0
2007-09-18 18:21:00,2.3744,2.37475,2.3743,2.3745,302500000.0
2007-09-18 18:22:00,2.3745,2.3746,2.37435,2.37455,355400000.0
2007-09-18 18:23:00,2.37455,2.3746,2.374,2.3742,588599999.0
2007-09-18 18:24:00,2.37415,2.37445,2.3741,2.3744,195500000.0
2007-09-18 18:25:00,2.3744,2.37445,2.37435,2.3744,46900000.0
2007-09-18 18:26:00,2.3744,2.3746,2.3744,2.3745,80200000.0
2007-09-18 18:27:00,2.3745,2.3749,2.37445,2.3747,126000000.0
2007-09-18 18:28:00,2.3747,2.3747,2.3743,2.3744,137300000.0
2007-09-18 18:29:00,2.3745,2.3745,2.3737,2.3737,245000000.0
2007-09-18 18:30:00,2.3737,2.37405,2.3737,2.37405,278200000.0
2007-09-18 18:31:00,2.37405,2.3745,2.37405,2.3744,145300000.0
2007-09-18 18:32:00,2.37435,2.3744,2.3742,2.3743,155400000.0
2007-09-18 18:33:00,2.3743,2.3745,2.3741,2.3743,254300000.0
2007-09-18 18:34:00,2.3743,2.3744,2.3741,2.3741,112300000.0
2007-09-18 18:35:00,2.3741,2.3742,2.3741,2.3742,85600000.0
2007-09-18 18:36:00,2.3742,2.37465,2.3742,2.3746,47400000.0
2007-09-18 18:37:00,2.3746,2.37485,2.3744,2.37485,181400000.0
2007-09-18 18:38:00,2.37485,2.3749,2.3747,2.3747,144900000.0
2007-09-18 18:39:00,2.3748,2.3749,2.3748,2.3748,128700000.0
2007-09-18 18:40:00,2.3748,2.375,2.3748,2.37495,198900000.0
2007-09-18 18:41:00,2.37495,2.37495,2.3749,2.37495,82300000.0
2007-09-18 18:42:00,2.37495,2.37505,2.37495,2.37505,15200000.0
2007-09-18 18:43:00,2.37505,2.3754,2.37505,2.37535,110300000.0
2007-09-18 18:44:00,2.37535,2.37545,2.3752,2.3752,66700000.0
2007-09-18 18:45:00,2.3752,2.3753,2.3748,2.3748,331199999.0
2007-09-18 18:46:00,2.3748,2.3749,2.3743,2.3749,196200000.0
2007-09-18 18:47:00,2.37485,2.3749,2.3748,2.3749,30900000.0
2007-09-18 18:48:00,2.3749,2.375,2.3747,2.3749,277500000.0
2007-09-18 18:49:00,2.3749,2.375,2.3747,2.375,81300000.0
2007-09-18 18:50:00,2.375,2.375,2.3748,2.3749,109000000.0
2007-09-18 18:51:00,2.37485,2.3749,2.3747,2.3747,282800000.0
2007-09-18 18:52:00,2.3747,2.37485,2.3746,2.3747,336500000.0
2007-09-18 18:53:00,2.3747,2.3747,2.37455,2.3747,203400000.0
2007-09-18 18:54:00,2.3747,2.375,2.3747,2.375,129000000.0
2007-09-18 18:55:00,2.375,2.3752,2.3749,2.37505,388200000.0
2007-09-18 18:56:00,2.3744,2.37525,2.3744,2.3751,136100000.0
2007-09-18 18:57:00,2.3751,2.3751,2.3749,2.3749,88900000.0
2007-09-18 18:58:00,2.3749,2.3753,2.3749,2.3751,209400000.0
2007-09-18 18:59:00,2.3751,2.37525,2.375,2.37505,109000000.0
2007-09-18 19:00:00,2.37505,2.37525,2.3749,2.3751,167600000.0
2007-09-18 19:01:00,2.3751,2.3755,2.375,2.37515,178000000.0
2007-09-18 19:02:00,2.37515,2.3754,2.3751,2.3752,128900000.0
2007-09-18 19:03:00,2.3752,2.3753,2.3751,2.37515,106900000.0
2007-09-18 19:04:00,2.3752,2.37525,2.3751,2.37515,53900000.0
2007-09-18 19:05:00,2.3751,2.37535,2.3751,2.37525,87100000.0
2007-09-18 19:06:00,2.3753,2.3753,2.375,2.375,174600000.0
2007-09-18 19:07:00,2.375,2.3751,2.3746,2.3749,278900000.0
2007-09-18 19:08:00,2.3751,2.3754,2.3744,2.3744,190400000.0
2007-09-18 19:09:00,2.3744,2.37475,2.3744,2.37455,147600000.0
2007-09-18 19:10:00,2.3745,2.3746,2.37445,2.3745,36000000.0
2007-09-18 19:11:00,2.3745,2.3746,2.3743,2.3744,69500000.0
2007-09-18 19:12:00,2.3744,2.3744,2.3742,2.3743,95600000.0
2007-09-18 19:13:00,2.3743,2.3751,2.3742,2.37505,271100000.0
2007-09-18 19:14:00,2.3751,2.3751,2.37495,2.37495,55700000.0
2007-09-18 19:15:00,2.3748,2.37515,2.3748,2.375,193000000.0
2007-09-18 19:16:00,2.37505,2.3752,2.3749,2.3752,175400000.0
2007-09-18 19:17:00,2.3752,2.37595,2.375,2.37575,201800000.0
2007-09-18 19:18:00,2.37575,2.37575,2.37525,2.37535,130500000.0
2007-09-18 19:19:00,2.37535,2.3756,2.3753,2.3756,89800000.0
2007-09-18 19:20:00,2.37555,2.37585,2.3755,2.37575,155900000.0
2007-09-18 19:21:00,2.3757,2.3758,2.3754,2.3754,185400000.0
2007-09-18 19:22:00,2.37545,2.37545,2.37535,2.37535,65500000.0
2007-09-18 19:23:00,2.3753,2.37555,2.3753,2.37545,174800000.0
2007-09-18 19:24:00,2.3755,2.3756,2.3754,2.3755,149600000.0
2007-09-18 19:25:00,2.3755,2.3756,2.3753,2.3756,321400000.0
2007-09-18 19:26:00,2.3756,2.3758,2.3753,2.3756,756300000.0
2007-09-18 19:27:00,2.3755,2.3759,2.3755,2.37555,414400000.0
2007-09-18 19:28:00,2.3755,2.3756,2.3754,2.3754,246900000.0
2007-09-18 19:29:00,2.3754,2.3756,2.3751,2.37545,472400000.0
2007-09-18 19:30:00,2.3757,2.3764,2.37515,2.37515,694100000.0
2007-09-18 19:31:00,2.37515,2.3754,2.3742,2.3751,794100000.0
2007-09-18 19:32:00,2.3751,2.3753,2.3741,2.3748,661299999.0
2007-09-18 19:33:00,2.37475,2.3754,2.3744,2.3754,440700000.0
2007-09-18 19:34:00,2.3754,2.3765,2.3753,2.3764,352300000.0
2007-09-18 19:35:00,2.3764,2.3764,2.3744,2.3759,636400000.0
2007-09-18 19:36:00,2.3759,2.376,2.3746,2.3757,850400003.0
2007-09-18 19:37:00,2.37555,2.3757,2.37505,2.3757,417600000.0
2007-09-18 19:38:00,2.3758,2.3759,2.3756,2.3759,241400000.0
2007-09-18 19:39:00,2.3758,2.3758,2.3753,2.3755,241000001.0
2007-09-18 19:40:00,2.3754,2.3755,2.3753,2.3754,140600000.0
2007-09-18 19:41:00,2.3754,2.3755,2.3753,2.3755,45600000.0
2007-09-18 19:42:00,2.3755,2.3758,2.3754,2.3757,96800000.0
2007-09-18 19:43:00,2.3756,2.376,2.3755,2.3758,183600000.0
2007-09-18 19:44:00,2.3759,2.376,2.3755,2.3755,161400000.0
2007-09-18 19:45:00,2.3755,2.3757,2.3752,2.3756,287500000.0
2007-09-18 19:46:00,2.3755,2.3756,2.37525,2.3753,179200000.0
2007-09-18 19:47:00,2.3753,2.3755,2.375,2.3751,382600000.0
2007-09-18 19:48:00,2.3751,2.3754,2.37485,2.3754,287900000.0
2007-09-18 19:49:00,2.3753,2.3755,2.3751,2.3752,200300000.0
2007-09-18 19:50:00,2.3752,2.3753,2.375,2.3753,410900000.0
2007-09-18 19:51:00,2.37535,2.37535,2.3749,2.375,419799999.0
2007-09-18 19:52:00,2.375,2.3751,2.3747,2.3747,140200000.0
2007-09-18 19:53:00,2.3747,2.3747,2.3745,2.3747,212500000.0
2007-09-18 19:54:00,2.3748,2.3751,2.3745,2.3746,435700000.0
2007-09-18 19:55:00,2.3746,2.3746,2.3741,2.3741,148000000.0
2007-09-18 19:56:00,2.374,2.3746,2.374,2.3745,209000000.0
2007-09-18 19:57:00,2.3745,2.37495,2.3744,2.3749,247600000.0
2007-09-18 19:58:00,2.3748,2.3751,2.3746,2.3749,331700000.0
2007-09-18 19:59:00,2.3749,2.375,2.3746,2.3746,158600000.0
2007-09-18 20:00:00,2.3746,2.3751,2.3745,2.3751,259000000.0
2007-09-18 20:01:00,2.3751,2.3758,2.3751,2.3754,983199997.0
2007-09-18 20:02:00,2.3754,2.37645,2.3754,2.3755,1086399998.0
2007-09-18 20:03:00,2.3755,2.3758,2.3754,2.3756,547100000.0
2007-09-18 20:04:00,2.3757,2.376,2.3756,2.3757,314500000.0
2007-09-18 20:05:00,2.3758,2.3758,2.3752,2.37535,485100000.0
2007-09-18 20:06:00,2.3754,2.3755,2.3746,2.375,380400000.0
2007-09-18 20:07:00,2.375,2.37505,2.3746,2.37485,152600000.0
2007-09-18 20:08:00,2.3748,2.3748,2.37445,2.3745,277700000.0
2007-09-18 20:09:00,2.3745,2.37485,2.3745,2.3747,328300000.0
2007-09-18 20:10:00,2.3749,2.3749,2.3745,2.3746,548800000.0
2007-09-18 20:11:00,2.3746,2.3746,2.3736,2.3738,469500000.0
2007-09-18 20:12:00,2.3739,2.3739,2.3729,2.3737,661799999.0
2007-09-18 20:13:00,2.3737,2.37395,2.3732,2.37335,179500000.0
2007-09-18 20:14:00,2.3731,2.374,2.3726,2.3732,184200000.0
2007-09-18 20:15:00,2.3727,2.3801,2.3721,2.3777,693400000.0
2007-09-18 20:16:00,2.3777,2.3805,2.3772,2.3785,1152800000.0
2007-09-18 20:17:00,2.3784,2.3791,2.3756,2.3786,1111999999.0
2007-09-18 20:18:00,2.3785,2.3788,2.3762,2.3769,1032700000.0
2007-09-18 20:19:00,2.377,2.377,2.3744,2.3744,854800000.0
2007-09-18 20:20:00,2.3742,2.3751,2.3728,2.3747,1110200000.0
2007-09-18 20:21:00,2.3741,2.3762,2.3737,2.375,920200000.0
2007-09-18 20:22:00,2.375,2.3761,2.3744,2.3759,835200000.0
2007-09-18 20:23:00,2.3756,2.3784,2.3748,2.3765,1308400001.0
2007-09-18 20:24:00,2.3765,2.3771,2.376,2.3767,1129200000.0
2007-09-18 20:25:00,2.3769,2.3788,2.3768,2.3781,725100000.0
2007-09-18 20:26:00,2.3781,2.3784,2.375,2.375,983800000.0
2007-09-18 20:27:00,2.375,2.3759,2.3747,2.3757,967600000.0
2007-09-18 20:28:00,2.3757,2.3773,2.3755,2.3772,834100000.0
2007-09-18 20:29:00,2.3772,2.3776,2.3752,2.3754,775000000.0
2007-09-18 20:30:00,2.3753,2.3761,2.375,2.3759,798900000.0
2007-09-18 20:31:00,2.3761,2.378,2.37605,2.378,928600000.0
2007-09-18 20:32:00,2.3777,2.3786,2.3773,2.3786,906300000.0
2007-09-18 20:33:00,2.3786,2.3795,2.3774,2.3794,859500001.0
2007-09-18 20:34:00,2.3794,2.38,2.3785,2.37975,863200000.0
2007-09-18 20:35:00,2.3799,2.3816,2.379,2.3812,1104200000.0
2007-09-18 20:36:00,2.3812,2.3818,2.3804,2.3808,788400000.0
2007-09-18 20:37:00,2.381,2.3822,2.3804,2.3808,1060300000.0
2007-09-18 20:38:00,2.3808,2.381,2.3796,2.38,828600000.0
2007-09-18 20:39:00,2.38,2.3804,2.3791,2.3794,867200000.0
2007-09-18 20:40:00,2.3793,2.3804,2.3793,2.3796,871800000.0
2007-09-18 20:41:00,2.38,2.38005,2.3786,2.3793,1326200000.0
2007-09-18 20:42:00,2.3796,2.3798,2.3788,2.3792,992700000.0
2007-09-18 20:43:00,2.3792,2.3798,2.379,2.3794,565900000.0
2007-09-18 20:44:00,2.3794,2.3798,2.3783,2.379,826800000.0
2007-09-18 20:45:00,2.3798,2.3801,2.3798,2.3799,31200000.0
2007-09-18 20:46:00,2.3803,2.3808,2.38,2.3801,275300000.0
2007-09-18 20:47:00,2.3801,2.38095,2.38,2.3805,626800000.0
2007-09-18 20:48:00,2.3805,2.38085,2.3798,2.3807,274200000.0
2007-09-18 20:49:00,2.3807,2.381,2.3796,2.3808,1392900000.0
2007-09-18 20:50:00,2.3808,2.3818,2.3804,2.3816,1161800000.0
2007-09-18 20:51:00,2.3816,2.3817,2.37995,2.3802,1254200000.0
2007-09-18 20:52:00,2.3802,2.3816,2.3798,2.38155,1076200000.0
2007-09-18 20:53:00,2.3816,2.3822,2.3813,2.3821,897700000.0
2007-09-18 20:54:00,2.3821,2.3821,2.3807,2.3808,971900000.0
2007-09-18 20:55:00,2.3808,2.3812,2.3806,2.38075,1092700001.0
2007-09-18 20:56:00,2.38075,2.3809,2.3797,2.37995,926700000.0
2007-09-18 20:57:00,2.37995,2.3802,2.3797,2.38,816600000.0
2007-09-18 20:58:00,2.38,2.38,2.3783,2.3791,926900000.0
2007-09-18 20:59:00,2.3793,2.3793,2.37755,2.3781,1567699999.0
2007-09-18 21:00:00,2.378,2.3793,2.3779,2.3786,883700000.0
2007-09-18 21:01:00,2.3786,2.3798,2.3786,2.3791,1023100000.0
2007-09-18 21:02:00,2.3791,2.3793,2.3779,2.3782,1060900000.0
2007-09-18 21:03:00,2.3782,2.3785,2.3778,2.3779,909800000.0
2007-09-18 21:04:00,2.3779,2.3779,2.3765,2.3766,632100000.0
2007-09-18 21:05:00,2.3766,2.377,2.3766,2.3768,673600000.0
2007-09-18 21:06:00,2.3768,2.37765,2.3767,2.37745,973200002.0
2007-09-18 21:07:00,2.3772,2.3775,2.3769,2.3769,487300000.0
2007-09-18 21:08:00,2.3769,2.3778,2.3769,2.3774,356500000.0
2007-09-18 21:09:00,2.3774,2.3783,2.3773,2.37735,837200000.0
2007-09-18 21:10:00,2.3773,2.3778,2.3771,2.3776,714800004.0
2007-09-18 21:11:00,2.3776,2.3781,2.3774,2.378,185900000.0
2007-09-18 21:12:00,2.378,2.3784,2.378,2.3783,621100000.0
2007-09-18 21:13:00,2.3783,2.3789,2.3781,2.3789,615900001.0
2007-09-18 21:14:00,2.3788,2.3795,2.3786,2.3795,812000001.0
2007-09-18 21:15:00,2.3794,2.3795,2.3787,2.3792,722100000.0
2007-09-18 21:16:00,2.3792,2.3801,2.3791,2.3797,1017700000.0
2007-09-18 21:17:00,2.3797,2.3799,2.3788,2.37905,1058000007.0
2007-09-18 21:18:00,2.3791,2.3795,2.3785,2.3787,740100000.0
2007-09-18 21:19:00,2.3788,2.3794,2.3786,2.37915,599200000.0
2007-09-18 21:20:00,2.3792,2.3794,2.3786,2.3791,438300000.0
2007-09-18 21:21:00,2.37905,2.3801,2.379,2.3795,465300000.0
2007-09-18 21:22:00,2.3795,2.3797,2.3789,2.3792,321500000.0
2007-09-18 21:23:00,2.37915,2.3794,2.3788,2.3793,439300003.0
2007-09-18 21:24:00,2.3793,2.3803,2.379,2.38,896300002.0
2007-09-18 21:25:00,2.38,2.3802,2.37955,2.3801,455200000.0
2007-09-18 21:26:00,2.3801,2.3803,2.38005,2.3803,392000001.0
2007-09-18 21:27:00,2.3803,2.3807,2.3799,2.3801,557200001.0
2007-09-18 21:28:00,2.3801,2.3806,2.3799,2.3801,355200000.0
2007-09-18 21:29:00,2.3801,2.3804,2.37945,2.3796,262800000.0
2007-09-18 21:30:00,2.3796,2.3802,2.3794,2.3802,277200000.0
2007-09-18 21:31:00,2.3803,2.38035,2.3796,2.3797,410300001.0
2007-09-18 21:32:00,2.3797,2.3807,2.3796,2.3804,440000000.0
2007-09-18 21:33:00,2.38045,2.381,2.3803,2.3804,636399997.0
2007-09-18 21:34:00,2.3804,2.3809,2.3804,2.3804,157800000.0
2007-09-18 21:35:00,2.3805,2.38055,2.38045,2.38055,38400000.0
2007-09-18 21:36:00,2.38055,2.38055,2.3798,2.3801,199000000.0
2007-09-18 21:37:00,2.3801,2.3807,2.3797,2.3803,360800000.0
2007-09-18 21:38:00,2.38025,2.38035,2.38,2.3801,112800000.0
2007-09-18 21:39:00,2.3801,2.3805,2.38,2.3802,153200000.0
2007-09-18 21:40:00,2.3798,2.38055,2.3798,2.3803,493100000.0
2007-09-18 21:41:00,2.38025,2.3805,2.3801,2.3804,264600001.0
2007-09-18 21:42:00,2.3805,2.3812,2.3803,2.3812,146800000.0
2007-09-18 21:43:00,2.3812,2.38135,2.38095,2.381,216000000.0
2007-09-18 21:44:00,2.381,2.3812,2.3805,2.3809,417000001.0
2007-09-18 21:45:00,2.38085,2.3812,2.3807,2.3812,222100000.0
2007-09-18 21:46:00,2.3812,2.3812,2.3806,2.3806,203200000.0
2007-09-18 21:47:00,2.3806,2.38065,2.3801,2.3804,154000000.0
2007-09-18 21:48:00,2.3804,2.3806,2.3801,2.3802,365400001.0
2007-09-18 21:49:00,2.3803,2.3803,2.38,2.3803,177200000.0
2007-09-18 21:50:00,2.38,2.3803,2.38,2.3801,105600000.0
2007-09-18 21:51:00,2.3801,2.38045,2.3798,2.37985,163100000.0
2007-09-18 21:52:00,2.37985,2.3799,2.3793,2.37935,190000000.0
2007-09-18 21:53:00,2.3794,2.3799,2.3791,2.3793,470800000.0
2007-09-18 21:54:00,2.3793,2.3795,2.37915,2.3792,175200000.0
2007-09-18 21:55:00,2.3792,2.3794,2.3788,2.37925,397100000.0
2007-09-18 21:56:00,2.3793,2.3797,2.3791,2.3793,695800001.0
2007-09-18 21:57:00,2.3793,2.37945,2.379,2.379,189600000.0
2007-09-18 21:58:00,2.379,2.37915,2.3786,2.3787,294600000.0
2007-09-18 21:59:00,2.3787,2.3796,2.3787,2.3792,448500000.0
2007-09-18 22:00:00,2.3791,2.37945,2.3786,2.3788,193100000.0
2007-09-18 22:01:00,2.3789,2.3799,2.3789,2.3796,266700000.0
2007-09-18 22:02:00,2.3796,2.3797,2.37935,2.3796,274700000.0
2007-09-18 22:03:00,2.3796,2.3799,2.3796,2.37975,139200000.0
2007-09-18 22:04:00,2.3798,2.37995,2.37975,2.37975,31200000.0
2007-09-18 22:05:00,2.37975,2.37985,2.3795,2.3796,96600000.0
2007-09-18 22:06:00,2.3796,2.37995,2.3795,2.37985,139700000.0
2007-09-18 22:07:00,2.37985,2.37985,2.3791,2.37935,90000000.0
2007-09-18 22:08:00,2.3793,2.37935,2.3789,2.37895,122200000.0
2007-09-18 22:09:00,2.37895,2.3792,2.3787,2.37885,90800000.0
2007-09-18 22:10:00,2.379,2.37925,2.37865,2.37905,120000000.0
2007-09-18 22:11:00,2.379,2.37925,2.3788,2.3788,145000000.0
2007-09-18 22:12:00,2.3788,2.37885,2.3786,2.37865,86800000.0
2007-09-18 22:13:00,2.37865,2.37895,2.37855,2.37895,149200000.0
2007-09-18 22:14:00,2.37895,2.3792,2.37855,2.3787,236000000.0
2007-09-18 22:15:00,2.37875,2.3788,2.3785,2.3786,76400000.0
2007-09-18 22:16:00,2.37855,2.3788,2.37855,2.3786,40800000.0
2007-09-18 22:17:00,2.3786,2.3787,2.3784,2.3785,44800000.0
2007-09-18 22:18:00,2.3785,2.37865,2.3784,2.37865,86400000.0
2007-09-18 22:19:00,2.3787,2.37885,2.37855,2.3787,44800000.0
2007-09-18 22:20:00,2.3788,2.37935,2.3787,2.3793,156000000.0
2007-09-18 22:21:00,2.37935,2.37945,2.37935,2.3794,19200000.0
2007-09-18 22:22:00,2.3794,2.3795,2.3793,2.37945,72800000.0
2007-09-18 22:23:00,2.37945,2.3796,2.37945,2.3796,79200000.0
2007-09-18 22:24:00,2.3797,2.37975,2.379,2.3793,184000000.0
2007-09-18 22:25:00,2.3793,2.3793,2.37895,2.3791,52800000.0
2007-09-18 22:26:00,2.3791,2.37935,2.37895,2.37895,91200000.0
2007-09-18 22:27:00,2.37895,2.37895,2.3787,2.3787,112000000.0
2007-09-18 22:28:00,2.3787,2.37905,2.378,2.3784,327800000.0
2007-09-18 22:29:00,2.3784,2.379,2.37825,2.3787,377200000.0
2007-09-18 22:30:00,2.3787,2.379,2.3785,2.3786,321400000.0
2007-09-18 22:31:00,2.3786,2.3788,2.3782,2.3787,354900000.0
2007-09-18 22:32:00,2.3787,2.3787,2.3784,2.3786,246600000.0
2007-09-18 22:33:00,2.3787,2.3787,2.3783,2.37835,133500000.0
2007-09-18 22:34:00,2.37835,2.37885,2.37835,2.3786,148300000.0
2007-09-18 22:35:00,2.3786,2.3787,2.37845,2.3785,74300000.0
2007-09-18 22:36:00,2.3785,2.3785,2.3784,2.37845,12800000.0
2007-09-18 22:37:00,2.3785,2.3785,2.3783,2.3783,38400000.0
2007-09-18 22:38:00,2.3784,2.3785,2.3774,2.3776,216400000.0
2007-09-18 22:39:00,2.3776,2.37775,2.3765,2.3768,305200000.0
2007-09-18 22:40:00,2.37685,2.3783,2.3767,2.3782,302400000.0
2007-09-18 22:41:00,2.3783,2.3786,2.378,2.3785,156000000.0
2007-09-18 22:42:00,2.3785,2.3786,2.37795,2.3786,258400000.0
2007-09-18 22:43:00,2.37855,2.37865,2.3783,2.3785,111200000.0
2007-09-18 22:44:00,2.3785,2.3785,2.37835,2.3784,57800000.0
2007-09-18 22:45:00,2.37845,2.3785,2.37845,2.3785,25600000.0
2007-09-18 22:46:00,2.3785,2.3788,2.3783,2.3785,148800000.0
2007-09-18 22:47:00,2.3785,2.3785,2.378,2.378,234400000.0
2007-09-18 22:48:00,2.378,2.37825,2.3775,2.3777,198400000.0
2007-09-18 22:49:00,2.3777,2.3779,2.3776,2.3778,102400000.0
2007-09-18 22:50:00,2.3778,2.3781,2.3775,2.3778,249600000.0
2007-09-18 22:51:00,2.3777,2.3777,2.3772,2.3774,168800000.0
2007-09-18 22:52:00,2.3774,2.3779,2.3772,2.37775,182200000.0
2007-09-18 22:53:00,2.3778,2.37815,2.37775,2.378,145100000.0
2007-09-18 22:54:00,2.37795,2.3784,2.3779,2.3782,120800000.0
2007-09-18 22:55:00,2.3782,2.3783,2.3776,2.3777,221300000.0
2007-09-18 22:56:00,2.3777,2.37815,2.3776,2.3776,241000000.0
2007-09-18 22:57:00,2.3776,2.3779,2.3772,2.37755,376700000.0
2007-09-18 22:58:00,2.37755,2.3784,2.3774,2.37815,164300000.0
2007-09-18 22:59:00,2.3781,2.3782,2.3777,2.378,127600000.0
2007-09-18 23:00:00,2.3779,2.3785,2.3779,2.3783,129600000.0
2007-09-18 23:01:00,2.3783,2.3785,2.3778,2.3784,86300000.0
2007-09-18 23:02:00,2.3783,2.3792,2.3783,2.3788,52900000.0
2007-09-18 23:03:00,2.3788,2.3793,2.3787,2.3788,93200000.0
2007-09-18 23:04:00,2.3788,2.3792,2.3786,2.3792,21600000.0
2007-09-18 23:05:00,2.3792,2.3792,2.3782,2.3787,75800000.0
2007-09-18 23:06:00,2.3786,2.3786,2.378,2.3783,76300000.0
2007-09-18 23:07:00,2.3783,2.3786,2.3777,2.3777,82900000.0
2007-09-18 23:08:00,2.3777,2.3781,2.3775,2.378,31200000.0
2007-09-18 23:09:00,2.3778,2.3781,2.3778,2.378,23200000.0
2007-09-18 23:10:00,2.378,2.378,2.3774,2.3777,55200000.0
2007-09-18 23:11:00,2.3777,2.3777,2.3776,2.3777,26400000.0
2007-09-18 23:12:00,2.3777,2.3777,2.3769,2.3774,113600000.0
2007-09-18 23:13:00,2.3775,2.378,2.377,2.3776,171300000.0
2007-09-18 23:14:00,2.37765,2.37805,2.3776,2.3778,86400000.0
2007-09-18 23:15:00,2.3778,2.37785,2.3773,2.37755,175900000.0
2007-09-18 23:16:00,2.3777,2.37805,2.3776,2.37765,181500000.0
2007-09-18 23:17:00,2.3776,2.3777,2.3774,2.3775,86400000.0
2007-09-18 23:18:00,2.37745,2.3776,2.3773,2.3774,85800000.0
2007-09-18 23:19:00,2.3774,2.3777,2.3773,2.3774,94000000.0
2007-09-18 23:20:00,2.3775,2.3779,2.3771,2.3773,209200000.0
2007-09-18 23:21:00,2.37725,2.37725,2.3768,2.3768,127700000.0
2007-09-18 23:22:00,2.3769,2.3769,2.376,2.3763,110100000.0
2007-09-18 23:23:00,2.3763,2.3764,2.3759,2.3759,40000000.0
2007-09-18 23:24:00,2.37595,2.376,2.37595,2.376,12000000.0
2007-09-18 23:25:00,2.3759,2.3761,2.3756,2.376,168700000.0
2007-09-18 23:26:00,2.376,2.376,2.3753,2.3754,208000000.0
2007-09-18 23:27:00,2.3754,2.3758,2.3753,2.3757,108800000.0
2007-09-18 23:28:00,2.3757,2.3757,2.3754,2.3754,89600000.0
2007-09-18 23:29:00,2.3753,2.37555,2.375,2.3753,211700000.0
2007-09-18 23:30:00,2.3754,2.3756,2.3751,2.3755,118400000.0
2007-09-18 23:31:00,2.3755,2.3755,2.3747,2.3747,120000000.0
2007-09-18 23:32:00,2.3747,2.3747,2.3737,2.3744,274000000.0
2007-09-18 23:33:00,2.3744,2.37515,2.3743,2.3745,208300000.0
2007-09-18 23:34:00,2.3745,2.3751,2.3743,2.3743,214600000.0
2007-09-18 23:35:00,2.3744,2.3753,2.3744,2.3752,82900000.0
2007-09-18 23:36:00,2.37525,2.3756,2.375,2.3754,137400000.0
2007-09-18 23:37:00,2.37535,2.3754,2.3752,2.3754,50400000.0
2007-09-18 23:38:00,2.37535,2.3754,2.375,2.3754,14400000.0
2007-09-18 23:39:00,2.3754,2.3757,2.37535,2.37535,29000000.0
2007-09-18 23:40:00,2.37535,2.3754,2.3753,2.3754,8800000.0
2007-09-18 23:41:00,2.3754,2.3755,2.3752,2.3752,34400000.0
2007-09-18 23:42:00,2.3752,2.3761,2.3752,2.37605,149600000.0
2007-09-18 23:43:00,2.3761,2.37625,2.3754,2.37605,112700000.0
2007-09-18 23:44:00,2.376,2.376,2.3751,2.3751,70700000.0
2007-09-18 23:45:00,2.37565,2.3757,2.3751,2.3751,159200000.0
2007-09-18 23:46:00,2.3751,2.3758,2.375,2.3756,137200000.0
2007-09-18 23:47:00,2.37555,2.3756,2.375,2.3751,154000000.0
2007-09-18 23:48:00,2.3751,2.37565,2.3751,2.37565,28000000.0
2007-09-18 23:49:00,2.37565,2.3759,2.3754,2.3757,79200000.0
2007-09-18 23:50:00,2.3757,2.3757,2.375,2.3757,181700000.0
2007-09-18 23:51:00,2.3755,2.3761,2.3751,2.3751,133000000.0
2007-09-18 23:52:00,2.3755,2.3759,2.3751,2.3753,211400000.0
2007-09-18 23:53:00,2.3753,2.3753,2.3748,2.3749,300200002.0
2007-09-18 23:54:00,2.3749,2.3752,2.3748,2.3752,118000000.0
2007-09-18 23:55:00,2.3752,2.3754,2.3748,2.3754,209100000.0
2007-09-18 23:56:00,2.37535,2.376,2.37525,2.37565,210400000.0
2007-09-18 23:57:00,2.3757,2.3766,2.3754,2.3756,166300000.0
2007-09-18 23:58:00,2.3756,2.3764,2.3756,2.376,231700000.0
2007-09-18 23:59:00,2.3762,2.37635,2.3758,2.3763,131600000.0
2007-09-19 00:00:00,2.3763,2.3767,2.3761,2.3764,149600000.0
2007-09-19 00:01:00,2.3767,2.3768,2.3761,2.37625,122800000.0
2007-09-19 00:02:00,2.37625,2.3771,2.3762,2.377,148500000.0
2007-09-19 00:03:00,2.37695,2.3771,2.3763,2.3769,255600000.0
2007-09-19 00:04:00,2.3769,2.3771,2.3765,2.3769,212000000.0
2007-09-19 00:05:00,2.3769,2.3772,2.3767,2.3767,109300000.0
2007-09-19 00:06:00,2.3771,2.3774,2.3766,2.3774,79800000.0
2007-09-19 00:07:00,2.3774,2.3775,2.3773,2.3775,28800000.0
2007-09-19 00:08:00,2.3775,2.3778,2.3774,2.3776,129800000.0
2007-09-19 00:09:00,2.3776,2.3777,2.3769,2.37725,253800000.0
2007-09-19 00:10:00,2.3774,2.37755,2.3771,2.3771,143700000.0
2007-09-19 00:11:00,2.3772,2.3776,2.377,2.377,96600000.0
2007-09-19 00:12:00,2.3772,2.3777,2.3772,2.37745,38800000.0
2007-09-19 00:13:00,2.3775,2.3776,2.3773,2.3774,83900000.0
2007-09-19 00:14:00,2.3774,2.3778,2.3774,2.3775,202400000.0
2007-09-19 00:15:00,2.3776,2.3776,2.3776,2.3776,8000000.0
2007-09-19 00:16:00,2.3775,2.3777,2.3774,2.3776,187800000.0
2007-09-19 00:17:00,2.3776,2.3776,2.3772,2.3774,128600001.0
2007-09-19 00:18:00,2.3772,2.3775,2.3769,2.3773,260800002.0
2007-09-19 00:19:00,2.3769,2.3771,2.3766,2.3766,261000003.0
2007-09-19 00:20:00,2.3766,2.377,2.3766,2.3766,143800001.0
2007-09-19 00:21:00,2.3767,2.37705,2.3767,2.37705,103800001.0
2007-09-19 00:22:00,2.3771,2.3773,2.377,2.3773,108400002.0
2007-09-19 00:23:00,2.3773,2.3774,2.3773,2.3773,68000000.0
2007-09-19 00:24:00,2.3773,2.3773,2.3766,2.3768,361700004.0
2007-09-19 00:25:00,2.3768,2.3775,2.3768,2.3775,456600002.0
2007-09-19 00:26:00,2.3776,2.3777,2.3776,2.3776,55200000.0
2007-09-19 00:27:00,2.3776,2.3776,2.3771,2.3771,106400000.0
2007-09-19 00:28:00,2.3771,2.3771,2.3764,2.3767,147600000.0
2007-09-19 00:29:00,2.3767,2.3767,2.3762,2.3767,95200000.0
2007-09-19 00:30:00,2.3767,2.3767,2.3766,2.3766,64000000.0
2007-09-19 00:31:00,2.3766,2.377,2.3763,2.377,301800000.0
2007-09-19 00:32:00,2.377,2.377,2.3759,2.3768,201800000.0
2007-09-19 00:33:00,2.3768,2.3768,2.3763,2.3764,64400000.0
2007-09-19 00:34:00,2.3764,2.3765,2.37615,2.3762,174300000.0
2007-09-19 00:35:00,2.3762,2.3768,2.376,2.3767,133200000.0
2007-09-19 00:36:00,2.3767,2.377,2.3763,2.3764,128800000.0
2007-09-19 00:37:00,2.3764,2.3764,2.376,2.376,85600000.0
2007-09-19 00:38:00,2.376,2.376,2.3758,2.3758,124900000.0
2007-09-19 00:39:00,2.3758,2.3759,2.3756,2.3756,120100000.0
2007-09-19 00:40:00,2.3758,2.3761,2.3758,2.376,182100000.0
2007-09-19 00:41:00,2.376,2.3765,2.376,2.3765,324200000.0
2007-09-19 00:42:00,2.3764,2.3769,2.3764,2.3769,145200000.0
2007-09-19 00:43:00,2.3769,2.3771,2.3767,2.377,218400000.0
2007-09-19 00:44:00,2.377,2.377,2.377,2.377,44000000.0
2007-09-19 00:45:00,2.377,2.3776,2.377,2.3772,166900000.0
2007-09-19 00:46:00,2.377,2.3771,2.3769,2.377,32700000.0
2007-09-19 00:47:00,2.377,2.3771,2.3769,2.377,169100000.0
2007-09-19 00:48:00,2.377,2.3771,2.3768,2.3769,207300000.0
2007-09-19 00:49:00,2.3769,2.3771,2.3767,2.377,235100000.0
2007-09-19 00:50:00,2.377,2.3772,2.3768,2.377,223800000.0
2007-09-19 00:51:00,2.377,2.3771,2.377,2.3771,124500000.0
2007-09-19 00:52:00,2.3771,2.3774,2.3771,2.3774,63200000.0
2007-09-19 00:53:00,2.3773,2.3774,2.3768,2.3771,93100000.0
2007-09-19 00:54:00,2.3769,2.377,2.3769,2.377,17600000.0
2007-09-19 00:55:00,2.3768,2.377,2.3768,2.3769,17600000.0
2007-09-19 00:56:00,2.3769,2.3769,2.3764,2.3768,177200000.0
2007-09-19 00:57:00,2.3768,2.3772,2.3766,2.377,260200000.0
2007-09-19 00:58:00,2.377,2.377,2.3769,2.377,84000000.0
2007-09-19 00:59:00,2.377,2.3771,2.3767,2.377,310800000.0
2007-09-19 01:00:00,2.377,2.3771,2.3768,2.377,108400000.0
2007-09-19 01:01:00,2.377,2.377,2.3768,2.377,66300000.0
2007-09-19 01:02:00,2.3771,2.3772,2.377,2.3771,144400000.0
2007-09-19 01:03:00,2.3774,2.3776,2.3771,2.3773,159200000.0
2007-09-19 01:04:00,2.3773,2.3775,2.3769,2.377,411300000.0
2007-09-19 01:05:00,2.377,2.3772,2.377,2.37705,206400000.0
2007-09-19 01:06:00,2.377,2.3777,2.3768,2.3775,359700000.0
2007-09-19 01:07:00,2.3776,2.3776,2.3773,2.37735,175200000.0
2007-09-19 01:08:00,2.37735,2.37735,2.3762,2.3762,288700000.0
2007-09-19 01:09:00,2.3762,2.377,2.3762,2.3768,466200000.0
2007-09-19 01:10:00,2.3768,2.3768,2.37655,2.3766,65900000.0
2007-09-19 01:11:00,2.3767,2.3769,2.3766,2.3766,50200000.0
2007-09-19 01:12:00,2.3767,2.3767,2.3765,2.3765,42100000.0
2007-09-19 01:13:00,2.3766,2.3768,2.3761,2.3764,451200000.0
2007-09-19 01:14:00,2.3765,2.3768,2.37645,2.3768,327300000.0
2007-09-19 01:15:00,2.3768,2.3772,2.3768,2.3771,196800000.0
2007-09-19 01:16:00,2.3771,2.3773,2.3771,2.3771,114800000.0
2007-09-19 01:17:00,2.3771,2.3773,2.3771,2.3771,164800000.0
2007-09-19 01:18:00,2.3771,2.3777,2.377,2.3777,279700000.0
2007-09-19 01:19:00,2.3777,2.3777,2.3773,2.3773,143200000.0
2007-09-19 01:20:00,2.37725,2.3775,2.3772,2.3773,75100000.0
2007-09-19 01:21:00,2.3775,2.3775,2.377,2.3773,509200000.0
2007-09-19 01:22:00,2.3773,2.3774,2.3769,2.377,406300000.0
2007-09-19 01:23:00,2.377,2.377,2.3767,2.3769,256000000.0
2007-09-19 01:24:00,2.377,2.37705,2.377,2.37705,5600000.0
2007-09-19 01:25:00,2.37705,2.37705,2.3766,2.3766,90400000.0
2007-09-19 01:26:00,2.3765,2.3767,2.3765,2.3767,77600000.0
2007-09-19 01:27:00,2.3766,2.3766,2.3764,2.3765,260800000.0
2007-09-19 01:28:00,2.3764,2.3767,2.3764,2.3766,64400001.0
2007-09-19 01:29:00,2.3766,2.3766,2.3763,2.3766,61400000.0
2007-09-19 01:30:00,2.3766,2.3766,2.3766,2.3766,15200000.0
2007-09-19 01:31:00,2.3766,2.3766,2.3765,2.3766,24800000.0
2007-09-19 01:32:00,2.3766,2.3767,2.3762,2.3767,71100000.0
2007-09-19 01:33:00,2.3767,2.37685,2.3767,2.37685,22200000.0
2007-09-19 01:34:00,2.37685,2.377,2.37685,2.377,12000000.0
2007-09-19 01:35:00,2.377,2.377,2.3769,2.377,41500000.0
2007-09-19 01:36:00,2.3769,2.3769,2.3768,2.3769,117400000.0
2007-09-19 01:37:00,2.3768,2.3769,2.3768,2.3768,24000000.0
2007-09-19 01:38:00,2.3768,2.3768,2.37675,2.37675,15200000.0
2007-09-19 01:39:00,2.3769,2.3769,2.3768,2.3768,16800000.0
2007-09-19 01:40:00,2.3768,2.3772,2.3768,2.3772,64800000.0
2007-09-19 01:41:00,2.3772,2.3772,2.3771,2.3771,34400000.0
2007-09-19 01:42:00,2.3771,2.3773,2.3771,2.3772,98400000.0
2007-09-19 01:43:00,2.3773,2.3773,2.3768,2.3771,140100000.0
2007-09-19 01:44:00,2.3771,2.3779,2.37695,2.3778,291100000.0
2007-09-19 01:45:00,2.3778,2.3778,2.3776,2.3776,166100000.0
2007-09-19 01:46:00,2.3776,2.3778,2.3774,2.37765,323600000.0
2007-09-19 01:47:00,2.3775,2.3781,2.3774,2.3781,487900000.0
2007-09-19 01:48:00,2.3781,2.3782,2.3773,2.3775,376700000.0
2007-09-19 01:49:00,2.3775,2.3776,2.3773,2.3775,240800000.0
2007-09-19 01:50:00,2.3775,2.3775,2.377,2.3771,212800000.0
2007-09-19 01:51:00,2.3771,2.3772,2.3769,2.377,230400000.0
2007-09-19 01:52:00,2.377,2.377,2.377,2.377,6400000.0
2007-09-19 01:53:00,2.377,2.3772,2.37695,2.3772,81600000.0
2007-09-19 01:54:00,2.3772,2.3773,2.377,2.377,176400000.0
2007-09-19 01:55:00,2.377,2.377,2.3765,2.3765,174900000.0
2007-09-19 01:56:00,2.3765,2.3772,2.3763,2.3765,482099999.0
2007-09-19 01:57:00,2.3765,2.3767,2.3762,2.3765,461800000.0
2007-09-19 01:58:00,2.3765,2.3768,2.3764,2.3765,200000000.0
2007-09-19 01:59:00,2.3765,2.3766,2.3762,2.3762,279000000.0
2007-09-19 02:00:00,2.3761,2.3762,2.37545,2.3759,530699998.0
2007-09-19 02:01:00,2.376,2.3764,2.37585,2.3764,405600000.0
2007-09-19 02:02:00,2.3764,2.3773,2.3764,2.377,388600000.0
2007-09-19 02:03:00,2.377,2.3771,2.3767,2.3767,333600000.0
2007-09-19 02:04:00,2.3767,2.3768,2.3766,2.3768,144800000.0
2007-09-19 02:05:00,2.3768,2.3768,2.3764,2.3767,252400000.0
2007-09-19 02:06:00,2.3767,2.3769,2.3767,2.3769,152100001.0
2007-09-19 02:07:00,2.3769,2.377,2.3768,2.3769,273400002.0
2007-09-19 02:08:00,2.3769,2.3773,2.3769,2.3773,162900002.0
2007-09-19 02:09:00,2.3773,2.3778,2.3773,2.3778,152800000.0
2007-09-19 02:10:00,2.3778,2.3778,2.3773,2.3776,272800000.0
2007-09-19 02:11:00,2.3776,2.3778,2.3775,2.3776,223200000.0
2007-09-19 02:12:00,2.37765,2.3781,2.37755,2.378,114400000.0
2007-09-19 02:13:00,2.378,2.378,2.3778,2.3778,99200000.0
2007-09-19 02:14:00,2.3778,2.37795,2.3777,2.3779,200700000.0
2007-09-19 02:15:00,2.3779,2.37795,2.3777,2.3777,272600000.0
2007-09-19 02:16:00,2.3778,2.37785,2.3775,2.37785,232500000.0
2007-09-19 02:17:00,2.37785,2.37785,2.3775,2.3777,400100001.0
2007-09-19 02:18:00,2.37765,2.3778,2.3776,2.3776,168900000.0
2007-09-19 02:19:00,2.3776,2.3776,2.3775,2.3776,47800000.0
2007-09-19 02:20:00,2.3776,2.3782,2.3776,2.3782,389700000.0
2007-09-19 02:21:00,2.3782,2.3782,2.378,2.3781,476400000.0
2007-09-19 02:22:00,2.3781,2.3782,2.3779,2.378,317500000.0
2007-09-19 02:23:00,2.378,2.3781,2.3778,2.3778,162400000.0
2007-09-19 02:24:00,2.3779,2.3781,2.3779,2.3781,80800000.0
2007-09-19 02:25:00,2.3781,2.3781,2.3778,2.3778,123200000.0
2007-09-19 02:26:00,2.3778,2.378,2.3778,2.378,220400000.0
2007-09-19 02:27:00,2.37795,2.3781,2.3779,2.3779,119500000.0
2007-09-19 02:28:00,2.3779,2.3782,2.3779,2.3782,152500000.0
2007-09-19 02:29:00,2.37805,2.3782,2.3779,2.3781,277000000.0
2007-09-19 02:30:00,2.3778,2.37793,2.37763,2.37765,58300000.0
2007-09-19 02:31:00,2.3781,2.3782,2.378,2.3781,181700000.0
2007-09-19 02:32:00,2.3781,2.3782,2.37805,2.3782,146400000.0
2007-09-19 02:33:00,2.3782,2.3782,2.3778,2.3779,147200000.0
2007-09-19 02:34:00,2.3779,2.3781,2.3779,2.3781,32800000.0
2007-09-19 02:35:00,2.378,2.3781,2.378,2.3781,84500000.0
2007-09-19 02:36:00,2.37805,2.37805,2.3777,2.3778,416100000.0
2007-09-19 02:37:00,2.3777,2.3777,2.3776,2.3776,112200000.0
2007-09-19 02:38:00,2.3776,2.3777,2.3776,2.3777,297000000.0
2007-09-19 02:39:00,2.3777,2.3777,2.3776,2.3776,132800000.0
2007-09-19 02:40:00,2.3776,2.3778,2.3776,2.37765,40000000.0
2007-09-19 02:41:00,2.37765,2.3777,2.3771,2.3776,261900000.0
2007-09-19 02:42:00,2.37755,2.3781,2.37755,2.3781,362000000.0
2007-09-19 02:43:00,2.3781,2.3782,2.3773,2.37785,240000000.0
2007-09-19 02:44:00,2.3773,2.378,2.3773,2.3779,290000000.0
2007-09-19 02:45:00,2.3779,2.3787,2.3778,2.3786,661300000.0
2007-09-19 02:46:00,2.3786,2.3792,2.3786,2.379,399800000.0
2007-09-19 02:47:00,2.379,2.3791,2.3788,2.379,343600000.0
2007-09-19 02:48:00,2.379,2.3792,2.3781,2.3789,282900000.0
2007-09-19 02:49:00,2.3789,2.3792,2.3788,2.379,277500000.0
2007-09-19 02:50:00,2.379,2.3791,2.3789,2.379,247600000.0
2007-09-19 02:51:00,2.379,2.379,2.3787,2.3789,325700000.0
2007-09-19 02:52:00,2.3789,2.379,2.3786,2.3787,341400000.0
2007-09-19 02:53:00,2.3786,2.3786,2.3785,2.3785,205300000.0
2007-09-19 02:54:00,2.3785,2.3785,2.3782,2.3785,396499998.0
2007-09-19 02:55:00,2.3785,2.379,2.3785,2.379,388299999.0
2007-09-19 02:56:00,2.379,2.379,2.3783,2.3786,482799999.0
2007-09-19 02:57:00,2.3787,2.379,2.3786,2.3786,186800000.0
2007-09-19 02:58:00,2.3786,2.3791,2.3785,2.3788,835599999.0
2007-09-19 02:59:00,2.3788,2.379,2.37875,2.37875,169300000.0
2007-09-19 03:00:00,2.37875,2.3794,2.3785,2.3789,623299997.0
2007-09-19 03:01:00,2.3789,2.3793,2.3787,2.3789,405300000.0
2007-09-19 03:02:00,2.3788,2.3791,2.3788,2.3788,249600000.0
2007-09-19 03:03:00,2.3788,2.3788,2.3779,2.3779,561000000.0
2007-09-19 03:04:00,2.37805,2.3784,2.37805,2.3783,124500000.0
2007-09-19 03:05:00,2.3783,2.3785,2.3782,2.3785,185800000.0
2007-09-19 03:06:00,2.3786,2.379,2.3785,2.3787,666699997.0
2007-09-19 03:07:00,2.3788,2.3792,2.3786,2.379,645000000.0
2007-09-19 03:08:00,2.379,2.3792,2.3789,2.37905,180000000.0
2007-09-19 03:09:00,2.37905,2.3795,2.3789,2.379,295400000.0
2007-09-19 03:10:00,2.379,2.3792,2.379,2.3791,128000000.0
2007-09-19 03:11:00,2.3791,2.3791,2.3789,2.379,160400000.0
2007-09-19 03:12:00,2.3791,2.3791,2.3788,2.3789,255600000.0
2007-09-19 03:13:00,2.379,2.379,2.3784,2.3786,301200000.0
2007-09-19 03:14:00,2.3786,2.3788,2.3786,2.3786,186300000.0
2007-09-19 03:15:00,2.3786,2.3788,2.37855,2.3787,311000000.0
2007-09-19 03:16:00,2.3787,2.3788,2.3786,2.3786,498100000.0
2007-09-19 03:17:00,2.3786,2.3786,2.3782,2.3785,248000000.0
2007-09-19 03:18:00,2.3785,2.3786,2.37785,2.3783,453899997.0
2007-09-19 03:19:00,2.3784,2.3784,2.3783,2.3784,186699995.0
2007-09-19 03:20:00,2.3784,2.3786,2.3783,2.3784,213200000.0
2007-09-19 03:21:00,2.3785,2.379,2.3785,2.3788,214200000.0
2007-09-19 03:22:00,2.3788,2.3792,2.3787,2.3789,327100000.0
2007-09-19 03:23:00,2.379,2.379,2.3789,2.3789,38400000.0
2007-09-19 03:24:00,2.3789,2.3789,2.37865,2.3789,214900000.0
2007-09-19 03:25:00,2.3789,2.3789,2.3786,2.3789,345299997.0
2007-09-19 03:26:00,2.379,2.379,2.3785,2.3787,291299997.0
2007-09-19 03:27:00,2.3787,2.3788,2.3787,2.3788,177800000.0
2007-09-19 03:28:00,2.3788,2.3788,2.3787,2.3787,88000000.0
2007-09-19 03:29:00,2.3787,2.3787,2.3787,2.3787,36800000.0
2007-09-19 03:30:00,2.3787,2.3787,2.3785,2.3786,178400000.0
2007-09-19 03:31:00,2.3786,2.3786,2.3783,2.3784,354400000.0
2007-09-19 03:32:00,2.3784,2.3785,2.3784,2.3785,70800000.0
2007-09-19 03:33:00,2.3786,2.3787,2.3786,2.3786,91600000.0
2007-09-19 03:34:00,2.3786,2.3786,2.3786,2.3786,127200000.0
2007-09-19 03:35:00,2.3786,2.3789,2.3785,2.3788,272100000.0
2007-09-19 03:36:00,2.3788,2.3788,2.3786,2.3787,103100000.0
2007-09-19 03:37:00,2.3787,2.3789,2.3787,2.3788,113600000.0
2007-09-19 03:38:00,2.37885,2.3789,2.3788,2.3788,114400000.0
2007-09-19 03:39:00,2.3788,2.3789,2.3787,2.3788,436800000.0
2007-09-19 03:40:00,2.3788,2.3788,2.3788,2.3788,101200000.0
2007-09-19 03:41:00,2.3788,2.3789,2.3788,2.3789,149300000.0
2007-09-19 03:42:00,2.3788,2.3789,2.3788,2.3788,94400000.0
2007-09-19 03:43:00,2.3788,2.3789,2.3787,2.3789,341200000.0
2007-09-19 03:44:00,2.3789,2.3791,2.3786,2.379,242400000.0
2007-09-19 03:45:00,2.379,2.379,2.37875,2.3789,212000000.0
2007-09-19 03:46:00,2.3789,2.3789,2.378,2.3781,527700000.0
2007-09-19 03:47:00,2.3781,2.37845,2.3781,2.3784,491800000.0
2007-09-19 03:48:00,2.3784,2.3787,2.3784,2.3787,147400000.0
2007-09-19 03:49:00,2.3787,2.3789,2.3787,2.3787,35300000.0
2007-09-19 03:50:00,2.3787,2.3787,2.3785,2.3785,230900000.0
2007-09-19 03:51:00,2.3785,2.3787,2.3784,2.3784,208000000.0
2007-09-19 03:52:00,2.3784,2.3787,2.3784,2.3785,371100000.0
2007-09-19 03:53:00,2.3785,2.3785,2.3784,2.3785,116100000.0
2007-09-19 03:54:00,2.3785,2.3786,2.3785,2.3786,161200000.0
2007-09-19 03:55:00,2.3786,2.3786,2.3782,2.3784,263200000.0
2007-09-19 03:56:00,2.3784,2.3785,2.3783,2.3784,284800000.0
2007-09-19 03:57:00,2.3784,2.3786,2.3784,2.3784,377600000.0
2007-09-19 03:58:00,2.3784,2.3785,2.3784,2.3785,133600000.0
2007-09-19 03:59:00,2.3785,2.37865,2.3784,2.3786,196500000.0
2007-09-19 04:00:00,2.3786,2.3786,2.3782,2.3784,343600000.0
2007-09-19 04:01:00,2.3785,2.379,2.37845,2.3788,628599997.0
2007-09-19 04:02:00,2.3788,2.3789,2.3783,2.37845,553400000.0
2007-09-19 04:03:00,2.37845,2.37845,2.3777,2.3781,533800000.0
2007-09-19 04:04:00,2.378,2.378,2.3777,2.3777,426400000.0
2007-09-19 04:05:00,2.3777,2.3779,2.3777,2.3777,372300000.0
2007-09-19 04:06:00,2.3777,2.378,2.3776,2.3777,648400000.0
2007-09-19 04:07:00,2.3778,2.3778,2.3775,2.3776,303300000.0
2007-09-19 04:08:00,2.3776,2.3777,2.37755,2.3777,176000000.0
2007-09-19 04:09:00,2.37765,2.3779,2.3775,2.37765,363300000.0
2007-09-19 04:10:00,2.3776,2.3779,2.3775,2.3778,93400000.0
2007-09-19 04:11:00,2.3778,2.3779,2.3778,2.3779,95600000.0
2007-09-19 04:12:00,2.378,2.378,2.37785,2.3779,90400000.0
2007-09-19 04:13:00,2.3779,2.3779,2.3777,2.3779,85899999.0
2007-09-19 04:14:00,2.3779,2.3779,2.3779,2.3779,16000000.0
2007-09-19 04:15:00,2.3779,2.3779,2.3775,2.3775,257200000.0
2007-09-19 04:16:00,2.3775,2.3776,2.3774,2.37755,242800000.0
2007-09-19 04:17:00,2.37755,2.3776,2.3775,2.3776,14000000.0
2007-09-19 04:18:00,2.3776,2.37775,2.3775,2.3776,69200000.0
2007-09-19 04:19:00,2.3776,2.3777,2.3774,2.37745,126900000.0
2007-09-19 04:20:00,2.3774,2.37765,2.3774,2.3776,44000000.0
2007-09-19 04:21:00,2.3776,2.37785,2.3775,2.37765,77700000.0
2007-09-19 04:22:00,2.37765,2.3777,2.3775,2.3776,92000000.0
2007-09-19 04:23:00,2.3776,2.3778,2.3773,2.3775,464599999.0
2007-09-19 04:24:00,2.3775,2.3779,2.37725,2.3774,815299998.0
2007-09-19 04:25:00,2.3774,2.3779,2.3774,2.3778,470200000.0
2007-09-19 04:26:00,2.3778,2.3778,2.3776,2.3776,143200000.0
2007-09-19 04:27:00,2.3776,2.3781,2.3774,2.3777,521300000.0
2007-09-19 04:28:00,2.3777,2.3781,2.3777,2.3779,445800000.0
2007-09-19 04:29:00,2.3779,2.3779,2.3776,2.3776,262400000.0
2007-09-19 04:30:00,2.3776,2.3778,2.3768,2.3772,684200002.0
2007-09-19 04:31:00,2.37745,2.3776,2.3773,2.3774,444299999.0
2007-09-19 04:32:00,2.3774,2.3782,2.3774,2.3782,562299997.0
2007-09-19 04:33:00,2.3782,2.379,2.3782,2.3785,703200000.0
2007-09-19 04:34:00,2.3785,2.3787,2.378,2.3782,543700000.0
2007-09-19 04:35:00,2.3782,2.3785,2.378,2.3782,256600000.0
2007-09-19 04:36:00,2.37825,2.3789,2.37825,2.3788,543599999.0
2007-09-19 04:37:00,2.3788,2.3789,2.3779,2.3783,353300000.0
2007-09-19 04:38:00,2.3783,2.3785,2.378,2.3781,247100000.0
2007-09-19 04:39:00,2.3782,2.3785,2.3779,2.3785,392900000.0
2007-09-19 04:40:00,2.3785,2.3786,2.3779,2.3779,278000000.0
2007-09-19 04:41:00,2.3779,2.3784,2.3779,2.37835,334399999.0
2007-09-19 04:42:00,2.37835,2.3786,2.3782,2.37835,430500000.0
2007-09-19 04:43:00,2.37835,2.3784,2.3782,2.3782,101600000.0
2007-09-19 04:44:00,2.3782,2.3782,2.37765,2.37795,326700000.0
2007-09-19 04:45:00,2.3781,2.3784,2.378,2.3783,169000000.0
2007-09-19 04:46:00,2.3784,2.3785,2.378,2.3784,328800001.0
2007-09-19 04:47:00,2.37835,2.3784,2.378,2.378,242900000.0
2007-09-19 04:48:00,2.378,2.3789,2.378,2.3787,385600000.0
2007-09-19 04:49:00,2.3787,2.3787,2.3779,2.3783,492000000.0
2007-09-19 04:50:00,2.3783,2.3783,2.3778,2.378,186400000.0
2007-09-19 04:51:00,2.378,2.378,2.3774,2.3776,467100000.0
2007-09-19 04:52:00,2.3777,2.3777,2.3774,2.3777,429700000.0
2007-09-19 04:53:00,2.3777,2.3782,2.3776,2.378,353900000.0
2007-09-19 04:54:00,2.3781,2.3781,2.378,2.378,32800000.0
2007-09-19 04:55:00,2.378,2.378,2.3778,2.3778,100800000.0
2007-09-19 04:56:00,2.3778,2.3789,2.3778,2.3788,510400000.0
2007-09-19 04:57:00,2.3791,2.3791,2.3783,2.3783,86400000.0
2007-09-19 04:58:00,2.3784,2.3787,2.378,2.3784,200200000.0
2007-09-19 04:59:00,2.3785,2.3785,2.37845,2.37845,33600000.0
2007-09-19 05:00:00,2.37845,2.37845,2.37715,2.37785,163800000.0
2007-09-19 05:01:00,2.3779,2.378,2.3776,2.378,136000000.0
2007-09-19 05:02:00,2.37795,2.3782,2.3779,2.378,150800000.0
2007-09-19 05:03:00,2.378,2.3782,2.378,2.3781,144400000.0
2007-09-19 05:04:00,2.3781,2.3787,2.378,2.3782,272000000.0
2007-09-19 05:05:00,2.3784,2.3784,2.378,2.3783,87900000.0
2007-09-19 05:06:00,2.3783,2.3785,2.3783,2.3785,114400000.0
2007-09-19 05:07:00,2.3784,2.37865,2.3784,2.3786,190800000.0
2007-09-19 05:08:00,2.3785,2.3785,2.3783,2.3785,170100000.0
2007-09-19 05:09:00,2.3785,2.3785,2.3784,2.3785,244599997.0
2007-09-19 05:10:00,2.3785,2.3785,2.3782,2.3782,165600000.0
2007-09-19 05:11:00,2.3783,2.3783,2.37825,2.37825,48000000.0
2007-09-19 05:12:00,2.37825,2.37825,2.3782,2.3782,36000000.0
2007-09-19 05:13:00,2.3782,2.3782,2.3779,2.378,67500000.0
2007-09-19 05:14:00,2.3779,2.3782,2.3778,2.3781,175600000.0
2007-09-19 05:15:00,2.3781,2.3782,2.3781,2.3781,67600000.0
2007-09-19 05:16:00,2.3781,2.3782,2.3781,2.3781,204400000.0
2007-09-19 05:17:00,2.3781,2.3783,2.3781,2.3783,174800000.0
2007-09-19 05:18:00,2.3783,2.3784,2.378,2.3781,210800000.0
2007-09-19 05:19:00,2.3781,2.3782,2.3781,2.3781,69600000.0
2007-09-19 05:20:00,2.378,2.378,2.3779,2.378,284400000.0
2007-09-19 05:21:00,2.37805,2.3784,2.37805,2.3783,145600000.0
2007-09-19 05:22:00,2.3784,2.3787,2.3784,2.3784,228400000.0
2007-09-19 05:23:00,2.3783,2.3784,2.3781,2.3781,467900000.0
2007-09-19 05:24:00,2.3781,2.3783,2.378,2.3781,241000001.0
2007-09-19 05:25:00,2.3781,2.3781,2.3779,2.378,164699999.0
2007-09-19 05:26:00,2.378,2.3783,2.378,2.3781,174500000.0
2007-09-19 05:27:00,2.3781,2.3782,2.3778,2.3779,423300000.0
2007-09-19 05:28:00,2.37785,2.378,2.3778,2.378,117899998.0
2007-09-19 05:29:00,2.378,2.378,2.3776,2.3778,333200000.0
2007-09-19 05:30:00,2.37775,2.3779,2.37775,2.3779,161400002.0
2007-09-19 05:31:00,2.3779,2.3779,2.3779,2.3779,11800000.0
2007-09-19 05:32:00,2.3778,2.3778,2.3778,2.3778,43300000.0
2007-09-19 05:33:00,2.3778,2.378,2.3778,2.37795,97400000.0
2007-09-19 05:34:00,2.3779,2.3779,2.3779,2.3779,93299998.0
2007-09-19 05:35:00,2.3779,2.378,2.3779,2.3779,150800000.0
2007-09-19 05:36:00,2.3779,2.378,2.3779,2.378,34200000.0
2007-09-19 05:37:00,2.378,2.3782,2.3776,2.37775,237500000.0
2007-09-19 05:38:00,2.3778,2.378,2.3777,2.37785,308399998.0
2007-09-19 05:39:00,2.378,2.3781,2.3778,2.37785,170000000.0
2007-09-19 05:40:00,2.3779,2.3779,2.3777,2.3779,140000000.0
2007-09-19 05:41:00,2.3779,2.3779,2.3776,2.3776,226400000.0
2007-09-19 05:42:00,2.3776,2.3776,2.3776,2.3776,30400000.0
2007-09-19 05:43:00,2.3776,2.3779,2.3775,2.3776,151600000.0
2007-09-19 05:44:00,2.378,2.3784,2.3776,2.3782,460100000.0
2007-09-19 05:45:00,2.3782,2.3783,2.378,2.3782,237500000.0
2007-09-19 05:46:00,2.3783,2.3784,2.37805,2.37805,101200000.0
2007-09-19 05:47:00,2.3781,2.3781,2.3776,2.3778,342000000.0
2007-09-19 05:48:00,2.3778,2.3778,2.3775,2.3777,363999998.0
2007-09-19 05:49:00,2.3777,2.3777,2.37765,2.37765,8000000.0
2007-09-19 05:50:00,2.3776,2.3779,2.3776,2.37785,131100000.0
2007-09-19 05:51:00,2.3778,2.3778,2.3774,2.3776,162000000.0
2007-09-19 05:52:00,2.3776,2.3777,2.3776,2.3776,101600000.0
2007-09-19 05:53:00,2.3776,2.3776,2.3774,2.37745,214000000.0
2007-09-19 05:54:00,2.37745,2.3776,2.3774,2.3776,234200000.0
2007-09-19 05:55:00,2.3776,2.3776,2.3772,2.37735,225499999.0
2007-09-19 05:56:00,2.3774,2.3775,2.3774,2.3775,30600000.0
2007-09-19 05:57:00,2.3775,2.3776,2.3774,2.3774,166000000.0
2007-09-19 05:58:00,2.3774,2.3774,2.3773,2.3774,49300000.0
2007-09-19 05:59:00,2.3774,2.3776,2.3773,2.3775,226900000.0
2007-09-19 06:00:00,2.3775,2.3775,2.3774,2.3774,152800000.0
2007-09-19 06:01:00,2.3774,2.3774,2.3772,2.3772,105900000.0
2007-09-19 06:02:00,2.3773,2.378,2.3772,2.3779,351500000.0
2007-09-19 06:03:00,2.3779,2.3779,2.3776,2.3777,413699998.0
2007-09-19 06:04:00,2.3778,2.3778,2.37765,2.3777,193100000.0
2007-09-19 06:05:00,2.3777,2.3777,2.3775,2.3775,326300000.0
2007-09-19 06:06:00,2.3775,2.3776,2.3774,2.3776,248400000.0
2007-09-19 06:07:00,2.3776,2.3776,2.3776,2.3776,64000000.0
2007-09-19 06:08:00,2.3776,2.3777,2.3775,2.37765,97100000.0
2007-09-19 06:09:00,2.3777,2.3778,2.3775,2.3775,149800000.0
2007-09-19 06:10:00,2.3775,2.3776,2.3775,2.37755,254400000.0
2007-09-19 06:11:00,2.3776,2.3776,2.3776,2.3776,41600000.0
2007-09-19 06:12:00,2.3776,2.3777,2.3772,2.37725,507399997.0
2007-09-19 06:13:00,2.3773,2.3774,2.3769,2.377,211200000.0
2007-09-19 06:14:00,2.377,2.3771,2.3769,2.3769,307599999.0
2007-09-19 06:15:00,2.3769,2.3769,2.3765,2.3769,452400000.0
2007-09-19 06:16:00,2.3769,2.3777,2.3769,2.3777,325700000.0
2007-09-19 06:17:00,2.3778,2.3778,2.3775,2.3777,238999999.0
2007-09-19 06:18:00,2.3776,2.3777,2.3776,2.3777,223899994.0
2007-09-19 06:19:00,2.3777,2.3779,2.3773,2.3774,641100000.0
2007-09-19 06:20:00,2.3774,2.3776,2.37715,2.3776,557300000.0
2007-09-19 06:21:00,2.3776,2.3778,2.3773,2.3777,422099997.0
2007-09-19 06:22:00,2.37765,2.378,2.3774,2.3778,421200000.0
2007-09-19 06:23:00,2.3778,2.37795,2.3778,2.37795,88800000.0
2007-09-19 06:24:00,2.3779,2.3779,2.3772,2.37725,83200000.0
2007-09-19 06:25:00,2.3774,2.3779,2.3773,2.3779,309200000.0
2007-09-19 06:26:00,2.3779,2.3781,2.37785,2.3781,52400000.0
2007-09-19 06:27:00,2.3781,2.3781,2.3781,2.3781,20800000.0
2007-09-19 06:28:00,2.3781,2.3781,2.3781,2.3781,20000000.0
2007-09-19 06:29:00,2.3781,2.3781,2.3781,2.3781,12800000.0
2007-09-19 06:30:00,2.3781,2.3781,2.3779,2.37805,56000000.0
2007-09-19 06:31:00,2.37805,2.3781,2.3774,2.3774,195300000.0
2007-09-19 06:32:00,2.3774,2.3775,2.3774,2.37745,59200000.0
2007-09-19 06:33:00,2.37745,2.37745,2.377,2.3772,247300000.0
2007-09-19 06:34:00,2.3772,2.37745,2.3772,2.37735,209500000.0
2007-09-19 06:35:00,2.37735,2.37735,2.377,2.377,182400000.0
2007-09-19 06:36:00,2.377,2.3771,2.377,2.377,234700000.0
2007-09-19 06:37:00,2.377,2.3771,2.3769,2.3771,208699999.0
2007-09-19 06:38:00,2.3771,2.3771,2.3766,2.3767,505600000.0
2007-09-19 06:39:00,2.3767,2.3767,2.3765,2.3767,197300001.0
2007-09-19 06:40:00,2.3767,2.3767,2.3767,2.3767,107400000.0
2007-09-19 06:41:00,2.3767,2.3767,2.3767,2.3767,64800000.0
2007-09-19 06:42:00,2.3767,2.3769,2.3767,2.3769,51100000.0
2007-09-19 06:43:00,2.3769,2.377,2.3769,2.377,59200000.0
2007-09-19 06:44:00,2.377,2.377,2.3765,2.3765,92000000.0
2007-09-19 06:45:00,2.3765,2.3765,2.376,2.376,505900000.0
2007-09-19 06:46:00,2.3761,2.3763,2.37565,2.376,400900000.0
2007-09-19 06:47:00,2.376,2.3767,2.3757,2.3765,236300000.0
2007-09-19 06:48:00,2.3765,2.377,2.3765,2.377,237900000.0
2007-09-19 06:49:00,2.377,2.3772,2.3769,2.3769,170300000.0
2007-09-19 06:50:00,2.3769,2.3773,2.37685,2.3773,388099999.0
2007-09-19 06:51:00,2.3773,2.3773,2.377,2.3772,63200000.0
2007-09-19 06:52:00,2.3772,2.3774,2.3768,2.3769,201400000.0
2007-09-19 06:53:00,2.3769,2.377,2.3768,2.3769,187200000.0
2007-09-19 06:54:00,2.3769,2.3771,2.3767,2.3767,270400000.0
2007-09-19 06:55:00,2.3767,2.3771,2.3767,2.3771,148000000.0
2007-09-19 06:56:00,2.3772,2.3774,2.3772,2.3773,219200000.0
2007-09-19 06:57:00,2.3773,2.3774,2.377,2.3773,155300000.0
2007-09-19 06:58:00,2.3773,2.3775,2.3773,2.3773,277200000.0
2007-09-19 06:59:00,2.3774,2.37765,2.3773,2.3775,95500000.0
2007-09-19 07:00:00,2.3775,2.3776,2.37695,2.3776,552700000.0
2007-09-19 07:01:00,2.3776,2.3776,2.3775,2.3775,142700000.0
2007-09-19 07:02:00,2.37745,2.3777,2.3773,2.3777,167700000.0
2007-09-19 07:03:00,2.3777,2.3779,2.3775,2.3778,243000000.0
2007-09-19 07:04:00,2.3777,2.3782,2.3777,2.3782,250900000.0
2007-09-19 07:05:00,2.3782,2.3783,2.3781,2.3782,112900000.0
2007-09-19 07:06:00,2.3782,2.3783,2.3779,2.3779,401100000.0
2007-09-19 07:07:00,2.378,2.378,2.3779,2.378,61600000.0
2007-09-19 07:08:00,2.378,2.3781,2.3779,2.3781,231000000.0
2007-09-19 07:09:00,2.3781,2.3782,2.3778,2.37815,181400000.0
2007-09-19 07:10:00,2.3782,2.3784,2.3782,2.3784,51200000.0
2007-09-19 07:11:00,2.37855,2.3787,2.3784,2.3787,176500000.0
2007-09-19 07:12:00,2.3787,2.3787,2.3784,2.3786,188100000.0
2007-09-19 07:13:00,2.3786,2.3788,2.3786,2.3787,40700000.0
2007-09-19 07:14:00,2.3787,2.3794,2.3787,2.3793,213200000.0
2007-09-19 07:15:00,2.3793,2.3794,2.3791,2.3793,505699999.0
2007-09-19 07:16:00,2.3793,2.3795,2.3788,2.3789,654499999.0
2007-09-19 07:17:00,2.3791,2.3795,2.3789,2.3793,477000000.0
2007-09-19 07:18:00,2.3793,2.3793,2.37885,2.3789,267300000.0
2007-09-19 07:19:00,2.3789,2.379,2.3789,2.3789,152800000.0
2007-09-19 07:20:00,2.3789,2.379,2.3786,2.3786,434400000.0
2007-09-19 07:21:00,2.3787,2.3787,2.3784,2.3784,403600000.0
2007-09-19 07:22:00,2.3786,2.37895,2.37835,2.3785,808899998.0
2007-09-19 07:23:00,2.3786,2.3786,2.3781,2.37825,453100000.0
2007-09-19 07:24:00,2.3783,2.3793,2.3783,2.3792,1089600000.0
2007-09-19 07:25:00,2.3792,2.3794,2.37855,2.3786,1089500001.0
2007-09-19 07:26:00,2.3791,2.3796,2.3787,2.3794,803100000.0
2007-09-19 07:27:00,2.3794,2.3795,2.379,2.37925,503299999.0
2007-09-19 07:28:00,2.3793,2.3797,2.3791,2.37945,605600000.0
2007-09-19 07:29:00,2.3795,2.3802,2.3794,2.3796,839399999.0
2007-09-19 07:30:00,2.3796,2.3799,2.3795,2.37975,345800000.0
2007-09-19 07:31:00,2.3799,2.38,2.37965,2.3799,511000000.0
2007-09-19 07:32:00,2.3799,2.3801,2.3796,2.38,526400000.0
2007-09-19 07:33:00,2.38,2.3806,2.3796,2.3801,842600001.0
2007-09-19 07:34:00,2.38005,2.381,2.38,2.3805,711199999.0
2007-09-19 07:35:00,2.3805,2.3807,2.3802,2.3802,909900000.0
2007-09-19 07:36:00,2.3802,2.3802,2.3795,2.37955,745600005.0
2007-09-19 07:37:00,2.3796,2.38015,2.3795,2.37965,513000000.0
2007-09-19 07:38:00,2.3797,2.3799,2.3796,2.3798,417500000.0
2007-09-19 07:39:00,2.3798,2.3802,2.3798,2.38,425400000.0
2007-09-19 07:40:00,2.38,2.38,2.3791,2.3793,822100002.0
2007-09-19 07:41:00,2.3794,2.38,2.3794,2.3796,776000001.0
2007-09-19 07:42:00,2.3796,2.3799,2.3796,2.3798,189500001.0
2007-09-19 07:43:00,2.37985,2.3799,2.3794,2.3795,203400001.0
2007-09-19 07:44:00,2.3795,2.3797,2.37935,2.3795,526300000.0
2007-09-19 07:45:00,2.3795,2.3796,2.37925,2.3793,214000000.0
2007-09-19 07:46:00,2.3793,2.3794,2.3792,2.3793,420500000.0
2007-09-19 07:47:00,2.3794,2.3796,2.3793,2.3793,140700000.0
2007-09-19 07:48:00,2.37935,2.3796,2.3792,2.3796,438400000.0
2007-09-19 07:49:00,2.3797,2.3797,2.3794,2.3794,677600000.0
2007-09-19 07:50:00,2.3794,2.3795,2.3792,2.3794,328200000.0
2007-09-19 07:51:00,2.3794,2.3794,2.3791,2.3791,376800000.0
2007-09-19 07:52:00,2.3791,2.3791,2.3788,2.379,503300000.0
2007-09-19 07:53:00,2.379,2.3791,2.3788,2.3789,335900000.0
2007-09-19 07:54:00,2.3789,2.3789,2.3787,2.3788,351500000.0
2007-09-19 07:55:00,2.37875,2.3788,2.3784,2.3786,292200000.0
2007-09-19 07:56:00,2.3785,2.3794,2.3785,2.37895,619400000.0
2007-09-19 07:57:00,2.3791,2.3794,2.3779,2.37935,659899995.0
2007-09-19 07:58:00,2.3794,2.3801,2.3793,2.3799,547800000.0
2007-09-19 07:59:00,2.3798,2.3799,2.379,2.37935,624500000.0
2007-09-19 08:00:00,2.3793,2.3796,2.379,2.37905,584200000.0
2007-09-19 08:01:00,2.3791,2.37925,2.3788,2.3791,1248799990.0
2007-09-19 08:02:00,2.3791,2.3793,2.379,2.3791,413500000.0
2007-09-19 08:03:00,2.3791,2.3796,2.379,2.3794,409500000.0
2007-09-19 08:04:00,2.3795,2.3795,2.37875,2.379,259600000.0
2007-09-19 08:05:00,2.3791,2.3794,2.3788,2.3789,297200000.0
2007-09-19 08:06:00,2.3789,2.3793,2.3788,2.379,348000000.0
2007-09-19 08:07:00,2.379,2.3796,2.3788,2.3796,359700000.0
2007-09-19 08:08:00,2.3796,2.3798,2.3795,2.3796,155200000.0
2007-09-19 08:09:00,2.3796,2.3799,2.3794,2.3796,244500001.0
2007-09-19 08:10:00,2.37955,2.3803,2.3793,2.3803,538099999.0
2007-09-19 08:11:00,2.3803,2.3807,2.38,2.3807,613000000.0
2007-09-19 08:12:00,2.3807,2.3809,2.3805,2.3809,445799999.0
2007-09-19 08:13:00,2.381,2.3811,2.3804,2.3811,478700000.0
2007-09-19 08:14:00,2.3811,2.3818,2.3811,2.3815,863300000.0
2007-09-19 08:15:00,2.3816,2.3821,2.3816,2.3817,618200000.0
2007-09-19 08:16:00,2.3817,2.3822,2.3812,2.3816,1176900000.0
2007-09-19 08:17:00,2.3816,2.3818,2.3812,2.3815,1154099999.0
2007-09-19 08:18:00,2.3816,2.38165,2.37975,2.3812,573900001.0
2007-09-19 08:19:00,2.3812,2.3812,2.3797,2.381,552300001.0
2007-09-19 08:20:00,2.3811,2.3815,2.38055,2.381,707600002.0
2007-09-19 08:21:00,2.381,2.3812,2.3808,2.3811,437299996.0
2007-09-19 08:22:00,2.38105,2.3812,2.3807,2.3807,679900000.0
2007-09-19 08:23:00,2.3807,2.3808,2.3795,2.3796,807699999.0
2007-09-19 08:24:00,2.3795,2.3799,2.3793,2.3794,580000000.0
2007-09-19 08:25:00,2.3794,2.3795,2.379,2.3792,543300001.0
2007-09-19 08:26:00,2.3792,2.3794,2.379,2.3793,369600000.0
2007-09-19 08:27:00,2.37935,2.3796,2.379,2.3796,83100000.0
2007-09-19 08:28:00,2.3796,2.3796,2.3793,2.3794,254300000.0
2007-09-19 08:29:00,2.3794,2.3797,2.379,2.3797,430400000.0
2007-09-19 08:30:00,2.3797,2.3801,2.37935,2.3801,338700000.0
2007-09-19 08:31:00,2.3801,2.3804,2.38,2.3802,547199999.0
2007-09-19 08:32:00,2.3802,2.3811,2.3802,2.381,702800000.0
2007-09-19 08:33:00,2.381,2.3813,2.3808,2.3812,405500000.0
2007-09-19 08:34:00,2.3812,2.3812,2.3808,2.3809,160500000.0
2007-09-19 08:35:00,2.3809,2.3811,2.3807,2.3807,183200000.0
2007-09-19 08:36:00,2.3808,2.381,2.3804,2.3808,304800000.0
2007-09-19 08:37:00,2.3807,2.3811,2.3803,2.3809,435000000.0
2007-09-19 08:38:00,2.381,2.381,2.3806,2.3807,403300001.0
2007-09-19 08:39:00,2.38075,2.3809,2.3804,2.3806,438100000.0
2007-09-19 08:40:00,2.3805,2.3809,2.3801,2.3803,798700000.0
2007-09-19 08:41:00,2.3804,2.3808,2.3797,2.3806,893700001.0
2007-09-19 08:42:00,2.3807,2.381,2.3805,2.3809,789399999.0
2007-09-19 08:43:00,2.3808,2.3811,2.3803,2.38075,501799999.0
2007-09-19 08:44:00,2.38075,2.3809,2.3803,2.38045,582000000.0
2007-09-19 08:45:00,2.3805,2.3808,2.3801,2.3801,581200000.0
2007-09-19 08:46:00,2.3801,2.3813,2.3799,2.3812,646200002.0
2007-09-19 08:47:00,2.38115,2.3814,2.3809,2.3809,486000000.0
2007-09-19 08:48:00,2.3809,2.38135,2.3808,2.38115,397200000.0
2007-09-19 08:49:00,2.3811,2.3816,2.381,2.3816,228000000.0
2007-09-19 08:50:00,2.3815,2.3819,2.3811,2.3818,581300000.0
2007-09-19 08:51:00,2.3818,2.3821,2.3812,2.3815,798299999.0
2007-09-19 08:52:00,2.3815,2.3821,2.3813,2.382,1172599996.0
2007-09-19 08:53:00,2.38205,2.3821,2.3816,2.3817,696300000.0
2007-09-19 08:54:00,2.3818,2.3822,2.3815,2.382,884400000.0
2007-09-19 08:55:00,2.382,2.382,2.3817,2.3818,575100000.0
2007-09-19 08:56:00,2.3818,2.382,2.3809,2.381,1046399999.0
2007-09-19 08:57:00,2.3809,2.38125,2.3806,2.38125,843999999.0
2007-09-19 08:58:00,2.3812,2.3814,2.3805,2.3808,1089900000.0
2007-09-19 08:59:00,2.3808,2.3809,2.3802,2.3804,654699999.0
2007-09-19 09:00:00,2.3803,2.3807,2.3797,2.3803,1268799987.0
2007-09-19 09:01:00,2.3803,2.3803,2.37955,2.3798,1107699996.0
2007-09-19 09:02:00,2.3799,2.3803,2.37905,2.38,1662799999.0
2007-09-19 09:03:00,2.38,2.3801,2.37975,2.3799,441899997.0
2007-09-19 09:04:00,2.3801,2.3801,2.3791,2.37915,1025300001.0
2007-09-19 09:05:00,2.3791,2.3794,2.3779,2.3791,941400002.0
2007-09-19 09:06:00,2.3791,2.3794,2.3782,2.3794,967000001.0
2007-09-19 09:07:00,2.3794,2.3795,2.3786,2.3794,942699999.0
2007-09-19 09:08:00,2.3794,2.3794,2.37855,2.3793,777099993.0
2007-09-19 09:09:00,2.3793,2.3793,2.37835,2.3789,887699998.0
2007-09-19 09:10:00,2.3789,2.3789,2.37795,2.3788,966699994.0
2007-09-19 09:11:00,2.37825,2.3793,2.37825,2.37865,1594100002.0
2007-09-19 09:12:00,2.3787,2.3789,2.3777,2.3787,644900000.0
2007-09-19 09:13:00,2.3787,2.37885,2.3785,2.3787,360400001.0
2007-09-19 09:14:00,2.37875,2.3788,2.3784,2.3784,215900000.0
2007-09-19 09:15:00,2.3784,2.3784,2.3765,2.3773,721799997.0
2007-09-19 09:16:00,2.3773,2.3784,2.3772,2.3777,1478500004.0
2007-09-19 09:17:00,2.3777,2.3779,2.3773,2.3775,806400002.0
2007-09-19 09:18:00,2.3776,2.3778,2.3773,2.3773,839399998.0
2007-09-19 09:19:00,2.3773,2.3774,2.3764,2.3765,941300003.0
2007-09-19 09:20:00,2.3766,2.377,2.3746,2.377,902900001.0
2007-09-19 09:21:00,2.377,2.3774,2.3768,2.3771,577700000.0
2007-09-19 09:22:00,2.3771,2.3778,2.3771,2.3777,513300000.0
2007-09-19 09:23:00,2.3777,2.3778,2.3775,2.3778,443900000.0
2007-09-19 09:24:00,2.3778,2.3785,2.3778,2.3784,665300002.0
2007-09-19 09:25:00,2.3782,2.3785,2.3782,2.3783,638100001.0
2007-09-19 09:26:00,2.3783,2.3786,2.3782,2.3784,457099999.0
2007-09-19 09:27:00,2.3784,2.3787,2.3783,2.3783,383200000.0
2007-09-19 09:28:00,2.3783,2.3783,2.378,2.37815,317400000.0
2007-09-19 09:29:00,2.3782,2.3782,2.3766,2.3771,848000001.0
2007-09-19 09:30:00,2.3771,2.3774,2.3743,2.3773,1186400002.0
2007-09-19 09:31:00,2.3773,2.3775,2.3763,2.3771,608300001.0
2007-09-19 09:32:00,2.3771,2.3775,2.3768,2.3773,1109799998.0
2007-09-19 09:33:00,2.3772,2.3778,2.3771,2.3777,869400001.0
2007-09-19 09:34:00,2.3777,2.3777,2.3771,2.3771,560700000.0
2007-09-19 09:35:00,2.3771,2.3779,2.377,2.3772,1448099993.0
2007-09-19 09:36:00,2.3772,2.3774,2.3759,2.3763,1694999995.0
2007-09-19 09:37:00,2.3763,2.3765,2.37575,2.376,1037899998.0
2007-09-19 09:38:00,2.3762,2.3764,2.3746,2.3761,896600003.0
2007-09-19 09:39:00,2.3761,2.3764,2.37555,2.37565,692100002.0
2007-09-19 09:40:00,2.3757,2.3758,2.37485,2.3756,458299999.0
2007-09-19 09:41:00,2.3755,2.3756,2.37415,2.3756,1285299996.0
2007-09-19 09:42:00,2.3755,2.3757,2.375,2.3756,1199400005.0
2007-09-19 09:43:00,2.3756,2.37565,2.375,2.3752,494700000.0
2007-09-19 09:44:00,2.3752,2.3754,2.37455,2.375,1331599998.0
2007-09-19 09:45:00,2.3749,2.3753,2.3744,2.3748,1162699995.0
2007-09-19 09:46:00,2.3748,2.3748,2.3738,2.3744,716799998.0
2007-09-19 09:47:00,2.3744,2.3745,2.3733,2.3739,1626900000.0
2007-09-19 09:48:00,2.3738,2.374,2.37275,2.3736,1208599998.0
2007-09-19 09:49:00,2.3736,2.374,2.3736,2.3739,1035200002.0
2007-09-19 09:50:00,2.37395,2.3743,2.3739,2.3739,915899999.0
2007-09-19 09:51:00,2.3739,2.374,2.3736,2.3737,485300000.0
2007-09-19 09:52:00,2.3737,2.3743,2.3737,2.3742,540400000.0
2007-09-19 09:53:00,2.3742,2.3749,2.3736,2.3748,1260300006.0
2007-09-19 09:54:00,2.37485,2.3751,2.3747,2.3749,806600000.0
2007-09-19 09:55:00,2.3748,2.3749,2.3743,2.3746,510100000.0
2007-09-19 09:56:00,2.3745,2.37465,2.3743,2.3744,448699998.0
2007-09-19 09:57:00,2.3744,2.3747,2.37365,2.3743,809999999.0
2007-09-19 09:58:00,2.3743,2.3743,2.3735,2.3742,581599999.0
2007-09-19 09:59:00,2.3741,2.3744,2.3736,2.3738,993199999.0
2007-09-19 10:00:00,2.3738,2.37475,2.3738,2.37455,765000000.0
2007-09-19 10:01:00,2.3746,2.3747,2.3742,2.37455,695200000.0
2007-09-19 10:02:00,2.3746,2.3754,2.3746,2.37495,742599999.0
2007-09-19 10:03:00,2.37495,2.3751,2.3747,2.375,394900000.0
2007-09-19 10:04:00,2.3749,2.37495,2.37465,2.3747,388600000.0
2007-09-19 10:05:00,2.3747,2.3749,2.3745,2.37475,746000001.0
2007-09-19 10:06:00,2.37475,2.37475,2.3736,2.374,998299996.0
2007-09-19 10:07:00,2.374,2.374,2.37275,2.3737,1237499995.0
2007-09-19 10:08:00,2.3738,2.3738,2.37245,2.3729,1559700006.0
2007-09-19 10:09:00,2.37115,2.3733,2.37115,2.3733,656799999.0
2007-09-19 10:10:00,2.3733,2.3736,2.3731,2.3734,457099999.0
2007-09-19 10:11:00,2.3734,2.3736,2.3731,2.3731,536800000.0
2007-09-19 10:12:00,2.3731,2.3731,2.3727,2.3731,610099998.0
2007-09-19 10:13:00,2.3731,2.37335,2.373,2.3732,387199999.0
2007-09-19 10:14:00,2.3732,2.3734,2.373,2.37315,337200000.0
2007-09-19 10:15:00,2.37315,2.37365,2.3731,2.3736,315700000.0
2007-09-19 10:16:00,2.37355,2.37355,2.3728,2.373,517800000.0
2007-09-19 10:17:00,2.3729,2.37345,2.3726,2.37345,1164500001.0
2007-09-19 10:18:00,2.37345,2.374,2.37335,2.3739,978200001.0
2007-09-19 10:19:00,2.3739,2.374,2.3736,2.3738,669199999.0
2007-09-19 10:20:00,2.3737,2.37395,2.3734,2.3735,943299996.0
2007-09-19 10:21:00,2.3734,2.3736,2.3731,2.3733,495500000.0
2007-09-19 10:22:00,2.3733,2.3735,2.373,2.3731,1249899999.0
2007-09-19 10:23:00,2.3732,2.3734,2.3725,2.3733,1034399999.0
2007-09-19 10:24:00,2.3733,2.3733,2.3728,2.3732,674899996.0
2007-09-19 10:25:00,2.3732,2.3733,2.37215,2.3729,1192699991.0
2007-09-19 10:26:00,2.373,2.3732,2.3727,2.3728,726699999.0
2007-09-19 10:27:00,2.3728,2.3731,2.3726,2.37265,1020399998.0
2007-09-19 10:28:00,2.3727,2.3733,2.37245,2.373,1317099990.0
2007-09-19 10:29:00,2.373,2.373,2.3726,2.3726,415000000.0
2007-09-19 10:30:00,2.3724,2.3732,2.3722,2.3722,522599997.0
2007-09-19 10:31:00,2.37225,2.3724,2.3716,2.3717,990800001.0
2007-09-19 10:32:00,2.3716,2.372,2.3715,2.3717,839600008.0
2007-09-19 10:33:00,2.3717,2.3722,2.37085,2.3722,844700001.0
2007-09-19 10:34:00,2.3723,2.3723,2.3709,2.3712,1164000000.0
2007-09-19 10:35:00,2.3712,2.3715,2.3708,2.371,550500000.0
2007-09-19 10:36:00,2.371,2.3717,2.371,2.3715,576400000.0
2007-09-19 10:37:00,2.3715,2.3717,2.37085,2.3711,1295600015.0
2007-09-19 10:38:00,2.3711,2.3714,2.3711,2.3713,359200002.0
2007-09-19 10:39:00,2.371,2.3713,2.3703,2.3705,820200000.0
2007-09-19 10:40:00,2.3704,2.3706,2.3696,2.3697,1102100000.0
2007-09-19 10:41:00,2.3697,2.3697,2.3688,2.3692,844000000.0
2007-09-19 10:42:00,2.3691,2.3693,2.3682,2.3683,1184200000.0
2007-09-19 10:43:00,2.3682,2.3687,2.3677,2.3683,1049000000.0
2007-09-19 10:44:00,2.3682,2.36885,2.3681,2.3687,987300000.0
2007-09-19 10:45:00,2.3687,2.369,2.3679,2.36835,1301799995.0
2007-09-19 10:46:00,2.3682,2.3684,2.3679,2.3682,871700011.0
2007-09-19 10:47:00,2.3683,2.3691,2.3679,2.3691,830200000.0
2007-09-19 10:48:00,2.3691,2.3691,2.3684,2.3688,994900000.0
2007-09-19 10:49:00,2.3688,2.3697,2.3687,2.3693,1227800000.0
2007-09-19 10:50:00,2.3693,2.3694,2.3688,2.3689,1391399985.0
2007-09-19 10:51:00,2.3689,2.3689,2.36705,2.3686,1309100001.0
2007-09-19 10:52:00,2.3686,2.369,2.3685,2.3687,659000001.0
2007-09-19 10:53:00,2.3688,2.3692,2.3688,2.3688,479200000.0
2007-09-19 10:54:00,2.3688,2.3691,2.3686,2.369,1156399995.0
2007-09-19 10:55:00,2.369,2.3693,2.36875,2.3692,1073600005.0
2007-09-19 10:56:00,2.3691,2.3694,2.3688,2.3689,762900000.0
2007-09-19 10:57:00,2.3689,2.3691,2.3685,2.3687,584199999.0
2007-09-19 10:58:00,2.3686,2.3689,2.3685,2.3685,584900001.0
2007-09-19 10:59:00,2.3685,2.3686,2.3679,2.3681,669500000.0
2007-09-19 11:00:00,2.3681,2.3685,2.36775,2.3684,1255499999.0
2007-09-19 11:01:00,2.3685,2.3685,2.36605,2.3668,1124799997.0
2007-09-19 11:02:00,2.3668,2.3675,2.3666,2.3671,957000000.0
2007-09-19 11:03:00,2.3671,2.3674,2.3652,2.3669,710700000.0
2007-09-19 11:04:00,2.3668,2.3674,2.36575,2.3669,1310299998.0
2007-09-19 11:05:00,2.3669,2.367,2.3646,2.3652,1580699999.0
2007-09-19 11:06:00,2.3653,2.3654,2.36455,2.3654,1022099998.0
2007-09-19 11:07:00,2.3654,2.3661,2.3653,2.3656,1136500001.0
2007-09-19 11:08:00,2.3656,2.366,2.3656,2.3658,714200000.0
2007-09-19 11:09:00,2.3658,2.366,2.3653,2.3655,1142400001.0
2007-09-19 11:10:00,2.3655,2.3655,2.3651,2.3655,523999998.0
2007-09-19 11:11:00,2.3655,2.3655,2.3651,2.3652,213100000.0
2007-09-19 11:12:00,2.3656,2.3656,2.3649,2.3649,367800000.0
2007-09-19 11:13:00,2.3649,2.3657,2.3649,2.3656,969400000.0
2007-09-19 11:14:00,2.3656,2.3662,2.3656,2.366,354700000.0
2007-09-19 11:15:00,2.3659,2.3663,2.3657,2.3662,669400000.0
2007-09-19 11:16:00,2.3662,2.3667,2.3658,2.3665,874600000.0
2007-09-19 11:17:00,2.3665,2.3666,2.3662,2.3665,345600000.0
2007-09-19 11:18:00,2.3665,2.3668,2.3661,2.3665,377400006.0
2007-09-19 11:19:00,2.3665,2.3669,2.3664,2.3665,358300000.0
2007-09-19 11:20:00,2.3665,2.3665,2.3661,2.3664,453500000.0
2007-09-19 11:21:00,2.3664,2.3668,2.3659,2.3665,1210799996.0
2007-09-19 11:22:00,2.36645,2.3673,2.36635,2.3671,483099997.0
2007-09-19 11:23:00,2.3671,2.3674,2.367,2.3673,229199998.0
2007-09-19 11:24:00,2.3673,2.3676,2.3672,2.3675,444800000.0
2007-09-19 11:25:00,2.3675,2.3675,2.3669,2.367,515500000.0
2007-09-19 11:26:00,2.367,2.3672,2.3667,2.3668,409899997.0
2007-09-19 11:27:00,2.3668,2.3672,2.3666,2.3671,515299999.0
2007-09-19 11:28:00,2.3671,2.3674,2.367,2.3672,353500000.0
2007-09-19 11:29:00,2.3671,2.36725,2.3667,2.3671,410100000.0
2007-09-19 11:30:00,2.3671,2.36735,2.3669,2.36695,372899999.0
2007-09-19 11:31:00,2.36695,2.3673,2.36615,2.3671,332600003.0
2007-09-19 11:32:00,2.3671,2.3673,2.3669,2.367,720499999.0
2007-09-19 11:33:00,2.367,2.3672,2.3668,2.3669,851900000.0
2007-09-19 11:34:00,2.367,2.3679,2.36635,2.3677,1574499995.0
2007-09-19 11:35:00,2.3678,2.368,2.3663,2.3666,1876799999.0
2007-09-19 11:36:00,2.3665,2.3669,2.3665,2.3669,841000002.0
2007-09-19 11:37:00,2.3669,2.3671,2.36665,2.3669,817200000.0
2007-09-19 11:38:00,2.367,2.367,2.36595,2.3666,1372499996.0
2007-09-19 11:39:00,2.3667,2.3678,2.36645,2.3675,842500000.0
2007-09-19 11:40:00,2.3675,2.3679,2.3663,2.3674,1240599997.0
2007-09-19 11:41:00,2.3674,2.3674,2.3665,2.3666,1088199997.0
2007-09-19 11:42:00,2.3666,2.3669,2.365,2.3668,1250399999.0
2007-09-19 11:43:00,2.3668,2.367,2.36555,2.3668,1665899999.0
2007-09-19 11:44:00,2.3668,2.3673,2.36645,2.3672,398600000.0
2007-09-19 11:45:00,2.3672,2.3672,2.367,2.3671,369799999.0
2007-09-19 11:46:00,2.3671,2.36715,2.3663,2.3668,782900000.0
2007-09-19 11:47:00,2.3668,2.3669,2.3655,2.3663,1811899986.0
2007-09-19 11:48:00,2.3664,2.3666,2.3662,2.3664,943400002.0
2007-09-19 11:49:00,2.3664,2.3664,2.36605,2.3662,823199995.0
2007-09-19 11:50:00,2.3663,2.3667,2.36555,2.3664,903200003.0
2007-09-19 11:51:00,2.3664,2.3665,2.3662,2.3665,1341299989.0
2007-09-19 11:52:00,2.3665,2.3667,2.36575,2.3666,1219000000.0
2007-09-19 11:53:00,2.3666,2.3667,2.3662,2.3664,699200000.0
2007-09-19 11:54:00,2.3664,2.3665,2.366,2.3661,488099997.0
2007-09-19 11:55:00,2.366,2.3662,2.366,2.366,234899999.0
2007-09-19 11:56:00,2.366,2.3662,2.3658,2.36605,642899996.0
2007-09-19 11:57:00,2.366,2.3661,2.3656,2.3658,826999999.0
2007-09-19 11:58:00,2.3658,2.366,2.3652,2.3659,1545899992.0
2007-09-19 11:59:00,2.36575,2.36575,2.3652,2.3652,899500000.0
2007-09-19 12:00:00,2.3652,2.3653,2.3647,2.3651,485200001.0
2007-09-19 12:01:00,2.3651,2.3653,2.364,2.3647,1492700003.0
2007-09-19 12:02:00,2.3647,2.3666,2.3647,2.3664,1288200006.0
2007-09-19 12:03:00,2.3666,2.368,2.3665,2.3674,1703100008.0
2007-09-19 12:04:00,2.3674,2.3679,2.3674,2.3674,943400001.0
2007-09-19 12:05:00,2.3675,2.3683,2.367,2.3683,979200000.0
2007-09-19 12:06:00,2.3683,2.369,2.3682,2.3686,1019000000.0
2007-09-19 12:07:00,2.3687,2.3699,2.3683,2.3699,1018499999.0
2007-09-19 12:08:00,2.3699,2.3699,2.3688,2.3692,1101799998.0
2007-09-19 12:09:00,2.3692,2.3705,2.3692,2.3705,1025800004.0
2007-09-19 12:10:00,2.3704,2.3706,2.3699,2.3702,978300002.0
2007-09-19 12:11:00,2.3702,2.3711,2.3699,2.3711,734900000.0
2007-09-19 12:12:00,2.3711,2.3717,2.3706,2.3708,1119100000.0
2007-09-19 12:13:00,2.3708,2.3711,2.37005,2.3703,1176399998.0
2007-09-19 12:14:00,2.3703,2.3703,2.37,2.3702,626400000.0
2007-09-19 12:15:00,2.3701,2.3705,2.369,2.369,924900000.0
2007-09-19 12:16:00,2.369,2.3695,2.369,2.369,598800000.0
2007-09-19 12:17:00,2.369,2.3692,2.3688,2.3689,460800001.0
2007-09-19 12:18:00,2.3691,2.3691,2.3676,2.3678,1040699993.0
2007-09-19 12:19:00,2.3678,2.3681,2.36565,2.3679,1186799998.0
2007-09-19 12:20:00,2.3679,2.368,2.36595,2.3676,985500002.0
2007-09-19 12:21:00,2.3676,2.3679,2.3676,2.3677,853900001.0
2007-09-19 12:22:00,2.3677,2.3678,2.3674,2.3676,690200000.0
2007-09-19 12:23:00,2.3675,2.3676,2.3672,2.3673,828900004.0
2007-09-19 12:24:00,2.3673,2.3682,2.36625,2.368,1602500009.0
2007-09-19 12:25:00,2.368,2.3686,2.36745,2.3681,1370200000.0
2007-09-19 12:26:00,2.3681,2.3681,2.3669,2.3672,1068900001.0
2007-09-19 12:27:00,2.3672,2.3679,2.36545,2.3679,747600000.0
2007-09-19 12:28:00,2.3679,2.3683,2.3675,2.3676,1099000003.0
2007-09-19 12:29:00,2.3676,2.3678,2.367,2.367,586300001.0
2007-09-19 12:30:00,2.367,2.367,2.3667,2.3668,650500000.0
2007-09-19 12:31:00,2.3668,2.367,2.3663,2.3665,1196299997.0
2007-09-19 12:32:00,2.3665,2.3666,2.36495,2.3657,1851400004.0
2007-09-19 12:33:00,2.3657,2.3666,2.3656,2.3661,1094900002.0
2007-09-19 12:34:00,2.36605,2.36645,2.3657,2.3661,956600001.0
2007-09-19 12:35:00,2.3661,2.36625,2.3654,2.3659,484099998.0
2007-09-19 12:36:00,2.3659,2.3662,2.3654,2.3658,577700001.0
2007-09-19 12:37:00,2.3658,2.36605,2.3653,2.366,781000001.0
2007-09-19 12:38:00,2.3659,2.3659,2.3643,2.3643,1838399998.0
2007-09-19 12:39:00,2.3644,2.3647,2.3615,2.3647,904500001.0
2007-09-19 12:40:00,2.3647,2.3649,2.3625,2.3647,649600001.0
2007-09-19 12:41:00,2.3648,2.3649,2.3628,2.3636,1570900000.0
2007-09-19 12:42:00,2.3636,2.3639,2.36305,2.3632,701500003.0
2007-09-19 12:43:00,2.3632,2.3634,2.36235,2.3632,1112699996.0
2007-09-19 12:44:00,2.3634,2.3634,2.36295,2.36315,634099998.0
2007-09-19 12:45:00,2.36315,2.36345,2.3631,2.36345,252800000.0
2007-09-19 12:46:00,2.36345,2.3635,2.36275,2.3633,972400000.0
2007-09-19 12:47:00,2.3633,2.3633,2.36245,2.3625,1046300000.0
2007-09-19 12:48:00,2.3626,2.363,2.3624,2.3629,708600006.0
2007-09-19 12:49:00,2.3629,2.3633,2.3621,2.3621,1139500002.0
2007-09-19 12:50:00,2.3621,2.3628,2.3617,2.3625,1214499991.0
2007-09-19 12:51:00,2.3625,2.3631,2.3625,2.3631,593200000.0
2007-09-19 12:52:00,2.3631,2.3633,2.36295,2.3632,471800000.0
2007-09-19 12:53:00,2.3628,2.3631,2.3626,2.3628,399500000.0
2007-09-19 12:54:00,2.3628,2.3631,2.3626,2.3628,351900000.0
2007-09-19 12:55:00,2.3628,2.363,2.3627,2.3628,351099997.0
2007-09-19 12:56:00,2.3629,2.36315,2.3627,2.363,292000000.0
2007-09-19 12:57:00,2.363,2.363,2.3621,2.3621,634900001.0
2007-09-19 12:58:00,2.3621,2.3622,2.3591,2.3615,764899997.0
2007-09-19 12:59:00,2.3615,2.3617,2.35925,2.3615,767200000.0
2007-09-19 13:00:00,2.3615,2.3615,2.3608,2.3612,1251800000.0
2007-09-19 13:01:00,2.3613,2.3617,2.36055,2.3616,1289999995.0
2007-09-19 13:02:00,2.3616,2.3617,2.3614,2.3617,861399999.0
2007-09-19 13:03:00,2.3617,2.3625,2.3613,2.3624,889600002.0
2007-09-19 13:04:00,2.3625,2.3625,2.36185,2.3623,493000001.0
2007-09-19 13:05:00,2.3623,2.3628,2.36215,2.3627,912299997.0
2007-09-19 13:06:00,2.3627,2.3634,2.3627,2.3633,1013999994.0
2007-09-19 13:07:00,2.3633,2.3633,2.36275,2.3629,363700000.0
2007-09-19 13:08:00,2.3628,2.363,2.3626,2.36285,463200001.0
2007-09-19 13:09:00,2.3629,2.36315,2.3628,2.36295,869599999.0
2007-09-19 13:10:00,2.363,2.36325,2.363,2.36325,183100000.0
2007-09-19 13:11:00,2.3633,2.36365,2.3631,2.3631,340000000.0
2007-09-19 13:12:00,2.3631,2.3636,2.3629,2.36355,479400000.0
2007-09-19 13:13:00,2.36355,2.3643,2.3634,2.3642,711699999.0
2007-09-19 13:14:00,2.3642,2.3642,2.3638,2.3639,678900000.0
2007-09-19 13:15:00,2.3639,2.36435,2.3638,2.36435,283000000.0
2007-09-19 13:16:00,2.36435,2.3647,2.364,2.3643,944700001.0
2007-09-19 13:17:00,2.36435,2.365,2.3643,2.3649,672100000.0
2007-09-19 13:18:00,2.3649,2.3652,2.36435,2.3648,863699998.0
2007-09-19 13:19:00,2.3648,2.365,2.3642,2.3648,1239799999.0
2007-09-19 13:20:00,2.3648,2.3657,2.3647,2.3653,1553300006.0
2007-09-19 13:21:00,2.3653,2.36585,2.3651,2.36585,888900001.0
2007-09-19 13:22:00,2.36585,2.3659,2.3652,2.3655,712299999.0
2007-09-19 13:23:00,2.3655,2.3657,2.3648,2.3655,866000003.0
2007-09-19 13:24:00,2.3655,2.3655,2.3648,2.36525,733099996.0
2007-09-19 13:25:00,2.36525,2.3656,2.3652,2.3655,529000000.0
2007-09-19 13:26:00,2.3653,2.3658,2.3653,2.3655,517300000.0
2007-09-19 13:27:00,2.3655,2.3658,2.3653,2.3654,327600000.0
2007-09-19 13:28:00,2.3655,2.3655,2.3652,2.3653,460300000.0
2007-09-19 13:29:00,2.3653,2.3653,2.3639,2.3641,601400000.0
2007-09-19 13:30:00,2.3638,2.364,2.3624,2.3627,1334200006.0
2007-09-19 13:31:00,2.36295,2.3637,2.3624,2.3634,1334200006.0
2007-09-19 13:32:00,2.3634,2.3634,2.3614,2.3621,1089900000.0
2007-09-19 13:33:00,2.3621,2.3621,2.3613,2.3617,1173899999.0
2007-09-19 13:34:00,2.3617,2.3618,2.361,2.3617,491800000.0
2007-09-19 13:35:00,2.3617,2.3624,2.3617,2.3622,578399999.0
2007-09-19 13:36:00,2.36215,2.3622,2.3616,2.3616,576100000.0
2007-09-19 13:37:00,2.3616,2.3617,2.3612,2.3616,381600000.0
2007-09-19 13:38:00,2.3616,2.3618,2.36095,2.36115,357500000.0
2007-09-19 13:39:00,2.3612,2.3615,2.361,2.3615,429800001.0
2007-09-19 13:40:00,2.3615,2.362,2.3615,2.362,740799995.0
2007-09-19 13:41:00,2.36195,2.362,2.36145,2.3617,598800004.0
2007-09-19 13:42:00,2.3618,2.3618,2.3614,2.36145,699599999.0
2007-09-19 13:43:00,2.36145,2.3615,2.3608,2.3611,321600000.0
2007-09-19 13:44:00,2.3611,2.3614,2.3608,2.3608,761400002.0
2007-09-19 13:45:00,2.3608,2.3615,2.3608,2.36115,564900003.0
2007-09-19 13:46:00,2.3612,2.36165,2.3606,2.3607,888999999.0
2007-09-19 13:47:00,2.3607,2.3609,2.36005,2.3607,953099998.0
2007-09-19 13:48:00,2.3607,2.3607,2.3601,2.3605,562200000.0
2007-09-19 13:49:00,2.3605,2.3606,2.3599,2.3601,571000000.0
2007-09-19 13:50:00,2.3601,2.3604,2.3599,2.3601,428000000.0
2007-09-19 13:51:00,2.3601,2.3601,2.35915,2.3599,887900001.0
2007-09-19 13:52:00,2.3599,2.3599,2.35895,2.3591,1135400000.0
2007-09-19 13:53:00,2.3592,2.3595,2.3591,2.3594,468800003.0
2007-09-19 13:54:00,2.3594,2.3603,2.3594,2.3603,591100000.0
2007-09-19 13:55:00,2.3603,2.36035,2.3599,2.36025,521099999.0
2007-09-19 13:56:00,2.36025,2.36025,2.3592,2.3599,730199998.0
2007-09-19 13:57:00,2.36,2.3604,2.3594,2.36,822499995.0
2007-09-19 13:58:00,2.3601,2.36065,2.36,2.36065,320100000.0
2007-09-19 13:59:00,2.3607,2.3609,2.3604,2.3607,1185200000.0
2007-09-19 14:00:00,2.3607,2.3608,2.3602,2.3602,746999999.0
2007-09-19 14:01:00,2.3602,2.3605,2.36,2.36045,402000000.0
2007-09-19 14:02:00,2.3604,2.3604,2.3597,2.3601,856299996.0
2007-09-19 14:03:00,2.3599,2.3606,2.3599,2.3603,387500003.0
2007-09-19 14:04:00,2.3603,2.3605,2.36025,2.36045,260900000.0
2007-09-19 14:05:00,2.36045,2.3607,2.3603,2.3607,275200000.0
2007-09-19 14:06:00,2.3607,2.36075,2.3604,2.3605,252100000.0
2007-09-19 14:07:00,2.3605,2.3607,2.3603,2.36035,382700000.0
2007-09-19 14:08:00,2.36035,2.3605,2.3595,2.3595,449200000.0
2007-09-19 14:09:00,2.3595,2.3599,2.3591,2.35965,599700000.0
2007-09-19 14:10:00,2.3596,2.3599,2.3596,2.3598,537500000.0
2007-09-19 14:11:00,2.3598,2.3599,2.3592,2.3597,632800003.0
2007-09-19 14:12:00,2.3597,2.3598,2.3591,2.3595,540400000.0
2007-09-19 14:13:00,2.3595,2.3599,2.3594,2.3598,446899996.0
2007-09-19 14:14:00,2.3598,2.3606,2.3598,2.3604,1111700001.0
2007-09-19 14:15:00,2.3604,2.3609,2.3602,2.3607,810099997.0
2007-09-19 14:16:00,2.3607,2.3609,2.3606,2.3606,428399999.0
2007-09-19 14:17:00,2.3605,2.3607,2.3601,2.3605,423300000.0
2007-09-19 14:18:00,2.3605,2.3607,2.36035,2.3606,373200000.0
2007-09-19 14:19:00,2.3606,2.3606,2.3601,2.36045,520100000.0
2007-09-19 14:20:00,2.36045,2.3618,2.36045,2.3615,1041300001.0
2007-09-19 14:21:00,2.3615,2.363,2.3615,2.3625,1119699999.0
2007-09-19 14:22:00,2.3625,2.3626,2.362,2.362,734199998.0
2007-09-19 14:23:00,2.362,2.3622,2.3618,2.3618,517899996.0
2007-09-19 14:24:00,2.3618,2.3619,2.3614,2.3618,1013900004.0
2007-09-19 14:25:00,2.3618,2.3622,2.3617,2.36195,493299999.0
2007-09-19 14:26:00,2.362,2.362,2.3614,2.36155,442200000.0
2007-09-19 14:27:00,2.36155,2.3617,2.36115,2.3613,326700000.0
2007-09-19 14:28:00,2.3613,2.3616,2.36105,2.3615,562199998.0
2007-09-19 14:29:00,2.3615,2.3619,2.3596,2.3615,799299999.0
2007-09-19 14:30:00,2.362,2.3621,2.3598,2.3609,1308799999.0
2007-09-19 14:31:00,2.361,2.3619,2.3606,2.3613,1167700000.0
2007-09-19 14:32:00,2.3613,2.3617,2.3606,2.3612,920300000.0
2007-09-19 14:33:00,2.3612,2.3612,2.36,2.3609,1286700004.0
2007-09-19 14:34:00,2.3609,2.3612,2.36085,2.3611,1070799999.0
2007-09-19 14:35:00,2.3611,2.3612,2.3609,2.3612,488899999.0
2007-09-19 14:36:00,2.3612,2.3615,2.36085,2.36095,499200000.0
2007-09-19 14:37:00,2.361,2.3643,2.361,2.3636,1391000000.0
2007-09-19 14:38:00,2.3639,2.3657,2.3636,2.365,1912499995.0
2007-09-19 14:39:00,2.3651,2.3652,2.36445,2.3645,1236699999.0
2007-09-19 14:40:00,2.3645,2.3648,2.3642,2.3642,1670700000.0
2007-09-19 14:41:00,2.3642,2.3648,2.364,2.3642,856199999.0
2007-09-19 14:42:00,2.3642,2.3645,2.36385,2.3643,712300000.0
2007-09-19 14:43:00,2.3643,2.3647,2.3642,2.36455,817800002.0
2007-09-19 14:44:00,2.3646,2.3646,2.36405,2.3641,443600003.0
2007-09-19 14:45:00,2.3641,2.3642,2.36365,2.364,802200003.0
2007-09-19 14:46:00,2.3639,2.3641,2.36325,2.364,638299998.0
2007-09-19 14:47:00,2.3643,2.3644,2.3639,2.3644,948999999.0
2007-09-19 14:48:00,2.3644,2.3645,2.3639,2.3642,598699999.0
2007-09-19 14:49:00,2.3642,2.3645,2.364,2.3645,1123300010.0
2007-09-19 14:50:00,2.3645,2.3645,2.3636,2.364,718500003.0
2007-09-19 14:51:00,2.364,2.3642,2.3635,2.3642,1376500002.0
2007-09-19 14:52:00,2.3642,2.365,2.3642,2.3647,1246699997.0
2007-09-19 14:53:00,2.3647,2.3652,2.3647,2.365,1657700007.0
2007-09-19 14:54:00,2.365,2.3652,2.3642,2.3648,906600005.0
2007-09-19 14:55:00,2.3649,2.3652,2.36385,2.3648,1054300001.0
2007-09-19 14:56:00,2.3648,2.3649,2.3645,2.3647,815700000.0
2007-09-19 14:57:00,2.3647,2.3655,2.3646,2.3654,814100002.0
2007-09-19 14:58:00,2.3654,2.3661,2.3647,2.3661,1175000000.0
2007-09-19 14:59:00,2.3661,2.3667,2.3657,2.3657,1038100001.0
2007-09-19 15:00:00,2.3657,2.366,2.3655,2.3658,892100000.0
2007-09-19 15:01:00,2.3658,2.3665,2.3658,2.3662,835100000.0
2007-09-19 15:02:00,2.3662,2.3662,2.3656,2.3656,366800000.0
2007-09-19 15:03:00,2.3656,2.3661,2.3655,2.3658,789200000.0
2007-09-19 15:04:00,2.3658,2.3659,2.3649,2.3656,863700000.0
2007-09-19 15:05:00,2.3656,2.3659,2.3655,2.3657,1080699993.0
2007-09-19 15:06:00,2.3657,2.3659,2.3654,2.36545,536300003.0
2007-09-19 15:07:00,2.36545,2.3658,2.3652,2.3655,572800000.0
2007-09-19 15:08:00,2.3656,2.366,2.3652,2.366,178100000.0
2007-09-19 15:09:00,2.366,2.366,2.3656,2.3656,384200000.0
2007-09-19 15:10:00,2.3656,2.3656,2.36485,2.3652,799400001.0
2007-09-19 15:11:00,2.3652,2.3652,2.3645,2.3646,686500002.0
2007-09-19 15:12:00,2.3645,2.3646,2.3636,2.3638,581500000.0
2007-09-19 15:13:00,2.3639,2.364,2.3621,2.3639,414499999.0
2007-09-19 15:14:00,2.3639,2.3639,2.36245,2.3636,733500000.0
2007-09-19 15:15:00,2.3634,2.3636,2.36215,2.3632,460000002.0
2007-09-19 15:16:00,2.3632,2.3634,2.36265,2.3629,552900000.0
2007-09-19 15:17:00,2.3629,2.363,2.3627,2.363,641400000.0
2007-09-19 15:18:00,2.363,2.3631,2.3627,2.3629,464200000.0
2007-09-19 15:19:00,2.3628,2.3632,2.3628,2.3631,803300001.0
2007-09-19 15:20:00,2.3631,2.3631,2.3628,2.3628,297500000.0
2007-09-19 15:21:00,2.3628,2.3629,2.3627,2.3629,314300000.0
2007-09-19 15:22:00,2.3629,2.363,2.362,2.3627,567199999.0
2007-09-19 15:23:00,2.3627,2.3629,2.3626,2.3628,575800000.0
2007-09-19 15:24:00,2.3628,2.3632,2.3626,2.3632,716000001.0
2007-09-19 15:25:00,2.3632,2.3636,2.3629,2.3635,465200000.0
2007-09-19 15:26:00,2.3635,2.3637,2.3634,2.3636,315600000.0
2007-09-19 15:27:00,2.3636,2.364,2.3636,2.364,349000000.0
2007-09-19 15:28:00,2.364,2.364,2.3635,2.3637,347300000.0
2007-09-19 15:29:00,2.3637,2.3637,2.3634,2.3637,295200000.0
2007-09-19 15:30:00,2.3637,2.3638,2.3635,2.3638,297500000.0
2007-09-19 15:31:00,2.36375,2.3638,2.3635,2.3636,385300000.0
2007-09-19 15:32:00,2.3635,2.36375,2.3634,2.3636,353699997.0
2007-09-19 15:33:00,2.3636,2.36385,2.3635,2.36375,441399999.0
2007-09-19 15:34:00,2.36375,2.3639,2.36355,2.36385,278000000.0
2007-09-19 15:35:00,2.36385,2.3639,2.3635,2.3637,132800000.0
2007-09-19 15:36:00,2.3637,2.3637,2.3631,2.3634,325099999.0
2007-09-19 15:37:00,2.3635,2.364,2.3634,2.3637,237799999.0
2007-09-19 15:38:00,2.3638,2.3638,2.3635,2.3636,212800000.0
2007-09-19 15:39:00,2.3636,2.3639,2.3636,2.36385,400800000.0
2007-09-19 15:40:00,2.36385,2.3644,2.36375,2.3644,350400001.0
2007-09-19 15:41:00,2.3643,2.3645,2.36425,2.3643,372100000.0
2007-09-19 15:42:00,2.3642,2.3645,2.3642,2.3643,367000000.0
2007-09-19 15:43:00,2.3643,2.3644,2.3638,2.36395,371000000.0
2007-09-19 15:44:00,2.36395,2.364,2.36365,2.36395,143300000.0
2007-09-19 15:45:00,2.3638,2.36405,2.3637,2.36395,323100001.0
2007-09-19 15:46:00,2.36395,2.36405,2.3635,2.3636,271500000.0
2007-09-19 15:47:00,2.3636,2.3637,2.36345,2.3637,32700000.0
2007-09-19 15:48:00,2.3637,2.3637,2.3631,2.3632,778200002.0
2007-09-19 15:49:00,2.3632,2.3637,2.3629,2.3637,1084099997.0
2007-09-19 15:50:00,2.3638,2.3643,2.3637,2.3637,599400000.0
2007-09-19 15:51:00,2.3637,2.3644,2.36345,2.36425,688400006.0
2007-09-19 15:52:00,2.36425,2.3645,2.3635,2.3636,850600000.0
2007-09-19 15:53:00,2.3635,2.3639,2.36325,2.3634,890700000.0
2007-09-19 15:54:00,2.3634,2.3645,2.3633,2.3645,534400000.0
2007-09-19 15:55:00,2.3645,2.365,2.3633,2.3649,1072799995.0
2007-09-19 15:56:00,2.3649,2.3653,2.3646,2.365,853899999.0
2007-09-19 15:57:00,2.365,2.3655,2.3649,2.3653,961999996.0
2007-09-19 15:58:00,2.3653,2.3655,2.3644,2.3644,724399999.0
2007-09-19 15:59:00,2.3645,2.3645,2.3638,2.3644,768000001.0
2007-09-19 16:00:00,2.3644,2.3648,2.3642,2.3643,1237499998.0
2007-09-19 16:01:00,2.3644,2.3645,2.3638,2.3641,984300000.0
2007-09-19 16:02:00,2.3641,2.3643,2.3634,2.3637,680499999.0
2007-09-19 16:03:00,2.3637,2.3645,2.3636,2.3643,603500000.0
2007-09-19 16:04:00,2.3643,2.3644,2.3637,2.3642,860899998.0
2007-09-19 16:05:00,2.3641,2.3645,2.3641,2.3642,377100000.0
2007-09-19 16:06:00,2.3642,2.3642,2.3636,2.3637,1002799998.0
2007-09-19 16:07:00,2.3637,2.3641,2.3636,2.3641,692799997.0
2007-09-19 16:08:00,2.3641,2.3641,2.3624,2.3634,1140299990.0
2007-09-19 16:09:00,2.3634,2.3641,2.3622,2.36375,886299996.0
2007-09-19 16:10:00,2.36375,2.3638,2.3627,2.3628,979700001.0
2007-09-19 16:11:00,2.3628,2.363,2.3622,2.3624,796800000.0
2007-09-19 16:12:00,2.3624,2.363,2.3621,2.3629,807600001.0
2007-09-19 16:13:00,2.3629,2.3631,2.3628,2.363,611000000.0
2007-09-19 16:14:00,2.3631,2.3631,2.3622,2.3622,500000002.0
2007-09-19 16:15:00,2.3622,2.3623,2.3614,2.3614,628499999.0
2007-09-19 16:16:00,2.3614,2.3614,2.361,2.3614,340100001.0
2007-09-19 16:17:00,2.3613,2.3616,2.3602,2.3613,303200000.0
2007-09-19 16:18:00,2.3613,2.3614,2.3603,2.3613,902299999.0
2007-09-19 16:19:00,2.3613,2.3623,2.3607,2.3623,792500001.0
2007-09-19 16:20:00,2.3622,2.3625,2.3614,2.3621,931000002.0
2007-09-19 16:21:00,2.3621,2.3627,2.3621,2.3626,383800000.0
2007-09-19 16:22:00,2.3626,2.3629,2.3621,2.3628,1032800006.0
2007-09-19 16:23:00,2.3628,2.3633,2.3626,2.3631,922099998.0
2007-09-19 16:24:00,2.3631,2.3632,2.3625,2.3628,781999994.0
2007-09-19 16:25:00,2.3628,2.363,2.3624,2.3628,425800000.0
2007-09-19 16:26:00,2.3629,2.3643,2.3628,2.3641,823899999.0
2007-09-19 16:27:00,2.3641,2.3645,2.364,2.3644,494000000.0
2007-09-19 16:28:00,2.3644,2.3645,2.36385,2.3644,720100000.0
2007-09-19 16:29:00,2.3644,2.3648,2.3643,2.36445,892199999.0
2007-09-19 16:30:00,2.36445,2.3648,2.36425,2.3648,358500000.0
2007-09-19 16:31:00,2.3648,2.365,2.3646,2.3648,575799999.0
2007-09-19 16:32:00,2.3648,2.3652,2.3647,2.3652,719799999.0
2007-09-19 16:33:00,2.3652,2.3657,2.365,2.3655,552900000.0
2007-09-19 16:34:00,2.3658,2.3665,2.3656,2.3662,685700001.0
2007-09-19 16:35:00,2.3663,2.3668,2.3662,2.36665,613800000.0
2007-09-19 16:36:00,2.36665,2.3669,2.3661,2.3662,508799999.0
2007-09-19 16:37:00,2.3662,2.3669,2.3659,2.3662,863400000.0
2007-09-19 16:38:00,2.3663,2.3666,2.3659,2.366,475699999.0
2007-09-19 16:39:00,2.3659,2.3661,2.3652,2.3654,775100000.0
2007-09-19 16:40:00,2.3654,2.3658,2.3651,2.3652,990400000.0
2007-09-19 16:41:00,2.36435,2.3656,2.36435,2.3651,655600000.0
2007-09-19 16:42:00,2.3651,2.3653,2.3651,2.3652,481600000.0
2007-09-19 16:43:00,2.3652,2.3663,2.3652,2.3662,627600000.0
2007-09-19 16:44:00,2.3661,2.367,2.3661,2.367,723700000.0
2007-09-19 16:45:00,2.367,2.3675,2.367,2.3673,1314099998.0
2007-09-19 16:46:00,2.3673,2.3681,2.3661,2.3676,883199999.0
2007-09-19 16:47:00,2.3676,2.3678,2.3674,2.3675,533499999.0
2007-09-19 16:48:00,2.3675,2.3677,2.367,2.3673,884299998.0
2007-09-19 16:49:00,2.3673,2.3675,2.3667,2.3671,810399999.0
2007-09-19 16:50:00,2.3671,2.36775,2.367,2.3677,853599999.0
2007-09-19 16:51:00,2.3678,2.368,2.36755,2.3679,1116600000.0
2007-09-19 16:52:00,2.3678,2.3681,2.3676,2.368,707300000.0
2007-09-19 16:53:00,2.368,2.3681,2.3678,2.3679,750299998.0
2007-09-19 16:54:00,2.3679,2.3691,2.36735,2.369,1016100005.0
2007-09-19 16:55:00,2.369,2.3699,2.3687,2.3696,843299997.0
2007-09-19 16:56:00,2.3696,2.3698,2.36915,2.3695,813099998.0
2007-09-19 16:57:00,2.3695,2.3705,2.3693,2.3703,762199999.0
2007-09-19 16:58:00,2.3703,2.3703,2.3687,2.3692,1332000002.0
2007-09-19 16:59:00,2.3692,2.3709,2.3689,2.3708,1634200002.0
2007-09-19 17:00:00,2.3708,2.3708,2.3698,2.3699,1231299998.0
2007-09-19 17:01:00,2.3699,2.3703,2.36885,2.3703,845500000.0
2007-09-19 17:02:00,2.3703,2.3703,2.3696,2.3696,922900004.0
2007-09-19 17:03:00,2.3696,2.3696,2.3696,2.3696,134100000.0
2007-09-19 17:04:00,2.3693,2.3693,2.3685,2.3693,411100002.0
2007-09-19 17:05:00,2.3693,2.3697,2.36875,2.3697,907600001.0
2007-09-19 17:06:00,2.3697,2.3715,2.36835,2.3709,938199997.0
2007-09-19 17:07:00,2.3709,2.371,2.3704,2.3708,991800000.0
2007-09-19 17:08:00,2.3708,2.3708,2.3702,2.3706,1372600007.0
2007-09-19 17:09:00,2.3707,2.3711,2.3704,2.3708,927100001.0
2007-09-19 17:10:00,2.3708,2.3712,2.3704,2.3711,942200000.0
2007-09-19 17:11:00,2.3708,2.3716,2.3707,2.3709,1035699999.0
2007-09-19 17:12:00,2.3709,2.3709,2.3703,2.3704,941600001.0
2007-09-19 17:13:00,2.3704,2.3706,2.3698,2.3706,639200000.0
2007-09-19 17:14:00,2.3706,2.3708,2.3702,2.3707,550600004.0
2007-09-19 17:15:00,2.3707,2.3708,2.3701,2.3704,598300000.0
2007-09-19 17:16:00,2.3703,2.37085,2.37,2.37085,550000000.0
2007-09-19 17:17:00,2.3708,2.37105,2.3705,2.3705,380400000.0
2007-09-19 17:18:00,2.3705,2.3705,2.37,2.3702,301100000.0
2007-09-19 17:19:00,2.3701,2.3702,2.3695,2.3698,744400003.0
2007-09-19 17:20:00,2.3698,2.3701,2.3696,2.3697,703500000.0
2007-09-19 17:21:00,2.3697,2.3699,2.3694,2.3698,743999998.0
2007-09-19 17:22:00,2.3697,2.3698,2.3697,2.3698,68400000.0
2007-09-19 17:23:00,2.3692,2.3694,2.3691,2.3691,137200000.0
2007-09-19 17:24:00,2.3692,2.3696,2.3689,2.3694,1039200000.0
2007-09-19 17:25:00,2.3694,2.36975,2.3692,2.3693,403900000.0
2007-09-19 17:26:00,2.3693,2.3698,2.36925,2.3694,578400000.0
2007-09-19 17:27:00,2.3694,2.3698,2.3694,2.3695,493200000.0
2007-09-19 17:28:00,2.3695,2.3697,2.3691,2.3697,405700000.0
2007-09-19 17:29:00,2.3697,2.3703,2.3694,2.3694,562900000.0
2007-09-19 17:30:00,2.3697,2.3697,2.3684,2.3688,629199998.0
2007-09-19 17:31:00,2.3688,2.3689,2.3685,2.3689,271900001.0
2007-09-19 17:32:00,2.3688,2.3692,2.3684,2.3691,519099999.0
2007-09-19 17:33:00,2.3691,2.3696,2.3691,2.3694,551200000.0
2007-09-19 17:34:00,2.3693,2.3697,2.3692,2.3695,582400000.0
2007-09-19 17:35:00,2.3693,2.3693,2.36895,2.3691,634200000.0
2007-09-19 17:36:00,2.3691,2.36965,2.3691,2.3692,199500000.0
2007-09-19 17:37:00,2.3692,2.3693,2.36885,2.3689,366100000.0
2007-09-19 17:38:00,2.36868,2.36885,2.3681,2.3687,1165599990.0
2007-09-19 17:39:00,2.3691,2.36925,2.369,2.3692,99600000.0
2007-09-19 17:40:00,2.3692,2.3692,2.3686,2.36875,141600000.0
2007-09-19 17:41:00,2.36875,2.369,2.3685,2.3688,479400000.0
2007-09-19 17:42:00,2.3688,2.3692,2.3687,2.3691,937599993.0
2007-09-19 17:43:00,2.3691,2.3694,2.3688,2.3691,345100000.0
2007-09-19 17:44:00,2.369,2.3696,2.369,2.3696,323099999.0
2007-09-19 17:45:00,2.3696,2.3697,2.3693,2.3695,384100001.0
2007-09-19 17:46:00,2.3695,2.3699,2.3694,2.3696,508100000.0
2007-09-19 17:47:00,2.3696,2.3699,2.3691,2.3697,508700000.0
2007-09-19 17:48:00,2.3698,2.3703,2.3697,2.3702,288800000.0
2007-09-19 17:49:00,2.3703,2.37035,2.3695,2.36965,382800000.0
2007-09-19 17:50:00,2.3696,2.3696,2.3691,2.3692,434000000.0
2007-09-19 17:51:00,2.3692,2.3692,2.3686,2.3688,466400000.0
2007-09-19 17:52:00,2.3688,2.3688,2.3681,2.3682,603499999.0
2007-09-19 17:53:00,2.3684,2.3687,2.3683,2.3686,322800000.0
2007-09-19 17:54:00,2.3686,2.36915,2.3686,2.36905,181200000.0
2007-09-19 17:55:00,2.36905,2.3694,2.3689,2.3693,337100000.0
2007-09-19 17:56:00,2.3693,2.3693,2.3689,2.3689,479600000.0
2007-09-19 17:57:00,2.3689,2.3691,2.36795,2.369,645699998.0
2007-09-19 17:58:00,2.369,2.369,2.3687,2.369,327300000.0
2007-09-19 17:59:00,2.3689,2.36905,2.368,2.3688,781300000.0
2007-09-19 18:00:00,2.3688,2.369,2.368,2.3688,908600000.0
2007-09-19 18:01:00,2.3688,2.3688,2.3682,2.3685,192000000.0
2007-09-19 18:02:00,2.3685,2.3688,2.3685,2.3687,333699999.0
2007-09-19 18:03:00,2.3687,2.3688,2.3686,2.36875,132500000.0
2007-09-19 18:04:00,2.36875,2.36905,2.3687,2.36905,149700000.0
2007-09-19 18:05:00,2.36915,2.36955,2.3691,2.3693,614299999.0
2007-09-19 18:06:00,2.3693,2.3694,2.369,2.3693,416299998.0
2007-09-19 18:07:00,2.36925,2.3693,2.36895,2.36895,302100000.0
2007-09-19 18:08:00,2.36895,2.36935,2.3689,2.36925,188899999.0
2007-09-19 18:09:00,2.36925,2.36975,2.3691,2.36955,437099997.0
2007-09-19 18:10:00,2.3696,2.3698,2.3693,2.3697,748399996.0
2007-09-19 18:11:00,2.3697,2.3698,2.3694,2.3697,436499995.0
2007-09-19 18:12:00,2.3698,2.3698,2.3693,2.36935,177199999.0
2007-09-19 18:13:00,2.3695,2.3699,2.3692,2.3698,496999999.0
2007-09-19 18:14:00,2.3698,2.3703,2.3696,2.3697,437800000.0
2007-09-19 18:15:00,2.3697,2.3698,2.3693,2.3695,574799998.0
2007-09-19 18:16:00,2.3695,2.3698,2.3693,2.36935,401100000.0
2007-09-19 18:17:00,2.3694,2.3695,2.3693,2.3695,66800000.0
2007-09-19 18:18:00,2.3695,2.37,2.3694,2.37,211900000.0
2007-09-19 18:19:00,2.36995,2.37,2.36975,2.3698,136700000.0
2007-09-19 18:20:00,2.3698,2.3698,2.36965,2.3698,178000000.0
2007-09-19 18:21:00,2.3698,2.36995,2.3694,2.3694,548000000.0
2007-09-19 18:22:00,2.3693,2.36935,2.3686,2.36935,457000002.0
2007-09-19 18:23:00,2.3694,2.37,2.3692,2.3693,435400000.0
2007-09-19 18:24:00,2.3694,2.3699,2.3694,2.3696,407299999.0
2007-09-19 18:25:00,2.3697,2.3698,2.36935,2.36965,584400000.0
2007-09-19 18:26:00,2.36965,2.37,2.36965,2.37,117600000.0
2007-09-19 18:27:00,2.37,2.37015,2.3699,2.37015,99600000.0
2007-09-19 18:28:00,2.3702,2.3706,2.37015,2.37045,427500000.0
2007-09-19 18:29:00,2.3705,2.3707,2.3704,2.37065,162300000.0
2007-09-19 18:30:00,2.37065,2.3712,2.3705,2.3712,302900000.0
2007-09-19 18:31:00,2.3711,2.3712,2.3707,2.3707,140400000.0
2007-09-19 18:32:00,2.3707,2.3709,2.3704,2.37055,98000000.0
2007-09-19 18:33:00,2.3705,2.37075,2.3703,2.3706,351299999.0
2007-09-19 18:34:00,2.3706,2.3706,2.3703,2.3705,335699998.0
2007-09-19 18:35:00,2.3706,2.3706,2.37,2.3701,463500000.0
2007-09-19 18:36:00,2.3701,2.3706,2.3699,2.3706,151200000.0
2007-09-19 18:37:00,2.3706,2.3706,2.3703,2.37035,222800000.0
2007-09-19 18:38:00,2.37035,2.3705,2.3698,2.36995,226400000.0
2007-09-19 18:39:00,2.36995,2.37,2.3696,2.3698,110000000.0
2007-09-19 18:40:00,2.36985,2.3699,2.3691,2.3692,392800000.0
2007-09-19 18:41:00,2.3692,2.3696,2.369,2.3695,389000000.0
2007-09-19 18:42:00,2.3695,2.3695,2.36895,2.3691,221100000.0
2007-09-19 18:43:00,2.3691,2.3694,2.3687,2.3692,859200001.0
2007-09-19 18:44:00,2.3692,2.3692,2.3685,2.3689,586799998.0
2007-09-19 18:45:00,2.3689,2.3691,2.3687,2.3691,219700000.0
2007-09-19 18:46:00,2.3692,2.3696,2.3692,2.3694,483499998.0
2007-09-19 18:47:00,2.3694,2.36965,2.3692,2.3693,352600000.0
2007-09-19 18:48:00,2.3693,2.3695,2.36925,2.3693,72800000.0
2007-09-19 18:49:00,2.3693,2.3694,2.36915,2.3693,28000000.0
2007-09-19 18:50:00,2.3692,2.36925,2.3689,2.36905,242000000.0
2007-09-19 18:51:00,2.36905,2.3691,2.36885,2.369,302500000.0
2007-09-19 18:52:00,2.3691,2.3694,2.3689,2.3693,402300000.0
2007-09-19 18:53:00,2.3693,2.3697,2.3692,2.3697,390000000.0
2007-09-19 18:54:00,2.3697,2.3699,2.36945,2.3696,331900000.0
2007-09-19 18:55:00,2.3696,2.3705,2.3696,2.3703,404700000.0
2007-09-19 18:56:00,2.3703,2.3705,2.36985,2.36985,170000000.0
2007-09-19 18:57:00,2.36975,2.3699,2.3695,2.36975,157200000.0
2007-09-19 18:58:00,2.36975,2.36995,2.3695,2.3696,326500000.0
2007-09-19 18:59:00,2.3696,2.3702,2.3694,2.3702,480199999.0
2007-09-19 19:00:00,2.3702,2.3709,2.3693,2.36945,373300000.0
2007-09-19 19:01:00,2.3695,2.3697,2.3694,2.3697,369399999.0
2007-09-19 19:02:00,2.3697,2.37005,2.36935,2.36935,206500000.0
2007-09-19 19:03:00,2.36935,2.3694,2.36925,2.3694,86000000.0
2007-09-19 19:04:00,2.3692,2.3697,2.3691,2.3697,201600001.0
2007-09-19 19:05:00,2.3697,2.3698,2.3696,2.3697,124000000.0
2007-09-19 19:06:00,2.3697,2.3703,2.3697,2.3701,199600000.0
2007-09-19 19:07:00,2.3701,2.3701,2.3698,2.37,344100000.0
2007-09-19 19:08:00,2.37,2.37,2.3696,2.3696,236200000.0
2007-09-19 19:09:00,2.3696,2.37,2.3696,2.3698,328300001.0
2007-09-19 19:10:00,2.3698,2.3698,2.3696,2.3696,44400000.0
2007-09-19 19:11:00,2.3696,2.3696,2.3693,2.3693,117600000.0
2007-09-19 19:12:00,2.3693,2.3693,2.3682,2.369,213600000.0
2007-09-19 19:13:00,2.369,2.3699,2.3689,2.3692,551500001.0
2007-09-19 19:14:00,2.3692,2.3694,2.3686,2.3686,476800000.0
2007-09-19 19:15:00,2.3686,2.3688,2.3685,2.3686,206200000.0
2007-09-19 19:16:00,2.3686,2.369,2.3686,2.369,220000001.0
2007-09-19 19:17:00,2.369,2.3692,2.369,2.3691,265400002.0
2007-09-19 19:18:00,2.3691,2.3691,2.3691,2.3691,48000000.0
2007-09-19 19:19:00,2.3691,2.3691,2.3686,2.3687,130700001.0
2007-09-19 19:20:00,2.3686,2.3687,2.3686,2.36865,34300000.0
2007-09-19 19:21:00,2.36865,2.3692,2.36865,2.36895,419800000.0
2007-09-19 19:22:00,2.36895,2.36925,2.36895,2.3692,105600000.0
2007-09-19 19:23:00,2.3692,2.3692,2.3687,2.369,96700001.0
2007-09-19 19:24:00,2.3691,2.3691,2.3688,2.3691,65400000.0
2007-09-19 19:25:00,2.3691,2.3692,2.3688,2.369,62800000.0
2007-09-19 19:26:00,2.369,2.369,2.3688,2.3689,150600000.0
2007-09-19 19:27:00,2.3689,2.3691,2.3689,2.3691,62400000.0
2007-09-19 19:28:00,2.3691,2.36925,2.369,2.3691,115900000.0
2007-09-19 19:29:00,2.3691,2.3691,2.36905,2.36905,30400000.0
2007-09-19 19:30:00,2.36905,2.36925,2.369,2.36925,112000000.0
2007-09-19 19:31:00,2.3693,2.36935,2.3693,2.3693,134800000.0
2007-09-19 19:32:00,2.3693,2.3694,2.3689,2.3689,123100000.0
2007-09-19 19:33:00,2.3689,2.3691,2.3687,2.369,362300000.0
2007-09-19 19:34:00,2.369,2.3691,2.3689,2.369,64500000.0
2007-09-19 19:35:00,2.369,2.36905,2.3689,2.36895,84200000.0
2007-09-19 19:36:00,2.36895,2.36915,2.3689,2.36915,108400000.0
2007-09-19 19:37:00,2.36915,2.3694,2.3691,2.3694,253600000.0
2007-09-19 19:38:00,2.3694,2.3694,2.3693,2.3693,92400000.0
2007-09-19 19:39:00,2.3694,2.3695,2.3693,2.3694,80300000.0
2007-09-19 19:40:00,2.3695,2.36955,2.3694,2.3695,115899998.0
2007-09-19 19:41:00,2.3695,2.36965,2.3695,2.36965,22400000.0
2007-09-19 19:42:00,2.36965,2.36965,2.3694,2.3695,42400000.0
2007-09-19 19:43:00,2.3695,2.36985,2.3695,2.36975,84000000.0
2007-09-19 19:44:00,2.36975,2.36975,2.36975,2.36975,4800000.0
2007-09-19 19:45:00,2.36975,2.37065,2.3697,2.3705,383600000.0
2007-09-19 19:46:00,2.3705,2.3709,2.3705,2.3706,465399999.0
2007-09-19 19:47:00,2.3706,2.3706,2.3703,2.37035,93200000.0
2007-09-19 19:48:00,2.3704,2.37065,2.3703,2.3704,136000000.0
2007-09-19 19:49:00,2.3704,2.3704,2.3703,2.3703,14800000.0
2007-09-19 19:50:00,2.3703,2.3704,2.37015,2.37015,31600000.0
2007-09-19 19:51:00,2.3702,2.3704,2.3701,2.37035,87700000.0
2007-09-19 19:52:00,2.37035,2.3704,2.3702,2.3704,36400000.0
2007-09-19 19:53:00,2.3704,2.3705,2.3703,2.3704,35400000.0
2007-09-19 19:54:00,2.3703,2.3705,2.3702,2.3704,411500005.0
2007-09-19 19:55:00,2.3705,2.3705,2.3701,2.3702,441000005.0
2007-09-19 19:56:00,2.3702,2.37045,2.37015,2.3704,83200000.0
2007-09-19 19:57:00,2.3704,2.3707,2.3704,2.3705,187800000.0
2007-09-19 19:58:00,2.3705,2.37055,2.3703,2.37045,41800000.0
2007-09-19 19:59:00,2.37045,2.37045,2.3699,2.37,68000000.0
2007-09-19 20:00:00,2.37,2.37025,2.3698,2.3701,327799997.0
2007-09-19 20:01:00,2.37005,2.3701,2.37,2.37,31200000.0
2007-09-19 20:02:00,2.37,2.3701,2.3696,2.3698,346000003.0
2007-09-19 20:03:00,2.3698,2.36985,2.3696,2.3696,148000001.0
2007-09-19 20:04:00,2.3696,2.3696,2.3694,2.3695,91200000.0
2007-09-19 20:05:00,2.3695,2.3696,2.36935,2.3695,246800000.0
2007-09-19 20:06:00,2.3695,2.3698,2.36945,2.3698,266900002.0
2007-09-19 20:07:00,2.36965,2.37,2.3696,2.37,77000000.0
2007-09-19 20:08:00,2.37,2.37,2.3696,2.36975,151200000.0
2007-09-19 20:09:00,2.36975,2.36975,2.36935,2.3695,140000000.0
2007-09-19 20:10:00,2.36945,2.3697,2.3691,2.3695,637100002.0
2007-09-19 20:11:00,2.3695,2.3695,2.3694,2.3694,59200000.0
2007-09-19 20:12:00,2.3694,2.3694,2.3691,2.3693,71400001.0
2007-09-19 20:13:00,2.3693,2.3693,2.3687,2.3688,214300000.0
2007-09-19 20:14:00,2.3688,2.369,2.3688,2.3689,154000000.0
2007-09-19 20:15:00,2.3689,2.3689,2.3689,2.3689,16400000.0
2007-09-19 20:16:00,2.3688,2.3691,2.36865,2.3691,155100000.0
2007-09-19 20:17:00,2.3691,2.3693,2.3689,2.3693,416200000.0
2007-09-19 20:18:00,2.3693,2.3693,2.3684,2.3685,333599999.0
2007-09-19 20:19:00,2.36845,2.3687,2.3684,2.3687,380600003.0
2007-09-19 20:20:00,2.3687,2.369,2.3687,2.369,201900000.0
2007-09-19 20:21:00,2.369,2.3691,2.3686,2.3689,237100000.0
2007-09-19 20:22:00,2.3689,2.369,2.3683,2.369,351600000.0
2007-09-19 20:23:00,2.369,2.3694,2.36895,2.36905,214600000.0
2007-09-19 20:24:00,2.36905,2.36905,2.3684,2.3684,117100000.0
2007-09-19 20:25:00,2.3685,2.3686,2.3683,2.3685,250500001.0
2007-09-19 20:26:00,2.3685,2.3689,2.3685,2.3687,195900001.0
2007-09-19 20:27:00,2.3687,2.3687,2.3683,2.3685,320799998.0
2007-09-19 20:28:00,2.3685,2.36855,2.3683,2.36845,175599996.0
2007-09-19 20:29:00,2.3684,2.36885,2.3684,2.3688,236900000.0
2007-09-19 20:30:00,2.36875,2.3688,2.3683,2.3684,310800000.0
2007-09-19 20:31:00,2.3686,2.3686,2.3683,2.3684,73200000.0
2007-09-19 20:32:00,2.3684,2.3686,2.3681,2.3682,304400000.0
2007-09-19 20:33:00,2.36825,2.3683,2.368,2.36815,211799999.0
2007-09-19 20:34:00,2.3682,2.3682,2.3679,2.3679,146900000.0
2007-09-19 20:35:00,2.3679,2.3683,2.3679,2.3683,173600001.0
2007-09-19 20:36:00,2.3683,2.3683,2.367,2.3679,324200001.0
2007-09-19 20:37:00,2.368,2.3682,2.368,2.3681,99400000.0
2007-09-19 20:38:00,2.3681,2.36815,2.36795,2.368,308600000.0
2007-09-19 20:39:00,2.3679,2.3687,2.3679,2.3684,215500000.0
2007-09-19 20:40:00,2.3684,2.3695,2.3684,2.3689,621399999.0
2007-09-19 20:41:00,2.36885,2.3691,2.36885,2.3691,460300001.0
2007-09-19 20:42:00,2.369,2.36935,2.36885,2.3693,264300001.0
2007-09-19 20:43:00,2.36935,2.3694,2.36925,2.36935,57600000.0
2007-09-19 20:44:00,2.36935,2.36935,2.36915,2.36915,31000000.0
2007-09-19 20:45:00,2.36915,2.3692,2.369,2.3692,293500000.0
2007-09-19 20:46:00,2.3692,2.3695,2.3692,2.36925,97600000.0
2007-09-19 20:47:00,2.3693,2.37015,2.3692,2.3699,203200000.0
2007-09-19 20:48:00,2.3699,2.3704,2.3698,2.3704,435800001.0
2007-09-19 20:49:00,2.3704,2.37055,2.3702,2.3705,347800000.0
2007-09-19 20:50:00,2.3705,2.371,2.3705,2.3709,246800000.0
2007-09-19 20:51:00,2.3709,2.3709,2.3699,2.3707,471399998.0
2007-09-19 20:52:00,2.3706,2.3707,2.3704,2.3704,233400000.0
2007-09-19 20:53:00,2.37045,2.3705,2.3698,2.3699,304900000.0
2007-09-19 20:54:00,2.36995,2.3704,2.36995,2.3704,274400000.0
2007-09-19 20:55:00,2.3704,2.3706,2.3703,2.3706,181600000.0
2007-09-19 20:56:00,2.3706,2.37075,2.3705,2.37055,149200000.0
2007-09-19 20:57:00,2.3705,2.3707,2.37035,2.3705,259600000.0
2007-09-19 20:58:00,2.3705,2.3706,2.3698,2.3702,366000000.0
2007-09-19 20:59:00,2.3702,2.3705,2.3701,2.3701,492800002.0
2007-09-19 21:00:00,2.3701,2.3707,2.3699,2.3701,663300000.0
2007-09-19 21:01:00,2.3701,2.3702,2.3701,2.3701,148300000.0
2007-09-19 21:02:00,2.3701,2.37025,2.3697,2.37,239100000.0
2007-09-19 21:03:00,2.3698,2.3701,2.3697,2.3698,279200000.0
2007-09-19 21:04:00,2.3698,2.3701,2.3697,2.3699,525300000.0
2007-09-19 21:05:00,2.3699,2.3699,2.3688,2.3694,339299999.0
2007-09-19 21:06:00,2.3694,2.3698,2.3694,2.3696,139200003.0
2007-09-19 21:07:00,2.3696,2.3696,2.3689,2.3691,300300000.0
2007-09-19 21:08:00,2.3691,2.3697,2.3691,2.3695,229900000.0
2007-09-19 21:09:00,2.3695,2.3697,2.36895,2.3696,373200000.0
2007-09-19 21:10:00,2.3696,2.36985,2.3696,2.3696,294100000.0
2007-09-19 21:11:00,2.3696,2.3696,2.36925,2.3693,333600000.0
2007-09-19 21:12:00,2.3693,2.36935,2.3691,2.3692,68800000.0
2007-09-19 21:13:00,2.3692,2.3696,2.3692,2.36945,226400000.0
2007-09-19 21:14:00,2.36945,2.36945,2.3691,2.36925,97900000.0
2007-09-19 21:15:00,2.3692,2.3695,2.3692,2.3695,54700000.0
2007-09-19 21:16:00,2.3695,2.3699,2.3694,2.3695,333199998.0
2007-09-19 21:17:00,2.3695,2.36975,2.3694,2.36975,180000000.0
2007-09-19 21:18:00,2.36975,2.36975,2.3695,2.3695,56800000.0
2007-09-19 21:19:00,2.3695,2.3696,2.3694,2.36955,523200001.0
2007-09-19 21:20:00,2.36955,2.3696,2.3694,2.36955,112000002.0
2007-09-19 21:21:00,2.36945,2.36945,2.3691,2.36945,55700000.0
2007-09-19 21:22:00,2.36945,2.3697,2.36945,2.3695,22400000.0
2007-09-19 21:23:00,2.3695,2.3698,2.3695,2.36955,85200000.0
2007-09-19 21:24:00,2.36955,2.36985,2.3695,2.36975,60800000.0
2007-09-19 21:25:00,2.3697,2.3697,2.36965,2.36965,5600000.0
2007-09-19 21:26:00,2.36955,2.3696,2.36945,2.36945,32600000.0
2007-09-19 21:27:00,2.36945,2.36955,2.3693,2.3694,63900000.0
2007-09-19 21:28:00,2.3694,2.3695,2.3694,2.3694,36000000.0
2007-09-19 21:29:00,2.3695,2.3695,2.3692,2.3693,48100000.0
2007-09-19 21:30:00,2.3693,2.3693,2.3692,2.3692,33600000.0
2007-09-19 21:31:00,2.3692,2.36945,2.36895,2.36915,110800000.0
2007-09-19 21:32:00,2.36915,2.36915,2.369,2.36905,88400000.0
2007-09-19 21:33:00,2.369,2.36905,2.3689,2.3689,86800000.0
2007-09-19 21:34:00,2.369,2.369,2.3687,2.3687,46300000.0
2007-09-19 21:35:00,2.3687,2.3687,2.3681,2.36835,114200000.0
2007-09-19 21:36:00,2.3685,2.3689,2.3683,2.3689,151400000.0
2007-09-19 21:37:00,2.3689,2.3689,2.3685,2.3686,66400000.0
2007-09-19 21:38:00,2.3686,2.3686,2.36855,2.36855,12800000.0
2007-09-19 21:39:00,2.36855,2.36855,2.3685,2.36855,11600000.0
2007-09-19 21:40:00,2.3686,2.3687,2.3686,2.36865,66400000.0
2007-09-19 21:41:00,2.3687,2.369,2.3687,2.369,103600000.0
2007-09-19 21:42:00,2.369,2.369,2.3686,2.3686,86800000.0
2007-09-19 21:43:00,2.3686,2.3689,2.36805,2.3686,407300000.0
2007-09-19 21:44:00,2.3687,2.3692,2.36865,2.3692,247900000.0
2007-09-19 21:45:00,2.36915,2.3693,2.3689,2.36905,124300000.0
2007-09-19 21:46:00,2.36905,2.36915,2.36905,2.36915,8000000.0
2007-09-19 21:47:00,2.36915,2.36935,2.3691,2.36935,66400000.0
2007-09-19 21:48:00,2.36935,2.3694,2.36935,2.3694,31400000.0
2007-09-19 21:49:00,2.3694,2.3699,2.3694,2.3698,224600000.0
2007-09-19 21:50:00,2.3696,2.3699,2.3662,2.3678,277599999.0
2007-09-19 21:51:00,2.3693,2.36955,2.3689,2.3695,342000000.0
2007-09-19 21:52:00,2.3696,2.3696,2.36945,2.3695,38000000.0
2007-09-19 21:53:00,2.3695,2.3695,2.3695,2.3695,15900000.0
2007-09-19 21:54:00,2.3695,2.3695,2.3691,2.3695,96700000.0
2007-09-19 21:55:00,2.3695,2.3695,2.3694,2.3694,168000000.0
2007-09-19 21:56:00,2.3694,2.36945,2.3693,2.3693,156900000.0
2007-09-19 21:57:00,2.3693,2.3695,2.3693,2.3695,62600000.0
2007-09-19 21:58:00,2.3696,2.3698,2.3695,2.3697,156199999.0
2007-09-19 21:59:00,2.3697,2.3699,2.3697,2.3699,30600000.0
2007-09-19 22:00:00,2.3699,2.3699,2.3691,2.3691,215500000.0
2007-09-19 22:01:00,2.3692,2.3693,2.36905,2.3693,165900000.0
2007-09-19 22:02:00,2.3693,2.3693,2.36865,2.3688,536600000.0
2007-09-19 22:03:00,2.3691,2.3691,2.3687,2.3689,150000000.0
2007-09-19 22:04:00,2.3689,2.3689,2.3684,2.3688,210400000.0
2007-09-19 22:05:00,2.3689,2.3693,2.3688,2.3693,52800000.0
2007-09-19 22:06:00,2.3693,2.3693,2.3685,2.3688,272700000.0
2007-09-19 22:07:00,2.3688,2.3692,2.3685,2.36905,180800000.0
2007-09-19 22:08:00,2.3692,2.3693,2.3689,2.36895,196000000.0
2007-09-19 22:09:00,2.36895,2.36905,2.36895,2.369,63500000.0
2007-09-19 22:10:00,2.3689,2.369,2.3687,2.3688,179800000.0
2007-09-19 22:11:00,2.3688,2.3691,2.3686,2.3686,174600000.0
2007-09-19 22:12:00,2.3686,2.369,2.3686,2.369,217999999.0
2007-09-19 22:13:00,2.369,2.369,2.3684,2.3684,344400002.0
2007-09-19 22:14:00,2.3684,2.3688,2.3684,2.3687,207300002.0
2007-09-19 22:15:00,2.3687,2.3687,2.36865,2.3687,55700000.0
2007-09-19 22:16:00,2.36865,2.3687,2.3684,2.3685,148400000.0
2007-09-19 22:17:00,2.3684,2.3685,2.3683,2.3685,149800000.0
2007-09-19 22:18:00,2.3685,2.3685,2.3685,2.3685,46000000.0
2007-09-19 22:19:00,2.3685,2.3685,2.3683,2.3684,96400000.0
2007-09-19 22:20:00,2.3683,2.3684,2.368,2.3682,233000000.0
2007-09-19 22:21:00,2.3682,2.3682,2.368,2.368,38000000.0
2007-09-19 22:22:00,2.3679,2.3682,2.3679,2.3682,81600000.0
2007-09-19 22:23:00,2.3681,2.3683,2.3681,2.3683,92400001.0
2007-09-19 22:24:00,2.3682,2.3682,2.36795,2.3682,393000000.0
2007-09-19 22:25:00,2.3682,2.36865,2.3681,2.3683,98800000.0
2007-09-19 22:26:00,2.3683,2.3683,2.3681,2.3682,256000001.0
2007-09-19 22:27:00,2.3682,2.3683,2.368,2.3682,280300000.0
2007-09-19 22:28:00,2.3682,2.3682,2.368,2.36805,161000000.0
2007-09-19 22:29:00,2.36805,2.3681,2.36795,2.36795,44000000.0
2007-09-19 22:30:00,2.36795,2.368,2.36775,2.36775,68100000.0
2007-09-19 22:31:00,2.3679,2.3679,2.3677,2.3679,58400000.0
2007-09-19 22:32:00,2.3679,2.3681,2.3679,2.3681,19200000.0
2007-09-19 22:33:00,2.3681,2.3682,2.3679,2.368,68800000.0
2007-09-19 22:34:00,2.368,2.3681,2.3678,2.36805,259899999.0
2007-09-19 22:35:00,2.36805,2.36805,2.368,2.368,49600000.0
2007-09-19 22:36:00,2.3679,2.368,2.36675,2.368,201400000.0
2007-09-19 22:37:00,2.368,2.3681,2.36785,2.368,183000000.0
2007-09-19 22:38:00,2.368,2.36825,2.3679,2.36805,100600000.0
2007-09-19 22:39:00,2.36805,2.3684,2.36805,2.3681,99100000.0
2007-09-19 22:40:00,2.368,2.3683,2.368,2.36825,85200000.0
2007-09-19 22:41:00,2.3682,2.3685,2.3681,2.36815,101100000.0
2007-09-19 22:42:00,2.36815,2.36815,2.368,2.36805,32500000.0
2007-09-19 22:43:00,2.3681,2.36815,2.36805,2.36805,36300000.0
2007-09-19 22:44:00,2.36805,2.36805,2.368,2.368,4800000.0
2007-09-19 22:45:00,2.3681,2.3681,2.368,2.3681,57600000.0
2007-09-19 22:46:00,2.3681,2.36815,2.36785,2.36785,26800000.0
2007-09-19 22:47:00,2.36785,2.3681,2.36775,2.3681,51600000.0
2007-09-19 22:48:00,2.3681,2.3683,2.36795,2.3683,46800000.0
2007-09-19 22:49:00,2.3683,2.3685,2.3681,2.3684,104800000.0
2007-09-19 22:50:00,2.3685,2.3685,2.3683,2.3684,36800000.0
2007-09-19 22:51:00,2.3684,2.3686,2.3682,2.3685,175700000.0
2007-09-19 22:52:00,2.3686,2.3689,2.3684,2.3689,166000000.0
2007-09-19 22:53:00,2.3688,2.36885,2.3685,2.3685,57500000.0
2007-09-19 22:54:00,2.36855,2.3687,2.3685,2.3686,25600000.0
2007-09-19 22:55:00,2.3686,2.3686,2.3684,2.3684,44000000.0
2007-09-19 22:56:00,2.3685,2.369,2.3685,2.3689,132600000.0
2007-09-19 22:57:00,2.3689,2.369,2.3687,2.3688,133100000.0
2007-09-19 22:58:00,2.3688,2.3688,2.3688,2.3688,8000000.0
2007-09-19 22:59:00,2.3687,2.3693,2.3687,2.3691,56400000.0
2007-09-19 23:00:00,2.3692,2.3692,2.3684,2.3689,85900000.0
2007-09-19 23:01:00,2.3689,2.3689,2.3683,2.3686,40000000.0
2007-09-19 23:02:00,2.3686,2.369,2.368,2.3684,59900000.0
2007-09-19 23:03:00,2.3688,2.3688,2.3685,2.3687,18800000.0
2007-09-19 23:04:00,2.3686,2.3687,2.3678,2.3685,53400000.0
2007-09-19 23:05:00,2.3681,2.3682,2.36795,2.36802,78800000.0
2007-09-19 23:06:00,2.3685,2.3687,2.3677,2.3677,46400000.0
2007-09-19 23:07:00,2.3681,2.3685,2.3681,2.3684,74400000.0
2007-09-19 23:08:00,2.3685,2.3685,2.3682,2.3683,25500000.0
2007-09-19 23:09:00,2.3683,2.3685,2.3682,2.3685,15900000.0
2007-09-19 23:10:00,2.3684,2.3685,2.3684,2.3685,7200000.0
2007-09-19 23:11:00,2.3687,2.3687,2.3681,2.3681,24000000.0
2007-09-19 23:12:00,2.3681,2.3681,2.3671,2.3674,46400000.0
2007-09-19 23:13:00,2.3673,2.3673,2.3673,2.3673,4800000.0
2007-09-19 23:14:00,2.3673,2.3679,2.3673,2.3678,44700000.0
2007-09-19 23:15:00,2.3677,2.3677,2.3675,2.3675,7200000.0
2007-09-19 23:16:00,2.3676,2.3676,2.3673,2.3673,12000000.0
2007-09-19 23:17:00,2.3674,2.36785,2.3674,2.3677,55200000.0
2007-09-19 23:18:00,2.36775,2.368,2.3677,2.3677,45600000.0
2007-09-19 23:19:00,2.3677,2.3679,2.3677,2.3678,31200000.0
2007-09-19 23:20:00,2.3678,2.3678,2.3673,2.3675,68700000.0
2007-09-19 23:21:00,2.36765,2.3677,2.3671,2.3674,141000000.0
2007-09-19 23:22:00,2.3674,2.3675,2.3673,2.3675,129800000.0
2007-09-19 23:23:00,2.36755,2.36795,2.36755,2.36795,67200000.0
2007-09-19 23:24:00,2.36795,2.3683,2.36795,2.3683,152700000.0
2007-09-19 23:25:00,2.3684,2.3688,2.3682,2.3688,121600000.0
2007-09-19 23:26:00,2.3687,2.3688,2.3687,2.3688,4000000.0
2007-09-19 23:27:00,2.3689,2.369,2.3686,2.3687,69600000.0
2007-09-19 23:28:00,2.36885,2.369,2.36885,2.3689,21600000.0
2007-09-19 23:29:00,2.36885,2.3692,2.3688,2.3692,23200000.0
2007-09-19 23:30:00,2.3691,2.3691,2.3686,2.3691,78900000.0
2007-09-19 23:31:00,2.369,2.369,2.36795,2.3682,143600000.0
2007-09-19 23:32:00,2.3682,2.3686,2.3682,2.36825,125600000.0
2007-09-19 23:33:00,2.3682,2.3683,2.3679,2.368,105800000.0
2007-09-19 23:34:00,2.368,2.3684,2.368,2.3684,20700000.0
2007-09-19 23:35:00,2.3684,2.3684,2.3677,2.3677,45600000.0
2007-09-19 23:36:00,2.3677,2.3681,2.3677,2.3681,36000000.0
2007-09-19 23:37:00,2.3681,2.3681,2.3677,2.3677,95300000.0
2007-09-19 23:38:00,2.36785,2.36835,2.3676,2.3678,141400000.0
2007-09-19 23:39:00,2.36785,2.368,2.3672,2.36775,81700000.0
2007-09-19 23:40:00,2.3677,2.3678,2.367,2.36745,40800000.0
2007-09-19 23:41:00,2.36745,2.36775,2.3669,2.3669,55100000.0
2007-09-19 23:42:00,2.3669,2.3674,2.3663,2.3668,143400000.0
2007-09-19 23:43:00,2.3668,2.3672,2.3666,2.36695,44000000.0
2007-09-19 23:44:00,2.367,2.36705,2.3665,2.3668,93000000.0
2007-09-19 23:45:00,2.3668,2.3672,2.3668,2.3669,63800000.0
2007-09-19 23:46:00,2.3668,2.3671,2.3668,2.367,36700000.0
2007-09-19 23:47:00,2.367,2.36705,2.3667,2.3667,52000000.0
2007-09-19 23:48:00,2.3667,2.3667,2.3667,2.3667,14800000.0
2007-09-19 23:49:00,2.3665,2.3668,2.3665,2.3667,16400000.0
2007-09-19 23:50:00,2.3668,2.3669,2.3665,2.3668,19200000.0
2007-09-19 23:51:00,2.3668,2.367,2.3666,2.3666,19000000.0
2007-09-19 23:52:00,2.3666,2.36665,2.3666,2.36665,11900000.0
2007-09-19 23:53:00,2.3666,2.3666,2.3666,2.3666,24400000.0
2007-09-19 23:54:00,2.3667,2.3667,2.3666,2.36665,88100000.0
2007-09-19 23:55:00,2.3667,2.3667,2.3666,2.3666,23600000.0
2007-09-19 23:56:00,2.3666,2.3666,2.3666,2.3666,11800000.0
2007-09-19 23:57:00,2.36628,2.36673,2.36628,2.36655,72000000.0
2007-09-19 23:58:00,2.3666,2.3667,2.3663,2.3667,100000000.0
2007-09-19 23:59:00,2.36665,2.3669,2.3664,2.3667,77100000.0
2007-09-20 00:00:00,2.36665,2.3667,2.36665,2.3667,4800000.0
2007-09-20 00:01:00,2.3668,2.3673,2.3667,2.3673,63200000.0
2007-09-20 00:02:00,2.3673,2.3674,2.3668,2.3669,128700000.0
2007-09-20 00:03:00,2.3669,2.3669,2.3665,2.3668,100700000.0
2007-09-20 00:04:00,2.3668,2.3669,2.3668,2.3669,40400000.0
2007-09-20 00:05:00,2.3669,2.367,2.3668,2.3669,93100000.0
2007-09-20 00:06:00,2.3669,2.3672,2.3667,2.3668,184500000.0
2007-09-20 00:07:00,2.3668,2.367,2.3668,2.36695,58600000.0
2007-09-20 00:08:00,2.3669,2.3671,2.3667,2.3669,94300000.0
2007-09-20 00:09:00,2.367,2.367,2.3668,2.367,48600000.0
2007-09-20 00:10:00,2.367,2.367,2.367,2.367,24800000.0
2007-09-20 00:11:00,2.367,2.367,2.3669,2.3669,42500000.0
2007-09-20 00:12:00,2.3669,2.3669,2.3669,2.3669,15700000.0
2007-09-20 00:13:00,2.3669,2.3669,2.3669,2.3669,22000000.0
2007-09-20 00:14:00,2.3669,2.3669,2.3669,2.3669,9400000.0
2007-09-20 00:15:00,2.3669,2.3669,2.3669,2.3669,43500000.0
2007-09-20 00:16:00,2.3669,2.3669,2.3669,2.3669,4700000.0
2007-09-20 00:17:00,2.3669,2.3669,2.3669,2.3669,11000000.0
2007-09-20 00:18:00,2.3669,2.3669,2.3669,2.3669,4700000.0
2007-09-20 00:19:00,2.3669,2.3669,2.3669,2.3669,28400000.0
2007-09-20 00:20:00,2.3669,2.3669,2.3669,2.3669,37900000.0
2007-09-20 00:21:00,2.3669,2.367,2.36685,2.36685,94200000.0
2007-09-20 00:22:00,2.367,2.367,2.3669,2.367,44700000.0
2007-09-20 00:23:00,2.3671,2.3671,2.3669,2.3671,27800000.0
2007-09-20 00:24:00,2.3671,2.3671,2.3671,2.3671,28000000.0
2007-09-20 00:25:00,2.367,2.367,2.367,2.367,5600000.0
2007-09-20 00:26:00,2.367,2.367,2.3669,2.367,7100000.0
2007-09-20 00:27:00,2.367,2.367,2.3669,2.3669,72500000.0
2007-09-20 00:28:00,2.3669,2.367,2.3665,2.3667,145400000.0
2007-09-20 00:29:00,2.3667,2.3667,2.3667,2.3667,24500000.0
2007-09-20 00:30:00,2.3667,2.3667,2.3667,2.3667,84700000.0
2007-09-20 00:31:00,2.3668,2.3668,2.3667,2.3667,52400000.0
2007-09-20 00:32:00,2.3667,2.3667,2.3666,2.3666,105900000.0
2007-09-20 00:33:00,2.3666,2.367,2.3666,2.367,187500000.0
2007-09-20 00:34:00,2.367,2.367,2.367,2.367,17500000.0
2007-09-20 00:35:00,2.36705,2.3674,2.367,2.367,95300000.0
2007-09-20 00:36:00,2.367,2.367,2.367,2.367,4700000.0
2007-09-20 00:37:00,2.367,2.367,2.367,2.367,7800000.0
2007-09-20 00:38:00,2.367,2.367,2.367,2.367,41100000.0
2007-09-20 00:39:00,2.367,2.3672,2.367,2.3672,67600000.0
2007-09-20 00:40:00,2.3672,2.3672,2.367,2.367,25200000.0
2007-09-20 00:41:00,2.367,2.367,2.367,2.367,33200000.0
2007-09-20 00:42:00,2.367,2.367,2.367,2.367,15700000.0
2007-09-20 00:43:00,2.367,2.367,2.367,2.367,10200000.0
2007-09-20 00:44:00,2.367,2.3672,2.367,2.3672,42900000.0
2007-09-20 00:45:00,2.3672,2.3677,2.3672,2.3677,96400000.0
2007-09-20 00:46:00,2.3677,2.3677,2.3677,2.3677,52600000.0
2007-09-20 00:47:00,2.3677,2.3681,2.3673,2.3679,229200000.0
2007-09-20 00:48:00,2.3679,2.3683,2.3677,2.3681,237700000.0
2007-09-20 00:49:00,2.3681,2.3683,2.3678,2.3683,168600000.0
2007-09-20 00:50:00,2.3683,2.3683,2.36775,2.36775,167900000.0
2007-09-20 00:51:00,2.3679,2.3681,2.3679,2.368,46400000.0
2007-09-20 00:52:00,2.368,2.368,2.3669,2.3669,288900000.0
2007-09-20 00:53:00,2.367,2.3679,2.367,2.3676,285600000.0
2007-09-20 00:54:00,2.3676,2.368,2.3674,2.3676,183600000.0
2007-09-20 00:55:00,2.3676,2.3676,2.3675,2.3675,12000000.0
2007-09-20 00:56:00,2.3675,2.3675,2.3675,2.3675,30400000.0
2007-09-20 00:57:00,2.3675,2.3675,2.3672,2.3672,74400000.0
2007-09-20 00:58:00,2.3672,2.3672,2.3671,2.3671,119600000.0
2007-09-20 00:59:00,2.3671,2.3671,2.3671,2.3671,85600000.0
2007-09-20 01:00:00,2.3671,2.3672,2.3671,2.3671,100400000.0
2007-09-20 01:01:00,2.3671,2.3672,2.3671,2.3672,112400000.0
2007-09-20 01:02:00,2.36715,2.36745,2.367,2.36745,89000000.0
2007-09-20 01:03:00,2.3674,2.3674,2.36725,2.3674,51200000.0
2007-09-20 01:04:00,2.3674,2.3674,2.3671,2.3672,77500000.0
2007-09-20 01:05:00,2.3673,2.3678,2.3673,2.3675,138400000.0
2007-09-20 01:06:00,2.3674,2.3675,2.3674,2.36745,36000000.0
2007-09-20 01:07:00,2.3674,2.3675,2.3674,2.3674,98400000.0
2007-09-20 01:08:00,2.3674,2.3677,2.3674,2.3677,56800000.0
2007-09-20 01:09:00,2.3677,2.3677,2.3676,2.3676,28800000.0
2007-09-20 01:10:00,2.3678,2.3683,2.3678,2.3679,90400000.0
2007-09-20 01:11:00,2.3679,2.368,2.3678,2.3679,51200000.0
2007-09-20 01:12:00,2.3678,2.36795,2.3678,2.3678,47200000.0
2007-09-20 01:13:00,2.3678,2.368,2.3676,2.3678,139200000.0
2007-09-20 01:14:00,2.3678,2.368,2.3676,2.3677,157600000.0
2007-09-20 01:15:00,2.3677,2.3677,2.3676,2.3676,30400000.0
2007-09-20 01:16:00,2.36724,2.36744,2.36713,2.3673,227900000.0
2007-09-20 01:17:00,2.3673,2.3676,2.3673,2.3676,7200000.0
2007-09-20 01:18:00,2.3676,2.3678,2.3674,2.3677,70400000.0
2007-09-20 01:19:00,2.3677,2.3677,2.3676,2.3676,5600000.0
2007-09-20 01:20:00,2.3676,2.3679,2.36745,2.3676,246500000.0
2007-09-20 01:21:00,2.3675,2.3678,2.3673,2.3674,188200000.0
2007-09-20 01:22:00,2.3675,2.3676,2.36745,2.3675,51200000.0
2007-09-20 01:23:00,2.3675,2.3675,2.36705,2.36725,134400000.0
2007-09-20 01:24:00,2.3673,2.3673,2.3672,2.3672,40000000.0
2007-09-20 01:25:00,2.3672,2.3676,2.3671,2.3675,181200000.0
2007-09-20 01:26:00,2.3675,2.3675,2.3675,2.3675,18400000.0
2007-09-20 01:27:00,2.3675,2.3675,2.3673,2.3675,30400000.0
2007-09-20 01:28:00,2.3675,2.3675,2.3673,2.3673,20000000.0
2007-09-20 01:29:00,2.3674,2.3676,2.3673,2.3676,67200000.0
2007-09-20 01:30:00,2.3676,2.3676,2.3674,2.3676,50400000.0
2007-09-20 01:31:00,2.3677,2.3679,2.3677,2.3678,75200000.0
2007-09-20 01:32:00,2.3677,2.3682,2.3677,2.3681,111200000.0
2007-09-20 01:33:00,2.3682,2.3682,2.3678,2.3679,213800000.0
2007-09-20 01:34:00,2.3679,2.3679,2.3676,2.3676,110700000.0
2007-09-20 01:35:00,2.3676,2.3678,2.3675,2.3677,212000000.0
2007-09-20 01:36:00,2.3678,2.3679,2.3677,2.3678,124000000.0
2007-09-20 01:37:00,2.3678,2.3679,2.3677,2.3679,73600000.0
2007-09-20 01:38:00,2.3679,2.368,2.3678,2.3679,114200000.0
2007-09-20 01:39:00,2.3679,2.368,2.3679,2.368,56800000.0
2007-09-20 01:40:00,2.3681,2.3681,2.3677,2.3677,92800000.0
2007-09-20 01:41:00,2.3679,2.368,2.3676,2.36775,235200000.0
2007-09-20 01:42:00,2.3677,2.3678,2.3677,2.3678,18400000.0
2007-09-20 01:43:00,2.3678,2.3679,2.3678,2.3679,8800000.0
2007-09-20 01:44:00,2.3678,2.3678,2.3677,2.3677,40000000.0
2007-09-20 01:45:00,2.3678,2.3678,2.3675,2.3676,122400000.0
2007-09-20 01:46:00,2.36765,2.3677,2.3676,2.3677,134600000.0
2007-09-20 01:47:00,2.3677,2.3677,2.36735,2.36765,102700000.0
2007-09-20 01:48:00,2.36765,2.36765,2.3675,2.3675,40800000.0
2007-09-20 01:49:00,2.3675,2.3675,2.3673,2.3674,322100000.0
2007-09-20 01:50:00,2.3675,2.3675,2.3671,2.3671,161600000.0
2007-09-20 01:51:00,2.3671,2.3672,2.3669,2.367,151200000.0
2007-09-20 01:52:00,2.3671,2.3672,2.3669,2.3671,162400000.0
2007-09-20 01:53:00,2.367,2.3672,2.3668,2.3672,209500000.0
2007-09-20 01:54:00,2.3672,2.3677,2.3667,2.3673,393400000.0
2007-09-20 01:55:00,2.3673,2.3673,2.3668,2.3672,112000000.0
2007-09-20 01:56:00,2.36725,2.3676,2.3668,2.3671,151800000.0
2007-09-20 01:57:00,2.3674,2.3674,2.3673,2.3674,12800000.0
2007-09-20 01:58:00,2.3674,2.3674,2.3669,2.3669,64800000.0
2007-09-20 01:59:00,2.367,2.3671,2.367,2.367,74400000.0
2007-09-20 02:00:00,2.367,2.3672,2.367,2.3672,117600000.0
2007-09-20 02:01:00,2.3672,2.3672,2.3664,2.367,409900000.0
2007-09-20 02:02:00,2.3671,2.3672,2.3669,2.3672,176600000.0
2007-09-20 02:03:00,2.3672,2.3672,2.3669,2.3669,110500000.0
2007-09-20 02:04:00,2.3669,2.3671,2.3667,2.3671,83800000.0
2007-09-20 02:05:00,2.3671,2.3676,2.367,2.3673,272100000.0
2007-09-20 02:06:00,2.3672,2.3672,2.367,2.3671,87700000.0
2007-09-20 02:07:00,2.3671,2.3673,2.3669,2.3671,119100000.0
2007-09-20 02:08:00,2.3672,2.3673,2.3672,2.3673,20600000.0
2007-09-20 02:09:00,2.3673,2.3673,2.3669,2.36695,308200000.0
2007-09-20 02:10:00,2.3669,2.3672,2.3667,2.3668,234200000.0
2007-09-20 02:11:00,2.3668,2.3671,2.3668,2.36695,84700000.0
2007-09-20 02:12:00,2.367,2.3674,2.367,2.3674,31200000.0
2007-09-20 02:13:00,2.3674,2.36765,2.3674,2.3676,85800000.0
2007-09-20 02:14:00,2.36775,2.3678,2.36775,2.36775,16000000.0
2007-09-20 02:15:00,2.36656,2.36742,2.36656,2.36742,288900000.0
2007-09-20 02:16:00,2.3678,2.3678,2.36775,2.36775,36800000.0
2007-09-20 02:17:00,2.3678,2.3678,2.367,2.3674,46400000.0
2007-09-20 02:18:00,2.367,2.3677,2.3668,2.3676,197000000.0
2007-09-20 02:19:00,2.3676,2.3676,2.3669,2.3674,262500000.0
2007-09-20 02:20:00,2.3675,2.3676,2.3671,2.36745,177500000.0
2007-09-20 02:21:00,2.3675,2.36765,2.3675,2.36765,30500000.0
2007-09-20 02:22:00,2.36765,2.3677,2.3673,2.36735,297600000.0
2007-09-20 02:23:00,2.36735,2.3675,2.3672,2.3672,115600000.0
2007-09-20 02:24:00,2.3673,2.3673,2.3672,2.3673,61600000.0
2007-09-20 02:25:00,2.3673,2.3674,2.3672,2.3674,67500000.0
2007-09-20 02:26:00,2.3674,2.3675,2.3673,2.3675,39100000.0
2007-09-20 02:27:00,2.36745,2.3675,2.3671,2.3674,192900000.0
2007-09-20 02:28:00,2.3675,2.3675,2.3671,2.3671,51200000.0
2007-09-20 02:29:00,2.3671,2.3672,2.3668,2.3671,80000000.0
2007-09-20 02:30:00,2.3671,2.3671,2.367,2.3671,58400000.0
2007-09-20 02:31:00,2.3671,2.3672,2.367,2.3671,56400000.0
2007-09-20 02:32:00,2.3671,2.3671,2.367,2.3671,156000000.0
2007-09-20 02:33:00,2.3671,2.3672,2.3669,2.3669,176800000.0
2007-09-20 02:34:00,2.3669,2.3671,2.3668,2.3671,230500000.0
2007-09-20 02:35:00,2.36705,2.36705,2.3667,2.3668,124800000.0
2007-09-20 02:36:00,2.3668,2.3669,2.3666,2.3669,77600000.0
2007-09-20 02:37:00,2.3669,2.367,2.3668,2.36685,59200000.0
2007-09-20 02:38:00,2.3668,2.367,2.3668,2.3669,100100000.0
2007-09-20 02:39:00,2.36685,2.3671,2.36685,2.3669,100800000.0
2007-09-20 02:40:00,2.36695,2.3672,2.3666,2.367,142300000.0
2007-09-20 02:41:00,2.367,2.367,2.3668,2.3669,110600000.0
2007-09-20 02:42:00,2.3669,2.3669,2.3668,2.3669,36800000.0
2007-09-20 02:43:00,2.3669,2.367,2.3669,2.36695,52000000.0
2007-09-20 02:44:00,2.3669,2.367,2.3669,2.367,9600000.0
2007-09-20 02:45:00,2.367,2.367,2.3669,2.367,28000000.0
2007-09-20 02:46:00,2.36695,2.367,2.36695,2.367,8000000.0
2007-09-20 02:47:00,2.367,2.3672,2.367,2.3671,102400000.0
2007-09-20 02:48:00,2.3671,2.3672,2.36675,2.3672,112000000.0
2007-09-20 02:49:00,2.36715,2.36715,2.367,2.3671,92800000.0
2007-09-20 02:50:00,2.3671,2.3672,2.3667,2.3669,140300000.0
2007-09-20 02:51:00,2.3669,2.3671,2.3669,2.3671,76600000.0
2007-09-20 02:52:00,2.3671,2.3674,2.3668,2.3668,117500000.0
2007-09-20 02:53:00,2.3668,2.3674,2.3668,2.3674,232500000.0
2007-09-20 02:54:00,2.3674,2.3674,2.3669,2.3671,71400000.0
2007-09-20 02:55:00,2.3674,2.3675,2.3668,2.3668,334100000.0
2007-09-20 02:56:00,2.3668,2.3669,2.3666,2.3667,116800000.0
2007-09-20 02:57:00,2.36665,2.36695,2.3665,2.3665,79200000.0
2007-09-20 02:58:00,2.3666,2.3669,2.3664,2.36675,222800000.0
2007-09-20 02:59:00,2.3668,2.3668,2.36675,2.36675,25600000.0
2007-09-20 03:00:00,2.36675,2.3673,2.3667,2.3669,114000000.0
2007-09-20 03:01:00,2.36685,2.3669,2.3668,2.3668,153600000.0
2007-09-20 03:02:00,2.3668,2.3671,2.36675,2.367,150300000.0
2007-09-20 03:03:00,2.367,2.3674,2.367,2.3673,159900000.0
2007-09-20 03:04:00,2.3673,2.3674,2.3672,2.3673,181600000.0
2007-09-20 03:05:00,2.3673,2.3673,2.367,2.367,184400000.0
2007-09-20 03:06:00,2.36705,2.3671,2.3664,2.3664,209200000.0
2007-09-20 03:07:00,2.3664,2.3664,2.3657,2.366,307700000.0
2007-09-20 03:08:00,2.366,2.3661,2.3656,2.3658,163300000.0
2007-09-20 03:09:00,2.3658,2.3659,2.3656,2.3658,119300000.0
2007-09-20 03:10:00,2.3659,2.3661,2.3658,2.366,213100000.0
2007-09-20 03:11:00,2.366,2.366,2.3658,2.366,48500000.0
2007-09-20 03:12:00,2.3659,2.3659,2.3657,2.3658,80000000.0
2007-09-20 03:13:00,2.3658,2.3661,2.3654,2.3654,94300000.0
2007-09-20 03:14:00,2.36585,2.366,2.3656,2.366,125500000.0
2007-09-20 03:15:00,2.366,2.3661,2.366,2.3661,12000000.0
2007-09-20 03:16:00,2.366,2.366,2.3658,2.3658,29600000.0
2007-09-20 03:17:00,2.3658,2.36605,2.3658,2.366,32800000.0
2007-09-20 03:18:00,2.36605,2.36605,2.3655,2.366,41700000.0
2007-09-20 03:19:00,2.366,2.3662,2.3659,2.3662,68800000.0
2007-09-20 03:20:00,2.3662,2.3663,2.3661,2.3662,58900000.0
2007-09-20 03:21:00,2.36625,2.3667,2.3662,2.3666,82600000.0
2007-09-20 03:22:00,2.3666,2.3666,2.3664,2.3664,79200000.0
2007-09-20 03:23:00,2.3664,2.3664,2.366,2.3661,144400000.0
2007-09-20 03:24:00,2.3662,2.3664,2.3661,2.3663,183200000.0
2007-09-20 03:25:00,2.36625,2.36625,2.36625,2.36625,7200000.0
2007-09-20 03:26:00,2.3663,2.3665,2.3663,2.3664,91900000.0
2007-09-20 03:27:00,2.3664,2.3666,2.3663,2.3664,108100000.0
2007-09-20 03:28:00,2.3665,2.3665,2.3664,2.3664,49600000.0
2007-09-20 03:29:00,2.3665,2.3665,2.3665,2.3665,9600000.0
2007-09-20 03:30:00,2.3665,2.3665,2.3662,2.36645,20900000.0
2007-09-20 03:31:00,2.36645,2.36645,2.3664,2.3664,11200000.0
2007-09-20 03:32:00,2.3664,2.3664,2.3663,2.3663,23100000.0
2007-09-20 03:33:00,2.3664,2.3666,2.3664,2.3665,50400000.0
2007-09-20 03:34:00,2.3665,2.3665,2.3665,2.3665,20000000.0
2007-09-20 03:35:00,2.3664,2.3665,2.3663,2.3665,79800000.0
2007-09-20 03:36:00,2.3665,2.3666,2.3665,2.3666,38400000.0
2007-09-20 03:37:00,2.3666,2.3666,2.3661,2.3663,63100000.0
2007-09-20 03:38:00,2.3664,2.3665,2.366,2.3661,42400000.0
2007-09-20 03:39:00,2.3661,2.3662,2.3657,2.3659,332700000.0
2007-09-20 03:40:00,2.366,2.366,2.3657,2.3658,64800000.0
2007-09-20 03:41:00,2.3657,2.3658,2.3657,2.3658,118400000.0
2007-09-20 03:42:00,2.3658,2.3658,2.3657,2.36575,69700000.0
2007-09-20 03:43:00,2.36575,2.3658,2.3657,2.3658,70400000.0
2007-09-20 03:44:00,2.3658,2.366,2.3657,2.366,140000000.0
2007-09-20 03:45:00,2.366,2.3661,2.3658,2.3661,264600000.0
2007-09-20 03:46:00,2.3661,2.3662,2.3658,2.366,130100000.0
2007-09-20 03:47:00,2.366,2.366,2.366,2.366,46600000.0
2007-09-20 03:48:00,2.366,2.36615,2.36565,2.366,260500000.0
2007-09-20 03:49:00,2.366,2.366,2.366,2.366,29300000.0
2007-09-20 03:50:00,2.3659,2.366,2.3659,2.3659,73200000.0
2007-09-20 03:51:00,2.3659,2.366,2.3659,2.3659,77600000.0
2007-09-20 03:52:00,2.3659,2.366,2.3658,2.3659,233900000.0
2007-09-20 03:53:00,2.3659,2.366,2.3658,2.3659,170900000.0
2007-09-20 03:54:00,2.3659,2.3659,2.3655,2.3655,119000000.0
2007-09-20 03:55:00,2.3655,2.3656,2.3651,2.3653,219800000.0
2007-09-20 03:56:00,2.3653,2.3654,2.3652,2.3652,103200000.0
2007-09-20 03:57:00,2.3652,2.3653,2.3652,2.3653,85600000.0
2007-09-20 03:58:00,2.3653,2.3653,2.3653,2.3653,39200000.0
2007-09-20 03:59:00,2.3653,2.3653,2.36525,2.3653,46400000.0
2007-09-20 04:00:00,2.3653,2.3653,2.3653,2.3653,4000000.0
2007-09-20 04:01:00,2.36525,2.36525,2.3649,2.3652,384200000.0
2007-09-20 04:02:00,2.36525,2.366,2.36525,2.3658,288400000.0
2007-09-20 04:03:00,2.3658,2.366,2.36575,2.36585,97700000.0
2007-09-20 04:04:00,2.3659,2.366,2.3659,2.366,89400000.0
2007-09-20 04:05:00,2.3661,2.3662,2.3661,2.3661,31200000.0
2007-09-20 04:06:00,2.36536,2.36571,2.36529,2.36555,307900000.0
2007-09-20 04:07:00,2.3662,2.3663,2.3662,2.3663,44800000.0
2007-09-20 04:08:00,2.3663,2.3663,2.3662,2.3662,13600000.0
2007-09-20 04:09:00,2.36625,2.3663,2.3659,2.366,137600000.0
2007-09-20 04:10:00,2.366,2.3661,2.3659,2.36595,63200000.0
2007-09-20 04:11:00,2.366,2.3661,2.3658,2.366,56800000.0
2007-09-20 04:12:00,2.36605,2.3663,2.366,2.3661,65300000.0
2007-09-20 04:13:00,2.3661,2.3662,2.366,2.3661,39200000.0
2007-09-20 04:14:00,2.3662,2.3663,2.3658,2.3659,126800000.0
2007-09-20 04:15:00,2.3659,2.366,2.3659,2.3659,41600000.0
2007-09-20 04:16:00,2.3659,2.3659,2.3658,2.3658,13600000.0
2007-09-20 04:17:00,2.3659,2.3659,2.36585,2.36585,33600000.0
2007-09-20 04:18:00,2.3658,2.3659,2.3658,2.3658,71000000.0
2007-09-20 04:19:00,2.3658,2.3661,2.3657,2.3661,232400000.0
2007-09-20 04:20:00,2.3661,2.3663,2.3661,2.3661,83200000.0
2007-09-20 04:21:00,2.36615,2.3663,2.36615,2.3663,17600000.0
2007-09-20 04:22:00,2.3662,2.3662,2.36615,2.36615,8800000.0
2007-09-20 04:23:00,2.3661,2.3662,2.3661,2.3662,65600000.0
2007-09-20 04:24:00,2.3662,2.3662,2.36615,2.36615,16000000.0
2007-09-20 04:25:00,2.3662,2.3665,2.3662,2.3663,156000000.0
2007-09-20 04:26:00,2.3664,2.3666,2.3658,2.3659,196800000.0
2007-09-20 04:27:00,2.366,2.3662,2.36595,2.366,104100000.0
2007-09-20 04:28:00,2.366,2.366,2.366,2.366,47200000.0
2007-09-20 04:29:00,2.366,2.3662,2.3659,2.366,248700000.0
2007-09-20 04:30:00,2.366,2.3661,2.3659,2.3661,98400000.0
2007-09-20 04:31:00,2.3663,2.3663,2.3663,2.3663,25600000.0
2007-09-20 04:32:00,2.3664,2.3665,2.3664,2.3665,60800000.0
2007-09-20 04:33:00,2.3665,2.3666,2.36635,2.36635,72000000.0
2007-09-20 04:34:00,2.36635,2.3665,2.3662,2.3664,119100000.0
2007-09-20 04:35:00,2.3664,2.3664,2.3663,2.36635,19200000.0
2007-09-20 04:36:00,2.36635,2.3665,2.3662,2.3662,108800000.0
2007-09-20 04:37:00,2.36655,2.3667,2.3661,2.3665,188600000.0
2007-09-20 04:38:00,2.3665,2.3666,2.3661,2.3666,102100000.0
2007-09-20 04:39:00,2.3664,2.3667,2.3661,2.3667,372300000.0
2007-09-20 04:40:00,2.3667,2.3667,2.3663,2.3666,193600000.0
2007-09-20 04:41:00,2.3666,2.367,2.3665,2.3668,180600000.0
2007-09-20 04:42:00,2.3668,2.3671,2.3668,2.3671,80100000.0
2007-09-20 04:43:00,2.3671,2.3677,2.367,2.3676,157300000.0
2007-09-20 04:44:00,2.3676,2.3676,2.36745,2.3676,66400000.0
2007-09-20 04:45:00,2.3676,2.3676,2.3671,2.3671,96800000.0
2007-09-20 04:46:00,2.3671,2.3672,2.3671,2.3672,25600000.0
2007-09-20 04:47:00,2.3672,2.3674,2.3672,2.3673,32900000.0
2007-09-20 04:48:00,2.3673,2.3673,2.36705,2.3671,9800000.0
2007-09-20 04:49:00,2.3671,2.3671,2.3671,2.3671,800000.0
2007-09-20 04:50:00,2.3672,2.3674,2.3671,2.3672,75200000.0
2007-09-20 04:51:00,2.36725,2.3673,2.36725,2.3673,7200000.0
2007-09-20 04:52:00,2.3673,2.3674,2.3671,2.3674,41400000.0
2007-09-20 04:53:00,2.3673,2.3674,2.3672,2.3673,62300000.0
2007-09-20 04:54:00,2.3673,2.3674,2.367,2.3672,146300000.0
2007-09-20 04:55:00,2.3672,2.3672,2.36715,2.3672,14400000.0
2007-09-20 04:56:00,2.3672,2.3672,2.36715,2.3672,16000000.0
2007-09-20 04:57:00,2.3672,2.3673,2.3672,2.3673,52000000.0
2007-09-20 04:58:00,2.3673,2.3673,2.3672,2.3673,32000000.0
2007-09-20 04:59:00,2.3673,2.36745,2.3671,2.3674,90200000.0
2007-09-20 05:00:00,2.3674,2.3675,2.3674,2.36745,75200000.0
2007-09-20 05:01:00,2.36745,2.36745,2.3674,2.3674,29600000.0
2007-09-20 05:02:00,2.3674,2.36745,2.3672,2.36725,48800000.0
2007-09-20 05:03:00,2.36725,2.36735,2.3672,2.3673,44000000.0
2007-09-20 05:04:00,2.3673,2.3673,2.3672,2.36725,60700000.0
2007-09-20 05:05:00,2.3673,2.3675,2.3672,2.3672,80200000.0
2007-09-20 05:06:00,2.3675,2.3675,2.3674,2.3674,12800000.0
2007-09-20 05:07:00,2.3674,2.3675,2.3671,2.3675,60200000.0
2007-09-20 05:08:00,2.3675,2.3675,2.3672,2.3673,47200000.0
2007-09-20 05:09:00,2.3673,2.3674,2.3673,2.3673,32000000.0
2007-09-20 05:10:00,2.3672,2.36725,2.36705,2.3671,64800000.0
2007-09-20 05:11:00,2.3671,2.36715,2.36695,2.36695,65600000.0
2007-09-20 05:12:00,2.36705,2.3671,2.36705,2.3671,7200000.0
2007-09-20 05:13:00,2.3671,2.3671,2.3671,2.3671,2400000.0
2007-09-20 05:14:00,2.367,2.367,2.3667,2.367,27300000.0
2007-09-20 05:15:00,2.367,2.367,2.3667,2.3668,36800000.0
2007-09-20 05:16:00,2.3668,2.3668,2.3666,2.3667,52000000.0
2007-09-20 05:17:00,2.3667,2.36675,2.3666,2.3666,135200000.0
2007-09-20 05:18:00,2.3666,2.3668,2.3666,2.3666,47600000.0
2007-09-20 05:19:00,2.3667,2.3667,2.36655,2.3667,32000000.0
2007-09-20 05:20:00,2.3666,2.367,2.3666,2.3669,116800000.0
2007-09-20 05:21:00,2.3669,2.367,2.3669,2.3669,56800000.0
2007-09-20 05:22:00,2.3669,2.3669,2.3665,2.3666,165100000.0
2007-09-20 05:23:00,2.3664,2.3671,2.3664,2.3668,240800000.0
2007-09-20 05:24:00,2.3669,2.3669,2.3666,2.3667,111200000.0
2007-09-20 05:25:00,2.3667,2.3669,2.3666,2.3669,116000000.0
2007-09-20 05:26:00,2.3669,2.3671,2.3669,2.3671,51200000.0
2007-09-20 05:27:00,2.3671,2.3671,2.3669,2.3669,29600000.0
2007-09-20 05:28:00,2.3669,2.3669,2.3665,2.3665,127000000.0
2007-09-20 05:29:00,2.3665,2.367,2.3665,2.3666,171900000.0
2007-09-20 05:30:00,2.36655,2.3667,2.3664,2.3666,153100000.0
2007-09-20 05:31:00,2.3667,2.3668,2.3665,2.3665,41600000.0
2007-09-20 05:32:00,2.3666,2.3667,2.3665,2.3665,58900000.0
2007-09-20 05:33:00,2.3665,2.3668,2.3665,2.3666,190000000.0
2007-09-20 05:34:00,2.3666,2.3666,2.3663,2.36635,67800000.0
2007-09-20 05:35:00,2.36635,2.3665,2.36585,2.3665,126300000.0
2007-09-20 05:36:00,2.3665,2.3666,2.3659,2.366,283400000.0
2007-09-20 05:37:00,2.366,2.3664,2.3657,2.3661,237300000.0
2007-09-20 05:38:00,2.3662,2.3662,2.3659,2.36595,101700000.0
2007-09-20 05:39:00,2.36595,2.3661,2.3658,2.36605,55200000.0
2007-09-20 05:40:00,2.3662,2.3665,2.36605,2.36635,120800000.0
2007-09-20 05:41:00,2.3663,2.36665,2.3663,2.3665,128100000.0
2007-09-20 05:42:00,2.3665,2.3669,2.3665,2.3669,135200000.0
2007-09-20 05:43:00,2.3669,2.3669,2.3667,2.3667,72800000.0
2007-09-20 05:44:00,2.3668,2.3668,2.3666,2.3666,56000000.0
2007-09-20 05:45:00,2.3666,2.3669,2.3666,2.3669,114400000.0
2007-09-20 05:46:00,2.3668,2.3669,2.3666,2.3669,87300000.0
2007-09-20 05:47:00,2.367,2.3671,2.3669,2.3671,64000000.0
2007-09-20 05:48:00,2.3671,2.3671,2.3667,2.3667,71200000.0
2007-09-20 05:49:00,2.36665,2.3667,2.3663,2.3667,21800000.0
2007-09-20 05:50:00,2.3667,2.3667,2.3666,2.3667,15200000.0
2007-09-20 05:51:00,2.3666,2.3666,2.3661,2.3666,100600000.0
2007-09-20 05:52:00,2.36616,2.36626,2.36604,2.36622,91200000.0
2007-09-20 05:53:00,2.3666,2.3667,2.3663,2.36645,98400000.0
2007-09-20 05:54:00,2.36645,2.3667,2.36635,2.3665,61600000.0
2007-09-20 05:55:00,2.3665,2.3667,2.3661,2.3664,175700000.0
2007-09-20 05:56:00,2.3663,2.3666,2.3659,2.3665,102700000.0
2007-09-20 05:57:00,2.3665,2.3666,2.3664,2.3665,95200000.0
2007-09-20 05:58:00,2.3665,2.3665,2.3663,2.3663,20800000.0
2007-09-20 05:59:00,2.3663,2.3664,2.36615,2.3662,70000000.0
2007-09-20 06:00:00,2.36615,2.3664,2.36605,2.3663,59400000.0
2007-09-20 06:01:00,2.3663,2.3663,2.3653,2.36535,193600000.0
2007-09-20 06:02:00,2.36535,2.3657,2.3651,2.36515,298100000.0
2007-09-20 06:03:00,2.3651,2.3653,2.3644,2.365,433900000.0
2007-09-20 06:04:00,2.365,2.3652,2.3648,2.3652,477400000.0
2007-09-20 06:05:00,2.3652,2.3653,2.365,2.3653,222400000.0
2007-09-20 06:06:00,2.3653,2.3653,2.3646,2.3649,291400000.0
2007-09-20 06:07:00,2.3649,2.3651,2.3647,2.365,130400000.0
2007-09-20 06:08:00,2.365,2.3652,2.3649,2.3651,239200000.0
2007-09-20 06:09:00,2.3651,2.3654,2.36505,2.3652,184000000.0
2007-09-20 06:10:00,2.3652,2.36525,2.3649,2.36505,168400000.0
2007-09-20 06:11:00,2.3651,2.3652,2.365,2.365,102400000.0
2007-09-20 06:12:00,2.3651,2.3654,2.3651,2.3652,148000000.0
2007-09-20 06:13:00,2.3652,2.3654,2.3649,2.3654,150100000.0
2007-09-20 06:14:00,2.3654,2.3654,2.36515,2.36515,71000000.0
2007-09-20 06:15:00,2.36515,2.3653,2.365,2.3653,164600000.0
2007-09-20 06:16:00,2.3653,2.3653,2.3648,2.365,105700000.0
2007-09-20 06:17:00,2.365,2.3651,2.3649,2.3651,145600000.0
2007-09-20 06:18:00,2.3651,2.36515,2.36495,2.36505,160800000.0
2007-09-20 06:19:00,2.365,2.3652,2.36485,2.365,133400000.0
2007-09-20 06:20:00,2.3649,2.365,2.3647,2.3649,104200000.0
2007-09-20 06:21:00,2.3648,2.3648,2.364,2.364,234100000.0
2007-09-20 06:22:00,2.364,2.3645,2.364,2.3643,257500000.0
2007-09-20 06:23:00,2.36425,2.36425,2.364,2.3641,101200000.0
2007-09-20 06:24:00,2.3641,2.3645,2.364,2.36405,206000000.0
2007-09-20 06:25:00,2.3641,2.3643,2.3639,2.3642,148000000.0
2007-09-20 06:26:00,2.3642,2.3642,2.3636,2.36385,130700000.0
2007-09-20 06:27:00,2.36385,2.3639,2.36325,2.36365,275300000.0
2007-09-20 06:28:00,2.36365,2.3638,2.3635,2.36375,128800000.0
2007-09-20 06:29:00,2.3638,2.364,2.3638,2.36385,66400000.0
2007-09-20 06:30:00,2.36385,2.36385,2.3637,2.3637,84800000.0
2007-09-20 06:31:00,2.3637,2.364,2.3637,2.3639,75200000.0
2007-09-20 06:32:00,2.36395,2.3641,2.36395,2.3641,97600000.0
2007-09-20 06:33:00,2.3641,2.36415,2.3641,2.3641,16000000.0
2007-09-20 06:34:00,2.3641,2.3641,2.3641,2.3641,1600000.0
2007-09-20 06:35:00,2.3641,2.3646,2.3641,2.3643,93200000.0
2007-09-20 06:36:00,2.3642,2.3642,2.364,2.364,89600000.0
2007-09-20 06:37:00,2.36405,2.3641,2.3634,2.3636,159200000.0
2007-09-20 06:38:00,2.3635,2.36405,2.3634,2.3637,205600000.0
2007-09-20 06:39:00,2.36405,2.36405,2.3637,2.3637,57600000.0
2007-09-20 06:40:00,2.3637,2.36405,2.3637,2.3638,74400000.0
2007-09-20 06:41:00,2.3638,2.3642,2.3638,2.3641,111600000.0
2007-09-20 06:42:00,2.36415,2.3643,2.36415,2.3642,61600000.0
2007-09-20 06:43:00,2.3642,2.3643,2.3641,2.3641,88800000.0
2007-09-20 06:44:00,2.3641,2.3641,2.3641,2.3641,4800000.0
2007-09-20 06:45:00,2.3642,2.3642,2.364,2.364,36000000.0
2007-09-20 06:46:00,2.364,2.3641,2.3639,2.3641,82800000.0
2007-09-20 06:47:00,2.3641,2.3643,2.3639,2.3643,176800000.0
2007-09-20 06:48:00,2.3643,2.3643,2.3637,2.3641,163700000.0
2007-09-20 06:49:00,2.3641,2.3641,2.3638,2.3638,65200000.0
2007-09-20 06:50:00,2.3638,2.364,2.3638,2.364,22800000.0
2007-09-20 06:51:00,2.364,2.364,2.364,2.364,8800000.0
2007-09-20 06:52:00,2.364,2.3643,2.364,2.3642,105600000.0
2007-09-20 06:53:00,2.36415,2.3647,2.36415,2.3645,98300000.0
2007-09-20 06:54:00,2.3645,2.3647,2.3645,2.36455,115600000.0
2007-09-20 06:55:00,2.36455,2.3646,2.3645,2.3645,42400000.0
2007-09-20 06:56:00,2.3645,2.3646,2.3644,2.3645,95200000.0
2007-09-20 06:57:00,2.3645,2.3645,2.3643,2.3644,68000000.0
2007-09-20 06:58:00,2.3644,2.3644,2.364,2.364,144800000.0
2007-09-20 06:59:00,2.364,2.3641,2.364,2.3641,30400000.0
2007-09-20 07:00:00,2.3641,2.3644,2.36405,2.3642,79200000.0
2007-09-20 07:01:00,2.3642,2.3643,2.3636,2.36385,178500000.0
2007-09-20 07:02:00,2.364,2.3643,2.3639,2.3643,200600000.0
2007-09-20 07:03:00,2.3643,2.3644,2.3641,2.3641,120000000.0
2007-09-20 07:04:00,2.3641,2.3642,2.3637,2.3639,127200000.0
2007-09-20 07:05:00,2.3639,2.3641,2.3639,2.364,63200000.0
2007-09-20 07:06:00,2.364,2.3641,2.3639,2.3639,62000000.0
2007-09-20 07:07:00,2.364,2.3641,2.3639,2.364,101600000.0
2007-09-20 07:08:00,2.364,2.3645,2.3638,2.3645,265900000.0
2007-09-20 07:09:00,2.3644,2.36445,2.3641,2.3644,300500000.0
2007-09-20 07:10:00,2.3644,2.3644,2.36435,2.3644,30400000.0
2007-09-20 07:11:00,2.3644,2.3645,2.3644,2.3644,17600000.0
2007-09-20 07:12:00,2.3644,2.3644,2.3642,2.3642,27200000.0
2007-09-20 07:13:00,2.3642,2.3644,2.3642,2.3644,25600000.0
2007-09-20 07:14:00,2.36435,2.3644,2.36415,2.36415,68800000.0
2007-09-20 07:15:00,2.3642,2.3643,2.3642,2.3643,35200000.0
2007-09-20 07:16:00,2.3643,2.3643,2.3641,2.3642,54400000.0
2007-09-20 07:17:00,2.3643,2.3645,2.36425,2.36425,52800000.0
2007-09-20 07:18:00,2.3643,2.3644,2.3643,2.3644,24800000.0
2007-09-20 07:19:00,2.3644,2.3644,2.3644,2.3644,13600000.0
2007-09-20 07:20:00,2.3644,2.3645,2.3642,2.3643,103300000.0
2007-09-20 07:21:00,2.3645,2.3647,2.3644,2.3645,64400000.0
2007-09-20 07:22:00,2.36455,2.3646,2.3644,2.3644,29600000.0
2007-09-20 07:23:00,2.3644,2.3644,2.3634,2.3634,204000000.0
2007-09-20 07:24:00,2.3634,2.3642,2.3633,2.364,370900000.0
2007-09-20 07:25:00,2.3639,2.364,2.3638,2.36395,162400000.0
2007-09-20 07:26:00,2.3639,2.364,2.3637,2.3638,317400000.0
2007-09-20 07:27:00,2.3638,2.3638,2.3631,2.3632,339200001.0
2007-09-20 07:28:00,2.3632,2.3633,2.3629,2.3632,360400000.0
2007-09-20 07:29:00,2.3632,2.3634,2.3632,2.3634,112400000.0
2007-09-20 07:30:00,2.3634,2.36355,2.3631,2.3634,172800001.0
2007-09-20 07:31:00,2.3634,2.3634,2.3623,2.3625,665399999.0
2007-09-20 07:32:00,2.3625,2.3627,2.36225,2.3624,415200000.0
2007-09-20 07:33:00,2.3624,2.3627,2.3624,2.3626,166400000.0
2007-09-20 07:34:00,2.3626,2.3626,2.3618,2.3619,336400000.0
2007-09-20 07:35:00,2.3619,2.3622,2.3616,2.3618,491200000.0
2007-09-20 07:36:00,2.36175,2.3619,2.3616,2.3618,453600000.0
2007-09-20 07:37:00,2.3618,2.362,2.3618,2.362,99600000.0
2007-09-20 07:38:00,2.3622,2.3624,2.3618,2.3622,408700000.0
2007-09-20 07:39:00,2.3622,2.3624,2.3619,2.362,476500000.0
2007-09-20 07:40:00,2.362,2.3625,2.362,2.3622,240800000.0
2007-09-20 07:41:00,2.3622,2.3626,2.3621,2.36235,235699999.0
2007-09-20 07:42:00,2.3623,2.3629,2.3621,2.36255,302800000.0
2007-09-20 07:43:00,2.3625,2.363,2.3625,2.3629,140000000.0
2007-09-20 07:44:00,2.363,2.363,2.3627,2.3627,215500000.0
2007-09-20 07:45:00,2.3627,2.3627,2.3623,2.3624,126400000.0
2007-09-20 07:46:00,2.3624,2.3625,2.3623,2.3624,160800000.0
2007-09-20 07:47:00,2.3624,2.3625,2.3623,2.3624,223800000.0
2007-09-20 07:48:00,2.36235,2.3625,2.3621,2.3622,257200000.0
2007-09-20 07:49:00,2.3622,2.3625,2.3621,2.3624,324200000.0
2007-09-20 07:50:00,2.3624,2.3628,2.3623,2.3628,127600000.0
2007-09-20 07:51:00,2.3628,2.3628,2.3626,2.3628,152000000.0
2007-09-20 07:52:00,2.3628,2.3629,2.3627,2.3629,183400000.0
2007-09-20 07:53:00,2.3628,2.3629,2.36235,2.36235,358600004.0
2007-09-20 07:54:00,2.36235,2.36235,2.3615,2.3622,437400005.0
2007-09-20 07:55:00,2.36215,2.36255,2.36215,2.36255,352200001.0
2007-09-20 07:56:00,2.3626,2.3626,2.3623,2.3626,338400000.0
2007-09-20 07:57:00,2.3626,2.3627,2.3625,2.36265,145200000.0
2007-09-20 07:58:00,2.3627,2.363,2.3626,2.3627,170800000.0
2007-09-20 07:59:00,2.3627,2.3628,2.3626,2.36275,84400000.0
2007-09-20 08:00:00,2.3628,2.36305,2.3624,2.3625,511600002.0
2007-09-20 08:01:00,2.3625,2.36255,2.3611,2.3623,545900000.0
2007-09-20 08:02:00,2.3623,2.3624,2.3622,2.3622,548000000.0
2007-09-20 08:03:00,2.3622,2.3623,2.3619,2.362,594300001.0
2007-09-20 08:04:00,2.362,2.36215,2.3617,2.362,388800000.0
2007-09-20 08:05:00,2.362,2.3621,2.3619,2.3621,226400000.0
2007-09-20 08:06:00,2.3621,2.36235,2.3618,2.36195,403100000.0
2007-09-20 08:07:00,2.36195,2.3623,2.36195,2.3623,72000000.0
2007-09-20 08:08:00,2.36225,2.3628,2.3622,2.36265,452300001.0
2007-09-20 08:09:00,2.36265,2.3637,2.3626,2.3634,1011200001.0
2007-09-20 08:10:00,2.3634,2.3635,2.3629,2.3635,985100004.0
2007-09-20 08:11:00,2.3635,2.3643,2.3634,2.364,893000000.0
2007-09-20 08:12:00,2.364,2.364,2.363,2.3631,986999998.0
2007-09-20 08:13:00,2.3631,2.3639,2.363,2.3636,995200000.0
2007-09-20 08:14:00,2.3636,2.3637,2.3623,2.3624,956699999.0
2007-09-20 08:15:00,2.3623,2.3627,2.3623,2.3625,677500001.0
2007-09-20 08:16:00,2.3625,2.3629,2.3611,2.3622,701500001.0
2007-09-20 08:17:00,2.3622,2.36345,2.3622,2.3632,798400000.0
2007-09-20 08:18:00,2.3632,2.3641,2.3632,2.3637,871000002.0
2007-09-20 08:19:00,2.3637,2.3639,2.3634,2.3634,304200000.0
2007-09-20 08:20:00,2.3634,2.3636,2.3631,2.3632,636400002.0
2007-09-20 08:21:00,2.3633,2.3633,2.3625,2.363,659400000.0
2007-09-20 08:22:00,2.363,2.3634,2.363,2.363,465100000.0
2007-09-20 08:23:00,2.363,2.3631,2.36155,2.3618,757200000.0
2007-09-20 08:24:00,2.3618,2.3628,2.3617,2.36245,1062799998.0
2007-09-20 08:25:00,2.36245,2.3631,2.3623,2.36285,748100000.0
2007-09-20 08:26:00,2.363,2.3631,2.3626,2.3627,902900000.0
2007-09-20 08:27:00,2.3628,2.363,2.3626,2.3627,630200001.0
2007-09-20 08:28:00,2.3627,2.3628,2.361,2.36185,1197100002.0
2007-09-20 08:29:00,2.3619,2.3631,2.3616,2.36235,1435000001.0
2007-09-20 08:30:00,2.36235,2.3634,2.3622,2.3626,1323999999.0
2007-09-20 08:31:00,2.3628,2.3632,2.3617,2.362,1426100000.0
2007-09-20 08:32:00,2.362,2.3622,2.3609,2.361,1486800000.0
2007-09-20 08:33:00,2.3611,2.3613,2.36,2.3607,1675199998.0
2007-09-20 08:34:00,2.3608,2.3611,2.3606,2.3607,1002200001.0
2007-09-20 08:35:00,2.3607,2.3609,2.3604,2.36065,945500001.0
2007-09-20 08:36:00,2.3607,2.3618,2.3607,2.36145,1750100005.0
2007-09-20 08:37:00,2.3614,2.3619,2.3612,2.3614,1275899996.0
2007-09-20 08:38:00,2.3613,2.3615,2.3595,2.361,822000001.0
2007-09-20 08:39:00,2.361,2.3612,2.3598,2.361,1006800001.0
2007-09-20 08:40:00,2.361,2.361,2.3601,2.3607,1564600002.0
2007-09-20 08:41:00,2.36075,2.3608,2.3605,2.3605,706900000.0
2007-09-20 08:42:00,2.3605,2.3608,2.3603,2.36065,894099999.0
2007-09-20 08:43:00,2.3601,2.3606,2.359,2.3593,1558400001.0
2007-09-20 08:44:00,2.3596,2.3597,2.3585,2.3588,1558400001.0
2007-09-20 08:45:00,2.3589,2.3594,2.3586,2.3592,1558400001.0
2007-09-20 08:46:00,2.3593,2.3599,2.3591,2.35935,1344900000.0
2007-09-20 08:47:00,2.3593,2.36015,2.3591,2.3601,988800001.0
2007-09-20 08:48:00,2.3601,2.3603,2.3595,2.36,1429000004.0
2007-09-20 08:49:00,2.36,2.3601,2.3591,2.3594,1113300002.0
2007-09-20 08:50:00,2.3594,2.3594,2.3585,2.3588,1224700008.0
2007-09-20 08:51:00,2.3588,2.359,2.3581,2.3581,1557699995.0
2007-09-20 08:52:00,2.3581,2.3582,2.3569,2.3571,1325100000.0
2007-09-20 08:53:00,2.3571,2.3574,2.3556,2.3557,1414200001.0
2007-09-20 08:54:00,2.3557,2.3571,2.3554,2.3569,1410000001.0
2007-09-20 08:55:00,2.3569,2.3571,2.35425,2.3567,1842200001.0
2007-09-20 08:56:00,2.3567,2.3568,2.3561,2.3565,1443999998.0
2007-09-20 08:57:00,2.3565,2.3575,2.3564,2.35745,1240000001.0
2007-09-20 08:58:00,2.3575,2.3576,2.35715,2.3573,849399999.0
2007-09-20 08:59:00,2.3573,2.3578,2.35715,2.3575,747400001.0
2007-09-20 09:00:00,2.3575,2.358,2.3568,2.357,1014199999.0
2007-09-20 09:01:00,2.3572,2.3576,2.3561,2.3564,1097500001.0
2007-09-20 09:02:00,2.3564,2.3567,2.35565,2.356,336825000.0
2007-09-20 09:03:00,2.3562,2.3566,2.3561,2.3563,471524998.0
2007-09-20 09:04:00,2.3563,2.3569,2.3563,2.3569,198887500.0
2007-09-20 09:05:00,2.357,2.3572,2.3567,2.357,188700000.0
2007-09-20 09:06:00,2.357,2.3583,2.357,2.3581,566550000.0
2007-09-20 09:07:00,2.3581,2.3581,2.3565,2.357,240987501.0
2007-09-20 09:08:00,2.357,2.3577,2.35695,2.3577,578699997.0
2007-09-20 09:09:00,2.3577,2.3582,2.3577,2.3582,439000000.0
2007-09-20 09:10:00,2.3582,2.3583,2.3578,2.3578,715462502.0
2007-09-20 09:11:00,2.3578,2.3583,2.3575,2.3583,888262501.0
2007-09-20 09:12:00,2.3583,2.3586,2.35805,2.3584,817100003.0
2007-09-20 09:13:00,2.3584,2.3585,2.3578,2.3582,681099999.0
2007-09-20 09:14:00,2.3582,2.3582,2.35765,2.358,804350001.0
2007-09-20 09:15:00,2.358,2.358,2.3572,2.3576,249950001.0
2007-09-20 09:16:00,2.3576,2.3582,2.3575,2.3582,81650000.0
2007-09-20 09:17:00,2.3582,2.3583,2.3569,2.3573,674787500.0
2007-09-20 09:18:00,2.35725,2.3575,2.3556,2.3556,948425000.0
2007-09-20 09:19:00,2.3556,2.3568,2.3556,2.3568,1511130043.0
2007-09-20 09:20:00,2.3568,2.3568,2.3557,2.3557,1001900000.0
2007-09-20 09:21:00,2.3557,2.3569,2.3555,2.3564,1523400009.0
2007-09-20 09:22:00,2.3564,2.3572,2.3557,2.3562,1071212503.0
2007-09-20 09:23:00,2.3562,2.357,2.3558,2.3563,1189400003.0
2007-09-20 09:24:00,2.3563,2.3567,2.3556,2.3562,856237500.0
2007-09-20 09:25:00,2.3562,2.3571,2.3562,2.3564,808800000.0
2007-09-20 09:26:00,2.3564,2.3566,2.3564,2.3565,109200000.0
2007-09-20 09:27:00,2.357,2.357,2.3566,2.357,193737500.0
2007-09-20 09:28:00,2.357,2.3573,2.3562,2.3571,767212500.0
2007-09-20 09:29:00,2.3571,2.3576,2.3571,2.3574,601500001.0
2007-09-20 09:30:00,2.3574,2.3578,2.3574,2.3577,521462504.0
2007-09-20 09:31:00,2.3577,2.3581,2.3566,2.3566,424474994.0
2007-09-20 09:32:00,2.3566,2.3572,2.3566,2.357,547350002.0
2007-09-20 09:33:00,2.3571,2.3573,2.35565,2.3571,790774999.0
2007-09-20 09:34:00,2.3571,2.3575,2.3571,2.3574,967725000.0
2007-09-20 09:35:00,2.3574,2.3575,2.3567,2.3573,69562500.0
2007-09-20 09:36:00,2.3573,2.3573,2.3565,2.3567,430612498.0
2007-09-20 09:37:00,2.3567,2.3569,2.3563,2.3569,695700000.0
2007-09-20 09:38:00,2.3569,2.3571,2.3567,2.357,354725000.0
2007-09-20 09:39:00,2.357,2.357,2.3563,2.3566,13237500.0
2007-09-20 09:40:00,2.3566,2.3568,2.3565,2.3568,92900000.0
2007-09-20 09:41:00,2.3569,2.3569,2.3563,2.3566,39125000.0
2007-09-20 09:42:00,2.3566,2.3566,2.3557,2.356,546550002.0
2007-09-20 09:43:00,2.3561,2.3563,2.3556,2.356,444675002.0
2007-09-20 09:44:00,2.356,2.3566,2.356,2.3566,320275000.0
2007-09-20 09:45:00,2.3563,2.3571,2.3563,2.3568,215937500.0
2007-09-20 09:46:00,2.3568,2.3573,2.3568,2.3569,217475001.0
2007-09-20 09:47:00,2.3569,2.3572,2.3564,2.3569,811812503.0
2007-09-20 09:48:00,2.3569,2.3571,2.3564,2.3564,558837501.0
2007-09-20 09:49:00,2.3565,2.357,2.3564,2.3565,391650001.0
2007-09-20 09:50:00,2.3568,2.3568,2.3563,2.3565,584862500.0
2007-09-20 09:51:00,2.3565,2.3567,2.3563,2.3567,563237500.0
2007-09-20 09:52:00,2.3567,2.3569,2.3563,2.3563,573537500.0
2007-09-20 09:53:00,2.3563,2.3567,2.3559,2.3563,1178025001.0
2007-09-20 09:54:00,2.3563,2.3563,2.3555,2.3558,1209687499.0
2007-09-20 09:55:00,2.3557,2.3562,2.3553,2.3562,209625001.0
2007-09-20 09:56:00,2.3562,2.3568,2.3558,2.3562,1108650002.0
2007-09-20 09:57:00,2.3562,2.3564,2.356,2.3563,277950000.0
2007-09-20 09:58:00,2.3563,2.3565,2.3559,2.3563,189837500.0
2007-09-20 09:59:00,2.3563,2.3563,2.3556,2.356,445837500.0
2007-09-20 10:00:00,2.356,2.3562,2.3558,2.3561,310662500.0
2007-09-20 10:01:00,2.3561,2.3562,2.35465,2.3552,531037499.0
2007-09-20 10:02:00,2.3552,2.3555,2.3548,2.3553,663700001.0
2007-09-20 10:03:00,2.3553,2.3555,2.355,2.3551,651799999.0
2007-09-20 10:04:00,2.3551,2.3556,2.3549,2.3551,570500001.0
2007-09-20 10:05:00,2.355,2.3552,2.3545,2.3552,897075012.0
2007-09-20 10:06:00,2.3552,2.3555,2.35395,2.35505,531475001.0
2007-09-20 10:07:00,2.3551,2.3552,2.35465,2.3549,315574997.0
2007-09-20 10:08:00,2.3549,2.3552,2.3547,2.355,157950000.0
2007-09-20 10:09:00,2.355,2.3553,2.355,2.3551,156937500.0
2007-09-20 10:10:00,2.3551,2.3552,2.3551,2.3552,148475000.0
2007-09-20 10:11:00,2.3552,2.3555,2.3552,2.3553,575800000.0
2007-09-20 10:12:00,2.3553,2.3554,2.355,2.3553,191050003.0
2007-09-20 10:13:00,2.3553,2.3559,2.3553,2.3559,778124999.0
2007-09-20 10:14:00,2.3559,2.3561,2.3558,2.356,495300000.0
2007-09-20 10:15:00,2.356,2.35655,2.35595,2.3565,508512499.0
2007-09-20 10:16:00,2.3565,2.3566,2.3562,2.3566,165450000.0
2007-09-20 10:17:00,2.3566,2.3567,2.3561,2.3562,253900000.0
2007-09-20 10:18:00,2.3562,2.3563,2.3558,2.356,134737500.0
2007-09-20 10:19:00,2.3559,2.3563,2.3553,2.3557,320337500.0
2007-09-20 10:20:00,2.3557,2.3558,2.3557,2.3558,34625000.0
2007-09-20 10:21:00,2.3558,2.3558,2.355,2.3554,194737500.0
2007-09-20 10:22:00,2.3553,2.356,2.3553,2.3557,1148600000.0
2007-09-20 10:23:00,2.3557,2.3558,2.3554,2.3558,419937500.0
2007-09-20 10:24:00,2.3558,2.3558,2.3553,2.3554,641250000.0
2007-09-20 10:25:00,2.3555,2.3556,2.3551,2.3554,971299999.0
2007-09-20 10:26:00,2.3553,2.3556,2.355,2.355,794299999.0
2007-09-20 10:27:00,2.355,2.3552,2.3546,2.3546,806900000.0
2007-09-20 10:28:00,2.3546,2.3547,2.3543,2.3545,904300002.0
2007-09-20 10:29:00,2.3545,2.3549,2.354,2.3541,1054199994.0
2007-09-20 10:30:00,2.3541,2.3576,2.3539,2.357,1353400000.0
2007-09-20 10:31:00,2.3569,2.3585,2.3563,2.3584,1811700001.0
2007-09-20 10:32:00,2.3583,2.3591,2.35745,2.3581,1993000006.0
2007-09-20 10:33:00,2.3581,2.3582,2.3572,2.3573,1963899998.0
2007-09-20 10:34:00,2.3575,2.3576,2.3569,2.3575,1963899998.0
2007-09-20 10:35:00,2.3575,2.358,2.3565,2.3575,1549799994.0
2007-09-20 10:36:00,2.3575,2.3575,2.3553,2.3566,1755400002.0
2007-09-20 10:37:00,2.3568,2.3571,2.3559,2.3565,1387699996.0
2007-09-20 10:38:00,2.3565,2.3575,2.3565,2.3574,2127099995.0
2007-09-20 10:39:00,2.3574,2.3586,2.35735,2.3583,1700100006.0
2007-09-20 10:40:00,2.3584,2.359,2.3584,2.359,1143700000.0
2007-09-20 10:41:00,2.359,2.3594,2.3586,2.359,1306999998.0
2007-09-20 10:42:00,2.359,2.359,2.3573,2.3575,1048199999.0
2007-09-20 10:43:00,2.3576,2.3577,2.3566,2.3571,824900000.0
2007-09-20 10:44:00,2.357,2.3575,2.357,2.3572,890200000.0
2007-09-20 10:45:00,2.3571,2.3575,2.357,2.3575,846299998.0
2007-09-20 10:46:00,2.35705,2.3582,2.35705,2.3577,670500002.0
2007-09-20 10:47:00,2.3577,2.358,2.3573,2.3577,573700000.0
2007-09-20 10:48:00,2.3577,2.3577,2.3569,2.3571,574000001.0
2007-09-20 10:49:00,2.3572,2.3575,2.3571,2.35725,441200000.0
2007-09-20 10:50:00,2.3573,2.3574,2.3572,2.3572,341799999.0
2007-09-20 10:51:00,2.3568,2.3573,2.35635,2.3569,1370499991.0
2007-09-20 10:52:00,2.3569,2.357,2.3562,2.3562,1130299998.0
2007-09-20 10:53:00,2.3562,2.3563,2.356,2.3562,897099999.0
2007-09-20 10:54:00,2.3562,2.35655,2.356,2.35635,386800000.0
2007-09-20 10:55:00,2.3565,2.3565,2.3562,2.3565,154300000.0
2007-09-20 10:56:00,2.3565,2.35665,2.356,2.35645,772400003.0
2007-09-20 10:57:00,2.3564,2.35645,2.3557,2.3557,488500000.0
2007-09-20 10:58:00,2.3557,2.356,2.3555,2.3557,538200000.0
2007-09-20 10:59:00,2.3557,2.3557,2.3552,2.3553,579100000.0
2007-09-20 11:00:00,2.3553,2.356,2.3552,2.35585,827799996.0
2007-09-20 11:01:00,2.3559,2.3563,2.35575,2.35615,524400000.0
2007-09-20 11:02:00,2.3562,2.3568,2.3553,2.356,1122800001.0
2007-09-20 11:03:00,2.356,2.3564,2.3556,2.3562,1438200000.0
2007-09-20 11:04:00,2.3562,2.3564,2.35605,2.3564,426900000.0
2007-09-20 11:05:00,2.3563,2.3569,2.3563,2.3569,966100000.0
2007-09-20 11:06:00,2.3569,2.3569,2.3558,2.3559,891700000.0
2007-09-20 11:07:00,2.356,2.3561,2.3555,2.3558,783999999.0
2007-09-20 11:08:00,2.3558,2.3563,2.3557,2.3562,1041900002.0
2007-09-20 11:09:00,2.3563,2.3563,2.35475,2.3558,1576399995.0
2007-09-20 11:10:00,2.3559,2.356,2.3549,2.35585,1186500009.0
2007-09-20 11:11:00,2.3559,2.3559,2.355,2.3553,1664000008.0
2007-09-20 11:12:00,2.3553,2.3555,2.35445,2.355,1678499999.0
2007-09-20 11:13:00,2.3551,2.3552,2.3549,2.35515,793500000.0
2007-09-20 11:14:00,2.355,2.3559,2.355,2.3554,693500002.0
2007-09-20 11:15:00,2.3553,2.3557,2.35515,2.35565,583700001.0
2007-09-20 11:16:00,2.35565,2.3557,2.3553,2.35545,365000000.0
2007-09-20 11:17:00,2.35545,2.35545,2.3546,2.355,840200000.0
2007-09-20 11:18:00,2.355,2.3551,2.354,2.3541,691600000.0
2007-09-20 11:19:00,2.3541,2.35425,2.3536,2.3537,1015200000.0
2007-09-20 11:20:00,2.3537,2.3538,2.353,2.353,831799993.0
2007-09-20 11:21:00,2.3531,2.3536,2.3516,2.3531,704300001.0
2007-09-20 11:22:00,2.3531,2.3535,2.3531,2.3534,794299997.0
2007-09-20 11:23:00,2.3535,2.3538,2.3528,2.3537,1042100002.0
2007-09-20 11:24:00,2.3536,2.354,2.3532,2.354,767000003.0
2007-09-20 11:25:00,2.354,2.354,2.3533,2.3539,583200002.0
2007-09-20 11:26:00,2.3539,2.3542,2.35325,2.3539,1184099998.0
2007-09-20 11:27:00,2.3539,2.3543,2.3533,2.3538,1789199988.0
2007-09-20 11:28:00,2.3538,2.3539,2.35265,2.3534,1295299996.0
2007-09-20 11:29:00,2.3534,2.3535,2.3526,2.3534,833499997.0
2007-09-20 11:30:00,2.3535,2.3538,2.3534,2.3537,747800003.0
2007-09-20 11:31:00,2.3537,2.3539,2.3536,2.3539,838800000.0
2007-09-20 11:32:00,2.3539,2.3548,2.3539,2.3548,559200000.0
2007-09-20 11:33:00,2.3548,2.3549,2.3544,2.3546,621700005.0
2007-09-20 11:34:00,2.3546,2.3559,2.3546,2.3557,878699999.0
2007-09-20 11:35:00,2.3557,2.3568,2.3557,2.3561,945300000.0
2007-09-20 11:36:00,2.356,2.3563,2.35565,2.35565,1024799995.0
2007-09-20 11:37:00,2.35565,2.3561,2.3555,2.35585,1611599995.0
2007-09-20 11:38:00,2.3559,2.356,2.3554,2.3555,551700000.0
2007-09-20 11:39:00,2.3555,2.3556,2.3552,2.3556,414000000.0
2007-09-20 11:40:00,2.3556,2.356,2.3552,2.356,574200002.0
2007-09-20 11:41:00,2.356,2.356,2.35555,2.3558,347300000.0
2007-09-20 11:42:00,2.3558,2.3558,2.35555,2.3556,240600000.0
2007-09-20 11:43:00,2.3556,2.3557,2.3553,2.3556,691100000.0
2007-09-20 11:44:00,2.3556,2.3562,2.3556,2.3561,599200000.0
2007-09-20 11:45:00,2.3561,2.3562,2.3559,2.3559,915700000.0
2007-09-20 11:46:00,2.356,2.3561,2.3557,2.3558,391600000.0
2007-09-20 11:47:00,2.3558,2.3559,2.3555,2.3557,404900000.0
2007-09-20 11:48:00,2.3556,2.3568,2.3555,2.3568,957300000.0
2007-09-20 11:49:00,2.3568,2.3573,2.35655,2.3573,1089099999.0
2007-09-20 11:50:00,2.3573,2.3586,2.357,2.3584,1393799999.0
2007-09-20 11:51:00,2.3584,2.3589,2.3582,2.3585,1091099995.0
2007-09-20 11:52:00,2.3586,2.3587,2.3583,2.3586,1182100000.0
2007-09-20 11:53:00,2.3586,2.3586,2.3578,2.358,894299999.0
2007-09-20 11:54:00,2.358,2.358,2.3571,2.3573,1402499988.0
2007-09-20 11:55:00,2.3572,2.3573,2.357,2.3572,1379800000.0
2007-09-20 11:56:00,2.3572,2.3572,2.3561,2.3569,1407599999.0
2007-09-20 11:57:00,2.3569,2.3577,2.35655,2.35755,1171400003.0
2007-09-20 11:58:00,2.35755,2.3579,2.35705,2.3576,1182200004.0
2007-09-20 11:59:00,2.35765,2.3584,2.3575,2.35835,1247899997.0
2007-09-20 12:00:00,2.35835,2.3587,2.3581,2.3581,1056399999.0
2007-09-20 12:01:00,2.3581,2.3594,2.3581,2.3591,906500000.0
2007-09-20 12:02:00,2.3592,2.3596,2.3587,2.35875,1421399999.0
2007-09-20 12:03:00,2.3587,2.3587,2.3575,2.3583,1868299994.0
2007-09-20 12:04:00,2.3583,2.35875,2.3582,2.3584,2083199999.0
2007-09-20 12:05:00,2.3585,2.3586,2.35795,2.3582,771200002.0
2007-09-20 12:06:00,2.3582,2.3582,2.3572,2.3575,922400001.0
2007-09-20 12:07:00,2.3575,2.3575,2.3566,2.3568,1312900000.0
2007-09-20 12:08:00,2.3568,2.3569,2.3549,2.3549,1690600000.0
2007-09-20 12:09:00,2.3551,2.3554,2.3544,2.3545,1690600000.0
2007-09-20 12:10:00,2.3545,2.3547,2.35425,2.3546,1176699997.0
2007-09-20 12:11:00,2.3546,2.3548,2.3543,2.35455,1372400003.0
2007-09-20 12:12:00,2.35455,2.3548,2.3539,2.3545,1306199999.0
2007-09-20 12:13:00,2.3545,2.3548,2.3544,2.3546,693800000.0
2007-09-20 12:14:00,2.3545,2.3549,2.3543,2.3545,1070199995.0
2007-09-20 12:15:00,2.3544,2.3546,2.3541,2.3543,1022200013.0
2007-09-20 12:16:00,2.3543,2.35445,2.3532,2.3535,1211700003.0
2007-09-20 12:17:00,2.3535,2.3538,2.35275,2.3538,1143700005.0
2007-09-20 12:18:00,2.3538,2.354,2.353,2.35305,1050700002.0
2007-09-20 12:19:00,2.35305,2.3534,2.35225,2.3531,1055600002.0
2007-09-20 12:20:00,2.3531,2.3531,2.3525,2.3526,1203100001.0
2007-09-20 12:21:00,2.3526,2.3528,2.3523,2.3527,1448799995.0
2007-09-20 12:22:00,2.3527,2.3527,2.3516,2.3518,1172499999.0
2007-09-20 12:23:00,2.3517,2.3519,2.35015,2.3518,711899999.0
2007-09-20 12:24:00,2.3517,2.3517,2.35005,2.3508,1044500005.0
2007-09-20 12:25:00,2.3507,2.3517,2.34995,2.3516,1918100006.0
2007-09-20 12:26:00,2.3516,2.3519,2.35145,2.3517,913899999.0
2007-09-20 12:27:00,2.3517,2.3521,2.3517,2.352,742000000.0
2007-09-20 12:28:00,2.352,2.3526,2.352,2.3525,1464399996.0
2007-09-20 12:29:00,2.3525,2.3526,2.3523,2.3525,592700001.0
2007-09-20 12:30:00,2.3524,2.3527,2.3522,2.3525,919000003.0
2007-09-20 12:31:00,2.3526,2.3527,2.3525,2.3526,488600000.0
2007-09-20 12:32:00,2.3526,2.3529,2.3526,2.35275,448699997.0
2007-09-20 12:33:00,2.35275,2.3528,2.3526,2.3526,247700000.0
2007-09-20 12:34:00,2.3526,2.3528,2.3525,2.3526,785499990.0
2007-09-20 12:35:00,2.3526,2.3529,2.3526,2.3528,686000000.0
2007-09-20 12:36:00,2.3528,2.3529,2.3526,2.3528,875900002.0
2007-09-20 12:37:00,2.3528,2.3532,2.3526,2.35305,437199999.0
2007-09-20 12:38:00,2.35305,2.3531,2.3529,2.353,382300000.0
2007-09-20 12:39:00,2.353,2.3533,2.35295,2.3532,418199999.0
2007-09-20 12:40:00,2.3532,2.3537,2.3532,2.3535,844299999.0
2007-09-20 12:41:00,2.3536,2.354,2.3534,2.354,1161000000.0
2007-09-20 12:42:00,2.354,2.3545,2.3537,2.3539,1163099998.0
2007-09-20 12:43:00,2.3539,2.3542,2.3537,2.35385,876100000.0
2007-09-20 12:44:00,2.35385,2.3545,2.3534,2.3543,1101300001.0
2007-09-20 12:45:00,2.3543,2.3544,2.35375,2.3541,1226699994.0
2007-09-20 12:46:00,2.354,2.3541,2.35375,2.3539,565400000.0
2007-09-20 12:47:00,2.3539,2.3544,2.3539,2.3539,503100003.0
2007-09-20 12:48:00,2.3539,2.3539,2.3533,2.3536,1334700000.0
2007-09-20 12:49:00,2.3536,2.3546,2.3536,2.3545,1307300001.0
2007-09-20 12:50:00,2.3543,2.3552,2.3536,2.355,1501999998.0
2007-09-20 12:51:00,2.355,2.3552,2.3546,2.3551,1083399999.0
2007-09-20 12:52:00,2.3552,2.3557,2.3551,2.3556,778100000.0
2007-09-20 12:53:00,2.3555,2.3558,2.35475,2.3548,1193799999.0
2007-09-20 12:54:00,2.3549,2.3553,2.3546,2.3547,798800000.0
2007-09-20 12:55:00,2.3547,2.35485,2.3541,2.35425,852400001.0
2007-09-20 12:56:00,2.3543,2.3548,2.3541,2.3548,1064699998.0
2007-09-20 12:57:00,2.3547,2.3549,2.3545,2.3547,761899999.0
2007-09-20 12:58:00,2.35455,2.3553,2.3544,2.3552,544300000.0
2007-09-20 12:59:00,2.3552,2.3554,2.3548,2.355,1122400001.0
2007-09-20 13:00:00,2.35495,2.3552,2.3543,2.3543,615100000.0
2007-09-20 13:01:00,2.3543,2.3544,2.3538,2.3541,1163899997.0
2007-09-20 13:02:00,2.354,2.3542,2.35395,2.3542,725599997.0
2007-09-20 13:03:00,2.3542,2.3542,2.3534,2.3535,346200000.0
2007-09-20 13:04:00,2.3535,2.3539,2.3534,2.3536,1081200005.0
2007-09-20 13:05:00,2.3538,2.3541,2.3533,2.3537,715500000.0
2007-09-20 13:06:00,2.3536,2.3542,2.3535,2.354,949500002.0
2007-09-20 13:07:00,2.354,2.3541,2.35365,2.3541,1055800000.0
2007-09-20 13:08:00,2.354,2.354,2.3538,2.3539,701200000.0
2007-09-20 13:09:00,2.35385,2.354,2.3534,2.3535,1157899998.0
2007-09-20 13:10:00,2.3536,2.3539,2.35345,2.3538,604000000.0
2007-09-20 13:11:00,2.3538,2.3538,2.35325,2.35365,1231499990.0
2007-09-20 13:12:00,2.3537,2.3538,2.353,2.353,1486099998.0
2007-09-20 13:13:00,2.353,2.3532,2.3523,2.3525,1640299991.0
2007-09-20 13:14:00,2.3525,2.3533,2.3525,2.3531,1151200000.0
2007-09-20 13:15:00,2.3531,2.3531,2.3521,2.3524,1359200001.0
2007-09-20 13:16:00,2.3524,2.3524,2.3517,2.3519,965599999.0
2007-09-20 13:17:00,2.3519,2.3521,2.35055,2.3517,1193400003.0
2007-09-20 13:18:00,2.3516,2.352,2.35125,2.3519,891499998.0
2007-09-20 13:19:00,2.352,2.3525,2.352,2.3525,424000000.0
2007-09-20 13:20:00,2.3525,2.3529,2.3523,2.3529,705599999.0
2007-09-20 13:21:00,2.3529,2.3532,2.3527,2.3527,488000000.0
2007-09-20 13:22:00,2.3527,2.353,2.3527,2.3527,786399999.0
2007-09-20 13:23:00,2.3527,2.35275,2.3524,2.3526,575999998.0
2007-09-20 13:24:00,2.3526,2.35265,2.3522,2.3524,760400001.0
2007-09-20 13:25:00,2.3524,2.3528,2.3524,2.3528,229200001.0
2007-09-20 13:26:00,2.3528,2.3532,2.3527,2.35275,721199997.0
2007-09-20 13:27:00,2.3529,2.353,2.35255,2.35255,687700000.0
2007-09-20 13:28:00,2.35255,2.3528,2.3524,2.3526,751700005.0
2007-09-20 13:29:00,2.3526,2.3526,2.35135,2.3514,1486699991.0
2007-09-20 13:30:00,2.3514,2.3516,2.3512,2.3515,770499994.0
2007-09-20 13:31:00,2.3515,2.3516,2.3506,2.3509,829600000.0
2007-09-20 13:32:00,2.3509,2.3511,2.3507,2.3509,780400000.0
2007-09-20 13:33:00,2.3509,2.3513,2.3509,2.3512,894800000.0
2007-09-20 13:34:00,2.3512,2.3516,2.3511,2.3513,581700003.0
2007-09-20 13:35:00,2.3513,2.3514,2.3512,2.3512,457200000.0
2007-09-20 13:36:00,2.3512,2.352,2.3512,2.352,631500000.0
2007-09-20 13:37:00,2.35205,2.3526,2.352,2.3524,1358499998.0
2007-09-20 13:38:00,2.3524,2.3524,2.3517,2.3521,917999997.0
2007-09-20 13:39:00,2.352,2.3525,2.352,2.3524,1136299993.0
2007-09-20 13:40:00,2.3524,2.3528,2.3521,2.3527,620399997.0
2007-09-20 13:41:00,2.3527,2.3529,2.3526,2.3529,724399996.0
2007-09-20 13:42:00,2.3529,2.3529,2.3526,2.3528,231599998.0
2007-09-20 13:43:00,2.3528,2.3536,2.3528,2.3536,892000000.0
2007-09-20 13:44:00,2.3536,2.3536,2.3532,2.3535,736900001.0
2007-09-20 13:45:00,2.3535,2.3535,2.353,2.3532,1073600000.0
2007-09-20 13:46:00,2.3533,2.3537,2.3531,2.35365,691200001.0
2007-09-20 13:47:00,2.3537,2.35395,2.3536,2.3537,588800001.0
2007-09-20 13:48:00,2.3537,2.3544,2.3536,2.3544,706400000.0
2007-09-20 13:49:00,2.3544,2.3547,2.3541,2.3541,1063200001.0
2007-09-20 13:50:00,2.3541,2.3543,2.3541,2.3541,912400000.0
2007-09-20 13:51:00,2.3541,2.3549,2.3541,2.3545,939999999.0
2007-09-20 13:52:00,2.3545,2.355,2.3543,2.3549,1031199999.0
2007-09-20 13:53:00,2.3549,2.355,2.3548,2.355,797200000.0
2007-09-20 13:54:00,2.355,2.3556,2.3539,2.3556,894800002.0
2007-09-20 13:55:00,2.3556,2.3559,2.3554,2.3556,970799995.0
2007-09-20 13:56:00,2.3556,2.356,2.3554,2.356,836800000.0
2007-09-20 13:57:00,2.356,2.356,2.3553,2.3554,1220999997.0
2007-09-20 13:58:00,2.3554,2.3556,2.3551,2.3552,799600000.0
2007-09-20 13:59:00,2.3552,2.3555,2.355,2.3551,708000000.0
2007-09-20 14:00:00,2.3551,2.3562,2.3549,2.3559,1093000000.0
2007-09-20 14:01:00,2.3558,2.3564,2.35335,2.3545,1628799999.0
2007-09-20 14:02:00,2.3545,2.3562,2.3541,2.3558,1121999999.0
2007-09-20 14:03:00,2.3557,2.3561,2.3537,2.3555,957200000.0
2007-09-20 14:04:00,2.3554,2.3558,2.3552,2.3552,1719399997.0
2007-09-20 14:05:00,2.3551,2.35575,2.3549,2.3555,1147200002.0
2007-09-20 14:06:00,2.3555,2.3557,2.3545,2.3548,1009100000.0
2007-09-20 14:07:00,2.3548,2.3552,2.3546,2.3547,1775499998.0
2007-09-20 14:08:00,2.3547,2.355,2.35465,2.35475,1725100003.0
2007-09-20 14:09:00,2.35475,2.35515,2.3545,2.3548,1693099998.0
2007-09-20 14:10:00,2.3548,2.3554,2.3548,2.3552,1589200000.0
2007-09-20 14:11:00,2.3553,2.35575,2.3551,2.3554,1053399999.0
2007-09-20 14:12:00,2.3554,2.3556,2.3553,2.3554,569200000.0
2007-09-20 14:13:00,2.3554,2.3564,2.3554,2.3556,1574000002.0
2007-09-20 14:14:00,2.3556,2.356,2.3554,2.3556,1222399998.0
2007-09-20 14:15:00,2.3556,2.35605,2.3553,2.3558,1046800000.0
2007-09-20 14:16:00,2.3558,2.35615,2.3557,2.3558,1337900001.0
2007-09-20 14:17:00,2.3558,2.3568,2.3558,2.3568,1278700002.0
2007-09-20 14:18:00,2.3568,2.3574,2.3566,2.357,966100000.0
2007-09-20 14:19:00,2.3571,2.3577,2.3557,2.3575,1338500002.0
2007-09-20 14:20:00,2.3575,2.3577,2.3565,2.3573,1499000003.0
2007-09-20 14:21:00,2.3573,2.35755,2.3571,2.3574,984000003.0
2007-09-20 14:22:00,2.3574,2.35745,2.3566,2.3567,784800000.0
2007-09-20 14:23:00,2.3567,2.3568,2.3564,2.35645,1102400000.0
2007-09-20 14:24:00,2.35645,2.3566,2.3562,2.3564,902599999.0
2007-09-20 14:25:00,2.3564,2.3565,2.3559,2.35615,1007900002.0
2007-09-20 14:26:00,2.3562,2.35715,2.3561,2.3569,1360500002.0
2007-09-20 14:27:00,2.3569,2.3572,2.3566,2.35705,1457199999.0
2007-09-20 14:28:00,2.35705,2.3571,2.3565,2.3567,1324399989.0
2007-09-20 14:29:00,2.3566,2.3574,2.356,2.3562,1402599997.0
2007-09-20 14:30:00,2.3564,2.3582,2.3564,2.3577,898000000.0
2007-09-20 14:31:00,2.3577,2.3577,2.355,2.35705,1497800003.0
2007-09-20 14:32:00,2.35705,2.3574,2.3569,2.3572,1373699998.0
2007-09-20 14:33:00,2.3572,2.3574,2.357,2.3572,1112100001.0
2007-09-20 14:34:00,2.3571,2.35745,2.357,2.35735,904800002.0
2007-09-20 14:35:00,2.3573,2.3573,2.357,2.3573,1111500001.0
2007-09-20 14:36:00,2.3573,2.3573,2.3569,2.3569,857599999.0
2007-09-20 14:37:00,2.3569,2.35765,2.3569,2.3575,859300002.0
2007-09-20 14:38:00,2.3576,2.3579,2.35755,2.35775,305500000.0
2007-09-20 14:39:00,2.3577,2.35775,2.3574,2.3576,771800000.0
2007-09-20 14:40:00,2.3576,2.3577,2.3574,2.35745,693000000.0
2007-09-20 14:41:00,2.3575,2.3577,2.3573,2.35745,750100000.0
2007-09-20 14:42:00,2.35745,2.3576,2.3569,2.3569,450000000.0
2007-09-20 14:43:00,2.3569,2.3572,2.3568,2.35715,690500000.0
2007-09-20 14:44:00,2.35715,2.3577,2.3569,2.3576,708800000.0
2007-09-20 14:45:00,2.3577,2.3577,2.3575,2.3576,698400000.0
2007-09-20 14:46:00,2.3576,2.3576,2.3573,2.3574,523900002.0
2007-09-20 14:47:00,2.35735,2.3574,2.3565,2.35665,771600001.0
2007-09-20 14:48:00,2.3566,2.3569,2.3564,2.3569,922400001.0
2007-09-20 14:49:00,2.3568,2.357,2.35655,2.3566,383200000.0
2007-09-20 14:50:00,2.3566,2.3573,2.3566,2.3572,666200006.0
2007-09-20 14:51:00,2.3573,2.3576,2.3571,2.3576,640300002.0
2007-09-20 14:52:00,2.3576,2.358,2.3575,2.3577,962999999.0
2007-09-20 14:53:00,2.3578,2.3583,2.3577,2.358,811800001.0
2007-09-20 14:54:00,2.35805,2.3581,2.3577,2.35785,654900002.0
2007-09-20 14:55:00,2.3579,2.3579,2.3574,2.35755,465200000.0
2007-09-20 14:56:00,2.3577,2.35775,2.3574,2.3576,889799999.0
2007-09-20 14:57:00,2.3576,2.358,2.35715,2.3578,706400000.0
2007-09-20 14:58:00,2.358,2.358,2.35775,2.3578,855600000.0
2007-09-20 14:59:00,2.3578,2.3578,2.3573,2.3574,573200000.0
2007-09-20 15:00:00,2.3574,2.3574,2.3566,2.35705,1313199997.0
2007-09-20 15:01:00,2.35695,2.3574,2.3569,2.3573,1011400000.0
2007-09-20 15:02:00,2.3573,2.35755,2.3573,2.3575,548800000.0
2007-09-20 15:03:00,2.3575,2.3578,2.3572,2.3577,393000000.0
2007-09-20 15:04:00,2.3577,2.3577,2.3569,2.3569,730900000.0
2007-09-20 15:05:00,2.357,2.3571,2.3567,2.3568,767000002.0
2007-09-20 15:06:00,2.3568,2.3571,2.356,2.356,1094800000.0
2007-09-20 15:07:00,2.3563,2.3563,2.3558,2.3562,927800000.0
2007-09-20 15:08:00,2.3562,2.3568,2.3562,2.3565,605400004.0
2007-09-20 15:09:00,2.3565,2.3565,2.356,2.3563,807399998.0
2007-09-20 15:10:00,2.3564,2.3578,2.3563,2.3578,1817700012.0
2007-09-20 15:11:00,2.3578,2.3579,2.3575,2.3575,1314400000.0
2007-09-20 15:12:00,2.3575,2.3576,2.3571,2.3571,682000001.0
2007-09-20 15:13:00,2.3572,2.3575,2.3571,2.3575,679600003.0
2007-09-20 15:14:00,2.3575,2.3577,2.3573,2.3577,874999999.0
2007-09-20 15:15:00,2.3577,2.3577,2.3573,2.3575,751200002.0
2007-09-20 15:16:00,2.3575,2.35775,2.3575,2.3576,884500000.0
2007-09-20 15:17:00,2.3576,2.3579,2.3574,2.3578,1098100003.0
2007-09-20 15:18:00,2.3578,2.3579,2.3572,2.3576,1295200000.0
2007-09-20 15:19:00,2.3576,2.3576,2.3566,2.35715,1086900000.0
2007-09-20 15:20:00,2.3575,2.35755,2.3569,2.3575,569200001.0
2007-09-20 15:21:00,2.3575,2.3575,2.357,2.357,1017900000.0
2007-09-20 15:22:00,2.3571,2.3574,2.3569,2.3571,1010100002.0
2007-09-20 15:23:00,2.3572,2.3575,2.357,2.3573,636000002.0
2007-09-20 15:24:00,2.3574,2.3578,2.3573,2.3576,505600000.0
2007-09-20 15:25:00,2.3576,2.3578,2.35695,2.3572,754400000.0
2007-09-20 15:26:00,2.3572,2.3574,2.3571,2.3572,588300008.0
2007-09-20 15:27:00,2.3571,2.3574,2.35695,2.35715,1208300004.0
2007-09-20 15:28:00,2.3572,2.3574,2.3564,2.357,522200000.0
2007-09-20 15:29:00,2.357,2.35755,2.357,2.3572,794800000.0
2007-09-20 15:30:00,2.3572,2.3574,2.3565,2.3572,781200001.0
2007-09-20 15:31:00,2.35715,2.3574,2.3565,2.35725,604800000.0
2007-09-20 15:32:00,2.3572,2.3573,2.3565,2.3568,1120699997.0
2007-09-20 15:33:00,2.3569,2.3569,2.35585,2.3562,818799996.0
2007-09-20 15:34:00,2.3563,2.3564,2.3555,2.3563,1486499993.0
2007-09-20 15:35:00,2.3563,2.3569,2.3562,2.3569,1127300000.0
2007-09-20 15:36:00,2.3569,2.3572,2.3557,2.3565,1942299988.0
2007-09-20 15:37:00,2.3565,2.3566,2.3563,2.3563,726399998.0
2007-09-20 15:38:00,2.3564,2.3565,2.35545,2.3564,1049199994.0
2007-09-20 15:39:00,2.3563,2.3568,2.3563,2.3563,855000001.0
2007-09-20 15:40:00,2.3562,2.35625,2.3554,2.3557,855000001.0
2007-09-20 15:41:00,2.3556,2.3558,2.3553,2.3556,745200000.0
2007-09-20 15:42:00,2.3556,2.3557,2.3554,2.3556,552800000.0
2007-09-20 15:43:00,2.3556,2.3557,2.3555,2.3557,314000000.0
2007-09-20 15:44:00,2.3557,2.3558,2.3554,2.3557,447399997.0
2007-09-20 15:45:00,2.3556,2.35585,2.3555,2.35585,720699997.0
2007-09-20 15:46:00,2.3558,2.3558,2.3551,2.35535,1261500002.0
2007-09-20 15:47:00,2.3553,2.3555,2.3549,2.3551,1072200001.0
2007-09-20 15:48:00,2.3551,2.3554,2.3541,2.3551,1586800001.0
2007-09-20 15:49:00,2.3551,2.3551,2.3546,2.3548,608400000.0
2007-09-20 15:50:00,2.3548,2.3557,2.3548,2.3556,816000005.0
2007-09-20 15:51:00,2.3557,2.3559,2.3551,2.3556,738700000.0
2007-09-20 15:52:00,2.3556,2.3562,2.3551,2.3561,1455600002.0
2007-09-20 15:53:00,2.356,2.3563,2.3557,2.3561,754300000.0
2007-09-20 15:54:00,2.3561,2.3566,2.3559,2.3566,1490200003.0
2007-09-20 15:55:00,2.3565,2.3569,2.3564,2.3569,688400001.0
2007-09-20 15:56:00,2.3569,2.357,2.3557,2.3559,733999999.0
2007-09-20 15:57:00,2.3559,2.3561,2.3555,2.356,887300000.0
2007-09-20 15:58:00,2.3561,2.3562,2.3559,2.356,684599998.0
2007-09-20 15:59:00,2.35605,2.35605,2.3546,2.3554,802500000.0
2007-09-20 16:00:00,2.3548,2.3563,2.3548,2.3558,1074600000.0
2007-09-20 16:01:00,2.35585,2.3562,2.35515,2.35565,1412399997.0
2007-09-20 16:02:00,2.3556,2.3559,2.35465,2.35515,989200000.0
2007-09-20 16:03:00,2.355,2.3554,2.3546,2.3551,1668000002.0
2007-09-20 16:04:00,2.3551,2.3555,2.3546,2.3551,1560699998.0
2007-09-20 16:05:00,2.3551,2.3556,2.355,2.3555,1271100001.0
2007-09-20 16:06:00,2.3555,2.3558,2.3553,2.3555,1532799999.0
2007-09-20 16:07:00,2.3555,2.3556,2.3547,2.3547,1281199998.0
2007-09-20 16:08:00,2.3547,2.3555,2.3545,2.3553,797600002.0
2007-09-20 16:09:00,2.3554,2.3555,2.3541,2.3546,1604699995.0
2007-09-20 16:10:00,2.35455,2.3548,2.3535,2.3545,1190599994.0
2007-09-20 16:11:00,2.3546,2.3547,2.354,2.3546,1637299994.0
2007-09-20 16:12:00,2.3546,2.3549,2.354,2.3547,1359000000.0
2007-09-20 16:13:00,2.3547,2.3552,2.3543,2.3546,1179199997.0
2007-09-20 16:14:00,2.3546,2.3552,2.3546,2.3551,781500000.0
2007-09-20 16:15:00,2.35505,2.3558,2.35505,2.3556,1361000005.0
2007-09-20 16:16:00,2.3556,2.3556,2.355,2.3552,1238499994.0
2007-09-20 16:17:00,2.3552,2.3555,2.3546,2.3547,1227899995.0
2007-09-20 16:18:00,2.3547,2.3554,2.3545,2.3554,1106999999.0
2007-09-20 16:19:00,2.3554,2.3556,2.355,2.3551,1071499999.0
2007-09-20 16:20:00,2.3551,2.3557,2.355,2.3555,563399999.0
2007-09-20 16:21:00,2.3555,2.3559,2.35535,2.3558,728700000.0
2007-09-20 16:22:00,2.3558,2.3558,2.3551,2.3552,944700003.0
2007-09-20 16:23:00,2.3553,2.356,2.35505,2.35575,1053999999.0
2007-09-20 16:24:00,2.35575,2.35575,2.3553,2.35545,494800000.0
2007-09-20 16:25:00,2.35545,2.3563,2.3554,2.35625,792300000.0
2007-09-20 16:26:00,2.35615,2.3565,2.3558,2.3563,1141600001.0
2007-09-20 16:27:00,2.3563,2.3563,2.3554,2.3557,1303900002.0
2007-09-20 16:28:00,2.3556,2.356,2.3555,2.3556,813800000.0
2007-09-20 16:29:00,2.3556,2.3558,2.355,2.3551,1136499998.0
2007-09-20 16:30:00,2.3551,2.3559,2.3551,2.3555,822200000.0
2007-09-20 16:31:00,2.3555,2.3557,2.355,2.355,994900001.0
2007-09-20 16:32:00,2.355,2.3553,2.3547,2.355,1221900003.0
2007-09-20 16:33:00,2.355,2.3551,2.35375,2.3545,935700000.0
2007-09-20 16:34:00,2.3545,2.355,2.3535,2.355,795000001.0
2007-09-20 16:35:00,2.355,2.3555,2.354,2.3553,1600399993.0
2007-09-20 16:36:00,2.35525,2.3562,2.3552,2.356,1892800001.0
2007-09-20 16:37:00,2.356,2.356,2.3554,2.3557,1517699999.0
2007-09-20 16:38:00,2.3557,2.3562,2.3556,2.356,1657400004.0
2007-09-20 16:39:00,2.356,2.3564,2.35575,2.3563,1271899999.0
2007-09-20 16:40:00,2.3564,2.3565,2.35565,2.3558,1791500006.0
2007-09-20 16:41:00,2.3559,2.3563,2.3558,2.3559,1393699998.0
2007-09-20 16:42:00,2.3559,2.356,2.3553,2.3555,1032600002.0
2007-09-20 16:43:00,2.3554,2.356,2.3554,2.3559,1027399995.0
2007-09-20 16:44:00,2.3558,2.3562,2.3556,2.3559,1660600001.0
2007-09-20 16:45:00,2.3559,2.3561,2.3557,2.3558,1319299998.0
2007-09-20 16:46:00,2.3558,2.3561,2.3554,2.3559,1376699999.0
2007-09-20 16:47:00,2.3559,2.3567,2.3558,2.3562,1475999998.0
2007-09-20 16:48:00,2.3562,2.3564,2.356,2.3562,1276700002.0
2007-09-20 16:49:00,2.35615,2.3564,2.3561,2.3563,1513800009.0
2007-09-20 16:50:00,2.35635,2.3569,2.3562,2.3569,1412899992.0
2007-09-20 16:51:00,2.35685,2.3572,2.3565,2.3572,1115000000.0
2007-09-20 16:52:00,2.3572,2.3573,2.3568,2.3569,1439299999.0
2007-09-20 16:53:00,2.3569,2.357,2.3564,2.35655,1250000000.0
2007-09-20 16:54:00,2.35655,2.3571,2.35625,2.3568,1164399999.0
2007-09-20 16:55:00,2.3568,2.3572,2.35675,2.3571,1648900005.0
2007-09-20 16:56:00,2.3572,2.3574,2.3566,2.357,1155100005.0
2007-09-20 16:57:00,2.357,2.357,2.3566,2.3568,847600000.0
2007-09-20 16:58:00,2.3568,2.3574,2.3566,2.3574,1397499999.0
2007-09-20 16:59:00,2.3574,2.358,2.3571,2.35795,1259200000.0
2007-09-20 17:00:00,2.3579,2.3585,2.3575,2.3581,2034900000.0
2007-09-20 17:01:00,2.3581,2.3582,2.3574,2.3577,1392200001.0
2007-09-20 17:02:00,2.3577,2.358,2.35685,2.35795,1292299996.0
2007-09-20 17:03:00,2.35795,2.3581,2.3572,2.3573,1202600006.0
2007-09-20 17:04:00,2.3573,2.3579,2.357,2.3577,583400001.0
2007-09-20 17:05:00,2.3578,2.3578,2.3576,2.3577,245600000.0
2007-09-20 17:06:00,2.3577,2.358,2.35745,2.358,449600000.0
2007-09-20 17:07:00,2.358,2.3584,2.3578,2.35825,613500000.0
2007-09-20 17:08:00,2.3581,2.35835,2.3581,2.3582,623300000.0
2007-09-20 17:09:00,2.3582,2.3582,2.35665,2.3571,1151500002.0
2007-09-20 17:10:00,2.3571,2.3573,2.3568,2.3572,874300002.0
2007-09-20 17:11:00,2.3572,2.3578,2.3567,2.3577,528500000.0
2007-09-20 17:12:00,2.3576,2.358,2.3574,2.358,770000001.0
2007-09-20 17:13:00,2.358,2.358,2.3571,2.3572,1418300002.0
2007-09-20 17:14:00,2.3572,2.3574,2.3569,2.3572,1393800002.0
2007-09-20 17:15:00,2.3572,2.3574,2.3569,2.3573,1349700001.0
2007-09-20 17:16:00,2.3573,2.3573,2.357,2.3571,914299999.0
2007-09-20 17:17:00,2.3571,2.3574,2.3571,2.3572,1160400003.0
2007-09-20 17:18:00,2.3572,2.35725,2.3568,2.357,433800000.0
2007-09-20 17:19:00,2.357,2.3571,2.35675,2.357,931400000.0
2007-09-20 17:20:00,2.3569,2.357,2.3564,2.3567,873599994.0
2007-09-20 17:21:00,2.35675,2.35685,2.3565,2.3567,443100000.0
2007-09-20 17:22:00,2.35665,2.3567,2.35635,2.3565,210000000.0
2007-09-20 17:23:00,2.3565,2.35655,2.3555,2.3557,1453500003.0
2007-09-20 17:24:00,2.3558,2.3559,2.355,2.3554,1612100003.0
2007-09-20 17:25:00,2.3555,2.3555,2.3546,2.3552,1579600009.0
2007-09-20 17:26:00,2.3552,2.35585,2.3546,2.3556,1285999996.0
2007-09-20 17:27:00,2.3557,2.35595,2.3556,2.35585,437499999.0
2007-09-20 17:28:00,2.35585,2.3562,2.3549,2.35585,1128200004.0
2007-09-20 17:29:00,2.3558,2.3559,2.3554,2.3555,1137299998.0
2007-09-20 17:30:00,2.3555,2.356,2.35475,2.356,1279800001.0
2007-09-20 17:31:00,2.356,2.356,2.3554,2.3554,792699999.0
2007-09-20 17:32:00,2.3554,2.3556,2.3546,2.3552,1100999997.0
2007-09-20 17:33:00,2.3552,2.3554,2.3547,2.355,1458900002.0
2007-09-20 17:34:00,2.355,2.355,2.3538,2.3541,2116699999.0
2007-09-20 17:35:00,2.3541,2.3541,2.3536,2.3539,1371800001.0
2007-09-20 17:36:00,2.3537,2.3537,2.3532,2.3534,1058400002.0
2007-09-20 17:37:00,2.3533,2.3533,2.3526,2.3526,1178500002.0
2007-09-20 17:38:00,2.3527,2.3536,2.3526,2.3535,822900001.0
2007-09-20 17:39:00,2.3535,2.3538,2.3531,2.3532,1352300003.0
2007-09-20 17:40:00,2.3532,2.3536,2.353,2.3534,1084700000.0
2007-09-20 17:41:00,2.3534,2.3535,2.3527,2.3527,787800000.0
2007-09-20 17:42:00,2.3528,2.353,2.3526,2.3529,847400000.0
2007-09-20 17:43:00,2.3529,2.3536,2.3529,2.3534,878600000.0
2007-09-20 17:44:00,2.3534,2.3537,2.35335,2.3535,810500003.0
2007-09-20 17:45:00,2.3535,2.3538,2.3533,2.3533,1336200000.0
2007-09-20 17:46:00,2.3533,2.3534,2.353,2.3533,1241400001.0
2007-09-20 17:47:00,2.3533,2.35375,2.3533,2.35375,1175000001.0
2007-09-20 17:48:00,2.3537,2.354,2.3536,2.3537,1116000000.0
2007-09-20 17:49:00,2.3537,2.35385,2.3532,2.3533,565600000.0
2007-09-20 17:50:00,2.3533,2.3534,2.35305,2.3532,542400000.0
2007-09-20 17:51:00,2.35315,2.35345,2.3531,2.35345,918800000.0
2007-09-20 17:52:00,2.35345,2.3537,2.3534,2.3536,916200000.0
2007-09-20 17:53:00,2.3536,2.35435,2.3535,2.35435,994700006.0
2007-09-20 17:54:00,2.35435,2.3549,2.3542,2.3549,652700000.0
2007-09-20 17:55:00,2.3549,2.3549,2.3544,2.3546,969500000.0
2007-09-20 17:56:00,2.3546,2.3548,2.3545,2.3547,848500001.0
2007-09-20 17:57:00,2.3547,2.355,2.3547,2.35485,317800000.0
2007-09-20 17:58:00,2.3549,2.3549,2.3547,2.3549,555600000.0
2007-09-20 17:59:00,2.3549,2.355,2.3546,2.3546,483100001.0
2007-09-20 18:00:00,2.3549,2.3553,2.3545,2.3545,573399999.0
2007-09-20 18:01:00,2.3546,2.3553,2.3544,2.355,896000005.0
2007-09-20 18:02:00,2.3547,2.3553,2.3546,2.3547,825100000.0
2007-09-20 18:03:00,2.3549,2.3552,2.3546,2.3552,568100000.0
2007-09-20 18:04:00,2.3552,2.3553,2.3547,2.355,491700000.0
2007-09-20 18:05:00,2.355,2.355,2.3547,2.35485,327200004.0
2007-09-20 18:06:00,2.35485,2.35485,2.3545,2.3546,230600000.0
2007-09-20 18:07:00,2.3546,2.3546,2.35345,2.3537,885700001.0
2007-09-20 18:08:00,2.3537,2.35385,2.3531,2.3537,790200006.0
2007-09-20 18:09:00,2.3537,2.3539,2.35255,2.3537,530400000.0
2007-09-20 18:10:00,2.3537,2.3538,2.3536,2.3536,250000000.0
2007-09-20 18:11:00,2.3536,2.3536,2.3527,2.35305,1141299993.0
2007-09-20 18:12:00,2.353,2.3531,2.3527,2.3527,527300002.0
2007-09-20 18:13:00,2.3527,2.353,2.3519,2.3528,742900000.0
2007-09-20 18:14:00,2.3527,2.3529,2.3527,2.3528,156800000.0
2007-09-20 18:15:00,2.3528,2.3532,2.3527,2.3529,413600000.0
2007-09-20 18:16:00,2.3529,2.3529,2.35195,2.35195,588200003.0
2007-09-20 18:17:00,2.3526,2.3528,2.352,2.3528,577200000.0
2007-09-20 18:18:00,2.35275,2.3537,2.3527,2.3537,693400003.0
2007-09-20 18:19:00,2.3537,2.3537,2.35195,2.3537,949800000.0
2007-09-20 18:20:00,2.3536,2.3541,2.3527,2.3537,671400000.0
2007-09-20 18:21:00,2.3537,2.3537,2.3525,2.3533,754000005.0
2007-09-20 18:22:00,2.3533,2.3537,2.35235,2.3533,842300007.0
2007-09-20 18:23:00,2.3533,2.3534,2.35245,2.3531,653099998.0
2007-09-20 18:24:00,2.3531,2.3531,2.35295,2.353,236000000.0
2007-09-20 18:25:00,2.353,2.3535,2.3529,2.3535,415300000.0
2007-09-20 18:26:00,2.3535,2.3538,2.3533,2.3537,208500000.0
2007-09-20 18:27:00,2.3537,2.3539,2.3534,2.3537,244600000.0
2007-09-20 18:28:00,2.3534,2.3537,2.3513,2.3528,801900003.0
2007-09-20 18:29:00,2.35275,2.3529,2.3525,2.3528,971799998.0
2007-09-20 18:30:00,2.3528,2.3535,2.35225,2.3534,948300002.0
2007-09-20 18:31:00,2.3534,2.3536,2.35285,2.3533,344900000.0
2007-09-20 18:32:00,2.3534,2.35375,2.35315,2.3532,577000000.0
2007-09-20 18:33:00,2.35325,2.3533,2.3532,2.3533,27900000.0
2007-09-20 18:34:00,2.3533,2.3535,2.3533,2.3535,96000000.0
2007-09-20 18:35:00,2.3535,2.3537,2.353,2.3531,259000000.0
2007-09-20 18:36:00,2.3531,2.3533,2.3527,2.3529,598300001.0
2007-09-20 18:37:00,2.3529,2.3536,2.3529,2.35355,511000000.0
2007-09-20 18:38:00,2.3538,2.3546,2.35355,2.3546,948600001.0
2007-09-20 18:39:00,2.3546,2.3561,2.3543,2.3554,1403500004.0
2007-09-20 18:40:00,2.3555,2.3563,2.3555,2.3557,1488200001.0
2007-09-20 18:41:00,2.3556,2.35615,2.3553,2.3558,788000000.0
2007-09-20 18:42:00,2.3558,2.3559,2.3555,2.3556,420900000.0
2007-09-20 18:43:00,2.3557,2.3568,2.3557,2.3566,1068400006.0
2007-09-20 18:44:00,2.3566,2.3571,2.3565,2.3566,852400002.0
2007-09-20 18:45:00,2.3566,2.3566,2.3559,2.3562,923100000.0
2007-09-20 18:46:00,2.3562,2.3562,2.3546,2.3547,924800000.0
2007-09-20 18:47:00,2.3546,2.3548,2.3542,2.3543,400000000.0
2007-09-20 18:48:00,2.3543,2.3544,2.3539,2.3541,619200000.0
2007-09-20 18:49:00,2.354,2.3545,2.35385,2.354,580500000.0
2007-09-20 18:50:00,2.354,2.3541,2.3537,2.3541,416000000.0
2007-09-20 18:51:00,2.3542,2.3542,2.3538,2.3541,544000000.0
2007-09-20 18:52:00,2.35415,2.3545,2.3541,2.3543,300600000.0
2007-09-20 18:53:00,2.3543,2.3547,2.35425,2.3547,144000000.0
2007-09-20 18:54:00,2.3547,2.3549,2.3545,2.3548,144700000.0
2007-09-20 18:55:00,2.3548,2.3552,2.35465,2.35495,200000000.0
2007-09-20 18:56:00,2.35495,2.355,2.3545,2.3545,377300001.0
2007-09-20 18:57:00,2.35455,2.3547,2.3541,2.35425,647900001.0
2007-09-20 18:58:00,2.35425,2.35465,2.3542,2.35465,436200000.0
2007-09-20 18:59:00,2.3547,2.3548,2.3546,2.3547,454800000.0
2007-09-20 19:00:00,2.3547,2.3548,2.3543,2.3544,299200000.0
2007-09-20 19:01:00,2.3544,2.3544,2.35345,2.35345,480700000.0
2007-09-20 19:02:00,2.35345,2.3535,2.3529,2.35315,469300006.0
2007-09-20 19:03:00,2.3532,2.35345,2.3531,2.3532,277900000.0
2007-09-20 19:04:00,2.3532,2.3533,2.353,2.3531,435900000.0
2007-09-20 19:05:00,2.3531,2.3531,2.353,2.3531,126400000.0
2007-09-20 19:06:00,2.3529,2.3531,2.3528,2.3528,208600000.0
2007-09-20 19:07:00,2.3528,2.3532,2.3528,2.3531,259200000.0
2007-09-20 19:08:00,2.3531,2.3536,2.3531,2.35335,838000004.0
2007-09-20 19:09:00,2.3533,2.3535,2.3533,2.3533,519899999.0
2007-09-20 19:10:00,2.3533,2.3534,2.353,2.353,390300000.0
2007-09-20 19:11:00,2.353,2.3532,2.3529,2.3531,214000000.0
2007-09-20 19:12:00,2.3531,2.3531,2.3531,2.3531,108000000.0
2007-09-20 19:13:00,2.3531,2.3534,2.3531,2.35325,229200000.0
2007-09-20 19:14:00,2.35325,2.3533,2.35315,2.35315,80400000.0
2007-09-20 19:15:00,2.35315,2.3532,2.3529,2.3531,291800000.0
2007-09-20 19:16:00,2.3531,2.3531,2.3525,2.35265,182000000.0
2007-09-20 19:17:00,2.35265,2.35265,2.35255,2.3526,128800000.0
2007-09-20 19:18:00,2.3526,2.35295,2.3524,2.35295,316300000.0
2007-09-20 19:19:00,2.353,2.35315,2.3529,2.35305,141000000.0
2007-09-20 19:20:00,2.35305,2.3532,2.353,2.35315,107200000.0
2007-09-20 19:21:00,2.35315,2.3533,2.353,2.353,124700000.0
2007-09-20 19:22:00,2.3529,2.35315,2.3528,2.353,204800001.0
2007-09-20 19:23:00,2.353,2.3531,2.3528,2.353,264599999.0
2007-09-20 19:24:00,2.353,2.3531,2.35295,2.35295,145600000.0
2007-09-20 19:25:00,2.35295,2.3531,2.3529,2.353,160800000.0
2007-09-20 19:26:00,2.353,2.3531,2.3529,2.353,88000000.0
2007-09-20 19:27:00,2.353,2.353,2.3529,2.3529,54800000.0
2007-09-20 19:28:00,2.3529,2.3532,2.3529,2.3531,203200000.0
2007-09-20 19:29:00,2.3532,2.3534,2.3532,2.3533,128400000.0
2007-09-20 19:30:00,2.3533,2.3535,2.35315,2.3535,171600000.0
2007-09-20 19:31:00,2.3535,2.3537,2.3534,2.3535,315200000.0
2007-09-20 19:32:00,2.3535,2.3537,2.3533,2.3534,237200000.0
2007-09-20 19:33:00,2.3534,2.3537,2.35325,2.3534,267200000.0
2007-09-20 19:34:00,2.3534,2.3537,2.3533,2.3533,252200000.0
2007-09-20 19:35:00,2.3535,2.3535,2.3533,2.3534,139800000.0
2007-09-20 19:36:00,2.3534,2.3539,2.3534,2.3538,421900000.0
2007-09-20 19:37:00,2.3539,2.3543,2.3537,2.3538,339400000.0
2007-09-20 19:38:00,2.3538,2.35425,2.35375,2.35425,237600000.0
2007-09-20 19:39:00,2.35425,2.3545,2.35415,2.3543,197500000.0
2007-09-20 19:40:00,2.3543,2.3547,2.3543,2.3545,235600000.0
2007-09-20 19:41:00,2.3545,2.3547,2.3545,2.3547,112000000.0
2007-09-20 19:42:00,2.3547,2.3547,2.3542,2.3542,230900000.0
2007-09-20 19:43:00,2.3542,2.3543,2.3541,2.3541,93600000.0
2007-09-20 19:44:00,2.3542,2.3547,2.35415,2.3545,280000000.0
2007-09-20 19:45:00,2.3546,2.3547,2.35425,2.3547,304200001.0
2007-09-20 19:46:00,2.3547,2.3549,2.3546,2.3546,361000000.0
2007-09-20 19:47:00,2.3546,2.35465,2.3544,2.3545,131900000.0
2007-09-20 19:48:00,2.3545,2.3546,2.3543,2.3546,116400000.0
2007-09-20 19:49:00,2.3546,2.35465,2.3542,2.3544,303500000.0
2007-09-20 19:50:00,2.3544,2.3546,2.3541,2.3545,398400000.0
2007-09-20 19:51:00,2.3545,2.3548,2.3545,2.3547,141200000.0
2007-09-20 19:52:00,2.3547,2.3547,2.3545,2.35455,217600001.0
2007-09-20 19:53:00,2.3545,2.35475,2.3545,2.3547,330499999.0
2007-09-20 19:54:00,2.3547,2.355,2.3547,2.355,102000000.0
2007-09-20 19:55:00,2.3549,2.3552,2.3548,2.3549,237200000.0
2007-09-20 19:56:00,2.3549,2.3551,2.3545,2.3549,308300000.0
2007-09-20 19:57:00,2.3549,2.3551,2.3548,2.3549,241099999.0
2007-09-20 19:58:00,2.35485,2.3552,2.35485,2.35495,84100000.0
2007-09-20 19:59:00,2.355,2.3554,2.3544,2.3553,192300000.0
2007-09-20 20:00:00,2.3554,2.3554,2.3552,2.3552,156900000.0
2007-09-20 20:01:00,2.3552,2.3552,2.3548,2.3549,420399999.0
2007-09-20 20:02:00,2.3549,2.3549,2.3549,2.3549,94000000.0
2007-09-20 20:03:00,2.3548,2.35495,2.3548,2.3548,146000000.0
2007-09-20 20:04:00,2.3548,2.35495,2.3547,2.3549,164100000.0
2007-09-20 20:05:00,2.3549,2.35565,2.3548,2.3556,815800001.0
2007-09-20 20:06:00,2.3556,2.3556,2.35515,2.3553,428400000.0
2007-09-20 20:07:00,2.3553,2.3553,2.3545,2.3548,563400001.0
2007-09-20 20:08:00,2.3548,2.355,2.3547,2.3549,320400000.0
2007-09-20 20:09:00,2.35485,2.3551,2.3546,2.3546,554800000.0
2007-09-20 20:10:00,2.3547,2.3547,2.3539,2.3544,320400000.0
2007-09-20 20:11:00,2.3544,2.35475,2.3543,2.35475,401700000.0
2007-09-20 20:12:00,2.35475,2.35475,2.35455,2.3546,212000000.0
2007-09-20 20:13:00,2.3546,2.3549,2.3546,2.35485,286800000.0
2007-09-20 20:14:00,2.3549,2.35525,2.35485,2.3551,258700000.0
2007-09-20 20:15:00,2.3551,2.35535,2.3551,2.35515,164200001.0
2007-09-20 20:16:00,2.3551,2.35525,2.3551,2.3552,71200000.0
2007-09-20 20:17:00,2.3552,2.3552,2.3552,2.3552,20000000.0
2007-09-20 20:18:00,2.3552,2.3552,2.35495,2.35495,109600000.0
2007-09-20 20:19:00,2.3549,2.3554,2.3548,2.35515,275199999.0
2007-09-20 20:20:00,2.3552,2.3556,2.3551,2.3554,547500002.0
2007-09-20 20:21:00,2.3553,2.3554,2.3548,2.35515,714700000.0
2007-09-20 20:22:00,2.35515,2.35545,2.35515,2.3554,194800000.0
2007-09-20 20:23:00,2.3554,2.35545,2.3548,2.3549,417600000.0
2007-09-20 20:24:00,2.3549,2.355,2.3548,2.3549,163300000.0
2007-09-20 20:25:00,2.3549,2.3549,2.3547,2.3548,218000000.0
2007-09-20 20:26:00,2.3548,2.3549,2.354,2.354,419599997.0
2007-09-20 20:27:00,2.35395,2.3542,2.3531,2.3539,845399996.0
2007-09-20 20:28:00,2.35395,2.3542,2.3539,2.35415,247000000.0
2007-09-20 20:29:00,2.3542,2.3543,2.3531,2.3531,651000009.0
2007-09-20 20:30:00,2.3537,2.3539,2.3531,2.3537,774800000.0
2007-09-20 20:31:00,2.3536,2.3538,2.3533,2.35335,300800001.0
2007-09-20 20:32:00,2.3533,2.3534,2.3533,2.3533,233000000.0
2007-09-20 20:33:00,2.3533,2.3538,2.35325,2.3537,362200000.0
2007-09-20 20:34:00,2.3537,2.3538,2.3534,2.3534,443800000.0
2007-09-20 20:35:00,2.3535,2.3536,2.3531,2.3535,288400000.0
2007-09-20 20:36:00,2.3535,2.3535,2.3532,2.3533,252800000.0
2007-09-20 20:37:00,2.3533,2.3541,2.3533,2.35405,503399999.0
2007-09-20 20:38:00,2.3541,2.3541,2.3536,2.354,739099998.0
2007-09-20 20:39:00,2.3539,2.354,2.3538,2.3539,249200000.0
2007-09-20 20:40:00,2.3539,2.3541,2.3538,2.35405,639199995.0
2007-09-20 20:41:00,2.35405,2.3542,2.3537,2.354,1165800000.0
2007-09-20 20:42:00,2.354,2.3549,2.35395,2.3549,387000000.0
2007-09-20 20:43:00,2.3549,2.3549,2.3543,2.3546,442900000.0
2007-09-20 20:44:00,2.3546,2.3546,2.3541,2.3541,277600000.0
2007-09-20 20:45:00,2.3541,2.3542,2.3539,2.3539,292800000.0
2007-09-20 20:46:00,2.35385,2.3539,2.3535,2.3538,171500000.0
2007-09-20 20:47:00,2.3538,2.3539,2.3538,2.3539,75200000.0
2007-09-20 20:48:00,2.3539,2.3546,2.3538,2.3545,383700000.0
2007-09-20 20:49:00,2.3545,2.3545,2.3532,2.3532,430000000.0
2007-09-20 20:50:00,2.3532,2.3538,2.35295,2.3537,585499996.0
2007-09-20 20:51:00,2.3536,2.3542,2.3536,2.354,431200001.0
2007-09-20 20:52:00,2.354,2.3542,2.3531,2.3539,742299998.0
2007-09-20 20:53:00,2.3539,2.3542,2.3538,2.3542,113800000.0
2007-09-20 20:54:00,2.3542,2.3545,2.354,2.3543,383300003.0
2007-09-20 20:55:00,2.3544,2.3544,2.3542,2.3543,52000000.0
2007-09-20 20:56:00,2.3543,2.3544,2.3541,2.3543,220000000.0
2007-09-20 20:57:00,2.3543,2.3545,2.3542,2.3544,346200000.0
2007-09-20 20:58:00,2.3543,2.3552,2.3543,2.3543,1003599999.0
2007-09-20 20:59:00,2.3543,2.3551,2.3542,2.3544,1240700001.0
2007-09-20 21:00:00,2.35435,2.3545,2.3539,2.3539,714399999.0
2007-09-20 21:01:00,2.35395,2.3541,2.3536,2.3538,260900000.0
2007-09-20 21:02:00,2.3538,2.3539,2.3534,2.3537,312800000.0
2007-09-20 21:03:00,2.3537,2.354,2.3534,2.3536,610400000.0
2007-09-20 21:04:00,2.3536,2.3536,2.3535,2.3536,160700000.0
2007-09-20 21:05:00,2.3537,2.3539,2.3536,2.3537,240400000.0
2007-09-20 21:06:00,2.3537,2.3539,2.3536,2.3537,412600000.0
2007-09-20 21:07:00,2.3537,2.3539,2.3537,2.3539,219200000.0
2007-09-20 21:08:00,2.3536,2.354,2.3536,2.3539,222000000.0
2007-09-20 21:09:00,2.3539,2.354,2.3538,2.3539,112800000.0
2007-09-20 21:10:00,2.3539,2.3552,2.3538,2.3545,601900000.0
2007-09-20 21:11:00,2.3545,2.35475,2.3544,2.3546,246000000.0
2007-09-20 21:12:00,2.3546,2.35475,2.3546,2.3546,210699998.0
2007-09-20 21:13:00,2.3546,2.3548,2.35395,2.35475,318199999.0
2007-09-20 21:14:00,2.35475,2.3549,2.35475,2.3549,456899997.0
2007-09-20 21:15:00,2.3549,2.355,2.3546,2.3549,323200000.0
2007-09-20 21:16:00,2.3549,2.3553,2.3549,2.35515,191800000.0
2007-09-20 21:17:00,2.3552,2.35585,2.35505,2.3556,201600000.0
2007-09-20 21:18:00,2.35575,2.35575,2.355,2.3551,169500001.0
2007-09-20 21:19:00,2.3553,2.3553,2.3548,2.3549,218000000.0
2007-09-20 21:20:00,2.3549,2.355,2.3547,2.355,136000000.0
2007-09-20 21:21:00,2.35495,2.355,2.3548,2.3548,170300000.0
2007-09-20 21:22:00,2.3548,2.3549,2.3547,2.3548,129200000.0
2007-09-20 21:23:00,2.3547,2.3549,2.3547,2.35475,224000000.0
2007-09-20 21:24:00,2.3547,2.35495,2.3547,2.3549,111200000.0
2007-09-20 21:25:00,2.3549,2.355,2.3549,2.355,77600000.0
2007-09-20 21:26:00,2.355,2.3551,2.3548,2.3551,289400001.0
2007-09-20 21:27:00,2.35505,2.35505,2.35375,2.3546,437800004.0
2007-09-20 21:28:00,2.3546,2.3549,2.3545,2.3547,102300000.0
2007-09-20 21:29:00,2.3547,2.35475,2.3546,2.35475,231600000.0
2007-09-20 21:30:00,2.3547,2.3548,2.3546,2.3547,227199999.0
2007-09-20 21:31:00,2.3547,2.3547,2.3546,2.3546,65600000.0
2007-09-20 21:32:00,2.3546,2.35465,2.35455,2.3546,67600000.0
2007-09-20 21:33:00,2.3546,2.3547,2.354,2.35405,386500000.0
2007-09-20 21:34:00,2.35405,2.3541,2.3536,2.3536,217700000.0
2007-09-20 21:35:00,2.3537,2.3539,2.3536,2.3536,71600000.0
2007-09-20 21:36:00,2.3536,2.3537,2.3532,2.3533,162900000.0
2007-09-20 21:37:00,2.3533,2.3535,2.3532,2.3533,152000000.0
2007-09-20 21:38:00,2.3533,2.3534,2.3533,2.3534,144900000.0
2007-09-20 21:39:00,2.3535,2.3536,2.3533,2.3536,303200000.0
2007-09-20 21:40:00,2.3536,2.3538,2.3536,2.3538,181600000.0
2007-09-20 21:41:00,2.3537,2.354,2.3537,2.354,57800000.0
2007-09-20 21:42:00,2.354,2.3544,2.3537,2.3544,209800000.0
2007-09-20 21:43:00,2.3544,2.3545,2.354,2.354,87200000.0
2007-09-20 21:44:00,2.354,2.3542,2.354,2.354,128000000.0
2007-09-20 21:45:00,2.354,2.3548,2.3539,2.3548,202300001.0
2007-09-20 21:46:00,2.3549,2.3551,2.3543,2.3547,434200000.0
2007-09-20 21:47:00,2.3546,2.3547,2.3539,2.3542,247899998.0
2007-09-20 21:48:00,2.3542,2.35425,2.3541,2.3542,95000000.0
2007-09-20 21:49:00,2.3542,2.3544,2.3541,2.3544,86000000.0
2007-09-20 21:50:00,2.3544,2.35475,2.3543,2.35475,284200000.0
2007-09-20 21:51:00,2.35475,2.3555,2.35475,2.35515,193600000.0
2007-09-20 21:52:00,2.35515,2.35515,2.3545,2.3549,358900000.0
2007-09-20 21:53:00,2.3548,2.355,2.35475,2.3548,118500000.0
2007-09-20 21:54:00,2.3548,2.3552,2.3547,2.3552,280699999.0
2007-09-20 21:55:00,2.35515,2.3552,2.3551,2.3552,80300003.0
2007-09-20 21:56:00,2.3552,2.3556,2.355,2.35525,229700000.0
2007-09-20 21:57:00,2.35525,2.3554,2.3548,2.35535,315400004.0
2007-09-20 21:58:00,2.35535,2.3557,2.3552,2.3557,595700007.0
2007-09-20 21:59:00,2.3557,2.35605,2.3557,2.35605,231300000.0
2007-09-20 22:00:00,2.35595,2.3561,2.3558,2.3558,249900002.0
2007-09-20 22:01:00,2.3559,2.3559,2.3549,2.3551,252200000.0
2007-09-20 22:02:00,2.3551,2.3551,2.3549,2.355,175400000.0
2007-09-20 22:03:00,2.355,2.3551,2.3549,2.35505,98000003.0
2007-09-20 22:04:00,2.355,2.355,2.3546,2.3547,274400002.0
2007-09-20 22:05:00,2.3547,2.3547,2.35435,2.35435,136400000.0
2007-09-20 22:06:00,2.3543,2.35475,2.3543,2.3544,122400000.0
2007-09-20 22:07:00,2.3544,2.35515,2.3543,2.35515,404699999.0
2007-09-20 22:08:00,2.35515,2.35525,2.3545,2.35465,397199999.0
2007-09-20 22:09:00,2.35465,2.3547,2.3545,2.3547,171800002.0
2007-09-20 22:10:00,2.3547,2.35505,2.3545,2.3548,321900000.0
2007-09-20 22:11:00,2.3548,2.3548,2.3546,2.35465,70000000.0
2007-09-20 22:12:00,2.35465,2.35485,2.35445,2.3546,394600000.0
2007-09-20 22:13:00,2.3546,2.3547,2.3545,2.3546,289300000.0
2007-09-20 22:14:00,2.3546,2.3547,2.3544,2.3544,484000004.0
2007-09-20 22:15:00,2.3544,2.3549,2.3544,2.35475,339499999.0
2007-09-20 22:16:00,2.35475,2.3549,2.3546,2.3548,126800000.0
2007-09-20 22:17:00,2.3548,2.35495,2.3547,2.3548,201900000.0
2007-09-20 22:18:00,2.3548,2.355,2.3547,2.3549,81100000.0
2007-09-20 22:19:00,2.3549,2.35505,2.3545,2.3547,251500000.0
2007-09-20 22:20:00,2.3549,2.3549,2.3548,2.3548,4000000.0
2007-09-20 22:21:00,2.3548,2.3548,2.3545,2.3545,56000000.0
2007-09-20 22:22:00,2.35445,2.3545,2.35445,2.35445,20000000.0
2007-09-20 22:23:00,2.3545,2.3547,2.3545,2.3546,40400000.0
2007-09-20 22:24:00,2.35455,2.35465,2.3544,2.3545,121000000.0
2007-09-20 22:25:00,2.3544,2.3546,2.3542,2.3544,229300000.0
2007-09-20 22:26:00,2.3545,2.35475,2.3544,2.35475,221600000.0
2007-09-20 22:27:00,2.35475,2.3548,2.3546,2.3546,62400000.0
2007-09-20 22:28:00,2.3546,2.35475,2.3544,2.3545,112800000.0
2007-09-20 22:29:00,2.3544,2.3546,2.3543,2.3543,109000000.0
2007-09-20 22:30:00,2.3543,2.3543,2.35415,2.3542,39200000.0
2007-09-20 22:31:00,2.35425,2.3544,2.3542,2.35425,95200000.0
2007-09-20 22:32:00,2.3543,2.35435,2.35385,2.3539,141600000.0
2007-09-20 22:33:00,2.3539,2.35415,2.3538,2.35395,166400000.0
2007-09-20 22:34:00,2.354,2.354,2.35395,2.354,27200000.0
2007-09-20 22:35:00,2.354,2.354,2.354,2.354,27200000.0
2007-09-20 22:36:00,2.35405,2.35405,2.354,2.35405,41600000.0
2007-09-20 22:37:00,2.3541,2.35415,2.3541,2.35415,137599999.0
2007-09-20 22:38:00,2.35415,2.35425,2.354,2.35415,193600000.0
2007-09-20 22:39:00,2.35415,2.35415,2.35415,2.35415,17500000.0
2007-09-20 22:40:00,2.35415,2.35435,2.35415,2.35435,42400000.0
2007-09-20 22:41:00,2.35435,2.3544,2.3539,2.3539,86000000.0
2007-09-20 22:42:00,2.3538,2.3541,2.3538,2.3538,289600000.0
2007-09-20 22:43:00,2.3538,2.354,2.3534,2.3537,202400000.0
2007-09-20 22:44:00,2.3537,2.3538,2.3535,2.3535,189100000.0
2007-09-20 22:45:00,2.3535,2.3537,2.3535,2.3536,91700001.0
2007-09-20 22:46:00,2.3536,2.3539,2.3534,2.3536,124400000.0
2007-09-20 22:47:00,2.3533,2.3537,2.3532,2.3536,174000000.0
2007-09-20 22:48:00,2.3536,2.3539,2.3536,2.3539,98000000.0
2007-09-20 22:49:00,2.3539,2.3539,2.3532,2.3534,168000000.0
2007-09-20 22:50:00,2.3534,2.3538,2.3534,2.3538,269500000.0
2007-09-20 22:51:00,2.3537,2.3539,2.3537,2.3538,92000000.0
2007-09-20 22:52:00,2.3537,2.3544,2.3537,2.3539,351500000.0
2007-09-20 22:53:00,2.35395,2.3542,2.35375,2.35375,92000000.0
2007-09-20 22:54:00,2.35375,2.35405,2.35375,2.3538,35200000.0
2007-09-20 22:55:00,2.3539,2.3541,2.35385,2.3541,13600000.0
2007-09-20 22:56:00,2.3541,2.3541,2.3531,2.35325,120400000.0
2007-09-20 22:57:00,2.35325,2.3535,2.35325,2.35335,81200000.0
2007-09-20 22:58:00,2.3534,2.354,2.35335,2.354,97400000.0
2007-09-20 22:59:00,2.354,2.354,2.3534,2.3534,218900000.0
2007-09-20 23:00:00,2.3532,2.3532,2.3526,2.3529,29000000.0
2007-09-20 23:01:00,2.3527,2.3529,2.35245,2.3527,53600000.0
2007-09-20 23:02:00,2.3523,2.3523,2.3517,2.3519,40600000.0
2007-09-20 23:03:00,2.3521,2.3522,2.3518,2.3521,46400000.0
2007-09-20 23:04:00,2.352,2.3522,2.3515,2.3521,110200000.0
2007-09-20 23:05:00,2.3518,2.3523,2.3518,2.3519,15400000.0
2007-09-20 23:06:00,2.3519,2.3529,2.3519,2.3528,38600000.0
2007-09-20 23:07:00,2.353,2.3536,2.3525,2.3528,57700000.0
2007-09-20 23:08:00,2.3527,2.3529,2.3527,2.3529,8700000.0
2007-09-20 23:09:00,2.353,2.3537,2.3526,2.3526,52800000.0
2007-09-20 23:10:00,2.3529,2.354,2.3527,2.3539,164700000.0
2007-09-20 23:11:00,2.354,2.3547,2.3538,2.3543,153200000.0
2007-09-20 23:12:00,2.3543,2.3552,2.3543,2.3546,193700000.0
2007-09-20 23:13:00,2.3551,2.3556,2.3548,2.3553,238700001.0
2007-09-20 23:14:00,2.3553,2.3556,2.3553,2.3555,70200000.0
2007-09-20 23:15:00,2.3552,2.3557,2.3552,2.3557,72200000.0
2007-09-20 23:16:00,2.3557,2.3557,2.3556,2.3556,7200000.0
2007-09-20 23:17:00,2.3554,2.3556,2.355,2.355,95500000.0
2007-09-20 23:18:00,2.355,2.355,2.3545,2.3548,114600001.0
2007-09-20 23:19:00,2.3548,2.3549,2.3547,2.3549,85200001.0
2007-09-20 23:20:00,2.3551,2.3553,2.355,2.355,15500000.0
2007-09-20 23:21:00,2.3555,2.3558,2.3551,2.3553,170000000.0
2007-09-20 23:22:00,2.3551,2.3554,2.355,2.355,140799998.0
2007-09-20 23:23:00,2.3553,2.3553,2.3549,2.3551,66000000.0
2007-09-20 23:24:00,2.3556,2.3556,2.355,2.3556,96600000.0
2007-09-20 23:25:00,2.3556,2.3559,2.3552,2.3559,146000000.0
2007-09-20 23:26:00,2.35595,2.35595,2.3553,2.3558,117600000.0
2007-09-20 23:27:00,2.35565,2.35565,2.3549,2.3552,95200000.0
2007-09-20 23:28:00,2.3552,2.3554,2.3551,2.3553,97600000.0
2007-09-20 23:29:00,2.3554,2.3555,2.3543,2.355,174000000.0
2007-09-20 23:30:00,2.3552,2.35525,2.3549,2.3552,76700000.0
2007-09-20 23:31:00,2.3549,2.3552,2.3549,2.35505,36800000.0
2007-09-20 23:32:00,2.35505,2.35525,2.3547,2.35525,69600000.0
2007-09-20 23:33:00,2.3549,2.35525,2.3549,2.3551,13600000.0
2007-09-20 23:34:00,2.3551,2.3551,2.3549,2.3549,20000000.0
2007-09-20 23:35:00,2.355,2.3551,2.35485,2.35485,36800000.0
2007-09-20 23:36:00,2.3548,2.3551,2.3547,2.3551,45000000.0
2007-09-20 23:37:00,2.3549,2.35545,2.3548,2.3552,32400000.0
2007-09-20 23:38:00,2.3552,2.35545,2.3547,2.35545,64800000.0
2007-09-20 23:39:00,2.3554,2.35565,2.3548,2.3555,154400000.0
2007-09-20 23:40:00,2.3555,2.3559,2.3553,2.3559,28800000.0
2007-09-20 23:41:00,2.3559,2.3559,2.3552,2.3555,109700000.0
2007-09-20 23:42:00,2.3559,2.3563,2.3553,2.3558,76700000.0
2007-09-20 23:43:00,2.35575,2.35575,2.3552,2.3552,49600000.0
2007-09-20 23:44:00,2.3551,2.3556,2.355,2.3556,122900000.0
2007-09-20 23:45:00,2.3556,2.3556,2.3552,2.3556,44000000.0
2007-09-20 23:46:00,2.35565,2.35565,2.3555,2.3555,15900000.0
2007-09-20 23:47:00,2.3555,2.3557,2.355,2.3553,112600000.0
2007-09-20 23:48:00,2.35535,2.3554,2.3551,2.3551,115600000.0
2007-09-20 23:49:00,2.3554,2.3557,2.3553,2.3555,77000000.0
2007-09-20 23:50:00,2.35545,2.3555,2.35525,2.3554,106600000.0
2007-09-20 23:51:00,2.35535,2.35535,2.3551,2.3553,71300000.0
2007-09-20 23:52:00,2.35525,2.3553,2.3551,2.35515,46400000.0
2007-09-20 23:53:00,2.3552,2.3552,2.3549,2.3549,140700000.0
2007-09-20 23:54:00,2.3549,2.3553,2.3548,2.3548,98000000.0
2007-09-20 23:55:00,2.3551,2.3551,2.3545,2.3549,94800000.0
2007-09-20 23:56:00,2.3549,2.3549,2.3545,2.3545,114800000.0
2007-09-20 23:57:00,2.3545,2.3546,2.3542,2.3544,117200000.0
2007-09-20 23:58:00,2.3544,2.3547,2.3543,2.3546,60000000.0
2007-09-20 23:59:00,2.3544,2.3547,2.3543,2.3547,35200000.0
2007-09-21 00:00:00,2.3545,2.3548,2.3542,2.3547,59200000.0
2007-09-21 00:01:00,2.3547,2.3549,2.3543,2.3548,89400000.0
2007-09-21 00:02:00,2.3547,2.355,2.3545,2.3545,33200000.0
2007-09-21 00:03:00,2.3541,2.3552,2.3541,2.35475,81800000.0
2007-09-21 00:04:00,2.35475,2.3551,2.3547,2.35485,39200000.0
2007-09-21 00:05:00,2.355,2.3551,2.3547,2.3547,22400000.0
2007-09-21 00:06:00,2.3549,2.3549,2.3546,2.3547,24000000.0
2007-09-21 00:07:00,2.3541,2.3547,2.3541,2.3547,27100000.0
2007-09-21 00:08:00,2.3545,2.3547,2.3544,2.3545,42400000.0
2007-09-21 00:09:00,2.3542,2.3548,2.3542,2.3548,10800000.0
2007-09-21 00:10:00,2.3546,2.3549,2.3543,2.3549,77600000.0
2007-09-21 00:11:00,2.3549,2.3549,2.3549,2.3549,2400000.0
2007-09-21 00:12:00,2.3547,2.3553,2.3547,2.3553,35200000.0
2007-09-21 00:13:00,2.35505,2.3554,2.35505,2.3554,27200000.0
2007-09-21 00:14:00,2.3549,2.3554,2.3549,2.35515,32600000.0
2007-09-21 00:15:00,2.35515,2.35535,2.35515,2.3553,16800000.0
2007-09-21 00:16:00,2.35525,2.35525,2.3551,2.3551,18400000.0
2007-09-21 00:17:00,2.35505,2.35505,2.35505,2.35505,2400000.0
2007-09-21 00:18:00,2.35505,2.3551,2.355,2.35505,25600000.0
2007-09-21 00:19:00,2.35515,2.3557,2.35515,2.3556,27200000.0
2007-09-21 00:20:00,2.35555,2.3556,2.35555,2.3556,4000000.0
2007-09-21 00:21:00,2.35555,2.3557,2.35555,2.3557,13600000.0
2007-09-21 00:22:00,2.3557,2.3557,2.3554,2.3554,44400000.0
2007-09-21 00:23:00,2.3553,2.3554,2.3553,2.3554,6400000.0
2007-09-21 00:24:00,2.3549,2.3554,2.3549,2.3554,2800000.0
2007-09-21 00:25:00,2.3549,2.3554,2.3549,2.3554,2800000.0
2007-09-21 00:26:00,2.3549,2.3554,2.3549,2.3551,64000000.0
2007-09-21 00:27:00,2.355,2.3551,2.355,2.3551,8700000.0
2007-09-21 00:28:00,2.3551,2.3551,2.3548,2.3549,46300000.0
2007-09-21 00:29:00,2.3548,2.3549,2.3548,2.3549,15100000.0
2007-09-21 00:30:00,2.3548,2.3549,2.3546,2.3549,94600000.0
2007-09-21 00:31:00,2.3548,2.3548,2.3543,2.3545,124200000.0
2007-09-21 00:32:00,2.3545,2.35475,2.3544,2.3545,83600000.0
2007-09-21 00:33:00,2.3545,2.3548,2.3545,2.3545,50400000.0
2007-09-21 00:34:00,2.3545,2.3548,2.35445,2.3548,54100000.0
2007-09-21 00:35:00,2.3548,2.3549,2.35465,2.3547,28000000.0
2007-09-21 00:36:00,2.3547,2.3548,2.3547,2.3548,4800000.0
2007-09-21 00:37:00,2.35465,2.3552,2.35465,2.35475,45600000.0
2007-09-21 00:38:00,2.3546,2.3549,2.3546,2.35485,67200000.0
2007-09-21 00:39:00,2.3549,2.3552,2.3548,2.3549,242800000.0
2007-09-21 00:40:00,2.35495,2.355,2.3547,2.3549,65600000.0
2007-09-21 00:41:00,2.3548,2.3548,2.3548,2.3548,800000.0
2007-09-21 00:42:00,2.3548,2.3549,2.35475,2.3549,14400000.0
2007-09-21 00:43:00,2.3549,2.355,2.3549,2.3549,37600000.0
2007-09-21 00:44:00,2.3549,2.3549,2.35475,2.3548,21600000.0
2007-09-21 00:45:00,2.3548,2.3552,2.3548,2.3551,71100000.0
2007-09-21 00:46:00,2.3551,2.3551,2.355,2.355,56800000.0
2007-09-21 00:47:00,2.355,2.3551,2.3549,2.3549,36800000.0
2007-09-21 00:48:00,2.3549,2.3549,2.3547,2.3548,53600000.0
2007-09-21 00:49:00,2.3548,2.355,2.3547,2.3549,184800000.0
2007-09-21 00:50:00,2.3551,2.3554,2.3547,2.3554,68900000.0
2007-09-21 00:51:00,2.355,2.3554,2.355,2.3554,104000000.0
2007-09-21 00:52:00,2.3554,2.3555,2.3553,2.3554,55200000.0
2007-09-21 00:53:00,2.3554,2.3555,2.35505,2.3555,52800000.0
2007-09-21 00:54:00,2.3555,2.3555,2.3553,2.3554,64800000.0
2007-09-21 00:55:00,2.3554,2.3555,2.3554,2.3554,43200000.0
2007-09-21 00:56:00,2.3554,2.3558,2.3552,2.3557,135200000.0
2007-09-21 00:57:00,2.3557,2.3557,2.3555,2.3555,65600000.0
2007-09-21 00:58:00,2.3555,2.3555,2.3552,2.3552,104800000.0
2007-09-21 00:59:00,2.3552,2.3557,2.3552,2.3556,84000000.0
2007-09-21 01:00:00,2.3556,2.3558,2.3556,2.3558,73400000.0
2007-09-21 01:01:00,2.3558,2.3559,2.3558,2.3559,38400000.0
2007-09-21 01:02:00,2.3558,2.3558,2.3557,2.3558,13600000.0
2007-09-21 01:03:00,2.3557,2.3558,2.3557,2.3557,7200000.0
2007-09-21 01:04:00,2.3557,2.3557,2.3556,2.3556,17600000.0
2007-09-21 01:05:00,2.3556,2.3556,2.3554,2.3554,7200000.0
2007-09-21 01:06:00,2.3553,2.3555,2.3553,2.3555,16800000.0
2007-09-21 01:07:00,2.3554,2.3554,2.3547,2.3553,106500000.0
2007-09-21 01:08:00,2.3553,2.3553,2.3552,2.3553,10400000.0
2007-09-21 01:09:00,2.3553,2.3553,2.3552,2.3552,24000000.0
2007-09-21 01:10:00,2.3551,2.3552,2.3551,2.3551,10400000.0
2007-09-21 01:11:00,2.3551,2.3553,2.35505,2.35515,44000000.0
2007-09-21 01:12:00,2.3551,2.3553,2.3551,2.3552,16800000.0
2007-09-21 01:13:00,2.3552,2.3552,2.3547,2.3547,81600000.0
2007-09-21 01:14:00,2.3548,2.3552,2.3547,2.35495,241900000.0
2007-09-21 01:15:00,2.355,2.355,2.355,2.355,14400000.0
2007-09-21 01:16:00,2.355,2.355,2.355,2.355,44800000.0
2007-09-21 01:17:00,2.355,2.355,2.355,2.355,27200000.0
2007-09-21 01:18:00,2.35495,2.3551,2.3549,2.35505,75200000.0
2007-09-21 01:19:00,2.35505,2.35525,2.35505,2.35525,29600000.0
2007-09-21 01:20:00,2.35515,2.3552,2.3546,2.3547,113600000.0
2007-09-21 01:21:00,2.35475,2.3548,2.3546,2.3548,48800000.0
2007-09-21 01:22:00,2.3547,2.35475,2.3547,2.3547,15200000.0
2007-09-21 01:23:00,2.3548,2.3548,2.3548,2.3548,52000000.0
2007-09-21 01:24:00,2.3548,2.355,2.35355,2.35405,238000000.0
2007-09-21 01:25:00,2.354,2.35445,2.354,2.3544,84000000.0
2007-09-21 01:26:00,2.3544,2.3544,2.3543,2.3544,46400000.0
2007-09-21 01:27:00,2.3544,2.35485,2.3544,2.3548,220100000.0
2007-09-21 01:28:00,2.3548,2.3549,2.3546,2.3546,76000000.0
2007-09-21 01:29:00,2.3548,2.3548,2.3543,2.3544,116900000.0
2007-09-21 01:30:00,2.3544,2.3546,2.3542,2.3546,45000000.0
2007-09-21 01:31:00,2.3546,2.3547,2.3546,2.3547,32600000.0
2007-09-21 01:32:00,2.3547,2.3549,2.3545,2.3547,137000000.0
2007-09-21 01:33:00,2.3547,2.3548,2.3546,2.3548,58000000.0
2007-09-21 01:34:00,2.3548,2.3548,2.35465,2.35465,24000000.0
2007-09-21 01:35:00,2.35465,2.3547,2.3545,2.3545,70400000.0
2007-09-21 01:36:00,2.3545,2.3545,2.35425,2.35435,45300000.0
2007-09-21 01:37:00,2.35445,2.35495,2.3542,2.35495,90400000.0
2007-09-21 01:38:00,2.35495,2.355,2.3549,2.355,41600000.0
2007-09-21 01:39:00,2.355,2.355,2.3543,2.3544,86100000.0
2007-09-21 01:40:00,2.35445,2.35465,2.3537,2.3544,190900000.0
2007-09-21 01:41:00,2.35435,2.3544,2.3539,2.354,236000000.0
2007-09-21 01:42:00,2.35415,2.3543,2.3536,2.3538,171600000.0
2007-09-21 01:43:00,2.3538,2.3544,2.3534,2.3544,283300001.0
2007-09-21 01:44:00,2.3544,2.35495,2.3544,2.3546,193400000.0
2007-09-21 01:45:00,2.3546,2.355,2.3544,2.355,166900000.0
2007-09-21 01:46:00,2.355,2.3558,2.355,2.3556,183200000.0
2007-09-21 01:47:00,2.3552,2.3557,2.35495,2.3556,152200001.0
2007-09-21 01:48:00,2.35565,2.3559,2.3551,2.3557,162600000.0
2007-09-21 01:49:00,2.3557,2.3557,2.3556,2.3557,33600000.0
2007-09-21 01:50:00,2.3557,2.3558,2.3556,2.3556,24000000.0
2007-09-21 01:51:00,2.3557,2.3557,2.35535,2.3557,28000000.0
2007-09-21 01:52:00,2.35555,2.35555,2.3553,2.3553,41600000.0
2007-09-21 01:53:00,2.3553,2.3554,2.3553,2.3553,92000000.0
2007-09-21 01:54:00,2.3554,2.3554,2.35495,2.3551,275200000.0
2007-09-21 01:55:00,2.3551,2.3553,2.3549,2.3551,213900000.0
2007-09-21 01:56:00,2.35515,2.3555,2.35505,2.3555,142700000.0
2007-09-21 01:57:00,2.3555,2.3555,2.3547,2.3553,133800000.0
2007-09-21 01:58:00,2.3554,2.35595,2.3549,2.35595,144400000.0
2007-09-21 01:59:00,2.356,2.3563,2.35575,2.3562,98400000.0
2007-09-21 02:00:00,2.3562,2.3564,2.3558,2.35615,131400000.0
2007-09-21 02:01:00,2.35625,2.35655,2.3561,2.35655,131200000.0
2007-09-21 02:02:00,2.35645,2.35645,2.3555,2.3561,160600000.0
2007-09-21 02:03:00,2.3559,2.35625,2.3559,2.3561,158800000.0
2007-09-21 02:04:00,2.356,2.3562,2.356,2.3561,140600000.0
2007-09-21 02:05:00,2.3561,2.3563,2.356,2.356,106600000.0
2007-09-21 02:06:00,2.356,2.3561,2.35595,2.35605,92100000.0
2007-09-21 02:07:00,2.35605,2.3563,2.356,2.35625,145200000.0
2007-09-21 02:08:00,2.3563,2.3563,2.356,2.356,110000000.0
2007-09-21 02:09:00,2.356,2.35605,2.3559,2.356,75200000.0
2007-09-21 02:10:00,2.356,2.356,2.3559,2.356,12000000.0
2007-09-21 02:11:00,2.356,2.356,2.3557,2.3557,40800000.0
2007-09-21 02:12:00,2.3557,2.35605,2.3554,2.3558,215500000.0
2007-09-21 02:13:00,2.3558,2.35605,2.3555,2.3555,171800000.0
2007-09-21 02:14:00,2.3555,2.35565,2.3554,2.35565,47200000.0
2007-09-21 02:15:00,2.35565,2.356,2.3554,2.3558,80800000.0
2007-09-21 02:16:00,2.35575,2.35575,2.3557,2.3557,16800000.0
2007-09-21 02:17:00,2.35565,2.3558,2.3554,2.3555,53500000.0
2007-09-21 02:18:00,2.3555,2.3559,2.3554,2.35585,45000000.0
2007-09-21 02:19:00,2.35585,2.35585,2.3556,2.3556,65000000.0
2007-09-21 02:20:00,2.3557,2.3557,2.35555,2.3557,83300000.0
2007-09-21 02:21:00,2.3557,2.35585,2.3556,2.35585,81400000.0
2007-09-21 02:22:00,2.356,2.356,2.35595,2.356,67200000.0
2007-09-21 02:23:00,2.356,2.3565,2.3559,2.35615,84500000.0
2007-09-21 02:24:00,2.3563,2.3567,2.3563,2.3567,160600000.0
2007-09-21 02:25:00,2.3566,2.3566,2.3563,2.3563,71200000.0
2007-09-21 02:26:00,2.3563,2.3566,2.3558,2.3565,158500000.0
2007-09-21 02:27:00,2.3565,2.3566,2.3563,2.3563,86400000.0
2007-09-21 02:28:00,2.3563,2.35645,2.3559,2.3563,152800000.0
2007-09-21 02:29:00,2.3563,2.3563,2.356,2.3563,114400000.0
2007-09-21 02:30:00,2.3563,2.3569,2.3563,2.3568,228200000.0
2007-09-21 02:31:00,2.3568,2.3568,2.356,2.35635,196400000.0
2007-09-21 02:32:00,2.35635,2.3564,2.3561,2.3563,249800000.0
2007-09-21 02:33:00,2.3563,2.3563,2.355,2.3553,252400000.0
2007-09-21 02:34:00,2.3555,2.3559,2.3553,2.3559,222000000.0
2007-09-21 02:35:00,2.3559,2.3562,2.3555,2.356,234000000.0
2007-09-21 02:36:00,2.356,2.35725,2.3558,2.3571,654500000.0
2007-09-21 02:37:00,2.3572,2.3577,2.3571,2.3574,254800000.0
2007-09-21 02:38:00,2.3574,2.3574,2.3566,2.357,395400000.0
2007-09-21 02:39:00,2.357,2.3571,2.356,2.356,398100000.0
2007-09-21 02:40:00,2.356,2.35625,2.3555,2.3556,693300000.0
2007-09-21 02:41:00,2.3556,2.35615,2.3551,2.3559,562700000.0
2007-09-21 02:42:00,2.3559,2.356,2.3557,2.3558,114600000.0
2007-09-21 02:43:00,2.3558,2.3564,2.3555,2.3558,332000000.0
2007-09-21 02:44:00,2.3558,2.3558,2.3551,2.3556,368700000.0
2007-09-21 02:45:00,2.3557,2.3561,2.3551,2.3557,402700000.0
2007-09-21 02:46:00,2.3557,2.3561,2.3555,2.3557,350800000.0
2007-09-21 02:47:00,2.3553,2.35585,2.3552,2.35565,271500000.0
2007-09-21 02:48:00,2.35565,2.3558,2.3552,2.3552,241800000.0
2007-09-21 02:49:00,2.3552,2.3554,2.35475,2.3551,298200000.0
2007-09-21 02:50:00,2.35505,2.3556,2.3549,2.3553,377200000.0
2007-09-21 02:51:00,2.3553,2.3559,2.355,2.355,487700000.0
2007-09-21 02:52:00,2.3549,2.3552,2.3548,2.35495,285800000.0
2007-09-21 02:53:00,2.3549,2.3552,2.3549,2.355,126700000.0
2007-09-21 02:54:00,2.3551,2.3554,2.3548,2.3554,283900000.0
2007-09-21 02:55:00,2.3554,2.3554,2.355,2.35505,541500000.0
2007-09-21 02:56:00,2.355,2.3554,2.3549,2.3551,248500000.0
2007-09-21 02:57:00,2.3551,2.3553,2.3551,2.3551,230300000.0
2007-09-21 02:58:00,2.3551,2.3555,2.3546,2.3555,220300000.0
2007-09-21 02:59:00,2.3555,2.3558,2.3554,2.35545,100500000.0
2007-09-21 03:00:00,2.35545,2.3555,2.3553,2.3554,198800000.0
2007-09-21 03:01:00,2.3554,2.35575,2.3553,2.3557,188800000.0
2007-09-21 03:02:00,2.3556,2.35655,2.3555,2.3562,464300000.0
2007-09-21 03:03:00,2.3562,2.35665,2.3554,2.3559,264200000.0
2007-09-21 03:04:00,2.3559,2.35675,2.3559,2.3563,147400000.0
2007-09-21 03:05:00,2.3563,2.3571,2.3563,2.3566,122000000.0
2007-09-21 03:06:00,2.3568,2.35745,2.3568,2.3568,246400000.0
2007-09-21 03:07:00,2.35685,2.35745,2.35685,2.3573,268900000.0
2007-09-21 03:08:00,2.3573,2.35755,2.357,2.35715,585100001.0
2007-09-21 03:09:00,2.3572,2.3573,2.357,2.357,144200000.0
2007-09-21 03:10:00,2.357,2.3571,2.3569,2.3569,100400000.0
2007-09-21 03:11:00,2.3569,2.3572,2.3568,2.357,341000002.0
2007-09-21 03:12:00,2.3571,2.3571,2.3567,2.3567,188100000.0
2007-09-21 03:13:00,2.3568,2.357,2.3568,2.357,252800000.0
2007-09-21 03:14:00,2.3569,2.3569,2.3568,2.3568,273200000.0
2007-09-21 03:15:00,2.3568,2.3569,2.3567,2.3568,250000000.0
2007-09-21 03:16:00,2.3568,2.357,2.3568,2.3569,246400000.0
2007-09-21 03:17:00,2.3569,2.357,2.3568,2.3568,100000000.0
2007-09-21 03:18:00,2.3569,2.3569,2.3566,2.3566,104800000.0
2007-09-21 03:19:00,2.3566,2.3567,2.3566,2.3567,46400000.0
2007-09-21 03:20:00,2.3567,2.3568,2.3563,2.3565,188000000.0
2007-09-21 03:21:00,2.3565,2.3565,2.3559,2.3559,216100000.0
2007-09-21 03:22:00,2.3559,2.356,2.3559,2.3559,151200000.0
2007-09-21 03:23:00,2.356,2.3563,2.356,2.3562,42100000.0
2007-09-21 03:24:00,2.3562,2.3563,2.356,2.3562,47200000.0
2007-09-21 03:25:00,2.3563,2.3563,2.356,2.3561,54400000.0
2007-09-21 03:26:00,2.3562,2.3563,2.3561,2.3562,24000000.0
2007-09-21 03:27:00,2.3562,2.3562,2.35605,2.3562,13600000.0
2007-09-21 03:28:00,2.3561,2.3564,2.3561,2.3564,44700000.0
2007-09-21 03:29:00,2.3564,2.3565,2.3563,2.3563,29600000.0
2007-09-21 03:30:00,2.3563,2.3566,2.3561,2.35655,177300000.0
2007-09-21 03:31:00,2.3566,2.3566,2.3565,2.3566,41600000.0
2007-09-21 03:32:00,2.3566,2.3566,2.3563,2.3564,116000000.0
2007-09-21 03:33:00,2.3563,2.3564,2.356,2.356,172800000.0
2007-09-21 03:34:00,2.356,2.356,2.35595,2.35595,38400000.0
2007-09-21 03:35:00,2.356,2.3561,2.35595,2.3561,79600000.0
2007-09-21 03:36:00,2.3562,2.3564,2.356,2.3564,204300000.0
2007-09-21 03:37:00,2.3564,2.3565,2.3564,2.3565,12000000.0
2007-09-21 03:38:00,2.3563,2.3565,2.3563,2.3565,3200000.0
2007-09-21 03:39:00,2.3565,2.3566,2.3564,2.3565,64700000.0
2007-09-21 03:40:00,2.3564,2.3564,2.3563,2.3564,16100000.0
2007-09-21 03:41:00,2.3565,2.3566,2.3563,2.3566,217700000.0
2007-09-21 03:42:00,2.3566,2.3567,2.3566,2.3566,122400000.0
2007-09-21 03:43:00,2.3566,2.3566,2.3565,2.3565,131200000.0
2007-09-21 03:44:00,2.3565,2.3565,2.3564,2.3565,132000000.0
2007-09-21 03:45:00,2.3565,2.3565,2.3563,2.3563,132800000.0
2007-09-21 03:46:00,2.3563,2.35645,2.3562,2.35625,227200000.0
2007-09-21 03:47:00,2.3563,2.3563,2.3561,2.3563,348000000.0
2007-09-21 03:48:00,2.3563,2.3563,2.35615,2.3562,124800000.0
2007-09-21 03:49:00,2.35615,2.3567,2.3561,2.3565,382500000.0
2007-09-21 03:50:00,2.3565,2.3567,2.35635,2.35655,305200000.0
2007-09-21 03:51:00,2.3565,2.3565,2.3561,2.3562,295399999.0
2007-09-21 03:52:00,2.3563,2.3572,2.3563,2.3571,298000000.0
2007-09-21 03:53:00,2.3571,2.3573,2.357,2.3572,192099999.0
2007-09-21 03:54:00,2.3572,2.3572,2.357,2.357,140800000.0
2007-09-21 03:55:00,2.35695,2.35725,2.35695,2.35725,85600000.0
2007-09-21 03:56:00,2.3573,2.3573,2.35715,2.3572,76000000.0
2007-09-21 03:57:00,2.3572,2.3572,2.3571,2.3572,56800000.0
2007-09-21 03:58:00,2.3571,2.3571,2.3571,2.3571,159200000.0
2007-09-21 03:59:00,2.3571,2.3575,2.3569,2.3575,131400000.0
2007-09-21 04:00:00,2.3575,2.3575,2.35735,2.3575,122800000.0
2007-09-21 04:01:00,2.3575,2.3575,2.3572,2.3574,115300000.0
2007-09-21 04:02:00,2.3573,2.3573,2.3572,2.3572,63900000.0
2007-09-21 04:03:00,2.3574,2.3575,2.3573,2.3574,72700000.0
2007-09-21 04:04:00,2.3574,2.3575,2.3574,2.3575,64800000.0
2007-09-21 04:05:00,2.3574,2.3574,2.3574,2.3574,34400000.0
2007-09-21 04:06:00,2.3574,2.35745,2.3574,2.35745,65600000.0
2007-09-21 04:07:00,2.3575,2.35765,2.35745,2.35765,19200000.0
2007-09-21 04:08:00,2.3576,2.3576,2.35755,2.3576,36000000.0
2007-09-21 04:09:00,2.3576,2.35765,2.35745,2.3575,63200000.0
2007-09-21 04:10:00,2.3575,2.35755,2.3574,2.35755,105000000.0
2007-09-21 04:11:00,2.35755,2.35755,2.3575,2.35755,60000000.0
2007-09-21 04:12:00,2.3575,2.35755,2.3575,2.3575,61600000.0
2007-09-21 04:13:00,2.35755,2.3577,2.35755,2.3577,60800000.0
2007-09-21 04:14:00,2.3576,2.3576,2.3576,2.3576,96800000.0
2007-09-21 04:15:00,2.3576,2.3577,2.35755,2.35755,121600000.0
2007-09-21 04:16:00,2.3575,2.3575,2.3571,2.3572,228800000.0
2007-09-21 04:17:00,2.3572,2.3573,2.3571,2.35715,122400000.0
2007-09-21 04:18:00,2.3572,2.35745,2.3571,2.3572,306600000.0
2007-09-21 04:19:00,2.3574,2.3574,2.3572,2.3574,216000000.0
2007-09-21 04:20:00,2.3574,2.3574,2.3572,2.3574,102500000.0
2007-09-21 04:21:00,2.35735,2.3574,2.3573,2.3573,59500000.0
2007-09-21 04:22:00,2.35735,2.3574,2.35735,2.3574,48800000.0
2007-09-21 04:23:00,2.3574,2.3574,2.3574,2.3574,80800000.0
2007-09-21 04:24:00,2.3574,2.3575,2.3574,2.3575,160000000.0
2007-09-21 04:25:00,2.3574,2.3576,2.3574,2.3576,111700000.0
2007-09-21 04:26:00,2.3576,2.3576,2.3575,2.35755,138400000.0
2007-09-21 04:27:00,2.35755,2.3577,2.3575,2.3577,259100000.0
2007-09-21 04:28:00,2.35765,2.35765,2.3575,2.3576,102800000.0
2007-09-21 04:29:00,2.3575,2.3576,2.3575,2.3576,100000000.0
2007-09-21 04:30:00,2.3576,2.3576,2.3576,2.3576,16000000.0
2007-09-21 04:31:00,2.3576,2.3576,2.3576,2.3576,15200000.0
2007-09-21 04:32:00,2.3575,2.3575,2.3573,2.3574,68800000.0
2007-09-21 04:33:00,2.3574,2.3574,2.3574,2.3574,15200000.0
2007-09-21 04:34:00,2.3574,2.3574,2.3573,2.3574,28800000.0
2007-09-21 04:35:00,2.3574,2.3574,2.3573,2.3574,17600000.0
2007-09-21 04:36:00,2.3574,2.3576,2.3574,2.3576,94400000.0
2007-09-21 04:37:00,2.3576,2.3576,2.3575,2.3576,338400000.0
2007-09-21 04:38:00,2.3576,2.3576,2.3574,2.3574,360400000.0
2007-09-21 04:39:00,2.3575,2.3576,2.3575,2.3576,116800000.0
2007-09-21 04:40:00,2.3576,2.3577,2.3576,2.3577,15200000.0
2007-09-21 04:41:00,2.3577,2.358,2.3577,2.358,69600000.0
2007-09-21 04:42:00,2.358,2.3582,2.358,2.3582,110400000.0
2007-09-21 04:43:00,2.3582,2.3582,2.358,2.358,73600000.0
2007-09-21 04:44:00,2.358,2.3583,2.3579,2.358,91200000.0
2007-09-21 04:45:00,2.358,2.3583,2.3578,2.3583,116000000.0
2007-09-21 04:46:00,2.3582,2.3583,2.3579,2.3582,97300000.0
2007-09-21 04:47:00,2.3582,2.3583,2.3582,2.3582,104800000.0
2007-09-21 04:48:00,2.3582,2.3582,2.35785,2.3579,93600000.0
2007-09-21 04:49:00,2.3579,2.35795,2.3577,2.3578,139600000.0
2007-09-21 04:50:00,2.3578,2.3578,2.3577,2.35775,111200000.0
2007-09-21 04:51:00,2.3577,2.35795,2.3576,2.3577,104000000.0
2007-09-21 04:52:00,2.3577,2.3577,2.3576,2.3576,46400000.0
2007-09-21 04:53:00,2.3576,2.3576,2.3576,2.3576,94400000.0
2007-09-21 04:54:00,2.3576,2.35765,2.3576,2.35765,44800000.0
2007-09-21 04:55:00,2.35765,2.3578,2.35765,2.3578,7200000.0
2007-09-21 04:56:00,2.3578,2.3578,2.3577,2.3577,7200000.0
2007-09-21 04:57:00,2.3578,2.3578,2.35775,2.35775,4800000.0
2007-09-21 04:58:00,2.3578,2.3578,2.3577,2.3578,6400000.0
2007-09-21 04:59:00,2.3578,2.3578,2.3578,2.3578,800000.0
2007-09-21 05:00:00,2.3578,2.3578,2.35775,2.3578,8800000.0
2007-09-21 05:01:00,2.3577,2.35775,2.3575,2.3575,38800000.0
2007-09-21 05:02:00,2.3576,2.3576,2.35755,2.3576,19200000.0
2007-09-21 05:03:00,2.35755,2.35755,2.35755,2.35755,2400000.0
2007-09-21 05:04:00,2.35755,2.35755,2.3574,2.3574,29200000.0
2007-09-21 05:05:00,2.3574,2.3576,2.3574,2.3576,67200000.0
2007-09-21 05:06:00,2.3576,2.3576,2.3576,2.3576,16800000.0
2007-09-21 05:07:00,2.35765,2.35765,2.3575,2.3576,44800000.0
2007-09-21 05:08:00,2.3576,2.3576,2.3573,2.3574,93000000.0
2007-09-21 05:09:00,2.3574,2.35755,2.3574,2.35755,54800000.0
2007-09-21 05:10:00,2.3576,2.3576,2.3574,2.3575,76900000.0
2007-09-21 05:11:00,2.3575,2.3575,2.3574,2.3575,28000000.0
2007-09-21 05:12:00,2.3575,2.35755,2.3575,2.35755,91200000.0
2007-09-21 05:13:00,2.35755,2.35755,2.3572,2.3573,164400000.0
2007-09-21 05:14:00,2.3573,2.3573,2.3573,2.3573,20800000.0
2007-09-21 05:15:00,2.3573,2.3573,2.3569,2.357,92000000.0
2007-09-21 05:16:00,2.357,2.35705,2.357,2.357,86800000.0
2007-09-21 05:17:00,2.357,2.3571,2.3569,2.3569,109600000.0
2007-09-21 05:18:00,2.3568,2.3569,2.3567,2.3568,137200000.0
2007-09-21 05:19:00,2.35627,2.35666,2.35627,2.35655,296800000.0
2007-09-21 05:20:00,2.3568,2.3568,2.3568,2.3568,12000000.0
2007-09-21 05:21:00,2.3568,2.3569,2.35665,2.3569,234800000.0
2007-09-21 05:22:00,2.35685,2.357,2.3567,2.3568,410700000.0
2007-09-21 05:23:00,2.3568,2.3568,2.3566,2.3566,120800000.0
2007-09-21 05:24:00,2.3567,2.3568,2.3567,2.3567,104000000.0
2007-09-21 05:25:00,2.3567,2.3567,2.3567,2.3567,36800000.0
2007-09-21 05:26:00,2.3567,2.3567,2.3567,2.3567,2400000.0
2007-09-21 05:27:00,2.3567,2.3567,2.3566,2.3566,67200000.0
2007-09-21 05:28:00,2.3566,2.3566,2.3563,2.3566,164500000.0
2007-09-21 05:29:00,2.3566,2.3568,2.3566,2.3568,76000000.0
2007-09-21 05:30:00,2.3568,2.3568,2.3567,2.3567,16800000.0
2007-09-21 05:31:00,2.3566,2.3567,2.35655,2.35655,39200000.0
2007-09-21 05:32:00,2.3566,2.3567,2.3565,2.3565,56000000.0
2007-09-21 05:33:00,2.3565,2.3565,2.3564,2.3564,53000000.0
2007-09-21 05:34:00,2.3565,2.3565,2.3564,2.3564,112800000.0
2007-09-21 05:35:00,2.3564,2.3564,2.3562,2.3562,212800000.0
2007-09-21 05:36:00,2.3563,2.3564,2.3563,2.3563,54000000.0
2007-09-21 05:37:00,2.3562,2.3563,2.3562,2.3563,127600000.0
2007-09-21 05:38:00,2.3563,2.35645,2.3562,2.35645,76200000.0
2007-09-21 05:39:00,2.3565,2.3565,2.35615,2.3564,146700000.0
2007-09-21 05:40:00,2.3564,2.3565,2.3564,2.3564,87200000.0
2007-09-21 05:41:00,2.35655,2.35655,2.3563,2.3564,39200000.0
2007-09-21 05:42:00,2.3563,2.3563,2.3563,2.3563,20800000.0
2007-09-21 05:43:00,2.3563,2.3565,2.3563,2.3564,56800000.0
2007-09-21 05:44:00,2.3564,2.3565,2.3564,2.3564,127200000.0
2007-09-21 05:45:00,2.3564,2.3564,2.3564,2.3564,12000000.0
2007-09-21 05:46:00,2.3564,2.3565,2.3564,2.3565,49700000.0
2007-09-21 05:47:00,2.3565,2.3565,2.3563,2.3563,121000000.0
2007-09-21 05:48:00,2.3563,2.3563,2.3559,2.3562,117200000.0
2007-09-21 05:49:00,2.3561,2.3564,2.356,2.3564,34400000.0
2007-09-21 05:50:00,2.3564,2.3564,2.3562,2.3562,32800000.0
2007-09-21 05:51:00,2.3562,2.3562,2.3562,2.3562,17600000.0
2007-09-21 05:52:00,2.3562,2.3562,2.3562,2.3562,14400000.0
2007-09-21 05:53:00,2.35625,2.3563,2.356,2.356,160000000.0
2007-09-21 05:54:00,2.3561,2.35635,2.3561,2.35615,94000000.0
2007-09-21 05:55:00,2.35615,2.3562,2.35615,2.3562,18400000.0
2007-09-21 05:56:00,2.3562,2.3562,2.35615,2.35615,12000000.0
2007-09-21 05:57:00,2.35615,2.3562,2.3561,2.3562,59600000.0
2007-09-21 05:58:00,2.3562,2.3563,2.3548,2.3553,410700000.0
2007-09-21 05:59:00,2.35535,2.35535,2.35395,2.3546,392600000.0
2007-09-21 06:00:00,2.3546,2.3547,2.35455,2.3547,112800000.0
2007-09-21 06:01:00,2.35475,2.3549,2.3545,2.3545,141100000.0
2007-09-21 06:02:00,2.3545,2.3545,2.3545,2.3545,50400000.0
2007-09-21 06:03:00,2.3545,2.3545,2.3544,2.3545,134000000.0
2007-09-21 06:04:00,2.3545,2.3549,2.3545,2.3549,168900000.0
2007-09-21 06:05:00,2.3549,2.3549,2.3548,2.3549,38400000.0
2007-09-21 06:06:00,2.3549,2.3551,2.3549,2.3551,120800000.0
2007-09-21 06:07:00,2.3552,2.3552,2.3548,2.3551,113500000.0
2007-09-21 06:08:00,2.355,2.3552,2.3549,2.355,62600000.0
2007-09-21 06:09:00,2.3551,2.3551,2.3549,2.355,67400000.0
2007-09-21 06:10:00,2.355,2.3551,2.3549,2.3549,26500000.0
2007-09-21 06:11:00,2.3549,2.3549,2.3549,2.3549,8000000.0
2007-09-21 06:12:00,2.3549,2.3551,2.3549,2.355,131200000.0
2007-09-21 06:13:00,2.355,2.355,2.355,2.355,69900000.0
2007-09-21 06:14:00,2.355,2.355,2.3548,2.35495,170300000.0
2007-09-21 06:15:00,2.35495,2.355,2.3546,2.35495,298900000.0
2007-09-21 06:16:00,2.35495,2.35505,2.3545,2.3547,177000000.0
2007-09-21 06:17:00,2.3547,2.355,2.3547,2.355,79200000.0
2007-09-21 06:18:00,2.35515,2.35515,2.355,2.3551,95200000.0
2007-09-21 06:19:00,2.3551,2.3552,2.35485,2.35485,146700000.0
2007-09-21 06:20:00,2.35485,2.35485,2.3546,2.3546,144400000.0
2007-09-21 06:21:00,2.3546,2.3546,2.3542,2.3544,231200000.0
2007-09-21 06:22:00,2.3545,2.3547,2.35415,2.3542,138600000.0
2007-09-21 06:23:00,2.3542,2.3548,2.3541,2.3547,123000000.0
2007-09-21 06:24:00,2.3546,2.3548,2.3542,2.35425,74000000.0
2007-09-21 06:25:00,2.3543,2.3544,2.3539,2.354,282600000.0
2007-09-21 06:26:00,2.354,2.3542,2.3539,2.3541,312000000.0
2007-09-21 06:27:00,2.3541,2.3543,2.3539,2.3541,144300000.0
2007-09-21 06:28:00,2.3541,2.3545,2.3541,2.3544,210900000.0
2007-09-21 06:29:00,2.3545,2.35485,2.3545,2.3547,192500000.0
2007-09-21 06:30:00,2.3547,2.3547,2.3543,2.3547,394800000.0
2007-09-21 06:31:00,2.3547,2.3548,2.3545,2.3545,75200000.0
2007-09-21 06:32:00,2.35445,2.35455,2.3544,2.3545,85600000.0
2007-09-21 06:33:00,2.35455,2.35455,2.3545,2.3545,45500000.0
2007-09-21 06:34:00,2.3545,2.3545,2.3541,2.3542,234700000.0
2007-09-21 06:35:00,2.3542,2.3542,2.3525,2.3531,400200000.0
2007-09-21 06:36:00,2.353,2.3535,2.353,2.3532,256500001.0
2007-09-21 06:37:00,2.3532,2.35355,2.3528,2.35335,396000000.0
2007-09-21 06:38:00,2.3533,2.35395,2.3533,2.3538,230200000.0
2007-09-21 06:39:00,2.3538,2.3538,2.3537,2.35375,68000000.0
2007-09-21 06:40:00,2.35375,2.3538,2.3536,2.3536,119900000.0
2007-09-21 06:41:00,2.3536,2.3537,2.3536,2.35365,206900000.0
2007-09-21 06:42:00,2.3537,2.35385,2.3536,2.35375,55500000.0
2007-09-21 06:43:00,2.35375,2.35375,2.3537,2.35375,90400000.0
2007-09-21 06:44:00,2.35375,2.3538,2.3536,2.3536,262400000.0
2007-09-21 06:45:00,2.3536,2.3536,2.3533,2.3533,256800000.0
2007-09-21 06:46:00,2.3532,2.3535,2.3532,2.3534,261700000.0
2007-09-21 06:47:00,2.3535,2.3537,2.3533,2.3533,147500000.0
2007-09-21 06:48:00,2.35325,2.3535,2.35315,2.35335,245600000.0
2007-09-21 06:49:00,2.35335,2.3536,2.3532,2.3535,164900000.0
2007-09-21 06:50:00,2.3535,2.35365,2.3535,2.3535,145200000.0
2007-09-21 06:51:00,2.3536,2.3536,2.3529,2.3531,425600000.0
2007-09-21 06:52:00,2.3531,2.3534,2.3529,2.3533,223200000.0
2007-09-21 06:53:00,2.3533,2.3537,2.3533,2.3535,426800000.0
2007-09-21 06:54:00,2.3535,2.35355,2.35335,2.3535,265100000.0
2007-09-21 06:55:00,2.35345,2.35345,2.35335,2.3534,158400000.0
2007-09-21 06:56:00,2.3534,2.3534,2.35315,2.3532,188400000.0
2007-09-21 06:57:00,2.3532,2.3532,2.353,2.353,227200000.0
2007-09-21 06:58:00,2.353,2.35325,2.3526,2.35305,605000000.0
2007-09-21 06:59:00,2.3531,2.3535,2.3528,2.353,564000000.0
2007-09-21 07:00:00,2.35295,2.353,2.3524,2.35275,510900000.0
2007-09-21 07:01:00,2.3528,2.3531,2.3526,2.3528,396100000.0
2007-09-21 07:02:00,2.3528,2.35335,2.3528,2.3531,326800000.0
2007-09-21 07:03:00,2.3531,2.3532,2.3526,2.35315,221800000.0
2007-09-21 07:04:00,2.353,2.35335,2.353,2.35325,270700000.0
2007-09-21 07:05:00,2.3533,2.3533,2.3532,2.35325,79200000.0
2007-09-21 07:06:00,2.35325,2.35325,2.3523,2.35255,367300000.0
2007-09-21 07:07:00,2.3525,2.35255,2.352,2.3521,311000000.0
2007-09-21 07:08:00,2.3521,2.35235,2.35175,2.35235,273300000.0
2007-09-21 07:09:00,2.3524,2.3524,2.352,2.35215,227200000.0
2007-09-21 07:10:00,2.35215,2.3522,2.352,2.3522,146400000.0
2007-09-21 07:11:00,2.3521,2.3522,2.3518,2.3522,252400000.0
2007-09-21 07:12:00,2.3522,2.35255,2.35205,2.3525,378700000.0
2007-09-21 07:13:00,2.35255,2.35265,2.352,2.3521,186500000.0
2007-09-21 07:14:00,2.3521,2.3521,2.3517,2.352,280400000.0
2007-09-21 07:15:00,2.352,2.35205,2.35185,2.3519,165200000.0
2007-09-21 07:16:00,2.35185,2.35195,2.3515,2.35195,257900000.0
2007-09-21 07:17:00,2.352,2.3522,2.35165,2.3522,172800000.0
2007-09-21 07:18:00,2.3522,2.3524,2.3521,2.3524,51200000.0
2007-09-21 07:19:00,2.3525,2.3528,2.3524,2.3525,134400000.0
2007-09-21 07:20:00,2.3526,2.3526,2.3522,2.3522,51200000.0
2007-09-21 07:21:00,2.352,2.3522,2.3518,2.3521,178400000.0
2007-09-21 07:22:00,2.3521,2.3522,2.3519,2.352,61200000.0
2007-09-21 07:23:00,2.3519,2.3521,2.3519,2.3521,34400000.0
2007-09-21 07:24:00,2.3521,2.3521,2.3518,2.3521,61300000.0
2007-09-21 07:25:00,2.352,2.352,2.3516,2.3516,285300000.0
2007-09-21 07:26:00,2.35155,2.3518,2.3514,2.3518,284600000.0
2007-09-21 07:27:00,2.3518,2.3523,2.3517,2.35225,272800000.0
2007-09-21 07:28:00,2.3523,2.3529,2.3523,2.3529,176000000.0
2007-09-21 07:29:00,2.3528,2.3529,2.3526,2.3527,230400000.0
2007-09-21 07:30:00,2.3527,2.3527,2.3523,2.3524,106400000.0
2007-09-21 07:31:00,2.3524,2.3531,2.35235,2.35305,289900000.0
2007-09-21 07:32:00,2.35315,2.3532,2.353,2.35315,199200000.0
2007-09-21 07:33:00,2.35315,2.3532,2.353,2.353,256400000.0
2007-09-21 07:34:00,2.353,2.3534,2.353,2.3532,792800000.0
2007-09-21 07:35:00,2.3532,2.3533,2.353,2.353,326600000.0
2007-09-21 07:36:00,2.353,2.3532,2.3529,2.3529,335200000.0
2007-09-21 07:37:00,2.3529,2.3529,2.3527,2.3528,195200000.0
2007-09-21 07:38:00,2.3528,2.3528,2.3522,2.3523,550300000.0
2007-09-21 07:39:00,2.3523,2.3526,2.3522,2.3524,317300000.0
2007-09-21 07:40:00,2.3524,2.3524,2.352,2.3522,391600000.0
2007-09-21 07:41:00,2.3522,2.3524,2.352,2.35205,518000000.0
2007-09-21 07:42:00,2.35205,2.3521,2.35185,2.35185,104800000.0
2007-09-21 07:43:00,2.3519,2.3521,2.35185,2.3521,267200000.0
2007-09-21 07:44:00,2.3521,2.3523,2.352,2.3521,220400000.0
2007-09-21 07:45:00,2.3521,2.3523,2.3519,2.3522,224800000.0
2007-09-21 07:46:00,2.3522,2.3523,2.352,2.3522,363800000.0
2007-09-21 07:47:00,2.3521,2.3522,2.35205,2.35205,129200000.0
2007-09-21 07:48:00,2.35205,2.3521,2.3519,2.35195,168800000.0
2007-09-21 07:49:00,2.35195,2.3522,2.35185,2.35215,149600000.0
2007-09-21 07:50:00,2.3521,2.35215,2.352,2.35205,87600000.0
2007-09-21 07:51:00,2.3521,2.35225,2.352,2.352,372000000.0
2007-09-21 07:52:00,2.352,2.352,2.3516,2.3518,169600000.0
2007-09-21 07:53:00,2.3518,2.3518,2.3513,2.3514,258600000.0
2007-09-21 07:54:00,2.3514,2.3516,2.3512,2.3516,380300000.0
2007-09-21 07:55:00,2.3515,2.3516,2.35135,2.3514,317800000.0
2007-09-21 07:56:00,2.3514,2.3514,2.3512,2.3513,437900000.0
2007-09-21 07:57:00,2.3512,2.3515,2.3512,2.3514,246900000.0
2007-09-21 07:58:00,2.3514,2.3517,2.3512,2.3516,628000000.0
2007-09-21 07:59:00,2.3516,2.3518,2.3512,2.3515,503600000.0
2007-09-21 08:00:00,2.3515,2.3519,2.3511,2.3519,387600000.0
2007-09-21 08:01:00,2.3519,2.3521,2.3516,2.3521,295200000.0
2007-09-21 08:02:00,2.3521,2.3522,2.352,2.3522,297600000.0
2007-09-21 08:03:00,2.3522,2.3523,2.3518,2.35195,513700000.0
2007-09-21 08:04:00,2.3521,2.3521,2.3507,2.3507,434300000.0
2007-09-21 08:05:00,2.3507,2.3513,2.3504,2.35105,587100000.0
2007-09-21 08:06:00,2.3511,2.3511,2.3504,2.3504,734200005.0
2007-09-21 08:07:00,2.3505,2.3506,2.35,2.3502,1003000002.0
2007-09-21 08:08:00,2.3502,2.35055,2.3502,2.3504,401700000.0
2007-09-21 08:09:00,2.3504,2.3509,2.3503,2.3509,619500000.0
2007-09-21 08:10:00,2.3509,2.3517,2.3508,2.3515,475100000.0
2007-09-21 08:11:00,2.3515,2.35225,2.3513,2.3521,662300000.0
2007-09-21 08:12:00,2.3518,2.3521,2.3509,2.35105,493500000.0
2007-09-21 08:13:00,2.35105,2.3514,2.3509,2.3512,627100000.0
2007-09-21 08:14:00,2.3512,2.3516,2.35095,2.3514,412800000.0
2007-09-21 08:15:00,2.3514,2.3514,2.351,2.3512,648100002.0
2007-09-21 08:16:00,2.35125,2.35135,2.351,2.3511,381100000.0
2007-09-21 08:17:00,2.3511,2.3513,2.351,2.35115,496200000.0
2007-09-21 08:18:00,2.35115,2.3512,2.3506,2.35095,369700000.0
2007-09-21 08:19:00,2.3509,2.35125,2.3509,2.3512,354500000.0
2007-09-21 08:20:00,2.3512,2.3513,2.3507,2.3507,416800000.0
2007-09-21 08:21:00,2.3507,2.3508,2.35035,2.3504,497600000.0
2007-09-21 08:22:00,2.3504,2.3509,2.3504,2.3509,335200000.0
2007-09-21 08:23:00,2.3509,2.351,2.3505,2.351,276800000.0
2007-09-21 08:24:00,2.351,2.3513,2.3509,2.3511,437400000.0
2007-09-21 08:25:00,2.35115,2.3512,2.3506,2.3507,414000000.0
2007-09-21 08:26:00,2.3507,2.3507,2.3501,2.3502,512000000.0
2007-09-21 08:27:00,2.3502,2.3507,2.3502,2.3507,412800000.0
2007-09-21 08:28:00,2.3506,2.3513,2.35055,2.3512,341000000.0
2007-09-21 08:29:00,2.3513,2.3515,2.351,2.35115,713600000.0
2007-09-21 08:30:00,2.35115,2.3513,2.3508,2.3512,817199996.0
2007-09-21 08:31:00,2.3512,2.35175,2.3511,2.3513,1135799998.0
2007-09-21 08:32:00,2.3514,2.3514,2.3501,2.3504,1462499998.0
2007-09-21 08:33:00,2.3504,2.3509,2.3502,2.3503,1330700000.0
2007-09-21 08:34:00,2.3503,2.3506,2.3497,2.3497,1110400000.0
2007-09-21 08:35:00,2.3497,2.34985,2.3488,2.34975,1376100003.0
2007-09-21 08:36:00,2.34975,2.3501,2.3493,2.35,1082699999.0
2007-09-21 08:37:00,2.35,2.35025,2.3495,2.34985,1339399999.0
2007-09-21 08:38:00,2.34985,2.3503,2.3492,2.3493,1189399999.0
2007-09-21 08:39:00,2.34925,2.3494,2.34895,2.3492,918099998.0
2007-09-21 08:40:00,2.3492,2.3494,2.3489,2.3491,1390700003.0
2007-09-21 08:41:00,2.3491,2.3496,2.34895,2.3495,1336300006.0
2007-09-21 08:42:00,2.34945,2.35,2.3493,2.3499,1475700001.0
2007-09-21 08:43:00,2.3499,2.3501,2.3496,2.34975,670400000.0
2007-09-21 08:44:00,2.3498,2.35015,2.3493,2.3493,940300000.0
2007-09-21 08:45:00,2.34935,2.3494,2.3489,2.349,1078999995.0
2007-09-21 08:46:00,2.34905,2.3497,2.34905,2.3495,1174199998.0
2007-09-21 08:47:00,2.3497,2.35,2.34945,2.3498,875500003.0
2007-09-21 08:48:00,2.3498,2.3498,2.3495,2.3495,570700000.0
2007-09-21 08:49:00,2.3495,2.34985,2.34935,2.3497,333600000.0
2007-09-21 08:50:00,2.3497,2.3498,2.34945,2.34975,351200000.0
2007-09-21 08:51:00,2.34975,2.35,2.3496,2.3498,321600000.0
2007-09-21 08:52:00,2.34985,2.3506,2.3498,2.3506,438600000.0
2007-09-21 08:53:00,2.3506,2.3507,2.3504,2.3504,497600000.0
2007-09-21 08:54:00,2.3504,2.3512,2.3504,2.3512,1021700006.0
2007-09-21 08:55:00,2.3512,2.3518,2.351,2.3517,1080400002.0
2007-09-21 08:56:00,2.3517,2.3525,2.3516,2.3525,1068499999.0
2007-09-21 08:57:00,2.3524,2.3528,2.352,2.35225,1295799996.0
2007-09-21 08:58:00,2.35225,2.3532,2.3522,2.3528,1431899993.0
2007-09-21 08:59:00,2.3528,2.35295,2.3526,2.3529,752199999.0
2007-09-21 09:00:00,2.3529,2.3532,2.3527,2.353,1452000001.0
2007-09-21 09:01:00,2.353,2.3538,2.353,2.3536,707600000.0
2007-09-21 09:02:00,2.3536,2.35455,2.3536,2.3544,1231900001.0
2007-09-21 09:03:00,2.3544,2.355,2.35415,2.3548,1464000000.0
2007-09-21 09:04:00,2.3549,2.3555,2.3546,2.355,1653000008.0
2007-09-21 09:05:00,2.355,2.35565,2.3548,2.3549,1762099997.0
2007-09-21 09:06:00,2.3549,2.3551,2.3546,2.35465,1480400000.0
2007-09-21 09:07:00,2.3546,2.3547,2.35435,2.3544,1224300008.0
2007-09-21 09:08:00,2.3544,2.3552,2.35415,2.3552,1276700005.0
2007-09-21 09:09:00,2.3552,2.3553,2.3545,2.3547,2023099998.0
2007-09-21 09:10:00,2.3547,2.3547,2.3544,2.3545,1025000001.0
2007-09-21 09:11:00,2.3545,2.3546,2.3544,2.3545,947500000.0
2007-09-21 09:12:00,2.3544,2.3549,2.3543,2.3549,877600000.0
2007-09-21 09:13:00,2.3549,2.3551,2.35415,2.3544,1349899994.0
2007-09-21 09:14:00,2.3544,2.3545,2.354,2.35415,911099996.0
2007-09-21 09:15:00,2.35415,2.3544,2.3535,2.35375,691900002.0
2007-09-21 09:16:00,2.35375,2.3539,2.3533,2.3537,1298700003.0
2007-09-21 09:17:00,2.3537,2.3539,2.3534,2.3536,1238200001.0
2007-09-21 09:18:00,2.3536,2.3536,2.3531,2.3533,1549599988.0
2007-09-21 09:19:00,2.3533,2.3534,2.353,2.3533,841499998.0
2007-09-21 09:20:00,2.3533,2.3536,2.3533,2.3536,831199997.0
2007-09-21 09:21:00,2.3536,2.3538,2.3533,2.3536,497399998.0
2007-09-21 09:22:00,2.3535,2.3541,2.3534,2.354,839399998.0
2007-09-21 09:23:00,2.354,2.3548,2.354,2.3548,1277600001.0
2007-09-21 09:24:00,2.3548,2.355,2.3546,2.3547,991100002.0
2007-09-21 09:25:00,2.3547,2.355,2.3546,2.3548,775500010.0
2007-09-21 09:26:00,2.3547,2.3551,2.3547,2.355,898800006.0
2007-09-21 09:27:00,2.355,2.3551,2.35415,2.3549,1635400002.0
2007-09-21 09:28:00,2.355,2.3552,2.3546,2.3546,796699996.0
2007-09-21 09:29:00,2.3546,2.355,2.3546,2.3548,780800004.0
2007-09-21 09:30:00,2.3548,2.3548,2.3545,2.3546,589600000.0
2007-09-21 09:31:00,2.3546,2.3548,2.3544,2.3545,386500000.0
2007-09-21 09:32:00,2.3545,2.355,2.3542,2.3549,849500004.0
2007-09-21 09:33:00,2.3548,2.3551,2.3547,2.3549,920299994.0
2007-09-21 09:34:00,2.3549,2.355,2.3545,2.3548,1381099992.0
2007-09-21 09:35:00,2.3548,2.3549,2.3547,2.3547,455099997.0
2007-09-21 09:36:00,2.3548,2.3555,2.35475,2.3553,989600000.0
2007-09-21 09:37:00,2.3553,2.3554,2.3549,2.3553,488700001.0
2007-09-21 09:38:00,2.35525,2.3554,2.3549,2.355,285200000.0
2007-09-21 09:39:00,2.355,2.355,2.3548,2.355,695499993.0
2007-09-21 09:40:00,2.3549,2.3552,2.3542,2.355,1300199997.0
2007-09-21 09:41:00,2.3549,2.3553,2.3547,2.3549,1197199998.0
2007-09-21 09:42:00,2.3549,2.35545,2.3547,2.35545,566100002.0
2007-09-21 09:43:00,2.35545,2.35565,2.3552,2.35525,422900000.0
2007-09-21 09:44:00,2.35525,2.35525,2.3547,2.3548,975000001.0
2007-09-21 09:45:00,2.35475,2.355,2.35365,2.3546,1157299998.0
2007-09-21 09:46:00,2.3547,2.3551,2.3546,2.3549,1391100000.0
2007-09-21 09:47:00,2.355,2.35535,2.3549,2.35515,401200000.0
2007-09-21 09:48:00,2.3552,2.3555,2.3551,2.35545,508400000.0
2007-09-21 09:49:00,2.35545,2.35565,2.3553,2.3555,650200000.0
2007-09-21 09:50:00,2.3555,2.3555,2.3553,2.3553,355000000.0
2007-09-21 09:51:00,2.3553,2.3555,2.3552,2.3553,432000000.0
2007-09-21 09:52:00,2.3553,2.3555,2.35515,2.35535,892600000.0
2007-09-21 09:53:00,2.35535,2.35615,2.3551,2.35615,678400000.0
2007-09-21 09:54:00,2.35615,2.3577,2.35595,2.35765,1974400004.0
2007-09-21 09:55:00,2.3575,2.3592,2.35685,2.3588,1294000002.0
2007-09-21 09:56:00,2.3588,2.3599,2.3587,2.3597,1277600000.0
2007-09-21 09:57:00,2.3597,2.3599,2.3586,2.3591,1539799995.0
2007-09-21 09:58:00,2.35905,2.3593,2.3587,2.35895,697199998.0
2007-09-21 09:59:00,2.3589,2.3591,2.3588,2.3589,903600000.0
2007-09-21 10:00:00,2.3588,2.3592,2.3587,2.3588,977100002.0
2007-09-21 10:01:00,2.3588,2.35965,2.3585,2.3596,550800000.0
2007-09-21 10:02:00,2.3596,2.3596,2.3591,2.3593,678900000.0
2007-09-21 10:03:00,2.3593,2.3604,2.3593,2.3602,611400000.0
2007-09-21 10:04:00,2.3602,2.36115,2.3599,2.3611,1188500000.0
2007-09-21 10:05:00,2.3611,2.3619,2.3608,2.361,1157200000.0
2007-09-21 10:06:00,2.361,2.3611,2.3607,2.36075,1303100004.0
2007-09-21 10:07:00,2.36075,2.36115,2.3607,2.3608,737099999.0
2007-09-21 10:08:00,2.36075,2.36095,2.3606,2.3609,693399999.0
2007-09-21 10:09:00,2.3608,2.36115,2.3604,2.3604,1256600002.0
2007-09-21 10:10:00,2.3605,2.36055,2.35985,2.3603,1280699982.0
2007-09-21 10:11:00,2.3603,2.3603,2.3595,2.35975,656099996.0
2007-09-21 10:12:00,2.35975,2.36015,2.3593,2.36,840999997.0
2007-09-21 10:13:00,2.36,2.3605,2.3597,2.3603,906100004.0
2007-09-21 10:14:00,2.3604,2.361,2.36,2.361,1142400001.0
2007-09-21 10:15:00,2.361,2.3613,2.3608,2.3612,784600000.0
2007-09-21 10:16:00,2.3612,2.36165,2.361,2.36135,821200000.0
2007-09-21 10:17:00,2.36135,2.3629,2.3611,2.3627,923600001.0
2007-09-21 10:18:00,2.3627,2.3631,2.3626,2.3629,799600000.0
2007-09-21 10:19:00,2.363,2.3635,2.363,2.3635,564600003.0
2007-09-21 10:20:00,2.3635,2.3635,2.3629,2.36295,628800000.0
2007-09-21 10:21:00,2.36295,2.3631,2.3627,2.3628,998099999.0
2007-09-21 10:22:00,2.3628,2.3628,2.3618,2.362,1506399991.0
2007-09-21 10:23:00,2.362,2.3622,2.36175,2.36205,1103800001.0
2007-09-21 10:24:00,2.36205,2.3625,2.3615,2.36185,1068100001.0
2007-09-21 10:25:00,2.3618,2.36225,2.3617,2.3619,1102100000.0
2007-09-21 10:26:00,2.3619,2.363,2.36185,2.3628,1011500000.0
2007-09-21 10:27:00,2.3628,2.36325,2.3627,2.363,1102900003.0
2007-09-21 10:28:00,2.36295,2.36305,2.3626,2.36285,709400000.0
2007-09-21 10:29:00,2.3628,2.3632,2.3626,2.36265,1114900001.0
2007-09-21 10:30:00,2.3627,2.3632,2.3623,2.3628,1126000000.0
2007-09-21 10:31:00,2.3628,2.3631,2.3624,2.3628,1249899995.0
2007-09-21 10:32:00,2.3624,2.3626,2.3618,2.36205,832400000.0
2007-09-21 10:33:00,2.36205,2.3625,2.36205,2.3625,558500000.0
2007-09-21 10:34:00,2.3625,2.3631,2.36235,2.3631,437100000.0
2007-09-21 10:35:00,2.3631,2.3635,2.3629,2.3633,1511400001.0
2007-09-21 10:36:00,2.3633,2.3636,2.36315,2.3636,749300000.0
2007-09-21 10:37:00,2.3636,2.3647,2.3636,2.3647,1162399998.0
2007-09-21 10:38:00,2.3647,2.3656,2.36445,2.3652,1594900000.0
2007-09-21 10:39:00,2.3652,2.3658,2.3648,2.365,1076799998.0
2007-09-21 10:40:00,2.365,2.3654,2.3646,2.3646,918900000.0
2007-09-21 10:41:00,2.36455,2.36475,2.3643,2.3646,863900000.0
2007-09-21 10:42:00,2.3646,2.3653,2.3646,2.3647,594800000.0
2007-09-21 10:43:00,2.3647,2.3648,2.3634,2.3639,2103499985.0
2007-09-21 10:44:00,2.3639,2.364,2.3632,2.3634,1226700000.0
2007-09-21 10:45:00,2.3633,2.3637,2.3633,2.36335,769600007.0
2007-09-21 10:46:00,2.3633,2.3634,2.3631,2.3633,1071100001.0
2007-09-21 10:47:00,2.3633,2.3634,2.363,2.3631,522200000.0
2007-09-21 10:48:00,2.3631,2.3632,2.3623,2.3629,524300002.0
2007-09-21 10:49:00,2.3629,2.3632,2.36195,2.3632,811799999.0
2007-09-21 10:50:00,2.3632,2.3634,2.3628,2.363,589399999.0
2007-09-21 10:51:00,2.3631,2.36365,2.363,2.3635,908399999.0
2007-09-21 10:52:00,2.3635,2.3637,2.3633,2.3637,523700001.0
2007-09-21 10:53:00,2.3636,2.3642,2.36335,2.3639,1358799996.0
2007-09-21 10:54:00,2.3639,2.3639,2.3631,2.3634,1194700005.0
2007-09-21 10:55:00,2.3634,2.3639,2.3634,2.3638,812899999.0
2007-09-21 10:56:00,2.36375,2.3639,2.3631,2.3633,542999997.0
2007-09-21 10:57:00,2.3633,2.3636,2.3628,2.363,748299998.0
2007-09-21 10:58:00,2.363,2.36345,2.363,2.36345,542200000.0
2007-09-21 10:59:00,2.36345,2.3646,2.36335,2.3645,955700000.0
2007-09-21 11:00:00,2.3645,2.365,2.3644,2.3648,932000000.0
2007-09-21 11:01:00,2.3648,2.3649,2.3646,2.3648,468400000.0
2007-09-21 11:02:00,2.3647,2.365,2.3646,2.3649,753200006.0
2007-09-21 11:03:00,2.3648,2.3651,2.3647,2.365,698100000.0
2007-09-21 11:04:00,2.3649,2.3654,2.3647,2.3648,545700001.0
2007-09-21 11:05:00,2.3648,2.3648,2.3637,2.3637,428300000.0
2007-09-21 11:06:00,2.3637,2.364,2.3636,2.3639,1032699998.0
2007-09-21 11:07:00,2.364,2.364,2.3635,2.3635,483299999.0
2007-09-21 11:08:00,2.3635,2.3639,2.3635,2.3637,416400000.0
2007-09-21 11:09:00,2.3636,2.36425,2.363,2.3642,876499997.0
2007-09-21 11:10:00,2.3642,2.3643,2.3635,2.3637,203600000.0
2007-09-21 11:11:00,2.3637,2.3639,2.3631,2.36335,1045300002.0
2007-09-21 11:12:00,2.36335,2.3635,2.3626,2.363,770700001.0
2007-09-21 11:13:00,2.363,2.3631,2.3624,2.3625,201300000.0
2007-09-21 11:14:00,2.3625,2.3631,2.3619,2.363,994699992.0
2007-09-21 11:15:00,2.3631,2.3634,2.3629,2.3634,648200001.0
2007-09-21 11:16:00,2.3626,2.3635,2.3626,2.3634,375200000.0
2007-09-21 11:17:00,2.3634,2.3637,2.3632,2.3636,612500000.0
2007-09-21 11:18:00,2.3636,2.3645,2.3636,2.3643,1063800001.0
2007-09-21 11:19:00,2.3644,2.3645,2.3641,2.3641,697099999.0
2007-09-21 11:20:00,2.3641,2.3652,2.3641,2.3647,1145099996.0
2007-09-21 11:21:00,2.3648,2.3648,2.3645,2.3646,564899999.0
2007-09-21 11:22:00,2.3646,2.3647,2.3642,2.3643,672499998.0
2007-09-21 11:23:00,2.3642,2.3645,2.3642,2.3645,442400001.0
2007-09-21 11:24:00,2.3645,2.36455,2.3642,2.3644,484900001.0
2007-09-21 11:25:00,2.36445,2.36445,2.3637,2.3641,1007799998.0
2007-09-21 11:26:00,2.3641,2.3646,2.3641,2.3645,552000000.0
2007-09-21 11:27:00,2.3645,2.3646,2.3643,2.3643,583899998.0
2007-09-21 11:28:00,2.3643,2.3647,2.3638,2.3647,597700015.0
2007-09-21 11:29:00,2.3647,2.3648,2.3646,2.3647,399000000.0
2007-09-21 11:30:00,2.3647,2.36485,2.36465,2.36475,135600000.0
2007-09-21 11:31:00,2.36475,2.365,2.3646,2.365,326700000.0
2007-09-21 11:32:00,2.365,2.3652,2.3649,2.3652,722999988.0
2007-09-21 11:33:00,2.3651,2.3651,2.365,2.365,44800000.0
2007-09-21 11:34:00,2.365,2.3655,2.365,2.3655,637900000.0
2007-09-21 11:35:00,2.3655,2.3659,2.3652,2.3656,1243000005.0
2007-09-21 11:36:00,2.3656,2.36575,2.3652,2.3654,683800001.0
2007-09-21 11:37:00,2.3654,2.3659,2.3654,2.3657,807700000.0
2007-09-21 11:38:00,2.3658,2.3663,2.3657,2.3662,534099999.0
2007-09-21 11:39:00,2.3662,2.3667,2.3661,2.36655,842500000.0
2007-09-21 11:40:00,2.3667,2.3671,2.3665,2.3669,482800000.0
2007-09-21 11:41:00,2.3669,2.3669,2.3664,2.3664,407800001.0
2007-09-21 11:42:00,2.3664,2.3665,2.3661,2.3665,705100000.0
2007-09-21 11:43:00,2.3665,2.3671,2.3664,2.3671,644400000.0
2007-09-21 11:44:00,2.3671,2.3672,2.3669,2.3671,397800000.0
2007-09-21 11:45:00,2.3671,2.3672,2.3667,2.3671,509900001.0
2007-09-21 11:46:00,2.3671,2.3672,2.3667,2.367,468500001.0
2007-09-21 11:47:00,2.367,2.367,2.3666,2.36695,566500000.0
2007-09-21 11:48:00,2.36695,2.3681,2.3669,2.368,1034400004.0
2007-09-21 11:49:00,2.368,2.3683,2.3678,2.3682,384300000.0
2007-09-21 11:50:00,2.3681,2.3683,2.368,2.3681,433899995.0
2007-09-21 11:51:00,2.36805,2.3681,2.3675,2.3678,355899997.0
2007-09-21 11:52:00,2.3678,2.3682,2.3675,2.3676,416600000.0
2007-09-21 11:53:00,2.3676,2.3679,2.3675,2.3677,425100000.0
2007-09-21 11:54:00,2.3677,2.3682,2.3677,2.3679,730400000.0
2007-09-21 11:55:00,2.3679,2.3679,2.3675,2.3675,396000000.0
2007-09-21 11:56:00,2.3675,2.3676,2.3665,2.3667,370200000.0
2007-09-21 11:57:00,2.3667,2.3671,2.3667,2.3671,712599999.0
2007-09-21 11:58:00,2.367,2.367,2.3665,2.3665,974100000.0
2007-09-21 11:59:00,2.3665,2.3665,2.3658,2.3659,1120299999.0
2007-09-21 12:00:00,2.3658,2.3667,2.3658,2.3667,577800002.0
2007-09-21 12:01:00,2.3664,2.3666,2.366,2.3662,337900001.0
2007-09-21 12:02:00,2.3663,2.3664,2.3661,2.3661,46800000.0
2007-09-21 12:03:00,2.366,2.3664,2.3659,2.3663,277800000.0
2007-09-21 12:04:00,2.3663,2.3664,2.366,2.3662,224900001.0
2007-09-21 12:05:00,2.3661,2.3661,2.3657,2.3657,96400000.0
2007-09-21 12:06:00,2.3657,2.3657,2.3655,2.3657,132000000.0
2007-09-21 12:07:00,2.3656,2.366,2.3655,2.3659,190700000.0
2007-09-21 12:08:00,2.3656,2.3662,2.3656,2.3662,312700000.0
2007-09-21 12:09:00,2.3662,2.3678,2.3662,2.3673,1090100001.0
2007-09-21 12:10:00,2.3673,2.3677,2.3672,2.3677,1021299999.0
2007-09-21 12:11:00,2.3676,2.3695,2.3676,2.3695,1237200004.0
2007-09-21 12:12:00,2.3692,2.3693,2.3683,2.3685,1087699997.0
2007-09-21 12:13:00,2.3685,2.3688,2.3681,2.3683,1271300000.0
2007-09-21 12:14:00,2.3683,2.3687,2.3678,2.368,825600001.0
2007-09-21 12:15:00,2.3677,2.36835,2.3677,2.3681,640300000.0
2007-09-21 12:16:00,2.3681,2.3682,2.3677,2.36785,344400001.0
2007-09-21 12:17:00,2.36785,2.3681,2.3678,2.3681,340999999.0
2007-09-21 12:18:00,2.368,2.3681,2.3673,2.3673,572600000.0
2007-09-21 12:19:00,2.3673,2.3673,2.367,2.367,362400000.0
2007-09-21 12:20:00,2.367,2.3671,2.3668,2.36685,708800000.0
2007-09-21 12:21:00,2.36685,2.36685,2.3667,2.3668,402800000.0
2007-09-21 12:22:00,2.3668,2.367,2.36675,2.3668,361300000.0
2007-09-21 12:23:00,2.3668,2.36695,2.3668,2.3669,191200000.0
2007-09-21 12:24:00,2.3669,2.367,2.3668,2.3669,347199998.0
2007-09-21 12:25:00,2.367,2.367,2.3669,2.3669,28800000.0
2007-09-21 12:26:00,2.3669,2.3674,2.3669,2.3673,283000000.0
2007-09-21 12:27:00,2.3674,2.3674,2.3673,2.3673,138800001.0
2007-09-21 12:28:00,2.3673,2.3674,2.3669,2.3672,206000000.0
2007-09-21 12:29:00,2.36715,2.3674,2.3671,2.36715,79700000.0
2007-09-21 12:30:00,2.36715,2.3672,2.3668,2.3668,471299998.0
2007-09-21 12:31:00,2.3671,2.3673,2.36675,2.3668,274900002.0
2007-09-21 12:32:00,2.3668,2.367,2.36675,2.36695,338399999.0
2007-09-21 12:33:00,2.367,2.367,2.3665,2.3665,115600000.0
2007-09-21 12:34:00,2.3665,2.3665,2.3658,2.3663,490300000.0
2007-09-21 12:35:00,2.3663,2.3667,2.3661,2.3667,486100001.0
2007-09-21 12:36:00,2.3667,2.3668,2.3665,2.3665,250800000.0
2007-09-21 12:37:00,2.3665,2.3666,2.3664,2.3664,104000000.0
2007-09-21 12:38:00,2.3664,2.3664,2.3658,2.366,332000000.0
2007-09-21 12:39:00,2.3661,2.3661,2.3657,2.3657,396000000.0
2007-09-21 12:40:00,2.3657,2.3657,2.3652,2.3652,343100001.0
2007-09-21 12:41:00,2.3652,2.3656,2.36495,2.3655,488899999.0
2007-09-21 12:42:00,2.3655,2.3656,2.3652,2.3655,319200000.0
2007-09-21 12:43:00,2.3655,2.3655,2.3647,2.3647,694100000.0
2007-09-21 12:44:00,2.3647,2.3651,2.3646,2.3651,772900001.0
2007-09-21 12:45:00,2.3648,2.3653,2.3647,2.3651,359800000.0
2007-09-21 12:46:00,2.3651,2.3651,2.36475,2.3649,461999999.0
2007-09-21 12:47:00,2.365,2.3651,2.3648,2.3651,217600000.0
2007-09-21 12:48:00,2.3651,2.36545,2.3651,2.3651,187600000.0
2007-09-21 12:49:00,2.3651,2.366,2.3651,2.3656,780100000.0
2007-09-21 12:50:00,2.3656,2.3661,2.3655,2.3657,842400003.0
2007-09-21 12:51:00,2.3657,2.3657,2.3653,2.3656,330000000.0
2007-09-21 12:52:00,2.3656,2.3659,2.36545,2.36545,517400000.0
2007-09-21 12:53:00,2.3656,2.3659,2.3654,2.3659,623900000.0
2007-09-21 12:54:00,2.3659,2.3666,2.3658,2.3664,809800000.0
2007-09-21 12:55:00,2.3664,2.3665,2.3655,2.3659,697600001.0
2007-09-21 12:56:00,2.3659,2.366,2.36555,2.366,1241599999.0
2007-09-21 12:57:00,2.366,2.3664,2.366,2.3663,940599999.0
2007-09-21 12:58:00,2.36635,2.36675,2.3663,2.3667,738400000.0
2007-09-21 12:59:00,2.3667,2.3667,2.3662,2.3664,854000009.0
2007-09-21 13:00:00,2.3665,2.3668,2.3662,2.3663,528400000.0
2007-09-21 13:01:00,2.3662,2.3663,2.3659,2.366,459400000.0
2007-09-21 13:02:00,2.3659,2.3665,2.3659,2.366,968000000.0
2007-09-21 13:03:00,2.366,2.3662,2.3659,2.36605,782400000.0
2007-09-21 13:04:00,2.366,2.36635,2.3657,2.3658,803299996.0
2007-09-21 13:05:00,2.3658,2.3659,2.3655,2.36575,1101799997.0
2007-09-21 13:06:00,2.3658,2.366,2.3655,2.3655,844500000.0
2007-09-21 13:07:00,2.3655,2.3658,2.3654,2.36555,866400001.0
2007-09-21 13:08:00,2.36555,2.3656,2.3653,2.3654,439100000.0
2007-09-21 13:09:00,2.3654,2.3655,2.3641,2.36415,517999999.0
2007-09-21 13:10:00,2.3641,2.3648,2.3638,2.3647,1593799999.0
2007-09-21 13:11:00,2.3647,2.3648,2.3641,2.3641,728200002.0
2007-09-21 13:12:00,2.3642,2.3645,2.36405,2.3643,593200000.0
2007-09-21 13:13:00,2.3643,2.3645,2.36415,2.3643,416000000.0
2007-09-21 13:14:00,2.36435,2.3644,2.3642,2.3644,470400000.0
2007-09-21 13:15:00,2.3644,2.3647,2.364,2.3646,810799997.0
2007-09-21 13:16:00,2.3645,2.3647,2.3644,2.3645,408000000.0
2007-09-21 13:17:00,2.3644,2.3646,2.364,2.3645,476700000.0
2007-09-21 13:18:00,2.3644,2.36465,2.3643,2.3643,458700003.0
2007-09-21 13:19:00,2.3643,2.36455,2.36425,2.36445,222000000.0
2007-09-21 13:20:00,2.36445,2.36475,2.3644,2.36465,193000000.0
2007-09-21 13:21:00,2.3647,2.36475,2.3642,2.36425,491600000.0
2007-09-21 13:22:00,2.36425,2.36455,2.3642,2.3644,417500000.0
2007-09-21 13:23:00,2.3644,2.3653,2.3644,2.3653,390800000.0
2007-09-21 13:24:00,2.3653,2.3656,2.3651,2.3651,613100000.0
2007-09-21 13:25:00,2.3651,2.3653,2.3649,2.3649,685400003.0
2007-09-21 13:26:00,2.365,2.3654,2.365,2.36525,179600001.0
2007-09-21 13:27:00,2.3654,2.3656,2.3651,2.3656,295000000.0
2007-09-21 13:28:00,2.3656,2.36595,2.3655,2.3658,171200000.0
2007-09-21 13:29:00,2.3658,2.3663,2.3658,2.3661,624800001.0
2007-09-21 13:30:00,2.3661,2.3662,2.36545,2.3657,773800002.0
2007-09-21 13:31:00,2.3658,2.366,2.3656,2.3659,537500003.0
2007-09-21 13:32:00,2.3659,2.3659,2.3657,2.3659,129800000.0
2007-09-21 13:33:00,2.3658,2.366,2.3658,2.3659,564000000.0
2007-09-21 13:34:00,2.3659,2.366,2.3658,2.3659,354000000.0
2007-09-21 13:35:00,2.3659,2.3661,2.36575,2.3658,338500000.0
2007-09-21 13:36:00,2.3659,2.3664,2.3659,2.3661,678300000.0
2007-09-21 13:37:00,2.3661,2.3663,2.36585,2.36595,241600000.0
2007-09-21 13:38:00,2.36595,2.3663,2.3658,2.36595,370800000.0
2007-09-21 13:39:00,2.36595,2.36635,2.3659,2.36595,1385800004.0
2007-09-21 13:40:00,2.36595,2.3668,2.36595,2.3667,767399999.0
2007-09-21 13:41:00,2.3667,2.3668,2.36625,2.36625,554300000.0
2007-09-21 13:42:00,2.3663,2.3664,2.3659,2.3664,705699995.0
2007-09-21 13:43:00,2.36635,2.3664,2.3661,2.3663,787899998.0
2007-09-21 13:44:00,2.3663,2.3665,2.36605,2.3661,373700000.0
2007-09-21 13:45:00,2.3661,2.3662,2.3653,2.366,662099995.0
2007-09-21 13:46:00,2.366,2.3664,2.3658,2.3663,638299997.0
2007-09-21 13:47:00,2.3664,2.3664,2.3661,2.3662,464299999.0
2007-09-21 13:48:00,2.3663,2.3664,2.3661,2.3663,292000002.0
2007-09-21 13:49:00,2.3663,2.3665,2.3662,2.3664,191200000.0
2007-09-21 13:50:00,2.3664,2.3667,2.3663,2.3667,189200000.0
2007-09-21 13:51:00,2.3667,2.367,2.3667,2.36695,273600000.0
2007-09-21 13:52:00,2.36695,2.3671,2.36685,2.367,111200000.0
2007-09-21 13:53:00,2.367,2.3671,2.3668,2.3669,372000000.0
2007-09-21 13:54:00,2.3669,2.3669,2.3668,2.3668,290800000.0
2007-09-21 13:55:00,2.3668,2.3671,2.3666,2.367,413899997.0
2007-09-21 13:56:00,2.36695,2.3676,2.3669,2.3673,549400000.0
2007-09-21 13:57:00,2.3673,2.3677,2.36705,2.36755,872000000.0
2007-09-21 13:58:00,2.3676,2.3677,2.3675,2.36755,543200000.0
2007-09-21 13:59:00,2.3676,2.3678,2.3675,2.3677,384000001.0
2007-09-21 14:00:00,2.3677,2.3679,2.3674,2.3674,529600001.0
2007-09-21 14:01:00,2.3674,2.3684,2.3673,2.36755,558799999.0
2007-09-21 14:02:00,2.36755,2.3678,2.3672,2.36745,1167800003.0
2007-09-21 14:03:00,2.36745,2.3675,2.3667,2.3668,675099997.0
2007-09-21 14:04:00,2.36685,2.367,2.36675,2.3668,586200000.0
2007-09-21 14:05:00,2.3669,2.36695,2.36655,2.36655,994500002.0
2007-09-21 14:06:00,2.36655,2.3671,2.3665,2.367,873200000.0
2007-09-21 14:07:00,2.367,2.3671,2.3669,2.367,459999999.0
2007-09-21 14:08:00,2.36695,2.3675,2.3669,2.3671,774399997.0
2007-09-21 14:09:00,2.3671,2.36805,2.3669,2.36775,872800004.0
2007-09-21 14:10:00,2.36775,2.3681,2.3676,2.3679,1400999999.0
2007-09-21 14:11:00,2.368,2.3685,2.3678,2.3684,777599999.0
2007-09-21 14:12:00,2.3683,2.3685,2.368,2.3683,1158000003.0
2007-09-21 14:13:00,2.3683,2.3686,2.3683,2.36835,459800000.0
2007-09-21 14:14:00,2.36835,2.3686,2.368,2.368,1077500013.0
2007-09-21 14:15:00,2.3681,2.3688,2.3681,2.3685,542000000.0
2007-09-21 14:16:00,2.3686,2.3688,2.3685,2.3686,607100001.0
2007-09-21 14:17:00,2.3686,2.3692,2.3685,2.3689,1534099994.0
2007-09-21 14:18:00,2.3689,2.3697,2.36865,2.3696,875399999.0
2007-09-21 14:19:00,2.3696,2.36965,2.3688,2.3691,1194300006.0
2007-09-21 14:20:00,2.3691,2.3691,2.36825,2.3686,1849000010.0
2007-09-21 14:21:00,2.3687,2.3688,2.3685,2.3687,538699999.0
2007-09-21 14:22:00,2.3687,2.36885,2.36845,2.3685,692400000.0
2007-09-21 14:23:00,2.3685,2.3686,2.368,2.3681,850000000.0
2007-09-21 14:24:00,2.3682,2.3686,2.3678,2.3685,724300000.0
2007-09-21 14:25:00,2.3685,2.36855,2.3675,2.36815,894000000.0
2007-09-21 14:26:00,2.36815,2.3683,2.36735,2.3683,896000009.0
2007-09-21 14:27:00,2.3683,2.3683,2.3681,2.3683,488000000.0
2007-09-21 14:28:00,2.3682,2.3683,2.3679,2.368,1291100002.0
2007-09-21 14:29:00,2.3681,2.3683,2.3678,2.3681,691800000.0
2007-09-21 14:30:00,2.3681,2.36825,2.3677,2.3681,1154300000.0
2007-09-21 14:31:00,2.3681,2.3686,2.3681,2.3685,909799998.0
2007-09-21 14:32:00,2.3685,2.36865,2.3684,2.3685,263600001.0
2007-09-21 14:33:00,2.3685,2.3687,2.3684,2.3687,622100006.0
2007-09-21 14:34:00,2.3687,2.3687,2.3686,2.3686,141300000.0
2007-09-21 14:35:00,2.3686,2.3689,2.3685,2.3688,656599995.0
2007-09-21 14:36:00,2.36885,2.3691,2.3688,2.3691,919199998.0
2007-09-21 14:37:00,2.3691,2.36955,2.3687,2.36945,648000004.0
2007-09-21 14:38:00,2.36945,2.3702,2.3687,2.3701,957100002.0
2007-09-21 14:39:00,2.3701,2.3709,2.37,2.3707,911700000.0
2007-09-21 14:40:00,2.3707,2.3707,2.3698,2.3698,590991723.0
2007-09-21 14:41:00,2.3698,2.36985,2.3694,2.3696,802600000.0
2007-09-21 14:42:00,2.3696,2.3699,2.3694,2.3698,689600000.0
2007-09-21 14:43:00,2.3697,2.37,2.3697,2.3699,1035799996.0
2007-09-21 14:44:00,2.3699,2.3699,2.36955,2.3697,486600000.0
2007-09-21 14:45:00,2.3698,2.37075,2.3698,2.3707,1272700003.0
2007-09-21 14:46:00,2.37075,2.3711,2.3704,2.37095,746299997.0
2007-09-21 14:47:00,2.37095,2.3712,2.3706,2.3706,772099998.0
2007-09-21 14:48:00,2.3706,2.3707,2.3703,2.3706,1121599999.0
2007-09-21 14:49:00,2.3704,2.3708,2.3704,2.3708,731000000.0
2007-09-21 14:50:00,2.3708,2.3713,2.3707,2.37095,516700001.0
2007-09-21 14:51:00,2.37095,2.37095,2.36925,2.3701,1618600006.0
2007-09-21 14:52:00,2.3701,2.3704,2.3699,2.3701,1538800001.0
2007-09-21 14:53:00,2.3701,2.3709,2.3692,2.3709,1416600001.0
2007-09-21 14:54:00,2.3709,2.3709,2.36965,2.3704,1772800005.0
2007-09-21 14:55:00,2.3704,2.3705,2.3699,2.37015,879200000.0
2007-09-21 14:56:00,2.37015,2.3703,2.3697,2.3702,1243600000.0
2007-09-21 14:57:00,2.3702,2.37025,2.37,2.37,602300000.0
2007-09-21 14:58:00,2.37,2.37025,2.3699,2.3699,567999999.0
2007-09-21 14:59:00,2.36995,2.3704,2.36985,2.37025,774800001.0
2007-09-21 15:00:00,2.3703,2.3703,2.3699,2.36995,754000000.0
2007-09-21 15:01:00,2.36995,2.3706,2.3694,2.3705,997400002.0
2007-09-21 15:02:00,2.3705,2.3712,2.3703,2.3711,1204900007.0
2007-09-21 15:03:00,2.3711,2.3713,2.371,2.3711,883700003.0
2007-09-21 15:04:00,2.3712,2.3712,2.3709,2.3712,1192799994.0
2007-09-21 15:05:00,2.3712,2.3722,2.3711,2.3713,2126899985.0
2007-09-21 15:06:00,2.3712,2.37125,2.3706,2.3706,1218099995.0
2007-09-21 15:07:00,2.3708,2.3711,2.37075,2.3708,667099997.0
2007-09-21 15:08:00,2.3709,2.37095,2.3702,2.3706,1245000002.0
2007-09-21 15:09:00,2.3707,2.3708,2.3701,2.3703,544600001.0
2007-09-21 15:10:00,2.3703,2.3703,2.3691,2.3697,1176900000.0
2007-09-21 15:11:00,2.3696,2.36985,2.3695,2.3697,1155999999.0
2007-09-21 15:12:00,2.3697,2.3701,2.3695,2.37,845100002.0
2007-09-21 15:13:00,2.37,2.3708,2.37,2.3703,1448199985.0
2007-09-21 15:14:00,2.3704,2.3708,2.3703,2.3707,1600299982.0
2007-09-21 15:15:00,2.3706,2.3714,2.3705,2.371,1271499983.0
2007-09-21 15:16:00,2.371,2.3717,2.3709,2.3715,1485099996.0
2007-09-21 15:17:00,2.3715,2.3717,2.3713,2.3717,1119999998.0
2007-09-21 15:18:00,2.3719,2.3728,2.3708,2.3725,1877099995.0
2007-09-21 15:19:00,2.3724,2.3725,2.3712,2.3712,1185700014.0
2007-09-21 15:20:00,2.3712,2.3714,2.3702,2.3708,1652399997.0
2007-09-21 15:21:00,2.3708,2.3712,2.3705,2.3708,1648100007.0
2007-09-21 15:22:00,2.3708,2.3712,2.3707,2.3709,1131900000.0
2007-09-21 15:23:00,2.3707,2.3709,2.3707,2.3708,845699996.0
2007-09-21 15:24:00,2.3708,2.3709,2.3698,2.37015,1346100005.0
2007-09-21 15:25:00,2.3702,2.3703,2.3696,2.3696,1450099996.0
2007-09-21 15:26:00,2.3696,2.3699,2.3693,2.3696,761900001.0
2007-09-21 15:27:00,2.3696,2.3698,2.3694,2.3694,787700000.0
2007-09-21 15:28:00,2.3694,2.3694,2.3689,2.3691,906100000.0
2007-09-21 15:29:00,2.3691,2.3694,2.3689,2.3689,989900000.0
2007-09-21 15:30:00,2.3689,2.3689,2.3685,2.3689,1166000001.0
2007-09-21 15:31:00,2.3689,2.3694,2.3687,2.3693,803399999.0
2007-09-21 15:32:00,2.36925,2.3697,2.3692,2.3697,1186299996.0
2007-09-21 15:33:00,2.3697,2.3698,2.3693,2.36965,984900000.0
2007-09-21 15:34:00,2.36965,2.36985,2.3692,2.3694,866000000.0
2007-09-21 15:35:00,2.3695,2.36995,2.3694,2.3698,922400000.0
2007-09-21 15:36:00,2.3698,2.3698,2.3692,2.36925,834000000.0
2007-09-21 15:37:00,2.3694,2.3694,2.3691,2.3693,830000000.0
2007-09-21 15:38:00,2.3693,2.36955,2.369,2.3695,743499999.0
2007-09-21 15:39:00,2.3695,2.3697,2.3695,2.3696,411800000.0
2007-09-21 15:40:00,2.3696,2.37025,2.3694,2.37,927300000.0
2007-09-21 15:41:00,2.3699,2.3703,2.3699,2.37,638800000.0
2007-09-21 15:42:00,2.37,2.3703,2.37,2.3703,615000000.0
2007-09-21 15:43:00,2.3703,2.3703,2.36955,2.36965,1012300001.0
2007-09-21 15:44:00,2.3697,2.3698,2.3692,2.3692,748499999.0
2007-09-21 15:45:00,2.3692,2.3693,2.36895,2.3692,1217900007.0
2007-09-21 15:46:00,2.3691,2.3695,2.369,2.36925,1051899997.0
2007-09-21 15:47:00,2.3692,2.37,2.36905,2.37,1236500001.0
2007-09-21 15:48:00,2.3699,2.36995,2.3694,2.3697,1334400002.0
2007-09-21 15:49:00,2.3697,2.3701,2.36945,2.37005,1385099988.0
2007-09-21 15:50:00,2.37005,2.3701,2.369,2.3699,1167299998.0
2007-09-21 15:51:00,2.3699,2.37,2.3698,2.37,566800001.0
2007-09-21 15:52:00,2.37,2.37005,2.36965,2.36965,619300000.0
2007-09-21 15:53:00,2.36965,2.36975,2.3691,2.3692,767200000.0
2007-09-21 15:54:00,2.3692,2.3694,2.36895,2.369,1120499996.0
2007-09-21 15:55:00,2.36895,2.3692,2.3684,2.3685,644099999.0
2007-09-21 15:56:00,2.3685,2.3689,2.36845,2.3688,950600001.0
2007-09-21 15:57:00,2.3687,2.3687,2.3683,2.3683,925600003.0
2007-09-21 15:58:00,2.3683,2.3684,2.3681,2.3683,1181100000.0
2007-09-21 15:59:00,2.3683,2.36845,2.368,2.368,986399998.0
2007-09-21 16:00:00,2.368,2.3682,2.3676,2.368,1266600000.0
2007-09-21 16:01:00,2.368,2.3683,2.368,2.3681,642000000.0
2007-09-21 16:02:00,2.3681,2.3681,2.36775,2.3678,422000000.0
2007-09-21 16:03:00,2.3678,2.36795,2.3675,2.3678,773100000.0
2007-09-21 16:04:00,2.3678,2.3678,2.3668,2.3669,656899999.0
2007-09-21 16:05:00,2.36695,2.3674,2.3667,2.3672,1473300022.0
2007-09-21 16:06:00,2.3672,2.3672,2.3664,2.3672,1524600002.0
2007-09-21 16:07:00,2.367,2.36735,2.3668,2.3669,477200000.0
2007-09-21 16:08:00,2.3669,2.3671,2.3668,2.3671,703600000.0
2007-09-21 16:09:00,2.3671,2.3673,2.367,2.36725,718600003.0
2007-09-21 16:10:00,2.36725,2.3674,2.367,2.3672,561300000.0
2007-09-21 16:11:00,2.3672,2.3673,2.3667,2.367,1292999997.0
2007-09-21 16:12:00,2.3669,2.3673,2.3668,2.3673,667200002.0
2007-09-21 16:13:00,2.3673,2.3676,2.3672,2.3673,479900001.0
2007-09-21 16:14:00,2.36735,2.3674,2.3669,2.367,505199998.0
2007-09-21 16:15:00,2.3671,2.3675,2.367,2.36725,742800000.0
2007-09-21 16:16:00,2.3673,2.3675,2.3672,2.3673,566599998.0
2007-09-21 16:17:00,2.3673,2.3675,2.36705,2.3673,611499998.0
2007-09-21 16:18:00,2.3673,2.3675,2.3671,2.3674,956499998.0
2007-09-21 16:19:00,2.3674,2.3678,2.3671,2.3675,1420700013.0
2007-09-21 16:20:00,2.36755,2.3677,2.36735,2.3675,392000000.0
2007-09-21 16:21:00,2.3676,2.3678,2.36745,2.3678,353200000.0
2007-09-21 16:22:00,2.3678,2.368,2.3672,2.3672,464400000.0
2007-09-21 16:23:00,2.3672,2.3675,2.367,2.3675,697100004.0
2007-09-21 16:24:00,2.3675,2.3678,2.36725,2.3674,603200000.0
2007-09-21 16:25:00,2.3674,2.3678,2.367,2.3674,440000000.0
2007-09-21 16:26:00,2.3674,2.3676,2.3672,2.3673,452900000.0
2007-09-21 16:27:00,2.3676,2.3678,2.3674,2.3678,322200000.0
2007-09-21 16:28:00,2.3678,2.3678,2.36725,2.3676,405200000.0
2007-09-21 16:29:00,2.3676,2.3677,2.3673,2.3676,319200000.0
2007-09-21 16:30:00,2.3676,2.3677,2.3673,2.3676,338000000.0
2007-09-21 16:31:00,2.3676,2.36785,2.3671,2.3671,255900000.0
2007-09-21 16:32:00,2.3672,2.3674,2.3669,2.3671,569000000.0
2007-09-21 16:33:00,2.3671,2.3673,2.3669,2.3671,427700000.0
2007-09-21 16:34:00,2.3671,2.3673,2.3667,2.3672,354300000.0
2007-09-21 16:35:00,2.3672,2.3673,2.367,2.3671,323300004.0
2007-09-21 16:36:00,2.3671,2.3676,2.3671,2.3675,520799999.0
2007-09-21 16:37:00,2.3675,2.36775,2.3671,2.3676,552399997.0
2007-09-21 16:38:00,2.3677,2.36775,2.3673,2.3676,678800001.0
2007-09-21 16:39:00,2.3675,2.3677,2.36745,2.3675,415400001.0
2007-09-21 16:40:00,2.36755,2.3676,2.3674,2.36745,217900000.0
2007-09-21 16:41:00,2.36745,2.36755,2.3672,2.36745,434399998.0
2007-09-21 16:42:00,2.3675,2.36755,2.3673,2.3674,282700000.0
2007-09-21 16:43:00,2.36745,2.3677,2.36735,2.3675,667000010.0
2007-09-21 16:44:00,2.3675,2.3679,2.36735,2.36775,419500001.0
2007-09-21 16:45:00,2.3677,2.36795,2.3675,2.3679,256800000.0
2007-09-21 16:46:00,2.3679,2.36805,2.36755,2.3676,458400000.0
2007-09-21 16:47:00,2.3676,2.36785,2.3676,2.36775,371100000.0
2007-09-21 16:48:00,2.36775,2.36785,2.36755,2.3677,518300000.0
2007-09-21 16:49:00,2.3677,2.36785,2.3675,2.3675,264000000.0
2007-09-21 16:50:00,2.3675,2.3675,2.36725,2.36725,211500000.0
2007-09-21 16:51:00,2.3673,2.3681,2.3672,2.36805,550500000.0
2007-09-21 16:52:00,2.36805,2.3688,2.368,2.3686,1001100001.0
2007-09-21 16:53:00,2.3686,2.3688,2.3682,2.3685,1132299995.0
2007-09-21 16:54:00,2.3686,2.36875,2.3683,2.36875,369900000.0
2007-09-21 16:55:00,2.3689,2.36905,2.3686,2.3688,297800000.0
2007-09-21 16:56:00,2.3688,2.3689,2.3683,2.36855,698300001.0
2007-09-21 16:57:00,2.36855,2.3688,2.3683,2.36845,733500002.0
2007-09-21 16:58:00,2.3685,2.3686,2.3673,2.3673,1047199999.0
2007-09-21 16:59:00,2.3673,2.3683,2.3673,2.368,1083600003.0
2007-09-21 17:00:00,2.3679,2.3683,2.36765,2.3683,781599999.0
2007-09-21 17:01:00,2.3683,2.3686,2.36815,2.3684,593500000.0
2007-09-21 17:02:00,2.3684,2.3688,2.3684,2.3687,357600000.0
2007-09-21 17:03:00,2.36865,2.3689,2.36835,2.3687,633400001.0
2007-09-21 17:04:00,2.3687,2.3687,2.368,2.36805,696800001.0
2007-09-21 17:05:00,2.3681,2.3685,2.3679,2.3684,817200000.0
2007-09-21 17:06:00,2.3684,2.36845,2.3681,2.3683,408800002.0
2007-09-21 17:07:00,2.36835,2.3686,2.3682,2.36845,408000000.0
2007-09-21 17:08:00,2.36845,2.3686,2.3683,2.3684,904300000.0
2007-09-21 17:09:00,2.3684,2.3686,2.3684,2.3685,315200000.0
2007-09-21 17:10:00,2.3685,2.3686,2.3682,2.36825,432800000.0
2007-09-21 17:11:00,2.3682,2.3685,2.368,2.36835,592200000.0
2007-09-21 17:12:00,2.3684,2.3686,2.3683,2.3685,329399999.0
2007-09-21 17:13:00,2.3685,2.3686,2.3683,2.3685,271100000.0
2007-09-21 17:14:00,2.36855,2.3687,2.3683,2.36855,588900000.0
2007-09-21 17:15:00,2.36855,2.36865,2.3684,2.3685,393200000.0
2007-09-21 17:16:00,2.3685,2.36855,2.3683,2.36845,377500002.0
2007-09-21 17:17:00,2.36845,2.36865,2.3679,2.3686,241899999.0
2007-09-21 17:18:00,2.3686,2.369,2.3685,2.369,411900000.0
2007-09-21 17:19:00,2.369,2.36925,2.3687,2.3687,433400000.0
2007-09-21 17:20:00,2.3688,2.3692,2.3684,2.3692,708400000.0
2007-09-21 17:21:00,2.3692,2.3692,2.36875,2.36895,432700000.0
2007-09-21 17:22:00,2.369,2.3698,2.3689,2.3696,785799998.0
2007-09-21 17:23:00,2.3695,2.3702,2.3695,2.37,794000000.0
2007-09-21 17:24:00,2.37005,2.3709,2.37,2.37055,815700001.0
2007-09-21 17:25:00,2.37055,2.3707,2.37035,2.37055,498500000.0
2007-09-21 17:26:00,2.37065,2.3707,2.3702,2.3702,257200000.0
2007-09-21 17:27:00,2.3702,2.3705,2.3699,2.3702,1336600004.0
2007-09-21 17:28:00,2.3703,2.3704,2.36975,2.3702,991899999.0
2007-09-21 17:29:00,2.3702,2.3707,2.3702,2.3706,1147400000.0
2007-09-21 17:30:00,2.3706,2.3707,2.3702,2.3703,911299997.0
2007-09-21 17:31:00,2.3703,2.3705,2.3701,2.3702,803300000.0
2007-09-21 17:32:00,2.3702,2.3703,2.3699,2.3699,738900000.0
2007-09-21 17:33:00,2.3699,2.3702,2.3699,2.3699,333199999.0
2007-09-21 17:34:00,2.37,2.3705,2.3699,2.3704,1057100000.0
2007-09-21 17:35:00,2.3704,2.3704,2.37,2.3701,670200001.0
2007-09-21 17:36:00,2.3701,2.3701,2.3699,2.3701,502800001.0
2007-09-21 17:37:00,2.3701,2.3704,2.37,2.3704,974100000.0
2007-09-21 17:38:00,2.3704,2.3709,2.3703,2.3708,1119299995.0
2007-09-21 17:39:00,2.3708,2.3711,2.3703,2.3711,714699999.0
2007-09-21 17:40:00,2.371,2.3711,2.3705,2.3707,1038599996.0
2007-09-21 17:41:00,2.3706,2.3708,2.3706,2.3708,608999999.0
2007-09-21 17:42:00,2.3707,2.3708,2.37045,2.3706,564300001.0
2007-09-21 17:43:00,2.3706,2.3707,2.37035,2.3706,286000000.0
2007-09-21 17:44:00,2.3706,2.3707,2.3703,2.3705,306600001.0
2007-09-21 17:45:00,2.3704,2.3707,2.3703,2.3704,396600001.0
2007-09-21 17:46:00,2.3704,2.37055,2.37035,2.3704,258400000.0
2007-09-21 17:47:00,2.3704,2.3705,2.3702,2.37035,704399998.0
2007-09-21 17:48:00,2.3703,2.3706,2.37015,2.3705,681100002.0
2007-09-21 17:49:00,2.3706,2.3708,2.3703,2.3705,864100001.0
2007-09-21 17:50:00,2.3705,2.3705,2.37,2.37015,1060399997.0
2007-09-21 17:51:00,2.3702,2.3705,2.36965,2.3705,671699996.0
2007-09-21 17:52:00,2.3705,2.3706,2.3703,2.3705,270700000.0
2007-09-21 17:53:00,2.3705,2.3706,2.3698,2.3704,651399999.0
2007-09-21 17:54:00,2.3704,2.3708,2.3704,2.3707,772299995.0
2007-09-21 17:55:00,2.3707,2.37105,2.3707,2.3709,844799999.0
2007-09-21 17:56:00,2.3709,2.37105,2.3708,2.3709,764700001.0
2007-09-21 17:57:00,2.3709,2.3711,2.3708,2.37095,244400000.0
2007-09-21 17:58:00,2.3709,2.3712,2.3708,2.3709,607100000.0
2007-09-21 17:59:00,2.371,2.3712,2.37085,2.3711,496000000.0
2007-09-21 18:00:00,2.3711,2.37125,2.37085,2.371,506000000.0
2007-09-21 18:01:00,2.371,2.3715,2.371,2.3713,224400000.0
2007-09-21 18:02:00,2.3713,2.3713,2.371,2.371,104400000.0
2007-09-21 18:03:00,2.37105,2.3711,2.3708,2.3711,447800000.0
2007-09-21 18:04:00,2.3711,2.3712,2.3709,2.371,181000000.0
2007-09-21 18:05:00,2.371,2.3712,2.3708,2.37115,217000000.0
2007-09-21 18:06:00,2.37115,2.3715,2.3711,2.3714,330800000.0
2007-09-21 18:07:00,2.3714,2.37145,2.37125,2.37145,281600000.0
2007-09-21 18:08:00,2.37145,2.37155,2.3713,2.3714,331400000.0
2007-09-21 18:09:00,2.3713,2.3716,2.3713,2.37145,277600000.0
2007-09-21 18:10:00,2.3714,2.37165,2.3713,2.37145,227500000.0
2007-09-21 18:11:00,2.37145,2.37145,2.3712,2.3712,109900000.0
2007-09-21 18:12:00,2.3712,2.3712,2.3711,2.3712,135200000.0
2007-09-21 18:13:00,2.3712,2.3712,2.37115,2.3712,20000000.0
2007-09-21 18:14:00,2.3712,2.37145,2.3711,2.37145,203800000.0
2007-09-21 18:15:00,2.37145,2.37145,2.371,2.3712,154700001.0
2007-09-21 18:16:00,2.3712,2.3713,2.37105,2.37115,116800000.0
2007-09-21 18:17:00,2.3711,2.3712,2.3704,2.3704,273900000.0
2007-09-21 18:18:00,2.3704,2.3706,2.3704,2.3704,175700001.0
2007-09-21 18:19:00,2.3705,2.3707,2.37045,2.3707,177200000.0
2007-09-21 18:20:00,2.3706,2.3707,2.3704,2.37045,132100000.0
2007-09-21 18:21:00,2.3704,2.37045,2.37015,2.37015,297600000.0
2007-09-21 18:22:00,2.37015,2.37015,2.3701,2.3701,26400000.0
2007-09-21 18:23:00,2.3701,2.37025,2.36955,2.3697,146000000.0
2007-09-21 18:24:00,2.36965,2.3697,2.36945,2.36955,112800000.0
2007-09-21 18:25:00,2.3695,2.36955,2.36915,2.36935,179100000.0
2007-09-21 18:26:00,2.3692,2.3693,2.3691,2.3692,138400000.0
2007-09-21 18:27:00,2.3693,2.3694,2.3692,2.3694,53600000.0
2007-09-21 18:28:00,2.3694,2.3695,2.3693,2.3693,97600000.0
2007-09-21 18:29:00,2.3693,2.3693,2.369,2.3692,259700000.0
2007-09-21 18:30:00,2.3692,2.3694,2.369,2.3691,322199999.0
2007-09-21 18:31:00,2.3692,2.3692,2.3686,2.36865,347099995.0
2007-09-21 18:32:00,2.3686,2.3688,2.3684,2.36875,271600001.0
2007-09-21 18:33:00,2.3687,2.3691,2.3686,2.36885,256000001.0
2007-09-21 18:34:00,2.3689,2.36905,2.3686,2.3686,172300000.0
2007-09-21 18:35:00,2.36865,2.36885,2.36855,2.3686,128900000.0
2007-09-21 18:36:00,2.3685,2.3686,2.368,2.3681,922400008.0
2007-09-21 18:37:00,2.3681,2.36815,2.3673,2.3673,346800000.0
2007-09-21 18:38:00,2.3673,2.36775,2.3673,2.36775,287600000.0
2007-09-21 18:39:00,2.3677,2.3677,2.3675,2.3677,168700000.0
2007-09-21 18:40:00,2.3677,2.3677,2.3673,2.3674,318700000.0
2007-09-21 18:41:00,2.36745,2.3679,2.36745,2.3678,258400000.0
2007-09-21 18:42:00,2.3678,2.36805,2.3677,2.368,314300000.0
2007-09-21 18:43:00,2.368,2.36845,2.368,2.3684,139500000.0
2007-09-21 18:44:00,2.3684,2.36845,2.3683,2.3684,128800000.0
2007-09-21 18:45:00,2.3684,2.36855,2.3684,2.36855,16000000.0
2007-09-21 18:46:00,2.36855,2.36885,2.36855,2.3687,112400000.0
2007-09-21 18:47:00,2.3686,2.3687,2.3682,2.3683,414000000.0
2007-09-21 18:48:00,2.3683,2.36895,2.3683,2.36885,207600000.0
2007-09-21 18:49:00,2.36885,2.3689,2.36865,2.3689,248000000.0
2007-09-21 18:50:00,2.36865,2.3689,2.36865,2.3688,195500000.0
2007-09-21 18:51:00,2.36875,2.36885,2.3687,2.3688,282100000.0
2007-09-21 18:52:00,2.3688,2.3688,2.3686,2.3687,108000000.0
2007-09-21 18:53:00,2.3687,2.36905,2.3685,2.3688,309200000.0
2007-09-21 18:54:00,2.3688,2.3692,2.3688,2.36915,105300000.0
2007-09-21 18:55:00,2.3692,2.36935,2.36915,2.36935,114699999.0
2007-09-21 18:56:00,2.3695,2.36975,2.3693,2.3696,441900000.0
2007-09-21 18:57:00,2.3696,2.36965,2.36935,2.36945,413800000.0
2007-09-21 18:58:00,2.36945,2.3697,2.3694,2.3696,367400000.0
2007-09-21 18:59:00,2.3696,2.3696,2.3691,2.3693,349699997.0
2007-09-21 19:00:00,2.3693,2.3694,2.3691,2.3694,293599998.0
2007-09-21 19:01:00,2.3694,2.36945,2.3693,2.36945,229400000.0
2007-09-21 19:02:00,2.3695,2.36955,2.3691,2.36925,410700003.0
2007-09-21 19:03:00,2.3693,2.3696,2.36925,2.3695,525100000.0
2007-09-21 19:04:00,2.3695,2.3697,2.3694,2.3695,351900000.0
2007-09-21 19:05:00,2.3695,2.3695,2.36905,2.3691,246500000.0
2007-09-21 19:06:00,2.3691,2.3693,2.369,2.3693,120000000.0
2007-09-21 19:07:00,2.3693,2.3694,2.369,2.3691,140200000.0
2007-09-21 19:08:00,2.369,2.3691,2.3684,2.3685,819999993.0
2007-09-21 19:09:00,2.3684,2.36865,2.368,2.3681,682100001.0
2007-09-21 19:10:00,2.3681,2.3683,2.3681,2.3681,367400002.0
2007-09-21 19:11:00,2.3681,2.3683,2.3681,2.3683,181300003.0
2007-09-21 19:12:00,2.3683,2.3684,2.3683,2.3684,98600000.0
2007-09-21 19:13:00,2.3683,2.3684,2.36815,2.3684,63200000.0
2007-09-21 19:14:00,2.3684,2.3685,2.3684,2.3684,144000000.0
2007-09-21 19:15:00,2.3684,2.3687,2.3684,2.3687,112000000.0
2007-09-21 19:16:00,2.3687,2.369,2.3687,2.3688,182500000.0
2007-09-21 19:17:00,2.3688,2.369,2.36845,2.36845,179200000.0
2007-09-21 19:18:00,2.36845,2.36845,2.36835,2.36835,73600000.0
2007-09-21 19:19:00,2.3684,2.36875,2.3684,2.36875,95200000.0
2007-09-21 19:20:00,2.36875,2.36885,2.36875,2.3688,43200000.0
2007-09-21 19:21:00,2.3688,2.36925,2.3688,2.36915,99900000.0
2007-09-21 19:22:00,2.3691,2.3694,2.369,2.3692,68800000.0
2007-09-21 19:23:00,2.3693,2.3695,2.3693,2.36945,51200000.0
2007-09-21 19:24:00,2.3694,2.3694,2.3693,2.36935,66600000.0
2007-09-21 19:25:00,2.36935,2.3696,2.36935,2.3696,25500000.0
2007-09-21 19:26:00,2.3696,2.36965,2.3695,2.3695,132700000.0
2007-09-21 19:27:00,2.3696,2.36985,2.3695,2.36985,67900000.0
2007-09-21 19:28:00,2.3699,2.37,2.3698,2.36995,143200000.0
2007-09-21 19:29:00,2.36995,2.37,2.36985,2.36985,12000000.0
2007-09-21 19:30:00,2.3699,2.37,2.3698,2.3699,88800000.0
2007-09-21 19:31:00,2.3699,2.3703,2.3699,2.3702,131500000.0
2007-09-21 19:32:00,2.3702,2.37035,2.3702,2.3703,63400000.0
2007-09-21 19:33:00,2.3703,2.3703,2.3701,2.37025,32800000.0
2007-09-21 19:34:00,2.3703,2.37035,2.37015,2.37015,4800000.0
2007-09-21 19:35:00,2.37015,2.37015,2.37015,2.37015,5600000.0
2007-09-21 19:36:00,2.3701,2.3703,2.37,2.37025,57600000.0
2007-09-21 19:37:00,2.3702,2.3702,2.37005,2.37015,54400000.0
2007-09-21 19:38:00,2.37015,2.3704,2.3701,2.3704,73900000.0
2007-09-21 19:39:00,2.3704,2.3714,2.3704,2.37125,219600000.0
2007-09-21 19:40:00,2.3713,2.3721,2.37125,2.3719,743500000.0
2007-09-21 19:41:00,2.372,2.3722,2.3719,2.37195,284399992.0
2007-09-21 19:42:00,2.37205,2.37215,2.3718,2.3719,300000000.0
2007-09-21 19:43:00,2.3719,2.372,2.3719,2.372,45600000.0
2007-09-21 19:44:00,2.3719,2.37205,2.3718,2.3718,318700000.0
2007-09-21 19:45:00,2.3719,2.372,2.3714,2.3715,134800000.0
2007-09-21 19:46:00,2.3714,2.3715,2.371,2.371,396900000.0
2007-09-21 19:47:00,2.3711,2.3711,2.3701,2.37045,404800000.0
2007-09-21 19:48:00,2.37045,2.37045,2.3699,2.3699,422199998.0
2007-09-21 19:49:00,2.36995,2.3701,2.3698,2.37,409999994.0
2007-09-21 19:50:00,2.37,2.37,2.3696,2.3697,268800000.0
2007-09-21 19:51:00,2.3698,2.3698,2.3694,2.3694,255200000.0
2007-09-21 19:52:00,2.3694,2.3698,2.3694,2.3696,153600000.0
2007-09-21 19:53:00,2.3697,2.3698,2.3697,2.3697,44800000.0
2007-09-21 19:54:00,2.3698,2.3698,2.3697,2.3697,32000000.0
2007-09-21 19:55:00,2.3696,2.3698,2.3694,2.3696,384000000.0
2007-09-21 19:56:00,2.3696,2.3697,2.3691,2.3692,358400000.0
2007-09-21 19:57:00,2.3692,2.3693,2.3691,2.3691,145600000.0
2007-09-21 19:58:00,2.3691,2.3692,2.3691,2.3691,117700000.0
2007-09-21 19:59:00,2.3691,2.3691,2.3686,2.3687,132300000.0
2007-09-21 20:00:00,2.3687,2.3687,2.3685,2.3687,227200000.0
2007-09-21 20:01:00,2.3687,2.3687,2.3686,2.3686,104800000.0
2007-09-21 20:02:00,2.3687,2.3694,2.3687,2.3694,264800000.0
2007-09-21 20:03:00,2.3694,2.3698,2.3694,2.3695,286700000.0
2007-09-21 20:04:00,2.36945,2.3695,2.3692,2.36925,340299999.0
2007-09-21 20:05:00,2.3692,2.3692,2.3686,2.36875,342100000.0
2007-09-21 20:06:00,2.3689,2.3691,2.3689,2.3691,105200000.0
2007-09-21 20:07:00,2.3691,2.3691,2.369,2.3691,32000000.0
2007-09-21 20:08:00,2.36915,2.36915,2.3689,2.3689,41600000.0
2007-09-21 20:09:00,2.3689,2.3689,2.3688,2.3689,145600000.0
2007-09-21 20:10:00,2.3689,2.3689,2.3689,2.3689,28000000.0
2007-09-21 20:11:00,2.3689,2.3689,2.3689,2.3689,36000000.0
2007-09-21 20:12:00,2.3689,2.3689,2.3688,2.3688,36800000.0
2007-09-21 20:13:00,2.3688,2.3688,2.3687,2.3687,76800000.0
2007-09-21 20:14:00,2.3688,2.36925,2.3688,2.36925,181600000.0
2007-09-21 20:15:00,2.3693,2.3693,2.3692,2.36925,28000000.0
2007-09-21 20:16:00,2.36925,2.3693,2.3688,2.3691,162400001.0
2007-09-21 20:17:00,2.3692,2.3692,2.3692,2.3692,17600000.0
2007-09-21 20:18:00,2.3692,2.36925,2.36895,2.36905,56000000.0
2007-09-21 20:19:00,2.3691,2.3692,2.3687,2.36885,163600000.0
2007-09-21 20:20:00,2.36885,2.3689,2.36855,2.3686,105500000.0
2007-09-21 20:21:00,2.3687,2.3692,2.3687,2.3691,253300000.0
2007-09-21 20:22:00,2.3691,2.3691,2.36895,2.3691,24800000.0
2007-09-21 20:23:00,2.3691,2.3691,2.3686,2.3686,53600000.0
2007-09-21 20:24:00,2.36855,2.3687,2.3682,2.3685,243200000.0
2007-09-21 20:25:00,2.3686,2.3687,2.3685,2.3686,103700000.0
2007-09-21 20:26:00,2.3686,2.3687,2.3685,2.3686,142000000.0
2007-09-21 20:27:00,2.3686,2.3691,2.3684,2.3691,285000000.0
2007-09-21 20:28:00,2.3691,2.3692,2.369,2.3691,198400000.0
2007-09-21 20:29:00,2.3691,2.3691,2.3689,2.3691,151100000.0
2007-09-21 20:30:00,2.3691,2.3691,2.3688,2.3689,61600000.0
2007-09-21 20:31:00,2.3692,2.3694,2.369,2.3694,55900000.0
2007-09-21 20:32:00,2.36935,2.36935,2.3692,2.3692,61900000.0
2007-09-21 20:33:00,2.3692,2.36945,2.3691,2.36935,219100000.0
2007-09-21 20:34:00,2.36935,2.36955,2.3687,2.3687,151100000.0
2007-09-21 20:35:00,2.3687,2.36875,2.36815,2.3682,112400000.0
2007-09-21 20:36:00,2.36825,2.3688,2.3682,2.3688,110400000.0
2007-09-21 20:37:00,2.3688,2.369,2.3687,2.3687,198000000.0
2007-09-21 20:38:00,2.3687,2.3689,2.3685,2.3689,349600000.0
2007-09-21 20:39:00,2.3691,2.3691,2.3687,2.36885,113600000.0
2007-09-21 20:40:00,2.36885,2.369,2.3686,2.3686,178000000.0
2007-09-21 20:41:00,2.3686,2.3686,2.3681,2.3683,241600000.0
2007-09-21 20:42:00,2.36845,2.36845,2.3683,2.3684,75600000.0
2007-09-21 20:43:00,2.3685,2.3685,2.3682,2.3683,41200000.0
2007-09-21 20:44:00,2.3683,2.3685,2.3683,2.3685,18800000.0
2007-09-21 20:45:00,2.3685,2.36855,2.3682,2.3684,88000000.0
2007-09-21 20:46:00,2.36845,2.3689,2.36845,2.3685,71200000.0
2007-09-21 20:47:00,2.3685,2.3688,2.3684,2.3685,165200000.0
2007-09-21 20:48:00,2.3687,2.3688,2.3684,2.3685,146000000.0
2007-09-21 20:49:00,2.3685,2.3687,2.36835,2.3684,336000000.0
2007-09-21 20:50:00,2.36835,2.3686,2.36835,2.3686,144400000.0
2007-09-21 20:51:00,2.3686,2.3687,2.3686,2.3686,119200000.0
2007-09-21 20:52:00,2.3686,2.3688,2.36855,2.3686,174400000.0
2007-09-21 20:53:00,2.3686,2.3686,2.3684,2.3685,123200000.0
2007-09-21 20:54:00,2.3685,2.3685,2.3685,2.3685,221200000.0
2007-09-21 20:55:00,2.3685,2.3686,2.3685,2.3685,34800000.0
2007-09-21 20:56:00,2.3684,2.3685,2.3683,2.3684,23600000.0
2007-09-21 20:57:00,2.3684,2.36855,2.3684,2.36855,41600000.0
2007-09-21 20:58:00,2.3686,2.3687,2.36855,2.36855,60000000.0
2007-09-21 20:59:00,2.3686,2.36865,2.3682,2.3685,218699999.0
2007-09-21 21:00:00,2.3684,2.3688,2.3683,2.3688,124800000.0
2007-09-21 21:01:00,2.3688,2.3688,2.3685,2.3686,218800000.0
2007-09-21 21:02:00,2.3687,2.3689,2.3686,2.3688,76800000.0
2007-09-21 21:03:00,2.3688,2.36905,2.3686,2.36885,156800000.0
2007-09-21 21:04:00,2.36885,2.36885,2.3687,2.36885,22800000.0
2007-09-21 21:05:00,2.36885,2.3689,2.3685,2.3688,83400000.0
2007-09-21 21:06:00,2.3688,2.3688,2.3687,2.3687,45600000.0
2007-09-21 21:07:00,2.3687,2.36895,2.36865,2.3688,103200000.0
2007-09-21 21:08:00,2.3689,2.369,2.3687,2.3689,87600000.0
2007-09-21 21:09:00,2.369,2.3692,2.3687,2.3687,46400000.0
2007-09-21 21:10:00,2.3687,2.3687,2.3685,2.36865,25200000.0
2007-09-21 21:11:00,2.36865,2.36865,2.3684,2.3686,18400000.0
2007-09-21 21:12:00,2.3686,2.36895,2.3686,2.3689,34000000.0
2007-09-21 21:13:00,2.369,2.369,2.36855,2.36855,27600000.0
2007-09-21 21:14:00,2.36855,2.36865,2.3683,2.3685,84000000.0
2007-09-21 21:15:00,2.3686,2.3686,2.3683,2.36835,52400000.0
2007-09-21 21:16:00,2.3684,2.36865,2.3684,2.36845,24000000.0
2007-09-21 21:17:00,2.36845,2.36885,2.36845,2.3688,37200000.0
2007-09-21 21:18:00,2.3688,2.3692,2.3687,2.36895,126000000.0
2007-09-21 21:19:00,2.369,2.36975,2.369,2.3695,62800000.0
2007-09-21 21:20:00,2.3695,2.3698,2.3693,2.3693,113600000.0
2007-09-21 21:21:00,2.3693,2.36955,2.3693,2.36945,74400000.0
2007-09-21 21:22:00,2.36945,2.36945,2.3692,2.3694,41600000.0
2007-09-21 21:23:00,2.3694,2.3694,2.3688,2.3691,77800000.0
2007-09-21 21:24:00,2.3692,2.3694,2.36905,2.36915,39300000.0
2007-09-21 21:25:00,2.36915,2.36915,2.369,2.369,28400000.0
2007-09-21 21:26:00,2.369,2.36915,2.3689,2.36915,37400000.0
2007-09-21 21:27:00,2.36915,2.36915,2.369,2.369,51200000.0
2007-09-21 21:28:00,2.369,2.36915,2.36875,2.3689,166000000.0
2007-09-21 21:29:00,2.36885,2.36915,2.3687,2.369,163100000.0
2007-09-21 21:30:00,2.369,2.369,2.3686,2.36895,57600000.0
2007-09-21 21:31:00,2.36895,2.36895,2.3683,2.36845,132400000.0
2007-09-21 21:32:00,2.36845,2.36845,2.3681,2.3683,121600000.0
2007-09-21 21:33:00,2.3683,2.3684,2.3682,2.3683,109000000.0
2007-09-21 21:34:00,2.3683,2.3685,2.3681,2.3684,54800000.0
2007-09-21 21:35:00,2.3684,2.36845,2.36795,2.3681,69200000.0
2007-09-21 21:36:00,2.368,2.3682,2.368,2.3682,28900000.0
2007-09-21 21:37:00,2.3682,2.3684,2.3682,2.36835,67000000.0
2007-09-21 21:38:00,2.3684,2.3685,2.3684,2.3685,3400000.0
2007-09-21 21:39:00,2.3685,2.36875,2.3685,2.36875,18400000.0
2007-09-21 21:40:00,2.3685,2.36885,2.36835,2.3684,55200000.0
2007-09-21 21:41:00,2.3684,2.36865,2.36835,2.36845,133700000.0
2007-09-21 21:42:00,2.36845,2.3685,2.36805,2.36805,52000000.0
2007-09-21 21:43:00,2.36805,2.3681,2.3678,2.3678,149400000.0
2007-09-21 21:44:00,2.3678,2.3681,2.3678,2.368,49500000.0
2007-09-21 21:45:00,2.368,2.36825,2.368,2.36825,27200000.0
2007-09-21 21:46:00,2.3683,2.3687,2.3683,2.3687,22400000.0
2007-09-21 21:47:00,2.3687,2.3687,2.3682,2.36835,68800000.0
2007-09-21 21:48:00,2.36835,2.36835,2.36805,2.3681,50400000.0
2007-09-21 21:49:00,2.3681,2.3682,2.3681,2.3681,52000000.0
2007-09-21 21:50:00,2.3681,2.3681,2.368,2.3681,20800000.0
2007-09-21 21:51:00,2.3681,2.3683,2.3681,2.3681,21600000.0
2007-09-21 21:52:00,2.3681,2.3683,2.3678,2.36785,115100000.0
2007-09-21 21:53:00,2.36785,2.3682,2.3676,2.3677,202900000.0
2007-09-21 21:54:00,2.3678,2.3679,2.3676,2.3676,68800000.0
2007-09-21 21:55:00,2.3676,2.3677,2.3676,2.3677,82400000.0
2007-09-21 21:56:00,2.3676,2.3677,2.3676,2.3676,83200000.0
2007-09-21 21:57:00,2.3676,2.3677,2.3676,2.3677,54800000.0
2007-09-21 21:58:00,2.3677,2.3677,2.3675,2.3675,127200000.0
2007-09-21 21:59:00,2.3674,2.3676,2.3674,2.3676,16000000.0
2007-09-21 22:00:00,2.3676,2.3676,2.3676,2.3676,13600000.0
2007-09-21 22:01:00,2.3676,2.3681,2.3676,2.3681,78800000.0
2007-09-21 22:02:00,2.3681,2.3689,2.3681,2.3688,164900000.0
2007-09-21 22:03:00,2.3688,2.3689,2.3681,2.3685,148800000.0
2007-09-21 22:04:00,2.3685,2.3686,2.3681,2.3683,46000000.0
2007-09-21 22:05:00,2.3683,2.3683,2.3679,2.3679,44800000.0
2007-09-21 22:06:00,2.3679,2.3681,2.36785,2.3681,23200000.0
2007-09-21 22:07:00,2.368,2.3682,2.3678,2.3682,98500000.0
2007-09-21 22:08:00,2.3682,2.3683,2.368,2.368,28800000.0
2007-09-21 22:09:00,2.368,2.3682,2.368,2.3682,18000000.0
2007-09-21 22:10:00,2.3682,2.3682,2.3682,2.3682,3200000.0
2007-09-21 22:11:00,2.3682,2.3682,2.3682,2.3682,6400000.0
2007-09-21 22:12:00,2.3682,2.3682,2.3681,2.3681,1600000.0
2007-09-21 22:13:00,2.3681,2.3681,2.3681,2.3681,11200000.0
2007-09-21 22:14:00,2.3681,2.3681,2.36795,2.36795,23200000.0
2007-09-21 22:15:00,2.3681,2.3681,2.368,2.3681,15200000.0
2007-09-21 22:16:00,2.3681,2.3682,2.368,2.368,24800000.0
2007-09-21 22:17:00,2.3681,2.3683,2.3679,2.3683,66400000.0
2007-09-21 22:18:00,2.3683,2.3685,2.3678,2.3678,95500000.0
2007-09-21 22:19:00,2.368,2.368,2.36725,2.36725,104800000.0
2007-09-21 22:20:00,2.36725,2.3676,2.36705,2.3674,52200000.0
2007-09-21 22:21:00,2.3674,2.3681,2.3674,2.3679,88900000.0
2007-09-21 22:22:00,2.3679,2.36805,2.3677,2.3677,105600000.0
2007-09-21 22:23:00,2.3677,2.3678,2.36715,2.36725,67600000.0
2007-09-21 22:24:00,2.3673,2.36755,2.3673,2.3675,12800000.0
2007-09-21 22:25:00,2.36755,2.36785,2.36755,2.36765,17600000.0
2007-09-21 22:26:00,2.3675,2.36755,2.36745,2.3675,16000000.0
2007-09-21 22:27:00,2.36745,2.3678,2.3674,2.3678,29600000.0
2007-09-21 22:28:00,2.36785,2.3679,2.3674,2.3677,38400000.0
2007-09-21 22:29:00,2.3677,2.3677,2.3676,2.3677,22400000.0
2007-09-21 22:30:00,2.3677,2.3677,2.3677,2.3677,8800000.0
2007-09-21 22:31:00,2.3677,2.3677,2.3676,2.3677,19200000.0
2007-09-21 22:32:00,2.3677,2.3677,2.3676,2.3676,10400000.0
2007-09-21 22:33:00,2.3676,2.3677,2.3676,2.3677,19600000.0
2007-09-21 22:34:00,2.3677,2.3677,2.3677,2.3677,6400000.0
2007-09-21 22:35:00,2.3677,2.3678,2.3677,2.3678,8000000.0
2007-09-21 22:36:00,2.3678,2.3678,2.3677,2.3677,2400000.0
2007-09-21 22:37:00,2.3677,2.3677,2.3676,2.3676,15200000.0
2007-09-21 22:38:00,2.3679,2.3681,2.36775,2.368,24000000.0
2007-09-21 22:39:00,2.3683,2.3683,2.3679,2.3679,28000000.0
2007-09-21 22:40:00,2.3679,2.3679,2.3676,2.3678,56800000.0
2007-09-21 22:41:00,2.3678,2.3683,2.3677,2.3678,90000000.0
2007-09-21 22:42:00,2.3679,2.3679,2.3676,2.3677,115200000.0
2007-09-21 22:43:00,2.3677,2.3677,2.3671,2.3671,35200000.0
2007-09-21 22:44:00,2.3675,2.3676,2.3671,2.3675,66400000.0
2007-09-21 22:45:00,2.3671,2.3675,2.3668,2.3675,88300000.0
2007-09-21 22:46:00,2.3676,2.3678,2.3675,2.3678,23200000.0
2007-09-21 22:47:00,2.3677,2.3678,2.3674,2.3676,23200000.0
2007-09-21 22:48:00,2.3676,2.3677,2.367,2.3675,46000000.0
2007-09-21 22:49:00,2.3675,2.3677,2.3675,2.3677,12000000.0
2007-09-21 22:50:00,2.3677,2.3677,2.3672,2.3672,30400000.0
2007-09-21 22:51:00,2.3672,2.3675,2.3672,2.3672,10400000.0
2007-09-21 22:52:00,2.3675,2.3676,2.3675,2.3676,5600000.0
2007-09-21 22:53:00,2.3677,2.3677,2.3675,2.3675,18400000.0
2007-09-21 22:54:00,2.3675,2.3676,2.3675,2.3675,40800000.0
2007-09-21 22:55:00,2.3675,2.3676,2.3675,2.36755,24800000.0
2007-09-21 22:56:00,2.36755,2.36755,2.3674,2.3675,28000000.0
2007-09-21 22:57:00,2.3675,2.3675,2.36735,2.36745,28000000.0
2007-09-21 22:58:00,2.3675,2.36785,2.36745,2.36785,76800000.0
2007-09-21 22:59:00,2.3676,2.3683,2.3667,2.3683,48000000.0
2007-09-23 23:00:00,2.36776,2.36787,2.36749,2.36787,136000000.0
2007-09-23 23:01:00,2.36791,2.36806,2.36749,2.36806,54100000.0
2007-09-23 23:02:00,2.3679,2.3685,2.36784,2.36784,203700000.0
2007-09-23 23:03:00,2.36761,2.36807,2.3676,2.36789,64800000.0
2007-09-23 23:04:00,2.36744,2.36792,2.36744,2.36786,25700000.0
2007-09-23 23:05:00,2.36807,2.3682,2.36777,2.368,69600000.0
2007-09-23 23:06:00,2.36815,2.36825,2.3681,2.36817,52200000.0
2007-09-23 23:07:00,2.36809,2.36837,2.36786,2.36808,116600000.0
2007-09-23 23:08:00,2.36835,2.36846,2.36805,2.36836,213500000.0
2007-09-23 23:09:00,2.36857,2.36871,2.36856,2.36858,171200000.0
2007-09-23 23:10:00,2.36838,2.36859,2.36838,2.36841,165200000.0
2007-09-23 23:11:00,2.36813,2.3684,2.36808,2.36831,147200000.0
2007-09-23 23:12:00,2.36852,2.3686,2.36852,2.36855,52400000.0
2007-09-23 23:13:00,2.36853,2.36865,2.36839,2.36839,110000001.0
2007-09-23 23:14:00,2.36833,2.36844,2.36813,2.36837,239400000.0
2007-09-23 23:15:00,2.36849,2.36873,2.36826,2.36846,122300000.0
2007-09-23 23:16:00,2.3686,2.3686,2.3681,2.36846,78700000.0
2007-09-23 23:17:00,2.36851,2.36858,2.36806,2.36837,107100000.0
2007-09-23 23:18:00,2.36836,2.36846,2.36804,2.36846,128900000.0
2007-09-23 23:19:00,2.36813,2.36834,2.36791,2.36814,97400000.0
2007-09-23 23:20:00,2.3682,2.3682,2.36807,2.36807,4800000.0
2007-09-23 23:21:00,2.36835,2.36843,2.36813,2.3684,132300000.0
2007-09-23 23:22:00,2.36798,2.36822,2.36749,2.36749,254500000.0
2007-09-23 23:23:00,2.36827,2.36845,2.3679,2.36817,136200000.0
2007-09-23 23:24:00,2.36814,2.36814,2.36751,2.36775,36400000.0
2007-09-23 23:25:00,2.36777,2.36788,2.36775,2.36785,83200000.0
2007-09-23 23:26:00,2.36742,2.36797,2.36734,2.36791,24800000.0
2007-09-23 23:27:00,2.36756,2.36784,2.3674,2.3674,90400000.0
2007-09-23 23:28:00,2.36793,2.36793,2.3679,2.3679,4000000.0
2007-09-23 23:29:00,2.36749,2.36789,2.36717,2.36748,61200000.0
2007-09-23 23:30:00,2.36744,2.368,2.36741,2.36782,34400000.0
2007-09-23 23:31:00,2.36765,2.3677,2.36745,2.36765,134000000.0
2007-09-23 23:32:00,2.36721,2.36764,2.36721,2.36762,99900000.0
2007-09-23 23:33:00,2.3679,2.3679,2.36765,2.36777,105100000.0
2007-09-23 23:34:00,2.3674,2.36748,2.36733,2.36735,124600000.0
2007-09-23 23:35:00,2.36785,2.36785,2.36739,2.36762,29200000.0
2007-09-23 23:36:00,2.36777,2.36782,2.36735,2.36735,60800000.0
2007-09-23 23:37:00,2.36794,2.36796,2.36751,2.36784,60100000.0
2007-09-23 23:38:00,2.36775,2.36785,2.36773,2.36775,259700000.0
2007-09-23 23:39:00,2.36781,2.36785,2.36763,2.36773,80800000.0
2007-09-23 23:40:00,2.36773,2.36796,2.36764,2.36764,32400000.0
2007-09-23 23:41:00,2.36791,2.36799,2.36758,2.36786,254600000.0
2007-09-23 23:42:00,2.36758,2.36789,2.36734,2.36789,124200000.0
2007-09-23 23:43:00,2.36772,2.36785,2.36753,2.36774,142800000.0
2007-09-23 23:44:00,2.36777,2.36789,2.36743,2.3678,109100000.0
2007-09-23 23:45:00,2.36797,2.36807,2.36779,2.36793,133500000.0
2007-09-23 23:46:00,2.36764,2.368,2.36757,2.36758,212800000.0
2007-09-23 23:47:00,2.36765,2.36782,2.36765,2.36782,136800000.0
2007-09-23 23:48:00,2.36771,2.36785,2.36771,2.36779,157100000.0
2007-09-23 23:49:00,2.36784,2.36784,2.36733,2.36778,148400000.0
2007-09-23 23:50:00,2.36744,2.36787,2.36717,2.3674,206000000.0
2007-09-23 23:51:00,2.36781,2.36806,2.36781,2.36803,62900000.0
2007-09-23 23:52:00,2.36771,2.36784,2.36761,2.36764,37600000.0
2007-09-23 23:53:00,2.36766,2.36791,2.36764,2.36788,52400000.0
2007-09-23 23:54:00,2.36753,2.36815,2.36753,2.36788,144000000.0
2007-09-23 23:55:00,2.36806,2.36812,2.36771,2.36795,90000000.0
2007-09-23 23:56:00,2.36827,2.3683,2.36825,2.36827,44200000.0
2007-09-23 23:57:00,2.36773,2.3679,2.3675,2.3679,113500000.0
2007-09-23 23:58:00,2.3674,2.3679,2.3674,2.3679,5900000.0
2007-09-23 23:59:00,2.368,2.3681,2.3677,2.3677,23900000.0
2007-09-24 00:00:00,2.3677,2.3681,2.3677,2.3681,46000000.0
2007-09-24 00:01:00,2.368,2.3681,2.3675,2.368,26100000.0
2007-09-24 00:02:00,2.3681,2.3682,2.3673,2.3681,83300000.0
2007-09-24 00:03:00,2.3682,2.3682,2.3679,2.368,46000000.0
2007-09-24 00:04:00,2.368,2.3681,2.3678,2.3681,75500000.0
2007-09-24 00:05:00,2.3681,2.3681,2.3678,2.3679,44800000.0
2007-09-24 00:06:00,2.368,2.368,2.368,2.368,12000000.0
2007-09-24 00:07:00,2.368,2.368,2.3678,2.3679,65900000.0
2007-09-24 00:08:00,2.368,2.368,2.3679,2.368,74000000.0
2007-09-24 00:09:00,2.3681,2.3681,2.368,2.368,16000000.0
2007-09-24 00:10:00,2.3681,2.3681,2.368,2.368,16000000.0
2007-09-24 00:11:00,2.368,2.368,2.3679,2.3679,48000000.0
2007-09-24 00:12:00,2.3679,2.3679,2.3679,2.3679,44000000.0
2007-09-24 00:13:00,2.3679,2.368,2.3679,2.3679,36000000.0
2007-09-24 00:14:00,2.3679,2.368,2.3675,2.3679,34700000.0
2007-09-24 00:15:00,2.368,2.3682,2.3678,2.3682,74700000.0
2007-09-24 00:16:00,2.3682,2.3684,2.3682,2.3683,45700000.0
2007-09-24 00:17:00,2.3684,2.3684,2.3683,2.3683,28700000.0
2007-09-24 00:18:00,2.3684,2.3684,2.3683,2.3684,12000000.0
2007-09-24 00:19:00,2.3684,2.3684,2.3684,2.3684,12900000.0
2007-09-24 00:20:00,2.3684,2.3685,2.3683,2.3684,109100000.0
2007-09-24 00:21:00,2.36803,2.36847,2.36791,2.36828,586500000.0
2007-09-24 00:22:00,2.3683,2.3683,2.3681,2.3683,22000000.0
2007-09-24 00:23:00,2.3682,2.3682,2.3678,2.3678,12800000.0
2007-09-24 00:24:00,2.3677,2.3678,2.3674,2.3676,24300000.0
2007-09-24 00:25:00,2.3678,2.368,2.3678,2.3678,11800000.0
2007-09-24 00:26:00,2.3678,2.3678,2.3678,2.3678,11800000.0
2007-09-24 00:27:00,2.368,2.3681,2.3678,2.3679,69200000.0
2007-09-24 00:28:00,2.368,2.368,2.3677,2.368,53300000.0
2007-09-24 00:29:00,2.368,2.368,2.3679,2.368,35900000.0
2007-09-24 00:30:00,2.3681,2.3683,2.3678,2.3681,32700000.0
2007-09-24 00:31:00,2.36804,2.36821,2.36796,2.36796,323500000.0
2007-09-24 00:32:00,2.3679,2.3681,2.3679,2.3681,7900000.0
2007-09-24 00:33:00,2.368,2.3681,2.368,2.3681,16000000.0
2007-09-24 00:34:00,2.368,2.368,2.368,2.368,12000000.0
2007-09-24 00:35:00,2.3681,2.3681,2.3677,2.3677,56800000.0
2007-09-24 00:36:00,2.3678,2.3678,2.3677,2.3678,41300000.0
2007-09-24 00:37:00,2.3677,2.3678,2.3677,2.3678,15700000.0
2007-09-24 00:38:00,2.3674,2.3677,2.3674,2.3677,40900000.0
2007-09-24 00:39:00,2.3677,2.3677,2.3677,2.3677,94500000.0
2007-09-24 00:40:00,2.368,2.368,2.368,2.368,1600000.0
2007-09-24 00:41:00,2.3677,2.368,2.3677,2.368,6300000.0
2007-09-24 00:42:00,2.368,2.368,2.368,2.368,1600000.0
2007-09-24 00:43:00,2.368,2.368,2.368,2.368,1600000.0
2007-09-24 00:44:00,2.368,2.368,2.368,2.368,1600000.0
2007-09-24 00:45:00,2.368,2.368,2.368,2.368,1600000.0
2007-09-24 00:46:00,2.368,2.368,2.368,2.368,21600000.0
2007-09-24 00:47:00,2.3676,2.3676,2.3676,2.3676,2000000.0
2007-09-24 00:48:00,2.3674,2.3681,2.3674,2.3681,15600000.0
2007-09-24 00:49:00,2.3681,2.3681,2.3681,2.3681,4000000.0
2007-09-24 00:50:00,2.3681,2.3681,2.3679,2.3679,10600000.0
2007-09-24 00:51:00,2.3679,2.3682,2.3678,2.3678,27900000.0
2007-09-24 00:52:00,2.3677,2.368,2.3677,2.368,26600000.0
2007-09-24 00:53:00,2.3676,2.3682,2.3676,2.3682,2800000.0
2007-09-24 00:54:00,2.3676,2.3681,2.3676,2.3681,9200000.0
2007-09-24 00:55:00,2.3681,2.3681,2.3681,2.3681,1600000.0
2007-09-24 00:56:00,2.3679,2.3682,2.3679,2.3682,8900000.0
2007-09-24 00:57:00,2.3679,2.3679,2.3679,2.3679,4900000.0
2007-09-24 00:58:00,2.3682,2.3683,2.368,2.3681,23900000.0
2007-09-24 00:59:00,2.3681,2.3681,2.3679,2.3681,41300000.0
2007-09-24 01:00:00,2.3681,2.3683,2.368,2.3683,45900000.0
2007-09-24 01:01:00,2.3683,2.3683,2.3683,2.3683,1600000.0
2007-09-24 01:02:00,2.3683,2.3683,2.3677,2.3678,25100000.0
2007-09-24 01:03:00,2.3679,2.3679,2.3676,2.3676,20200000.0
2007-09-24 01:04:00,2.3677,2.368,2.3676,2.368,36100000.0
2007-09-24 01:05:00,2.3681,2.3682,2.3676,2.3677,144600000.0
2007-09-24 01:06:00,2.3676,2.3681,2.3676,2.3678,152800000.0
2007-09-24 01:07:00,2.3678,2.36815,2.3678,2.3679,51400000.0
2007-09-24 01:08:00,2.3679,2.36815,2.3679,2.36815,7200000.0
2007-09-24 01:09:00,2.36815,2.36815,2.3677,2.368,33600000.0
2007-09-24 01:10:00,2.3679,2.36795,2.3672,2.3674,48400000.0
2007-09-24 01:11:00,2.3675,2.3675,2.3674,2.3675,32000000.0
2007-09-24 01:12:00,2.3675,2.36785,2.3675,2.3676,16800000.0
2007-09-24 01:13:00,2.3679,2.36795,2.3673,2.3674,53600000.0
2007-09-24 01:14:00,2.3673,2.36745,2.3669,2.3671,132700000.0
2007-09-24 01:15:00,2.3674,2.3675,2.3671,2.3671,227200000.0
2007-09-24 01:16:00,2.3671,2.3676,2.3671,2.36745,45200000.0
2007-09-24 01:17:00,2.36745,2.36775,2.3673,2.36755,102800000.0
2007-09-24 01:18:00,2.36755,2.36795,2.36755,2.36785,53600000.0
2007-09-24 01:19:00,2.3679,2.3679,2.3675,2.3675,32000000.0
2007-09-24 01:20:00,2.3675,2.36785,2.3674,2.36785,44800000.0
2007-09-24 01:21:00,2.3674,2.3674,2.3671,2.3674,150400000.0
2007-09-24 01:22:00,2.3675,2.3675,2.3675,2.3675,20800000.0
2007-09-24 01:23:00,2.3675,2.368,2.3671,2.3677,147100000.0
2007-09-24 01:24:00,2.3677,2.3677,2.3677,2.3677,26400000.0
2007-09-24 01:25:00,2.3677,2.3679,2.3677,2.3679,43200000.0
2007-09-24 01:26:00,2.3679,2.36825,2.3677,2.36825,45100000.0
2007-09-24 01:27:00,2.3679,2.36825,2.3679,2.36825,23800000.0
2007-09-24 01:28:00,2.36825,2.3683,2.3679,2.3679,35000000.0
2007-09-24 01:29:00,2.3679,2.368,2.3676,2.3678,40500000.0
2007-09-24 01:30:00,2.3678,2.36865,2.3678,2.3683,131500000.0
2007-09-24 01:31:00,2.3683,2.3683,2.3679,2.3679,23600000.0
2007-09-24 01:32:00,2.3679,2.3679,2.3679,2.3679,4700000.0
2007-09-24 01:33:00,2.3679,2.3679,2.3679,2.3679,23500000.0
2007-09-24 01:34:00,2.3679,2.36835,2.3678,2.3679,89100000.0
2007-09-24 01:35:00,2.3683,2.36835,2.3676,2.3678,225800000.0
2007-09-24 01:36:00,2.3676,2.3678,2.3676,2.3678,56800000.0
2007-09-24 01:37:00,2.3678,2.36825,2.3675,2.3675,128200000.0
2007-09-24 01:38:00,2.3675,2.36785,2.3674,2.3675,67100000.0
2007-09-24 01:39:00,2.3674,2.3674,2.3673,2.3673,42900000.0
2007-09-24 01:40:00,2.3674,2.3676,2.3671,2.3672,81300000.0
2007-09-24 01:41:00,2.3671,2.36735,2.3669,2.3673,82400000.0
2007-09-24 01:42:00,2.367,2.36775,2.367,2.3674,95100000.0
2007-09-24 01:43:00,2.3675,2.3678,2.3672,2.3676,299200000.0
2007-09-24 01:44:00,2.3676,2.36815,2.3675,2.3678,133300000.0
2007-09-24 01:45:00,2.3678,2.3678,2.3674,2.3674,112800000.0
2007-09-24 01:46:00,2.3674,2.36765,2.3674,2.36745,42300000.0
2007-09-24 01:47:00,2.3671,2.36745,2.3671,2.36735,23600000.0
2007-09-24 01:48:00,2.36735,2.36755,2.3671,2.36755,56400000.0
2007-09-24 01:49:00,2.3672,2.36745,2.3671,2.3674,57500000.0
2007-09-24 01:50:00,2.3671,2.36735,2.3671,2.3672,24400000.0
2007-09-24 01:51:00,2.3674,2.3674,2.3671,2.36735,22000000.0
2007-09-24 01:52:00,2.36735,2.36735,2.3669,2.36705,44400000.0
2007-09-24 01:53:00,2.36705,2.36705,2.36695,2.36695,4800000.0
2007-09-24 01:54:00,2.367,2.367,2.3667,2.3667,28000000.0
2007-09-24 01:55:00,2.3666,2.36725,2.3666,2.3668,118500000.0
2007-09-24 01:56:00,2.36715,2.3672,2.3668,2.36695,75500000.0
2007-09-24 01:57:00,2.3671,2.3671,2.3664,2.3671,22800000.0
2007-09-24 01:58:00,2.3671,2.3671,2.367,2.367,9600000.0
2007-09-24 01:59:00,2.36705,2.36705,2.36705,2.36705,4800000.0
2007-09-24 02:00:00,2.36705,2.3671,2.36705,2.3671,26400000.0
2007-09-24 02:01:00,2.3671,2.3671,2.36705,2.36705,7200000.0
2007-09-24 02:02:00,2.3671,2.36715,2.3671,2.36715,16000000.0
2007-09-24 02:03:00,2.3671,2.3674,2.367,2.3672,66400000.0
2007-09-24 02:04:00,2.36725,2.3673,2.3672,2.3673,28000000.0
2007-09-24 02:05:00,2.36725,2.36725,2.3672,2.36725,17700000.0
2007-09-24 02:06:00,2.36725,2.3673,2.36725,2.36725,11200000.0
2007-09-24 02:07:00,2.36693,2.36707,2.36667,2.36701,46300000.0
2007-09-24 02:08:00,2.36696,2.36723,2.36687,2.36687,85600000.0
2007-09-24 02:09:00,2.36735,2.36735,2.3671,2.3672,46400000.0
2007-09-24 02:10:00,2.3673,2.3675,2.367,2.3675,127200000.0
2007-09-24 02:11:00,2.3675,2.36755,2.3675,2.3675,21600000.0
2007-09-24 02:12:00,2.3678,2.3679,2.3674,2.36775,103200000.0
2007-09-24 02:13:00,2.36775,2.3678,2.36775,2.3678,4800000.0
2007-09-24 02:14:00,2.36785,2.3679,2.3678,2.36785,39200000.0
2007-09-24 02:15:00,2.36795,2.36795,2.3678,2.36785,57500000.0
2007-09-24 02:16:00,2.3679,2.368,2.36785,2.368,24300000.0
2007-09-24 02:17:00,2.36795,2.3681,2.3676,2.3676,126400000.0
2007-09-24 02:18:00,2.3677,2.368,2.3674,2.3677,67500000.0
2007-09-24 02:19:00,2.3677,2.3678,2.3677,2.3677,72600000.0
2007-09-24 02:20:00,2.3678,2.36785,2.3677,2.36785,27500000.0
2007-09-24 02:21:00,2.36785,2.3682,2.36785,2.3682,36000000.0
2007-09-24 02:22:00,2.3682,2.3683,2.3679,2.3681,93600000.0
2007-09-24 02:23:00,2.36815,2.3682,2.36815,2.3682,9600000.0
2007-09-24 02:24:00,2.36815,2.3683,2.36815,2.3683,18400000.0
2007-09-24 02:25:00,2.36825,2.36825,2.3682,2.3682,32800000.0
2007-09-24 02:26:00,2.3682,2.36825,2.36815,2.36815,27200000.0
2007-09-24 02:27:00,2.36815,2.36815,2.3681,2.3681,65600000.0
2007-09-24 02:28:00,2.3681,2.3681,2.3681,2.3681,31200000.0
2007-09-24 02:29:00,2.3681,2.3681,2.3676,2.3676,199900000.0
2007-09-24 02:30:00,2.368,2.3688,2.3678,2.3686,224700000.0
2007-09-24 02:31:00,2.36855,2.3688,2.3685,2.3688,91200000.0
2007-09-24 02:32:00,2.36885,2.36895,2.3686,2.3686,69200000.0
2007-09-24 02:33:00,2.36865,2.36865,2.3683,2.3685,129600000.0
2007-09-24 02:34:00,2.36855,2.3687,2.3679,2.36825,109600000.0
2007-09-24 02:35:00,2.3683,2.3685,2.3681,2.36845,108700000.0
2007-09-24 02:36:00,2.36845,2.36845,2.36825,2.36825,29600000.0
2007-09-24 02:37:00,2.3683,2.36885,2.368,2.36845,163900000.0
2007-09-24 02:38:00,2.3685,2.36855,2.36815,2.3685,177600000.0
2007-09-24 02:39:00,2.3685,2.36855,2.3685,2.3685,111200000.0
2007-09-24 02:40:00,2.3685,2.3685,2.368,2.36845,128300000.0
2007-09-24 02:41:00,2.3684,2.36855,2.368,2.3684,105100000.0
2007-09-24 02:42:00,2.36835,2.3685,2.36835,2.3685,37500000.0
2007-09-24 02:43:00,2.3685,2.36855,2.3685,2.36855,9600000.0
2007-09-24 02:44:00,2.3685,2.3687,2.3685,2.36855,34400000.0
2007-09-24 02:45:00,2.3685,2.3686,2.36845,2.3685,30900000.0
2007-09-24 02:46:00,2.3683,2.36865,2.3683,2.3684,16100000.0
2007-09-24 02:47:00,2.3687,2.3689,2.3685,2.3687,174300000.0
2007-09-24 02:48:00,2.3687,2.3689,2.3684,2.3687,136400000.0
2007-09-24 02:49:00,2.3683,2.3687,2.3683,2.3687,9900000.0
2007-09-24 02:50:00,2.3687,2.3687,2.3684,2.36865,54500000.0
2007-09-24 02:51:00,2.3687,2.36885,2.36865,2.3687,111200000.0
2007-09-24 02:52:00,2.3687,2.36875,2.3687,2.36875,34400000.0
2007-09-24 02:53:00,2.36875,2.36925,2.3687,2.36905,285700000.0
2007-09-24 02:54:00,2.369,2.36925,2.3688,2.36905,264400000.0
2007-09-24 02:55:00,2.3692,2.36925,2.36905,2.36905,135200000.0
2007-09-24 02:56:00,2.3691,2.3693,2.36905,2.3691,193800000.0
2007-09-24 02:57:00,2.3691,2.3691,2.369,2.3691,41000000.0
2007-09-24 02:58:00,2.3691,2.3691,2.369,2.369,36300000.0
2007-09-24 02:59:00,2.369,2.369,2.3689,2.36895,76500000.0
2007-09-24 03:00:00,2.36895,2.36895,2.36885,2.36885,109900000.0
2007-09-24 03:01:00,2.36885,2.3689,2.3688,2.36885,86800000.0
2007-09-24 03:02:00,2.36885,2.3689,2.3687,2.3689,191200000.0
2007-09-24 03:03:00,2.3689,2.3689,2.3687,2.3687,88700000.0
2007-09-24 03:04:00,2.36875,2.3689,2.3687,2.3688,245600000.0
2007-09-24 03:05:00,2.3688,2.3689,2.3686,2.3689,205300000.0
2007-09-24 03:06:00,2.3689,2.3694,2.3689,2.3694,154400000.0
2007-09-24 03:07:00,2.3694,2.3696,2.3693,2.3696,203100000.0
2007-09-24 03:08:00,2.3695,2.3696,2.3695,2.3695,92800000.0
2007-09-24 03:09:00,2.3695,2.3698,2.3694,2.36965,230100000.0
2007-09-24 03:10:00,2.3696,2.36985,2.3694,2.3697,482100000.0
2007-09-24 03:11:00,2.3697,2.37,2.3689,2.3696,393100000.0
2007-09-24 03:12:00,2.3696,2.36965,2.3684,2.3686,474500000.0
2007-09-24 03:13:00,2.3686,2.369,2.3685,2.36895,168400000.0
2007-09-24 03:14:00,2.36895,2.3695,2.3688,2.3694,364100000.0
2007-09-24 03:15:00,2.3693,2.3694,2.3689,2.36915,140800000.0
2007-09-24 03:16:00,2.3691,2.37045,2.3686,2.37005,478300000.0
2007-09-24 03:17:00,2.37,2.37005,2.3692,2.3696,223700000.0
2007-09-24 03:18:00,2.3696,2.3701,2.36945,2.3695,455500000.0
2007-09-24 03:19:00,2.36955,2.3697,2.3695,2.36955,71200000.0
2007-09-24 03:20:00,2.3696,2.36975,2.3694,2.36965,186400000.0
2007-09-24 03:21:00,2.36965,2.36965,2.3693,2.3693,66200000.0
2007-09-24 03:22:00,2.3695,2.3695,2.3691,2.3693,288800000.0
2007-09-24 03:23:00,2.36925,2.36935,2.3691,2.36925,176800000.0
2007-09-24 03:24:00,2.3693,2.37005,2.3689,2.3697,360200000.0
2007-09-24 03:25:00,2.3697,2.37025,2.36965,2.3698,251400000.0
2007-09-24 03:26:00,2.3698,2.37005,2.3696,2.3696,177400000.0
2007-09-24 03:27:00,2.36955,2.36975,2.3693,2.36935,198800000.0
2007-09-24 03:28:00,2.3693,2.36995,2.3693,2.3699,180400000.0
2007-09-24 03:29:00,2.3697,2.37015,2.3697,2.36995,76600000.0
2007-09-24 03:30:00,2.36995,2.3701,2.3698,2.3701,31200000.0
2007-09-24 03:31:00,2.3701,2.3704,2.37,2.3702,94100000.0
2007-09-24 03:32:00,2.3702,2.37045,2.3701,2.37045,72800000.0
2007-09-24 03:33:00,2.3702,2.37075,2.3702,2.3706,48800000.0
2007-09-24 03:34:00,2.37065,2.37145,2.37065,2.3713,310200000.0
2007-09-24 03:35:00,2.37135,2.3714,2.3707,2.3712,196200000.0
2007-09-24 03:36:00,2.371,2.37115,2.3706,2.3707,133000000.0
2007-09-24 03:37:00,2.3707,2.3708,2.3706,2.3707,125400000.0
2007-09-24 03:38:00,2.3707,2.37085,2.3707,2.3708,93600000.0
2007-09-24 03:39:00,2.3708,2.3709,2.3707,2.3709,104800000.0
2007-09-24 03:40:00,2.371,2.3711,2.3707,2.37105,176100000.0
2007-09-24 03:41:00,2.371,2.371,2.37055,2.3708,188000000.0
2007-09-24 03:42:00,2.3708,2.37105,2.3708,2.37085,78900000.0
2007-09-24 03:43:00,2.3709,2.37105,2.37,2.37,207100000.0
2007-09-24 03:44:00,2.37015,2.3702,2.37,2.3702,92500000.0
2007-09-24 03:45:00,2.3701,2.3706,2.3701,2.37055,158400000.0
2007-09-24 03:46:00,2.3705,2.37055,2.3705,2.3705,28800000.0
2007-09-24 03:47:00,2.3705,2.3706,2.3702,2.3706,125600000.0
2007-09-24 03:48:00,2.3705,2.3706,2.37045,2.3706,110400000.0
2007-09-24 03:49:00,2.37055,2.37075,2.3705,2.3705,96100000.0
2007-09-24 03:50:00,2.3705,2.3705,2.37035,2.3704,35900000.0
2007-09-24 03:51:00,2.3704,2.3704,2.37,2.37005,72000000.0
2007-09-24 03:52:00,2.37005,2.3701,2.36995,2.36995,87200000.0
2007-09-24 03:53:00,2.36995,2.37,2.3699,2.36995,36800000.0
2007-09-24 03:54:00,2.36995,2.37,2.36995,2.37,32000000.0
2007-09-24 03:55:00,2.37,2.37,2.36995,2.37,62400000.0
2007-09-24 03:56:00,2.36995,2.37,2.36995,2.36995,20000000.0
2007-09-24 03:57:00,2.36995,2.36995,2.3699,2.3699,18400000.0
2007-09-24 03:58:00,2.3699,2.3699,2.3695,2.36975,141200000.0
2007-09-24 03:59:00,2.36975,2.3698,2.3697,2.3698,98400000.0
2007-09-24 04:00:00,2.3698,2.3698,2.3698,2.3698,14400000.0
2007-09-24 04:01:00,2.3698,2.37015,2.3698,2.37,130100000.0
2007-09-24 04:02:00,2.37,2.37,2.3697,2.36975,148400000.0
2007-09-24 04:03:00,2.36975,2.36995,2.36935,2.3695,213200000.0
2007-09-24 04:04:00,2.3696,2.36975,2.3695,2.3696,102900000.0
2007-09-24 04:05:00,2.3696,2.3696,2.3696,2.3696,62400000.0
2007-09-24 04:06:00,2.3697,2.3697,2.3693,2.3695,153800000.0
2007-09-24 04:07:00,2.3696,2.3697,2.3696,2.3696,84000000.0
2007-09-24 04:08:00,2.3696,2.3699,2.3696,2.36985,104000000.0
2007-09-24 04:09:00,2.36985,2.36985,2.3697,2.3697,45800000.0
2007-09-24 04:10:00,2.3699,2.37,2.3698,2.3698,49600000.0
2007-09-24 04:11:00,2.3698,2.3698,2.36945,2.3695,87200000.0
2007-09-24 04:12:00,2.3695,2.3698,2.3692,2.3695,108900000.0
2007-09-24 04:13:00,2.36945,2.3696,2.36945,2.3696,100000000.0
2007-09-24 04:14:00,2.3696,2.3698,2.3696,2.3697,244000000.0
2007-09-24 04:15:00,2.3697,2.3699,2.3696,2.3699,123000000.0
2007-09-24 04:16:00,2.3699,2.3699,2.36985,2.3699,40700000.0
2007-09-24 04:17:00,2.3699,2.3699,2.36905,2.36905,302299999.0
2007-09-24 04:18:00,2.36915,2.36915,2.3688,2.3691,202799998.0
2007-09-24 04:19:00,2.3691,2.36955,2.3691,2.3692,150300000.0
2007-09-24 04:20:00,2.3692,2.3694,2.3691,2.3693,192800000.0
2007-09-24 04:21:00,2.3694,2.36955,2.3693,2.3694,119100000.0
2007-09-24 04:22:00,2.3694,2.36955,2.3692,2.3694,106700000.0
2007-09-24 04:23:00,2.3696,2.3696,2.3693,2.3693,113900000.0
2007-09-24 04:24:00,2.3693,2.3693,2.3693,2.3693,16600000.0
2007-09-24 04:25:00,2.3693,2.3694,2.3693,2.3694,19900000.0
2007-09-24 04:26:00,2.3694,2.3694,2.3694,2.3694,96800000.0
2007-09-24 04:27:00,2.3694,2.3696,2.3693,2.3696,80300000.0
2007-09-24 04:28:00,2.3697,2.36985,2.3696,2.3698,108600000.0
2007-09-24 04:29:00,2.3699,2.3699,2.3697,2.3698,147400000.0
2007-09-24 04:30:00,2.3697,2.3698,2.3697,2.3698,49900000.0
2007-09-24 04:31:00,2.36975,2.36985,2.36975,2.3698,67200000.0
2007-09-24 04:32:00,2.36985,2.3702,2.3698,2.37015,116000000.0
2007-09-24 04:33:00,2.3701,2.3701,2.3701,2.3701,18900000.0
2007-09-24 04:34:00,2.3701,2.37045,2.3701,2.3704,57100000.0
2007-09-24 04:35:00,2.3704,2.3704,2.37005,2.37005,95500000.0
2007-09-24 04:36:00,2.37,2.37005,2.37,2.37005,13600000.0
2007-09-24 04:37:00,2.36955,2.36969,2.36939,2.36951,97600000.0
2007-09-24 04:38:00,2.37,2.37005,2.37,2.37,11400000.0
2007-09-24 04:39:00,2.37,2.37,2.37,2.37,2500000.0
2007-09-24 04:40:00,2.37,2.37005,2.37,2.37005,24300000.0
2007-09-24 04:41:00,2.37005,2.3702,2.36995,2.37,88000000.0
2007-09-24 04:42:00,2.37,2.37005,2.37,2.37005,37600000.0
2007-09-24 04:43:00,2.37005,2.37005,2.37005,2.37005,4800000.0
2007-09-24 04:44:00,2.36961,2.36968,2.36936,2.36936,224700000.0
2007-09-24 04:45:00,2.3695,2.36967,2.3695,2.36962,61200000.0
2007-09-24 04:46:00,2.36955,2.36967,2.3694,2.36943,124000000.0
2007-09-24 04:47:00,2.36972,2.36973,2.36956,2.36973,114000000.0
2007-09-24 04:48:00,2.37005,2.37005,2.37005,2.37005,7200000.0
2007-09-24 04:49:00,2.3701,2.3702,2.37,2.37,36300000.0
2007-09-24 04:50:00,2.37025,2.37025,2.3696,2.3701,103300000.0
2007-09-24 04:51:00,2.37015,2.37045,2.3697,2.3702,252300000.0
2007-09-24 04:52:00,2.3702,2.37065,2.3699,2.37005,175400000.0
2007-09-24 04:53:00,2.3701,2.3703,2.3701,2.3702,202600000.0
2007-09-24 04:54:00,2.3702,2.37035,2.37005,2.37005,117100000.0
2007-09-24 04:55:00,2.37,2.3703,2.3696,2.3703,221200000.0
2007-09-24 04:56:00,2.3702,2.3706,2.3702,2.3702,170700000.0
2007-09-24 04:57:00,2.3702,2.3704,2.3702,2.3704,210200000.0
2007-09-24 04:58:00,2.37025,2.3706,2.37,2.3705,142500000.0
2007-09-24 04:59:00,2.3705,2.3706,2.37045,2.3706,62400000.0
2007-09-24 05:00:00,2.37055,2.37055,2.37035,2.3705,82900000.0
2007-09-24 05:01:00,2.3704,2.3712,2.3704,2.37085,185200000.0
2007-09-24 05:02:00,2.3709,2.37145,2.3709,2.37125,158700000.0
2007-09-24 05:03:00,2.3713,2.37135,2.37105,2.3712,67900000.0
2007-09-24 05:04:00,2.37115,2.37125,2.3706,2.3706,116500000.0
2007-09-24 05:05:00,2.3706,2.37105,2.3705,2.3706,210500000.0
2007-09-24 05:06:00,2.37065,2.37085,2.3704,2.3707,50300000.0
2007-09-24 05:07:00,2.3707,2.3707,2.37055,2.3706,17600000.0
2007-09-24 05:08:00,2.3706,2.37065,2.3705,2.3705,34400000.0
2007-09-24 05:09:00,2.3705,2.371,2.3705,2.371,65700000.0
2007-09-24 05:10:00,2.3708,2.37105,2.3705,2.3706,142100000.0
2007-09-24 05:11:00,2.3706,2.3707,2.3706,2.3706,38900000.0
2007-09-24 05:12:00,2.37065,2.37085,2.3705,2.3708,76300000.0
2007-09-24 05:13:00,2.37085,2.37095,2.37045,2.37045,104600000.0
2007-09-24 05:14:00,2.3705,2.3705,2.3703,2.3705,81600000.0
2007-09-24 05:15:00,2.37055,2.3706,2.37045,2.37045,38400000.0
2007-09-24 05:16:00,2.37055,2.3707,2.3703,2.37045,65100000.0
2007-09-24 05:17:00,2.37045,2.37085,2.37025,2.37065,156000000.0
2007-09-24 05:18:00,2.37065,2.3707,2.3706,2.3707,27200000.0
2007-09-24 05:19:00,2.3707,2.3708,2.3707,2.37075,28000000.0
2007-09-24 05:20:00,2.3708,2.37085,2.3708,2.37085,17600000.0
2007-09-24 05:21:00,2.37085,2.37105,2.37085,2.371,69600000.0
2007-09-24 05:22:00,2.371,2.37105,2.3709,2.37095,76000000.0
2007-09-24 05:23:00,2.3709,2.37095,2.3708,2.37095,52000000.0
2007-09-24 05:24:00,2.3708,2.37095,2.3708,2.3709,39200000.0
2007-09-24 05:25:00,2.3709,2.37095,2.37085,2.37095,47200000.0
2007-09-24 05:26:00,2.37095,2.371,2.3708,2.371,30400000.0
2007-09-24 05:27:00,2.3709,2.3714,2.3709,2.3713,106700000.0
2007-09-24 05:28:00,2.3713,2.3713,2.3709,2.371,111300000.0
2007-09-24 05:29:00,2.371,2.37115,2.371,2.3711,62500000.0
2007-09-24 05:30:00,2.3711,2.37115,2.3711,2.3711,36000000.0
2007-09-24 05:31:00,2.3712,2.37125,2.3711,2.3712,143600000.0
2007-09-24 05:32:00,2.3712,2.37125,2.371,2.371,162700000.0
2007-09-24 05:33:00,2.3711,2.3713,2.3711,2.37125,68600000.0
2007-09-24 05:34:00,2.37125,2.3714,2.37105,2.3711,149700000.0
2007-09-24 05:35:00,2.3711,2.3711,2.37075,2.37095,191200000.0
2007-09-24 05:36:00,2.37095,2.37095,2.3703,2.3707,145600000.0
2007-09-24 05:37:00,2.3706,2.3708,2.3705,2.3708,139900000.0
2007-09-24 05:38:00,2.3708,2.3709,2.37075,2.37075,100000000.0
2007-09-24 05:39:00,2.3709,2.3709,2.3708,2.3708,23200000.0
2007-09-24 05:40:00,2.37085,2.3714,2.37055,2.371,208600000.0
2007-09-24 05:41:00,2.371,2.371,2.3705,2.37065,152900000.0
2007-09-24 05:42:00,2.37065,2.37065,2.3706,2.37065,57600000.0
2007-09-24 05:43:00,2.3707,2.371,2.3706,2.37075,68900000.0
2007-09-24 05:44:00,2.3708,2.3711,2.3708,2.3711,80800000.0
2007-09-24 05:45:00,2.37115,2.3712,2.3707,2.3708,86400000.0
2007-09-24 05:46:00,2.3708,2.37085,2.3707,2.3707,37600000.0
2007-09-24 05:47:00,2.3707,2.37085,2.3707,2.3708,50400000.0
2007-09-24 05:48:00,2.37085,2.3711,2.37085,2.371,49100000.0
2007-09-24 05:49:00,2.3709,2.371,2.3709,2.371,29600000.0
2007-09-24 05:50:00,2.371,2.37115,2.37095,2.3711,170000000.0
2007-09-24 05:51:00,2.37105,2.3711,2.3708,2.371,141600000.0
2007-09-24 05:52:00,2.371,2.371,2.3709,2.37095,100700000.0
2007-09-24 05:53:00,2.37095,2.371,2.3709,2.371,43800000.0
2007-09-24 05:54:00,2.371,2.371,2.3698,2.3702,156600000.0
2007-09-24 05:55:00,2.37015,2.3702,2.3701,2.3701,59200000.0
2007-09-24 05:56:00,2.3703,2.3705,2.3703,2.3704,97600000.0
2007-09-24 05:57:00,2.37045,2.3706,2.3704,2.37045,44800000.0
2007-09-24 05:58:00,2.37055,2.37085,2.37055,2.37065,19200000.0
2007-09-24 05:59:00,2.3706,2.37095,2.3703,2.37055,70300000.0
2007-09-24 06:00:00,2.3706,2.37075,2.3703,2.37065,113000000.0
2007-09-24 06:01:00,2.3706,2.3707,2.37025,2.3703,201800000.0
2007-09-24 06:02:00,2.3703,2.37035,2.3703,2.37035,14100000.0
2007-09-24 06:03:00,2.3704,2.3706,2.3702,2.37035,158500000.0
2007-09-24 06:04:00,2.3703,2.37035,2.3702,2.3703,28800000.0
2007-09-24 06:05:00,2.37035,2.37035,2.3695,2.3697,190900000.0
2007-09-24 06:06:00,2.3696,2.37,2.3691,2.3696,152500000.0
2007-09-24 06:07:00,2.36955,2.3696,2.3695,2.3696,29600000.0
2007-09-24 06:08:00,2.3696,2.3697,2.3696,2.36965,29600000.0
2007-09-24 06:09:00,2.36965,2.3698,2.3696,2.36965,46800000.0
2007-09-24 06:10:00,2.3697,2.3697,2.36965,2.36965,49400000.0
2007-09-24 06:11:00,2.3697,2.36975,2.3696,2.36975,29200000.0
2007-09-24 06:12:00,2.36975,2.36975,2.3696,2.36965,59600000.0
2007-09-24 06:13:00,2.3696,2.3697,2.3695,2.3695,108000000.0
2007-09-24 06:14:00,2.3694,2.3695,2.3694,2.3694,231100000.0
2007-09-24 06:15:00,2.3694,2.36955,2.3694,2.3695,91600000.0
2007-09-24 06:16:00,2.3695,2.3699,2.3695,2.3699,68700000.0
2007-09-24 06:17:00,2.36985,2.36995,2.3694,2.3698,140900000.0
2007-09-24 06:18:00,2.37,2.37,2.3696,2.36995,62600000.0
2007-09-24 06:19:00,2.36995,2.36995,2.3695,2.36985,58400000.0
2007-09-24 06:20:00,2.3698,2.3698,2.36975,2.3698,18400000.0
2007-09-24 06:21:00,2.3695,2.3696,2.36929,2.36929,197900001.0
2007-09-24 06:22:00,2.3698,2.36985,2.3696,2.3696,20000000.0
2007-09-24 06:23:00,2.3697,2.3697,2.3697,2.3697,7200000.0
2007-09-24 06:24:00,2.3697,2.3697,2.3695,2.3697,12100000.0
2007-09-24 06:25:00,2.3697,2.3697,2.3697,2.3697,12000000.0
2007-09-24 06:26:00,2.36975,2.36975,2.3697,2.36975,13600000.0
2007-09-24 06:27:00,2.3699,2.3699,2.3695,2.3698,31400000.0
2007-09-24 06:28:00,2.3698,2.36985,2.36945,2.36945,48000000.0
2007-09-24 06:29:00,2.36945,2.3696,2.3692,2.3693,223300000.0
2007-09-24 06:30:00,2.36925,2.3694,2.3691,2.3693,170300000.0
2007-09-24 06:31:00,2.3693,2.36965,2.3692,2.3695,178200000.0
2007-09-24 06:32:00,2.3696,2.3696,2.3693,2.3695,81900000.0
2007-09-24 06:33:00,2.36955,2.36965,2.3691,2.3692,199700000.0
2007-09-24 06:34:00,2.3692,2.3693,2.3691,2.36925,150000000.0
2007-09-24 06:35:00,2.3693,2.3694,2.36925,2.3694,52000000.0
2007-09-24 06:36:00,2.3694,2.3696,2.36925,2.36925,65800000.0
2007-09-24 06:37:00,2.3692,2.3693,2.3692,2.36925,23200000.0
2007-09-24 06:38:00,2.3692,2.36935,2.3692,2.36925,44000000.0
2007-09-24 06:39:00,2.3693,2.36945,2.3693,2.3694,31200000.0
2007-09-24 06:40:00,2.3694,2.36975,2.3694,2.3696,44800000.0
2007-09-24 06:41:00,2.36955,2.36955,2.3694,2.36945,43200000.0
2007-09-24 06:42:00,2.36945,2.3697,2.36945,2.36965,112800000.0
2007-09-24 06:43:00,2.3696,2.36975,2.3695,2.3696,98800000.0
2007-09-24 06:44:00,2.3696,2.3696,2.3695,2.3695,36000000.0
2007-09-24 06:45:00,2.36955,2.36965,2.36955,2.36955,7200000.0
2007-09-24 06:46:00,2.3693,2.36965,2.3693,2.3693,34500000.0
2007-09-24 06:47:00,2.3697,2.37045,2.3696,2.3704,184000000.0
2007-09-24 06:48:00,2.3704,2.3709,2.3704,2.3708,50400000.0
2007-09-24 06:49:00,2.37085,2.37085,2.3708,2.37085,16800000.0
2007-09-24 06:50:00,2.37085,2.3709,2.37085,2.37085,7200000.0
2007-09-24 06:51:00,2.3709,2.3709,2.37085,2.37085,9600000.0
2007-09-24 06:52:00,2.3709,2.371,2.3709,2.3709,28800000.0
2007-09-24 06:53:00,2.371,2.37115,2.37095,2.37095,38400000.0
2007-09-24 06:54:00,2.37095,2.371,2.37095,2.371,7200000.0
2007-09-24 06:55:00,2.3707,2.371,2.3707,2.371,8800000.0
2007-09-24 06:56:00,2.37095,2.371,2.37095,2.371,4800000.0
2007-09-24 06:57:00,2.37105,2.37105,2.3707,2.37095,114000000.0
2007-09-24 06:58:00,2.3709,2.3709,2.37085,2.37085,18400000.0
2007-09-24 06:59:00,2.3709,2.37105,2.3706,2.3708,201600000.0
2007-09-24 07:00:00,2.37075,2.3709,2.3707,2.37075,154500000.0
2007-09-24 07:01:00,2.3708,2.3709,2.3706,2.3708,162800000.0
2007-09-24 07:02:00,2.3708,2.3709,2.3707,2.3707,114400000.0
2007-09-24 07:03:00,2.3708,2.3709,2.3708,2.37085,47200000.0
2007-09-24 07:04:00,2.37085,2.37115,2.3707,2.371,126400000.0
2007-09-24 07:05:00,2.371,2.3712,2.37085,2.37085,55000000.0
2007-09-24 07:06:00,2.37085,2.37085,2.3706,2.3708,212800000.0
2007-09-24 07:07:00,2.3708,2.371,2.3707,2.3708,108000000.0
2007-09-24 07:08:00,2.3708,2.37095,2.3707,2.37095,56800000.0
2007-09-24 07:09:00,2.37095,2.37095,2.3707,2.37085,47900000.0
2007-09-24 07:10:00,2.37085,2.3711,2.3706,2.371,237800000.0
2007-09-24 07:11:00,2.37105,2.3711,2.3709,2.371,44900000.0
2007-09-24 07:12:00,2.371,2.371,2.3707,2.3709,165300001.0
2007-09-24 07:13:00,2.3708,2.37095,2.37075,2.3709,69600000.0
2007-09-24 07:14:00,2.3709,2.3709,2.3709,2.3709,4800000.0
2007-09-24 07:15:00,2.3709,2.37095,2.37075,2.37085,36800000.0
2007-09-24 07:16:00,2.3709,2.3709,2.37075,2.3708,31000000.0
2007-09-24 07:17:00,2.37085,2.3709,2.3708,2.37085,28800000.0
2007-09-24 07:18:00,2.37085,2.37085,2.3707,2.3708,77600000.0
2007-09-24 07:19:00,2.3708,2.3708,2.37075,2.37075,7200000.0
2007-09-24 07:20:00,2.37075,2.37075,2.37075,2.37075,7200000.0
2007-09-24 07:21:00,2.3708,2.371,2.3708,2.3708,59000001.0
2007-09-24 07:22:00,2.37085,2.37105,2.3708,2.37105,120000000.0
2007-09-24 07:23:00,2.37105,2.3711,2.3708,2.3711,65600000.0
2007-09-24 07:24:00,2.3711,2.3711,2.3709,2.3711,88800000.0
2007-09-24 07:25:00,2.37115,2.3715,2.3711,2.3713,211900000.0
2007-09-24 07:26:00,2.3713,2.3716,2.371,2.3714,273500000.0
2007-09-24 07:27:00,2.3714,2.3717,2.3714,2.3715,296800000.0
2007-09-24 07:28:00,2.3715,2.3715,2.37135,2.37135,148800000.0
2007-09-24 07:29:00,2.3713,2.37165,2.3713,2.37145,90400000.0
2007-09-24 07:30:00,2.3714,2.37185,2.3714,2.3716,282400001.0
2007-09-24 07:31:00,2.3716,2.372,2.3713,2.3719,206000000.0
2007-09-24 07:32:00,2.3719,2.3719,2.3715,2.37165,120900000.0
2007-09-24 07:33:00,2.37165,2.37165,2.37155,2.37155,19200000.0
2007-09-24 07:34:00,2.3716,2.37165,2.371,2.37105,293500000.0
2007-09-24 07:35:00,2.3711,2.3717,2.371,2.3717,178800000.0
2007-09-24 07:36:00,2.3717,2.3717,2.37125,2.37125,16800000.0
2007-09-24 07:37:00,2.3712,2.3712,2.371,2.371,159200000.0
2007-09-24 07:38:00,2.371,2.3712,2.3707,2.3711,283600000.0
2007-09-24 07:39:00,2.3711,2.37125,2.3709,2.37115,164000000.0
2007-09-24 07:40:00,2.3712,2.3713,2.37115,2.3712,49600000.0
2007-09-24 07:41:00,2.3712,2.3713,2.3709,2.37105,235400000.0
2007-09-24 07:42:00,2.3712,2.37125,2.3707,2.37105,208200000.0
2007-09-24 07:43:00,2.37105,2.37115,2.37095,2.37095,55200000.0
2007-09-24 07:44:00,2.37095,2.37115,2.37075,2.3711,60400000.0
2007-09-24 07:45:00,2.3711,2.3711,2.3709,2.3711,55900000.0
2007-09-24 07:46:00,2.371,2.37105,2.37065,2.3707,241000000.0
2007-09-24 07:47:00,2.3707,2.3707,2.37035,2.3704,267700000.0
2007-09-24 07:48:00,2.3704,2.3714,2.3704,2.37115,219700000.0
2007-09-24 07:49:00,2.3712,2.37145,2.37105,2.37105,108700000.0
2007-09-24 07:50:00,2.3711,2.3714,2.3711,2.3713,103200000.0
2007-09-24 07:51:00,2.37125,2.3713,2.37125,2.3713,4800000.0
2007-09-24 07:52:00,2.3713,2.3717,2.3712,2.3716,140200000.0
2007-09-24 07:53:00,2.3715,2.37185,2.3714,2.3716,253600000.0
2007-09-24 07:54:00,2.3716,2.372,2.37155,2.3719,190200000.0
2007-09-24 07:55:00,2.3719,2.3726,2.37185,2.3725,381200000.0
2007-09-24 07:56:00,2.3725,2.3727,2.3723,2.3726,502100000.0
2007-09-24 07:57:00,2.3726,2.3732,2.3726,2.3731,572599998.0
2007-09-24 07:58:00,2.373,2.37325,2.3728,2.3731,389700000.0
2007-09-24 07:59:00,2.3732,2.3736,2.3728,2.3734,929099994.0
2007-09-24 08:00:00,2.3733,2.3737,2.3727,2.3736,911100000.0
2007-09-24 08:01:00,2.3736,2.3737,2.37305,2.3732,703200000.0
2007-09-24 08:02:00,2.3733,2.37345,2.372,2.3728,1140800010.0
2007-09-24 08:03:00,2.3728,2.3733,2.3724,2.3731,727700000.0
2007-09-24 08:04:00,2.3731,2.3737,2.3726,2.3735,749700001.0
2007-09-24 08:05:00,2.3736,2.3739,2.3734,2.3738,807699999.0
2007-09-24 08:06:00,2.3738,2.37465,2.3737,2.3744,458200000.0
2007-09-24 08:07:00,2.3743,2.3745,2.3738,2.3745,426800000.0
2007-09-24 08:08:00,2.3745,2.3745,2.3733,2.3735,570799997.0
2007-09-24 08:09:00,2.37355,2.3739,2.3735,2.3739,271300000.0
2007-09-24 08:10:00,2.3739,2.3745,2.3739,2.3745,507699998.0
2007-09-24 08:11:00,2.3745,2.3745,2.37415,2.3744,360000001.0
2007-09-24 08:12:00,2.3744,2.3745,2.3728,2.3733,827100000.0
2007-09-24 08:13:00,2.3733,2.3735,2.3728,2.3732,451900000.0
2007-09-24 08:14:00,2.3731,2.37365,2.3731,2.3735,1008199996.0
2007-09-24 08:15:00,2.3735,2.37375,2.3734,2.3736,377100000.0
2007-09-24 08:16:00,2.37365,2.37405,2.3735,2.3739,462100000.0
2007-09-24 08:17:00,2.3739,2.37415,2.37355,2.37375,540200000.0
2007-09-24 08:18:00,2.3737,2.3737,2.373,2.3733,510800000.0
2007-09-24 08:19:00,2.3733,2.37355,2.37315,2.37345,286200000.0
2007-09-24 08:20:00,2.37345,2.3757,2.3733,2.3755,750700000.0
2007-09-24 08:21:00,2.3756,2.37575,2.37345,2.37555,1232399998.0
2007-09-24 08:22:00,2.37545,2.37575,2.3748,2.3748,1455900000.0
2007-09-24 08:23:00,2.3748,2.3749,2.3746,2.3748,740800000.0
2007-09-24 08:24:00,2.3748,2.3756,2.3747,2.3754,944600000.0
2007-09-24 08:25:00,2.3754,2.37585,2.3754,2.3755,867200000.0
2007-09-24 08:26:00,2.3755,2.3761,2.3751,2.37545,954100000.0
2007-09-24 08:27:00,2.3754,2.37555,2.375,2.37535,454199999.0
2007-09-24 08:28:00,2.37525,2.3757,2.37495,2.3755,492800000.0
2007-09-24 08:29:00,2.3755,2.37575,2.3751,2.37525,386400000.0
2007-09-24 08:30:00,2.37525,2.3758,2.3751,2.3755,912199997.0
2007-09-24 08:31:00,2.3755,2.3757,2.375,2.3753,832099995.0
2007-09-24 08:32:00,2.3754,2.376,2.3751,2.37575,807500000.0
2007-09-24 08:33:00,2.3757,2.37585,2.3747,2.3747,1212800005.0
2007-09-24 08:34:00,2.3747,2.375,2.3743,2.3746,637199999.0
2007-09-24 08:35:00,2.3746,2.37535,2.374,2.3752,811400001.0
2007-09-24 08:36:00,2.3752,2.3753,2.3748,2.3751,422300001.0
2007-09-24 08:37:00,2.3751,2.3752,2.3747,2.3751,776900003.0
2007-09-24 08:38:00,2.3751,2.3752,2.37475,2.375,538700001.0
2007-09-24 08:39:00,2.37505,2.3751,2.3741,2.37485,295699999.0
2007-09-24 08:40:00,2.37495,2.375,2.3743,2.3746,499600000.0
2007-09-24 08:41:00,2.37465,2.37475,2.3744,2.3744,759399999.0
2007-09-24 08:42:00,2.3744,2.3748,2.3744,2.3746,525700000.0
2007-09-24 08:43:00,2.3746,2.375,2.3744,2.3745,430800000.0
2007-09-24 08:44:00,2.3745,2.3748,2.3744,2.3746,695599997.0
2007-09-24 08:45:00,2.3747,2.375,2.3745,2.3749,445100000.0
2007-09-24 08:46:00,2.3749,2.37505,2.37465,2.3748,463600000.0
2007-09-24 08:47:00,2.3748,2.3753,2.3748,2.3752,696700000.0
2007-09-24 08:48:00,2.3752,2.37535,2.3752,2.37525,218400000.0
2007-09-24 08:49:00,2.37525,2.37545,2.3752,2.37545,277300000.0
2007-09-24 08:50:00,2.3754,2.37585,2.3753,2.37585,272000000.0
2007-09-24 08:51:00,2.37585,2.37595,2.3754,2.3754,191900000.0
2007-09-24 08:52:00,2.37545,2.3755,2.37525,2.37525,199400000.0
2007-09-24 08:53:00,2.37525,2.37535,2.3747,2.375,186600000.0
2007-09-24 08:54:00,2.375,2.37505,2.3746,2.3746,271000000.0
2007-09-24 08:55:00,2.3746,2.3748,2.3745,2.37475,192000000.0
2007-09-24 08:56:00,2.3747,2.37485,2.3739,2.374,334600000.0
2007-09-24 08:57:00,2.3741,2.3745,2.374,2.3745,316200000.0
2007-09-24 08:58:00,2.3745,2.37455,2.3741,2.3742,547200000.0
2007-09-24 08:59:00,2.3742,2.37465,2.3737,2.37415,985400002.0
2007-09-24 09:00:00,2.37415,2.3746,2.374,2.3745,946400000.0
2007-09-24 09:01:00,2.37445,2.37535,2.37445,2.37525,302799999.0
2007-09-24 09:02:00,2.3752,2.3752,2.3746,2.37475,197200000.0
2007-09-24 09:03:00,2.3746,2.37475,2.374,2.3741,587600000.0
2007-09-24 09:04:00,2.3741,2.37445,2.3739,2.3741,365800001.0
2007-09-24 09:05:00,2.37415,2.3743,2.37385,2.37415,300200000.0
2007-09-24 09:06:00,2.3742,2.3742,2.3734,2.3734,344400000.0
2007-09-24 09:07:00,2.3734,2.37365,2.373,2.3732,475900003.0
2007-09-24 09:08:00,2.3733,2.37335,2.3729,2.37305,479000002.0
2007-09-24 09:09:00,2.37305,2.3732,2.3727,2.3727,680500003.0
2007-09-24 09:10:00,2.3727,2.3727,2.37155,2.3719,868600003.0
2007-09-24 09:11:00,2.3718,2.3719,2.3713,2.3714,566399999.0
2007-09-24 09:12:00,2.3715,2.3719,2.37135,2.37185,629300001.0
2007-09-24 09:13:00,2.3719,2.37195,2.3714,2.37155,944899992.0
2007-09-24 09:14:00,2.3715,2.3717,2.3715,2.37165,594999996.0
2007-09-24 09:15:00,2.3717,2.3717,2.3714,2.3716,606100000.0
2007-09-24 09:16:00,2.3716,2.3718,2.371,2.37115,710700000.0
2007-09-24 09:17:00,2.37115,2.3713,2.37105,2.3713,335200001.0
2007-09-24 09:18:00,2.3713,2.3716,2.3713,2.3714,606000001.0
2007-09-24 09:19:00,2.3714,2.37165,2.3714,2.3715,488100001.0
2007-09-24 09:20:00,2.3716,2.372,2.3716,2.3719,927799994.0
2007-09-24 09:21:00,2.3719,2.37205,2.3717,2.3718,762800001.0
2007-09-24 09:22:00,2.3718,2.3725,2.3718,2.3724,651399998.0
2007-09-24 09:23:00,2.3724,2.3728,2.37215,2.37275,1601899992.0
2007-09-24 09:24:00,2.3728,2.3729,2.3724,2.3726,1463999992.0
2007-09-24 09:25:00,2.37265,2.3729,2.3726,2.3728,459200000.0
2007-09-24 09:26:00,2.3728,2.3728,2.3723,2.3724,985399994.0
2007-09-24 09:27:00,2.3723,2.37285,2.3723,2.37275,521299999.0
2007-09-24 09:28:00,2.37275,2.37275,2.37245,2.3727,261000000.0
2007-09-24 09:29:00,2.37265,2.37295,2.37265,2.3728,264800000.0
2007-09-24 09:30:00,2.3728,2.37335,2.37265,2.3733,527500000.0
2007-09-24 09:31:00,2.3733,2.3736,2.3733,2.37345,237300000.0
2007-09-24 09:32:00,2.3734,2.3735,2.37295,2.37335,401600000.0
2007-09-24 09:33:00,2.3734,2.37365,2.3733,2.3736,407900000.0
2007-09-24 09:34:00,2.3736,2.3737,2.3733,2.37345,194000000.0
2007-09-24 09:35:00,2.37345,2.3737,2.3734,2.37345,296100000.0
2007-09-24 09:36:00,2.37345,2.3736,2.3731,2.3732,367100000.0
2007-09-24 09:37:00,2.3732,2.3733,2.373,2.3731,265200000.0
2007-09-24 09:38:00,2.3731,2.3733,2.3722,2.37245,519600000.0
2007-09-24 09:39:00,2.3725,2.3725,2.372,2.3723,398100001.0
2007-09-24 09:40:00,2.37225,2.3723,2.3715,2.3717,568800001.0
2007-09-24 09:41:00,2.37175,2.37175,2.371,2.37115,420100000.0
2007-09-24 09:42:00,2.37115,2.37145,2.3708,2.37125,426200000.0
2007-09-24 09:43:00,2.37125,2.3713,2.3708,2.37115,721999999.0
2007-09-24 09:44:00,2.37105,2.37175,2.3708,2.3717,564500001.0
2007-09-24 09:45:00,2.37165,2.37175,2.3714,2.37165,260500000.0
2007-09-24 09:46:00,2.37165,2.37175,2.3714,2.3716,413500000.0
2007-09-24 09:47:00,2.37165,2.37165,2.3711,2.3712,428600000.0
2007-09-24 09:48:00,2.3711,2.37145,2.3711,2.3714,483499996.0
2007-09-24 09:49:00,2.37145,2.3717,2.3714,2.3716,574699999.0
2007-09-24 09:50:00,2.3717,2.3718,2.3714,2.3717,454300000.0
2007-09-24 09:51:00,2.3717,2.37185,2.3715,2.37185,324200002.0
2007-09-24 09:52:00,2.3719,2.372,2.3717,2.3717,553900000.0
2007-09-24 09:53:00,2.3718,2.37195,2.37175,2.37185,161800000.0
2007-09-24 09:54:00,2.3719,2.372,2.37165,2.3719,191000000.0
2007-09-24 09:55:00,2.3719,2.3719,2.37165,2.37165,145800000.0
2007-09-24 09:56:00,2.37165,2.3717,2.37135,2.3715,276700000.0
2007-09-24 09:57:00,2.3715,2.3716,2.3713,2.3716,319300000.0
2007-09-24 09:58:00,2.3716,2.3716,2.3713,2.3713,187700001.0
2007-09-24 09:59:00,2.3713,2.3718,2.3713,2.3718,416399996.0
2007-09-24 10:00:00,2.3718,2.3718,2.3715,2.3717,354400000.0
2007-09-24 10:01:00,2.37165,2.37175,2.3714,2.3714,402200000.0
2007-09-24 10:02:00,2.3714,2.372,2.3713,2.3717,484000000.0
2007-09-24 10:03:00,2.3717,2.3719,2.3709,2.3711,515100001.0
2007-09-24 10:04:00,2.37115,2.37145,2.371,2.37135,965300000.0
2007-09-24 10:05:00,2.37135,2.37135,2.3712,2.3713,230800000.0
2007-09-24 10:06:00,2.3713,2.3716,2.3712,2.3715,677800001.0
2007-09-24 10:07:00,2.3715,2.3715,2.3711,2.37135,318300000.0
2007-09-24 10:08:00,2.37135,2.37155,2.3712,2.3714,282300000.0
2007-09-24 10:09:00,2.3714,2.372,2.3712,2.3712,511000000.0
2007-09-24 10:10:00,2.37135,2.3717,2.3712,2.3714,1080399998.0
2007-09-24 10:11:00,2.3714,2.37165,2.3712,2.37145,250900001.0
2007-09-24 10:12:00,2.3715,2.3719,2.3715,2.3717,225800000.0
2007-09-24 10:13:00,2.3717,2.37215,2.3717,2.37195,690800000.0
2007-09-24 10:14:00,2.3719,2.372,2.37135,2.37155,588600000.0
2007-09-24 10:15:00,2.37155,2.37155,2.37065,2.3709,566500000.0
2007-09-24 10:16:00,2.3709,2.37095,2.3704,2.3706,400700000.0
2007-09-24 10:17:00,2.37065,2.37065,2.3702,2.3702,500099998.0
2007-09-24 10:18:00,2.3702,2.3706,2.37,2.3706,1300100000.0
2007-09-24 10:19:00,2.3706,2.3709,2.3696,2.3708,982599999.0
2007-09-24 10:20:00,2.3708,2.3709,2.3705,2.3709,795099997.0
2007-09-24 10:21:00,2.37085,2.3709,2.3698,2.3709,967899999.0
2007-09-24 10:22:00,2.3709,2.3712,2.3707,2.3711,741900000.0
2007-09-24 10:23:00,2.3711,2.37125,2.37085,2.3711,639800002.0
2007-09-24 10:24:00,2.3711,2.37145,2.3709,2.3714,569500001.0
2007-09-24 10:25:00,2.3714,2.3714,2.3709,2.3711,946699996.0
2007-09-24 10:26:00,2.3711,2.37115,2.3709,2.371,424800000.0
2007-09-24 10:27:00,2.37105,2.3715,2.37105,2.3711,758699999.0
2007-09-24 10:28:00,2.3711,2.37115,2.3706,2.37085,620300000.0
2007-09-24 10:29:00,2.37085,2.37105,2.37065,2.3709,673700000.0
2007-09-24 10:30:00,2.3708,2.371,2.3704,2.3706,970399999.0
2007-09-24 10:31:00,2.3707,2.3707,2.3703,2.3705,673900000.0
2007-09-24 10:32:00,2.3705,2.3708,2.3704,2.3707,472800000.0
2007-09-24 10:33:00,2.3707,2.3708,2.3707,2.3708,18100000.0
2007-09-24 10:34:00,2.37055,2.37096,2.37037,2.3706,1024200000.0
2007-09-24 10:35:00,2.37044,2.37126,2.37012,2.37126,1096899996.0
2007-09-24 10:36:00,2.37081,2.37108,2.36996,2.37095,634200000.0
2007-09-24 10:37:00,2.37061,2.37081,2.36998,2.37066,1057200000.0
2007-09-24 10:38:00,2.37077,2.37097,2.36993,2.37079,722699999.0
2007-09-24 10:39:00,2.371,2.37164,2.37039,2.37126,355399999.0
2007-09-24 10:40:00,2.37165,2.37177,2.37121,2.37148,581599998.0
2007-09-24 10:41:00,2.3719,2.3722,2.37185,2.3721,482200001.0
2007-09-24 10:42:00,2.372,2.3722,2.372,2.3722,211800000.0
2007-09-24 10:43:00,2.3721,2.3722,2.3718,2.3719,632300000.0
2007-09-24 10:44:00,2.372,2.3731,2.372,2.373,635800001.0
2007-09-24 10:45:00,2.373,2.3734,2.3729,2.3733,627000003.0
2007-09-24 10:46:00,2.3734,2.3734,2.3727,2.3728,441399996.0
2007-09-24 10:47:00,2.3728,2.3728,2.3722,2.3724,694900004.0
2007-09-24 10:48:00,2.3724,2.37265,2.3723,2.3725,694600000.0
2007-09-24 10:49:00,2.3724,2.3726,2.3723,2.3725,238900000.0
2007-09-24 10:50:00,2.3725,2.373,2.37195,2.3728,1176699998.0
2007-09-24 10:51:00,2.3728,2.3728,2.3722,2.3724,613200002.0
2007-09-24 10:52:00,2.3724,2.3729,2.372,2.3728,952899997.0
2007-09-24 10:53:00,2.3727,2.3731,2.3724,2.373,667900001.0
2007-09-24 10:54:00,2.3731,2.3732,2.373,2.3731,396000000.0
2007-09-24 10:55:00,2.3731,2.3734,2.373,2.37315,709700000.0
2007-09-24 10:56:00,2.3732,2.3737,2.373,2.3735,1067199997.0
2007-09-24 10:57:00,2.3735,2.3736,2.37285,2.373,1330600000.0
2007-09-24 10:58:00,2.3731,2.37345,2.373,2.3732,521800000.0
2007-09-24 10:59:00,2.3731,2.3733,2.373,2.37305,636300000.0
2007-09-24 11:00:00,2.373,2.374,2.37295,2.3732,1401699999.0
2007-09-24 11:01:00,2.3732,2.3734,2.3727,2.373,1185400000.0
2007-09-24 11:02:00,2.3729,2.37305,2.3727,2.3729,416800000.0
2007-09-24 11:03:00,2.3729,2.3729,2.3725,2.37285,963500005.0
2007-09-24 11:04:00,2.3728,2.373,2.3728,2.373,393600000.0
2007-09-24 11:05:00,2.373,2.37305,2.3728,2.3728,685200000.0
2007-09-24 11:06:00,2.3728,2.3728,2.37195,2.37265,342800000.0
2007-09-24 11:07:00,2.3727,2.3727,2.37245,2.3726,864100000.0
2007-09-24 11:08:00,2.3725,2.3726,2.3723,2.3725,679300000.0
2007-09-24 11:09:00,2.3725,2.3727,2.3724,2.3727,572000000.0
2007-09-24 11:10:00,2.3726,2.37275,2.3724,2.3725,581600000.0
2007-09-24 11:11:00,2.3725,2.3726,2.3721,2.3721,705699999.0
2007-09-24 11:12:00,2.3721,2.3724,2.3719,2.3724,530200004.0
2007-09-24 11:13:00,2.3724,2.3726,2.3723,2.3724,616800000.0
2007-09-24 11:14:00,2.3724,2.3725,2.3721,2.3722,879900001.0
2007-09-24 11:15:00,2.3722,2.3725,2.3722,2.3724,638200000.0
2007-09-24 11:16:00,2.37245,2.3725,2.3717,2.3724,681600001.0
2007-09-24 11:17:00,2.3724,2.3729,2.3724,2.3727,801800006.0
2007-09-24 11:18:00,2.3727,2.3729,2.3727,2.3727,635100002.0
2007-09-24 11:19:00,2.3727,2.3727,2.3727,2.3727,219200000.0
2007-09-24 11:20:00,2.37265,2.3728,2.3724,2.37245,686200000.0
2007-09-24 11:21:00,2.37245,2.3725,2.3723,2.3725,547100000.0
2007-09-24 11:22:00,2.3725,2.3726,2.3723,2.3726,215600000.0
2007-09-24 11:23:00,2.3726,2.3727,2.37195,2.3723,771600003.0
2007-09-24 11:24:00,2.3724,2.3725,2.3723,2.3723,416800000.0
2007-09-24 11:25:00,2.3724,2.3724,2.3723,2.3723,358700000.0
2007-09-24 11:26:00,2.3724,2.3726,2.3721,2.3722,695799999.0
2007-09-24 11:27:00,2.37215,2.3722,2.372,2.372,558400001.0
2007-09-24 11:28:00,2.372,2.3722,2.3717,2.3719,683999999.0
2007-09-24 11:29:00,2.3717,2.3722,2.3712,2.3722,571799992.0
2007-09-24 11:30:00,2.3722,2.37245,2.3719,2.3722,1044599986.0
2007-09-24 11:31:00,2.3722,2.3724,2.3721,2.3723,595700000.0
2007-09-24 11:32:00,2.3723,2.3726,2.3721,2.3723,828199997.0
2007-09-24 11:33:00,2.3723,2.3724,2.37205,2.37205,125699999.0
2007-09-24 11:34:00,2.3721,2.3725,2.37205,2.3725,514300000.0
2007-09-24 11:35:00,2.37245,2.37245,2.3718,2.372,793400003.0
2007-09-24 11:36:00,2.372,2.372,2.3714,2.3716,905700000.0
2007-09-24 11:37:00,2.3717,2.37205,2.3716,2.37185,417600000.0
2007-09-24 11:38:00,2.37185,2.3722,2.3718,2.37205,309900000.0
2007-09-24 11:39:00,2.37205,2.37225,2.37195,2.3721,285199998.0
2007-09-24 11:40:00,2.37215,2.3722,2.37185,2.37195,110800000.0
2007-09-24 11:41:00,2.37195,2.372,2.3718,2.3719,457700000.0
2007-09-24 11:42:00,2.3719,2.3721,2.3718,2.3721,443200000.0
2007-09-24 11:43:00,2.3721,2.3722,2.37195,2.372,445400000.0
2007-09-24 11:44:00,2.372,2.3722,2.3719,2.3721,416000000.0
2007-09-24 11:45:00,2.3721,2.3722,2.3719,2.37215,619900000.0
2007-09-24 11:46:00,2.37215,2.3722,2.3718,2.37195,391600000.0
2007-09-24 11:47:00,2.37195,2.37215,2.3718,2.37215,360400000.0
2007-09-24 11:48:00,2.37215,2.3722,2.372,2.37205,392599998.0
2007-09-24 11:49:00,2.372,2.3723,2.3719,2.3719,262800000.0
2007-09-24 11:50:00,2.372,2.372,2.3716,2.3717,672500000.0
2007-09-24 11:51:00,2.3717,2.3721,2.3717,2.372,520000000.0
2007-09-24 11:52:00,2.372,2.3725,2.372,2.3725,557900000.0
2007-09-24 11:53:00,2.3724,2.3726,2.3723,2.3725,304800000.0
2007-09-24 11:54:00,2.3724,2.3725,2.3722,2.3723,463100000.0
2007-09-24 11:55:00,2.3723,2.3725,2.3717,2.3724,544100002.0
2007-09-24 11:56:00,2.3724,2.3726,2.3719,2.372,1065099998.0
2007-09-24 11:57:00,2.372,2.37255,2.37155,2.3723,765300002.0
2007-09-24 11:58:00,2.3724,2.3727,2.3722,2.3724,658999999.0
2007-09-24 11:59:00,2.3724,2.3733,2.3724,2.3733,990900004.0
2007-09-24 12:00:00,2.3733,2.3733,2.373,2.3731,779200000.0
2007-09-24 12:01:00,2.3731,2.3738,2.373,2.3738,927899997.0
2007-09-24 12:02:00,2.3738,2.3739,2.3733,2.3736,1497099998.0
2007-09-24 12:03:00,2.3737,2.3741,2.37355,2.3738,749400000.0
2007-09-24 12:04:00,2.3738,2.3738,2.3734,2.3735,726500004.0
2007-09-24 12:05:00,2.3736,2.3736,2.3734,2.37355,581900000.0
2007-09-24 12:06:00,2.3735,2.37375,2.3734,2.37375,526099999.0
2007-09-24 12:07:00,2.3738,2.3739,2.3736,2.3739,500800000.0
2007-09-24 12:08:00,2.3741,2.3741,2.3737,2.3739,393600000.0
2007-09-24 12:09:00,2.3739,2.3743,2.3737,2.3742,548100001.0
2007-09-24 12:10:00,2.3742,2.3743,2.374,2.3741,617900001.0
2007-09-24 12:11:00,2.3741,2.3742,2.3737,2.374,595999999.0
2007-09-24 12:12:00,2.374,2.3742,2.3739,2.37415,732000001.0
2007-09-24 12:13:00,2.3741,2.3741,2.3731,2.3735,822900001.0
2007-09-24 12:14:00,2.37345,2.3735,2.3731,2.3732,562900001.0
2007-09-24 12:15:00,2.3732,2.3733,2.373,2.373,511700000.0
2007-09-24 12:16:00,2.373,2.3732,2.37275,2.3728,430900001.0
2007-09-24 12:17:00,2.3728,2.373,2.3727,2.3727,239700000.0
2007-09-24 12:18:00,2.3728,2.3729,2.3726,2.3726,351600000.0
2007-09-24 12:19:00,2.3726,2.3726,2.3722,2.3723,406800000.0
2007-09-24 12:20:00,2.3723,2.3723,2.372,2.372,200300000.0
2007-09-24 12:21:00,2.372,2.3723,2.372,2.3723,454400000.0
2007-09-24 12:22:00,2.3722,2.3727,2.3722,2.3723,570000001.0
2007-09-24 12:23:00,2.3722,2.3726,2.3722,2.3725,224200000.0
2007-09-24 12:24:00,2.3724,2.3725,2.372,2.3721,380500000.0
2007-09-24 12:25:00,2.3722,2.3723,2.3718,2.3721,377100000.0
2007-09-24 12:26:00,2.3721,2.3723,2.3718,2.3721,869200000.0
2007-09-24 12:27:00,2.3721,2.3722,2.37155,2.37175,775700000.0
2007-09-24 12:28:00,2.37175,2.372,2.3717,2.3719,352200000.0
2007-09-24 12:29:00,2.37185,2.3719,2.3715,2.3716,584500000.0
2007-09-24 12:30:00,2.3716,2.3717,2.3714,2.3717,414100000.0
2007-09-24 12:31:00,2.3717,2.3717,2.3712,2.3713,226300000.0
2007-09-24 12:32:00,2.3713,2.3719,2.3713,2.3715,718400000.0
2007-09-24 12:33:00,2.3715,2.3718,2.3714,2.3715,729599999.0
2007-09-24 12:34:00,2.3715,2.3717,2.3713,2.3716,1051999998.0
2007-09-24 12:35:00,2.3716,2.37175,2.3713,2.3716,461600000.0
2007-09-24 12:36:00,2.3716,2.3718,2.37145,2.3718,591700002.0
2007-09-24 12:37:00,2.37175,2.372,2.3716,2.3719,754899998.0
2007-09-24 12:38:00,2.3719,2.3722,2.3717,2.372,835900004.0
2007-09-24 12:39:00,2.372,2.3725,2.3719,2.372,691200000.0
2007-09-24 12:40:00,2.372,2.3723,2.3715,2.3716,803500000.0
2007-09-24 12:41:00,2.3717,2.3718,2.3714,2.3715,532200000.0
2007-09-24 12:42:00,2.3716,2.3716,2.3714,2.3715,623700000.0
2007-09-24 12:43:00,2.3716,2.3716,2.3713,2.3715,184000000.0
2007-09-24 12:44:00,2.3715,2.3716,2.3712,2.3713,684500000.0
2007-09-24 12:45:00,2.3713,2.3717,2.3713,2.3717,593300000.0
2007-09-24 12:46:00,2.3717,2.3717,2.371,2.3712,1118900001.0
2007-09-24 12:47:00,2.3712,2.3714,2.3712,2.3714,613200000.0
2007-09-24 12:48:00,2.3714,2.3718,2.3714,2.3717,820700004.0
2007-09-24 12:49:00,2.3716,2.3716,2.371,2.371,556200000.0
2007-09-24 12:50:00,2.371,2.37105,2.3708,2.37095,404600000.0
2007-09-24 12:51:00,2.371,2.3716,2.371,2.3714,565600004.0
2007-09-24 12:52:00,2.3714,2.3714,2.3704,2.3706,661900003.0
2007-09-24 12:53:00,2.3705,2.3707,2.3704,2.3704,828999995.0
2007-09-24 12:54:00,2.3705,2.3708,2.3705,2.3708,716000001.0
2007-09-24 12:55:00,2.3709,2.3709,2.3704,2.3704,324600000.0
2007-09-24 12:56:00,2.3706,2.37075,2.3705,2.3707,316000000.0
2007-09-24 12:57:00,2.3707,2.3709,2.3706,2.3709,181400000.0
2007-09-24 12:58:00,2.3709,2.3711,2.3709,2.3709,200100000.0
2007-09-24 12:59:00,2.3709,2.3709,2.3704,2.3705,436762501.0
2007-09-24 13:00:00,2.3705,2.3707,2.3703,2.3704,595200000.0
2007-09-24 13:01:00,2.3704,2.3705,2.3703,2.37035,199700000.0
2007-09-24 13:02:00,2.3705,2.3705,2.3703,2.3705,195000000.0
2007-09-24 13:03:00,2.3705,2.37065,2.3702,2.3704,783300006.0
2007-09-24 13:04:00,2.3703,2.37075,2.3703,2.3706,432600000.0
2007-09-24 13:05:00,2.3706,2.37085,2.3706,2.3706,403600000.0
2007-09-24 13:06:00,2.3707,2.3709,2.3706,2.3708,634699999.0
2007-09-24 13:07:00,2.3708,2.371,2.3707,2.3709,682799995.0
2007-09-24 13:08:00,2.3709,2.37105,2.3708,2.3709,205800002.0
2007-09-24 13:09:00,2.37095,2.3713,2.3709,2.3712,429100000.0
2007-09-24 13:10:00,2.3712,2.3712,2.3705,2.3706,970599998.0
2007-09-24 13:11:00,2.3706,2.37075,2.3704,2.3705,934099999.0
2007-09-24 13:12:00,2.3706,2.3713,2.37055,2.3709,523699994.0
2007-09-24 13:13:00,2.371,2.3712,2.3709,2.371,439199998.0
2007-09-24 13:14:00,2.3711,2.3711,2.3709,2.3711,290499996.0
2007-09-24 13:15:00,2.3711,2.3711,2.3708,2.3711,207599999.0
2007-09-24 13:16:00,2.3711,2.3711,2.3706,2.3707,490100000.0
2007-09-24 13:17:00,2.3707,2.37085,2.3706,2.3706,317700001.0
2007-09-24 13:18:00,2.3706,2.3708,2.3704,2.3707,699900000.0
2007-09-24 13:19:00,2.3706,2.371,2.3705,2.371,314299999.0
2007-09-24 13:20:00,2.371,2.371,2.3707,2.3707,80000000.0
2007-09-24 13:21:00,2.3707,2.3709,2.3706,2.3707,183800000.0
2007-09-24 13:22:00,2.3707,2.3711,2.3707,2.37075,137800000.0
2007-09-24 13:23:00,2.3707,2.3709,2.3707,2.37075,177000000.0
2007-09-24 13:24:00,2.3707,2.3712,2.3707,2.371,187200000.0
2007-09-24 13:25:00,2.371,2.37165,2.3709,2.37155,804299997.0
2007-09-24 13:26:00,2.3717,2.3717,2.3713,2.3715,700799996.0
2007-09-24 13:27:00,2.3715,2.3718,2.3714,2.37155,558800002.0
2007-09-24 13:28:00,2.3716,2.3718,2.3715,2.3716,378100000.0
2007-09-24 13:29:00,2.3717,2.3719,2.37165,2.37175,167200000.0
2007-09-24 13:30:00,2.3718,2.3719,2.3717,2.3717,146899999.0
2007-09-24 13:31:00,2.3717,2.3719,2.3715,2.3716,791799993.0
2007-09-24 13:32:00,2.3716,2.3717,2.37105,2.3716,705299998.0
2007-09-24 13:33:00,2.3717,2.3723,2.3716,2.3721,462000000.0
2007-09-24 13:34:00,2.3721,2.3725,2.37195,2.3721,416300000.0
2007-09-24 13:35:00,2.37215,2.3725,2.37205,2.3721,710800002.0
2007-09-24 13:36:00,2.37215,2.3727,2.372,2.3723,400999999.0
2007-09-24 13:37:00,2.3723,2.3728,2.3722,2.3727,161800002.0
2007-09-24 13:38:00,2.3727,2.3729,2.3724,2.3727,480300001.0
2007-09-24 13:39:00,2.3727,2.3728,2.3724,2.3727,245899999.0
2007-09-24 13:40:00,2.3727,2.3729,2.3726,2.3727,64900000.0
2007-09-24 13:41:00,2.3727,2.3727,2.3727,2.3727,3900000.0
2007-09-24 13:42:00,2.3727,2.3727,2.3727,2.3727,69100000.0
2007-09-24 13:43:00,2.3724,2.3727,2.3724,2.3727,20500001.0
2007-09-24 13:44:00,2.3724,2.3727,2.3723,2.3724,205200001.0
2007-09-24 13:45:00,2.3724,2.3727,2.3724,2.3727,17000000.0
2007-09-24 13:46:00,2.3727,2.3727,2.3724,2.3727,19100000.0
2007-09-24 13:47:00,2.3725,2.3727,2.3723,2.3723,277199996.0
2007-09-24 13:48:00,2.3724,2.3727,2.3721,2.3726,519600000.0
2007-09-24 13:49:00,2.3727,2.3729,2.3727,2.3728,316299999.0
2007-09-24 13:50:00,2.3728,2.373,2.3726,2.3727,1480100016.0
2007-09-24 13:51:00,2.3726,2.3731,2.3726,2.373,821400003.0
2007-09-24 13:52:00,2.3729,2.373,2.3727,2.3728,1130900005.0
2007-09-24 13:53:00,2.3727,2.3728,2.3725,2.3727,406800005.0
2007-09-24 13:54:00,2.3727,2.3728,2.3727,2.3727,144800000.0
2007-09-24 13:55:00,2.3727,2.3729,2.3727,2.3729,434400000.0
2007-09-24 13:56:00,2.3729,2.3731,2.37275,2.373,793300000.0
2007-09-24 13:57:00,2.373,2.373,2.3727,2.3728,373400000.0
2007-09-24 13:58:00,2.37275,2.3742,2.37275,2.3734,1074900000.0
2007-09-24 13:59:00,2.3735,2.3743,2.3734,2.374,1081300002.0
2007-09-24 14:00:00,2.374,2.3742,2.3731,2.3731,1198499999.0
2007-09-24 14:01:00,2.3731,2.3735,2.3731,2.3735,838287498.0
2007-09-24 14:02:00,2.3732,2.3737,2.3732,2.3737,118912500.0
2007-09-24 14:03:00,2.3737,2.3737,2.37345,2.3735,277362500.0
2007-09-24 14:04:00,2.3737,2.3738,2.3735,2.3738,127900000.0
2007-09-24 14:05:00,2.3737,2.3741,2.3736,2.3736,103400000.0
2007-09-24 14:06:00,2.3736,2.3736,2.3732,2.3735,127925001.0
2007-09-24 14:07:00,2.3735,2.3735,2.3731,2.3732,599387501.0
2007-09-24 14:08:00,2.3732,2.37335,2.3731,2.3732,430000001.0
2007-09-24 14:09:00,2.3733,2.3733,2.3731,2.3733,187600000.0
2007-09-24 14:10:00,2.3733,2.3734,2.3731,2.3732,326500000.0
2007-09-24 14:11:00,2.3732,2.3735,2.3732,2.3734,224100000.0
2007-09-24 14:12:00,2.3734,2.3735,2.373,2.37325,569800000.0
2007-09-24 14:13:00,2.37325,2.3736,2.3732,2.3734,245700000.0
2007-09-24 14:14:00,2.3734,2.3736,2.3732,2.3733,606699998.0
2007-09-24 14:15:00,2.3732,2.3736,2.3731,2.3735,750400000.0
2007-09-24 14:16:00,2.3736,2.3737,2.37335,2.3735,617500001.0
2007-09-24 14:17:00,2.3735,2.3747,2.3734,2.3742,1207399999.0
2007-09-24 14:18:00,2.3742,2.3747,2.3737,2.3746,1195200000.0
2007-09-24 14:19:00,2.3746,2.3747,2.3742,2.3744,790100000.0
2007-09-24 14:20:00,2.3743,2.3747,2.3741,2.3743,887499998.0
2007-09-24 14:21:00,2.3743,2.3744,2.3741,2.3742,376300000.0
2007-09-24 14:22:00,2.3742,2.3745,2.374,2.37435,870499999.0
2007-09-24 14:23:00,2.3743,2.37465,2.3741,2.3746,808800002.0
2007-09-24 14:24:00,2.3746,2.3747,2.3741,2.3743,1069199998.0
2007-09-24 14:25:00,2.3743,2.3747,2.3742,2.3743,652599999.0
2007-09-24 14:26:00,2.3744,2.3748,2.3742,2.3743,921099998.0
2007-09-24 14:27:00,2.3743,2.3746,2.3741,2.3744,470100002.0
2007-09-24 14:28:00,2.3744,2.3746,2.3744,2.3746,479599999.0
2007-09-24 14:29:00,2.3745,2.3748,2.3744,2.3746,795400002.0
2007-09-24 14:30:00,2.3746,2.3747,2.3744,2.3745,741099999.0
2007-09-24 14:31:00,2.3745,2.3747,2.37445,2.3747,156699999.0
2007-09-24 14:32:00,2.3747,2.3747,2.3743,2.3743,407000000.0
2007-09-24 14:33:00,2.3744,2.3748,2.3743,2.3746,660300001.0
2007-09-24 14:34:00,2.3746,2.37465,2.3743,2.37435,553100000.0
2007-09-24 14:35:00,2.37435,2.3746,2.374,2.3745,545300000.0
2007-09-24 14:36:00,2.3745,2.3745,2.3742,2.3744,1759800000.0
2007-09-24 14:37:00,2.37435,2.3745,2.374,2.3743,797100000.0
2007-09-24 14:38:00,2.3743,2.3745,2.3733,2.3737,1041699999.0
2007-09-24 14:39:00,2.3737,2.3739,2.3736,2.3737,702600000.0
2007-09-24 14:40:00,2.3737,2.374,2.3732,2.37365,779599999.0
2007-09-24 14:41:00,2.37355,2.3742,2.3734,2.3742,1149800005.0
2007-09-24 14:42:00,2.3742,2.3746,2.37395,2.37435,802400000.0
2007-09-24 14:43:00,2.3746,2.375,2.37415,2.3749,235500000.0
2007-09-24 14:44:00,2.3749,2.3749,2.3745,2.37465,878999999.0
2007-09-24 14:45:00,2.3748,2.3753,2.3744,2.3751,1276899998.0
2007-09-24 14:46:00,2.375,2.3757,2.3748,2.3755,1096200000.0
2007-09-24 14:47:00,2.3755,2.3758,2.3752,2.3753,1974299999.0
2007-09-24 14:48:00,2.3752,2.3754,2.3749,2.375,777000000.0
2007-09-24 14:49:00,2.375,2.3751,2.375,2.3751,1030000001.0
2007-09-24 14:50:00,2.37505,2.3751,2.37475,2.3749,972600001.0
2007-09-24 14:51:00,2.3749,2.3755,2.37475,2.3754,1290099999.0
2007-09-24 14:52:00,2.3755,2.3755,2.3745,2.3749,1763700004.0
2007-09-24 14:53:00,2.3749,2.3757,2.3744,2.3755,1770199995.0
2007-09-24 14:54:00,2.3755,2.3755,2.3751,2.3753,1400100002.0
2007-09-24 14:55:00,2.3753,2.3755,2.3751,2.3753,1014300003.0
2007-09-24 14:56:00,2.3753,2.3754,2.37455,2.3746,1093700000.0
2007-09-24 14:57:00,2.3746,2.3749,2.3746,2.3748,673199999.0
2007-09-24 14:58:00,2.37475,2.375,2.37465,2.3748,949599998.0
2007-09-24 14:59:00,2.3748,2.37495,2.3747,2.3747,1613000004.0
2007-09-24 15:00:00,2.3747,2.3749,2.3744,2.3745,1326300003.0
2007-09-24 15:01:00,2.3745,2.3746,2.3744,2.3745,483500004.0
2007-09-24 15:02:00,2.3744,2.3751,2.3744,2.3745,531199998.0
2007-09-24 15:03:00,2.3744,2.3748,2.3744,2.3746,620699998.0
2007-09-24 15:04:00,2.3746,2.3754,2.3742,2.3752,1730000002.0
2007-09-24 15:05:00,2.375,2.3752,2.3749,2.3752,926400004.0
2007-09-24 15:06:00,2.3751,2.3752,2.3748,2.375,648800000.0
2007-09-24 15:07:00,2.375,2.3751,2.3749,2.375,714200000.0
2007-09-24 15:08:00,2.375,2.3753,2.3749,2.3753,512700002.0
2007-09-24 15:09:00,2.3752,2.3756,2.3752,2.3755,802199999.0
2007-09-24 15:10:00,2.3756,2.3756,2.3751,2.3753,1243999995.0
2007-09-24 15:11:00,2.3753,2.3753,2.3751,2.3751,735900000.0
2007-09-24 15:12:00,2.3751,2.3751,2.3749,2.3751,746599999.0
2007-09-24 15:13:00,2.3751,2.3752,2.375,2.3752,539300005.0
2007-09-24 15:14:00,2.3751,2.3753,2.3751,2.3751,548700000.0
2007-09-24 15:15:00,2.3751,2.3751,2.3749,2.3749,117500000.0
2007-09-24 15:16:00,2.3749,2.3752,2.3748,2.375,596400008.0
2007-09-24 15:17:00,2.375,2.3752,2.375,2.375,233400003.0
2007-09-24 15:18:00,2.375,2.3752,2.3748,2.3751,676800000.0
2007-09-24 15:19:00,2.3751,2.3752,2.3749,2.3749,557700000.0
2007-09-24 15:20:00,2.375,2.375,2.3746,2.3747,781700002.0
2007-09-24 15:21:00,2.3747,2.3748,2.3746,2.3747,525600002.0
2007-09-24 15:22:00,2.3746,2.375,2.3746,2.3749,469300004.0
2007-09-24 15:23:00,2.3749,2.375,2.3745,2.3745,1063499999.0
2007-09-24 15:24:00,2.3744,2.3749,2.3742,2.3748,884999997.0
2007-09-24 15:25:00,2.3747,2.375,2.3743,2.3744,1267700001.0
2007-09-24 15:26:00,2.3744,2.3745,2.3743,2.3744,392800000.0
2007-09-24 15:27:00,2.37445,2.3749,2.37425,2.37485,518100000.0
2007-09-24 15:28:00,2.37485,2.375,2.3746,2.3748,1085600000.0
2007-09-24 15:29:00,2.3748,2.375,2.3745,2.3745,817300000.0
2007-09-24 15:30:00,2.3745,2.3751,2.3745,2.3746,1220500000.0
2007-09-24 15:31:00,2.3746,2.3747,2.3743,2.3747,515600002.0
2007-09-24 15:32:00,2.3747,2.3757,2.3747,2.3756,727600006.0
2007-09-24 15:33:00,2.3757,2.3759,2.3755,2.3755,474699999.0
2007-09-24 15:34:00,2.3755,2.3757,2.3752,2.3757,288800000.0
2007-09-24 15:35:00,2.3757,2.3757,2.3749,2.3749,552700001.0
2007-09-24 15:36:00,2.3749,2.3751,2.3747,2.3747,285200000.0
2007-09-24 15:37:00,2.3747,2.3749,2.3746,2.3748,522400000.0
2007-09-24 15:38:00,2.3749,2.3751,2.3748,2.3749,844399992.0
2007-09-24 15:39:00,2.3749,2.3749,2.3745,2.3745,804400002.0
2007-09-24 15:40:00,2.3745,2.3746,2.3743,2.3746,669600001.0
2007-09-24 15:41:00,2.3747,2.3747,2.3744,2.3747,682199999.0
2007-09-24 15:42:00,2.3747,2.37475,2.3744,2.3746,186000000.0
2007-09-24 15:43:00,2.3746,2.3749,2.3745,2.3745,1035199993.0
2007-09-24 15:44:00,2.3745,2.3747,2.3744,2.37455,932800001.0
2007-09-24 15:45:00,2.3746,2.3747,2.3743,2.3743,768199999.0
2007-09-24 15:46:00,2.3743,2.3743,2.3733,2.374,1519599998.0
2007-09-24 15:47:00,2.374,2.3745,2.3739,2.37435,1389199994.0
2007-09-24 15:48:00,2.37435,2.3746,2.3741,2.3742,1123499997.0
2007-09-24 15:49:00,2.3742,2.3745,2.374,2.37435,982800000.0
2007-09-24 15:50:00,2.37435,2.3745,2.3742,2.3742,573600000.0
2007-09-24 15:51:00,2.3742,2.3745,2.3741,2.3744,729799999.0
2007-09-24 15:52:00,2.3744,2.37445,2.3738,2.374,457900000.0
2007-09-24 15:53:00,2.374,2.374,2.3736,2.3738,540100001.0
2007-09-24 15:54:00,2.37385,2.374,2.3738,2.3739,566900002.0
2007-09-24 15:55:00,2.3739,2.374,2.3736,2.37365,695599998.0
2007-09-24 15:56:00,2.37365,2.3737,2.3733,2.3736,551400000.0
2007-09-24 15:57:00,2.3736,2.3736,2.3732,2.3733,655699997.0
2007-09-24 15:58:00,2.3733,2.37365,2.37325,2.37365,425300000.0
2007-09-24 15:59:00,2.37365,2.3737,2.3731,2.3731,881800002.0
2007-09-24 16:00:00,2.3731,2.3742,2.3729,2.3734,1533600001.0
2007-09-24 16:01:00,2.3734,2.3734,2.3729,2.3732,1528299991.0
2007-09-24 16:02:00,2.3732,2.3735,2.3731,2.3734,1003500000.0
2007-09-24 16:03:00,2.3733,2.3735,2.3732,2.3733,513600000.0
2007-09-24 16:04:00,2.3733,2.3735,2.3732,2.3734,728800000.0
2007-09-24 16:05:00,2.3734,2.3734,2.3733,2.3733,381599998.0
2007-09-24 16:06:00,2.37325,2.3735,2.3729,2.3734,584199998.0
2007-09-24 16:07:00,2.3735,2.3735,2.3732,2.3733,493900001.0
2007-09-24 16:08:00,2.3733,2.3735,2.373,2.373,558600000.0
2007-09-24 16:09:00,2.3731,2.3731,2.3729,2.3731,710500000.0
2007-09-24 16:10:00,2.3731,2.3731,2.3728,2.3728,549999999.0
2007-09-24 16:11:00,2.37285,2.3729,2.3726,2.3728,303100000.0
2007-09-24 16:12:00,2.3728,2.373,2.3725,2.3725,681600001.0
2007-09-24 16:13:00,2.3725,2.3727,2.3722,2.3727,892899999.0
2007-09-24 16:14:00,2.37265,2.3728,2.3725,2.3725,924600010.0
2007-09-24 16:15:00,2.3725,2.37305,2.3721,2.373,1489799999.0
2007-09-24 16:16:00,2.373,2.3741,2.373,2.3736,919300000.0
2007-09-24 16:17:00,2.3735,2.3735,2.3733,2.3735,147000000.0
2007-09-24 16:18:00,2.3736,2.3737,2.3733,2.3734,498300000.0
2007-09-24 16:19:00,2.3734,2.3736,2.3732,2.3735,625099997.0
2007-09-24 16:20:00,2.3735,2.3735,2.3732,2.3732,451699999.0
2007-09-24 16:21:00,2.3733,2.3734,2.37325,2.3734,259400000.0
2007-09-24 16:22:00,2.3734,2.3734,2.373,2.3733,560700000.0
2007-09-24 16:23:00,2.3733,2.3736,2.373,2.3731,497200000.0
2007-09-24 16:24:00,2.3731,2.37335,2.37305,2.37315,393200000.0
2007-09-24 16:25:00,2.37315,2.37335,2.373,2.3733,401900000.0
2007-09-24 16:26:00,2.37325,2.37335,2.373,2.3731,962900008.0
2007-09-24 16:27:00,2.3732,2.3738,2.3732,2.3737,1592299990.0
2007-09-24 16:28:00,2.3737,2.3737,2.373,2.3734,1734099995.0
2007-09-24 16:29:00,2.3734,2.3743,2.3733,2.3743,1399999997.0
2007-09-24 16:30:00,2.3743,2.3744,2.3737,2.3738,861800000.0
2007-09-24 16:31:00,2.3739,2.3741,2.3736,2.3737,934000001.0
2007-09-24 16:32:00,2.3737,2.3739,2.3735,2.3736,413799999.0
2007-09-24 16:33:00,2.3736,2.3736,2.373,2.3733,841099993.0
2007-09-24 16:34:00,2.3732,2.3734,2.3727,2.3728,822799988.0
2007-09-24 16:35:00,2.3728,2.3732,2.3727,2.3729,765200000.0
2007-09-24 16:36:00,2.3729,2.373,2.3725,2.3726,562100000.0
2007-09-24 16:37:00,2.3727,2.3729,2.3727,2.3729,209900000.0
2007-09-24 16:38:00,2.3729,2.373,2.3726,2.3728,562799997.0
2007-09-24 16:39:00,2.373,2.373,2.3725,2.3727,190500001.0
2007-09-24 16:40:00,2.3727,2.3729,2.3725,2.3728,819999999.0
2007-09-24 16:41:00,2.3729,2.373,2.3727,2.3728,999700001.0
2007-09-24 16:42:00,2.3728,2.3729,2.3724,2.3724,374400000.0
2007-09-24 16:43:00,2.3724,2.3727,2.37225,2.3726,534800002.0
2007-09-24 16:44:00,2.3726,2.3727,2.3722,2.3725,1093900007.0
2007-09-24 16:45:00,2.3726,2.3728,2.3724,2.37255,400500000.0
2007-09-24 16:46:00,2.37255,2.37275,2.37235,2.37255,397000000.0
2007-09-24 16:47:00,2.37255,2.37285,2.37255,2.3728,730700000.0
2007-09-24 16:48:00,2.3728,2.3728,2.3727,2.3727,367300000.0
2007-09-24 16:49:00,2.3727,2.373,2.3726,2.37265,615800000.0
2007-09-24 16:50:00,2.37265,2.3729,2.3725,2.3728,615400002.0
2007-09-24 16:51:00,2.3727,2.3728,2.3723,2.3723,864099999.0
2007-09-24 16:52:00,2.3723,2.3723,2.3718,2.3718,866800000.0
2007-09-24 16:53:00,2.3718,2.3718,2.3711,2.3716,1000900000.0
2007-09-24 16:54:00,2.3715,2.3717,2.3712,2.3715,1755399999.0
2007-09-24 16:55:00,2.3715,2.3717,2.371,2.37125,1275799996.0
2007-09-24 16:56:00,2.3713,2.3718,2.3712,2.3718,1362900002.0
2007-09-24 16:57:00,2.3718,2.3723,2.3717,2.3721,1233899998.0
2007-09-24 16:58:00,2.3721,2.3724,2.3721,2.3724,989599995.0
2007-09-24 16:59:00,2.3724,2.3724,2.372,2.37235,736900001.0
2007-09-24 17:00:00,2.37235,2.3725,2.3722,2.3724,321400002.0
2007-09-24 17:01:00,2.3724,2.3726,2.3722,2.3723,748799999.0
2007-09-24 17:02:00,2.3723,2.3729,2.3722,2.3727,808700000.0
2007-09-24 17:03:00,2.3728,2.3729,2.3727,2.3729,744800000.0
2007-09-24 17:04:00,2.3729,2.3733,2.3729,2.3729,696600000.0
2007-09-24 17:05:00,2.3729,2.373,2.3727,2.3729,587900000.0
2007-09-24 17:06:00,2.3729,2.3729,2.37265,2.3727,512900001.0
2007-09-24 17:07:00,2.3727,2.37305,2.3726,2.373,978999999.0
2007-09-24 17:08:00,2.373,2.3741,2.37275,2.3741,1235600001.0
2007-09-24 17:09:00,2.3741,2.3742,2.3738,2.374,1288299999.0
2007-09-24 17:10:00,2.374,2.374,2.3736,2.3736,629100002.0
2007-09-24 17:11:00,2.3736,2.3739,2.3735,2.37365,988300003.0
2007-09-24 17:12:00,2.3737,2.3738,2.3733,2.3733,979199991.0
2007-09-24 17:13:00,2.3733,2.3736,2.3732,2.3735,1237499990.0
2007-09-24 17:14:00,2.37335,2.3735,2.373,2.373,721800001.0
2007-09-24 17:15:00,2.3731,2.3731,2.3729,2.373,1044800004.0
2007-09-24 17:16:00,2.373,2.3734,2.373,2.3734,383900000.0
2007-09-24 17:17:00,2.3735,2.3736,2.37315,2.3733,423400000.0
2007-09-24 17:18:00,2.3733,2.3735,2.3732,2.3735,546699999.0
2007-09-24 17:19:00,2.37345,2.3735,2.3732,2.37335,475500000.0
2007-09-24 17:20:00,2.37335,2.3742,2.37335,2.3741,980400000.0
2007-09-24 17:21:00,2.3741,2.3746,2.374,2.3742,1082400002.0
2007-09-24 17:22:00,2.3743,2.3756,2.3743,2.3754,1490800004.0
2007-09-24 17:23:00,2.3754,2.3755,2.37485,2.3749,1062399997.0
2007-09-24 17:24:00,2.3749,2.3752,2.3749,2.3749,780600004.0
2007-09-24 17:25:00,2.3749,2.3751,2.3747,2.3747,835900006.0
2007-09-24 17:26:00,2.37475,2.3749,2.3744,2.3747,692000003.0
2007-09-24 17:27:00,2.3747,2.375,2.3747,2.3747,646300002.0
2007-09-24 17:28:00,2.3747,2.3748,2.3742,2.3745,624899999.0
2007-09-24 17:29:00,2.3745,2.3747,2.3744,2.3747,434800000.0
2007-09-24 17:30:00,2.37465,2.3748,2.3744,2.37445,512799999.0
2007-09-24 17:31:00,2.37445,2.3745,2.3742,2.3744,301700000.0
2007-09-24 17:32:00,2.3744,2.3755,2.3744,2.3752,986000000.0
2007-09-24 17:33:00,2.3752,2.3753,2.3747,2.3751,993000000.0
2007-09-24 17:34:00,2.3751,2.3757,2.3751,2.3753,983299998.0
2007-09-24 17:35:00,2.3753,2.3761,2.3753,2.376,906100000.0
2007-09-24 17:36:00,2.376,2.3761,2.3753,2.3753,558400000.0
2007-09-24 17:37:00,2.3754,2.3755,2.3752,2.3755,482400000.0
2007-09-24 17:38:00,2.3755,2.3755,2.3746,2.3747,729300001.0
2007-09-24 17:39:00,2.3746,2.3747,2.374,2.374,565200000.0
2007-09-24 17:40:00,2.3741,2.3745,2.3741,2.3743,698100000.0
2007-09-24 17:41:00,2.3743,2.3744,2.37405,2.3741,398000000.0
2007-09-24 17:42:00,2.3741,2.3742,2.3738,2.3739,401800000.0
2007-09-24 17:43:00,2.3739,2.3739,2.3733,2.3733,486300000.0
2007-09-24 17:44:00,2.3733,2.3736,2.3733,2.3734,192000000.0
2007-09-24 17:45:00,2.3734,2.3736,2.3733,2.3735,340700000.0
2007-09-24 17:46:00,2.3734,2.3735,2.37315,2.3734,493100000.0
2007-09-24 17:47:00,2.3734,2.3735,2.3733,2.3734,381700000.0
2007-09-24 17:48:00,2.3735,2.3739,2.3735,2.3738,731000001.0
2007-09-24 17:49:00,2.3738,2.3738,2.3735,2.3737,413000000.0
2007-09-24 17:50:00,2.3737,2.3739,2.3736,2.3736,507000000.0
2007-09-24 17:51:00,2.3737,2.3737,2.3734,2.37355,389400000.0
2007-09-24 17:52:00,2.37355,2.3738,2.3735,2.37365,582899998.0
2007-09-24 17:53:00,2.37365,2.3739,2.3734,2.3738,514200000.0
2007-09-24 17:54:00,2.37385,2.3739,2.3735,2.3736,944599998.0
2007-09-24 17:55:00,2.3736,2.374,2.3736,2.374,859900004.0
2007-09-24 17:56:00,2.374,2.3741,2.3738,2.374,556800000.0
2007-09-24 17:57:00,2.374,2.374,2.3738,2.3739,237300000.0
2007-09-24 17:58:00,2.3739,2.3739,2.3738,2.3738,246500000.0
2007-09-24 17:59:00,2.3738,2.3738,2.3736,2.37365,621500000.0
2007-09-24 18:00:00,2.3736,2.3738,2.3734,2.3736,659000000.0
2007-09-24 18:01:00,2.3735,2.3738,2.3735,2.3737,193200000.0
2007-09-24 18:02:00,2.3737,2.3738,2.37345,2.3736,217300000.0
2007-09-24 18:03:00,2.3736,2.3736,2.3726,2.3732,487700002.0
2007-09-24 18:04:00,2.3731,2.3732,2.3731,2.3731,59100000.0
2007-09-24 18:05:00,2.3731,2.37315,2.373,2.373,185400000.0
2007-09-24 18:06:00,2.373,2.3732,2.3729,2.3732,126800000.0
2007-09-24 18:07:00,2.3731,2.37355,2.3731,2.3733,56600000.0
2007-09-24 18:08:00,2.3733,2.3733,2.373,2.373,80000000.0
2007-09-24 18:09:00,2.373,2.373,2.3727,2.3728,118700001.0
2007-09-24 18:10:00,2.3728,2.37305,2.3727,2.37305,229600000.0
2007-09-24 18:11:00,2.373,2.373,2.3728,2.37285,243000000.0
2007-09-24 18:12:00,2.37285,2.3729,2.3727,2.3727,228200000.0
2007-09-24 18:13:00,2.37285,2.37305,2.3728,2.373,160800000.0
2007-09-24 18:14:00,2.373,2.3731,2.373,2.37305,75600000.0
2007-09-24 18:15:00,2.37305,2.37305,2.3728,2.37285,156100000.0
2007-09-24 18:16:00,2.3729,2.3731,2.3728,2.3729,212900000.0
2007-09-24 18:17:00,2.3729,2.37295,2.3728,2.37295,108200000.0
2007-09-24 18:18:00,2.37295,2.373,2.37295,2.373,34200000.0
2007-09-24 18:19:00,2.373,2.37315,2.3727,2.3727,109100000.0
2007-09-24 18:20:00,2.3729,2.373,2.37275,2.373,90800000.0
2007-09-24 18:21:00,2.373,2.3731,2.3728,2.3729,85399999.0
2007-09-24 18:22:00,2.3729,2.373,2.3726,2.37295,459600000.0
2007-09-24 18:23:00,2.37295,2.37305,2.3728,2.3729,107000000.0
2007-09-24 18:24:00,2.3729,2.373,2.3726,2.3727,247200001.0
2007-09-24 18:25:00,2.3727,2.37285,2.3726,2.3727,233100000.0
2007-09-24 18:26:00,2.3727,2.37285,2.3726,2.37265,267200001.0
2007-09-24 18:27:00,2.37265,2.3728,2.3726,2.3728,82400000.0
2007-09-24 18:28:00,2.3728,2.3729,2.3726,2.3729,162100000.0
2007-09-24 18:29:00,2.3729,2.373,2.3727,2.3728,326399997.0
2007-09-24 18:30:00,2.3728,2.37295,2.3727,2.3729,133400000.0
2007-09-24 18:31:00,2.3729,2.3729,2.37275,2.3728,213300000.0
2007-09-24 18:32:00,2.3728,2.3729,2.3728,2.3728,38000000.0
2007-09-24 18:33:00,2.3728,2.37285,2.3727,2.3727,125600000.0
2007-09-24 18:34:00,2.3727,2.37285,2.3726,2.37275,248000000.0
2007-09-24 18:35:00,2.37275,2.3728,2.3724,2.37245,278000002.0
2007-09-24 18:36:00,2.37245,2.3726,2.3724,2.3724,406500000.0
2007-09-24 18:37:00,2.37245,2.3726,2.3724,2.3725,72100000.0
2007-09-24 18:38:00,2.37245,2.3727,2.37245,2.3725,139800000.0
2007-09-24 18:39:00,2.3725,2.3725,2.3724,2.3724,64100000.0
2007-09-24 18:40:00,2.37245,2.3725,2.3722,2.3723,363499999.0
2007-09-24 18:41:00,2.3723,2.3725,2.3722,2.3722,304399997.0
2007-09-24 18:42:00,2.37235,2.3724,2.3722,2.3724,99099997.0
2007-09-24 18:43:00,2.3724,2.37245,2.3724,2.3724,13300000.0
2007-09-24 18:44:00,2.3724,2.3725,2.3724,2.37245,36300000.0
2007-09-24 18:45:00,2.37245,2.3728,2.37245,2.3726,268000000.0
2007-09-24 18:46:00,2.3727,2.37295,2.3727,2.3729,190100000.0
2007-09-24 18:47:00,2.3729,2.3729,2.3728,2.3728,66100000.0
2007-09-24 18:48:00,2.3728,2.3729,2.37275,2.37285,28300000.0
2007-09-24 18:49:00,2.3729,2.37305,2.3727,2.3727,222900000.0
2007-09-24 18:50:00,2.3727,2.3729,2.37265,2.37265,127600000.0
2007-09-24 18:51:00,2.3727,2.37275,2.3725,2.3726,155700000.0
2007-09-24 18:52:00,2.3726,2.37285,2.3725,2.37275,95400000.0
2007-09-24 18:53:00,2.37275,2.3728,2.3726,2.37265,90700000.0
2007-09-24 18:54:00,2.37275,2.37275,2.3724,2.37245,115200000.0
2007-09-24 18:55:00,2.3724,2.37245,2.3724,2.3724,45100000.0
2007-09-24 18:56:00,2.3724,2.37255,2.3723,2.37245,131999999.0
2007-09-24 18:57:00,2.3724,2.3727,2.3724,2.3726,160700000.0
2007-09-24 18:58:00,2.3726,2.3726,2.37225,2.37235,129200000.0
2007-09-24 18:59:00,2.37235,2.3724,2.3722,2.37225,281900000.0
2007-09-24 19:00:00,2.3723,2.37255,2.3722,2.3723,248599999.0
2007-09-24 19:01:00,2.3723,2.3725,2.3723,2.3725,115400000.0
2007-09-24 19:02:00,2.37245,2.3727,2.37245,2.3726,285100000.0
2007-09-24 19:03:00,2.3725,2.37265,2.3724,2.3726,217900000.0
2007-09-24 19:04:00,2.3726,2.3726,2.37255,2.3726,15800000.0
2007-09-24 19:05:00,2.37265,2.37275,2.3726,2.37275,48000000.0
2007-09-24 19:06:00,2.37275,2.3728,2.37265,2.3727,59000000.0
2007-09-24 19:07:00,2.3727,2.3728,2.37265,2.37275,77200000.0
2007-09-24 19:08:00,2.37275,2.37275,2.3724,2.3724,258800000.0
2007-09-24 19:09:00,2.3724,2.3725,2.37215,2.37215,389099999.0
2007-09-24 19:10:00,2.37215,2.37245,2.372,2.3722,338300000.0
2007-09-24 19:11:00,2.3722,2.3724,2.3722,2.3724,126900000.0
2007-09-24 19:12:00,2.3724,2.3724,2.3723,2.37235,82100000.0
2007-09-24 19:13:00,2.37235,2.37245,2.3722,2.37245,288000000.0
2007-09-24 19:14:00,2.37245,2.37245,2.3723,2.3723,59300000.0
2007-09-24 19:15:00,2.3724,2.37255,2.37235,2.3724,104399999.0
2007-09-24 19:16:00,2.3724,2.3726,2.3724,2.3724,71400000.0
2007-09-24 19:17:00,2.3724,2.37255,2.3724,2.3724,350499999.0
2007-09-24 19:18:00,2.3724,2.3726,2.37235,2.3726,112200000.0
2007-09-24 19:19:00,2.3726,2.3726,2.3724,2.3726,151200000.0
2007-09-24 19:20:00,2.3726,2.3727,2.3726,2.3726,46800000.0
2007-09-24 19:21:00,2.3727,2.3727,2.3727,2.3727,19500000.0
2007-09-24 19:22:00,2.3727,2.3727,2.3727,2.3727,23400000.0
2007-09-24 19:23:00,2.3727,2.3727,2.3723,2.37235,140700000.0
2007-09-24 19:24:00,2.37235,2.37235,2.3723,2.3723,218100000.0
2007-09-24 19:25:00,2.3723,2.3723,2.3722,2.3723,65300000.0
2007-09-24 19:26:00,2.37225,2.3723,2.3722,2.3722,97400000.0
2007-09-24 19:27:00,2.3722,2.3722,2.3721,2.3721,187900003.0
2007-09-24 19:28:00,2.3721,2.3722,2.3721,2.3722,7900000.0
2007-09-24 19:29:00,2.3723,2.3723,2.3721,2.3721,248500002.0
2007-09-24 19:30:00,2.3722,2.37225,2.3721,2.3722,251100000.0
2007-09-24 19:31:00,2.3722,2.3723,2.3722,2.37225,235300000.0
2007-09-24 19:32:00,2.3723,2.37235,2.37215,2.37225,65000000.0
2007-09-24 19:33:00,2.3723,2.3723,2.3719,2.3721,133600000.0
2007-09-24 19:34:00,2.3721,2.37225,2.3718,2.3719,256100000.0
2007-09-24 19:35:00,2.3719,2.372,2.37165,2.3717,206400000.0
2007-09-24 19:36:00,2.3717,2.3718,2.3716,2.3717,178100000.0
2007-09-24 19:37:00,2.3717,2.3718,2.3716,2.3717,180500000.0
2007-09-24 19:38:00,2.3717,2.3717,2.37145,2.3716,72800000.0
2007-09-24 19:39:00,2.3716,2.3716,2.3714,2.3715,110000000.0
2007-09-24 19:40:00,2.3715,2.3715,2.3713,2.37145,133500000.0
2007-09-24 19:41:00,2.3714,2.37145,2.3714,2.3714,48400000.0
2007-09-24 19:42:00,2.3714,2.3715,2.3714,2.37145,43600000.0
2007-09-24 19:43:00,2.3714,2.3714,2.371,2.3713,135500000.0
2007-09-24 19:44:00,2.3713,2.37155,2.3712,2.37135,170800000.0
2007-09-24 19:45:00,2.37135,2.3716,2.37135,2.3716,175000000.0
2007-09-24 19:46:00,2.3716,2.3716,2.3714,2.3714,100000000.0
2007-09-24 19:47:00,2.3714,2.3715,2.3713,2.3714,76000000.0
2007-09-24 19:48:00,2.37135,2.37145,2.3713,2.3713,70500000.0
2007-09-24 19:49:00,2.3714,2.3716,2.37135,2.3714,162300000.0
2007-09-24 19:50:00,2.3714,2.3716,2.3714,2.3714,87000000.0
2007-09-24 19:51:00,2.3714,2.3715,2.37135,2.37135,41600000.0
2007-09-24 19:52:00,2.3714,2.37145,2.37135,2.37135,24800000.0
2007-09-24 19:53:00,2.37135,2.37135,2.3712,2.3713,20300000.0
2007-09-24 19:54:00,2.3713,2.3714,2.3712,2.37135,86400000.0
2007-09-24 19:55:00,2.3713,2.3715,2.3713,2.3713,101300000.0
2007-09-24 19:56:00,2.3713,2.37135,2.37115,2.37135,91000000.0
2007-09-24 19:57:00,2.3713,2.37135,2.3712,2.3713,232200000.0
2007-09-24 19:58:00,2.3713,2.3714,2.3711,2.3712,304900002.0
2007-09-24 19:59:00,2.3712,2.37125,2.3711,2.37115,224800000.0
2007-09-24 20:00:00,2.3712,2.3716,2.3712,2.37155,107400000.0
2007-09-24 20:01:00,2.3716,2.3716,2.3714,2.3714,28600000.0
2007-09-24 20:02:00,2.3714,2.3714,2.37135,2.37135,24800000.0
2007-09-24 20:03:00,2.37135,2.3714,2.37125,2.37125,77000000.0
2007-09-24 20:04:00,2.37125,2.3713,2.3712,2.37125,113300000.0
2007-09-24 20:05:00,2.37125,2.3714,2.37115,2.37135,217700000.0
2007-09-24 20:06:00,2.3713,2.3714,2.3712,2.3714,75400000.0
2007-09-24 20:07:00,2.3713,2.37145,2.3713,2.37135,161800000.0
2007-09-24 20:08:00,2.37135,2.37145,2.3713,2.37135,108400000.0
2007-09-24 20:09:00,2.3713,2.37135,2.37105,2.37135,105900000.0
2007-09-24 20:10:00,2.3714,2.37145,2.37125,2.37125,35200000.0
2007-09-24 20:11:00,2.3712,2.37135,2.3711,2.3711,114300000.0
2007-09-24 20:12:00,2.3712,2.3713,2.3711,2.3712,140500000.0
2007-09-24 20:13:00,2.37115,2.3712,2.3711,2.37115,52000000.0
2007-09-24 20:14:00,2.3712,2.3712,2.3712,2.3712,52000000.0
2007-09-24 20:15:00,2.3713,2.3713,2.371,2.3712,233500000.0
2007-09-24 20:16:00,2.3712,2.3713,2.3711,2.37115,169200000.0
2007-09-24 20:17:00,2.37115,2.37125,2.371,2.3712,169900000.0
2007-09-24 20:18:00,2.3712,2.3712,2.37105,2.3711,86400000.0
2007-09-24 20:19:00,2.3711,2.3711,2.37095,2.37095,46800000.0
2007-09-24 20:20:00,2.3709,2.37095,2.3709,2.3709,54800000.0
2007-09-24 20:21:00,2.3709,2.3711,2.3708,2.3711,109300000.0
2007-09-24 20:22:00,2.371,2.3711,2.3709,2.3709,225900000.0
2007-09-24 20:23:00,2.3709,2.3709,2.3707,2.3709,155699999.0
2007-09-24 20:24:00,2.3709,2.3709,2.3709,2.3709,53600000.0
2007-09-24 20:25:00,2.3709,2.371,2.3709,2.371,97200000.0
2007-09-24 20:26:00,2.3709,2.371,2.3709,2.37095,164000000.0
2007-09-24 20:27:00,2.37095,2.37095,2.3708,2.3709,206400000.0
2007-09-24 20:28:00,2.3709,2.3709,2.37075,2.3708,94100000.0
2007-09-24 20:29:00,2.3708,2.3708,2.3702,2.3702,136000000.0
2007-09-24 20:30:00,2.3702,2.3703,2.37,2.3701,242800000.0
2007-09-24 20:31:00,2.3701,2.3703,2.3701,2.3702,91600000.0
2007-09-24 20:32:00,2.37015,2.37015,2.37,2.37,82700000.0
2007-09-24 20:33:00,2.37,2.3701,2.3699,2.37,172400000.0
2007-09-24 20:34:00,2.37,2.3702,2.3699,2.37,358200000.0
2007-09-24 20:35:00,2.37,2.3702,2.3699,2.37,224500000.0
2007-09-24 20:36:00,2.37,2.3701,2.3699,2.3701,115000000.0
2007-09-24 20:37:00,2.37,2.3701,2.3699,2.3701,86500000.0
2007-09-24 20:38:00,2.3701,2.3701,2.37,2.37,96800000.0
2007-09-24 20:39:00,2.37,2.3703,2.37,2.3702,294900000.0
2007-09-24 20:40:00,2.3701,2.3702,2.3701,2.37015,89300000.0
2007-09-24 20:41:00,2.3702,2.3702,2.3701,2.3701,78300000.0
2007-09-24 20:42:00,2.3701,2.3704,2.3701,2.3704,36000000.0
2007-09-24 20:43:00,2.3702,2.37065,2.3701,2.3703,340599999.0
2007-09-24 20:44:00,2.3702,2.3705,2.3702,2.3705,236300000.0
2007-09-24 20:45:00,2.3704,2.3704,2.3703,2.3703,100600000.0
2007-09-24 20:46:00,2.3703,2.3703,2.3701,2.3702,100300000.0
2007-09-24 20:47:00,2.3702,2.3707,2.3702,2.37055,184400000.0
2007-09-24 20:48:00,2.3706,2.3708,2.3704,2.3708,93200000.0
2007-09-24 20:49:00,2.3708,2.3708,2.37055,2.37055,44100000.0
2007-09-24 20:50:00,2.3706,2.3706,2.37055,2.3706,42000000.0
2007-09-24 20:51:00,2.37055,2.3711,2.37055,2.3711,276600000.0
2007-09-24 20:52:00,2.3711,2.37115,2.371,2.37105,105600000.0
2007-09-24 20:53:00,2.37105,2.3712,2.371,2.371,71900000.0
2007-09-24 20:54:00,2.371,2.3711,2.3708,2.3709,83100000.0
2007-09-24 20:55:00,2.37095,2.37095,2.37085,2.37085,19000000.0
2007-09-24 20:56:00,2.3709,2.37105,2.37085,2.37105,17800000.0
2007-09-24 20:57:00,2.371,2.37105,2.3708,2.3708,89000000.0
2007-09-24 20:58:00,2.3708,2.371,2.3705,2.3708,195700001.0
2007-09-24 20:59:00,2.3708,2.3709,2.37055,2.3706,353600000.0
2007-09-24 21:00:00,2.3706,2.3713,2.3706,2.3712,604900000.0
2007-09-24 21:01:00,2.3712,2.3713,2.3711,2.3712,41900000.0
2007-09-24 21:02:00,2.3713,2.3713,2.3708,2.3708,137300000.0
2007-09-24 21:03:00,2.3708,2.3708,2.3705,2.3707,218000000.0
2007-09-24 21:04:00,2.3707,2.3709,2.3706,2.3708,283800005.0
2007-09-24 21:05:00,2.3708,2.371,2.3707,2.37075,300800000.0
2007-09-24 21:06:00,2.3707,2.3708,2.3706,2.3708,818300000.0
2007-09-24 21:07:00,2.37085,2.3709,2.3706,2.3706,329000000.0
2007-09-24 21:08:00,2.3706,2.3707,2.3704,2.3704,194200000.0
2007-09-24 21:09:00,2.3705,2.3706,2.3705,2.3706,135600000.0
2007-09-24 21:10:00,2.3706,2.3708,2.3704,2.3708,253700000.0
2007-09-24 21:11:00,2.3707,2.37075,2.3706,2.37065,53300000.0
2007-09-24 21:12:00,2.37065,2.37095,2.37065,2.37095,40100000.0
2007-09-24 21:13:00,2.37085,2.3711,2.37085,2.3711,52200000.0
2007-09-24 21:14:00,2.3711,2.37125,2.3707,2.3707,175800000.0
2007-09-24 21:15:00,2.3707,2.3711,2.3706,2.3708,811200000.0
2007-09-24 21:16:00,2.3708,2.371,2.3706,2.371,220100000.0
2007-09-24 21:17:00,2.371,2.37105,2.3708,2.3708,90800000.0
2007-09-24 21:18:00,2.3709,2.371,2.3708,2.371,53600000.0
2007-09-24 21:19:00,2.371,2.371,2.3708,2.3708,44800000.0
2007-09-24 21:20:00,2.3708,2.37085,2.37065,2.37065,57100000.0
2007-09-24 21:21:00,2.37065,2.37065,2.3705,2.3705,63900000.0
2007-09-24 21:22:00,2.3706,2.3706,2.3705,2.3705,224500000.0
2007-09-24 21:23:00,2.3706,2.3706,2.3703,2.37045,181100000.0
2007-09-24 21:24:00,2.37045,2.37045,2.3703,2.3704,159800000.0
2007-09-24 21:25:00,2.3704,2.3706,2.3704,2.3704,122000000.0
2007-09-24 21:26:00,2.3704,2.3705,2.3703,2.3705,82200000.0
2007-09-24 21:27:00,2.3705,2.3706,2.3704,2.37045,92400000.0
2007-09-24 21:28:00,2.37045,2.3705,2.3703,2.3705,141500000.0
2007-09-24 21:29:00,2.3705,2.37055,2.3705,2.37055,133100000.0
2007-09-24 21:30:00,2.3706,2.3707,2.3706,2.3707,63600000.0
2007-09-24 21:31:00,2.3707,2.371,2.3707,2.3709,94300000.0
2007-09-24 21:32:00,2.3709,2.3711,2.3708,2.37095,102700001.0
2007-09-24 21:33:00,2.37095,2.37095,2.3709,2.3709,12000000.0
2007-09-24 21:34:00,2.3709,2.3709,2.37075,2.37075,11200000.0
2007-09-24 21:35:00,2.37075,2.37075,2.3707,2.3707,31200000.0
2007-09-24 21:36:00,2.3707,2.3707,2.3707,2.3707,60800000.0
2007-09-24 21:37:00,2.3707,2.37095,2.3707,2.3708,143200000.0
2007-09-24 21:38:00,2.3708,2.3709,2.3708,2.3709,61100000.0
2007-09-24 21:39:00,2.3709,2.37095,2.3707,2.3708,22700000.0
2007-09-24 21:40:00,2.3707,2.3708,2.3706,2.3708,146300004.0
2007-09-24 21:41:00,2.3707,2.3708,2.3707,2.3708,53500000.0
2007-09-24 21:42:00,2.3708,2.3709,2.3707,2.3708,205200001.0
2007-09-24 21:43:00,2.3709,2.3711,2.3707,2.371,229100000.0
2007-09-24 21:44:00,2.37095,2.371,2.3709,2.3709,25900000.0
2007-09-24 21:45:00,2.3709,2.3709,2.37065,2.3708,129900000.0
2007-09-24 21:46:00,2.3708,2.3709,2.3708,2.3708,163200000.0
2007-09-24 21:47:00,2.3708,2.37095,2.3707,2.3709,153600000.0
2007-09-24 21:48:00,2.3709,2.3709,2.3708,2.3708,44000000.0
2007-09-24 21:49:00,2.37075,2.37085,2.3705,2.3705,130000000.0
2007-09-24 21:50:00,2.3705,2.3705,2.37015,2.3703,45200000.0
2007-09-24 21:51:00,2.3702,2.3703,2.37,2.3702,315200000.0
2007-09-24 21:52:00,2.37015,2.3704,2.37015,2.3704,26000000.0
2007-09-24 21:53:00,2.3705,2.3705,2.3703,2.3703,46800000.0
2007-09-24 21:54:00,2.3703,2.3704,2.3703,2.3703,83200000.0
2007-09-24 21:55:00,2.3703,2.3706,2.3702,2.37045,296800000.0
2007-09-24 21:56:00,2.3704,2.3706,2.3704,2.3705,217899999.0
2007-09-24 21:57:00,2.3705,2.3705,2.3704,2.3704,90000000.0
2007-09-24 21:58:00,2.3704,2.3706,2.3704,2.3705,247100000.0
2007-09-24 21:59:00,2.3705,2.3707,2.3701,2.3705,102200000.0
2007-09-24 22:00:00,2.3706,2.3706,2.3703,2.3704,211800000.0
2007-09-24 22:01:00,2.3704,2.3704,2.3699,2.3702,253900000.0
2007-09-24 22:02:00,2.37015,2.37015,2.37,2.3701,307800000.0
2007-09-24 22:03:00,2.3701,2.3703,2.3698,2.3702,207600000.0
2007-09-24 22:04:00,2.37005,2.3704,2.3699,2.37,134400000.0
2007-09-24 22:05:00,2.3702,2.3702,2.3697,2.3697,208400000.0
2007-09-24 22:06:00,2.3697,2.3699,2.3697,2.3697,72400000.0
2007-09-24 22:07:00,2.3697,2.3701,2.3697,2.3701,300500000.0
2007-09-24 22:08:00,2.3701,2.37015,2.3698,2.37,137600000.0
2007-09-24 22:09:00,2.37,2.3702,2.37,2.3701,198000000.0
2007-09-24 22:10:00,2.3701,2.3702,2.3701,2.3702,38400000.0
2007-09-24 22:11:00,2.3702,2.3702,2.37,2.37,32800000.0
2007-09-24 22:12:00,2.37,2.3701,2.3698,2.3699,60900000.0
2007-09-24 22:13:00,2.3699,2.3699,2.3698,2.3699,43500000.0
2007-09-24 22:14:00,2.3698,2.3698,2.3697,2.3698,89700001.0
2007-09-24 22:15:00,2.3699,2.37,2.3699,2.3699,134300000.0
2007-09-24 22:16:00,2.3698,2.3701,2.3697,2.3699,294000000.0
2007-09-24 22:17:00,2.3699,2.37,2.3697,2.37,78300000.0
2007-09-24 22:18:00,2.37,2.37,2.37,2.37,38700000.0
2007-09-24 22:19:00,2.37,2.3705,2.36985,2.3705,370900001.0
2007-09-24 22:20:00,2.3704,2.3707,2.3704,2.3707,33200000.0
2007-09-24 22:21:00,2.3706,2.3707,2.3706,2.3706,37200000.0
2007-09-24 22:22:00,2.3705,2.3705,2.3703,2.3705,62500000.0
2007-09-24 22:23:00,2.3705,2.3708,2.3704,2.3707,122200000.0
2007-09-24 22:24:00,2.37075,2.3709,2.37025,2.3703,199200000.0
2007-09-24 22:25:00,2.3703,2.37045,2.3703,2.37045,96900000.0
2007-09-24 22:26:00,2.3706,2.37075,2.3704,2.3705,105300000.0
2007-09-24 22:27:00,2.3705,2.37055,2.37045,2.3705,57600000.0
2007-09-24 22:28:00,2.3705,2.3708,2.37035,2.37055,281900000.0
2007-09-24 22:29:00,2.3706,2.3708,2.3701,2.3701,110200000.0
2007-09-24 22:30:00,2.3701,2.3702,2.36995,2.37,436700000.0
2007-09-24 22:31:00,2.37,2.3701,2.3696,2.37,353900000.0
2007-09-24 22:32:00,2.37,2.37,2.3695,2.3698,328100000.0
2007-09-24 22:33:00,2.3698,2.37,2.3693,2.37,539399997.0
2007-09-24 22:34:00,2.37,2.37,2.36945,2.36965,164800000.0
2007-09-24 22:35:00,2.3697,2.37005,2.3696,2.37005,93000000.0
2007-09-24 22:36:00,2.37005,2.3704,2.3698,2.3699,107900000.0
2007-09-24 22:37:00,2.3698,2.3699,2.3698,2.3699,82700000.0
2007-09-24 22:38:00,2.36995,2.37,2.36995,2.37,36000000.0
2007-09-24 22:39:00,2.37,2.3704,2.37,2.3704,85100000.0
2007-09-24 22:40:00,2.3704,2.3707,2.37035,2.3707,258600000.0
2007-09-24 22:41:00,2.3707,2.3707,2.3706,2.3707,124000000.0
2007-09-24 22:42:00,2.3707,2.3707,2.3707,2.3707,18400000.0
2007-09-24 22:43:00,2.37014,2.37032,2.36986,2.37006,387400000.0
2007-09-24 22:44:00,2.3707,2.37075,2.3707,2.37075,8800000.0
2007-09-24 22:45:00,2.3708,2.3708,2.3706,2.3706,81100000.0
2007-09-24 22:46:00,2.3706,2.3709,2.3705,2.3709,124000000.0
2007-09-24 22:47:00,2.3709,2.3709,2.3708,2.3708,46200000.0
2007-09-24 22:48:00,2.3708,2.371,2.3708,2.37095,62100000.0
2007-09-24 22:49:00,2.3709,2.371,2.3709,2.371,19600000.0
2007-09-24 22:50:00,2.371,2.3711,2.3706,2.3708,55900000.0
2007-09-24 22:51:00,2.3707,2.3707,2.3707,2.3707,10400000.0
2007-09-24 22:52:00,2.3707,2.371,2.3706,2.371,52400000.0
2007-09-24 22:53:00,2.371,2.3711,2.3707,2.3707,89500000.0
2007-09-24 22:54:00,2.3707,2.3714,2.3707,2.3712,131600000.0
2007-09-24 22:55:00,2.3711,2.3712,2.3705,2.3708,427100001.0
2007-09-24 22:56:00,2.3708,2.371,2.3706,2.371,361500003.0
2007-09-24 22:57:00,2.371,2.3712,2.3709,2.3709,232700000.0
2007-09-24 22:58:00,2.371,2.3711,2.371,2.3711,53600000.0
2007-09-24 22:59:00,2.3711,2.3711,2.3708,2.371,58200000.0
2007-09-24 23:00:00,2.3707,2.371,2.3707,2.3707,200600000.0
2007-09-24 23:01:00,2.3706,2.371,2.3703,2.3704,24600000.0
2007-09-24 23:02:00,2.3708,2.371,2.3706,2.371,72200000.0
2007-09-24 23:03:00,2.371,2.371,2.3703,2.3707,61400000.0
2007-09-24 23:04:00,2.3706,2.371,2.3704,2.3705,28000000.0
2007-09-24 23:05:00,2.3705,2.3709,2.3705,2.3708,74400000.0
2007-09-24 23:06:00,2.3706,2.3708,2.3701,2.3708,183200000.0
2007-09-24 23:07:00,2.3708,2.3713,2.3705,2.3709,341400000.0
2007-09-24 23:08:00,2.3705,2.3709,2.3698,2.3704,140300000.0
2007-09-24 23:09:00,2.3704,2.3704,2.3704,2.3704,9600000.0
2007-09-24 23:10:00,2.3706,2.3707,2.3703,2.3705,54300000.0
2007-09-24 23:11:00,2.3706,2.3707,2.3699,2.3699,68700000.0
2007-09-24 23:12:00,2.3703,2.3704,2.3699,2.3704,54800000.0
2007-09-24 23:13:00,2.3706,2.371,2.3705,2.371,46900000.0
2007-09-24 23:14:00,2.3707,2.37125,2.3705,2.3706,72000000.0
2007-09-24 23:15:00,2.3709,2.37105,2.3707,2.37105,58800000.0
2007-09-24 23:16:00,2.3711,2.3713,2.371,2.3712,60600000.0
2007-09-24 23:17:00,2.37125,2.37125,2.3709,2.3712,58800000.0
2007-09-24 23:18:00,2.3712,2.3712,2.3712,2.3712,22300000.0
2007-09-24 23:19:00,2.37087,2.37105,2.37078,2.37095,788599995.0
2007-09-24 23:20:00,2.37093,2.37119,2.3708,2.37118,503399994.0
2007-09-24 23:21:00,2.37125,2.3714,2.37125,2.3714,36300000.0
2007-09-24 23:22:00,2.3714,2.3714,2.3714,2.3714,13600000.0
2007-09-24 23:23:00,2.3714,2.3714,2.37135,2.3714,34100000.0
2007-09-24 23:24:00,2.3714,2.3714,2.3711,2.3711,60300000.0
2007-09-24 23:25:00,2.3711,2.3713,2.3708,2.3713,180400000.0
2007-09-24 23:26:00,2.3713,2.3715,2.3713,2.3713,80400000.0
2007-09-24 23:27:00,2.3714,2.3715,2.3712,2.3714,117100000.0
2007-09-24 23:28:00,2.3714,2.3714,2.371,2.37125,71800000.0
2007-09-24 23:29:00,2.37115,2.3717,2.371,2.3717,53200000.0
2007-09-24 23:30:00,2.3714,2.3718,2.3713,2.3718,26300000.0
2007-09-24 23:31:00,2.3718,2.37185,2.3718,2.37185,4300000.0
2007-09-24 23:32:00,2.37168,2.37168,2.37135,2.37137,21500000.0
2007-09-24 23:33:00,2.37152,2.37163,2.37141,2.37141,126900000.0
2007-09-24 23:34:00,2.37168,2.37168,2.3714,2.37147,49200000.0
2007-09-24 23:35:00,2.37185,2.37185,2.3713,2.3714,35600000.0
2007-09-24 23:36:00,2.3715,2.3715,2.37145,2.37145,3800000.0
2007-09-24 23:37:00,2.3715,2.3715,2.3715,2.3715,4000000.0
2007-09-24 23:38:00,2.3715,2.3715,2.3714,2.3715,21700000.0
2007-09-24 23:39:00,2.37125,2.37156,2.37125,2.37136,323300000.0
2007-09-24 23:40:00,2.37145,2.37155,2.37145,2.37155,7800000.0
2007-09-24 23:41:00,2.3716,2.3717,2.37155,2.3717,15200000.0
2007-09-24 23:42:00,2.37165,2.37165,2.3709,2.3709,23600000.0
2007-09-24 23:43:00,2.3708,2.3715,2.3706,2.3713,75000000.0
2007-09-24 23:44:00,2.3709,2.3713,2.3709,2.3713,36400000.0
2007-09-24 23:45:00,2.3714,2.37155,2.3713,2.3715,24100000.0
2007-09-24 23:46:00,2.3715,2.37185,2.3712,2.3717,37000000.0
2007-09-24 23:47:00,2.37175,2.37175,2.3715,2.3715,12500000.0
2007-09-24 23:48:00,2.3715,2.37215,2.3713,2.37215,115300000.0
2007-09-24 23:49:00,2.37215,2.3724,2.372,2.3723,62600000.0
2007-09-24 23:50:00,2.3723,2.3723,2.3716,2.3719,76400000.0
2007-09-24 23:51:00,2.3724,2.3724,2.372,2.372,28400000.0
2007-09-24 23:52:00,2.3724,2.3724,2.37225,2.3724,17300000.0
2007-09-24 23:53:00,2.37235,2.37235,2.37215,2.3722,26900000.0
2007-09-24 23:54:00,2.37225,2.37225,2.3706,2.3706,32200000.0
2007-09-24 23:55:00,2.3716,2.3722,2.3716,2.3717,50600000.0
2007-09-24 23:56:00,2.3717,2.3722,2.3714,2.37185,83000000.0
2007-09-24 23:57:00,2.3717,2.372,2.37075,2.3717,62800000.0
2007-09-24 23:58:00,2.3709,2.3721,2.3709,2.3717,278800000.0
2007-09-24 23:59:00,2.3719,2.372,2.371,2.37165,114400000.0
2007-09-25 00:00:00,2.37165,2.37175,2.3711,2.3711,48700000.0
2007-09-25 00:01:00,2.37165,2.3717,2.371,2.3715,37900000.0
2007-09-25 00:02:00,2.3715,2.3715,2.3715,2.3715,4000000.0
2007-09-25 00:03:00,2.3715,2.3715,2.3714,2.3715,69300000.0
2007-09-25 00:04:00,2.3716,2.3719,2.3716,2.3716,207400000.0
2007-09-25 00:05:00,2.3716,2.3716,2.3713,2.3713,98500000.0
2007-09-25 00:06:00,2.3713,2.372,2.3712,2.3717,456300000.0
2007-09-25 00:07:00,2.37195,2.3721,2.37185,2.3719,77400000.0
2007-09-25 00:08:00,2.37195,2.3722,2.3718,2.372,121700000.0
2007-09-25 00:09:00,2.3719,2.372,2.3718,2.3718,119700000.0
2007-09-25 00:10:00,2.3718,2.3721,2.3718,2.372,51400000.0
2007-09-25 00:11:00,2.37195,2.372,2.37195,2.372,11000000.0
2007-09-25 00:12:00,2.372,2.372,2.3716,2.3716,133800000.0
2007-09-25 00:13:00,2.3715,2.3717,2.3715,2.3716,109500000.0
2007-09-25 00:14:00,2.3716,2.3716,2.3714,2.3714,69300000.0
2007-09-25 00:15:00,2.3714,2.3714,2.37115,2.37115,35200000.0
2007-09-25 00:16:00,2.3711,2.37115,2.37105,2.37115,22800000.0
2007-09-25 00:17:00,2.37115,2.3715,2.37115,2.37115,109800000.0
2007-09-25 00:18:00,2.37115,2.3714,2.3711,2.3713,102800000.0
2007-09-25 00:19:00,2.3713,2.3714,2.3712,2.37125,115400000.0
2007-09-25 00:20:00,2.3712,2.3714,2.37115,2.3713,146800000.0
2007-09-25 00:21:00,2.3713,2.3713,2.3706,2.371,190000000.0
2007-09-25 00:22:00,2.3711,2.37135,2.371,2.3712,127400000.0
2007-09-25 00:23:00,2.3712,2.3712,2.3709,2.3712,11800000.0
2007-09-25 00:24:00,2.3713,2.3714,2.3712,2.3712,57100000.0
2007-09-25 00:25:00,2.37115,2.3713,2.3709,2.371,64900000.0
2007-09-25 00:26:00,2.371,2.3713,2.371,2.371,179200000.0
2007-09-25 00:27:00,2.371,2.3711,2.37075,2.37095,161700000.0
2007-09-25 00:28:00,2.37095,2.37095,2.3705,2.3706,129100001.0
2007-09-25 00:29:00,2.37055,2.37055,2.37055,2.37055,1900000.0
2007-09-25 00:30:00,2.3705,2.3705,2.3704,2.3705,69100000.0
2007-09-25 00:31:00,2.3705,2.3705,2.3705,2.3705,27200000.0
2007-09-25 00:32:00,2.3705,2.3705,2.3704,2.3704,18700000.0
2007-09-25 00:33:00,2.3705,2.3705,2.3704,2.3704,174500000.0
2007-09-25 00:34:00,2.3704,2.3704,2.3704,2.3704,12000000.0
2007-09-25 00:35:00,2.3704,2.3704,2.3703,2.37035,70600001.0
2007-09-25 00:36:00,2.3704,2.3704,2.3703,2.3703,77800003.0
2007-09-25 00:37:00,2.3703,2.3705,2.3701,2.37045,133000000.0
2007-09-25 00:38:00,2.3705,2.37055,2.3701,2.37055,64400000.0
2007-09-25 00:39:00,2.37055,2.37055,2.37055,2.37055,1900000.0
2007-09-25 00:40:00,2.3705,2.371,2.3705,2.371,123000000.0
2007-09-25 00:41:00,2.371,2.3718,2.3709,2.37145,193000000.0
2007-09-25 00:42:00,2.3715,2.3717,2.3713,2.3714,109800000.0
2007-09-25 00:43:00,2.3714,2.3716,2.3712,2.3715,123200000.0
2007-09-25 00:44:00,2.3715,2.37155,2.3712,2.3712,135200000.0
2007-09-25 00:45:00,2.3712,2.3716,2.37075,2.37085,224100000.0
2007-09-25 00:46:00,2.3708,2.37135,2.37075,2.37125,86100000.0
2007-09-25 00:47:00,2.37125,2.3714,2.3712,2.3712,93300000.0
2007-09-25 00:48:00,2.3712,2.3713,2.3711,2.3712,31700000.0
2007-09-25 00:49:00,2.37115,2.3713,2.3711,2.3712,139000000.0
2007-09-25 00:50:00,2.3712,2.3712,2.3709,2.3709,60700000.0
2007-09-25 00:51:00,2.3709,2.371,2.3709,2.3709,21500000.0
2007-09-25 00:52:00,2.3709,2.3709,2.3705,2.3708,88800000.0
2007-09-25 00:53:00,2.37085,2.3711,2.3708,2.37095,172900000.0
2007-09-25 00:54:00,2.37095,2.3711,2.3706,2.3707,343300000.0
2007-09-25 00:55:00,2.3707,2.3708,2.3706,2.3706,175800000.0
2007-09-25 00:56:00,2.3706,2.3707,2.3705,2.3706,231400000.0
2007-09-25 00:57:00,2.3706,2.3706,2.3705,2.3705,200000000.0
2007-09-25 00:58:00,2.3705,2.3705,2.3702,2.3704,112800000.0
2007-09-25 00:59:00,2.3704,2.3705,2.3703,2.3704,242400000.0
2007-09-25 01:00:00,2.3704,2.3704,2.3701,2.3702,214500000.0
2007-09-25 01:01:00,2.3702,2.37035,2.3699,2.37035,218300000.0
2007-09-25 01:02:00,2.3704,2.3704,2.37,2.37035,105600000.0
2007-09-25 01:03:00,2.3704,2.3705,2.3704,2.3705,55200000.0
2007-09-25 01:04:00,2.3705,2.3705,2.37045,2.37045,45500000.0
2007-09-25 01:05:00,2.37045,2.3707,2.3701,2.3705,135400000.0
2007-09-25 01:06:00,2.3705,2.37055,2.3704,2.37055,66800000.0
2007-09-25 01:07:00,2.3705,2.37055,2.3703,2.3705,229200000.0
2007-09-25 01:08:00,2.3705,2.37055,2.37035,2.37035,83600000.0
2007-09-25 01:09:00,2.3703,2.3706,2.3701,2.3706,123300000.0
2007-09-25 01:10:00,2.37065,2.3707,2.37065,2.3707,13500000.0
2007-09-25 01:11:00,2.3707,2.37075,2.3707,2.3707,55200000.0
2007-09-25 01:12:00,2.3706,2.37065,2.3706,2.3706,26800000.0
2007-09-25 01:13:00,2.3706,2.3706,2.3705,2.3705,124700000.0
2007-09-25 01:14:00,2.3705,2.3706,2.3704,2.3704,276100000.0
2007-09-25 01:15:00,2.3704,2.3705,2.3703,2.3703,181500000.0
2007-09-25 01:16:00,2.3703,2.3704,2.3703,2.3703,161800000.0
2007-09-25 01:17:00,2.3703,2.3703,2.3703,2.3703,78300000.0
2007-09-25 01:18:00,2.37025,2.3703,2.37025,2.3703,41400000.0
2007-09-25 01:19:00,2.3703,2.3704,2.37025,2.3703,136200000.0
2007-09-25 01:20:00,2.3703,2.3706,2.3702,2.3705,282700000.0
2007-09-25 01:21:00,2.3706,2.3706,2.3704,2.3705,246500000.0
2007-09-25 01:22:00,2.3705,2.3706,2.3704,2.3704,149200000.0
2007-09-25 01:23:00,2.3704,2.3711,2.3704,2.3709,560700001.0
2007-09-25 01:24:00,2.3711,2.3711,2.37075,2.3711,237200000.0
2007-09-25 01:25:00,2.3711,2.3711,2.3711,2.3711,27600000.0
2007-09-25 01:26:00,2.3711,2.3711,2.3709,2.3709,31900000.0
2007-09-25 01:27:00,2.371,2.3711,2.3707,2.3708,173600001.0
2007-09-25 01:28:00,2.3708,2.371,2.3707,2.3709,161900000.0
2007-09-25 01:29:00,2.3709,2.371,2.3709,2.3709,123600000.0
2007-09-25 01:30:00,2.3709,2.3711,2.3708,2.3709,231200000.0
2007-09-25 01:31:00,2.37085,2.371,2.3708,2.3708,124900000.0
2007-09-25 01:32:00,2.3708,2.3708,2.3708,2.3708,95500000.0
2007-09-25 01:33:00,2.3708,2.3709,2.3708,2.37085,90600000.0
2007-09-25 01:34:00,2.3709,2.3709,2.3708,2.3709,42500000.0
2007-09-25 01:35:00,2.3709,2.3709,2.3708,2.3708,15300000.0
2007-09-25 01:36:00,2.3708,2.3708,2.3707,2.37075,56600000.0
2007-09-25 01:37:00,2.37075,2.371,2.3705,2.3705,297200000.0
2007-09-25 01:38:00,2.3706,2.3711,2.3706,2.371,127700000.0
2007-09-25 01:39:00,2.371,2.371,2.37085,2.37085,55600000.0
2007-09-25 01:40:00,2.3709,2.3709,2.3708,2.3709,76500000.0
2007-09-25 01:41:00,2.3709,2.3709,2.3707,2.3707,57900000.0
2007-09-25 01:42:00,2.3707,2.3708,2.3707,2.3707,141100000.0
2007-09-25 01:43:00,2.3708,2.3708,2.3707,2.37075,149000000.0
2007-09-25 01:44:00,2.3708,2.3708,2.3707,2.37075,20100000.0
2007-09-25 01:45:00,2.3708,2.3708,2.37075,2.37075,53700000.0
2007-09-25 01:46:00,2.3709,2.3709,2.3709,2.3709,2400000.0
2007-09-25 01:47:00,2.3708,2.3708,2.3708,2.3708,6400000.0
2007-09-25 01:48:00,2.3708,2.3708,2.3706,2.3706,262800000.0
2007-09-25 01:49:00,2.3707,2.3707,2.3703,2.3703,204400000.0
2007-09-25 01:50:00,2.3703,2.3706,2.3703,2.3706,78400000.0
2007-09-25 01:51:00,2.3706,2.3706,2.3704,2.3704,28000000.0
2007-09-25 01:52:00,2.3704,2.37055,2.3704,2.37045,166500000.0
2007-09-25 01:53:00,2.37045,2.3708,2.3703,2.3704,229400000.0
2007-09-25 01:54:00,2.3703,2.3705,2.3703,2.3705,68300000.0
2007-09-25 01:55:00,2.3705,2.3705,2.3702,2.3703,203400000.0
2007-09-25 01:56:00,2.3703,2.3703,2.3701,2.3702,111200000.0
2007-09-25 01:57:00,2.3702,2.3706,2.37,2.37,171000000.0
2007-09-25 01:58:00,2.37,2.3702,2.37,2.3701,88200000.0
2007-09-25 01:59:00,2.37,2.3702,2.37,2.3702,129600000.0
2007-09-25 02:00:00,2.3702,2.3704,2.37,2.3702,89100000.0
2007-09-25 02:01:00,2.3702,2.3702,2.3687,2.3689,367300000.0
2007-09-25 02:02:00,2.369,2.3694,2.3686,2.3689,629900000.0
2007-09-25 02:03:00,2.3689,2.3691,2.3681,2.3682,702500000.0
2007-09-25 02:04:00,2.3682,2.3682,2.3676,2.3677,404100000.0
2007-09-25 02:05:00,2.3677,2.36845,2.3677,2.3682,263000000.0
2007-09-25 02:06:00,2.3682,2.3685,2.3675,2.36805,489200000.0
2007-09-25 02:07:00,2.36805,2.36845,2.368,2.3681,165900000.0
2007-09-25 02:08:00,2.3681,2.3683,2.3679,2.3681,260900000.0
2007-09-25 02:09:00,2.36805,2.3681,2.36755,2.36805,555999995.0
2007-09-25 02:10:00,2.368,2.3681,2.36745,2.3676,286499998.0
2007-09-25 02:11:00,2.3676,2.3679,2.3675,2.3676,279500000.0
2007-09-25 02:12:00,2.3676,2.3677,2.3673,2.3675,127100000.0
2007-09-25 02:13:00,2.3675,2.3677,2.3669,2.3672,403600000.0
2007-09-25 02:14:00,2.3672,2.3677,2.3669,2.3676,433899999.0
2007-09-25 02:15:00,2.3676,2.3676,2.3666,2.3666,233000000.0
2007-09-25 02:16:00,2.3666,2.3666,2.3662,2.3662,152200000.0
2007-09-25 02:17:00,2.3662,2.3665,2.3656,2.3662,457700000.0
2007-09-25 02:18:00,2.3662,2.3665,2.36615,2.3664,170100000.0
2007-09-25 02:19:00,2.3664,2.3668,2.3661,2.3665,101500000.0
2007-09-25 02:20:00,2.3665,2.3666,2.3662,2.3663,247400000.0
2007-09-25 02:21:00,2.3663,2.3667,2.3663,2.3664,123800000.0
2007-09-25 02:22:00,2.3664,2.3665,2.3658,2.36605,382800000.0
2007-09-25 02:23:00,2.36605,2.36615,2.3653,2.36535,287300000.0
2007-09-25 02:24:00,2.36535,2.36555,2.3653,2.3655,131700000.0
2007-09-25 02:25:00,2.3655,2.3658,2.36545,2.3658,181600000.0
2007-09-25 02:26:00,2.3658,2.3659,2.3657,2.3658,175800000.0
2007-09-25 02:27:00,2.3658,2.3662,2.3657,2.3658,208800000.0
2007-09-25 02:28:00,2.3658,2.3659,2.3657,2.3658,197000000.0
2007-09-25 02:29:00,2.3658,2.3658,2.3653,2.3654,166700000.0
2007-09-25 02:30:00,2.3654,2.3654,2.3646,2.3646,371400000.0
2007-09-25 02:31:00,2.3646,2.3646,2.3638,2.364,364200000.0
2007-09-25 02:32:00,2.364,2.36425,2.3639,2.364,173400000.0
2007-09-25 02:33:00,2.364,2.3648,2.3639,2.3646,197300000.0
2007-09-25 02:34:00,2.3646,2.36465,2.3644,2.3644,183200000.0
2007-09-25 02:35:00,2.3646,2.365,2.3645,2.3649,132300000.0
2007-09-25 02:36:00,2.365,2.365,2.3648,2.3648,84500000.0
2007-09-25 02:37:00,2.3648,2.3654,2.3648,2.365,258400000.0
2007-09-25 02:38:00,2.365,2.3653,2.3648,2.365,440500000.0
2007-09-25 02:39:00,2.365,2.3651,2.3649,2.365,104100000.0
2007-09-25 02:40:00,2.365,2.365,2.3645,2.3649,162500000.0
2007-09-25 02:41:00,2.36495,2.3653,2.3649,2.3652,252200000.0
2007-09-25 02:42:00,2.3651,2.3654,2.3649,2.3651,104800000.0
2007-09-25 02:43:00,2.3653,2.3653,2.3652,2.3652,9700000.0
2007-09-25 02:44:00,2.3652,2.3655,2.365,2.365,226900000.0
2007-09-25 02:45:00,2.3651,2.3651,2.365,2.3651,21600000.0
2007-09-25 02:46:00,2.3651,2.3652,2.36485,2.36485,87300000.0
2007-09-25 02:47:00,2.3649,2.365,2.3643,2.3644,245900000.0
2007-09-25 02:48:00,2.3644,2.3644,2.3642,2.3643,143200000.0
2007-09-25 02:49:00,2.3643,2.3644,2.3641,2.3643,257400000.0
2007-09-25 02:50:00,2.3643,2.36465,2.3639,2.364,453500002.0
2007-09-25 02:51:00,2.364,2.3643,2.364,2.3642,209500001.0
2007-09-25 02:52:00,2.3642,2.3644,2.3641,2.3642,243800000.0
2007-09-25 02:53:00,2.3643,2.3644,2.36385,2.36385,296300000.0
2007-09-25 02:54:00,2.36385,2.36385,2.36305,2.36305,499000000.0
2007-09-25 02:55:00,2.36305,2.36305,2.362,2.362,403400000.0
2007-09-25 02:56:00,2.362,2.3622,2.3619,2.3622,113100000.0
2007-09-25 02:57:00,2.3622,2.3631,2.3622,2.3622,501200000.0
2007-09-25 02:58:00,2.3623,2.3627,2.3622,2.3625,159800000.0
2007-09-25 02:59:00,2.3625,2.3625,2.362,2.3623,272100000.0
2007-09-25 03:00:00,2.3623,2.3625,2.362,2.362,187300000.0
2007-09-25 03:01:00,2.362,2.362,2.362,2.362,77600000.0
2007-09-25 03:02:00,2.3617,2.3622,2.3617,2.362,193900000.0
2007-09-25 03:03:00,2.362,2.3622,2.3614,2.362,201400000.0
2007-09-25 03:04:00,2.362,2.362,2.36165,2.3617,28400000.0
2007-09-25 03:05:00,2.362,2.362,2.362,2.362,21400000.0
2007-09-25 03:06:00,2.362,2.3621,2.3618,2.3618,81800000.0
2007-09-25 03:07:00,2.3618,2.3623,2.3618,2.3623,435600000.0
2007-09-25 03:08:00,2.3623,2.3623,2.362,2.36205,108600000.0
2007-09-25 03:09:00,2.36205,2.36205,2.3619,2.362,75200000.0
2007-09-25 03:10:00,2.3619,2.3623,2.3619,2.3622,117900000.0
2007-09-25 03:11:00,2.36215,2.36225,2.362,2.362,125300000.0
2007-09-25 03:12:00,2.362,2.36285,2.3619,2.3628,387700000.0
2007-09-25 03:13:00,2.36285,2.36285,2.3626,2.3628,126600000.0
2007-09-25 03:14:00,2.3628,2.363,2.3626,2.3627,192800000.0
2007-09-25 03:15:00,2.3627,2.363,2.36265,2.3629,106800000.0
2007-09-25 03:16:00,2.3629,2.3636,2.3628,2.3636,335300000.0
2007-09-25 03:17:00,2.3635,2.3636,2.3631,2.3636,145900000.0
2007-09-25 03:18:00,2.3635,2.3636,2.3632,2.3633,198600000.0
2007-09-25 03:19:00,2.3632,2.364,2.3632,2.3639,176900000.0
2007-09-25 03:20:00,2.3639,2.364,2.36325,2.36335,172500000.0
2007-09-25 03:21:00,2.3634,2.3635,2.3622,2.36265,373300000.0
2007-09-25 03:22:00,2.3628,2.3628,2.36235,2.3625,133600000.0
2007-09-25 03:23:00,2.3625,2.3627,2.36225,2.36245,118000000.0
2007-09-25 03:24:00,2.36245,2.36265,2.3623,2.3626,262200000.0
2007-09-25 03:25:00,2.3626,2.3628,2.3626,2.3628,99000000.0
2007-09-25 03:26:00,2.3626,2.3628,2.36255,2.3627,105400000.0
2007-09-25 03:27:00,2.3627,2.3627,2.3622,2.3623,190200000.0
2007-09-25 03:28:00,2.3623,2.3623,2.362,2.362,486600000.0
2007-09-25 03:29:00,2.362,2.362,2.3615,2.3618,138900000.0
2007-09-25 03:30:00,2.362,2.3622,2.3614,2.362,317900000.0
2007-09-25 03:31:00,2.3621,2.3622,2.3617,2.3617,131700000.0
2007-09-25 03:32:00,2.362,2.362,2.3613,2.36165,467199999.0
2007-09-25 03:33:00,2.3616,2.362,2.3614,2.3617,260400000.0
2007-09-25 03:34:00,2.3617,2.3617,2.3616,2.36165,49100000.0
2007-09-25 03:35:00,2.36165,2.36165,2.3614,2.3616,118000000.0
2007-09-25 03:36:00,2.3616,2.362,2.3612,2.3613,283000000.0
2007-09-25 03:37:00,2.3613,2.3618,2.3613,2.3616,604800000.0
2007-09-25 03:38:00,2.3617,2.3624,2.3617,2.3619,274000000.0
2007-09-25 03:39:00,2.36185,2.36235,2.36185,2.36235,329200000.0
2007-09-25 03:40:00,2.36215,2.36235,2.36215,2.36235,93000000.0
2007-09-25 03:41:00,2.3624,2.3625,2.3621,2.3624,259000000.0
2007-09-25 03:42:00,2.36235,2.36295,2.36225,2.3629,242500000.0
2007-09-25 03:43:00,2.3629,2.36325,2.3628,2.3629,145200000.0
2007-09-25 03:44:00,2.3631,2.3636,2.3631,2.3636,181600000.0
2007-09-25 03:45:00,2.3636,2.3637,2.3631,2.3635,620300000.0
2007-09-25 03:46:00,2.3636,2.364,2.3636,2.3637,145700000.0
2007-09-25 03:47:00,2.36355,2.3637,2.36335,2.3635,430900000.0
2007-09-25 03:48:00,2.3636,2.3642,2.3635,2.3638,483200000.0
2007-09-25 03:49:00,2.3638,2.3641,2.3635,2.36385,526800000.0
2007-09-25 03:50:00,2.3639,2.364,2.3636,2.36365,357600001.0
2007-09-25 03:51:00,2.36365,2.3638,2.3635,2.36365,173000000.0
2007-09-25 03:52:00,2.3638,2.364,2.3636,2.3636,232300000.0
2007-09-25 03:53:00,2.3636,2.364,2.3633,2.36345,381500000.0
2007-09-25 03:54:00,2.3634,2.3638,2.3631,2.3632,347700000.0
2007-09-25 03:55:00,2.3632,2.3635,2.363,2.3632,182600000.0
2007-09-25 03:56:00,2.363,2.363,2.3622,2.3624,490300000.0
2007-09-25 03:57:00,2.3626,2.36275,2.3621,2.36275,228800000.0
2007-09-25 03:58:00,2.36275,2.3628,2.3625,2.3625,42400000.0
2007-09-25 03:59:00,2.3625,2.3625,2.3623,2.3624,114400000.0
2007-09-25 04:00:00,2.3624,2.36245,2.3622,2.3622,125800000.0
2007-09-25 04:01:00,2.3622,2.3623,2.3621,2.3621,192100000.0
2007-09-25 04:02:00,2.3622,2.3622,2.3622,2.3622,95300000.0
2007-09-25 04:03:00,2.3622,2.3624,2.3619,2.362,410700002.0
2007-09-25 04:04:00,2.362,2.3624,2.362,2.3624,259300000.0
2007-09-25 04:05:00,2.36225,2.3623,2.362,2.362,331000000.0
2007-09-25 04:06:00,2.362,2.362,2.36155,2.3617,495399999.0
2007-09-25 04:07:00,2.3617,2.362,2.3615,2.36175,175900000.0
2007-09-25 04:08:00,2.36175,2.36175,2.3614,2.36165,390200000.0
2007-09-25 04:09:00,2.3617,2.3618,2.3616,2.3616,129700000.0
2007-09-25 04:10:00,2.3616,2.36165,2.3614,2.3614,92000000.0
2007-09-25 04:11:00,2.3615,2.3615,2.3614,2.3614,30400000.0
2007-09-25 04:12:00,2.3615,2.3615,2.3614,2.3615,122000000.0
2007-09-25 04:13:00,2.3615,2.36155,2.3614,2.3615,207200000.0
2007-09-25 04:14:00,2.3615,2.3615,2.3615,2.3615,63200000.0
2007-09-25 04:15:00,2.3616,2.3616,2.3615,2.3615,162400000.0
2007-09-25 04:16:00,2.3615,2.3619,2.3615,2.3616,116200000.0
2007-09-25 04:17:00,2.3618,2.3618,2.3616,2.3617,53600000.0
2007-09-25 04:18:00,2.3617,2.3622,2.3613,2.3618,352700000.0
2007-09-25 04:19:00,2.3618,2.36185,2.3613,2.3614,606499998.0
2007-09-25 04:20:00,2.3617,2.3618,2.3614,2.3615,292200000.0
2007-09-25 04:21:00,2.3616,2.3616,2.3615,2.3615,52000000.0
2007-09-25 04:22:00,2.3615,2.3616,2.3615,2.3615,99800000.0
2007-09-25 04:23:00,2.3615,2.3619,2.3615,2.3616,188400000.0
2007-09-25 04:24:00,2.3616,2.3618,2.36155,2.3617,96100000.0
2007-09-25 04:25:00,2.3617,2.3619,2.3617,2.3619,70600000.0
2007-09-25 04:26:00,2.362,2.3621,2.3618,2.3618,120700000.0
2007-09-25 04:27:00,2.3619,2.3619,2.3619,2.3619,2400000.0
2007-09-25 04:28:00,2.3618,2.3618,2.3618,2.3618,86800000.0
2007-09-25 04:29:00,2.3618,2.362,2.3618,2.362,114800000.0
2007-09-25 04:30:00,2.3619,2.3619,2.3617,2.3617,104200000.0
2007-09-25 04:31:00,2.3617,2.3619,2.3617,2.3619,111300000.0
2007-09-25 04:32:00,2.3619,2.3619,2.3615,2.3615,129400000.0
2007-09-25 04:33:00,2.3616,2.3616,2.36135,2.3614,121400000.0
2007-09-25 04:34:00,2.3615,2.36165,2.36145,2.36155,73600000.0
2007-09-25 04:35:00,2.36155,2.36155,2.3611,2.3611,253200000.0
2007-09-25 04:36:00,2.3612,2.3613,2.361,2.361,97200000.0
2007-09-25 04:37:00,2.3611,2.3612,2.361,2.361,83700000.0
2007-09-25 04:38:00,2.36105,2.3614,2.36105,2.3611,191900000.0
2007-09-25 04:39:00,2.3612,2.3612,2.3601,2.3605,335000000.0
2007-09-25 04:40:00,2.3606,2.3608,2.3599,2.3607,855399995.0
2007-09-25 04:41:00,2.3607,2.3611,2.3604,2.3607,395500000.0
2007-09-25 04:42:00,2.3607,2.361,2.3603,2.36085,265000000.0
2007-09-25 04:43:00,2.361,2.3613,2.3609,2.3612,120200000.0
2007-09-25 04:44:00,2.3612,2.3613,2.361,2.3613,139600000.0
2007-09-25 04:45:00,2.3614,2.3614,2.361,2.361,100600000.0
2007-09-25 04:46:00,2.3611,2.3613,2.3611,2.3613,134700000.0
2007-09-25 04:47:00,2.3614,2.3616,2.3613,2.36155,163700000.0
2007-09-25 04:48:00,2.3615,2.3615,2.3613,2.3613,152000000.0
2007-09-25 04:49:00,2.3613,2.3614,2.3613,2.3614,84800000.0
2007-09-25 04:50:00,2.3614,2.3614,2.3614,2.3614,7200000.0
2007-09-25 04:51:00,2.3614,2.3615,2.36135,2.3614,54400000.0
2007-09-25 04:52:00,2.3613,2.3614,2.361,2.3612,116900000.0
2007-09-25 04:53:00,2.3612,2.3613,2.3609,2.3611,232800000.0
2007-09-25 04:54:00,2.3611,2.3614,2.361,2.3614,40800000.0
2007-09-25 04:55:00,2.3614,2.3614,2.3609,2.3611,177600000.0
2007-09-25 04:56:00,2.3611,2.3614,2.3609,2.3613,348900000.0
2007-09-25 04:57:00,2.3613,2.3615,2.3613,2.3613,50700000.0
2007-09-25 04:58:00,2.3613,2.3618,2.3613,2.3615,141600000.0
2007-09-25 04:59:00,2.3615,2.3615,2.36135,2.3615,106400000.0
2007-09-25 05:00:00,2.3615,2.3615,2.3613,2.3613,91000000.0
2007-09-25 05:01:00,2.3614,2.3616,2.36095,2.361,234900001.0
2007-09-25 05:02:00,2.36115,2.3612,2.361,2.361,98700000.0
2007-09-25 05:03:00,2.361,2.3615,2.361,2.3615,117300000.0
2007-09-25 05:04:00,2.3616,2.3617,2.3611,2.3612,193300000.0
2007-09-25 05:05:00,2.3613,2.3613,2.3612,2.3613,56300000.0
2007-09-25 05:06:00,2.3612,2.3612,2.3608,2.3609,376000000.0
2007-09-25 05:07:00,2.3609,2.3612,2.3609,2.3609,267300000.0
2007-09-25 05:08:00,2.3609,2.361,2.3609,2.361,207100000.0
2007-09-25 05:09:00,2.36072,2.36072,2.36046,2.36055,246400000.0
2007-09-25 05:10:00,2.3611,2.3611,2.36065,2.36095,335700000.0
2007-09-25 05:11:00,2.36095,2.361,2.36075,2.3608,286700000.0
2007-09-25 05:12:00,2.3608,2.3609,2.36065,2.36075,278600000.0
2007-09-25 05:13:00,2.3607,2.3609,2.3606,2.3606,234900000.0
2007-09-25 05:14:00,2.3606,2.3608,2.3604,2.3607,305500000.0
2007-09-25 05:15:00,2.3607,2.3608,2.3604,2.3605,301599998.0
2007-09-25 05:16:00,2.3605,2.361,2.3604,2.3607,345600000.0
2007-09-25 05:17:00,2.3607,2.36115,2.3605,2.3605,397800000.0
2007-09-25 05:18:00,2.3606,2.3606,2.3605,2.3605,99500000.0
2007-09-25 05:19:00,2.3605,2.36105,2.36035,2.361,260300000.0
2007-09-25 05:20:00,2.361,2.36125,2.3609,2.3609,138700000.0
2007-09-25 05:21:00,2.3609,2.3616,2.3607,2.3611,395900000.0
2007-09-25 05:22:00,2.3611,2.3612,2.3609,2.3612,96100000.0
2007-09-25 05:23:00,2.3612,2.3613,2.36095,2.3612,77400000.0
2007-09-25 05:24:00,2.3612,2.3615,2.3609,2.3612,374400000.0
2007-09-25 05:25:00,2.3612,2.3613,2.3611,2.3613,239300000.0
2007-09-25 05:26:00,2.3613,2.3615,2.3613,2.36135,240200000.0
2007-09-25 05:27:00,2.36135,2.3617,2.3612,2.3613,195400000.0
2007-09-25 05:28:00,2.3613,2.3616,2.3611,2.3612,325100000.0
2007-09-25 05:29:00,2.3613,2.3621,2.3611,2.3613,338600000.0
2007-09-25 05:30:00,2.3613,2.36135,2.361,2.36135,123700000.0
2007-09-25 05:31:00,2.3612,2.3616,2.3611,2.3612,190700000.0
2007-09-25 05:32:00,2.3612,2.3614,2.3608,2.3608,422200000.0
2007-09-25 05:33:00,2.3608,2.3611,2.36075,2.3608,182300000.0
2007-09-25 05:34:00,2.3608,2.3616,2.3608,2.36105,167900000.0
2007-09-25 05:35:00,2.3611,2.3613,2.3608,2.3608,213100000.0
2007-09-25 05:36:00,2.3608,2.361,2.3606,2.3608,285900000.0
2007-09-25 05:37:00,2.361,2.3612,2.3608,2.3612,240600000.0
2007-09-25 05:38:00,2.3612,2.3612,2.3609,2.3609,281200000.0
2007-09-25 05:39:00,2.3609,2.36225,2.3609,2.3619,340100000.0
2007-09-25 05:40:00,2.362,2.362,2.3614,2.3618,321100001.0
2007-09-25 05:41:00,2.3618,2.362,2.3615,2.3619,517200000.0
2007-09-25 05:42:00,2.3619,2.3624,2.3619,2.3622,190500000.0
2007-09-25 05:43:00,2.3622,2.3626,2.3622,2.3626,334500000.0
2007-09-25 05:44:00,2.3626,2.3626,2.3621,2.3621,44300000.0
2007-09-25 05:45:00,2.3621,2.3621,2.3619,2.362,37000000.0
2007-09-25 05:46:00,2.362,2.3621,2.3619,2.362,49200000.0
2007-09-25 05:47:00,2.362,2.3621,2.36195,2.36195,25400000.0
2007-09-25 05:48:00,2.3619,2.36195,2.3602,2.3604,568300000.0
2007-09-25 05:49:00,2.3604,2.3609,2.3603,2.36065,230100000.0
2007-09-25 05:50:00,2.3608,2.3608,2.36015,2.36035,501600000.0
2007-09-25 05:51:00,2.36035,2.36055,2.36,2.3602,1886499980.0
2007-09-25 05:52:00,2.3604,2.3607,2.3603,2.36055,234300000.0
2007-09-25 05:53:00,2.3606,2.3606,2.3603,2.3603,111500000.0
2007-09-25 05:54:00,2.3603,2.3605,2.3602,2.3605,104400001.0
2007-09-25 05:55:00,2.3605,2.3605,2.3603,2.3603,69600000.0
2007-09-25 05:56:00,2.3603,2.3604,2.3601,2.3602,156800000.0
2007-09-25 05:57:00,2.3602,2.3605,2.36,2.3604,312000000.0
2007-09-25 05:58:00,2.3604,2.3608,2.3599,2.3599,317400000.0
2007-09-25 05:59:00,2.3599,2.3611,2.3599,2.3608,474400000.0
2007-09-25 06:00:00,2.3608,2.361,2.3603,2.36055,258599999.0
2007-09-25 06:01:00,2.36055,2.36055,2.3601,2.3602,152200000.0
2007-09-25 06:02:00,2.36015,2.3605,2.3599,2.36,251900000.0
2007-09-25 06:03:00,2.3601,2.3606,2.3601,2.3605,267400000.0
2007-09-25 06:04:00,2.36055,2.3609,2.36055,2.3608,69800000.0
2007-09-25 06:05:00,2.3609,2.361,2.3606,2.3608,233800000.0
2007-09-25 06:06:00,2.3608,2.3611,2.3608,2.3608,66900000.0
2007-09-25 06:07:00,2.3608,2.3608,2.3605,2.3605,112100000.0
2007-09-25 06:08:00,2.3605,2.3606,2.3604,2.3604,116600000.0
2007-09-25 06:09:00,2.3604,2.3604,2.3602,2.3603,47800000.0
2007-09-25 06:10:00,2.3604,2.3604,2.3596,2.3597,255899999.0
2007-09-25 06:11:00,2.3597,2.3603,2.3597,2.3601,130199999.0
2007-09-25 06:12:00,2.3601,2.3603,2.36,2.3602,223599999.0
2007-09-25 06:13:00,2.3602,2.3611,2.3601,2.3611,123500000.0
2007-09-25 06:14:00,2.3612,2.36125,2.3606,2.3611,437899999.0
2007-09-25 06:15:00,2.3611,2.3611,2.3603,2.3605,153500000.0
2007-09-25 06:16:00,2.3605,2.3605,2.3604,2.36045,37200000.0
2007-09-25 06:17:00,2.36045,2.36045,2.3599,2.3601,155700000.0
2007-09-25 06:18:00,2.3601,2.3603,2.36,2.3602,107200000.0
2007-09-25 06:19:00,2.3602,2.3604,2.36,2.3601,152100000.0
2007-09-25 06:20:00,2.3601,2.3603,2.35995,2.3602,237500000.0
2007-09-25 06:21:00,2.3602,2.3603,2.3601,2.3601,161500000.0
2007-09-25 06:22:00,2.3601,2.3606,2.3601,2.3606,158200000.0
2007-09-25 06:23:00,2.36055,2.3606,2.36005,2.3604,334200000.0
2007-09-25 06:24:00,2.3604,2.3606,2.3601,2.3601,211800000.0
2007-09-25 06:25:00,2.3601,2.3608,2.3601,2.3606,305800000.0
2007-09-25 06:26:00,2.36055,2.3615,2.3604,2.3615,620900001.0
2007-09-25 06:27:00,2.3615,2.362,2.3615,2.3618,320399999.0
2007-09-25 06:28:00,2.3619,2.3619,2.3617,2.3619,139800000.0
2007-09-25 06:29:00,2.3619,2.3619,2.3619,2.3619,48000000.0
2007-09-25 06:30:00,2.362,2.3621,2.3619,2.3619,90500000.0
2007-09-25 06:31:00,2.3619,2.3625,2.3619,2.3622,83800000.0
2007-09-25 06:32:00,2.3622,2.3624,2.3621,2.3624,228900000.0
2007-09-25 06:33:00,2.3624,2.3626,2.3619,2.3619,223800000.0
2007-09-25 06:34:00,2.3619,2.3623,2.3619,2.36205,258800000.0
2007-09-25 06:35:00,2.3627,2.3627,2.36225,2.3626,134800000.0
2007-09-25 06:36:00,2.3626,2.3627,2.3625,2.3626,103800000.0
2007-09-25 06:37:00,2.3626,2.3626,2.3626,2.3626,2400000.0
2007-09-25 06:38:00,2.3626,2.3626,2.3625,2.3625,24700000.0
2007-09-25 06:39:00,2.3625,2.3625,2.3623,2.3624,125499998.0
2007-09-25 06:40:00,2.36235,2.3626,2.3623,2.3625,131599998.0
2007-09-25 06:41:00,2.3625,2.3626,2.3625,2.3626,22400000.0
2007-09-25 06:42:00,2.3625,2.3628,2.36235,2.3624,267600000.0
2007-09-25 06:43:00,2.3624,2.363,2.3624,2.3626,252300000.0
2007-09-25 06:44:00,2.3626,2.363,2.3626,2.3627,110400000.0
2007-09-25 06:45:00,2.3626,2.3627,2.3626,2.3627,167000000.0
2007-09-25 06:46:00,2.3627,2.3627,2.3627,2.3627,43200000.0
2007-09-25 06:47:00,2.3627,2.3627,2.3624,2.3626,193000001.0
2007-09-25 06:48:00,2.3626,2.363,2.3625,2.3626,216200000.0
2007-09-25 06:49:00,2.3626,2.3626,2.3626,2.3626,43800000.0
2007-09-25 06:50:00,2.3626,2.3631,2.3626,2.3628,186900000.0
2007-09-25 06:51:00,2.3628,2.3632,2.3628,2.3632,145900000.0
2007-09-25 06:52:00,2.3632,2.3634,2.3632,2.3632,33600000.0
2007-09-25 06:53:00,2.3632,2.3633,2.3631,2.3633,14400000.0
2007-09-25 06:54:00,2.3632,2.3633,2.363,2.3633,112800000.0
2007-09-25 06:55:00,2.3633,2.3634,2.3628,2.363,212099999.0
2007-09-25 06:56:00,2.363,2.3631,2.3627,2.3628,245300000.0
2007-09-25 06:57:00,2.363,2.363,2.3623,2.3626,175900000.0
2007-09-25 06:58:00,2.3626,2.3627,2.3624,2.3625,27500000.0
2007-09-25 06:59:00,2.36235,2.3625,2.3623,2.3624,56800000.0
2007-09-25 07:00:00,2.3624,2.3625,2.3624,2.3625,6400000.0
2007-09-25 07:01:00,2.3625,2.3625,2.3609,2.3612,292300000.0
2007-09-25 07:02:00,2.3613,2.3616,2.361,2.3613,127800000.0
2007-09-25 07:03:00,2.36135,2.36155,2.3613,2.3615,62900000.0
2007-09-25 07:04:00,2.3615,2.3615,2.3607,2.3607,197100000.0
2007-09-25 07:05:00,2.3607,2.3609,2.3604,2.3604,201500000.0
2007-09-25 07:06:00,2.3604,2.3604,2.3599,2.3603,268600000.0
2007-09-25 07:07:00,2.3603,2.3603,2.36015,2.3602,113600000.0
2007-09-25 07:08:00,2.3603,2.3605,2.36,2.3602,131400000.0
2007-09-25 07:09:00,2.3602,2.3603,2.3598,2.3601,161600000.0
2007-09-25 07:10:00,2.3601,2.3603,2.3595,2.3601,246300000.0
2007-09-25 07:11:00,2.3605,2.3607,2.3602,2.3604,164300000.0
2007-09-25 07:12:00,2.3604,2.3614,2.3603,2.3608,470899999.0
2007-09-25 07:13:00,2.3607,2.361,2.36055,2.36055,38600000.0
2007-09-25 07:14:00,2.3606,2.3607,2.3606,2.3607,10400000.0
2007-09-25 07:15:00,2.3607,2.3607,2.3603,2.3605,72800000.0
2007-09-25 07:16:00,2.3605,2.3605,2.3599,2.3602,200000000.0
2007-09-25 07:17:00,2.3602,2.3604,2.3599,2.3604,264100000.0
2007-09-25 07:18:00,2.3604,2.3608,2.3604,2.3607,158800000.0
2007-09-25 07:19:00,2.3607,2.3609,2.3606,2.3607,34000000.0
2007-09-25 07:20:00,2.3606,2.3606,2.3601,2.3601,266300000.0
2007-09-25 07:21:00,2.3601,2.3601,2.36,2.36,201600000.0
2007-09-25 07:22:00,2.3601,2.3604,2.3601,2.3603,335800000.0
2007-09-25 07:23:00,2.3602,2.3603,2.3601,2.3602,77400000.0
2007-09-25 07:24:00,2.3602,2.3603,2.3595,2.3598,160600000.0
2007-09-25 07:25:00,2.3598,2.3602,2.3597,2.3599,308400000.0
2007-09-25 07:26:00,2.3599,2.3604,2.3597,2.3599,376500000.0
2007-09-25 07:27:00,2.3599,2.3604,2.35965,2.3598,319300000.0
2007-09-25 07:28:00,2.3597,2.3597,2.3594,2.3596,154800000.0
2007-09-25 07:29:00,2.3596,2.3597,2.3596,2.3596,23200000.0
2007-09-25 07:30:00,2.3596,2.3597,2.3595,2.3596,126500000.0
2007-09-25 07:31:00,2.3596,2.3596,2.3592,2.3593,181099999.0
2007-09-25 07:32:00,2.3593,2.3594,2.3593,2.3594,55300000.0
2007-09-25 07:33:00,2.35935,2.35935,2.35875,2.3591,661199998.0
2007-09-25 07:34:00,2.359,2.3593,2.3589,2.3589,492599998.0
2007-09-25 07:35:00,2.3589,2.3592,2.3589,2.3592,395499998.0
2007-09-25 07:36:00,2.3594,2.3598,2.3592,2.3595,415200002.0
2007-09-25 07:37:00,2.3597,2.3597,2.3594,2.3597,204700000.0
2007-09-25 07:38:00,2.3597,2.3597,2.3594,2.3597,164800000.0
2007-09-25 07:39:00,2.3597,2.3598,2.35955,2.3597,52000000.0
2007-09-25 07:40:00,2.3598,2.36,2.3595,2.3597,216400000.0
2007-09-25 07:41:00,2.3597,2.3597,2.3595,2.3595,44800000.0
2007-09-25 07:42:00,2.3594,2.3596,2.3593,2.3596,42999999.0
2007-09-25 07:43:00,2.3596,2.36,2.3596,2.36,144500000.0
2007-09-25 07:44:00,2.3599,2.3601,2.3594,2.3596,342200000.0
2007-09-25 07:45:00,2.3595,2.36,2.3594,2.3596,494000000.0
2007-09-25 07:46:00,2.3596,2.3597,2.3593,2.3596,390500000.0
2007-09-25 07:47:00,2.3595,2.3596,2.3594,2.3596,442400000.0
2007-09-25 07:48:00,2.3596,2.36,2.3595,2.36,653299994.0
2007-09-25 07:49:00,2.36,2.3601,2.3597,2.3598,317500000.0
2007-09-25 07:50:00,2.3598,2.3598,2.3596,2.3598,149700000.0
2007-09-25 07:51:00,2.3598,2.3604,2.3597,2.3602,628200001.0
2007-09-25 07:52:00,2.3602,2.3603,2.36,2.3603,153700000.0
2007-09-25 07:53:00,2.3603,2.3605,2.3602,2.36035,269400000.0
2007-09-25 07:54:00,2.3605,2.3608,2.36035,2.36075,144000000.0
2007-09-25 07:55:00,2.36075,2.361,2.3605,2.3605,397300000.0
2007-09-25 07:56:00,2.3607,2.361,2.36055,2.3609,622799999.0
2007-09-25 07:57:00,2.3609,2.3612,2.3609,2.3611,282299998.0
2007-09-25 07:58:00,2.3611,2.3613,2.3609,2.3611,284600000.0
2007-09-25 07:59:00,2.3611,2.3614,2.361,2.36125,321300000.0
2007-09-25 08:00:00,2.36125,2.3613,2.3606,2.3607,409400000.0
2007-09-25 08:01:00,2.3607,2.3607,2.3602,2.3604,606800000.0
2007-09-25 08:02:00,2.3603,2.3606,2.3601,2.3602,699300003.0
2007-09-25 08:03:00,2.3603,2.3609,2.3602,2.3607,339000000.0
2007-09-25 08:04:00,2.3609,2.3609,2.36025,2.3603,417700000.0
2007-09-25 08:05:00,2.3603,2.3607,2.3602,2.3606,486100000.0
2007-09-25 08:06:00,2.3606,2.3609,2.3602,2.3606,526000000.0
2007-09-25 08:07:00,2.3606,2.361,2.3605,2.3606,615499997.0
2007-09-25 08:08:00,2.36065,2.3609,2.36025,2.36025,313300000.0
2007-09-25 08:09:00,2.3602,2.3602,2.3586,2.3591,1075300000.0
2007-09-25 08:10:00,2.3592,2.3593,2.3585,2.3585,941900000.0
2007-09-25 08:11:00,2.3586,2.359,2.3585,2.3588,676699999.0
2007-09-25 08:12:00,2.3588,2.3592,2.3586,2.3591,622000000.0
2007-09-25 08:13:00,2.35905,2.3594,2.3589,2.3592,663199995.0
2007-09-25 08:14:00,2.3593,2.3598,2.3593,2.35955,105800000.0
2007-09-25 08:15:00,2.3595,2.3598,2.3594,2.3595,404300000.0
2007-09-25 08:16:00,2.3595,2.3598,2.3594,2.3597,245200000.0
2007-09-25 08:17:00,2.3597,2.3599,2.3592,2.3599,335200000.0
2007-09-25 08:18:00,2.3599,2.3601,2.3598,2.3599,217900000.0
2007-09-25 08:19:00,2.36,2.36055,2.3597,2.36045,251300000.0
2007-09-25 08:20:00,2.36045,2.3606,2.36,2.3601,275600000.0
2007-09-25 08:21:00,2.3602,2.36035,2.36,2.36,290000000.0
2007-09-25 08:22:00,2.36,2.3604,2.36,2.36035,343900000.0
2007-09-25 08:23:00,2.36035,2.3604,2.3595,2.3596,457800000.0
2007-09-25 08:24:00,2.3596,2.3601,2.3596,2.3601,505600000.0
2007-09-25 08:25:00,2.3601,2.3602,2.3596,2.3596,264800000.0
2007-09-25 08:26:00,2.3596,2.3597,2.3595,2.3595,502500000.0
2007-09-25 08:27:00,2.35955,2.3597,2.3594,2.3595,374400000.0
2007-09-25 08:28:00,2.3595,2.3598,2.3595,2.3596,117000000.0
2007-09-25 08:29:00,2.3596,2.3601,2.3596,2.3599,797299999.0
2007-09-25 08:30:00,2.3599,2.3604,2.35975,2.36005,766499999.0
2007-09-25 08:31:00,2.36005,2.3609,2.36005,2.36055,796800000.0
2007-09-25 08:32:00,2.36055,2.36095,2.3602,2.3609,693500000.0
2007-09-25 08:33:00,2.3609,2.3612,2.3607,2.36085,733300002.0
2007-09-25 08:34:00,2.361,2.3613,2.3607,2.3609,821200000.0
2007-09-25 08:35:00,2.3609,2.3614,2.36085,2.36125,271200000.0
2007-09-25 08:36:00,2.3612,2.3614,2.36095,2.36095,386800000.0
2007-09-25 08:37:00,2.36095,2.3611,2.3607,2.3607,851200000.0
2007-09-25 08:38:00,2.3608,2.3611,2.36045,2.3605,924600000.0
2007-09-25 08:39:00,2.3605,2.3605,2.3595,2.3596,892500000.0
2007-09-25 08:40:00,2.3598,2.3601,2.3593,2.3601,880200000.0
2007-09-25 08:41:00,2.3601,2.3605,2.36,2.3603,800200001.0
2007-09-25 08:42:00,2.3603,2.36045,2.3599,2.3599,1232700000.0
2007-09-25 08:43:00,2.3599,2.3604,2.3595,2.3603,1429600000.0
2007-09-25 08:44:00,2.36025,2.3603,2.3599,2.3601,1160400007.0
2007-09-25 08:45:00,2.3601,2.3602,2.3599,2.3601,791000000.0
2007-09-25 08:46:00,2.3601,2.3603,2.36,2.3601,655200000.0
2007-09-25 08:47:00,2.3601,2.3606,2.3601,2.3602,344200000.0
2007-09-25 08:48:00,2.3603,2.36045,2.3602,2.36045,172000000.0
2007-09-25 08:49:00,2.3605,2.3608,2.3604,2.3606,674500000.0
2007-09-25 08:50:00,2.3606,2.3608,2.3601,2.3601,469400000.0
2007-09-25 08:51:00,2.3601,2.3605,2.3601,2.3601,423199998.0
2007-09-25 08:52:00,2.3601,2.3604,2.36,2.36035,512700000.0
2007-09-25 08:53:00,2.36035,2.3614,2.36035,2.3612,463600000.0
2007-09-25 08:54:00,2.3612,2.3612,2.3607,2.3607,1298100001.0
2007-09-25 08:55:00,2.3607,2.36095,2.3606,2.3608,605400000.0
2007-09-25 08:56:00,2.3608,2.3621,2.3608,2.3621,820800000.0
2007-09-25 08:57:00,2.362,2.362,2.3614,2.3617,692700000.0
2007-09-25 08:58:00,2.3617,2.36175,2.3613,2.3614,868299999.0
2007-09-25 08:59:00,2.3614,2.3616,2.3612,2.3614,444500001.0
2007-09-25 09:00:00,2.3614,2.3618,2.3612,2.3614,575825000.0
2007-09-25 09:01:00,2.3614,2.36165,2.3614,2.3615,500724999.0
2007-09-25 09:02:00,2.3615,2.362,2.3613,2.3619,837800001.0
2007-09-25 09:03:00,2.3619,2.3623,2.3617,2.3619,1194499997.0
2007-09-25 09:04:00,2.3619,2.362,2.3616,2.362,676500001.0
2007-09-25 09:05:00,2.3619,2.362,2.3618,2.3619,847199999.0
2007-09-25 09:06:00,2.3618,2.3622,2.3618,2.3621,623499998.0
2007-09-25 09:07:00,2.362,2.3622,2.3618,2.3618,897599999.0
2007-09-25 09:08:00,2.3618,2.3619,2.3613,2.3615,932500001.0
2007-09-25 09:09:00,2.3615,2.3618,2.3615,2.3618,430399999.0
2007-09-25 09:10:00,2.3618,2.362,2.3613,2.3617,744599999.0
2007-09-25 09:11:00,2.3615,2.3618,2.3614,2.3618,651699995.0
2007-09-25 09:12:00,2.3617,2.3625,2.3616,2.3623,901399998.0
2007-09-25 09:13:00,2.3623,2.3623,2.3619,2.3619,468000000.0
2007-09-25 09:14:00,2.3619,2.362,2.361,2.36115,1853500001.0
2007-09-25 09:15:00,2.36115,2.3614,2.3608,2.361,843900000.0
2007-09-25 09:16:00,2.361,2.3616,2.3609,2.3609,772600000.0
2007-09-25 09:17:00,2.3608,2.3609,2.3604,2.3606,2025699999.0
2007-09-25 09:18:00,2.3606,2.3606,2.3599,2.3602,1845200007.0
2007-09-25 09:19:00,2.36,2.3601,2.3595,2.3597,2011100002.0
2007-09-25 09:20:00,2.3597,2.3599,2.3596,2.3598,423200000.0
2007-09-25 09:21:00,2.3598,2.36,2.3594,2.3595,1115299999.0
2007-09-25 09:22:00,2.3595,2.3599,2.3593,2.3597,1386700000.0
2007-09-25 09:23:00,2.3597,2.36,2.3596,2.35975,648700003.0
2007-09-25 09:24:00,2.3597,2.3597,2.3594,2.3594,819899999.0
2007-09-25 09:25:00,2.3594,2.3596,2.3591,2.3595,1406800000.0
2007-09-25 09:26:00,2.3595,2.35965,2.3589,2.35925,1688399999.0
2007-09-25 09:27:00,2.3593,2.3593,2.3589,2.35925,447200000.0
2007-09-25 09:28:00,2.3593,2.35935,2.3587,2.3588,550300000.0
2007-09-25 09:29:00,2.3588,2.3589,2.3586,2.3588,452400004.0
2007-09-25 09:30:00,2.3588,2.3588,2.3581,2.3583,1324999998.0
2007-09-25 09:31:00,2.35815,2.3591,2.3581,2.3591,1169999998.0
2007-09-25 09:32:00,2.359,2.3595,2.3588,2.3592,962599998.0
2007-09-25 09:33:00,2.3592,2.3594,2.359,2.3594,1190200005.0
2007-09-25 09:34:00,2.3594,2.3595,2.359,2.3594,858100003.0
2007-09-25 09:35:00,2.3594,2.3594,2.3592,2.3593,1114800000.0
2007-09-25 09:36:00,2.3594,2.3595,2.3589,2.3592,1504600005.0
2007-09-25 09:37:00,2.3592,2.3592,2.3583,2.3583,1552600000.0
2007-09-25 09:38:00,2.3582,2.3582,2.3572,2.3575,1659900001.0
2007-09-25 09:39:00,2.3575,2.3577,2.3573,2.3576,720200000.0
2007-09-25 09:40:00,2.3576,2.358,2.3576,2.3578,1135899999.0
2007-09-25 09:41:00,2.3579,2.358,2.3576,2.3577,501500000.0
2007-09-25 09:42:00,2.358,2.3581,2.3575,2.358,436900000.0
2007-09-25 09:43:00,2.3577,2.3581,2.3575,2.3575,829699995.0
2007-09-25 09:44:00,2.3576,2.3577,2.3574,2.3574,1029799998.0
2007-09-25 09:45:00,2.3574,2.3583,2.3574,2.358,909800001.0
2007-09-25 09:46:00,2.3579,2.3584,2.3578,2.3583,1186499998.0
2007-09-25 09:47:00,2.3583,2.359,2.35815,2.3583,1558299999.0
2007-09-25 09:48:00,2.3583,2.3585,2.358,2.3583,1670800005.0
2007-09-25 09:49:00,2.3582,2.3583,2.3574,2.3576,1895900009.0
2007-09-25 09:50:00,2.3575,2.3577,2.3572,2.3573,993799998.0
2007-09-25 09:51:00,2.3575,2.35805,2.3574,2.35795,993799998.0
2007-09-25 09:52:00,2.3579,2.3581,2.35755,2.35765,588800001.0
2007-09-25 09:53:00,2.3576,2.3578,2.3574,2.3574,949299997.0
2007-09-25 09:54:00,2.3574,2.3576,2.3571,2.3576,783600002.0
2007-09-25 09:55:00,2.3576,2.3578,2.3575,2.3575,650400001.0
2007-09-25 09:56:00,2.3575,2.3578,2.3575,2.3575,656200000.0
2007-09-25 09:57:00,2.3575,2.3579,2.357,2.3577,1857799995.0
2007-09-25 09:58:00,2.3576,2.3583,2.3575,2.3583,1576500001.0
2007-09-25 09:59:00,2.3583,2.3584,2.3577,2.3579,898000002.0
2007-09-25 10:00:00,2.3578,2.3585,2.3574,2.3574,845100000.0
2007-09-25 10:01:00,2.3574,2.3583,2.3573,2.3581,1853900004.0
2007-09-25 10:02:00,2.3582,2.3588,2.3578,2.3585,864699998.0
2007-09-25 10:03:00,2.3585,2.3588,2.3582,2.3587,606800000.0
2007-09-25 10:04:00,2.3587,2.3588,2.3579,2.3584,1034899997.0
2007-09-25 10:05:00,2.3584,2.3587,2.358,2.3584,980099998.0
2007-09-25 10:06:00,2.3584,2.3591,2.3584,2.359,1565199998.0
2007-09-25 10:07:00,2.359,2.3594,2.3589,2.3592,1199200002.0
2007-09-25 10:08:00,2.3592,2.3593,2.3589,2.359,565200000.0
2007-09-25 10:09:00,2.359,2.3596,2.359,2.3591,1139399998.0
2007-09-25 10:10:00,2.3591,2.3596,2.3591,2.35925,1105500000.0
2007-09-25 10:11:00,2.3593,2.3595,2.359,2.3591,1088000002.0
2007-09-25 10:12:00,2.3591,2.3594,2.3588,2.3589,833599998.0
2007-09-25 10:13:00,2.359,2.3594,2.3589,2.35905,1241400001.0
2007-09-25 10:14:00,2.359,2.359,2.3585,2.3587,1316100000.0
2007-09-25 10:15:00,2.3587,2.3589,2.35865,2.35875,564400000.0
2007-09-25 10:16:00,2.35875,2.3588,2.3585,2.3585,944000005.0
2007-09-25 10:17:00,2.3585,2.3588,2.3582,2.35835,1074099999.0
2007-09-25 10:18:00,2.3583,2.3594,2.3583,2.3586,1377100012.0
2007-09-25 10:19:00,2.3587,2.359,2.3582,2.3586,1710500012.0
2007-09-25 10:20:00,2.3585,2.3588,2.3582,2.3588,1663800006.0
2007-09-25 10:21:00,2.3588,2.359,2.3585,2.3587,1426999999.0
2007-09-25 10:22:00,2.3587,2.3588,2.35845,2.3586,885199999.0
2007-09-25 10:23:00,2.3586,2.3586,2.3582,2.3585,775600001.0
2007-09-25 10:24:00,2.35855,2.35875,2.3582,2.3582,416400001.0
2007-09-25 10:25:00,2.3582,2.3583,2.358,2.3581,261200000.0
2007-09-25 10:26:00,2.35815,2.3587,2.358,2.35835,702700000.0
2007-09-25 10:27:00,2.3584,2.35865,2.35825,2.35865,462200000.0
2007-09-25 10:28:00,2.3587,2.3587,2.3577,2.3577,616599998.0
2007-09-25 10:29:00,2.3577,2.358,2.3571,2.35765,1430300000.0
2007-09-25 10:30:00,2.3576,2.3578,2.3575,2.3578,784400001.0
2007-09-25 10:31:00,2.3578,2.35815,2.3574,2.3578,615000000.0
2007-09-25 10:32:00,2.3578,2.3588,2.3578,2.3584,1061699999.0
2007-09-25 10:33:00,2.3584,2.3589,2.3584,2.3586,765900001.0
2007-09-25 10:34:00,2.3586,2.3587,2.3584,2.3585,631199999.0
2007-09-25 10:35:00,2.3585,2.35855,2.3582,2.3585,792400001.0
2007-09-25 10:36:00,2.3585,2.3587,2.3584,2.3585,1170200002.0
2007-09-25 10:37:00,2.3585,2.3587,2.3585,2.3586,694800000.0
2007-09-25 10:38:00,2.3586,2.3588,2.3584,2.3587,402200000.0
2007-09-25 10:39:00,2.3588,2.35905,2.35865,2.35885,484100000.0
2007-09-25 10:40:00,2.3589,2.359,2.3587,2.3588,659899999.0
2007-09-25 10:41:00,2.3587,2.3588,2.3583,2.3585,731000003.0
2007-09-25 10:42:00,2.3585,2.3586,2.3582,2.3584,917300002.0
2007-09-25 10:43:00,2.3584,2.359,2.3583,2.359,884200005.0
2007-09-25 10:44:00,2.3589,2.3593,2.3588,2.359,616100000.0
2007-09-25 10:45:00,2.359,2.359,2.3583,2.3583,727200000.0
2007-09-25 10:46:00,2.3582,2.3584,2.3577,2.3579,1714799996.0
2007-09-25 10:47:00,2.3579,2.3584,2.3578,2.3581,1714799996.0
2007-09-25 10:48:00,2.358,2.3581,2.3578,2.3579,870700000.0
2007-09-25 10:49:00,2.35795,2.3582,2.3578,2.3579,716800001.0
2007-09-25 10:50:00,2.3579,2.3587,2.3579,2.3584,790300002.0
2007-09-25 10:51:00,2.3584,2.3587,2.3581,2.35835,527299998.0
2007-09-25 10:52:00,2.35835,2.3586,2.3583,2.3584,464100000.0
2007-09-25 10:53:00,2.3584,2.3587,2.3584,2.3586,888100000.0
2007-09-25 10:54:00,2.3586,2.3588,2.3584,2.3585,969800005.0
2007-09-25 10:55:00,2.3585,2.3587,2.3584,2.3585,477200000.0
2007-09-25 10:56:00,2.3585,2.3586,2.3582,2.3583,1176299999.0
2007-09-25 10:57:00,2.3583,2.3584,2.3581,2.3581,410400000.0
2007-09-25 10:58:00,2.358,2.3583,2.3578,2.358,764700000.0
2007-09-25 10:59:00,2.358,2.3582,2.3576,2.3578,1264299999.0
2007-09-25 11:00:00,2.3578,2.3585,2.3577,2.3579,762400001.0
2007-09-25 11:01:00,2.358,2.3582,2.3579,2.3581,414300000.0
2007-09-25 11:02:00,2.358,2.3582,2.3576,2.3577,577099999.0
2007-09-25 11:03:00,2.3577,2.3578,2.3571,2.3573,364700000.0
2007-09-25 11:04:00,2.3573,2.3574,2.3568,2.357,1670100002.0
2007-09-25 11:05:00,2.357,2.3576,2.357,2.3573,295400000.0
2007-09-25 11:06:00,2.3573,2.3573,2.3567,2.3568,1123600001.0
2007-09-25 11:07:00,2.35685,2.357,2.35675,2.35685,277600000.0
2007-09-25 11:08:00,2.35685,2.3574,2.35685,2.3569,617999999.0
2007-09-25 11:09:00,2.357,2.35705,2.35685,2.35695,586400000.0
2007-09-25 11:10:00,2.35695,2.3577,2.3569,2.3577,1182500000.0
2007-09-25 11:11:00,2.3576,2.3578,2.3572,2.35765,1326799999.0
2007-09-25 11:12:00,2.35765,2.358,2.35765,2.35765,791399999.0
2007-09-25 11:13:00,2.35765,2.35805,2.3575,2.3578,816100000.0
2007-09-25 11:14:00,2.3578,2.35815,2.3577,2.3577,763900001.0
2007-09-25 11:15:00,2.35775,2.3579,2.3576,2.35785,472500000.0
2007-09-25 11:16:00,2.35785,2.35835,2.3577,2.35815,1159300001.0
2007-09-25 11:17:00,2.3581,2.3581,2.35755,2.35795,464000001.0
2007-09-25 11:18:00,2.3579,2.35805,2.3576,2.358,386799999.0
2007-09-25 11:19:00,2.3581,2.3581,2.35775,2.358,418400000.0
2007-09-25 11:20:00,2.358,2.35805,2.3577,2.3578,811399998.0
2007-09-25 11:21:00,2.35775,2.358,2.35755,2.3578,338800000.0
2007-09-25 11:22:00,2.3579,2.3581,2.35785,2.35795,158200000.0
2007-09-25 11:23:00,2.35795,2.3581,2.3578,2.3579,280500000.0
2007-09-25 11:24:00,2.3579,2.3579,2.3576,2.3576,402000001.0
2007-09-25 11:25:00,2.3576,2.3576,2.3571,2.3573,271200000.0
2007-09-25 11:26:00,2.3572,2.3575,2.357,2.3575,758100001.0
2007-09-25 11:27:00,2.3575,2.3577,2.3574,2.3576,511500000.0
2007-09-25 11:28:00,2.3577,2.3577,2.357,2.357,936500000.0
2007-09-25 11:29:00,2.357,2.357,2.3566,2.3567,1259700000.0
2007-09-25 11:30:00,2.3566,2.3567,2.356,2.3564,803399999.0
2007-09-25 11:31:00,2.3564,2.3569,2.3563,2.3564,1500200001.0
2007-09-25 11:32:00,2.3565,2.35685,2.3564,2.3568,679599999.0
2007-09-25 11:33:00,2.3568,2.35685,2.3566,2.3567,668099999.0
2007-09-25 11:34:00,2.3566,2.35725,2.3566,2.35695,985900000.0
2007-09-25 11:35:00,2.35695,2.3574,2.35695,2.35735,624599998.0
2007-09-25 11:36:00,2.3573,2.3573,2.35695,2.3572,534100000.0
2007-09-25 11:37:00,2.3572,2.35725,2.3568,2.3568,799499999.0
2007-09-25 11:38:00,2.3568,2.357,2.3568,2.3568,293600000.0
2007-09-25 11:39:00,2.3568,2.3569,2.3562,2.3562,620400000.0
2007-09-25 11:40:00,2.35625,2.3563,2.356,2.3561,529599999.0
2007-09-25 11:41:00,2.3561,2.3562,2.3559,2.3561,600800000.0
2007-09-25 11:42:00,2.3561,2.35635,2.3559,2.3562,984199999.0
2007-09-25 11:43:00,2.3562,2.3566,2.35615,2.3566,344799999.0
2007-09-25 11:44:00,2.3566,2.3566,2.3555,2.3556,631900000.0
2007-09-25 11:45:00,2.3556,2.3558,2.3549,2.3551,880400000.0
2007-09-25 11:46:00,2.3551,2.3554,2.3549,2.3554,710000000.0
2007-09-25 11:47:00,2.3553,2.3557,2.355,2.3557,655600001.0
2007-09-25 11:48:00,2.3555,2.3558,2.3554,2.3557,692000001.0
2007-09-25 11:49:00,2.3557,2.3558,2.35555,2.3558,852400001.0
2007-09-25 11:50:00,2.3558,2.3559,2.3556,2.3557,874800000.0
2007-09-25 11:51:00,2.3557,2.3558,2.3553,2.35535,686800000.0
2007-09-25 11:52:00,2.3553,2.3554,2.35495,2.3553,530100000.0
2007-09-25 11:53:00,2.3553,2.3563,2.3552,2.35615,732400000.0
2007-09-25 11:54:00,2.3561,2.3561,2.3557,2.35595,880399996.0
2007-09-25 11:55:00,2.3559,2.356,2.3558,2.3558,1097800000.0
2007-09-25 11:56:00,2.3558,2.3558,2.3554,2.3554,472200000.0
2007-09-25 11:57:00,2.3554,2.3556,2.355,2.355,828699999.0
2007-09-25 11:58:00,2.3551,2.3551,2.3548,2.3548,585600000.0
2007-09-25 11:59:00,2.3547,2.355,2.3547,2.355,704800000.0
2007-09-25 12:00:00,2.355,2.3555,2.355,2.3555,574400000.0
2007-09-25 12:01:00,2.3555,2.35555,2.3552,2.3552,442200000.0
2007-09-25 12:02:00,2.3552,2.3552,2.3546,2.3549,641500000.0
2007-09-25 12:03:00,2.3548,2.3554,2.35475,2.3554,598300000.0
2007-09-25 12:04:00,2.3554,2.3554,2.35515,2.3553,385100000.0
2007-09-25 12:05:00,2.3553,2.3555,2.3551,2.3552,477600000.0
2007-09-25 12:06:00,2.3552,2.3555,2.3552,2.3554,203200001.0
2007-09-25 12:07:00,2.3554,2.3559,2.3554,2.3557,701600002.0
2007-09-25 12:08:00,2.3557,2.3561,2.3555,2.3558,1489100000.0
2007-09-25 12:09:00,2.3558,2.3561,2.3558,2.35595,729200000.0
2007-09-25 12:10:00,2.356,2.356,2.3556,2.3558,618999999.0
2007-09-25 12:11:00,2.3558,2.3558,2.3555,2.3557,504500000.0
2007-09-25 12:12:00,2.35575,2.3558,2.35565,2.35575,298400000.0
2007-09-25 12:13:00,2.35575,2.3558,2.3554,2.35555,286799997.0
2007-09-25 12:14:00,2.3556,2.3557,2.3554,2.3555,599200000.0
2007-09-25 12:15:00,2.3555,2.3555,2.3548,2.3548,599200000.0
2007-09-25 12:16:00,2.3548,2.3549,2.35445,2.3545,884400001.0
2007-09-25 12:17:00,2.3546,2.3548,2.3543,2.3547,411200000.0
2007-09-25 12:18:00,2.3547,2.3554,2.3547,2.355,1031400000.0
2007-09-25 12:19:00,2.355,2.3553,2.3547,2.3549,788900001.0
2007-09-25 12:20:00,2.3548,2.3551,2.3547,2.3547,325100000.0
2007-09-25 12:21:00,2.3547,2.355,2.3547,2.355,79200001.0
2007-09-25 12:22:00,2.355,2.355,2.3541,2.3541,1174900001.0
2007-09-25 12:23:00,2.3541,2.3545,2.354,2.3544,925100001.0
2007-09-25 12:24:00,2.3544,2.3545,2.3543,2.3544,879100003.0
2007-09-25 12:25:00,2.3544,2.3545,2.3542,2.35435,566299999.0
2007-09-25 12:26:00,2.3544,2.3546,2.35435,2.3545,964400000.0
2007-09-25 12:27:00,2.3545,2.3548,2.3544,2.35455,856200000.0
2007-09-25 12:28:00,2.35455,2.3547,2.3542,2.3545,948200003.0
2007-09-25 12:29:00,2.3544,2.3547,2.3544,2.3546,1217900000.0
2007-09-25 12:30:00,2.3546,2.3546,2.3543,2.3545,638100002.0
2007-09-25 12:31:00,2.3545,2.3545,2.3544,2.35445,313600000.0
2007-09-25 12:32:00,2.3544,2.35475,2.3542,2.3544,847600000.0
2007-09-25 12:33:00,2.3545,2.3545,2.35415,2.35415,570600000.0
2007-09-25 12:34:00,2.35415,2.35415,2.3533,2.3535,1011000001.0
2007-09-25 12:35:00,2.3535,2.3536,2.353,2.3531,894600004.0
2007-09-25 12:36:00,2.3531,2.3531,2.3527,2.3529,961400005.0
2007-09-25 12:37:00,2.3529,2.353,2.35275,2.35295,872500006.0
2007-09-25 12:38:00,2.35285,2.3531,2.3528,2.353,818700002.0
2007-09-25 12:39:00,2.353,2.353,2.3528,2.3529,459700002.0
2007-09-25 12:40:00,2.3529,2.3531,2.3527,2.3527,432800000.0
2007-09-25 12:41:00,2.3527,2.3527,2.3522,2.3525,1007600003.0
2007-09-25 12:42:00,2.3525,2.3526,2.35225,2.3523,689900001.0
2007-09-25 12:43:00,2.35225,2.3523,2.352,2.352,1037399999.0
2007-09-25 12:44:00,2.352,2.3521,2.3518,2.3518,314800000.0
2007-09-25 12:45:00,2.3518,2.3519,2.3515,2.3517,1862099995.0
2007-09-25 12:46:00,2.3518,2.3522,2.3517,2.35175,1127500001.0
2007-09-25 12:47:00,2.3517,2.3521,2.3516,2.3516,1323799995.0
2007-09-25 12:48:00,2.3516,2.35185,2.3513,2.3515,1144000000.0
2007-09-25 12:49:00,2.3515,2.3522,2.3515,2.3521,836799998.0
2007-09-25 12:50:00,2.352,2.3521,2.3518,2.352,769699999.0
2007-09-25 12:51:00,2.352,2.3521,2.3517,2.3519,661800001.0
2007-09-25 12:52:00,2.3519,2.3526,2.3517,2.3525,1102899996.0
2007-09-25 12:53:00,2.3525,2.3525,2.3522,2.3523,842600001.0
2007-09-25 12:54:00,2.35235,2.3526,2.35205,2.3521,796899999.0
2007-09-25 12:55:00,2.3521,2.3523,2.3519,2.3521,586800001.0
2007-09-25 12:56:00,2.3521,2.3522,2.3518,2.3519,488000001.0
2007-09-25 12:57:00,2.3519,2.3523,2.35185,2.352,463600000.0
2007-09-25 12:58:00,2.35195,2.3524,2.3517,2.3524,703200000.0
2007-09-25 12:59:00,2.3524,2.3526,2.3521,2.3523,416800000.0
2007-09-25 13:00:00,2.3524,2.3524,2.3517,2.3518,820199995.0
2007-09-25 13:01:00,2.3518,2.35205,2.3515,2.3519,745600000.0
2007-09-25 13:02:00,2.3519,2.3521,2.3518,2.3519,636500001.0
2007-09-25 13:03:00,2.3519,2.35205,2.3517,2.3518,944899998.0
2007-09-25 13:04:00,2.35175,2.3525,2.3517,2.3525,595399999.0
2007-09-25 13:05:00,2.3525,2.3526,2.3523,2.3526,876900000.0
2007-09-25 13:06:00,2.3526,2.3527,2.35215,2.3522,1134000002.0
2007-09-25 13:07:00,2.3522,2.3525,2.3522,2.35245,767100000.0
2007-09-25 13:08:00,2.3524,2.35285,2.3523,2.3526,1260299998.0
2007-09-25 13:09:00,2.3526,2.35275,2.3523,2.3525,820000000.0
2007-09-25 13:10:00,2.3525,2.3526,2.3524,2.3525,859799999.0
2007-09-25 13:11:00,2.3525,2.3529,2.3525,2.3528,693699997.0
2007-09-25 13:12:00,2.3528,2.3528,2.3524,2.3524,449500001.0
2007-09-25 13:13:00,2.3524,2.3524,2.3521,2.35235,788099998.0
2007-09-25 13:14:00,2.35235,2.3525,2.3516,2.3525,918100000.0
2007-09-25 13:15:00,2.35245,2.3526,2.3523,2.3523,783300000.0
2007-09-25 13:16:00,2.3523,2.35245,2.3517,2.3517,866299997.0
2007-09-25 13:17:00,2.3517,2.3518,2.35135,2.3515,616800000.0
2007-09-25 13:18:00,2.3515,2.3517,2.3515,2.3516,293100000.0
2007-09-25 13:19:00,2.3516,2.3517,2.35135,2.3517,777999998.0
2007-09-25 13:20:00,2.3516,2.3521,2.3516,2.35205,568900000.0
2007-09-25 13:21:00,2.35205,2.35205,2.3516,2.35175,880800000.0
2007-09-25 13:22:00,2.3517,2.35185,2.3516,2.3518,776800000.0
2007-09-25 13:23:00,2.3518,2.35245,2.3518,2.3523,467400001.0
2007-09-25 13:24:00,2.35235,2.35255,2.352,2.3524,1407999998.0
2007-09-25 13:25:00,2.3524,2.3525,2.352,2.3521,1181799997.0
2007-09-25 13:26:00,2.35195,2.3523,2.3519,2.352,1117099998.0
2007-09-25 13:27:00,2.352,2.35215,2.3518,2.35205,703200003.0
2007-09-25 13:28:00,2.352,2.35225,2.3517,2.35205,863400000.0
2007-09-25 13:29:00,2.3521,2.35225,2.3519,2.3519,536699998.0
2007-09-25 13:30:00,2.3519,2.3524,2.3519,2.35215,998399997.0
2007-09-25 13:31:00,2.352,2.3527,2.352,2.3525,489500004.0
2007-09-25 13:32:00,2.3525,2.3525,2.3522,2.3523,667899999.0
2007-09-25 13:33:00,2.3523,2.35245,2.3518,2.3519,763900002.0
2007-09-25 13:34:00,2.3519,2.3523,2.3519,2.3523,900299999.0
2007-09-25 13:35:00,2.3523,2.3524,2.3522,2.3522,762800001.0
2007-09-25 13:36:00,2.3522,2.3526,2.3522,2.3526,466400001.0
2007-09-25 13:37:00,2.3525,2.3528,2.3523,2.35255,524599999.0
2007-09-25 13:38:00,2.35245,2.3528,2.352,2.35225,867699999.0
2007-09-25 13:39:00,2.3522,2.3531,2.3521,2.3527,1171500004.0
2007-09-25 13:40:00,2.3527,2.3529,2.35255,2.35255,359000000.0
2007-09-25 13:41:00,2.3526,2.3528,2.3523,2.3528,881500000.0
2007-09-25 13:42:00,2.3526,2.35325,2.3526,2.3527,1378499995.0
2007-09-25 13:43:00,2.3527,2.353,2.3522,2.3525,1388799999.0
2007-09-25 13:44:00,2.35245,2.3527,2.3523,2.3524,431000000.0
2007-09-25 13:45:00,2.3524,2.3527,2.3521,2.3523,1425900001.0
2007-09-25 13:46:00,2.3523,2.35255,2.3522,2.35255,1013500001.0
2007-09-25 13:47:00,2.3526,2.35275,2.35205,2.35205,1045100000.0
2007-09-25 13:48:00,2.35205,2.3522,2.3518,2.3519,552800000.0
2007-09-25 13:49:00,2.3519,2.3524,2.3519,2.3522,503300002.0
2007-09-25 13:50:00,2.3522,2.3525,2.3512,2.3514,917100000.0
2007-09-25 13:51:00,2.3514,2.3515,2.3508,2.3512,1301199999.0
2007-09-25 13:52:00,2.3512,2.3513,2.3509,2.3513,702499999.0
2007-09-25 13:53:00,2.3513,2.3516,2.3512,2.3516,830500000.0
2007-09-25 13:54:00,2.3515,2.3516,2.3512,2.35155,819099999.0
2007-09-25 13:55:00,2.3516,2.3521,2.3516,2.35175,647000000.0
2007-09-25 13:56:00,2.3518,2.352,2.3517,2.352,533400000.0
2007-09-25 13:57:00,2.35195,2.3523,2.35185,2.3522,671599998.0
2007-09-25 13:58:00,2.3522,2.3526,2.3522,2.3526,551600000.0
2007-09-25 13:59:00,2.3526,2.35335,2.3525,2.3532,489500000.0
2007-09-25 14:00:00,2.3532,2.3533,2.35275,2.35295,1456800001.0
2007-09-25 14:01:00,2.3529,2.3539,2.3529,2.3536,1342800001.0
2007-09-25 14:02:00,2.3536,2.3538,2.3532,2.3534,1152300000.0
2007-09-25 14:03:00,2.3534,2.3534,2.3524,2.3525,1043600002.0
2007-09-25 14:04:00,2.3525,2.35335,2.3525,2.353,1321599999.0
2007-09-25 14:05:00,2.35305,2.3534,2.3529,2.3534,1130299997.0
2007-09-25 14:06:00,2.3534,2.3535,2.35305,2.3532,513200000.0
2007-09-25 14:07:00,2.3532,2.3537,2.35305,2.3533,701900000.0
2007-09-25 14:08:00,2.3533,2.3534,2.3531,2.3531,602600000.0
2007-09-25 14:09:00,2.3531,2.3538,2.353,2.3537,516100001.0
2007-09-25 14:10:00,2.3537,2.3547,2.3537,2.3544,1066299997.0
2007-09-25 14:11:00,2.3544,2.3545,2.35385,2.3539,519800000.0
2007-09-25 14:12:00,2.3537,2.3542,2.3537,2.3539,980200001.0
2007-09-25 14:13:00,2.354,2.3541,2.3538,2.3539,827199997.0
2007-09-25 14:14:00,2.3539,2.3542,2.35355,2.3541,1019100002.0
2007-09-25 14:15:00,2.3541,2.3542,2.3536,2.35415,985400002.0
2007-09-25 14:16:00,2.35415,2.35485,2.35415,2.35435,824399999.0
2007-09-25 14:17:00,2.3543,2.35445,2.3539,2.354,1212099999.0
2007-09-25 14:18:00,2.3541,2.3542,2.3534,2.3534,1199299999.0
2007-09-25 14:19:00,2.3534,2.3535,2.35295,2.3532,795999999.0
2007-09-25 14:20:00,2.3531,2.3532,2.3529,2.353,591600000.0
2007-09-25 14:21:00,2.3529,2.353,2.3528,2.3529,476899999.0
2007-09-25 14:22:00,2.3529,2.3532,2.3529,2.353,722500011.0
2007-09-25 14:23:00,2.35305,2.3532,2.3529,2.353,766800000.0
2007-09-25 14:24:00,2.3529,2.3531,2.3528,2.35295,627600000.0
2007-09-25 14:25:00,2.3529,2.35325,2.3529,2.3531,1051999999.0
2007-09-25 14:26:00,2.3531,2.3534,2.3529,2.3532,535699999.0
2007-09-25 14:27:00,2.3532,2.3532,2.3527,2.35285,459900001.0
2007-09-25 14:28:00,2.35285,2.3532,2.3525,2.3526,949500002.0
2007-09-25 14:29:00,2.3526,2.353,2.3526,2.3529,495800003.0
2007-09-25 14:30:00,2.3529,2.35295,2.3527,2.3527,464300000.0
2007-09-25 14:31:00,2.3527,2.35285,2.3525,2.3528,895399996.0
2007-09-25 14:32:00,2.3528,2.3529,2.3523,2.3524,1087100000.0
2007-09-25 14:33:00,2.3523,2.3526,2.3523,2.3525,857900008.0
2007-09-25 14:34:00,2.3525,2.3527,2.3524,2.3525,910599999.0
2007-09-25 14:35:00,2.3525,2.3526,2.3522,2.3523,837500000.0
2007-09-25 14:36:00,2.3523,2.3525,2.3521,2.3525,852800000.0
2007-09-25 14:37:00,2.3526,2.3526,2.3522,2.3522,780000000.0
2007-09-25 14:38:00,2.3522,2.3525,2.3521,2.3523,1101900002.0
2007-09-25 14:39:00,2.35235,2.35265,2.3523,2.35265,492800000.0
2007-09-25 14:40:00,2.35265,2.353,2.3525,2.353,792600003.0
2007-09-25 14:41:00,2.3529,2.3531,2.3528,2.3528,799000001.0
2007-09-25 14:42:00,2.3529,2.35315,2.3528,2.3529,919700003.0
2007-09-25 14:43:00,2.3528,2.3532,2.3528,2.3529,800100001.0
2007-09-25 14:44:00,2.3529,2.353,2.35265,2.35265,450400000.0
2007-09-25 14:45:00,2.35265,2.35275,2.3524,2.3524,1164300003.0
2007-09-25 14:46:00,2.3524,2.3528,2.3524,2.3525,942399998.0
2007-09-25 14:47:00,2.3525,2.3526,2.3524,2.3524,748399992.0
2007-09-25 14:48:00,2.35245,2.3525,2.3523,2.3524,344400000.0
2007-09-25 14:49:00,2.3523,2.3525,2.3522,2.3525,547600000.0
2007-09-25 14:50:00,2.3525,2.3525,2.3523,2.35235,791200000.0
2007-09-25 14:51:00,2.35235,2.3525,2.3519,2.3522,887499999.0
2007-09-25 14:52:00,2.3522,2.35235,2.351,2.35125,1059599999.0
2007-09-25 14:53:00,2.35125,2.352,2.35115,2.3517,1341400009.0
2007-09-25 14:54:00,2.3516,2.3522,2.35125,2.3519,2029300003.0
2007-09-25 14:55:00,2.352,2.3524,2.3517,2.3524,1069200003.0
2007-09-25 14:56:00,2.35225,2.3524,2.3515,2.3515,1384000000.0
2007-09-25 14:57:00,2.3515,2.3516,2.3513,2.3514,624100000.0
2007-09-25 14:58:00,2.3514,2.3518,2.3513,2.3518,870800003.0
2007-09-25 14:59:00,2.3518,2.3522,2.35145,2.3518,703800000.0
2007-09-25 15:00:00,2.352,2.3521,2.3515,2.3519,1164899999.0
2007-09-25 15:01:00,2.3519,2.3522,2.3518,2.3519,693999999.0
2007-09-25 15:02:00,2.3519,2.3522,2.35175,2.3519,763000001.0
2007-09-25 15:03:00,2.3519,2.3522,2.3518,2.3518,877799998.0
2007-09-25 15:04:00,2.3518,2.3523,2.3517,2.35215,954400002.0
2007-09-25 15:05:00,2.3522,2.3529,2.3522,2.3528,640500001.0
2007-09-25 15:06:00,2.3528,2.3529,2.3524,2.35275,1429100001.0
2007-09-25 15:07:00,2.35275,2.3529,2.3525,2.3529,1097299993.0
2007-09-25 15:08:00,2.3529,2.3532,2.3527,2.3531,1167299998.0
2007-09-25 15:09:00,2.3531,2.3532,2.3525,2.3525,659000000.0
2007-09-25 15:10:00,2.3525,2.3532,2.3525,2.35315,1229999995.0
2007-09-25 15:11:00,2.35315,2.35315,2.3527,2.3527,958100001.0
2007-09-25 15:12:00,2.35275,2.35305,2.3525,2.35265,814000001.0
2007-09-25 15:13:00,2.35255,2.35295,2.3525,2.3526,920399998.0
2007-09-25 15:14:00,2.3526,2.3531,2.3525,2.3529,365200000.0
2007-09-25 15:15:00,2.3528,2.353,2.3525,2.353,632400000.0
2007-09-25 15:16:00,2.353,2.353,2.3526,2.3526,374600000.0
2007-09-25 15:17:00,2.3527,2.3529,2.3525,2.3526,602000000.0
2007-09-25 15:18:00,2.3526,2.3531,2.3525,2.3531,627599998.0
2007-09-25 15:19:00,2.3529,2.3532,2.3527,2.3529,623199998.0
2007-09-25 15:20:00,2.3529,2.3529,2.3526,2.3527,649200000.0
2007-09-25 15:21:00,2.3527,2.3529,2.3524,2.3526,835000002.0
2007-09-25 15:22:00,2.3526,2.3526,2.3522,2.3524,476699997.0
2007-09-25 15:23:00,2.3524,2.3528,2.3521,2.3521,1027200001.0
2007-09-25 15:24:00,2.3521,2.3526,2.3521,2.3524,440600000.0
2007-09-25 15:25:00,2.3525,2.3525,2.3523,2.3524,240400000.0
2007-09-25 15:26:00,2.3525,2.3526,2.3524,2.3526,535800000.0
2007-09-25 15:27:00,2.3526,2.3528,2.3524,2.3527,1167499993.0
2007-09-25 15:28:00,2.3527,2.353,2.3526,2.353,549899999.0
2007-09-25 15:29:00,2.3531,2.3531,2.3527,2.3528,362200000.0
2007-09-25 15:30:00,2.3528,2.3529,2.3526,2.3527,360200002.0
2007-09-25 15:31:00,2.3527,2.3527,2.3523,2.3523,389200000.0
2007-09-25 15:32:00,2.3523,2.3523,2.3517,2.3517,438699999.0
2007-09-25 15:33:00,2.3517,2.3521,2.3516,2.3521,694300001.0
2007-09-25 15:34:00,2.3521,2.3524,2.352,2.3523,364800000.0
2007-09-25 15:35:00,2.3523,2.3525,2.352,2.3521,643499999.0
2007-09-25 15:36:00,2.3521,2.3524,2.3517,2.3524,1009199999.0
2007-09-25 15:37:00,2.3525,2.3529,2.3522,2.3529,569000002.0
2007-09-25 15:38:00,2.3528,2.3528,2.352,2.3527,1777599998.0
2007-09-25 15:39:00,2.3527,2.3529,2.3524,2.3526,1730900001.0
2007-09-25 15:40:00,2.3526,2.3536,2.3525,2.3535,1162600001.0
2007-09-25 15:41:00,2.3535,2.3536,2.3525,2.3528,846700000.0
2007-09-25 15:42:00,2.3529,2.3529,2.3524,2.3528,858500002.0
2007-09-25 15:43:00,2.3527,2.353,2.3525,2.3525,930399999.0
2007-09-25 15:44:00,2.3525,2.3526,2.3518,2.3521,1865499993.0
2007-09-25 15:45:00,2.3521,2.3523,2.3513,2.3518,1468799999.0
2007-09-25 15:46:00,2.3517,2.3527,2.3516,2.3524,1468799999.0
2007-09-25 15:47:00,2.3525,2.3527,2.3517,2.3519,1468799999.0
2007-09-25 15:48:00,2.3519,2.3524,2.3519,2.3522,1217300000.0
2007-09-25 15:49:00,2.3523,2.3525,2.3517,2.352,1056700000.0
2007-09-25 15:50:00,2.352,2.3521,2.35135,2.3516,1433300000.0
2007-09-25 15:51:00,2.3517,2.352,2.3515,2.3519,1326599992.0
2007-09-25 15:52:00,2.3519,2.3527,2.3519,2.3526,853100001.0
2007-09-25 15:53:00,2.3526,2.3528,2.3524,2.3525,1075999997.0
2007-09-25 15:54:00,2.3525,2.3535,2.3525,2.35305,1264800001.0
2007-09-25 15:55:00,2.3531,2.3537,2.3526,2.3536,1543199998.0
2007-09-25 15:56:00,2.3533,2.3534,2.3527,2.3528,608699999.0
2007-09-25 15:57:00,2.3528,2.3532,2.3526,2.35295,938200000.0
2007-09-25 15:58:00,2.35295,2.3531,2.3528,2.3529,834000000.0
2007-09-25 15:59:00,2.3529,2.3529,2.3514,2.352,1417899999.0
2007-09-25 16:00:00,2.3516,2.3525,2.3509,2.3522,1794199999.0
2007-09-25 16:01:00,2.3521,2.3528,2.3512,2.3526,1555799998.0
2007-09-25 16:02:00,2.3527,2.3531,2.3524,2.3525,1555799998.0
2007-09-25 16:03:00,2.3526,2.3532,2.3524,2.3528,1022399997.0
2007-09-25 16:04:00,2.3528,2.353,2.3525,2.3527,1572599999.0
2007-09-25 16:05:00,2.3527,2.3532,2.3526,2.3528,1756800000.0
2007-09-25 16:06:00,2.3529,2.3531,2.3524,2.353,1841799999.0
2007-09-25 16:07:00,2.353,2.353,2.3521,2.3524,1355499998.0
2007-09-25 16:08:00,2.3523,2.3526,2.352,2.3524,1772900000.0
2007-09-25 16:09:00,2.3525,2.353,2.3524,2.3529,1051999999.0
2007-09-25 16:10:00,2.3531,2.3546,2.353,2.3543,1197800000.0
2007-09-25 16:11:00,2.3543,2.3556,2.3542,2.3554,1724499998.0
2007-09-25 16:12:00,2.3553,2.3554,2.3549,2.3554,1503199998.0
2007-09-25 16:13:00,2.3554,2.3564,2.3552,2.3558,1181800000.0
2007-09-25 16:14:00,2.3558,2.3561,2.3557,2.3561,1712099994.0
2007-09-25 16:15:00,2.3557,2.356,2.3548,2.3548,1460999999.0
2007-09-25 16:16:00,2.3552,2.3552,2.3548,2.3549,1460999999.0
2007-09-25 16:17:00,2.3549,2.355,2.3545,2.355,1197500009.0
2007-09-25 16:18:00,2.355,2.3551,2.3546,2.3548,1076899986.0
2007-09-25 16:19:00,2.3548,2.355,2.3547,2.355,377400000.0
2007-09-25 16:20:00,2.355,2.3562,2.3549,2.3556,1081400000.0
2007-09-25 16:21:00,2.3555,2.356,2.3553,2.3559,1245800001.0
2007-09-25 16:22:00,2.3559,2.356,2.3554,2.3558,1121000001.0
2007-09-25 16:23:00,2.3557,2.3558,2.3553,2.3555,1280000006.0
2007-09-25 16:24:00,2.3555,2.3559,2.3552,2.3555,1263699998.0
2007-09-25 16:25:00,2.3555,2.3555,2.355,2.3552,765900000.0
2007-09-25 16:26:00,2.3551,2.3555,2.355,2.3551,869400001.0
2007-09-25 16:27:00,2.355,2.3553,2.355,2.3553,1281799990.0
2007-09-25 16:28:00,2.3552,2.3553,2.3551,2.3552,947099997.0
2007-09-25 16:29:00,2.3551,2.3551,2.3538,2.3542,2052700006.0
2007-09-25 16:30:00,2.3542,2.3545,2.3538,2.3542,1464299999.0
2007-09-25 16:31:00,2.3542,2.3545,2.3541,2.3544,1106700000.0
2007-09-25 16:32:00,2.3544,2.3546,2.3543,2.3545,809400000.0
2007-09-25 16:33:00,2.3544,2.3547,2.3541,2.3541,853300000.0
2007-09-25 16:34:00,2.3542,2.3551,2.3541,2.3549,1141999998.0
2007-09-25 16:35:00,2.3549,2.3554,2.3548,2.3554,1405200007.0
2007-09-25 16:36:00,2.3554,2.3554,2.3548,2.3551,779200000.0
2007-09-25 16:37:00,2.3553,2.3555,2.3551,2.3554,779200000.0
2007-09-25 16:38:00,2.3554,2.3561,2.3554,2.3561,1263799997.0
2007-09-25 16:39:00,2.3561,2.3561,2.3555,2.3557,1012799994.0
2007-09-25 16:40:00,2.3556,2.3557,2.3551,2.3552,1598199989.0
2007-09-25 16:41:00,2.3552,2.3553,2.3546,2.3546,1426799994.0
2007-09-25 16:42:00,2.3546,2.355,2.3546,2.355,796899996.0
2007-09-25 16:43:00,2.355,2.3552,2.3549,2.355,941799999.0
2007-09-25 16:44:00,2.355,2.3553,2.3546,2.355,1846999985.0
2007-09-25 16:45:00,2.355,2.3551,2.3546,2.3546,1673699997.0
2007-09-25 16:46:00,2.3547,2.3549,2.3539,2.354,1119800000.0
2007-09-25 16:47:00,2.354,2.3549,2.3539,2.3549,1439000003.0
2007-09-25 16:48:00,2.3549,2.3551,2.3544,2.3546,826700000.0
2007-09-25 16:49:00,2.3545,2.355,2.3544,2.355,962100001.0
2007-09-25 16:50:00,2.355,2.3556,2.3549,2.3554,742700000.0
2007-09-25 16:51:00,2.3554,2.3558,2.3554,2.3555,831600000.0
2007-09-25 16:52:00,2.3555,2.3555,2.3551,2.3551,934599998.0
2007-09-25 16:53:00,2.3551,2.3552,2.355,2.355,310699996.0
2007-09-25 16:54:00,2.355,2.3553,2.3549,2.3552,897499998.0
2007-09-25 16:55:00,2.3552,2.3554,2.3547,2.355,907899999.0
2007-09-25 16:56:00,2.355,2.3553,2.3547,2.355,1004599997.0
2007-09-25 16:57:00,2.355,2.3552,2.3545,2.3547,931899999.0
2007-09-25 16:58:00,2.3547,2.3549,2.3544,2.3546,546400000.0
2007-09-25 16:59:00,2.3546,2.355,2.3545,2.355,1388599999.0
2007-09-25 17:00:00,2.355,2.3551,2.3539,2.3539,1641900007.0
2007-09-25 17:01:00,2.3539,2.355,2.3539,2.3548,1214900001.0
2007-09-25 17:02:00,2.3548,2.3549,2.3544,2.3545,589900000.0
2007-09-25 17:03:00,2.3546,2.3548,2.3543,2.3545,1010100001.0
2007-09-25 17:04:00,2.3545,2.3545,2.3542,2.3543,210400000.0
2007-09-25 17:05:00,2.3543,2.3545,2.354,2.3541,1059199997.0
2007-09-25 17:06:00,2.3542,2.3546,2.3541,2.3546,716699999.0
2007-09-25 17:07:00,2.3548,2.3554,2.3546,2.3552,1604800010.0
2007-09-25 17:08:00,2.3552,2.3554,2.355,2.3554,1091600003.0
2007-09-25 17:09:00,2.3554,2.3556,2.3551,2.3551,897000001.0
2007-09-25 17:10:00,2.3552,2.3558,2.3551,2.3558,897000001.0
2007-09-25 17:11:00,2.3558,2.3559,2.3552,2.3555,2017499994.0
2007-09-25 17:12:00,2.3555,2.3556,2.3551,2.3551,582299999.0
2007-09-25 17:13:00,2.3551,2.3558,2.3551,2.3555,786500000.0
2007-09-25 17:14:00,2.3555,2.3557,2.3552,2.3555,851100006.0
2007-09-25 17:15:00,2.3555,2.3555,2.3548,2.3548,458600000.0
2007-09-25 17:16:00,2.3548,2.3548,2.3543,2.3545,397200000.0
2007-09-25 17:17:00,2.3542,2.3547,2.354,2.3543,1000299999.0
2007-09-25 17:18:00,2.3543,2.3545,2.3539,2.354,1013400001.0
2007-09-25 17:19:00,2.354,2.3543,2.3539,2.3542,638700005.0
2007-09-25 17:20:00,2.3542,2.3544,2.354,2.3542,384299999.0
2007-09-25 17:21:00,2.3542,2.3544,2.3539,2.3539,702399999.0
2007-09-25 17:22:00,2.3539,2.3544,2.3539,2.3543,1167999994.0
2007-09-25 17:23:00,2.3544,2.3544,2.3542,2.3543,841900001.0
2007-09-25 17:24:00,2.3543,2.3549,2.3542,2.3542,805199999.0
2007-09-25 17:25:00,2.3542,2.3544,2.3539,2.3543,987499997.0
2007-09-25 17:26:00,2.3543,2.3545,2.354,2.3541,940400000.0
2007-09-25 17:27:00,2.3541,2.3543,2.3539,2.3543,820000000.0
2007-09-25 17:28:00,2.3543,2.3543,2.354,2.3541,818800000.0
2007-09-25 17:29:00,2.3542,2.3542,2.3539,2.354,1323400000.0
2007-09-25 17:30:00,2.354,2.354,2.3536,2.3537,298800000.0
2007-09-25 17:31:00,2.3538,2.3539,2.3536,2.3537,601299999.0
2007-09-25 17:32:00,2.3537,2.3539,2.3536,2.3538,689700000.0
2007-09-25 17:33:00,2.3538,2.3539,2.3536,2.3537,624400000.0
2007-09-25 17:34:00,2.3537,2.3539,2.3537,2.3538,763300000.0
2007-09-25 17:35:00,2.3539,2.3539,2.3537,2.3538,261100000.0
2007-09-25 17:36:00,2.3538,2.3542,2.3537,2.354,816400002.0
2007-09-25 17:37:00,2.354,2.3548,2.3539,2.3547,1459999993.0
2007-09-25 17:38:00,2.3547,2.3555,2.3546,2.3551,1273000000.0
2007-09-25 17:39:00,2.3551,2.3554,2.355,2.3552,672400000.0
2007-09-25 17:40:00,2.3553,2.3556,2.3552,2.3555,896199999.0
2007-09-25 17:41:00,2.3555,2.3557,2.3552,2.3556,1037599998.0
2007-09-25 17:42:00,2.3557,2.356,2.3555,2.3555,1379100000.0
2007-09-25 17:43:00,2.3555,2.3556,2.3554,2.3555,365500002.0
2007-09-25 17:44:00,2.3555,2.3556,2.3548,2.3551,1161900002.0
2007-09-25 17:45:00,2.3551,2.3553,2.3548,2.3551,845299999.0
2007-09-25 17:46:00,2.3551,2.3552,2.355,2.3552,871500001.0
2007-09-25 17:47:00,2.3553,2.3553,2.355,2.355,581299998.0
2007-09-25 17:48:00,2.355,2.355,2.3548,2.355,458100004.0
2007-09-25 17:49:00,2.355,2.3551,2.3549,2.355,571900001.0
2007-09-25 17:50:00,2.355,2.3558,2.3549,2.3556,1113000000.0
2007-09-25 17:51:00,2.3555,2.3556,2.3554,2.3554,1187500002.0
2007-09-25 17:52:00,2.3554,2.3555,2.3553,2.3554,350400000.0
2007-09-25 17:53:00,2.3554,2.3554,2.3552,2.3554,525200000.0
2007-09-25 17:54:00,2.3554,2.3556,2.3553,2.3555,1139700006.0
2007-09-25 17:55:00,2.3554,2.3559,2.3553,2.3557,1017099998.0
2007-09-25 17:56:00,2.3558,2.3559,2.355,2.355,718500000.0
2007-09-25 17:57:00,2.355,2.3554,2.355,2.3553,923000004.0
2007-09-25 17:58:00,2.3553,2.3559,2.3553,2.3559,959400000.0
2007-09-25 17:59:00,2.3559,2.356,2.3557,2.3558,379600000.0
2007-09-25 18:00:00,2.3558,2.3559,2.3556,2.3557,919299999.0
2007-09-25 18:01:00,2.3557,2.3558,2.3555,2.3557,772699993.0
2007-09-25 18:02:00,2.3557,2.3558,2.3552,2.3558,853499994.0
2007-09-25 18:03:00,2.3556,2.3559,2.3554,2.3555,378299999.0
2007-09-25 18:04:00,2.3555,2.3556,2.3554,2.3555,330700002.0
2007-09-25 18:05:00,2.3554,2.3556,2.3553,2.3556,339200000.0
2007-09-25 18:06:00,2.3556,2.3558,2.3554,2.3554,636900000.0
2007-09-25 18:07:00,2.3555,2.3559,2.3552,2.3558,413000001.0
2007-09-25 18:08:00,2.3559,2.3559,2.3553,2.3553,592599998.0
2007-09-25 18:09:00,2.3554,2.3558,2.3553,2.3553,833299997.0
2007-09-25 18:10:00,2.3555,2.3557,2.3553,2.3555,434200004.0
2007-09-25 18:11:00,2.3555,2.3557,2.3554,2.3556,386800000.0
2007-09-25 18:12:00,2.3556,2.3556,2.355,2.355,603399999.0
2007-09-25 18:13:00,2.355,2.3553,2.3549,2.3552,749800007.0
2007-09-25 18:14:00,2.3552,2.3556,2.3552,2.3554,165300000.0
2007-09-25 18:15:00,2.3555,2.3555,2.3548,2.3549,883900002.0
2007-09-25 18:16:00,2.3549,2.3551,2.3547,2.355,822499999.0
2007-09-25 18:17:00,2.3551,2.3553,2.3551,2.3552,452800000.0
2007-09-25 18:18:00,2.3552,2.3552,2.3546,2.3547,856699997.0
2007-09-25 18:19:00,2.3547,2.3551,2.3547,2.3547,347800002.0
2007-09-25 18:20:00,2.3547,2.3549,2.3545,2.3549,769400002.0
2007-09-25 18:21:00,2.355,2.3556,2.3548,2.3554,704300002.0
2007-09-25 18:22:00,2.3554,2.3558,2.3554,2.3555,495699999.0
2007-09-25 18:23:00,2.3555,2.3557,2.3553,2.3556,695199999.0
2007-09-25 18:24:00,2.3555,2.3557,2.3548,2.3548,730300002.0
2007-09-25 18:25:00,2.355,2.3551,2.3544,2.3547,799499999.0
2007-09-25 18:26:00,2.3547,2.355,2.3546,2.3546,537199999.0
2007-09-25 18:27:00,2.3547,2.3547,2.3543,2.3546,846099998.0
2007-09-25 18:28:00,2.3546,2.3551,2.3545,2.3549,574099998.0
2007-09-25 18:29:00,2.355,2.3551,2.3549,2.3549,256400000.0
2007-09-25 18:30:00,2.3551,2.3551,2.3549,2.355,163600000.0
2007-09-25 18:31:00,2.355,2.3552,2.3548,2.3552,399300000.0
2007-09-25 18:32:00,2.3552,2.3554,2.3552,2.3553,109900000.0
2007-09-25 18:33:00,2.3553,2.3554,2.3549,2.355,395500002.0
2007-09-25 18:34:00,2.355,2.355,2.3545,2.3546,177200000.0
2007-09-25 18:35:00,2.3546,2.3547,2.3545,2.3547,253600000.0
2007-09-25 18:36:00,2.3546,2.3547,2.3546,2.3547,174200001.0
2007-09-25 18:37:00,2.3547,2.3547,2.3543,2.3543,241400000.0
2007-09-25 18:38:00,2.3544,2.3544,2.354,2.3543,240800000.0
2007-09-25 18:39:00,2.3541,2.3545,2.354,2.3544,256000001.0
2007-09-25 18:40:00,2.3543,2.3546,2.3543,2.3546,136700000.0
2007-09-25 18:41:00,2.3546,2.3546,2.3544,2.3544,232400000.0
2007-09-25 18:42:00,2.3544,2.3544,2.3544,2.3544,20000000.0
2007-09-25 18:43:00,2.3544,2.3544,2.354,2.354,58400000.0
2007-09-25 18:44:00,2.354,2.354,2.354,2.354,132000000.0
2007-09-25 18:45:00,2.354,2.3544,2.354,2.3544,214200000.0
2007-09-25 18:46:00,2.3544,2.3545,2.3542,2.3542,318800000.0
2007-09-25 18:47:00,2.3544,2.3544,2.3543,2.3543,144000000.0
2007-09-25 18:48:00,2.3543,2.3543,2.3541,2.3541,164000000.0
2007-09-25 18:49:00,2.3541,2.3543,2.354,2.3541,181000000.0
2007-09-25 18:50:00,2.3541,2.3542,2.3539,2.3541,316399997.0
2007-09-25 18:51:00,2.3541,2.3541,2.354,2.3541,32400000.0
2007-09-25 18:52:00,2.3541,2.3545,2.3541,2.3543,116800000.0
2007-09-25 18:53:00,2.3543,2.3547,2.3543,2.3546,380200000.0
2007-09-25 18:54:00,2.3546,2.3546,2.3542,2.3543,420000000.0
2007-09-25 18:55:00,2.3543,2.3543,2.3539,2.354,311999999.0
2007-09-25 18:56:00,2.354,2.354,2.354,2.354,164799998.0
2007-09-25 18:57:00,2.3541,2.3544,2.3539,2.3543,543099996.0
2007-09-25 18:58:00,2.3543,2.3545,2.3541,2.3544,295800000.0
2007-09-25 18:59:00,2.3544,2.3547,2.3541,2.3543,355900000.0
2007-09-25 19:00:00,2.3543,2.3543,2.3536,2.3538,346600001.0
2007-09-25 19:01:00,2.3537,2.354,2.3536,2.3537,644900001.0
2007-09-25 19:02:00,2.3537,2.354,2.3535,2.3538,632800004.0
2007-09-25 19:03:00,2.3538,2.3539,2.3537,2.3538,199500000.0
2007-09-25 19:04:00,2.3538,2.3538,2.3537,2.3537,95200000.0
2007-09-25 19:05:00,2.3537,2.3539,2.3537,2.3537,354000001.0
2007-09-25 19:06:00,2.3537,2.3539,2.3537,2.3537,463399999.0
2007-09-25 19:07:00,2.354,2.3543,2.3539,2.3541,207100000.0
2007-09-25 19:08:00,2.3543,2.3543,2.354,2.3543,112800000.0
2007-09-25 19:09:00,2.3543,2.3543,2.3541,2.3541,239200000.0
2007-09-25 19:10:00,2.3543,2.3545,2.3541,2.3544,187700000.0
2007-09-25 19:11:00,2.3544,2.3546,2.3543,2.3544,124000000.0
2007-09-25 19:12:00,2.3544,2.355,2.3542,2.3549,394500001.0
2007-09-25 19:13:00,2.3549,2.355,2.3545,2.3545,105800000.0
2007-09-25 19:14:00,2.3545,2.3545,2.3542,2.3544,268500000.0
2007-09-25 19:15:00,2.3544,2.3547,2.3543,2.3544,656100001.0
2007-09-25 19:16:00,2.3544,2.3548,2.3543,2.3546,483700000.0
2007-09-25 19:17:00,2.3546,2.355,2.3545,2.3548,333399999.0
2007-09-25 19:18:00,2.3547,2.3549,2.3542,2.3546,586399998.0
2007-09-25 19:19:00,2.3544,2.355,2.3543,2.355,536300001.0
2007-09-25 19:20:00,2.355,2.355,2.3546,2.3546,450400000.0
2007-09-25 19:21:00,2.3546,2.3547,2.3544,2.3544,309200000.0
2007-09-25 19:22:00,2.3544,2.3545,2.354,2.3541,533300001.0
2007-09-25 19:23:00,2.3541,2.3542,2.3541,2.3542,165200000.0
2007-09-25 19:24:00,2.3542,2.3543,2.3537,2.3541,418000000.0
2007-09-25 19:25:00,2.3541,2.3544,2.3541,2.3543,410300000.0
2007-09-25 19:26:00,2.3544,2.3545,2.3542,2.3543,197600000.0
2007-09-25 19:27:00,2.3542,2.3545,2.3541,2.3543,298900000.0
2007-09-25 19:28:00,2.3543,2.3548,2.3542,2.3548,341800000.0
2007-09-25 19:29:00,2.3548,2.3552,2.3548,2.355,255000000.0
2007-09-25 19:30:00,2.355,2.3553,2.3548,2.355,525699998.0
2007-09-25 19:31:00,2.355,2.3551,2.3547,2.3549,209200000.0
2007-09-25 19:32:00,2.3548,2.355,2.3545,2.3549,338900000.0
2007-09-25 19:33:00,2.3549,2.355,2.3545,2.3546,329200000.0
2007-09-25 19:34:00,2.3546,2.3547,2.3545,2.3546,231200000.0
2007-09-25 19:35:00,2.3546,2.3547,2.3541,2.3542,464900001.0
2007-09-25 19:36:00,2.3543,2.3544,2.3542,2.3543,196100000.0
2007-09-25 19:37:00,2.3544,2.3544,2.3542,2.3543,142999999.0
2007-09-25 19:38:00,2.3543,2.3546,2.3542,2.3543,187200000.0
2007-09-25 19:39:00,2.3544,2.3546,2.3543,2.3545,54400000.0
2007-09-25 19:40:00,2.3545,2.3547,2.3541,2.3541,210800000.0
2007-09-25 19:41:00,2.3543,2.3544,2.3541,2.3544,236500000.0
2007-09-25 19:42:00,2.3544,2.3547,2.3544,2.3547,331500000.0
2007-09-25 19:43:00,2.3545,2.3553,2.3544,2.3553,346200000.0
2007-09-25 19:44:00,2.355,2.3551,2.3546,2.3548,164300000.0
2007-09-25 19:45:00,2.3547,2.355,2.3546,2.3548,323600001.0
2007-09-25 19:46:00,2.3548,2.3549,2.3545,2.3549,229100000.0
2007-09-25 19:47:00,2.3549,2.3549,2.3544,2.3546,381700000.0
2007-09-25 19:48:00,2.3546,2.3546,2.3543,2.3545,183100000.0
2007-09-25 19:49:00,2.3544,2.3546,2.3544,2.3544,514400000.0
2007-09-25 19:50:00,2.3544,2.3545,2.3542,2.3542,523400000.0
2007-09-25 19:51:00,2.3542,2.3543,2.3542,2.3542,297200000.0
2007-09-25 19:52:00,2.3542,2.3543,2.354,2.3542,321799999.0
2007-09-25 19:53:00,2.3542,2.3544,2.3541,2.3543,360900003.0
2007-09-25 19:54:00,2.3542,2.3543,2.354,2.354,269000001.0
2007-09-25 19:55:00,2.354,2.3542,2.3539,2.354,223200000.0
2007-09-25 19:56:00,2.3539,2.354,2.3535,2.3536,741199999.0
2007-09-25 19:57:00,2.3536,2.3538,2.3534,2.3536,602799999.0
2007-09-25 19:58:00,2.3535,2.3539,2.3535,2.3539,187599999.0
2007-09-25 19:59:00,2.3538,2.3538,2.3535,2.3535,288000000.0
2007-09-25 20:00:00,2.3535,2.3538,2.3534,2.3535,71000000.0
2007-09-25 20:01:00,2.3535,2.3541,2.3535,2.3541,288700000.0
2007-09-25 20:02:00,2.3541,2.3542,2.3541,2.3541,85200000.0
2007-09-25 20:03:00,2.3541,2.3542,2.3539,2.3541,89300000.0
2007-09-25 20:04:00,2.3542,2.3542,2.3542,2.3542,10000000.0
2007-09-25 20:05:00,2.3542,2.3543,2.3542,2.3543,38000000.0
2007-09-25 20:06:00,2.3543,2.3547,2.3542,2.3547,198700000.0
2007-09-25 20:07:00,2.3547,2.3547,2.3541,2.3543,186900000.0
2007-09-25 20:08:00,2.3544,2.3547,2.3543,2.3546,263600000.0
2007-09-25 20:09:00,2.3546,2.3546,2.3544,2.3544,202200000.0
2007-09-25 20:10:00,2.3544,2.3546,2.3543,2.3546,303700000.0
2007-09-25 20:11:00,2.3546,2.3548,2.3546,2.3547,133600000.0
2007-09-25 20:12:00,2.3547,2.355,2.3547,2.3549,144000000.0
2007-09-25 20:13:00,2.3549,2.3549,2.3544,2.3546,232600000.0
2007-09-25 20:14:00,2.3546,2.3547,2.3544,2.3546,106000000.0
2007-09-25 20:15:00,2.3546,2.3547,2.3544,2.3544,584299998.0
2007-09-25 20:16:00,2.3544,2.3545,2.3543,2.3545,566699996.0
2007-09-25 20:17:00,2.3545,2.3546,2.3544,2.3546,276800000.0
2007-09-25 20:18:00,2.3546,2.3546,2.3545,2.3546,104700000.0
2007-09-25 20:19:00,2.3546,2.3548,2.3546,2.3546,133400000.0
2007-09-25 20:20:00,2.3548,2.3549,2.3544,2.3548,266600000.0
2007-09-25 20:21:00,2.3548,2.3548,2.3544,2.3546,292099999.0
2007-09-25 20:22:00,2.3546,2.3547,2.3542,2.3542,325700000.0
2007-09-25 20:23:00,2.3541,2.3542,2.3538,2.3538,149200000.0
2007-09-25 20:24:00,2.3538,2.354,2.3538,2.3538,149300000.0
2007-09-25 20:25:00,2.3538,2.354,2.3537,2.3539,139500000.0
2007-09-25 20:26:00,2.3539,2.3539,2.3534,2.3536,306600004.0
2007-09-25 20:27:00,2.3537,2.3543,2.3536,2.354,375800001.0
2007-09-25 20:28:00,2.354,2.354,2.3536,2.3536,129300000.0
2007-09-25 20:29:00,2.3536,2.3537,2.3533,2.3533,126800000.0
2007-09-25 20:30:00,2.3533,2.3535,2.3529,2.3532,344400000.0
2007-09-25 20:31:00,2.3533,2.3534,2.3532,2.3534,89100000.0
2007-09-25 20:32:00,2.3532,2.3533,2.3532,2.3532,62400000.0
2007-09-25 20:33:00,2.3532,2.3533,2.3531,2.3531,151999998.0
2007-09-25 20:34:00,2.3531,2.3533,2.3531,2.3533,67500000.0
2007-09-25 20:35:00,2.3533,2.3533,2.353,2.3531,110600000.0
2007-09-25 20:36:00,2.353,2.3532,2.353,2.3531,138800000.0
2007-09-25 20:37:00,2.3531,2.3532,2.353,2.3531,142500000.0
2007-09-25 20:38:00,2.3532,2.3532,2.3532,2.3532,44700000.0
2007-09-25 20:39:00,2.3532,2.3533,2.3532,2.3533,117300000.0
2007-09-25 20:40:00,2.3533,2.3536,2.3533,2.3534,322500000.0
2007-09-25 20:41:00,2.3534,2.3536,2.3533,2.3535,131800000.0
2007-09-25 20:42:00,2.3534,2.3537,2.3533,2.3537,312199999.0
2007-09-25 20:43:00,2.3537,2.3539,2.3536,2.3539,200700000.0
2007-09-25 20:44:00,2.3538,2.3539,2.3537,2.3539,107000000.0
2007-09-25 20:45:00,2.3539,2.3539,2.3538,2.3538,108600000.0
2007-09-25 20:46:00,2.3538,2.3538,2.3538,2.3538,184500000.0
2007-09-25 20:47:00,2.3538,2.3538,2.3536,2.3537,451000000.0
2007-09-25 20:48:00,2.3539,2.3542,2.3536,2.3536,275399999.0
2007-09-25 20:49:00,2.3537,2.3538,2.3535,2.3537,172600000.0
2007-09-25 20:50:00,2.3537,2.3538,2.3534,2.3535,268000000.0
2007-09-25 20:51:00,2.3535,2.3537,2.3534,2.3535,243200000.0
2007-09-25 20:52:00,2.3535,2.3536,2.3534,2.3534,542100000.0
2007-09-25 20:53:00,2.3534,2.3536,2.3534,2.3535,200800000.0
2007-09-25 20:54:00,2.3535,2.3537,2.3534,2.3536,395800000.0
2007-09-25 20:55:00,2.3536,2.3537,2.3535,2.3536,175599995.0
2007-09-25 20:56:00,2.3536,2.3536,2.3534,2.3534,253799994.0
2007-09-25 20:57:00,2.3534,2.3534,2.3533,2.3533,147900000.0
2007-09-25 20:58:00,2.3533,2.3533,2.353,2.3531,347799999.0
2007-09-25 20:59:00,2.353,2.3531,2.3528,2.3531,592999996.0
2007-09-25 21:00:00,2.353,2.3533,2.353,2.3532,819600007.0
2007-09-25 21:01:00,2.3532,2.3532,2.3531,2.3531,200400000.0
2007-09-25 21:02:00,2.3531,2.3531,2.3526,2.353,111200000.0
2007-09-25 21:03:00,2.353,2.353,2.3523,2.3526,55200000.0
2007-09-25 21:04:00,2.3524,2.3526,2.3521,2.3521,196400000.0
2007-09-25 21:05:00,2.3522,2.3522,2.352,2.352,213800000.0
2007-09-25 21:06:00,2.352,2.352,2.3513,2.3515,415600005.0
2007-09-25 21:07:00,2.3515,2.3516,2.3513,2.3516,754700002.0
2007-09-25 21:08:00,2.3515,2.3516,2.3513,2.3513,290400004.0
2007-09-25 21:09:00,2.3513,2.3513,2.3507,2.351,255400000.0
2007-09-25 21:10:00,2.351,2.3512,2.3505,2.351,522600002.0
2007-09-25 21:11:00,2.351,2.351,2.3505,2.3506,62600000.0
2007-09-25 21:12:00,2.3506,2.3512,2.3506,2.3512,355000000.0
2007-09-25 21:13:00,2.3512,2.3514,2.351,2.351,316599998.0
2007-09-25 21:14:00,2.3511,2.3513,2.3511,2.3513,150400000.0
2007-09-25 21:15:00,2.3513,2.3515,2.3513,2.3513,12000000.0
2007-09-25 21:16:00,2.3512,2.3513,2.3512,2.3512,90400000.0
2007-09-25 21:17:00,2.3514,2.3516,2.3512,2.3516,176400001.0
2007-09-25 21:18:00,2.3516,2.3519,2.3515,2.3519,182600000.0
2007-09-25 21:19:00,2.3518,2.3519,2.3516,2.3518,198700000.0
2007-09-25 21:20:00,2.3519,2.3521,2.3517,2.3519,130300001.0
2007-09-25 21:21:00,2.3521,2.3521,2.3518,2.3518,60000000.0
2007-09-25 21:22:00,2.3517,2.352,2.3517,2.3518,125000000.0
2007-09-25 21:23:00,2.3518,2.3521,2.3518,2.352,51600000.0
2007-09-25 21:24:00,2.352,2.352,2.3519,2.3519,150400000.0
2007-09-25 21:25:00,2.3519,2.3521,2.3518,2.3519,101600000.0
2007-09-25 21:26:00,2.3521,2.3523,2.3518,2.3521,413300000.0
2007-09-25 21:27:00,2.3521,2.3528,2.3521,2.3526,210800000.0
2007-09-25 21:28:00,2.3526,2.3526,2.352,2.3522,236600000.0
2007-09-25 21:29:00,2.3522,2.3524,2.3521,2.3524,137999999.0
2007-09-25 21:30:00,2.3524,2.3525,2.3521,2.3523,117100000.0
2007-09-25 21:31:00,2.3523,2.3523,2.3519,2.3519,90300000.0
2007-09-25 21:32:00,2.3519,2.3519,2.3517,2.3517,105100000.0
2007-09-25 21:33:00,2.3518,2.3518,2.3515,2.3517,184200000.0
2007-09-25 21:34:00,2.3517,2.352,2.3516,2.352,333800002.0
2007-09-25 21:35:00,2.3519,2.3524,2.3519,2.3523,254100000.0
2007-09-25 21:36:00,2.3523,2.3523,2.3523,2.3523,35200000.0
2007-09-25 21:37:00,2.3523,2.3524,2.3523,2.3523,41600000.0
2007-09-25 21:38:00,2.3523,2.3526,2.3523,2.3525,210900001.0
2007-09-25 21:39:00,2.3525,2.3531,2.3524,2.3531,207200000.0
2007-09-25 21:40:00,2.3531,2.3531,2.3527,2.3527,250400000.0
2007-09-25 21:41:00,2.3527,2.3527,2.3526,2.3527,178600003.0
2007-09-25 21:42:00,2.3527,2.3529,2.3525,2.3526,345199999.0
2007-09-25 21:43:00,2.3525,2.3531,2.3525,2.353,218299999.0
2007-09-25 21:44:00,2.353,2.3534,2.3529,2.3531,648099997.0
2007-09-25 21:45:00,2.3531,2.3535,2.3531,2.3534,274600000.0
2007-09-25 21:46:00,2.3534,2.3534,2.3532,2.3533,85600000.0
2007-09-25 21:47:00,2.3533,2.3534,2.3531,2.3534,346000005.0
2007-09-25 21:48:00,2.3534,2.3534,2.3533,2.3534,82900000.0
2007-09-25 21:49:00,2.3534,2.3536,2.3533,2.3536,104900000.0
2007-09-25 21:50:00,2.3536,2.3538,2.3535,2.3537,170600000.0
2007-09-25 21:51:00,2.3536,2.3541,2.3536,2.354,305500000.0
2007-09-25 21:52:00,2.354,2.3541,2.354,2.354,75200000.0
2007-09-25 21:53:00,2.354,2.3541,2.3532,2.3533,264199999.0
2007-09-25 21:54:00,2.3533,2.3535,2.353,2.3534,277600000.0
2007-09-25 21:55:00,2.3534,2.3534,2.3529,2.3533,219200000.0
2007-09-25 21:56:00,2.3533,2.3534,2.3532,2.3534,310100001.0
2007-09-25 21:57:00,2.3533,2.3548,2.3532,2.3547,515800001.0
2007-09-25 21:58:00,2.3547,2.3548,2.3543,2.3547,334500000.0
2007-09-25 21:59:00,2.3547,2.3549,2.3543,2.3547,314000000.0
2007-09-25 22:00:00,2.3547,2.3548,2.3541,2.3541,666299998.0
2007-09-25 22:01:00,2.3541,2.3544,2.3538,2.354,551499999.0
2007-09-25 22:02:00,2.354,2.3543,2.3537,2.3541,426000000.0
2007-09-25 22:03:00,2.354,2.354,2.3536,2.3536,506700002.0
2007-09-25 22:04:00,2.3536,2.354,2.3536,2.3536,320799999.0
2007-09-25 22:05:00,2.3536,2.3541,2.3536,2.3538,366700001.0
2007-09-25 22:06:00,2.3538,2.3539,2.3537,2.3539,105400000.0
2007-09-25 22:07:00,2.3539,2.3539,2.3534,2.3536,301200000.0
2007-09-25 22:08:00,2.3536,2.3538,2.3535,2.3535,259400000.0
2007-09-25 22:09:00,2.3538,2.354,2.3535,2.3536,371600000.0
2007-09-25 22:10:00,2.3535,2.354,2.3535,2.3538,506200001.0
2007-09-25 22:11:00,2.3538,2.3538,2.3533,2.3536,284000004.0
2007-09-25 22:12:00,2.3536,2.3538,2.3535,2.3536,57500000.0
2007-09-25 22:13:00,2.3535,2.3538,2.3535,2.3538,110000000.0
2007-09-25 22:14:00,2.3538,2.3546,2.3538,2.3544,344300000.0
2007-09-25 22:15:00,2.3543,2.3543,2.354,2.3541,140800000.0
2007-09-25 22:16:00,2.3541,2.3545,2.3541,2.3543,208099999.0
2007-09-25 22:17:00,2.3543,2.3548,2.3541,2.3545,505600000.0
2007-09-25 22:18:00,2.3545,2.3546,2.3541,2.3542,172000001.0
2007-09-25 22:19:00,2.3541,2.3541,2.3535,2.3537,436800000.0
2007-09-25 22:20:00,2.3537,2.3542,2.3537,2.3542,207400000.0
2007-09-25 22:21:00,2.3542,2.3543,2.3542,2.3543,31400000.0
2007-09-25 22:22:00,2.3543,2.3543,2.3539,2.3542,172100000.0
2007-09-25 22:23:00,2.3542,2.3542,2.3537,2.3537,163200000.0
2007-09-25 22:24:00,2.3537,2.3543,2.3535,2.3541,366200000.0
2007-09-25 22:25:00,2.3541,2.3544,2.3539,2.3541,321800000.0
2007-09-25 22:26:00,2.3541,2.3544,2.3538,2.3541,329200001.0
2007-09-25 22:27:00,2.354,2.3541,2.3537,2.354,269800000.0
2007-09-25 22:28:00,2.354,2.3543,2.3537,2.3541,322400000.0
2007-09-25 22:29:00,2.3541,2.3541,2.3529,2.3533,435100000.0
2007-09-25 22:30:00,2.3533,2.3533,2.3527,2.3529,346100001.0
2007-09-25 22:31:00,2.3529,2.3534,2.3528,2.3534,596300001.0
2007-09-25 22:32:00,2.3532,2.3532,2.3529,2.353,383599998.0
2007-09-25 22:33:00,2.353,2.3531,2.3529,2.353,273900000.0
2007-09-25 22:34:00,2.353,2.3533,2.3529,2.3531,289000000.0
2007-09-25 22:35:00,2.3531,2.3533,2.353,2.353,325100005.0
2007-09-25 22:36:00,2.353,2.3531,2.3529,2.3531,68800000.0
2007-09-25 22:37:00,2.3531,2.3533,2.353,2.353,141600000.0
2007-09-25 22:38:00,2.353,2.3533,2.353,2.3531,81400000.0
2007-09-25 22:39:00,2.3531,2.3534,2.3531,2.3531,309200002.0
2007-09-25 22:40:00,2.3532,2.3537,2.353,2.3537,261300000.0
2007-09-25 22:41:00,2.3537,2.3541,2.3535,2.3541,460000005.0
2007-09-25 22:42:00,2.3541,2.3541,2.3539,2.354,187800000.0
2007-09-25 22:43:00,2.354,2.3542,2.3535,2.3537,290400000.0
2007-09-25 22:44:00,2.3537,2.3537,2.3534,2.3535,299300005.0
2007-09-25 22:45:00,2.3535,2.3543,2.3535,2.3541,164000000.0
2007-09-25 22:46:00,2.3541,2.3541,2.3538,2.3538,279400000.0
2007-09-25 22:47:00,2.3538,2.3538,2.3538,2.3538,81000000.0
2007-09-25 22:48:00,2.3538,2.3538,2.3537,2.3538,100800000.0
2007-09-25 22:49:00,2.3538,2.3539,2.3538,2.3539,95200000.0
2007-09-25 22:50:00,2.3539,2.354,2.3538,2.3538,266400000.0
2007-09-25 22:51:00,2.3538,2.354,2.3538,2.3539,238600000.0
2007-09-25 22:52:00,2.3539,2.3542,2.3539,2.3539,116400000.0
2007-09-25 22:53:00,2.354,2.3544,2.3539,2.3544,177600000.0
2007-09-25 22:54:00,2.3544,2.3545,2.3539,2.354,593500002.0
2007-09-25 22:55:00,2.354,2.3542,2.3539,2.3542,207200001.0
2007-09-25 22:56:00,2.3542,2.3542,2.3537,2.3542,223500001.0
2007-09-25 22:57:00,2.3542,2.3542,2.3542,2.3542,8800000.0
2007-09-25 22:58:00,2.3542,2.3543,2.354,2.3543,46800000.0
2007-09-25 22:59:00,2.3543,2.3543,2.354,2.3542,156000000.0
2007-09-25 23:00:00,2.3541,2.3542,2.354,2.354,94400000.0
2007-09-25 23:01:00,2.3542,2.3542,2.354,2.3541,38400000.0
2007-09-25 23:02:00,2.3541,2.3545,2.3538,2.3545,93800000.0
2007-09-25 23:03:00,2.3545,2.3545,2.3543,2.3544,9600000.0
2007-09-25 23:04:00,2.3543,2.3545,2.3543,2.3544,31200000.0
2007-09-25 23:05:00,2.3543,2.3549,2.3543,2.3548,55200000.0
2007-09-25 23:06:00,2.3548,2.3551,2.3548,2.355,101400000.0
2007-09-25 23:07:00,2.3551,2.3555,2.3548,2.355,116900000.0
2007-09-25 23:08:00,2.355,2.3551,2.3546,2.355,66300000.0
2007-09-25 23:09:00,2.355,2.3553,2.3549,2.3553,40800000.0
2007-09-25 23:10:00,2.3553,2.3553,2.3544,2.3544,77600000.0
2007-09-25 23:11:00,2.3544,2.3548,2.3544,2.3548,22400000.0
2007-09-25 23:12:00,2.3549,2.3552,2.3546,2.3549,67800000.0
2007-09-25 23:13:00,2.3549,2.355,2.3547,2.3549,158700000.0
2007-09-25 23:14:00,2.3549,2.355,2.3549,2.355,60400000.0
2007-09-25 23:15:00,2.355,2.355,2.3543,2.3547,210300000.0
2007-09-25 23:16:00,2.3547,2.3547,2.3543,2.3544,108000000.0
2007-09-25 23:17:00,2.3545,2.3546,2.3545,2.3546,16000000.0
2007-09-25 23:18:00,2.3546,2.3547,2.3546,2.3547,12000000.0
2007-09-25 23:19:00,2.3547,2.3547,2.3542,2.3545,76500000.0
2007-09-25 23:20:00,2.3545,2.3545,2.3543,2.3544,68800000.0
2007-09-25 23:21:00,2.3544,2.3544,2.354,2.3541,47700000.0
2007-09-25 23:22:00,2.354,2.3544,2.354,2.3543,92800000.0
2007-09-25 23:23:00,2.3543,2.3544,2.3541,2.3543,72100000.0
2007-09-25 23:24:00,2.3543,2.3544,2.3543,2.3544,20700000.0
2007-09-25 23:25:00,2.3544,2.3547,2.3544,2.3545,52800000.0
2007-09-25 23:26:00,2.3545,2.3547,2.3544,2.3545,85200000.0
2007-09-25 23:27:00,2.3546,2.3548,2.3545,2.3548,92700000.0
2007-09-25 23:28:00,2.3548,2.3548,2.3547,2.3548,83900000.0
2007-09-25 23:29:00,2.3548,2.3548,2.3548,2.3548,24000000.0
2007-09-25 23:30:00,2.3548,2.3549,2.3546,2.3546,34000000.0
2007-09-25 23:31:00,2.3548,2.3549,2.3546,2.3546,97300000.0
2007-09-25 23:32:00,2.3546,2.3547,2.3546,2.3547,21600000.0
2007-09-25 23:33:00,2.3545,2.3546,2.3545,2.3545,52800000.0
2007-09-25 23:34:00,2.35436,2.35436,2.35394,2.35396,61900000.0
2007-09-25 23:35:00,2.3545,2.3546,2.3542,2.3545,79000000.0
2007-09-25 23:36:00,2.3545,2.3545,2.3538,2.3542,109000000.0
2007-09-25 23:37:00,2.3541,2.3541,2.3538,2.354,48600000.0
2007-09-25 23:38:00,2.3541,2.3542,2.354,2.3542,46400000.0
2007-09-25 23:39:00,2.3542,2.3542,2.3542,2.3542,7200000.0
2007-09-25 23:40:00,2.35395,2.35405,2.35365,2.35376,607899997.0
2007-09-25 23:41:00,2.3541,2.3542,2.3541,2.3542,26400000.0
2007-09-25 23:42:00,2.3542,2.3542,2.3539,2.3539,40800000.0
2007-09-25 23:43:00,2.3539,2.354,2.3539,2.354,24000000.0
2007-09-25 23:44:00,2.3539,2.354,2.3539,2.3539,16800000.0
2007-09-25 23:45:00,2.354,2.3541,2.3537,2.3538,55200000.0
2007-09-25 23:46:00,2.3537,2.3537,2.3537,2.3537,18400000.0
2007-09-25 23:47:00,2.3537,2.3537,2.3537,2.3537,6400000.0
2007-09-25 23:48:00,2.3538,2.3539,2.3537,2.3537,75900000.0
2007-09-25 23:49:00,2.3537,2.3539,2.3536,2.3536,71700000.0
2007-09-25 23:50:00,2.3537,2.3537,2.3535,2.3537,32100001.0
2007-09-25 23:51:00,2.3537,2.3537,2.3534,2.3535,77300000.0
2007-09-25 23:52:00,2.3535,2.3538,2.3534,2.3536,106800000.0
2007-09-25 23:53:00,2.3537,2.3538,2.3536,2.3536,28800000.0
2007-09-25 23:54:00,2.3536,2.3536,2.3535,2.3535,16000000.0
2007-09-25 23:55:00,2.3535,2.3536,2.3533,2.3536,88400000.0
2007-09-25 23:56:00,2.3535,2.3536,2.3532,2.3532,72800000.0
2007-09-25 23:57:00,2.3532,2.3533,2.3528,2.3529,178400000.0
2007-09-25 23:58:00,2.353,2.353,2.3528,2.3528,27600000.0
2007-09-25 23:59:00,2.3528,2.3532,2.3528,2.3532,44800000.0
2007-09-26 00:00:00,2.3532,2.3533,2.3528,2.3533,28000000.0
2007-09-26 00:01:00,2.3533,2.3538,2.3533,2.3537,62500000.0
2007-09-26 00:02:00,2.3538,2.3539,2.3536,2.3538,43200000.0
2007-09-26 00:03:00,2.3538,2.354,2.3535,2.354,96000000.0
2007-09-26 00:04:00,2.3541,2.3544,2.3541,2.3543,38400000.0
2007-09-26 00:05:00,2.3543,2.3543,2.3541,2.3543,51800000.0
2007-09-26 00:06:00,2.3542,2.3542,2.3542,2.3542,11500000.0
2007-09-26 00:07:00,2.3542,2.3542,2.3542,2.3542,9600000.0
2007-09-26 00:08:00,2.3541,2.3541,2.354,2.3541,26400000.0
2007-09-26 00:09:00,2.3541,2.3541,2.3539,2.3539,31200000.0
2007-09-26 00:10:00,2.3539,2.3539,2.3539,2.3539,4800000.0
2007-09-26 00:11:00,2.3539,2.3539,2.3538,2.3538,37600000.0
2007-09-26 00:12:00,2.3538,2.3538,2.3538,2.3538,9600000.0
2007-09-26 00:13:00,2.3538,2.3538,2.3536,2.3537,71200000.0
2007-09-26 00:14:00,2.354,2.3542,2.3539,2.3539,99200000.0
2007-09-26 00:15:00,2.354,2.354,2.354,2.354,10400000.0
2007-09-26 00:16:00,2.354,2.354,2.3539,2.3539,17600000.0
2007-09-26 00:17:00,2.35355,2.35383,2.35332,2.35358,238700000.0
2007-09-26 00:18:00,2.3539,2.354,2.3539,2.354,16800000.0
2007-09-26 00:19:00,2.354,2.354,2.3538,2.3538,60000000.0
2007-09-26 00:20:00,2.3538,2.3538,2.3537,2.3537,16800000.0
2007-09-26 00:21:00,2.3538,2.3539,2.3538,2.3538,111500000.0
2007-09-26 00:22:00,2.3538,2.3538,2.3538,2.3538,91200000.0
2007-09-26 00:23:00,2.3538,2.3538,2.3537,2.3537,57100000.0
2007-09-26 00:24:00,2.3538,2.3542,2.3538,2.354,162500000.0
2007-09-26 00:25:00,2.354,2.354,2.3539,2.3539,212800000.0
2007-09-26 00:26:00,2.3538,2.3539,2.3538,2.3539,76200000.0
2007-09-26 00:27:00,2.3539,2.3539,2.3539,2.3539,16000000.0
2007-09-26 00:28:00,2.3539,2.3541,2.3538,2.3541,70100000.0
2007-09-26 00:29:00,2.354,2.3541,2.3537,2.3539,77300000.0
2007-09-26 00:30:00,2.3538,2.3538,2.3538,2.3538,108700000.0
2007-09-26 00:31:00,2.3538,2.3538,2.3537,2.3538,88600000.0
2007-09-26 00:32:00,2.3538,2.3538,2.3538,2.3538,39500000.0
2007-09-26 00:33:00,2.3538,2.3538,2.3538,2.3538,44100000.0
2007-09-26 00:34:00,2.3538,2.3538,2.3538,2.3538,56700000.0
2007-09-26 00:35:00,2.3538,2.3541,2.3538,2.3541,58200000.0
2007-09-26 00:36:00,2.3541,2.3541,2.354,2.3541,20000000.0
2007-09-26 00:37:00,2.3541,2.3541,2.3537,2.3537,35200000.0
2007-09-26 00:38:00,2.3537,2.3537,2.3536,2.3537,109600000.0
2007-09-26 00:39:00,2.3537,2.3539,2.3537,2.3539,94400000.0
2007-09-26 00:40:00,2.3539,2.3542,2.3538,2.3539,120399998.0
2007-09-26 00:41:00,2.3539,2.354,2.3539,2.354,35200000.0
2007-09-26 00:42:00,2.354,2.354,2.354,2.354,26400000.0
2007-09-26 00:43:00,2.354,2.3543,2.3539,2.3543,89500000.0
2007-09-26 00:44:00,2.3542,2.3542,2.3537,2.3538,79400000.0
2007-09-26 00:45:00,2.3538,2.3538,2.3536,2.3536,78400000.0
2007-09-26 00:46:00,2.3537,2.3538,2.3535,2.3537,196000000.0
2007-09-26 00:47:00,2.3537,2.354,2.3534,2.354,93500000.0
2007-09-26 00:48:00,2.354,2.354,2.3535,2.3536,136800000.0
2007-09-26 00:49:00,2.3536,2.3536,2.3534,2.3534,248700000.0
2007-09-26 00:50:00,2.3533,2.3536,2.3533,2.3535,213200000.0
2007-09-26 00:51:00,2.3535,2.3538,2.3533,2.3536,163000000.0
2007-09-26 00:52:00,2.3536,2.3536,2.3535,2.3535,39200000.0
2007-09-26 00:53:00,2.3535,2.3535,2.353,2.3532,117700000.0
2007-09-26 00:54:00,2.3533,2.3533,2.3532,2.3532,32800000.0
2007-09-26 00:55:00,2.3532,2.3532,2.3532,2.3532,29600000.0
2007-09-26 00:56:00,2.3532,2.3533,2.3531,2.3532,218300000.0
2007-09-26 00:57:00,2.3532,2.3534,2.3531,2.3533,181300000.0
2007-09-26 00:58:00,2.3533,2.3534,2.353,2.353,213400000.0
2007-09-26 00:59:00,2.353,2.3534,2.3529,2.3531,151100000.0
2007-09-26 01:00:00,2.3531,2.3533,2.3529,2.3532,104200000.0
2007-09-26 01:01:00,2.3534,2.3537,2.3534,2.3535,56000000.0
2007-09-26 01:02:00,2.3529,2.3535,2.3529,2.3531,20000000.0
2007-09-26 01:03:00,2.3531,2.3532,2.3531,2.3532,24800000.0
2007-09-26 01:04:00,2.3532,2.3532,2.3522,2.3524,190400000.0
2007-09-26 01:05:00,2.3527,2.3527,2.3522,2.3527,22000000.0
2007-09-26 01:06:00,2.3527,2.353,2.3525,2.3529,51200000.0
2007-09-26 01:07:00,2.3529,2.353,2.3527,2.3528,79800000.0
2007-09-26 01:08:00,2.3527,2.3529,2.3527,2.3528,100100000.0
2007-09-26 01:09:00,2.3529,2.3529,2.3527,2.3528,56800000.0
2007-09-26 01:10:00,2.3528,2.3533,2.3527,2.3531,82400000.0
2007-09-26 01:11:00,2.3531,2.3532,2.3527,2.353,190200000.0
2007-09-26 01:12:00,2.353,2.353,2.3527,2.3528,117000000.0
2007-09-26 01:13:00,2.3529,2.3529,2.3528,2.3528,47200000.0
2007-09-26 01:14:00,2.3527,2.3528,2.3524,2.3526,98400000.0
2007-09-26 01:15:00,2.3525,2.3527,2.3525,2.3525,112900000.0
2007-09-26 01:16:00,2.3525,2.3526,2.3521,2.3525,215900000.0
2007-09-26 01:17:00,2.3525,2.3525,2.352,2.3522,152100000.0
2007-09-26 01:18:00,2.3523,2.3525,2.3517,2.352,549900000.0
2007-09-26 01:19:00,2.352,2.3523,2.3517,2.3521,646300000.0
2007-09-26 01:20:00,2.3521,2.3524,2.3518,2.3524,197900000.0
2007-09-26 01:21:00,2.3524,2.3531,2.3522,2.3529,279800000.0
2007-09-26 01:22:00,2.3528,2.3529,2.3523,2.3529,474900000.0
2007-09-26 01:23:00,2.3528,2.3546,2.3523,2.3538,470900000.0
2007-09-26 01:24:00,2.3538,2.3541,2.3533,2.354,432100000.0
2007-09-26 01:25:00,2.3541,2.3546,2.354,2.3545,236500000.0
2007-09-26 01:26:00,2.3545,2.3546,2.3543,2.3544,128700002.0
2007-09-26 01:27:00,2.3544,2.3546,2.3541,2.3546,473000000.0
2007-09-26 01:28:00,2.3546,2.3547,2.3543,2.3544,208800000.0
2007-09-26 01:29:00,2.3543,2.3547,2.3538,2.3547,271900000.0
2007-09-26 01:30:00,2.3547,2.3548,2.3544,2.3548,165300000.0
2007-09-26 01:31:00,2.3547,2.3551,2.3545,2.3547,264000000.0
2007-09-26 01:32:00,2.3548,2.3548,2.3545,2.3545,168000000.0
2007-09-26 01:33:00,2.3544,2.355,2.3544,2.3548,394600000.0
2007-09-26 01:34:00,2.3548,2.3551,2.3547,2.355,130800000.0
2007-09-26 01:35:00,2.3549,2.3549,2.3545,2.3548,96800000.0
2007-09-26 01:36:00,2.3548,2.3549,2.3544,2.3544,435400000.0
2007-09-26 01:37:00,2.3544,2.3548,2.3543,2.3547,270000000.0
2007-09-26 01:38:00,2.3548,2.3548,2.3543,2.3543,171900000.0
2007-09-26 01:39:00,2.3543,2.3545,2.3541,2.3544,293300000.0
2007-09-26 01:40:00,2.3543,2.3545,2.3538,2.3544,413800000.0
2007-09-26 01:41:00,2.3545,2.3545,2.3538,2.3541,97500000.0
2007-09-26 01:42:00,2.3538,2.3542,2.3538,2.3541,76000000.0
2007-09-26 01:43:00,2.3541,2.3541,2.3539,2.3541,40000000.0
2007-09-26 01:44:00,2.3541,2.3541,2.3538,2.354,144000000.0
2007-09-26 01:45:00,2.354,2.3543,2.3539,2.3539,230900000.0
2007-09-26 01:46:00,2.3539,2.3539,2.3538,2.3539,102400000.0
2007-09-26 01:47:00,2.3539,2.3545,2.3539,2.3542,186100000.0
2007-09-26 01:48:00,2.3542,2.3546,2.3541,2.3543,152500000.0
2007-09-26 01:49:00,2.3541,2.3544,2.3533,2.3539,239200000.0
2007-09-26 01:50:00,2.3539,2.3539,2.3529,2.3529,243200000.0
2007-09-26 01:51:00,2.3529,2.3534,2.3529,2.3533,72000000.0
2007-09-26 01:52:00,2.3534,2.3536,2.3533,2.3536,50300000.0
2007-09-26 01:53:00,2.3535,2.354,2.3535,2.3538,99100000.0
2007-09-26 01:54:00,2.3538,2.354,2.3534,2.3539,120700000.0
2007-09-26 01:55:00,2.3539,2.3543,2.3534,2.3536,337100000.0
2007-09-26 01:56:00,2.3536,2.3542,2.3534,2.3541,116000000.0
2007-09-26 01:57:00,2.3541,2.3541,2.3532,2.3535,131000000.0
2007-09-26 01:58:00,2.3534,2.3535,2.3526,2.3527,208000000.0
2007-09-26 01:59:00,2.3527,2.3532,2.3525,2.3531,155000000.0
2007-09-26 02:00:00,2.3531,2.3532,2.3522,2.3526,450000000.0
2007-09-26 02:01:00,2.3526,2.3529,2.3525,2.3528,56800000.0
2007-09-26 02:02:00,2.3526,2.3536,2.3526,2.3534,240800000.0
2007-09-26 02:03:00,2.3533,2.3535,2.3532,2.3535,186000000.0
2007-09-26 02:04:00,2.3535,2.3535,2.3534,2.3535,68800000.0
2007-09-26 02:05:00,2.3535,2.3538,2.3535,2.3537,47200000.0
2007-09-26 02:06:00,2.3537,2.3539,2.3537,2.3537,22400000.0
2007-09-26 02:07:00,2.3537,2.3537,2.3535,2.3536,79800000.0
2007-09-26 02:08:00,2.3536,2.3536,2.3534,2.3536,88800000.0
2007-09-26 02:09:00,2.3535,2.3535,2.3535,2.3535,8800000.0
2007-09-26 02:10:00,2.3536,2.3536,2.3528,2.353,92000000.0
2007-09-26 02:11:00,2.3529,2.3531,2.3527,2.353,64000000.0
2007-09-26 02:12:00,2.353,2.3531,2.353,2.3531,20000000.0
2007-09-26 02:13:00,2.3531,2.3535,2.3531,2.3533,78200000.0
2007-09-26 02:14:00,2.3534,2.3534,2.3533,2.3533,18400000.0
2007-09-26 02:15:00,2.3533,2.3536,2.3531,2.3535,219300000.0
2007-09-26 02:16:00,2.3536,2.3536,2.3534,2.3534,14900000.0
2007-09-26 02:17:00,2.3533,2.3534,2.353,2.3533,39500000.0
2007-09-26 02:18:00,2.3533,2.3534,2.353,2.3532,42200000.0
2007-09-26 02:19:00,2.3532,2.3535,2.3532,2.3533,71200000.0
2007-09-26 02:20:00,2.3533,2.3533,2.3532,2.3532,52000000.0
2007-09-26 02:21:00,2.3532,2.3536,2.3532,2.3534,23200000.0
2007-09-26 02:22:00,2.3534,2.3534,2.3528,2.3531,381400000.0
2007-09-26 02:23:00,2.3532,2.3533,2.3529,2.3532,151600000.0
2007-09-26 02:24:00,2.3532,2.3532,2.3527,2.3528,86900000.0
2007-09-26 02:25:00,2.3528,2.3528,2.3524,2.3527,155200000.0
2007-09-26 02:26:00,2.3527,2.3529,2.3526,2.3527,101700000.0
2007-09-26 02:27:00,2.3527,2.3527,2.3526,2.3526,12900000.0
2007-09-26 02:28:00,2.3527,2.3529,2.3527,2.3528,63200000.0
2007-09-26 02:29:00,2.3529,2.3529,2.3529,2.3529,44000000.0
2007-09-26 02:30:00,2.3529,2.3529,2.3527,2.3528,47200000.0
2007-09-26 02:31:00,2.3528,2.3528,2.3526,2.3528,69100000.0
2007-09-26 02:32:00,2.3528,2.3528,2.3528,2.3528,5600000.0
2007-09-26 02:33:00,2.3528,2.3528,2.3526,2.3526,43100000.0
2007-09-26 02:34:00,2.3526,2.3527,2.3526,2.3527,49600000.0
2007-09-26 02:35:00,2.3527,2.353,2.3525,2.353,144800000.0
2007-09-26 02:36:00,2.353,2.3531,2.3527,2.3531,219300000.0
2007-09-26 02:37:00,2.3532,2.3532,2.3522,2.3528,122900000.0
2007-09-26 02:38:00,2.3528,2.3532,2.3526,2.3532,172500000.0
2007-09-26 02:39:00,2.3532,2.3533,2.353,2.3533,117000000.0
2007-09-26 02:40:00,2.3532,2.3533,2.3531,2.3532,109600000.0
2007-09-26 02:41:00,2.3532,2.3535,2.3532,2.3533,83000000.0
2007-09-26 02:42:00,2.3533,2.3535,2.3533,2.3535,8500000.0
2007-09-26 02:43:00,2.3536,2.3536,2.3533,2.3536,21600000.0
2007-09-26 02:44:00,2.3536,2.3538,2.3536,2.3537,79200000.0
2007-09-26 02:45:00,2.3538,2.3538,2.353,2.3533,208500000.0
2007-09-26 02:46:00,2.3533,2.3534,2.3533,2.3533,44000000.0
2007-09-26 02:47:00,2.3534,2.3534,2.3531,2.3532,32000000.0
2007-09-26 02:48:00,2.3532,2.3532,2.3529,2.353,32000000.0
2007-09-26 02:49:00,2.3529,2.3529,2.3527,2.3528,78400000.0
2007-09-26 02:50:00,2.3527,2.3529,2.3527,2.3528,31200000.0
2007-09-26 02:51:00,2.3528,2.3528,2.3525,2.3527,63100000.0
2007-09-26 02:52:00,2.3525,2.3529,2.3524,2.3524,125600000.0
2007-09-26 02:53:00,2.3524,2.3527,2.3524,2.3525,200500000.0
2007-09-26 02:54:00,2.3526,2.3529,2.3521,2.3529,260500000.0
2007-09-26 02:55:00,2.3528,2.3533,2.3523,2.3526,408600000.0
2007-09-26 02:56:00,2.3526,2.3527,2.3522,2.3524,201100000.0
2007-09-26 02:57:00,2.3524,2.3524,2.352,2.3523,95300000.0
2007-09-26 02:58:00,2.3524,2.3524,2.3522,2.3522,36800000.0
2007-09-26 02:59:00,2.3522,2.3524,2.3522,2.3523,92800000.0
2007-09-26 03:00:00,2.3523,2.3525,2.3521,2.3523,170900000.0
2007-09-26 03:01:00,2.352,2.3524,2.352,2.3524,132100000.0
2007-09-26 03:02:00,2.3524,2.3524,2.3518,2.3518,187600000.0
2007-09-26 03:03:00,2.3522,2.3528,2.3518,2.3527,94100000.0
2007-09-26 03:04:00,2.3528,2.353,2.3524,2.3525,172500000.0
2007-09-26 03:05:00,2.3525,2.3528,2.3525,2.3526,73600000.0
2007-09-26 03:06:00,2.3526,2.3527,2.3525,2.3527,73600000.0
2007-09-26 03:07:00,2.3526,2.3528,2.3526,2.3528,43200000.0
2007-09-26 03:08:00,2.3529,2.3531,2.3527,2.3531,273399999.0
2007-09-26 03:09:00,2.3531,2.3537,2.3531,2.3537,79400000.0
2007-09-26 03:10:00,2.3536,2.3537,2.3535,2.3537,116400000.0
2007-09-26 03:11:00,2.3537,2.3542,2.3537,2.3539,243100000.0
2007-09-26 03:12:00,2.3539,2.3539,2.3536,2.3536,85200000.0
2007-09-26 03:13:00,2.3536,2.3538,2.3535,2.3535,69800000.0
2007-09-26 03:14:00,2.3536,2.3538,2.3535,2.3536,16800000.0
2007-09-26 03:15:00,2.3536,2.3537,2.3535,2.3535,32800000.0
2007-09-26 03:16:00,2.3535,2.3537,2.3535,2.3535,44800000.0
2007-09-26 03:17:00,2.3536,2.3536,2.3533,2.3535,45600000.0
2007-09-26 03:18:00,2.3535,2.3539,2.3529,2.3536,173100000.0
2007-09-26 03:19:00,2.3537,2.3537,2.3533,2.3536,80700000.0
2007-09-26 03:20:00,2.3535,2.3537,2.3535,2.3535,145900000.0
2007-09-26 03:21:00,2.3536,2.3536,2.3532,2.3533,131800000.0
2007-09-26 03:22:00,2.3534,2.3534,2.3533,2.3533,8000000.0
2007-09-26 03:23:00,2.3533,2.3533,2.3533,2.3533,3200000.0
2007-09-26 03:24:00,2.3533,2.3533,2.3532,2.3532,19200000.0
2007-09-26 03:25:00,2.3533,2.3533,2.3531,2.3531,22400000.0
2007-09-26 03:26:00,2.3531,2.3533,2.3529,2.3532,120000000.0
2007-09-26 03:27:00,2.3531,2.3532,2.353,2.353,80000000.0
2007-09-26 03:28:00,2.3531,2.3531,2.3529,2.353,127400000.0
2007-09-26 03:29:00,2.3529,2.353,2.3529,2.353,63200000.0
2007-09-26 03:30:00,2.353,2.3532,2.3529,2.3532,132500000.0
2007-09-26 03:31:00,2.3531,2.3531,2.3529,2.353,99400000.0
2007-09-26 03:32:00,2.3529,2.353,2.3526,2.353,66800000.0
2007-09-26 03:33:00,2.353,2.3531,2.3526,2.3528,185100000.0
2007-09-26 03:34:00,2.3528,2.3531,2.3527,2.3528,152900000.0
2007-09-26 03:35:00,2.3528,2.3529,2.3524,2.3528,160300000.0
2007-09-26 03:36:00,2.3528,2.3528,2.3527,2.3527,27200000.0
2007-09-26 03:37:00,2.3527,2.353,2.3527,2.3527,80800000.0
2007-09-26 03:38:00,2.3527,2.3528,2.3526,2.3528,31100000.0
2007-09-26 03:39:00,2.3528,2.3529,2.3525,2.3528,119400000.0
2007-09-26 03:40:00,2.3528,2.3529,2.3527,2.3528,60800000.0
2007-09-26 03:41:00,2.3528,2.3529,2.3528,2.3529,21600000.0
2007-09-26 03:42:00,2.3529,2.3529,2.3528,2.3529,12000000.0
2007-09-26 03:43:00,2.3526,2.353,2.3526,2.3529,19800000.0
2007-09-26 03:44:00,2.3528,2.3528,2.3526,2.3526,52000000.0
2007-09-26 03:45:00,2.3527,2.3527,2.3525,2.3525,52000000.0
2007-09-26 03:46:00,2.3524,2.3527,2.3524,2.3527,248700000.0
2007-09-26 03:47:00,2.3528,2.3528,2.3526,2.3527,51800000.0
2007-09-26 03:48:00,2.3527,2.3529,2.3527,2.3529,64000000.0
2007-09-26 03:49:00,2.3529,2.3531,2.3527,2.3528,317400000.0
2007-09-26 03:50:00,2.3527,2.3528,2.3524,2.3527,54400000.0
2007-09-26 03:51:00,2.3528,2.3528,2.3524,2.3524,28000000.0
2007-09-26 03:52:00,2.3524,2.3528,2.3524,2.3527,37600000.0
2007-09-26 03:53:00,2.3528,2.3529,2.3524,2.3529,158100000.0
2007-09-26 03:54:00,2.3529,2.3531,2.3528,2.3528,61700000.0
2007-09-26 03:55:00,2.3529,2.3533,2.3529,2.3531,259500000.0
2007-09-26 03:56:00,2.3531,2.3531,2.3529,2.3531,58200000.0
2007-09-26 03:57:00,2.3531,2.3531,2.3529,2.3531,13600000.0
2007-09-26 03:58:00,2.3531,2.3531,2.3529,2.3529,69600000.0
2007-09-26 03:59:00,2.3529,2.3531,2.3528,2.353,86900000.0
2007-09-26 04:00:00,2.3529,2.3532,2.3528,2.3531,325700000.0
2007-09-26 04:01:00,2.3531,2.3533,2.3529,2.353,159900000.0
2007-09-26 04:02:00,2.353,2.353,2.3522,2.3523,157700000.0
2007-09-26 04:03:00,2.3523,2.3523,2.352,2.3521,149300000.0
2007-09-26 04:04:00,2.3521,2.3522,2.3518,2.3518,133500000.0
2007-09-26 04:05:00,2.3518,2.352,2.3513,2.3513,98400000.0
2007-09-26 04:06:00,2.3513,2.3518,2.3513,2.3516,27200000.0
2007-09-26 04:07:00,2.3516,2.3517,2.3516,2.3516,33600000.0
2007-09-26 04:08:00,2.3516,2.3516,2.3515,2.3515,20000000.0
2007-09-26 04:09:00,2.3515,2.3521,2.3515,2.3519,204000000.0
2007-09-26 04:10:00,2.3519,2.3519,2.3518,2.3518,39100000.0
2007-09-26 04:11:00,2.3518,2.3518,2.3516,2.3517,68000000.0
2007-09-26 04:12:00,2.3517,2.3519,2.3517,2.3519,67400000.0
2007-09-26 04:13:00,2.3519,2.3522,2.3519,2.3522,183000000.0
2007-09-26 04:14:00,2.3522,2.3525,2.3522,2.3525,120100000.0
2007-09-26 04:15:00,2.3525,2.3527,2.3523,2.3526,93400000.0
2007-09-26 04:16:00,2.3527,2.3527,2.3526,2.3526,34400000.0
2007-09-26 04:17:00,2.3525,2.3528,2.3525,2.3527,64900000.0
2007-09-26 04:18:00,2.3528,2.3528,2.3524,2.3524,137600000.0
2007-09-26 04:19:00,2.3524,2.3524,2.3517,2.3521,440000000.0
2007-09-26 04:20:00,2.352,2.3527,2.3518,2.3526,116800000.0
2007-09-26 04:21:00,2.3527,2.3527,2.352,2.3521,55900000.0
2007-09-26 04:22:00,2.352,2.3527,2.352,2.3525,48800000.0
2007-09-26 04:23:00,2.3525,2.3525,2.3519,2.3522,69300000.0
2007-09-26 04:24:00,2.3522,2.3522,2.3522,2.3522,10400000.0
2007-09-26 04:25:00,2.3522,2.3522,2.352,2.3521,92800000.0
2007-09-26 04:26:00,2.352,2.3521,2.3519,2.3521,78800000.0
2007-09-26 04:27:00,2.3521,2.3521,2.352,2.352,23200000.0
2007-09-26 04:28:00,2.352,2.352,2.3519,2.352,32800000.0
2007-09-26 04:29:00,2.3519,2.3519,2.3519,2.3519,4000000.0
2007-09-26 04:30:00,2.35148,2.35155,2.35131,2.35131,24000000.0
2007-09-26 04:31:00,2.352,2.352,2.3519,2.3519,14400000.0
2007-09-26 04:32:00,2.3519,2.352,2.3519,2.352,24800000.0
2007-09-26 04:33:00,2.3519,2.352,2.3518,2.3518,56000000.0
2007-09-26 04:34:00,2.3519,2.352,2.3519,2.3519,18100000.0
2007-09-26 04:35:00,2.3519,2.352,2.3514,2.3514,113300000.0
2007-09-26 04:36:00,2.3514,2.3519,2.3514,2.3519,106400000.0
2007-09-26 04:37:00,2.3519,2.3519,2.3518,2.3518,58400000.0
2007-09-26 04:38:00,2.3518,2.3518,2.3515,2.3516,93600000.0
2007-09-26 04:39:00,2.3516,2.3519,2.3515,2.3518,103200000.0
2007-09-26 04:40:00,2.3519,2.3519,2.3516,2.3517,128800000.0
2007-09-26 04:41:00,2.3517,2.3517,2.3516,2.3516,13700000.0
2007-09-26 04:42:00,2.3516,2.3518,2.3516,2.3517,77600000.0
2007-09-26 04:43:00,2.3517,2.3519,2.3516,2.3518,138200000.0
2007-09-26 04:44:00,2.3517,2.3518,2.3517,2.3518,110600001.0
2007-09-26 04:45:00,2.3519,2.3524,2.3518,2.3524,147600000.0
2007-09-26 04:46:00,2.3524,2.3534,2.3524,2.3534,289400000.0
2007-09-26 04:47:00,2.3533,2.3543,2.3528,2.3532,440400000.0
2007-09-26 04:48:00,2.3532,2.3533,2.3525,2.3526,204000000.0
2007-09-26 04:49:00,2.3526,2.3527,2.3526,2.3527,50400000.0
2007-09-26 04:50:00,2.3527,2.353,2.3527,2.3529,92000000.0
2007-09-26 04:51:00,2.353,2.353,2.3526,2.353,26500000.0
2007-09-26 04:52:00,2.3531,2.3532,2.3531,2.3532,71200000.0
2007-09-26 04:53:00,2.3533,2.3536,2.3533,2.3534,48000000.0
2007-09-26 04:54:00,2.3534,2.3534,2.3532,2.3533,52000000.0
2007-09-26 04:55:00,2.3534,2.3536,2.3532,2.3536,68600000.0
2007-09-26 04:56:00,2.3537,2.3543,2.3536,2.3543,220800000.0
2007-09-26 04:57:00,2.3542,2.3547,2.3542,2.3546,309000000.0
2007-09-26 04:58:00,2.3547,2.3549,2.3544,2.3546,228800000.0
2007-09-26 04:59:00,2.3543,2.3546,2.3538,2.3546,345400000.0
2007-09-26 05:00:00,2.3546,2.3546,2.3543,2.3546,164800000.0
2007-09-26 05:01:00,2.3546,2.3552,2.3546,2.355,143800000.0
2007-09-26 05:02:00,2.355,2.3554,2.3548,2.3553,317300000.0
2007-09-26 05:03:00,2.3553,2.3559,2.3552,2.3554,498200000.0
2007-09-26 05:04:00,2.3554,2.3558,2.3553,2.3553,209600000.0
2007-09-26 05:05:00,2.3553,2.3556,2.3551,2.3554,286200000.0
2007-09-26 05:06:00,2.3552,2.3556,2.3552,2.3555,85600000.0
2007-09-26 05:07:00,2.3554,2.3555,2.3552,2.3555,111000000.0
2007-09-26 05:08:00,2.3555,2.3562,2.3554,2.356,214900000.0
2007-09-26 05:09:00,2.356,2.3562,2.3555,2.3556,250800000.0
2007-09-26 05:10:00,2.3557,2.3557,2.3547,2.3554,346900000.0
2007-09-26 05:11:00,2.3553,2.3557,2.3552,2.3557,316800002.0
2007-09-26 05:12:00,2.3557,2.3559,2.3549,2.3551,430600002.0
2007-09-26 05:13:00,2.3551,2.3551,2.3539,2.3545,395000000.0
2007-09-26 05:14:00,2.3545,2.3552,2.3545,2.355,78400000.0
2007-09-26 05:15:00,2.3549,2.355,2.354,2.3542,389900000.0
2007-09-26 05:16:00,2.3542,2.3542,2.3531,2.3542,344200000.0
2007-09-26 05:17:00,2.3542,2.3545,2.3536,2.3545,170400000.0
2007-09-26 05:18:00,2.3546,2.3546,2.354,2.354,60000000.0
2007-09-26 05:19:00,2.3541,2.3543,2.3538,2.3542,104500000.0
2007-09-26 05:20:00,2.3542,2.3542,2.354,2.354,10400000.0
2007-09-26 05:21:00,2.354,2.354,2.3532,2.3537,201300000.0
2007-09-26 05:22:00,2.3536,2.3537,2.3533,2.3534,175400000.0
2007-09-26 05:23:00,2.3534,2.3535,2.3533,2.3535,146600000.0
2007-09-26 05:24:00,2.3535,2.3536,2.3532,2.3536,267100000.0
2007-09-26 05:25:00,2.3536,2.3536,2.3527,2.3527,308300000.0
2007-09-26 05:26:00,2.3528,2.3533,2.3528,2.3529,219000000.0
2007-09-26 05:27:00,2.3529,2.353,2.352,2.3526,143900000.0
2007-09-26 05:28:00,2.3523,2.3529,2.3523,2.3524,79200000.0
2007-09-26 05:29:00,2.3525,2.3527,2.3522,2.3522,228900000.0
2007-09-26 05:30:00,2.3522,2.3529,2.3522,2.3527,105600000.0
2007-09-26 05:31:00,2.3527,2.3527,2.3527,2.3527,17500000.0
2007-09-26 05:32:00,2.3527,2.3527,2.3527,2.3527,61600000.0
2007-09-26 05:33:00,2.3527,2.3527,2.3527,2.3527,4800000.0
2007-09-26 05:34:00,2.3527,2.3527,2.3527,2.3527,9600000.0
2007-09-26 05:35:00,2.3527,2.3527,2.3527,2.3527,2400000.0
2007-09-26 05:36:00,2.3527,2.3527,2.3527,2.3527,2400000.0
2007-09-26 05:37:00,2.3527,2.3527,2.3526,2.3527,55200000.0
2007-09-26 05:38:00,2.3527,2.3527,2.3523,2.3524,98000000.0
2007-09-26 05:39:00,2.3524,2.3526,2.3523,2.3526,93800000.0
2007-09-26 05:40:00,2.3527,2.3528,2.3527,2.3527,66400000.0
2007-09-26 05:41:00,2.3527,2.3532,2.3527,2.3531,100700000.0
2007-09-26 05:42:00,2.3531,2.3534,2.3531,2.3533,76000000.0
2007-09-26 05:43:00,2.3533,2.3533,2.3532,2.3532,8000000.0
2007-09-26 05:44:00,2.3532,2.3533,2.3532,2.3533,108000000.0
2007-09-26 05:45:00,2.3534,2.3534,2.3533,2.3533,68000000.0
2007-09-26 05:46:00,2.3532,2.3533,2.3526,2.3527,80800000.0
2007-09-26 05:47:00,2.3526,2.3526,2.3523,2.3524,112200000.0
2007-09-26 05:48:00,2.3524,2.3529,2.3524,2.3528,91800000.0
2007-09-26 05:49:00,2.3528,2.3528,2.3527,2.3528,103200000.0
2007-09-26 05:50:00,2.3528,2.3532,2.3525,2.3532,232500000.0
2007-09-26 05:51:00,2.353,2.3533,2.3528,2.3533,332599999.0
2007-09-26 05:52:00,2.3534,2.3534,2.353,2.3533,320800000.0
2007-09-26 05:53:00,2.3533,2.3534,2.3532,2.3532,112000000.0
2007-09-26 05:54:00,2.3532,2.3534,2.3532,2.3533,37600000.0
2007-09-26 05:55:00,2.3532,2.3532,2.3528,2.3532,85000000.0
2007-09-26 05:56:00,2.3532,2.3539,2.3532,2.3536,173700000.0
2007-09-26 05:57:00,2.3537,2.3537,2.3534,2.3537,100000000.0
2007-09-26 05:58:00,2.3537,2.3537,2.3537,2.3537,22400000.0
2007-09-26 05:59:00,2.3536,2.3538,2.3536,2.3538,48800000.0
2007-09-26 06:00:00,2.3538,2.3538,2.3537,2.3537,12000000.0
2007-09-26 06:01:00,2.3537,2.3538,2.3531,2.3533,232800000.0
2007-09-26 06:02:00,2.3533,2.3533,2.3529,2.353,80200000.0
2007-09-26 06:03:00,2.3533,2.3533,2.3533,2.3533,6400000.0
2007-09-26 06:04:00,2.3533,2.3533,2.3529,2.3533,139200000.0
2007-09-26 06:05:00,2.3532,2.3532,2.3527,2.3528,312700000.0
2007-09-26 06:06:00,2.3528,2.3533,2.3526,2.3533,398600000.0
2007-09-26 06:07:00,2.3533,2.3533,2.3531,2.3532,83800000.0
2007-09-26 06:08:00,2.3532,2.3533,2.353,2.3532,96000000.0
2007-09-26 06:09:00,2.3532,2.3536,2.353,2.3533,224200000.0
2007-09-26 06:10:00,2.3533,2.3538,2.3528,2.3537,414800000.0
2007-09-26 06:11:00,2.3537,2.3538,2.3533,2.3537,445000000.0
2007-09-26 06:12:00,2.3537,2.3538,2.3535,2.3538,144000000.0
2007-09-26 06:13:00,2.3538,2.354,2.3537,2.3539,222000000.0
2007-09-26 06:14:00,2.3539,2.3541,2.3539,2.354,71200000.0
2007-09-26 06:15:00,2.354,2.354,2.3536,2.3536,88600000.0
2007-09-26 06:16:00,2.3536,2.3537,2.3533,2.3534,179100000.0
2007-09-26 06:17:00,2.3534,2.3536,2.3532,2.3534,66400000.0
2007-09-26 06:18:00,2.3532,2.3538,2.3532,2.3538,53600000.0
2007-09-26 06:19:00,2.3538,2.3541,2.3537,2.354,143300000.0
2007-09-26 06:20:00,2.3538,2.354,2.3537,2.3539,77700000.0
2007-09-26 06:21:00,2.3537,2.3537,2.3537,2.3537,22400000.0
2007-09-26 06:22:00,2.3537,2.3541,2.3537,2.3539,114400000.0
2007-09-26 06:23:00,2.3539,2.3539,2.3532,2.3534,136199999.0
2007-09-26 06:24:00,2.3535,2.3537,2.3532,2.3537,132100000.0
2007-09-26 06:25:00,2.3537,2.3537,2.3535,2.3536,52800000.0
2007-09-26 06:26:00,2.3536,2.3536,2.3535,2.3535,48000000.0
2007-09-26 06:27:00,2.3535,2.3537,2.3533,2.3535,61600000.0
2007-09-26 06:28:00,2.3535,2.3537,2.3535,2.3537,107200000.0
2007-09-26 06:29:00,2.3537,2.3538,2.3537,2.3537,65600000.0
2007-09-26 06:30:00,2.3538,2.3539,2.3535,2.3538,225900000.0
2007-09-26 06:31:00,2.3538,2.3538,2.3538,2.3538,54400000.0
2007-09-26 06:32:00,2.3538,2.3538,2.3536,2.3537,37600000.0
2007-09-26 06:33:00,2.3537,2.3537,2.3536,2.3536,10400000.0
2007-09-26 06:34:00,2.3537,2.3538,2.3533,2.3534,187000000.0
2007-09-26 06:35:00,2.3535,2.3535,2.3533,2.3533,88000000.0
2007-09-26 06:36:00,2.3533,2.3534,2.3533,2.3533,18400000.0
2007-09-26 06:37:00,2.3533,2.3534,2.3533,2.3533,36800000.0
2007-09-26 06:38:00,2.3533,2.3533,2.3532,2.3533,52700000.0
2007-09-26 06:39:00,2.3532,2.3532,2.3518,2.3522,266000000.0
2007-09-26 06:40:00,2.3522,2.3525,2.3521,2.3525,80000000.0
2007-09-26 06:41:00,2.3526,2.3527,2.3523,2.3524,338400000.0
2007-09-26 06:42:00,2.3525,2.3525,2.3521,2.3521,77500000.0
2007-09-26 06:43:00,2.3521,2.3524,2.352,2.352,264200000.0
2007-09-26 06:44:00,2.352,2.3522,2.352,2.3522,174200000.0
2007-09-26 06:45:00,2.3521,2.3522,2.3521,2.3521,131100000.0
2007-09-26 06:46:00,2.3521,2.3521,2.3519,2.3519,84400000.0
2007-09-26 06:47:00,2.3519,2.3521,2.3518,2.3518,50300000.0
2007-09-26 06:48:00,2.3518,2.3522,2.3518,2.3521,155100000.0
2007-09-26 06:49:00,2.3521,2.3522,2.3521,2.3522,16000000.0
2007-09-26 06:50:00,2.3522,2.3524,2.3518,2.3518,401600000.0
2007-09-26 06:51:00,2.352,2.3523,2.352,2.3523,32700000.0
2007-09-26 06:52:00,2.3523,2.3524,2.3523,2.3523,228299997.0
2007-09-26 06:53:00,2.3523,2.3523,2.3522,2.3522,89900000.0
2007-09-26 06:54:00,2.3522,2.3525,2.3522,2.3525,82000000.0
2007-09-26 06:55:00,2.3523,2.3524,2.3523,2.3523,88400000.0
2007-09-26 06:56:00,2.3523,2.3524,2.3523,2.3523,205200000.0
2007-09-26 06:57:00,2.3523,2.3525,2.3523,2.3524,147200000.0
2007-09-26 06:58:00,2.3524,2.3524,2.3524,2.3524,8600000.0
2007-09-26 06:59:00,2.3525,2.3527,2.3525,2.3525,103700000.0
2007-09-26 07:00:00,2.3525,2.3531,2.3525,2.353,233600000.0
2007-09-26 07:01:00,2.353,2.3535,2.353,2.3535,220800000.0
2007-09-26 07:02:00,2.3535,2.3536,2.3531,2.3536,252700000.0
2007-09-26 07:03:00,2.3536,2.3536,2.3534,2.3534,233900001.0
2007-09-26 07:04:00,2.3534,2.3538,2.3532,2.3533,605099999.0
2007-09-26 07:05:00,2.3534,2.3536,2.3534,2.3534,228600000.0
2007-09-26 07:06:00,2.3534,2.3537,2.3533,2.3533,203200000.0
2007-09-26 07:07:00,2.3534,2.3536,2.3534,2.3535,179500000.0
2007-09-26 07:08:00,2.3534,2.3534,2.3533,2.3533,56000000.0
2007-09-26 07:09:00,2.3534,2.3538,2.3533,2.3535,295200000.0
2007-09-26 07:10:00,2.3535,2.3535,2.3531,2.3531,373200008.0
2007-09-26 07:11:00,2.3532,2.3536,2.3531,2.3532,396400000.0
2007-09-26 07:12:00,2.3531,2.3534,2.353,2.3534,276500000.0
2007-09-26 07:13:00,2.3534,2.3534,2.3526,2.3526,329400000.0
2007-09-26 07:14:00,2.3526,2.3534,2.3525,2.3532,283600000.0
2007-09-26 07:15:00,2.3533,2.3534,2.3528,2.3532,373100000.0
2007-09-26 07:16:00,2.3532,2.3533,2.353,2.3532,170400000.0
2007-09-26 07:17:00,2.3532,2.3536,2.3531,2.3531,458200001.0
2007-09-26 07:18:00,2.3531,2.3534,2.3531,2.3534,146400000.0
2007-09-26 07:19:00,2.3534,2.3534,2.3533,2.3533,192000000.0
2007-09-26 07:20:00,2.3533,2.3533,2.3533,2.3533,74400000.0
2007-09-26 07:21:00,2.3533,2.3533,2.3533,2.3533,28800000.0
2007-09-26 07:22:00,2.3533,2.3534,2.3532,2.3534,140000000.0
2007-09-26 07:23:00,2.3534,2.3535,2.353,2.3535,81900000.0
2007-09-26 07:24:00,2.3532,2.3535,2.3532,2.3535,193600000.0
2007-09-26 07:25:00,2.3534,2.3534,2.3534,2.3534,37600000.0
2007-09-26 07:26:00,2.3534,2.3534,2.3527,2.3527,170400000.0
2007-09-26 07:27:00,2.3527,2.3529,2.3524,2.3525,257000000.0
2007-09-26 07:28:00,2.3524,2.353,2.3524,2.3528,161600000.0
2007-09-26 07:29:00,2.3528,2.3528,2.3527,2.3527,20800000.0
2007-09-26 07:30:00,2.3527,2.3531,2.3526,2.3528,188700001.0
2007-09-26 07:31:00,2.353,2.353,2.3526,2.3526,230799996.0
2007-09-26 07:32:00,2.3526,2.3527,2.3526,2.3526,115199996.0
2007-09-26 07:33:00,2.3526,2.3526,2.3521,2.3525,119900000.0
2007-09-26 07:34:00,2.3525,2.3525,2.3519,2.3523,242500000.0
2007-09-26 07:35:00,2.3523,2.3524,2.3522,2.3522,196000000.0
2007-09-26 07:36:00,2.3522,2.3523,2.3518,2.352,184400000.0
2007-09-26 07:37:00,2.3519,2.3522,2.3516,2.3517,416000000.0
2007-09-26 07:38:00,2.3517,2.352,2.3517,2.352,89100000.0
2007-09-26 07:39:00,2.3519,2.352,2.3517,2.3519,104000000.0
2007-09-26 07:40:00,2.3518,2.3519,2.3514,2.3515,128900000.0
2007-09-26 07:41:00,2.3516,2.3517,2.3514,2.3517,44000000.0
2007-09-26 07:42:00,2.3518,2.3519,2.3508,2.3509,274500000.0
2007-09-26 07:43:00,2.3509,2.3517,2.3508,2.3516,347499999.0
2007-09-26 07:44:00,2.3516,2.3517,2.3515,2.3516,95800000.0
2007-09-26 07:45:00,2.3516,2.3526,2.3516,2.3526,327600000.0
2007-09-26 07:46:00,2.3525,2.3526,2.3523,2.3525,211900000.0
2007-09-26 07:47:00,2.3525,2.3527,2.3524,2.3526,152000000.0
2007-09-26 07:48:00,2.3527,2.3528,2.3524,2.3525,141900000.0
2007-09-26 07:49:00,2.3525,2.3527,2.3523,2.3526,250700000.0
2007-09-26 07:50:00,2.3526,2.3526,2.3525,2.3525,157400002.0
2007-09-26 07:51:00,2.3525,2.3526,2.3523,2.3526,158900003.0
2007-09-26 07:52:00,2.3526,2.3528,2.3522,2.3528,157600000.0
2007-09-26 07:53:00,2.3528,2.3529,2.3527,2.3528,167100000.0
2007-09-26 07:54:00,2.3527,2.3531,2.3527,2.3531,112400000.0
2007-09-26 07:55:00,2.3531,2.3532,2.3529,2.3531,49600000.0
2007-09-26 07:56:00,2.353,2.3532,2.3528,2.3532,186100001.0
2007-09-26 07:57:00,2.3531,2.3536,2.3531,2.3535,258900000.0
2007-09-26 07:58:00,2.3535,2.3535,2.3533,2.3534,181600000.0
2007-09-26 07:59:00,2.3533,2.3534,2.3531,2.3533,163800000.0
2007-09-26 08:00:00,2.3535,2.3535,2.353,2.353,209600001.0
2007-09-26 08:01:00,2.3529,2.3531,2.3529,2.3531,83300000.0
2007-09-26 08:02:00,2.3531,2.3531,2.3529,2.3529,62400000.0
2007-09-26 08:03:00,2.3529,2.353,2.3525,2.3527,323700000.0
2007-09-26 08:04:00,2.3527,2.3528,2.3523,2.3525,172000000.0
2007-09-26 08:05:00,2.3525,2.3526,2.3524,2.3524,132900000.0
2007-09-26 08:06:00,2.3524,2.3529,2.3523,2.3526,493100000.0
2007-09-26 08:07:00,2.3526,2.3527,2.3524,2.3526,274799999.0
2007-09-26 08:08:00,2.3525,2.3526,2.3525,2.3525,45600000.0
2007-09-26 08:09:00,2.3525,2.3533,2.3525,2.3531,419800001.0
2007-09-26 08:10:00,2.3533,2.3536,2.353,2.3535,548700000.0
2007-09-26 08:11:00,2.3535,2.3539,2.3534,2.3539,364400000.0
2007-09-26 08:12:00,2.3539,2.354,2.3536,2.3539,144499999.0
2007-09-26 08:13:00,2.3539,2.3547,2.3534,2.3545,540100002.0
2007-09-26 08:14:00,2.3545,2.3548,2.3544,2.3544,105200000.0
2007-09-26 08:15:00,2.3544,2.3548,2.3544,2.3547,332300000.0
2007-09-26 08:16:00,2.3547,2.355,2.3546,2.3548,402100000.0
2007-09-26 08:17:00,2.3548,2.3549,2.3548,2.3548,204100000.0
2007-09-26 08:18:00,2.3549,2.3552,2.3549,2.3552,172000001.0
2007-09-26 08:19:00,2.3552,2.3555,2.355,2.3555,417800000.0
2007-09-26 08:20:00,2.3555,2.3566,2.3551,2.3555,621799999.0
2007-09-26 08:21:00,2.3556,2.3557,2.3549,2.3552,695300000.0
2007-09-26 08:22:00,2.3551,2.3551,2.3549,2.3551,222000000.0
2007-09-26 08:23:00,2.355,2.3555,2.3549,2.3551,255100000.0
2007-09-26 08:24:00,2.3551,2.3558,2.3551,2.3554,502700000.0
2007-09-26 08:25:00,2.3554,2.3565,2.3553,2.3564,518000000.0
2007-09-26 08:26:00,2.3563,2.3569,2.3562,2.3564,480900000.0
2007-09-26 08:27:00,2.3564,2.3572,2.3563,2.3571,757900000.0
2007-09-26 08:28:00,2.3571,2.3573,2.3561,2.3562,496800000.0
2007-09-26 08:29:00,2.3562,2.3562,2.3559,2.356,250700000.0
2007-09-26 08:30:00,2.356,2.3561,2.3557,2.3557,208199999.0
2007-09-26 08:31:00,2.3557,2.3561,2.3555,2.3557,909000000.0
2007-09-26 08:32:00,2.3557,2.3558,2.3554,2.3557,542800000.0
2007-09-26 08:33:00,2.3556,2.3559,2.3554,2.3556,376800001.0
2007-09-26 08:34:00,2.3556,2.3556,2.3545,2.3547,1096199988.0
2007-09-26 08:35:00,2.3546,2.3552,2.3545,2.3551,455699999.0
2007-09-26 08:36:00,2.3551,2.3554,2.355,2.3552,411500000.0
2007-09-26 08:37:00,2.3553,2.356,2.3553,2.3558,741200000.0
2007-09-26 08:38:00,2.3558,2.3559,2.3556,2.3557,547799999.0
2007-09-26 08:39:00,2.3557,2.3561,2.3556,2.3558,831199998.0
2007-09-26 08:40:00,2.3559,2.3563,2.3557,2.3562,696900003.0
2007-09-26 08:41:00,2.3562,2.357,2.3562,2.3566,1266700000.0
2007-09-26 08:42:00,2.3566,2.3568,2.3564,2.3567,598100000.0
2007-09-26 08:43:00,2.3567,2.357,2.35545,2.3567,1233600003.0
2007-09-26 08:44:00,2.3567,2.3569,2.3564,2.3565,770599998.0
2007-09-26 08:45:00,2.3565,2.3567,2.3564,2.3566,528999999.0
2007-09-26 08:46:00,2.3565,2.357,2.356,2.357,1381899988.0
2007-09-26 08:47:00,2.3569,2.3576,2.3569,2.3574,996299998.0
2007-09-26 08:48:00,2.3574,2.3576,2.357,2.3574,871100000.0
2007-09-26 08:49:00,2.3574,2.3578,2.3571,2.3571,1389900000.0
2007-09-26 08:50:00,2.3571,2.3573,2.35575,2.3568,1166999986.0
2007-09-26 08:51:00,2.3569,2.3572,2.35585,2.3571,1289899999.0
2007-09-26 08:52:00,2.3569,2.3576,2.3569,2.3572,1210000004.0
2007-09-26 08:53:00,2.3572,2.3574,2.357,2.3571,847900000.0
2007-09-26 08:54:00,2.3571,2.3576,2.3568,2.3575,555800000.0
2007-09-26 08:55:00,2.3574,2.3575,2.357,2.3571,660300000.0
2007-09-26 08:56:00,2.357,2.3571,2.3565,2.357,660499998.0
2007-09-26 08:57:00,2.357,2.357,2.3566,2.3567,520000000.0
2007-09-26 08:58:00,2.3567,2.3567,2.3562,2.3564,915700000.0
2007-09-26 08:59:00,2.3564,2.3567,2.3563,2.3566,478400000.0
2007-09-26 09:00:00,2.3566,2.3567,2.3563,2.3565,313100000.0
2007-09-26 09:01:00,2.3567,2.3568,2.3564,2.3564,128700000.0
2007-09-26 09:02:00,2.3564,2.3571,2.3564,2.3571,170699999.0
2007-09-26 09:03:00,2.3571,2.3573,2.3568,2.3569,743099994.0
2007-09-26 09:04:00,2.3569,2.3574,2.3568,2.3571,1223899996.0
2007-09-26 09:05:00,2.3571,2.3571,2.3568,2.3569,1228200006.0
2007-09-26 09:06:00,2.3569,2.3571,2.3568,2.3571,436200001.0
2007-09-26 09:07:00,2.3569,2.3574,2.3569,2.3574,307149999.0
2007-09-26 09:08:00,2.3574,2.3574,2.3573,2.35735,19750000.0
2007-09-26 09:09:00,2.3574,2.3575,2.3567,2.3569,424550000.0
2007-09-26 09:10:00,2.3569,2.357,2.3566,2.3567,906200000.0
2007-09-26 09:11:00,2.3567,2.3572,2.3566,2.3572,674500001.0
2007-09-26 09:12:00,2.3572,2.3576,2.3566,2.3575,892000000.0
2007-09-26 09:13:00,2.3575,2.3576,2.3574,2.3576,748700000.0
2007-09-26 09:14:00,2.3576,2.3579,2.3574,2.3576,681700000.0
2007-09-26 09:15:00,2.3576,2.3579,2.3573,2.3575,1068499999.0
2007-09-26 09:16:00,2.3575,2.358,2.3575,2.3577,805762499.0
2007-09-26 09:17:00,2.3577,2.3586,2.3577,2.3586,288525000.0
2007-09-26 09:18:00,2.3586,2.3587,2.35795,2.358,1026600003.0
2007-09-26 09:19:00,2.35795,2.3581,2.3577,2.3579,1223400000.0
2007-09-26 09:20:00,2.3579,2.3582,2.3577,2.3581,719699997.0
2007-09-26 09:21:00,2.358,2.35815,2.3579,2.3579,446500001.0
2007-09-26 09:22:00,2.3579,2.3581,2.35785,2.3581,303600000.0
2007-09-26 09:23:00,2.3581,2.3588,2.3581,2.3587,201662500.0
2007-09-26 09:24:00,2.3587,2.3591,2.3585,2.3586,1000699998.0
2007-09-26 09:25:00,2.3586,2.359,2.3583,2.3585,1394962502.0
2007-09-26 09:26:00,2.3588,2.3588,2.3585,2.3588,74800000.0
2007-09-26 09:27:00,2.3588,2.3592,2.35875,2.3592,117600000.0
2007-09-26 09:28:00,2.3592,2.3593,2.3587,2.3588,616699997.0
2007-09-26 09:29:00,2.3587,2.3588,2.358,2.3584,555800000.0
2007-09-26 09:30:00,2.3584,2.3584,2.3574,2.35805,958400000.0
2007-09-26 09:31:00,2.35805,2.3583,2.358,2.3583,709100002.0
2007-09-26 09:32:00,2.3583,2.35835,2.3578,2.3581,921999995.0
2007-09-26 09:33:00,2.3581,2.3581,2.3576,2.3578,651200000.0
2007-09-26 09:34:00,2.3578,2.3582,2.3578,2.3582,468600000.0
2007-09-26 09:35:00,2.3582,2.3584,2.358,2.3584,527400000.0
2007-09-26 09:36:00,2.3584,2.3584,2.3579,2.3579,233700000.0
2007-09-26 09:37:00,2.3579,2.3581,2.3578,2.35795,505000000.0
2007-09-26 09:38:00,2.35795,2.3582,2.3578,2.3581,573100000.0
2007-09-26 09:39:00,2.3581,2.35835,2.35785,2.358,747700000.0
2007-09-26 09:40:00,2.358,2.3582,2.358,2.35805,231200000.0
2007-09-26 09:41:00,2.35805,2.3583,2.3579,2.358,630000000.0
2007-09-26 09:42:00,2.358,2.3581,2.3578,2.3581,495500000.0
2007-09-26 09:43:00,2.3581,2.35835,2.3578,2.3583,691600000.0
2007-09-26 09:44:00,2.3583,2.3585,2.3581,2.3585,534699999.0
2007-09-26 09:45:00,2.3585,2.3588,2.3585,2.3586,623800000.0
2007-09-26 09:46:00,2.35855,2.3589,2.35855,2.3586,433200000.0
2007-09-26 09:47:00,2.3586,2.3589,2.3586,2.35875,199100001.0
2007-09-26 09:48:00,2.35875,2.35875,2.3584,2.35865,408600000.0
2007-09-26 09:49:00,2.3586,2.35885,2.3585,2.35885,912200000.0
2007-09-26 09:50:00,2.3589,2.3593,2.3588,2.3591,1073199998.0
2007-09-26 09:51:00,2.3591,2.3592,2.35845,2.35905,989200000.0
2007-09-26 09:52:00,2.3591,2.3593,2.3586,2.3591,705199995.0
2007-09-26 09:53:00,2.3591,2.3594,2.3584,2.35855,571100000.0
2007-09-26 09:54:00,2.35855,2.3587,2.3574,2.35755,695800000.0
2007-09-26 09:55:00,2.35755,2.3577,2.3574,2.3574,304200000.0
2007-09-26 09:56:00,2.3574,2.3576,2.3574,2.3575,588200000.0
2007-09-26 09:57:00,2.3576,2.3578,2.3574,2.3574,782500000.0
2007-09-26 09:58:00,2.3574,2.3576,2.3573,2.3574,541400001.0
2007-09-26 09:59:00,2.35735,2.3577,2.3573,2.3577,688900006.0
2007-09-26 10:00:00,2.3577,2.3583,2.35745,2.3582,667100004.0
2007-09-26 10:01:00,2.3582,2.3583,2.3581,2.3582,770800001.0
2007-09-26 10:02:00,2.3582,2.3583,2.358,2.358,704400000.0
2007-09-26 10:03:00,2.3579,2.3582,2.35785,2.358,505799997.0
2007-09-26 10:04:00,2.35805,2.3583,2.358,2.3583,371399998.0
2007-09-26 10:05:00,2.3583,2.3584,2.3581,2.3582,1047200001.0
2007-09-26 10:06:00,2.3582,2.3586,2.3574,2.3584,704100002.0
2007-09-26 10:07:00,2.3583,2.3586,2.35765,2.3585,851399999.0
2007-09-26 10:08:00,2.3586,2.3586,2.3583,2.3584,601900000.0
2007-09-26 10:09:00,2.3584,2.3584,2.3582,2.3582,685500000.0
2007-09-26 10:10:00,2.3582,2.3584,2.3574,2.3583,614200000.0
2007-09-26 10:11:00,2.3582,2.3584,2.3575,2.35825,537499997.0
2007-09-26 10:12:00,2.3583,2.3584,2.3575,2.3581,1010299992.0
2007-09-26 10:13:00,2.3582,2.3583,2.358,2.3581,525600001.0
2007-09-26 10:14:00,2.3581,2.3581,2.3578,2.358,794100000.0
2007-09-26 10:15:00,2.358,2.3581,2.3574,2.358,967799993.0
2007-09-26 10:16:00,2.358,2.3581,2.3578,2.3579,628200005.0
2007-09-26 10:17:00,2.3579,2.3581,2.3574,2.358,537199998.0
2007-09-26 10:18:00,2.358,2.3582,2.3573,2.35795,946499999.0
2007-09-26 10:19:00,2.35795,2.3582,2.3578,2.3581,462399997.0
2007-09-26 10:20:00,2.3581,2.3581,2.3579,2.35795,918599994.0
2007-09-26 10:21:00,2.35795,2.3581,2.3577,2.3577,1095999993.0
2007-09-26 10:22:00,2.3577,2.35775,2.3575,2.3576,885599995.0
2007-09-26 10:23:00,2.3576,2.3578,2.3575,2.3576,1412199996.0
2007-09-26 10:24:00,2.3576,2.35765,2.3567,2.3574,511300000.0
2007-09-26 10:25:00,2.3574,2.3575,2.3571,2.3572,377600002.0
2007-09-26 10:26:00,2.3571,2.3573,2.35625,2.3572,1288399986.0
2007-09-26 10:27:00,2.3572,2.3573,2.3561,2.35615,1255500004.0
2007-09-26 10:28:00,2.3563,2.3568,2.3562,2.3566,1055699997.0
2007-09-26 10:29:00,2.35665,2.357,2.3558,2.3558,594000000.0
2007-09-26 10:30:00,2.3561,2.3582,2.3558,2.3578,897000000.0
2007-09-26 10:31:00,2.3578,2.3578,2.3561,2.3561,987400000.0
2007-09-26 10:32:00,2.3561,2.3569,2.3554,2.3561,1778100001.0
2007-09-26 10:33:00,2.3562,2.3563,2.3559,2.3562,948699995.0
2007-09-26 10:34:00,2.3562,2.3564,2.3561,2.3561,1200200000.0
2007-09-26 10:35:00,2.3561,2.3565,2.356,2.35635,1353299999.0
2007-09-26 10:36:00,2.3564,2.3569,2.3563,2.3567,1135899999.0
2007-09-26 10:37:00,2.3568,2.3568,2.3564,2.3566,844100000.0
2007-09-26 10:38:00,2.3566,2.3566,2.35625,2.3564,743600000.0
2007-09-26 10:39:00,2.3564,2.3566,2.3563,2.35655,544200000.0
2007-09-26 10:40:00,2.35655,2.3571,2.3565,2.3569,414000000.0
2007-09-26 10:41:00,2.3569,2.3572,2.3568,2.3568,712800001.0
2007-09-26 10:42:00,2.3568,2.35735,2.3568,2.3572,806799999.0
2007-09-26 10:43:00,2.3572,2.3573,2.357,2.3573,448800000.0
2007-09-26 10:44:00,2.3573,2.3574,2.3568,2.3568,585199997.0
2007-09-26 10:45:00,2.3569,2.3573,2.35675,2.3572,881099998.0
2007-09-26 10:46:00,2.3573,2.35755,2.3572,2.3575,762399998.0
2007-09-26 10:47:00,2.3575,2.3575,2.3569,2.3569,243800000.0
2007-09-26 10:48:00,2.35685,2.357,2.3564,2.3566,731599994.0
2007-09-26 10:49:00,2.3564,2.357,2.3563,2.3569,658099999.0
2007-09-26 10:50:00,2.3568,2.3569,2.35555,2.3566,232200001.0
2007-09-26 10:51:00,2.3565,2.3566,2.3563,2.35635,607700000.0
2007-09-26 10:52:00,2.35635,2.3565,2.3561,2.3561,701499998.0
2007-09-26 10:53:00,2.3561,2.3562,2.3559,2.356,318800000.0
2007-09-26 10:54:00,2.356,2.3563,2.3559,2.3563,350400000.0
2007-09-26 10:55:00,2.3562,2.3567,2.3561,2.3564,520799999.0
2007-09-26 10:56:00,2.3564,2.3565,2.3562,2.3562,611400001.0
2007-09-26 10:57:00,2.3562,2.3563,2.356,2.356,303500000.0
2007-09-26 10:58:00,2.356,2.3563,2.3559,2.3563,691100000.0
2007-09-26 10:59:00,2.3563,2.3567,2.356,2.3566,700599999.0
2007-09-26 11:00:00,2.3566,2.3567,2.3563,2.3566,675200001.0
2007-09-26 11:01:00,2.3565,2.35655,2.3555,2.3557,698800007.0
2007-09-26 11:02:00,2.3556,2.35605,2.3544,2.3557,1477000001.0
2007-09-26 11:03:00,2.3557,2.3558,2.35525,2.3556,1247399998.0
2007-09-26 11:04:00,2.3556,2.3556,2.3547,2.3547,801899998.0
2007-09-26 11:05:00,2.3547,2.3549,2.3545,2.3548,975500000.0
2007-09-26 11:06:00,2.3548,2.3559,2.3548,2.3558,1336800000.0
2007-09-26 11:07:00,2.3558,2.3562,2.3558,2.3559,885100000.0
2007-09-26 11:08:00,2.3559,2.3561,2.3556,2.356,967000005.0
2007-09-26 11:09:00,2.356,2.3561,2.3555,2.35555,783500005.0
2007-09-26 11:10:00,2.3556,2.356,2.3556,2.3556,948299997.0
2007-09-26 11:11:00,2.3556,2.3556,2.3546,2.3546,1595500005.0
2007-09-26 11:12:00,2.3546,2.3549,2.35315,2.3547,1182800000.0
2007-09-26 11:13:00,2.3547,2.355,2.3546,2.355,954999999.0
2007-09-26 11:14:00,2.355,2.3555,2.3549,2.3554,651799998.0
2007-09-26 11:15:00,2.3554,2.3558,2.35535,2.35535,1727099998.0
2007-09-26 11:16:00,2.35535,2.3559,2.3553,2.3556,1631199997.0
2007-09-26 11:17:00,2.3555,2.35585,2.3555,2.3556,648000001.0
2007-09-26 11:18:00,2.3557,2.35575,2.3553,2.3555,741199998.0
2007-09-26 11:19:00,2.3555,2.356,2.3553,2.3559,562599994.0
2007-09-26 11:20:00,2.3559,2.3559,2.3553,2.3553,856399996.0
2007-09-26 11:21:00,2.3553,2.3554,2.355,2.3552,1700499994.0
2007-09-26 11:22:00,2.3551,2.3552,2.3546,2.3549,1254999998.0
2007-09-26 11:23:00,2.3549,2.3555,2.3548,2.3554,1335099991.0
2007-09-26 11:24:00,2.35535,2.3555,2.3549,2.3552,1212399999.0
2007-09-26 11:25:00,2.35515,2.3553,2.35475,2.355,821099999.0
2007-09-26 11:26:00,2.355,2.3553,2.35495,2.3552,515800000.0
2007-09-26 11:27:00,2.3552,2.3554,2.355,2.3551,754900000.0
2007-09-26 11:28:00,2.3551,2.35545,2.3551,2.3554,275600000.0
2007-09-26 11:29:00,2.3554,2.3555,2.355,2.355,487100000.0
2007-09-26 11:30:00,2.355,2.3553,2.354,2.3544,468200000.0
2007-09-26 11:31:00,2.3544,2.3546,2.3537,2.3543,1148999994.0
2007-09-26 11:32:00,2.3543,2.3547,2.3541,2.3545,894100000.0
2007-09-26 11:33:00,2.3545,2.3549,2.3545,2.3548,523800000.0
2007-09-26 11:34:00,2.3549,2.3549,2.3547,2.35485,350800000.0
2007-09-26 11:35:00,2.3548,2.3548,2.3547,2.3548,260800000.0
2007-09-26 11:36:00,2.3547,2.3552,2.35465,2.3552,705999999.0
2007-09-26 11:37:00,2.3552,2.3554,2.355,2.3553,636000000.0
2007-09-26 11:38:00,2.3553,2.3554,2.3551,2.3551,820800000.0
2007-09-26 11:39:00,2.35515,2.3554,2.355,2.35535,931899995.0
2007-09-26 11:40:00,2.35535,2.35535,2.3549,2.3551,638000000.0
2007-09-26 11:41:00,2.3551,2.3551,2.35445,2.3546,390000000.0
2007-09-26 11:42:00,2.3545,2.35485,2.3542,2.3545,1046299999.0
2007-09-26 11:43:00,2.3545,2.3547,2.35385,2.35385,879100004.0
2007-09-26 11:44:00,2.3545,2.3546,2.35435,2.3545,654100000.0
2007-09-26 11:45:00,2.3545,2.355,2.35395,2.35495,587300002.0
2007-09-26 11:46:00,2.355,2.3551,2.3547,2.355,1444699993.0
2007-09-26 11:47:00,2.355,2.3556,2.3548,2.3556,511200000.0
2007-09-26 11:48:00,2.3555,2.3555,2.355,2.355,1436999990.0
2007-09-26 11:49:00,2.355,2.35535,2.355,2.35525,541199998.0
2007-09-26 11:50:00,2.35525,2.35575,2.3551,2.35535,1323499998.0
2007-09-26 11:51:00,2.3556,2.3557,2.3553,2.3555,1401099997.0
2007-09-26 11:52:00,2.3555,2.3557,2.3551,2.3557,850500000.0
2007-09-26 11:53:00,2.3557,2.3558,2.35545,2.35545,348799992.0
2007-09-26 11:54:00,2.3556,2.3558,2.3555,2.35555,845699997.0
2007-09-26 11:55:00,2.3555,2.35565,2.3553,2.3554,603000001.0
2007-09-26 11:56:00,2.35545,2.3555,2.35485,2.3549,417600000.0
2007-09-26 11:57:00,2.3549,2.35515,2.3548,2.35515,268700001.0
2007-09-26 11:58:00,2.3552,2.3552,2.3549,2.35515,306700000.0
2007-09-26 11:59:00,2.35515,2.3553,2.3549,2.3553,1035699996.0
2007-09-26 12:00:00,2.3553,2.35535,2.3549,2.3552,664899999.0
2007-09-26 12:01:00,2.3552,2.3552,2.35485,2.355,181600000.0
2007-09-26 12:02:00,2.355,2.35505,2.3549,2.35505,382800000.0
2007-09-26 12:03:00,2.35505,2.35505,2.355,2.355,131600000.0
2007-09-26 12:04:00,2.355,2.3551,2.3549,2.3549,258800000.0
2007-09-26 12:05:00,2.3549,2.355,2.3549,2.3549,120800000.0
2007-09-26 12:06:00,2.3549,2.355,2.35485,2.35485,315200000.0
2007-09-26 12:07:00,2.35485,2.35485,2.35455,2.35455,205900000.0
2007-09-26 12:08:00,2.3546,2.3549,2.35455,2.3548,547399996.0
2007-09-26 12:09:00,2.3548,2.3548,2.3546,2.3547,718599999.0
2007-09-26 12:10:00,2.3547,2.3549,2.3546,2.3549,919100001.0
2007-09-26 12:11:00,2.3549,2.3549,2.3547,2.3548,304000000.0
2007-09-26 12:12:00,2.3548,2.3548,2.3548,2.3548,59200000.0
2007-09-26 12:13:00,2.3547,2.3547,2.3544,2.3545,875100001.0
2007-09-26 12:14:00,2.3544,2.3545,2.3541,2.3543,1156900002.0
2007-09-26 12:15:00,2.3544,2.3544,2.3541,2.3542,648700001.0
2007-09-26 12:16:00,2.3542,2.3543,2.3541,2.35425,300100001.0
2007-09-26 12:17:00,2.35425,2.3543,2.35405,2.35415,177600000.0
2007-09-26 12:18:00,2.35415,2.3544,2.3541,2.3541,158800000.0
2007-09-26 12:19:00,2.3541,2.3541,2.3532,2.35325,976700000.0
2007-09-26 12:20:00,2.3532,2.3534,2.3527,2.3534,1196000007.0
2007-09-26 12:21:00,2.3534,2.3538,2.353,2.3535,1021800012.0
2007-09-26 12:22:00,2.3535,2.3544,2.3535,2.3539,1151300003.0
2007-09-26 12:23:00,2.3539,2.354,2.3533,2.3534,1080800002.0
2007-09-26 12:24:00,2.3534,2.3536,2.3533,2.3534,776700003.0
2007-09-26 12:25:00,2.3534,2.3537,2.3534,2.3535,1105400001.0
2007-09-26 12:26:00,2.3535,2.35375,2.3534,2.35375,519300000.0
2007-09-26 12:27:00,2.3538,2.3538,2.3534,2.3536,710400003.0
2007-09-26 12:28:00,2.3536,2.3539,2.35355,2.35385,579200000.0
2007-09-26 12:29:00,2.35385,2.3542,2.3536,2.3539,1035500004.0
2007-09-26 12:30:00,2.354,2.354,2.3534,2.3535,1109100001.0
2007-09-26 12:31:00,2.3536,2.3541,2.3535,2.354,1149600001.0
2007-09-26 12:32:00,2.354,2.3541,2.3537,2.3538,1307500000.0
2007-09-26 12:33:00,2.3538,2.3539,2.35325,2.3533,1025599999.0
2007-09-26 12:34:00,2.3533,2.3535,2.3527,2.3527,1035600000.0
2007-09-26 12:35:00,2.3528,2.3536,2.3528,2.35355,1063400000.0
2007-09-26 12:36:00,2.35355,2.35355,2.3519,2.352,1772000018.0
2007-09-26 12:37:00,2.352,2.35235,2.3518,2.3522,1436800000.0
2007-09-26 12:38:00,2.3522,2.3524,2.35115,2.3512,1908800007.0
2007-09-26 12:39:00,2.3512,2.3514,2.3509,2.3509,1634100003.0
2007-09-26 12:40:00,2.3509,2.3512,2.35065,2.3508,1449500002.0
2007-09-26 12:41:00,2.3508,2.3519,2.35075,2.3515,1280199999.0
2007-09-26 12:42:00,2.3515,2.3518,2.3515,2.3515,1049999999.0
2007-09-26 12:43:00,2.3515,2.3517,2.35095,2.3512,1009900000.0
2007-09-26 12:44:00,2.3511,2.3514,2.3508,2.351,1349300002.0
2007-09-26 12:45:00,2.3511,2.3513,2.3509,2.3511,1224800004.0
2007-09-26 12:46:00,2.3511,2.3514,2.3511,2.3514,888800000.0
2007-09-26 12:47:00,2.3515,2.3517,2.3514,2.3514,1124399997.0
2007-09-26 12:48:00,2.3514,2.3521,2.3514,2.3521,772400000.0
2007-09-26 12:49:00,2.3521,2.3526,2.352,2.3524,1815200006.0
2007-09-26 12:50:00,2.3524,2.3527,2.3521,2.3523,789600001.0
2007-09-26 12:51:00,2.3523,2.3524,2.3516,2.3522,1313799997.0
2007-09-26 12:52:00,2.3522,2.3524,2.3517,2.3519,1754700005.0
2007-09-26 12:53:00,2.3519,2.3523,2.3518,2.3521,655500001.0
2007-09-26 12:54:00,2.3522,2.3525,2.3519,2.3519,1129900002.0
2007-09-26 12:55:00,2.35205,2.3522,2.3519,2.3522,907100003.0
2007-09-26 12:56:00,2.3521,2.3523,2.3517,2.3517,1031500003.0
2007-09-26 12:57:00,2.3517,2.3517,2.35145,2.3516,282700000.0
2007-09-26 12:58:00,2.3517,2.3517,2.3513,2.3516,815200003.0
2007-09-26 12:59:00,2.3516,2.3518,2.3514,2.3518,1174300002.0
2007-09-26 13:00:00,2.3518,2.3521,2.3515,2.3517,1235800000.0
2007-09-26 13:01:00,2.3517,2.352,2.3517,2.3519,1045300002.0
2007-09-26 13:02:00,2.3519,2.3522,2.3516,2.3522,752600001.0
2007-09-26 13:03:00,2.35205,2.3522,2.35175,2.35175,1045500002.0
2007-09-26 13:04:00,2.3518,2.3519,2.3516,2.3516,592300001.0
2007-09-26 13:05:00,2.3516,2.353,2.3516,2.353,1711600001.0
2007-09-26 13:06:00,2.353,2.353,2.3524,2.3527,1130800003.0
2007-09-26 13:07:00,2.3528,2.3531,2.3526,2.3528,635600004.0
2007-09-26 13:08:00,2.3528,2.353,2.3526,2.3526,529700004.0
2007-09-26 13:09:00,2.3526,2.3527,2.3522,2.3522,645100004.0
2007-09-26 13:10:00,2.3522,2.3526,2.3522,2.3524,460300000.0
2007-09-26 13:11:00,2.3526,2.3529,2.3524,2.3527,1216100007.0
2007-09-26 13:12:00,2.3527,2.3529,2.3525,2.3528,772900000.0
2007-09-26 13:13:00,2.3528,2.3533,2.3528,2.3532,872400002.0
2007-09-26 13:14:00,2.3531,2.3532,2.3529,2.3529,184300001.0
2007-09-26 13:15:00,2.3529,2.3531,2.35265,2.35295,691300003.0
2007-09-26 13:16:00,2.35295,2.3531,2.3528,2.3528,516700003.0
2007-09-26 13:17:00,2.3528,2.3532,2.3527,2.3528,919900005.0
2007-09-26 13:18:00,2.3528,2.3528,2.3523,2.3528,1926400000.0
2007-09-26 13:19:00,2.3528,2.3537,2.3525,2.3534,893400000.0
2007-09-26 13:20:00,2.3534,2.35365,2.3526,2.3528,1131599997.0
2007-09-26 13:21:00,2.3528,2.3532,2.3527,2.353,1102100005.0
2007-09-26 13:22:00,2.353,2.3533,2.353,2.3532,817600000.0
2007-09-26 13:23:00,2.3532,2.3536,2.3532,2.3536,671900000.0
2007-09-26 13:24:00,2.3533,2.3535,2.3532,2.3535,1245200000.0
2007-09-26 13:25:00,2.3535,2.35375,2.3533,2.35365,1113999998.0
2007-09-26 13:26:00,2.35365,2.3537,2.3531,2.35365,1021000005.0
2007-09-26 13:27:00,2.3538,2.3539,2.3535,2.3539,833700002.0
2007-09-26 13:28:00,2.35385,2.3543,2.3538,2.3542,852800000.0
2007-09-26 13:29:00,2.3542,2.3542,2.3536,2.3541,1177500003.0
2007-09-26 13:30:00,2.354,2.3557,2.3537,2.3554,1983300000.0
2007-09-26 13:31:00,2.3553,2.3562,2.355,2.3553,1983300000.0
2007-09-26 13:32:00,2.3556,2.356,2.3551,2.356,1983300000.0
2007-09-26 13:33:00,2.3559,2.3581,2.3559,2.3577,1932000006.0
2007-09-26 13:34:00,2.3577,2.358,2.3568,2.357,1932000006.0
2007-09-26 13:35:00,2.357,2.3571,2.3566,2.3566,615700000.0
2007-09-26 13:36:00,2.3566,2.3572,2.3565,2.3565,1205600000.0
2007-09-26 13:37:00,2.3565,2.3572,2.3564,2.357,1409399996.0
2007-09-26 13:38:00,2.357,2.357,2.3566,2.357,692500000.0
2007-09-26 13:39:00,2.357,2.358,2.357,2.358,880299998.0
2007-09-26 13:40:00,2.3578,2.3594,2.3576,2.3592,840400000.0
2007-09-26 13:41:00,2.3592,2.3596,2.3588,2.3595,1636100000.0
2007-09-26 13:42:00,2.3595,2.3613,2.3594,2.3609,1580000001.0
2007-09-26 13:43:00,2.3609,2.3615,2.3603,2.3605,1292199999.0
2007-09-26 13:44:00,2.3605,2.3609,2.3603,2.3606,540300001.0
2007-09-26 13:45:00,2.3606,2.3609,2.3604,2.3609,985600000.0
2007-09-26 13:46:00,2.3608,2.3614,2.3608,2.3614,1083900000.0
2007-09-26 13:47:00,2.3614,2.3615,2.3611,2.3615,945599996.0
2007-09-26 13:48:00,2.3617,2.3618,2.361,2.3612,1170199999.0
2007-09-26 13:49:00,2.3612,2.3613,2.3608,2.3609,1123799996.0
2007-09-26 13:50:00,2.3609,2.3609,2.3599,2.3601,881600000.0
2007-09-26 13:51:00,2.3601,2.3602,2.3597,2.3598,892500003.0
2007-09-26 13:52:00,2.3597,2.36,2.3595,2.3599,1015600001.0
2007-09-26 13:53:00,2.3598,2.3606,2.3597,2.36,821599999.0
2007-09-26 13:54:00,2.36,2.3601,2.3597,2.3601,634900002.0
2007-09-26 13:55:00,2.3601,2.3602,2.3594,2.3594,1351999999.0
2007-09-26 13:56:00,2.3596,2.3598,2.3591,2.3592,768000000.0
2007-09-26 13:57:00,2.3593,2.3597,2.359,2.3593,1065400000.0
2007-09-26 13:58:00,2.3593,2.3596,2.3591,2.3592,896900001.0
2007-09-26 13:59:00,2.3591,2.3595,2.3591,2.3594,961700012.0
2007-09-26 14:00:00,2.3594,2.3598,2.3594,2.3598,331400000.0
2007-09-26 14:01:00,2.3598,2.3599,2.3593,2.3594,520600005.0
2007-09-26 14:02:00,2.3594,2.36,2.3592,2.3598,1371200002.0
2007-09-26 14:03:00,2.3597,2.3601,2.3597,2.3597,1029700000.0
2007-09-26 14:04:00,2.3597,2.3599,2.3592,2.3593,2029900005.0
2007-09-26 14:05:00,2.3592,2.3594,2.359,2.3593,634500000.0
2007-09-26 14:06:00,2.3593,2.3596,2.3593,2.3596,1026500016.0
2007-09-26 14:07:00,2.3596,2.3596,2.3593,2.3595,920900006.0
2007-09-26 14:08:00,2.3595,2.3598,2.3594,2.3595,1055500004.0
2007-09-26 14:09:00,2.3595,2.3597,2.3593,2.3595,805400002.0
2007-09-26 14:10:00,2.3595,2.3599,2.3594,2.3598,827999998.0
2007-09-26 14:11:00,2.3598,2.3599,2.3594,2.3594,746000004.0
2007-09-26 14:12:00,2.3594,2.3594,2.3591,2.3591,550400000.0
2007-09-26 14:13:00,2.3591,2.3593,2.3591,2.3592,300800000.0
2007-09-26 14:14:00,2.3592,2.3595,2.3592,2.3594,1764400005.0
2007-09-26 14:15:00,2.3594,2.3594,2.3591,2.35915,830900003.0
2007-09-26 14:16:00,2.35915,2.35915,2.3587,2.3589,564600000.0
2007-09-26 14:17:00,2.3589,2.3591,2.3588,2.3589,873600001.0
2007-09-26 14:18:00,2.3589,2.359,2.3586,2.3587,1029300006.0
2007-09-26 14:19:00,2.3587,2.3587,2.3583,2.3587,744000000.0
2007-09-26 14:20:00,2.3586,2.3586,2.3584,2.3585,649899999.0
2007-09-26 14:21:00,2.35845,2.3587,2.3583,2.3587,956300004.0
2007-09-26 14:22:00,2.3587,2.3588,2.3584,2.3584,698999999.0
2007-09-26 14:23:00,2.3584,2.3588,2.3583,2.3587,1086199997.0
2007-09-26 14:24:00,2.35865,2.35885,2.3585,2.3588,1332200000.0
2007-09-26 14:25:00,2.3588,2.3589,2.3587,2.3588,364800000.0
2007-09-26 14:26:00,2.3588,2.35915,2.3585,2.3586,1706199993.0
2007-09-26 14:27:00,2.3586,2.359,2.3584,2.35875,2004499996.0
2007-09-26 14:28:00,2.35875,2.3588,2.3585,2.3585,601600001.0
2007-09-26 14:29:00,2.3585,2.3591,2.3578,2.3578,948000000.0
2007-09-26 14:30:00,2.3579,2.3589,2.3576,2.358,1214600000.0
2007-09-26 14:31:00,2.3581,2.3589,2.358,2.3586,1323500000.0
2007-09-26 14:32:00,2.35845,2.3588,2.3582,2.3585,1103900000.0
2007-09-26 14:33:00,2.3585,2.3589,2.3583,2.3586,1444599998.0
2007-09-26 14:34:00,2.35855,2.3589,2.3583,2.3588,1578800008.0
2007-09-26 14:35:00,2.3588,2.3595,2.3588,2.359,1385699997.0
2007-09-26 14:36:00,2.359,2.3596,2.359,2.3595,1107200000.0
2007-09-26 14:37:00,2.3595,2.3596,2.3587,2.3588,629700000.0
2007-09-26 14:38:00,2.3587,2.3593,2.35845,2.3591,746400000.0
2007-09-26 14:39:00,2.359,2.3595,2.3589,2.3593,481800000.0
2007-09-26 14:40:00,2.3593,2.3597,2.359,2.35925,780600000.0
2007-09-26 14:41:00,2.3591,2.35935,2.3589,2.35915,492400000.0
2007-09-26 14:42:00,2.3593,2.3599,2.3592,2.3597,573900002.0
2007-09-26 14:43:00,2.3597,2.3602,2.3596,2.3601,1072300000.0
2007-09-26 14:44:00,2.3602,2.3605,2.36,2.36,1051299998.0
2007-09-26 14:45:00,2.36,2.3612,2.36,2.3612,890200001.0
2007-09-26 14:46:00,2.3612,2.3612,2.3606,2.361,604200003.0
2007-09-26 14:47:00,2.3609,2.3612,2.3607,2.3612,2019900005.0
2007-09-26 14:48:00,2.3612,2.3619,2.361,2.3617,851699999.0
2007-09-26 14:49:00,2.3618,2.3619,2.3613,2.3616,679600002.0
2007-09-26 14:50:00,2.3615,2.3621,2.3615,2.362,1350800000.0
2007-09-26 14:51:00,2.362,2.3629,2.362,2.3625,1031799999.0
2007-09-26 14:52:00,2.3624,2.3636,2.3621,2.3635,2075100009.0
2007-09-26 14:53:00,2.3634,2.3636,2.3629,2.363,2075100009.0
2007-09-26 14:54:00,2.363,2.3632,2.3628,2.3628,1872599997.0
2007-09-26 14:55:00,2.3628,2.3628,2.3621,2.3621,1350600000.0
2007-09-26 14:56:00,2.3621,2.3623,2.3617,2.362,1368699999.0
2007-09-26 14:57:00,2.362,2.362,2.3614,2.3617,1218600002.0
2007-09-26 14:58:00,2.3617,2.362,2.3613,2.3616,1361400003.0
2007-09-26 14:59:00,2.3617,2.3621,2.3616,2.3618,1060100001.0
2007-09-26 15:00:00,2.36185,2.3619,2.3616,2.3617,909600005.0
2007-09-26 15:01:00,2.3617,2.3621,2.36165,2.36185,1228400000.0
2007-09-26 15:02:00,2.36185,2.362,2.3617,2.36185,562800000.0
2007-09-26 15:03:00,2.36185,2.362,2.3616,2.3618,1160500003.0
2007-09-26 15:04:00,2.3618,2.362,2.3617,2.36175,411600000.0
2007-09-26 15:05:00,2.36175,2.3618,2.3612,2.3613,602900002.0
2007-09-26 15:06:00,2.3613,2.36145,2.3611,2.36145,696300000.0
2007-09-26 15:07:00,2.3614,2.3616,2.3608,2.3608,820700000.0
2007-09-26 15:08:00,2.3608,2.3609,2.3606,2.3607,1708800006.0
2007-09-26 15:09:00,2.3606,2.3611,2.3605,2.361,1491000006.0
2007-09-26 15:10:00,2.361,2.3616,2.361,2.3614,947600000.0
2007-09-26 15:11:00,2.3614,2.3616,2.3612,2.3612,675600000.0
2007-09-26 15:12:00,2.3612,2.3616,2.3612,2.3614,716000000.0
2007-09-26 15:13:00,2.3614,2.3615,2.3612,2.3615,484400000.0
2007-09-26 15:14:00,2.3615,2.3616,2.3613,2.3616,916700004.0
2007-09-26 15:15:00,2.36155,2.3622,2.3615,2.3619,1111099995.0
2007-09-26 15:16:00,2.3619,2.3622,2.3617,2.3619,719199999.0
2007-09-26 15:17:00,2.3619,2.3621,2.3617,2.3621,925100000.0
2007-09-26 15:18:00,2.3621,2.3624,2.3621,2.3622,1066800000.0
2007-09-26 15:19:00,2.3622,2.3624,2.362,2.3621,1751199998.0
2007-09-26 15:20:00,2.3621,2.3623,2.3617,2.3618,882700003.0
2007-09-26 15:21:00,2.3618,2.3618,2.36135,2.3614,337299999.0
2007-09-26 15:22:00,2.3614,2.3614,2.3608,2.3614,1952600002.0
2007-09-26 15:23:00,2.3614,2.3614,2.3609,2.3612,1542100003.0
2007-09-26 15:24:00,2.3612,2.3613,2.3609,2.3612,782100000.0
2007-09-26 15:25:00,2.3612,2.36165,2.36115,2.3615,566000000.0
2007-09-26 15:26:00,2.3615,2.3618,2.3613,2.3617,595500000.0
2007-09-26 15:27:00,2.3617,2.3618,2.3616,2.3617,619600005.0
2007-09-26 15:28:00,2.3616,2.3618,2.3616,2.3617,1141400000.0
2007-09-26 15:29:00,2.3617,2.3619,2.3616,2.3616,550100000.0
2007-09-26 15:30:00,2.3616,2.3618,2.3611,2.3617,1109800010.0
2007-09-26 15:31:00,2.3618,2.3619,2.3615,2.3617,1223199998.0
2007-09-26 15:32:00,2.3617,2.3619,2.3616,2.36185,934800003.0
2007-09-26 15:33:00,2.3618,2.3619,2.36135,2.36135,1287599999.0
2007-09-26 15:34:00,2.36135,2.3616,2.3612,2.3614,1099800000.0
2007-09-26 15:35:00,2.3614,2.3615,2.3611,2.3612,478300000.0
2007-09-26 15:36:00,2.3611,2.3619,2.361,2.3617,817000002.0
2007-09-26 15:37:00,2.3616,2.3622,2.3616,2.362,1064399998.0
2007-09-26 15:38:00,2.362,2.3622,2.36185,2.362,895000001.0
2007-09-26 15:39:00,2.362,2.3621,2.3618,2.3619,774299999.0
2007-09-26 15:40:00,2.3619,2.3629,2.3619,2.3627,706600001.0
2007-09-26 15:41:00,2.3628,2.3629,2.3626,2.3626,748700004.0
2007-09-26 15:42:00,2.3626,2.3626,2.36215,2.3625,1408999997.0
2007-09-26 15:43:00,2.3625,2.3625,2.3622,2.3622,597300001.0
2007-09-26 15:44:00,2.3623,2.3624,2.3618,2.3619,541600001.0
2007-09-26 15:45:00,2.3619,2.3619,2.3612,2.3613,1472999997.0
2007-09-26 15:46:00,2.3614,2.3617,2.3613,2.3617,1324900002.0
2007-09-26 15:47:00,2.3617,2.3618,2.3614,2.3615,683100000.0
2007-09-26 15:48:00,2.3616,2.3617,2.3614,2.3614,272800000.0
2007-09-26 15:49:00,2.3614,2.362,2.36125,2.3614,646000000.0
2007-09-26 15:50:00,2.3614,2.36145,2.361,2.361,661999999.0
2007-09-26 15:51:00,2.3609,2.3612,2.3605,2.36065,1405100010.0
2007-09-26 15:52:00,2.36065,2.3607,2.3601,2.3602,652499999.0
2007-09-26 15:53:00,2.36015,2.36055,2.3601,2.3604,1254400005.0
2007-09-26 15:54:00,2.3604,2.361,2.3604,2.361,637600001.0
2007-09-26 15:55:00,2.361,2.3613,2.3608,2.3613,327700000.0
2007-09-26 15:56:00,2.3613,2.3613,2.3612,2.3612,463000000.0
2007-09-26 15:57:00,2.3612,2.3619,2.3611,2.3617,692999999.0
2007-09-26 15:58:00,2.3617,2.3617,2.3613,2.3615,303200000.0
2007-09-26 15:59:00,2.3615,2.3619,2.3615,2.3619,853000002.0
2007-09-26 16:00:00,2.3618,2.3618,2.3614,2.3616,853600000.0
2007-09-26 16:01:00,2.3616,2.3616,2.3612,2.3614,1643700005.0
2007-09-26 16:02:00,2.3613,2.3617,2.3611,2.3611,952900002.0
2007-09-26 16:03:00,2.3611,2.3616,2.3611,2.3613,640900001.0
2007-09-26 16:04:00,2.3614,2.3615,2.361,2.3613,148500000.0
2007-09-26 16:05:00,2.36115,2.3613,2.361,2.3611,560400001.0
2007-09-26 16:06:00,2.3611,2.3612,2.3608,2.36095,851000001.0
2007-09-26 16:07:00,2.36095,2.361,2.3606,2.3608,1345300000.0
2007-09-26 16:08:00,2.3608,2.361,2.3606,2.3607,1374900003.0
2007-09-26 16:09:00,2.3607,2.3611,2.3606,2.36075,1140900002.0
2007-09-26 16:10:00,2.3608,2.3618,2.3607,2.3617,1334200001.0
2007-09-26 16:11:00,2.3617,2.3618,2.3611,2.3614,1197300002.0
2007-09-26 16:12:00,2.3614,2.3616,2.361,2.3612,1024799995.0
2007-09-26 16:13:00,2.3612,2.3613,2.3606,2.3607,857699999.0
2007-09-26 16:14:00,2.3607,2.361,2.3605,2.3607,548200003.0
2007-09-26 16:15:00,2.3607,2.361,2.3606,2.3609,580000002.0
2007-09-26 16:16:00,2.3609,2.3611,2.3606,2.361,586200006.0
2007-09-26 16:17:00,2.36095,2.3613,2.3609,2.3613,696900002.0
2007-09-26 16:18:00,2.3613,2.3614,2.361,2.3611,657200000.0
2007-09-26 16:19:00,2.3612,2.3613,2.3609,2.361,209200000.0
2007-09-26 16:20:00,2.361,2.361,2.3607,2.36095,754400000.0
2007-09-26 16:21:00,2.36095,2.36115,2.3607,2.3608,1009800003.0
2007-09-26 16:22:00,2.3609,2.361,2.3607,2.3609,742600002.0
2007-09-26 16:23:00,2.361,2.361,2.3606,2.36065,937500000.0
2007-09-26 16:24:00,2.36065,2.3607,2.3602,2.3607,1059600001.0
2007-09-26 16:25:00,2.3607,2.3608,2.3603,2.3603,1428000004.0
2007-09-26 16:26:00,2.3603,2.3605,2.3601,2.3603,850000000.0
2007-09-26 16:27:00,2.3603,2.36055,2.3603,2.3605,804900004.0
2007-09-26 16:28:00,2.3605,2.3606,2.3603,2.3606,696400000.0
2007-09-26 16:29:00,2.36065,2.36085,2.3606,2.36075,661399997.0
2007-09-26 16:30:00,2.3608,2.36085,2.3602,2.3606,1118799997.0
2007-09-26 16:31:00,2.36055,2.36065,2.3601,2.3605,1427300004.0
2007-09-26 16:32:00,2.3606,2.3609,2.36055,2.36075,1175499999.0
2007-09-26 16:33:00,2.36075,2.3608,2.3603,2.3606,1224899998.0
2007-09-26 16:34:00,2.3606,2.3606,2.36035,2.36035,552300000.0
2007-09-26 16:35:00,2.36035,2.36035,2.35995,2.3601,1315800007.0
2007-09-26 16:36:00,2.3601,2.3601,2.3593,2.3594,1020400000.0
2007-09-26 16:37:00,2.3594,2.3597,2.3591,2.3596,1220800002.0
2007-09-26 16:38:00,2.3596,2.3597,2.3593,2.3596,1656799999.0
2007-09-26 16:39:00,2.3596,2.3598,2.3592,2.35925,528400001.0
2007-09-26 16:40:00,2.3592,2.3597,2.3592,2.3592,959000002.0
2007-09-26 16:41:00,2.3592,2.3598,2.3592,2.3594,1437200002.0
2007-09-26 16:42:00,2.3594,2.3595,2.3592,2.3592,615200000.0
2007-09-26 16:43:00,2.3592,2.3595,2.359,2.359,923499997.0
2007-09-26 16:44:00,2.359,2.3591,2.3585,2.3586,1273199996.0
2007-09-26 16:45:00,2.3586,2.3589,2.3585,2.3588,1253599998.0
2007-09-26 16:46:00,2.3588,2.3592,2.3588,2.35905,823000001.0
2007-09-26 16:47:00,2.35905,2.3596,2.35905,2.3595,656400000.0
2007-09-26 16:48:00,2.3595,2.3595,2.3591,2.3594,1007200000.0
2007-09-26 16:49:00,2.3594,2.3598,2.3594,2.3595,526500001.0
2007-09-26 16:50:00,2.3595,2.3597,2.3593,2.3595,975000003.0
2007-09-26 16:51:00,2.3595,2.3597,2.3594,2.3596,460400000.0
2007-09-26 16:52:00,2.3596,2.3598,2.3594,2.3598,1063300002.0
2007-09-26 16:53:00,2.3598,2.3599,2.3595,2.3599,1151700001.0
2007-09-26 16:54:00,2.3599,2.3603,2.3598,2.35995,1085199998.0
2007-09-26 16:55:00,2.35995,2.3603,2.3597,2.3598,1110400004.0
2007-09-26 16:56:00,2.3599,2.3604,2.3599,2.3604,1071900002.0
2007-09-26 16:57:00,2.3604,2.3608,2.3603,2.3605,204800000.0
2007-09-26 16:58:00,2.3605,2.3606,2.3601,2.3601,819600005.0
2007-09-26 16:59:00,2.3601,2.3605,2.3593,2.3594,1676600005.0
2007-09-26 17:00:00,2.3593,2.3597,2.3593,2.3595,1363800000.0
2007-09-26 17:01:00,2.3595,2.3596,2.3592,2.3592,958400002.0
2007-09-26 17:02:00,2.3592,2.3598,2.3592,2.3597,849200000.0
2007-09-26 17:03:00,2.3598,2.3601,2.3593,2.3594,815300009.0
2007-09-26 17:04:00,2.3594,2.3595,2.35915,2.3593,838100001.0
2007-09-26 17:05:00,2.3593,2.3601,2.3593,2.36,1100199998.0
2007-09-26 17:06:00,2.3599,2.36,2.3595,2.3597,1382699993.0
2007-09-26 17:07:00,2.3596,2.3599,2.3593,2.3599,924600000.0
2007-09-26 17:08:00,2.3599,2.3604,2.3597,2.3602,859799999.0
2007-09-26 17:09:00,2.3602,2.3605,2.36015,2.3602,318699999.0
2007-09-26 17:10:00,2.3602,2.3603,2.3597,2.3602,1134199996.0
2007-09-26 17:11:00,2.3602,2.3605,2.3599,2.35995,1052099997.0
2007-09-26 17:12:00,2.3599,2.3602,2.3594,2.3596,1599300002.0
2007-09-26 17:13:00,2.3596,2.3597,2.3592,2.3595,900000003.0
2007-09-26 17:14:00,2.3595,2.3597,2.3593,2.3594,589200000.0
2007-09-26 17:15:00,2.3593,2.36,2.3593,2.36,549600000.0
2007-09-26 17:16:00,2.3602,2.3602,2.3598,2.3599,594700001.0
2007-09-26 17:17:00,2.3599,2.3599,2.3593,2.3593,911700000.0
2007-09-26 17:18:00,2.3593,2.3598,2.3591,2.3598,702400000.0
2007-09-26 17:19:00,2.3598,2.3602,2.3598,2.3598,684599998.0
2007-09-26 17:20:00,2.3599,2.3602,2.3598,2.3601,1081100002.0
2007-09-26 17:21:00,2.36005,2.36025,2.3599,2.35995,246400000.0
2007-09-26 17:22:00,2.36,2.3602,2.3598,2.36015,759400005.0
2007-09-26 17:23:00,2.3602,2.3602,2.3598,2.3599,329600000.0
2007-09-26 17:24:00,2.3598,2.3601,2.3598,2.35995,690200004.0
2007-09-26 17:25:00,2.3599,2.36005,2.3599,2.36,282900000.0
2007-09-26 17:26:00,2.36,2.36,2.3598,2.3599,344900000.0
2007-09-26 17:27:00,2.3599,2.3602,2.35985,2.3601,270900000.0
2007-09-26 17:28:00,2.3601,2.3601,2.3597,2.3598,1222700002.0
2007-09-26 17:29:00,2.3598,2.36,2.3598,2.3599,1179399997.0
2007-09-26 17:30:00,2.3599,2.3601,2.3598,2.3599,1022600002.0
2007-09-26 17:31:00,2.3599,2.3599,2.3598,2.3599,348400000.0
2007-09-26 17:32:00,2.3599,2.3601,2.3597,2.3599,965499994.0
2007-09-26 17:33:00,2.3599,2.3602,2.3599,2.3601,825400000.0
2007-09-26 17:34:00,2.3602,2.3603,2.36,2.3601,782999997.0
2007-09-26 17:35:00,2.3601,2.3601,2.3597,2.36,762700000.0
2007-09-26 17:36:00,2.36,2.3601,2.3599,2.3599,290600000.0
2007-09-26 17:37:00,2.36,2.36,2.3597,2.3599,673200000.0
2007-09-26 17:38:00,2.3599,2.3601,2.3599,2.3599,662199997.0
2007-09-26 17:39:00,2.36,2.3601,2.3597,2.3597,558899998.0
2007-09-26 17:40:00,2.3596,2.3602,2.3596,2.3601,1211099999.0
2007-09-26 17:41:00,2.3599,2.3601,2.3598,2.3598,831299997.0
2007-09-26 17:42:00,2.3598,2.3599,2.3597,2.3599,300800000.0
2007-09-26 17:43:00,2.3599,2.3602,2.3598,2.3601,475100001.0
2007-09-26 17:44:00,2.3601,2.3603,2.3596,2.3598,674200007.0
2007-09-26 17:45:00,2.3598,2.36,2.3595,2.3598,1177199999.0
2007-09-26 17:46:00,2.3598,2.3603,2.3598,2.3602,1072000002.0
2007-09-26 17:47:00,2.3602,2.3609,2.3602,2.3607,670900001.0
2007-09-26 17:48:00,2.3607,2.3612,2.3605,2.361,1368200005.0
2007-09-26 17:49:00,2.361,2.3611,2.3609,2.3609,306800000.0
2007-09-26 17:50:00,2.3609,2.3609,2.3605,2.3605,254600000.0
2007-09-26 17:51:00,2.3604,2.3606,2.3604,2.3605,439200000.0
2007-09-26 17:52:00,2.3605,2.3605,2.3602,2.3602,411200000.0
2007-09-26 17:53:00,2.3602,2.3603,2.36,2.36,645000000.0
2007-09-26 17:54:00,2.3599,2.36,2.3597,2.3598,625599998.0
2007-09-26 17:55:00,2.3597,2.3599,2.3597,2.3598,882000000.0
2007-09-26 17:56:00,2.3599,2.3599,2.3598,2.3599,778000000.0
2007-09-26 17:57:00,2.3599,2.3604,2.3598,2.3602,799299998.0
2007-09-26 17:58:00,2.3602,2.3604,2.3601,2.3604,955199999.0
2007-09-26 17:59:00,2.3604,2.3607,2.3602,2.36035,569800000.0
2007-09-26 18:00:00,2.36025,2.36035,2.36,2.36,165000000.0
2007-09-26 18:01:00,2.36,2.3604,2.3599,2.3602,663700000.0
2007-09-26 18:02:00,2.3602,2.36065,2.3602,2.3606,587200001.0
2007-09-26 18:03:00,2.3606,2.3609,2.3605,2.3609,398400000.0
2007-09-26 18:04:00,2.3609,2.361,2.3605,2.3609,205700000.0
2007-09-26 18:05:00,2.3609,2.361,2.3608,2.361,577900001.0
2007-09-26 18:06:00,2.3609,2.361,2.3608,2.3609,527199999.0
2007-09-26 18:07:00,2.3608,2.3611,2.3608,2.361,1339199999.0
2007-09-26 18:08:00,2.361,2.36115,2.3607,2.3607,666400002.0
2007-09-26 18:09:00,2.3607,2.361,2.3606,2.3608,400899995.0
2007-09-26 18:10:00,2.3608,2.3609,2.3606,2.3607,469200000.0
2007-09-26 18:11:00,2.3608,2.361,2.3606,2.3608,1029900001.0
2007-09-26 18:12:00,2.3608,2.36095,2.3607,2.3608,532899998.0
2007-09-26 18:13:00,2.3608,2.3609,2.3608,2.3609,417600000.0
2007-09-26 18:14:00,2.3608,2.3608,2.3607,2.3607,277200000.0
2007-09-26 18:15:00,2.36075,2.3609,2.3605,2.3605,338800000.0
2007-09-26 18:16:00,2.3605,2.3607,2.3605,2.3606,535400000.0
2007-09-26 18:17:00,2.3606,2.3608,2.3605,2.3607,416100000.0
2007-09-26 18:18:00,2.3606,2.36105,2.3605,2.3609,293599999.0
2007-09-26 18:19:00,2.3609,2.3612,2.3609,2.3611,203100000.0
2007-09-26 18:20:00,2.3611,2.3613,2.36095,2.36115,78400000.0
2007-09-26 18:21:00,2.36115,2.36125,2.361,2.36105,93600000.0
2007-09-26 18:22:00,2.36105,2.36115,2.36075,2.36075,125600000.0
2007-09-26 18:23:00,2.3608,2.3608,2.3604,2.3604,80600000.0
2007-09-26 18:24:00,2.3604,2.36075,2.3604,2.3607,257300000.0
2007-09-26 18:25:00,2.3607,2.36085,2.3606,2.3606,134800000.0
2007-09-26 18:26:00,2.3606,2.3607,2.3605,2.3607,109600000.0
2007-09-26 18:27:00,2.3607,2.3608,2.3605,2.3605,436400000.0
2007-09-26 18:28:00,2.3605,2.3607,2.3605,2.3606,117200000.0
2007-09-26 18:29:00,2.3607,2.3607,2.3606,2.3607,252400000.0
2007-09-26 18:30:00,2.3607,2.3607,2.3605,2.3605,189899999.0
2007-09-26 18:31:00,2.3605,2.3606,2.3605,2.3605,272300000.0
2007-09-26 18:32:00,2.3605,2.3607,2.3603,2.3607,449700001.0
2007-09-26 18:33:00,2.3607,2.3607,2.3604,2.3604,403200000.0
2007-09-26 18:34:00,2.3604,2.36075,2.3604,2.3604,636999999.0
2007-09-26 18:35:00,2.3604,2.36075,2.3603,2.3607,488499999.0
2007-09-26 18:36:00,2.3607,2.3607,2.3606,2.3606,277500000.0
2007-09-26 18:37:00,2.3606,2.361,2.3606,2.3609,380600001.0
2007-09-26 18:38:00,2.3608,2.36085,2.3607,2.36075,366000000.0
2007-09-26 18:39:00,2.36075,2.36075,2.3606,2.36075,55500000.0
2007-09-26 18:40:00,2.36075,2.3608,2.3606,2.36065,54400000.0
2007-09-26 18:41:00,2.3606,2.3609,2.3606,2.3609,501000002.0
2007-09-26 18:42:00,2.3609,2.3609,2.36065,2.36065,319799999.0
2007-09-26 18:43:00,2.3608,2.3608,2.36055,2.3606,307600000.0
2007-09-26 18:44:00,2.36055,2.36075,2.36055,2.36065,274300000.0
2007-09-26 18:45:00,2.36065,2.3607,2.3605,2.3607,139200000.0
2007-09-26 18:46:00,2.3607,2.3607,2.3606,2.3607,83300000.0
2007-09-26 18:47:00,2.3607,2.3607,2.3606,2.3606,49600000.0
2007-09-26 18:48:00,2.3606,2.3607,2.3606,2.3607,122800000.0
2007-09-26 18:49:00,2.3607,2.3607,2.3605,2.3606,166000000.0
2007-09-26 18:50:00,2.3606,2.3606,2.36055,2.3606,140000000.0
2007-09-26 18:51:00,2.3606,2.3606,2.3604,2.3605,316299999.0
2007-09-26 18:52:00,2.36055,2.36055,2.3604,2.3604,52000000.0
2007-09-26 18:53:00,2.3604,2.3606,2.3602,2.3604,463600001.0
2007-09-26 18:54:00,2.3604,2.3606,2.3604,2.3606,83800000.0
2007-09-26 18:55:00,2.3606,2.3607,2.3605,2.3606,307099998.0
2007-09-26 18:56:00,2.36065,2.36075,2.3604,2.3607,181100000.0
2007-09-26 18:57:00,2.3607,2.3607,2.36045,2.36045,57800000.0
2007-09-26 18:58:00,2.36045,2.36045,2.3602,2.3602,157300000.0
2007-09-26 18:59:00,2.3602,2.36025,2.3599,2.3599,358499998.0
2007-09-26 19:00:00,2.3599,2.36,2.3598,2.3598,273300000.0
2007-09-26 19:01:00,2.3598,2.36,2.3597,2.36,331699999.0
2007-09-26 19:02:00,2.3599,2.3602,2.3599,2.3601,755299990.0
2007-09-26 19:03:00,2.3601,2.3602,2.36,2.36,222599999.0
2007-09-26 19:04:00,2.36,2.3601,2.3599,2.3601,604800002.0
2007-09-26 19:05:00,2.3601,2.3602,2.35995,2.3601,583900002.0
2007-09-26 19:06:00,2.36005,2.36015,2.3597,2.3601,418800001.0
2007-09-26 19:07:00,2.3601,2.3601,2.3594,2.3594,1032600000.0
2007-09-26 19:08:00,2.3594,2.3598,2.3594,2.3597,204500000.0
2007-09-26 19:09:00,2.3598,2.35985,2.3594,2.3596,400800000.0
2007-09-26 19:10:00,2.3597,2.3598,2.3596,2.3597,109700000.0
2007-09-26 19:11:00,2.3598,2.3599,2.3597,2.3598,26400000.0
2007-09-26 19:12:00,2.3598,2.36,2.3598,2.3599,151000000.0
2007-09-26 19:13:00,2.3599,2.36,2.3598,2.3598,818999999.0
2007-09-26 19:14:00,2.3598,2.3601,2.3598,2.3599,146800000.0
2007-09-26 19:15:00,2.3598,2.36,2.3598,2.36,467299997.0
2007-09-26 19:16:00,2.36,2.3601,2.3599,2.3599,134800000.0
2007-09-26 19:17:00,2.3599,2.3599,2.3598,2.3598,252600000.0
2007-09-26 19:18:00,2.3598,2.3599,2.3598,2.3599,63200000.0
2007-09-26 19:19:00,2.3599,2.3599,2.3597,2.3598,295099999.0
2007-09-26 19:20:00,2.3597,2.3598,2.3595,2.3596,214100000.0
2007-09-26 19:21:00,2.3596,2.3599,2.3595,2.3596,194800000.0
2007-09-26 19:22:00,2.3595,2.3596,2.3594,2.3595,218800001.0
2007-09-26 19:23:00,2.3596,2.3596,2.3595,2.3595,96000000.0
2007-09-26 19:24:00,2.3595,2.3596,2.3592,2.3593,283000000.0
2007-09-26 19:25:00,2.3593,2.3595,2.3593,2.3594,170000000.0
2007-09-26 19:26:00,2.3594,2.3595,2.3592,2.3593,186400000.0
2007-09-26 19:27:00,2.3594,2.3597,2.3593,2.3593,245500000.0
2007-09-26 19:28:00,2.3593,2.3594,2.3592,2.3593,84000000.0
2007-09-26 19:29:00,2.3593,2.3593,2.3592,2.3593,50200000.0
2007-09-26 19:30:00,2.3593,2.3593,2.3593,2.3593,12000000.0
2007-09-26 19:31:00,2.3593,2.3593,2.3592,2.3592,109700000.0
2007-09-26 19:32:00,2.3592,2.3592,2.3586,2.3586,218899998.0
2007-09-26 19:33:00,2.3587,2.3587,2.3581,2.3584,455300000.0
2007-09-26 19:34:00,2.3585,2.3585,2.3582,2.3582,453300000.0
2007-09-26 19:35:00,2.3582,2.3584,2.358,2.3583,512800000.0
2007-09-26 19:36:00,2.3582,2.3585,2.35745,2.3575,816200002.0
2007-09-26 19:37:00,2.3575,2.3579,2.3575,2.3578,431800000.0
2007-09-26 19:38:00,2.3578,2.3578,2.3571,2.3571,411800000.0
2007-09-26 19:39:00,2.3571,2.3574,2.357,2.3573,534300000.0
2007-09-26 19:40:00,2.3574,2.3576,2.3571,2.3576,623500000.0
2007-09-26 19:41:00,2.3576,2.3578,2.3575,2.35755,477500001.0
2007-09-26 19:42:00,2.35755,2.35755,2.35725,2.35725,193300000.0
2007-09-26 19:43:00,2.3572,2.3572,2.3564,2.3566,253400000.0
2007-09-26 19:44:00,2.3565,2.3566,2.3559,2.35615,476800000.0
2007-09-26 19:45:00,2.3562,2.3563,2.3549,2.3551,984800000.0
2007-09-26 19:46:00,2.3552,2.3552,2.3549,2.35515,847000001.0
2007-09-26 19:47:00,2.35515,2.3562,2.35515,2.3561,1183500000.0
2007-09-26 19:48:00,2.3562,2.3564,2.3561,2.3562,1135700002.0
2007-09-26 19:49:00,2.3562,2.3563,2.356,2.3562,379800000.0
2007-09-26 19:50:00,2.3563,2.3563,2.3561,2.3562,489200000.0
2007-09-26 19:51:00,2.3562,2.3563,2.356,2.35615,256300000.0
2007-09-26 19:52:00,2.35615,2.3563,2.356,2.3562,155700000.0
2007-09-26 19:53:00,2.3562,2.3564,2.3559,2.3564,568700000.0
2007-09-26 19:54:00,2.3565,2.3566,2.3562,2.3562,350599999.0
2007-09-26 19:55:00,2.3562,2.3566,2.3561,2.3564,475700000.0
2007-09-26 19:56:00,2.3564,2.3566,2.3562,2.3562,515100000.0
2007-09-26 19:57:00,2.3562,2.3562,2.3559,2.3559,439700000.0
2007-09-26 19:58:00,2.3559,2.3564,2.3559,2.3561,489800000.0
2007-09-26 19:59:00,2.3561,2.3564,2.356,2.3564,584200000.0
2007-09-26 20:00:00,2.3563,2.3566,2.3562,2.3566,513700000.0
2007-09-26 20:01:00,2.3566,2.357,2.3566,2.3567,657399999.0
2007-09-26 20:02:00,2.3567,2.3567,2.3566,2.35665,420800000.0
2007-09-26 20:03:00,2.3566,2.3567,2.3566,2.3567,447799995.0
2007-09-26 20:04:00,2.3566,2.3569,2.3566,2.3568,102099997.0
2007-09-26 20:05:00,2.3568,2.3569,2.3566,2.3567,419099998.0
2007-09-26 20:06:00,2.3567,2.3569,2.3567,2.3569,214300000.0
2007-09-26 20:07:00,2.3569,2.3571,2.3568,2.3568,441200004.0
2007-09-26 20:08:00,2.3568,2.3569,2.3568,2.3569,113600000.0
2007-09-26 20:09:00,2.3569,2.3571,2.3568,2.35705,335599999.0
2007-09-26 20:10:00,2.3571,2.3574,2.35705,2.3573,110400000.0
2007-09-26 20:11:00,2.3573,2.3574,2.3572,2.3573,268800000.0
2007-09-26 20:12:00,2.3573,2.3574,2.3572,2.3573,105200000.0
2007-09-26 20:13:00,2.3573,2.3575,2.3571,2.3574,357600000.0
2007-09-26 20:14:00,2.3574,2.3576,2.3572,2.35745,771999997.0
2007-09-26 20:15:00,2.3575,2.3577,2.3572,2.3575,493899997.0
2007-09-26 20:16:00,2.3575,2.3579,2.3575,2.3578,741600001.0
2007-09-26 20:17:00,2.3578,2.3588,2.3576,2.3588,845200000.0
2007-09-26 20:18:00,2.3588,2.3592,2.3587,2.3589,859000000.0
2007-09-26 20:19:00,2.3589,2.3591,2.3588,2.359,319600000.0
2007-09-26 20:20:00,2.3589,2.3591,2.3589,2.3589,210000000.0
2007-09-26 20:21:00,2.3589,2.3591,2.3588,2.3589,142800000.0
2007-09-26 20:22:00,2.3591,2.3592,2.359,2.3591,150000000.0
2007-09-26 20:23:00,2.359,2.3591,2.359,2.3591,162800000.0
2007-09-26 20:24:00,2.3591,2.3595,2.359,2.3593,460200000.0
2007-09-26 20:25:00,2.3592,2.3592,2.3588,2.3588,420800000.0
2007-09-26 20:26:00,2.3588,2.3588,2.3581,2.3581,294000000.0
2007-09-26 20:27:00,2.3581,2.3581,2.3578,2.3578,453200000.0
2007-09-26 20:28:00,2.3578,2.3579,2.3572,2.3572,272900000.0
2007-09-26 20:29:00,2.3572,2.3573,2.3569,2.357,739799999.0
2007-09-26 20:30:00,2.3571,2.3572,2.3568,2.3568,262100000.0
2007-09-26 20:31:00,2.3568,2.3568,2.3567,2.3567,167800000.0
2007-09-26 20:32:00,2.3568,2.3568,2.3566,2.3567,114300000.0
2007-09-26 20:33:00,2.3566,2.357,2.3566,2.357,339400000.0
2007-09-26 20:34:00,2.357,2.3575,2.357,2.3575,322000000.0
2007-09-26 20:35:00,2.3575,2.3575,2.3567,2.357,312299999.0
2007-09-26 20:36:00,2.357,2.3572,2.357,2.3571,122200000.0
2007-09-26 20:37:00,2.357,2.3572,2.357,2.3571,109600000.0
2007-09-26 20:38:00,2.3572,2.3572,2.3568,2.357,358500003.0
2007-09-26 20:39:00,2.357,2.357,2.357,2.357,75900000.0
2007-09-26 20:40:00,2.357,2.3571,2.3567,2.3567,567999999.0
2007-09-26 20:41:00,2.3567,2.3567,2.3563,2.3565,301400000.0
2007-09-26 20:42:00,2.3565,2.3566,2.3564,2.3565,268000000.0
2007-09-26 20:43:00,2.3565,2.3566,2.3561,2.3561,351700000.0
2007-09-26 20:44:00,2.3561,2.3564,2.3558,2.3563,798200001.0
2007-09-26 20:45:00,2.3563,2.3569,2.3563,2.3569,385899999.0
2007-09-26 20:46:00,2.3569,2.3573,2.3569,2.3571,241800000.0
2007-09-26 20:47:00,2.3571,2.3572,2.3571,2.3571,274000000.0
2007-09-26 20:48:00,2.3571,2.3573,2.357,2.3573,213600000.0
2007-09-26 20:49:00,2.3573,2.3574,2.3573,2.3573,196800000.0
2007-09-26 20:50:00,2.3574,2.3576,2.3573,2.3576,122500000.0
2007-09-26 20:51:00,2.3576,2.3577,2.35755,2.3576,131600000.0
2007-09-26 20:52:00,2.3576,2.3576,2.35745,2.3576,154000000.0
2007-09-26 20:53:00,2.3575,2.3577,2.3575,2.3576,279200000.0
2007-09-26 20:54:00,2.3576,2.3576,2.3576,2.3576,80400000.0
2007-09-26 20:55:00,2.3576,2.3576,2.3575,2.3575,236800000.0
2007-09-26 20:56:00,2.3575,2.3577,2.3575,2.3576,416300000.0
2007-09-26 20:57:00,2.3576,2.358,2.3576,2.3578,306900002.0
2007-09-26 20:58:00,2.3578,2.3579,2.35755,2.3576,60000000.0
2007-09-26 20:59:00,2.35755,2.3577,2.3575,2.3576,525500000.0
2007-09-26 21:00:00,2.3576,2.358,2.3576,2.3579,775100000.0
2007-09-26 21:01:00,2.3577,2.3579,2.3577,2.3578,310200000.0
2007-09-26 21:02:00,2.3578,2.358,2.3577,2.358,90400000.0
2007-09-26 21:03:00,2.358,2.358,2.3578,2.3578,58400000.0
2007-09-26 21:04:00,2.3578,2.3578,2.3577,2.3578,91200000.0
2007-09-26 21:05:00,2.3578,2.3581,2.3577,2.3581,236000000.0
2007-09-26 21:06:00,2.3581,2.3585,2.358,2.3581,181400000.0
2007-09-26 21:07:00,2.3581,2.3581,2.358,2.358,136800000.0
2007-09-26 21:08:00,2.358,2.3581,2.3579,2.3579,292000000.0
2007-09-26 21:09:00,2.3579,2.3583,2.3578,2.3582,513800001.0
2007-09-26 21:10:00,2.3583,2.3583,2.35775,2.3579,953499999.0
2007-09-26 21:11:00,2.3579,2.3582,2.3579,2.3582,599700000.0
2007-09-26 21:12:00,2.3582,2.3591,2.3582,2.35905,762099998.0
2007-09-26 21:13:00,2.3591,2.3591,2.3589,2.3589,887600020.0
2007-09-26 21:14:00,2.3589,2.359,2.3589,2.359,741799999.0
2007-09-26 21:15:00,2.359,2.3591,2.3587,2.359,887400000.0
2007-09-26 21:16:00,2.359,2.3591,2.3589,2.35895,429000001.0
2007-09-26 21:17:00,2.359,2.3597,2.3589,2.3596,311700000.0
2007-09-26 21:18:00,2.3596,2.3596,2.3591,2.3592,630300001.0
2007-09-26 21:19:00,2.3592,2.3592,2.3592,2.3592,443700000.0
2007-09-26 21:20:00,2.3592,2.3592,2.3589,2.359,222100000.0
2007-09-26 21:21:00,2.359,2.3592,2.3589,2.3592,108000000.0
2007-09-26 21:22:00,2.3591,2.3591,2.359,2.359,18000000.0
2007-09-26 21:23:00,2.359,2.3591,2.3588,2.3589,168700000.0
2007-09-26 21:24:00,2.3589,2.3591,2.3589,2.3591,97200000.0
2007-09-26 21:25:00,2.3591,2.3591,2.3587,2.3591,488800000.0
2007-09-26 21:26:00,2.3591,2.35925,2.3589,2.3592,256200000.0
2007-09-26 21:27:00,2.3591,2.3594,2.359,2.3593,300800000.0
2007-09-26 21:28:00,2.3593,2.3596,2.3593,2.3596,213300000.0
2007-09-26 21:29:00,2.3596,2.35985,2.3595,2.3597,230199999.0
2007-09-26 21:30:00,2.3597,2.3598,2.35955,2.3597,103400000.0
2007-09-26 21:31:00,2.3597,2.3601,2.3597,2.36,295900001.0
2007-09-26 21:32:00,2.36,2.3603,2.3599,2.36005,160000000.0
2007-09-26 21:33:00,2.36,2.3601,2.3599,2.36005,355500006.0
2007-09-26 21:34:00,2.36005,2.3601,2.3599,2.36,479700000.0
2007-09-26 21:35:00,2.36,2.3601,2.36,2.3601,705600007.0
2007-09-26 21:36:00,2.3601,2.3601,2.3598,2.3598,182400003.0
2007-09-26 21:37:00,2.3598,2.36,2.3597,2.36,239400001.0
2007-09-26 21:38:00,2.36,2.36,2.3599,2.3599,170200000.0
2007-09-26 21:39:00,2.36,2.36,2.3598,2.36,65800000.0
2007-09-26 21:40:00,2.36,2.36,2.36,2.36,7500000.0
2007-09-26 21:41:00,2.36,2.36,2.36,2.36,109200000.0
2007-09-26 21:42:00,2.36,2.3601,2.36,2.36,287000000.0
2007-09-26 21:43:00,2.36,2.36,2.3599,2.36,36800000.0
2007-09-26 21:44:00,2.36,2.3601,2.35995,2.36,141600000.0
2007-09-26 21:45:00,2.36,2.3602,2.36,2.36,254000000.0
2007-09-26 21:46:00,2.3599,2.36,2.3599,2.36,230400000.0
2007-09-26 21:47:00,2.36,2.36,2.3598,2.3599,127600000.0
2007-09-26 21:48:00,2.3599,2.3599,2.3597,2.3598,280000000.0
2007-09-26 21:49:00,2.3598,2.3599,2.3597,2.3597,178899998.0
2007-09-26 21:50:00,2.3598,2.3599,2.3597,2.3598,173200000.0
2007-09-26 21:51:00,2.3598,2.3599,2.3598,2.3598,132000000.0
2007-09-26 21:52:00,2.3598,2.3599,2.3598,2.3598,72000000.0
2007-09-26 21:53:00,2.3598,2.3599,2.3597,2.3598,72000000.0
2007-09-26 21:54:00,2.3598,2.3598,2.3597,2.3598,421200000.0
2007-09-26 21:55:00,2.3598,2.36005,2.3593,2.3593,454299999.0
2007-09-26 21:56:00,2.3592,2.3598,2.3591,2.3596,661100001.0
2007-09-26 21:57:00,2.3596,2.3597,2.3595,2.35955,323600001.0
2007-09-26 21:58:00,2.3596,2.3598,2.3596,2.35975,179500000.0
2007-09-26 21:59:00,2.3597,2.36,2.3597,2.3599,349800000.0
2007-09-26 22:00:00,2.3599,2.36,2.3597,2.3597,586400001.0
2007-09-26 22:01:00,2.3597,2.3599,2.3596,2.3596,226800000.0
2007-09-26 22:02:00,2.3596,2.3597,2.3592,2.3596,126500000.0
2007-09-26 22:03:00,2.3594,2.3597,2.3593,2.3595,256000003.0
2007-09-26 22:04:00,2.3595,2.3596,2.35895,2.3594,288300002.0
2007-09-26 22:05:00,2.3593,2.3595,2.3593,2.3595,85600000.0
2007-09-26 22:06:00,2.3595,2.3597,2.3594,2.3597,278000000.0
2007-09-26 22:07:00,2.3597,2.3599,2.3596,2.3597,193200000.0
2007-09-26 22:08:00,2.3597,2.3598,2.3594,2.3598,158399999.0
2007-09-26 22:09:00,2.3598,2.3599,2.3596,2.3599,162800000.0
2007-09-26 22:10:00,2.3599,2.3599,2.3596,2.3596,86000000.0
2007-09-26 22:11:00,2.3598,2.3598,2.3596,2.3598,15200000.0
2007-09-26 22:12:00,2.3598,2.36,2.3594,2.3599,420799998.0
2007-09-26 22:13:00,2.3598,2.3601,2.3597,2.36,230700001.0
2007-09-26 22:14:00,2.3599,2.36,2.3599,2.3599,79200000.0
2007-09-26 22:15:00,2.3599,2.3599,2.3597,2.3599,52700000.0
2007-09-26 22:16:00,2.3599,2.3599,2.3599,2.3599,106000000.0
2007-09-26 22:17:00,2.3599,2.3599,2.3599,2.3599,40000000.0
2007-09-26 22:18:00,2.3596,2.36,2.3596,2.3597,439600003.0
2007-09-26 22:19:00,2.3598,2.3598,2.3596,2.3597,102400000.0
2007-09-26 22:20:00,2.3597,2.3597,2.3596,2.3596,114800000.0
2007-09-26 22:21:00,2.3596,2.3597,2.35955,2.3597,124000000.0
2007-09-26 22:22:00,2.3597,2.3597,2.3597,2.3597,60000000.0
2007-09-26 22:23:00,2.3597,2.3599,2.3597,2.3598,112600000.0
2007-09-26 22:24:00,2.3597,2.3597,2.3596,2.3596,210600000.0
2007-09-26 22:25:00,2.3596,2.36,2.3596,2.3597,460400001.0
2007-09-26 22:26:00,2.3597,2.3597,2.3596,2.3597,688000003.0
2007-09-26 22:27:00,2.3597,2.3597,2.3597,2.3597,33200000.0
2007-09-26 22:28:00,2.3597,2.3597,2.35965,2.3597,72100000.0
2007-09-26 22:29:00,2.3596,2.3597,2.3596,2.35965,26400000.0
2007-09-26 22:30:00,2.3597,2.3598,2.3597,2.3598,76800000.0
2007-09-26 22:31:00,2.3597,2.36,2.3597,2.36,164200000.0
2007-09-26 22:32:00,2.36,2.36,2.3597,2.3599,247800001.0
2007-09-26 22:33:00,2.3599,2.3599,2.35955,2.3596,536600003.0
2007-09-26 22:34:00,2.3596,2.3599,2.3596,2.3597,121500001.0
2007-09-26 22:35:00,2.3598,2.3602,2.3598,2.3598,156000000.0
2007-09-26 22:36:00,2.3598,2.3601,2.3598,2.3599,388400000.0
2007-09-26 22:37:00,2.3599,2.36,2.3596,2.3599,146900002.0
2007-09-26 22:38:00,2.3598,2.3598,2.3597,2.3598,128800000.0
2007-09-26 22:39:00,2.3599,2.3599,2.3598,2.3599,56000000.0
2007-09-26 22:40:00,2.3599,2.3599,2.3599,2.3599,2000000.0
2007-09-26 22:41:00,2.3599,2.3599,2.3599,2.3599,100000000.0
2007-09-26 22:42:00,2.3599,2.3599,2.3598,2.3598,21600000.0
2007-09-26 22:43:00,2.3598,2.3599,2.3598,2.3598,190400000.0
2007-09-26 22:44:00,2.3599,2.3599,2.3598,2.3599,310000000.0
2007-09-26 22:45:00,2.3599,2.3603,2.3599,2.3602,225499999.0
2007-09-26 22:46:00,2.3603,2.3603,2.3601,2.3602,170300000.0
2007-09-26 22:47:00,2.3602,2.3602,2.3602,2.3602,11200000.0
2007-09-26 22:48:00,2.36015,2.36025,2.36,2.3602,136800000.0
2007-09-26 22:49:00,2.3602,2.3603,2.3598,2.3598,219300000.0
2007-09-26 22:50:00,2.3599,2.36005,2.3598,2.3599,223099998.0
2007-09-26 22:51:00,2.3599,2.3599,2.3599,2.3599,175200000.0
2007-09-26 22:52:00,2.3599,2.3601,2.35985,2.3599,147200000.0
2007-09-26 22:53:00,2.3599,2.3599,2.3597,2.3597,237999996.0
2007-09-26 22:54:00,2.3597,2.3598,2.3597,2.3598,202800001.0
2007-09-26 22:55:00,2.3598,2.36,2.3598,2.36,54400000.0
2007-09-26 22:56:00,2.35995,2.35995,2.3596,2.3597,201500000.0
2007-09-26 22:57:00,2.3596,2.3596,2.3596,2.3596,24000000.0
2007-09-26 22:58:00,2.3596,2.3596,2.3596,2.3596,11200000.0
2007-09-26 22:59:00,2.3596,2.3596,2.3594,2.3594,145200000.0
2007-09-26 23:00:00,2.3594,2.3596,2.3591,2.3591,40800000.0
2007-09-26 23:01:00,2.3592,2.3595,2.3591,2.3594,43200000.0
2007-09-26 23:02:00,2.3593,2.3594,2.3593,2.3593,14400000.0
2007-09-26 23:03:00,2.3593,2.3595,2.3592,2.3594,42600000.0
2007-09-26 23:04:00,2.3595,2.3595,2.3593,2.3594,50000000.0
2007-09-26 23:05:00,2.3595,2.3597,2.3593,2.3597,55000000.0
2007-09-26 23:06:00,2.3596,2.3596,2.3593,2.3595,42000000.0
2007-09-26 23:07:00,2.3595,2.3595,2.3595,2.3595,15900000.0
2007-09-26 23:08:00,2.3595,2.3595,2.3592,2.3593,47100000.0
2007-09-26 23:09:00,2.3592,2.3592,2.359,2.3591,24000000.0
2007-09-26 23:10:00,2.3591,2.3591,2.3589,2.359,52000000.0
2007-09-26 23:11:00,2.3589,2.359,2.3589,2.3589,77600000.0
2007-09-26 23:12:00,2.3589,2.3589,2.3588,2.3588,182400000.0
2007-09-26 23:13:00,2.3588,2.359,2.3588,2.3589,137600000.0
2007-09-26 23:14:00,2.3589,2.35905,2.3589,2.35905,63200000.0
2007-09-26 23:15:00,2.35905,2.3594,2.359,2.3593,157000000.0
2007-09-26 23:16:00,2.3593,2.3594,2.3591,2.35935,53400000.0
2007-09-26 23:17:00,2.3594,2.3594,2.3593,2.3594,22400000.0
2007-09-26 23:18:00,2.3594,2.3594,2.3593,2.3593,78700000.0
2007-09-26 23:19:00,2.3594,2.3596,2.3593,2.3595,88600000.0
2007-09-26 23:20:00,2.3595,2.35965,2.3594,2.3594,69800000.0
2007-09-26 23:21:00,2.3595,2.35965,2.3594,2.35965,33600000.0
2007-09-26 23:22:00,2.35965,2.35965,2.35945,2.3595,83600000.0
2007-09-26 23:23:00,2.35945,2.3596,2.3592,2.3596,64800000.0
2007-09-26 23:24:00,2.3595,2.3596,2.3592,2.3594,120000000.0
2007-09-26 23:25:00,2.3594,2.3594,2.3591,2.3591,56000000.0
2007-09-26 23:26:00,2.3591,2.3591,2.3591,2.3591,27200000.0
2007-09-26 23:27:00,2.3591,2.3594,2.3591,2.3594,91200000.0
2007-09-26 23:28:00,2.3594,2.3595,2.3594,2.3595,136000000.0
2007-09-26 23:29:00,2.3594,2.3595,2.3592,2.3594,102800000.0
2007-09-26 23:30:00,2.3594,2.3601,2.3593,2.3601,167300000.0
2007-09-26 23:31:00,2.3601,2.3601,2.3598,2.36005,141600000.0
2007-09-26 23:32:00,2.36,2.36,2.3592,2.3597,89700000.0
2007-09-26 23:33:00,2.3597,2.3597,2.3594,2.3595,59200000.0
2007-09-26 23:34:00,2.35955,2.3596,2.359,2.359,51200000.0
2007-09-26 23:35:00,2.359,2.3591,2.3589,2.359,23600000.0
2007-09-26 23:36:00,2.35895,2.3591,2.3588,2.3588,38800000.0
2007-09-26 23:37:00,2.35875,2.35875,2.3586,2.3587,17600000.0
2007-09-26 23:38:00,2.3587,2.3587,2.3587,2.3587,4800000.0
2007-09-26 23:39:00,2.3587,2.3587,2.3587,2.3587,28000000.0
2007-09-26 23:40:00,2.3589,2.35905,2.3589,2.359,25600000.0
2007-09-26 23:41:00,2.359,2.359,2.3588,2.3588,58400000.0
2007-09-26 23:42:00,2.3588,2.3588,2.3585,2.3585,26800000.0
2007-09-26 23:43:00,2.3585,2.35875,2.3585,2.35875,24800000.0
2007-09-26 23:44:00,2.3588,2.3588,2.35835,2.35875,39200000.0
2007-09-26 23:45:00,2.3588,2.3588,2.35815,2.35815,185800000.0
2007-09-26 23:46:00,2.35815,2.3583,2.3578,2.3579,77400000.0
2007-09-26 23:47:00,2.3581,2.3581,2.3577,2.3578,63200000.0
2007-09-26 23:48:00,2.3578,2.3578,2.3577,2.3577,12000000.0
2007-09-26 23:49:00,2.35775,2.3578,2.35775,2.3578,3200000.0
2007-09-26 23:50:00,2.3579,2.3579,2.3579,2.3579,4000000.0
2007-09-26 23:51:00,2.3578,2.3579,2.3578,2.3579,8000000.0
2007-09-26 23:52:00,2.3579,2.3579,2.3579,2.3579,4000000.0
2007-09-26 23:53:00,2.3578,2.3578,2.3575,2.3576,146600000.0
2007-09-26 23:54:00,2.3576,2.3579,2.3576,2.3579,96000000.0
2007-09-26 23:55:00,2.3579,2.3579,2.3579,2.3579,6000000.0
2007-09-26 23:56:00,2.3577,2.3577,2.3574,2.3574,48000000.0
2007-09-26 23:57:00,2.3574,2.3574,2.3573,2.3574,45900000.0
2007-09-26 23:58:00,2.3575,2.3575,2.35745,2.35745,6400000.0
2007-09-26 23:59:00,2.3574,2.3574,2.3574,2.3574,16000000.0
2007-09-27 00:00:00,2.35745,2.3575,2.35745,2.3575,25600000.0
2007-09-27 00:01:00,2.3575,2.3577,2.3575,2.3577,52000000.0
2007-09-27 00:02:00,2.3577,2.3577,2.3575,2.3575,24000000.0
2007-09-27 00:03:00,2.3575,2.3577,2.3575,2.3576,72800000.0
2007-09-27 00:04:00,2.3576,2.3576,2.3575,2.3576,44800000.0
2007-09-27 00:05:00,2.3576,2.3576,2.3574,2.3574,39200000.0
2007-09-27 00:06:00,2.3574,2.35745,2.35735,2.35735,19200000.0
2007-09-27 00:07:00,2.35735,2.35735,2.3571,2.3571,46400000.0
2007-09-27 00:08:00,2.3572,2.3573,2.3572,2.3573,24000000.0
2007-09-27 00:09:00,2.3573,2.3574,2.35725,2.3574,42400000.0
2007-09-27 00:10:00,2.3574,2.3574,2.35725,2.3573,86400000.0
2007-09-27 00:11:00,2.3573,2.3573,2.3572,2.3572,129600000.0
2007-09-27 00:12:00,2.3572,2.3573,2.3572,2.3573,70800000.0
2007-09-27 00:13:00,2.3573,2.3574,2.3573,2.3574,173600000.0
2007-09-27 00:14:00,2.3574,2.3574,2.3573,2.3573,130000000.0
2007-09-27 00:15:00,2.3575,2.3575,2.3574,2.3574,123200000.0
2007-09-27 00:16:00,2.3574,2.3575,2.3574,2.3575,40800000.0
2007-09-27 00:17:00,2.3575,2.3576,2.3575,2.3576,37600000.0
2007-09-27 00:18:00,2.3575,2.3575,2.3575,2.3575,8800000.0
2007-09-27 00:19:00,2.3575,2.3575,2.3575,2.3575,18400000.0
2007-09-27 00:20:00,2.3575,2.3576,2.3575,2.3575,93500001.0
2007-09-27 00:21:00,2.3575,2.3575,2.3573,2.3574,164000000.0
2007-09-27 00:22:00,2.3574,2.3576,2.3574,2.3574,91200000.0
2007-09-27 00:23:00,2.3574,2.3575,2.3574,2.3575,52000000.0
2007-09-27 00:24:00,2.3575,2.3575,2.3573,2.3574,121500000.0
2007-09-27 00:25:00,2.3574,2.3574,2.3574,2.3574,4000000.0
2007-09-27 00:26:00,2.3574,2.3576,2.3574,2.3576,27800000.0
2007-09-27 00:27:00,2.35738,2.3575,2.3571,2.3575,467199999.0
2007-09-27 00:28:00,2.3576,2.3576,2.3569,2.357,136199998.0
2007-09-27 00:29:00,2.357,2.3571,2.3568,2.357,115200000.0
2007-09-27 00:30:00,2.357,2.357,2.3567,2.3567,48100000.0
2007-09-27 00:31:00,2.3568,2.3568,2.3568,2.3568,24000000.0
2007-09-27 00:32:00,2.3566,2.3567,2.3566,2.3567,24600000.0
2007-09-27 00:33:00,2.35665,2.3567,2.3566,2.3567,14300000.0
2007-09-27 00:34:00,2.3566,2.3566,2.3566,2.3566,13400000.0
2007-09-27 00:35:00,2.3566,2.3566,2.3563,2.3564,100900000.0
2007-09-27 00:36:00,2.3564,2.3564,2.3562,2.3564,55800000.0
2007-09-27 00:37:00,2.3564,2.3567,2.3563,2.3566,144400000.0
2007-09-27 00:38:00,2.3566,2.357,2.3566,2.357,107000000.0
2007-09-27 00:39:00,2.357,2.357,2.357,2.357,32000000.0
2007-09-27 00:40:00,2.357,2.357,2.3565,2.3566,276300000.0
2007-09-27 00:41:00,2.3566,2.3571,2.3566,2.3568,226400000.0
2007-09-27 00:42:00,2.3568,2.3568,2.3563,2.3567,69500000.0
2007-09-27 00:43:00,2.3567,2.357,2.3566,2.3568,338000000.0
2007-09-27 00:44:00,2.3568,2.3568,2.3568,2.3568,16000000.0
2007-09-27 00:45:00,2.3566,2.3566,2.3562,2.3566,12800000.0
2007-09-27 00:46:00,2.3566,2.3568,2.3565,2.3566,167600000.0
2007-09-27 00:47:00,2.35685,2.3571,2.35665,2.3571,166400000.0
2007-09-27 00:48:00,2.3571,2.3571,2.3567,2.3568,190400000.0
2007-09-27 00:49:00,2.3568,2.3573,2.3568,2.35715,135200000.0
2007-09-27 00:50:00,2.3571,2.3571,2.3571,2.3571,4000000.0
2007-09-27 00:51:00,2.357,2.357,2.357,2.357,10400000.0
2007-09-27 00:52:00,2.3571,2.3571,2.3569,2.357,154400000.0
2007-09-27 00:53:00,2.357,2.3572,2.35695,2.357,56800000.0
2007-09-27 00:54:00,2.35695,2.35695,2.3569,2.3569,9600000.0
2007-09-27 00:55:00,2.357,2.357,2.3568,2.3568,32800000.0
2007-09-27 00:56:00,2.357,2.3572,2.357,2.35715,23200000.0
2007-09-27 00:57:00,2.3572,2.3578,2.35715,2.3578,23200000.0
2007-09-27 00:58:00,2.3578,2.3578,2.3575,2.3576,44000000.0
2007-09-27 00:59:00,2.3576,2.3576,2.3572,2.3572,10400000.0
2007-09-27 01:00:00,2.3572,2.3575,2.3572,2.3575,101600000.0
2007-09-27 01:01:00,2.3575,2.358,2.3574,2.3577,138400000.0
2007-09-27 01:02:00,2.3577,2.3578,2.3572,2.3574,148800000.0
2007-09-27 01:03:00,2.3573,2.3573,2.3568,2.3571,369500000.0
2007-09-27 01:04:00,2.3573,2.3574,2.3568,2.3569,132800000.0
2007-09-27 01:05:00,2.3569,2.35815,2.3567,2.35805,245999999.0
2007-09-27 01:06:00,2.35805,2.3582,2.3579,2.35805,80800000.0
2007-09-27 01:07:00,2.35805,2.35805,2.35755,2.3576,73600000.0
2007-09-27 01:08:00,2.3576,2.3576,2.35715,2.35715,28800000.0
2007-09-27 01:09:00,2.35715,2.3572,2.3571,2.3572,10400000.0
2007-09-27 01:10:00,2.3572,2.3572,2.3571,2.3571,8000000.0
2007-09-27 01:11:00,2.35705,2.3572,2.3568,2.3572,36800000.0
2007-09-27 01:12:00,2.3572,2.3573,2.3569,2.3573,15200000.0
2007-09-27 01:13:00,2.3569,2.3569,2.3569,2.3569,8000000.0
2007-09-27 01:14:00,2.3572,2.3572,2.3569,2.3569,12000000.0
2007-09-27 01:15:00,2.3572,2.3572,2.3568,2.3568,29600000.0
2007-09-27 01:16:00,2.35715,2.35715,2.35715,2.35715,3200000.0
2007-09-27 01:17:00,2.35668,2.35698,2.35665,2.35673,129200000.0
2007-09-27 01:18:00,2.35715,2.35715,2.357,2.357,6400000.0
2007-09-27 01:19:00,2.357,2.3573,2.357,2.3573,18400000.0
2007-09-27 01:20:00,2.3573,2.3574,2.3572,2.35725,46200000.0
2007-09-27 01:21:00,2.35725,2.3576,2.35725,2.3574,78700000.0
2007-09-27 01:22:00,2.35735,2.3574,2.35735,2.3574,8000000.0
2007-09-27 01:23:00,2.3574,2.3574,2.357,2.357,139800000.0
2007-09-27 01:24:00,2.357,2.3571,2.35685,2.3569,70400000.0
2007-09-27 01:25:00,2.35685,2.357,2.3566,2.3569,154300000.0
2007-09-27 01:26:00,2.3569,2.3571,2.3568,2.3568,121600000.0
2007-09-27 01:27:00,2.3568,2.3571,2.3568,2.3569,167200000.0
2007-09-27 01:28:00,2.3569,2.3571,2.3569,2.3571,56800000.0
2007-09-27 01:29:00,2.357,2.3571,2.357,2.3571,20800000.0
2007-09-27 01:30:00,2.35705,2.3572,2.357,2.3571,48000000.0
2007-09-27 01:31:00,2.357,2.3571,2.35675,2.357,158400000.0
2007-09-27 01:32:00,2.35695,2.3574,2.35695,2.3574,68000000.0
2007-09-27 01:33:00,2.3574,2.3575,2.3574,2.3574,60800000.0
2007-09-27 01:34:00,2.3574,2.3574,2.3571,2.3571,160800000.0
2007-09-27 01:35:00,2.3571,2.3572,2.3569,2.3569,166000000.0
2007-09-27 01:36:00,2.3569,2.3569,2.35685,2.35685,69600000.0
2007-09-27 01:37:00,2.3569,2.3569,2.3569,2.3569,5600000.0
2007-09-27 01:38:00,2.3569,2.3573,2.3569,2.3569,109600000.0
2007-09-27 01:39:00,2.3573,2.3575,2.3568,2.3575,92800000.0
2007-09-27 01:40:00,2.3575,2.3575,2.3574,2.3574,13600000.0
2007-09-27 01:41:00,2.3574,2.3575,2.3571,2.3575,11200000.0
2007-09-27 01:42:00,2.3577,2.3578,2.3577,2.3578,8800000.0
2007-09-27 01:43:00,2.3578,2.3582,2.3578,2.3579,103200000.0
2007-09-27 01:44:00,2.3579,2.3588,2.3574,2.358,301400000.0
2007-09-27 01:45:00,2.35772,2.35786,2.35712,2.35755,404900000.0
2007-09-27 01:46:00,2.35775,2.35796,2.35749,2.35788,417500000.0
2007-09-27 01:47:00,2.3577,2.358,2.3577,2.3577,10000000.0
2007-09-27 01:48:00,2.3575,2.35776,2.3572,2.3577,289900000.0
2007-09-27 01:49:00,2.358,2.3583,2.358,2.3583,15200000.0
2007-09-27 01:50:00,2.3582,2.3582,2.358,2.358,26400000.0
2007-09-27 01:51:00,2.35759,2.35791,2.35759,2.3577,289400000.0
2007-09-27 01:52:00,2.358,2.358,2.3577,2.3578,179600000.0
2007-09-27 01:53:00,2.3579,2.3582,2.3579,2.3581,122400000.0
2007-09-27 01:54:00,2.35815,2.35815,2.35815,2.35815,1600000.0
2007-09-27 01:55:00,2.35815,2.35815,2.3576,2.3578,33800000.0
2007-09-27 01:56:00,2.3576,2.35775,2.3574,2.35775,32000000.0
2007-09-27 01:57:00,2.35775,2.3578,2.3577,2.3578,28000000.0
2007-09-27 01:58:00,2.3578,2.3579,2.3577,2.3577,227800000.0
2007-09-27 01:59:00,2.3577,2.3577,2.3577,2.3577,800000.0
2007-09-27 02:00:00,2.35756,2.35756,2.35698,2.35713,150000000.0
2007-09-27 02:01:00,2.35765,2.35765,2.3572,2.35765,14400000.0
2007-09-27 02:02:00,2.3577,2.3577,2.3576,2.35765,12000000.0
2007-09-27 02:03:00,2.35765,2.3577,2.3576,2.3577,74400000.0
2007-09-27 02:04:00,2.3573,2.3577,2.3572,2.3573,104000000.0
2007-09-27 02:05:00,2.357,2.3577,2.357,2.35765,50400000.0
2007-09-27 02:06:00,2.35765,2.3579,2.3573,2.3578,70400000.0
2007-09-27 02:07:00,2.3578,2.3579,2.3578,2.3578,21600000.0
2007-09-27 02:08:00,2.358,2.358,2.358,2.358,37600000.0
2007-09-27 02:09:00,2.3581,2.3581,2.3577,2.3579,268800000.0
2007-09-27 02:10:00,2.3579,2.3579,2.3573,2.3577,220000000.0
2007-09-27 02:11:00,2.3577,2.3578,2.3571,2.3571,388800000.0
2007-09-27 02:12:00,2.3572,2.3572,2.35665,2.3567,339500000.0
2007-09-27 02:13:00,2.35675,2.3571,2.3565,2.3567,192799999.0
2007-09-27 02:14:00,2.3567,2.3567,2.356,2.3564,224800000.0
2007-09-27 02:15:00,2.3564,2.3565,2.3562,2.3562,63300000.0
2007-09-27 02:16:00,2.3565,2.3567,2.3565,2.3567,63200000.0
2007-09-27 02:17:00,2.3567,2.3567,2.3563,2.3563,53600000.0
2007-09-27 02:18:00,2.3563,2.3566,2.3563,2.35655,72000000.0
2007-09-27 02:19:00,2.35655,2.3568,2.3565,2.3568,114700000.0
2007-09-27 02:20:00,2.3567,2.3567,2.3566,2.3567,101900000.0
2007-09-27 02:21:00,2.3567,2.35705,2.3567,2.3568,131200000.0
2007-09-27 02:22:00,2.3568,2.3568,2.3566,2.3568,105500000.0
2007-09-27 02:23:00,2.3568,2.3568,2.3567,2.3567,80000000.0
2007-09-27 02:24:00,2.3568,2.357,2.3568,2.3569,125600000.0
2007-09-27 02:25:00,2.3569,2.357,2.3569,2.357,8800000.0
2007-09-27 02:26:00,2.357,2.357,2.3563,2.35635,255200000.0
2007-09-27 02:27:00,2.35635,2.3566,2.35635,2.3566,5600000.0
2007-09-27 02:28:00,2.3566,2.3566,2.3565,2.3565,20000000.0
2007-09-27 02:29:00,2.3565,2.3565,2.3564,2.3564,24000000.0
2007-09-27 02:30:00,2.3565,2.3568,2.3565,2.3567,104800000.0
2007-09-27 02:31:00,2.3567,2.3569,2.3567,2.3568,60800000.0
2007-09-27 02:32:00,2.3568,2.3569,2.3567,2.3567,22400000.0
2007-09-27 02:33:00,2.3567,2.3567,2.3567,2.3567,10400000.0
2007-09-27 02:34:00,2.3567,2.357,2.3567,2.357,79200000.0
2007-09-27 02:35:00,2.357,2.357,2.3567,2.357,66400000.0
2007-09-27 02:36:00,2.3569,2.3569,2.3568,2.3569,28800000.0
2007-09-27 02:37:00,2.3569,2.357,2.3569,2.3569,27200000.0
2007-09-27 02:38:00,2.357,2.357,2.3568,2.357,56000000.0
2007-09-27 02:39:00,2.35695,2.3574,2.3569,2.3573,88800000.0
2007-09-27 02:40:00,2.3573,2.3574,2.357,2.3573,84800000.0
2007-09-27 02:41:00,2.3573,2.3575,2.3573,2.35745,60800000.0
2007-09-27 02:42:00,2.35745,2.35745,2.3569,2.35715,168800000.0
2007-09-27 02:43:00,2.3573,2.3574,2.3573,2.3574,54400000.0
2007-09-27 02:44:00,2.3574,2.3574,2.3568,2.3568,240000000.0
2007-09-27 02:45:00,2.3568,2.3571,2.3565,2.3568,190300000.0
2007-09-27 02:46:00,2.3568,2.3569,2.35665,2.3567,118400000.0
2007-09-27 02:47:00,2.3569,2.3569,2.3569,2.3569,5600000.0
2007-09-27 02:48:00,2.3569,2.3571,2.35685,2.3571,41600000.0
2007-09-27 02:49:00,2.3571,2.3574,2.3569,2.3569,123900000.0
2007-09-27 02:50:00,2.357,2.357,2.3569,2.357,96800000.0
2007-09-27 02:51:00,2.35695,2.3573,2.3569,2.3572,128600000.0
2007-09-27 02:52:00,2.3572,2.3572,2.3567,2.3572,80000000.0
2007-09-27 02:53:00,2.3572,2.35735,2.35695,2.35735,91200000.0
2007-09-27 02:54:00,2.3574,2.3578,2.3573,2.3577,307300000.0
2007-09-27 02:55:00,2.3577,2.35805,2.35765,2.3577,68800000.0
2007-09-27 02:56:00,2.35765,2.3577,2.3566,2.357,169900000.0
2007-09-27 02:57:00,2.357,2.3574,2.357,2.357,106400000.0
2007-09-27 02:58:00,2.357,2.3571,2.357,2.357,90400000.0
2007-09-27 02:59:00,2.357,2.357,2.3569,2.3569,35200000.0
2007-09-27 03:00:00,2.3569,2.3569,2.3568,2.3568,28000000.0
2007-09-27 03:01:00,2.3569,2.3569,2.3567,2.3567,55200000.0
2007-09-27 03:02:00,2.35665,2.3567,2.3565,2.3567,28800000.0
2007-09-27 03:03:00,2.35665,2.3567,2.3562,2.3566,99200000.0
2007-09-27 03:04:00,2.3566,2.35675,2.3566,2.35675,80000000.0
2007-09-27 03:05:00,2.3568,2.3572,2.3566,2.3569,148800000.0
2007-09-27 03:06:00,2.3569,2.357,2.3565,2.35685,176600001.0
2007-09-27 03:07:00,2.35685,2.3576,2.3566,2.3576,261600000.0
2007-09-27 03:08:00,2.3576,2.3577,2.35685,2.35685,508800000.0
2007-09-27 03:09:00,2.357,2.35745,2.3567,2.3573,290800000.0
2007-09-27 03:10:00,2.3573,2.3575,2.3569,2.3572,379500000.0
2007-09-27 03:11:00,2.3571,2.3572,2.3568,2.3571,109600000.0
2007-09-27 03:12:00,2.3571,2.3574,2.357,2.357,60800000.0
2007-09-27 03:13:00,2.357,2.3571,2.3568,2.3569,100000000.0
2007-09-27 03:14:00,2.3569,2.3571,2.3567,2.35705,78600000.0
2007-09-27 03:15:00,2.3571,2.3571,2.3566,2.357,145000000.0
2007-09-27 03:16:00,2.357,2.3572,2.3568,2.3572,71600000.0
2007-09-27 03:17:00,2.3571,2.3571,2.3567,2.3568,327500000.0
2007-09-27 03:18:00,2.3568,2.3568,2.3561,2.3565,411100000.0
2007-09-27 03:19:00,2.3565,2.3565,2.3562,2.3565,288400000.0
2007-09-27 03:20:00,2.3565,2.3565,2.3563,2.35645,212100000.0
2007-09-27 03:21:00,2.3565,2.3566,2.3563,2.3563,507500000.0
2007-09-27 03:22:00,2.3563,2.3563,2.35615,2.3563,39200000.0
2007-09-27 03:23:00,2.3562,2.35625,2.3559,2.356,168800002.0
2007-09-27 03:24:00,2.3561,2.3563,2.356,2.3563,185700001.0
2007-09-27 03:25:00,2.35625,2.3565,2.3561,2.3563,299700001.0
2007-09-27 03:26:00,2.3562,2.3565,2.3561,2.3565,94600000.0
2007-09-27 03:27:00,2.3565,2.3567,2.3559,2.356,143600000.0
2007-09-27 03:28:00,2.356,2.3561,2.3559,2.3561,158400000.0
2007-09-27 03:29:00,2.3561,2.3561,2.3561,2.3561,80000000.0
2007-09-27 03:30:00,2.3561,2.3566,2.3561,2.3563,176800000.0
2007-09-27 03:31:00,2.3563,2.3563,2.3562,2.35625,32800000.0
2007-09-27 03:32:00,2.35625,2.35655,2.35625,2.3565,66400000.0
2007-09-27 03:33:00,2.35645,2.3565,2.35645,2.3565,55200000.0
2007-09-27 03:34:00,2.35655,2.3569,2.35655,2.35685,96700000.0
2007-09-27 03:35:00,2.3569,2.3569,2.3568,2.3568,25600000.0
2007-09-27 03:36:00,2.35675,2.357,2.3567,2.3569,64800000.0
2007-09-27 03:37:00,2.35685,2.35685,2.35685,2.35685,1600000.0
2007-09-27 03:38:00,2.3568,2.3569,2.3567,2.35685,95900000.0
2007-09-27 03:39:00,2.35685,2.3569,2.35675,2.3568,104000000.0
2007-09-27 03:40:00,2.3568,2.3569,2.3567,2.3569,60800000.0
2007-09-27 03:41:00,2.3569,2.3571,2.3568,2.3569,139200000.0
2007-09-27 03:42:00,2.3569,2.357,2.3569,2.3569,49600000.0
2007-09-27 03:43:00,2.3569,2.3569,2.35665,2.35665,101700000.0
2007-09-27 03:44:00,2.35665,2.35665,2.3566,2.3566,28000000.0
2007-09-27 03:45:00,2.3566,2.3567,2.3566,2.35665,29600000.0
2007-09-27 03:46:00,2.3566,2.3566,2.3565,2.3566,117200000.0
2007-09-27 03:47:00,2.3566,2.3566,2.3564,2.3565,232800000.0
2007-09-27 03:48:00,2.3565,2.3565,2.3563,2.3564,125600000.0
2007-09-27 03:49:00,2.3564,2.3564,2.3564,2.3564,33600000.0
2007-09-27 03:50:00,2.3564,2.3565,2.3562,2.3562,111200000.0
2007-09-27 03:51:00,2.3562,2.3563,2.3561,2.3562,226800000.0
2007-09-27 03:52:00,2.3562,2.3562,2.3559,2.356,105600000.0
2007-09-27 03:53:00,2.356,2.3561,2.356,2.3561,26000000.0
2007-09-27 03:54:00,2.3561,2.3564,2.3561,2.3562,73800000.0
2007-09-27 03:55:00,2.3562,2.3567,2.3562,2.3567,38400000.0
2007-09-27 03:56:00,2.35655,2.3566,2.35615,2.3564,292100000.0
2007-09-27 03:57:00,2.3563,2.3564,2.3562,2.3563,74600000.0
2007-09-27 03:58:00,2.3563,2.3563,2.3555,2.3561,267400000.0
2007-09-27 03:59:00,2.3561,2.3562,2.3554,2.3554,143600000.0
2007-09-27 04:00:00,2.3558,2.3561,2.3555,2.35605,207300000.0
2007-09-27 04:01:00,2.35605,2.3562,2.3559,2.3561,81300000.0
2007-09-27 04:02:00,2.3561,2.3561,2.3559,2.356,49600000.0
2007-09-27 04:03:00,2.356,2.3561,2.356,2.3561,91200000.0
2007-09-27 04:04:00,2.3561,2.3564,2.3557,2.3564,374800000.0
2007-09-27 04:05:00,2.3564,2.3564,2.3561,2.3562,45500000.0
2007-09-27 04:06:00,2.3561,2.3561,2.3561,2.3561,6400000.0
2007-09-27 04:07:00,2.3561,2.3562,2.3561,2.3562,16800000.0
2007-09-27 04:08:00,2.3562,2.3563,2.3561,2.3562,109400000.0
2007-09-27 04:09:00,2.3562,2.3563,2.356,2.356,110300000.0
2007-09-27 04:10:00,2.356,2.3561,2.3559,2.3561,195700000.0
2007-09-27 04:11:00,2.3561,2.3561,2.3561,2.3561,26400000.0
2007-09-27 04:12:00,2.3561,2.3563,2.3561,2.3562,31200000.0
2007-09-27 04:13:00,2.3562,2.3564,2.3562,2.3564,9600000.0
2007-09-27 04:14:00,2.3564,2.3564,2.3564,2.3564,4800000.0
2007-09-27 04:15:00,2.3564,2.3565,2.3564,2.3564,12000000.0
2007-09-27 04:16:00,2.35625,2.3564,2.356,2.3561,164400000.0
2007-09-27 04:17:00,2.3561,2.3561,2.356,2.356,43200000.0
2007-09-27 04:18:00,2.3561,2.3561,2.356,2.3561,76000000.0
2007-09-27 04:19:00,2.3561,2.3562,2.3561,2.3562,12000000.0
2007-09-27 04:20:00,2.3562,2.3562,2.3561,2.3561,44000000.0
2007-09-27 04:21:00,2.3561,2.3564,2.3561,2.3562,72000000.0
2007-09-27 04:22:00,2.3562,2.3565,2.3562,2.35625,78400000.0
2007-09-27 04:23:00,2.35625,2.35625,2.3561,2.3562,45600000.0
2007-09-27 04:24:00,2.3562,2.3562,2.3562,2.3562,20000000.0
2007-09-27 04:25:00,2.3562,2.35625,2.3562,2.3562,24800000.0
2007-09-27 04:26:00,2.35615,2.3562,2.3561,2.3561,154500000.0
2007-09-27 04:27:00,2.3562,2.3562,2.35605,2.35615,37700000.0
2007-09-27 04:28:00,2.3562,2.3562,2.3561,2.3562,20000000.0
2007-09-27 04:29:00,2.3562,2.3562,2.3562,2.3562,64000000.0
2007-09-27 04:30:00,2.3562,2.3562,2.356,2.356,56800000.0
2007-09-27 04:31:00,2.356,2.356,2.356,2.356,8000000.0
2007-09-27 04:32:00,2.35595,2.35595,2.35595,2.35595,1600000.0
2007-09-27 04:33:00,2.356,2.356,2.3559,2.3559,9600000.0
2007-09-27 04:34:00,2.3559,2.3559,2.3558,2.3559,243200000.0
2007-09-27 04:35:00,2.3559,2.3559,2.35585,2.3559,23200000.0
2007-09-27 04:36:00,2.3559,2.356,2.3559,2.356,36800000.0
2007-09-27 04:37:00,2.356,2.3561,2.3559,2.3561,111200000.0
2007-09-27 04:38:00,2.356,2.3563,2.356,2.3562,68800000.0
2007-09-27 04:39:00,2.3562,2.3563,2.356,2.3561,228800000.0
2007-09-27 04:40:00,2.35605,2.3561,2.356,2.356,24000000.0
2007-09-27 04:41:00,2.356,2.356,2.3558,2.3558,65200000.0
2007-09-27 04:42:00,2.3559,2.3559,2.3556,2.3556,199200000.0
2007-09-27 04:43:00,2.3556,2.3557,2.3556,2.3556,55600000.0
2007-09-27 04:44:00,2.3556,2.3559,2.35555,2.3559,106500000.0
2007-09-27 04:45:00,2.3559,2.3559,2.3554,2.35555,156400000.0
2007-09-27 04:46:00,2.3556,2.35575,2.3554,2.3555,103800000.0
2007-09-27 04:47:00,2.35555,2.3556,2.3554,2.35555,73100000.0
2007-09-27 04:48:00,2.3554,2.3557,2.3554,2.3556,40500000.0
2007-09-27 04:49:00,2.3557,2.3557,2.3557,2.3557,5600000.0
2007-09-27 04:50:00,2.3557,2.356,2.3556,2.3558,113600000.0
2007-09-27 04:51:00,2.3559,2.3559,2.3559,2.3559,23200000.0
2007-09-27 04:52:00,2.3559,2.356,2.3557,2.3559,102400000.0
2007-09-27 04:53:00,2.3557,2.3558,2.35555,2.35555,169300000.0
2007-09-27 04:54:00,2.3556,2.3559,2.3556,2.3558,116800000.0
2007-09-27 04:55:00,2.35575,2.35635,2.35565,2.3558,213600000.0
2007-09-27 04:56:00,2.3558,2.3559,2.3557,2.3558,124000000.0
2007-09-27 04:57:00,2.3558,2.356,2.35575,2.3559,200800000.0
2007-09-27 04:58:00,2.3563,2.35685,2.3562,2.3563,249600000.0
2007-09-27 04:59:00,2.3563,2.3563,2.3563,2.3563,15200000.0
2007-09-27 05:00:00,2.3563,2.3564,2.3563,2.3563,68000000.0
2007-09-27 05:01:00,2.3563,2.3563,2.35585,2.3563,61600000.0
2007-09-27 05:02:00,2.356,2.3565,2.35595,2.3563,120000000.0
2007-09-27 05:03:00,2.3563,2.3565,2.3563,2.3563,116800000.0
2007-09-27 05:04:00,2.3563,2.3578,2.3563,2.3571,383200000.0
2007-09-27 05:05:00,2.357,2.3574,2.3569,2.3572,521900003.0
2007-09-27 05:06:00,2.3572,2.3572,2.3564,2.3569,497299999.0
2007-09-27 05:07:00,2.3569,2.3572,2.3568,2.357,155200000.0
2007-09-27 05:08:00,2.35695,2.3571,2.3568,2.3568,236200000.0
2007-09-27 05:09:00,2.35675,2.35675,2.3563,2.3563,202400000.0
2007-09-27 05:10:00,2.3563,2.3564,2.3552,2.3555,371200000.0
2007-09-27 05:11:00,2.3556,2.3556,2.3551,2.3554,359400000.0
2007-09-27 05:12:00,2.35545,2.3558,2.35545,2.3556,150000000.0
2007-09-27 05:13:00,2.3556,2.3562,2.3555,2.3561,249999999.0
2007-09-27 05:14:00,2.3561,2.3564,2.3559,2.3564,224100000.0
2007-09-27 05:15:00,2.3563,2.3566,2.3561,2.3564,202400000.0
2007-09-27 05:16:00,2.3564,2.3565,2.35605,2.3565,120000000.0
2007-09-27 05:17:00,2.3566,2.3568,2.3564,2.35655,97900000.0
2007-09-27 05:18:00,2.3566,2.3567,2.3564,2.3566,102700000.0
2007-09-27 05:19:00,2.3566,2.3569,2.3566,2.35685,165700001.0
2007-09-27 05:20:00,2.3568,2.357,2.3568,2.3569,73800000.0
2007-09-27 05:21:00,2.3569,2.3574,2.3568,2.3572,230400000.0
2007-09-27 05:22:00,2.35715,2.3574,2.3571,2.35715,192300001.0
2007-09-27 05:23:00,2.35715,2.3574,2.35715,2.3573,65300000.0
2007-09-27 05:24:00,2.3573,2.3574,2.3573,2.35735,140100000.0
2007-09-27 05:25:00,2.3573,2.3577,2.35725,2.35765,221300000.0
2007-09-27 05:26:00,2.3576,2.3577,2.3573,2.35755,148100001.0
2007-09-27 05:27:00,2.35755,2.3576,2.3574,2.35755,167200000.0
2007-09-27 05:28:00,2.35755,2.3576,2.3575,2.3576,72800000.0
2007-09-27 05:29:00,2.3576,2.3577,2.35735,2.3575,131200000.0
2007-09-27 05:30:00,2.35755,2.3576,2.35755,2.3576,28800000.0
2007-09-27 05:31:00,2.35755,2.3576,2.3573,2.3574,182100000.0
2007-09-27 05:32:00,2.3574,2.3576,2.3574,2.35755,141600000.0
2007-09-27 05:33:00,2.35755,2.3582,2.3574,2.35795,176300000.0
2007-09-27 05:34:00,2.358,2.3581,2.358,2.358,39200000.0
2007-09-27 05:35:00,2.35795,2.35795,2.3577,2.3577,21600000.0
2007-09-27 05:36:00,2.3578,2.3581,2.3576,2.3579,193200000.0
2007-09-27 05:37:00,2.3579,2.3579,2.3574,2.35785,90600000.0
2007-09-27 05:38:00,2.35785,2.3579,2.3577,2.3579,87300000.0
2007-09-27 05:39:00,2.3579,2.3579,2.3578,2.3578,32800000.0
2007-09-27 05:40:00,2.3578,2.358,2.3578,2.3579,201600000.0
2007-09-27 05:41:00,2.3579,2.358,2.3575,2.3578,141600000.0
2007-09-27 05:42:00,2.3579,2.35795,2.35755,2.3577,199200000.0
2007-09-27 05:43:00,2.3577,2.358,2.3576,2.3578,209400000.0
2007-09-27 05:44:00,2.35775,2.358,2.3577,2.358,73200000.0
2007-09-27 05:45:00,2.358,2.3581,2.3576,2.3578,189600000.0
2007-09-27 05:46:00,2.3578,2.3581,2.3575,2.3578,236000000.0
2007-09-27 05:47:00,2.3578,2.3584,2.3577,2.3581,302400000.0
2007-09-27 05:48:00,2.3581,2.3581,2.3578,2.358,47000000.0
2007-09-27 05:49:00,2.3581,2.3581,2.358,2.358,37600000.0
2007-09-27 05:50:00,2.358,2.358,2.3579,2.3579,38400000.0
2007-09-27 05:51:00,2.3579,2.3585,2.3579,2.358,177000000.0
2007-09-27 05:52:00,2.35795,2.3584,2.3578,2.3578,580400000.0
2007-09-27 05:53:00,2.3578,2.35805,2.35765,2.3578,125600000.0
2007-09-27 05:54:00,2.3578,2.3582,2.3578,2.3579,201600000.0
2007-09-27 05:55:00,2.3579,2.3586,2.3579,2.3582,209800000.0
2007-09-27 05:56:00,2.3582,2.3584,2.358,2.3584,77600000.0
2007-09-27 05:57:00,2.3584,2.3584,2.3582,2.3584,49600000.0
2007-09-27 05:58:00,2.3583,2.3583,2.3581,2.3581,48000000.0
2007-09-27 05:59:00,2.3581,2.3581,2.35795,2.35795,94400000.0
2007-09-27 06:00:00,2.35795,2.3583,2.3579,2.3581,223200000.0
2007-09-27 06:01:00,2.358,2.3583,2.3577,2.358,302000000.0
2007-09-27 06:02:00,2.358,2.358,2.3578,2.3578,124000000.0
2007-09-27 06:03:00,2.3578,2.3579,2.3578,2.35785,19200000.0
2007-09-27 06:04:00,2.35785,2.3579,2.3577,2.3578,100800000.0
2007-09-27 06:05:00,2.3578,2.3578,2.3578,2.3578,16000000.0
2007-09-27 06:06:00,2.3579,2.358,2.35755,2.3578,309399998.0
2007-09-27 06:07:00,2.35785,2.3581,2.3578,2.3579,269900000.0
2007-09-27 06:08:00,2.3579,2.3582,2.3577,2.3579,326299999.0
2007-09-27 06:09:00,2.358,2.3582,2.3579,2.358,399900002.0
2007-09-27 06:10:00,2.358,2.3583,2.358,2.3582,106400000.0
2007-09-27 06:11:00,2.3582,2.3586,2.3578,2.3579,773800005.0
2007-09-27 06:12:00,2.35805,2.3582,2.3579,2.3582,153200000.0
2007-09-27 06:13:00,2.3582,2.3582,2.358,2.3581,164000000.0
2007-09-27 06:14:00,2.3582,2.3584,2.3581,2.3581,96000000.0
2007-09-27 06:15:00,2.3581,2.3582,2.3581,2.3581,18400000.0
2007-09-27 06:16:00,2.3581,2.3583,2.35805,2.3583,63300000.0
2007-09-27 06:17:00,2.3583,2.3584,2.3582,2.3583,100800000.0
2007-09-27 06:18:00,2.3583,2.3583,2.3581,2.3581,94400000.0
2007-09-27 06:19:00,2.358,2.358,2.3577,2.358,88800000.0
2007-09-27 06:20:00,2.358,2.358,2.3577,2.3578,54400000.0
2007-09-27 06:21:00,2.3577,2.3578,2.3576,2.3576,125600000.0
2007-09-27 06:22:00,2.3576,2.3577,2.3574,2.3574,140800000.0
2007-09-27 06:23:00,2.3574,2.3574,2.357,2.3571,279200000.0
2007-09-27 06:24:00,2.357,2.3572,2.3566,2.3571,558700000.0
2007-09-27 06:25:00,2.3572,2.3572,2.35675,2.357,114000000.0
2007-09-27 06:26:00,2.357,2.3579,2.3569,2.3578,421700000.0
2007-09-27 06:27:00,2.3578,2.3578,2.3576,2.35765,81600000.0
2007-09-27 06:28:00,2.3577,2.3577,2.3573,2.3577,157200000.0
2007-09-27 06:29:00,2.3577,2.3578,2.3576,2.3577,216000000.0
2007-09-27 06:30:00,2.3577,2.3577,2.3573,2.3575,166700000.0
2007-09-27 06:31:00,2.3575,2.3577,2.35735,2.3576,238900000.0
2007-09-27 06:32:00,2.3577,2.358,2.3576,2.3578,194700000.0
2007-09-27 06:33:00,2.3578,2.3578,2.3576,2.3576,75200000.0
2007-09-27 06:34:00,2.3576,2.3576,2.3569,2.3571,222400000.0
2007-09-27 06:35:00,2.3571,2.3571,2.357,2.357,100000000.0
2007-09-27 06:36:00,2.357,2.3573,2.3568,2.3568,371799999.0
2007-09-27 06:37:00,2.3571,2.3576,2.3568,2.3573,301600000.0
2007-09-27 06:38:00,2.35725,2.3575,2.357,2.357,302500002.0
2007-09-27 06:39:00,2.357,2.3572,2.3569,2.3572,253600000.0
2007-09-27 06:40:00,2.3574,2.3574,2.3568,2.3572,109200000.0
2007-09-27 06:41:00,2.3573,2.3573,2.35715,2.3572,45600000.0
2007-09-27 06:42:00,2.35715,2.3573,2.35715,2.3573,101600000.0
2007-09-27 06:43:00,2.3573,2.3573,2.3572,2.3573,19200000.0
2007-09-27 06:44:00,2.3573,2.3573,2.3569,2.3571,228500000.0
2007-09-27 06:45:00,2.3571,2.3572,2.3569,2.3571,176800000.0
2007-09-27 06:46:00,2.3571,2.35765,2.3571,2.35735,256800000.0
2007-09-27 06:47:00,2.3574,2.3576,2.3574,2.3575,111000000.0
2007-09-27 06:48:00,2.3576,2.3579,2.35755,2.3578,146400000.0
2007-09-27 06:49:00,2.3578,2.358,2.3578,2.3578,159700000.0
2007-09-27 06:50:00,2.3578,2.3578,2.3575,2.3576,180700000.0
2007-09-27 06:51:00,2.3576,2.3577,2.3574,2.3575,287800000.0
2007-09-27 06:52:00,2.3575,2.3577,2.3575,2.3577,111200000.0
2007-09-27 06:53:00,2.3577,2.3579,2.3576,2.3577,304800000.0
2007-09-27 06:54:00,2.3577,2.358,2.3576,2.3578,164000000.0
2007-09-27 06:55:00,2.3578,2.3579,2.3572,2.3572,335800000.0
2007-09-27 06:56:00,2.35725,2.35735,2.35725,2.3573,14400000.0
2007-09-27 06:57:00,2.3573,2.358,2.3573,2.35745,140800000.0
2007-09-27 06:58:00,2.3575,2.3575,2.357,2.3571,129600000.0
2007-09-27 06:59:00,2.3571,2.3574,2.3571,2.3574,110800000.0
2007-09-27 07:00:00,2.3573,2.358,2.3573,2.3579,152000000.0
2007-09-27 07:01:00,2.3579,2.358,2.3578,2.358,101600000.0
2007-09-27 07:02:00,2.3582,2.3582,2.3578,2.3578,196800000.0
2007-09-27 07:03:00,2.3578,2.358,2.3569,2.3569,273900000.0
2007-09-27 07:04:00,2.3571,2.3579,2.3571,2.3579,74300000.0
2007-09-27 07:05:00,2.3579,2.3579,2.3574,2.3576,96800000.0
2007-09-27 07:06:00,2.3577,2.3577,2.3575,2.3576,74700000.0
2007-09-27 07:07:00,2.3577,2.3579,2.3576,2.3576,96000000.0
2007-09-27 07:08:00,2.3576,2.3576,2.3576,2.3576,16000000.0
2007-09-27 07:09:00,2.3576,2.3576,2.35755,2.35755,18400000.0
2007-09-27 07:10:00,2.3575,2.35755,2.3575,2.35755,8800000.0
2007-09-27 07:11:00,2.3575,2.3576,2.3575,2.35755,19200000.0
2007-09-27 07:12:00,2.3575,2.3575,2.3573,2.3574,95200000.0
2007-09-27 07:13:00,2.3573,2.35735,2.35695,2.3572,79900000.0
2007-09-27 07:14:00,2.3572,2.3574,2.3568,2.3573,159200000.0
2007-09-27 07:15:00,2.3573,2.358,2.357,2.358,221600000.0
2007-09-27 07:16:00,2.35795,2.3581,2.3574,2.3579,200000000.0
2007-09-27 07:17:00,2.3581,2.3582,2.35735,2.3579,340300000.0
2007-09-27 07:18:00,2.3579,2.358,2.3576,2.3578,226300000.0
2007-09-27 07:19:00,2.3578,2.3579,2.3578,2.3578,32000000.0
2007-09-27 07:20:00,2.35775,2.35775,2.3574,2.3575,172800000.0
2007-09-27 07:21:00,2.3576,2.3576,2.3574,2.3575,81600000.0
2007-09-27 07:22:00,2.3575,2.3578,2.3573,2.3577,178400000.0
2007-09-27 07:23:00,2.3577,2.35835,2.3577,2.3579,128400000.0
2007-09-27 07:24:00,2.3579,2.358,2.3578,2.3578,55200000.0
2007-09-27 07:25:00,2.3578,2.3578,2.3576,2.3576,28800000.0
2007-09-27 07:26:00,2.3576,2.358,2.3574,2.3576,292400000.0
2007-09-27 07:27:00,2.3577,2.358,2.3577,2.35775,80800000.0
2007-09-27 07:28:00,2.3578,2.3578,2.3576,2.3578,136800000.0
2007-09-27 07:29:00,2.3578,2.3578,2.3576,2.3578,116000000.0
2007-09-27 07:30:00,2.3578,2.3578,2.3577,2.3578,31200000.0
2007-09-27 07:31:00,2.3578,2.3578,2.35765,2.3577,60000000.0
2007-09-27 07:32:00,2.3577,2.3582,2.3577,2.3582,124800000.0
2007-09-27 07:33:00,2.3582,2.3582,2.3581,2.3582,29600000.0
2007-09-27 07:34:00,2.3582,2.3583,2.3581,2.3582,20000000.0
2007-09-27 07:35:00,2.3582,2.3582,2.3582,2.3582,1600000.0
2007-09-27 07:36:00,2.3582,2.3582,2.3578,2.3581,124400000.0
2007-09-27 07:37:00,2.3581,2.3585,2.3581,2.3584,99800000.0
2007-09-27 07:38:00,2.3584,2.3586,2.358,2.3583,170400000.0
2007-09-27 07:39:00,2.3584,2.3586,2.3583,2.3585,166700000.0
2007-09-27 07:40:00,2.35845,2.35845,2.3583,2.3584,174000000.0
2007-09-27 07:41:00,2.3584,2.3584,2.3583,2.3584,44800000.0
2007-09-27 07:42:00,2.3584,2.3586,2.3584,2.3586,86200000.0
2007-09-27 07:43:00,2.3587,2.359,2.3586,2.359,146900000.0
2007-09-27 07:44:00,2.359,2.3593,2.3587,2.3592,286100001.0
2007-09-27 07:45:00,2.3592,2.3596,2.359,2.35915,255099999.0
2007-09-27 07:46:00,2.3591,2.3593,2.359,2.359,254200001.0
2007-09-27 07:47:00,2.35895,2.3597,2.3589,2.3595,416300000.0
2007-09-27 07:48:00,2.3594,2.3597,2.3591,2.3595,214300001.0
2007-09-27 07:49:00,2.3595,2.3598,2.359,2.3592,435100000.0
2007-09-27 07:50:00,2.35915,2.3597,2.3586,2.3596,692400001.0
2007-09-27 07:51:00,2.3596,2.3596,2.3593,2.35955,137100000.0
2007-09-27 07:52:00,2.3596,2.3601,2.3593,2.3601,279900000.0
2007-09-27 07:53:00,2.36,2.3602,2.3597,2.36,424000000.0
2007-09-27 07:54:00,2.3601,2.3601,2.36,2.3601,190400000.0
2007-09-27 07:55:00,2.36,2.3603,2.36,2.3602,462100003.0
2007-09-27 07:56:00,2.3602,2.3605,2.3601,2.3604,528399999.0
2007-09-27 07:57:00,2.3604,2.3606,2.3599,2.3599,561299997.0
2007-09-27 07:58:00,2.36,2.3605,2.35985,2.3605,139800000.0
2007-09-27 07:59:00,2.3605,2.36055,2.3599,2.3603,487900000.0
2007-09-27 08:00:00,2.3603,2.3618,2.3601,2.3614,778500001.0
2007-09-27 08:01:00,2.3614,2.3614,2.3609,2.361,543700000.0
2007-09-27 08:02:00,2.361,2.3619,2.3609,2.3618,565400000.0
2007-09-27 08:03:00,2.3618,2.3621,2.3616,2.36165,374600000.0
2007-09-27 08:04:00,2.3617,2.3619,2.3606,2.3607,551800000.0
2007-09-27 08:05:00,2.3608,2.361,2.3605,2.3607,405500000.0
2007-09-27 08:06:00,2.3607,2.3611,2.3604,2.3605,488000000.0
2007-09-27 08:07:00,2.3605,2.3605,2.3599,2.3602,507800000.0
2007-09-27 08:08:00,2.3603,2.3606,2.36,2.3606,98400000.0
2007-09-27 08:09:00,2.3605,2.3612,2.3605,2.3609,307600000.0
2007-09-27 08:10:00,2.3609,2.3611,2.3607,2.361,134900000.0
2007-09-27 08:11:00,2.361,2.3613,2.3606,2.36115,300900000.0
2007-09-27 08:12:00,2.3611,2.3619,2.361,2.3619,351200000.0
2007-09-27 08:13:00,2.3619,2.3622,2.3616,2.362,373900000.0
2007-09-27 08:14:00,2.362,2.3629,2.36185,2.3629,411200000.0
2007-09-27 08:15:00,2.363,2.3633,2.3625,2.3626,796100001.0
2007-09-27 08:16:00,2.36265,2.3635,2.3626,2.3635,334200000.0
2007-09-27 08:17:00,2.3635,2.3637,2.3625,2.3625,281800000.0
2007-09-27 08:18:00,2.3625,2.3631,2.3624,2.3629,264000000.0
2007-09-27 08:19:00,2.3628,2.363,2.3627,2.363,248800000.0
2007-09-27 08:20:00,2.363,2.3651,2.3629,2.3641,801300001.0
2007-09-27 08:21:00,2.364,2.3642,2.3635,2.36395,1183200000.0
2007-09-27 08:22:00,2.3641,2.36465,2.3639,2.3645,951499996.0
2007-09-27 08:23:00,2.3645,2.3659,2.3643,2.3655,628000000.0
2007-09-27 08:24:00,2.3655,2.3662,2.3653,2.3659,573400000.0
2007-09-27 08:25:00,2.3659,2.36615,2.3656,2.36605,696199999.0
2007-09-27 08:26:00,2.36605,2.3662,2.3653,2.3653,393000000.0
2007-09-27 08:27:00,2.3654,2.36585,2.3653,2.3654,543400000.0
2007-09-27 08:28:00,2.3654,2.3657,2.36515,2.3653,979800000.0
2007-09-27 08:29:00,2.3652,2.3655,2.36475,2.3652,623000000.0
2007-09-27 08:30:00,2.3653,2.3655,2.3646,2.3646,669699998.0
2007-09-27 08:31:00,2.3646,2.3647,2.3642,2.3645,714800000.0
2007-09-27 08:32:00,2.3645,2.3647,2.3643,2.3643,435600000.0
2007-09-27 08:33:00,2.3643,2.3647,2.36425,2.3647,278799999.0
2007-09-27 08:34:00,2.3647,2.3648,2.3643,2.3643,606999995.0
2007-09-27 08:35:00,2.3643,2.3648,2.3641,2.3641,718099996.0
2007-09-27 08:36:00,2.3642,2.3644,2.3638,2.3641,499099991.0
2007-09-27 08:37:00,2.364,2.3642,2.364,2.36405,212899996.0
2007-09-27 08:38:00,2.3641,2.36415,2.36335,2.3635,746400000.0
2007-09-27 08:39:00,2.3635,2.3644,2.3632,2.3644,1324699999.0
2007-09-27 08:40:00,2.3643,2.36455,2.3638,2.3643,1703199997.0
2007-09-27 08:41:00,2.3642,2.3647,2.3642,2.3646,853599998.0
2007-09-27 08:42:00,2.3646,2.3647,2.3645,2.3646,740800000.0
2007-09-27 08:43:00,2.3646,2.3655,2.36455,2.3655,933200001.0
2007-09-27 08:44:00,2.3655,2.3663,2.3655,2.3658,1793300006.0
2007-09-27 08:45:00,2.3658,2.3673,2.3658,2.3668,1426800001.0
2007-09-27 08:46:00,2.3669,2.3675,2.3666,2.367,2009099997.0
2007-09-27 08:47:00,2.3669,2.3671,2.3665,2.3667,1290600001.0
2007-09-27 08:48:00,2.3667,2.3675,2.3667,2.36725,1157100000.0
2007-09-27 08:49:00,2.36725,2.3673,2.3664,2.3665,1691700005.0
2007-09-27 08:50:00,2.36655,2.3668,2.3653,2.3658,1438299997.0
2007-09-27 08:51:00,2.3658,2.3661,2.36525,2.3658,826400000.0
2007-09-27 08:52:00,2.3658,2.3661,2.3654,2.3658,1360000000.0
2007-09-27 08:53:00,2.3658,2.3659,2.3656,2.36565,589100000.0
2007-09-27 08:54:00,2.36565,2.36635,2.3656,2.36625,806700003.0
2007-09-27 08:55:00,2.3663,2.3668,2.3661,2.36675,994099998.0
2007-09-27 08:56:00,2.36675,2.36705,2.3665,2.3666,780299999.0
2007-09-27 08:57:00,2.3666,2.3671,2.3663,2.3665,941900004.0
2007-09-27 08:58:00,2.3665,2.36655,2.3657,2.36595,887700000.0
2007-09-27 08:59:00,2.366,2.3664,2.36585,2.36615,440400000.0
2007-09-27 09:00:00,2.36615,2.3668,2.36615,2.3666,1177600010.0
2007-09-27 09:01:00,2.3667,2.3673,2.3665,2.3672,416100004.0
2007-09-27 09:02:00,2.3673,2.3673,2.3668,2.3669,445800001.0
2007-09-27 09:03:00,2.3669,2.36735,2.3668,2.3673,563800000.0
2007-09-27 09:04:00,2.3672,2.3673,2.367,2.367,544000000.0
2007-09-27 09:05:00,2.367,2.3672,2.36665,2.3669,496900002.0
2007-09-27 09:06:00,2.3669,2.3677,2.3667,2.3677,545400000.0
2007-09-27 09:07:00,2.3677,2.3677,2.3665,2.36665,1355900000.0
2007-09-27 09:08:00,2.3667,2.367,2.3666,2.3667,459000000.0
2007-09-27 09:09:00,2.3667,2.36685,2.3666,2.3667,580000000.0
2007-09-27 09:10:00,2.3667,2.36695,2.3664,2.3665,527400000.0
2007-09-27 09:11:00,2.3665,2.3669,2.3665,2.3668,98000000.0
2007-09-27 09:12:00,2.3669,2.3671,2.3667,2.36695,587300001.0
2007-09-27 09:13:00,2.367,2.3675,2.3669,2.3673,763700001.0
2007-09-27 09:14:00,2.3673,2.3677,2.3672,2.3672,710600000.0
2007-09-27 09:15:00,2.3672,2.3676,2.3671,2.3673,828699994.0
2007-09-27 09:16:00,2.3673,2.3678,2.36715,2.3677,746200000.0
2007-09-27 09:17:00,2.3677,2.368,2.3676,2.3679,966900002.0
2007-09-27 09:18:00,2.3679,2.3681,2.3673,2.3677,1235599996.0
2007-09-27 09:19:00,2.3677,2.368,2.3676,2.368,719199999.0
2007-09-27 09:20:00,2.368,2.3681,2.3671,2.36725,543899997.0
2007-09-27 09:21:00,2.3673,2.3675,2.367,2.3673,377900001.0
2007-09-27 09:22:00,2.3673,2.3675,2.3671,2.36725,269900000.0
2007-09-27 09:23:00,2.3673,2.3677,2.3672,2.3676,460599999.0
2007-09-27 09:24:00,2.3676,2.3685,2.3674,2.3682,1110300002.0
2007-09-27 09:25:00,2.3682,2.3685,2.3679,2.3679,941000001.0
2007-09-27 09:26:00,2.3679,2.3682,2.3676,2.3681,814800002.0
2007-09-27 09:27:00,2.3681,2.36845,2.3678,2.3683,546500002.0
2007-09-27 09:28:00,2.3683,2.3683,2.3678,2.368,290000000.0
2007-09-27 09:29:00,2.368,2.36805,2.3671,2.36715,376000000.0
2007-09-27 09:30:00,2.3672,2.36725,2.36695,2.367,262100000.0
2007-09-27 09:31:00,2.367,2.3671,2.3664,2.3664,764200001.0
2007-09-27 09:32:00,2.3664,2.36665,2.3662,2.3663,491900000.0
2007-09-27 09:33:00,2.3663,2.3666,2.36615,2.36625,751900005.0
2007-09-27 09:34:00,2.3663,2.3665,2.3662,2.3663,407500000.0
2007-09-27 09:35:00,2.3663,2.36665,2.3663,2.3665,196700000.0
2007-09-27 09:36:00,2.36645,2.36645,2.3661,2.3661,542100000.0
2007-09-27 09:37:00,2.3661,2.3661,2.36555,2.3656,516900000.0
2007-09-27 09:38:00,2.3656,2.3662,2.3655,2.3662,993900000.0
2007-09-27 09:39:00,2.3661,2.3664,2.3658,2.3658,1198199997.0
2007-09-27 09:40:00,2.3658,2.366,2.3658,2.3659,516200000.0
2007-09-27 09:41:00,2.366,2.36655,2.3659,2.3665,1180800001.0
2007-09-27 09:42:00,2.3665,2.3666,2.3662,2.3663,724799997.0
2007-09-27 09:43:00,2.3663,2.36685,2.3662,2.3667,833100004.0
2007-09-27 09:44:00,2.36665,2.3669,2.3664,2.3668,746600001.0
2007-09-27 09:45:00,2.3668,2.367,2.3665,2.3669,671299999.0
2007-09-27 09:46:00,2.3669,2.3677,2.3668,2.36765,570699999.0
2007-09-27 09:47:00,2.3676,2.3677,2.3673,2.3675,215300000.0
2007-09-27 09:48:00,2.3675,2.3676,2.3669,2.3671,354900001.0
2007-09-27 09:49:00,2.3671,2.36715,2.3668,2.3668,206700000.0
2007-09-27 09:50:00,2.3669,2.3669,2.3662,2.3665,827899996.0
2007-09-27 09:51:00,2.3663,2.36645,2.3662,2.3662,845099996.0
2007-09-27 09:52:00,2.3662,2.3664,2.3659,2.36625,711500002.0
2007-09-27 09:53:00,2.3662,2.36635,2.3657,2.366,905900001.0
2007-09-27 09:54:00,2.36595,2.3664,2.36595,2.3664,644700000.0
2007-09-27 09:55:00,2.3664,2.3665,2.366,2.3661,774700000.0
2007-09-27 09:56:00,2.36605,2.36605,2.3657,2.3658,473100001.0
2007-09-27 09:57:00,2.3658,2.3664,2.3656,2.36635,1284999999.0
2007-09-27 09:58:00,2.36635,2.36685,2.3657,2.3659,1328100001.0
2007-09-27 09:59:00,2.3659,2.3671,2.3658,2.3671,1144000000.0
2007-09-27 10:00:00,2.3672,2.3675,2.36695,2.3672,1144000000.0
2007-09-27 10:01:00,2.3672,2.3676,2.3672,2.3675,1244600000.0
2007-09-27 10:02:00,2.3675,2.36775,2.3674,2.36775,913599999.0
2007-09-27 10:03:00,2.3678,2.368,2.3674,2.3676,516300000.0
2007-09-27 10:04:00,2.36755,2.3679,2.3673,2.3678,374799999.0
2007-09-27 10:05:00,2.36775,2.368,2.3676,2.3678,453699999.0
2007-09-27 10:06:00,2.3678,2.3686,2.3677,2.3683,1342900003.0
2007-09-27 10:07:00,2.36825,2.36835,2.3682,2.3683,485199999.0
2007-09-27 10:08:00,2.3685,2.3685,2.3681,2.3682,809099999.0
2007-09-27 10:09:00,2.3682,2.3684,2.368,2.3684,750499997.0
2007-09-27 10:10:00,2.3684,2.36865,2.3681,2.3684,259700000.0
2007-09-27 10:11:00,2.36835,2.36835,2.368,2.36805,299200002.0
2007-09-27 10:12:00,2.36805,2.3683,2.368,2.3681,392600002.0
2007-09-27 10:13:00,2.3681,2.3686,2.3681,2.3684,625200003.0
2007-09-27 10:14:00,2.3683,2.36835,2.3679,2.368,901100004.0
2007-09-27 10:15:00,2.368,2.36815,2.3678,2.36795,475700005.0
2007-09-27 10:16:00,2.36795,2.36805,2.3677,2.36795,814899999.0
2007-09-27 10:17:00,2.368,2.369,2.3678,2.3689,1043199999.0
2007-09-27 10:18:00,2.3689,2.369,2.3684,2.36885,896900002.0
2007-09-27 10:19:00,2.36885,2.3689,2.3684,2.36845,732200002.0
2007-09-27 10:20:00,2.3685,2.3688,2.3683,2.3685,791399994.0
2007-09-27 10:21:00,2.36845,2.3686,2.3675,2.36775,1028700000.0
2007-09-27 10:22:00,2.36765,2.3678,2.3675,2.36775,418099999.0
2007-09-27 10:23:00,2.3677,2.3678,2.3674,2.3675,365399999.0
2007-09-27 10:24:00,2.3675,2.36805,2.3674,2.36795,486200000.0
2007-09-27 10:25:00,2.368,2.3685,2.3678,2.3681,673599999.0
2007-09-27 10:26:00,2.3681,2.36855,2.3681,2.3683,342699999.0
2007-09-27 10:27:00,2.3683,2.3686,2.3682,2.36855,516400000.0
2007-09-27 10:28:00,2.3685,2.3686,2.3683,2.3686,230400000.0
2007-09-27 10:29:00,2.3687,2.3691,2.3682,2.3683,489800000.0
2007-09-27 10:30:00,2.3683,2.3683,2.3674,2.3677,634900000.0
2007-09-27 10:31:00,2.3677,2.3681,2.3674,2.3681,367599999.0
2007-09-27 10:32:00,2.3681,2.3686,2.368,2.3681,428599999.0
2007-09-27 10:33:00,2.36805,2.3681,2.3676,2.368,282000000.0
2007-09-27 10:34:00,2.36805,2.3682,2.3674,2.3675,483900000.0
2007-09-27 10:35:00,2.3675,2.36785,2.36745,2.3676,403100000.0
2007-09-27 10:36:00,2.3676,2.3679,2.3676,2.3678,191500000.0
2007-09-27 10:37:00,2.3677,2.36815,2.3676,2.36775,486000000.0
2007-09-27 10:38:00,2.36775,2.368,2.3677,2.3678,464600001.0
2007-09-27 10:39:00,2.3678,2.3681,2.3678,2.3681,435499999.0
2007-09-27 10:40:00,2.3681,2.3682,2.368,2.368,312499999.0
2007-09-27 10:41:00,2.368,2.3683,2.3679,2.3682,851700007.0
2007-09-27 10:42:00,2.3683,2.3684,2.3682,2.3684,332400000.0
2007-09-27 10:43:00,2.3684,2.3685,2.3682,2.3684,235700000.0
2007-09-27 10:44:00,2.3684,2.3684,2.3677,2.3678,915300001.0
2007-09-27 10:45:00,2.3678,2.36795,2.3677,2.3678,848100000.0
2007-09-27 10:46:00,2.3678,2.3678,2.3673,2.3673,1031200002.0
2007-09-27 10:47:00,2.36715,2.36745,2.3671,2.3672,648200003.0
2007-09-27 10:48:00,2.3672,2.3674,2.367,2.36715,731900002.0
2007-09-27 10:49:00,2.36705,2.3676,2.3669,2.3673,797999997.0
2007-09-27 10:50:00,2.36735,2.3674,2.367,2.3672,526900003.0
2007-09-27 10:51:00,2.3672,2.3672,2.367,2.367,74500000.0
2007-09-27 10:52:00,2.367,2.3671,2.3667,2.3669,260399999.0
2007-09-27 10:53:00,2.3667,2.3667,2.3664,2.3667,412699999.0
2007-09-27 10:54:00,2.3667,2.367,2.3665,2.3669,514100000.0
2007-09-27 10:55:00,2.3669,2.3669,2.3664,2.3665,635900000.0
2007-09-27 10:56:00,2.36645,2.3667,2.3663,2.3667,493999997.0
2007-09-27 10:57:00,2.3667,2.3668,2.3664,2.3668,617199997.0
2007-09-27 10:58:00,2.3667,2.3673,2.3667,2.3668,966599997.0
2007-09-27 10:59:00,2.3668,2.3676,2.36665,2.3676,1731300002.0
2007-09-27 11:00:00,2.3676,2.3676,2.3668,2.3669,1526199998.0
2007-09-27 11:01:00,2.36685,2.36725,2.3667,2.3671,695000001.0
2007-09-27 11:02:00,2.3671,2.36735,2.3671,2.3671,240300000.0
2007-09-27 11:03:00,2.3671,2.3673,2.3671,2.3671,445600000.0
2007-09-27 11:04:00,2.3671,2.3675,2.3671,2.3674,678399999.0
2007-09-27 11:05:00,2.3675,2.3679,2.3674,2.3679,574900002.0
2007-09-27 11:06:00,2.3679,2.3681,2.36785,2.3679,405500000.0
2007-09-27 11:07:00,2.3679,2.3681,2.3677,2.3679,687500000.0
2007-09-27 11:08:00,2.3679,2.3681,2.3676,2.3678,739499997.0
2007-09-27 11:09:00,2.36775,2.3679,2.3677,2.3678,324300000.0
2007-09-27 11:10:00,2.3678,2.3681,2.3675,2.3679,763200000.0
2007-09-27 11:11:00,2.3679,2.3679,2.3674,2.3676,420400003.0
2007-09-27 11:12:00,2.3676,2.3681,2.3675,2.3678,464200001.0
2007-09-27 11:13:00,2.3677,2.3682,2.3677,2.3682,517900000.0
2007-09-27 11:14:00,2.3682,2.3684,2.3679,2.3682,435200000.0
2007-09-27 11:15:00,2.3681,2.3683,2.368,2.3681,245599999.0
2007-09-27 11:16:00,2.368,2.3682,2.3678,2.36785,506199998.0
2007-09-27 11:17:00,2.3682,2.3685,2.3682,2.3684,182400000.0
2007-09-27 11:18:00,2.3684,2.3691,2.3684,2.3687,1110600000.0
2007-09-27 11:19:00,2.3687,2.3688,2.3686,2.3686,697600000.0
2007-09-27 11:20:00,2.3687,2.3692,2.3684,2.3684,509100000.0
2007-09-27 11:21:00,2.3684,2.3688,2.3684,2.36865,552699999.0
2007-09-27 11:22:00,2.3688,2.3692,2.3685,2.3692,930100003.0
2007-09-27 11:23:00,2.3692,2.36975,2.369,2.3693,841100000.0
2007-09-27 11:24:00,2.3693,2.3698,2.3692,2.3698,562900001.0
2007-09-27 11:25:00,2.3697,2.3699,2.3694,2.3697,1183400000.0
2007-09-27 11:26:00,2.3696,2.3696,2.369,2.3694,902000001.0
2007-09-27 11:27:00,2.3694,2.3696,2.3692,2.3693,383500000.0
2007-09-27 11:28:00,2.3693,2.3695,2.3691,2.3694,655900002.0
2007-09-27 11:29:00,2.3694,2.3694,2.3692,2.3692,529599998.0
2007-09-27 11:30:00,2.3692,2.3695,2.3692,2.3694,467500000.0
2007-09-27 11:31:00,2.3694,2.36975,2.3693,2.3697,591900002.0
2007-09-27 11:32:00,2.3697,2.3701,2.3697,2.3701,486299999.0
2007-09-27 11:33:00,2.3701,2.3701,2.3697,2.3698,612299998.0
2007-09-27 11:34:00,2.3698,2.3699,2.3695,2.3696,561599997.0
2007-09-27 11:35:00,2.3696,2.3696,2.3691,2.3694,570900000.0
2007-09-27 11:36:00,2.3694,2.3695,2.369,2.3693,501199996.0
2007-09-27 11:37:00,2.3693,2.3693,2.3689,2.3689,473899999.0
2007-09-27 11:38:00,2.3689,2.3692,2.3689,2.369,606999999.0
2007-09-27 11:39:00,2.369,2.3694,2.3689,2.3694,698699997.0
2007-09-27 11:40:00,2.3694,2.3699,2.3692,2.36925,765400003.0
2007-09-27 11:41:00,2.36925,2.36955,2.3692,2.36945,342600002.0
2007-09-27 11:42:00,2.36945,2.3695,2.3691,2.3691,269999999.0
2007-09-27 11:43:00,2.36915,2.3692,2.36835,2.3685,534500003.0
2007-09-27 11:44:00,2.3685,2.36875,2.3685,2.3685,573100000.0
2007-09-27 11:45:00,2.3685,2.3686,2.3683,2.3684,755900000.0
2007-09-27 11:46:00,2.3684,2.3685,2.3681,2.3684,355600000.0
2007-09-27 11:47:00,2.36845,2.36845,2.3682,2.3682,321200002.0
2007-09-27 11:48:00,2.3682,2.3686,2.368,2.3684,423500000.0
2007-09-27 11:49:00,2.3684,2.3686,2.3683,2.3685,536900004.0
2007-09-27 11:50:00,2.3684,2.3686,2.3684,2.3686,495000002.0
2007-09-27 11:51:00,2.3686,2.36875,2.3684,2.36865,395800003.0
2007-09-27 11:52:00,2.36865,2.3688,2.3685,2.3686,390000000.0
2007-09-27 11:53:00,2.3686,2.3686,2.3683,2.36845,610000001.0
2007-09-27 11:54:00,2.3685,2.3686,2.3682,2.3682,93900000.0
2007-09-27 11:55:00,2.3682,2.3684,2.36815,2.3683,336100001.0
2007-09-27 11:56:00,2.3683,2.3683,2.3679,2.36825,189900000.0
2007-09-27 11:57:00,2.36825,2.3683,2.3681,2.3682,62800000.0
2007-09-27 11:58:00,2.36815,2.3682,2.3678,2.3679,702700000.0
2007-09-27 11:59:00,2.3679,2.36795,2.3678,2.3679,72900000.0
2007-09-27 12:00:00,2.3679,2.3685,2.3679,2.3682,670900002.0
2007-09-27 12:01:00,2.3683,2.3687,2.3682,2.36855,842900008.0
2007-09-27 12:02:00,2.3685,2.369,2.3684,2.3689,421700000.0
2007-09-27 12:03:00,2.3689,2.369,2.3686,2.3688,545800000.0
2007-09-27 12:04:00,2.3688,2.36895,2.3686,2.3687,151900000.0
2007-09-27 12:05:00,2.3687,2.36905,2.3687,2.3688,55200000.0
2007-09-27 12:06:00,2.3687,2.3689,2.36855,2.3686,94400000.0
2007-09-27 12:07:00,2.36865,2.36865,2.36845,2.3685,118800000.0
2007-09-27 12:08:00,2.3685,2.36865,2.36845,2.3685,54400000.0
2007-09-27 12:09:00,2.36845,2.36895,2.3683,2.3687,532000000.0
2007-09-27 12:10:00,2.3687,2.369,2.3687,2.36895,444700000.0
2007-09-27 12:11:00,2.3689,2.3691,2.3688,2.369,700800001.0
2007-09-27 12:12:00,2.369,2.36965,2.3689,2.3695,689599999.0
2007-09-27 12:13:00,2.36955,2.3696,2.3693,2.3695,702800001.0
2007-09-27 12:14:00,2.3695,2.37,2.3695,2.3697,835600007.0
2007-09-27 12:15:00,2.3698,2.37,2.3695,2.37,455400000.0
2007-09-27 12:16:00,2.37,2.37,2.3697,2.3698,391000001.0
2007-09-27 12:17:00,2.3698,2.37,2.3695,2.3696,911300002.0
2007-09-27 12:18:00,2.36965,2.36985,2.3694,2.3694,810100000.0
2007-09-27 12:19:00,2.3694,2.3698,2.3691,2.3698,426000000.0
2007-09-27 12:20:00,2.3698,2.37015,2.3697,2.36985,405100000.0
2007-09-27 12:21:00,2.36985,2.36995,2.3696,2.3696,237200000.0
2007-09-27 12:22:00,2.3696,2.3699,2.3696,2.3698,714400010.0
2007-09-27 12:23:00,2.3698,2.3699,2.36945,2.36945,291800000.0
2007-09-27 12:24:00,2.36945,2.3695,2.36915,2.3695,300200000.0
2007-09-27 12:25:00,2.3695,2.36985,2.3692,2.3698,845600002.0
2007-09-27 12:26:00,2.3698,2.3703,2.3693,2.3696,677500000.0
2007-09-27 12:27:00,2.3695,2.3701,2.3695,2.36975,1035799997.0
2007-09-27 12:28:00,2.3698,2.3699,2.36955,2.3698,278800000.0
2007-09-27 12:29:00,2.3698,2.37,2.3696,2.3697,756599994.0
2007-09-27 12:30:00,2.3695,2.36995,2.3695,2.3699,740699997.0
2007-09-27 12:31:00,2.3698,2.37,2.3697,2.3699,740600000.0
2007-09-27 12:32:00,2.3699,2.37025,2.3696,2.3701,1043899999.0
2007-09-27 12:33:00,2.3701,2.3704,2.3698,2.3703,420800000.0
2007-09-27 12:34:00,2.3703,2.3706,2.3702,2.3704,630200002.0
2007-09-27 12:35:00,2.3703,2.3706,2.3702,2.3703,499200000.0
2007-09-27 12:36:00,2.3702,2.3707,2.3702,2.3704,766400000.0
2007-09-27 12:37:00,2.3704,2.37065,2.3702,2.3705,645700000.0
2007-09-27 12:38:00,2.3705,2.3705,2.37,2.3702,304300000.0
2007-09-27 12:39:00,2.3702,2.3705,2.3701,2.3704,618300002.0
2007-09-27 12:40:00,2.3703,2.3708,2.3701,2.3705,660300001.0
2007-09-27 12:41:00,2.37045,2.3709,2.37045,2.3706,743400002.0
2007-09-27 12:42:00,2.3706,2.3709,2.3705,2.3707,707800000.0
2007-09-27 12:43:00,2.3707,2.371,2.3703,2.3708,625999999.0
2007-09-27 12:44:00,2.371,2.3711,2.3704,2.3706,357100000.0
2007-09-27 12:45:00,2.3707,2.3708,2.3706,2.3707,148800000.0
2007-09-27 12:46:00,2.3706,2.3712,2.3706,2.371,361400001.0
2007-09-27 12:47:00,2.371,2.371,2.3707,2.3708,291199998.0
2007-09-27 12:48:00,2.3708,2.3712,2.3708,2.3712,536600002.0
2007-09-27 12:49:00,2.3712,2.3717,2.37095,2.37115,898400000.0
2007-09-27 12:50:00,2.371,2.3714,2.371,2.3713,698400000.0
2007-09-27 12:51:00,2.37125,2.3716,2.371,2.3716,1609000014.0
2007-09-27 12:52:00,2.3716,2.3717,2.3714,2.37155,570000000.0
2007-09-27 12:53:00,2.3716,2.37165,2.3712,2.3714,460400001.0
2007-09-27 12:54:00,2.3714,2.3716,2.3712,2.3715,546500000.0
2007-09-27 12:55:00,2.37145,2.3719,2.3712,2.3717,699400001.0
2007-09-27 12:56:00,2.3716,2.372,2.3713,2.3713,544200001.0
2007-09-27 12:57:00,2.3713,2.3717,2.3713,2.3716,331100000.0
2007-09-27 12:58:00,2.3715,2.3719,2.3714,2.3716,497599999.0
2007-09-27 12:59:00,2.37165,2.3719,2.3714,2.3716,521700000.0
2007-09-27 13:00:00,2.3716,2.3719,2.3714,2.3719,574700002.0
2007-09-27 13:01:00,2.3719,2.3724,2.3719,2.3724,204400000.0
2007-09-27 13:02:00,2.3724,2.3724,2.3719,2.3719,195200000.0
2007-09-27 13:03:00,2.3719,2.372,2.3714,2.3714,645900001.0
2007-09-27 13:04:00,2.3714,2.3717,2.3713,2.3715,710300000.0
2007-09-27 13:05:00,2.3715,2.3718,2.3714,2.3716,1036699998.0
2007-09-27 13:06:00,2.3715,2.3716,2.3713,2.3716,908100001.0
2007-09-27 13:07:00,2.3716,2.3716,2.3714,2.3715,698200000.0
2007-09-27 13:08:00,2.3715,2.3717,2.3714,2.3715,438400000.0
2007-09-27 13:09:00,2.3714,2.3714,2.3711,2.3712,251700000.0
2007-09-27 13:10:00,2.3712,2.3713,2.3706,2.3708,1034400000.0
2007-09-27 13:11:00,2.3709,2.3715,2.3709,2.3715,614200000.0
2007-09-27 13:12:00,2.3716,2.3717,2.3713,2.3715,559500000.0
2007-09-27 13:13:00,2.3715,2.372,2.3713,2.3717,752600000.0
2007-09-27 13:14:00,2.3717,2.372,2.3711,2.3714,842399998.0
2007-09-27 13:15:00,2.3714,2.3717,2.3712,2.3717,760900000.0
2007-09-27 13:16:00,2.3717,2.3721,2.3714,2.3721,611600001.0
2007-09-27 13:17:00,2.372,2.3723,2.3716,2.3719,1462000002.0
2007-09-27 13:18:00,2.3719,2.3721,2.3716,2.3718,647500000.0
2007-09-27 13:19:00,2.3718,2.3719,2.3714,2.3714,447800000.0
2007-09-27 13:20:00,2.3714,2.3718,2.3712,2.3713,1190499996.0
2007-09-27 13:21:00,2.3714,2.3722,2.37125,2.3721,1883799996.0
2007-09-27 13:22:00,2.3721,2.3726,2.37195,2.3723,911100002.0
2007-09-27 13:23:00,2.3723,2.3725,2.3719,2.372,1157699997.0
2007-09-27 13:24:00,2.372,2.3723,2.3716,2.37165,481799998.0
2007-09-27 13:25:00,2.37165,2.37205,2.3711,2.3718,679500002.0
2007-09-27 13:26:00,2.3718,2.372,2.3717,2.3718,774000000.0
2007-09-27 13:27:00,2.3718,2.3719,2.3712,2.3715,559900000.0
2007-09-27 13:28:00,2.3715,2.37165,2.3711,2.3715,803199998.0
2007-09-27 13:29:00,2.3714,2.37195,2.3712,2.37195,791400002.0
2007-09-27 13:30:00,2.3719,2.3724,2.3717,2.37225,1191300001.0
2007-09-27 13:31:00,2.3722,2.3726,2.372,2.3723,1325300004.0
2007-09-27 13:32:00,2.3723,2.3724,2.3717,2.3722,700800002.0
2007-09-27 13:33:00,2.3721,2.3724,2.3717,2.3722,1328600005.0
2007-09-27 13:34:00,2.3722,2.3724,2.37175,2.37175,293400000.0
2007-09-27 13:35:00,2.3717,2.37185,2.3715,2.3715,218000000.0
2007-09-27 13:36:00,2.37155,2.3716,2.3711,2.3715,342900000.0
2007-09-27 13:37:00,2.37155,2.372,2.3715,2.3717,678399998.0
2007-09-27 13:38:00,2.3717,2.37205,2.3716,2.3719,649400000.0
2007-09-27 13:39:00,2.3719,2.3719,2.3714,2.37145,877600000.0
2007-09-27 13:40:00,2.37145,2.3715,2.3713,2.37135,362999999.0
2007-09-27 13:41:00,2.37135,2.37155,2.3711,2.3712,604100001.0
2007-09-27 13:42:00,2.3712,2.3714,2.37095,2.371,1125100004.0
2007-09-27 13:43:00,2.371,2.37125,2.371,2.3711,843400001.0
2007-09-27 13:44:00,2.371,2.3714,2.371,2.3714,1291100002.0
2007-09-27 13:45:00,2.3714,2.372,2.3713,2.3718,1765199996.0
2007-09-27 13:46:00,2.3719,2.3719,2.3713,2.3714,455000001.0
2007-09-27 13:47:00,2.37135,2.3717,2.37095,2.3717,627400001.0
2007-09-27 13:48:00,2.3717,2.3717,2.371,2.3711,257100000.0
2007-09-27 13:49:00,2.371,2.371,2.37,2.37015,683700001.0
2007-09-27 13:50:00,2.3702,2.37035,2.3699,2.3701,1070599996.0
2007-09-27 13:51:00,2.37015,2.37025,2.3699,2.37,1313100000.0
2007-09-27 13:52:00,2.37,2.3702,2.36995,2.3702,853300001.0
2007-09-27 13:53:00,2.3702,2.37045,2.3697,2.3699,1335600004.0
2007-09-27 13:54:00,2.36995,2.3702,2.3697,2.3698,1043800004.0
2007-09-27 13:55:00,2.3698,2.3701,2.3698,2.3701,608800000.0
2007-09-27 13:56:00,2.3701,2.37015,2.3699,2.3701,594000000.0
2007-09-27 13:57:00,2.3701,2.37075,2.37,2.3703,1639900001.0
2007-09-27 13:58:00,2.3703,2.3708,2.3703,2.3705,999900001.0
2007-09-27 13:59:00,2.3705,2.3709,2.3705,2.3706,1023400000.0
2007-09-27 14:00:00,2.37065,2.3712,2.3706,2.3712,554600000.0
2007-09-27 14:01:00,2.3712,2.3712,2.3708,2.3708,416000000.0
2007-09-27 14:02:00,2.3708,2.371,2.3706,2.371,606000000.0
2007-09-27 14:03:00,2.371,2.3714,2.3708,2.3708,1501899999.0
2007-09-27 14:04:00,2.3709,2.371,2.3707,2.3708,436999999.0
2007-09-27 14:05:00,2.3708,2.3708,2.3703,2.3705,403600000.0
2007-09-27 14:06:00,2.3705,2.37055,2.3703,2.3704,548199999.0
2007-09-27 14:07:00,2.3705,2.3705,2.3702,2.3704,567000001.0
2007-09-27 14:08:00,2.3703,2.3705,2.3703,2.3705,263200000.0
2007-09-27 14:09:00,2.3706,2.37065,2.37045,2.37055,183200000.0
2007-09-27 14:10:00,2.37055,2.3707,2.3703,2.37055,1271699998.0
2007-09-27 14:11:00,2.37055,2.3708,2.3703,2.3706,807000000.0
2007-09-27 14:12:00,2.3706,2.3708,2.3703,2.3704,1063599995.0
2007-09-27 14:13:00,2.3704,2.3707,2.3702,2.3703,1138799998.0
2007-09-27 14:14:00,2.3704,2.37085,2.3701,2.37055,1161600000.0
2007-09-27 14:15:00,2.37055,2.37065,2.37,2.37045,725600000.0
2007-09-27 14:16:00,2.3703,2.3707,2.37015,2.3704,577600001.0
2007-09-27 14:17:00,2.3705,2.3705,2.3696,2.36985,1043000003.0
2007-09-27 14:18:00,2.36985,2.3699,2.369,2.369,834200000.0
2007-09-27 14:19:00,2.369,2.36905,2.3687,2.3689,1437900002.0
2007-09-27 14:20:00,2.3689,2.3691,2.3686,2.3689,1818299996.0
2007-09-27 14:21:00,2.3689,2.3695,2.3689,2.369,723600000.0
2007-09-27 14:22:00,2.36895,2.3692,2.36895,2.36915,538900000.0
2007-09-27 14:23:00,2.36905,2.36925,2.3685,2.3686,757500004.0
2007-09-27 14:24:00,2.3687,2.3687,2.36825,2.3684,1129200001.0
2007-09-27 14:25:00,2.36845,2.3689,2.36835,2.3686,749200001.0
2007-09-27 14:26:00,2.3686,2.36885,2.36805,2.3681,1005100000.0
2007-09-27 14:27:00,2.3681,2.36865,2.36805,2.3685,665600000.0
2007-09-27 14:28:00,2.3685,2.36895,2.3683,2.3685,595600000.0
2007-09-27 14:29:00,2.3685,2.3689,2.3677,2.3681,687000001.0
2007-09-27 14:30:00,2.368,2.3691,2.3676,2.3687,1008549300.0
2007-09-27 14:31:00,2.3687,2.3691,2.36825,2.369,1121000001.0
2007-09-27 14:32:00,2.369,2.3692,2.3687,2.3692,1827100002.0
2007-09-27 14:33:00,2.36925,2.36975,2.3692,2.3694,1441800002.0
2007-09-27 14:34:00,2.3694,2.3694,2.36875,2.369,1246500000.0
2007-09-27 14:35:00,2.369,2.3695,2.3688,2.3694,707600000.0
2007-09-27 14:36:00,2.3695,2.37,2.3692,2.36955,1006400000.0
2007-09-27 14:37:00,2.3696,2.36975,2.3692,2.3692,1099099998.0
2007-09-27 14:38:00,2.3692,2.37,2.3691,2.36995,876600001.0
2007-09-27 14:39:00,2.3699,2.3699,2.36965,2.3698,466200000.0
2007-09-27 14:40:00,2.3698,2.37005,2.36955,2.36975,1115800002.0
2007-09-27 14:41:00,2.36975,2.3702,2.36955,2.3698,999700001.0
2007-09-27 14:42:00,2.3699,2.3705,2.3698,2.3703,979900001.0
2007-09-27 14:43:00,2.3703,2.3703,2.3698,2.3698,857500001.0
2007-09-27 14:44:00,2.3698,2.3703,2.3696,2.3703,1007400000.0
2007-09-27 14:45:00,2.3703,2.37045,2.3699,2.3701,907200000.0
2007-09-27 14:46:00,2.37015,2.37065,2.3701,2.3706,1026499990.0
2007-09-27 14:47:00,2.3705,2.37075,2.3702,2.3706,1223600002.0
2007-09-27 14:48:00,2.3706,2.3712,2.37055,2.3707,821699996.0
2007-09-27 14:49:00,2.3707,2.371,2.3702,2.37065,965299999.0
2007-09-27 14:50:00,2.3708,2.3713,2.3705,2.3705,911000000.0
2007-09-27 14:51:00,2.3708,2.3708,2.3702,2.3702,555200000.0
2007-09-27 14:52:00,2.3702,2.3703,2.3701,2.3701,286700000.0
2007-09-27 14:53:00,2.3701,2.3702,2.3693,2.36935,419700000.0
2007-09-27 14:54:00,2.36935,2.3696,2.3693,2.36935,754500000.0
2007-09-27 14:55:00,2.3694,2.36945,2.3693,2.3693,332000000.0
2007-09-27 14:56:00,2.3693,2.3696,2.3691,2.3694,797600002.0
2007-09-27 14:57:00,2.3695,2.3695,2.3692,2.36925,442800000.0
2007-09-27 14:58:00,2.36925,2.3697,2.3691,2.36965,710800000.0
2007-09-27 14:59:00,2.3696,2.3698,2.36925,2.3693,879000000.0
2007-09-27 15:00:00,2.3693,2.3696,2.369,2.3695,1374400000.0
2007-09-27 15:01:00,2.3694,2.3699,2.3691,2.3693,1667000008.0
2007-09-27 15:02:00,2.3692,2.3696,2.3692,2.36955,702300001.0
2007-09-27 15:03:00,2.36955,2.3696,2.3691,2.36925,1062100000.0
2007-09-27 15:04:00,2.3692,2.36925,2.3687,2.3687,558900000.0
2007-09-27 15:05:00,2.3687,2.3689,2.36835,2.36835,1567500000.0
2007-09-27 15:06:00,2.3685,2.3687,2.3683,2.3684,1167400000.0
2007-09-27 15:07:00,2.3684,2.3686,2.3683,2.3685,464800000.0
2007-09-27 15:08:00,2.3686,2.3691,2.3686,2.3689,1345700002.0
2007-09-27 15:09:00,2.3689,2.3691,2.3686,2.3688,1022900000.0
2007-09-27 15:10:00,2.3688,2.3693,2.3686,2.3693,1068299999.0
2007-09-27 15:11:00,2.3692,2.3698,2.3691,2.3691,1442300004.0
2007-09-27 15:12:00,2.3691,2.37,2.3691,2.37,1797499998.0
2007-09-27 15:13:00,2.37,2.3701,2.3694,2.3697,753900000.0
2007-09-27 15:14:00,2.3697,2.3699,2.3695,2.3696,1594499998.0
2007-09-27 15:15:00,2.3696,2.37,2.3696,2.3699,1180400000.0
2007-09-27 15:16:00,2.3699,2.3703,2.3699,2.37025,1309300004.0
2007-09-27 15:17:00,2.3703,2.3706,2.3703,2.3704,1143700000.0
2007-09-27 15:18:00,2.3705,2.371,2.3703,2.3706,1827899991.0
2007-09-27 15:19:00,2.3705,2.3708,2.3703,2.3706,1095299998.0
2007-09-27 15:20:00,2.3706,2.3708,2.3704,2.3705,654800000.0
2007-09-27 15:21:00,2.3705,2.3706,2.3702,2.3702,611799996.0
2007-09-27 15:22:00,2.3702,2.3705,2.3702,2.3705,187300000.0
2007-09-27 15:23:00,2.3705,2.3709,2.3705,2.3709,1021500004.0
2007-09-27 15:24:00,2.3709,2.3711,2.37085,2.3709,857000002.0
2007-09-27 15:25:00,2.3709,2.371,2.3707,2.3708,854299999.0
2007-09-27 15:26:00,2.3708,2.371,2.3706,2.3708,678599997.0
2007-09-27 15:27:00,2.3708,2.371,2.3706,2.3707,533700000.0
2007-09-27 15:28:00,2.3707,2.3711,2.3707,2.3711,445900006.0
2007-09-27 15:29:00,2.3711,2.3713,2.3708,2.3711,543699996.0
2007-09-27 15:30:00,2.3709,2.371,2.3703,2.3705,975500001.0
2007-09-27 15:31:00,2.3704,2.3705,2.37,2.3701,1234900001.0
2007-09-27 15:32:00,2.3701,2.3704,2.36995,2.36995,916700001.0
2007-09-27 15:33:00,2.36995,2.3703,2.36995,2.3701,1136100015.0
2007-09-27 15:34:00,2.3701,2.37035,2.37,2.3703,701999999.0
2007-09-27 15:35:00,2.3703,2.3708,2.3703,2.3707,576400000.0
2007-09-27 15:36:00,2.3707,2.3709,2.3705,2.3707,632699998.0
2007-09-27 15:37:00,2.3707,2.3711,2.37065,2.371,350200000.0
2007-09-27 15:38:00,2.3711,2.3717,2.3709,2.3714,1280399999.0
2007-09-27 15:39:00,2.3714,2.3715,2.371,2.3712,928300003.0
2007-09-27 15:40:00,2.3712,2.3716,2.3711,2.3716,497900001.0
2007-09-27 15:41:00,2.3716,2.3719,2.3714,2.3716,742000000.0
2007-09-27 15:42:00,2.3716,2.3717,2.3714,2.3714,253800000.0
2007-09-27 15:43:00,2.3714,2.3718,2.3712,2.3714,431200000.0
2007-09-27 15:44:00,2.3714,2.3717,2.37135,2.3715,456799999.0
2007-09-27 15:45:00,2.3715,2.3717,2.3713,2.3716,341800000.0
2007-09-27 15:46:00,2.3716,2.3717,2.3711,2.3711,601899995.0
2007-09-27 15:47:00,2.3712,2.3716,2.3711,2.3716,1159900008.0
2007-09-27 15:48:00,2.3716,2.3719,2.3715,2.3715,1183699999.0
2007-09-27 15:49:00,2.3716,2.3721,2.37155,2.3719,606000000.0
2007-09-27 15:50:00,2.3719,2.372,2.3718,2.372,604000000.0
2007-09-27 15:51:00,2.372,2.3721,2.3716,2.3716,1094800000.0
2007-09-27 15:52:00,2.37155,2.3716,2.3713,2.3714,1029699999.0
2007-09-27 15:53:00,2.3714,2.3716,2.3713,2.3714,858000000.0
2007-09-27 15:54:00,2.3714,2.3719,2.3713,2.3716,797000000.0
2007-09-27 15:55:00,2.3716,2.3717,2.3712,2.37135,1150400002.0
2007-09-27 15:56:00,2.37135,2.372,2.3713,2.3716,1614400008.0
2007-09-27 15:57:00,2.3716,2.3719,2.3714,2.37175,674300000.0
2007-09-27 15:58:00,2.3717,2.372,2.3717,2.37195,888500000.0
2007-09-27 15:59:00,2.37195,2.373,2.3718,2.3723,1056299998.0
2007-09-27 16:00:00,2.3726,2.3726,2.3705,2.3709,1839749318.0
2007-09-27 16:01:00,2.3709,2.3717,2.3708,2.3716,1551200002.0
2007-09-27 16:02:00,2.3715,2.37155,2.3709,2.3714,1150700000.0
2007-09-27 16:03:00,2.3714,2.3718,2.37095,2.3716,986700000.0
2007-09-27 16:04:00,2.3716,2.3719,2.371,2.3715,1332200001.0
2007-09-27 16:05:00,2.3715,2.3721,2.37105,2.37185,1920800005.0
2007-09-27 16:06:00,2.3718,2.3719,2.3703,2.3705,1695700001.0
2007-09-27 16:07:00,2.3706,2.3712,2.3705,2.3711,1695700001.0
2007-09-27 16:08:00,2.3711,2.3713,2.3707,2.37125,1740100004.0
2007-09-27 16:09:00,2.3712,2.37145,2.3708,2.3709,916400000.0
2007-09-27 16:10:00,2.3709,2.3713,2.3707,2.3713,775900001.0
2007-09-27 16:11:00,2.3712,2.3712,2.3707,2.3711,1440900006.0
2007-09-27 16:12:00,2.3709,2.3713,2.3706,2.3712,351600000.0
2007-09-27 16:13:00,2.3711,2.3713,2.3711,2.37125,351600000.0
2007-09-27 16:14:00,2.3712,2.3713,2.37075,2.37075,993000006.0
2007-09-27 16:15:00,2.37075,2.37075,2.3696,2.3698,916400001.0
2007-09-27 16:16:00,2.3698,2.3704,2.3698,2.3704,1414500001.0
2007-09-27 16:17:00,2.3704,2.3708,2.3702,2.3703,1569600008.0
2007-09-27 16:18:00,2.3704,2.3706,2.3701,2.3705,707900003.0
2007-09-27 16:19:00,2.3706,2.3708,2.3703,2.3707,836999999.0
2007-09-27 16:20:00,2.3707,2.3707,2.3702,2.3703,1163999998.0
2007-09-27 16:21:00,2.3702,2.3706,2.3701,2.3705,678200001.0
2007-09-27 16:22:00,2.3704,2.3706,2.37,2.3705,850200001.0
2007-09-27 16:23:00,2.3704,2.3709,2.37025,2.3709,1285200010.0
2007-09-27 16:24:00,2.3708,2.3716,2.3705,2.3714,1476100001.0
2007-09-27 16:25:00,2.3716,2.3717,2.3711,2.3715,1476100001.0
2007-09-27 16:26:00,2.3717,2.3718,2.3712,2.3713,1476100001.0
2007-09-27 16:27:00,2.37115,2.3712,2.37065,2.3707,1530599997.0
2007-09-27 16:28:00,2.3707,2.3708,2.3703,2.3704,898100000.0
2007-09-27 16:29:00,2.3704,2.3707,2.3703,2.3704,1655400003.0
2007-09-27 16:30:00,2.3703,2.371,2.3702,2.3709,1438500000.0
2007-09-27 16:31:00,2.371,2.3714,2.3703,2.3704,1352399999.0
2007-09-27 16:32:00,2.3703,2.3705,2.3696,2.3697,1244100000.0
2007-09-27 16:33:00,2.3697,2.37,2.3695,2.3696,951800000.0
2007-09-27 16:34:00,2.3696,2.3702,2.3696,2.37,1394900002.0
2007-09-27 16:35:00,2.37,2.3704,2.3698,2.3701,1306100002.0
2007-09-27 16:36:00,2.3701,2.3705,2.37,2.3703,1919800006.0
2007-09-27 16:37:00,2.3703,2.3706,2.37,2.3704,978900006.0
2007-09-27 16:38:00,2.3703,2.37055,2.3701,2.3701,880999998.0
2007-09-27 16:39:00,2.3702,2.3704,2.36995,2.3704,861700004.0
2007-09-27 16:40:00,2.3705,2.3709,2.3704,2.3708,440200001.0
2007-09-27 16:41:00,2.3707,2.3711,2.3706,2.3711,774299997.0
2007-09-27 16:42:00,2.3711,2.3711,2.3707,2.3708,650000000.0
2007-09-27 16:43:00,2.3708,2.3708,2.3707,2.3707,124000000.0
2007-09-27 16:44:00,2.3711,2.3715,2.3711,2.3712,682900002.0
2007-09-27 16:45:00,2.3712,2.3715,2.371,2.3714,1870199971.0
2007-09-27 16:46:00,2.3715,2.3722,2.3714,2.3715,1307599985.0
2007-09-27 16:47:00,2.3715,2.3716,2.3713,2.3714,1124700009.0
2007-09-27 16:48:00,2.3714,2.3716,2.3713,2.3714,888600000.0
2007-09-27 16:49:00,2.3714,2.3718,2.3711,2.3712,1175799999.0
2007-09-27 16:50:00,2.3711,2.3726,2.3711,2.3725,1809800002.0
2007-09-27 16:51:00,2.3725,2.3731,2.3723,2.3724,1254200001.0
2007-09-27 16:52:00,2.3725,2.3725,2.37205,2.3723,1629299991.0
2007-09-27 16:53:00,2.3723,2.3725,2.37205,2.3722,1983999990.0
2007-09-27 16:54:00,2.3722,2.3724,2.372,2.37225,943600000.0
2007-09-27 16:55:00,2.37225,2.3729,2.372,2.3728,975800000.0
2007-09-27 16:56:00,2.3728,2.3728,2.3723,2.3725,1057500004.0
2007-09-27 16:57:00,2.3725,2.3727,2.3723,2.3725,1668300004.0
2007-09-27 16:58:00,2.3725,2.373,2.3724,2.3728,677400000.0
2007-09-27 16:59:00,2.3728,2.3735,2.3728,2.3735,1435199999.0
2007-09-27 17:00:00,2.3735,2.3738,2.3729,2.373,1876100000.0
2007-09-27 17:01:00,2.373,2.373,2.3726,2.3727,1023000005.0
2007-09-27 17:02:00,2.3727,2.3732,2.3727,2.3729,1392999998.0
2007-09-27 17:03:00,2.3729,2.373,2.3725,2.3725,1407899997.0
2007-09-27 17:04:00,2.3725,2.3726,2.3724,2.3725,531400000.0
2007-09-27 17:05:00,2.3724,2.3725,2.3723,2.3724,591799998.0
2007-09-27 17:06:00,2.3724,2.3727,2.3724,2.3727,709300000.0
2007-09-27 17:07:00,2.3721,2.37259,2.37199,2.37211,464300000.0
2007-09-27 17:08:00,2.3724,2.3726,2.3721,2.3724,905100001.0
2007-09-27 17:09:00,2.3724,2.3725,2.3718,2.372,843999996.0
2007-09-27 17:10:00,2.372,2.3723,2.3717,2.3718,793000001.0
2007-09-27 17:11:00,2.3718,2.3722,2.3716,2.3722,682600002.0
2007-09-27 17:12:00,2.3723,2.3725,2.3722,2.3724,485500000.0
2007-09-27 17:13:00,2.3724,2.3728,2.3723,2.3728,481100002.0
2007-09-27 17:14:00,2.3728,2.3733,2.3727,2.3731,756199997.0
2007-09-27 17:15:00,2.3731,2.3733,2.3731,2.37315,497599996.0
2007-09-27 17:16:00,2.3732,2.3739,2.3732,2.3733,1386800003.0
2007-09-27 17:17:00,2.3733,2.3736,2.3732,2.3732,1030399997.0
2007-09-27 17:18:00,2.3732,2.3739,2.3732,2.3739,1148800000.0
2007-09-27 17:19:00,2.3739,2.3741,2.3734,2.3736,1200999995.0
2007-09-27 17:20:00,2.3736,2.3742,2.3736,2.3742,561000000.0
2007-09-27 17:21:00,2.3742,2.375,2.3741,2.3748,952200001.0
2007-09-27 17:22:00,2.3749,2.375,2.3745,2.3746,878000000.0
2007-09-27 17:23:00,2.3746,2.3747,2.3739,2.3739,618299999.0
2007-09-27 17:24:00,2.3739,2.3743,2.3739,2.3743,534000000.0
2007-09-27 17:25:00,2.3743,2.3743,2.3741,2.3741,351800000.0
2007-09-27 17:26:00,2.3741,2.3742,2.3739,2.3741,535900000.0
2007-09-27 17:27:00,2.3741,2.3741,2.3738,2.3739,723200000.0
2007-09-27 17:28:00,2.3739,2.3741,2.3738,2.3739,913399999.0
2007-09-27 17:29:00,2.3739,2.37435,2.3738,2.3743,567600006.0
2007-09-27 17:30:00,2.3743,2.37435,2.3737,2.3739,792400002.0
2007-09-27 17:31:00,2.3739,2.3739,2.3736,2.3736,560200004.0
2007-09-27 17:32:00,2.3736,2.3737,2.3732,2.3736,795612500.0
2007-09-27 17:33:00,2.3737,2.3738,2.3736,2.3738,14387500.0
2007-09-27 17:34:00,2.3738,2.3738,2.3733,2.3733,4900000.0
2007-09-27 17:35:00,2.3734,2.3737,2.3731,2.3734,13862500.0
2007-09-27 17:36:00,2.3734,2.3734,2.3723,2.3728,276425000.0
2007-09-27 17:37:00,2.3728,2.3728,2.3726,2.3727,6512500.0
2007-09-27 17:38:00,2.3727,2.3731,2.3727,2.3731,63812500.0
2007-09-27 17:39:00,2.3731,2.3731,2.3727,2.3731,12987500.0
2007-09-27 17:40:00,2.3731,2.3732,2.3729,2.3732,296712500.0
2007-09-27 17:41:00,2.3732,2.3732,2.3728,2.3732,317587505.0
2007-09-27 17:42:00,2.3732,2.3734,2.3731,2.3734,49100000.0
2007-09-27 17:43:00,2.3734,2.3737,2.3732,2.3737,283237500.0
2007-09-27 17:44:00,2.3737,2.374,2.3737,2.37395,68587500.0
2007-09-27 17:45:00,2.37395,2.3745,2.3739,2.3745,277462500.0
2007-09-27 17:46:00,2.3745,2.375,2.3745,2.3748,398812500.0
2007-09-27 17:47:00,2.3749,2.3751,2.3745,2.3747,927800000.0
2007-09-27 17:48:00,2.3747,2.3751,2.3747,2.375,299600000.0
2007-09-27 17:49:00,2.375,2.3753,2.3749,2.3753,344325000.0
2007-09-27 17:50:00,2.3753,2.3753,2.3747,2.3753,98025000.0
2007-09-27 17:51:00,2.3752,2.3755,2.3744,2.3744,300162500.0
2007-09-27 17:52:00,2.3745,2.3752,2.3744,2.3751,448550000.0
2007-09-27 17:53:00,2.3751,2.3753,2.3744,2.3745,209337500.0
2007-09-27 17:54:00,2.3744,2.3746,2.3741,2.3744,1779399995.0
2007-09-27 17:55:00,2.3744,2.3747,2.3743,2.3744,1061599996.0
2007-09-27 17:56:00,2.3744,2.3746,2.374,2.3742,1349199999.0
2007-09-27 17:57:00,2.3742,2.3748,2.3742,2.3744,1437600000.0
2007-09-27 17:58:00,2.3744,2.3749,2.3743,2.3745,1445199995.0
2007-09-27 17:59:00,2.3745,2.3749,2.3743,2.3744,853899998.0
2007-09-27 18:00:00,2.3744,2.3744,2.3739,2.37415,1002399997.0
2007-09-27 18:01:00,2.37415,2.3744,2.3739,2.374,582200000.0
2007-09-27 18:02:00,2.374,2.3741,2.3735,2.37395,1026000002.0
2007-09-27 18:03:00,2.37395,2.374,2.3736,2.3738,849200002.0
2007-09-27 18:04:00,2.3738,2.3738,2.3733,2.3736,796900004.0
2007-09-27 18:05:00,2.3735,2.3739,2.373,2.3734,1500549416.0
2007-09-27 18:06:00,2.3734,2.3736,2.3731,2.37335,1172199997.0
2007-09-27 18:07:00,2.3733,2.3735,2.3731,2.3732,504399999.0
2007-09-27 18:08:00,2.3732,2.3732,2.3725,2.3729,585900003.0
2007-09-27 18:09:00,2.3729,2.373,2.3727,2.3729,1129100000.0
2007-09-27 18:10:00,2.3729,2.373,2.3727,2.3729,662699999.0
2007-09-27 18:11:00,2.3728,2.3731,2.3725,2.37295,529399995.0
2007-09-27 18:12:00,2.3728,2.37325,2.3727,2.3732,295000000.0
2007-09-27 18:13:00,2.3732,2.3737,2.3732,2.3737,468000001.0
2007-09-27 18:14:00,2.3737,2.3739,2.3737,2.3738,659000001.0
2007-09-27 18:15:00,2.3738,2.3738,2.37325,2.37325,421800001.0
2007-09-27 18:16:00,2.3733,2.3735,2.3732,2.3735,524500004.0
2007-09-27 18:17:00,2.3735,2.3736,2.3734,2.3736,451400001.0
2007-09-27 18:18:00,2.3736,2.3737,2.3735,2.3736,364600000.0
2007-09-27 18:19:00,2.3736,2.3737,2.3734,2.3735,567500000.0
2007-09-27 18:20:00,2.3735,2.37355,2.3731,2.37335,382000000.0
2007-09-27 18:21:00,2.37335,2.37435,2.37335,2.3739,296400000.0
2007-09-27 18:22:00,2.3739,2.3741,2.3739,2.3741,492600000.0
2007-09-27 18:23:00,2.3741,2.3743,2.374,2.374,312700000.0
2007-09-27 18:24:00,2.3741,2.3743,2.3739,2.3739,418200000.0
2007-09-27 18:25:00,2.3739,2.3739,2.3734,2.3734,592900001.0
2007-09-27 18:26:00,2.3734,2.3738,2.3734,2.3738,316800000.0
2007-09-27 18:27:00,2.3738,2.3741,2.3736,2.374,724099998.0
2007-09-27 18:28:00,2.374,2.3741,2.374,2.3741,79200000.0
2007-09-27 18:29:00,2.3741,2.3744,2.374,2.37415,106000000.0
2007-09-27 18:30:00,2.3741,2.3742,2.3738,2.3739,428399998.0
2007-09-27 18:31:00,2.3739,2.3741,2.3737,2.3737,200000000.0
2007-09-27 18:32:00,2.3737,2.3738,2.3735,2.3738,215200000.0
2007-09-27 18:33:00,2.3738,2.37405,2.3738,2.37405,170800000.0
2007-09-27 18:34:00,2.37405,2.37405,2.37365,2.37365,54400000.0
2007-09-27 18:35:00,2.37365,2.3738,2.3736,2.3737,120800000.0
2007-09-27 18:36:00,2.3737,2.3737,2.3733,2.3734,470200002.0
2007-09-27 18:37:00,2.3734,2.3735,2.3731,2.3735,317000001.0
2007-09-27 18:38:00,2.3735,2.3736,2.3735,2.3736,164799998.0
2007-09-27 18:39:00,2.3737,2.3738,2.3734,2.3738,320099999.0
2007-09-27 18:40:00,2.3738,2.3743,2.3738,2.3742,571900001.0
2007-09-27 18:41:00,2.3742,2.3744,2.37405,2.37405,328700000.0
2007-09-27 18:42:00,2.3741,2.3746,2.374,2.3744,579100007.0
2007-09-27 18:43:00,2.3744,2.3745,2.37405,2.3742,494500006.0
2007-09-27 18:44:00,2.37425,2.3744,2.3742,2.3744,150300000.0
2007-09-27 18:45:00,2.3744,2.3745,2.3741,2.37425,205200000.0
2007-09-27 18:46:00,2.37425,2.37425,2.374,2.37415,132000000.0
2007-09-27 18:47:00,2.37415,2.3743,2.374,2.374,411500001.0
2007-09-27 18:48:00,2.374,2.374,2.3739,2.37395,186400000.0
2007-09-27 18:49:00,2.3739,2.3744,2.3739,2.37425,270300000.0
2007-09-27 18:50:00,2.3742,2.3744,2.3741,2.3742,165000000.0
2007-09-27 18:51:00,2.3742,2.3742,2.3736,2.37375,468200002.0
2007-09-27 18:52:00,2.3737,2.3737,2.3736,2.37365,280800000.0
2007-09-27 18:53:00,2.3736,2.3737,2.3734,2.3734,306299998.0
2007-09-27 18:54:00,2.3734,2.3735,2.3734,2.3734,520400008.0
2007-09-27 18:55:00,2.3734,2.37365,2.3733,2.3735,745400012.0
2007-09-27 18:56:00,2.3735,2.3736,2.3733,2.3734,403600000.0
2007-09-27 18:57:00,2.3734,2.3734,2.3732,2.3733,168400000.0
2007-09-27 18:58:00,2.3734,2.374,2.3734,2.374,475600003.0
2007-09-27 18:59:00,2.3741,2.3743,2.3739,2.3741,970699999.0
2007-09-27 19:00:00,2.3741,2.3741,2.3736,2.3737,512200004.0
2007-09-27 19:01:00,2.3737,2.3739,2.3736,2.3738,598700001.0
2007-09-27 19:02:00,2.3738,2.374,2.3736,2.3737,902300002.0
2007-09-27 19:03:00,2.3737,2.3741,2.3736,2.3738,1353200010.0
2007-09-27 19:04:00,2.3738,2.374,2.3737,2.3738,519599999.0
2007-09-27 19:05:00,2.3738,2.3739,2.3736,2.3737,321600002.0
2007-09-27 19:06:00,2.3737,2.3746,2.3736,2.3743,683300000.0
2007-09-27 19:07:00,2.3743,2.3745,2.37405,2.3745,523399998.0
2007-09-27 19:08:00,2.3745,2.3747,2.3743,2.3744,509699999.0
2007-09-27 19:09:00,2.3744,2.3746,2.3741,2.3744,889800002.0
2007-09-27 19:10:00,2.3744,2.3745,2.3742,2.3743,238800000.0
2007-09-27 19:11:00,2.37425,2.3743,2.3739,2.3742,365200000.0
2007-09-27 19:12:00,2.3742,2.3743,2.374,2.3741,562999999.0
2007-09-27 19:13:00,2.3742,2.37435,2.37405,2.3742,249200000.0
2007-09-27 19:14:00,2.37415,2.37425,2.3739,2.3739,258700000.0
2007-09-27 19:15:00,2.3738,2.374,2.3736,2.37375,322900000.0
2007-09-27 19:16:00,2.37375,2.374,2.37375,2.374,162600000.0
2007-09-27 19:17:00,2.374,2.374,2.3739,2.3739,52000000.0
2007-09-27 19:18:00,2.3739,2.374,2.3737,2.3738,209400000.0
2007-09-27 19:19:00,2.3738,2.3739,2.3737,2.3739,139500000.0
2007-09-27 19:20:00,2.3739,2.37395,2.3736,2.37395,660099999.0
2007-09-27 19:21:00,2.37395,2.37395,2.3737,2.3737,334000000.0
2007-09-27 19:22:00,2.3737,2.3738,2.3736,2.3737,183000000.0
2007-09-27 19:23:00,2.3737,2.3738,2.3736,2.3737,410800000.0
2007-09-27 19:24:00,2.3737,2.3739,2.3736,2.37375,403300000.0
2007-09-27 19:25:00,2.3738,2.3739,2.37355,2.3738,519799996.0
2007-09-27 19:26:00,2.3739,2.374,2.3737,2.3738,243600000.0
2007-09-27 19:27:00,2.3738,2.3739,2.3733,2.3734,146000000.0
2007-09-27 19:28:00,2.3734,2.3734,2.3733,2.3733,62100000.0
2007-09-27 19:29:00,2.3733,2.3733,2.3718,2.3719,849199996.0
2007-09-27 19:30:00,2.3719,2.3724,2.3719,2.3724,306700001.0
2007-09-27 19:31:00,2.3723,2.3727,2.3722,2.3725,754600004.0
2007-09-27 19:32:00,2.3725,2.3732,2.3725,2.3731,761000001.0
2007-09-27 19:33:00,2.3731,2.3736,2.3731,2.3735,971500000.0
2007-09-27 19:34:00,2.3734,2.3737,2.3733,2.3737,1217000002.0
2007-09-27 19:35:00,2.3737,2.3739,2.3734,2.3734,698400000.0
2007-09-27 19:36:00,2.3734,2.3735,2.3731,2.3735,626499999.0
2007-09-27 19:37:00,2.3735,2.3738,2.3735,2.3738,82900000.0
2007-09-27 19:38:00,2.3738,2.3744,2.37375,2.3742,308900000.0
2007-09-27 19:39:00,2.3742,2.3742,2.3739,2.3741,142000000.0
2007-09-27 19:40:00,2.3741,2.3741,2.3738,2.37385,238600000.0
2007-09-27 19:41:00,2.3738,2.3739,2.3737,2.37375,73400000.0
2007-09-27 19:42:00,2.37375,2.37385,2.3737,2.3737,158300000.0
2007-09-27 19:43:00,2.3737,2.3742,2.3736,2.3739,438500002.0
2007-09-27 19:44:00,2.37395,2.3747,2.37395,2.37445,215200000.0
2007-09-27 19:45:00,2.3744,2.37455,2.3741,2.3743,555600000.0
2007-09-27 19:46:00,2.3742,2.3746,2.3739,2.3744,379200000.0
2007-09-27 19:47:00,2.3745,2.3747,2.3742,2.3743,460800001.0
2007-09-27 19:48:00,2.3743,2.3747,2.3742,2.3743,349800001.0
2007-09-27 19:49:00,2.3744,2.3747,2.3744,2.3745,156000000.0
2007-09-27 19:50:00,2.3745,2.3746,2.3739,2.3744,708400000.0
2007-09-27 19:51:00,2.3744,2.3745,2.3742,2.3743,315600000.0
2007-09-27 19:52:00,2.3743,2.3746,2.3743,2.3744,363500000.0
2007-09-27 19:53:00,2.37435,2.3745,2.3742,2.3742,189600000.0
2007-09-27 19:54:00,2.3742,2.3743,2.374,2.3742,344000000.0
2007-09-27 19:55:00,2.37425,2.3745,2.3742,2.3745,53600000.0
2007-09-27 19:56:00,2.37435,2.3744,2.3742,2.3743,78400000.0
2007-09-27 19:57:00,2.3742,2.3742,2.3741,2.3742,193900000.0
2007-09-27 19:58:00,2.3742,2.3743,2.3741,2.3743,343100000.0
2007-09-27 19:59:00,2.3743,2.3747,2.3742,2.37465,393100001.0
2007-09-27 20:00:00,2.3746,2.37475,2.3744,2.3746,319700001.0
2007-09-27 20:01:00,2.3746,2.3753,2.3746,2.37515,339800000.0
2007-09-27 20:02:00,2.37505,2.3753,2.37505,2.3751,183000000.0
2007-09-27 20:03:00,2.3751,2.3752,2.3751,2.3751,113600000.0
2007-09-27 20:04:00,2.3751,2.3752,2.37475,2.37475,258000000.0
2007-09-27 20:05:00,2.37475,2.3751,2.3746,2.3747,377500000.0
2007-09-27 20:06:00,2.3747,2.37505,2.3746,2.375,429299999.0
2007-09-27 20:07:00,2.375,2.37525,2.375,2.37505,146449356.0
2007-09-27 20:08:00,2.37505,2.3755,2.37505,2.3752,338200000.0
2007-09-27 20:09:00,2.37525,2.3756,2.3752,2.37525,99500000.0
2007-09-27 20:10:00,2.37525,2.3753,2.3751,2.3751,143200000.0
2007-09-27 20:11:00,2.3751,2.3757,2.3751,2.37525,270000000.0
2007-09-27 20:12:00,2.37525,2.3755,2.37525,2.3754,117600000.0
2007-09-27 20:13:00,2.3755,2.3762,2.3754,2.3758,428800000.0
2007-09-27 20:14:00,2.3758,2.3758,2.37565,2.37565,316000000.0
2007-09-27 20:15:00,2.37565,2.3758,2.3756,2.3756,165800001.0
2007-09-27 20:16:00,2.3755,2.3756,2.3754,2.3754,504600000.0
2007-09-27 20:17:00,2.3755,2.3755,2.3752,2.3755,615300003.0
2007-09-27 20:18:00,2.3755,2.3757,2.3754,2.3756,163800000.0
2007-09-27 20:19:00,2.3756,2.3756,2.3753,2.3755,205600001.0
2007-09-27 20:20:00,2.3755,2.3755,2.3751,2.3751,293200000.0
2007-09-27 20:21:00,2.3751,2.3752,2.3751,2.3752,120800000.0
2007-09-27 20:22:00,2.3752,2.3752,2.3752,2.3752,36800000.0
2007-09-27 20:23:00,2.3752,2.3754,2.37505,2.3751,206400000.0
2007-09-27 20:24:00,2.3751,2.3753,2.3751,2.3753,90700000.0
2007-09-27 20:25:00,2.37525,2.37525,2.3749,2.375,303900000.0
2007-09-27 20:26:00,2.375,2.3755,2.375,2.3755,92400000.0
2007-09-27 20:27:00,2.3755,2.3755,2.3755,2.3755,16800000.0
2007-09-27 20:28:00,2.3755,2.3756,2.3752,2.3754,93400000.0
2007-09-27 20:29:00,2.3755,2.3755,2.37495,2.375,76000000.0
2007-09-27 20:30:00,2.375,2.3756,2.375,2.3756,152600000.0
2007-09-27 20:31:00,2.3756,2.3757,2.37545,2.3755,34500000.0
2007-09-27 20:32:00,2.3755,2.3757,2.3755,2.3755,97600000.0
2007-09-27 20:33:00,2.3754,2.3757,2.3754,2.3756,94800000.0
2007-09-27 20:34:00,2.3756,2.3756,2.37555,2.37555,28000000.0
2007-09-27 20:35:00,2.37555,2.37565,2.3755,2.37565,72800000.0
2007-09-27 20:36:00,2.37565,2.3757,2.37555,2.37555,32000000.0
2007-09-27 20:37:00,2.37555,2.3757,2.37555,2.3757,57300000.0
2007-09-27 20:38:00,2.3757,2.3758,2.3755,2.3755,81699999.0
2007-09-27 20:39:00,2.3756,2.376,2.3756,2.3757,127800000.0
2007-09-27 20:40:00,2.3757,2.3758,2.3752,2.3752,337300000.0
2007-09-27 20:41:00,2.3752,2.3752,2.3752,2.3752,24000000.0
2007-09-27 20:42:00,2.3752,2.3752,2.3751,2.3752,233600000.0
2007-09-27 20:43:00,2.3752,2.3752,2.3749,2.3749,148800000.0
2007-09-27 20:44:00,2.3751,2.3751,2.3749,2.3749,46800000.0
2007-09-27 20:45:00,2.3749,2.3749,2.3746,2.3746,242400000.0
2007-09-27 20:46:00,2.3746,2.3759,2.3745,2.3757,1006400003.0
2007-09-27 20:47:00,2.3756,2.3756,2.3753,2.3754,168900000.0
2007-09-27 20:48:00,2.3754,2.3756,2.3751,2.3756,338900002.0
2007-09-27 20:49:00,2.3756,2.3757,2.3753,2.3753,108800000.0
2007-09-27 20:50:00,2.3753,2.37545,2.3751,2.37545,209700001.0
2007-09-27 20:51:00,2.3755,2.3755,2.3755,2.3755,71700000.0
2007-09-27 20:52:00,2.3755,2.37565,2.3755,2.3756,302000001.0
2007-09-27 20:53:00,2.3756,2.37605,2.3756,2.37585,558800002.0
2007-09-27 20:54:00,2.37585,2.37615,2.3758,2.37615,148600000.0
2007-09-27 20:55:00,2.37615,2.3762,2.37585,2.37585,123900000.0
2007-09-27 20:56:00,2.3759,2.3761,2.37575,2.3761,253400000.0
2007-09-27 20:57:00,2.3761,2.3762,2.3757,2.3761,863100002.0
2007-09-27 20:58:00,2.3762,2.3762,2.3754,2.37565,375300000.0
2007-09-27 20:59:00,2.37545,2.37595,2.3753,2.3758,265200000.0
2007-09-27 21:00:00,2.376,2.3762,2.37575,2.376,719700000.0
2007-09-27 21:01:00,2.376,2.3766,2.376,2.37655,684400000.0
2007-09-27 21:02:00,2.37655,2.3769,2.3764,2.3767,636999997.0
2007-09-27 21:03:00,2.3768,2.3769,2.3766,2.3767,251100001.0
2007-09-27 21:04:00,2.3767,2.3768,2.3766,2.3768,147200000.0
2007-09-27 21:05:00,2.3768,2.37685,2.3767,2.3767,68000000.0
2007-09-27 21:06:00,2.3767,2.3767,2.3765,2.37655,29600000.0
2007-09-27 21:07:00,2.3765,2.3769,2.37645,2.3765,560500000.0
2007-09-27 21:08:00,2.37645,2.3766,2.3763,2.37635,130400000.0
2007-09-27 21:09:00,2.3763,2.3766,2.37625,2.37635,377500000.0
2007-09-27 21:10:00,2.37635,2.3765,2.3763,2.3764,94400000.0
2007-09-27 21:11:00,2.37635,2.3765,2.3763,2.3764,84000000.0
2007-09-27 21:12:00,2.37635,2.3765,2.3763,2.3765,187200000.0
2007-09-27 21:13:00,2.3765,2.3766,2.3763,2.3765,345600000.0
2007-09-27 21:14:00,2.3765,2.3768,2.3764,2.3768,223200000.0
2007-09-27 21:15:00,2.3768,2.37685,2.3767,2.37675,45600000.0
2007-09-27 21:16:00,2.37675,2.3769,2.3767,2.3768,242400000.0
2007-09-27 21:17:00,2.3769,2.3769,2.3767,2.3767,155200000.0
2007-09-27 21:18:00,2.3767,2.3768,2.3767,2.3767,217200002.0
2007-09-27 21:19:00,2.3768,2.3768,2.3767,2.3767,242800001.0
2007-09-27 21:20:00,2.3767,2.3769,2.3766,2.3769,639600008.0
2007-09-27 21:21:00,2.3768,2.377,2.3767,2.377,515799997.0
2007-09-27 21:22:00,2.377,2.3773,2.3769,2.37705,406099996.0
2007-09-27 21:23:00,2.37705,2.3773,2.3769,2.37725,123899998.0
2007-09-27 21:24:00,2.3773,2.3773,2.3768,2.37705,308900002.0
2007-09-27 21:25:00,2.377,2.37715,2.37675,2.37685,489700003.0
2007-09-27 21:26:00,2.37685,2.377,2.3765,2.3765,191200000.0
2007-09-27 21:27:00,2.3765,2.3765,2.3758,2.3759,727600003.0
2007-09-27 21:28:00,2.3759,2.3762,2.3759,2.376,853600000.0
2007-09-27 21:29:00,2.376,2.3762,2.3759,2.3761,863300002.0
2007-09-27 21:30:00,2.3762,2.3762,2.37585,2.376,599600003.0
2007-09-27 21:31:00,2.376,2.3761,2.3759,2.3759,80800000.0
2007-09-27 21:32:00,2.3758,2.3761,2.3757,2.37605,240700000.0
2007-09-27 21:33:00,2.37605,2.37635,2.3759,2.3763,214800000.0
2007-09-27 21:34:00,2.3763,2.37635,2.3762,2.3762,131200001.0
2007-09-27 21:35:00,2.3762,2.3762,2.37605,2.3761,59900000.0
2007-09-27 21:36:00,2.3761,2.3761,2.376,2.3761,56800000.0
2007-09-27 21:37:00,2.3761,2.3761,2.37585,2.37585,164800000.0
2007-09-27 21:38:00,2.37585,2.3759,2.37575,2.37585,17600000.0
2007-09-27 21:39:00,2.37585,2.37675,2.37585,2.37635,95900000.0
2007-09-27 21:40:00,2.3764,2.37645,2.37625,2.37635,54400000.0
2007-09-27 21:41:00,2.37635,2.37645,2.37635,2.3764,68800000.0
2007-09-27 21:42:00,2.37635,2.37635,2.3762,2.37635,79000000.0
2007-09-27 21:43:00,2.37635,2.3764,2.37625,2.3763,81200000.0
2007-09-27 21:44:00,2.3763,2.3763,2.37595,2.3761,88800000.0
2007-09-27 21:45:00,2.3761,2.3761,2.3755,2.3758,521199999.0
2007-09-27 21:46:00,2.3758,2.3758,2.3755,2.3756,153000000.0
2007-09-27 21:47:00,2.37565,2.37585,2.3755,2.37585,83200000.0
2007-09-27 21:48:00,2.37585,2.3759,2.3758,2.37585,131100000.0
2007-09-27 21:49:00,2.37575,2.3759,2.37575,2.3759,66400000.0
2007-09-27 21:50:00,2.3759,2.3759,2.3757,2.3757,86400000.0
2007-09-27 21:51:00,2.3757,2.3759,2.3756,2.3756,98399999.0
2007-09-27 21:52:00,2.3756,2.3757,2.37555,2.3757,135200000.0
2007-09-27 21:53:00,2.3757,2.3761,2.3756,2.3757,261699999.0
2007-09-27 21:54:00,2.3756,2.37605,2.3756,2.37585,128000000.0
2007-09-27 21:55:00,2.37585,2.37595,2.3758,2.3759,70400000.0
2007-09-27 21:56:00,2.3759,2.3761,2.3759,2.3761,236300001.0
2007-09-27 21:57:00,2.37615,2.37615,2.3759,2.3759,105600000.0
2007-09-27 21:58:00,2.376,2.3763,2.376,2.3761,118200000.0
2007-09-27 21:59:00,2.3761,2.3766,2.3761,2.3766,84800000.0
2007-09-27 22:00:00,2.3766,2.3766,2.3761,2.3761,85600000.0
2007-09-27 22:01:00,2.3762,2.3765,2.3759,2.3765,240600000.0
2007-09-27 22:02:00,2.37655,2.3766,2.3764,2.3766,80000000.0
2007-09-27 22:03:00,2.3765,2.3765,2.3764,2.3764,32800000.0
2007-09-27 22:04:00,2.3764,2.3766,2.3762,2.3764,153200000.0
2007-09-27 22:05:00,2.3764,2.3765,2.3761,2.3761,39100000.0
2007-09-27 22:06:00,2.3761,2.37625,2.376,2.37625,25900000.0
2007-09-27 22:07:00,2.37625,2.37625,2.3762,2.37625,32400000.0
2007-09-27 22:08:00,2.37625,2.3766,2.3761,2.3766,168900000.0
2007-09-27 22:09:00,2.3766,2.37685,2.3766,2.3768,154200000.0
2007-09-27 22:10:00,2.3768,2.37695,2.3768,2.37695,25500000.0
2007-09-27 22:11:00,2.37695,2.3771,2.3766,2.377,235600000.0
2007-09-27 22:12:00,2.377,2.37705,2.3767,2.37705,121600000.0
2007-09-27 22:13:00,2.37705,2.3772,2.3767,2.3772,121300000.0
2007-09-27 22:14:00,2.3772,2.3772,2.3772,2.3772,46400000.0
2007-09-27 22:15:00,2.3772,2.3772,2.3772,2.3772,12000000.0
2007-09-27 22:16:00,2.3772,2.3774,2.3771,2.3774,86800000.0
2007-09-27 22:17:00,2.3774,2.3774,2.3771,2.3772,100400000.0
2007-09-27 22:18:00,2.3771,2.3771,2.3767,2.3769,428500003.0
2007-09-27 22:19:00,2.37685,2.3771,2.3768,2.3769,125969080.0
2007-09-27 22:20:00,2.3769,2.377,2.37675,2.3769,147200000.0
2007-09-27 22:21:00,2.3769,2.3772,2.37685,2.3772,42000000.0
2007-09-27 22:22:00,2.3772,2.3773,2.3769,2.3773,111800000.0
2007-09-27 22:23:00,2.3773,2.3773,2.3768,2.3768,247700000.0
2007-09-27 22:24:00,2.3767,2.3768,2.3767,2.3768,100800000.0
2007-09-27 22:25:00,2.3767,2.3769,2.3767,2.3768,92800000.0
2007-09-27 22:26:00,2.3768,2.3771,2.3767,2.377,267000000.0
2007-09-27 22:27:00,2.377,2.3773,2.377,2.3773,53600000.0
2007-09-27 22:28:00,2.3773,2.3775,2.3773,2.3775,83300000.0
2007-09-27 22:29:00,2.3775,2.37825,2.3775,2.37805,158600000.0
2007-09-27 22:30:00,2.3781,2.3784,2.3776,2.378,225800000.0
2007-09-27 22:31:00,2.378,2.3781,2.3779,2.378,123200000.0
2007-09-27 22:32:00,2.378,2.3783,2.3779,2.3779,164800000.0
2007-09-27 22:33:00,2.378,2.378,2.3778,2.378,102000000.0
2007-09-27 22:34:00,2.378,2.3785,2.378,2.3783,129700000.0
2007-09-27 22:35:00,2.3784,2.3786,2.3781,2.3782,166400000.0
2007-09-27 22:36:00,2.3782,2.3785,2.3774,2.37775,322000000.0
2007-09-27 22:37:00,2.3778,2.378,2.3777,2.378,149600000.0
2007-09-27 22:38:00,2.378,2.378,2.3777,2.3778,226800001.0
2007-09-27 22:39:00,2.3778,2.378,2.3778,2.378,83200000.0
2007-09-27 22:40:00,2.378,2.378,2.378,2.378,14400000.0
2007-09-27 22:41:00,2.378,2.3782,2.378,2.3781,91200000.0
2007-09-27 22:42:00,2.3781,2.37835,2.378,2.37835,46000000.0
2007-09-27 22:43:00,2.3784,2.3784,2.378,2.37825,134200000.0
2007-09-27 22:44:00,2.37825,2.37825,2.3782,2.3782,29500000.0
2007-09-27 22:45:00,2.3782,2.37835,2.3782,2.37835,56400000.0
2007-09-27 22:46:00,2.37835,2.3784,2.3783,2.37835,62700000.0
2007-09-27 22:47:00,2.37835,2.3784,2.3783,2.3784,148400000.0
2007-09-27 22:48:00,2.3784,2.37855,2.37835,2.37845,28400000.0
2007-09-27 22:49:00,2.3784,2.37845,2.3784,2.37845,14400000.0
2007-09-27 22:50:00,2.3784,2.37865,2.3784,2.3786,98800000.0
2007-09-27 22:51:00,2.3786,2.37875,2.3786,2.3787,72800000.0
2007-09-27 22:52:00,2.3787,2.3787,2.3785,2.3785,28800000.0
2007-09-27 22:53:00,2.3785,2.37855,2.37845,2.37845,58400000.0
2007-09-27 22:54:00,2.37845,2.37875,2.37845,2.3787,52400000.0
2007-09-27 22:55:00,2.3786,2.3786,2.3785,2.3785,37400000.0
2007-09-27 22:56:00,2.3785,2.3785,2.3781,2.3785,145900000.0
2007-09-27 22:57:00,2.3785,2.3788,2.3785,2.3788,50400000.0
2007-09-27 22:58:00,2.3788,2.3789,2.3788,2.3789,28800000.0
2007-09-27 22:59:00,2.3789,2.3797,2.3788,2.3795,400400000.0
2007-09-27 23:00:00,2.3794,2.3797,2.3792,2.3792,138500000.0
2007-09-27 23:01:00,2.3792,2.3792,2.3786,2.3789,67200000.0
2007-09-27 23:02:00,2.3788,2.3791,2.3786,2.3786,56500000.0
2007-09-27 23:03:00,2.3786,2.3787,2.3781,2.3783,81000000.0
2007-09-27 23:04:00,2.3782,2.3783,2.3781,2.3782,33600000.0
2007-09-27 23:05:00,2.3783,2.3783,2.3781,2.3783,38400000.0
2007-09-27 23:06:00,2.3782,2.3784,2.3782,2.3783,50400000.0
2007-09-27 23:07:00,2.3783,2.3787,2.3783,2.3787,42400000.0
2007-09-27 23:08:00,2.3784,2.3784,2.37817,2.37823,51400000.0
2007-09-27 23:09:00,2.3786,2.3787,2.3783,2.3783,54700000.0
2007-09-27 23:10:00,2.3785,2.3786,2.3782,2.3782,106500000.0
2007-09-27 23:11:00,2.3784,2.3788,2.3782,2.3782,103300000.0
2007-09-27 23:12:00,2.3785,2.3785,2.3784,2.3784,16800000.0
2007-09-27 23:13:00,2.3786,2.3792,2.3783,2.3787,189500000.0
2007-09-27 23:14:00,2.3788,2.3807,2.3787,2.3801,277600000.0
2007-09-27 23:15:00,2.38,2.3814,2.3796,2.3796,333000000.0
2007-09-27 23:16:00,2.3797,2.3801,2.3794,2.38,308300000.0
2007-09-27 23:17:00,2.38,2.38,2.3795,2.3796,146400000.0
2007-09-27 23:18:00,2.3796,2.38,2.3795,2.38,144000000.0
2007-09-27 23:19:00,2.38,2.3801,2.3795,2.3795,71000000.0
2007-09-27 23:20:00,2.3794,2.3798,2.3794,2.3797,85000000.0
2007-09-27 23:21:00,2.3797,2.3801,2.3793,2.3798,73600000.0
2007-09-27 23:22:00,2.3798,2.3799,2.3797,2.3799,19200000.0
2007-09-27 23:23:00,2.3798,2.3799,2.3796,2.3796,38400000.0
2007-09-27 23:24:00,2.3796,2.3802,2.3791,2.3797,179900000.0
2007-09-27 23:25:00,2.3797,2.3798,2.3794,2.3795,96000000.0
2007-09-27 23:26:00,2.3795,2.3796,2.3784,2.3785,451400000.0
2007-09-27 23:27:00,2.3785,2.3791,2.3785,2.3788,229300000.0
2007-09-27 23:28:00,2.3788,2.3792,2.3788,2.3792,57500000.0
2007-09-27 23:29:00,2.3792,2.3792,2.3791,2.3791,16800000.0
2007-09-27 23:30:00,2.3791,2.3792,2.3785,2.3788,149500000.0
2007-09-27 23:31:00,2.3787,2.3789,2.3787,2.3789,24000000.0
2007-09-27 23:32:00,2.3789,2.3791,2.3789,2.3791,10800000.0
2007-09-27 23:33:00,2.3789,2.3793,2.3789,2.3792,38000000.0
2007-09-27 23:34:00,2.3792,2.3794,2.3791,2.3793,47600000.0
2007-09-27 23:35:00,2.3793,2.3795,2.379,2.379,56800000.0
2007-09-27 23:36:00,2.3791,2.3791,2.379,2.379,51600000.0
2007-09-27 23:37:00,2.3789,2.379,2.3789,2.379,50400000.0
2007-09-27 23:38:00,2.379,2.379,2.3788,2.3789,32700000.0
2007-09-27 23:39:00,2.3788,2.3789,2.3788,2.3789,100800000.0
2007-09-27 23:40:00,2.3789,2.379,2.3789,2.379,18600000.0
2007-09-27 23:41:00,2.3789,2.3789,2.3789,2.3789,22400000.0
2007-09-27 23:42:00,2.3789,2.3789,2.3785,2.3785,86400000.0
2007-09-27 23:43:00,2.3785,2.3787,2.3784,2.3785,253600000.0
2007-09-27 23:44:00,2.3784,2.3785,2.37835,2.3784,176400000.0
2007-09-27 23:45:00,2.3784,2.3787,2.3784,2.3787,122800000.0
2007-09-27 23:46:00,2.3785,2.379,2.3782,2.3789,300400000.0
2007-09-27 23:47:00,2.379,2.3795,2.3788,2.3791,124800000.0
2007-09-27 23:48:00,2.3789,2.3789,2.3785,2.3785,58400000.0
2007-09-27 23:49:00,2.3784,2.3787,2.3784,2.3787,72200000.0
2007-09-27 23:50:00,2.3787,2.3787,2.3786,2.3786,9600000.0
2007-09-27 23:51:00,2.3786,2.3786,2.3782,2.3784,80200000.0
2007-09-27 23:52:00,2.3784,2.3785,2.3784,2.3785,90400000.0
2007-09-27 23:53:00,2.3785,2.3786,2.3785,2.3785,38400000.0
2007-09-27 23:54:00,2.3785,2.3787,2.3785,2.3786,39200000.0
2007-09-27 23:55:00,2.37791,2.37823,2.37774,2.378,244300000.0
2007-09-27 23:56:00,2.3786,2.3786,2.3785,2.3786,36000000.0
2007-09-27 23:57:00,2.3786,2.3787,2.3786,2.3787,14400000.0
2007-09-27 23:58:00,2.3787,2.3787,2.3787,2.3787,24000000.0
2007-09-27 23:59:00,2.3787,2.379,2.3786,2.3789,38900000.0
2007-09-28 00:00:00,2.37865,2.3788,2.3785,2.3785,35200000.0
2007-09-28 00:01:00,2.3786,2.3786,2.3785,2.3785,12800000.0
2007-09-28 00:02:00,2.3787,2.3788,2.3785,2.3787,55200000.0
2007-09-28 00:03:00,2.3787,2.3789,2.3785,2.3788,35200000.0
2007-09-28 00:04:00,2.3787,2.3788,2.3787,2.3787,7200000.0
2007-09-28 00:05:00,2.3786,2.3789,2.3786,2.3786,46400000.0
2007-09-28 00:06:00,2.3786,2.3786,2.3784,2.3786,24000000.0
2007-09-28 00:07:00,2.3787,2.379,2.3787,2.3788,27200000.0
2007-09-28 00:08:00,2.3788,2.3789,2.37855,2.3786,78400000.0
2007-09-28 00:09:00,2.3787,2.3787,2.37845,2.3785,36000000.0
2007-09-28 00:10:00,2.3785,2.3785,2.3785,2.3785,40000000.0
2007-09-28 00:11:00,2.3785,2.3785,2.37825,2.37825,31200000.0
2007-09-28 00:12:00,2.37825,2.3783,2.378,2.3782,134700000.0
2007-09-28 00:13:00,2.3782,2.3783,2.3781,2.3781,45600000.0
2007-09-28 00:14:00,2.3781,2.3783,2.3779,2.3781,64500000.0
2007-09-28 00:15:00,2.3784,2.3789,2.3782,2.3789,111200000.0
2007-09-28 00:16:00,2.3789,2.3792,2.3785,2.3786,210400000.0
2007-09-28 00:17:00,2.3785,2.3787,2.3784,2.3786,89600000.0
2007-09-28 00:18:00,2.3789,2.3789,2.3786,2.3787,57600000.0
2007-09-28 00:19:00,2.3787,2.3788,2.3787,2.3787,14400000.0
2007-09-28 00:20:00,2.3786,2.3787,2.3786,2.3787,37600000.0
2007-09-28 00:21:00,2.3787,2.3787,2.3787,2.3787,13600000.0
2007-09-28 00:22:00,2.3787,2.3788,2.3787,2.3788,7200000.0
2007-09-28 00:23:00,2.3788,2.3788,2.3785,2.3788,12800000.0
2007-09-28 00:24:00,2.3788,2.3789,2.3788,2.3788,15800000.0
2007-09-28 00:25:00,2.3788,2.3788,2.3788,2.3788,17400000.0
2007-09-28 00:26:00,2.3787,2.3787,2.3783,2.3784,83200000.0
2007-09-28 00:27:00,2.3784,2.3784,2.3783,2.3783,16800000.0
2007-09-28 00:28:00,2.3784,2.3784,2.3779,2.3781,266000000.0
2007-09-28 00:29:00,2.3781,2.3781,2.3775,2.3779,144400000.0
2007-09-28 00:30:00,2.3779,2.3779,2.3778,2.3778,170400000.0
2007-09-28 00:31:00,2.3777,2.3778,2.3776,2.3777,149600000.0
2007-09-28 00:32:00,2.3777,2.3777,2.3776,2.3777,63600000.0
2007-09-28 00:33:00,2.3777,2.3779,2.3777,2.3779,13200000.0
2007-09-28 00:34:00,2.3779,2.3779,2.3773,2.3775,92900000.0
2007-09-28 00:35:00,2.3775,2.3775,2.3775,2.3775,4000000.0
2007-09-28 00:36:00,2.3775,2.3775,2.3773,2.3775,70000000.0
2007-09-28 00:37:00,2.3775,2.3777,2.3775,2.3777,110400000.0
2007-09-28 00:38:00,2.3777,2.3781,2.3776,2.3781,114200000.0
2007-09-28 00:39:00,2.378,2.3781,2.378,2.378,32800000.0
2007-09-28 00:40:00,2.3779,2.37795,2.3779,2.37795,17600000.0
2007-09-28 00:41:00,2.3779,2.378,2.3779,2.378,24800000.0
2007-09-28 00:42:00,2.37795,2.378,2.3779,2.378,18400000.0
2007-09-28 00:43:00,2.3779,2.3779,2.3779,2.3779,26400000.0
2007-09-28 00:44:00,2.3779,2.3779,2.3779,2.3779,20800000.0
2007-09-28 00:45:00,2.3779,2.3779,2.3777,2.3777,34000000.0
2007-09-28 00:46:00,2.3777,2.3779,2.377,2.3774,169100000.0
2007-09-28 00:47:00,2.3774,2.3776,2.3774,2.3776,20300000.0
2007-09-28 00:48:00,2.37755,2.3776,2.3772,2.3775,156800000.0
2007-09-28 00:49:00,2.3775,2.3775,2.377,2.3771,148800000.0
2007-09-28 00:50:00,2.3771,2.3771,2.377,2.3771,175100000.0
2007-09-28 00:51:00,2.377,2.3771,2.377,2.3771,95000000.0
2007-09-28 00:52:00,2.3771,2.3771,2.377,2.377,114000000.0
2007-09-28 00:53:00,2.377,2.3773,2.377,2.3773,148400000.0
2007-09-28 00:54:00,2.3772,2.3773,2.3768,2.3768,236000000.0
2007-09-28 00:55:00,2.3767,2.3768,2.3766,2.3767,92800000.0
2007-09-28 00:56:00,2.3766,2.3767,2.3766,2.3766,38400000.0
2007-09-28 00:57:00,2.3767,2.3767,2.3767,2.3767,8800000.0
2007-09-28 00:58:00,2.3767,2.3767,2.3758,2.3763,156400000.0
2007-09-28 00:59:00,2.3764,2.3764,2.3761,2.3764,210000000.0
2007-09-28 01:00:00,2.3764,2.3767,2.3761,2.3762,503300000.0
2007-09-28 01:01:00,2.3762,2.3763,2.3761,2.3763,206400000.0
2007-09-28 01:02:00,2.3764,2.3766,2.3764,2.3765,110400000.0
2007-09-28 01:03:00,2.3765,2.3766,2.3765,2.3766,100800000.0
2007-09-28 01:04:00,2.3767,2.3767,2.3765,2.3765,104000000.0
2007-09-28 01:05:00,2.3765,2.3765,2.3765,2.3765,6400000.0
2007-09-28 01:06:00,2.3765,2.3765,2.3765,2.3765,32800000.0
2007-09-28 01:07:00,2.3765,2.3765,2.3765,2.3765,36800000.0
2007-09-28 01:08:00,2.3765,2.3765,2.3765,2.3765,49600000.0
2007-09-28 01:09:00,2.3765,2.3765,2.3765,2.3765,14400000.0
2007-09-28 01:10:00,2.3765,2.3769,2.3765,2.3769,63200000.0
2007-09-28 01:11:00,2.3769,2.3769,2.3764,2.3764,264500000.0
2007-09-28 01:12:00,2.3764,2.3764,2.3761,2.3762,310699999.0
2007-09-28 01:13:00,2.3763,2.3763,2.3762,2.3762,236800000.0
2007-09-28 01:14:00,2.3762,2.3764,2.3762,2.3764,196000000.0
2007-09-28 01:15:00,2.3763,2.3764,2.3762,2.3764,134400000.0
2007-09-28 01:16:00,2.3764,2.3764,2.3764,2.3764,19200000.0
2007-09-28 01:17:00,2.37635,2.3766,2.3763,2.37645,210399999.0
2007-09-28 01:18:00,2.3764,2.3765,2.37605,2.3763,806999998.0
2007-09-28 01:19:00,2.3763,2.3769,2.3763,2.3765,191899997.0
2007-09-28 01:20:00,2.3766,2.3766,2.3766,2.3766,18400000.0
2007-09-28 01:21:00,2.37655,2.37675,2.3764,2.3765,128800000.0
2007-09-28 01:22:00,2.3766,2.3766,2.3764,2.3765,33600000.0
2007-09-28 01:23:00,2.3764,2.3765,2.3764,2.3765,59200000.0
2007-09-28 01:24:00,2.3765,2.3765,2.3764,2.3764,28000000.0
2007-09-28 01:25:00,2.3764,2.3765,2.3763,2.3765,48000000.0
2007-09-28 01:26:00,2.3765,2.3765,2.37625,2.3764,123800000.0
2007-09-28 01:27:00,2.3763,2.37675,2.3761,2.3764,298500001.0
2007-09-28 01:28:00,2.3764,2.3764,2.3761,2.3762,210000000.0
2007-09-28 01:29:00,2.3762,2.3764,2.3762,2.3762,172800000.0
2007-09-28 01:30:00,2.3762,2.3763,2.3762,2.3763,103200000.0
2007-09-28 01:31:00,2.3763,2.3763,2.37625,2.3763,10500000.0
2007-09-28 01:32:00,2.3763,2.3767,2.3763,2.3767,91200000.0
2007-09-28 01:33:00,2.3767,2.3768,2.3765,2.3765,148000000.0
2007-09-28 01:34:00,2.3765,2.3765,2.3765,2.3765,32800000.0
2007-09-28 01:35:00,2.3765,2.3765,2.3765,2.3765,13600000.0
2007-09-28 01:36:00,2.3765,2.3766,2.3765,2.3766,28800000.0
2007-09-28 01:37:00,2.3766,2.3766,2.3766,2.3766,800000.0
2007-09-28 01:38:00,2.37655,2.3766,2.3765,2.3765,70400000.0
2007-09-28 01:39:00,2.3765,2.3765,2.3765,2.3765,28000000.0
2007-09-28 01:40:00,2.37649,2.37674,2.37628,2.37628,108900000.0
2007-09-28 01:41:00,2.3765,2.3765,2.3765,2.3765,60000000.0
2007-09-28 01:42:00,2.3765,2.3766,2.3765,2.3766,49600000.0
2007-09-28 01:43:00,2.3765,2.3767,2.3765,2.3767,45600000.0
2007-09-28 01:44:00,2.3767,2.377,2.3767,2.377,87100000.0
2007-09-28 01:45:00,2.377,2.3771,2.3766,2.3767,128800000.0
2007-09-28 01:46:00,2.3767,2.3768,2.3767,2.3768,5600000.0
2007-09-28 01:47:00,2.37628,2.37646,2.37623,2.37623,117700000.0
2007-09-28 01:48:00,2.3768,2.3769,2.3768,2.3768,44800000.0
2007-09-28 01:49:00,2.37685,2.3769,2.3766,2.3767,169400000.0
2007-09-28 01:50:00,2.3768,2.37695,2.3767,2.3768,48700000.0
2007-09-28 01:51:00,2.3768,2.3771,2.3766,2.3769,111400000.0
2007-09-28 01:52:00,2.3769,2.3771,2.3767,2.3768,206400000.0
2007-09-28 01:53:00,2.3768,2.3768,2.3767,2.3767,43200000.0
2007-09-28 01:54:00,2.3768,2.3769,2.3767,2.3767,104800000.0
2007-09-28 01:55:00,2.3767,2.3767,2.3767,2.3767,28000000.0
2007-09-28 01:56:00,2.3767,2.3767,2.3767,2.3767,56000000.0
2007-09-28 01:57:00,2.3767,2.3769,2.3766,2.3769,138400000.0
2007-09-28 01:58:00,2.3769,2.3771,2.3769,2.3769,131200000.0
2007-09-28 01:59:00,2.3769,2.3769,2.3768,2.3768,121600000.0
2007-09-28 02:00:00,2.3769,2.3774,2.3769,2.3774,155200000.0
2007-09-28 02:01:00,2.3774,2.3774,2.3771,2.3771,36800000.0
2007-09-28 02:02:00,2.377,2.3772,2.3769,2.3772,75100000.0
2007-09-28 02:03:00,2.3772,2.3773,2.3771,2.3772,260500000.0
2007-09-28 02:04:00,2.3772,2.3772,2.3769,2.3772,122400000.0
2007-09-28 02:05:00,2.37635,2.37677,2.37635,2.37649,124700000.0
2007-09-28 02:06:00,2.3773,2.3773,2.3769,2.3772,143200000.0
2007-09-28 02:07:00,2.3774,2.3774,2.3771,2.3773,88000000.0
2007-09-28 02:08:00,2.3773,2.3774,2.3773,2.3774,8000000.0
2007-09-28 02:09:00,2.3773,2.3775,2.3773,2.3774,16800000.0
2007-09-28 02:10:00,2.3774,2.378,2.3773,2.3778,206000000.0
2007-09-28 02:11:00,2.3778,2.3778,2.3778,2.3778,6400000.0
2007-09-28 02:12:00,2.3779,2.3783,2.3779,2.3783,232800000.0
2007-09-28 02:13:00,2.3783,2.3784,2.378,2.3781,136800000.0
2007-09-28 02:14:00,2.3781,2.3782,2.378,2.3782,72800000.0
2007-09-28 02:15:00,2.3783,2.3783,2.3783,2.3783,6400000.0
2007-09-28 02:16:00,2.3782,2.3783,2.3781,2.3782,52700000.0
2007-09-28 02:17:00,2.3783,2.3783,2.3781,2.37815,85800000.0
2007-09-28 02:18:00,2.3782,2.3783,2.3782,2.3783,22400000.0
2007-09-28 02:19:00,2.3784,2.3785,2.3783,2.37835,100800000.0
2007-09-28 02:20:00,2.3784,2.3787,2.3783,2.3787,352500001.0
2007-09-28 02:21:00,2.3787,2.3792,2.3786,2.3789,168600000.0
2007-09-28 02:22:00,2.3789,2.379,2.3788,2.3788,222400000.0
2007-09-28 02:23:00,2.3789,2.3789,2.3787,2.3787,216000000.0
2007-09-28 02:24:00,2.3787,2.3787,2.3784,2.37845,222200000.0
2007-09-28 02:25:00,2.37845,2.37845,2.3782,2.3784,384900000.0
2007-09-28 02:26:00,2.3784,2.3784,2.3779,2.3779,352000000.0
2007-09-28 02:27:00,2.3779,2.3779,2.3777,2.3777,254400000.0
2007-09-28 02:28:00,2.3777,2.3777,2.37755,2.3776,94800000.0
2007-09-28 02:29:00,2.3776,2.3779,2.3775,2.3779,95300000.0
2007-09-28 02:30:00,2.3779,2.3782,2.3779,2.3781,42400000.0
2007-09-28 02:31:00,2.378,2.378,2.3778,2.3778,12000000.0
2007-09-28 02:32:00,2.3778,2.3782,2.3778,2.3779,330000000.0
2007-09-28 02:33:00,2.3779,2.378,2.3779,2.3779,160000000.0
2007-09-28 02:34:00,2.3781,2.3783,2.3781,2.3782,174400000.0
2007-09-28 02:35:00,2.3782,2.3782,2.378,2.378,112800000.0
2007-09-28 02:36:00,2.378,2.3781,2.3779,2.3779,95800000.0
2007-09-28 02:37:00,2.3779,2.378,2.3777,2.3777,216000000.0
2007-09-28 02:38:00,2.3777,2.37775,2.3772,2.37735,251500000.0
2007-09-28 02:39:00,2.3773,2.3774,2.3773,2.3774,48800000.0
2007-09-28 02:40:00,2.3774,2.3775,2.3773,2.3773,164800000.0
2007-09-28 02:41:00,2.3773,2.3773,2.3773,2.3773,87200000.0
2007-09-28 02:42:00,2.3773,2.3775,2.3772,2.3773,126400000.0
2007-09-28 02:43:00,2.3773,2.3773,2.37715,2.3772,157600000.0
2007-09-28 02:44:00,2.3772,2.3773,2.3772,2.3772,61600000.0
2007-09-28 02:45:00,2.3772,2.3772,2.377,2.3771,29500000.0
2007-09-28 02:46:00,2.3772,2.37735,2.3771,2.37725,57400000.0
2007-09-28 02:47:00,2.37725,2.3776,2.3772,2.3776,75200000.0
2007-09-28 02:48:00,2.3776,2.3776,2.37735,2.3775,80800000.0
2007-09-28 02:49:00,2.3774,2.3774,2.377,2.3771,88800000.0
2007-09-28 02:50:00,2.3771,2.3772,2.377,2.37705,61600000.0
2007-09-28 02:51:00,2.37705,2.37705,2.3768,2.3769,59200000.0
2007-09-28 02:52:00,2.3769,2.3772,2.3768,2.3771,114300000.0
2007-09-28 02:53:00,2.3771,2.3776,2.377,2.3776,131800000.0
2007-09-28 02:54:00,2.3775,2.3784,2.3775,2.3782,203100000.0
2007-09-28 02:55:00,2.3781,2.3782,2.3774,2.37785,313500000.0
2007-09-28 02:56:00,2.3779,2.3785,2.3777,2.3782,228000000.0
2007-09-28 02:57:00,2.3782,2.3782,2.3779,2.378,125700000.0
2007-09-28 02:58:00,2.3779,2.378,2.37775,2.3778,264000000.0
2007-09-28 02:59:00,2.3778,2.378,2.3777,2.3778,254400000.0
2007-09-28 03:00:00,2.3778,2.3785,2.3778,2.3783,263200000.0
2007-09-28 03:01:00,2.3782,2.3782,2.3777,2.378,565400000.0
2007-09-28 03:02:00,2.378,2.378,2.3775,2.3775,848399999.0
2007-09-28 03:03:00,2.3776,2.3777,2.37735,2.3776,614600000.0
2007-09-28 03:04:00,2.3776,2.3777,2.3768,2.3769,518000002.0
2007-09-28 03:05:00,2.3769,2.3774,2.3768,2.3772,108600000.0
2007-09-28 03:06:00,2.3773,2.3774,2.377,2.3771,152000000.0
2007-09-28 03:07:00,2.3771,2.3775,2.3767,2.3767,167000000.0
2007-09-28 03:08:00,2.3767,2.3767,2.3763,2.3766,204800000.0
2007-09-28 03:09:00,2.3766,2.3766,2.3755,2.376,251200000.0
2007-09-28 03:10:00,2.3759,2.376,2.3757,2.3758,205000000.0
2007-09-28 03:11:00,2.3758,2.3759,2.3754,2.3754,160000000.0
2007-09-28 03:12:00,2.3754,2.3754,2.3751,2.3752,222000000.0
2007-09-28 03:13:00,2.3752,2.376,2.375,2.3756,246300000.0
2007-09-28 03:14:00,2.3757,2.3758,2.3753,2.3754,316800000.0
2007-09-28 03:15:00,2.37535,2.3754,2.3747,2.375,326400000.0
2007-09-28 03:16:00,2.375,2.3752,2.3749,2.3752,132800000.0
2007-09-28 03:17:00,2.3752,2.3753,2.3749,2.3749,191200001.0
2007-09-28 03:18:00,2.3751,2.3753,2.37445,2.37475,190200000.0
2007-09-28 03:19:00,2.37475,2.37485,2.3744,2.37475,146200000.0
2007-09-28 03:20:00,2.37475,2.37505,2.3745,2.37475,123600000.0
2007-09-28 03:21:00,2.3749,2.375,2.3742,2.3747,358399999.0
2007-09-28 03:22:00,2.3746,2.3749,2.374,2.3741,379799999.0
2007-09-28 03:23:00,2.3741,2.3742,2.3736,2.3737,584500000.0
2007-09-28 03:24:00,2.3737,2.37385,2.3733,2.3736,448400000.0
2007-09-28 03:25:00,2.3739,2.3744,2.3737,2.3737,306500000.0
2007-09-28 03:26:00,2.3737,2.3742,2.3737,2.3742,530300000.0
2007-09-28 03:27:00,2.3742,2.3743,2.374,2.3742,442400000.0
2007-09-28 03:28:00,2.37415,2.3744,2.3723,2.37245,903700001.0
2007-09-28 03:29:00,2.37245,2.373,2.3716,2.3719,928900001.0
2007-09-28 03:30:00,2.3719,2.3731,2.37175,2.3723,329100000.0
2007-09-28 03:31:00,2.3723,2.3724,2.3718,2.3723,398800000.0
2007-09-28 03:32:00,2.372,2.3732,2.3719,2.3729,350400000.0
2007-09-28 03:33:00,2.37285,2.3729,2.3725,2.3729,174300000.0
2007-09-28 03:34:00,2.3729,2.37395,2.3728,2.3729,400300000.0
2007-09-28 03:35:00,2.3729,2.3729,2.3725,2.37265,135200000.0
2007-09-28 03:36:00,2.37265,2.3734,2.37265,2.373,240700000.0
2007-09-28 03:37:00,2.37295,2.373,2.37245,2.3728,559900000.0
2007-09-28 03:38:00,2.3729,2.3731,2.3725,2.3726,354200000.0
2007-09-28 03:39:00,2.3727,2.3727,2.3723,2.3726,206400000.0
2007-09-28 03:40:00,2.3726,2.3726,2.3722,2.3723,135800000.0
2007-09-28 03:41:00,2.3723,2.3723,2.3721,2.3723,53200000.0
2007-09-28 03:42:00,2.3723,2.3723,2.37155,2.37155,118400000.0
2007-09-28 03:43:00,2.3716,2.3717,2.3711,2.37115,308200000.0
2007-09-28 03:44:00,2.3711,2.3712,2.3704,2.3704,172000000.0
2007-09-28 03:45:00,2.3705,2.3707,2.3698,2.3698,179900000.0
2007-09-28 03:46:00,2.3699,2.36995,2.3689,2.3691,488000001.0
2007-09-28 03:47:00,2.3691,2.3701,2.3691,2.37,182400000.0
2007-09-28 03:48:00,2.37005,2.37005,2.36895,2.3694,558900000.0
2007-09-28 03:49:00,2.3694,2.3695,2.3689,2.3695,158400000.0
2007-09-28 03:50:00,2.3695,2.3698,2.3693,2.3695,113600000.0
2007-09-28 03:51:00,2.3695,2.36955,2.3689,2.36925,264000000.0
2007-09-28 03:52:00,2.3693,2.3693,2.36895,2.36915,236000000.0
2007-09-28 03:53:00,2.36915,2.3692,2.3689,2.369,318200000.0
2007-09-28 03:54:00,2.369,2.3695,2.3688,2.3695,617300000.0
2007-09-28 03:55:00,2.3695,2.37,2.3695,2.3695,512600000.0
2007-09-28 03:56:00,2.3696,2.3697,2.3695,2.3697,151200000.0
2007-09-28 03:57:00,2.3696,2.3699,2.3695,2.3698,302200000.0
2007-09-28 03:58:00,2.3698,2.3702,2.3696,2.3697,390799999.0
2007-09-28 03:59:00,2.3697,2.37065,2.3696,2.37045,297500000.0
2007-09-28 04:00:00,2.3705,2.3711,2.3704,2.3704,195200000.0
2007-09-28 04:01:00,2.3703,2.3703,2.3699,2.3701,108000000.0
2007-09-28 04:02:00,2.3701,2.3702,2.37005,2.3702,89600000.0
2007-09-28 04:03:00,2.3703,2.3703,2.37005,2.3701,52800000.0
2007-09-28 04:04:00,2.37,2.3704,2.3698,2.3704,243100000.0
2007-09-28 04:05:00,2.3704,2.3705,2.3704,2.3704,109600000.0
2007-09-28 04:06:00,2.3704,2.37085,2.3704,2.37065,318400000.0
2007-09-28 04:07:00,2.37065,2.3714,2.3703,2.3703,566800000.0
2007-09-28 04:08:00,2.3705,2.3709,2.37,2.37065,418400000.0
2007-09-28 04:09:00,2.37065,2.371,2.36995,2.37055,243900000.0
2007-09-28 04:10:00,2.3705,2.3708,2.3705,2.3708,104000000.0
2007-09-28 04:11:00,2.37075,2.37075,2.3705,2.3705,46400000.0
2007-09-28 04:12:00,2.3706,2.3711,2.3706,2.3708,188400000.0
2007-09-28 04:13:00,2.3708,2.3709,2.3706,2.3706,230500003.0
2007-09-28 04:14:00,2.3706,2.372,2.3706,2.371,604399999.0
2007-09-28 04:15:00,2.371,2.371,2.3701,2.37035,310800000.0
2007-09-28 04:16:00,2.37045,2.3707,2.37045,2.3706,39300000.0
2007-09-28 04:17:00,2.37065,2.3708,2.3704,2.3704,127200000.0
2007-09-28 04:18:00,2.3704,2.37065,2.3704,2.3704,75400000.0
2007-09-28 04:19:00,2.3704,2.3705,2.3703,2.3705,13600000.0
2007-09-28 04:20:00,2.37045,2.37045,2.3703,2.37045,27800000.0
2007-09-28 04:21:00,2.3705,2.3706,2.3703,2.3705,57400000.0
2007-09-28 04:22:00,2.36983,2.36993,2.36942,2.36951,53600000.0
2007-09-28 04:23:00,2.37055,2.37065,2.3705,2.3705,31200000.0
2007-09-28 04:24:00,2.3705,2.37095,2.37025,2.3709,290900000.0
2007-09-28 04:25:00,2.3709,2.3709,2.3703,2.3704,101000000.0
2007-09-28 04:26:00,2.3704,2.37045,2.3702,2.3702,175000000.0
2007-09-28 04:27:00,2.3702,2.37075,2.3701,2.3705,326300000.0
2007-09-28 04:28:00,2.3705,2.3711,2.3704,2.3705,287000000.0
2007-09-28 04:29:00,2.3705,2.3715,2.3705,2.3713,372100001.0
2007-09-28 04:30:00,2.3713,2.3715,2.3708,2.3708,334000001.0
2007-09-28 04:31:00,2.37085,2.371,2.3707,2.3708,219800000.0
2007-09-28 04:32:00,2.37075,2.3713,2.3706,2.3713,321600001.0
2007-09-28 04:33:00,2.37125,2.37135,2.3708,2.37135,257800001.0
2007-09-28 04:34:00,2.37135,2.37145,2.37125,2.3713,220900000.0
2007-09-28 04:35:00,2.3713,2.3715,2.371,2.3711,138700000.0
2007-09-28 04:36:00,2.3713,2.3717,2.3709,2.3713,284300000.0
2007-09-28 04:37:00,2.37135,2.3719,2.37135,2.3719,78400000.0
2007-09-28 04:38:00,2.3719,2.3719,2.37175,2.37175,7700000.0
2007-09-28 04:39:00,2.37175,2.37175,2.3713,2.37145,46900000.0
2007-09-28 04:40:00,2.3714,2.37145,2.3714,2.37145,10800000.0
2007-09-28 04:41:00,2.3715,2.3715,2.3715,2.3715,8800000.0
2007-09-28 04:42:00,2.3715,2.3718,2.3715,2.3717,29500000.0
2007-09-28 04:43:00,2.3717,2.372,2.3716,2.37185,127500000.0
2007-09-28 04:44:00,2.37185,2.3724,2.37185,2.372,143200000.0
2007-09-28 04:45:00,2.372,2.3723,2.37185,2.3719,92300000.0
2007-09-28 04:46:00,2.3719,2.3719,2.3718,2.3719,19500000.0
2007-09-28 04:47:00,2.37185,2.3719,2.3718,2.37185,24900000.0
2007-09-28 04:48:00,2.3719,2.3721,2.3719,2.372,68400000.0
2007-09-28 04:49:00,2.372,2.3721,2.372,2.3721,17400000.0
2007-09-28 04:50:00,2.37205,2.37205,2.372,2.372,5400000.0
2007-09-28 04:51:00,2.3721,2.3722,2.3721,2.3722,39900000.0
2007-09-28 04:52:00,2.3721,2.3722,2.3719,2.3719,49200000.0
2007-09-28 04:53:00,2.3718,2.3719,2.3712,2.3714,394900000.0
2007-09-28 04:54:00,2.3714,2.3715,2.3713,2.3714,75000000.0
2007-09-28 04:55:00,2.3715,2.3715,2.3714,2.3714,129400000.0
2007-09-28 04:56:00,2.3714,2.3718,2.3714,2.3718,144700000.0
2007-09-28 04:57:00,2.3717,2.3717,2.3714,2.3714,74900000.0
2007-09-28 04:58:00,2.3714,2.3715,2.3711,2.3712,276800000.0
2007-09-28 04:59:00,2.3713,2.37155,2.3711,2.3713,119100000.0
2007-09-28 05:00:00,2.3714,2.3721,2.3714,2.3717,274900000.0
2007-09-28 05:01:00,2.3717,2.3717,2.3716,2.3717,7200000.0
2007-09-28 05:02:00,2.3717,2.3717,2.3711,2.3711,63000000.0
2007-09-28 05:03:00,2.3711,2.3711,2.371,2.371,80400000.0
2007-09-28 05:04:00,2.37105,2.37105,2.37105,2.37105,13700000.0
2007-09-28 05:05:00,2.371,2.37105,2.3709,2.371,91800000.0
2007-09-28 05:06:00,2.371,2.371,2.3706,2.3707,90299998.0
2007-09-28 05:07:00,2.3707,2.3707,2.3703,2.37045,189800000.0
2007-09-28 05:08:00,2.37045,2.3705,2.3704,2.3705,16600000.0
2007-09-28 05:09:00,2.3705,2.3705,2.37,2.3701,153100000.0
2007-09-28 05:10:00,2.37015,2.3703,2.3701,2.37015,43800000.0
2007-09-28 05:11:00,2.3702,2.3703,2.3702,2.3703,14100000.0
2007-09-28 05:12:00,2.3703,2.3703,2.3699,2.3699,79300000.0
2007-09-28 05:13:00,2.36995,2.37,2.3696,2.3698,127800000.0
2007-09-28 05:14:00,2.36975,2.3698,2.3692,2.3697,375199997.0
2007-09-28 05:15:00,2.3697,2.3697,2.3694,2.3694,178899999.0
2007-09-28 05:16:00,2.3695,2.3695,2.3694,2.3695,132200001.0
2007-09-28 05:17:00,2.3696,2.3697,2.3696,2.3697,71800000.0
2007-09-28 05:18:00,2.3697,2.36985,2.3696,2.36975,246400002.0
2007-09-28 05:19:00,2.3698,2.3699,2.36975,2.3699,25800000.0
2007-09-28 05:20:00,2.3699,2.37,2.3696,2.3699,138800000.0
2007-09-28 05:21:00,2.3699,2.37005,2.3698,2.37,16900000.0
2007-09-28 05:22:00,2.37,2.3702,2.37,2.37015,10300000.0
2007-09-28 05:23:00,2.3701,2.3701,2.36995,2.3701,37700000.0
2007-09-28 05:24:00,2.3701,2.3702,2.37,2.3701,104600000.0
2007-09-28 05:25:00,2.37,2.37025,2.37,2.37025,41700000.0
2007-09-28 05:26:00,2.3702,2.37045,2.3699,2.37005,170300000.0
2007-09-28 05:27:00,2.37,2.37,2.3697,2.3698,155500001.0
2007-09-28 05:28:00,2.3698,2.3699,2.3698,2.3698,27200000.0
2007-09-28 05:29:00,2.3698,2.3698,2.3697,2.3697,55600000.0
2007-09-28 05:30:00,2.3697,2.3701,2.3697,2.37,116900000.0
2007-09-28 05:31:00,2.37,2.37,2.3698,2.3698,60400000.0
2007-09-28 05:32:00,2.3699,2.3702,2.3699,2.3702,62400000.0
2007-09-28 05:33:00,2.3702,2.37035,2.3701,2.37035,122100000.0
2007-09-28 05:34:00,2.37035,2.37035,2.37005,2.37005,88000000.0
2007-09-28 05:35:00,2.3701,2.3701,2.3695,2.3699,82000000.0
2007-09-28 05:36:00,2.37,2.3708,2.37,2.3703,93300000.0
2007-09-28 05:37:00,2.3703,2.3704,2.3698,2.3704,95700000.0
2007-09-28 05:38:00,2.3704,2.3704,2.3703,2.3703,43900000.0
2007-09-28 05:39:00,2.3703,2.3704,2.3703,2.3703,103000000.0
2007-09-28 05:40:00,2.3703,2.3704,2.3702,2.3704,66500000.0
2007-09-28 05:41:00,2.3704,2.3704,2.3701,2.3702,166300000.0
2007-09-28 05:42:00,2.37025,2.3703,2.3701,2.3702,81800000.0
2007-09-28 05:43:00,2.3702,2.3704,2.3701,2.3701,159100000.0
2007-09-28 05:44:00,2.3702,2.3703,2.3699,2.37,119800000.0
2007-09-28 05:45:00,2.37005,2.3705,2.3699,2.3702,162200000.0
2007-09-28 05:46:00,2.3702,2.3704,2.36975,2.36975,252300000.0
2007-09-28 05:47:00,2.3698,2.3704,2.3698,2.3699,220100000.0
2007-09-28 05:48:00,2.3699,2.3703,2.3696,2.3697,470300000.0
2007-09-28 05:49:00,2.36975,2.3698,2.3692,2.3693,96100000.0
2007-09-28 05:50:00,2.3694,2.36985,2.36925,2.3694,104700000.0
2007-09-28 05:51:00,2.3695,2.3702,2.3694,2.3702,135299999.0
2007-09-28 05:52:00,2.3701,2.3703,2.3699,2.3701,115100000.0
2007-09-28 05:53:00,2.3701,2.3701,2.3697,2.3698,51000000.0
2007-09-28 05:54:00,2.36975,2.3701,2.3697,2.3701,57400000.0
2007-09-28 05:55:00,2.3701,2.3701,2.37,2.37,33800000.0
2007-09-28 05:56:00,2.37,2.37,2.3696,2.3696,68200000.0
2007-09-28 05:57:00,2.3696,2.3697,2.3696,2.3697,25000000.0
2007-09-28 05:58:00,2.3697,2.36995,2.3694,2.3698,119000000.0
2007-09-28 05:59:00,2.3699,2.3699,2.3695,2.3697,52600000.0
2007-09-28 06:00:00,2.3697,2.3697,2.3696,2.3696,8300000.0
2007-09-28 06:01:00,2.3696,2.3696,2.3696,2.3696,4900000.0
2007-09-28 06:02:00,2.3696,2.3697,2.3696,2.3697,16700000.0
2007-09-28 06:03:00,2.36965,2.3697,2.36955,2.3696,28300000.0
2007-09-28 06:04:00,2.3696,2.3698,2.3696,2.3698,33200000.0
2007-09-28 06:05:00,2.3698,2.3699,2.3697,2.3699,27100000.0
2007-09-28 06:06:00,2.36985,2.37,2.36985,2.3699,10700000.0
2007-09-28 06:07:00,2.36985,2.3699,2.36975,2.36975,14400000.0
2007-09-28 06:08:00,2.36919,2.36965,2.36911,2.36926,348400000.0
2007-09-28 06:09:00,2.36975,2.3698,2.3697,2.3698,20000000.0
2007-09-28 06:10:00,2.3698,2.3698,2.3698,2.3698,30400000.0
2007-09-28 06:11:00,2.3698,2.3703,2.3698,2.3702,55200000.0
2007-09-28 06:12:00,2.36964,2.36992,2.36962,2.36978,469100010.0
2007-09-28 06:13:00,2.3702,2.3702,2.36975,2.36975,91200000.0
2007-09-28 06:14:00,2.36975,2.3706,2.36975,2.3706,150000000.0
2007-09-28 06:15:00,2.3706,2.3706,2.3702,2.3703,68800000.0
2007-09-28 06:16:00,2.3703,2.3707,2.3703,2.3706,66800000.0
2007-09-28 06:17:00,2.3705,2.3707,2.3705,2.3707,33600000.0
2007-09-28 06:18:00,2.3707,2.3707,2.3703,2.37055,61600000.0
2007-09-28 06:19:00,2.3705,2.3706,2.3705,2.3706,9600000.0
2007-09-28 06:20:00,2.3706,2.3706,2.3706,2.3706,4800000.0
2007-09-28 06:21:00,2.3706,2.3706,2.37055,2.3706,16000000.0
2007-09-28 06:22:00,2.3706,2.3706,2.3704,2.3704,15200000.0
2007-09-28 06:23:00,2.3704,2.3704,2.3703,2.3704,23200000.0
2007-09-28 06:24:00,2.37035,2.3704,2.3703,2.3703,22400000.0
2007-09-28 06:25:00,2.3703,2.3706,2.3693,2.36985,254800000.0
2007-09-28 06:26:00,2.36985,2.36995,2.3687,2.3695,463100000.0
2007-09-28 06:27:00,2.3691,2.3693,2.3689,2.3691,265800000.0
2007-09-28 06:28:00,2.3691,2.3694,2.3691,2.3692,150800000.0
2007-09-28 06:29:00,2.3693,2.3694,2.3691,2.3691,164800000.0
2007-09-28 06:30:00,2.3691,2.3691,2.3688,2.36885,284999998.0
2007-09-28 06:31:00,2.3689,2.369,2.3688,2.3688,168000000.0
2007-09-28 06:32:00,2.36885,2.36935,2.3687,2.3693,177500000.0
2007-09-28 06:33:00,2.36925,2.3693,2.3685,2.3688,353800001.0
2007-09-28 06:34:00,2.3688,2.3688,2.3684,2.3684,168300000.0
2007-09-28 06:35:00,2.3684,2.3684,2.368,2.36835,87200000.0
2007-09-28 06:36:00,2.36825,2.3685,2.3682,2.3683,175500000.0
2007-09-28 06:37:00,2.3683,2.3686,2.3683,2.3684,112900000.0
2007-09-28 06:38:00,2.3686,2.3688,2.368,2.368,217100000.0
2007-09-28 06:39:00,2.368,2.3685,2.3679,2.3683,235900001.0
2007-09-28 06:40:00,2.3683,2.3684,2.3683,2.3683,72599999.0
2007-09-28 06:41:00,2.3683,2.3686,2.3682,2.3685,168800000.0
2007-09-28 06:42:00,2.36845,2.3688,2.3684,2.36855,148400000.0
2007-09-28 06:43:00,2.3685,2.3687,2.3683,2.3684,144800000.0
2007-09-28 06:44:00,2.3684,2.36865,2.3682,2.3686,163200000.0
2007-09-28 06:45:00,2.3687,2.3687,2.36805,2.36805,135100000.0
2007-09-28 06:46:00,2.3681,2.3684,2.368,2.36825,112000000.0
2007-09-28 06:47:00,2.3683,2.36835,2.3683,2.3683,45600000.0
2007-09-28 06:48:00,2.3683,2.36845,2.3681,2.3683,44400000.0
2007-09-28 06:49:00,2.3684,2.3687,2.3683,2.3687,128400000.0
2007-09-28 06:50:00,2.3687,2.3687,2.3684,2.3685,89600000.0
2007-09-28 06:51:00,2.3685,2.3685,2.36815,2.3683,63600000.0
2007-09-28 06:52:00,2.3683,2.36895,2.3682,2.3689,272600000.0
2007-09-28 06:53:00,2.3691,2.36935,2.3688,2.3689,230700000.0
2007-09-28 06:54:00,2.3689,2.3693,2.36875,2.369,195900000.0
2007-09-28 06:55:00,2.36895,2.3693,2.3686,2.3688,216600000.0
2007-09-28 06:56:00,2.3688,2.3695,2.3688,2.3691,249800000.0
2007-09-28 06:57:00,2.3691,2.3698,2.369,2.3696,269900000.0
2007-09-28 06:58:00,2.3696,2.37025,2.3694,2.37,347300000.0
2007-09-28 06:59:00,2.37,2.37,2.3695,2.3698,211200000.0
2007-09-28 07:00:00,2.3698,2.36995,2.3697,2.3698,41600000.0
2007-09-28 07:01:00,2.3698,2.37,2.36975,2.3698,34400000.0
2007-09-28 07:02:00,2.36975,2.37,2.3697,2.3699,95300000.0
2007-09-28 07:03:00,2.3699,2.3704,2.3697,2.3702,131800000.0
2007-09-28 07:04:00,2.3702,2.3702,2.36985,2.36985,24000000.0
2007-09-28 07:05:00,2.36985,2.3699,2.3695,2.3697,57300000.0
2007-09-28 07:06:00,2.3698,2.3699,2.3697,2.3698,68100000.0
2007-09-28 07:07:00,2.3698,2.36985,2.3695,2.3698,62300000.0
2007-09-28 07:08:00,2.36985,2.3699,2.36965,2.3698,145800000.0
2007-09-28 07:09:00,2.3698,2.3698,2.3697,2.3698,25100000.0
2007-09-28 07:10:00,2.3698,2.3698,2.3697,2.3697,18500000.0
2007-09-28 07:11:00,2.3697,2.3697,2.3694,2.3696,51700000.0
2007-09-28 07:12:00,2.3697,2.3697,2.3697,2.3697,17000000.0
2007-09-28 07:13:00,2.3697,2.3697,2.3696,2.3696,26200000.0
2007-09-28 07:14:00,2.3696,2.3696,2.3694,2.3695,40100000.0
2007-09-28 07:15:00,2.3695,2.3695,2.3692,2.3694,203000000.0
2007-09-28 07:16:00,2.3694,2.3694,2.3688,2.3693,65900000.0
2007-09-28 07:17:00,2.36925,2.3693,2.36865,2.3687,250800000.0
2007-09-28 07:18:00,2.3687,2.3688,2.3686,2.3686,111400000.0
2007-09-28 07:19:00,2.3686,2.3687,2.36855,2.36855,86200000.0
2007-09-28 07:20:00,2.3686,2.3692,2.3686,2.3691,64800000.0
2007-09-28 07:21:00,2.3691,2.3691,2.369,2.369,65200000.0
2007-09-28 07:22:00,2.369,2.3693,2.3689,2.36925,89500000.0
2007-09-28 07:23:00,2.36925,2.3693,2.369,2.3691,96200000.0
2007-09-28 07:24:00,2.3693,2.3695,2.369,2.3691,268400000.0
2007-09-28 07:25:00,2.3691,2.36945,2.36905,2.3693,188800000.0
2007-09-28 07:26:00,2.3693,2.3694,2.369,2.36915,181900000.0
2007-09-28 07:27:00,2.3692,2.3693,2.3691,2.3692,48800000.0
2007-09-28 07:28:00,2.36915,2.3693,2.36915,2.3693,25600000.0
2007-09-28 07:29:00,2.3692,2.3693,2.369,2.369,57600000.0
2007-09-28 07:30:00,2.3689,2.369,2.3689,2.36895,36800000.0
2007-09-28 07:31:00,2.369,2.3693,2.369,2.3693,40800000.0
2007-09-28 07:32:00,2.3693,2.3693,2.3691,2.3692,34400000.0
2007-09-28 07:33:00,2.3692,2.3699,2.3692,2.3697,84000000.0
2007-09-28 07:34:00,2.3697,2.37,2.3694,2.3694,220800000.0
2007-09-28 07:35:00,2.3694,2.3697,2.3692,2.3694,308400000.0
2007-09-28 07:36:00,2.3694,2.3698,2.36935,2.36975,136800000.0
2007-09-28 07:37:00,2.36975,2.3698,2.3695,2.3697,104000000.0
2007-09-28 07:38:00,2.3697,2.3697,2.3694,2.36945,157200000.0
2007-09-28 07:39:00,2.36945,2.36945,2.3691,2.3693,130200000.0
2007-09-28 07:40:00,2.3693,2.36955,2.3692,2.3695,145400000.0
2007-09-28 07:41:00,2.36955,2.36955,2.3695,2.3695,21600000.0
2007-09-28 07:42:00,2.3695,2.3697,2.3694,2.3694,91200000.0
2007-09-28 07:43:00,2.36945,2.3695,2.3691,2.3693,137600000.0
2007-09-28 07:44:00,2.3693,2.3694,2.3689,2.3693,179100000.0
2007-09-28 07:45:00,2.3693,2.3693,2.3686,2.3687,372800000.0
2007-09-28 07:46:00,2.3687,2.369,2.3687,2.36885,395199997.0
2007-09-28 07:47:00,2.3689,2.3689,2.3672,2.3674,348199999.0
2007-09-28 07:48:00,2.3675,2.3677,2.3672,2.3672,496599996.0
2007-09-28 07:49:00,2.3672,2.3673,2.3668,2.367,376800000.0
2007-09-28 07:50:00,2.367,2.3671,2.3666,2.367,1024900000.0
2007-09-28 07:51:00,2.3671,2.36735,2.3667,2.3671,732599998.0
2007-09-28 07:52:00,2.3671,2.3675,2.3668,2.36715,421900000.0
2007-09-28 07:53:00,2.3672,2.3677,2.36715,2.3677,196200000.0
2007-09-28 07:54:00,2.3676,2.3682,2.3676,2.3681,316200000.0
2007-09-28 07:55:00,2.3681,2.3688,2.3681,2.3688,666200001.0
2007-09-28 07:56:00,2.3688,2.3688,2.3678,2.3682,515300000.0
2007-09-28 07:57:00,2.3682,2.3683,2.3678,2.3679,228800000.0
2007-09-28 07:58:00,2.3679,2.368,2.3674,2.3677,415300000.0
2007-09-28 07:59:00,2.3677,2.3682,2.3677,2.3682,209300000.0
2007-09-28 08:00:00,2.3682,2.3683,2.3676,2.3679,489725002.0
2007-09-28 08:01:00,2.3679,2.368,2.3676,2.3676,11150000.0
2007-09-28 08:02:00,2.3678,2.3681,2.3676,2.368,102700000.0
2007-09-28 08:03:00,2.3679,2.3681,2.3677,2.3677,213900000.0
2007-09-28 08:04:00,2.3677,2.3681,2.3676,2.3676,525900000.0
2007-09-28 08:05:00,2.3676,2.3679,2.3675,2.3677,188000000.0
2007-09-28 08:06:00,2.36755,2.36765,2.3673,2.3675,355100002.0
2007-09-28 08:07:00,2.3675,2.3678,2.3674,2.3677,264400000.0
2007-09-28 08:08:00,2.3677,2.3678,2.3676,2.3676,63200000.0
2007-09-28 08:09:00,2.3676,2.3677,2.3673,2.3674,167200000.0
2007-09-28 08:10:00,2.3674,2.3675,2.367,2.3671,153599999.0
2007-09-28 08:11:00,2.3671,2.36725,2.3669,2.367,319200000.0
2007-09-28 08:12:00,2.367,2.36705,2.3669,2.3669,61200000.0
2007-09-28 08:13:00,2.3669,2.3671,2.3667,2.3668,356800000.0
2007-09-28 08:14:00,2.3667,2.3672,2.3667,2.367,437500000.0
2007-09-28 08:15:00,2.367,2.3674,2.3668,2.3672,323600000.0
2007-09-28 08:16:00,2.3672,2.3676,2.3672,2.3674,172800000.0
2007-09-28 08:17:00,2.3674,2.3679,2.3663,2.3667,673999999.0
2007-09-28 08:18:00,2.3667,2.3667,2.3663,2.3664,398400000.0
2007-09-28 08:19:00,2.3664,2.3668,2.36605,2.36675,389700000.0
2007-09-28 08:20:00,2.36675,2.3668,2.3661,2.3663,538500001.0
2007-09-28 08:21:00,2.3662,2.3663,2.366,2.3663,392400000.0
2007-09-28 08:22:00,2.3663,2.3664,2.36595,2.36605,562299999.0
2007-09-28 08:23:00,2.36605,2.3662,2.3657,2.3661,413000000.0
2007-09-28 08:24:00,2.3662,2.3664,2.3658,2.3658,500000000.0
2007-09-28 08:25:00,2.3658,2.3672,2.3658,2.3672,944399999.0
2007-09-28 08:26:00,2.3672,2.3672,2.3667,2.3667,660800000.0
2007-09-28 08:27:00,2.36665,2.3672,2.3666,2.3672,614600000.0
2007-09-28 08:28:00,2.3672,2.3673,2.3669,2.367,360000000.0
2007-09-28 08:29:00,2.367,2.3673,2.3668,2.367,697700000.0
2007-09-28 08:30:00,2.367,2.3675,2.3669,2.3675,343300000.0
2007-09-28 08:31:00,2.3676,2.3682,2.3676,2.368,628800000.0
2007-09-28 08:32:00,2.368,2.3681,2.367,2.3673,921300000.0
2007-09-28 08:33:00,2.3673,2.3678,2.36675,2.3673,1059400000.0
2007-09-28 08:34:00,2.36735,2.3674,2.3664,2.3669,816700003.0
2007-09-28 08:35:00,2.367,2.3673,2.3664,2.3666,616000000.0
2007-09-28 08:36:00,2.3666,2.3666,2.3658,2.3665,1231599999.0
2007-09-28 08:37:00,2.3665,2.3668,2.3664,2.3667,1082800001.0
2007-09-28 08:38:00,2.3667,2.3669,2.3666,2.3667,456000000.0
2007-09-28 08:39:00,2.3667,2.3668,2.3664,2.3666,422000000.0
2007-09-28 08:40:00,2.3666,2.3675,2.3666,2.3674,638800000.0
2007-09-28 08:41:00,2.3674,2.3677,2.3673,2.3675,566800000.0
2007-09-28 08:42:00,2.3675,2.368,2.3674,2.36785,665599999.0
2007-09-28 08:43:00,2.3679,2.3681,2.3678,2.368,350400000.0
2007-09-28 08:44:00,2.368,2.3683,2.36785,2.3682,781299999.0
2007-09-28 08:45:00,2.36825,2.3686,2.3677,2.3682,1471899995.0
2007-09-28 08:46:00,2.36815,2.3683,2.3679,2.368,561600000.0
2007-09-28 08:47:00,2.3679,2.3681,2.3675,2.3681,1683100001.0
2007-09-28 08:48:00,2.3681,2.3682,2.3678,2.3681,867800001.0
2007-09-28 08:49:00,2.3681,2.3682,2.3678,2.3682,579100000.0
2007-09-28 08:50:00,2.36815,2.3686,2.3681,2.36825,739000001.0
2007-09-28 08:51:00,2.3683,2.3685,2.3681,2.3681,506999998.0
2007-09-28 08:52:00,2.3681,2.36835,2.368,2.368,611100001.0
2007-09-28 08:53:00,2.368,2.3686,2.368,2.3684,460500000.0
2007-09-28 08:54:00,2.3684,2.3688,2.36835,2.3688,863300004.0
2007-09-28 08:55:00,2.36875,2.36885,2.3684,2.3684,491799999.0
2007-09-28 08:56:00,2.3684,2.3687,2.3682,2.3687,699400000.0
2007-09-28 08:57:00,2.3687,2.369,2.3684,2.3689,356799999.0
2007-09-28 08:58:00,2.3689,2.3689,2.3683,2.3685,482100000.0
2007-09-28 08:59:00,2.3685,2.3686,2.3681,2.3683,366299999.0
2007-09-28 09:00:00,2.3683,2.3685,2.368,2.3682,899200000.0
2007-09-28 09:01:00,2.3682,2.3684,2.3681,2.36825,623499998.0
2007-09-28 09:02:00,2.3682,2.3689,2.3682,2.36875,1042199999.0
2007-09-28 09:03:00,2.3688,2.3688,2.3684,2.3686,534299997.0
2007-09-28 09:04:00,2.3686,2.3688,2.3684,2.3687,906700004.0
2007-09-28 09:05:00,2.3686,2.3687,2.3684,2.3687,679799997.0
2007-09-28 09:06:00,2.3687,2.3688,2.3685,2.3688,347299997.0
2007-09-28 09:07:00,2.3688,2.3689,2.3687,2.3688,161600000.0
2007-09-28 09:08:00,2.3688,2.3693,2.3688,2.3693,768099996.0
2007-09-28 09:09:00,2.3693,2.3693,2.3687,2.36915,840100000.0
2007-09-28 09:10:00,2.36915,2.3692,2.3689,2.3691,577199999.0
2007-09-28 09:11:00,2.3691,2.36925,2.369,2.3692,533600000.0
2007-09-28 09:12:00,2.3692,2.3692,2.3688,2.3689,444700002.0
2007-09-28 09:13:00,2.3689,2.369,2.3686,2.3687,744499998.0
2007-09-28 09:14:00,2.3687,2.3693,2.3687,2.3693,456299999.0
2007-09-28 09:15:00,2.3693,2.36945,2.3692,2.36925,367200000.0
2007-09-28 09:16:00,2.3693,2.3693,2.3686,2.3691,1415899993.0
2007-09-28 09:17:00,2.3691,2.3692,2.3689,2.3692,743800000.0
2007-09-28 09:18:00,2.3691,2.3694,2.3688,2.36915,1301399996.0
2007-09-28 09:19:00,2.3692,2.3692,2.36885,2.3691,662399992.0
2007-09-28 09:20:00,2.3691,2.3694,2.3689,2.3693,720399997.0
2007-09-28 09:21:00,2.3693,2.3694,2.3684,2.3685,1241200003.0
2007-09-28 09:22:00,2.3687,2.3687,2.3684,2.3684,1014300001.0
2007-09-28 09:23:00,2.3684,2.3689,2.3684,2.3689,1358599995.0
2007-09-28 09:24:00,2.36885,2.3696,2.3687,2.369,1736200005.0
2007-09-28 09:25:00,2.3689,2.3698,2.3689,2.3692,1172599997.0
2007-09-28 09:26:00,2.3692,2.3693,2.3682,2.3682,1049000000.0
2007-09-28 09:27:00,2.3682,2.3687,2.3678,2.3685,1547199994.0
2007-09-28 09:28:00,2.3685,2.3689,2.3684,2.3687,956500001.0
2007-09-28 09:29:00,2.3687,2.3691,2.3685,2.3686,1062600001.0
2007-09-28 09:30:00,2.3686,2.3693,2.3686,2.3691,1246400002.0
2007-09-28 09:31:00,2.3691,2.3693,2.3687,2.36915,2110900000.0
2007-09-28 09:32:00,2.3692,2.3693,2.3688,2.3688,1122100000.0
2007-09-28 09:33:00,2.3688,2.369,2.3687,2.3687,745999998.0
2007-09-28 09:34:00,2.3688,2.3689,2.3687,2.3689,577399999.0
2007-09-28 09:35:00,2.3687,2.3694,2.3683,2.369,1310300003.0
2007-09-28 09:36:00,2.369,2.3691,2.3685,2.369,1371699999.0
2007-09-28 09:37:00,2.369,2.369,2.3686,2.3688,964199997.0
2007-09-28 09:38:00,2.3688,2.3688,2.3684,2.3685,1273999998.0
2007-09-28 09:39:00,2.3685,2.3694,2.36825,2.3694,1107299996.0
2007-09-28 09:40:00,2.3694,2.3695,2.369,2.3693,497500003.0
2007-09-28 09:41:00,2.3693,2.3695,2.3691,2.3693,402599999.0
2007-09-28 09:42:00,2.3693,2.3697,2.369,2.3692,1757799991.0
2007-09-28 09:43:00,2.3692,2.3697,2.36915,2.3694,530300000.0
2007-09-28 09:44:00,2.3694,2.3697,2.3693,2.3696,1399000000.0
2007-09-28 09:45:00,2.3696,2.3698,2.3693,2.3694,1474999998.0
2007-09-28 09:46:00,2.3694,2.3694,2.3687,2.3691,1086000000.0
2007-09-28 09:47:00,2.36895,2.36955,2.36895,2.3694,587599999.0
2007-09-28 09:48:00,2.3694,2.3694,2.3691,2.3692,1310399999.0
2007-09-28 09:49:00,2.3692,2.36955,2.3692,2.3694,415999999.0
2007-09-28 09:50:00,2.3694,2.3699,2.3694,2.3698,754199998.0
2007-09-28 09:51:00,2.3698,2.3698,2.3694,2.3694,832400000.0
2007-09-28 09:52:00,2.3694,2.3694,2.3689,2.3691,653599999.0
2007-09-28 09:53:00,2.3691,2.3697,2.3691,2.3697,906200002.0
2007-09-28 09:54:00,2.3697,2.3699,2.3696,2.3696,354000000.0
2007-09-28 09:55:00,2.3696,2.3696,2.3688,2.3691,885000002.0
2007-09-28 09:56:00,2.3691,2.3691,2.3689,2.3689,514399999.0
2007-09-28 09:57:00,2.3689,2.3695,2.3688,2.3695,1199200005.0
2007-09-28 09:58:00,2.3693,2.3701,2.3693,2.3698,779299998.0
2007-09-28 09:59:00,2.3698,2.3701,2.3697,2.3699,1015899998.0
2007-09-28 10:00:00,2.3699,2.3702,2.3698,2.36995,1277599998.0
2007-09-28 10:01:00,2.3699,2.3705,2.3699,2.37045,1409600006.0
2007-09-28 10:02:00,2.37035,2.3708,2.37025,2.3706,626300002.0
2007-09-28 10:03:00,2.3706,2.37075,2.3704,2.37055,974799999.0
2007-09-28 10:04:00,2.3706,2.37085,2.3704,2.3708,1326199997.0
2007-09-28 10:05:00,2.3708,2.3708,2.3704,2.3707,722100003.0
2007-09-28 10:06:00,2.3707,2.371,2.3704,2.371,980400006.0
2007-09-28 10:07:00,2.371,2.3714,2.3705,2.37065,1545699998.0
2007-09-28 10:08:00,2.3707,2.3709,2.37035,2.3704,863799994.0
2007-09-28 10:09:00,2.3704,2.3704,2.37,2.3701,644799996.0
2007-09-28 10:10:00,2.3701,2.3702,2.3699,2.3701,677699996.0
2007-09-28 10:11:00,2.3701,2.37025,2.37005,2.3702,484799997.0
2007-09-28 10:12:00,2.3702,2.37025,2.37,2.3702,702600003.0
2007-09-28 10:13:00,2.37015,2.3703,2.37,2.3701,380000000.0
2007-09-28 10:14:00,2.3701,2.3702,2.3699,2.37,559500000.0
2007-09-28 10:15:00,2.3699,2.37015,2.3699,2.37,467100002.0
2007-09-28 10:16:00,2.36995,2.3703,2.3699,2.3703,463399997.0
2007-09-28 10:17:00,2.3703,2.37045,2.3699,2.3699,965099997.0
2007-09-28 10:18:00,2.3699,2.3703,2.3697,2.3702,1122400000.0
2007-09-28 10:19:00,2.3703,2.3705,2.37005,2.3705,916399999.0
2007-09-28 10:20:00,2.3705,2.3706,2.3702,2.3703,1897100004.0
2007-09-28 10:21:00,2.3704,2.3706,2.3702,2.3706,1421600000.0
2007-09-28 10:22:00,2.3706,2.3721,2.3705,2.3719,1531099999.0
2007-09-28 10:23:00,2.3718,2.3724,2.3716,2.37225,1300800001.0
2007-09-28 10:24:00,2.3722,2.3727,2.3721,2.3722,1819000005.0
2007-09-28 10:25:00,2.3723,2.3727,2.3722,2.3725,1105900018.0
2007-09-28 10:26:00,2.3724,2.3737,2.3724,2.3733,1430400006.0
2007-09-28 10:27:00,2.3736,2.37385,2.3733,2.3738,1430400006.0
2007-09-28 10:28:00,2.3735,2.3748,2.3735,2.3748,1503800002.0
2007-09-28 10:29:00,2.3749,2.3754,2.3748,2.3749,1503800002.0
2007-09-28 10:30:00,2.3749,2.3751,2.374,2.3743,1695100002.0
2007-09-28 10:31:00,2.37425,2.3745,2.3737,2.37375,766900000.0
2007-09-28 10:32:00,2.3738,2.3744,2.3737,2.37385,1298399998.0
2007-09-28 10:33:00,2.3739,2.3742,2.3738,2.374,769200001.0
2007-09-28 10:34:00,2.374,2.3741,2.3736,2.374,914100005.0
2007-09-28 10:35:00,2.374,2.3741,2.3733,2.37345,797200000.0
2007-09-28 10:36:00,2.37345,2.3738,2.3732,2.3737,739100001.0
2007-09-28 10:37:00,2.3737,2.374,2.3736,2.3736,1163600001.0
2007-09-28 10:38:00,2.3736,2.3738,2.3733,2.3735,1421699997.0
2007-09-28 10:39:00,2.3735,2.37385,2.3734,2.3738,1034299999.0
2007-09-28 10:40:00,2.3738,2.3741,2.3737,2.3738,605500000.0
2007-09-28 10:41:00,2.3738,2.374,2.3736,2.3739,760699998.0
2007-09-28 10:42:00,2.3739,2.374,2.3736,2.37365,944800000.0
2007-09-28 10:43:00,2.3737,2.3738,2.3725,2.3725,1146899997.0
2007-09-28 10:44:00,2.3726,2.3728,2.3722,2.3726,1069600004.0
2007-09-28 10:45:00,2.3726,2.3731,2.3725,2.373,785600000.0
2007-09-28 10:46:00,2.373,2.3734,2.3729,2.3731,1668700003.0
2007-09-28 10:47:00,2.3732,2.3736,2.3731,2.3733,550099999.0
2007-09-28 10:48:00,2.3733,2.374,2.3733,2.374,845199999.0
2007-09-28 10:49:00,2.374,2.3745,2.3739,2.374,1157200001.0
2007-09-28 10:50:00,2.374,2.3749,2.3738,2.3746,1795500001.0
2007-09-28 10:51:00,2.3746,2.3749,2.3743,2.3748,1163000001.0
2007-09-28 10:52:00,2.37485,2.3751,2.3746,2.3751,1120499998.0
2007-09-28 10:53:00,2.3748,2.3751,2.3741,2.3744,770200004.0
2007-09-28 10:54:00,2.3746,2.3746,2.3741,2.3743,770200004.0
2007-09-28 10:55:00,2.3743,2.3746,2.37415,2.3745,1617400006.0
2007-09-28 10:56:00,2.3745,2.3746,2.3743,2.3745,729800002.0
2007-09-28 10:57:00,2.3745,2.3747,2.3741,2.3743,999099997.0
2007-09-28 10:58:00,2.3742,2.3745,2.3742,2.3743,729900001.0
2007-09-28 10:59:00,2.3743,2.3745,2.3741,2.3744,1091899996.0
2007-09-28 11:00:00,2.3744,2.3745,2.3739,2.3739,722699999.0
2007-09-28 11:01:00,2.374,2.3741,2.3736,2.3736,760000000.0
2007-09-28 11:02:00,2.3736,2.3736,2.3731,2.3732,1154799998.0
2007-09-28 11:03:00,2.3732,2.3734,2.373,2.3731,1311700001.0
2007-09-28 11:04:00,2.3731,2.3731,2.3719,2.3722,1686899993.0
2007-09-28 11:05:00,2.3721,2.3724,2.3721,2.3723,1549799998.0
2007-09-28 11:06:00,2.3723,2.37245,2.3716,2.3718,1444800005.0
2007-09-28 11:07:00,2.3718,2.3723,2.3715,2.3721,1848599999.0
2007-09-28 11:08:00,2.372,2.3725,2.372,2.3725,691199999.0
2007-09-28 11:09:00,2.3725,2.3727,2.3723,2.3724,871200004.0
2007-09-28 11:10:00,2.3724,2.3726,2.37235,2.37235,647100000.0
2007-09-28 11:11:00,2.3723,2.3723,2.37185,2.372,282000000.0
2007-09-28 11:12:00,2.3721,2.3721,2.3715,2.3718,643399999.0
2007-09-28 11:13:00,2.3718,2.3721,2.37145,2.37165,929000000.0
2007-09-28 11:14:00,2.3717,2.3719,2.37145,2.3715,714399999.0
2007-09-28 11:15:00,2.37155,2.3719,2.37145,2.3716,835099999.0
2007-09-28 11:16:00,2.37155,2.3717,2.371,2.371,409599998.0
2007-09-28 11:17:00,2.371,2.3716,2.3709,2.37135,735900002.0
2007-09-28 11:18:00,2.37135,2.3714,2.371,2.371,592699998.0
2007-09-28 11:19:00,2.371,2.3714,2.3709,2.3711,843500000.0
2007-09-28 11:20:00,2.3711,2.3715,2.3709,2.3711,604700000.0
2007-09-28 11:21:00,2.3711,2.3714,2.371,2.371,445400000.0
2007-09-28 11:22:00,2.371,2.3712,2.37085,2.3709,963300000.0
2007-09-28 11:23:00,2.371,2.3713,2.371,2.3711,503299998.0
2007-09-28 11:24:00,2.37105,2.3712,2.371,2.371,483200000.0
2007-09-28 11:25:00,2.371,2.3713,2.3707,2.3707,1062100002.0
2007-09-28 11:26:00,2.3707,2.37175,2.3707,2.3716,1394699998.0
2007-09-28 11:27:00,2.3715,2.37235,2.3715,2.3721,1093400000.0
2007-09-28 11:28:00,2.3721,2.3722,2.3719,2.372,752000000.0
2007-09-28 11:29:00,2.372,2.3724,2.372,2.3721,955300002.0
2007-09-28 11:30:00,2.3721,2.3732,2.3719,2.37305,1335499997.0
2007-09-28 11:31:00,2.3731,2.3736,2.3726,2.3736,981800001.0
2007-09-28 11:32:00,2.37365,2.37385,2.3732,2.3735,868399999.0
2007-09-28 11:33:00,2.37345,2.37345,2.373,2.373,1162999998.0
2007-09-28 11:34:00,2.373,2.3733,2.3729,2.37305,1113399995.0
2007-09-28 11:35:00,2.3729,2.3733,2.3729,2.373,741299999.0
2007-09-28 11:36:00,2.373,2.3736,2.37295,2.3734,875099998.0
2007-09-28 11:37:00,2.3734,2.3738,2.3732,2.3737,1075499998.0
2007-09-28 11:38:00,2.3737,2.3737,2.3734,2.3735,959000003.0
2007-09-28 11:39:00,2.3735,2.3735,2.3727,2.3727,809200002.0
2007-09-28 11:40:00,2.3727,2.3731,2.3726,2.3731,599799999.0
2007-09-28 11:41:00,2.373,2.3733,2.373,2.3732,295000000.0
2007-09-28 11:42:00,2.3733,2.3738,2.3733,2.3736,1335900001.0
2007-09-28 11:43:00,2.3735,2.3735,2.373,2.3733,673800000.0
2007-09-28 11:44:00,2.3733,2.3734,2.3729,2.3732,453000000.0
2007-09-28 11:45:00,2.3732,2.3734,2.37305,2.37325,454099998.0
2007-09-28 11:46:00,2.3734,2.3735,2.3729,2.37305,1233900008.0
2007-09-28 11:47:00,2.37305,2.3734,2.373,2.373,768099999.0
2007-09-28 11:48:00,2.373,2.3731,2.3727,2.37275,1041099992.0
2007-09-28 11:49:00,2.3728,2.3729,2.3725,2.3728,590000001.0
2007-09-28 11:50:00,2.3729,2.3737,2.3727,2.3731,940200000.0
2007-09-28 11:51:00,2.3731,2.3733,2.3728,2.3729,1283299998.0
2007-09-28 11:52:00,2.3729,2.3731,2.3729,2.373,855100001.0
2007-09-28 11:53:00,2.373,2.3732,2.3729,2.3729,290800001.0
2007-09-28 11:54:00,2.3729,2.373,2.3728,2.3729,262099999.0
2007-09-28 11:55:00,2.3728,2.37285,2.37255,2.3727,708200003.0
2007-09-28 11:56:00,2.37285,2.3737,2.3727,2.3735,1032899999.0
2007-09-28 11:57:00,2.3735,2.3738,2.3734,2.3735,525800000.0
2007-09-28 11:58:00,2.3735,2.3741,2.3735,2.3741,1415699999.0
2007-09-28 11:59:00,2.3741,2.3748,2.37405,2.3744,1415000001.0
2007-09-28 12:00:00,2.3744,2.3754,2.3743,2.3746,1466400000.0
2007-09-28 12:01:00,2.3746,2.3748,2.37435,2.3745,1226099997.0
2007-09-28 12:02:00,2.3745,2.3746,2.3744,2.37455,351600000.0
2007-09-28 12:03:00,2.3746,2.375,2.3746,2.3748,831200000.0
2007-09-28 12:04:00,2.3748,2.3748,2.3741,2.3741,671000001.0
2007-09-28 12:05:00,2.3741,2.3743,2.3739,2.3739,743599999.0
2007-09-28 12:06:00,2.3739,2.3743,2.3738,2.3743,907999998.0
2007-09-28 12:07:00,2.3743,2.3744,2.374,2.3743,579200000.0
2007-09-28 12:08:00,2.3743,2.3759,2.3741,2.3759,1095099997.0
2007-09-28 12:09:00,2.3759,2.3759,2.3748,2.3748,1276400001.0
2007-09-28 12:10:00,2.3748,2.3753,2.3747,2.375,1543799996.0
2007-09-28 12:11:00,2.375,2.37515,2.3746,2.3746,680599999.0
2007-09-28 12:12:00,2.3747,2.3751,2.3747,2.37485,831500000.0
2007-09-28 12:13:00,2.3749,2.3753,2.3748,2.37525,652100002.0
2007-09-28 12:14:00,2.37525,2.3755,2.3751,2.3754,620299999.0
2007-09-28 12:15:00,2.3754,2.37555,2.3753,2.3753,691400000.0
2007-09-28 12:16:00,2.3753,2.3753,2.3745,2.3749,1376400000.0
2007-09-28 12:17:00,2.375,2.3752,2.3748,2.3751,1103899995.0
2007-09-28 12:18:00,2.3749,2.37525,2.37455,2.3751,1188400001.0
2007-09-28 12:19:00,2.37495,2.37495,2.3741,2.3742,409200000.0
2007-09-28 12:20:00,2.3742,2.37515,2.3741,2.37495,382600001.0
2007-09-28 12:21:00,2.37495,2.3751,2.3745,2.37505,1232500002.0
2007-09-28 12:22:00,2.3751,2.3759,2.375,2.3754,1490499999.0
2007-09-28 12:23:00,2.3754,2.3755,2.375,2.3754,1009999997.0
2007-09-28 12:24:00,2.3754,2.3756,2.3752,2.3756,852399999.0
2007-09-28 12:25:00,2.3756,2.3765,2.3754,2.3761,1434600000.0
2007-09-28 12:26:00,2.3761,2.3764,2.3758,2.3759,1669200005.0
2007-09-28 12:27:00,2.3759,2.376,2.3757,2.3758,706099999.0
2007-09-28 12:28:00,2.3758,2.37605,2.3755,2.3756,1358599998.0
2007-09-28 12:29:00,2.3755,2.376,2.3755,2.3758,836300003.0
2007-09-28 12:30:00,2.3758,2.3764,2.3756,2.37625,1092899991.0
2007-09-28 12:31:00,2.3762,2.3766,2.3756,2.376,784000000.0
2007-09-28 12:32:00,2.376,2.376,2.3755,2.3757,306600000.0
2007-09-28 12:33:00,2.37565,2.376,2.37555,2.37595,623400000.0
2007-09-28 12:34:00,2.37595,2.37625,2.37575,2.3759,1061700001.0
2007-09-28 12:35:00,2.3759,2.3759,2.3755,2.3755,1062800004.0
2007-09-28 12:36:00,2.3755,2.37575,2.3752,2.3752,1091399999.0
2007-09-28 12:37:00,2.3752,2.3756,2.375,2.37535,1369499999.0
2007-09-28 12:38:00,2.3754,2.3754,2.37455,2.37455,1362400004.0
2007-09-28 12:39:00,2.37455,2.3755,2.3745,2.375,1362600001.0
2007-09-28 12:40:00,2.375,2.3753,2.3746,2.3748,2023400002.0
2007-09-28 12:41:00,2.3747,2.3751,2.3747,2.3749,747900002.0
2007-09-28 12:42:00,2.3747,2.3751,2.3746,2.375,1013000000.0
2007-09-28 12:43:00,2.3751,2.3751,2.3747,2.3748,989799999.0
2007-09-28 12:44:00,2.3748,2.3748,2.3744,2.37445,666300000.0
2007-09-28 12:45:00,2.37445,2.37445,2.37395,2.3743,1476000002.0
2007-09-28 12:46:00,2.3743,2.3745,2.374,2.37415,1016400007.0
2007-09-28 12:47:00,2.3742,2.37465,2.3741,2.37465,482300000.0
2007-09-28 12:48:00,2.37465,2.3751,2.37465,2.37485,511600000.0
2007-09-28 12:49:00,2.3749,2.3756,2.3748,2.3751,1296100002.0
2007-09-28 12:50:00,2.37505,2.3756,2.3748,2.3756,1586099997.0
2007-09-28 12:51:00,2.3758,2.3758,2.37535,2.37545,715299997.0
2007-09-28 12:52:00,2.37545,2.3758,2.3751,2.3758,1439000006.0
2007-09-28 12:53:00,2.3758,2.3759,2.3751,2.3752,1013000001.0
2007-09-28 12:54:00,2.3753,2.3761,2.3753,2.376,628000000.0
2007-09-28 12:55:00,2.376,2.3761,2.3758,2.376,790400000.0
2007-09-28 12:56:00,2.376,2.3762,2.3758,2.3759,304800000.0
2007-09-28 12:57:00,2.3759,2.3759,2.3754,2.37555,826199993.0
2007-09-28 12:58:00,2.3756,2.3758,2.37545,2.3758,847399990.0
2007-09-28 12:59:00,2.3758,2.3765,2.3754,2.37645,1260999999.0
2007-09-28 13:00:00,2.37645,2.3767,2.37585,2.3765,1063199999.0
2007-09-28 13:01:00,2.3765,2.3771,2.3765,2.37665,952699995.0
2007-09-28 13:02:00,2.3767,2.3768,2.3764,2.3766,1669299981.0
2007-09-28 13:03:00,2.3766,2.37705,2.3766,2.3768,608700003.0
2007-09-28 13:04:00,2.3768,2.3773,2.37665,2.3771,830200002.0
2007-09-28 13:05:00,2.3771,2.3773,2.3767,2.3771,1051900000.0
2007-09-28 13:06:00,2.3769,2.3771,2.3764,2.3768,805099999.0
2007-09-28 13:07:00,2.37685,2.3773,2.3765,2.3773,1097899998.0
2007-09-28 13:08:00,2.3773,2.3775,2.3767,2.3767,1172199999.0
2007-09-28 13:09:00,2.3768,2.3771,2.3767,2.3771,515499997.0
2007-09-28 13:10:00,2.3771,2.3772,2.3767,2.3768,1090699997.0
2007-09-28 13:11:00,2.3769,2.37705,2.37665,2.3768,491300000.0
2007-09-28 13:12:00,2.3767,2.3769,2.3765,2.3766,518899998.0
2007-09-28 13:13:00,2.3766,2.37685,2.3765,2.3768,437200000.0
2007-09-28 13:14:00,2.3768,2.3768,2.37655,2.37665,184000000.0
2007-09-28 13:15:00,2.37665,2.3767,2.37645,2.3765,257200000.0
2007-09-28 13:16:00,2.37645,2.3769,2.3764,2.37665,193600000.0
2007-09-28 13:17:00,2.37665,2.3767,2.3765,2.3766,231100000.0
2007-09-28 13:18:00,2.3765,2.37685,2.3765,2.37675,771300002.0
2007-09-28 13:19:00,2.37675,2.3768,2.3766,2.3767,256800000.0
2007-09-28 13:20:00,2.3767,2.37705,2.3766,2.3769,958700000.0
2007-09-28 13:21:00,2.377,2.3775,2.3769,2.3771,1024700000.0
2007-09-28 13:22:00,2.3771,2.3773,2.3768,2.3768,1137700000.0
2007-09-28 13:23:00,2.3768,2.3773,2.3768,2.3771,998800001.0
2007-09-28 13:24:00,2.3771,2.3772,2.377,2.3772,469900000.0
2007-09-28 13:25:00,2.3772,2.37815,2.377,2.3779,1353000000.0
2007-09-28 13:26:00,2.3779,2.3784,2.3779,2.3782,819800002.0
2007-09-28 13:27:00,2.37815,2.3782,2.3777,2.3777,763000000.0
2007-09-28 13:28:00,2.3777,2.3777,2.3769,2.3772,1586099991.0
2007-09-28 13:29:00,2.3772,2.3774,2.3769,2.3769,1264700001.0
2007-09-28 13:30:00,2.3769,2.3771,2.3769,2.3769,676500000.0
2007-09-28 13:31:00,2.3769,2.3769,2.37645,2.37645,628799999.0
2007-09-28 13:32:00,2.37645,2.3767,2.3763,2.3766,660100000.0
2007-09-28 13:33:00,2.37655,2.37655,2.37605,2.3764,650099999.0
2007-09-28 13:34:00,2.3764,2.37645,2.3761,2.37625,827600000.0
2007-09-28 13:35:00,2.37625,2.37625,2.37585,2.376,580800003.0
2007-09-28 13:36:00,2.37595,2.37615,2.3758,2.37605,1026300002.0
2007-09-28 13:37:00,2.37605,2.37635,2.376,2.3761,623700000.0
2007-09-28 13:38:00,2.3761,2.3766,2.3761,2.3764,1758099989.0
2007-09-28 13:39:00,2.37645,2.37645,2.376,2.3761,923399997.0
2007-09-28 13:40:00,2.376,2.37615,2.3757,2.3758,204400000.0
2007-09-28 13:41:00,2.37585,2.3761,2.3757,2.3757,519899999.0
2007-09-28 13:42:00,2.37565,2.3758,2.3751,2.3754,708000000.0
2007-09-28 13:43:00,2.3754,2.3759,2.3753,2.3757,953200003.0
2007-09-28 13:44:00,2.3757,2.3758,2.3753,2.3753,883300003.0
2007-09-28 13:45:00,2.3753,2.3753,2.3746,2.3748,868500005.0
2007-09-28 13:46:00,2.3747,2.3747,2.3741,2.3742,898300000.0
2007-09-28 13:47:00,2.3742,2.3745,2.3741,2.3743,394100000.0
2007-09-28 13:48:00,2.3742,2.3744,2.374,2.3742,545800009.0
2007-09-28 13:49:00,2.3742,2.3747,2.3742,2.3744,452800000.0
2007-09-28 13:50:00,2.3744,2.3749,2.3742,2.3749,1044800000.0
2007-09-28 13:51:00,2.3749,2.3756,2.3747,2.37535,1043700000.0
2007-09-28 13:52:00,2.3753,2.3756,2.3751,2.3752,607400005.0
2007-09-28 13:53:00,2.3752,2.3754,2.3747,2.3747,434000000.0
2007-09-28 13:54:00,2.3746,2.3748,2.3745,2.3746,1440200006.0
2007-09-28 13:55:00,2.3746,2.3747,2.3744,2.3745,853000000.0
2007-09-28 13:56:00,2.3745,2.3747,2.3744,2.3746,648999999.0
2007-09-28 13:57:00,2.3746,2.3749,2.3746,2.37475,553800000.0
2007-09-28 13:58:00,2.37475,2.3749,2.3746,2.3747,313800000.0
2007-09-28 13:59:00,2.3747,2.3771,2.3746,2.3771,1441300003.0
2007-09-28 14:00:00,2.3771,2.3777,2.3768,2.3771,1076799997.0
2007-09-28 14:01:00,2.3771,2.3787,2.3769,2.3786,992199999.0
2007-09-28 14:02:00,2.3787,2.3799,2.3784,2.3791,930600001.0
2007-09-28 14:03:00,2.37895,2.3791,2.3787,2.3789,1332499997.0
2007-09-28 14:04:00,2.3789,2.379,2.3784,2.379,754000002.0
2007-09-28 14:05:00,2.379,2.3794,2.3789,2.3794,485600000.0
2007-09-28 14:06:00,2.3794,2.38,2.3794,2.3799,887400000.0
2007-09-28 14:07:00,2.3799,2.3803,2.3797,2.3799,609200001.0
2007-09-28 14:08:00,2.3799,2.3804,2.3796,2.3802,1535300001.0
2007-09-28 14:09:00,2.3802,2.381,2.3801,2.3808,970399996.0
2007-09-28 14:10:00,2.3808,2.3815,2.3808,2.3812,1345600002.0
2007-09-28 14:11:00,2.3812,2.3814,2.3809,2.3814,1485899998.0
2007-09-28 14:12:00,2.3815,2.3826,2.3815,2.3825,1287500002.0
2007-09-28 14:13:00,2.3825,2.3825,2.3818,2.3818,645200000.0
2007-09-28 14:14:00,2.3818,2.3822,2.3814,2.3822,548800000.0
2007-09-28 14:15:00,2.3822,2.38225,2.3812,2.3813,964299999.0
2007-09-28 14:16:00,2.3813,2.3815,2.3809,2.38095,823899997.0
2007-09-28 14:17:00,2.38075,2.38145,2.38075,2.38105,1348200004.0
2007-09-28 14:18:00,2.38105,2.3812,2.3807,2.3811,1050700010.0
2007-09-28 14:19:00,2.3811,2.38115,2.3806,2.3808,1357500002.0
2007-09-28 14:20:00,2.3808,2.3812,2.38065,2.38095,1091399998.0
2007-09-28 14:21:00,2.381,2.3811,2.38075,2.3809,919400000.0
2007-09-28 14:22:00,2.3809,2.3809,2.3808,2.3809,357600000.0
2007-09-28 14:23:00,2.3807,2.3807,2.3802,2.3804,801200003.0
2007-09-28 14:24:00,2.3804,2.3805,2.3801,2.3803,1544800007.0
2007-09-28 14:25:00,2.3803,2.3805,2.3803,2.3804,481599998.0
2007-09-28 14:26:00,2.3804,2.3805,2.3802,2.3804,302000000.0
2007-09-28 14:27:00,2.3804,2.3804,2.3799,2.38,1125400003.0
2007-09-28 14:28:00,2.38,2.38005,2.3796,2.3798,758399999.0
2007-09-28 14:29:00,2.3798,2.3801,2.3793,2.3794,684000003.0
2007-09-28 14:30:00,2.3795,2.3809,2.3793,2.3806,878800000.0
2007-09-28 14:31:00,2.3806,2.3808,2.3805,2.3806,1695599996.0
2007-09-28 14:32:00,2.3806,2.38145,2.3806,2.3812,1572900003.0
2007-09-28 14:33:00,2.3812,2.3814,2.3809,2.3812,1571799988.0
2007-09-28 14:34:00,2.3812,2.3813,2.38065,2.3808,1617299999.0
2007-09-28 14:35:00,2.3808,2.3809,2.3803,2.3806,737200000.0
2007-09-28 14:36:00,2.3806,2.3809,2.3804,2.3808,1146100001.0
2007-09-28 14:37:00,2.3808,2.381,2.38055,2.3808,527799997.0
2007-09-28 14:38:00,2.3808,2.3813,2.3808,2.3811,594999998.0
2007-09-28 14:39:00,2.381,2.3815,2.3809,2.38135,1032500004.0
2007-09-28 14:40:00,2.3815,2.3818,2.3813,2.3816,933900001.0
2007-09-28 14:41:00,2.3816,2.382,2.3816,2.3819,462000000.0
2007-09-28 14:42:00,2.3819,2.3825,2.3819,2.3822,784600003.0
2007-09-28 14:43:00,2.3822,2.3827,2.382,2.3827,588100000.0
2007-09-28 14:44:00,2.3825,2.3833,2.3825,2.3827,1914000000.0
2007-09-28 14:45:00,2.3827,2.3831,2.3825,2.3831,1773100004.0
2007-09-28 14:46:00,2.3831,2.3838,2.3827,2.3835,2048600000.0
2007-09-28 14:47:00,2.38355,2.384,2.3834,2.3834,2048600000.0
2007-09-28 14:48:00,2.3834,2.3839,2.38325,2.3835,1554000001.0
2007-09-28 14:49:00,2.3836,2.3837,2.38265,2.38295,1536900001.0
2007-09-28 14:50:00,2.38295,2.3831,2.38275,2.3829,1482199995.0
2007-09-28 14:51:00,2.3829,2.383,2.38245,2.38265,1578300001.0
2007-09-28 14:52:00,2.3827,2.3832,2.3822,2.3823,1625200001.0
2007-09-28 14:53:00,2.3823,2.3829,2.3816,2.38175,1657899995.0
2007-09-28 14:54:00,2.3817,2.3817,2.3811,2.3812,1729800000.0
2007-09-28 14:55:00,2.3812,2.3815,2.3811,2.3814,1924999998.0
2007-09-28 14:56:00,2.3814,2.3822,2.3814,2.3821,1183599996.0
2007-09-28 14:57:00,2.3821,2.3822,2.3817,2.3821,1183599996.0
2007-09-28 14:58:00,2.3821,2.3821,2.3815,2.3815,1311100004.0
2007-09-28 14:59:00,2.3815,2.382,2.3815,2.3819,1580299998.0
2007-09-28 15:00:00,2.3819,2.38225,2.3818,2.382,807900001.0
2007-09-28 15:01:00,2.382,2.382,2.3812,2.3812,829999998.0
2007-09-28 15:02:00,2.3812,2.3813,2.3804,2.3805,1058399997.0
2007-09-28 15:03:00,2.3806,2.381,2.3804,2.3809,1917299997.0
2007-09-28 15:04:00,2.38085,2.38095,2.3804,2.3806,1495399993.0
2007-09-28 15:05:00,2.3805,2.3807,2.3805,2.3805,910700000.0
2007-09-28 15:06:00,2.3806,2.381,2.3802,2.3803,1928400003.0
2007-09-28 15:07:00,2.3804,2.3804,2.3802,2.3804,1103299997.0
2007-09-28 15:08:00,2.3804,2.3806,2.3803,2.38035,919649117.0
2007-09-28 15:09:00,2.38035,2.3805,2.3801,2.3803,1326399996.0
2007-09-28 15:10:00,2.3802,2.3804,2.38,2.3803,1985100021.0
2007-09-28 15:11:00,2.3803,2.38035,2.38,2.3802,994999999.0
2007-09-28 15:12:00,2.3802,2.38025,2.3799,2.38005,958399999.0
2007-09-28 15:13:00,2.38005,2.38035,2.38,2.3803,1714000004.0
2007-09-28 15:14:00,2.3803,2.3804,2.3797,2.3797,1170399995.0
2007-09-28 15:15:00,2.3797,2.3801,2.3797,2.3799,1291600002.0
2007-09-28 15:16:00,2.3799,2.3799,2.3797,2.3798,1399099996.0
2007-09-28 15:17:00,2.3798,2.3798,2.3794,2.3794,1552400002.0
2007-09-28 15:18:00,2.3794,2.3799,2.3794,2.3799,892300002.0
2007-09-28 15:19:00,2.3799,2.3803,2.3799,2.3803,545800000.0
2007-09-28 15:20:00,2.3803,2.3804,2.3801,2.3804,809100000.0
2007-09-28 15:21:00,2.3804,2.38055,2.3803,2.3803,399100000.0
2007-09-28 15:22:00,2.3803,2.38035,2.38015,2.38015,1178000002.0
2007-09-28 15:23:00,2.38015,2.3805,2.3799,2.37995,1014800001.0
2007-09-28 15:24:00,2.37995,2.3802,2.37995,2.3801,346000000.0
2007-09-28 15:25:00,2.3801,2.3803,2.3799,2.37995,245400000.0
2007-09-28 15:26:00,2.3799,2.3802,2.3799,2.38,707400000.0
2007-09-28 15:27:00,2.38,2.3803,2.3798,2.3803,839399998.0
2007-09-28 15:28:00,2.3803,2.3804,2.3801,2.3802,580499996.0
2007-09-28 15:29:00,2.3802,2.3802,2.3795,2.3795,617299999.0
2007-09-28 15:30:00,2.37945,2.3799,2.3792,2.3798,1227999999.0
2007-09-28 15:31:00,2.3798,2.3802,2.3796,2.3802,770899999.0
2007-09-28 15:32:00,2.3802,2.3806,2.38,2.3802,681099998.0
2007-09-28 15:33:00,2.3802,2.3803,2.3801,2.3802,814399998.0
2007-09-28 15:34:00,2.3802,2.3804,2.38,2.38,465000000.0
2007-09-28 15:35:00,2.38,2.3802,2.3795,2.37955,724800001.0
2007-09-28 15:36:00,2.37955,2.3799,2.3795,2.3799,683900000.0
2007-09-28 15:37:00,2.3798,2.38,2.3796,2.3798,703600000.0
2007-09-28 15:38:00,2.3798,2.3801,2.37965,2.3797,909200000.0
2007-09-28 15:39:00,2.3797,2.3802,2.3797,2.3801,857100001.0
2007-09-28 15:40:00,2.3801,2.3802,2.3797,2.3798,734600003.0
2007-09-28 15:41:00,2.3798,2.3801,2.3795,2.3798,788700000.0
2007-09-28 15:42:00,2.3798,2.3802,2.3796,2.38005,830100003.0
2007-09-28 15:43:00,2.38,2.38045,2.3797,2.38005,1561300001.0
2007-09-28 15:44:00,2.38005,2.3804,2.38,2.3802,767600000.0
2007-09-28 15:45:00,2.38025,2.38055,2.38,2.38,1220400003.0
2007-09-28 15:46:00,2.38,2.3806,2.3797,2.3806,853200002.0
2007-09-28 15:47:00,2.3806,2.3806,2.3801,2.3804,1096699999.0
2007-09-28 15:48:00,2.3804,2.3807,2.3801,2.3801,461600000.0
2007-09-28 15:49:00,2.3801,2.3804,2.38,2.38,868100003.0
2007-09-28 15:50:00,2.3801,2.3803,2.3798,2.3801,647099999.0
2007-09-28 15:51:00,2.3801,2.3802,2.3798,2.3801,868800000.0
2007-09-28 15:52:00,2.3801,2.3802,2.3798,2.38,1032600003.0
2007-09-28 15:53:00,2.38,2.38,2.3797,2.3798,871300007.0
2007-09-28 15:54:00,2.3797,2.38,2.3797,2.3799,651499997.0
2007-09-28 15:55:00,2.3798,2.3802,2.3797,2.3799,1000100000.0
2007-09-28 15:56:00,2.3799,2.38015,2.37975,2.38005,1629400002.0
2007-09-28 15:57:00,2.38005,2.3804,2.3798,2.3803,806000003.0
2007-09-28 15:58:00,2.3803,2.3806,2.3799,2.3805,1380599997.0
2007-09-28 15:59:00,2.3804,2.3805,2.3789,2.3798,994099998.0
2007-09-28 16:00:00,2.3798,2.3805,2.3795,2.3802,1598299998.0
2007-09-28 16:01:00,2.3803,2.3803,2.37945,2.3798,962500000.0
2007-09-28 16:02:00,2.3798,2.3803,2.3796,2.3801,1683300000.0
2007-09-28 16:03:00,2.3801,2.3801,2.3796,2.3796,982100000.0
2007-09-28 16:04:00,2.3796,2.37965,2.379,2.3792,1361899992.0
2007-09-28 16:05:00,2.3791,2.3793,2.37845,2.37845,1612699989.0
2007-09-28 16:06:00,2.3785,2.3785,2.3781,2.3784,1373399995.0
2007-09-28 16:07:00,2.3784,2.3784,2.3774,2.3775,1398599999.0
2007-09-28 16:08:00,2.3775,2.378,2.3772,2.3776,1908399993.0
2007-09-28 16:09:00,2.3776,2.3781,2.3773,2.3779,1271500006.0
2007-09-28 16:10:00,2.3779,2.3782,2.3776,2.37775,775299999.0
2007-09-28 16:11:00,2.3778,2.378,2.3775,2.3775,1178800001.0
2007-09-28 16:12:00,2.3777,2.3777,2.37735,2.3776,733899998.0
2007-09-28 16:13:00,2.3776,2.3778,2.3775,2.3776,421900000.0
2007-09-28 16:14:00,2.3777,2.3779,2.3775,2.3776,446000000.0
2007-09-28 16:15:00,2.3776,2.3777,2.3773,2.3776,520300002.0
2007-09-28 16:16:00,2.3776,2.3777,2.3767,2.3769,1292599996.0
2007-09-28 16:17:00,2.3769,2.3774,2.3766,2.3767,1766799995.0
2007-09-28 16:18:00,2.3769,2.377,2.3765,2.3766,1899100000.0
2007-09-28 16:19:00,2.3766,2.3769,2.3765,2.3766,1859100006.0
2007-09-28 16:20:00,2.3766,2.3766,2.3761,2.3761,1208100005.0
2007-09-28 16:21:00,2.3762,2.3762,2.3757,2.3761,821300001.0
2007-09-28 16:22:00,2.3761,2.3764,2.376,2.3763,1217200004.0
2007-09-28 16:23:00,2.3764,2.3766,2.3762,2.3763,1384200003.0
2007-09-28 16:24:00,2.3763,2.3763,2.3758,2.3758,1270199999.0
2007-09-28 16:25:00,2.3759,2.3764,2.3757,2.3757,1783399995.0
2007-09-28 16:26:00,2.3757,2.3761,2.3756,2.3759,772000000.0
2007-09-28 16:27:00,2.3759,2.376,2.3755,2.376,1718500000.0
2007-09-28 16:28:00,2.376,2.3762,2.3759,2.3761,678600003.0
2007-09-28 16:29:00,2.3761,2.3763,2.376,2.3761,682200000.0
2007-09-28 16:30:00,2.3761,2.3766,2.3758,2.3763,2010199998.0
2007-09-28 16:31:00,2.3763,2.3763,2.375,2.375,986799999.0
2007-09-28 16:32:00,2.375,2.3755,2.3747,2.375,1042299999.0
2007-09-28 16:33:00,2.375,2.3753,2.3745,2.37485,1232100007.0
2007-09-28 16:34:00,2.37485,2.37485,2.37375,2.37375,867399999.0
2007-09-28 16:35:00,2.3737,2.37375,2.3729,2.3732,1278299999.0
2007-09-28 16:36:00,2.3734,2.3734,2.37115,2.37115,1329200004.0
2007-09-28 16:37:00,2.37115,2.3731,2.3711,2.3731,1662099993.0
2007-09-28 16:38:00,2.3731,2.3738,2.3731,2.37355,724400001.0
2007-09-28 16:39:00,2.37355,2.3746,2.3733,2.3746,1487949144.0
2007-09-28 16:40:00,2.37455,2.3755,2.3745,2.3747,1441099996.0
2007-09-28 16:41:00,2.3747,2.375,2.3745,2.3748,1672999998.0
2007-09-28 16:42:00,2.375,2.3759,2.3749,2.3758,1174599997.0
2007-09-28 16:43:00,2.3758,2.3766,2.3757,2.376,1502200000.0
2007-09-28 16:44:00,2.3759,2.37665,2.37585,2.3765,1706900000.0
2007-09-28 16:45:00,2.3765,2.37685,2.3759,2.37595,1482500007.0
2007-09-28 16:46:00,2.3759,2.3762,2.3756,2.3756,902599999.0
2007-09-28 16:47:00,2.37555,2.376,2.37525,2.37545,931199999.0
2007-09-28 16:48:00,2.37545,2.3757,2.3752,2.3756,987399994.0
2007-09-28 16:49:00,2.3756,2.3764,2.3755,2.37585,854100000.0
2007-09-28 16:50:00,2.3758,2.37695,2.3758,2.3767,1830800000.0
2007-09-28 16:51:00,2.3767,2.377,2.3764,2.3769,1331300000.0
2007-09-28 16:52:00,2.3769,2.37735,2.3769,2.3773,889099998.0
2007-09-28 16:53:00,2.3773,2.3776,2.3765,2.3773,1424499992.0
2007-09-28 16:54:00,2.3773,2.3774,2.3768,2.3768,1111299998.0
2007-09-28 16:55:00,2.3769,2.3786,2.3769,2.3784,1244400001.0
2007-09-28 16:56:00,2.3784,2.3786,2.3779,2.3779,1880699994.0
2007-09-28 16:57:00,2.378,2.378,2.3768,2.3776,1767399997.0
2007-09-28 16:58:00,2.3776,2.3788,2.377,2.3784,1913100001.0
2007-09-28 16:59:00,2.3784,2.38,2.3784,2.3798,2112099997.0
2007-09-28 17:00:00,2.3798,2.38,2.3784,2.3796,1543999997.0
2007-09-28 17:01:00,2.37965,2.3798,2.379,2.3794,1543999997.0
2007-09-28 17:02:00,2.3794,2.3799,2.3792,2.37945,1557700000.0
2007-09-28 17:03:00,2.37945,2.3804,2.37945,2.3795,871300000.0
2007-09-28 17:04:00,2.3796,2.3797,2.3792,2.3794,1122999998.0
2007-09-28 17:05:00,2.3792,2.3801,2.3792,2.3798,697600001.0
2007-09-28 17:06:00,2.3798,2.3813,2.3798,2.38105,1435899995.0
2007-09-28 17:07:00,2.381,2.3811,2.3803,2.3803,814999999.0
2007-09-28 17:08:00,2.38025,2.38025,2.37985,2.38,1194000001.0
2007-09-28 17:09:00,2.38,2.3802,2.37975,2.3799,1507999998.0
2007-09-28 17:10:00,2.3799,2.38,2.3796,2.3797,768800000.0
2007-09-28 17:11:00,2.3797,2.3798,2.3794,2.3795,1666399998.0
2007-09-28 17:12:00,2.3795,2.37985,2.3794,2.3797,1411500005.0
2007-09-28 17:13:00,2.3797,2.3799,2.37955,2.3797,839400000.0
2007-09-28 17:14:00,2.3797,2.3806,2.3797,2.37975,1026000000.0
2007-09-28 17:15:00,2.37975,2.37995,2.3792,2.37985,983199998.0
2007-09-28 17:16:00,2.37985,2.37985,2.3793,2.3793,1033299999.0
2007-09-28 17:17:00,2.3793,2.37995,2.3793,2.3798,1940300001.0
2007-09-28 17:18:00,2.3797,2.37995,2.3793,2.3797,818800000.0
2007-09-28 17:19:00,2.37965,2.38,2.3796,2.3797,626100000.0
2007-09-28 17:20:00,2.3797,2.3805,2.3794,2.3801,1281000003.0
2007-09-28 17:21:00,2.3801,2.38075,2.3801,2.3804,940600000.0
2007-09-28 17:22:00,2.3804,2.38095,2.3804,2.3806,995300000.0
2007-09-28 17:23:00,2.3806,2.3811,2.38055,2.38075,1840599994.0
2007-09-28 17:24:00,2.3807,2.38075,2.3805,2.3806,998799999.0
2007-09-28 17:25:00,2.3806,2.3806,2.38005,2.3802,754700000.0
2007-09-28 17:26:00,2.3802,2.3805,2.3801,2.3803,1074300003.0
2007-09-28 17:27:00,2.3802,2.3806,2.3802,2.3803,636800004.0
2007-09-28 17:28:00,2.3803,2.3811,2.38025,2.381,1399800000.0
2007-09-28 17:29:00,2.381,2.381,2.3799,2.38,1308800004.0
2007-09-28 17:30:00,2.38,2.3804,2.3799,2.38,847500001.0
2007-09-28 17:31:00,2.38,2.38,2.3799,2.3799,501999996.0
2007-09-28 17:32:00,2.3799,2.3801,2.3797,2.37985,1071899999.0
2007-09-28 17:33:00,2.3798,2.3802,2.3798,2.37985,658300000.0
2007-09-28 17:34:00,2.3797,2.3802,2.3795,2.37995,1303599997.0
2007-09-28 17:35:00,2.38,2.3801,2.3795,2.3798,775699999.0
2007-09-28 17:36:00,2.3798,2.3802,2.3797,2.37975,703199998.0
2007-09-28 17:37:00,2.37975,2.37975,2.3789,2.3793,947399998.0
2007-09-28 17:38:00,2.3793,2.3795,2.3789,2.3791,619899998.0
2007-09-28 17:39:00,2.3791,2.3793,2.3788,2.37895,682600000.0
2007-09-28 17:40:00,2.37895,2.3793,2.3786,2.37865,668800003.0
2007-09-28 17:41:00,2.3787,2.379,2.3784,2.3787,1189500000.0
2007-09-28 17:42:00,2.3788,2.3788,2.3784,2.3787,480199998.0
2007-09-28 17:43:00,2.37865,2.3788,2.37845,2.3786,455200000.0
2007-09-28 17:44:00,2.37855,2.3793,2.3784,2.37925,912499998.0
2007-09-28 17:45:00,2.3792,2.3801,2.3792,2.3794,828300000.0
2007-09-28 17:46:00,2.3794,2.37975,2.37905,2.37965,703400001.0
2007-09-28 17:47:00,2.3797,2.3799,2.3794,2.3796,953600000.0
2007-09-28 17:48:00,2.3796,2.3796,2.3793,2.3793,874899998.0
2007-09-28 17:49:00,2.3793,2.3796,2.379,2.3793,932100000.0
2007-09-28 17:50:00,2.3792,2.3796,2.3792,2.3794,263600000.0
2007-09-28 17:51:00,2.3794,2.3796,2.3792,2.3796,523200000.0
2007-09-28 17:52:00,2.3796,2.38,2.3794,2.37945,656000001.0
2007-09-28 17:53:00,2.37945,2.3803,2.37935,2.3801,1146500000.0
2007-09-28 17:54:00,2.3801,2.3802,2.3795,2.3801,891200002.0
2007-09-28 17:55:00,2.38015,2.3802,2.3793,2.3794,1223600002.0
2007-09-28 17:56:00,2.37935,2.3799,2.3792,2.3797,470899996.0
2007-09-28 17:57:00,2.3797,2.3801,2.3793,2.3797,1152600003.0
2007-09-28 17:58:00,2.3798,2.38045,2.37925,2.3798,1902699999.0
2007-09-28 17:59:00,2.3798,2.3799,2.3793,2.3796,1632600002.0
2007-09-28 18:00:00,2.3796,2.3798,2.379,2.37925,1165499997.0
2007-09-28 18:01:00,2.3789,2.379,2.37865,2.3788,53200000.0
2007-09-28 18:02:00,2.3787,2.3792,2.3786,2.379,474399999.0
2007-09-28 18:03:00,2.3791,2.3795,2.379,2.3794,834899999.0
2007-09-28 18:04:00,2.3797,2.3797,2.3792,2.3795,572300001.0
2007-09-28 18:05:00,2.3796,2.3797,2.379,2.37915,756400000.0
2007-09-28 18:06:00,2.37915,2.3802,2.379,2.3802,375600000.0
2007-09-28 18:07:00,2.3801,2.38065,2.38,2.3802,862600002.0
2007-09-28 18:08:00,2.3802,2.3805,2.3799,2.3799,480800001.0
2007-09-28 18:09:00,2.3799,2.3801,2.3795,2.38,491400000.0
2007-09-28 18:10:00,2.38,2.3803,2.3797,2.3802,611900000.0
2007-09-28 18:11:00,2.3802,2.3807,2.38,2.3801,647599997.0
2007-09-28 18:12:00,2.3801,2.3804,2.3799,2.3803,307200000.0
2007-09-28 18:13:00,2.3803,2.3804,2.38,2.3801,273200000.0
2007-09-28 18:14:00,2.3801,2.38165,2.3801,2.38145,1051599998.0
2007-09-28 18:15:00,2.3817,2.3822,2.3815,2.3818,511900000.0
2007-09-28 18:16:00,2.3818,2.3818,2.38095,2.381,647599998.0
2007-09-28 18:17:00,2.381,2.3812,2.38065,2.3809,388800000.0
2007-09-28 18:18:00,2.3809,2.381,2.3803,2.3808,464000000.0
2007-09-28 18:19:00,2.3808,2.3813,2.3807,2.381,461700000.0
2007-09-28 18:20:00,2.381,2.3811,2.3808,2.381,336000000.0
2007-09-28 18:21:00,2.381,2.3812,2.3808,2.3808,232900000.0
2007-09-28 18:22:00,2.38075,2.3808,2.3803,2.3804,386499999.0
2007-09-28 18:23:00,2.3804,2.3806,2.38,2.38025,543699998.0
2007-09-28 18:24:00,2.38025,2.3805,2.3801,2.38035,557699998.0
2007-09-28 18:25:00,2.3803,2.3805,2.3802,2.38025,382600001.0
2007-09-28 18:26:00,2.3802,2.3803,2.3798,2.3801,570899999.0
2007-09-28 18:27:00,2.38,2.3806,2.38,2.3806,426599999.0
2007-09-28 18:28:00,2.3806,2.38065,2.38035,2.3806,286400000.0
2007-09-28 18:29:00,2.3806,2.3807,2.38045,2.38055,446400000.0
2007-09-28 18:30:00,2.3805,2.3807,2.3805,2.3806,282299999.0
2007-09-28 18:31:00,2.3806,2.38085,2.3805,2.3808,390399999.0
2007-09-28 18:32:00,2.3808,2.3809,2.3806,2.3808,441600000.0
2007-09-28 18:33:00,2.3808,2.38095,2.38075,2.38095,184000000.0
2007-09-28 18:34:00,2.3809,2.3811,2.3808,2.38105,252799999.0
2007-09-28 18:35:00,2.38105,2.3812,2.38075,2.3812,233499999.0
2007-09-28 18:36:00,2.3812,2.38125,2.3808,2.3808,186200000.0
2007-09-28 18:37:00,2.3808,2.38095,2.3804,2.38085,628199995.0
2007-09-28 18:38:00,2.3809,2.3809,2.3802,2.3803,479900000.0
2007-09-28 18:39:00,2.3803,2.3805,2.3802,2.3805,195600000.0
2007-09-28 18:40:00,2.3805,2.3808,2.3805,2.38055,181200000.0
2007-09-28 18:41:00,2.38055,2.3809,2.38045,2.38075,478799995.0
2007-09-28 18:42:00,2.38065,2.38065,2.3802,2.38045,762599996.0
2007-09-28 18:43:00,2.3806,2.3806,2.3804,2.38045,223200000.0
2007-09-28 18:44:00,2.3804,2.3809,2.3804,2.3809,359799999.0
2007-09-28 18:45:00,2.3809,2.381,2.3804,2.3804,249200000.0
2007-09-28 18:46:00,2.3804,2.3807,2.38035,2.38045,411100000.0
2007-09-28 18:47:00,2.38045,2.3809,2.3804,2.3807,399900001.0
2007-09-28 18:48:00,2.3807,2.3811,2.3807,2.381,369399999.0
2007-09-28 18:49:00,2.381,2.381,2.3804,2.3808,252100000.0
2007-09-28 18:50:00,2.3808,2.3809,2.3805,2.3806,206500000.0
2007-09-28 18:51:00,2.3806,2.3808,2.3805,2.38065,189200000.0
2007-09-28 18:52:00,2.38065,2.3808,2.3802,2.38035,270900000.0
2007-09-28 18:53:00,2.38035,2.3804,2.3803,2.3804,65000000.0
2007-09-28 18:54:00,2.38035,2.3806,2.3803,2.3806,168000000.0
2007-09-28 18:55:00,2.3806,2.38075,2.3802,2.3805,466800000.0
2007-09-28 18:56:00,2.3804,2.3804,2.3798,2.3801,293300000.0
2007-09-28 18:57:00,2.38005,2.3804,2.3798,2.38015,602299995.0
2007-09-28 18:58:00,2.3802,2.3802,2.3799,2.3799,278999999.0
2007-09-28 18:59:00,2.3799,2.3799,2.3794,2.37975,431200000.0
2007-09-28 19:00:00,2.3798,2.38035,2.3797,2.37995,497300000.0
2007-09-28 19:01:00,2.38,2.3801,2.3797,2.3801,271600000.0
2007-09-28 19:02:00,2.38005,2.38025,2.3799,2.38025,188700000.0
2007-09-28 19:03:00,2.38025,2.3807,2.38025,2.3804,335199999.0
2007-09-28 19:04:00,2.3804,2.3805,2.38035,2.3805,44000000.0
2007-09-28 19:05:00,2.3805,2.3805,2.3805,2.3805,85600000.0
2007-09-28 19:06:00,2.3804,2.3807,2.3804,2.38055,220400000.0
2007-09-28 19:07:00,2.3805,2.3808,2.3804,2.3807,120300000.0
2007-09-28 19:08:00,2.3807,2.381,2.3806,2.381,126000000.0
2007-09-28 19:09:00,2.3809,2.3809,2.3805,2.3807,166000000.0
2007-09-28 19:10:00,2.3808,2.3808,2.3806,2.3807,184800000.0
2007-09-28 19:11:00,2.3807,2.3808,2.3807,2.3807,145600000.0
2007-09-28 19:12:00,2.3807,2.3809,2.38065,2.3808,138800000.0
2007-09-28 19:13:00,2.3808,2.3808,2.3808,2.3808,80800000.0
2007-09-28 19:14:00,2.3808,2.3809,2.3804,2.3805,340800000.0
2007-09-28 19:15:00,2.3805,2.3806,2.38,2.3801,370700000.0
2007-09-28 19:16:00,2.38,2.3802,2.37995,2.38,335600000.0
2007-09-28 19:17:00,2.3801,2.3803,2.3792,2.3793,519800000.0
2007-09-28 19:18:00,2.3792,2.37985,2.3792,2.3794,561199999.0
2007-09-28 19:19:00,2.3794,2.3794,2.3791,2.3791,433600000.0
2007-09-28 19:20:00,2.3792,2.3807,2.379,2.3806,651300000.0
2007-09-28 19:21:00,2.3807,2.38075,2.3803,2.3805,681000001.0
2007-09-28 19:22:00,2.3805,2.3809,2.3803,2.3809,623100000.0
2007-09-28 19:23:00,2.3809,2.3812,2.38065,2.3808,744000002.0
2007-09-28 19:24:00,2.3807,2.381,2.3806,2.3807,426500000.0
2007-09-28 19:25:00,2.3807,2.3807,2.3807,2.3807,64800000.0
2007-09-28 19:26:00,2.3807,2.381,2.38015,2.38055,763000003.0
2007-09-28 19:27:00,2.3806,2.3807,2.3802,2.3804,473899999.0
2007-09-28 19:28:00,2.3804,2.3808,2.3803,2.3803,570800001.0
2007-09-28 19:29:00,2.3804,2.3806,2.3803,2.3806,250000000.0
2007-09-28 19:30:00,2.38055,2.381,2.38035,2.3808,247100000.0
2007-09-28 19:31:00,2.3808,2.3808,2.3806,2.3806,187600000.0
2007-09-28 19:32:00,2.3806,2.3808,2.3805,2.3806,351600000.0
2007-09-28 19:33:00,2.3806,2.38115,2.3806,2.3808,234600000.0
2007-09-28 19:34:00,2.3808,2.3809,2.3805,2.3806,536400000.0
2007-09-28 19:35:00,2.3807,2.3809,2.3806,2.3806,152800000.0
2007-09-28 19:36:00,2.3804,2.381,2.3804,2.3807,363400001.0
2007-09-28 19:37:00,2.3807,2.3807,2.3803,2.3805,483200002.0
2007-09-28 19:38:00,2.3805,2.3807,2.3804,2.3807,307600000.0
2007-09-28 19:39:00,2.3807,2.3808,2.38045,2.3807,194800000.0
2007-09-28 19:40:00,2.3808,2.3808,2.3803,2.3805,251100000.0
2007-09-28 19:41:00,2.3805,2.38065,2.3799,2.38045,743700000.0
2007-09-28 19:42:00,2.3805,2.3805,2.3799,2.3803,503899998.0
2007-09-28 19:43:00,2.3801,2.3803,2.3793,2.3795,1286700003.0
2007-09-28 19:44:00,2.3794,2.3801,2.3791,2.38,1046200001.0
2007-09-28 19:45:00,2.38,2.38,2.3792,2.3794,836900004.0
2007-09-28 19:46:00,2.3794,2.3795,2.37915,2.3794,527500000.0
2007-09-28 19:47:00,2.3794,2.3798,2.3793,2.3796,420400000.0
2007-09-28 19:48:00,2.3796,2.38,2.3791,2.3792,769399999.0
2007-09-28 19:49:00,2.3792,2.3793,2.3787,2.3787,429600000.0
2007-09-28 19:50:00,2.3788,2.3792,2.3786,2.37895,505000000.0
2007-09-28 19:51:00,2.3789,2.3793,2.3789,2.3793,700000000.0
2007-09-28 19:52:00,2.3793,2.3794,2.379,2.3791,495600000.0
2007-09-28 19:53:00,2.3791,2.37915,2.3785,2.3786,445200000.0
2007-09-28 19:54:00,2.3786,2.3793,2.3786,2.3791,748300002.0
2007-09-28 19:55:00,2.3791,2.3791,2.3788,2.379,436200001.0
2007-09-28 19:56:00,2.37895,2.3793,2.37895,2.3792,475400000.0
2007-09-28 19:57:00,2.37925,2.3794,2.3792,2.37935,94400000.0
2007-09-28 19:58:00,2.3794,2.37975,2.3793,2.37975,687900000.0
2007-09-28 19:59:00,2.3797,2.3802,2.37945,2.37945,327900001.0
2007-09-28 20:00:00,2.3794,2.3797,2.37915,2.37945,657500000.0
2007-09-28 20:01:00,2.37945,2.3796,2.3794,2.3795,359700000.0
2007-09-28 20:02:00,2.3796,2.3802,2.3796,2.38,936700000.0
2007-09-28 20:03:00,2.38,2.38035,2.37995,2.3802,582100000.0
2007-09-28 20:04:00,2.3802,2.3802,2.3799,2.3801,443599998.0
2007-09-28 20:05:00,2.3801,2.3802,2.38,2.38,134800000.0
2007-09-28 20:06:00,2.38,2.3801,2.3797,2.3799,328100000.0
2007-09-28 20:07:00,2.3798,2.38005,2.3797,2.38005,450300002.0
2007-09-28 20:08:00,2.38,2.38,2.3794,2.37955,410299999.0
2007-09-28 20:09:00,2.3797,2.3798,2.3796,2.37975,286000000.0
2007-09-28 20:10:00,2.3798,2.3803,2.3797,2.38015,257600000.0
2007-09-28 20:11:00,2.3802,2.3804,2.38,2.3802,602800001.0
2007-09-28 20:12:00,2.3803,2.3803,2.3795,2.3795,363100000.0
2007-09-28 20:13:00,2.3796,2.3796,2.3793,2.37945,540800000.0
2007-09-28 20:14:00,2.3795,2.37955,2.3789,2.3791,472000001.0
2007-09-28 20:15:00,2.3791,2.3791,2.3779,2.378,1068099999.0
2007-09-28 20:16:00,2.37805,2.3787,2.37785,2.3784,577600000.0
2007-09-28 20:17:00,2.3784,2.379,2.3781,2.3787,677999999.0
2007-09-28 20:18:00,2.37875,2.3788,2.3784,2.37875,634500000.0
2007-09-28 20:19:00,2.3788,2.379,2.3787,2.379,570999997.0
2007-09-28 20:20:00,2.379,2.3798,2.3788,2.3797,849799997.0
2007-09-28 20:21:00,2.37985,2.3799,2.3795,2.3797,722700001.0
2007-09-28 20:22:00,2.3797,2.3805,2.3797,2.38005,502899999.0
2007-09-28 20:23:00,2.38005,2.3803,2.3799,2.37995,389600001.0
2007-09-28 20:24:00,2.37995,2.3802,2.3798,2.3798,389700001.0
2007-09-28 20:25:00,2.3798,2.3801,2.3797,2.38,283000000.0
2007-09-28 20:26:00,2.3797,2.3798,2.3792,2.3796,1230599999.0
2007-09-28 20:27:00,2.3795,2.3798,2.3791,2.3797,397300000.0
2007-09-28 20:28:00,2.3797,2.3797,2.3792,2.3793,481600000.0
2007-09-28 20:29:00,2.3793,2.3794,2.3788,2.3788,556800000.0
2007-09-28 20:30:00,2.3789,2.3789,2.3785,2.37865,916499996.0
2007-09-28 20:31:00,2.3787,2.379,2.3785,2.37895,980900004.0
2007-09-28 20:32:00,2.379,2.3792,2.3788,2.3792,471100002.0
2007-09-28 20:33:00,2.3792,2.3792,2.3783,2.37865,947600000.0
2007-09-28 20:34:00,2.37865,2.3793,2.37865,2.3789,534799999.0
2007-09-28 20:35:00,2.379,2.37905,2.3782,2.37885,578800000.0
2007-09-28 20:36:00,2.3789,2.379,2.3786,2.3788,274300000.0
2007-09-28 20:37:00,2.3788,2.3788,2.3786,2.3787,384300000.0
2007-09-28 20:38:00,2.3788,2.37915,2.3786,2.37915,294500000.0
2007-09-28 20:39:00,2.3791,2.37945,2.37885,2.37915,234400000.0
2007-09-28 20:40:00,2.37915,2.3794,2.37885,2.37935,304800000.0
2007-09-28 20:41:00,2.37935,2.3798,2.3793,2.3798,418800000.0
2007-09-28 20:42:00,2.3798,2.3801,2.3797,2.3797,450800000.0
2007-09-28 20:43:00,2.3797,2.3797,2.3794,2.3797,214000000.0
2007-09-28 20:44:00,2.3798,2.3798,2.3795,2.3797,281000000.0
2007-09-28 20:45:00,2.3797,2.3797,2.3792,2.37935,169200000.0
2007-09-28 20:46:00,2.3794,2.3796,2.3785,2.3793,1060900003.0
2007-09-28 20:47:00,2.37925,2.3799,2.37925,2.3796,879599997.0
2007-09-28 20:48:00,2.3796,2.3797,2.3796,2.3796,111200000.0
2007-09-28 20:49:00,2.3796,2.3799,2.3796,2.37975,312400001.0
2007-09-28 20:50:00,2.3798,2.3798,2.3788,2.3792,663899999.0
2007-09-28 20:51:00,2.3792,2.37985,2.3792,2.37985,433000000.0
2007-09-28 20:52:00,2.3797,2.3798,2.3794,2.3795,516099999.0
2007-09-28 20:53:00,2.3795,2.37965,2.3794,2.37955,330400000.0
2007-09-28 20:54:00,2.3796,2.3797,2.3791,2.3791,378200000.0
2007-09-28 20:55:00,2.3791,2.3794,2.3786,2.3786,495100000.0
2007-09-28 20:56:00,2.3786,2.3795,2.3786,2.3793,931100000.0
2007-09-28 20:57:00,2.3793,2.37945,2.3789,2.37945,218000000.0
2007-09-28 20:58:00,2.3796,2.3798,2.3789,2.37895,827199999.0
2007-09-28 20:59:00,2.379,2.37965,2.3787,2.37955,673800001.0
2007-09-28 21:00:00,2.37955,2.3799,2.379,2.37925,1055500001.0
2007-09-28 21:01:00,2.3793,2.37955,2.37895,2.37925,373100000.0
2007-09-28 21:02:00,2.37925,2.37955,2.3788,2.3795,399200000.0
2007-09-28 21:03:00,2.3795,2.37955,2.379,2.379,304100000.0
2007-09-28 21:04:00,2.379,2.37965,2.379,2.3793,360600000.0
2007-09-28 21:05:00,2.3793,2.3794,2.3789,2.3794,440200000.0
2007-09-28 21:06:00,2.3794,2.3794,2.37905,2.3792,124400000.0
2007-09-28 21:07:00,2.3793,2.3796,2.3793,2.37935,142400000.0
2007-09-28 21:08:00,2.3795,2.3799,2.3795,2.37985,637100000.0
2007-09-28 21:09:00,2.37985,2.37985,2.37935,2.3794,91200000.0
2007-09-28 21:10:00,2.3794,2.3797,2.3791,2.3796,324300000.0
2007-09-28 21:11:00,2.3796,2.3797,2.3794,2.37955,316000000.0
2007-09-28 21:12:00,2.37955,2.37985,2.3795,2.3795,312000000.0
2007-09-28 21:13:00,2.3798,2.37995,2.37925,2.3793,93700000.0
2007-09-28 21:14:00,2.3793,2.3796,2.3793,2.37945,249600000.0
2007-09-28 21:15:00,2.3794,2.3799,2.37935,2.3799,152000000.0
2007-09-28 21:16:00,2.3799,2.3799,2.3797,2.3798,46400000.0
2007-09-28 21:17:00,2.3798,2.3799,2.37945,2.3795,148800000.0
2007-09-28 21:18:00,2.3795,2.3799,2.37945,2.3796,122400000.0
2007-09-28 21:19:00,2.3796,2.37975,2.3795,2.37975,168800000.0
2007-09-28 21:20:00,2.37975,2.3799,2.3796,2.37975,61600000.0
2007-09-28 21:21:00,2.3797,2.3799,2.3797,2.37985,96000000.0
2007-09-28 21:22:00,2.37985,2.37995,2.3798,2.37995,52000000.0
2007-09-28 21:23:00,2.3799,2.38015,2.3799,2.38015,40800000.0
2007-09-28 21:24:00,2.38015,2.38015,2.3801,2.38015,14400000.0
2007-09-28 21:25:00,2.3802,2.38025,2.37985,2.38,72000000.0
2007-09-28 21:26:00,2.38005,2.38005,2.37965,2.37965,240800000.0
2007-09-28 21:27:00,2.37965,2.3799,2.3794,2.37955,306000000.0
2007-09-28 21:28:00,2.3796,2.38005,2.3795,2.3797,263099998.0
2007-09-28 21:29:00,2.3797,2.37995,2.3794,2.37995,324800000.0
2007-09-28 21:30:00,2.37995,2.38005,2.3798,2.37985,146400000.0
2007-09-28 21:31:00,2.37985,2.3807,2.3798,2.3807,364000000.0
2007-09-28 21:32:00,2.38065,2.3807,2.3804,2.3804,92000000.0
2007-09-28 21:33:00,2.3804,2.3806,2.3804,2.38055,368000000.0
2007-09-28 21:34:00,2.3806,2.3808,2.3804,2.3806,381700000.0
2007-09-28 21:35:00,2.3808,2.3808,2.38045,2.38055,77800000.0
2007-09-28 21:36:00,2.38055,2.3809,2.38055,2.3807,346000000.0
2007-09-28 21:37:00,2.3808,2.3809,2.3804,2.3805,220600001.0
2007-09-28 21:38:00,2.3804,2.3808,2.3804,2.3807,474800003.0
2007-09-28 21:39:00,2.3806,2.3807,2.3804,2.3805,261600000.0
2007-09-28 21:40:00,2.3805,2.3808,2.3805,2.3806,144800000.0
2007-09-28 21:41:00,2.38065,2.38075,2.3805,2.38065,183200000.0
2007-09-28 21:42:00,2.3807,2.3809,2.38065,2.38085,189200000.0
2007-09-28 21:43:00,2.3808,2.3809,2.38075,2.38075,103200000.0
2007-09-28 21:44:00,2.3808,2.3808,2.3806,2.3806,99600000.0
2007-09-28 21:45:00,2.3809,2.3809,2.3808,2.3808,10000000.0
2007-09-28 21:46:00,2.3807,2.3811,2.38055,2.3811,247800000.0
2007-09-28 21:47:00,2.3811,2.382,2.3811,2.3817,411600000.0
2007-09-28 21:48:00,2.3817,2.3818,2.3814,2.3814,164800000.0
2007-09-28 21:49:00,2.3814,2.3816,2.3814,2.3816,71200000.0
2007-09-28 21:50:00,2.3816,2.3816,2.3814,2.3814,41600000.0
2007-09-28 21:51:00,2.3814,2.3816,2.3812,2.3815,84400000.0
2007-09-28 21:52:00,2.3815,2.38155,2.3814,2.3814,31200000.0
2007-09-28 21:53:00,2.3814,2.38145,2.3812,2.38125,62000000.0
2007-09-28 21:54:00,2.3812,2.3815,2.381,2.3813,389200000.0
2007-09-28 21:55:00,2.3813,2.3814,2.38115,2.3813,155300000.0
2007-09-28 21:56:00,2.3813,2.3813,2.3811,2.38125,100000000.0
2007-09-28 21:57:00,2.38125,2.38145,2.3812,2.3814,209200000.0
2007-09-28 21:58:00,2.3814,2.38155,2.3814,2.3815,34400000.0
2007-09-28 21:59:00,2.3815,2.38185,2.38145,2.3816,134400000.0
2007-09-28 22:00:00,2.3816,2.3816,2.38145,2.3815,31600000.0
2007-09-28 22:01:00,2.3817,2.3818,2.3816,2.3816,131600000.0
2007-09-28 22:02:00,2.3816,2.38215,2.3816,2.38215,131200000.0
2007-09-28 22:03:00,2.38215,2.3823,2.38175,2.38185,230700000.0
2007-09-28 22:04:00,2.3819,2.38195,2.3817,2.38175,84900000.0
2007-09-28 22:05:00,2.3817,2.3817,2.3815,2.38165,112800000.0
2007-09-28 22:06:00,2.38165,2.3818,2.38155,2.38165,96000000.0
2007-09-28 22:07:00,2.3817,2.3817,2.3816,2.3817,65700000.0
2007-09-28 22:08:00,2.3817,2.38195,2.3817,2.38195,53400000.0
2007-09-28 22:09:00,2.38195,2.382,2.38165,2.382,44000000.0
2007-09-28 22:10:00,2.382,2.382,2.3818,2.3818,57600000.0
2007-09-28 22:11:00,2.3818,2.38195,2.3818,2.38195,69200000.0
2007-09-28 22:12:00,2.3819,2.38205,2.38185,2.38185,109600000.0
2007-09-28 22:13:00,2.3819,2.38205,2.3819,2.3819,50400000.0
2007-09-28 22:14:00,2.382,2.3823,2.38185,2.3823,103400000.0
2007-09-28 22:15:00,2.3823,2.3824,2.382,2.382,186400000.0
2007-09-28 22:16:00,2.38205,2.3821,2.38205,2.3821,14400000.0
2007-09-28 22:17:00,2.3821,2.38235,2.3821,2.38225,118400000.0
2007-09-28 22:18:00,2.3822,2.38285,2.3821,2.3828,306000000.0
2007-09-28 22:19:00,2.38285,2.38285,2.3823,2.38245,130600000.0
2007-09-28 22:20:00,2.3825,2.38285,2.3825,2.38285,99500000.0
2007-09-28 22:21:00,2.38275,2.3829,2.3821,2.3824,121400000.0
2007-09-28 22:22:00,2.3823,2.38255,2.3822,2.38245,80400000.0
2007-09-28 22:23:00,2.38245,2.3826,2.3824,2.38255,63200000.0
2007-09-28 22:24:00,2.38255,2.3827,2.3823,2.3827,64700000.0
2007-09-28 22:25:00,2.3827,2.38275,2.3825,2.3825,251700003.0
2007-09-28 22:26:00,2.3825,2.38265,2.3825,2.3826,113600000.0
2007-09-28 22:27:00,2.3827,2.383,2.3827,2.3829,134000000.0
2007-09-28 22:28:00,2.38285,2.3829,2.38255,2.38265,293600000.0
2007-09-28 22:29:00,2.38265,2.3831,2.3826,2.38275,338000000.0
2007-09-28 22:30:00,2.3827,2.38315,2.3826,2.383,282300000.0
2007-09-28 22:31:00,2.383,2.383,2.3825,2.38275,131700000.0
2007-09-28 22:32:00,2.3826,2.3831,2.3826,2.3831,95200000.0
2007-09-28 22:33:00,2.3831,2.38315,2.38285,2.3829,152500000.0
2007-09-28 22:34:00,2.38285,2.38325,2.38285,2.38285,136800000.0
2007-09-28 22:35:00,2.38285,2.3833,2.38285,2.38295,208700000.0
2007-09-28 22:36:00,2.383,2.38355,2.383,2.3834,178900000.0
2007-09-28 22:37:00,2.3834,2.38355,2.383,2.3831,184800000.0
2007-09-28 22:38:00,2.3832,2.38355,2.38305,2.3833,144400000.0
2007-09-28 22:39:00,2.3833,2.3834,2.3831,2.38325,191700000.0
2007-09-28 22:40:00,2.38325,2.38325,2.3824,2.38295,317900000.0
2007-09-28 22:41:00,2.38295,2.383,2.3826,2.38285,199900000.0
2007-09-28 22:42:00,2.38285,2.38285,2.3828,2.38285,44000000.0
2007-09-28 22:43:00,2.38285,2.3833,2.3827,2.3833,97200000.0
2007-09-28 22:44:00,2.38335,2.38345,2.3833,2.3833,75200000.0
2007-09-28 22:45:00,2.3834,2.38415,2.3834,2.384,188800000.0
2007-09-28 22:46:00,2.384,2.384,2.3834,2.38365,160000000.0
2007-09-28 22:47:00,2.3836,2.3847,2.3835,2.3843,369900000.0
2007-09-28 22:48:00,2.3843,2.3845,2.3842,2.3845,145200000.0
2007-09-28 22:49:00,2.3844,2.3845,2.3842,2.3843,200400000.0
2007-09-28 22:50:00,2.3843,2.3845,2.38375,2.38375,145200000.0
2007-09-28 22:51:00,2.3838,2.3838,2.38315,2.3832,262900000.0
2007-09-28 22:52:00,2.3833,2.38345,2.3828,2.3833,171100000.0
2007-09-28 22:53:00,2.3833,2.3833,2.38245,2.3828,193400000.0
2007-09-28 22:54:00,2.3828,2.3831,2.38255,2.3826,238600000.0
2007-09-28 22:55:00,2.3826,2.3829,2.3822,2.38235,254400000.0
2007-09-28 22:56:00,2.3824,2.38245,2.3824,2.3824,49600000.0
2007-09-28 22:57:00,2.3824,2.3825,2.3817,2.3817,186400000.0
2007-09-28 22:58:00,2.3817,2.3821,2.3816,2.382,173600000.0
2007-09-28 22:59:00,2.382,2.3824,2.3818,2.3821,145300000.0
2007-09-30 23:00:00,2.37708,2.37819,2.37708,2.37796,119400000.0
2007-09-30 23:01:00,2.37832,2.37858,2.37805,2.37843,277499999.0
2007-09-30 23:02:00,2.37833,2.37833,2.37805,2.37833,37800000.0
2007-09-30 23:03:00,2.37841,2.37841,2.37788,2.37812,388700000.0
2007-09-30 23:04:00,2.37795,2.3782,2.37795,2.37795,182599999.0
2007-09-30 23:05:00,2.37828,2.37828,2.37776,2.37817,40900000.0
2007-09-30 23:06:00,2.37787,2.37807,2.37785,2.37802,140400000.0
2007-09-30 23:07:00,2.3779,2.37823,2.3779,2.37812,96000000.0
2007-09-30 23:08:00,2.37836,2.37836,2.37793,2.37814,64300000.0
2007-09-30 23:09:00,2.3779,2.37802,2.37775,2.37796,32500000.0
2007-09-30 23:10:00,2.37807,2.37825,2.37775,2.37791,72800000.0
2007-09-30 23:11:00,2.37788,2.37798,2.3768,2.37798,165700000.0
2007-09-30 23:12:00,2.37784,2.37804,2.37762,2.37804,177899999.0
2007-09-30 23:13:00,2.37793,2.37827,2.37749,2.37807,106900000.0
2007-09-30 23:14:00,2.37826,2.37834,2.37803,2.37834,117200001.0
2007-09-30 23:15:00,2.37795,2.3781,2.37785,2.3781,163400000.0
2007-09-30 23:16:00,2.37798,2.37832,2.37798,2.37798,161800000.0
2007-09-30 23:17:00,2.37812,2.37868,2.37803,2.37853,281000000.0
2007-09-30 23:18:00,2.37822,2.37892,2.37805,2.37876,399999999.0
2007-09-30 23:19:00,2.37831,2.3786,2.37814,2.37839,652900000.0
2007-09-30 23:20:00,2.37848,2.3787,2.37831,2.37849,388000000.0
2007-09-30 23:21:00,2.37847,2.37865,2.3781,2.37865,306900000.0
2007-09-30 23:22:00,2.37856,2.37898,2.37855,2.37858,185100000.0
2007-09-30 23:23:00,2.3791,2.37915,2.37904,2.37904,79100000.0
2007-09-30 23:24:00,2.3786,2.37885,2.3786,2.37867,247500000.0
2007-09-30 23:25:00,2.3785,2.37873,2.37825,2.37855,212600000.0
2007-09-30 23:26:00,2.37846,2.37864,2.3784,2.3786,71400000.0
2007-09-30 23:27:00,2.37861,2.37878,2.37846,2.37854,169500000.0
2007-09-30 23:28:00,2.37833,2.3788,2.37833,2.3788,122000000.0
2007-09-30 23:29:00,2.37862,2.37885,2.37853,2.37885,48400000.0
2007-09-30 23:30:00,2.379,2.37943,2.3789,2.37907,89800000.0
2007-09-30 23:31:00,2.37904,2.37933,2.37895,2.37933,51200000.0
2007-09-30 23:32:00,2.37924,2.37989,2.37922,2.37983,33400000.0
2007-09-30 23:33:00,2.3799,2.38033,2.37979,2.38019,100500000.0
2007-09-30 23:34:00,2.38053,2.38056,2.38011,2.38011,57800000.0
2007-09-30 23:35:00,2.38013,2.38054,2.37973,2.37973,71700000.0
2007-09-30 23:36:00,2.38034,2.38042,2.37972,2.37972,132300000.0
2007-09-30 23:37:00,2.37977,2.37987,2.37947,2.37957,66600001.0
2007-09-30 23:38:00,2.37993,2.37993,2.37962,2.37963,85200000.0
2007-09-30 23:39:00,2.37953,2.37985,2.37952,2.37972,256000000.0
2007-09-30 23:40:00,2.37966,2.38004,2.37932,2.37965,348800000.0
2007-09-30 23:41:00,2.37987,2.38026,2.37956,2.37998,565699997.0
2007-09-30 23:42:00,2.37979,2.38006,2.3796,2.37998,99100000.0
2007-09-30 23:43:00,2.37986,2.38027,2.37967,2.37983,151200000.0
2007-09-30 23:44:00,2.3801,2.3801,2.38,2.38005,109200000.0
2007-09-30 23:45:00,2.37942,2.37966,2.37942,2.37966,51800000.0
2007-09-30 23:46:00,2.37977,2.37977,2.37952,2.37952,108700000.0
2007-09-30 23:47:00,2.37943,2.37978,2.37943,2.37954,159800001.0
2007-09-30 23:48:00,2.37971,2.37994,2.37964,2.37994,64800000.0
2007-09-30 23:49:00,2.37967,2.37998,2.37966,2.37988,147099999.0
2007-09-30 23:50:00,2.37975,2.37989,2.37947,2.37989,137800000.0
2007-09-30 23:51:00,2.37961,2.37983,2.37946,2.37974,353600000.0
2007-09-30 23:52:00,2.37971,2.38005,2.37954,2.37954,277199999.0
2007-09-30 23:53:00,2.37975,2.37979,2.37937,2.37956,285100000.0
2007-09-30 23:54:00,2.37971,2.37976,2.37931,2.37963,262700000.0
2007-09-30 23:55:00,2.37967,2.37974,2.37938,2.37947,288099999.0
2007-09-30 23:56:00,2.37958,2.37958,2.37914,2.37935,272400000.0
2007-09-30 23:57:00,2.37962,2.37968,2.37938,2.37968,88200000.0
2007-09-30 23:58:00,2.37953,2.37978,2.37914,2.37966,165900000.0
2007-09-30 23:59:00,2.37966,2.37976,2.37933,2.37942,83200000.0
2007-10-01 00:00:00,2.37947,2.37958,2.37919,2.37945,133499999.0
2007-10-01 00:01:00,2.37939,2.37939,2.37878,2.37933,59300000.0
2007-10-01 00:02:00,2.37902,2.37952,2.37864,2.37952,229700000.0
2007-10-01 00:03:00,2.37917,2.3794,2.37868,2.37899,375200001.0
2007-10-01 00:04:00,2.37926,2.37931,2.37887,2.37905,294100000.0
2007-10-01 00:05:00,2.3783,2.3794,2.3783,2.3794,15000000.0
2007-10-01 00:06:00,2.3792,2.3796,2.379,2.3794,93200000.0
2007-10-01 00:07:00,2.3794,2.3795,2.3793,2.3794,46000000.0
2007-10-01 00:08:00,2.3794,2.3794,2.3794,2.3794,43200000.0
2007-10-01 00:09:00,2.3794,2.3794,2.3794,2.3794,11200000.0
2007-10-01 00:10:00,2.3795,2.3795,2.3794,2.3794,53600000.0
2007-10-01 00:11:00,2.3794,2.3796,2.379,2.3795,76800000.0
2007-10-01 00:12:00,2.3796,2.3796,2.3795,2.3796,16000000.0
2007-10-01 00:13:00,2.3796,2.3796,2.3793,2.3793,23600000.0
2007-10-01 00:14:00,2.3793,2.3793,2.3793,2.3793,20800000.0
2007-10-01 00:15:00,2.3792,2.3793,2.379,2.3793,45900000.0
2007-10-01 00:16:00,2.3796,2.3796,2.3795,2.3795,24600000.0
2007-10-01 00:17:00,2.3795,2.3795,2.3794,2.3794,36000000.0
2007-10-01 00:18:00,2.3794,2.3795,2.3793,2.3795,72200000.0
2007-10-01 00:19:00,2.3794,2.3794,2.3793,2.3793,35000000.0
2007-10-01 00:20:00,2.3793,2.3793,2.3792,2.3793,9600000.0
2007-10-01 00:21:00,2.3793,2.3793,2.3792,2.3792,8800000.0
2007-10-01 00:22:00,2.3793,2.3793,2.3793,2.3793,9600000.0
2007-10-01 00:23:00,2.3793,2.3793,2.379,2.3792,57600000.0
2007-10-01 00:24:00,2.3793,2.3793,2.3788,2.3791,35200000.0
2007-10-01 00:25:00,2.379,2.3792,2.379,2.3791,21600000.0
2007-10-01 00:26:00,2.3791,2.3793,2.3791,2.3793,19200000.0
2007-10-01 00:27:00,2.3793,2.3793,2.3789,2.3793,35200000.0
2007-10-01 00:28:00,2.3791,2.3791,2.3789,2.379,12000000.0
2007-10-01 00:29:00,2.3791,2.3792,2.379,2.379,7200000.0
2007-10-01 00:30:00,2.379,2.3792,2.379,2.3792,12000000.0
2007-10-01 00:31:00,2.3791,2.3793,2.379,2.3791,21600000.0
2007-10-01 00:32:00,2.3792,2.3794,2.3791,2.3791,52300000.0
2007-10-01 00:33:00,2.379,2.3795,2.379,2.3793,118200000.0
2007-10-01 00:34:00,2.3792,2.3792,2.3792,2.3792,2400000.0
2007-10-01 00:35:00,2.3792,2.3794,2.379,2.3793,69200000.0
2007-10-01 00:36:00,2.3792,2.3794,2.3785,2.3787,146900000.0
2007-10-01 00:37:00,2.3788,2.3788,2.378,2.3784,167900000.0
2007-10-01 00:38:00,2.3782,2.3784,2.3777,2.378,128800000.0
2007-10-01 00:39:00,2.378,2.3781,2.3777,2.3779,147500000.0
2007-10-01 00:40:00,2.378,2.378,2.3777,2.3778,155200000.0
2007-10-01 00:41:00,2.3777,2.378,2.3774,2.3779,92400000.0
2007-10-01 00:42:00,2.3778,2.378,2.3778,2.3779,35400000.0
2007-10-01 00:43:00,2.378,2.378,2.3779,2.3779,10200000.0
2007-10-01 00:44:00,2.378,2.3782,2.3775,2.3781,66000000.0
2007-10-01 00:45:00,2.3782,2.3782,2.3781,2.3781,51600000.0
2007-10-01 00:46:00,2.3782,2.3782,2.3781,2.3781,25000000.0
2007-10-01 00:47:00,2.3781,2.3781,2.3779,2.378,32800000.0
2007-10-01 00:48:00,2.378,2.378,2.3778,2.378,125000000.0
2007-10-01 00:49:00,2.378,2.3781,2.378,2.3781,54200000.0
2007-10-01 00:50:00,2.3781,2.3781,2.378,2.378,29400000.0
2007-10-01 00:51:00,2.378,2.378,2.378,2.378,18400000.0
2007-10-01 00:52:00,2.378,2.378,2.378,2.378,41400000.0
2007-10-01 00:53:00,2.378,2.3785,2.3779,2.3783,101200000.0
2007-10-01 00:54:00,2.3783,2.3784,2.3783,2.3783,64000000.0
2007-10-01 00:55:00,2.3783,2.3783,2.3782,2.3783,43400000.0
2007-10-01 00:56:00,2.3783,2.3785,2.3783,2.3785,43600000.0
2007-10-01 00:57:00,2.3785,2.3785,2.3784,2.3784,19200000.0
2007-10-01 00:58:00,2.3784,2.3784,2.3783,2.3784,14400000.0
2007-10-01 00:59:00,2.3783,2.3784,2.3782,2.3783,14400000.0
2007-10-01 01:00:00,2.3782,2.3784,2.3781,2.3784,18400000.0
2007-10-01 01:01:00,2.37821,2.37884,2.37777,2.37794,175100000.0
2007-10-01 01:02:00,2.3784,2.3785,2.378,2.3782,83000000.0
2007-10-01 01:03:00,2.3782,2.3783,2.3778,2.3783,60800000.0
2007-10-01 01:04:00,2.3782,2.3783,2.3781,2.3782,146600000.0
2007-10-01 01:05:00,2.3782,2.3782,2.3772,2.3777,289100000.0
2007-10-01 01:06:00,2.3776,2.3777,2.3776,2.3777,71000000.0
2007-10-01 01:07:00,2.3777,2.3778,2.377,2.3777,129500000.0
2007-10-01 01:08:00,2.3777,2.3777,2.3769,2.377,114300000.0
2007-10-01 01:09:00,2.3771,2.3774,2.3771,2.3772,58800000.0
2007-10-01 01:10:00,2.3773,2.3775,2.3773,2.3774,43800000.0
2007-10-01 01:11:00,2.3774,2.3774,2.3772,2.3772,39000000.0
2007-10-01 01:12:00,2.3773,2.3773,2.3771,2.37715,58100000.0
2007-10-01 01:13:00,2.3772,2.3772,2.3772,2.3772,45600000.0
2007-10-01 01:14:00,2.3772,2.3773,2.3772,2.3773,23200000.0
2007-10-01 01:15:00,2.3772,2.3773,2.3771,2.3773,96600000.0
2007-10-01 01:16:00,2.37725,2.3776,2.3772,2.3775,285400000.0
2007-10-01 01:17:00,2.37745,2.3778,2.37735,2.3777,216800000.0
2007-10-01 01:18:00,2.3777,2.3777,2.3773,2.3773,112000000.0
2007-10-01 01:19:00,2.3773,2.37735,2.3771,2.3772,170400000.0
2007-10-01 01:20:00,2.3772,2.3773,2.3772,2.3773,37600000.0
2007-10-01 01:21:00,2.3773,2.3773,2.3773,2.3773,19200000.0
2007-10-01 01:22:00,2.3773,2.37745,2.3773,2.3774,32800000.0
2007-10-01 01:23:00,2.3775,2.37775,2.3772,2.3775,177600000.0
2007-10-01 01:24:00,2.3775,2.3778,2.3775,2.3778,81600000.0
2007-10-01 01:25:00,2.3778,2.3779,2.3773,2.3778,229500000.0
2007-10-01 01:26:00,2.3778,2.37785,2.3777,2.3777,111200000.0
2007-10-01 01:27:00,2.3777,2.37775,2.3776,2.37775,38400000.0
2007-10-01 01:28:00,2.37744,2.37754,2.37726,2.37726,420200000.0
2007-10-01 01:29:00,2.3778,2.378,2.3778,2.378,54900000.0
2007-10-01 01:30:00,2.378,2.3781,2.3778,2.378,52800000.0
2007-10-01 01:31:00,2.3782,2.37825,2.3779,2.378,104800000.0
2007-10-01 01:32:00,2.37795,2.378,2.3779,2.3779,85200000.0
2007-10-01 01:33:00,2.3779,2.37795,2.3779,2.37795,14600000.0
2007-10-01 01:34:00,2.378,2.3781,2.3778,2.3781,69400000.0
2007-10-01 01:35:00,2.3781,2.3781,2.3781,2.3781,33600000.0
2007-10-01 01:36:00,2.3784,2.3787,2.37835,2.3787,131400000.0
2007-10-01 01:37:00,2.37865,2.37895,2.3786,2.37895,165200000.0
2007-10-01 01:38:00,2.37895,2.379,2.37885,2.37885,57600000.0
2007-10-01 01:39:00,2.37885,2.37885,2.3787,2.37885,64200000.0
2007-10-01 01:40:00,2.3789,2.3791,2.3783,2.3783,96800000.0
2007-10-01 01:41:00,2.3783,2.3787,2.3781,2.3786,191200000.0
2007-10-01 01:42:00,2.3787,2.37875,2.3787,2.3787,22400000.0
2007-10-01 01:43:00,2.3787,2.379,2.3785,2.3785,106200000.0
2007-10-01 01:44:00,2.3785,2.3787,2.3785,2.3787,61600000.0
2007-10-01 01:45:00,2.37875,2.37875,2.3785,2.37875,54400000.0
2007-10-01 01:46:00,2.3787,2.37875,2.3781,2.37845,377800000.0
2007-10-01 01:47:00,2.3785,2.3785,2.3784,2.37845,107800000.0
2007-10-01 01:48:00,2.3785,2.37865,2.37825,2.3784,182400000.0
2007-10-01 01:49:00,2.3784,2.3785,2.3782,2.3782,175800000.0
2007-10-01 01:50:00,2.3782,2.3783,2.3771,2.3777,615200000.0
2007-10-01 01:51:00,2.37765,2.3778,2.377,2.3774,333500000.0
2007-10-01 01:52:00,2.3774,2.3774,2.3771,2.3774,113600000.0
2007-10-01 01:53:00,2.3774,2.3774,2.3772,2.37735,61600000.0
2007-10-01 01:54:00,2.3775,2.3777,2.3773,2.37745,92800000.0
2007-10-01 01:55:00,2.3774,2.3777,2.3774,2.3777,16800000.0
2007-10-01 01:56:00,2.3777,2.3777,2.3774,2.37765,24000000.0
2007-10-01 01:57:00,2.3776,2.3778,2.37745,2.3775,68800000.0
2007-10-01 01:58:00,2.3775,2.3775,2.3774,2.3775,28000000.0
2007-10-01 01:59:00,2.37745,2.378,2.37745,2.3778,34400000.0
2007-10-01 02:00:00,2.37785,2.3779,2.3776,2.3776,60800000.0
2007-10-01 02:01:00,2.3776,2.378,2.37755,2.37785,162400000.0
2007-10-01 02:02:00,2.3779,2.3781,2.3776,2.3776,208700000.0
2007-10-01 02:03:00,2.3777,2.3783,2.3777,2.3779,162100000.0
2007-10-01 02:04:00,2.3779,2.3781,2.3777,2.378,421700000.0
2007-10-01 02:05:00,2.378,2.378,2.3774,2.378,323300000.0
2007-10-01 02:06:00,2.378,2.3784,2.3778,2.3779,254700000.0
2007-10-01 02:07:00,2.3779,2.3784,2.3779,2.3782,418800000.0
2007-10-01 02:08:00,2.3783,2.3785,2.37815,2.3783,386200000.0
2007-10-01 02:09:00,2.3783,2.37835,2.37815,2.3782,371199997.0
2007-10-01 02:10:00,2.37825,2.3784,2.37825,2.3783,56600000.0
2007-10-01 02:11:00,2.3783,2.37835,2.3782,2.37835,282600000.0
2007-10-01 02:12:00,2.3784,2.37855,2.3784,2.37855,45600000.0
2007-10-01 02:13:00,2.3786,2.37865,2.3785,2.3785,62400000.0
2007-10-01 02:14:00,2.3785,2.37855,2.3782,2.3785,87200000.0
2007-10-01 02:15:00,2.3785,2.3787,2.37835,2.3786,127200000.0
2007-10-01 02:16:00,2.3786,2.3789,2.3784,2.37875,216599999.0
2007-10-01 02:17:00,2.3787,2.3795,2.3787,2.3792,555800000.0
2007-10-01 02:18:00,2.3792,2.3795,2.379,2.3791,305600000.0
2007-10-01 02:19:00,2.3791,2.3801,2.3791,2.38,577600000.0
2007-10-01 02:20:00,2.38,2.38045,2.37985,2.3801,198600000.0
2007-10-01 02:21:00,2.3802,2.3804,2.3795,2.38,303200000.0
2007-10-01 02:22:00,2.38,2.38,2.3799,2.38,152000000.0
2007-10-01 02:23:00,2.38,2.3804,2.3799,2.3803,220800000.0
2007-10-01 02:24:00,2.3803,2.3806,2.3803,2.3806,126400000.0
2007-10-01 02:25:00,2.38055,2.38055,2.3804,2.3804,36800000.0
2007-10-01 02:26:00,2.3804,2.3804,2.3801,2.3804,176000000.0
2007-10-01 02:27:00,2.3804,2.3804,2.3801,2.3804,92800000.0
2007-10-01 02:28:00,2.3804,2.3805,2.38005,2.3805,67000000.0
2007-10-01 02:29:00,2.38045,2.38045,2.3801,2.3801,107200000.0
2007-10-01 02:30:00,2.3801,2.3809,2.3801,2.3808,370800000.0
2007-10-01 02:31:00,2.3808,2.3808,2.3795,2.3799,614400000.0
2007-10-01 02:32:00,2.38,2.3806,2.38,2.3801,260800000.0
2007-10-01 02:33:00,2.3801,2.38035,2.3801,2.38025,196000000.0
2007-10-01 02:34:00,2.3803,2.38035,2.3802,2.3803,109599999.0
2007-10-01 02:35:00,2.3803,2.3803,2.38,2.38025,213600000.0
2007-10-01 02:36:00,2.3803,2.3807,2.38025,2.38065,106900000.0
2007-10-01 02:37:00,2.38065,2.3808,2.3804,2.38045,90400000.0
2007-10-01 02:38:00,2.3806,2.381,2.3805,2.381,417800000.0
2007-10-01 02:39:00,2.381,2.381,2.381,2.381,19200000.0
2007-10-01 02:40:00,2.38095,2.38095,2.3808,2.3809,89600000.0
2007-10-01 02:41:00,2.381,2.3812,2.3809,2.3811,256000000.0
2007-10-01 02:42:00,2.3811,2.3816,2.3811,2.3813,248500000.0
2007-10-01 02:43:00,2.3812,2.38135,2.3809,2.38095,307700000.0
2007-10-01 02:44:00,2.381,2.3813,2.3806,2.3813,202400000.0
2007-10-01 02:45:00,2.3813,2.3813,2.3809,2.3811,119500000.0
2007-10-01 02:46:00,2.3809,2.3812,2.3807,2.3808,176300000.0
2007-10-01 02:47:00,2.3808,2.3809,2.38065,2.3809,215200000.0
2007-10-01 02:48:00,2.3809,2.381,2.38065,2.3809,148800000.0
2007-10-01 02:49:00,2.3809,2.381,2.3807,2.38075,38400000.0
2007-10-01 02:50:00,2.38075,2.3811,2.38075,2.38095,83100000.0
2007-10-01 02:51:00,2.381,2.381,2.38065,2.381,158400000.0
2007-10-01 02:52:00,2.381,2.38105,2.3806,2.381,275900000.0
2007-10-01 02:53:00,2.38095,2.3813,2.3807,2.3813,128600000.0
2007-10-01 02:54:00,2.3813,2.3813,2.38095,2.381,519800000.0
2007-10-01 02:55:00,2.3812,2.3812,2.3808,2.3808,67600000.0
2007-10-01 02:56:00,2.3808,2.38095,2.38075,2.3808,125600000.0
2007-10-01 02:57:00,2.3808,2.3809,2.3807,2.3808,113200000.0
2007-10-01 02:58:00,2.3808,2.381,2.3808,2.381,75600000.0
2007-10-01 02:59:00,2.381,2.3811,2.38095,2.38095,79200000.0
2007-10-01 03:00:00,2.38095,2.38095,2.38085,2.38085,74400000.0
2007-10-01 03:01:00,2.3809,2.3809,2.3808,2.3808,30400000.0
2007-10-01 03:02:00,2.3808,2.3809,2.3808,2.3808,180800000.0
2007-10-01 03:03:00,2.3809,2.3809,2.3809,2.3809,4000000.0
2007-10-01 03:04:00,2.38095,2.38095,2.3807,2.3809,24800000.0
2007-10-01 03:05:00,2.38085,2.3813,2.3807,2.3813,169600000.0
2007-10-01 03:06:00,2.3813,2.3813,2.3809,2.38105,234000000.0
2007-10-01 03:07:00,2.3811,2.3813,2.3809,2.3809,97900000.0
2007-10-01 03:08:00,2.38085,2.3811,2.3806,2.3809,153499999.0
2007-10-01 03:09:00,2.3809,2.3812,2.3807,2.3811,147300000.0
2007-10-01 03:10:00,2.3811,2.3811,2.3809,2.38095,127200000.0
2007-10-01 03:11:00,2.381,2.3813,2.38095,2.3811,56800000.0
2007-10-01 03:12:00,2.38105,2.38105,2.3809,2.3809,85600000.0
2007-10-01 03:13:00,2.3809,2.3809,2.3808,2.3809,90400000.0
2007-10-01 03:14:00,2.3808,2.3809,2.3808,2.3808,54400000.0
2007-10-01 03:15:00,2.3808,2.381,2.3808,2.3809,167200000.0
2007-10-01 03:16:00,2.3809,2.38115,2.3809,2.38115,246200000.0
2007-10-01 03:17:00,2.38115,2.38115,2.3809,2.381,164600000.0
2007-10-01 03:18:00,2.3811,2.3811,2.381,2.381,40800000.0
2007-10-01 03:19:00,2.3809,2.381,2.3809,2.3809,21600000.0
2007-10-01 03:20:00,2.3809,2.3809,2.3808,2.38085,271200000.0
2007-10-01 03:21:00,2.38085,2.3809,2.3807,2.3807,193200000.0
2007-10-01 03:22:00,2.3807,2.3808,2.3807,2.3807,100000000.0
2007-10-01 03:23:00,2.3807,2.3811,2.3804,2.3809,370100000.0
2007-10-01 03:24:00,2.3809,2.3814,2.3809,2.38105,282900000.0
2007-10-01 03:25:00,2.3811,2.3815,2.381,2.3815,240900000.0
2007-10-01 03:26:00,2.3815,2.3817,2.3813,2.3817,103600000.0
2007-10-01 03:27:00,2.3814,2.3814,2.3812,2.3812,145600000.0
2007-10-01 03:28:00,2.3812,2.3813,2.3811,2.3813,397600002.0
2007-10-01 03:29:00,2.3813,2.3815,2.3811,2.3813,261600001.0
2007-10-01 03:30:00,2.3813,2.3816,2.3812,2.3815,346400000.0
2007-10-01 03:31:00,2.3815,2.3816,2.3815,2.3815,336000004.0
2007-10-01 03:32:00,2.3815,2.3818,2.3815,2.3818,154400000.0
2007-10-01 03:33:00,2.3817,2.3818,2.3816,2.3817,108800000.0
2007-10-01 03:34:00,2.3817,2.38175,2.3816,2.3817,87200000.0
2007-10-01 03:35:00,2.3816,2.3817,2.3816,2.3817,177600000.0
2007-10-01 03:36:00,2.3817,2.3818,2.3817,2.3818,199200000.0
2007-10-01 03:37:00,2.3819,2.382,2.3817,2.3818,102399999.0
2007-10-01 03:38:00,2.38175,2.3818,2.38155,2.3817,207500000.0
2007-10-01 03:39:00,2.3817,2.3817,2.38165,2.3817,61600000.0
2007-10-01 03:40:00,2.3817,2.3817,2.3816,2.3817,185600000.0
2007-10-01 03:41:00,2.3818,2.3819,2.3816,2.3819,123200000.0
2007-10-01 03:42:00,2.3819,2.382,2.3818,2.3819,202399999.0
2007-10-01 03:43:00,2.3819,2.382,2.3819,2.382,18400000.0
2007-10-01 03:44:00,2.382,2.38215,2.382,2.3821,498700000.0
2007-10-01 03:45:00,2.3821,2.3824,2.3819,2.3821,609499996.0
2007-10-01 03:46:00,2.3821,2.3823,2.3821,2.3823,76000000.0
2007-10-01 03:47:00,2.3823,2.3826,2.3822,2.3822,207400000.0
2007-10-01 03:48:00,2.3823,2.3824,2.3822,2.3823,248000000.0
2007-10-01 03:49:00,2.3823,2.3823,2.3823,2.3823,28800000.0
2007-10-01 03:50:00,2.3823,2.3823,2.3823,2.3823,800000.0
2007-10-01 03:51:00,2.3823,2.3823,2.3822,2.3822,70900000.0
2007-10-01 03:52:00,2.3822,2.3825,2.3822,2.3825,188800000.0
2007-10-01 03:53:00,2.3824,2.3824,2.38225,2.3823,71800000.0
2007-10-01 03:54:00,2.3824,2.3825,2.3823,2.3824,57600000.0
2007-10-01 03:55:00,2.3824,2.3824,2.3822,2.3822,71200000.0
2007-10-01 03:56:00,2.3822,2.3825,2.3821,2.3821,407999998.0
2007-10-01 03:57:00,2.382,2.3824,2.382,2.38235,256099996.0
2007-10-01 03:58:00,2.38235,2.38275,2.3822,2.3823,278700000.0
2007-10-01 03:59:00,2.3823,2.3824,2.38205,2.3823,497099992.0
2007-10-01 04:00:00,2.3822,2.38225,2.382,2.3822,245099998.0
2007-10-01 04:01:00,2.3822,2.3824,2.3821,2.3823,277700001.0
2007-10-01 04:02:00,2.3822,2.3826,2.3821,2.38245,362399998.0
2007-10-01 04:03:00,2.3825,2.3825,2.38235,2.3824,69600000.0
2007-10-01 04:04:00,2.3824,2.3825,2.3824,2.3824,106400000.0
2007-10-01 04:05:00,2.3824,2.3825,2.3823,2.3824,162099998.0
2007-10-01 04:06:00,2.3825,2.38275,2.3825,2.3826,197600000.0
2007-10-01 04:07:00,2.38265,2.3829,2.3825,2.38265,447999999.0
2007-10-01 04:08:00,2.3827,2.383,2.3826,2.3827,225800000.0
2007-10-01 04:09:00,2.3827,2.3828,2.3827,2.3828,51200000.0
2007-10-01 04:10:00,2.38275,2.3828,2.3818,2.38205,674499996.0
2007-10-01 04:11:00,2.3821,2.3821,2.38155,2.3818,399400000.0
2007-10-01 04:12:00,2.3818,2.382,2.3816,2.382,203200000.0
2007-10-01 04:13:00,2.382,2.382,2.3816,2.3818,373099998.0
2007-10-01 04:14:00,2.3818,2.3819,2.3812,2.3814,289600000.0
2007-10-01 04:15:00,2.3814,2.3819,2.3813,2.3814,241500000.0
2007-10-01 04:16:00,2.3814,2.382,2.3814,2.3817,394500000.0
2007-10-01 04:17:00,2.3817,2.3819,2.3813,2.38175,280100000.0
2007-10-01 04:18:00,2.3818,2.3818,2.3817,2.3817,44000000.0
2007-10-01 04:19:00,2.3817,2.3817,2.3814,2.3816,641599999.0
2007-10-01 04:20:00,2.38155,2.38175,2.3812,2.38165,336400000.0
2007-10-01 04:21:00,2.38165,2.38165,2.38165,2.38165,9600000.0
2007-10-01 04:22:00,2.3816,2.3817,2.3813,2.3813,32000000.0
2007-10-01 04:23:00,2.3813,2.3818,2.3813,2.3816,74400000.0
2007-10-01 04:24:00,2.3816,2.382,2.381,2.38155,361299999.0
2007-10-01 04:25:00,2.3816,2.3817,2.3812,2.3814,116000000.0
2007-10-01 04:26:00,2.3814,2.38145,2.3813,2.3814,64800000.0
2007-10-01 04:27:00,2.3814,2.3815,2.3808,2.3808,170600000.0
2007-10-01 04:28:00,2.3809,2.3816,2.3809,2.3816,161100000.0
2007-10-01 04:29:00,2.3816,2.3816,2.3815,2.3815,70400000.0
2007-10-01 04:30:00,2.3815,2.3815,2.3813,2.3814,215200000.0
2007-10-01 04:31:00,2.3813,2.3816,2.3813,2.3815,280799999.0
2007-10-01 04:32:00,2.3815,2.3815,2.3812,2.3814,124300000.0
2007-10-01 04:33:00,2.3814,2.3814,2.3811,2.3813,269100000.0
2007-10-01 04:34:00,2.3813,2.3815,2.3811,2.38125,293000000.0
2007-10-01 04:35:00,2.3815,2.3815,2.3812,2.3813,184800000.0
2007-10-01 04:36:00,2.3813,2.38135,2.3813,2.38135,73500000.0
2007-10-01 04:37:00,2.38135,2.38135,2.3813,2.3813,16800000.0
2007-10-01 04:38:00,2.3813,2.3814,2.3812,2.3814,40600000.0
2007-10-01 04:39:00,2.3814,2.3814,2.3813,2.3813,136800000.0
2007-10-01 04:40:00,2.3813,2.3813,2.3812,2.3812,125600000.0
2007-10-01 04:41:00,2.3813,2.3814,2.3811,2.3814,282400000.0
2007-10-01 04:42:00,2.3814,2.3815,2.3813,2.3815,125400000.0
2007-10-01 04:43:00,2.3815,2.3817,2.38145,2.38145,235700000.0
2007-10-01 04:44:00,2.3815,2.382,2.3815,2.382,314100000.0
2007-10-01 04:45:00,2.3819,2.3824,2.3819,2.3823,291399999.0
2007-10-01 04:46:00,2.3824,2.3825,2.3821,2.3821,312600000.0
2007-10-01 04:47:00,2.3823,2.3831,2.3823,2.3823,523600000.0
2007-10-01 04:48:00,2.3823,2.3825,2.3823,2.3824,230100000.0
2007-10-01 04:49:00,2.3826,2.3829,2.3823,2.3825,296800000.0
2007-10-01 04:50:00,2.38255,2.3826,2.3824,2.38255,64000000.0
2007-10-01 04:51:00,2.3826,2.383,2.3826,2.383,234400000.0
2007-10-01 04:52:00,2.383,2.3833,2.3829,2.383,199200000.0
2007-10-01 04:53:00,2.3831,2.3832,2.3831,2.3831,32000000.0
2007-10-01 04:54:00,2.3831,2.3831,2.3828,2.383,134800000.0
2007-10-01 04:55:00,2.3829,2.3829,2.3827,2.3827,23200000.0
2007-10-01 04:56:00,2.3827,2.3831,2.3827,2.3829,148800000.0
2007-10-01 04:57:00,2.383,2.383,2.3826,2.3826,228000000.0
2007-10-01 04:58:00,2.3827,2.3829,2.3826,2.3826,272000000.0
2007-10-01 04:59:00,2.3826,2.3827,2.3825,2.3827,218300000.0
2007-10-01 05:00:00,2.3827,2.3829,2.3826,2.3828,196599998.0
2007-10-01 05:01:00,2.3828,2.3829,2.3824,2.3824,288600000.0
2007-10-01 05:02:00,2.3824,2.3824,2.3822,2.3822,76000000.0
2007-10-01 05:03:00,2.3823,2.3823,2.3823,2.3823,16000000.0
2007-10-01 05:04:00,2.3823,2.3823,2.3816,2.3816,240000000.0
2007-10-01 05:05:00,2.3816,2.3816,2.3811,2.3813,510400000.0
2007-10-01 05:06:00,2.3813,2.3814,2.3811,2.3813,58400000.0
2007-10-01 05:07:00,2.3813,2.3818,2.3813,2.38165,95200000.0
2007-10-01 05:08:00,2.3817,2.3818,2.38165,2.3817,37600000.0
2007-10-01 05:09:00,2.3817,2.3818,2.3816,2.3818,17600000.0
2007-10-01 05:10:00,2.3817,2.3817,2.3815,2.3815,55200000.0
2007-10-01 05:11:00,2.38155,2.3816,2.38115,2.3812,93600000.0
2007-10-01 05:12:00,2.3812,2.3812,2.3812,2.3812,21600000.0
2007-10-01 05:13:00,2.3812,2.3814,2.3812,2.3813,72000000.0
2007-10-01 05:14:00,2.3813,2.3813,2.3809,2.3811,129600000.0
2007-10-01 05:15:00,2.3811,2.38125,2.3808,2.38125,256799999.0
2007-10-01 05:16:00,2.3812,2.3812,2.3811,2.38115,11200000.0
2007-10-01 05:17:00,2.38115,2.38115,2.38105,2.38105,19200000.0
2007-10-01 05:18:00,2.381,2.3811,2.3809,2.3809,56800000.0
2007-10-01 05:19:00,2.3809,2.3811,2.3809,2.381,164800000.0
2007-10-01 05:20:00,2.38095,2.38095,2.3809,2.3809,32000000.0
2007-10-01 05:21:00,2.3809,2.3812,2.3808,2.38105,151800000.0
2007-10-01 05:22:00,2.3811,2.38125,2.3811,2.38125,48800000.0
2007-10-01 05:23:00,2.3812,2.3812,2.3812,2.3812,15200000.0
2007-10-01 05:24:00,2.38115,2.3812,2.38105,2.3811,21600000.0
2007-10-01 05:25:00,2.381,2.381,2.3807,2.3808,220199994.0
2007-10-01 05:26:00,2.3808,2.3809,2.3808,2.3808,71200000.0
2007-10-01 05:27:00,2.3808,2.3809,2.3808,2.3808,64800000.0
2007-10-01 05:28:00,2.3808,2.381,2.3806,2.381,532000000.0
2007-10-01 05:29:00,2.381,2.38185,2.381,2.3814,182400000.0
2007-10-01 05:30:00,2.3815,2.3815,2.3813,2.3814,112000000.0
2007-10-01 05:31:00,2.3814,2.3822,2.3814,2.38215,270400000.0
2007-10-01 05:32:00,2.38215,2.3824,2.3818,2.3823,331200000.0
2007-10-01 05:33:00,2.3823,2.3824,2.3821,2.3821,88400000.0
2007-10-01 05:34:00,2.3821,2.3826,2.3819,2.3824,385400000.0
2007-10-01 05:35:00,2.3824,2.3826,2.3819,2.3823,672299997.0
2007-10-01 05:36:00,2.3823,2.3823,2.3819,2.3822,286699997.0
2007-10-01 05:37:00,2.3822,2.3824,2.38215,2.38215,213900000.0
2007-10-01 05:38:00,2.3822,2.3825,2.3817,2.382,546700000.0
2007-10-01 05:39:00,2.382,2.3822,2.382,2.3821,128800000.0
2007-10-01 05:40:00,2.382,2.3822,2.382,2.3822,68400000.0
2007-10-01 05:41:00,2.3823,2.3825,2.3821,2.3822,255199995.0
2007-10-01 05:42:00,2.3822,2.3824,2.3821,2.3824,113599999.0
2007-10-01 05:43:00,2.3824,2.3825,2.3823,2.3824,206400000.0
2007-10-01 05:44:00,2.3825,2.3826,2.3825,2.3825,50400000.0
2007-10-01 05:45:00,2.3825,2.3825,2.3821,2.3824,132800000.0
2007-10-01 05:46:00,2.3824,2.3824,2.3821,2.3822,62400000.0
2007-10-01 05:47:00,2.3822,2.3828,2.3821,2.3828,205800000.0
2007-10-01 05:48:00,2.3828,2.383,2.3825,2.3829,96399999.0
2007-10-01 05:49:00,2.3829,2.3829,2.3828,2.3828,68400000.0
2007-10-01 05:50:00,2.3828,2.3828,2.3828,2.3828,600000.0
2007-10-01 05:51:00,2.3828,2.3828,2.3828,2.3828,1200000.0
2007-10-01 05:52:00,2.3828,2.3828,2.3828,2.3828,2400000.0
2007-10-01 05:53:00,2.3828,2.3829,2.3828,2.3829,35700000.0
2007-10-01 05:54:00,2.3829,2.383,2.3828,2.383,131600000.0
2007-10-01 05:55:00,2.383,2.3839,2.383,2.38365,197600000.0
2007-10-01 05:56:00,2.38365,2.3838,2.3833,2.3836,394200000.0
2007-10-01 05:57:00,2.3836,2.38375,2.3834,2.3834,329700000.0
2007-10-01 05:58:00,2.3834,2.3836,2.3834,2.38345,259800001.0
2007-10-01 05:59:00,2.3834,2.3836,2.3829,2.383,236000000.0
2007-10-01 06:00:00,2.383,2.383,2.3824,2.3825,131000000.0
2007-10-01 06:01:00,2.3825,2.3828,2.3825,2.3828,37000000.0
2007-10-01 06:02:00,2.3828,2.3828,2.3828,2.3828,6600000.0
2007-10-01 06:03:00,2.3828,2.3828,2.3821,2.3821,187800000.0
2007-10-01 06:04:00,2.3821,2.3821,2.38205,2.3821,43200000.0
2007-10-01 06:05:00,2.38215,2.38215,2.3821,2.3821,16800000.0
2007-10-01 06:06:00,2.3821,2.3823,2.3821,2.3822,127300000.0
2007-10-01 06:07:00,2.3821,2.3824,2.3821,2.3824,170400000.0
2007-10-01 06:08:00,2.3824,2.3826,2.3824,2.3826,200800000.0
2007-10-01 06:09:00,2.3826,2.3826,2.3825,2.3825,124800000.0
2007-10-01 06:10:00,2.3825,2.3826,2.3825,2.3826,22400000.0
2007-10-01 06:11:00,2.3826,2.3826,2.3825,2.3825,77600000.0
2007-10-01 06:12:00,2.3825,2.3825,2.3825,2.3825,12800000.0
2007-10-01 06:13:00,2.3825,2.3831,2.3823,2.3829,468299999.0
2007-10-01 06:14:00,2.3829,2.3831,2.3827,2.3827,149100000.0
2007-10-01 06:15:00,2.3827,2.3827,2.3826,2.3826,169600000.0
2007-10-01 06:16:00,2.3826,2.3828,2.3826,2.3828,231199998.0
2007-10-01 06:17:00,2.3828,2.383,2.3828,2.383,98400000.0
2007-10-01 06:18:00,2.383,2.383,2.383,2.383,19200000.0
2007-10-01 06:19:00,2.383,2.3832,2.3827,2.3829,344600004.0
2007-10-01 06:20:00,2.3829,2.383,2.3825,2.3826,199900000.0
2007-10-01 06:21:00,2.3826,2.3826,2.3823,2.3825,347700000.0
2007-10-01 06:22:00,2.3825,2.3829,2.3823,2.3829,159200000.0
2007-10-01 06:23:00,2.3829,2.3829,2.38245,2.3825,37600000.0
2007-10-01 06:24:00,2.3825,2.3826,2.38225,2.3826,111999999.0
2007-10-01 06:25:00,2.3826,2.3829,2.3826,2.3829,122400000.0
2007-10-01 06:26:00,2.3829,2.383,2.3828,2.3829,305600000.0
2007-10-01 06:27:00,2.3829,2.38325,2.3826,2.38305,141000000.0
2007-10-01 06:28:00,2.38305,2.3833,2.3829,2.38305,195200000.0
2007-10-01 06:29:00,2.3831,2.3835,2.3829,2.38295,176000000.0
2007-10-01 06:30:00,2.383,2.3831,2.3827,2.38295,357600000.0
2007-10-01 06:31:00,2.383,2.38335,2.383,2.38335,161700000.0
2007-10-01 06:32:00,2.38335,2.38335,2.3831,2.38325,56800000.0
2007-10-01 06:33:00,2.38325,2.3835,2.3831,2.3833,129700000.0
2007-10-01 06:34:00,2.3832,2.3834,2.3832,2.3833,125100000.0
2007-10-01 06:35:00,2.3833,2.3834,2.3833,2.3834,13600000.0
2007-10-01 06:36:00,2.3834,2.3838,2.3834,2.3837,210200000.0
2007-10-01 06:37:00,2.3837,2.3842,2.3837,2.3838,743200000.0
2007-10-01 06:38:00,2.3838,2.384,2.3837,2.38385,332100000.0
2007-10-01 06:39:00,2.3839,2.384,2.3838,2.38385,327199999.0
2007-10-01 06:40:00,2.3839,2.3841,2.3836,2.3841,455999999.0
2007-10-01 06:41:00,2.38415,2.3845,2.3841,2.3843,279200000.0
2007-10-01 06:42:00,2.3843,2.3845,2.3843,2.3845,50400000.0
2007-10-01 06:43:00,2.3845,2.3845,2.38435,2.3844,32800000.0
2007-10-01 06:44:00,2.38435,2.3846,2.3843,2.3845,126400000.0
2007-10-01 06:45:00,2.3845,2.3846,2.3844,2.3845,175200000.0
2007-10-01 06:46:00,2.3845,2.3849,2.38395,2.3847,529000000.0
2007-10-01 06:47:00,2.3847,2.3848,2.3842,2.3842,284800000.0
2007-10-01 06:48:00,2.3842,2.3842,2.3839,2.3841,190900000.0
2007-10-01 06:49:00,2.3841,2.3843,2.384,2.3843,59600000.0
2007-10-01 06:50:00,2.3843,2.3843,2.384,2.3841,125100000.0
2007-10-01 06:51:00,2.3841,2.3845,2.3841,2.3845,136800000.0
2007-10-01 06:52:00,2.3845,2.3845,2.38425,2.3845,68200000.0
2007-10-01 06:53:00,2.3845,2.3845,2.3839,2.3845,167700000.0
2007-10-01 06:54:00,2.3845,2.3848,2.3845,2.3848,64200000.0
2007-10-01 06:55:00,2.3848,2.3848,2.3845,2.3845,15800000.0
2007-10-01 06:56:00,2.3845,2.3845,2.3845,2.3845,21000000.0
2007-10-01 06:57:00,2.3845,2.3848,2.3845,2.3845,59200000.0
2007-10-01 06:58:00,2.3845,2.3848,2.3841,2.3845,28000000.0
2007-10-01 06:59:00,2.3845,2.3845,2.3845,2.3845,11400000.0
2007-10-01 07:00:00,2.3845,2.3845,2.3841,2.38425,67900000.0
2007-10-01 07:01:00,2.38425,2.3845,2.384,2.3842,150600000.0
2007-10-01 07:02:00,2.3842,2.3844,2.384,2.38415,136600000.0
2007-10-01 07:03:00,2.3842,2.3844,2.3841,2.3842,196600000.0
2007-10-01 07:04:00,2.3841,2.3844,2.3841,2.3843,104800000.0
2007-10-01 07:05:00,2.3842,2.3848,2.3842,2.3848,141200000.0
2007-10-01 07:06:00,2.3848,2.3848,2.3846,2.3846,95200000.0
2007-10-01 07:07:00,2.3846,2.3848,2.3844,2.3844,96800000.0
2007-10-01 07:08:00,2.3845,2.3846,2.3842,2.3842,275200000.0
2007-10-01 07:09:00,2.3842,2.38475,2.3839,2.3846,132000000.0
2007-10-01 07:10:00,2.38455,2.3846,2.3842,2.38455,67300000.0
2007-10-01 07:11:00,2.38455,2.38455,2.384,2.3842,264000000.0
2007-10-01 07:12:00,2.3842,2.3844,2.3842,2.38435,141600000.0
2007-10-01 07:13:00,2.3843,2.3844,2.3842,2.38435,253600000.0
2007-10-01 07:14:00,2.38435,2.3847,2.3842,2.3846,316800000.0
2007-10-01 07:15:00,2.3846,2.3847,2.3846,2.3847,47200000.0
2007-10-01 07:16:00,2.3847,2.38475,2.3846,2.3847,120100000.0
2007-10-01 07:17:00,2.3847,2.38485,2.3846,2.38465,263400001.0
2007-10-01 07:18:00,2.3847,2.3847,2.3841,2.3845,498000003.0
2007-10-01 07:19:00,2.38445,2.3845,2.3842,2.3842,331300001.0
2007-10-01 07:20:00,2.3842,2.3844,2.3842,2.3843,79200000.0
2007-10-01 07:21:00,2.3843,2.38435,2.3841,2.3843,151800002.0
2007-10-01 07:22:00,2.3842,2.3843,2.384,2.3843,179700000.0
2007-10-01 07:23:00,2.3843,2.3843,2.3841,2.3842,117699999.0
2007-10-01 07:24:00,2.3842,2.3843,2.3842,2.3843,101099997.0
2007-10-01 07:25:00,2.3843,2.3845,2.3842,2.3843,163200000.0
2007-10-01 07:26:00,2.3843,2.38455,2.384,2.3844,259199999.0
2007-10-01 07:27:00,2.3844,2.3845,2.3844,2.3845,20800000.0
2007-10-01 07:28:00,2.3845,2.3854,2.3844,2.3854,472899999.0
2007-10-01 07:29:00,2.3853,2.3853,2.3845,2.3846,487199999.0
2007-10-01 07:30:00,2.3846,2.3848,2.3843,2.3848,242099999.0
2007-10-01 07:31:00,2.3849,2.3849,2.3848,2.3848,24800000.0
2007-10-01 07:32:00,2.38485,2.3855,2.3848,2.3853,406600001.0
2007-10-01 07:33:00,2.3854,2.3857,2.3853,2.3854,256800000.0
2007-10-01 07:34:00,2.3854,2.3856,2.3853,2.3853,182400000.0
2007-10-01 07:35:00,2.3854,2.3854,2.3852,2.3852,146399999.0
2007-10-01 07:36:00,2.38525,2.3854,2.3852,2.3854,156200000.0
2007-10-01 07:37:00,2.3854,2.3858,2.3854,2.3856,250900000.0
2007-10-01 07:38:00,2.38565,2.3859,2.3854,2.3855,429199998.0
2007-10-01 07:39:00,2.3855,2.3855,2.3853,2.3855,158200000.0
2007-10-01 07:40:00,2.3855,2.3855,2.3852,2.3852,229599999.0
2007-10-01 07:41:00,2.3851,2.3853,2.385,2.385,177600000.0
2007-10-01 07:42:00,2.3852,2.3852,2.3847,2.3847,366400000.0
2007-10-01 07:43:00,2.3847,2.3848,2.3846,2.3847,355200000.0
2007-10-01 07:44:00,2.3847,2.3852,2.3847,2.3849,396800000.0
2007-10-01 07:45:00,2.3851,2.3853,2.3847,2.3852,118200000.0
2007-10-01 07:46:00,2.3852,2.3854,2.38505,2.3853,318999993.0
2007-10-01 07:47:00,2.3852,2.3853,2.385,2.3853,144000000.0
2007-10-01 07:48:00,2.3853,2.3855,2.3852,2.3855,146400000.0
2007-10-01 07:49:00,2.3855,2.3857,2.38535,2.3854,100799999.0
2007-10-01 07:50:00,2.3855,2.3856,2.3852,2.3856,657199999.0
2007-10-01 07:51:00,2.3855,2.3857,2.3855,2.3857,429500000.0
2007-10-01 07:52:00,2.3857,2.3857,2.3854,2.3855,239999999.0
2007-10-01 07:53:00,2.3855,2.38625,2.3855,2.3861,526600000.0
2007-10-01 07:54:00,2.3863,2.3871,2.3861,2.3869,760400000.0
2007-10-01 07:55:00,2.387,2.3872,2.3869,2.3871,470399999.0
2007-10-01 07:56:00,2.3871,2.3873,2.3869,2.38725,641099997.0
2007-10-01 07:57:00,2.3872,2.388,2.3871,2.388,1096899999.0
2007-10-01 07:58:00,2.38805,2.38815,2.3877,2.3877,801200005.0
2007-10-01 07:59:00,2.3878,2.3881,2.3877,2.3881,424599999.0
2007-10-01 08:00:00,2.3881,2.3881,2.3877,2.3879,430500002.0
2007-10-01 08:01:00,2.3879,2.3879,2.38745,2.3876,471199999.0
2007-10-01 08:02:00,2.3876,2.3876,2.3873,2.3876,345599991.0
2007-10-01 08:03:00,2.3876,2.3885,2.38745,2.388,399300001.0
2007-10-01 08:04:00,2.38815,2.3885,2.38785,2.3884,445600000.0
2007-10-01 08:05:00,2.3884,2.38875,2.3879,2.38875,180800000.0
2007-10-01 08:06:00,2.38875,2.3888,2.3879,2.3879,178000000.0
2007-10-01 08:07:00,2.3879,2.388,2.3876,2.3876,119200000.0
2007-10-01 08:08:00,2.3876,2.3879,2.3874,2.3874,158400000.0
2007-10-01 08:09:00,2.3876,2.3877,2.3871,2.3877,371100000.0
2007-10-01 08:10:00,2.3877,2.3877,2.3873,2.3874,196700000.0
2007-10-01 08:11:00,2.3875,2.3875,2.3871,2.3874,186400000.0
2007-10-01 08:12:00,2.3874,2.388,2.3873,2.3879,104000000.0
2007-10-01 08:13:00,2.3879,2.3881,2.3874,2.38765,344499999.0
2007-10-01 08:14:00,2.3878,2.3878,2.3871,2.3871,188500000.0
2007-10-01 08:15:00,2.3871,2.3871,2.3865,2.3866,230400000.0
2007-10-01 08:16:00,2.3866,2.3869,2.3863,2.38685,143500000.0
2007-10-01 08:17:00,2.3869,2.3874,2.3868,2.3871,162700000.0
2007-10-01 08:18:00,2.38715,2.38795,2.3871,2.3875,170500000.0
2007-10-01 08:19:00,2.3874,2.38775,2.3874,2.38775,137600000.0
2007-10-01 08:20:00,2.3878,2.3881,2.3876,2.3877,228000000.0
2007-10-01 08:21:00,2.3877,2.3888,2.38755,2.3885,579499999.0
2007-10-01 08:22:00,2.3886,2.3887,2.3883,2.3884,185600000.0
2007-10-01 08:23:00,2.3885,2.38855,2.3883,2.38845,302400000.0
2007-10-01 08:24:00,2.3885,2.3886,2.3882,2.3882,191200000.0
2007-10-01 08:25:00,2.3881,2.3883,2.3881,2.3881,366000000.0
2007-10-01 08:26:00,2.3881,2.3883,2.38785,2.3883,366400000.0
2007-10-01 08:27:00,2.3883,2.3888,2.3882,2.3883,346100001.0
2007-10-01 08:28:00,2.3882,2.3885,2.3881,2.3884,353899997.0
2007-10-01 08:29:00,2.3884,2.3891,2.3884,2.3887,313200000.0
2007-10-01 08:30:00,2.3887,2.3887,2.3882,2.3885,205600000.0
2007-10-01 08:31:00,2.3885,2.3886,2.3884,2.3886,324299998.0
2007-10-01 08:32:00,2.3887,2.3891,2.3885,2.389,469500000.0
2007-10-01 08:33:00,2.389,2.3892,2.3887,2.3892,413200000.0
2007-10-01 08:34:00,2.38915,2.3902,2.389,2.3902,384900001.0
2007-10-01 08:35:00,2.3902,2.3902,2.3895,2.3901,452800000.0
2007-10-01 08:36:00,2.3901,2.3902,2.38985,2.39,237400000.0
2007-10-01 08:37:00,2.3899,2.3903,2.3897,2.39025,450999999.0
2007-10-01 08:38:00,2.39025,2.3904,2.3898,2.3902,336300000.0
2007-10-01 08:39:00,2.3902,2.3903,2.3896,2.3901,250800000.0
2007-10-01 08:40:00,2.3901,2.3903,2.3898,2.39005,289400000.0
2007-10-01 08:41:00,2.3901,2.3902,2.39,2.39,136000000.0
2007-10-01 08:42:00,2.39,2.3901,2.3896,2.3898,440800000.0
2007-10-01 08:43:00,2.3898,2.3899,2.3895,2.3897,208800000.0
2007-10-01 08:44:00,2.3897,2.3899,2.3894,2.3899,133600000.0
2007-10-01 08:45:00,2.3899,2.3899,2.3896,2.3896,47200000.0
2007-10-01 08:46:00,2.3896,2.3896,2.3893,2.3895,294300001.0
2007-10-01 08:47:00,2.3895,2.38965,2.38925,2.3893,164000000.0
2007-10-01 08:48:00,2.3893,2.3895,2.389,2.38905,450400000.0
2007-10-01 08:49:00,2.38905,2.3893,2.3889,2.3889,274000000.0
2007-10-01 08:50:00,2.38895,2.38925,2.3888,2.38925,399800000.0
2007-10-01 08:51:00,2.38925,2.3897,2.3891,2.3891,665000000.0
2007-10-01 08:52:00,2.3891,2.3897,2.3891,2.3897,350400000.0
2007-10-01 08:53:00,2.3897,2.3899,2.3894,2.3898,312800000.0
2007-10-01 08:54:00,2.3898,2.39,2.3893,2.3896,536400000.0
2007-10-01 08:55:00,2.3895,2.3898,2.3895,2.3896,282800000.0
2007-10-01 08:56:00,2.3896,2.38975,2.3895,2.3896,232700000.0
2007-10-01 08:57:00,2.3896,2.3896,2.3893,2.3895,187300000.0
2007-10-01 08:58:00,2.38955,2.3897,2.3893,2.3893,255200000.0
2007-10-01 08:59:00,2.3894,2.3899,2.38925,2.38975,291000000.0
2007-10-01 09:00:00,2.38975,2.39015,2.38965,2.39,560899999.0
2007-10-01 09:01:00,2.39,2.39,2.3897,2.38975,345599999.0
2007-10-01 09:02:00,2.3897,2.3898,2.3894,2.3896,489600000.0
2007-10-01 09:03:00,2.3895,2.3897,2.3893,2.38945,315199998.0
2007-10-01 09:04:00,2.3896,2.39,2.38945,2.39,448600000.0
2007-10-01 09:05:00,2.39,2.3902,2.38965,2.3899,1047100000.0
2007-10-01 09:06:00,2.3899,2.3899,2.38925,2.3896,960799998.0
2007-10-01 09:07:00,2.3896,2.38995,2.3896,2.38975,553200000.0
2007-10-01 09:08:00,2.3897,2.39,2.3896,2.3899,442500000.0
2007-10-01 09:09:00,2.3899,2.39,2.38975,2.3898,485600001.0
2007-10-01 09:10:00,2.3899,2.39025,2.3899,2.39005,338500000.0
2007-10-01 09:11:00,2.39005,2.39115,2.39,2.3911,1241099998.0
2007-10-01 09:12:00,2.3912,2.39125,2.3906,2.39105,723600000.0
2007-10-01 09:13:00,2.3911,2.3913,2.39085,2.3911,466600000.0
2007-10-01 09:14:00,2.3911,2.3914,2.3909,2.3911,1029700006.0
2007-10-01 09:15:00,2.3911,2.39155,2.3911,2.3913,440900001.0
2007-10-01 09:16:00,2.3912,2.3912,2.391,2.391,269600000.0
2007-10-01 09:17:00,2.391,2.3918,2.391,2.3915,887299996.0
2007-10-01 09:18:00,2.3915,2.3921,2.3914,2.3917,1159500000.0
2007-10-01 09:19:00,2.3917,2.39195,2.39145,2.39165,1091699999.0
2007-10-01 09:20:00,2.3917,2.3921,2.3915,2.3918,1332600001.0
2007-10-01 09:21:00,2.392,2.3924,2.3919,2.39235,498400000.0
2007-10-01 09:22:00,2.3924,2.3924,2.392,2.3923,678300002.0
2007-10-01 09:23:00,2.39225,2.393,2.3922,2.39285,959800001.0
2007-10-01 09:24:00,2.3928,2.3932,2.3925,2.39285,828199996.0
2007-10-01 09:25:00,2.3928,2.3932,2.3927,2.393,625300000.0
2007-10-01 09:26:00,2.3928,2.3933,2.3927,2.3927,917199999.0
2007-10-01 09:27:00,2.3928,2.39365,2.3927,2.39355,685500000.0
2007-10-01 09:28:00,2.39355,2.3949,2.3932,2.39425,1217800004.0
2007-10-01 09:29:00,2.39425,2.3944,2.3936,2.3936,1087500004.0
2007-10-01 09:30:00,2.3936,2.3947,2.3936,2.3942,918200001.0
2007-10-01 09:31:00,2.3942,2.3946,2.394,2.3943,670300000.0
2007-10-01 09:32:00,2.3942,2.3944,2.3939,2.394,459900000.0
2007-10-01 09:33:00,2.394,2.3944,2.3939,2.3942,601200001.0
2007-10-01 09:34:00,2.3941,2.3948,2.3941,2.3948,991199996.0
2007-10-01 09:35:00,2.39465,2.3948,2.394,2.3943,616799999.0
2007-10-01 09:36:00,2.3942,2.3943,2.3931,2.3931,1065499998.0
2007-10-01 09:37:00,2.3931,2.3939,2.3931,2.3939,1226200003.0
2007-10-01 09:38:00,2.3939,2.3941,2.3938,2.3939,725200000.0
2007-10-01 09:39:00,2.39385,2.3943,2.3938,2.3942,777199999.0
2007-10-01 09:40:00,2.3942,2.3943,2.3939,2.3941,748999998.0
2007-10-01 09:41:00,2.3941,2.3944,2.3939,2.39405,751200004.0
2007-10-01 09:42:00,2.394,2.3943,2.3938,2.394,508400000.0
2007-10-01 09:43:00,2.394,2.39425,2.3939,2.3939,581800001.0
2007-10-01 09:44:00,2.3939,2.3941,2.3933,2.39355,924699999.0
2007-10-01 09:45:00,2.3936,2.3936,2.393,2.3933,1081399999.0
2007-10-01 09:46:00,2.3933,2.394,2.393,2.3938,1758700000.0
2007-10-01 09:47:00,2.3939,2.3942,2.3935,2.3939,1772000004.0
2007-10-01 09:48:00,2.3939,2.3945,2.3936,2.3943,1522399999.0
2007-10-01 09:49:00,2.3943,2.3946,2.3941,2.3944,1339099997.0
2007-10-01 09:50:00,2.3945,2.3953,2.3944,2.3946,1425300000.0
2007-10-01 09:51:00,2.3946,2.396,2.3944,2.39545,1166699999.0
2007-10-01 09:52:00,2.39545,2.3956,2.39505,2.39525,1523900004.0
2007-10-01 09:53:00,2.3954,2.3954,2.3946,2.39535,780200000.0
2007-10-01 09:54:00,2.3954,2.3965,2.3954,2.3962,635600001.0
2007-10-01 09:55:00,2.396,2.3962,2.39575,2.3961,529200000.0
2007-10-01 09:56:00,2.3961,2.3974,2.396,2.39685,1126600000.0
2007-10-01 09:57:00,2.39685,2.3971,2.3962,2.3963,735100001.0
2007-10-01 09:58:00,2.3963,2.39675,2.3961,2.3962,1332299998.0
2007-10-01 09:59:00,2.3962,2.3963,2.3954,2.3956,1413499996.0
2007-10-01 10:00:00,2.3956,2.396,2.3953,2.3954,779500002.0
2007-10-01 10:01:00,2.3955,2.3962,2.3953,2.3962,755800000.0
2007-10-01 10:02:00,2.39615,2.3965,2.3961,2.3965,424500000.0
2007-10-01 10:03:00,2.3964,2.3967,2.3962,2.3962,1006099999.0
2007-10-01 10:04:00,2.39625,2.3964,2.3961,2.3961,895400002.0
2007-10-01 10:05:00,2.3961,2.3961,2.3957,2.3959,610600000.0
2007-10-01 10:06:00,2.3959,2.3963,2.3959,2.3961,976799999.0
2007-10-01 10:07:00,2.39605,2.39615,2.395,2.3952,1661999985.0
2007-10-01 10:08:00,2.3952,2.3952,2.3943,2.3948,1074000000.0
2007-10-01 10:09:00,2.39485,2.39485,2.3933,2.3934,1294300003.0
2007-10-01 10:10:00,2.3934,2.3939,2.3932,2.3939,818600000.0
2007-10-01 10:11:00,2.3939,2.39395,2.39335,2.3935,1024900001.0
2007-10-01 10:12:00,2.39355,2.3937,2.3928,2.39325,1337599997.0
2007-10-01 10:13:00,2.3933,2.39365,2.3931,2.39345,771899998.0
2007-10-01 10:14:00,2.3935,2.39355,2.393,2.39325,986800000.0
2007-10-01 10:15:00,2.39325,2.3934,2.393,2.3931,496400000.0
2007-10-01 10:16:00,2.3931,2.3931,2.3924,2.3927,1032800003.0
2007-10-01 10:17:00,2.3927,2.3932,2.3925,2.3931,575600001.0
2007-10-01 10:18:00,2.3931,2.3935,2.39285,2.3935,1023999999.0
2007-10-01 10:19:00,2.3935,2.394,2.39345,2.3938,798599997.0
2007-10-01 10:20:00,2.3938,2.3943,2.3937,2.3943,1248000005.0
2007-10-01 10:21:00,2.3944,2.39525,2.39425,2.3947,1847299996.0
2007-10-01 10:22:00,2.3946,2.395,2.3942,2.3946,528799996.0
2007-10-01 10:23:00,2.3943,2.3943,2.3939,2.39395,482299998.0
2007-10-01 10:24:00,2.394,2.3942,2.3939,2.3942,238600000.0
2007-10-01 10:25:00,2.39425,2.3949,2.3941,2.3948,612799999.0
2007-10-01 10:26:00,2.3948,2.3949,2.3945,2.3947,1044399999.0
2007-10-01 10:27:00,2.3948,2.3949,2.3939,2.3939,1025299997.0
2007-10-01 10:28:00,2.3942,2.3945,2.3937,2.3943,637000000.0
2007-10-01 10:29:00,2.3943,2.3943,2.394,2.3942,593600000.0
2007-10-01 10:30:00,2.3942,2.3945,2.3938,2.3945,541499998.0
2007-10-01 10:31:00,2.39445,2.3948,2.39445,2.39455,586100000.0
2007-10-01 10:32:00,2.39455,2.39475,2.3941,2.39465,917300005.0
2007-10-01 10:33:00,2.39465,2.3947,2.3943,2.3944,1135699997.0
2007-10-01 10:34:00,2.3944,2.3946,2.3941,2.3942,1149100008.0
2007-10-01 10:35:00,2.3943,2.39435,2.39385,2.394,870800000.0
2007-10-01 10:36:00,2.3941,2.3946,2.394,2.3946,982000000.0
2007-10-01 10:37:00,2.3946,2.3952,2.3946,2.39495,1191400001.0
2007-10-01 10:38:00,2.3949,2.395,2.3932,2.3933,1008300000.0
2007-10-01 10:39:00,2.3934,2.3944,2.39325,2.394,1690200004.0
2007-10-01 10:40:00,2.394,2.39405,2.3929,2.3931,1014599998.0
2007-10-01 10:41:00,2.3931,2.3933,2.3921,2.3922,1265799997.0
2007-10-01 10:42:00,2.3922,2.3923,2.39185,2.39185,639200004.0
2007-10-01 10:43:00,2.3919,2.392,2.3916,2.39175,571400000.0
2007-10-01 10:44:00,2.39175,2.392,2.3915,2.3918,828000002.0
2007-10-01 10:45:00,2.3918,2.3923,2.3917,2.3918,728000000.0
2007-10-01 10:46:00,2.3917,2.3919,2.3915,2.3916,1776999999.0
2007-10-01 10:47:00,2.3916,2.39175,2.3914,2.3915,1196200001.0
2007-10-01 10:48:00,2.3914,2.3919,2.3912,2.3918,740000001.0
2007-10-01 10:49:00,2.3918,2.39185,2.39135,2.3915,502200000.0
2007-10-01 10:50:00,2.3915,2.39225,2.3915,2.3922,493300000.0
2007-10-01 10:51:00,2.3922,2.3922,2.3905,2.3906,678500000.0
2007-10-01 10:52:00,2.3906,2.3911,2.3906,2.3906,1238999999.0
2007-10-01 10:53:00,2.39055,2.39055,2.3888,2.3893,825400001.0
2007-10-01 10:54:00,2.3893,2.3896,2.3891,2.3893,1139700002.0
2007-10-01 10:55:00,2.3893,2.38955,2.3879,2.3879,605700000.0
2007-10-01 10:56:00,2.3879,2.3881,2.3869,2.38715,1051900005.0
2007-10-01 10:57:00,2.38715,2.3876,2.38695,2.3873,871000001.0
2007-10-01 10:58:00,2.3872,2.3875,2.3861,2.38675,1272199996.0
2007-10-01 10:59:00,2.3867,2.3871,2.3865,2.3868,915300000.0
2007-10-01 11:00:00,2.3868,2.3873,2.3868,2.3869,948299998.0
2007-10-01 11:01:00,2.38685,2.3872,2.3862,2.3867,1179700001.0
2007-10-01 11:02:00,2.3869,2.3869,2.3861,2.38615,893400001.0
2007-10-01 11:03:00,2.38615,2.3865,2.3861,2.3864,668900000.0
2007-10-01 11:04:00,2.3865,2.3866,2.3852,2.3854,1257900002.0
2007-10-01 11:05:00,2.3854,2.3863,2.3854,2.3858,964399999.0
2007-10-01 11:06:00,2.3858,2.3867,2.3858,2.3861,526400000.0
2007-10-01 11:07:00,2.3861,2.3864,2.3857,2.3863,964400001.0
2007-10-01 11:08:00,2.3863,2.3867,2.3859,2.3862,1099699998.0
2007-10-01 11:09:00,2.38615,2.3862,2.3855,2.386,500400000.0
2007-10-01 11:10:00,2.3859,2.38665,2.38545,2.3856,740000000.0
2007-10-01 11:11:00,2.3856,2.3863,2.38545,2.3862,460500000.0
2007-10-01 11:12:00,2.3863,2.38655,2.38625,2.38645,286600000.0
2007-10-01 11:13:00,2.3865,2.3872,2.3865,2.387,375500000.0
2007-10-01 11:14:00,2.387,2.3872,2.38645,2.38655,977099998.0
2007-10-01 11:15:00,2.38655,2.3869,2.38655,2.3868,138800000.0
2007-10-01 11:16:00,2.3868,2.38695,2.3865,2.3867,415100001.0
2007-10-01 11:17:00,2.3867,2.3868,2.3865,2.3866,267600000.0
2007-10-01 11:18:00,2.3866,2.38665,2.3863,2.38635,433800001.0
2007-10-01 11:19:00,2.3864,2.3866,2.3862,2.3863,738099999.0
2007-10-01 11:20:00,2.3863,2.3866,2.38615,2.3864,381099999.0
2007-10-01 11:21:00,2.3863,2.3867,2.3863,2.3865,823000000.0
2007-10-01 11:22:00,2.3866,2.38665,2.3864,2.38655,685900003.0
2007-10-01 11:23:00,2.3864,2.38675,2.3863,2.38665,994299995.0
2007-10-01 11:24:00,2.38665,2.38665,2.3859,2.38625,1005200001.0
2007-10-01 11:25:00,2.38625,2.38675,2.3862,2.3867,409000000.0
2007-10-01 11:26:00,2.3866,2.3868,2.3865,2.3867,295199999.0
2007-10-01 11:27:00,2.3867,2.38705,2.38665,2.387,196200000.0
2007-10-01 11:28:00,2.38695,2.387,2.386,2.3862,536900001.0
2007-10-01 11:29:00,2.3861,2.3866,2.386,2.3866,567699998.0
2007-10-01 11:30:00,2.3866,2.38675,2.3865,2.38655,393500000.0
2007-10-01 11:31:00,2.38655,2.3868,2.3864,2.3868,372900000.0
2007-10-01 11:32:00,2.3867,2.3868,2.38625,2.3863,318400000.0
2007-10-01 11:33:00,2.3863,2.38645,2.3861,2.38615,210000000.0
2007-10-01 11:34:00,2.38615,2.38615,2.3857,2.3858,462400001.0
2007-10-01 11:35:00,2.3858,2.38595,2.3854,2.3855,842699999.0
2007-10-01 11:36:00,2.3856,2.3856,2.3851,2.38515,445700000.0
2007-10-01 11:37:00,2.38515,2.38515,2.3849,2.3851,644800000.0
2007-10-01 11:38:00,2.3851,2.38515,2.3844,2.3845,839500000.0
2007-10-01 11:39:00,2.3845,2.3845,2.384,2.3842,739700000.0
2007-10-01 11:40:00,2.3842,2.3846,2.3838,2.3846,1075599996.0
2007-10-01 11:41:00,2.3846,2.38475,2.3842,2.38455,648499995.0
2007-10-01 11:42:00,2.38455,2.38475,2.3839,2.384,343600000.0
2007-10-01 11:43:00,2.3839,2.38425,2.3837,2.3837,404000000.0
2007-10-01 11:44:00,2.3837,2.3837,2.3832,2.3836,701600000.0
2007-10-01 11:45:00,2.3836,2.3838,2.38345,2.3838,348000002.0
2007-10-01 11:46:00,2.3838,2.3839,2.38325,2.38355,527500000.0
2007-10-01 11:47:00,2.3835,2.3838,2.3834,2.3838,246100000.0
2007-10-01 11:48:00,2.3838,2.3838,2.383,2.3831,520900001.0
2007-10-01 11:49:00,2.3831,2.3835,2.3829,2.3834,565800000.0
2007-10-01 11:50:00,2.3833,2.3838,2.3833,2.38375,651699997.0
2007-10-01 11:51:00,2.3838,2.384,2.38335,2.3834,237400000.0
2007-10-01 11:52:00,2.3834,2.3835,2.3831,2.3832,295700000.0
2007-10-01 11:53:00,2.3833,2.3835,2.3831,2.38315,589000000.0
2007-10-01 11:54:00,2.38315,2.3836,2.3831,2.3834,676400000.0
2007-10-01 11:55:00,2.3834,2.3835,2.38295,2.38315,572000001.0
2007-10-01 11:56:00,2.38315,2.38315,2.3827,2.38285,868499994.0
2007-10-01 11:57:00,2.3829,2.38295,2.3826,2.3826,608799999.0
2007-10-01 11:58:00,2.3826,2.38275,2.3823,2.3826,943899995.0
2007-10-01 11:59:00,2.3826,2.383,2.3826,2.383,552000008.0
2007-10-01 12:00:00,2.3829,2.38305,2.3827,2.383,897799997.0
2007-10-01 12:01:00,2.383,2.38325,2.3826,2.3827,612199999.0
2007-10-01 12:02:00,2.3827,2.38315,2.38265,2.38275,799800002.0
2007-10-01 12:03:00,2.38275,2.3829,2.3826,2.38275,630800001.0
2007-10-01 12:04:00,2.3828,2.383,2.38265,2.3829,537499999.0
2007-10-01 12:05:00,2.3829,2.38295,2.38275,2.3828,348000000.0
2007-10-01 12:06:00,2.38275,2.3829,2.3826,2.3828,740800000.0
2007-10-01 12:07:00,2.38275,2.3831,2.3827,2.383,573000000.0
2007-10-01 12:08:00,2.3829,2.3832,2.3829,2.38315,571400000.0
2007-10-01 12:09:00,2.3832,2.3836,2.3832,2.3836,657799999.0
2007-10-01 12:10:00,2.3836,2.38385,2.3833,2.38385,694500000.0
2007-10-01 12:11:00,2.3838,2.3843,2.3838,2.38405,940000005.0
2007-10-01 12:12:00,2.384,2.3843,2.3839,2.38425,1069799999.0
2007-10-01 12:13:00,2.3842,2.38425,2.3839,2.384,1321100001.0
2007-10-01 12:14:00,2.384,2.3844,2.3839,2.3841,631599999.0
2007-10-01 12:15:00,2.3841,2.3845,2.3841,2.3842,559600001.0
2007-10-01 12:16:00,2.3842,2.3843,2.38415,2.38425,472399996.0
2007-10-01 12:17:00,2.3843,2.3846,2.38425,2.38455,545500003.0
2007-10-01 12:18:00,2.3846,2.3849,2.38435,2.38435,515000001.0
2007-10-01 12:19:00,2.38435,2.3849,2.3843,2.3849,439500001.0
2007-10-01 12:20:00,2.3849,2.385,2.3847,2.385,467600002.0
2007-10-01 12:21:00,2.385,2.3851,2.38485,2.3849,292400000.0
2007-10-01 12:22:00,2.3849,2.3849,2.38475,2.3848,249700000.0
2007-10-01 12:23:00,2.38475,2.3848,2.3846,2.3846,235600000.0
2007-10-01 12:24:00,2.3847,2.3848,2.3844,2.3847,654500000.0
2007-10-01 12:25:00,2.3847,2.3849,2.3846,2.3846,672899998.0
2007-10-01 12:26:00,2.3846,2.38485,2.3846,2.3847,518799998.0
2007-10-01 12:27:00,2.3847,2.385,2.3847,2.385,805600000.0
2007-10-01 12:28:00,2.385,2.3851,2.3842,2.3846,542200000.0
2007-10-01 12:29:00,2.38455,2.38465,2.3842,2.3844,330700000.0
2007-10-01 12:30:00,2.3845,2.38465,2.3844,2.3846,298699999.0
2007-10-01 12:31:00,2.3846,2.38475,2.38455,2.38455,53200000.0
2007-10-01 12:32:00,2.38455,2.38455,2.3843,2.3843,134400000.0
2007-10-01 12:33:00,2.3843,2.3845,2.3843,2.3845,437800000.0
2007-10-01 12:34:00,2.3845,2.3845,2.3844,2.3844,158200000.0
2007-10-01 12:35:00,2.38435,2.3845,2.38435,2.3845,281300000.0
2007-10-01 12:36:00,2.3845,2.3845,2.3842,2.3843,687900001.0
2007-10-01 12:37:00,2.38425,2.38455,2.3842,2.3845,593799998.0
2007-10-01 12:38:00,2.3846,2.3849,2.3846,2.3847,554800000.0
2007-10-01 12:39:00,2.3847,2.3849,2.38455,2.3847,580799996.0
2007-10-01 12:40:00,2.3849,2.38495,2.3843,2.3844,999199998.0
2007-10-01 12:41:00,2.3844,2.3845,2.3843,2.3845,462800000.0
2007-10-01 12:42:00,2.38445,2.38455,2.3839,2.3841,1342100001.0
2007-10-01 12:43:00,2.384,2.3841,2.3836,2.3837,1101000000.0
2007-10-01 12:44:00,2.3837,2.3838,2.3832,2.38325,657500001.0
2007-10-01 12:45:00,2.3832,2.38345,2.383,2.3833,464200002.0
2007-10-01 12:46:00,2.3834,2.3835,2.3832,2.3833,531000006.0
2007-10-01 12:47:00,2.3833,2.3838,2.3832,2.3837,660600001.0
2007-10-01 12:48:00,2.3837,2.3841,2.3835,2.3838,357600000.0
2007-10-01 12:49:00,2.3838,2.3838,2.383,2.38335,687400002.0
2007-10-01 12:50:00,2.3833,2.3834,2.3829,2.3829,392400000.0
2007-10-01 12:51:00,2.3829,2.3831,2.3827,2.3828,661600000.0
2007-10-01 12:52:00,2.3829,2.383,2.3825,2.3825,2089100019.0
2007-10-01 12:53:00,2.3825,2.38285,2.3825,2.3828,438500004.0
2007-10-01 12:54:00,2.38285,2.383,2.3828,2.3828,190000000.0
2007-10-01 12:55:00,2.3829,2.38305,2.3828,2.38305,183700000.0
2007-10-01 12:56:00,2.38305,2.38305,2.3826,2.3827,400799999.0
2007-10-01 12:57:00,2.3827,2.38275,2.38215,2.38225,325100000.0
2007-10-01 12:58:00,2.3823,2.3823,2.38135,2.3817,451200000.0
2007-10-01 12:59:00,2.3818,2.3819,2.3813,2.3813,571800000.0
2007-10-01 13:00:00,2.3813,2.38145,2.3808,2.3811,771899999.0
2007-10-01 13:01:00,2.3811,2.3812,2.38035,2.38035,752700001.0
2007-10-01 13:02:00,2.3803,2.3805,2.38,2.3802,949499997.0
2007-10-01 13:03:00,2.3802,2.3804,2.3797,2.3799,325199999.0
2007-10-01 13:04:00,2.3799,2.3804,2.3797,2.3804,166800000.0
2007-10-01 13:05:00,2.3804,2.3808,2.38,2.3804,1021500002.0
2007-10-01 13:06:00,2.3804,2.38055,2.38025,2.3805,589100000.0
2007-10-01 13:07:00,2.38035,2.381,2.38035,2.381,442800000.0
2007-10-01 13:08:00,2.381,2.38145,2.3808,2.3814,487199998.0
2007-10-01 13:09:00,2.3813,2.3814,2.3811,2.3812,464800000.0
2007-10-01 13:10:00,2.3812,2.3814,2.3809,2.3809,1265099998.0
2007-10-01 13:11:00,2.3809,2.3813,2.3807,2.3812,615999999.0
2007-10-01 13:12:00,2.3812,2.38185,2.3812,2.3816,563900000.0
2007-10-01 13:13:00,2.3816,2.3816,2.3814,2.3814,65600000.0
2007-10-01 13:14:00,2.3814,2.3815,2.3814,2.3814,257900000.0
2007-10-01 13:15:00,2.3814,2.3814,2.3813,2.3814,118900000.0
2007-10-01 13:16:00,2.3814,2.3817,2.3811,2.3816,477600004.0
2007-10-01 13:17:00,2.3816,2.3818,2.3815,2.3816,580400001.0
2007-10-01 13:18:00,2.3816,2.3821,2.3816,2.3817,392400000.0
2007-10-01 13:19:00,2.3817,2.382,2.3817,2.3819,439100000.0
2007-10-01 13:20:00,2.3819,2.3819,2.381,2.3811,453099997.0
2007-10-01 13:21:00,2.381,2.3811,2.3805,2.38095,1220300001.0
2007-10-01 13:22:00,2.38085,2.3812,2.3804,2.3804,951700003.0
2007-10-01 13:23:00,2.3804,2.3809,2.3801,2.3807,972199995.0
2007-10-01 13:24:00,2.38075,2.38095,2.3794,2.3796,1163599999.0
2007-10-01 13:25:00,2.3796,2.38,2.3793,2.37945,731699999.0
2007-10-01 13:26:00,2.3794,2.3801,2.3792,2.38,1407700002.0
2007-10-01 13:27:00,2.38,2.38,2.3791,2.3792,663099997.0
2007-10-01 13:28:00,2.3792,2.3793,2.3786,2.3788,1131699998.0
2007-10-01 13:29:00,2.3787,2.37895,2.3785,2.3789,1081399997.0
2007-10-01 13:30:00,2.379,2.3799,2.37875,2.3796,1081100003.0
2007-10-01 13:31:00,2.3796,2.3809,2.3794,2.3809,967000000.0
2007-10-01 13:32:00,2.3809,2.3811,2.3804,2.3806,1237200002.0
2007-10-01 13:33:00,2.38055,2.3807,2.3801,2.3805,795700000.0
2007-10-01 13:34:00,2.3805,2.3806,2.38005,2.3805,638500000.0
2007-10-01 13:35:00,2.3805,2.3805,2.3801,2.3804,513200000.0
2007-10-01 13:36:00,2.3802,2.3805,2.3801,2.3804,550900002.0
2007-10-01 13:37:00,2.3804,2.381,2.3803,2.3807,628600000.0
2007-10-01 13:38:00,2.3807,2.3807,2.3801,2.3802,560700000.0
2007-10-01 13:39:00,2.3802,2.3802,2.37965,2.3801,586400000.0
2007-10-01 13:40:00,2.38,2.3806,2.3796,2.3804,495200000.0
2007-10-01 13:41:00,2.3802,2.3806,2.38015,2.3803,256100001.0
2007-10-01 13:42:00,2.3803,2.3807,2.3798,2.3798,1075599999.0
2007-10-01 13:43:00,2.3799,2.3801,2.3797,2.37985,652300001.0
2007-10-01 13:44:00,2.3799,2.38,2.37975,2.37985,430300002.0
2007-10-01 13:45:00,2.3797,2.3801,2.3797,2.37985,1200400010.0
2007-10-01 13:46:00,2.3799,2.3799,2.3787,2.3793,1585199996.0
2007-10-01 13:47:00,2.3793,2.3798,2.3793,2.3795,944699995.0
2007-10-01 13:48:00,2.3795,2.3799,2.3794,2.3798,676500000.0
2007-10-01 13:49:00,2.3798,2.38,2.3796,2.38,722400002.0
2007-10-01 13:50:00,2.38,2.3803,2.37985,2.38005,803700000.0
2007-10-01 13:51:00,2.38005,2.3803,2.3798,2.38015,736000000.0
2007-10-01 13:52:00,2.38015,2.3802,2.37965,2.37975,935500005.0
2007-10-01 13:53:00,2.3798,2.3803,2.37975,2.3802,280200000.0
2007-10-01 13:54:00,2.3802,2.3802,2.38,2.38,68000000.0
2007-10-01 13:55:00,2.3799,2.3801,2.3798,2.3798,104900000.0
2007-10-01 13:56:00,2.3798,2.3803,2.37975,2.3803,761900001.0
2007-10-01 13:57:00,2.3803,2.3805,2.3801,2.3804,301100000.0
2007-10-01 13:58:00,2.3804,2.3806,2.3801,2.3801,488700002.0
2007-10-01 13:59:00,2.38025,2.3805,2.3802,2.38035,748300000.0
2007-10-01 14:00:00,2.3804,2.3805,2.38,2.38035,713000004.0
2007-10-01 14:01:00,2.3803,2.381,2.3803,2.381,1112500003.0
2007-10-01 14:02:00,2.381,2.381,2.3806,2.381,624200003.0
2007-10-01 14:03:00,2.3811,2.382,2.3809,2.382,882699999.0
2007-10-01 14:04:00,2.3819,2.3823,2.3815,2.3817,1296199999.0
2007-10-01 14:05:00,2.3817,2.382,2.3816,2.3817,734600001.0
2007-10-01 14:06:00,2.3817,2.382,2.38145,2.3817,648400001.0
2007-10-01 14:07:00,2.38175,2.3819,2.3815,2.3816,537500001.0
2007-10-01 14:08:00,2.3816,2.3832,2.38155,2.3831,1081000004.0
2007-10-01 14:09:00,2.3829,2.3831,2.3825,2.3827,1132500001.0
2007-10-01 14:10:00,2.3827,2.3827,2.3814,2.3816,1112199996.0
2007-10-01 14:11:00,2.3815,2.3819,2.3814,2.3818,879100000.0
2007-10-01 14:12:00,2.3818,2.3824,2.3818,2.3821,790700001.0
2007-10-01 14:13:00,2.3821,2.3823,2.382,2.3821,393300000.0
2007-10-01 14:14:00,2.3822,2.38225,2.381,2.38105,1417199998.0
2007-10-01 14:15:00,2.3807,2.38165,2.3806,2.3812,895499999.0
2007-10-01 14:16:00,2.3812,2.38145,2.3808,2.3809,913200003.0
2007-10-01 14:17:00,2.3809,2.3813,2.3809,2.3812,902900007.0
2007-10-01 14:18:00,2.3812,2.3812,2.381,2.3812,337700002.0
2007-10-01 14:19:00,2.3812,2.3814,2.381,2.3812,988300003.0
2007-10-01 14:20:00,2.3813,2.3822,2.38115,2.3822,1180699993.0
2007-10-01 14:21:00,2.3821,2.3828,2.3818,2.38255,1400600004.0
2007-10-01 14:22:00,2.38255,2.3829,2.38245,2.3827,1156899998.0
2007-10-01 14:23:00,2.3827,2.38285,2.3825,2.3828,540800000.0
2007-10-01 14:24:00,2.3827,2.3832,2.3827,2.38285,467300000.0
2007-10-01 14:25:00,2.3829,2.383,2.38265,2.38275,756500000.0
2007-10-01 14:26:00,2.38275,2.3831,2.38255,2.3826,451700000.0
2007-10-01 14:27:00,2.3825,2.3825,2.3817,2.3824,911100002.0
2007-10-01 14:28:00,2.3824,2.3828,2.3824,2.3825,706099999.0
2007-10-01 14:29:00,2.3825,2.3826,2.3824,2.3825,385800000.0
2007-10-01 14:30:00,2.3825,2.3828,2.38235,2.38235,405000000.0
2007-10-01 14:31:00,2.38235,2.3825,2.3823,2.3824,375900000.0
2007-10-01 14:32:00,2.3824,2.3824,2.3818,2.3818,445000000.0
2007-10-01 14:33:00,2.3818,2.3822,2.3818,2.3822,390600000.0
2007-10-01 14:34:00,2.382,2.3821,2.3818,2.382,465099998.0
2007-10-01 14:35:00,2.382,2.3823,2.382,2.38215,505799997.0
2007-10-01 14:36:00,2.3822,2.3829,2.3821,2.3826,860599999.0
2007-10-01 14:37:00,2.3826,2.3834,2.3824,2.3833,990500006.0
2007-10-01 14:38:00,2.38345,2.3841,2.3833,2.3839,1344100000.0
2007-10-01 14:39:00,2.3837,2.3841,2.3835,2.3836,928499999.0
2007-10-01 14:40:00,2.3836,2.3837,2.38335,2.3834,525000000.0
2007-10-01 14:41:00,2.3834,2.38375,2.383,2.383,838499999.0
2007-10-01 14:42:00,2.383,2.383,2.3827,2.3829,387699999.0
2007-10-01 14:43:00,2.3829,2.38335,2.3829,2.3833,921900001.0
2007-10-01 14:44:00,2.3833,2.3836,2.383,2.3833,705700001.0
2007-10-01 14:45:00,2.3832,2.38335,2.383,2.383,802400000.0
2007-10-01 14:46:00,2.383,2.38345,2.383,2.3833,656200002.0
2007-10-01 14:47:00,2.3833,2.3845,2.3833,2.3842,1017800000.0
2007-10-01 14:48:00,2.3842,2.3844,2.3838,2.3843,709199999.0
2007-10-01 14:49:00,2.3843,2.3846,2.3842,2.3844,849000000.0
2007-10-01 14:50:00,2.3844,2.3847,2.3844,2.3845,347200000.0
2007-10-01 14:51:00,2.3845,2.3846,2.3843,2.38435,551100001.0
2007-10-01 14:52:00,2.3844,2.385,2.3841,2.38425,574200000.0
2007-10-01 14:53:00,2.38425,2.3846,2.3841,2.3842,406399999.0
2007-10-01 14:54:00,2.3842,2.385,2.3842,2.3849,628199999.0
2007-10-01 14:55:00,2.3849,2.3853,2.38485,2.3851,707100000.0
2007-10-01 14:56:00,2.385,2.3856,2.3849,2.3855,933399999.0
2007-10-01 14:57:00,2.38545,2.3857,2.3854,2.3856,521897958.0
2007-10-01 14:58:00,2.3856,2.3863,2.3856,2.386,384400002.0
2007-10-01 14:59:00,2.3859,2.3862,2.3858,2.3862,204200000.0
2007-10-01 15:00:00,2.3861,2.3861,2.3854,2.3855,618100000.0
2007-10-01 15:01:00,2.38545,2.3857,2.3853,2.3857,256000003.0
2007-10-01 15:02:00,2.3858,2.3859,2.3856,2.3859,674400002.0
2007-10-01 15:03:00,2.3859,2.386,2.3857,2.3859,401700000.0
2007-10-01 15:04:00,2.3859,2.3859,2.3855,2.3857,284700001.0
2007-10-01 15:05:00,2.3856,2.3859,2.3854,2.3855,416899999.0
2007-10-01 15:06:00,2.3855,2.3859,2.3854,2.3856,341000000.0
2007-10-01 15:07:00,2.3857,2.386,2.3856,2.38595,493500002.0
2007-10-01 15:08:00,2.3859,2.386,2.3857,2.386,542100000.0
2007-10-01 15:09:00,2.386,2.386,2.3855,2.38575,1090900001.0
2007-10-01 15:10:00,2.38575,2.3859,2.3855,2.3857,505200002.0
2007-10-01 15:11:00,2.3857,2.3858,2.3852,2.3852,534200001.0
2007-10-01 15:12:00,2.3852,2.38545,2.385,2.38525,1064699998.0
2007-10-01 15:13:00,2.38525,2.3853,2.3851,2.3851,561600001.0
2007-10-01 15:14:00,2.3851,2.3855,2.3851,2.3853,463799997.0
2007-10-01 15:15:00,2.3853,2.3856,2.3853,2.3856,366500000.0
2007-10-01 15:16:00,2.3856,2.38585,2.38555,2.3858,588400001.0
2007-10-01 15:17:00,2.3858,2.38585,2.3853,2.38545,717499998.0
2007-10-01 15:18:00,2.3854,2.38595,2.3854,2.3856,753199995.0
2007-10-01 15:19:00,2.38565,2.38595,2.3855,2.38595,621300002.0
2007-10-01 15:20:00,2.3859,2.3859,2.3857,2.3857,394200003.0
2007-10-01 15:21:00,2.3857,2.3862,2.3855,2.3858,1260500004.0
2007-10-01 15:22:00,2.3858,2.3862,2.3858,2.3861,465400001.0
2007-10-01 15:23:00,2.3861,2.3866,2.386,2.3864,894800000.0
2007-10-01 15:24:00,2.3864,2.3866,2.3862,2.3864,1110500004.0
2007-10-01 15:25:00,2.3864,2.3868,2.3864,2.3866,490600000.0
2007-10-01 15:26:00,2.3868,2.3868,2.3865,2.3866,513200002.0
2007-10-01 15:27:00,2.3866,2.38685,2.3864,2.38645,556000000.0
2007-10-01 15:28:00,2.38645,2.38695,2.3863,2.3868,899200003.0
2007-10-01 15:29:00,2.38685,2.3871,2.38665,2.3869,631299999.0
2007-10-01 15:30:00,2.3869,2.38705,2.3867,2.387,483200001.0
2007-10-01 15:31:00,2.387,2.38715,2.3869,2.38695,333300000.0
2007-10-01 15:32:00,2.387,2.3873,2.3869,2.38705,447400000.0
2007-10-01 15:33:00,2.38705,2.38705,2.3866,2.38685,345800000.0
2007-10-01 15:34:00,2.3868,2.3871,2.3866,2.3869,565800003.0
2007-10-01 15:35:00,2.3868,2.3873,2.3867,2.3871,274100000.0
2007-10-01 15:36:00,2.3871,2.3874,2.3869,2.3874,420800000.0
2007-10-01 15:37:00,2.3873,2.3876,2.3871,2.3872,586500000.0
2007-10-01 15:38:00,2.3872,2.3876,2.38715,2.38755,442000000.0
2007-10-01 15:39:00,2.3875,2.3876,2.38725,2.3874,496400002.0
2007-10-01 15:40:00,2.3874,2.3875,2.3872,2.38725,314200000.0
2007-10-01 15:41:00,2.3872,2.3873,2.387,2.3872,587299997.0
2007-10-01 15:42:00,2.3871,2.38725,2.3871,2.3872,381099999.0
2007-10-01 15:43:00,2.3871,2.3873,2.3871,2.3871,511799999.0
2007-10-01 15:44:00,2.3871,2.3873,2.387,2.3871,1016500000.0
2007-10-01 15:45:00,2.3871,2.3872,2.3868,2.3869,865200000.0
2007-10-01 15:46:00,2.3869,2.3874,2.3869,2.3871,1126999997.0
2007-10-01 15:47:00,2.3871,2.3872,2.3869,2.3872,642699999.0
2007-10-01 15:48:00,2.3872,2.3874,2.3868,2.3874,1341900001.0
2007-10-01 15:49:00,2.3874,2.3876,2.3873,2.3875,1183900005.0
2007-10-01 15:50:00,2.3875,2.3876,2.3872,2.3873,1108799997.0
2007-10-01 15:51:00,2.3872,2.3873,2.3865,2.3865,953700001.0
2007-10-01 15:52:00,2.3865,2.3866,2.3863,2.3864,1470999983.0
2007-10-01 15:53:00,2.3864,2.3866,2.3863,2.3865,1064400000.0
2007-10-01 15:54:00,2.3865,2.3866,2.3863,2.3866,1011600000.0
2007-10-01 15:55:00,2.3867,2.3868,2.3863,2.3867,1416300001.0
2007-10-01 15:56:00,2.3868,2.387,2.3865,2.3866,1633000000.0
2007-10-01 15:57:00,2.3866,2.3868,2.3865,2.3867,1138599999.0
2007-10-01 15:58:00,2.3868,2.3871,2.3866,2.3869,740200000.0
2007-10-01 15:59:00,2.3869,2.3869,2.386,2.3868,939800000.0
2007-10-01 16:00:00,2.3867,2.3869,2.3858,2.3865,989600000.0
2007-10-01 16:01:00,2.3863,2.3879,2.3861,2.3879,1549400001.0
2007-10-01 16:02:00,2.3879,2.3883,2.3873,2.3876,1537300008.0
2007-10-01 16:03:00,2.3876,2.3878,2.387,2.3871,1401500002.0
2007-10-01 16:04:00,2.3871,2.3875,2.3867,2.3869,1890800002.0
2007-10-01 16:05:00,2.3869,2.38735,2.3859,2.387,1288599999.0
2007-10-01 16:06:00,2.3871,2.3884,2.3868,2.3881,1545300004.0
2007-10-01 16:07:00,2.3881,2.3883,2.3878,2.388,348200000.0
2007-10-01 16:08:00,2.38805,2.3883,2.3877,2.38775,405400000.0
2007-10-01 16:09:00,2.3877,2.38775,2.387,2.3877,928900002.0
2007-10-01 16:10:00,2.3877,2.38805,2.3876,2.3877,530500000.0
2007-10-01 16:11:00,2.3877,2.38775,2.3873,2.38765,363500001.0
2007-10-01 16:12:00,2.3877,2.388,2.3876,2.38795,730100003.0
2007-10-01 16:13:00,2.38795,2.388,2.3877,2.3878,400699998.0
2007-10-01 16:14:00,2.3878,2.388,2.3876,2.388,317800000.0
2007-10-01 16:15:00,2.388,2.388,2.3876,2.3878,713400000.0
2007-10-01 16:16:00,2.3878,2.388,2.3876,2.38775,487900000.0
2007-10-01 16:17:00,2.38775,2.38805,2.3873,2.3875,583500000.0
2007-10-01 16:18:00,2.3875,2.3875,2.3873,2.3874,224200000.0
2007-10-01 16:19:00,2.3874,2.3874,2.3864,2.3865,601600001.0
2007-10-01 16:20:00,2.3865,2.3866,2.38615,2.38655,335000000.0
2007-10-01 16:21:00,2.38655,2.3867,2.38645,2.38655,394700000.0
2007-10-01 16:22:00,2.3866,2.3867,2.38635,2.3865,260900000.0
2007-10-01 16:23:00,2.3865,2.3866,2.3865,2.3866,179800000.0
2007-10-01 16:24:00,2.3866,2.38675,2.38655,2.38665,198800000.0
2007-10-01 16:25:00,2.3867,2.38715,2.38665,2.38705,303000000.0
2007-10-01 16:26:00,2.38705,2.3872,2.3866,2.3871,958599997.0
2007-10-01 16:27:00,2.3871,2.38755,2.3869,2.3869,734995817.0
2007-10-01 16:28:00,2.3869,2.3869,2.3861,2.3864,661800000.0
2007-10-01 16:29:00,2.3864,2.3867,2.3856,2.3858,820499999.0
2007-10-01 16:30:00,2.3859,2.386,2.38555,2.3858,722400000.0
2007-10-01 16:31:00,2.3858,2.3858,2.3853,2.3855,303999999.0
2007-10-01 16:32:00,2.3855,2.3856,2.385,2.3853,404400001.0
2007-10-01 16:33:00,2.3853,2.3857,2.3852,2.3853,688100002.0
2007-10-01 16:34:00,2.38545,2.3862,2.3852,2.38605,1236800004.0
2007-10-01 16:35:00,2.386,2.3866,2.3859,2.3865,715200000.0
2007-10-01 16:36:00,2.3865,2.3866,2.3864,2.3866,307100000.0
2007-10-01 16:37:00,2.3866,2.3873,2.3866,2.3871,590400000.0
2007-10-01 16:38:00,2.3871,2.3873,2.3863,2.38685,524300000.0
2007-10-01 16:39:00,2.3869,2.3869,2.3863,2.3864,404800000.0
2007-10-01 16:40:00,2.3864,2.3868,2.3864,2.3864,168800000.0
2007-10-01 16:41:00,2.3864,2.3869,2.3864,2.3869,535200000.0
2007-10-01 16:42:00,2.3869,2.3869,2.3862,2.3862,513000000.0
2007-10-01 16:43:00,2.3862,2.3863,2.3856,2.3857,890900000.0
2007-10-01 16:44:00,2.3857,2.3857,2.3852,2.3852,855100000.0
2007-10-01 16:45:00,2.3853,2.38545,2.385,2.3853,832900000.0
2007-10-01 16:46:00,2.3853,2.3854,2.385,2.38535,901200003.0
2007-10-01 16:47:00,2.38535,2.38555,2.3852,2.38535,575800001.0
2007-10-01 16:48:00,2.38535,2.3856,2.3852,2.3855,569799999.0
2007-10-01 16:49:00,2.3855,2.3855,2.3849,2.385,552100000.0
2007-10-01 16:50:00,2.3851,2.38515,2.3847,2.3849,536800001.0
2007-10-01 16:51:00,2.38485,2.3851,2.3848,2.3851,267000000.0
2007-10-01 16:52:00,2.3851,2.3853,2.38475,2.38475,295400000.0
2007-10-01 16:53:00,2.38475,2.3849,2.3844,2.3848,418000001.0
2007-10-01 16:54:00,2.3848,2.38485,2.3844,2.3846,796500002.0
2007-10-01 16:55:00,2.38465,2.3849,2.3846,2.3847,1223100001.0
2007-10-01 16:56:00,2.3846,2.3847,2.3839,2.3841,1162000002.0
2007-10-01 16:57:00,2.3841,2.3842,2.38365,2.3839,852400000.0
2007-10-01 16:58:00,2.3839,2.3839,2.3831,2.3831,604100000.0
2007-10-01 16:59:00,2.3832,2.3832,2.38275,2.3828,871499998.0
2007-10-01 17:00:00,2.3827,2.3841,2.3827,2.3834,1269800000.0
2007-10-01 17:01:00,2.3834,2.384,2.3833,2.3838,974600002.0
2007-10-01 17:02:00,2.3837,2.3842,2.3836,2.3841,749800000.0
2007-10-01 17:03:00,2.3841,2.3842,2.3837,2.3838,1025000000.0
2007-10-01 17:04:00,2.3838,2.3839,2.3835,2.38365,846300002.0
2007-10-01 17:05:00,2.3837,2.3843,2.3836,2.3841,987600000.0
2007-10-01 17:06:00,2.3841,2.3842,2.3838,2.3839,992499999.0
2007-10-01 17:07:00,2.3839,2.38425,2.3838,2.3842,1041500004.0
2007-10-01 17:08:00,2.3842,2.38425,2.3839,2.384,438300000.0
2007-10-01 17:09:00,2.3841,2.38445,2.3839,2.38435,469100000.0
2007-10-01 17:10:00,2.3843,2.3846,2.3842,2.3843,670000001.0
2007-10-01 17:11:00,2.3843,2.3845,2.384,2.38445,953300004.0
2007-10-01 17:12:00,2.38435,2.3848,2.38425,2.3848,834499998.0
2007-10-01 17:13:00,2.3848,2.385,2.3847,2.38495,514100001.0
2007-10-01 17:14:00,2.38495,2.3853,2.3848,2.3851,896200004.0
2007-10-01 17:15:00,2.3851,2.3853,2.385,2.3853,776800004.0
2007-10-01 17:16:00,2.38525,2.3856,2.3848,2.385,702500001.0
2007-10-01 17:17:00,2.385,2.38515,2.38485,2.3851,911800000.0
2007-10-01 17:18:00,2.3851,2.3855,2.3851,2.3854,561500000.0
2007-10-01 17:19:00,2.38535,2.3855,2.3851,2.3851,222200000.0
2007-10-01 17:20:00,2.3851,2.3857,2.38505,2.38535,388000000.0
2007-10-01 17:21:00,2.38535,2.38535,2.385,2.38505,647600000.0
2007-10-01 17:22:00,2.38505,2.3852,2.38475,2.3849,852700002.0
2007-10-01 17:23:00,2.3849,2.3855,2.3849,2.3855,791400000.0
2007-10-01 17:24:00,2.3855,2.38595,2.3853,2.3856,974600003.0
2007-10-01 17:25:00,2.3856,2.3856,2.3853,2.3855,664100000.0
2007-10-01 17:26:00,2.3855,2.38575,2.3853,2.3855,447700000.0
2007-10-01 17:27:00,2.38545,2.38555,2.3848,2.38495,372700000.0
2007-10-01 17:28:00,2.38495,2.3854,2.3848,2.3852,811500000.0
2007-10-01 17:29:00,2.3852,2.3855,2.3852,2.3853,642200000.0
2007-10-01 17:30:00,2.3854,2.386,2.3853,2.38585,638400000.0
2007-10-01 17:31:00,2.38585,2.38615,2.3856,2.38575,785700000.0
2007-10-01 17:32:00,2.38575,2.3858,2.3853,2.3855,523600000.0
2007-10-01 17:33:00,2.3855,2.38635,2.3855,2.38635,561400004.0
2007-10-01 17:34:00,2.3864,2.3867,2.38615,2.3863,475799999.0
2007-10-01 17:35:00,2.3862,2.3866,2.386,2.386,526500000.0
2007-10-01 17:36:00,2.38605,2.38625,2.38575,2.3858,301000000.0
2007-10-01 17:37:00,2.3858,2.3861,2.3858,2.386,481500000.0
2007-10-01 17:38:00,2.38595,2.3863,2.3859,2.386,757900003.0
2007-10-01 17:39:00,2.386,2.38615,2.38585,2.38605,644299997.0
2007-10-01 17:40:00,2.3861,2.3862,2.3858,2.3858,356000000.0
2007-10-01 17:41:00,2.3858,2.386,2.3855,2.3858,859000003.0
2007-10-01 17:42:00,2.3858,2.3859,2.38545,2.38565,476400003.0
2007-10-01 17:43:00,2.38565,2.38625,2.3856,2.38605,446500001.0
2007-10-01 17:44:00,2.3862,2.3862,2.38605,2.3862,49800000.0
2007-10-01 17:45:00,2.3862,2.3867,2.3861,2.3866,663600000.0
2007-10-01 17:46:00,2.3866,2.3871,2.3866,2.3868,159200000.0
2007-10-01 17:47:00,2.3868,2.3872,2.3866,2.3871,289300000.0
2007-10-01 17:48:00,2.38695,2.3873,2.3867,2.3868,289000000.0
2007-10-01 17:49:00,2.3868,2.387,2.3867,2.3867,217600000.0
2007-10-01 17:50:00,2.3867,2.38675,2.38665,2.38675,183900000.0
2007-10-01 17:51:00,2.38665,2.387,2.3866,2.3869,717700003.0
2007-10-01 17:52:00,2.387,2.3872,2.38685,2.3872,482000000.0
2007-10-01 17:53:00,2.38715,2.38745,2.38705,2.3873,610200000.0
2007-10-01 17:54:00,2.3873,2.3874,2.3871,2.3872,734000000.0
2007-10-01 17:55:00,2.38715,2.3874,2.387,2.3873,936900000.0
2007-10-01 17:56:00,2.3872,2.3872,2.387,2.3872,401000005.0
2007-10-01 17:57:00,2.3872,2.38725,2.3867,2.38685,495200000.0
2007-10-01 17:58:00,2.38685,2.3871,2.38685,2.3869,323600000.0
2007-10-01 17:59:00,2.3869,2.3874,2.3868,2.3874,439200000.0
2007-10-01 18:00:00,2.3874,2.38755,2.3872,2.38735,532800001.0
2007-10-01 18:01:00,2.38735,2.38775,2.3872,2.3876,1055700001.0
2007-10-01 18:02:00,2.3876,2.388,2.3876,2.3878,298600000.0
2007-10-01 18:03:00,2.38785,2.38805,2.3877,2.38795,118300000.0
2007-10-01 18:04:00,2.388,2.388,2.3875,2.3876,199800000.0
2007-10-01 18:05:00,2.3877,2.38775,2.3873,2.3877,344899999.0
2007-10-01 18:06:00,2.38765,2.38785,2.3876,2.3877,160500000.0
2007-10-01 18:07:00,2.3877,2.3882,2.3877,2.3881,322500000.0
2007-10-01 18:08:00,2.3881,2.38815,2.38775,2.38775,122200000.0
2007-10-01 18:09:00,2.38775,2.3878,2.3876,2.38765,97600000.0
2007-10-01 18:10:00,2.3877,2.3878,2.3876,2.3876,74600000.0
2007-10-01 18:11:00,2.3876,2.38785,2.3874,2.3878,576899999.0
2007-10-01 18:12:00,2.3878,2.3881,2.3878,2.3879,185800000.0
2007-10-01 18:13:00,2.3879,2.388,2.38775,2.3879,144600000.0
2007-10-01 18:14:00,2.38785,2.388,2.3876,2.388,198600000.0
2007-10-01 18:15:00,2.388,2.388,2.38775,2.3879,135400000.0
2007-10-01 18:16:00,2.3879,2.3883,2.3878,2.3881,184600000.0
2007-10-01 18:17:00,2.3881,2.3882,2.38795,2.3881,72200000.0
2007-10-01 18:18:00,2.3881,2.38815,2.3879,2.3881,159800000.0
2007-10-01 18:19:00,2.38805,2.3882,2.38805,2.3881,86600000.0
2007-10-01 18:20:00,2.3881,2.3882,2.38805,2.3882,98200000.0
2007-10-01 18:21:00,2.3882,2.3886,2.3882,2.3886,110000000.0
2007-10-01 18:22:00,2.3885,2.3885,2.388,2.3882,221600000.0
2007-10-01 18:23:00,2.3882,2.3887,2.3882,2.3886,243700000.0
2007-10-01 18:24:00,2.3886,2.3888,2.3884,2.3884,359200000.0
2007-10-01 18:25:00,2.3885,2.3885,2.3882,2.3882,265800000.0
2007-10-01 18:26:00,2.3883,2.38855,2.3882,2.38855,164400000.0
2007-10-01 18:27:00,2.38855,2.3889,2.3884,2.38865,136800000.0
2007-10-01 18:28:00,2.38865,2.389,2.3886,2.38885,281300000.0
2007-10-01 18:29:00,2.389,2.3892,2.3888,2.3888,578799999.0
2007-10-01 18:30:00,2.3888,2.389,2.3886,2.3886,240600000.0
2007-10-01 18:31:00,2.38865,2.3889,2.3885,2.3887,236400000.0
2007-10-01 18:32:00,2.38865,2.38865,2.3879,2.38805,357800000.0
2007-10-01 18:33:00,2.38805,2.3881,2.3876,2.3877,156999999.0
2007-10-01 18:34:00,2.3877,2.388,2.3877,2.3878,115200000.0
2007-10-01 18:35:00,2.3878,2.3879,2.38775,2.3878,119000000.0
2007-10-01 18:36:00,2.3877,2.3879,2.3876,2.3877,61400000.0
2007-10-01 18:37:00,2.38765,2.3881,2.3876,2.3881,150400000.0
2007-10-01 18:38:00,2.3881,2.3881,2.3878,2.3879,92500000.0
2007-10-01 18:39:00,2.3879,2.388,2.3877,2.388,189800000.0
2007-10-01 18:40:00,2.388,2.3881,2.3879,2.3881,120200000.0
2007-10-01 18:41:00,2.3882,2.3882,2.3878,2.388,302799999.0
2007-10-01 18:42:00,2.388,2.388,2.3878,2.3878,105800000.0
2007-10-01 18:43:00,2.3878,2.388,2.3878,2.38795,70800000.0
2007-10-01 18:44:00,2.388,2.388,2.38755,2.38755,72600000.0
2007-10-01 18:45:00,2.38755,2.38755,2.38735,2.3874,45200000.0
2007-10-01 18:46:00,2.3874,2.3874,2.3867,2.3867,143300000.0
2007-10-01 18:47:00,2.3867,2.3868,2.3864,2.3865,125400000.0
2007-10-01 18:48:00,2.3865,2.3865,2.3864,2.3865,55800000.0
2007-10-01 18:49:00,2.3865,2.3865,2.38635,2.38635,114400000.0
2007-10-01 18:50:00,2.3864,2.3864,2.38625,2.38635,52200000.0
2007-10-01 18:51:00,2.3863,2.38635,2.38625,2.38635,17200000.0
2007-10-01 18:52:00,2.3863,2.38635,2.38605,2.38615,137000000.0
2007-10-01 18:53:00,2.3862,2.38655,2.3861,2.3865,117100001.0
2007-10-01 18:54:00,2.38645,2.38665,2.3864,2.38665,254400000.0
2007-10-01 18:55:00,2.3866,2.38665,2.3864,2.3865,208600000.0
2007-10-01 18:56:00,2.3865,2.3865,2.38645,2.3865,135000000.0
2007-10-01 18:57:00,2.3865,2.38675,2.3864,2.3864,126200000.0
2007-10-01 18:58:00,2.38645,2.3867,2.3864,2.3866,305700001.0
2007-10-01 18:59:00,2.3866,2.38675,2.38645,2.3867,122400000.0
2007-10-01 19:00:00,2.3867,2.3871,2.38665,2.3871,161400000.0
2007-10-01 19:01:00,2.3871,2.3873,2.387,2.38705,77000000.0
2007-10-01 19:02:00,2.38705,2.3871,2.387,2.387,182000000.0
2007-10-01 19:03:00,2.387,2.387,2.387,2.387,39400000.0
2007-10-01 19:04:00,2.3871,2.3873,2.3871,2.3872,76800000.0
2007-10-01 19:05:00,2.3872,2.3873,2.3868,2.3869,125200000.0
2007-10-01 19:06:00,2.3869,2.3871,2.38685,2.38705,25400000.0
2007-10-01 19:07:00,2.387,2.3871,2.3866,2.3867,176600000.0
2007-10-01 19:08:00,2.3867,2.38695,2.3867,2.3868,171800000.0
2007-10-01 19:09:00,2.3868,2.3868,2.3864,2.3865,57200000.0
2007-10-01 19:10:00,2.3865,2.38655,2.3865,2.38655,8400000.0
2007-10-01 19:11:00,2.38655,2.3866,2.38635,2.3864,103900000.0
2007-10-01 19:12:00,2.3864,2.3866,2.38635,2.3865,263000000.0
2007-10-01 19:13:00,2.3864,2.3865,2.38635,2.3865,54900000.0
2007-10-01 19:14:00,2.3865,2.38705,2.3865,2.38705,207500000.0
2007-10-01 19:15:00,2.3872,2.3872,2.3869,2.3871,408400000.0
2007-10-01 19:16:00,2.3872,2.3873,2.387,2.3873,482800001.0
2007-10-01 19:17:00,2.3873,2.3873,2.3872,2.3872,179000000.0
2007-10-01 19:18:00,2.3873,2.3875,2.3871,2.3871,479500000.0
2007-10-01 19:19:00,2.3873,2.3875,2.3871,2.3874,301100000.0
2007-10-01 19:20:00,2.3874,2.3875,2.3873,2.3874,125200000.0
2007-10-01 19:21:00,2.3875,2.3875,2.3872,2.3873,190800000.0
2007-10-01 19:22:00,2.38725,2.3874,2.3872,2.3872,130200000.0
2007-10-01 19:23:00,2.3872,2.3873,2.3872,2.3872,163600000.0
2007-10-01 19:24:00,2.3871,2.3873,2.3871,2.3872,143000000.0
2007-10-01 19:25:00,2.3872,2.3874,2.3871,2.3873,147000000.0
2007-10-01 19:26:00,2.3873,2.3881,2.3873,2.3879,271400000.0
2007-10-01 19:27:00,2.3879,2.388,2.3877,2.388,181600000.0
2007-10-01 19:28:00,2.38805,2.38875,2.38805,2.38875,514300000.0
2007-10-01 19:29:00,2.3887,2.3893,2.3887,2.38915,442000000.0
2007-10-01 19:30:00,2.3892,2.3898,2.3892,2.3896,358199999.0
2007-10-01 19:31:00,2.3896,2.3904,2.3896,2.3904,328400000.0
2007-10-01 19:32:00,2.3904,2.3904,2.39,2.39,213600000.0
2007-10-01 19:33:00,2.39,2.3901,2.3893,2.38935,306599999.0
2007-10-01 19:34:00,2.3893,2.3895,2.3892,2.38945,378900000.0
2007-10-01 19:35:00,2.3894,2.3894,2.3888,2.3889,187300000.0
2007-10-01 19:36:00,2.3889,2.389,2.38855,2.38865,237200000.0
2007-10-01 19:37:00,2.3887,2.3889,2.3887,2.3887,33600000.0
2007-10-01 19:38:00,2.3887,2.3891,2.3885,2.38855,266500000.0
2007-10-01 19:39:00,2.3885,2.38865,2.3885,2.3885,287400000.0
2007-10-01 19:40:00,2.3885,2.3888,2.3885,2.38875,273700000.0
2007-10-01 19:41:00,2.3887,2.38895,2.3887,2.3888,232000000.0
2007-10-01 19:42:00,2.3888,2.3889,2.38875,2.3888,144400000.0
2007-10-01 19:43:00,2.3888,2.3888,2.3885,2.3885,206000000.0
2007-10-01 19:44:00,2.38855,2.3887,2.3885,2.3887,128800000.0
2007-10-01 19:45:00,2.3886,2.38925,2.3884,2.3892,344500000.0
2007-10-01 19:46:00,2.38925,2.39,2.38925,2.3898,383100000.0
2007-10-01 19:47:00,2.3898,2.39035,2.3894,2.3896,420200000.0
2007-10-01 19:48:00,2.3896,2.3904,2.38955,2.3902,196700000.0
2007-10-01 19:49:00,2.3902,2.3902,2.3896,2.38975,241500000.0
2007-10-01 19:50:00,2.38975,2.3898,2.3896,2.3896,43200000.0
2007-10-01 19:51:00,2.3896,2.3896,2.3894,2.3896,51200000.0
2007-10-01 19:52:00,2.38965,2.3897,2.3896,2.38965,23200000.0
2007-10-01 19:53:00,2.3899,2.3901,2.3898,2.3901,117200000.0
2007-10-01 19:54:00,2.39,2.39,2.38985,2.38985,31200000.0
2007-10-01 19:55:00,2.3898,2.3898,2.3894,2.38945,204200000.0
2007-10-01 19:56:00,2.3894,2.38945,2.3891,2.3892,216600000.0
2007-10-01 19:57:00,2.3893,2.38935,2.3888,2.389,344200001.0
2007-10-01 19:58:00,2.389,2.38955,2.3889,2.3891,254400000.0
2007-10-01 19:59:00,2.3891,2.3892,2.3891,2.38915,87200000.0
2007-10-01 20:00:00,2.3892,2.3892,2.389,2.389,214400000.0
2007-10-01 20:01:00,2.389,2.3892,2.389,2.3892,172800000.0
2007-10-01 20:02:00,2.3892,2.3892,2.3889,2.389,165200000.0
2007-10-01 20:03:00,2.3889,2.3892,2.38885,2.389,52200000.0
2007-10-01 20:04:00,2.389,2.389,2.3888,2.3888,319600001.0
2007-10-01 20:05:00,2.3888,2.38905,2.38875,2.38885,454000000.0
2007-10-01 20:06:00,2.3888,2.38885,2.3886,2.3888,179200000.0
2007-10-01 20:07:00,2.3888,2.38905,2.3886,2.3889,152000000.0
2007-10-01 20:08:00,2.38895,2.38925,2.3888,2.38925,92700000.0
2007-10-01 20:09:00,2.38925,2.38925,2.38895,2.389,187200000.0
2007-10-01 20:10:00,2.389,2.38915,2.3889,2.389,337199998.0
2007-10-01 20:11:00,2.3891,2.3893,2.3891,2.3892,125000000.0
2007-10-01 20:12:00,2.3892,2.3896,2.3892,2.3895,242000000.0
2007-10-01 20:13:00,2.3895,2.38955,2.3895,2.3895,86400000.0
2007-10-01 20:14:00,2.38945,2.3897,2.38935,2.38955,301299999.0
2007-10-01 20:15:00,2.3895,2.3896,2.3894,2.38955,127700000.0
2007-10-01 20:16:00,2.3895,2.3896,2.3893,2.3893,77300000.0
2007-10-01 20:17:00,2.3893,2.3894,2.3892,2.38935,119300000.0
2007-10-01 20:18:00,2.3893,2.3895,2.3891,2.38915,123600000.0
2007-10-01 20:19:00,2.38915,2.3892,2.389,2.3891,68500000.0
2007-10-01 20:20:00,2.3891,2.3892,2.3891,2.3892,56800000.0
2007-10-01 20:21:00,2.3892,2.3894,2.389,2.389,163200000.0
2007-10-01 20:22:00,2.3891,2.3891,2.3888,2.38885,74500000.0
2007-10-01 20:23:00,2.38885,2.3889,2.3888,2.3889,68000000.0
2007-10-01 20:24:00,2.3889,2.389,2.3888,2.3888,73700000.0
2007-10-01 20:25:00,2.38885,2.38885,2.3884,2.3888,110000001.0
2007-10-01 20:26:00,2.3888,2.3888,2.3886,2.3888,70000000.0
2007-10-01 20:27:00,2.3888,2.3891,2.3888,2.38895,167200000.0
2007-10-01 20:28:00,2.3889,2.3891,2.3888,2.3889,37600000.0
2007-10-01 20:29:00,2.3889,2.3891,2.3888,2.3888,61200000.0
2007-10-01 20:30:00,2.38865,2.38905,2.3885,2.389,204000003.0
2007-10-01 20:31:00,2.38905,2.38915,2.3888,2.3891,131100000.0
2007-10-01 20:32:00,2.38915,2.38925,2.38905,2.3891,88700000.0
2007-10-01 20:33:00,2.38905,2.38925,2.38905,2.3892,70400000.0
2007-10-01 20:34:00,2.3893,2.3894,2.3891,2.38915,164800000.0
2007-10-01 20:35:00,2.38915,2.3893,2.38915,2.3892,37600000.0
2007-10-01 20:36:00,2.3892,2.38925,2.38915,2.3892,102500000.0
2007-10-01 20:37:00,2.3892,2.38925,2.3891,2.3892,139000000.0
2007-10-01 20:38:00,2.3892,2.38925,2.3891,2.3891,52000000.0
2007-10-01 20:39:00,2.389,2.3892,2.3889,2.38905,148000000.0
2007-10-01 20:40:00,2.38905,2.38925,2.3889,2.3892,129800000.0
2007-10-01 20:41:00,2.3892,2.3892,2.389,2.38915,57000000.0
2007-10-01 20:42:00,2.3891,2.3894,2.3891,2.38935,56200000.0
2007-10-01 20:43:00,2.38935,2.38945,2.3892,2.3894,84800000.0
2007-10-01 20:44:00,2.3894,2.3894,2.38915,2.38915,19200000.0
2007-10-01 20:45:00,2.38915,2.38935,2.38905,2.3891,285799999.0
2007-10-01 20:46:00,2.38905,2.38915,2.3889,2.389,123000000.0
2007-10-01 20:47:00,2.389,2.389,2.3888,2.38885,94800000.0
2007-10-01 20:48:00,2.3889,2.3889,2.3888,2.38885,35600000.0
2007-10-01 20:49:00,2.3888,2.38895,2.3888,2.38885,140600000.0
2007-10-01 20:50:00,2.3889,2.3892,2.3889,2.3891,235400000.0
2007-10-01 20:51:00,2.3891,2.38935,2.38865,2.38875,239000000.0
2007-10-01 20:52:00,2.3887,2.3891,2.3887,2.38885,179000000.0
2007-10-01 20:53:00,2.38885,2.3899,2.38885,2.3894,713399998.0
2007-10-01 20:54:00,2.3895,2.3896,2.3893,2.3895,122700000.0
2007-10-01 20:55:00,2.38945,2.3895,2.3891,2.38915,221600000.0
2007-10-01 20:56:00,2.3891,2.38935,2.38905,2.38935,101600000.0
2007-10-01 20:57:00,2.38935,2.38935,2.38875,2.3889,306800001.0
2007-10-01 20:58:00,2.3889,2.3891,2.3888,2.3889,175200000.0
2007-10-01 20:59:00,2.3889,2.389,2.38845,2.38875,210400000.0
2007-10-01 21:00:00,2.3888,2.3893,2.3888,2.389,137000000.0
2007-10-01 21:01:00,2.389,2.38915,2.3888,2.3888,158200000.0
2007-10-01 21:02:00,2.3888,2.38895,2.3888,2.3888,42800000.0
2007-10-01 21:03:00,2.3888,2.38885,2.3887,2.3887,83200000.0
2007-10-01 21:04:00,2.3887,2.3888,2.38865,2.3888,88799999.0
2007-10-01 21:05:00,2.3887,2.38875,2.3884,2.38845,211100002.0
2007-10-01 21:06:00,2.38855,2.38855,2.3881,2.38825,195600000.0
2007-10-01 21:07:00,2.3883,2.3888,2.3883,2.38835,232200000.0
2007-10-01 21:08:00,2.38835,2.3885,2.38825,2.3884,55400000.0
2007-10-01 21:09:00,2.38845,2.3885,2.3883,2.38835,69200000.0
2007-10-01 21:10:00,2.3884,2.3888,2.3884,2.38875,74400000.0
2007-10-01 21:11:00,2.38875,2.38875,2.38865,2.38865,5600000.0
2007-10-01 21:12:00,2.38865,2.3888,2.3886,2.38875,63800000.0
2007-10-01 21:13:00,2.3888,2.3889,2.3887,2.38875,36800000.0
2007-10-01 21:14:00,2.38875,2.38875,2.3886,2.38865,17600000.0
2007-10-01 21:15:00,2.3887,2.3887,2.3886,2.38865,27200000.0
2007-10-01 21:16:00,2.38865,2.38885,2.3886,2.38885,166100000.0
2007-10-01 21:17:00,2.38885,2.38885,2.3884,2.3884,63600000.0
2007-10-01 21:18:00,2.3885,2.3885,2.38845,2.3885,21600000.0
2007-10-01 21:19:00,2.3885,2.3886,2.3885,2.3885,20000000.0
2007-10-01 21:20:00,2.3885,2.3885,2.3881,2.38835,134200000.0
2007-10-01 21:21:00,2.3884,2.3885,2.38835,2.3885,74400000.0
2007-10-01 21:22:00,2.3884,2.3885,2.388,2.3885,482500002.0
2007-10-01 21:23:00,2.3885,2.3888,2.3883,2.38845,171299999.0
2007-10-01 21:24:00,2.38845,2.3891,2.38845,2.38885,92900000.0
2007-10-01 21:25:00,2.38885,2.38905,2.38885,2.389,161400000.0
2007-10-01 21:26:00,2.389,2.38915,2.38895,2.38905,96000000.0
2007-10-01 21:27:00,2.38905,2.38925,2.38905,2.38905,97800000.0
2007-10-01 21:28:00,2.38905,2.3892,2.389,2.38905,114600000.0
2007-10-01 21:29:00,2.38905,2.3891,2.3889,2.38905,96300000.0
2007-10-01 21:30:00,2.3891,2.3893,2.38875,2.38915,269999999.0
2007-10-01 21:31:00,2.38915,2.38915,2.3888,2.38885,55600000.0
2007-10-01 21:32:00,2.3888,2.38885,2.38875,2.38875,10400000.0
2007-10-01 21:33:00,2.38875,2.389,2.3887,2.3889,241499996.0
2007-10-01 21:34:00,2.3889,2.38905,2.3889,2.38905,34400000.0
2007-10-01 21:35:00,2.38895,2.389,2.3885,2.3886,378099999.0
2007-10-01 21:36:00,2.3886,2.3887,2.38855,2.3886,42300000.0
2007-10-01 21:37:00,2.3886,2.38875,2.3886,2.38865,11200000.0
2007-10-01 21:38:00,2.3887,2.38875,2.3885,2.3885,62000000.0
2007-10-01 21:39:00,2.3886,2.3886,2.3885,2.3885,30800000.0
2007-10-01 21:40:00,2.3885,2.3887,2.3885,2.3886,82800000.0
2007-10-01 21:41:00,2.3886,2.3886,2.3884,2.3885,61600000.0
2007-10-01 21:42:00,2.3885,2.3887,2.3885,2.38865,47200000.0
2007-10-01 21:43:00,2.38865,2.38875,2.38855,2.38875,59200000.0
2007-10-01 21:44:00,2.38875,2.3888,2.3886,2.3886,32000000.0
2007-10-01 21:45:00,2.3886,2.3886,2.38855,2.38855,18400000.0
2007-10-01 21:46:00,2.38855,2.38865,2.3884,2.38865,78200000.0
2007-10-01 21:47:00,2.3886,2.3886,2.3882,2.3884,99900000.0
2007-10-01 21:48:00,2.3885,2.38885,2.3885,2.3888,31200000.0
2007-10-01 21:49:00,2.3888,2.3891,2.38865,2.38875,62800000.0
2007-10-01 21:50:00,2.3888,2.3889,2.3887,2.3889,12000000.0
2007-10-01 21:51:00,2.38895,2.38915,2.38895,2.38905,30300000.0
2007-10-01 21:52:00,2.3891,2.38915,2.389,2.3891,35700000.0
2007-10-01 21:53:00,2.3891,2.3891,2.3889,2.3889,94399999.0
2007-10-01 21:54:00,2.389,2.38915,2.3889,2.3889,40200000.0
2007-10-01 21:55:00,2.38895,2.38895,2.3888,2.38885,60400000.0
2007-10-01 21:56:00,2.3889,2.38905,2.3885,2.38875,186800001.0
2007-10-01 21:57:00,2.38875,2.3888,2.3883,2.3884,105800000.0
2007-10-01 21:58:00,2.3884,2.38855,2.3881,2.3882,82400000.0
2007-10-01 21:59:00,2.3883,2.3884,2.3881,2.3882,153100000.0
2007-10-01 22:00:00,2.38825,2.3884,2.3881,2.38825,105200000.0
2007-10-01 22:01:00,2.38825,2.38845,2.3882,2.3883,70200000.0
2007-10-01 22:02:00,2.3883,2.3889,2.38825,2.3888,276200000.0
2007-10-01 22:03:00,2.38885,2.38915,2.38875,2.38875,50400000.0
2007-10-01 22:04:00,2.38875,2.38915,2.38865,2.3891,70400000.0
2007-10-01 22:05:00,2.3891,2.3891,2.3885,2.3887,86800000.0
2007-10-01 22:06:00,2.3887,2.3887,2.3884,2.38855,52800000.0
2007-10-01 22:07:00,2.3886,2.38865,2.3885,2.38855,28000000.0
2007-10-01 22:08:00,2.38855,2.38855,2.3884,2.3885,41100000.0
2007-10-01 22:09:00,2.3886,2.3886,2.3885,2.3886,29000000.0
2007-10-01 22:10:00,2.3885,2.3886,2.3884,2.3884,58400000.0
2007-10-01 22:11:00,2.3884,2.3885,2.3884,2.3885,24400000.0
2007-10-01 22:12:00,2.3885,2.3885,2.3882,2.38835,115200000.0
2007-10-01 22:13:00,2.3883,2.38835,2.3882,2.38825,79000000.0
2007-10-01 22:14:00,2.3882,2.3886,2.388,2.3886,143400000.0
2007-10-01 22:15:00,2.3886,2.3887,2.3875,2.3877,199000000.0
2007-10-01 22:16:00,2.38775,2.3881,2.3875,2.3877,105000000.0
2007-10-01 22:17:00,2.3875,2.3878,2.3872,2.38755,91900000.0
2007-10-01 22:18:00,2.3876,2.38765,2.3876,2.38765,7200000.0
2007-10-01 22:19:00,2.38765,2.38765,2.3874,2.3875,54900000.0
2007-10-01 22:20:00,2.3875,2.38765,2.38715,2.38715,60300000.0
2007-10-01 22:21:00,2.38715,2.38715,2.3866,2.38675,258200001.0
2007-10-01 22:22:00,2.38675,2.38675,2.3866,2.3866,75400000.0
2007-10-01 22:23:00,2.3864,2.3866,2.3863,2.38655,279099999.0
2007-10-01 22:24:00,2.3865,2.38665,2.3864,2.3864,88400000.0
2007-10-01 22:25:00,2.3864,2.387,2.38635,2.387,123700000.0
2007-10-01 22:26:00,2.38685,2.38685,2.3858,2.3858,127600000.0
2007-10-01 22:27:00,2.3858,2.3858,2.3857,2.3857,55000000.0
2007-10-01 22:28:00,2.3857,2.3857,2.38485,2.3856,391000000.0
2007-10-01 22:29:00,2.3856,2.386,2.3856,2.3857,277000001.0
2007-10-01 22:30:00,2.3857,2.38575,2.3856,2.3857,190700002.0
2007-10-01 22:31:00,2.3857,2.3859,2.3856,2.3859,45200000.0
2007-10-01 22:32:00,2.3859,2.3861,2.3859,2.386,69800000.0
2007-10-01 22:33:00,2.3858,2.3861,2.3858,2.386,107300000.0
2007-10-01 22:34:00,2.3862,2.3864,2.3859,2.3859,141900001.0
2007-10-01 22:35:00,2.3861,2.3861,2.386,2.3861,28400000.0
2007-10-01 22:36:00,2.3861,2.3861,2.3859,2.3861,43600000.0
2007-10-01 22:37:00,2.3861,2.3863,2.3861,2.3863,43600000.0
2007-10-01 22:38:00,2.3863,2.3867,2.3863,2.3867,155000000.0
2007-10-01 22:39:00,2.3867,2.3868,2.3861,2.3864,205900000.0
2007-10-01 22:40:00,2.3863,2.3867,2.3861,2.3866,135200000.0
2007-10-01 22:41:00,2.3866,2.3866,2.3866,2.3866,9200000.0
2007-10-01 22:42:00,2.3866,2.3866,2.3864,2.3864,1800000.0
2007-10-01 22:43:00,2.38625,2.3863,2.3861,2.3861,84400000.0
2007-10-01 22:44:00,2.3863,2.3867,2.3863,2.3867,79200000.0
2007-10-01 22:45:00,2.3867,2.3867,2.3864,2.3865,42100000.0
2007-10-01 22:46:00,2.3865,2.3865,2.3862,2.3864,40500000.0
2007-10-01 22:47:00,2.3864,2.3865,2.38595,2.386,144800000.0
2007-10-01 22:48:00,2.386,2.3865,2.38595,2.38645,76800000.0
2007-10-01 22:49:00,2.3864,2.3868,2.3863,2.38675,204900000.0
2007-10-01 22:50:00,2.3867,2.387,2.38655,2.38655,124000000.0
2007-10-01 22:51:00,2.38655,2.3867,2.3865,2.3865,59200000.0
2007-10-01 22:52:00,2.3866,2.3869,2.3865,2.3869,98800000.0
2007-10-01 22:53:00,2.3869,2.3869,2.3866,2.3868,86400000.0
2007-10-01 22:54:00,2.3868,2.3868,2.3866,2.38665,59900000.0
2007-10-01 22:55:00,2.3867,2.387,2.3867,2.38685,60800000.0
2007-10-01 22:56:00,2.3871,2.38795,2.3868,2.3875,294800000.0
2007-10-01 22:57:00,2.3875,2.38785,2.3869,2.38695,186400000.0
2007-10-01 22:58:00,2.38685,2.3877,2.38675,2.3874,160800000.0
2007-10-01 22:59:00,2.3874,2.3874,2.3873,2.3873,78000000.0
2007-10-01 23:00:00,2.3873,2.3874,2.3872,2.3873,19200000.0
2007-10-01 23:01:00,2.3875,2.3875,2.3871,2.3871,19200000.0
2007-10-01 23:02:00,2.3871,2.3876,2.3871,2.3874,72800000.0
2007-10-01 23:03:00,2.3875,2.3881,2.3874,2.3879,83400000.0
2007-10-01 23:04:00,2.3879,2.388,2.3878,2.388,31200000.0
2007-10-01 23:05:00,2.388,2.388,2.3878,2.3879,48000000.0
2007-10-01 23:06:00,2.3878,2.388,2.3878,2.388,36600000.0
2007-10-01 23:07:00,2.3881,2.3881,2.388,2.388,4800000.0
2007-10-01 23:08:00,2.38794,2.38794,2.38763,2.38765,128800000.0
2007-10-01 23:09:00,2.3881,2.3881,2.3881,2.3881,21600000.0
2007-10-01 23:10:00,2.3881,2.3881,2.3881,2.3881,12000000.0
2007-10-01 23:11:00,2.3881,2.3885,2.3881,2.3884,65600000.0
2007-10-01 23:12:00,2.3883,2.3884,2.3882,2.3884,141300000.0
2007-10-01 23:13:00,2.3883,2.3887,2.3883,2.3887,21600000.0
2007-10-01 23:14:00,2.3887,2.38885,2.3881,2.3884,35200000.0
2007-10-01 23:15:00,2.3884,2.38865,2.3884,2.3885,36000000.0
2007-10-01 23:16:00,2.3887,2.3892,2.3885,2.3888,143100000.0
2007-10-01 23:17:00,2.3885,2.3887,2.3885,2.38865,16800000.0
2007-10-01 23:18:00,2.3887,2.3894,2.3883,2.3885,92900000.0
2007-10-01 23:19:00,2.3887,2.38895,2.3887,2.3889,19200000.0
2007-10-01 23:20:00,2.3889,2.3889,2.3888,2.3889,16800000.0
2007-10-01 23:21:00,2.3889,2.38895,2.3889,2.38895,7200000.0
2007-10-01 23:22:00,2.38895,2.38895,2.3884,2.3885,14400000.0
2007-10-01 23:23:00,2.3886,2.38865,2.3886,2.3886,9600000.0
2007-10-01 23:24:00,2.38847,2.38862,2.3883,2.38835,220500000.0
2007-10-01 23:25:00,2.3886,2.3886,2.38825,2.38825,21600000.0
2007-10-01 23:26:00,2.3883,2.3883,2.3883,2.3883,4800000.0
2007-10-01 23:27:00,2.3883,2.3885,2.3883,2.3884,32800000.0
2007-10-01 23:28:00,2.3884,2.38845,2.3881,2.3884,38400000.0
2007-10-01 23:29:00,2.3884,2.3884,2.3882,2.3883,52800000.0
2007-10-01 23:30:00,2.3883,2.38865,2.3883,2.38865,32000000.0
2007-10-01 23:31:00,2.38855,2.38865,2.3884,2.38865,21600000.0
2007-10-01 23:32:00,2.38823,2.38839,2.38791,2.38811,300400000.0
2007-10-01 23:33:00,2.3887,2.38885,2.38865,2.38865,22400000.0
2007-10-01 23:34:00,2.3886,2.38865,2.38855,2.38865,26400000.0
2007-10-01 23:35:00,2.3887,2.3888,2.38855,2.38855,38400000.0
2007-10-01 23:36:00,2.38832,2.3884,2.38806,2.38838,203000000.0
2007-10-01 23:37:00,2.38806,2.38848,2.38784,2.38801,331400000.0
2007-10-01 23:38:00,2.3882,2.38843,2.38795,2.38795,578300000.0
2007-10-01 23:39:00,2.38845,2.38845,2.38825,2.3883,29400000.0
2007-10-01 23:40:00,2.3883,2.38855,2.3883,2.3885,31600000.0
2007-10-01 23:41:00,2.3885,2.3885,2.38835,2.38845,8000000.0
2007-10-01 23:42:00,2.3885,2.38855,2.3885,2.38855,7200000.0
2007-10-01 23:43:00,2.3886,2.3888,2.3886,2.3888,9600000.0
2007-10-01 23:44:00,2.3887,2.3887,2.38865,2.38865,4800000.0
2007-10-01 23:45:00,2.3887,2.38875,2.38865,2.38865,12000000.0
2007-10-01 23:46:00,2.3887,2.3887,2.38855,2.3886,21600000.0
2007-10-01 23:47:00,2.3886,2.3886,2.3886,2.3886,9600000.0
2007-10-01 23:48:00,2.3885,2.38851,2.38807,2.38807,226500000.0
2007-10-01 23:49:00,2.3886,2.3886,2.38815,2.3882,25600000.0
2007-10-01 23:50:00,2.38805,2.38805,2.38785,2.3879,15900000.0
2007-10-01 23:51:00,2.3879,2.3879,2.3879,2.3879,19200000.0
2007-10-01 23:52:00,2.3879,2.38795,2.3878,2.38795,245600000.0
2007-10-01 23:53:00,2.3879,2.388,2.3879,2.38795,31200000.0
2007-10-01 23:54:00,2.3879,2.38795,2.38765,2.38765,60000000.0
2007-10-01 23:55:00,2.3877,2.3878,2.3872,2.3872,80800000.0
2007-10-01 23:56:00,2.3872,2.38725,2.3872,2.3872,20700000.0
2007-10-01 23:57:00,2.38687,2.38697,2.38683,2.38696,22400000.0
2007-10-01 23:58:00,2.3872,2.3874,2.3872,2.3872,8000000.0
2007-10-01 23:59:00,2.3872,2.3872,2.3867,2.3867,15200000.0
2007-10-02 00:00:00,2.3867,2.3867,2.3867,2.3867,18400000.0
2007-10-02 00:01:00,2.38685,2.387,2.3868,2.3869,45600000.0
2007-10-02 00:02:00,2.3869,2.3872,2.3869,2.3872,55200000.0
2007-10-02 00:03:00,2.3872,2.3872,2.38685,2.38695,55200000.0
2007-10-02 00:04:00,2.387,2.38725,2.38675,2.38725,42200000.0
2007-10-02 00:05:00,2.3872,2.3872,2.387,2.3871,58300000.0
2007-10-02 00:06:00,2.38705,2.3871,2.38705,2.3871,12000000.0
2007-10-02 00:07:00,2.3871,2.3872,2.38705,2.3872,19200000.0
2007-10-02 00:08:00,2.3872,2.3873,2.38715,2.38715,33600000.0
2007-10-02 00:09:00,2.38715,2.38715,2.3868,2.38695,57600000.0
2007-10-02 00:10:00,2.38654,2.38664,2.38594,2.38647,148700000.0
2007-10-02 00:11:00,2.387,2.38705,2.387,2.38705,7200000.0
2007-10-02 00:12:00,2.387,2.387,2.3866,2.3866,16000000.0
2007-10-02 00:13:00,2.3866,2.38695,2.3864,2.3864,48800000.0
2007-10-02 00:14:00,2.3864,2.3864,2.3864,2.3864,4800000.0
2007-10-02 00:15:00,2.3864,2.3866,2.3863,2.3866,142000000.0
2007-10-02 00:16:00,2.3866,2.3869,2.3862,2.3863,227000000.0
2007-10-02 00:17:00,2.38625,2.3864,2.38625,2.3864,48800000.0
2007-10-02 00:18:00,2.3864,2.3864,2.38635,2.38635,9600000.0
2007-10-02 00:19:00,2.3864,2.3866,2.3864,2.3866,21600000.0
2007-10-02 00:20:00,2.3866,2.3869,2.3864,2.3864,123100000.0
2007-10-02 00:21:00,2.3865,2.38655,2.3863,2.38655,54200000.0
2007-10-02 00:22:00,2.38645,2.3866,2.38615,2.38615,96800000.0
2007-10-02 00:23:00,2.3861,2.3861,2.3861,2.3861,16800000.0
2007-10-02 00:24:00,2.386,2.3866,2.38595,2.38615,135100000.0
2007-10-02 00:25:00,2.3861,2.38615,2.38605,2.3861,14400000.0
2007-10-02 00:26:00,2.3861,2.3863,2.38605,2.3861,33600000.0
2007-10-02 00:27:00,2.3861,2.38635,2.3861,2.38635,21600000.0
2007-10-02 00:28:00,2.3864,2.3864,2.38635,2.38635,7200000.0
2007-10-02 00:29:00,2.38645,2.3868,2.38645,2.38655,75300000.0
2007-10-02 00:30:00,2.3866,2.3867,2.3866,2.3867,4800000.0
2007-10-02 00:31:00,2.3866,2.3866,2.38655,2.3866,20800000.0
2007-10-02 00:32:00,2.3867,2.3867,2.3867,2.3867,8000000.0
2007-10-02 00:33:00,2.3867,2.3868,2.3864,2.3868,116000000.0
2007-10-02 00:34:00,2.3868,2.3868,2.3868,2.3868,15200000.0
2007-10-02 00:35:00,2.3868,2.38695,2.3868,2.3868,36800000.0
2007-10-02 00:36:00,2.3868,2.3868,2.38675,2.3868,15200000.0
2007-10-02 00:37:00,2.3868,2.38685,2.3866,2.38665,43200000.0
2007-10-02 00:38:00,2.3867,2.38675,2.3867,2.38675,40800000.0
2007-10-02 00:39:00,2.3868,2.38685,2.3868,2.3868,12000000.0
2007-10-02 00:40:00,2.38675,2.3869,2.38665,2.3868,82400000.0
2007-10-02 00:41:00,2.3868,2.387,2.3867,2.3867,72000000.0
2007-10-02 00:42:00,2.3867,2.3867,2.3867,2.3867,2400000.0
2007-10-02 00:43:00,2.38665,2.3867,2.38665,2.3867,4800000.0
2007-10-02 00:44:00,2.3868,2.3868,2.38665,2.38665,16800000.0
2007-10-02 00:45:00,2.38675,2.3871,2.38675,2.38695,33600000.0
2007-10-02 00:46:00,2.3866,2.3866,2.38611,2.38636,161600000.0
2007-10-02 00:47:00,2.38695,2.38695,2.3867,2.3868,32800000.0
2007-10-02 00:48:00,2.3867,2.3868,2.3865,2.3867,60400000.0
2007-10-02 00:49:00,2.3869,2.38755,2.3868,2.38735,73600000.0
2007-10-02 00:50:00,2.3874,2.38815,2.38735,2.3878,202400000.0
2007-10-02 00:51:00,2.38775,2.3878,2.3876,2.3878,49600000.0
2007-10-02 00:52:00,2.3878,2.38785,2.3877,2.38785,61600000.0
2007-10-02 00:53:00,2.38785,2.38785,2.3876,2.38775,52000000.0
2007-10-02 00:54:00,2.3878,2.38805,2.3878,2.3879,64800000.0
2007-10-02 00:55:00,2.3878,2.38805,2.3878,2.388,36000000.0
2007-10-02 00:56:00,2.388,2.38805,2.388,2.38805,12000000.0
2007-10-02 00:57:00,2.38815,2.38815,2.38815,2.38815,2400000.0
2007-10-02 00:58:00,2.38825,2.38825,2.3882,2.3882,19200000.0
2007-10-02 00:59:00,2.38815,2.38835,2.38815,2.38825,36800000.0
2007-10-02 01:00:00,2.38815,2.38815,2.38805,2.3881,24000000.0
2007-10-02 01:01:00,2.3881,2.3881,2.3879,2.38795,108000000.0
2007-10-02 01:02:00,2.3881,2.3881,2.3878,2.3878,80800000.0
2007-10-02 01:03:00,2.3878,2.3878,2.3877,2.3878,95200000.0
2007-10-02 01:04:00,2.3878,2.3878,2.3877,2.38775,19200000.0
2007-10-02 01:05:00,2.38775,2.3882,2.38775,2.3882,73700000.0
2007-10-02 01:06:00,2.3882,2.3882,2.3881,2.3881,23200000.0
2007-10-02 01:07:00,2.3881,2.3884,2.38805,2.38805,31000000.0
2007-10-02 01:08:00,2.388,2.38805,2.388,2.38805,1600000.0
2007-10-02 01:09:00,2.38805,2.38805,2.3879,2.3879,20000000.0
2007-10-02 01:10:00,2.3879,2.3881,2.3879,2.388,41600000.0
2007-10-02 01:11:00,2.388,2.3881,2.3877,2.38775,100800000.0
2007-10-02 01:12:00,2.38775,2.38775,2.3874,2.38745,120300000.0
2007-10-02 01:13:00,2.38745,2.38765,2.38745,2.3876,52000000.0
2007-10-02 01:14:00,2.3876,2.38775,2.3876,2.3877,44000000.0
2007-10-02 01:15:00,2.3877,2.3877,2.3876,2.3876,40800000.0
2007-10-02 01:16:00,2.3876,2.3877,2.3876,2.3877,87200000.0
2007-10-02 01:17:00,2.3877,2.3878,2.3876,2.3876,68000000.0
2007-10-02 01:18:00,2.3877,2.3877,2.3875,2.3875,24800000.0
2007-10-02 01:19:00,2.3875,2.3875,2.3875,2.3875,6400000.0
2007-10-02 01:20:00,2.3875,2.38765,2.3875,2.38765,20800000.0
2007-10-02 01:21:00,2.38755,2.38755,2.38755,2.38755,8000000.0
2007-10-02 01:22:00,2.3876,2.38765,2.3876,2.3876,80000000.0
2007-10-02 01:23:00,2.3876,2.388,2.3876,2.3879,95200000.0
2007-10-02 01:24:00,2.3879,2.3879,2.3876,2.38775,97800000.0
2007-10-02 01:25:00,2.38775,2.388,2.38775,2.38775,37600000.0
2007-10-02 01:26:00,2.38775,2.38775,2.3877,2.3877,15200000.0
2007-10-02 01:27:00,2.3877,2.3877,2.38755,2.38755,32800000.0
2007-10-02 01:28:00,2.38755,2.3877,2.3874,2.3877,83200000.0
2007-10-02 01:29:00,2.3878,2.3878,2.3877,2.38775,44800000.0
2007-10-02 01:30:00,2.38775,2.38775,2.38765,2.38765,9600000.0
2007-10-02 01:31:00,2.3877,2.38775,2.3876,2.3877,83200000.0
2007-10-02 01:32:00,2.3877,2.3877,2.3876,2.3876,33600000.0
2007-10-02 01:33:00,2.38755,2.38785,2.38755,2.3878,118400000.0
2007-10-02 01:34:00,2.3878,2.388,2.3878,2.388,124000000.0
2007-10-02 01:35:00,2.388,2.388,2.3878,2.388,69900000.0
2007-10-02 01:36:00,2.388,2.388,2.3879,2.3879,36000000.0
2007-10-02 01:37:00,2.3879,2.3879,2.38785,2.3879,18400000.0
2007-10-02 01:38:00,2.3878,2.388,2.3877,2.388,115800000.0
2007-10-02 01:39:00,2.388,2.388,2.3878,2.38795,65600000.0
2007-10-02 01:40:00,2.388,2.3882,2.388,2.3881,72800000.0
2007-10-02 01:41:00,2.388,2.388,2.388,2.388,42400000.0
2007-10-02 01:42:00,2.388,2.38815,2.388,2.38815,67200000.0
2007-10-02 01:43:00,2.3881,2.3886,2.388,2.3886,98800000.0
2007-10-02 01:44:00,2.38855,2.3887,2.38855,2.3887,16000000.0
2007-10-02 01:45:00,2.3887,2.3887,2.3885,2.3886,138400000.0
2007-10-02 01:46:00,2.3886,2.389,2.3886,2.3888,248800000.0
2007-10-02 01:47:00,2.3888,2.3888,2.3885,2.3887,134400000.0
2007-10-02 01:48:00,2.3887,2.3887,2.3887,2.3887,10400000.0
2007-10-02 01:49:00,2.38875,2.38885,2.38865,2.3887,28800000.0
2007-10-02 01:50:00,2.3887,2.3887,2.3886,2.3886,12000000.0
2007-10-02 01:51:00,2.3886,2.3886,2.38845,2.38845,59700000.0
2007-10-02 01:52:00,2.38845,2.3885,2.3884,2.3885,68000000.0
2007-10-02 01:53:00,2.3885,2.3885,2.3884,2.3884,60000000.0
2007-10-02 01:54:00,2.3884,2.3888,2.3884,2.3886,193600000.0
2007-10-02 01:55:00,2.3886,2.38865,2.38845,2.38845,40000000.0
2007-10-02 01:56:00,2.38845,2.38845,2.3884,2.3884,33600000.0
2007-10-02 01:57:00,2.3884,2.3884,2.3884,2.3884,27200000.0
2007-10-02 01:58:00,2.3884,2.3884,2.3883,2.38835,4800000.0
2007-10-02 01:59:00,2.38786,2.3883,2.38784,2.388,31800000.0
2007-10-02 02:00:00,2.38835,2.3887,2.3882,2.3883,35800000.0
2007-10-02 02:01:00,2.3882,2.3883,2.3882,2.3883,29600000.0
2007-10-02 02:02:00,2.3882,2.3883,2.3881,2.3881,66400000.0
2007-10-02 02:03:00,2.3881,2.3881,2.388,2.3881,70400000.0
2007-10-02 02:04:00,2.38805,2.3881,2.38805,2.3881,20800000.0
2007-10-02 02:05:00,2.3881,2.3881,2.3881,2.3881,50400000.0
2007-10-02 02:06:00,2.3881,2.3881,2.3878,2.3878,116000000.0
2007-10-02 02:07:00,2.3878,2.3879,2.3876,2.3878,148800000.0
2007-10-02 02:08:00,2.3878,2.3879,2.3876,2.3876,55200000.0
2007-10-02 02:09:00,2.3876,2.3876,2.3873,2.3875,144800000.0
2007-10-02 02:10:00,2.3875,2.3877,2.38745,2.3876,108000000.0
2007-10-02 02:11:00,2.3877,2.3877,2.3876,2.3876,68000000.0
2007-10-02 02:12:00,2.3876,2.3878,2.3876,2.3876,96400000.0
2007-10-02 02:13:00,2.3876,2.3876,2.3876,2.3876,17600000.0
2007-10-02 02:14:00,2.3876,2.3876,2.3876,2.3876,60000000.0
2007-10-02 02:15:00,2.3876,2.3876,2.3874,2.3875,136000000.0
2007-10-02 02:16:00,2.3876,2.3876,2.3872,2.3875,105000000.0
2007-10-02 02:17:00,2.3875,2.3878,2.3875,2.3877,96000000.0
2007-10-02 02:18:00,2.3877,2.3877,2.3876,2.3877,49600000.0
2007-10-02 02:19:00,2.3877,2.3879,2.3876,2.3878,176800000.0
2007-10-02 02:20:00,2.3878,2.3878,2.3874,2.38745,182400000.0
2007-10-02 02:21:00,2.3874,2.3875,2.3873,2.3874,97600000.0
2007-10-02 02:22:00,2.3874,2.3875,2.3873,2.3873,104000000.0
2007-10-02 02:23:00,2.3873,2.3874,2.3872,2.3874,158200000.0
2007-10-02 02:24:00,2.3874,2.3875,2.3873,2.3875,128000000.0
2007-10-02 02:25:00,2.3875,2.3875,2.3874,2.3875,36000000.0
2007-10-02 02:26:00,2.3875,2.3875,2.3873,2.3873,25600000.0
2007-10-02 02:27:00,2.3873,2.3875,2.3873,2.3873,87300000.0
2007-10-02 02:28:00,2.3874,2.3875,2.3871,2.3874,266500000.0
2007-10-02 02:29:00,2.38735,2.3874,2.3869,2.3873,189600000.0
2007-10-02 02:30:00,2.3873,2.3873,2.387,2.3871,59200000.0
2007-10-02 02:31:00,2.3871,2.3871,2.3869,2.3869,96800000.0
2007-10-02 02:32:00,2.3869,2.3869,2.3863,2.3865,482800000.0
2007-10-02 02:33:00,2.3865,2.3866,2.3859,2.3861,474100000.0
2007-10-02 02:34:00,2.3861,2.3863,2.3858,2.3858,424800000.0
2007-10-02 02:35:00,2.3858,2.386,2.38575,2.3859,211999999.0
2007-10-02 02:36:00,2.3859,2.386,2.3858,2.3858,80800000.0
2007-10-02 02:37:00,2.3858,2.3858,2.3857,2.3858,232000000.0
2007-10-02 02:38:00,2.3858,2.3859,2.3858,2.3858,200800000.0
2007-10-02 02:39:00,2.3858,2.3862,2.3857,2.3857,306400000.0
2007-10-02 02:40:00,2.3857,2.386,2.3857,2.3859,137600000.0
2007-10-02 02:41:00,2.3859,2.3859,2.3859,2.3859,9600000.0
2007-10-02 02:42:00,2.3859,2.38615,2.3858,2.38615,119200000.0
2007-10-02 02:43:00,2.3862,2.3864,2.3862,2.3862,185600000.0
2007-10-02 02:44:00,2.3863,2.38695,2.3863,2.3866,423200000.0
2007-10-02 02:45:00,2.3867,2.3867,2.3864,2.3864,138700000.0
2007-10-02 02:46:00,2.3864,2.3864,2.3859,2.386,231299999.0
2007-10-02 02:47:00,2.3861,2.3862,2.38585,2.38585,203400000.0
2007-10-02 02:48:00,2.3859,2.3861,2.38585,2.386,91200000.0
2007-10-02 02:49:00,2.386,2.3862,2.3859,2.3862,218400000.0
2007-10-02 02:50:00,2.3862,2.3863,2.38605,2.3862,264400000.0
2007-10-02 02:51:00,2.3862,2.3862,2.3858,2.3858,391199999.0
2007-10-02 02:52:00,2.3858,2.386,2.3856,2.3858,346000000.0
2007-10-02 02:53:00,2.3858,2.3862,2.3858,2.3862,570400000.0
2007-10-02 02:54:00,2.3861,2.3864,2.386,2.3864,186400000.0
2007-10-02 02:55:00,2.3864,2.3871,2.38625,2.3864,505100000.0
2007-10-02 02:56:00,2.38635,2.3865,2.3863,2.3865,276500000.0
2007-10-02 02:57:00,2.3866,2.3871,2.38635,2.387,260600000.0
2007-10-02 02:58:00,2.3872,2.3873,2.3869,2.3869,179300000.0
2007-10-02 02:59:00,2.3869,2.3872,2.3869,2.3871,222400000.0
2007-10-02 03:00:00,2.3872,2.3872,2.387,2.3871,144800000.0
2007-10-02 03:01:00,2.3871,2.3876,2.3871,2.38745,374200000.0
2007-10-02 03:02:00,2.3875,2.3875,2.3873,2.3874,97600000.0
2007-10-02 03:03:00,2.3874,2.3874,2.38705,2.3871,224799999.0
2007-10-02 03:04:00,2.3871,2.3871,2.3868,2.387,224800000.0
2007-10-02 03:05:00,2.387,2.3873,2.3868,2.3873,314000001.0
2007-10-02 03:06:00,2.3873,2.3877,2.38715,2.3877,199200000.0
2007-10-02 03:07:00,2.3877,2.3877,2.38715,2.3873,259800000.0
2007-10-02 03:08:00,2.3873,2.3875,2.3872,2.3874,178100000.0
2007-10-02 03:09:00,2.3874,2.3876,2.3874,2.3874,75100000.0
2007-10-02 03:10:00,2.3875,2.3877,2.3874,2.3876,376800000.0
2007-10-02 03:11:00,2.3876,2.3883,2.3876,2.3882,369700000.0
2007-10-02 03:12:00,2.3882,2.3885,2.3875,2.388,180000000.0
2007-10-02 03:13:00,2.3882,2.3883,2.3879,2.3882,142400000.0
2007-10-02 03:14:00,2.3882,2.3882,2.38775,2.3879,434800000.0
2007-10-02 03:15:00,2.3879,2.388,2.3877,2.3877,84000000.0
2007-10-02 03:16:00,2.3877,2.3884,2.3877,2.38785,235400000.0
2007-10-02 03:17:00,2.38785,2.388,2.3878,2.3879,52400000.0
2007-10-02 03:18:00,2.3879,2.3879,2.3871,2.3873,347400000.0
2007-10-02 03:19:00,2.3873,2.3875,2.3872,2.38725,208800000.0
2007-10-02 03:20:00,2.3873,2.3874,2.3869,2.387,257600000.0
2007-10-02 03:21:00,2.387,2.3873,2.387,2.3871,255300000.0
2007-10-02 03:22:00,2.38715,2.3875,2.387,2.3872,315500000.0
2007-10-02 03:23:00,2.3872,2.3876,2.387,2.3871,276400000.0
2007-10-02 03:24:00,2.3871,2.3871,2.3868,2.38695,292800000.0
2007-10-02 03:25:00,2.38695,2.3871,2.3868,2.3871,342400000.0
2007-10-02 03:26:00,2.3873,2.3873,2.3868,2.387,407299999.0
2007-10-02 03:27:00,2.387,2.3875,2.387,2.3871,241600000.0
2007-10-02 03:28:00,2.3872,2.3876,2.3871,2.3873,237600000.0
2007-10-02 03:29:00,2.3872,2.3875,2.3872,2.3874,73600000.0
2007-10-02 03:30:00,2.3874,2.3874,2.387,2.387,118400000.0
2007-10-02 03:31:00,2.387,2.387,2.3867,2.387,159200000.0
2007-10-02 03:32:00,2.387,2.387,2.3867,2.3869,140800000.0
2007-10-02 03:33:00,2.3869,2.3869,2.3864,2.3868,169600000.0
2007-10-02 03:34:00,2.38685,2.3869,2.3868,2.3868,6400000.0
2007-10-02 03:35:00,2.3868,2.3868,2.3866,2.3868,40800000.0
2007-10-02 03:36:00,2.3868,2.3869,2.3867,2.3868,18400000.0
2007-10-02 03:37:00,2.3869,2.3869,2.3868,2.3868,5600000.0
2007-10-02 03:38:00,2.3868,2.3868,2.3868,2.3868,4000000.0
2007-10-02 03:39:00,2.3868,2.3874,2.3868,2.3874,53600000.0
2007-10-02 03:40:00,2.3874,2.3878,2.387,2.3875,434100000.0
2007-10-02 03:41:00,2.3875,2.3877,2.3875,2.3877,198400000.0
2007-10-02 03:42:00,2.3877,2.3877,2.3875,2.3877,163200000.0
2007-10-02 03:43:00,2.3877,2.3877,2.3874,2.3874,172000000.0
2007-10-02 03:44:00,2.3874,2.3875,2.3874,2.3874,175200000.0
2007-10-02 03:45:00,2.3874,2.3874,2.3874,2.3874,3200000.0
2007-10-02 03:46:00,2.3874,2.3874,2.387,2.387,108000000.0
2007-10-02 03:47:00,2.387,2.3871,2.387,2.3871,28000000.0
2007-10-02 03:48:00,2.3871,2.3874,2.387,2.3872,135700000.0
2007-10-02 03:49:00,2.3873,2.3875,2.3871,2.3871,159000000.0
2007-10-02 03:50:00,2.3871,2.3873,2.3871,2.3872,71400000.0
2007-10-02 03:51:00,2.3872,2.3874,2.3872,2.3873,103700000.0
2007-10-02 03:52:00,2.3873,2.38735,2.3873,2.38735,34400000.0
2007-10-02 03:53:00,2.3873,2.3877,2.387,2.3873,290000000.0
2007-10-02 03:54:00,2.3872,2.3874,2.3868,2.387,429900000.0
2007-10-02 03:55:00,2.3869,2.38735,2.3866,2.387,278000000.0
2007-10-02 03:56:00,2.3871,2.3871,2.3864,2.3869,427100000.0
2007-10-02 03:57:00,2.387,2.3875,2.3865,2.3872,320000000.0
2007-10-02 03:58:00,2.38715,2.3873,2.38705,2.3872,234000000.0
2007-10-02 03:59:00,2.3872,2.3875,2.3871,2.3873,99000000.0
2007-10-02 04:00:00,2.3873,2.3873,2.3873,2.3873,800000.0
2007-10-02 04:01:00,2.3873,2.3874,2.3871,2.3872,137900000.0
2007-10-02 04:02:00,2.3872,2.3872,2.3871,2.3872,16800000.0
2007-10-02 04:03:00,2.3872,2.3872,2.3872,2.3872,1600000.0
2007-10-02 04:04:00,2.3871,2.3871,2.3867,2.387,296899997.0
2007-10-02 04:05:00,2.387,2.387,2.3868,2.3869,248400001.0
2007-10-02 04:06:00,2.3869,2.387,2.3868,2.387,91100000.0
2007-10-02 04:07:00,2.387,2.3873,2.387,2.3871,52000000.0
2007-10-02 04:08:00,2.3871,2.3871,2.387,2.387,119999999.0
2007-10-02 04:09:00,2.387,2.3871,2.387,2.3871,41600000.0
2007-10-02 04:10:00,2.3871,2.3871,2.3867,2.3868,466399999.0
2007-10-02 04:11:00,2.3868,2.3869,2.3867,2.3869,206100000.0
2007-10-02 04:12:00,2.387,2.3874,2.3869,2.38695,478100000.0
2007-10-02 04:13:00,2.387,2.387,2.387,2.387,122400000.0
2007-10-02 04:14:00,2.387,2.3871,2.387,2.387,196000000.0
2007-10-02 04:15:00,2.387,2.387,2.387,2.387,63700000.0
2007-10-02 04:16:00,2.387,2.3873,2.387,2.3873,746800000.0
2007-10-02 04:17:00,2.3873,2.3873,2.3869,2.3871,856900004.0
2007-10-02 04:18:00,2.38705,2.3873,2.3869,2.38715,2024800006.0
2007-10-02 04:19:00,2.3872,2.3872,2.3871,2.3871,202500000.0
2007-10-02 04:20:00,2.3871,2.3871,2.3867,2.3867,298500000.0
2007-10-02 04:21:00,2.3866,2.3866,2.3847,2.3851,518200000.0
2007-10-02 04:22:00,2.3851,2.3859,2.3851,2.3858,290300000.0
2007-10-02 04:23:00,2.3858,2.3862,2.3857,2.3859,346200000.0
2007-10-02 04:24:00,2.3859,2.3861,2.3854,2.3856,322600000.0
2007-10-02 04:25:00,2.3856,2.3856,2.38545,2.38545,202100000.0
2007-10-02 04:26:00,2.38545,2.3855,2.3851,2.3852,575400000.0
2007-10-02 04:27:00,2.3852,2.3854,2.385,2.3851,286200000.0
2007-10-02 04:28:00,2.3851,2.3854,2.3851,2.3852,74400000.0
2007-10-02 04:29:00,2.3852,2.3854,2.3851,2.3851,289399998.0
2007-10-02 04:30:00,2.3851,2.3853,2.3851,2.3852,222700000.0
2007-10-02 04:31:00,2.3853,2.3854,2.3852,2.3853,75100000.0
2007-10-02 04:32:00,2.3854,2.3854,2.3851,2.3852,120000000.0
2007-10-02 04:33:00,2.3852,2.3854,2.3852,2.3854,47100000.0
2007-10-02 04:34:00,2.3853,2.3854,2.3853,2.3853,70000000.0
2007-10-02 04:35:00,2.3853,2.3854,2.3851,2.3853,234600001.0
2007-10-02 04:36:00,2.3854,2.3855,2.3853,2.3854,192400000.0
2007-10-02 04:37:00,2.3854,2.3856,2.3853,2.3855,98700000.0
2007-10-02 04:38:00,2.3855,2.3856,2.3855,2.3856,58000000.0
2007-10-02 04:39:00,2.3855,2.3857,2.3853,2.3854,438400000.0
2007-10-02 04:40:00,2.3854,2.3855,2.3853,2.3854,172800000.0
2007-10-02 04:41:00,2.3855,2.3855,2.3853,2.3853,105600000.0
2007-10-02 04:42:00,2.3853,2.3854,2.3851,2.3854,249900000.0
2007-10-02 04:43:00,2.3853,2.3854,2.3852,2.3853,106800000.0
2007-10-02 04:44:00,2.3853,2.3855,2.3853,2.3854,96800000.0
2007-10-02 04:45:00,2.3855,2.3855,2.3854,2.3854,45600000.0
2007-10-02 04:46:00,2.3855,2.3855,2.3855,2.3855,81600000.0
2007-10-02 04:47:00,2.3855,2.3855,2.3854,2.3854,53600000.0
2007-10-02 04:48:00,2.3854,2.3855,2.3854,2.3855,88000000.0
2007-10-02 04:49:00,2.3855,2.3855,2.3854,2.3854,170400000.0
2007-10-02 04:50:00,2.3854,2.3855,2.3854,2.3854,268000000.0
2007-10-02 04:51:00,2.3855,2.3855,2.3854,2.3855,124000000.0
2007-10-02 04:52:00,2.3854,2.3857,2.3854,2.3855,122400000.0
2007-10-02 04:53:00,2.3855,2.3855,2.3854,2.3854,89600000.0
2007-10-02 04:54:00,2.3854,2.3854,2.3853,2.3854,96800000.0
2007-10-02 04:55:00,2.3853,2.3854,2.3852,2.3853,72800000.0
2007-10-02 04:56:00,2.3852,2.3855,2.3852,2.3854,72400000.0
2007-10-02 04:57:00,2.3854,2.38575,2.3854,2.3856,145400000.0
2007-10-02 04:58:00,2.3855,2.3859,2.3855,2.38565,187200000.0
2007-10-02 04:59:00,2.3856,2.3857,2.3856,2.3857,64600000.0
2007-10-02 05:00:00,2.3857,2.3858,2.3856,2.3856,99200000.0
2007-10-02 05:01:00,2.3856,2.3856,2.3855,2.3855,85600000.0
2007-10-02 05:02:00,2.3855,2.3856,2.3855,2.3855,20800000.0
2007-10-02 05:03:00,2.3855,2.3856,2.3855,2.3856,123200000.0
2007-10-02 05:04:00,2.38551,2.38551,2.3852,2.3852,101200000.0
2007-10-02 05:05:00,2.3856,2.386,2.3854,2.38565,410500000.0
2007-10-02 05:06:00,2.3854,2.3855,2.3852,2.3852,280000000.0
2007-10-02 05:07:00,2.3852,2.3854,2.385,2.38525,407200000.0
2007-10-02 05:08:00,2.38525,2.38525,2.3851,2.3851,64000000.0
2007-10-02 05:09:00,2.3851,2.3853,2.3849,2.3853,284099999.0
2007-10-02 05:10:00,2.3853,2.386,2.3848,2.3857,140800000.0
2007-10-02 05:11:00,2.3859,2.386,2.3855,2.3856,172900000.0
2007-10-02 05:12:00,2.3856,2.3856,2.3854,2.3855,75800000.0
2007-10-02 05:13:00,2.3855,2.3855,2.3853,2.3854,226800000.0
2007-10-02 05:14:00,2.38535,2.3854,2.3851,2.3853,334799998.0
2007-10-02 05:15:00,2.3852,2.3855,2.3852,2.3853,206400000.0
2007-10-02 05:16:00,2.3853,2.3859,2.3853,2.3855,448800000.0
2007-10-02 05:17:00,2.3856,2.3856,2.3855,2.3856,87200000.0
2007-10-02 05:18:00,2.3855,2.3858,2.3855,2.3856,48000000.0
2007-10-02 05:19:00,2.3856,2.38565,2.3855,2.3856,136800000.0
2007-10-02 05:20:00,2.3856,2.3858,2.3853,2.3856,816200000.0
2007-10-02 05:21:00,2.3856,2.3858,2.3854,2.3857,230300000.0
2007-10-02 05:22:00,2.3857,2.3857,2.3856,2.3856,16000000.0
2007-10-02 05:23:00,2.3856,2.3859,2.3855,2.3855,158200000.0
2007-10-02 05:24:00,2.3855,2.3858,2.3855,2.3857,70400000.0
2007-10-02 05:25:00,2.3857,2.386,2.3857,2.3859,223200000.0
2007-10-02 05:26:00,2.3858,2.3863,2.3857,2.3862,354300000.0
2007-10-02 05:27:00,2.3863,2.3866,2.38605,2.3866,422400000.0
2007-10-02 05:28:00,2.3866,2.3866,2.3859,2.38595,210900000.0
2007-10-02 05:29:00,2.3861,2.3861,2.3855,2.3856,364800000.0
2007-10-02 05:30:00,2.3855,2.3856,2.38535,2.3854,537700000.0
2007-10-02 05:31:00,2.3854,2.3857,2.38535,2.3855,348000001.0
2007-10-02 05:32:00,2.3855,2.3856,2.3853,2.3855,282400000.0
2007-10-02 05:33:00,2.3855,2.3859,2.3855,2.3858,97600000.0
2007-10-02 05:34:00,2.3858,2.3858,2.38575,2.3858,59600000.0
2007-10-02 05:35:00,2.3859,2.3859,2.3858,2.3859,137600000.0
2007-10-02 05:36:00,2.3859,2.3861,2.3859,2.38605,176000000.0
2007-10-02 05:37:00,2.3861,2.3863,2.386,2.3862,71900000.0
2007-10-02 05:38:00,2.3863,2.3863,2.386,2.386,140000000.0
2007-10-02 05:39:00,2.386,2.3862,2.386,2.3862,55200000.0
2007-10-02 05:40:00,2.3862,2.38625,2.3861,2.3861,181100000.0
2007-10-02 05:41:00,2.38605,2.3861,2.386,2.386,156100000.0
2007-10-02 05:42:00,2.386,2.3863,2.386,2.3863,165899997.0
2007-10-02 05:43:00,2.3862,2.3862,2.3861,2.3862,117500000.0
2007-10-02 05:44:00,2.3862,2.3863,2.3862,2.3862,185600000.0
2007-10-02 05:45:00,2.3862,2.3865,2.3861,2.3863,260600000.0
2007-10-02 05:46:00,2.3863,2.3867,2.3857,2.38605,553300000.0
2007-10-02 05:47:00,2.386,2.386,2.38575,2.38595,108000000.0
2007-10-02 05:48:00,2.3861,2.3863,2.3861,2.3861,106600000.0
2007-10-02 05:49:00,2.3861,2.3862,2.3861,2.3862,233800000.0
2007-10-02 05:50:00,2.3863,2.3863,2.3861,2.3862,77600000.0
2007-10-02 05:51:00,2.3862,2.3865,2.3861,2.3863,312299999.0
2007-10-02 05:52:00,2.3863,2.3866,2.3863,2.3865,168700000.0
2007-10-02 05:53:00,2.38645,2.3865,2.38635,2.3865,536900000.0
2007-10-02 05:54:00,2.3864,2.3864,2.3861,2.3861,626400001.0
2007-10-02 05:55:00,2.3861,2.3863,2.3861,2.3862,142600000.0
2007-10-02 05:56:00,2.3861,2.3861,2.3859,2.3859,117600000.0
2007-10-02 05:57:00,2.3859,2.3861,2.3857,2.38575,250400000.0
2007-10-02 05:58:00,2.3857,2.38645,2.3857,2.38645,42400000.0
2007-10-02 05:59:00,2.3867,2.3873,2.3867,2.3873,25200000.0
2007-10-02 06:00:00,2.3873,2.3874,2.3869,2.3874,879000002.0
2007-10-02 06:01:00,2.3875,2.3876,2.3873,2.3875,122700000.0
2007-10-02 06:02:00,2.3875,2.3875,2.38735,2.3874,41600000.0
2007-10-02 06:03:00,2.38735,2.3878,2.38735,2.3878,30000000.0
2007-10-02 06:04:00,2.3878,2.3878,2.3874,2.3877,35000000.0
2007-10-02 06:05:00,2.3876,2.3876,2.3874,2.3875,24000000.0
2007-10-02 06:06:00,2.3876,2.3877,2.3875,2.3875,10400000.0
2007-10-02 06:07:00,2.3876,2.3876,2.3874,2.3876,31200000.0
2007-10-02 06:08:00,2.38755,2.3876,2.3872,2.3873,115300000.0
2007-10-02 06:09:00,2.3872,2.3873,2.3871,2.38715,348400000.0
2007-10-02 06:10:00,2.3872,2.38745,2.3872,2.3872,46300000.0
2007-10-02 06:11:00,2.3872,2.3872,2.3871,2.3871,89400000.0
2007-10-02 06:12:00,2.3871,2.3871,2.387,2.3871,33600000.0
2007-10-02 06:13:00,2.3871,2.3871,2.3869,2.3871,38400000.0
2007-10-02 06:14:00,2.387,2.3871,2.3867,2.3867,211600000.0
2007-10-02 06:15:00,2.3867,2.3868,2.3864,2.3867,124000000.0
2007-10-02 06:16:00,2.3867,2.387,2.3867,2.3868,123600000.0
2007-10-02 06:17:00,2.3867,2.3876,2.3867,2.3873,154300000.0
2007-10-02 06:18:00,2.3873,2.3875,2.3868,2.3873,223900000.0
2007-10-02 06:19:00,2.3874,2.3877,2.387,2.387,155300000.0
2007-10-02 06:20:00,2.387,2.3872,2.38665,2.3868,158600000.0
2007-10-02 06:21:00,2.3867,2.3876,2.3867,2.3874,268500000.0
2007-10-02 06:22:00,2.3874,2.3876,2.387,2.3874,424700000.0
2007-10-02 06:23:00,2.3874,2.3879,2.38715,2.3879,176800000.0
2007-10-02 06:24:00,2.3879,2.3879,2.387,2.3873,383400000.0
2007-10-02 06:25:00,2.3873,2.3874,2.387,2.3874,791800000.0
2007-10-02 06:26:00,2.3874,2.3876,2.3873,2.3875,260600000.0
2007-10-02 06:27:00,2.3875,2.3876,2.3871,2.3873,224900001.0
2007-10-02 06:28:00,2.3873,2.3876,2.3873,2.3874,50800000.0
2007-10-02 06:29:00,2.3874,2.3875,2.38715,2.3874,139400000.0
2007-10-02 06:30:00,2.3874,2.3875,2.3874,2.3875,13600000.0
2007-10-02 06:31:00,2.3875,2.3875,2.3875,2.3875,5600000.0
2007-10-02 06:32:00,2.3875,2.3877,2.3872,2.38735,302400000.0
2007-10-02 06:33:00,2.38735,2.3875,2.3873,2.38735,101900000.0
2007-10-02 06:34:00,2.3873,2.3876,2.3873,2.3876,120500000.0
2007-10-02 06:35:00,2.3876,2.3883,2.3876,2.3881,71200000.0
2007-10-02 06:36:00,2.388,2.3884,2.38795,2.3883,389000002.0
2007-10-02 06:37:00,2.3883,2.3884,2.3877,2.3877,368500000.0
2007-10-02 06:38:00,2.38775,2.3878,2.387,2.3871,366100001.0
2007-10-02 06:39:00,2.3871,2.3875,2.38705,2.3875,150500000.0
2007-10-02 06:40:00,2.3875,2.3875,2.3873,2.3874,168000000.0
2007-10-02 06:41:00,2.3874,2.3874,2.3872,2.3873,90400000.0
2007-10-02 06:42:00,2.3873,2.3873,2.3872,2.3873,40800000.0
2007-10-02 06:43:00,2.3873,2.3873,2.3873,2.3873,16800000.0
2007-10-02 06:44:00,2.3873,2.3873,2.3871,2.3871,25400000.0
2007-10-02 06:45:00,2.3871,2.3871,2.3869,2.387,91000000.0
2007-10-02 06:46:00,2.387,2.387,2.387,2.387,4800000.0
2007-10-02 06:47:00,2.387,2.3873,2.387,2.3873,54400000.0
2007-10-02 06:48:00,2.3873,2.3873,2.3872,2.3872,77000000.0
2007-10-02 06:49:00,2.3873,2.3873,2.3873,2.3873,59200000.0
2007-10-02 06:50:00,2.3873,2.3879,2.3873,2.3879,371300000.0
2007-10-02 06:51:00,2.3879,2.3879,2.3873,2.3875,301000002.0
2007-10-02 06:52:00,2.3875,2.3875,2.3873,2.3873,55900000.0
2007-10-02 06:53:00,2.3873,2.3873,2.3871,2.3872,61600000.0
2007-10-02 06:54:00,2.38678,2.38705,2.38656,2.38656,143600000.0
2007-10-02 06:55:00,2.3873,2.3873,2.3873,2.3873,2400000.0
2007-10-02 06:56:00,2.3872,2.3872,2.38675,2.38675,190200000.0
2007-10-02 06:57:00,2.3868,2.3869,2.3866,2.3869,53500000.0
2007-10-02 06:58:00,2.3868,2.3868,2.3866,2.3866,92000000.0
2007-10-02 06:59:00,2.3866,2.3868,2.3866,2.3866,219700003.0
2007-10-02 07:00:00,2.3867,2.3868,2.3867,2.38675,42400000.0
2007-10-02 07:01:00,2.38675,2.3869,2.3867,2.3869,102399999.0
2007-10-02 07:02:00,2.3867,2.3867,2.3867,2.3867,10400000.0
2007-10-02 07:03:00,2.3866,2.3866,2.3865,2.3865,47200000.0
2007-10-02 07:04:00,2.38605,2.38622,2.38583,2.38598,58800000.0
2007-10-02 07:05:00,2.3865,2.3865,2.3865,2.3865,2400000.0
2007-10-02 07:06:00,2.38671,2.38684,2.38603,2.38625,401200000.0
2007-10-02 07:07:00,2.3864,2.3867,2.3864,2.3867,14400000.0
2007-10-02 07:08:00,2.3869,2.3869,2.3864,2.3864,105200000.0
2007-10-02 07:09:00,2.3863,2.3867,2.386,2.3867,267300000.0
2007-10-02 07:10:00,2.3866,2.387,2.3865,2.3868,72800000.0
2007-10-02 07:11:00,2.3867,2.3868,2.3867,2.3867,24000000.0
2007-10-02 07:12:00,2.3867,2.3867,2.3866,2.3867,28800000.0
2007-10-02 07:13:00,2.3867,2.3867,2.3863,2.3865,133200000.0
2007-10-02 07:14:00,2.3865,2.3865,2.3863,2.3864,162700000.0
2007-10-02 07:15:00,2.3864,2.3865,2.3862,2.3863,106900000.0
2007-10-02 07:16:00,2.3863,2.3863,2.3861,2.3862,68800000.0
2007-10-02 07:17:00,2.3862,2.3862,2.3855,2.3857,134400000.0
2007-10-02 07:18:00,2.3857,2.3857,2.3851,2.3852,406000000.0
2007-10-02 07:19:00,2.3852,2.3855,2.3851,2.3854,145400000.0
2007-10-02 07:20:00,2.3856,2.3856,2.385,2.3854,226400000.0
2007-10-02 07:21:00,2.3854,2.3856,2.3853,2.3855,163800000.0
2007-10-02 07:22:00,2.3856,2.3861,2.3853,2.3853,541200001.0
2007-10-02 07:23:00,2.3854,2.3857,2.3853,2.3857,71499999.0
2007-10-02 07:24:00,2.3857,2.3859,2.3853,2.3853,468599999.0
2007-10-02 07:25:00,2.3853,2.3865,2.3853,2.3865,461700000.0
2007-10-02 07:26:00,2.3864,2.3865,2.386,2.3862,425400000.0
2007-10-02 07:27:00,2.3862,2.3864,2.3858,2.3859,449500000.0
2007-10-02 07:28:00,2.3859,2.3861,2.3859,2.3861,144800000.0
2007-10-02 07:29:00,2.3861,2.3863,2.3859,2.3859,240800000.0
2007-10-02 07:30:00,2.386,2.3864,2.3859,2.3864,589600000.0
2007-10-02 07:31:00,2.3863,2.3865,2.3863,2.3865,297600000.0
2007-10-02 07:32:00,2.3865,2.3868,2.3863,2.3865,328400000.0
2007-10-02 07:33:00,2.3865,2.3867,2.3865,2.3867,245700000.0
2007-10-02 07:34:00,2.3867,2.387,2.3867,2.3869,134400000.0
2007-10-02 07:35:00,2.387,2.387,2.3867,2.3869,116800000.0
2007-10-02 07:36:00,2.3869,2.3872,2.3869,2.3871,150400000.0
2007-10-02 07:37:00,2.3871,2.3875,2.387,2.3874,314000000.0
2007-10-02 07:38:00,2.3874,2.3882,2.3872,2.3879,193300000.0
2007-10-02 07:39:00,2.3884,2.3889,2.3882,2.3889,287700000.0
2007-10-02 07:40:00,2.3887,2.3889,2.3886,2.3886,182300000.0
2007-10-02 07:41:00,2.3888,2.3893,2.3882,2.3883,255200000.0
2007-10-02 07:42:00,2.3882,2.3883,2.3879,2.388,305600000.0
2007-10-02 07:43:00,2.3881,2.3884,2.3881,2.3883,57600000.0
2007-10-02 07:44:00,2.3883,2.3888,2.3882,2.3882,419300000.0
2007-10-02 07:45:00,2.3883,2.3901,2.3883,2.3893,718999998.0
2007-10-02 07:46:00,2.3891,2.3904,2.3891,2.3904,431400001.0
2007-10-02 07:47:00,2.3904,2.3905,2.3895,2.3895,513300000.0
2007-10-02 07:48:00,2.3894,2.3902,2.3893,2.3896,375800001.0
2007-10-02 07:49:00,2.3896,2.3897,2.3889,2.3891,650000000.0
2007-10-02 07:50:00,2.3892,2.3894,2.3885,2.3885,252000000.0
2007-10-02 07:51:00,2.3885,2.3885,2.3881,2.3881,277000000.0
2007-10-02 07:52:00,2.3881,2.3887,2.3877,2.3884,540500003.0
2007-10-02 07:53:00,2.3886,2.3889,2.3885,2.3886,225900000.0
2007-10-02 07:54:00,2.3885,2.3887,2.3885,2.3887,81600000.0
2007-10-02 07:55:00,2.3887,2.3887,2.3882,2.3882,158400000.0
2007-10-02 07:56:00,2.3882,2.3888,2.3882,2.3886,322600000.0
2007-10-02 07:57:00,2.3885,2.389,2.3884,2.3887,209600000.0
2007-10-02 07:58:00,2.3888,2.3888,2.3886,2.3887,245600000.0
2007-10-02 07:59:00,2.3886,2.3888,2.3885,2.3888,183600000.0
2007-10-02 08:00:00,2.3889,2.389,2.3887,2.3889,128500000.0
2007-10-02 08:01:00,2.3889,2.3893,2.3888,2.389,316599999.0
2007-10-02 08:02:00,2.389,2.3894,2.3889,2.389,487400000.0
2007-10-02 08:03:00,2.389,2.3891,2.3886,2.3888,395800000.0
2007-10-02 08:04:00,2.3887,2.3893,2.3885,2.3891,547600000.0
2007-10-02 08:05:00,2.3891,2.3905,2.3891,2.3904,363700000.0
2007-10-02 08:06:00,2.3904,2.3907,2.3898,2.39,484800000.0
2007-10-02 08:07:00,2.39,2.3903,2.3899,2.3903,145600000.0
2007-10-02 08:08:00,2.3903,2.3906,2.3902,2.3904,224800000.0
2007-10-02 08:09:00,2.3904,2.3909,2.3902,2.3906,632800000.0
2007-10-02 08:10:00,2.3905,2.3907,2.3902,2.3905,486000001.0
2007-10-02 08:11:00,2.3905,2.3909,2.3895,2.3896,747400000.0
2007-10-02 08:12:00,2.3897,2.3898,2.3887,2.3889,399100001.0
2007-10-02 08:13:00,2.3889,2.389,2.3877,2.388,435600000.0
2007-10-02 08:14:00,2.388,2.3887,2.3879,2.3882,739900004.0
2007-10-02 08:15:00,2.3883,2.3885,2.3875,2.3875,539800000.0
2007-10-02 08:16:00,2.3877,2.388,2.38725,2.3878,862900002.0
2007-10-02 08:17:00,2.3879,2.3881,2.38745,2.38755,699500000.0
2007-10-02 08:18:00,2.3875,2.3875,2.3867,2.38695,294300000.0
2007-10-02 08:19:00,2.3869,2.3876,2.3866,2.38735,455400000.0
2007-10-02 08:20:00,2.38735,2.3875,2.3872,2.3873,448800000.0
2007-10-02 08:21:00,2.3873,2.3874,2.3859,2.3859,433000000.0
2007-10-02 08:22:00,2.3859,2.3863,2.3857,2.3861,583600000.0
2007-10-02 08:23:00,2.386,2.3865,2.3859,2.3863,492000000.0
2007-10-02 08:24:00,2.3863,2.3869,2.3863,2.38685,501200000.0
2007-10-02 08:25:00,2.3868,2.3877,2.38655,2.3876,445300000.0
2007-10-02 08:26:00,2.3876,2.3878,2.3872,2.3875,426600000.0
2007-10-02 08:27:00,2.3875,2.3878,2.3875,2.38755,254300000.0
2007-10-02 08:28:00,2.3876,2.3883,2.3875,2.3877,662900000.0
2007-10-02 08:29:00,2.3877,2.3881,2.3876,2.3879,433100003.0
2007-10-02 08:30:00,2.3879,2.3881,2.3873,2.3873,348000000.0
2007-10-02 08:31:00,2.3872,2.3873,2.3868,2.3871,400300000.0
2007-10-02 08:32:00,2.3871,2.3872,2.3866,2.3866,450600000.0
2007-10-02 08:33:00,2.3866,2.3869,2.3865,2.3866,687200000.0
2007-10-02 08:34:00,2.3866,2.387,2.3865,2.3866,589200000.0
2007-10-02 08:35:00,2.38665,2.3869,2.3864,2.3869,447900000.0
2007-10-02 08:36:00,2.3869,2.38715,2.3869,2.387,345599996.0
2007-10-02 08:37:00,2.38715,2.38775,2.3871,2.38775,744700001.0
2007-10-02 08:38:00,2.38775,2.38795,2.38705,2.38795,1006800000.0
2007-10-02 08:39:00,2.38795,2.38915,2.38795,2.3889,1660399997.0
2007-10-02 08:40:00,2.3889,2.3891,2.3881,2.38855,830900006.0
2007-10-02 08:41:00,2.38855,2.3886,2.38785,2.3879,619899999.0
2007-10-02 08:42:00,2.3879,2.3881,2.3876,2.3876,532900000.0
2007-10-02 08:43:00,2.3875,2.38785,2.3875,2.3877,662700002.0
2007-10-02 08:44:00,2.38765,2.38815,2.3876,2.388,301300000.0
2007-10-02 08:45:00,2.388,2.3881,2.3876,2.3878,646500003.0
2007-10-02 08:46:00,2.3878,2.38785,2.38735,2.3876,464000000.0
2007-10-02 08:47:00,2.3876,2.3879,2.3875,2.3876,658500000.0
2007-10-02 08:48:00,2.3877,2.3884,2.3876,2.38835,728099996.0
2007-10-02 08:49:00,2.38835,2.38835,2.38785,2.3879,330000000.0
2007-10-02 08:50:00,2.3879,2.3885,2.38785,2.3884,532799999.0
2007-10-02 08:51:00,2.3884,2.3887,2.388,2.38825,638200000.0
2007-10-02 08:52:00,2.3882,2.38895,2.3881,2.3884,703200000.0
2007-10-02 08:53:00,2.3885,2.3887,2.3881,2.3882,851200000.0
2007-10-02 08:54:00,2.3882,2.3884,2.3881,2.38825,617200001.0
2007-10-02 08:55:00,2.38825,2.38865,2.3881,2.38815,1058100001.0
2007-10-02 08:56:00,2.3882,2.38865,2.3881,2.3886,563900003.0
2007-10-02 08:57:00,2.3886,2.3889,2.3883,2.3886,1103200000.0
2007-10-02 08:58:00,2.3886,2.3889,2.3884,2.38845,684999998.0
2007-10-02 08:59:00,2.3885,2.38865,2.3881,2.3885,1419500007.0
2007-10-02 09:00:00,2.38845,2.38845,2.3873,2.3876,1503100003.0
2007-10-02 09:01:00,2.3875,2.3877,2.38725,2.3874,1385299993.0
2007-10-02 09:02:00,2.3874,2.38805,2.3873,2.38805,1729200004.0
2007-10-02 09:03:00,2.38805,2.3888,2.38805,2.3885,877199999.0
2007-10-02 09:04:00,2.3885,2.3894,2.3882,2.38915,1351999999.0
2007-10-02 09:05:00,2.38915,2.3895,2.38895,2.3893,1244799999.0
2007-10-02 09:06:00,2.38925,2.3901,2.3892,2.3895,1138400005.0
2007-10-02 09:07:00,2.3895,2.3895,2.3881,2.3883,1209400001.0
2007-10-02 09:08:00,2.3884,2.3886,2.3879,2.38825,1214499998.0
2007-10-02 09:09:00,2.38825,2.3886,2.3878,2.3886,1602599997.0
2007-10-02 09:10:00,2.3886,2.3894,2.3885,2.3893,839999999.0
2007-10-02 09:11:00,2.3893,2.3899,2.3893,2.3895,1310899999.0
2007-10-02 09:12:00,2.3896,2.3897,2.3892,2.3893,920700002.0
2007-10-02 09:13:00,2.3893,2.3895,2.389,2.389,632400000.0
2007-10-02 09:14:00,2.3889,2.3891,2.3887,2.389,640800000.0
2007-10-02 09:15:00,2.389,2.3892,2.3885,2.3888,693199999.0
2007-10-02 09:16:00,2.3888,2.3895,2.3886,2.3895,472800001.0
2007-10-02 09:17:00,2.3895,2.3905,2.3895,2.3905,816900002.0
2007-10-02 09:18:00,2.3905,2.3909,2.3901,2.3902,1053200000.0
2007-10-02 09:19:00,2.3902,2.3903,2.3899,2.3903,810800003.0
2007-10-02 09:20:00,2.3902,2.3904,2.3899,2.3899,731600000.0
2007-10-02 09:21:00,2.3899,2.3902,2.3899,2.3901,581600001.0
2007-10-02 09:22:00,2.3901,2.3908,2.39,2.39,802800000.0
2007-10-02 09:23:00,2.39,2.3905,2.3899,2.39,811600000.0
2007-10-02 09:24:00,2.39005,2.3901,2.3898,2.3899,733400000.0
2007-10-02 09:25:00,2.3899,2.3907,2.3898,2.3906,954600000.0
2007-10-02 09:26:00,2.3906,2.3909,2.3904,2.3906,553400000.0
2007-10-02 09:27:00,2.3906,2.3908,2.3899,2.3899,826100004.0
2007-10-02 09:28:00,2.3899,2.3904,2.3895,2.3896,1035400000.0
2007-10-02 09:29:00,2.3896,2.3897,2.3888,2.3888,1079000003.0
2007-10-02 09:30:00,2.3888,2.3892,2.3885,2.3886,586800000.0
2007-10-02 09:31:00,2.3886,2.389,2.3884,2.389,1011499999.0
2007-10-02 09:32:00,2.3889,2.389,2.3887,2.3889,421400000.0
2007-10-02 09:33:00,2.3889,2.3895,2.3887,2.3891,635400000.0
2007-10-02 09:34:00,2.3891,2.3893,2.3888,2.38925,756900000.0
2007-10-02 09:35:00,2.38925,2.3895,2.3887,2.38885,903599999.0
2007-10-02 09:36:00,2.3889,2.3892,2.3886,2.3887,1015399999.0
2007-10-02 09:37:00,2.3886,2.3891,2.3885,2.3888,581700000.0
2007-10-02 09:38:00,2.38885,2.3889,2.3886,2.3888,201699999.0
2007-10-02 09:39:00,2.38875,2.3892,2.38875,2.3891,739200001.0
2007-10-02 09:40:00,2.3891,2.3894,2.389,2.3893,1967100003.0
2007-10-02 09:41:00,2.3893,2.3893,2.3887,2.389,733600001.0
2007-10-02 09:42:00,2.389,2.389,2.3887,2.3889,605999995.0
2007-10-02 09:43:00,2.38885,2.3892,2.38885,2.38905,260900000.0
2007-10-02 09:44:00,2.38905,2.3893,2.389,2.3892,364800000.0
2007-10-02 09:45:00,2.3892,2.3895,2.3891,2.3892,742800001.0
2007-10-02 09:46:00,2.3893,2.3897,2.3892,2.3896,594000000.0
2007-10-02 09:47:00,2.3896,2.38985,2.3894,2.3897,504300000.0
2007-10-02 09:48:00,2.3897,2.3898,2.3892,2.3896,1062799993.0
2007-10-02 09:49:00,2.3896,2.3897,2.38945,2.3896,675600001.0
2007-10-02 09:50:00,2.3896,2.3896,2.3891,2.3892,959400002.0
2007-10-02 09:51:00,2.3891,2.3894,2.3888,2.3892,1575900001.0
2007-10-02 09:52:00,2.3891,2.38925,2.3888,2.389,1196499999.0
2007-10-02 09:53:00,2.38905,2.3891,2.3887,2.3888,429900001.0
2007-10-02 09:54:00,2.3889,2.3894,2.38885,2.3892,523600000.0
2007-10-02 09:55:00,2.3892,2.39,2.3891,2.3899,802700001.0
2007-10-02 09:56:00,2.3899,2.39,2.38955,2.3898,880700001.0
2007-10-02 09:57:00,2.3898,2.39,2.38965,2.3899,368800000.0
2007-10-02 09:58:00,2.3899,2.3901,2.3897,2.3899,664500001.0
2007-10-02 09:59:00,2.3899,2.39025,2.3899,2.39,421200000.0
2007-10-02 10:00:00,2.39,2.3903,2.38975,2.3898,979399999.0
2007-10-02 10:01:00,2.38975,2.38995,2.3897,2.3897,524500000.0
2007-10-02 10:02:00,2.3898,2.3899,2.3895,2.3899,1302700002.0
2007-10-02 10:03:00,2.3899,2.3899,2.3895,2.3896,1012800000.0
2007-10-02 10:04:00,2.3896,2.3897,2.3895,2.3896,877600000.0
2007-10-02 10:05:00,2.3896,2.3897,2.3889,2.38905,997599996.0
2007-10-02 10:06:00,2.389,2.3891,2.3886,2.3889,1426499994.0
2007-10-02 10:07:00,2.38885,2.3893,2.3888,2.3892,2107499999.0
2007-10-02 10:08:00,2.3891,2.3892,2.3889,2.3891,1021600000.0
2007-10-02 10:09:00,2.3891,2.3896,2.3891,2.3896,1005300000.0
2007-10-02 10:10:00,2.3896,2.3898,2.3895,2.3897,859500000.0
2007-10-02 10:11:00,2.3898,2.3899,2.3894,2.38965,695600001.0
2007-10-02 10:12:00,2.38965,2.3897,2.3892,2.3896,901399999.0
2007-10-02 10:13:00,2.3896,2.3896,2.3893,2.3893,425800000.0
2007-10-02 10:14:00,2.3893,2.3898,2.3892,2.3894,426600000.0
2007-10-02 10:15:00,2.3894,2.3897,2.3893,2.3893,851799997.0
2007-10-02 10:16:00,2.3893,2.3894,2.389,2.3892,597200000.0
2007-10-02 10:17:00,2.3893,2.3893,2.389,2.3893,478500000.0
2007-10-02 10:18:00,2.3893,2.3897,2.3891,2.3896,646799993.0
2007-10-02 10:19:00,2.3896,2.3897,2.3892,2.3895,536000001.0
2007-10-02 10:20:00,2.3894,2.39,2.38915,2.3897,737899999.0
2007-10-02 10:21:00,2.3897,2.3899,2.3893,2.3895,730100000.0
2007-10-02 10:22:00,2.3895,2.3896,2.3893,2.3894,517400000.0
2007-10-02 10:23:00,2.3894,2.38965,2.3891,2.3894,512000000.0
2007-10-02 10:24:00,2.3894,2.3897,2.3892,2.3896,1335299997.0
2007-10-02 10:25:00,2.3896,2.3898,2.3894,2.3895,1087500002.0
2007-10-02 10:26:00,2.3895,2.3896,2.3889,2.3893,1390100003.0
2007-10-02 10:27:00,2.3893,2.3893,2.3889,2.389,783300000.0
2007-10-02 10:28:00,2.389,2.3892,2.3888,2.3889,905899999.0
2007-10-02 10:29:00,2.3889,2.3891,2.3888,2.3889,564499999.0
2007-10-02 10:30:00,2.3889,2.3891,2.38855,2.3886,577800000.0
2007-10-02 10:31:00,2.38855,2.3887,2.3884,2.38865,814300003.0
2007-10-02 10:32:00,2.38865,2.3888,2.3885,2.3885,764800000.0
2007-10-02 10:33:00,2.3884,2.3887,2.3883,2.38835,761999996.0
2007-10-02 10:34:00,2.3885,2.3885,2.3882,2.3885,420299999.0
2007-10-02 10:35:00,2.3885,2.3885,2.3878,2.3879,715000000.0
2007-10-02 10:36:00,2.3879,2.3881,2.3878,2.3879,995300001.0
2007-10-02 10:37:00,2.3879,2.3888,2.3879,2.3884,893800001.0
2007-10-02 10:38:00,2.3884,2.3889,2.3883,2.3886,591900000.0
2007-10-02 10:39:00,2.3886,2.3887,2.3883,2.3887,765600000.0
2007-10-02 10:40:00,2.3887,2.3887,2.3883,2.3885,360400000.0
2007-10-02 10:41:00,2.3885,2.38865,2.3882,2.3886,406200000.0
2007-10-02 10:42:00,2.3886,2.3888,2.3886,2.3888,462900000.0
2007-10-02 10:43:00,2.3888,2.3888,2.38845,2.3887,1470699989.0
2007-10-02 10:44:00,2.3886,2.389,2.3886,2.3889,646900001.0
2007-10-02 10:45:00,2.3888,2.3889,2.3887,2.3889,239200000.0
2007-10-02 10:46:00,2.38895,2.389,2.3886,2.3887,769600000.0
2007-10-02 10:47:00,2.3887,2.389,2.3887,2.38895,287000000.0
2007-10-02 10:48:00,2.38895,2.38915,2.3889,2.38915,291200000.0
2007-10-02 10:49:00,2.38915,2.3896,2.38895,2.38945,880100000.0
2007-10-02 10:50:00,2.3895,2.3896,2.3893,2.3894,701000001.0
2007-10-02 10:51:00,2.38945,2.38955,2.3891,2.3893,985499999.0
2007-10-02 10:52:00,2.3893,2.3895,2.3893,2.3893,1019700001.0
2007-10-02 10:53:00,2.3894,2.38945,2.3892,2.3892,372100000.0
2007-10-02 10:54:00,2.3892,2.3896,2.3892,2.3893,639800000.0
2007-10-02 10:55:00,2.3893,2.3894,2.3891,2.3893,583000001.0
2007-10-02 10:56:00,2.3893,2.3899,2.3892,2.3893,1164199998.0
2007-10-02 10:57:00,2.3893,2.3895,2.3892,2.3894,655100000.0
2007-10-02 10:58:00,2.3894,2.3895,2.3892,2.3893,609499999.0
2007-10-02 10:59:00,2.38935,2.3895,2.3892,2.3894,453499998.0
2007-10-02 11:00:00,2.3894,2.3895,2.3891,2.3892,510599999.0
2007-10-02 11:01:00,2.3892,2.3894,2.3891,2.3894,172800000.0
2007-10-02 11:02:00,2.3893,2.3895,2.3893,2.3893,313700000.0
2007-10-02 11:03:00,2.3893,2.3893,2.38915,2.3893,98000000.0
2007-10-02 11:04:00,2.3893,2.38975,2.3891,2.3895,1200900004.0
2007-10-02 11:05:00,2.3896,2.3902,2.3896,2.3901,419300000.0
2007-10-02 11:06:00,2.3901,2.391,2.38995,2.391,665700001.0
2007-10-02 11:07:00,2.391,2.39145,2.3902,2.3904,1474900001.0
2007-10-02 11:08:00,2.3905,2.39075,2.39,2.3907,496800000.0
2007-10-02 11:09:00,2.3907,2.3914,2.3907,2.3911,747300000.0
2007-10-02 11:10:00,2.3911,2.3912,2.3907,2.3912,615300001.0
2007-10-02 11:11:00,2.3911,2.3916,2.391,2.3913,781900000.0
2007-10-02 11:12:00,2.3912,2.3918,2.3912,2.3912,930199999.0
2007-10-02 11:13:00,2.3913,2.39145,2.391,2.391,935599998.0
2007-10-02 11:14:00,2.3912,2.3919,2.391,2.3913,1501200001.0
2007-10-02 11:15:00,2.3912,2.3919,2.3911,2.3914,794800000.0
2007-10-02 11:16:00,2.3914,2.3915,2.391,2.3911,1311400004.0
2007-10-02 11:17:00,2.3911,2.3913,2.3909,2.39105,763900000.0
2007-10-02 11:18:00,2.3911,2.3915,2.3908,2.3908,990600005.0
2007-10-02 11:19:00,2.3908,2.3912,2.3908,2.3908,817200000.0
2007-10-02 11:20:00,2.3908,2.3912,2.3908,2.3909,794800001.0
2007-10-02 11:21:00,2.39085,2.39095,2.39065,2.39095,648300000.0
2007-10-02 11:22:00,2.39095,2.391,2.3909,2.39095,595299999.0
2007-10-02 11:23:00,2.39085,2.3914,2.39085,2.3914,393199999.0
2007-10-02 11:24:00,2.3914,2.39155,2.391,2.3915,948199997.0
2007-10-02 11:25:00,2.3915,2.3916,2.3912,2.3913,437100001.0
2007-10-02 11:26:00,2.3913,2.39155,2.3911,2.39135,572400000.0
2007-10-02 11:27:00,2.39135,2.3917,2.3913,2.3916,959400005.0
2007-10-02 11:28:00,2.3916,2.39215,2.3915,2.392,855100000.0
2007-10-02 11:29:00,2.39205,2.39235,2.3917,2.3917,1513799994.0
2007-10-02 11:30:00,2.3917,2.3917,2.391,2.39135,712899999.0
2007-10-02 11:31:00,2.39135,2.392,2.3913,2.39185,615999995.0
2007-10-02 11:32:00,2.3918,2.3919,2.3912,2.39135,967999998.0
2007-10-02 11:33:00,2.3913,2.3918,2.3913,2.3916,459200000.0
2007-10-02 11:34:00,2.3918,2.3922,2.3916,2.3921,590299998.0
2007-10-02 11:35:00,2.3921,2.3926,2.392,2.3925,676199998.0
2007-10-02 11:36:00,2.39245,2.3926,2.39225,2.3924,709499997.0
2007-10-02 11:37:00,2.3924,2.3925,2.3923,2.3925,214000000.0
2007-10-02 11:38:00,2.3925,2.3931,2.3924,2.3926,647500000.0
2007-10-02 11:39:00,2.3926,2.3929,2.39245,2.39245,706400000.0
2007-10-02 11:40:00,2.3924,2.3926,2.3923,2.39245,769800000.0
2007-10-02 11:41:00,2.39245,2.3928,2.3922,2.3925,492400000.0
2007-10-02 11:42:00,2.3925,2.3927,2.392,2.3924,1042199999.0
2007-10-02 11:43:00,2.3923,2.3926,2.3916,2.39175,659200000.0
2007-10-02 11:44:00,2.3917,2.3918,2.3915,2.3918,234800000.0
2007-10-02 11:45:00,2.3918,2.3923,2.3914,2.3918,521299998.0
2007-10-02 11:46:00,2.3917,2.3923,2.3917,2.392,862400001.0
2007-10-02 11:47:00,2.392,2.3923,2.392,2.3923,654000001.0
2007-10-02 11:48:00,2.3923,2.3927,2.3923,2.39245,341800000.0
2007-10-02 11:49:00,2.39245,2.3926,2.392,2.39205,873499997.0
2007-10-02 11:50:00,2.392,2.3927,2.3919,2.39265,1463799994.0
2007-10-02 11:51:00,2.3927,2.39305,2.3923,2.39235,754599999.0
2007-10-02 11:52:00,2.3924,2.39245,2.392,2.3923,654100002.0
2007-10-02 11:53:00,2.3923,2.39265,2.39205,2.3925,801100001.0
2007-10-02 11:54:00,2.3926,2.3926,2.3918,2.3918,367500000.0
2007-10-02 11:55:00,2.3918,2.3922,2.3917,2.3921,178800000.0
2007-10-02 11:56:00,2.3921,2.3928,2.392,2.3927,1282899996.0
2007-10-02 11:57:00,2.3927,2.3929,2.3921,2.3922,953899999.0
2007-10-02 11:58:00,2.39215,2.3931,2.3919,2.3931,849600002.0
2007-10-02 11:59:00,2.3929,2.3937,2.39285,2.3937,879999999.0
2007-10-02 12:00:00,2.39375,2.3938,2.3931,2.3933,514100003.0
2007-10-02 12:01:00,2.3933,2.3937,2.39305,2.3936,371200000.0
2007-10-02 12:02:00,2.3936,2.3964,2.3936,2.3961,1218300001.0
2007-10-02 12:03:00,2.396,2.3969,2.396,2.3961,1416399999.0
2007-10-02 12:04:00,2.3961,2.3965,2.3959,2.39615,1312600001.0
2007-10-02 12:05:00,2.39615,2.3968,2.3961,2.3966,784500000.0
2007-10-02 12:06:00,2.3966,2.39695,2.3963,2.3968,593200000.0
2007-10-02 12:07:00,2.3968,2.3985,2.3968,2.3981,1636600000.0
2007-10-02 12:08:00,2.3981,2.39835,2.3977,2.3979,1129600000.0
2007-10-02 12:09:00,2.3979,2.3983,2.3978,2.3983,756099999.0
2007-10-02 12:10:00,2.3983,2.3984,2.3983,2.3983,361600000.0
2007-10-02 12:11:00,2.3984,2.3991,2.3983,2.3988,916299997.0
2007-10-02 12:12:00,2.3988,2.3988,2.3985,2.39855,575600001.0
2007-10-02 12:13:00,2.39855,2.39875,2.3979,2.39815,1095799994.0
2007-10-02 12:14:00,2.39815,2.39815,2.3977,2.3978,844999999.0
2007-10-02 12:15:00,2.3978,2.3981,2.3972,2.3972,684700000.0
2007-10-02 12:16:00,2.3972,2.3972,2.397,2.3971,372700001.0
2007-10-02 12:17:00,2.3971,2.3972,2.39675,2.39675,377400000.0
2007-10-02 12:18:00,2.39675,2.3969,2.3964,2.3966,596699998.0
2007-10-02 12:19:00,2.3966,2.397,2.3965,2.397,571200001.0
2007-10-02 12:20:00,2.397,2.3973,2.3969,2.3972,1066399997.0
2007-10-02 12:21:00,2.39715,2.3977,2.3969,2.3971,767599997.0
2007-10-02 12:22:00,2.39705,2.3974,2.397,2.39705,307800000.0
2007-10-02 12:23:00,2.39705,2.3974,2.3962,2.3963,816600000.0
2007-10-02 12:24:00,2.3963,2.3968,2.3963,2.3967,664600003.0
2007-10-02 12:25:00,2.3967,2.3968,2.3964,2.39645,658699999.0
2007-10-02 12:26:00,2.3964,2.39705,2.3964,2.397,526700003.0
2007-10-02 12:27:00,2.39705,2.39705,2.3967,2.3969,846599999.0
2007-10-02 12:28:00,2.3969,2.3969,2.3966,2.3969,743300007.0
2007-10-02 12:29:00,2.3969,2.39725,2.3968,2.39685,662400001.0
2007-10-02 12:30:00,2.3969,2.3971,2.3968,2.397,906899998.0
2007-10-02 12:31:00,2.3971,2.3971,2.39665,2.3969,1177199996.0
2007-10-02 12:32:00,2.3969,2.3976,2.3966,2.3975,1885899998.0
2007-10-02 12:33:00,2.3976,2.3976,2.3969,2.3973,1199400004.0
2007-10-02 12:34:00,2.3972,2.3974,2.3967,2.397,813100001.0
2007-10-02 12:35:00,2.397,2.3972,2.3967,2.3967,977099998.0
2007-10-02 12:36:00,2.3967,2.3972,2.39655,2.39655,1366200002.0
2007-10-02 12:37:00,2.3965,2.39705,2.3965,2.397,827600001.0
2007-10-02 12:38:00,2.39695,2.397,2.3963,2.39635,1047100000.0
2007-10-02 12:39:00,2.3964,2.3965,2.3962,2.3963,636399999.0
2007-10-02 12:40:00,2.3963,2.3965,2.396,2.3962,559400000.0
2007-10-02 12:41:00,2.39615,2.3966,2.3961,2.39625,629099999.0
2007-10-02 12:42:00,2.39625,2.3968,2.3961,2.3962,943800000.0
2007-10-02 12:43:00,2.3965,2.3965,2.3961,2.3961,446399998.0
2007-10-02 12:44:00,2.3964,2.3965,2.396,2.3962,845900001.0
2007-10-02 12:45:00,2.3963,2.3971,2.396,2.39665,1048300003.0
2007-10-02 12:46:00,2.39675,2.397,2.3965,2.3969,275999996.0
2007-10-02 12:47:00,2.3969,2.3969,2.39665,2.3968,438400000.0
2007-10-02 12:48:00,2.3968,2.39685,2.3964,2.3965,574400000.0
2007-10-02 12:49:00,2.3965,2.3968,2.3964,2.3967,322299999.0
2007-10-02 12:50:00,2.3968,2.3976,2.3967,2.39745,661000000.0
2007-10-02 12:51:00,2.3974,2.3981,2.3973,2.3976,1229999997.0
2007-10-02 12:52:00,2.3976,2.3982,2.3969,2.398,1909999996.0
2007-10-02 12:53:00,2.398,2.3987,2.3977,2.3985,955800001.0
2007-10-02 12:54:00,2.3985,2.4,2.3984,2.3993,1055199998.0
2007-10-02 12:55:00,2.3993,2.4005,2.3992,2.3993,774400000.0
2007-10-02 12:56:00,2.3994,2.3996,2.3988,2.3988,969600001.0
2007-10-02 12:57:00,2.3988,2.3988,2.3983,2.3986,819900000.0
2007-10-02 12:58:00,2.3986,2.3989,2.398,2.3983,1286299997.0
2007-10-02 12:59:00,2.3984,2.39955,2.3983,2.399,1385800006.0
2007-10-02 13:00:00,2.3991,2.3994,2.3988,2.3989,1528299997.0
2007-10-02 13:01:00,2.3989,2.3993,2.3989,2.399,939200000.0
2007-10-02 13:02:00,2.399,2.3994,2.3988,2.3991,1152599999.0
2007-10-02 13:03:00,2.3992,2.3994,2.399,2.3991,479600000.0
2007-10-02 13:04:00,2.3991,2.3993,2.3988,2.3988,960800003.0
2007-10-02 13:05:00,2.3988,2.399,2.3984,2.3984,322599999.0
2007-10-02 13:06:00,2.3984,2.3987,2.3981,2.39815,1060799998.0
2007-10-02 13:07:00,2.39815,2.3984,2.3979,2.3984,500200000.0
2007-10-02 13:08:00,2.3984,2.399,2.3984,2.3985,723600001.0
2007-10-02 13:09:00,2.3986,2.3991,2.3984,2.3984,744400000.0
2007-10-02 13:10:00,2.3984,2.3986,2.3983,2.3984,423100000.0
2007-10-02 13:11:00,2.3984,2.3987,2.3984,2.3986,452000000.0
2007-10-02 13:12:00,2.3986,2.3987,2.3983,2.3986,464400000.0
2007-10-02 13:13:00,2.3986,2.39915,2.3985,2.3987,844700000.0
2007-10-02 13:14:00,2.3988,2.3991,2.3985,2.3988,731499999.0
2007-10-02 13:15:00,2.3988,2.3995,2.3987,2.3994,1052099999.0
2007-10-02 13:16:00,2.3994,2.3995,2.399,2.3992,1193200009.0
2007-10-02 13:17:00,2.3992,2.3996,2.39915,2.3993,562999999.0
2007-10-02 13:18:00,2.3994,2.3996,2.3992,2.3994,803300000.0
2007-10-02 13:19:00,2.3994,2.3998,2.3994,2.3997,807800000.0
2007-10-02 13:20:00,2.3997,2.4001,2.3997,2.3998,902200002.0
2007-10-02 13:21:00,2.3998,2.4003,2.3997,2.4,558800000.0
2007-10-02 13:22:00,2.4,2.4001,2.3992,2.39935,1052500001.0
2007-10-02 13:23:00,2.3994,2.4001,2.3993,2.3998,1011899999.0
2007-10-02 13:24:00,2.4,2.4,2.3997,2.3998,920999999.0
2007-10-02 13:25:00,2.3998,2.4,2.39955,2.3999,455200001.0
2007-10-02 13:26:00,2.3999,2.4005,2.3997,2.4005,419600000.0
2007-10-02 13:27:00,2.4005,2.4005,2.4,2.4002,432799998.0
2007-10-02 13:28:00,2.4001,2.4003,2.3998,2.4001,776700001.0
2007-10-02 13:29:00,2.4001,2.4002,2.3997,2.4001,815100000.0
2007-10-02 13:30:00,2.4001,2.4004,2.3999,2.4003,593499999.0
2007-10-02 13:31:00,2.4003,2.4007,2.4002,2.4002,432000000.0
2007-10-02 13:32:00,2.4001,2.4002,2.4001,2.4001,544800000.0
2007-10-02 13:33:00,2.4001,2.4006,2.4001,2.4004,1192099993.0
2007-10-02 13:34:00,2.4003,2.401,2.4002,2.4007,829400001.0
2007-10-02 13:35:00,2.4008,2.4015,2.4007,2.4011,836099999.0
2007-10-02 13:36:00,2.4011,2.4012,2.4005,2.4005,296599999.0
2007-10-02 13:37:00,2.4005,2.4012,2.4005,2.4008,1359800000.0
2007-10-02 13:38:00,2.4008,2.4014,2.4008,2.4012,1062000003.0
2007-10-02 13:39:00,2.4012,2.4013,2.4006,2.4007,600000000.0
2007-10-02 13:40:00,2.4007,2.4007,2.3998,2.3999,1710700006.0
2007-10-02 13:41:00,2.3999,2.4001,2.3997,2.3997,668099999.0
2007-10-02 13:42:00,2.3999,2.4,2.3996,2.3998,1252900002.0
2007-10-02 13:43:00,2.3997,2.3999,2.39945,2.3996,786000000.0
2007-10-02 13:44:00,2.3998,2.3998,2.3993,2.39935,1323900000.0
2007-10-02 13:45:00,2.3994,2.3997,2.39925,2.3995,966300000.0
2007-10-02 13:46:00,2.3995,2.3995,2.3989,2.3989,686500001.0
2007-10-02 13:47:00,2.3989,2.3991,2.3988,2.399,765900000.0
2007-10-02 13:48:00,2.3989,2.3994,2.3989,2.39925,717999997.0
2007-10-02 13:49:00,2.39925,2.4002,2.3989,2.4002,1263200003.0
2007-10-02 13:50:00,2.4002,2.4004,2.4,2.4004,762800005.0
2007-10-02 13:51:00,2.4004,2.4005,2.4,2.4002,1436400004.0
2007-10-02 13:52:00,2.4001,2.4004,2.4001,2.4002,522499999.0
2007-10-02 13:53:00,2.4002,2.4003,2.3997,2.3998,1075600005.0
2007-10-02 13:54:00,2.3998,2.4001,2.3998,2.4,880000000.0
2007-10-02 13:55:00,2.4,2.4001,2.3993,2.3994,774199998.0
2007-10-02 13:56:00,2.3994,2.3995,2.3993,2.3994,777499998.0
2007-10-02 13:57:00,2.3994,2.3996,2.3992,2.3996,787100001.0
2007-10-02 13:58:00,2.3996,2.3997,2.3992,2.3995,1228800001.0
2007-10-02 13:59:00,2.3995,2.3997,2.39925,2.3994,972299996.0
2007-10-02 14:00:00,2.3993,2.3996,2.3993,2.3993,771699999.0
2007-10-02 14:01:00,2.3993,2.3995,2.3991,2.3993,273699999.0
2007-10-02 14:02:00,2.3993,2.3993,2.399,2.399,308800000.0
2007-10-02 14:03:00,2.399,2.3995,2.39895,2.3993,524199999.0
2007-10-02 14:04:00,2.3993,2.3994,2.3989,2.3991,507400000.0
2007-10-02 14:05:00,2.3991,2.3991,2.3987,2.3987,668400000.0
2007-10-02 14:06:00,2.3987,2.39885,2.39835,2.39845,790300001.0
2007-10-02 14:07:00,2.3985,2.3986,2.398,2.3981,1350799995.0
2007-10-02 14:08:00,2.3981,2.3985,2.3981,2.3984,888699995.0
2007-10-02 14:09:00,2.3983,2.3987,2.3981,2.3987,1317800001.0
2007-10-02 14:10:00,2.3988,2.3988,2.3983,2.39835,393600001.0
2007-10-02 14:11:00,2.39835,2.39875,2.3982,2.39875,623199999.0
2007-10-02 14:12:00,2.3987,2.399,2.3985,2.399,1441599998.0
2007-10-02 14:13:00,2.399,2.39915,2.3988,2.39915,630700002.0
2007-10-02 14:14:00,2.39915,2.3995,2.39905,2.3993,580800000.0
2007-10-02 14:15:00,2.3993,2.3994,2.399,2.3993,719799999.0
2007-10-02 14:16:00,2.3993,2.3993,2.399,2.3992,665300005.0
2007-10-02 14:17:00,2.3992,2.3993,2.399,2.3991,208800000.0
2007-10-02 14:18:00,2.3991,2.3993,2.399,2.3991,703600004.0
2007-10-02 14:19:00,2.3991,2.3992,2.3986,2.3989,763999996.0
2007-10-02 14:20:00,2.3989,2.3991,2.3987,2.3989,1228199995.0
2007-10-02 14:21:00,2.3989,2.3991,2.3987,2.399,1624800011.0
2007-10-02 14:22:00,2.399,2.3991,2.3987,2.3987,1651799994.0
2007-10-02 14:23:00,2.3987,2.3992,2.3986,2.399,912400001.0
2007-10-02 14:24:00,2.399,2.39925,2.39895,2.39925,374000000.0
2007-10-02 14:25:00,2.3993,2.3995,2.3993,2.39935,602400000.0
2007-10-02 14:26:00,2.3994,2.3998,2.3993,2.3997,907999995.0
2007-10-02 14:27:00,2.39975,2.4,2.3997,2.39995,619599997.0
2007-10-02 14:28:00,2.39995,2.40015,2.3998,2.4,658200000.0
2007-10-02 14:29:00,2.4,2.40005,2.3996,2.3996,306299999.0
2007-10-02 14:30:00,2.3997,2.3999,2.3995,2.3997,719700000.0
2007-10-02 14:31:00,2.3997,2.3999,2.39965,2.39985,320400000.0
2007-10-02 14:32:00,2.39985,2.3999,2.3995,2.3997,737200005.0
2007-10-02 14:33:00,2.3997,2.3997,2.3992,2.3992,1024200001.0
2007-10-02 14:34:00,2.3993,2.3995,2.39915,2.3994,1001200002.0
2007-10-02 14:35:00,2.3993,2.39965,2.3991,2.3994,795899999.0
2007-10-02 14:36:00,2.3994,2.39965,2.3993,2.3995,645699999.0
2007-10-02 14:37:00,2.3995,2.3997,2.3993,2.3997,906199994.0
2007-10-02 14:38:00,2.3997,2.3997,2.3995,2.3997,543700000.0
2007-10-02 14:39:00,2.3997,2.3997,2.3993,2.3996,660999996.0
2007-10-02 14:40:00,2.3996,2.3997,2.3993,2.3993,281700000.0
2007-10-02 14:41:00,2.3993,2.40005,2.3993,2.40005,759900002.0
2007-10-02 14:42:00,2.4,2.4002,2.3995,2.3998,1224199993.0
2007-10-02 14:43:00,2.3998,2.4,2.3998,2.4,76800000.0
2007-10-02 14:44:00,2.4,2.4,2.3997,2.39985,609000001.0
2007-10-02 14:45:00,2.3998,2.4005,2.3998,2.4003,842600000.0
2007-10-02 14:46:00,2.4003,2.4004,2.4001,2.4004,613500000.0
2007-10-02 14:47:00,2.4004,2.4006,2.4001,2.4004,779999998.0
2007-10-02 14:48:00,2.4004,2.401,2.4003,2.4004,734299993.0
2007-10-02 14:49:00,2.4003,2.4008,2.4002,2.40035,731799999.0
2007-10-02 14:50:00,2.40025,2.4005,2.3998,2.3999,1121900006.0
2007-10-02 14:51:00,2.3999,2.4,2.3996,2.4,548000001.0
2007-10-02 14:52:00,2.4,2.4002,2.4,2.4,607000001.0
2007-10-02 14:53:00,2.4,2.40015,2.3999,2.4001,627000000.0
2007-10-02 14:54:00,2.40005,2.4007,2.4,2.4007,694100002.0
2007-10-02 14:55:00,2.4007,2.4011,2.4002,2.4003,970200005.0
2007-10-02 14:56:00,2.4002,2.40025,2.39995,2.4,837600000.0
2007-10-02 14:57:00,2.4,2.4003,2.3998,2.4001,1123399999.0
2007-10-02 14:58:00,2.40015,2.4003,2.3999,2.3999,799649022.0
2007-10-02 14:59:00,2.3999,2.4005,2.3999,2.4004,964499997.0
2007-10-02 15:00:00,2.4004,2.4005,2.4001,2.4002,1198300000.0
2007-10-02 15:01:00,2.4,2.40045,2.3999,2.3999,720500004.0
2007-10-02 15:02:00,2.3999,2.40005,2.3997,2.3999,790300000.0
2007-10-02 15:03:00,2.3999,2.4,2.3996,2.3998,573400001.0
2007-10-02 15:04:00,2.3998,2.4001,2.3997,2.3999,836800000.0
2007-10-02 15:05:00,2.3999,2.3999,2.3994,2.3995,1017600001.0
2007-10-02 15:06:00,2.3995,2.4,2.3993,2.3995,1035499997.0
2007-10-02 15:07:00,2.3996,2.3997,2.3993,2.3997,606500000.0
2007-10-02 15:08:00,2.3997,2.4002,2.3996,2.4001,535399999.0
2007-10-02 15:09:00,2.4,2.4002,2.4,2.4001,246400000.0
2007-10-02 15:10:00,2.4002,2.4003,2.4002,2.4003,122000000.0
2007-10-02 15:11:00,2.4002,2.4006,2.40015,2.4005,298200000.0
2007-10-02 15:12:00,2.4004,2.4006,2.4003,2.4005,654499998.0
2007-10-02 15:13:00,2.4005,2.4011,2.4005,2.4009,923700000.0
2007-10-02 15:14:00,2.4009,2.4009,2.4006,2.4007,247600001.0
2007-10-02 15:15:00,2.4006,2.401,2.4004,2.4005,677399997.0
2007-10-02 15:16:00,2.4004,2.4008,2.4003,2.4005,360800000.0
2007-10-02 15:17:00,2.4005,2.4008,2.4004,2.4006,1292900000.0
2007-10-02 15:18:00,2.4006,2.40105,2.4004,2.4007,763099999.0
2007-10-02 15:19:00,2.40075,2.4008,2.4005,2.4005,493500000.0
2007-10-02 15:20:00,2.4005,2.4007,2.4004,2.4007,868500001.0
2007-10-02 15:21:00,2.4007,2.4008,2.4007,2.4007,603599998.0
2007-10-02 15:22:00,2.4007,2.4008,2.4005,2.4008,578400000.0
2007-10-02 15:23:00,2.4008,2.401,2.4005,2.4009,946500001.0
2007-10-02 15:24:00,2.4008,2.4011,2.4007,2.4009,746499996.0
2007-10-02 15:25:00,2.4009,2.4009,2.4005,2.4006,624999997.0
2007-10-02 15:26:00,2.4005,2.4006,2.4002,2.4005,552099997.0
2007-10-02 15:27:00,2.4005,2.4008,2.4005,2.4007,936700001.0
2007-10-02 15:28:00,2.4007,2.40095,2.4007,2.4008,424300000.0
2007-10-02 15:29:00,2.4008,2.401,2.4005,2.4005,1027599996.0
2007-10-02 15:30:00,2.4005,2.4006,2.4,2.4001,1262900002.0
2007-10-02 15:31:00,2.4001,2.4002,2.39995,2.4,562000000.0
2007-10-02 15:32:00,2.3999,2.4005,2.3999,2.4003,1089799998.0
2007-10-02 15:33:00,2.4003,2.40055,2.4002,2.40035,588099998.0
2007-10-02 15:34:00,2.4004,2.4007,2.4001,2.4007,914799989.0
2007-10-02 15:35:00,2.40075,2.40075,2.4003,2.4005,502500000.0
2007-10-02 15:36:00,2.4005,2.40055,2.4003,2.4003,630500006.0
2007-10-02 15:37:00,2.4004,2.4004,2.4002,2.4003,1274700000.0
2007-10-02 15:38:00,2.4003,2.40055,2.4002,2.4003,517299998.0
2007-10-02 15:39:00,2.4003,2.401,2.4002,2.4009,600400002.0
2007-10-02 15:40:00,2.4008,2.4008,2.4005,2.4006,800200000.0
2007-10-02 15:41:00,2.4006,2.4007,2.4003,2.4003,709700000.0
2007-10-02 15:42:00,2.4003,2.4003,2.4,2.4001,662100000.0
2007-10-02 15:43:00,2.4001,2.4002,2.3999,2.4,459199999.0
2007-10-02 15:44:00,2.4,2.4,2.3998,2.3998,432700000.0
2007-10-02 15:45:00,2.3998,2.3998,2.3995,2.3996,717900002.0
2007-10-02 15:46:00,2.39955,2.3997,2.3995,2.3996,402800001.0
2007-10-02 15:47:00,2.39955,2.4007,2.3995,2.4003,1389600002.0
2007-10-02 15:48:00,2.4003,2.4005,2.4,2.4001,818200000.0
2007-10-02 15:49:00,2.4,2.4003,2.39995,2.4002,712800000.0
2007-10-02 15:50:00,2.40015,2.4003,2.3999,2.4,625800000.0
2007-10-02 15:51:00,2.39995,2.40005,2.3997,2.40005,992199999.0
2007-10-02 15:52:00,2.40005,2.4001,2.3997,2.39985,1025999997.0
2007-10-02 15:53:00,2.39985,2.4002,2.3998,2.4001,678300000.0
2007-10-02 15:54:00,2.4001,2.4006,2.4001,2.40055,917199999.0
2007-10-02 15:55:00,2.40055,2.40065,2.4001,2.4002,743900000.0
2007-10-02 15:56:00,2.4002,2.4004,2.3999,2.4,1330200001.0
2007-10-02 15:57:00,2.4,2.40045,2.4,2.4003,1459500000.0
2007-10-02 15:58:00,2.4004,2.4007,2.4002,2.40025,685999997.0
2007-10-02 15:59:00,2.40025,2.4008,2.4,2.4001,605100000.0
2007-10-02 16:00:00,2.4002,2.4008,2.3998,2.4001,1470699999.0
2007-10-02 16:01:00,2.4002,2.4004,2.3998,2.4004,1600900001.0
2007-10-02 16:02:00,2.4004,2.4011,2.4002,2.4008,902699999.0
2007-10-02 16:03:00,2.4009,2.4013,2.4006,2.4008,1171499998.0
2007-10-02 16:04:00,2.4008,2.401,2.4004,2.4006,665099999.0
2007-10-02 16:05:00,2.4007,2.4009,2.4006,2.4007,530000000.0
2007-10-02 16:06:00,2.4006,2.401,2.4005,2.40085,1019300001.0
2007-10-02 16:07:00,2.4007,2.401,2.4004,2.4009,1125199998.0
2007-10-02 16:08:00,2.4009,2.4017,2.4009,2.4017,598400000.0
2007-10-02 16:09:00,2.4016,2.4023,2.4016,2.4019,772100002.0
2007-10-02 16:10:00,2.4019,2.4022,2.40175,2.40175,851899997.0
2007-10-02 16:11:00,2.4019,2.4021,2.4016,2.4018,889199996.0
2007-10-02 16:12:00,2.4018,2.4021,2.4016,2.4021,1161300000.0
2007-10-02 16:13:00,2.402,2.4021,2.4016,2.402,1511399997.0
2007-10-02 16:14:00,2.4021,2.4022,2.4009,2.4014,1013899998.0
2007-10-02 16:15:00,2.4014,2.4016,2.4011,2.4013,1121300000.0
2007-10-02 16:16:00,2.4012,2.4014,2.40105,2.4012,617099997.0
2007-10-02 16:17:00,2.4011,2.4015,2.4011,2.4011,803899999.0
2007-10-02 16:18:00,2.4011,2.4016,2.401,2.4014,856000000.0
2007-10-02 16:19:00,2.4014,2.4017,2.4011,2.4014,804199999.0
2007-10-02 16:20:00,2.4015,2.4018,2.4014,2.40165,863800000.0
2007-10-02 16:21:00,2.40165,2.4019,2.4012,2.4013,711100000.0
2007-10-02 16:22:00,2.4013,2.4018,2.4012,2.4017,721600000.0
2007-10-02 16:23:00,2.4017,2.4018,2.4011,2.4012,464900000.0
2007-10-02 16:24:00,2.4012,2.4013,2.4005,2.4006,554300000.0
2007-10-02 16:25:00,2.4005,2.4009,2.4004,2.4009,1060500003.0
2007-10-02 16:26:00,2.4009,2.4011,2.4006,2.4008,971000000.0
2007-10-02 16:27:00,2.40075,2.4009,2.4006,2.4007,981299999.0
2007-10-02 16:28:00,2.4007,2.4007,2.4002,2.4005,1508000005.0
2007-10-02 16:29:00,2.4005,2.4008,2.4003,2.4006,776600001.0
2007-10-02 16:30:00,2.4006,2.4008,2.4004,2.4005,591799999.0
2007-10-02 16:31:00,2.4005,2.4007,2.4003,2.4003,1057999996.0
2007-10-02 16:32:00,2.4003,2.4004,2.4001,2.4002,1103200001.0
2007-10-02 16:33:00,2.4002,2.4002,2.3998,2.39995,1036500001.0
2007-10-02 16:34:00,2.39995,2.4001,2.3994,2.3998,1221499994.0
2007-10-02 16:35:00,2.3999,2.4003,2.39975,2.4003,1417000001.0
2007-10-02 16:36:00,2.4003,2.4003,2.3997,2.3998,1083200000.0
2007-10-02 16:37:00,2.3998,2.4,2.3996,2.3997,689600001.0
2007-10-02 16:38:00,2.3997,2.3999,2.3994,2.3995,825200000.0
2007-10-02 16:39:00,2.3994,2.3996,2.3991,2.3994,974199998.0
2007-10-02 16:40:00,2.3994,2.3999,2.3994,2.3996,670900000.0
2007-10-02 16:41:00,2.3997,2.4002,2.3995,2.3997,1039400008.0
2007-10-02 16:42:00,2.3997,2.4002,2.3996,2.3997,1516100003.0
2007-10-02 16:43:00,2.3997,2.3999,2.39925,2.3994,1200800000.0
2007-10-02 16:44:00,2.3994,2.3995,2.3985,2.3986,1507700002.0
2007-10-02 16:45:00,2.3986,2.3991,2.3984,2.3989,1415898027.0
2007-10-02 16:46:00,2.3987,2.3993,2.3987,2.3993,1432499995.0
2007-10-02 16:47:00,2.3993,2.3995,2.3989,2.3995,886300001.0
2007-10-02 16:48:00,2.3995,2.3996,2.399,2.3994,902399984.0
2007-10-02 16:49:00,2.3993,2.3994,2.3987,2.3988,1301700000.0
2007-10-02 16:50:00,2.3988,2.399,2.3986,2.399,747400004.0
2007-10-02 16:51:00,2.399,2.3992,2.3987,2.3987,970100000.0
2007-10-02 16:52:00,2.3987,2.3988,2.3982,2.3982,2132399999.0
2007-10-02 16:53:00,2.3984,2.3995,2.3982,2.3992,1993000000.0
2007-10-02 16:54:00,2.3992,2.3996,2.3992,2.39935,1354300002.0
2007-10-02 16:55:00,2.39935,2.3996,2.3993,2.3996,1581200001.0
2007-10-02 16:56:00,2.3996,2.3996,2.3992,2.3992,825800000.0
2007-10-02 16:57:00,2.3991,2.3992,2.3989,2.399,1006000002.0
2007-10-02 16:58:00,2.399,2.3991,2.3984,2.3991,1121400000.0
2007-10-02 16:59:00,2.3991,2.3992,2.3982,2.3986,1609699998.0
2007-10-02 17:00:00,2.3985,2.3988,2.3984,2.39875,1035999998.0
2007-10-02 17:01:00,2.3987,2.3988,2.3985,2.3988,409900000.0
2007-10-02 17:02:00,2.3988,2.3993,2.3988,2.3993,295200002.0
2007-10-02 17:03:00,2.3993,2.3993,2.3991,2.3992,150000000.0
2007-10-02 17:04:00,2.3993,2.3994,2.3991,2.39915,697200004.0
2007-10-02 17:05:00,2.39915,2.3994,2.3991,2.3991,906799988.0
2007-10-02 17:06:00,2.3991,2.3992,2.3988,2.399,791000001.0
2007-10-02 17:07:00,2.3989,2.399,2.3987,2.3987,681000002.0
2007-10-02 17:08:00,2.3987,2.399,2.3985,2.3986,733699994.0
2007-10-02 17:09:00,2.3988,2.3989,2.3986,2.3986,348300000.0
2007-10-02 17:10:00,2.3986,2.3986,2.3984,2.3984,402999999.0
2007-10-02 17:11:00,2.3984,2.3984,2.3977,2.3978,792100001.0
2007-10-02 17:12:00,2.3978,2.3981,2.3977,2.3977,1299300005.0
2007-10-02 17:13:00,2.3977,2.3977,2.3974,2.3977,357999999.0
2007-10-02 17:14:00,2.3977,2.3979,2.3974,2.3979,295500001.0
2007-10-02 17:15:00,2.3978,2.3982,2.3976,2.3978,918800002.0
2007-10-02 17:16:00,2.3978,2.3978,2.3974,2.3977,593200000.0
2007-10-02 17:17:00,2.3977,2.3979,2.3977,2.3979,202400000.0
2007-10-02 17:18:00,2.3978,2.3981,2.39775,2.3979,146000000.0
2007-10-02 17:19:00,2.3979,2.3979,2.3977,2.3977,190100000.0
2007-10-02 17:20:00,2.3977,2.3979,2.3975,2.3979,199799999.0
2007-10-02 17:21:00,2.3978,2.3981,2.3977,2.3978,625499993.0
2007-10-02 17:22:00,2.3978,2.398,2.3977,2.398,818600002.0
2007-10-02 17:23:00,2.398,2.3981,2.3978,2.3979,411299998.0
2007-10-02 17:24:00,2.3979,2.3981,2.3978,2.398,261800002.0
2007-10-02 17:25:00,2.398,2.3981,2.3979,2.3981,478999998.0
2007-10-02 17:26:00,2.3981,2.3981,2.3979,2.398,131200000.0
2007-10-02 17:27:00,2.398,2.3981,2.3979,2.398,53200000.0
2007-10-02 17:28:00,2.3981,2.3981,2.3976,2.3977,596200008.0
2007-10-02 17:29:00,2.39775,2.3982,2.3977,2.398,835900001.0
2007-10-02 17:30:00,2.3979,2.3983,2.3979,2.3983,577199997.0
2007-10-02 17:31:00,2.3983,2.3984,2.3982,2.3983,118800000.0
2007-10-02 17:32:00,2.39825,2.3983,2.3981,2.3982,320700000.0
2007-10-02 17:33:00,2.3982,2.3985,2.3982,2.3982,616799999.0
2007-10-02 17:34:00,2.3982,2.3986,2.3982,2.3985,485899998.0
2007-10-02 17:35:00,2.3985,2.39875,2.3985,2.3986,492499994.0
2007-10-02 17:36:00,2.3986,2.3988,2.39845,2.3986,168800000.0
2007-10-02 17:37:00,2.3986,2.3988,2.3985,2.3987,594900001.0
2007-10-02 17:38:00,2.3986,2.3987,2.3986,2.3986,290400000.0
2007-10-02 17:39:00,2.3986,2.3992,2.3986,2.3991,512400000.0
2007-10-02 17:40:00,2.3991,2.3992,2.3989,2.39895,1171100004.0
2007-10-02 17:41:00,2.3991,2.3993,2.3988,2.3991,581799998.0
2007-10-02 17:42:00,2.3991,2.3994,2.399,2.3992,384400000.0
2007-10-02 17:43:00,2.3992,2.39935,2.3991,2.3993,406700000.0
2007-10-02 17:44:00,2.3993,2.3995,2.3992,2.3995,137000002.0
2007-10-02 17:45:00,2.3994,2.3994,2.3992,2.3992,201600000.0
2007-10-02 17:46:00,2.3992,2.3992,2.3989,2.3989,202400000.0
2007-10-02 17:47:00,2.3989,2.39895,2.3988,2.3988,97200000.0
2007-10-02 17:48:00,2.3988,2.3989,2.39875,2.3988,207600000.0
2007-10-02 17:49:00,2.3988,2.3989,2.3986,2.3989,559799998.0
2007-10-02 17:50:00,2.3989,2.3991,2.3988,2.3991,406400001.0
2007-10-02 17:51:00,2.399,2.3991,2.3984,2.3986,400500000.0
2007-10-02 17:52:00,2.3985,2.3988,2.3985,2.3988,122800000.0
2007-10-02 17:53:00,2.3985,2.3988,2.3985,2.3988,38000000.0
2007-10-02 17:54:00,2.3988,2.3988,2.3988,2.3988,95600000.0
2007-10-02 17:55:00,2.3988,2.399,2.3986,2.3989,90800000.0
2007-10-02 17:56:00,2.3989,2.3989,2.3987,2.3989,490600001.0
2007-10-02 17:57:00,2.3989,2.399,2.3985,2.3987,945900000.0
2007-10-02 17:58:00,2.3986,2.3989,2.3986,2.3989,495499997.0
2007-10-02 17:59:00,2.3989,2.399,2.3987,2.3987,295900003.0
2007-10-02 18:00:00,2.3989,2.3989,2.3987,2.3988,356200005.0
2007-10-02 18:01:00,2.3988,2.39885,2.3984,2.39885,555200001.0
2007-10-02 18:02:00,2.39885,2.39885,2.3985,2.3987,704299999.0
2007-10-02 18:03:00,2.3986,2.3987,2.3985,2.3986,453800001.0
2007-10-02 18:04:00,2.3986,2.39905,2.3986,2.3987,619199995.0
2007-10-02 18:05:00,2.3988,2.3988,2.3986,2.39865,79700000.0
2007-10-02 18:06:00,2.3987,2.3987,2.3987,2.3987,111600000.0
2007-10-02 18:07:00,2.3987,2.399,2.3987,2.3989,251600000.0
2007-10-02 18:08:00,2.3989,2.3989,2.3988,2.3988,173600000.0
2007-10-02 18:09:00,2.3989,2.3989,2.3987,2.3988,198200000.0
2007-10-02 18:10:00,2.3988,2.3988,2.3986,2.3987,303900000.0
2007-10-02 18:11:00,2.3987,2.3989,2.3987,2.3989,74400000.0
2007-10-02 18:12:00,2.3989,2.3993,2.3988,2.3992,261200000.0
2007-10-02 18:13:00,2.3992,2.3992,2.399,2.3992,142300001.0
2007-10-02 18:14:00,2.39915,2.3994,2.399,2.39925,157100000.0
2007-10-02 18:15:00,2.3992,2.3992,2.3989,2.399,89700000.0
2007-10-02 18:16:00,2.39895,2.39895,2.3987,2.39875,172400000.0
2007-10-02 18:17:00,2.39875,2.39875,2.3982,2.3984,480500000.0
2007-10-02 18:18:00,2.3984,2.3987,2.3984,2.39855,160800000.0
2007-10-02 18:19:00,2.39855,2.3987,2.39845,2.3987,249600000.0
2007-10-02 18:20:00,2.3987,2.3987,2.3984,2.3985,381700002.0
2007-10-02 18:21:00,2.3985,2.3986,2.3984,2.3984,354800000.0
2007-10-02 18:22:00,2.39835,2.39835,2.3979,2.3982,425999999.0
2007-10-02 18:23:00,2.3982,2.3986,2.3982,2.3986,202400000.0
2007-10-02 18:24:00,2.3986,2.3987,2.3985,2.3986,279600000.0
2007-10-02 18:25:00,2.3985,2.39855,2.3984,2.3985,114400002.0
2007-10-02 18:26:00,2.3985,2.39855,2.3985,2.39855,53600000.0
2007-10-02 18:27:00,2.39855,2.3986,2.39845,2.3985,112400000.0
2007-10-02 18:28:00,2.3985,2.3985,2.3984,2.3985,72800000.0
2007-10-02 18:29:00,2.3985,2.3986,2.3984,2.3986,62000000.0
2007-10-02 18:30:00,2.3986,2.3987,2.3985,2.3985,88800000.0
2007-10-02 18:31:00,2.39845,2.3986,2.3983,2.3983,148000000.0
2007-10-02 18:32:00,2.3982,2.3984,2.3981,2.3982,193600000.0
2007-10-02 18:33:00,2.3982,2.3984,2.3981,2.3984,167999999.0
2007-10-02 18:34:00,2.3983,2.3984,2.39815,2.3982,196000000.0
2007-10-02 18:35:00,2.39815,2.39855,2.3981,2.3984,399300000.0
2007-10-02 18:36:00,2.39845,2.3986,2.3984,2.3986,136900000.0
2007-10-02 18:37:00,2.3986,2.3993,2.3986,2.3993,173100000.0
2007-10-02 18:38:00,2.3993,2.39935,2.39885,2.399,194100000.0
2007-10-02 18:39:00,2.3991,2.3992,2.39895,2.3992,244600000.0
2007-10-02 18:40:00,2.3992,2.39935,2.39905,2.3993,223000002.0
2007-10-02 18:41:00,2.3993,2.3993,2.39885,2.399,264500000.0
2007-10-02 18:42:00,2.399,2.39915,2.3988,2.39905,252499998.0
2007-10-02 18:43:00,2.39905,2.3993,2.3988,2.399,553700005.0
2007-10-02 18:44:00,2.3991,2.3991,2.3989,2.3991,102400000.0
2007-10-02 18:45:00,2.39905,2.3992,2.3988,2.399,181100000.0
2007-10-02 18:46:00,2.399,2.39925,2.3988,2.39905,258200000.0
2007-10-02 18:47:00,2.39895,2.3991,2.3984,2.3984,248099999.0
2007-10-02 18:48:00,2.3984,2.3984,2.3983,2.39835,106400000.0
2007-10-02 18:49:00,2.3983,2.39845,2.3982,2.3984,127000000.0
2007-10-02 18:50:00,2.3984,2.39855,2.3982,2.39855,192800000.0
2007-10-02 18:51:00,2.3984,2.3986,2.3983,2.39845,206500000.0
2007-10-02 18:52:00,2.3984,2.3985,2.3981,2.3984,256000002.0
2007-10-02 18:53:00,2.3984,2.3985,2.398,2.398,395200000.0
2007-10-02 18:54:00,2.398,2.398,2.39795,2.39795,111200000.0
2007-10-02 18:55:00,2.398,2.398,2.3977,2.3977,319200000.0
2007-10-02 18:56:00,2.3977,2.39785,2.3975,2.3977,250100000.0
2007-10-02 18:57:00,2.39775,2.39815,2.39775,2.3979,152700000.0
2007-10-02 18:58:00,2.3979,2.3981,2.3979,2.398,163800000.0
2007-10-02 18:59:00,2.398,2.3981,2.39785,2.39785,82000000.0
2007-10-02 19:00:00,2.39785,2.39805,2.3977,2.39785,285700000.0
2007-10-02 19:01:00,2.39785,2.398,2.39785,2.398,80600000.0
2007-10-02 19:02:00,2.398,2.39805,2.398,2.39805,53200000.0
2007-10-02 19:03:00,2.39805,2.39815,2.398,2.398,131200000.0
2007-10-02 19:04:00,2.39805,2.39805,2.3975,2.39785,403300000.0
2007-10-02 19:05:00,2.39785,2.39785,2.3976,2.3976,109200000.0
2007-10-02 19:06:00,2.3976,2.3977,2.3974,2.39755,346800000.0
2007-10-02 19:07:00,2.3975,2.3978,2.3975,2.3978,157100000.0
2007-10-02 19:08:00,2.3978,2.39815,2.3977,2.39815,77600000.0
2007-10-02 19:09:00,2.3981,2.3983,2.398,2.3982,170300000.0
2007-10-02 19:10:00,2.3982,2.39855,2.3981,2.39825,182700000.0
2007-10-02 19:11:00,2.39825,2.39825,2.3979,2.398,128400000.0
2007-10-02 19:12:00,2.398,2.3982,2.39795,2.398,192000000.0
2007-10-02 19:13:00,2.39795,2.3981,2.3979,2.39805,130000000.0
2007-10-02 19:14:00,2.3981,2.3981,2.398,2.398,51600000.0
2007-10-02 19:15:00,2.39805,2.39825,2.398,2.398,104000000.0
2007-10-02 19:16:00,2.3979,2.398,2.3977,2.3977,529500000.0
2007-10-02 19:17:00,2.3978,2.3981,2.3977,2.3981,216500000.0
2007-10-02 19:18:00,2.3981,2.39815,2.398,2.39805,103200000.0
2007-10-02 19:19:00,2.39805,2.39805,2.39735,2.3974,122500000.0
2007-10-02 19:20:00,2.3974,2.3975,2.39715,2.3972,72800000.0
2007-10-02 19:21:00,2.3973,2.3973,2.39695,2.397,133600000.0
2007-10-02 19:22:00,2.397,2.3972,2.397,2.3972,25200000.0
2007-10-02 19:23:00,2.3972,2.3973,2.3972,2.3972,97200000.0
2007-10-02 19:24:00,2.3972,2.3972,2.3971,2.39715,221200001.0
2007-10-02 19:25:00,2.3972,2.3972,2.39705,2.3971,20000000.0
2007-10-02 19:26:00,2.39705,2.39705,2.3969,2.397,120400000.0
2007-10-02 19:27:00,2.397,2.3972,2.3969,2.3971,225100000.0
2007-10-02 19:28:00,2.3971,2.3972,2.3969,2.397,336099996.0
2007-10-02 19:29:00,2.397,2.3971,2.3963,2.39655,692099998.0
2007-10-02 19:30:00,2.39655,2.3974,2.39655,2.3973,358000000.0
2007-10-02 19:31:00,2.39725,2.3973,2.3968,2.3968,214200001.0
2007-10-02 19:32:00,2.3969,2.39715,2.3965,2.3966,294600000.0
2007-10-02 19:33:00,2.39655,2.3968,2.3965,2.3967,267299999.0
2007-10-02 19:34:00,2.3967,2.3967,2.3966,2.3967,541400000.0
2007-10-02 19:35:00,2.3967,2.3967,2.3964,2.3964,132200000.0
2007-10-02 19:36:00,2.3964,2.3964,2.3962,2.3963,212000000.0
2007-10-02 19:37:00,2.3963,2.3964,2.3962,2.3964,112000000.0
2007-10-02 19:38:00,2.39635,2.3969,2.3963,2.3968,371999999.0
2007-10-02 19:39:00,2.3969,2.3969,2.3966,2.39665,244599999.0
2007-10-02 19:40:00,2.3967,2.3967,2.3962,2.39625,237999999.0
2007-10-02 19:41:00,2.3963,2.3964,2.3962,2.3963,301400000.0
2007-10-02 19:42:00,2.3963,2.3964,2.3962,2.3964,178800000.0
2007-10-02 19:43:00,2.3964,2.39645,2.3964,2.39645,218000001.0
2007-10-02 19:44:00,2.3964,2.39665,2.3964,2.39665,141200000.0
2007-10-02 19:45:00,2.3967,2.3967,2.3963,2.3964,512899992.0
2007-10-02 19:46:00,2.3963,2.3964,2.3962,2.3963,152300001.0
2007-10-02 19:47:00,2.3963,2.3965,2.3962,2.3964,200500000.0
2007-10-02 19:48:00,2.3963,2.3966,2.3963,2.3966,522499999.0
2007-10-02 19:49:00,2.3965,2.3967,2.39635,2.3965,565300003.0
2007-10-02 19:50:00,2.3965,2.397,2.3965,2.3969,460294081.0
2007-10-02 19:51:00,2.39685,2.39695,2.39685,2.3969,369200000.0
2007-10-02 19:52:00,2.39695,2.39725,2.39695,2.39725,144000000.0
2007-10-02 19:53:00,2.39725,2.39735,2.39715,2.39725,231200000.0
2007-10-02 19:54:00,2.3973,2.39755,2.39715,2.39715,335800000.0
2007-10-02 19:55:00,2.3971,2.3973,2.3971,2.3972,191600000.0
2007-10-02 19:56:00,2.3972,2.3973,2.3972,2.3973,97800000.0
2007-10-02 19:57:00,2.3973,2.398,2.39725,2.398,838200000.0
2007-10-02 19:58:00,2.39795,2.39795,2.39735,2.3976,568400000.0
2007-10-02 19:59:00,2.3976,2.3977,2.3976,2.3976,139200000.0
2007-10-02 20:00:00,2.3976,2.39795,2.3975,2.39795,274600001.0
2007-10-02 20:01:00,2.39795,2.39795,2.3977,2.3978,284700000.0
2007-10-02 20:02:00,2.3978,2.3978,2.3976,2.3976,270400000.0
2007-10-02 20:03:00,2.3976,2.3977,2.3975,2.3975,244800000.0
2007-10-02 20:04:00,2.3975,2.3975,2.3971,2.3973,262900000.0
2007-10-02 20:05:00,2.3973,2.3975,2.3971,2.3975,172800000.0
2007-10-02 20:06:00,2.39745,2.3975,2.3973,2.39735,184400000.0
2007-10-02 20:07:00,2.3974,2.3975,2.39735,2.3975,49800000.0
2007-10-02 20:08:00,2.3976,2.3977,2.3975,2.3977,130000000.0
2007-10-02 20:09:00,2.3977,2.3978,2.3977,2.3977,195200000.0
2007-10-02 20:10:00,2.3978,2.3978,2.3976,2.39765,82400000.0
2007-10-02 20:11:00,2.3978,2.39825,2.3978,2.3982,351199999.0
2007-10-02 20:12:00,2.3982,2.3984,2.3982,2.3984,293599999.0
2007-10-02 20:13:00,2.3984,2.3984,2.39815,2.3984,262600000.0
2007-10-02 20:14:00,2.3984,2.3985,2.3983,2.3984,415800000.0
2007-10-02 20:15:00,2.3984,2.3985,2.3982,2.39845,362800001.0
2007-10-02 20:16:00,2.39845,2.3986,2.3981,2.39825,241300002.0
2007-10-02 20:17:00,2.3983,2.3985,2.3983,2.3984,231200000.0
2007-10-02 20:18:00,2.3984,2.39855,2.3983,2.39855,148900000.0
2007-10-02 20:19:00,2.3985,2.39865,2.3984,2.3985,345899998.0
2007-10-02 20:20:00,2.3985,2.39875,2.3984,2.39875,321600000.0
2007-10-02 20:21:00,2.39875,2.3988,2.3984,2.3986,266000000.0
2007-10-02 20:22:00,2.3986,2.3988,2.3985,2.3988,120800000.0
2007-10-02 20:23:00,2.3988,2.3988,2.3988,2.3988,60000000.0
2007-10-02 20:24:00,2.3988,2.39895,2.3988,2.39895,132800000.0
2007-10-02 20:25:00,2.39895,2.3991,2.39895,2.399,54900000.0
2007-10-02 20:26:00,2.399,2.3991,2.3989,2.399,182400000.0
2007-10-02 20:27:00,2.399,2.3992,2.399,2.3992,295499999.0
2007-10-02 20:28:00,2.399,2.3991,2.3985,2.3985,522800000.0
2007-10-02 20:29:00,2.3985,2.3987,2.3985,2.3986,233600000.0
2007-10-02 20:30:00,2.3986,2.39875,2.3985,2.3986,204800000.0
2007-10-02 20:31:00,2.3986,2.3986,2.3985,2.3986,86400000.0
2007-10-02 20:32:00,2.3985,2.3987,2.3984,2.39865,389000000.0
2007-10-02 20:33:00,2.3986,2.3987,2.3984,2.3986,457600000.0
2007-10-02 20:34:00,2.3986,2.3987,2.3985,2.3985,225600000.0
2007-10-02 20:35:00,2.3985,2.3986,2.3985,2.39855,52800000.0
2007-10-02 20:36:00,2.39855,2.39855,2.3982,2.3983,121600000.0
2007-10-02 20:37:00,2.3982,2.3985,2.3982,2.3984,178200000.0
2007-10-02 20:38:00,2.3984,2.3984,2.39825,2.3984,74400000.0
2007-10-02 20:39:00,2.3984,2.3984,2.3981,2.3982,340599998.0
2007-10-02 20:40:00,2.3982,2.3982,2.3982,2.3982,83200000.0
2007-10-02 20:41:00,2.3983,2.3984,2.3982,2.3984,118300000.0
2007-10-02 20:42:00,2.3984,2.39855,2.3984,2.3984,176799999.0
2007-10-02 20:43:00,2.3984,2.39855,2.3983,2.3984,261500001.0
2007-10-02 20:44:00,2.3984,2.39845,2.3983,2.3983,118000000.0
2007-10-02 20:45:00,2.39825,2.3989,2.3981,2.3988,348400002.0
2007-10-02 20:46:00,2.3988,2.399,2.3988,2.39885,113600000.0
2007-10-02 20:47:00,2.39885,2.39885,2.3987,2.39875,214499999.0
2007-10-02 20:48:00,2.3988,2.3991,2.3987,2.399,440099995.0
2007-10-02 20:49:00,2.3991,2.3993,2.39895,2.39895,176300000.0
2007-10-02 20:50:00,2.399,2.399,2.39885,2.39885,117200000.0
2007-10-02 20:51:00,2.39885,2.399,2.3988,2.399,110400000.0
2007-10-02 20:52:00,2.399,2.3991,2.39885,2.3989,132000000.0
2007-10-02 20:53:00,2.3989,2.3991,2.3987,2.399,415600000.0
2007-10-02 20:54:00,2.39895,2.399,2.3988,2.3988,170400000.0
2007-10-02 20:55:00,2.3988,2.3988,2.3987,2.3988,60000000.0
2007-10-02 20:56:00,2.3988,2.3994,2.39875,2.3992,392900000.0
2007-10-02 20:57:00,2.3992,2.3996,2.3992,2.3995,318000000.0
2007-10-02 20:58:00,2.3995,2.3998,2.3995,2.3998,171200000.0
2007-10-02 20:59:00,2.3996,2.4003,2.3996,2.4003,751800000.0
2007-10-02 21:00:00,2.40025,2.40065,2.3998,2.3999,849599999.0
2007-10-02 21:01:00,2.3999,2.4003,2.3998,2.4001,568799998.0
2007-10-02 21:02:00,2.4001,2.40015,2.3993,2.3993,288000000.0
2007-10-02 21:03:00,2.3993,2.39955,2.399,2.3995,386399999.0
2007-10-02 21:04:00,2.3995,2.39955,2.39945,2.39955,48000000.0
2007-10-02 21:05:00,2.39955,2.39955,2.39945,2.39955,156400000.0
2007-10-02 21:06:00,2.3996,2.39975,2.3995,2.39965,115600000.0
2007-10-02 21:07:00,2.39965,2.39965,2.3993,2.3995,161500000.0
2007-10-02 21:08:00,2.3994,2.39945,2.3994,2.39945,133600000.0
2007-10-02 21:09:00,2.39945,2.39955,2.39925,2.39955,138800001.0
2007-10-02 21:10:00,2.39955,2.3998,2.3994,2.39965,256800000.0
2007-10-02 21:11:00,2.3997,2.3997,2.3995,2.39965,395600001.0
2007-10-02 21:12:00,2.3997,2.3999,2.3996,2.3998,302400000.0
2007-10-02 21:13:00,2.3997,2.3997,2.3991,2.39915,269600000.0
2007-10-02 21:14:00,2.3991,2.39935,2.3991,2.3993,253299997.0
2007-10-02 21:15:00,2.3993,2.3996,2.3993,2.3995,650600000.0
2007-10-02 21:16:00,2.3995,2.3997,2.3995,2.3997,31200000.0
2007-10-02 21:17:00,2.39965,2.39965,2.3994,2.39955,372199999.0
2007-10-02 21:18:00,2.39955,2.39955,2.3995,2.3995,56000000.0
2007-10-02 21:19:00,2.3995,2.39955,2.3992,2.3993,210600000.0
2007-10-02 21:20:00,2.3993,2.3994,2.3993,2.3994,92800000.0
2007-10-02 21:21:00,2.3994,2.3995,2.3992,2.3995,369600000.0
2007-10-02 21:22:00,2.3995,2.3995,2.39935,2.3994,41200000.0
2007-10-02 21:23:00,2.3994,2.3994,2.3993,2.3993,76800000.0
2007-10-02 21:24:00,2.3993,2.3994,2.3993,2.39935,44000000.0
2007-10-02 21:25:00,2.39935,2.3994,2.39935,2.39935,27200000.0
2007-10-02 21:26:00,2.3994,2.3994,2.3991,2.39915,90000000.0
2007-10-02 21:27:00,2.39915,2.39915,2.399,2.399,82400000.0
2007-10-02 21:28:00,2.399,2.399,2.3989,2.399,88000000.0
2007-10-02 21:29:00,2.399,2.3991,2.3989,2.3989,267600000.0
2007-10-02 21:30:00,2.3989,2.399,2.3989,2.399,121200000.0
2007-10-02 21:31:00,2.3989,2.399,2.3985,2.3985,202000000.0
2007-10-02 21:32:00,2.3985,2.3985,2.3985,2.3985,20000000.0
2007-10-02 21:33:00,2.3985,2.3985,2.3984,2.3984,63200000.0
2007-10-02 21:34:00,2.3984,2.3984,2.3984,2.3984,16000000.0
2007-10-02 21:35:00,2.3984,2.3985,2.3984,2.3984,97200000.0
2007-10-02 21:36:00,2.3984,2.3986,2.3983,2.3985,299200000.0
2007-10-02 21:37:00,2.39845,2.3985,2.3984,2.3985,107600000.0
2007-10-02 21:38:00,2.3985,2.3985,2.3984,2.3985,91900000.0
2007-10-02 21:39:00,2.3985,2.3987,2.3985,2.3987,215999999.0
2007-10-02 21:40:00,2.3987,2.3994,2.3987,2.3994,317200000.0
2007-10-02 21:41:00,2.3994,2.3994,2.3993,2.3994,86600000.0
2007-10-02 21:42:00,2.3993,2.3994,2.3993,2.3994,97600000.0
2007-10-02 21:43:00,2.3994,2.3997,2.3994,2.3997,157600000.0
2007-10-02 21:44:00,2.3997,2.3997,2.3995,2.3996,95600001.0
2007-10-02 21:45:00,2.39965,2.3997,2.39965,2.39965,8000000.0
2007-10-02 21:46:00,2.39965,2.39965,2.3996,2.3996,11200000.0
2007-10-02 21:47:00,2.3996,2.3996,2.3994,2.3996,68800000.0
2007-10-02 21:48:00,2.39955,2.3997,2.3994,2.3997,168800000.0
2007-10-02 21:49:00,2.3997,2.3997,2.3997,2.3997,38400000.0
2007-10-02 21:50:00,2.3997,2.3997,2.3997,2.3997,51200000.0
2007-10-02 21:51:00,2.3997,2.39975,2.3997,2.3997,101600000.0
2007-10-02 21:52:00,2.3997,2.3997,2.3996,2.3996,114400000.0
2007-10-02 21:53:00,2.3996,2.3996,2.3993,2.3994,170800000.0
2007-10-02 21:54:00,2.3994,2.3996,2.3994,2.3996,142800000.0
2007-10-02 21:55:00,2.3996,2.3997,2.3996,2.3997,204800000.0
2007-10-02 21:56:00,2.3997,2.3997,2.39945,2.3995,63600000.0
2007-10-02 21:57:00,2.3995,2.3996,2.39905,2.3991,529199999.0
2007-10-02 21:58:00,2.3991,2.3992,2.399,2.3992,105700000.0
2007-10-02 21:59:00,2.3992,2.3993,2.39915,2.3993,76000000.0
2007-10-02 22:00:00,2.3993,2.3993,2.399,2.3993,320800000.0
2007-10-02 22:01:00,2.3993,2.39945,2.3993,2.3994,312800000.0
2007-10-02 22:02:00,2.39945,2.3996,2.39945,2.3995,104800000.0
2007-10-02 22:03:00,2.3995,2.3995,2.3994,2.3994,75200000.0
2007-10-02 22:04:00,2.3994,2.3995,2.3994,2.3994,144800000.0
2007-10-02 22:05:00,2.39945,2.4,2.39945,2.3999,513600000.0
2007-10-02 22:06:00,2.3999,2.4001,2.3997,2.3999,528299998.0
2007-10-02 22:07:00,2.3999,2.4001,2.3997,2.3997,674600000.0
2007-10-02 22:08:00,2.3997,2.3997,2.3996,2.3997,92400001.0
2007-10-02 22:09:00,2.3997,2.3997,2.3995,2.3995,121200000.0
2007-10-02 22:10:00,2.3995,2.3996,2.39945,2.3996,96800000.0
2007-10-02 22:11:00,2.3995,2.3995,2.3994,2.3995,162400000.0
2007-10-02 22:12:00,2.3995,2.39965,2.3994,2.39965,185699999.0
2007-10-02 22:13:00,2.39965,2.3997,2.39955,2.3997,34400000.0
2007-10-02 22:14:00,2.39975,2.3999,2.3996,2.3996,141200000.0
2007-10-02 22:15:00,2.3996,2.3998,2.3995,2.39955,417900001.0
2007-10-02 22:16:00,2.3995,2.39975,2.3992,2.3997,485599998.0
2007-10-02 22:17:00,2.3997,2.3999,2.3997,2.3999,192000000.0
2007-10-02 22:18:00,2.3999,2.3999,2.3993,2.3993,306400000.0
2007-10-02 22:19:00,2.3993,2.3995,2.3992,2.3995,301600000.0
2007-10-02 22:20:00,2.3994,2.3995,2.39915,2.3994,190800000.0
2007-10-02 22:21:00,2.3994,2.3994,2.39925,2.3993,67600000.0
2007-10-02 22:22:00,2.3993,2.3995,2.3991,2.3995,279400001.0
2007-10-02 22:23:00,2.39945,2.39985,2.3994,2.39985,296800000.0
2007-10-02 22:24:00,2.3999,2.40015,2.39975,2.4001,343300000.0
2007-10-02 22:25:00,2.4001,2.4005,2.3998,2.3999,633399998.0
2007-10-02 22:26:00,2.3999,2.3999,2.3997,2.3997,176499999.0
2007-10-02 22:27:00,2.3995,2.3997,2.3995,2.3996,97800000.0
2007-10-02 22:28:00,2.3996,2.3999,2.39945,2.3996,163200000.0
2007-10-02 22:29:00,2.3995,2.3999,2.3995,2.3999,111800000.0
2007-10-02 22:30:00,2.3999,2.4,2.3996,2.3997,163200000.0
2007-10-02 22:31:00,2.3997,2.4002,2.3996,2.4002,178800000.0
2007-10-02 22:32:00,2.4001,2.4003,2.40005,2.4003,245200000.0
2007-10-02 22:33:00,2.4003,2.4003,2.4001,2.4003,135100001.0
2007-10-02 22:34:00,2.4003,2.4009,2.4003,2.4006,285800000.0
2007-10-02 22:35:00,2.4006,2.4007,2.4003,2.4003,329600000.0
2007-10-02 22:36:00,2.4003,2.4004,2.4003,2.4004,90400000.0
2007-10-02 22:37:00,2.4003,2.4005,2.4003,2.4003,172800000.0
2007-10-02 22:38:00,2.4004,2.4004,2.40005,2.4004,66700000.0
2007-10-02 22:39:00,2.4003,2.4003,2.4001,2.4001,117600000.0
2007-10-02 22:40:00,2.4001,2.4001,2.3999,2.3999,264300001.0
2007-10-02 22:41:00,2.3999,2.4,2.3994,2.3995,159900000.0
2007-10-02 22:42:00,2.3995,2.3996,2.3995,2.3996,54400000.0
2007-10-02 22:43:00,2.3996,2.3996,2.3996,2.3996,8400000.0
2007-10-02 22:44:00,2.3996,2.3997,2.3996,2.3997,38400000.0
2007-10-02 22:45:00,2.3997,2.3999,2.3996,2.39975,210399999.0
2007-10-02 22:46:00,2.39975,2.3998,2.3996,2.3997,149600000.0
2007-10-02 22:47:00,2.3997,2.4,2.3997,2.3998,105200000.0
2007-10-02 22:48:00,2.3998,2.4,2.3998,2.4,86400000.0
2007-10-02 22:49:00,2.4,2.4,2.3993,2.3995,489899999.0
2007-10-02 22:50:00,2.3995,2.3995,2.3988,2.3988,323600000.0
2007-10-02 22:51:00,2.3989,2.39915,2.3988,2.399,309600000.0
2007-10-02 22:52:00,2.39895,2.399,2.3988,2.3989,216399994.0
2007-10-02 22:53:00,2.3989,2.3989,2.3987,2.3987,78400000.0
2007-10-02 22:54:00,2.3986,2.3986,2.3983,2.39845,43200000.0
2007-10-02 22:55:00,2.3983,2.3988,2.39825,2.3988,98000000.0
2007-10-02 22:56:00,2.3988,2.3993,2.39865,2.399,285000000.0
2007-10-02 22:57:00,2.399,2.3992,2.399,2.399,50800000.0
2007-10-02 22:58:00,2.399,2.399,2.3989,2.3989,14000000.0
2007-10-02 22:59:00,2.3989,2.399,2.3985,2.3985,113399999.0
2007-10-02 23:00:00,2.3985,2.3986,2.3982,2.3983,96800000.0
2007-10-02 23:01:00,2.3983,2.3983,2.398,2.3982,36000000.0
2007-10-02 23:02:00,2.3981,2.3983,2.3981,2.3981,29600000.0
2007-10-02 23:03:00,2.3982,2.3983,2.398,2.3981,32600000.0
2007-10-02 23:04:00,2.3981,2.3981,2.3979,2.398,7200000.0
2007-10-02 23:05:00,2.3981,2.3981,2.3978,2.3979,35800000.0
2007-10-02 23:06:00,2.398,2.3982,2.398,2.3982,19200000.0
2007-10-02 23:07:00,2.3981,2.3981,2.398,2.398,8800000.0
2007-10-02 23:08:00,2.398,2.3983,2.3977,2.3983,24000000.0
2007-10-02 23:09:00,2.3983,2.3983,2.3981,2.3981,28800000.0
2007-10-02 23:10:00,2.3981,2.3983,2.3981,2.3983,25600000.0
2007-10-02 23:11:00,2.3982,2.3983,2.3982,2.3982,12800000.0
2007-10-02 23:12:00,2.3982,2.3982,2.3981,2.3982,42400000.0
2007-10-02 23:13:00,2.3982,2.3982,2.3981,2.3982,26400000.0
2007-10-02 23:14:00,2.3982,2.3982,2.3982,2.3982,2400000.0
2007-10-02 23:15:00,2.3982,2.3982,2.3977,2.398,86800000.0
2007-10-02 23:16:00,2.398,2.3981,2.398,2.398,33600000.0
2007-10-02 23:17:00,2.398,2.398,2.398,2.398,12800000.0
2007-10-02 23:18:00,2.39771,2.39779,2.39764,2.39778,108800000.0
2007-10-02 23:19:00,2.398,2.398,2.398,2.398,11200000.0
2007-10-02 23:20:00,2.398,2.3981,2.398,2.3981,36400000.0
2007-10-02 23:21:00,2.3982,2.3982,2.3982,2.3982,4000000.0
2007-10-02 23:22:00,2.3981,2.3983,2.3981,2.3983,29200000.0
2007-10-02 23:23:00,2.3983,2.3983,2.3981,2.3982,175200000.0
2007-10-02 23:24:00,2.3983,2.3984,2.3982,2.3983,55200000.0
2007-10-02 23:25:00,2.3982,2.3983,2.3977,2.398,115200000.0
2007-10-02 23:26:00,2.3977,2.3979,2.3974,2.3978,71400000.0
2007-10-02 23:27:00,2.3978,2.3978,2.3978,2.3978,8000000.0
2007-10-02 23:28:00,2.3978,2.3982,2.3978,2.3979,131300000.0
2007-10-02 23:29:00,2.398,2.3983,2.398,2.3982,67200000.0
2007-10-02 23:30:00,2.3982,2.3982,2.3981,2.3981,21600000.0
2007-10-02 23:31:00,2.3981,2.3983,2.3977,2.3983,124000000.0
2007-10-02 23:32:00,2.3983,2.3986,2.3983,2.3983,37600000.0
2007-10-02 23:33:00,2.3983,2.3991,2.3983,2.3991,84400000.0
2007-10-02 23:34:00,2.3991,2.3995,2.3986,2.3989,216000000.0
2007-10-02 23:35:00,2.3987,2.3989,2.3987,2.3987,30400000.0
2007-10-02 23:36:00,2.3987,2.3987,2.3987,2.3987,34800000.0
2007-10-02 23:37:00,2.3987,2.3989,2.3985,2.3986,121800000.0
2007-10-02 23:38:00,2.3989,2.3991,2.39845,2.3988,51700000.0
2007-10-02 23:39:00,2.39865,2.399,2.3986,2.3987,66500000.0
2007-10-02 23:40:00,2.39875,2.3988,2.3985,2.3988,162400000.0
2007-10-02 23:41:00,2.3988,2.39885,2.3987,2.3988,45500000.0
2007-10-02 23:42:00,2.3988,2.3989,2.3986,2.39885,44600000.0
2007-10-02 23:43:00,2.3989,2.3989,2.3985,2.3985,33400000.0
2007-10-02 23:44:00,2.39855,2.39855,2.3985,2.3985,3200000.0
2007-10-02 23:45:00,2.39865,2.39865,2.39855,2.39855,8000000.0
2007-10-02 23:46:00,2.39791,2.39808,2.39765,2.39808,103200000.0
2007-10-02 23:47:00,2.3986,2.3987,2.3986,2.3987,8400000.0
2007-10-02 23:48:00,2.39865,2.3989,2.39865,2.3987,24800000.0
2007-10-02 23:49:00,2.3987,2.3987,2.3987,2.3987,4000000.0
2007-10-02 23:50:00,2.3989,2.3989,2.3989,2.3989,7200000.0
2007-10-02 23:51:00,2.3989,2.3989,2.3988,2.3988,9600000.0
2007-10-02 23:52:00,2.3987,2.3987,2.39795,2.3986,87500000.0
2007-10-02 23:53:00,2.3986,2.3987,2.39805,2.3983,140500000.0
2007-10-02 23:54:00,2.3984,2.39885,2.3983,2.3988,145700000.0
2007-10-02 23:55:00,2.399,2.399,2.39855,2.39885,38400000.0
2007-10-02 23:56:00,2.39885,2.399,2.39885,2.399,13600000.0
2007-10-02 23:57:00,2.399,2.399,2.3988,2.3988,32000000.0
2007-10-02 23:58:00,2.3988,2.39895,2.3988,2.39885,36000000.0
2007-10-02 23:59:00,2.39885,2.39895,2.3985,2.3987,55200000.0
2007-10-03 00:00:00,2.3987,2.3987,2.39845,2.3985,19200000.0
2007-10-03 00:01:00,2.39845,2.3985,2.3981,2.39825,89600000.0
2007-10-03 00:02:00,2.39825,2.39845,2.3981,2.3983,79100000.0
2007-10-03 00:03:00,2.39825,2.39825,2.3982,2.3982,19200000.0
2007-10-03 00:04:00,2.3982,2.3982,2.3977,2.3978,153800000.0
2007-10-03 00:05:00,2.3978,2.398,2.3978,2.398,77400000.0
2007-10-03 00:06:00,2.3979,2.398,2.3979,2.398,29200000.0
2007-10-03 00:07:00,2.398,2.39825,2.3979,2.3982,106400000.0
2007-10-03 00:08:00,2.3982,2.3982,2.3977,2.3978,108700000.0
2007-10-03 00:09:00,2.3977,2.3982,2.3977,2.39815,54900000.0
2007-10-03 00:10:00,2.39815,2.39815,2.39805,2.3981,11200000.0
2007-10-03 00:11:00,2.3981,2.3989,2.3981,2.3984,111200000.0
2007-10-03 00:12:00,2.3984,2.3984,2.3982,2.39825,55200000.0
2007-10-03 00:13:00,2.3984,2.3985,2.3983,2.3983,29600000.0
2007-10-03 00:14:00,2.3983,2.3984,2.3983,2.3984,21600000.0
2007-10-03 00:15:00,2.39797,2.39844,2.39781,2.39794,184000000.0
2007-10-03 00:16:00,2.3984,2.3985,2.3984,2.3985,28800000.0
2007-10-03 00:17:00,2.3985,2.3987,2.39825,2.3983,149600000.0
2007-10-03 00:18:00,2.3983,2.3984,2.39815,2.39825,84000000.0
2007-10-03 00:19:00,2.3984,2.39845,2.3984,2.39845,5600000.0
2007-10-03 00:20:00,2.3985,2.3985,2.39845,2.39845,3200000.0
2007-10-03 00:21:00,2.3985,2.3985,2.3984,2.3984,52000000.0
2007-10-03 00:22:00,2.3984,2.3986,2.3984,2.3986,130900000.0
2007-10-03 00:23:00,2.3986,2.3986,2.39855,2.39855,72000000.0
2007-10-03 00:24:00,2.3985,2.3985,2.3983,2.3985,34400000.0
2007-10-03 00:25:00,2.3985,2.3985,2.398,2.398,120000000.0
2007-10-03 00:26:00,2.398,2.398,2.3967,2.397,391600000.0
2007-10-03 00:27:00,2.397,2.39735,2.3969,2.3972,174400000.0
2007-10-03 00:28:00,2.3972,2.3972,2.39695,2.397,117600000.0
2007-10-03 00:29:00,2.3971,2.3971,2.3971,2.3971,27200000.0
2007-10-03 00:30:00,2.3972,2.3973,2.3972,2.3973,30400000.0
2007-10-03 00:31:00,2.3973,2.3977,2.3973,2.3973,132800000.0
2007-10-03 00:32:00,2.3973,2.3976,2.3973,2.39755,85600000.0
2007-10-03 00:33:00,2.3976,2.39765,2.3976,2.39765,3200000.0
2007-10-03 00:34:00,2.39706,2.39722,2.39697,2.39717,310400000.0
2007-10-03 00:35:00,2.3976,2.3976,2.39755,2.39755,22400000.0
2007-10-03 00:36:00,2.3975,2.3975,2.3974,2.3974,38400000.0
2007-10-03 00:37:00,2.3974,2.3974,2.3974,2.3974,56000000.0
2007-10-03 00:38:00,2.3974,2.3975,2.3973,2.3973,72000000.0
2007-10-03 00:39:00,2.3974,2.3974,2.3972,2.3972,221600000.0
2007-10-03 00:40:00,2.3972,2.3973,2.39705,2.3971,58800000.0
2007-10-03 00:41:00,2.3971,2.3972,2.3971,2.3971,35200000.0
2007-10-03 00:42:00,2.3971,2.3971,2.397,2.397,13600000.0
2007-10-03 00:43:00,2.397,2.397,2.397,2.397,11200000.0
2007-10-03 00:44:00,2.39705,2.39705,2.397,2.397,23200000.0
2007-10-03 00:45:00,2.3971,2.3971,2.39695,2.39695,96000000.0
2007-10-03 00:46:00,2.397,2.397,2.3968,2.3969,138800000.0
2007-10-03 00:47:00,2.3969,2.3969,2.39675,2.3968,66000000.0
2007-10-03 00:48:00,2.3968,2.397,2.3968,2.3969,91200000.0
2007-10-03 00:49:00,2.39685,2.3969,2.39685,2.3969,36000000.0
2007-10-03 00:50:00,2.3969,2.3969,2.3969,2.3969,5600000.0
2007-10-03 00:51:00,2.3969,2.3969,2.39685,2.3969,13600000.0
2007-10-03 00:52:00,2.3969,2.3969,2.3967,2.3968,75200000.0
2007-10-03 00:53:00,2.3968,2.3968,2.3966,2.3968,138400000.0
2007-10-03 00:54:00,2.3969,2.3969,2.3967,2.3969,80800000.0
2007-10-03 00:55:00,2.3968,2.3969,2.3968,2.3969,60000000.0
2007-10-03 00:56:00,2.397,2.397,2.3969,2.3969,16000000.0
2007-10-03 00:57:00,2.3969,2.397,2.3968,2.397,51200000.0
2007-10-03 00:58:00,2.3971,2.3973,2.3971,2.3972,54400000.0
2007-10-03 00:59:00,2.39715,2.39715,2.3971,2.3971,11200000.0
2007-10-03 01:00:00,2.3971,2.3972,2.3971,2.3972,17600000.0
2007-10-03 01:01:00,2.3971,2.3973,2.39705,2.3973,179600000.0
2007-10-03 01:02:00,2.3973,2.3976,2.3973,2.3975,174800000.0
2007-10-03 01:03:00,2.39745,2.39755,2.39745,2.3975,150400000.0
2007-10-03 01:04:00,2.3976,2.3977,2.3975,2.3976,134000000.0
2007-10-03 01:05:00,2.3976,2.3977,2.3975,2.3975,94000000.0
2007-10-03 01:06:00,2.3976,2.3976,2.3975,2.3976,202000000.0
2007-10-03 01:07:00,2.3976,2.3976,2.3975,2.39755,44000000.0
2007-10-03 01:08:00,2.3975,2.3975,2.39735,2.39735,22400000.0
2007-10-03 01:09:00,2.39719,2.3972,2.39681,2.39682,220400000.0
2007-10-03 01:10:00,2.3974,2.3974,2.39735,2.3974,59200000.0
2007-10-03 01:11:00,2.3974,2.3976,2.3974,2.3976,106400000.0
2007-10-03 01:12:00,2.3975,2.3976,2.3975,2.3976,62400000.0
2007-10-03 01:13:00,2.39729,2.39748,2.39715,2.39715,206199999.0
2007-10-03 01:14:00,2.39755,2.39755,2.3974,2.39755,36000000.0
2007-10-03 01:15:00,2.3976,2.39765,2.3974,2.39755,51200000.0
2007-10-03 01:16:00,2.39765,2.39765,2.3975,2.39765,92000000.0
2007-10-03 01:17:00,2.39765,2.39765,2.3974,2.3976,148000000.0
2007-10-03 01:18:00,2.3976,2.3981,2.3976,2.3981,36000000.0
2007-10-03 01:19:00,2.3981,2.3981,2.3976,2.3977,111900000.0
2007-10-03 01:20:00,2.3977,2.3986,2.3977,2.3986,63200000.0
2007-10-03 01:21:00,2.39845,2.3987,2.398,2.39805,124800000.0
2007-10-03 01:22:00,2.39815,2.39835,2.398,2.3983,47200000.0
2007-10-03 01:23:00,2.3984,2.399,2.3983,2.399,107200000.0
2007-10-03 01:24:00,2.399,2.39915,2.3989,2.39895,44800000.0
2007-10-03 01:25:00,2.3989,2.3989,2.39885,2.39885,7200000.0
2007-10-03 01:26:00,2.3988,2.3988,2.3987,2.39875,14400000.0
2007-10-03 01:27:00,2.39807,2.39835,2.39793,2.39823,414400000.0
2007-10-03 01:28:00,2.39865,2.39865,2.3986,2.39865,11200000.0
2007-10-03 01:29:00,2.3985,2.3986,2.3983,2.3983,47200000.0
2007-10-03 01:30:00,2.3983,2.3984,2.3981,2.3982,192800000.0
2007-10-03 01:31:00,2.3982,2.3984,2.3982,2.3983,146400000.0
2007-10-03 01:32:00,2.3982,2.3983,2.3981,2.3982,224800000.0
2007-10-03 01:33:00,2.3983,2.39835,2.3978,2.3979,311200000.0
2007-10-03 01:34:00,2.3979,2.3979,2.3976,2.3979,279200000.0
2007-10-03 01:35:00,2.3979,2.3979,2.3978,2.3978,239999999.0
2007-10-03 01:36:00,2.3978,2.3979,2.3978,2.3978,117600000.0
2007-10-03 01:37:00,2.3978,2.3982,2.3978,2.3982,55200000.0
2007-10-03 01:38:00,2.3982,2.3983,2.398,2.398,137200000.0
2007-10-03 01:39:00,2.398,2.3983,2.3979,2.3982,464000000.0
2007-10-03 01:40:00,2.3982,2.3983,2.398,2.398,199200000.0
2007-10-03 01:41:00,2.398,2.398,2.3977,2.398,147200000.0
2007-10-03 01:42:00,2.398,2.398,2.398,2.398,38800000.0
2007-10-03 01:43:00,2.398,2.3981,2.3976,2.3977,158700000.0
2007-10-03 01:44:00,2.3977,2.3977,2.3975,2.3975,89200000.0
2007-10-03 01:45:00,2.3975,2.3979,2.39735,2.3976,105300000.0
2007-10-03 01:46:00,2.3976,2.3979,2.3976,2.3976,12800000.0
2007-10-03 01:47:00,2.3976,2.3977,2.3976,2.3976,35200000.0
2007-10-03 01:48:00,2.3976,2.3976,2.3976,2.3976,19200000.0
2007-10-03 01:49:00,2.3976,2.3979,2.3976,2.3979,48000000.0
2007-10-03 01:50:00,2.3978,2.398,2.3974,2.3974,95800000.0
2007-10-03 01:51:00,2.3974,2.3977,2.3972,2.3977,52800000.0
2007-10-03 01:52:00,2.3977,2.3977,2.3977,2.3977,54400000.0
2007-10-03 01:53:00,2.3977,2.39775,2.3977,2.39775,8800000.0
2007-10-03 01:54:00,2.39775,2.39775,2.39765,2.39765,8800000.0
2007-10-03 01:55:00,2.3977,2.3977,2.39765,2.3977,9600000.0
2007-10-03 01:56:00,2.3977,2.3977,2.3977,2.3977,3200000.0
2007-10-03 01:57:00,2.39765,2.3977,2.3976,2.3976,62400000.0
2007-10-03 01:58:00,2.3976,2.398,2.3976,2.398,101600000.0
2007-10-03 01:59:00,2.398,2.3982,2.398,2.39805,33600000.0
2007-10-03 02:00:00,2.39805,2.3982,2.3979,2.39805,96400000.0
2007-10-03 02:01:00,2.39805,2.3981,2.3979,2.398,60400000.0
2007-10-03 02:02:00,2.398,2.39805,2.398,2.39805,37300000.0
2007-10-03 02:03:00,2.398,2.3983,2.3978,2.3978,207400000.0
2007-10-03 02:04:00,2.3978,2.3978,2.3975,2.3975,80000000.0
2007-10-03 02:05:00,2.3976,2.3981,2.3974,2.3977,225500000.0
2007-10-03 02:06:00,2.3977,2.3978,2.3977,2.3977,54800000.0
2007-10-03 02:07:00,2.3977,2.3977,2.3974,2.3975,253200002.0
2007-10-03 02:08:00,2.3975,2.3981,2.3975,2.3978,348499996.0
2007-10-03 02:09:00,2.3979,2.3982,2.39785,2.398,70500000.0
2007-10-03 02:10:00,2.398,2.398,2.3978,2.3978,61600000.0
2007-10-03 02:11:00,2.3979,2.3986,2.3978,2.3982,200100000.0
2007-10-03 02:12:00,2.3982,2.3983,2.39775,2.3981,191200000.0
2007-10-03 02:13:00,2.3981,2.39815,2.3975,2.3978,366000000.0
2007-10-03 02:14:00,2.3978,2.398,2.3978,2.3979,101100000.0
2007-10-03 02:15:00,2.3979,2.3981,2.3979,2.398,32800000.0
2007-10-03 02:16:00,2.398,2.3981,2.3979,2.3979,50800000.0
2007-10-03 02:17:00,2.3981,2.3981,2.3981,2.3981,6400000.0
2007-10-03 02:18:00,2.3981,2.3983,2.398,2.3981,90400000.0
2007-10-03 02:19:00,2.39815,2.3983,2.39815,2.3983,44800000.0
2007-10-03 02:20:00,2.3983,2.3983,2.3983,2.3983,24000000.0
2007-10-03 02:21:00,2.3983,2.3987,2.3982,2.3984,231200000.0
2007-10-03 02:22:00,2.3985,2.3989,2.3985,2.3987,92000000.0
2007-10-03 02:23:00,2.3987,2.3987,2.3985,2.3985,89500000.0
2007-10-03 02:24:00,2.3986,2.3987,2.3984,2.3985,52000000.0
2007-10-03 02:25:00,2.3985,2.3987,2.3985,2.3987,7200000.0
2007-10-03 02:26:00,2.3987,2.3988,2.3987,2.3988,4000000.0
2007-10-03 02:27:00,2.39875,2.3991,2.3984,2.3988,274400000.0
2007-10-03 02:28:00,2.399,2.3993,2.3983,2.3986,435400000.0
2007-10-03 02:29:00,2.3987,2.39885,2.39845,2.39875,107100000.0
2007-10-03 02:30:00,2.39875,2.3988,2.3985,2.3985,63200000.0
2007-10-03 02:31:00,2.3985,2.3987,2.3983,2.3984,66800000.0
2007-10-03 02:32:00,2.39845,2.3988,2.3983,2.3987,424400000.0
2007-10-03 02:33:00,2.3987,2.3987,2.3985,2.3987,71100000.0
2007-10-03 02:34:00,2.3986,2.3986,2.39855,2.39855,32000000.0
2007-10-03 02:35:00,2.3986,2.3988,2.3985,2.3986,126500000.0
2007-10-03 02:36:00,2.3985,2.3986,2.3984,2.3985,150000000.0
2007-10-03 02:37:00,2.3986,2.3986,2.3985,2.3986,90600000.0
2007-10-03 02:38:00,2.3986,2.3986,2.3984,2.3984,95200000.0
2007-10-03 02:39:00,2.3985,2.3986,2.3984,2.3985,96700000.0
2007-10-03 02:40:00,2.3985,2.3986,2.3985,2.3986,40000000.0
2007-10-03 02:41:00,2.3986,2.3987,2.3985,2.3986,400500000.0
2007-10-03 02:42:00,2.3987,2.3988,2.3985,2.3987,319500000.0
2007-10-03 02:43:00,2.3987,2.3987,2.3986,2.3986,62400000.0
2007-10-03 02:44:00,2.3986,2.3988,2.3984,2.3987,212400000.0
2007-10-03 02:45:00,2.3987,2.3988,2.3987,2.3987,44000000.0
2007-10-03 02:46:00,2.3986,2.39865,2.3985,2.3985,59200000.0
2007-10-03 02:47:00,2.3985,2.3985,2.3984,2.3984,104400000.0
2007-10-03 02:48:00,2.3984,2.3985,2.3984,2.3984,82000000.0
2007-10-03 02:49:00,2.3984,2.3984,2.398,2.3984,243600000.0
2007-10-03 02:50:00,2.3984,2.3984,2.3983,2.39835,94400000.0
2007-10-03 02:51:00,2.3984,2.3984,2.3981,2.39835,143700000.0
2007-10-03 02:52:00,2.3983,2.39855,2.3982,2.3984,122100000.0
2007-10-03 02:53:00,2.3984,2.3985,2.3981,2.3981,139200000.0
2007-10-03 02:54:00,2.3981,2.3985,2.398,2.3982,343400000.0
2007-10-03 02:55:00,2.3982,2.3983,2.3981,2.3983,385700000.0
2007-10-03 02:56:00,2.3983,2.3986,2.3983,2.3985,336900000.0
2007-10-03 02:57:00,2.3986,2.3986,2.3983,2.3984,50000000.0
2007-10-03 02:58:00,2.3984,2.3987,2.3984,2.39855,53000000.0
2007-10-03 02:59:00,2.39855,2.399,2.3985,2.3989,137900000.0
2007-10-03 03:00:00,2.3989,2.3991,2.3989,2.399,122600000.0
2007-10-03 03:01:00,2.3991,2.3991,2.3986,2.3986,302200000.0
2007-10-03 03:02:00,2.3986,2.3988,2.3985,2.3987,290000000.0
2007-10-03 03:03:00,2.3987,2.3987,2.3986,2.3986,72000000.0
2007-10-03 03:04:00,2.3986,2.3987,2.3982,2.3982,567899999.0
2007-10-03 03:05:00,2.3983,2.3985,2.3982,2.3985,242700001.0
2007-10-03 03:06:00,2.3985,2.3986,2.3983,2.3985,215200000.0
2007-10-03 03:07:00,2.3985,2.3986,2.3985,2.3985,68800000.0
2007-10-03 03:08:00,2.3985,2.3986,2.3984,2.3985,140800000.0
2007-10-03 03:09:00,2.3985,2.3988,2.3984,2.3985,238099998.0
2007-10-03 03:10:00,2.3985,2.3986,2.3983,2.3986,95200000.0
2007-10-03 03:11:00,2.3986,2.3989,2.3986,2.3989,69000000.0
2007-10-03 03:12:00,2.3989,2.3991,2.3986,2.3988,152000000.0
2007-10-03 03:13:00,2.3988,2.3988,2.3986,2.3986,76400000.0
2007-10-03 03:14:00,2.3988,2.3988,2.3988,2.3988,43200000.0
2007-10-03 03:15:00,2.3988,2.3988,2.3986,2.3988,153600000.0
2007-10-03 03:16:00,2.3988,2.3988,2.3987,2.3987,40500000.0
2007-10-03 03:17:00,2.3987,2.3988,2.3987,2.3988,38000000.0
2007-10-03 03:18:00,2.3988,2.399,2.3988,2.3989,147200000.0
2007-10-03 03:19:00,2.3989,2.3989,2.3988,2.3988,57600000.0
2007-10-03 03:20:00,2.3989,2.3989,2.3988,2.3988,80600000.0
2007-10-03 03:21:00,2.3989,2.3989,2.398,2.398,175200000.0
2007-10-03 03:22:00,2.398,2.3983,2.3979,2.3983,114800000.0
2007-10-03 03:23:00,2.3986,2.3987,2.3979,2.3985,508200000.0
2007-10-03 03:24:00,2.3986,2.3989,2.3984,2.3986,130500000.0
2007-10-03 03:25:00,2.39865,2.3988,2.3982,2.39875,223300000.0
2007-10-03 03:26:00,2.39875,2.3988,2.3984,2.3986,309800001.0
2007-10-03 03:27:00,2.3985,2.3986,2.3985,2.39855,176000000.0
2007-10-03 03:28:00,2.3986,2.3986,2.3983,2.3983,272300002.0
2007-10-03 03:29:00,2.3983,2.3985,2.3983,2.3985,235200000.0
2007-10-03 03:30:00,2.3985,2.399,2.3983,2.3987,361600000.0
2007-10-03 03:31:00,2.3991,2.3992,2.3984,2.3986,174800000.0
2007-10-03 03:32:00,2.3986,2.3995,2.3986,2.3991,172400000.0
2007-10-03 03:33:00,2.3991,2.3991,2.39845,2.3985,298000000.0
2007-10-03 03:34:00,2.3985,2.3987,2.3982,2.3984,340600000.0
2007-10-03 03:35:00,2.3983,2.3983,2.3981,2.3981,375800000.0
2007-10-03 03:36:00,2.3981,2.3984,2.3979,2.3984,240500000.0
2007-10-03 03:37:00,2.3984,2.3984,2.3981,2.3982,260800000.0
2007-10-03 03:38:00,2.3982,2.3985,2.3981,2.3982,102400000.0
2007-10-03 03:39:00,2.3983,2.3983,2.3981,2.3982,118400000.0
2007-10-03 03:40:00,2.3982,2.3983,2.3977,2.3979,328900000.0
2007-10-03 03:41:00,2.3979,2.3982,2.3978,2.3981,194400000.0
2007-10-03 03:42:00,2.398,2.3983,2.39795,2.3982,155400000.0
2007-10-03 03:43:00,2.3982,2.3984,2.398,2.398,248000001.0
2007-10-03 03:44:00,2.3982,2.3983,2.3979,2.3979,262900000.0
2007-10-03 03:45:00,2.3979,2.3981,2.3979,2.3979,212100000.0
2007-10-03 03:46:00,2.3979,2.3979,2.3975,2.3975,364200002.0
2007-10-03 03:47:00,2.3975,2.3977,2.3975,2.3977,273000000.0
2007-10-03 03:48:00,2.3977,2.3981,2.3977,2.3978,374300000.0
2007-10-03 03:49:00,2.398,2.398,2.3978,2.3978,47200000.0
2007-10-03 03:50:00,2.3978,2.3981,2.3976,2.3981,351500000.0
2007-10-03 03:51:00,2.3981,2.3981,2.3981,2.3981,22400000.0
2007-10-03 03:52:00,2.39805,2.3981,2.3979,2.398,263200000.0
2007-10-03 03:53:00,2.3981,2.3981,2.3979,2.398,194800000.0
2007-10-03 03:54:00,2.398,2.39815,2.3979,2.39815,95200000.0
2007-10-03 03:55:00,2.39815,2.3982,2.398,2.398,136800000.0
2007-10-03 03:56:00,2.398,2.39815,2.398,2.39815,52000000.0
2007-10-03 03:57:00,2.39815,2.39815,2.398,2.3981,88800000.0
2007-10-03 03:58:00,2.3981,2.3981,2.3981,2.3981,20000000.0
2007-10-03 03:59:00,2.3981,2.3982,2.3979,2.398,259599998.0
2007-10-03 04:00:00,2.398,2.3991,2.398,2.3988,314100000.0
2007-10-03 04:01:00,2.3989,2.3993,2.3986,2.3992,484800000.0
2007-10-03 04:02:00,2.3991,2.3992,2.3983,2.3984,903699996.0
2007-10-03 04:03:00,2.3984,2.3985,2.3977,2.3977,386400000.0
2007-10-03 04:04:00,2.3977,2.3981,2.3976,2.3979,220500000.0
2007-10-03 04:05:00,2.398,2.3982,2.3976,2.3978,385600000.0
2007-10-03 04:06:00,2.3979,2.3982,2.3978,2.3982,364700000.0
2007-10-03 04:07:00,2.3982,2.3984,2.3981,2.3981,212400000.0
2007-10-03 04:08:00,2.3981,2.3982,2.3979,2.3982,111100000.0
2007-10-03 04:09:00,2.39815,2.3983,2.3978,2.3978,281300000.0
2007-10-03 04:10:00,2.3978,2.3983,2.3978,2.3979,257200000.0
2007-10-03 04:11:00,2.3978,2.3979,2.3975,2.3977,383999998.0
2007-10-03 04:12:00,2.3977,2.3981,2.3975,2.3978,783699999.0
2007-10-03 04:13:00,2.3978,2.3981,2.3978,2.398,210700000.0
2007-10-03 04:14:00,2.39795,2.3983,2.3979,2.398,304500000.0
2007-10-03 04:15:00,2.3981,2.3986,2.3979,2.3981,304400000.0
2007-10-03 04:16:00,2.3982,2.3985,2.3981,2.3984,420200000.0
2007-10-03 04:17:00,2.3985,2.3987,2.3984,2.3984,143200000.0
2007-10-03 04:18:00,2.3983,2.3985,2.3982,2.3984,190400000.0
2007-10-03 04:19:00,2.3985,2.3986,2.3985,2.3986,94900000.0
2007-10-03 04:20:00,2.3986,2.3987,2.3984,2.3985,315400000.0
2007-10-03 04:21:00,2.3984,2.3984,2.398,2.3981,321200000.0
2007-10-03 04:22:00,2.3981,2.3982,2.3981,2.3981,276800000.0
2007-10-03 04:23:00,2.3981,2.3983,2.3978,2.3981,105600000.0
2007-10-03 04:24:00,2.3981,2.3984,2.3981,2.3981,84800000.0
2007-10-03 04:25:00,2.3981,2.3981,2.3981,2.3981,8800000.0
2007-10-03 04:26:00,2.3981,2.3981,2.3978,2.3981,201399999.0
2007-10-03 04:27:00,2.3981,2.3981,2.3981,2.3981,15200000.0
2007-10-03 04:28:00,2.3981,2.3981,2.3978,2.3981,46000000.0
2007-10-03 04:29:00,2.3981,2.3982,2.398,2.3981,146800000.0
2007-10-03 04:30:00,2.3981,2.3983,2.3979,2.398,239200003.0
2007-10-03 04:31:00,2.39795,2.3982,2.3978,2.3978,77500000.0
2007-10-03 04:32:00,2.3978,2.3981,2.3977,2.3981,43300000.0
2007-10-03 04:33:00,2.3981,2.3981,2.3981,2.3981,4000000.0
2007-10-03 04:34:00,2.3981,2.3981,2.3981,2.3981,8000000.0
2007-10-03 04:35:00,2.3981,2.3981,2.3981,2.3981,3200000.0
2007-10-03 04:36:00,2.3981,2.3981,2.3978,2.3978,233599997.0
2007-10-03 04:37:00,2.3978,2.3978,2.3978,2.3978,52000000.0
2007-10-03 04:38:00,2.3978,2.3981,2.3978,2.3978,255199999.0
2007-10-03 04:39:00,2.3978,2.3981,2.3976,2.3978,201400000.0
2007-10-03 04:40:00,2.3978,2.3982,2.3978,2.3981,133600000.0
2007-10-03 04:41:00,2.3981,2.3981,2.3981,2.3981,3200000.0
2007-10-03 04:42:00,2.3981,2.3981,2.3981,2.3981,1600000.0
2007-10-03 04:43:00,2.39734,2.39748,2.39734,2.39746,39200000.0
2007-10-03 04:44:00,2.3981,2.3981,2.3981,2.3981,3200000.0
2007-10-03 04:45:00,2.3981,2.3981,2.3981,2.3981,5600000.0
2007-10-03 04:46:00,2.3981,2.3981,2.3979,2.3981,37700000.0
2007-10-03 04:47:00,2.3981,2.3983,2.3981,2.3981,90400000.0
2007-10-03 04:48:00,2.3981,2.3981,2.3981,2.3981,59200000.0
2007-10-03 04:49:00,2.3981,2.3983,2.3977,2.3979,246500000.0
2007-10-03 04:50:00,2.398,2.3981,2.3979,2.3981,57600000.0
2007-10-03 04:51:00,2.3981,2.3981,2.3978,2.3981,38800000.0
2007-10-03 04:52:00,2.3981,2.3981,2.3978,2.3981,16000000.0
2007-10-03 04:53:00,2.3981,2.3981,2.3973,2.3978,230800000.0
2007-10-03 04:54:00,2.39785,2.3981,2.3977,2.3981,327300000.0
2007-10-03 04:55:00,2.3981,2.3981,2.3977,2.3978,137200000.0
2007-10-03 04:56:00,2.3978,2.3979,2.3977,2.3977,76000000.0
2007-10-03 04:57:00,2.3977,2.3979,2.3976,2.3978,74000000.0
2007-10-03 04:58:00,2.3979,2.3981,2.3978,2.3981,84200000.0
2007-10-03 04:59:00,2.3979,2.39795,2.3979,2.3979,59200000.0
2007-10-03 05:00:00,2.3979,2.398,2.3978,2.3979,71200000.0
2007-10-03 05:01:00,2.3979,2.3979,2.3977,2.3977,247200000.0
2007-10-03 05:02:00,2.3977,2.3978,2.3976,2.3977,152800000.0
2007-10-03 05:03:00,2.3977,2.3978,2.3977,2.3978,24000000.0
2007-10-03 05:04:00,2.3978,2.3981,2.3978,2.398,143300000.0
2007-10-03 05:05:00,2.3982,2.3983,2.3979,2.3981,226900000.0
2007-10-03 05:06:00,2.3981,2.3981,2.3981,2.3981,157200000.0
2007-10-03 05:07:00,2.3981,2.3983,2.398,2.3981,44800000.0
2007-10-03 05:08:00,2.398,2.39815,2.3979,2.3979,92000000.0
2007-10-03 05:09:00,2.3979,2.3981,2.3979,2.398,113600000.0
2007-10-03 05:10:00,2.3981,2.3981,2.398,2.3981,67100000.0
2007-10-03 05:11:00,2.3981,2.3981,2.39765,2.39765,52000000.0
2007-10-03 05:12:00,2.3977,2.3977,2.39755,2.3977,219600000.0
2007-10-03 05:13:00,2.3977,2.3978,2.3977,2.3977,38400000.0
2007-10-03 05:14:00,2.3977,2.3978,2.3976,2.39765,18400000.0
2007-10-03 05:15:00,2.39765,2.3983,2.39765,2.39805,73200000.0
2007-10-03 05:16:00,2.39805,2.3983,2.3976,2.39785,310900000.0
2007-10-03 05:17:00,2.39785,2.39785,2.39785,2.39785,800000.0
2007-10-03 05:18:00,2.3978,2.398,2.39775,2.39775,128800000.0
2007-10-03 05:19:00,2.39732,2.39749,2.39725,2.39743,272200002.0
2007-10-03 05:20:00,2.39775,2.39775,2.3975,2.3977,150000000.0
2007-10-03 05:21:00,2.3977,2.3978,2.3975,2.3977,148100000.0
2007-10-03 05:22:00,2.39765,2.398,2.3976,2.398,308900000.0
2007-10-03 05:23:00,2.398,2.398,2.398,2.398,2400000.0
2007-10-03 05:24:00,2.398,2.398,2.3979,2.3979,21600000.0
2007-10-03 05:25:00,2.398,2.398,2.3979,2.3979,32000000.0
2007-10-03 05:26:00,2.3979,2.3983,2.3977,2.3983,138400000.0
2007-10-03 05:27:00,2.3984,2.3985,2.3982,2.3983,95600000.0
2007-10-03 05:28:00,2.3984,2.3985,2.3982,2.3983,143800000.0
2007-10-03 05:29:00,2.3983,2.3984,2.3982,2.3982,77400000.0
2007-10-03 05:30:00,2.3983,2.3984,2.39825,2.3984,78400000.0
2007-10-03 05:31:00,2.3984,2.3984,2.3984,2.3984,6400000.0
2007-10-03 05:32:00,2.3983,2.3984,2.398,2.3983,46400000.0
2007-10-03 05:33:00,2.3983,2.3985,2.3981,2.3982,120000000.0
2007-10-03 05:34:00,2.3982,2.3982,2.3981,2.3981,39200000.0
2007-10-03 05:35:00,2.3982,2.3982,2.398,2.398,38400000.0
2007-10-03 05:36:00,2.398,2.398,2.3978,2.3979,82400000.0
2007-10-03 05:37:00,2.39755,2.3977,2.39755,2.39767,279200001.0
2007-10-03 05:38:00,2.3979,2.3981,2.3976,2.3976,99200000.0
2007-10-03 05:39:00,2.3977,2.3977,2.3975,2.3975,147300000.0
2007-10-03 05:40:00,2.3975,2.398,2.3975,2.39795,129400000.0
2007-10-03 05:41:00,2.39795,2.398,2.39775,2.398,181000000.0
2007-10-03 05:42:00,2.398,2.3982,2.398,2.3982,131200000.0
2007-10-03 05:43:00,2.3982,2.3982,2.3982,2.3982,5600000.0
2007-10-03 05:44:00,2.3982,2.3982,2.3982,2.3982,11200000.0
2007-10-03 05:45:00,2.3982,2.3987,2.398,2.3985,175600000.0
2007-10-03 05:46:00,2.3985,2.3986,2.3984,2.3985,37800000.0
2007-10-03 05:47:00,2.3985,2.3985,2.3983,2.3984,63200000.0
2007-10-03 05:48:00,2.3984,2.3984,2.39775,2.39815,428000000.0
2007-10-03 05:49:00,2.3981,2.3986,2.3981,2.39835,139200000.0
2007-10-03 05:50:00,2.39835,2.39845,2.39835,2.39845,24800000.0
2007-10-03 05:51:00,2.39845,2.39845,2.39845,2.39845,800000.0
2007-10-03 05:52:00,2.3984,2.3986,2.3984,2.3986,29600000.0
2007-10-03 05:53:00,2.3986,2.3989,2.3985,2.3986,163200000.0
2007-10-03 05:54:00,2.3986,2.3988,2.3986,2.3986,13600000.0
2007-10-03 05:55:00,2.3987,2.3989,2.3987,2.3987,124000000.0
2007-10-03 05:56:00,2.3987,2.399,2.3985,2.3987,73600000.0
2007-10-03 05:57:00,2.3987,2.39875,2.39865,2.39875,70400000.0
2007-10-03 05:58:00,2.3989,2.3989,2.3986,2.3986,54400000.0
2007-10-03 05:59:00,2.3986,2.3987,2.3983,2.3983,40000000.0
2007-10-03 06:00:00,2.3983,2.3984,2.39825,2.3984,33600000.0
2007-10-03 06:01:00,2.3985,2.39855,2.3982,2.3985,47200000.0
2007-10-03 06:02:00,2.3985,2.39875,2.3984,2.39875,38400000.0
2007-10-03 06:03:00,2.3987,2.39875,2.39865,2.39865,4000000.0
2007-10-03 06:04:00,2.3987,2.39875,2.39865,2.39875,8000000.0
2007-10-03 06:05:00,2.3986,2.39865,2.3986,2.39865,1600000.0
2007-10-03 06:06:00,2.3986,2.39865,2.3986,2.39865,4000000.0
2007-10-03 06:07:00,2.39865,2.39865,2.3981,2.3982,79200000.0
2007-10-03 06:08:00,2.3986,2.3986,2.3985,2.3986,49600000.0
2007-10-03 06:09:00,2.3986,2.3988,2.3983,2.3987,168800000.0
2007-10-03 06:10:00,2.3988,2.3988,2.3987,2.3987,24800000.0
2007-10-03 06:11:00,2.3989,2.3989,2.3989,2.3989,16800000.0
2007-10-03 06:12:00,2.3988,2.3991,2.3987,2.3987,65400000.0
2007-10-03 06:13:00,2.3987,2.3988,2.3987,2.3988,14400000.0
2007-10-03 06:14:00,2.3989,2.3989,2.3989,2.3989,7200000.0
2007-10-03 06:15:00,2.3988,2.3988,2.3988,2.3988,20000000.0
2007-10-03 06:16:00,2.3988,2.3988,2.3986,2.3986,25600000.0
2007-10-03 06:17:00,2.3986,2.3986,2.39855,2.39855,16800000.0
2007-10-03 06:18:00,2.3986,2.399,2.3986,2.399,92000000.0
2007-10-03 06:19:00,2.3989,2.3989,2.3987,2.3987,76800000.0
2007-10-03 06:20:00,2.3987,2.3988,2.3987,2.3987,48000000.0
2007-10-03 06:21:00,2.3987,2.3988,2.3987,2.39875,6400000.0
2007-10-03 06:22:00,2.39875,2.39875,2.3986,2.3986,67200000.0
2007-10-03 06:23:00,2.3986,2.3988,2.3984,2.3988,163200000.0
2007-10-03 06:24:00,2.3987,2.3988,2.3986,2.3988,120800000.0
2007-10-03 06:25:00,2.3988,2.3988,2.39855,2.39855,133600000.0
2007-10-03 06:26:00,2.39855,2.3986,2.3982,2.3983,104800000.0
2007-10-03 06:27:00,2.3983,2.3983,2.398,2.3981,184000000.0
2007-10-03 06:28:00,2.3981,2.3981,2.3977,2.3979,233600000.0
2007-10-03 06:29:00,2.398,2.3981,2.398,2.398,56800000.0
2007-10-03 06:30:00,2.39795,2.3982,2.3977,2.39805,174500000.0
2007-10-03 06:31:00,2.398,2.398,2.39785,2.39785,38400000.0
2007-10-03 06:32:00,2.39785,2.3982,2.3975,2.3977,164700000.0
2007-10-03 06:33:00,2.3977,2.3978,2.3977,2.3977,54400000.0
2007-10-03 06:34:00,2.3977,2.3977,2.3976,2.3976,130400000.0
2007-10-03 06:35:00,2.3976,2.3977,2.3974,2.3977,201599996.0
2007-10-03 06:36:00,2.3978,2.398,2.39745,2.3975,250100000.0
2007-10-03 06:37:00,2.3976,2.3979,2.3976,2.3977,124000000.0
2007-10-03 06:38:00,2.3979,2.3981,2.3978,2.3981,140800000.0
2007-10-03 06:39:00,2.398,2.398,2.3979,2.3979,119200000.0
2007-10-03 06:40:00,2.3978,2.398,2.3974,2.3978,226000000.0
2007-10-03 06:41:00,2.3978,2.3982,2.3977,2.3982,112800000.0
2007-10-03 06:42:00,2.3982,2.3982,2.398,2.3982,167200000.0
2007-10-03 06:43:00,2.3982,2.3982,2.398,2.3981,68100000.0
2007-10-03 06:44:00,2.398,2.3981,2.398,2.398,61600000.0
2007-10-03 06:45:00,2.3981,2.3984,2.3981,2.3982,98800000.0
2007-10-03 06:46:00,2.3982,2.3983,2.3981,2.3981,58600000.0
2007-10-03 06:47:00,2.3982,2.3989,2.3982,2.39865,262400000.0
2007-10-03 06:48:00,2.39865,2.39865,2.39805,2.3982,237000001.0
2007-10-03 06:49:00,2.3983,2.3984,2.3982,2.3983,32100000.0
2007-10-03 06:50:00,2.3982,2.3983,2.3981,2.3983,32800000.0
2007-10-03 06:51:00,2.3983,2.3984,2.3982,2.39825,116400000.0
2007-10-03 06:52:00,2.39825,2.3985,2.3978,2.3983,267600000.0
2007-10-03 06:53:00,2.3984,2.3984,2.39805,2.39805,297500000.0
2007-10-03 06:54:00,2.3981,2.3985,2.3981,2.3984,175099999.0
2007-10-03 06:55:00,2.3984,2.3986,2.3984,2.3986,62400000.0
2007-10-03 06:56:00,2.3986,2.3989,2.3985,2.3988,112000000.0
2007-10-03 06:57:00,2.3988,2.3988,2.3986,2.3987,53600000.0
2007-10-03 06:58:00,2.39865,2.3987,2.3983,2.3984,194000000.0
2007-10-03 06:59:00,2.3983,2.39865,2.3983,2.39865,165000001.0
2007-10-03 07:00:00,2.39855,2.3986,2.3983,2.3984,106900000.0
2007-10-03 07:01:00,2.3984,2.3984,2.3983,2.3984,86600000.0
2007-10-03 07:02:00,2.39835,2.3985,2.398,2.398,192400000.0
2007-10-03 07:03:00,2.398,2.3984,2.398,2.3984,103200000.0
2007-10-03 07:04:00,2.3985,2.3985,2.3985,2.3985,59100000.0
2007-10-03 07:05:00,2.3985,2.3985,2.3984,2.3984,47200000.0
2007-10-03 07:06:00,2.3984,2.3991,2.3981,2.3991,97600000.0
2007-10-03 07:07:00,2.3991,2.4001,2.399,2.39995,268900000.0
2007-10-03 07:08:00,2.4,2.4003,2.3996,2.4002,136800000.0
2007-10-03 07:09:00,2.4002,2.4004,2.4,2.4003,185900000.0
2007-10-03 07:10:00,2.4003,2.4004,2.4,2.4002,57800000.0
2007-10-03 07:11:00,2.4004,2.4004,2.4002,2.4003,95200000.0
2007-10-03 07:12:00,2.4003,2.4003,2.4001,2.4003,113600000.0
2007-10-03 07:13:00,2.40025,2.4003,2.3994,2.3997,152800000.0
2007-10-03 07:14:00,2.3997,2.3997,2.3993,2.3995,160800000.0
2007-10-03 07:15:00,2.3995,2.3999,2.3995,2.3996,66400000.0
2007-10-03 07:16:00,2.4,2.4,2.3998,2.3999,40000000.0
2007-10-03 07:17:00,2.3999,2.3999,2.3997,2.3998,43200000.0
2007-10-03 07:18:00,2.3998,2.4,2.399,2.3991,335400000.0
2007-10-03 07:19:00,2.39915,2.3998,2.3991,2.3997,342600000.0
2007-10-03 07:20:00,2.3998,2.3998,2.3989,2.39915,289500000.0
2007-10-03 07:21:00,2.3991,2.3995,2.399,2.3992,233000000.0
2007-10-03 07:22:00,2.3992,2.3995,2.3991,2.3992,214100002.0
2007-10-03 07:23:00,2.3992,2.3992,2.399,2.3991,276100003.0
2007-10-03 07:24:00,2.3991,2.3991,2.399,2.3991,162800000.0
2007-10-03 07:25:00,2.3991,2.3995,2.3989,2.3989,153200000.0
2007-10-03 07:26:00,2.3989,2.3993,2.3985,2.3985,362700000.0
2007-10-03 07:27:00,2.3985,2.3985,2.3981,2.3984,398000000.0
2007-10-03 07:28:00,2.3984,2.39865,2.3982,2.3982,532899996.0
2007-10-03 07:29:00,2.3982,2.3985,2.3979,2.3981,540500001.0
2007-10-03 07:30:00,2.3981,2.3982,2.3979,2.3981,349900000.0
2007-10-03 07:31:00,2.39805,2.3981,2.3978,2.3979,107100000.0
2007-10-03 07:32:00,2.39785,2.3979,2.3976,2.3978,169600000.0
2007-10-03 07:33:00,2.3978,2.3981,2.3976,2.3979,195600000.0
2007-10-03 07:34:00,2.3979,2.3979,2.3975,2.3978,171600000.0
2007-10-03 07:35:00,2.3978,2.3983,2.3969,2.3973,425000000.0
2007-10-03 07:36:00,2.3972,2.398,2.3971,2.398,157600000.0
2007-10-03 07:37:00,2.398,2.398,2.3971,2.3973,298000000.0
2007-10-03 07:38:00,2.3973,2.3979,2.3972,2.3977,193599998.0
2007-10-03 07:39:00,2.3977,2.3977,2.3977,2.3977,4800000.0
2007-10-03 07:40:00,2.3977,2.3977,2.3974,2.3976,42800000.0
2007-10-03 07:41:00,2.3976,2.3981,2.3976,2.3977,154700000.0
2007-10-03 07:42:00,2.39765,2.398,2.3975,2.398,160700000.0
2007-10-03 07:43:00,2.39795,2.39795,2.3976,2.3979,71200000.0
2007-10-03 07:44:00,2.3978,2.3982,2.3977,2.3981,155200000.0
2007-10-03 07:45:00,2.3981,2.3981,2.3974,2.3977,156000000.0
2007-10-03 07:46:00,2.3977,2.3977,2.3974,2.39745,295200000.0
2007-10-03 07:47:00,2.39745,2.3976,2.3973,2.3975,228000000.0
2007-10-03 07:48:00,2.3975,2.3975,2.3971,2.3972,217700001.0
2007-10-03 07:49:00,2.39715,2.39755,2.3971,2.39735,162100000.0
2007-10-03 07:50:00,2.3973,2.3973,2.397,2.397,384600002.0
2007-10-03 07:51:00,2.3971,2.3972,2.3966,2.397,298000001.0
2007-10-03 07:52:00,2.39705,2.39705,2.396,2.3962,665900002.0
2007-10-03 07:53:00,2.3962,2.3963,2.3953,2.3962,452000000.0
2007-10-03 07:54:00,2.3962,2.39725,2.3962,2.39685,531899999.0
2007-10-03 07:55:00,2.3968,2.3969,2.3966,2.3967,324900000.0
2007-10-03 07:56:00,2.3971,2.3973,2.3969,2.3972,402000000.0
2007-10-03 07:57:00,2.3972,2.3973,2.39675,2.3972,223900000.0
2007-10-03 07:58:00,2.3972,2.3973,2.3971,2.3972,148000000.0
2007-10-03 07:59:00,2.3972,2.3976,2.3967,2.3971,545100000.0
2007-10-03 08:00:00,2.397,2.3974,2.3969,2.3971,443899998.0
2007-10-03 08:01:00,2.397,2.3973,2.39675,2.397,547199999.0
2007-10-03 08:02:00,2.397,2.3971,2.3964,2.39665,668400000.0
2007-10-03 08:03:00,2.39665,2.397,2.3964,2.3966,460600000.0
2007-10-03 08:04:00,2.3966,2.397,2.3966,2.397,318400000.0
2007-10-03 08:05:00,2.397,2.397,2.3968,2.3968,179100000.0
2007-10-03 08:06:00,2.3968,2.39685,2.3965,2.3968,164400000.0
2007-10-03 08:07:00,2.3967,2.3969,2.3965,2.3968,304400000.0
2007-10-03 08:08:00,2.3969,2.397,2.3966,2.3969,385700000.0
2007-10-03 08:09:00,2.3967,2.3969,2.3963,2.3968,435600000.0
2007-10-03 08:10:00,2.3968,2.3968,2.3963,2.3966,146200000.0
2007-10-03 08:11:00,2.3965,2.3966,2.3965,2.3966,75300000.0
2007-10-03 08:12:00,2.3966,2.3968,2.3963,2.3964,120800000.0
2007-10-03 08:13:00,2.3964,2.3969,2.3963,2.3969,318800000.0
2007-10-03 08:14:00,2.3969,2.3971,2.3967,2.3969,490800001.0
2007-10-03 08:15:00,2.3969,2.3974,2.3969,2.3971,479600000.0
2007-10-03 08:16:00,2.3974,2.3974,2.3971,2.39715,358000000.0
2007-10-03 08:17:00,2.39715,2.3973,2.397,2.3972,336000000.0
2007-10-03 08:18:00,2.3972,2.3973,2.397,2.3971,187600001.0
2007-10-03 08:19:00,2.3971,2.3976,2.3971,2.3974,285600000.0
2007-10-03 08:20:00,2.3974,2.3975,2.3973,2.3973,335600000.0
2007-10-03 08:21:00,2.3973,2.3973,2.397,2.397,372000000.0
2007-10-03 08:22:00,2.397,2.3973,2.3969,2.3973,333200000.0
2007-10-03 08:23:00,2.3973,2.3974,2.397,2.3974,272400000.0
2007-10-03 08:24:00,2.3974,2.398,2.3974,2.3977,880000000.0
2007-10-03 08:25:00,2.3977,2.398,2.3974,2.3974,774699999.0
2007-10-03 08:26:00,2.3975,2.3978,2.3972,2.3975,848800000.0
2007-10-03 08:27:00,2.3975,2.3978,2.39715,2.39725,521600000.0
2007-10-03 08:28:00,2.3973,2.3975,2.3972,2.3973,420499999.0
2007-10-03 08:29:00,2.3973,2.3977,2.3973,2.3975,485500000.0
2007-10-03 08:30:00,2.3975,2.3975,2.3972,2.39725,653900000.0
2007-10-03 08:31:00,2.3973,2.3977,2.3972,2.3972,434200001.0
2007-10-03 08:32:00,2.3973,2.39735,2.3969,2.3969,334800000.0
2007-10-03 08:33:00,2.3969,2.397,2.3966,2.3968,879499997.0
2007-10-03 08:34:00,2.3969,2.3971,2.3965,2.39665,479599998.0
2007-10-03 08:35:00,2.39665,2.3967,2.3963,2.3966,523299996.0
2007-10-03 08:36:00,2.3966,2.3968,2.3965,2.3965,712099991.0
2007-10-03 08:37:00,2.3965,2.3968,2.3965,2.39665,310999993.0
2007-10-03 08:38:00,2.39665,2.3974,2.3966,2.3971,584799999.0
2007-10-03 08:39:00,2.3971,2.39745,2.3971,2.3972,1093799982.0
2007-10-03 08:40:00,2.3972,2.39745,2.397,2.3971,472299995.0
2007-10-03 08:41:00,2.3971,2.3976,2.3971,2.3975,387599997.0
2007-10-03 08:42:00,2.3975,2.39785,2.3974,2.3975,478799999.0
2007-10-03 08:43:00,2.3975,2.3975,2.3971,2.39715,1241699991.0
2007-10-03 08:44:00,2.3971,2.3973,2.39655,2.3967,912099992.0
2007-10-03 08:45:00,2.39665,2.3967,2.39625,2.39655,847599999.0
2007-10-03 08:46:00,2.3966,2.3966,2.3963,2.3964,661599999.0
2007-10-03 08:47:00,2.3964,2.39685,2.3963,2.39675,1152800002.0
2007-10-03 08:48:00,2.3968,2.3968,2.3963,2.3964,572899994.0
2007-10-03 08:49:00,2.3964,2.3965,2.3959,2.39595,1068399996.0
2007-10-03 08:50:00,2.39585,2.396,2.3957,2.3959,1088799998.0
2007-10-03 08:51:00,2.3959,2.3968,2.3958,2.3968,1036400000.0
2007-10-03 08:52:00,2.3968,2.39725,2.3959,2.396,1951399997.0
2007-10-03 08:53:00,2.396,2.3963,2.3954,2.3956,1991799990.0
2007-10-03 08:54:00,2.3955,2.3964,2.3953,2.3958,1202600002.0
2007-10-03 08:55:00,2.3958,2.3965,2.3954,2.3961,1245200001.0
2007-10-03 08:56:00,2.3963,2.3965,2.3957,2.3964,1245200001.0
2007-10-03 08:57:00,2.3963,2.3965,2.3962,2.3965,377600000.0
2007-10-03 08:58:00,2.3965,2.3972,2.3964,2.3968,759299999.0
2007-10-03 08:59:00,2.39675,2.397,2.39675,2.3968,310100000.0
2007-10-03 09:00:00,2.3968,2.3968,2.3959,2.3962,1761999997.0
2007-10-03 09:01:00,2.39615,2.3963,2.3959,2.3961,1969699999.0
2007-10-03 09:02:00,2.3961,2.3962,2.3957,2.3957,2019200007.0
2007-10-03 09:03:00,2.3958,2.3966,2.3958,2.3964,1094999995.0
2007-10-03 09:04:00,2.3965,2.3965,2.3961,2.3965,1034799999.0
2007-10-03 09:05:00,2.3966,2.3966,2.396,2.3961,1970399994.0
2007-10-03 09:06:00,2.3962,2.3965,2.396,2.3965,1247900000.0
2007-10-03 09:07:00,2.3965,2.3965,2.3962,2.3963,251400000.0
2007-10-03 09:08:00,2.3963,2.3966,2.3962,2.3964,1364000000.0
2007-10-03 09:09:00,2.3964,2.3964,2.3962,2.3962,1102400002.0
2007-10-03 09:10:00,2.3962,2.3967,2.3962,2.3967,641599999.0
2007-10-03 09:11:00,2.3967,2.3968,2.3964,2.3966,1097100015.0
2007-10-03 09:12:00,2.3966,2.3968,2.3964,2.3965,1008000007.0
2007-10-03 09:13:00,2.3965,2.3968,2.3965,2.3966,1188399999.0
2007-10-03 09:14:00,2.3966,2.3969,2.3965,2.3966,692800000.0
2007-10-03 09:15:00,2.3966,2.397,2.3966,2.3968,1053200002.0
2007-10-03 09:16:00,2.3968,2.3971,2.3967,2.397,1473600001.0
2007-10-03 09:17:00,2.397,2.3971,2.3967,2.39685,1377499999.0
2007-10-03 09:18:00,2.3969,2.3969,2.3963,2.3965,986200003.0
2007-10-03 09:19:00,2.3965,2.3967,2.3962,2.3965,1148599999.0
2007-10-03 09:20:00,2.3965,2.3965,2.3959,2.3963,1272200003.0
2007-10-03 09:21:00,2.39635,2.39655,2.3962,2.3962,599500000.0
2007-10-03 09:22:00,2.3961,2.3965,2.396,2.3965,765199998.0
2007-10-03 09:23:00,2.3965,2.3968,2.3964,2.3966,1115999995.0
2007-10-03 09:24:00,2.3966,2.3969,2.3962,2.3968,1251500005.0
2007-10-03 09:25:00,2.3968,2.39695,2.3966,2.3969,844300000.0
2007-10-03 09:26:00,2.3969,2.3969,2.3965,2.3966,1547899990.0
2007-10-03 09:27:00,2.3966,2.3971,2.3966,2.3967,751599997.0
2007-10-03 09:28:00,2.3967,2.3969,2.3964,2.3966,1681200000.0
2007-10-03 09:29:00,2.3967,2.3969,2.3964,2.3966,796899992.0
2007-10-03 09:30:00,2.3965,2.3967,2.3962,2.3963,394499997.0
2007-10-03 09:31:00,2.3963,2.3966,2.3961,2.3965,775399998.0
2007-10-03 09:32:00,2.3962,2.3966,2.3962,2.3963,882799996.0
2007-10-03 09:33:00,2.3963,2.3964,2.3963,2.3963,919199997.0
2007-10-03 09:34:00,2.3963,2.3964,2.396,2.3961,874999998.0
2007-10-03 09:35:00,2.3961,2.3961,2.3958,2.396,1560099984.0
2007-10-03 09:36:00,2.396,2.3963,2.3958,2.3962,492200000.0
2007-10-03 09:37:00,2.3962,2.3962,2.3956,2.3957,1019599998.0
2007-10-03 09:38:00,2.3957,2.3958,2.3953,2.3953,1009999999.0
2007-10-03 09:39:00,2.3954,2.3954,2.3951,2.3951,1454100011.0
2007-10-03 09:40:00,2.3953,2.3956,2.395,2.3956,754900003.0
2007-10-03 09:41:00,2.3956,2.3956,2.3953,2.3955,374000001.0
2007-10-03 09:42:00,2.3955,2.3957,2.3952,2.3953,1579199986.0
2007-10-03 09:43:00,2.3953,2.3955,2.3951,2.3951,793300003.0
2007-10-03 09:44:00,2.3951,2.39535,2.3948,2.395,1380200002.0
2007-10-03 09:45:00,2.39495,2.3953,2.3948,2.39505,551000000.0
2007-10-03 09:46:00,2.3951,2.3954,2.395,2.3951,829599997.0
2007-10-03 09:47:00,2.3951,2.3953,2.3947,2.3953,660199998.0
2007-10-03 09:48:00,2.3953,2.3956,2.39495,2.395,824000000.0
2007-10-03 09:49:00,2.395,2.3955,2.3948,2.3953,1244699997.0
2007-10-03 09:50:00,2.3954,2.3954,2.395,2.3951,516799999.0
2007-10-03 09:51:00,2.3951,2.3954,2.395,2.3954,449200004.0
2007-10-03 09:52:00,2.3954,2.3956,2.3952,2.3955,657199997.0
2007-10-03 09:53:00,2.3955,2.3957,2.3953,2.3954,719100000.0
2007-10-03 09:54:00,2.3954,2.3954,2.3952,2.3953,687700001.0
2007-10-03 09:55:00,2.3953,2.3957,2.3952,2.3955,1139599994.0
2007-10-03 09:56:00,2.3955,2.3955,2.3951,2.3952,626599999.0
2007-10-03 09:57:00,2.3952,2.3952,2.39485,2.395,576099998.0
2007-10-03 09:58:00,2.395,2.3953,2.395,2.3953,178400000.0
2007-10-03 09:59:00,2.3953,2.3954,2.3951,2.3953,206900000.0
2007-10-03 10:00:00,2.3953,2.39555,2.3953,2.3955,668899998.0
2007-10-03 10:01:00,2.3955,2.3956,2.39535,2.3955,601800000.0
2007-10-03 10:02:00,2.3955,2.3956,2.3955,2.3955,500700000.0
2007-10-03 10:03:00,2.3955,2.3955,2.3951,2.3953,641100000.0
2007-10-03 10:04:00,2.3953,2.39555,2.3953,2.3955,692800000.0
2007-10-03 10:05:00,2.3955,2.3958,2.3955,2.3956,318400000.0
2007-10-03 10:06:00,2.3955,2.3958,2.3953,2.3955,480800000.0
2007-10-03 10:07:00,2.3955,2.39565,2.3953,2.3954,644400000.0
2007-10-03 10:08:00,2.3953,2.3956,2.3953,2.3956,500000000.0
2007-10-03 10:09:00,2.3956,2.3958,2.39545,2.3955,1088799996.0
2007-10-03 10:10:00,2.39545,2.3955,2.3946,2.39475,1107300003.0
2007-10-03 10:11:00,2.39475,2.3948,2.394,2.3941,907900000.0
2007-10-03 10:12:00,2.3942,2.3951,2.3942,2.3948,939400001.0
2007-10-03 10:13:00,2.3948,2.395,2.3948,2.395,440399997.0
2007-10-03 10:14:00,2.395,2.3951,2.3948,2.395,475299997.0
2007-10-03 10:15:00,2.395,2.3951,2.3948,2.395,311999999.0
2007-10-03 10:16:00,2.395,2.3951,2.3949,2.3949,217200000.0
2007-10-03 10:17:00,2.3949,2.395,2.3948,2.3948,154700000.0
2007-10-03 10:18:00,2.3948,2.39485,2.3939,2.3941,1590899993.0
2007-10-03 10:19:00,2.3941,2.3946,2.3941,2.3945,953199999.0
2007-10-03 10:20:00,2.3945,2.3946,2.3941,2.3942,826400000.0
2007-10-03 10:21:00,2.3941,2.3946,2.3941,2.3944,1194299994.0
2007-10-03 10:22:00,2.3944,2.3946,2.3931,2.39325,1342399993.0
2007-10-03 10:23:00,2.39325,2.39335,2.3925,2.3928,1408400002.0
2007-10-03 10:24:00,2.3928,2.3933,2.3925,2.3933,887799995.0
2007-10-03 10:25:00,2.3933,2.3934,2.3926,2.3928,926599998.0
2007-10-03 10:26:00,2.3924,2.3928,2.3924,2.3927,610499998.0
2007-10-03 10:27:00,2.3927,2.3928,2.3925,2.3925,727200000.0
2007-10-03 10:28:00,2.3925,2.3929,2.3924,2.3926,950499999.0
2007-10-03 10:29:00,2.3926,2.3931,2.3925,2.3929,1709199991.0
2007-10-03 10:30:00,2.3921,2.3939,2.39165,2.3939,1596200001.0
2007-10-03 10:31:00,2.3939,2.3941,2.3929,2.39325,1045199997.0
2007-10-03 10:32:00,2.3929,2.39365,2.3929,2.3934,962899997.0
2007-10-03 10:33:00,2.3935,2.3938,2.3934,2.3937,1565500000.0
2007-10-03 10:34:00,2.3937,2.3942,2.3937,2.3938,1071599998.0
2007-10-03 10:35:00,2.3938,2.3939,2.3935,2.3936,1900700001.0
2007-10-03 10:36:00,2.3936,2.394,2.3935,2.394,1218800004.0
2007-10-03 10:37:00,2.3939,2.3941,2.3936,2.3938,633600000.0
2007-10-03 10:38:00,2.39375,2.3939,2.3937,2.3938,389500002.0
2007-10-03 10:39:00,2.39375,2.3938,2.3936,2.39375,469999998.0
2007-10-03 10:40:00,2.39375,2.3943,2.3937,2.3941,793599999.0
2007-10-03 10:41:00,2.39415,2.3944,2.3937,2.3939,972400000.0
2007-10-03 10:42:00,2.39385,2.3942,2.3936,2.3939,1670699999.0
2007-10-03 10:43:00,2.3939,2.3939,2.3928,2.3928,1597800002.0
2007-10-03 10:44:00,2.3928,2.3929,2.3919,2.3921,1820900003.0
2007-10-03 10:45:00,2.3921,2.3922,2.3909,2.3909,1871599997.0
2007-10-03 10:46:00,2.3909,2.3917,2.3909,2.3916,1825499996.0
2007-10-03 10:47:00,2.3915,2.3917,2.3903,2.3903,1965200000.0
2007-10-03 10:48:00,2.39,2.3913,2.3897,2.3907,1398099997.0
2007-10-03 10:49:00,2.3908,2.3908,2.3902,2.3903,1398099997.0
2007-10-03 10:50:00,2.3902,2.3912,2.3902,2.3911,1398099997.0
2007-10-03 10:51:00,2.3912,2.3915,2.391,2.3914,1398099997.0
2007-10-03 10:52:00,2.3914,2.3918,2.3912,2.3917,1824900004.0
2007-10-03 10:53:00,2.3916,2.3917,2.3906,2.3906,1375600000.0
2007-10-03 10:54:00,2.3906,2.3911,2.3906,2.3906,1707700000.0
2007-10-03 10:55:00,2.3907,2.3911,2.3906,2.3909,1298999999.0
2007-10-03 10:56:00,2.3909,2.3911,2.3908,2.391,677699999.0
2007-10-03 10:57:00,2.3909,2.3912,2.3908,2.3912,937400019.0
2007-10-03 10:58:00,2.3912,2.3917,2.3911,2.39145,1029399999.0
2007-10-03 10:59:00,2.3915,2.3919,2.39145,2.3917,805700000.0
2007-10-03 11:00:00,2.3917,2.3921,2.3916,2.392,1638800000.0
2007-10-03 11:01:00,2.392,2.392,2.3916,2.3918,1389800001.0
2007-10-03 11:02:00,2.3918,2.3923,2.39175,2.39205,916400003.0
2007-10-03 11:03:00,2.3921,2.3923,2.392,2.3921,791799998.0
2007-10-03 11:04:00,2.3921,2.3929,2.392,2.3924,913900001.0
2007-10-03 11:05:00,2.3924,2.3925,2.3922,2.39225,674399997.0
2007-10-03 11:06:00,2.3923,2.3926,2.3921,2.39215,1042700005.0
2007-10-03 11:07:00,2.39215,2.3924,2.392,2.39215,808599997.0
2007-10-03 11:08:00,2.3922,2.3925,2.3921,2.3922,586699998.0
2007-10-03 11:09:00,2.3923,2.3926,2.392,2.3922,887499998.0
2007-10-03 11:10:00,2.3922,2.3922,2.39175,2.3918,325300001.0
2007-10-03 11:11:00,2.3919,2.392,2.3918,2.3919,331800000.0
2007-10-03 11:12:00,2.3919,2.3922,2.3919,2.392,444800000.0
2007-10-03 11:13:00,2.392,2.3922,2.3916,2.3919,1512900003.0
2007-10-03 11:14:00,2.3919,2.3924,2.3917,2.3924,1397600015.0
2007-10-03 11:15:00,2.3924,2.3925,2.3919,2.3924,621200000.0
2007-10-03 11:16:00,2.3923,2.3927,2.3923,2.3924,869500004.0
2007-10-03 11:17:00,2.3924,2.3925,2.3923,2.3923,867999999.0
2007-10-03 11:18:00,2.3924,2.3926,2.392,2.3921,1450799995.0
2007-10-03 11:19:00,2.3921,2.3924,2.392,2.392,974799998.0
2007-10-03 11:20:00,2.392,2.392,2.3918,2.3918,738400004.0
2007-10-03 11:21:00,2.3917,2.3922,2.3917,2.3922,1410000007.0
2007-10-03 11:22:00,2.3922,2.3926,2.3922,2.3924,1333099998.0
2007-10-03 11:23:00,2.3924,2.3925,2.3919,2.3919,749100001.0
2007-10-03 11:24:00,2.3919,2.3921,2.3919,2.392,808100003.0
2007-10-03 11:25:00,2.3921,2.3921,2.3918,2.3919,946800001.0
2007-10-03 11:26:00,2.3919,2.3921,2.3919,2.3919,1204200004.0
2007-10-03 11:27:00,2.392,2.3922,2.39195,2.3922,372800000.0
2007-10-03 11:28:00,2.3921,2.3932,2.392,2.3929,809100000.0
2007-10-03 11:29:00,2.3929,2.3932,2.3925,2.3925,1298000001.0
2007-10-03 11:30:00,2.3925,2.3928,2.3924,2.3928,792399999.0
2007-10-03 11:31:00,2.3927,2.3927,2.3919,2.3923,2128100006.0
2007-10-03 11:32:00,2.3922,2.3927,2.3922,2.3924,1386600000.0
2007-10-03 11:33:00,2.3922,2.3925,2.392,2.39225,1108100002.0
2007-10-03 11:34:00,2.39225,2.3926,2.39195,2.3926,1408000000.0
2007-10-03 11:35:00,2.3922,2.3934,2.3922,2.393,1259399993.0
2007-10-03 11:36:00,2.3931,2.3932,2.3928,2.3928,1259399993.0
2007-10-03 11:37:00,2.3928,2.3931,2.39265,2.393,998400000.0
2007-10-03 11:38:00,2.393,2.393,2.3925,2.3926,583999997.0
2007-10-03 11:39:00,2.3926,2.3927,2.3922,2.3923,950799996.0
2007-10-03 11:40:00,2.3923,2.3924,2.3921,2.3922,866299995.0
2007-10-03 11:41:00,2.3921,2.3923,2.3919,2.39215,1348100003.0
2007-10-03 11:42:00,2.39215,2.3926,2.3921,2.3921,1637800003.0
2007-10-03 11:43:00,2.3921,2.3925,2.392,2.3922,1463399997.0
2007-10-03 11:44:00,2.3922,2.3927,2.3921,2.3926,1499600000.0
2007-10-03 11:45:00,2.3926,2.3926,2.3923,2.39245,1272099998.0
2007-10-03 11:46:00,2.39245,2.3927,2.3923,2.3927,1025600002.0
2007-10-03 11:47:00,2.3927,2.3929,2.3925,2.3928,921600001.0
2007-10-03 11:48:00,2.3928,2.3931,2.3927,2.3931,537600000.0
2007-10-03 11:49:00,2.3931,2.3934,2.3931,2.3933,553999996.0
2007-10-03 11:50:00,2.3933,2.3934,2.3931,2.3932,485200000.0
2007-10-03 11:51:00,2.3933,2.3933,2.3924,2.3928,1336399999.0
2007-10-03 11:52:00,2.3928,2.3933,2.3927,2.3927,833600000.0
2007-10-03 11:53:00,2.3928,2.393,2.3925,2.3928,936199998.0
2007-10-03 11:54:00,2.3928,2.393,2.3927,2.393,740799998.0
2007-10-03 11:55:00,2.393,2.393,2.3928,2.3929,366400004.0
2007-10-03 11:56:00,2.3929,2.39335,2.3929,2.3932,635299998.0
2007-10-03 11:57:00,2.3932,2.3934,2.3932,2.3933,316200000.0
2007-10-03 11:58:00,2.3933,2.3935,2.3933,2.3933,406400000.0
2007-10-03 11:59:00,2.3933,2.3935,2.3931,2.3934,648999998.0
2007-10-03 12:00:00,2.39345,2.3935,2.3932,2.3935,583000000.0
2007-10-03 12:01:00,2.3935,2.3936,2.3933,2.3934,600300005.0
2007-10-03 12:02:00,2.3933,2.3934,2.3932,2.3932,733099997.0
2007-10-03 12:03:00,2.3932,2.3933,2.3932,2.3933,232000000.0
2007-10-03 12:04:00,2.3932,2.3932,2.393,2.393,404400000.0
2007-10-03 12:05:00,2.393,2.3932,2.3929,2.3932,436999996.0
2007-10-03 12:06:00,2.3933,2.3934,2.3927,2.3931,2025400006.0
2007-10-03 12:07:00,2.3932,2.3934,2.3931,2.3933,360400000.0
2007-10-03 12:08:00,2.3933,2.3933,2.3931,2.3931,298400000.0
2007-10-03 12:09:00,2.3932,2.3932,2.3929,2.3931,274000000.0
2007-10-03 12:10:00,2.3931,2.3931,2.3927,2.3928,541200000.0
2007-10-03 12:11:00,2.3927,2.393,2.3926,2.3929,1252999987.0
2007-10-03 12:12:00,2.3928,2.3931,2.392,2.3929,1893000014.0
2007-10-03 12:13:00,2.393,2.3931,2.3928,2.3929,530200000.0
2007-10-03 12:14:00,2.3929,2.3935,2.3929,2.3935,678400000.0
2007-10-03 12:15:00,2.3935,2.3939,2.3935,2.3935,717200000.0
2007-10-03 12:16:00,2.3935,2.3935,2.39295,2.3935,1199500000.0
2007-10-03 12:17:00,2.3935,2.3935,2.3929,2.3931,987600000.0
2007-10-03 12:18:00,2.3931,2.3932,2.3929,2.3929,687399998.0
2007-10-03 12:19:00,2.3929,2.3945,2.3928,2.3944,1400399996.0
2007-10-03 12:20:00,2.3943,2.3952,2.3941,2.3945,1400399996.0
2007-10-03 12:21:00,2.3947,2.3948,2.3944,2.3946,1400399996.0
2007-10-03 12:22:00,2.3947,2.3948,2.3943,2.3945,752099998.0
2007-10-03 12:23:00,2.3946,2.3946,2.3943,2.3943,617299999.0
2007-10-03 12:24:00,2.3943,2.39465,2.3943,2.3946,975200007.0
2007-10-03 12:25:00,2.3946,2.3946,2.39435,2.3945,670400001.0
2007-10-03 12:26:00,2.3946,2.3949,2.3946,2.3949,1309800000.0
2007-10-03 12:27:00,2.3949,2.395,2.3947,2.39495,795900000.0
2007-10-03 12:28:00,2.39495,2.3951,2.3948,2.3948,941400002.0
2007-10-03 12:29:00,2.395,2.395,2.3946,2.3947,587399999.0
2007-10-03 12:30:00,2.3946,2.3949,2.3946,2.3947,423400000.0
2007-10-03 12:31:00,2.3948,2.3949,2.3946,2.3948,679600003.0
2007-10-03 12:32:00,2.3948,2.3949,2.3947,2.3949,124000000.0
2007-10-03 12:33:00,2.3949,2.395,2.3945,2.39465,605999999.0
2007-10-03 12:34:00,2.3947,2.3947,2.3945,2.3946,769999999.0
2007-10-03 12:35:00,2.3946,2.3947,2.3945,2.3945,373200000.0
2007-10-03 12:36:00,2.3945,2.3946,2.3945,2.3946,401599999.0
2007-10-03 12:37:00,2.3946,2.3949,2.3945,2.3946,1136400000.0
2007-10-03 12:38:00,2.3946,2.3949,2.3946,2.3949,486399999.0
2007-10-03 12:39:00,2.3949,2.395,2.39465,2.39465,644400000.0
2007-10-03 12:40:00,2.3946,2.3949,2.3946,2.3948,543700003.0
2007-10-03 12:41:00,2.3947,2.3955,2.3947,2.3953,1652299998.0
2007-10-03 12:42:00,2.3953,2.3955,2.39505,2.3953,832799997.0
2007-10-03 12:43:00,2.3953,2.3954,2.3949,2.3949,941600003.0
2007-10-03 12:44:00,2.395,2.395,2.3944,2.3949,1302500004.0
2007-10-03 12:45:00,2.3949,2.395,2.3945,2.3947,600700004.0
2007-10-03 12:46:00,2.3947,2.3947,2.3942,2.3944,675500002.0
2007-10-03 12:47:00,2.3943,2.3945,2.3941,2.3942,704500004.0
2007-10-03 12:48:00,2.3942,2.3942,2.39375,2.39375,218500000.0
2007-10-03 12:49:00,2.3937,2.3941,2.3937,2.3939,487900001.0
2007-10-03 12:50:00,2.3939,2.3943,2.39375,2.3943,142000000.0
2007-10-03 12:51:00,2.3943,2.3943,2.39385,2.3942,460199999.0
2007-10-03 12:52:00,2.3942,2.3945,2.3938,2.39405,1164400000.0
2007-10-03 12:53:00,2.3941,2.3944,2.3941,2.39435,681600003.0
2007-10-03 12:54:00,2.3943,2.3945,2.3942,2.3943,840400000.0
2007-10-03 12:55:00,2.3943,2.3946,2.3942,2.3945,716200001.0
2007-10-03 12:56:00,2.3945,2.3947,2.3945,2.3946,460400001.0
2007-10-03 12:57:00,2.3946,2.3947,2.3943,2.3943,268000000.0
2007-10-03 12:58:00,2.3944,2.3944,2.3941,2.3941,370000000.0
2007-10-03 12:59:00,2.3941,2.3941,2.3936,2.3936,1156000003.0
2007-10-03 13:00:00,2.3936,2.3939,2.3933,2.3938,1117000001.0
2007-10-03 13:01:00,2.3939,2.3941,2.3937,2.3938,590800006.0
2007-10-03 13:02:00,2.3938,2.3941,2.3938,2.3941,322800000.0
2007-10-03 13:03:00,2.3941,2.3941,2.3938,2.3941,1028000006.0
2007-10-03 13:04:00,2.3941,2.3941,2.3937,2.3937,518000000.0
2007-10-03 13:05:00,2.3937,2.3941,2.3937,2.394,616899999.0
2007-10-03 13:06:00,2.394,2.3944,2.3939,2.39425,927800005.0
2007-10-03 13:07:00,2.3943,2.39445,2.3941,2.3941,751200000.0
2007-10-03 13:08:00,2.3941,2.3941,2.3937,2.3938,395600000.0
2007-10-03 13:09:00,2.3938,2.3938,2.3933,2.3935,646800000.0
2007-10-03 13:10:00,2.39355,2.3939,2.3934,2.3936,583500000.0
2007-10-03 13:11:00,2.3936,2.39375,2.39335,2.3934,886800000.0
2007-10-03 13:12:00,2.3934,2.3937,2.3931,2.39335,1156000001.0
2007-10-03 13:13:00,2.3933,2.39365,2.3933,2.39355,522000006.0
2007-10-03 13:14:00,2.39355,2.3937,2.3934,2.3935,1052199997.0
2007-10-03 13:15:00,2.3935,2.3937,2.3933,2.3936,794299998.0
2007-10-03 13:16:00,2.3936,2.3938,2.3936,2.3938,554599999.0
2007-10-03 13:17:00,2.3938,2.3939,2.3936,2.3937,760000000.0
2007-10-03 13:18:00,2.3937,2.3938,2.3936,2.3936,535599998.0
2007-10-03 13:19:00,2.3936,2.3937,2.3935,2.3935,708399999.0
2007-10-03 13:20:00,2.3936,2.3937,2.3935,2.3936,157200000.0
2007-10-03 13:21:00,2.3936,2.3937,2.3928,2.3929,1507000004.0
2007-10-03 13:22:00,2.3929,2.3931,2.3927,2.393,864399999.0
2007-10-03 13:23:00,2.393,2.3933,2.393,2.39305,557200000.0
2007-10-03 13:24:00,2.39305,2.39305,2.3925,2.3928,1722500001.0
2007-10-03 13:25:00,2.3927,2.3928,2.3925,2.3925,1004500002.0
2007-10-03 13:26:00,2.3925,2.3926,2.3924,2.3925,258000000.0
2007-10-03 13:27:00,2.3925,2.3931,2.3925,2.3927,683200000.0
2007-10-03 13:28:00,2.3928,2.393,2.3927,2.393,1083199990.0
2007-10-03 13:29:00,2.3929,2.3931,2.3929,2.393,358399999.0
2007-10-03 13:30:00,2.393,2.393,2.3925,2.3925,825700000.0
2007-10-03 13:31:00,2.3925,2.3929,2.3925,2.3928,1999899995.0
2007-10-03 13:32:00,2.3928,2.393,2.3927,2.393,1197799997.0
2007-10-03 13:33:00,2.393,2.393,2.3925,2.3927,1944400016.0
2007-10-03 13:34:00,2.3927,2.3928,2.3925,2.3926,774000003.0
2007-10-03 13:35:00,2.3925,2.3926,2.3923,2.3924,601600006.0
2007-10-03 13:36:00,2.3924,2.3925,2.3922,2.3923,422400000.0
2007-10-03 13:37:00,2.3923,2.3925,2.3922,2.3923,584800000.0
2007-10-03 13:38:00,2.3923,2.3924,2.3921,2.39225,801600000.0
2007-10-03 13:39:00,2.3923,2.3926,2.3922,2.3923,1200800003.0
2007-10-03 13:40:00,2.3923,2.3927,2.3915,2.3927,1744200001.0
2007-10-03 13:41:00,2.3927,2.393,2.392,2.3929,1893299994.0
2007-10-03 13:42:00,2.3931,2.3933,2.3924,2.3925,1871900000.0
2007-10-03 13:43:00,2.3925,2.3931,2.3925,2.3929,1390999999.0
2007-10-03 13:44:00,2.3929,2.393,2.3924,2.3924,702999997.0
2007-10-03 13:45:00,2.3925,2.3927,2.3925,2.3927,389600000.0
2007-10-03 13:46:00,2.3927,2.3929,2.3923,2.3923,708800000.0
2007-10-03 13:47:00,2.3924,2.3924,2.3918,2.392,1039200001.0
2007-10-03 13:48:00,2.392,2.3924,2.3919,2.3922,1054400001.0
2007-10-03 13:49:00,2.3922,2.3933,2.3922,2.39285,1677600004.0
2007-10-03 13:50:00,2.3927,2.3929,2.3925,2.3928,932800003.0
2007-10-03 13:51:00,2.393,2.3932,2.3929,2.3931,932800003.0
2007-10-03 13:52:00,2.3931,2.3932,2.3929,2.393,1287799994.0
2007-10-03 13:53:00,2.393,2.39315,2.3927,2.3927,948399997.0
2007-10-03 13:54:00,2.3927,2.3928,2.3924,2.3924,1475100001.0
2007-10-03 13:55:00,2.3925,2.393,2.3924,2.3928,979600000.0
2007-10-03 13:56:00,2.39285,2.39285,2.3923,2.3923,1156900001.0
2007-10-03 13:57:00,2.3923,2.3923,2.392,2.3923,924800002.0
2007-10-03 13:58:00,2.3923,2.3923,2.3914,2.3916,864899999.0
2007-10-03 13:59:00,2.3915,2.3919,2.3915,2.3916,934199998.0
2007-10-03 14:00:00,2.3916,2.392,2.3911,2.3913,1330799991.0
2007-10-03 14:01:00,2.3913,2.3916,2.3911,2.3911,401000000.0
2007-10-03 14:02:00,2.3911,2.3911,2.3904,2.3911,875600000.0
2007-10-03 14:03:00,2.3911,2.3913,2.3909,2.3913,605200000.0
2007-10-03 14:04:00,2.3913,2.3918,2.3912,2.3915,774300003.0
2007-10-03 14:05:00,2.3916,2.3916,2.3907,2.3908,1178400004.0
2007-10-03 14:06:00,2.3908,2.3918,2.3906,2.3913,1387099997.0
2007-10-03 14:07:00,2.3913,2.3915,2.3909,2.391,1130800003.0
2007-10-03 14:08:00,2.3911,2.3914,2.391,2.39125,1265100007.0
2007-10-03 14:09:00,2.3912,2.3918,2.3912,2.3916,906700005.0
2007-10-03 14:10:00,2.3916,2.3916,2.3913,2.3913,736399998.0
2007-10-03 14:11:00,2.3913,2.3915,2.3913,2.39135,803999999.0
2007-10-03 14:12:00,2.39135,2.3918,2.39135,2.39165,953899997.0
2007-10-03 14:13:00,2.39165,2.3918,2.3914,2.3915,1182700001.0
2007-10-03 14:14:00,2.3915,2.39155,2.3905,2.39085,684800000.0
2007-10-03 14:15:00,2.391,2.392,2.3905,2.3914,1377300002.0
2007-10-03 14:16:00,2.3914,2.3917,2.3913,2.3917,1379200001.0
2007-10-03 14:17:00,2.3916,2.392,2.39145,2.3918,859599996.0
2007-10-03 14:18:00,2.3917,2.3923,2.3917,2.3917,1130400000.0
2007-10-03 14:19:00,2.3917,2.3919,2.3916,2.3917,1028000000.0
2007-10-03 14:20:00,2.3917,2.3918,2.3915,2.3916,1133600000.0
2007-10-03 14:21:00,2.3916,2.3923,2.3916,2.3921,1117899988.0
2007-10-03 14:22:00,2.3922,2.3926,2.3921,2.3925,1760400002.0
2007-10-03 14:23:00,2.3925,2.3929,2.3924,2.3926,1187200000.0
2007-10-03 14:24:00,2.3925,2.3928,2.3922,2.3927,1610100007.0
2007-10-03 14:25:00,2.3927,2.3929,2.3923,2.3924,1051599995.0
2007-10-03 14:26:00,2.3924,2.3925,2.3921,2.3923,848399992.0
2007-10-03 14:27:00,2.3923,2.3925,2.3922,2.39235,1225000004.0
2007-10-03 14:28:00,2.3925,2.3926,2.39235,2.3925,763900002.0
2007-10-03 14:29:00,2.39245,2.3928,2.3924,2.3926,585199998.0
2007-10-03 14:30:00,2.3925,2.3927,2.3921,2.3922,324399999.0
2007-10-03 14:31:00,2.3922,2.3925,2.3921,2.3922,567399997.0
2007-10-03 14:32:00,2.3922,2.3925,2.3921,2.3921,752100001.0
2007-10-03 14:33:00,2.3921,2.3924,2.3921,2.3922,673599998.0
2007-10-03 14:34:00,2.3922,2.3922,2.3918,2.3919,872200002.0
2007-10-03 14:35:00,2.39185,2.3922,2.3916,2.392,932800001.0
2007-10-03 14:36:00,2.3919,2.3921,2.3917,2.39195,1087599997.0
2007-10-03 14:37:00,2.39195,2.3921,2.3918,2.392,919399999.0
2007-10-03 14:38:00,2.392,2.3921,2.3919,2.392,661200003.0
2007-10-03 14:39:00,2.39195,2.392,2.3918,2.39195,764000003.0
2007-10-03 14:40:00,2.39195,2.392,2.3918,2.392,825599998.0
2007-10-03 14:41:00,2.3919,2.3921,2.3916,2.3916,965899999.0
2007-10-03 14:42:00,2.3916,2.39195,2.3916,2.3918,1283100004.0
2007-10-03 14:43:00,2.3917,2.392,2.3916,2.3918,1221500002.0
2007-10-03 14:44:00,2.3918,2.3918,2.3915,2.3916,1704800006.0
2007-10-03 14:45:00,2.39165,2.3919,2.3915,2.3919,935600003.0
2007-10-03 14:46:00,2.3919,2.3924,2.3918,2.3923,1156800001.0
2007-10-03 14:47:00,2.3923,2.3926,2.3923,2.3925,790800000.0
2007-10-03 14:48:00,2.3925,2.3927,2.3922,2.3927,1013799997.0
2007-10-03 14:49:00,2.3927,2.39295,2.3923,2.3927,1890200008.0
2007-10-03 14:50:00,2.3927,2.3929,2.39255,2.3929,1091600004.0
2007-10-03 14:51:00,2.3929,2.393,2.3923,2.3929,1189600003.0
2007-10-03 14:52:00,2.3929,2.393,2.3928,2.393,446400000.0
2007-10-03 14:53:00,2.393,2.3931,2.3929,2.3931,759599997.0
2007-10-03 14:54:00,2.3931,2.39325,2.3929,2.393,537500001.0
2007-10-03 14:55:00,2.3931,2.3931,2.3929,2.393,240000000.0
2007-10-03 14:56:00,2.3929,2.3934,2.3928,2.3932,638400000.0
2007-10-03 14:57:00,2.3933,2.3937,2.3932,2.3936,586000001.0
2007-10-03 14:58:00,2.3936,2.3937,2.3934,2.3934,628800001.0
2007-10-03 14:59:00,2.3934,2.3934,2.3931,2.3931,769599998.0
2007-10-03 15:00:00,2.3931,2.3935,2.3931,2.39335,1033400002.0
2007-10-03 15:01:00,2.39335,2.3936,2.39325,2.3936,1272500010.0
2007-10-03 15:02:00,2.3936,2.3938,2.3934,2.3938,1033300002.0
2007-10-03 15:03:00,2.3938,2.3941,2.3937,2.3941,701999997.0
2007-10-03 15:04:00,2.3941,2.3942,2.39365,2.3937,971999999.0
2007-10-03 15:05:00,2.3937,2.3938,2.3936,2.3936,341100002.0
2007-10-03 15:06:00,2.3937,2.394,2.3937,2.394,402399999.0
2007-10-03 15:07:00,2.394,2.3943,2.39395,2.3941,499600000.0
2007-10-03 15:08:00,2.394,2.3942,2.3939,2.3939,650799999.0
2007-10-03 15:09:00,2.3939,2.3939,2.3933,2.3933,1122800001.0
2007-10-03 15:10:00,2.3933,2.3934,2.3928,2.3929,1410800003.0
2007-10-03 15:11:00,2.3929,2.393,2.3923,2.3925,760300002.0
2007-10-03 15:12:00,2.3925,2.3929,2.3925,2.3928,469400000.0
2007-10-03 15:13:00,2.3928,2.3934,2.3928,2.3931,1358799999.0
2007-10-03 15:14:00,2.3931,2.3931,2.3928,2.3928,1235500002.0
2007-10-03 15:15:00,2.3928,2.393,2.3927,2.3929,417100001.0
2007-10-03 15:16:00,2.3929,2.3929,2.3927,2.3928,353800000.0
2007-10-03 15:17:00,2.3928,2.3929,2.3926,2.3928,552200000.0
2007-10-03 15:18:00,2.3928,2.3931,2.3925,2.3929,1298400002.0
2007-10-03 15:19:00,2.3929,2.393,2.3927,2.3928,586700000.0
2007-10-03 15:20:00,2.3928,2.3931,2.39265,2.3928,1104399999.0
2007-10-03 15:21:00,2.3928,2.3928,2.3925,2.3928,1896699998.0
2007-10-03 15:22:00,2.3928,2.3929,2.3926,2.3928,802000003.0
2007-10-03 15:23:00,2.3928,2.3928,2.3925,2.3927,1281200002.0
2007-10-03 15:24:00,2.3927,2.3928,2.3926,2.3926,896400000.0
2007-10-03 15:25:00,2.3926,2.3928,2.3925,2.39275,915500001.0
2007-10-03 15:26:00,2.3928,2.3931,2.3927,2.3931,822200000.0
2007-10-03 15:27:00,2.3931,2.3934,2.393,2.3931,934700002.0
2007-10-03 15:28:00,2.3931,2.3935,2.393,2.3934,847599998.0
2007-10-03 15:29:00,2.3934,2.3936,2.39335,2.39345,933600002.0
2007-10-03 15:30:00,2.39345,2.39375,2.3934,2.3937,810399993.0
2007-10-03 15:31:00,2.3937,2.3943,2.3936,2.3937,769999999.0
2007-10-03 15:32:00,2.3937,2.3939,2.3934,2.3935,733000000.0
2007-10-03 15:33:00,2.3935,2.3937,2.3934,2.3935,477700000.0
2007-10-03 15:34:00,2.3935,2.3935,2.3931,2.3933,593200003.0
2007-10-03 15:35:00,2.3933,2.3934,2.39315,2.3933,326400000.0
2007-10-03 15:36:00,2.3933,2.3934,2.393,2.393,600500001.0
2007-10-03 15:37:00,2.3931,2.3934,2.3931,2.3934,91300000.0
2007-10-03 15:38:00,2.3934,2.3934,2.3934,2.3934,110000000.0
2007-10-03 15:39:00,2.3934,2.3934,2.3924,2.3925,749600000.0
2007-10-03 15:40:00,2.3925,2.3926,2.3921,2.3923,752000000.0
2007-10-03 15:41:00,2.3924,2.3927,2.3923,2.3926,583600000.0
2007-10-03 15:42:00,2.3926,2.3927,2.3922,2.3922,633200000.0
2007-10-03 15:43:00,2.3923,2.3925,2.3922,2.3924,703700000.0
2007-10-03 15:44:00,2.3924,2.3926,2.3918,2.392,734999998.0
2007-10-03 15:45:00,2.3922,2.3926,2.39195,2.3925,1173900000.0
2007-10-03 15:46:00,2.3925,2.3929,2.3924,2.3924,330400000.0
2007-10-03 15:47:00,2.3927,2.3927,2.3923,2.3924,258800000.0
2007-10-03 15:48:00,2.3924,2.3928,2.3923,2.3928,397200000.0
2007-10-03 15:49:00,2.3928,2.3934,2.3928,2.3929,960800000.0
2007-10-03 15:50:00,2.393,2.3931,2.3924,2.3927,687599997.0
2007-10-03 15:51:00,2.3927,2.3928,2.3923,2.3925,563299999.0
2007-10-03 15:52:00,2.3925,2.3929,2.3925,2.3928,244400000.0
2007-10-03 15:53:00,2.3928,2.393,2.3925,2.3925,212400000.0
2007-10-03 15:54:00,2.3926,2.3927,2.3924,2.3926,519300001.0
2007-10-03 15:55:00,2.3926,2.3931,2.3923,2.3924,778700001.0
2007-10-03 15:56:00,2.3924,2.3926,2.3921,2.3924,799400000.0
2007-10-03 15:57:00,2.3925,2.3927,2.3924,2.3926,418000000.0
2007-10-03 15:58:00,2.3926,2.3933,2.3926,2.3933,872400001.0
2007-10-03 15:59:00,2.3932,2.3939,2.3932,2.3932,1024000003.0
2007-10-03 16:00:00,2.3932,2.3946,2.393,2.3944,1606199998.0
2007-10-03 16:01:00,2.39445,2.3945,2.3937,2.3939,1716699998.0
2007-10-03 16:02:00,2.3938,2.3941,2.3936,2.3941,1322100000.0
2007-10-03 16:03:00,2.394,2.3947,2.394,2.3946,1457800001.0
2007-10-03 16:04:00,2.3947,2.3953,2.3946,2.3952,1459300000.0
2007-10-03 16:05:00,2.3951,2.3962,2.3951,2.3956,1309800003.0
2007-10-03 16:06:00,2.3956,2.396,2.3952,2.3952,816900000.0
2007-10-03 16:07:00,2.3952,2.3957,2.395,2.3951,613700002.0
2007-10-03 16:08:00,2.3951,2.3955,2.3949,2.395,1022400004.0
2007-10-03 16:09:00,2.395,2.3955,2.3949,2.3955,1981400000.0
2007-10-03 16:10:00,2.3956,2.396,2.3953,2.39565,886600000.0
2007-10-03 16:11:00,2.3958,2.396,2.3955,2.3959,1240400003.0
2007-10-03 16:12:00,2.3959,2.3959,2.3955,2.3955,685300000.0
2007-10-03 16:13:00,2.3955,2.3955,2.39515,2.3954,742099999.0
2007-10-03 16:14:00,2.3954,2.3957,2.39515,2.3954,1192200002.0
2007-10-03 16:15:00,2.3953,2.3964,2.3953,2.39635,1752099997.0
2007-10-03 16:16:00,2.39635,2.3973,2.3961,2.3968,1769799996.0
2007-10-03 16:17:00,2.3968,2.3974,2.3967,2.397,911400000.0
2007-10-03 16:18:00,2.397,2.3975,2.3969,2.3971,1034600001.0
2007-10-03 16:19:00,2.3974,2.3974,2.39685,2.39715,1389699996.0
2007-10-03 16:20:00,2.39715,2.3974,2.397,2.3972,1720900005.0
2007-10-03 16:21:00,2.3973,2.3973,2.3969,2.3969,1036799999.0
2007-10-03 16:22:00,2.3969,2.39725,2.3969,2.39705,925599998.0
2007-10-03 16:23:00,2.39705,2.3972,2.3969,2.3969,944500002.0
2007-10-03 16:24:00,2.397,2.3976,2.397,2.3971,398400000.0
2007-10-03 16:25:00,2.3971,2.3973,2.3969,2.3973,308800000.0
2007-10-03 16:26:00,2.3973,2.3973,2.3967,2.3968,662500004.0
2007-10-03 16:27:00,2.397,2.3976,2.3969,2.3974,672400000.0
2007-10-03 16:28:00,2.3976,2.398,2.3973,2.3977,755600000.0
2007-10-03 16:29:00,2.3977,2.398,2.3975,2.3975,827999997.0
2007-10-03 16:30:00,2.3975,2.3979,2.3974,2.3978,522400001.0
2007-10-03 16:31:00,2.3979,2.3988,2.3978,2.3987,975000000.0
2007-10-03 16:32:00,2.3987,2.3995,2.3987,2.399,961000000.0
2007-10-03 16:33:00,2.399,2.3992,2.3987,2.3988,982700002.0
2007-10-03 16:34:00,2.3987,2.3988,2.3985,2.3985,564000000.0
2007-10-03 16:35:00,2.3985,2.3988,2.3984,2.3985,886500000.0
2007-10-03 16:36:00,2.3984,2.3986,2.3979,2.398,1008700001.0
2007-10-03 16:37:00,2.3978,2.3981,2.3977,2.398,598400000.0
2007-10-03 16:38:00,2.398,2.39835,2.398,2.39835,1201099997.0
2007-10-03 16:39:00,2.39835,2.3985,2.39815,2.3984,1091599999.0
2007-10-03 16:40:00,2.3984,2.39865,2.3982,2.3985,630000000.0
2007-10-03 16:41:00,2.3986,2.3993,2.3986,2.3991,2104599995.0
2007-10-03 16:42:00,2.3991,2.3993,2.3989,2.399,1844999997.0
2007-10-03 16:43:00,2.399,2.3994,2.3988,2.3993,1254600000.0
2007-10-03 16:44:00,2.3993,2.3996,2.3988,2.3989,1181800000.0
2007-10-03 16:45:00,2.3989,2.3989,2.3985,2.3988,988900005.0
2007-10-03 16:46:00,2.3987,2.3991,2.3986,2.3991,880800001.0
2007-10-03 16:47:00,2.3991,2.3992,2.3988,2.3989,1012400000.0
2007-10-03 16:48:00,2.3989,2.3991,2.3987,2.39875,970800000.0
2007-10-03 16:49:00,2.39875,2.3989,2.3985,2.3986,953500000.0
2007-10-03 16:50:00,2.3986,2.39905,2.3986,2.3989,736400001.0
2007-10-03 16:51:00,2.39885,2.3989,2.3985,2.3987,1012499995.0
2007-10-03 16:52:00,2.3987,2.3992,2.3987,2.399,1070200002.0
2007-10-03 16:53:00,2.399,2.3991,2.3986,2.399,718700001.0
2007-10-03 16:54:00,2.399,2.3993,2.3987,2.3989,1570400001.0
2007-10-03 16:55:00,2.3989,2.399,2.3985,2.3987,730900001.0
2007-10-03 16:56:00,2.3986,2.3989,2.3986,2.3989,941600000.0
2007-10-03 16:57:00,2.3989,2.3992,2.3986,2.3986,874100000.0
2007-10-03 16:58:00,2.3986,2.399,2.3986,2.3989,1118100002.0
2007-10-03 16:59:00,2.3989,2.3994,2.3988,2.399,1758699999.0
2007-10-03 17:00:00,2.399,2.39905,2.3986,2.3988,1150800005.0
2007-10-03 17:01:00,2.3989,2.399,2.3984,2.3985,763299998.0
2007-10-03 17:02:00,2.3986,2.3992,2.39845,2.3992,1252299999.0
2007-10-03 17:03:00,2.3991,2.3992,2.3988,2.3989,471600000.0
2007-10-03 17:04:00,2.3989,2.3992,2.3989,2.3991,418600000.0
2007-10-03 17:05:00,2.3991,2.3998,2.399,2.3998,795900000.0
2007-10-03 17:06:00,2.3998,2.3998,2.3993,2.3993,714200000.0
2007-10-03 17:07:00,2.3993,2.3999,2.3993,2.3997,764000000.0
2007-10-03 17:08:00,2.3997,2.3999,2.3994,2.3994,751200000.0
2007-10-03 17:09:00,2.3994,2.3995,2.3991,2.3992,206800000.0
2007-10-03 17:10:00,2.3992,2.3993,2.399,2.399,302200000.0
2007-10-03 17:11:00,2.399,2.3993,2.3989,2.399,584999998.0
2007-10-03 17:12:00,2.399,2.3992,2.39885,2.3989,823899998.0
2007-10-03 17:13:00,2.3989,2.3992,2.39875,2.39885,681899999.0
2007-10-03 17:14:00,2.3988,2.3989,2.3986,2.3987,543999999.0
2007-10-03 17:15:00,2.3987,2.399,2.3986,2.3986,593800001.0
2007-10-03 17:16:00,2.3985,2.3989,2.3984,2.3989,984100001.0
2007-10-03 17:17:00,2.3989,2.399,2.3986,2.3987,1134999999.0
2007-10-03 17:18:00,2.39875,2.3989,2.3987,2.3988,489500000.0
2007-10-03 17:19:00,2.3988,2.3992,2.3986,2.3991,461599998.0
2007-10-03 17:20:00,2.3991,2.3992,2.3986,2.3988,800100000.0
2007-10-03 17:21:00,2.3988,2.3992,2.3987,2.399,1507500001.0
2007-10-03 17:22:00,2.399,2.3991,2.3987,2.399,555500001.0
2007-10-03 17:23:00,2.3989,2.3991,2.3987,2.3989,663400000.0
2007-10-03 17:24:00,2.3989,2.399,2.3984,2.3984,1007200002.0
2007-10-03 17:25:00,2.3984,2.3987,2.3983,2.3984,364600001.0
2007-10-03 17:26:00,2.3985,2.3988,2.39835,2.3987,990900001.0
2007-10-03 17:27:00,2.3988,2.3992,2.3987,2.3991,1090300000.0
2007-10-03 17:28:00,2.3991,2.3995,2.3988,2.39905,1644999998.0
2007-10-03 17:29:00,2.3991,2.3992,2.3988,2.3992,1321299995.0
2007-10-03 17:30:00,2.3991,2.3992,2.3989,2.3992,961500000.0
2007-10-03 17:31:00,2.3992,2.3993,2.3989,2.39915,1258300005.0
2007-10-03 17:32:00,2.39915,2.3996,2.39905,2.3994,560299999.0
2007-10-03 17:33:00,2.3994,2.3995,2.3992,2.3993,490800000.0
2007-10-03 17:34:00,2.3993,2.39955,2.3993,2.3993,540800000.0
2007-10-03 17:35:00,2.39935,2.3995,2.3991,2.3992,761199998.0
2007-10-03 17:36:00,2.3993,2.3993,2.3989,2.3992,741800000.0
2007-10-03 17:37:00,2.3992,2.3993,2.399,2.3992,1053900010.0
2007-10-03 17:38:00,2.3992,2.3994,2.39905,2.3993,919500004.0
2007-10-03 17:39:00,2.3993,2.3996,2.399,2.3996,1143599999.0
2007-10-03 17:40:00,2.3996,2.3997,2.3995,2.3997,554200001.0
2007-10-03 17:41:00,2.3997,2.4,2.3995,2.39995,1085000002.0
2007-10-03 17:42:00,2.4,2.4009,2.3999,2.4007,2071499998.0
2007-10-03 17:43:00,2.4006,2.4008,2.4004,2.4006,1053000005.0
2007-10-03 17:44:00,2.4005,2.4011,2.4003,2.4009,1586399999.0
2007-10-03 17:45:00,2.4009,2.401,2.4007,2.401,368800000.0
2007-10-03 17:46:00,2.401,2.4013,2.4008,2.4011,1277200002.0
2007-10-03 17:47:00,2.4011,2.4013,2.401,2.4011,776400000.0
2007-10-03 17:48:00,2.4011,2.4014,2.4008,2.4013,692800000.0
2007-10-03 17:49:00,2.4013,2.4017,2.4012,2.4013,827200000.0
2007-10-03 17:50:00,2.4013,2.4016,2.4012,2.4015,395600000.0
2007-10-03 17:51:00,2.4016,2.4016,2.4012,2.4014,638000000.0
2007-10-03 17:52:00,2.4014,2.4014,2.4011,2.4013,777899999.0
2007-10-03 17:53:00,2.4013,2.4019,2.4013,2.4018,1054499997.0
2007-10-03 17:54:00,2.4017,2.4018,2.4016,2.4016,533200002.0
2007-10-03 17:55:00,2.4016,2.4019,2.4015,2.4016,278000000.0
2007-10-03 17:56:00,2.4017,2.402,2.4016,2.4017,719900000.0
2007-10-03 17:57:00,2.4017,2.4019,2.40135,2.4016,1013500006.0
2007-10-03 17:58:00,2.4016,2.4017,2.4012,2.4013,535500000.0
2007-10-03 17:59:00,2.40125,2.4019,2.4011,2.4015,1186200000.0
2007-10-03 18:00:00,2.4014,2.4018,2.4014,2.4016,507100003.0
2007-10-03 18:01:00,2.4017,2.402,2.4016,2.40165,535800000.0
2007-10-03 18:02:00,2.40165,2.4025,2.4016,2.4024,762199998.0
2007-10-03 18:03:00,2.4023,2.4032,2.4023,2.4031,708199996.0
2007-10-03 18:04:00,2.4031,2.4035,2.4029,2.4035,356100001.0
2007-10-03 18:05:00,2.4035,2.4039,2.403,2.40375,697600000.0
2007-10-03 18:06:00,2.4037,2.4038,2.4023,2.4031,548200000.0
2007-10-03 18:07:00,2.4027,2.4029,2.4024,2.4027,893400000.0
2007-10-03 18:08:00,2.4027,2.4027,2.40215,2.4022,353600000.0
2007-10-03 18:09:00,2.4022,2.4024,2.4019,2.4024,364400000.0
2007-10-03 18:10:00,2.4024,2.4024,2.4017,2.4019,303100000.0
2007-10-03 18:11:00,2.4018,2.4019,2.4015,2.4016,268900000.0
2007-10-03 18:12:00,2.4016,2.4023,2.4016,2.40185,1000000001.0
2007-10-03 18:13:00,2.40185,2.4022,2.4017,2.4017,572300000.0
2007-10-03 18:14:00,2.4017,2.4021,2.4017,2.40185,523800002.0
2007-10-03 18:15:00,2.4019,2.402,2.4015,2.4017,822999999.0
2007-10-03 18:16:00,2.4017,2.4019,2.4015,2.40165,677800000.0
2007-10-03 18:17:00,2.40165,2.4018,2.4013,2.4013,594800000.0
2007-10-03 18:18:00,2.4013,2.402,2.4013,2.4017,461400000.0
2007-10-03 18:19:00,2.4017,2.4019,2.4012,2.40165,736100000.0
2007-10-03 18:20:00,2.4016,2.4022,2.4016,2.4019,939100000.0
2007-10-03 18:21:00,2.4019,2.4022,2.40175,2.4019,765300003.0
2007-10-03 18:22:00,2.4019,2.402,2.4016,2.40175,571699999.0
2007-10-03 18:23:00,2.40175,2.40175,2.4014,2.4015,889399998.0
2007-10-03 18:24:00,2.4015,2.4017,2.4013,2.4014,399300000.0
2007-10-03 18:25:00,2.4014,2.4015,2.4011,2.4013,518300000.0
2007-10-03 18:26:00,2.4013,2.4014,2.4011,2.4011,412000000.0
2007-10-03 18:27:00,2.4011,2.4012,2.4011,2.4011,353200000.0
2007-10-03 18:28:00,2.4011,2.4011,2.4003,2.4003,320700000.0
2007-10-03 18:29:00,2.4003,2.4008,2.4002,2.4005,562800000.0
2007-10-03 18:30:00,2.4005,2.4006,2.4003,2.4004,496800000.0
2007-10-03 18:31:00,2.4004,2.4004,2.4001,2.4001,582000000.0
2007-10-03 18:32:00,2.4001,2.4001,2.3997,2.4001,372800000.0
2007-10-03 18:33:00,2.4,2.4002,2.3999,2.4002,461600000.0
2007-10-03 18:34:00,2.4002,2.4004,2.4002,2.4003,489200001.0
2007-10-03 18:35:00,2.4003,2.4003,2.3997,2.4001,383600000.0
2007-10-03 18:36:00,2.4001,2.4004,2.4,2.4004,392800000.0
2007-10-03 18:37:00,2.4003,2.4006,2.4003,2.4003,32800000.0
2007-10-03 18:38:00,2.4004,2.4006,2.40035,2.4005,85600000.0
2007-10-03 18:39:00,2.4004,2.4005,2.40025,2.4003,188800000.0
2007-10-03 18:40:00,2.4003,2.4005,2.3999,2.4001,545100001.0
2007-10-03 18:41:00,2.4001,2.4001,2.399,2.3998,559700000.0
2007-10-03 18:42:00,2.3997,2.3999,2.3994,2.3994,529300001.0
2007-10-03 18:43:00,2.3994,2.3999,2.3994,2.3997,616600005.0
2007-10-03 18:44:00,2.3998,2.4002,2.3997,2.4,339200000.0
2007-10-03 18:45:00,2.4,2.4004,2.4,2.40015,616800001.0
2007-10-03 18:46:00,2.4001,2.4002,2.3998,2.4001,583300000.0
2007-10-03 18:47:00,2.4001,2.40045,2.4,2.4,522400000.0
2007-10-03 18:48:00,2.4,2.4004,2.3999,2.4001,601000002.0
2007-10-03 18:49:00,2.40005,2.4001,2.3998,2.3999,513099999.0
2007-10-03 18:50:00,2.3999,2.4,2.3998,2.3999,150800000.0
2007-10-03 18:51:00,2.3999,2.4001,2.3999,2.4,174400000.0
2007-10-03 18:52:00,2.4,2.4,2.3998,2.3998,99600000.0
2007-10-03 18:53:00,2.3999,2.4,2.3998,2.4,192400000.0
2007-10-03 18:54:00,2.4,2.4,2.39985,2.3999,158700000.0
2007-10-03 18:55:00,2.3999,2.4002,2.3999,2.4001,567600000.0
2007-10-03 18:56:00,2.4001,2.4002,2.4001,2.4001,276000000.0
2007-10-03 18:57:00,2.4001,2.4003,2.4,2.4002,430800001.0
2007-10-03 18:58:00,2.4003,2.4004,2.4001,2.4004,308200000.0
2007-10-03 18:59:00,2.4004,2.40045,2.3999,2.4002,583500001.0
2007-10-03 19:00:00,2.4001,2.4003,2.3999,2.4001,585500001.0
2007-10-03 19:01:00,2.4001,2.4002,2.3999,2.4001,444400000.0
2007-10-03 19:02:00,2.4001,2.4002,2.3999,2.4,411200000.0
2007-10-03 19:03:00,2.4,2.4003,2.3998,2.3998,286000000.0
2007-10-03 19:04:00,2.3998,2.4,2.3993,2.3994,710599998.0
2007-10-03 19:05:00,2.3993,2.3995,2.3993,2.3993,156600000.0
2007-10-03 19:06:00,2.3993,2.39975,2.3993,2.3997,554800000.0
2007-10-03 19:07:00,2.39965,2.3998,2.3996,2.3997,199900000.0
2007-10-03 19:08:00,2.3997,2.3997,2.3995,2.3997,150400000.0
2007-10-03 19:09:00,2.3997,2.39975,2.39955,2.39965,104800000.0
2007-10-03 19:10:00,2.3996,2.3996,2.399,2.3992,216200000.0
2007-10-03 19:11:00,2.3992,2.3992,2.39875,2.39875,535200000.0
2007-10-03 19:12:00,2.39875,2.399,2.3987,2.3988,125600000.0
2007-10-03 19:13:00,2.3988,2.399,2.3988,2.399,222400000.0
2007-10-03 19:14:00,2.399,2.3992,2.3984,2.3985,369100000.0
2007-10-03 19:15:00,2.3985,2.3985,2.3979,2.3982,470000001.0
2007-10-03 19:16:00,2.3983,2.3984,2.3981,2.3984,305699999.0
2007-10-03 19:17:00,2.3984,2.3989,2.3984,2.39855,320100000.0
2007-10-03 19:18:00,2.39855,2.3987,2.398,2.3984,821500000.0
2007-10-03 19:19:00,2.3983,2.3985,2.3981,2.3984,270200000.0
2007-10-03 19:20:00,2.3985,2.3985,2.3981,2.3981,187700000.0
2007-10-03 19:21:00,2.3981,2.3982,2.3979,2.3981,236500000.0
2007-10-03 19:22:00,2.3981,2.3982,2.3978,2.3981,67300000.0
2007-10-03 19:23:00,2.3981,2.3981,2.3976,2.3978,433900000.0
2007-10-03 19:24:00,2.3978,2.3979,2.3978,2.3978,193600000.0
2007-10-03 19:25:00,2.3977,2.398,2.3976,2.3979,236800000.0
2007-10-03 19:26:00,2.3979,2.3979,2.3977,2.3979,124000000.0
2007-10-03 19:27:00,2.3979,2.3979,2.3976,2.3976,110000000.0
2007-10-03 19:28:00,2.3977,2.3978,2.3977,2.3977,78000000.0
2007-10-03 19:29:00,2.3977,2.3977,2.3977,2.3977,12000000.0
2007-10-03 19:30:00,2.3977,2.3979,2.3974,2.3975,156000000.0
2007-10-03 19:31:00,2.3974,2.3978,2.3974,2.3976,123500000.0
2007-10-03 19:32:00,2.3977,2.39795,2.3976,2.3978,258000000.0
2007-10-03 19:33:00,2.3978,2.398,2.3978,2.3979,187600000.0
2007-10-03 19:34:00,2.3979,2.3979,2.3978,2.3978,94400000.0
2007-10-03 19:35:00,2.3978,2.3979,2.3975,2.3976,409299999.0
2007-10-03 19:36:00,2.3975,2.39795,2.3974,2.3978,551099995.0
2007-10-03 19:37:00,2.3978,2.398,2.3975,2.398,523499991.0
2007-10-03 19:38:00,2.3978,2.3979,2.39765,2.39765,192600000.0
2007-10-03 19:39:00,2.39765,2.3978,2.3974,2.3977,572900000.0
2007-10-03 19:40:00,2.3977,2.39775,2.3974,2.3975,486500001.0
2007-10-03 19:41:00,2.3975,2.3975,2.3973,2.3974,343300000.0
2007-10-03 19:42:00,2.3975,2.3975,2.3972,2.3974,253000000.0
2007-10-03 19:43:00,2.3974,2.3978,2.3974,2.39755,460500000.0
2007-10-03 19:44:00,2.3975,2.3977,2.3975,2.3975,226799999.0
2007-10-03 19:45:00,2.3976,2.3979,2.3975,2.3976,388800000.0
2007-10-03 19:46:00,2.3976,2.3976,2.3975,2.3976,319200000.0
2007-10-03 19:47:00,2.3976,2.398,2.3975,2.398,437600002.0
2007-10-03 19:48:00,2.3979,2.398,2.3979,2.398,189600000.0
2007-10-03 19:49:00,2.3979,2.3979,2.3978,2.3979,71200000.0
2007-10-03 19:50:00,2.3978,2.398,2.3977,2.3979,165200000.0
2007-10-03 19:51:00,2.3979,2.3984,2.39775,2.39835,336000000.0
2007-10-03 19:52:00,2.39835,2.3985,2.3981,2.3982,358499995.0
2007-10-03 19:53:00,2.3982,2.3982,2.3982,2.3982,120000000.0
2007-10-03 19:54:00,2.3982,2.3982,2.3981,2.3982,229499993.0
2007-10-03 19:55:00,2.3982,2.3983,2.3976,2.3978,334199997.0
2007-10-03 19:56:00,2.3977,2.398,2.3976,2.3979,343700000.0
2007-10-03 19:57:00,2.3979,2.398,2.3978,2.3979,242600003.0
2007-10-03 19:58:00,2.3979,2.3984,2.3978,2.398,585900000.0
2007-10-03 19:59:00,2.398,2.3981,2.3976,2.3977,1431399998.0
2007-10-03 20:00:00,2.3976,2.39805,2.3975,2.39795,436599997.0
2007-10-03 20:01:00,2.398,2.398,2.39785,2.3979,280200000.0
2007-10-03 20:02:00,2.3979,2.3979,2.3977,2.39775,352900000.0
2007-10-03 20:03:00,2.39775,2.39775,2.39755,2.39755,356800000.0
2007-10-03 20:04:00,2.3975,2.3977,2.39735,2.3975,457700000.0
2007-10-03 20:05:00,2.3975,2.3975,2.3972,2.3975,746800002.0
2007-10-03 20:06:00,2.3975,2.39755,2.3974,2.3975,226400000.0
2007-10-03 20:07:00,2.3975,2.3977,2.3975,2.39755,388800000.0
2007-10-03 20:08:00,2.39755,2.39775,2.39755,2.39775,124800000.0
2007-10-03 20:09:00,2.3978,2.3978,2.3976,2.3977,314000000.0
2007-10-03 20:10:00,2.3976,2.3977,2.3975,2.3976,177300000.0
2007-10-03 20:11:00,2.3976,2.3977,2.3976,2.3977,127500000.0
2007-10-03 20:12:00,2.3975,2.3978,2.3973,2.3977,189700000.0
2007-10-03 20:13:00,2.3977,2.3978,2.3975,2.3978,290000000.0
2007-10-03 20:14:00,2.3977,2.3978,2.3976,2.3976,225400000.0
2007-10-03 20:15:00,2.3975,2.3976,2.3974,2.3976,40800000.0
2007-10-03 20:16:00,2.3976,2.3976,2.3976,2.3976,24000000.0
2007-10-03 20:17:00,2.3976,2.3976,2.3972,2.3973,212000000.0
2007-10-03 20:18:00,2.3973,2.3974,2.3972,2.3973,178800000.0
2007-10-03 20:19:00,2.3973,2.3974,2.3966,2.3968,305299999.0
2007-10-03 20:20:00,2.3967,2.3969,2.3967,2.3968,292500000.0
2007-10-03 20:21:00,2.3968,2.3972,2.3968,2.397,226400000.0
2007-10-03 20:22:00,2.397,2.3973,2.3969,2.397,402100000.0
2007-10-03 20:23:00,2.397,2.397,2.3965,2.3965,461200000.0
2007-10-03 20:24:00,2.3964,2.3967,2.39635,2.3967,231700000.0
2007-10-03 20:25:00,2.3967,2.3968,2.3964,2.3967,286600000.0
2007-10-03 20:26:00,2.3967,2.3967,2.3961,2.3964,401300000.0
2007-10-03 20:27:00,2.3963,2.3965,2.396,2.3963,609199999.0
2007-10-03 20:28:00,2.3963,2.3964,2.396,2.3963,416700000.0
2007-10-03 20:29:00,2.3964,2.3964,2.3959,2.3962,494200000.0
2007-10-03 20:30:00,2.3962,2.3965,2.3961,2.3965,122700000.0
2007-10-03 20:31:00,2.3965,2.3965,2.3961,2.3962,150100000.0
2007-10-03 20:32:00,2.3962,2.3966,2.3957,2.3958,690200000.0
2007-10-03 20:33:00,2.3959,2.3959,2.39555,2.3957,544600000.0
2007-10-03 20:34:00,2.3958,2.3959,2.3955,2.3958,605400000.0
2007-10-03 20:35:00,2.3959,2.3961,2.39555,2.3959,324400000.0
2007-10-03 20:36:00,2.3959,2.396,2.3958,2.3958,217600000.0
2007-10-03 20:37:00,2.3958,2.396,2.3955,2.3958,397900000.0
2007-10-03 20:38:00,2.3958,2.396,2.3958,2.396,274100000.0
2007-10-03 20:39:00,2.3959,2.39615,2.3959,2.3961,279800000.0
2007-10-03 20:40:00,2.3961,2.3965,2.396,2.3961,753400002.0
2007-10-03 20:41:00,2.3962,2.3964,2.39595,2.3962,351800000.0
2007-10-03 20:42:00,2.3962,2.3963,2.3959,2.3963,375200000.0
2007-10-03 20:43:00,2.3963,2.3964,2.3962,2.3963,115200000.0
2007-10-03 20:44:00,2.3963,2.3964,2.3962,2.3962,306000000.0
2007-10-03 20:45:00,2.3962,2.3963,2.3961,2.3961,214600000.0
2007-10-03 20:46:00,2.39605,2.3963,2.39605,2.3963,106600000.0
2007-10-03 20:47:00,2.3963,2.3964,2.3961,2.3963,418400000.0
2007-10-03 20:48:00,2.3963,2.3963,2.3959,2.3962,213500000.0
2007-10-03 20:49:00,2.3962,2.3962,2.3961,2.3962,583300000.0
2007-10-03 20:50:00,2.3962,2.3963,2.3961,2.3963,328000000.0
2007-10-03 20:51:00,2.3964,2.3964,2.3963,2.3963,90800000.0
2007-10-03 20:52:00,2.3963,2.3963,2.3961,2.3962,162400000.0
2007-10-03 20:53:00,2.3962,2.39645,2.3962,2.39645,239200000.0
2007-10-03 20:54:00,2.3964,2.3964,2.3964,2.3964,148000000.0
2007-10-03 20:55:00,2.3964,2.3966,2.3963,2.3964,391200000.0
2007-10-03 20:56:00,2.3964,2.3965,2.3963,2.3965,270400000.0
2007-10-03 20:57:00,2.3965,2.3965,2.3964,2.3964,159600000.0
2007-10-03 20:58:00,2.3964,2.3964,2.39615,2.3964,360800000.0
2007-10-03 20:59:00,2.3963,2.3965,2.3961,2.3962,682800000.0
2007-10-03 21:00:00,2.3962,2.3964,2.3961,2.39625,256800000.0
2007-10-03 21:01:00,2.3962,2.3964,2.3961,2.3962,191900000.0
2007-10-03 21:02:00,2.3963,2.3964,2.3962,2.3962,224000000.0
2007-10-03 21:03:00,2.3961,2.3961,2.3958,2.3959,222000000.0
2007-10-03 21:04:00,2.3958,2.3961,2.3957,2.3959,416100001.0
2007-10-03 21:05:00,2.3959,2.3961,2.3958,2.3961,163100000.0
2007-10-03 21:06:00,2.3961,2.3962,2.396,2.3961,125500000.0
2007-10-03 21:07:00,2.3961,2.3963,2.3961,2.3962,125600000.0
2007-10-03 21:08:00,2.3962,2.3965,2.3961,2.3965,225600000.0
2007-10-03 21:09:00,2.3963,2.3967,2.3962,2.3966,364800000.0
2007-10-03 21:10:00,2.3966,2.3969,2.3965,2.3966,386600000.0
2007-10-03 21:11:00,2.3966,2.3969,2.3966,2.3967,363799999.0
2007-10-03 21:12:00,2.3967,2.397,2.3967,2.3969,342400000.0
2007-10-03 21:13:00,2.3968,2.3969,2.3967,2.3969,169700000.0
2007-10-03 21:14:00,2.3968,2.3971,2.3968,2.397,139600000.0
2007-10-03 21:15:00,2.397,2.3971,2.3969,2.3971,135200000.0
2007-10-03 21:16:00,2.397,2.3972,2.397,2.3972,12000000.0
2007-10-03 21:17:00,2.3972,2.3972,2.397,2.397,58000000.0
2007-10-03 21:18:00,2.3972,2.3972,2.3969,2.39695,255200000.0
2007-10-03 21:19:00,2.39695,2.39695,2.39665,2.3968,291900000.0
2007-10-03 21:20:00,2.3968,2.397,2.3967,2.397,131700000.0
2007-10-03 21:21:00,2.397,2.397,2.3969,2.3969,12000000.0
2007-10-03 21:22:00,2.3969,2.3969,2.396,2.3963,317600000.0
2007-10-03 21:23:00,2.3963,2.3963,2.3963,2.3963,22000000.0
2007-10-03 21:24:00,2.3962,2.3963,2.396,2.3962,615400003.0
2007-10-03 21:25:00,2.3961,2.3963,2.3961,2.3962,280800000.0
2007-10-03 21:26:00,2.3963,2.3963,2.3954,2.3954,272400000.0
2007-10-03 21:27:00,2.3954,2.3957,2.3952,2.3955,212800000.0
2007-10-03 21:28:00,2.3952,2.3957,2.3952,2.3956,374600000.0
2007-10-03 21:29:00,2.3957,2.3957,2.3953,2.3957,345600000.0
2007-10-03 21:30:00,2.3957,2.3958,2.3956,2.3958,326400000.0
2007-10-03 21:31:00,2.3958,2.3958,2.3955,2.3955,307900000.0
2007-10-03 21:32:00,2.3955,2.3956,2.395,2.3952,298900000.0
2007-10-03 21:33:00,2.3953,2.3955,2.3952,2.3955,103000000.0
2007-10-03 21:34:00,2.3955,2.3955,2.39485,2.3951,811200003.0
2007-10-03 21:35:00,2.3952,2.3953,2.3949,2.39525,644000000.0
2007-10-03 21:36:00,2.39525,2.3954,2.3949,2.39535,413400001.0
2007-10-03 21:37:00,2.39535,2.3954,2.3951,2.3954,498199999.0
2007-10-03 21:38:00,2.3954,2.3959,2.3954,2.3959,358800001.0
2007-10-03 21:39:00,2.3959,2.3961,2.3957,2.3959,475800001.0
2007-10-03 21:40:00,2.3959,2.3959,2.3958,2.3959,222800000.0
2007-10-03 21:41:00,2.3959,2.3959,2.3957,2.3957,86000000.0
2007-10-03 21:42:00,2.3957,2.3957,2.39555,2.39565,128800000.0
2007-10-03 21:43:00,2.39565,2.3958,2.3955,2.39565,426400000.0
2007-10-03 21:44:00,2.3957,2.3961,2.3956,2.3961,521400001.0
2007-10-03 21:45:00,2.3961,2.3961,2.3955,2.3955,418200000.0
2007-10-03 21:46:00,2.3955,2.3956,2.3953,2.3956,287600000.0
2007-10-03 21:47:00,2.3956,2.3956,2.3952,2.3953,276400000.0
2007-10-03 21:48:00,2.3953,2.3955,2.3951,2.3951,265600000.0
2007-10-03 21:49:00,2.3951,2.3952,2.3948,2.3952,237600000.0
2007-10-03 21:50:00,2.3952,2.3952,2.3948,2.3949,448800000.0
2007-10-03 21:51:00,2.3949,2.39525,2.3948,2.39525,185000000.0
2007-10-03 21:52:00,2.39525,2.39525,2.3949,2.3951,379200000.0
2007-10-03 21:53:00,2.3951,2.39515,2.39505,2.3951,58400000.0
2007-10-03 21:54:00,2.3951,2.3953,2.3951,2.3953,241200000.0
2007-10-03 21:55:00,2.3954,2.3964,2.39535,2.396,1059900004.0
2007-10-03 21:56:00,2.396,2.3964,2.3959,2.3962,640099997.0
2007-10-03 21:57:00,2.3962,2.3963,2.39595,2.3962,1117200008.0
2007-10-03 21:58:00,2.3963,2.3963,2.396,2.3962,444700002.0
2007-10-03 21:59:00,2.3961,2.3963,2.396,2.3962,490200002.0
2007-10-03 22:00:00,2.3962,2.3963,2.3957,2.39625,599600000.0
2007-10-03 22:01:00,2.3962,2.3969,2.39615,2.3965,939599997.0
2007-10-03 22:02:00,2.39645,2.39645,2.3957,2.3958,440200000.0
2007-10-03 22:03:00,2.3958,2.3963,2.3958,2.3961,479700000.0
2007-10-03 22:04:00,2.3961,2.3965,2.3961,2.3965,231600000.0
2007-10-03 22:05:00,2.3965,2.3965,2.3962,2.3962,88000000.0
2007-10-03 22:06:00,2.3964,2.3964,2.396,2.3963,293800000.0
2007-10-03 22:07:00,2.3963,2.3966,2.3962,2.3966,382700002.0
2007-10-03 22:08:00,2.39655,2.39685,2.39645,2.39645,362099999.0
2007-10-03 22:09:00,2.3965,2.3968,2.39635,2.39665,502800000.0
2007-10-03 22:10:00,2.39665,2.3968,2.39645,2.39675,475500001.0
2007-10-03 22:11:00,2.39665,2.3969,2.3966,2.3969,173700000.0
2007-10-03 22:12:00,2.3968,2.3969,2.39675,2.3969,57600000.0
2007-10-03 22:13:00,2.3969,2.3971,2.3969,2.3969,145200000.0
2007-10-03 22:14:00,2.3969,2.3972,2.3969,2.3971,188100000.0
2007-10-03 22:15:00,2.3971,2.3972,2.397,2.397,206000000.0
2007-10-03 22:16:00,2.397,2.3972,2.397,2.3972,230900000.0
2007-10-03 22:17:00,2.3972,2.3972,2.3969,2.3969,139800000.0
2007-10-03 22:18:00,2.3968,2.39695,2.3968,2.39695,127599997.0
2007-10-03 22:19:00,2.39685,2.3969,2.3968,2.3969,64400000.0
2007-10-03 22:20:00,2.3969,2.3969,2.39675,2.3969,40000000.0
2007-10-03 22:21:00,2.397,2.3973,2.39695,2.3971,146400000.0
2007-10-03 22:22:00,2.3971,2.3973,2.3971,2.3972,85600000.0
2007-10-03 22:23:00,2.3972,2.3973,2.397,2.397,106000000.0
2007-10-03 22:24:00,2.397,2.397,2.3969,2.397,101400000.0
2007-10-03 22:25:00,2.397,2.3973,2.397,2.3973,105900000.0
2007-10-03 22:26:00,2.3973,2.3973,2.3972,2.3972,126200000.0
2007-10-03 22:27:00,2.3972,2.3972,2.3969,2.397,210199999.0
2007-10-03 22:28:00,2.397,2.39715,2.39695,2.3971,88000000.0
2007-10-03 22:29:00,2.3971,2.39715,2.397,2.39705,100000000.0
2007-10-03 22:30:00,2.39705,2.3972,2.39705,2.39715,40000000.0
2007-10-03 22:31:00,2.3971,2.3971,2.3971,2.3971,25200000.0
2007-10-03 22:32:00,2.3971,2.39725,2.39705,2.39725,100700000.0
2007-10-03 22:33:00,2.39725,2.39725,2.3969,2.3971,96400000.0
2007-10-03 22:34:00,2.3971,2.3975,2.3971,2.3974,122600000.0
2007-10-03 22:35:00,2.3973,2.3973,2.3971,2.3971,139200000.0
2007-10-03 22:36:00,2.397,2.3971,2.397,2.3971,59200000.0
2007-10-03 22:37:00,2.3972,2.3973,2.3971,2.3971,139200000.0
2007-10-03 22:38:00,2.3972,2.3972,2.3972,2.3972,24000000.0
2007-10-03 22:39:00,2.3972,2.3972,2.3969,2.397,48000000.0
2007-10-03 22:40:00,2.3969,2.3969,2.3967,2.3967,156800000.0
2007-10-03 22:41:00,2.3967,2.3969,2.3967,2.3969,120000000.0
2007-10-03 22:42:00,2.3968,2.3973,2.3968,2.3972,296400000.0
2007-10-03 22:43:00,2.3972,2.3973,2.3969,2.39725,175000000.0
2007-10-03 22:44:00,2.3971,2.3975,2.3971,2.3974,133000000.0
2007-10-03 22:45:00,2.3974,2.39825,2.3973,2.3982,213000000.0
2007-10-03 22:46:00,2.3983,2.3984,2.3973,2.3973,196000000.0
2007-10-03 22:47:00,2.3973,2.3976,2.3973,2.3976,267700001.0
2007-10-03 22:48:00,2.3976,2.3976,2.3976,2.3976,168800000.0
2007-10-03 22:49:00,2.3976,2.3976,2.3976,2.3976,8000000.0
2007-10-03 22:50:00,2.3976,2.3976,2.3972,2.3972,173200000.0
2007-10-03 22:51:00,2.3971,2.3972,2.397,2.3972,66300000.0
2007-10-03 22:52:00,2.3972,2.3974,2.3971,2.3973,157200000.0
2007-10-03 22:53:00,2.3974,2.3977,2.3973,2.3977,194399998.0
2007-10-03 22:54:00,2.3977,2.3977,2.3972,2.39725,186900000.0
2007-10-03 22:55:00,2.3974,2.3975,2.3973,2.3974,105600000.0
2007-10-03 22:56:00,2.3974,2.398,2.3974,2.3979,287200000.0
2007-10-03 22:57:00,2.3979,2.3981,2.3977,2.3981,132100000.0
2007-10-03 22:58:00,2.3982,2.3982,2.3981,2.3982,96800000.0
2007-10-03 22:59:00,2.3983,2.3988,2.3983,2.3986,164000002.0
2007-10-03 23:00:00,2.3986,2.3986,2.3983,2.3985,28000000.0
2007-10-03 23:01:00,2.3985,2.3989,2.3984,2.3989,35400000.0
2007-10-03 23:02:00,2.399,2.3991,2.3987,2.3987,75800000.0
2007-10-03 23:03:00,2.3986,2.3991,2.3985,2.3986,31200000.0
2007-10-03 23:04:00,2.3984,2.3984,2.3982,2.3983,21600000.0
2007-10-03 23:05:00,2.3983,2.3984,2.3983,2.3984,9600000.0
2007-10-03 23:06:00,2.3984,2.3986,2.3983,2.3985,33400000.0
2007-10-03 23:07:00,2.3986,2.3986,2.3983,2.3985,59800000.0
2007-10-03 23:08:00,2.3985,2.3988,2.3984,2.3984,23800000.0
2007-10-03 23:09:00,2.3985,2.3989,2.3984,2.3988,103000000.0
2007-10-03 23:10:00,2.3988,2.3989,2.3986,2.3988,68800000.0
2007-10-03 23:11:00,2.3988,2.3989,2.3986,2.3987,122400000.0
2007-10-03 23:12:00,2.3987,2.3988,2.3985,2.3986,192800000.0
2007-10-03 23:13:00,2.39855,2.3987,2.3985,2.3985,69600000.0
2007-10-03 23:14:00,2.3986,2.3986,2.3984,2.3985,47200000.0
2007-10-03 23:15:00,2.39845,2.39855,2.3982,2.3983,256800000.0
2007-10-03 23:16:00,2.3983,2.3986,2.3983,2.3986,87200000.0
2007-10-03 23:17:00,2.3986,2.3987,2.39855,2.3987,115200000.0
2007-10-03 23:18:00,2.3987,2.3987,2.3984,2.3984,31200000.0
2007-10-03 23:19:00,2.39835,2.3985,2.39835,2.3985,92800000.0
2007-10-03 23:20:00,2.3984,2.39845,2.3984,2.3984,19200000.0
2007-10-03 23:21:00,2.3985,2.3987,2.39815,2.3984,145600000.0
2007-10-03 23:22:00,2.3984,2.3985,2.3984,2.3984,36000000.0
2007-10-03 23:23:00,2.3984,2.3986,2.3983,2.3985,93600000.0
2007-10-03 23:24:00,2.3985,2.3987,2.39825,2.3984,147300000.0
2007-10-03 23:25:00,2.3983,2.3984,2.39825,2.3983,76800000.0
2007-10-03 23:26:00,2.3983,2.3983,2.3978,2.3981,40000000.0
2007-10-03 23:27:00,2.3978,2.3983,2.3978,2.398,104800000.0
2007-10-03 23:28:00,2.398,2.398,2.398,2.398,4000000.0
2007-10-03 23:29:00,2.398,2.3981,2.398,2.3981,44000000.0
2007-10-03 23:30:00,2.3982,2.3982,2.3977,2.398,130400000.0
2007-10-03 23:31:00,2.39805,2.39805,2.3976,2.3977,73800000.0
2007-10-03 23:32:00,2.3977,2.3977,2.3977,2.3977,18400000.0
2007-10-03 23:33:00,2.3979,2.398,2.3977,2.3978,82400000.0
2007-10-03 23:34:00,2.3979,2.3979,2.3974,2.3976,129400000.0
2007-10-03 23:35:00,2.3976,2.3976,2.3975,2.3975,48000000.0
2007-10-03 23:36:00,2.3975,2.3975,2.39725,2.39725,40800000.0
2007-10-03 23:37:00,2.3973,2.3976,2.39725,2.39755,128000000.0
2007-10-03 23:38:00,2.3976,2.3978,2.3976,2.3978,121600000.0
2007-10-03 23:39:00,2.39775,2.3978,2.3977,2.39775,44800000.0
2007-10-03 23:40:00,2.3977,2.39775,2.39765,2.39765,20000000.0
2007-10-03 23:41:00,2.3976,2.39765,2.39755,2.3976,108000000.0
2007-10-03 23:42:00,2.3976,2.3976,2.39755,2.39755,48000000.0
2007-10-03 23:43:00,2.39755,2.39755,2.39735,2.3974,95200000.0
2007-10-03 23:44:00,2.39745,2.39805,2.3973,2.39805,170600000.0
2007-10-03 23:45:00,2.39805,2.39805,2.39765,2.39765,69600000.0
2007-10-03 23:46:00,2.3977,2.3978,2.3977,2.3977,43200000.0
2007-10-03 23:47:00,2.39775,2.39775,2.3977,2.3977,16800000.0
2007-10-03 23:48:00,2.3977,2.3977,2.39765,2.39765,42400000.0
2007-10-03 23:49:00,2.3978,2.39825,2.3976,2.39825,191800000.0
2007-10-03 23:50:00,2.3982,2.3983,2.3978,2.3979,200000000.0
2007-10-03 23:51:00,2.3979,2.3981,2.3977,2.3977,52000000.0
2007-10-03 23:52:00,2.39775,2.3979,2.39765,2.3978,204000000.0
2007-10-03 23:53:00,2.3978,2.3979,2.39775,2.3978,92000000.0
2007-10-03 23:54:00,2.3978,2.3981,2.39775,2.39795,106400000.0
2007-10-03 23:55:00,2.398,2.398,2.39795,2.39795,6400000.0
2007-10-03 23:56:00,2.398,2.39825,2.3979,2.39825,128400000.0
2007-10-03 23:57:00,2.39825,2.39825,2.39805,2.39805,25600000.0
2007-10-03 23:58:00,2.3981,2.3981,2.398,2.39805,19200000.0
2007-10-03 23:59:00,2.39805,2.3984,2.3979,2.3984,134600000.0
2007-10-04 00:00:00,2.3984,2.3984,2.3984,2.3984,8800000.0
2007-10-04 00:01:00,2.3984,2.3984,2.398,2.398,193000000.0
2007-10-04 00:02:00,2.398,2.398,2.39715,2.3975,164800000.0
2007-10-04 00:03:00,2.3973,2.3977,2.39705,2.3973,123200000.0
2007-10-04 00:04:00,2.3972,2.3974,2.3971,2.3974,42400000.0
2007-10-04 00:05:00,2.3974,2.3976,2.3973,2.39755,43200000.0
2007-10-04 00:06:00,2.39755,2.398,2.39755,2.3978,87200000.0
2007-10-04 00:07:00,2.39724,2.39752,2.39724,2.39752,36800000.0
2007-10-04 00:08:00,2.3978,2.3978,2.3977,2.3977,8000000.0
2007-10-04 00:09:00,2.3976,2.3978,2.3976,2.3978,44000000.0
2007-10-04 00:10:00,2.39697,2.39754,2.39697,2.39734,176400000.0
2007-10-04 00:11:00,2.3978,2.3979,2.3978,2.3979,20000000.0
2007-10-04 00:12:00,2.3979,2.3979,2.3976,2.3979,48800000.0
2007-10-04 00:13:00,2.3978,2.3979,2.3978,2.3979,28000000.0
2007-10-04 00:14:00,2.3979,2.398,2.3977,2.3979,30400000.0
2007-10-04 00:15:00,2.3977,2.398,2.3977,2.3977,76000000.0
2007-10-04 00:16:00,2.3977,2.3979,2.3977,2.3979,68000000.0
2007-10-04 00:17:00,2.3979,2.3979,2.3978,2.39785,24500000.0
2007-10-04 00:18:00,2.398,2.3981,2.3979,2.3981,42400000.0
2007-10-04 00:19:00,2.3981,2.3982,2.398,2.398,48800000.0
2007-10-04 00:20:00,2.3981,2.3983,2.3979,2.3983,70400000.0
2007-10-04 00:21:00,2.3983,2.3985,2.3982,2.3985,147200000.0
2007-10-04 00:22:00,2.3985,2.39865,2.3985,2.3986,67200000.0
2007-10-04 00:23:00,2.3986,2.3986,2.39805,2.3984,172400000.0
2007-10-04 00:24:00,2.3984,2.3984,2.3978,2.3978,100000000.0
2007-10-04 00:25:00,2.3981,2.3985,2.398,2.3985,170400000.0
2007-10-04 00:26:00,2.3985,2.3985,2.3983,2.3983,127200000.0
2007-10-04 00:27:00,2.3983,2.3983,2.3978,2.3981,111200000.0
2007-10-04 00:28:00,2.3981,2.3981,2.39755,2.3978,146400000.0
2007-10-04 00:29:00,2.3977,2.39795,2.3977,2.3979,111200000.0
2007-10-04 00:30:00,2.398,2.3981,2.398,2.3981,20000000.0
2007-10-04 00:31:00,2.398,2.39835,2.3978,2.3983,250400000.0
2007-10-04 00:32:00,2.3983,2.3985,2.3983,2.3985,92000000.0
2007-10-04 00:33:00,2.3984,2.3984,2.3984,2.3984,12000000.0
2007-10-04 00:34:00,2.3984,2.3984,2.3983,2.3984,24800000.0
2007-10-04 00:35:00,2.39803,2.39813,2.39798,2.39801,252800000.0
2007-10-04 00:36:00,2.3985,2.3986,2.3984,2.3985,52000000.0
2007-10-04 00:37:00,2.3984,2.3985,2.3983,2.3985,26400000.0
2007-10-04 00:38:00,2.3983,2.3987,2.3983,2.3987,79200000.0
2007-10-04 00:39:00,2.3987,2.3987,2.3982,2.3982,107200000.0
2007-10-04 00:40:00,2.3984,2.3984,2.3982,2.3984,16800000.0
2007-10-04 00:41:00,2.3984,2.3985,2.3983,2.3985,38400000.0
2007-10-04 00:42:00,2.3985,2.3985,2.3981,2.3983,120000000.0
2007-10-04 00:43:00,2.39805,2.3983,2.39805,2.3983,6400000.0
2007-10-04 00:44:00,2.3983,2.3984,2.3983,2.3984,26400000.0
2007-10-04 00:45:00,2.3984,2.3984,2.39805,2.3984,56000000.0
2007-10-04 00:46:00,2.3983,2.3984,2.3981,2.3984,67200000.0
2007-10-04 00:47:00,2.3984,2.3987,2.3983,2.3987,89400000.0
2007-10-04 00:48:00,2.3986,2.3986,2.3986,2.3986,16800000.0
2007-10-04 00:49:00,2.3988,2.3988,2.3986,2.3986,20000000.0
2007-10-04 00:50:00,2.3985,2.3986,2.3983,2.3986,85600000.0
2007-10-04 00:51:00,2.3986,2.3987,2.3985,2.3985,48800000.0
2007-10-04 00:52:00,2.3981,2.39832,2.39792,2.39818,233200000.0
2007-10-04 00:53:00,2.3986,2.3988,2.3985,2.3987,96000000.0
2007-10-04 00:54:00,2.3987,2.3988,2.3987,2.3988,56800000.0
2007-10-04 00:55:00,2.3988,2.3988,2.3986,2.3986,36900000.0
2007-10-04 00:56:00,2.3987,2.3987,2.39835,2.3987,40600000.0
2007-10-04 00:57:00,2.3986,2.3987,2.3982,2.3982,149600000.0
2007-10-04 00:58:00,2.3983,2.3984,2.3979,2.3981,141600000.0
2007-10-04 00:59:00,2.3981,2.3981,2.3979,2.398,108000000.0
2007-10-04 01:00:00,2.3979,2.398,2.3975,2.3979,182200000.0
2007-10-04 01:01:00,2.3979,2.3979,2.3978,2.3979,112000000.0
2007-10-04 01:02:00,2.3979,2.3979,2.3978,2.3979,84600000.0
2007-10-04 01:03:00,2.3978,2.3979,2.3973,2.3974,238300000.0
2007-10-04 01:04:00,2.3974,2.3981,2.3974,2.3981,168000000.0
2007-10-04 01:05:00,2.3981,2.3981,2.3979,2.398,104800000.0
2007-10-04 01:06:00,2.3981,2.3981,2.3981,2.3981,7200000.0
2007-10-04 01:07:00,2.398,2.3981,2.39795,2.39795,23200000.0
2007-10-04 01:08:00,2.3978,2.398,2.3978,2.39785,59200000.0
2007-10-04 01:09:00,2.3979,2.39805,2.39765,2.3977,97600000.0
2007-10-04 01:10:00,2.3977,2.3977,2.3973,2.3977,283999999.0
2007-10-04 01:11:00,2.39765,2.39765,2.3976,2.3976,44800000.0
2007-10-04 01:12:00,2.3977,2.398,2.3976,2.3979,137600000.0
2007-10-04 01:13:00,2.3978,2.3979,2.3976,2.3976,123800000.0
2007-10-04 01:14:00,2.3976,2.3976,2.3976,2.3976,27200000.0
2007-10-04 01:15:00,2.3976,2.3977,2.3976,2.3976,270700000.0
2007-10-04 01:16:00,2.3975,2.3976,2.397,2.397,209800000.0
2007-10-04 01:17:00,2.3971,2.3972,2.3969,2.397,175700000.0
2007-10-04 01:18:00,2.3969,2.397,2.3967,2.397,177200000.0
2007-10-04 01:19:00,2.39695,2.3971,2.3969,2.3969,106400000.0
2007-10-04 01:20:00,2.397,2.3973,2.397,2.3973,879300000.0
2007-10-04 01:21:00,2.3973,2.3973,2.3971,2.3973,129600000.0
2007-10-04 01:22:00,2.3972,2.3973,2.3969,2.3973,109700000.0
2007-10-04 01:23:00,2.3973,2.3973,2.3972,2.3973,52000000.0
2007-10-04 01:24:00,2.3973,2.3973,2.3972,2.3973,63200000.0
2007-10-04 01:25:00,2.3973,2.3973,2.3973,2.3973,3200000.0
2007-10-04 01:26:00,2.3973,2.3973,2.3973,2.3973,13600000.0
2007-10-04 01:27:00,2.3973,2.3975,2.3973,2.3975,44000000.0
2007-10-04 01:28:00,2.3974,2.3974,2.3972,2.3972,23200000.0
2007-10-04 01:29:00,2.3971,2.3971,2.3971,2.3971,8800000.0
2007-10-04 01:30:00,2.3974,2.39765,2.3967,2.3972,208800000.0
2007-10-04 01:31:00,2.3972,2.3972,2.3972,2.3972,11200000.0
2007-10-04 01:32:00,2.3972,2.3975,2.397,2.3973,181600000.0
2007-10-04 01:33:00,2.3972,2.39725,2.3968,2.3968,376000000.0
2007-10-04 01:34:00,2.3968,2.3968,2.3961,2.3966,375200000.0
2007-10-04 01:35:00,2.3966,2.3966,2.3963,2.3966,247200000.0
2007-10-04 01:36:00,2.3966,2.3966,2.3963,2.3963,153600000.0
2007-10-04 01:37:00,2.3963,2.3965,2.396,2.3965,218400000.0
2007-10-04 01:38:00,2.3965,2.3965,2.3964,2.3965,51200000.0
2007-10-04 01:39:00,2.3965,2.3969,2.3965,2.39665,109700000.0
2007-10-04 01:40:00,2.39665,2.39665,2.3965,2.3966,135200000.0
2007-10-04 01:41:00,2.3966,2.3967,2.3962,2.3966,166400000.0
2007-10-04 01:42:00,2.3966,2.3972,2.3966,2.3972,149600000.0
2007-10-04 01:43:00,2.3972,2.3972,2.3972,2.3972,50400000.0
2007-10-04 01:44:00,2.3972,2.3972,2.397,2.397,10400000.0
2007-10-04 01:45:00,2.397,2.3972,2.3969,2.3971,89600000.0
2007-10-04 01:46:00,2.3972,2.3972,2.3966,2.397,66400000.0
2007-10-04 01:47:00,2.397,2.3972,2.397,2.3972,27200000.0
2007-10-04 01:48:00,2.3971,2.3972,2.3965,2.3971,157600000.0
2007-10-04 01:49:00,2.3971,2.3972,2.3971,2.3972,41600000.0
2007-10-04 01:50:00,2.3972,2.3972,2.39685,2.39685,44600000.0
2007-10-04 01:51:00,2.3968,2.3973,2.3968,2.3973,99199999.0
2007-10-04 01:52:00,2.3974,2.3977,2.3974,2.3975,148000000.0
2007-10-04 01:53:00,2.3975,2.3977,2.3973,2.3973,151200000.0
2007-10-04 01:54:00,2.3973,2.3975,2.3973,2.3973,19200000.0
2007-10-04 01:55:00,2.3973,2.3973,2.3973,2.3973,4800000.0
2007-10-04 01:56:00,2.3973,2.3975,2.39725,2.39725,12800000.0
2007-10-04 01:57:00,2.39725,2.39735,2.3971,2.3973,41700000.0
2007-10-04 01:58:00,2.3971,2.3973,2.3971,2.3972,104900000.0
2007-10-04 01:59:00,2.3972,2.3972,2.3969,2.397,327899999.0
2007-10-04 02:00:00,2.397,2.3972,2.397,2.3971,333600000.0
2007-10-04 02:01:00,2.3971,2.39745,2.3971,2.3972,152100000.0
2007-10-04 02:02:00,2.3972,2.3975,2.3972,2.3975,57600000.0
2007-10-04 02:03:00,2.3978,2.3979,2.3978,2.3978,28000000.0
2007-10-04 02:04:00,2.3979,2.3979,2.3979,2.3979,12800000.0
2007-10-04 02:05:00,2.3977,2.3979,2.3976,2.3979,72000000.0
2007-10-04 02:06:00,2.3979,2.3979,2.3979,2.3979,7200000.0
2007-10-04 02:07:00,2.3979,2.3979,2.3975,2.3976,47200000.0
2007-10-04 02:08:00,2.3976,2.3976,2.3974,2.3976,76900000.0
2007-10-04 02:09:00,2.3976,2.3976,2.3975,2.3975,36800000.0
2007-10-04 02:10:00,2.3975,2.3975,2.3974,2.3974,51200000.0
2007-10-04 02:11:00,2.3974,2.3977,2.3974,2.3976,163500001.0
2007-10-04 02:12:00,2.3976,2.3976,2.3975,2.3976,88800000.0
2007-10-04 02:13:00,2.3976,2.3976,2.3974,2.3974,116900000.0
2007-10-04 02:14:00,2.3975,2.3975,2.3974,2.3974,12000000.0
2007-10-04 02:15:00,2.3974,2.3975,2.3974,2.3974,120800000.0
2007-10-04 02:16:00,2.3974,2.3974,2.3971,2.3971,185700000.0
2007-10-04 02:17:00,2.3971,2.3974,2.397,2.3973,78400000.0
2007-10-04 02:18:00,2.3973,2.3973,2.3973,2.3973,56800000.0
2007-10-04 02:19:00,2.3974,2.3975,2.39725,2.3975,159500000.0
2007-10-04 02:20:00,2.3975,2.3975,2.3974,2.3974,36000000.0
2007-10-04 02:21:00,2.3974,2.3975,2.3974,2.3974,56000000.0
2007-10-04 02:22:00,2.3974,2.3974,2.3973,2.3973,42700000.0
2007-10-04 02:23:00,2.3974,2.3974,2.3974,2.3974,7100000.0
2007-10-04 02:24:00,2.3974,2.3975,2.3972,2.3974,193600000.0
2007-10-04 02:25:00,2.39735,2.3974,2.3969,2.3973,253999998.0
2007-10-04 02:26:00,2.3973,2.39735,2.397,2.3971,201200000.0
2007-10-04 02:27:00,2.3971,2.3971,2.397,2.397,84800000.0
2007-10-04 02:28:00,2.3971,2.3972,2.3971,2.3971,44000000.0
2007-10-04 02:29:00,2.3972,2.3974,2.3972,2.3974,60100000.0
2007-10-04 02:30:00,2.3974,2.3974,2.3974,2.3974,16000000.0
2007-10-04 02:31:00,2.3974,2.3976,2.3974,2.3976,13600000.0
2007-10-04 02:32:00,2.3976,2.3976,2.3972,2.3976,152800000.0
2007-10-04 02:33:00,2.3975,2.3975,2.3975,2.3975,22400000.0
2007-10-04 02:34:00,2.3975,2.3977,2.3973,2.3974,201000000.0
2007-10-04 02:35:00,2.39735,2.39735,2.3969,2.3971,204000000.0
2007-10-04 02:36:00,2.397,2.3974,2.3969,2.397,361600000.0
2007-10-04 02:37:00,2.397,2.397,2.3968,2.397,102500000.0
2007-10-04 02:38:00,2.3969,2.3971,2.3968,2.3971,107700000.0
2007-10-04 02:39:00,2.3971,2.3972,2.3971,2.3972,87200000.0
2007-10-04 02:40:00,2.3972,2.3975,2.3972,2.3973,145600000.0
2007-10-04 02:41:00,2.3973,2.3973,2.39725,2.3973,37600000.0
2007-10-04 02:42:00,2.3973,2.3974,2.3973,2.3974,11200000.0
2007-10-04 02:43:00,2.39735,2.39735,2.39735,2.39735,800000.0
2007-10-04 02:44:00,2.3973,2.3974,2.397,2.39705,103500000.0
2007-10-04 02:45:00,2.397,2.39705,2.397,2.39705,1600000.0
2007-10-04 02:46:00,2.397,2.397,2.397,2.397,5600000.0
2007-10-04 02:47:00,2.397,2.397,2.397,2.397,4800000.0
2007-10-04 02:48:00,2.397,2.397,2.397,2.397,2400000.0
2007-10-04 02:49:00,2.397,2.3974,2.397,2.39725,79400000.0
2007-10-04 02:50:00,2.39725,2.39725,2.3972,2.3972,19200000.0
2007-10-04 02:51:00,2.3972,2.3973,2.3972,2.3972,113600000.0
2007-10-04 02:52:00,2.3972,2.3972,2.39715,2.3972,48800000.0
2007-10-04 02:53:00,2.3972,2.3976,2.3969,2.3976,276700000.0
2007-10-04 02:54:00,2.3975,2.3976,2.3971,2.3973,120000000.0
2007-10-04 02:55:00,2.39725,2.39725,2.3972,2.3972,25600000.0
2007-10-04 02:56:00,2.3972,2.3972,2.3972,2.3972,28000000.0
2007-10-04 02:57:00,2.3972,2.3972,2.3971,2.3971,72000000.0
2007-10-04 02:58:00,2.3972,2.3972,2.3972,2.3972,10400000.0
2007-10-04 02:59:00,2.3972,2.3977,2.3972,2.3974,66400000.0
2007-10-04 03:00:00,2.3974,2.3977,2.3974,2.3975,64799999.0
2007-10-04 03:01:00,2.3975,2.3977,2.3974,2.3974,237600000.0
2007-10-04 03:02:00,2.3975,2.3975,2.3975,2.3975,45600000.0
2007-10-04 03:03:00,2.3975,2.3977,2.3975,2.3977,29600000.0
2007-10-04 03:04:00,2.3977,2.3977,2.3974,2.3976,99200000.0
2007-10-04 03:05:00,2.39755,2.3976,2.3973,2.3973,96200000.0
2007-10-04 03:06:00,2.3974,2.3976,2.3973,2.3975,108000000.0
2007-10-04 03:07:00,2.3975,2.3975,2.39725,2.3973,352400000.0
2007-10-04 03:08:00,2.3974,2.3974,2.3973,2.3973,139200000.0
2007-10-04 03:09:00,2.3974,2.3974,2.3971,2.3971,127200000.0
2007-10-04 03:10:00,2.3972,2.3974,2.397,2.3973,316799999.0
2007-10-04 03:11:00,2.3973,2.3973,2.3969,2.397,269300000.0
2007-10-04 03:12:00,2.3971,2.3971,2.397,2.3971,56000000.0
2007-10-04 03:13:00,2.397,2.397,2.3969,2.3969,90400000.0
2007-10-04 03:14:00,2.3969,2.397,2.3969,2.3969,62400000.0
2007-10-04 03:15:00,2.3968,2.3969,2.3968,2.3968,86400000.0
2007-10-04 03:16:00,2.3968,2.3968,2.3968,2.3968,36000000.0
2007-10-04 03:17:00,2.3967,2.3967,2.39605,2.3964,561400001.0
2007-10-04 03:18:00,2.3964,2.3964,2.3962,2.3963,63200000.0
2007-10-04 03:19:00,2.3963,2.3963,2.3963,2.3963,39200000.0
2007-10-04 03:20:00,2.3964,2.39655,2.3963,2.3964,57600000.0
2007-10-04 03:21:00,2.3964,2.3965,2.3964,2.3965,104900000.0
2007-10-04 03:22:00,2.3965,2.3966,2.3965,2.3966,71300000.0
2007-10-04 03:23:00,2.3966,2.3967,2.3964,2.3965,189500000.0
2007-10-04 03:24:00,2.3966,2.3967,2.3962,2.3967,266100000.0
2007-10-04 03:25:00,2.3967,2.3967,2.3964,2.3966,425700000.0
2007-10-04 03:26:00,2.3965,2.3969,2.3965,2.3967,490800004.0
2007-10-04 03:27:00,2.3966,2.3972,2.3966,2.3967,569599996.0
2007-10-04 03:28:00,2.3967,2.3968,2.3965,2.3968,434400000.0
2007-10-04 03:29:00,2.3968,2.3968,2.39635,2.3965,181600001.0
2007-10-04 03:30:00,2.39645,2.3966,2.3962,2.3962,145200000.0
2007-10-04 03:31:00,2.3963,2.3965,2.3963,2.3964,306400000.0
2007-10-04 03:32:00,2.3964,2.3965,2.3962,2.3962,288800000.0
2007-10-04 03:33:00,2.3963,2.3966,2.3963,2.3966,439599999.0
2007-10-04 03:34:00,2.3966,2.39685,2.3965,2.3965,143800000.0
2007-10-04 03:35:00,2.3965,2.3966,2.3962,2.3962,451800000.0
2007-10-04 03:36:00,2.3965,2.3967,2.39625,2.3965,172400000.0
2007-10-04 03:37:00,2.39655,2.3968,2.3965,2.3968,40000000.0
2007-10-04 03:38:00,2.3968,2.3969,2.3965,2.39665,148100000.0
2007-10-04 03:39:00,2.39665,2.3968,2.3963,2.3966,449499996.0
2007-10-04 03:40:00,2.3966,2.3967,2.3963,2.3966,271900000.0
2007-10-04 03:41:00,2.3965,2.3965,2.3963,2.3963,376399997.0
2007-10-04 03:42:00,2.3963,2.3965,2.3963,2.3965,328200000.0
2007-10-04 03:43:00,2.3965,2.3967,2.3964,2.3964,123600000.0
2007-10-04 03:44:00,2.3964,2.3964,2.3963,2.3963,37200000.0
2007-10-04 03:45:00,2.3963,2.3963,2.3962,2.3962,140000001.0
2007-10-04 03:46:00,2.3962,2.3964,2.3962,2.3964,25600000.0
2007-10-04 03:47:00,2.3965,2.3965,2.3964,2.3964,64800000.0
2007-10-04 03:48:00,2.3964,2.3964,2.3963,2.3963,62400000.0
2007-10-04 03:49:00,2.39635,2.39665,2.3963,2.3966,153700000.0
2007-10-04 03:50:00,2.3966,2.3969,2.3966,2.3966,242600000.0
2007-10-04 03:51:00,2.3966,2.3966,2.3964,2.3964,382100000.0
2007-10-04 03:52:00,2.3966,2.3967,2.3963,2.3964,330700001.0
2007-10-04 03:53:00,2.3964,2.3964,2.3964,2.3964,48000000.0
2007-10-04 03:54:00,2.3964,2.3964,2.3963,2.3963,187200000.0
2007-10-04 03:55:00,2.3963,2.3968,2.3963,2.3965,201800001.0
2007-10-04 03:56:00,2.39645,2.39645,2.3963,2.3964,78400000.0
2007-10-04 03:57:00,2.3964,2.3967,2.3964,2.3964,57100000.0
2007-10-04 03:58:00,2.3964,2.3968,2.3963,2.3964,198800000.0
2007-10-04 03:59:00,2.3964,2.3968,2.3964,2.3967,238700000.0
2007-10-04 04:00:00,2.3967,2.3968,2.3964,2.3967,266300000.0
2007-10-04 04:01:00,2.39665,2.397,2.3966,2.3968,222400000.0
2007-10-04 04:02:00,2.3968,2.3971,2.3968,2.3969,201200000.0
2007-10-04 04:03:00,2.39685,2.3969,2.3967,2.3968,59200000.0
2007-10-04 04:04:00,2.3967,2.3968,2.3967,2.3968,29600000.0
2007-10-04 04:05:00,2.3968,2.3968,2.3967,2.3968,76000000.0
2007-10-04 04:06:00,2.3968,2.3968,2.3968,2.3968,28800000.0
2007-10-04 04:07:00,2.3967,2.3968,2.3966,2.3967,41600000.0
2007-10-04 04:08:00,2.3967,2.3967,2.3965,2.3967,37600000.0
2007-10-04 04:09:00,2.3965,2.3967,2.3965,2.3967,7200000.0
2007-10-04 04:10:00,2.3967,2.3967,2.3967,2.3967,1600000.0
2007-10-04 04:11:00,2.3967,2.3967,2.3967,2.3967,3200000.0
2007-10-04 04:12:00,2.3967,2.3967,2.3967,2.3967,13600000.0
2007-10-04 04:13:00,2.3967,2.3967,2.3962,2.3962,144800000.0
2007-10-04 04:14:00,2.3962,2.3963,2.396,2.3963,196000000.0
2007-10-04 04:15:00,2.3963,2.3963,2.3959,2.3961,125500000.0
2007-10-04 04:16:00,2.396,2.3961,2.3959,2.3961,108000000.0
2007-10-04 04:17:00,2.3961,2.3966,2.396,2.39635,242900000.0
2007-10-04 04:18:00,2.3963,2.3965,2.39625,2.3964,81800000.0
2007-10-04 04:19:00,2.3964,2.3964,2.3964,2.3964,8000000.0
2007-10-04 04:20:00,2.3964,2.3964,2.3963,2.39635,32800000.0
2007-10-04 04:21:00,2.3963,2.3964,2.39625,2.3964,60500000.0
2007-10-04 04:22:00,2.3964,2.3967,2.3963,2.3964,96800000.0
2007-10-04 04:23:00,2.3964,2.3967,2.3964,2.3964,40000000.0
2007-10-04 04:24:00,2.3964,2.3967,2.3963,2.3965,166800000.0
2007-10-04 04:25:00,2.3967,2.3967,2.3966,2.3966,22400000.0
2007-10-04 04:26:00,2.3967,2.3969,2.39665,2.3967,104800000.0
2007-10-04 04:27:00,2.3967,2.3968,2.3967,2.3967,43200000.0
2007-10-04 04:28:00,2.3968,2.3968,2.3967,2.3968,32400000.0
2007-10-04 04:29:00,2.3967,2.397,2.3967,2.3967,188800000.0
2007-10-04 04:30:00,2.3967,2.3969,2.3967,2.3969,122800000.0
2007-10-04 04:31:00,2.3969,2.397,2.3969,2.397,33600000.0
2007-10-04 04:32:00,2.397,2.397,2.3967,2.3968,117600000.0
2007-10-04 04:33:00,2.3968,2.3969,2.3968,2.3969,71200000.0
2007-10-04 04:34:00,2.3969,2.3969,2.3968,2.39685,23200000.0
2007-10-04 04:35:00,2.39685,2.397,2.3968,2.3968,76700000.0
2007-10-04 04:36:00,2.3969,2.3969,2.3968,2.3969,214600002.0
2007-10-04 04:37:00,2.3969,2.397,2.3969,2.397,120000000.0
2007-10-04 04:38:00,2.397,2.397,2.3967,2.3967,43200000.0
2007-10-04 04:39:00,2.39634,2.39634,2.39614,2.39627,52000000.0
2007-10-04 04:40:00,2.3967,2.3967,2.3967,2.3967,56000000.0
2007-10-04 04:41:00,2.3967,2.397,2.3967,2.3969,82400000.0
2007-10-04 04:42:00,2.3969,2.3972,2.3967,2.397,190000000.0
2007-10-04 04:43:00,2.397,2.3972,2.397,2.397,200800000.0
2007-10-04 04:44:00,2.3971,2.3971,2.39685,2.39685,185199997.0
2007-10-04 04:45:00,2.3969,2.3971,2.3969,2.397,126000000.0
2007-10-04 04:46:00,2.397,2.397,2.3969,2.397,29200000.0
2007-10-04 04:47:00,2.3971,2.3972,2.3971,2.3971,69200000.0
2007-10-04 04:48:00,2.3971,2.3971,2.397,2.397,37600000.0
2007-10-04 04:49:00,2.397,2.3972,2.397,2.397,107700000.0
2007-10-04 04:50:00,2.3971,2.3972,2.397,2.3971,191600000.0
2007-10-04 04:51:00,2.3971,2.3972,2.3971,2.3971,76000000.0
2007-10-04 04:52:00,2.3971,2.3971,2.3971,2.3971,20000000.0
2007-10-04 04:53:00,2.3971,2.3973,2.397,2.3971,160400000.0
2007-10-04 04:54:00,2.3971,2.39755,2.3971,2.3974,194900000.0
2007-10-04 04:55:00,2.3974,2.3977,2.3972,2.3975,259499998.0
2007-10-04 04:56:00,2.39745,2.3975,2.3973,2.3973,160800000.0
2007-10-04 04:57:00,2.3973,2.3975,2.3971,2.3971,108000000.0
2007-10-04 04:58:00,2.3971,2.3972,2.3971,2.3971,23200000.0
2007-10-04 04:59:00,2.3972,2.3972,2.3972,2.3972,12800000.0
2007-10-04 05:00:00,2.3973,2.3973,2.3973,2.3973,28800000.0
2007-10-04 05:01:00,2.3973,2.3977,2.3973,2.3977,148800000.0
2007-10-04 05:02:00,2.39731,2.39736,2.3971,2.39723,51200000.0
2007-10-04 05:03:00,2.3978,2.3978,2.3978,2.3978,7200000.0
2007-10-04 05:04:00,2.3978,2.3979,2.3977,2.3978,44500000.0
2007-10-04 05:05:00,2.3978,2.3979,2.3976,2.3978,77200000.0
2007-10-04 05:06:00,2.3983,2.39835,2.398,2.39805,333600003.0
2007-10-04 05:07:00,2.3981,2.3981,2.39805,2.39805,40400000.0
2007-10-04 05:08:00,2.3981,2.3981,2.3976,2.3977,148800000.0
2007-10-04 05:09:00,2.39775,2.398,2.39775,2.398,52800000.0
2007-10-04 05:10:00,2.398,2.398,2.398,2.398,40800000.0
2007-10-04 05:11:00,2.398,2.398,2.3979,2.3979,132000000.0
2007-10-04 05:12:00,2.3979,2.398,2.3977,2.3977,312900000.0
2007-10-04 05:13:00,2.3977,2.3979,2.3977,2.3979,102400000.0
2007-10-04 05:14:00,2.3979,2.3979,2.3977,2.3977,234400000.0
2007-10-04 05:15:00,2.3978,2.3978,2.3977,2.39775,41600000.0
2007-10-04 05:16:00,2.3978,2.3978,2.3975,2.3975,323500000.0
2007-10-04 05:17:00,2.3976,2.39775,2.3976,2.3977,118600000.0
2007-10-04 05:18:00,2.3977,2.3977,2.3976,2.3976,39199999.0
2007-10-04 05:19:00,2.3977,2.3979,2.3977,2.3979,81600000.0
2007-10-04 05:20:00,2.3979,2.3981,2.3978,2.3979,178600000.0
2007-10-04 05:21:00,2.3978,2.398,2.3976,2.3978,476600000.0
2007-10-04 05:22:00,2.3979,2.3979,2.3978,2.3978,180400000.0
2007-10-04 05:23:00,2.3978,2.3978,2.3978,2.3978,84200000.0
2007-10-04 05:24:00,2.3978,2.3978,2.3978,2.3978,53800000.0
2007-10-04 05:25:00,2.3978,2.3983,2.3978,2.3983,98400000.0
2007-10-04 05:26:00,2.3981,2.3986,2.398,2.3985,485800000.0
2007-10-04 05:27:00,2.3985,2.3985,2.39805,2.39805,136900000.0
2007-10-04 05:28:00,2.3981,2.3984,2.39805,2.3983,305400000.0
2007-10-04 05:29:00,2.3983,2.39835,2.3982,2.3983,40800000.0
2007-10-04 05:30:00,2.3983,2.3985,2.3982,2.3985,110400000.0
2007-10-04 05:31:00,2.3985,2.3985,2.3985,2.3985,8800000.0
2007-10-04 05:32:00,2.3985,2.3986,2.3984,2.3984,48800000.0
2007-10-04 05:33:00,2.3985,2.3986,2.398,2.3984,280400000.0
2007-10-04 05:34:00,2.3984,2.3984,2.3982,2.3982,58400000.0
2007-10-04 05:35:00,2.3982,2.3982,2.398,2.398,26400000.0
2007-10-04 05:36:00,2.398,2.398,2.3977,2.3977,69600000.0
2007-10-04 05:37:00,2.3977,2.3977,2.3977,2.3977,15200000.0
2007-10-04 05:38:00,2.3977,2.3977,2.3973,2.3977,178800000.0
2007-10-04 05:39:00,2.3977,2.39775,2.3974,2.3976,132300000.0
2007-10-04 05:40:00,2.3976,2.39795,2.39755,2.3977,266400002.0
2007-10-04 05:41:00,2.3977,2.398,2.3977,2.398,187999999.0
2007-10-04 05:42:00,2.398,2.39835,2.398,2.3981,148000000.0
2007-10-04 05:43:00,2.3981,2.3982,2.398,2.3981,81800000.0
2007-10-04 05:44:00,2.3981,2.3983,2.39795,2.3981,352900000.0
2007-10-04 05:45:00,2.3982,2.39835,2.3981,2.3981,195200000.0
2007-10-04 05:46:00,2.3981,2.3982,2.3969,2.3972,528000000.0
2007-10-04 05:47:00,2.3972,2.3974,2.3959,2.3961,603500000.0
2007-10-04 05:48:00,2.3961,2.3964,2.3957,2.39595,503500006.0
2007-10-04 05:49:00,2.3959,2.3963,2.3957,2.3961,413400000.0
2007-10-04 05:50:00,2.3961,2.3965,2.3961,2.3961,381400000.0
2007-10-04 05:51:00,2.396,2.3965,2.396,2.3962,210600000.0
2007-10-04 05:52:00,2.3965,2.3969,2.3962,2.3969,392900000.0
2007-10-04 05:53:00,2.3968,2.3971,2.3963,2.3971,424300000.0
2007-10-04 05:54:00,2.3971,2.3977,2.3967,2.3973,437300000.0
2007-10-04 05:55:00,2.3972,2.3976,2.397,2.3976,246000000.0
2007-10-04 05:56:00,2.3976,2.3976,2.3968,2.3968,343200002.0
2007-10-04 05:57:00,2.3968,2.3973,2.3966,2.3969,247800000.0
2007-10-04 05:58:00,2.3969,2.3972,2.3969,2.3972,129800000.0
2007-10-04 05:59:00,2.3972,2.3973,2.397,2.3971,291400000.0
2007-10-04 06:00:00,2.3971,2.3971,2.3969,2.397,56800000.0
2007-10-04 06:01:00,2.397,2.39705,2.3969,2.397,117000000.0
2007-10-04 06:02:00,2.3969,2.3971,2.3958,2.3959,547299997.0
2007-10-04 06:03:00,2.3959,2.397,2.3959,2.3965,658499999.0
2007-10-04 06:04:00,2.3965,2.39705,2.3962,2.39695,310400000.0
2007-10-04 06:05:00,2.39695,2.397,2.3968,2.3968,288800000.0
2007-10-04 06:06:00,2.3968,2.3969,2.3966,2.3967,272000000.0
2007-10-04 06:07:00,2.3967,2.3969,2.3967,2.39675,71800000.0
2007-10-04 06:08:00,2.3967,2.397,2.3966,2.3968,457900000.0
2007-10-04 06:09:00,2.3968,2.3969,2.39675,2.3969,38800000.0
2007-10-04 06:10:00,2.3969,2.3972,2.3969,2.397,257900000.0
2007-10-04 06:11:00,2.397,2.397,2.397,2.397,62000000.0
2007-10-04 06:12:00,2.397,2.3971,2.3969,2.397,63200000.0
2007-10-04 06:13:00,2.3969,2.3974,2.3969,2.397,253300000.0
2007-10-04 06:14:00,2.397,2.3973,2.3969,2.3969,370200000.0
2007-10-04 06:15:00,2.3971,2.3972,2.397,2.3972,61200000.0
2007-10-04 06:16:00,2.3972,2.3972,2.397,2.397,74400000.0
2007-10-04 06:17:00,2.397,2.397,2.3968,2.397,302500000.0
2007-10-04 06:18:00,2.3969,2.3969,2.3964,2.3964,562799998.0
2007-10-04 06:19:00,2.3965,2.3967,2.3964,2.3966,679400000.0
2007-10-04 06:20:00,2.39655,2.3966,2.3964,2.3965,329100000.0
2007-10-04 06:21:00,2.3964,2.3967,2.3964,2.3965,333599998.0
2007-10-04 06:22:00,2.3965,2.3966,2.3963,2.3965,596000002.0
2007-10-04 06:23:00,2.3965,2.3966,2.3961,2.3962,240700001.0
2007-10-04 06:24:00,2.3962,2.3965,2.396,2.3965,291100000.0
2007-10-04 06:25:00,2.3965,2.3967,2.39595,2.3961,650100000.0
2007-10-04 06:26:00,2.3961,2.3964,2.3961,2.3964,154400000.0
2007-10-04 06:27:00,2.3962,2.3964,2.396,2.3962,206399997.0
2007-10-04 06:28:00,2.3962,2.3962,2.3956,2.3956,214699997.0
2007-10-04 06:29:00,2.3956,2.3958,2.3946,2.3946,422099998.0
2007-10-04 06:30:00,2.3946,2.3962,2.3944,2.3962,470300000.0
2007-10-04 06:31:00,2.39615,2.39615,2.3957,2.396,511000000.0
2007-10-04 06:32:00,2.3959,2.3965,2.3955,2.3961,528100000.0
2007-10-04 06:33:00,2.3961,2.3965,2.396,2.3965,193599999.0
2007-10-04 06:34:00,2.3965,2.3969,2.3961,2.3961,442500000.0
2007-10-04 06:35:00,2.39605,2.3965,2.39595,2.3961,536200000.0
2007-10-04 06:36:00,2.3961,2.3963,2.3958,2.39595,607000001.0
2007-10-04 06:37:00,2.39595,2.396,2.3956,2.3959,618700001.0
2007-10-04 06:38:00,2.3958,2.396,2.3954,2.3954,716500001.0
2007-10-04 06:39:00,2.3954,2.3955,2.3947,2.3953,629300000.0
2007-10-04 06:40:00,2.3954,2.3962,2.3952,2.396,702099997.0
2007-10-04 06:41:00,2.396,2.3962,2.3957,2.3958,386800000.0
2007-10-04 06:42:00,2.3957,2.3959,2.3957,2.3958,138800000.0
2007-10-04 06:43:00,2.3958,2.3958,2.3957,2.3957,31200000.0
2007-10-04 06:44:00,2.3957,2.3961,2.3957,2.3961,239000000.0
2007-10-04 06:45:00,2.396,2.3966,2.396,2.3961,775100000.0
2007-10-04 06:46:00,2.3961,2.3964,2.39605,2.3962,281200000.0
2007-10-04 06:47:00,2.3962,2.3962,2.3961,2.3961,148000000.0
2007-10-04 06:48:00,2.396,2.3961,2.39565,2.3959,283100000.0
2007-10-04 06:49:00,2.3959,2.396,2.3956,2.396,591800001.0
2007-10-04 06:50:00,2.396,2.3961,2.3959,2.3961,278800000.0
2007-10-04 06:51:00,2.396,2.3962,2.3957,2.3959,829100000.0
2007-10-04 06:52:00,2.396,2.396,2.3956,2.3956,316000000.0
2007-10-04 06:53:00,2.3956,2.3958,2.3954,2.3954,145200000.0
2007-10-04 06:54:00,2.3954,2.3954,2.39495,2.395,386600000.0
2007-10-04 06:55:00,2.3952,2.3952,2.3943,2.3949,339200000.0
2007-10-04 06:56:00,2.3949,2.3952,2.3949,2.3951,230000000.0
2007-10-04 06:57:00,2.3952,2.3958,2.3952,2.3957,171100000.0
2007-10-04 06:58:00,2.3957,2.3961,2.3956,2.396,340899999.0
2007-10-04 06:59:00,2.396,2.396,2.3959,2.3959,103000000.0
2007-10-04 07:00:00,2.3959,2.3965,2.3957,2.3959,539700000.0
2007-10-04 07:01:00,2.3959,2.3966,2.3956,2.3964,384499999.0
2007-10-04 07:02:00,2.3965,2.3968,2.3964,2.3967,163100000.0
2007-10-04 07:03:00,2.3968,2.3968,2.3967,2.3967,49600000.0
2007-10-04 07:04:00,2.3966,2.3967,2.3966,2.3967,122500000.0
2007-10-04 07:05:00,2.3966,2.3967,2.3963,2.3963,295800000.0
2007-10-04 07:06:00,2.3963,2.3965,2.3954,2.3955,320000000.0
2007-10-04 07:07:00,2.3955,2.3961,2.395,2.3961,787500000.0
2007-10-04 07:08:00,2.396,2.3961,2.396,2.396,118400000.0
2007-10-04 07:09:00,2.396,2.396,2.39575,2.3959,111700000.0
2007-10-04 07:10:00,2.3959,2.396,2.3955,2.3957,377900000.0
2007-10-04 07:11:00,2.3957,2.3959,2.3957,2.3959,149600000.0
2007-10-04 07:12:00,2.3959,2.3959,2.3956,2.3957,138500000.0
2007-10-04 07:13:00,2.39555,2.3962,2.39555,2.3959,134400000.0
2007-10-04 07:14:00,2.396,2.3961,2.396,2.3961,36800000.0
2007-10-04 07:15:00,2.3961,2.3961,2.3958,2.396,111400000.0
2007-10-04 07:16:00,2.396,2.3961,2.3958,2.3959,49800000.0
2007-10-04 07:17:00,2.3958,2.3959,2.3958,2.3958,36800000.0
2007-10-04 07:18:00,2.3958,2.3959,2.3956,2.3959,150800000.0
2007-10-04 07:19:00,2.3959,2.396,2.3957,2.3957,152400000.0
2007-10-04 07:20:00,2.3958,2.3958,2.3956,2.3956,47400000.0
2007-10-04 07:21:00,2.3957,2.3958,2.3954,2.3955,163200000.0
2007-10-04 07:22:00,2.3955,2.3955,2.3954,2.3954,40000000.0
2007-10-04 07:23:00,2.3954,2.3955,2.3952,2.3953,236800000.0
2007-10-04 07:24:00,2.3953,2.3955,2.3952,2.3954,214500000.0
2007-10-04 07:25:00,2.3954,2.3954,2.39515,2.3953,107200000.0
2007-10-04 07:26:00,2.3953,2.3953,2.3953,2.3953,114400000.0
2007-10-04 07:27:00,2.3953,2.3956,2.3953,2.3953,141600000.0
2007-10-04 07:28:00,2.3953,2.39535,2.3953,2.3953,293400002.0
2007-10-04 07:29:00,2.3954,2.3954,2.39515,2.39515,172300000.0
2007-10-04 07:30:00,2.3952,2.3952,2.395,2.395,98800000.0
2007-10-04 07:31:00,2.395,2.395,2.39445,2.39445,670100006.0
2007-10-04 07:32:00,2.3946,2.3947,2.3945,2.3945,217600000.0
2007-10-04 07:33:00,2.3945,2.3948,2.3944,2.3946,437900000.0
2007-10-04 07:34:00,2.3946,2.3947,2.3942,2.3947,337300000.0
2007-10-04 07:35:00,2.3948,2.3948,2.3945,2.3945,518199999.0
2007-10-04 07:36:00,2.3947,2.3949,2.3945,2.3945,383200001.0
2007-10-04 07:37:00,2.3945,2.3946,2.3945,2.3945,224800000.0
2007-10-04 07:38:00,2.3945,2.3945,2.3939,2.3939,1051400000.0
2007-10-04 07:39:00,2.394,2.3941,2.3939,2.3939,276700003.0
2007-10-04 07:40:00,2.3939,2.39495,2.3937,2.3946,694000000.0
2007-10-04 07:41:00,2.3946,2.3948,2.3943,2.39435,915499999.0
2007-10-04 07:42:00,2.3944,2.39455,2.3942,2.39455,325799999.0
2007-10-04 07:43:00,2.39455,2.3946,2.3942,2.3945,384800000.0
2007-10-04 07:44:00,2.3945,2.3946,2.39445,2.3945,159200000.0
2007-10-04 07:45:00,2.39455,2.3947,2.39455,2.3946,83200000.0
2007-10-04 07:46:00,2.3946,2.39495,2.3943,2.3945,489200000.0
2007-10-04 07:47:00,2.3945,2.3948,2.3942,2.3944,375200001.0
2007-10-04 07:48:00,2.3944,2.3945,2.3938,2.3943,609500006.0
2007-10-04 07:49:00,2.3943,2.3948,2.3942,2.3943,350300000.0
2007-10-04 07:50:00,2.3942,2.39455,2.3942,2.3944,131600000.0
2007-10-04 07:51:00,2.3944,2.39445,2.3942,2.3942,96000000.0
2007-10-04 07:52:00,2.3944,2.3944,2.3942,2.3943,106400000.0
2007-10-04 07:53:00,2.39425,2.39465,2.3942,2.3944,80800000.0
2007-10-04 07:54:00,2.3944,2.3944,2.3943,2.3943,60000000.0
2007-10-04 07:55:00,2.3943,2.3943,2.3942,2.3943,67200000.0
2007-10-04 07:56:00,2.3943,2.3945,2.3941,2.3942,98800000.0
2007-10-04 07:57:00,2.3942,2.3945,2.3941,2.39445,256399999.0
2007-10-04 07:58:00,2.39445,2.3947,2.3943,2.3943,633199998.0
2007-10-04 07:59:00,2.3943,2.39505,2.3943,2.3946,749599999.0
2007-10-04 08:00:00,2.3946,2.3951,2.3944,2.3951,788500001.0
2007-10-04 08:01:00,2.395,2.39535,2.3948,2.39505,971199998.0
2007-10-04 08:02:00,2.39505,2.3958,2.395,2.3953,651200000.0
2007-10-04 08:03:00,2.3953,2.39555,2.395,2.3951,533600000.0
2007-10-04 08:04:00,2.3951,2.3952,2.3945,2.3946,228000000.0
2007-10-04 08:05:00,2.3946,2.395,2.3944,2.39465,592400000.0
2007-10-04 08:06:00,2.39465,2.39465,2.3941,2.3943,799599999.0
2007-10-04 08:07:00,2.3943,2.3951,2.3942,2.39485,926099999.0
2007-10-04 08:08:00,2.39485,2.39485,2.3945,2.39475,240699999.0
2007-10-04 08:09:00,2.3947,2.39505,2.3946,2.3946,148000000.0
2007-10-04 08:10:00,2.3947,2.3951,2.3945,2.395,419900000.0
2007-10-04 08:11:00,2.39505,2.3952,2.3948,2.39485,333599997.0
2007-10-04 08:12:00,2.39485,2.3949,2.3944,2.39445,229500000.0
2007-10-04 08:13:00,2.3945,2.39485,2.39405,2.39405,400400000.0
2007-10-04 08:14:00,2.394,2.3943,2.39385,2.3942,558900000.0
2007-10-04 08:15:00,2.3942,2.3943,2.3942,2.3943,160400000.0
2007-10-04 08:16:00,2.39425,2.3952,2.3941,2.3948,1185000000.0
2007-10-04 08:17:00,2.3948,2.3954,2.3944,2.3954,818600000.0
2007-10-04 08:18:00,2.3954,2.3954,2.3949,2.3949,604400001.0
2007-10-04 08:19:00,2.3949,2.3952,2.3948,2.3948,349000002.0
2007-10-04 08:20:00,2.3948,2.39485,2.3944,2.3944,396000001.0
2007-10-04 08:21:00,2.3944,2.3947,2.3944,2.3946,766800002.0
2007-10-04 08:22:00,2.3947,2.39505,2.39445,2.3946,1355900009.0
2007-10-04 08:23:00,2.3946,2.3947,2.3945,2.3946,220399996.0
2007-10-04 08:24:00,2.3946,2.39495,2.3945,2.39475,466200001.0
2007-10-04 08:25:00,2.39475,2.3949,2.39475,2.3949,84800000.0
2007-10-04 08:26:00,2.3949,2.3949,2.3943,2.3945,563599998.0
2007-10-04 08:27:00,2.3946,2.3949,2.3943,2.3947,691399999.0
2007-10-04 08:28:00,2.39475,2.395,2.39455,2.395,569300001.0
2007-10-04 08:29:00,2.395,2.395,2.3946,2.3946,481599998.0
2007-10-04 08:30:00,2.3946,2.395,2.39455,2.39475,351600000.0
2007-10-04 08:31:00,2.39475,2.39475,2.3943,2.3946,280800000.0
2007-10-04 08:32:00,2.3947,2.3947,2.39425,2.39425,226400001.0
2007-10-04 08:33:00,2.3942,2.3947,2.3942,2.3946,672100001.0
2007-10-04 08:34:00,2.39455,2.3948,2.3944,2.3945,407099997.0
2007-10-04 08:35:00,2.3945,2.3946,2.39425,2.39425,437599999.0
2007-10-04 08:36:00,2.39425,2.3946,2.39425,2.3946,326199997.0
2007-10-04 08:37:00,2.39455,2.39455,2.39385,2.394,1237100001.0
2007-10-04 08:38:00,2.394,2.39435,2.3939,2.3943,622600002.0
2007-10-04 08:39:00,2.39425,2.3947,2.3942,2.3944,677400000.0
2007-10-04 08:40:00,2.3944,2.3944,2.39375,2.39405,502400000.0
2007-10-04 08:41:00,2.39405,2.39475,2.39375,2.39435,389999998.0
2007-10-04 08:42:00,2.3944,2.3947,2.39395,2.3947,946900000.0
2007-10-04 08:43:00,2.3946,2.395,2.39455,2.3946,932700007.0
2007-10-04 08:44:00,2.3946,2.3948,2.3943,2.3944,1427999992.0
2007-10-04 08:45:00,2.3944,2.3949,2.3943,2.3947,656799999.0
2007-10-04 08:46:00,2.3947,2.3949,2.3945,2.3948,723999991.0
2007-10-04 08:47:00,2.3948,2.3949,2.3945,2.3949,350400000.0
2007-10-04 08:48:00,2.3949,2.395,2.3945,2.3946,902800005.0
2007-10-04 08:49:00,2.3946,2.39475,2.3941,2.3945,1632300001.0
2007-10-04 08:50:00,2.3946,2.3949,2.3943,2.3945,717900001.0
2007-10-04 08:51:00,2.3945,2.3946,2.3942,2.3942,477899999.0
2007-10-04 08:52:00,2.3943,2.3944,2.3937,2.3939,1086300002.0
2007-10-04 08:53:00,2.3938,2.3944,2.3937,2.394,2136600007.0
2007-10-04 08:54:00,2.39415,2.3946,2.3938,2.3938,2136600007.0
2007-10-04 08:55:00,2.3938,2.394,2.3933,2.3935,1326000001.0
2007-10-04 08:56:00,2.3935,2.3939,2.3934,2.3938,1012700003.0
2007-10-04 08:57:00,2.3938,2.3938,2.39265,2.3927,1301300000.0
2007-10-04 08:58:00,2.3927,2.393,2.3927,2.3929,927600003.0
2007-10-04 08:59:00,2.3929,2.3932,2.3927,2.3929,685600000.0
2007-10-04 09:00:00,2.3929,2.3929,2.3914,2.3917,1704500000.0
2007-10-04 09:01:00,2.3917,2.392,2.3913,2.3917,1780637501.0
2007-10-04 09:02:00,2.3917,2.392,2.3916,2.3917,205450000.0
2007-10-04 09:03:00,2.3917,2.392,2.3914,2.3915,751474999.0
2007-10-04 09:04:00,2.3915,2.3921,2.3915,2.3919,817599999.0
2007-10-04 09:05:00,2.3917,2.3926,2.3917,2.3924,684199997.0
2007-10-04 09:06:00,2.3928,2.3928,2.3921,2.3925,684199997.0
2007-10-04 09:07:00,2.3928,2.3932,2.3927,2.393,359299999.0
2007-10-04 09:08:00,2.3931,2.3932,2.3925,2.3931,495099999.0
2007-10-04 09:09:00,2.3931,2.3936,2.3931,2.3935,1384600004.0
2007-10-04 09:10:00,2.3934,2.3937,2.3933,2.3934,1027199999.0
2007-10-04 09:11:00,2.3934,2.3934,2.3928,2.3933,1114199998.0
2007-10-04 09:12:00,2.3933,2.3933,2.3925,2.3927,1366300000.0
2007-10-04 09:13:00,2.3927,2.3927,2.3924,2.3924,1286399999.0
2007-10-04 09:14:00,2.3924,2.3925,2.3924,2.3925,259200000.0
2007-10-04 09:15:00,2.3925,2.393,2.3925,2.3927,644800000.0
2007-10-04 09:16:00,2.3927,2.3929,2.3924,2.3929,127600000.0
2007-10-04 09:17:00,2.3929,2.3929,2.3923,2.3924,684100002.0
2007-10-04 09:18:00,2.3923,2.3928,2.3923,2.3928,247062500.0
2007-10-04 09:19:00,2.3928,2.3928,2.3924,2.39245,505300000.0
2007-10-04 09:20:00,2.39245,2.3927,2.3919,2.3921,439900000.0
2007-10-04 09:21:00,2.3921,2.3925,2.392,2.3925,622262502.0
2007-10-04 09:22:00,2.3925,2.3926,2.3922,2.3924,206800002.0
2007-10-04 09:23:00,2.3926,2.3927,2.3923,2.3924,534500002.0
2007-10-04 09:24:00,2.3924,2.3924,2.3921,2.3924,41050000.0
2007-10-04 09:25:00,2.3924,2.3925,2.3921,2.3922,801399999.0
2007-10-04 09:26:00,2.3922,2.3925,2.392,2.3921,927599999.0
2007-10-04 09:27:00,2.3922,2.3925,2.3921,2.3925,186600000.0
2007-10-04 09:28:00,2.3925,2.3926,2.3922,2.3923,207000000.0
2007-10-04 09:29:00,2.3923,2.3924,2.3921,2.3923,824500001.0
2007-10-04 09:30:00,2.3923,2.3924,2.3921,2.3923,415600000.0
2007-10-04 09:31:00,2.3922,2.3925,2.3921,2.3921,195600000.0
2007-10-04 09:32:00,2.3924,2.3924,2.3919,2.392,529387495.0
2007-10-04 09:33:00,2.392,2.3921,2.3917,2.3918,1109700003.0
2007-10-04 09:34:00,2.3918,2.3919,2.3918,2.3918,315600000.0
2007-10-04 09:35:00,2.3918,2.3919,2.3918,2.3919,419200000.0
2007-10-04 09:36:00,2.3919,2.3919,2.3914,2.3918,362100000.0
2007-10-04 09:37:00,2.3918,2.3918,2.3912,2.3915,396400002.0
2007-10-04 09:38:00,2.3915,2.3915,2.3913,2.3915,502600000.0
2007-10-04 09:39:00,2.3915,2.3915,2.391,2.3911,673200003.0
2007-10-04 09:40:00,2.3911,2.3911,2.3905,2.3908,1307387503.0
2007-10-04 09:41:00,2.3908,2.3909,2.3905,2.3907,1127099992.0
2007-10-04 09:42:00,2.3907,2.3911,2.3907,2.3911,252487500.0
2007-10-04 09:43:00,2.3911,2.3912,2.3909,2.3909,186200000.0
2007-10-04 09:44:00,2.3909,2.391,2.3907,2.3908,219350000.0
2007-10-04 09:45:00,2.3908,2.3909,2.3901,2.3902,1249537502.0
2007-10-04 09:46:00,2.3902,2.3909,2.3901,2.3907,1553300003.0
2007-10-04 09:47:00,2.3907,2.391,2.3907,2.39095,933900009.0
2007-10-04 09:48:00,2.391,2.391,2.39075,2.3909,748800004.0
2007-10-04 09:49:00,2.391,2.3912,2.3907,2.3912,168700000.0
2007-10-04 09:50:00,2.3912,2.3919,2.39105,2.39175,955599998.0
2007-10-04 09:51:00,2.3917,2.3919,2.3916,2.3918,1609500014.0
2007-10-04 09:52:00,2.3918,2.3928,2.3917,2.3922,1222699994.0
2007-10-04 09:53:00,2.3922,2.3926,2.3921,2.3926,1200899993.0
2007-10-04 09:54:00,2.3926,2.3926,2.3922,2.3922,989399999.0
2007-10-04 09:55:00,2.3922,2.3923,2.392,2.3922,675199997.0
2007-10-04 09:56:00,2.3923,2.3928,2.3922,2.3928,531599999.0
2007-10-04 09:57:00,2.3928,2.3928,2.39235,2.3925,644499999.0
2007-10-04 09:58:00,2.39245,2.3926,2.3921,2.3924,457400000.0
2007-10-04 09:59:00,2.3921,2.3927,2.3921,2.3927,189862500.0
2007-10-04 10:00:00,2.3927,2.3928,2.39225,2.3925,550425001.0
2007-10-04 10:01:00,2.39245,2.3935,2.3924,2.3934,709600002.0
2007-10-04 10:02:00,2.3934,2.3935,2.3931,2.3932,732962499.0
2007-10-04 10:03:00,2.3932,2.3932,2.3926,2.3928,779399997.0
2007-10-04 10:04:00,2.3931,2.3931,2.3927,2.3929,69300000.0
2007-10-04 10:05:00,2.3929,2.393,2.3925,2.393,729200001.0
2007-10-04 10:06:00,2.393,2.393,2.3925,2.3926,1743299998.0
2007-10-04 10:07:00,2.3926,2.3929,2.3926,2.3929,997199998.0
2007-10-04 10:08:00,2.3929,2.393,2.3928,2.393,520000002.0
2007-10-04 10:09:00,2.393,2.39365,2.3929,2.3934,1198199997.0
2007-10-04 10:10:00,2.3935,2.3935,2.3932,2.3932,45500000.0
2007-10-04 10:11:00,2.3933,2.3935,2.3932,2.3932,421200000.0
2007-10-04 10:12:00,2.3932,2.3934,2.3932,2.3934,53300000.0
2007-10-04 10:13:00,2.3934,2.3936,2.3933,2.3936,168900000.0
2007-10-04 10:14:00,2.3936,2.3936,2.3932,2.3933,114000000.0
2007-10-04 10:15:00,2.3933,2.3933,2.3932,2.3932,95700000.0
2007-10-04 10:16:00,2.3932,2.3934,2.39305,2.3934,317300000.0
2007-10-04 10:17:00,2.3932,2.3935,2.393,2.3935,183100000.0
2007-10-04 10:18:00,2.3935,2.3935,2.393,2.3933,500200000.0
2007-10-04 10:19:00,2.3933,2.3933,2.393,2.3933,55400000.0
2007-10-04 10:20:00,2.3933,2.3933,2.3929,2.3929,112200000.0
2007-10-04 10:21:00,2.393,2.393,2.3926,2.3929,439600000.0
2007-10-04 10:22:00,2.3929,2.3929,2.3926,2.3926,390800000.0
2007-10-04 10:23:00,2.3926,2.3928,2.39255,2.3928,230300000.0
2007-10-04 10:24:00,2.3928,2.393,2.3927,2.3929,569000000.0
2007-10-04 10:25:00,2.3928,2.3929,2.3927,2.3928,481200000.0
2007-10-04 10:26:00,2.3928,2.3932,2.3927,2.3929,435200000.0
2007-10-04 10:27:00,2.3929,2.3929,2.3927,2.3929,605200000.0
2007-10-04 10:28:00,2.3929,2.3929,2.3927,2.3928,153600000.0
2007-10-04 10:29:00,2.3928,2.3928,2.3926,2.3928,12400000.0
2007-10-04 10:30:00,2.3928,2.3928,2.3923,2.3925,230700000.0
2007-10-04 10:31:00,2.3925,2.3927,2.3923,2.3923,554500003.0
2007-10-04 10:32:00,2.3924,2.3927,2.3923,2.3927,400800000.0
2007-10-04 10:33:00,2.3927,2.3927,2.3923,2.3925,315300000.0
2007-10-04 10:34:00,2.3925,2.3927,2.3924,2.3927,119800000.0
2007-10-04 10:35:00,2.3927,2.3927,2.3923,2.3927,214100000.0
2007-10-04 10:36:00,2.3927,2.3928,2.3927,2.3928,76300000.0
2007-10-04 10:37:00,2.3928,2.393,2.3926,2.3927,214100000.0
2007-10-04 10:38:00,2.3927,2.393,2.3926,2.3926,828400002.0
2007-10-04 10:39:00,2.3926,2.3936,2.3926,2.3936,503000000.0
2007-10-04 10:40:00,2.3936,2.3936,2.3927,2.3928,313600001.0
2007-10-04 10:41:00,2.3929,2.3932,2.3928,2.3932,267399999.0
2007-10-04 10:42:00,2.3932,2.3934,2.39295,2.39335,940899997.0
2007-10-04 10:43:00,2.3932,2.3935,2.39305,2.39335,1509662514.0
2007-10-04 10:44:00,2.3934,2.3936,2.393,2.3934,616424999.0
2007-10-04 10:45:00,2.3934,2.3935,2.3931,2.3932,500400000.0
2007-10-04 10:46:00,2.39315,2.3932,2.393,2.3931,624800000.0
2007-10-04 10:47:00,2.3931,2.3931,2.3929,2.3929,322800000.0
2007-10-04 10:48:00,2.3929,2.3931,2.3928,2.3929,714400000.0
2007-10-04 10:49:00,2.3929,2.3929,2.3926,2.3927,946400003.0
2007-10-04 10:50:00,2.3927,2.3929,2.3923,2.3926,1040999997.0
2007-10-04 10:51:00,2.3927,2.3928,2.3926,2.3926,607899997.0
2007-10-04 10:52:00,2.3927,2.3928,2.3924,2.3926,448400000.0
2007-10-04 10:53:00,2.3926,2.39275,2.3924,2.39255,680400002.0
2007-10-04 10:54:00,2.3926,2.3931,2.3925,2.393,934999992.0
2007-10-04 10:55:00,2.393,2.3937,2.3929,2.3935,1664899997.0
2007-10-04 10:56:00,2.3935,2.3937,2.3922,2.3932,1065600000.0
2007-10-04 10:57:00,2.3932,2.3937,2.3932,2.3935,676800000.0
2007-10-04 10:58:00,2.3934,2.39395,2.3933,2.3939,1800000007.0
2007-10-04 10:59:00,2.3939,2.3945,2.39375,2.394,1489499997.0
2007-10-04 11:00:00,2.3939,2.394,2.3935,2.3936,286799999.0
2007-10-04 11:01:00,2.3939,2.3941,2.3937,2.3941,286799999.0
2007-10-04 11:02:00,2.3942,2.3944,2.394,2.3942,137450000.0
2007-10-04 11:03:00,2.3942,2.3944,2.394,2.3941,315562501.0
2007-10-04 11:04:00,2.3941,2.3944,2.39375,2.3938,459387499.0
2007-10-04 11:05:00,2.3938,2.3941,2.3938,2.3941,640237502.0
2007-10-04 11:06:00,2.3941,2.3941,2.39335,2.3935,553499995.0
2007-10-04 11:07:00,2.39355,2.3938,2.3932,2.3933,490425000.0
2007-10-04 11:08:00,2.3933,2.3933,2.3928,2.393,671400000.0
2007-10-04 11:09:00,2.393,2.3933,2.3926,2.3931,1383200000.0
2007-10-04 11:10:00,2.3931,2.3931,2.3927,2.3927,1286600005.0
2007-10-04 11:11:00,2.3928,2.3929,2.3925,2.3926,118425001.0
2007-10-04 11:12:00,2.3927,2.393,2.3925,2.393,174625001.0
2007-10-04 11:13:00,2.393,2.393,2.39265,2.3927,166700000.0
2007-10-04 11:14:00,2.3927,2.393,2.3925,2.3928,645787503.0
2007-10-04 11:15:00,2.3928,2.3928,2.3923,2.3923,89500000.0
2007-10-04 11:16:00,2.3924,2.3929,2.392,2.3929,1480999997.0
2007-10-04 11:17:00,2.3928,2.39305,2.3927,2.3928,736900001.0
2007-10-04 11:18:00,2.3928,2.3928,2.3924,2.3928,642600001.0
2007-10-04 11:19:00,2.3928,2.3929,2.3926,2.3929,516000003.0
2007-10-04 11:20:00,2.39285,2.3933,2.3928,2.393,1053999997.0
2007-10-04 11:21:00,2.393,2.393,2.3928,2.393,226600000.0
2007-10-04 11:22:00,2.3931,2.3932,2.393,2.3932,304100000.0
2007-10-04 11:23:00,2.3932,2.3946,2.3932,2.3946,749600000.0
2007-10-04 11:24:00,2.3946,2.3946,2.3938,2.3944,1890099986.0
2007-10-04 11:25:00,2.3944,2.3944,2.3941,2.3942,1482400010.0
2007-10-04 11:26:00,2.3942,2.39445,2.3939,2.3941,1481499985.0
2007-10-04 11:27:00,2.3941,2.3944,2.3935,2.3937,1583375004.0
2007-10-04 11:28:00,2.3937,2.3937,2.3929,2.3933,203425000.0
2007-10-04 11:29:00,2.3933,2.3937,2.393,2.3935,742487500.0
2007-10-04 11:30:00,2.3935,2.3937,2.3933,2.3937,618325000.0
2007-10-04 11:31:00,2.3937,2.3945,2.3935,2.3945,821262503.0
2007-10-04 11:32:00,2.3945,2.3946,2.3933,2.3936,1122587501.0
2007-10-04 11:33:00,2.3936,2.39365,2.3935,2.3936,189787500.0
2007-10-04 11:34:00,2.3936,2.3936,2.3931,2.3935,111189594.0
2007-10-04 11:35:00,2.3935,2.3935,2.393,2.3931,250921370.0
2007-10-04 11:36:00,2.3931,2.3931,2.3925,2.3927,551312501.0
2007-10-04 11:37:00,2.3927,2.393,2.3926,2.393,85812500.0
2007-10-04 11:38:00,2.393,2.393,2.3926,2.3927,169771834.0
2007-10-04 11:39:00,2.3927,2.3927,2.3923,2.3927,355925003.0
2007-10-04 11:40:00,2.3927,2.3931,2.3927,2.3931,393875001.0
2007-10-04 11:41:00,2.3931,2.3931,2.39235,2.3925,521912501.0
2007-10-04 11:42:00,2.3925,2.3928,2.3925,2.3926,883500002.0
2007-10-04 11:43:00,2.3926,2.3926,2.3919,2.3919,1060000009.0
2007-10-04 11:44:00,2.3922,2.3925,2.39195,2.3924,1045199998.0
2007-10-04 11:45:00,2.3924,2.3929,2.3923,2.3924,795975001.0
2007-10-04 11:46:00,2.3924,2.3928,2.3923,2.3927,774824999.0
2007-10-04 11:47:00,2.3927,2.3934,2.3924,2.393,915712497.0
2007-10-04 11:48:00,2.393,2.3934,2.3928,2.3934,990762490.0
2007-10-04 11:49:00,2.3934,2.3935,2.3932,2.3932,653737503.0
2007-10-04 11:50:00,2.3932,2.3934,2.3931,2.3934,239912499.0
2007-10-04 11:51:00,2.3934,2.3937,2.3931,2.3935,412212500.0
2007-10-04 11:52:00,2.3935,2.3935,2.3929,2.3932,1310875015.0
2007-10-04 11:53:00,2.39315,2.3934,2.3931,2.3931,734399999.0
2007-10-04 11:54:00,2.3931,2.3938,2.3931,2.3936,946600000.0
2007-10-04 11:55:00,2.3938,2.3944,2.39355,2.3942,1599400010.0
2007-10-04 11:56:00,2.3942,2.3944,2.3941,2.3941,1534200001.0
2007-10-04 11:57:00,2.3941,2.3943,2.394,2.3942,947400000.0
2007-10-04 11:58:00,2.3942,2.3944,2.394,2.3943,1780499995.0
2007-10-04 11:59:00,2.3943,2.3955,2.3942,2.3954,1088799998.0
2007-10-04 12:00:00,2.3955,2.3958,2.3946,2.3946,918500000.0
2007-10-04 12:01:00,2.3946,2.3947,2.3942,2.3944,826800001.0
2007-10-04 12:02:00,2.3944,2.3946,2.3941,2.39435,1122000001.0
2007-10-04 12:03:00,2.3943,2.3949,2.3942,2.3949,978000001.0
2007-10-04 12:04:00,2.3949,2.395,2.3944,2.3946,756399996.0
2007-10-04 12:05:00,2.3949,2.3949,2.3948,2.3949,135200000.0
2007-10-04 12:06:00,2.3949,2.3949,2.39465,2.3948,420000000.0
2007-10-04 12:07:00,2.3949,2.395,2.3947,2.3949,956399998.0
2007-10-04 12:08:00,2.3948,2.395,2.39465,2.3949,1583499997.0
2007-10-04 12:09:00,2.3949,2.3951,2.3947,2.39485,1458200000.0
2007-10-04 12:10:00,2.39485,2.39485,2.3942,2.3942,1435800002.0
2007-10-04 12:11:00,2.3942,2.3944,2.394,2.39415,981599999.0
2007-10-04 12:12:00,2.39415,2.3945,2.39415,2.39445,661599997.0
2007-10-04 12:13:00,2.3944,2.3945,2.39415,2.3944,741300001.0
2007-10-04 12:14:00,2.3944,2.3946,2.39425,2.3945,700000000.0
2007-10-04 12:15:00,2.3945,2.3947,2.3944,2.3945,476000000.0
2007-10-04 12:16:00,2.3945,2.3946,2.3942,2.3943,787400000.0
2007-10-04 12:17:00,2.39435,2.3946,2.3941,2.3943,772700003.0
2007-10-04 12:18:00,2.3943,2.3945,2.3943,2.3945,239200000.0
2007-10-04 12:19:00,2.3945,2.39505,2.3944,2.395,607200000.0
2007-10-04 12:20:00,2.395,2.3952,2.39475,2.39475,343200000.0
2007-10-04 12:21:00,2.3947,2.3947,2.39455,2.3946,320800000.0
2007-10-04 12:22:00,2.39455,2.3946,2.3942,2.3943,610500000.0
2007-10-04 12:23:00,2.3943,2.3943,2.394,2.3942,442299999.0
2007-10-04 12:24:00,2.3942,2.3944,2.3941,2.3943,437600000.0
2007-10-04 12:25:00,2.3943,2.3943,2.3943,2.3943,66400000.0
2007-10-04 12:26:00,2.3943,2.3943,2.3941,2.3943,574200001.0
2007-10-04 12:27:00,2.3943,2.3945,2.3943,2.3943,546399994.0
2007-10-04 12:28:00,2.3943,2.3944,2.3943,2.3944,534399997.0
2007-10-04 12:29:00,2.3944,2.3945,2.3941,2.3941,352100000.0
2007-10-04 12:30:00,2.3942,2.3945,2.3939,2.3939,704987500.0
2007-10-04 12:31:00,2.3939,2.3943,2.3937,2.3937,138000000.0
2007-10-04 12:32:00,2.3937,2.3943,2.3937,2.3943,153300000.0
2007-10-04 12:33:00,2.3943,2.3943,2.3941,2.3943,292937502.0
2007-10-04 12:34:00,2.3942,2.3948,2.3942,2.3948,280587502.0
2007-10-04 12:35:00,2.3948,2.3952,2.3948,2.3951,137087500.0
2007-10-04 12:36:00,2.3952,2.3954,2.3948,2.3951,54900000.0
2007-10-04 12:37:00,2.3952,2.3952,2.39485,2.3952,66862500.0
2007-10-04 12:38:00,2.3952,2.3952,2.3951,2.3951,2175000.0
2007-10-04 12:39:00,2.3952,2.3952,2.3943,2.3944,150112500.0
2007-10-04 12:40:00,2.3944,2.3945,2.3943,2.3943,53375000.0
2007-10-04 12:41:00,2.3943,2.3944,2.3943,2.3943,31362500.0
2007-10-04 12:42:00,2.3943,2.3945,2.3938,2.3942,84650001.0
2007-10-04 12:43:00,2.3942,2.3942,2.3938,2.3939,22325000.0
2007-10-04 12:44:00,2.394,2.394,2.3935,2.3939,72612500.0
2007-10-04 12:45:00,2.3939,2.394,2.3937,2.3938,72850001.0
2007-10-04 12:46:00,2.3938,2.3944,2.3938,2.3943,595675000.0
2007-10-04 12:47:00,2.3943,2.3946,2.3943,2.3946,558587501.0
2007-10-04 12:48:00,2.3946,2.3946,2.3941,2.3941,253350000.0
2007-10-04 12:49:00,2.3941,2.3945,2.3941,2.3942,49900000.0
2007-10-04 12:50:00,2.3942,2.3942,2.3935,2.3936,628187498.0
2007-10-04 12:51:00,2.3936,2.394,2.39355,2.394,824900007.0
2007-10-04 12:52:00,2.394,2.3941,2.3937,2.394,196900000.0
2007-10-04 12:53:00,2.394,2.3944,2.3937,2.3941,626162500.0
2007-10-04 12:54:00,2.3941,2.3941,2.3934,2.3941,1374999997.0
2007-10-04 12:55:00,2.3942,2.3946,2.3939,2.3942,1966500003.0
2007-10-04 12:56:00,2.3942,2.3944,2.3935,2.3937,1530600004.0
2007-10-04 12:57:00,2.39365,2.3941,2.3932,2.3935,1698100000.0
2007-10-04 12:58:00,2.3935,2.3948,2.3931,2.3937,1164400000.0
2007-10-04 12:59:00,2.393,2.3946,2.3929,2.3936,794500000.0
2007-10-04 13:00:00,2.3934,2.3967,2.3934,2.3963,1662299998.0
2007-10-04 13:01:00,2.3962,2.3977,2.3959,2.3977,1628999998.0
2007-10-04 13:02:00,2.3976,2.3977,2.397,2.3976,2118599997.0
2007-10-04 13:03:00,2.3979,2.3995,2.3977,2.3989,2118599997.0
2007-10-04 13:04:00,2.3989,2.3992,2.3985,2.3988,1377300004.0
2007-10-04 13:05:00,2.3989,2.3989,2.3981,2.3985,1926100008.0
2007-10-04 13:06:00,2.3985,2.3986,2.3978,2.3985,2095200004.0
2007-10-04 13:07:00,2.3985,2.3991,2.3983,2.3991,1539400004.0
2007-10-04 13:08:00,2.399,2.3991,2.3984,2.3989,1593400011.0
2007-10-04 13:09:00,2.3989,2.3993,2.3988,2.3992,926900002.0
2007-10-04 13:10:00,2.399,2.399,2.3986,2.3988,1147900000.0
2007-10-04 13:11:00,2.3991,2.3999,2.399,2.3999,1147900000.0
2007-10-04 13:12:00,2.3999,2.4002,2.3997,2.3997,1154399998.0
2007-10-04 13:13:00,2.3997,2.3997,2.399,2.3993,1162600002.0
2007-10-04 13:14:00,2.3993,2.3997,2.399,2.3991,1091400005.0
2007-10-04 13:15:00,2.3991,2.3995,2.3988,2.3993,343200000.0
2007-10-04 13:16:00,2.3993,2.3995,2.3991,2.3993,250199999.0
2007-10-04 13:17:00,2.3993,2.3996,2.3993,2.3993,287600000.0
2007-10-04 13:18:00,2.3993,2.3993,2.399,2.3993,42000000.0
2007-10-04 13:19:00,2.399,2.3992,2.3988,2.3989,529200000.0
2007-10-04 13:20:00,2.399,2.3991,2.3985,2.3987,554900000.0
2007-10-04 13:21:00,2.3987,2.399,2.3987,2.3989,770000003.0
2007-10-04 13:22:00,2.399,2.3991,2.39875,2.399,777800006.0
2007-10-04 13:23:00,2.399,2.3991,2.3988,2.3991,516000000.0
2007-10-04 13:24:00,2.3991,2.3993,2.3989,2.3993,832500000.0
2007-10-04 13:25:00,2.3992,2.3995,2.399,2.3993,936000000.0
2007-10-04 13:26:00,2.3993,2.3999,2.3992,2.3996,556000000.0
2007-10-04 13:27:00,2.3995,2.4002,2.3995,2.3998,579600000.0
2007-10-04 13:28:00,2.3998,2.4,2.3995,2.3997,610400000.0
2007-10-04 13:29:00,2.3997,2.4001,2.3995,2.3999,952900010.0
2007-10-04 13:30:00,2.3999,2.4001,2.3997,2.4001,484200000.0
2007-10-04 13:31:00,2.4,2.4001,2.3997,2.3999,694600000.0
2007-10-04 13:32:00,2.3998,2.39995,2.3996,2.39965,480000000.0
2007-10-04 13:33:00,2.39965,2.3999,2.3993,2.3996,818900003.0
2007-10-04 13:34:00,2.3996,2.3998,2.3991,2.3992,627700000.0
2007-10-04 13:35:00,2.3992,2.3996,2.3992,2.3994,508700000.0
2007-10-04 13:36:00,2.3994,2.3997,2.3994,2.3997,549300000.0
2007-10-04 13:37:00,2.3997,2.3998,2.3995,2.3996,517200000.0
2007-10-04 13:38:00,2.3996,2.3996,2.3992,2.3994,636899996.0
2007-10-04 13:39:00,2.39935,2.3996,2.3991,2.3992,331600000.0
2007-10-04 13:40:00,2.3992,2.3996,2.3992,2.3996,374800002.0
2007-10-04 13:41:00,2.3996,2.3999,2.3996,2.3997,173600000.0
2007-10-04 13:42:00,2.3997,2.3998,2.3994,2.3996,520800001.0
2007-10-04 13:43:00,2.3996,2.3997,2.3993,2.3993,592000000.0
2007-10-04 13:44:00,2.3993,2.3995,2.3984,2.3992,478299998.0
2007-10-04 13:45:00,2.3993,2.3996,2.3981,2.3991,1101200000.0
2007-10-04 13:46:00,2.3991,2.3993,2.3989,2.3992,756800001.0
2007-10-04 13:47:00,2.3992,2.3992,2.3988,2.3988,576399999.0
2007-10-04 13:48:00,2.3989,2.3993,2.3987,2.3991,269300000.0
2007-10-04 13:49:00,2.39915,2.3994,2.39905,2.3993,457700003.0
2007-10-04 13:50:00,2.3993,2.3994,2.39885,2.3989,989200002.0
2007-10-04 13:51:00,2.39885,2.39915,2.3985,2.3985,412000000.0
2007-10-04 13:52:00,2.3985,2.3987,2.3981,2.3983,607600000.0
2007-10-04 13:53:00,2.3983,2.3983,2.3979,2.3982,633500006.0
2007-10-04 13:54:00,2.3982,2.3986,2.3982,2.39845,278000000.0
2007-10-04 13:55:00,2.3985,2.3988,2.3983,2.3985,342800002.0
2007-10-04 13:56:00,2.3985,2.3986,2.398,2.3981,929600001.0
2007-10-04 13:57:00,2.3981,2.3983,2.398,2.3981,935600001.0
2007-10-04 13:58:00,2.39805,2.3981,2.3976,2.3977,543600000.0
2007-10-04 13:59:00,2.3977,2.398,2.39755,2.3978,648800000.0
2007-10-04 14:00:00,2.3978,2.3978,2.3978,2.3978,241600000.0
2007-10-04 14:01:00,2.3978,2.398,2.3976,2.3977,543199999.0
2007-10-04 14:02:00,2.3977,2.3981,2.3977,2.3979,887300002.0
2007-10-04 14:03:00,2.3979,2.398,2.3976,2.3977,170000000.0
2007-10-04 14:04:00,2.3977,2.3977,2.39705,2.3973,699400000.0
2007-10-04 14:05:00,2.39695,2.3973,2.39685,2.3969,1194400003.0
2007-10-04 14:06:00,2.3971,2.3972,2.3968,2.39715,1135900000.0
2007-10-04 14:07:00,2.3972,2.39735,2.39685,2.39715,860200003.0
2007-10-04 14:08:00,2.39715,2.3975,2.3969,2.3974,735600001.0
2007-10-04 14:09:00,2.3974,2.3974,2.3969,2.3972,929300000.0
2007-10-04 14:10:00,2.3972,2.3974,2.397,2.3973,299600000.0
2007-10-04 14:11:00,2.3973,2.3975,2.3972,2.3973,511900002.0
2007-10-04 14:12:00,2.3972,2.3976,2.3971,2.3971,445800001.0
2007-10-04 14:13:00,2.3974,2.3974,2.3969,2.3972,510400000.0
2007-10-04 14:14:00,2.3972,2.3973,2.397,2.3971,217600000.0
2007-10-04 14:15:00,2.3971,2.3974,2.3969,2.39705,938299997.0
2007-10-04 14:16:00,2.39705,2.39715,2.3969,2.397,782700000.0
2007-10-04 14:17:00,2.397,2.3973,2.397,2.3973,347600000.0
2007-10-04 14:18:00,2.3973,2.3973,2.39685,2.3969,343200000.0
2007-10-04 14:19:00,2.3969,2.3969,2.3961,2.3965,1019999996.0
2007-10-04 14:20:00,2.3965,2.3965,2.396,2.3961,1029400002.0
2007-10-04 14:21:00,2.3962,2.3966,2.3959,2.3964,962099997.0
2007-10-04 14:22:00,2.3964,2.3966,2.3964,2.3966,529600001.0
2007-10-04 14:23:00,2.3965,2.3967,2.3964,2.3966,699699994.0
2007-10-04 14:24:00,2.3966,2.3968,2.3963,2.39645,1574000005.0
2007-10-04 14:25:00,2.39645,2.39665,2.3964,2.3966,830800000.0
2007-10-04 14:26:00,2.3966,2.397,2.3965,2.3965,1225300006.0
2007-10-04 14:27:00,2.3965,2.3969,2.3965,2.3965,1241100000.0
2007-10-04 14:28:00,2.3966,2.3967,2.3964,2.3966,2084000000.0
2007-10-04 14:29:00,2.3966,2.3968,2.39605,2.39625,799300000.0
2007-10-04 14:30:00,2.39625,2.3965,2.39605,2.3964,1028799998.0
2007-10-04 14:31:00,2.3964,2.39655,2.3963,2.3964,515599998.0
2007-10-04 14:32:00,2.3964,2.3966,2.3961,2.3966,406000000.0
2007-10-04 14:33:00,2.3966,2.3967,2.3966,2.3967,480800000.0
2007-10-04 14:34:00,2.3967,2.3968,2.3965,2.3966,604399999.0
2007-10-04 14:35:00,2.3966,2.3968,2.3965,2.3967,575200001.0
2007-10-04 14:36:00,2.3967,2.3968,2.396,2.3961,1678200001.0
2007-10-04 14:37:00,2.396,2.3966,2.3959,2.3963,2058899988.0
2007-10-04 14:38:00,2.3963,2.3969,2.3962,2.3967,1374800000.0
2007-10-04 14:39:00,2.3967,2.3974,2.3964,2.3972,1242800000.0
2007-10-04 14:40:00,2.3972,2.3978,2.3966,2.39745,1766400000.0
2007-10-04 14:41:00,2.3971,2.3981,2.3971,2.3981,1731299998.0
2007-10-04 14:42:00,2.3981,2.3985,2.3979,2.398,1731299998.0
2007-10-04 14:43:00,2.398,2.3987,2.398,2.3982,1347999998.0
2007-10-04 14:44:00,2.39825,2.3992,2.3979,2.3989,2143300004.0
2007-10-04 14:45:00,2.3988,2.401,2.3988,2.4009,2140100003.0
2007-10-04 14:46:00,2.4008,2.4015,2.4007,2.4015,1424600000.0
2007-10-04 14:47:00,2.4015,2.4022,2.4011,2.4017,1875600004.0
2007-10-04 14:48:00,2.4017,2.4022,2.4014,2.402,1379599999.0
2007-10-04 14:49:00,2.402,2.4024,2.4014,2.4014,1785500002.0
2007-10-04 14:50:00,2.4014,2.4015,2.401,2.4014,1470000005.0
2007-10-04 14:51:00,2.4011,2.4017,2.4009,2.4013,2064099999.0
2007-10-04 14:52:00,2.4015,2.4016,2.4004,2.4004,2064099999.0
2007-10-04 14:53:00,2.4005,2.401,2.4003,2.4006,2064099999.0
2007-10-04 14:54:00,2.4007,2.4015,2.4005,2.4012,2064099999.0
2007-10-04 14:55:00,2.4015,2.4017,2.401,2.4012,2064099999.0
2007-10-04 14:56:00,2.4014,2.4014,2.401,2.4011,874000000.0
2007-10-04 14:57:00,2.401,2.401,2.40065,2.4007,542899999.0
2007-10-04 14:58:00,2.4008,2.4015,2.4003,2.4015,1428199998.0
2007-10-04 14:59:00,2.4014,2.4016,2.4008,2.401,1781599998.0
2007-10-04 15:00:00,2.401,2.4011,2.40015,2.4005,1827900005.0
2007-10-04 15:01:00,2.4004,2.4007,2.4,2.4002,1675399996.0
2007-10-04 15:02:00,2.4002,2.4003,2.3999,2.4001,765999997.0
2007-10-04 15:03:00,2.4001,2.4001,2.3996,2.4001,898000000.0
2007-10-04 15:04:00,2.4001,2.4001,2.3992,2.3996,844799998.0
2007-10-04 15:05:00,2.3996,2.401,2.3996,2.4008,1759600001.0
2007-10-04 15:06:00,2.4006,2.4016,2.4005,2.4015,1961000003.0
2007-10-04 15:07:00,2.4019,2.4025,2.40165,2.402,1961000003.0
2007-10-04 15:08:00,2.4021,2.4023,2.4018,2.4018,1584700001.0
2007-10-04 15:09:00,2.4018,2.4019,2.4015,2.4016,1528200003.0
2007-10-04 15:10:00,2.4016,2.4018,2.401,2.4011,1367899991.0
2007-10-04 15:11:00,2.4011,2.4015,2.4007,2.4008,1052599999.0
2007-10-04 15:12:00,2.4008,2.4009,2.4002,2.4003,956999998.0
2007-10-04 15:13:00,2.4003,2.401,2.4,2.4009,1350899992.0
2007-10-04 15:14:00,2.4008,2.4009,2.4007,2.4009,737300000.0
2007-10-04 15:15:00,2.4009,2.4009,2.4005,2.4007,1032699997.0
2007-10-04 15:16:00,2.4006,2.4009,2.4,2.4006,1644000004.0
2007-10-04 15:17:00,2.4006,2.4011,2.4005,2.4009,1532500010.0
2007-10-04 15:18:00,2.4009,2.4011,2.4007,2.4009,1048400000.0
2007-10-04 15:19:00,2.4008,2.4014,2.4008,2.4011,2088000016.0
2007-10-04 15:20:00,2.4011,2.4018,2.4011,2.4016,923600001.0
2007-10-04 15:21:00,2.4015,2.402,2.4013,2.4018,1771799996.0
2007-10-04 15:22:00,2.4015,2.402,2.4014,2.4014,1777699997.0
2007-10-04 15:23:00,2.4017,2.4019,2.4015,2.4017,1777699997.0
2007-10-04 15:24:00,2.4017,2.402,2.4016,2.4019,1215600001.0
2007-10-04 15:25:00,2.4019,2.40205,2.4019,2.402,1028400002.0
2007-10-04 15:26:00,2.402,2.402,2.4016,2.4018,914500001.0
2007-10-04 15:27:00,2.4017,2.4019,2.4016,2.4019,648800002.0
2007-10-04 15:28:00,2.4019,2.4019,2.4015,2.4017,906700004.0
2007-10-04 15:29:00,2.4017,2.4018,2.4015,2.4016,500000000.0
2007-10-04 15:30:00,2.4017,2.4017,2.4015,2.4017,534800000.0
2007-10-04 15:31:00,2.4017,2.4019,2.4015,2.4017,762400000.0
2007-10-04 15:32:00,2.4017,2.402,2.4017,2.4018,1360600004.0
2007-10-04 15:33:00,2.4018,2.4019,2.4015,2.4016,1082599999.0
2007-10-04 15:34:00,2.4016,2.402,2.4013,2.4019,1415099999.0
2007-10-04 15:35:00,2.4019,2.402,2.401,2.401,1210300004.0
2007-10-04 15:36:00,2.401,2.4013,2.4007,2.4009,818200000.0
2007-10-04 15:37:00,2.4009,2.40115,2.4008,2.401,1110699996.0
2007-10-04 15:38:00,2.4012,2.4012,2.4006,2.4007,971899995.0
2007-10-04 15:39:00,2.4007,2.4011,2.40065,2.4009,519800002.0
2007-10-04 15:40:00,2.4009,2.4009,2.4004,2.4006,496000000.0
2007-10-04 15:41:00,2.4007,2.4008,2.4003,2.4003,985800000.0
2007-10-04 15:42:00,2.4004,2.4005,2.4001,2.4002,718199999.0
2007-10-04 15:43:00,2.4002,2.4005,2.4,2.4002,996500003.0
2007-10-04 15:44:00,2.4001,2.4006,2.3998,2.4002,1353799995.0
2007-10-04 15:45:00,2.4004,2.40055,2.3996,2.3999,1257599999.0
2007-10-04 15:46:00,2.3999,2.3999,2.3994,2.3995,830299999.0
2007-10-04 15:47:00,2.3996,2.4001,2.3996,2.4,1145299998.0
2007-10-04 15:48:00,2.4,2.4003,2.3995,2.3998,1129299999.0
2007-10-04 15:49:00,2.3997,2.4003,2.3995,2.4,670000001.0
2007-10-04 15:50:00,2.4,2.4001,2.3995,2.3998,853499997.0
2007-10-04 15:51:00,2.3999,2.4,2.3997,2.4,455600000.0
2007-10-04 15:52:00,2.4,2.4002,2.3999,2.4002,367200000.0
2007-10-04 15:53:00,2.4001,2.4002,2.3997,2.3998,1012700002.0
2007-10-04 15:54:00,2.39975,2.4005,2.39975,2.4003,561700000.0
2007-10-04 15:55:00,2.4004,2.4006,2.4002,2.4004,523100001.0
2007-10-04 15:56:00,2.4004,2.4006,2.4001,2.4003,554000001.0
2007-10-04 15:57:00,2.4005,2.4005,2.4001,2.4001,715200002.0
2007-10-04 15:58:00,2.4001,2.40025,2.3997,2.3999,581500002.0
2007-10-04 15:59:00,2.4,2.4001,2.3995,2.3997,1113499998.0
2007-10-04 16:00:00,2.3997,2.4,2.3992,2.3996,634000000.0
2007-10-04 16:01:00,2.3996,2.3999,2.3996,2.3997,807000001.0
2007-10-04 16:02:00,2.39975,2.4003,2.3997,2.4001,573600001.0
2007-10-04 16:03:00,2.4001,2.4003,2.4,2.4001,1213900000.0
2007-10-04 16:04:00,2.4,2.4002,2.3998,2.4,780500003.0
2007-10-04 16:05:00,2.4,2.4001,2.3996,2.3997,625400000.0
2007-10-04 16:06:00,2.3997,2.3998,2.3993,2.3997,979800000.0
2007-10-04 16:07:00,2.3997,2.3999,2.3992,2.3993,811500000.0
2007-10-04 16:08:00,2.3992,2.3997,2.39895,2.39895,803499999.0
2007-10-04 16:09:00,2.3989,2.3998,2.3988,2.3991,1453400001.0
2007-10-04 16:10:00,2.3988,2.3998,2.3987,2.3997,1305900000.0
2007-10-04 16:11:00,2.3999,2.4007,2.3997,2.4003,1305900000.0
2007-10-04 16:12:00,2.4003,2.4003,2.3993,2.3993,1665099992.0
2007-10-04 16:13:00,2.3993,2.4001,2.399,2.4,1181000001.0
2007-10-04 16:14:00,2.4,2.4001,2.3995,2.4,918600000.0
2007-10-04 16:15:00,2.4,2.4,2.3992,2.3995,677400000.0
2007-10-04 16:16:00,2.3995,2.3997,2.3993,2.3995,694000000.0
2007-10-04 16:17:00,2.3995,2.3996,2.3991,2.3994,771400000.0
2007-10-04 16:18:00,2.3993,2.4004,2.3993,2.4002,1196500001.0
2007-10-04 16:19:00,2.4,2.4002,2.399,2.3992,1036000001.0
2007-10-04 16:20:00,2.3991,2.3995,2.3986,2.3993,1045600000.0
2007-10-04 16:21:00,2.3993,2.3997,2.3991,2.3997,920800005.0
2007-10-04 16:22:00,2.3996,2.4,2.3996,2.3997,686300006.0
2007-10-04 16:23:00,2.3997,2.4002,2.3994,2.3998,1282700006.0
2007-10-04 16:24:00,2.3999,2.4,2.3994,2.3999,1215800010.0
2007-10-04 16:25:00,2.3999,2.3999,2.3993,2.3994,967400000.0
2007-10-04 16:26:00,2.3994,2.3997,2.3991,2.3997,1223700002.0
2007-10-04 16:27:00,2.3994,2.3996,2.3988,2.399,1350925003.0
2007-10-04 16:28:00,2.399,2.3993,2.3986,2.3987,1873700001.0
2007-10-04 16:29:00,2.3987,2.3992,2.3987,2.3991,1226300002.0
2007-10-04 16:30:00,2.3991,2.3997,2.3989,2.3994,1339299999.0
2007-10-04 16:31:00,2.3995,2.4002,2.3993,2.4,1159000000.0
2007-10-04 16:32:00,2.4,2.4002,2.3994,2.3994,1419299997.0
2007-10-04 16:33:00,2.3995,2.4002,2.3992,2.4,1300200005.0
2007-10-04 16:34:00,2.4,2.4001,2.3993,2.3993,1085700000.0
2007-10-04 16:35:00,2.3994,2.4,2.39925,2.3996,1168900004.0
2007-10-04 16:36:00,2.3996,2.3999,2.3993,2.3997,896200001.0
2007-10-04 16:37:00,2.3997,2.4,2.3996,2.3997,876300001.0
2007-10-04 16:38:00,2.3998,2.3999,2.3996,2.3998,1060999995.0
2007-10-04 16:39:00,2.3997,2.3998,2.3989,2.3989,649400001.0
2007-10-04 16:40:00,2.3988,2.399,2.3981,2.3981,1559699990.0
2007-10-04 16:41:00,2.3981,2.3982,2.3979,2.3981,852800001.0
2007-10-04 16:42:00,2.3981,2.3986,2.398,2.3981,1384200000.0
2007-10-04 16:43:00,2.3981,2.3982,2.3971,2.3974,1191099998.0
2007-10-04 16:44:00,2.3974,2.3979,2.3974,2.3978,950600000.0
2007-10-04 16:45:00,2.3978,2.3982,2.3971,2.3974,1137987500.0
2007-10-04 16:46:00,2.3974,2.3978,2.3973,2.3973,1113000000.0
2007-10-04 16:47:00,2.3973,2.3979,2.3971,2.3976,1065199999.0
2007-10-04 16:48:00,2.3976,2.39825,2.3976,2.3981,867200002.0
2007-10-04 16:49:00,2.3981,2.3982,2.3978,2.398,1530900003.0
2007-10-04 16:50:00,2.398,2.3983,2.398,2.39805,540100000.0
2007-10-04 16:51:00,2.3981,2.3984,2.3978,2.3983,766699997.0
2007-10-04 16:52:00,2.3983,2.3986,2.3983,2.3985,443300000.0
2007-10-04 16:53:00,2.3985,2.399,2.3985,2.3987,820400001.0
2007-10-04 16:54:00,2.39875,2.3994,2.3987,2.3993,514700001.0
2007-10-04 16:55:00,2.3993,2.3999,2.3993,2.3998,1125000013.0
2007-10-04 16:56:00,2.3997,2.4004,2.3995,2.4,1072900002.0
2007-10-04 16:57:00,2.4,2.4001,2.3997,2.3998,700600001.0
2007-10-04 16:58:00,2.3997,2.3998,2.3995,2.3995,652700000.0
2007-10-04 16:59:00,2.3995,2.3998,2.399,2.3991,1369800000.0
2007-10-04 17:00:00,2.3991,2.3994,2.3988,2.3992,1165000001.0
2007-10-04 17:01:00,2.3992,2.3995,2.3988,2.39895,660600001.0
2007-10-04 17:02:00,2.3989,2.3989,2.3987,2.3988,450199999.0
2007-10-04 17:03:00,2.3988,2.399,2.3984,2.3989,884200002.0
2007-10-04 17:04:00,2.3989,2.399,2.3984,2.3985,549100001.0
2007-10-04 17:05:00,2.3987,2.3988,2.3984,2.3988,544600002.0
2007-10-04 17:06:00,2.3987,2.3989,2.3986,2.3987,386399998.0
2007-10-04 17:07:00,2.3987,2.399,2.3987,2.3989,299600000.0
2007-10-04 17:08:00,2.3988,2.3998,2.3988,2.3996,1008400001.0
2007-10-04 17:09:00,2.3996,2.3999,2.3994,2.3998,792000000.0
2007-10-04 17:10:00,2.3998,2.3998,2.3989,2.3991,804700001.0
2007-10-04 17:11:00,2.3992,2.3992,2.39895,2.3991,431300000.0
2007-10-04 17:12:00,2.399,2.399,2.3988,2.3989,622000002.0
2007-10-04 17:13:00,2.3988,2.3988,2.3987,2.3987,545799999.0
2007-10-04 17:14:00,2.3987,2.3989,2.3985,2.3988,931199999.0
2007-10-04 17:15:00,2.3988,2.3988,2.39835,2.39855,809600003.0
2007-10-04 17:16:00,2.39855,2.39855,2.39755,2.3976,905800000.0
2007-10-04 17:17:00,2.3976,2.3979,2.3968,2.397,690400000.0
2007-10-04 17:18:00,2.3971,2.3972,2.3964,2.3968,907800000.0
2007-10-04 17:19:00,2.3968,2.3971,2.3967,2.3969,492599999.0
2007-10-04 17:20:00,2.3969,2.397,2.3966,2.3968,389000002.0
2007-10-04 17:21:00,2.3967,2.3969,2.3963,2.3966,471299998.0
2007-10-04 17:22:00,2.3966,2.3966,2.39625,2.3963,371000001.0
2007-10-04 17:23:00,2.3964,2.3965,2.3963,2.3965,182800000.0
2007-10-04 17:24:00,2.3965,2.3965,2.3962,2.3964,597600000.0
2007-10-04 17:25:00,2.3964,2.3965,2.3962,2.3963,667400000.0
2007-10-04 17:26:00,2.3963,2.3965,2.3962,2.3963,679000003.0
2007-10-04 17:27:00,2.3963,2.3965,2.3962,2.3964,1575999991.0
2007-10-04 17:28:00,2.3964,2.3965,2.3958,2.3958,530999999.0
2007-10-04 17:29:00,2.3958,2.396,2.3956,2.3958,674299996.0
2007-10-04 17:30:00,2.3957,2.3959,2.3955,2.3958,406299999.0
2007-10-04 17:31:00,2.3958,2.3962,2.3956,2.3959,1850499990.0
2007-10-04 17:32:00,2.3959,2.39635,2.3957,2.39635,1850499990.0
2007-10-04 17:33:00,2.39635,2.3966,2.3961,2.39615,1646900005.0
2007-10-04 17:34:00,2.3962,2.39695,2.3961,2.3968,1249699994.0
2007-10-04 17:35:00,2.3969,2.3971,2.3966,2.3966,979500000.0
2007-10-04 17:36:00,2.3965,2.3966,2.3962,2.3962,843599999.0
2007-10-04 17:37:00,2.3963,2.3965,2.3962,2.3964,1203099998.0
2007-10-04 17:38:00,2.3964,2.3966,2.3964,2.3965,435000001.0
2007-10-04 17:39:00,2.3965,2.3967,2.3964,2.3965,753800000.0
2007-10-04 17:40:00,2.3965,2.3967,2.3961,2.39615,1250599999.0
2007-10-04 17:41:00,2.3962,2.3962,2.3959,2.396,1217700001.0
2007-10-04 17:42:00,2.396,2.3962,2.396,2.3962,300000000.0
2007-10-04 17:43:00,2.3962,2.3969,2.3962,2.3968,810599996.0
2007-10-04 17:44:00,2.39675,2.3968,2.3964,2.39655,890100003.0
2007-10-04 17:45:00,2.3965,2.3966,2.3962,2.3965,781400000.0
2007-10-04 17:46:00,2.3964,2.3965,2.396,2.3962,579800000.0
2007-10-04 17:47:00,2.39615,2.3962,2.3957,2.39585,629799999.0
2007-10-04 17:48:00,2.39585,2.39625,2.3956,2.3962,1285100004.0
2007-10-04 17:49:00,2.3962,2.3967,2.3961,2.3961,665999999.0
2007-10-04 17:50:00,2.39615,2.3966,2.39595,2.3966,888599990.0
2007-10-04 17:51:00,2.3966,2.3977,2.3965,2.3975,523500000.0
2007-10-04 17:52:00,2.3975,2.3977,2.39725,2.3975,936299999.0
2007-10-04 17:53:00,2.3975,2.3977,2.3972,2.39725,846499999.0
2007-10-04 17:54:00,2.39725,2.39735,2.3972,2.3972,383600000.0
2007-10-04 17:55:00,2.397,2.397,2.3966,2.3967,131000000.0
2007-10-04 17:56:00,2.3967,2.3971,2.3966,2.3969,593400000.0
2007-10-04 17:57:00,2.3969,2.3969,2.3965,2.3966,685599996.0
2007-10-04 17:58:00,2.3967,2.3967,2.3962,2.3964,773000002.0
2007-10-04 17:59:00,2.3962,2.3965,2.3962,2.3963,657699998.0
2007-10-04 18:00:00,2.39625,2.3963,2.3951,2.3952,806200002.0
2007-10-04 18:01:00,2.3952,2.39545,2.3949,2.39545,929099994.0
2007-10-04 18:02:00,2.3954,2.3955,2.3954,2.3955,460200000.0
2007-10-04 18:03:00,2.3955,2.3956,2.3953,2.3953,404200003.0
2007-10-04 18:04:00,2.3953,2.3956,2.395,2.395,1174100000.0
2007-10-04 18:05:00,2.395,2.3957,2.395,2.3954,514400000.0
2007-10-04 18:06:00,2.3954,2.3956,2.3949,2.3952,691500002.0
2007-10-04 18:07:00,2.3952,2.3953,2.3948,2.395,1151200000.0
2007-10-04 18:08:00,2.395,2.395,2.3941,2.3941,695400000.0
2007-10-04 18:09:00,2.3941,2.3942,2.3938,2.39385,1295499994.0
2007-10-04 18:10:00,2.3938,2.3943,2.3938,2.3942,1246000000.0
2007-10-04 18:11:00,2.3942,2.3942,2.394,2.3941,356200001.0
2007-10-04 18:12:00,2.3942,2.39435,2.3942,2.39435,305200000.0
2007-10-04 18:13:00,2.3943,2.3945,2.3942,2.3944,542499996.0
2007-10-04 18:14:00,2.3944,2.3947,2.3943,2.3944,600200000.0
2007-10-04 18:15:00,2.3945,2.39505,2.3945,2.3947,757000000.0
2007-10-04 18:16:00,2.3947,2.3952,2.39465,2.3952,615200000.0
2007-10-04 18:17:00,2.3952,2.3952,2.395,2.3951,352100000.0
2007-10-04 18:18:00,2.3951,2.3952,2.3949,2.3952,341600000.0
2007-10-04 18:19:00,2.3952,2.3952,2.3949,2.3949,264099998.0
2007-10-04 18:20:00,2.3949,2.3953,2.3947,2.3952,354900000.0
2007-10-04 18:21:00,2.3951,2.3952,2.395,2.3951,187000000.0
2007-10-04 18:22:00,2.3951,2.3951,2.3947,2.3948,451600000.0
2007-10-04 18:23:00,2.395,2.395,2.3948,2.3949,310500000.0
2007-10-04 18:24:00,2.3949,2.395,2.3948,2.3949,190200000.0
2007-10-04 18:25:00,2.3949,2.3951,2.3949,2.395,369100000.0
2007-10-04 18:26:00,2.395,2.3953,2.395,2.3952,604700000.0
2007-10-04 18:27:00,2.3952,2.3954,2.39515,2.3952,402700000.0
2007-10-04 18:28:00,2.3952,2.3957,2.3952,2.3957,272200000.0
2007-10-04 18:29:00,2.3957,2.3957,2.3954,2.3954,288400000.0
2007-10-04 18:30:00,2.3954,2.3955,2.3952,2.3952,467900000.0
2007-10-04 18:31:00,2.3953,2.3955,2.3952,2.3953,246300000.0
2007-10-04 18:32:00,2.3953,2.3956,2.3953,2.3955,604000000.0
2007-10-04 18:33:00,2.3955,2.39565,2.3955,2.3956,131800000.0
2007-10-04 18:34:00,2.3957,2.3958,2.3956,2.3957,265800000.0
2007-10-04 18:35:00,2.3957,2.3959,2.3957,2.3959,298000000.0
2007-10-04 18:36:00,2.3959,2.3959,2.3954,2.3954,442899999.0
2007-10-04 18:37:00,2.3954,2.3957,2.3954,2.3956,229600000.0
2007-10-04 18:38:00,2.3954,2.3957,2.3954,2.3957,279000000.0
2007-10-04 18:39:00,2.3957,2.39585,2.3956,2.3957,256600000.0
2007-10-04 18:40:00,2.3956,2.3958,2.3956,2.3957,263900000.0
2007-10-04 18:41:00,2.3957,2.396,2.3957,2.396,109800000.0
2007-10-04 18:42:00,2.3959,2.3959,2.3958,2.3959,134500000.0
2007-10-04 18:43:00,2.3959,2.3959,2.3959,2.3959,90600000.0
2007-10-04 18:44:00,2.3959,2.39605,2.39575,2.3959,217100000.0
2007-10-04 18:45:00,2.3958,2.396,2.3958,2.3958,64400000.0
2007-10-04 18:46:00,2.3958,2.3959,2.3957,2.3957,240400000.0
2007-10-04 18:47:00,2.3958,2.3958,2.3955,2.3957,318399999.0
2007-10-04 18:48:00,2.3958,2.3958,2.3952,2.3954,222800000.0
2007-10-04 18:49:00,2.3953,2.3954,2.395,2.3954,228800000.0
2007-10-04 18:50:00,2.3953,2.3956,2.3953,2.3956,365800000.0
2007-10-04 18:51:00,2.3956,2.3958,2.3956,2.3958,114000000.0
2007-10-04 18:52:00,2.3958,2.3958,2.3955,2.3957,272800000.0
2007-10-04 18:53:00,2.3958,2.3958,2.3954,2.3956,145300000.0
2007-10-04 18:54:00,2.3955,2.3957,2.3955,2.3957,127200000.0
2007-10-04 18:55:00,2.3957,2.3957,2.3953,2.3953,398899999.0
2007-10-04 18:56:00,2.39535,2.396,2.3953,2.39575,432700000.0
2007-10-04 18:57:00,2.3958,2.3959,2.3957,2.3957,272200001.0
2007-10-04 18:58:00,2.3957,2.3957,2.3955,2.3957,184100000.0
2007-10-04 18:59:00,2.3957,2.3958,2.3957,2.3958,166400000.0
2007-10-04 19:00:00,2.3958,2.3958,2.3954,2.3957,334000000.0
2007-10-04 19:01:00,2.3957,2.3957,2.3955,2.3956,189300000.0
2007-10-04 19:02:00,2.3956,2.3958,2.3956,2.3958,142400000.0
2007-10-04 19:03:00,2.3958,2.3958,2.3957,2.3958,154400000.0
2007-10-04 19:04:00,2.3957,2.3958,2.3955,2.3955,282000000.0
2007-10-04 19:05:00,2.3955,2.3955,2.3949,2.3949,274700000.0
2007-10-04 19:06:00,2.3949,2.395,2.3947,2.3949,615500001.0
2007-10-04 19:07:00,2.3949,2.395,2.3948,2.395,355800000.0
2007-10-04 19:08:00,2.395,2.3951,2.3945,2.3951,234800000.0
2007-10-04 19:09:00,2.3951,2.3952,2.395,2.3951,361400000.0
2007-10-04 19:10:00,2.3951,2.3954,2.395,2.3951,505300001.0
2007-10-04 19:11:00,2.3951,2.3953,2.3951,2.3952,490700001.0
2007-10-04 19:12:00,2.3952,2.3954,2.3951,2.3952,217600002.0
2007-10-04 19:13:00,2.3951,2.3951,2.395,2.395,298800000.0
2007-10-04 19:14:00,2.395,2.3951,2.3947,2.3947,250000000.0
2007-10-04 19:15:00,2.3948,2.3948,2.3944,2.3947,150600000.0
2007-10-04 19:16:00,2.3946,2.3947,2.3941,2.3945,254600000.0
2007-10-04 19:17:00,2.3944,2.3944,2.39405,2.39425,280500002.0
2007-10-04 19:18:00,2.3942,2.3944,2.3942,2.3944,265700000.0
2007-10-04 19:19:00,2.3944,2.3944,2.3938,2.3938,362300000.0
2007-10-04 19:20:00,2.3937,2.394,2.3935,2.3939,260600000.0
2007-10-04 19:21:00,2.3939,2.3939,2.3938,2.3939,96800000.0
2007-10-04 19:22:00,2.3938,2.394,2.3938,2.3939,52000000.0
2007-10-04 19:23:00,2.3939,2.394,2.3937,2.3937,81600000.0
2007-10-04 19:24:00,2.3936,2.3939,2.3936,2.3939,50100000.0
2007-10-04 19:25:00,2.3938,2.3943,2.3938,2.39425,238000000.0
2007-10-04 19:26:00,2.3943,2.3946,2.3942,2.3943,299600000.0
2007-10-04 19:27:00,2.3943,2.3944,2.3942,2.3943,111200000.0
2007-10-04 19:28:00,2.3943,2.3943,2.3942,2.3943,56000000.0
2007-10-04 19:29:00,2.3943,2.3945,2.3943,2.3945,52000000.0
2007-10-04 19:30:00,2.3944,2.3947,2.3944,2.3947,85800000.0
2007-10-04 19:31:00,2.3947,2.3948,2.3946,2.3947,65600000.0
2007-10-04 19:32:00,2.3947,2.3948,2.3944,2.3947,52000000.0
2007-10-04 19:33:00,2.3945,2.3946,2.3944,2.3946,23600000.0
2007-10-04 19:34:00,2.3945,2.3946,2.3944,2.3946,70800000.0
2007-10-04 19:35:00,2.3946,2.3947,2.3943,2.3945,199200000.0
2007-10-04 19:36:00,2.3949,2.3949,2.3945,2.3947,55400000.0
2007-10-04 19:37:00,2.3946,2.3947,2.3946,2.3947,21600000.0
2007-10-04 19:38:00,2.3946,2.3947,2.3946,2.3947,30400000.0
2007-10-04 19:39:00,2.39424,2.39444,2.39418,2.39423,409000000.0
2007-10-04 19:40:00,2.39455,2.3947,2.3945,2.3945,187800000.0
2007-10-04 19:41:00,2.3945,2.3946,2.3944,2.3945,70200000.0
2007-10-04 19:42:00,2.3946,2.3946,2.3944,2.3944,28000000.0
2007-10-04 19:43:00,2.3944,2.3944,2.3942,2.3942,38400000.0
2007-10-04 19:44:00,2.3943,2.3943,2.3942,2.3943,28000000.0
2007-10-04 19:45:00,2.3943,2.3943,2.3943,2.3943,8000000.0
2007-10-04 19:46:00,2.3943,2.3944,2.3943,2.3944,148000000.0
2007-10-04 19:47:00,2.3943,2.3945,2.3942,2.3944,116800000.0
2007-10-04 19:48:00,2.3945,2.3946,2.3944,2.3945,167600000.0
2007-10-04 19:49:00,2.3945,2.3947,2.3943,2.3946,103200000.0
2007-10-04 19:50:00,2.3947,2.3947,2.3945,2.3945,56000000.0
2007-10-04 19:51:00,2.3943,2.3948,2.3943,2.3947,177000000.0
2007-10-04 19:52:00,2.3948,2.3948,2.3943,2.3945,267800000.0
2007-10-04 19:53:00,2.3946,2.3946,2.3943,2.3944,224400000.0
2007-10-04 19:54:00,2.3943,2.3944,2.394,2.3943,237400000.0
2007-10-04 19:55:00,2.3944,2.3944,2.3942,2.3943,78800000.0
2007-10-04 19:56:00,2.3943,2.3943,2.39385,2.3943,100400000.0
2007-10-04 19:57:00,2.3942,2.3943,2.3941,2.3941,145600000.0
2007-10-04 19:58:00,2.3943,2.3943,2.3941,2.3942,42800000.0
2007-10-04 19:59:00,2.3942,2.3944,2.3942,2.3944,109600000.0
2007-10-04 20:00:00,2.3943,2.3944,2.3942,2.3943,81200000.0
2007-10-04 20:01:00,2.3943,2.395,2.3943,2.3949,904700000.0
2007-10-04 20:02:00,2.3949,2.3952,2.3949,2.3952,505100000.0
2007-10-04 20:03:00,2.3951,2.3953,2.3951,2.3952,731500004.0
2007-10-04 20:04:00,2.3952,2.3953,2.3951,2.3951,235000000.0
2007-10-04 20:05:00,2.395,2.3951,2.395,2.395,310000000.0
2007-10-04 20:06:00,2.395,2.3951,2.3949,2.395,177900000.0
2007-10-04 20:07:00,2.395,2.3951,2.395,2.395,66800000.0
2007-10-04 20:08:00,2.395,2.395,2.395,2.395,140800000.0
2007-10-04 20:09:00,2.395,2.3951,2.39455,2.3946,103000000.0
2007-10-04 20:10:00,2.3946,2.3947,2.3945,2.3946,106400000.0
2007-10-04 20:11:00,2.3946,2.3946,2.3945,2.3946,149600000.0
2007-10-04 20:12:00,2.3946,2.3946,2.3944,2.3945,300000000.0
2007-10-04 20:13:00,2.3944,2.3947,2.3944,2.3947,148700000.0
2007-10-04 20:14:00,2.3947,2.3947,2.3946,2.3946,68000000.0
2007-10-04 20:15:00,2.3946,2.3947,2.39445,2.3947,148300000.0
2007-10-04 20:16:00,2.3948,2.3948,2.3947,2.3948,46400000.0
2007-10-04 20:17:00,2.3948,2.3948,2.3946,2.3948,292000000.0
2007-10-04 20:18:00,2.3947,2.3949,2.3946,2.3949,225900000.0
2007-10-04 20:19:00,2.3949,2.395,2.39475,2.3948,136300000.0
2007-10-04 20:20:00,2.3948,2.3948,2.3945,2.3946,221000000.0
2007-10-04 20:21:00,2.3946,2.3949,2.3946,2.3949,236800000.0
2007-10-04 20:22:00,2.3948,2.3949,2.39475,2.3948,79500000.0
2007-10-04 20:23:00,2.3948,2.3952,2.3948,2.3952,522600000.0
2007-10-04 20:24:00,2.3952,2.3952,2.3949,2.3949,125400000.0
2007-10-04 20:25:00,2.3949,2.3951,2.3948,2.395,362200000.0
2007-10-04 20:26:00,2.395,2.3952,2.395,2.3952,165600000.0
2007-10-04 20:27:00,2.3952,2.3954,2.395,2.39535,438400002.0
2007-10-04 20:28:00,2.3953,2.3959,2.3953,2.3959,434900001.0
2007-10-04 20:29:00,2.3959,2.3959,2.3956,2.3957,464800000.0
2007-10-04 20:30:00,2.3956,2.3958,2.3956,2.3958,235000000.0
2007-10-04 20:31:00,2.3958,2.3961,2.3958,2.3961,118400000.0
2007-10-04 20:32:00,2.3961,2.3965,2.396,2.3963,532099999.0
2007-10-04 20:33:00,2.3962,2.3963,2.396,2.3961,296800000.0
2007-10-04 20:34:00,2.3961,2.3962,2.3958,2.396,238400000.0
2007-10-04 20:35:00,2.396,2.3962,2.396,2.3962,398200000.0
2007-10-04 20:36:00,2.3962,2.3964,2.396,2.3963,145600000.0
2007-10-04 20:37:00,2.3963,2.3963,2.396,2.396,64000000.0
2007-10-04 20:38:00,2.39605,2.3961,2.3958,2.396,166400000.0
2007-10-04 20:39:00,2.396,2.3962,2.3959,2.3962,92500000.0
2007-10-04 20:40:00,2.3961,2.3962,2.3959,2.3959,216000000.0
2007-10-04 20:41:00,2.3959,2.3959,2.3958,2.3958,99200000.0
2007-10-04 20:42:00,2.3958,2.3959,2.3956,2.3956,81600000.0
2007-10-04 20:43:00,2.3956,2.3958,2.3956,2.3957,202400000.0
2007-10-04 20:44:00,2.3956,2.3957,2.3955,2.3957,120400000.0
2007-10-04 20:45:00,2.3957,2.3959,2.3954,2.3957,359400003.0
2007-10-04 20:46:00,2.3957,2.3959,2.3957,2.3959,139100000.0
2007-10-04 20:47:00,2.3959,2.3959,2.3958,2.3959,185400000.0
2007-10-04 20:48:00,2.3959,2.396,2.3959,2.3959,41400000.0
2007-10-04 20:49:00,2.3959,2.3961,2.3957,2.3959,498500000.0
2007-10-04 20:50:00,2.396,2.3961,2.3959,2.3959,209000000.0
2007-10-04 20:51:00,2.396,2.3961,2.3959,2.396,292800000.0
2007-10-04 20:52:00,2.3959,2.3963,2.3958,2.3963,224400000.0
2007-10-04 20:53:00,2.3962,2.3963,2.3959,2.396,165200000.0
2007-10-04 20:54:00,2.396,2.3961,2.3959,2.396,137300000.0
2007-10-04 20:55:00,2.396,2.396,2.39575,2.39575,181000000.0
2007-10-04 20:56:00,2.3958,2.3959,2.3957,2.3957,259600000.0
2007-10-04 20:57:00,2.3957,2.3959,2.3955,2.3957,360300003.0
2007-10-04 20:58:00,2.3957,2.3959,2.39555,2.3956,460900000.0
2007-10-04 20:59:00,2.3957,2.396,2.3956,2.3959,565000002.0
2007-10-04 21:00:00,2.3959,2.3959,2.39545,2.3955,446200000.0
2007-10-04 21:01:00,2.3955,2.3958,2.3955,2.3956,71800000.0
2007-10-04 21:02:00,2.3957,2.3959,2.3954,2.3958,231600000.0
2007-10-04 21:03:00,2.3958,2.3959,2.3956,2.3956,340000000.0
2007-10-04 21:04:00,2.3956,2.3959,2.3956,2.3959,122200000.0
2007-10-04 21:05:00,2.3959,2.3961,2.3956,2.3956,151800000.0
2007-10-04 21:06:00,2.3956,2.3957,2.3955,2.3955,149600000.0
2007-10-04 21:07:00,2.3955,2.39565,2.3954,2.3956,485700002.0
2007-10-04 21:08:00,2.3956,2.3956,2.3955,2.3955,72600000.0
2007-10-04 21:09:00,2.3955,2.3956,2.3952,2.3954,270000000.0
2007-10-04 21:10:00,2.3954,2.3954,2.395,2.3952,192300000.0
2007-10-04 21:11:00,2.3952,2.3953,2.3949,2.3953,481600000.0
2007-10-04 21:12:00,2.3953,2.3955,2.3951,2.3953,451600003.0
2007-10-04 21:13:00,2.39525,2.3954,2.3952,2.3953,462200004.0
2007-10-04 21:14:00,2.3953,2.3953,2.3953,2.3953,193600000.0
2007-10-04 21:15:00,2.3953,2.3953,2.3952,2.3953,109600000.0
2007-10-04 21:16:00,2.3953,2.3955,2.3951,2.3955,240700000.0
2007-10-04 21:17:00,2.3955,2.3955,2.395,2.3952,236600000.0
2007-10-04 21:18:00,2.3952,2.3952,2.3952,2.3952,5600000.0
2007-10-04 21:19:00,2.3952,2.3956,2.3951,2.3955,78200000.0
2007-10-04 21:20:00,2.3955,2.3957,2.39525,2.3953,72800000.0
2007-10-04 21:21:00,2.3953,2.3955,2.3953,2.3954,13600000.0
2007-10-04 21:22:00,2.3954,2.3954,2.3954,2.3954,95200000.0
2007-10-04 21:23:00,2.3954,2.3954,2.3954,2.3954,61600000.0
2007-10-04 21:24:00,2.3954,2.3955,2.3954,2.3955,46400000.0
2007-10-04 21:25:00,2.3954,2.3957,2.3954,2.3957,82400000.0
2007-10-04 21:26:00,2.3957,2.3958,2.3955,2.3956,200000000.0
2007-10-04 21:27:00,2.3955,2.3956,2.3955,2.3955,71200000.0
2007-10-04 21:28:00,2.3955,2.3955,2.3953,2.3953,296200001.0
2007-10-04 21:29:00,2.3953,2.3953,2.3952,2.3952,19200000.0
2007-10-04 21:30:00,2.3952,2.3955,2.3952,2.3953,88600000.0
2007-10-04 21:31:00,2.3953,2.3956,2.3953,2.3954,107200000.0
2007-10-04 21:32:00,2.3954,2.3956,2.3954,2.3954,56800000.0
2007-10-04 21:33:00,2.3954,2.3955,2.3951,2.3954,223400001.0
2007-10-04 21:34:00,2.3954,2.3954,2.3948,2.3951,377300000.0
2007-10-04 21:35:00,2.395,2.3952,2.395,2.3952,277500000.0
2007-10-04 21:36:00,2.3952,2.3952,2.395,2.395,246600000.0
2007-10-04 21:37:00,2.395,2.395,2.3946,2.3947,441400002.0
2007-10-04 21:38:00,2.3947,2.3948,2.3943,2.3945,207600000.0
2007-10-04 21:39:00,2.3944,2.3946,2.3943,2.3946,91000000.0
2007-10-04 21:40:00,2.3947,2.3949,2.3944,2.3947,710400000.0
2007-10-04 21:41:00,2.3946,2.3947,2.3943,2.3947,236000000.0
2007-10-04 21:42:00,2.3947,2.3948,2.3944,2.3945,237000000.0
2007-10-04 21:43:00,2.3945,2.3946,2.39445,2.39445,353400000.0
2007-10-04 21:44:00,2.3945,2.39485,2.3945,2.39485,204800000.0
2007-10-04 21:45:00,2.3949,2.395,2.3947,2.3948,382400000.0
2007-10-04 21:46:00,2.3948,2.3948,2.3945,2.3946,146300000.0
2007-10-04 21:47:00,2.3946,2.3946,2.3936,2.39385,434700000.0
2007-10-04 21:48:00,2.3939,2.3943,2.3939,2.3942,366599999.0
2007-10-04 21:49:00,2.39425,2.3945,2.39425,2.3943,223200000.0
2007-10-04 21:50:00,2.3942,2.3943,2.3938,2.3938,285200000.0
2007-10-04 21:51:00,2.3938,2.3938,2.3934,2.3938,444000000.0
2007-10-04 21:52:00,2.3938,2.3938,2.3936,2.3938,61100000.0
2007-10-04 21:53:00,2.3938,2.3938,2.39355,2.39355,17800000.0
2007-10-04 21:54:00,2.39355,2.3936,2.3933,2.3935,335700001.0
2007-10-04 21:55:00,2.3935,2.3935,2.3935,2.3935,205400005.0
2007-10-04 21:56:00,2.3936,2.3937,2.3935,2.3935,258200000.0
2007-10-04 21:57:00,2.3935,2.3936,2.3935,2.3935,109200000.0
2007-10-04 21:58:00,2.3936,2.3936,2.3935,2.3935,115600000.0
2007-10-04 21:59:00,2.3935,2.3937,2.3935,2.3935,216800000.0
2007-10-04 22:00:00,2.3935,2.3935,2.3933,2.3933,673099996.0
2007-10-04 22:01:00,2.3934,2.3936,2.3932,2.3935,346900000.0
2007-10-04 22:02:00,2.3934,2.3935,2.3934,2.3935,238799998.0
2007-10-04 22:03:00,2.3935,2.3936,2.3935,2.3936,41400000.0
2007-10-04 22:04:00,2.3935,2.3936,2.3935,2.3936,13600000.0
2007-10-04 22:05:00,2.3936,2.3936,2.3934,2.3935,122800000.0
2007-10-04 22:06:00,2.3935,2.3935,2.39335,2.39335,134000000.0
2007-10-04 22:07:00,2.3934,2.3935,2.39335,2.3935,16900000.0
2007-10-04 22:08:00,2.3934,2.3935,2.3934,2.3935,42400000.0
2007-10-04 22:09:00,2.3935,2.3935,2.3935,2.3935,4000000.0
2007-10-04 22:10:00,2.3935,2.3936,2.3935,2.3936,102400000.0
2007-10-04 22:11:00,2.3936,2.3936,2.3936,2.3936,70400000.0
2007-10-04 22:12:00,2.3936,2.3937,2.3935,2.3935,96400001.0
2007-10-04 22:13:00,2.3936,2.3936,2.3934,2.3934,81900000.0
2007-10-04 22:14:00,2.3934,2.3934,2.3933,2.3934,69600000.0
2007-10-04 22:15:00,2.3933,2.3934,2.39325,2.3933,74800000.0
2007-10-04 22:16:00,2.3933,2.3933,2.3931,2.3932,137600000.0
2007-10-04 22:17:00,2.3932,2.3934,2.3932,2.3933,60000000.0
2007-10-04 22:18:00,2.3933,2.3934,2.3933,2.3934,20000000.0
2007-10-04 22:19:00,2.3934,2.3934,2.3933,2.3934,36000000.0
2007-10-04 22:20:00,2.3934,2.3935,2.3933,2.3935,100800000.0
2007-10-04 22:21:00,2.3935,2.3935,2.3935,2.3935,12000000.0
2007-10-04 22:22:00,2.3935,2.3936,2.3935,2.3936,40000000.0
2007-10-04 22:23:00,2.3936,2.3936,2.3934,2.3935,142800000.0
2007-10-04 22:24:00,2.3934,2.3935,2.3931,2.3933,128500000.0
2007-10-04 22:25:00,2.3934,2.3936,2.3933,2.3935,103600000.0
2007-10-04 22:26:00,2.3935,2.3935,2.3931,2.3933,293200000.0
2007-10-04 22:27:00,2.3933,2.3934,2.3932,2.3934,169200000.0
2007-10-04 22:28:00,2.3934,2.3934,2.3934,2.3934,7600000.0
2007-10-04 22:29:00,2.3934,2.3934,2.3933,2.3933,214400000.0
2007-10-04 22:30:00,2.3933,2.3935,2.3931,2.3935,375800000.0
2007-10-04 22:31:00,2.3935,2.3935,2.3933,2.3934,76600000.0
2007-10-04 22:32:00,2.3933,2.3939,2.3933,2.3939,214800000.0
2007-10-04 22:33:00,2.3938,2.3939,2.3937,2.3939,176399999.0
2007-10-04 22:34:00,2.3939,2.394,2.3939,2.394,113600000.0
2007-10-04 22:35:00,2.394,2.3942,2.394,2.394,285299999.0
2007-10-04 22:36:00,2.394,2.3941,2.3938,2.3938,177000000.0
2007-10-04 22:37:00,2.3938,2.3938,2.3937,2.3937,21600000.0
2007-10-04 22:38:00,2.3937,2.3937,2.3933,2.3934,270000000.0
2007-10-04 22:39:00,2.3933,2.3934,2.3933,2.3933,72800000.0
2007-10-04 22:40:00,2.3933,2.3934,2.3931,2.3932,319499997.0
2007-10-04 22:41:00,2.3934,2.3934,2.3932,2.3932,40000000.0
2007-10-04 22:42:00,2.3932,2.3932,2.3932,2.3932,44000000.0
2007-10-04 22:43:00,2.3932,2.3932,2.3931,2.3931,104200000.0
2007-10-04 22:44:00,2.3932,2.3932,2.3931,2.3931,36000000.0
2007-10-04 22:45:00,2.3931,2.3935,2.3931,2.3935,255800000.0
2007-10-04 22:46:00,2.3935,2.3936,2.3933,2.3935,184000000.0
2007-10-04 22:47:00,2.3936,2.3938,2.3935,2.3936,92800000.0
2007-10-04 22:48:00,2.3936,2.3937,2.3936,2.3937,108400000.0
2007-10-04 22:49:00,2.3937,2.3938,2.3937,2.3937,69600000.0
2007-10-04 22:50:00,2.3937,2.3937,2.3936,2.3937,57200000.0
2007-10-04 22:51:00,2.3937,2.3938,2.3937,2.3938,124800000.0
2007-10-04 22:52:00,2.3938,2.3939,2.3937,2.3937,72000000.0
2007-10-04 22:53:00,2.3937,2.394,2.3937,2.3938,124800000.0
2007-10-04 22:54:00,2.3938,2.3938,2.3935,2.3935,182800000.0
2007-10-04 22:55:00,2.3935,2.3941,2.3935,2.3941,262200000.0
2007-10-04 22:56:00,2.3941,2.3944,2.3939,2.39395,649200001.0
2007-10-04 22:57:00,2.394,2.3945,2.394,2.3941,76000000.0
2007-10-04 22:58:00,2.3941,2.3949,2.394,2.3949,283400000.0
2007-10-04 22:59:00,2.3949,2.3949,2.3942,2.3943,505199995.0
2007-10-04 23:00:00,2.3943,2.3943,2.394,2.394,24000000.0
2007-10-04 23:01:00,2.3938,2.394,2.3937,2.3938,32800000.0
2007-10-04 23:02:00,2.3936,2.3938,2.3936,2.3938,21600000.0
2007-10-04 23:03:00,2.3937,2.3939,2.3937,2.3939,26400000.0
2007-10-04 23:04:00,2.3939,2.394,2.3936,2.394,56100000.0
2007-10-04 23:05:00,2.394,2.394,2.3937,2.3937,40800000.0
2007-10-04 23:06:00,2.3937,2.394,2.3936,2.3938,68700000.0
2007-10-04 23:07:00,2.3939,2.3941,2.3939,2.3939,28800000.0
2007-10-04 23:08:00,2.3939,2.3944,2.3938,2.3939,88700000.0
2007-10-04 23:09:00,2.3939,2.3942,2.3939,2.394,22500000.0
2007-10-04 23:10:00,2.394,2.3949,2.394,2.3944,172700000.0
2007-10-04 23:11:00,2.3944,2.3946,2.3939,2.3946,229600000.0
2007-10-04 23:12:00,2.3947,2.3954,2.3947,2.3954,96000000.0
2007-10-04 23:13:00,2.3956,2.3958,2.3955,2.3957,84800000.0
2007-10-04 23:14:00,2.3956,2.3958,2.3954,2.3958,139200000.0
2007-10-04 23:15:00,2.3958,2.3965,2.3958,2.3964,160000000.0
2007-10-04 23:16:00,2.3966,2.3966,2.3963,2.3963,72800000.0
2007-10-04 23:17:00,2.3963,2.3964,2.396,2.3963,80000000.0
2007-10-04 23:18:00,2.3961,2.3963,2.396,2.3962,80000000.0
2007-10-04 23:19:00,2.3962,2.3962,2.3955,2.3959,144800000.0
2007-10-04 23:20:00,2.3956,2.3958,2.3952,2.3952,155200000.0
2007-10-04 23:21:00,2.3953,2.3953,2.3949,2.395,91200000.0
2007-10-04 23:22:00,2.395,2.3956,2.395,2.3955,86400000.0
2007-10-04 23:23:00,2.39512,2.39512,2.39463,2.3951,225600000.0
2007-10-04 23:24:00,2.3955,2.3955,2.3953,2.3954,22400000.0
2007-10-04 23:25:00,2.3955,2.3955,2.3953,2.3954,26400000.0
2007-10-04 23:26:00,2.39493,2.39516,2.39492,2.39492,55400000.0
2007-10-04 23:27:00,2.3954,2.3956,2.3954,2.3956,28000000.0
2007-10-04 23:28:00,2.3956,2.3956,2.3956,2.3956,40800000.0
2007-10-04 23:29:00,2.3956,2.3956,2.3954,2.3955,86400000.0
2007-10-04 23:30:00,2.3955,2.3957,2.3952,2.3955,161000000.0
2007-10-04 23:31:00,2.3954,2.3956,2.3954,2.3956,94900000.0
2007-10-04 23:32:00,2.3955,2.3956,2.3955,2.3955,23200000.0
2007-10-04 23:33:00,2.3956,2.3956,2.3955,2.3955,21600000.0
2007-10-04 23:34:00,2.3954,2.3954,2.3951,2.3951,96600000.0
2007-10-04 23:35:00,2.3951,2.3952,2.3951,2.3951,70600000.0
2007-10-04 23:36:00,2.39515,2.3952,2.39515,2.3952,6200000.0
2007-10-04 23:37:00,2.3952,2.3953,2.3952,2.3953,33800000.0
2007-10-04 23:38:00,2.39525,2.3953,2.39525,2.3953,12400000.0
2007-10-04 23:39:00,2.3953,2.3953,2.3952,2.3952,22800000.0
2007-10-04 23:40:00,2.39515,2.39515,2.3945,2.3949,75000000.0
2007-10-04 23:41:00,2.3949,2.395,2.3945,2.3946,191600000.0
2007-10-04 23:42:00,2.3947,2.3947,2.3945,2.3946,42200000.0
2007-10-04 23:43:00,2.3946,2.3953,2.3946,2.3952,220600000.0
2007-10-04 23:44:00,2.3951,2.3951,2.3947,2.3947,81700000.0
2007-10-04 23:45:00,2.3947,2.3947,2.3946,2.3947,56000000.0
2007-10-04 23:46:00,2.3946,2.3946,2.3945,2.3946,26200000.0
2007-10-04 23:47:00,2.3945,2.3946,2.3945,2.3945,30200000.0
2007-10-04 23:48:00,2.3945,2.3945,2.3944,2.3944,48000000.0
2007-10-04 23:49:00,2.3945,2.3945,2.39405,2.3942,52700000.0
2007-10-04 23:50:00,2.3942,2.3943,2.3941,2.3942,57900000.0
2007-10-04 23:51:00,2.3943,2.3943,2.3942,2.3943,32000000.0
2007-10-04 23:52:00,2.3942,2.3945,2.3942,2.3943,72600000.0
2007-10-04 23:53:00,2.3943,2.3943,2.3943,2.3943,4000000.0
2007-10-04 23:54:00,2.3944,2.3944,2.3942,2.3943,26200000.0
2007-10-04 23:55:00,2.3942,2.3944,2.39415,2.3943,68200000.0
2007-10-04 23:56:00,2.3943,2.3944,2.3943,2.3943,66000000.0
2007-10-04 23:57:00,2.3944,2.3944,2.3942,2.39435,103400000.0
2007-10-04 23:58:00,2.39435,2.39435,2.3941,2.3943,91200000.0
2007-10-04 23:59:00,2.39415,2.39415,2.3937,2.3941,158000000.0
2007-10-05 00:00:00,2.3941,2.39415,2.3939,2.39405,172600000.0
2007-10-05 00:01:00,2.3941,2.3942,2.39405,2.3941,52300000.0
2007-10-05 00:02:00,2.3942,2.3942,2.3942,2.3942,24600000.0
2007-10-05 00:03:00,2.3942,2.3945,2.3942,2.39445,104800000.0
2007-10-05 00:04:00,2.3945,2.3945,2.3943,2.3943,36400000.0
2007-10-05 00:05:00,2.39435,2.3945,2.39435,2.39445,22200000.0
2007-10-05 00:06:00,2.3945,2.3946,2.3945,2.3946,40400000.0
2007-10-05 00:07:00,2.3946,2.3947,2.3945,2.3947,249600000.0
2007-10-05 00:08:00,2.3946,2.3946,2.3944,2.3945,45000000.0
2007-10-05 00:09:00,2.3946,2.3946,2.3946,2.3946,4000000.0
2007-10-05 00:10:00,2.3946,2.3947,2.3946,2.3947,46600000.0
2007-10-05 00:11:00,2.3947,2.3947,2.3947,2.3947,10200000.0
2007-10-05 00:12:00,2.3947,2.3947,2.3947,2.3947,32000000.0
2007-10-05 00:13:00,2.3947,2.3947,2.3946,2.3946,50800000.0
2007-10-05 00:14:00,2.3947,2.3947,2.3947,2.3947,48200000.0
2007-10-05 00:15:00,2.39475,2.39505,2.3946,2.3949,46600000.0
2007-10-05 00:16:00,2.39452,2.39463,2.39416,2.39433,158700000.0
2007-10-05 00:17:00,2.39485,2.3949,2.3946,2.3947,78400000.0
2007-10-05 00:18:00,2.3946,2.3947,2.3944,2.3946,125600000.0
2007-10-05 00:19:00,2.3946,2.3946,2.3946,2.3946,16000000.0
2007-10-05 00:20:00,2.3945,2.3946,2.3945,2.3946,24000000.0
2007-10-05 00:21:00,2.3947,2.3947,2.3945,2.3945,44000000.0
2007-10-05 00:22:00,2.3946,2.395,2.3945,2.3947,179600000.0
2007-10-05 00:23:00,2.3947,2.3953,2.3947,2.3949,188000000.0
2007-10-05 00:24:00,2.395,2.395,2.3947,2.3947,117000000.0
2007-10-05 00:25:00,2.3947,2.3951,2.3947,2.395,39000000.0
2007-10-05 00:26:00,2.39475,2.395,2.39475,2.395,6200000.0
2007-10-05 00:27:00,2.3949,2.3951,2.3947,2.3951,193200000.0
2007-10-05 00:28:00,2.3948,2.395,2.3948,2.3948,30400000.0
2007-10-05 00:29:00,2.3948,2.395,2.3947,2.3947,26400000.0
2007-10-05 00:30:00,2.3947,2.3951,2.3947,2.3951,73800000.0
2007-10-05 00:31:00,2.3949,2.3951,2.3948,2.3948,16600000.0
2007-10-05 00:32:00,2.3948,2.3948,2.3948,2.3948,4600000.0
2007-10-05 00:33:00,2.3951,2.3951,2.3949,2.39495,161800000.0
2007-10-05 00:34:00,2.39495,2.39495,2.3944,2.3949,121200000.0
2007-10-05 00:35:00,2.3948,2.3949,2.3948,2.3949,8000000.0
2007-10-05 00:36:00,2.3949,2.3949,2.3946,2.3948,16600000.0
2007-10-05 00:37:00,2.3948,2.3948,2.3948,2.3948,4000000.0
2007-10-05 00:38:00,2.3948,2.3948,2.3946,2.3946,8600000.0
2007-10-05 00:39:00,2.3946,2.3946,2.3946,2.3946,13800000.0
2007-10-05 00:40:00,2.3949,2.3949,2.3946,2.3946,22800000.0
2007-10-05 00:41:00,2.3946,2.3946,2.3946,2.3946,9200000.0
2007-10-05 00:42:00,2.3946,2.3946,2.3946,2.3946,9200000.0
2007-10-05 00:43:00,2.3946,2.3946,2.3945,2.3945,26800000.0
2007-10-05 00:44:00,2.3946,2.3948,2.3942,2.3947,169800000.0
2007-10-05 00:45:00,2.3946,2.3947,2.3944,2.3946,87000000.0
2007-10-05 00:46:00,2.3944,2.3946,2.39395,2.3942,121600000.0
2007-10-05 00:47:00,2.39395,2.3944,2.39395,2.3944,30200000.0
2007-10-05 00:48:00,2.3944,2.3944,2.3939,2.3941,82200000.0
2007-10-05 00:49:00,2.3939,2.394,2.3938,2.3938,119800000.0
2007-10-05 00:50:00,2.3938,2.394,2.3938,2.3939,26600000.0
2007-10-05 00:51:00,2.394,2.394,2.3938,2.394,74200000.0
2007-10-05 00:52:00,2.394,2.394,2.3935,2.3935,258200000.0
2007-10-05 00:53:00,2.3938,2.3938,2.3936,2.3936,20800000.0
2007-10-05 00:54:00,2.3936,2.394,2.3936,2.39385,119600000.0
2007-10-05 00:55:00,2.394,2.394,2.3938,2.394,71000000.0
2007-10-05 00:56:00,2.3941,2.3941,2.3938,2.3941,87200000.0
2007-10-05 00:57:00,2.3941,2.3941,2.39395,2.39395,21400000.0
2007-10-05 00:58:00,2.3941,2.3941,2.3941,2.3941,12800000.0
2007-10-05 00:59:00,2.3941,2.3942,2.3941,2.3942,68800000.0
2007-10-05 01:00:00,2.3942,2.3943,2.3942,2.3943,44000000.0
2007-10-05 01:01:00,2.3942,2.3943,2.3942,2.3943,8000000.0
2007-10-05 01:02:00,2.3942,2.3943,2.3942,2.3942,12000000.0
2007-10-05 01:03:00,2.3942,2.3942,2.3941,2.3942,48000000.0
2007-10-05 01:04:00,2.3942,2.3945,2.3942,2.3945,129800000.0
2007-10-05 01:05:00,2.3944,2.3944,2.3944,2.3944,68000000.0
2007-10-05 01:06:00,2.3944,2.3945,2.3944,2.3945,44400000.0
2007-10-05 01:07:00,2.3942,2.3944,2.3942,2.3942,29800000.0
2007-10-05 01:08:00,2.3942,2.3944,2.3941,2.3942,39000000.0
2007-10-05 01:09:00,2.3944,2.3944,2.3944,2.3944,4000000.0
2007-10-05 01:10:00,2.39438,2.39438,2.39369,2.39401,234400000.0
2007-10-05 01:11:00,2.3943,2.3952,2.3943,2.3952,183800000.0
2007-10-05 01:12:00,2.3952,2.3952,2.3948,2.3951,416800000.0
2007-10-05 01:13:00,2.3951,2.3952,2.3949,2.3949,295000000.0
2007-10-05 01:14:00,2.395,2.3951,2.3949,2.395,100000000.0
2007-10-05 01:15:00,2.395,2.3951,2.395,2.395,80800000.0
2007-10-05 01:16:00,2.3951,2.3951,2.395,2.395,36000000.0
2007-10-05 01:17:00,2.3951,2.3951,2.395,2.395,28000000.0
2007-10-05 01:18:00,2.395,2.395,2.3947,2.3949,170600000.0
2007-10-05 01:19:00,2.3949,2.395,2.3949,2.395,40800000.0
2007-10-05 01:20:00,2.39423,2.39466,2.39417,2.39459,268000000.0
2007-10-05 01:21:00,2.395,2.395,2.3949,2.395,20000000.0
2007-10-05 01:22:00,2.3949,2.3951,2.3949,2.395,105000000.0
2007-10-05 01:23:00,2.395,2.3953,2.395,2.3953,77600000.0
2007-10-05 01:24:00,2.39525,2.39525,2.3952,2.39525,6200000.0
2007-10-05 01:25:00,2.3953,2.3953,2.3952,2.3952,105400000.0
2007-10-05 01:26:00,2.3952,2.39525,2.3951,2.39525,61400000.0
2007-10-05 01:27:00,2.3952,2.3953,2.3952,2.3953,53600000.0
2007-10-05 01:28:00,2.3953,2.3953,2.3953,2.3953,7200000.0
2007-10-05 01:29:00,2.3953,2.3953,2.3953,2.3953,20000000.0
2007-10-05 01:30:00,2.3953,2.3954,2.39525,2.39525,81600000.0
2007-10-05 01:31:00,2.39525,2.3953,2.39495,2.395,115800000.0
2007-10-05 01:32:00,2.3951,2.3953,2.395,2.395,274900000.0
2007-10-05 01:33:00,2.3952,2.3955,2.3951,2.3954,190900000.0
2007-10-05 01:34:00,2.3954,2.3956,2.395,2.3954,212900000.0
2007-10-05 01:35:00,2.3954,2.3962,2.3954,2.3959,196800000.0
2007-10-05 01:36:00,2.39595,2.39605,2.39565,2.396,179800000.0
2007-10-05 01:37:00,2.396,2.3964,2.396,2.3961,63400000.0
2007-10-05 01:38:00,2.3961,2.3961,2.3959,2.3959,26600000.0
2007-10-05 01:39:00,2.3959,2.396,2.3958,2.3958,46200000.0
2007-10-05 01:40:00,2.3958,2.3961,2.3958,2.3959,75400000.0
2007-10-05 01:41:00,2.3959,2.396,2.39585,2.396,102600000.0
2007-10-05 01:42:00,2.396,2.3961,2.3958,2.3959,138900000.0
2007-10-05 01:43:00,2.3959,2.396,2.3959,2.3959,38000000.0
2007-10-05 01:44:00,2.39585,2.3959,2.395,2.3952,383400000.0
2007-10-05 01:45:00,2.39515,2.3956,2.39515,2.3955,119800000.0
2007-10-05 01:46:00,2.3955,2.3956,2.3955,2.3955,10600000.0
2007-10-05 01:47:00,2.3955,2.3955,2.3953,2.3953,86800000.0
2007-10-05 01:48:00,2.3953,2.3955,2.3952,2.3955,51500000.0
2007-10-05 01:49:00,2.3955,2.3957,2.3955,2.3957,17400000.0
2007-10-05 01:50:00,2.3957,2.3957,2.3957,2.3957,4000000.0
2007-10-05 01:51:00,2.3957,2.3957,2.3954,2.3954,56300000.0
2007-10-05 01:52:00,2.39545,2.3955,2.3954,2.3955,23800000.0
2007-10-05 01:53:00,2.3955,2.3955,2.3955,2.3955,3000000.0
2007-10-05 01:54:00,2.3955,2.3955,2.3953,2.3953,116900000.0
2007-10-05 01:55:00,2.3953,2.3953,2.3947,2.3947,193800000.0
2007-10-05 01:56:00,2.3947,2.3947,2.3945,2.3945,128000000.0
2007-10-05 01:57:00,2.3945,2.3946,2.3944,2.3944,54000000.0
2007-10-05 01:58:00,2.3944,2.3944,2.3943,2.3944,140800000.0
2007-10-05 01:59:00,2.3944,2.3944,2.394,2.3941,181000000.0
2007-10-05 02:00:00,2.3941,2.3941,2.3938,2.394,109400000.0
2007-10-05 02:01:00,2.394,2.3941,2.3939,2.394,205000000.0
2007-10-05 02:02:00,2.394,2.394,2.394,2.394,13600000.0
2007-10-05 02:03:00,2.394,2.394,2.394,2.394,5600000.0
2007-10-05 02:04:00,2.394,2.394,2.39355,2.394,121500000.0
2007-10-05 02:05:00,2.394,2.394,2.3938,2.3939,41000000.0
2007-10-05 02:06:00,2.394,2.3941,2.394,2.3941,61100000.0
2007-10-05 02:07:00,2.3941,2.3941,2.3941,2.3941,4000000.0
2007-10-05 02:08:00,2.39367,2.39375,2.39358,2.39366,52800000.0
2007-10-05 02:09:00,2.394,2.394,2.394,2.394,9600000.0
2007-10-05 02:10:00,2.3941,2.3941,2.3941,2.3941,24800000.0
2007-10-05 02:11:00,2.3941,2.3948,2.3941,2.3948,71600000.0
2007-10-05 02:12:00,2.39475,2.395,2.3947,2.3948,50600000.0
2007-10-05 02:13:00,2.3948,2.3954,2.3947,2.3949,180400000.0
2007-10-05 02:14:00,2.395,2.3951,2.395,2.395,46000000.0
2007-10-05 02:15:00,2.395,2.3952,2.3948,2.395,78300000.0
2007-10-05 02:16:00,2.39495,2.395,2.3948,2.3948,148200000.0
2007-10-05 02:17:00,2.3948,2.3951,2.3948,2.3951,178600000.0
2007-10-05 02:18:00,2.395,2.3951,2.3949,2.3951,69700000.0
2007-10-05 02:19:00,2.3951,2.3951,2.395,2.395,22800000.0
2007-10-05 02:20:00,2.395,2.3951,2.3949,2.395,145100000.0
2007-10-05 02:21:00,2.395,2.3951,2.395,2.3951,44000000.0
2007-10-05 02:22:00,2.395,2.3951,2.395,2.39505,38400000.0
2007-10-05 02:23:00,2.39505,2.3951,2.3949,2.3951,144800000.0
2007-10-05 02:24:00,2.3951,2.3959,2.3951,2.3959,322100000.0
2007-10-05 02:25:00,2.3959,2.3967,2.3955,2.3956,299699999.0
2007-10-05 02:26:00,2.3956,2.3958,2.3956,2.3958,107800000.0
2007-10-05 02:27:00,2.3958,2.3958,2.3958,2.3958,27100000.0
2007-10-05 02:28:00,2.3958,2.396,2.3956,2.396,156500000.0
2007-10-05 02:29:00,2.396,2.396,2.3957,2.39575,60200000.0
2007-10-05 02:30:00,2.39575,2.3958,2.39555,2.3956,145300000.0
2007-10-05 02:31:00,2.3956,2.3956,2.3955,2.3955,26600000.0
2007-10-05 02:32:00,2.3955,2.3957,2.3954,2.3956,152600000.0
2007-10-05 02:33:00,2.3956,2.3957,2.3954,2.3955,190800000.0
2007-10-05 02:34:00,2.3955,2.3955,2.3954,2.3955,34500000.0
2007-10-05 02:35:00,2.3955,2.3955,2.3954,2.3955,111000000.0
2007-10-05 02:36:00,2.39555,2.3956,2.3954,2.3954,211600000.0
2007-10-05 02:37:00,2.3955,2.3955,2.3955,2.3955,101200000.0
2007-10-05 02:38:00,2.3955,2.3957,2.3954,2.3954,92800000.0
2007-10-05 02:39:00,2.3954,2.3955,2.39515,2.3955,161300000.0
2007-10-05 02:40:00,2.3955,2.3957,2.3955,2.3956,130400000.0
2007-10-05 02:41:00,2.3957,2.3957,2.3954,2.3955,162200001.0
2007-10-05 02:42:00,2.3955,2.3957,2.3955,2.3956,211300000.0
2007-10-05 02:43:00,2.3956,2.3957,2.3955,2.3957,328499999.0
2007-10-05 02:44:00,2.3957,2.3958,2.3957,2.3957,26600000.0
2007-10-05 02:45:00,2.3957,2.3959,2.3957,2.39585,19000000.0
2007-10-05 02:46:00,2.39585,2.3959,2.3957,2.3959,101400000.0
2007-10-05 02:47:00,2.3959,2.3959,2.3959,2.3959,1600000.0
2007-10-05 02:48:00,2.3959,2.3959,2.3958,2.3959,19800000.0
2007-10-05 02:49:00,2.3959,2.3959,2.3958,2.3958,16800000.0
2007-10-05 02:50:00,2.3958,2.3958,2.39575,2.3958,47300000.0
2007-10-05 02:51:00,2.3958,2.3958,2.3958,2.3958,22600000.0
2007-10-05 02:52:00,2.3958,2.3959,2.3958,2.3959,19600000.0
2007-10-05 02:53:00,2.3959,2.3959,2.3959,2.3959,33800000.0
2007-10-05 02:54:00,2.3959,2.3961,2.3959,2.396,99800000.0
2007-10-05 02:55:00,2.3961,2.3963,2.3957,2.3962,139900000.0
2007-10-05 02:56:00,2.3962,2.3962,2.39585,2.3959,134600000.0
2007-10-05 02:57:00,2.396,2.3962,2.3959,2.3962,135800000.0
2007-10-05 02:58:00,2.3962,2.3962,2.3959,2.396,247300000.0
2007-10-05 02:59:00,2.39605,2.3962,2.396,2.39605,42000000.0
2007-10-05 03:00:00,2.396,2.3962,2.396,2.39605,89400000.0
2007-10-05 03:01:00,2.39605,2.3962,2.396,2.396,42400000.0
2007-10-05 03:02:00,2.396,2.396,2.3956,2.3957,113200000.0
2007-10-05 03:03:00,2.3957,2.3958,2.3957,2.3957,44800000.0
2007-10-05 03:04:00,2.3957,2.3957,2.3956,2.3957,130800000.0
2007-10-05 03:05:00,2.3957,2.3957,2.395,2.3951,70800000.0
2007-10-05 03:06:00,2.39515,2.3958,2.3951,2.3957,120600000.0
2007-10-05 03:07:00,2.3957,2.396,2.39565,2.3957,183000000.0
2007-10-05 03:08:00,2.3957,2.3957,2.3951,2.3955,220400000.0
2007-10-05 03:09:00,2.3957,2.3957,2.3953,2.3953,46400000.0
2007-10-05 03:10:00,2.3953,2.3958,2.3951,2.3957,230000000.0
2007-10-05 03:11:00,2.39565,2.39565,2.3951,2.39545,202600000.0
2007-10-05 03:12:00,2.3955,2.3958,2.3954,2.3956,167900000.0
2007-10-05 03:13:00,2.3956,2.3956,2.3954,2.3954,64400000.0
2007-10-05 03:14:00,2.3954,2.39555,2.3953,2.3955,58000000.0
2007-10-05 03:15:00,2.3955,2.3955,2.39495,2.3951,208400000.0
2007-10-05 03:16:00,2.3951,2.3951,2.3944,2.3944,328100000.0
2007-10-05 03:17:00,2.3945,2.395,2.3944,2.3944,204600000.0
2007-10-05 03:18:00,2.39445,2.3946,2.3943,2.3943,142800000.0
2007-10-05 03:19:00,2.3943,2.3944,2.3942,2.3944,300600000.0
2007-10-05 03:20:00,2.3944,2.3946,2.3944,2.3945,182400000.0
2007-10-05 03:21:00,2.3946,2.3947,2.3946,2.3947,150200000.0
2007-10-05 03:22:00,2.3947,2.3947,2.3945,2.3946,56600000.0
2007-10-05 03:23:00,2.3946,2.3946,2.3944,2.3946,84000000.0
2007-10-05 03:24:00,2.39455,2.39455,2.39445,2.3945,29800000.0
2007-10-05 03:25:00,2.3945,2.395,2.3945,2.3947,221400000.0
2007-10-05 03:26:00,2.3947,2.3947,2.39455,2.3946,217900000.0
2007-10-05 03:27:00,2.3947,2.3947,2.3947,2.3947,4800000.0
2007-10-05 03:28:00,2.3947,2.3947,2.3947,2.3947,29400000.0
2007-10-05 03:29:00,2.3946,2.3947,2.3946,2.3946,252600000.0
2007-10-05 03:30:00,2.3946,2.3949,2.3946,2.3948,100700000.0
2007-10-05 03:31:00,2.395,2.395,2.3946,2.3948,131600000.0
2007-10-05 03:32:00,2.3949,2.3949,2.3948,2.3949,40000000.0
2007-10-05 03:33:00,2.3949,2.3951,2.3949,2.395,146400000.0
2007-10-05 03:34:00,2.3952,2.3952,2.3946,2.3951,196500000.0
2007-10-05 03:35:00,2.3951,2.3953,2.39485,2.3953,325300000.0
2007-10-05 03:36:00,2.3953,2.3956,2.395,2.3954,391800000.0
2007-10-05 03:37:00,2.3955,2.3956,2.3954,2.3954,296000000.0
2007-10-05 03:38:00,2.3955,2.3956,2.3954,2.39555,206300000.0
2007-10-05 03:39:00,2.39555,2.3956,2.39555,2.3956,87000000.0
2007-10-05 03:40:00,2.3956,2.3956,2.3955,2.3956,76200000.0
2007-10-05 03:41:00,2.3957,2.3959,2.3955,2.3959,148600000.0
2007-10-05 03:42:00,2.3959,2.396,2.3959,2.3959,91200000.0
2007-10-05 03:43:00,2.3959,2.396,2.3959,2.3959,59200000.0
2007-10-05 03:44:00,2.3959,2.3959,2.3959,2.3959,16000000.0
2007-10-05 03:45:00,2.3959,2.396,2.3957,2.3959,51600000.0
2007-10-05 03:46:00,2.3959,2.3961,2.3959,2.3961,85600000.0
2007-10-05 03:47:00,2.396,2.3961,2.396,2.3961,90400000.0
2007-10-05 03:48:00,2.3961,2.3961,2.3961,2.3961,61600000.0
2007-10-05 03:49:00,2.3961,2.3961,2.396,2.3961,75200000.0
2007-10-05 03:50:00,2.3961,2.3961,2.3958,2.3958,77600000.0
2007-10-05 03:51:00,2.3958,2.3959,2.3955,2.3956,164600000.0
2007-10-05 03:52:00,2.3956,2.3957,2.3955,2.3957,63600000.0
2007-10-05 03:53:00,2.3957,2.3957,2.3957,2.3957,4000000.0
2007-10-05 03:54:00,2.3957,2.3957,2.3957,2.3957,1600000.0
2007-10-05 03:55:00,2.3957,2.3959,2.3957,2.3959,40600000.0
2007-10-05 03:56:00,2.3959,2.3959,2.3957,2.3958,102000000.0
2007-10-05 03:57:00,2.3958,2.3959,2.39575,2.3959,35800000.0
2007-10-05 03:58:00,2.39564,2.39569,2.39542,2.3956,80000000.0
2007-10-05 03:59:00,2.3959,2.3959,2.3959,2.3959,7200000.0
2007-10-05 04:00:00,2.3959,2.3959,2.3959,2.3959,16800000.0
2007-10-05 04:01:00,2.3959,2.3959,2.3958,2.3959,38600000.0
2007-10-05 04:02:00,2.3959,2.3959,2.3959,2.3959,16800000.0
2007-10-05 04:03:00,2.3958,2.3958,2.3958,2.3958,26400000.0
2007-10-05 04:04:00,2.3958,2.3958,2.3957,2.3957,58400000.0
2007-10-05 04:05:00,2.3957,2.396,2.3957,2.3958,217000000.0
2007-10-05 04:06:00,2.3958,2.3958,2.3956,2.3956,121800000.0
2007-10-05 04:07:00,2.3957,2.3957,2.3955,2.3955,44200000.0
2007-10-05 04:08:00,2.3954,2.3955,2.3954,2.3955,19200000.0
2007-10-05 04:09:00,2.3954,2.3955,2.3953,2.3954,44800000.0
2007-10-05 04:10:00,2.3956,2.3956,2.3955,2.3955,24000000.0
2007-10-05 04:11:00,2.3955,2.3957,2.39535,2.3955,130400000.0
2007-10-05 04:12:00,2.3955,2.3955,2.3954,2.3955,306200000.0
2007-10-05 04:13:00,2.3955,2.3956,2.3954,2.3955,177900000.0
2007-10-05 04:14:00,2.39545,2.3956,2.39395,2.3943,562100000.0
2007-10-05 04:15:00,2.3943,2.3943,2.3942,2.3942,61000000.0
2007-10-05 04:16:00,2.3942,2.3943,2.3941,2.3941,169000000.0
2007-10-05 04:17:00,2.3942,2.3943,2.3939,2.394,83800000.0
2007-10-05 04:18:00,2.3941,2.3941,2.3938,2.3939,138200000.0
2007-10-05 04:19:00,2.3939,2.3942,2.3938,2.394,201800000.0
2007-10-05 04:20:00,2.3941,2.3944,2.3941,2.3942,144100000.0
2007-10-05 04:21:00,2.3944,2.3947,2.3944,2.3945,40100000.0
2007-10-05 04:22:00,2.3945,2.3945,2.3945,2.3945,37000000.0
2007-10-05 04:23:00,2.3945,2.3947,2.3944,2.3946,269899999.0
2007-10-05 04:24:00,2.3946,2.3947,2.3944,2.3945,182400001.0
2007-10-05 04:25:00,2.3945,2.3947,2.3943,2.3945,277800001.0
2007-10-05 04:26:00,2.3945,2.3947,2.3945,2.3946,80400000.0
2007-10-05 04:27:00,2.3946,2.3946,2.3944,2.3945,117200001.0
2007-10-05 04:28:00,2.3945,2.3946,2.3944,2.39445,465000000.0
2007-10-05 04:29:00,2.39445,2.3946,2.3944,2.3946,153100000.0
2007-10-05 04:30:00,2.3946,2.3946,2.39445,2.3946,116500000.0
2007-10-05 04:31:00,2.3946,2.3946,2.3943,2.3944,126000000.0
2007-10-05 04:32:00,2.3944,2.3944,2.3942,2.3943,102400000.0
2007-10-05 04:33:00,2.3943,2.3945,2.3943,2.3944,78400000.0
2007-10-05 04:34:00,2.3944,2.3944,2.3944,2.3944,30400000.0
2007-10-05 04:35:00,2.3944,2.3944,2.39425,2.39425,26400000.0
2007-10-05 04:36:00,2.3942,2.39425,2.3941,2.3941,36800000.0
2007-10-05 04:37:00,2.3941,2.3942,2.394,2.3941,215600000.0
2007-10-05 04:38:00,2.3941,2.3941,2.3941,2.3941,26400000.0
2007-10-05 04:39:00,2.3941,2.3941,2.3941,2.3941,24800000.0
2007-10-05 04:40:00,2.3941,2.3941,2.39405,2.3941,45600000.0
2007-10-05 04:41:00,2.39405,2.3941,2.394,2.394,115200000.0
2007-10-05 04:42:00,2.3941,2.3943,2.39405,2.3942,120800000.0
2007-10-05 04:43:00,2.3942,2.3944,2.3941,2.3943,110500000.0
2007-10-05 04:44:00,2.3943,2.3943,2.3942,2.3943,196800000.0
2007-10-05 04:45:00,2.3943,2.3946,2.3942,2.3942,177600000.0
2007-10-05 04:46:00,2.3942,2.3945,2.3941,2.3941,213400000.0
2007-10-05 04:47:00,2.3941,2.39415,2.3939,2.3939,272000000.0
2007-10-05 04:48:00,2.3939,2.3942,2.3938,2.394,268800000.0
2007-10-05 04:49:00,2.394,2.3943,2.39375,2.3943,450200000.0
2007-10-05 04:50:00,2.3942,2.3942,2.39395,2.3941,146400000.0
2007-10-05 04:51:00,2.3942,2.3942,2.3942,2.3942,80800000.0
2007-10-05 04:52:00,2.3942,2.3942,2.394,2.394,160000000.0
2007-10-05 04:53:00,2.3941,2.3942,2.3941,2.3942,107200000.0
2007-10-05 04:54:00,2.3944,2.3944,2.394,2.39425,420299999.0
2007-10-05 04:55:00,2.39425,2.39465,2.39425,2.39455,179300000.0
2007-10-05 04:56:00,2.3947,2.3947,2.39455,2.39455,45600000.0
2007-10-05 04:57:00,2.3945,2.39455,2.3945,2.39455,17600000.0
2007-10-05 04:58:00,2.39455,2.39455,2.3945,2.39455,28000000.0
2007-10-05 04:59:00,2.3946,2.3947,2.39455,2.39465,16800000.0
2007-10-05 05:00:00,2.39465,2.3947,2.3945,2.3947,88200000.0
2007-10-05 05:01:00,2.3947,2.39475,2.39455,2.39465,136800000.0
2007-10-05 05:02:00,2.3946,2.3946,2.39445,2.3945,30400000.0
2007-10-05 05:03:00,2.3945,2.3948,2.3945,2.3948,145600000.0
2007-10-05 05:04:00,2.3948,2.3948,2.3947,2.3947,56800000.0
2007-10-05 05:05:00,2.3947,2.3947,2.3947,2.3947,27200000.0
2007-10-05 05:06:00,2.3947,2.3948,2.3947,2.3948,84000000.0
2007-10-05 05:07:00,2.3948,2.3948,2.3947,2.3948,45600000.0
2007-10-05 05:08:00,2.3948,2.3949,2.3948,2.3948,56000000.0
2007-10-05 05:09:00,2.3948,2.3949,2.3948,2.3948,48000000.0
2007-10-05 05:10:00,2.3948,2.3948,2.3948,2.3948,20000000.0
2007-10-05 05:11:00,2.3948,2.3949,2.3948,2.3949,33600000.0
2007-10-05 05:12:00,2.3949,2.3949,2.3949,2.3949,8800000.0
2007-10-05 05:13:00,2.3949,2.3949,2.3949,2.3949,8800000.0
2007-10-05 05:14:00,2.3949,2.3949,2.3948,2.3948,22400000.0
2007-10-05 05:15:00,2.3947,2.3947,2.3947,2.3947,8800000.0
2007-10-05 05:16:00,2.3947,2.3947,2.3947,2.3947,35200000.0
2007-10-05 05:17:00,2.3947,2.3947,2.3947,2.3947,4800000.0
2007-10-05 05:18:00,2.395,2.3951,2.3947,2.3947,78000000.0
2007-10-05 05:19:00,2.3947,2.3947,2.3947,2.3947,17600000.0
2007-10-05 05:20:00,2.39434,2.3945,2.39421,2.39447,105600000.0
2007-10-05 05:21:00,2.3947,2.3947,2.3946,2.3947,34800000.0
2007-10-05 05:22:00,2.3946,2.3946,2.39422,2.39427,174400000.0
2007-10-05 05:23:00,2.39419,2.39439,2.39419,2.39421,104000000.0
2007-10-05 05:24:00,2.39425,2.39445,2.39425,2.39437,260000000.0
2007-10-05 05:25:00,2.39443,2.39465,2.39435,2.39437,270800000.0
2007-10-05 05:26:00,2.3946,2.3949,2.3946,2.3949,21200000.0
2007-10-05 05:27:00,2.39446,2.39455,2.39432,2.39448,208900000.0
2007-10-05 05:28:00,2.395,2.395,2.395,2.395,55200000.0
2007-10-05 05:29:00,2.395,2.395,2.3947,2.3949,99400000.0
2007-10-05 05:30:00,2.3949,2.395,2.3949,2.3949,155600000.0
2007-10-05 05:31:00,2.3949,2.3949,2.3946,2.3949,360100000.0
2007-10-05 05:32:00,2.3949,2.3949,2.3946,2.3947,126000000.0
2007-10-05 05:33:00,2.3947,2.3947,2.3946,2.3947,186800000.0
2007-10-05 05:34:00,2.3947,2.3947,2.3947,2.3947,27600000.0
2007-10-05 05:35:00,2.3947,2.3947,2.3947,2.3947,25600000.0
2007-10-05 05:36:00,2.3947,2.3947,2.3947,2.3947,6800000.0
2007-10-05 05:37:00,2.3947,2.3947,2.3946,2.3946,78100000.0
2007-10-05 05:38:00,2.3947,2.3947,2.3945,2.3945,95200000.0
2007-10-05 05:39:00,2.3945,2.3945,2.3943,2.3943,50600000.0
2007-10-05 05:40:00,2.3943,2.3943,2.3943,2.3943,26400000.0
2007-10-05 05:41:00,2.3945,2.3945,2.3945,2.3945,72800000.0
2007-10-05 05:42:00,2.3945,2.3945,2.3945,2.3945,89800000.0
2007-10-05 05:43:00,2.3945,2.3945,2.3945,2.3945,199200000.0
2007-10-05 05:44:00,2.3945,2.3945,2.3945,2.3945,61000000.0
2007-10-05 05:45:00,2.3945,2.3945,2.3945,2.3945,23600000.0
2007-10-05 05:46:00,2.3945,2.3945,2.3945,2.3945,34800000.0
2007-10-05 05:47:00,2.3945,2.3945,2.3945,2.3945,54400000.0
2007-10-05 05:48:00,2.3945,2.3945,2.3945,2.3945,91200000.0
2007-10-05 05:49:00,2.3945,2.3945,2.3944,2.3944,43800000.0
2007-10-05 05:50:00,2.3944,2.3944,2.3944,2.3944,8000000.0
2007-10-05 05:51:00,2.3944,2.3944,2.3944,2.3944,146200000.0
2007-10-05 05:52:00,2.3944,2.3944,2.3944,2.3944,28200000.0
2007-10-05 05:53:00,2.3944,2.3945,2.3944,2.3944,76000000.0
2007-10-05 05:54:00,2.3944,2.3945,2.3944,2.3944,48800000.0
2007-10-05 05:55:00,2.3944,2.3944,2.3944,2.3944,40000000.0
2007-10-05 05:56:00,2.3944,2.3944,2.3944,2.3944,12800000.0
2007-10-05 05:57:00,2.3944,2.3944,2.3944,2.3944,74400000.0
2007-10-05 05:58:00,2.3944,2.3946,2.3944,2.3946,194400000.0
2007-10-05 05:59:00,2.3946,2.3946,2.3945,2.3946,96400000.0
2007-10-05 06:00:00,2.3946,2.3947,2.3946,2.3947,153600000.0
2007-10-05 06:01:00,2.3947,2.3947,2.3946,2.3946,94000000.0
2007-10-05 06:02:00,2.3945,2.3947,2.3945,2.3947,99800000.0
2007-10-05 06:03:00,2.3948,2.3949,2.3946,2.3946,41400000.0
2007-10-05 06:04:00,2.3947,2.3949,2.3946,2.3946,180100000.0
2007-10-05 06:05:00,2.3947,2.395,2.3947,2.3949,161800000.0
2007-10-05 06:06:00,2.3949,2.3952,2.3949,2.3952,101800000.0
2007-10-05 06:07:00,2.3952,2.3952,2.395,2.3952,70200000.0
2007-10-05 06:08:00,2.39486,2.39501,2.3945,2.3949,103200000.0
2007-10-05 06:09:00,2.3952,2.3952,2.3952,2.3952,115800000.0
2007-10-05 06:10:00,2.3952,2.3952,2.3952,2.3952,60000000.0
2007-10-05 06:11:00,2.3952,2.3952,2.395,2.395,66500000.0
2007-10-05 06:12:00,2.395,2.395,2.395,2.395,69600000.0
2007-10-05 06:13:00,2.395,2.3951,2.395,2.3951,65600000.0
2007-10-05 06:14:00,2.3951,2.3953,2.395,2.3953,197800000.0
2007-10-05 06:15:00,2.3953,2.3953,2.3953,2.3953,20800000.0
2007-10-05 06:16:00,2.3953,2.3953,2.3952,2.3952,38400000.0
2007-10-05 06:17:00,2.3952,2.3952,2.3952,2.3952,28000000.0
2007-10-05 06:18:00,2.3952,2.3955,2.3949,2.39505,560000000.0
2007-10-05 06:19:00,2.3951,2.3955,2.3951,2.3955,230599997.0
2007-10-05 06:20:00,2.3954,2.3955,2.3951,2.3955,63200000.0
2007-10-05 06:21:00,2.3955,2.3955,2.3952,2.3952,11200000.0
2007-10-05 06:22:00,2.3952,2.3952,2.3951,2.3951,41200000.0
2007-10-05 06:23:00,2.3951,2.3955,2.3951,2.3952,49100000.0
2007-10-05 06:24:00,2.3955,2.3955,2.3949,2.395,153800000.0
2007-10-05 06:25:00,2.3951,2.3955,2.3951,2.3952,36700000.0
2007-10-05 06:26:00,2.3952,2.3952,2.3951,2.3951,48000000.0
2007-10-05 06:27:00,2.3952,2.3952,2.3946,2.3947,157000000.0
2007-10-05 06:28:00,2.3947,2.3949,2.3947,2.3948,58400000.0
2007-10-05 06:29:00,2.3948,2.395,2.39475,2.39485,46600000.0
2007-10-05 06:30:00,2.3949,2.3949,2.3949,2.3949,2200000.0
2007-10-05 06:31:00,2.3949,2.3952,2.3949,2.3952,63100000.0
2007-10-05 06:32:00,2.3952,2.3952,2.3949,2.3949,68500000.0
2007-10-05 06:33:00,2.3949,2.3952,2.3948,2.3948,67400000.0
2007-10-05 06:34:00,2.3948,2.3949,2.3947,2.3947,254400000.0
2007-10-05 06:35:00,2.3949,2.3955,2.3947,2.39485,212900000.0
2007-10-05 06:36:00,2.3952,2.3952,2.39465,2.3947,255500000.0
2007-10-05 06:37:00,2.3948,2.3948,2.3948,2.3948,4000000.0
2007-10-05 06:38:00,2.3948,2.395,2.3948,2.395,31000000.0
2007-10-05 06:39:00,2.39495,2.39495,2.39485,2.39485,25600000.0
2007-10-05 06:40:00,2.3949,2.3949,2.39485,2.39485,10200000.0
2007-10-05 06:41:00,2.3948,2.3948,2.3947,2.3948,26400000.0
2007-10-05 06:42:00,2.3948,2.39485,2.3947,2.39485,33000000.0
2007-10-05 06:43:00,2.39485,2.39485,2.3947,2.3947,56600000.0
2007-10-05 06:44:00,2.3947,2.3951,2.3947,2.3947,56600000.0
2007-10-05 06:45:00,2.39475,2.3948,2.3946,2.3946,71200000.0
2007-10-05 06:46:00,2.3947,2.3947,2.3942,2.3945,182600000.0
2007-10-05 06:47:00,2.3945,2.3947,2.3945,2.3947,55200000.0
2007-10-05 06:48:00,2.3946,2.3947,2.3945,2.3947,159800000.0
2007-10-05 06:49:00,2.3947,2.3947,2.3944,2.3945,94500000.0
2007-10-05 06:50:00,2.3945,2.3947,2.3945,2.3947,40000000.0
2007-10-05 06:51:00,2.3946,2.3946,2.3944,2.3945,81200000.0
2007-10-05 06:52:00,2.3945,2.3947,2.3945,2.3947,50400000.0
2007-10-05 06:53:00,2.3947,2.3947,2.3947,2.3947,4800000.0
2007-10-05 06:54:00,2.3947,2.3947,2.3945,2.3945,29800000.0
2007-10-05 06:55:00,2.3945,2.3945,2.3942,2.3944,151700000.0
2007-10-05 06:56:00,2.3944,2.3944,2.3942,2.3942,36000000.0
2007-10-05 06:57:00,2.3942,2.3944,2.3941,2.3943,89000000.0
2007-10-05 06:58:00,2.3943,2.3944,2.3941,2.3943,63200000.0
2007-10-05 06:59:00,2.3943,2.3943,2.3941,2.3941,95600000.0
2007-10-05 07:00:00,2.3942,2.3943,2.3942,2.3943,137600000.0
2007-10-05 07:01:00,2.3943,2.3943,2.3942,2.3943,301200000.0
2007-10-05 07:02:00,2.3943,2.3943,2.3941,2.3942,144000000.0
2007-10-05 07:03:00,2.3942,2.3942,2.3941,2.3942,38500000.0
2007-10-05 07:04:00,2.3941,2.3941,2.3939,2.3939,47000000.0
2007-10-05 07:05:00,2.394,2.3942,2.3939,2.3939,150000000.0
2007-10-05 07:06:00,2.3939,2.394,2.3938,2.3939,69200000.0
2007-10-05 07:07:00,2.394,2.394,2.3937,2.3938,149000000.0
2007-10-05 07:08:00,2.3938,2.3939,2.3938,2.3938,122900000.0
2007-10-05 07:09:00,2.3938,2.3938,2.3937,2.3938,21600000.0
2007-10-05 07:10:00,2.3938,2.3938,2.3937,2.3938,93600000.0
2007-10-05 07:11:00,2.3938,2.3939,2.3937,2.3939,66400000.0
2007-10-05 07:12:00,2.3939,2.3941,2.3937,2.3938,169000000.0
2007-10-05 07:13:00,2.3939,2.3941,2.3939,2.3941,124000000.0
2007-10-05 07:14:00,2.3941,2.3942,2.3938,2.3942,318200002.0
2007-10-05 07:15:00,2.3942,2.3943,2.3938,2.3942,370200000.0
2007-10-05 07:16:00,2.3942,2.3942,2.3942,2.3942,14400000.0
2007-10-05 07:17:00,2.3942,2.3944,2.3942,2.3944,139300001.0
2007-10-05 07:18:00,2.3944,2.3945,2.3943,2.39445,110200000.0
2007-10-05 07:19:00,2.39445,2.39455,2.3944,2.39455,64000000.0
2007-10-05 07:20:00,2.3946,2.3946,2.39445,2.39445,35000000.0
2007-10-05 07:21:00,2.3945,2.39475,2.3945,2.3945,61200000.0
2007-10-05 07:22:00,2.3944,2.3945,2.3944,2.39445,43200000.0
2007-10-05 07:23:00,2.39445,2.3945,2.3944,2.3944,36000000.0
2007-10-05 07:24:00,2.3944,2.3945,2.39435,2.3944,100200000.0
2007-10-05 07:25:00,2.3944,2.3944,2.3942,2.39425,43200000.0
2007-10-05 07:26:00,2.39425,2.39425,2.394,2.394,38800000.0
2007-10-05 07:27:00,2.394,2.394,2.3936,2.3937,327200000.0
2007-10-05 07:28:00,2.3937,2.3937,2.3937,2.3937,21400000.0
2007-10-05 07:29:00,2.3937,2.3938,2.3937,2.3937,86000000.0
2007-10-05 07:30:00,2.3938,2.3938,2.39305,2.3931,222900000.0
2007-10-05 07:31:00,2.3931,2.3934,2.3927,2.3934,536500000.0
2007-10-05 07:32:00,2.3934,2.3938,2.3931,2.3936,411400000.0
2007-10-05 07:33:00,2.3936,2.3938,2.3935,2.3936,323200000.0
2007-10-05 07:34:00,2.3936,2.3937,2.393,2.3932,548800000.0
2007-10-05 07:35:00,2.3932,2.3934,2.3931,2.3934,622500001.0
2007-10-05 07:36:00,2.3934,2.3935,2.3931,2.3935,250200000.0
2007-10-05 07:37:00,2.3935,2.3937,2.3934,2.3937,242000000.0
2007-10-05 07:38:00,2.3937,2.3939,2.3935,2.3937,326599999.0
2007-10-05 07:39:00,2.39365,2.39365,2.3935,2.3935,227400000.0
2007-10-05 07:40:00,2.3935,2.3937,2.3934,2.3935,195200000.0
2007-10-05 07:41:00,2.3935,2.3935,2.3934,2.3935,143000000.0
2007-10-05 07:42:00,2.3935,2.3937,2.3934,2.39365,221000000.0
2007-10-05 07:43:00,2.39365,2.39375,2.3935,2.3935,118800000.0
2007-10-05 07:44:00,2.3935,2.39375,2.3935,2.39375,196000000.0
2007-10-05 07:45:00,2.39375,2.39375,2.3934,2.3936,254400000.0
2007-10-05 07:46:00,2.3936,2.3937,2.3936,2.3936,255400000.0
2007-10-05 07:47:00,2.3936,2.3936,2.3934,2.3936,212800000.0
2007-10-05 07:48:00,2.3935,2.3939,2.3935,2.3939,293000000.0
2007-10-05 07:49:00,2.3938,2.3942,2.3938,2.394,450100000.0
2007-10-05 07:50:00,2.394,2.3942,2.3937,2.3938,431200000.0
2007-10-05 07:51:00,2.3938,2.3942,2.3938,2.3942,195800000.0
2007-10-05 07:52:00,2.3942,2.3943,2.39415,2.3942,297300000.0
2007-10-05 07:53:00,2.3942,2.3942,2.3942,2.3942,132400000.0
2007-10-05 07:54:00,2.3942,2.3946,2.3942,2.3945,531900000.0
2007-10-05 07:55:00,2.3945,2.3948,2.3944,2.3945,192600000.0
2007-10-05 07:56:00,2.3947,2.3951,2.3945,2.3949,686800000.0
2007-10-05 07:57:00,2.3949,2.395,2.3947,2.3948,507400000.0
2007-10-05 07:58:00,2.3949,2.3954,2.3946,2.3946,654800000.0
2007-10-05 07:59:00,2.3946,2.3956,2.3945,2.3956,680299997.0
2007-10-05 08:00:00,2.3956,2.3961,2.3955,2.3958,731200000.0
2007-10-05 08:01:00,2.3958,2.3961,2.3954,2.3957,576599999.0
2007-10-05 08:02:00,2.3957,2.3959,2.3957,2.3957,621600000.0
2007-10-05 08:03:00,2.3957,2.3958,2.3954,2.39575,453500000.0
2007-10-05 08:04:00,2.39555,2.3958,2.3954,2.3957,386800000.0
2007-10-05 08:05:00,2.3957,2.3958,2.3953,2.39555,389200002.0
2007-10-05 08:06:00,2.3954,2.39575,2.3953,2.3954,592100000.0
2007-10-05 08:07:00,2.3954,2.3956,2.3945,2.3945,859400000.0
2007-10-05 08:08:00,2.3945,2.39485,2.3944,2.3948,649200000.0
2007-10-05 08:09:00,2.3949,2.3949,2.3945,2.3948,453700000.0
2007-10-05 08:10:00,2.39485,2.39485,2.39445,2.39455,141100000.0
2007-10-05 08:11:00,2.3946,2.3949,2.3944,2.3945,561400000.0
2007-10-05 08:12:00,2.3946,2.39495,2.3943,2.39435,187900000.0
2007-10-05 08:13:00,2.3944,2.3947,2.3942,2.39435,479700000.0
2007-10-05 08:14:00,2.3944,2.3945,2.3939,2.394,327100000.0
2007-10-05 08:15:00,2.39415,2.3943,2.394,2.3942,227000000.0
2007-10-05 08:16:00,2.3942,2.3943,2.3939,2.394,395200001.0
2007-10-05 08:17:00,2.394,2.39405,2.39355,2.39355,214000000.0
2007-10-05 08:18:00,2.3936,2.3939,2.39345,2.3939,409400001.0
2007-10-05 08:19:00,2.3939,2.3946,2.3939,2.3946,469800002.0
2007-10-05 08:20:00,2.39445,2.3945,2.3942,2.3944,422300002.0
2007-10-05 08:21:00,2.3944,2.3945,2.3941,2.3941,470200001.0
2007-10-05 08:22:00,2.3941,2.39425,2.394,2.3941,137200000.0
2007-10-05 08:23:00,2.3941,2.3941,2.3939,2.394,264400001.0
2007-10-05 08:24:00,2.394,2.39405,2.3936,2.3938,338199999.0
2007-10-05 08:25:00,2.3938,2.39385,2.3933,2.3935,298600000.0
2007-10-05 08:26:00,2.3934,2.3939,2.3932,2.3937,600000000.0
2007-10-05 08:27:00,2.3937,2.3939,2.39355,2.3939,319800000.0
2007-10-05 08:28:00,2.3939,2.3942,2.39365,2.394,533400000.0
2007-10-05 08:29:00,2.394,2.3943,2.394,2.39415,954800002.0
2007-10-05 08:30:00,2.39415,2.3947,2.3941,2.3944,875700000.0
2007-10-05 08:31:00,2.3944,2.3949,2.3944,2.3946,875499998.0
2007-10-05 08:32:00,2.3947,2.39475,2.3944,2.3944,253400000.0
2007-10-05 08:33:00,2.3944,2.3951,2.3944,2.3948,493800000.0
2007-10-05 08:34:00,2.3951,2.39535,2.395,2.39515,693299997.0
2007-10-05 08:35:00,2.39505,2.3954,2.3949,2.3951,1047000001.0
2007-10-05 08:36:00,2.3951,2.3952,2.39485,2.39485,265199999.0
2007-10-05 08:37:00,2.3948,2.395,2.3947,2.3948,776999999.0
2007-10-05 08:38:00,2.39475,2.3951,2.3947,2.3949,426200000.0
2007-10-05 08:39:00,2.3949,2.39495,2.3946,2.3947,259999998.0
2007-10-05 08:40:00,2.3947,2.3947,2.3944,2.3945,973099999.0
2007-10-05 08:41:00,2.39455,2.3946,2.3943,2.3943,454899997.0
2007-10-05 08:42:00,2.3943,2.39435,2.39425,2.39425,50400000.0
2007-10-05 08:43:00,2.39425,2.39435,2.3939,2.394,493000000.0
2007-10-05 08:44:00,2.394,2.394,2.3937,2.39375,380399999.0
2007-10-05 08:45:00,2.39375,2.3939,2.39365,2.3938,472399999.0
2007-10-05 08:46:00,2.3938,2.3939,2.3936,2.3936,459200001.0
2007-10-05 08:47:00,2.3936,2.3936,2.39295,2.393,433000000.0
2007-10-05 08:48:00,2.393,2.3936,2.393,2.39345,743900000.0
2007-10-05 08:49:00,2.3934,2.39375,2.3933,2.39355,267000001.0
2007-10-05 08:50:00,2.39355,2.39395,2.39355,2.3938,393400000.0
2007-10-05 08:51:00,2.3938,2.39415,2.3938,2.394,627800002.0
2007-10-05 08:52:00,2.394,2.3942,2.3939,2.3941,232600000.0
2007-10-05 08:53:00,2.3941,2.3944,2.3939,2.39415,623799999.0
2007-10-05 08:54:00,2.39415,2.3942,2.394,2.394,149300000.0
2007-10-05 08:55:00,2.394,2.3941,2.39375,2.39395,644499999.0
2007-10-05 08:56:00,2.3939,2.39405,2.3935,2.3936,455200000.0
2007-10-05 08:57:00,2.3936,2.3938,2.3935,2.39365,203900001.0
2007-10-05 08:58:00,2.39365,2.39385,2.3935,2.3937,260400000.0
2007-10-05 08:59:00,2.3938,2.3939,2.3936,2.39365,188800000.0
2007-10-05 09:00:00,2.3937,2.39415,2.3936,2.3941,912300001.0
2007-10-05 09:01:00,2.3941,2.3941,2.393,2.3938,1167100001.0
2007-10-05 09:02:00,2.3936,2.394,2.3934,2.3935,1403300000.0
2007-10-05 09:03:00,2.3936,2.3937,2.3923,2.3926,1898900008.0
2007-10-05 09:04:00,2.3926,2.3929,2.3923,2.39275,1078700000.0
2007-10-05 09:05:00,2.39275,2.3933,2.3925,2.3933,1088800002.0
2007-10-05 09:06:00,2.3933,2.394,2.3931,2.3939,1318999998.0
2007-10-05 09:07:00,2.3938,2.3939,2.3933,2.3933,1324800001.0
2007-10-05 09:08:00,2.3934,2.3936,2.3933,2.39345,969399997.0
2007-10-05 09:09:00,2.3934,2.3935,2.39325,2.3934,587800000.0
2007-10-05 09:10:00,2.3934,2.3934,2.3932,2.3933,320400000.0
2007-10-05 09:11:00,2.3933,2.3933,2.393,2.3933,831600000.0
2007-10-05 09:12:00,2.3933,2.3938,2.3932,2.3936,816399996.0
2007-10-05 09:13:00,2.3937,2.3939,2.3936,2.3938,1104900000.0
2007-10-05 09:14:00,2.3939,2.3942,2.3935,2.3936,1548999999.0
2007-10-05 09:15:00,2.39355,2.39355,2.3925,2.3925,1474600004.0
2007-10-05 09:16:00,2.3924,2.3926,2.392,2.3924,975700004.0
2007-10-05 09:17:00,2.3924,2.3933,2.3924,2.3933,799700003.0
2007-10-05 09:18:00,2.3933,2.3933,2.393,2.3932,818000002.0
2007-10-05 09:19:00,2.3933,2.3934,2.393,2.39315,674600005.0
2007-10-05 09:20:00,2.3931,2.3931,2.3928,2.3928,396600005.0
2007-10-05 09:21:00,2.3928,2.3929,2.3927,2.3927,958600007.0
2007-10-05 09:22:00,2.3927,2.3929,2.3924,2.39285,1074099999.0
2007-10-05 09:23:00,2.39285,2.3935,2.3927,2.3927,1043000001.0
2007-10-05 09:24:00,2.3927,2.3929,2.3925,2.3926,931700006.0
2007-10-05 09:25:00,2.3925,2.3926,2.3921,2.3921,849400000.0
2007-10-05 09:26:00,2.3921,2.3922,2.3918,2.3919,644600002.0
2007-10-05 09:27:00,2.3919,2.3922,2.3912,2.3916,1773199998.0
2007-10-05 09:28:00,2.3917,2.3918,2.3912,2.3917,2112000020.0
2007-10-05 09:29:00,2.3917,2.3917,2.3913,2.39135,1025700005.0
2007-10-05 09:30:00,2.3916,2.3916,2.391,2.3912,1486600001.0
2007-10-05 09:31:00,2.3912,2.3919,2.3911,2.3915,1540700007.0
2007-10-05 09:32:00,2.3915,2.3922,2.3912,2.3921,1574000001.0
2007-10-05 09:33:00,2.3921,2.3924,2.392,2.39205,1334600007.0
2007-10-05 09:34:00,2.39205,2.3921,2.3919,2.39195,932000000.0
2007-10-05 09:35:00,2.3919,2.3923,2.3919,2.3921,480499999.0
2007-10-05 09:36:00,2.3921,2.3926,2.39205,2.3924,679200000.0
2007-10-05 09:37:00,2.3924,2.3925,2.3923,2.3924,434100004.0
2007-10-05 09:38:00,2.3925,2.3926,2.3923,2.3924,704600001.0
2007-10-05 09:39:00,2.3924,2.39365,2.3924,2.3932,881900000.0
2007-10-05 09:40:00,2.3932,2.3935,2.393,2.3932,920000002.0
2007-10-05 09:41:00,2.3932,2.3934,2.3931,2.3932,1120099994.0
2007-10-05 09:42:00,2.3932,2.3935,2.3931,2.3935,1166800001.0
2007-10-05 09:43:00,2.3935,2.394,2.3934,2.3939,358800002.0
2007-10-05 09:44:00,2.3939,2.3941,2.3936,2.3939,509200004.0
2007-10-05 09:45:00,2.394,2.3943,2.394,2.3942,1366500009.0
2007-10-05 09:46:00,2.3942,2.3945,2.394,2.39435,1132800002.0
2007-10-05 09:47:00,2.39435,2.3945,2.3941,2.3942,1275700010.0
2007-10-05 09:48:00,2.3942,2.3946,2.3942,2.39445,705600001.0
2007-10-05 09:49:00,2.3943,2.3944,2.394,2.3943,426200000.0
2007-10-05 09:50:00,2.3943,2.3944,2.3939,2.39405,416800000.0
2007-10-05 09:51:00,2.39405,2.39405,2.3934,2.3936,1309600010.0
2007-10-05 09:52:00,2.39365,2.394,2.3934,2.3939,1351899999.0
2007-10-05 09:53:00,2.3939,2.3942,2.3936,2.3937,622599998.0
2007-10-05 09:54:00,2.3938,2.3939,2.3931,2.39325,1303999997.0
2007-10-05 09:55:00,2.39325,2.39325,2.3926,2.3927,1235399999.0
2007-10-05 09:56:00,2.3927,2.393,2.3925,2.393,1378400007.0
2007-10-05 09:57:00,2.393,2.3933,2.393,2.3932,1628800005.0
2007-10-05 09:58:00,2.3932,2.3941,2.3932,2.3941,842899998.0
2007-10-05 09:59:00,2.3941,2.3941,2.3936,2.3937,791899998.0
2007-10-05 10:00:00,2.3938,2.3938,2.3937,2.3937,242900000.0
2007-10-05 10:01:00,2.3937,2.3941,2.3937,2.3939,869499991.0
2007-10-05 10:02:00,2.3939,2.3942,2.3939,2.3939,568500002.0
2007-10-05 10:03:00,2.3939,2.3941,2.39385,2.3939,569999998.0
2007-10-05 10:04:00,2.3939,2.3939,2.3937,2.3938,331199998.0
2007-10-05 10:05:00,2.3938,2.394,2.3938,2.394,790599997.0
2007-10-05 10:06:00,2.394,2.394,2.3938,2.3939,290400000.0
2007-10-05 10:07:00,2.3939,2.394,2.3938,2.3938,209200000.0
2007-10-05 10:08:00,2.3938,2.3939,2.3937,2.3939,597199999.0
2007-10-05 10:09:00,2.394,2.394,2.3931,2.3933,536800000.0
2007-10-05 10:10:00,2.3933,2.3937,2.3932,2.3933,905700000.0
2007-10-05 10:11:00,2.3933,2.39345,2.39305,2.3931,391500000.0
2007-10-05 10:12:00,2.3931,2.3933,2.393,2.3931,663800000.0
2007-10-05 10:13:00,2.3931,2.3935,2.3931,2.39335,972600004.0
2007-10-05 10:14:00,2.39335,2.39365,2.3933,2.3935,706900002.0
2007-10-05 10:15:00,2.39355,2.3942,2.39355,2.3941,623200000.0
2007-10-05 10:16:00,2.3941,2.3944,2.3941,2.3941,608500003.0
2007-10-05 10:17:00,2.394,2.39435,2.39385,2.39415,613600000.0
2007-10-05 10:18:00,2.3942,2.39425,2.3939,2.3942,934400002.0
2007-10-05 10:19:00,2.3942,2.3944,2.3941,2.3942,588799994.0
2007-10-05 10:20:00,2.3942,2.3945,2.3941,2.39435,776200000.0
2007-10-05 10:21:00,2.39435,2.3947,2.3942,2.3945,916000000.0
2007-10-05 10:22:00,2.3945,2.3946,2.39415,2.39415,741399999.0
2007-10-05 10:23:00,2.3942,2.3947,2.39415,2.3947,825200000.0
2007-10-05 10:24:00,2.39455,2.39455,2.39415,2.39415,172200000.0
2007-10-05 10:25:00,2.3941,2.39435,2.3941,2.39435,158400000.0
2007-10-05 10:26:00,2.3944,2.3944,2.39425,2.39425,32000000.0
2007-10-05 10:27:00,2.3943,2.3943,2.39415,2.3942,221600000.0
2007-10-05 10:28:00,2.3939,2.3941,2.3939,2.394,550500005.0
2007-10-05 10:29:00,2.394,2.3948,2.394,2.3948,469000000.0
2007-10-05 10:30:00,2.39475,2.3951,2.3947,2.3949,683400005.0
2007-10-05 10:31:00,2.395,2.3957,2.395,2.3954,1002000003.0
2007-10-05 10:32:00,2.3954,2.3959,2.3953,2.3956,1196699998.0
2007-10-05 10:33:00,2.3957,2.3958,2.3956,2.3958,542100005.0
2007-10-05 10:34:00,2.3958,2.39595,2.3957,2.39585,464800001.0
2007-10-05 10:35:00,2.39585,2.3962,2.3958,2.3962,404100000.0
2007-10-05 10:36:00,2.3962,2.3966,2.3961,2.39655,547799999.0
2007-10-05 10:37:00,2.39655,2.3966,2.3963,2.3966,760299998.0
2007-10-05 10:38:00,2.3966,2.3967,2.3964,2.3965,701799999.0
2007-10-05 10:39:00,2.3965,2.3967,2.3964,2.3965,583000003.0
2007-10-05 10:40:00,2.3965,2.3973,2.3965,2.3969,802200001.0
2007-10-05 10:41:00,2.3969,2.397,2.3966,2.39675,618000000.0
2007-10-05 10:42:00,2.39685,2.3971,2.3965,2.3967,970200003.0
2007-10-05 10:43:00,2.3967,2.3967,2.3965,2.3966,721100005.0
2007-10-05 10:44:00,2.3967,2.3968,2.3966,2.3968,977999999.0
2007-10-05 10:45:00,2.3968,2.3969,2.3967,2.3967,269200000.0
2007-10-05 10:46:00,2.3967,2.3969,2.3966,2.39685,586500002.0
2007-10-05 10:47:00,2.39685,2.3972,2.3968,2.39715,516299995.0
2007-10-05 10:48:00,2.3971,2.3973,2.397,2.3972,579700000.0
2007-10-05 10:49:00,2.3972,2.3978,2.3971,2.39775,1778300006.0
2007-10-05 10:50:00,2.39775,2.3979,2.3974,2.3976,1305600007.0
2007-10-05 10:51:00,2.3976,2.3979,2.3975,2.3976,933799999.0
2007-10-05 10:52:00,2.3976,2.3979,2.3976,2.3977,498600000.0
2007-10-05 10:53:00,2.3977,2.3978,2.3975,2.3978,622200001.0
2007-10-05 10:54:00,2.39785,2.3979,2.39765,2.3977,331700000.0
2007-10-05 10:55:00,2.3976,2.3979,2.39755,2.3978,596400000.0
2007-10-05 10:56:00,2.3978,2.3978,2.3976,2.3977,298300000.0
2007-10-05 10:57:00,2.3977,2.3977,2.3973,2.3973,1081499996.0
2007-10-05 10:58:00,2.3973,2.3981,2.3973,2.398,907400003.0
2007-10-05 10:59:00,2.398,2.3983,2.398,2.3981,631400001.0
2007-10-05 11:00:00,2.398,2.3988,2.3978,2.3985,1341500001.0
2007-10-05 11:01:00,2.3985,2.3986,2.3982,2.3982,890000002.0
2007-10-05 11:02:00,2.3982,2.3984,2.398,2.3982,1619400000.0
2007-10-05 11:03:00,2.3982,2.3984,2.3978,2.3978,971199999.0
2007-10-05 11:04:00,2.3979,2.39805,2.3978,2.3979,460799995.0
2007-10-05 11:05:00,2.3979,2.3979,2.3968,2.3971,601400003.0
2007-10-05 11:06:00,2.3971,2.3972,2.3969,2.397,383800000.0
2007-10-05 11:07:00,2.39705,2.39755,2.39705,2.39735,467200000.0
2007-10-05 11:08:00,2.39735,2.3977,2.3973,2.3975,1000599997.0
2007-10-05 11:09:00,2.3974,2.3974,2.3972,2.3973,866000000.0
2007-10-05 11:10:00,2.3973,2.3976,2.3972,2.39745,258100000.0
2007-10-05 11:11:00,2.39745,2.39785,2.3972,2.3976,1261699995.0
2007-10-05 11:12:00,2.39765,2.398,2.39735,2.3976,1331999989.0
2007-10-05 11:13:00,2.3977,2.3979,2.3974,2.39755,1347999999.0
2007-10-05 11:14:00,2.3975,2.3982,2.3973,2.398,1061100006.0
2007-10-05 11:15:00,2.398,2.3981,2.3977,2.39775,1093800004.0
2007-10-05 11:16:00,2.39775,2.3979,2.39745,2.39745,516200000.0
2007-10-05 11:17:00,2.39745,2.39765,2.397,2.3973,632600000.0
2007-10-05 11:18:00,2.3973,2.3973,2.3969,2.3969,642300000.0
2007-10-05 11:19:00,2.3969,2.39705,2.3967,2.397,790200001.0
2007-10-05 11:20:00,2.397,2.3975,2.3967,2.3975,606800000.0
2007-10-05 11:21:00,2.3972,2.3976,2.3971,2.3975,489100000.0
2007-10-05 11:22:00,2.3976,2.3977,2.3972,2.3972,635099999.0
2007-10-05 11:23:00,2.3972,2.3974,2.39715,2.39725,587400002.0
2007-10-05 11:24:00,2.3973,2.3976,2.39725,2.3974,786499999.0
2007-10-05 11:25:00,2.39735,2.3976,2.39705,2.39705,800799998.0
2007-10-05 11:26:00,2.39705,2.3972,2.3969,2.3972,309199999.0
2007-10-05 11:27:00,2.3971,2.3973,2.3968,2.397,722799998.0
2007-10-05 11:28:00,2.397,2.39705,2.3967,2.3967,321100000.0
2007-10-05 11:29:00,2.3967,2.3968,2.3966,2.3966,302200003.0
2007-10-05 11:30:00,2.3967,2.39705,2.3967,2.3968,383600001.0
2007-10-05 11:31:00,2.3968,2.3973,2.3967,2.3973,700999999.0
2007-10-05 11:32:00,2.3973,2.3976,2.397,2.3973,587599998.0
2007-10-05 11:33:00,2.3973,2.3981,2.39715,2.3981,506400003.0
2007-10-05 11:34:00,2.39815,2.39875,2.3981,2.3985,455800000.0
2007-10-05 11:35:00,2.3985,2.39875,2.3984,2.3986,834000001.0
2007-10-05 11:36:00,2.3986,2.3987,2.3982,2.3982,219600000.0
2007-10-05 11:37:00,2.39825,2.39825,2.3979,2.398,216600002.0
2007-10-05 11:38:00,2.398,2.3983,2.3979,2.3982,245400000.0
2007-10-05 11:39:00,2.3982,2.39825,2.3979,2.39825,526000000.0
2007-10-05 11:40:00,2.3982,2.3982,2.3977,2.3979,299200000.0
2007-10-05 11:41:00,2.3979,2.398,2.3976,2.39795,473200000.0
2007-10-05 11:42:00,2.398,2.3982,2.3979,2.3981,506200000.0
2007-10-05 11:43:00,2.3981,2.3983,2.398,2.398,868499999.0
2007-10-05 11:44:00,2.3979,2.3986,2.3979,2.39845,701900000.0
2007-10-05 11:45:00,2.3984,2.3989,2.3984,2.3987,475200000.0
2007-10-05 11:46:00,2.3987,2.3987,2.3984,2.3985,783499999.0
2007-10-05 11:47:00,2.3985,2.3986,2.3985,2.3986,174000000.0
2007-10-05 11:48:00,2.3986,2.3989,2.3986,2.39875,358600000.0
2007-10-05 11:49:00,2.3988,2.3988,2.3984,2.3985,374200000.0
2007-10-05 11:50:00,2.3985,2.3985,2.39825,2.3983,505799998.0
2007-10-05 11:51:00,2.3983,2.3983,2.3979,2.3979,325600000.0
2007-10-05 11:52:00,2.3979,2.3979,2.3975,2.3976,373000000.0
2007-10-05 11:53:00,2.3976,2.3976,2.397,2.3971,339499998.0
2007-10-05 11:54:00,2.3971,2.3972,2.397,2.3971,476700000.0
2007-10-05 11:55:00,2.3971,2.3971,2.3969,2.397,188000000.0
2007-10-05 11:56:00,2.397,2.3975,2.397,2.3972,220000000.0
2007-10-05 11:57:00,2.3972,2.3978,2.3972,2.3978,506999999.0
2007-10-05 11:58:00,2.3978,2.398,2.3972,2.3972,408600000.0
2007-10-05 11:59:00,2.3972,2.3974,2.3968,2.3974,1406900002.0
2007-10-05 12:00:00,2.3973,2.3975,2.3968,2.3971,1295900002.0
2007-10-05 12:01:00,2.3971,2.3975,2.3971,2.3975,394800000.0
2007-10-05 12:02:00,2.3972,2.39735,2.397,2.3973,660199997.0
2007-10-05 12:03:00,2.3973,2.39765,2.3973,2.3975,603800002.0
2007-10-05 12:04:00,2.3976,2.3978,2.3974,2.39765,1158100000.0
2007-10-05 12:05:00,2.39765,2.3977,2.3975,2.3976,340599999.0
2007-10-05 12:06:00,2.3976,2.3977,2.39725,2.39745,319700000.0
2007-10-05 12:07:00,2.39745,2.39755,2.3972,2.3974,653500002.0
2007-10-05 12:08:00,2.3974,2.3975,2.3971,2.3974,365900000.0
2007-10-05 12:09:00,2.3975,2.3976,2.3973,2.3974,843600003.0
2007-10-05 12:10:00,2.3974,2.3976,2.397,2.39735,1933400005.0
2007-10-05 12:11:00,2.3974,2.3977,2.3971,2.3972,707300000.0
2007-10-05 12:12:00,2.3972,2.3974,2.397,2.3973,665400000.0
2007-10-05 12:13:00,2.3974,2.3978,2.3971,2.39745,788000003.0
2007-10-05 12:14:00,2.3974,2.3977,2.3973,2.3977,610800000.0
2007-10-05 12:15:00,2.3977,2.3979,2.39755,2.3977,256400000.0
2007-10-05 12:16:00,2.39765,2.398,2.3975,2.3978,482800000.0
2007-10-05 12:17:00,2.3978,2.3979,2.3977,2.3977,292500000.0
2007-10-05 12:18:00,2.3977,2.39775,2.3975,2.3976,327600001.0
2007-10-05 12:19:00,2.3976,2.3976,2.39735,2.3976,436200000.0
2007-10-05 12:20:00,2.3976,2.3978,2.3971,2.3971,960600001.0
2007-10-05 12:21:00,2.3971,2.39755,2.3969,2.39755,720799999.0
2007-10-05 12:22:00,2.3975,2.39765,2.3974,2.3974,198400000.0
2007-10-05 12:23:00,2.3974,2.39825,2.3972,2.39795,939999994.0
2007-10-05 12:24:00,2.3979,2.3981,2.3973,2.3974,847000000.0
2007-10-05 12:25:00,2.3974,2.39765,2.3972,2.3974,488100001.0
2007-10-05 12:26:00,2.3974,2.39745,2.3973,2.3973,297400000.0
2007-10-05 12:27:00,2.3973,2.3977,2.3973,2.39755,310600000.0
2007-10-05 12:28:00,2.39755,2.39765,2.3973,2.3974,383800000.0
2007-10-05 12:29:00,2.3974,2.3978,2.39735,2.3977,250500000.0
2007-10-05 12:30:00,2.3977,2.3981,2.3977,2.398,383400000.0
2007-10-05 12:31:00,2.3981,2.39835,2.398,2.398,541000000.0
2007-10-05 12:32:00,2.398,2.3987,2.398,2.3987,754000002.0
2007-10-05 12:33:00,2.3986,2.3989,2.39845,2.3986,983899996.0
2007-10-05 12:34:00,2.3986,2.39905,2.3986,2.39875,462400002.0
2007-10-05 12:35:00,2.3988,2.39915,2.3987,2.39885,553800001.0
2007-10-05 12:36:00,2.39885,2.39945,2.3988,2.3992,859199997.0
2007-10-05 12:37:00,2.3992,2.3994,2.3988,2.3988,1059899998.0
2007-10-05 12:38:00,2.3989,2.3991,2.3988,2.3991,609900000.0
2007-10-05 12:39:00,2.399,2.3992,2.3988,2.3991,356999999.0
2007-10-05 12:40:00,2.3991,2.3997,2.3991,2.3993,764000000.0
2007-10-05 12:41:00,2.3993,2.3995,2.399,2.3995,389800000.0
2007-10-05 12:42:00,2.3994,2.3996,2.3991,2.3993,650000000.0
2007-10-05 12:43:00,2.3993,2.3995,2.39915,2.3995,231500000.0
2007-10-05 12:44:00,2.3995,2.4,2.3994,2.3999,534800000.0
2007-10-05 12:45:00,2.4001,2.4003,2.3998,2.40005,746299996.0
2007-10-05 12:46:00,2.4,2.4002,2.3998,2.4,787200002.0
2007-10-05 12:47:00,2.3999,2.4002,2.3999,2.4002,385800000.0
2007-10-05 12:48:00,2.4002,2.4002,2.39995,2.4002,175000000.0
2007-10-05 12:49:00,2.4002,2.40055,2.4002,2.40045,298800000.0
2007-10-05 12:50:00,2.40045,2.4008,2.4001,2.4002,630800004.0
2007-10-05 12:51:00,2.4001,2.4004,2.4001,2.4004,671599999.0
2007-10-05 12:52:00,2.4004,2.4011,2.4001,2.4006,1108800001.0
2007-10-05 12:53:00,2.4005,2.40065,2.3999,2.4001,804600000.0
2007-10-05 12:54:00,2.40005,2.4007,2.3999,2.4004,907200000.0
2007-10-05 12:55:00,2.4004,2.40065,2.4001,2.4006,959500011.0
2007-10-05 12:56:00,2.4006,2.401,2.4001,2.4001,724000000.0
2007-10-05 12:57:00,2.40005,2.4007,2.4,2.4005,713200000.0
2007-10-05 12:58:00,2.4005,2.4006,2.4003,2.4004,613799997.0
2007-10-05 12:59:00,2.4005,2.40055,2.3997,2.3997,595100000.0
2007-10-05 13:00:00,2.3997,2.3999,2.3992,2.3992,1373300001.0
2007-10-05 13:01:00,2.3993,2.39965,2.3991,2.39915,429600000.0
2007-10-05 13:02:00,2.3992,2.39935,2.3988,2.3991,507000000.0
2007-10-05 13:03:00,2.3991,2.3992,2.3988,2.39905,452699999.0
2007-10-05 13:04:00,2.3991,2.3993,2.3989,2.3993,490900001.0
2007-10-05 13:05:00,2.39935,2.39955,2.39925,2.3993,495200000.0
2007-10-05 13:06:00,2.3993,2.3995,2.3993,2.39945,162699998.0
2007-10-05 13:07:00,2.3995,2.3998,2.3995,2.3997,317200000.0
2007-10-05 13:08:00,2.3997,2.39985,2.3995,2.3997,611000010.0
2007-10-05 13:09:00,2.39965,2.39965,2.3996,2.39965,61600000.0
2007-10-05 13:10:00,2.3996,2.4001,2.3996,2.40005,195600000.0
2007-10-05 13:11:00,2.39995,2.4004,2.39995,2.4004,149800000.0
2007-10-05 13:12:00,2.4004,2.4011,2.4003,2.4006,845500000.0
2007-10-05 13:13:00,2.40065,2.401,2.4006,2.4006,397900000.0
2007-10-05 13:14:00,2.4006,2.4014,2.40045,2.4014,513500000.0
2007-10-05 13:15:00,2.4015,2.4015,2.401,2.401,456200000.0
2007-10-05 13:16:00,2.401,2.4011,2.4008,2.4009,345899999.0
2007-10-05 13:17:00,2.4009,2.40125,2.4004,2.40105,955900003.0
2007-10-05 13:18:00,2.401,2.4011,2.4008,2.4008,417900000.0
2007-10-05 13:19:00,2.4008,2.40105,2.4007,2.4008,517000000.0
2007-10-05 13:20:00,2.40075,2.401,2.4004,2.4004,807300000.0
2007-10-05 13:21:00,2.4005,2.4008,2.4001,2.4002,898299999.0
2007-10-05 13:22:00,2.4002,2.4009,2.4002,2.4007,472000001.0
2007-10-05 13:23:00,2.4007,2.4012,2.40065,2.401,288800000.0
2007-10-05 13:24:00,2.4009,2.4009,2.4002,2.4005,845700003.0
2007-10-05 13:25:00,2.4005,2.4006,2.3995,2.3998,542100002.0
2007-10-05 13:26:00,2.3998,2.4,2.3996,2.3997,858699998.0
2007-10-05 13:27:00,2.3996,2.4,2.3994,2.3998,527000001.0
2007-10-05 13:28:00,2.3998,2.4001,2.3998,2.4,376300000.0
2007-10-05 13:29:00,2.4,2.4002,2.3999,2.4002,343700000.0
2007-10-05 13:30:00,2.4002,2.4003,2.39985,2.39985,382000000.0
2007-10-05 13:31:00,2.39985,2.4002,2.3998,2.4002,571300001.0
2007-10-05 13:32:00,2.4001,2.40025,2.3998,2.4002,368400001.0
2007-10-05 13:33:00,2.4002,2.4004,2.3997,2.39985,734900003.0
2007-10-05 13:34:00,2.3999,2.4,2.3991,2.3997,971700002.0
2007-10-05 13:35:00,2.3997,2.3999,2.39955,2.3999,963900000.0
2007-10-05 13:36:00,2.3999,2.4005,2.39985,2.4004,357700001.0
2007-10-05 13:37:00,2.4005,2.4008,2.4003,2.4007,612500002.0
2007-10-05 13:38:00,2.4007,2.4007,2.40025,2.4005,611999997.0
2007-10-05 13:39:00,2.4005,2.4005,2.4002,2.4003,459600000.0
2007-10-05 13:40:00,2.4002,2.4005,2.4001,2.4003,504199998.0
2007-10-05 13:41:00,2.4003,2.4006,2.4002,2.4003,285900000.0
2007-10-05 13:42:00,2.4003,2.4005,2.3998,2.3999,634200000.0
2007-10-05 13:43:00,2.3999,2.4005,2.3998,2.4005,481600001.0
2007-10-05 13:44:00,2.4005,2.4006,2.4002,2.4004,340000000.0
2007-10-05 13:45:00,2.4004,2.40055,2.3999,2.4001,999599998.0
2007-10-05 13:46:00,2.4001,2.40015,2.39975,2.3999,114400000.0
2007-10-05 13:47:00,2.3998,2.3999,2.3996,2.3998,375400000.0
2007-10-05 13:48:00,2.3998,2.3999,2.3997,2.3998,99600000.0
2007-10-05 13:49:00,2.3998,2.3999,2.3996,2.3996,188600000.0
2007-10-05 13:50:00,2.3996,2.3999,2.3995,2.3997,420600000.0
2007-10-05 13:51:00,2.3997,2.39985,2.39925,2.3995,448400000.0
2007-10-05 13:52:00,2.3995,2.3996,2.3988,2.3991,585000000.0
2007-10-05 13:53:00,2.3991,2.39925,2.3987,2.39915,541500002.0
2007-10-05 13:54:00,2.3992,2.3996,2.39905,2.3996,468000000.0
2007-10-05 13:55:00,2.3995,2.3996,2.399,2.3995,507600000.0
2007-10-05 13:56:00,2.3995,2.3998,2.3994,2.3994,354400000.0
2007-10-05 13:57:00,2.3994,2.39955,2.3992,2.3993,298800000.0
2007-10-05 13:58:00,2.3993,2.3995,2.3992,2.3993,423600003.0
2007-10-05 13:59:00,2.3993,2.3997,2.3992,2.3994,441800001.0
2007-10-05 14:00:00,2.3994,2.3997,2.39915,2.39925,523200001.0
2007-10-05 14:01:00,2.39925,2.39925,2.3991,2.3991,194200000.0
2007-10-05 14:02:00,2.3991,2.3991,2.399,2.3991,237000000.0
2007-10-05 14:03:00,2.3991,2.3991,2.399,2.399,98800000.0
2007-10-05 14:04:00,2.399,2.39935,2.39885,2.39935,188300000.0
2007-10-05 14:05:00,2.3993,2.3996,2.3993,2.39955,304200000.0
2007-10-05 14:06:00,2.39955,2.3997,2.39935,2.3997,121300000.0
2007-10-05 14:07:00,2.3997,2.3997,2.3994,2.39955,320700000.0
2007-10-05 14:08:00,2.3996,2.3996,2.39925,2.3993,183400000.0
2007-10-05 14:09:00,2.3993,2.39935,2.3992,2.39925,283500000.0
2007-10-05 14:10:00,2.39925,2.3996,2.39925,2.39945,282400000.0
2007-10-05 14:11:00,2.3994,2.3997,2.39935,2.3994,343800000.0
2007-10-05 14:12:00,2.3994,2.39945,2.3988,2.3988,686300001.0
2007-10-05 14:13:00,2.3988,2.39925,2.3988,2.3991,567300001.0
2007-10-05 14:14:00,2.3991,2.3993,2.399,2.3992,602500000.0
2007-10-05 14:15:00,2.3992,2.39925,2.3985,2.3987,563799999.0
2007-10-05 14:16:00,2.3988,2.3988,2.398,2.398,542000001.0
2007-10-05 14:17:00,2.398,2.39815,2.3979,2.3981,253400000.0
2007-10-05 14:18:00,2.3981,2.39835,2.3979,2.39825,425600000.0
2007-10-05 14:19:00,2.39835,2.3984,2.398,2.39835,296400000.0
2007-10-05 14:20:00,2.39835,2.39905,2.3983,2.39905,571699998.0
2007-10-05 14:21:00,2.399,2.399,2.3986,2.3989,429700003.0
2007-10-05 14:22:00,2.3988,2.3989,2.3985,2.3986,423000000.0
2007-10-05 14:23:00,2.3986,2.39925,2.3986,2.3988,527099999.0
2007-10-05 14:24:00,2.3988,2.39885,2.3981,2.3981,482400000.0
2007-10-05 14:25:00,2.3981,2.3982,2.3976,2.398,864199999.0
2007-10-05 14:26:00,2.398,2.3986,2.3979,2.39835,1097200000.0
2007-10-05 14:27:00,2.3984,2.3985,2.3973,2.3976,1062100000.0
2007-10-05 14:28:00,2.3976,2.3981,2.39755,2.3976,560200000.0
2007-10-05 14:29:00,2.3976,2.3983,2.3963,2.39757,478200000.0
2007-10-05 14:30:00,2.3968,2.404,2.3968,2.4004,1013400000.0
2007-10-05 14:31:00,2.4004,2.4021,2.3992,2.402,1212200000.0
2007-10-05 14:32:00,2.4017,2.4028,2.4012,2.4021,1495400000.0
2007-10-05 14:33:00,2.4021,2.4028,2.4016,2.4027,1622199999.0
2007-10-05 14:34:00,2.4027,2.4041,2.4012,2.404,1610399999.0
2007-10-05 14:35:00,2.4043,2.4071,2.4032,2.4058,1402700002.0
2007-10-05 14:36:00,2.4058,2.4074,2.4058,2.4065,1907200004.0
2007-10-05 14:37:00,2.4063,2.4065,2.4059,2.4062,1110800000.0
2007-10-05 14:38:00,2.4059,2.4069,2.4057,2.40665,1110800000.0
2007-10-05 14:39:00,2.406,2.4063,2.405,2.4054,1243600000.0
2007-10-05 14:40:00,2.4055,2.406,2.4053,2.4057,1781600000.0
2007-10-05 14:41:00,2.4057,2.4062,2.4051,2.4061,1783100000.0
2007-10-05 14:42:00,2.4061,2.4063,2.4049,2.4056,1843700001.0
2007-10-05 14:43:00,2.4056,2.4063,2.4051,2.4058,2038700001.0
2007-10-05 14:44:00,2.4058,2.4066,2.4056,2.4064,1219200000.0
2007-10-05 14:45:00,2.4064,2.4071,2.4056,2.40705,1224200001.0
2007-10-05 14:46:00,2.407,2.4072,2.4064,2.4066,1300699999.0
2007-10-05 14:47:00,2.4066,2.4068,2.40555,2.4058,1565800000.0
2007-10-05 14:48:00,2.4058,2.4063,2.4054,2.406,1909600000.0
2007-10-05 14:49:00,2.406,2.4065,2.4058,2.4061,1990000004.0
2007-10-05 14:50:00,2.406,2.4066,2.4057,2.4065,1448299997.0
2007-10-05 14:51:00,2.4065,2.4072,2.4064,2.4067,1656200001.0
2007-10-05 14:52:00,2.4067,2.4069,2.4059,2.40635,1300800001.0
2007-10-05 14:53:00,2.40635,2.4065,2.4058,2.4063,1150799999.0
2007-10-05 14:54:00,2.4063,2.4071,2.4061,2.4065,1538400004.0
2007-10-05 14:55:00,2.40655,2.4067,2.4061,2.4063,1073099999.0
2007-10-05 14:56:00,2.40625,2.40685,2.4059,2.40635,1441800000.0
2007-10-05 14:57:00,2.40635,2.40705,2.4062,2.4067,1186399999.0
2007-10-05 14:58:00,2.40655,2.4067,2.4056,2.40575,1525200002.0
2007-10-05 14:59:00,2.4058,2.4062,2.4054,2.4059,1790700005.0
2007-10-05 15:00:00,2.4059,2.406,2.4049,2.406,1722900009.0
2007-10-05 15:01:00,2.406,2.4061,2.4054,2.4056,1249400004.0
2007-10-05 15:02:00,2.4056,2.40615,2.40545,2.406,947399998.0
2007-10-05 15:03:00,2.406,2.4062,2.40565,2.4058,436300001.0
2007-10-05 15:04:00,2.406,2.406,2.4057,2.4057,950599998.0
2007-10-05 15:05:00,2.4057,2.4062,2.4057,2.40605,627000000.0
2007-10-05 15:06:00,2.40605,2.4061,2.4053,2.40535,1001199999.0
2007-10-05 15:07:00,2.4053,2.4056,2.4047,2.4056,1448500001.0
2007-10-05 15:08:00,2.4056,2.4057,2.4043,2.4048,1175500001.0
2007-10-05 15:09:00,2.4048,2.4049,2.40415,2.40435,727200000.0
2007-10-05 15:10:00,2.4043,2.4045,2.4036,2.4039,969900003.0
2007-10-05 15:11:00,2.4039,2.4055,2.4039,2.4053,1352199999.0
2007-10-05 15:12:00,2.4054,2.4055,2.4051,2.4052,676200000.0
2007-10-05 15:13:00,2.4052,2.4053,2.4048,2.40505,961500000.0
2007-10-05 15:14:00,2.40505,2.4055,2.4048,2.4055,883000001.0
2007-10-05 15:15:00,2.4055,2.4056,2.4052,2.4052,376000000.0
2007-10-05 15:16:00,2.4052,2.4056,2.40505,2.4052,364200000.0
2007-10-05 15:17:00,2.4052,2.4053,2.4044,2.4044,967300001.0
2007-10-05 15:18:00,2.4044,2.4048,2.4041,2.4048,444000000.0
2007-10-05 15:19:00,2.4048,2.4052,2.4048,2.4049,460800000.0
2007-10-05 15:20:00,2.4049,2.405,2.4044,2.405,736400001.0
2007-10-05 15:21:00,2.40495,2.4052,2.4046,2.4051,868499999.0
2007-10-05 15:22:00,2.40505,2.4051,2.4046,2.4047,985200001.0
2007-10-05 15:23:00,2.4048,2.4048,2.40425,2.4047,484600000.0
2007-10-05 15:24:00,2.4047,2.4047,2.404,2.4043,907200000.0
2007-10-05 15:25:00,2.4043,2.40495,2.4042,2.4047,863999997.0
2007-10-05 15:26:00,2.4048,2.40575,2.40475,2.4055,839000000.0
2007-10-05 15:27:00,2.4055,2.40565,2.40525,2.40545,380400000.0
2007-10-05 15:28:00,2.4055,2.40595,2.4054,2.40595,314400000.0
2007-10-05 15:29:00,2.40595,2.40635,2.4058,2.4063,881000004.0
2007-10-05 15:30:00,2.40635,2.4064,2.4059,2.40635,612200000.0
2007-10-05 15:31:00,2.4064,2.40645,2.4059,2.406,726100001.0
2007-10-05 15:32:00,2.406,2.4067,2.406,2.4064,1000300000.0
2007-10-05 15:33:00,2.4065,2.4066,2.4059,2.4063,1228200000.0
2007-10-05 15:34:00,2.4063,2.4063,2.4049,2.4052,1616000004.0
2007-10-05 15:35:00,2.4051,2.4054,2.4045,2.4045,1018000004.0
2007-10-05 15:36:00,2.4045,2.4048,2.4042,2.4044,1124000002.0
2007-10-05 15:37:00,2.4041,2.4043,2.4032,2.4033,1568700004.0
2007-10-05 15:38:00,2.4035,2.4039,2.4028,2.4035,1568700004.0
2007-10-05 15:39:00,2.4033,2.4033,2.4013,2.4025,1644600000.0
2007-10-05 15:40:00,2.4027,2.4034,2.4024,2.4027,1644600000.0
2007-10-05 15:41:00,2.4027,2.4028,2.4019,2.402,981600000.0
2007-10-05 15:42:00,2.4021,2.4032,2.4017,2.4032,1561700001.0
2007-10-05 15:43:00,2.4032,2.4036,2.403,2.4033,1067400000.0
2007-10-05 15:44:00,2.4033,2.4035,2.4026,2.4028,1405000003.0
2007-10-05 15:45:00,2.4028,2.403,2.40235,2.4025,1181700003.0
2007-10-05 15:46:00,2.4025,2.4027,2.4014,2.4018,2016899997.0
2007-10-05 15:47:00,2.4019,2.4026,2.4012,2.4013,1768000002.0
2007-10-05 15:48:00,2.4014,2.402,2.4011,2.4014,2103099997.0
2007-10-05 15:49:00,2.4014,2.4018,2.4011,2.4015,1135300002.0
2007-10-05 15:50:00,2.4014,2.4022,2.4013,2.402,1523499995.0
2007-10-05 15:51:00,2.402,2.4026,2.402,2.4025,1715200000.0
2007-10-05 15:52:00,2.4026,2.4029,2.4023,2.4027,1539900002.0
2007-10-05 15:53:00,2.4026,2.4026,2.402,2.4024,1312900003.0
2007-10-05 15:54:00,2.4024,2.403,2.4023,2.403,1287800000.0
2007-10-05 15:55:00,2.403,2.4033,2.4024,2.4027,1503299996.0
2007-10-05 15:56:00,2.4026,2.4031,2.4022,2.4022,1604600004.0
2007-10-05 15:57:00,2.4022,2.4023,2.4014,2.4016,665299992.0
2007-10-05 15:58:00,2.4016,2.4021,2.4016,2.4021,766800000.0
2007-10-05 15:59:00,2.4021,2.4023,2.4016,2.4017,606200000.0
2007-10-05 16:00:00,2.4017,2.4022,2.4017,2.4019,1525400001.0
2007-10-05 16:01:00,2.4019,2.402,2.4015,2.4016,781600000.0
2007-10-05 16:02:00,2.4016,2.4019,2.4015,2.40165,992499996.0
2007-10-05 16:03:00,2.4017,2.402,2.4014,2.4016,913200000.0
2007-10-05 16:04:00,2.4016,2.4022,2.4014,2.4019,799200000.0
2007-10-05 16:05:00,2.4019,2.4021,2.4009,2.4011,1157799998.0
2007-10-05 16:06:00,2.4012,2.4012,2.4006,2.4012,1085099998.0
2007-10-05 16:07:00,2.4012,2.4014,2.4008,2.401,1557599994.0
2007-10-05 16:08:00,2.4011,2.4011,2.4006,2.4009,1639700006.0
2007-10-05 16:09:00,2.401,2.4017,2.4008,2.4008,2049599995.0
2007-10-05 16:10:00,2.4008,2.4013,2.4007,2.40115,1180399999.0
2007-10-05 16:11:00,2.40115,2.4015,2.4009,2.4013,798999999.0
2007-10-05 16:12:00,2.4013,2.4016,2.4004,2.4005,1290799997.0
2007-10-05 16:13:00,2.40045,2.401,2.4003,2.4004,768699999.0
2007-10-05 16:14:00,2.4004,2.4006,2.4001,2.4002,844600000.0
2007-10-05 16:15:00,2.4002,2.4003,2.3996,2.3999,1121600000.0
2007-10-05 16:16:00,2.39995,2.4003,2.39975,2.4002,740199999.0
2007-10-05 16:17:00,2.3999,2.4005,2.3999,2.4005,578900000.0
2007-10-05 16:18:00,2.4003,2.4007,2.4002,2.4003,481799999.0
2007-10-05 16:19:00,2.4004,2.4008,2.4003,2.4005,712100000.0
2007-10-05 16:20:00,2.4005,2.40065,2.4003,2.40055,632300003.0
2007-10-05 16:21:00,2.40055,2.40075,2.4001,2.4002,836900001.0
2007-10-05 16:22:00,2.4002,2.4003,2.39985,2.4,521900000.0
2007-10-05 16:23:00,2.4,2.4003,2.39985,2.40005,383300000.0
2007-10-05 16:24:00,2.4001,2.40035,2.4,2.4002,548400000.0
2007-10-05 16:25:00,2.4002,2.4005,2.3998,2.4001,518799998.0
2007-10-05 16:26:00,2.4,2.40005,2.3996,2.3999,602399999.0
2007-10-05 16:27:00,2.3999,2.40015,2.39975,2.4001,341700000.0
2007-10-05 16:28:00,2.40015,2.4002,2.4,2.4,526900000.0
2007-10-05 16:29:00,2.4,2.4004,2.4,2.4002,178500000.0
2007-10-05 16:30:00,2.4002,2.4009,2.4002,2.4007,494700001.0
2007-10-05 16:31:00,2.4007,2.4009,2.4003,2.4003,399200000.0
2007-10-05 16:32:00,2.4003,2.4007,2.4003,2.4005,314800000.0
2007-10-05 16:33:00,2.4006,2.401,2.4004,2.40085,1287100004.0
2007-10-05 16:34:00,2.4009,2.401,2.40075,2.401,556800000.0
2007-10-05 16:35:00,2.401,2.401,2.4007,2.4007,239200000.0
2007-10-05 16:36:00,2.4007,2.4013,2.4007,2.4013,190400000.0
2007-10-05 16:37:00,2.4013,2.4013,2.401,2.4013,229600000.0
2007-10-05 16:38:00,2.4012,2.4013,2.40105,2.40115,100000000.0
2007-10-05 16:39:00,2.4011,2.4012,2.4006,2.4007,923498046.0
2007-10-05 16:40:00,2.4008,2.4011,2.40065,2.401,519000000.0
2007-10-05 16:41:00,2.401,2.4011,2.4008,2.40105,604799995.0
2007-10-05 16:42:00,2.4011,2.4015,2.4009,2.4015,210100000.0
2007-10-05 16:43:00,2.4015,2.4017,2.4013,2.4017,186800000.0
2007-10-05 16:44:00,2.4017,2.4019,2.4015,2.4017,505199999.0
2007-10-05 16:45:00,2.4017,2.4022,2.4016,2.4017,502800002.0
2007-10-05 16:46:00,2.4017,2.4023,2.40165,2.402,1510500001.0
2007-10-05 16:47:00,2.4021,2.4021,2.4015,2.40165,995599996.0
2007-10-05 16:48:00,2.4016,2.40175,2.4013,2.4017,1328700001.0
2007-10-05 16:49:00,2.4017,2.402,2.4016,2.4019,938800000.0
2007-10-05 16:50:00,2.4019,2.4022,2.4017,2.40185,881699982.0
2007-10-05 16:51:00,2.4018,2.402,2.40145,2.4019,1600199987.0
2007-10-05 16:52:00,2.4019,2.40205,2.4018,2.40205,594400002.0
2007-10-05 16:53:00,2.40205,2.4023,2.402,2.4022,788600000.0
2007-10-05 16:54:00,2.40215,2.4024,2.402,2.4022,1141499999.0
2007-10-05 16:55:00,2.4022,2.4027,2.402,2.4027,1175600001.0
2007-10-05 16:56:00,2.4027,2.4032,2.4027,2.4031,695800001.0
2007-10-05 16:57:00,2.403,2.4042,2.403,2.4039,1240199999.0
2007-10-05 16:58:00,2.4039,2.4042,2.4036,2.404,882800000.0
2007-10-05 16:59:00,2.404,2.404,2.4032,2.40325,721200000.0
2007-10-05 17:00:00,2.4033,2.40365,2.4029,2.40325,1448800007.0
2007-10-05 17:01:00,2.4032,2.40345,2.4025,2.40255,901299997.0
2007-10-05 17:02:00,2.4025,2.4025,2.4017,2.402,811900000.0
2007-10-05 17:03:00,2.402,2.4023,2.4017,2.40215,903700000.0
2007-10-05 17:04:00,2.4022,2.4026,2.4019,2.40215,723800000.0
2007-10-05 17:05:00,2.4021,2.4028,2.4021,2.4022,478999999.0
2007-10-05 17:06:00,2.4022,2.4024,2.4016,2.402,860600001.0
2007-10-05 17:07:00,2.402,2.4023,2.4018,2.4021,687700002.0
2007-10-05 17:08:00,2.4021,2.4021,2.4017,2.40195,767200000.0
2007-10-05 17:09:00,2.402,2.4028,2.4018,2.4027,657800000.0
2007-10-05 17:10:00,2.40275,2.403,2.40255,2.4027,880600002.0
2007-10-05 17:11:00,2.4027,2.4029,2.4025,2.4026,334800000.0
2007-10-05 17:12:00,2.4026,2.4029,2.4025,2.4028,464999999.0
2007-10-05 17:13:00,2.4029,2.4032,2.4028,2.4032,589300000.0
2007-10-05 17:14:00,2.4031,2.4034,2.4028,2.4031,703700001.0
2007-10-05 17:15:00,2.4031,2.4035,2.4028,2.40335,513100000.0
2007-10-05 17:16:00,2.40335,2.4039,2.4032,2.4039,363200000.0
2007-10-05 17:17:00,2.4039,2.40395,2.4035,2.4035,546400000.0
2007-10-05 17:18:00,2.4035,2.4036,2.4031,2.4033,1063199998.0
2007-10-05 17:19:00,2.4033,2.4038,2.4033,2.4033,625000000.0
2007-10-05 17:20:00,2.4033,2.4034,2.40275,2.40285,556800000.0
2007-10-05 17:21:00,2.4029,2.4031,2.4026,2.4029,496499999.0
2007-10-05 17:22:00,2.4028,2.40295,2.4027,2.40295,833700000.0
2007-10-05 17:23:00,2.403,2.4034,2.4029,2.4029,294400000.0
2007-10-05 17:24:00,2.4029,2.4035,2.4029,2.4035,516600000.0
2007-10-05 17:25:00,2.4035,2.4038,2.4031,2.4038,1020000005.0
2007-10-05 17:26:00,2.4038,2.4038,2.4033,2.4037,334900005.0
2007-10-05 17:27:00,2.4037,2.4039,2.4035,2.40365,448800001.0
2007-10-05 17:28:00,2.4036,2.4037,2.4033,2.4037,466699996.0
2007-10-05 17:29:00,2.4037,2.40375,2.4033,2.4033,762199999.0
2007-10-05 17:30:00,2.4033,2.4037,2.4031,2.4034,840600000.0
2007-10-05 17:31:00,2.4034,2.4034,2.4031,2.4031,334799999.0
2007-10-05 17:32:00,2.4031,2.4033,2.4029,2.4031,597700000.0
2007-10-05 17:33:00,2.4031,2.4031,2.4028,2.4028,813999997.0
2007-10-05 17:34:00,2.4029,2.4031,2.4027,2.403,770599999.0
2007-10-05 17:35:00,2.4029,2.4035,2.40265,2.40325,951000000.0
2007-10-05 17:36:00,2.4031,2.4036,2.4029,2.4033,1274000003.0
2007-10-05 17:37:00,2.40325,2.4033,2.4029,2.4031,778300000.0
2007-10-05 17:38:00,2.4031,2.4032,2.4028,2.4031,494500000.0
2007-10-05 17:39:00,2.4031,2.4033,2.4029,2.4029,659300000.0
2007-10-05 17:40:00,2.4029,2.403,2.4026,2.4026,628400000.0
2007-10-05 17:41:00,2.4027,2.4031,2.4026,2.4031,561900000.0
2007-10-05 17:42:00,2.403,2.4033,2.403,2.4031,565200000.0
2007-10-05 17:43:00,2.403,2.4033,2.403,2.4033,420400000.0
2007-10-05 17:44:00,2.4032,2.4034,2.4031,2.4033,507400000.0
2007-10-05 17:45:00,2.4032,2.4034,2.403,2.4031,412200000.0
2007-10-05 17:46:00,2.4031,2.4032,2.403,2.4031,163400000.0
2007-10-05 17:47:00,2.4031,2.4032,2.4028,2.4028,298200000.0
2007-10-05 17:48:00,2.4028,2.4028,2.4024,2.4025,436800003.0
2007-10-05 17:49:00,2.4024,2.4028,2.4024,2.4025,357500002.0
2007-10-05 17:50:00,2.4026,2.4028,2.4025,2.4025,364800000.0
2007-10-05 17:51:00,2.4025,2.4028,2.4024,2.4025,811599999.0
2007-10-05 17:52:00,2.4025,2.4035,2.4024,2.4035,560800000.0
2007-10-05 17:53:00,2.4035,2.4036,2.4032,2.4033,396599999.0
2007-10-05 17:54:00,2.4032,2.4036,2.4031,2.4032,559199999.0
2007-10-05 17:55:00,2.4032,2.4037,2.4031,2.4034,628299999.0
2007-10-05 17:56:00,2.40345,2.4037,2.4033,2.4034,804799994.0
2007-10-05 17:57:00,2.4034,2.4034,2.4031,2.4031,442400000.0
2007-10-05 17:58:00,2.4031,2.4033,2.4027,2.403,307100000.0
2007-10-05 17:59:00,2.4028,2.4032,2.4025,2.4031,603599999.0
2007-10-05 18:00:00,2.403,2.4037,2.403,2.4036,563700000.0
2007-10-05 18:01:00,2.4035,2.4038,2.4035,2.4038,242600000.0
2007-10-05 18:02:00,2.4038,2.4042,2.40345,2.4037,615100000.0
2007-10-05 18:03:00,2.4037,2.4039,2.4035,2.4037,558000000.0
2007-10-05 18:04:00,2.4037,2.4038,2.4035,2.4036,328800000.0
2007-10-05 18:05:00,2.40355,2.4039,2.4035,2.4038,246800000.0
2007-10-05 18:06:00,2.4038,2.404,2.4036,2.40375,708599998.0
2007-10-05 18:07:00,2.40375,2.4039,2.4035,2.4036,419600000.0
2007-10-05 18:08:00,2.4036,2.40385,2.4036,2.4038,271200000.0
2007-10-05 18:09:00,2.4038,2.40385,2.4036,2.4037,235200000.0
2007-10-05 18:10:00,2.4037,2.4038,2.4036,2.4037,374400000.0
2007-10-05 18:11:00,2.4037,2.4037,2.4035,2.4036,289600000.0
2007-10-05 18:12:00,2.4036,2.4036,2.4031,2.4033,285000000.0
2007-10-05 18:13:00,2.40335,2.4038,2.4033,2.4038,314900000.0
2007-10-05 18:14:00,2.4038,2.4038,2.4034,2.4034,418500000.0
2007-10-05 18:15:00,2.4034,2.4034,2.4031,2.4032,276000000.0
2007-10-05 18:16:00,2.4031,2.4034,2.4031,2.4031,309400000.0
2007-10-05 18:17:00,2.4031,2.4032,2.403,2.4031,274400000.0
2007-10-05 18:18:00,2.40305,2.4033,2.403,2.4033,179800000.0
2007-10-05 18:19:00,2.4033,2.4034,2.4028,2.4029,294600000.0
2007-10-05 18:20:00,2.403,2.403,2.4028,2.4028,136800000.0
2007-10-05 18:21:00,2.4028,2.4029,2.40275,2.4029,92000000.0
2007-10-05 18:22:00,2.4029,2.4031,2.4028,2.4029,423000000.0
2007-10-05 18:23:00,2.4029,2.403,2.4024,2.4026,603500000.0
2007-10-05 18:24:00,2.4026,2.4028,2.4025,2.4026,171900000.0
2007-10-05 18:25:00,2.4026,2.4027,2.4026,2.4027,159200000.0
2007-10-05 18:26:00,2.4026,2.4029,2.4026,2.4029,247600000.0
2007-10-05 18:27:00,2.4029,2.4031,2.4027,2.403,259799999.0
2007-10-05 18:28:00,2.4029,2.40325,2.4029,2.4032,429200002.0
2007-10-05 18:29:00,2.4032,2.40345,2.4032,2.4034,165400000.0
2007-10-05 18:30:00,2.4034,2.40345,2.4027,2.4027,550600000.0
2007-10-05 18:31:00,2.4027,2.4029,2.4027,2.4028,271200000.0
2007-10-05 18:32:00,2.4028,2.403,2.4027,2.40295,295800000.0
2007-10-05 18:33:00,2.403,2.403,2.403,2.403,24400000.0
2007-10-05 18:34:00,2.403,2.4031,2.40285,2.4029,107600000.0
2007-10-05 18:35:00,2.4029,2.40305,2.4028,2.403,441500000.0
2007-10-05 18:36:00,2.403,2.4033,2.4029,2.403,607000005.0
2007-10-05 18:37:00,2.403,2.40305,2.4026,2.4028,201600000.0
2007-10-05 18:38:00,2.4028,2.4028,2.4025,2.4026,305100000.0
2007-10-05 18:39:00,2.4026,2.4028,2.4025,2.4025,330600000.0
2007-10-05 18:40:00,2.4025,2.4027,2.4025,2.4026,105100000.0
2007-10-05 18:41:00,2.4026,2.4026,2.4022,2.4022,290000000.0
2007-10-05 18:42:00,2.4022,2.40235,2.4019,2.4022,302000000.0
2007-10-05 18:43:00,2.4022,2.4024,2.4021,2.40225,263400000.0
2007-10-05 18:44:00,2.4023,2.40275,2.4023,2.4026,417400000.0
2007-10-05 18:45:00,2.40255,2.4033,2.40255,2.40325,159200000.0
2007-10-05 18:46:00,2.40325,2.4033,2.4028,2.4029,218399998.0
2007-10-05 18:47:00,2.4029,2.40305,2.4028,2.40305,64200000.0
2007-10-05 18:48:00,2.40305,2.4031,2.4028,2.4028,81600000.0
2007-10-05 18:49:00,2.4028,2.4033,2.4028,2.4033,157200000.0
2007-10-05 18:50:00,2.4033,2.4034,2.40325,2.4034,52800000.0
2007-10-05 18:51:00,2.4034,2.40345,2.40305,2.40335,174400000.0
2007-10-05 18:52:00,2.40335,2.40335,2.40285,2.4029,151600000.0
2007-10-05 18:53:00,2.4029,2.40315,2.40275,2.4031,235999999.0
2007-10-05 18:54:00,2.40305,2.4034,2.403,2.40325,118400000.0
2007-10-05 18:55:00,2.4033,2.4033,2.40315,2.4033,145600000.0
2007-10-05 18:56:00,2.4033,2.4033,2.4033,2.4033,16000000.0
2007-10-05 18:57:00,2.4033,2.4036,2.4032,2.4036,224800000.0
2007-10-05 18:58:00,2.40355,2.4042,2.4035,2.404,635399998.0
2007-10-05 18:59:00,2.4041,2.4044,2.4037,2.4042,627600002.0
2007-10-05 19:00:00,2.4042,2.4043,2.4038,2.404,514700000.0
2007-10-05 19:01:00,2.404,2.4042,2.40385,2.4039,104400000.0
2007-10-05 19:02:00,2.4039,2.4039,2.4035,2.4037,384400001.0
2007-10-05 19:03:00,2.4037,2.4038,2.4036,2.4038,138000000.0
2007-10-05 19:04:00,2.4038,2.40405,2.4038,2.404,87600000.0
2007-10-05 19:05:00,2.404,2.4044,2.4039,2.4044,120800000.0
2007-10-05 19:06:00,2.4044,2.4044,2.404,2.4042,104400000.0
2007-10-05 19:07:00,2.4043,2.4043,2.40405,2.4043,181100001.0
2007-10-05 19:08:00,2.40425,2.4047,2.40425,2.4044,300600000.0
2007-10-05 19:09:00,2.4044,2.4045,2.4042,2.4045,147700000.0
2007-10-05 19:10:00,2.4045,2.4046,2.4043,2.4046,131000000.0
2007-10-05 19:11:00,2.4046,2.4049,2.4045,2.40455,183500000.0
2007-10-05 19:12:00,2.4046,2.4048,2.4045,2.4047,181900000.0
2007-10-05 19:13:00,2.4047,2.4048,2.4043,2.4046,228900000.0
2007-10-05 19:14:00,2.4047,2.4047,2.40455,2.40455,31600000.0
2007-10-05 19:15:00,2.4045,2.40455,2.40435,2.4044,202800000.0
2007-10-05 19:16:00,2.4044,2.40445,2.40345,2.404,220600000.0
2007-10-05 19:17:00,2.404,2.404,2.40365,2.4038,76000000.0
2007-10-05 19:18:00,2.4038,2.40465,2.4038,2.4043,274800000.0
2007-10-05 19:19:00,2.4043,2.40435,2.4041,2.4042,135400000.0
2007-10-05 19:20:00,2.4043,2.4044,2.4036,2.40365,172000000.0
2007-10-05 19:21:00,2.4037,2.4037,2.4033,2.4037,125600000.0
2007-10-05 19:22:00,2.4037,2.4037,2.4034,2.4036,87200000.0
2007-10-05 19:23:00,2.4036,2.4037,2.4034,2.4037,26400000.0
2007-10-05 19:24:00,2.4037,2.4037,2.4037,2.4037,25600000.0
2007-10-05 19:25:00,2.4037,2.4038,2.4035,2.4036,82400000.0
2007-10-05 19:26:00,2.4037,2.40375,2.4036,2.4037,116200000.0
2007-10-05 19:27:00,2.4037,2.404,2.4036,2.4039,40800000.0
2007-10-05 19:28:00,2.4039,2.4039,2.4039,2.4039,32000000.0
2007-10-05 19:29:00,2.4039,2.4039,2.40345,2.4037,17200000.0
2007-10-05 19:30:00,2.4034,2.4035,2.4031,2.4035,187200000.0
2007-10-05 19:31:00,2.4035,2.4038,2.403,2.4038,241000000.0
2007-10-05 19:32:00,2.4037,2.4038,2.4035,2.4035,301200000.0
2007-10-05 19:33:00,2.4035,2.4035,2.4033,2.40335,250100000.0
2007-10-05 19:34:00,2.4034,2.4034,2.40325,2.40335,39200000.0
2007-10-05 19:35:00,2.4034,2.4036,2.40335,2.4034,131400000.0
2007-10-05 19:36:00,2.4034,2.40345,2.4032,2.40335,61100000.0
2007-10-05 19:37:00,2.40335,2.40335,2.4032,2.4033,100400000.0
2007-10-05 19:38:00,2.4033,2.4033,2.403,2.4033,247800002.0
2007-10-05 19:39:00,2.4033,2.4035,2.4033,2.4035,45800000.0
2007-10-05 19:40:00,2.4035,2.4037,2.4034,2.4036,121600000.0
2007-10-05 19:41:00,2.4036,2.4036,2.4034,2.40345,133600000.0
2007-10-05 19:42:00,2.4034,2.4036,2.4034,2.4034,48600000.0
2007-10-05 19:43:00,2.4034,2.4035,2.40335,2.4034,145600000.0
2007-10-05 19:44:00,2.40345,2.4035,2.40345,2.40345,24000000.0
2007-10-05 19:45:00,2.4035,2.4036,2.4034,2.4035,96200000.0
2007-10-05 19:46:00,2.4035,2.404,2.4035,2.40395,179200000.0
2007-10-05 19:47:00,2.40395,2.404,2.4039,2.404,59600000.0
2007-10-05 19:48:00,2.404,2.404,2.40375,2.40385,71900000.0
2007-10-05 19:49:00,2.4038,2.4038,2.40345,2.4035,70600000.0
2007-10-05 19:50:00,2.4035,2.4036,2.40325,2.40325,578500003.0
2007-10-05 19:51:00,2.4033,2.40355,2.4033,2.4034,171800000.0
2007-10-05 19:52:00,2.4034,2.4036,2.4034,2.4036,28000000.0
2007-10-05 19:53:00,2.4036,2.4038,2.4034,2.4038,110000000.0
2007-10-05 19:54:00,2.4038,2.4038,2.4029,2.403,89800000.0
2007-10-05 19:55:00,2.4029,2.4031,2.4029,2.40295,90800000.0
2007-10-05 19:56:00,2.403,2.40305,2.4029,2.4029,68400000.0
2007-10-05 19:57:00,2.4029,2.4029,2.4026,2.4026,146400000.0
2007-10-05 19:58:00,2.4026,2.4027,2.4024,2.4024,176100001.0
2007-10-05 19:59:00,2.4024,2.4029,2.4024,2.4027,167900000.0
2007-10-05 20:00:00,2.40265,2.40275,2.4024,2.40265,261000000.0
2007-10-05 20:01:00,2.40275,2.4029,2.40275,2.4029,77000000.0
2007-10-05 20:02:00,2.4029,2.403,2.4027,2.4028,95400000.0
2007-10-05 20:03:00,2.4028,2.4032,2.4028,2.4032,66600000.0
2007-10-05 20:04:00,2.4032,2.4032,2.4032,2.4032,16400000.0
2007-10-05 20:05:00,2.4032,2.4032,2.4031,2.4032,38600000.0
2007-10-05 20:06:00,2.40315,2.40365,2.4031,2.4036,209499999.0
2007-10-05 20:07:00,2.4036,2.40365,2.4035,2.4036,47200000.0
2007-10-05 20:08:00,2.40375,2.40385,2.40375,2.4038,22400000.0
2007-10-05 20:09:00,2.4038,2.4038,2.40305,2.40305,59200000.0
2007-10-05 20:10:00,2.40305,2.4033,2.4029,2.4033,221600000.0
2007-10-05 20:11:00,2.4033,2.4033,2.40325,2.40325,52000000.0
2007-10-05 20:12:00,2.4033,2.40335,2.4032,2.4032,41600000.0
2007-10-05 20:13:00,2.4032,2.4035,2.4032,2.40345,150400000.0
2007-10-05 20:14:00,2.4035,2.4035,2.40335,2.40335,58600000.0
2007-10-05 20:15:00,2.40335,2.4036,2.40335,2.4036,88800000.0
2007-10-05 20:16:00,2.40355,2.4036,2.40355,2.40355,79200000.0
2007-10-05 20:17:00,2.40365,2.40365,2.4034,2.4034,52800000.0
2007-10-05 20:18:00,2.4034,2.4034,2.4034,2.4034,44100000.0
2007-10-05 20:19:00,2.4034,2.4036,2.4033,2.4036,77499999.0
2007-10-05 20:20:00,2.40355,2.40365,2.4035,2.4036,37900000.0
2007-10-05 20:21:00,2.4036,2.4039,2.40355,2.4039,104800000.0
2007-10-05 20:22:00,2.40395,2.404,2.4035,2.4036,193900000.0
2007-10-05 20:23:00,2.40355,2.40355,2.4034,2.4035,54400000.0
2007-10-05 20:24:00,2.4035,2.4037,2.4035,2.4037,62000000.0
2007-10-05 20:25:00,2.4037,2.4039,2.4035,2.4039,219000000.0
2007-10-05 20:26:00,2.4039,2.4044,2.4038,2.4042,129400000.0
2007-10-05 20:27:00,2.4042,2.4042,2.4039,2.4042,179200000.0
2007-10-05 20:28:00,2.4042,2.4046,2.40415,2.4046,62100000.0
2007-10-05 20:29:00,2.4046,2.4047,2.4043,2.4047,173800000.0
2007-10-05 20:30:00,2.40445,2.4047,2.4037,2.4037,173700000.0
2007-10-05 20:31:00,2.4037,2.404,2.4037,2.40375,42400000.0
2007-10-05 20:32:00,2.4039,2.404,2.4039,2.404,8800000.0
2007-10-05 20:33:00,2.4042,2.4043,2.40415,2.4043,15200000.0
2007-10-05 20:34:00,2.4043,2.4043,2.4042,2.4042,18400000.0
2007-10-05 20:35:00,2.4043,2.40435,2.4043,2.4043,33600000.0
2007-10-05 20:36:00,2.4044,2.40475,2.4044,2.4046,96100000.0
2007-10-05 20:37:00,2.4046,2.4046,2.4044,2.4046,46000000.0
2007-10-05 20:38:00,2.4046,2.4047,2.4046,2.4046,72800000.0
2007-10-05 20:39:00,2.4045,2.4049,2.4045,2.4045,170400000.0
2007-10-05 20:40:00,2.4045,2.405,2.4045,2.405,121400000.0
2007-10-05 20:41:00,2.405,2.40505,2.4047,2.4047,163700000.0
2007-10-05 20:42:00,2.4047,2.4049,2.4046,2.4048,55200000.0
2007-10-05 20:43:00,2.4047,2.4048,2.4046,2.4046,168600000.0
2007-10-05 20:44:00,2.4046,2.4046,2.4045,2.4046,124200000.0
2007-10-05 20:45:00,2.4046,2.4046,2.4045,2.40455,57400000.0
2007-10-05 20:46:00,2.4048,2.4048,2.4046,2.4046,16000000.0
2007-10-05 20:47:00,2.4046,2.4046,2.4046,2.4046,75200000.0
2007-10-05 20:48:00,2.4046,2.40465,2.4042,2.40425,191200000.0
2007-10-05 20:49:00,2.40425,2.4047,2.40425,2.4046,96800000.0
2007-10-05 20:50:00,2.4046,2.4046,2.4046,2.4046,41600000.0
2007-10-05 20:51:00,2.4046,2.4046,2.4046,2.4046,46000000.0
2007-10-05 20:52:00,2.4046,2.4047,2.4045,2.4046,104400000.0
2007-10-05 20:53:00,2.4046,2.4046,2.4044,2.4044,121000000.0
2007-10-05 20:54:00,2.4045,2.4046,2.4043,2.40435,85200000.0
2007-10-05 20:55:00,2.40435,2.4045,2.4043,2.40435,29600000.0
2007-10-05 20:56:00,2.4044,2.4046,2.40425,2.40425,93600000.0
2007-10-05 20:57:00,2.4043,2.4045,2.4043,2.4045,158100000.0
2007-10-05 20:58:00,2.4044,2.4044,2.4044,2.4044,47200000.0
2007-10-05 20:59:00,2.4045,2.4046,2.4041,2.4041,181400001.0
2007-10-05 21:00:00,2.40405,2.4044,2.404,2.4044,209600001.0
2007-10-05 21:01:00,2.4044,2.4044,2.4042,2.40425,88000000.0
2007-10-05 21:02:00,2.4042,2.40425,2.4042,2.4042,13600000.0
2007-10-05 21:03:00,2.4042,2.40435,2.40405,2.40435,60800000.0
2007-10-05 21:04:00,2.40435,2.40435,2.4043,2.4043,23200000.0
2007-10-05 21:05:00,2.4043,2.4044,2.4041,2.4043,104000000.0
2007-10-05 21:06:00,2.40361,2.40379,2.40354,2.40375,52800000.0
2007-10-05 21:07:00,2.4042,2.40425,2.4042,2.40425,12800000.0
2007-10-05 21:08:00,2.4043,2.40445,2.40425,2.40445,112000000.0
2007-10-05 21:09:00,2.40445,2.40445,2.4044,2.4044,5600000.0
2007-10-05 21:10:00,2.4044,2.4044,2.4044,2.4044,2400000.0
2007-10-05 21:11:00,2.4044,2.4044,2.4043,2.4043,56200000.0
2007-10-05 21:12:00,2.4042,2.40465,2.4042,2.4044,160900000.0
2007-10-05 21:13:00,2.4044,2.4044,2.4041,2.40415,16000000.0
2007-10-05 21:14:00,2.4041,2.4041,2.4041,2.4041,26400000.0
2007-10-05 21:15:00,2.4041,2.4041,2.4039,2.40395,25900000.0
2007-10-05 21:16:00,2.4039,2.4039,2.4039,2.4039,8000000.0
2007-10-05 21:17:00,2.4039,2.404,2.4039,2.40395,23200000.0
2007-10-05 21:18:00,2.4039,2.40395,2.4039,2.40395,51600000.0
2007-10-05 21:19:00,2.40395,2.404,2.40395,2.404,56400000.0
2007-10-05 21:20:00,2.404,2.404,2.4039,2.404,69200000.0
2007-10-05 21:21:00,2.404,2.404,2.404,2.404,17600000.0
2007-10-05 21:22:00,2.404,2.404,2.404,2.404,20800000.0
2007-10-05 21:23:00,2.404,2.4041,2.404,2.4041,39600000.0
2007-10-05 21:24:00,2.4043,2.4046,2.4043,2.4043,55200000.0
2007-10-05 21:25:00,2.4043,2.4043,2.4041,2.4041,85200000.0
2007-10-05 21:26:00,2.4042,2.4042,2.4039,2.4039,44400000.0
2007-10-05 21:27:00,2.4039,2.4039,2.4039,2.4039,56000000.0
2007-10-05 21:28:00,2.4039,2.4042,2.4039,2.4042,73600000.0
2007-10-05 21:29:00,2.4042,2.40425,2.4042,2.40425,30000000.0
2007-10-05 21:30:00,2.4042,2.4045,2.4042,2.4045,74400000.0
2007-10-05 21:31:00,2.4045,2.4045,2.4044,2.4044,24800000.0
2007-10-05 21:32:00,2.4044,2.4045,2.4044,2.4045,92400000.0
2007-10-05 21:33:00,2.4045,2.40465,2.4045,2.4046,61600000.0
2007-10-05 21:34:00,2.4046,2.4046,2.4045,2.4045,34000000.0
2007-10-05 21:35:00,2.4045,2.4046,2.4045,2.4046,17600000.0
2007-10-05 21:36:00,2.4048,2.40495,2.4048,2.40495,34400000.0
2007-10-05 21:37:00,2.4049,2.40495,2.40485,2.4049,56000000.0
2007-10-05 21:38:00,2.4049,2.405,2.40485,2.4049,40000000.0
2007-10-05 21:39:00,2.405,2.405,2.4048,2.405,57200000.0
2007-10-05 21:40:00,2.405,2.40525,2.405,2.40515,69500000.0
2007-10-05 21:41:00,2.40481,2.40481,2.40428,2.40448,216900000.0
2007-10-05 21:42:00,2.40481,2.40498,2.40459,2.40473,158700000.0
2007-10-05 21:43:00,2.4052,2.4052,2.4049,2.4049,72800000.0
2007-10-05 21:44:00,2.4049,2.4051,2.4049,2.40505,68500000.0
2007-10-05 21:45:00,2.4053,2.4053,2.4052,2.4052,35200000.0
2007-10-05 21:46:00,2.4052,2.4053,2.40485,2.405,237900000.0
2007-10-05 21:47:00,2.405,2.40505,2.405,2.405,66800000.0
2007-10-05 21:48:00,2.405,2.405,2.4049,2.4049,19200000.0
2007-10-05 21:49:00,2.4049,2.4049,2.4049,2.4049,5600000.0
2007-10-05 21:50:00,2.4049,2.4051,2.4049,2.40505,52200000.0
2007-10-05 21:51:00,2.405,2.4051,2.405,2.4051,54800000.0
2007-10-05 21:52:00,2.4051,2.4051,2.4049,2.40495,54000000.0
2007-10-05 21:53:00,2.4049,2.40495,2.40485,2.4049,28000000.0
2007-10-05 21:54:00,2.4049,2.405,2.4049,2.4049,14400000.0
2007-10-05 21:55:00,2.405,2.4054,2.405,2.4052,104800000.0
2007-10-05 21:56:00,2.4052,2.4053,2.405,2.40515,89600000.0
2007-10-05 21:57:00,2.4052,2.4056,2.4052,2.4055,73000000.0
2007-10-05 21:58:00,2.40555,2.4056,2.40535,2.40555,23200000.0
2007-10-05 21:59:00,2.4056,2.4061,2.40555,2.4059,133600000.0
2007-10-05 22:00:00,2.4058,2.406,2.4058,2.4058,66400000.0
2007-10-05 22:01:00,2.4058,2.4059,2.4058,2.40585,18400000.0
2007-10-05 22:02:00,2.40585,2.40585,2.4057,2.40585,61200000.0
2007-10-05 22:03:00,2.4058,2.4061,2.40545,2.4055,27200000.0
2007-10-05 22:04:00,2.4054,2.4057,2.40525,2.4056,153400000.0
2007-10-05 22:05:00,2.4056,2.4059,2.4056,2.40585,34100000.0
2007-10-05 22:06:00,2.4058,2.4059,2.40555,2.4056,52800000.0
2007-10-05 22:07:00,2.4056,2.40565,2.4053,2.4054,177800000.0
2007-10-05 22:08:00,2.4054,2.4054,2.40505,2.40515,98800000.0
2007-10-05 22:09:00,2.40515,2.4052,2.40505,2.4051,17600000.0
2007-10-05 22:10:00,2.4051,2.4051,2.405,2.405,17200000.0
2007-10-05 22:11:00,2.4051,2.4051,2.405,2.405,20800000.0
2007-10-05 22:12:00,2.405,2.4051,2.40495,2.405,29600000.0
2007-10-05 22:13:00,2.405,2.405,2.4049,2.405,20000000.0
2007-10-05 22:14:00,2.40495,2.405,2.4048,2.405,46800000.0
2007-10-05 22:15:00,2.405,2.405,2.405,2.405,10000000.0
2007-10-05 22:16:00,2.405,2.405,2.4047,2.405,29600000.0
2007-10-05 22:17:00,2.405,2.4051,2.405,2.4051,4800000.0
2007-10-05 22:18:00,2.40451,2.40451,2.40428,2.40435,148300000.0
2007-10-05 22:19:00,2.4051,2.4051,2.4051,2.4051,4000000.0
2007-10-05 22:20:00,2.4051,2.40535,2.4051,2.4053,21600000.0
2007-10-05 22:21:00,2.40525,2.40525,2.4052,2.4052,81600000.0
2007-10-05 22:22:00,2.4052,2.4055,2.4052,2.4052,87200000.0
2007-10-05 22:23:00,2.40525,2.40525,2.4052,2.4052,14400000.0
2007-10-05 22:24:00,2.4052,2.4054,2.4052,2.4054,9600000.0
2007-10-05 22:25:00,2.4054,2.4054,2.4054,2.4054,24000000.0
2007-10-05 22:26:00,2.4052,2.4052,2.4051,2.4052,52100000.0
2007-10-05 22:27:00,2.4053,2.4054,2.4053,2.4054,12000000.0
2007-10-05 22:28:00,2.4054,2.4055,2.40535,2.40535,26400000.0
2007-10-05 22:29:00,2.4051,2.4052,2.405,2.4051,66400000.0
2007-10-05 22:30:00,2.40515,2.4052,2.4051,2.4051,71600000.0
2007-10-05 22:31:00,2.40465,2.40485,2.40457,2.40457,235800000.0
2007-10-05 22:32:00,2.40515,2.4053,2.40515,2.4053,13600000.0
2007-10-05 22:33:00,2.4053,2.4055,2.4053,2.4054,29600000.0
2007-10-05 22:34:00,2.4054,2.40545,2.4052,2.4054,70600000.0
2007-10-05 22:35:00,2.40535,2.4054,2.4052,2.40535,63500000.0
2007-10-05 22:36:00,2.4054,2.4057,2.4053,2.4055,219600000.0
2007-10-05 22:37:00,2.4055,2.4056,2.4053,2.40535,58800000.0
2007-10-05 22:38:00,2.4054,2.4055,2.40525,2.4053,92800000.0
2007-10-05 22:39:00,2.4052,2.40525,2.405,2.4051,81400000.0
2007-10-05 22:40:00,2.405,2.40515,2.4049,2.4051,68700000.0
2007-10-05 22:41:00,2.4051,2.4052,2.4051,2.40515,36800000.0
2007-10-05 22:42:00,2.4052,2.40525,2.4051,2.4051,36400000.0
2007-10-05 22:43:00,2.4051,2.40525,2.4051,2.40525,53200000.0
2007-10-05 22:44:00,2.40525,2.40525,2.4051,2.4051,40400000.0
2007-10-05 22:45:00,2.4051,2.4051,2.4051,2.4051,8600000.0
2007-10-05 22:46:00,2.4051,2.4051,2.40485,2.4051,39600000.0
2007-10-05 22:47:00,2.4051,2.4052,2.4049,2.4051,114000000.0
2007-10-05 22:48:00,2.40505,2.40515,2.405,2.4051,16800000.0
2007-10-05 22:49:00,2.40505,2.4051,2.40505,2.4051,4800000.0
2007-10-05 22:50:00,2.40525,2.40545,2.40515,2.4053,43200000.0
2007-10-05 22:51:00,2.4053,2.4053,2.4051,2.4052,25200000.0
2007-10-05 22:52:00,2.4052,2.4057,2.4052,2.40565,79200000.0
2007-10-05 22:53:00,2.4056,2.4057,2.40545,2.40555,50400000.0
2007-10-05 22:54:00,2.40555,2.40625,2.4055,2.40625,37600000.0
2007-10-05 22:55:00,2.40625,2.4063,2.40625,2.4063,14400000.0
2007-10-05 22:56:00,2.4063,2.4063,2.40625,2.4063,14400000.0
2007-10-05 22:57:00,2.40625,2.40625,2.40625,2.40625,7200000.0
2007-10-05 22:58:00,2.40625,2.40655,2.4059,2.4064,62700000.0
2007-10-05 22:59:00,2.4062,2.4063,2.4054,2.406,66000000.0
2007-10-07 23:00:00,2.40262,2.40273,2.4022,2.40256,82799999.0
2007-10-07 23:01:00,2.40273,2.40298,2.40241,2.40272,213800000.0
2007-10-07 23:02:00,2.40254,2.40312,2.40254,2.40293,103900000.0
2007-10-07 23:03:00,2.40288,2.40311,2.40253,2.40282,68800000.0
2007-10-07 23:04:00,2.40269,2.4031,2.40267,2.4031,68200000.0
2007-10-07 23:05:00,2.40327,2.40327,2.403,2.403,75500000.0
2007-10-07 23:06:00,2.4028,2.4029,2.40275,2.4029,81500001.0
2007-10-07 23:07:00,2.40262,2.40314,2.40244,2.40281,92200000.0
2007-10-07 23:08:00,2.40328,2.40328,2.40259,2.40312,84600000.0
2007-10-07 23:09:00,2.40277,2.40304,2.40274,2.40293,109600000.0
2007-10-07 23:10:00,2.40324,2.40331,2.40265,2.40265,157700000.0
2007-10-07 23:11:00,2.40292,2.4034,2.40279,2.4034,85400000.0
2007-10-07 23:12:00,2.40365,2.40365,2.4032,2.4032,58100000.0
2007-10-07 23:13:00,2.40351,2.40383,2.40351,2.4037,80500000.0
2007-10-07 23:14:00,2.40375,2.40377,2.40335,2.40335,49200000.0
2007-10-07 23:15:00,2.40333,2.40345,2.40291,2.4031,84500000.0
2007-10-07 23:16:00,2.40349,2.40361,2.40307,2.40323,111900000.0
2007-10-07 23:17:00,2.40327,2.40406,2.40322,2.40361,210900000.0
2007-10-07 23:18:00,2.40351,2.40364,2.40349,2.40363,88400000.0
2007-10-07 23:19:00,2.40335,2.4036,2.40317,2.40337,176200000.0
2007-10-07 23:20:00,2.40378,2.40379,2.40328,2.40341,411100000.0
2007-10-07 23:21:00,2.40381,2.40388,2.40339,2.40371,48200000.0
2007-10-07 23:22:00,2.40388,2.40395,2.40358,2.40362,112899999.0
2007-10-07 23:23:00,2.40359,2.40378,2.40354,2.40358,167400000.0
2007-10-07 23:24:00,2.40354,2.40386,2.40354,2.40376,172800000.0
2007-10-07 23:25:00,2.40388,2.40393,2.40368,2.4037,89100000.0
2007-10-07 23:26:00,2.40361,2.40374,2.40349,2.40374,83300000.0
2007-10-07 23:27:00,2.4018,2.4037,2.4018,2.4035,60000000.0
2007-10-07 23:28:00,2.4018,2.404,2.4018,2.4027,43700000.0
2007-10-07 23:29:00,2.4031,2.4031,2.4018,2.4027,26700000.0
2007-10-07 23:30:00,2.403,2.4031,2.4028,2.4031,17800000.0
2007-10-07 23:31:00,2.4028,2.4031,2.4019,2.4031,92000000.0
2007-10-07 23:32:00,2.4031,2.4031,2.4026,2.4029,124100000.0
2007-10-07 23:33:00,2.4028,2.4028,2.402,2.4027,5200000.0
2007-10-07 23:34:00,2.4027,2.4029,2.402,2.4024,87500000.0
2007-10-07 23:35:00,2.4024,2.4029,2.4018,2.4025,79600000.0
2007-10-07 23:36:00,2.4025,2.4036,2.4021,2.4026,63100000.0
2007-10-07 23:37:00,2.4018,2.4026,2.4018,2.4025,40100000.0
2007-10-07 23:38:00,2.4025,2.4025,2.4024,2.4024,7600000.0
2007-10-07 23:39:00,2.4018,2.4026,2.4018,2.4026,13900000.0
2007-10-07 23:40:00,2.4025,2.4025,2.4024,2.4025,8800000.0
2007-10-07 23:41:00,2.4024,2.4024,2.4024,2.4024,6400000.0
2007-10-07 23:42:00,2.4025,2.4026,2.4024,2.4024,15200000.0
2007-10-07 23:43:00,2.4024,2.4026,2.4024,2.4024,30400000.0
2007-10-07 23:44:00,2.4024,2.4027,2.4018,2.4026,91600000.0
2007-10-07 23:45:00,2.4026,2.4026,2.4022,2.4022,80800000.0
2007-10-07 23:46:00,2.4021,2.4022,2.4019,2.4022,22700000.0
2007-10-07 23:47:00,2.4021,2.4024,2.402,2.4022,22400000.0
2007-10-07 23:48:00,2.4019,2.4023,2.4019,2.402,25600000.0
2007-10-07 23:49:00,2.4023,2.4023,2.4023,2.4023,8000000.0
2007-10-07 23:50:00,2.4021,2.4023,2.4021,2.4023,6000000.0
2007-10-07 23:51:00,2.4023,2.4023,2.4015,2.4018,104500000.0
2007-10-07 23:52:00,2.4015,2.4018,2.4015,2.4015,41600000.0
2007-10-07 23:53:00,2.4015,2.4015,2.4012,2.4012,18400000.0
2007-10-07 23:54:00,2.4012,2.4015,2.4012,2.4015,45200000.0
2007-10-07 23:55:00,2.4015,2.4018,2.4014,2.4014,71200000.0
2007-10-07 23:56:00,2.4013,2.4023,2.4013,2.4018,69800000.0
2007-10-07 23:57:00,2.4018,2.4018,2.4018,2.4018,9600000.0
2007-10-07 23:58:00,2.4018,2.4018,2.4015,2.4015,32000000.0
2007-10-07 23:59:00,2.402,2.402,2.4018,2.402,12800000.0
2007-10-08 00:00:00,2.402,2.402,2.4011,2.4012,28000000.0
2007-10-08 00:01:00,2.4012,2.4014,2.4011,2.4012,44000000.0
2007-10-08 00:02:00,2.4013,2.4015,2.4007,2.4013,144000000.0
2007-10-08 00:03:00,2.4013,2.4015,2.4013,2.4015,74300000.0
2007-10-08 00:04:00,2.4015,2.4015,2.4014,2.4015,21200000.0
2007-10-08 00:05:00,2.4019,2.4019,2.4017,2.4019,47100000.0
2007-10-08 00:06:00,2.4016,2.4019,2.4016,2.4019,18800000.0
2007-10-08 00:07:00,2.4019,2.4019,2.4016,2.4016,70000000.0
2007-10-08 00:08:00,2.4016,2.4019,2.4016,2.4019,88400000.0
2007-10-08 00:09:00,2.4019,2.4019,2.4019,2.4019,9600000.0
2007-10-08 00:10:00,2.4019,2.4026,2.4018,2.4018,44200000.0
2007-10-08 00:11:00,2.402,2.4025,2.4019,2.4021,48900000.0
2007-10-08 00:12:00,2.4021,2.4022,2.402,2.402,24400000.0
2007-10-08 00:13:00,2.4019,2.402,2.4019,2.4019,10400000.0
2007-10-08 00:14:00,2.4019,2.402,2.4016,2.4017,163800000.0
2007-10-08 00:15:00,2.40153,2.40164,2.4012,2.40141,160800000.0
2007-10-08 00:16:00,2.402,2.4021,2.402,2.4021,56000000.0
2007-10-08 00:17:00,2.4021,2.4021,2.4019,2.4021,31800000.0
2007-10-08 00:18:00,2.402,2.4021,2.4019,2.4019,37400000.0
2007-10-08 00:19:00,2.402,2.4026,2.4016,2.4023,228700000.0
2007-10-08 00:20:00,2.4024,2.4027,2.4023,2.4023,104800000.0
2007-10-08 00:21:00,2.4022,2.4024,2.4021,2.4022,71200000.0
2007-10-08 00:22:00,2.4021,2.4028,2.4021,2.4025,161500000.0
2007-10-08 00:23:00,2.4026,2.4028,2.4025,2.4027,32200000.0
2007-10-08 00:24:00,2.4026,2.4027,2.4023,2.4025,42000000.0
2007-10-08 00:25:00,2.4025,2.4026,2.4022,2.4022,17600000.0
2007-10-08 00:26:00,2.4025,2.4027,2.4022,2.4023,67200000.0
2007-10-08 00:27:00,2.4026,2.4026,2.4022,2.4025,67000000.0
2007-10-08 00:28:00,2.4022,2.4025,2.4022,2.4025,26400000.0
2007-10-08 00:29:00,2.4022,2.4027,2.4022,2.4025,45000000.0
2007-10-08 00:30:00,2.4025,2.4026,2.4025,2.4025,12800000.0
2007-10-08 00:31:00,2.4025,2.4026,2.4023,2.4026,86800000.0
2007-10-08 00:32:00,2.4026,2.4027,2.4024,2.4025,36000000.0
2007-10-08 00:33:00,2.4025,2.4028,2.4023,2.4024,65700000.0
2007-10-08 00:34:00,2.4026,2.4026,2.4026,2.4026,700000.0
2007-10-08 00:35:00,2.4026,2.4026,2.4025,2.4025,50400000.0
2007-10-08 00:36:00,2.4024,2.4025,2.4024,2.4024,53200000.0
2007-10-08 00:37:00,2.4025,2.4025,2.402,2.4025,78400000.0
2007-10-08 00:38:00,2.4024,2.4027,2.4022,2.4027,62500000.0
2007-10-08 00:39:00,2.4027,2.4028,2.4024,2.4027,51000000.0
2007-10-08 00:40:00,2.4026,2.4026,2.4026,2.4026,9100000.0
2007-10-08 00:41:00,2.4026,2.4027,2.4024,2.4024,39500000.0
2007-10-08 00:42:00,2.4026,2.4026,2.4023,2.4023,32800000.0
2007-10-08 00:43:00,2.4026,2.4027,2.4021,2.4022,68800000.0
2007-10-08 00:44:00,2.4022,2.4023,2.4021,2.4022,45400000.0
2007-10-08 00:45:00,2.4023,2.4023,2.4022,2.4022,30800000.0
2007-10-08 00:46:00,2.4018,2.40214,2.4018,2.40214,122400000.0
2007-10-08 00:47:00,2.4023,2.4026,2.4021,2.4023,126500000.0
2007-10-08 00:48:00,2.4023,2.4026,2.4023,2.4024,69200000.0
2007-10-08 00:49:00,2.4024,2.4025,2.4024,2.4024,26400000.0
2007-10-08 00:50:00,2.4023,2.4024,2.402,2.402,144800000.0
2007-10-08 00:51:00,2.4023,2.4023,2.4019,2.4019,64800000.0
2007-10-08 00:52:00,2.4019,2.4021,2.4017,2.402,116900000.0
2007-10-08 00:53:00,2.4019,2.402,2.4016,2.4016,12000000.0
2007-10-08 00:54:00,2.4017,2.402,2.4017,2.402,23200000.0
2007-10-08 00:55:00,2.4017,2.4021,2.4017,2.4019,33600000.0
2007-10-08 00:56:00,2.4018,2.4019,2.4018,2.4018,24800000.0
2007-10-08 00:57:00,2.4016,2.4019,2.4015,2.4019,24000000.0
2007-10-08 00:58:00,2.4019,2.402,2.4018,2.402,20000000.0
2007-10-08 00:59:00,2.402,2.4024,2.4019,2.4022,74200000.0
2007-10-08 01:00:00,2.4022,2.403,2.4022,2.4024,77700000.0
2007-10-08 01:01:00,2.4027,2.4027,2.4021,2.4023,57100000.0
2007-10-08 01:02:00,2.4026,2.4027,2.4023,2.4027,4800000.0
2007-10-08 01:03:00,2.4027,2.4027,2.4026,2.4026,2400000.0
2007-10-08 01:04:00,2.4027,2.4027,2.4027,2.4027,800000.0
2007-10-08 01:05:00,2.4029,2.4029,2.4028,2.4028,1600000.0
2007-10-08 01:06:00,2.4028,2.4028,2.4026,2.4026,8000000.0
2007-10-08 01:07:00,2.4022,2.40244,2.40219,2.40232,379200000.0
2007-10-08 01:08:00,2.4026,2.4026,2.4026,2.4026,3200000.0
2007-10-08 01:09:00,2.40244,2.40244,2.40196,2.40214,277200000.0
2007-10-08 01:10:00,2.4026,2.4027,2.4026,2.4027,6400000.0
2007-10-08 01:11:00,2.4027,2.4034,2.4026,2.403,28900000.0
2007-10-08 01:12:00,2.403,2.403,2.4028,2.4028,47400000.0
2007-10-08 01:13:00,2.4029,2.4029,2.4028,2.4028,7200000.0
2007-10-08 01:14:00,2.4027,2.4027,2.4026,2.4027,4000000.0
2007-10-08 01:15:00,2.4027,2.4028,2.4026,2.4026,25600000.0
2007-10-08 01:16:00,2.4026,2.4027,2.4025,2.4027,67000000.0
2007-10-08 01:17:00,2.4027,2.40275,2.4025,2.4025,59200000.0
2007-10-08 01:18:00,2.4027,2.40285,2.4027,2.40285,10400000.0
2007-10-08 01:19:00,2.4027,2.40285,2.4027,2.40285,2400000.0
2007-10-08 01:20:00,2.4028,2.40285,2.4027,2.40285,4000000.0
2007-10-08 01:21:00,2.40246,2.40262,2.4024,2.4024,187200000.0
2007-10-08 01:22:00,2.4028,2.40285,2.4026,2.4026,23200000.0
2007-10-08 01:23:00,2.4026,2.4027,2.4025,2.4027,102800000.0
2007-10-08 01:24:00,2.4027,2.4027,2.4026,2.4026,4000000.0
2007-10-08 01:25:00,2.40255,2.4029,2.4025,2.4026,80800000.0
2007-10-08 01:26:00,2.4026,2.4026,2.4022,2.4024,47600000.0
2007-10-08 01:27:00,2.40211,2.40211,2.4017,2.40192,510000000.0
2007-10-08 01:28:00,2.4024,2.4024,2.4022,2.4022,36400000.0
2007-10-08 01:29:00,2.4022,2.4022,2.4022,2.4022,14800000.0
2007-10-08 01:30:00,2.4022,2.4023,2.4022,2.4023,44000000.0
2007-10-08 01:31:00,2.4022,2.4022,2.4014,2.4014,63600000.0
2007-10-08 01:32:00,2.4014,2.4021,2.4011,2.4018,190900000.0
2007-10-08 01:33:00,2.4018,2.4018,2.4011,2.4016,137100000.0
2007-10-08 01:34:00,2.4016,2.4017,2.4015,2.4017,60900000.0
2007-10-08 01:35:00,2.4017,2.402,2.4016,2.4019,23200000.0
2007-10-08 01:36:00,2.4019,2.4019,2.4015,2.4016,11200000.0
2007-10-08 01:37:00,2.4015,2.4017,2.4013,2.4013,112200000.0
2007-10-08 01:38:00,2.4013,2.4013,2.4013,2.4013,5600000.0
2007-10-08 01:39:00,2.4013,2.4015,2.4012,2.4014,105300000.0
2007-10-08 01:40:00,2.4014,2.402,2.4014,2.4019,34300000.0
2007-10-08 01:41:00,2.4019,2.4023,2.4019,2.402,28600000.0
2007-10-08 01:42:00,2.402,2.4023,2.402,2.4022,33200000.0
2007-10-08 01:43:00,2.4022,2.4022,2.4019,2.4019,64800000.0
2007-10-08 01:44:00,2.4019,2.402,2.4018,2.402,92200000.0
2007-10-08 01:45:00,2.4019,2.4022,2.4019,2.4019,168300000.0
2007-10-08 01:46:00,2.4021,2.4023,2.4019,2.4022,151800000.0
2007-10-08 01:47:00,2.4022,2.4024,2.4019,2.402,71800000.0
2007-10-08 01:48:00,2.4019,2.4021,2.4017,2.40185,124100000.0
2007-10-08 01:49:00,2.4018,2.4019,2.4016,2.4019,114400000.0
2007-10-08 01:50:00,2.402,2.40225,2.4019,2.40225,28900000.0
2007-10-08 01:51:00,2.4022,2.4024,2.4021,2.4022,44300000.0
2007-10-08 01:52:00,2.4022,2.4022,2.4019,2.402,65800000.0
2007-10-08 01:53:00,2.4019,2.402,2.4019,2.402,28000000.0
2007-10-08 01:54:00,2.402,2.402,2.402,2.402,14400000.0
2007-10-08 01:55:00,2.402,2.402,2.402,2.402,14400000.0
2007-10-08 01:56:00,2.402,2.402,2.402,2.402,26800000.0
2007-10-08 01:57:00,2.402,2.402,2.4019,2.402,37900000.0
2007-10-08 01:58:00,2.402,2.4021,2.4017,2.4017,132500000.0
2007-10-08 01:59:00,2.4017,2.40255,2.4016,2.4023,268100000.0
2007-10-08 02:00:00,2.4023,2.4026,2.4023,2.4025,122800000.0
2007-10-08 02:01:00,2.4026,2.4028,2.4026,2.4028,132800000.0
2007-10-08 02:02:00,2.4029,2.403,2.4028,2.403,28000000.0
2007-10-08 02:03:00,2.403,2.4033,2.4028,2.4033,163500000.0
2007-10-08 02:04:00,2.4034,2.4036,2.4033,2.4034,190800000.0
2007-10-08 02:05:00,2.4034,2.4035,2.40315,2.4032,100800000.0
2007-10-08 02:06:00,2.4033,2.404,2.4033,2.4034,392500000.0
2007-10-08 02:07:00,2.4034,2.4042,2.4034,2.4038,116400000.0
2007-10-08 02:08:00,2.4038,2.4038,2.4034,2.4035,27200000.0
2007-10-08 02:09:00,2.4035,2.4036,2.4034,2.4034,38700000.0
2007-10-08 02:10:00,2.4034,2.4034,2.4029,2.4033,76000000.0
2007-10-08 02:11:00,2.4033,2.4033,2.4027,2.4029,100800000.0
2007-10-08 02:12:00,2.4029,2.4029,2.40265,2.4027,114000000.0
2007-10-08 02:13:00,2.4029,2.4029,2.40265,2.4029,15200000.0
2007-10-08 02:14:00,2.40275,2.4032,2.4027,2.4032,51200000.0
2007-10-08 02:15:00,2.4032,2.4032,2.4029,2.4029,132500000.0
2007-10-08 02:16:00,2.4029,2.403,2.4028,2.403,61600000.0
2007-10-08 02:17:00,2.403,2.4032,2.403,2.4031,129600000.0
2007-10-08 02:18:00,2.4031,2.4038,2.403,2.4038,145600000.0
2007-10-08 02:19:00,2.4038,2.4038,2.4034,2.4034,150400000.0
2007-10-08 02:20:00,2.4034,2.4035,2.4025,2.4028,177600000.0
2007-10-08 02:21:00,2.4028,2.4029,2.4026,2.4027,217900000.0
2007-10-08 02:22:00,2.4028,2.4029,2.4025,2.4029,178400000.0
2007-10-08 02:23:00,2.4028,2.4028,2.402,2.4022,425900000.0
2007-10-08 02:24:00,2.4022,2.403,2.4022,2.4026,268100000.0
2007-10-08 02:25:00,2.4026,2.4026,2.4023,2.4024,126400000.0
2007-10-08 02:26:00,2.4023,2.4025,2.4019,2.402,150100000.0
2007-10-08 02:27:00,2.4026,2.4028,2.4023,2.4025,172100000.0
2007-10-08 02:28:00,2.4024,2.4025,2.4022,2.4025,64800000.0
2007-10-08 02:29:00,2.4022,2.4024,2.4022,2.4024,31200000.0
2007-10-08 02:30:00,2.4024,2.4027,2.4019,2.4026,194500000.0
2007-10-08 02:31:00,2.4025,2.4027,2.4022,2.4022,135100000.0
2007-10-08 02:32:00,2.4024,2.4026,2.4019,2.4026,64800000.0
2007-10-08 02:33:00,2.4026,2.4027,2.4023,2.4023,74900000.0
2007-10-08 02:34:00,2.4024,2.4025,2.4023,2.4023,41600000.0
2007-10-08 02:35:00,2.4024,2.4029,2.4024,2.4028,111900000.0
2007-10-08 02:36:00,2.4027,2.4028,2.4026,2.4026,69600000.0
2007-10-08 02:37:00,2.4025,2.403,2.4025,2.4028,193600000.0
2007-10-08 02:38:00,2.4028,2.403,2.4027,2.4029,91100000.0
2007-10-08 02:39:00,2.4028,2.4031,2.4023,2.4023,219600000.0
2007-10-08 02:40:00,2.4023,2.4026,2.4019,2.4025,211200001.0
2007-10-08 02:41:00,2.4026,2.4027,2.4026,2.4026,96000000.0
2007-10-08 02:42:00,2.4026,2.4028,2.4026,2.4027,108800000.0
2007-10-08 02:43:00,2.4027,2.4027,2.4026,2.4027,64800000.0
2007-10-08 02:44:00,2.4027,2.4027,2.4024,2.4024,111800001.0
2007-10-08 02:45:00,2.4025,2.4028,2.4025,2.4028,77600000.0
2007-10-08 02:46:00,2.4027,2.4028,2.4025,2.4027,53500000.0
2007-10-08 02:47:00,2.4026,2.4028,2.4025,2.4025,72800000.0
2007-10-08 02:48:00,2.4026,2.4026,2.4026,2.4026,24000000.0
2007-10-08 02:49:00,2.4026,2.4026,2.4025,2.4025,45600000.0
2007-10-08 02:50:00,2.4026,2.4027,2.4026,2.4026,48000000.0
2007-10-08 02:51:00,2.4026,2.4027,2.4026,2.4026,31200000.0
2007-10-08 02:52:00,2.40222,2.40222,2.40189,2.40189,67200000.0
2007-10-08 02:53:00,2.4027,2.4027,2.4027,2.4027,11200000.0
2007-10-08 02:54:00,2.4027,2.4027,2.4027,2.4027,1600000.0
2007-10-08 02:55:00,2.4027,2.4028,2.4026,2.4027,167200000.0
2007-10-08 02:56:00,2.4028,2.4028,2.4027,2.4027,52000000.0
2007-10-08 02:57:00,2.4027,2.4028,2.4027,2.4028,28800000.0
2007-10-08 02:58:00,2.4027,2.4031,2.4027,2.403,78400000.0
2007-10-08 02:59:00,2.403,2.403,2.4029,2.4029,29600000.0
2007-10-08 03:00:00,2.4029,2.4029,2.4028,2.4029,28000000.0
2007-10-08 03:01:00,2.4028,2.4029,2.4026,2.4028,48800000.0
2007-10-08 03:02:00,2.4027,2.4027,2.4025,2.4025,42400000.0
2007-10-08 03:03:00,2.4025,2.4026,2.4025,2.4026,16000000.0
2007-10-08 03:04:00,2.4026,2.403,2.4026,2.40265,60800000.0
2007-10-08 03:05:00,2.40265,2.40265,2.4026,2.4026,12800000.0
2007-10-08 03:06:00,2.4026,2.4028,2.4026,2.4028,69600000.0
2007-10-08 03:07:00,2.4028,2.40285,2.4027,2.4028,58400000.0
2007-10-08 03:08:00,2.4028,2.4029,2.4028,2.4029,104800000.0
2007-10-08 03:09:00,2.4028,2.4028,2.4026,2.4027,96500000.0
2007-10-08 03:10:00,2.4029,2.4029,2.4026,2.4028,165900000.0
2007-10-08 03:11:00,2.4028,2.403,2.4028,2.4029,68000000.0
2007-10-08 03:12:00,2.4029,2.4032,2.4028,2.4032,234500000.0
2007-10-08 03:13:00,2.4032,2.4032,2.4027,2.403,343300000.0
2007-10-08 03:14:00,2.4031,2.4031,2.4028,2.403,79200000.0
2007-10-08 03:15:00,2.403,2.403,2.4028,2.4028,94800000.0
2007-10-08 03:16:00,2.4028,2.4028,2.4027,2.4028,258700003.0
2007-10-08 03:17:00,2.4028,2.4028,2.4024,2.4027,185600000.0
2007-10-08 03:18:00,2.4027,2.4031,2.4026,2.4031,212400000.0
2007-10-08 03:19:00,2.4031,2.4033,2.4031,2.4033,27300000.0
2007-10-08 03:20:00,2.4032,2.4032,2.4027,2.403,306900000.0
2007-10-08 03:21:00,2.4031,2.4034,2.4031,2.4034,135200000.0
2007-10-08 03:22:00,2.4033,2.4035,2.4032,2.4033,137800000.0
2007-10-08 03:23:00,2.4033,2.4033,2.403,2.4031,124600000.0
2007-10-08 03:24:00,2.4031,2.4032,2.4029,2.403,143600000.0
2007-10-08 03:25:00,2.4029,2.4032,2.4027,2.4032,435100000.0
2007-10-08 03:26:00,2.4033,2.4034,2.4031,2.4034,155300000.0
2007-10-08 03:27:00,2.4034,2.4035,2.4028,2.403,243000000.0
2007-10-08 03:28:00,2.4029,2.403,2.4028,2.4029,136000000.0
2007-10-08 03:29:00,2.403,2.403,2.4028,2.4028,94400000.0
2007-10-08 03:30:00,2.4028,2.403,2.4028,2.4028,129600000.0
2007-10-08 03:31:00,2.4029,2.4035,2.4028,2.4035,111800000.0
2007-10-08 03:32:00,2.4035,2.4035,2.4031,2.4034,282400001.0
2007-10-08 03:33:00,2.4034,2.4035,2.4032,2.4034,186800000.0
2007-10-08 03:34:00,2.4034,2.4035,2.4031,2.4033,272900000.0
2007-10-08 03:35:00,2.4033,2.4033,2.4032,2.4033,77200000.0
2007-10-08 03:36:00,2.4033,2.4033,2.4033,2.4033,24000000.0
2007-10-08 03:37:00,2.4033,2.4033,2.4032,2.4032,46300000.0
2007-10-08 03:38:00,2.4033,2.4033,2.4033,2.4033,8000000.0
2007-10-08 03:39:00,2.4032,2.4033,2.4032,2.4033,75000000.0
2007-10-08 03:40:00,2.4033,2.4033,2.4031,2.4032,137600000.0
2007-10-08 03:41:00,2.4032,2.4033,2.4031,2.4032,72000000.0
2007-10-08 03:42:00,2.4032,2.4032,2.4031,2.4032,55200000.0
2007-10-08 03:43:00,2.4032,2.4034,2.4031,2.4032,95200000.0
2007-10-08 03:44:00,2.4032,2.4032,2.4031,2.4032,52800000.0
2007-10-08 03:45:00,2.4032,2.4032,2.4031,2.4031,66400000.0
2007-10-08 03:46:00,2.4031,2.4032,2.403,2.4031,51400000.0
2007-10-08 03:47:00,2.4031,2.4031,2.403,2.4031,16900000.0
2007-10-08 03:48:00,2.403,2.4031,2.4029,2.4031,148000000.0
2007-10-08 03:49:00,2.4031,2.4035,2.403,2.4034,204200000.0
2007-10-08 03:50:00,2.4034,2.4034,2.4032,2.4032,274100000.0
2007-10-08 03:51:00,2.4032,2.4033,2.4032,2.4033,126700000.0
2007-10-08 03:52:00,2.4033,2.4033,2.4033,2.4033,8000000.0
2007-10-08 03:53:00,2.4032,2.4033,2.4031,2.4033,61900000.0
2007-10-08 03:54:00,2.4032,2.4035,2.4032,2.4035,140800000.0
2007-10-08 03:55:00,2.40355,2.4043,2.4034,2.404,355800000.0
2007-10-08 03:56:00,2.4041,2.4042,2.4038,2.4039,212000000.0
2007-10-08 03:57:00,2.404,2.4043,2.4039,2.404,74500000.0
2007-10-08 03:58:00,2.404,2.404,2.4039,2.4039,63200000.0
2007-10-08 03:59:00,2.4039,2.4039,2.4036,2.4037,120800000.0
2007-10-08 04:00:00,2.4037,2.4037,2.4033,2.4035,167300000.0
2007-10-08 04:01:00,2.4035,2.4036,2.4035,2.4035,48000000.0
2007-10-08 04:02:00,2.4036,2.4036,2.4036,2.4036,41600000.0
2007-10-08 04:03:00,2.4035,2.4037,2.4035,2.4036,87200000.0
2007-10-08 04:04:00,2.4035,2.4037,2.4035,2.4037,63200000.0
2007-10-08 04:05:00,2.4037,2.4037,2.4034,2.4036,54400000.0
2007-10-08 04:06:00,2.4036,2.4037,2.4036,2.4037,36800000.0
2007-10-08 04:07:00,2.4037,2.4038,2.4036,2.4038,94900000.0
2007-10-08 04:08:00,2.4037,2.4037,2.4037,2.4037,4000000.0
2007-10-08 04:09:00,2.4037,2.4037,2.4035,2.4036,68000000.0
2007-10-08 04:10:00,2.40308,2.40323,2.40306,2.40318,80000000.0
2007-10-08 04:11:00,2.4036,2.404,2.4036,2.404,104000000.0
2007-10-08 04:12:00,2.404,2.4042,2.404,2.404,107600000.0
2007-10-08 04:13:00,2.404,2.4041,2.4038,2.404,209700000.0
2007-10-08 04:14:00,2.4039,2.4041,2.4039,2.4041,84000000.0
2007-10-08 04:15:00,2.404,2.404,2.4039,2.404,98000000.0
2007-10-08 04:16:00,2.4039,2.4041,2.4039,2.4041,44800000.0
2007-10-08 04:17:00,2.4041,2.4041,2.404,2.404,28800000.0
2007-10-08 04:18:00,2.404,2.404,2.404,2.404,12000000.0
2007-10-08 04:19:00,2.4041,2.4041,2.404,2.4041,81600000.0
2007-10-08 04:20:00,2.4041,2.4041,2.404,2.4041,36800000.0
2007-10-08 04:21:00,2.4041,2.4042,2.4041,2.4042,27200000.0
2007-10-08 04:22:00,2.4042,2.4044,2.4042,2.4043,46400000.0
2007-10-08 04:23:00,2.4043,2.4043,2.4043,2.4043,44800000.0
2007-10-08 04:24:00,2.4042,2.4042,2.404,2.4042,261999998.0
2007-10-08 04:25:00,2.4042,2.4042,2.4042,2.4042,15200000.0
2007-10-08 04:26:00,2.4042,2.4042,2.4042,2.4042,29600000.0
2007-10-08 04:27:00,2.4042,2.4044,2.4042,2.4044,77600000.0
2007-10-08 04:28:00,2.4044,2.4044,2.4043,2.4043,26400000.0
2007-10-08 04:29:00,2.4043,2.4044,2.40425,2.4044,37500000.0
2007-10-08 04:30:00,2.4044,2.4045,2.4044,2.4045,35200000.0
2007-10-08 04:31:00,2.4044,2.4045,2.4044,2.4045,16000000.0
2007-10-08 04:32:00,2.4044,2.4045,2.4043,2.4043,12800000.0
2007-10-08 04:33:00,2.4044,2.4049,2.4044,2.4049,111200000.0
2007-10-08 04:34:00,2.4048,2.4049,2.4048,2.4049,14400000.0
2007-10-08 04:35:00,2.4049,2.4049,2.4048,2.4048,43200000.0
2007-10-08 04:36:00,2.4048,2.405,2.4047,2.405,120800000.0
2007-10-08 04:37:00,2.40485,2.4056,2.4048,2.4051,107100000.0
2007-10-08 04:38:00,2.4051,2.4052,2.4051,2.4052,112800000.0
2007-10-08 04:39:00,2.4052,2.4054,2.4051,2.4051,61600000.0
2007-10-08 04:40:00,2.4052,2.4053,2.4051,2.4052,118900002.0
2007-10-08 04:41:00,2.4053,2.4056,2.4051,2.4054,148100000.0
2007-10-08 04:42:00,2.4054,2.4054,2.405,2.405,154000000.0
2007-10-08 04:43:00,2.4051,2.4051,2.405,2.405,17600000.0
2007-10-08 04:44:00,2.405,2.405,2.405,2.405,19200000.0
2007-10-08 04:45:00,2.405,2.4051,2.4049,2.405,72800000.0
2007-10-08 04:46:00,2.405,2.405,2.4048,2.4049,21600000.0
2007-10-08 04:47:00,2.4049,2.4049,2.4047,2.4049,92400000.0
2007-10-08 04:48:00,2.4049,2.4049,2.4048,2.4048,21600000.0
2007-10-08 04:49:00,2.40408,2.40463,2.40408,2.4045,95200000.0
2007-10-08 04:50:00,2.4049,2.4049,2.4048,2.4049,75200000.0
2007-10-08 04:51:00,2.4048,2.4049,2.4046,2.4046,147200000.0
2007-10-08 04:52:00,2.4046,2.4046,2.4046,2.4046,25600000.0
2007-10-08 04:53:00,2.4046,2.4046,2.4046,2.4046,23200000.0
2007-10-08 04:54:00,2.4046,2.4046,2.4046,2.4046,12000000.0
2007-10-08 04:55:00,2.4046,2.4046,2.4046,2.4046,8000000.0
2007-10-08 04:56:00,2.4046,2.4046,2.4045,2.4046,12800000.0
2007-10-08 04:57:00,2.4046,2.4048,2.4046,2.4048,53600000.0
2007-10-08 04:58:00,2.4047,2.4047,2.4047,2.4047,10400000.0
2007-10-08 04:59:00,2.4046,2.4046,2.4046,2.4046,9600000.0
2007-10-08 05:00:00,2.4046,2.4046,2.4045,2.4046,62400000.0
2007-10-08 05:01:00,2.4046,2.4046,2.4046,2.4046,20000000.0
2007-10-08 05:02:00,2.4046,2.4046,2.4045,2.4046,28800000.0
2007-10-08 05:03:00,2.4046,2.4046,2.4046,2.4046,28000000.0
2007-10-08 05:04:00,2.4045,2.4046,2.4044,2.4045,37200000.0
2007-10-08 05:05:00,2.4046,2.4046,2.4044,2.4045,91600000.0
2007-10-08 05:06:00,2.4046,2.4046,2.4045,2.4045,8800000.0
2007-10-08 05:07:00,2.4046,2.4046,2.4045,2.4046,44000000.0
2007-10-08 05:08:00,2.4045,2.4046,2.4045,2.4045,72300000.0
2007-10-08 05:09:00,2.4045,2.4046,2.4045,2.4046,52000000.0
2007-10-08 05:10:00,2.4046,2.4046,2.4046,2.4046,2400000.0
2007-10-08 05:11:00,2.4045,2.4049,2.4045,2.4049,68500000.0
2007-10-08 05:12:00,2.4048,2.4048,2.4048,2.4048,8000000.0
2007-10-08 05:13:00,2.40412,2.40458,2.40412,2.40458,152600000.0
2007-10-08 05:14:00,2.4047,2.4048,2.4047,2.4048,8900000.0
2007-10-08 05:15:00,2.4048,2.4049,2.4046,2.4048,96800000.0
2007-10-08 05:16:00,2.4049,2.4049,2.4047,2.4047,87200000.0
2007-10-08 05:17:00,2.4047,2.4047,2.4047,2.4047,4000000.0
2007-10-08 05:18:00,2.4047,2.4047,2.4047,2.4047,4000000.0
2007-10-08 05:19:00,2.4047,2.4052,2.4047,2.405,60500000.0
2007-10-08 05:20:00,2.4051,2.4053,2.4051,2.4052,70500000.0
2007-10-08 05:21:00,2.4052,2.4053,2.4052,2.4053,149900000.0
2007-10-08 05:22:00,2.4052,2.4054,2.4046,2.4046,126400000.0
2007-10-08 05:23:00,2.4046,2.4051,2.4045,2.4049,157200000.0
2007-10-08 05:24:00,2.405,2.4052,2.4049,2.4049,95000000.0
2007-10-08 05:25:00,2.4049,2.4049,2.4049,2.4049,22000000.0
2007-10-08 05:26:00,2.4049,2.4049,2.4049,2.4049,5600000.0
2007-10-08 05:27:00,2.4049,2.4049,2.4049,2.4049,11200000.0
2007-10-08 05:28:00,2.4049,2.4049,2.4049,2.4049,5600000.0
2007-10-08 05:29:00,2.4049,2.4049,2.4049,2.4049,2400000.0
2007-10-08 05:30:00,2.4049,2.4049,2.4047,2.4048,49600000.0
2007-10-08 05:31:00,2.4048,2.4049,2.4048,2.4049,41600000.0
2007-10-08 05:32:00,2.4049,2.4049,2.4049,2.4049,29600000.0
2007-10-08 05:33:00,2.405,2.4051,2.405,2.4051,95200000.0
2007-10-08 05:34:00,2.4051,2.4052,2.405,2.4051,91800000.0
2007-10-08 05:35:00,2.4051,2.4052,2.4049,2.4051,88200000.0
2007-10-08 05:36:00,2.405,2.4051,2.4049,2.405,100200000.0
2007-10-08 05:37:00,2.405,2.4054,2.4049,2.4054,128900000.0
2007-10-08 05:38:00,2.4054,2.4056,2.4053,2.4055,199500001.0
2007-10-08 05:39:00,2.4056,2.4057,2.4055,2.4056,106100000.0
2007-10-08 05:40:00,2.4056,2.4057,2.4055,2.4056,35900000.0
2007-10-08 05:41:00,2.4055,2.4056,2.4055,2.4055,46200000.0
2007-10-08 05:42:00,2.4055,2.4056,2.4055,2.4055,130200000.0
2007-10-08 05:43:00,2.4054,2.4057,2.4054,2.4056,39500000.0
2007-10-08 05:44:00,2.4056,2.4056,2.4055,2.4056,105200000.0
2007-10-08 05:45:00,2.4056,2.4056,2.4051,2.4051,201400000.0
2007-10-08 05:46:00,2.4052,2.4052,2.4051,2.4051,30400000.0
2007-10-08 05:47:00,2.4051,2.4052,2.405,2.4051,77600000.0
2007-10-08 05:48:00,2.4051,2.4051,2.405,2.405,89300000.0
2007-10-08 05:49:00,2.4051,2.4054,2.4051,2.4054,85300000.0
2007-10-08 05:50:00,2.4054,2.4054,2.4054,2.4054,6400000.0
2007-10-08 05:51:00,2.40476,2.40517,2.40464,2.405,256000000.0
2007-10-08 05:52:00,2.4054,2.4054,2.4053,2.4053,4800000.0
2007-10-08 05:53:00,2.4053,2.4053,2.4053,2.4053,4000000.0
2007-10-08 05:54:00,2.4053,2.4054,2.4053,2.4054,11200000.0
2007-10-08 05:55:00,2.4053,2.4053,2.4053,2.4053,8000000.0
2007-10-08 05:56:00,2.4053,2.4053,2.4053,2.4053,8800000.0
2007-10-08 05:57:00,2.4053,2.4053,2.4052,2.4052,29600000.0
2007-10-08 05:58:00,2.4053,2.4054,2.4053,2.4054,2400000.0
2007-10-08 05:59:00,2.4054,2.4054,2.4054,2.4054,800000.0
2007-10-08 06:00:00,2.4054,2.4054,2.4054,2.4054,800000.0
2007-10-08 06:01:00,2.4054,2.4054,2.4053,2.4053,5600000.0
2007-10-08 06:02:00,2.4053,2.4053,2.4052,2.4052,11200000.0
2007-10-08 06:03:00,2.4053,2.4053,2.4053,2.4053,11200000.0
2007-10-08 06:04:00,2.4053,2.4057,2.4053,2.4054,25600000.0
2007-10-08 06:05:00,2.4054,2.4057,2.4054,2.4056,9600000.0
2007-10-08 06:06:00,2.4056,2.4056,2.4055,2.4055,4800000.0
2007-10-08 06:07:00,2.4054,2.4056,2.4053,2.4055,115800000.0
2007-10-08 06:08:00,2.4055,2.4057,2.4055,2.4057,11200000.0
2007-10-08 06:09:00,2.40512,2.40539,2.40508,2.40531,176800000.0
2007-10-08 06:10:00,2.4057,2.4057,2.4056,2.4056,5600000.0
2007-10-08 06:11:00,2.40516,2.40537,2.40472,2.40505,154400000.0
2007-10-08 06:12:00,2.4056,2.4057,2.4056,2.4057,11200000.0
2007-10-08 06:13:00,2.4057,2.4057,2.4057,2.4057,11200000.0
2007-10-08 06:14:00,2.4057,2.4057,2.4056,2.4057,28800000.0
2007-10-08 06:15:00,2.4056,2.4057,2.4056,2.4057,28800000.0
2007-10-08 06:16:00,2.4057,2.4057,2.4055,2.4055,2400000.0
2007-10-08 06:17:00,2.4055,2.4055,2.4055,2.4055,800000.0
2007-10-08 06:18:00,2.4055,2.4055,2.4054,2.4054,2400000.0
2007-10-08 06:19:00,2.4054,2.4054,2.4054,2.4054,2400000.0
2007-10-08 06:20:00,2.40513,2.40523,2.40495,2.40522,127300000.0
2007-10-08 06:21:00,2.4054,2.4054,2.4053,2.4054,18800000.0
2007-10-08 06:22:00,2.4054,2.4054,2.4054,2.4054,4800000.0
2007-10-08 06:23:00,2.4054,2.4054,2.4053,2.4053,24800000.0
2007-10-08 06:24:00,2.4053,2.4054,2.4053,2.4054,24800000.0
2007-10-08 06:25:00,2.4054,2.4054,2.4052,2.4052,20000000.0
2007-10-08 06:26:00,2.40483,2.40483,2.40458,2.40467,41200000.0
2007-10-08 06:27:00,2.4051,2.4052,2.4051,2.4052,4800000.0
2007-10-08 06:28:00,2.4051,2.4051,2.405,2.4051,16000000.0
2007-10-08 06:29:00,2.4051,2.4051,2.4051,2.4051,24000000.0
2007-10-08 06:30:00,2.4051,2.4052,2.4051,2.4052,12800000.0
2007-10-08 06:31:00,2.4051,2.4052,2.4051,2.4051,15200000.0
2007-10-08 06:32:00,2.40504,2.40504,2.40465,2.4047,276800000.0
2007-10-08 06:33:00,2.4051,2.4051,2.4051,2.4051,1600000.0
2007-10-08 06:34:00,2.40462,2.40485,2.40462,2.40479,154200000.0
2007-10-08 06:35:00,2.4051,2.4051,2.4048,2.405,86100000.0
2007-10-08 06:36:00,2.4049,2.4049,2.4049,2.4049,11200000.0
2007-10-08 06:37:00,2.4049,2.4049,2.4047,2.4047,79600000.0
2007-10-08 06:38:00,2.4049,2.4049,2.4048,2.4048,48000000.0
2007-10-08 06:39:00,2.4048,2.4048,2.4046,2.4046,19200000.0
2007-10-08 06:40:00,2.4046,2.4048,2.4045,2.4048,113200000.0
2007-10-08 06:41:00,2.4048,2.4049,2.4048,2.4049,53600000.0
2007-10-08 06:42:00,2.4048,2.4048,2.4047,2.4047,15200000.0
2007-10-08 06:43:00,2.4049,2.405,2.4046,2.405,64800000.0
2007-10-08 06:44:00,2.4049,2.405,2.4047,2.405,21600000.0
2007-10-08 06:45:00,2.405,2.405,2.4046,2.4047,79200000.0
2007-10-08 06:46:00,2.4048,2.4049,2.4048,2.4048,52000000.0
2007-10-08 06:47:00,2.4048,2.4048,2.4047,2.4047,53600000.0
2007-10-08 06:48:00,2.4048,2.405,2.4047,2.4049,148800000.0
2007-10-08 06:49:00,2.405,2.4055,2.4049,2.405,174100000.0
2007-10-08 06:50:00,2.4049,2.405,2.4049,2.405,8800000.0
2007-10-08 06:51:00,2.4049,2.405,2.4049,2.405,12800000.0
2007-10-08 06:52:00,2.405,2.405,2.4049,2.405,12800000.0
2007-10-08 06:53:00,2.4046,2.40486,2.40448,2.40455,355400002.0
2007-10-08 06:54:00,2.405,2.4051,2.405,2.4051,24000000.0
2007-10-08 06:55:00,2.405,2.4051,2.405,2.4051,6600000.0
2007-10-08 06:56:00,2.405,2.4051,2.405,2.4051,236000000.0
2007-10-08 06:57:00,2.405,2.4051,2.4048,2.405,153600000.0
2007-10-08 06:58:00,2.4049,2.4049,2.4049,2.4049,4800000.0
2007-10-08 06:59:00,2.405,2.405,2.4049,2.4049,17600000.0
2007-10-08 07:00:00,2.4049,2.405,2.4048,2.4049,101600000.0
2007-10-08 07:01:00,2.4049,2.405,2.4049,2.4049,40000000.0
2007-10-08 07:02:00,2.4049,2.405,2.4049,2.4049,42400000.0
2007-10-08 07:03:00,2.4048,2.4048,2.4046,2.4046,29900000.0
2007-10-08 07:04:00,2.4048,2.4048,2.4048,2.4048,4000000.0
2007-10-08 07:05:00,2.4048,2.4048,2.4047,2.4048,24800000.0
2007-10-08 07:06:00,2.40427,2.40464,2.4042,2.40443,841400000.0
2007-10-08 07:07:00,2.4048,2.4048,2.4048,2.4048,4000000.0
2007-10-08 07:08:00,2.4048,2.4049,2.4036,2.404,248300000.0
2007-10-08 07:09:00,2.404,2.4041,2.4039,2.4041,23600000.0
2007-10-08 07:10:00,2.4041,2.4041,2.4041,2.4041,24000000.0
2007-10-08 07:11:00,2.4041,2.4044,2.4041,2.4044,21600000.0
2007-10-08 07:12:00,2.4041,2.4044,2.4041,2.4044,23200000.0
2007-10-08 07:13:00,2.4043,2.4043,2.4043,2.4043,4000000.0
2007-10-08 07:14:00,2.4042,2.4043,2.4041,2.4042,33600000.0
2007-10-08 07:15:00,2.4042,2.4042,2.404,2.4041,40600000.0
2007-10-08 07:16:00,2.4041,2.4043,2.4041,2.4043,43200000.0
2007-10-08 07:17:00,2.4043,2.4043,2.404,2.404,28800000.0
2007-10-08 07:18:00,2.404,2.404,2.4033,2.4033,173000000.0
2007-10-08 07:19:00,2.4033,2.4042,2.4033,2.4038,319200000.0
2007-10-08 07:20:00,2.4039,2.404,2.4037,2.4039,162400000.0
2007-10-08 07:21:00,2.4039,2.4039,2.4039,2.4039,25600000.0
2007-10-08 07:22:00,2.4039,2.404,2.4039,2.404,10400000.0
2007-10-08 07:23:00,2.4039,2.4039,2.4038,2.4038,62600000.0
2007-10-08 07:24:00,2.4038,2.4038,2.4035,2.4036,123500000.0
2007-10-08 07:25:00,2.4036,2.404,2.4035,2.4038,177099997.0
2007-10-08 07:26:00,2.4038,2.4038,2.4037,2.4037,97600000.0
2007-10-08 07:27:00,2.4037,2.4037,2.4036,2.4036,56000000.0
2007-10-08 07:28:00,2.4036,2.4036,2.4033,2.4034,172800000.0
2007-10-08 07:29:00,2.4032,2.4033,2.4029,2.4032,202600000.0
2007-10-08 07:30:00,2.4032,2.4033,2.40285,2.4031,353299997.0
2007-10-08 07:31:00,2.403,2.4032,2.4027,2.4028,148900000.0
2007-10-08 07:32:00,2.4029,2.403,2.4026,2.4027,244000000.0
2007-10-08 07:33:00,2.4027,2.403,2.4025,2.4026,374899997.0
2007-10-08 07:34:00,2.4026,2.4027,2.4026,2.4027,44000000.0
2007-10-08 07:35:00,2.4026,2.4027,2.4024,2.4025,43600000.0
2007-10-08 07:36:00,2.4026,2.4028,2.4024,2.4027,113600000.0
2007-10-08 07:37:00,2.4027,2.4028,2.4024,2.4027,184000000.0
2007-10-08 07:38:00,2.4027,2.4027,2.4024,2.4024,123200000.0
2007-10-08 07:39:00,2.4023,2.4027,2.4023,2.4027,136000000.0
2007-10-08 07:40:00,2.4026,2.4028,2.4022,2.4025,215800000.0
2007-10-08 07:41:00,2.4025,2.4027,2.4024,2.4025,262600000.0
2007-10-08 07:42:00,2.4026,2.4029,2.4025,2.4029,321000000.0
2007-10-08 07:43:00,2.4029,2.4034,2.4026,2.4033,419800000.0
2007-10-08 07:44:00,2.4033,2.4035,2.4032,2.4033,370200000.0
2007-10-08 07:45:00,2.4033,2.4034,2.4031,2.4032,235400000.0
2007-10-08 07:46:00,2.4031,2.4031,2.4027,2.4031,363200000.0
2007-10-08 07:47:00,2.4031,2.4037,2.4031,2.4036,511600000.0
2007-10-08 07:48:00,2.4036,2.4037,2.4034,2.4037,494800000.0
2007-10-08 07:49:00,2.4037,2.4038,2.4036,2.4037,169200000.0
2007-10-08 07:50:00,2.4038,2.4038,2.4038,2.4038,29600000.0
2007-10-08 07:51:00,2.4038,2.404,2.4038,2.4039,256200000.0
2007-10-08 07:52:00,2.4039,2.4039,2.4035,2.4038,297800000.0
2007-10-08 07:53:00,2.4038,2.4041,2.4038,2.4041,228399998.0
2007-10-08 07:54:00,2.404,2.4041,2.404,2.4041,28800000.0
2007-10-08 07:55:00,2.404,2.404,2.4026,2.4029,414400000.0
2007-10-08 07:56:00,2.403,2.403,2.4028,2.4028,48500000.0
2007-10-08 07:57:00,2.4029,2.4031,2.4028,2.4031,145800000.0
2007-10-08 07:58:00,2.4031,2.4035,2.4031,2.4034,39200000.0
2007-10-08 07:59:00,2.4034,2.4035,2.4034,2.4035,1600000.0
2007-10-08 08:00:00,2.4035,2.4036,2.4032,2.4036,171600000.0
2007-10-08 08:01:00,2.4036,2.4037,2.4035,2.4036,81200000.0
2007-10-08 08:02:00,2.4036,2.4037,2.4034,2.4036,191200000.0
2007-10-08 08:03:00,2.4036,2.4036,2.4035,2.4036,62400000.0
2007-10-08 08:04:00,2.4036,2.4039,2.4036,2.4039,202000000.0
2007-10-08 08:05:00,2.4039,2.4039,2.4033,2.4033,74800000.0
2007-10-08 08:06:00,2.4034,2.4045,2.4032,2.4045,267100001.0
2007-10-08 08:07:00,2.4045,2.4047,2.4039,2.4045,299800000.0
2007-10-08 08:08:00,2.4045,2.4049,2.4042,2.4043,560400000.0
2007-10-08 08:09:00,2.4044,2.4046,2.4042,2.4046,187500000.0
2007-10-08 08:10:00,2.4046,2.4052,2.4045,2.4049,158400000.0
2007-10-08 08:11:00,2.405,2.4054,2.4046,2.4046,472400000.0
2007-10-08 08:12:00,2.4047,2.405,2.4045,2.4049,718899997.0
2007-10-08 08:13:00,2.4049,2.4051,2.4049,2.405,503200000.0
2007-10-08 08:14:00,2.405,2.4053,2.4046,2.4048,576399997.0
2007-10-08 08:15:00,2.4049,2.4049,2.4046,2.4048,874000000.0
2007-10-08 08:16:00,2.4048,2.4053,2.40465,2.4052,1074900000.0
2007-10-08 08:17:00,2.4052,2.4054,2.4051,2.4053,406400000.0
2007-10-08 08:18:00,2.4054,2.4056,2.4053,2.4056,470599997.0
2007-10-08 08:19:00,2.4055,2.4057,2.4053,2.4055,514299998.0
2007-10-08 08:20:00,2.4055,2.4062,2.4055,2.4057,844599999.0
2007-10-08 08:21:00,2.4057,2.406,2.4057,2.4057,795200002.0
2007-10-08 08:22:00,2.4057,2.4064,2.4057,2.4062,734900001.0
2007-10-08 08:23:00,2.4062,2.4063,2.406,2.4063,412200000.0
2007-10-08 08:24:00,2.4062,2.4065,2.4061,2.4065,344400000.0
2007-10-08 08:25:00,2.4065,2.4066,2.4063,2.4065,299599998.0
2007-10-08 08:26:00,2.4065,2.4067,2.4062,2.4067,452000000.0
2007-10-08 08:27:00,2.4067,2.4068,2.40645,2.4066,566800000.0
2007-10-08 08:28:00,2.4066,2.4066,2.4061,2.4061,278400000.0
2007-10-08 08:29:00,2.4061,2.4061,2.4055,2.4055,645800002.0
2007-10-08 08:30:00,2.4055,2.4063,2.4054,2.4061,633299998.0
2007-10-08 08:31:00,2.4061,2.4065,2.4059,2.4064,798600001.0
2007-10-08 08:32:00,2.4064,2.4068,2.4064,2.4068,281100002.0
2007-10-08 08:33:00,2.4068,2.4071,2.4067,2.4068,497300004.0
2007-10-08 08:34:00,2.4069,2.407,2.4068,2.407,185600000.0
2007-10-08 08:35:00,2.4071,2.4086,2.4068,2.4081,1240299999.0
2007-10-08 08:36:00,2.4081,2.4084,2.4077,2.4077,698400001.0
2007-10-08 08:37:00,2.4078,2.4078,2.4074,2.4075,740500001.0
2007-10-08 08:38:00,2.4075,2.4078,2.4074,2.4078,854599999.0
2007-10-08 08:39:00,2.4078,2.4078,2.4064,2.4069,1161799993.0
2007-10-08 08:40:00,2.4069,2.407,2.4066,2.4067,618000000.0
2007-10-08 08:41:00,2.4067,2.4069,2.4066,2.4067,707500001.0
2007-10-08 08:42:00,2.4067,2.4069,2.4065,2.4066,535699999.0
2007-10-08 08:43:00,2.4065,2.4066,2.40615,2.4064,333600001.0
2007-10-08 08:44:00,2.4064,2.4068,2.4061,2.4063,1378600003.0
2007-10-08 08:45:00,2.4064,2.4067,2.4064,2.4065,429600002.0
2007-10-08 08:46:00,2.4065,2.4066,2.4063,2.4065,525299999.0
2007-10-08 08:47:00,2.40655,2.4071,2.4064,2.407,710099997.0
2007-10-08 08:48:00,2.40695,2.407,2.4068,2.4069,1032900001.0
2007-10-08 08:49:00,2.4069,2.4071,2.4067,2.4068,671800001.0
2007-10-08 08:50:00,2.4069,2.407,2.4068,2.407,20000000.0
2007-10-08 08:51:00,2.4068,2.4068,2.4064,2.4067,587999998.0
2007-10-08 08:52:00,2.4067,2.4067,2.4065,2.4065,403600001.0
2007-10-08 08:53:00,2.4065,2.4069,2.4065,2.4068,402800000.0
2007-10-08 08:54:00,2.4068,2.4076,2.4067,2.4072,538799998.0
2007-10-08 08:55:00,2.4073,2.4075,2.4072,2.4075,384799999.0
2007-10-08 08:56:00,2.4074,2.4074,2.4071,2.4072,439999999.0
2007-10-08 08:57:00,2.4073,2.4074,2.4071,2.4072,292600000.0
2007-10-08 08:58:00,2.4072,2.4072,2.4068,2.4072,259600000.0
2007-10-08 08:59:00,2.4071,2.4073,2.407,2.4072,614999999.0
2007-10-08 09:00:00,2.4072,2.4077,2.4072,2.4076,784900000.0
2007-10-08 09:01:00,2.4074,2.4077,2.4074,2.4075,720999997.0
2007-10-08 09:02:00,2.4075,2.4076,2.4074,2.4075,1065299992.0
2007-10-08 09:03:00,2.4076,2.408,2.4076,2.4078,316800000.0
2007-10-08 09:04:00,2.4078,2.4078,2.4072,2.4073,403300001.0
2007-10-08 09:05:00,2.4073,2.4074,2.4072,2.4072,325300001.0
2007-10-08 09:06:00,2.4073,2.4077,2.407,2.4075,920900002.0
2007-10-08 09:07:00,2.4074,2.4074,2.4071,2.4073,765700002.0
2007-10-08 09:08:00,2.4073,2.4074,2.4068,2.407,723399999.0
2007-10-08 09:09:00,2.407,2.4071,2.4069,2.407,717200003.0
2007-10-08 09:10:00,2.407,2.4075,2.407,2.4073,686399999.0
2007-10-08 09:11:00,2.4073,2.4074,2.4071,2.4072,749900003.0
2007-10-08 09:12:00,2.4072,2.4073,2.4069,2.407,1031099999.0
2007-10-08 09:13:00,2.4072,2.4074,2.4069,2.4072,1006900000.0
2007-10-08 09:14:00,2.4072,2.4073,2.4067,2.4069,753399998.0
2007-10-08 09:15:00,2.4068,2.4071,2.4065,2.4069,880300000.0
2007-10-08 09:16:00,2.4069,2.4069,2.4066,2.4067,410200001.0
2007-10-08 09:17:00,2.4066,2.4069,2.4065,2.4068,498400004.0
2007-10-08 09:18:00,2.4068,2.4069,2.4064,2.4066,454400000.0
2007-10-08 09:19:00,2.4066,2.4069,2.4066,2.4069,614400002.0
2007-10-08 09:20:00,2.4069,2.4071,2.4067,2.4069,934400000.0
2007-10-08 09:21:00,2.4068,2.4069,2.4064,2.4064,678300000.0
2007-10-08 09:22:00,2.4064,2.4066,2.406,2.4065,1485500006.0
2007-10-08 09:23:00,2.4065,2.4069,2.4064,2.4069,740800001.0
2007-10-08 09:24:00,2.407,2.407,2.4066,2.4068,895500002.0
2007-10-08 09:25:00,2.4068,2.4071,2.4067,2.4071,543600004.0
2007-10-08 09:26:00,2.4071,2.4073,2.4068,2.407,306400000.0
2007-10-08 09:27:00,2.407,2.4072,2.4065,2.4068,525000000.0
2007-10-08 09:28:00,2.4068,2.407,2.4066,2.407,933000000.0
2007-10-08 09:29:00,2.4071,2.4071,2.4061,2.4062,1909100004.0
2007-10-08 09:30:00,2.4062,2.4065,2.4059,2.4059,1070300004.0
2007-10-08 09:31:00,2.4059,2.406,2.4058,2.4059,396800000.0
2007-10-08 09:32:00,2.4059,2.4062,2.4057,2.4059,750900000.0
2007-10-08 09:33:00,2.4059,2.4059,2.4058,2.4058,277600000.0
2007-10-08 09:34:00,2.4058,2.406,2.4057,2.4058,210599999.0
2007-10-08 09:35:00,2.4058,2.4058,2.4055,2.4055,269200000.0
2007-10-08 09:36:00,2.4055,2.4057,2.4055,2.4056,835500000.0
2007-10-08 09:37:00,2.4057,2.4063,2.4055,2.4055,1234100003.0
2007-10-08 09:38:00,2.4055,2.4059,2.4054,2.4058,1294400001.0
2007-10-08 09:39:00,2.4059,2.4063,2.4057,2.4061,879600007.0
2007-10-08 09:40:00,2.4061,2.4064,2.4058,2.4061,899800000.0
2007-10-08 09:41:00,2.40595,2.4061,2.40565,2.4058,1298599999.0
2007-10-08 09:42:00,2.4058,2.4069,2.4057,2.4069,1284599999.0
2007-10-08 09:43:00,2.4069,2.4077,2.4066,2.4068,1748499998.0
2007-10-08 09:44:00,2.407,2.4078,2.4066,2.4073,1222399999.0
2007-10-08 09:45:00,2.4073,2.4077,2.407,2.4075,1395999997.0
2007-10-08 09:46:00,2.4075,2.4085,2.4075,2.4081,1370900002.0
2007-10-08 09:47:00,2.4081,2.4083,2.4077,2.4077,1692499992.0
2007-10-08 09:48:00,2.4077,2.408,2.4074,2.4077,1584400005.0
2007-10-08 09:49:00,2.4076,2.4078,2.4069,2.4071,1917799998.0
2007-10-08 09:50:00,2.4071,2.4077,2.407,2.4072,1801800001.0
2007-10-08 09:51:00,2.4072,2.4075,2.4071,2.4075,1190199999.0
2007-10-08 09:52:00,2.4074,2.4075,2.4071,2.4073,770400000.0
2007-10-08 09:53:00,2.4073,2.4073,2.4068,2.4069,1214400000.0
2007-10-08 09:54:00,2.4069,2.4069,2.4067,2.4069,855200000.0
2007-10-08 09:55:00,2.4068,2.4071,2.4067,2.407,1174399997.0
2007-10-08 09:56:00,2.407,2.4073,2.4067,2.4072,777599998.0
2007-10-08 09:57:00,2.4071,2.4075,2.4069,2.407,940199993.0
2007-10-08 09:58:00,2.407,2.4073,2.407,2.4073,465999996.0
2007-10-08 09:59:00,2.4073,2.4073,2.4066,2.4069,1097799997.0
2007-10-08 10:00:00,2.4069,2.4076,2.4069,2.4075,1397600000.0
2007-10-08 10:01:00,2.4075,2.4075,2.4069,2.407,828400000.0
2007-10-08 10:02:00,2.407,2.4072,2.4068,2.4071,944800004.0
2007-10-08 10:03:00,2.4071,2.4071,2.4063,2.4065,847599998.0
2007-10-08 10:04:00,2.4064,2.4069,2.4064,2.4067,1311599986.0
2007-10-08 10:05:00,2.4067,2.407,2.4066,2.4068,681799998.0
2007-10-08 10:06:00,2.4068,2.4069,2.4067,2.4068,965599998.0
2007-10-08 10:07:00,2.4067,2.4069,2.4066,2.4068,534600001.0
2007-10-08 10:08:00,2.4068,2.4069,2.4065,2.4068,346400000.0
2007-10-08 10:09:00,2.4068,2.407,2.4066,2.4069,278900003.0
2007-10-08 10:10:00,2.4068,2.407,2.4068,2.407,143400000.0
2007-10-08 10:11:00,2.407,2.407,2.4064,2.4064,600000000.0
2007-10-08 10:12:00,2.4064,2.4064,2.406,2.4062,467000000.0
2007-10-08 10:13:00,2.4062,2.4062,2.4054,2.4055,484400000.0
2007-10-08 10:14:00,2.4054,2.4054,2.4049,2.4051,510200003.0
2007-10-08 10:15:00,2.4052,2.4054,2.4051,2.4053,498700004.0
2007-10-08 10:16:00,2.4054,2.4059,2.4053,2.4059,1523300002.0
2007-10-08 10:17:00,2.4059,2.4061,2.4059,2.4059,656200000.0
2007-10-08 10:18:00,2.4059,2.406,2.4057,2.4058,1018200003.0
2007-10-08 10:19:00,2.4058,2.4061,2.4058,2.406,912200001.0
2007-10-08 10:20:00,2.40595,2.40635,2.4059,2.406,854499998.0
2007-10-08 10:21:00,2.40595,2.4066,2.40595,2.4062,1017999999.0
2007-10-08 10:22:00,2.4062,2.4064,2.4059,2.4064,908999998.0
2007-10-08 10:23:00,2.4064,2.4064,2.4061,2.4061,370400000.0
2007-10-08 10:24:00,2.4061,2.4064,2.4061,2.4064,311200000.0
2007-10-08 10:25:00,2.4063,2.4065,2.4063,2.4064,328000000.0
2007-10-08 10:26:00,2.4063,2.4065,2.4061,2.4061,748400000.0
2007-10-08 10:27:00,2.4061,2.40635,2.4061,2.40635,572399999.0
2007-10-08 10:28:00,2.40635,2.4064,2.4061,2.4061,707599998.0
2007-10-08 10:29:00,2.4061,2.4061,2.4052,2.4056,576700001.0
2007-10-08 10:30:00,2.4056,2.4062,2.4052,2.4058,635100000.0
2007-10-08 10:31:00,2.4058,2.4062,2.4054,2.4056,1328800007.0
2007-10-08 10:32:00,2.4055,2.4063,2.4055,2.4061,708899998.0
2007-10-08 10:33:00,2.4061,2.4062,2.4061,2.4061,188000000.0
2007-10-08 10:34:00,2.4061,2.4061,2.406,2.406,302399998.0
2007-10-08 10:35:00,2.406,2.4062,2.4059,2.40615,304500000.0
2007-10-08 10:36:00,2.4061,2.4066,2.406,2.4065,468800000.0
2007-10-08 10:37:00,2.4065,2.4067,2.4065,2.4067,416000000.0
2007-10-08 10:38:00,2.4067,2.4073,2.4065,2.407,1161800009.0
2007-10-08 10:39:00,2.40705,2.4071,2.4068,2.4069,701200002.0
2007-10-08 10:40:00,2.4068,2.407,2.4067,2.407,1090500001.0
2007-10-08 10:41:00,2.407,2.4073,2.40685,2.4069,726500001.0
2007-10-08 10:42:00,2.4069,2.4075,2.4069,2.4074,917600003.0
2007-10-08 10:43:00,2.4074,2.4077,2.4073,2.4075,561500000.0
2007-10-08 10:44:00,2.4075,2.4077,2.4074,2.4076,217600000.0
2007-10-08 10:45:00,2.4076,2.4085,2.4074,2.4083,471400001.0
2007-10-08 10:46:00,2.4082,2.4091,2.4081,2.4086,720400001.0
2007-10-08 10:47:00,2.4087,2.4092,2.4085,2.409,834200000.0
2007-10-08 10:48:00,2.4093,2.41,2.409,2.4094,1285900000.0
2007-10-08 10:49:00,2.4094,2.41,2.4092,2.4098,1360000002.0
2007-10-08 10:50:00,2.4098,2.4112,2.4098,2.4111,1387600011.0
2007-10-08 10:51:00,2.4111,2.4111,2.41,2.4107,1588499996.0
2007-10-08 10:52:00,2.4107,2.4109,2.4103,2.4103,597599999.0
2007-10-08 10:53:00,2.4103,2.411,2.4103,2.4106,889400000.0
2007-10-08 10:54:00,2.4107,2.4111,2.41,2.4103,1337799996.0
2007-10-08 10:55:00,2.4103,2.4107,2.4099,2.41,1467199996.0
2007-10-08 10:56:00,2.41,2.4101,2.4093,2.4095,1398300003.0
2007-10-08 10:57:00,2.4095,2.4096,2.4091,2.4095,892799999.0
2007-10-08 10:58:00,2.4095,2.41,2.4093,2.4095,460600000.0
2007-10-08 10:59:00,2.4096,2.41,2.4094,2.4098,865899999.0
2007-10-08 11:00:00,2.4098,2.4099,2.4094,2.4096,1384600007.0
2007-10-08 11:01:00,2.4096,2.41,2.4095,2.4098,2048299992.0
2007-10-08 11:02:00,2.4099,2.4105,2.4096,2.4103,1981399992.0
2007-10-08 11:03:00,2.4102,2.4107,2.4102,2.4104,1320299993.0
2007-10-08 11:04:00,2.4105,2.4109,2.4103,2.4106,1658600005.0
2007-10-08 11:05:00,2.4105,2.4106,2.4099,2.4101,1360000005.0
2007-10-08 11:06:00,2.4101,2.4101,2.4098,2.4101,939500002.0
2007-10-08 11:07:00,2.4101,2.4102,2.4101,2.41015,465600001.0
2007-10-08 11:08:00,2.41015,2.41045,2.41015,2.4104,233600001.0
2007-10-08 11:09:00,2.4104,2.4106,2.4103,2.4104,1255199993.0
2007-10-08 11:10:00,2.4104,2.4106,2.4103,2.4104,593600000.0
2007-10-08 11:11:00,2.4104,2.4109,2.4103,2.4108,495000001.0
2007-10-08 11:12:00,2.4108,2.411,2.4107,2.411,564599999.0
2007-10-08 11:13:00,2.411,2.4111,2.4105,2.4105,690600000.0
2007-10-08 11:14:00,2.4105,2.4105,2.4103,2.4103,339200000.0
2007-10-08 11:15:00,2.4102,2.4103,2.4101,2.4103,714100005.0
2007-10-08 11:16:00,2.4103,2.4106,2.4103,2.4106,898200001.0
2007-10-08 11:17:00,2.4106,2.4107,2.4105,2.4106,323199999.0
2007-10-08 11:18:00,2.4106,2.4108,2.4104,2.4106,601599998.0
2007-10-08 11:19:00,2.4106,2.4107,2.4102,2.4103,1389399998.0
2007-10-08 11:20:00,2.4102,2.4106,2.4102,2.4105,669500004.0
2007-10-08 11:21:00,2.4104,2.4112,2.4103,2.4108,863700000.0
2007-10-08 11:22:00,2.4108,2.4112,2.4107,2.411,1420200002.0
2007-10-08 11:23:00,2.4109,2.411,2.4107,2.4109,763599999.0
2007-10-08 11:24:00,2.4109,2.4109,2.4105,2.4108,517199998.0
2007-10-08 11:25:00,2.41085,2.4111,2.4106,2.4108,858600001.0
2007-10-08 11:26:00,2.4109,2.411,2.4106,2.4109,1006599999.0
2007-10-08 11:27:00,2.4109,2.4112,2.4108,2.4111,701700000.0
2007-10-08 11:28:00,2.4111,2.4116,2.4109,2.4115,642400000.0
2007-10-08 11:29:00,2.4116,2.4121,2.4114,2.412,538399999.0
2007-10-08 11:30:00,2.412,2.412,2.4116,2.4116,1096900002.0
2007-10-08 11:31:00,2.4116,2.4118,2.4116,2.4118,468000000.0
2007-10-08 11:32:00,2.4118,2.4119,2.4113,2.4115,798800000.0
2007-10-08 11:33:00,2.4115,2.4117,2.4115,2.4117,562600000.0
2007-10-08 11:34:00,2.4117,2.4117,2.4115,2.4115,468400000.0
2007-10-08 11:35:00,2.4115,2.4118,2.4114,2.4116,628599999.0
2007-10-08 11:36:00,2.4117,2.4121,2.4116,2.4117,971099996.0
2007-10-08 11:37:00,2.4117,2.4117,2.4105,2.4108,1581099994.0
2007-10-08 11:38:00,2.4108,2.4112,2.4107,2.4111,993500000.0
2007-10-08 11:39:00,2.4111,2.4112,2.4107,2.4109,1212900001.0
2007-10-08 11:40:00,2.4109,2.411,2.4106,2.4108,700699998.0
2007-10-08 11:41:00,2.4108,2.4109,2.4106,2.4106,516000000.0
2007-10-08 11:42:00,2.4107,2.4108,2.4102,2.4103,943900001.0
2007-10-08 11:43:00,2.4104,2.4106,2.4103,2.4104,723700000.0
2007-10-08 11:44:00,2.4102,2.4104,2.4101,2.4102,357399999.0
2007-10-08 11:45:00,2.4102,2.4105,2.41,2.41,953599998.0
2007-10-08 11:46:00,2.4101,2.4102,2.4099,2.41,882200009.0
2007-10-08 11:47:00,2.41,2.4103,2.4098,2.4099,847299998.0
2007-10-08 11:48:00,2.4099,2.4102,2.4099,2.4101,844700002.0
2007-10-08 11:49:00,2.4102,2.4104,2.4099,2.4104,786399996.0
2007-10-08 11:50:00,2.4103,2.4109,2.4102,2.4103,775500003.0
2007-10-08 11:51:00,2.4103,2.4103,2.41,2.41015,1622100002.0
2007-10-08 11:52:00,2.4101,2.4104,2.41,2.4102,424000000.0
2007-10-08 11:53:00,2.4102,2.4104,2.4101,2.4103,392400000.0
2007-10-08 11:54:00,2.4103,2.4103,2.4101,2.4101,295200000.0
2007-10-08 11:55:00,2.4101,2.4104,2.4101,2.4102,728800000.0
2007-10-08 11:56:00,2.4102,2.4106,2.4101,2.4105,370200002.0
2007-10-08 11:57:00,2.4105,2.4106,2.4104,2.4106,332100000.0
2007-10-08 11:58:00,2.4106,2.4106,2.4102,2.4104,284299999.0
2007-10-08 11:59:00,2.4104,2.4104,2.4102,2.4102,179400000.0
2007-10-08 12:00:00,2.4102,2.4105,2.4102,2.4105,493099999.0
2007-10-08 12:01:00,2.4105,2.4107,2.4105,2.4106,106800000.0
2007-10-08 12:02:00,2.4106,2.4111,2.4105,2.4108,334399999.0
2007-10-08 12:03:00,2.4108,2.4115,2.4108,2.4115,351400002.0
2007-10-08 12:04:00,2.41135,2.4119,2.4113,2.4117,976099996.0
2007-10-08 12:05:00,2.4117,2.4118,2.4113,2.4116,1049100003.0
2007-10-08 12:06:00,2.4116,2.4116,2.4112,2.4112,839900003.0
2007-10-08 12:07:00,2.4113,2.4114,2.4112,2.4112,487599999.0
2007-10-08 12:08:00,2.4113,2.4114,2.4112,2.4113,236400000.0
2007-10-08 12:09:00,2.4113,2.4117,2.4113,2.4113,652100000.0
2007-10-08 12:10:00,2.4114,2.4114,2.4111,2.4113,331500001.0
2007-10-08 12:11:00,2.4113,2.4115,2.4113,2.4115,385600000.0
2007-10-08 12:12:00,2.4115,2.4119,2.4115,2.4117,1214800002.0
2007-10-08 12:13:00,2.4117,2.4117,2.4114,2.4117,650500000.0
2007-10-08 12:14:00,2.4117,2.4119,2.4114,2.4116,854400000.0
2007-10-08 12:15:00,2.4117,2.4117,2.4112,2.4113,484199999.0
2007-10-08 12:16:00,2.4113,2.4113,2.411,2.411,669999990.0
2007-10-08 12:17:00,2.4111,2.4111,2.4109,2.411,781499988.0
2007-10-08 12:18:00,2.411,2.4111,2.411,2.411,622100004.0
2007-10-08 12:19:00,2.411,2.4114,2.4109,2.4114,785900004.0
2007-10-08 12:20:00,2.4114,2.4115,2.4112,2.4114,357600001.0
2007-10-08 12:21:00,2.4114,2.4118,2.4114,2.4117,1359199991.0
2007-10-08 12:22:00,2.4118,2.4119,2.4116,2.4118,969499999.0
2007-10-08 12:23:00,2.4117,2.4118,2.4116,2.4118,445999997.0
2007-10-08 12:24:00,2.4118,2.4118,2.4115,2.4116,644000000.0
2007-10-08 12:25:00,2.4116,2.4127,2.4116,2.4127,1823800010.0
2007-10-08 12:26:00,2.4127,2.4128,2.4122,2.4122,660700000.0
2007-10-08 12:27:00,2.4123,2.4124,2.4121,2.4122,567600001.0
2007-10-08 12:28:00,2.4123,2.4123,2.4121,2.4122,63000000.0
2007-10-08 12:29:00,2.4121,2.4123,2.412,2.4122,592499996.0
2007-10-08 12:30:00,2.4121,2.4122,2.412,2.4121,910699997.0
2007-10-08 12:31:00,2.4121,2.4122,2.412,2.4121,424400000.0
2007-10-08 12:32:00,2.4121,2.4125,2.4121,2.4122,380199998.0
2007-10-08 12:33:00,2.4122,2.4126,2.4122,2.4125,465599997.0
2007-10-08 12:34:00,2.4125,2.4126,2.4125,2.4125,378399996.0
2007-10-08 12:35:00,2.4125,2.4126,2.412,2.412,1196700001.0
2007-10-08 12:36:00,2.412,2.4123,2.4119,2.412,1008100001.0
2007-10-08 12:37:00,2.412,2.4122,2.4117,2.4118,1114000000.0
2007-10-08 12:38:00,2.4118,2.4119,2.411,2.411,831500000.0
2007-10-08 12:39:00,2.411,2.4114,2.4109,2.4114,719299996.0
2007-10-08 12:40:00,2.4114,2.4114,2.411,2.4111,447200000.0
2007-10-08 12:41:00,2.4111,2.4112,2.4109,2.411,258800000.0
2007-10-08 12:42:00,2.4111,2.4113,2.411,2.4111,378800000.0
2007-10-08 12:43:00,2.4111,2.4114,2.4111,2.4113,378600002.0
2007-10-08 12:44:00,2.4113,2.4114,2.4112,2.4114,382599999.0
2007-10-08 12:45:00,2.4114,2.4115,2.4113,2.4113,296000000.0
2007-10-08 12:46:00,2.4114,2.4114,2.4111,2.4113,695800000.0
2007-10-08 12:47:00,2.4114,2.4115,2.4113,2.4114,628400000.0
2007-10-08 12:48:00,2.4114,2.4117,2.4114,2.4115,855499989.0
2007-10-08 12:49:00,2.41145,2.4117,2.4112,2.41165,772199997.0
2007-10-08 12:50:00,2.4116,2.4118,2.4113,2.4113,630000000.0
2007-10-08 12:51:00,2.4113,2.4114,2.4108,2.4109,710300000.0
2007-10-08 12:52:00,2.4109,2.4111,2.4104,2.4105,619099998.0
2007-10-08 12:53:00,2.4105,2.4108,2.4104,2.4107,699700004.0
2007-10-08 12:54:00,2.4107,2.4111,2.4106,2.4111,479399999.0
2007-10-08 12:55:00,2.4111,2.4113,2.4105,2.4112,348400000.0
2007-10-08 12:56:00,2.4113,2.4114,2.4109,2.4112,950700005.0
2007-10-08 12:57:00,2.4112,2.4116,2.4111,2.4116,635700006.0
2007-10-08 12:58:00,2.4116,2.4116,2.4112,2.4112,379200000.0
2007-10-08 12:59:00,2.4112,2.4113,2.4107,2.4109,977200006.0
2007-10-08 13:00:00,2.411,2.4111,2.4104,2.4108,678900004.0
2007-10-08 13:01:00,2.4108,2.4111,2.4108,2.411,476000000.0
2007-10-08 13:02:00,2.411,2.4119,2.411,2.4118,1188499997.0
2007-10-08 13:03:00,2.4117,2.4119,2.4115,2.4115,836699999.0
2007-10-08 13:04:00,2.4117,2.4118,2.4114,2.4115,497999999.0
2007-10-08 13:05:00,2.4115,2.4127,2.4114,2.4126,1139900003.0
2007-10-08 13:06:00,2.4126,2.413,2.4123,2.413,484200000.0
2007-10-08 13:07:00,2.413,2.4132,2.4127,2.4128,1155000001.0
2007-10-08 13:08:00,2.4127,2.4127,2.4123,2.4125,1388200008.0
2007-10-08 13:09:00,2.4125,2.4128,2.4124,2.4127,471100000.0
2007-10-08 13:10:00,2.4127,2.4128,2.4125,2.4125,857200010.0
2007-10-08 13:11:00,2.4125,2.4126,2.412,2.4122,1015799998.0
2007-10-08 13:12:00,2.4122,2.4122,2.412,2.412,264000000.0
2007-10-08 13:13:00,2.412,2.4121,2.4108,2.4112,718000000.0
2007-10-08 13:14:00,2.4112,2.4116,2.4112,2.41155,794600002.0
2007-10-08 13:15:00,2.4116,2.4117,2.4115,2.4117,732700001.0
2007-10-08 13:16:00,2.4118,2.4124,2.4118,2.412,745599999.0
2007-10-08 13:17:00,2.412,2.4122,2.412,2.412,229600000.0
2007-10-08 13:18:00,2.412,2.412,2.4119,2.412,136400000.0
2007-10-08 13:19:00,2.412,2.4123,2.4119,2.412,278400000.0
2007-10-08 13:20:00,2.412,2.4121,2.4119,2.412,348000000.0
2007-10-08 13:21:00,2.412,2.4122,2.412,2.4121,209200000.0
2007-10-08 13:22:00,2.4121,2.4122,2.4119,2.4121,438000000.0
2007-10-08 13:23:00,2.4121,2.4125,2.4121,2.4125,430800000.0
2007-10-08 13:24:00,2.4125,2.4125,2.4123,2.4124,854900000.0
2007-10-08 13:25:00,2.4125,2.4125,2.4122,2.4123,516900000.0
2007-10-08 13:26:00,2.4123,2.4126,2.41225,2.4126,546699996.0
2007-10-08 13:27:00,2.4126,2.4128,2.4124,2.4124,566599997.0
2007-10-08 13:28:00,2.4124,2.4125,2.4122,2.4122,303200000.0
2007-10-08 13:29:00,2.4122,2.4122,2.4119,2.4119,350000000.0
2007-10-08 13:30:00,2.4119,2.4121,2.4116,2.4116,535200000.0
2007-10-08 13:31:00,2.4116,2.4121,2.41145,2.4119,796500003.0
2007-10-08 13:32:00,2.412,2.4121,2.4118,2.4119,831100002.0
2007-10-08 13:33:00,2.4119,2.412,2.4119,2.4119,115200000.0
2007-10-08 13:34:00,2.4119,2.4121,2.41145,2.41145,995999999.0
2007-10-08 13:35:00,2.41145,2.4116,2.4111,2.4112,1816600008.0
2007-10-08 13:36:00,2.4113,2.4114,2.4111,2.4112,361200000.0
2007-10-08 13:37:00,2.4112,2.4114,2.4109,2.4114,607200000.0
2007-10-08 13:38:00,2.4113,2.4115,2.41125,2.4115,319000000.0
2007-10-08 13:39:00,2.4115,2.4117,2.4115,2.4116,394900002.0
2007-10-08 13:40:00,2.4116,2.4117,2.4116,2.4117,24000000.0
2007-10-08 13:41:00,2.4117,2.4118,2.4116,2.4117,392700000.0
2007-10-08 13:42:00,2.4116,2.4119,2.4116,2.4118,337999999.0
2007-10-08 13:43:00,2.4118,2.41185,2.4117,2.4118,461800000.0
2007-10-08 13:44:00,2.4118,2.4122,2.4118,2.4122,386400000.0
2007-10-08 13:45:00,2.4122,2.41235,2.4122,2.4123,328800000.0
2007-10-08 13:46:00,2.4123,2.4123,2.4115,2.4116,939000002.0
2007-10-08 13:47:00,2.4115,2.4116,2.4114,2.4114,261600000.0
2007-10-08 13:48:00,2.4115,2.4116,2.4111,2.4116,496500000.0
2007-10-08 13:49:00,2.4116,2.4117,2.4114,2.4115,848399996.0
2007-10-08 13:50:00,2.4115,2.4119,2.4114,2.4117,768500000.0
2007-10-08 13:51:00,2.4116,2.412,2.4116,2.4119,1124600005.0
2007-10-08 13:52:00,2.4121,2.4121,2.4118,2.4119,712799998.0
2007-10-08 13:53:00,2.4119,2.4122,2.41165,2.41165,923100011.0
2007-10-08 13:54:00,2.4117,2.4118,2.4112,2.4112,644500000.0
2007-10-08 13:55:00,2.4112,2.4112,2.4111,2.4112,611400000.0
2007-10-08 13:56:00,2.4112,2.4112,2.4107,2.4107,702800000.0
2007-10-08 13:57:00,2.4107,2.411,2.4107,2.411,263900000.0
2007-10-08 13:58:00,2.411,2.4111,2.4107,2.411,212400000.0
2007-10-08 13:59:00,2.4111,2.4113,2.4111,2.4112,128000000.0
2007-10-08 14:00:00,2.4112,2.4115,2.4109,2.4113,526400000.0
2007-10-08 14:01:00,2.4113,2.4115,2.4112,2.41125,463600000.0
2007-10-08 14:02:00,2.4113,2.4116,2.4112,2.4115,423600001.0
2007-10-08 14:03:00,2.4115,2.4116,2.4114,2.4115,300800000.0
2007-10-08 14:04:00,2.4115,2.4115,2.4111,2.4112,169600000.0
2007-10-08 14:05:00,2.4112,2.4113,2.411,2.411,563200000.0
2007-10-08 14:06:00,2.411,2.4112,2.4109,2.4112,405200000.0
2007-10-08 14:07:00,2.4112,2.4114,2.411,2.4113,166800000.0
2007-10-08 14:08:00,2.4113,2.4114,2.4112,2.4113,218799998.0
2007-10-08 14:09:00,2.4113,2.41135,2.4112,2.4113,453999999.0
2007-10-08 14:10:00,2.4113,2.41175,2.41125,2.41175,452800000.0
2007-10-08 14:11:00,2.41175,2.4121,2.4115,2.412,718000000.0
2007-10-08 14:12:00,2.412,2.4121,2.41185,2.41185,349900000.0
2007-10-08 14:13:00,2.4119,2.4123,2.4118,2.4122,758500002.0
2007-10-08 14:14:00,2.4122,2.4133,2.4121,2.4133,613600000.0
2007-10-08 14:15:00,2.4131,2.4132,2.4126,2.413,1073200001.0
2007-10-08 14:16:00,2.4129,2.4131,2.4127,2.4131,647599999.0
2007-10-08 14:17:00,2.4131,2.4131,2.4126,2.4126,712400001.0
2007-10-08 14:18:00,2.4126,2.4129,2.4125,2.4127,1276000008.0
2007-10-08 14:19:00,2.4127,2.4129,2.4126,2.4126,984200004.0
2007-10-08 14:20:00,2.4125,2.4126,2.4121,2.4123,1123600002.0
2007-10-08 14:21:00,2.4123,2.4123,2.4121,2.4122,244100000.0
2007-10-08 14:22:00,2.4122,2.4123,2.4121,2.4122,1034700009.0
2007-10-08 14:23:00,2.4122,2.4122,2.4119,2.4121,720999998.0
2007-10-08 14:24:00,2.4121,2.4123,2.4121,2.4123,344800002.0
2007-10-08 14:25:00,2.4122,2.4123,2.4118,2.4122,530100003.0
2007-10-08 14:26:00,2.412,2.4123,2.412,2.4123,260800000.0
2007-10-08 14:27:00,2.4123,2.4123,2.412,2.4122,724400000.0
2007-10-08 14:28:00,2.4122,2.4126,2.4121,2.41245,1219199999.0
2007-10-08 14:29:00,2.41245,2.4125,2.412,2.4122,1288699991.0
2007-10-08 14:30:00,2.4123,2.4123,2.4116,2.4117,1008899994.0
2007-10-08 14:31:00,2.4118,2.4119,2.4115,2.4115,1244400000.0
2007-10-08 14:32:00,2.4115,2.4119,2.4115,2.4119,429199999.0
2007-10-08 14:33:00,2.4119,2.412,2.4116,2.4116,1366599994.0
2007-10-08 14:34:00,2.4116,2.4117,2.411,2.4111,842399998.0
2007-10-08 14:35:00,2.411,2.4113,2.4108,2.4111,565600000.0
2007-10-08 14:36:00,2.4111,2.4113,2.411,2.4113,342400000.0
2007-10-08 14:37:00,2.4113,2.4114,2.4111,2.4112,508400000.0
2007-10-08 14:38:00,2.4112,2.4113,2.4111,2.4113,376400000.0
2007-10-08 14:39:00,2.4113,2.4113,2.4109,2.4111,586400002.0
2007-10-08 14:40:00,2.4111,2.4111,2.4109,2.411,384000001.0
2007-10-08 14:41:00,2.411,2.411,2.4109,2.411,381600000.0
2007-10-08 14:42:00,2.411,2.4111,2.4108,2.4109,906699988.0
2007-10-08 14:43:00,2.411,2.4111,2.4109,2.4111,261199997.0
2007-10-08 14:44:00,2.4111,2.41115,2.411,2.411,170400000.0
2007-10-08 14:45:00,2.411,2.4111,2.41065,2.411,599499997.0
2007-10-08 14:46:00,2.4109,2.4113,2.4109,2.4113,807800003.0
2007-10-08 14:47:00,2.4113,2.4113,2.4112,2.4113,328800000.0
2007-10-08 14:48:00,2.4113,2.4116,2.4113,2.4116,420800000.0
2007-10-08 14:49:00,2.4115,2.4116,2.41145,2.41145,181600000.0
2007-10-08 14:50:00,2.4116,2.4121,2.4115,2.412,363100003.0
2007-10-08 14:51:00,2.412,2.4126,2.412,2.4125,516400000.0
2007-10-08 14:52:00,2.4125,2.4128,2.4125,2.4128,170400000.0
2007-10-08 14:53:00,2.4126,2.4131,2.4126,2.41285,2030999993.0
2007-10-08 14:54:00,2.4129,2.41325,2.4126,2.4132,1135099998.0
2007-10-08 14:55:00,2.41315,2.4134,2.4131,2.4134,1039600000.0
2007-10-08 14:56:00,2.4133,2.4139,2.4133,2.4138,954299999.0
2007-10-08 14:57:00,2.4138,2.4138,2.4135,2.4138,269600000.0
2007-10-08 14:58:00,2.4138,2.4139,2.4137,2.4139,619600002.0
2007-10-08 14:59:00,2.4139,2.414,2.4133,2.4134,1405200000.0
2007-10-08 15:00:00,2.4134,2.4135,2.4133,2.4134,1020599999.0
2007-10-08 15:01:00,2.4134,2.4136,2.4134,2.4134,397199998.0
2007-10-08 15:02:00,2.4134,2.4145,2.4134,2.4139,1168799995.0
2007-10-08 15:03:00,2.4141,2.4142,2.4139,2.4141,597600002.0
2007-10-08 15:04:00,2.4141,2.4142,2.4137,2.4138,971700004.0
2007-10-08 15:05:00,2.41375,2.414,2.4137,2.4139,521699999.0
2007-10-08 15:06:00,2.4139,2.414,2.4137,2.4138,247600000.0
2007-10-08 15:07:00,2.4138,2.4143,2.4137,2.4141,723600000.0
2007-10-08 15:08:00,2.4141,2.4144,2.414,2.4141,299999999.0
2007-10-08 15:09:00,2.4141,2.4143,2.4139,2.4143,425999999.0
2007-10-08 15:10:00,2.4143,2.4143,2.414,2.4142,196100000.0
2007-10-08 15:11:00,2.4142,2.4142,2.414,2.414,274000001.0
2007-10-08 15:12:00,2.414,2.4141,2.4135,2.4137,786000001.0
2007-10-08 15:13:00,2.4137,2.4139,2.4137,2.4139,262800000.0
2007-10-08 15:14:00,2.4139,2.414,2.4137,2.4137,305700002.0
2007-10-08 15:15:00,2.4137,2.4138,2.4131,2.4136,1037999999.0
2007-10-08 15:16:00,2.4136,2.4139,2.4134,2.4137,1256100001.0
2007-10-08 15:17:00,2.4137,2.414,2.4135,2.4139,1187300001.0
2007-10-08 15:18:00,2.4139,2.41395,2.413,2.4132,786499999.0
2007-10-08 15:19:00,2.4133,2.4134,2.413,2.4131,605300000.0
2007-10-08 15:20:00,2.4131,2.4131,2.4122,2.4124,1110600000.0
2007-10-08 15:21:00,2.4124,2.4125,2.4123,2.4124,993200000.0
2007-10-08 15:22:00,2.4124,2.4125,2.412,2.412,872400003.0
2007-10-08 15:23:00,2.412,2.4122,2.4119,2.4119,821600004.0
2007-10-08 15:24:00,2.4119,2.4122,2.4119,2.4122,655200006.0
2007-10-08 15:25:00,2.4122,2.4123,2.4122,2.4123,224399999.0
2007-10-08 15:26:00,2.4123,2.4125,2.4122,2.4123,707600003.0
2007-10-08 15:27:00,2.4123,2.4123,2.412,2.41225,446799999.0
2007-10-08 15:28:00,2.4122,2.4123,2.4121,2.41225,181200000.0
2007-10-08 15:29:00,2.4123,2.4123,2.4118,2.4119,374900003.0
2007-10-08 15:30:00,2.4119,2.412,2.41185,2.412,73900000.0
2007-10-08 15:31:00,2.412,2.41205,2.41185,2.41185,319500003.0
2007-10-08 15:32:00,2.4118,2.4119,2.4117,2.4117,308800000.0
2007-10-08 15:33:00,2.41175,2.4118,2.4117,2.4117,130400000.0
2007-10-08 15:34:00,2.4116,2.4116,2.4114,2.4115,773599999.0
2007-10-08 15:35:00,2.4115,2.4119,2.4115,2.4119,526000002.0
2007-10-08 15:36:00,2.4119,2.4119,2.4115,2.4117,873400002.0
2007-10-08 15:37:00,2.41165,2.4118,2.4116,2.4118,1240099996.0
2007-10-08 15:38:00,2.4117,2.4122,2.4117,2.4122,604900003.0
2007-10-08 15:39:00,2.4122,2.4126,2.41205,2.4125,295200001.0
2007-10-08 15:40:00,2.4126,2.4127,2.4123,2.4124,447499998.0
2007-10-08 15:41:00,2.4124,2.4126,2.4122,2.4123,533999998.0
2007-10-08 15:42:00,2.4123,2.4127,2.4123,2.4127,983300001.0
2007-10-08 15:43:00,2.4127,2.4131,2.4126,2.4128,786700002.0
2007-10-08 15:44:00,2.4129,2.4133,2.4129,2.4131,1486400006.0
2007-10-08 15:45:00,2.4131,2.4133,2.413,2.4132,810500001.0
2007-10-08 15:46:00,2.4132,2.4135,2.413,2.413,1496800004.0
2007-10-08 15:47:00,2.4129,2.4132,2.4129,2.4132,849500000.0
2007-10-08 15:48:00,2.4132,2.4133,2.4131,2.4132,551200004.0
2007-10-08 15:49:00,2.4133,2.4134,2.4129,2.4132,1337500001.0
2007-10-08 15:50:00,2.4135,2.4136,2.4132,2.4132,1027500003.0
2007-10-08 15:51:00,2.4133,2.4137,2.4131,2.4135,1647800008.0
2007-10-08 15:52:00,2.4134,2.4137,2.4134,2.4137,1492999997.0
2007-10-08 15:53:00,2.414,2.4148,2.4139,2.4145,1492999997.0
2007-10-08 15:54:00,2.4144,2.4145,2.4142,2.4144,1812900000.0
2007-10-08 15:55:00,2.4145,2.4148,2.41425,2.4146,1812900000.0
2007-10-08 15:56:00,2.4146,2.4146,2.4144,2.4145,917099999.0
2007-10-08 15:57:00,2.4145,2.415,2.4143,2.4148,1464799999.0
2007-10-08 15:58:00,2.41485,2.4152,2.4148,2.4148,980800007.0
2007-10-08 15:59:00,2.4148,2.4149,2.4137,2.4142,1748600000.0
2007-10-08 16:00:00,2.4142,2.4143,2.4138,2.4143,715900000.0
2007-10-08 16:01:00,2.414,2.4143,2.4138,2.4138,1155400007.0
2007-10-08 16:02:00,2.4138,2.414,2.4135,2.4138,828000000.0
2007-10-08 16:03:00,2.4138,2.4139,2.4136,2.4138,489900004.0
2007-10-08 16:04:00,2.4138,2.4138,2.4137,2.4138,300000000.0
2007-10-08 16:05:00,2.4138,2.41385,2.4129,2.4132,1365999995.0
2007-10-08 16:06:00,2.4132,2.4136,2.4132,2.4136,1249100007.0
2007-10-08 16:07:00,2.4137,2.414,2.4134,2.4136,1707600004.0
2007-10-08 16:08:00,2.4136,2.4136,2.4132,2.4132,658800000.0
2007-10-08 16:09:00,2.4132,2.4132,2.413,2.4132,674800000.0
2007-10-08 16:10:00,2.4132,2.4135,2.41295,2.4135,1135000006.0
2007-10-08 16:11:00,2.4135,2.4138,2.4135,2.4137,605200003.0
2007-10-08 16:12:00,2.4137,2.414,2.4137,2.4138,741000002.0
2007-10-08 16:13:00,2.4138,2.414,2.4135,2.4136,1318200001.0
2007-10-08 16:14:00,2.4136,2.4136,2.4128,2.4128,897599999.0
2007-10-08 16:15:00,2.4128,2.4129,2.4122,2.4123,1135400003.0
2007-10-08 16:16:00,2.4123,2.4124,2.4119,2.4122,998900000.0
2007-10-08 16:17:00,2.4121,2.4124,2.4121,2.4121,475600001.0
2007-10-08 16:18:00,2.4121,2.4124,2.4121,2.4124,786400005.0
2007-10-08 16:19:00,2.4124,2.4126,2.4122,2.4123,459600003.0
2007-10-08 16:20:00,2.4122,2.4127,2.4121,2.4126,296400000.0
2007-10-08 16:21:00,2.4125,2.4126,2.4124,2.4125,273200000.0
2007-10-08 16:22:00,2.4125,2.4125,2.4123,2.4123,476400000.0
2007-10-08 16:23:00,2.4123,2.4125,2.412,2.4123,784100000.0
2007-10-08 16:24:00,2.4123,2.4123,2.4121,2.41225,893299993.0
2007-10-08 16:25:00,2.41225,2.4123,2.4121,2.4123,578300000.0
2007-10-08 16:26:00,2.4123,2.4124,2.412,2.412,1228800003.0
2007-10-08 16:27:00,2.412,2.4124,2.4119,2.4121,1115100012.0
2007-10-08 16:28:00,2.4122,2.4122,2.412,2.4121,610000001.0
2007-10-08 16:29:00,2.4121,2.4123,2.412,2.4121,647200001.0
2007-10-08 16:30:00,2.4121,2.4121,2.4119,2.4119,794300004.0
2007-10-08 16:31:00,2.412,2.4121,2.4118,2.4119,855400005.0
2007-10-08 16:32:00,2.412,2.4121,2.4119,2.4121,626399997.0
2007-10-08 16:33:00,2.4121,2.4124,2.4119,2.4123,1668800002.0
2007-10-08 16:34:00,2.4123,2.4124,2.4122,2.4124,972199997.0
2007-10-08 16:35:00,2.4124,2.4124,2.4119,2.4122,1340600009.0
2007-10-08 16:36:00,2.4122,2.4124,2.4121,2.4124,544800001.0
2007-10-08 16:37:00,2.4124,2.4124,2.4121,2.4123,444399997.0
2007-10-08 16:38:00,2.4123,2.4123,2.4119,2.4121,686400000.0
2007-10-08 16:39:00,2.4122,2.4122,2.4119,2.412,1282799998.0
2007-10-08 16:40:00,2.412,2.4121,2.4119,2.412,692400000.0
2007-10-08 16:41:00,2.412,2.4123,2.412,2.4123,1231399995.0
2007-10-08 16:42:00,2.4123,2.4123,2.4119,2.412,1174399999.0
2007-10-08 16:43:00,2.4121,2.4122,2.4118,2.4118,852899996.0
2007-10-08 16:44:00,2.4118,2.4122,2.4118,2.412,1412400005.0
2007-10-08 16:45:00,2.412,2.4122,2.4119,2.4121,554299999.0
2007-10-08 16:46:00,2.4122,2.4123,2.412,2.4121,722400002.0
2007-10-08 16:47:00,2.4121,2.4123,2.412,2.4123,788600003.0
2007-10-08 16:48:00,2.4123,2.4124,2.4122,2.4124,932400000.0
2007-10-08 16:49:00,2.4124,2.4126,2.4122,2.4125,1054699994.0
2007-10-08 16:50:00,2.4126,2.4127,2.4125,2.4127,682899998.0
2007-10-08 16:51:00,2.4127,2.4132,2.4126,2.413,1691100002.0
2007-10-08 16:52:00,2.413,2.4133,2.4129,2.4132,1010099991.0
2007-10-08 16:53:00,2.4132,2.4137,2.413,2.4136,1670500005.0
2007-10-08 16:54:00,2.4136,2.41365,2.4132,2.4133,1060399997.0
2007-10-08 16:55:00,2.4133,2.4138,2.4133,2.4137,1303999999.0
2007-10-08 16:56:00,2.4137,2.4138,2.4133,2.4134,717199996.0
2007-10-08 16:57:00,2.4134,2.4135,2.4131,2.4132,1075999998.0
2007-10-08 16:58:00,2.4132,2.4138,2.4132,2.4138,1097800008.0
2007-10-08 16:59:00,2.4138,2.4138,2.4129,2.4132,1930000004.0
2007-10-08 17:00:00,2.4132,2.4136,2.41315,2.41315,1139699999.0
2007-10-08 17:01:00,2.4131,2.4135,2.413,2.4131,1818900000.0
2007-10-08 17:02:00,2.4132,2.41325,2.4129,2.4129,1039600000.0
2007-10-08 17:03:00,2.4129,2.4132,2.4129,2.4132,679200000.0
2007-10-08 17:04:00,2.4132,2.4133,2.4129,2.4131,1046899995.0
2007-10-08 17:05:00,2.4131,2.4133,2.4128,2.4131,1138499999.0
2007-10-08 17:06:00,2.413,2.4134,2.413,2.4133,1877100012.0
2007-10-08 17:07:00,2.4132,2.4137,2.4131,2.4136,1020399988.0
2007-10-08 17:08:00,2.4136,2.41375,2.4136,2.4136,482100000.0
2007-10-08 17:09:00,2.4136,2.4139,2.4133,2.41335,498900003.0
2007-10-08 17:10:00,2.4134,2.4137,2.4127,2.4127,790900000.0
2007-10-08 17:11:00,2.4127,2.413,2.4127,2.4128,299200001.0
2007-10-08 17:12:00,2.4128,2.4131,2.4128,2.413,670800000.0
2007-10-08 17:13:00,2.413,2.4133,2.413,2.41305,264800000.0
2007-10-08 17:14:00,2.41305,2.4132,2.4129,2.4132,365399997.0
2007-10-08 17:15:00,2.4132,2.4132,2.4129,2.4129,188100000.0
2007-10-08 17:16:00,2.4129,2.413,2.4123,2.4127,1100199997.0
2007-10-08 17:17:00,2.4125,2.4132,2.4125,2.4131,524400001.0
2007-10-08 17:18:00,2.4131,2.4132,2.4129,2.4132,687500003.0
2007-10-08 17:19:00,2.4132,2.4132,2.4129,2.4131,408500001.0
2007-10-08 17:20:00,2.4131,2.4131,2.4126,2.4128,653600000.0
2007-10-08 17:21:00,2.4127,2.4127,2.4124,2.4125,1329100003.0
2007-10-08 17:22:00,2.4125,2.4126,2.4124,2.4126,458900000.0
2007-10-08 17:23:00,2.4126,2.4126,2.4126,2.4126,22000000.0
2007-10-08 17:24:00,2.4126,2.4126,2.4122,2.4122,498900000.0
2007-10-08 17:25:00,2.4122,2.4126,2.4121,2.4123,250800003.0
2007-10-08 17:26:00,2.4123,2.4123,2.4122,2.4123,350000000.0
2007-10-08 17:27:00,2.4123,2.4125,2.4123,2.4125,328800000.0
2007-10-08 17:28:00,2.4125,2.4128,2.4125,2.4127,330400000.0
2007-10-08 17:29:00,2.4127,2.4128,2.4125,2.4126,381399999.0
2007-10-08 17:30:00,2.4126,2.4128,2.4125,2.4128,684699999.0
2007-10-08 17:31:00,2.4128,2.4131,2.4125,2.4129,865000000.0
2007-10-08 17:32:00,2.4129,2.41295,2.4128,2.4128,220800000.0
2007-10-08 17:33:00,2.4128,2.4128,2.4125,2.41275,177600000.0
2007-10-08 17:34:00,2.41275,2.413,2.4127,2.4129,489600000.0
2007-10-08 17:35:00,2.4129,2.413,2.4125,2.4129,446800000.0
2007-10-08 17:36:00,2.41295,2.41315,2.41285,2.4129,393700000.0
2007-10-08 17:37:00,2.413,2.41315,2.4128,2.4131,305100001.0
2007-10-08 17:38:00,2.4131,2.4133,2.4128,2.4128,866400001.0
2007-10-08 17:39:00,2.4128,2.4129,2.4124,2.4127,779096362.0
2007-10-08 17:40:00,2.4127,2.4128,2.4125,2.4126,316999999.0
2007-10-08 17:41:00,2.4126,2.4128,2.4126,2.4127,283400000.0
2007-10-08 17:42:00,2.4127,2.4129,2.4125,2.4127,522799998.0
2007-10-08 17:43:00,2.4127,2.4128,2.4125,2.4126,647400000.0
2007-10-08 17:44:00,2.4126,2.413,2.41255,2.4126,981649097.0
2007-10-08 17:45:00,2.4125,2.4128,2.41245,2.41245,439100000.0
2007-10-08 17:46:00,2.41245,2.41245,2.4121,2.4124,361600000.0
2007-10-08 17:47:00,2.4124,2.4124,2.4119,2.412,345100000.0
2007-10-08 17:48:00,2.412,2.4123,2.412,2.4123,435200000.0
2007-10-08 17:49:00,2.4123,2.4126,2.412,2.41235,594200001.0
2007-10-08 17:50:00,2.41225,2.4123,2.412,2.4121,455200000.0
2007-10-08 17:51:00,2.4121,2.41235,2.4121,2.4122,280200000.0
2007-10-08 17:52:00,2.41225,2.4123,2.4121,2.4123,587099999.0
2007-10-08 17:53:00,2.4123,2.4123,2.4117,2.4118,365300001.0
2007-10-08 17:54:00,2.4118,2.4118,2.4111,2.4111,638000000.0
2007-10-08 17:55:00,2.4111,2.4116,2.4111,2.4113,1291500000.0
2007-10-08 17:56:00,2.4113,2.4118,2.4113,2.4117,835900000.0
2007-10-08 17:57:00,2.4118,2.4124,2.4118,2.4121,911400000.0
2007-10-08 17:58:00,2.4122,2.4127,2.4121,2.4124,1261200001.0
2007-10-08 17:59:00,2.41235,2.4125,2.4122,2.4124,342300001.0
2007-10-08 18:00:00,2.4125,2.4127,2.4123,2.4125,690199998.0
2007-10-08 18:01:00,2.41265,2.41285,2.4126,2.41285,336800000.0
2007-10-08 18:02:00,2.4129,2.4129,2.4123,2.4124,762899998.0
2007-10-08 18:03:00,2.4124,2.4124,2.4122,2.4122,221200000.0
2007-10-08 18:04:00,2.4122,2.4123,2.4121,2.4123,147200000.0
2007-10-08 18:05:00,2.41225,2.4123,2.4122,2.4122,91200000.0
2007-10-08 18:06:00,2.4122,2.4124,2.4122,2.4124,115600000.0
2007-10-08 18:07:00,2.4124,2.4124,2.4115,2.4117,835600000.0
2007-10-08 18:08:00,2.4117,2.4117,2.4115,2.4115,361400000.0
2007-10-08 18:09:00,2.4115,2.4117,2.4113,2.41145,1190600000.0
2007-10-08 18:10:00,2.41145,2.4117,2.4112,2.4116,915100000.0
2007-10-08 18:11:00,2.4116,2.4117,2.4113,2.4116,435700000.0
2007-10-08 18:12:00,2.4117,2.4117,2.4116,2.4116,322800000.0
2007-10-08 18:13:00,2.4116,2.4119,2.4115,2.4118,485400000.0
2007-10-08 18:14:00,2.4118,2.4121,2.4118,2.4119,505999997.0
2007-10-08 18:15:00,2.4118,2.412,2.4118,2.412,123400000.0
2007-10-08 18:16:00,2.412,2.412,2.4118,2.412,112199999.0
2007-10-08 18:17:00,2.41185,2.41185,2.4116,2.4117,113199999.0
2007-10-08 18:18:00,2.4116,2.4116,2.4115,2.4115,201200000.0
2007-10-08 18:19:00,2.4115,2.4115,2.411,2.4112,241600000.0
2007-10-08 18:20:00,2.4112,2.4113,2.411,2.4112,351999999.0
2007-10-08 18:21:00,2.4112,2.4112,2.4102,2.4108,968600000.0
2007-10-08 18:22:00,2.4108,2.4111,2.4108,2.4111,170000000.0
2007-10-08 18:23:00,2.4111,2.4111,2.4107,2.4109,155400001.0
2007-10-08 18:24:00,2.4109,2.4111,2.4109,2.411,199200000.0
2007-10-08 18:25:00,2.411,2.4111,2.4108,2.41085,563300001.0
2007-10-08 18:26:00,2.41085,2.4109,2.4107,2.4108,197200000.0
2007-10-08 18:27:00,2.4108,2.411,2.4107,2.41085,272400000.0
2007-10-08 18:28:00,2.41085,2.411,2.4107,2.4109,299200000.0
2007-10-08 18:29:00,2.4109,2.4112,2.4105,2.4106,447100001.0
2007-10-08 18:30:00,2.4106,2.4111,2.4106,2.411,251200003.0
2007-10-08 18:31:00,2.411,2.4115,2.4109,2.411,486200001.0
2007-10-08 18:32:00,2.4111,2.4112,2.411,2.4111,433500001.0
2007-10-08 18:33:00,2.4111,2.4112,2.4108,2.4112,636000000.0
2007-10-08 18:34:00,2.41125,2.4119,2.41125,2.4119,652800000.0
2007-10-08 18:35:00,2.4119,2.4123,2.4118,2.4122,216200000.0
2007-10-08 18:36:00,2.4121,2.4122,2.4121,2.4122,13600000.0
2007-10-08 18:37:00,2.4123,2.4125,2.4122,2.41225,442800000.0
2007-10-08 18:38:00,2.41225,2.4125,2.4122,2.4123,260800000.0
2007-10-08 18:39:00,2.4123,2.4125,2.4122,2.4125,207700001.0
2007-10-08 18:40:00,2.4125,2.4136,2.4124,2.4136,365300000.0
2007-10-08 18:41:00,2.4135,2.4141,2.41335,2.4136,611199997.0
2007-10-08 18:42:00,2.4136,2.4136,2.4133,2.4136,372800002.0
2007-10-08 18:43:00,2.4136,2.4139,2.4134,2.4136,721800000.0
2007-10-08 18:44:00,2.4136,2.4139,2.4133,2.4135,747799999.0
2007-10-08 18:45:00,2.4135,2.4135,2.4131,2.4132,242800000.0
2007-10-08 18:46:00,2.4132,2.4132,2.4127,2.4129,304400000.0
2007-10-08 18:47:00,2.41285,2.41285,2.4127,2.4128,338400000.0
2007-10-08 18:48:00,2.41285,2.4131,2.4127,2.4131,289399999.0
2007-10-08 18:49:00,2.4131,2.4131,2.413,2.413,49600000.0
2007-10-08 18:50:00,2.413,2.4131,2.4128,2.4128,115200000.0
2007-10-08 18:51:00,2.4128,2.4135,2.4128,2.4133,316000000.0
2007-10-08 18:52:00,2.4133,2.4133,2.41295,2.41305,193400000.0
2007-10-08 18:53:00,2.41305,2.4133,2.41305,2.4132,149500000.0
2007-10-08 18:54:00,2.4132,2.4134,2.41315,2.4132,185600000.0
2007-10-08 18:55:00,2.4132,2.4133,2.4131,2.41315,400100000.0
2007-10-08 18:56:00,2.4132,2.4133,2.41315,2.4132,155800000.0
2007-10-08 18:57:00,2.4132,2.41325,2.4131,2.4131,192700000.0
2007-10-08 18:58:00,2.4131,2.4132,2.413,2.413,575599997.0
2007-10-08 18:59:00,2.413,2.4132,2.4127,2.4128,344900000.0
2007-10-08 19:00:00,2.41275,2.41305,2.4127,2.4128,296400000.0
2007-10-08 19:01:00,2.4128,2.4128,2.4126,2.4126,148000000.0
2007-10-08 19:02:00,2.4126,2.4127,2.4125,2.4125,78400000.0
2007-10-08 19:03:00,2.4125,2.41275,2.4125,2.41275,45600000.0
2007-10-08 19:04:00,2.4127,2.4128,2.4126,2.41265,133400000.0
2007-10-08 19:05:00,2.41265,2.41285,2.4126,2.4128,82200000.0
2007-10-08 19:06:00,2.4127,2.4127,2.4123,2.4125,520500000.0
2007-10-08 19:07:00,2.4125,2.4125,2.4124,2.4124,44000000.0
2007-10-08 19:08:00,2.4124,2.4124,2.4122,2.4123,128200000.0
2007-10-08 19:09:00,2.4123,2.4131,2.4123,2.4131,384300000.0
2007-10-08 19:10:00,2.413,2.4133,2.413,2.4132,328000000.0
2007-10-08 19:11:00,2.4132,2.4134,2.4132,2.4133,143200000.0
2007-10-08 19:12:00,2.4133,2.4135,2.4132,2.4133,131800000.0
2007-10-08 19:13:00,2.4133,2.4134,2.4131,2.4133,191600000.0
2007-10-08 19:14:00,2.4134,2.4135,2.4132,2.41325,117600000.0
2007-10-08 19:15:00,2.4134,2.4138,2.41325,2.41355,241500001.0
2007-10-08 19:16:00,2.41355,2.4136,2.4133,2.41335,190000000.0
2007-10-08 19:17:00,2.41335,2.41345,2.41275,2.4131,1190500002.0
2007-10-08 19:18:00,2.4131,2.4136,2.4131,2.4132,235300000.0
2007-10-08 19:19:00,2.4132,2.4132,2.4126,2.4127,295500001.0
2007-10-08 19:20:00,2.41265,2.4128,2.4122,2.4123,583000000.0
2007-10-08 19:21:00,2.4123,2.4127,2.4122,2.4122,711500000.0
2007-10-08 19:22:00,2.4123,2.4124,2.4122,2.4124,239700000.0
2007-10-08 19:23:00,2.4124,2.4128,2.4122,2.4127,312800000.0
2007-10-08 19:24:00,2.4127,2.4128,2.4126,2.4128,247400000.0
2007-10-08 19:25:00,2.4128,2.413,2.4127,2.4129,160800000.0
2007-10-08 19:26:00,2.4129,2.4132,2.4129,2.4132,288800000.0
2007-10-08 19:27:00,2.4132,2.4132,2.413,2.4132,178000000.0
2007-10-08 19:28:00,2.4132,2.4132,2.4128,2.413,348800000.0
2007-10-08 19:29:00,2.413,2.4131,2.4126,2.413,327000000.0
2007-10-08 19:30:00,2.4129,2.4132,2.4128,2.4129,284000000.0
2007-10-08 19:31:00,2.413,2.413,2.4128,2.413,103299999.0
2007-10-08 19:32:00,2.413,2.413,2.413,2.413,23200000.0
2007-10-08 19:33:00,2.413,2.4131,2.413,2.413,19200000.0
2007-10-08 19:34:00,2.4131,2.4132,2.4131,2.4132,3200000.0
2007-10-08 19:35:00,2.4132,2.4135,2.4131,2.4135,309200000.0
2007-10-08 19:36:00,2.4134,2.4138,2.4134,2.4138,274999999.0
2007-10-08 19:37:00,2.4138,2.4139,2.4135,2.4139,363300000.0
2007-10-08 19:38:00,2.4139,2.4139,2.4137,2.4139,102700000.0
2007-10-08 19:39:00,2.4138,2.414,2.4137,2.414,244500000.0
2007-10-08 19:40:00,2.414,2.414,2.4134,2.4136,857299998.0
2007-10-08 19:41:00,2.4135,2.4136,2.4131,2.41315,238900000.0
2007-10-08 19:42:00,2.4131,2.4132,2.413,2.4131,261900000.0
2007-10-08 19:43:00,2.4131,2.4132,2.4129,2.4132,172100000.0
2007-10-08 19:44:00,2.4132,2.4133,2.413,2.4132,116000000.0
2007-10-08 19:45:00,2.4132,2.4134,2.4131,2.4132,264000000.0
2007-10-08 19:46:00,2.4133,2.4134,2.4133,2.4133,118400000.0
2007-10-08 19:47:00,2.4133,2.4133,2.4133,2.4133,46400000.0
2007-10-08 19:48:00,2.4133,2.4133,2.4132,2.4133,71200000.0
2007-10-08 19:49:00,2.4133,2.4134,2.4132,2.41325,121200000.0
2007-10-08 19:50:00,2.4133,2.4134,2.4131,2.4133,306500000.0
2007-10-08 19:51:00,2.4134,2.4136,2.4134,2.4135,166800000.0
2007-10-08 19:52:00,2.4135,2.4137,2.41345,2.4137,239700000.0
2007-10-08 19:53:00,2.4137,2.4139,2.4135,2.4137,192000000.0
2007-10-08 19:54:00,2.4137,2.4137,2.4134,2.41355,273800000.0
2007-10-08 19:55:00,2.4136,2.4136,2.4134,2.4136,315900000.0
2007-10-08 19:56:00,2.4136,2.41365,2.4135,2.4135,133600000.0
2007-10-08 19:57:00,2.4135,2.4136,2.4135,2.4135,77600000.0
2007-10-08 19:58:00,2.4135,2.41355,2.4132,2.4135,249300002.0
2007-10-08 19:59:00,2.4135,2.41405,2.4134,2.4139,282199996.0
2007-10-08 20:00:00,2.414,2.414,2.41375,2.414,152800000.0
2007-10-08 20:01:00,2.414,2.414,2.41385,2.414,29500000.0
2007-10-08 20:02:00,2.414,2.4141,2.414,2.4141,16800000.0
2007-10-08 20:03:00,2.4141,2.4141,2.4138,2.4138,61600000.0
2007-10-08 20:04:00,2.4138,2.4138,2.4137,2.4137,256600000.0
2007-10-08 20:05:00,2.4137,2.4141,2.4137,2.4139,285400000.0
2007-10-08 20:06:00,2.4139,2.4139,2.4138,2.4138,131100001.0
2007-10-08 20:07:00,2.4138,2.4139,2.4137,2.4137,167700001.0
2007-10-08 20:08:00,2.4138,2.4141,2.4137,2.4141,182200001.0
2007-10-08 20:09:00,2.4141,2.4142,2.4138,2.4142,263099997.0
2007-10-08 20:10:00,2.41405,2.4144,2.41405,2.4141,83300000.0
2007-10-08 20:11:00,2.4143,2.4143,2.4142,2.4143,111200000.0
2007-10-08 20:12:00,2.4143,2.4143,2.4141,2.4142,138400000.0
2007-10-08 20:13:00,2.4143,2.4144,2.4142,2.4143,132000000.0
2007-10-08 20:14:00,2.4143,2.4146,2.4142,2.4146,299200000.0
2007-10-08 20:15:00,2.4145,2.4146,2.4144,2.4146,99900001.0
2007-10-08 20:16:00,2.41455,2.4148,2.4145,2.41475,126400000.0
2007-10-08 20:17:00,2.4148,2.4149,2.41455,2.4148,273700000.0
2007-10-08 20:18:00,2.4147,2.4148,2.4143,2.4144,437300000.0
2007-10-08 20:19:00,2.4144,2.4146,2.4144,2.4146,135700000.0
2007-10-08 20:20:00,2.4146,2.4147,2.4145,2.4147,79800000.0
2007-10-08 20:21:00,2.4147,2.4147,2.4146,2.4147,12000000.0
2007-10-08 20:22:00,2.4147,2.4147,2.4146,2.4147,12000000.0
2007-10-08 20:23:00,2.4147,2.4147,2.4146,2.4146,16000000.0
2007-10-08 20:24:00,2.4146,2.4147,2.4146,2.4146,12000000.0
2007-10-08 20:25:00,2.4146,2.4146,2.4145,2.4146,44800000.0
2007-10-08 20:26:00,2.4147,2.4147,2.4145,2.4145,28400000.0
2007-10-08 20:27:00,2.4148,2.4148,2.4145,2.4145,14800000.0
2007-10-08 20:28:00,2.4145,2.4149,2.4145,2.4149,93200000.0
2007-10-08 20:29:00,2.4149,2.415,2.4148,2.4148,140000000.0
2007-10-08 20:30:00,2.4148,2.4149,2.4147,2.4148,52800000.0
2007-10-08 20:31:00,2.41485,2.4151,2.41485,2.4151,24000000.0
2007-10-08 20:32:00,2.415,2.4151,2.4148,2.4149,144800000.0
2007-10-08 20:33:00,2.4148,2.415,2.4148,2.415,91100000.0
2007-10-08 20:34:00,2.4149,2.4152,2.4149,2.4152,51200000.0
2007-10-08 20:35:00,2.4151,2.4152,2.415,2.4151,49600000.0
2007-10-08 20:36:00,2.415,2.415,2.41485,2.4149,192800000.0
2007-10-08 20:37:00,2.4149,2.415,2.4147,2.41495,142000000.0
2007-10-08 20:38:00,2.41495,2.415,2.4149,2.4149,40000000.0
2007-10-08 20:39:00,2.4149,2.415,2.4148,2.41495,78400000.0
2007-10-08 20:40:00,2.415,2.415,2.4149,2.415,50400000.0
2007-10-08 20:41:00,2.415,2.415,2.4149,2.4149,34400000.0
2007-10-08 20:42:00,2.4149,2.4149,2.4149,2.4149,27200000.0
2007-10-08 20:43:00,2.4149,2.4149,2.4147,2.41475,49600000.0
2007-10-08 20:44:00,2.4148,2.4148,2.4147,2.4147,13600000.0
2007-10-08 20:45:00,2.4147,2.4147,2.4144,2.4144,92000000.0
2007-10-08 20:46:00,2.4144,2.4144,2.4141,2.4141,75200000.0
2007-10-08 20:47:00,2.4142,2.4142,2.4141,2.4141,25600000.0
2007-10-08 20:48:00,2.4141,2.4142,2.414,2.414,112600000.0
2007-10-08 20:49:00,2.414,2.4142,2.414,2.414,48000000.0
2007-10-08 20:50:00,2.414,2.414,2.414,2.414,20800000.0
2007-10-08 20:51:00,2.414,2.4142,2.414,2.4141,140000000.0
2007-10-08 20:52:00,2.4141,2.41415,2.4139,2.4141,258000000.0
2007-10-08 20:53:00,2.4141,2.4142,2.41375,2.41375,243099999.0
2007-10-08 20:54:00,2.41375,2.4139,2.41375,2.4139,42100000.0
2007-10-08 20:55:00,2.4139,2.4139,2.4139,2.4139,26400000.0
2007-10-08 20:56:00,2.4139,2.4139,2.4138,2.4138,168800000.0
2007-10-08 20:57:00,2.4138,2.4138,2.4136,2.4137,96000000.0
2007-10-08 20:58:00,2.4137,2.4138,2.4136,2.4138,113100000.0
2007-10-08 20:59:00,2.4137,2.4137,2.4132,2.4133,609300001.0
2007-10-08 21:00:00,2.4135,2.4135,2.4129,2.4129,356400001.0
2007-10-08 21:01:00,2.4132,2.4136,2.4131,2.4136,131400000.0
2007-10-08 21:02:00,2.41355,2.414,2.4134,2.4138,535800000.0
2007-10-08 21:03:00,2.4138,2.414,2.4135,2.4136,512600001.0
2007-10-08 21:04:00,2.4136,2.4138,2.4135,2.4138,151200000.0
2007-10-08 21:05:00,2.41375,2.4139,2.4137,2.4137,117600000.0
2007-10-08 21:06:00,2.4137,2.4138,2.4137,2.4138,57400000.0
2007-10-08 21:07:00,2.4138,2.4138,2.41355,2.41355,92400000.0
2007-10-08 21:08:00,2.4135,2.4138,2.4135,2.4138,85700000.0
2007-10-08 21:09:00,2.41375,2.4138,2.4137,2.4137,50400000.0
2007-10-08 21:10:00,2.4137,2.41385,2.4134,2.41355,337800000.0
2007-10-08 21:11:00,2.4135,2.4135,2.4133,2.4134,141300000.0
2007-10-08 21:12:00,2.4134,2.4137,2.4134,2.4136,198100000.0
2007-10-08 21:13:00,2.4136,2.4144,2.4136,2.4139,232800000.0
2007-10-08 21:14:00,2.41395,2.41395,2.4136,2.4136,87200000.0
2007-10-08 21:15:00,2.4136,2.4137,2.4136,2.4136,34400000.0
2007-10-08 21:16:00,2.4136,2.4136,2.4136,2.4136,51200000.0
2007-10-08 21:17:00,2.4136,2.4136,2.4136,2.4136,15200000.0
2007-10-08 21:18:00,2.4136,2.4136,2.4136,2.4136,16800000.0
2007-10-08 21:19:00,2.4136,2.4136,2.4135,2.4136,33600000.0
2007-10-08 21:20:00,2.41355,2.41355,2.4135,2.4135,21600000.0
2007-10-08 21:21:00,2.4135,2.4135,2.4134,2.4134,43200000.0
2007-10-08 21:22:00,2.4134,2.4134,2.4132,2.4132,38400000.0
2007-10-08 21:23:00,2.4132,2.4133,2.4132,2.4133,67200000.0
2007-10-08 21:24:00,2.4133,2.4133,2.4133,2.4133,33600000.0
2007-10-08 21:25:00,2.4133,2.4134,2.4132,2.4133,160000000.0
2007-10-08 21:26:00,2.4133,2.4134,2.4133,2.4133,85600000.0
2007-10-08 21:27:00,2.4133,2.4133,2.4133,2.4133,81200000.0
2007-10-08 21:28:00,2.4133,2.4134,2.4133,2.4133,100400000.0
2007-10-08 21:29:00,2.4134,2.4135,2.4134,2.4135,44800000.0
2007-10-08 21:30:00,2.4135,2.4135,2.4135,2.4135,16400000.0
2007-10-08 21:31:00,2.4135,2.4138,2.4135,2.4138,68000000.0
2007-10-08 21:32:00,2.4137,2.4138,2.4137,2.4138,55600000.0
2007-10-08 21:33:00,2.4138,2.4141,2.4138,2.4141,42400000.0
2007-10-08 21:34:00,2.41405,2.4142,2.41405,2.4141,60000000.0
2007-10-08 21:35:00,2.4141,2.4141,2.414,2.414,96000001.0
2007-10-08 21:36:00,2.4141,2.41415,2.4141,2.41415,1600000.0
2007-10-08 21:37:00,2.4142,2.41445,2.41415,2.4143,74300000.0
2007-10-08 21:38:00,2.4144,2.415,2.4143,2.41485,248900000.0
2007-10-08 21:39:00,2.41485,2.415,2.4148,2.415,151200000.0
2007-10-08 21:40:00,2.415,2.415,2.4149,2.41495,18400000.0
2007-10-08 21:41:00,2.415,2.415,2.4148,2.4149,18800000.0
2007-10-08 21:42:00,2.4149,2.4149,2.4148,2.4149,36600000.0
2007-10-08 21:43:00,2.4148,2.4149,2.41475,2.4149,42800000.0
2007-10-08 21:44:00,2.4149,2.4149,2.4148,2.41485,76000000.0
2007-10-08 21:45:00,2.41485,2.41505,2.4148,2.4149,98399999.0
2007-10-08 21:46:00,2.41495,2.415,2.4147,2.4149,199299998.0
2007-10-08 21:47:00,2.4149,2.415,2.4149,2.415,71200000.0
2007-10-08 21:48:00,2.415,2.415,2.4149,2.415,23200000.0
2007-10-08 21:49:00,2.415,2.415,2.415,2.415,5600000.0
2007-10-08 21:50:00,2.415,2.415,2.4149,2.4149,6400000.0
2007-10-08 21:51:00,2.4149,2.4149,2.4148,2.4149,24000000.0
2007-10-08 21:52:00,2.4149,2.4149,2.4148,2.4149,17200000.0
2007-10-08 21:53:00,2.4149,2.415,2.4147,2.4147,61600000.0
2007-10-08 21:54:00,2.4148,2.4148,2.4147,2.4147,43600000.0
2007-10-08 21:55:00,2.4147,2.4151,2.4147,2.415,217200000.0
2007-10-08 21:56:00,2.415,2.415,2.4149,2.4149,140800000.0
2007-10-08 21:57:00,2.41495,2.415,2.4149,2.415,51200000.0
2007-10-08 21:58:00,2.415,2.4152,2.415,2.415,124200000.0
2007-10-08 21:59:00,2.4151,2.4152,2.4148,2.415,345299999.0
2007-10-08 22:00:00,2.4151,2.4151,2.4151,2.4151,61200000.0
2007-10-08 22:01:00,2.415,2.415,2.415,2.415,42100000.0
2007-10-08 22:02:00,2.415,2.415,2.415,2.415,13600000.0
2007-10-08 22:03:00,2.415,2.4152,2.4148,2.4149,153000000.0
2007-10-08 22:04:00,2.4151,2.4155,2.415,2.4151,236700000.0
2007-10-08 22:05:00,2.4151,2.4151,2.4151,2.4151,25600000.0
2007-10-08 22:06:00,2.4151,2.4151,2.4149,2.4149,117500000.0
2007-10-08 22:07:00,2.4149,2.4152,2.4149,2.41515,189400000.0
2007-10-08 22:08:00,2.4152,2.4155,2.4152,2.4154,127200000.0
2007-10-08 22:09:00,2.4154,2.4154,2.4153,2.4153,22800000.0
2007-10-08 22:10:00,2.4153,2.4154,2.4151,2.4153,449900000.0
2007-10-08 22:11:00,2.4153,2.4153,2.415,2.4153,182700000.0
2007-10-08 22:12:00,2.4153,2.4153,2.4151,2.41515,169600000.0
2007-10-08 22:13:00,2.4152,2.4154,2.4151,2.41515,281000001.0
2007-10-08 22:14:00,2.415,2.415,2.4149,2.415,154200000.0
2007-10-08 22:15:00,2.415,2.415,2.415,2.415,11200000.0
2007-10-08 22:16:00,2.415,2.4152,2.415,2.415,56600000.0
2007-10-08 22:17:00,2.415,2.4151,2.415,2.4151,5800000.0
2007-10-08 22:18:00,2.415,2.4151,2.4149,2.4149,101300000.0
2007-10-08 22:19:00,2.41454,2.4147,2.41435,2.41445,45600000.0
2007-10-08 22:20:00,2.4149,2.4151,2.4149,2.4149,89800000.0
2007-10-08 22:21:00,2.4149,2.4149,2.4149,2.4149,19200000.0
2007-10-08 22:22:00,2.4149,2.4152,2.4149,2.4151,21700000.0
2007-10-08 22:23:00,2.4151,2.4151,2.4151,2.4151,1200000.0
2007-10-08 22:24:00,2.415,2.4151,2.4146,2.4149,568700000.0
2007-10-08 22:25:00,2.4149,2.4151,2.41485,2.415,101400000.0
2007-10-08 22:26:00,2.415,2.415,2.4149,2.4149,62400000.0
2007-10-08 22:27:00,2.4149,2.415,2.4148,2.415,116500000.0
2007-10-08 22:28:00,2.415,2.415,2.4148,2.415,46500000.0
2007-10-08 22:29:00,2.415,2.4151,2.415,2.415,20700000.0
2007-10-08 22:30:00,2.4151,2.4151,2.415,2.415,28800000.0
2007-10-08 22:31:00,2.4151,2.4151,2.415,2.415,56200000.0
2007-10-08 22:32:00,2.415,2.415,2.4149,2.415,46400000.0
2007-10-08 22:33:00,2.415,2.4152,2.4149,2.4151,333000000.0
2007-10-08 22:34:00,2.4151,2.4151,2.41505,2.4151,36800000.0
2007-10-08 22:35:00,2.4151,2.4151,2.4149,2.4149,19200000.0
2007-10-08 22:36:00,2.4149,2.4151,2.4147,2.4149,300800000.0
2007-10-08 22:37:00,2.4149,2.4151,2.4147,2.41495,253600000.0
2007-10-08 22:38:00,2.41495,2.4153,2.41495,2.415,90400000.0
2007-10-08 22:39:00,2.4153,2.4153,2.4149,2.4151,210400000.0
2007-10-08 22:40:00,2.4151,2.4153,2.4151,2.4153,52000000.0
2007-10-08 22:41:00,2.4153,2.4153,2.4151,2.4153,40000000.0
2007-10-08 22:42:00,2.4153,2.4153,2.4153,2.4153,45600000.0
2007-10-08 22:43:00,2.4153,2.4153,2.4149,2.4152,192800000.0
2007-10-08 22:44:00,2.4152,2.41555,2.4152,2.4155,336099999.0
2007-10-08 22:45:00,2.4155,2.4155,2.4155,2.4155,5600000.0
2007-10-08 22:46:00,2.4155,2.4155,2.4155,2.4155,5600000.0
2007-10-08 22:47:00,2.4155,2.4155,2.4155,2.4155,12000000.0
2007-10-08 22:48:00,2.4154,2.4154,2.4151,2.4153,251100001.0
2007-10-08 22:49:00,2.4154,2.4155,2.4154,2.4154,33800000.0
2007-10-08 22:50:00,2.4154,2.4155,2.4154,2.4155,19200000.0
2007-10-08 22:51:00,2.41545,2.41545,2.4153,2.4154,60800000.0
2007-10-08 22:52:00,2.4154,2.4154,2.4153,2.4153,26800000.0
2007-10-08 22:53:00,2.4153,2.4156,2.4153,2.4156,42500000.0
2007-10-08 22:54:00,2.4155,2.4156,2.4155,2.4156,19200000.0
2007-10-08 22:55:00,2.4156,2.4156,2.4155,2.4156,121600000.0
2007-10-08 22:56:00,2.4156,2.4156,2.4154,2.4156,81600000.0
2007-10-08 22:57:00,2.4157,2.4158,2.4156,2.4158,59200000.0
2007-10-08 22:58:00,2.4158,2.4158,2.4152,2.4154,78400000.0
2007-10-08 22:59:00,2.4154,2.4155,2.4151,2.4151,127600000.0
2007-10-08 23:00:00,2.4151,2.4151,2.4151,2.4151,36000000.0
2007-10-08 23:01:00,2.4151,2.4151,2.4148,2.4149,21600000.0
2007-10-08 23:02:00,2.4148,2.4149,2.4143,2.4143,130100000.0
2007-10-08 23:03:00,2.4143,2.4143,2.414,2.414,27300000.0
2007-10-08 23:04:00,2.4141,2.4141,2.4139,2.4141,19200000.0
2007-10-08 23:05:00,2.414,2.4142,2.4139,2.4142,31200000.0
2007-10-08 23:06:00,2.4142,2.4145,2.4141,2.4145,102200000.0
2007-10-08 23:07:00,2.4145,2.4146,2.4145,2.4146,24000000.0
2007-10-08 23:08:00,2.41427,2.41427,2.41389,2.41418,80000000.0
2007-10-08 23:09:00,2.41436,2.41438,2.41407,2.41436,138400000.0
2007-10-08 23:10:00,2.4146,2.4146,2.4146,2.4146,49600000.0
2007-10-08 23:11:00,2.4146,2.4147,2.4143,2.4143,67200000.0
2007-10-08 23:12:00,2.4143,2.4143,2.4143,2.4143,4800000.0
2007-10-08 23:13:00,2.4145,2.4145,2.4143,2.4143,24000000.0
2007-10-08 23:14:00,2.4147,2.4162,2.4147,2.4155,56400000.0
2007-10-08 23:15:00,2.4155,2.4157,2.4151,2.4152,192200000.0
2007-10-08 23:16:00,2.4152,2.4153,2.4152,2.4153,62400000.0
2007-10-08 23:17:00,2.4153,2.4155,2.4153,2.4155,54400000.0
2007-10-08 23:18:00,2.4155,2.4155,2.4154,2.4154,9600000.0
2007-10-08 23:19:00,2.4155,2.4155,2.4149,2.4152,164400000.0
2007-10-08 23:20:00,2.4153,2.4155,2.4152,2.4153,107200000.0
2007-10-08 23:21:00,2.4153,2.4158,2.4151,2.4154,143200000.0
2007-10-08 23:22:00,2.4157,2.416,2.4155,2.4159,44800000.0
2007-10-08 23:23:00,2.416,2.416,2.4159,2.416,12000000.0
2007-10-08 23:24:00,2.4159,2.4159,2.4158,2.4158,24000000.0
2007-10-08 23:25:00,2.4158,2.416,2.4157,2.4157,193100000.0
2007-10-08 23:26:00,2.4157,2.4158,2.4157,2.4158,25600000.0
2007-10-08 23:27:00,2.4157,2.4158,2.4157,2.4158,20800000.0
2007-10-08 23:28:00,2.4158,2.4158,2.4156,2.4157,98600000.0
2007-10-08 23:29:00,2.4157,2.4157,2.4157,2.4157,44000000.0
2007-10-08 23:30:00,2.4157,2.4158,2.4151,2.4156,278400000.0
2007-10-08 23:31:00,2.4157,2.4157,2.4157,2.4157,18200000.0
2007-10-08 23:32:00,2.4157,2.416,2.4155,2.4156,206500000.0
2007-10-08 23:33:00,2.4155,2.4156,2.4152,2.4152,154500000.0
2007-10-08 23:34:00,2.4152,2.4153,2.4152,2.4153,81600000.0
2007-10-08 23:35:00,2.4153,2.4153,2.4152,2.4153,40800000.0
2007-10-08 23:36:00,2.4153,2.4153,2.4152,2.4152,73600000.0
2007-10-08 23:37:00,2.4152,2.4157,2.4152,2.4156,160000000.0
2007-10-08 23:38:00,2.4157,2.4157,2.4154,2.4155,106200000.0
2007-10-08 23:39:00,2.4155,2.4156,2.4153,2.4155,206400000.0
2007-10-08 23:40:00,2.4155,2.4155,2.4152,2.4153,154400000.0
2007-10-08 23:41:00,2.4154,2.4154,2.4153,2.4153,64000000.0
2007-10-08 23:42:00,2.4153,2.4153,2.4152,2.4153,88000000.0
2007-10-08 23:43:00,2.4153,2.4153,2.4152,2.4153,20000000.0
2007-10-08 23:44:00,2.4152,2.4152,2.4152,2.4152,4000000.0
2007-10-08 23:45:00,2.4152,2.4152,2.4152,2.4152,86400000.0
2007-10-08 23:46:00,2.4153,2.4153,2.4152,2.4153,32000000.0
2007-10-08 23:47:00,2.4153,2.41535,2.4151,2.4151,143200000.0
2007-10-08 23:48:00,2.4151,2.4151,2.4145,2.4145,167600000.0
2007-10-08 23:49:00,2.4145,2.4148,2.4145,2.4147,75200000.0
2007-10-08 23:50:00,2.4148,2.4151,2.4148,2.4151,54500000.0
2007-10-08 23:51:00,2.4151,2.4153,2.4151,2.4152,97600000.0
2007-10-08 23:52:00,2.4152,2.4153,2.4152,2.4153,21600000.0
2007-10-08 23:53:00,2.4153,2.4154,2.4152,2.4153,34400000.0
2007-10-08 23:54:00,2.4153,2.4153,2.4152,2.4153,40800000.0
2007-10-08 23:55:00,2.4152,2.4152,2.4152,2.4152,64000000.0
2007-10-08 23:56:00,2.4153,2.4153,2.4153,2.4153,1600000.0
2007-10-08 23:57:00,2.4153,2.4154,2.4153,2.4153,27200000.0
2007-10-08 23:58:00,2.4153,2.4154,2.4151,2.4153,224800000.0
2007-10-08 23:59:00,2.4153,2.4155,2.4151,2.4154,190000000.0
2007-10-09 00:00:00,2.4154,2.4155,2.41525,2.4155,328100000.0
2007-10-09 00:01:00,2.4155,2.4155,2.4152,2.4153,114000000.0
2007-10-09 00:02:00,2.4153,2.4154,2.4153,2.4153,53600000.0
2007-10-09 00:03:00,2.4154,2.4154,2.4149,2.4153,127200000.0
2007-10-09 00:04:00,2.4152,2.4153,2.4152,2.4153,20000000.0
2007-10-09 00:05:00,2.4153,2.4155,2.4152,2.4155,112000000.0
2007-10-09 00:06:00,2.4155,2.4155,2.4151,2.4152,173700000.0
2007-10-09 00:07:00,2.41515,2.4152,2.4151,2.4151,105700000.0
2007-10-09 00:08:00,2.4151,2.4154,2.4151,2.4152,133600000.0
2007-10-09 00:09:00,2.4152,2.4152,2.4151,2.4152,67200000.0
2007-10-09 00:10:00,2.4152,2.4153,2.4151,2.4152,124000000.0
2007-10-09 00:11:00,2.4152,2.4153,2.4149,2.415,89200000.0
2007-10-09 00:12:00,2.415,2.4151,2.4149,2.415,52800000.0
2007-10-09 00:13:00,2.4149,2.4154,2.4148,2.4153,165100000.0
2007-10-09 00:14:00,2.4153,2.4155,2.4152,2.4153,167500000.0
2007-10-09 00:15:00,2.4153,2.4156,2.4153,2.41555,261600000.0
2007-10-09 00:16:00,2.41555,2.41555,2.41535,2.4154,232999997.0
2007-10-09 00:17:00,2.4154,2.4156,2.4152,2.41545,172800000.0
2007-10-09 00:18:00,2.41545,2.4155,2.4152,2.4155,221400000.0
2007-10-09 00:19:00,2.4155,2.4155,2.4154,2.4155,122400000.0
2007-10-09 00:20:00,2.4155,2.4155,2.4152,2.4154,147200000.0
2007-10-09 00:21:00,2.4154,2.4155,2.4154,2.4155,78400000.0
2007-10-09 00:22:00,2.4155,2.41565,2.4154,2.4155,196000000.0
2007-10-09 00:23:00,2.4155,2.4156,2.4155,2.4156,37600000.0
2007-10-09 00:24:00,2.4156,2.4157,2.4156,2.4157,8000000.0
2007-10-09 00:25:00,2.4157,2.4157,2.4155,2.4156,88900000.0
2007-10-09 00:26:00,2.4156,2.4156,2.4156,2.4156,28000000.0
2007-10-09 00:27:00,2.4156,2.4156,2.4155,2.4155,49600000.0
2007-10-09 00:28:00,2.4155,2.4155,2.4153,2.4153,163200000.0
2007-10-09 00:29:00,2.4154,2.4154,2.415,2.4152,221600000.0
2007-10-09 00:30:00,2.4152,2.4152,2.41495,2.41495,29600000.0
2007-10-09 00:31:00,2.41495,2.41495,2.4147,2.4148,21600000.0
2007-10-09 00:32:00,2.4148,2.4148,2.4138,2.4138,423400000.0
2007-10-09 00:33:00,2.4138,2.414,2.4136,2.4138,339100000.0
2007-10-09 00:34:00,2.4138,2.4141,2.4137,2.41405,526899997.0
2007-10-09 00:35:00,2.4141,2.4145,2.4141,2.4141,173600000.0
2007-10-09 00:36:00,2.4141,2.4141,2.4136,2.4136,115600000.0
2007-10-09 00:37:00,2.4136,2.414,2.4136,2.4137,270899996.0
2007-10-09 00:38:00,2.4137,2.4139,2.4136,2.4137,141200000.0
2007-10-09 00:39:00,2.4137,2.414,2.4136,2.414,101200000.0
2007-10-09 00:40:00,2.41405,2.4142,2.414,2.4141,27200000.0
2007-10-09 00:41:00,2.41405,2.4142,2.414,2.414,19200000.0
2007-10-09 00:42:00,2.4142,2.4143,2.4142,2.4143,16000000.0
2007-10-09 00:43:00,2.41435,2.4146,2.4143,2.4144,221100000.0
2007-10-09 00:44:00,2.4144,2.4144,2.4143,2.4143,11400000.0
2007-10-09 00:45:00,2.4143,2.4143,2.4143,2.4143,17600000.0
2007-10-09 00:46:00,2.4143,2.4143,2.4143,2.4143,6400000.0
2007-10-09 00:47:00,2.41435,2.4144,2.41435,2.4144,4800000.0
2007-10-09 00:48:00,2.4143,2.4143,2.4142,2.4142,20800000.0
2007-10-09 00:49:00,2.4141,2.4143,2.4141,2.4141,183600000.0
2007-10-09 00:50:00,2.4141,2.4141,2.414,2.4141,298800000.0
2007-10-09 00:51:00,2.4141,2.4145,2.414,2.4145,309600000.0
2007-10-09 00:52:00,2.4145,2.4145,2.4144,2.4144,68000000.0
2007-10-09 00:53:00,2.4144,2.4144,2.4144,2.4144,17600000.0
2007-10-09 00:54:00,2.4144,2.4145,2.4144,2.4145,26400000.0
2007-10-09 00:55:00,2.4145,2.4145,2.4144,2.4144,17600000.0
2007-10-09 00:56:00,2.4144,2.4146,2.41435,2.41435,106400000.0
2007-10-09 00:57:00,2.41445,2.4145,2.4143,2.4145,83400000.0
2007-10-09 00:58:00,2.41445,2.4145,2.41435,2.41435,38400000.0
2007-10-09 00:59:00,2.4143,2.4144,2.4143,2.4143,55200000.0
2007-10-09 01:00:00,2.4143,2.4145,2.4143,2.4145,74000000.0
2007-10-09 01:01:00,2.4144,2.4148,2.4143,2.4145,118100000.0
2007-10-09 01:02:00,2.41445,2.4145,2.4143,2.4143,245200000.0
2007-10-09 01:03:00,2.41435,2.4147,2.4143,2.4146,120000000.0
2007-10-09 01:04:00,2.4146,2.4146,2.4144,2.4145,153200000.0
2007-10-09 01:05:00,2.4145,2.4147,2.4142,2.4144,194400000.0
2007-10-09 01:06:00,2.4144,2.4146,2.4141,2.41435,95200000.0
2007-10-09 01:07:00,2.4144,2.4145,2.4144,2.4144,53600000.0
2007-10-09 01:08:00,2.4145,2.4145,2.4141,2.4142,70799999.0
2007-10-09 01:09:00,2.4142,2.4146,2.4141,2.4146,219799999.0
2007-10-09 01:10:00,2.4146,2.4146,2.4143,2.4146,116400000.0
2007-10-09 01:11:00,2.4146,2.4148,2.4146,2.4148,58500000.0
2007-10-09 01:12:00,2.4148,2.4148,2.4144,2.4146,210000000.0
2007-10-09 01:13:00,2.4146,2.4146,2.4143,2.4143,20000000.0
2007-10-09 01:14:00,2.4143,2.4147,2.4141,2.4144,58400000.0
2007-10-09 01:15:00,2.41435,2.41435,2.4142,2.41425,108100000.0
2007-10-09 01:16:00,2.4143,2.4143,2.4143,2.4143,2400000.0
2007-10-09 01:17:00,2.41435,2.4145,2.4143,2.4145,112800000.0
2007-10-09 01:18:00,2.4145,2.4153,2.4145,2.4151,451699999.0
2007-10-09 01:19:00,2.4151,2.4151,2.4141,2.4144,255200000.0
2007-10-09 01:20:00,2.4144,2.4149,2.4143,2.4147,164800000.0
2007-10-09 01:21:00,2.4147,2.4147,2.4146,2.4146,71200000.0
2007-10-09 01:22:00,2.4147,2.4147,2.4145,2.4145,63200000.0
2007-10-09 01:23:00,2.4145,2.4148,2.4145,2.4148,108800000.0
2007-10-09 01:24:00,2.4147,2.4148,2.4144,2.4148,72800000.0
2007-10-09 01:25:00,2.4148,2.4148,2.4146,2.4146,9600000.0
2007-10-09 01:26:00,2.4147,2.4148,2.4144,2.4146,81600000.0
2007-10-09 01:27:00,2.4146,2.4147,2.4146,2.4146,68000000.0
2007-10-09 01:28:00,2.4146,2.4146,2.41455,2.41455,5600000.0
2007-10-09 01:29:00,2.4146,2.4148,2.41455,2.4148,112000000.0
2007-10-09 01:30:00,2.4148,2.4148,2.4148,2.4148,5600000.0
2007-10-09 01:31:00,2.4148,2.4155,2.4148,2.4154,311200000.0
2007-10-09 01:32:00,2.4154,2.4155,2.4152,2.4155,107200000.0
2007-10-09 01:33:00,2.4155,2.4156,2.4155,2.4155,66400000.0
2007-10-09 01:34:00,2.4155,2.4156,2.4155,2.4156,92000000.0
2007-10-09 01:35:00,2.4157,2.4157,2.4155,2.4155,157600000.0
2007-10-09 01:36:00,2.4156,2.4157,2.4155,2.4156,284700000.0
2007-10-09 01:37:00,2.41555,2.4158,2.41555,2.4157,126400000.0
2007-10-09 01:38:00,2.4156,2.4156,2.4152,2.4155,161200000.0
2007-10-09 01:39:00,2.4155,2.4156,2.4155,2.4156,20000000.0
2007-10-09 01:40:00,2.4156,2.4156,2.4156,2.4156,4000000.0
2007-10-09 01:41:00,2.4153,2.4157,2.41515,2.4154,206900000.0
2007-10-09 01:42:00,2.4154,2.4155,2.4152,2.4155,70900000.0
2007-10-09 01:43:00,2.4155,2.4155,2.4152,2.4153,54200000.0
2007-10-09 01:44:00,2.4152,2.4153,2.415,2.4153,125200000.0
2007-10-09 01:45:00,2.4153,2.4154,2.4152,2.4152,64000000.0
2007-10-09 01:46:00,2.4152,2.4153,2.4152,2.4153,37100000.0
2007-10-09 01:47:00,2.4153,2.4155,2.4153,2.4155,131200000.0
2007-10-09 01:48:00,2.4155,2.4155,2.4154,2.4154,8000000.0
2007-10-09 01:49:00,2.4154,2.4155,2.4153,2.4154,52000000.0
2007-10-09 01:50:00,2.4154,2.4155,2.4154,2.4154,28000000.0
2007-10-09 01:51:00,2.4155,2.4155,2.41505,2.4153,98200000.0
2007-10-09 01:52:00,2.4151,2.4155,2.4151,2.4155,80800000.0
2007-10-09 01:53:00,2.4155,2.4155,2.4153,2.4153,124800000.0
2007-10-09 01:54:00,2.41473,2.41484,2.41465,2.41466,11200000.0
2007-10-09 01:55:00,2.4153,2.4154,2.415,2.4153,106400000.0
2007-10-09 01:56:00,2.41473,2.41487,2.41457,2.41483,98400000.0
2007-10-09 01:57:00,2.4152,2.4152,2.4147,2.4147,208700000.0
2007-10-09 01:58:00,2.4149,2.4149,2.4143,2.4145,109900000.0
2007-10-09 01:59:00,2.4145,2.4146,2.4142,2.4145,165300000.0
2007-10-09 02:00:00,2.4145,2.4147,2.4143,2.4146,97999999.0
2007-10-09 02:01:00,2.4147,2.4149,2.41465,2.4148,128800000.0
2007-10-09 02:02:00,2.4149,2.4149,2.41435,2.4145,244800000.0
2007-10-09 02:03:00,2.41445,2.4145,2.4144,2.4145,82400000.0
2007-10-09 02:04:00,2.4145,2.4145,2.41445,2.4145,57600000.0
2007-10-09 02:05:00,2.4145,2.4145,2.4144,2.4145,14400000.0
2007-10-09 02:06:00,2.4145,2.4149,2.4145,2.4149,371200000.0
2007-10-09 02:07:00,2.4149,2.4149,2.4146,2.4148,101800000.0
2007-10-09 02:08:00,2.4148,2.4153,2.4147,2.4153,347200000.0
2007-10-09 02:09:00,2.4153,2.4154,2.4153,2.4154,135800000.0
2007-10-09 02:10:00,2.4154,2.4155,2.4153,2.4155,176200000.0
2007-10-09 02:11:00,2.4155,2.4155,2.4153,2.4153,144000000.0
2007-10-09 02:12:00,2.4153,2.4154,2.4153,2.4153,117600000.0
2007-10-09 02:13:00,2.4153,2.4153,2.4153,2.4153,79200000.0
2007-10-09 02:14:00,2.4153,2.4153,2.4152,2.4152,176000000.0
2007-10-09 02:15:00,2.4151,2.4152,2.4151,2.4152,12000000.0
2007-10-09 02:16:00,2.4152,2.4153,2.4151,2.4152,125600000.0
2007-10-09 02:17:00,2.4152,2.4152,2.4149,2.4149,251200000.0
2007-10-09 02:18:00,2.415,2.415,2.4149,2.4149,156000000.0
2007-10-09 02:19:00,2.4149,2.4151,2.4141,2.4146,464900000.0
2007-10-09 02:20:00,2.4146,2.4147,2.4146,2.4147,97600000.0
2007-10-09 02:21:00,2.4147,2.4149,2.4146,2.4148,137899999.0
2007-10-09 02:22:00,2.4147,2.4148,2.41465,2.4147,145200000.0
2007-10-09 02:23:00,2.4147,2.4151,2.41465,2.4151,317000000.0
2007-10-09 02:24:00,2.4151,2.4151,2.4143,2.4147,763000000.0
2007-10-09 02:25:00,2.4147,2.4147,2.41425,2.4144,356900000.0
2007-10-09 02:26:00,2.4143,2.4145,2.4142,2.41445,362400000.0
2007-10-09 02:27:00,2.4145,2.4147,2.4144,2.4146,282500000.0
2007-10-09 02:28:00,2.4146,2.4147,2.4145,2.4145,107200000.0
2007-10-09 02:29:00,2.4145,2.4147,2.4145,2.4147,121600000.0
2007-10-09 02:30:00,2.4147,2.4148,2.4145,2.4146,126200000.0
2007-10-09 02:31:00,2.4146,2.4149,2.4143,2.4148,300000000.0
2007-10-09 02:32:00,2.4148,2.4148,2.4146,2.4147,154400000.0
2007-10-09 02:33:00,2.4147,2.4148,2.4141,2.4142,354400000.0
2007-10-09 02:34:00,2.4141,2.4144,2.41405,2.4142,197400000.0
2007-10-09 02:35:00,2.4142,2.4144,2.41395,2.414,640600000.0
2007-10-09 02:36:00,2.4142,2.4143,2.414,2.4141,182900000.0
2007-10-09 02:37:00,2.4141,2.4142,2.4141,2.4142,100200000.0
2007-10-09 02:38:00,2.4142,2.4145,2.4142,2.4144,126800000.0
2007-10-09 02:39:00,2.4144,2.4147,2.4143,2.4145,228600000.0
2007-10-09 02:40:00,2.4145,2.4146,2.4141,2.4143,485099999.0
2007-10-09 02:41:00,2.4143,2.4144,2.4141,2.4143,258400000.0
2007-10-09 02:42:00,2.4143,2.4147,2.4142,2.4143,448600002.0
2007-10-09 02:43:00,2.4143,2.4145,2.414,2.4144,552600000.0
2007-10-09 02:44:00,2.4144,2.4147,2.4143,2.4147,361100000.0
2007-10-09 02:45:00,2.4147,2.4149,2.4143,2.4145,373600000.0
2007-10-09 02:46:00,2.4145,2.4145,2.4143,2.4143,184200000.0
2007-10-09 02:47:00,2.4144,2.4146,2.4144,2.4145,213600000.0
2007-10-09 02:48:00,2.4144,2.4145,2.4144,2.4145,64500000.0
2007-10-09 02:49:00,2.4144,2.4144,2.4144,2.4144,91200000.0
2007-10-09 02:50:00,2.4144,2.4144,2.4143,2.4143,217000000.0
2007-10-09 02:51:00,2.4144,2.4145,2.4144,2.4145,61600000.0
2007-10-09 02:52:00,2.4144,2.4146,2.4144,2.4146,264000000.0
2007-10-09 02:53:00,2.4146,2.4147,2.4145,2.4145,346400000.0
2007-10-09 02:54:00,2.4144,2.4146,2.414,2.414,290200000.0
2007-10-09 02:55:00,2.414,2.4143,2.4138,2.414,231600000.0
2007-10-09 02:56:00,2.414,2.4141,2.4139,2.4141,342700000.0
2007-10-09 02:57:00,2.4141,2.4143,2.41375,2.4139,264200000.0
2007-10-09 02:58:00,2.4139,2.4144,2.4139,2.4142,561299991.0
2007-10-09 02:59:00,2.4143,2.4145,2.4142,2.4143,357699995.0
2007-10-09 03:00:00,2.4143,2.4148,2.4143,2.4145,158400000.0
2007-10-09 03:01:00,2.4145,2.4145,2.4143,2.4145,144600000.0
2007-10-09 03:02:00,2.4144,2.4149,2.4144,2.4147,271600000.0
2007-10-09 03:03:00,2.4148,2.4151,2.4147,2.41495,224600000.0
2007-10-09 03:04:00,2.41495,2.415,2.41475,2.415,252500000.0
2007-10-09 03:05:00,2.415,2.4152,2.415,2.415,172000000.0
2007-10-09 03:06:00,2.415,2.4151,2.4149,2.415,182000000.0
2007-10-09 03:07:00,2.415,2.4151,2.415,2.41505,175200000.0
2007-10-09 03:08:00,2.4151,2.4154,2.41505,2.4154,253800000.0
2007-10-09 03:09:00,2.4154,2.4155,2.4151,2.4151,380800000.0
2007-10-09 03:10:00,2.4151,2.4153,2.4151,2.4151,198300000.0
2007-10-09 03:11:00,2.4151,2.4151,2.4136,2.41415,575299999.0
2007-10-09 03:12:00,2.41415,2.4146,2.4141,2.4143,578700000.0
2007-10-09 03:13:00,2.4143,2.4143,2.414,2.41425,426500000.0
2007-10-09 03:14:00,2.41425,2.4143,2.414,2.4141,514300001.0
2007-10-09 03:15:00,2.4142,2.4145,2.414,2.4142,310300000.0
2007-10-09 03:16:00,2.4143,2.4143,2.414,2.4142,188000000.0
2007-10-09 03:17:00,2.4142,2.4145,2.4141,2.4141,423400000.0
2007-10-09 03:18:00,2.4141,2.4141,2.41385,2.414,169600000.0
2007-10-09 03:19:00,2.414,2.4141,2.4137,2.4138,270800000.0
2007-10-09 03:20:00,2.4138,2.4141,2.4138,2.4141,125300000.0
2007-10-09 03:21:00,2.4141,2.4141,2.4138,2.4139,382599998.0
2007-10-09 03:22:00,2.4139,2.4141,2.4139,2.4139,133300000.0
2007-10-09 03:23:00,2.4139,2.4139,2.4135,2.4138,297700000.0
2007-10-09 03:24:00,2.4138,2.4142,2.4138,2.4142,184400000.0
2007-10-09 03:25:00,2.4142,2.4145,2.4141,2.41435,182700000.0
2007-10-09 03:26:00,2.4143,2.4144,2.4142,2.4144,64000000.0
2007-10-09 03:27:00,2.4144,2.4144,2.4142,2.4143,63200000.0
2007-10-09 03:28:00,2.4143,2.4147,2.4143,2.4145,72000000.0
2007-10-09 03:29:00,2.4145,2.4146,2.4145,2.4145,39200000.0
2007-10-09 03:30:00,2.4145,2.4149,2.4145,2.4147,352400000.0
2007-10-09 03:31:00,2.4147,2.4147,2.4146,2.4146,175200000.0
2007-10-09 03:32:00,2.4146,2.4147,2.4142,2.4144,339200000.0
2007-10-09 03:33:00,2.4145,2.4146,2.4144,2.41445,175200000.0
2007-10-09 03:34:00,2.41445,2.4147,2.41445,2.4147,92900000.0
2007-10-09 03:35:00,2.4146,2.4147,2.414,2.414,356500000.0
2007-10-09 03:36:00,2.414,2.414,2.4138,2.4139,368800000.0
2007-10-09 03:37:00,2.4139,2.414,2.4139,2.4139,101800000.0
2007-10-09 03:38:00,2.4139,2.414,2.4138,2.4138,168600000.0
2007-10-09 03:39:00,2.4138,2.4141,2.4138,2.4138,328900000.0
2007-10-09 03:40:00,2.4139,2.414,2.4139,2.4139,164799999.0
2007-10-09 03:41:00,2.4139,2.414,2.4139,2.414,28000000.0
2007-10-09 03:42:00,2.4139,2.414,2.4137,2.4139,383200000.0
2007-10-09 03:43:00,2.4139,2.4142,2.4138,2.4138,531400001.0
2007-10-09 03:44:00,2.4138,2.414,2.4138,2.414,228000000.0
2007-10-09 03:45:00,2.414,2.4142,2.4139,2.4141,427999999.0
2007-10-09 03:46:00,2.4141,2.4141,2.4139,2.414,214200000.0
2007-10-09 03:47:00,2.414,2.414,2.41385,2.41385,326500002.0
2007-10-09 03:48:00,2.414,2.414,2.4137,2.4139,332799999.0
2007-10-09 03:49:00,2.414,2.4143,2.4138,2.4143,139900000.0
2007-10-09 03:50:00,2.4142,2.4143,2.4142,2.4142,217800000.0
2007-10-09 03:51:00,2.4143,2.4143,2.4141,2.4143,155300002.0
2007-10-09 03:52:00,2.4142,2.4143,2.4142,2.4142,82600000.0
2007-10-09 03:53:00,2.4142,2.4142,2.41415,2.4142,426400000.0
2007-10-09 03:54:00,2.4142,2.4143,2.41415,2.4142,89700000.0
2007-10-09 03:55:00,2.4143,2.4143,2.4143,2.4143,3200000.0
2007-10-09 03:56:00,2.4143,2.4143,2.4141,2.4142,367500000.0
2007-10-09 03:57:00,2.4141,2.4142,2.4141,2.4142,202599999.0
2007-10-09 03:58:00,2.4142,2.4143,2.4142,2.4143,149000000.0
2007-10-09 03:59:00,2.4143,2.4145,2.4142,2.4143,334599999.0
2007-10-09 04:00:00,2.4143,2.4143,2.4142,2.4142,28800000.0
2007-10-09 04:01:00,2.4141,2.4142,2.41405,2.4141,94200000.0
2007-10-09 04:02:00,2.4141,2.4142,2.4141,2.4142,155800000.0
2007-10-09 04:03:00,2.4141,2.4142,2.4141,2.4142,104800000.0
2007-10-09 04:04:00,2.4142,2.4142,2.4138,2.4138,122400000.0
2007-10-09 04:05:00,2.4139,2.4141,2.41375,2.41375,287900000.0
2007-10-09 04:06:00,2.41375,2.4142,2.4137,2.41395,358900000.0
2007-10-09 04:07:00,2.4141,2.4145,2.4141,2.4144,548800000.0
2007-10-09 04:08:00,2.4143,2.4144,2.41405,2.4143,348000000.0
2007-10-09 04:09:00,2.4143,2.4145,2.414,2.414,154600000.0
2007-10-09 04:10:00,2.4141,2.4146,2.414,2.4144,335200000.0
2007-10-09 04:11:00,2.4144,2.4147,2.4143,2.4146,106000000.0
2007-10-09 04:12:00,2.4144,2.4146,2.4144,2.4146,53800000.0
2007-10-09 04:13:00,2.4146,2.4147,2.4146,2.4147,40000000.0
2007-10-09 04:14:00,2.4147,2.4147,2.4142,2.4146,128600000.0
2007-10-09 04:15:00,2.4146,2.4146,2.4141,2.4143,273600000.0
2007-10-09 04:16:00,2.4143,2.4145,2.4142,2.4143,270000000.0
2007-10-09 04:17:00,2.4143,2.4145,2.4143,2.4145,100000000.0
2007-10-09 04:18:00,2.4145,2.4146,2.4145,2.4145,44000000.0
2007-10-09 04:19:00,2.4146,2.4146,2.4145,2.4146,43200000.0
2007-10-09 04:20:00,2.41445,2.4147,2.4144,2.4147,59400000.0
2007-10-09 04:21:00,2.4146,2.4149,2.4145,2.4147,332600000.0
2007-10-09 04:22:00,2.41465,2.4147,2.4143,2.4146,268000000.0
2007-10-09 04:23:00,2.4146,2.4146,2.4141,2.4141,112000000.0
2007-10-09 04:24:00,2.4141,2.41465,2.4138,2.4142,276000000.0
2007-10-09 04:25:00,2.4142,2.4144,2.4141,2.41435,280700000.0
2007-10-09 04:26:00,2.41435,2.41435,2.4142,2.4142,120000000.0
2007-10-09 04:27:00,2.4142,2.4145,2.4142,2.41445,192000000.0
2007-10-09 04:28:00,2.41445,2.41445,2.4144,2.4144,6400000.0
2007-10-09 04:29:00,2.4144,2.4144,2.4143,2.4144,32800000.0
2007-10-09 04:30:00,2.4144,2.4146,2.4144,2.4144,98300000.0
2007-10-09 04:31:00,2.4143,2.4145,2.4143,2.4144,216500001.0
2007-10-09 04:32:00,2.41445,2.4145,2.4143,2.4145,48800000.0
2007-10-09 04:33:00,2.4145,2.4146,2.41435,2.4144,235200000.0
2007-10-09 04:34:00,2.4144,2.4144,2.4144,2.4144,53600000.0
2007-10-09 04:35:00,2.4144,2.4145,2.4142,2.4143,225000000.0
2007-10-09 04:36:00,2.4143,2.4143,2.414,2.414,146000000.0
2007-10-09 04:37:00,2.414,2.41405,2.4139,2.414,267699999.0
2007-10-09 04:38:00,2.4139,2.41415,2.4139,2.41415,96800000.0
2007-10-09 04:39:00,2.41415,2.4142,2.4141,2.4142,26400000.0
2007-10-09 04:40:00,2.4142,2.4144,2.4142,2.4144,55200000.0
2007-10-09 04:41:00,2.4144,2.41445,2.4142,2.41445,65600000.0
2007-10-09 04:42:00,2.41445,2.4146,2.4142,2.4145,73600000.0
2007-10-09 04:43:00,2.4145,2.4145,2.4143,2.4143,211000000.0
2007-10-09 04:44:00,2.4144,2.4146,2.4144,2.4145,289000000.0
2007-10-09 04:45:00,2.4145,2.4148,2.4145,2.4148,121100000.0
2007-10-09 04:46:00,2.4148,2.4148,2.41435,2.4144,270300000.0
2007-10-09 04:47:00,2.4144,2.4146,2.4141,2.4141,281500000.0
2007-10-09 04:48:00,2.4141,2.4144,2.4139,2.414,416400000.0
2007-10-09 04:49:00,2.414,2.4143,2.414,2.4143,76000000.0
2007-10-09 04:50:00,2.4143,2.4143,2.4143,2.4143,130400000.0
2007-10-09 04:51:00,2.4143,2.4143,2.4143,2.4143,10400000.0
2007-10-09 04:52:00,2.4143,2.4143,2.4142,2.4143,106400000.0
2007-10-09 04:53:00,2.4142,2.4143,2.4142,2.4143,100800000.0
2007-10-09 04:54:00,2.4142,2.4143,2.4139,2.4139,386899995.0
2007-10-09 04:55:00,2.414,2.4141,2.4139,2.4141,66599999.0
2007-10-09 04:56:00,2.4142,2.4142,2.4139,2.4139,161600000.0
2007-10-09 04:57:00,2.4139,2.414,2.4138,2.4139,143600000.0
2007-10-09 04:58:00,2.4139,2.4139,2.4135,2.4136,162400000.0
2007-10-09 04:59:00,2.4137,2.4138,2.4137,2.4138,192800000.0
2007-10-09 05:00:00,2.4138,2.4138,2.4137,2.4138,152800000.0
2007-10-09 05:01:00,2.41375,2.4138,2.4137,2.4138,153600000.0
2007-10-09 05:02:00,2.4137,2.4139,2.4137,2.4138,372800000.0
2007-10-09 05:03:00,2.4138,2.4138,2.4136,2.41375,619800001.0
2007-10-09 05:04:00,2.4138,2.4139,2.4137,2.4137,111600000.0
2007-10-09 05:05:00,2.4137,2.414,2.4137,2.4138,260200000.0
2007-10-09 05:06:00,2.41385,2.414,2.4138,2.4138,215200000.0
2007-10-09 05:07:00,2.4137,2.414,2.4137,2.4138,539200000.0
2007-10-09 05:08:00,2.4138,2.4138,2.4135,2.4135,489699997.0
2007-10-09 05:09:00,2.4136,2.414,2.4136,2.4139,105600000.0
2007-10-09 05:10:00,2.4137,2.4138,2.41365,2.4137,145499999.0
2007-10-09 05:11:00,2.4137,2.4137,2.41335,2.41335,241600000.0
2007-10-09 05:12:00,2.4135,2.4137,2.41345,2.4135,162400000.0
2007-10-09 05:13:00,2.41355,2.4137,2.41355,2.4137,9600000.0
2007-10-09 05:14:00,2.4137,2.4137,2.4137,2.4137,4800000.0
2007-10-09 05:15:00,2.4136,2.4141,2.4133,2.4139,579600002.0
2007-10-09 05:16:00,2.41385,2.414,2.4132,2.41355,200000000.0
2007-10-09 05:17:00,2.4136,2.4142,2.4136,2.4138,297100000.0
2007-10-09 05:18:00,2.4139,2.4141,2.4136,2.4137,540400000.0
2007-10-09 05:19:00,2.4137,2.4138,2.4132,2.4135,435800000.0
2007-10-09 05:20:00,2.4135,2.4137,2.41335,2.4134,250500000.0
2007-10-09 05:21:00,2.4134,2.4137,2.4124,2.4132,776499999.0
2007-10-09 05:22:00,2.4132,2.4134,2.413,2.4133,299100000.0
2007-10-09 05:23:00,2.4133,2.4135,2.4131,2.4134,467700000.0
2007-10-09 05:24:00,2.4134,2.4136,2.4131,2.4132,372800000.0
2007-10-09 05:25:00,2.4133,2.4135,2.4132,2.4135,141600000.0
2007-10-09 05:26:00,2.4135,2.4142,2.4135,2.41385,493300000.0
2007-10-09 05:27:00,2.41385,2.4139,2.4135,2.4138,435299998.0
2007-10-09 05:28:00,2.4137,2.414,2.4137,2.414,180000000.0
2007-10-09 05:29:00,2.414,2.4144,2.414,2.4143,244000000.0
2007-10-09 05:30:00,2.4143,2.4143,2.4138,2.4138,600300000.0
2007-10-09 05:31:00,2.4138,2.4144,2.4137,2.4143,457299999.0
2007-10-09 05:32:00,2.4143,2.4147,2.4141,2.4147,285800000.0
2007-10-09 05:33:00,2.4147,2.4153,2.4145,2.4151,495600000.0
2007-10-09 05:34:00,2.4151,2.4153,2.4149,2.4149,383900000.0
2007-10-09 05:35:00,2.4149,2.4149,2.4145,2.4146,358900000.0
2007-10-09 05:36:00,2.4146,2.4147,2.4145,2.4146,403200000.0
2007-10-09 05:37:00,2.4146,2.4146,2.4144,2.4145,299200000.0
2007-10-09 05:38:00,2.4146,2.4147,2.4145,2.4147,251499998.0
2007-10-09 05:39:00,2.4147,2.4148,2.4146,2.4148,130400000.0
2007-10-09 05:40:00,2.4148,2.4148,2.41475,2.41475,11200000.0
2007-10-09 05:41:00,2.41475,2.4149,2.4147,2.4148,213600000.0
2007-10-09 05:42:00,2.4148,2.4152,2.41465,2.4151,193099999.0
2007-10-09 05:43:00,2.4151,2.4152,2.4146,2.4148,224600000.0
2007-10-09 05:44:00,2.4148,2.415,2.4147,2.4147,129000000.0
2007-10-09 05:45:00,2.4147,2.4149,2.4147,2.4148,146700000.0
2007-10-09 05:46:00,2.4148,2.4149,2.4148,2.4149,183500000.0
2007-10-09 05:47:00,2.4149,2.4154,2.4148,2.4153,131000000.0
2007-10-09 05:48:00,2.41525,2.4156,2.4151,2.4155,408200000.0
2007-10-09 05:49:00,2.4155,2.4155,2.4151,2.4152,498400000.0
2007-10-09 05:50:00,2.4152,2.4152,2.415,2.4151,401599998.0
2007-10-09 05:51:00,2.4151,2.4157,2.415,2.4153,243200000.0
2007-10-09 05:52:00,2.4153,2.4154,2.4151,2.4154,338700001.0
2007-10-09 05:53:00,2.4153,2.4153,2.415,2.4152,464299999.0
2007-10-09 05:54:00,2.4152,2.4152,2.4149,2.415,293500000.0
2007-10-09 05:55:00,2.415,2.4152,2.4148,2.4152,434599999.0
2007-10-09 05:56:00,2.4152,2.4154,2.4152,2.4154,136600000.0
2007-10-09 05:57:00,2.4154,2.4155,2.4152,2.4154,323200000.0
2007-10-09 05:58:00,2.4154,2.4155,2.4152,2.4152,263199999.0
2007-10-09 05:59:00,2.4152,2.4152,2.4151,2.4151,127199999.0
2007-10-09 06:00:00,2.4151,2.4152,2.41485,2.4149,514599998.0
2007-10-09 06:01:00,2.4149,2.415,2.4148,2.4149,239399999.0
2007-10-09 06:02:00,2.4149,2.415,2.4149,2.4149,128000000.0
2007-10-09 06:03:00,2.415,2.415,2.4148,2.4149,186400000.0
2007-10-09 06:04:00,2.4149,2.415,2.4147,2.4148,834799997.0
2007-10-09 06:05:00,2.4149,2.41495,2.4148,2.41495,466500000.0
2007-10-09 06:06:00,2.41495,2.415,2.4149,2.415,172000000.0
2007-10-09 06:07:00,2.415,2.4151,2.4147,2.4147,96000000.0
2007-10-09 06:08:00,2.4148,2.4156,2.4146,2.4154,495099999.0
2007-10-09 06:09:00,2.4154,2.4156,2.4154,2.4154,116200000.0
2007-10-09 06:10:00,2.4154,2.4154,2.4151,2.41515,336200000.0
2007-10-09 06:11:00,2.4151,2.4152,2.415,2.4152,103300001.0
2007-10-09 06:12:00,2.4152,2.4154,2.4152,2.4152,93700000.0
2007-10-09 06:13:00,2.4152,2.4152,2.415,2.41505,46400000.0
2007-10-09 06:14:00,2.41505,2.4154,2.41505,2.4152,102400000.0
2007-10-09 06:15:00,2.4152,2.4152,2.4152,2.4152,178400000.0
2007-10-09 06:16:00,2.4152,2.4152,2.4152,2.4152,33600000.0
2007-10-09 06:17:00,2.4152,2.4152,2.4152,2.4152,144000000.0
2007-10-09 06:18:00,2.4152,2.4152,2.4148,2.415,503699997.0
2007-10-09 06:19:00,2.4149,2.415,2.4148,2.41495,529800006.0
2007-10-09 06:20:00,2.41495,2.4153,2.4148,2.4151,250200000.0
2007-10-09 06:21:00,2.4151,2.41555,2.4151,2.4153,246600000.0
2007-10-09 06:22:00,2.4154,2.4154,2.4152,2.4154,150000000.0
2007-10-09 06:23:00,2.4156,2.4156,2.4154,2.4156,213300000.0
2007-10-09 06:24:00,2.4156,2.4156,2.4149,2.4151,297100000.0
2007-10-09 06:25:00,2.4151,2.4153,2.415,2.4151,183000000.0
2007-10-09 06:26:00,2.4152,2.4153,2.415,2.4153,260900000.0
2007-10-09 06:27:00,2.4153,2.4153,2.4151,2.4151,52000000.0
2007-10-09 06:28:00,2.4151,2.4153,2.4151,2.4153,55900000.0
2007-10-09 06:29:00,2.4153,2.4153,2.4148,2.4148,139900000.0
2007-10-09 06:30:00,2.4148,2.4152,2.4145,2.4146,185300000.0
2007-10-09 06:31:00,2.4146,2.4155,2.4144,2.41535,358800000.0
2007-10-09 06:32:00,2.4153,2.4155,2.4153,2.4155,43200000.0
2007-10-09 06:33:00,2.4154,2.4154,2.4152,2.4152,164600000.0
2007-10-09 06:34:00,2.4152,2.4152,2.4141,2.4144,241200000.0
2007-10-09 06:35:00,2.4144,2.4147,2.4143,2.4144,256000000.0
2007-10-09 06:36:00,2.4144,2.4145,2.4143,2.4144,364800000.0
2007-10-09 06:37:00,2.4144,2.4147,2.4143,2.4147,354800000.0
2007-10-09 06:38:00,2.4147,2.4149,2.4143,2.4143,87000000.0
2007-10-09 06:39:00,2.4143,2.4146,2.4143,2.4143,432399999.0
2007-10-09 06:40:00,2.4143,2.4145,2.4142,2.4144,298199998.0
2007-10-09 06:41:00,2.4147,2.4148,2.4143,2.4145,198899999.0
2007-10-09 06:42:00,2.4145,2.4147,2.4144,2.4146,166000000.0
2007-10-09 06:43:00,2.4146,2.4146,2.4144,2.4145,232500000.0
2007-10-09 06:44:00,2.4145,2.41465,2.4143,2.4146,215500000.0
2007-10-09 06:45:00,2.4146,2.4146,2.4146,2.4146,61600000.0
2007-10-09 06:46:00,2.4148,2.4151,2.4146,2.4146,179700000.0
2007-10-09 06:47:00,2.4146,2.4146,2.4144,2.4144,62800000.0
2007-10-09 06:48:00,2.4144,2.4148,2.4143,2.4146,387600001.0
2007-10-09 06:49:00,2.4146,2.4149,2.4146,2.4148,154200000.0
2007-10-09 06:50:00,2.4148,2.4149,2.4145,2.4145,244600000.0
2007-10-09 06:51:00,2.4145,2.4148,2.4145,2.4148,112800000.0
2007-10-09 06:52:00,2.4148,2.4148,2.4145,2.4146,329299993.0
2007-10-09 06:53:00,2.4148,2.415,2.4146,2.415,203500000.0
2007-10-09 06:54:00,2.415,2.415,2.4145,2.415,350000000.0
2007-10-09 06:55:00,2.415,2.415,2.4147,2.4148,275100000.0
2007-10-09 06:56:00,2.4148,2.4149,2.4146,2.4146,323700001.0
2007-10-09 06:57:00,2.4147,2.41495,2.4147,2.4148,157200000.0
2007-10-09 06:58:00,2.4148,2.4149,2.4146,2.4149,145500000.0
2007-10-09 06:59:00,2.4149,2.4149,2.4149,2.4149,38800000.0
2007-10-09 07:00:00,2.4148,2.4149,2.4146,2.4149,157400000.0
2007-10-09 07:01:00,2.4148,2.4152,2.4148,2.4151,203099999.0
2007-10-09 07:02:00,2.4151,2.4151,2.4148,2.4149,98000000.0
2007-10-09 07:03:00,2.4149,2.4149,2.4148,2.4149,118400000.0
2007-10-09 07:04:00,2.4149,2.4149,2.41445,2.4145,292200001.0
2007-10-09 07:05:00,2.4145,2.4147,2.4145,2.4147,146000000.0
2007-10-09 07:06:00,2.4147,2.4147,2.4143,2.4145,207800000.0
2007-10-09 07:07:00,2.4145,2.4145,2.41405,2.41405,300200000.0
2007-10-09 07:08:00,2.41405,2.4142,2.41405,2.4141,83200000.0
2007-10-09 07:09:00,2.4141,2.4143,2.4141,2.4143,273200000.0
2007-10-09 07:10:00,2.4143,2.4144,2.4142,2.4142,18400000.0
2007-10-09 07:11:00,2.4142,2.4145,2.4141,2.4144,331700002.0
2007-10-09 07:12:00,2.4144,2.4144,2.4143,2.4144,57200000.0
2007-10-09 07:13:00,2.4144,2.4144,2.4142,2.4142,80000000.0
2007-10-09 07:14:00,2.4142,2.4145,2.4142,2.4144,296199999.0
2007-10-09 07:15:00,2.4144,2.4146,2.4142,2.4143,318500000.0
2007-10-09 07:16:00,2.41425,2.4145,2.4138,2.4139,153100000.0
2007-10-09 07:17:00,2.4139,2.4142,2.4139,2.4141,122700000.0
2007-10-09 07:18:00,2.41405,2.4146,2.4139,2.4146,399600000.0
2007-10-09 07:19:00,2.4146,2.4146,2.4138,2.4138,669500000.0
2007-10-09 07:20:00,2.4138,2.414,2.4138,2.414,344000000.0
2007-10-09 07:21:00,2.414,2.4141,2.414,2.414,116400000.0
2007-10-09 07:22:00,2.414,2.4149,2.414,2.4144,163200000.0
2007-10-09 07:23:00,2.4144,2.4144,2.414,2.4143,148400000.0
2007-10-09 07:24:00,2.4143,2.4143,2.4143,2.4143,76800000.0
2007-10-09 07:25:00,2.4143,2.4146,2.4143,2.4146,50800000.0
2007-10-09 07:26:00,2.4146,2.4146,2.4142,2.4144,252000000.0
2007-10-09 07:27:00,2.41435,2.4144,2.4141,2.4144,494900005.0
2007-10-09 07:28:00,2.4144,2.4145,2.4143,2.4145,50800000.0
2007-10-09 07:29:00,2.4145,2.4145,2.4143,2.4143,76800000.0
2007-10-09 07:30:00,2.4143,2.4144,2.4142,2.4143,132400000.0
2007-10-09 07:31:00,2.4144,2.4144,2.4142,2.4144,141500002.0
2007-10-09 07:32:00,2.4144,2.4144,2.414,2.4141,287200001.0
2007-10-09 07:33:00,2.4141,2.4146,2.414,2.41435,277900000.0
2007-10-09 07:34:00,2.4144,2.41465,2.4142,2.4142,199000000.0
2007-10-09 07:35:00,2.4142,2.4149,2.4142,2.4144,311200000.0
2007-10-09 07:36:00,2.4145,2.4149,2.4144,2.4147,362800000.0
2007-10-09 07:37:00,2.4148,2.4149,2.4146,2.4147,201200000.0
2007-10-09 07:38:00,2.4147,2.4147,2.4144,2.4145,337200000.0
2007-10-09 07:39:00,2.4145,2.4147,2.4143,2.4143,289200000.0
2007-10-09 07:40:00,2.41435,2.4146,2.4143,2.4146,323600000.0
2007-10-09 07:41:00,2.4146,2.4146,2.4144,2.4144,138000000.0
2007-10-09 07:42:00,2.4144,2.4147,2.4135,2.4135,416800003.0
2007-10-09 07:43:00,2.41345,2.4138,2.4134,2.41345,259200000.0
2007-10-09 07:44:00,2.41345,2.4136,2.4134,2.4134,198200000.0
2007-10-09 07:45:00,2.4134,2.4136,2.4131,2.4135,296300005.0
2007-10-09 07:46:00,2.4134,2.41355,2.4134,2.4135,325200000.0
2007-10-09 07:47:00,2.4135,2.4138,2.4133,2.4135,312000000.0
2007-10-09 07:48:00,2.4135,2.4135,2.4132,2.4133,484400000.0
2007-10-09 07:49:00,2.4133,2.4134,2.4133,2.4134,62400000.0
2007-10-09 07:50:00,2.4134,2.4134,2.4134,2.4134,89600000.0
2007-10-09 07:51:00,2.4135,2.4136,2.4134,2.4135,109600000.0
2007-10-09 07:52:00,2.4135,2.4139,2.4134,2.4136,1021300002.0
2007-10-09 07:53:00,2.41355,2.4139,2.41355,2.4138,508400000.0
2007-10-09 07:54:00,2.4138,2.4138,2.4135,2.4135,107600000.0
2007-10-09 07:55:00,2.4135,2.4136,2.4134,2.4134,285200000.0
2007-10-09 07:56:00,2.4134,2.4134,2.413,2.4132,360800000.0
2007-10-09 07:57:00,2.4132,2.4138,2.4129,2.413,469900000.0
2007-10-09 07:58:00,2.4129,2.413,2.4128,2.413,246899999.0
2007-10-09 07:59:00,2.413,2.4131,2.4126,2.413,308400000.0
2007-10-09 08:00:00,2.413,2.413,2.4127,2.413,318000000.0
2007-10-09 08:01:00,2.41295,2.41295,2.4124,2.4126,472500000.0
2007-10-09 08:02:00,2.4126,2.4128,2.4124,2.4126,355399999.0
2007-10-09 08:03:00,2.41255,2.4128,2.41215,2.4124,477599999.0
2007-10-09 08:04:00,2.41225,2.41265,2.41225,2.4126,1320700013.0
2007-10-09 08:05:00,2.4126,2.41295,2.4125,2.41295,514800002.0
2007-10-09 08:06:00,2.413,2.41305,2.4127,2.4129,244000000.0
2007-10-09 08:07:00,2.4129,2.4133,2.4129,2.41295,174400000.0
2007-10-09 08:08:00,2.413,2.4131,2.41285,2.4129,188000000.0
2007-10-09 08:09:00,2.4129,2.4129,2.4127,2.41275,140000000.0
2007-10-09 08:10:00,2.41275,2.413,2.4127,2.41295,152000000.0
2007-10-09 08:11:00,2.41295,2.414,2.4128,2.414,402500000.0
2007-10-09 08:12:00,2.4139,2.41395,2.41335,2.41365,387200000.0
2007-10-09 08:13:00,2.41365,2.4137,2.4131,2.4132,503600000.0
2007-10-09 08:14:00,2.4132,2.4133,2.4124,2.41285,605799999.0
2007-10-09 08:15:00,2.41285,2.4131,2.4127,2.4128,611800000.0
2007-10-09 08:16:00,2.4128,2.413,2.4125,2.4128,379500000.0
2007-10-09 08:17:00,2.4128,2.4132,2.4128,2.41315,258000000.0
2007-10-09 08:18:00,2.41315,2.41315,2.4125,2.4126,250600000.0
2007-10-09 08:19:00,2.4126,2.4129,2.4125,2.4129,590000000.0
2007-10-09 08:20:00,2.4129,2.414,2.41285,2.4135,549000000.0
2007-10-09 08:21:00,2.4136,2.414,2.4134,2.4134,254400000.0
2007-10-09 08:22:00,2.4133,2.4137,2.4133,2.41355,392000000.0
2007-10-09 08:23:00,2.4137,2.414,2.4135,2.4137,489400000.0
2007-10-09 08:24:00,2.4137,2.4141,2.4136,2.4138,840600005.0
2007-10-09 08:25:00,2.4138,2.414,2.41345,2.4137,585800000.0
2007-10-09 08:26:00,2.4137,2.4138,2.4133,2.4137,408000000.0
2007-10-09 08:27:00,2.4137,2.4139,2.4137,2.4139,101200000.0
2007-10-09 08:28:00,2.4139,2.4139,2.4136,2.4136,455600000.0
2007-10-09 08:29:00,2.4137,2.4137,2.4132,2.4134,522800000.0
2007-10-09 08:30:00,2.4134,2.4136,2.4131,2.4131,540600000.0
2007-10-09 08:31:00,2.4131,2.4132,2.4128,2.41305,1368500002.0
2007-10-09 08:32:00,2.413,2.4133,2.413,2.4133,714799999.0
2007-10-09 08:33:00,2.4133,2.4133,2.413,2.41305,474000002.0
2007-10-09 08:34:00,2.41305,2.4133,2.4129,2.413,1219300002.0
2007-10-09 08:35:00,2.413,2.4133,2.4129,2.4132,1244799997.0
2007-10-09 08:36:00,2.4132,2.4134,2.4127,2.4128,1494599996.0
2007-10-09 08:37:00,2.4128,2.4128,2.4122,2.4123,1700799988.0
2007-10-09 08:38:00,2.4123,2.4128,2.4123,2.4127,1710099996.0
2007-10-09 08:39:00,2.4126,2.41275,2.4122,2.4126,1096799999.0
2007-10-09 08:40:00,2.4126,2.4131,2.4126,2.41275,516600000.0
2007-10-09 08:41:00,2.4128,2.41295,2.41255,2.41295,597599998.0
2007-10-09 08:42:00,2.4129,2.4131,2.4127,2.4131,841600000.0
2007-10-09 08:43:00,2.4131,2.4132,2.41285,2.41285,772600003.0
2007-10-09 08:44:00,2.41285,2.413,2.4128,2.4129,463200000.0
2007-10-09 08:45:00,2.4129,2.4129,2.41205,2.4122,1443899996.0
2007-10-09 08:46:00,2.4122,2.4122,2.4118,2.412,1262399992.0
2007-10-09 08:47:00,2.4119,2.4123,2.4115,2.412,1240700001.0
2007-10-09 08:48:00,2.412,2.4123,2.4119,2.4122,979199997.0
2007-10-09 08:49:00,2.4123,2.4124,2.4121,2.4124,319599999.0
2007-10-09 08:50:00,2.4123,2.4123,2.412,2.4122,499300000.0
2007-10-09 08:51:00,2.4122,2.4123,2.4121,2.4121,1639999991.0
2007-10-09 08:52:00,2.4121,2.4121,2.4116,2.4117,957899998.0
2007-10-09 08:53:00,2.4116,2.4118,2.4115,2.4118,1212900003.0
2007-10-09 08:54:00,2.4117,2.4117,2.4112,2.4112,2004299993.0
2007-10-09 08:55:00,2.411,2.4117,2.4108,2.4112,695999999.0
2007-10-09 08:56:00,2.41145,2.412,2.41145,2.412,695999999.0
2007-10-09 08:57:00,2.4119,2.4123,2.4118,2.4123,1213599994.0
2007-10-09 08:58:00,2.4123,2.4123,2.4118,2.412,1236600000.0
2007-10-09 08:59:00,2.412,2.4122,2.4114,2.4115,1758199994.0
2007-10-09 09:00:00,2.4116,2.4117,2.4112,2.4112,1902299997.0
2007-10-09 09:01:00,2.4112,2.4117,2.4112,2.4117,1625399999.0
2007-10-09 09:02:00,2.4117,2.4119,2.4116,2.4117,588800000.0
2007-10-09 09:03:00,2.4117,2.4117,2.4114,2.4117,861500002.0
2007-10-09 09:04:00,2.4117,2.4119,2.4115,2.4119,686900000.0
2007-10-09 09:05:00,2.4119,2.4122,2.4119,2.4121,538800000.0
2007-10-09 09:06:00,2.412,2.4124,2.412,2.4124,307900000.0
2007-10-09 09:07:00,2.4124,2.4124,2.4119,2.4119,644699998.0
2007-10-09 09:08:00,2.4119,2.4123,2.4119,2.41225,772299999.0
2007-10-09 09:09:00,2.41225,2.4126,2.412,2.4125,1180399998.0
2007-10-09 09:10:00,2.4125,2.4125,2.41215,2.41235,789600000.0
2007-10-09 09:11:00,2.41235,2.4128,2.41235,2.4128,805599997.0
2007-10-09 09:12:00,2.4128,2.413,2.4127,2.413,949600000.0
2007-10-09 09:13:00,2.413,2.4136,2.413,2.4133,1351999999.0
2007-10-09 09:14:00,2.4133,2.4134,2.41295,2.41305,1105300001.0
2007-10-09 09:15:00,2.413,2.4131,2.4125,2.4129,1509300002.0
2007-10-09 09:16:00,2.41275,2.413,2.4127,2.4128,1117600004.0
2007-10-09 09:17:00,2.4128,2.4129,2.4124,2.4126,1011400000.0
2007-10-09 09:18:00,2.4126,2.4129,2.4126,2.4126,456999999.0
2007-10-09 09:19:00,2.4126,2.4128,2.4126,2.4127,581499998.0
2007-10-09 09:20:00,2.4127,2.4135,2.4124,2.4131,1345699999.0
2007-10-09 09:21:00,2.4131,2.4136,2.41305,2.4135,958799999.0
2007-10-09 09:22:00,2.4135,2.4136,2.4132,2.4134,1384799999.0
2007-10-09 09:23:00,2.4134,2.4135,2.4132,2.4133,1252200000.0
2007-10-09 09:24:00,2.4133,2.4136,2.41325,2.4134,1007199997.0
2007-10-09 09:25:00,2.4134,2.4137,2.4133,2.4137,684099998.0
2007-10-09 09:26:00,2.4137,2.4137,2.4133,2.4136,916600000.0
2007-10-09 09:27:00,2.4136,2.4136,2.4133,2.4134,1248700006.0
2007-10-09 09:28:00,2.4134,2.4136,2.41295,2.4131,924999997.0
2007-10-09 09:29:00,2.4132,2.4133,2.4129,2.4132,1110700002.0
2007-10-09 09:30:00,2.4132,2.4132,2.4128,2.413,923599999.0
2007-10-09 09:31:00,2.413,2.4133,2.4129,2.4132,829899998.0
2007-10-09 09:32:00,2.4133,2.4135,2.4131,2.4133,719599999.0
2007-10-09 09:33:00,2.4133,2.4133,2.4131,2.4132,571199999.0
2007-10-09 09:34:00,2.4132,2.4132,2.4127,2.413,493800000.0
2007-10-09 09:35:00,2.413,2.4132,2.41285,2.4131,483200000.0
2007-10-09 09:36:00,2.4131,2.4132,2.413,2.4131,298200000.0
2007-10-09 09:37:00,2.41305,2.4134,2.4129,2.4129,511400000.0
2007-10-09 09:38:00,2.413,2.4132,2.4129,2.4131,512000000.0
2007-10-09 09:39:00,2.4131,2.4133,2.413,2.4131,776800000.0
2007-10-09 09:40:00,2.4131,2.4131,2.4127,2.4129,1122699997.0
2007-10-09 09:41:00,2.4129,2.413,2.4128,2.413,638400000.0
2007-10-09 09:42:00,2.413,2.41305,2.4126,2.4128,925699999.0
2007-10-09 09:43:00,2.4128,2.413,2.41265,2.41265,382800000.0
2007-10-09 09:44:00,2.4127,2.4127,2.4124,2.4124,303600000.0
2007-10-09 09:45:00,2.4124,2.413,2.4124,2.4129,565200000.0
2007-10-09 09:46:00,2.4129,2.4131,2.4128,2.413,1084799997.0
2007-10-09 09:47:00,2.413,2.413,2.4127,2.4128,477400001.0
2007-10-09 09:48:00,2.4128,2.4129,2.4125,2.4127,1245200001.0
2007-10-09 09:49:00,2.4127,2.4128,2.4125,2.4127,568800000.0
2007-10-09 09:50:00,2.41255,2.41275,2.4124,2.4127,1138800003.0
2007-10-09 09:51:00,2.4127,2.413,2.4126,2.4128,694200003.0
2007-10-09 09:52:00,2.4128,2.4131,2.4126,2.4128,1307400007.0
2007-10-09 09:53:00,2.4128,2.4131,2.4127,2.4127,515199999.0
2007-10-09 09:54:00,2.4127,2.413,2.4126,2.413,482300001.0
2007-10-09 09:55:00,2.413,2.4133,2.4129,2.4133,772300001.0
2007-10-09 09:56:00,2.4132,2.4135,2.4132,2.4134,587599999.0
2007-10-09 09:57:00,2.4134,2.4134,2.4131,2.4132,757000000.0
2007-10-09 09:58:00,2.4132,2.4133,2.413,2.41315,965600001.0
2007-10-09 09:59:00,2.41315,2.4137,2.41305,2.4137,967800001.0
2007-10-09 10:00:00,2.4136,2.414,2.4136,2.4137,764500000.0
2007-10-09 10:01:00,2.4137,2.4138,2.4134,2.4136,931200000.0
2007-10-09 10:02:00,2.4136,2.4138,2.4136,2.4138,70800000.0
2007-10-09 10:03:00,2.4138,2.4142,2.41325,2.4136,597699997.0
2007-10-09 10:04:00,2.4133,2.4138,2.4133,2.4137,823199999.0
2007-10-09 10:05:00,2.4137,2.4137,2.4132,2.4134,850800000.0
2007-10-09 10:06:00,2.4133,2.4137,2.4133,2.41355,559100001.0
2007-10-09 10:07:00,2.4135,2.414,2.4135,2.4136,938200001.0
2007-10-09 10:08:00,2.4137,2.41375,2.4135,2.4137,534999999.0
2007-10-09 10:09:00,2.4137,2.41375,2.4135,2.4137,551600002.0
2007-10-09 10:10:00,2.4137,2.4138,2.4136,2.4137,102900000.0
2007-10-09 10:11:00,2.4137,2.4137,2.4136,2.4136,134000000.0
2007-10-09 10:12:00,2.4136,2.4136,2.4134,2.4135,538399999.0
2007-10-09 10:13:00,2.4135,2.4136,2.41335,2.4136,270100000.0
2007-10-09 10:14:00,2.41355,2.4136,2.4134,2.41345,379800000.0
2007-10-09 10:15:00,2.4135,2.4135,2.4131,2.4132,299600000.0
2007-10-09 10:16:00,2.4132,2.4135,2.41315,2.41315,556700001.0
2007-10-09 10:17:00,2.4133,2.4135,2.4132,2.4135,202800000.0
2007-10-09 10:18:00,2.4134,2.4136,2.4133,2.4133,557600000.0
2007-10-09 10:19:00,2.4133,2.4133,2.4128,2.4131,521999999.0
2007-10-09 10:20:00,2.4131,2.4132,2.413,2.413,374099997.0
2007-10-09 10:21:00,2.413,2.4131,2.4128,2.413,877800001.0
2007-10-09 10:22:00,2.413,2.4132,2.4127,2.4127,478099999.0
2007-10-09 10:23:00,2.4129,2.4129,2.4125,2.4127,889600003.0
2007-10-09 10:24:00,2.4128,2.4129,2.4125,2.4129,1247500005.0
2007-10-09 10:25:00,2.413,2.413,2.4127,2.4128,1259899997.0
2007-10-09 10:26:00,2.4127,2.414,2.4127,2.4133,745399998.0
2007-10-09 10:27:00,2.4135,2.4141,2.4135,2.4141,745399998.0
2007-10-09 10:28:00,2.414,2.414,2.4135,2.4136,619999998.0
2007-10-09 10:29:00,2.4136,2.414,2.4135,2.4138,906700001.0
2007-10-09 10:30:00,2.4139,2.4139,2.413,2.4133,246000000.0
2007-10-09 10:31:00,2.4133,2.4136,2.4132,2.4133,715200000.0
2007-10-09 10:32:00,2.4133,2.4134,2.4131,2.4132,1312400000.0
2007-10-09 10:33:00,2.4132,2.4136,2.4132,2.4135,599600000.0
2007-10-09 10:34:00,2.4137,2.4142,2.4136,2.4139,1111999997.0
2007-10-09 10:35:00,2.414,2.4142,2.4139,2.414,432000001.0
2007-10-09 10:36:00,2.414,2.4141,2.4139,2.414,679399999.0
2007-10-09 10:37:00,2.414,2.4141,2.4139,2.41405,466200000.0
2007-10-09 10:38:00,2.41405,2.4141,2.4139,2.4139,434000000.0
2007-10-09 10:39:00,2.4139,2.4143,2.4138,2.4138,651599999.0
2007-10-09 10:40:00,2.4139,2.4141,2.4137,2.414,1263199995.0
2007-10-09 10:41:00,2.41405,2.4142,2.41385,2.41385,514399996.0
2007-10-09 10:42:00,2.4139,2.4139,2.4135,2.4136,567199994.0
2007-10-09 10:43:00,2.4136,2.4138,2.4136,2.4137,317299996.0
2007-10-09 10:44:00,2.4138,2.414,2.4137,2.4137,287099999.0
2007-10-09 10:45:00,2.4137,2.4139,2.4135,2.4138,1259599990.0
2007-10-09 10:46:00,2.4137,2.4138,2.4136,2.4138,837899993.0
2007-10-09 10:47:00,2.4138,2.414,2.4128,2.413,1361400002.0
2007-10-09 10:48:00,2.413,2.4133,2.4129,2.4132,1460000000.0
2007-10-09 10:49:00,2.4131,2.4133,2.4128,2.41315,1970999992.0
2007-10-09 10:50:00,2.4132,2.4134,2.4131,2.4133,713699998.0
2007-10-09 10:51:00,2.4133,2.4136,2.4131,2.4133,555200000.0
2007-10-09 10:52:00,2.4133,2.4134,2.413,2.413,875200002.0
2007-10-09 10:53:00,2.413,2.4132,2.4128,2.413,839400000.0
2007-10-09 10:54:00,2.413,2.4133,2.4129,2.4131,1199299998.0
2007-10-09 10:55:00,2.413,2.4134,2.4129,2.4131,1254399997.0
2007-10-09 10:56:00,2.4131,2.4133,2.4129,2.4132,750800000.0
2007-10-09 10:57:00,2.4132,2.4134,2.4131,2.4133,769600000.0
2007-10-09 10:58:00,2.4134,2.4135,2.4133,2.4134,289800000.0
2007-10-09 10:59:00,2.4134,2.4135,2.4132,2.4133,473200000.0
2007-10-09 11:00:00,2.4133,2.4136,2.41325,2.4134,712499998.0
2007-10-09 11:01:00,2.4133,2.4136,2.4132,2.4134,807900000.0
2007-10-09 11:02:00,2.4134,2.4135,2.4133,2.4134,675600001.0
2007-10-09 11:03:00,2.4134,2.4137,2.4134,2.4135,358399999.0
2007-10-09 11:04:00,2.4135,2.4137,2.4134,2.4136,665200000.0
2007-10-09 11:05:00,2.4136,2.4136,2.4135,2.4136,498000000.0
2007-10-09 11:06:00,2.4136,2.4138,2.4135,2.41375,308299999.0
2007-10-09 11:07:00,2.41375,2.41375,2.4135,2.4137,584800000.0
2007-10-09 11:08:00,2.4136,2.4139,2.4136,2.4139,398199999.0
2007-10-09 11:09:00,2.4139,2.414,2.4135,2.41365,669999997.0
2007-10-09 11:10:00,2.4137,2.4139,2.4135,2.4136,866199999.0
2007-10-09 11:11:00,2.4135,2.4138,2.4134,2.4135,1211000007.0
2007-10-09 11:12:00,2.4135,2.4136,2.4134,2.4134,448000000.0
2007-10-09 11:13:00,2.4134,2.41395,2.4134,2.4139,703599994.0
2007-10-09 11:14:00,2.41385,2.41385,2.4136,2.4137,880200000.0
2007-10-09 11:15:00,2.4138,2.4138,2.41355,2.4136,716000000.0
2007-10-09 11:16:00,2.4135,2.4139,2.4135,2.41385,756500000.0
2007-10-09 11:17:00,2.414,2.41415,2.4137,2.4141,563800002.0
2007-10-09 11:18:00,2.4141,2.4143,2.41405,2.4142,571200002.0
2007-10-09 11:19:00,2.41415,2.41415,2.4138,2.41395,619599994.0
2007-10-09 11:20:00,2.41395,2.4141,2.4139,2.4139,344300000.0
2007-10-09 11:21:00,2.4139,2.4139,2.4137,2.4138,271600000.0
2007-10-09 11:22:00,2.4137,2.41375,2.4135,2.4136,550500001.0
2007-10-09 11:23:00,2.4136,2.4137,2.4134,2.4135,635100002.0
2007-10-09 11:24:00,2.4135,2.4136,2.4131,2.41315,1017500002.0
2007-10-09 11:25:00,2.4131,2.4139,2.4131,2.4138,620599999.0
2007-10-09 11:26:00,2.4139,2.4139,2.4128,2.4128,2009100011.0
2007-10-09 11:27:00,2.4128,2.41305,2.4122,2.4129,1690399995.0
2007-10-09 11:28:00,2.4129,2.4132,2.4128,2.41295,1344300008.0
2007-10-09 11:29:00,2.41295,2.4133,2.4129,2.413,932199999.0
2007-10-09 11:30:00,2.4129,2.4134,2.4129,2.4133,999600000.0
2007-10-09 11:31:00,2.4133,2.4136,2.4129,2.4132,1120100000.0
2007-10-09 11:32:00,2.4132,2.4133,2.4127,2.413,797700001.0
2007-10-09 11:33:00,2.413,2.4137,2.4129,2.4133,1369699999.0
2007-10-09 11:34:00,2.4133,2.4135,2.4133,2.4134,552899999.0
2007-10-09 11:35:00,2.4134,2.414,2.4128,2.4137,1898099993.0
2007-10-09 11:36:00,2.4137,2.4142,2.413,2.413,1311799987.0
2007-10-09 11:37:00,2.413,2.4139,2.4128,2.4131,2044200006.0
2007-10-09 11:38:00,2.413,2.4132,2.4127,2.4128,1423199996.0
2007-10-09 11:39:00,2.4127,2.4134,2.4127,2.413,1423199996.0
2007-10-09 11:40:00,2.4132,2.4133,2.4128,2.4129,1784800009.0
2007-10-09 11:41:00,2.4129,2.4132,2.4125,2.4126,1602499996.0
2007-10-09 11:42:00,2.4125,2.4127,2.4121,2.4125,1919699994.0
2007-10-09 11:43:00,2.4124,2.4127,2.4122,2.4126,523599998.0
2007-10-09 11:44:00,2.4126,2.4127,2.4125,2.4125,1360300010.0
2007-10-09 11:45:00,2.4124,2.413,2.4123,2.41275,1251100001.0
2007-10-09 11:46:00,2.41275,2.4133,2.41275,2.4131,1759300002.0
2007-10-09 11:47:00,2.4131,2.4133,2.4127,2.4131,931100004.0
2007-10-09 11:48:00,2.4132,2.4132,2.41265,2.4128,511500003.0
2007-10-09 11:49:00,2.4128,2.413,2.4127,2.413,648800002.0
2007-10-09 11:50:00,2.413,2.4134,2.413,2.4133,1237099999.0
2007-10-09 11:51:00,2.4133,2.4135,2.4131,2.4135,683999999.0
2007-10-09 11:52:00,2.4134,2.4135,2.4126,2.4126,1000200005.0
2007-10-09 11:53:00,2.4126,2.4127,2.4121,2.4122,1350500004.0
2007-10-09 11:54:00,2.4123,2.4124,2.4121,2.4122,1059399999.0
2007-10-09 11:55:00,2.4123,2.4125,2.4117,2.4118,1071700000.0
2007-10-09 11:56:00,2.4117,2.4117,2.4113,2.4115,1257200002.0
2007-10-09 11:57:00,2.4113,2.4118,2.4113,2.4115,1151600001.0
2007-10-09 11:58:00,2.4115,2.4119,2.4113,2.4113,810800001.0
2007-10-09 11:59:00,2.4113,2.4114,2.4111,2.4111,1003399998.0
2007-10-09 12:00:00,2.4111,2.4112,2.4108,2.4112,1702600008.0
2007-10-09 12:01:00,2.4111,2.4117,2.411,2.4116,737199999.0
2007-10-09 12:02:00,2.4116,2.4119,2.41115,2.41115,2102900008.0
2007-10-09 12:03:00,2.41115,2.4114,2.4108,2.41085,1214599999.0
2007-10-09 12:04:00,2.41085,2.4109,2.4105,2.4109,1806299997.0
2007-10-09 12:05:00,2.4109,2.411,2.4105,2.4108,905800000.0
2007-10-09 12:06:00,2.4108,2.411,2.4106,2.4108,1349200001.0
2007-10-09 12:07:00,2.4108,2.4109,2.4105,2.4106,1124100000.0
2007-10-09 12:08:00,2.4106,2.4108,2.4104,2.4105,1156900003.0
2007-10-09 12:09:00,2.4105,2.4108,2.4105,2.4106,1023700000.0
2007-10-09 12:10:00,2.4106,2.4107,2.41005,2.4102,504100004.0
2007-10-09 12:11:00,2.4102,2.4102,2.409,2.4091,1322500001.0
2007-10-09 12:12:00,2.4091,2.4094,2.4086,2.4089,1851899996.0
2007-10-09 12:13:00,2.4089,2.4091,2.4088,2.4091,1523800003.0
2007-10-09 12:14:00,2.409,2.4093,2.4089,2.4091,833999998.0
2007-10-09 12:15:00,2.4091,2.4091,2.4088,2.409,827700000.0
2007-10-09 12:16:00,2.4089,2.4092,2.4087,2.4087,1059599997.0
2007-10-09 12:17:00,2.4087,2.409,2.40855,2.409,778800005.0
2007-10-09 12:18:00,2.4089,2.409,2.4085,2.4087,794399999.0
2007-10-09 12:19:00,2.4088,2.4089,2.4084,2.4088,907800008.0
2007-10-09 12:20:00,2.4088,2.4088,2.4087,2.4087,489199999.0
2007-10-09 12:21:00,2.4088,2.4094,2.4087,2.4093,1077199993.0
2007-10-09 12:22:00,2.4093,2.4094,2.4088,2.4089,855600001.0
2007-10-09 12:23:00,2.4089,2.409,2.4085,2.4087,744599995.0
2007-10-09 12:24:00,2.4087,2.4089,2.4086,2.4089,465600000.0
2007-10-09 12:25:00,2.4089,2.4093,2.4089,2.4093,1192599996.0
2007-10-09 12:26:00,2.4093,2.4095,2.4092,2.4092,747400002.0
2007-10-09 12:27:00,2.4092,2.4094,2.4092,2.4094,222399999.0
2007-10-09 12:28:00,2.4094,2.4094,2.4093,2.4094,556399993.0
2007-10-09 12:29:00,2.4094,2.4096,2.4093,2.4095,533599999.0
2007-10-09 12:30:00,2.4096,2.4096,2.4092,2.4094,561100000.0
2007-10-09 12:31:00,2.4094,2.40945,2.4091,2.4094,695999999.0
2007-10-09 12:32:00,2.4093,2.4099,2.4092,2.4097,1020999999.0
2007-10-09 12:33:00,2.4096,2.4097,2.4094,2.4095,567999999.0
2007-10-09 12:34:00,2.4095,2.4098,2.40945,2.4098,340600000.0
2007-10-09 12:35:00,2.4098,2.4101,2.40955,2.41,766300001.0
2007-10-09 12:36:00,2.41,2.4103,2.40965,2.4103,1008400000.0
2007-10-09 12:37:00,2.4103,2.4106,2.4103,2.4105,700400001.0
2007-10-09 12:38:00,2.4105,2.4109,2.4103,2.4109,466200000.0
2007-10-09 12:39:00,2.4108,2.4111,2.4106,2.4106,852199996.0
2007-10-09 12:40:00,2.4107,2.4108,2.4105,2.4106,351400000.0
2007-10-09 12:41:00,2.4107,2.4109,2.4105,2.4108,479099998.0
2007-10-09 12:42:00,2.4108,2.4108,2.4105,2.4107,372000000.0
2007-10-09 12:43:00,2.4107,2.41105,2.41055,2.41105,535099997.0
2007-10-09 12:44:00,2.41105,2.4111,2.4108,2.4109,452299998.0
2007-10-09 12:45:00,2.4109,2.411,2.4107,2.4109,1029000005.0
2007-10-09 12:46:00,2.4109,2.411,2.4106,2.4108,1053199999.0
2007-10-09 12:47:00,2.4107,2.4107,2.4104,2.4105,246300000.0
2007-10-09 12:48:00,2.4105,2.411,2.4103,2.411,335599998.0
2007-10-09 12:49:00,2.4111,2.4113,2.411,2.4112,494399999.0
2007-10-09 12:50:00,2.4113,2.4113,2.411,2.4111,555200000.0
2007-10-09 12:51:00,2.4111,2.4111,2.4108,2.411,526800000.0
2007-10-09 12:52:00,2.4109,2.4111,2.4106,2.411,762799999.0
2007-10-09 12:53:00,2.411,2.411,2.4106,2.4109,377600000.0
2007-10-09 12:54:00,2.4108,2.411,2.4104,2.4106,917000000.0
2007-10-09 12:55:00,2.4106,2.4106,2.4102,2.4103,487600001.0
2007-10-09 12:56:00,2.4103,2.4105,2.4101,2.4104,1049099999.0
2007-10-09 12:57:00,2.4104,2.4106,2.41025,2.4105,750200000.0
2007-10-09 12:58:00,2.4105,2.4109,2.4105,2.4108,1166399992.0
2007-10-09 12:59:00,2.4108,2.4108,2.4102,2.4103,901599999.0
2007-10-09 13:00:00,2.4103,2.4107,2.4099,2.41,1612199998.0
2007-10-09 13:01:00,2.41,2.4101,2.4098,2.4099,420800000.0
2007-10-09 13:02:00,2.4099,2.4101,2.4098,2.41,372900001.0
2007-10-09 13:03:00,2.41,2.4102,2.4098,2.4101,362000000.0
2007-10-09 13:04:00,2.4101,2.4101,2.4099,2.41005,393199999.0
2007-10-09 13:05:00,2.41,2.4102,2.4099,2.40995,912699999.0
2007-10-09 13:06:00,2.4101,2.4102,2.4096,2.4098,1387299997.0
2007-10-09 13:07:00,2.4098,2.4099,2.4094,2.4098,738899998.0
2007-10-09 13:08:00,2.4098,2.41,2.4096,2.4096,588700000.0
2007-10-09 13:09:00,2.4096,2.4099,2.4096,2.4098,589600001.0
2007-10-09 13:10:00,2.4098,2.41,2.4097,2.4099,357500000.0
2007-10-09 13:11:00,2.4099,2.4102,2.4097,2.41,746999996.0
2007-10-09 13:12:00,2.41,2.4102,2.4095,2.4095,1478799998.0
2007-10-09 13:13:00,2.40945,2.4097,2.4094,2.40955,1010399997.0
2007-10-09 13:14:00,2.40955,2.4096,2.4093,2.4095,1128899993.0
2007-10-09 13:15:00,2.4094,2.4095,2.4092,2.4094,669100000.0
2007-10-09 13:16:00,2.4094,2.4094,2.4091,2.4091,521899999.0
2007-10-09 13:17:00,2.4091,2.4094,2.409,2.4094,258599999.0
2007-10-09 13:18:00,2.40905,2.4094,2.40905,2.4094,146699998.0
2007-10-09 13:19:00,2.4094,2.4097,2.4093,2.4097,400599999.0
2007-10-09 13:20:00,2.4097,2.4099,2.4097,2.4097,720399996.0
2007-10-09 13:21:00,2.4096,2.4098,2.4095,2.40965,954799997.0
2007-10-09 13:22:00,2.40965,2.4099,2.4096,2.4098,997999992.0
2007-10-09 13:23:00,2.4097,2.4097,2.4096,2.40965,333200000.0
2007-10-09 13:24:00,2.40965,2.4097,2.4095,2.4097,639199998.0
2007-10-09 13:25:00,2.4097,2.4097,2.4095,2.4096,97200000.0
2007-10-09 13:26:00,2.4097,2.4097,2.4096,2.4097,92000000.0
2007-10-09 13:27:00,2.4097,2.4098,2.4097,2.4098,485200000.0
2007-10-09 13:28:00,2.4098,2.4098,2.4098,2.4098,66000000.0
2007-10-09 13:29:00,2.4098,2.4099,2.4095,2.4097,399400000.0
2007-10-09 13:30:00,2.4097,2.41,2.4097,2.41,101200000.0
2007-10-09 13:31:00,2.4098,2.4102,2.4098,2.4098,446699997.0
2007-10-09 13:32:00,2.4098,2.4098,2.4096,2.4098,92400000.0
2007-10-09 13:33:00,2.4097,2.4097,2.4097,2.4097,300400000.0
2007-10-09 13:34:00,2.4097,2.41,2.4096,2.4099,384400000.0
2007-10-09 13:35:00,2.4099,2.41,2.4097,2.4098,200800000.0
2007-10-09 13:36:00,2.4098,2.4099,2.4096,2.4097,869600000.0
2007-10-09 13:37:00,2.4098,2.4098,2.4096,2.4097,588900002.0
2007-10-09 13:38:00,2.4097,2.4097,2.4094,2.4095,1085700005.0
2007-10-09 13:39:00,2.4095,2.4099,2.4093,2.4097,1109199996.0
2007-10-09 13:40:00,2.4097,2.4097,2.4095,2.4095,499000000.0
2007-10-09 13:41:00,2.4095,2.4097,2.4094,2.4096,622699999.0
2007-10-09 13:42:00,2.4096,2.4097,2.4095,2.4096,483900003.0
2007-10-09 13:43:00,2.4095,2.4097,2.4095,2.4095,293800000.0
2007-10-09 13:44:00,2.4095,2.4098,2.4094,2.4096,344699999.0
2007-10-09 13:45:00,2.4095,2.4095,2.4085,2.4089,1441599998.0
2007-10-09 13:46:00,2.4089,2.4091,2.4088,2.4089,839099999.0
2007-10-09 13:47:00,2.4089,2.4089,2.408,2.4081,1985299999.0
2007-10-09 13:48:00,2.40795,2.4082,2.4079,2.4079,1169200000.0
2007-10-09 13:49:00,2.4079,2.4089,2.4079,2.4088,1616399996.0
2007-10-09 13:50:00,2.4088,2.4094,2.4088,2.4091,1148799997.0
2007-10-09 13:51:00,2.4091,2.4091,2.4089,2.4089,674199998.0
2007-10-09 13:52:00,2.4089,2.4091,2.4089,2.409,509600000.0
2007-10-09 13:53:00,2.409,2.409,2.4088,2.4088,398800000.0
2007-10-09 13:54:00,2.4088,2.409,2.4088,2.4089,316799996.0
2007-10-09 13:55:00,2.4089,2.4091,2.4088,2.409,444100000.0
2007-10-09 13:56:00,2.409,2.4091,2.4087,2.409,411400001.0
2007-10-09 13:57:00,2.409,2.4092,2.4087,2.4091,898400003.0
2007-10-09 13:58:00,2.4091,2.4093,2.409,2.40905,525799996.0
2007-10-09 13:59:00,2.40905,2.4093,2.409,2.4091,761200003.0
2007-10-09 14:00:00,2.4091,2.4097,2.4089,2.4097,950800004.0
2007-10-09 14:01:00,2.4097,2.4101,2.4093,2.4099,997000001.0
2007-10-09 14:02:00,2.4099,2.4102,2.4098,2.4101,909500004.0
2007-10-09 14:03:00,2.4102,2.4102,2.4096,2.4097,475200000.0
2007-10-09 14:04:00,2.4097,2.4099,2.4095,2.4097,580200003.0
2007-10-09 14:05:00,2.4097,2.41,2.4096,2.4096,1089300002.0
2007-10-09 14:06:00,2.4096,2.4097,2.4093,2.4094,774899996.0
2007-10-09 14:07:00,2.4094,2.4095,2.4091,2.4091,810800001.0
2007-10-09 14:08:00,2.4092,2.4094,2.409,2.4094,697799999.0
2007-10-09 14:09:00,2.4094,2.4094,2.4088,2.409,1044800004.0
2007-10-09 14:10:00,2.4091,2.4091,2.4088,2.4089,931000008.0
2007-10-09 14:11:00,2.4089,2.4091,2.4089,2.4091,535199998.0
2007-10-09 14:12:00,2.4091,2.4091,2.4088,2.40905,685700005.0
2007-10-09 14:13:00,2.4091,2.4092,2.4091,2.4091,442000000.0
2007-10-09 14:14:00,2.4091,2.4095,2.4091,2.4093,1259100017.0
2007-10-09 14:15:00,2.4093,2.4097,2.4091,2.40945,1117299993.0
2007-10-09 14:16:00,2.4094,2.4098,2.4094,2.4096,1001599994.0
2007-10-09 14:17:00,2.4096,2.4101,2.4096,2.41,596400000.0
2007-10-09 14:18:00,2.40995,2.40995,2.4099,2.4099,281600000.0
2007-10-09 14:19:00,2.4099,2.4102,2.4097,2.41,1092300003.0
2007-10-09 14:20:00,2.41,2.4101,2.4099,2.41005,885199993.0
2007-10-09 14:21:00,2.41005,2.4101,2.4098,2.41005,637800001.0
2007-10-09 14:22:00,2.41005,2.4101,2.4098,2.4098,709400000.0
2007-10-09 14:23:00,2.4098,2.41,2.4098,2.4099,516200000.0
2007-10-09 14:24:00,2.41,2.41,2.4098,2.40995,1028999996.0
2007-10-09 14:25:00,2.41,2.4103,2.41,2.4102,491599999.0
2007-10-09 14:26:00,2.41015,2.4103,2.4098,2.40995,1368200002.0
2007-10-09 14:27:00,2.41,2.4101,2.4098,2.4101,948600006.0
2007-10-09 14:28:00,2.4101,2.4104,2.41,2.4101,597999999.0
2007-10-09 14:29:00,2.4101,2.41025,2.4101,2.4101,480800000.0
2007-10-09 14:30:00,2.4101,2.4102,2.4096,2.4098,1735000003.0
2007-10-09 14:31:00,2.4097,2.4098,2.4094,2.4095,593299999.0
2007-10-09 14:32:00,2.4094,2.4096,2.4092,2.4093,667700000.0
2007-10-09 14:33:00,2.4093,2.4093,2.4092,2.4092,354400000.0
2007-10-09 14:34:00,2.4092,2.4095,2.4092,2.4094,690000000.0
2007-10-09 14:35:00,2.4094,2.4095,2.4091,2.4092,801800000.0
2007-10-09 14:36:00,2.4093,2.4093,2.4089,2.4089,869700000.0
2007-10-09 14:37:00,2.4089,2.4094,2.4089,2.4093,983799998.0
2007-10-09 14:38:00,2.4093,2.4094,2.4091,2.4094,503599999.0
2007-10-09 14:39:00,2.4094,2.4094,2.4091,2.4091,580400001.0
2007-10-09 14:40:00,2.4091,2.4091,2.4086,2.4086,619600000.0
2007-10-09 14:41:00,2.4086,2.4087,2.4085,2.4087,834599998.0
2007-10-09 14:42:00,2.4087,2.4091,2.4086,2.409,706400000.0
2007-10-09 14:43:00,2.40895,2.4091,2.4087,2.4088,369600000.0
2007-10-09 14:44:00,2.4088,2.4089,2.4088,2.4089,389600000.0
2007-10-09 14:45:00,2.4089,2.4092,2.4089,2.4092,163900000.0
2007-10-09 14:46:00,2.4092,2.4093,2.409,2.4092,80000000.0
2007-10-09 14:47:00,2.4092,2.4092,2.409,2.4091,401600000.0
2007-10-09 14:48:00,2.4092,2.4094,2.4089,2.409,903700004.0
2007-10-09 14:49:00,2.409,2.4092,2.4089,2.4091,686500003.0
2007-10-09 14:50:00,2.4091,2.4092,2.4088,2.4089,383300002.0
2007-10-09 14:51:00,2.4089,2.409,2.4088,2.4089,435500001.0
2007-10-09 14:52:00,2.4089,2.4091,2.4089,2.409,452000005.0
2007-10-09 14:53:00,2.409,2.4094,2.4089,2.4091,832400000.0
2007-10-09 14:54:00,2.4091,2.4092,2.4089,2.4092,509199998.0
2007-10-09 14:55:00,2.4093,2.4093,2.4088,2.4088,1039599999.0
2007-10-09 14:56:00,2.4088,2.4088,2.4086,2.4088,417600000.0
2007-10-09 14:57:00,2.4088,2.4092,2.4087,2.40885,1487200000.0
2007-10-09 14:58:00,2.4087,2.4093,2.4087,2.409,1326200004.0
2007-10-09 14:59:00,2.409,2.4093,2.40895,2.409,501000002.0
2007-10-09 15:00:00,2.409,2.4091,2.4089,2.409,912400006.0
2007-10-09 15:01:00,2.409,2.4092,2.4089,2.409,866099997.0
2007-10-09 15:02:00,2.409,2.4093,2.4088,2.4089,1031499997.0
2007-10-09 15:03:00,2.4089,2.4092,2.4088,2.4091,1463999995.0
2007-10-09 15:04:00,2.4091,2.4091,2.4088,2.409,853400002.0
2007-10-09 15:05:00,2.409,2.4091,2.4089,2.4089,865899992.0
2007-10-09 15:06:00,2.409,2.4091,2.4087,2.4089,1002199996.0
2007-10-09 15:07:00,2.4089,2.409,2.4088,2.409,498000001.0
2007-10-09 15:08:00,2.409,2.4092,2.4089,2.409,928499999.0
2007-10-09 15:09:00,2.4089,2.4095,2.4087,2.40935,1243599994.0
2007-10-09 15:10:00,2.40935,2.4095,2.40905,2.40925,1394600003.0
2007-10-09 15:11:00,2.40925,2.4095,2.4091,2.4092,427600000.0
2007-10-09 15:12:00,2.4092,2.4095,2.409,2.40905,1094400003.0
2007-10-09 15:13:00,2.40905,2.4098,2.409,2.4096,871200000.0
2007-10-09 15:14:00,2.4097,2.41,2.4096,2.4099,951000004.0
2007-10-09 15:15:00,2.4099,2.41,2.4097,2.4098,608900003.0
2007-10-09 15:16:00,2.4099,2.4103,2.4098,2.4101,594000001.0
2007-10-09 15:17:00,2.4101,2.4103,2.41,2.4102,371600000.0
2007-10-09 15:18:00,2.4101,2.4102,2.4099,2.4099,600999994.0
2007-10-09 15:19:00,2.4099,2.4099,2.40965,2.4098,749099999.0
2007-10-09 15:20:00,2.4098,2.4099,2.40955,2.40975,877999994.0
2007-10-09 15:21:00,2.4099,2.4099,2.4096,2.4096,543200000.0
2007-10-09 15:22:00,2.4096,2.4099,2.4096,2.4097,362400000.0
2007-10-09 15:23:00,2.4097,2.4098,2.4087,2.4092,1266300001.0
2007-10-09 15:24:00,2.4092,2.4095,2.409,2.4095,787900000.0
2007-10-09 15:25:00,2.4095,2.4095,2.409,2.4092,1120000001.0
2007-10-09 15:26:00,2.4091,2.4092,2.4089,2.4091,1323599997.0
2007-10-09 15:27:00,2.4091,2.4091,2.4088,2.4089,603799997.0
2007-10-09 15:28:00,2.4088,2.4089,2.4084,2.4085,1159099996.0
2007-10-09 15:29:00,2.4085,2.4085,2.4082,2.4083,1076400002.0
2007-10-09 15:30:00,2.4083,2.4085,2.4081,2.4085,922500003.0
2007-10-09 15:31:00,2.4085,2.4087,2.4081,2.4084,898400002.0
2007-10-09 15:32:00,2.4084,2.4085,2.408,2.40825,1015099999.0
2007-10-09 15:33:00,2.4082,2.4084,2.40815,2.40835,471700002.0
2007-10-09 15:34:00,2.4084,2.4084,2.408,2.408,986300000.0
2007-10-09 15:35:00,2.408,2.408,2.4074,2.4074,1109000002.0
2007-10-09 15:36:00,2.4075,2.4076,2.4073,2.4074,1093799992.0
2007-10-09 15:37:00,2.4074,2.4076,2.4067,2.4069,700199998.0
2007-10-09 15:38:00,2.4069,2.4071,2.4068,2.4069,795600004.0
2007-10-09 15:39:00,2.4069,2.4069,2.4065,2.4067,1069999998.0
2007-10-09 15:40:00,2.4067,2.4072,2.4065,2.4071,1123400004.0
2007-10-09 15:41:00,2.4071,2.4072,2.4063,2.4066,1335399997.0
2007-10-09 15:42:00,2.4065,2.4066,2.4059,2.4061,1217199999.0
2007-10-09 15:43:00,2.4061,2.4064,2.406,2.4062,1083699997.0
2007-10-09 15:44:00,2.4063,2.4064,2.4056,2.4056,428800000.0
2007-10-09 15:45:00,2.4056,2.4062,2.4056,2.4062,1237699997.0
2007-10-09 15:46:00,2.4062,2.4067,2.40605,2.4066,1222400000.0
2007-10-09 15:47:00,2.4066,2.4066,2.40625,2.4064,1628300005.0
2007-10-09 15:48:00,2.4064,2.4064,2.4061,2.4063,1319000009.0
2007-10-09 15:49:00,2.4063,2.4064,2.4058,2.406,318400000.0
2007-10-09 15:50:00,2.406,2.4062,2.4056,2.4058,1816300005.0
2007-10-09 15:51:00,2.4059,2.4061,2.40565,2.40575,581900002.0
2007-10-09 15:52:00,2.40575,2.406,2.4051,2.4054,457000000.0
2007-10-09 15:53:00,2.4054,2.4056,2.4052,2.4054,782100003.0
2007-10-09 15:54:00,2.4054,2.4056,2.4053,2.4056,668800001.0
2007-10-09 15:55:00,2.4057,2.4058,2.4055,2.4057,202800000.0
2007-10-09 15:56:00,2.4057,2.4061,2.4056,2.4058,519899999.0
2007-10-09 15:57:00,2.4058,2.4061,2.4057,2.4057,403800002.0
2007-10-09 15:58:00,2.4057,2.4061,2.4057,2.406,637000002.0
2007-10-09 15:59:00,2.406,2.4062,2.4058,2.406,638700000.0
2007-10-09 16:00:00,2.4061,2.4063,2.4059,2.4063,603800002.0
2007-10-09 16:01:00,2.4063,2.407,2.4061,2.407,554400001.0
2007-10-09 16:02:00,2.4069,2.4071,2.4068,2.407,647600003.0
2007-10-09 16:03:00,2.407,2.4071,2.4067,2.4067,558600000.0
2007-10-09 16:04:00,2.4068,2.4072,2.4068,2.407,754399999.0
2007-10-09 16:05:00,2.4071,2.4077,2.4069,2.4073,1465900006.0
2007-10-09 16:06:00,2.4073,2.4075,2.407,2.4071,806000000.0
2007-10-09 16:07:00,2.4072,2.4074,2.4069,2.4073,708799998.0
2007-10-09 16:08:00,2.4072,2.4076,2.4071,2.4072,978000001.0
2007-10-09 16:09:00,2.4072,2.4074,2.4071,2.4072,1090200000.0
2007-10-09 16:10:00,2.4072,2.4072,2.4067,2.4069,686000001.0
2007-10-09 16:11:00,2.4069,2.4072,2.4068,2.4069,1001800003.0
2007-10-09 16:12:00,2.4069,2.407,2.406,2.4061,1110899996.0
2007-10-09 16:13:00,2.406,2.4064,2.406,2.4063,689399999.0
2007-10-09 16:14:00,2.4063,2.4069,2.4062,2.4065,783000000.0
2007-10-09 16:15:00,2.4065,2.4068,2.4063,2.4064,594400002.0
2007-10-09 16:16:00,2.4064,2.4066,2.4062,2.4062,617600000.0
2007-10-09 16:17:00,2.4062,2.4063,2.4059,2.4062,1033700001.0
2007-10-09 16:18:00,2.4061,2.4062,2.4057,2.4058,855800006.0
2007-10-09 16:19:00,2.4058,2.4059,2.4052,2.4055,1793600004.0
2007-10-09 16:20:00,2.4055,2.4059,2.4052,2.4056,824900000.0
2007-10-09 16:21:00,2.4054,2.4057,2.4052,2.4056,466299999.0
2007-10-09 16:22:00,2.4055,2.4055,2.4053,2.4053,390400000.0
2007-10-09 16:23:00,2.4053,2.4054,2.4046,2.4048,632800000.0
2007-10-09 16:24:00,2.4047,2.4048,2.4039,2.4046,1453700003.0
2007-10-09 16:25:00,2.4046,2.4048,2.4039,2.4047,1603700000.0
2007-10-09 16:26:00,2.4047,2.4048,2.4038,2.4042,1588800004.0
2007-10-09 16:27:00,2.4043,2.4051,2.4043,2.405,888299998.0
2007-10-09 16:28:00,2.4049,2.4057,2.4048,2.4056,794600001.0
2007-10-09 16:29:00,2.4055,2.4057,2.4053,2.4055,655500000.0
2007-10-09 16:30:00,2.4055,2.4056,2.4049,2.4054,799099998.0
2007-10-09 16:31:00,2.4054,2.4056,2.4054,2.4054,672800000.0
2007-10-09 16:32:00,2.4054,2.4055,2.4048,2.4054,852800002.0
2007-10-09 16:33:00,2.4054,2.4055,2.405,2.40525,1073000001.0
2007-10-09 16:34:00,2.4052,2.4057,2.405,2.4052,919500000.0
2007-10-09 16:35:00,2.4051,2.4053,2.4047,2.40485,938600002.0
2007-10-09 16:36:00,2.40485,2.4051,2.40475,2.4051,625300002.0
2007-10-09 16:37:00,2.4051,2.4051,2.4044,2.40465,988400000.0
2007-10-09 16:38:00,2.40465,2.4048,2.4043,2.4045,1161000000.0
2007-10-09 16:39:00,2.4045,2.4047,2.404,2.4041,1352800001.0
2007-10-09 16:40:00,2.4042,2.4045,2.404,2.4043,2125400001.0
2007-10-09 16:41:00,2.4043,2.4048,2.4042,2.4047,1044800003.0
2007-10-09 16:42:00,2.4047,2.4047,2.4041,2.4044,1435600000.0
2007-10-09 16:43:00,2.4044,2.4045,2.404,2.4043,821199999.0
2007-10-09 16:44:00,2.4042,2.4045,2.4042,2.4044,797400001.0
2007-10-09 16:45:00,2.4044,2.4047,2.4042,2.4045,1362400001.0
2007-10-09 16:46:00,2.4045,2.4047,2.4043,2.4046,1068200001.0
2007-10-09 16:47:00,2.4046,2.4047,2.4045,2.4046,705300000.0
2007-10-09 16:48:00,2.4046,2.4047,2.4045,2.4047,452200001.0
2007-10-09 16:49:00,2.4046,2.4047,2.4039,2.4039,593600000.0
2007-10-09 16:50:00,2.40395,2.4047,2.4038,2.4044,1055000000.0
2007-10-09 16:51:00,2.4044,2.4046,2.4041,2.4043,1113299999.0
2007-10-09 16:52:00,2.4044,2.4048,2.4042,2.4046,807500000.0
2007-10-09 16:53:00,2.4045,2.4052,2.4045,2.4051,1607499998.0
2007-10-09 16:54:00,2.4051,2.4054,2.405,2.4054,1156000000.0
2007-10-09 16:55:00,2.4054,2.4054,2.4047,2.4048,937200000.0
2007-10-09 16:56:00,2.4048,2.4052,2.4047,2.405,704400000.0
2007-10-09 16:57:00,2.4049,2.4052,2.4046,2.4048,1240699998.0
2007-10-09 16:58:00,2.4048,2.4053,2.4044,2.4051,1126400000.0
2007-10-09 16:59:00,2.4051,2.4061,2.4051,2.4059,1795499999.0
2007-10-09 17:00:00,2.406,2.4061,2.4055,2.4057,1536299999.0
2007-10-09 17:01:00,2.4058,2.406,2.4052,2.4052,1165699997.0
2007-10-09 17:02:00,2.4052,2.4054,2.4048,2.405,912100002.0
2007-10-09 17:03:00,2.40495,2.4056,2.4047,2.4053,910399999.0
2007-10-09 17:04:00,2.4053,2.4064,2.4053,2.4063,1639700002.0
2007-10-09 17:05:00,2.4063,2.4067,2.406,2.4065,1276000005.0
2007-10-09 17:06:00,2.4065,2.4069,2.4064,2.4065,1333000002.0
2007-10-09 17:07:00,2.4065,2.4065,2.4062,2.4063,969900000.0
2007-10-09 17:08:00,2.4062,2.4062,2.4058,2.4061,1035700000.0
2007-10-09 17:09:00,2.406,2.4062,2.4058,2.406,1012699999.0
2007-10-09 17:10:00,2.406,2.4064,2.406,2.4063,1267600001.0
2007-10-09 17:11:00,2.4063,2.4065,2.4061,2.4064,693600000.0
2007-10-09 17:12:00,2.4064,2.4065,2.4061,2.4063,1097499993.0
2007-10-09 17:13:00,2.4063,2.4064,2.406,2.4063,1032799996.0
2007-10-09 17:14:00,2.4063,2.4066,2.4062,2.4065,635600000.0
2007-10-09 17:15:00,2.4064,2.4065,2.406,2.406,934000000.0
2007-10-09 17:16:00,2.406,2.4071,2.4059,2.40685,2078800002.0
2007-10-09 17:17:00,2.40675,2.407,2.4064,2.4067,991799999.0
2007-10-09 17:18:00,2.4067,2.4074,2.4066,2.4069,1306000002.0
2007-10-09 17:19:00,2.4069,2.4072,2.4067,2.407,1211199998.0
2007-10-09 17:20:00,2.407,2.4071,2.4068,2.4069,871800001.0
2007-10-09 17:21:00,2.4069,2.4071,2.4064,2.4065,1715400004.0
2007-10-09 17:22:00,2.4067,2.4067,2.4062,2.4066,1465100002.0
2007-10-09 17:23:00,2.4064,2.4065,2.4061,2.4061,780799997.0
2007-10-09 17:24:00,2.4061,2.4061,2.4056,2.4057,1345800002.0
2007-10-09 17:25:00,2.4057,2.4059,2.4056,2.4058,544700000.0
2007-10-09 17:26:00,2.4056,2.4058,2.4053,2.4057,634000000.0
2007-10-09 17:27:00,2.4056,2.4057,2.4053,2.4055,674600000.0
2007-10-09 17:28:00,2.4056,2.4062,2.4056,2.4061,607200000.0
2007-10-09 17:29:00,2.4061,2.4064,2.4059,2.4063,754100001.0
2007-10-09 17:30:00,2.4063,2.4063,2.4058,2.4058,820600003.0
2007-10-09 17:31:00,2.4058,2.4061,2.4056,2.406,1014000000.0
2007-10-09 17:32:00,2.406,2.4064,2.406,2.4064,700800000.0
2007-10-09 17:33:00,2.4064,2.4068,2.4062,2.4068,623999999.0
2007-10-09 17:34:00,2.4068,2.4068,2.4054,2.4055,1010900000.0
2007-10-09 17:35:00,2.4056,2.4058,2.4053,2.4053,1170600000.0
2007-10-09 17:36:00,2.4053,2.4056,2.40515,2.4055,939700003.0
2007-10-09 17:37:00,2.4055,2.4056,2.4054,2.4055,591100001.0
2007-10-09 17:38:00,2.4055,2.4058,2.4055,2.4057,558200001.0
2007-10-09 17:39:00,2.4057,2.4057,2.4051,2.4055,1979799993.0
2007-10-09 17:40:00,2.4055,2.4057,2.4055,2.4057,636399999.0
2007-10-09 17:41:00,2.4056,2.4058,2.4055,2.4057,387099998.0
2007-10-09 17:42:00,2.4058,2.4062,2.40565,2.4061,931799997.0
2007-10-09 17:43:00,2.4061,2.4064,2.406,2.406,720700000.0
2007-10-09 17:44:00,2.4061,2.4062,2.4059,2.4062,712100001.0
2007-10-09 17:45:00,2.4062,2.4063,2.4061,2.4062,497400001.0
2007-10-09 17:46:00,2.4062,2.4062,2.406,2.4061,523200001.0
2007-10-09 17:47:00,2.4061,2.4063,2.4061,2.4062,535600000.0
2007-10-09 17:48:00,2.4062,2.4062,2.40605,2.40615,548700002.0
2007-10-09 17:49:00,2.40615,2.4063,2.406,2.4061,303500001.0
2007-10-09 17:50:00,2.4061,2.4063,2.4059,2.4063,387600004.0
2007-10-09 17:51:00,2.4063,2.4066,2.4061,2.4064,278900000.0
2007-10-09 17:52:00,2.4064,2.4068,2.4064,2.4066,323000001.0
2007-10-09 17:53:00,2.4066,2.4066,2.4061,2.4065,282100001.0
2007-10-09 17:54:00,2.4066,2.4066,2.4063,2.4063,156400000.0
2007-10-09 17:55:00,2.4063,2.4063,2.4062,2.4062,487600000.0
2007-10-09 17:56:00,2.4062,2.4064,2.4062,2.4063,681400000.0
2007-10-09 17:57:00,2.4063,2.4068,2.4062,2.4067,871499997.0
2007-10-09 17:58:00,2.4067,2.4069,2.4065,2.4066,459599996.0
2007-10-09 17:59:00,2.4067,2.4069,2.4065,2.4068,550000000.0
2007-10-09 18:00:00,2.4067,2.407,2.4067,2.4069,422600000.0
2007-10-09 18:01:00,2.4069,2.4072,2.4069,2.4071,111200000.0
2007-10-09 18:02:00,2.4071,2.40725,2.407,2.4072,378900001.0
2007-10-09 18:03:00,2.4072,2.40735,2.407,2.4073,427200001.0
2007-10-09 18:04:00,2.40725,2.4075,2.407,2.407,343200000.0
2007-10-09 18:05:00,2.407,2.407,2.40685,2.4069,111300000.0
2007-10-09 18:06:00,2.4069,2.407,2.4067,2.4067,335600000.0
2007-10-09 18:07:00,2.4067,2.4069,2.4067,2.4068,183300000.0
2007-10-09 18:08:00,2.4068,2.4069,2.4067,2.4069,432100000.0
2007-10-09 18:09:00,2.4069,2.407,2.4068,2.407,61500000.0
2007-10-09 18:10:00,2.407,2.4071,2.4069,2.4071,176600000.0
2007-10-09 18:11:00,2.4071,2.4072,2.407,2.4071,353300000.0
2007-10-09 18:12:00,2.4071,2.4076,2.4071,2.4075,349199999.0
2007-10-09 18:13:00,2.4075,2.4083,2.40745,2.4079,920900000.0
2007-10-09 18:14:00,2.408,2.4082,2.4078,2.40795,851799999.0
2007-10-09 18:15:00,2.408,2.40835,2.4079,2.4083,486799999.0
2007-10-09 18:16:00,2.40825,2.4083,2.40795,2.408,308400000.0
2007-10-09 18:17:00,2.408,2.4083,2.4075,2.4076,458700000.0
2007-10-09 18:18:00,2.4076,2.4077,2.4074,2.4074,275200001.0
2007-10-09 18:19:00,2.4074,2.4075,2.4074,2.4074,203200000.0
2007-10-09 18:20:00,2.4074,2.40755,2.4072,2.40735,839199999.0
2007-10-09 18:21:00,2.40735,2.40735,2.40695,2.407,396700000.0
2007-10-09 18:22:00,2.4071,2.4071,2.4067,2.4067,330900000.0
2007-10-09 18:23:00,2.4067,2.40675,2.40665,2.40675,142400000.0
2007-10-09 18:24:00,2.40675,2.40675,2.4067,2.4067,22400000.0
2007-10-09 18:25:00,2.40675,2.4068,2.4067,2.4068,50400000.0
2007-10-09 18:26:00,2.4068,2.4068,2.4066,2.4066,109600000.0
2007-10-09 18:27:00,2.4067,2.4067,2.40645,2.4065,104000000.0
2007-10-09 18:28:00,2.4065,2.4066,2.4065,2.4065,44000000.0
2007-10-09 18:29:00,2.4065,2.4067,2.4065,2.4066,102400000.0
2007-10-09 18:30:00,2.4066,2.4067,2.4064,2.4067,360600000.0
2007-10-09 18:31:00,2.4067,2.4068,2.4066,2.4068,239200000.0
2007-10-09 18:32:00,2.4067,2.4069,2.4067,2.4068,112000000.0
2007-10-09 18:33:00,2.4067,2.4068,2.4067,2.4067,84000000.0
2007-10-09 18:34:00,2.4067,2.4069,2.4065,2.4068,433300000.0
2007-10-09 18:35:00,2.4067,2.4067,2.4067,2.4067,18700000.0
2007-10-09 18:36:00,2.4067,2.4068,2.4066,2.4066,157200000.0
2007-10-09 18:37:00,2.4066,2.4068,2.4066,2.4068,212000000.0
2007-10-09 18:38:00,2.4067,2.4067,2.4066,2.4066,77600000.0
2007-10-09 18:39:00,2.4066,2.4066,2.4064,2.4064,398300000.0
2007-10-09 18:40:00,2.4065,2.4066,2.40615,2.4063,326000000.0
2007-10-09 18:41:00,2.4063,2.4063,2.4062,2.4063,142000000.0
2007-10-09 18:42:00,2.4063,2.4063,2.4061,2.4061,118400000.0
2007-10-09 18:43:00,2.4062,2.4064,2.40595,2.4063,352000000.0
2007-10-09 18:44:00,2.4063,2.4063,2.4063,2.4063,146400000.0
2007-10-09 18:45:00,2.4063,2.4064,2.4063,2.4064,144800000.0
2007-10-09 18:46:00,2.4064,2.4064,2.4061,2.4062,237700000.0
2007-10-09 18:47:00,2.4062,2.4062,2.4059,2.406,301200000.0
2007-10-09 18:48:00,2.406,2.4061,2.4059,2.406,157000000.0
2007-10-09 18:49:00,2.406,2.406,2.40595,2.406,214400000.0
2007-10-09 18:50:00,2.4061,2.4061,2.4058,2.4059,130900000.0
2007-10-09 18:51:00,2.40585,2.4059,2.40575,2.4058,187700000.0
2007-10-09 18:52:00,2.4058,2.4061,2.4058,2.4061,128400000.0
2007-10-09 18:53:00,2.4061,2.4063,2.4061,2.4063,204800000.0
2007-10-09 18:54:00,2.4063,2.4064,2.4059,2.4059,776800000.0
2007-10-09 18:55:00,2.4059,2.40595,2.4057,2.4057,302000000.0
2007-10-09 18:56:00,2.4057,2.4057,2.4055,2.4056,99200000.0
2007-10-09 18:57:00,2.4057,2.4058,2.4056,2.4058,263600000.0
2007-10-09 18:58:00,2.4058,2.40585,2.4058,2.4058,292800000.0
2007-10-09 18:59:00,2.4058,2.406,2.4057,2.4057,400400002.0
2007-10-09 19:00:00,2.4057,2.4061,2.4056,2.40575,517499999.0
2007-10-09 19:01:00,2.40575,2.4059,2.40565,2.4057,311200000.0
2007-10-09 19:02:00,2.4057,2.4058,2.4055,2.4057,566999997.0
2007-10-09 19:03:00,2.4057,2.4057,2.4054,2.4054,184400000.0
2007-10-09 19:04:00,2.4054,2.4059,2.4054,2.40575,189800002.0
2007-10-09 19:05:00,2.40565,2.4058,2.4056,2.4058,135200000.0
2007-10-09 19:06:00,2.4058,2.406,2.4056,2.406,114900000.0
2007-10-09 19:07:00,2.406,2.4063,2.406,2.4061,279100000.0
2007-10-09 19:08:00,2.4061,2.4063,2.4059,2.4062,335300000.0
2007-10-09 19:09:00,2.4063,2.4063,2.406,2.4061,124600000.0
2007-10-09 19:10:00,2.4061,2.40635,2.4061,2.4062,353400000.0
2007-10-09 19:11:00,2.4063,2.4063,2.4061,2.4061,207200000.0
2007-10-09 19:12:00,2.4061,2.4063,2.4061,2.4061,209200000.0
2007-10-09 19:13:00,2.4062,2.40645,2.4061,2.4063,147600000.0
2007-10-09 19:14:00,2.4063,2.4065,2.4062,2.4063,250700000.0
2007-10-09 19:15:00,2.4063,2.4063,2.4061,2.40615,174300000.0
2007-10-09 19:16:00,2.40615,2.4062,2.406,2.4061,191300000.0
2007-10-09 19:17:00,2.4061,2.4061,2.406,2.406,26000000.0
2007-10-09 19:18:00,2.4061,2.4062,2.4059,2.40615,194300000.0
2007-10-09 19:19:00,2.4061,2.4063,2.406,2.4063,207200000.0
2007-10-09 19:20:00,2.40615,2.4065,2.4061,2.40635,200600000.0
2007-10-09 19:21:00,2.4065,2.4065,2.4057,2.4058,178400000.0
2007-10-09 19:22:00,2.4058,2.4059,2.4058,2.4059,40000000.0
2007-10-09 19:23:00,2.4058,2.4059,2.4058,2.4059,20000000.0
2007-10-09 19:24:00,2.4059,2.4062,2.4059,2.4061,128400000.0
2007-10-09 19:25:00,2.4062,2.4062,2.40605,2.4061,98600000.0
2007-10-09 19:26:00,2.4061,2.4066,2.4061,2.4063,136000000.0
2007-10-09 19:27:00,2.4062,2.4062,2.4059,2.4062,348200000.0
2007-10-09 19:28:00,2.40615,2.4062,2.4061,2.4061,72000000.0
2007-10-09 19:29:00,2.4062,2.4063,2.4062,2.4063,193600000.0
2007-10-09 19:30:00,2.4063,2.4063,2.4062,2.4062,24000000.0
2007-10-09 19:31:00,2.4062,2.4062,2.40615,2.4062,17600000.0
2007-10-09 19:32:00,2.4062,2.4063,2.4062,2.4063,28000000.0
2007-10-09 19:33:00,2.4063,2.4063,2.4061,2.4061,150400000.0
2007-10-09 19:34:00,2.4061,2.4062,2.406,2.4061,148800000.0
2007-10-09 19:35:00,2.4061,2.4061,2.406,2.4061,85600000.0
2007-10-09 19:36:00,2.4061,2.4062,2.406,2.4061,82000000.0
2007-10-09 19:37:00,2.4061,2.4061,2.40595,2.406,95200000.0
2007-10-09 19:38:00,2.406,2.4061,2.4059,2.4059,146400000.0
2007-10-09 19:39:00,2.4059,2.4061,2.4059,2.4061,106900000.0
2007-10-09 19:40:00,2.4061,2.4063,2.4061,2.4061,362800000.0
2007-10-09 19:41:00,2.4061,2.4062,2.4058,2.4058,258000000.0
2007-10-09 19:42:00,2.4058,2.40595,2.40575,2.4059,253199999.0
2007-10-09 19:43:00,2.4059,2.4062,2.40585,2.4062,360800000.0
2007-10-09 19:44:00,2.4062,2.4062,2.40605,2.4061,172200000.0
2007-10-09 19:45:00,2.40605,2.4061,2.406,2.4061,66800000.0
2007-10-09 19:46:00,2.40605,2.4061,2.406,2.406,42400000.0
2007-10-09 19:47:00,2.406,2.4062,2.4059,2.4062,237600000.0
2007-10-09 19:48:00,2.4062,2.4065,2.4062,2.40635,529400000.0
2007-10-09 19:49:00,2.40635,2.40645,2.4062,2.4064,146300000.0
2007-10-09 19:50:00,2.4064,2.4068,2.4062,2.40655,534000001.0
2007-10-09 19:51:00,2.4066,2.4066,2.4065,2.4065,109800000.0
2007-10-09 19:52:00,2.4065,2.4066,2.40645,2.4065,350500002.0
2007-10-09 19:53:00,2.4066,2.40695,2.4066,2.4069,212000000.0
2007-10-09 19:54:00,2.4069,2.40695,2.4066,2.40685,308000000.0
2007-10-09 19:55:00,2.40685,2.40695,2.40635,2.40635,548500000.0
2007-10-09 19:56:00,2.40635,2.40685,2.40635,2.40675,578300002.0
2007-10-09 19:57:00,2.40675,2.40695,2.40675,2.40685,614500001.0
2007-10-09 19:58:00,2.40685,2.40715,2.4066,2.4067,212400000.0
2007-10-09 19:59:00,2.4067,2.4068,2.4065,2.4068,173200000.0
2007-10-09 20:00:00,2.40675,2.40735,2.4065,2.40675,725600000.0
2007-10-09 20:01:00,2.4067,2.4067,2.406,2.40665,892400000.0
2007-10-09 20:02:00,2.40665,2.407,2.4065,2.4067,1279399999.0
2007-10-09 20:03:00,2.4066,2.40755,2.4062,2.407,1754300002.0
2007-10-09 20:04:00,2.40695,2.4071,2.4066,2.4068,1400000000.0
2007-10-09 20:05:00,2.4068,2.4075,2.4065,2.40715,1431300001.0
2007-10-09 20:06:00,2.4072,2.4076,2.4069,2.4071,921600000.0
2007-10-09 20:07:00,2.4071,2.40715,2.4067,2.40685,982600000.0
2007-10-09 20:08:00,2.4069,2.4071,2.4066,2.40665,551400000.0
2007-10-09 20:09:00,2.4067,2.4069,2.4064,2.4069,383400001.0
2007-10-09 20:10:00,2.4069,2.4075,2.4069,2.407,632200000.0
2007-10-09 20:11:00,2.407,2.4074,2.4067,2.4072,558200000.0
2007-10-09 20:12:00,2.4072,2.4075,2.4067,2.4069,917600000.0
2007-10-09 20:13:00,2.4069,2.407,2.4063,2.407,759300000.0
2007-10-09 20:14:00,2.407,2.40735,2.407,2.40735,622199998.0
2007-10-09 20:15:00,2.40735,2.4078,2.40735,2.4075,825499999.0
2007-10-09 20:16:00,2.4075,2.4077,2.4071,2.4072,588000000.0
2007-10-09 20:17:00,2.4073,2.4076,2.407,2.407,663100000.0
2007-10-09 20:18:00,2.4071,2.40745,2.407,2.4073,618400000.0
2007-10-09 20:19:00,2.40725,2.4074,2.4071,2.4073,486799999.0
2007-10-09 20:20:00,2.4073,2.4073,2.40705,2.40705,288400000.0
2007-10-09 20:21:00,2.40705,2.4071,2.4068,2.407,453000000.0
2007-10-09 20:22:00,2.407,2.4072,2.4067,2.4072,842300000.0
2007-10-09 20:23:00,2.4072,2.4073,2.4072,2.4073,156400000.0
2007-10-09 20:24:00,2.4073,2.4075,2.4069,2.407,1138700002.0
2007-10-09 20:25:00,2.407,2.4074,2.407,2.4072,861900004.0
2007-10-09 20:26:00,2.4072,2.4073,2.4068,2.4071,609899999.0
2007-10-09 20:27:00,2.4071,2.4072,2.4071,2.4072,65600000.0
2007-10-09 20:28:00,2.4072,2.4078,2.4072,2.4076,564300000.0
2007-10-09 20:29:00,2.4074,2.4077,2.4074,2.40755,394300000.0
2007-10-09 20:30:00,2.4076,2.4078,2.40755,2.4078,552300000.0
2007-10-09 20:31:00,2.4078,2.4085,2.4078,2.4084,382400000.0
2007-10-09 20:32:00,2.4083,2.4084,2.4079,2.4081,693300002.0
2007-10-09 20:33:00,2.4083,2.4084,2.408,2.40805,395200000.0
2007-10-09 20:34:00,2.40805,2.4082,2.408,2.4082,208000000.0
2007-10-09 20:35:00,2.4082,2.4084,2.408,2.40825,307600000.0
2007-10-09 20:36:00,2.40825,2.409,2.4082,2.4086,333300000.0
2007-10-09 20:37:00,2.4087,2.4095,2.4085,2.4091,823000001.0
2007-10-09 20:38:00,2.4091,2.4099,2.4091,2.4099,621700001.0
2007-10-09 20:39:00,2.4098,2.4102,2.4095,2.4096,612700000.0
2007-10-09 20:40:00,2.4096,2.4098,2.4091,2.4096,957000000.0
2007-10-09 20:41:00,2.4096,2.4098,2.4094,2.4098,263500000.0
2007-10-09 20:42:00,2.4097,2.4098,2.4094,2.4095,901700001.0
2007-10-09 20:43:00,2.4095,2.4098,2.4091,2.4093,987600000.0
2007-10-09 20:44:00,2.4093,2.4098,2.4091,2.4095,1560299999.0
2007-10-09 20:45:00,2.4095,2.4095,2.408,2.4084,1171700000.0
2007-10-09 20:46:00,2.4084,2.4085,2.4073,2.4079,1259500000.0
2007-10-09 20:47:00,2.4079,2.4088,2.4079,2.4083,637800001.0
2007-10-09 20:48:00,2.4085,2.4093,2.4075,2.4091,1182600000.0
2007-10-09 20:49:00,2.4092,2.4092,2.4081,2.4086,1238500000.0
2007-10-09 20:50:00,2.4088,2.4088,2.4077,2.4078,935700003.0
2007-10-09 20:51:00,2.4078,2.4085,2.4078,2.4081,1338100000.0
2007-10-09 20:52:00,2.408,2.4091,2.408,2.4091,1229100000.0
2007-10-09 20:53:00,2.4091,2.4098,2.40905,2.4093,851600000.0
2007-10-09 20:54:00,2.4093,2.4094,2.4091,2.4091,573999998.0
2007-10-09 20:55:00,2.4091,2.4091,2.4089,2.4091,646499997.0
2007-10-09 20:56:00,2.409,2.4093,2.409,2.4091,224000000.0
2007-10-09 20:57:00,2.409,2.409,2.4087,2.409,1142799996.0
2007-10-09 20:58:00,2.409,2.409,2.4085,2.40855,632600001.0
2007-10-09 20:59:00,2.4086,2.4095,2.4086,2.40935,861300000.0
2007-10-09 21:00:00,2.40935,2.40955,2.4089,2.4089,1479799997.0
2007-10-09 21:01:00,2.409,2.409,2.40865,2.4088,746599999.0
2007-10-09 21:02:00,2.4088,2.409,2.4086,2.4088,514700000.0
2007-10-09 21:03:00,2.4088,2.409,2.4087,2.409,91100000.0
2007-10-09 21:04:00,2.409,2.4094,2.4089,2.40905,297100000.0
2007-10-09 21:05:00,2.40905,2.4091,2.4088,2.4089,373600000.0
2007-10-09 21:06:00,2.4089,2.4091,2.4088,2.40895,378600002.0
2007-10-09 21:07:00,2.4091,2.4095,2.4091,2.4093,342000000.0
2007-10-09 21:08:00,2.4094,2.4094,2.409,2.4092,289200000.0
2007-10-09 21:09:00,2.4092,2.4097,2.40915,2.4094,222600000.0
2007-10-09 21:10:00,2.40945,2.41,2.4092,2.40925,403100000.0
2007-10-09 21:11:00,2.4093,2.41,2.4093,2.41,551600000.0
2007-10-09 21:12:00,2.41,2.4102,2.4097,2.4099,1011500003.0
2007-10-09 21:13:00,2.40985,2.4104,2.4096,2.4103,969000001.0
2007-10-09 21:14:00,2.4103,2.4104,2.4102,2.4104,132100000.0
2007-10-09 21:15:00,2.4103,2.4104,2.4103,2.4103,163800000.0
2007-10-09 21:16:00,2.4103,2.41035,2.4102,2.4103,165200000.0
2007-10-09 21:17:00,2.4104,2.4104,2.4101,2.4103,163600000.0
2007-10-09 21:18:00,2.4101,2.4104,2.4101,2.4103,147100000.0
2007-10-09 21:19:00,2.4103,2.4103,2.4096,2.4097,346000000.0
2007-10-09 21:20:00,2.4097,2.4102,2.4096,2.4101,343200000.0
2007-10-09 21:21:00,2.4101,2.4101,2.4098,2.4098,200800000.0
2007-10-09 21:22:00,2.4098,2.4103,2.4098,2.4102,167000000.0
2007-10-09 21:23:00,2.4102,2.4106,2.41015,2.41055,197300000.0
2007-10-09 21:24:00,2.4105,2.4106,2.41045,2.4106,107800000.0
2007-10-09 21:25:00,2.4106,2.4107,2.4104,2.4107,160900000.0
2007-10-09 21:26:00,2.4107,2.41075,2.4106,2.4106,287700000.0
2007-10-09 21:27:00,2.4106,2.41065,2.4102,2.4103,265200000.0
2007-10-09 21:28:00,2.4102,2.4104,2.4102,2.4104,107600000.0
2007-10-09 21:29:00,2.4104,2.4106,2.4103,2.41045,156400000.0
2007-10-09 21:30:00,2.41045,2.4106,2.4103,2.41035,442500000.0
2007-10-09 21:31:00,2.4103,2.4111,2.4103,2.4109,729800002.0
2007-10-09 21:32:00,2.4109,2.411,2.4105,2.4109,551100000.0
2007-10-09 21:33:00,2.4109,2.41095,2.4109,2.4109,46000000.0
2007-10-09 21:34:00,2.41095,2.41095,2.4106,2.4109,334000000.0
2007-10-09 21:35:00,2.4109,2.4111,2.4107,2.4109,674700005.0
2007-10-09 21:36:00,2.411,2.4111,2.4107,2.4107,264200000.0
2007-10-09 21:37:00,2.4107,2.4108,2.4104,2.4108,166600000.0
2007-10-09 21:38:00,2.4108,2.4108,2.4103,2.4107,286100000.0
2007-10-09 21:39:00,2.4107,2.4107,2.4104,2.4106,135100000.0
2007-10-09 21:40:00,2.4108,2.4108,2.4104,2.4107,116800000.0
2007-10-09 21:41:00,2.4107,2.4107,2.41,2.4103,579700002.0
2007-10-09 21:42:00,2.41035,2.4104,2.41,2.4103,247400000.0
2007-10-09 21:43:00,2.4103,2.4103,2.41,2.4102,428600002.0
2007-10-09 21:44:00,2.4102,2.4104,2.41015,2.4103,232400000.0
2007-10-09 21:45:00,2.4103,2.4114,2.41,2.4107,929800000.0
2007-10-09 21:46:00,2.4107,2.411,2.4106,2.4107,400299999.0
2007-10-09 21:47:00,2.4107,2.4108,2.4104,2.4104,307800000.0
2007-10-09 21:48:00,2.4104,2.4107,2.4102,2.4107,160200000.0
2007-10-09 21:49:00,2.4106,2.4107,2.4104,2.4105,101500000.0
2007-10-09 21:50:00,2.4105,2.4105,2.4103,2.4105,193500000.0
2007-10-09 21:51:00,2.4105,2.4107,2.4104,2.4107,223999999.0
2007-10-09 21:52:00,2.4107,2.4108,2.4104,2.4106,63600000.0
2007-10-09 21:53:00,2.4106,2.4106,2.4105,2.4106,99200000.0
2007-10-09 21:54:00,2.4106,2.4106,2.4104,2.4105,261800000.0
2007-10-09 21:55:00,2.4105,2.4106,2.4103,2.4104,197600000.0
2007-10-09 21:56:00,2.4104,2.4109,2.4104,2.4107,161600000.0
2007-10-09 21:57:00,2.4107,2.4109,2.4107,2.4109,130400000.0
2007-10-09 21:58:00,2.4109,2.4111,2.4108,2.4109,318600001.0
2007-10-09 21:59:00,2.4108,2.4112,2.4108,2.4108,566000002.0
2007-10-09 22:00:00,2.4108,2.41125,2.4108,2.4111,268600000.0
2007-10-09 22:01:00,2.4111,2.4112,2.4109,2.4111,697900000.0
2007-10-09 22:02:00,2.4111,2.4116,2.4111,2.4114,152900000.0
2007-10-09 22:03:00,2.4114,2.4115,2.4114,2.4114,238800001.0
2007-10-09 22:04:00,2.4114,2.4116,2.4114,2.4114,252800000.0
2007-10-09 22:05:00,2.4114,2.4114,2.4114,2.4114,118900000.0
2007-10-09 22:06:00,2.4114,2.4114,2.4113,2.4114,31400000.0
2007-10-09 22:07:00,2.4113,2.4115,2.4113,2.4113,27500000.0
2007-10-09 22:08:00,2.4113,2.4116,2.4113,2.4113,286899997.0
2007-10-09 22:09:00,2.4116,2.4119,2.4114,2.4117,158300000.0
2007-10-09 22:10:00,2.4117,2.4119,2.4116,2.4118,161000000.0
2007-10-09 22:11:00,2.4118,2.4118,2.4117,2.4118,175600000.0
2007-10-09 22:12:00,2.4118,2.4123,2.4117,2.4121,397000000.0
2007-10-09 22:13:00,2.4124,2.4124,2.4117,2.4118,325800000.0
2007-10-09 22:14:00,2.4118,2.4118,2.4115,2.4116,319999999.0
2007-10-09 22:15:00,2.4116,2.4116,2.4115,2.4116,100300000.0
2007-10-09 22:16:00,2.4115,2.4116,2.4114,2.4115,360600000.0
2007-10-09 22:17:00,2.4116,2.4117,2.4114,2.4114,585700000.0
2007-10-09 22:18:00,2.4115,2.4121,2.4115,2.4118,365000000.0
2007-10-09 22:19:00,2.4118,2.4118,2.4118,2.4118,59200000.0
2007-10-09 22:20:00,2.4118,2.4119,2.4117,2.4117,720400000.0
2007-10-09 22:21:00,2.4117,2.4117,2.4116,2.4117,228400000.0
2007-10-09 22:22:00,2.4117,2.4117,2.4116,2.4116,210400000.0
2007-10-09 22:23:00,2.4116,2.4117,2.4115,2.4115,294200002.0
2007-10-09 22:24:00,2.4115,2.4116,2.4112,2.4112,120000000.0
2007-10-09 22:25:00,2.4112,2.41165,2.4108,2.4115,915199995.0
2007-10-09 22:26:00,2.4114,2.4116,2.4112,2.4116,117800001.0
2007-10-09 22:27:00,2.4116,2.4116,2.4112,2.4112,25300000.0
2007-10-09 22:28:00,2.4112,2.4117,2.4112,2.41135,92600000.0
2007-10-09 22:29:00,2.41135,2.4116,2.4113,2.4114,317000000.0
2007-10-09 22:30:00,2.4114,2.4117,2.4114,2.4115,155100000.0
2007-10-09 22:31:00,2.4115,2.4115,2.4114,2.4114,42000000.0
2007-10-09 22:32:00,2.4114,2.4114,2.4113,2.4113,184600000.0
2007-10-09 22:33:00,2.4113,2.4117,2.4113,2.41165,132600000.0
2007-10-09 22:34:00,2.4116,2.4117,2.4115,2.4117,269000000.0
2007-10-09 22:35:00,2.4117,2.4117,2.4114,2.4116,271000001.0
2007-10-09 22:36:00,2.4116,2.4116,2.4113,2.4113,198400000.0
2007-10-09 22:37:00,2.4113,2.4114,2.4111,2.4113,372800000.0
2007-10-09 22:38:00,2.4113,2.4113,2.4112,2.4112,93000000.0
2007-10-09 22:39:00,2.4112,2.4113,2.4112,2.4112,231300000.0
2007-10-09 22:40:00,2.4112,2.4116,2.4112,2.4115,353000000.0
2007-10-09 22:41:00,2.4115,2.4117,2.4114,2.4115,152100000.0
2007-10-09 22:42:00,2.4113,2.4118,2.4113,2.4115,355199998.0
2007-10-09 22:43:00,2.4115,2.4115,2.4111,2.4112,290494351.0
2007-10-09 22:44:00,2.4112,2.4115,2.4111,2.4115,180100000.0
2007-10-09 22:45:00,2.4115,2.4117,2.4114,2.4116,302100000.0
2007-10-09 22:46:00,2.4116,2.4116,2.4114,2.4114,170800000.0
2007-10-09 22:47:00,2.4115,2.4119,2.4114,2.4116,163000000.0
2007-10-09 22:48:00,2.4116,2.4117,2.4115,2.4117,309600000.0
2007-10-09 22:49:00,2.4117,2.4117,2.41155,2.4116,93400000.0
2007-10-09 22:50:00,2.4116,2.4116,2.4111,2.4111,226200000.0
2007-10-09 22:51:00,2.4111,2.41115,2.41055,2.4108,239600000.0
2007-10-09 22:52:00,2.4108,2.4111,2.41055,2.4109,285000000.0
2007-10-09 22:53:00,2.4109,2.4112,2.4108,2.4111,181200000.0
2007-10-09 22:54:00,2.4111,2.4111,2.411,2.4111,60600000.0
2007-10-09 22:55:00,2.4111,2.41145,2.4109,2.4112,339600000.0
2007-10-09 22:56:00,2.4112,2.41145,2.4112,2.4112,196800000.0
2007-10-09 22:57:00,2.4112,2.41145,2.4108,2.4112,205899999.0
2007-10-09 22:58:00,2.4112,2.4114,2.411,2.4112,90400000.0
2007-10-09 22:59:00,2.4112,2.4112,2.4108,2.4108,120800000.0
2007-10-09 23:00:00,2.4108,2.4113,2.4108,2.4111,92800000.0
2007-10-09 23:01:00,2.4111,2.4112,2.4109,2.4109,24000000.0
2007-10-09 23:02:00,2.411,2.4112,2.4109,2.4111,55200000.0
2007-10-09 23:03:00,2.4109,2.4116,2.4109,2.4112,43000000.0
2007-10-09 23:04:00,2.4114,2.4115,2.4109,2.411,45600000.0
2007-10-09 23:05:00,2.4108,2.4116,2.4108,2.4111,176500000.0
2007-10-09 23:06:00,2.4114,2.4114,2.4112,2.4112,14400000.0
2007-10-09 23:07:00,2.4112,2.4116,2.4112,2.4116,24000000.0
2007-10-09 23:08:00,2.4116,2.4117,2.4112,2.4115,86400000.0
2007-10-09 23:09:00,2.4115,2.4117,2.411,2.4112,136200000.0
2007-10-09 23:10:00,2.4113,2.412,2.4113,2.4117,93600000.0
2007-10-09 23:11:00,2.4117,2.4122,2.4117,2.4118,63100000.0
2007-10-09 23:12:00,2.4119,2.4126,2.4118,2.4125,81200000.0
2007-10-09 23:13:00,2.4124,2.4125,2.412,2.4121,77600000.0
2007-10-09 23:14:00,2.4121,2.4121,2.4118,2.4121,68000000.0
2007-10-09 23:15:00,2.4121,2.4121,2.4116,2.4116,40000000.0
2007-10-09 23:16:00,2.4116,2.412,2.41145,2.412,195800000.0
2007-10-09 23:17:00,2.4121,2.4121,2.4118,2.41205,78700000.0
2007-10-09 23:18:00,2.412,2.4122,2.4119,2.4121,113600000.0
2007-10-09 23:19:00,2.4121,2.4121,2.4119,2.4121,25600000.0
2007-10-09 23:20:00,2.4121,2.4125,2.4121,2.4121,33600000.0
2007-10-09 23:21:00,2.41215,2.41225,2.4118,2.412,178400000.0
2007-10-09 23:22:00,2.4118,2.4119,2.4117,2.4117,56800000.0
2007-10-09 23:23:00,2.4118,2.4118,2.4116,2.41165,65600000.0
2007-10-09 23:24:00,2.41165,2.4118,2.41155,2.4117,211200000.0
2007-10-09 23:25:00,2.4117,2.4118,2.41145,2.4118,241600000.0
2007-10-09 23:26:00,2.4118,2.4119,2.4117,2.4119,90400000.0
2007-10-09 23:27:00,2.4119,2.4119,2.4116,2.4118,168000000.0
2007-10-09 23:28:00,2.4118,2.41205,2.4117,2.412,178400000.0
2007-10-09 23:29:00,2.412,2.4123,2.4119,2.4122,104000000.0
2007-10-09 23:30:00,2.4122,2.4122,2.4113,2.4114,128200000.0
2007-10-09 23:31:00,2.4114,2.4114,2.4113,2.4114,48000000.0
2007-10-09 23:32:00,2.4114,2.41155,2.41135,2.41155,112000000.0
2007-10-09 23:33:00,2.41165,2.41165,2.41165,2.41165,9600000.0
2007-10-09 23:34:00,2.4117,2.412,2.4117,2.4119,29600000.0
2007-10-09 23:35:00,2.4116,2.4116,2.4114,2.4114,15200000.0
2007-10-09 23:36:00,2.4114,2.4114,2.4113,2.4113,40800000.0
2007-10-09 23:37:00,2.4113,2.4117,2.4113,2.4117,28800000.0
2007-10-09 23:38:00,2.4117,2.4117,2.4115,2.4115,26400000.0
2007-10-09 23:39:00,2.4114,2.4115,2.4113,2.4115,75300000.0
2007-10-09 23:40:00,2.4114,2.4115,2.4114,2.4115,14400000.0
2007-10-09 23:41:00,2.4115,2.4115,2.4115,2.4115,55200000.0
2007-10-09 23:42:00,2.41145,2.41145,2.4113,2.41135,89300000.0
2007-10-09 23:43:00,2.4113,2.41135,2.41115,2.4112,86400000.0
2007-10-09 23:44:00,2.4112,2.4112,2.411,2.411,100800000.0
2007-10-09 23:45:00,2.411,2.411,2.41085,2.41085,40800000.0
2007-10-09 23:46:00,2.41085,2.411,2.4108,2.4108,100800000.0
2007-10-09 23:47:00,2.4108,2.41085,2.4108,2.41085,84000000.0
2007-10-09 23:48:00,2.41085,2.411,2.4108,2.411,63200000.0
2007-10-09 23:49:00,2.411,2.411,2.4107,2.4107,94400000.0
2007-10-09 23:50:00,2.4107,2.4107,2.41065,2.4107,40800000.0
2007-10-09 23:51:00,2.4107,2.41085,2.4106,2.4108,58400000.0
2007-10-09 23:52:00,2.4108,2.4108,2.4107,2.4108,93700000.0
2007-10-09 23:53:00,2.411,2.411,2.4107,2.4108,52600000.0
2007-10-09 23:54:00,2.4108,2.4108,2.4108,2.4108,12000000.0
2007-10-09 23:55:00,2.4107,2.4107,2.4107,2.4107,14400000.0
2007-10-09 23:56:00,2.4107,2.4107,2.4103,2.4103,96800000.0
2007-10-09 23:57:00,2.4106,2.4107,2.4106,2.4107,26400000.0
2007-10-09 23:58:00,2.4107,2.4109,2.4107,2.41075,112800000.0
2007-10-09 23:59:00,2.41075,2.41075,2.4107,2.4107,81600000.0
2007-10-10 00:00:00,2.4107,2.41075,2.4106,2.41075,54700000.0
2007-10-10 00:01:00,2.41075,2.4111,2.4107,2.41075,36125000.0
2007-10-10 00:02:00,2.4107,2.4107,2.4107,2.4107,15200000.0
2007-10-10 00:03:00,2.4107,2.4107,2.4104,2.4104,35600000.0
2007-10-10 00:04:00,2.4105,2.4107,2.4104,2.4107,101600000.0
2007-10-10 00:05:00,2.4107,2.4107,2.4104,2.4105,79200000.0
2007-10-10 00:06:00,2.4105,2.4105,2.4105,2.4105,21600000.0
2007-10-10 00:07:00,2.4105,2.4109,2.4104,2.4106,135000000.0
2007-10-10 00:08:00,2.4106,2.41075,2.4105,2.4105,155200000.0
2007-10-10 00:09:00,2.4105,2.4105,2.4105,2.4105,47200000.0
2007-10-10 00:10:00,2.4105,2.4105,2.4105,2.4105,33600000.0
2007-10-10 00:11:00,2.41055,2.4109,2.4105,2.4109,72800000.0
2007-10-10 00:12:00,2.411,2.411,2.41095,2.411,38400000.0
2007-10-10 00:13:00,2.411,2.411,2.411,2.411,4800000.0
2007-10-10 00:14:00,2.411,2.411,2.4107,2.4108,155000000.0
2007-10-10 00:15:00,2.4108,2.4108,2.4106,2.41065,51100000.0
2007-10-10 00:16:00,2.41065,2.4109,2.4105,2.4108,165300000.0
2007-10-10 00:17:00,2.4108,2.41085,2.4106,2.4106,103200000.0
2007-10-10 00:18:00,2.4106,2.4106,2.4103,2.4105,65300000.0
2007-10-10 00:19:00,2.4104,2.4105,2.41035,2.41035,63200000.0
2007-10-10 00:20:00,2.4103,2.4103,2.4102,2.41025,52800000.0
2007-10-10 00:21:00,2.4102,2.4102,2.41,2.41005,135200000.0
2007-10-10 00:22:00,2.4098,2.4098,2.40956,2.40965,116100000.0
2007-10-10 00:23:00,2.40977,2.4098,2.4097,2.40975,355800000.0
2007-10-10 00:24:00,2.41005,2.4102,2.41005,2.4101,55200000.0
2007-10-10 00:25:00,2.4102,2.4102,2.4101,2.4102,59200000.0
2007-10-10 00:26:00,2.4102,2.4102,2.41,2.4101,217600000.0
2007-10-10 00:27:00,2.41015,2.4103,2.41,2.4102,196800000.0
2007-10-10 00:28:00,2.40984,2.40984,2.40952,2.40959,175200000.0
2007-10-10 00:29:00,2.4102,2.4102,2.4102,2.4102,23200000.0
2007-10-10 00:30:00,2.4102,2.4102,2.41,2.4101,110400000.0
2007-10-10 00:31:00,2.4101,2.4102,2.4101,2.4102,73600000.0
2007-10-10 00:32:00,2.4103,2.4105,2.4102,2.4105,176000000.0
2007-10-10 00:33:00,2.4105,2.4106,2.41045,2.4105,333699996.0
2007-10-10 00:34:00,2.4105,2.4105,2.4104,2.4104,232599998.0
2007-10-10 00:35:00,2.4104,2.4106,2.4103,2.4104,158899998.0
2007-10-10 00:36:00,2.4105,2.4105,2.4105,2.4105,56800000.0
2007-10-10 00:37:00,2.4105,2.4105,2.4105,2.4105,7200000.0
2007-10-10 00:38:00,2.4105,2.4107,2.4105,2.4106,60000000.0
2007-10-10 00:39:00,2.4106,2.4109,2.41055,2.4109,136000000.0
2007-10-10 00:40:00,2.4109,2.411,2.4103,2.4107,470999998.0
2007-10-10 00:41:00,2.4107,2.4108,2.4105,2.4106,273199998.0
2007-10-10 00:42:00,2.4107,2.4107,2.4107,2.4107,40800000.0
2007-10-10 00:43:00,2.4107,2.4107,2.4106,2.4106,41400000.0
2007-10-10 00:44:00,2.4106,2.4107,2.4106,2.4107,84000000.0
2007-10-10 00:45:00,2.4107,2.4107,2.4102,2.4102,130900000.0
2007-10-10 00:46:00,2.4102,2.4106,2.41015,2.4103,316399996.0
2007-10-10 00:47:00,2.4103,2.4108,2.4102,2.4105,342799998.0
2007-10-10 00:48:00,2.4105,2.4106,2.4103,2.4106,178000000.0
2007-10-10 00:49:00,2.4104,2.4108,2.4104,2.4108,141600000.0
2007-10-10 00:50:00,2.4108,2.4108,2.41035,2.4108,126000000.0
2007-10-10 00:51:00,2.4108,2.4108,2.4103,2.4105,428199999.0
2007-10-10 00:52:00,2.4104,2.4105,2.4103,2.4104,251399999.0
2007-10-10 00:53:00,2.4105,2.4106,2.4104,2.4106,189599999.0
2007-10-10 00:54:00,2.4105,2.41065,2.4104,2.41065,154200001.0
2007-10-10 00:55:00,2.41065,2.41065,2.4105,2.4106,38400000.0
2007-10-10 00:56:00,2.4105,2.4105,2.4105,2.4105,12000000.0
2007-10-10 00:57:00,2.41045,2.4106,2.41045,2.4106,89600000.0
2007-10-10 00:58:00,2.4106,2.4106,2.4105,2.4106,276800000.0
2007-10-10 00:59:00,2.4105,2.4107,2.4104,2.4104,275899999.0
2007-10-10 01:00:00,2.4105,2.4107,2.4104,2.4106,177899998.0
2007-10-10 01:01:00,2.4106,2.41065,2.4106,2.4106,38400000.0
2007-10-10 01:02:00,2.4106,2.4106,2.4105,2.4105,57600000.0
2007-10-10 01:03:00,2.4105,2.41055,2.4104,2.4105,48100000.0
2007-10-10 01:04:00,2.4105,2.4105,2.4105,2.4105,23500000.0
2007-10-10 01:05:00,2.4105,2.4105,2.4105,2.4105,9600000.0
2007-10-10 01:06:00,2.4105,2.4105,2.4104,2.4105,32800000.0
2007-10-10 01:07:00,2.4105,2.41055,2.4105,2.4105,62400000.0
2007-10-10 01:08:00,2.4105,2.41055,2.4103,2.4103,55200000.0
2007-10-10 01:09:00,2.4103,2.4105,2.4103,2.41035,145900000.0
2007-10-10 01:10:00,2.4103,2.4105,2.4103,2.41035,54100000.0
2007-10-10 01:11:00,2.4105,2.4105,2.4105,2.4105,11200000.0
2007-10-10 01:12:00,2.4105,2.4107,2.4105,2.4105,149600000.0
2007-10-10 01:13:00,2.4105,2.41055,2.4105,2.4105,143200000.0
2007-10-10 01:14:00,2.4106,2.411,2.41055,2.4108,216800000.0
2007-10-10 01:15:00,2.41035,2.41056,2.41011,2.41011,321400000.0
2007-10-10 01:16:00,2.4108,2.4108,2.4106,2.4108,38400000.0
2007-10-10 01:17:00,2.4108,2.4108,2.4108,2.4108,50400000.0
2007-10-10 01:18:00,2.4108,2.4108,2.4108,2.4108,24800000.0
2007-10-10 01:19:00,2.41085,2.4109,2.41085,2.4109,5600000.0
2007-10-10 01:20:00,2.4109,2.4112,2.4109,2.41095,115400000.0
2007-10-10 01:21:00,2.411,2.411,2.411,2.411,4100000.0
2007-10-10 01:22:00,2.4107,2.4107,2.41003,2.41041,103000000.0
2007-10-10 01:23:00,2.411,2.411,2.4108,2.411,43200000.0
2007-10-10 01:24:00,2.411,2.4111,2.4109,2.4111,78400000.0
2007-10-10 01:25:00,2.411,2.4112,2.411,2.41105,87200000.0
2007-10-10 01:26:00,2.411,2.4111,2.4108,2.4108,87200000.0
2007-10-10 01:27:00,2.4109,2.4109,2.4108,2.4109,67900000.0
2007-10-10 01:28:00,2.4109,2.4109,2.4108,2.4108,40000000.0
2007-10-10 01:29:00,2.4109,2.411,2.4106,2.4108,229499999.0
2007-10-10 01:30:00,2.41075,2.4109,2.4105,2.4108,153100000.0
2007-10-10 01:31:00,2.4108,2.4108,2.41065,2.4108,25300000.0
2007-10-10 01:32:00,2.4108,2.4108,2.4107,2.4108,76800000.0
2007-10-10 01:33:00,2.4107,2.4109,2.4107,2.4108,80000000.0
2007-10-10 01:34:00,2.4108,2.4108,2.4107,2.4108,199200000.0
2007-10-10 01:35:00,2.4109,2.4109,2.4109,2.4109,16000000.0
2007-10-10 01:36:00,2.4109,2.4111,2.4109,2.411,159100000.0
2007-10-10 01:37:00,2.4109,2.4111,2.4109,2.4111,93600000.0
2007-10-10 01:38:00,2.4111,2.4117,2.4111,2.4117,184000000.0
2007-10-10 01:39:00,2.4117,2.4118,2.4114,2.41155,346400000.0
2007-10-10 01:40:00,2.4116,2.4119,2.4115,2.4116,163999999.0
2007-10-10 01:41:00,2.4116,2.412,2.4116,2.4117,148800000.0
2007-10-10 01:42:00,2.41165,2.41165,2.4115,2.4115,198400000.0
2007-10-10 01:43:00,2.4115,2.4116,2.4115,2.4116,75200000.0
2007-10-10 01:44:00,2.41146,2.41146,2.41119,2.41124,46400000.0
2007-10-10 01:45:00,2.4116,2.4118,2.4116,2.4117,410599996.0
2007-10-10 01:46:00,2.4117,2.4118,2.4115,2.4115,186400000.0
2007-10-10 01:47:00,2.4115,2.4119,2.4114,2.4116,488800001.0
2007-10-10 01:48:00,2.4116,2.4122,2.4112,2.4121,575200000.0
2007-10-10 01:49:00,2.4121,2.4127,2.4119,2.4119,470400000.0
2007-10-10 01:50:00,2.4119,2.4122,2.4117,2.412,345400000.0
2007-10-10 01:51:00,2.412,2.4123,2.4118,2.4123,257600000.0
2007-10-10 01:52:00,2.4123,2.4126,2.4121,2.4122,535799999.0
2007-10-10 01:53:00,2.4122,2.4124,2.4122,2.4122,260799999.0
2007-10-10 01:54:00,2.4122,2.4122,2.4117,2.4119,236000000.0
2007-10-10 01:55:00,2.4119,2.412,2.4117,2.4119,91600000.0
2007-10-10 01:56:00,2.412,2.412,2.4118,2.412,60800000.0
2007-10-10 01:57:00,2.412,2.4124,2.4118,2.412,231300000.0
2007-10-10 01:58:00,2.412,2.4123,2.412,2.4121,306500000.0
2007-10-10 01:59:00,2.4122,2.4122,2.4118,2.4119,273800000.0
2007-10-10 02:00:00,2.4119,2.4119,2.4116,2.4118,196000000.0
2007-10-10 02:01:00,2.4118,2.4124,2.4118,2.4124,194400000.0
2007-10-10 02:02:00,2.4125,2.4126,2.4118,2.4122,192000000.0
2007-10-10 02:03:00,2.4121,2.4126,2.4121,2.4126,222400000.0
2007-10-10 02:04:00,2.4125,2.4126,2.4123,2.4123,317600000.0
2007-10-10 02:05:00,2.4124,2.4124,2.4121,2.4122,423200000.0
2007-10-10 02:06:00,2.4122,2.4128,2.4122,2.4126,165800000.0
2007-10-10 02:07:00,2.4126,2.4127,2.4123,2.4126,153900000.0
2007-10-10 02:08:00,2.4127,2.4128,2.4124,2.4128,237100000.0
2007-10-10 02:09:00,2.41275,2.413,2.41265,2.413,223200000.0
2007-10-10 02:10:00,2.413,2.4137,2.4129,2.4137,564500000.0
2007-10-10 02:11:00,2.4138,2.4141,2.4137,2.4139,546400000.0
2007-10-10 02:12:00,2.4139,2.4141,2.4139,2.414,344800000.0
2007-10-10 02:13:00,2.414,2.4142,2.4137,2.4137,195200000.0
2007-10-10 02:14:00,2.4137,2.414,2.4136,2.4139,296000000.0
2007-10-10 02:15:00,2.4139,2.4139,2.4135,2.4135,145600000.0
2007-10-10 02:16:00,2.4136,2.4137,2.4135,2.4137,88800000.0
2007-10-10 02:17:00,2.4136,2.4139,2.4136,2.4138,362500000.0
2007-10-10 02:18:00,2.4138,2.4143,2.4138,2.414,489900000.0
2007-10-10 02:19:00,2.414,2.4144,2.4139,2.4141,558199998.0
2007-10-10 02:20:00,2.414,2.4141,2.4135,2.4135,713000004.0
2007-10-10 02:21:00,2.4135,2.4135,2.4129,2.413,459800000.0
2007-10-10 02:22:00,2.413,2.4134,2.4128,2.4129,734500000.0
2007-10-10 02:23:00,2.4129,2.413,2.4125,2.4125,542399999.0
2007-10-10 02:24:00,2.4125,2.4125,2.4116,2.4117,546000000.0
2007-10-10 02:25:00,2.4117,2.4122,2.4115,2.4122,421600000.0
2007-10-10 02:26:00,2.4122,2.4127,2.4121,2.4125,71300000.0
2007-10-10 02:27:00,2.4125,2.4127,2.4121,2.4126,395500000.0
2007-10-10 02:28:00,2.4126,2.4131,2.4125,2.413,253300000.0
2007-10-10 02:29:00,2.413,2.4138,2.413,2.4138,338800000.0
2007-10-10 02:30:00,2.4138,2.4142,2.4134,2.4138,466699999.0
2007-10-10 02:31:00,2.41375,2.4138,2.41245,2.4131,871400000.0
2007-10-10 02:32:00,2.4131,2.4132,2.4129,2.41305,168000000.0
2007-10-10 02:33:00,2.41305,2.4131,2.4126,2.413,252400000.0
2007-10-10 02:34:00,2.4131,2.4132,2.41265,2.413,297600000.0
2007-10-10 02:35:00,2.413,2.413,2.4124,2.4125,157600000.0
2007-10-10 02:36:00,2.4124,2.4129,2.4123,2.4129,202400000.0
2007-10-10 02:37:00,2.41285,2.4129,2.4125,2.41265,222600000.0
2007-10-10 02:38:00,2.41265,2.4132,2.41265,2.4129,98300000.0
2007-10-10 02:39:00,2.4129,2.4129,2.41275,2.4128,10400000.0
2007-10-10 02:40:00,2.4128,2.4128,2.4128,2.4128,3200000.0
2007-10-10 02:41:00,2.4128,2.4128,2.41265,2.4128,39200000.0
2007-10-10 02:42:00,2.4128,2.4137,2.4128,2.41325,138600000.0
2007-10-10 02:43:00,2.41315,2.4133,2.4129,2.4132,308400000.0
2007-10-10 02:44:00,2.4132,2.4137,2.4126,2.4132,387600000.0
2007-10-10 02:45:00,2.4131,2.4131,2.4122,2.41235,574500000.0
2007-10-10 02:46:00,2.4124,2.4126,2.4122,2.4123,239600000.0
2007-10-10 02:47:00,2.4123,2.4123,2.4123,2.4123,76000000.0
2007-10-10 02:48:00,2.4123,2.4129,2.4122,2.4124,321400001.0
2007-10-10 02:49:00,2.4125,2.4132,2.4125,2.41265,362600000.0
2007-10-10 02:50:00,2.4126,2.4133,2.4125,2.4125,432400000.0
2007-10-10 02:51:00,2.4125,2.4134,2.4124,2.4127,454800000.0
2007-10-10 02:52:00,2.4127,2.41315,2.4124,2.4126,468300000.0
2007-10-10 02:53:00,2.41275,2.4135,2.41275,2.4132,695100000.0
2007-10-10 02:54:00,2.4132,2.4135,2.4129,2.413,504300000.0
2007-10-10 02:55:00,2.413,2.4136,2.4128,2.4132,554300000.0
2007-10-10 02:56:00,2.4132,2.4143,2.413,2.4134,671300000.0
2007-10-10 02:57:00,2.4134,2.4138,2.4134,2.4136,462900000.0
2007-10-10 02:58:00,2.4136,2.4141,2.4136,2.4138,326400000.0
2007-10-10 02:59:00,2.4138,2.414,2.4134,2.4136,450900000.0
2007-10-10 03:00:00,2.4136,2.4136,2.4133,2.4134,288800000.0
2007-10-10 03:01:00,2.4134,2.4135,2.4134,2.4134,107300000.0
2007-10-10 03:02:00,2.4134,2.4136,2.4132,2.4134,272400000.0
2007-10-10 03:03:00,2.4134,2.4134,2.413,2.413,376800000.0
2007-10-10 03:04:00,2.4129,2.4133,2.4127,2.4131,326900000.0
2007-10-10 03:05:00,2.4131,2.4131,2.413,2.413,55200000.0
2007-10-10 03:06:00,2.413,2.413,2.4126,2.4126,781700000.0
2007-10-10 03:07:00,2.4126,2.4128,2.4124,2.4128,360600000.0
2007-10-10 03:08:00,2.4128,2.4128,2.4122,2.4125,406600000.0
2007-10-10 03:09:00,2.4126,2.4127,2.4123,2.4125,258400000.0
2007-10-10 03:10:00,2.4125,2.4127,2.4123,2.4124,212800000.0
2007-10-10 03:11:00,2.4123,2.4127,2.4123,2.4125,564900003.0
2007-10-10 03:12:00,2.4124,2.4126,2.4124,2.4126,514800000.0
2007-10-10 03:13:00,2.4126,2.4126,2.4123,2.4125,451200000.0
2007-10-10 03:14:00,2.4125,2.4125,2.4123,2.4124,259200000.0
2007-10-10 03:15:00,2.4124,2.4125,2.4123,2.4123,219600000.0
2007-10-10 03:16:00,2.4123,2.4125,2.4123,2.4124,65000000.0
2007-10-10 03:17:00,2.4124,2.4126,2.4124,2.4126,173600000.0
2007-10-10 03:18:00,2.4128,2.4128,2.4126,2.4126,92000000.0
2007-10-10 03:19:00,2.4126,2.4126,2.4123,2.4125,104800000.0
2007-10-10 03:20:00,2.4125,2.41255,2.4125,2.41255,24000000.0
2007-10-10 03:21:00,2.41255,2.4126,2.4125,2.4125,114400000.0
2007-10-10 03:22:00,2.4126,2.41305,2.41245,2.413,280800000.0
2007-10-10 03:23:00,2.413,2.413,2.4126,2.4129,104000000.0
2007-10-10 03:24:00,2.4129,2.413,2.4128,2.413,193599999.0
2007-10-10 03:25:00,2.413,2.413,2.4127,2.4128,160500001.0
2007-10-10 03:26:00,2.4128,2.4128,2.4125,2.4127,218199999.0
2007-10-10 03:27:00,2.4127,2.4127,2.4126,2.4127,80800000.0
2007-10-10 03:28:00,2.4127,2.4128,2.4127,2.4128,63300000.0
2007-10-10 03:29:00,2.4128,2.4129,2.4126,2.4127,352400000.0
2007-10-10 03:30:00,2.4126,2.4128,2.4124,2.4127,324100001.0
2007-10-10 03:31:00,2.4126,2.4126,2.4125,2.4125,71200000.0
2007-10-10 03:32:00,2.4125,2.4127,2.41235,2.4125,188800000.0
2007-10-10 03:33:00,2.4126,2.4128,2.4123,2.4124,267400000.0
2007-10-10 03:34:00,2.4124,2.4124,2.4123,2.4123,85600000.0
2007-10-10 03:35:00,2.4123,2.4125,2.4123,2.4125,68000000.0
2007-10-10 03:36:00,2.4125,2.4125,2.4124,2.4125,98700001.0
2007-10-10 03:37:00,2.4125,2.4126,2.4125,2.4125,356900000.0
2007-10-10 03:38:00,2.4125,2.4126,2.4122,2.4122,192600000.0
2007-10-10 03:39:00,2.4122,2.4125,2.4121,2.41225,233400001.0
2007-10-10 03:40:00,2.41225,2.4124,2.4122,2.4123,184800000.0
2007-10-10 03:41:00,2.4123,2.4125,2.4117,2.4117,534400000.0
2007-10-10 03:42:00,2.4117,2.412,2.4117,2.4118,240800000.0
2007-10-10 03:43:00,2.4121,2.4124,2.4117,2.4124,183000000.0
2007-10-10 03:44:00,2.41235,2.4124,2.4122,2.41235,222400000.0
2007-10-10 03:45:00,2.41225,2.4125,2.4121,2.4123,97300000.0
2007-10-10 03:46:00,2.4123,2.4132,2.4121,2.4131,442699999.0
2007-10-10 03:47:00,2.4131,2.4133,2.4131,2.4133,135400000.0
2007-10-10 03:48:00,2.4132,2.4133,2.4131,2.4131,79400000.0
2007-10-10 03:49:00,2.4131,2.4131,2.413,2.413,88800000.0
2007-10-10 03:50:00,2.413,2.413,2.4129,2.4129,16000000.0
2007-10-10 03:51:00,2.4129,2.4131,2.4125,2.4125,108300000.0
2007-10-10 03:52:00,2.4125,2.413,2.4122,2.4127,182000000.0
2007-10-10 03:53:00,2.4128,2.413,2.4128,2.4128,36800000.0
2007-10-10 03:54:00,2.4128,2.4128,2.4126,2.4128,82500000.0
2007-10-10 03:55:00,2.4128,2.4129,2.4128,2.4129,70000000.0
2007-10-10 03:56:00,2.41285,2.4132,2.41285,2.4129,162900000.0
2007-10-10 03:57:00,2.413,2.4138,2.413,2.4133,247700000.0
2007-10-10 03:58:00,2.4133,2.4133,2.4129,2.4132,61700000.0
2007-10-10 03:59:00,2.41325,2.4136,2.41325,2.4134,129100000.0
2007-10-10 04:00:00,2.4134,2.4134,2.4132,2.4132,76800000.0
2007-10-10 04:01:00,2.4132,2.4133,2.41315,2.4132,70000000.0
2007-10-10 04:02:00,2.41315,2.4133,2.4129,2.413,76500000.0
2007-10-10 04:03:00,2.413,2.4132,2.413,2.4132,58400000.0
2007-10-10 04:04:00,2.4132,2.4133,2.4131,2.4131,71200000.0
2007-10-10 04:05:00,2.4131,2.4131,2.413,2.413,49600000.0
2007-10-10 04:06:00,2.413,2.413,2.4127,2.4127,95200000.0
2007-10-10 04:07:00,2.4127,2.4129,2.4127,2.4128,132000000.0
2007-10-10 04:08:00,2.4128,2.413,2.4126,2.4128,150800000.0
2007-10-10 04:09:00,2.4129,2.4131,2.4128,2.4131,107200000.0
2007-10-10 04:10:00,2.4131,2.4134,2.4131,2.4132,154000000.0
2007-10-10 04:11:00,2.4132,2.4133,2.4132,2.4133,19200000.0
2007-10-10 04:12:00,2.4132,2.4132,2.4127,2.4129,236000000.0
2007-10-10 04:13:00,2.41285,2.413,2.4128,2.4128,172900000.0
2007-10-10 04:14:00,2.4131,2.4131,2.4126,2.413,90800000.0
2007-10-10 04:15:00,2.41295,2.41295,2.4127,2.4128,184800000.0
2007-10-10 04:16:00,2.4127,2.4129,2.4126,2.4126,69600000.0
2007-10-10 04:17:00,2.4126,2.4129,2.4126,2.4129,84100000.0
2007-10-10 04:18:00,2.4129,2.4129,2.4128,2.4128,17600000.0
2007-10-10 04:19:00,2.4129,2.4132,2.4129,2.413,86400000.0
2007-10-10 04:20:00,2.41295,2.413,2.4128,2.4128,45600000.0
2007-10-10 04:21:00,2.4128,2.4129,2.41265,2.41275,89100000.0
2007-10-10 04:22:00,2.4128,2.413,2.4127,2.4127,242400000.0
2007-10-10 04:23:00,2.4127,2.4127,2.41255,2.4126,101400000.0
2007-10-10 04:24:00,2.4126,2.4126,2.4126,2.4126,119200000.0
2007-10-10 04:25:00,2.4126,2.4128,2.4125,2.4128,207200000.0
2007-10-10 04:26:00,2.4128,2.4129,2.4128,2.4129,68800000.0
2007-10-10 04:27:00,2.4128,2.4128,2.4125,2.41255,163400000.0
2007-10-10 04:28:00,2.4126,2.4127,2.4126,2.41265,62200000.0
2007-10-10 04:29:00,2.4127,2.4128,2.4126,2.4126,85600000.0
2007-10-10 04:30:00,2.4126,2.4126,2.4125,2.4125,32800000.0
2007-10-10 04:31:00,2.4125,2.4126,2.4124,2.4125,150800000.0
2007-10-10 04:32:00,2.4125,2.4125,2.4124,2.4124,72000000.0
2007-10-10 04:33:00,2.4124,2.4124,2.4124,2.4124,274799998.0
2007-10-10 04:34:00,2.4124,2.4124,2.41195,2.412,72000000.0
2007-10-10 04:35:00,2.412,2.412,2.41195,2.41195,7200000.0
2007-10-10 04:36:00,2.41195,2.4122,2.4118,2.4122,152000000.0
2007-10-10 04:37:00,2.41225,2.4125,2.412,2.4125,289600000.0
2007-10-10 04:38:00,2.4125,2.4127,2.41245,2.4127,130500000.0
2007-10-10 04:39:00,2.4128,2.4129,2.4127,2.4127,78400000.0
2007-10-10 04:40:00,2.41265,2.413,2.4126,2.413,121600000.0
2007-10-10 04:41:00,2.413,2.413,2.4128,2.4128,40800000.0
2007-10-10 04:42:00,2.4128,2.4128,2.4126,2.4127,219200000.0
2007-10-10 04:43:00,2.4127,2.4127,2.4127,2.4127,24800000.0
2007-10-10 04:44:00,2.4127,2.413,2.4127,2.4129,64800000.0
2007-10-10 04:45:00,2.4129,2.4129,2.4129,2.4129,800000.0
2007-10-10 04:46:00,2.4129,2.4131,2.4127,2.4131,126700000.0
2007-10-10 04:47:00,2.4131,2.4131,2.4129,2.4131,110400000.0
2007-10-10 04:48:00,2.4132,2.4132,2.4132,2.4132,11200000.0
2007-10-10 04:49:00,2.4132,2.4134,2.4131,2.4131,42400000.0
2007-10-10 04:50:00,2.413,2.4131,2.4125,2.41275,81600000.0
2007-10-10 04:51:00,2.41275,2.4131,2.4124,2.413,123300000.0
2007-10-10 04:52:00,2.413,2.413,2.4129,2.413,16800000.0
2007-10-10 04:53:00,2.4129,2.4129,2.4124,2.4128,72900000.0
2007-10-10 04:54:00,2.4128,2.4129,2.4126,2.4126,20800000.0
2007-10-10 04:55:00,2.4129,2.4129,2.4126,2.4128,47200000.0
2007-10-10 04:56:00,2.4128,2.4129,2.4128,2.4129,10400000.0
2007-10-10 04:57:00,2.4129,2.4129,2.4129,2.4129,6400000.0
2007-10-10 04:58:00,2.4129,2.4129,2.4129,2.4129,12800000.0
2007-10-10 04:59:00,2.4129,2.4129,2.4126,2.4128,43300000.0
2007-10-10 05:00:00,2.4128,2.4128,2.4127,2.4128,37600000.0
2007-10-10 05:01:00,2.4128,2.41315,2.4126,2.41315,171300000.0
2007-10-10 05:02:00,2.4131,2.4131,2.413,2.4131,85600000.0
2007-10-10 05:03:00,2.4134,2.4134,2.413,2.413,202000000.0
2007-10-10 05:04:00,2.413,2.4133,2.413,2.4131,110400000.0
2007-10-10 05:05:00,2.4132,2.4138,2.4131,2.4133,83100000.0
2007-10-10 05:06:00,2.4133,2.4133,2.4128,2.41295,192000000.0
2007-10-10 05:07:00,2.413,2.4133,2.4127,2.4129,229600000.0
2007-10-10 05:08:00,2.4129,2.4129,2.4129,2.4129,1600000.0
2007-10-10 05:09:00,2.4129,2.4129,2.4129,2.4129,6400000.0
2007-10-10 05:10:00,2.4129,2.4129,2.4124,2.4124,229600000.0
2007-10-10 05:11:00,2.4124,2.4127,2.4123,2.4127,201000000.0
2007-10-10 05:12:00,2.4127,2.4127,2.4122,2.4122,314499999.0
2007-10-10 05:13:00,2.4122,2.4123,2.4121,2.4123,250400000.0
2007-10-10 05:14:00,2.4123,2.4123,2.4121,2.4122,127100000.0
2007-10-10 05:15:00,2.4122,2.4124,2.4122,2.4122,130800001.0
2007-10-10 05:16:00,2.4122,2.4122,2.4122,2.4122,113600000.0
2007-10-10 05:17:00,2.4122,2.4124,2.4122,2.4124,42400000.0
2007-10-10 05:18:00,2.4124,2.4126,2.4124,2.4125,88000000.0
2007-10-10 05:19:00,2.4125,2.413,2.4124,2.413,92000000.0
2007-10-10 05:20:00,2.413,2.4131,2.4126,2.41275,117600000.0
2007-10-10 05:21:00,2.41275,2.413,2.4125,2.4128,139200000.0
2007-10-10 05:22:00,2.4128,2.4129,2.4128,2.41285,27200000.0
2007-10-10 05:23:00,2.41285,2.413,2.4124,2.4129,174600000.0
2007-10-10 05:24:00,2.4129,2.4132,2.4128,2.413,97000000.0
2007-10-10 05:25:00,2.413,2.413,2.4127,2.4128,87200000.0
2007-10-10 05:26:00,2.4128,2.413,2.4128,2.4129,77600000.0
2007-10-10 05:27:00,2.4129,2.413,2.4129,2.413,31200000.0
2007-10-10 05:28:00,2.413,2.4132,2.4127,2.4129,83200000.0
2007-10-10 05:29:00,2.4129,2.4132,2.4129,2.413,131200000.0
2007-10-10 05:30:00,2.413,2.413,2.4129,2.4129,24000000.0
2007-10-10 05:31:00,2.4129,2.4129,2.4127,2.4127,22400000.0
2007-10-10 05:32:00,2.4127,2.4129,2.4125,2.4127,116800000.0
2007-10-10 05:33:00,2.4128,2.4129,2.4128,2.4129,28800000.0
2007-10-10 05:34:00,2.4129,2.4131,2.4126,2.4126,161200000.0
2007-10-10 05:35:00,2.4126,2.4126,2.4123,2.4123,178000000.0
2007-10-10 05:36:00,2.4124,2.4127,2.4124,2.4127,178800000.0
2007-10-10 05:37:00,2.4127,2.4127,2.4127,2.4127,6400000.0
2007-10-10 05:38:00,2.4126,2.4127,2.4125,2.4126,75200000.0
2007-10-10 05:39:00,2.4126,2.4127,2.4125,2.4126,195499999.0
2007-10-10 05:40:00,2.4125,2.4126,2.4124,2.41255,148400000.0
2007-10-10 05:41:00,2.4126,2.4129,2.41245,2.4125,197600000.0
2007-10-10 05:42:00,2.4125,2.413,2.4124,2.4124,114200000.0
2007-10-10 05:43:00,2.4125,2.4127,2.4123,2.4123,93200000.0
2007-10-10 05:44:00,2.4123,2.4124,2.4123,2.4124,4800000.0
2007-10-10 05:45:00,2.4124,2.4124,2.4124,2.4124,34400000.0
2007-10-10 05:46:00,2.4125,2.4125,2.4125,2.4125,2400000.0
2007-10-10 05:47:00,2.4125,2.4126,2.4125,2.4125,55200000.0
2007-10-10 05:48:00,2.4125,2.4125,2.412,2.412,66900000.0
2007-10-10 05:49:00,2.41205,2.4122,2.4115,2.4117,588800000.0
2007-10-10 05:50:00,2.4116,2.4119,2.4116,2.4119,66300000.0
2007-10-10 05:51:00,2.4119,2.4119,2.4116,2.4116,155600000.0
2007-10-10 05:52:00,2.4118,2.4118,2.4114,2.4116,624400000.0
2007-10-10 05:53:00,2.4117,2.4118,2.4115,2.4116,140900000.0
2007-10-10 05:54:00,2.4115,2.4117,2.4115,2.4117,289100000.0
2007-10-10 05:55:00,2.4117,2.4119,2.4114,2.4117,449000000.0
2007-10-10 05:56:00,2.4117,2.4119,2.411,2.4114,939599998.0
2007-10-10 05:57:00,2.4114,2.4115,2.4114,2.4114,48000000.0
2007-10-10 05:58:00,2.4114,2.4114,2.4113,2.4114,178400000.0
2007-10-10 05:59:00,2.4114,2.4114,2.4113,2.4113,148000000.0
2007-10-10 06:00:00,2.4115,2.412,2.4115,2.4117,304000000.0
2007-10-10 06:01:00,2.4117,2.4122,2.4117,2.41175,168200000.0
2007-10-10 06:02:00,2.4118,2.412,2.4115,2.412,37800000.0
2007-10-10 06:03:00,2.412,2.412,2.4117,2.412,88800000.0
2007-10-10 06:04:00,2.412,2.412,2.4119,2.4119,89600000.0
2007-10-10 06:05:00,2.412,2.412,2.412,2.412,3200000.0
2007-10-10 06:06:00,2.412,2.412,2.41155,2.412,185100000.0
2007-10-10 06:07:00,2.412,2.412,2.41175,2.4118,8800000.0
2007-10-10 06:08:00,2.4118,2.4118,2.41175,2.41175,12800000.0
2007-10-10 06:09:00,2.41155,2.41173,2.41134,2.41173,175300000.0
2007-10-10 06:10:00,2.4118,2.4119,2.4118,2.4119,16000000.0
2007-10-10 06:11:00,2.4119,2.4119,2.4115,2.4115,96000000.0
2007-10-10 06:12:00,2.4116,2.4116,2.4114,2.4114,50500000.0
2007-10-10 06:13:00,2.4114,2.4115,2.4114,2.4114,56000000.0
2007-10-10 06:14:00,2.4114,2.4114,2.41105,2.4114,122200000.0
2007-10-10 06:15:00,2.4114,2.4116,2.4114,2.4116,32000000.0
2007-10-10 06:16:00,2.4116,2.4116,2.4115,2.4115,25400000.0
2007-10-10 06:17:00,2.4116,2.4116,2.4112,2.4115,189600000.0
2007-10-10 06:18:00,2.4115,2.4115,2.4112,2.4114,597300006.0
2007-10-10 06:19:00,2.41135,2.4114,2.41135,2.4114,57600000.0
2007-10-10 06:20:00,2.4114,2.4114,2.4114,2.4114,4800000.0
2007-10-10 06:21:00,2.4114,2.4114,2.4112,2.4112,129600000.0
2007-10-10 06:22:00,2.41125,2.4113,2.4112,2.4113,275400000.0
2007-10-10 06:23:00,2.4113,2.4116,2.4113,2.4114,284000000.0
2007-10-10 06:24:00,2.4115,2.4115,2.4114,2.4114,20800000.0
2007-10-10 06:25:00,2.4111,2.41128,2.41105,2.41108,321000000.0
2007-10-10 06:26:00,2.4115,2.4115,2.4114,2.4114,79200000.0
2007-10-10 06:27:00,2.4115,2.4118,2.4115,2.4116,156300000.0
2007-10-10 06:28:00,2.4116,2.4116,2.4113,2.4115,269800000.0
2007-10-10 06:29:00,2.4115,2.4116,2.4114,2.4114,113300000.0
2007-10-10 06:30:00,2.4114,2.4117,2.4114,2.4114,180100000.0
2007-10-10 06:31:00,2.4114,2.4116,2.4113,2.4116,138000000.0
2007-10-10 06:32:00,2.4116,2.4119,2.4116,2.4117,104400000.0
2007-10-10 06:33:00,2.4117,2.4117,2.4116,2.4116,63200000.0
2007-10-10 06:34:00,2.4116,2.4117,2.4113,2.4113,146000000.0
2007-10-10 06:35:00,2.4113,2.4115,2.41125,2.4113,132900000.0
2007-10-10 06:36:00,2.4113,2.4116,2.4112,2.41135,220400000.0
2007-10-10 06:37:00,2.41135,2.4116,2.4113,2.4113,194600000.0
2007-10-10 06:38:00,2.4113,2.4114,2.411,2.411,175400000.0
2007-10-10 06:39:00,2.411,2.4113,2.4108,2.41085,377100000.0
2007-10-10 06:40:00,2.41085,2.411,2.4107,2.4109,298800000.0
2007-10-10 06:41:00,2.4109,2.411,2.4108,2.411,210200000.0
2007-10-10 06:42:00,2.411,2.4113,2.4109,2.4109,90000000.0
2007-10-10 06:43:00,2.4109,2.411,2.4109,2.41095,40800000.0
2007-10-10 06:44:00,2.411,2.4113,2.4109,2.4109,10400000.0
2007-10-10 06:45:00,2.4109,2.41105,2.4107,2.4107,39900000.0
2007-10-10 06:46:00,2.4107,2.411,2.4107,2.4108,36000000.0
2007-10-10 06:47:00,2.4108,2.41085,2.41075,2.41075,40800000.0
2007-10-10 06:48:00,2.41075,2.41095,2.4105,2.4109,67200000.0
2007-10-10 06:49:00,2.4109,2.411,2.4106,2.4108,292000000.0
2007-10-10 06:50:00,2.4108,2.4111,2.4108,2.4111,102700000.0
2007-10-10 06:51:00,2.4112,2.4113,2.41085,2.4113,202500000.0
2007-10-10 06:52:00,2.4113,2.4115,2.4112,2.4112,124400000.0
2007-10-10 06:53:00,2.41115,2.41115,2.4111,2.4111,116000000.0
2007-10-10 06:54:00,2.4112,2.4112,2.4111,2.4111,76800000.0
2007-10-10 06:55:00,2.4111,2.4111,2.4111,2.4111,14400000.0
2007-10-10 06:56:00,2.4111,2.4111,2.4111,2.4111,4000000.0
2007-10-10 06:57:00,2.4112,2.4113,2.411,2.4113,62400000.0
2007-10-10 06:58:00,2.4115,2.4115,2.41115,2.4113,177600000.0
2007-10-10 06:59:00,2.4113,2.4115,2.4111,2.4112,137000000.0
2007-10-10 07:00:00,2.4114,2.4117,2.41115,2.4114,520600000.0
2007-10-10 07:01:00,2.4114,2.4117,2.4114,2.4117,106712500.0
2007-10-10 07:02:00,2.4117,2.4117,2.4114,2.4117,11062500.0
2007-10-10 07:03:00,2.4117,2.4117,2.4113,2.4113,78800000.0
2007-10-10 07:04:00,2.4113,2.4113,2.4113,2.4113,23000000.0
2007-10-10 07:05:00,2.41125,2.4116,2.4112,2.4116,84575000.0
2007-10-10 07:06:00,2.4116,2.4117,2.4113,2.4117,107612499.0
2007-10-10 07:07:00,2.4117,2.4119,2.4116,2.4116,71637500.0
2007-10-10 07:08:00,2.4115,2.4116,2.4114,2.4114,113800000.0
2007-10-10 07:09:00,2.4116,2.4119,2.4116,2.4119,9912500.0
2007-10-10 07:10:00,2.4119,2.4119,2.4115,2.4116,56925000.0
2007-10-10 07:11:00,2.41134,2.41158,2.41096,2.41152,1160100000.0
2007-10-10 07:12:00,2.4116,2.4119,2.4115,2.4119,192812500.0
2007-10-10 07:13:00,2.412,2.4121,2.412,2.4121,95937500.0
2007-10-10 07:14:00,2.4122,2.4122,2.4121,2.4121,49600000.0
2007-10-10 07:15:00,2.4122,2.4122,2.412,2.4122,48012500.0
2007-10-10 07:16:00,2.4122,2.4131,2.412,2.4131,380100000.0
2007-10-10 07:17:00,2.4129,2.4129,2.4127,2.4129,133974999.0
2007-10-10 07:18:00,2.4129,2.4129,2.4125,2.4125,123275000.0
2007-10-10 07:19:00,2.4125,2.4129,2.4125,2.4126,97675000.0
2007-10-10 07:20:00,2.4126,2.4129,2.4124,2.4125,261775000.0
2007-10-10 07:21:00,2.4125,2.4129,2.4124,2.4127,51725000.0
2007-10-10 07:22:00,2.4129,2.4129,2.4126,2.4129,18100000.0
2007-10-10 07:23:00,2.4126,2.4129,2.4126,2.4129,55412500.0
2007-10-10 07:24:00,2.4126,2.413,2.4126,2.413,88900000.0
2007-10-10 07:25:00,2.413,2.4131,2.4127,2.4131,76812500.0
2007-10-10 07:26:00,2.4131,2.4131,2.4125,2.4128,473237498.0
2007-10-10 07:27:00,2.4128,2.4132,2.4128,2.4132,36625000.0
2007-10-10 07:28:00,2.4132,2.4132,2.4127,2.4132,155962500.0
2007-10-10 07:29:00,2.4132,2.4132,2.4127,2.41275,547474997.0
2007-10-10 07:30:00,2.41275,2.4129,2.4126,2.4127,267699998.0
2007-10-10 07:31:00,2.4127,2.4129,2.4117,2.4118,539787498.0
2007-10-10 07:32:00,2.4118,2.4122,2.4116,2.4117,642800000.0
2007-10-10 07:33:00,2.4117,2.4117,2.4114,2.4117,424800000.0
2007-10-10 07:34:00,2.4117,2.412,2.4117,2.4119,163200000.0
2007-10-10 07:35:00,2.4121,2.4121,2.4115,2.4116,603099999.0
2007-10-10 07:36:00,2.4115,2.4119,2.4115,2.4116,746400001.0
2007-10-10 07:37:00,2.4116,2.4117,2.4114,2.4117,539600002.0
2007-10-10 07:38:00,2.4117,2.4118,2.4116,2.41165,240399999.0
2007-10-10 07:39:00,2.41165,2.4119,2.41155,2.4118,224300000.0
2007-10-10 07:40:00,2.4118,2.4119,2.4115,2.4118,177600000.0
2007-10-10 07:41:00,2.4118,2.4122,2.4115,2.4118,524600002.0
2007-10-10 07:42:00,2.4118,2.4126,2.4118,2.4123,624499999.0
2007-10-10 07:43:00,2.4123,2.4124,2.4122,2.4123,180700000.0
2007-10-10 07:44:00,2.41225,2.4125,2.4122,2.4124,251200001.0
2007-10-10 07:45:00,2.4124,2.4124,2.4121,2.4121,48800000.0
2007-10-10 07:46:00,2.4121,2.4128,2.4121,2.4128,204000000.0
2007-10-10 07:47:00,2.413,2.4131,2.4124,2.4124,384399997.0
2007-10-10 07:48:00,2.41245,2.4125,2.412,2.4125,459299999.0
2007-10-10 07:49:00,2.4125,2.4133,2.4125,2.4133,264000000.0
2007-10-10 07:50:00,2.4133,2.4135,2.4132,2.4135,342699999.0
2007-10-10 07:51:00,2.4136,2.4136,2.4131,2.4131,407199997.0
2007-10-10 07:52:00,2.4131,2.4134,2.413,2.4133,293600000.0
2007-10-10 07:53:00,2.4133,2.4135,2.413,2.4131,365600000.0
2007-10-10 07:54:00,2.4131,2.4133,2.4131,2.4132,171800000.0
2007-10-10 07:55:00,2.41315,2.4133,2.4124,2.4124,540099995.0
2007-10-10 07:56:00,2.4124,2.4125,2.4112,2.4117,427200000.0
2007-10-10 07:57:00,2.4117,2.41195,2.4117,2.41195,271200000.0
2007-10-10 07:58:00,2.41195,2.4123,2.4117,2.4123,391200000.0
2007-10-10 07:59:00,2.4123,2.4132,2.4122,2.4132,560899996.0
2007-10-10 08:00:00,2.4132,2.4134,2.413,2.4131,498799999.0
2007-10-10 08:01:00,2.4131,2.4135,2.4129,2.4132,723499995.0
2007-10-10 08:02:00,2.4132,2.4132,2.4126,2.4131,485200000.0
2007-10-10 08:03:00,2.413,2.413,2.4124,2.4128,388800000.0
2007-10-10 08:04:00,2.4128,2.4135,2.4127,2.4132,727800000.0
2007-10-10 08:05:00,2.4132,2.4137,2.4131,2.4134,673600001.0
2007-10-10 08:06:00,2.4134,2.414,2.4123,2.4123,620000000.0
2007-10-10 08:07:00,2.4123,2.4126,2.4123,2.4125,883199997.0
2007-10-10 08:08:00,2.4125,2.4128,2.412,2.4123,648400000.0
2007-10-10 08:09:00,2.4123,2.4126,2.4123,2.4123,197600000.0
2007-10-10 08:10:00,2.4124,2.4128,2.412,2.4125,270500000.0
2007-10-10 08:11:00,2.4125,2.4129,2.4124,2.4124,675200000.0
2007-10-10 08:12:00,2.4124,2.4125,2.4123,2.4124,214000000.0
2007-10-10 08:13:00,2.4124,2.4127,2.4124,2.4124,153099998.0
2007-10-10 08:14:00,2.4124,2.4124,2.4123,2.4123,79200000.0
2007-10-10 08:15:00,2.4123,2.4126,2.4123,2.4123,422199998.0
2007-10-10 08:16:00,2.4123,2.4128,2.4123,2.4123,256600000.0
2007-10-10 08:17:00,2.4124,2.4127,2.412,2.4123,362000000.0
2007-10-10 08:18:00,2.4123,2.4123,2.4123,2.4123,10400000.0
2007-10-10 08:19:00,2.4123,2.4123,2.4119,2.4123,182800000.0
2007-10-10 08:20:00,2.4123,2.4123,2.4118,2.412,382600000.0
2007-10-10 08:21:00,2.412,2.412,2.4116,2.4117,755600003.0
2007-10-10 08:22:00,2.4117,2.4118,2.4114,2.4117,397600000.0
2007-10-10 08:23:00,2.4118,2.412,2.4117,2.4117,410800000.0
2007-10-10 08:24:00,2.4117,2.412,2.4114,2.412,341200000.0
2007-10-10 08:25:00,2.412,2.4122,2.4119,2.4119,475599999.0
2007-10-10 08:26:00,2.4119,2.41245,2.4119,2.4123,813100001.0
2007-10-10 08:27:00,2.4123,2.4125,2.4123,2.4123,613400001.0
2007-10-10 08:28:00,2.4123,2.4126,2.4123,2.4126,582400000.0
2007-10-10 08:29:00,2.4126,2.4128,2.4124,2.4126,893499995.0
2007-10-10 08:30:00,2.4126,2.4129,2.41245,2.4127,513400000.0
2007-10-10 08:31:00,2.4127,2.4128,2.41245,2.41245,948799995.0
2007-10-10 08:32:00,2.4125,2.4127,2.4122,2.4124,943999991.0
2007-10-10 08:33:00,2.4124,2.413,2.4124,2.4125,1197600000.0
2007-10-10 08:34:00,2.4125,2.4133,2.4125,2.4132,969000000.0
2007-10-10 08:35:00,2.4132,2.4134,2.4131,2.4132,730000000.0
2007-10-10 08:36:00,2.4132,2.4137,2.4128,2.4135,1292899990.0
2007-10-10 08:37:00,2.4135,2.41385,2.4135,2.4136,1040600003.0
2007-10-10 08:38:00,2.4136,2.4136,2.4133,2.4133,786799999.0
2007-10-10 08:39:00,2.4133,2.414,2.41285,2.4129,1031000000.0
2007-10-10 08:40:00,2.4128,2.4137,2.4128,2.4135,1499799999.0
2007-10-10 08:41:00,2.4135,2.4141,2.4133,2.4139,748400000.0
2007-10-10 08:42:00,2.41385,2.4141,2.4135,2.4138,645700000.0
2007-10-10 08:43:00,2.4138,2.4139,2.413,2.4131,1285200004.0
2007-10-10 08:44:00,2.4132,2.4136,2.4131,2.4134,1258699996.0
2007-10-10 08:45:00,2.4134,2.4138,2.4134,2.41355,907700000.0
2007-10-10 08:46:00,2.4137,2.4144,2.4136,2.4143,1379899993.0
2007-10-10 08:47:00,2.4143,2.4144,2.4138,2.4141,1402699989.0
2007-10-10 08:48:00,2.414,2.4142,2.4134,2.4135,1518599997.0
2007-10-10 08:49:00,2.4135,2.4141,2.4135,2.4141,1116999999.0
2007-10-10 08:50:00,2.414,2.414,2.4133,2.4136,1167199998.0
2007-10-10 08:51:00,2.4138,2.414,2.41345,2.4135,548599999.0
2007-10-10 08:52:00,2.4136,2.4136,2.4132,2.4135,1296900001.0
2007-10-10 08:53:00,2.4135,2.4136,2.4132,2.41345,1064199999.0
2007-10-10 08:54:00,2.4135,2.4135,2.41325,2.4135,705800001.0
2007-10-10 08:55:00,2.4135,2.414,2.4133,2.414,377599999.0
2007-10-10 08:56:00,2.414,2.4141,2.4136,2.41365,466400000.0
2007-10-10 08:57:00,2.41365,2.4137,2.4136,2.4136,102000000.0
2007-10-10 08:58:00,2.4136,2.414,2.41355,2.4138,1248499998.0
2007-10-10 08:59:00,2.4138,2.4144,2.4136,2.41405,634599999.0
2007-10-10 09:00:00,2.414,2.4141,2.4136,2.4136,484900000.0
2007-10-10 09:01:00,2.4136,2.4139,2.4136,2.4139,691200001.0
2007-10-10 09:02:00,2.4139,2.4142,2.4138,2.41415,237900000.0
2007-10-10 09:03:00,2.41415,2.4147,2.414,2.4145,1177262501.0
2007-10-10 09:04:00,2.4145,2.4147,2.4145,2.4146,778000003.0
2007-10-10 09:05:00,2.4146,2.4148,2.4146,2.4148,461800000.0
2007-10-10 09:06:00,2.4147,2.4153,2.4147,2.4152,1607899995.0
2007-10-10 09:07:00,2.4152,2.4154,2.4152,2.4154,871200000.0
2007-10-10 09:08:00,2.4154,2.4156,2.4153,2.4156,479112498.0
2007-10-10 09:09:00,2.4156,2.41575,2.4152,2.4155,375450000.0
2007-10-10 09:10:00,2.4154,2.4161,2.4154,2.4159,1410250008.0
2007-10-10 09:11:00,2.4159,2.4159,2.4154,2.4159,222925000.0
2007-10-10 09:12:00,2.4159,2.4159,2.4157,2.4157,10612500.0
2007-10-10 09:13:00,2.4157,2.4159,2.4157,2.4159,4325000.0
2007-10-10 09:14:00,2.4159,2.4159,2.4154,2.4155,42287500.0
2007-10-10 09:15:00,2.4154,2.4155,2.4147,2.4147,131775000.0
2007-10-10 09:16:00,2.4147,2.4157,2.4147,2.4157,278137500.0
2007-10-10 09:17:00,2.4157,2.4159,2.41535,2.4155,390387500.0
2007-10-10 09:18:00,2.4155,2.4157,2.4151,2.4154,1017300003.0
2007-10-10 09:19:00,2.4154,2.4158,2.415,2.4151,1759500004.0
2007-10-10 09:20:00,2.4151,2.4152,2.4137,2.41445,1811399998.0
2007-10-10 09:21:00,2.41445,2.415,2.4144,2.4147,594800003.0
2007-10-10 09:22:00,2.4147,2.4151,2.4144,2.415,444199999.0
2007-10-10 09:23:00,2.4148,2.415,2.4145,2.4149,283000000.0
2007-10-10 09:24:00,2.4148,2.4149,2.4144,2.4148,1030800000.0
2007-10-10 09:25:00,2.4148,2.4149,2.4147,2.4149,146025000.0
2007-10-10 09:26:00,2.4147,2.4149,2.4146,2.4146,50287500.0
2007-10-10 09:27:00,2.4146,2.415,2.4145,2.4147,100887500.0
2007-10-10 09:28:00,2.4147,2.4147,2.4143,2.4147,305300000.0
2007-10-10 09:29:00,2.4147,2.4149,2.4145,2.4149,77487500.0
2007-10-10 09:30:00,2.4149,2.415,2.4147,2.415,17987500.0
2007-10-10 09:31:00,2.415,2.415,2.4144,2.4145,551300000.0
2007-10-10 09:32:00,2.4145,2.4146,2.4144,2.4145,126375000.0
2007-10-10 09:33:00,2.4146,2.4146,2.4144,2.4146,68700000.0
2007-10-10 09:34:00,2.4146,2.4151,2.4146,2.4147,493549997.0
2007-10-10 09:35:00,2.4147,2.4151,2.4143,2.415,906100000.0
2007-10-10 09:36:00,2.415,2.4152,2.4147,2.4148,894399998.0
2007-10-10 09:37:00,2.4148,2.4149,2.4146,2.41475,583599997.0
2007-10-10 09:38:00,2.41475,2.415,2.4146,2.4148,720599996.0
2007-10-10 09:39:00,2.415,2.415,2.4146,2.4146,566399999.0
2007-10-10 09:40:00,2.4146,2.4149,2.4145,2.4148,588800000.0
2007-10-10 09:41:00,2.4148,2.4148,2.4145,2.4145,306400000.0
2007-10-10 09:42:00,2.4145,2.4145,2.4142,2.4144,909099998.0
2007-10-10 09:43:00,2.4144,2.4146,2.4137,2.414,1120799994.0
2007-10-10 09:44:00,2.414,2.4143,2.414,2.4143,95587500.0
2007-10-10 09:45:00,2.4143,2.4143,2.4138,2.4142,101975000.0
2007-10-10 09:46:00,2.4142,2.4151,2.414,2.415,683975001.0
2007-10-10 09:47:00,2.415,2.4151,2.4148,2.4151,240850000.0
2007-10-10 09:48:00,2.4151,2.4153,2.4148,2.4151,471562502.0
2007-10-10 09:49:00,2.4152,2.4156,2.4149,2.4156,1060999999.0
2007-10-10 09:50:00,2.4156,2.4159,2.4156,2.4158,1063499999.0
2007-10-10 09:51:00,2.4158,2.4159,2.4153,2.4157,528800003.0
2007-10-10 09:52:00,2.4157,2.4159,2.4156,2.4158,525900000.0
2007-10-10 09:53:00,2.4158,2.4158,2.4152,2.4155,721400002.0
2007-10-10 09:54:00,2.4155,2.4158,2.4152,2.4156,461100000.0
2007-10-10 09:55:00,2.4155,2.4159,2.4154,2.4154,1207300007.0
2007-10-10 09:56:00,2.4154,2.4155,2.4153,2.4155,760899998.0
2007-10-10 09:57:00,2.4155,2.4156,2.4153,2.4155,812399999.0
2007-10-10 09:58:00,2.4155,2.4155,2.4151,2.4151,642000000.0
2007-10-10 09:59:00,2.4151,2.4155,2.415,2.4152,504400000.0
2007-10-10 10:00:00,2.4152,2.4155,2.4147,2.4155,945487505.0
2007-10-10 10:01:00,2.4154,2.4157,2.4152,2.4155,453512499.0
2007-10-10 10:02:00,2.4155,2.4155,2.415,2.4153,293512500.0
2007-10-10 10:03:00,2.4153,2.4154,2.4151,2.4153,346537499.0
2007-10-10 10:04:00,2.4153,2.4153,2.4148,2.4151,298087499.0
2007-10-10 10:05:00,2.4151,2.4153,2.4148,2.4153,202612502.0
2007-10-10 10:06:00,2.4152,2.4152,2.415,2.415,59762500.0
2007-10-10 10:07:00,2.4151,2.4152,2.415,2.415,77200000.0
2007-10-10 10:08:00,2.4151,2.4151,2.415,2.4151,21162500.0
2007-10-10 10:09:00,2.4151,2.4153,2.415,2.4153,183100000.0
2007-10-10 10:10:00,2.4153,2.4156,2.4152,2.4152,44575000.0
2007-10-10 10:11:00,2.4152,2.4155,2.4152,2.4155,152950000.0
2007-10-10 10:12:00,2.4155,2.4157,2.4153,2.4155,267412500.0
2007-10-10 10:13:00,2.4155,2.4156,2.415,2.4156,666287494.0
2007-10-10 10:14:00,2.4156,2.4156,2.415,2.415,610362497.0
2007-10-10 10:15:00,2.4152,2.4152,2.4146,2.4146,802987500.0
2007-10-10 10:16:00,2.4147,2.4149,2.4147,2.4148,106175000.0
2007-10-10 10:17:00,2.4149,2.4155,2.4148,2.4152,927725004.0
2007-10-10 10:18:00,2.4152,2.4156,2.4151,2.4155,910325003.0
2007-10-10 10:19:00,2.4155,2.4163,2.4155,2.4157,921000000.0
2007-10-10 10:20:00,2.4157,2.4157,2.4153,2.4156,297500000.0
2007-10-10 10:21:00,2.4156,2.4161,2.4154,2.4156,844362500.0
2007-10-10 10:22:00,2.4155,2.4159,2.4155,2.4157,970400000.0
2007-10-10 10:23:00,2.4157,2.4157,2.415,2.415,1202999996.0
2007-10-10 10:24:00,2.415,2.4153,2.4147,2.4152,637899996.0
2007-10-10 10:25:00,2.4151,2.4152,2.415,2.4152,896099995.0
2007-10-10 10:26:00,2.4152,2.4152,2.4148,2.41505,1620100000.0
2007-10-10 10:27:00,2.4151,2.4157,2.4149,2.4153,1459299993.0
2007-10-10 10:28:00,2.4154,2.416,2.415,2.4156,1423500003.0
2007-10-10 10:29:00,2.4158,2.4163,2.4158,2.4159,1423500003.0
2007-10-10 10:30:00,2.4156,2.416,2.4156,2.4158,696800005.0
2007-10-10 10:31:00,2.416,2.4163,2.416,2.4161,696800005.0
2007-10-10 10:32:00,2.4161,2.4162,2.4159,2.416,1384799990.0
2007-10-10 10:33:00,2.416,2.4161,2.4157,2.4161,261675000.0
2007-10-10 10:34:00,2.4161,2.4161,2.4159,2.4159,7362500.0
2007-10-10 10:35:00,2.4159,2.416,2.4154,2.4159,255699999.0
2007-10-10 10:36:00,2.4159,2.416,2.4157,2.416,455562499.0
2007-10-10 10:37:00,2.416,2.4161,2.4157,2.4158,302600000.0
2007-10-10 10:38:00,2.4158,2.416,2.4157,2.4157,817900000.0
2007-10-10 10:39:00,2.41565,2.4161,2.41565,2.4159,677200004.0
2007-10-10 10:40:00,2.4159,2.4159,2.4156,2.4158,682200005.0
2007-10-10 10:41:00,2.4158,2.4158,2.4155,2.4155,819200000.0
2007-10-10 10:42:00,2.4155,2.4157,2.4151,2.4151,701700000.0
2007-10-10 10:43:00,2.4151,2.4152,2.4147,2.4148,973299994.0
2007-10-10 10:44:00,2.41475,2.41505,2.4144,2.4144,1886999999.0
2007-10-10 10:45:00,2.4144,2.4149,2.4144,2.4148,819999999.0
2007-10-10 10:46:00,2.4148,2.4151,2.41465,2.41465,1392800002.0
2007-10-10 10:47:00,2.4147,2.4154,2.41465,2.4152,1099000003.0
2007-10-10 10:48:00,2.4152,2.4152,2.41485,2.4149,543900000.0
2007-10-10 10:49:00,2.415,2.4151,2.4148,2.4149,1159999998.0
2007-10-10 10:50:00,2.4149,2.41515,2.4148,2.4151,922700000.0
2007-10-10 10:51:00,2.41505,2.4155,2.415,2.4155,1249900001.0
2007-10-10 10:52:00,2.4155,2.4158,2.4155,2.4156,380000000.0
2007-10-10 10:53:00,2.4156,2.4157,2.4156,2.4157,250000000.0
2007-10-10 10:54:00,2.4157,2.4159,2.4157,2.4158,1122099993.0
2007-10-10 10:55:00,2.4158,2.4161,2.4158,2.416,253199999.0
2007-10-10 10:56:00,2.416,2.4162,2.416,2.4161,986799998.0
2007-10-10 10:57:00,2.4161,2.4161,2.4159,2.4161,704799993.0
2007-10-10 10:58:00,2.4161,2.4162,2.416,2.416,636800000.0
2007-10-10 10:59:00,2.416,2.4164,2.4157,2.4164,800799999.0
2007-10-10 11:00:00,2.4165,2.4165,2.416,2.4163,1552199996.0
2007-10-10 11:01:00,2.4163,2.4165,2.4161,2.4162,1483000007.0
2007-10-10 11:02:00,2.4162,2.4165,2.4161,2.4162,787200002.0
2007-10-10 11:03:00,2.4162,2.4167,2.4161,2.4166,493687500.0
2007-10-10 11:04:00,2.41645,2.4167,2.41615,2.41635,955700001.0
2007-10-10 11:05:00,2.41635,2.4167,2.4161,2.4162,1151600002.0
2007-10-10 11:06:00,2.4162,2.4165,2.4161,2.4164,1453399997.0
2007-10-10 11:07:00,2.41635,2.4164,2.4163,2.4164,679300001.0
2007-10-10 11:08:00,2.4163,2.4164,2.41615,2.4162,640999999.0
2007-10-10 11:09:00,2.4162,2.4163,2.41615,2.4163,496099998.0
2007-10-10 11:10:00,2.4163,2.4164,2.41595,2.4164,65212500.0
2007-10-10 11:11:00,2.4163,2.4163,2.4157,2.4159,514650000.0
2007-10-10 11:12:00,2.4159,2.41595,2.4157,2.41585,914799997.0
2007-10-10 11:13:00,2.41585,2.4163,2.41575,2.4162,1876299995.0
2007-10-10 11:14:00,2.4161,2.4164,2.4161,2.4162,849700007.0
2007-10-10 11:15:00,2.4162,2.4167,2.4162,2.4167,475600000.0
2007-10-10 11:16:00,2.4166,2.4167,2.4164,2.4166,1047000000.0
2007-10-10 11:17:00,2.4166,2.417,2.41645,2.4166,1186899996.0
2007-10-10 11:18:00,2.4165,2.4166,2.4164,2.4166,630400003.0
2007-10-10 11:19:00,2.4166,2.41685,2.4166,2.41675,957599998.0
2007-10-10 11:20:00,2.4167,2.4169,2.4166,2.4169,291600000.0
2007-10-10 11:21:00,2.4169,2.4169,2.4167,2.4167,313200000.0
2007-10-10 11:22:00,2.4167,2.4169,2.41655,2.4169,1105099990.0
2007-10-10 11:23:00,2.4168,2.417,2.4164,2.4166,464525001.0
2007-10-10 11:24:00,2.4166,2.417,2.4166,2.4168,171899998.0
2007-10-10 11:25:00,2.4168,2.4168,2.4166,2.4166,124362500.0
2007-10-10 11:26:00,2.4166,2.4167,2.4164,2.4166,236425000.0
2007-10-10 11:27:00,2.4166,2.4168,2.41615,2.4167,1019062498.0
2007-10-10 11:28:00,2.4167,2.4167,2.4163,2.4164,760900001.0
2007-10-10 11:29:00,2.41645,2.4166,2.4163,2.4163,637500003.0
2007-10-10 11:30:00,2.416,2.4172,2.416,2.4169,928699998.0
2007-10-10 11:31:00,2.4171,2.4175,2.4169,2.4174,928699998.0
2007-10-10 11:32:00,2.4174,2.4175,2.417,2.4174,210875000.0
2007-10-10 11:33:00,2.4174,2.4177,2.4174,2.4177,150637500.0
2007-10-10 11:34:00,2.4176,2.4183,2.4175,2.418,779537501.0
2007-10-10 11:35:00,2.418,2.4184,2.4174,2.4178,812125000.0
2007-10-10 11:36:00,2.4178,2.4178,2.4173,2.4174,543499999.0
2007-10-10 11:37:00,2.4174,2.4176,2.4171,2.4175,228225008.0
2007-10-10 11:38:00,2.4176,2.4177,2.4172,2.4177,795300003.0
2007-10-10 11:39:00,2.4178,2.4183,2.4178,2.4182,990700001.0
2007-10-10 11:40:00,2.4182,2.4187,2.418,2.4185,520600000.0
2007-10-10 11:41:00,2.4185,2.4187,2.4183,2.41855,1491100005.0
2007-10-10 11:42:00,2.4186,2.4188,2.4181,2.4188,1292600000.0
2007-10-10 11:43:00,2.4188,2.4188,2.4185,2.4186,281200000.0
2007-10-10 11:44:00,2.4186,2.4188,2.4186,2.4188,256200000.0
2007-10-10 11:45:00,2.4188,2.419,2.4187,2.4189,95387500.0
2007-10-10 11:46:00,2.4189,2.4195,2.4188,2.4195,504100001.0
2007-10-10 11:47:00,2.4195,2.4203,2.41935,2.4203,1006150004.0
2007-10-10 11:48:00,2.4203,2.4208,2.4202,2.4203,887274996.0
2007-10-10 11:49:00,2.4203,2.4205,2.42,2.4202,1961637494.0
2007-10-10 11:50:00,2.42,2.4203,2.4199,2.42,800799998.0
2007-10-10 11:51:00,2.42,2.4204,2.42,2.4201,862099999.0
2007-10-10 11:52:00,2.42,2.4204,2.41995,2.4203,357662503.0
2007-10-10 11:53:00,2.4203,2.4203,2.4199,2.42,381399999.0
2007-10-10 11:54:00,2.41985,2.42,2.4196,2.4198,369525000.0
2007-10-10 11:55:00,2.4199,2.4199,2.4193,2.4197,663350000.0
2007-10-10 11:56:00,2.4197,2.4199,2.4195,2.4197,237300001.0
2007-10-10 11:57:00,2.4197,2.4199,2.4197,2.4198,459899999.0
2007-10-10 11:58:00,2.4198,2.42,2.4194,2.4199,456400001.0
2007-10-10 11:59:00,2.4199,2.4201,2.4196,2.4201,230800000.0
2007-10-10 12:00:00,2.4201,2.4204,2.42,2.4202,355662500.0
2007-10-10 12:01:00,2.4202,2.4203,2.4199,2.42,152387499.0
2007-10-10 12:02:00,2.4202,2.4202,2.42,2.4201,38337500.0
2007-10-10 12:03:00,2.4202,2.4202,2.4201,2.4201,28925000.0
2007-10-10 12:04:00,2.4199,2.4201,2.4198,2.4199,144862500.0
2007-10-10 12:05:00,2.4199,2.4199,2.4195,2.4198,18900000.0
2007-10-10 12:06:00,2.4196,2.4199,2.4194,2.4194,581362499.0
2007-10-10 12:07:00,2.4194,2.4195,2.4192,2.4192,611099999.0
2007-10-10 12:08:00,2.4192,2.4193,2.4191,2.4191,86400000.0
2007-10-10 12:09:00,2.4192,2.4193,2.41885,2.41885,144800000.0
2007-10-10 12:10:00,2.41885,2.4189,2.4187,2.4188,623199997.0
2007-10-10 12:11:00,2.4188,2.4191,2.4188,2.4191,568000000.0
2007-10-10 12:12:00,2.4191,2.4194,2.4191,2.4192,804900003.0
2007-10-10 12:13:00,2.4192,2.4193,2.4191,2.4193,353000001.0
2007-10-10 12:14:00,2.4193,2.4193,2.419,2.4193,492200004.0
2007-10-10 12:15:00,2.4193,2.4193,2.4193,2.4193,12100000.0
2007-10-10 12:16:00,2.4193,2.4193,2.4188,2.419,439800000.0
2007-10-10 12:17:00,2.419,2.41935,2.419,2.4193,1549199996.0
2007-10-10 12:18:00,2.4193,2.4195,2.4189,2.41945,712100003.0
2007-10-10 12:19:00,2.41945,2.4195,2.4193,2.4195,613600006.0
2007-10-10 12:20:00,2.4195,2.42,2.4194,2.4199,447999999.0
2007-10-10 12:21:00,2.4199,2.42,2.4193,2.4197,1293999999.0
2007-10-10 12:22:00,2.4197,2.4199,2.4196,2.4199,871299999.0
2007-10-10 12:23:00,2.4199,2.4201,2.4199,2.4199,486200001.0
2007-10-10 12:24:00,2.42,2.4202,2.4199,2.4202,968300000.0
2007-10-10 12:25:00,2.4202,2.4202,2.42,2.4201,414000001.0
2007-10-10 12:26:00,2.4201,2.4201,2.4201,2.4201,49200000.0
2007-10-10 12:27:00,2.4201,2.4202,2.4198,2.4202,88700002.0
2007-10-10 12:28:00,2.4202,2.4202,2.41985,2.41985,158200000.0
2007-10-10 12:29:00,2.4199,2.4202,2.4197,2.4202,207700000.0
2007-10-10 12:30:00,2.4202,2.4202,2.4196,2.4197,436800000.0
2007-10-10 12:31:00,2.4197,2.4197,2.419,2.419,901999999.0
2007-10-10 12:32:00,2.419,2.4191,2.4187,2.4189,790700004.0
2007-10-10 12:33:00,2.4189,2.4189,2.4184,2.4186,1017199999.0
2007-10-10 12:34:00,2.4186,2.4188,2.4185,2.4186,615599999.0
2007-10-10 12:35:00,2.4186,2.4189,2.4185,2.4185,484200001.0
2007-10-10 12:36:00,2.4186,2.4187,2.418,2.418,681200000.0
2007-10-10 12:37:00,2.418,2.4185,2.418,2.4181,1135199997.0
2007-10-10 12:38:00,2.418,2.4183,2.418,2.4182,662499996.0
2007-10-10 12:39:00,2.4182,2.4187,2.4182,2.4183,656900001.0
2007-10-10 12:40:00,2.4183,2.4183,2.418,2.4183,732400003.0
2007-10-10 12:41:00,2.4183,2.4183,2.4181,2.4183,488000000.0
2007-10-10 12:42:00,2.4183,2.4185,2.4183,2.4184,721199999.0
2007-10-10 12:43:00,2.4184,2.4186,2.4181,2.4181,1084899997.0
2007-10-10 12:44:00,2.4181,2.4181,2.4169,2.417,1325512495.0
2007-10-10 12:45:00,2.4171,2.4174,2.4169,2.4173,1534999989.0
2007-10-10 12:46:00,2.4173,2.4173,2.4167,2.4169,1172800000.0
2007-10-10 12:47:00,2.417,2.4172,2.4167,2.4169,1146800013.0
2007-10-10 12:48:00,2.4172,2.4172,2.4168,2.4172,275399997.0
2007-10-10 12:49:00,2.4172,2.4172,2.4169,2.4169,258299999.0
2007-10-10 12:50:00,2.41685,2.41725,2.4168,2.4172,159200000.0
2007-10-10 12:51:00,2.4172,2.4173,2.4172,2.4172,731600000.0
2007-10-10 12:52:00,2.4172,2.4173,2.4172,2.4172,438800000.0
2007-10-10 12:53:00,2.4172,2.4173,2.4171,2.4172,565200007.0
2007-10-10 12:54:00,2.4172,2.4172,2.4168,2.4168,209999999.0
2007-10-10 12:55:00,2.4169,2.4171,2.4167,2.4171,402625000.0
2007-10-10 12:56:00,2.4171,2.4172,2.417,2.41705,222475000.0
2007-10-10 12:57:00,2.41705,2.4173,2.417,2.4173,242437500.0
2007-10-10 12:58:00,2.4173,2.4175,2.4172,2.4175,507950000.0
2007-10-10 12:59:00,2.4175,2.4176,2.4171,2.4174,145987500.0
2007-10-10 13:00:00,2.4174,2.4174,2.41695,2.41695,110587500.0
2007-10-10 13:01:00,2.4174,2.4174,2.417,2.4174,274850000.0
2007-10-10 13:02:00,2.4174,2.4174,2.4166,2.4166,295425000.0
2007-10-10 13:03:00,2.4167,2.4173,2.4166,2.4171,1114299995.0
2007-10-10 13:04:00,2.4171,2.4173,2.41705,2.4171,842600002.0
2007-10-10 13:05:00,2.4171,2.4173,2.4171,2.4172,816000004.0
2007-10-10 13:06:00,2.4173,2.4175,2.4169,2.41705,654800000.0
2007-10-10 13:07:00,2.41705,2.4171,2.4168,2.4169,817800001.0
2007-10-10 13:08:00,2.4168,2.4169,2.4167,2.4169,576400000.0
2007-10-10 13:09:00,2.4169,2.4171,2.4169,2.417,1603100006.0
2007-10-10 13:10:00,2.417,2.4173,2.4169,2.4169,1172399999.0
2007-10-10 13:11:00,2.4169,2.417,2.4168,2.417,1392800000.0
2007-10-10 13:12:00,2.4169,2.417,2.4168,2.4169,680499995.0
2007-10-10 13:13:00,2.417,2.417,2.4168,2.4169,863700001.0
2007-10-10 13:14:00,2.4169,2.4173,2.4168,2.4172,1039999999.0
2007-10-10 13:15:00,2.4172,2.4173,2.4167,2.417,1125499998.0
2007-10-10 13:16:00,2.41675,2.4172,2.4167,2.4171,1222400001.0
2007-10-10 13:17:00,2.4172,2.4175,2.4171,2.4174,911600000.0
2007-10-10 13:18:00,2.4174,2.4175,2.4173,2.4173,710400000.0
2007-10-10 13:19:00,2.4174,2.4174,2.4172,2.4172,217200000.0
2007-10-10 13:20:00,2.4172,2.4174,2.4172,2.4174,464800000.0
2007-10-10 13:21:00,2.4174,2.4178,2.4174,2.4177,1088399991.0
2007-10-10 13:22:00,2.4177,2.4178,2.4174,2.41775,709599999.0
2007-10-10 13:23:00,2.4177,2.4179,2.4174,2.4176,917200000.0
2007-10-10 13:24:00,2.4175,2.4176,2.4174,2.4175,503925000.0
2007-10-10 13:25:00,2.4175,2.4175,2.4164,2.4167,369975002.0
2007-10-10 13:26:00,2.4167,2.4171,2.4167,2.4171,490662499.0
2007-10-10 13:27:00,2.4171,2.4175,2.417,2.4172,463000004.0
2007-10-10 13:28:00,2.41715,2.4172,2.4169,2.4172,559499997.0
2007-10-10 13:29:00,2.4172,2.41725,2.4171,2.4172,489500001.0
2007-10-10 13:30:00,2.4172,2.4172,2.4167,2.4172,1234299995.0
2007-10-10 13:31:00,2.4169,2.4173,2.4169,2.4173,143899998.0
2007-10-10 13:32:00,2.4173,2.4173,2.4173,2.4173,30400000.0
2007-10-10 13:33:00,2.4173,2.4173,2.41675,2.4171,816899997.0
2007-10-10 13:34:00,2.4171,2.4172,2.417,2.4171,387600001.0
2007-10-10 13:35:00,2.4171,2.4171,2.4167,2.4167,474400001.0
2007-10-10 13:36:00,2.4167,2.4171,2.4166,2.4166,129700000.0
2007-10-10 13:37:00,2.4166,2.4166,2.4162,2.4163,673600000.0
2007-10-10 13:38:00,2.4163,2.4165,2.4161,2.4163,700500000.0
2007-10-10 13:39:00,2.4163,2.4163,2.4158,2.4158,684400000.0
2007-10-10 13:40:00,2.4158,2.4164,2.4158,2.4164,384250000.0
2007-10-10 13:41:00,2.4164,2.4166,2.4164,2.4165,492437495.0
2007-10-10 13:42:00,2.4166,2.4166,2.41615,2.4165,891374998.0
2007-10-10 13:43:00,2.4165,2.4168,2.4161,2.41615,378875000.0
2007-10-10 13:44:00,2.4162,2.4162,2.4159,2.41615,867800000.0
2007-10-10 13:45:00,2.4162,2.4162,2.4149,2.4151,572537501.0
2007-10-10 13:46:00,2.415,2.4151,2.4149,2.415,430200000.0
2007-10-10 13:47:00,2.415,2.4151,2.4146,2.4147,658799999.0
2007-10-10 13:48:00,2.4146,2.4151,2.4146,2.4149,520800001.0
2007-10-10 13:49:00,2.4149,2.4151,2.4148,2.4149,80637500.0
2007-10-10 13:50:00,2.4149,2.415,2.4148,2.4149,71312500.0
2007-10-10 13:51:00,2.4149,2.415,2.4146,2.4147,37437500.0
2007-10-10 13:52:00,2.4148,2.4148,2.4142,2.4145,68662500.0
2007-10-10 13:53:00,2.4143,2.4145,2.4141,2.4143,53800000.0
2007-10-10 13:54:00,2.4143,2.4143,2.414,2.414,106725000.0
2007-10-10 13:55:00,2.4141,2.4144,2.414,2.4144,615425000.0
2007-10-10 13:56:00,2.4144,2.4145,2.4142,2.4145,93662500.0
2007-10-10 13:57:00,2.4145,2.4145,2.4142,2.4143,27600000.0
2007-10-10 13:58:00,2.4143,2.4143,2.4134,2.4135,742250002.0
2007-10-10 13:59:00,2.4135,2.4138,2.4133,2.4133,1576999996.0
2007-10-10 14:00:00,2.4133,2.4134,2.4132,2.4132,678900003.0
2007-10-10 14:01:00,2.4132,2.4138,2.4132,2.4137,587062500.0
2007-10-10 14:02:00,2.4137,2.4139,2.4134,2.41355,228100000.0
2007-10-10 14:03:00,2.41355,2.4139,2.4135,2.4137,528850000.0
2007-10-10 14:04:00,2.4136,2.4139,2.4135,2.4138,214250000.0
2007-10-10 14:05:00,2.4138,2.414,2.4138,2.414,123787500.0
2007-10-10 14:06:00,2.414,2.4141,2.4139,2.414,139500000.0
2007-10-10 14:07:00,2.414,2.4142,2.414,2.4142,693374997.0
2007-10-10 14:08:00,2.4142,2.4143,2.4142,2.4143,173650000.0
2007-10-10 14:09:00,2.4144,2.4145,2.4143,2.4144,270337502.0
2007-10-10 14:10:00,2.4144,2.4145,2.4143,2.4144,79025000.0
2007-10-10 14:11:00,2.4144,2.4144,2.4142,2.4142,20462500.0
2007-10-10 14:12:00,2.4142,2.4143,2.4138,2.4138,84187499.0
2007-10-10 14:13:00,2.4138,2.4141,2.4138,2.4141,291174998.0
2007-10-10 14:14:00,2.4141,2.4142,2.4138,2.414,940025000.0
2007-10-10 14:15:00,2.414,2.4146,2.41385,2.4145,1871699991.0
2007-10-10 14:16:00,2.4145,2.4146,2.4143,2.4145,498099997.0
2007-10-10 14:17:00,2.4144,2.4148,2.41435,2.4147,331599999.0
2007-10-10 14:18:00,2.4147,2.4149,2.4146,2.4147,2069200008.0
2007-10-10 14:19:00,2.4147,2.4147,2.41405,2.41435,1414299995.0
2007-10-10 14:20:00,2.4143,2.4145,2.4132,2.4133,1388999998.0
2007-10-10 14:21:00,2.4135,2.4136,2.4124,2.4124,1388999998.0
2007-10-10 14:22:00,2.4123,2.4128,2.412,2.4126,1943500003.0
2007-10-10 14:23:00,2.4127,2.4129,2.4123,2.4128,1943500003.0
2007-10-10 14:24:00,2.4129,2.4129,2.4119,2.4123,1521599996.0
2007-10-10 14:25:00,2.4123,2.4124,2.4121,2.4122,1396000002.0
2007-10-10 14:26:00,2.4122,2.4129,2.4122,2.4127,1356999989.0
2007-10-10 14:27:00,2.4127,2.4128,2.4124,2.4125,1471200003.0
2007-10-10 14:28:00,2.4125,2.4128,2.4124,2.4125,1719900004.0
2007-10-10 14:29:00,2.4124,2.413,2.4123,2.4129,1840400003.0
2007-10-10 14:30:00,2.4129,2.4136,2.41265,2.4135,1512400007.0
2007-10-10 14:31:00,2.4135,2.4135,2.413,2.4132,1112000000.0
2007-10-10 14:32:00,2.4132,2.4134,2.413,2.413,1002000000.0
2007-10-10 14:33:00,2.413,2.413,2.4123,2.4123,1605399997.0
2007-10-10 14:34:00,2.4123,2.4127,2.4123,2.4124,1054400001.0
2007-10-10 14:35:00,2.4124,2.4126,2.4121,2.4125,1627200010.0
2007-10-10 14:36:00,2.4122,2.4122,2.4109,2.411,1886200002.0
2007-10-10 14:37:00,2.4108,2.4108,2.4101,2.4105,1886200002.0
2007-10-10 14:38:00,2.4105,2.4113,2.4103,2.4112,1886200002.0
2007-10-10 14:39:00,2.4113,2.4115,2.411,2.4114,1022500001.0
2007-10-10 14:40:00,2.4114,2.4115,2.4112,2.4112,1547600002.0
2007-10-10 14:41:00,2.4112,2.4114,2.4108,2.4109,1192200001.0
2007-10-10 14:42:00,2.4109,2.4109,2.4099,2.41,1515800001.0
2007-10-10 14:43:00,2.41,2.4101,2.4094,2.4094,781200000.0
2007-10-10 14:44:00,2.4094,2.41,2.4093,2.4096,1562199996.0
2007-10-10 14:45:00,2.4095,2.4099,2.4094,2.4099,1456600002.0
2007-10-10 14:46:00,2.40985,2.4101,2.40975,2.4099,1090799999.0
2007-10-10 14:47:00,2.4099,2.4099,2.4095,2.40965,966099999.0
2007-10-10 14:48:00,2.40965,2.41,2.4095,2.4098,1384099997.0
2007-10-10 14:49:00,2.4098,2.4102,2.4098,2.4102,1242800000.0
2007-10-10 14:50:00,2.4102,2.4104,2.4097,2.41,1250199998.0
2007-10-10 14:51:00,2.41,2.4102,2.4096,2.4102,765599999.0
2007-10-10 14:52:00,2.4101,2.4102,2.4097,2.40975,998200003.0
2007-10-10 14:53:00,2.4096,2.41,2.4093,2.4097,1097199997.0
2007-10-10 14:54:00,2.4099,2.41,2.4097,2.40985,1097199997.0
2007-10-10 14:55:00,2.4099,2.4105,2.4098,2.41035,1100800001.0
2007-10-10 14:56:00,2.4103,2.4106,2.4099,2.41,1018399996.0
2007-10-10 14:57:00,2.4101,2.4105,2.4099,2.4102,1381000000.0
2007-10-10 14:58:00,2.4101,2.4108,2.41,2.4108,1747400003.0
2007-10-10 14:59:00,2.4108,2.411,2.4108,2.4108,733999999.0
2007-10-10 15:00:00,2.4108,2.4112,2.4108,2.4109,371200000.0
2007-10-10 15:01:00,2.4109,2.4113,2.4109,2.4113,972399997.0
2007-10-10 15:02:00,2.4113,2.4113,2.4109,2.4111,1432700007.0
2007-10-10 15:03:00,2.411,2.4112,2.41085,2.4109,827199998.0
2007-10-10 15:04:00,2.411,2.411,2.41065,2.4109,844400000.0
2007-10-10 15:05:00,2.4109,2.4112,2.4107,2.4108,1226299990.0
2007-10-10 15:06:00,2.4107,2.4111,2.4107,2.411,1309399998.0
2007-10-10 15:07:00,2.4111,2.4113,2.4108,2.411,1482299999.0
2007-10-10 15:08:00,2.411,2.4111,2.411,2.411,557600000.0
2007-10-10 15:09:00,2.411,2.4111,2.411,2.411,531200001.0
2007-10-10 15:10:00,2.4111,2.4112,2.4106,2.4106,559900000.0
2007-10-10 15:11:00,2.4106,2.4108,2.4105,2.4105,1436200002.0
2007-10-10 15:12:00,2.4105,2.4106,2.4103,2.4103,428000002.0
2007-10-10 15:13:00,2.4103,2.4105,2.4102,2.4103,903399999.0
2007-10-10 15:14:00,2.4103,2.4103,2.4101,2.4102,737399998.0
2007-10-10 15:15:00,2.4102,2.4104,2.4098,2.4098,991999998.0
2007-10-10 15:16:00,2.4098,2.4101,2.4093,2.4099,1865599996.0
2007-10-10 15:17:00,2.4097,2.41025,2.4095,2.4099,1246300002.0
2007-10-10 15:18:00,2.40975,2.4107,2.40975,2.4103,1356199996.0
2007-10-10 15:19:00,2.4103,2.411,2.4103,2.411,1636400000.0
2007-10-10 15:20:00,2.411,2.411,2.4106,2.4107,2006499993.0
2007-10-10 15:21:00,2.4107,2.411,2.41065,2.4108,1799499993.0
2007-10-10 15:22:00,2.4108,2.4113,2.4106,2.4113,1232000004.0
2007-10-10 15:23:00,2.4113,2.4115,2.4109,2.411,1418599997.0
2007-10-10 15:24:00,2.411,2.4112,2.4109,2.4111,844800000.0
2007-10-10 15:25:00,2.4111,2.4116,2.411,2.4113,2097800008.0
2007-10-10 15:26:00,2.4114,2.4115,2.4112,2.4113,578000000.0
2007-10-10 15:27:00,2.4112,2.4114,2.4111,2.4113,1011600000.0
2007-10-10 15:28:00,2.4113,2.4114,2.4112,2.4114,476200000.0
2007-10-10 15:29:00,2.4113,2.4114,2.4109,2.4112,867500000.0
2007-10-10 15:30:00,2.41115,2.4112,2.4106,2.4107,782000000.0
2007-10-10 15:31:00,2.4108,2.4109,2.4106,2.4107,1091499999.0
2007-10-10 15:32:00,2.4107,2.4109,2.41055,2.4107,797199999.0
2007-10-10 15:33:00,2.4108,2.4109,2.4102,2.4102,1367099998.0
2007-10-10 15:34:00,2.4103,2.4108,2.4102,2.4108,1107300004.0
2007-10-10 15:35:00,2.4108,2.4114,2.4107,2.4113,1428900003.0
2007-10-10 15:36:00,2.4113,2.4114,2.4108,2.4111,1328100005.0
2007-10-10 15:37:00,2.411,2.4115,2.4108,2.4114,1220399997.0
2007-10-10 15:38:00,2.4113,2.4114,2.41125,2.4113,599199997.0
2007-10-10 15:39:00,2.4113,2.41145,2.4111,2.4113,985000000.0
2007-10-10 15:40:00,2.4113,2.4116,2.4113,2.41155,881300004.0
2007-10-10 15:41:00,2.4115,2.4116,2.41115,2.4112,462100001.0
2007-10-10 15:42:00,2.4112,2.4113,2.4111,2.4111,696800001.0
2007-10-10 15:43:00,2.4112,2.4113,2.4109,2.411,852800001.0
2007-10-10 15:44:00,2.411,2.4114,2.411,2.4111,923600000.0
2007-10-10 15:45:00,2.411,2.4112,2.4109,2.4111,737099999.0
2007-10-10 15:46:00,2.4111,2.4112,2.4108,2.411,510399999.0
2007-10-10 15:47:00,2.411,2.4111,2.4108,2.41085,1262500000.0
2007-10-10 15:48:00,2.4109,2.4111,2.4107,2.411,1259299998.0
2007-10-10 15:49:00,2.411,2.4111,2.4108,2.411,1551399994.0
2007-10-10 15:50:00,2.4109,2.4112,2.4109,2.411,611000003.0
2007-10-10 15:51:00,2.411,2.411,2.4104,2.4106,849299999.0
2007-10-10 15:52:00,2.4106,2.4106,2.4103,2.4103,810299996.0
2007-10-10 15:53:00,2.4104,2.4108,2.4102,2.4102,751900000.0
2007-10-10 15:54:00,2.4102,2.4109,2.4102,2.4105,880200000.0
2007-10-10 15:55:00,2.4105,2.4107,2.4104,2.4105,724499998.0
2007-10-10 15:56:00,2.4105,2.4108,2.4101,2.4105,1566000005.0
2007-10-10 15:57:00,2.4106,2.4107,2.4103,2.4105,1322100004.0
2007-10-10 15:58:00,2.4105,2.4108,2.4105,2.4105,629600000.0
2007-10-10 15:59:00,2.4105,2.4106,2.4104,2.4105,626800001.0
2007-10-10 16:00:00,2.4105,2.41075,2.4101,2.4105,1171200001.0
2007-10-10 16:01:00,2.4105,2.4107,2.41,2.41,933899999.0
2007-10-10 16:02:00,2.41,2.4104,2.41,2.4104,910100000.0
2007-10-10 16:03:00,2.4104,2.4108,2.4104,2.4106,422700000.0
2007-10-10 16:04:00,2.4106,2.4109,2.4101,2.4105,1185750003.0
2007-10-10 16:05:00,2.4105,2.4106,2.40975,2.4099,1064500002.0
2007-10-10 16:06:00,2.4099,2.41,2.4097,2.4098,755900000.0
2007-10-10 16:07:00,2.4098,2.4102,2.4092,2.40925,941100000.0
2007-10-10 16:08:00,2.4094,2.4096,2.4091,2.4094,577300000.0
2007-10-10 16:09:00,2.40935,2.4095,2.409,2.4092,729800001.0
2007-10-10 16:10:00,2.4092,2.4093,2.4084,2.4085,1160700001.0
2007-10-10 16:11:00,2.4085,2.4091,2.4084,2.4089,1174800003.0
2007-10-10 16:12:00,2.409,2.4091,2.4086,2.4091,1072100000.0
2007-10-10 16:13:00,2.4091,2.4096,2.4091,2.4094,1079199998.0
2007-10-10 16:14:00,2.4095,2.4097,2.4091,2.4095,1980800006.0
2007-10-10 16:15:00,2.4095,2.4097,2.4091,2.4094,1118700002.0
2007-10-10 16:16:00,2.4093,2.41,2.40915,2.41,1041599994.0
2007-10-10 16:17:00,2.41,2.4101,2.4091,2.40935,1461499994.0
2007-10-10 16:18:00,2.4094,2.40975,2.40935,2.4094,1521799992.0
2007-10-10 16:19:00,2.4093,2.4094,2.4092,2.4093,735100001.0
2007-10-10 16:20:00,2.4093,2.4095,2.409,2.409,918000001.0
2007-10-10 16:21:00,2.4091,2.4092,2.4089,2.4092,404800000.0
2007-10-10 16:22:00,2.4092,2.4093,2.409,2.4093,509000001.0
2007-10-10 16:23:00,2.4093,2.4094,2.4091,2.4092,462699999.0
2007-10-10 16:24:00,2.4093,2.4094,2.4092,2.4094,906600000.0
2007-10-10 16:25:00,2.4094,2.4094,2.4089,2.40895,1134299997.0
2007-10-10 16:26:00,2.40895,2.4093,2.4088,2.4091,1263100004.0
2007-10-10 16:27:00,2.4091,2.4094,2.4091,2.4094,863900000.0
2007-10-10 16:28:00,2.4093,2.4096,2.4092,2.40955,818700002.0
2007-10-10 16:29:00,2.4095,2.4097,2.40935,2.4096,652999997.0
2007-10-10 16:30:00,2.4095,2.4097,2.40945,2.4096,1296500006.0
2007-10-10 16:31:00,2.4095,2.4096,2.4093,2.4095,660800003.0
2007-10-10 16:32:00,2.4095,2.4095,2.4093,2.4095,728400000.0
2007-10-10 16:33:00,2.4095,2.4097,2.4091,2.4097,1109999998.0
2007-10-10 16:34:00,2.4097,2.41005,2.4095,2.4098,1306800002.0
2007-10-10 16:35:00,2.4098,2.4098,2.4091,2.4092,752400000.0
2007-10-10 16:36:00,2.4092,2.4094,2.4091,2.4094,1022400000.0
2007-10-10 16:37:00,2.4094,2.4094,2.4091,2.4092,301200000.0
2007-10-10 16:38:00,2.4092,2.4094,2.409,2.4092,467699997.0
2007-10-10 16:39:00,2.4093,2.4097,2.4091,2.4095,849599997.0
2007-10-10 16:40:00,2.4094,2.40955,2.4092,2.40945,930999998.0
2007-10-10 16:41:00,2.4094,2.4097,2.4093,2.4096,771299999.0
2007-10-10 16:42:00,2.4096,2.4098,2.4095,2.4098,1744200002.0
2007-10-10 16:43:00,2.4097,2.4097,2.4095,2.4097,198400000.0
2007-10-10 16:44:00,2.4097,2.4099,2.4095,2.4099,1299000002.0
2007-10-10 16:45:00,2.4099,2.4099,2.4096,2.4096,525200001.0
2007-10-10 16:46:00,2.4096,2.4098,2.4095,2.4098,436800000.0
2007-10-10 16:47:00,2.4098,2.41,2.4097,2.41,387600001.0
2007-10-10 16:48:00,2.41,2.4101,2.40985,2.41,945100000.0
2007-10-10 16:49:00,2.41,2.41,2.4098,2.41,932900000.0
2007-10-10 16:50:00,2.4099,2.41,2.4097,2.4098,442600003.0
2007-10-10 16:51:00,2.4098,2.4098,2.40945,2.4097,201900000.0
2007-10-10 16:52:00,2.4097,2.4097,2.4095,2.4096,150400000.0
2007-10-10 16:53:00,2.4096,2.4098,2.4095,2.4097,699600002.0
2007-10-10 16:54:00,2.4097,2.4097,2.4094,2.4096,549400000.0
2007-10-10 16:55:00,2.4096,2.4098,2.4096,2.4097,486800000.0
2007-10-10 16:56:00,2.4097,2.4101,2.4097,2.41,695200000.0
2007-10-10 16:57:00,2.41,2.4102,2.41,2.4101,955199999.0
2007-10-10 16:58:00,2.4101,2.4106,2.4101,2.4104,713600002.0
2007-10-10 16:59:00,2.41035,2.4111,2.4103,2.411,1182499998.0
2007-10-10 17:00:00,2.4111,2.4111,2.4105,2.4106,1390399999.0
2007-10-10 17:01:00,2.4107,2.4107,2.4104,2.4106,526600001.0
2007-10-10 17:02:00,2.4106,2.4108,2.41055,2.41075,582200000.0
2007-10-10 17:03:00,2.41075,2.4109,2.41065,2.4109,456299999.0
2007-10-10 17:04:00,2.4109,2.4109,2.4105,2.4105,615700010.0
2007-10-10 17:05:00,2.4106,2.4108,2.4105,2.4106,506400000.0
2007-10-10 17:06:00,2.4107,2.4111,2.4106,2.4111,916400003.0
2007-10-10 17:07:00,2.4111,2.4123,2.4111,2.4122,1203399999.0
2007-10-10 17:08:00,2.4122,2.4124,2.4122,2.4124,1143000006.0
2007-10-10 17:09:00,2.4124,2.4124,2.412,2.41205,647700000.0
2007-10-10 17:10:00,2.412,2.4121,2.4118,2.4119,608000001.0
2007-10-10 17:11:00,2.4119,2.4121,2.4118,2.4121,677199996.0
2007-10-10 17:12:00,2.4121,2.4124,2.4121,2.4124,408900002.0
2007-10-10 17:13:00,2.4124,2.4127,2.4123,2.4125,1150400010.0
2007-10-10 17:14:00,2.4125,2.4126,2.4122,2.4126,475400000.0
2007-10-10 17:15:00,2.4126,2.4129,2.4125,2.4128,774900002.0
2007-10-10 17:16:00,2.4129,2.4134,2.4128,2.4132,1079700003.0
2007-10-10 17:17:00,2.41325,2.4135,2.413,2.413,1516300004.0
2007-10-10 17:18:00,2.413,2.4134,2.4129,2.4133,460099998.0
2007-10-10 17:19:00,2.413,2.4135,2.413,2.4134,390700000.0
2007-10-10 17:20:00,2.4133,2.4133,2.4132,2.4133,126500000.0
2007-10-10 17:21:00,2.4133,2.4133,2.41285,2.413,410800000.0
2007-10-10 17:22:00,2.413,2.4136,2.41285,2.4135,451200000.0
2007-10-10 17:23:00,2.41345,2.41385,2.4134,2.4134,822599998.0
2007-10-10 17:24:00,2.4134,2.4136,2.4133,2.41355,1424399997.0
2007-10-10 17:25:00,2.4135,2.4137,2.4134,2.4135,440793680.0
2007-10-10 17:26:00,2.4135,2.4135,2.4133,2.4134,234000000.0
2007-10-10 17:27:00,2.4134,2.4137,2.4133,2.4133,643900001.0
2007-10-10 17:28:00,2.4133,2.4135,2.4132,2.4132,1059499999.0
2007-10-10 17:29:00,2.4133,2.4141,2.4132,2.4141,1398900001.0
2007-10-10 17:30:00,2.4141,2.4146,2.414,2.4144,1367999996.0
2007-10-10 17:31:00,2.4144,2.4148,2.4144,2.4145,1179399998.0
2007-10-10 17:32:00,2.4145,2.4146,2.414,2.414,780100000.0
2007-10-10 17:33:00,2.414,2.4142,2.4139,2.4142,1338499996.0
2007-10-10 17:34:00,2.4142,2.4145,2.414,2.4145,1187500002.0
2007-10-10 17:35:00,2.4144,2.4151,2.4144,2.4151,634400002.0
2007-10-10 17:36:00,2.4151,2.4152,2.4145,2.41475,915399999.0
2007-10-10 17:37:00,2.41475,2.4148,2.4145,2.4146,578899997.0
2007-10-10 17:38:00,2.4146,2.41495,2.4145,2.4148,697800001.0
2007-10-10 17:39:00,2.4146,2.415,2.4146,2.4147,314600000.0
2007-10-10 17:40:00,2.4146,2.4152,2.4146,2.4148,1100200000.0
2007-10-10 17:41:00,2.4148,2.4148,2.4143,2.4144,881100001.0
2007-10-10 17:42:00,2.4144,2.4144,2.4139,2.4139,330799999.0
2007-10-10 17:43:00,2.414,2.414,2.4135,2.4138,650399997.0
2007-10-10 17:44:00,2.4139,2.414,2.4135,2.4136,240000000.0
2007-10-10 17:45:00,2.4136,2.4137,2.4132,2.4134,853000000.0
2007-10-10 17:46:00,2.4134,2.4134,2.4129,2.413,930900000.0
2007-10-10 17:47:00,2.413,2.413,2.4123,2.4123,429500000.0
2007-10-10 17:48:00,2.4124,2.4126,2.4122,2.4125,772300003.0
2007-10-10 17:49:00,2.4124,2.4128,2.4124,2.4125,1228800006.0
2007-10-10 17:50:00,2.4125,2.4127,2.4122,2.4122,1129200000.0
2007-10-10 17:51:00,2.4121,2.4123,2.412,2.4121,473000000.0
2007-10-10 17:52:00,2.4122,2.4123,2.412,2.412,343200000.0
2007-10-10 17:53:00,2.412,2.4123,2.412,2.4122,822500000.0
2007-10-10 17:54:00,2.4121,2.4125,2.4119,2.4124,1022200001.0
2007-10-10 17:55:00,2.4124,2.4127,2.4124,2.4127,630400000.0
2007-10-10 17:56:00,2.4127,2.4128,2.4125,2.4127,824900003.0
2007-10-10 17:57:00,2.4127,2.4127,2.4124,2.4125,918400000.0
2007-10-10 17:58:00,2.4125,2.4126,2.4124,2.4125,610400000.0
2007-10-10 17:59:00,2.4125,2.4127,2.4123,2.4127,1023699999.0
2007-10-10 18:00:00,2.4128,2.4128,2.4123,2.4125,883699995.0
2007-10-10 18:01:00,2.4124,2.4124,2.4121,2.4121,858700000.0
2007-10-10 18:02:00,2.4121,2.4124,2.4121,2.4124,267200000.0
2007-10-10 18:03:00,2.4124,2.4124,2.4119,2.4122,589700000.0
2007-10-10 18:04:00,2.4121,2.4124,2.412,2.4122,341900000.0
2007-10-10 18:05:00,2.4122,2.413,2.4122,2.4128,494400000.0
2007-10-10 18:06:00,2.4127,2.4129,2.4125,2.4125,592800001.0
2007-10-10 18:07:00,2.4125,2.4126,2.4124,2.4125,167200000.0
2007-10-10 18:08:00,2.4125,2.4129,2.4125,2.4129,241200000.0
2007-10-10 18:09:00,2.4129,2.4129,2.4125,2.4125,344000000.0
2007-10-10 18:10:00,2.4125,2.4125,2.4122,2.4124,299400000.0
2007-10-10 18:11:00,2.4124,2.4124,2.4123,2.4123,280000000.0
2007-10-10 18:12:00,2.4124,2.4125,2.4122,2.4125,285300000.0
2007-10-10 18:13:00,2.4124,2.4125,2.4121,2.4123,311099998.0
2007-10-10 18:14:00,2.4121,2.4125,2.4121,2.4125,345800000.0
2007-10-10 18:15:00,2.41245,2.4125,2.4123,2.4124,155600000.0
2007-10-10 18:16:00,2.4123,2.4125,2.4122,2.4124,247300000.0
2007-10-10 18:17:00,2.4124,2.4125,2.4123,2.41235,262800000.0
2007-10-10 18:18:00,2.41235,2.4127,2.41235,2.4126,333100000.0
2007-10-10 18:19:00,2.4124,2.4126,2.4124,2.4125,439800000.0
2007-10-10 18:20:00,2.4125,2.4125,2.41215,2.4124,262800000.0
2007-10-10 18:21:00,2.4124,2.4124,2.4122,2.4122,159500000.0
2007-10-10 18:22:00,2.4122,2.4122,2.412,2.41215,419300003.0
2007-10-10 18:23:00,2.41225,2.41225,2.412,2.4122,250599997.0
2007-10-10 18:24:00,2.4122,2.4123,2.4122,2.41225,136000000.0
2007-10-10 18:25:00,2.4122,2.4129,2.4121,2.4127,758099998.0
2007-10-10 18:26:00,2.4128,2.4133,2.41255,2.4132,1131199999.0
2007-10-10 18:27:00,2.4132,2.4138,2.4132,2.4134,1109399993.0
2007-10-10 18:28:00,2.4134,2.414,2.4134,2.4139,874300003.0
2007-10-10 18:29:00,2.4139,2.4143,2.4138,2.414,1102700000.0
2007-10-10 18:30:00,2.414,2.414,2.4134,2.4134,467200000.0
2007-10-10 18:31:00,2.4134,2.41355,2.4133,2.4134,187800000.0
2007-10-10 18:32:00,2.4133,2.4135,2.41315,2.4135,336200000.0
2007-10-10 18:33:00,2.4135,2.4137,2.4133,2.4134,746600000.0
2007-10-10 18:34:00,2.4134,2.4134,2.4129,2.4131,326800000.0
2007-10-10 18:35:00,2.413,2.4134,2.413,2.4134,506400000.0
2007-10-10 18:36:00,2.4134,2.4134,2.4128,2.413,371600000.0
2007-10-10 18:37:00,2.413,2.413,2.4128,2.4129,408500000.0
2007-10-10 18:38:00,2.4129,2.4132,2.41285,2.413,420400000.0
2007-10-10 18:39:00,2.4129,2.4133,2.4129,2.4133,346799999.0
2007-10-10 18:40:00,2.4133,2.41335,2.4129,2.4133,395900001.0
2007-10-10 18:41:00,2.41325,2.4135,2.4131,2.4133,603699999.0
2007-10-10 18:42:00,2.41315,2.4133,2.4131,2.4132,335700000.0
2007-10-10 18:43:00,2.4132,2.4136,2.4132,2.4136,890799999.0
2007-10-10 18:44:00,2.41365,2.41365,2.4134,2.4135,395100000.0
2007-10-10 18:45:00,2.4136,2.4136,2.4134,2.4136,49400000.0
2007-10-10 18:46:00,2.4136,2.4137,2.4135,2.4137,261200000.0
2007-10-10 18:47:00,2.4137,2.4139,2.4135,2.4135,255800000.0
2007-10-10 18:48:00,2.4135,2.4137,2.4135,2.4136,339400000.0
2007-10-10 18:49:00,2.4136,2.4138,2.4136,2.4138,319200002.0
2007-10-10 18:50:00,2.4138,2.414,2.4136,2.4136,474899999.0
2007-10-10 18:51:00,2.4136,2.4137,2.4135,2.4135,424800000.0
2007-10-10 18:52:00,2.4135,2.4137,2.4135,2.41355,250800000.0
2007-10-10 18:53:00,2.41355,2.41365,2.4134,2.41365,346800000.0
2007-10-10 18:54:00,2.4136,2.41385,2.4136,2.4136,170400000.0
2007-10-10 18:55:00,2.4136,2.41385,2.4135,2.4137,286400000.0
2007-10-10 18:56:00,2.4137,2.4139,2.4136,2.4139,136800000.0
2007-10-10 18:57:00,2.4139,2.4139,2.4136,2.4136,419400000.0
2007-10-10 18:58:00,2.4136,2.4138,2.4135,2.4136,889599989.0
2007-10-10 18:59:00,2.4137,2.4137,2.4136,2.4137,147200002.0
2007-10-10 19:00:00,2.4137,2.4138,2.4136,2.4137,588900000.0
2007-10-10 19:01:00,2.4137,2.4138,2.4136,2.4138,364000002.0
2007-10-10 19:02:00,2.4138,2.4138,2.4137,2.4137,124000000.0
2007-10-10 19:03:00,2.4137,2.4139,2.4136,2.41375,884800002.0
2007-10-10 19:04:00,2.4138,2.4139,2.4134,2.4136,1882700009.0
2007-10-10 19:05:00,2.4136,2.414,2.4136,2.4139,638600001.0
2007-10-10 19:06:00,2.4139,2.414,2.4137,2.4137,501599999.0
2007-10-10 19:07:00,2.4137,2.4141,2.4137,2.4141,591600002.0
2007-10-10 19:08:00,2.41405,2.41415,2.4136,2.41395,608800000.0
2007-10-10 19:09:00,2.414,2.4142,2.4138,2.41395,575099999.0
2007-10-10 19:10:00,2.41395,2.414,2.41375,2.4138,673200000.0
2007-10-10 19:11:00,2.4138,2.414,2.4137,2.41395,367200000.0
2007-10-10 19:12:00,2.41395,2.414,2.4135,2.4136,504400000.0
2007-10-10 19:13:00,2.4136,2.41395,2.4136,2.4138,225300001.0
2007-10-10 19:14:00,2.4138,2.4139,2.41345,2.4136,307600000.0
2007-10-10 19:15:00,2.4136,2.4136,2.4134,2.41355,275200000.0
2007-10-10 19:16:00,2.41355,2.4137,2.4135,2.41365,366200000.0
2007-10-10 19:17:00,2.4137,2.414,2.4135,2.4135,1033999996.0
2007-10-10 19:18:00,2.4135,2.41365,2.4134,2.4136,617600000.0
2007-10-10 19:19:00,2.4136,2.41385,2.4135,2.41365,686399999.0
2007-10-10 19:20:00,2.4137,2.41375,2.41345,2.4136,202400000.0
2007-10-10 19:21:00,2.4136,2.4138,2.4136,2.4137,560400000.0
2007-10-10 19:22:00,2.41365,2.4137,2.4135,2.4135,190800000.0
2007-10-10 19:23:00,2.4135,2.4136,2.4134,2.4136,333200000.0
2007-10-10 19:24:00,2.4136,2.4137,2.4133,2.4134,746400002.0
2007-10-10 19:25:00,2.4134,2.4137,2.4134,2.4137,331600000.0
2007-10-10 19:26:00,2.4137,2.4139,2.4136,2.4137,322800000.0
2007-10-10 19:27:00,2.4137,2.414,2.4137,2.41385,486400000.0
2007-10-10 19:28:00,2.4139,2.414,2.4133,2.4135,657800000.0
2007-10-10 19:29:00,2.4135,2.4136,2.4133,2.4134,196000000.0
2007-10-10 19:30:00,2.4134,2.4136,2.4132,2.4133,1256200000.0
2007-10-10 19:31:00,2.41335,2.4134,2.413,2.4132,593000000.0
2007-10-10 19:32:00,2.4132,2.4136,2.4131,2.4133,352000000.0
2007-10-10 19:33:00,2.4133,2.4135,2.413,2.4131,841399997.0
2007-10-10 19:34:00,2.4131,2.4135,2.4131,2.4135,880100000.0
2007-10-10 19:35:00,2.4135,2.4138,2.4133,2.4138,793300000.0
2007-10-10 19:36:00,2.4137,2.41405,2.4137,2.4139,884700003.0
2007-10-10 19:37:00,2.4139,2.4139,2.41375,2.41375,219200000.0
2007-10-10 19:38:00,2.4138,2.414,2.4136,2.414,482700000.0
2007-10-10 19:39:00,2.414,2.414,2.4137,2.4137,689000005.0
2007-10-10 19:40:00,2.4138,2.4138,2.4137,2.4137,421800000.0
2007-10-10 19:41:00,2.4137,2.4142,2.4137,2.4141,745800002.0
2007-10-10 19:42:00,2.4141,2.41445,2.414,2.4143,1196799993.0
2007-10-10 19:43:00,2.4143,2.4144,2.41425,2.41435,848000002.0
2007-10-10 19:44:00,2.41435,2.41435,2.4139,2.4143,726199996.0
2007-10-10 19:45:00,2.4143,2.4146,2.4143,2.4145,1242400000.0
2007-10-10 19:46:00,2.4145,2.415,2.4145,2.4149,1143500001.0
2007-10-10 19:47:00,2.4149,2.4149,2.4146,2.4148,294100001.0
2007-10-10 19:48:00,2.4147,2.4148,2.4144,2.4146,491199999.0
2007-10-10 19:49:00,2.4146,2.4146,2.4144,2.4145,232400000.0
2007-10-10 19:50:00,2.4144,2.4144,2.4143,2.4144,357200000.0
2007-10-10 19:51:00,2.4144,2.4145,2.4143,2.4145,446700000.0
2007-10-10 19:52:00,2.4145,2.4145,2.4143,2.4143,463600005.0
2007-10-10 19:53:00,2.4144,2.41445,2.4142,2.4144,580099999.0
2007-10-10 19:54:00,2.4144,2.4146,2.4143,2.41455,518100003.0
2007-10-10 19:55:00,2.4146,2.4148,2.4146,2.4147,745200001.0
2007-10-10 19:56:00,2.4147,2.4157,2.4147,2.4156,1200200003.0
2007-10-10 19:57:00,2.4156,2.4157,2.4153,2.4154,515200000.0
2007-10-10 19:58:00,2.4154,2.4155,2.4153,2.4154,865599999.0
2007-10-10 19:59:00,2.4155,2.4156,2.4152,2.4154,713000000.0
2007-10-10 20:00:00,2.4154,2.4155,2.4153,2.4153,270400000.0
2007-10-10 20:01:00,2.4153,2.4154,2.4153,2.4153,119200000.0
2007-10-10 20:02:00,2.4153,2.4153,2.41485,2.415,452300000.0
2007-10-10 20:03:00,2.415,2.415,2.4149,2.415,36000000.0
2007-10-10 20:04:00,2.415,2.415,2.4147,2.4148,423200000.0
2007-10-10 20:05:00,2.4148,2.4149,2.41455,2.4147,395800000.0
2007-10-10 20:06:00,2.4148,2.4149,2.4144,2.4145,508800000.0
2007-10-10 20:07:00,2.4146,2.4146,2.4143,2.4145,449200000.0
2007-10-10 20:08:00,2.4145,2.4145,2.4142,2.4144,364200000.0
2007-10-10 20:09:00,2.41435,2.4145,2.41435,2.4144,272300000.0
2007-10-10 20:10:00,2.4144,2.4144,2.414,2.414,407600000.0
2007-10-10 20:11:00,2.414,2.4142,2.4139,2.4141,323300000.0
2007-10-10 20:12:00,2.4141,2.4141,2.4139,2.4141,350600000.0
2007-10-10 20:13:00,2.4141,2.4141,2.4139,2.414,347600000.0
2007-10-10 20:14:00,2.4139,2.41395,2.41355,2.41355,255400000.0
2007-10-10 20:15:00,2.41355,2.4136,2.4134,2.4136,262199997.0
2007-10-10 20:16:00,2.4136,2.4136,2.4133,2.4136,628699999.0
2007-10-10 20:17:00,2.4136,2.4137,2.4134,2.4134,624600002.0
2007-10-10 20:18:00,2.4135,2.4138,2.4135,2.41375,260000000.0
2007-10-10 20:19:00,2.41375,2.414,2.41375,2.4138,141600000.0
2007-10-10 20:20:00,2.4138,2.4138,2.4137,2.4137,316000000.0
2007-10-10 20:21:00,2.4137,2.41395,2.4137,2.41395,339000000.0
2007-10-10 20:22:00,2.414,2.414,2.414,2.414,35200000.0
2007-10-10 20:23:00,2.414,2.41415,2.414,2.41405,176800000.0
2007-10-10 20:24:00,2.41405,2.41405,2.41395,2.41405,80800000.0
2007-10-10 20:25:00,2.41405,2.4141,2.41395,2.4141,272400000.0
2007-10-10 20:26:00,2.414,2.4141,2.414,2.4141,394400000.0
2007-10-10 20:27:00,2.4141,2.4146,2.414,2.4143,811800000.0
2007-10-10 20:28:00,2.4143,2.4147,2.4143,2.4145,300400000.0
2007-10-10 20:29:00,2.4145,2.4145,2.4145,2.4145,224400000.0
2007-10-10 20:30:00,2.4145,2.4146,2.4145,2.4146,268400000.0
2007-10-10 20:31:00,2.41455,2.4147,2.41455,2.4147,52200000.0
2007-10-10 20:32:00,2.4147,2.4147,2.4145,2.41455,174000000.0
2007-10-10 20:33:00,2.41455,2.4151,2.41455,2.4149,397899999.0
2007-10-10 20:34:00,2.4149,2.415,2.4148,2.4149,233500000.0
2007-10-10 20:35:00,2.4149,2.4152,2.4149,2.4152,182800000.0
2007-10-10 20:36:00,2.41515,2.4152,2.415,2.4152,138200000.0
2007-10-10 20:37:00,2.4152,2.4152,2.4152,2.4152,58000000.0
2007-10-10 20:38:00,2.4152,2.4152,2.4149,2.4151,132000000.0
2007-10-10 20:39:00,2.4151,2.4151,2.4148,2.4149,147600000.0
2007-10-10 20:40:00,2.4149,2.4151,2.4146,2.4148,314000000.0
2007-10-10 20:41:00,2.4148,2.4148,2.4139,2.414,491200004.0
2007-10-10 20:42:00,2.4142,2.4142,2.414,2.4142,922800003.0
2007-10-10 20:43:00,2.4142,2.4144,2.414,2.4144,433800000.0
2007-10-10 20:44:00,2.4144,2.415,2.4144,2.415,575100000.0
2007-10-10 20:45:00,2.415,2.41555,2.4149,2.4154,392400000.0
2007-10-10 20:46:00,2.4154,2.4157,2.4152,2.4156,1063599997.0
2007-10-10 20:47:00,2.4157,2.4157,2.4152,2.4154,215600000.0
2007-10-10 20:48:00,2.4154,2.4159,2.4154,2.4159,514000000.0
2007-10-10 20:49:00,2.41585,2.4159,2.4156,2.4158,287200000.0
2007-10-10 20:50:00,2.4158,2.4163,2.4158,2.4161,503600000.0
2007-10-10 20:51:00,2.4161,2.4163,2.416,2.4163,352800000.0
2007-10-10 20:52:00,2.4163,2.4165,2.4163,2.4164,298400000.0
2007-10-10 20:53:00,2.4164,2.4164,2.4161,2.4161,177200000.0
2007-10-10 20:54:00,2.4161,2.4166,2.4161,2.4166,619599999.0
2007-10-10 20:55:00,2.4166,2.4168,2.4164,2.41655,620700001.0
2007-10-10 20:56:00,2.41655,2.4167,2.4164,2.4165,355699999.0
2007-10-10 20:57:00,2.4166,2.4169,2.4165,2.4168,386000000.0
2007-10-10 20:58:00,2.4167,2.4168,2.4166,2.4167,240000000.0
2007-10-10 20:59:00,2.4167,2.417,2.4167,2.41675,640600000.0
2007-10-10 21:00:00,2.41675,2.4172,2.4165,2.4165,702100003.0
2007-10-10 21:01:00,2.4167,2.4167,2.4166,2.4167,388400000.0
2007-10-10 21:02:00,2.4167,2.4181,2.4167,2.4179,1161000001.0
2007-10-10 21:03:00,2.418,2.418,2.4174,2.4175,780800000.0
2007-10-10 21:04:00,2.4174,2.4176,2.4169,2.4171,422000000.0
2007-10-10 21:05:00,2.4169,2.4171,2.41645,2.4166,522100000.0
2007-10-10 21:06:00,2.4168,2.41685,2.4166,2.4167,198800000.0
2007-10-10 21:07:00,2.4168,2.41685,2.4163,2.41635,384400000.0
2007-10-10 21:08:00,2.41635,2.4165,2.4163,2.4164,206400000.0
2007-10-10 21:09:00,2.4164,2.4164,2.4162,2.4163,243000000.0
2007-10-10 21:10:00,2.4163,2.4165,2.4161,2.4161,503999998.0
2007-10-10 21:11:00,2.4161,2.4162,2.4159,2.416,425999998.0
2007-10-10 21:12:00,2.416,2.4165,2.416,2.4161,532000000.0
2007-10-10 21:13:00,2.4161,2.4161,2.416,2.4161,246800000.0
2007-10-10 21:14:00,2.416,2.41625,2.4159,2.41625,390100000.0
2007-10-10 21:15:00,2.4161,2.4162,2.41605,2.4162,272000000.0
2007-10-10 21:16:00,2.4161,2.4162,2.4159,2.416,230700002.0
2007-10-10 21:17:00,2.41605,2.4161,2.4158,2.416,412300002.0
2007-10-10 21:18:00,2.416,2.41615,2.416,2.416,539799999.0
2007-10-10 21:19:00,2.416,2.4161,2.416,2.4161,182600000.0
2007-10-10 21:20:00,2.4161,2.4163,2.416,2.416,479600000.0
2007-10-10 21:21:00,2.416,2.416,2.416,2.416,36800000.0
2007-10-10 21:22:00,2.416,2.41605,2.416,2.41605,236800000.0
2007-10-10 21:23:00,2.4161,2.4163,2.416,2.4162,408399998.0
2007-10-10 21:24:00,2.4162,2.41635,2.416,2.4162,786899999.0
2007-10-10 21:25:00,2.4162,2.4162,2.41555,2.4156,398000000.0
2007-10-10 21:26:00,2.4156,2.41565,2.4154,2.4154,342400000.0
2007-10-10 21:27:00,2.4154,2.41555,2.4153,2.4153,445099999.0
2007-10-10 21:28:00,2.4154,2.4157,2.4153,2.4155,409400000.0
2007-10-10 21:29:00,2.4155,2.4156,2.4152,2.4153,432000001.0
2007-10-10 21:30:00,2.4153,2.4155,2.4152,2.4153,397200000.0
2007-10-10 21:31:00,2.4153,2.4154,2.415,2.415,539400003.0
2007-10-10 21:32:00,2.4152,2.4152,2.4149,2.415,315200000.0
2007-10-10 21:33:00,2.4151,2.4152,2.4149,2.415,435299999.0
2007-10-10 21:34:00,2.415,2.4151,2.4149,2.415,365300000.0
2007-10-10 21:35:00,2.415,2.4151,2.4149,2.4149,353700003.0
2007-10-10 21:36:00,2.41485,2.4151,2.41485,2.41485,371500002.0
2007-10-10 21:37:00,2.4149,2.4149,2.4146,2.4147,260700000.0
2007-10-10 21:38:00,2.4147,2.4147,2.4147,2.4147,69600000.0
2007-10-10 21:39:00,2.415,2.415,2.4148,2.4149,366400000.0
2007-10-10 21:40:00,2.4149,2.4149,2.4148,2.4149,154400000.0
2007-10-10 21:41:00,2.4149,2.4149,2.4148,2.4148,252399999.0
2007-10-10 21:42:00,2.4148,2.4148,2.4144,2.4146,351600000.0
2007-10-10 21:43:00,2.4146,2.41465,2.41435,2.41445,354100000.0
2007-10-10 21:44:00,2.41445,2.41445,2.4143,2.4143,164400000.0
2007-10-10 21:45:00,2.4143,2.41445,2.4143,2.41445,184200000.0
2007-10-10 21:46:00,2.41445,2.41445,2.4144,2.4144,20800000.0
2007-10-10 21:47:00,2.4144,2.4146,2.4143,2.41455,91000001.0
2007-10-10 21:48:00,2.41455,2.4146,2.4145,2.4145,95300000.0
2007-10-10 21:49:00,2.4145,2.4149,2.41445,2.4146,349100000.0
2007-10-10 21:50:00,2.4148,2.41495,2.4145,2.4148,285400000.0
2007-10-10 21:51:00,2.4148,2.4148,2.4145,2.4147,563200000.0
2007-10-10 21:52:00,2.4147,2.4147,2.41455,2.4146,586499997.0
2007-10-10 21:53:00,2.4146,2.41475,2.4145,2.4147,314000000.0
2007-10-10 21:54:00,2.4147,2.4149,2.41465,2.41465,317200000.0
2007-10-10 21:55:00,2.41465,2.41485,2.4145,2.4147,289700000.0
2007-10-10 21:56:00,2.41475,2.41485,2.41455,2.41455,269600000.0
2007-10-10 21:57:00,2.41455,2.4147,2.41435,2.4144,264600000.0
2007-10-10 21:58:00,2.4144,2.41485,2.4144,2.4148,141600000.0
2007-10-10 21:59:00,2.4148,2.415,2.4147,2.4147,307200000.0
2007-10-10 22:00:00,2.4147,2.4148,2.4146,2.4146,248000000.0
2007-10-10 22:01:00,2.4146,2.4147,2.4146,2.4146,154000000.0
2007-10-10 22:02:00,2.4146,2.4146,2.4146,2.4146,36400000.0
2007-10-10 22:03:00,2.4146,2.4149,2.4145,2.4145,100800000.0
2007-10-10 22:04:00,2.4145,2.4145,2.4145,2.4145,60000000.0
2007-10-10 22:05:00,2.4145,2.41455,2.41445,2.4145,111200000.0
2007-10-10 22:06:00,2.41455,2.4148,2.4144,2.41465,226800000.0
2007-10-10 22:07:00,2.4147,2.4151,2.4147,2.415,108400000.0
2007-10-10 22:08:00,2.415,2.415,2.4149,2.4149,133600000.0
2007-10-10 22:09:00,2.4149,2.4151,2.4148,2.4151,285400001.0
2007-10-10 22:10:00,2.4151,2.4151,2.415,2.415,105600000.0
2007-10-10 22:11:00,2.415,2.41515,2.415,2.41515,194800000.0
2007-10-10 22:12:00,2.41515,2.41515,2.415,2.41505,39600000.0
2007-10-10 22:13:00,2.415,2.41525,2.415,2.41505,154000001.0
2007-10-10 22:14:00,2.4151,2.4152,2.4149,2.4149,196400001.0
2007-10-10 22:15:00,2.4149,2.4149,2.4148,2.4149,92800000.0
2007-10-10 22:16:00,2.4149,2.41495,2.4149,2.4149,141600000.0
2007-10-10 22:17:00,2.4149,2.4151,2.4149,2.41505,157600000.0
2007-10-10 22:18:00,2.41505,2.4153,2.41495,2.4153,314800000.0
2007-10-10 22:19:00,2.4153,2.4153,2.4151,2.4152,243600000.0
2007-10-10 22:20:00,2.4152,2.4153,2.4151,2.4153,439199999.0
2007-10-10 22:21:00,2.4153,2.4153,2.4152,2.4153,283200000.0
2007-10-10 22:22:00,2.4153,2.4154,2.4153,2.4154,206400000.0
2007-10-10 22:23:00,2.4154,2.4154,2.4154,2.4154,27200000.0
2007-10-10 22:24:00,2.4155,2.4156,2.4154,2.41545,116800000.0
2007-10-10 22:25:00,2.41545,2.4155,2.41545,2.4155,23200000.0
2007-10-10 22:26:00,2.4155,2.4157,2.4154,2.4157,64800000.0
2007-10-10 22:27:00,2.4157,2.4158,2.4157,2.4157,100800000.0
2007-10-10 22:28:00,2.4157,2.4159,2.4155,2.41575,162500000.0
2007-10-10 22:29:00,2.41575,2.4158,2.4156,2.4157,185100000.0
2007-10-10 22:30:00,2.4156,2.41595,2.41545,2.4158,468499996.0
2007-10-10 22:31:00,2.4158,2.4167,2.4158,2.4163,364200000.0
2007-10-10 22:32:00,2.4163,2.4163,2.41605,2.4163,190500000.0
2007-10-10 22:33:00,2.4163,2.4165,2.4161,2.4165,248799999.0
2007-10-10 22:34:00,2.4164,2.4166,2.4163,2.4166,159900000.0
2007-10-10 22:35:00,2.4166,2.4167,2.4163,2.41655,286400000.0
2007-10-10 22:36:00,2.4165,2.41655,2.4163,2.4163,191300001.0
2007-10-10 22:37:00,2.41625,2.41645,2.41625,2.41635,198200000.0
2007-10-10 22:38:00,2.4162,2.4163,2.4161,2.4161,156800000.0
2007-10-10 22:39:00,2.4161,2.41635,2.4161,2.41635,83200000.0
2007-10-10 22:40:00,2.41635,2.4166,2.4162,2.4163,259900000.0
2007-10-10 22:41:00,2.4163,2.41635,2.4161,2.4162,81599999.0
2007-10-10 22:42:00,2.4162,2.4164,2.416,2.4164,292200000.0
2007-10-10 22:43:00,2.4164,2.4164,2.41605,2.41605,105600000.0
2007-10-10 22:44:00,2.4161,2.4162,2.41605,2.4162,110800000.0
2007-10-10 22:45:00,2.4162,2.4163,2.4161,2.4162,241500000.0
2007-10-10 22:46:00,2.4162,2.4162,2.4159,2.416,218100000.0
2007-10-10 22:47:00,2.416,2.4161,2.416,2.416,40000000.0
2007-10-10 22:48:00,2.416,2.4162,2.416,2.4161,57600000.0
2007-10-10 22:49:00,2.416,2.4163,2.416,2.4162,151000000.0
2007-10-10 22:50:00,2.4162,2.4162,2.416,2.4162,475599999.0
2007-10-10 22:51:00,2.4162,2.4164,2.4161,2.4161,440799999.0
2007-10-10 22:52:00,2.4162,2.41635,2.4162,2.4163,213600000.0
2007-10-10 22:53:00,2.4163,2.4164,2.4163,2.4164,29600000.0
2007-10-10 22:54:00,2.4164,2.4164,2.416,2.416,153600000.0
2007-10-10 22:55:00,2.416,2.416,2.416,2.416,62400000.0
2007-10-10 22:56:00,2.416,2.4165,2.416,2.4165,132000000.0
2007-10-10 22:57:00,2.4165,2.4165,2.4163,2.4165,53200000.0
2007-10-10 22:58:00,2.4166,2.4166,2.4165,2.4165,12800000.0
2007-10-10 22:59:00,2.4165,2.4166,2.4163,2.4163,65000000.0
2007-10-10 23:00:00,2.4162,2.4163,2.4153,2.4154,180300000.0
2007-10-10 23:01:00,2.4153,2.4155,2.4153,2.4154,24000000.0
2007-10-10 23:02:00,2.4155,2.4158,2.4154,2.4156,43200000.0
2007-10-10 23:03:00,2.4156,2.416,2.4156,2.4158,22400000.0
2007-10-10 23:04:00,2.4159,2.4159,2.4157,2.4157,9600000.0
2007-10-10 23:05:00,2.4157,2.4158,2.4154,2.4157,52000000.0
2007-10-10 23:06:00,2.4157,2.4162,2.4156,2.416,71200000.0
2007-10-10 23:07:00,2.416,2.4161,2.4158,2.4159,35200000.0
2007-10-10 23:08:00,2.416,2.416,2.4159,2.4159,14400000.0
2007-10-10 23:09:00,2.4158,2.4161,2.4156,2.4156,64700000.0
2007-10-10 23:10:00,2.4156,2.4162,2.4156,2.416,40000000.0
2007-10-10 23:11:00,2.4159,2.4159,2.4156,2.4158,164800000.0
2007-10-10 23:12:00,2.4159,2.4159,2.4153,2.4154,124000000.0
2007-10-10 23:13:00,2.4154,2.4154,2.4151,2.4152,182400000.0
2007-10-10 23:14:00,2.4152,2.4159,2.4152,2.4157,228500000.0
2007-10-10 23:15:00,2.4156,2.4158,2.4156,2.4157,55300000.0
2007-10-10 23:16:00,2.4157,2.4157,2.4155,2.4157,24000000.0
2007-10-10 23:17:00,2.4157,2.4157,2.4156,2.4157,15600000.0
2007-10-10 23:18:00,2.4157,2.4157,2.4157,2.4157,12000000.0
2007-10-10 23:19:00,2.4157,2.4157,2.4152,2.41555,31600000.0
2007-10-10 23:20:00,2.41555,2.41555,2.41535,2.41555,27800000.0
2007-10-10 23:21:00,2.41555,2.41555,2.41555,2.41555,2400000.0
2007-10-10 23:22:00,2.41565,2.41565,2.4154,2.4154,37200000.0
2007-10-10 23:23:00,2.41545,2.41545,2.4154,2.41545,13200000.0
2007-10-10 23:24:00,2.4154,2.4155,2.4154,2.4154,39500000.0
2007-10-10 23:25:00,2.4154,2.4155,2.4151,2.4155,133500000.0
2007-10-10 23:26:00,2.4155,2.4157,2.4155,2.4157,77600000.0
2007-10-10 23:27:00,2.4157,2.416,2.4155,2.4155,96000000.0
2007-10-10 23:28:00,2.4157,2.4157,2.4155,2.4155,94400000.0
2007-10-10 23:29:00,2.4155,2.41555,2.41535,2.4155,26400000.0
2007-10-10 23:30:00,2.41555,2.4156,2.41535,2.41545,52800000.0
2007-10-10 23:31:00,2.4155,2.4156,2.41545,2.41555,65600000.0
2007-10-10 23:32:00,2.4156,2.4156,2.41555,2.4156,50400000.0
2007-10-10 23:33:00,2.4156,2.4157,2.4156,2.4157,60800000.0
2007-10-10 23:34:00,2.4157,2.4157,2.4155,2.4156,61000000.0
2007-10-10 23:35:00,2.4156,2.4157,2.4156,2.4156,16000000.0
2007-10-10 23:36:00,2.41565,2.41575,2.4156,2.4156,129600000.0
2007-10-10 23:37:00,2.4157,2.4157,2.4156,2.4157,34400000.0
2007-10-10 23:38:00,2.4156,2.4156,2.4156,2.4156,16800000.0
2007-10-10 23:39:00,2.4156,2.4157,2.4154,2.4155,89000000.0
2007-10-10 23:40:00,2.4155,2.4157,2.4154,2.4156,63200000.0
2007-10-10 23:41:00,2.4156,2.41575,2.4156,2.41575,48800000.0
2007-10-10 23:42:00,2.41523,2.41538,2.41501,2.41537,92000000.0
2007-10-10 23:43:00,2.4157,2.4157,2.41555,2.41555,7200000.0
2007-10-10 23:44:00,2.4157,2.41575,2.4157,2.4157,29600000.0
2007-10-10 23:45:00,2.4157,2.4159,2.4157,2.4158,54400000.0
2007-10-10 23:46:00,2.4158,2.4162,2.4155,2.4161,174400000.0
2007-10-10 23:47:00,2.4161,2.4162,2.4156,2.4157,120500000.0
2007-10-10 23:48:00,2.416,2.4164,2.416,2.4162,90400000.0
2007-10-10 23:49:00,2.4162,2.4162,2.416,2.416,73600000.0
2007-10-10 23:50:00,2.4157,2.416,2.4157,2.416,10400000.0
2007-10-10 23:51:00,2.41552,2.41555,2.41521,2.41555,330400000.0
2007-10-10 23:52:00,2.4161,2.41615,2.41595,2.41615,21600000.0
2007-10-10 23:53:00,2.4161,2.4161,2.4157,2.4157,24000000.0
2007-10-10 23:54:00,2.4157,2.4159,2.4157,2.4157,19200000.0
2007-10-10 23:55:00,2.41575,2.4159,2.41575,2.41575,7200000.0
2007-10-10 23:56:00,2.4157,2.41585,2.41565,2.41565,21600000.0
2007-10-10 23:57:00,2.4156,2.41565,2.4154,2.4154,19200000.0
2007-10-10 23:58:00,2.4153,2.4154,2.4151,2.4154,48200000.0
2007-10-10 23:59:00,2.41545,2.41545,2.41545,2.41545,2400000.0
2007-10-11 00:00:00,2.4154,2.4154,2.4154,2.4154,8800000.0
2007-10-11 00:01:00,2.4154,2.4155,2.4154,2.4155,29600000.0
2007-10-11 00:02:00,2.4154,2.4154,2.4153,2.4153,83200000.0
2007-10-11 00:03:00,2.4155,2.41555,2.4155,2.41555,4800000.0
2007-10-11 00:04:00,2.4155,2.4155,2.4154,2.4154,37600000.0
2007-10-11 00:05:00,2.41545,2.4156,2.4152,2.41525,77600000.0
2007-10-11 00:06:00,2.4153,2.41535,2.41525,2.4153,32800000.0
2007-10-11 00:07:00,2.4153,2.41535,2.41525,2.41535,9600000.0
2007-10-11 00:08:00,2.4153,2.4153,2.4153,2.4153,14400000.0
2007-10-11 00:09:00,2.4153,2.4153,2.41525,2.4153,14400000.0
2007-10-11 00:10:00,2.4153,2.4153,2.4153,2.4153,19200000.0
2007-10-11 00:11:00,2.4153,2.4153,2.41525,2.4153,30400000.0
2007-10-11 00:12:00,2.4153,2.4153,2.4153,2.4153,36000000.0
2007-10-11 00:13:00,2.4153,2.4153,2.4152,2.4153,82400000.0
2007-10-11 00:14:00,2.4153,2.41575,2.4153,2.4156,186400000.0
2007-10-11 00:15:00,2.4156,2.4156,2.4155,2.4155,45600000.0
2007-10-11 00:16:00,2.41555,2.4156,2.41555,2.4156,16800000.0
2007-10-11 00:17:00,2.4156,2.4158,2.41545,2.4156,121600000.0
2007-10-11 00:18:00,2.4156,2.41595,2.41555,2.4157,108000000.0
2007-10-11 00:19:00,2.4157,2.41585,2.4156,2.41585,72000000.0
2007-10-11 00:20:00,2.41585,2.4159,2.4155,2.4157,76000000.0
2007-10-11 00:21:00,2.4158,2.41605,2.4156,2.41565,88800000.0
2007-10-11 00:22:00,2.4156,2.4164,2.4156,2.4162,150600000.0
2007-10-11 00:23:00,2.41625,2.4163,2.4162,2.41625,150500000.0
2007-10-11 00:24:00,2.41625,2.41625,2.4162,2.4162,4800000.0
2007-10-11 00:25:00,2.41625,2.41795,2.41625,2.41795,246800000.0
2007-10-11 00:26:00,2.4179,2.41795,2.4172,2.4174,154700000.0
2007-10-11 00:27:00,2.4174,2.41835,2.4174,2.41775,170600000.0
2007-10-11 00:28:00,2.4178,2.41785,2.41755,2.4177,124800000.0
2007-10-11 00:29:00,2.4177,2.4177,2.4173,2.4175,153000000.0
2007-10-11 00:30:00,2.4175,2.4175,2.41735,2.4174,62400000.0
2007-10-11 00:31:00,2.41745,2.41745,2.41735,2.4174,19200000.0
2007-10-11 00:32:00,2.4174,2.4174,2.41735,2.4174,24000000.0
2007-10-11 00:33:00,2.41735,2.41735,2.41675,2.41675,152800000.0
2007-10-11 00:34:00,2.4167,2.4167,2.4166,2.4167,137600000.0
2007-10-11 00:35:00,2.4167,2.41685,2.4166,2.41675,198400000.0
2007-10-11 00:36:00,2.41675,2.41685,2.41675,2.41685,11000000.0
2007-10-11 00:37:00,2.4167,2.41695,2.4166,2.41695,118100000.0
2007-10-11 00:38:00,2.417,2.41725,2.4169,2.4171,167200000.0
2007-10-11 00:39:00,2.4171,2.4172,2.4171,2.41715,84000000.0
2007-10-11 00:40:00,2.41715,2.4172,2.4168,2.4169,319600001.0
2007-10-11 00:41:00,2.4169,2.4169,2.4162,2.41635,214300000.0
2007-10-11 00:42:00,2.4164,2.41665,2.4164,2.41665,93600000.0
2007-10-11 00:43:00,2.4165,2.41655,2.41635,2.41635,81400000.0
2007-10-11 00:44:00,2.4163,2.4163,2.41605,2.4161,200000000.0
2007-10-11 00:45:00,2.4161,2.4161,2.41565,2.4158,155200000.0
2007-10-11 00:46:00,2.4157,2.41585,2.4156,2.4156,113600000.0
2007-10-11 00:47:00,2.4156,2.41575,2.4154,2.41575,250400000.0
2007-10-11 00:48:00,2.41575,2.41605,2.4157,2.4159,193399999.0
2007-10-11 00:49:00,2.41585,2.4163,2.41585,2.4163,147200000.0
2007-10-11 00:50:00,2.4163,2.41635,2.4163,2.41635,51200000.0
2007-10-11 00:51:00,2.41635,2.41635,2.41635,2.41635,9600000.0
2007-10-11 00:52:00,2.4164,2.4164,2.4163,2.4163,24000000.0
2007-10-11 00:53:00,2.4164,2.4164,2.4162,2.4163,42600000.0
2007-10-11 00:54:00,2.4162,2.4164,2.4162,2.4164,248000000.0
2007-10-11 00:55:00,2.4164,2.4165,2.4163,2.4164,114900000.0
2007-10-11 00:56:00,2.4164,2.4164,2.4162,2.4162,121200000.0
2007-10-11 00:57:00,2.4162,2.4163,2.4162,2.41625,56000000.0
2007-10-11 00:58:00,2.4163,2.4165,2.4162,2.4162,162400000.0
2007-10-11 00:59:00,2.4162,2.41645,2.41605,2.41635,136800000.0
2007-10-11 01:00:00,2.41645,2.4167,2.4163,2.41645,121600000.0
2007-10-11 01:01:00,2.4165,2.4166,2.4153,2.4155,820500001.0
2007-10-11 01:02:00,2.4155,2.416,2.4152,2.41535,671799997.0
2007-10-11 01:03:00,2.4153,2.4158,2.4147,2.41475,689900000.0
2007-10-11 01:04:00,2.4148,2.4156,2.4148,2.4154,221300000.0
2007-10-11 01:05:00,2.4154,2.4154,2.41435,2.4146,642200000.0
2007-10-11 01:06:00,2.4146,2.4153,2.4144,2.4148,699100000.0
2007-10-11 01:07:00,2.41485,2.4149,2.4145,2.4149,584700006.0
2007-10-11 01:08:00,2.4149,2.4149,2.4142,2.41435,439400000.0
2007-10-11 01:09:00,2.4144,2.41455,2.41435,2.41445,225300000.0
2007-10-11 01:10:00,2.41445,2.4145,2.4144,2.41445,156600000.0
2007-10-11 01:11:00,2.4144,2.4144,2.4141,2.4141,223500000.0
2007-10-11 01:12:00,2.4141,2.41415,2.4135,2.4138,566899999.0
2007-10-11 01:13:00,2.4138,2.414,2.4135,2.4136,442200000.0
2007-10-11 01:14:00,2.41365,2.4142,2.41365,2.41395,332100000.0
2007-10-11 01:15:00,2.41395,2.414,2.4138,2.41385,102400000.0
2007-10-11 01:16:00,2.41385,2.41415,2.4132,2.414,243200001.0
2007-10-11 01:17:00,2.414,2.4142,2.41365,2.41395,205800000.0
2007-10-11 01:18:00,2.414,2.414,2.4136,2.4138,270800000.0
2007-10-11 01:19:00,2.41385,2.414,2.4137,2.41375,125700000.0
2007-10-11 01:20:00,2.41375,2.41375,2.41355,2.41355,15200000.0
2007-10-11 01:21:00,2.41355,2.4139,2.41345,2.41375,80800000.0
2007-10-11 01:22:00,2.41375,2.4139,2.4135,2.4137,180700000.0
2007-10-11 01:23:00,2.4136,2.4137,2.4135,2.4135,118600000.0
2007-10-11 01:24:00,2.4135,2.41365,2.4134,2.41355,48600000.0
2007-10-11 01:25:00,2.4135,2.41355,2.4135,2.4135,28200000.0
2007-10-11 01:26:00,2.4135,2.4135,2.413,2.4131,393299997.0
2007-10-11 01:27:00,2.4131,2.4133,2.41305,2.4132,391200000.0
2007-10-11 01:28:00,2.4133,2.4134,2.4131,2.4133,286400000.0
2007-10-11 01:29:00,2.4134,2.4134,2.4132,2.4133,299200000.0
2007-10-11 01:30:00,2.4133,2.4135,2.413,2.4132,466899999.0
2007-10-11 01:31:00,2.4133,2.4135,2.4132,2.4135,180000000.0
2007-10-11 01:32:00,2.4135,2.4135,2.413,2.413,133600000.0
2007-10-11 01:33:00,2.41305,2.4132,2.413,2.4132,40000000.0
2007-10-11 01:34:00,2.4132,2.4133,2.4132,2.4132,56800000.0
2007-10-11 01:35:00,2.4132,2.41325,2.413,2.41325,161600000.0
2007-10-11 01:36:00,2.41325,2.4133,2.413,2.4133,109300000.0
2007-10-11 01:37:00,2.4133,2.4137,2.4132,2.4133,175200000.0
2007-10-11 01:38:00,2.4137,2.4141,2.4135,2.41395,272000000.0
2007-10-11 01:39:00,2.41395,2.414,2.4137,2.4139,170200000.0
2007-10-11 01:40:00,2.4141,2.4147,2.4137,2.41425,227400000.0
2007-10-11 01:41:00,2.41425,2.4143,2.4137,2.41405,110200000.0
2007-10-11 01:42:00,2.41405,2.4141,2.4138,2.414,322000000.0
2007-10-11 01:43:00,2.4141,2.41425,2.4141,2.4142,102000000.0
2007-10-11 01:44:00,2.4142,2.4142,2.4142,2.4142,16000000.0
2007-10-11 01:45:00,2.4142,2.4142,2.4141,2.41415,36000000.0
2007-10-11 01:46:00,2.4142,2.4145,2.4141,2.4145,145800000.0
2007-10-11 01:47:00,2.4145,2.4145,2.4143,2.41435,45600000.0
2007-10-11 01:48:00,2.41435,2.41445,2.41355,2.4137,152000000.0
2007-10-11 01:49:00,2.4137,2.4137,2.4137,2.4137,6400000.0
2007-10-11 01:50:00,2.4137,2.4139,2.4133,2.4135,235500000.0
2007-10-11 01:51:00,2.4136,2.4137,2.41355,2.4137,35500000.0
2007-10-11 01:52:00,2.4138,2.4138,2.41355,2.41365,39200000.0
2007-10-11 01:53:00,2.4137,2.4137,2.4134,2.41345,71200000.0
2007-10-11 01:54:00,2.4134,2.4138,2.4132,2.4134,171200000.0
2007-10-11 01:55:00,2.4137,2.4137,2.4134,2.4135,116000000.0
2007-10-11 01:56:00,2.4135,2.4135,2.4129,2.4134,150400000.0
2007-10-11 01:57:00,2.4134,2.41355,2.4133,2.41355,179800000.0
2007-10-11 01:58:00,2.4136,2.4138,2.4133,2.4138,268600000.0
2007-10-11 01:59:00,2.4139,2.4143,2.4136,2.4141,187000000.0
2007-10-11 02:00:00,2.4141,2.4141,2.4134,2.4136,82800000.0
2007-10-11 02:01:00,2.4136,2.4139,2.4131,2.4135,180000000.0
2007-10-11 02:02:00,2.4136,2.4137,2.413,2.4132,390800000.0
2007-10-11 02:03:00,2.41325,2.4135,2.4132,2.41335,121800000.0
2007-10-11 02:04:00,2.4134,2.4134,2.4131,2.4133,247300000.0
2007-10-11 02:05:00,2.4133,2.4134,2.4129,2.4132,127000000.0
2007-10-11 02:06:00,2.4132,2.41345,2.413,2.4133,292800000.0
2007-10-11 02:07:00,2.4133,2.4135,2.413,2.4131,360100000.0
2007-10-11 02:08:00,2.4131,2.4131,2.4129,2.4129,293700000.0
2007-10-11 02:09:00,2.413,2.413,2.4129,2.4129,187100000.0
2007-10-11 02:10:00,2.4128,2.4131,2.41275,2.4128,214100000.0
2007-10-11 02:11:00,2.4129,2.4133,2.4127,2.41305,483900000.0
2007-10-11 02:12:00,2.41305,2.41335,2.41295,2.413,173600000.0
2007-10-11 02:13:00,2.4131,2.4132,2.4129,2.413,441200000.0
2007-10-11 02:14:00,2.413,2.413,2.4129,2.413,434200000.0
2007-10-11 02:15:00,2.413,2.41315,2.41285,2.413,376400000.0
2007-10-11 02:16:00,2.4131,2.4132,2.4125,2.4129,189600000.0
2007-10-11 02:17:00,2.4129,2.413,2.4126,2.4126,241600000.0
2007-10-11 02:18:00,2.4126,2.41295,2.4126,2.4128,294800000.0
2007-10-11 02:19:00,2.4128,2.4129,2.4126,2.4126,286800000.0
2007-10-11 02:20:00,2.4126,2.4128,2.4125,2.41265,247200001.0
2007-10-11 02:21:00,2.41265,2.4128,2.41245,2.4127,194400000.0
2007-10-11 02:22:00,2.4127,2.4127,2.4124,2.41255,266400000.0
2007-10-11 02:23:00,2.41255,2.4128,2.41255,2.41265,72800000.0
2007-10-11 02:24:00,2.41265,2.41265,2.41235,2.4124,77600000.0
2007-10-11 02:25:00,2.4124,2.4126,2.4123,2.4126,103200000.0
2007-10-11 02:26:00,2.4126,2.4133,2.4126,2.4129,152000000.0
2007-10-11 02:27:00,2.4133,2.4134,2.4129,2.413,414400001.0
2007-10-11 02:28:00,2.413,2.4132,2.41285,2.41305,292800000.0
2007-10-11 02:29:00,2.41325,2.41325,2.41275,2.413,155600000.0
2007-10-11 02:30:00,2.413,2.413,2.4129,2.4129,176800000.0
2007-10-11 02:31:00,2.4128,2.4129,2.4127,2.41285,103900000.0
2007-10-11 02:32:00,2.41285,2.41315,2.4128,2.413,173900000.0
2007-10-11 02:33:00,2.4129,2.413,2.4128,2.4129,120400000.0
2007-10-11 02:34:00,2.4129,2.4132,2.4129,2.4131,460800000.0
2007-10-11 02:35:00,2.4131,2.4134,2.4128,2.4128,663200000.0
2007-10-11 02:36:00,2.4128,2.41325,2.4128,2.41325,272000000.0
2007-10-11 02:37:00,2.41325,2.41325,2.4128,2.41285,302000000.0
2007-10-11 02:38:00,2.4129,2.4129,2.4126,2.4129,262400000.0
2007-10-11 02:39:00,2.4129,2.413,2.4127,2.413,108000000.0
2007-10-11 02:40:00,2.413,2.413,2.4127,2.4128,266800000.0
2007-10-11 02:41:00,2.4129,2.413,2.4127,2.413,149600001.0
2007-10-11 02:42:00,2.4129,2.4129,2.4128,2.4128,44000000.0
2007-10-11 02:43:00,2.4128,2.4131,2.4126,2.4131,184500000.0
2007-10-11 02:44:00,2.4132,2.4132,2.413,2.413,120600000.0
2007-10-11 02:45:00,2.413,2.4131,2.4127,2.413,146800000.0
2007-10-11 02:46:00,2.413,2.4135,2.4124,2.4126,539300000.0
2007-10-11 02:47:00,2.4126,2.4126,2.4124,2.4124,91799998.0
2007-10-11 02:48:00,2.4126,2.4128,2.4123,2.41255,282300000.0
2007-10-11 02:49:00,2.41255,2.4126,2.4124,2.4125,268400000.0
2007-10-11 02:50:00,2.4125,2.4126,2.4122,2.4124,610199997.0
2007-10-11 02:51:00,2.4124,2.4127,2.4123,2.4124,410000000.0
2007-10-11 02:52:00,2.4124,2.4126,2.4124,2.4126,179500000.0
2007-10-11 02:53:00,2.4126,2.4126,2.4125,2.4126,300400000.0
2007-10-11 02:54:00,2.4126,2.4128,2.4126,2.4127,164800000.0
2007-10-11 02:55:00,2.41265,2.41265,2.4125,2.4126,173200000.0
2007-10-11 02:56:00,2.4126,2.4128,2.4122,2.4122,510800000.0
2007-10-11 02:57:00,2.4122,2.4122,2.4121,2.4121,76800000.0
2007-10-11 02:58:00,2.4123,2.4124,2.4123,2.4124,95200000.0
2007-10-11 02:59:00,2.4124,2.4124,2.4122,2.4122,29600000.0
2007-10-11 03:00:00,2.4121,2.4121,2.4117,2.412,117100000.0
2007-10-11 03:01:00,2.4119,2.4123,2.4119,2.4121,346000000.0
2007-10-11 03:02:00,2.4121,2.4122,2.4121,2.4121,110800000.0
2007-10-11 03:03:00,2.412,2.4121,2.412,2.412,98000000.0
2007-10-11 03:04:00,2.412,2.4122,2.412,2.412,66400000.0
2007-10-11 03:05:00,2.412,2.4121,2.4119,2.4121,90400000.0
2007-10-11 03:06:00,2.412,2.4121,2.4119,2.4119,75400000.0
2007-10-11 03:07:00,2.4119,2.412,2.4119,2.4119,138000000.0
2007-10-11 03:08:00,2.4119,2.412,2.4119,2.412,217000000.0
2007-10-11 03:09:00,2.4119,2.412,2.4119,2.412,59600000.0
2007-10-11 03:10:00,2.4119,2.4119,2.4117,2.4117,49200000.0
2007-10-11 03:11:00,2.4117,2.4117,2.4114,2.4115,238800000.0
2007-10-11 03:12:00,2.4114,2.4117,2.4114,2.4116,108200000.0
2007-10-11 03:13:00,2.4114,2.4117,2.4113,2.4113,120400000.0
2007-10-11 03:14:00,2.4113,2.4115,2.411,2.4114,272200000.0
2007-10-11 03:15:00,2.4114,2.4119,2.4113,2.4115,109500000.0
2007-10-11 03:16:00,2.4115,2.4117,2.4114,2.4116,379300002.0
2007-10-11 03:17:00,2.4116,2.41195,2.4116,2.4119,234100000.0
2007-10-11 03:18:00,2.4119,2.4119,2.4115,2.4115,146400003.0
2007-10-11 03:19:00,2.4116,2.4117,2.4116,2.4116,71200000.0
2007-10-11 03:20:00,2.4117,2.41175,2.41145,2.4116,71600000.0
2007-10-11 03:21:00,2.4116,2.41185,2.41145,2.41165,120000000.0
2007-10-11 03:22:00,2.4117,2.4119,2.4116,2.4118,83200000.0
2007-10-11 03:23:00,2.4118,2.41185,2.4117,2.41185,141600000.0
2007-10-11 03:24:00,2.4119,2.4124,2.4119,2.4122,162000000.0
2007-10-11 03:25:00,2.4121,2.4126,2.412,2.4126,188900000.0
2007-10-11 03:26:00,2.4126,2.4126,2.4122,2.4122,65600000.0
2007-10-11 03:27:00,2.4122,2.4123,2.4122,2.4122,87600000.0
2007-10-11 03:28:00,2.4122,2.4122,2.4122,2.4122,41600000.0
2007-10-11 03:29:00,2.4122,2.4123,2.4122,2.4123,40800000.0
2007-10-11 03:30:00,2.4123,2.41245,2.4121,2.4124,79600000.0
2007-10-11 03:31:00,2.4122,2.4123,2.4122,2.4123,48800000.0
2007-10-11 03:32:00,2.4123,2.4123,2.41225,2.4123,143200000.0
2007-10-11 03:33:00,2.4123,2.4125,2.4123,2.4123,98500000.0
2007-10-11 03:34:00,2.4123,2.4129,2.4123,2.4127,334000000.0
2007-10-11 03:35:00,2.4128,2.4128,2.4123,2.41255,175800000.0
2007-10-11 03:36:00,2.41255,2.4128,2.4122,2.4127,445600000.0
2007-10-11 03:37:00,2.4127,2.4127,2.4126,2.4127,148000000.0
2007-10-11 03:38:00,2.4127,2.4127,2.41255,2.41265,73600000.0
2007-10-11 03:39:00,2.41265,2.413,2.4126,2.4128,107300000.0
2007-10-11 03:40:00,2.4128,2.4128,2.4122,2.4123,187700000.0
2007-10-11 03:41:00,2.41245,2.41255,2.4122,2.4122,215200000.0
2007-10-11 03:42:00,2.4122,2.4126,2.4122,2.4125,208800000.0
2007-10-11 03:43:00,2.4126,2.4126,2.4122,2.41235,546000000.0
2007-10-11 03:44:00,2.4124,2.4125,2.41235,2.41245,283200000.0
2007-10-11 03:45:00,2.41245,2.4125,2.4124,2.4125,165600000.0
2007-10-11 03:46:00,2.41245,2.41245,2.4122,2.4123,347200000.0
2007-10-11 03:47:00,2.4123,2.4128,2.41225,2.4124,119300000.0
2007-10-11 03:48:00,2.4124,2.4125,2.4123,2.4124,254500000.0
2007-10-11 03:49:00,2.41235,2.4124,2.4123,2.4124,180800000.0
2007-10-11 03:50:00,2.4124,2.4126,2.4124,2.41245,246800000.0
2007-10-11 03:51:00,2.41245,2.41295,2.41245,2.4125,215600000.0
2007-10-11 03:52:00,2.4125,2.4126,2.4125,2.4125,184800000.0
2007-10-11 03:53:00,2.4125,2.41255,2.4124,2.4125,97199999.0
2007-10-11 03:54:00,2.4124,2.4124,2.4121,2.4122,174400000.0
2007-10-11 03:55:00,2.4122,2.4122,2.4118,2.41205,291500001.0
2007-10-11 03:56:00,2.4121,2.4121,2.4121,2.4121,11200000.0
2007-10-11 03:57:00,2.412,2.412,2.41195,2.412,72000000.0
2007-10-11 03:58:00,2.412,2.4121,2.412,2.4121,92800000.0
2007-10-11 03:59:00,2.4121,2.4121,2.41205,2.4121,22400000.0
2007-10-11 04:00:00,2.4121,2.4121,2.4121,2.4121,13600000.0
2007-10-11 04:01:00,2.41163,2.41174,2.41151,2.41161,115200000.0
2007-10-11 04:02:00,2.4121,2.4121,2.4121,2.4121,10400000.0
2007-10-11 04:03:00,2.4121,2.4122,2.4121,2.4122,47200000.0
2007-10-11 04:04:00,2.4122,2.4124,2.4121,2.4123,218800000.0
2007-10-11 04:05:00,2.4123,2.4124,2.4123,2.4123,95200000.0
2007-10-11 04:06:00,2.4124,2.4124,2.4123,2.4123,76400000.0
2007-10-11 04:07:00,2.4124,2.4124,2.4123,2.4124,57600000.0
2007-10-11 04:08:00,2.4124,2.41255,2.4124,2.41255,65600000.0
2007-10-11 04:09:00,2.4125,2.4126,2.4123,2.4124,187700000.0
2007-10-11 04:10:00,2.4124,2.4127,2.4124,2.4125,125900001.0
2007-10-11 04:11:00,2.4124,2.4128,2.4123,2.4128,237600001.0
2007-10-11 04:12:00,2.41275,2.414,2.41275,2.4129,714699999.0
2007-10-11 04:13:00,2.4128,2.4133,2.4128,2.4131,351600000.0
2007-10-11 04:14:00,2.413,2.4131,2.4129,2.4131,54000000.0
2007-10-11 04:15:00,2.4131,2.4133,2.4131,2.4133,164000000.0
2007-10-11 04:16:00,2.4133,2.4135,2.4129,2.4129,134800000.0
2007-10-11 04:17:00,2.4129,2.4131,2.4128,2.4131,119400000.0
2007-10-11 04:18:00,2.4131,2.4136,2.4129,2.41315,440900002.0
2007-10-11 04:19:00,2.4132,2.4132,2.41315,2.4132,12700000.0
2007-10-11 04:20:00,2.4132,2.4132,2.4131,2.4132,60000000.0
2007-10-11 04:21:00,2.41315,2.4132,2.41285,2.41295,198400000.0
2007-10-11 04:22:00,2.41295,2.41295,2.4127,2.41295,68800000.0
2007-10-11 04:23:00,2.413,2.413,2.4129,2.41295,47200000.0
2007-10-11 04:24:00,2.41239,2.41261,2.4123,2.4123,17600000.0
2007-10-11 04:25:00,2.41295,2.41295,2.41295,2.41295,7200000.0
2007-10-11 04:26:00,2.41295,2.41295,2.4129,2.41295,48000000.0
2007-10-11 04:27:00,2.41242,2.41287,2.41242,2.41251,126400000.0
2007-10-11 04:28:00,2.413,2.413,2.41295,2.41295,15200000.0
2007-10-11 04:29:00,2.41295,2.41295,2.41295,2.41295,2400000.0
2007-10-11 04:30:00,2.413,2.413,2.4128,2.4129,151000000.0
2007-10-11 04:31:00,2.41255,2.41255,2.41221,2.41239,169600000.0
2007-10-11 04:32:00,2.4129,2.413,2.4128,2.4128,209600000.0
2007-10-11 04:33:00,2.4128,2.4128,2.4126,2.4126,48700000.0
2007-10-11 04:34:00,2.4126,2.4129,2.4126,2.4129,65700000.0
2007-10-11 04:35:00,2.4129,2.4131,2.4129,2.4131,31400000.0
2007-10-11 04:36:00,2.4131,2.4133,2.4129,2.4133,124800000.0
2007-10-11 04:37:00,2.4133,2.4134,2.41325,2.4134,80300000.0
2007-10-11 04:38:00,2.41335,2.4134,2.4133,2.4133,23200000.0
2007-10-11 04:39:00,2.4133,2.4134,2.4133,2.4134,14400000.0
2007-10-11 04:40:00,2.4134,2.4134,2.4134,2.4134,7200000.0
2007-10-11 04:41:00,2.4134,2.4136,2.4132,2.4135,69000000.0
2007-10-11 04:42:00,2.41345,2.41345,2.41295,2.413,110400000.0
2007-10-11 04:43:00,2.413,2.413,2.4126,2.4127,228800000.0
2007-10-11 04:44:00,2.4127,2.4128,2.4126,2.4128,66200000.0
2007-10-11 04:45:00,2.4129,2.4131,2.4128,2.4131,171000000.0
2007-10-11 04:46:00,2.4131,2.4134,2.4129,2.41315,492700000.0
2007-10-11 04:47:00,2.4132,2.4133,2.4131,2.4132,429800000.0
2007-10-11 04:48:00,2.4132,2.4134,2.4132,2.4134,182800000.0
2007-10-11 04:49:00,2.4134,2.4134,2.4131,2.4131,519200000.0
2007-10-11 04:50:00,2.4131,2.4133,2.4127,2.41305,627200000.0
2007-10-11 04:51:00,2.4131,2.4133,2.412,2.41235,363299999.0
2007-10-11 04:52:00,2.4124,2.4129,2.4122,2.4122,415600000.0
2007-10-11 04:53:00,2.4123,2.4126,2.4123,2.41235,341500001.0
2007-10-11 04:54:00,2.4125,2.4128,2.4125,2.4126,162000000.0
2007-10-11 04:55:00,2.4126,2.41305,2.4126,2.4129,205200000.0
2007-10-11 04:56:00,2.4129,2.4129,2.4127,2.41275,138400000.0
2007-10-11 04:57:00,2.4128,2.41295,2.4127,2.4127,248000000.0
2007-10-11 04:58:00,2.4127,2.4129,2.4127,2.4129,192000000.0
2007-10-11 04:59:00,2.4129,2.4129,2.4128,2.4128,98000000.0
2007-10-11 05:00:00,2.4128,2.4136,2.4128,2.4135,362100000.0
2007-10-11 05:01:00,2.4135,2.4135,2.413,2.413,343099999.0
2007-10-11 05:02:00,2.41315,2.4132,2.413,2.4131,170400000.0
2007-10-11 05:03:00,2.4131,2.4132,2.413,2.4132,108800000.0
2007-10-11 05:04:00,2.4132,2.4135,2.413,2.4131,256699997.0
2007-10-11 05:05:00,2.4131,2.4133,2.41305,2.4131,160400000.0
2007-10-11 05:06:00,2.4131,2.4133,2.4129,2.4129,157600000.0
2007-10-11 05:07:00,2.4131,2.4131,2.413,2.413,26400000.0
2007-10-11 05:08:00,2.413,2.4131,2.4129,2.4131,68800000.0
2007-10-11 05:09:00,2.4131,2.4131,2.4129,2.413,196000000.0
2007-10-11 05:10:00,2.413,2.413,2.41285,2.4129,58400000.0
2007-10-11 05:11:00,2.413,2.413,2.4129,2.4129,208400000.0
2007-10-11 05:12:00,2.4129,2.4129,2.4129,2.4129,15200000.0
2007-10-11 05:13:00,2.4128,2.413,2.4128,2.413,22400000.0
2007-10-11 05:14:00,2.413,2.413,2.413,2.413,16000000.0
2007-10-11 05:15:00,2.413,2.413,2.413,2.413,12000000.0
2007-10-11 05:16:00,2.413,2.413,2.413,2.413,24000000.0
2007-10-11 05:17:00,2.4129,2.413,2.4127,2.4127,156400000.0
2007-10-11 05:18:00,2.4127,2.4128,2.4127,2.4128,75200000.0
2007-10-11 05:19:00,2.4127,2.4128,2.41265,2.4128,24200000.0
2007-10-11 05:20:00,2.4128,2.4129,2.4128,2.4129,55200000.0
2007-10-11 05:21:00,2.4128,2.4129,2.4127,2.4129,203600000.0
2007-10-11 05:22:00,2.4129,2.4129,2.4127,2.4127,39200000.0
2007-10-11 05:23:00,2.4128,2.4128,2.41245,2.41245,556400000.0
2007-10-11 05:24:00,2.41245,2.4126,2.4123,2.4124,226600000.0
2007-10-11 05:25:00,2.4125,2.4128,2.4123,2.41255,102000000.0
2007-10-11 05:26:00,2.41255,2.4126,2.4124,2.4126,167200000.0
2007-10-11 05:27:00,2.4126,2.4127,2.4126,2.4127,48800000.0
2007-10-11 05:28:00,2.4126,2.4126,2.4126,2.4126,7200000.0
2007-10-11 05:29:00,2.4127,2.4128,2.4126,2.4127,160800000.0
2007-10-11 05:30:00,2.4128,2.4128,2.4124,2.4126,165600000.0
2007-10-11 05:31:00,2.4126,2.4128,2.4124,2.4125,335200000.0
2007-10-11 05:32:00,2.4125,2.4127,2.4123,2.4124,575099999.0
2007-10-11 05:33:00,2.4125,2.4129,2.4124,2.4126,347200000.0
2007-10-11 05:34:00,2.4126,2.4128,2.4122,2.4127,464100000.0
2007-10-11 05:35:00,2.4127,2.4131,2.4127,2.4128,504500000.0
2007-10-11 05:36:00,2.4128,2.4128,2.4121,2.4127,452200000.0
2007-10-11 05:37:00,2.4127,2.4128,2.4124,2.4127,282000000.0
2007-10-11 05:38:00,2.4127,2.4127,2.4124,2.4124,32800000.0
2007-10-11 05:39:00,2.4125,2.4127,2.4125,2.4125,268600000.0
2007-10-11 05:40:00,2.4126,2.4128,2.4125,2.4128,543700005.0
2007-10-11 05:41:00,2.4127,2.4132,2.4126,2.413,634900000.0
2007-10-11 05:42:00,2.413,2.413,2.41275,2.4128,127200000.0
2007-10-11 05:43:00,2.4128,2.4129,2.4124,2.4126,254800000.0
2007-10-11 05:44:00,2.4127,2.4129,2.4122,2.4125,486399999.0
2007-10-11 05:45:00,2.4126,2.4126,2.4125,2.4125,36000000.0
2007-10-11 05:46:00,2.4126,2.4126,2.4125,2.4126,104900000.0
2007-10-11 05:47:00,2.4126,2.4129,2.4126,2.4128,208000000.0
2007-10-11 05:48:00,2.4128,2.4133,2.4128,2.4133,123200000.0
2007-10-11 05:49:00,2.4132,2.4132,2.4123,2.4126,513499999.0
2007-10-11 05:50:00,2.41255,2.4131,2.4122,2.4131,404800000.0
2007-10-11 05:51:00,2.41315,2.41315,2.4126,2.4128,224800000.0
2007-10-11 05:52:00,2.4128,2.4132,2.4126,2.4128,284000001.0
2007-10-11 05:53:00,2.41285,2.4131,2.4128,2.4128,60800000.0
2007-10-11 05:54:00,2.4127,2.4132,2.4127,2.413,205000000.0
2007-10-11 05:55:00,2.413,2.41315,2.413,2.41315,85600000.0
2007-10-11 05:56:00,2.4131,2.4131,2.4131,2.4131,12800000.0
2007-10-11 05:57:00,2.41315,2.41315,2.413,2.413,24800000.0
2007-10-11 05:58:00,2.413,2.413,2.4129,2.413,119200000.0
2007-10-11 05:59:00,2.413,2.413,2.4128,2.4129,96800000.0
2007-10-11 06:00:00,2.4129,2.4129,2.4127,2.4127,237600000.0
2007-10-11 06:01:00,2.4127,2.4127,2.4126,2.4126,236800000.0
2007-10-11 06:02:00,2.4126,2.4127,2.4126,2.4127,83200000.0
2007-10-11 06:03:00,2.4127,2.4127,2.4125,2.41255,113900000.0
2007-10-11 06:04:00,2.4126,2.4126,2.41255,2.41255,94000000.0
2007-10-11 06:05:00,2.4125,2.413,2.4125,2.41265,405200001.0
2007-10-11 06:06:00,2.41265,2.4128,2.41265,2.4127,69600000.0
2007-10-11 06:07:00,2.4127,2.4132,2.4126,2.4126,187500000.0
2007-10-11 06:08:00,2.4126,2.4132,2.4126,2.4128,291600000.0
2007-10-11 06:09:00,2.4128,2.4129,2.4128,2.4129,271600000.0
2007-10-11 06:10:00,2.4129,2.4131,2.4128,2.4129,72400000.0
2007-10-11 06:11:00,2.4129,2.4129,2.4127,2.4128,288400000.0
2007-10-11 06:12:00,2.4128,2.4129,2.4127,2.4127,148800000.0
2007-10-11 06:13:00,2.4128,2.4129,2.4128,2.4129,173600000.0
2007-10-11 06:14:00,2.4129,2.4133,2.41285,2.4132,124000000.0
2007-10-11 06:15:00,2.4132,2.4132,2.41305,2.4131,187200000.0
2007-10-11 06:16:00,2.4131,2.4132,2.41305,2.41305,40800000.0
2007-10-11 06:17:00,2.4131,2.4133,2.4131,2.4133,59600000.0
2007-10-11 06:18:00,2.4133,2.4133,2.41315,2.41315,56400000.0
2007-10-11 06:19:00,2.4131,2.4131,2.4129,2.4131,92400000.0
2007-10-11 06:20:00,2.4131,2.4131,2.4129,2.413,81200000.0
2007-10-11 06:21:00,2.413,2.4132,2.4129,2.4131,318299998.0
2007-10-11 06:22:00,2.4131,2.4131,2.413,2.413,103600000.0
2007-10-11 06:23:00,2.413,2.41315,2.4129,2.41315,224800000.0
2007-10-11 06:24:00,2.41315,2.41355,2.41315,2.4134,132800000.0
2007-10-11 06:25:00,2.4134,2.4136,2.41315,2.4132,268500000.0
2007-10-11 06:26:00,2.4132,2.4133,2.41315,2.4132,119200000.0
2007-10-11 06:27:00,2.4132,2.4132,2.4132,2.4132,48000000.0
2007-10-11 06:28:00,2.4132,2.4134,2.4129,2.4129,165100000.0
2007-10-11 06:29:00,2.4129,2.41315,2.4129,2.4131,40800000.0
2007-10-11 06:30:00,2.4131,2.4131,2.4131,2.4131,15200000.0
2007-10-11 06:31:00,2.4131,2.41315,2.4131,2.4131,33600000.0
2007-10-11 06:32:00,2.41315,2.4132,2.413,2.4132,352500000.0
2007-10-11 06:33:00,2.4132,2.4134,2.4132,2.4134,89600000.0
2007-10-11 06:34:00,2.4134,2.4135,2.41315,2.4132,238900000.0
2007-10-11 06:35:00,2.4132,2.4135,2.41295,2.4132,713599998.0
2007-10-11 06:36:00,2.4132,2.4133,2.4131,2.4133,155600000.0
2007-10-11 06:37:00,2.4133,2.4134,2.4132,2.4132,233200000.0
2007-10-11 06:38:00,2.4132,2.4133,2.4131,2.4132,305600002.0
2007-10-11 06:39:00,2.4133,2.4134,2.4132,2.4134,331799999.0
2007-10-11 06:40:00,2.4133,2.4135,2.4133,2.41345,328999997.0
2007-10-11 06:41:00,2.4134,2.41355,2.413,2.4132,325600001.0
2007-10-11 06:42:00,2.4132,2.4137,2.4132,2.4134,404100000.0
2007-10-11 06:43:00,2.4134,2.4134,2.413,2.41325,583300006.0
2007-10-11 06:44:00,2.4133,2.41335,2.4131,2.41315,200500001.0
2007-10-11 06:45:00,2.41315,2.4133,2.4131,2.4132,144100000.0
2007-10-11 06:46:00,2.4132,2.4132,2.4132,2.4132,6400000.0
2007-10-11 06:47:00,2.4132,2.4132,2.41285,2.413,291000000.0
2007-10-11 06:48:00,2.4129,2.413,2.4127,2.4129,201600000.0
2007-10-11 06:49:00,2.4129,2.413,2.41265,2.41295,156000000.0
2007-10-11 06:50:00,2.413,2.4131,2.413,2.4131,232800000.0
2007-10-11 06:51:00,2.413,2.4131,2.4125,2.413,976800000.0
2007-10-11 06:52:00,2.4129,2.4131,2.4128,2.4129,462800006.0
2007-10-11 06:53:00,2.41295,2.41315,2.41255,2.4128,317800000.0
2007-10-11 06:54:00,2.41285,2.4139,2.41285,2.4138,578000000.0
2007-10-11 06:55:00,2.4139,2.4141,2.4131,2.4135,349000001.0
2007-10-11 06:56:00,2.4139,2.4139,2.4132,2.4134,141700000.0
2007-10-11 06:57:00,2.4136,2.4139,2.4132,2.4135,305100000.0
2007-10-11 06:58:00,2.4136,2.41405,2.4132,2.4139,446500000.0
2007-10-11 06:59:00,2.414,2.41405,2.4136,2.4137,237600000.0
2007-10-11 07:00:00,2.4137,2.4137,2.413,2.4136,244800000.0
2007-10-11 07:01:00,2.4136,2.41365,2.4132,2.4134,158400000.0
2007-10-11 07:02:00,2.4135,2.4136,2.4131,2.4136,282600000.0
2007-10-11 07:03:00,2.4136,2.4137,2.4133,2.4136,244700000.0
2007-10-11 07:04:00,2.4136,2.414,2.4135,2.4136,390000000.0
2007-10-11 07:05:00,2.4136,2.4136,2.4134,2.4134,249600000.0
2007-10-11 07:06:00,2.4134,2.4135,2.4133,2.4134,59200000.0
2007-10-11 07:07:00,2.4134,2.4138,2.4133,2.4137,232000000.0
2007-10-11 07:08:00,2.41375,2.414,2.41355,2.4138,358800000.0
2007-10-11 07:09:00,2.41375,2.414,2.4136,2.4138,239800000.0
2007-10-11 07:10:00,2.41375,2.4139,2.4136,2.4139,206900000.0
2007-10-11 07:11:00,2.4138,2.4138,2.4133,2.4135,175000000.0
2007-10-11 07:12:00,2.4135,2.4138,2.4133,2.4133,592100000.0
2007-10-11 07:13:00,2.4133,2.4133,2.4129,2.4131,84500000.0
2007-10-11 07:14:00,2.4131,2.4133,2.4129,2.4129,653600001.0
2007-10-11 07:15:00,2.4129,2.4131,2.4128,2.413,559400000.0
2007-10-11 07:16:00,2.413,2.413,2.4127,2.4128,162499999.0
2007-10-11 07:17:00,2.4129,2.4131,2.4128,2.4131,89799999.0
2007-10-11 07:18:00,2.4131,2.4132,2.4127,2.4129,401600000.0
2007-10-11 07:19:00,2.4129,2.4129,2.4125,2.4126,336800000.0
2007-10-11 07:20:00,2.4126,2.4127,2.4124,2.4126,309400000.0
2007-10-11 07:21:00,2.4126,2.4129,2.4125,2.4129,362799995.0
2007-10-11 07:22:00,2.4129,2.4131,2.4129,2.4131,544400004.0
2007-10-11 07:23:00,2.4131,2.4131,2.4126,2.4128,443000001.0
2007-10-11 07:24:00,2.4131,2.4131,2.4129,2.413,270700001.0
2007-10-11 07:25:00,2.4131,2.4131,2.41275,2.4131,156699999.0
2007-10-11 07:26:00,2.4131,2.4131,2.4123,2.4125,237200000.0
2007-10-11 07:27:00,2.4125,2.4135,2.4122,2.4128,853899997.0
2007-10-11 07:28:00,2.4128,2.413,2.4127,2.413,720800000.0
2007-10-11 07:29:00,2.413,2.413,2.4125,2.4126,604000000.0
2007-10-11 07:30:00,2.4126,2.4127,2.4126,2.4126,229600000.0
2007-10-11 07:31:00,2.4126,2.4126,2.4123,2.4124,571900000.0
2007-10-11 07:32:00,2.41235,2.4124,2.412,2.4123,451399999.0
2007-10-11 07:33:00,2.41225,2.4123,2.4121,2.4121,346699999.0
2007-10-11 07:34:00,2.4121,2.4122,2.412,2.412,381600000.0
2007-10-11 07:35:00,2.412,2.4123,2.41185,2.4121,364399998.0
2007-10-11 07:36:00,2.41205,2.4122,2.412,2.4121,301099999.0
2007-10-11 07:37:00,2.4122,2.4123,2.412,2.4123,143499999.0
2007-10-11 07:38:00,2.4123,2.4125,2.4121,2.4124,432400000.0
2007-10-11 07:39:00,2.4124,2.41255,2.4119,2.4123,338700000.0
2007-10-11 07:40:00,2.4123,2.4124,2.4121,2.4122,220600000.0
2007-10-11 07:41:00,2.4123,2.4123,2.4119,2.4119,336200000.0
2007-10-11 07:42:00,2.4119,2.4119,2.4111,2.4113,309600000.0
2007-10-11 07:43:00,2.4112,2.4113,2.4109,2.4112,276100000.0
2007-10-11 07:44:00,2.4112,2.4112,2.4108,2.4108,285100000.0
2007-10-11 07:45:00,2.4108,2.4108,2.41035,2.4108,644700006.0
2007-10-11 07:46:00,2.4108,2.4108,2.4105,2.4105,314800000.0
2007-10-11 07:47:00,2.4105,2.4108,2.4104,2.4105,200800000.0
2007-10-11 07:48:00,2.4105,2.4109,2.41005,2.4109,455400000.0
2007-10-11 07:49:00,2.4107,2.4107,2.4105,2.4105,222200000.0
2007-10-11 07:50:00,2.4105,2.4105,2.41,2.4102,234800000.0
2007-10-11 07:51:00,2.4102,2.4106,2.4102,2.4106,134800000.0
2007-10-11 07:52:00,2.4106,2.4108,2.41035,2.4105,138600000.0
2007-10-11 07:53:00,2.4105,2.4105,2.4102,2.4102,107800000.0
2007-10-11 07:54:00,2.4102,2.4105,2.4102,2.4102,98000000.0
2007-10-11 07:55:00,2.4102,2.4102,2.40945,2.4098,254400000.0
2007-10-11 07:56:00,2.4098,2.4101,2.4098,2.41,546600000.0
2007-10-11 07:57:00,2.4101,2.4106,2.4101,2.4105,231900000.0
2007-10-11 07:58:00,2.4105,2.4107,2.41,2.4103,288800000.0
2007-10-11 07:59:00,2.4103,2.41045,2.4103,2.4104,327400000.0
2007-10-11 08:00:00,2.4104,2.4107,2.4103,2.4106,446800000.0
2007-10-11 08:01:00,2.4105,2.4108,2.4105,2.4107,594200002.0
2007-10-11 08:02:00,2.4107,2.4109,2.4104,2.4105,340799999.0
2007-10-11 08:03:00,2.4105,2.4105,2.4095,2.4095,574999999.0
2007-10-11 08:04:00,2.4096,2.4099,2.4095,2.4097,665400003.0
2007-10-11 08:05:00,2.4097,2.4098,2.4092,2.4092,422000001.0
2007-10-11 08:06:00,2.4095,2.40955,2.4079,2.4082,999500000.0
2007-10-11 08:07:00,2.4082,2.4085,2.4078,2.4078,861700000.0
2007-10-11 08:08:00,2.4078,2.4078,2.4065,2.4065,684600000.0
2007-10-11 08:09:00,2.4063,2.4064,2.4054,2.4064,1267600002.0
2007-10-11 08:10:00,2.4064,2.4069,2.4064,2.4068,1135200002.0
2007-10-11 08:11:00,2.4068,2.4079,2.4068,2.4077,533800000.0
2007-10-11 08:12:00,2.4077,2.4077,2.4073,2.4074,578900001.0
2007-10-11 08:13:00,2.4075,2.4076,2.4072,2.40745,577999999.0
2007-10-11 08:14:00,2.4074,2.4078,2.4073,2.4074,1180199996.0
2007-10-11 08:15:00,2.4076,2.4076,2.4073,2.4073,573700000.0
2007-10-11 08:16:00,2.4072,2.4073,2.4071,2.4073,496400002.0
2007-10-11 08:17:00,2.4073,2.4076,2.4073,2.40745,749999999.0
2007-10-11 08:18:00,2.40745,2.4075,2.4074,2.4074,195400000.0
2007-10-11 08:19:00,2.4074,2.4075,2.4072,2.4074,474800000.0
2007-10-11 08:20:00,2.4074,2.4075,2.4071,2.4071,765900000.0
2007-10-11 08:21:00,2.4072,2.4073,2.4071,2.4071,637900001.0
2007-10-11 08:22:00,2.4071,2.4073,2.4067,2.4069,832700001.0
2007-10-11 08:23:00,2.4069,2.407,2.4062,2.4063,1241299999.0
2007-10-11 08:24:00,2.40635,2.4064,2.4057,2.4058,1281800009.0
2007-10-11 08:25:00,2.4058,2.4062,2.4055,2.406,975000000.0
2007-10-11 08:26:00,2.406,2.406,2.4055,2.4058,757300000.0
2007-10-11 08:27:00,2.4058,2.4061,2.4056,2.4061,682400000.0
2007-10-11 08:28:00,2.4061,2.4062,2.4055,2.4056,858400000.0
2007-10-11 08:29:00,2.4056,2.4058,2.4056,2.4057,483999998.0
2007-10-11 08:30:00,2.4057,2.4058,2.4054,2.4056,1225700000.0
2007-10-11 08:31:00,2.4056,2.4058,2.405,2.4054,1469199998.0
2007-10-11 08:32:00,2.4053,2.4056,2.40475,2.4056,1064100000.0
2007-10-11 08:33:00,2.4056,2.4059,2.4053,2.4057,1467100001.0
2007-10-11 08:34:00,2.4058,2.4059,2.4056,2.4058,1099799999.0
2007-10-11 08:35:00,2.4058,2.4064,2.4057,2.4063,956800000.0
2007-10-11 08:36:00,2.4063,2.4069,2.4062,2.4066,645399999.0
2007-10-11 08:37:00,2.40655,2.4067,2.4059,2.40595,1048099999.0
2007-10-11 08:38:00,2.4059,2.406,2.40535,2.4057,523400000.0
2007-10-11 08:39:00,2.4056,2.406,2.4056,2.4059,725400000.0
2007-10-11 08:40:00,2.4059,2.4059,2.4054,2.4054,817000002.0
2007-10-11 08:41:00,2.4054,2.4054,2.40485,2.4051,1077600001.0
2007-10-11 08:42:00,2.4051,2.4056,2.4044,2.4054,987700000.0
2007-10-11 08:43:00,2.4054,2.4058,2.4048,2.4057,928600001.0
2007-10-11 08:44:00,2.4058,2.4059,2.4054,2.4055,1325300003.0
2007-10-11 08:45:00,2.4057,2.4057,2.4051,2.4052,1258000001.0
2007-10-11 08:46:00,2.4052,2.4054,2.4048,2.4053,1553799999.0
2007-10-11 08:47:00,2.4053,2.4054,2.4049,2.405,1605699998.0
2007-10-11 08:48:00,2.405,2.4051,2.4046,2.4048,919099993.0
2007-10-11 08:49:00,2.4047,2.4049,2.4046,2.4047,1152800008.0
2007-10-11 08:50:00,2.4047,2.4049,2.4045,2.4046,1031700004.0
2007-10-11 08:51:00,2.4046,2.4046,2.4042,2.4043,877000000.0
2007-10-11 08:52:00,2.4043,2.4044,2.4041,2.4042,921000000.0
2007-10-11 08:53:00,2.4041,2.4044,2.404,2.4043,1790300008.0
2007-10-11 08:54:00,2.4042,2.4045,2.4042,2.40445,585400004.0
2007-10-11 08:55:00,2.40445,2.40475,2.4041,2.40475,1032299998.0
2007-10-11 08:56:00,2.40475,2.405,2.40455,2.4047,1088799996.0
2007-10-11 08:57:00,2.4046,2.4047,2.4045,2.4046,895400005.0
2007-10-11 08:58:00,2.4046,2.4047,2.4046,2.4047,141600000.0
2007-10-11 08:59:00,2.4047,2.4048,2.4045,2.4047,1129800008.0
2007-10-11 09:00:00,2.4047,2.4051,2.4046,2.4049,1061300001.0
2007-10-11 09:01:00,2.4049,2.4051,2.4046,2.4049,1661300003.0
2007-10-11 09:02:00,2.4049,2.4049,2.4045,2.4046,1090000000.0
2007-10-11 09:03:00,2.4046,2.4047,2.4041,2.4042,817199997.0
2007-10-11 09:04:00,2.4042,2.4042,2.403,2.4033,1947399998.0
2007-10-11 09:05:00,2.4033,2.4035,2.4029,2.4032,1458200002.0
2007-10-11 09:06:00,2.4031,2.4033,2.4029,2.4032,1593500003.0
2007-10-11 09:07:00,2.4032,2.4034,2.403,2.4031,1810100002.0
2007-10-11 09:08:00,2.4031,2.4033,2.4027,2.4029,2124600000.0
2007-10-11 09:09:00,2.4029,2.403,2.4023,2.4028,1919600000.0
2007-10-11 09:10:00,2.4028,2.4033,2.4028,2.4031,1316600000.0
2007-10-11 09:11:00,2.4031,2.4033,2.40265,2.4029,1747700001.0
2007-10-11 09:12:00,2.4028,2.4031,2.4027,2.403,1610599996.0
2007-10-11 09:13:00,2.403,2.4032,2.4028,2.403,836799997.0
2007-10-11 09:14:00,2.403,2.4036,2.403,2.4036,1135000001.0
2007-10-11 09:15:00,2.4036,2.4039,2.4035,2.4036,724200001.0
2007-10-11 09:16:00,2.4036,2.4037,2.4035,2.4037,664400000.0
2007-10-11 09:17:00,2.4036,2.4037,2.4034,2.4036,1066899997.0
2007-10-11 09:18:00,2.4036,2.4036,2.4032,2.4033,1141299995.0
2007-10-11 09:19:00,2.4033,2.4037,2.4031,2.4036,1019600000.0
2007-10-11 09:20:00,2.4036,2.4037,2.4034,2.40365,1113200002.0
2007-10-11 09:21:00,2.40365,2.4041,2.4036,2.404,1590799994.0
2007-10-11 09:22:00,2.404,2.40415,2.4037,2.404,1239899998.0
2007-10-11 09:23:00,2.404,2.4042,2.4037,2.4041,591699999.0
2007-10-11 09:24:00,2.4041,2.4045,2.4041,2.4044,819200000.0
2007-10-11 09:25:00,2.4044,2.4048,2.4043,2.4046,1765400000.0
2007-10-11 09:26:00,2.4046,2.4049,2.4044,2.4044,691899998.0
2007-10-11 09:27:00,2.4046,2.4047,2.4044,2.4046,1016900000.0
2007-10-11 09:28:00,2.4047,2.4049,2.4044,2.4046,646799999.0
2007-10-11 09:29:00,2.4046,2.4049,2.4044,2.4047,1342699995.0
2007-10-11 09:30:00,2.4046,2.4048,2.4045,2.4047,728199997.0
2007-10-11 09:31:00,2.4047,2.4047,2.4045,2.4045,1009799994.0
2007-10-11 09:32:00,2.4045,2.4046,2.4043,2.4045,1417099999.0
2007-10-11 09:33:00,2.4045,2.4048,2.40425,2.40475,1386399999.0
2007-10-11 09:34:00,2.4048,2.4048,2.4039,2.4039,1121900000.0
2007-10-11 09:35:00,2.40385,2.4044,2.4037,2.4044,980199997.0
2007-10-11 09:36:00,2.40435,2.4048,2.404,2.404,1266399994.0
2007-10-11 09:37:00,2.4041,2.4041,2.4035,2.4036,959199997.0
2007-10-11 09:38:00,2.4036,2.4042,2.4036,2.4041,631799998.0
2007-10-11 09:39:00,2.4041,2.4042,2.4038,2.4042,208600001.0
2007-10-11 09:40:00,2.4042,2.4042,2.4038,2.4039,1039200006.0
2007-10-11 09:41:00,2.4039,2.4041,2.4036,2.4036,1062399997.0
2007-10-11 09:42:00,2.4037,2.4039,2.4034,2.4035,1218700001.0
2007-10-11 09:43:00,2.4035,2.4039,2.4034,2.4036,957300004.0
2007-10-11 09:44:00,2.4036,2.4036,2.4033,2.4035,847499996.0
2007-10-11 09:45:00,2.4035,2.4036,2.4033,2.4035,545000004.0
2007-10-11 09:46:00,2.4034,2.4034,2.40275,2.4029,1044500001.0
2007-10-11 09:47:00,2.4028,2.4032,2.4028,2.403,594799999.0
2007-10-11 09:48:00,2.4029,2.4029,2.4024,2.4024,1051199993.0
2007-10-11 09:49:00,2.4024,2.4025,2.4024,2.4024,225600000.0
2007-10-11 09:50:00,2.4024,2.403,2.4023,2.4025,1881099998.0
2007-10-11 09:51:00,2.4025,2.4026,2.402,2.40225,1218400001.0
2007-10-11 09:52:00,2.40225,2.4024,2.4019,2.4022,2084600007.0
2007-10-11 09:53:00,2.4022,2.4029,2.4022,2.4025,1569199998.0
2007-10-11 09:54:00,2.4025,2.40275,2.4021,2.4022,1272000000.0
2007-10-11 09:55:00,2.4022,2.4027,2.4021,2.4027,1413699999.0
2007-10-11 09:56:00,2.4027,2.4028,2.4024,2.4024,1227200001.0
2007-10-11 09:57:00,2.4024,2.4028,2.4023,2.4025,1396499991.0
2007-10-11 09:58:00,2.4025,2.4027,2.4023,2.4023,892600001.0
2007-10-11 09:59:00,2.4024,2.4025,2.4021,2.4024,1016099998.0
2007-10-11 10:00:00,2.4023,2.4027,2.4019,2.402,995400000.0
2007-10-11 10:01:00,2.402,2.4027,2.4018,2.4027,1197800000.0
2007-10-11 10:02:00,2.4026,2.4026,2.4022,2.40235,1780400001.0
2007-10-11 10:03:00,2.40235,2.4026,2.4022,2.4026,1958700005.0
2007-10-11 10:04:00,2.4026,2.4027,2.4025,2.4027,786499997.0
2007-10-11 10:05:00,2.4026,2.4027,2.40235,2.4024,1030199996.0
2007-10-11 10:06:00,2.4027,2.403,2.4025,2.4027,1091000003.0
2007-10-11 10:07:00,2.4027,2.4029,2.4026,2.4027,1091000003.0
2007-10-11 10:08:00,2.4027,2.403,2.4025,2.4026,989200002.0
2007-10-11 10:09:00,2.4026,2.4026,2.4023,2.4026,1625399995.0
2007-10-11 10:10:00,2.4026,2.4026,2.4024,2.4026,404600000.0
2007-10-11 10:11:00,2.4026,2.4027,2.4024,2.40265,1272999994.0
2007-10-11 10:12:00,2.4028,2.4029,2.4024,2.4024,1953199994.0
2007-10-11 10:13:00,2.40245,2.4025,2.4022,2.4023,1128199994.0
2007-10-11 10:14:00,2.4023,2.4025,2.402,2.4025,871400004.0
2007-10-11 10:15:00,2.4025,2.4028,2.4022,2.4022,1307999996.0
2007-10-11 10:16:00,2.4022,2.4026,2.4021,2.4024,589400002.0
2007-10-11 10:17:00,2.4024,2.4024,2.4022,2.4024,255800000.0
2007-10-11 10:18:00,2.4024,2.4025,2.4024,2.4024,340599998.0
2007-10-11 10:19:00,2.4024,2.4025,2.4021,2.4023,424400000.0
2007-10-11 10:20:00,2.4023,2.4026,2.4023,2.4024,501899999.0
2007-10-11 10:21:00,2.4024,2.4029,2.4024,2.4025,1426599996.0
2007-10-11 10:22:00,2.4025,2.4027,2.4025,2.4027,636600000.0
2007-10-11 10:23:00,2.4027,2.4031,2.4026,2.4031,703300000.0
2007-10-11 10:24:00,2.4031,2.4033,2.403,2.4033,953800003.0
2007-10-11 10:25:00,2.4033,2.4034,2.4031,2.4032,1461600000.0
2007-10-11 10:26:00,2.4032,2.4034,2.4031,2.4033,1378799998.0
2007-10-11 10:27:00,2.4033,2.4042,2.4031,2.4042,955800002.0
2007-10-11 10:28:00,2.4042,2.4049,2.4042,2.40425,1750800001.0
2007-10-11 10:29:00,2.40425,2.4043,2.4038,2.4042,1280000001.0
2007-10-11 10:30:00,2.4042,2.4046,2.4041,2.4046,1199699999.0
2007-10-11 10:31:00,2.4045,2.4055,2.4044,2.4044,1785200003.0
2007-10-11 10:32:00,2.4042,2.4049,2.4041,2.40475,1785200003.0
2007-10-11 10:33:00,2.40475,2.4049,2.40395,2.4041,1740799997.0
2007-10-11 10:34:00,2.4041,2.4046,2.404,2.4043,1785599997.0
2007-10-11 10:35:00,2.4044,2.4046,2.4042,2.4044,1124900001.0
2007-10-11 10:36:00,2.4044,2.4045,2.4042,2.4044,490400000.0
2007-10-11 10:37:00,2.4044,2.4044,2.4041,2.4043,611200000.0
2007-10-11 10:38:00,2.4043,2.4046,2.4042,2.4044,1151299990.0
2007-10-11 10:39:00,2.4044,2.4047,2.4043,2.4047,622400001.0
2007-10-11 10:40:00,2.4047,2.4047,2.4041,2.4043,760400001.0
2007-10-11 10:41:00,2.4043,2.4051,2.4043,2.405,874799999.0
2007-10-11 10:42:00,2.4049,2.4054,2.4048,2.4052,1398699984.0
2007-10-11 10:43:00,2.4052,2.4057,2.4051,2.4055,1385100001.0
2007-10-11 10:44:00,2.4054,2.4057,2.4052,2.4052,432800001.0
2007-10-11 10:45:00,2.4052,2.4055,2.405,2.4051,969499998.0
2007-10-11 10:46:00,2.4051,2.4052,2.405,2.4052,666700000.0
2007-10-11 10:47:00,2.4052,2.4054,2.4052,2.4052,661199998.0
2007-10-11 10:48:00,2.4052,2.4054,2.4049,2.4049,1061499999.0
2007-10-11 10:49:00,2.4049,2.405,2.4047,2.4048,1721400003.0
2007-10-11 10:50:00,2.4048,2.4052,2.4047,2.40485,1487600005.0
2007-10-11 10:51:00,2.4049,2.4051,2.4048,2.4049,564600000.0
2007-10-11 10:52:00,2.4049,2.4051,2.4048,2.405,405599999.0
2007-10-11 10:53:00,2.405,2.4051,2.4049,2.4049,540999998.0
2007-10-11 10:54:00,2.4049,2.4052,2.40475,2.4049,1247200003.0
2007-10-11 10:55:00,2.4049,2.4052,2.4047,2.405,478600000.0
2007-10-11 10:56:00,2.4053,2.4055,2.4051,2.4052,726600000.0
2007-10-11 10:57:00,2.4052,2.4054,2.4051,2.4052,1131400000.0
2007-10-11 10:58:00,2.4052,2.4052,2.4048,2.4049,787700000.0
2007-10-11 10:59:00,2.4048,2.405,2.4046,2.405,1050800001.0
2007-10-11 11:00:00,2.405,2.4052,2.4044,2.4048,1207600000.0
2007-10-11 11:01:00,2.4047,2.4051,2.4047,2.4048,643099999.0
2007-10-11 11:02:00,2.4049,2.4053,2.4049,2.4049,659700002.0
2007-10-11 11:03:00,2.4049,2.4053,2.4049,2.4051,160000000.0
2007-10-11 11:04:00,2.4052,2.40555,2.4052,2.4052,923800000.0
2007-10-11 11:05:00,2.4052,2.4056,2.4051,2.4054,822900002.0
2007-10-11 11:06:00,2.4054,2.4054,2.4052,2.4052,686299999.0
2007-10-11 11:07:00,2.4052,2.4054,2.4051,2.4053,426499998.0
2007-10-11 11:08:00,2.4054,2.4054,2.4049,2.4049,906299994.0
2007-10-11 11:09:00,2.4049,2.4049,2.4046,2.40465,794599999.0
2007-10-11 11:10:00,2.40465,2.4048,2.40455,2.40455,631100001.0
2007-10-11 11:11:00,2.40455,2.4046,2.4035,2.4041,1347699994.0
2007-10-11 11:12:00,2.4041,2.4043,2.4038,2.4039,779499999.0
2007-10-11 11:13:00,2.4038,2.404,2.4037,2.4038,385200000.0
2007-10-11 11:14:00,2.4038,2.4038,2.4034,2.4037,898699999.0
2007-10-11 11:15:00,2.4037,2.4041,2.4036,2.4038,899300003.0
2007-10-11 11:16:00,2.4038,2.404,2.4037,2.404,424399999.0
2007-10-11 11:17:00,2.404,2.4043,2.404,2.40425,950100000.0
2007-10-11 11:18:00,2.40425,2.4043,2.404,2.40415,402400000.0
2007-10-11 11:19:00,2.4042,2.4042,2.4039,2.404,435200000.0
2007-10-11 11:20:00,2.404,2.4042,2.404,2.40405,941699998.0
2007-10-11 11:21:00,2.404,2.4051,2.404,2.4048,767300000.0
2007-10-11 11:22:00,2.4048,2.4049,2.4046,2.40475,551000004.0
2007-10-11 11:23:00,2.40475,2.4048,2.4043,2.4043,1067699989.0
2007-10-11 11:24:00,2.4043,2.4046,2.4042,2.40445,684199991.0
2007-10-11 11:25:00,2.40455,2.40465,2.4043,2.4045,736999992.0
2007-10-11 11:26:00,2.40445,2.4047,2.4044,2.4045,733999992.0
2007-10-11 11:27:00,2.4045,2.40455,2.4043,2.4044,1127299995.0
2007-10-11 11:28:00,2.4045,2.4046,2.4043,2.40445,337200000.0
2007-10-11 11:29:00,2.40445,2.4045,2.4043,2.4044,108400000.0
2007-10-11 11:30:00,2.4044,2.4044,2.404,2.4042,374900000.0
2007-10-11 11:31:00,2.4042,2.40425,2.4041,2.40425,244799996.0
2007-10-11 11:32:00,2.40425,2.40425,2.4038,2.4039,831499991.0
2007-10-11 11:33:00,2.4039,2.4041,2.4035,2.4036,585200000.0
2007-10-11 11:34:00,2.4037,2.4037,2.4032,2.40355,695600000.0
2007-10-11 11:35:00,2.40355,2.4037,2.4033,2.4035,1413000002.0
2007-10-11 11:36:00,2.4035,2.4038,2.4035,2.4036,950000002.0
2007-10-11 11:37:00,2.4035,2.4038,2.4034,2.4037,1210900002.0
2007-10-11 11:38:00,2.4037,2.4038,2.4036,2.4036,202400000.0
2007-10-11 11:39:00,2.4037,2.4037,2.4035,2.4036,543700000.0
2007-10-11 11:40:00,2.4036,2.4038,2.4032,2.4032,703800000.0
2007-10-11 11:41:00,2.4032,2.4037,2.4031,2.4036,640899999.0
2007-10-11 11:42:00,2.4036,2.4036,2.40315,2.4033,920299999.0
2007-10-11 11:43:00,2.4033,2.40365,2.40325,2.4033,462000000.0
2007-10-11 11:44:00,2.4034,2.40345,2.4029,2.4031,835999989.0
2007-10-11 11:45:00,2.403,2.4031,2.4028,2.403,589699998.0
2007-10-11 11:46:00,2.403,2.40315,2.4029,2.403,602199998.0
2007-10-11 11:47:00,2.4029,2.4033,2.4029,2.4033,1308500000.0
2007-10-11 11:48:00,2.4033,2.4033,2.4032,2.40325,426000007.0
2007-10-11 11:49:00,2.4032,2.4032,2.4022,2.4024,1083199997.0
2007-10-11 11:50:00,2.4024,2.4024,2.4021,2.4024,1157799996.0
2007-10-11 11:51:00,2.4024,2.4024,2.4022,2.4022,256900000.0
2007-10-11 11:52:00,2.4022,2.4022,2.40165,2.4018,652999999.0
2007-10-11 11:53:00,2.4018,2.40195,2.4016,2.4019,1602400002.0
2007-10-11 11:54:00,2.4019,2.4021,2.4018,2.402,1021999993.0
2007-10-11 11:55:00,2.402,2.4022,2.402,2.4022,881199997.0
2007-10-11 11:56:00,2.4022,2.4023,2.40205,2.4023,721200002.0
2007-10-11 11:57:00,2.4022,2.4024,2.4021,2.4022,310999997.0
2007-10-11 11:58:00,2.40215,2.40245,2.40215,2.4023,901000002.0
2007-10-11 11:59:00,2.40235,2.4026,2.4023,2.40245,825500002.0
2007-10-11 12:00:00,2.4023,2.4026,2.4022,2.4025,1078000001.0
2007-10-11 12:01:00,2.4025,2.4031,2.4025,2.4027,991800001.0
2007-10-11 12:02:00,2.4027,2.403,2.4025,2.40265,567699998.0
2007-10-11 12:03:00,2.4026,2.4028,2.4024,2.40255,449199998.0
2007-10-11 12:04:00,2.4026,2.4026,2.4024,2.4025,303000000.0
2007-10-11 12:05:00,2.4025,2.4025,2.4017,2.4019,750899999.0
2007-10-11 12:06:00,2.4019,2.4024,2.4018,2.4021,835600000.0
2007-10-11 12:07:00,2.4021,2.4023,2.4021,2.40215,582800002.0
2007-10-11 12:08:00,2.40215,2.4024,2.4021,2.4021,1100800000.0
2007-10-11 12:09:00,2.4021,2.4024,2.4021,2.4024,938099999.0
2007-10-11 12:10:00,2.4023,2.4026,2.4022,2.4025,1315699991.0
2007-10-11 12:11:00,2.4025,2.4026,2.4023,2.4023,412399999.0
2007-10-11 12:12:00,2.4024,2.4025,2.4019,2.402,1377500005.0
2007-10-11 12:13:00,2.402,2.402,2.4013,2.4014,693900001.0
2007-10-11 12:14:00,2.4014,2.4014,2.4006,2.4006,1503300005.0
2007-10-11 12:15:00,2.4006,2.4006,2.4002,2.4002,455600000.0
2007-10-11 12:16:00,2.4003,2.401,2.4002,2.4009,748000003.0
2007-10-11 12:17:00,2.4009,2.4014,2.4009,2.401,1428400004.0
2007-10-11 12:18:00,2.401,2.4014,2.401,2.4011,775399992.0
2007-10-11 12:19:00,2.4011,2.4012,2.4009,2.40105,815499999.0
2007-10-11 12:20:00,2.4009,2.40105,2.4008,2.40105,379200000.0
2007-10-11 12:21:00,2.4011,2.4014,2.4011,2.4013,416400000.0
2007-10-11 12:22:00,2.4013,2.4015,2.4012,2.4014,485200001.0
2007-10-11 12:23:00,2.4014,2.40185,2.4013,2.4016,499500000.0
2007-10-11 12:24:00,2.4016,2.4016,2.4011,2.4014,234800000.0
2007-10-11 12:25:00,2.4014,2.4014,2.4013,2.4013,297799997.0
2007-10-11 12:26:00,2.4014,2.4015,2.4011,2.40115,443599999.0
2007-10-11 12:27:00,2.4012,2.40125,2.4009,2.4011,558100001.0
2007-10-11 12:28:00,2.4012,2.4013,2.4009,2.4011,597200002.0
2007-10-11 12:29:00,2.4011,2.4012,2.4009,2.40105,872800000.0
2007-10-11 12:30:00,2.40105,2.4012,2.40085,2.4009,793499998.0
2007-10-11 12:31:00,2.401,2.4011,2.4005,2.4006,588199998.0
2007-10-11 12:32:00,2.40055,2.40075,2.40035,2.4007,419800002.0
2007-10-11 12:33:00,2.4007,2.4008,2.40045,2.40045,502800000.0
2007-10-11 12:34:00,2.4005,2.40075,2.4004,2.4007,574800001.0
2007-10-11 12:35:00,2.4007,2.4007,2.4003,2.4005,991200002.0
2007-10-11 12:36:00,2.4005,2.4005,2.3998,2.4,1360100002.0
2007-10-11 12:37:00,2.4001,2.4006,2.3999,2.4005,464800000.0
2007-10-11 12:38:00,2.4005,2.4008,2.4003,2.4008,800900003.0
2007-10-11 12:39:00,2.4008,2.4011,2.4007,2.40105,1099899996.0
2007-10-11 12:40:00,2.40105,2.4019,2.40105,2.4015,1156900000.0
2007-10-11 12:41:00,2.4015,2.4016,2.4014,2.40155,237600000.0
2007-10-11 12:42:00,2.4015,2.4017,2.4015,2.4017,282000000.0
2007-10-11 12:43:00,2.4016,2.4022,2.4016,2.4021,637800006.0
2007-10-11 12:44:00,2.4021,2.4022,2.4019,2.402,649200000.0
2007-10-11 12:45:00,2.402,2.4021,2.4017,2.4019,1010699997.0
2007-10-11 12:46:00,2.4019,2.4023,2.4019,2.4022,916800003.0
2007-10-11 12:47:00,2.4022,2.4026,2.402,2.4024,1303000005.0
2007-10-11 12:48:00,2.4024,2.403,2.4024,2.40265,550400001.0
2007-10-11 12:49:00,2.4027,2.4027,2.40255,2.4027,294300002.0
2007-10-11 12:50:00,2.4027,2.40315,2.4027,2.4029,997599999.0
2007-10-11 12:51:00,2.403,2.403,2.4027,2.4029,1091499997.0
2007-10-11 12:52:00,2.40295,2.40295,2.4025,2.4025,711600002.0
2007-10-11 12:53:00,2.40245,2.4029,2.40245,2.4027,644000000.0
2007-10-11 12:54:00,2.4027,2.4029,2.4027,2.4029,667400000.0
2007-10-11 12:55:00,2.4029,2.4029,2.4027,2.4027,518999995.0
2007-10-11 12:56:00,2.4024,2.4033,2.4024,2.40285,1405499995.0
2007-10-11 12:57:00,2.4027,2.4032,2.4027,2.40315,1647600014.0
2007-10-11 12:58:00,2.40315,2.40345,2.4025,2.4028,1092100006.0
2007-10-11 12:59:00,2.4028,2.4029,2.4027,2.4029,596800000.0
2007-10-11 13:00:00,2.4029,2.4029,2.4027,2.4028,802600000.0
2007-10-11 13:01:00,2.4029,2.4032,2.4028,2.403,680000000.0
2007-10-11 13:02:00,2.403,2.4032,2.4028,2.40295,1005200000.0
2007-10-11 13:03:00,2.403,2.4035,2.40295,2.40345,711100002.0
2007-10-11 13:04:00,2.40345,2.4036,2.4033,2.4034,979400005.0
2007-10-11 13:05:00,2.40345,2.40345,2.403,2.4031,783700000.0
2007-10-11 13:06:00,2.4031,2.4036,2.403,2.4032,1241800000.0
2007-10-11 13:07:00,2.4032,2.4034,2.403,2.4031,1324000002.0
2007-10-11 13:08:00,2.4031,2.4034,2.4028,2.4031,1019200000.0
2007-10-11 13:09:00,2.4031,2.4033,2.40295,2.4031,541900001.0
2007-10-11 13:10:00,2.4032,2.4036,2.403,2.4035,1042000001.0
2007-10-11 13:11:00,2.4035,2.4038,2.4032,2.4037,1219399999.0
2007-10-11 13:12:00,2.4037,2.4039,2.4033,2.4037,1035000006.0
2007-10-11 13:13:00,2.4037,2.4037,2.4034,2.4035,691600000.0
2007-10-11 13:14:00,2.4034,2.4035,2.4032,2.4034,680000005.0
2007-10-11 13:15:00,2.4034,2.4039,2.4031,2.4038,1123600001.0
2007-10-11 13:16:00,2.4038,2.4039,2.4034,2.4035,1387299998.0
2007-10-11 13:17:00,2.4035,2.4037,2.4034,2.4036,1013200002.0
2007-10-11 13:18:00,2.4035,2.4035,2.4031,2.4032,445600000.0
2007-10-11 13:19:00,2.4032,2.40365,2.4032,2.4036,955200001.0
2007-10-11 13:20:00,2.4034,2.4041,2.4034,2.4038,788000005.0
2007-10-11 13:21:00,2.4038,2.4041,2.40355,2.40395,2087099997.0
2007-10-11 13:22:00,2.40395,2.404,2.4032,2.4034,1527299994.0
2007-10-11 13:23:00,2.4034,2.4036,2.4033,2.4033,1360600000.0
2007-10-11 13:24:00,2.4033,2.40345,2.4032,2.4032,1042399998.0
2007-10-11 13:25:00,2.4032,2.4037,2.4032,2.4036,863699997.0
2007-10-11 13:26:00,2.4036,2.4037,2.4033,2.4034,666800000.0
2007-10-11 13:27:00,2.4034,2.4038,2.4034,2.4036,1577200003.0
2007-10-11 13:28:00,2.4036,2.4039,2.40355,2.40375,1349199994.0
2007-10-11 13:29:00,2.4037,2.4042,2.4036,2.4038,1813099995.0
2007-10-11 13:30:00,2.40385,2.40405,2.4037,2.4039,1063099997.0
2007-10-11 13:31:00,2.4038,2.40405,2.4034,2.404,1331599984.0
2007-10-11 13:32:00,2.404,2.4043,2.404,2.4041,721199997.0
2007-10-11 13:33:00,2.4041,2.40435,2.4037,2.4038,666200001.0
2007-10-11 13:34:00,2.4038,2.404,2.4035,2.4037,748000000.0
2007-10-11 13:35:00,2.4037,2.4041,2.4035,2.4038,699099999.0
2007-10-11 13:36:00,2.4037,2.404,2.4037,2.4038,527699999.0
2007-10-11 13:37:00,2.4038,2.4039,2.4037,2.4038,758500002.0
2007-10-11 13:38:00,2.4038,2.4038,2.40355,2.4036,348699999.0
2007-10-11 13:39:00,2.4035,2.4037,2.4032,2.4034,402500000.0
2007-10-11 13:40:00,2.4034,2.4036,2.4033,2.4034,948600000.0
2007-10-11 13:41:00,2.4034,2.4038,2.4034,2.4036,731200001.0
2007-10-11 13:42:00,2.4036,2.4037,2.4033,2.4033,898000000.0
2007-10-11 13:43:00,2.4033,2.4036,2.4032,2.4036,731200000.0
2007-10-11 13:44:00,2.4036,2.4036,2.4031,2.4032,380800000.0
2007-10-11 13:45:00,2.4032,2.40325,2.4029,2.403,348000000.0
2007-10-11 13:46:00,2.403,2.4031,2.4024,2.4025,1431299996.0
2007-10-11 13:47:00,2.4025,2.4028,2.4024,2.4025,1399400000.0
2007-10-11 13:48:00,2.4025,2.4026,2.4022,2.4025,580300000.0
2007-10-11 13:49:00,2.4025,2.403,2.4025,2.4028,831599994.0
2007-10-11 13:50:00,2.4028,2.4028,2.40255,2.40255,812299997.0
2007-10-11 13:51:00,2.4026,2.4028,2.4025,2.4026,437600000.0
2007-10-11 13:52:00,2.4026,2.4027,2.4022,2.40245,1187799992.0
2007-10-11 13:53:00,2.40245,2.4025,2.40205,2.4021,983800004.0
2007-10-11 13:54:00,2.40205,2.4021,2.4015,2.4016,2028199991.0
2007-10-11 13:55:00,2.4016,2.4022,2.4016,2.4018,968300007.0
2007-10-11 13:56:00,2.4017,2.4021,2.4016,2.4017,968300007.0
2007-10-11 13:57:00,2.4016,2.4019,2.40145,2.40145,805599999.0
2007-10-11 13:58:00,2.40145,2.4015,2.4012,2.4015,1304999995.0
2007-10-11 13:59:00,2.4015,2.4017,2.4014,2.4015,1321199992.0
2007-10-11 14:00:00,2.4014,2.4015,2.401,2.4012,467900000.0
2007-10-11 14:01:00,2.4011,2.4012,2.4006,2.401,465300000.0
2007-10-11 14:02:00,2.401,2.4011,2.4009,2.4009,505200000.0
2007-10-11 14:03:00,2.4009,2.4009,2.4006,2.4006,631000000.0
2007-10-11 14:04:00,2.4006,2.4007,2.4001,2.4003,1186900003.0
2007-10-11 14:05:00,2.4002,2.4007,2.4002,2.4006,723299998.0
2007-10-11 14:06:00,2.4007,2.4008,2.4003,2.4003,921699999.0
2007-10-11 14:07:00,2.4003,2.4006,2.3999,2.4005,1061200001.0
2007-10-11 14:08:00,2.4005,2.4005,2.3999,2.4,1244599994.0
2007-10-11 14:09:00,2.4,2.4007,2.3999,2.4007,605400003.0
2007-10-11 14:10:00,2.4007,2.4009,2.4006,2.4007,711599996.0
2007-10-11 14:11:00,2.4007,2.4008,2.4005,2.4006,479000000.0
2007-10-11 14:12:00,2.4006,2.4009,2.4006,2.4008,964800000.0
2007-10-11 14:13:00,2.4008,2.401,2.40065,2.4007,692100000.0
2007-10-11 14:14:00,2.4007,2.4009,2.4006,2.4007,530400000.0
2007-10-11 14:15:00,2.4007,2.4008,2.4002,2.4007,779699998.0
2007-10-11 14:16:00,2.4007,2.401,2.4006,2.4009,1242999988.0
2007-10-11 14:17:00,2.4009,2.4011,2.4008,2.4008,1530400000.0
2007-10-11 14:18:00,2.4008,2.4008,2.4002,2.4003,1438399993.0
2007-10-11 14:19:00,2.4003,2.4007,2.4001,2.4005,1130500002.0
2007-10-11 14:20:00,2.4006,2.4012,2.4004,2.4008,1205999998.0
2007-10-11 14:21:00,2.4006,2.4011,2.4006,2.40095,1205999998.0
2007-10-11 14:22:00,2.40095,2.4018,2.40095,2.4012,1226399997.0
2007-10-11 14:23:00,2.4011,2.4011,2.3998,2.40015,1303799999.0
2007-10-11 14:24:00,2.4001,2.4002,2.3997,2.3998,1286500002.0
2007-10-11 14:25:00,2.3998,2.4004,2.3997,2.4001,1961200001.0
2007-10-11 14:26:00,2.4001,2.4003,2.3993,2.3994,1101399999.0
2007-10-11 14:27:00,2.3994,2.3998,2.3993,2.3996,1071399997.0
2007-10-11 14:28:00,2.3996,2.40005,2.3993,2.39945,1356800001.0
2007-10-11 14:29:00,2.3995,2.4007,2.3994,2.3996,1152000000.0
2007-10-11 14:30:00,2.3998,2.4013,2.399,2.4008,1256400000.0
2007-10-11 14:31:00,2.4008,2.4016,2.4005,2.4015,1659600002.0
2007-10-11 14:32:00,2.4016,2.4022,2.4016,2.4019,1569500003.0
2007-10-11 14:33:00,2.4018,2.4022,2.4013,2.4015,1569500003.0
2007-10-11 14:34:00,2.4015,2.4019,2.401,2.4019,1569500003.0
2007-10-11 14:35:00,2.40185,2.402,2.4012,2.4016,1946400002.0
2007-10-11 14:36:00,2.4017,2.4018,2.4012,2.4018,1493600010.0
2007-10-11 14:37:00,2.4018,2.4024,2.4018,2.40205,1730099999.0
2007-10-11 14:38:00,2.402,2.4026,2.4019,2.4021,1586800000.0
2007-10-11 14:39:00,2.4021,2.4025,2.4019,2.4019,1298399998.0
2007-10-11 14:40:00,2.4019,2.4026,2.4019,2.4025,1693599999.0
2007-10-11 14:41:00,2.4025,2.4025,2.4022,2.40225,1217600000.0
2007-10-11 14:42:00,2.40225,2.4034,2.40225,2.4029,1761399998.0
2007-10-11 14:43:00,2.4029,2.4032,2.4023,2.4029,1751800004.0
2007-10-11 14:44:00,2.403,2.403,2.4026,2.4028,1602600001.0
2007-10-11 14:45:00,2.4028,2.4031,2.4024,2.4029,1770199996.0
2007-10-11 14:46:00,2.4029,2.4029,2.4025,2.4028,1689599996.0
2007-10-11 14:47:00,2.4028,2.4032,2.4028,2.4029,1253999998.0
2007-10-11 14:48:00,2.4029,2.403,2.4026,2.4027,1892399999.0
2007-10-11 14:49:00,2.4027,2.4033,2.40265,2.4033,1357500000.0
2007-10-11 14:50:00,2.4033,2.4034,2.403,2.4031,1034800000.0
2007-10-11 14:51:00,2.4031,2.4038,2.4031,2.4035,1076200000.0
2007-10-11 14:52:00,2.4035,2.4041,2.4034,2.4038,1968800002.0
2007-10-11 14:53:00,2.4037,2.4037,2.4032,2.4034,943500000.0
2007-10-11 14:54:00,2.4034,2.404,2.40325,2.4033,1432500000.0
2007-10-11 14:55:00,2.4033,2.4033,2.4028,2.4029,1396399998.0
2007-10-11 14:56:00,2.4029,2.4029,2.4026,2.4027,1219099998.0
2007-10-11 14:57:00,2.4026,2.4028,2.4023,2.4025,1963099991.0
2007-10-11 14:58:00,2.4025,2.40305,2.4024,2.4029,1159999999.0
2007-10-11 14:59:00,2.4029,2.403,2.4024,2.4024,1338000000.0
2007-10-11 15:00:00,2.4024,2.4028,2.4024,2.4026,1150799997.0
2007-10-11 15:01:00,2.4026,2.4029,2.4026,2.4027,735200000.0
2007-10-11 15:02:00,2.4027,2.40305,2.4025,2.40305,610600002.0
2007-10-11 15:03:00,2.4031,2.40335,2.4029,2.40335,1069599996.0
2007-10-11 15:04:00,2.4034,2.40365,2.4033,2.40345,1084999998.0
2007-10-11 15:05:00,2.40345,2.4037,2.4032,2.4033,755800000.0
2007-10-11 15:06:00,2.4033,2.4036,2.4032,2.4034,1152700000.0
2007-10-11 15:07:00,2.4034,2.4036,2.4032,2.4034,613400000.0
2007-10-11 15:08:00,2.4034,2.4039,2.4033,2.4038,1458099994.0
2007-10-11 15:09:00,2.4038,2.404,2.4034,2.4035,403400003.0
2007-10-11 15:10:00,2.4035,2.4037,2.4034,2.4036,786600001.0
2007-10-11 15:11:00,2.4037,2.4038,2.4034,2.4035,926800002.0
2007-10-11 15:12:00,2.4035,2.4036,2.4034,2.4035,644400000.0
2007-10-11 15:13:00,2.4035,2.4038,2.4033,2.4036,1089300005.0
2007-10-11 15:14:00,2.4035,2.4042,2.4033,2.4037,977799999.0
2007-10-11 15:15:00,2.4038,2.4041,2.4035,2.4035,2098200012.0
2007-10-11 15:16:00,2.4035,2.404,2.4034,2.4037,1952200001.0
2007-10-11 15:17:00,2.4037,2.404,2.4034,2.4034,1312400005.0
2007-10-11 15:18:00,2.4034,2.4038,2.4032,2.4035,1683300003.0
2007-10-11 15:19:00,2.4033,2.4041,2.4033,2.404,826100000.0
2007-10-11 15:20:00,2.4041,2.4044,2.4039,2.4039,1702999997.0
2007-10-11 15:21:00,2.4038,2.4043,2.4037,2.4038,1702999997.0
2007-10-11 15:22:00,2.4038,2.4046,2.4037,2.4046,1591400000.0
2007-10-11 15:23:00,2.4046,2.4046,2.4039,2.404,1297600000.0
2007-10-11 15:24:00,2.404,2.4046,2.4039,2.4046,1347599998.0
2007-10-11 15:25:00,2.4045,2.4055,2.4044,2.4051,1408199998.0
2007-10-11 15:26:00,2.4051,2.4052,2.4044,2.4044,2076400001.0
2007-10-11 15:27:00,2.4045,2.4046,2.4043,2.4045,1252700002.0
2007-10-11 15:28:00,2.4045,2.4047,2.4043,2.4044,1296600001.0
2007-10-11 15:29:00,2.4044,2.4046,2.4043,2.40435,1010899996.0
2007-10-11 15:30:00,2.40435,2.40435,2.4039,2.404,731399995.0
2007-10-11 15:31:00,2.4039,2.4043,2.4038,2.4042,797600000.0
2007-10-11 15:32:00,2.40415,2.4042,2.4037,2.4037,546200002.0
2007-10-11 15:33:00,2.4036,2.4039,2.4036,2.4039,386000001.0
2007-10-11 15:34:00,2.4039,2.4042,2.4036,2.4041,540200000.0
2007-10-11 15:35:00,2.4041,2.4045,2.404,2.4045,876100000.0
2007-10-11 15:36:00,2.4045,2.4045,2.4038,2.4039,976900002.0
2007-10-11 15:37:00,2.4039,2.4041,2.4034,2.4038,1253899996.0
2007-10-11 15:38:00,2.4039,2.404,2.4039,2.4039,360400000.0
2007-10-11 15:39:00,2.4039,2.4039,2.4034,2.4039,303200000.0
2007-10-11 15:40:00,2.4039,2.4039,2.4038,2.4039,375400000.0
2007-10-11 15:41:00,2.4039,2.404,2.4039,2.4039,173600000.0
2007-10-11 15:42:00,2.4039,2.40395,2.4039,2.4039,135200000.0
2007-10-11 15:43:00,2.4039,2.4039,2.4039,2.4039,51200000.0
2007-10-11 15:44:00,2.4039,2.4039,2.4034,2.4038,288400001.0
2007-10-11 15:45:00,2.4038,2.4038,2.40345,2.4036,561400001.0
2007-10-11 15:46:00,2.404,2.404,2.4035,2.4037,654158500.0
2007-10-11 15:47:00,2.4036,2.4038,2.4029,2.4031,1348500000.0
2007-10-11 15:48:00,2.4031,2.404,2.4031,2.4039,1343800000.0
2007-10-11 15:49:00,2.4038,2.4043,2.4038,2.4041,908200000.0
2007-10-11 15:50:00,2.4041,2.4043,2.4037,2.4041,1416799997.0
2007-10-11 15:51:00,2.4041,2.4047,2.40405,2.4045,1794600004.0
2007-10-11 15:52:00,2.4045,2.4045,2.4039,2.4043,1145800006.0
2007-10-11 15:53:00,2.4043,2.4045,2.4038,2.4038,905000001.0
2007-10-11 15:54:00,2.4039,2.40415,2.4036,2.40415,576599996.0
2007-10-11 15:55:00,2.4043,2.40485,2.4041,2.4048,531199998.0
2007-10-11 15:56:00,2.4048,2.4052,2.4045,2.4052,1079000000.0
2007-10-11 15:57:00,2.4052,2.4054,2.405,2.4053,1264699995.0
2007-10-11 15:58:00,2.4052,2.4053,2.4047,2.40475,1195400002.0
2007-10-11 15:59:00,2.40465,2.40475,2.4044,2.4046,1350599992.0
2007-10-11 16:00:00,2.4046,2.405,2.4038,2.40405,861400000.0
2007-10-11 16:01:00,2.40405,2.4045,2.404,2.40405,1133199998.0
2007-10-11 16:02:00,2.4041,2.40435,2.4035,2.4036,1253300002.0
2007-10-11 16:03:00,2.4036,2.4038,2.4032,2.40355,1214599997.0
2007-10-11 16:04:00,2.4035,2.4036,2.4032,2.4035,830499995.0
2007-10-11 16:05:00,2.4035,2.4035,2.4029,2.403,1020000003.0
2007-10-11 16:06:00,2.4029,2.4033,2.4028,2.403,1289100004.0
2007-10-11 16:07:00,2.403,2.4032,2.4026,2.4028,999500005.0
2007-10-11 16:08:00,2.4028,2.4033,2.4028,2.4029,1200200003.0
2007-10-11 16:09:00,2.4029,2.4033,2.4029,2.4032,613699999.0
2007-10-11 16:10:00,2.403,2.4036,2.403,2.4034,752699996.0
2007-10-11 16:11:00,2.4035,2.4043,2.4034,2.4039,651799999.0
2007-10-11 16:12:00,2.4039,2.4041,2.4037,2.404,294100001.0
2007-10-11 16:13:00,2.4042,2.4046,2.4036,2.4036,1530300003.0
2007-10-11 16:14:00,2.4036,2.4039,2.40315,2.4038,1593699995.0
2007-10-11 16:15:00,2.4038,2.4039,2.403,2.4032,853100000.0
2007-10-11 16:16:00,2.4031,2.4032,2.4025,2.4027,1322599999.0
2007-10-11 16:17:00,2.4027,2.40315,2.4023,2.4025,1848000001.0
2007-10-11 16:18:00,2.4025,2.4033,2.4023,2.4033,954699995.0
2007-10-11 16:19:00,2.4033,2.4038,2.4033,2.4036,902299999.0
2007-10-11 16:20:00,2.4036,2.4036,2.4033,2.4034,671600002.0
2007-10-11 16:21:00,2.4034,2.4038,2.4027,2.4036,1274799996.0
2007-10-11 16:22:00,2.4036,2.4036,2.4028,2.403,708400000.0
2007-10-11 16:23:00,2.403,2.4033,2.4028,2.4029,1378500001.0
2007-10-11 16:24:00,2.4029,2.4032,2.4025,2.4029,877200000.0
2007-10-11 16:25:00,2.4029,2.4032,2.4027,2.403,397199999.0
2007-10-11 16:26:00,2.403,2.4033,2.403,2.40305,808000000.0
2007-10-11 16:27:00,2.4031,2.4038,2.403,2.4036,634700004.0
2007-10-11 16:28:00,2.4037,2.4041,2.4036,2.404,741599999.0
2007-10-11 16:29:00,2.404,2.4043,2.4039,2.4043,956100004.0
2007-10-11 16:30:00,2.4043,2.4045,2.4038,2.4039,1346200002.0
2007-10-11 16:31:00,2.4039,2.4042,2.40375,2.4038,1486599996.0
2007-10-11 16:32:00,2.4038,2.4043,2.4036,2.404,2042399999.0
2007-10-11 16:33:00,2.4041,2.4043,2.4038,2.4038,1452799998.0
2007-10-11 16:34:00,2.4039,2.4039,2.40345,2.4038,1452799998.0
2007-10-11 16:35:00,2.404,2.4044,2.4036,2.4044,1110100001.0
2007-10-11 16:36:00,2.40425,2.4045,2.4035,2.4035,1110100001.0
2007-10-11 16:37:00,2.4036,2.4036,2.4027,2.4028,796800000.0
2007-10-11 16:38:00,2.4028,2.4028,2.40235,2.4026,917999999.0
2007-10-11 16:39:00,2.4027,2.4029,2.4016,2.4016,469400000.0
2007-10-11 16:40:00,2.4016,2.4018,2.40085,2.401,1623499999.0
2007-10-11 16:41:00,2.4011,2.4016,2.4009,2.4015,1848699997.0
2007-10-11 16:42:00,2.4014,2.4015,2.40075,2.4012,1848699997.0
2007-10-11 16:43:00,2.4012,2.4017,2.401,2.4017,1581699997.0
2007-10-11 16:44:00,2.4016,2.40265,2.4015,2.4023,1395899998.0
2007-10-11 16:45:00,2.4023,2.4026,2.4021,2.4022,1355800001.0
2007-10-11 16:46:00,2.4024,2.4024,2.402,2.4021,857500000.0
2007-10-11 16:47:00,2.40215,2.4026,2.4021,2.4025,739999999.0
2007-10-11 16:48:00,2.40245,2.4025,2.40205,2.4021,552699999.0
2007-10-11 16:49:00,2.402,2.403,2.402,2.4029,1150299998.0
2007-10-11 16:50:00,2.40285,2.4032,2.4023,2.4026,992100000.0
2007-10-11 16:51:00,2.4026,2.40275,2.40225,2.4023,1465699999.0
2007-10-11 16:52:00,2.4022,2.4025,2.40185,2.4021,1808999992.0
2007-10-11 16:53:00,2.4021,2.4021,2.4018,2.4019,619599999.0
2007-10-11 16:54:00,2.402,2.402,2.4013,2.4013,926200000.0
2007-10-11 16:55:00,2.4013,2.4014,2.4012,2.4013,661400000.0
2007-10-11 16:56:00,2.4013,2.4014,2.4011,2.4014,559399999.0
2007-10-11 16:57:00,2.4013,2.4015,2.401,2.4015,1339800000.0
2007-10-11 16:58:00,2.4015,2.4021,2.4012,2.4018,1391999995.0
2007-10-11 16:59:00,2.4017,2.4024,2.4017,2.4024,1376999992.0
2007-10-11 17:00:00,2.4024,2.4028,2.4019,2.4022,1703649989.0
2007-10-11 17:01:00,2.40225,2.4027,2.4022,2.4025,1101900000.0
2007-10-11 17:02:00,2.4025,2.40275,2.4021,2.4023,1774399999.0
2007-10-11 17:03:00,2.4023,2.4027,2.4023,2.40235,1384500001.0
2007-10-11 17:04:00,2.4024,2.40365,2.4024,2.4035,1372900000.0
2007-10-11 17:05:00,2.4035,2.4035,2.4029,2.403,843399999.0
2007-10-11 17:06:00,2.403,2.4031,2.4021,2.4021,1900300007.0
2007-10-11 17:07:00,2.4022,2.4025,2.4021,2.4023,971500005.0
2007-10-11 17:08:00,2.4023,2.4027,2.4023,2.4026,1157799995.0
2007-10-11 17:09:00,2.4026,2.4028,2.4025,2.4026,1143900001.0
2007-10-11 17:10:00,2.4027,2.40325,2.4024,2.4031,1502899999.0
2007-10-11 17:11:00,2.40305,2.4031,2.4024,2.4026,1377999997.0
2007-10-11 17:12:00,2.4026,2.4028,2.4025,2.4028,1187099997.0
2007-10-11 17:13:00,2.4027,2.4028,2.4024,2.4025,805599998.0
2007-10-11 17:14:00,2.4025,2.4029,2.4022,2.4024,1200300001.0
2007-10-11 17:15:00,2.4022,2.4024,2.402,2.402,1179700000.0
2007-10-11 17:16:00,2.402,2.4021,2.4018,2.4019,432400001.0
2007-10-11 17:17:00,2.4019,2.4019,2.40115,2.40115,890599997.0
2007-10-11 17:18:00,2.4012,2.4014,2.4008,2.4009,1371000002.0
2007-10-11 17:19:00,2.401,2.40115,2.4005,2.4009,1665199997.0
2007-10-11 17:20:00,2.4009,2.4009,2.4007,2.4008,372000000.0
2007-10-11 17:21:00,2.4008,2.4009,2.4005,2.4008,778299999.0
2007-10-11 17:22:00,2.4008,2.401,2.4007,2.4009,742400000.0
2007-10-11 17:23:00,2.401,2.401,2.4005,2.4008,317900000.0
2007-10-11 17:24:00,2.4009,2.4011,2.4005,2.4008,667800001.0
2007-10-11 17:25:00,2.4008,2.4009,2.4002,2.4002,483999999.0
2007-10-11 17:26:00,2.4002,2.4007,2.4002,2.4006,651600000.0
2007-10-11 17:27:00,2.4007,2.4011,2.4005,2.4006,1429199999.0
2007-10-11 17:28:00,2.4005,2.4008,2.4005,2.4008,1477400000.0
2007-10-11 17:29:00,2.4008,2.4009,2.4007,2.4007,531700000.0
2007-10-11 17:30:00,2.4007,2.4008,2.4005,2.4006,869200002.0
2007-10-11 17:31:00,2.40055,2.4008,2.4004,2.4006,1217199993.0
2007-10-11 17:32:00,2.4005,2.4007,2.4004,2.4006,742699996.0
2007-10-11 17:33:00,2.4006,2.4008,2.4006,2.4006,895400000.0
2007-10-11 17:34:00,2.4006,2.4009,2.4006,2.4007,623200000.0
2007-10-11 17:35:00,2.4007,2.4007,2.4002,2.4005,948699998.0
2007-10-11 17:36:00,2.4005,2.4007,2.4003,2.4005,1032099999.0
2007-10-11 17:37:00,2.4005,2.4007,2.4005,2.4006,1542000004.0
2007-10-11 17:38:00,2.4006,2.4008,2.4006,2.4006,626400000.0
2007-10-11 17:39:00,2.4006,2.4009,2.4005,2.4006,728400002.0
2007-10-11 17:40:00,2.4006,2.4011,2.4006,2.4009,1813099996.0
2007-10-11 17:41:00,2.4009,2.4017,2.4007,2.4015,997599996.0
2007-10-11 17:42:00,2.4014,2.4016,2.40115,2.4015,1014700000.0
2007-10-11 17:43:00,2.4015,2.4016,2.401,2.40125,1224799994.0
2007-10-11 17:44:00,2.4012,2.40125,2.4009,2.401,826100000.0
2007-10-11 17:45:00,2.4011,2.4013,2.401,2.4011,702400000.0
2007-10-11 17:46:00,2.4011,2.4011,2.4006,2.4007,804400001.0
2007-10-11 17:47:00,2.4006,2.401,2.4005,2.40055,837000001.0
2007-10-11 17:48:00,2.40065,2.4007,2.4004,2.4004,1513700001.0
2007-10-11 17:49:00,2.4002,2.4008,2.4002,2.4006,912999998.0
2007-10-11 17:50:00,2.4006,2.4006,2.4004,2.4005,613400000.0
2007-10-11 17:51:00,2.4006,2.40085,2.4006,2.40085,206000000.0
2007-10-11 17:52:00,2.40075,2.40105,2.4007,2.4008,605000000.0
2007-10-11 17:53:00,2.40075,2.4008,2.4003,2.4004,858700002.0
2007-10-11 17:54:00,2.40045,2.4005,2.4002,2.4003,407900002.0
2007-10-11 17:55:00,2.40025,2.4007,2.4002,2.4007,754800001.0
2007-10-11 17:56:00,2.4005,2.4006,2.4003,2.40055,1031500000.0
2007-10-11 17:57:00,2.4006,2.4006,2.4003,2.4003,542000000.0
2007-10-11 17:58:00,2.4003,2.4004,2.4002,2.4003,563599999.0
2007-10-11 17:59:00,2.4003,2.4006,2.4002,2.4006,1680899999.0
2007-10-11 18:00:00,2.4006,2.4017,2.4006,2.4016,821000002.0
2007-10-11 18:01:00,2.4016,2.4017,2.4012,2.4012,1301099999.0
2007-10-11 18:02:00,2.4012,2.4016,2.401,2.4011,720500002.0
2007-10-11 18:03:00,2.4011,2.4017,2.4011,2.4017,1245900004.0
2007-10-11 18:04:00,2.4017,2.4018,2.4016,2.4017,358800000.0
2007-10-11 18:05:00,2.4017,2.4018,2.4013,2.4017,335800000.0
2007-10-11 18:06:00,2.4017,2.4017,2.40125,2.4015,304700000.0
2007-10-11 18:07:00,2.4014,2.4015,2.4012,2.4013,588300002.0
2007-10-11 18:08:00,2.4013,2.4013,2.4009,2.40095,850600000.0
2007-10-11 18:09:00,2.40095,2.4012,2.4009,2.4012,195200000.0
2007-10-11 18:10:00,2.4012,2.4013,2.401,2.4011,689200001.0
2007-10-11 18:11:00,2.4012,2.4015,2.4008,2.401,785700005.0
2007-10-11 18:12:00,2.401,2.4011,2.401,2.4011,154800000.0
2007-10-11 18:13:00,2.4011,2.4015,2.4011,2.40145,80300000.0
2007-10-11 18:14:00,2.4016,2.40165,2.4013,2.40165,345000000.0
2007-10-11 18:15:00,2.40165,2.4018,2.40155,2.4017,359200000.0
2007-10-11 18:16:00,2.4017,2.4018,2.4014,2.4017,1099600001.0
2007-10-11 18:17:00,2.4017,2.4017,2.4013,2.4015,207100000.0
2007-10-11 18:18:00,2.4017,2.4022,2.4016,2.4022,224100001.0
2007-10-11 18:19:00,2.4022,2.4024,2.4021,2.40235,329200000.0
2007-10-11 18:20:00,2.40235,2.4029,2.40235,2.4026,593100000.0
2007-10-11 18:21:00,2.4026,2.4026,2.4024,2.4025,232200000.0
2007-10-11 18:22:00,2.4025,2.4028,2.4024,2.4026,826600002.0
2007-10-11 18:23:00,2.4025,2.4027,2.4023,2.4024,459799999.0
2007-10-11 18:24:00,2.4024,2.4028,2.4023,2.4026,267900000.0
2007-10-11 18:25:00,2.4026,2.4026,2.4023,2.4025,472200000.0
2007-10-11 18:26:00,2.4024,2.4025,2.4023,2.4023,201400000.0
2007-10-11 18:27:00,2.4023,2.4024,2.40215,2.4024,277800000.0
2007-10-11 18:28:00,2.4024,2.4024,2.4024,2.4024,57200000.0
2007-10-11 18:29:00,2.4024,2.4027,2.4024,2.4025,293600000.0
2007-10-11 18:30:00,2.4025,2.40295,2.4021,2.40275,995999998.0
2007-10-11 18:31:00,2.4028,2.4042,2.4025,2.404,1413099996.0
2007-10-11 18:32:00,2.404,2.404,2.4031,2.40315,1113500002.0
2007-10-11 18:33:00,2.40315,2.4038,2.4029,2.4037,1073099999.0
2007-10-11 18:34:00,2.4035,2.4039,2.4033,2.4038,543399995.0
2007-10-11 18:35:00,2.4039,2.4047,2.4035,2.4044,885500000.0
2007-10-11 18:36:00,2.4044,2.4045,2.4037,2.4042,1057699999.0
2007-10-11 18:37:00,2.4042,2.4043,2.4038,2.4041,1387300000.0
2007-10-11 18:38:00,2.404,2.40445,2.40395,2.4041,1100000003.0
2007-10-11 18:39:00,2.4041,2.4042,2.4039,2.404,433600000.0
2007-10-11 18:40:00,2.404,2.4042,2.4038,2.4042,790399996.0
2007-10-11 18:41:00,2.40415,2.4044,2.4039,2.4042,1194499998.0
2007-10-11 18:42:00,2.4043,2.4043,2.4039,2.4041,461600000.0
2007-10-11 18:43:00,2.4043,2.4043,2.4037,2.404,541200001.0
2007-10-11 18:44:00,2.404,2.4041,2.4034,2.4034,606400000.0
2007-10-11 18:45:00,2.4034,2.4035,2.40305,2.4034,1036000001.0
2007-10-11 18:46:00,2.4034,2.4037,2.4034,2.4036,789000000.0
2007-10-11 18:47:00,2.4036,2.404,2.4035,2.4038,698199998.0
2007-10-11 18:48:00,2.4038,2.4038,2.4035,2.4036,576400000.0
2007-10-11 18:49:00,2.4036,2.4036,2.4033,2.40335,409200000.0
2007-10-11 18:50:00,2.40335,2.4035,2.40315,2.4033,386500000.0
2007-10-11 18:51:00,2.40315,2.4032,2.403,2.4031,458700000.0
2007-10-11 18:52:00,2.403,2.40355,2.4029,2.4035,837700001.0
2007-10-11 18:53:00,2.4035,2.4036,2.4031,2.40345,742000000.0
2007-10-11 18:54:00,2.4036,2.4038,2.4035,2.40375,541000000.0
2007-10-11 18:55:00,2.4038,2.4047,2.4038,2.40435,1114899999.0
2007-10-11 18:56:00,2.40435,2.4049,2.40435,2.4049,600700002.0
2007-10-11 18:57:00,2.4048,2.4054,2.4047,2.40495,683300000.0
2007-10-11 18:58:00,2.405,2.4061,2.40475,2.4056,732800001.0
2007-10-11 18:59:00,2.4055,2.4064,2.4055,2.4062,791500000.0
2007-10-11 19:00:00,2.4062,2.4065,2.40615,2.4065,519600000.0
2007-10-11 19:01:00,2.4065,2.40675,2.4064,2.4066,289600000.0
2007-10-11 19:02:00,2.4066,2.4067,2.40625,2.4065,490000000.0
2007-10-11 19:03:00,2.40645,2.4065,2.4063,2.4064,353600000.0
2007-10-11 19:04:00,2.4064,2.4064,2.4062,2.4062,299800000.0
2007-10-11 19:05:00,2.4062,2.4067,2.40615,2.4067,630599998.0
2007-10-11 19:06:00,2.4067,2.4067,2.4063,2.4065,256399999.0
2007-10-11 19:07:00,2.4066,2.4069,2.4065,2.4066,656000000.0
2007-10-11 19:08:00,2.4067,2.4068,2.4066,2.4067,702899999.0
2007-10-11 19:09:00,2.4066,2.4068,2.4063,2.4064,464900000.0
2007-10-11 19:10:00,2.4064,2.4064,2.406,2.4061,340600000.0
2007-10-11 19:11:00,2.4061,2.4064,2.4057,2.4063,710400000.0
2007-10-11 19:12:00,2.4064,2.4066,2.4059,2.406,539800000.0
2007-10-11 19:13:00,2.406,2.4061,2.4057,2.4059,196100000.0
2007-10-11 19:14:00,2.4061,2.4069,2.4059,2.4068,1232500003.0
2007-10-11 19:15:00,2.4068,2.4074,2.4067,2.4074,569500000.0
2007-10-11 19:16:00,2.4073,2.4074,2.4068,2.407,1383999997.0
2007-10-11 19:17:00,2.407,2.4071,2.4061,2.4061,511799999.0
2007-10-11 19:18:00,2.4061,2.4062,2.4052,2.4052,692300000.0
2007-10-11 19:19:00,2.4053,2.4055,2.4053,2.4055,523900000.0
2007-10-11 19:20:00,2.4054,2.4056,2.4053,2.4056,333400002.0
2007-10-11 19:21:00,2.4056,2.4058,2.4054,2.4054,372800000.0
2007-10-11 19:22:00,2.4054,2.4057,2.4053,2.4055,383100000.0
2007-10-11 19:23:00,2.4055,2.4055,2.4052,2.4053,239800000.0
2007-10-11 19:24:00,2.4052,2.4055,2.4051,2.4051,379200000.0
2007-10-11 19:25:00,2.4051,2.4052,2.4048,2.4051,466700000.0
2007-10-11 19:26:00,2.4051,2.4051,2.4049,2.4049,367800000.0
2007-10-11 19:27:00,2.405,2.4051,2.4043,2.4043,370600000.0
2007-10-11 19:28:00,2.4046,2.4049,2.4046,2.4049,337600000.0
2007-10-11 19:29:00,2.4049,2.4052,2.4049,2.4052,236800000.0
2007-10-11 19:30:00,2.4053,2.4057,2.4053,2.4057,407999999.0
2007-10-11 19:31:00,2.4058,2.406,2.4058,2.4058,399000000.0
2007-10-11 19:32:00,2.4058,2.4058,2.4054,2.4055,481300000.0
2007-10-11 19:33:00,2.4054,2.4056,2.4052,2.4052,192000000.0
2007-10-11 19:34:00,2.4052,2.4053,2.405,2.40505,970200000.0
2007-10-11 19:35:00,2.40505,2.4052,2.405,2.40515,411600001.0
2007-10-11 19:36:00,2.40515,2.4055,2.4051,2.4054,168799999.0
2007-10-11 19:37:00,2.4053,2.4055,2.4053,2.4054,372799998.0
2007-10-11 19:38:00,2.4054,2.4054,2.4053,2.4054,199200000.0
2007-10-11 19:39:00,2.4053,2.4053,2.4052,2.4053,114000000.0
2007-10-11 19:40:00,2.4052,2.4053,2.4048,2.4049,350000000.0
2007-10-11 19:41:00,2.405,2.405,2.4048,2.4049,204800000.0
2007-10-11 19:42:00,2.4049,2.4051,2.4048,2.4051,335600000.0
2007-10-11 19:43:00,2.405,2.4051,2.4048,2.4048,474800000.0
2007-10-11 19:44:00,2.4048,2.4049,2.4048,2.4049,142000000.0
2007-10-11 19:45:00,2.4049,2.405,2.40475,2.4048,189600000.0
2007-10-11 19:46:00,2.4048,2.4048,2.4047,2.4048,116800000.0
2007-10-11 19:47:00,2.4048,2.4048,2.40445,2.4047,238800000.0
2007-10-11 19:48:00,2.4047,2.4049,2.4046,2.4046,171000000.0
2007-10-11 19:49:00,2.4046,2.4048,2.4046,2.4046,68200000.0
2007-10-11 19:50:00,2.4047,2.4048,2.4047,2.4048,52800000.0
2007-10-11 19:51:00,2.4048,2.4049,2.4048,2.4048,176800000.0
2007-10-11 19:52:00,2.4048,2.4049,2.40475,2.4049,198000000.0
2007-10-11 19:53:00,2.4049,2.4052,2.4049,2.4051,273400000.0
2007-10-11 19:54:00,2.405,2.4051,2.4047,2.405,577900001.0
2007-10-11 19:55:00,2.405,2.405,2.4047,2.405,407499999.0
2007-10-11 19:56:00,2.4049,2.405,2.4048,2.4048,327200000.0
2007-10-11 19:57:00,2.4048,2.4048,2.4038,2.404,608400002.0
2007-10-11 19:58:00,2.4038,2.4041,2.4034,2.4038,453899997.0
2007-10-11 19:59:00,2.4037,2.4038,2.4034,2.4037,115000000.0
2007-10-11 20:00:00,2.4037,2.4037,2.4036,2.4037,94000000.0
2007-10-11 20:01:00,2.4037,2.4037,2.4031,2.4034,370400000.0
2007-10-11 20:02:00,2.4034,2.4035,2.4032,2.4033,536400000.0
2007-10-11 20:03:00,2.4033,2.4037,2.4032,2.4036,573400000.0
2007-10-11 20:04:00,2.4036,2.4038,2.4035,2.4038,233600000.0
2007-10-11 20:05:00,2.4038,2.4038,2.4036,2.4038,134200000.0
2007-10-11 20:06:00,2.4038,2.4038,2.4036,2.4037,304500000.0
2007-10-11 20:07:00,2.4036,2.4037,2.4032,2.4035,976399999.0
2007-10-11 20:08:00,2.4035,2.404,2.4034,2.4038,882199996.0
2007-10-11 20:09:00,2.4038,2.4043,2.4038,2.4042,810899998.0
2007-10-11 20:10:00,2.4042,2.4044,2.4038,2.4044,1121499998.0
2007-10-11 20:11:00,2.4044,2.4048,2.4043,2.4048,512000000.0
2007-10-11 20:12:00,2.4048,2.4049,2.4045,2.4046,394099998.0
2007-10-11 20:13:00,2.4044,2.4046,2.4041,2.4043,1156300002.0
2007-10-11 20:14:00,2.4042,2.4044,2.4038,2.4043,956700003.0
2007-10-11 20:15:00,2.4043,2.4044,2.4041,2.4044,395000000.0
2007-10-11 20:16:00,2.4044,2.4044,2.4039,2.4039,456800000.0
2007-10-11 20:17:00,2.40395,2.4045,2.4038,2.40445,896599998.0
2007-10-11 20:18:00,2.40445,2.4047,2.4036,2.4037,884000000.0
2007-10-11 20:19:00,2.4037,2.4039,2.40335,2.4037,913199997.0
2007-10-11 20:20:00,2.4037,2.404,2.4035,2.404,1235199997.0
2007-10-11 20:21:00,2.404,2.4043,2.4038,2.4043,832400000.0
2007-10-11 20:22:00,2.4044,2.405,2.4043,2.4049,860800000.0
2007-10-11 20:23:00,2.4048,2.4055,2.4046,2.4047,1226299995.0
2007-10-11 20:24:00,2.4048,2.405,2.4043,2.4049,958200003.0
2007-10-11 20:25:00,2.405,2.405,2.4047,2.4048,592500000.0
2007-10-11 20:26:00,2.4049,2.4049,2.4043,2.4044,628800000.0
2007-10-11 20:27:00,2.4044,2.4045,2.4032,2.4032,1044199993.0
2007-10-11 20:28:00,2.4034,2.4036,2.4029,2.40305,728600000.0
2007-10-11 20:29:00,2.403,2.4038,2.4027,2.4038,1005800001.0
2007-10-11 20:30:00,2.4038,2.40385,2.403,2.4031,1194799998.0
2007-10-11 20:31:00,2.4031,2.4034,2.4028,2.4031,1532900001.0
2007-10-11 20:32:00,2.4031,2.4037,2.4031,2.4035,631100000.0
2007-10-11 20:33:00,2.4035,2.4043,2.4035,2.40405,942100003.0
2007-10-11 20:34:00,2.40405,2.4051,2.40405,2.4044,456800000.0
2007-10-11 20:35:00,2.4044,2.4047,2.4037,2.4037,572599998.0
2007-10-11 20:36:00,2.40375,2.404,2.4034,2.4037,645800001.0
2007-10-11 20:37:00,2.4037,2.4051,2.4037,2.40495,1025700002.0
2007-10-11 20:38:00,2.40495,2.40495,2.4044,2.4046,402200001.0
2007-10-11 20:39:00,2.4046,2.4056,2.4046,2.4054,1253299991.0
2007-10-11 20:40:00,2.4054,2.4059,2.4052,2.4053,736599999.0
2007-10-11 20:41:00,2.4053,2.4054,2.4049,2.4049,1015899996.0
2007-10-11 20:42:00,2.405,2.4059,2.40475,2.4056,1425299995.0
2007-10-11 20:43:00,2.4056,2.4056,2.4046,2.4047,1023499996.0
2007-10-11 20:44:00,2.4047,2.4049,2.4044,2.4044,666400000.0
2007-10-11 20:45:00,2.4044,2.4048,2.4041,2.40425,866599998.0
2007-10-11 20:46:00,2.4044,2.405,2.4043,2.405,1269200004.0
2007-10-11 20:47:00,2.4049,2.4053,2.4046,2.4052,686300000.0
2007-10-11 20:48:00,2.4052,2.4052,2.4046,2.40465,621999998.0
2007-10-11 20:49:00,2.40465,2.405,2.40445,2.4045,487600000.0
2007-10-11 20:50:00,2.4045,2.405,2.4045,2.4049,462300000.0
2007-10-11 20:51:00,2.40485,2.40495,2.4046,2.40465,433300002.0
2007-10-11 20:52:00,2.40465,2.40465,2.4041,2.4042,409699999.0
2007-10-11 20:53:00,2.4042,2.4042,2.4038,2.40385,919900004.0
2007-10-11 20:54:00,2.40385,2.4039,2.4035,2.4036,402099999.0
2007-10-11 20:55:00,2.4037,2.404,2.4034,2.40375,795000007.0
2007-10-11 20:56:00,2.40375,2.40375,2.4033,2.4034,268400000.0
2007-10-11 20:57:00,2.4034,2.4037,2.4031,2.4034,538400002.0
2007-10-11 20:58:00,2.4034,2.4034,2.4027,2.4028,324400000.0
2007-10-11 20:59:00,2.4028,2.4028,2.40205,2.4022,571899997.0
2007-10-11 21:00:00,2.40225,2.4031,2.40205,2.4027,919900002.0
2007-10-11 21:01:00,2.4027,2.4027,2.4017,2.4022,683600000.0
2007-10-11 21:02:00,2.4022,2.4026,2.4022,2.4026,458900000.0
2007-10-11 21:03:00,2.4026,2.4028,2.4024,2.4024,414800000.0
2007-10-11 21:04:00,2.4024,2.4024,2.4016,2.4016,509300000.0
2007-10-11 21:05:00,2.40165,2.4017,2.40145,2.4016,332200001.0
2007-10-11 21:06:00,2.4016,2.4018,2.40145,2.40145,452000000.0
2007-10-11 21:07:00,2.4014,2.4014,2.4006,2.4013,1052200000.0
2007-10-11 21:08:00,2.4013,2.402,2.4011,2.40185,1222499999.0
2007-10-11 21:09:00,2.4018,2.4019,2.4011,2.4013,936400000.0
2007-10-11 21:10:00,2.4013,2.4019,2.4013,2.4016,1366900000.0
2007-10-11 21:11:00,2.4016,2.4023,2.40135,2.402,1738600007.0
2007-10-11 21:12:00,2.4019,2.4032,2.4019,2.4029,1032300001.0
2007-10-11 21:13:00,2.4028,2.4032,2.4017,2.4017,1226000000.0
2007-10-11 21:14:00,2.4017,2.40255,2.4014,2.4021,852400000.0
2007-10-11 21:15:00,2.402,2.4029,2.4019,2.4023,1032800002.0
2007-10-11 21:16:00,2.4023,2.4028,2.4021,2.4024,964400001.0
2007-10-11 21:17:00,2.4024,2.4036,2.40225,2.4033,1551199997.0
2007-10-11 21:18:00,2.4033,2.4035,2.4029,2.4032,423000002.0
2007-10-11 21:19:00,2.4031,2.4033,2.4016,2.4018,1520800000.0
2007-10-11 21:20:00,2.4018,2.4021,2.4018,2.4021,611900000.0
2007-10-11 21:21:00,2.4021,2.4026,2.402,2.4026,442100001.0
2007-10-11 21:22:00,2.4026,2.4036,2.4025,2.4035,601500000.0
2007-10-11 21:23:00,2.4035,2.4035,2.40305,2.40305,223600000.0
2007-10-11 21:24:00,2.40305,2.4031,2.4022,2.4023,235499999.0
2007-10-11 21:25:00,2.4023,2.40315,2.40225,2.4028,646800002.0
2007-10-11 21:26:00,2.4028,2.40285,2.4025,2.40255,366400000.0
2007-10-11 21:27:00,2.40255,2.4029,2.402,2.402,1225200003.0
2007-10-11 21:28:00,2.402,2.4027,2.4019,2.4026,608200001.0
2007-10-11 21:29:00,2.4026,2.4028,2.402,2.4028,972500003.0
2007-10-11 21:30:00,2.4028,2.403,2.4023,2.4025,789899995.0
2007-10-11 21:31:00,2.40245,2.40245,2.4022,2.4022,254000000.0
2007-10-11 21:32:00,2.4022,2.40245,2.40215,2.40235,228000000.0
2007-10-11 21:33:00,2.40235,2.40255,2.4022,2.4022,349300000.0
2007-10-11 21:34:00,2.4024,2.4028,2.402,2.4024,882599998.0
2007-10-11 21:35:00,2.4024,2.40245,2.40205,2.4024,672100000.0
2007-10-11 21:36:00,2.4024,2.4025,2.40195,2.4022,329600000.0
2007-10-11 21:37:00,2.4022,2.4023,2.402,2.4021,198900000.0
2007-10-11 21:38:00,2.4022,2.4022,2.4018,2.4021,479300000.0
2007-10-11 21:39:00,2.4021,2.4023,2.4018,2.4019,237600000.0
2007-10-11 21:40:00,2.4019,2.4019,2.4018,2.4019,132400000.0
2007-10-11 21:41:00,2.4019,2.4019,2.4016,2.4017,289200000.0
2007-10-11 21:42:00,2.4017,2.4017,2.4016,2.4017,358800001.0
2007-10-11 21:43:00,2.40165,2.402,2.40165,2.40185,303200000.0
2007-10-11 21:44:00,2.402,2.4027,2.402,2.4025,684700002.0
2007-10-11 21:45:00,2.4023,2.403,2.4023,2.403,309400001.0
2007-10-11 21:46:00,2.4028,2.4028,2.40245,2.4026,225300000.0
2007-10-11 21:47:00,2.4026,2.4036,2.4025,2.4034,500800003.0
2007-10-11 21:48:00,2.4034,2.4034,2.4026,2.4026,517000000.0
2007-10-11 21:49:00,2.4026,2.4026,2.4023,2.4025,473900000.0
2007-10-11 21:50:00,2.4026,2.4032,2.4026,2.4027,257300000.0
2007-10-11 21:51:00,2.4027,2.403,2.4026,2.40275,347500000.0
2007-10-11 21:52:00,2.40275,2.4028,2.4025,2.4025,102700000.0
2007-10-11 21:53:00,2.4025,2.4026,2.40225,2.4025,157200000.0
2007-10-11 21:54:00,2.40255,2.40295,2.4025,2.4028,281300000.0
2007-10-11 21:55:00,2.4028,2.40345,2.4025,2.4034,464000000.0
2007-10-11 21:56:00,2.4034,2.4035,2.403,2.4031,465199998.0
2007-10-11 21:57:00,2.4032,2.4034,2.4024,2.4025,459000001.0
2007-10-11 21:58:00,2.4025,2.4025,2.402,2.40205,287500001.0
2007-10-11 21:59:00,2.4022,2.403,2.4022,2.4028,300900000.0
2007-10-11 22:00:00,2.4028,2.40295,2.4026,2.4029,253500000.0
2007-10-11 22:01:00,2.4029,2.40355,2.4023,2.4023,429400004.0
2007-10-11 22:02:00,2.4023,2.4024,2.40205,2.40215,437700002.0
2007-10-11 22:03:00,2.4021,2.40235,2.4021,2.4022,240600000.0
2007-10-11 22:04:00,2.4022,2.4022,2.4022,2.4022,6000000.0
2007-10-11 22:05:00,2.4022,2.4024,2.4022,2.4023,157000000.0
2007-10-11 22:06:00,2.4023,2.4026,2.4023,2.4026,145800000.0
2007-10-11 22:07:00,2.4026,2.4027,2.4025,2.4026,278399999.0
2007-10-11 22:08:00,2.4026,2.4029,2.40255,2.4026,318000000.0
2007-10-11 22:09:00,2.4026,2.4029,2.4023,2.4023,427600001.0
2007-10-11 22:10:00,2.4023,2.4023,2.402,2.4022,438800000.0
2007-10-11 22:11:00,2.4022,2.4023,2.40205,2.40225,183200000.0
2007-10-11 22:12:00,2.4022,2.4022,2.402,2.40215,274900002.0
2007-10-11 22:13:00,2.40215,2.40215,2.402,2.40205,170599998.0
2007-10-11 22:14:00,2.4021,2.4025,2.4021,2.40235,48400000.0
2007-10-11 22:15:00,2.4024,2.403,2.40225,2.403,197600000.0
2007-10-11 22:16:00,2.403,2.403,2.4028,2.4028,138799999.0
2007-10-11 22:17:00,2.4028,2.4028,2.4027,2.4027,14400000.0
2007-10-11 22:18:00,2.4027,2.4029,2.40265,2.4029,135900000.0
2007-10-11 22:19:00,2.4028,2.4028,2.4028,2.4028,1500000.0
2007-10-11 22:20:00,2.4028,2.4028,2.4028,2.4028,300000.0
2007-10-11 22:21:00,2.4027,2.4027,2.4026,2.4026,307200000.0
2007-10-11 22:22:00,2.4029,2.4029,2.4025,2.40275,233000000.0
2007-10-11 22:23:00,2.4027,2.40275,2.4026,2.4027,187799998.0
2007-10-11 22:24:00,2.40265,2.403,2.4026,2.4026,74400000.0
2007-10-11 22:25:00,2.4026,2.4026,2.4025,2.4025,21600000.0
2007-10-11 22:26:00,2.40245,2.40245,2.4017,2.4017,161200000.0
2007-10-11 22:27:00,2.4017,2.4018,2.4017,2.4017,44000000.0
2007-10-11 22:28:00,2.4017,2.4017,2.4017,2.4017,10000000.0
2007-10-11 22:29:00,2.4017,2.402,2.4017,2.402,173200000.0
2007-10-11 22:30:00,2.40205,2.4026,2.402,2.4026,235700000.0
2007-10-11 22:31:00,2.4026,2.4026,2.4026,2.4026,168800000.0
2007-10-11 22:32:00,2.4026,2.4026,2.4021,2.40215,261600000.0
2007-10-11 22:33:00,2.4022,2.4022,2.40215,2.4022,22400000.0
2007-10-11 22:34:00,2.4022,2.40225,2.40215,2.40215,52000000.0
2007-10-11 22:35:00,2.40215,2.4023,2.4021,2.4023,78399999.0
2007-10-11 22:36:00,2.4019,2.4019,2.40152,2.40189,484300000.0
2007-10-11 22:37:00,2.4023,2.4023,2.4023,2.4023,76800000.0
2007-10-11 22:38:00,2.4023,2.4024,2.4023,2.4024,95200000.0
2007-10-11 22:39:00,2.4024,2.40245,2.4023,2.4024,157599999.0
2007-10-11 22:40:00,2.4024,2.40245,2.4022,2.4024,250899999.0
2007-10-11 22:41:00,2.4024,2.4024,2.4015,2.4015,171200000.0
2007-10-11 22:42:00,2.4016,2.4016,2.4014,2.4016,109600000.0
2007-10-11 22:43:00,2.4016,2.40165,2.4016,2.40165,20900000.0
2007-10-11 22:44:00,2.4016,2.4017,2.4015,2.4017,158400000.0
2007-10-11 22:45:00,2.4017,2.4019,2.4017,2.4019,195000000.0
2007-10-11 22:46:00,2.4019,2.4023,2.4017,2.402,571600000.0
2007-10-11 22:47:00,2.402,2.40225,2.4018,2.40215,229000000.0
2007-10-11 22:48:00,2.40215,2.4022,2.40185,2.402,112800000.0
2007-10-11 22:49:00,2.402,2.40205,2.402,2.40205,16000000.0
2007-10-11 22:50:00,2.40205,2.40205,2.4018,2.4018,74400000.0
2007-10-11 22:51:00,2.40175,2.402,2.40145,2.4018,279200000.0
2007-10-11 22:52:00,2.4018,2.402,2.4015,2.40155,261600000.0
2007-10-11 22:53:00,2.4015,2.4019,2.4013,2.4014,254000000.0
2007-10-11 22:54:00,2.4014,2.4021,2.4012,2.40195,298600000.0
2007-10-11 22:55:00,2.4019,2.4019,2.4015,2.4015,102100000.0
2007-10-11 22:56:00,2.4015,2.4015,2.4014,2.4014,25600000.0
2007-10-11 22:57:00,2.4014,2.4015,2.40135,2.40135,12800000.0
2007-10-11 22:58:00,2.4014,2.4014,2.4014,2.4014,7200000.0
2007-10-11 22:59:00,2.4014,2.4014,2.4011,2.4012,147200000.0
2007-10-11 23:00:00,2.4013,2.4015,2.4012,2.4015,92900000.0
2007-10-11 23:01:00,2.4014,2.4015,2.4011,2.4015,53700000.0
2007-10-11 23:02:00,2.4016,2.4022,2.4016,2.4021,19200000.0
2007-10-11 23:03:00,2.4022,2.4022,2.4022,2.4022,4800000.0
2007-10-11 23:04:00,2.4023,2.4023,2.4022,2.4023,12000000.0
2007-10-11 23:05:00,2.4023,2.4023,2.4023,2.4023,12000000.0
2007-10-11 23:06:00,2.4023,2.4023,2.4022,2.4022,28800000.0
2007-10-11 23:07:00,2.4022,2.4022,2.4022,2.4022,16800000.0
2007-10-11 23:08:00,2.4022,2.4022,2.4022,2.4022,12000000.0
2007-10-11 23:09:00,2.4021,2.4021,2.4021,2.4021,7200000.0
2007-10-11 23:10:00,2.4021,2.4022,2.4015,2.4016,82800000.0
2007-10-11 23:11:00,2.4016,2.4018,2.4016,2.4017,13600000.0
2007-10-11 23:12:00,2.4017,2.4018,2.4017,2.4017,20000000.0
2007-10-11 23:13:00,2.4017,2.4017,2.4015,2.4016,55600000.0
2007-10-11 23:14:00,2.4016,2.4016,2.4014,2.4015,36000000.0
2007-10-11 23:15:00,2.40165,2.40185,2.4014,2.4014,157300000.0
2007-10-11 23:16:00,2.4014,2.4016,2.4012,2.4014,72800000.0
2007-10-11 23:17:00,2.4014,2.4014,2.4014,2.4014,11600000.0
2007-10-11 23:18:00,2.4014,2.4014,2.4013,2.4013,51600000.0
2007-10-11 23:19:00,2.4014,2.4014,2.4012,2.40125,59200000.0
2007-10-11 23:20:00,2.4013,2.40145,2.4012,2.4014,80600000.0
2007-10-11 23:21:00,2.4016,2.4016,2.40135,2.40135,48000000.0
2007-10-11 23:22:00,2.4014,2.40145,2.4014,2.4014,16800000.0
2007-10-11 23:23:00,2.40145,2.40145,2.40135,2.40135,28800000.0
2007-10-11 23:24:00,2.4014,2.4014,2.40115,2.40115,47600000.0
2007-10-11 23:25:00,2.4013,2.4013,2.40115,2.40115,19200000.0
2007-10-11 23:26:00,2.4012,2.4012,2.401,2.4012,38400000.0
2007-10-11 23:27:00,2.4012,2.40145,2.40115,2.40115,75600000.0
2007-10-11 23:28:00,2.40115,2.40115,2.4009,2.40095,43200000.0
2007-10-11 23:29:00,2.40095,2.40095,2.40085,2.40085,4800000.0
2007-10-11 23:30:00,2.40059,2.40059,2.40037,2.40057,32000000.0
2007-10-11 23:31:00,2.4009,2.40105,2.4009,2.40105,24000000.0
2007-10-11 23:32:00,2.4011,2.4013,2.4011,2.4011,25600000.0
2007-10-11 23:33:00,2.401,2.4011,2.4009,2.4009,20800000.0
2007-10-11 23:34:00,2.4009,2.40105,2.4009,2.4009,25600000.0
2007-10-11 23:35:00,2.401,2.40105,2.40095,2.401,16800000.0
2007-10-11 23:36:00,2.40105,2.40105,2.401,2.401,9600000.0
2007-10-11 23:37:00,2.401,2.401,2.4008,2.4009,60300000.0
2007-10-11 23:38:00,2.401,2.401,2.4008,2.40095,27900000.0
2007-10-11 23:39:00,2.4009,2.401,2.4008,2.401,28800000.0
2007-10-11 23:40:00,2.401,2.40115,2.40095,2.40115,21600000.0
2007-10-11 23:41:00,2.4015,2.40215,2.3997,2.402,77200000.0
2007-10-11 23:42:00,2.402,2.4021,2.4009,2.4018,68500000.0
2007-10-11 23:43:00,2.40195,2.4022,2.3997,2.4018,208580000.0
2007-10-11 23:44:00,2.40185,2.40205,2.4015,2.40175,137260000.0
2007-10-11 23:45:00,2.40185,2.40235,2.4018,2.40235,32800000.0
2007-10-11 23:46:00,2.40235,2.40245,2.4019,2.4024,60100000.0
2007-10-11 23:47:00,2.4024,2.4024,2.40205,2.40215,45600000.0
2007-10-11 23:48:00,2.4021,2.40225,2.4019,2.40215,169899999.0
2007-10-11 23:49:00,2.40215,2.40215,2.4016,2.40195,133700000.0
2007-10-11 23:50:00,2.402,2.402,2.4016,2.402,36400000.0
2007-10-11 23:51:00,2.402,2.4021,2.4018,2.4021,81900000.0
2007-10-11 23:52:00,2.4022,2.4022,2.4018,2.4019,48800000.0
2007-10-11 23:53:00,2.4019,2.4024,2.4019,2.4021,71200000.0
2007-10-11 23:54:00,2.4021,2.40225,2.402,2.4022,105500000.0
2007-10-11 23:55:00,2.4022,2.4023,2.40195,2.40205,59200000.0
2007-10-11 23:56:00,2.4021,2.40245,2.4021,2.40235,40000000.0
2007-10-11 23:57:00,2.40235,2.4027,2.40235,2.4025,68100000.0
2007-10-11 23:58:00,2.4026,2.4033,2.4025,2.4033,86100000.0
2007-10-11 23:59:00,2.4033,2.4034,2.4029,2.403,95900000.0
2007-10-12 00:00:00,2.403,2.40335,2.4026,2.403,275800000.0
2007-10-12 00:01:00,2.403,2.40305,2.4027,2.40285,62600000.0
2007-10-12 00:02:00,2.4028,2.4028,2.4022,2.4025,101000000.0
2007-10-12 00:03:00,2.4025,2.403,2.40245,2.4026,48000000.0
2007-10-12 00:04:00,2.4026,2.4028,2.40235,2.4024,84000000.0
2007-10-12 00:05:00,2.4024,2.4024,2.4021,2.4024,88200000.0
2007-10-12 00:06:00,2.4023,2.4026,2.4023,2.4024,25500000.0
2007-10-12 00:07:00,2.4024,2.4026,2.4022,2.4026,83200000.0
2007-10-12 00:08:00,2.4026,2.4026,2.4024,2.4024,33600000.0
2007-10-12 00:09:00,2.4024,2.4024,2.4021,2.4024,42000000.0
2007-10-12 00:10:00,2.4023,2.4026,2.4023,2.4026,20800000.0
2007-10-12 00:11:00,2.4024,2.403,2.4023,2.4024,108600000.0
2007-10-12 00:12:00,2.4024,2.4026,2.4024,2.4026,30400000.0
2007-10-12 00:13:00,2.4026,2.4029,2.4026,2.4027,51200000.0
2007-10-12 00:14:00,2.4027,2.403,2.4025,2.4029,103200000.0
2007-10-12 00:15:00,2.4029,2.4029,2.4029,2.4029,36800000.0
2007-10-12 00:16:00,2.4031,2.4031,2.4031,2.4031,26400000.0
2007-10-12 00:17:00,2.403,2.403,2.4028,2.4028,51200000.0
2007-10-12 00:18:00,2.4029,2.403,2.4029,2.403,51200000.0
2007-10-12 00:19:00,2.4031,2.4033,2.4028,2.4033,47400000.0
2007-10-12 00:20:00,2.4032,2.4032,2.403,2.4031,112000000.0
2007-10-12 00:21:00,2.4032,2.4032,2.4026,2.4027,166800000.0
2007-10-12 00:22:00,2.4028,2.4034,2.4027,2.4034,126100000.0
2007-10-12 00:23:00,2.4032,2.4032,2.403,2.4032,116000000.0
2007-10-12 00:24:00,2.4032,2.4032,2.4032,2.4032,8800000.0
2007-10-12 00:25:00,2.4032,2.4034,2.4032,2.4034,70400000.0
2007-10-12 00:26:00,2.4034,2.4039,2.4034,2.4037,109200000.0
2007-10-12 00:27:00,2.4037,2.4043,2.4037,2.4038,86100000.0
2007-10-12 00:28:00,2.4038,2.4038,2.40345,2.4036,112500000.0
2007-10-12 00:29:00,2.4036,2.4038,2.4036,2.4038,48800000.0
2007-10-12 00:30:00,2.4038,2.4038,2.4037,2.4037,14400000.0
2007-10-12 00:31:00,2.4036,2.404,2.4036,2.404,22400000.0
2007-10-12 00:32:00,2.4039,2.4039,2.4037,2.4038,99600000.0
2007-10-12 00:33:00,2.4038,2.4039,2.4038,2.4039,20400000.0
2007-10-12 00:34:00,2.4039,2.404,2.4038,2.404,40200000.0
2007-10-12 00:35:00,2.404,2.40405,2.404,2.404,82400000.0
2007-10-12 00:36:00,2.4041,2.40475,2.4038,2.404,170200000.0
2007-10-12 00:37:00,2.40405,2.4043,2.40405,2.4042,29600000.0
2007-10-12 00:38:00,2.4044,2.4046,2.404,2.404,49600000.0
2007-10-12 00:39:00,2.404,2.4042,2.4039,2.4039,185400000.0
2007-10-12 00:40:00,2.4039,2.40455,2.4039,2.40395,160700000.0
2007-10-12 00:41:00,2.4042,2.4042,2.4034,2.4035,240800000.0
2007-10-12 00:42:00,2.4036,2.4036,2.4033,2.4034,92800000.0
2007-10-12 00:43:00,2.40335,2.4034,2.40325,2.4034,78100000.0
2007-10-12 00:44:00,2.4038,2.40435,2.4036,2.4038,139400000.0
2007-10-12 00:45:00,2.4038,2.40475,2.40355,2.40375,135500000.0
2007-10-12 00:46:00,2.40385,2.4041,2.4033,2.40365,154600000.0
2007-10-12 00:47:00,2.4043,2.40495,2.40415,2.4042,29600000.0
2007-10-12 00:48:00,2.4045,2.40495,2.4038,2.40385,134400000.0
2007-10-12 00:49:00,2.40385,2.4041,2.4038,2.4041,53200000.0
2007-10-12 00:50:00,2.4042,2.40495,2.4038,2.40385,203300000.0
2007-10-12 00:51:00,2.40385,2.40405,2.4035,2.4038,102500000.0
2007-10-12 00:52:00,2.4038,2.40385,2.4033,2.40385,136000000.0
2007-10-12 00:53:00,2.404,2.4042,2.40385,2.404,223200000.0
2007-10-12 00:54:00,2.404,2.4041,2.404,2.4041,76800000.0
2007-10-12 00:55:00,2.4041,2.4042,2.404,2.4042,54400000.0
2007-10-12 00:56:00,2.4042,2.4042,2.4042,2.4042,7200000.0
2007-10-12 00:57:00,2.4042,2.4042,2.4041,2.40415,22400000.0
2007-10-12 00:58:00,2.40415,2.40415,2.4036,2.404,34400000.0
2007-10-12 00:59:00,2.4038,2.4043,2.4038,2.40415,61600000.0
2007-10-12 01:00:00,2.40425,2.40425,2.4035,2.404,79600000.0
2007-10-12 01:01:00,2.404,2.4043,2.4037,2.40395,214400000.0
2007-10-12 01:02:00,2.404,2.4041,2.4039,2.40405,269400000.0
2007-10-12 01:03:00,2.40405,2.40435,2.4039,2.40395,199200000.0
2007-10-12 01:04:00,2.4041,2.4045,2.40395,2.40445,200300000.0
2007-10-12 01:05:00,2.4045,2.4045,2.4039,2.40405,258200000.0
2007-10-12 01:06:00,2.40415,2.4042,2.404,2.4042,119000000.0
2007-10-12 01:07:00,2.4042,2.4044,2.4041,2.4043,373500000.0
2007-10-12 01:08:00,2.4043,2.4043,2.4039,2.4039,261400000.0
2007-10-12 01:09:00,2.4039,2.4039,2.4036,2.4038,171200000.0
2007-10-12 01:10:00,2.4038,2.4038,2.4034,2.4036,221700000.0
2007-10-12 01:11:00,2.4037,2.4038,2.4034,2.4036,82400000.0
2007-10-12 01:12:00,2.4036,2.4036,2.40325,2.4033,209600000.0
2007-10-12 01:13:00,2.4033,2.4033,2.403,2.4031,88000000.0
2007-10-12 01:14:00,2.4031,2.4032,2.4031,2.4032,33600000.0
2007-10-12 01:15:00,2.4032,2.4032,2.4031,2.4032,95200000.0
2007-10-12 01:16:00,2.4032,2.4034,2.4031,2.4034,53600000.0
2007-10-12 01:17:00,2.4033,2.4036,2.4033,2.4035,80000000.0
2007-10-12 01:18:00,2.4035,2.4036,2.4034,2.4036,44000000.0
2007-10-12 01:19:00,2.4035,2.4036,2.4033,2.4034,76800000.0
2007-10-12 01:20:00,2.4034,2.4034,2.4034,2.4034,49600000.0
2007-10-12 01:21:00,2.4034,2.4052,2.4022,2.4047,321900000.0
2007-10-12 01:22:00,2.4047,2.4047,2.4035,2.4037,216600000.0
2007-10-12 01:23:00,2.4037,2.4041,2.4037,2.4038,41800000.0
2007-10-12 01:24:00,2.4037,2.4037,2.403,2.4034,734100001.0
2007-10-12 01:25:00,2.4037,2.4041,2.4031,2.4033,331700000.0
2007-10-12 01:26:00,2.4033,2.4039,2.4033,2.4037,303800000.0
2007-10-12 01:27:00,2.4037,2.4037,2.4033,2.4034,144400000.0
2007-10-12 01:28:00,2.4034,2.4036,2.4031,2.4033,291300000.0
2007-10-12 01:29:00,2.4033,2.4036,2.4033,2.4035,286900000.0
2007-10-12 01:30:00,2.4034,2.4035,2.403,2.4031,301300000.0
2007-10-12 01:31:00,2.4031,2.4036,2.4026,2.403,431600000.0
2007-10-12 01:32:00,2.4032,2.4037,2.4029,2.4031,401200000.0
2007-10-12 01:33:00,2.4031,2.4037,2.403,2.4032,157200000.0
2007-10-12 01:34:00,2.4034,2.4037,2.4027,2.4033,166100000.0
2007-10-12 01:35:00,2.4034,2.4037,2.4034,2.4035,107200000.0
2007-10-12 01:36:00,2.4035,2.4037,2.4035,2.4037,58400000.0
2007-10-12 01:37:00,2.4037,2.4037,2.4034,2.4035,68800000.0
2007-10-12 01:38:00,2.4035,2.4036,2.4035,2.4036,52800000.0
2007-10-12 01:39:00,2.4036,2.4037,2.4035,2.4035,137600000.0
2007-10-12 01:40:00,2.4035,2.4036,2.4035,2.4036,33600000.0
2007-10-12 01:41:00,2.4035,2.4035,2.4034,2.4034,28800000.0
2007-10-12 01:42:00,2.4034,2.4039,2.40335,2.4039,86000000.0
2007-10-12 01:43:00,2.4039,2.404,2.4037,2.4039,43200000.0
2007-10-12 01:44:00,2.40395,2.404,2.4036,2.404,111300000.0
2007-10-12 01:45:00,2.404,2.4042,2.404,2.404,104400000.0
2007-10-12 01:46:00,2.4042,2.4042,2.4041,2.4042,103200000.0
2007-10-12 01:47:00,2.4042,2.4044,2.404,2.404,168000000.0
2007-10-12 01:48:00,2.4041,2.4041,2.4038,2.4038,202400000.0
2007-10-12 01:49:00,2.4038,2.4041,2.40365,2.4037,259400000.0
2007-10-12 01:50:00,2.4037,2.4038,2.4036,2.4038,140000000.0
2007-10-12 01:51:00,2.4038,2.404,2.4037,2.4038,145600000.0
2007-10-12 01:52:00,2.40375,2.40375,2.40355,2.4036,193600000.0
2007-10-12 01:53:00,2.4036,2.4036,2.4031,2.4036,38400000.0
2007-10-12 01:54:00,2.4036,2.4038,2.4036,2.4036,180000000.0
2007-10-12 01:55:00,2.4036,2.4038,2.4035,2.4037,305600000.0
2007-10-12 01:56:00,2.4037,2.4039,2.4036,2.4036,284800000.0
2007-10-12 01:57:00,2.4036,2.4039,2.4035,2.4038,264000000.0
2007-10-12 01:58:00,2.4038,2.4039,2.4035,2.4035,356600000.0
2007-10-12 01:59:00,2.4036,2.4036,2.40355,2.40355,49600000.0
2007-10-12 02:00:00,2.4036,2.4038,2.4032,2.4032,242399999.0
2007-10-12 02:01:00,2.40315,2.40315,2.4026,2.4026,396900001.0
2007-10-12 02:02:00,2.4026,2.4028,2.4024,2.4027,555599999.0
2007-10-12 02:03:00,2.4027,2.4028,2.40245,2.40245,237400000.0
2007-10-12 02:04:00,2.4025,2.4026,2.4019,2.4021,420900000.0
2007-10-12 02:05:00,2.4021,2.4024,2.4021,2.4024,127000000.0
2007-10-12 02:06:00,2.4024,2.4024,2.4021,2.40225,160200002.0
2007-10-12 02:07:00,2.40192,2.40208,2.40168,2.40201,528899999.0
2007-10-12 02:08:00,2.4023,2.4027,2.4023,2.4024,93200000.0
2007-10-12 02:09:00,2.40235,2.4029,2.4022,2.4028,458000002.0
2007-10-12 02:10:00,2.4027,2.4029,2.4025,2.4025,686900004.0
2007-10-12 02:11:00,2.4025,2.4027,2.4025,2.4027,308000000.0
2007-10-12 02:12:00,2.4027,2.403,2.4026,2.4027,268399998.0
2007-10-12 02:13:00,2.4027,2.4028,2.4026,2.40265,174400000.0
2007-10-12 02:14:00,2.4028,2.4028,2.4024,2.4026,223399999.0
2007-10-12 02:15:00,2.4026,2.4027,2.4024,2.4027,258400000.0
2007-10-12 02:16:00,2.4026,2.4026,2.402,2.4025,483200001.0
2007-10-12 02:17:00,2.4025,2.4026,2.4021,2.4021,545700002.0
2007-10-12 02:18:00,2.4021,2.4026,2.4021,2.4023,294000000.0
2007-10-12 02:19:00,2.4023,2.4023,2.4019,2.4021,251700000.0
2007-10-12 02:20:00,2.4021,2.4021,2.4019,2.4021,508400001.0
2007-10-12 02:21:00,2.4021,2.4022,2.4021,2.40215,139800001.0
2007-10-12 02:22:00,2.4021,2.4023,2.4018,2.4018,822799998.0
2007-10-12 02:23:00,2.4018,2.4019,2.4018,2.4018,419599998.0
2007-10-12 02:24:00,2.4018,2.4019,2.4018,2.4018,475600001.0
2007-10-12 02:25:00,2.4018,2.4018,2.4017,2.4018,41700000.0
2007-10-12 02:26:00,2.40119,2.40156,2.40119,2.40141,80000000.0
2007-10-12 02:27:00,2.4018,2.4019,2.4018,2.4019,41600000.0
2007-10-12 02:28:00,2.402,2.402,2.402,2.402,7200000.0
2007-10-12 02:29:00,2.402,2.402,2.402,2.402,20000000.0
2007-10-12 02:30:00,2.40164,2.40172,2.40143,2.40145,219700000.0
2007-10-12 02:31:00,2.402,2.402,2.402,2.402,15200000.0
2007-10-12 02:32:00,2.402,2.402,2.4019,2.402,32000000.0
2007-10-12 02:33:00,2.402,2.402,2.402,2.402,14400000.0
2007-10-12 02:34:00,2.4019,2.4019,2.4016,2.4019,284000000.0
2007-10-12 02:35:00,2.4019,2.4021,2.4018,2.402,230800000.0
2007-10-12 02:36:00,2.402,2.4021,2.4018,2.4019,159400000.0
2007-10-12 02:37:00,2.4018,2.4018,2.4018,2.4018,15200000.0
2007-10-12 02:38:00,2.4018,2.4018,2.4018,2.4018,11200000.0
2007-10-12 02:39:00,2.4018,2.4022,2.4016,2.4016,444000000.0
2007-10-12 02:40:00,2.4016,2.4017,2.4015,2.4015,112400002.0
2007-10-12 02:41:00,2.4015,2.4019,2.4015,2.4018,392600000.0
2007-10-12 02:42:00,2.4018,2.4018,2.4015,2.4015,284020000.0
2007-10-12 02:43:00,2.4015,2.4017,2.4015,2.4015,340360000.0
2007-10-12 02:44:00,2.4016,2.4016,2.4015,2.4015,152800000.0
2007-10-12 02:45:00,2.4015,2.4017,2.4015,2.4016,349999999.0
2007-10-12 02:46:00,2.4017,2.402,2.4017,2.4019,510600001.0
2007-10-12 02:47:00,2.4019,2.4019,2.4015,2.4015,496000000.0
2007-10-12 02:48:00,2.4015,2.4016,2.4015,2.4015,144240000.0
2007-10-12 02:49:00,2.4015,2.4017,2.4012,2.4015,334920000.0
2007-10-12 02:50:00,2.4015,2.4015,2.4011,2.4012,191780000.0
2007-10-12 02:51:00,2.4015,2.4015,2.4012,2.4015,34320000.0
2007-10-12 02:52:00,2.4015,2.4015,2.401,2.4013,157279999.0
2007-10-12 02:53:00,2.4011,2.4012,2.4008,2.4012,513100004.0
2007-10-12 02:54:00,2.4012,2.4012,2.4011,2.4011,30700000.0
2007-10-12 02:55:00,2.4012,2.4013,2.4012,2.4013,121200000.0
2007-10-12 02:56:00,2.4013,2.4013,2.4013,2.4013,56400000.0
2007-10-12 02:57:00,2.4013,2.4013,2.4012,2.4012,441600000.0
2007-10-12 02:58:00,2.4012,2.4013,2.4012,2.4012,79600000.0
2007-10-12 02:59:00,2.4013,2.4013,2.4007,2.4009,274400000.0
2007-10-12 03:00:00,2.401,2.401,2.40055,2.4007,411600000.0
2007-10-12 03:01:00,2.4007,2.4009,2.4007,2.4009,125600000.0
2007-10-12 03:02:00,2.4008,2.4008,2.4006,2.4006,170600001.0
2007-10-12 03:03:00,2.4006,2.4008,2.4006,2.4006,180600000.0
2007-10-12 03:04:00,2.4006,2.4007,2.4005,2.4007,326300004.0
2007-10-12 03:05:00,2.4007,2.4008,2.4006,2.4006,183700000.0
2007-10-12 03:06:00,2.4006,2.4009,2.4006,2.4008,355200000.0
2007-10-12 03:07:00,2.4009,2.4009,2.4006,2.4006,193600000.0
2007-10-12 03:08:00,2.4006,2.4007,2.4005,2.4005,165400000.0
2007-10-12 03:09:00,2.4004,2.4006,2.4003,2.4005,213299999.0
2007-10-12 03:10:00,2.4005,2.4005,2.4002,2.4002,66400000.0
2007-10-12 03:11:00,2.4002,2.4005,2.4002,2.4005,180400000.0
2007-10-12 03:12:00,2.4005,2.4006,2.4003,2.4003,158000000.0
2007-10-12 03:13:00,2.4004,2.4004,2.4001,2.4002,200000000.0
2007-10-12 03:14:00,2.4003,2.4006,2.4002,2.4005,312300000.0
2007-10-12 03:15:00,2.4005,2.4006,2.4005,2.4006,116600000.0
2007-10-12 03:16:00,2.4006,2.4007,2.4006,2.4007,283200000.0
2007-10-12 03:17:00,2.4007,2.401,2.4006,2.4008,147900000.0
2007-10-12 03:18:00,2.4007,2.4008,2.4005,2.4007,219600000.0
2007-10-12 03:19:00,2.4007,2.4008,2.4004,2.4008,269400000.0
2007-10-12 03:20:00,2.4008,2.4008,2.40055,2.4006,353000000.0
2007-10-12 03:21:00,2.4006,2.4008,2.4006,2.4007,436999999.0
2007-10-12 03:22:00,2.4008,2.4008,2.4007,2.4008,66399999.0
2007-10-12 03:23:00,2.4008,2.4008,2.4005,2.4005,263300000.0
2007-10-12 03:24:00,2.4006,2.4006,2.4003,2.4004,257999999.0
2007-10-12 03:25:00,2.4004,2.4006,2.3998,2.4,393800000.0
2007-10-12 03:26:00,2.4,2.4002,2.3998,2.3998,308399999.0
2007-10-12 03:27:00,2.3999,2.4001,2.3998,2.4,380499999.0
2007-10-12 03:28:00,2.4,2.4001,2.4,2.4,70400000.0
2007-10-12 03:29:00,2.4,2.4001,2.4,2.4,136800000.0
2007-10-12 03:30:00,2.4001,2.4002,2.4,2.4002,36000000.0
2007-10-12 03:31:00,2.4002,2.4004,2.4001,2.4003,431899999.0
2007-10-12 03:32:00,2.4003,2.4005,2.4003,2.4004,209200000.0
2007-10-12 03:33:00,2.4004,2.4005,2.4003,2.4004,187000000.0
2007-10-12 03:34:00,2.40035,2.4005,2.4003,2.4004,378400000.0
2007-10-12 03:35:00,2.4004,2.4007,2.4004,2.4005,376900001.0
2007-10-12 03:36:00,2.4005,2.4007,2.4003,2.4005,163000000.0
2007-10-12 03:37:00,2.4005,2.4005,2.4005,2.4005,84800000.0
2007-10-12 03:38:00,2.4005,2.4007,2.4005,2.4007,136800000.0
2007-10-12 03:39:00,2.4007,2.4007,2.4004,2.4004,208300000.0
2007-10-12 03:40:00,2.4004,2.4006,2.4003,2.40035,353499999.0
2007-10-12 03:41:00,2.40035,2.4005,2.4003,2.4004,268899999.0
2007-10-12 03:42:00,2.4004,2.4006,2.4004,2.4005,147200000.0
2007-10-12 03:43:00,2.4005,2.4006,2.4005,2.4006,36500000.0
2007-10-12 03:44:00,2.4006,2.4006,2.4006,2.4006,148000000.0
2007-10-12 03:45:00,2.4006,2.4006,2.4006,2.4006,49600000.0
2007-10-12 03:46:00,2.4006,2.4007,2.4006,2.4007,124000000.0
2007-10-12 03:47:00,2.4007,2.4008,2.4007,2.40075,24000000.0
2007-10-12 03:48:00,2.4008,2.4018,2.4008,2.4017,639999999.0
2007-10-12 03:49:00,2.4017,2.4018,2.4015,2.4016,338400000.0
2007-10-12 03:50:00,2.4016,2.4019,2.4014,2.4014,413699999.0
2007-10-12 03:51:00,2.4015,2.4017,2.4014,2.4016,414400000.0
2007-10-12 03:52:00,2.4015,2.4016,2.4015,2.4016,164000000.0
2007-10-12 03:53:00,2.4015,2.4017,2.4015,2.4016,206600001.0
2007-10-12 03:54:00,2.4017,2.4018,2.4015,2.4016,448399996.0
2007-10-12 03:55:00,2.4016,2.4024,2.4016,2.4022,578600001.0
2007-10-12 03:56:00,2.4024,2.4024,2.4019,2.4019,366800000.0
2007-10-12 03:57:00,2.4022,2.4022,2.4017,2.4017,226399999.0
2007-10-12 03:58:00,2.4017,2.4018,2.4013,2.4018,687900002.0
2007-10-12 03:59:00,2.4018,2.402,2.4017,2.4019,151200000.0
2007-10-12 04:00:00,2.4019,2.4021,2.4017,2.4019,121600000.0
2007-10-12 04:01:00,2.4019,2.4026,2.4017,2.4022,122400000.0
2007-10-12 04:02:00,2.4022,2.4023,2.4018,2.402,299400000.0
2007-10-12 04:03:00,2.402,2.4021,2.4019,2.4019,127200000.0
2007-10-12 04:04:00,2.402,2.402,2.4017,2.402,197200000.0
2007-10-12 04:05:00,2.4021,2.4021,2.4016,2.4017,336100000.0
2007-10-12 04:06:00,2.4017,2.4017,2.4014,2.4014,114600000.0
2007-10-12 04:07:00,2.4017,2.4018,2.4015,2.4016,365600000.0
2007-10-12 04:08:00,2.4016,2.4016,2.401,2.4015,291299999.0
2007-10-12 04:09:00,2.4015,2.4016,2.4014,2.4015,159200000.0
2007-10-12 04:10:00,2.4015,2.4016,2.4014,2.4014,132800000.0
2007-10-12 04:11:00,2.4014,2.4015,2.40075,2.4012,514900001.0
2007-10-12 04:12:00,2.4012,2.4015,2.4009,2.4011,693200001.0
2007-10-12 04:13:00,2.4011,2.4011,2.4009,2.4011,157900000.0
2007-10-12 04:14:00,2.4011,2.4012,2.401,2.401,70000000.0
2007-10-12 04:15:00,2.4011,2.4011,2.4009,2.4009,68800000.0
2007-10-12 04:16:00,2.4008,2.4009,2.4004,2.4006,439800000.0
2007-10-12 04:17:00,2.4006,2.4007,2.4004,2.4005,168600000.0
2007-10-12 04:18:00,2.4005,2.4007,2.4004,2.4005,503400000.0
2007-10-12 04:19:00,2.40045,2.4009,2.4004,2.4008,673699998.0
2007-10-12 04:20:00,2.4008,2.4009,2.4005,2.4006,241600000.0
2007-10-12 04:21:00,2.4006,2.4013,2.4005,2.4007,388799999.0
2007-10-12 04:22:00,2.4008,2.4011,2.4007,2.4011,359800001.0
2007-10-12 04:23:00,2.4011,2.4013,2.4009,2.4012,352100000.0
2007-10-12 04:24:00,2.4013,2.4018,2.4009,2.4009,589200002.0
2007-10-12 04:25:00,2.4008,2.4013,2.4007,2.4011,715200008.0
2007-10-12 04:26:00,2.4012,2.4013,2.4007,2.4007,315800002.0
2007-10-12 04:27:00,2.4007,2.4014,2.4005,2.4005,687600002.0
2007-10-12 04:28:00,2.4005,2.4012,2.4005,2.4006,490800002.0
2007-10-12 04:29:00,2.4006,2.401,2.4005,2.4008,338400000.0
2007-10-12 04:30:00,2.4008,2.401,2.4008,2.4008,158000000.0
2007-10-12 04:31:00,2.4008,2.4013,2.4004,2.4006,516499999.0
2007-10-12 04:32:00,2.4006,2.4007,2.4005,2.4005,285000000.0
2007-10-12 04:33:00,2.4005,2.4008,2.4005,2.4007,199600000.0
2007-10-12 04:34:00,2.4007,2.4008,2.4007,2.4008,113200000.0
2007-10-12 04:35:00,2.4008,2.4011,2.4008,2.4011,78500000.0
2007-10-12 04:36:00,2.4011,2.4011,2.40085,2.40085,42000000.0
2007-10-12 04:37:00,2.4009,2.401,2.4006,2.4006,260500000.0
2007-10-12 04:38:00,2.4006,2.4008,2.4006,2.4007,72000000.0
2007-10-12 04:39:00,2.4007,2.4009,2.4005,2.4005,153600000.0
2007-10-12 04:40:00,2.4005,2.4009,2.4002,2.4005,414899998.0
2007-10-12 04:41:00,2.4005,2.401,2.4002,2.4006,444499999.0
2007-10-12 04:42:00,2.4006,2.4006,2.4005,2.4006,198100000.0
2007-10-12 04:43:00,2.4006,2.4008,2.4004,2.4006,143700000.0
2007-10-12 04:44:00,2.4006,2.4009,2.4005,2.4005,107600000.0
2007-10-12 04:45:00,2.4006,2.4006,2.4004,2.4005,271700002.0
2007-10-12 04:46:00,2.4004,2.40055,2.4004,2.4004,87300000.0
2007-10-12 04:47:00,2.4003,2.4003,2.3999,2.39995,204800000.0
2007-10-12 04:48:00,2.39995,2.4002,2.3998,2.4,153700000.0
2007-10-12 04:49:00,2.40005,2.4002,2.4,2.4001,296800000.0
2007-10-12 04:50:00,2.4002,2.4002,2.40005,2.4002,56000000.0
2007-10-12 04:51:00,2.4002,2.4004,2.4002,2.4003,74800000.0
2007-10-12 04:52:00,2.4003,2.4005,2.4003,2.4003,132000000.0
2007-10-12 04:53:00,2.4003,2.4004,2.4003,2.4004,28000000.0
2007-10-12 04:54:00,2.4004,2.4006,2.4002,2.4002,731900000.0
2007-10-12 04:55:00,2.4004,2.4005,2.4002,2.4002,64800000.0
2007-10-12 04:56:00,2.4002,2.4002,2.4002,2.4002,58000000.0
2007-10-12 04:57:00,2.4002,2.4003,2.4002,2.4002,112400000.0
2007-10-12 04:58:00,2.4002,2.4002,2.3998,2.4,297000001.0
2007-10-12 04:59:00,2.4001,2.4006,2.4001,2.4006,483900001.0
2007-10-12 05:00:00,2.4006,2.4007,2.4006,2.4007,278600000.0
2007-10-12 05:01:00,2.4007,2.4007,2.4001,2.4002,124400000.0
2007-10-12 05:02:00,2.4002,2.40045,2.4001,2.40025,101200000.0
2007-10-12 05:03:00,2.4003,2.40065,2.4002,2.4006,69200000.0
2007-10-12 05:04:00,2.4006,2.4007,2.4006,2.40065,141600000.0
2007-10-12 05:05:00,2.4007,2.4008,2.4007,2.4007,52400000.0
2007-10-12 05:06:00,2.4007,2.4008,2.4007,2.4007,58400000.0
2007-10-12 05:07:00,2.4007,2.4011,2.4005,2.401,164200000.0
2007-10-12 05:08:00,2.401,2.4011,2.4008,2.4011,126800000.0
2007-10-12 05:09:00,2.4011,2.4015,2.401,2.4013,102800000.0
2007-10-12 05:10:00,2.4013,2.4015,2.40125,2.4014,88400000.0
2007-10-12 05:11:00,2.4014,2.40175,2.40125,2.40175,142800000.0
2007-10-12 05:12:00,2.40165,2.40165,2.4014,2.4015,237600000.0
2007-10-12 05:13:00,2.4015,2.4015,2.4013,2.4013,292400000.0
2007-10-12 05:14:00,2.4013,2.4015,2.4013,2.4014,170400000.0
2007-10-12 05:15:00,2.4014,2.4014,2.4012,2.4012,64000000.0
2007-10-12 05:16:00,2.4012,2.4012,2.4012,2.4012,70400000.0
2007-10-12 05:17:00,2.4012,2.4012,2.4012,2.4012,28400000.0
2007-10-12 05:18:00,2.4012,2.4014,2.4012,2.4014,286200000.0
2007-10-12 05:19:00,2.4013,2.4013,2.4012,2.4012,156800000.0
2007-10-12 05:20:00,2.4012,2.4012,2.4012,2.4012,86300000.0
2007-10-12 05:21:00,2.4012,2.4015,2.4012,2.4014,83700000.0
2007-10-12 05:22:00,2.4014,2.40145,2.4014,2.40145,20400000.0
2007-10-12 05:23:00,2.40145,2.4016,2.4014,2.4014,63600000.0
2007-10-12 05:24:00,2.4015,2.4015,2.4013,2.4013,121200000.0
2007-10-12 05:25:00,2.4013,2.4015,2.4011,2.4011,94100000.0
2007-10-12 05:26:00,2.4011,2.4014,2.4011,2.4011,243000000.0
2007-10-12 05:27:00,2.4011,2.4012,2.4011,2.4011,57200000.0
2007-10-12 05:28:00,2.4011,2.4011,2.4007,2.4009,156800000.0
2007-10-12 05:29:00,2.4009,2.4009,2.4007,2.4009,124700000.0
2007-10-12 05:30:00,2.4009,2.401,2.4006,2.4007,395000000.0
2007-10-12 05:31:00,2.4007,2.4007,2.4005,2.4006,97200000.0
2007-10-12 05:32:00,2.4006,2.401,2.4006,2.4007,184700000.0
2007-10-12 05:33:00,2.4007,2.4008,2.4006,2.40065,119400000.0
2007-10-12 05:34:00,2.4007,2.4008,2.4004,2.4004,198200000.0
2007-10-12 05:35:00,2.4004,2.4006,2.4004,2.40045,245199997.0
2007-10-12 05:36:00,2.4005,2.401,2.4005,2.4009,178000000.0
2007-10-12 05:37:00,2.4009,2.401,2.4008,2.4009,154400000.0
2007-10-12 05:38:00,2.4009,2.401,2.4007,2.4009,201600000.0
2007-10-12 05:39:00,2.4009,2.4009,2.40075,2.4008,56800000.0
2007-10-12 05:40:00,2.4008,2.4008,2.4006,2.4006,178900000.0
2007-10-12 05:41:00,2.4006,2.4011,2.4006,2.4009,130800000.0
2007-10-12 05:42:00,2.4009,2.401,2.4009,2.4009,14800000.0
2007-10-12 05:43:00,2.4009,2.4009,2.4009,2.4009,47200000.0
2007-10-12 05:44:00,2.4009,2.401,2.4009,2.401,12400000.0
2007-10-12 05:45:00,2.4009,2.4009,2.4005,2.4005,147000000.0
2007-10-12 05:46:00,2.4005,2.4007,2.4005,2.4006,185500000.0
2007-10-12 05:47:00,2.4007,2.4011,2.4006,2.401,364899999.0
2007-10-12 05:48:00,2.401,2.4014,2.401,2.4013,173800001.0
2007-10-12 05:49:00,2.4013,2.4013,2.4013,2.4013,7200000.0
2007-10-12 05:50:00,2.4013,2.4014,2.4013,2.4014,42400000.0
2007-10-12 05:51:00,2.4013,2.4014,2.4013,2.4014,26400000.0
2007-10-12 05:52:00,2.4014,2.4014,2.40125,2.40125,21600000.0
2007-10-12 05:53:00,2.4013,2.4018,2.4013,2.4018,211000000.0
2007-10-12 05:54:00,2.4018,2.40205,2.4012,2.4013,584199999.0
2007-10-12 05:55:00,2.4013,2.4015,2.4013,2.4014,151800000.0
2007-10-12 05:56:00,2.4015,2.4021,2.4014,2.4017,231900000.0
2007-10-12 05:57:00,2.4017,2.4019,2.4016,2.4017,219900000.0
2007-10-12 05:58:00,2.4021,2.4022,2.40155,2.4016,194000000.0
2007-10-12 05:59:00,2.4016,2.4018,2.4014,2.4016,95200000.0
2007-10-12 06:00:00,2.4022,2.4022,2.4014,2.4015,124000000.0
2007-10-12 06:01:00,2.4017,2.4025,2.4014,2.4016,467000001.0
2007-10-12 06:02:00,2.4016,2.4018,2.4013,2.4015,189600000.0
2007-10-12 06:03:00,2.4016,2.4016,2.4015,2.4016,51200000.0
2007-10-12 06:04:00,2.4016,2.40185,2.4016,2.4017,102400000.0
2007-10-12 06:05:00,2.4017,2.4019,2.4016,2.40175,96000000.0
2007-10-12 06:06:00,2.40115,2.40148,2.40115,2.40135,90400000.0
2007-10-12 06:07:00,2.4018,2.4023,2.4018,2.4021,241400000.0
2007-10-12 06:08:00,2.4021,2.4021,2.4014,2.4014,128000000.0
2007-10-12 06:09:00,2.4014,2.4019,2.4014,2.4017,166400000.0
2007-10-12 06:10:00,2.40165,2.40175,2.4016,2.4016,102000000.0
2007-10-12 06:11:00,2.4016,2.4017,2.4014,2.4015,344700001.0
2007-10-12 06:12:00,2.4016,2.4017,2.4015,2.4016,75400000.0
2007-10-12 06:13:00,2.4017,2.4018,2.4016,2.4017,234400000.0
2007-10-12 06:14:00,2.4017,2.4018,2.4016,2.4016,96000000.0
2007-10-12 06:15:00,2.4016,2.4016,2.4015,2.4015,85600000.0
2007-10-12 06:16:00,2.4015,2.4016,2.4012,2.4013,258100000.0
2007-10-12 06:17:00,2.40125,2.4016,2.401,2.4012,269500000.0
2007-10-12 06:18:00,2.4012,2.4012,2.4011,2.4011,113200000.0
2007-10-12 06:19:00,2.4011,2.4011,2.4008,2.4008,154400000.0
2007-10-12 06:20:00,2.4009,2.4012,2.4005,2.401,216800000.0
2007-10-12 06:21:00,2.401,2.401,2.4005,2.4005,182000000.0
2007-10-12 06:22:00,2.4005,2.4005,2.3999,2.4,257100000.0
2007-10-12 06:23:00,2.4,2.401,2.3999,2.4009,700400000.0
2007-10-12 06:24:00,2.4009,2.4009,2.4005,2.4005,421200000.0
2007-10-12 06:25:00,2.4005,2.4005,2.4005,2.4005,65600000.0
2007-10-12 06:26:00,2.4005,2.4005,2.4002,2.4002,151800000.0
2007-10-12 06:27:00,2.4003,2.4005,2.40005,2.4002,194500000.0
2007-10-12 06:28:00,2.40025,2.4004,2.4002,2.4002,198000000.0
2007-10-12 06:29:00,2.4002,2.40035,2.4001,2.4002,308800000.0
2007-10-12 06:30:00,2.4002,2.4003,2.4002,2.4003,127200000.0
2007-10-12 06:31:00,2.4003,2.4006,2.4001,2.4001,314000000.0
2007-10-12 06:32:00,2.4002,2.4006,2.4002,2.4004,360800000.0
2007-10-12 06:33:00,2.4004,2.4004,2.4003,2.4003,124000000.0
2007-10-12 06:34:00,2.4003,2.4006,2.4003,2.4006,68000000.0
2007-10-12 06:35:00,2.40045,2.40065,2.4003,2.40065,145600000.0
2007-10-12 06:36:00,2.40055,2.4009,2.40055,2.4008,65600000.0
2007-10-12 06:37:00,2.4008,2.4008,2.40045,2.4007,371499999.0
2007-10-12 06:38:00,2.4007,2.40085,2.4006,2.4006,112800000.0
2007-10-12 06:39:00,2.4006,2.401,2.4005,2.4007,466000000.0
2007-10-12 06:40:00,2.4007,2.4009,2.4006,2.40075,70400000.0
2007-10-12 06:41:00,2.40075,2.40075,2.4006,2.40075,45600000.0
2007-10-12 06:42:00,2.40075,2.40075,2.40035,2.4006,173599999.0
2007-10-12 06:43:00,2.4005,2.4007,2.4003,2.4007,253299999.0
2007-10-12 06:44:00,2.4007,2.4007,2.4004,2.4006,242900000.0
2007-10-12 06:45:00,2.4006,2.4006,2.3999,2.4002,262800000.0
2007-10-12 06:46:00,2.4002,2.4004,2.4,2.4,344499997.0
2007-10-12 06:47:00,2.4002,2.4003,2.4002,2.4003,53600000.0
2007-10-12 06:48:00,2.4003,2.4006,2.4003,2.4006,12000000.0
2007-10-12 06:49:00,2.4006,2.4007,2.4002,2.4007,126400000.0
2007-10-12 06:50:00,2.4007,2.4012,2.4006,2.4012,225000000.0
2007-10-12 06:51:00,2.4012,2.4013,2.4009,2.4009,528500000.0
2007-10-12 06:52:00,2.401,2.4011,2.401,2.4011,55400000.0
2007-10-12 06:53:00,2.4011,2.4012,2.401,2.4011,192600002.0
2007-10-12 06:54:00,2.4011,2.4017,2.4011,2.4017,329300000.0
2007-10-12 06:55:00,2.4017,2.4023,2.4017,2.40215,350800002.0
2007-10-12 06:56:00,2.4021,2.4022,2.4016,2.4016,412000000.0
2007-10-12 06:57:00,2.4016,2.4016,2.4012,2.4012,149900000.0
2007-10-12 06:58:00,2.4013,2.4014,2.4009,2.401,189000001.0
2007-10-12 06:59:00,2.401,2.4012,2.4009,2.401,404299999.0
2007-10-12 07:00:00,2.4012,2.4013,2.4011,2.4013,97675000.0
2007-10-12 07:01:00,2.4013,2.4014,2.4013,2.4014,1225000.0
2007-10-12 07:02:00,2.4014,2.4014,2.4012,2.4014,2700000.0
2007-10-12 07:03:00,2.4014,2.4014,2.401,2.4012,16912500.0
2007-10-12 07:04:00,2.401,2.4011,2.401,2.401,15962500.0
2007-10-12 07:05:00,2.401,2.4011,2.401,2.4011,2562500.0
2007-10-12 07:06:00,2.4011,2.4011,2.4006,2.4007,63300000.0
2007-10-12 07:07:00,2.4008,2.4008,2.4007,2.4007,30425000.0
2007-10-12 07:08:00,2.4007,2.4008,2.4006,2.4008,37012500.0
2007-10-12 07:09:00,2.4008,2.4008,2.3999,2.4002,526812500.0
2007-10-12 07:10:00,2.4002,2.4002,2.3994,2.3996,360800000.0
2007-10-12 07:11:00,2.3996,2.3998,2.3992,2.3995,434200004.0
2007-10-12 07:12:00,2.3995,2.4002,2.3995,2.3996,238400000.0
2007-10-12 07:13:00,2.3996,2.3998,2.3996,2.3998,230400000.0
2007-10-12 07:14:00,2.3997,2.3997,2.3995,2.3997,341200000.0
2007-10-12 07:15:00,2.3998,2.3998,2.3996,2.3997,229600000.0
2007-10-12 07:16:00,2.3998,2.3998,2.3994,2.3994,196400000.0
2007-10-12 07:17:00,2.3994,2.3994,2.3993,2.3994,429999999.0
2007-10-12 07:18:00,2.3994,2.3996,2.3991,2.3991,401600000.0
2007-10-12 07:19:00,2.3992,2.3995,2.399,2.3991,723700002.0
2007-10-12 07:20:00,2.3992,2.3994,2.39895,2.3994,1022200005.0
2007-10-12 07:21:00,2.3994,2.3996,2.3992,2.3994,298400000.0
2007-10-12 07:22:00,2.3994,2.3994,2.3992,2.3993,470400001.0
2007-10-12 07:23:00,2.3993,2.3994,2.3991,2.3991,481599999.0
2007-10-12 07:24:00,2.3991,2.3995,2.399,2.3991,539799997.0
2007-10-12 07:25:00,2.39905,2.3996,2.39905,2.3996,300700000.0
2007-10-12 07:26:00,2.3996,2.3996,2.3993,2.3996,328799999.0
2007-10-12 07:27:00,2.3996,2.3996,2.3994,2.3995,126300000.0
2007-10-12 07:28:00,2.3997,2.3998,2.3995,2.3995,93600000.0
2007-10-12 07:29:00,2.3995,2.4,2.3995,2.4,257600000.0
2007-10-12 07:30:00,2.4,2.4001,2.4,2.4001,55200000.0
2007-10-12 07:31:00,2.4001,2.4001,2.3995,2.3998,341600002.0
2007-10-12 07:32:00,2.3997,2.4001,2.3995,2.4001,595199994.0
2007-10-12 07:33:00,2.4,2.4001,2.3999,2.4,243200000.0
2007-10-12 07:34:00,2.4,2.4004,2.3999,2.4002,448700002.0
2007-10-12 07:35:00,2.4003,2.4004,2.4002,2.4003,315899999.0
2007-10-12 07:36:00,2.4002,2.4004,2.3999,2.4,407600000.0
2007-10-12 07:37:00,2.4,2.40015,2.3996,2.3997,330800000.0
2007-10-12 07:38:00,2.3997,2.4001,2.3997,2.3999,185600000.0
2007-10-12 07:39:00,2.4001,2.4001,2.3999,2.3999,289200000.0
2007-10-12 07:40:00,2.3999,2.4003,2.3997,2.4002,351900000.0
2007-10-12 07:41:00,2.4001,2.4004,2.4,2.4,268800000.0
2007-10-12 07:42:00,2.4,2.4002,2.3998,2.4,328600000.0
2007-10-12 07:43:00,2.4001,2.4001,2.3997,2.3999,279200004.0
2007-10-12 07:44:00,2.3999,2.3999,2.3993,2.39965,389600000.0
2007-10-12 07:45:00,2.3997,2.3997,2.39925,2.3995,286000000.0
2007-10-12 07:46:00,2.3995,2.3998,2.3994,2.3996,293100002.0
2007-10-12 07:47:00,2.3996,2.3998,2.3996,2.3998,49600000.0
2007-10-12 07:48:00,2.3998,2.3998,2.3991,2.3992,552800000.0
2007-10-12 07:49:00,2.3993,2.3994,2.3991,2.3991,296000000.0
2007-10-12 07:50:00,2.3991,2.3992,2.3989,2.3989,340800000.0
2007-10-12 07:51:00,2.3989,2.3992,2.3989,2.39905,603500000.0
2007-10-12 07:52:00,2.3992,2.3993,2.39905,2.3993,330400000.0
2007-10-12 07:53:00,2.3993,2.3993,2.399,2.3991,392400000.0
2007-10-12 07:54:00,2.3991,2.3993,2.39905,2.3993,404800000.0
2007-10-12 07:55:00,2.3993,2.3995,2.3991,2.3993,283200000.0
2007-10-12 07:56:00,2.3993,2.3994,2.3993,2.3993,93700000.0
2007-10-12 07:57:00,2.39935,2.3996,2.39925,2.3993,351200000.0
2007-10-12 07:58:00,2.3993,2.3997,2.399,2.3993,548400000.0
2007-10-12 07:59:00,2.3993,2.3996,2.3993,2.3996,503200000.0
2007-10-12 08:00:00,2.3996,2.3998,2.3995,2.3997,465199997.0
2007-10-12 08:01:00,2.3997,2.4,2.3991,2.3991,839499988.0
2007-10-12 08:02:00,2.3991,2.3997,2.399,2.3995,678399997.0
2007-10-12 08:03:00,2.3995,2.3996,2.3993,2.3995,288200000.0
2007-10-12 08:04:00,2.3995,2.4001,2.3993,2.3998,694799999.0
2007-10-12 08:05:00,2.3998,2.4,2.3997,2.4,383899999.0
2007-10-12 08:06:00,2.4001,2.4001,2.3987,2.39885,1357299999.0
2007-10-12 08:07:00,2.39885,2.3991,2.3986,2.3991,747200000.0
2007-10-12 08:08:00,2.3989,2.39905,2.3985,2.39865,920899995.0
2007-10-12 08:09:00,2.3987,2.3988,2.398,2.398,726999997.0
2007-10-12 08:10:00,2.398,2.3982,2.3976,2.398,740000000.0
2007-10-12 08:11:00,2.398,2.3984,2.3979,2.3982,460199999.0
2007-10-12 08:12:00,2.3982,2.3985,2.398,2.3985,345600000.0
2007-10-12 08:13:00,2.3985,2.3986,2.3979,2.398,606700000.0
2007-10-12 08:14:00,2.3979,2.3986,2.3978,2.3986,609100000.0
2007-10-12 08:15:00,2.3985,2.3986,2.3983,2.3984,590000000.0
2007-10-12 08:16:00,2.3984,2.3985,2.39815,2.3984,686000000.0
2007-10-12 08:17:00,2.3984,2.3985,2.398,2.3981,1147599999.0
2007-10-12 08:18:00,2.3981,2.3988,2.3981,2.3983,1704999999.0
2007-10-12 08:19:00,2.3982,2.3987,2.3982,2.3985,1270500009.0
2007-10-12 08:20:00,2.3985,2.3988,2.3982,2.3984,1624799997.0
2007-10-12 08:21:00,2.3984,2.3989,2.3984,2.3986,1172199992.0
2007-10-12 08:22:00,2.3986,2.3992,2.3985,2.3991,1262799999.0
2007-10-12 08:23:00,2.3991,2.3992,2.3988,2.3988,1222800004.0
2007-10-12 08:24:00,2.3988,2.3992,2.3987,2.3991,858400000.0
2007-10-12 08:25:00,2.3991,2.3991,2.3983,2.3984,1301499997.0
2007-10-12 08:26:00,2.3983,2.3986,2.398,2.3985,2027899997.0
2007-10-12 08:27:00,2.3985,2.3988,2.3984,2.3985,1607699998.0
2007-10-12 08:28:00,2.3985,2.3986,2.3976,2.3977,1608800001.0
2007-10-12 08:29:00,2.3977,2.3981,2.3977,2.3979,1789199997.0
2007-10-12 08:30:00,2.3979,2.3984,2.3979,2.3984,735200000.0
2007-10-12 08:31:00,2.3984,2.3985,2.39805,2.3984,978500000.0
2007-10-12 08:32:00,2.3984,2.3984,2.3981,2.3983,240400000.0
2007-10-12 08:33:00,2.3983,2.3986,2.3981,2.3982,1380599999.0
2007-10-12 08:34:00,2.3983,2.3988,2.3983,2.3983,1808099986.0
2007-10-12 08:35:00,2.3983,2.3986,2.3979,2.398,1410299996.0
2007-10-12 08:36:00,2.3981,2.3986,2.398,2.3985,851300004.0
2007-10-12 08:37:00,2.3985,2.3985,2.3982,2.3982,618200000.0
2007-10-12 08:38:00,2.3982,2.3985,2.3978,2.3982,1647600001.0
2007-10-12 08:39:00,2.3982,2.3984,2.3981,2.3982,1128000001.0
2007-10-12 08:40:00,2.3982,2.3982,2.3978,2.39805,1215200000.0
2007-10-12 08:41:00,2.398,2.3991,2.3979,2.3987,1618600000.0
2007-10-12 08:42:00,2.3988,2.3993,2.3985,2.3987,1618600000.0
2007-10-12 08:43:00,2.3985,2.3992,2.3985,2.3991,1448199995.0
2007-10-12 08:44:00,2.399,2.3993,2.3989,2.3991,1157700001.0
2007-10-12 08:45:00,2.3991,2.3991,2.3987,2.3989,893600001.0
2007-10-12 08:46:00,2.3991,2.3993,2.39885,2.3991,873899997.0
2007-10-12 08:47:00,2.3991,2.3994,2.3991,2.3993,351200000.0
2007-10-12 08:48:00,2.3993,2.3993,2.3984,2.3986,852899998.0
2007-10-12 08:49:00,2.3985,2.3988,2.3983,2.3984,1490800000.0
2007-10-12 08:50:00,2.3984,2.3985,2.39795,2.3982,1167700001.0
2007-10-12 08:51:00,2.3982,2.3988,2.3982,2.3985,1066399999.0
2007-10-12 08:52:00,2.3985,2.3985,2.3979,2.398,1112500001.0
2007-10-12 08:53:00,2.398,2.3983,2.3979,2.3983,1408800001.0
2007-10-12 08:54:00,2.39835,2.3984,2.3979,2.39795,1984599998.0
2007-10-12 08:55:00,2.3979,2.3981,2.3979,2.398,894099996.0
2007-10-12 08:56:00,2.398,2.3985,2.398,2.3985,823800000.0
2007-10-12 08:57:00,2.3985,2.3986,2.3977,2.3977,1323700008.0
2007-10-12 08:58:00,2.3978,2.3978,2.3976,2.3978,409900000.0
2007-10-12 08:59:00,2.3979,2.3981,2.3978,2.3979,967799996.0
2007-10-12 09:00:00,2.3979,2.3984,2.3976,2.3984,597425001.0
2007-10-12 09:01:00,2.3984,2.3987,2.3982,2.3982,635000001.0
2007-10-12 09:02:00,2.3983,2.3985,2.3982,2.3982,1126200002.0
2007-10-12 09:03:00,2.3982,2.3989,2.3982,2.3987,1539800002.0
2007-10-12 09:04:00,2.3987,2.3988,2.3981,2.3983,1818399997.0
2007-10-12 09:05:00,2.3984,2.3984,2.3979,2.3983,1630299998.0
2007-10-12 09:06:00,2.3983,2.3983,2.3978,2.398,1670900008.0
2007-10-12 09:07:00,2.398,2.3982,2.3978,2.3982,647199999.0
2007-10-12 09:08:00,2.39815,2.3986,2.398,2.3986,1294199998.0
2007-10-12 09:09:00,2.3986,2.3987,2.3984,2.3987,1225200001.0
2007-10-12 09:10:00,2.3987,2.3989,2.3981,2.3983,1187899999.0
2007-10-12 09:11:00,2.3982,2.3982,2.397,2.3975,1721999998.0
2007-10-12 09:12:00,2.3976,2.3979,2.3971,2.3973,1721999998.0
2007-10-12 09:13:00,2.3974,2.3975,2.3971,2.3973,435199996.0
2007-10-12 09:14:00,2.3972,2.3973,2.3967,2.397,396000000.0
2007-10-12 09:15:00,2.397,2.397,2.3967,2.3969,867899993.0
2007-10-12 09:16:00,2.3965,2.3965,2.3956,2.3959,1556399994.0
2007-10-12 09:17:00,2.3962,2.3965,2.3962,2.3965,1556399994.0
2007-10-12 09:18:00,2.3965,2.3965,2.3961,2.3962,1185700001.0
2007-10-12 09:19:00,2.3963,2.3966,2.396,2.3963,1165799999.0
2007-10-12 09:20:00,2.3963,2.3963,2.3955,2.3958,1133399999.0
2007-10-12 09:21:00,2.3958,2.3959,2.3955,2.3958,1759499998.0
2007-10-12 09:22:00,2.3957,2.3957,2.3953,2.3954,476599999.0
2007-10-12 09:23:00,2.3954,2.3954,2.3948,2.3953,812800000.0
2007-10-12 09:24:00,2.3953,2.396,2.3953,2.3955,934399999.0
2007-10-12 09:25:00,2.3954,2.3957,2.3952,2.3952,623199997.0
2007-10-12 09:26:00,2.3949,2.3951,2.394,2.3946,1251799996.0
2007-10-12 09:27:00,2.3945,2.3945,2.3937,2.3938,1251799996.0
2007-10-12 09:28:00,2.3936,2.3942,2.3936,2.3937,1251799996.0
2007-10-12 09:29:00,2.3937,2.394,2.3935,2.3939,1251799996.0
2007-10-12 09:30:00,2.3939,2.3941,2.3936,2.3937,1310099998.0
2007-10-12 09:31:00,2.3935,2.39405,2.3935,2.39385,1792100002.0
2007-10-12 09:32:00,2.39385,2.394,2.3935,2.3938,791700001.0
2007-10-12 09:33:00,2.3938,2.3939,2.3933,2.3935,831400000.0
2007-10-12 09:34:00,2.3935,2.3935,2.393,2.3934,842800000.0
2007-10-12 09:35:00,2.3934,2.3935,2.3933,2.3933,462600000.0
2007-10-12 09:36:00,2.3933,2.3933,2.3922,2.3927,985800001.0
2007-10-12 09:37:00,2.3927,2.3935,2.3926,2.3927,1160699996.0
2007-10-12 09:38:00,2.3927,2.3928,2.3921,2.3923,1898700007.0
2007-10-12 09:39:00,2.3922,2.3928,2.3922,2.3926,1230300002.0
2007-10-12 09:40:00,2.3926,2.3929,2.3921,2.3923,1383399990.0
2007-10-12 09:41:00,2.3924,2.3927,2.3923,2.3927,1014200004.0
2007-10-12 09:42:00,2.3927,2.3928,2.3924,2.3924,1579899981.0
2007-10-12 09:43:00,2.3925,2.3927,2.3921,2.39255,1484299992.0
2007-10-12 09:44:00,2.3927,2.3932,2.3925,2.39295,1345199997.0
2007-10-12 09:45:00,2.3929,2.3945,2.3929,2.3944,1799899992.0
2007-10-12 09:46:00,2.3941,2.3941,2.3936,2.3939,1799899992.0
2007-10-12 09:47:00,2.3939,2.3944,2.3938,2.3944,1632099997.0
2007-10-12 09:48:00,2.3944,2.3947,2.3943,2.3944,1134800000.0
2007-10-12 09:49:00,2.3944,2.3944,2.39395,2.3942,1056099998.0
2007-10-12 09:50:00,2.3942,2.3944,2.3942,2.3944,778800000.0
2007-10-12 09:51:00,2.3944,2.3944,2.39385,2.3942,1340699998.0
2007-10-12 09:52:00,2.3943,2.3945,2.3942,2.3944,325599999.0
2007-10-12 09:53:00,2.3944,2.3945,2.3942,2.3943,1058199998.0
2007-10-12 09:54:00,2.3943,2.3948,2.39415,2.3948,1602300002.0
2007-10-12 09:55:00,2.3947,2.3951,2.39435,2.3951,1249799999.0
2007-10-12 09:56:00,2.3951,2.3951,2.39475,2.395,1487399995.0
2007-10-12 09:57:00,2.395,2.3952,2.3945,2.3946,1227999995.0
2007-10-12 09:58:00,2.3946,2.3948,2.39415,2.3945,1598799997.0
2007-10-12 09:59:00,2.3945,2.395,2.3943,2.3949,1425600002.0
2007-10-12 10:00:00,2.3949,2.395,2.3945,2.3949,1322800002.0
2007-10-12 10:01:00,2.3949,2.3949,2.3945,2.3949,1796499992.0
2007-10-12 10:02:00,2.39485,2.39495,2.3945,2.3948,1321300002.0
2007-10-12 10:03:00,2.39475,2.3949,2.3938,2.3942,1628400000.0
2007-10-12 10:04:00,2.3943,2.3944,2.3935,2.3935,1514500014.0
2007-10-12 10:05:00,2.3935,2.394,2.3935,2.3937,1323300007.0
2007-10-12 10:06:00,2.3937,2.3943,2.3936,2.39415,1347100002.0
2007-10-12 10:07:00,2.39415,2.3945,2.394,2.3943,1674100001.0
2007-10-12 10:08:00,2.3943,2.3948,2.3943,2.3948,1740800000.0
2007-10-12 10:09:00,2.3948,2.395,2.3946,2.3947,1019200000.0
2007-10-12 10:10:00,2.3946,2.3954,2.3946,2.3953,839999999.0
2007-10-12 10:11:00,2.3952,2.3956,2.3952,2.3956,548000000.0
2007-10-12 10:12:00,2.3956,2.3961,2.3954,2.3961,641200001.0
2007-10-12 10:13:00,2.3961,2.3964,2.3961,2.3963,1178000000.0
2007-10-12 10:14:00,2.3963,2.39665,2.396,2.3966,1112400000.0
2007-10-12 10:15:00,2.3967,2.3971,2.3966,2.3969,1132300000.0
2007-10-12 10:16:00,2.3969,2.398,2.3969,2.3979,831600003.0
2007-10-12 10:17:00,2.3979,2.398,2.3972,2.3974,1250000000.0
2007-10-12 10:18:00,2.3973,2.3979,2.3971,2.39755,1767600005.0
2007-10-12 10:19:00,2.3977,2.39825,2.39755,2.3981,1360900009.0
2007-10-12 10:20:00,2.3981,2.3983,2.398,2.3982,818000000.0
2007-10-12 10:21:00,2.3982,2.3991,2.3982,2.399,1866900000.0
2007-10-12 10:22:00,2.3994,2.3994,2.3983,2.399,1955200007.0
2007-10-12 10:23:00,2.3986,2.3989,2.39825,2.39825,1955200007.0
2007-10-12 10:24:00,2.3985,2.3988,2.3983,2.3987,1342299999.0
2007-10-12 10:25:00,2.3987,2.3987,2.3975,2.3978,1823300006.0
2007-10-12 10:26:00,2.3978,2.3978,2.3974,2.3974,1413100003.0
2007-10-12 10:27:00,2.3973,2.3977,2.3973,2.3975,707500004.0
2007-10-12 10:28:00,2.3975,2.3978,2.3975,2.3977,366000000.0
2007-10-12 10:29:00,2.3977,2.3977,2.3973,2.3973,530000000.0
2007-10-12 10:30:00,2.3973,2.3975,2.3972,2.3974,1210400000.0
2007-10-12 10:31:00,2.3974,2.39755,2.39735,2.3974,859600000.0
2007-10-12 10:32:00,2.3974,2.39745,2.3973,2.3974,754000002.0
2007-10-12 10:33:00,2.3974,2.3974,2.3973,2.39735,230600000.0
2007-10-12 10:34:00,2.3974,2.3976,2.3974,2.3975,725800002.0
2007-10-12 10:35:00,2.3975,2.3978,2.3973,2.3974,1151900000.0
2007-10-12 10:36:00,2.3974,2.398,2.3974,2.398,661800000.0
2007-10-12 10:37:00,2.39795,2.3982,2.39795,2.3982,509400000.0
2007-10-12 10:38:00,2.3981,2.3989,2.398,2.3986,1452600007.0
2007-10-12 10:39:00,2.3985,2.39865,2.398,2.3986,948399999.0
2007-10-12 10:40:00,2.3986,2.3991,2.3986,2.3988,1510799999.0
2007-10-12 10:41:00,2.3989,2.399,2.3987,2.399,641199999.0
2007-10-12 10:42:00,2.399,2.3992,2.399,2.399,935600001.0
2007-10-12 10:43:00,2.39885,2.3991,2.3987,2.399,1121500004.0
2007-10-12 10:44:00,2.399,2.3999,2.3989,2.3997,1239100000.0
2007-10-12 10:45:00,2.3997,2.3997,2.3991,2.3993,554200000.0
2007-10-12 10:46:00,2.3993,2.4002,2.3992,2.3997,1056400002.0
2007-10-12 10:47:00,2.3997,2.4,2.3994,2.3998,1556600004.0
2007-10-12 10:48:00,2.4,2.4004,2.3999,2.4002,510800000.0
2007-10-12 10:49:00,2.4002,2.4002,2.3996,2.3996,964800001.0
2007-10-12 10:50:00,2.3996,2.3997,2.3993,2.3993,744699999.0
2007-10-12 10:51:00,2.3996,2.3997,2.3992,2.3997,365800000.0
2007-10-12 10:52:00,2.3996,2.3996,2.3991,2.3992,1689200004.0
2007-10-12 10:53:00,2.3992,2.3995,2.3985,2.3986,1514200001.0
2007-10-12 10:54:00,2.3986,2.3999,2.3986,2.3996,1402400000.0
2007-10-12 10:55:00,2.3996,2.4,2.3995,2.3997,1174799996.0
2007-10-12 10:56:00,2.3997,2.4004,2.3996,2.3998,1389300011.0
2007-10-12 10:57:00,2.3998,2.4002,2.3997,2.40015,1582699995.0
2007-10-12 10:58:00,2.4003,2.4008,2.4001,2.4005,935999998.0
2007-10-12 10:59:00,2.4005,2.40075,2.4002,2.40035,1898700005.0
2007-10-12 11:00:00,2.40035,2.4008,2.4001,2.4002,1248799992.0
2007-10-12 11:01:00,2.4002,2.4004,2.4,2.4001,954999998.0
2007-10-12 11:02:00,2.4001,2.4001,2.3996,2.39965,910999998.0
2007-10-12 11:03:00,2.3997,2.4,2.3995,2.3996,1287700000.0
2007-10-12 11:04:00,2.3996,2.3999,2.3995,2.3996,1287700000.0
2007-10-12 11:05:00,2.3996,2.3997,2.3995,2.3995,499200001.0
2007-10-12 11:06:00,2.3995,2.3998,2.3994,2.3996,540299999.0
2007-10-12 11:07:00,2.3996,2.3998,2.3996,2.3997,665600000.0
2007-10-12 11:08:00,2.3997,2.3997,2.39945,2.3995,1179500008.0
2007-10-12 11:09:00,2.3995,2.3997,2.3993,2.3993,696000000.0
2007-10-12 11:10:00,2.3993,2.3995,2.3993,2.3995,1255199998.0
2007-10-12 11:11:00,2.3995,2.4001,2.3993,2.4,1453999998.0
2007-10-12 11:12:00,2.39985,2.4002,2.39945,2.39945,1882299989.0
2007-10-12 11:13:00,2.3996,2.3998,2.3994,2.3997,1162299993.0
2007-10-12 11:14:00,2.3997,2.3997,2.3994,2.3994,829500004.0
2007-10-12 11:15:00,2.3994,2.3994,2.3988,2.399,1985999995.0
2007-10-12 11:16:00,2.399,2.3992,2.399,2.3991,925599998.0
2007-10-12 11:17:00,2.3991,2.3997,2.3991,2.3994,1308099999.0
2007-10-12 11:18:00,2.3991,2.3996,2.3987,2.3994,1807300001.0
2007-10-12 11:19:00,2.3996,2.3998,2.3993,2.3995,1807300001.0
2007-10-12 11:20:00,2.3998,2.3999,2.3996,2.3996,1808800003.0
2007-10-12 11:21:00,2.3996,2.3997,2.39895,2.39895,1064700001.0
2007-10-12 11:22:00,2.39895,2.3992,2.39885,2.3989,1061199992.0
2007-10-12 11:23:00,2.3989,2.3992,2.3989,2.3991,686700000.0
2007-10-12 11:24:00,2.3991,2.3997,2.3991,2.3994,1416799999.0
2007-10-12 11:25:00,2.3994,2.3995,2.3991,2.3992,917599999.0
2007-10-12 11:26:00,2.3992,2.3994,2.3991,2.3992,616399998.0
2007-10-12 11:27:00,2.3991,2.3992,2.3987,2.3989,626399999.0
2007-10-12 11:28:00,2.3989,2.399,2.3986,2.3989,1078800003.0
2007-10-12 11:29:00,2.3988,2.3989,2.3985,2.3986,667200000.0
2007-10-12 11:30:00,2.3986,2.3986,2.3983,2.3984,813200000.0
2007-10-12 11:31:00,2.3984,2.3984,2.39805,2.3982,1296400003.0
2007-10-12 11:32:00,2.3981,2.3987,2.398,2.3983,1290300006.0
2007-10-12 11:33:00,2.3983,2.3985,2.3981,2.3981,1121200000.0
2007-10-12 11:34:00,2.3981,2.3984,2.3981,2.3982,1106000000.0
2007-10-12 11:35:00,2.3982,2.3984,2.3981,2.3983,517600003.0
2007-10-12 11:36:00,2.3982,2.3984,2.398,2.3982,1089700003.0
2007-10-12 11:37:00,2.3982,2.3982,2.3979,2.3982,1262799999.0
2007-10-12 11:38:00,2.3981,2.3986,2.3981,2.3986,902900004.0
2007-10-12 11:39:00,2.3986,2.3994,2.3983,2.399,613900000.0
2007-10-12 11:40:00,2.399,2.3993,2.399,2.3993,683100000.0
2007-10-12 11:41:00,2.3993,2.3994,2.399,2.3992,815200002.0
2007-10-12 11:42:00,2.3991,2.3995,2.3989,2.3993,1471099997.0
2007-10-12 11:43:00,2.3993,2.3996,2.39905,2.3995,1294200010.0
2007-10-12 11:44:00,2.3996,2.3997,2.3994,2.3994,653999998.0
2007-10-12 11:45:00,2.3994,2.3995,2.3993,2.3995,1345399999.0
2007-10-12 11:46:00,2.3995,2.3998,2.3992,2.3992,1083199994.0
2007-10-12 11:47:00,2.3993,2.3998,2.3992,2.3998,584700000.0
2007-10-12 11:48:00,2.3996,2.39975,2.3992,2.3994,935299999.0
2007-10-12 11:49:00,2.3994,2.39945,2.39905,2.3994,1495700001.0
2007-10-12 11:50:00,2.3994,2.40005,2.3993,2.3998,1333599999.0
2007-10-12 11:51:00,2.3998,2.4003,2.3998,2.4001,1814200002.0
2007-10-12 11:52:00,2.4001,2.4004,2.3999,2.4002,1532300004.0
2007-10-12 11:53:00,2.4002,2.4004,2.4002,2.4002,182400000.0
2007-10-12 11:54:00,2.4002,2.4005,2.3996,2.4003,1155700002.0
2007-10-12 11:55:00,2.4003,2.4005,2.4002,2.4003,443900002.0
2007-10-12 11:56:00,2.4003,2.4007,2.4002,2.4006,1789100004.0
2007-10-12 11:57:00,2.4005,2.4006,2.4002,2.4006,1523300003.0
2007-10-12 11:58:00,2.4006,2.4008,2.4004,2.4008,1318100006.0
2007-10-12 11:59:00,2.4007,2.4009,2.4005,2.4006,2039000005.0
2007-10-12 12:00:00,2.4006,2.4015,2.4005,2.4015,1553400004.0
2007-10-12 12:01:00,2.4012,2.4015,2.4007,2.401,2033800008.0
2007-10-12 12:02:00,2.4011,2.4012,2.4006,2.401,2033800008.0
2007-10-12 12:03:00,2.401,2.4014,2.4008,2.4011,950099999.0
2007-10-12 12:04:00,2.4011,2.4013,2.4005,2.4005,1004099997.0
2007-10-12 12:05:00,2.4005,2.40055,2.4003,2.40055,724799998.0
2007-10-12 12:06:00,2.40055,2.4008,2.4001,2.4002,1162199997.0
2007-10-12 12:07:00,2.4002,2.4003,2.3997,2.3998,969399994.0
2007-10-12 12:08:00,2.3997,2.3998,2.3995,2.3995,937299998.0
2007-10-12 12:09:00,2.3997,2.3999,2.3994,2.3995,970399995.0
2007-10-12 12:10:00,2.3995,2.3999,2.3994,2.3994,975400000.0
2007-10-12 12:11:00,2.3994,2.3997,2.3994,2.3996,682800001.0
2007-10-12 12:12:00,2.3996,2.3998,2.3995,2.3997,850199998.0
2007-10-12 12:13:00,2.3997,2.3997,2.39905,2.39915,972600009.0
2007-10-12 12:14:00,2.3992,2.3995,2.3988,2.3989,1190200007.0
2007-10-12 12:15:00,2.3989,2.399,2.3986,2.3988,829199998.0
2007-10-12 12:16:00,2.3988,2.399,2.3986,2.3986,459999998.0
2007-10-12 12:17:00,2.3985,2.3987,2.3984,2.3986,759299997.0
2007-10-12 12:18:00,2.3987,2.3987,2.39855,2.3986,205600001.0
2007-10-12 12:19:00,2.3986,2.3987,2.3984,2.39845,798699997.0
2007-10-12 12:20:00,2.3986,2.3988,2.3986,2.3988,341600000.0
2007-10-12 12:21:00,2.3987,2.3988,2.3987,2.3988,233200000.0
2007-10-12 12:22:00,2.3988,2.3988,2.3986,2.3988,668799996.0
2007-10-12 12:23:00,2.3988,2.3988,2.3987,2.3987,1204400002.0
2007-10-12 12:24:00,2.3988,2.3988,2.3982,2.3985,1030000006.0
2007-10-12 12:25:00,2.3985,2.3985,2.3985,2.3985,279600000.0
2007-10-12 12:26:00,2.3985,2.3987,2.3981,2.3981,869200005.0
2007-10-12 12:27:00,2.3981,2.3983,2.3978,2.3982,1679700005.0
2007-10-12 12:28:00,2.3982,2.3986,2.398,2.3986,1418400008.0
2007-10-12 12:29:00,2.3985,2.3986,2.3981,2.3983,1635399986.0
2007-10-12 12:30:00,2.3986,2.3989,2.3981,2.3986,1635399986.0
2007-10-12 12:31:00,2.3985,2.3989,2.3985,2.3987,928100005.0
2007-10-12 12:32:00,2.3986,2.3987,2.3984,2.3986,1038800013.0
2007-10-12 12:33:00,2.3985,2.3986,2.3984,2.3986,967200006.0
2007-10-12 12:34:00,2.3986,2.3986,2.398,2.3982,1096800006.0
2007-10-12 12:35:00,2.3982,2.3986,2.3982,2.39845,1237200002.0
2007-10-12 12:36:00,2.39845,2.3986,2.3982,2.3984,901199999.0
2007-10-12 12:37:00,2.3985,2.3987,2.398,2.3984,1524500001.0
2007-10-12 12:38:00,2.3984,2.3988,2.3984,2.3985,1342900003.0
2007-10-12 12:39:00,2.3985,2.3994,2.3983,2.3993,1934199996.0
2007-10-12 12:40:00,2.3993,2.4001,2.3992,2.3997,1095999990.0
2007-10-12 12:41:00,2.3997,2.3997,2.3987,2.3988,1211900001.0
2007-10-12 12:42:00,2.3988,2.3992,2.3985,2.3992,946200001.0
2007-10-12 12:43:00,2.3992,2.3993,2.3989,2.399,1064499998.0
2007-10-12 12:44:00,2.39895,2.399,2.3988,2.399,458599999.0
2007-10-12 12:45:00,2.399,2.399,2.3987,2.3987,852900001.0
2007-10-12 12:46:00,2.3987,2.399,2.3986,2.3989,747100000.0
2007-10-12 12:47:00,2.3989,2.3989,2.3988,2.3988,524800000.0
2007-10-12 12:48:00,2.3988,2.3989,2.3988,2.3988,160800000.0
2007-10-12 12:49:00,2.39885,2.3991,2.39885,2.399,241000000.0
2007-10-12 12:50:00,2.399,2.399,2.3988,2.3988,402000000.0
2007-10-12 12:51:00,2.3988,2.3988,2.3986,2.3986,266400000.0
2007-10-12 12:52:00,2.3986,2.3987,2.3985,2.3985,551299998.0
2007-10-12 12:53:00,2.3986,2.3986,2.3982,2.3983,491600000.0
2007-10-12 12:54:00,2.3983,2.39845,2.3982,2.3984,1277600009.0
2007-10-12 12:55:00,2.3984,2.39875,2.3983,2.3987,1278999994.0
2007-10-12 12:56:00,2.3987,2.3988,2.3979,2.3979,1045999999.0
2007-10-12 12:57:00,2.3979,2.3983,2.3979,2.3982,401200000.0
2007-10-12 12:58:00,2.3982,2.3986,2.3978,2.3978,1053099998.0
2007-10-12 12:59:00,2.3978,2.398,2.3974,2.3974,926700000.0
2007-10-12 13:00:00,2.3974,2.3981,2.3972,2.398,1656800004.0
2007-10-12 13:01:00,2.398,2.3983,2.39795,2.3983,610100000.0
2007-10-12 13:02:00,2.3983,2.3984,2.398,2.3982,758400002.0
2007-10-12 13:03:00,2.3982,2.3986,2.3982,2.3984,719999996.0
2007-10-12 13:04:00,2.3984,2.39865,2.3984,2.3986,670800003.0
2007-10-12 13:05:00,2.3986,2.3988,2.3984,2.3986,569399998.0
2007-10-12 13:06:00,2.3986,2.3986,2.3984,2.3984,501600000.0
2007-10-12 13:07:00,2.39835,2.3985,2.398,2.398,910700006.0
2007-10-12 13:08:00,2.3981,2.3985,2.39805,2.3984,646600001.0
2007-10-12 13:09:00,2.3984,2.3988,2.3984,2.3986,1380900000.0
2007-10-12 13:10:00,2.3986,2.3988,2.3985,2.3986,375600000.0
2007-10-12 13:11:00,2.3986,2.3986,2.398,2.3985,1312799999.0
2007-10-12 13:12:00,2.3985,2.3989,2.3982,2.3983,1133300001.0
2007-10-12 13:13:00,2.3983,2.3984,2.3979,2.398,1046600001.0
2007-10-12 13:14:00,2.39795,2.3982,2.3978,2.398,702200004.0
2007-10-12 13:15:00,2.398,2.3984,2.3978,2.3983,919000001.0
2007-10-12 13:16:00,2.3983,2.3983,2.398,2.398,1212799991.0
2007-10-12 13:17:00,2.3982,2.3987,2.3981,2.3985,760799999.0
2007-10-12 13:18:00,2.3985,2.3987,2.3982,2.3987,750800001.0
2007-10-12 13:19:00,2.3987,2.3995,2.3986,2.3995,1244000000.0
2007-10-12 13:20:00,2.3996,2.4002,2.3996,2.4002,934400000.0
2007-10-12 13:21:00,2.4002,2.4003,2.3998,2.3999,1275799999.0
2007-10-12 13:22:00,2.3999,2.4004,2.3998,2.3999,1346500000.0
2007-10-12 13:23:00,2.4,2.4001,2.3998,2.40005,1325999999.0
2007-10-12 13:24:00,2.4001,2.40045,2.3997,2.3999,1821300005.0
2007-10-12 13:25:00,2.39995,2.4002,2.39995,2.4001,947599997.0
2007-10-12 13:26:00,2.4001,2.4002,2.3998,2.3999,738399998.0
2007-10-12 13:27:00,2.3999,2.4003,2.3999,2.4002,1099200004.0
2007-10-12 13:28:00,2.4002,2.4003,2.4,2.4001,1116400000.0
2007-10-12 13:29:00,2.4,2.4001,2.3999,2.3999,755200001.0
2007-10-12 13:30:00,2.3999,2.4001,2.3999,2.4,571800000.0
2007-10-12 13:31:00,2.3999,2.4002,2.39985,2.4002,982800003.0
2007-10-12 13:32:00,2.40015,2.4005,2.40005,2.4004,628400003.0
2007-10-12 13:33:00,2.4005,2.4008,2.4003,2.4008,1384400007.0
2007-10-12 13:34:00,2.4008,2.4009,2.40015,2.4003,1412999996.0
2007-10-12 13:35:00,2.4003,2.4003,2.4,2.4001,917200001.0
2007-10-12 13:36:00,2.4002,2.4002,2.3997,2.3997,702000000.0
2007-10-12 13:37:00,2.3999,2.4001,2.3997,2.3999,1163200002.0
2007-10-12 13:38:00,2.3999,2.4001,2.3998,2.4001,526800000.0
2007-10-12 13:39:00,2.4001,2.4002,2.4,2.4002,244000000.0
2007-10-12 13:40:00,2.40015,2.4004,2.4,2.4003,416700004.0
2007-10-12 13:41:00,2.4003,2.40045,2.4002,2.40035,974100006.0
2007-10-12 13:42:00,2.4003,2.4005,2.4,2.4,635000002.0
2007-10-12 13:43:00,2.4,2.401,2.4,2.4006,1239800009.0
2007-10-12 13:44:00,2.4006,2.4011,2.4006,2.401,773600000.0
2007-10-12 13:45:00,2.401,2.4015,2.40045,2.4015,1179099995.0
2007-10-12 13:46:00,2.4012,2.4027,2.4012,2.4021,1357400006.0
2007-10-12 13:47:00,2.4024,2.4025,2.4021,2.4023,1357400006.0
2007-10-12 13:48:00,2.4023,2.4027,2.4023,2.4027,729000000.0
2007-10-12 13:49:00,2.4027,2.4041,2.4027,2.403,1256399995.0
2007-10-12 13:50:00,2.4028,2.4047,2.4028,2.4045,1889139999.0
2007-10-12 13:51:00,2.4045,2.4061,2.4044,2.4055,1889139999.0
2007-10-12 13:52:00,2.4054,2.4056,2.4051,2.4053,1412000001.0
2007-10-12 13:53:00,2.4052,2.4052,2.4046,2.4047,933699996.0
2007-10-12 13:54:00,2.4051,2.4052,2.4049,2.405,933699996.0
2007-10-12 13:55:00,2.405,2.4052,2.4048,2.4052,1931800003.0
2007-10-12 13:56:00,2.4052,2.4053,2.4049,2.405,934900001.0
2007-10-12 13:57:00,2.405,2.4054,2.405,2.405,1215199999.0
2007-10-12 13:58:00,2.405,2.4066,2.405,2.4064,1467199999.0
2007-10-12 13:59:00,2.4064,2.4065,2.406,2.4061,1563100011.0
2007-10-12 14:00:00,2.4061,2.4062,2.4059,2.4059,731900000.0
2007-10-12 14:01:00,2.4059,2.406,2.4054,2.4056,1295400006.0
2007-10-12 14:02:00,2.4056,2.4056,2.4052,2.4053,686199999.0
2007-10-12 14:03:00,2.4054,2.4059,2.4053,2.4057,745000002.0
2007-10-12 14:04:00,2.4057,2.406,2.4055,2.4055,865999997.0
2007-10-12 14:05:00,2.4056,2.4056,2.4051,2.4052,1273200001.0
2007-10-12 14:06:00,2.4052,2.4056,2.4052,2.4056,1807999998.0
2007-10-12 14:07:00,2.4054,2.4055,2.4051,2.4055,1317199997.0
2007-10-12 14:08:00,2.4055,2.4055,2.4049,2.4052,892000000.0
2007-10-12 14:09:00,2.4052,2.4057,2.4051,2.4056,1521800003.0
2007-10-12 14:10:00,2.4056,2.4058,2.4054,2.4056,1453199999.0
2007-10-12 14:11:00,2.4056,2.4064,2.4054,2.4064,1397999997.0
2007-10-12 14:12:00,2.4064,2.4064,2.4057,2.4057,722800001.0
2007-10-12 14:13:00,2.4057,2.4063,2.4057,2.4061,1489600000.0
2007-10-12 14:14:00,2.4061,2.4061,2.4057,2.4057,590399999.0
2007-10-12 14:15:00,2.4057,2.4057,2.40495,2.4053,578999999.0
2007-10-12 14:16:00,2.4054,2.4054,2.4052,2.4053,514000000.0
2007-10-12 14:17:00,2.4052,2.4053,2.40505,2.4052,248100003.0
2007-10-12 14:18:00,2.4053,2.4053,2.4049,2.405,882799998.0
2007-10-12 14:19:00,2.4051,2.4054,2.4048,2.4052,1216200005.0
2007-10-12 14:20:00,2.4052,2.40585,2.4052,2.4057,1395599998.0
2007-10-12 14:21:00,2.4057,2.4064,2.4055,2.4064,1945200001.0
2007-10-12 14:22:00,2.4064,2.4067,2.4059,2.4059,1224099998.0
2007-10-12 14:23:00,2.4059,2.406,2.4051,2.4053,1889000002.0
2007-10-12 14:24:00,2.4053,2.4053,2.4052,2.4052,422000000.0
2007-10-12 14:25:00,2.4052,2.4054,2.4049,2.4051,925300001.0
2007-10-12 14:26:00,2.405,2.4056,2.4049,2.4056,1007000002.0
2007-10-12 14:27:00,2.4056,2.4058,2.4049,2.4054,1498600004.0
2007-10-12 14:28:00,2.4054,2.4058,2.4047,2.40505,1089999999.0
2007-10-12 14:29:00,2.405,2.4055,2.4044,2.4046,1060799997.0
2007-10-12 14:30:00,2.4046,2.4081,2.4044,2.407,1276599998.0
2007-10-12 14:31:00,2.407,2.4075,2.4063,2.4064,1673999995.0
2007-10-12 14:32:00,2.4063,2.4065,2.4051,2.4055,1673999995.0
2007-10-12 14:33:00,2.4057,2.4059,2.4051,2.4054,1673999995.0
2007-10-12 14:34:00,2.4054,2.4073,2.4053,2.4071,2065400012.0
2007-10-12 14:35:00,2.4067,2.4077,2.4067,2.4076,1519100004.0
2007-10-12 14:36:00,2.4077,2.4077,2.4066,2.4073,1519100004.0
2007-10-12 14:37:00,2.4073,2.408,2.4068,2.408,1550000001.0
2007-10-12 14:38:00,2.408,2.4085,2.4077,2.4083,1886700001.0
2007-10-12 14:39:00,2.4082,2.4084,2.4075,2.4078,1865600000.0
2007-10-12 14:40:00,2.4076,2.4079,2.4064,2.4069,1865600000.0
2007-10-12 14:41:00,2.4064,2.4075,2.4064,2.4071,1865600000.0
2007-10-12 14:42:00,2.4072,2.4075,2.4066,2.4071,1865600000.0
2007-10-12 14:43:00,2.4077,2.40775,2.4064,2.4077,1865600000.0
2007-10-12 14:44:00,2.4076,2.4078,2.4074,2.4074,1540199997.0
2007-10-12 14:45:00,2.40745,2.4075,2.4068,2.4072,1924799998.0
2007-10-12 14:46:00,2.4063,2.408,2.4063,2.4079,1984500003.0
2007-10-12 14:47:00,2.4083,2.4091,2.4083,2.409,1984500003.0
2007-10-12 14:48:00,2.4084,2.4085,2.4077,2.4083,1615000004.0
2007-10-12 14:49:00,2.4082,2.4085,2.408,2.4082,1615000004.0
2007-10-12 14:50:00,2.4088,2.4093,2.4085,2.4089,1615000004.0
2007-10-12 14:51:00,2.4089,2.4092,2.4086,2.4088,1633299996.0
2007-10-12 14:52:00,2.4088,2.4091,2.4087,2.4088,1483999998.0
2007-10-12 14:53:00,2.4088,2.4096,2.4088,2.4095,1429300000.0
2007-10-12 14:54:00,2.4091,2.4097,2.4088,2.409,1723800000.0
2007-10-12 14:55:00,2.4094,2.4097,2.4087,2.4088,1723800000.0
2007-10-12 14:56:00,2.4087,2.409,2.4086,2.4087,1957400016.0
2007-10-12 14:57:00,2.4087,2.4092,2.4086,2.4092,1164200001.0
2007-10-12 14:58:00,2.4092,2.4094,2.4088,2.409,1434999997.0
2007-10-12 14:59:00,2.4084,2.409,2.408,2.409,1427500001.0
2007-10-12 15:00:00,2.4094,2.4096,2.4087,2.4088,1427500001.0
2007-10-12 15:01:00,2.4088,2.4088,2.4078,2.408,1086600000.0
2007-10-12 15:02:00,2.408,2.4082,2.4068,2.4068,1141299998.0
2007-10-12 15:03:00,2.4068,2.4078,2.4065,2.4078,2055899995.0
2007-10-12 15:04:00,2.4078,2.4084,2.4076,2.4083,1733400004.0
2007-10-12 15:05:00,2.4083,2.4086,2.4082,2.4084,1496699995.0
2007-10-12 15:06:00,2.4084,2.40885,2.4083,2.4087,1444399994.0
2007-10-12 15:07:00,2.4087,2.4096,2.4087,2.4096,1950999990.0
2007-10-12 15:08:00,2.4096,2.4098,2.409,2.4092,1535599998.0
2007-10-12 15:09:00,2.4092,2.4093,2.4089,2.4089,1000099999.0
2007-10-12 15:10:00,2.409,2.4093,2.4088,2.4093,778500000.0
2007-10-12 15:11:00,2.4093,2.4095,2.4091,2.4094,1482600001.0
2007-10-12 15:12:00,2.4094,2.4099,2.4094,2.4097,821200000.0
2007-10-12 15:13:00,2.4097,2.4097,2.4092,2.4096,1171599999.0
2007-10-12 15:14:00,2.4096,2.4101,2.4094,2.4097,1575600004.0
2007-10-12 15:15:00,2.4097,2.4101,2.4095,2.41,1392200007.0
2007-10-12 15:16:00,2.41,2.41,2.40935,2.4095,1851200008.0
2007-10-12 15:17:00,2.4095,2.41,2.4095,2.4098,1585399993.0
2007-10-12 15:18:00,2.4098,2.41,2.4095,2.4097,916400004.0
2007-10-12 15:19:00,2.4097,2.4104,2.4097,2.4102,1010400000.0
2007-10-12 15:20:00,2.4102,2.4107,2.4101,2.4105,421999998.0
2007-10-12 15:21:00,2.4105,2.411,2.4105,2.4108,1024199998.0
2007-10-12 15:22:00,2.4108,2.4115,2.4108,2.4112,1453999998.0
2007-10-12 15:23:00,2.4112,2.4114,2.4107,2.4108,1424600000.0
2007-10-12 15:24:00,2.4108,2.4108,2.4102,2.4104,1187299996.0
2007-10-12 15:25:00,2.4104,2.4113,2.4104,2.4111,1020499995.0
2007-10-12 15:26:00,2.4113,2.4115,2.411,2.411,1774699996.0
2007-10-12 15:27:00,2.4111,2.4113,2.4109,2.4112,873499996.0
2007-10-12 15:28:00,2.411,2.4112,2.4109,2.411,587599995.0
2007-10-12 15:29:00,2.411,2.412,2.411,2.4118,1273999995.0
2007-10-12 15:30:00,2.4118,2.4123,2.4118,2.4121,1360200003.0
2007-10-12 15:31:00,2.4122,2.41245,2.4118,2.4122,1744199995.0
2007-10-12 15:32:00,2.4123,2.4129,2.4118,2.4119,1837100001.0
2007-10-12 15:33:00,2.4119,2.4121,2.4114,2.41175,1816199999.0
2007-10-12 15:34:00,2.4118,2.4122,2.4117,2.41195,958000002.0
2007-10-12 15:35:00,2.412,2.412,2.4108,2.4111,1368199988.0
2007-10-12 15:36:00,2.4112,2.4112,2.41035,2.41035,1085799993.0
2007-10-12 15:37:00,2.41035,2.4106,2.4102,2.4104,923999996.0
2007-10-12 15:38:00,2.4104,2.4105,2.4097,2.4097,930800000.0
2007-10-12 15:39:00,2.4097,2.4102,2.4097,2.4102,786399996.0
2007-10-12 15:40:00,2.4102,2.4105,2.41,2.41015,1407100003.0
2007-10-12 15:41:00,2.4103,2.4103,2.4096,2.4101,1350099991.0
2007-10-12 15:42:00,2.4101,2.4107,2.4101,2.4105,1744399988.0
2007-10-12 15:43:00,2.4106,2.4107,2.4102,2.4105,930100005.0
2007-10-12 15:44:00,2.4105,2.4106,2.4104,2.4104,795800000.0
2007-10-12 15:45:00,2.4105,2.4107,2.4102,2.41055,465099998.0
2007-10-12 15:46:00,2.4106,2.4106,2.41,2.4103,1051500000.0
2007-10-12 15:47:00,2.4103,2.4104,2.40995,2.41015,1174499999.0
2007-10-12 15:48:00,2.41015,2.41035,2.41,2.41025,416000000.0
2007-10-12 15:49:00,2.41025,2.4104,2.4099,2.41005,1554600008.0
2007-10-12 15:50:00,2.4101,2.4105,2.4099,2.4099,838599993.0
2007-10-12 15:51:00,2.4099,2.4099,2.4098,2.4098,755600013.0
2007-10-12 15:52:00,2.4098,2.4103,2.4095,2.4102,1218400007.0
2007-10-12 15:53:00,2.41015,2.4106,2.41,2.41045,1025300000.0
2007-10-12 15:54:00,2.41045,2.4108,2.4103,2.4105,991199998.0
2007-10-12 15:55:00,2.4105,2.4108,2.4103,2.4106,576400000.0
2007-10-12 15:56:00,2.4106,2.4115,2.4105,2.4115,1134499995.0
2007-10-12 15:57:00,2.4108,2.4116,2.4106,2.411,948699999.0
2007-10-12 15:58:00,2.4118,2.4124,2.4116,2.4119,948699999.0
2007-10-12 15:59:00,2.4119,2.4121,2.4107,2.4109,1617600002.0
2007-10-12 16:00:00,2.4105,2.4116,2.4103,2.4113,1507499999.0
2007-10-12 16:01:00,2.4111,2.4113,2.4102,2.4102,1247399999.0
2007-10-12 16:02:00,2.4103,2.4104,2.4095,2.4097,1313300000.0
2007-10-12 16:03:00,2.4097,2.41,2.4093,2.4093,950600001.0
2007-10-12 16:04:00,2.4093,2.4096,2.4086,2.4094,1039100000.0
2007-10-12 16:05:00,2.4094,2.4106,2.4094,2.4105,1164400003.0
2007-10-12 16:06:00,2.4105,2.4111,2.4104,2.41055,2018500004.0
2007-10-12 16:07:00,2.41055,2.4109,2.4102,2.4103,2092200003.0
2007-10-12 16:08:00,2.4103,2.4105,2.4101,2.4103,1131199996.0
2007-10-12 16:09:00,2.4103,2.41045,2.4099,2.4101,1601500001.0
2007-10-12 16:10:00,2.4101,2.4105,2.41,2.4105,1099100001.0
2007-10-12 16:11:00,2.4105,2.4107,2.4101,2.4101,874500000.0
2007-10-12 16:12:00,2.4101,2.4104,2.40985,2.4102,1050000000.0
2007-10-12 16:13:00,2.4102,2.4104,2.40995,2.41,1052800000.0
2007-10-12 16:14:00,2.41,2.4103,2.4098,2.4098,1128800000.0
2007-10-12 16:15:00,2.4098,2.4102,2.4096,2.4098,1363599998.0
2007-10-12 16:16:00,2.4099,2.4105,2.4099,2.4103,1371200000.0
2007-10-12 16:17:00,2.4103,2.4105,2.4101,2.4101,1151600001.0
2007-10-12 16:18:00,2.4101,2.4106,2.41,2.4105,1066599997.0
2007-10-12 16:19:00,2.4106,2.4108,2.4105,2.4106,917000002.0
2007-10-12 16:20:00,2.4106,2.4107,2.4105,2.4106,735600000.0
2007-10-12 16:21:00,2.4105,2.4109,2.4103,2.4109,593800002.0
2007-10-12 16:22:00,2.4109,2.4111,2.4106,2.4107,556900000.0
2007-10-12 16:23:00,2.4107,2.4108,2.41,2.4104,1020100003.0
2007-10-12 16:24:00,2.4104,2.4105,2.4102,2.41045,874100000.0
2007-10-12 16:25:00,2.4104,2.41125,2.4104,2.41075,1205599999.0
2007-10-12 16:26:00,2.4107,2.411,2.4107,2.4108,988400000.0
2007-10-12 16:27:00,2.4109,2.4111,2.4106,2.411,1035599999.0
2007-10-12 16:28:00,2.4109,2.411,2.4105,2.4105,576400000.0
2007-10-12 16:29:00,2.4105,2.4106,2.4103,2.4103,387800000.0
2007-10-12 16:30:00,2.4104,2.4108,2.4104,2.4107,991900000.0
2007-10-12 16:31:00,2.4107,2.4107,2.4104,2.4106,1022400002.0
2007-10-12 16:32:00,2.4106,2.4106,2.41035,2.4105,1108000000.0
2007-10-12 16:33:00,2.4105,2.4105,2.4097,2.4097,714800000.0
2007-10-12 16:34:00,2.4097,2.4098,2.4094,2.4095,1419499996.0
2007-10-12 16:35:00,2.4094,2.4096,2.4092,2.4093,515600002.0
2007-10-12 16:36:00,2.4092,2.4096,2.40905,2.4095,897000000.0
2007-10-12 16:37:00,2.4095,2.4099,2.4095,2.4099,655199999.0
2007-10-12 16:38:00,2.4099,2.4105,2.4097,2.4104,897300000.0
2007-10-12 16:39:00,2.4103,2.4103,2.4099,2.41,560000000.0
2007-10-12 16:40:00,2.4099,2.4109,2.4099,2.4107,684699999.0
2007-10-12 16:41:00,2.4108,2.4108,2.4107,2.4107,134400000.0
2007-10-12 16:42:00,2.4107,2.4108,2.4105,2.4108,788699999.0
2007-10-12 16:43:00,2.4108,2.4109,2.41025,2.4103,1017400001.0
2007-10-12 16:44:00,2.4103,2.4104,2.4101,2.4103,1114399986.0
2007-10-12 16:45:00,2.4103,2.4105,2.4101,2.4104,896300002.0
2007-10-12 16:46:00,2.4104,2.4107,2.4103,2.4107,1408899995.0
2007-10-12 16:47:00,2.4107,2.4114,2.4107,2.4112,2071100001.0
2007-10-12 16:48:00,2.4112,2.4114,2.41075,2.4109,1596999995.0
2007-10-12 16:49:00,2.4109,2.4111,2.4104,2.4108,2085599998.0
2007-10-12 16:50:00,2.4108,2.4112,2.4108,2.4112,1462599995.0
2007-10-12 16:51:00,2.4112,2.4112,2.41075,2.4109,1014300001.0
2007-10-12 16:52:00,2.411,2.411,2.4101,2.4101,1557399999.0
2007-10-12 16:53:00,2.4102,2.411,2.4102,2.4108,1606399994.0
2007-10-12 16:54:00,2.411,2.4113,2.4106,2.4108,1275199999.0
2007-10-12 16:55:00,2.4108,2.411,2.4103,2.4109,1246500000.0
2007-10-12 16:56:00,2.4109,2.4113,2.4106,2.411,2029500002.0
2007-10-12 16:57:00,2.411,2.4115,2.4102,2.4104,1726599998.0
2007-10-12 16:58:00,2.4104,2.4105,2.4095,2.4097,1596299999.0
2007-10-12 16:59:00,2.4092,2.4095,2.4083,2.4092,1886400001.0
2007-10-12 17:00:00,2.4097,2.4101,2.4092,2.41,1886400001.0
2007-10-12 17:01:00,2.41,2.4102,2.4099,2.4102,1331599998.0
2007-10-12 17:02:00,2.4102,2.4102,2.4098,2.4101,1359399996.0
2007-10-12 17:03:00,2.4101,2.4103,2.4099,2.4101,850300001.0
2007-10-12 17:04:00,2.4101,2.4101,2.4092,2.4095,1295799998.0
2007-10-12 17:05:00,2.4095,2.41,2.4093,2.4095,1972000006.0
2007-10-12 17:06:00,2.4096,2.4099,2.4094,2.4097,1749199997.0
2007-10-12 17:07:00,2.4097,2.4099,2.4095,2.4095,1052400000.0
2007-10-12 17:08:00,2.4095,2.41,2.4095,2.40965,912100002.0
2007-10-12 17:09:00,2.40965,2.4104,2.4096,2.41015,1738400002.0
2007-10-12 17:10:00,2.41015,2.4103,2.4094,2.4095,1502300005.0
2007-10-12 17:11:00,2.4095,2.4097,2.40945,2.4096,1154200002.0
2007-10-12 17:12:00,2.40955,2.4102,2.4095,2.4099,968300000.0
2007-10-12 17:13:00,2.4098,2.4103,2.4096,2.4096,1756399991.0
2007-10-12 17:14:00,2.4096,2.4101,2.4096,2.4101,1441000000.0
2007-10-12 17:15:00,2.4101,2.4102,2.40985,2.4101,1497599998.0
2007-10-12 17:16:00,2.4101,2.41035,2.4099,2.4102,1117200000.0
2007-10-12 17:17:00,2.4102,2.4113,2.4102,2.4106,1702899999.0
2007-10-12 17:18:00,2.4106,2.4106,2.4102,2.4105,754400000.0
2007-10-12 17:19:00,2.4106,2.4116,2.4106,2.4113,955599996.0
2007-10-12 17:20:00,2.4112,2.4114,2.4111,2.4111,703600002.0
2007-10-12 17:21:00,2.4112,2.4112,2.4106,2.4107,917300001.0
2007-10-12 17:22:00,2.4107,2.4113,2.4105,2.411,1030300001.0
2007-10-12 17:23:00,2.4112,2.4113,2.411,2.4113,461500000.0
2007-10-12 17:24:00,2.4113,2.4115,2.4111,2.4114,642300000.0
2007-10-12 17:25:00,2.4114,2.4115,2.4107,2.411,827800000.0
2007-10-12 17:26:00,2.4111,2.4115,2.4109,2.4115,1156399999.0
2007-10-12 17:27:00,2.4115,2.4118,2.4113,2.4114,1169600000.0
2007-10-12 17:28:00,2.4115,2.4121,2.4113,2.4121,696300000.0
2007-10-12 17:29:00,2.4117,2.4118,2.411,2.4111,1627699992.0
2007-10-12 17:30:00,2.4118,2.41275,2.4117,2.4123,1627699992.0
2007-10-12 17:31:00,2.4124,2.4132,2.4123,2.4128,1535099998.0
2007-10-12 17:32:00,2.4128,2.4129,2.4124,2.4125,719100000.0
2007-10-12 17:33:00,2.4125,2.413,2.4124,2.4129,1430399996.0
2007-10-12 17:34:00,2.4129,2.4132,2.4126,2.41285,1448599996.0
2007-10-12 17:35:00,2.4128,2.4129,2.4119,2.4122,1114800000.0
2007-10-12 17:36:00,2.4122,2.4122,2.4114,2.4114,1989799995.0
2007-10-12 17:37:00,2.411,2.4115,2.4106,2.411,1314599997.0
2007-10-12 17:38:00,2.4115,2.4121,2.4115,2.41195,1314599997.0
2007-10-12 17:39:00,2.41195,2.412,2.4116,2.4117,441500001.0
2007-10-12 17:40:00,2.4117,2.4118,2.4115,2.4116,754400000.0
2007-10-12 17:41:00,2.4116,2.41175,2.4114,2.41145,917600001.0
2007-10-12 17:42:00,2.4115,2.4122,2.4114,2.41215,857799997.0
2007-10-12 17:43:00,2.41215,2.4122,2.4117,2.4119,1126000000.0
2007-10-12 17:44:00,2.4119,2.4121,2.4117,2.4119,1061800002.0
2007-10-12 17:45:00,2.4119,2.412,2.4117,2.4117,1082700000.0
2007-10-12 17:46:00,2.4117,2.412,2.4117,2.4119,1030199999.0
2007-10-12 17:47:00,2.4119,2.4121,2.4118,2.41195,1032399999.0
2007-10-12 17:48:00,2.41195,2.4122,2.4118,2.4121,799400001.0
2007-10-12 17:49:00,2.4121,2.41225,2.4118,2.4121,1541899996.0
2007-10-12 17:50:00,2.4121,2.4121,2.41145,2.4117,1220299999.0
2007-10-12 17:51:00,2.4117,2.4118,2.4115,2.4116,1027199998.0
2007-10-12 17:52:00,2.4116,2.4118,2.4112,2.4113,1650500008.0
2007-10-12 17:53:00,2.4113,2.4114,2.41115,2.4113,970900002.0
2007-10-12 17:54:00,2.4113,2.4116,2.4112,2.4114,645400002.0
2007-10-12 17:55:00,2.4114,2.4114,2.4111,2.4113,556600002.0
2007-10-12 17:56:00,2.4114,2.4114,2.411,2.4111,557600000.0
2007-10-12 17:57:00,2.411,2.4111,2.4106,2.4109,877399996.0
2007-10-12 17:58:00,2.4109,2.4111,2.4107,2.4107,202900000.0
2007-10-12 17:59:00,2.4107,2.4107,2.4104,2.4106,699400000.0
2007-10-12 18:00:00,2.4106,2.4111,2.4105,2.4109,1313500001.0
2007-10-12 18:01:00,2.4109,2.411,2.4104,2.4104,1039200004.0
2007-10-12 18:02:00,2.4105,2.4108,2.4101,2.4104,603300001.0
2007-10-12 18:03:00,2.4105,2.4107,2.41,2.4107,1224800000.0
2007-10-12 18:04:00,2.4107,2.4112,2.4107,2.411,1384099997.0
2007-10-12 18:05:00,2.41105,2.41135,2.4106,2.4112,1117899992.0
2007-10-12 18:06:00,2.4112,2.4113,2.411,2.411,574200001.0
2007-10-12 18:07:00,2.411,2.4113,2.4108,2.4108,597700001.0
2007-10-12 18:08:00,2.4108,2.4108,2.4105,2.4106,619200000.0
2007-10-12 18:09:00,2.4106,2.4109,2.4105,2.4106,468000000.0
2007-10-12 18:10:00,2.4106,2.4109,2.41055,2.4106,467600000.0
2007-10-12 18:11:00,2.4106,2.4108,2.4105,2.4106,430900000.0
2007-10-12 18:12:00,2.4106,2.4107,2.4104,2.41045,554300000.0
2007-10-12 18:13:00,2.41045,2.4107,2.4104,2.4107,280000000.0
2007-10-12 18:14:00,2.4107,2.4111,2.4106,2.4109,864499991.0
2007-10-12 18:15:00,2.4108,2.411,2.4107,2.4108,559200000.0
2007-10-12 18:16:00,2.4108,2.411,2.4108,2.4109,416399999.0
2007-10-12 18:17:00,2.4109,2.4117,2.4109,2.4117,871199999.0
2007-10-12 18:18:00,2.4117,2.4118,2.4113,2.41145,950999998.0
2007-10-12 18:19:00,2.41145,2.4117,2.411,2.41115,1244199993.0
2007-10-12 18:20:00,2.411,2.4113,2.4109,2.4113,1269099993.0
2007-10-12 18:21:00,2.4114,2.4118,2.41135,2.4114,1156799995.0
2007-10-12 18:22:00,2.4115,2.4118,2.4114,2.4117,623799998.0
2007-10-12 18:23:00,2.4117,2.41195,2.4113,2.4113,735400000.0
2007-10-12 18:24:00,2.4113,2.4117,2.4112,2.4115,429899998.0
2007-10-12 18:25:00,2.4115,2.4116,2.4113,2.4113,319999998.0
2007-10-12 18:26:00,2.4113,2.4114,2.4112,2.4114,580999997.0
2007-10-12 18:27:00,2.4114,2.4114,2.4111,2.4111,356800000.0
2007-10-12 18:28:00,2.41105,2.4111,2.4107,2.4109,421900000.0
2007-10-12 18:29:00,2.4109,2.41095,2.4105,2.4106,817400000.0
2007-10-12 18:30:00,2.4106,2.4106,2.4103,2.4105,543799998.0
2007-10-12 18:31:00,2.4105,2.4106,2.4101,2.4102,930299996.0
2007-10-12 18:32:00,2.41025,2.4107,2.4101,2.4104,886500004.0
2007-10-12 18:33:00,2.4104,2.4106,2.4103,2.4105,300000000.0
2007-10-12 18:34:00,2.4105,2.41085,2.4105,2.4108,608800000.0
2007-10-12 18:35:00,2.4108,2.411,2.4107,2.411,238800000.0
2007-10-12 18:36:00,2.411,2.4115,2.411,2.4111,585999999.0
2007-10-12 18:37:00,2.4111,2.4113,2.4109,2.4112,673600000.0
2007-10-12 18:38:00,2.4112,2.4112,2.41065,2.4107,302100000.0
2007-10-12 18:39:00,2.4106,2.4107,2.4101,2.4102,445000001.0
2007-10-12 18:40:00,2.4102,2.4107,2.4102,2.4106,212000000.0
2007-10-12 18:41:00,2.4106,2.4108,2.41055,2.4108,294400000.0
2007-10-12 18:42:00,2.4108,2.4108,2.4106,2.4106,257000000.0
2007-10-12 18:43:00,2.4106,2.4107,2.4105,2.4106,202200000.0
2007-10-12 18:44:00,2.4106,2.4108,2.4105,2.41075,815999996.0
2007-10-12 18:45:00,2.41075,2.4108,2.4107,2.4108,353400000.0
2007-10-12 18:46:00,2.4108,2.411,2.4107,2.411,248800000.0
2007-10-12 18:47:00,2.411,2.4111,2.4108,2.4111,248999997.0
2007-10-12 18:48:00,2.411,2.411,2.4104,2.4106,465200000.0
2007-10-12 18:49:00,2.4106,2.41095,2.4106,2.4108,453600000.0
2007-10-12 18:50:00,2.4108,2.4109,2.4106,2.4107,637300002.0
2007-10-12 18:51:00,2.4107,2.4108,2.4106,2.4107,441700005.0
2007-10-12 18:52:00,2.4106,2.4106,2.4105,2.4105,114900000.0
2007-10-12 18:53:00,2.4105,2.4106,2.4105,2.4106,233600000.0
2007-10-12 18:54:00,2.4106,2.41075,2.41045,2.41045,746699999.0
2007-10-12 18:55:00,2.41045,2.4108,2.4103,2.4107,892300002.0
2007-10-12 18:56:00,2.4108,2.4109,2.4106,2.4108,705499998.0
2007-10-12 18:57:00,2.4108,2.4113,2.4107,2.411,254700000.0
2007-10-12 18:58:00,2.411,2.4111,2.4108,2.411,146400000.0
2007-10-12 18:59:00,2.411,2.411,2.4106,2.4107,339800000.0
2007-10-12 19:00:00,2.4107,2.4107,2.4103,2.4106,789400000.0
2007-10-12 19:01:00,2.4107,2.4109,2.4105,2.4107,1123299997.0
2007-10-12 19:02:00,2.4107,2.4108,2.4107,2.4108,86400000.0
2007-10-12 19:03:00,2.4108,2.4108,2.4105,2.4108,246000000.0
2007-10-12 19:04:00,2.4108,2.4109,2.4108,2.4108,463200000.0
2007-10-12 19:05:00,2.4108,2.4113,2.4108,2.4109,318400000.0
2007-10-12 19:06:00,2.41095,2.4112,2.41095,2.4111,200800000.0
2007-10-12 19:07:00,2.4111,2.4111,2.4108,2.411,246400000.0
2007-10-12 19:08:00,2.411,2.4111,2.4109,2.4109,225600000.0
2007-10-12 19:09:00,2.4109,2.411,2.4105,2.4105,417100000.0
2007-10-12 19:10:00,2.4106,2.4106,2.4105,2.4105,70400000.0
2007-10-12 19:11:00,2.4105,2.4105,2.4103,2.4105,200500000.0
2007-10-12 19:12:00,2.4104,2.4106,2.4104,2.4105,144000000.0
2007-10-12 19:13:00,2.4105,2.4106,2.4102,2.4103,186000000.0
2007-10-12 19:14:00,2.4102,2.4103,2.4102,2.4103,136800000.0
2007-10-12 19:15:00,2.4104,2.4104,2.4103,2.4104,168800000.0
2007-10-12 19:16:00,2.4103,2.4104,2.4102,2.4102,64000000.0
2007-10-12 19:17:00,2.4103,2.4103,2.4096,2.4098,286800000.0
2007-10-12 19:18:00,2.4098,2.41,2.4098,2.4099,316800000.0
2007-10-12 19:19:00,2.4099,2.41,2.4097,2.4098,405600000.0
2007-10-12 19:20:00,2.4098,2.4099,2.4096,2.4098,447200001.0
2007-10-12 19:21:00,2.4097,2.4098,2.4097,2.4098,262400000.0
2007-10-12 19:22:00,2.4098,2.41,2.4098,2.41,516800000.0
2007-10-12 19:23:00,2.41,2.4101,2.4098,2.4099,437000000.0
2007-10-12 19:24:00,2.4098,2.4099,2.4097,2.4098,165800000.0
2007-10-12 19:25:00,2.4098,2.4099,2.4096,2.4098,322800000.0
2007-10-12 19:26:00,2.4097,2.4099,2.4097,2.4098,362499998.0
2007-10-12 19:27:00,2.4098,2.4099,2.4097,2.4097,301200000.0
2007-10-12 19:28:00,2.4098,2.4098,2.4096,2.4098,552300000.0
2007-10-12 19:29:00,2.4097,2.41,2.4095,2.41,274099997.0
2007-10-12 19:30:00,2.41,2.41,2.4098,2.4098,63200000.0
2007-10-12 19:31:00,2.4098,2.4098,2.40965,2.40965,126400000.0
2007-10-12 19:32:00,2.40965,2.4097,2.4096,2.4097,84400000.0
2007-10-12 19:33:00,2.4097,2.4098,2.4097,2.4097,110400000.0
2007-10-12 19:34:00,2.4097,2.4098,2.4097,2.4097,20000000.0
2007-10-12 19:35:00,2.4097,2.4099,2.4097,2.4098,208800000.0
2007-10-12 19:36:00,2.4097,2.4099,2.4097,2.4097,108800000.0
2007-10-12 19:37:00,2.4096,2.4098,2.4094,2.4096,473400000.0
2007-10-12 19:38:00,2.4096,2.4099,2.4096,2.4097,369600000.0
2007-10-12 19:39:00,2.4097,2.40985,2.4091,2.40925,510400000.0
2007-10-12 19:40:00,2.40925,2.4094,2.4091,2.4092,409600000.0
2007-10-12 19:41:00,2.4091,2.4093,2.4091,2.4092,279799999.0
2007-10-12 19:42:00,2.4092,2.4093,2.4091,2.4092,227100000.0
2007-10-12 19:43:00,2.4092,2.4094,2.4092,2.4092,174400000.0
2007-10-12 19:44:00,2.4092,2.4092,2.4091,2.4091,176000000.0
2007-10-12 19:45:00,2.4092,2.4094,2.4091,2.4092,367999999.0
2007-10-12 19:46:00,2.4092,2.4098,2.4092,2.4098,150400000.0
2007-10-12 19:47:00,2.4098,2.4098,2.40925,2.40925,415200000.0
2007-10-12 19:48:00,2.40925,2.4097,2.40925,2.4095,379000000.0
2007-10-12 19:49:00,2.40955,2.4096,2.4093,2.40945,213100000.0
2007-10-12 19:50:00,2.4094,2.4096,2.4094,2.4095,173600000.0
2007-10-12 19:51:00,2.40945,2.40965,2.4094,2.4095,319200000.0
2007-10-12 19:52:00,2.4095,2.4096,2.4095,2.4096,133600000.0
2007-10-12 19:53:00,2.4096,2.4097,2.4095,2.4096,96399997.0
2007-10-12 19:54:00,2.4096,2.4096,2.4096,2.4096,36000000.0
2007-10-12 19:55:00,2.4096,2.4096,2.4093,2.4095,639099997.0
2007-10-12 19:56:00,2.4095,2.4096,2.4095,2.4096,140800000.0
2007-10-12 19:57:00,2.4096,2.4097,2.40955,2.40955,83200000.0
2007-10-12 19:58:00,2.40955,2.4096,2.4093,2.4095,321300000.0
2007-10-12 19:59:00,2.4095,2.4095,2.4094,2.4095,139200000.0
2007-10-12 20:00:00,2.4095,2.4095,2.4092,2.4093,443200000.0
2007-10-12 20:01:00,2.4094,2.4095,2.4093,2.4093,212000000.0
2007-10-12 20:02:00,2.4093,2.40935,2.4093,2.4093,74400000.0
2007-10-12 20:03:00,2.4093,2.4093,2.4092,2.4092,56000000.0
2007-10-12 20:04:00,2.4091,2.4092,2.4091,2.4092,84000000.0
2007-10-12 20:05:00,2.4092,2.4093,2.409,2.409,332800000.0
2007-10-12 20:06:00,2.409,2.40915,2.409,2.4091,277600000.0
2007-10-12 20:07:00,2.4091,2.4095,2.409,2.409,334800000.0
2007-10-12 20:08:00,2.409,2.409,2.40885,2.409,68700000.0
2007-10-12 20:09:00,2.409,2.4096,2.409,2.4094,298600000.0
2007-10-12 20:10:00,2.4094,2.40945,2.4092,2.4093,182600000.0
2007-10-12 20:11:00,2.4093,2.4095,2.4093,2.4095,180100000.0
2007-10-12 20:12:00,2.4095,2.40955,2.40935,2.4094,127300000.0
2007-10-12 20:13:00,2.40945,2.40945,2.40935,2.40945,65900000.0
2007-10-12 20:14:00,2.40935,2.40935,2.4091,2.4092,231200000.0
2007-10-12 20:15:00,2.4091,2.4092,2.4091,2.40915,72000000.0
2007-10-12 20:16:00,2.40915,2.4093,2.4091,2.4092,172800000.0
2007-10-12 20:17:00,2.4092,2.40945,2.4091,2.4093,728399998.0
2007-10-12 20:18:00,2.4093,2.4094,2.4089,2.409,221800000.0
2007-10-12 20:19:00,2.4089,2.4089,2.4087,2.4088,379800000.0
2007-10-12 20:20:00,2.4088,2.4092,2.4088,2.4091,283700000.0
2007-10-12 20:21:00,2.4091,2.4092,2.4091,2.4091,251200000.0
2007-10-12 20:22:00,2.4091,2.4092,2.409,2.40905,215999998.0
2007-10-12 20:23:00,2.40905,2.40905,2.4081,2.4084,656599998.0
2007-10-12 20:24:00,2.4084,2.4085,2.4083,2.4084,253300000.0
2007-10-12 20:25:00,2.4084,2.4084,2.4083,2.4084,51200000.0
2007-10-12 20:26:00,2.4084,2.4086,2.4083,2.4084,559800004.0
2007-10-12 20:27:00,2.4084,2.4087,2.4083,2.4087,194000000.0
2007-10-12 20:28:00,2.4087,2.4087,2.4084,2.4085,307800002.0
2007-10-12 20:29:00,2.4086,2.4086,2.4084,2.4084,229099999.0
2007-10-12 20:30:00,2.4085,2.4088,2.4084,2.4088,332000000.0
2007-10-12 20:31:00,2.4088,2.4089,2.4087,2.4087,333900000.0
2007-10-12 20:32:00,2.4087,2.4088,2.4087,2.4088,124000000.0
2007-10-12 20:33:00,2.4087,2.4087,2.4087,2.4087,8000000.0
2007-10-12 20:34:00,2.4087,2.4091,2.4087,2.4089,351800000.0
2007-10-12 20:35:00,2.4089,2.4089,2.4087,2.4089,298999999.0
2007-10-12 20:36:00,2.4089,2.409,2.4088,2.4089,267200000.0
2007-10-12 20:37:00,2.4089,2.4089,2.4088,2.4088,67200000.0
2007-10-12 20:38:00,2.4088,2.4088,2.4087,2.4087,87400000.0
2007-10-12 20:39:00,2.4087,2.4087,2.4084,2.4084,315800000.0
2007-10-12 20:40:00,2.4084,2.4104,2.40825,2.4093,1111900000.0
2007-10-12 20:41:00,2.4093,2.4094,2.408,2.4082,474099999.0
2007-10-12 20:42:00,2.4082,2.4091,2.4076,2.4091,895300000.0
2007-10-12 20:43:00,2.4091,2.4097,2.40875,2.4088,639200000.0
2007-10-12 20:44:00,2.4088,2.409,2.4087,2.4087,135200000.0
2007-10-12 20:45:00,2.4087,2.4089,2.4087,2.4089,92800000.0
2007-10-12 20:46:00,2.40844,2.40853,2.40834,2.40834,92400000.0
2007-10-12 20:47:00,2.4089,2.4089,2.4089,2.4089,4000000.0
2007-10-12 20:48:00,2.4089,2.40915,2.4089,2.40905,83200000.0
2007-10-12 20:49:00,2.40905,2.40925,2.40905,2.4092,101600000.0
2007-10-12 20:50:00,2.4092,2.4092,2.4091,2.4091,91200000.0
2007-10-12 20:51:00,2.40915,2.4092,2.4091,2.40915,60800000.0
2007-10-12 20:52:00,2.40915,2.40915,2.40885,2.40905,163400000.0
2007-10-12 20:53:00,2.4091,2.4091,2.40885,2.409,236300000.0
2007-10-12 20:54:00,2.4089,2.409,2.4088,2.409,208100000.0
2007-10-12 20:55:00,2.4089,2.4091,2.4089,2.4091,169300000.0
2007-10-12 20:56:00,2.4091,2.4098,2.4091,2.4096,395300000.0
2007-10-12 20:57:00,2.4096,2.4096,2.4089,2.409,379000000.0
2007-10-12 20:58:00,2.4091,2.40935,2.40865,2.4092,394500000.0
2007-10-12 20:59:00,2.40935,2.4098,2.40935,2.4095,369400001.0
2007-10-12 21:00:00,2.4095,2.41,2.40915,2.40955,640799998.0
2007-10-12 21:01:00,2.40955,2.4097,2.40955,2.4096,56000000.0
2007-10-12 21:02:00,2.4095,2.4099,2.4095,2.4097,104900000.0
2007-10-12 21:03:00,2.4097,2.4099,2.4095,2.4099,44800000.0
2007-10-12 21:04:00,2.4097,2.4097,2.40885,2.40885,261400000.0
2007-10-12 21:05:00,2.40885,2.4093,2.40885,2.40915,327400000.0
2007-10-12 21:06:00,2.40915,2.4093,2.4091,2.40925,696399996.0
2007-10-12 21:07:00,2.4092,2.4094,2.4092,2.4094,144800000.0
2007-10-12 21:08:00,2.4094,2.4094,2.40925,2.40925,70400000.0
2007-10-12 21:09:00,2.4092,2.4093,2.4091,2.4092,478899998.0
2007-10-12 21:10:00,2.4092,2.4092,2.4092,2.4092,206399998.0
2007-10-12 21:11:00,2.4092,2.4098,2.4092,2.4098,287199998.0
2007-10-12 21:12:00,2.4099,2.4102,2.4099,2.4101,299999999.0
2007-10-12 21:13:00,2.4101,2.4102,2.4099,2.41,289600000.0
2007-10-12 21:14:00,2.41,2.4101,2.4099,2.4101,131600000.0
2007-10-12 21:15:00,2.4101,2.4101,2.4101,2.4101,50400000.0
2007-10-12 21:16:00,2.4101,2.4101,2.41,2.41,17600000.0
2007-10-12 21:17:00,2.41,2.4101,2.4097,2.4101,249100000.0
2007-10-12 21:18:00,2.4101,2.4101,2.40965,2.40965,483600000.0
2007-10-12 21:19:00,2.4096,2.4098,2.4095,2.4098,188200002.0
2007-10-12 21:20:00,2.4097,2.4097,2.4097,2.4097,17600000.0
2007-10-12 21:21:00,2.4097,2.4098,2.4097,2.4098,126800000.0
2007-10-12 21:22:00,2.4098,2.4102,2.4098,2.4101,185799999.0
2007-10-12 21:23:00,2.4101,2.4105,2.40975,2.4102,365000000.0
2007-10-12 21:24:00,2.4102,2.4103,2.4099,2.41005,562900004.0
2007-10-12 21:25:00,2.41005,2.4105,2.41,2.41035,440200000.0
2007-10-12 21:26:00,2.41035,2.41035,2.4095,2.4098,480799999.0
2007-10-12 21:27:00,2.4098,2.40985,2.4093,2.4096,676299995.0
2007-10-12 21:28:00,2.4097,2.4101,2.4096,2.4097,310899999.0
2007-10-12 21:29:00,2.4096,2.4101,2.4096,2.41,326800000.0
2007-10-12 21:30:00,2.41,2.4102,2.4097,2.4099,428699998.0
2007-10-12 21:31:00,2.40985,2.41,2.40965,2.4098,325800000.0
2007-10-12 21:32:00,2.4098,2.4098,2.40945,2.4096,302399998.0
2007-10-12 21:33:00,2.4096,2.4097,2.4096,2.4097,7200000.0
2007-10-12 21:34:00,2.4097,2.4097,2.4096,2.4096,50000000.0
2007-10-12 21:35:00,2.4097,2.4103,2.4097,2.4102,157300000.0
2007-10-12 21:36:00,2.4102,2.4107,2.41,2.4105,398100001.0
2007-10-12 21:37:00,2.4105,2.4106,2.4105,2.4105,85000000.0
2007-10-12 21:38:00,2.4105,2.4111,2.4105,2.4111,250300000.0
2007-10-12 21:39:00,2.4111,2.4113,2.41045,2.41045,397700000.0
2007-10-12 21:40:00,2.4104,2.4106,2.4102,2.4104,343599999.0
2007-10-12 21:41:00,2.4105,2.4108,2.4103,2.4108,718400001.0
2007-10-12 21:42:00,2.4108,2.4108,2.4108,2.4108,21900000.0
2007-10-12 21:43:00,2.4108,2.4109,2.4105,2.4105,144100000.0
2007-10-12 21:44:00,2.4105,2.411,2.4105,2.41095,579500005.0
2007-10-12 21:45:00,2.4109,2.411,2.4105,2.4105,352799999.0
2007-10-12 21:46:00,2.4105,2.4106,2.4103,2.4103,228100000.0
2007-10-12 21:47:00,2.4103,2.4103,2.4098,2.4101,913199999.0
2007-10-12 21:48:00,2.4101,2.4105,2.41,2.4101,207000000.0
2007-10-12 21:49:00,2.4101,2.4102,2.4094,2.4095,656200000.0
2007-10-12 21:50:00,2.40945,2.4096,2.4092,2.4093,564100002.0
2007-10-12 21:51:00,2.40925,2.4093,2.4091,2.4092,346400001.0
2007-10-12 21:52:00,2.4092,2.4094,2.4092,2.4093,132000000.0
2007-10-12 21:53:00,2.4093,2.4094,2.4093,2.4094,30400000.0
2007-10-12 21:54:00,2.4094,2.4096,2.4088,2.4088,256800002.0
2007-10-12 21:55:00,2.4089,2.409,2.4081,2.4081,710999999.0
2007-10-12 21:56:00,2.4084,2.4091,2.4084,2.4088,276600000.0
2007-10-12 21:57:00,2.4088,2.4089,2.4085,2.4085,277200000.0
2007-10-12 21:58:00,2.4085,2.4085,2.4085,2.4085,16000000.0
2007-10-12 21:59:00,2.4086,2.4086,2.4083,2.4084,144500000.0
2007-10-12 22:00:00,2.4084,2.4085,2.4083,2.4083,96000000.0
2007-10-12 22:01:00,2.4083,2.4083,2.408,2.4081,382100000.0
2007-10-12 22:02:00,2.4081,2.4082,2.4079,2.4082,90400000.0
2007-10-12 22:03:00,2.4082,2.4085,2.40815,2.4083,212000000.0
2007-10-12 22:04:00,2.4082,2.4087,2.4082,2.4087,67199999.0
2007-10-12 22:05:00,2.4086,2.4086,2.4086,2.4086,2200000.0
2007-10-12 22:06:00,2.4086,2.4088,2.4084,2.4087,202400000.0
2007-10-12 22:07:00,2.4086,2.4087,2.4086,2.4087,40800000.0
2007-10-12 22:08:00,2.4087,2.4087,2.4086,2.4087,90600000.0
2007-10-12 22:09:00,2.4088,2.4091,2.4088,2.4091,96000000.0
2007-10-12 22:10:00,2.4092,2.4094,2.4092,2.4092,246800001.0
2007-10-12 22:11:00,2.4094,2.4096,2.4093,2.40935,185000000.0
2007-10-12 22:12:00,2.4094,2.4094,2.4094,2.4094,6400000.0
2007-10-12 22:13:00,2.4095,2.4095,2.4093,2.4093,50000000.0
2007-10-12 22:14:00,2.4093,2.41,2.4093,2.41,220600000.0
2007-10-12 22:15:00,2.41,2.41005,2.41,2.41,96500000.0
2007-10-12 22:16:00,2.41,2.4102,2.4099,2.4099,192999999.0
2007-10-12 22:17:00,2.4099,2.4106,2.4098,2.4106,206600000.0
2007-10-12 22:18:00,2.4106,2.4106,2.41,2.41,111200000.0
2007-10-12 22:19:00,2.41,2.4101,2.40995,2.40995,30200000.0
2007-10-12 22:20:00,2.4099,2.4099,2.4098,2.4099,54600000.0
2007-10-12 22:21:00,2.4099,2.40995,2.4099,2.40995,76000000.0
2007-10-12 22:22:00,2.4099,2.4099,2.4096,2.4097,100000000.0
2007-10-12 22:23:00,2.4097,2.4099,2.4097,2.4098,84800000.0
2007-10-12 22:24:00,2.4097,2.4101,2.4097,2.4101,206400000.0
2007-10-12 22:25:00,2.4101,2.4103,2.41,2.4103,120000000.0
2007-10-12 22:26:00,2.4103,2.4104,2.41015,2.4104,84800000.0
2007-10-12 22:27:00,2.4104,2.4104,2.41015,2.41015,57600000.0
2007-10-12 22:28:00,2.41015,2.4102,2.41,2.4102,76800000.0
2007-10-12 22:29:00,2.4102,2.4102,2.41,2.41,225600000.0
2007-10-12 22:30:00,2.4101,2.4105,2.41,2.4103,253000000.0
2007-10-12 22:31:00,2.4103,2.4103,2.41,2.4102,93600000.0
2007-10-12 22:32:00,2.4102,2.4102,2.41,2.4101,100000000.0
2007-10-12 22:33:00,2.4101,2.4106,2.41,2.4104,193600000.0
2007-10-12 22:34:00,2.41055,2.41095,2.4105,2.4105,71200000.0
2007-10-12 22:35:00,2.4106,2.4108,2.4105,2.4107,32000000.0
2007-10-12 22:36:00,2.41075,2.41095,2.4105,2.4107,138400000.0
2007-10-12 22:37:00,2.4107,2.4112,2.4107,2.4112,91200000.0
2007-10-12 22:38:00,2.41115,2.4112,2.4111,2.4112,31200000.0
2007-10-12 22:39:00,2.4113,2.4113,2.4112,2.4112,3200000.0
2007-10-12 22:40:00,2.41115,2.4115,2.41115,2.41135,61600000.0
2007-10-12 22:41:00,2.4114,2.41165,2.41135,2.41135,26400000.0
2007-10-12 22:42:00,2.4113,2.4115,2.41125,2.41145,31200000.0
2007-10-12 22:43:00,2.41145,2.41145,2.4114,2.4114,168800000.0
2007-10-12 22:44:00,2.41145,2.4119,2.4113,2.4116,96200000.0
2007-10-12 22:45:00,2.41165,2.41165,2.4113,2.4113,97600000.0
2007-10-12 22:46:00,2.41135,2.41135,2.4107,2.4108,306400000.0
2007-10-12 22:47:00,2.4108,2.4111,2.4108,2.4109,136300000.0
2007-10-12 22:48:00,2.41085,2.41095,2.41075,2.41075,88800000.0
2007-10-12 22:49:00,2.4109,2.4111,2.4107,2.41085,168400000.0
2007-10-12 22:50:00,2.41085,2.4111,2.41085,2.41105,75200000.0
2007-10-12 22:51:00,2.4111,2.41145,2.411,2.4113,228900000.0
2007-10-12 22:52:00,2.41075,2.41085,2.41075,2.4108,571600000.0
2007-10-12 22:53:00,2.41135,2.41135,2.41135,2.41135,1600000.0
2007-10-12 22:54:00,2.4113,2.4116,2.41115,2.41125,58400000.0
2007-10-12 22:55:00,2.4113,2.4113,2.4113,2.4113,4000000.0
2007-10-12 22:56:00,2.4113,2.4113,2.4113,2.4113,22400000.0
2007-10-12 22:57:00,2.4113,2.4116,2.4113,2.4114,88800000.0
2007-10-12 22:58:00,2.41058,2.41092,2.41058,2.41092,160800000.0
2007-10-12 22:59:00,2.4113,2.4123,2.4105,2.4117,61600000.0
2007-10-14 23:00:00,2.41146,2.4117,2.41063,2.4108,173200000.0
2007-10-14 23:01:00,2.41092,2.41143,2.40978,2.40978,119200000.0
2007-10-14 23:02:00,2.40995,2.40995,2.40965,2.40965,150800000.0
2007-10-14 23:03:00,2.40972,2.41079,2.40953,2.41004,179400001.0
2007-10-14 23:04:00,2.41008,2.41015,2.40942,2.40945,57000000.0
2007-10-14 23:05:00,2.40956,2.40991,2.40946,2.4099,267099998.0
2007-10-14 23:06:00,2.40999,2.41033,2.40952,2.41011,57700000.0
2007-10-14 23:07:00,2.41081,2.41081,2.40995,2.4102,96500000.0
2007-10-14 23:08:00,2.41041,2.41048,2.4102,2.4103,64800000.0
2007-10-14 23:09:00,2.41026,2.41026,2.41012,2.41012,90200000.0
2007-10-14 23:10:00,2.4099,2.41,2.4098,2.4099,112900000.0
2007-10-14 23:11:00,2.41035,2.4105,2.41025,2.41035,384000000.0
2007-10-14 23:12:00,2.41025,2.41035,2.4102,2.41025,249799999.0
2007-10-14 23:13:00,2.41015,2.41037,2.41006,2.41023,295400000.0
2007-10-14 23:14:00,2.41027,2.41033,2.41008,2.41015,151799999.0
2007-10-14 23:15:00,2.41017,2.41074,2.41012,2.41035,350900001.0
2007-10-14 23:16:00,2.41067,2.4111,2.41048,2.41074,132900000.0
2007-10-14 23:17:00,2.41013,2.41082,2.40948,2.40948,208200001.0
2007-10-14 23:18:00,2.40925,2.4095,2.40925,2.40945,221399999.0
2007-10-14 23:19:00,2.40933,2.4094,2.40908,2.40908,147200000.0
2007-10-14 23:20:00,2.40894,2.40937,2.40874,2.40897,64200000.0
2007-10-14 23:21:00,2.4092,2.40931,2.40871,2.40918,173200000.0
2007-10-14 23:22:00,2.40911,2.40911,2.40869,2.40885,201800000.0
2007-10-14 23:23:00,2.40892,2.4092,2.40873,2.40887,159400000.0
2007-10-14 23:24:00,2.40893,2.40922,2.40878,2.40883,277000000.0
2007-10-14 23:25:00,2.40874,2.40882,2.40842,2.40867,72000000.0
2007-10-14 23:26:00,2.40833,2.4087,2.40824,2.40824,340900001.0
2007-10-14 23:27:00,2.40853,2.40871,2.40814,2.40833,120299999.0
2007-10-14 23:28:00,2.40874,2.40874,2.40817,2.40862,203999999.0
2007-10-14 23:29:00,2.40833,2.40852,2.4081,2.40829,137300000.0
2007-10-14 23:30:00,2.40816,2.4087,2.40816,2.40834,85600000.0
2007-10-14 23:31:00,2.40853,2.40865,2.40827,2.40865,38400000.0
2007-10-14 23:32:00,2.4084,2.4088,2.4077,2.4088,1037700000.0
2007-10-14 23:33:00,2.4088,2.4088,2.4085,2.4087,154000000.0
2007-10-14 23:34:00,2.4087,2.4087,2.4086,2.4086,72000000.0
2007-10-14 23:35:00,2.4086,2.4086,2.4085,2.4085,46000000.0
2007-10-14 23:36:00,2.4085,2.4088,2.4083,2.4087,224900000.0
2007-10-14 23:37:00,2.4087,2.4089,2.4086,2.4086,174100000.0
2007-10-14 23:38:00,2.4086,2.4088,2.4085,2.4086,257000000.0
2007-10-14 23:39:00,2.4086,2.4088,2.4086,2.4088,196100000.0
2007-10-14 23:40:00,2.4088,2.4088,2.4087,2.4087,21600000.0
2007-10-14 23:41:00,2.4087,2.4087,2.4087,2.4087,78400000.0
2007-10-14 23:42:00,2.4087,2.4088,2.4087,2.4088,61600000.0
2007-10-14 23:43:00,2.4088,2.4088,2.4088,2.4088,36000000.0
2007-10-14 23:44:00,2.4088,2.4088,2.4088,2.4088,92000000.0
2007-10-14 23:45:00,2.4088,2.4088,2.4085,2.4085,159900000.0
2007-10-14 23:46:00,2.4085,2.4091,2.4085,2.4089,150900000.0
2007-10-14 23:47:00,2.4089,2.409,2.4089,2.4089,141000000.0
2007-10-14 23:48:00,2.4089,2.4092,2.4087,2.4092,248100000.0
2007-10-14 23:49:00,2.4092,2.4097,2.408,2.4085,324400000.0
2007-10-14 23:50:00,2.4084,2.4091,2.4084,2.4089,217000000.0
2007-10-14 23:51:00,2.4089,2.4089,2.4087,2.4087,145400000.0
2007-10-14 23:52:00,2.4087,2.4089,2.4087,2.4088,106900000.0
2007-10-14 23:53:00,2.4088,2.4089,2.4088,2.4089,68000000.0
2007-10-14 23:54:00,2.4089,2.409,2.4089,2.409,72000000.0
2007-10-14 23:55:00,2.409,2.4092,2.409,2.4091,191100000.0
2007-10-14 23:56:00,2.4091,2.4095,2.4091,2.4095,145100000.0
2007-10-14 23:57:00,2.4095,2.4097,2.4093,2.4097,60600000.0
2007-10-14 23:58:00,2.4097,2.4099,2.4093,2.4096,148800000.0
2007-10-14 23:59:00,2.41,2.41,2.4091,2.4095,181700000.0
2007-10-15 00:00:00,2.4095,2.4096,2.4093,2.4095,57400000.0
2007-10-15 00:01:00,2.4095,2.4096,2.4094,2.4095,93000000.0
2007-10-15 00:02:00,2.4095,2.4095,2.4091,2.4093,123600000.0
2007-10-15 00:03:00,2.4092,2.4093,2.4091,2.4092,151600000.0
2007-10-15 00:04:00,2.4092,2.4096,2.4092,2.4096,195700000.0
2007-10-15 00:05:00,2.4096,2.41,2.4096,2.4096,81100000.0
2007-10-15 00:06:00,2.4096,2.41,2.4095,2.4098,146600000.0
2007-10-15 00:07:00,2.4098,2.4101,2.4092,2.4096,87700000.0
2007-10-15 00:08:00,2.4096,2.4096,2.4093,2.4096,80300000.0
2007-10-15 00:09:00,2.4096,2.4097,2.4095,2.4097,30400000.0
2007-10-15 00:10:00,2.4097,2.4097,2.4096,2.4096,25600000.0
2007-10-15 00:11:00,2.4096,2.4097,2.4096,2.4097,52900000.0
2007-10-15 00:12:00,2.4097,2.4097,2.4096,2.4096,83500000.0
2007-10-15 00:13:00,2.4096,2.4097,2.4095,2.4095,112600000.0
2007-10-15 00:14:00,2.4095,2.4095,2.4094,2.4095,176800000.0
2007-10-15 00:15:00,2.4095,2.4097,2.4095,2.4097,69000000.0
2007-10-15 00:16:00,2.4097,2.4098,2.4095,2.4097,58400000.0
2007-10-15 00:17:00,2.4096,2.4098,2.4095,2.4097,76800000.0
2007-10-15 00:18:00,2.4097,2.4098,2.4095,2.4098,51600000.0
2007-10-15 00:19:00,2.4098,2.41,2.4095,2.4097,95800000.0
2007-10-15 00:20:00,2.4096,2.4098,2.4095,2.4097,165600000.0
2007-10-15 00:21:00,2.4097,2.4098,2.4094,2.4094,129600000.0
2007-10-15 00:22:00,2.4094,2.4096,2.4093,2.4095,115200000.0
2007-10-15 00:23:00,2.4095,2.4096,2.4094,2.4096,61600000.0
2007-10-15 00:24:00,2.4096,2.4096,2.4093,2.4093,52800000.0
2007-10-15 00:25:00,2.4093,2.4095,2.4089,2.4091,217400000.0
2007-10-15 00:26:00,2.4091,2.4094,2.4091,2.4092,105600000.0
2007-10-15 00:27:00,2.4092,2.4093,2.4091,2.4092,85600000.0
2007-10-15 00:28:00,2.4092,2.4096,2.4088,2.4094,122400000.0
2007-10-15 00:29:00,2.4097,2.41,2.4096,2.4099,154400000.0
2007-10-15 00:30:00,2.4099,2.4101,2.4095,2.4095,219900000.0
2007-10-15 00:31:00,2.4095,2.4096,2.4087,2.409,287900000.0
2007-10-15 00:32:00,2.409,2.4093,2.409,2.4092,120300000.0
2007-10-15 00:33:00,2.4094,2.4094,2.4092,2.4092,32000000.0
2007-10-15 00:34:00,2.409,2.4093,2.409,2.4092,159500000.0
2007-10-15 00:35:00,2.409,2.4097,2.409,2.4095,253300000.0
2007-10-15 00:36:00,2.4095,2.4099,2.4095,2.4098,206000000.0
2007-10-15 00:37:00,2.4098,2.41,2.4098,2.4099,198800000.0
2007-10-15 00:38:00,2.4099,2.4099,2.4098,2.4098,89600000.0
2007-10-15 00:39:00,2.4098,2.4103,2.4095,2.41,204000000.0
2007-10-15 00:40:00,2.41,2.41,2.41,2.41,180000000.0
2007-10-15 00:41:00,2.41,2.41,2.41,2.41,33600000.0
2007-10-15 00:42:00,2.41,2.41,2.4099,2.4099,57600000.0
2007-10-15 00:43:00,2.4099,2.4101,2.4094,2.4101,72000000.0
2007-10-15 00:44:00,2.4101,2.4101,2.4092,2.4096,101900000.0
2007-10-15 00:45:00,2.4096,2.4097,2.4092,2.4096,50400000.0
2007-10-15 00:46:00,2.4096,2.4098,2.4096,2.4096,76800000.0
2007-10-15 00:47:00,2.4096,2.4097,2.4095,2.4096,69600000.0
2007-10-15 00:48:00,2.4096,2.4098,2.4096,2.4096,86400000.0
2007-10-15 00:49:00,2.4096,2.4097,2.4094,2.4096,36300000.0
2007-10-15 00:50:00,2.4095,2.4097,2.4092,2.4097,85700000.0
2007-10-15 00:51:00,2.4097,2.4099,2.4097,2.4099,55200000.0
2007-10-15 00:52:00,2.41,2.4102,2.41,2.4102,62400000.0
2007-10-15 00:53:00,2.4102,2.4108,2.4101,2.4105,190400000.0
2007-10-15 00:54:00,2.4105,2.411,2.4103,2.4106,129600000.0
2007-10-15 00:55:00,2.4106,2.4109,2.4103,2.4108,75200000.0
2007-10-15 00:56:00,2.4108,2.4112,2.4107,2.4109,184300000.0
2007-10-15 00:57:00,2.4109,2.411,2.4107,2.4108,130000000.0
2007-10-15 00:58:00,2.4108,2.4113,2.4108,2.4111,214200000.0
2007-10-15 00:59:00,2.4111,2.4113,2.4107,2.4108,135200000.0
2007-10-15 01:00:00,2.4108,2.4114,2.4107,2.4108,132300000.0
2007-10-15 01:01:00,2.4108,2.411,2.4108,2.4108,80800000.0
2007-10-15 01:02:00,2.4108,2.4108,2.4103,2.4106,175300000.0
2007-10-15 01:03:00,2.4106,2.4106,2.4102,2.4105,204300000.0
2007-10-15 01:04:00,2.4105,2.4105,2.41035,2.41045,119400000.0
2007-10-15 01:05:00,2.411,2.4112,2.41,2.4104,263400000.0
2007-10-15 01:06:00,2.41,2.4104,2.41,2.4103,77600000.0
2007-10-15 01:07:00,2.4103,2.4104,2.4096,2.4104,133600000.0
2007-10-15 01:08:00,2.4104,2.4104,2.4098,2.4102,175300000.0
2007-10-15 01:09:00,2.4102,2.4104,2.4092,2.40935,255200000.0
2007-10-15 01:10:00,2.4094,2.4097,2.4091,2.4095,273600000.0
2007-10-15 01:11:00,2.4095,2.4098,2.4093,2.4096,140000000.0
2007-10-15 01:12:00,2.4096,2.4102,2.4096,2.41015,87800000.0
2007-10-15 01:13:00,2.41015,2.4108,2.4097,2.4101,306800000.0
2007-10-15 01:14:00,2.4101,2.4102,2.4098,2.4102,114400000.0
2007-10-15 01:15:00,2.4102,2.4108,2.4102,2.4103,172000000.0
2007-10-15 01:16:00,2.4103,2.4104,2.4099,2.41,144400000.0
2007-10-15 01:17:00,2.41,2.4106,2.4099,2.41,250400000.0
2007-10-15 01:18:00,2.41,2.4102,2.41,2.4101,68700000.0
2007-10-15 01:19:00,2.4101,2.4103,2.41,2.4102,168700000.0
2007-10-15 01:20:00,2.4102,2.4106,2.41015,2.4104,88000000.0
2007-10-15 01:21:00,2.4104,2.4106,2.4099,2.4106,72100000.0
2007-10-15 01:22:00,2.4106,2.4106,2.41005,2.41035,218400000.0
2007-10-15 01:23:00,2.41035,2.41035,2.4101,2.4101,122900000.0
2007-10-15 01:24:00,2.4101,2.4101,2.4098,2.4098,164800000.0
2007-10-15 01:25:00,2.4098,2.4104,2.4096,2.41015,306500000.0
2007-10-15 01:26:00,2.41015,2.4102,2.40935,2.4095,220700000.0
2007-10-15 01:27:00,2.4094,2.4095,2.4093,2.4095,107200000.0
2007-10-15 01:28:00,2.4095,2.4101,2.4095,2.41005,120800000.0
2007-10-15 01:29:00,2.41005,2.4104,2.40955,2.41,184900000.0
2007-10-15 01:30:00,2.41,2.4104,2.40955,2.4101,190700000.0
2007-10-15 01:31:00,2.4101,2.41035,2.4101,2.4103,155600000.0
2007-10-15 01:32:00,2.4103,2.4103,2.4103,2.4103,13600000.0
2007-10-15 01:33:00,2.4103,2.4103,2.4103,2.4103,7200000.0
2007-10-15 01:34:00,2.4103,2.4103,2.4103,2.4103,14400000.0
2007-10-15 01:35:00,2.4103,2.4103,2.41,2.41,96500000.0
2007-10-15 01:36:00,2.41,2.41,2.40995,2.40995,11200000.0
2007-10-15 01:37:00,2.41005,2.41005,2.41,2.41,77600000.0
2007-10-15 01:38:00,2.40975,2.40975,2.40958,2.40958,113500000.0
2007-10-15 01:39:00,2.40955,2.4096,2.40952,2.40955,130400000.0
2007-10-15 01:40:00,2.40958,2.4098,2.40939,2.40961,409399999.0
2007-10-15 01:41:00,2.4096,2.4101,2.4096,2.4101,172800000.0
2007-10-15 01:42:00,2.4101,2.4106,2.4098,2.4102,296100000.0
2007-10-15 01:43:00,2.4102,2.4102,2.4098,2.4102,35200000.0
2007-10-15 01:44:00,2.4102,2.4102,2.41,2.4102,147200000.0
2007-10-15 01:45:00,2.4102,2.4102,2.4099,2.4099,124000000.0
2007-10-15 01:46:00,2.4099,2.4099,2.4092,2.4092,192600000.0
2007-10-15 01:47:00,2.4092,2.4098,2.4092,2.4094,218900000.0
2007-10-15 01:48:00,2.4094,2.4097,2.4091,2.4092,211800000.0
2007-10-15 01:49:00,2.4092,2.4095,2.409,2.4091,432400002.0
2007-10-15 01:50:00,2.4091,2.4097,2.4091,2.4093,240400000.0
2007-10-15 01:51:00,2.4093,2.4094,2.4085,2.4088,286400000.0
2007-10-15 01:52:00,2.4088,2.4095,2.4088,2.4095,122400000.0
2007-10-15 01:53:00,2.4095,2.4095,2.40885,2.40915,162400000.0
2007-10-15 01:54:00,2.40915,2.4096,2.409,2.4094,252600000.0
2007-10-15 01:55:00,2.4094,2.4098,2.4093,2.4098,177000000.0
2007-10-15 01:56:00,2.4098,2.4101,2.4098,2.41005,156000000.0
2007-10-15 01:57:00,2.41005,2.4112,2.4093,2.4101,545300000.0
2007-10-15 01:58:00,2.4101,2.4107,2.4093,2.4097,476600000.0
2007-10-15 01:59:00,2.4097,2.4103,2.4093,2.41,215400000.0
2007-10-15 02:00:00,2.41,2.4101,2.4097,2.4099,215700000.0
2007-10-15 02:01:00,2.41,2.41005,2.4099,2.41,109600000.0
2007-10-15 02:02:00,2.41,2.41015,2.41,2.41,174400000.0
2007-10-15 02:03:00,2.41,2.4101,2.41,2.41,124000000.0
2007-10-15 02:04:00,2.41,2.41,2.41,2.41,36800000.0
2007-10-15 02:05:00,2.41,2.41,2.4098,2.41,104000000.0
2007-10-15 02:06:00,2.41,2.41,2.4098,2.41,60800000.0
2007-10-15 02:07:00,2.41,2.41,2.4092,2.4092,89600000.0
2007-10-15 02:08:00,2.4092,2.4093,2.4091,2.4093,174400000.0
2007-10-15 02:09:00,2.4093,2.4093,2.4091,2.4093,114400000.0
2007-10-15 02:10:00,2.4093,2.4093,2.4091,2.4091,345600000.0
2007-10-15 02:11:00,2.4091,2.4095,2.409,2.4091,942099997.0
2007-10-15 02:12:00,2.4091,2.4093,2.4091,2.4091,191800000.0
2007-10-15 02:13:00,2.4091,2.4091,2.40875,2.409,60000000.0
2007-10-15 02:14:00,2.409,2.4091,2.409,2.4091,117900000.0
2007-10-15 02:15:00,2.4092,2.4092,2.4089,2.4092,290400000.0
2007-10-15 02:16:00,2.4092,2.4096,2.4088,2.4089,341000000.0
2007-10-15 02:17:00,2.4089,2.40905,2.4088,2.409,309000000.0
2007-10-15 02:18:00,2.409,2.409,2.40845,2.40845,295200000.0
2007-10-15 02:19:00,2.40845,2.4086,2.4083,2.4085,204300000.0
2007-10-15 02:20:00,2.4085,2.40875,2.4083,2.4084,395400000.0
2007-10-15 02:21:00,2.4084,2.4088,2.4084,2.4088,274400000.0
2007-10-15 02:22:00,2.40875,2.4089,2.4086,2.4088,234300001.0
2007-10-15 02:23:00,2.4088,2.409,2.4087,2.409,482100000.0
2007-10-15 02:24:00,2.409,2.4092,2.4086,2.409,638100001.0
2007-10-15 02:25:00,2.409,2.4094,2.4089,2.4091,547200000.0
2007-10-15 02:26:00,2.4091,2.4095,2.4085,2.409,428300000.0
2007-10-15 02:27:00,2.4091,2.4092,2.4088,2.409,631300004.0
2007-10-15 02:28:00,2.409,2.4091,2.4085,2.4088,796800001.0
2007-10-15 02:29:00,2.4088,2.4091,2.4086,2.4087,380000000.0
2007-10-15 02:30:00,2.4087,2.4087,2.40845,2.4085,112800000.0
2007-10-15 02:31:00,2.4085,2.4086,2.4082,2.4084,173400000.0
2007-10-15 02:32:00,2.4084,2.4084,2.4084,2.4084,243200000.0
2007-10-15 02:33:00,2.4084,2.4085,2.4084,2.4085,305600000.0
2007-10-15 02:34:00,2.4085,2.4085,2.40785,2.40815,511700000.0
2007-10-15 02:35:00,2.40815,2.4084,2.4081,2.4083,334500000.0
2007-10-15 02:36:00,2.4083,2.4083,2.40795,2.40795,209600000.0
2007-10-15 02:37:00,2.408,2.4083,2.4079,2.4079,187500000.0
2007-10-15 02:38:00,2.40785,2.408,2.4078,2.4079,165600000.0
2007-10-15 02:39:00,2.4077,2.4079,2.4076,2.4076,194400000.0
2007-10-15 02:40:00,2.4076,2.4077,2.4074,2.4076,445000000.0
2007-10-15 02:41:00,2.4076,2.4076,2.4076,2.4076,130400000.0
2007-10-15 02:42:00,2.4076,2.4084,2.4074,2.4081,495300000.0
2007-10-15 02:43:00,2.40805,2.4088,2.4079,2.4084,616000000.0
2007-10-15 02:44:00,2.4084,2.4085,2.4076,2.4078,457000000.0
2007-10-15 02:45:00,2.4078,2.4081,2.4077,2.40795,154000000.0
2007-10-15 02:46:00,2.40795,2.4083,2.4079,2.4082,251100000.0
2007-10-15 02:47:00,2.4082,2.4087,2.408,2.408,248099996.0
2007-10-15 02:48:00,2.408,2.4082,2.408,2.408,135200000.0
2007-10-15 02:49:00,2.408,2.4081,2.408,2.4081,184000000.0
2007-10-15 02:50:00,2.4081,2.4081,2.4078,2.4079,249600000.0
2007-10-15 02:51:00,2.4079,2.4083,2.4077,2.4079,405800000.0
2007-10-15 02:52:00,2.4079,2.4083,2.4079,2.4082,219200000.0
2007-10-15 02:53:00,2.4082,2.4085,2.408,2.4082,266100000.0
2007-10-15 02:54:00,2.4082,2.4082,2.4076,2.4078,487500000.0
2007-10-15 02:55:00,2.4078,2.4083,2.4077,2.408,513400000.0
2007-10-15 02:56:00,2.408,2.4082,2.4078,2.4082,337200000.0
2007-10-15 02:57:00,2.4082,2.4083,2.4079,2.4081,333599995.0
2007-10-15 02:58:00,2.4081,2.4085,2.4081,2.4085,235599999.0
2007-10-15 02:59:00,2.4085,2.4086,2.40835,2.40835,202400000.0
2007-10-15 03:00:00,2.40835,2.4085,2.408,2.4081,432799998.0
2007-10-15 03:01:00,2.4081,2.4081,2.4079,2.4081,41600000.0
2007-10-15 03:02:00,2.4081,2.4081,2.408,2.4081,300000000.0
2007-10-15 03:03:00,2.4081,2.4082,2.408,2.4082,323200000.0
2007-10-15 03:04:00,2.4082,2.4084,2.4082,2.4082,138400000.0
2007-10-15 03:05:00,2.4082,2.4085,2.4082,2.4085,80800000.0
2007-10-15 03:06:00,2.4085,2.4087,2.40815,2.4086,638600002.0
2007-10-15 03:07:00,2.4086,2.4086,2.4083,2.4086,104500000.0
2007-10-15 03:08:00,2.4086,2.4087,2.4084,2.4086,459600000.0
2007-10-15 03:09:00,2.4086,2.4088,2.4086,2.4086,266400000.0
2007-10-15 03:10:00,2.4086,2.4088,2.4083,2.4086,312100000.0
2007-10-15 03:11:00,2.4086,2.4086,2.40825,2.4086,36000000.0
2007-10-15 03:12:00,2.4086,2.4086,2.4086,2.4086,44000000.0
2007-10-15 03:13:00,2.4086,2.4086,2.4083,2.4086,38200000.0
2007-10-15 03:14:00,2.4086,2.4087,2.4086,2.4087,79600000.0
2007-10-15 03:15:00,2.4087,2.4087,2.4086,2.4086,103600000.0
2007-10-15 03:16:00,2.4086,2.4086,2.40855,2.4086,52000000.0
2007-10-15 03:17:00,2.4086,2.4089,2.4086,2.4088,112000000.0
2007-10-15 03:18:00,2.4088,2.4088,2.40875,2.4088,27200000.0
2007-10-15 03:19:00,2.4088,2.4088,2.4087,2.4087,54400000.0
2007-10-15 03:20:00,2.4087,2.4087,2.4086,2.4087,191200000.0
2007-10-15 03:21:00,2.4087,2.4089,2.4086,2.4087,217700000.0
2007-10-15 03:22:00,2.4087,2.4087,2.4086,2.4086,86400000.0
2007-10-15 03:23:00,2.4086,2.4088,2.4084,2.4086,110400000.0
2007-10-15 03:24:00,2.4086,2.4086,2.4082,2.4086,24000000.0
2007-10-15 03:25:00,2.4086,2.4086,2.4085,2.4086,30400000.0
2007-10-15 03:26:00,2.4086,2.4086,2.4081,2.4086,40000000.0
2007-10-15 03:27:00,2.4086,2.4086,2.4079,2.4081,85600000.0
2007-10-15 03:28:00,2.4081,2.4081,2.408,2.4081,141299997.0
2007-10-15 03:29:00,2.4078,2.4084,2.4078,2.4084,256400000.0
2007-10-15 03:30:00,2.4084,2.4084,2.4081,2.4081,483200007.0
2007-10-15 03:31:00,2.4082,2.4082,2.4079,2.408,456299998.0
2007-10-15 03:32:00,2.408,2.4082,2.408,2.4082,358000000.0
2007-10-15 03:33:00,2.4082,2.4086,2.4082,2.4084,260600000.0
2007-10-15 03:34:00,2.4084,2.4085,2.4083,2.4085,703599981.0
2007-10-15 03:35:00,2.4085,2.4087,2.4084,2.40845,332800000.0
2007-10-15 03:36:00,2.40845,2.4085,2.40845,2.4085,145300000.0
2007-10-15 03:37:00,2.4085,2.40865,2.4085,2.40865,181000000.0
2007-10-15 03:38:00,2.4086,2.40875,2.4085,2.4087,168100000.0
2007-10-15 03:39:00,2.4087,2.4087,2.4083,2.4086,139200000.0
2007-10-15 03:40:00,2.4086,2.4088,2.4084,2.4086,532999999.0
2007-10-15 03:41:00,2.4086,2.4088,2.4085,2.4086,213300000.0
2007-10-15 03:42:00,2.4087,2.40885,2.4086,2.40865,232800000.0
2007-10-15 03:43:00,2.4087,2.4089,2.40865,2.4088,171600000.0
2007-10-15 03:44:00,2.4088,2.4092,2.4087,2.409,163400000.0
2007-10-15 03:45:00,2.409,2.409,2.4086,2.4087,167800000.0
2007-10-15 03:46:00,2.4087,2.4087,2.4086,2.4086,173600000.0
2007-10-15 03:47:00,2.4086,2.4089,2.4084,2.4089,687199996.0
2007-10-15 03:48:00,2.4089,2.409,2.4087,2.4089,166700000.0
2007-10-15 03:49:00,2.4089,2.40915,2.4086,2.4088,215400000.0
2007-10-15 03:50:00,2.4088,2.4089,2.4085,2.4089,164799996.0
2007-10-15 03:51:00,2.4089,2.409,2.4086,2.4086,152800000.0
2007-10-15 03:52:00,2.4086,2.409,2.4086,2.4088,152800000.0
2007-10-15 03:53:00,2.4088,2.40885,2.4088,2.4088,32800000.0
2007-10-15 03:54:00,2.4088,2.409,2.4088,2.40885,92000000.0
2007-10-15 03:55:00,2.40885,2.4089,2.4088,2.4089,24700000.0
2007-10-15 03:56:00,2.4089,2.40905,2.4088,2.409,180300000.0
2007-10-15 03:57:00,2.409,2.409,2.4087,2.4088,51300000.0
2007-10-15 03:58:00,2.40798,2.40822,2.40788,2.40822,33600000.0
2007-10-15 03:59:00,2.4087,2.4087,2.4087,2.4087,16800000.0
2007-10-15 04:00:00,2.4087,2.4088,2.4087,2.4087,91100000.0
2007-10-15 04:01:00,2.4087,2.4088,2.4087,2.4088,156000000.0
2007-10-15 04:02:00,2.4088,2.4088,2.4085,2.4088,122000000.0
2007-10-15 04:03:00,2.40865,2.40865,2.4085,2.40865,174200000.0
2007-10-15 04:04:00,2.40865,2.4091,2.4084,2.4091,168000000.0
2007-10-15 04:05:00,2.4091,2.4091,2.4089,2.4089,32800000.0
2007-10-15 04:06:00,2.4089,2.4089,2.4088,2.4089,199200000.0
2007-10-15 04:07:00,2.4089,2.4091,2.4083,2.4086,254600000.0
2007-10-15 04:08:00,2.4086,2.4089,2.4085,2.4085,296000000.0
2007-10-15 04:09:00,2.4085,2.4085,2.40845,2.40845,144000000.0
2007-10-15 04:10:00,2.40845,2.4086,2.40825,2.4086,391599999.0
2007-10-15 04:11:00,2.4086,2.4086,2.40855,2.4086,83200000.0
2007-10-15 04:12:00,2.4086,2.4086,2.4085,2.4086,108999998.0
2007-10-15 04:13:00,2.4086,2.4086,2.4085,2.4086,150699996.0
2007-10-15 04:14:00,2.4086,2.4086,2.4085,2.4085,47300000.0
2007-10-15 04:15:00,2.4085,2.4086,2.4085,2.4085,121800000.0
2007-10-15 04:16:00,2.4085,2.4085,2.4081,2.4083,568300003.0
2007-10-15 04:17:00,2.4083,2.4086,2.40775,2.4085,469800000.0
2007-10-15 04:18:00,2.4085,2.4092,2.4083,2.4089,556700000.0
2007-10-15 04:19:00,2.4089,2.4089,2.4086,2.4086,286899996.0
2007-10-15 04:20:00,2.4086,2.4092,2.4083,2.4084,386400000.0
2007-10-15 04:21:00,2.4084,2.40885,2.4084,2.40885,229600000.0
2007-10-15 04:22:00,2.40885,2.409,2.4088,2.4088,99200000.0
2007-10-15 04:23:00,2.4088,2.4089,2.4086,2.4088,363200000.0
2007-10-15 04:24:00,2.4088,2.4088,2.4088,2.4088,5600000.0
2007-10-15 04:25:00,2.4088,2.4089,2.40865,2.4089,161200000.0
2007-10-15 04:26:00,2.4089,2.4089,2.4086,2.4087,309799997.0
2007-10-15 04:27:00,2.4087,2.4088,2.4087,2.4088,24800000.0
2007-10-15 04:28:00,2.4088,2.4088,2.4088,2.4088,4000000.0
2007-10-15 04:29:00,2.4088,2.4092,2.40875,2.4092,85600000.0
2007-10-15 04:30:00,2.40915,2.4096,2.4088,2.40945,327700000.0
2007-10-15 04:31:00,2.4093,2.4094,2.4091,2.4094,286200000.0
2007-10-15 04:32:00,2.4094,2.4094,2.4091,2.4091,464000000.0
2007-10-15 04:33:00,2.4091,2.4095,2.4091,2.4092,234500000.0
2007-10-15 04:34:00,2.4092,2.4093,2.4092,2.4092,132800000.0
2007-10-15 04:35:00,2.4092,2.4093,2.4092,2.4092,139200000.0
2007-10-15 04:36:00,2.4092,2.4094,2.4091,2.4091,102400000.0
2007-10-15 04:37:00,2.4091,2.4092,2.4091,2.4092,164000000.0
2007-10-15 04:38:00,2.4092,2.4095,2.4091,2.4095,179100000.0
2007-10-15 04:39:00,2.4095,2.4101,2.4095,2.4097,196300000.0
2007-10-15 04:40:00,2.4098,2.4101,2.4095,2.4096,390700000.0
2007-10-15 04:41:00,2.4097,2.4098,2.4094,2.4098,190000000.0
2007-10-15 04:42:00,2.40975,2.40975,2.4095,2.4097,162400000.0
2007-10-15 04:43:00,2.4097,2.4097,2.40965,2.4097,39200000.0
2007-10-15 04:44:00,2.40965,2.4098,2.4094,2.4098,152000000.0
2007-10-15 04:45:00,2.4098,2.4098,2.4096,2.4096,49600000.0
2007-10-15 04:46:00,2.4096,2.4099,2.4094,2.4094,142400000.0
2007-10-15 04:47:00,2.4094,2.4096,2.4093,2.4096,85600000.0
2007-10-15 04:48:00,2.4096,2.4096,2.4093,2.4093,224800000.0
2007-10-15 04:49:00,2.4093,2.4094,2.4093,2.4093,134400000.0
2007-10-15 04:50:00,2.409,2.4098,2.409,2.4096,174400000.0
2007-10-15 04:51:00,2.4096,2.4098,2.4096,2.4096,73600000.0
2007-10-15 04:52:00,2.4096,2.4108,2.4096,2.4107,188100000.0
2007-10-15 04:53:00,2.4107,2.4107,2.41,2.4103,546400000.0
2007-10-15 04:54:00,2.4103,2.4109,2.4103,2.4106,332500000.0
2007-10-15 04:55:00,2.4106,2.4108,2.41035,2.4105,389000001.0
2007-10-15 04:56:00,2.4105,2.4107,2.4105,2.4106,224800000.0
2007-10-15 04:57:00,2.4106,2.411,2.4104,2.41085,383200000.0
2007-10-15 04:58:00,2.41085,2.411,2.4108,2.4108,148800000.0
2007-10-15 04:59:00,2.4108,2.4109,2.4105,2.4107,150799998.0
2007-10-15 05:00:00,2.4107,2.4111,2.4107,2.4109,267100000.0
2007-10-15 05:01:00,2.4109,2.4109,2.4107,2.4108,104700000.0
2007-10-15 05:02:00,2.4108,2.4108,2.4107,2.4107,135700000.0
2007-10-15 05:03:00,2.4108,2.411,2.4107,2.411,185200000.0
2007-10-15 05:04:00,2.41095,2.4111,2.4108,2.411,191800000.0
2007-10-15 05:05:00,2.411,2.411,2.4107,2.4107,346400000.0
2007-10-15 05:06:00,2.4107,2.4107,2.4106,2.4106,68000000.0
2007-10-15 05:07:00,2.41055,2.4107,2.41055,2.4107,28800000.0
2007-10-15 05:08:00,2.4107,2.4109,2.4103,2.4109,191300000.0
2007-10-15 05:09:00,2.4109,2.4109,2.4107,2.4108,168800000.0
2007-10-15 05:10:00,2.4108,2.4108,2.41075,2.4108,33600000.0
2007-10-15 05:11:00,2.4108,2.411,2.4108,2.411,136800000.0
2007-10-15 05:12:00,2.411,2.411,2.4109,2.411,55200000.0
2007-10-15 05:13:00,2.411,2.4111,2.4109,2.4109,274399998.0
2007-10-15 05:14:00,2.411,2.411,2.4104,2.4105,346900000.0
2007-10-15 05:15:00,2.4105,2.4105,2.4101,2.4103,608399993.0
2007-10-15 05:16:00,2.4102,2.4105,2.41015,2.41015,388700001.0
2007-10-15 05:17:00,2.41015,2.4103,2.41015,2.4102,100800000.0
2007-10-15 05:18:00,2.4102,2.4102,2.4102,2.4102,260400000.0
2007-10-15 05:19:00,2.4102,2.4102,2.4101,2.4102,144100000.0
2007-10-15 05:20:00,2.41,2.4104,2.41,2.4104,222400000.0
2007-10-15 05:21:00,2.4104,2.4104,2.41015,2.4104,76400000.0
2007-10-15 05:22:00,2.4104,2.4113,2.4104,2.4106,480699996.0
2007-10-15 05:23:00,2.4106,2.4111,2.4105,2.4107,201899998.0
2007-10-15 05:24:00,2.4108,2.4111,2.4104,2.4104,437799999.0
2007-10-15 05:25:00,2.4104,2.4113,2.4104,2.4107,487399999.0
2007-10-15 05:26:00,2.4107,2.4107,2.4104,2.4105,467300001.0
2007-10-15 05:27:00,2.4105,2.4108,2.4103,2.4104,502800000.0
2007-10-15 05:28:00,2.4105,2.4107,2.4105,2.4105,361700000.0
2007-10-15 05:29:00,2.4105,2.4106,2.4103,2.4104,424099999.0
2007-10-15 05:30:00,2.4105,2.4107,2.4104,2.4104,316200001.0
2007-10-15 05:31:00,2.4105,2.4106,2.4104,2.4106,161999999.0
2007-10-15 05:32:00,2.4104,2.4105,2.4104,2.4105,354400000.0
2007-10-15 05:33:00,2.4105,2.4105,2.4103,2.4104,561799998.0
2007-10-15 05:34:00,2.4104,2.4104,2.4102,2.4103,319600000.0
2007-10-15 05:35:00,2.4103,2.4104,2.4102,2.4104,352800000.0
2007-10-15 05:36:00,2.4104,2.4105,2.4102,2.4102,541599999.0
2007-10-15 05:37:00,2.4103,2.4103,2.4102,2.4102,314400000.0
2007-10-15 05:38:00,2.4102,2.4103,2.4101,2.4102,182700000.0
2007-10-15 05:39:00,2.4101,2.4105,2.4101,2.4105,348500000.0
2007-10-15 05:40:00,2.4105,2.4108,2.4104,2.4108,241000000.0
2007-10-15 05:41:00,2.4108,2.4108,2.4102,2.4106,142900000.0
2007-10-15 05:42:00,2.41055,2.4106,2.41055,2.41055,23200000.0
2007-10-15 05:43:00,2.41055,2.4106,2.4104,2.4106,24800000.0
2007-10-15 05:44:00,2.4106,2.4106,2.4102,2.4102,210200000.0
2007-10-15 05:45:00,2.4102,2.4103,2.41,2.4103,72100000.0
2007-10-15 05:46:00,2.4103,2.4103,2.4098,2.4101,280699998.0
2007-10-15 05:47:00,2.4101,2.4101,2.4097,2.4101,263200000.0
2007-10-15 05:48:00,2.4101,2.4103,2.41,2.41025,142200000.0
2007-10-15 05:49:00,2.41025,2.4104,2.41005,2.4101,386000000.0
2007-10-15 05:50:00,2.41,2.4101,2.4095,2.4095,467600000.0
2007-10-15 05:51:00,2.4095,2.4099,2.4091,2.4096,362400000.0
2007-10-15 05:52:00,2.4096,2.4099,2.4095,2.4099,191200000.0
2007-10-15 05:53:00,2.40985,2.40985,2.4097,2.4097,104000000.0
2007-10-15 05:54:00,2.4097,2.4101,2.4096,2.4098,299800000.0
2007-10-15 05:55:00,2.4098,2.41,2.4098,2.41,152000000.0
2007-10-15 05:56:00,2.41,2.41,2.4098,2.40985,77600000.0
2007-10-15 05:57:00,2.40985,2.4101,2.40985,2.41,71200000.0
2007-10-15 05:58:00,2.41,2.4103,2.4097,2.4098,178800000.0
2007-10-15 05:59:00,2.4098,2.41,2.40975,2.4098,96800000.0
2007-10-15 06:00:00,2.4098,2.41,2.4094,2.4097,251499999.0
2007-10-15 06:01:00,2.4097,2.4097,2.40955,2.4096,300800000.0
2007-10-15 06:02:00,2.4097,2.4097,2.4091,2.4094,462800000.0
2007-10-15 06:03:00,2.4094,2.4096,2.4092,2.4093,511200000.0
2007-10-15 06:04:00,2.40935,2.4095,2.40935,2.4094,330399999.0
2007-10-15 06:05:00,2.4094,2.40955,2.4094,2.4095,182400000.0
2007-10-15 06:06:00,2.4095,2.4096,2.4095,2.4096,145300000.0
2007-10-15 06:07:00,2.4096,2.4097,2.4096,2.4097,148000000.0
2007-10-15 06:08:00,2.4097,2.4097,2.4094,2.4095,459800000.0
2007-10-15 06:09:00,2.4094,2.4096,2.4092,2.40925,463699999.0
2007-10-15 06:10:00,2.40925,2.4097,2.40905,2.4097,738299995.0
2007-10-15 06:11:00,2.4097,2.4099,2.4093,2.4093,479200000.0
2007-10-15 06:12:00,2.4093,2.4093,2.4088,2.4089,465600000.0
2007-10-15 06:13:00,2.4088,2.4089,2.4087,2.4088,518000000.0
2007-10-15 06:14:00,2.4088,2.409,2.4086,2.4088,543300000.0
2007-10-15 06:15:00,2.4088,2.40885,2.4086,2.4088,376000000.0
2007-10-15 06:16:00,2.4088,2.4089,2.4087,2.4089,103200000.0
2007-10-15 06:17:00,2.4088,2.4089,2.4086,2.4089,284800000.0
2007-10-15 06:18:00,2.4089,2.4089,2.4089,2.4089,238100000.0
2007-10-15 06:19:00,2.4089,2.4089,2.4082,2.4082,315500000.0
2007-10-15 06:20:00,2.4082,2.4089,2.4082,2.40845,129600000.0
2007-10-15 06:21:00,2.4084,2.4089,2.4082,2.4082,203200000.0
2007-10-15 06:22:00,2.4082,2.4082,2.4071,2.4075,888000000.0
2007-10-15 06:23:00,2.4075,2.4082,2.4075,2.408,415400000.0
2007-10-15 06:24:00,2.408,2.4084,2.408,2.4084,124800000.0
2007-10-15 06:25:00,2.4084,2.4086,2.4084,2.4086,136000000.0
2007-10-15 06:26:00,2.4086,2.4086,2.4083,2.4085,289900003.0
2007-10-15 06:27:00,2.4085,2.4085,2.4084,2.4085,170400000.0
2007-10-15 06:28:00,2.4085,2.4085,2.4084,2.4084,79200000.0
2007-10-15 06:29:00,2.4085,2.4085,2.4083,2.4083,78500000.0
2007-10-15 06:30:00,2.4083,2.4084,2.4079,2.40815,241700000.0
2007-10-15 06:31:00,2.40815,2.40815,2.40795,2.408,189600000.0
2007-10-15 06:32:00,2.408,2.4082,2.4079,2.40795,228000000.0
2007-10-15 06:33:00,2.40795,2.408,2.4079,2.40795,85700000.0
2007-10-15 06:34:00,2.40795,2.4081,2.4078,2.4081,253600000.0
2007-10-15 06:35:00,2.4081,2.4083,2.4079,2.408,394800000.0
2007-10-15 06:36:00,2.4081,2.4081,2.4079,2.408,380000000.0
2007-10-15 06:37:00,2.408,2.4081,2.408,2.4081,427700000.0
2007-10-15 06:38:00,2.4081,2.4082,2.408,2.40805,237700000.0
2007-10-15 06:39:00,2.40805,2.4082,2.40805,2.4082,121600000.0
2007-10-15 06:40:00,2.4082,2.4082,2.4081,2.4081,84000000.0
2007-10-15 06:41:00,2.4081,2.4083,2.408,2.4082,374800000.0
2007-10-15 06:42:00,2.4081,2.4084,2.408,2.4084,513600000.0
2007-10-15 06:43:00,2.4084,2.4084,2.4082,2.40825,185600000.0
2007-10-15 06:44:00,2.4083,2.4086,2.4082,2.4084,466400000.0
2007-10-15 06:45:00,2.4084,2.4086,2.4084,2.4084,283000000.0
2007-10-15 06:46:00,2.4086,2.4086,2.4084,2.4085,247200000.0
2007-10-15 06:47:00,2.4085,2.4087,2.4085,2.4087,116800000.0
2007-10-15 06:48:00,2.4086,2.4088,2.4085,2.4085,440000000.0
2007-10-15 06:49:00,2.4085,2.4087,2.4085,2.4086,446000000.0
2007-10-15 06:50:00,2.4086,2.4087,2.4085,2.4086,304000000.0
2007-10-15 06:51:00,2.4086,2.4086,2.4085,2.4086,166400000.0
2007-10-15 06:52:00,2.4086,2.4088,2.4086,2.4087,161800000.0
2007-10-15 06:53:00,2.4087,2.40905,2.4087,2.4088,322000000.0
2007-10-15 06:54:00,2.4088,2.4089,2.4088,2.4088,197100000.0
2007-10-15 06:55:00,2.4088,2.4089,2.40865,2.40885,211300002.0
2007-10-15 06:56:00,2.40885,2.40885,2.4087,2.40885,87900000.0
2007-10-15 06:57:00,2.4089,2.4089,2.40885,2.40885,64000000.0
2007-10-15 06:58:00,2.409,2.40915,2.40875,2.40885,275000000.0
2007-10-15 06:59:00,2.40885,2.40885,2.4087,2.4088,29700000.0
2007-10-15 07:00:00,2.4088,2.4091,2.4087,2.4091,128800000.0
2007-10-15 07:01:00,2.4091,2.4091,2.4089,2.409,91200000.0
2007-10-15 07:02:00,2.409,2.409,2.4089,2.409,156900000.0
2007-10-15 07:03:00,2.409,2.4091,2.409,2.409,92800000.0
2007-10-15 07:04:00,2.409,2.4091,2.409,2.409,132800000.0
2007-10-15 07:05:00,2.409,2.41015,2.409,2.4097,465299998.0
2007-10-15 07:06:00,2.4097,2.4098,2.4095,2.4098,268899999.0
2007-10-15 07:07:00,2.4097,2.4099,2.4092,2.40925,299500002.0
2007-10-15 07:08:00,2.40925,2.4093,2.40915,2.4092,259100000.0
2007-10-15 07:09:00,2.4092,2.4092,2.40915,2.40915,114400000.0
2007-10-15 07:10:00,2.40915,2.4094,2.40915,2.4094,148100000.0
2007-10-15 07:11:00,2.4094,2.4094,2.4093,2.4094,50150000.0
2007-10-15 07:12:00,2.4093,2.4094,2.40895,2.40895,120200000.0
2007-10-15 07:13:00,2.4089,2.4089,2.4085,2.4087,232000000.0
2007-10-15 07:14:00,2.4087,2.4089,2.4085,2.4086,444100000.0
2007-10-15 07:15:00,2.4086,2.4088,2.4083,2.40845,435200000.0
2007-10-15 07:16:00,2.40845,2.4086,2.4083,2.4086,104700000.0
2007-10-15 07:17:00,2.4086,2.4087,2.4086,2.4087,111100000.0
2007-10-15 07:18:00,2.4087,2.4087,2.4086,2.4086,241600000.0
2007-10-15 07:19:00,2.4086,2.4086,2.4084,2.4084,136000000.0
2007-10-15 07:20:00,2.4084,2.4088,2.4084,2.4086,205600000.0
2007-10-15 07:21:00,2.4086,2.4087,2.4085,2.4087,101600000.0
2007-10-15 07:22:00,2.4087,2.4087,2.40855,2.4087,27200000.0
2007-10-15 07:23:00,2.4087,2.4087,2.4086,2.4087,53500000.0
2007-10-15 07:24:00,2.4087,2.4087,2.4086,2.4086,52100000.0
2007-10-15 07:25:00,2.40855,2.4086,2.4084,2.40855,46400000.0
2007-10-15 07:26:00,2.4085,2.4087,2.4085,2.4087,46400000.0
2007-10-15 07:27:00,2.4087,2.4093,2.4085,2.4085,343400000.0
2007-10-15 07:28:00,2.4085,2.4089,2.4085,2.4089,139200000.0
2007-10-15 07:29:00,2.4089,2.409,2.4088,2.4088,156800000.0
2007-10-15 07:30:00,2.4088,2.4088,2.4087,2.4088,83200000.0
2007-10-15 07:31:00,2.4089,2.4089,2.4087,2.4088,168200000.0
2007-10-15 07:32:00,2.4087,2.4088,2.4084,2.4086,305600000.0
2007-10-15 07:33:00,2.4085,2.4086,2.4083,2.4084,150800000.0
2007-10-15 07:34:00,2.4084,2.4094,2.4082,2.4082,317900000.0
2007-10-15 07:35:00,2.40825,2.4083,2.4082,2.4083,224700000.0
2007-10-15 07:36:00,2.4082,2.4086,2.40815,2.4084,208000000.0
2007-10-15 07:37:00,2.4084,2.4088,2.4084,2.4087,148000000.0
2007-10-15 07:38:00,2.4087,2.4089,2.4087,2.4088,148800000.0
2007-10-15 07:39:00,2.4088,2.4091,2.4086,2.4091,206400000.0
2007-10-15 07:40:00,2.4091,2.4091,2.4086,2.4086,192000000.0
2007-10-15 07:41:00,2.4086,2.4086,2.4082,2.4084,391000001.0
2007-10-15 07:42:00,2.4084,2.4093,2.4083,2.4089,537400000.0
2007-10-15 07:43:00,2.4088,2.409,2.4086,2.4087,601599993.0
2007-10-15 07:44:00,2.4087,2.4087,2.4082,2.4083,642200000.0
2007-10-15 07:45:00,2.4083,2.4092,2.4082,2.4092,766000000.0
2007-10-15 07:46:00,2.4092,2.4096,2.4091,2.4096,959699997.0
2007-10-15 07:47:00,2.4096,2.4101,2.4094,2.4099,914300000.0
2007-10-15 07:48:00,2.41,2.4102,2.4099,2.41,590099997.0
2007-10-15 07:49:00,2.41,2.4106,2.4098,2.4101,751600000.0
2007-10-15 07:50:00,2.4101,2.4106,2.4101,2.4106,820799997.0
2007-10-15 07:51:00,2.4106,2.41135,2.4103,2.4106,494000000.0
2007-10-15 07:52:00,2.4106,2.411,2.4104,2.4107,523200000.0
2007-10-15 07:53:00,2.4107,2.4109,2.4106,2.4108,558100000.0
2007-10-15 07:54:00,2.4108,2.4109,2.4105,2.4107,798300001.0
2007-10-15 07:55:00,2.4107,2.4107,2.4103,2.41055,632500006.0
2007-10-15 07:56:00,2.41055,2.4106,2.40995,2.41015,685799998.0
2007-10-15 07:57:00,2.41005,2.41045,2.41,2.41045,1015199998.0
2007-10-15 07:58:00,2.41045,2.4106,2.4098,2.4098,821499996.0
2007-10-15 07:59:00,2.4098,2.41,2.4098,2.41,802899998.0
2007-10-15 08:00:00,2.41,2.41,2.4091,2.4092,796800000.0
2007-10-15 08:01:00,2.4092,2.4099,2.4089,2.4089,793799999.0
2007-10-15 08:02:00,2.4089,2.4092,2.4089,2.4092,536799998.0
2007-10-15 08:03:00,2.4093,2.4093,2.409,2.4093,377600000.0
2007-10-15 08:04:00,2.4093,2.4093,2.4089,2.4091,545100001.0
2007-10-15 08:05:00,2.4091,2.4095,2.409,2.4095,639900003.0
2007-10-15 08:06:00,2.4095,2.40975,2.4093,2.4097,467200000.0
2007-10-15 08:07:00,2.4097,2.40985,2.40945,2.40965,528799997.0
2007-10-15 08:08:00,2.40965,2.41005,2.40965,2.4099,607600000.0
2007-10-15 08:09:00,2.4099,2.4099,2.40975,2.4098,716000000.0
2007-10-15 08:10:00,2.4098,2.41005,2.4093,2.4093,508800000.0
2007-10-15 08:11:00,2.4093,2.4096,2.4093,2.4095,679999997.0
2007-10-15 08:12:00,2.4095,2.4097,2.40935,2.4096,840099992.0
2007-10-15 08:13:00,2.4097,2.4098,2.4096,2.4098,713599996.0
2007-10-15 08:14:00,2.4098,2.41,2.4098,2.41,604800008.0
2007-10-15 08:15:00,2.41,2.41,2.4096,2.4097,827099997.0
2007-10-15 08:16:00,2.4097,2.4097,2.4095,2.40965,353900000.0
2007-10-15 08:17:00,2.40965,2.4102,2.4096,2.40995,640200001.0
2007-10-15 08:18:00,2.41,2.4101,2.40985,2.40995,969299998.0
2007-10-15 08:19:00,2.4099,2.4099,2.4098,2.40985,263999999.0
2007-10-15 08:20:00,2.40985,2.4103,2.4098,2.4101,533600000.0
2007-10-15 08:21:00,2.4102,2.4102,2.4098,2.4102,444000005.0
2007-10-15 08:22:00,2.4102,2.4104,2.4101,2.41035,755800000.0
2007-10-15 08:23:00,2.41035,2.41035,2.4099,2.41,878399999.0
2007-10-15 08:24:00,2.41,2.41015,2.4097,2.4097,689600005.0
2007-10-15 08:25:00,2.4096,2.4097,2.4093,2.4096,689300000.0
2007-10-15 08:26:00,2.4096,2.40965,2.40935,2.40945,420500000.0
2007-10-15 08:27:00,2.40945,2.40955,2.4093,2.40955,585700002.0
2007-10-15 08:28:00,2.40955,2.4097,2.4094,2.4097,428000000.0
2007-10-15 08:29:00,2.4097,2.4099,2.4096,2.4097,732000000.0
2007-10-15 08:30:00,2.4097,2.4098,2.4096,2.4097,402400000.0
2007-10-15 08:31:00,2.4097,2.4097,2.4094,2.4096,852799993.0
2007-10-15 08:32:00,2.4096,2.4096,2.4095,2.4096,486100004.0
2007-10-15 08:33:00,2.4096,2.4096,2.40935,2.4094,419200000.0
2007-10-15 08:34:00,2.4094,2.4095,2.40935,2.4095,637999991.0
2007-10-15 08:35:00,2.40945,2.4103,2.4094,2.4102,1378699990.0
2007-10-15 08:36:00,2.4102,2.4107,2.41,2.4103,1473500000.0
2007-10-15 08:37:00,2.4106,2.4109,2.4104,2.4109,938100000.0
2007-10-15 08:38:00,2.4108,2.4109,2.4105,2.4107,654999999.0
2007-10-15 08:39:00,2.4108,2.4108,2.4106,2.4106,446700000.0
2007-10-15 08:40:00,2.4107,2.4108,2.4107,2.4107,531200000.0
2007-10-15 08:41:00,2.4105,2.4109,2.4105,2.4109,641899999.0
2007-10-15 08:42:00,2.4109,2.4109,2.4103,2.4105,1185300001.0
2007-10-15 08:43:00,2.4105,2.411,2.4105,2.4109,963599997.0
2007-10-15 08:44:00,2.4109,2.4116,2.4108,2.4113,906800006.0
2007-10-15 08:45:00,2.4113,2.4117,2.4113,2.4117,692900001.0
2007-10-15 08:46:00,2.4117,2.4117,2.4115,2.4115,469099995.0
2007-10-15 08:47:00,2.4115,2.4117,2.4113,2.4116,1394899991.0
2007-10-15 08:48:00,2.4116,2.4116,2.4105,2.4109,1625900000.0
2007-10-15 08:49:00,2.4109,2.411,2.4106,2.4108,1277500005.0
2007-10-15 08:50:00,2.4108,2.4108,2.4106,2.4107,571900002.0
2007-10-15 08:51:00,2.4107,2.4114,2.4107,2.411,1358499998.0
2007-10-15 08:52:00,2.411,2.4119,2.411,2.4119,900400000.0
2007-10-15 08:53:00,2.412,2.4124,2.4119,2.412,1859400007.0
2007-10-15 08:54:00,2.412,2.4121,2.4115,2.4117,1375099994.0
2007-10-15 08:55:00,2.4117,2.4123,2.4117,2.412,1473999996.0
2007-10-15 08:56:00,2.412,2.4122,2.4119,2.4119,1143800001.0
2007-10-15 08:57:00,2.4119,2.412,2.4117,2.4119,914400003.0
2007-10-15 08:58:00,2.4119,2.4121,2.4116,2.4116,922200000.0
2007-10-15 08:59:00,2.4116,2.4117,2.4112,2.41125,1740999995.0
2007-10-15 09:00:00,2.4113,2.4115,2.4109,2.411,1321400001.0
2007-10-15 09:01:00,2.411,2.4111,2.4108,2.411,1531499999.0
2007-10-15 09:02:00,2.4111,2.4111,2.411,2.411,443900000.0
2007-10-15 09:03:00,2.411,2.4113,2.4109,2.4111,896899998.0
2007-10-15 09:04:00,2.4109,2.4111,2.4104,2.4105,1742200003.0
2007-10-15 09:05:00,2.4105,2.4109,2.4104,2.4108,1596999996.0
2007-10-15 09:06:00,2.4108,2.4112,2.4108,2.4111,1184799995.0
2007-10-15 09:07:00,2.411,2.4116,2.411,2.4111,1387200002.0
2007-10-15 09:08:00,2.4111,2.4113,2.4108,2.4112,1056199996.0
2007-10-15 09:09:00,2.4112,2.4116,2.411,2.4116,1466100000.0
2007-10-15 09:10:00,2.4115,2.4115,2.411,2.411,1466700004.0
2007-10-15 09:11:00,2.411,2.4111,2.4108,2.411,1216399999.0
2007-10-15 09:12:00,2.411,2.411,2.4105,2.4105,1332400012.0
2007-10-15 09:13:00,2.4106,2.4107,2.4106,2.4106,1123299999.0
2007-10-15 09:14:00,2.4107,2.4108,2.4104,2.4107,1217300009.0
2007-10-15 09:15:00,2.4107,2.411,2.4106,2.4107,1198399993.0
2007-10-15 09:16:00,2.4107,2.4111,2.4106,2.411,988000001.0
2007-10-15 09:17:00,2.411,2.411,2.4103,2.4104,811600000.0
2007-10-15 09:18:00,2.4106,2.411,2.4104,2.4107,1215400000.0
2007-10-15 09:19:00,2.4107,2.4116,2.4107,2.4116,1289599999.0
2007-10-15 09:20:00,2.4116,2.4122,2.4112,2.4112,1108700002.0
2007-10-15 09:21:00,2.4112,2.4119,2.4111,2.4119,1398099994.0
2007-10-15 09:22:00,2.4119,2.4122,2.4117,2.4117,992800002.0
2007-10-15 09:23:00,2.4117,2.4119,2.4116,2.4118,783200000.0
2007-10-15 09:24:00,2.4118,2.4118,2.41145,2.41145,851600002.0
2007-10-15 09:25:00,2.41145,2.4116,2.4112,2.4112,1449300011.0
2007-10-15 09:26:00,2.4112,2.4116,2.4111,2.4116,1726700014.0
2007-10-15 09:27:00,2.4116,2.41185,2.4114,2.4117,983200001.0
2007-10-15 09:28:00,2.4117,2.41185,2.41115,2.4118,1432200002.0
2007-10-15 09:29:00,2.4117,2.4118,2.411,2.411,1169200001.0
2007-10-15 09:30:00,2.4109,2.4112,2.4109,2.4112,1178400000.0
2007-10-15 09:31:00,2.4112,2.4114,2.411,2.4112,1144400000.0
2007-10-15 09:32:00,2.4112,2.4112,2.4108,2.4109,559400001.0
2007-10-15 09:33:00,2.4109,2.4111,2.4107,2.4108,940200001.0
2007-10-15 09:34:00,2.4108,2.411,2.4106,2.4107,1451800001.0
2007-10-15 09:35:00,2.4107,2.4108,2.4106,2.4107,823599995.0
2007-10-15 09:36:00,2.4107,2.4108,2.41015,2.4103,775300000.0
2007-10-15 09:37:00,2.4103,2.4111,2.4103,2.411,1254200006.0
2007-10-15 09:38:00,2.411,2.41125,2.411,2.4111,1065600001.0
2007-10-15 09:39:00,2.4111,2.4112,2.4109,2.4109,1142799999.0
2007-10-15 09:40:00,2.4109,2.4109,2.4106,2.4106,576700000.0
2007-10-15 09:41:00,2.4106,2.4107,2.4105,2.4105,1256799999.0
2007-10-15 09:42:00,2.4105,2.4105,2.4092,2.4098,1041899998.0
2007-10-15 09:43:00,2.4099,2.4101,2.4095,2.41,964200002.0
2007-10-15 09:44:00,2.41,2.4102,2.4093,2.4093,920599998.0
2007-10-15 09:45:00,2.4093,2.4093,2.40765,2.4081,957100000.0
2007-10-15 09:46:00,2.4081,2.4084,2.4075,2.4079,1020000008.0
2007-10-15 09:47:00,2.408,2.408,2.4074,2.4076,1051200000.0
2007-10-15 09:48:00,2.4076,2.408,2.4075,2.4078,1297000000.0
2007-10-15 09:49:00,2.40785,2.4081,2.4076,2.4079,1294400002.0
2007-10-15 09:50:00,2.4079,2.4083,2.4077,2.4082,591000000.0
2007-10-15 09:51:00,2.4082,2.4083,2.4078,2.4078,834800005.0
2007-10-15 09:52:00,2.4078,2.4079,2.4075,2.4075,880200005.0
2007-10-15 09:53:00,2.4075,2.4076,2.4064,2.4065,1473600003.0
2007-10-15 09:54:00,2.4066,2.407,2.4064,2.4065,854400000.0
2007-10-15 09:55:00,2.4064,2.4065,2.4056,2.4062,675199999.0
2007-10-15 09:56:00,2.4063,2.4069,2.406,2.4066,1708699998.0
2007-10-15 09:57:00,2.40655,2.4066,2.4061,2.4062,1007200002.0
2007-10-15 09:58:00,2.4063,2.4064,2.406,2.4063,1395100002.0
2007-10-15 09:59:00,2.4062,2.4067,2.4062,2.4065,921799999.0
2007-10-15 10:00:00,2.4065,2.4067,2.4063,2.4064,729999997.0
2007-10-15 10:01:00,2.4064,2.4064,2.4051,2.4056,905000002.0
2007-10-15 10:02:00,2.4056,2.4057,2.4041,2.405,673199999.0
2007-10-15 10:03:00,2.405,2.4051,2.4046,2.4047,502000000.0
2007-10-15 10:04:00,2.4047,2.4051,2.4045,2.4049,469600000.0
2007-10-15 10:05:00,2.4049,2.4051,2.4047,2.4049,468700000.0
2007-10-15 10:06:00,2.4049,2.4052,2.4047,2.405,822699998.0
2007-10-15 10:07:00,2.405,2.4053,2.4047,2.4047,527900000.0
2007-10-15 10:08:00,2.4047,2.4047,2.4031,2.4038,796300000.0
2007-10-15 10:09:00,2.4038,2.4039,2.4031,2.4035,1323300005.0
2007-10-15 10:10:00,2.4036,2.4036,2.4028,2.40315,1250400003.0
2007-10-15 10:11:00,2.40315,2.4037,2.40315,2.4036,1249900001.0
2007-10-15 10:12:00,2.4036,2.4041,2.4035,2.4039,1520700002.0
2007-10-15 10:13:00,2.4039,2.404,2.4037,2.404,698999999.0
2007-10-15 10:14:00,2.404,2.4042,2.4039,2.4041,1139099997.0
2007-10-15 10:15:00,2.404,2.4046,2.404,2.4046,701700001.0
2007-10-15 10:16:00,2.4046,2.4048,2.4044,2.4046,524600000.0
2007-10-15 10:17:00,2.4046,2.4048,2.40415,2.4043,519000000.0
2007-10-15 10:18:00,2.4043,2.4044,2.4042,2.4043,610400001.0
2007-10-15 10:19:00,2.40425,2.4046,2.40425,2.4044,508400000.0
2007-10-15 10:20:00,2.4044,2.4046,2.4043,2.4043,937600000.0
2007-10-15 10:21:00,2.4043,2.4048,2.4042,2.4048,616100000.0
2007-10-15 10:22:00,2.4048,2.405,2.4045,2.4045,1189599999.0
2007-10-15 10:23:00,2.4045,2.4045,2.4041,2.4043,964800001.0
2007-10-15 10:24:00,2.4043,2.4045,2.4041,2.40435,505200000.0
2007-10-15 10:25:00,2.4043,2.4044,2.4041,2.4042,224400000.0
2007-10-15 10:26:00,2.4042,2.4044,2.4041,2.4041,313200000.0
2007-10-15 10:27:00,2.4041,2.4042,2.4037,2.4038,587900000.0
2007-10-15 10:28:00,2.4038,2.4041,2.4037,2.4038,861199993.0
2007-10-15 10:29:00,2.4038,2.404,2.4036,2.4037,1058500001.0
2007-10-15 10:30:00,2.4037,2.4039,2.4036,2.4038,592600000.0
2007-10-15 10:31:00,2.4038,2.4039,2.4037,2.4039,474800001.0
2007-10-15 10:32:00,2.4039,2.4039,2.4039,2.4039,174000000.0
2007-10-15 10:33:00,2.4039,2.404,2.4038,2.4038,201000000.0
2007-10-15 10:34:00,2.4038,2.404,2.4038,2.4039,131200000.0
2007-10-15 10:35:00,2.4039,2.4043,2.40385,2.4041,690799999.0
2007-10-15 10:36:00,2.4041,2.4043,2.40405,2.4043,280800000.0
2007-10-15 10:37:00,2.4043,2.4046,2.4043,2.4046,393200000.0
2007-10-15 10:38:00,2.4046,2.4046,2.4043,2.4043,822100012.0
2007-10-15 10:39:00,2.4043,2.4043,2.40405,2.4041,188000000.0
2007-10-15 10:40:00,2.4041,2.4043,2.4038,2.4038,617800000.0
2007-10-15 10:41:00,2.4038,2.4038,2.4035,2.4035,278000000.0
2007-10-15 10:42:00,2.4035,2.4035,2.4032,2.4034,818299999.0
2007-10-15 10:43:00,2.4034,2.4037,2.4034,2.4036,665599995.0
2007-10-15 10:44:00,2.4036,2.4038,2.4035,2.4038,374000000.0
2007-10-15 10:45:00,2.4038,2.4039,2.4036,2.4038,457600000.0
2007-10-15 10:46:00,2.4038,2.404,2.4036,2.4038,938200007.0
2007-10-15 10:47:00,2.4038,2.4041,2.4037,2.4039,599499998.0
2007-10-15 10:48:00,2.4039,2.4042,2.4035,2.4041,763000002.0
2007-10-15 10:49:00,2.4041,2.4046,2.404,2.40455,1116700002.0
2007-10-15 10:50:00,2.4046,2.4046,2.40405,2.40405,1616000004.0
2007-10-15 10:51:00,2.4041,2.4044,2.4039,2.4042,1533699996.0
2007-10-15 10:52:00,2.4042,2.4042,2.4037,2.4038,1397999999.0
2007-10-15 10:53:00,2.4038,2.4039,2.4034,2.4035,1266299998.0
2007-10-15 10:54:00,2.4034,2.4038,2.4033,2.4036,1287999994.0
2007-10-15 10:55:00,2.4036,2.404,2.4036,2.4037,1776699996.0
2007-10-15 10:56:00,2.4037,2.404,2.4036,2.4039,854800000.0
2007-10-15 10:57:00,2.4038,2.4041,2.4037,2.4038,668000000.0
2007-10-15 10:58:00,2.4038,2.4038,2.4034,2.4036,1110300012.0
2007-10-15 10:59:00,2.40355,2.404,2.4033,2.40395,1616699993.0
2007-10-15 11:00:00,2.40395,2.4041,2.4033,2.4034,874400004.0
2007-10-15 11:01:00,2.4034,2.4037,2.4031,2.4036,1121600003.0
2007-10-15 11:02:00,2.4036,2.4039,2.4036,2.4037,587199998.0
2007-10-15 11:03:00,2.4037,2.4039,2.4036,2.40365,1647500013.0
2007-10-15 11:04:00,2.40365,2.4039,2.4035,2.4037,1429600005.0
2007-10-15 11:05:00,2.4037,2.4038,2.4034,2.4035,1180800003.0
2007-10-15 11:06:00,2.4035,2.4035,2.403,2.4032,846700000.0
2007-10-15 11:07:00,2.4032,2.4033,2.403,2.4032,700800000.0
2007-10-15 11:08:00,2.4032,2.4032,2.4029,2.403,709600000.0
2007-10-15 11:09:00,2.403,2.4031,2.40255,2.40255,977399995.0
2007-10-15 11:10:00,2.40255,2.403,2.4025,2.4029,1280099999.0
2007-10-15 11:11:00,2.4029,2.4031,2.4026,2.4026,522700006.0
2007-10-15 11:12:00,2.4027,2.4029,2.4026,2.4027,630700001.0
2007-10-15 11:13:00,2.4027,2.403,2.4027,2.4029,459200000.0
2007-10-15 11:14:00,2.4029,2.4033,2.40285,2.4033,334799999.0
2007-10-15 11:15:00,2.4033,2.4036,2.40305,2.4032,968399998.0
2007-10-15 11:16:00,2.4032,2.4035,2.4032,2.40325,717999999.0
2007-10-15 11:17:00,2.40325,2.4038,2.40325,2.4036,1174399992.0
2007-10-15 11:18:00,2.4036,2.4036,2.4033,2.4034,957200006.0
2007-10-15 11:19:00,2.4034,2.4036,2.4032,2.40345,1692900014.0
2007-10-15 11:20:00,2.4035,2.4035,2.403,2.403,970000002.0
2007-10-15 11:21:00,2.403,2.403,2.40275,2.4029,808800000.0
2007-10-15 11:22:00,2.4029,2.403,2.4023,2.4023,1393999997.0
2007-10-15 11:23:00,2.4023,2.4025,2.4018,2.4021,1945199996.0
2007-10-15 11:24:00,2.4021,2.4025,2.4021,2.4021,873499999.0
2007-10-15 11:25:00,2.4021,2.4025,2.4021,2.4023,441300000.0
2007-10-15 11:26:00,2.4023,2.4023,2.4022,2.4023,417399998.0
2007-10-15 11:27:00,2.4022,2.4025,2.4022,2.4023,993100014.0
2007-10-15 11:28:00,2.4023,2.4023,2.4019,2.4021,707700002.0
2007-10-15 11:29:00,2.4021,2.4023,2.402,2.4022,866700003.0
2007-10-15 11:30:00,2.4022,2.4022,2.4012,2.4014,1021400004.0
2007-10-15 11:31:00,2.4014,2.4014,2.4007,2.4007,1824500006.0
2007-10-15 11:32:00,2.4007,2.4009,2.4005,2.4006,667900001.0
2007-10-15 11:33:00,2.4006,2.4007,2.4003,2.4005,903300000.0
2007-10-15 11:34:00,2.4005,2.4007,2.4004,2.4006,1143100002.0
2007-10-15 11:35:00,2.40055,2.4009,2.40045,2.4007,1042500001.0
2007-10-15 11:36:00,2.4007,2.4007,2.4005,2.4007,626000000.0
2007-10-15 11:37:00,2.4007,2.4007,2.4004,2.4007,567200000.0
2007-10-15 11:38:00,2.4007,2.4009,2.4005,2.4007,1133700002.0
2007-10-15 11:39:00,2.4007,2.4012,2.4007,2.4009,515200000.0
2007-10-15 11:40:00,2.4009,2.4011,2.40055,2.4007,319600000.0
2007-10-15 11:41:00,2.4007,2.40075,2.4005,2.40055,583200005.0
2007-10-15 11:42:00,2.40055,2.4007,2.3998,2.4007,725000005.0
2007-10-15 11:43:00,2.4007,2.4009,2.40045,2.4005,770999997.0
2007-10-15 11:44:00,2.4005,2.40105,2.4005,2.4007,1680200010.0
2007-10-15 11:45:00,2.4007,2.4008,2.4006,2.4008,796800000.0
2007-10-15 11:46:00,2.4008,2.4009,2.4006,2.4008,1104099998.0
2007-10-15 11:47:00,2.4008,2.4019,2.4008,2.4016,1228100000.0
2007-10-15 11:48:00,2.4016,2.402,2.4014,2.4019,1077200001.0
2007-10-15 11:49:00,2.402,2.4025,2.4018,2.4025,1344400003.0
2007-10-15 11:50:00,2.4025,2.4028,2.4023,2.4027,1239599999.0
2007-10-15 11:51:00,2.4027,2.4029,2.4024,2.4028,928200004.0
2007-10-15 11:52:00,2.4027,2.4031,2.4025,2.4028,886499998.0
2007-10-15 11:53:00,2.40275,2.4031,2.4024,2.4026,769599997.0
2007-10-15 11:54:00,2.4026,2.4028,2.4024,2.4026,562000000.0
2007-10-15 11:55:00,2.4026,2.4027,2.4022,2.4024,765200003.0
2007-10-15 11:56:00,2.4024,2.4028,2.4024,2.4026,402400000.0
2007-10-15 11:57:00,2.4026,2.4026,2.4022,2.4026,879399999.0
2007-10-15 11:58:00,2.4026,2.4026,2.4021,2.40215,1502399998.0
2007-10-15 11:59:00,2.40215,2.4026,2.4021,2.4025,1139600000.0
2007-10-15 12:00:00,2.4025,2.40255,2.40225,2.4024,676000000.0
2007-10-15 12:01:00,2.4024,2.4026,2.4023,2.4023,904300004.0
2007-10-15 12:02:00,2.4024,2.4031,2.4023,2.4026,1247899999.0
2007-10-15 12:03:00,2.4026,2.4028,2.4025,2.4026,715499999.0
2007-10-15 12:04:00,2.4026,2.4028,2.4025,2.4026,920000000.0
2007-10-15 12:05:00,2.4026,2.403,2.4026,2.4029,1062699996.0
2007-10-15 12:06:00,2.4029,2.4029,2.4023,2.4026,1300800000.0
2007-10-15 12:07:00,2.4026,2.403,2.4023,2.4027,1628400012.0
2007-10-15 12:08:00,2.4027,2.4036,2.4025,2.40355,1311200005.0
2007-10-15 12:09:00,2.4036,2.4038,2.4034,2.4036,1223799999.0
2007-10-15 12:10:00,2.4036,2.40485,2.40355,2.4043,990400002.0
2007-10-15 12:11:00,2.4043,2.40445,2.404,2.40415,1081200001.0
2007-10-15 12:12:00,2.40415,2.40435,2.404,2.4043,982599999.0
2007-10-15 12:13:00,2.4043,2.4043,2.4031,2.40315,1296699998.0
2007-10-15 12:14:00,2.40315,2.40365,2.40315,2.4033,1191200001.0
2007-10-15 12:15:00,2.4033,2.4038,2.4033,2.4036,664300000.0
2007-10-15 12:16:00,2.4036,2.40415,2.4035,2.4041,1243400002.0
2007-10-15 12:17:00,2.4041,2.4043,2.40375,2.4042,1370800017.0
2007-10-15 12:18:00,2.4042,2.40425,2.4039,2.404,1066400001.0
2007-10-15 12:19:00,2.404,2.40415,2.4039,2.4041,945999998.0
2007-10-15 12:20:00,2.4041,2.4046,2.4041,2.4045,1087199996.0
2007-10-15 12:21:00,2.4045,2.4047,2.4042,2.4044,946900001.0
2007-10-15 12:22:00,2.4044,2.4045,2.404,2.4044,1960700002.0
2007-10-15 12:23:00,2.4044,2.4044,2.404,2.4041,884800004.0
2007-10-15 12:24:00,2.4041,2.4044,2.404,2.4043,1067600006.0
2007-10-15 12:25:00,2.4043,2.4043,2.4038,2.4041,1228700000.0
2007-10-15 12:26:00,2.4041,2.4044,2.40395,2.4044,1583799998.0
2007-10-15 12:27:00,2.4044,2.4045,2.4043,2.4043,747600000.0
2007-10-15 12:28:00,2.4043,2.4047,2.4042,2.4044,1606399988.0
2007-10-15 12:29:00,2.4044,2.4045,2.4043,2.4045,1010100004.0
2007-10-15 12:30:00,2.4045,2.4046,2.4045,2.4045,804800000.0
2007-10-15 12:31:00,2.4045,2.4047,2.4044,2.4044,1497200000.0
2007-10-15 12:32:00,2.4045,2.4046,2.4043,2.4043,821200001.0
2007-10-15 12:33:00,2.4043,2.4044,2.4042,2.4043,920000000.0
2007-10-15 12:34:00,2.4043,2.4045,2.4043,2.4045,739000001.0
2007-10-15 12:35:00,2.4045,2.40455,2.4044,2.4045,508399993.0
2007-10-15 12:36:00,2.4045,2.4046,2.4044,2.4046,879899994.0
2007-10-15 12:37:00,2.4046,2.40475,2.4045,2.4047,1339099994.0
2007-10-15 12:38:00,2.4047,2.4047,2.4045,2.4045,723600003.0
2007-10-15 12:39:00,2.4045,2.4055,2.40445,2.4051,1480600000.0
2007-10-15 12:40:00,2.4051,2.4051,2.4047,2.4048,1562499989.0
2007-10-15 12:41:00,2.4049,2.4049,2.4044,2.4044,1329900004.0
2007-10-15 12:42:00,2.4044,2.4046,2.4044,2.4044,459200000.0
2007-10-15 12:43:00,2.4044,2.4049,2.4044,2.40485,530300000.0
2007-10-15 12:44:00,2.40485,2.4049,2.4044,2.4046,1191499998.0
2007-10-15 12:45:00,2.4046,2.4048,2.4046,2.4048,666700001.0
2007-10-15 12:46:00,2.4048,2.4051,2.40475,2.4048,941999998.0
2007-10-15 12:47:00,2.4048,2.4052,2.4047,2.4052,778399997.0
2007-10-15 12:48:00,2.4052,2.4054,2.40505,2.4051,1418400001.0
2007-10-15 12:49:00,2.4051,2.4051,2.405,2.4051,1105999994.0
2007-10-15 12:50:00,2.405,2.4053,2.405,2.4051,601200003.0
2007-10-15 12:51:00,2.4051,2.4055,2.4049,2.4055,1077299996.0
2007-10-15 12:52:00,2.4055,2.4055,2.405,2.4055,640800000.0
2007-10-15 12:53:00,2.4055,2.40575,2.4054,2.4057,932799996.0
2007-10-15 12:54:00,2.4057,2.40605,2.4057,2.4058,908199998.0
2007-10-15 12:55:00,2.4057,2.4058,2.4055,2.4058,1084600000.0
2007-10-15 12:56:00,2.4058,2.4059,2.4054,2.4056,960799998.0
2007-10-15 12:57:00,2.4056,2.4057,2.4055,2.40555,1197500001.0
2007-10-15 12:58:00,2.40555,2.4065,2.40555,2.4064,1315200002.0
2007-10-15 12:59:00,2.4064,2.4076,2.4061,2.4075,1548299999.0
2007-10-15 13:00:00,2.40755,2.408,2.4069,2.4069,1173200000.0
2007-10-15 13:01:00,2.4069,2.4071,2.40655,2.4068,1740600008.0
2007-10-15 13:02:00,2.4068,2.407,2.4066,2.4068,1819999999.0
2007-10-15 13:03:00,2.4067,2.408,2.4067,2.4078,1146000003.0
2007-10-15 13:04:00,2.4078,2.4081,2.4077,2.4079,1126200002.0
2007-10-15 13:05:00,2.4079,2.4082,2.4079,2.4081,1712799998.0
2007-10-15 13:06:00,2.4081,2.40855,2.4081,2.40855,1287200002.0
2007-10-15 13:07:00,2.40855,2.40875,2.4085,2.4086,681400000.0
2007-10-15 13:08:00,2.4086,2.4089,2.4085,2.4089,1240900000.0
2007-10-15 13:09:00,2.4089,2.4091,2.4085,2.4086,900000001.0
2007-10-15 13:10:00,2.4086,2.4088,2.40835,2.4087,1475400004.0
2007-10-15 13:11:00,2.4087,2.4087,2.4083,2.4083,636400000.0
2007-10-15 13:12:00,2.4083,2.40845,2.4082,2.4084,1206300001.0
2007-10-15 13:13:00,2.4084,2.4086,2.4083,2.40845,683200000.0
2007-10-15 13:14:00,2.40845,2.4085,2.40835,2.40845,247200000.0
2007-10-15 13:15:00,2.40845,2.4085,2.40815,2.40835,979600004.0
2007-10-15 13:16:00,2.40835,2.4085,2.408,2.408,1261600008.0
2007-10-15 13:17:00,2.40805,2.4087,2.40795,2.4084,1814999996.0
2007-10-15 13:18:00,2.4083,2.4087,2.4082,2.4087,1347699989.0
2007-10-15 13:19:00,2.4087,2.4088,2.4085,2.4087,982400000.0
2007-10-15 13:20:00,2.4087,2.40895,2.4086,2.4086,1348600003.0
2007-10-15 13:21:00,2.4086,2.4095,2.4086,2.40905,769600000.0
2007-10-15 13:22:00,2.409,2.4092,2.4088,2.4091,1384500003.0
2007-10-15 13:23:00,2.4092,2.4093,2.4089,2.4093,816899998.0
2007-10-15 13:24:00,2.4094,2.4097,2.4093,2.4094,1379100001.0
2007-10-15 13:25:00,2.4094,2.4098,2.4094,2.4097,1008800004.0
2007-10-15 13:26:00,2.4097,2.4097,2.4094,2.4094,700799992.0
2007-10-15 13:27:00,2.4094,2.40955,2.4092,2.4093,1055600002.0
2007-10-15 13:28:00,2.4093,2.4095,2.4093,2.4093,774399997.0
2007-10-15 13:29:00,2.4093,2.4096,2.4093,2.40955,1043199990.0
2007-10-15 13:30:00,2.40955,2.4096,2.4094,2.4095,1264400004.0
2007-10-15 13:31:00,2.4095,2.4097,2.4095,2.4095,869300000.0
2007-10-15 13:32:00,2.4095,2.4097,2.4095,2.4096,955500003.0
2007-10-15 13:33:00,2.4096,2.4097,2.4094,2.4097,693199995.0
2007-10-15 13:34:00,2.4097,2.4098,2.4093,2.4094,960199995.0
2007-10-15 13:35:00,2.4094,2.4094,2.4092,2.40925,636799990.0
2007-10-15 13:36:00,2.4093,2.4099,2.4092,2.4096,1162700006.0
2007-10-15 13:37:00,2.4096,2.4097,2.4095,2.4097,1085700004.0
2007-10-15 13:38:00,2.4097,2.4097,2.4093,2.4096,1082800000.0
2007-10-15 13:39:00,2.4096,2.4099,2.4093,2.4098,617700001.0
2007-10-15 13:40:00,2.4098,2.4098,2.4092,2.4092,801800000.0
2007-10-15 13:41:00,2.4092,2.4095,2.4091,2.4091,886000000.0
2007-10-15 13:42:00,2.4091,2.4093,2.409,2.4091,840999997.0
2007-10-15 13:43:00,2.4091,2.4098,2.4091,2.4093,1129399998.0
2007-10-15 13:44:00,2.4093,2.4094,2.4092,2.4093,746100000.0
2007-10-15 13:45:00,2.4093,2.4098,2.4093,2.4096,721200001.0
2007-10-15 13:46:00,2.4096,2.4102,2.4095,2.41,1854200008.0
2007-10-15 13:47:00,2.41,2.4101,2.4095,2.4096,1410599999.0
2007-10-15 13:48:00,2.4096,2.4097,2.4093,2.40945,1109800000.0
2007-10-15 13:49:00,2.4095,2.4096,2.4092,2.4094,1644099996.0
2007-10-15 13:50:00,2.4094,2.4095,2.4086,2.4087,1620499996.0
2007-10-15 13:51:00,2.4087,2.4092,2.40855,2.409,1329500001.0
2007-10-15 13:52:00,2.409,2.4092,2.4088,2.409,782800000.0
2007-10-15 13:53:00,2.409,2.4092,2.40895,2.40895,536400000.0
2007-10-15 13:54:00,2.40895,2.4092,2.4086,2.4086,930300000.0
2007-10-15 13:55:00,2.4088,2.40895,2.4082,2.4083,1212299998.0
2007-10-15 13:56:00,2.4083,2.4086,2.4083,2.4085,707600000.0
2007-10-15 13:57:00,2.4085,2.4086,2.4083,2.4085,1003200001.0
2007-10-15 13:58:00,2.4085,2.4086,2.4084,2.4085,530299997.0
2007-10-15 13:59:00,2.4085,2.4086,2.4083,2.4084,599299999.0
2007-10-15 14:00:00,2.4084,2.4085,2.4082,2.4083,975600000.0
2007-10-15 14:01:00,2.4083,2.4085,2.4082,2.4084,997300000.0
2007-10-15 14:02:00,2.4084,2.4086,2.4083,2.4086,1459799994.0
2007-10-15 14:03:00,2.4086,2.4086,2.4081,2.4082,1268000005.0
2007-10-15 14:04:00,2.4082,2.4083,2.408,2.408,1099500000.0
2007-10-15 14:05:00,2.408,2.4083,2.408,2.408,1306700004.0
2007-10-15 14:06:00,2.40815,2.40845,2.4081,2.4084,1065800000.0
2007-10-15 14:07:00,2.4085,2.4085,2.4081,2.4082,1354200001.0
2007-10-15 14:08:00,2.40805,2.4085,2.40805,2.4084,433400000.0
2007-10-15 14:09:00,2.4084,2.4087,2.4084,2.4086,1129799995.0
2007-10-15 14:10:00,2.4086,2.4088,2.4083,2.4083,1022000001.0
2007-10-15 14:11:00,2.4085,2.4086,2.4084,2.40845,644500002.0
2007-10-15 14:12:00,2.40845,2.40855,2.4083,2.4084,663599995.0
2007-10-15 14:13:00,2.4085,2.40895,2.4085,2.40895,1024800000.0
2007-10-15 14:14:00,2.40895,2.4093,2.4089,2.4091,966000000.0
2007-10-15 14:15:00,2.4091,2.4092,2.409,2.4092,817999999.0
2007-10-15 14:16:00,2.4092,2.4093,2.4091,2.4093,226400000.0
2007-10-15 14:17:00,2.4093,2.4093,2.409,2.4092,653400000.0
2007-10-15 14:18:00,2.4092,2.4092,2.4088,2.4089,789399999.0
2007-10-15 14:19:00,2.409,2.4091,2.4088,2.4091,990000002.0
2007-10-15 14:20:00,2.4091,2.4091,2.4089,2.4091,794800000.0
2007-10-15 14:21:00,2.4091,2.4091,2.4086,2.4088,1338200001.0
2007-10-15 14:22:00,2.4088,2.4092,2.40875,2.409,1304199994.0
2007-10-15 14:23:00,2.4091,2.4092,2.4085,2.4087,729600001.0
2007-10-15 14:24:00,2.4087,2.4088,2.4082,2.4085,1054499999.0
2007-10-15 14:25:00,2.4085,2.4087,2.4083,2.4086,720900003.0
2007-10-15 14:26:00,2.4086,2.4087,2.4084,2.4084,1017600000.0
2007-10-15 14:27:00,2.4084,2.4086,2.40795,2.4081,998499999.0
2007-10-15 14:28:00,2.4081,2.4085,2.408,2.4084,655999999.0
2007-10-15 14:29:00,2.4084,2.4089,2.4083,2.4086,995599997.0
2007-10-15 14:30:00,2.4086,2.4094,2.4086,2.4089,1000500000.0
2007-10-15 14:31:00,2.4089,2.4092,2.4088,2.4088,1209600001.0
2007-10-15 14:32:00,2.4088,2.409,2.408,2.4082,1171500007.0
2007-10-15 14:33:00,2.4082,2.4084,2.408,2.4081,695599999.0
2007-10-15 14:34:00,2.4081,2.4081,2.4077,2.4077,1344000003.0
2007-10-15 14:35:00,2.4077,2.408,2.4077,2.4078,1496800003.0
2007-10-15 14:36:00,2.4078,2.4084,2.4078,2.4082,1301399999.0
2007-10-15 14:37:00,2.4082,2.4083,2.4079,2.408,1141000003.0
2007-10-15 14:38:00,2.408,2.4082,2.40775,2.4078,1849500010.0
2007-10-15 14:39:00,2.4078,2.4082,2.4078,2.4081,1119100001.0
2007-10-15 14:40:00,2.4081,2.4084,2.40805,2.4082,743899997.0
2007-10-15 14:41:00,2.4082,2.4085,2.40815,2.4085,321900000.0
2007-10-15 14:42:00,2.4085,2.40855,2.4084,2.4084,360800000.0
2007-10-15 14:43:00,2.4084,2.4087,2.4083,2.40855,1299599994.0
2007-10-15 14:44:00,2.4086,2.40865,2.4082,2.4084,1213600003.0
2007-10-15 14:45:00,2.4084,2.4086,2.4078,2.4078,1652100016.0
2007-10-15 14:46:00,2.4078,2.4085,2.4078,2.4084,1914300004.0
2007-10-15 14:47:00,2.4086,2.4086,2.40815,2.40825,1516099994.0
2007-10-15 14:48:00,2.40825,2.4083,2.4079,2.4081,1207199999.0
2007-10-15 14:49:00,2.4081,2.40815,2.4077,2.40815,1724299990.0
2007-10-15 14:50:00,2.4081,2.40875,2.408,2.40875,961999999.0
2007-10-15 14:51:00,2.4087,2.40935,2.4087,2.4091,911800001.0
2007-10-15 14:52:00,2.40905,2.4091,2.4087,2.4089,621600000.0
2007-10-15 14:53:00,2.4089,2.40965,2.4088,2.409,1055200005.0
2007-10-15 14:54:00,2.409,2.40925,2.4088,2.4092,1395600001.0
2007-10-15 14:55:00,2.4092,2.4095,2.4092,2.4095,1228599998.0
2007-10-15 14:56:00,2.4095,2.4096,2.4094,2.4095,808900000.0
2007-10-15 14:57:00,2.4095,2.4098,2.4095,2.4097,957800000.0
2007-10-15 14:58:00,2.40975,2.4099,2.4095,2.4096,993399998.0
2007-10-15 14:59:00,2.4096,2.4098,2.4095,2.4096,890073670.0
2007-10-15 15:00:00,2.4096,2.4103,2.4096,2.4102,1253100000.0
2007-10-15 15:01:00,2.4102,2.4102,2.4099,2.4101,1454399998.0
2007-10-15 15:02:00,2.4102,2.4113,2.4099,2.41115,1985100012.0
2007-10-15 15:03:00,2.41115,2.4114,2.4107,2.4109,1508400007.0
2007-10-15 15:04:00,2.4109,2.4109,2.4103,2.4105,1605800000.0
2007-10-15 15:05:00,2.4105,2.4105,2.4101,2.4101,971099997.0
2007-10-15 15:06:00,2.4101,2.4103,2.4099,2.4101,1077799997.0
2007-10-15 15:07:00,2.4101,2.4104,2.41,2.4102,1199000002.0
2007-10-15 15:08:00,2.4102,2.4104,2.41,2.4101,1232400000.0
2007-10-15 15:09:00,2.4101,2.4104,2.4101,2.4103,968400000.0
2007-10-15 15:10:00,2.4103,2.41035,2.40995,2.41,816299998.0
2007-10-15 15:11:00,2.41,2.4101,2.4095,2.4095,642400000.0
2007-10-15 15:12:00,2.4095,2.4095,2.4092,2.4093,681200000.0
2007-10-15 15:13:00,2.4093,2.4099,2.4092,2.4098,1508799999.0
2007-10-15 15:14:00,2.4098,2.4102,2.4098,2.4101,1409199996.0
2007-10-15 15:15:00,2.4101,2.4102,2.4099,2.41,1637299996.0
2007-10-15 15:16:00,2.41,2.41,2.40985,2.41,1424999978.0
2007-10-15 15:17:00,2.41,2.41,2.4097,2.40985,966000003.0
2007-10-15 15:18:00,2.40985,2.4104,2.4098,2.4103,1039200000.0
2007-10-15 15:19:00,2.4103,2.4107,2.4103,2.4107,1937200002.0
2007-10-15 15:20:00,2.4107,2.4108,2.4101,2.4103,1352800008.0
2007-10-15 15:21:00,2.4103,2.4104,2.4101,2.4103,1434000014.0
2007-10-15 15:22:00,2.4103,2.4104,2.4103,2.4104,556000000.0
2007-10-15 15:23:00,2.4104,2.4109,2.4103,2.4107,1006000000.0
2007-10-15 15:24:00,2.4108,2.411,2.4105,2.4106,1959799997.0
2007-10-15 15:25:00,2.4106,2.4108,2.41055,2.4106,1633200005.0
2007-10-15 15:26:00,2.4101,2.4105,2.4101,2.4104,1497700011.0
2007-10-15 15:27:00,2.41085,2.411,2.4107,2.411,1497700011.0
2007-10-15 15:28:00,2.411,2.4111,2.4107,2.4109,1193299988.0
2007-10-15 15:29:00,2.4109,2.4109,2.4106,2.4106,1543199997.0
2007-10-15 15:30:00,2.4107,2.411,2.4106,2.4109,1718200003.0
2007-10-15 15:31:00,2.4109,2.411,2.4108,2.411,1299699999.0
2007-10-15 15:32:00,2.411,2.411,2.4107,2.4107,632799998.0
2007-10-15 15:33:00,2.4109,2.4109,2.4105,2.4107,1235200007.0
2007-10-15 15:34:00,2.4106,2.4108,2.4104,2.4104,956100001.0
2007-10-15 15:35:00,2.4104,2.4105,2.4103,2.4104,711900000.0
2007-10-15 15:36:00,2.4104,2.4106,2.41025,2.4103,606399997.0
2007-10-15 15:37:00,2.4103,2.4103,2.41,2.4101,857300000.0
2007-10-15 15:38:00,2.4101,2.4104,2.4099,2.4103,1086500010.0
2007-10-15 15:39:00,2.4103,2.4106,2.4103,2.4104,583400000.0
2007-10-15 15:40:00,2.4104,2.4108,2.4104,2.4108,692200000.0
2007-10-15 15:41:00,2.4107,2.4109,2.4105,2.4105,701999997.0
2007-10-15 15:42:00,2.4105,2.4107,2.4102,2.4102,1103900004.0
2007-10-15 15:43:00,2.4102,2.4104,2.4099,2.4101,1626099992.0
2007-10-15 15:44:00,2.4101,2.4101,2.4094,2.4094,927699999.0
2007-10-15 15:45:00,2.4095,2.4099,2.4085,2.4085,929999998.0
2007-10-15 15:46:00,2.4085,2.4093,2.4085,2.4089,1032000000.0
2007-10-15 15:47:00,2.4089,2.409,2.40825,2.4085,1460699995.0
2007-10-15 15:48:00,2.4085,2.4091,2.4085,2.4091,1320700001.0
2007-10-15 15:49:00,2.4091,2.4094,2.4089,2.4093,2056200001.0
2007-10-15 15:50:00,2.40925,2.4097,2.409,2.4097,1650300007.0
2007-10-15 15:51:00,2.4097,2.4098,2.4094,2.4096,971600001.0
2007-10-15 15:52:00,2.4096,2.4097,2.40935,2.4094,1495899998.0
2007-10-15 15:53:00,2.4094,2.4097,2.4093,2.4094,1290300001.0
2007-10-15 15:54:00,2.4094,2.4097,2.4093,2.4094,692900004.0
2007-10-15 15:55:00,2.4094,2.4096,2.4092,2.4094,1144100000.0
2007-10-15 15:56:00,2.4095,2.4096,2.4092,2.4095,964900000.0
2007-10-15 15:57:00,2.4095,2.4097,2.4094,2.4096,1237500007.0
2007-10-15 15:58:00,2.4096,2.4097,2.4094,2.4096,853399999.0
2007-10-15 15:59:00,2.4096,2.4096,2.4091,2.4095,1150300001.0
2007-10-15 16:00:00,2.4095,2.40965,2.409,2.4093,1675800007.0
2007-10-15 16:01:00,2.4093,2.4096,2.4089,2.4094,867599999.0
2007-10-15 16:02:00,2.4094,2.40955,2.40915,2.40945,1130499999.0
2007-10-15 16:03:00,2.40945,2.4095,2.4081,2.4082,812899999.0
2007-10-15 16:04:00,2.4082,2.4086,2.4082,2.40845,1342500003.0
2007-10-15 16:05:00,2.40845,2.4086,2.4081,2.4086,1063100000.0
2007-10-15 16:06:00,2.4086,2.4086,2.4083,2.4085,819199999.0
2007-10-15 16:07:00,2.4085,2.4087,2.4084,2.4085,707600000.0
2007-10-15 16:08:00,2.4085,2.4085,2.40825,2.4083,414500000.0
2007-10-15 16:09:00,2.4083,2.4084,2.4082,2.4084,452400000.0
2007-10-15 16:10:00,2.4084,2.4087,2.4083,2.4087,920800000.0
2007-10-15 16:11:00,2.4087,2.4087,2.4085,2.4087,621600000.0
2007-10-15 16:12:00,2.4087,2.4087,2.4085,2.4085,838000000.0
2007-10-15 16:13:00,2.4085,2.4087,2.40835,2.4085,1229200000.0
2007-10-15 16:14:00,2.4086,2.40905,2.4085,2.40905,912600004.0
2007-10-15 16:15:00,2.409,2.4094,2.409,2.4091,1203300006.0
2007-10-15 16:16:00,2.4091,2.4101,2.4091,2.41,916200000.0
2007-10-15 16:17:00,2.41,2.4102,2.4098,2.4099,1088000000.0
2007-10-15 16:18:00,2.4098,2.4099,2.4096,2.4097,1371899997.0
2007-10-15 16:19:00,2.4097,2.4098,2.4094,2.4094,987600003.0
2007-10-15 16:20:00,2.4094,2.4097,2.40925,2.4094,928300000.0
2007-10-15 16:21:00,2.4094,2.40965,2.4094,2.4095,646399998.0
2007-10-15 16:22:00,2.4095,2.4096,2.4091,2.4094,762300000.0
2007-10-15 16:23:00,2.40935,2.4094,2.4091,2.4092,617099998.0
2007-10-15 16:24:00,2.4093,2.4093,2.4091,2.4092,663200002.0
2007-10-15 16:25:00,2.4092,2.4095,2.4091,2.4092,986400003.0
2007-10-15 16:26:00,2.4092,2.4093,2.4091,2.4092,653100002.0
2007-10-15 16:27:00,2.40915,2.4093,2.4091,2.4093,822900001.0
2007-10-15 16:28:00,2.4093,2.4094,2.4091,2.4092,1429999997.0
2007-10-15 16:29:00,2.4092,2.40925,2.4088,2.4088,750799998.0
2007-10-15 16:30:00,2.4088,2.4088,2.4083,2.40835,1107200001.0
2007-10-15 16:31:00,2.40835,2.4085,2.4083,2.4084,1316700005.0
2007-10-15 16:32:00,2.4084,2.4086,2.4083,2.4084,1198800003.0
2007-10-15 16:33:00,2.4084,2.4085,2.4082,2.4083,1257999999.0
2007-10-15 16:34:00,2.4083,2.4088,2.4083,2.4086,681599998.0
2007-10-15 16:35:00,2.4087,2.4087,2.4083,2.4085,826699988.0
2007-10-15 16:36:00,2.4085,2.4087,2.4083,2.4087,744500000.0
2007-10-15 16:37:00,2.4086,2.4088,2.4082,2.4082,611800000.0
2007-10-15 16:38:00,2.4082,2.4085,2.4082,2.4082,558000000.0
2007-10-15 16:39:00,2.4083,2.4084,2.408,2.408,527200000.0
2007-10-15 16:40:00,2.408,2.408,2.4076,2.4079,792600002.0
2007-10-15 16:41:00,2.40775,2.4079,2.4075,2.4076,643800000.0
2007-10-15 16:42:00,2.4076,2.4077,2.4068,2.407,828000000.0
2007-10-15 16:43:00,2.40695,2.4075,2.4069,2.4073,614100000.0
2007-10-15 16:44:00,2.4073,2.4076,2.4072,2.4073,700000000.0
2007-10-15 16:45:00,2.4073,2.4074,2.407,2.4072,721900000.0
2007-10-15 16:46:00,2.4072,2.4073,2.4067,2.4069,807200000.0
2007-10-15 16:47:00,2.4069,2.407,2.4069,2.407,374400000.0
2007-10-15 16:48:00,2.407,2.408,2.407,2.4076,1005000000.0
2007-10-15 16:49:00,2.4076,2.4078,2.4073,2.4077,1077400000.0
2007-10-15 16:50:00,2.40765,2.408,2.4076,2.408,1059799999.0
2007-10-15 16:51:00,2.408,2.408,2.40785,2.408,482399999.0
2007-10-15 16:52:00,2.408,2.408,2.4078,2.4079,649600000.0
2007-10-15 16:53:00,2.4079,2.408,2.4076,2.4077,1082399997.0
2007-10-15 16:54:00,2.4077,2.4078,2.407,2.4075,1261000001.0
2007-10-15 16:55:00,2.40755,2.4077,2.4072,2.4077,1324999997.0
2007-10-15 16:56:00,2.4077,2.4078,2.40755,2.4076,1013000000.0
2007-10-15 16:57:00,2.4076,2.4079,2.4076,2.4079,652800000.0
2007-10-15 16:58:00,2.4079,2.4079,2.4075,2.4078,848799996.0
2007-10-15 16:59:00,2.4078,2.4097,2.4078,2.4096,1106200000.0
2007-10-15 17:00:00,2.4095,2.4096,2.409,2.409,891400000.0
2007-10-15 17:01:00,2.409,2.4092,2.4082,2.4082,1017600000.0
2007-10-15 17:02:00,2.4082,2.4088,2.40815,2.4087,1153000000.0
2007-10-15 17:03:00,2.4086,2.41,2.4085,2.4099,828800000.0
2007-10-15 17:04:00,2.4099,2.4099,2.4093,2.4096,1303999997.0
2007-10-15 17:05:00,2.4096,2.4096,2.4088,2.4091,692800000.0
2007-10-15 17:06:00,2.4092,2.4096,2.4088,2.4091,961099999.0
2007-10-15 17:07:00,2.4091,2.4092,2.4082,2.4083,948599996.0
2007-10-15 17:08:00,2.4083,2.40895,2.40785,2.4089,1894000007.0
2007-10-15 17:09:00,2.409,2.4094,2.4087,2.4091,1124800000.0
2007-10-15 17:10:00,2.4091,2.4096,2.409,2.40945,1184999999.0
2007-10-15 17:11:00,2.4094,2.40975,2.4094,2.4094,1328899995.0
2007-10-15 17:12:00,2.40945,2.4098,2.4088,2.4098,1537699998.0
2007-10-15 17:13:00,2.4098,2.4098,2.409,2.409,774900000.0
2007-10-15 17:14:00,2.409,2.40955,2.409,2.4095,1273599997.0
2007-10-15 17:15:00,2.4095,2.4098,2.4093,2.4095,903200000.0
2007-10-15 17:16:00,2.4095,2.4098,2.4093,2.4096,1192900001.0
2007-10-15 17:17:00,2.4096,2.40985,2.40935,2.4097,979199999.0
2007-10-15 17:18:00,2.4097,2.4101,2.4097,2.41005,910699997.0
2007-10-15 17:19:00,2.41005,2.4101,2.40975,2.4098,817500000.0
2007-10-15 17:20:00,2.4098,2.41045,2.4098,2.41035,889400000.0
2007-10-15 17:21:00,2.41035,2.41035,2.41,2.4101,704700000.0
2007-10-15 17:22:00,2.4101,2.4104,2.40975,2.41,1267500002.0
2007-10-15 17:23:00,2.40995,2.41,2.4095,2.40985,1128000000.0
2007-10-15 17:24:00,2.4099,2.4099,2.4092,2.4092,1224799997.0
2007-10-15 17:25:00,2.4094,2.4094,2.4086,2.4089,1115700000.0
2007-10-15 17:26:00,2.4088,2.409,2.4085,2.4086,1060699996.0
2007-10-15 17:27:00,2.4087,2.4088,2.4081,2.4083,1289100001.0
2007-10-15 17:28:00,2.4084,2.4086,2.4082,2.4086,1385899992.0
2007-10-15 17:29:00,2.4085,2.4092,2.4085,2.4089,1274399999.0
2007-10-15 17:30:00,2.4089,2.4091,2.4087,2.4088,1492500001.0
2007-10-15 17:31:00,2.4089,2.4089,2.4078,2.40795,1490799999.0
2007-10-15 17:32:00,2.40795,2.4082,2.4078,2.4078,1087599998.0
2007-10-15 17:33:00,2.4078,2.4081,2.4077,2.4078,772000000.0
2007-10-15 17:34:00,2.4078,2.4083,2.4077,2.4081,873399999.0
2007-10-15 17:35:00,2.4081,2.4082,2.4079,2.408,943200001.0
2007-10-15 17:36:00,2.408,2.4081,2.40765,2.4081,849600001.0
2007-10-15 17:37:00,2.408,2.408,2.4077,2.4079,708799999.0
2007-10-15 17:38:00,2.4079,2.40815,2.4078,2.40805,1144500002.0
2007-10-15 17:39:00,2.40805,2.40855,2.408,2.4085,1100100001.0
2007-10-15 17:40:00,2.4085,2.409,2.4085,2.409,1118400000.0
2007-10-15 17:41:00,2.409,2.409,2.4083,2.4084,1339499998.0
2007-10-15 17:42:00,2.4084,2.4086,2.4082,2.40855,989599998.0
2007-10-15 17:43:00,2.40855,2.4087,2.4083,2.40855,1491100008.0
2007-10-15 17:44:00,2.4086,2.4092,2.4085,2.4087,1735900000.0
2007-10-15 17:45:00,2.4085,2.409,2.40835,2.40895,1866899999.0
2007-10-15 17:46:00,2.4089,2.4093,2.4088,2.409,1015699999.0
2007-10-15 17:47:00,2.409,2.4097,2.4089,2.4097,1168099997.0
2007-10-15 17:48:00,2.4097,2.4097,2.409,2.4091,895999998.0
2007-10-15 17:49:00,2.4091,2.4094,2.409,2.4093,1149599998.0
2007-10-15 17:50:00,2.4093,2.4093,2.409,2.4092,1086399993.0
2007-10-15 17:51:00,2.4092,2.4096,2.4092,2.4095,792700001.0
2007-10-15 17:52:00,2.4096,2.4096,2.4093,2.4093,1240000000.0
2007-10-15 17:53:00,2.4093,2.4093,2.40885,2.409,931499999.0
2007-10-15 17:54:00,2.4089,2.409,2.4087,2.4088,1115200000.0
2007-10-15 17:55:00,2.40875,2.409,2.4085,2.4089,1137600000.0
2007-10-15 17:56:00,2.4089,2.4093,2.4088,2.40895,905500001.0
2007-10-15 17:57:00,2.40895,2.4091,2.4088,2.40905,604400005.0
2007-10-15 17:58:00,2.40905,2.4091,2.4089,2.40905,589199998.0
2007-10-15 17:59:00,2.40905,2.4092,2.4089,2.4091,900900004.0
2007-10-15 18:00:00,2.4092,2.4094,2.40885,2.4089,823300000.0
2007-10-15 18:01:00,2.4089,2.4091,2.4088,2.4088,714899998.0
2007-10-15 18:02:00,2.4088,2.4089,2.4086,2.4087,363200000.0
2007-10-15 18:03:00,2.4087,2.4088,2.4085,2.4088,551200000.0
2007-10-15 18:04:00,2.4088,2.4094,2.4088,2.4094,815999999.0
2007-10-15 18:05:00,2.4094,2.40945,2.4091,2.4092,770799999.0
2007-10-15 18:06:00,2.4092,2.4093,2.4088,2.40885,783800002.0
2007-10-15 18:07:00,2.4089,2.4089,2.4085,2.4085,414200000.0
2007-10-15 18:08:00,2.4086,2.4091,2.4086,2.4091,727200000.0
2007-10-15 18:09:00,2.4091,2.4091,2.4088,2.4089,673600000.0
2007-10-15 18:10:00,2.4089,2.409,2.4088,2.40885,426900000.0
2007-10-15 18:11:00,2.40885,2.40885,2.4084,2.4085,596800000.0
2007-10-15 18:12:00,2.4085,2.4085,2.4082,2.4085,1012299994.0
2007-10-15 18:13:00,2.4085,2.4087,2.4085,2.4086,414400000.0
2007-10-15 18:14:00,2.4086,2.4087,2.4084,2.4086,434399999.0
2007-10-15 18:15:00,2.4086,2.409,2.4085,2.409,499000000.0
2007-10-15 18:16:00,2.409,2.4093,2.409,2.4092,476000000.0
2007-10-15 18:17:00,2.4092,2.4094,2.4091,2.4093,870299996.0
2007-10-15 18:18:00,2.4093,2.4096,2.40925,2.40955,421600000.0
2007-10-15 18:19:00,2.40955,2.4096,2.4094,2.4095,606400000.0
2007-10-15 18:20:00,2.4095,2.4095,2.4092,2.4092,547100001.0
2007-10-15 18:21:00,2.4092,2.4094,2.4092,2.4093,835099998.0
2007-10-15 18:22:00,2.4093,2.4096,2.4092,2.40945,570000000.0
2007-10-15 18:23:00,2.40945,2.40965,2.4094,2.40945,601899994.0
2007-10-15 18:24:00,2.40945,2.40955,2.4092,2.40925,667999996.0
2007-10-15 18:25:00,2.40925,2.4096,2.4092,2.4096,428000000.0
2007-10-15 18:26:00,2.4096,2.40965,2.4094,2.40955,525100001.0
2007-10-15 18:27:00,2.40955,2.4097,2.40955,2.40965,659200001.0
2007-10-15 18:28:00,2.40965,2.4097,2.4093,2.4093,586000000.0
2007-10-15 18:29:00,2.4093,2.4095,2.409,2.4095,1005099996.0
2007-10-15 18:30:00,2.4095,2.4095,2.4091,2.4092,1113400000.0
2007-10-15 18:31:00,2.4092,2.4092,2.409,2.4091,580000000.0
2007-10-15 18:32:00,2.4091,2.4093,2.4091,2.40925,304800000.0
2007-10-15 18:33:00,2.40925,2.40925,2.4092,2.40925,356800000.0
2007-10-15 18:34:00,2.40925,2.40925,2.4091,2.4091,458400000.0
2007-10-15 18:35:00,2.4091,2.4093,2.4091,2.4093,381600000.0
2007-10-15 18:36:00,2.4093,2.4093,2.4091,2.40915,329999999.0
2007-10-15 18:37:00,2.4092,2.4094,2.4091,2.4094,323500000.0
2007-10-15 18:38:00,2.4094,2.4096,2.4094,2.40955,448800002.0
2007-10-15 18:39:00,2.40955,2.4098,2.40945,2.4096,1000500001.0
2007-10-15 18:40:00,2.4096,2.4098,2.4095,2.4095,583100002.0
2007-10-15 18:41:00,2.4096,2.4096,2.4091,2.4092,274400000.0
2007-10-15 18:42:00,2.4092,2.4093,2.4091,2.4093,309599999.0
2007-10-15 18:43:00,2.4093,2.4094,2.4093,2.4094,352900000.0
2007-10-15 18:44:00,2.4094,2.4094,2.4093,2.4094,760500000.0
2007-10-15 18:45:00,2.4094,2.4095,2.4092,2.4095,592499999.0
2007-10-15 18:46:00,2.4095,2.4097,2.4094,2.4096,723200000.0
2007-10-15 18:47:00,2.4096,2.4097,2.4093,2.4095,823099999.0
2007-10-15 18:48:00,2.4095,2.4095,2.4093,2.4094,949799996.0
2007-10-15 18:49:00,2.4094,2.4094,2.4091,2.4092,783199997.0
2007-10-15 18:50:00,2.4092,2.4093,2.40905,2.4091,638600000.0
2007-10-15 18:51:00,2.4091,2.4096,2.4091,2.4096,498100000.0
2007-10-15 18:52:00,2.4097,2.4097,2.4095,2.4097,829499994.0
2007-10-15 18:53:00,2.4097,2.4099,2.4097,2.40975,373599999.0
2007-10-15 18:54:00,2.40975,2.4102,2.4097,2.4102,682200002.0
2007-10-15 18:55:00,2.4102,2.4104,2.4101,2.4102,363499999.0
2007-10-15 18:56:00,2.4102,2.4103,2.4099,2.4102,666399998.0
2007-10-15 18:57:00,2.4102,2.4102,2.4099,2.4102,514400000.0
2007-10-15 18:58:00,2.4102,2.4102,2.40995,2.4101,250200000.0
2007-10-15 18:59:00,2.4101,2.4101,2.4098,2.4098,642400000.0
2007-10-15 19:00:00,2.4098,2.41,2.4097,2.4099,735299998.0
2007-10-15 19:01:00,2.4099,2.4099,2.40965,2.4097,412999999.0
2007-10-15 19:02:00,2.4098,2.41,2.40965,2.41,536800000.0
2007-10-15 19:03:00,2.41,2.41,2.4098,2.4099,329600000.0
2007-10-15 19:04:00,2.4099,2.4102,2.40965,2.41,1103199998.0
2007-10-15 19:05:00,2.41,2.4101,2.4099,2.4101,649600000.0
2007-10-15 19:06:00,2.4101,2.4102,2.4099,2.4102,771600000.0
2007-10-15 19:07:00,2.4102,2.4102,2.41,2.41,708799998.0
2007-10-15 19:08:00,2.41,2.4101,2.4096,2.4098,700700001.0
2007-10-15 19:09:00,2.4098,2.4104,2.4097,2.41,813000000.0
2007-10-15 19:10:00,2.41,2.4103,2.4098,2.4103,612099999.0
2007-10-15 19:11:00,2.4103,2.4106,2.4103,2.4106,632900000.0
2007-10-15 19:12:00,2.4106,2.4106,2.41,2.41,579500000.0
2007-10-15 19:13:00,2.41,2.4105,2.41,2.4103,693300000.0
2007-10-15 19:14:00,2.4103,2.4105,2.41,2.4105,821699999.0
2007-10-15 19:15:00,2.4105,2.4105,2.4101,2.4102,1101499994.0
2007-10-15 19:16:00,2.4102,2.4106,2.4102,2.4103,731699997.0
2007-10-15 19:17:00,2.4103,2.4105,2.4099,2.4102,1298900000.0
2007-10-15 19:18:00,2.4101,2.4103,2.4099,2.4102,892999999.0
2007-10-15 19:19:00,2.4102,2.4104,2.4102,2.4104,885600003.0
2007-10-15 19:20:00,2.4104,2.4104,2.4098,2.41,1052899999.0
2007-10-15 19:21:00,2.41,2.4109,2.41,2.41055,1225300001.0
2007-10-15 19:22:00,2.41055,2.4109,2.4105,2.4107,858200000.0
2007-10-15 19:23:00,2.4107,2.411,2.4107,2.4109,758000000.0
2007-10-15 19:24:00,2.4109,2.4109,2.4107,2.4108,759400000.0
2007-10-15 19:25:00,2.4108,2.4111,2.4106,2.4111,861899999.0
2007-10-15 19:26:00,2.4111,2.4113,2.411,2.411,549799999.0
2007-10-15 19:27:00,2.411,2.4114,2.411,2.4113,720799997.0
2007-10-15 19:28:00,2.4113,2.4115,2.411,2.4113,615999999.0
2007-10-15 19:29:00,2.4113,2.4117,2.4113,2.4116,1176100008.0
2007-10-15 19:30:00,2.4116,2.4119,2.4115,2.41165,987599997.0
2007-10-15 19:31:00,2.41165,2.41165,2.4115,2.41155,208500000.0
2007-10-15 19:32:00,2.41155,2.41155,2.4112,2.4113,207200000.0
2007-10-15 19:33:00,2.4113,2.4115,2.4113,2.4114,335200000.0
2007-10-15 19:34:00,2.4114,2.4116,2.4114,2.4116,176000000.0
2007-10-15 19:35:00,2.4116,2.4116,2.4115,2.4115,239200000.0
2007-10-15 19:36:00,2.4115,2.4116,2.4115,2.4115,356000000.0
2007-10-15 19:37:00,2.4115,2.4116,2.41145,2.4115,442400000.0
2007-10-15 19:38:00,2.4115,2.41155,2.41145,2.41155,72800000.0
2007-10-15 19:39:00,2.41155,2.41155,2.4112,2.4113,259000000.0
2007-10-15 19:40:00,2.4113,2.4113,2.4111,2.41125,159300000.0
2007-10-15 19:41:00,2.41125,2.41135,2.411,2.411,117100000.0
2007-10-15 19:42:00,2.4113,2.41135,2.4112,2.4113,52800000.0
2007-10-15 19:43:00,2.4113,2.41135,2.4113,2.4113,38000000.0
2007-10-15 19:44:00,2.4113,2.41135,2.41095,2.4111,197600000.0
2007-10-15 19:45:00,2.4111,2.4112,2.4108,2.41115,485199999.0
2007-10-15 19:46:00,2.41115,2.4112,2.4111,2.41115,124900000.0
2007-10-15 19:47:00,2.41115,2.41125,2.411,2.41125,230400000.0
2007-10-15 19:48:00,2.41125,2.41125,2.41085,2.41105,478000000.0
2007-10-15 19:49:00,2.41105,2.41105,2.4109,2.41105,126400000.0
2007-10-15 19:50:00,2.41105,2.41125,2.4108,2.4109,320000000.0
2007-10-15 19:51:00,2.4109,2.411,2.4108,2.4109,439999995.0
2007-10-15 19:52:00,2.4109,2.4113,2.4109,2.4113,673599995.0
2007-10-15 19:53:00,2.4113,2.4113,2.411,2.41115,627200000.0
2007-10-15 19:54:00,2.41115,2.41115,2.4108,2.4109,387200000.0
2007-10-15 19:55:00,2.4109,2.41105,2.4108,2.411,487700000.0
2007-10-15 19:56:00,2.4109,2.411,2.41075,2.4108,551699999.0
2007-10-15 19:57:00,2.4108,2.4109,2.4107,2.41075,585599999.0
2007-10-15 19:58:00,2.4108,2.4109,2.4107,2.4108,176800000.0
2007-10-15 19:59:00,2.4108,2.4114,2.4108,2.4112,590100000.0
2007-10-15 20:00:00,2.4112,2.4113,2.411,2.4112,500799995.0
2007-10-15 20:01:00,2.4112,2.4114,2.411,2.411,743699996.0
2007-10-15 20:02:00,2.411,2.4111,2.4108,2.41085,357399999.0
2007-10-15 20:03:00,2.41085,2.411,2.4108,2.4108,367200000.0
2007-10-15 20:04:00,2.4108,2.4109,2.4107,2.4109,352000001.0
2007-10-15 20:05:00,2.4109,2.411,2.4108,2.411,531200000.0
2007-10-15 20:06:00,2.411,2.4111,2.41085,2.411,222400000.0
2007-10-15 20:07:00,2.411,2.4111,2.4108,2.4108,626399993.0
2007-10-15 20:08:00,2.4109,2.4109,2.4107,2.41075,308800000.0
2007-10-15 20:09:00,2.41075,2.4109,2.4103,2.4106,995899995.0
2007-10-15 20:10:00,2.4106,2.4107,2.4104,2.4104,652400000.0
2007-10-15 20:11:00,2.4104,2.4105,2.4103,2.4104,577099998.0
2007-10-15 20:12:00,2.4104,2.4107,2.4103,2.4103,642400000.0
2007-10-15 20:13:00,2.4103,2.4106,2.4103,2.4103,174400000.0
2007-10-15 20:14:00,2.4103,2.41055,2.4102,2.4105,369100004.0
2007-10-15 20:15:00,2.4105,2.4105,2.4104,2.4104,381600000.0
2007-10-15 20:16:00,2.4104,2.4106,2.4103,2.4104,508599999.0
2007-10-15 20:17:00,2.4104,2.41085,2.4104,2.41085,499999999.0
2007-10-15 20:18:00,2.4108,2.41115,2.4108,2.41115,832900004.0
2007-10-15 20:19:00,2.41115,2.4112,2.411,2.41105,657599998.0
2007-10-15 20:20:00,2.41105,2.41105,2.4109,2.4109,131200000.0
2007-10-15 20:21:00,2.4109,2.41115,2.4106,2.41095,368000000.0
2007-10-15 20:22:00,2.41095,2.4111,2.41095,2.4111,379200000.0
2007-10-15 20:23:00,2.4111,2.4112,2.4109,2.4111,442800000.0
2007-10-15 20:24:00,2.4112,2.4112,2.4107,2.41075,211200000.0
2007-10-15 20:25:00,2.41075,2.41095,2.4107,2.41095,224000000.0
2007-10-15 20:26:00,2.41095,2.41105,2.4108,2.411,254999999.0
2007-10-15 20:27:00,2.41105,2.41125,2.4109,2.4112,358500000.0
2007-10-15 20:28:00,2.4112,2.4113,2.411,2.41115,271200000.0
2007-10-15 20:29:00,2.41115,2.4112,2.41105,2.4112,226400000.0
2007-10-15 20:30:00,2.4112,2.4113,2.411,2.411,1143399999.0
2007-10-15 20:31:00,2.41105,2.4113,2.41105,2.4111,413599998.0
2007-10-15 20:32:00,2.4112,2.4112,2.411,2.4111,705299999.0
2007-10-15 20:33:00,2.4111,2.41135,2.4111,2.4111,391700000.0
2007-10-15 20:34:00,2.4111,2.4113,2.4111,2.4111,203200000.0
2007-10-15 20:35:00,2.4111,2.4111,2.4108,2.4109,260000000.0
2007-10-15 20:36:00,2.41095,2.411,2.4108,2.4109,350400000.0
2007-10-15 20:37:00,2.4109,2.411,2.4106,2.41085,517600000.0
2007-10-15 20:38:00,2.41085,2.4111,2.41085,2.4111,427000000.0
2007-10-15 20:39:00,2.4111,2.4114,2.4109,2.4113,298400000.0
2007-10-15 20:40:00,2.4113,2.4114,2.4108,2.4111,866199998.0
2007-10-15 20:41:00,2.4111,2.4114,2.4111,2.4114,318400000.0
2007-10-15 20:42:00,2.4114,2.4114,2.41085,2.4109,508900000.0
2007-10-15 20:43:00,2.4109,2.4111,2.41085,2.4111,235200000.0
2007-10-15 20:44:00,2.4112,2.4112,2.41095,2.41095,282400000.0
2007-10-15 20:45:00,2.41095,2.4111,2.41095,2.411,310900000.0
2007-10-15 20:46:00,2.411,2.4116,2.411,2.4116,308600000.0
2007-10-15 20:47:00,2.4116,2.41175,2.4115,2.4117,452599999.0
2007-10-15 20:48:00,2.4117,2.41175,2.4114,2.4114,252800001.0
2007-10-15 20:49:00,2.4114,2.412,2.4114,2.4119,544000000.0
2007-10-15 20:50:00,2.4119,2.412,2.4114,2.4116,674400001.0
2007-10-15 20:51:00,2.4116,2.41175,2.4114,2.41165,139200000.0
2007-10-15 20:52:00,2.41165,2.412,2.4116,2.4118,303200000.0
2007-10-15 20:53:00,2.4118,2.4118,2.4116,2.41165,292800000.0
2007-10-15 20:54:00,2.41165,2.4118,2.4116,2.4118,249600000.0
2007-10-15 20:55:00,2.4118,2.4119,2.4117,2.4117,236050000.0
2007-10-15 20:56:00,2.4117,2.4117,2.4115,2.4117,484250000.0
2007-10-15 20:57:00,2.4117,2.412,2.4116,2.4117,597899998.0
2007-10-15 20:58:00,2.4118,2.412,2.4117,2.41185,380600000.0
2007-10-15 20:59:00,2.4116,2.4116,2.4106,2.4108,1181499995.0
2007-10-15 21:00:00,2.4108,2.4109,2.4103,2.4108,726800001.0
2007-10-15 21:01:00,2.4108,2.4108,2.41055,2.4107,516800000.0
2007-10-15 21:02:00,2.4107,2.4112,2.4107,2.4112,410500000.0
2007-10-15 21:03:00,2.4111,2.4116,2.411,2.4115,573500000.0
2007-10-15 21:04:00,2.4115,2.4118,2.4115,2.4117,564000000.0
2007-10-15 21:05:00,2.4116,2.412,2.4115,2.4118,1082400010.0
2007-10-15 21:06:00,2.41175,2.4123,2.41175,2.4118,341000000.0
2007-10-15 21:07:00,2.4118,2.4119,2.4115,2.4119,296400000.0
2007-10-15 21:08:00,2.4119,2.41195,2.4113,2.4114,440300000.0
2007-10-15 21:09:00,2.4115,2.41165,2.4114,2.4116,540400000.0
2007-10-15 21:10:00,2.4116,2.4116,2.4115,2.4116,415800000.0
2007-10-15 21:11:00,2.4116,2.41195,2.41155,2.4118,419200000.0
2007-10-15 21:12:00,2.4118,2.41195,2.4117,2.41185,312800000.0
2007-10-15 21:13:00,2.41185,2.41185,2.4116,2.4118,279400000.0
2007-10-15 21:14:00,2.4118,2.4118,2.4114,2.4114,534400000.0
2007-10-15 21:15:00,2.4114,2.41145,2.4112,2.4112,215200000.0
2007-10-15 21:16:00,2.4112,2.41165,2.4112,2.4116,300800000.0
2007-10-15 21:17:00,2.4116,2.4116,2.4115,2.4115,136300000.0
2007-10-15 21:18:00,2.4115,2.41175,2.4115,2.4117,499600002.0
2007-10-15 21:19:00,2.4117,2.4119,2.41145,2.41145,519200000.0
2007-10-15 21:20:00,2.41145,2.41165,2.41135,2.4114,636500000.0
2007-10-15 21:21:00,2.4115,2.41165,2.41145,2.41155,281200000.0
2007-10-15 21:22:00,2.41155,2.41155,2.4113,2.41145,244000000.0
2007-10-15 21:23:00,2.41145,2.41145,2.4114,2.4114,117600000.0
2007-10-15 21:24:00,2.4114,2.4114,2.411,2.411,294400000.0
2007-10-15 21:25:00,2.411,2.41105,2.4107,2.4107,235600000.0
2007-10-15 21:26:00,2.4107,2.41095,2.4107,2.4107,305600000.0
2007-10-15 21:27:00,2.4108,2.4108,2.4106,2.4107,525900000.0
2007-10-15 21:28:00,2.4107,2.4107,2.41035,2.4107,432800000.0
2007-10-15 21:29:00,2.4107,2.41085,2.4105,2.4107,173600000.0
2007-10-15 21:30:00,2.4107,2.4112,2.4107,2.4111,554400000.0
2007-10-15 21:31:00,2.4111,2.41135,2.41095,2.4111,216000000.0
2007-10-15 21:32:00,2.4111,2.4113,2.4111,2.4111,319500000.0
2007-10-15 21:33:00,2.4111,2.4113,2.4106,2.4107,394400000.0
2007-10-15 21:34:00,2.4107,2.4109,2.4105,2.41065,543600000.0
2007-10-15 21:35:00,2.41065,2.41085,2.40995,2.40995,575500000.0
2007-10-15 21:36:00,2.41,2.4102,2.4097,2.4102,599600000.0
2007-10-15 21:37:00,2.4102,2.4102,2.4096,2.4097,748000000.0
2007-10-15 21:38:00,2.4096,2.41035,2.4096,2.41035,626000003.0
2007-10-15 21:39:00,2.41035,2.4105,2.4103,2.41035,296800000.0
2007-10-15 21:40:00,2.41035,2.4104,2.4098,2.41,681199999.0
2007-10-15 21:41:00,2.41,2.4102,2.41,2.41,825400000.0
2007-10-15 21:42:00,2.4101,2.4102,2.41,2.4101,499599999.0
2007-10-15 21:43:00,2.4102,2.4107,2.4101,2.4107,1196399995.0
2007-10-15 21:44:00,2.4107,2.41095,2.41055,2.4108,575200000.0
2007-10-15 21:45:00,2.4108,2.4113,2.4108,2.41125,493800000.0
2007-10-15 21:46:00,2.41125,2.41125,2.4111,2.4112,318000000.0
2007-10-15 21:47:00,2.4111,2.4113,2.411,2.4112,531100000.0
2007-10-15 21:48:00,2.4112,2.4115,2.411,2.4111,752499996.0
2007-10-15 21:49:00,2.4111,2.4112,2.4109,2.4109,532800000.0
2007-10-15 21:50:00,2.4109,2.4112,2.4109,2.4112,192400000.0
2007-10-15 21:51:00,2.4112,2.4112,2.41075,2.411,446600000.0
2007-10-15 21:52:00,2.411,2.411,2.41065,2.41065,565100000.0
2007-10-15 21:53:00,2.41065,2.41065,2.41035,2.4106,387200000.0
2007-10-15 21:54:00,2.4106,2.4108,2.4104,2.4105,570800000.0
2007-10-15 21:55:00,2.4105,2.4106,2.4102,2.41035,355200000.0
2007-10-15 21:56:00,2.4104,2.4105,2.41035,2.4105,245400000.0
2007-10-15 21:57:00,2.4105,2.4109,2.4104,2.4109,494400000.0
2007-10-15 21:58:00,2.4109,2.41105,2.4107,2.4108,297800000.0
2007-10-15 21:59:00,2.4108,2.4114,2.4108,2.4114,542800000.0
2007-10-15 22:00:00,2.4114,2.41165,2.4114,2.41155,268000000.0
2007-10-15 22:01:00,2.41155,2.4117,2.4112,2.4116,386100000.0
2007-10-15 22:02:00,2.4116,2.41175,2.4114,2.41175,323900000.0
2007-10-15 22:03:00,2.41175,2.4119,2.4115,2.4118,623800000.0
2007-10-15 22:04:00,2.4118,2.41215,2.4118,2.4121,275800000.0
2007-10-15 22:05:00,2.4121,2.4121,2.4119,2.412,291100000.0
2007-10-15 22:06:00,2.4119,2.412,2.4114,2.4119,489699998.0
2007-10-15 22:07:00,2.4119,2.4119,2.4116,2.4119,266200000.0
2007-10-15 22:08:00,2.4119,2.41205,2.4119,2.412,244800000.0
2007-10-15 22:09:00,2.412,2.4124,2.4117,2.41185,183400000.0
2007-10-15 22:10:00,2.41185,2.4127,2.4117,2.4127,515400000.0
2007-10-15 22:11:00,2.4127,2.4128,2.4124,2.4127,568099996.0
2007-10-15 22:12:00,2.4127,2.4128,2.4126,2.4127,812200000.0
2007-10-15 22:13:00,2.4127,2.4127,2.4121,2.4123,768999997.0
2007-10-15 22:14:00,2.41225,2.41235,2.41225,2.4123,202500000.0
2007-10-15 22:15:00,2.4123,2.4126,2.4123,2.41245,220700000.0
2007-10-15 22:16:00,2.4126,2.4126,2.4122,2.4124,306200000.0
2007-10-15 22:17:00,2.4124,2.413,2.4124,2.4127,333300000.0
2007-10-15 22:18:00,2.41275,2.413,2.41265,2.413,295200000.0
2007-10-15 22:19:00,2.413,2.41305,2.41295,2.41295,128900000.0
2007-10-15 22:20:00,2.41295,2.41305,2.4128,2.4128,265899997.0
2007-10-15 22:21:00,2.4128,2.4129,2.4128,2.41285,252599999.0
2007-10-15 22:22:00,2.4129,2.4129,2.4124,2.4124,485600000.0
2007-10-15 22:23:00,2.4124,2.4126,2.4124,2.4126,338700000.0
2007-10-15 22:24:00,2.4126,2.41265,2.41225,2.4125,303600000.0
2007-10-15 22:25:00,2.4125,2.4125,2.4122,2.4124,131200000.0
2007-10-15 22:26:00,2.4124,2.4125,2.4122,2.4123,574100000.0
2007-10-15 22:27:00,2.4123,2.4124,2.4123,2.41235,358400000.0
2007-10-15 22:28:00,2.4123,2.4124,2.4122,2.41235,833900000.0
2007-10-15 22:29:00,2.41235,2.41275,2.4122,2.4125,413899999.0
2007-10-15 22:30:00,2.4125,2.4128,2.4123,2.41235,535900001.0
2007-10-15 22:31:00,2.4124,2.4126,2.4117,2.41185,769600001.0
2007-10-15 22:32:00,2.41185,2.4121,2.4117,2.412,531000001.0
2007-10-15 22:33:00,2.412,2.4121,2.4119,2.4119,222300000.0
2007-10-15 22:34:00,2.4119,2.4119,2.41185,2.4119,437800000.0
2007-10-15 22:35:00,2.4119,2.412,2.41175,2.4118,90300000.0
2007-10-15 22:36:00,2.4118,2.4119,2.4116,2.4118,634099998.0
2007-10-15 22:37:00,2.4118,2.4118,2.4116,2.4116,473800000.0
2007-10-15 22:38:00,2.4115,2.4117,2.4115,2.4115,367600000.0
2007-10-15 22:39:00,2.4115,2.4117,2.411,2.411,780000000.0
2007-10-15 22:40:00,2.411,2.4115,2.411,2.4114,428800000.0
2007-10-15 22:41:00,2.4114,2.4114,2.4113,2.4113,408300000.0
2007-10-15 22:42:00,2.4114,2.41155,2.41115,2.41135,345300000.0
2007-10-15 22:43:00,2.41135,2.4118,2.41135,2.4118,201199999.0
2007-10-15 22:44:00,2.4118,2.412,2.4118,2.4118,185200000.0
2007-10-15 22:45:00,2.4118,2.412,2.4117,2.4119,246200002.0
2007-10-15 22:46:00,2.4119,2.4121,2.4117,2.4119,110800000.0
2007-10-15 22:47:00,2.4119,2.4121,2.4119,2.4121,597400001.0
2007-10-15 22:48:00,2.4121,2.4121,2.4119,2.412,328200000.0
2007-10-15 22:49:00,2.412,2.4121,2.41195,2.412,253700000.0
2007-10-15 22:50:00,2.412,2.412,2.41165,2.4119,603799999.0
2007-10-15 22:51:00,2.4119,2.412,2.41175,2.41185,453200000.0
2007-10-15 22:52:00,2.4118,2.41215,2.4118,2.41195,339700000.0
2007-10-15 22:53:00,2.4119,2.412,2.4119,2.412,100400000.0
2007-10-15 22:54:00,2.412,2.412,2.4117,2.4118,256300000.0
2007-10-15 22:55:00,2.4118,2.41195,2.4118,2.4119,166500000.0
2007-10-15 22:56:00,2.4119,2.41275,2.4119,2.41215,316400000.0
2007-10-15 22:57:00,2.41215,2.4129,2.41215,2.4127,232800000.0
2007-10-15 22:58:00,2.4127,2.4127,2.41245,2.4125,88800000.0
2007-10-15 22:59:00,2.4125,2.4125,2.4119,2.4122,178400000.0
2007-10-15 23:00:00,2.412,2.4123,2.4114,2.4122,98400000.0
2007-10-15 23:01:00,2.4122,2.4123,2.4114,2.4114,154400000.0
2007-10-15 23:02:00,2.4114,2.4118,2.4114,2.4116,156000000.0
2007-10-15 23:03:00,2.4116,2.412,2.4116,2.4119,146400000.0
2007-10-15 23:04:00,2.4119,2.4119,2.4114,2.4114,95200000.0
2007-10-15 23:05:00,2.4114,2.4122,2.4114,2.4119,146400000.0
2007-10-15 23:06:00,2.4119,2.4119,2.4116,2.4117,112800000.0
2007-10-15 23:07:00,2.4116,2.4118,2.4116,2.4118,67200000.0
2007-10-15 23:08:00,2.4118,2.4118,2.4113,2.4115,100800000.0
2007-10-15 23:09:00,2.4115,2.4116,2.4112,2.4114,146400000.0
2007-10-15 23:10:00,2.4115,2.4115,2.4105,2.4113,316899999.0
2007-10-15 23:11:00,2.4113,2.4114,2.411,2.411,168300000.0
2007-10-15 23:12:00,2.411,2.4111,2.4107,2.4108,230000000.0
2007-10-15 23:13:00,2.4108,2.4109,2.4103,2.4109,138600000.0
2007-10-15 23:14:00,2.4108,2.41095,2.41,2.4105,151600000.0
2007-10-15 23:15:00,2.4105,2.4109,2.4105,2.41085,96800000.0
2007-10-15 23:16:00,2.4108,2.4108,2.4105,2.41055,67200000.0
2007-10-15 23:17:00,2.41055,2.41055,2.4104,2.4104,39600000.0
2007-10-15 23:18:00,2.4104,2.4104,2.4103,2.41035,32100000.0
2007-10-15 23:19:00,2.41035,2.4106,2.4103,2.4103,92500000.0
2007-10-15 23:20:00,2.4103,2.4104,2.4103,2.4103,110900000.0
2007-10-15 23:21:00,2.4103,2.4107,2.4101,2.4107,345000000.0
2007-10-15 23:22:00,2.4107,2.4109,2.4107,2.4109,134400000.0
2007-10-15 23:23:00,2.4109,2.4109,2.4108,2.4109,67600000.0
2007-10-15 23:24:00,2.4109,2.4113,2.4109,2.4113,95200000.0
2007-10-15 23:25:00,2.4113,2.4114,2.4107,2.4109,132800000.0
2007-10-15 23:26:00,2.41075,2.41075,2.4105,2.4107,151600000.0
2007-10-15 23:27:00,2.4107,2.41095,2.41055,2.41095,96400000.0
2007-10-15 23:28:00,2.4109,2.41095,2.41075,2.41075,57600000.0
2007-10-15 23:29:00,2.41075,2.41085,2.4106,2.41085,65200000.0
2007-10-15 23:30:00,2.41085,2.41085,2.41055,2.41055,74000000.0
2007-10-15 23:31:00,2.41055,2.41075,2.41,2.4107,131000000.0
2007-10-15 23:32:00,2.4107,2.4107,2.4105,2.4105,50800000.0
2007-10-15 23:33:00,2.41055,2.41135,2.41055,2.4109,145200000.0
2007-10-15 23:34:00,2.4109,2.4109,2.4109,2.4109,12800000.0
2007-10-15 23:35:00,2.41085,2.4109,2.41085,2.4109,80800000.0
2007-10-15 23:36:00,2.4109,2.4109,2.4109,2.4109,17100000.0
2007-10-15 23:37:00,2.4109,2.411,2.4099,2.411,66400000.0
2007-10-15 23:38:00,2.411,2.411,2.4109,2.4109,64400000.0
2007-10-15 23:39:00,2.4109,2.4109,2.4109,2.4109,16000000.0
2007-10-15 23:40:00,2.41095,2.41095,2.4109,2.41095,40000000.0
2007-10-15 23:41:00,2.41095,2.41095,2.4109,2.41095,36000000.0
2007-10-15 23:42:00,2.41095,2.41095,2.4108,2.41095,62700000.0
2007-10-15 23:43:00,2.41095,2.41095,2.41075,2.41075,54800000.0
2007-10-15 23:44:00,2.41075,2.41105,2.4104,2.41045,195200000.0
2007-10-15 23:45:00,2.41045,2.41045,2.4103,2.4104,89200000.0
2007-10-15 23:46:00,2.4101,2.4104,2.4101,2.41025,80800000.0
2007-10-15 23:47:00,2.41025,2.41025,2.4096,2.40995,245200000.0
2007-10-15 23:48:00,2.40995,2.4102,2.40975,2.4102,137200000.0
2007-10-15 23:49:00,2.4102,2.4102,2.4101,2.41015,112600000.0
2007-10-15 23:50:00,2.4101,2.41015,2.41,2.41,74200000.0
2007-10-15 23:51:00,2.41,2.4101,2.40985,2.40985,179600000.0
2007-10-15 23:52:00,2.40985,2.4108,2.40985,2.4108,233600000.0
2007-10-15 23:53:00,2.4108,2.4108,2.40975,2.41,390200000.0
2007-10-15 23:54:00,2.41,2.41045,2.4098,2.4103,246700000.0
2007-10-15 23:55:00,2.4102,2.41045,2.41005,2.4104,96300000.0
2007-10-15 23:56:00,2.4104,2.41055,2.4103,2.41055,116800000.0
2007-10-15 23:57:00,2.41055,2.41065,2.41055,2.41055,108400000.0
2007-10-15 23:58:00,2.41055,2.41055,2.4103,2.4104,157200000.0
2007-10-15 23:59:00,2.4104,2.4106,2.41005,2.41055,402900000.0
2007-10-16 00:00:00,2.41055,2.4108,2.4101,2.4104,292100000.0
2007-10-16 00:01:00,2.4104,2.41075,2.4098,2.41035,339700000.0
2007-10-16 00:02:00,2.4103,2.4106,2.4101,2.41055,238500000.0
2007-10-16 00:03:00,2.41055,2.4111,2.41055,2.4109,298000000.0
2007-10-16 00:04:00,2.4109,2.4112,2.4109,2.4112,452000000.0
2007-10-16 00:05:00,2.4112,2.4116,2.41115,2.4116,258200000.0
2007-10-16 00:06:00,2.4116,2.4116,2.4114,2.4116,142400000.0
2007-10-16 00:07:00,2.4116,2.4116,2.4109,2.4109,296800000.0
2007-10-16 00:08:00,2.41075,2.4112,2.4096,2.4099,398400000.0
2007-10-16 00:09:00,2.4099,2.41075,2.4099,2.4107,236600000.0
2007-10-16 00:10:00,2.4107,2.4107,2.41065,2.4107,34100000.0
2007-10-16 00:11:00,2.4107,2.4107,2.4105,2.4106,85700000.0
2007-10-16 00:12:00,2.4106,2.4108,2.4106,2.4108,86400000.0
2007-10-16 00:13:00,2.4108,2.4108,2.4107,2.4107,55600000.0
2007-10-16 00:14:00,2.4107,2.4107,2.4106,2.4107,40200000.0
2007-10-16 00:15:00,2.4106,2.4109,2.4106,2.4107,116400000.0
2007-10-16 00:16:00,2.4107,2.4107,2.41055,2.4107,61600000.0
2007-10-16 00:17:00,2.4107,2.4107,2.4107,2.4107,124900000.0
2007-10-16 00:18:00,2.4107,2.4107,2.4102,2.4105,336600000.0
2007-10-16 00:19:00,2.41045,2.41055,2.4099,2.4102,378000000.0
2007-10-16 00:20:00,2.4102,2.4103,2.4097,2.4099,613800000.0
2007-10-16 00:21:00,2.4099,2.41035,2.4099,2.4101,312400000.0
2007-10-16 00:22:00,2.4101,2.4103,2.4098,2.4103,453300000.0
2007-10-16 00:23:00,2.4103,2.4103,2.4101,2.4101,462800000.0
2007-10-16 00:24:00,2.4101,2.4101,2.41,2.4101,184100000.0
2007-10-16 00:25:00,2.4101,2.4101,2.4096,2.4101,414200000.0
2007-10-16 00:26:00,2.4101,2.4105,2.4101,2.4105,228900000.0
2007-10-16 00:27:00,2.4105,2.4105,2.4101,2.4102,196000000.0
2007-10-16 00:28:00,2.4102,2.4102,2.4101,2.4101,206700000.0
2007-10-16 00:29:00,2.4102,2.4102,2.41,2.4102,153600000.0
2007-10-16 00:30:00,2.4102,2.4102,2.41,2.4102,84800000.0
2007-10-16 00:31:00,2.4102,2.4103,2.4102,2.4102,195400000.0
2007-10-16 00:32:00,2.4102,2.4103,2.4102,2.4102,243200000.0
2007-10-16 00:33:00,2.4102,2.4102,2.4101,2.4102,125600000.0
2007-10-16 00:34:00,2.4102,2.4103,2.4102,2.4103,280000000.0
2007-10-16 00:35:00,2.4103,2.4104,2.4103,2.4103,200000000.0
2007-10-16 00:36:00,2.4103,2.4104,2.4102,2.4102,169200000.0
2007-10-16 00:37:00,2.4102,2.4104,2.4102,2.4104,257300000.0
2007-10-16 00:38:00,2.4104,2.4104,2.4103,2.4104,159200000.0
2007-10-16 00:39:00,2.4104,2.4106,2.4102,2.4102,312200000.0
2007-10-16 00:40:00,2.4102,2.411,2.4102,2.4109,361300000.0
2007-10-16 00:41:00,2.4109,2.4109,2.41075,2.4109,133600000.0
2007-10-16 00:42:00,2.4109,2.4109,2.4109,2.4109,156000000.0
2007-10-16 00:43:00,2.4109,2.4115,2.41085,2.4114,476800000.0
2007-10-16 00:44:00,2.4114,2.4117,2.4113,2.4114,560000000.0
2007-10-16 00:45:00,2.4114,2.4115,2.411,2.4111,548400000.0
2007-10-16 00:46:00,2.4111,2.41155,2.41075,2.41145,451600000.0
2007-10-16 00:47:00,2.41145,2.41165,2.4114,2.41145,73800000.0
2007-10-16 00:48:00,2.41145,2.41155,2.41145,2.41155,93600000.0
2007-10-16 00:49:00,2.41155,2.4117,2.4115,2.41165,50700000.0
2007-10-16 00:50:00,2.41165,2.4119,2.4115,2.4115,73200000.0
2007-10-16 00:51:00,2.4115,2.4117,2.4114,2.4117,100000000.0
2007-10-16 00:52:00,2.4117,2.4117,2.4114,2.4117,136100000.0
2007-10-16 00:53:00,2.4116,2.4117,2.4116,2.4117,95600000.0
2007-10-16 00:54:00,2.4117,2.4117,2.4117,2.4117,35200000.0
2007-10-16 00:55:00,2.4117,2.412,2.4116,2.412,170600000.0
2007-10-16 00:56:00,2.412,2.4121,2.4118,2.412,287400000.0
2007-10-16 00:57:00,2.412,2.4124,2.412,2.4121,179300000.0
2007-10-16 00:58:00,2.4121,2.4122,2.4117,2.4117,184700000.0
2007-10-16 00:59:00,2.4117,2.4119,2.4117,2.4119,170600000.0
2007-10-16 01:00:00,2.4119,2.4121,2.4113,2.412,435900000.0
2007-10-16 01:01:00,2.412,2.4125,2.412,2.4125,194400000.0
2007-10-16 01:02:00,2.4125,2.4133,2.4123,2.413,428900000.0
2007-10-16 01:03:00,2.413,2.4132,2.4128,2.4131,401600000.0
2007-10-16 01:04:00,2.4131,2.4132,2.4131,2.4131,108000000.0
2007-10-16 01:05:00,2.413,2.4132,2.4127,2.4127,208100000.0
2007-10-16 01:06:00,2.4127,2.4129,2.4127,2.4129,127200000.0
2007-10-16 01:07:00,2.4129,2.4129,2.4127,2.4128,156000000.0
2007-10-16 01:08:00,2.4128,2.4131,2.41215,2.41215,617200000.0
2007-10-16 01:09:00,2.41215,2.4126,2.4121,2.4124,382300000.0
2007-10-16 01:10:00,2.4124,2.4125,2.4121,2.4123,364300000.0
2007-10-16 01:11:00,2.4123,2.4123,2.4119,2.4119,569000000.0
2007-10-16 01:12:00,2.4119,2.4119,2.4115,2.4117,233000000.0
2007-10-16 01:13:00,2.4117,2.4118,2.4115,2.4117,440000000.0
2007-10-16 01:14:00,2.4117,2.4118,2.4112,2.4114,377300000.0
2007-10-16 01:15:00,2.4113,2.4118,2.4113,2.4118,270000000.0
2007-10-16 01:16:00,2.4118,2.4118,2.4114,2.4116,123200000.0
2007-10-16 01:17:00,2.4114,2.41195,2.4114,2.4119,134000000.0
2007-10-16 01:18:00,2.412,2.4121,2.4118,2.4119,249600000.0
2007-10-16 01:19:00,2.4119,2.4122,2.4115,2.4117,445400002.0
2007-10-16 01:20:00,2.4117,2.4121,2.4117,2.412,117700000.0
2007-10-16 01:21:00,2.4121,2.4121,2.4118,2.412,110000000.0
2007-10-16 01:22:00,2.4119,2.4122,2.4118,2.4122,135600000.0
2007-10-16 01:23:00,2.4122,2.4124,2.412,2.4124,151200000.0
2007-10-16 01:24:00,2.4124,2.4124,2.4122,2.4122,90000000.0
2007-10-16 01:25:00,2.4122,2.4122,2.4122,2.4122,29600000.0
2007-10-16 01:26:00,2.4122,2.4126,2.4122,2.4126,177100000.0
2007-10-16 01:27:00,2.4126,2.4127,2.4125,2.4126,85000000.0
2007-10-16 01:28:00,2.4126,2.4127,2.4126,2.4126,158800000.0
2007-10-16 01:29:00,2.4126,2.4131,2.4126,2.413,272300000.0
2007-10-16 01:30:00,2.413,2.4131,2.4129,2.41305,204200000.0
2007-10-16 01:31:00,2.4131,2.4133,2.4129,2.4131,171600000.0
2007-10-16 01:32:00,2.4131,2.4131,2.4129,2.4131,133200000.0
2007-10-16 01:33:00,2.4131,2.4133,2.4129,2.413,105200000.0
2007-10-16 01:34:00,2.413,2.4133,2.4129,2.4133,65000000.0
2007-10-16 01:35:00,2.4133,2.4133,2.41235,2.4124,189100000.0
2007-10-16 01:36:00,2.4124,2.4132,2.4124,2.4127,192000000.0
2007-10-16 01:37:00,2.4127,2.4129,2.4122,2.4126,232400000.0
2007-10-16 01:38:00,2.4126,2.4127,2.4121,2.4126,488200002.0
2007-10-16 01:39:00,2.4126,2.4128,2.4124,2.4126,322700001.0
2007-10-16 01:40:00,2.4126,2.4126,2.4123,2.4124,91999999.0
2007-10-16 01:41:00,2.4124,2.4124,2.4124,2.4124,2800000.0
2007-10-16 01:42:00,2.4126,2.4127,2.4124,2.4125,102800000.0
2007-10-16 01:43:00,2.4125,2.4126,2.4122,2.4125,105200000.0
2007-10-16 01:44:00,2.4125,2.4126,2.4116,2.4116,327200000.0
2007-10-16 01:45:00,2.4116,2.4122,2.4116,2.4118,276100000.0
2007-10-16 01:46:00,2.4118,2.4118,2.4115,2.4116,218000000.0
2007-10-16 01:47:00,2.4116,2.4118,2.4116,2.4117,138800000.0
2007-10-16 01:48:00,2.4118,2.412,2.4115,2.4115,450000000.0
2007-10-16 01:49:00,2.4115,2.4118,2.4112,2.4114,480000000.0
2007-10-16 01:50:00,2.4114,2.4121,2.41125,2.4121,487800002.0
2007-10-16 01:51:00,2.4121,2.4121,2.412,2.412,284000000.0
2007-10-16 01:52:00,2.412,2.4121,2.4118,2.4119,165600000.0
2007-10-16 01:53:00,2.4119,2.4123,2.4114,2.4123,102400000.0
2007-10-16 01:54:00,2.4123,2.4123,2.412,2.412,172900000.0
2007-10-16 01:55:00,2.412,2.412,2.4119,2.412,56400000.0
2007-10-16 01:56:00,2.412,2.412,2.41195,2.41195,20400000.0
2007-10-16 01:57:00,2.41195,2.4122,2.41195,2.4121,60400000.0
2007-10-16 01:58:00,2.4121,2.4122,2.4121,2.4122,50000000.0
2007-10-16 01:59:00,2.4122,2.4122,2.4121,2.4122,50800000.0
2007-10-16 02:00:00,2.4122,2.4122,2.4117,2.4117,139200000.0
2007-10-16 02:01:00,2.41175,2.4124,2.41175,2.4123,209600000.0
2007-10-16 02:02:00,2.4123,2.41245,2.412,2.4124,150000000.0
2007-10-16 02:03:00,2.4124,2.4126,2.41195,2.4122,164800000.0
2007-10-16 02:04:00,2.4122,2.4123,2.4121,2.4122,185600000.0
2007-10-16 02:05:00,2.4122,2.4122,2.4115,2.41165,212400000.0
2007-10-16 02:06:00,2.41165,2.4119,2.41165,2.4119,65200000.0
2007-10-16 02:07:00,2.4119,2.4119,2.4117,2.4117,55600000.0
2007-10-16 02:08:00,2.4117,2.4119,2.4111,2.4114,492000000.0
2007-10-16 02:09:00,2.41135,2.4116,2.41135,2.4116,223800000.0
2007-10-16 02:10:00,2.4116,2.4117,2.4115,2.4117,165600000.0
2007-10-16 02:11:00,2.4117,2.4118,2.4117,2.4117,186400000.0
2007-10-16 02:12:00,2.4117,2.4118,2.4116,2.4116,140400000.0
2007-10-16 02:13:00,2.4116,2.4116,2.41145,2.41155,267500000.0
2007-10-16 02:14:00,2.4116,2.4119,2.4114,2.4116,570700000.0
2007-10-16 02:15:00,2.4116,2.4116,2.4111,2.41135,520600003.0
2007-10-16 02:16:00,2.41135,2.4116,2.4113,2.4114,434000000.0
2007-10-16 02:17:00,2.4114,2.41195,2.4111,2.41195,334800000.0
2007-10-16 02:18:00,2.41195,2.4124,2.41195,2.4124,347200000.0
2007-10-16 02:19:00,2.4124,2.4125,2.4122,2.4122,495200009.0
2007-10-16 02:20:00,2.4122,2.4122,2.4117,2.4118,324800000.0
2007-10-16 02:21:00,2.4118,2.4118,2.4116,2.4116,213600000.0
2007-10-16 02:22:00,2.4116,2.4117,2.4114,2.4116,250400000.0
2007-10-16 02:23:00,2.4116,2.4117,2.41135,2.4114,123600000.0
2007-10-16 02:24:00,2.4113,2.4116,2.4113,2.4116,355300000.0
2007-10-16 02:25:00,2.4116,2.4116,2.4105,2.4112,681400009.0
2007-10-16 02:26:00,2.4112,2.4112,2.4111,2.4111,165200000.0
2007-10-16 02:27:00,2.4111,2.4112,2.4109,2.4111,161400000.0
2007-10-16 02:28:00,2.4111,2.4111,2.4108,2.411,161600001.0
2007-10-16 02:29:00,2.4111,2.4117,2.411,2.4115,397700000.0
2007-10-16 02:30:00,2.41155,2.4116,2.4113,2.4113,406000000.0
2007-10-16 02:31:00,2.4113,2.4113,2.4113,2.4113,160000000.0
2007-10-16 02:32:00,2.4113,2.4113,2.41115,2.4112,188800000.0
2007-10-16 02:33:00,2.4115,2.4115,2.411,2.4112,281200000.0
2007-10-16 02:34:00,2.4112,2.4113,2.4111,2.4113,215000000.0
2007-10-16 02:35:00,2.4113,2.4113,2.4105,2.4105,357600000.0
2007-10-16 02:36:00,2.4106,2.411,2.4106,2.4107,338400000.0
2007-10-16 02:37:00,2.4107,2.411,2.4106,2.4106,346800001.0
2007-10-16 02:38:00,2.4107,2.4111,2.4107,2.4111,370000000.0
2007-10-16 02:39:00,2.411,2.4115,2.4107,2.4107,369200000.0
2007-10-16 02:40:00,2.4107,2.4107,2.4102,2.4102,411999999.0
2007-10-16 02:41:00,2.4102,2.4104,2.4101,2.4101,335400000.0
2007-10-16 02:42:00,2.41,2.4104,2.41,2.4104,327300000.0
2007-10-16 02:43:00,2.4103,2.4104,2.4098,2.4103,335600000.0
2007-10-16 02:44:00,2.4103,2.4106,2.4102,2.4104,588400000.0
2007-10-16 02:45:00,2.4104,2.4105,2.4102,2.4103,218800000.0
2007-10-16 02:46:00,2.4106,2.4107,2.4103,2.4104,359600000.0
2007-10-16 02:47:00,2.4104,2.4105,2.4102,2.4102,149600000.0
2007-10-16 02:48:00,2.4102,2.4108,2.4102,2.4108,329900000.0
2007-10-16 02:49:00,2.4108,2.411,2.4108,2.4108,229600000.0
2007-10-16 02:50:00,2.4108,2.4113,2.4108,2.41115,254000000.0
2007-10-16 02:51:00,2.41115,2.4119,2.4111,2.4113,379300000.0
2007-10-16 02:52:00,2.41135,2.4114,2.41135,2.4114,46000000.0
2007-10-16 02:53:00,2.4114,2.4114,2.4105,2.4108,301200000.0
2007-10-16 02:54:00,2.4108,2.4111,2.4107,2.411,369600000.0
2007-10-16 02:55:00,2.411,2.4111,2.411,2.41105,182400000.0
2007-10-16 02:56:00,2.4111,2.41125,2.411,2.4111,171200000.0
2007-10-16 02:57:00,2.4111,2.4112,2.4108,2.4109,521200000.0
2007-10-16 02:58:00,2.4109,2.4109,2.4108,2.4109,764800000.0
2007-10-16 02:59:00,2.4109,2.411,2.4109,2.411,152800000.0
2007-10-16 03:00:00,2.41095,2.411,2.4106,2.4107,441800000.0
2007-10-16 03:01:00,2.4107,2.4112,2.4107,2.4112,116000000.0
2007-10-16 03:02:00,2.4112,2.4112,2.4108,2.4109,124800000.0
2007-10-16 03:03:00,2.4109,2.411,2.4107,2.4108,147100000.0
2007-10-16 03:04:00,2.4108,2.4108,2.4107,2.4108,176400000.0
2007-10-16 03:05:00,2.4107,2.4108,2.4107,2.4107,220800000.0
2007-10-16 03:06:00,2.4107,2.4107,2.4106,2.4107,151000000.0
2007-10-16 03:07:00,2.4107,2.4108,2.4106,2.4107,205200000.0
2007-10-16 03:08:00,2.4107,2.4108,2.4107,2.4107,132800000.0
2007-10-16 03:09:00,2.4107,2.411,2.4107,2.4109,160800000.0
2007-10-16 03:10:00,2.4109,2.411,2.4108,2.4109,208400000.0
2007-10-16 03:11:00,2.41075,2.4111,2.41075,2.4111,282100000.0
2007-10-16 03:12:00,2.4111,2.4111,2.41075,2.411,262600000.0
2007-10-16 03:13:00,2.411,2.411,2.4109,2.411,112000000.0
2007-10-16 03:14:00,2.411,2.4112,2.4108,2.4112,295200000.0
2007-10-16 03:15:00,2.41115,2.41115,2.41085,2.41085,104800000.0
2007-10-16 03:16:00,2.41085,2.4111,2.41085,2.4111,129600000.0
2007-10-16 03:17:00,2.4111,2.4113,2.4111,2.4111,309200000.0
2007-10-16 03:18:00,2.4111,2.4112,2.4111,2.4112,82700000.0
2007-10-16 03:19:00,2.4111,2.4113,2.4111,2.4112,321600000.0
2007-10-16 03:20:00,2.4112,2.4112,2.4109,2.4112,298400000.0
2007-10-16 03:21:00,2.4112,2.4112,2.411,2.4111,108800000.0
2007-10-16 03:22:00,2.4111,2.4113,2.411,2.411,178400000.0
2007-10-16 03:23:00,2.411,2.4112,2.411,2.4111,212000000.0
2007-10-16 03:24:00,2.4111,2.41125,2.4111,2.4112,142800000.0
2007-10-16 03:25:00,2.4112,2.4112,2.4111,2.4112,122800000.0
2007-10-16 03:26:00,2.4112,2.4112,2.41115,2.41115,94000000.0
2007-10-16 03:27:00,2.4111,2.41115,2.4111,2.41115,44800000.0
2007-10-16 03:28:00,2.41115,2.4112,2.41115,2.4112,24800000.0
2007-10-16 03:29:00,2.4108,2.4113,2.4108,2.4111,233600000.0
2007-10-16 03:30:00,2.4111,2.4113,2.4108,2.4111,326200000.0
2007-10-16 03:31:00,2.411,2.4112,2.4109,2.4112,155800000.0
2007-10-16 03:32:00,2.4112,2.4112,2.411,2.4111,236000000.0
2007-10-16 03:33:00,2.4111,2.4111,2.411,2.4111,116000000.0
2007-10-16 03:34:00,2.4111,2.4112,2.4111,2.4111,158000000.0
2007-10-16 03:35:00,2.4111,2.4112,2.4111,2.4112,72000000.0
2007-10-16 03:36:00,2.4112,2.4112,2.4111,2.4112,244800000.0
2007-10-16 03:37:00,2.4111,2.4112,2.41085,2.411,259600000.0
2007-10-16 03:38:00,2.4109,2.4113,2.4109,2.4112,202800000.0
2007-10-16 03:39:00,2.4113,2.4113,2.4112,2.4113,76000000.0
2007-10-16 03:40:00,2.4113,2.4113,2.4109,2.4109,91200000.0
2007-10-16 03:41:00,2.4111,2.4112,2.411,2.4111,115200000.0
2007-10-16 03:42:00,2.4111,2.4111,2.411,2.4111,169100000.0
2007-10-16 03:43:00,2.4111,2.4112,2.411,2.4111,145900000.0
2007-10-16 03:44:00,2.4111,2.4112,2.4111,2.4111,80000000.0
2007-10-16 03:45:00,2.4111,2.4112,2.411,2.4112,69700000.0
2007-10-16 03:46:00,2.411,2.4114,2.411,2.4112,135900000.0
2007-10-16 03:47:00,2.4112,2.4114,2.4112,2.4113,180000000.0
2007-10-16 03:48:00,2.4113,2.4117,2.4112,2.4112,182400000.0
2007-10-16 03:49:00,2.4112,2.4114,2.4111,2.4114,306000000.0
2007-10-16 03:50:00,2.4114,2.4115,2.4113,2.4115,153500000.0
2007-10-16 03:51:00,2.4115,2.4118,2.4114,2.4116,285800000.0
2007-10-16 03:52:00,2.4116,2.4116,2.4114,2.4116,68000000.0
2007-10-16 03:53:00,2.4116,2.4116,2.4114,2.4115,105600000.0
2007-10-16 03:54:00,2.4115,2.4115,2.4113,2.4115,174399997.0
2007-10-16 03:55:00,2.4115,2.4115,2.4115,2.4115,5600000.0
2007-10-16 03:56:00,2.4115,2.4115,2.41145,2.4115,34400000.0
2007-10-16 03:57:00,2.4115,2.4115,2.4114,2.4114,124800000.0
2007-10-16 03:58:00,2.4114,2.4114,2.4114,2.4114,158800000.0
2007-10-16 03:59:00,2.41135,2.4114,2.4111,2.4111,105600000.0
2007-10-16 04:00:00,2.4111,2.4112,2.4108,2.4112,65200000.0
2007-10-16 04:01:00,2.4112,2.4112,2.4111,2.4111,43800000.0
2007-10-16 04:02:00,2.4112,2.4113,2.411,2.4113,39200000.0
2007-10-16 04:03:00,2.4113,2.4113,2.411,2.4111,125599999.0
2007-10-16 04:04:00,2.4111,2.4112,2.411,2.411,162800001.0
2007-10-16 04:05:00,2.411,2.4112,2.411,2.4112,322600000.0
2007-10-16 04:06:00,2.4112,2.4112,2.41105,2.41105,24800000.0
2007-10-16 04:07:00,2.41105,2.4114,2.41105,2.4114,574800000.0
2007-10-16 04:08:00,2.4118,2.4118,2.4114,2.4117,294000000.0
2007-10-16 04:09:00,2.4117,2.4119,2.4116,2.4118,430400000.0
2007-10-16 04:10:00,2.4118,2.4118,2.4118,2.4118,164000000.0
2007-10-16 04:11:00,2.4118,2.4119,2.4118,2.4119,196800000.0
2007-10-16 04:12:00,2.4119,2.4119,2.4118,2.4118,117200000.0
2007-10-16 04:13:00,2.4118,2.4119,2.4118,2.4118,315600000.0
2007-10-16 04:14:00,2.4119,2.4121,2.4117,2.412,209900000.0
2007-10-16 04:15:00,2.412,2.412,2.412,2.412,44400000.0
2007-10-16 04:16:00,2.412,2.412,2.4119,2.412,102200000.0
2007-10-16 04:17:00,2.4119,2.412,2.4116,2.4118,161100000.0
2007-10-16 04:18:00,2.4118,2.412,2.411,2.41135,482400000.0
2007-10-16 04:19:00,2.41135,2.4115,2.4112,2.4115,406000000.0
2007-10-16 04:20:00,2.4115,2.4116,2.4112,2.4112,645200000.0
2007-10-16 04:21:00,2.4112,2.4113,2.4108,2.411,392399999.0
2007-10-16 04:22:00,2.411,2.411,2.4106,2.4107,475500004.0
2007-10-16 04:23:00,2.4108,2.4109,2.4107,2.4109,122000000.0
2007-10-16 04:24:00,2.4109,2.4116,2.4108,2.4112,719200000.0
2007-10-16 04:25:00,2.4112,2.4113,2.4111,2.4113,153200000.0
2007-10-16 04:26:00,2.4113,2.4114,2.4113,2.4114,196000000.0
2007-10-16 04:27:00,2.4114,2.4114,2.4112,2.4112,152000000.0
2007-10-16 04:28:00,2.4112,2.4114,2.4112,2.4112,104800000.0
2007-10-16 04:29:00,2.4113,2.4113,2.4112,2.4112,51200000.0
2007-10-16 04:30:00,2.4111,2.4113,2.4111,2.4111,48000000.0
2007-10-16 04:31:00,2.4113,2.4113,2.4111,2.4111,56000000.0
2007-10-16 04:32:00,2.4112,2.4113,2.4109,2.4111,70600000.0
2007-10-16 04:33:00,2.4109,2.4114,2.4109,2.4114,243400000.0
2007-10-16 04:34:00,2.4114,2.4115,2.4112,2.4113,230800000.0
2007-10-16 04:35:00,2.4113,2.4113,2.4111,2.4112,268800000.0
2007-10-16 04:36:00,2.4111,2.41125,2.4111,2.41125,150400000.0
2007-10-16 04:37:00,2.4112,2.41125,2.4112,2.41125,23600000.0
2007-10-16 04:38:00,2.4112,2.4112,2.411,2.411,289600000.0
2007-10-16 04:39:00,2.411,2.4111,2.411,2.4111,186800000.0
2007-10-16 04:40:00,2.4111,2.4111,2.411,2.4111,118400000.0
2007-10-16 04:41:00,2.4111,2.4112,2.411,2.4112,254800000.0
2007-10-16 04:42:00,2.4112,2.4114,2.411,2.4114,370000000.0
2007-10-16 04:43:00,2.4114,2.4115,2.4114,2.4114,168000000.0
2007-10-16 04:44:00,2.4114,2.4114,2.4113,2.4113,220400000.0
2007-10-16 04:45:00,2.4113,2.4114,2.4112,2.4112,144800000.0
2007-10-16 04:46:00,2.4112,2.4112,2.41115,2.4112,58800000.0
2007-10-16 04:47:00,2.4112,2.4113,2.411,2.4112,174400000.0
2007-10-16 04:48:00,2.41095,2.4112,2.41095,2.4112,128000000.0
2007-10-16 04:49:00,2.4112,2.4113,2.4111,2.4113,143900000.0
2007-10-16 04:50:00,2.4111,2.4118,2.4109,2.4117,577199995.0
2007-10-16 04:51:00,2.4117,2.4117,2.4113,2.4113,380600000.0
2007-10-16 04:52:00,2.4113,2.4113,2.4112,2.4113,94400000.0
2007-10-16 04:53:00,2.4113,2.4113,2.4112,2.4112,171200000.0
2007-10-16 04:54:00,2.4112,2.4115,2.41105,2.4114,343800000.0
2007-10-16 04:55:00,2.4115,2.4116,2.4114,2.4115,178400000.0
2007-10-16 04:56:00,2.4115,2.4115,2.4114,2.4115,289200000.0
2007-10-16 04:57:00,2.4115,2.4115,2.4114,2.4115,88000000.0
2007-10-16 04:58:00,2.4115,2.4116,2.41125,2.4114,403600000.0
2007-10-16 04:59:00,2.4114,2.4116,2.41125,2.4116,192000000.0
2007-10-16 05:00:00,2.4116,2.4117,2.4114,2.4114,138800000.0
2007-10-16 05:01:00,2.4114,2.4116,2.4114,2.4114,312000000.0
2007-10-16 05:02:00,2.4114,2.4118,2.4113,2.4116,341600000.0
2007-10-16 05:03:00,2.4116,2.4124,2.4115,2.4122,410800000.0
2007-10-16 05:04:00,2.4122,2.4122,2.4118,2.4119,335200000.0
2007-10-16 05:05:00,2.4119,2.412,2.4118,2.412,147600000.0
2007-10-16 05:06:00,2.412,2.4121,2.412,2.4121,111600000.0
2007-10-16 05:07:00,2.4121,2.4122,2.4118,2.4118,261600000.0
2007-10-16 05:08:00,2.4118,2.4122,2.4115,2.4119,261600000.0
2007-10-16 05:09:00,2.4119,2.412,2.4116,2.4118,394000000.0
2007-10-16 05:10:00,2.4118,2.4119,2.41165,2.41185,121900000.0
2007-10-16 05:11:00,2.41185,2.4121,2.4117,2.4118,264199999.0
2007-10-16 05:12:00,2.4117,2.4119,2.4115,2.4119,187100000.0
2007-10-16 05:13:00,2.4119,2.4119,2.4115,2.4118,95200000.0
2007-10-16 05:14:00,2.4118,2.4119,2.4117,2.4119,149000000.0
2007-10-16 05:15:00,2.4119,2.4119,2.4117,2.4118,82000000.0
2007-10-16 05:16:00,2.4118,2.4119,2.4118,2.4118,116000000.0
2007-10-16 05:17:00,2.4118,2.4118,2.4116,2.4117,149600000.0
2007-10-16 05:18:00,2.4117,2.4118,2.4117,2.4117,174000000.0
2007-10-16 05:19:00,2.4117,2.4118,2.4117,2.4118,125200000.0
2007-10-16 05:20:00,2.4118,2.4118,2.4117,2.4118,160000000.0
2007-10-16 05:21:00,2.4118,2.4121,2.4117,2.4117,325199999.0
2007-10-16 05:22:00,2.4117,2.4118,2.4117,2.4118,244799999.0
2007-10-16 05:23:00,2.4118,2.4118,2.4118,2.4118,142400000.0
2007-10-16 05:24:00,2.4118,2.4118,2.4116,2.4117,73600000.0
2007-10-16 05:25:00,2.4117,2.4122,2.4116,2.412,467600000.0
2007-10-16 05:26:00,2.412,2.412,2.4117,2.4117,344000000.0
2007-10-16 05:27:00,2.4117,2.4117,2.41155,2.4117,210000000.0
2007-10-16 05:28:00,2.41165,2.4117,2.41145,2.4116,174300000.0
2007-10-16 05:29:00,2.4115,2.4116,2.4115,2.4116,239200000.0
2007-10-16 05:30:00,2.4115,2.4116,2.4115,2.4116,105900000.0
2007-10-16 05:31:00,2.4116,2.4116,2.4115,2.4115,236400000.0
2007-10-16 05:32:00,2.4115,2.4117,2.4115,2.41155,117600000.0
2007-10-16 05:33:00,2.41155,2.412,2.41155,2.41165,78000000.0
2007-10-16 05:34:00,2.41165,2.4117,2.4116,2.4117,229600000.0
2007-10-16 05:35:00,2.4117,2.4117,2.4117,2.4117,113200000.0
2007-10-16 05:36:00,2.4117,2.4117,2.4114,2.4114,142800000.0
2007-10-16 05:37:00,2.4114,2.4115,2.4114,2.4115,36000000.0
2007-10-16 05:38:00,2.4115,2.4115,2.4115,2.4115,131600000.0
2007-10-16 05:39:00,2.4115,2.4115,2.4113,2.4114,195600000.0
2007-10-16 05:40:00,2.4114,2.4116,2.4113,2.4114,377600000.0
2007-10-16 05:41:00,2.4114,2.4114,2.4113,2.4113,188800000.0
2007-10-16 05:42:00,2.4113,2.4115,2.4113,2.4115,95200000.0
2007-10-16 05:43:00,2.4115,2.4115,2.4113,2.4113,208800000.0
2007-10-16 05:44:00,2.4113,2.4113,2.41115,2.4113,114800000.0
2007-10-16 05:45:00,2.4113,2.4113,2.4113,2.4113,96000000.0
2007-10-16 05:46:00,2.4111,2.4113,2.4109,2.4109,219200000.0
2007-10-16 05:47:00,2.4109,2.4113,2.41075,2.411,304600000.0
2007-10-16 05:48:00,2.411,2.411,2.4109,2.4109,291600000.0
2007-10-16 05:49:00,2.4109,2.4113,2.4109,2.4113,201200000.0
2007-10-16 05:50:00,2.4113,2.4117,2.4113,2.4115,608000000.0
2007-10-16 05:51:00,2.4115,2.4116,2.4113,2.4113,104800000.0
2007-10-16 05:52:00,2.4113,2.4116,2.4113,2.4115,178400000.0
2007-10-16 05:53:00,2.4115,2.4115,2.4115,2.4115,63400000.0
2007-10-16 05:54:00,2.4115,2.4115,2.4109,2.411,254899999.0
2007-10-16 05:55:00,2.411,2.41125,2.41095,2.4112,321600000.0
2007-10-16 05:56:00,2.4112,2.4115,2.4111,2.41125,363200000.0
2007-10-16 05:57:00,2.41125,2.4115,2.41125,2.4113,131600000.0
2007-10-16 05:58:00,2.4113,2.4116,2.4113,2.4114,176300000.0
2007-10-16 05:59:00,2.4114,2.4116,2.4114,2.4115,104999999.0
2007-10-16 06:00:00,2.4115,2.4118,2.4114,2.4114,180000000.0
2007-10-16 06:01:00,2.4114,2.4114,2.41135,2.4114,157200000.0
2007-10-16 06:02:00,2.4115,2.4116,2.4115,2.4115,57200000.0
2007-10-16 06:03:00,2.4116,2.4117,2.4115,2.4116,194200000.0
2007-10-16 06:04:00,2.4116,2.4116,2.41155,2.4116,26800000.0
2007-10-16 06:05:00,2.41155,2.4117,2.4115,2.4116,201200000.0
2007-10-16 06:06:00,2.4116,2.41215,2.4116,2.4121,288800000.0
2007-10-16 06:07:00,2.4121,2.4121,2.4121,2.4121,67200000.0
2007-10-16 06:08:00,2.4121,2.4121,2.412,2.412,71200000.0
2007-10-16 06:09:00,2.412,2.41205,2.4119,2.41205,151700000.0
2007-10-16 06:10:00,2.41205,2.41205,2.4116,2.4116,217600000.0
2007-10-16 06:11:00,2.4116,2.4119,2.4116,2.4119,231200000.0
2007-10-16 06:12:00,2.4119,2.4121,2.4119,2.41205,242800000.0
2007-10-16 06:13:00,2.41205,2.4121,2.4119,2.41205,79800000.0
2007-10-16 06:14:00,2.412,2.4121,2.4119,2.4119,186200000.0
2007-10-16 06:15:00,2.4119,2.4119,2.4117,2.4118,46800000.0
2007-10-16 06:16:00,2.41185,2.4123,2.4117,2.4121,353600000.0
2007-10-16 06:17:00,2.4121,2.4121,2.4116,2.4116,354300000.0
2007-10-16 06:18:00,2.4117,2.4119,2.41165,2.4117,287700000.0
2007-10-16 06:19:00,2.4117,2.4122,2.41155,2.4117,224800000.0
2007-10-16 06:20:00,2.4117,2.4122,2.4117,2.4118,257300000.0
2007-10-16 06:21:00,2.4118,2.412,2.4114,2.4114,261100000.0
2007-10-16 06:22:00,2.4115,2.4116,2.4112,2.41135,454100002.0
2007-10-16 06:23:00,2.4114,2.4114,2.4113,2.4114,485100002.0
2007-10-16 06:24:00,2.4114,2.4114,2.4114,2.4114,514799996.0
2007-10-16 06:25:00,2.4114,2.4115,2.4114,2.4115,405400001.0
2007-10-16 06:26:00,2.4115,2.4115,2.4115,2.4115,256000000.0
2007-10-16 06:27:00,2.4115,2.4116,2.4115,2.4116,431200000.0
2007-10-16 06:28:00,2.4116,2.4118,2.4116,2.4117,91300000.0
2007-10-16 06:29:00,2.41165,2.4119,2.41165,2.4119,34000000.0
2007-10-16 06:30:00,2.4119,2.4119,2.4117,2.41175,80800000.0
2007-10-16 06:31:00,2.4118,2.412,2.4118,2.4119,210000000.0
2007-10-16 06:32:00,2.4119,2.412,2.4118,2.412,227200000.0
2007-10-16 06:33:00,2.412,2.412,2.4118,2.4119,32400000.0
2007-10-16 06:34:00,2.412,2.4121,2.4119,2.4119,148100000.0
2007-10-16 06:35:00,2.4119,2.412,2.4116,2.4118,164800000.0
2007-10-16 06:36:00,2.4118,2.4118,2.4117,2.4118,49200000.0
2007-10-16 06:37:00,2.4118,2.412,2.41175,2.412,116000000.0
2007-10-16 06:38:00,2.412,2.4121,2.412,2.412,307800000.0
2007-10-16 06:39:00,2.412,2.412,2.4117,2.4117,230600000.0
2007-10-16 06:40:00,2.4117,2.4117,2.4116,2.41165,89200000.0
2007-10-16 06:41:00,2.41165,2.41165,2.4115,2.4116,216400000.0
2007-10-16 06:42:00,2.4116,2.4116,2.4115,2.4115,203300000.0
2007-10-16 06:43:00,2.4115,2.41155,2.4112,2.4112,385600000.0
2007-10-16 06:44:00,2.4112,2.4116,2.4111,2.4115,292600000.0
2007-10-16 06:45:00,2.4115,2.4122,2.4115,2.412,75600000.0
2007-10-16 06:46:00,2.412,2.4121,2.4119,2.412,171200000.0
2007-10-16 06:47:00,2.412,2.412,2.41165,2.4117,236400000.0
2007-10-16 06:48:00,2.4117,2.4117,2.4116,2.4117,125600000.0
2007-10-16 06:49:00,2.4117,2.412,2.4116,2.4116,192600000.0
2007-10-16 06:50:00,2.4116,2.412,2.4116,2.4118,284600000.0
2007-10-16 06:51:00,2.4118,2.412,2.4116,2.4116,390000000.0
2007-10-16 06:52:00,2.4116,2.4116,2.4113,2.4113,168200000.0
2007-10-16 06:53:00,2.4113,2.4117,2.4112,2.4115,111600000.0
2007-10-16 06:54:00,2.4115,2.4119,2.4115,2.4117,70000000.0
2007-10-16 06:55:00,2.4117,2.4117,2.4115,2.4117,29600000.0
2007-10-16 06:56:00,2.4117,2.4117,2.4115,2.4117,94000000.0
2007-10-16 06:57:00,2.4117,2.4117,2.41125,2.4115,217000000.0
2007-10-16 06:58:00,2.4115,2.4116,2.41145,2.41145,53800000.0
2007-10-16 06:59:00,2.41145,2.4115,2.4111,2.4113,174200000.0
2007-10-16 07:00:00,2.4113,2.4119,2.4113,2.4115,353000000.0
2007-10-16 07:01:00,2.4116,2.4116,2.41125,2.4113,270000000.0
2007-10-16 07:02:00,2.4113,2.4113,2.4109,2.411,605800000.0
2007-10-16 07:03:00,2.411,2.4113,2.411,2.4113,512800008.0
2007-10-16 07:04:00,2.4113,2.4116,2.4113,2.4116,249700000.0
2007-10-16 07:05:00,2.4116,2.4116,2.4112,2.4114,329499998.0
2007-10-16 07:06:00,2.4114,2.4114,2.4112,2.4114,383000004.0
2007-10-16 07:07:00,2.4114,2.4114,2.4113,2.41135,44400000.0
2007-10-16 07:08:00,2.4114,2.4114,2.4113,2.4113,93700000.0
2007-10-16 07:09:00,2.4113,2.4113,2.41105,2.4111,459700002.0
2007-10-16 07:10:00,2.4111,2.4114,2.4109,2.4111,479600001.0
2007-10-16 07:11:00,2.4111,2.4111,2.4109,2.411,614799999.0
2007-10-16 07:12:00,2.41095,2.4111,2.41085,2.4111,397600000.0
2007-10-16 07:13:00,2.41105,2.4112,2.41105,2.4111,275700000.0
2007-10-16 07:14:00,2.4111,2.4111,2.411,2.4111,482899998.0
2007-10-16 07:15:00,2.4111,2.4111,2.4111,2.4111,423200000.0
2007-10-16 07:16:00,2.4111,2.4111,2.411,2.4111,386800000.0
2007-10-16 07:17:00,2.4111,2.41115,2.411,2.41105,359200000.0
2007-10-16 07:18:00,2.41105,2.4111,2.4108,2.4109,209900000.0
2007-10-16 07:19:00,2.4109,2.4109,2.4108,2.4108,204800000.0
2007-10-16 07:20:00,2.4108,2.4109,2.4108,2.4109,180400000.0
2007-10-16 07:21:00,2.4109,2.4109,2.4107,2.4108,346000000.0
2007-10-16 07:22:00,2.4108,2.4108,2.4107,2.4108,139200000.0
2007-10-16 07:23:00,2.4108,2.411,2.4106,2.411,405200000.0
2007-10-16 07:24:00,2.41095,2.4111,2.4109,2.411,323200000.0
2007-10-16 07:25:00,2.411,2.4113,2.4107,2.4107,651999995.0
2007-10-16 07:26:00,2.4107,2.4108,2.4105,2.4108,269600000.0
2007-10-16 07:27:00,2.4108,2.411,2.41075,2.41095,70800000.0
2007-10-16 07:28:00,2.411,2.411,2.4106,2.4106,122500000.0
2007-10-16 07:29:00,2.4106,2.4108,2.41055,2.4106,589300006.0
2007-10-16 07:30:00,2.4106,2.4107,2.4106,2.4107,120600000.0
2007-10-16 07:31:00,2.4107,2.4107,2.4102,2.4103,566800000.0
2007-10-16 07:32:00,2.4103,2.4103,2.4101,2.4102,230800000.0
2007-10-16 07:33:00,2.4102,2.4104,2.4101,2.4103,528200000.0
2007-10-16 07:34:00,2.4103,2.4104,2.4102,2.4104,386400000.0
2007-10-16 07:35:00,2.4104,2.4109,2.4103,2.4103,732600000.0
2007-10-16 07:36:00,2.4103,2.4104,2.4102,2.4102,561800000.0
2007-10-16 07:37:00,2.4102,2.4102,2.4101,2.4102,160400000.0
2007-10-16 07:38:00,2.4102,2.4107,2.4101,2.4106,580300002.0
2007-10-16 07:39:00,2.4107,2.4114,2.4106,2.4114,430900000.0
2007-10-16 07:40:00,2.4114,2.4114,2.4112,2.4113,138800000.0
2007-10-16 07:41:00,2.4113,2.4114,2.411,2.4112,138400000.0
2007-10-16 07:42:00,2.4112,2.4112,2.4109,2.4109,60000000.0
2007-10-16 07:43:00,2.41085,2.41085,2.4103,2.4107,575999999.0
2007-10-16 07:44:00,2.4107,2.411,2.4106,2.4109,188300000.0
2007-10-16 07:45:00,2.411,2.411,2.4103,2.4103,482099999.0
2007-10-16 07:46:00,2.4103,2.4103,2.4098,2.41,709100002.0
2007-10-16 07:47:00,2.41,2.4103,2.4099,2.4099,516400000.0
2007-10-16 07:48:00,2.4099,2.41,2.4091,2.4095,689200000.0
2007-10-16 07:49:00,2.4095,2.4097,2.4094,2.4097,464000000.0
2007-10-16 07:50:00,2.4097,2.4097,2.4094,2.4095,590400000.0
2007-10-16 07:51:00,2.4095,2.4101,2.4094,2.4101,590600003.0
2007-10-16 07:52:00,2.4101,2.4102,2.4099,2.4102,462800000.0
2007-10-16 07:53:00,2.4102,2.4105,2.41,2.4105,451600000.0
2007-10-16 07:54:00,2.4105,2.4105,2.4101,2.4103,368800000.0
2007-10-16 07:55:00,2.4103,2.4103,2.4096,2.41,765200000.0
2007-10-16 07:56:00,2.41,2.4104,2.4099,2.4103,798800000.0
2007-10-16 07:57:00,2.4103,2.4108,2.4103,2.4106,669600000.0
2007-10-16 07:58:00,2.4106,2.4107,2.4098,2.4101,1214899998.0
2007-10-16 07:59:00,2.4101,2.4106,2.4101,2.4104,991100000.0
2007-10-16 08:00:00,2.4103,2.41055,2.4101,2.4104,554600001.0
2007-10-16 08:01:00,2.4104,2.4106,2.4104,2.4106,586500000.0
2007-10-16 08:02:00,2.4106,2.4108,2.4105,2.4108,430200000.0
2007-10-16 08:03:00,2.4108,2.411,2.4106,2.4107,491400000.0
2007-10-16 08:04:00,2.4107,2.4109,2.4104,2.4106,724400000.0
2007-10-16 08:05:00,2.4106,2.4107,2.4104,2.4107,449800000.0
2007-10-16 08:06:00,2.4107,2.4107,2.4104,2.4105,615899998.0
2007-10-16 08:07:00,2.4105,2.4106,2.4095,2.4097,603600000.0
2007-10-16 08:08:00,2.4097,2.4101,2.40905,2.4093,634500000.0
2007-10-16 08:09:00,2.4093,2.40945,2.4088,2.40935,499400000.0
2007-10-16 08:10:00,2.40935,2.4101,2.40935,2.4101,659000000.0
2007-10-16 08:11:00,2.4101,2.4101,2.40955,2.4096,423200000.0
2007-10-16 08:12:00,2.4096,2.41,2.4094,2.4099,625000000.0
2007-10-16 08:13:00,2.4099,2.41,2.4097,2.41,683200000.0
2007-10-16 08:14:00,2.4099,2.4103,2.40985,2.4099,554800000.0
2007-10-16 08:15:00,2.4099,2.41035,2.4097,2.4103,467300000.0
2007-10-16 08:16:00,2.4102,2.4104,2.41,2.4103,1117000001.0
2007-10-16 08:17:00,2.4103,2.4105,2.4102,2.4103,1148500011.0
2007-10-16 08:18:00,2.4103,2.4109,2.4103,2.41085,792800000.0
2007-10-16 08:19:00,2.41085,2.4111,2.4106,2.4109,874399997.0
2007-10-16 08:20:00,2.4109,2.4111,2.41085,2.4109,455400000.0
2007-10-16 08:21:00,2.4109,2.4109,2.4106,2.4107,862000000.0
2007-10-16 08:22:00,2.4106,2.4106,2.4104,2.4105,817800004.0
2007-10-16 08:23:00,2.4105,2.4106,2.4103,2.4104,718500001.0
2007-10-16 08:24:00,2.4105,2.41055,2.4103,2.4104,367400000.0
2007-10-16 08:25:00,2.4104,2.4104,2.41015,2.41025,553600000.0
2007-10-16 08:26:00,2.4102,2.4104,2.41005,2.4102,410799999.0
2007-10-16 08:27:00,2.4102,2.41025,2.41,2.41005,456800000.0
2007-10-16 08:28:00,2.41005,2.4102,2.4098,2.4102,483200000.0
2007-10-16 08:29:00,2.4101,2.4101,2.4097,2.4098,497599997.0
2007-10-16 08:30:00,2.4098,2.4099,2.4097,2.4097,540399995.0
2007-10-16 08:31:00,2.4096,2.4098,2.4096,2.4096,606000002.0
2007-10-16 08:32:00,2.4099,2.4099,2.4093,2.4098,584800001.0
2007-10-16 08:33:00,2.4098,2.4099,2.4094,2.4094,800599999.0
2007-10-16 08:34:00,2.4094,2.4094,2.4087,2.40895,1377599993.0
2007-10-16 08:35:00,2.4089,2.4091,2.4085,2.4085,1347199995.0
2007-10-16 08:36:00,2.4085,2.4093,2.4085,2.409,1471800008.0
2007-10-16 08:37:00,2.409,2.4092,2.4088,2.4091,1269200004.0
2007-10-16 08:38:00,2.4091,2.4097,2.4091,2.40945,632400000.0
2007-10-16 08:39:00,2.4094,2.4103,2.4094,2.4098,1104400002.0
2007-10-16 08:40:00,2.4098,2.41,2.4096,2.4097,987200000.0
2007-10-16 08:41:00,2.4097,2.4099,2.4095,2.4097,1344900001.0
2007-10-16 08:42:00,2.4097,2.4099,2.4095,2.4096,1482600001.0
2007-10-16 08:43:00,2.4096,2.41,2.4095,2.4099,730500001.0
2007-10-16 08:44:00,2.4099,2.4099,2.4091,2.4093,1170199999.0
2007-10-16 08:45:00,2.4093,2.4096,2.40915,2.4095,947899992.0
2007-10-16 08:46:00,2.4095,2.4097,2.4093,2.4097,1230999995.0
2007-10-16 08:47:00,2.4097,2.4097,2.4092,2.4095,1335199989.0
2007-10-16 08:48:00,2.4095,2.4096,2.4093,2.4094,831600001.0
2007-10-16 08:49:00,2.4094,2.4099,2.4094,2.4099,1386800001.0
2007-10-16 08:50:00,2.4099,2.4099,2.4089,2.409,1176800000.0
2007-10-16 08:51:00,2.409,2.4093,2.4087,2.4087,1052800000.0
2007-10-16 08:52:00,2.4088,2.4093,2.4086,2.4091,1116799999.0
2007-10-16 08:53:00,2.4091,2.4095,2.4088,2.4094,1493600001.0
2007-10-16 08:54:00,2.4094,2.4095,2.4087,2.4087,952199999.0
2007-10-16 08:55:00,2.4087,2.4088,2.4085,2.4086,1060599999.0
2007-10-16 08:56:00,2.4086,2.4086,2.4077,2.4077,1043600000.0
2007-10-16 08:57:00,2.4078,2.408,2.4076,2.4079,1370399998.0
2007-10-16 08:58:00,2.4079,2.408,2.4078,2.408,941599996.0
2007-10-16 08:59:00,2.408,2.4084,2.4076,2.4081,934400000.0
2007-10-16 09:00:00,2.4081,2.4084,2.4076,2.4077,1201200000.0
2007-10-16 09:01:00,2.4077,2.4079,2.4074,2.4076,672400000.0
2007-10-16 09:02:00,2.4076,2.408,2.4075,2.4079,1071599997.0
2007-10-16 09:03:00,2.4079,2.4081,2.4077,2.408,1286000007.0
2007-10-16 09:04:00,2.408,2.408,2.4078,2.4078,722600001.0
2007-10-16 09:05:00,2.4078,2.408,2.4071,2.4073,1254499999.0
2007-10-16 09:06:00,2.4074,2.4074,2.4071,2.4073,1264399997.0
2007-10-16 09:07:00,2.4073,2.4078,2.4063,2.4077,1227399994.0
2007-10-16 09:08:00,2.4077,2.4078,2.4065,2.4065,1360799997.0
2007-10-16 09:09:00,2.4065,2.4071,2.4064,2.4071,1630600001.0
2007-10-16 09:10:00,2.4071,2.4076,2.4069,2.4073,1514300008.0
2007-10-16 09:11:00,2.4073,2.4077,2.4067,2.4072,1116300003.0
2007-10-16 09:12:00,2.4072,2.4081,2.4071,2.408,2138100006.0
2007-10-16 09:13:00,2.408,2.4081,2.4072,2.4074,1536800007.0
2007-10-16 09:14:00,2.4074,2.4076,2.4068,2.407,1375099994.0
2007-10-16 09:15:00,2.407,2.4081,2.4069,2.4081,1299400001.0
2007-10-16 09:16:00,2.4081,2.4084,2.4074,2.4077,1923599998.0
2007-10-16 09:17:00,2.4077,2.40855,2.40765,2.4081,1202399996.0
2007-10-16 09:18:00,2.4081,2.4081,2.4073,2.4076,1205800008.0
2007-10-16 09:19:00,2.4076,2.4076,2.4069,2.4069,1112800000.0
2007-10-16 09:20:00,2.407,2.4072,2.4065,2.4067,1011099998.0
2007-10-16 09:21:00,2.4067,2.407,2.4065,2.4067,1278700001.0
2007-10-16 09:22:00,2.4067,2.4075,2.4067,2.4075,1218599997.0
2007-10-16 09:23:00,2.4075,2.4077,2.4066,2.4071,1539200001.0
2007-10-16 09:24:00,2.4072,2.4077,2.4051,2.4051,1513700001.0
2007-10-16 09:25:00,2.40515,2.4054,2.4042,2.4051,1613200004.0
2007-10-16 09:26:00,2.4051,2.4069,2.405,2.406,1740199990.0
2007-10-16 09:27:00,2.4059,2.4065,2.4054,2.4062,1372300001.0
2007-10-16 09:28:00,2.4062,2.4063,2.405,2.4054,1396300000.0
2007-10-16 09:29:00,2.4054,2.4067,2.4054,2.4063,1550700000.0
2007-10-16 09:30:00,2.4063,2.4065,2.4053,2.4055,1237200000.0
2007-10-16 09:31:00,2.4055,2.4063,2.4051,2.4061,1572699996.0
2007-10-16 09:32:00,2.4062,2.408,2.4057,2.4075,1923000000.0
2007-10-16 09:33:00,2.4075,2.4075,2.4065,2.40685,1057000000.0
2007-10-16 09:34:00,2.40685,2.4086,2.4067,2.4081,739800000.0
2007-10-16 09:35:00,2.4079,2.4091,2.40765,2.4089,932700000.0
2007-10-16 09:36:00,2.4089,2.4092,2.4056,2.4057,938999999.0
2007-10-16 09:37:00,2.4058,2.4072,2.4057,2.4058,1040400002.0
2007-10-16 09:38:00,2.40575,2.4067,2.4056,2.4062,749200000.0
2007-10-16 09:39:00,2.4062,2.4067,2.4056,2.4064,918200001.0
2007-10-16 09:40:00,2.40655,2.4086,2.4065,2.4083,724800000.0
2007-10-16 09:41:00,2.4083,2.4084,2.4072,2.4075,791800001.0
2007-10-16 09:42:00,2.4075,2.4082,2.4074,2.4078,957800000.0
2007-10-16 09:43:00,2.4078,2.4086,2.4074,2.408,1199600000.0
2007-10-16 09:44:00,2.408,2.409,2.4078,2.4085,1384599998.0
2007-10-16 09:45:00,2.4085,2.4093,2.40795,2.4093,1658699994.0
2007-10-16 09:46:00,2.4093,2.4095,2.4077,2.4077,1234000000.0
2007-10-16 09:47:00,2.4077,2.4086,2.4077,2.4079,1337000000.0
2007-10-16 09:48:00,2.408,2.4083,2.4073,2.4082,1335000000.0
2007-10-16 09:49:00,2.4082,2.409,2.408,2.4086,1566399995.0
2007-10-16 09:50:00,2.4086,2.4087,2.4078,2.4081,1347399994.0
2007-10-16 09:51:00,2.4081,2.4085,2.4079,2.4084,1463199987.0
2007-10-16 09:52:00,2.4083,2.409,2.4083,2.4087,1595099985.0
2007-10-16 09:53:00,2.4087,2.4089,2.4077,2.4079,1614599988.0
2007-10-16 09:54:00,2.4079,2.4085,2.4079,2.4082,1096100004.0
2007-10-16 09:55:00,2.4082,2.4082,2.4069,2.4077,1635500002.0
2007-10-16 09:56:00,2.4077,2.4077,2.4072,2.4073,1173800000.0
2007-10-16 09:57:00,2.4075,2.4075,2.407,2.4071,1247000001.0
2007-10-16 09:58:00,2.4071,2.4075,2.4066,2.4067,1160700001.0
2007-10-16 09:59:00,2.4067,2.4075,2.4065,2.4075,1268200003.0
2007-10-16 10:00:00,2.4073,2.4077,2.407,2.4076,1705000004.0
2007-10-16 10:01:00,2.4076,2.4081,2.4074,2.4074,1037200000.0
2007-10-16 10:02:00,2.4074,2.4076,2.4071,2.4073,1165199998.0
2007-10-16 10:03:00,2.4073,2.4073,2.407,2.407,1156000001.0
2007-10-16 10:04:00,2.4071,2.4081,2.4071,2.4079,1019200000.0
2007-10-16 10:05:00,2.4079,2.4081,2.4076,2.4077,1445000002.0
2007-10-16 10:06:00,2.4077,2.4083,2.4076,2.4077,1435700001.0
2007-10-16 10:07:00,2.4077,2.4084,2.4077,2.4082,1360899998.0
2007-10-16 10:08:00,2.4082,2.4085,2.408,2.4084,1521600008.0
2007-10-16 10:09:00,2.4085,2.4088,2.4083,2.4086,1479099990.0
2007-10-16 10:10:00,2.4084,2.4086,2.4082,2.40835,1833199998.0
2007-10-16 10:11:00,2.4084,2.4093,2.40835,2.4087,1799699991.0
2007-10-16 10:12:00,2.4087,2.4097,2.4084,2.4092,1427200001.0
2007-10-16 10:13:00,2.4093,2.4094,2.4088,2.409,1187699998.0
2007-10-16 10:14:00,2.409,2.4092,2.4088,2.409,1473599998.0
2007-10-16 10:15:00,2.4089,2.4093,2.4089,2.409,1212799998.0
2007-10-16 10:16:00,2.409,2.4099,2.409,2.4095,887600000.0
2007-10-16 10:17:00,2.4095,2.4095,2.409,2.4091,1392799997.0
2007-10-16 10:18:00,2.4091,2.4093,2.4089,2.4089,1099399999.0
2007-10-16 10:19:00,2.4089,2.4095,2.4089,2.4093,973300000.0
2007-10-16 10:20:00,2.4093,2.4097,2.409,2.4096,668700001.0
2007-10-16 10:21:00,2.4095,2.4098,2.4092,2.4093,1593999993.0
2007-10-16 10:22:00,2.4093,2.4097,2.409,2.4096,1226400001.0
2007-10-16 10:23:00,2.4096,2.4101,2.4094,2.41,2093700006.0
2007-10-16 10:24:00,2.4102,2.4103,2.4096,2.40975,2093700006.0
2007-10-16 10:25:00,2.4097,2.411,2.4097,2.4108,1446399997.0
2007-10-16 10:26:00,2.4108,2.4115,2.4108,2.4114,1538199996.0
2007-10-16 10:27:00,2.4114,2.4114,2.4108,2.4111,1171200000.0
2007-10-16 10:28:00,2.4111,2.4114,2.41075,2.4109,1807000006.0
2007-10-16 10:29:00,2.4109,2.4111,2.4101,2.4102,938800000.0
2007-10-16 10:30:00,2.4096,2.4096,2.4053,2.4063,707300000.0
2007-10-16 10:31:00,2.4063,2.4069,2.4061,2.4066,937200001.0
2007-10-16 10:32:00,2.4066,2.4075,2.4065,2.4074,993600000.0
2007-10-16 10:33:00,2.4074,2.4076,2.4065,2.4067,1190299999.0
2007-10-16 10:34:00,2.4067,2.4074,2.4063,2.4073,1129500000.0
2007-10-16 10:35:00,2.4074,2.408,2.4071,2.4079,986199998.0
2007-10-16 10:36:00,2.4079,2.4079,2.4065,2.4065,1614400002.0
2007-10-16 10:37:00,2.4065,2.407,2.4063,2.4068,1372299999.0
2007-10-16 10:38:00,2.4068,2.4068,2.4055,2.4063,1559199996.0
2007-10-16 10:39:00,2.4063,2.4068,2.4061,2.4062,998599999.0
2007-10-16 10:40:00,2.4062,2.4066,2.40405,2.40405,1655399991.0
2007-10-16 10:41:00,2.40405,2.4052,2.4039,2.4047,1298799999.0
2007-10-16 10:42:00,2.4047,2.4047,2.4042,2.4043,1390400000.0
2007-10-16 10:43:00,2.4044,2.4044,2.4039,2.40405,1301100002.0
2007-10-16 10:44:00,2.40405,2.40445,2.4039,2.4043,1265600005.0
2007-10-16 10:45:00,2.4043,2.4043,2.4033,2.4039,1165600003.0
2007-10-16 10:46:00,2.4039,2.4041,2.4031,2.4038,1809899988.0
2007-10-16 10:47:00,2.4038,2.404,2.4037,2.4038,1497599995.0
2007-10-16 10:48:00,2.4037,2.4041,2.4036,2.4041,1020999996.0
2007-10-16 10:49:00,2.4041,2.4044,2.404,2.4044,823200000.0
2007-10-16 10:50:00,2.4044,2.4048,2.4044,2.4044,1143999988.0
2007-10-16 10:51:00,2.4044,2.4048,2.4043,2.4045,1483399998.0
2007-10-16 10:52:00,2.40445,2.4047,2.4043,2.4047,1565499990.0
2007-10-16 10:53:00,2.4047,2.4049,2.4043,2.4044,972299992.0
2007-10-16 10:54:00,2.4044,2.4047,2.4041,2.4044,1128400000.0
2007-10-16 10:55:00,2.4044,2.405,2.4042,2.4048,1046999998.0
2007-10-16 10:56:00,2.4047,2.4047,2.4042,2.4042,1309600010.0
2007-10-16 10:57:00,2.4042,2.4049,2.4041,2.4048,1625500001.0
2007-10-16 10:58:00,2.4049,2.4054,2.4048,2.4052,1229999995.0
2007-10-16 10:59:00,2.4052,2.4054,2.4048,2.4049,1212200000.0
2007-10-16 11:00:00,2.4048,2.4053,2.4045,2.4051,1114799999.0
2007-10-16 11:01:00,2.4051,2.4059,2.405,2.4057,1935700014.0
2007-10-16 11:02:00,2.4057,2.4059,2.405,2.4052,1586100002.0
2007-10-16 11:03:00,2.4052,2.4055,2.4051,2.4052,1187600000.0
2007-10-16 11:04:00,2.4052,2.4052,2.4049,2.4051,1500400010.0
2007-10-16 11:05:00,2.4051,2.4052,2.4045,2.4046,1454800004.0
2007-10-16 11:06:00,2.4046,2.4047,2.4043,2.4044,1250099991.0
2007-10-16 11:07:00,2.4044,2.4044,2.4039,2.4039,1166599995.0
2007-10-16 11:08:00,2.4039,2.4041,2.4038,2.4038,1253699997.0
2007-10-16 11:09:00,2.4038,2.4042,2.4038,2.4042,1439000000.0
2007-10-16 11:10:00,2.4042,2.4049,2.4042,2.4047,825000000.0
2007-10-16 11:11:00,2.4047,2.4049,2.4044,2.4047,1510199997.0
2007-10-16 11:12:00,2.4047,2.405,2.4046,2.4049,1294000002.0
2007-10-16 11:13:00,2.405,2.4053,2.40465,2.4047,1512000002.0
2007-10-16 11:14:00,2.4047,2.4048,2.4044,2.4045,1012800000.0
2007-10-16 11:15:00,2.4045,2.4051,2.4045,2.405,876399998.0
2007-10-16 11:16:00,2.4051,2.4051,2.40475,2.405,989600000.0
2007-10-16 11:17:00,2.405,2.405,2.4047,2.4049,1202800004.0
2007-10-16 11:18:00,2.4049,2.405,2.40425,2.4045,1009499996.0
2007-10-16 11:19:00,2.4045,2.4049,2.4043,2.4044,1340199996.0
2007-10-16 11:20:00,2.4044,2.4044,2.4039,2.4041,1107600000.0
2007-10-16 11:21:00,2.4039,2.4046,2.4039,2.4044,1808700001.0
2007-10-16 11:22:00,2.4045,2.4058,2.4045,2.4049,1402699999.0
2007-10-16 11:23:00,2.4048,2.4048,2.4043,2.4047,1153600001.0
2007-10-16 11:24:00,2.4047,2.4047,2.4043,2.4045,1302400000.0
2007-10-16 11:25:00,2.4045,2.4045,2.404,2.404,1166599998.0
2007-10-16 11:26:00,2.404,2.4043,2.4035,2.404,1254400000.0
2007-10-16 11:27:00,2.404,2.4043,2.4039,2.40415,1667200010.0
2007-10-16 11:28:00,2.4042,2.4048,2.40415,2.4046,1473800004.0
2007-10-16 11:29:00,2.4046,2.4052,2.4045,2.4046,1079599999.0
2007-10-16 11:30:00,2.4046,2.405,2.4045,2.4048,952399996.0
2007-10-16 11:31:00,2.4048,2.4055,2.4046,2.4054,1678100004.0
2007-10-16 11:32:00,2.4054,2.40575,2.4049,2.4052,1334000002.0
2007-10-16 11:33:00,2.4053,2.4053,2.4047,2.4051,1309799990.0
2007-10-16 11:34:00,2.4051,2.4057,2.40495,2.4056,1752300007.0
2007-10-16 11:35:00,2.4056,2.406,2.4052,2.4052,1232200000.0
2007-10-16 11:36:00,2.4052,2.4052,2.4046,2.4049,716900000.0
2007-10-16 11:37:00,2.4049,2.4051,2.4046,2.4049,1062400000.0
2007-10-16 11:38:00,2.4049,2.4052,2.4047,2.4049,1073200000.0
2007-10-16 11:39:00,2.4049,2.4051,2.4048,2.4049,531400000.0
2007-10-16 11:40:00,2.4049,2.4055,2.4049,2.4055,1054400001.0
2007-10-16 11:41:00,2.4054,2.4054,2.4052,2.4053,1225600000.0
2007-10-16 11:42:00,2.4053,2.4056,2.4053,2.4055,1390800009.0
2007-10-16 11:43:00,2.4055,2.4056,2.4049,2.405,646400000.0
2007-10-16 11:44:00,2.405,2.4056,2.4049,2.4055,1135600001.0
2007-10-16 11:45:00,2.4055,2.4063,2.4053,2.4058,1414000000.0
2007-10-16 11:46:00,2.4058,2.4061,2.4055,2.4057,1103999999.0
2007-10-16 11:47:00,2.4057,2.4061,2.4052,2.4052,1336800003.0
2007-10-16 11:48:00,2.4055,2.4057,2.4051,2.4057,1410000003.0
2007-10-16 11:49:00,2.4057,2.4057,2.4053,2.4056,1323599997.0
2007-10-16 11:50:00,2.4056,2.406,2.4053,2.4055,1728899992.0
2007-10-16 11:51:00,2.4054,2.40605,2.4054,2.4059,1393299998.0
2007-10-16 11:52:00,2.4059,2.4061,2.4057,2.4061,1261600000.0
2007-10-16 11:53:00,2.4061,2.4063,2.406,2.4061,1064400000.0
2007-10-16 11:54:00,2.4061,2.4063,2.4061,2.4062,1727600006.0
2007-10-16 11:55:00,2.4062,2.4065,2.4058,2.406,1142900004.0
2007-10-16 11:56:00,2.4057,2.4062,2.4057,2.406,999500000.0
2007-10-16 11:57:00,2.406,2.4063,2.406,2.4063,926000002.0
2007-10-16 11:58:00,2.4062,2.4066,2.4062,2.4064,1348400003.0
2007-10-16 11:59:00,2.4064,2.4066,2.4061,2.4065,986100002.0
2007-10-16 12:00:00,2.4064,2.4065,2.4062,2.4063,1440599994.0
2007-10-16 12:01:00,2.4063,2.4063,2.406,2.4061,701000000.0
2007-10-16 12:02:00,2.4061,2.4063,2.4059,2.4062,685800000.0
2007-10-16 12:03:00,2.4062,2.4063,2.4061,2.4061,965200005.0
2007-10-16 12:04:00,2.4061,2.4063,2.4059,2.406,892400000.0
2007-10-16 12:05:00,2.406,2.4062,2.406,2.4062,510800000.0
2007-10-16 12:06:00,2.4062,2.4063,2.406,2.40625,752000011.0
2007-10-16 12:07:00,2.40625,2.4068,2.4062,2.4067,1160600002.0
2007-10-16 12:08:00,2.4067,2.4067,2.4064,2.4065,1063200004.0
2007-10-16 12:09:00,2.4065,2.4067,2.4064,2.40655,717600003.0
2007-10-16 12:10:00,2.40655,2.40665,2.4062,2.4062,1123599997.0
2007-10-16 12:11:00,2.4062,2.4066,2.4062,2.4065,1756400001.0
2007-10-16 12:12:00,2.4065,2.4067,2.4065,2.4067,1044400002.0
2007-10-16 12:13:00,2.4067,2.4069,2.4064,2.4069,1369700009.0
2007-10-16 12:14:00,2.4069,2.4069,2.4065,2.4065,878000000.0
2007-10-16 12:15:00,2.4065,2.4066,2.4063,2.4063,1490600009.0
2007-10-16 12:16:00,2.4063,2.407,2.4063,2.4069,1413600012.0
2007-10-16 12:17:00,2.4069,2.4072,2.4068,2.4069,1398000001.0
2007-10-16 12:18:00,2.4069,2.4075,2.4067,2.4074,1306600018.0
2007-10-16 12:19:00,2.4073,2.4073,2.4067,2.4068,1056100002.0
2007-10-16 12:20:00,2.4068,2.4069,2.4064,2.4064,977200000.0
2007-10-16 12:21:00,2.4064,2.4067,2.4064,2.4065,742800000.0
2007-10-16 12:22:00,2.4065,2.4065,2.4062,2.4064,1361600007.0
2007-10-16 12:23:00,2.4064,2.4066,2.4063,2.4066,565600000.0
2007-10-16 12:24:00,2.4066,2.407,2.4066,2.4067,1130400004.0
2007-10-16 12:25:00,2.4067,2.4067,2.4062,2.4064,1390400000.0
2007-10-16 12:26:00,2.4064,2.4065,2.4063,2.4065,584400009.0
2007-10-16 12:27:00,2.4065,2.4066,2.4064,2.4065,778000000.0
2007-10-16 12:28:00,2.4065,2.4066,2.4063,2.4065,648400002.0
2007-10-16 12:29:00,2.4063,2.4067,2.4063,2.4064,1641300007.0
2007-10-16 12:30:00,2.4064,2.4066,2.4064,2.4066,1096700007.0
2007-10-16 12:31:00,2.4066,2.4066,2.4059,2.406,1362700001.0
2007-10-16 12:32:00,2.406,2.406,2.4057,2.406,1841500008.0
2007-10-16 12:33:00,2.406,2.406,2.4053,2.4055,1764400011.0
2007-10-16 12:34:00,2.4055,2.4059,2.4053,2.4056,1490799995.0
2007-10-16 12:35:00,2.4057,2.4058,2.40545,2.4055,1254399998.0
2007-10-16 12:36:00,2.4055,2.4056,2.4052,2.4053,1097600001.0
2007-10-16 12:37:00,2.4053,2.4054,2.405,2.4054,1162400003.0
2007-10-16 12:38:00,2.40525,2.4056,2.4052,2.4054,1415000000.0
2007-10-16 12:39:00,2.4054,2.4057,2.4054,2.4057,1675600012.0
2007-10-16 12:40:00,2.4057,2.4059,2.4057,2.4059,582800004.0
2007-10-16 12:41:00,2.4059,2.4059,2.4057,2.4057,421200004.0
2007-10-16 12:42:00,2.4057,2.4058,2.4056,2.4057,954300000.0
2007-10-16 12:43:00,2.4057,2.4058,2.4053,2.4055,1250199995.0
2007-10-16 12:44:00,2.4055,2.4061,2.4054,2.4061,1169399996.0
2007-10-16 12:45:00,2.4061,2.4068,2.406,2.4067,1794500015.0
2007-10-16 12:46:00,2.4067,2.407,2.4065,2.4067,1635600004.0
2007-10-16 12:47:00,2.4067,2.4072,2.4066,2.407,828000002.0
2007-10-16 12:48:00,2.407,2.407,2.4067,2.4067,1150600000.0
2007-10-16 12:49:00,2.4067,2.4067,2.4058,2.406,1201299999.0
2007-10-16 12:50:00,2.406,2.4062,2.4058,2.4061,1205999999.0
2007-10-16 12:51:00,2.4061,2.4064,2.4059,2.406,556400000.0
2007-10-16 12:52:00,2.406,2.406,2.4055,2.4058,1433399995.0
2007-10-16 12:53:00,2.4058,2.4058,2.4048,2.4051,1407200000.0
2007-10-16 12:54:00,2.4051,2.4053,2.4047,2.4048,1027799999.0
2007-10-16 12:55:00,2.4048,2.4048,2.4041,2.4046,2013699997.0
2007-10-16 12:56:00,2.40465,2.4053,2.4043,2.4051,1399200002.0
2007-10-16 12:57:00,2.4051,2.40525,2.4047,2.4047,1091300000.0
2007-10-16 12:58:00,2.4047,2.4049,2.4041,2.4044,1018899999.0
2007-10-16 12:59:00,2.4044,2.4046,2.4041,2.4045,1442300007.0
2007-10-16 13:00:00,2.4046,2.4046,2.4038,2.4045,1238199999.0
2007-10-16 13:01:00,2.4045,2.4047,2.4043,2.4044,1445999998.0
2007-10-16 13:02:00,2.4044,2.4046,2.4042,2.4045,1117200002.0
2007-10-16 13:03:00,2.4045,2.4047,2.404,2.4046,1612900004.0
2007-10-16 13:04:00,2.4046,2.4048,2.4044,2.4047,1100900001.0
2007-10-16 13:05:00,2.4047,2.4049,2.4044,2.4047,1166799999.0
2007-10-16 13:06:00,2.4047,2.4048,2.4046,2.4046,987200000.0
2007-10-16 13:07:00,2.4046,2.4048,2.4044,2.4047,682000001.0
2007-10-16 13:08:00,2.4048,2.4049,2.4046,2.4048,1282599997.0
2007-10-16 13:09:00,2.4047,2.4048,2.4045,2.4047,1125400001.0
2007-10-16 13:10:00,2.4046,2.4049,2.4044,2.4046,813700000.0
2007-10-16 13:11:00,2.4046,2.4046,2.4042,2.4044,665200000.0
2007-10-16 13:12:00,2.4044,2.4045,2.4039,2.404,1302799999.0
2007-10-16 13:13:00,2.404,2.4041,2.4035,2.40365,973600000.0
2007-10-16 13:14:00,2.4036,2.4039,2.4034,2.4037,932000000.0
2007-10-16 13:15:00,2.4037,2.4039,2.4028,2.403,1352400000.0
2007-10-16 13:16:00,2.4029,2.4031,2.4027,2.4027,1235600000.0
2007-10-16 13:17:00,2.4027,2.4036,2.4025,2.4028,1047200000.0
2007-10-16 13:18:00,2.4028,2.4029,2.402,2.4022,916900000.0
2007-10-16 13:19:00,2.4022,2.4027,2.4022,2.4025,959200001.0
2007-10-16 13:20:00,2.4025,2.4025,2.402,2.4024,828000000.0
2007-10-16 13:21:00,2.4024,2.4027,2.4024,2.4026,1047600004.0
2007-10-16 13:22:00,2.4026,2.4027,2.4025,2.40265,389200000.0
2007-10-16 13:23:00,2.40265,2.403,2.4025,2.4029,1202399993.0
2007-10-16 13:24:00,2.4029,2.403,2.4026,2.4029,1057599997.0
2007-10-16 13:25:00,2.4029,2.403,2.4026,2.4029,1137700008.0
2007-10-16 13:26:00,2.4029,2.4031,2.4028,2.403,980200000.0
2007-10-16 13:27:00,2.403,2.4032,2.4029,2.40295,865500002.0
2007-10-16 13:28:00,2.4025,2.4032,2.4025,2.4026,1181600006.0
2007-10-16 13:29:00,2.4029,2.4032,2.4028,2.4031,1181600006.0
2007-10-16 13:30:00,2.4031,2.4034,2.4031,2.4033,1033200002.0
2007-10-16 13:31:00,2.4033,2.4037,2.4031,2.4033,1848800009.0
2007-10-16 13:32:00,2.4033,2.4038,2.4033,2.4037,1134000001.0
2007-10-16 13:33:00,2.4037,2.4039,2.4036,2.4036,522900000.0
2007-10-16 13:34:00,2.4036,2.4043,2.40355,2.4041,1550199992.0
2007-10-16 13:35:00,2.4041,2.4044,2.4038,2.4044,1134300005.0
2007-10-16 13:36:00,2.4044,2.4045,2.40415,2.4043,1631599991.0
2007-10-16 13:37:00,2.4043,2.4049,2.4043,2.4046,1441600003.0
2007-10-16 13:38:00,2.4046,2.4046,2.40415,2.4044,674400000.0
2007-10-16 13:39:00,2.4044,2.405,2.4043,2.4048,1055999996.0
2007-10-16 13:40:00,2.4048,2.4048,2.4045,2.4046,1078800012.0
2007-10-16 13:41:00,2.4046,2.4047,2.4043,2.4046,1730300001.0
2007-10-16 13:42:00,2.4046,2.4048,2.4043,2.4046,1171200001.0
2007-10-16 13:43:00,2.4046,2.4048,2.4045,2.4046,518000000.0
2007-10-16 13:44:00,2.4046,2.4046,2.4043,2.4043,1143199999.0
2007-10-16 13:45:00,2.4043,2.4048,2.4042,2.4046,1273800001.0
2007-10-16 13:46:00,2.4046,2.4047,2.4044,2.4044,958500007.0
2007-10-16 13:47:00,2.4044,2.4048,2.4043,2.4044,1219199996.0
2007-10-16 13:48:00,2.4044,2.4049,2.4043,2.40485,1321499998.0
2007-10-16 13:49:00,2.40485,2.405,2.4046,2.40475,1250900000.0
2007-10-16 13:50:00,2.40475,2.4048,2.4044,2.4047,1283600009.0
2007-10-16 13:51:00,2.4047,2.4052,2.4046,2.4052,998800002.0
2007-10-16 13:52:00,2.4052,2.4054,2.4051,2.4054,1141700003.0
2007-10-16 13:53:00,2.4054,2.4056,2.4054,2.4054,836300000.0
2007-10-16 13:54:00,2.4054,2.4057,2.4051,2.4051,1036300000.0
2007-10-16 13:55:00,2.4053,2.4061,2.4051,2.406,1840100006.0
2007-10-16 13:56:00,2.406,2.406,2.4055,2.4055,1623000000.0
2007-10-16 13:57:00,2.4055,2.4056,2.405,2.4053,1874900019.0
2007-10-16 13:58:00,2.4053,2.4053,2.4044,2.4046,1135099995.0
2007-10-16 13:59:00,2.4046,2.4046,2.4042,2.4043,1561400005.0
2007-10-16 14:00:00,2.4043,2.4047,2.4043,2.4045,1173799996.0
2007-10-16 14:01:00,2.4045,2.4049,2.4043,2.4045,1166799998.0
2007-10-16 14:02:00,2.4046,2.4046,2.4041,2.4042,922199999.0
2007-10-16 14:03:00,2.4042,2.4044,2.4041,2.4044,1550099998.0
2007-10-16 14:04:00,2.4044,2.4044,2.4039,2.4041,989200000.0
2007-10-16 14:05:00,2.4041,2.4049,2.40405,2.4048,1079200001.0
2007-10-16 14:06:00,2.4048,2.4052,2.40475,2.4048,1491200001.0
2007-10-16 14:07:00,2.4047,2.4049,2.4043,2.4043,1114799994.0
2007-10-16 14:08:00,2.4043,2.4048,2.4041,2.4046,2034300023.0
2007-10-16 14:09:00,2.4046,2.405,2.4045,2.405,675500000.0
2007-10-16 14:10:00,2.405,2.4051,2.4048,2.405,729400000.0
2007-10-16 14:11:00,2.405,2.405,2.4046,2.4046,485900000.0
2007-10-16 14:12:00,2.4046,2.4048,2.4045,2.4047,1608399999.0
2007-10-16 14:13:00,2.4047,2.4048,2.4046,2.4048,1397000003.0
2007-10-16 14:14:00,2.4048,2.4052,2.4046,2.4051,975200002.0
2007-10-16 14:15:00,2.4051,2.4051,2.4047,2.4049,966500000.0
2007-10-16 14:16:00,2.405,2.405,2.4045,2.4047,1095999999.0
2007-10-16 14:17:00,2.4047,2.4051,2.4046,2.4049,1236200004.0
2007-10-16 14:18:00,2.4049,2.4049,2.40425,2.4045,801600000.0
2007-10-16 14:19:00,2.4045,2.4045,2.4042,2.4044,864800000.0
2007-10-16 14:20:00,2.4044,2.4048,2.4044,2.4047,1169500006.0
2007-10-16 14:21:00,2.4047,2.4048,2.4045,2.4046,816000000.0
2007-10-16 14:22:00,2.4046,2.405,2.4046,2.405,993899998.0
2007-10-16 14:23:00,2.405,2.4051,2.4046,2.4046,1185200000.0
2007-10-16 14:24:00,2.4046,2.4049,2.4045,2.4045,1105599998.0
2007-10-16 14:25:00,2.4046,2.4048,2.4044,2.4047,714900001.0
2007-10-16 14:26:00,2.4047,2.4047,2.4046,2.4046,1072000005.0
2007-10-16 14:27:00,2.4046,2.4046,2.4045,2.4045,644299999.0
2007-10-16 14:28:00,2.4045,2.4046,2.4044,2.4046,1109799999.0
2007-10-16 14:29:00,2.4046,2.4048,2.4045,2.4047,1466399994.0
2007-10-16 14:30:00,2.4047,2.4049,2.4046,2.4048,896600002.0
2007-10-16 14:31:00,2.4048,2.4053,2.4048,2.4053,715000000.0
2007-10-16 14:32:00,2.4054,2.4054,2.4048,2.4049,1418100015.0
2007-10-16 14:33:00,2.405,2.405,2.4045,2.4049,628899999.0
2007-10-16 14:34:00,2.4049,2.4052,2.4048,2.4051,832800007.0
2007-10-16 14:35:00,2.4051,2.4051,2.4049,2.405,304200000.0
2007-10-16 14:36:00,2.405,2.4053,2.405,2.4052,615200003.0
2007-10-16 14:37:00,2.4052,2.4059,2.4052,2.4058,1070800003.0
2007-10-16 14:38:00,2.4058,2.406,2.4056,2.4057,684199998.0
2007-10-16 14:39:00,2.4057,2.4057,2.4055,2.4056,441599998.0
2007-10-16 14:40:00,2.4056,2.406,2.40555,2.406,901199998.0
2007-10-16 14:41:00,2.406,2.4063,2.4059,2.4061,682400001.0
2007-10-16 14:42:00,2.4061,2.4061,2.4059,2.4059,630400000.0
2007-10-16 14:43:00,2.4059,2.4059,2.4056,2.4056,1325099996.0
2007-10-16 14:44:00,2.4056,2.406,2.4055,2.4059,1101200006.0
2007-10-16 14:45:00,2.4059,2.4059,2.4055,2.4058,1821099996.0
2007-10-16 14:46:00,2.4058,2.4062,2.4058,2.4061,969400007.0
2007-10-16 14:47:00,2.4062,2.4066,2.4061,2.4066,1012599999.0
2007-10-16 14:48:00,2.4065,2.4067,2.4062,2.4065,2058299994.0
2007-10-16 14:49:00,2.4065,2.4067,2.4063,2.4063,1199200002.0
2007-10-16 14:50:00,2.4063,2.4066,2.4063,2.4066,943999993.0
2007-10-16 14:51:00,2.4066,2.4068,2.4064,2.4065,317500000.0
2007-10-16 14:52:00,2.4065,2.4066,2.4061,2.4063,512799998.0
2007-10-16 14:53:00,2.4063,2.4064,2.4061,2.4061,837699998.0
2007-10-16 14:54:00,2.4061,2.4063,2.4061,2.4062,1020499994.0
2007-10-16 14:55:00,2.4062,2.4064,2.4062,2.4063,955600000.0
2007-10-16 14:56:00,2.4063,2.40665,2.4062,2.40665,983200004.0
2007-10-16 14:57:00,2.40665,2.407,2.4065,2.4068,1488700001.0
2007-10-16 14:58:00,2.4068,2.4068,2.4065,2.40665,1546799996.0
2007-10-16 14:59:00,2.40665,2.4071,2.4064,2.4065,1125599999.0
2007-10-16 15:00:00,2.4064,2.4066,2.4048,2.4055,846600000.0
2007-10-16 15:01:00,2.4055,2.4062,2.4052,2.4054,1260099998.0
2007-10-16 15:02:00,2.4054,2.4054,2.4043,2.4052,1309800001.0
2007-10-16 15:03:00,2.4052,2.406,2.4046,2.4057,1525399993.0
2007-10-16 15:04:00,2.4057,2.4059,2.4053,2.4053,1826100003.0
2007-10-16 15:05:00,2.4055,2.4056,2.4046,2.4049,1414500000.0
2007-10-16 15:06:00,2.4049,2.4059,2.4049,2.4055,1161600002.0
2007-10-16 15:07:00,2.4055,2.4057,2.405,2.4055,1796200005.0
2007-10-16 15:08:00,2.4056,2.4059,2.4053,2.4057,1796200005.0
2007-10-16 15:09:00,2.4057,2.4057,2.4052,2.4052,646800000.0
2007-10-16 15:10:00,2.4052,2.4056,2.4048,2.4054,1421200004.0
2007-10-16 15:11:00,2.4054,2.406,2.4053,2.4059,1311999996.0
2007-10-16 15:12:00,2.4058,2.4066,2.4058,2.4064,1782799995.0
2007-10-16 15:13:00,2.4063,2.4066,2.4062,2.4065,1208400000.0
2007-10-16 15:14:00,2.4065,2.4069,2.4059,2.40605,1491100004.0
2007-10-16 15:15:00,2.406,2.4069,2.406,2.4065,899300001.0
2007-10-16 15:16:00,2.4065,2.4067,2.4055,2.4057,881600002.0
2007-10-16 15:17:00,2.4057,2.4057,2.4049,2.4052,738399999.0
2007-10-16 15:18:00,2.4052,2.4058,2.4051,2.4058,1184800002.0
2007-10-16 15:19:00,2.4058,2.4063,2.4058,2.406,1386800003.0
2007-10-16 15:20:00,2.406,2.4063,2.4056,2.4061,1577999995.0
2007-10-16 15:21:00,2.4061,2.4067,2.4061,2.4064,1198599991.0
2007-10-16 15:22:00,2.4064,2.4066,2.406,2.4063,1137200002.0
2007-10-16 15:23:00,2.4063,2.4068,2.4061,2.4067,1247400009.0
2007-10-16 15:24:00,2.4067,2.4069,2.4064,2.4067,1288199995.0
2007-10-16 15:25:00,2.4067,2.4085,2.4065,2.408,1503900010.0
2007-10-16 15:26:00,2.408,2.4086,2.40785,2.4086,1374799999.0
2007-10-16 15:27:00,2.4086,2.4093,2.4085,2.4093,1329299998.0
2007-10-16 15:28:00,2.4093,2.4096,2.4093,2.4095,1563299995.0
2007-10-16 15:29:00,2.4094,2.4096,2.409,2.4092,1333199998.0
2007-10-16 15:30:00,2.4092,2.41,2.4092,2.4093,1294299998.0
2007-10-16 15:31:00,2.4093,2.4093,2.408,2.408,938199999.0
2007-10-16 15:32:00,2.40815,2.4087,2.4076,2.4082,1538600000.0
2007-10-16 15:33:00,2.4083,2.4086,2.4077,2.408,1523499998.0
2007-10-16 15:34:00,2.4079,2.408,2.407,2.4073,1280800003.0
2007-10-16 15:35:00,2.4073,2.4074,2.407,2.4071,803900000.0
2007-10-16 15:36:00,2.4071,2.4078,2.407,2.4078,1322999995.0
2007-10-16 15:37:00,2.4078,2.408,2.4072,2.4072,1604199993.0
2007-10-16 15:38:00,2.4072,2.4075,2.407,2.4072,882400000.0
2007-10-16 15:39:00,2.4072,2.4072,2.4069,2.4069,1463300000.0
2007-10-16 15:40:00,2.4069,2.4069,2.4064,2.4067,1475199991.0
2007-10-16 15:41:00,2.4067,2.407,2.4066,2.4069,1548899996.0
2007-10-16 15:42:00,2.4069,2.4071,2.4062,2.4062,1223000000.0
2007-10-16 15:43:00,2.4062,2.4068,2.4062,2.4068,1013099997.0
2007-10-16 15:44:00,2.4068,2.4068,2.4059,2.4061,996799997.0
2007-10-16 15:45:00,2.4061,2.4068,2.4061,2.4062,1357699998.0
2007-10-16 15:46:00,2.4062,2.4065,2.4061,2.4065,1249199994.0
2007-10-16 15:47:00,2.4065,2.4068,2.40625,2.4064,983700000.0
2007-10-16 15:48:00,2.4064,2.4064,2.4055,2.4055,1004800000.0
2007-10-16 15:49:00,2.4054,2.406,2.4054,2.4058,2117899996.0
2007-10-16 15:50:00,2.4058,2.4059,2.4057,2.4057,651200000.0
2007-10-16 15:51:00,2.4057,2.4062,2.4056,2.4059,1186800002.0
2007-10-16 15:52:00,2.4059,2.4064,2.4059,2.4062,986700001.0
2007-10-16 15:53:00,2.4062,2.4063,2.40615,2.40615,690700007.0
2007-10-16 15:54:00,2.4062,2.4065,2.4062,2.4063,756900004.0
2007-10-16 15:55:00,2.4063,2.40665,2.4063,2.40665,562600000.0
2007-10-16 15:56:00,2.40665,2.4069,2.4065,2.4067,1163599994.0
2007-10-16 15:57:00,2.4066,2.4069,2.4062,2.4064,1173700000.0
2007-10-16 15:58:00,2.4064,2.4064,2.4061,2.4062,1326700014.0
2007-10-16 15:59:00,2.4062,2.4065,2.406,2.4062,1357099992.0
2007-10-16 16:00:00,2.4062,2.4062,2.40505,2.4054,799400001.0
2007-10-16 16:01:00,2.4054,2.4056,2.4053,2.40555,1118200011.0
2007-10-16 16:02:00,2.40555,2.40555,2.4046,2.4049,730599999.0
2007-10-16 16:03:00,2.405,2.4054,2.4048,2.4054,1391299998.0
2007-10-16 16:04:00,2.4054,2.4057,2.4053,2.4057,1449699995.0
2007-10-16 16:05:00,2.4056,2.4059,2.4051,2.4058,1483499998.0
2007-10-16 16:06:00,2.4058,2.40695,2.4057,2.4068,1415000007.0
2007-10-16 16:07:00,2.4068,2.40765,2.40665,2.4072,1249100000.0
2007-10-16 16:08:00,2.40725,2.40725,2.40675,2.407,1120199998.0
2007-10-16 16:09:00,2.407,2.40735,2.4069,2.40705,1033499998.0
2007-10-16 16:10:00,2.40705,2.40775,2.40705,2.40755,1279200002.0
2007-10-16 16:11:00,2.40755,2.40765,2.4073,2.4073,911199998.0
2007-10-16 16:12:00,2.4073,2.40735,2.40695,2.40705,1547200007.0
2007-10-16 16:13:00,2.40715,2.40745,2.40685,2.40685,1423300011.0
2007-10-16 16:14:00,2.40695,2.4071,2.40615,2.40625,1500899997.0
2007-10-16 16:15:00,2.40615,2.40635,2.4054,2.40575,969200001.0
2007-10-16 16:16:00,2.40575,2.406,2.4054,2.40555,568200000.0
2007-10-16 16:17:00,2.40555,2.4058,2.4053,2.40545,601900000.0
2007-10-16 16:18:00,2.4055,2.4058,2.4053,2.4055,939200000.0
2007-10-16 16:19:00,2.40555,2.406,2.4055,2.40575,566400000.0
2007-10-16 16:20:00,2.4058,2.40635,2.40545,2.406,801900000.0
2007-10-16 16:21:00,2.406,2.4065,2.4058,2.40595,726200004.0
2007-10-16 16:22:00,2.40585,2.406,2.40545,2.40555,484200000.0
2007-10-16 16:23:00,2.40555,2.4058,2.4051,2.40525,799500004.0
2007-10-16 16:24:00,2.4052,2.4055,2.405,2.40545,793100000.0
2007-10-16 16:25:00,2.40545,2.4056,2.4052,2.40535,700899999.0
2007-10-16 16:26:00,2.40535,2.4055,2.40465,2.40505,857699999.0
2007-10-16 16:27:00,2.40505,2.40505,2.4042,2.40445,579600000.0
2007-10-16 16:28:00,2.40445,2.40465,2.40415,2.40435,1288800000.0
2007-10-16 16:29:00,2.40435,2.40455,2.40415,2.40445,644599998.0
2007-10-16 16:30:00,2.4044,2.40475,2.40435,2.40455,614100002.0
2007-10-16 16:31:00,2.40455,2.4049,2.40445,2.40485,705200002.0
2007-10-16 16:32:00,2.40485,2.4054,2.40475,2.40515,927200002.0
2007-10-16 16:33:00,2.4052,2.4053,2.40465,2.40475,1172599998.0
2007-10-16 16:34:00,2.40475,2.40535,2.40455,2.40525,712000000.0
2007-10-16 16:35:00,2.40525,2.4054,2.40495,2.40535,905599999.0
2007-10-16 16:36:00,2.40535,2.40585,2.40535,2.40575,877499999.0
2007-10-16 16:37:00,2.4057,2.40595,2.40565,2.40595,456900000.0
2007-10-16 16:38:00,2.40595,2.406,2.4056,2.4057,279800000.0
2007-10-16 16:39:00,2.40575,2.40585,2.40555,2.40555,629100000.0
2007-10-16 16:40:00,2.40555,2.4059,2.4054,2.40555,644200000.0
2007-10-16 16:41:00,2.40555,2.40565,2.40525,2.40525,1002299991.0
2007-10-16 16:42:00,2.40525,2.40525,2.40475,2.40505,1388800003.0
2007-10-16 16:43:00,2.40505,2.40525,2.4047,2.40495,1132500002.0
2007-10-16 16:44:00,2.4049,2.40515,2.40465,2.405,816600000.0
2007-10-16 16:45:00,2.40505,2.40545,2.40495,2.40515,814900000.0
2007-10-16 16:46:00,2.40515,2.4056,2.405,2.40525,772199999.0
2007-10-16 16:47:00,2.40525,2.40575,2.4051,2.40555,1160299996.0
2007-10-16 16:48:00,2.40555,2.40585,2.4054,2.4057,901999999.0
2007-10-16 16:49:00,2.4056,2.40575,2.40535,2.40555,798300000.0
2007-10-16 16:50:00,2.40555,2.40565,2.40495,2.4051,385600000.0
2007-10-16 16:51:00,2.4051,2.40515,2.40445,2.40455,831600001.0
2007-10-16 16:52:00,2.40455,2.40495,2.40445,2.40495,762400000.0
2007-10-16 16:53:00,2.40495,2.40495,2.40435,2.40485,1061599998.0
2007-10-16 16:54:00,2.40485,2.4052,2.4048,2.4051,712000000.0
2007-10-16 16:55:00,2.40505,2.4052,2.4045,2.40485,793000000.0
2007-10-16 16:56:00,2.40485,2.4054,2.40485,2.40515,609600000.0
2007-10-16 16:57:00,2.40515,2.4059,2.40505,2.4059,535200000.0
2007-10-16 16:58:00,2.4059,2.4061,2.4052,2.4052,557300000.0
2007-10-16 16:59:00,2.4052,2.4054,2.4045,2.4047,661100000.0
2007-10-16 17:00:00,2.4047,2.4047,2.40395,2.40435,675200000.0
2007-10-16 17:01:00,2.40435,2.4045,2.40395,2.4045,583800000.0
2007-10-16 17:02:00,2.4045,2.405,2.4044,2.405,639000000.0
2007-10-16 17:03:00,2.405,2.4053,2.4045,2.4045,794200000.0
2007-10-16 17:04:00,2.4045,2.40495,2.4044,2.40495,486200000.0
2007-10-16 17:05:00,2.40495,2.4052,2.40485,2.40495,630400000.0
2007-10-16 17:06:00,2.40495,2.40515,2.4046,2.40465,672000000.0
2007-10-16 17:07:00,2.40465,2.40485,2.40465,2.4048,610800000.0
2007-10-16 17:08:00,2.4048,2.40525,2.40455,2.40525,601200000.0
2007-10-16 17:09:00,2.40525,2.40535,2.40495,2.4052,1117400000.0
2007-10-16 17:10:00,2.4052,2.4052,2.4048,2.40485,599700000.0
2007-10-16 17:11:00,2.40485,2.40495,2.40445,2.40485,967100001.0
2007-10-16 17:12:00,2.40495,2.40505,2.4047,2.40495,1053299997.0
2007-10-16 17:13:00,2.40495,2.40505,2.4047,2.40475,730300000.0
2007-10-16 17:14:00,2.40475,2.40485,2.4045,2.4048,793199995.0
2007-10-16 17:15:00,2.40485,2.40505,2.40475,2.405,478500000.0
2007-10-16 17:16:00,2.40505,2.4052,2.40485,2.4052,457000000.0
2007-10-16 17:17:00,2.4052,2.4062,2.4051,2.4059,722600000.0
2007-10-16 17:18:00,2.4059,2.4062,2.40565,2.406,461600000.0
2007-10-16 17:19:00,2.406,2.4065,2.4059,2.4061,766000000.0
2007-10-16 17:20:00,2.40595,2.4061,2.4055,2.40555,709200000.0
2007-10-16 17:21:00,2.40555,2.40555,2.4051,2.40515,988100000.0
2007-10-16 17:22:00,2.40515,2.40525,2.40475,2.40475,963700000.0
2007-10-16 17:23:00,2.40475,2.4051,2.40465,2.40485,711900000.0
2007-10-16 17:24:00,2.40485,2.4053,2.40465,2.4053,877200000.0
2007-10-16 17:25:00,2.4053,2.4054,2.4048,2.405,597900000.0
2007-10-16 17:26:00,2.405,2.4052,2.4048,2.40495,537200001.0
2007-10-16 17:27:00,2.40495,2.4051,2.40465,2.4048,490600000.0
2007-10-16 17:28:00,2.4048,2.40525,2.4048,2.40515,404800000.0
2007-10-16 17:29:00,2.4052,2.40555,2.40505,2.40535,667200000.0
2007-10-16 17:30:00,2.40535,2.4054,2.40475,2.4053,976400002.0
2007-10-16 17:31:00,2.4053,2.4056,2.4051,2.40555,615099998.0
2007-10-16 17:32:00,2.4055,2.40605,2.4054,2.40585,932299998.0
2007-10-16 17:33:00,2.4058,2.40645,2.40565,2.40625,1169800000.0
2007-10-16 17:34:00,2.40625,2.40645,2.40595,2.40645,1107899999.0
2007-10-16 17:35:00,2.4064,2.40645,2.40565,2.406,927799999.0
2007-10-16 17:36:00,2.406,2.4066,2.4058,2.4066,617600000.0
2007-10-16 17:37:00,2.4066,2.4068,2.40595,2.40605,478600000.0
2007-10-16 17:38:00,2.406,2.4061,2.40565,2.4057,833300001.0
2007-10-16 17:39:00,2.4057,2.4062,2.40565,2.40565,570400000.0
2007-10-16 17:40:00,2.40565,2.40585,2.40515,2.40525,808800000.0
2007-10-16 17:41:00,2.40525,2.40525,2.40455,2.4047,1147199998.0
2007-10-16 17:42:00,2.40475,2.4052,2.40455,2.4051,1349300003.0
2007-10-16 17:43:00,2.4051,2.40585,2.4051,2.40565,1014399999.0
2007-10-16 17:44:00,2.40565,2.4059,2.4055,2.40555,1037600000.0
2007-10-16 17:45:00,2.40555,2.4056,2.40535,2.40545,245800000.0
2007-10-16 17:46:00,2.40545,2.40575,2.40505,2.40535,608700002.0
2007-10-16 17:47:00,2.40535,2.40535,2.40455,2.40465,1144800002.0
2007-10-16 17:48:00,2.40465,2.40495,2.40445,2.40455,710200001.0
2007-10-16 17:49:00,2.40445,2.40505,2.40435,2.40475,1047600001.0
2007-10-16 17:50:00,2.40475,2.40495,2.40455,2.40465,581700000.0
2007-10-16 17:51:00,2.40465,2.4051,2.40445,2.405,482399999.0
2007-10-16 17:52:00,2.405,2.4052,2.4047,2.40515,287000000.0
2007-10-16 17:53:00,2.40515,2.4053,2.40495,2.40515,136000000.0
2007-10-16 17:54:00,2.40515,2.40515,2.40465,2.40475,331200000.0
2007-10-16 17:55:00,2.40475,2.40525,2.40465,2.40505,902199999.0
2007-10-16 17:56:00,2.40505,2.40545,2.40485,2.40505,807200000.0
2007-10-16 17:57:00,2.40505,2.40535,2.4045,2.4052,864500000.0
2007-10-16 17:58:00,2.405,2.40525,2.40475,2.4048,638000000.0
2007-10-16 17:59:00,2.40485,2.40505,2.40445,2.40475,980399999.0
2007-10-16 18:00:00,2.40475,2.40495,2.40455,2.40475,570000000.0
2007-10-16 18:01:00,2.40475,2.40475,2.40455,2.40465,604800000.0
2007-10-16 18:02:00,2.40465,2.40485,2.40465,2.40465,506500000.0
2007-10-16 18:03:00,2.40465,2.40485,2.4046,2.40485,280800000.0
2007-10-16 18:04:00,2.40485,2.40505,2.40485,2.40505,420000000.0
2007-10-16 18:05:00,2.40505,2.40505,2.40475,2.40485,346800000.0
2007-10-16 18:06:00,2.40495,2.40495,2.40475,2.40475,343000000.0
2007-10-16 18:07:00,2.40485,2.40485,2.40455,2.40475,508400000.0
2007-10-16 18:08:00,2.40475,2.40495,2.40465,2.40485,329200000.0
2007-10-16 18:09:00,2.40495,2.40505,2.40465,2.40505,910199999.0
2007-10-16 18:10:00,2.40495,2.40505,2.40455,2.40455,613800000.0
2007-10-16 18:11:00,2.40455,2.40465,2.40455,2.40455,423200000.0
2007-10-16 18:12:00,2.40455,2.40455,2.40435,2.40445,697800000.0
2007-10-16 18:13:00,2.40445,2.40455,2.40395,2.40425,905300000.0
2007-10-16 18:14:00,2.4042,2.40455,2.40415,2.4042,262500000.0
2007-10-16 18:15:00,2.4042,2.40445,2.40395,2.4041,319300000.0
2007-10-16 18:16:00,2.4041,2.4042,2.404,2.40415,236900000.0
2007-10-16 18:17:00,2.40415,2.40415,2.40395,2.40405,254400000.0
2007-10-16 18:18:00,2.40405,2.40405,2.40385,2.4039,315200000.0
2007-10-16 18:19:00,2.4039,2.40405,2.40385,2.40405,600800000.0
2007-10-16 18:20:00,2.40405,2.40405,2.40375,2.40375,544000000.0
2007-10-16 18:21:00,2.40375,2.40415,2.4036,2.4036,440799997.0
2007-10-16 18:22:00,2.4036,2.4038,2.40345,2.40365,496300001.0
2007-10-16 18:23:00,2.4036,2.4039,2.40355,2.4039,301600000.0
2007-10-16 18:24:00,2.4039,2.404,2.4035,2.4038,598500000.0
2007-10-16 18:25:00,2.4038,2.40415,2.4038,2.40395,125400000.0
2007-10-16 18:26:00,2.4039,2.40405,2.40365,2.40395,114400000.0
2007-10-16 18:27:00,2.40395,2.40405,2.40385,2.40395,86400000.0
2007-10-16 18:28:00,2.40395,2.404,2.40385,2.40395,104300000.0
2007-10-16 18:29:00,2.404,2.404,2.40345,2.40355,820100001.0
2007-10-16 18:30:00,2.40355,2.40355,2.40335,2.40355,690300000.0
2007-10-16 18:31:00,2.40355,2.40375,2.40335,2.40335,578599999.0
2007-10-16 18:32:00,2.4034,2.40345,2.40305,2.40325,865900000.0
2007-10-16 18:33:00,2.40325,2.40355,2.40325,2.40345,823300003.0
2007-10-16 18:34:00,2.40345,2.40355,2.4031,2.40315,645000000.0
2007-10-16 18:35:00,2.40315,2.40335,2.40315,2.40335,431200000.0
2007-10-16 18:36:00,2.40335,2.4036,2.40335,2.40345,349100000.0
2007-10-16 18:37:00,2.40345,2.40345,2.4032,2.40335,276700000.0
2007-10-16 18:38:00,2.40335,2.40435,2.40335,2.4042,582500000.0
2007-10-16 18:39:00,2.4042,2.4045,2.40415,2.4045,338200000.0
2007-10-16 18:40:00,2.4045,2.40465,2.4043,2.4043,450400000.0
2007-10-16 18:41:00,2.4043,2.4044,2.4042,2.4043,285600000.0
2007-10-16 18:42:00,2.4043,2.40445,2.40425,2.4044,402400000.0
2007-10-16 18:43:00,2.4044,2.4044,2.4042,2.4042,169600000.0
2007-10-16 18:44:00,2.4042,2.4043,2.40385,2.40405,436000000.0
2007-10-16 18:45:00,2.40405,2.40405,2.4039,2.404,294400000.0
2007-10-16 18:46:00,2.404,2.40405,2.40385,2.40385,207600000.0
2007-10-16 18:47:00,2.40385,2.4041,2.40385,2.40395,432400000.0
2007-10-16 18:48:00,2.40395,2.4041,2.4039,2.40395,292800000.0
2007-10-16 18:49:00,2.40395,2.40395,2.4036,2.40385,284800000.0
2007-10-16 18:50:00,2.4039,2.4039,2.40365,2.40375,507100000.0
2007-10-16 18:51:00,2.4038,2.4038,2.40355,2.40365,355200000.0
2007-10-16 18:52:00,2.40365,2.40395,2.4036,2.4039,368000000.0
2007-10-16 18:53:00,2.4039,2.40395,2.40375,2.4039,318300000.0
2007-10-16 18:54:00,2.40385,2.40435,2.4038,2.40425,586000000.0
2007-10-16 18:55:00,2.40425,2.4046,2.4042,2.40445,353600000.0
2007-10-16 18:56:00,2.40445,2.405,2.40445,2.40485,571800000.0
2007-10-16 18:57:00,2.40485,2.405,2.4046,2.4046,322900000.0
2007-10-16 18:58:00,2.4046,2.40485,2.4042,2.40445,560800000.0
2007-10-16 18:59:00,2.40445,2.4046,2.4041,2.40435,339900000.0
2007-10-16 19:00:00,2.4043,2.4045,2.4041,2.40425,516000000.0
2007-10-16 19:01:00,2.40425,2.40435,2.4038,2.4042,527300000.0
2007-10-16 19:02:00,2.4042,2.40445,2.40405,2.4042,826149201.0
2007-10-16 19:03:00,2.4041,2.4044,2.40365,2.4042,560000000.0
2007-10-16 19:04:00,2.4042,2.40435,2.40395,2.40395,609800001.0
2007-10-16 19:05:00,2.40395,2.40435,2.40375,2.4038,402700000.0
2007-10-16 19:06:00,2.40385,2.40385,2.40345,2.40375,335800000.0
2007-10-16 19:07:00,2.40375,2.40385,2.40345,2.4035,410000000.0
2007-10-16 19:08:00,2.40355,2.40365,2.40345,2.40355,1019399993.0
2007-10-16 19:09:00,2.4036,2.4036,2.4033,2.40335,414200000.0
2007-10-16 19:10:00,2.40335,2.40345,2.4033,2.40335,400300007.0
2007-10-16 19:11:00,2.40335,2.4034,2.40325,2.40335,470400000.0
2007-10-16 19:12:00,2.40335,2.40335,2.4032,2.40335,513800000.0
2007-10-16 19:13:00,2.40335,2.40335,2.40315,2.40315,528000000.0
2007-10-16 19:14:00,2.4032,2.40325,2.40285,2.40315,654600000.0
2007-10-16 19:15:00,2.40315,2.40325,2.40305,2.40325,279900000.0
2007-10-16 19:16:00,2.40325,2.40335,2.40295,2.40315,954400000.0
2007-10-16 19:17:00,2.40315,2.4033,2.4029,2.40305,580900000.0
2007-10-16 19:18:00,2.40295,2.40305,2.40285,2.40295,624700004.0
2007-10-16 19:19:00,2.40295,2.4031,2.40285,2.40305,420500000.0
2007-10-16 19:20:00,2.4031,2.4031,2.4026,2.40295,449200000.0
2007-10-16 19:21:00,2.40295,2.40305,2.40255,2.40285,863699997.0
2007-10-16 19:22:00,2.40265,2.40285,2.40245,2.40285,729699999.0
2007-10-16 19:23:00,2.40285,2.40295,2.40245,2.40255,648400000.0
2007-10-16 19:24:00,2.40265,2.40295,2.4025,2.40265,577300000.0
2007-10-16 19:25:00,2.40265,2.40285,2.40265,2.40275,552000000.0
2007-10-16 19:26:00,2.40275,2.4029,2.40265,2.40275,591700000.0
2007-10-16 19:27:00,2.4027,2.40275,2.40265,2.40265,339000000.0
2007-10-16 19:28:00,2.40255,2.40285,2.40255,2.40265,642600000.0
2007-10-16 19:29:00,2.40265,2.40275,2.40235,2.40255,529700000.0
2007-10-16 19:30:00,2.40255,2.40255,2.40235,2.40245,640800000.0
2007-10-16 19:31:00,2.40245,2.40285,2.40245,2.40265,488800000.0
2007-10-16 19:32:00,2.40265,2.40285,2.40265,2.40265,478400000.0
2007-10-16 19:33:00,2.40265,2.40265,2.4024,2.40255,836599997.0
2007-10-16 19:34:00,2.40255,2.40265,2.40235,2.40255,598200000.0
2007-10-16 19:35:00,2.40255,2.40275,2.40245,2.40245,524000000.0
2007-10-16 19:36:00,2.40245,2.40275,2.40235,2.40245,726800000.0
2007-10-16 19:37:00,2.40245,2.40255,2.40225,2.40245,606400000.0
2007-10-16 19:38:00,2.4024,2.40255,2.40225,2.40255,421600000.0
2007-10-16 19:39:00,2.40255,2.40265,2.40245,2.40265,513899999.0
2007-10-16 19:40:00,2.40265,2.40265,2.40225,2.40225,408099998.0
2007-10-16 19:41:00,2.40225,2.40235,2.40195,2.40195,275800000.0
2007-10-16 19:42:00,2.40195,2.40205,2.40155,2.40165,514400000.0
2007-10-16 19:43:00,2.40165,2.40175,2.40155,2.40155,383700000.0
2007-10-16 19:44:00,2.40155,2.40155,2.40155,2.40155,339200000.0
2007-10-16 19:45:00,2.40155,2.40195,2.40155,2.4017,680700000.0
2007-10-16 19:46:00,2.4017,2.40195,2.40165,2.40195,596699999.0
2007-10-16 19:47:00,2.40195,2.40205,2.4016,2.40175,235200000.0
2007-10-16 19:48:00,2.40175,2.40185,2.4016,2.40185,292000000.0
2007-10-16 19:49:00,2.40185,2.40225,2.40185,2.40205,572000000.0
2007-10-16 19:50:00,2.40205,2.40245,2.40205,2.40215,419200000.0
2007-10-16 19:51:00,2.40205,2.40215,2.40185,2.40195,720100000.0
2007-10-16 19:52:00,2.40195,2.40205,2.40165,2.4018,672099999.0
2007-10-16 19:53:00,2.4018,2.40205,2.40175,2.40205,303200000.0
2007-10-16 19:54:00,2.4021,2.4022,2.40195,2.40195,430400000.0
2007-10-16 19:55:00,2.40195,2.40195,2.40195,2.40195,156000000.0
2007-10-16 19:56:00,2.40195,2.4022,2.40185,2.40215,378000000.0
2007-10-16 19:57:00,2.40215,2.40245,2.40215,2.4024,244000000.0
2007-10-16 19:58:00,2.4024,2.4029,2.4024,2.4027,138400000.0
2007-10-16 19:59:00,2.4027,2.4027,2.4019,2.40195,444000000.0
2007-10-16 20:00:00,2.40195,2.40195,2.40185,2.40185,285099998.0
2007-10-16 20:01:00,2.40185,2.4021,2.40185,2.4021,334299993.0
2007-10-16 20:02:00,2.4021,2.4021,2.40175,2.402,385000000.0
2007-10-16 20:03:00,2.402,2.40235,2.402,2.4022,347200000.0
2007-10-16 20:04:00,2.4022,2.40225,2.40215,2.40215,331200000.0
2007-10-16 20:05:00,2.40215,2.4022,2.40185,2.4019,280000000.0
2007-10-16 20:06:00,2.4019,2.4021,2.4019,2.402,129000000.0
2007-10-16 20:07:00,2.402,2.40225,2.40195,2.40225,186400000.0
2007-10-16 20:08:00,2.40225,2.4024,2.40225,2.40225,328800000.0
2007-10-16 20:09:00,2.40225,2.4026,2.4022,2.4023,303200000.0
2007-10-16 20:10:00,2.4023,2.4025,2.40225,2.4025,251200000.0
2007-10-16 20:11:00,2.4025,2.4027,2.4023,2.4026,475500000.0
2007-10-16 20:12:00,2.4026,2.40265,2.40225,2.40265,294800000.0
2007-10-16 20:13:00,2.40265,2.4028,2.4025,2.40265,503400000.0
2007-10-16 20:14:00,2.40265,2.40265,2.40265,2.40265,248000000.0
2007-10-16 20:15:00,2.40265,2.4028,2.40255,2.40255,205600000.0
2007-10-16 20:16:00,2.40255,2.40275,2.40255,2.40275,180000000.0
2007-10-16 20:17:00,2.40275,2.40275,2.40265,2.40265,178400000.0
2007-10-16 20:18:00,2.40265,2.4028,2.4025,2.40265,483600000.0
2007-10-16 20:19:00,2.40265,2.40315,2.40265,2.4029,480000000.0
2007-10-16 20:20:00,2.4029,2.40295,2.40255,2.40265,519900000.0
2007-10-16 20:21:00,2.40265,2.4028,2.4024,2.4024,232000000.0
2007-10-16 20:22:00,2.4024,2.40245,2.40215,2.40245,486500000.0
2007-10-16 20:23:00,2.40245,2.4025,2.40225,2.4025,294400000.0
2007-10-16 20:24:00,2.4025,2.4025,2.4023,2.40245,245700000.0
2007-10-16 20:25:00,2.40245,2.40255,2.40235,2.40245,254400000.0
2007-10-16 20:26:00,2.40245,2.40245,2.40205,2.40205,420000000.0
2007-10-16 20:27:00,2.40205,2.4022,2.40205,2.4022,244800000.0
2007-10-16 20:28:00,2.4022,2.4022,2.402,2.402,366300000.0
2007-10-16 20:29:00,2.40205,2.4022,2.402,2.402,273600000.0
2007-10-16 20:30:00,2.402,2.4021,2.40195,2.40195,307200000.0
2007-10-16 20:31:00,2.40195,2.40245,2.4019,2.40245,417600000.0
2007-10-16 20:32:00,2.40245,2.4027,2.4021,2.4024,649600000.0
2007-10-16 20:33:00,2.4024,2.4024,2.40225,2.4023,265600000.0
2007-10-16 20:34:00,2.40235,2.40235,2.4022,2.4022,193600000.0
2007-10-16 20:35:00,2.40215,2.4022,2.4017,2.4019,438400000.0
2007-10-16 20:36:00,2.4019,2.4019,2.40115,2.4012,625600000.0
2007-10-16 20:37:00,2.4012,2.4013,2.40115,2.40125,299700000.0
2007-10-16 20:38:00,2.40125,2.4014,2.401,2.401,485900000.0
2007-10-16 20:39:00,2.40105,2.4014,2.40095,2.4011,674299998.0
2007-10-16 20:40:00,2.4011,2.40115,2.40105,2.40105,237200000.0
2007-10-16 20:41:00,2.40105,2.4013,2.40095,2.40115,383300000.0
2007-10-16 20:42:00,2.4011,2.4014,2.4011,2.4013,296300000.0
2007-10-16 20:43:00,2.4013,2.40145,2.40125,2.40135,538400000.0
2007-10-16 20:44:00,2.40135,2.40135,2.40105,2.40105,615800000.0
2007-10-16 20:45:00,2.40105,2.40115,2.40105,2.40105,208000000.0
2007-10-16 20:46:00,2.40105,2.40105,2.40075,2.40085,451100000.0
2007-10-16 20:47:00,2.40085,2.40115,2.40085,2.4011,412800000.0
2007-10-16 20:48:00,2.4011,2.40125,2.40105,2.4012,333600000.0
2007-10-16 20:49:00,2.4012,2.40135,2.40115,2.40135,252800000.0
2007-10-16 20:50:00,2.40135,2.40175,2.40115,2.4017,545600000.0
2007-10-16 20:51:00,2.4017,2.40175,2.4016,2.4017,301400000.0
2007-10-16 20:52:00,2.40165,2.40195,2.40165,2.40195,472200000.0
2007-10-16 20:53:00,2.40195,2.40195,2.4018,2.4019,260200000.0
2007-10-16 20:54:00,2.4019,2.40195,2.40185,2.40185,224800000.0
2007-10-16 20:55:00,2.40185,2.4022,2.40165,2.40175,337600000.0
2007-10-16 20:56:00,2.40175,2.402,2.4017,2.40195,483200000.0
2007-10-16 20:57:00,2.40195,2.402,2.40175,2.40185,489800000.0
2007-10-16 20:58:00,2.40185,2.4022,2.40185,2.40195,544400000.0
2007-10-16 20:59:00,2.40195,2.40205,2.40175,2.4019,794500000.0
2007-10-16 21:00:00,2.4019,2.40225,2.40175,2.40225,770700000.0
2007-10-16 21:01:00,2.40225,2.40235,2.40195,2.40205,368700000.0
2007-10-16 21:02:00,2.4021,2.40215,2.4019,2.40215,504000000.0
2007-10-16 21:03:00,2.40215,2.40245,2.40205,2.40245,386800000.0
2007-10-16 21:04:00,2.4024,2.40255,2.40235,2.40245,406000000.0
2007-10-16 21:05:00,2.40245,2.4026,2.4024,2.4024,245600000.0
2007-10-16 21:06:00,2.4024,2.40255,2.40235,2.40235,346200000.0
2007-10-16 21:07:00,2.40235,2.4024,2.40205,2.40215,352800000.0
2007-10-16 21:08:00,2.40205,2.40235,2.40205,2.40235,252500000.0
2007-10-16 21:09:00,2.40235,2.40235,2.40215,2.40225,340800000.0
2007-10-16 21:10:00,2.40225,2.40245,2.40215,2.40235,280800000.0
2007-10-16 21:11:00,2.40235,2.4024,2.40225,2.4024,156000000.0
2007-10-16 21:12:00,2.4024,2.4024,2.40225,2.40235,131700000.0
2007-10-16 21:13:00,2.40235,2.40235,2.40215,2.40225,228800000.0
2007-10-16 21:14:00,2.40225,2.40235,2.40215,2.40225,303500000.0
2007-10-16 21:15:00,2.40215,2.40235,2.40215,2.40235,332200000.0
2007-10-16 21:16:00,2.40235,2.40245,2.4022,2.40245,165600000.0
2007-10-16 21:17:00,2.40245,2.4027,2.4022,2.4027,211200000.0
2007-10-16 21:18:00,2.4027,2.4027,2.40235,2.4025,100700000.0
2007-10-16 21:19:00,2.40245,2.4028,2.40245,2.4028,226200000.0
2007-10-16 21:20:00,2.4028,2.40295,2.4028,2.4029,69600000.0
2007-10-16 21:21:00,2.4029,2.40295,2.40265,2.4028,297500000.0
2007-10-16 21:22:00,2.40275,2.4029,2.4027,2.40285,261900000.0
2007-10-16 21:23:00,2.4029,2.4029,2.40255,2.40275,132800000.0
2007-10-16 21:24:00,2.40275,2.40295,2.40275,2.40275,163700000.0
2007-10-16 21:25:00,2.40275,2.40295,2.40275,2.40285,338600000.0
2007-10-16 21:26:00,2.40285,2.40295,2.4028,2.40285,182400000.0
2007-10-16 21:27:00,2.40285,2.40295,2.4027,2.40275,291200000.0
2007-10-16 21:28:00,2.40275,2.40285,2.4024,2.40255,505500000.0
2007-10-16 21:29:00,2.4025,2.40255,2.40225,2.40245,598000001.0
2007-10-16 21:30:00,2.40245,2.40245,2.4022,2.4022,515000000.0
2007-10-16 21:31:00,2.4022,2.40225,2.40175,2.4018,51200000.0
2007-10-16 21:32:00,2.4018,2.40225,2.4018,2.40215,168000000.0
2007-10-16 21:33:00,2.40215,2.40215,2.4019,2.40215,155800000.0
2007-10-16 21:34:00,2.4021,2.40225,2.402,2.40215,211800000.0
2007-10-16 21:35:00,2.4022,2.40225,2.40215,2.40225,222700000.0
2007-10-16 21:36:00,2.40225,2.4026,2.40225,2.40255,332800000.0
2007-10-16 21:37:00,2.40255,2.4027,2.40245,2.4027,407100000.0
2007-10-16 21:38:00,2.4027,2.40275,2.40225,2.4026,441700000.0
2007-10-16 21:39:00,2.40255,2.40335,2.40235,2.40335,534900000.0
2007-10-16 21:40:00,2.40335,2.4037,2.4033,2.4036,261400000.0
2007-10-16 21:41:00,2.4036,2.4036,2.4032,2.4032,132800000.0
2007-10-16 21:42:00,2.4032,2.40325,2.4032,2.4032,98400000.0
2007-10-16 21:43:00,2.4032,2.4033,2.40305,2.40315,148947616.0
2007-10-16 21:44:00,2.40315,2.40315,2.40305,2.40305,148811888.0
2007-10-16 21:45:00,2.40305,2.40315,2.40285,2.40295,363200000.0
2007-10-16 21:46:00,2.40295,2.40295,2.4028,2.4028,143200000.0
2007-10-16 21:47:00,2.4028,2.40305,2.40245,2.40255,443299999.0
2007-10-16 21:48:00,2.40255,2.4027,2.40245,2.40255,371500000.0
2007-10-16 21:49:00,2.40255,2.403,2.40255,2.40295,490200001.0
2007-10-16 21:50:00,2.403,2.40315,2.40295,2.4031,214400000.0
2007-10-16 21:51:00,2.4031,2.40315,2.4029,2.403,461200010.0
2007-10-16 21:52:00,2.40305,2.40305,2.40295,2.40305,260000000.0
2007-10-16 21:53:00,2.40295,2.40305,2.40295,2.40305,232000000.0
2007-10-16 21:54:00,2.40305,2.40305,2.40295,2.40305,148800000.0
2007-10-16 21:55:00,2.40305,2.40305,2.40265,2.40295,479499999.0
2007-10-16 21:56:00,2.40295,2.40315,2.40295,2.403,281400000.0
2007-10-16 21:57:00,2.403,2.403,2.40275,2.40285,604200006.0
2007-10-16 21:58:00,2.40285,2.40305,2.40275,2.40285,473699999.0
2007-10-16 21:59:00,2.40285,2.4029,2.40275,2.4029,258900000.0
2007-10-16 22:00:00,2.4029,2.403,2.4028,2.4029,405000000.0
2007-10-16 22:01:00,2.4029,2.403,2.4028,2.403,424000014.0
2007-10-16 22:02:00,2.403,2.40315,2.403,2.40315,371200000.0
2007-10-16 22:03:00,2.40315,2.40315,2.4029,2.403,308800000.0
2007-10-16 22:04:00,2.403,2.4032,2.403,2.4031,663299999.0
2007-10-16 22:05:00,2.4031,2.4032,2.403,2.4032,212400000.0
2007-10-16 22:06:00,2.4032,2.4032,2.403,2.4032,407699999.0
2007-10-16 22:07:00,2.4032,2.4032,2.4029,2.4031,347699999.0
2007-10-16 22:08:00,2.4031,2.4031,2.403,2.403,208000000.0
2007-10-16 22:09:00,2.403,2.4031,2.40285,2.4031,119200000.0
2007-10-16 22:10:00,2.4031,2.4031,2.403,2.403,244000000.0
2007-10-16 22:11:00,2.403,2.403,2.4028,2.4029,338800003.0
2007-10-16 22:12:00,2.4029,2.4029,2.40275,2.4029,148800000.0
2007-10-16 22:13:00,2.403,2.403,2.4028,2.4028,234000000.0
2007-10-16 22:14:00,2.4028,2.403,2.4026,2.4027,409499999.0
2007-10-16 22:15:00,2.4027,2.4029,2.4024,2.4025,439300001.0
2007-10-16 22:16:00,2.4025,2.4025,2.4022,2.4022,369600000.0
2007-10-16 22:17:00,2.4023,2.4029,2.4023,2.4029,567800000.0
2007-10-16 22:18:00,2.4029,2.403,2.4028,2.4029,622000001.0
2007-10-16 22:19:00,2.403,2.4033,2.403,2.4033,367200000.0
2007-10-16 22:20:00,2.4033,2.4035,2.4033,2.4033,277200000.0
2007-10-16 22:21:00,2.4033,2.4033,2.4031,2.4031,355800000.0
2007-10-16 22:22:00,2.4031,2.4032,2.403,2.4032,335400000.0
2007-10-16 22:23:00,2.4032,2.4034,2.4028,2.4032,476399999.0
2007-10-16 22:24:00,2.4032,2.4035,2.40315,2.4033,246400000.0
2007-10-16 22:25:00,2.4033,2.4034,2.4032,2.4033,131600000.0
2007-10-16 22:26:00,2.4033,2.4034,2.4028,2.4028,471300000.0
2007-10-16 22:27:00,2.4028,2.403,2.4028,2.4029,294000002.0
2007-10-16 22:28:00,2.4029,2.4029,2.4028,2.4028,365600000.0
2007-10-16 22:29:00,2.4028,2.4028,2.4024,2.4024,388200000.0
2007-10-16 22:30:00,2.4024,2.4024,2.4023,2.4023,219200000.0
2007-10-16 22:31:00,2.4023,2.4028,2.4023,2.4028,248000000.0
2007-10-16 22:32:00,2.4028,2.4031,2.4025,2.4025,179000000.0
2007-10-16 22:33:00,2.4025,2.4026,2.4024,2.4025,239800000.0
2007-10-16 22:34:00,2.4025,2.4025,2.4023,2.4024,312000000.0
2007-10-16 22:35:00,2.4024,2.4028,2.4024,2.4026,555600000.0
2007-10-16 22:36:00,2.4026,2.4028,2.4025,2.4028,442000000.0
2007-10-16 22:37:00,2.4028,2.4039,2.4027,2.4035,701200000.0
2007-10-16 22:38:00,2.4035,2.4039,2.4035,2.40355,462299999.0
2007-10-16 22:39:00,2.4037,2.4038,2.40345,2.4035,459400000.0
2007-10-16 22:40:00,2.4035,2.4035,2.4031,2.4033,355900000.0
2007-10-16 22:41:00,2.4033,2.4033,2.4025,2.403,565800000.0
2007-10-16 22:42:00,2.403,2.4031,2.4029,2.403,519200008.0
2007-10-16 22:43:00,2.4029,2.4035,2.4028,2.4035,822000001.0
2007-10-16 22:44:00,2.4035,2.404,2.40335,2.4037,519200000.0
2007-10-16 22:45:00,2.4037,2.4037,2.4035,2.40365,498300000.0
2007-10-16 22:46:00,2.4036,2.4038,2.40355,2.40375,146400000.0
2007-10-16 22:47:00,2.40375,2.4039,2.4034,2.4036,292000000.0
2007-10-16 22:48:00,2.4035,2.4038,2.4035,2.4036,210900000.0
2007-10-16 22:49:00,2.4036,2.4036,2.4031,2.40325,169900000.0
2007-10-16 22:50:00,2.40325,2.40395,2.4032,2.4036,1082699997.0
2007-10-16 22:51:00,2.4036,2.4043,2.4036,2.4043,752199999.0
2007-10-16 22:52:00,2.4043,2.4045,2.404,2.4044,603999997.0
2007-10-16 22:53:00,2.4042,2.4044,2.40385,2.4041,734300001.0
2007-10-16 22:54:00,2.4041,2.4044,2.4038,2.404,417300000.0
2007-10-16 22:55:00,2.404,2.4041,2.4032,2.4037,302600000.0
2007-10-16 22:56:00,2.4036,2.40385,2.4034,2.4035,515700001.0
2007-10-16 22:57:00,2.4035,2.4035,2.4032,2.4032,223200000.0
2007-10-16 22:58:00,2.4032,2.4037,2.4032,2.4037,192000000.0
2007-10-16 22:59:00,2.4037,2.404,2.4033,2.4034,333900000.0
2007-10-16 23:00:00,2.4034,2.4038,2.403,2.4038,125700000.0
2007-10-16 23:01:00,2.4038,2.4038,2.4032,2.4036,163200000.0
2007-10-16 23:02:00,2.4035,2.4039,2.4034,2.4035,188200000.0
2007-10-16 23:03:00,2.4035,2.4039,2.4032,2.4035,222800000.0
2007-10-16 23:04:00,2.4035,2.4036,2.4035,2.4036,170400000.0
2007-10-16 23:05:00,2.4036,2.4039,2.4035,2.4038,194400000.0
2007-10-16 23:06:00,2.4038,2.4038,2.4031,2.4038,129800000.0
2007-10-16 23:07:00,2.4038,2.4039,2.4036,2.4038,168000000.0
2007-10-16 23:08:00,2.4039,2.4039,2.4034,2.4036,80900000.0
2007-10-16 23:09:00,2.4037,2.4042,2.4036,2.404,107300000.0
2007-10-16 23:10:00,2.4039,2.4043,2.4039,2.4039,140500000.0
2007-10-16 23:11:00,2.404,2.404,2.4037,2.4038,128600000.0
2007-10-16 23:12:00,2.4039,2.40425,2.40375,2.40375,147900000.0
2007-10-16 23:13:00,2.40375,2.40385,2.4036,2.40375,100800000.0
2007-10-16 23:14:00,2.40375,2.40395,2.4033,2.4039,229600000.0
2007-10-16 23:15:00,2.4039,2.40415,2.4035,2.4038,250200000.0
2007-10-16 23:16:00,2.4037,2.40395,2.4036,2.40395,164600000.0
2007-10-16 23:17:00,2.40395,2.4043,2.40395,2.4041,126400000.0
2007-10-16 23:18:00,2.4041,2.40435,2.404,2.4042,172800000.0
2007-10-16 23:19:00,2.4042,2.4042,2.404,2.404,55200000.0
2007-10-16 23:20:00,2.404,2.40405,2.40335,2.40345,256000000.0
2007-10-16 23:21:00,2.40345,2.40355,2.40325,2.4034,96800000.0
2007-10-16 23:22:00,2.4034,2.4041,2.4034,2.40365,140100000.0
2007-10-16 23:23:00,2.40375,2.4038,2.4037,2.40375,96300000.0
2007-10-16 23:24:00,2.40375,2.4039,2.4035,2.40355,114000000.0
2007-10-16 23:25:00,2.40355,2.40365,2.40355,2.40365,60000000.0
2007-10-16 23:26:00,2.40365,2.40365,2.4034,2.4034,84000000.0
2007-10-16 23:27:00,2.4034,2.4037,2.40335,2.40365,204900000.0
2007-10-16 23:28:00,2.4037,2.4037,2.40355,2.40365,76100000.0
2007-10-16 23:29:00,2.4037,2.4037,2.40315,2.40355,173000000.0
2007-10-16 23:30:00,2.40355,2.40355,2.40315,2.40315,89600000.0
2007-10-16 23:31:00,2.40315,2.4033,2.40315,2.40315,64500000.0
2007-10-16 23:32:00,2.40315,2.40315,2.40285,2.4031,128800000.0
2007-10-16 23:33:00,2.4031,2.40315,2.40295,2.40295,71200000.0
2007-10-16 23:34:00,2.40295,2.40305,2.40275,2.40295,115500000.0
2007-10-16 23:35:00,2.40295,2.4031,2.40275,2.40275,160800000.0
2007-10-16 23:36:00,2.40275,2.4029,2.40265,2.40285,112800000.0
2007-10-16 23:37:00,2.40285,2.40325,2.40245,2.40325,152800000.0
2007-10-16 23:38:00,2.40325,2.40325,2.4029,2.4031,114000000.0
2007-10-16 23:39:00,2.4031,2.4031,2.4031,2.4031,40000000.0
2007-10-16 23:40:00,2.4031,2.4031,2.4031,2.4031,46400000.0
2007-10-16 23:41:00,2.4031,2.4031,2.4029,2.40305,188000000.0
2007-10-16 23:42:00,2.40305,2.40325,2.40295,2.40325,125600000.0
2007-10-16 23:43:00,2.40325,2.40325,2.4027,2.40275,94400000.0
2007-10-16 23:44:00,2.40275,2.4028,2.40265,2.40275,116400000.0
2007-10-16 23:45:00,2.4027,2.40275,2.40265,2.40275,56800000.0
2007-10-16 23:46:00,2.40275,2.40285,2.40265,2.40275,78400000.0
2007-10-16 23:47:00,2.40275,2.40295,2.40275,2.40275,70400000.0
2007-10-16 23:48:00,2.40285,2.40365,2.40285,2.40365,67200000.0
2007-10-16 23:49:00,2.40365,2.40365,2.40355,2.40355,26400000.0
2007-10-16 23:50:00,2.40355,2.40365,2.40355,2.40355,31200000.0
2007-10-16 23:51:00,2.40355,2.40355,2.4033,2.4033,45600000.0
2007-10-16 23:52:00,2.4033,2.4033,2.4033,2.4033,24000000.0
2007-10-16 23:53:00,2.40335,2.40335,2.4025,2.40315,26400000.0
2007-10-16 23:54:00,2.40315,2.40315,2.40315,2.40315,28800000.0
2007-10-16 23:55:00,2.4026,2.40335,2.4026,2.40335,38400000.0
2007-10-16 23:56:00,2.40335,2.40335,2.40295,2.4032,84000000.0
2007-10-16 23:57:00,2.4032,2.4032,2.40295,2.4032,43200000.0
2007-10-16 23:58:00,2.4028,2.4031,2.4028,2.4031,25300000.0
2007-10-16 23:59:00,2.4026,2.40305,2.4026,2.403,24000000.0
2007-10-17 00:00:00,2.403,2.4032,2.403,2.40315,52800000.0
2007-10-17 00:01:00,2.40315,2.40315,2.4027,2.4031,33600000.0
2007-10-17 00:02:00,2.4031,2.40315,2.4031,2.4031,31200000.0
2007-10-17 00:03:00,2.4031,2.4031,2.4031,2.4031,7200000.0
2007-10-17 00:04:00,2.40291,2.40291,2.40264,2.40264,5600000.0
2007-10-17 00:05:00,2.4026,2.4032,2.4026,2.4032,21600000.0
2007-10-17 00:06:00,2.4032,2.40325,2.40315,2.40315,101600000.0
2007-10-17 00:07:00,2.40315,2.40315,2.4027,2.4029,113400000.0
2007-10-17 00:08:00,2.4029,2.40335,2.40285,2.40315,181200000.0
2007-10-17 00:09:00,2.40315,2.40315,2.40265,2.4029,197600000.0
2007-10-17 00:10:00,2.4029,2.4031,2.40285,2.40295,124800000.0
2007-10-17 00:11:00,2.40295,2.4031,2.4028,2.40295,78500000.0
2007-10-17 00:12:00,2.40295,2.40305,2.40295,2.403,91400000.0
2007-10-17 00:13:00,2.40305,2.40305,2.4027,2.40295,91200000.0
2007-10-17 00:14:00,2.40295,2.40295,2.40265,2.4027,209700000.0
2007-10-17 00:15:00,2.4027,2.4027,2.4026,2.4027,91200000.0
2007-10-17 00:16:00,2.4027,2.40275,2.4024,2.40245,156000000.0
2007-10-17 00:17:00,2.40245,2.4028,2.40245,2.40255,240600000.0
2007-10-17 00:18:00,2.40275,2.40285,2.40245,2.40265,177600000.0
2007-10-17 00:19:00,2.40265,2.40285,2.4025,2.4027,139200000.0
2007-10-17 00:20:00,2.4027,2.4028,2.40265,2.4028,91400000.0
2007-10-17 00:21:00,2.4028,2.40295,2.4028,2.40295,93600000.0
2007-10-17 00:22:00,2.40295,2.403,2.4029,2.4029,83200000.0
2007-10-17 00:23:00,2.40295,2.40295,2.40285,2.4029,127200000.0
2007-10-17 00:24:00,2.4029,2.4029,2.4029,2.4029,24000000.0
2007-10-17 00:25:00,2.4029,2.4031,2.4029,2.4029,88800000.0
2007-10-17 00:26:00,2.4029,2.4029,2.40225,2.40275,90800000.0
2007-10-17 00:27:00,2.40225,2.4029,2.4021,2.4022,214000000.0
2007-10-17 00:28:00,2.4022,2.40255,2.40185,2.4021,227200000.0
2007-10-17 00:29:00,2.4021,2.40235,2.40195,2.40225,257800000.0
2007-10-17 00:30:00,2.40225,2.4026,2.4019,2.4019,207200000.0
2007-10-17 00:31:00,2.4019,2.4019,2.40185,2.40185,148800000.0
2007-10-17 00:32:00,2.4019,2.40195,2.40175,2.40195,225300000.0
2007-10-17 00:33:00,2.40195,2.40205,2.4018,2.40205,169500000.0
2007-10-17 00:34:00,2.402,2.40235,2.4019,2.4019,144200000.0
2007-10-17 00:35:00,2.4019,2.40205,2.40175,2.40205,120000000.0
2007-10-17 00:36:00,2.40205,2.40215,2.4016,2.40175,278200000.0
2007-10-17 00:37:00,2.40175,2.40215,2.40155,2.4019,157300000.0
2007-10-17 00:38:00,2.4019,2.4019,2.40165,2.40175,94300000.0
2007-10-17 00:39:00,2.4014,2.40205,2.4013,2.4019,243100000.0
2007-10-17 00:40:00,2.4019,2.4021,2.4019,2.40195,108800000.0
2007-10-17 00:41:00,2.40195,2.40195,2.40175,2.4019,212200000.0
2007-10-17 00:42:00,2.4019,2.4019,2.40185,2.40185,117600000.0
2007-10-17 00:43:00,2.40185,2.40205,2.40185,2.402,168600000.0
2007-10-17 00:44:00,2.402,2.4021,2.40195,2.40195,74700000.0
2007-10-17 00:45:00,2.40195,2.4022,2.4018,2.4021,198200000.0
2007-10-17 00:46:00,2.4021,2.4021,2.4017,2.40205,115800000.0
2007-10-17 00:47:00,2.40205,2.40235,2.40205,2.40215,146500000.0
2007-10-17 00:48:00,2.4022,2.4022,2.40185,2.40205,356900000.0
2007-10-17 00:49:00,2.40195,2.40215,2.4017,2.402,322400000.0
2007-10-17 00:50:00,2.402,2.4021,2.40195,2.4021,154500000.0
2007-10-17 00:51:00,2.4021,2.4023,2.4021,2.4023,148800000.0
2007-10-17 00:52:00,2.4023,2.4025,2.402,2.40245,162500000.0
2007-10-17 00:53:00,2.4025,2.4025,2.4022,2.40235,144100000.0
2007-10-17 00:54:00,2.40235,2.40235,2.4023,2.40235,48000000.0
2007-10-17 00:55:00,2.40235,2.40235,2.40225,2.40225,40800000.0
2007-10-17 00:56:00,2.40225,2.40235,2.40225,2.40225,40800000.0
2007-10-17 00:57:00,2.40225,2.40225,2.4022,2.40225,72800000.0
2007-10-17 00:58:00,2.40225,2.40235,2.4019,2.40205,156000000.0
2007-10-17 00:59:00,2.40205,2.40265,2.40205,2.40255,159200000.0
2007-10-17 01:00:00,2.40255,2.40275,2.40245,2.40265,109600000.0
2007-10-17 01:01:00,2.4027,2.4027,2.40225,2.40225,308000000.0
2007-10-17 01:02:00,2.40225,2.4024,2.40225,2.4024,102200000.0
2007-10-17 01:03:00,2.4024,2.4026,2.40215,2.4026,185800000.0
2007-10-17 01:04:00,2.4026,2.40285,2.4026,2.4027,155800000.0
2007-10-17 01:05:00,2.4027,2.4027,2.40245,2.4026,184000000.0
2007-10-17 01:06:00,2.4026,2.4028,2.4026,2.4027,187500000.0
2007-10-17 01:07:00,2.4027,2.4027,2.40245,2.4027,94200000.0
2007-10-17 01:08:00,2.4027,2.4028,2.4025,2.4025,163800000.0
2007-10-17 01:09:00,2.4025,2.4026,2.40235,2.4025,410400001.0
2007-10-17 01:10:00,2.4025,2.4026,2.4023,2.4024,216000000.0
2007-10-17 01:11:00,2.4024,2.40265,2.4022,2.40225,298300000.0
2007-10-17 01:12:00,2.4023,2.4023,2.402,2.40225,311900000.0
2007-10-17 01:13:00,2.40225,2.40235,2.4021,2.40235,335600000.0
2007-10-17 01:14:00,2.40235,2.4024,2.40185,2.40215,305700000.0
2007-10-17 01:15:00,2.40215,2.4024,2.40195,2.4024,266600001.0
2007-10-17 01:16:00,2.4024,2.4026,2.4023,2.40235,215700000.0
2007-10-17 01:17:00,2.4024,2.4024,2.40205,2.40225,442000000.0
2007-10-17 01:18:00,2.4023,2.4024,2.4021,2.4024,232000000.0
2007-10-17 01:19:00,2.4024,2.4024,2.40225,2.40225,72600000.0
2007-10-17 01:20:00,2.40225,2.4024,2.40215,2.4023,477400001.0
2007-10-17 01:21:00,2.40225,2.4023,2.40215,2.4023,99600000.0
2007-10-17 01:22:00,2.4022,2.4024,2.40215,2.4024,170800000.0
2007-10-17 01:23:00,2.4024,2.4024,2.4022,2.4023,157400000.0
2007-10-17 01:24:00,2.4023,2.4023,2.4022,2.40225,27400000.0
2007-10-17 01:25:00,2.40225,2.4024,2.40225,2.4024,66200000.0
2007-10-17 01:26:00,2.40225,2.4026,2.40225,2.4026,254000000.0
2007-10-17 01:27:00,2.4026,2.4026,2.4023,2.40245,399900000.0
2007-10-17 01:28:00,2.40245,2.4026,2.40225,2.40235,318400000.0
2007-10-17 01:29:00,2.40235,2.4026,2.4023,2.40245,396300000.0
2007-10-17 01:30:00,2.40245,2.40245,2.40235,2.40245,182000000.0
2007-10-17 01:31:00,2.40245,2.40245,2.4023,2.4024,352200000.0
2007-10-17 01:32:00,2.40245,2.40255,2.40235,2.4025,225800000.0
2007-10-17 01:33:00,2.4025,2.4026,2.40245,2.4026,237000000.0
2007-10-17 01:34:00,2.4026,2.4026,2.40245,2.40255,160800000.0
2007-10-17 01:35:00,2.40255,2.40255,2.4021,2.4021,414200000.0
2007-10-17 01:36:00,2.4021,2.4025,2.4021,2.4021,459900000.0
2007-10-17 01:37:00,2.4021,2.4023,2.4021,2.4023,155200000.0
2007-10-17 01:38:00,2.4022,2.4023,2.4021,2.4021,361000000.0
2007-10-17 01:39:00,2.4021,2.4022,2.4018,2.40185,289400000.0
2007-10-17 01:40:00,2.40185,2.4022,2.4018,2.4022,228000000.0
2007-10-17 01:41:00,2.4022,2.4024,2.402,2.4024,58400000.0
2007-10-17 01:42:00,2.4024,2.4024,2.4021,2.4023,119600000.0
2007-10-17 01:43:00,2.4023,2.4026,2.4022,2.4023,88200000.0
2007-10-17 01:44:00,2.4023,2.4023,2.402,2.4021,141900000.0
2007-10-17 01:45:00,2.4021,2.4022,2.4021,2.4021,41600000.0
2007-10-17 01:46:00,2.4021,2.4021,2.40165,2.4017,235600000.0
2007-10-17 01:47:00,2.4017,2.4021,2.40155,2.4019,233500001.0
2007-10-17 01:48:00,2.4018,2.4019,2.4016,2.4017,436400001.0
2007-10-17 01:49:00,2.4017,2.4017,2.40155,2.40165,138500000.0
2007-10-17 01:50:00,2.40165,2.4019,2.40145,2.4015,338200000.0
2007-10-17 01:51:00,2.4015,2.4018,2.4014,2.4014,216900000.0
2007-10-17 01:52:00,2.4014,2.4017,2.40115,2.4013,413400000.0
2007-10-17 01:53:00,2.40135,2.4015,2.401,2.40115,754600011.0
2007-10-17 01:54:00,2.40115,2.4014,2.40095,2.4013,314100000.0
2007-10-17 01:55:00,2.40135,2.40135,2.401,2.40115,600900005.0
2007-10-17 01:56:00,2.40115,2.40125,2.40115,2.40115,177600000.0
2007-10-17 01:57:00,2.40115,2.4014,2.40105,2.40115,944000002.0
2007-10-17 01:58:00,2.40115,2.4014,2.4011,2.4012,170000000.0
2007-10-17 01:59:00,2.4012,2.40135,2.40115,2.40125,243400000.0
2007-10-17 02:00:00,2.40125,2.4013,2.40105,2.40125,181600000.0
2007-10-17 02:01:00,2.40125,2.40145,2.401,2.40145,293900000.0
2007-10-17 02:02:00,2.40145,2.4017,2.4013,2.4014,222400000.0
2007-10-17 02:03:00,2.4014,2.4018,2.4013,2.4015,163200000.0
2007-10-17 02:04:00,2.4015,2.40165,2.40135,2.40145,177500000.0
2007-10-17 02:05:00,2.40145,2.40165,2.40145,2.4016,102500000.0
2007-10-17 02:06:00,2.4013,2.40165,2.4012,2.40145,117200000.0
2007-10-17 02:07:00,2.40145,2.40145,2.4012,2.4012,188100000.0
2007-10-17 02:08:00,2.4014,2.4015,2.4012,2.4014,156400000.0
2007-10-17 02:09:00,2.4014,2.4016,2.40115,2.40145,153600000.0
2007-10-17 02:10:00,2.40145,2.4016,2.40135,2.4016,175000000.0
2007-10-17 02:11:00,2.4016,2.40175,2.4015,2.4016,254100000.0
2007-10-17 02:12:00,2.4016,2.40175,2.40135,2.40155,298900000.0
2007-10-17 02:13:00,2.40155,2.4017,2.40145,2.40145,212000000.0
2007-10-17 02:14:00,2.40145,2.4016,2.40115,2.4016,185500000.0
2007-10-17 02:15:00,2.4016,2.4016,2.4013,2.40145,233600000.0
2007-10-17 02:16:00,2.40145,2.4017,2.40145,2.40165,145600000.0
2007-10-17 02:17:00,2.40165,2.40175,2.4015,2.40165,179200000.0
2007-10-17 02:18:00,2.40165,2.4021,2.40165,2.4021,236000000.0
2007-10-17 02:19:00,2.4021,2.4022,2.40165,2.40205,424000000.0
2007-10-17 02:20:00,2.402,2.402,2.40135,2.40135,367200000.0
2007-10-17 02:21:00,2.40125,2.4015,2.40115,2.4013,287900000.0
2007-10-17 02:22:00,2.4013,2.4013,2.4012,2.4013,156700000.0
2007-10-17 02:23:00,2.4013,2.402,2.40115,2.4017,160800000.0
2007-10-17 02:24:00,2.4017,2.4019,2.4016,2.4018,172800000.0
2007-10-17 02:25:00,2.4017,2.4017,2.4011,2.40135,481800000.0
2007-10-17 02:26:00,2.40135,2.4016,2.4012,2.40155,359900000.0
2007-10-17 02:27:00,2.4016,2.4019,2.4014,2.4015,312100000.0
2007-10-17 02:28:00,2.4015,2.4015,2.40125,2.4013,205300000.0
2007-10-17 02:29:00,2.4013,2.4015,2.4009,2.401,377800000.0
2007-10-17 02:30:00,2.401,2.4012,2.40085,2.4012,400100000.0
2007-10-17 02:31:00,2.4012,2.4012,2.40065,2.40065,417800000.0
2007-10-17 02:32:00,2.40065,2.40095,2.40065,2.4009,473200000.0
2007-10-17 02:33:00,2.4009,2.4009,2.40065,2.4008,297600000.0
2007-10-17 02:34:00,2.40085,2.40085,2.4002,2.40025,650400000.0
2007-10-17 02:35:00,2.40025,2.4004,2.4002,2.40025,439999999.0
2007-10-17 02:36:00,2.40025,2.4007,2.40025,2.4007,387200000.0
2007-10-17 02:37:00,2.4007,2.4012,2.4006,2.4012,515400000.0
2007-10-17 02:38:00,2.40115,2.40115,2.4008,2.401,484800000.0
2007-10-17 02:39:00,2.401,2.40115,2.40085,2.401,366400000.0
2007-10-17 02:40:00,2.401,2.4014,2.401,2.4011,551200000.0
2007-10-17 02:41:00,2.4011,2.4014,2.4011,2.4013,221600000.0
2007-10-17 02:42:00,2.4013,2.40165,2.40095,2.4013,505600000.0
2007-10-17 02:43:00,2.40125,2.4014,2.40085,2.4012,502600001.0
2007-10-17 02:44:00,2.40125,2.4014,2.4011,2.40125,348600000.0
2007-10-17 02:45:00,2.40125,2.4013,2.40085,2.40085,529200000.0
2007-10-17 02:46:00,2.40085,2.4012,2.4007,2.40115,354900000.0
2007-10-17 02:47:00,2.40115,2.4012,2.401,2.40105,190000000.0
2007-10-17 02:48:00,2.40085,2.40105,2.40065,2.40105,285200000.0
2007-10-17 02:49:00,2.40105,2.40135,2.40065,2.40085,505500001.0
2007-10-17 02:50:00,2.40085,2.401,2.40065,2.4009,420400000.0
2007-10-17 02:51:00,2.4009,2.4009,2.40075,2.4008,259200000.0
2007-10-17 02:52:00,2.4008,2.401,2.40055,2.4009,506400000.0
2007-10-17 02:53:00,2.4009,2.4014,2.40085,2.4013,343400000.0
2007-10-17 02:54:00,2.4015,2.4018,2.4011,2.4012,520700000.0
2007-10-17 02:55:00,2.4012,2.4015,2.40065,2.40085,769300000.0
2007-10-17 02:56:00,2.40085,2.4016,2.40075,2.4016,851400000.0
2007-10-17 02:57:00,2.4016,2.4016,2.4011,2.4011,452400000.0
2007-10-17 02:58:00,2.40105,2.4015,2.40095,2.4012,287800001.0
2007-10-17 02:59:00,2.4012,2.40145,2.4011,2.40145,204000000.0
2007-10-17 03:00:00,2.40135,2.40165,2.4013,2.40155,371200000.0
2007-10-17 03:01:00,2.40155,2.40155,2.4014,2.40145,236400000.0
2007-10-17 03:02:00,2.40145,2.40145,2.40105,2.40135,380800000.0
2007-10-17 03:03:00,2.40145,2.402,2.40135,2.40195,422400000.0
2007-10-17 03:04:00,2.40195,2.40215,2.40185,2.40205,400000000.0
2007-10-17 03:05:00,2.40205,2.40235,2.40205,2.40205,311000000.0
2007-10-17 03:06:00,2.40205,2.40205,2.4018,2.40185,452600000.0
2007-10-17 03:07:00,2.40185,2.402,2.4018,2.402,524200000.0
2007-10-17 03:08:00,2.402,2.402,2.40185,2.402,98400000.0
2007-10-17 03:09:00,2.402,2.402,2.4016,2.4017,110600000.0
2007-10-17 03:10:00,2.4017,2.4019,2.40165,2.4019,93600000.0
2007-10-17 03:11:00,2.4019,2.4019,2.4018,2.4018,115600000.0
2007-10-17 03:12:00,2.4018,2.4018,2.4014,2.4015,123200000.0
2007-10-17 03:13:00,2.4016,2.4016,2.4013,2.4015,149600000.0
2007-10-17 03:14:00,2.4015,2.4017,2.40145,2.40155,315000000.0
2007-10-17 03:15:00,2.4015,2.4018,2.4007,2.4008,361800000.0
2007-10-17 03:16:00,2.4008,2.4009,2.4007,2.4009,329600000.0
2007-10-17 03:17:00,2.4009,2.401,2.40085,2.40095,321400000.0
2007-10-17 03:18:00,2.40095,2.40115,2.40075,2.40115,322400000.0
2007-10-17 03:19:00,2.40115,2.4012,2.40095,2.40105,226200000.0
2007-10-17 03:20:00,2.40105,2.40115,2.40105,2.40115,120800000.0
2007-10-17 03:21:00,2.40115,2.40125,2.40115,2.40125,68800000.0
2007-10-17 03:22:00,2.40125,2.40125,2.40095,2.4011,117000000.0
2007-10-17 03:23:00,2.401,2.40115,2.401,2.40115,87000000.0
2007-10-17 03:24:00,2.4011,2.4011,2.40085,2.4011,201900000.0
2007-10-17 03:25:00,2.40115,2.4012,2.4009,2.4012,281600000.0
2007-10-17 03:26:00,2.4012,2.40135,2.40115,2.40135,85100000.0
2007-10-17 03:27:00,2.40135,2.40135,2.40085,2.40095,243100000.0
2007-10-17 03:28:00,2.40095,2.401,2.4008,2.40095,196800000.0
2007-10-17 03:29:00,2.40095,2.4013,2.40075,2.4012,281600000.0
2007-10-17 03:30:00,2.4012,2.4012,2.401,2.401,198400000.0
2007-10-17 03:31:00,2.401,2.4012,2.401,2.401,108800000.0
2007-10-17 03:32:00,2.401,2.40105,2.4007,2.401,203900000.0
2007-10-17 03:33:00,2.401,2.401,2.40065,2.4008,202400000.0
2007-10-17 03:34:00,2.4008,2.40095,2.4008,2.40095,99200000.0
2007-10-17 03:35:00,2.40095,2.40105,2.40095,2.40105,54600000.0
2007-10-17 03:36:00,2.40105,2.4011,2.40095,2.4011,128100000.0
2007-10-17 03:37:00,2.4011,2.40125,2.401,2.4012,295300000.0
2007-10-17 03:38:00,2.4012,2.4015,2.4006,2.4008,483400000.0
2007-10-17 03:39:00,2.401,2.4014,2.4006,2.4006,237600000.0
2007-10-17 03:40:00,2.4006,2.4006,2.4002,2.4005,160000000.0
2007-10-17 03:41:00,2.4005,2.4007,2.4002,2.4002,347200000.0
2007-10-17 03:42:00,2.4002,2.4004,2.3999,2.4001,344200000.0
2007-10-17 03:43:00,2.4001,2.4001,2.3994,2.3997,389000000.0
2007-10-17 03:44:00,2.3997,2.3999,2.39905,2.3992,367600000.0
2007-10-17 03:45:00,2.3992,2.3997,2.399,2.3992,472900000.0
2007-10-17 03:46:00,2.3992,2.4003,2.39905,2.4001,592300000.0
2007-10-17 03:47:00,2.40005,2.40005,2.3994,2.39945,618500000.0
2007-10-17 03:48:00,2.39945,2.39975,2.3991,2.3994,363000000.0
2007-10-17 03:49:00,2.3994,2.39965,2.3992,2.39935,663400000.0
2007-10-17 03:50:00,2.39935,2.3994,2.3991,2.39915,320000000.0
2007-10-17 03:51:00,2.39915,2.3993,2.39905,2.3991,490400000.0
2007-10-17 03:52:00,2.3991,2.3994,2.399,2.3994,582400000.0
2007-10-17 03:53:00,2.3993,2.3997,2.39925,2.3995,519900000.0
2007-10-17 03:54:00,2.39945,2.4,2.39945,2.39965,707800000.0
2007-10-17 03:55:00,2.39975,2.39975,2.39935,2.3997,540800000.0
2007-10-17 03:56:00,2.39975,2.3999,2.39945,2.3996,313900000.0
2007-10-17 03:57:00,2.39955,2.3997,2.3995,2.3997,184800000.0
2007-10-17 03:58:00,2.3997,2.3999,2.39945,2.39945,390800000.0
2007-10-17 03:59:00,2.39945,2.3998,2.39945,2.3998,162400000.0
2007-10-17 04:00:00,2.3998,2.3998,2.3992,2.39965,445900000.0
2007-10-17 04:01:00,2.39965,2.3998,2.3996,2.3996,248000000.0
2007-10-17 04:02:00,2.3996,2.4001,2.39955,2.3998,370600000.0
2007-10-17 04:03:00,2.3997,2.40005,2.3997,2.40005,244400000.0
2007-10-17 04:04:00,2.40005,2.4003,2.3996,2.3999,539300000.0
2007-10-17 04:05:00,2.3999,2.4001,2.3997,2.4001,414800000.0
2007-10-17 04:06:00,2.4001,2.4001,2.3997,2.3998,447200000.0
2007-10-17 04:07:00,2.39985,2.3999,2.39965,2.39975,504000000.0
2007-10-17 04:08:00,2.39975,2.39985,2.39945,2.39985,637600000.0
2007-10-17 04:09:00,2.39985,2.40035,2.39965,2.40025,413600000.0
2007-10-17 04:10:00,2.40025,2.4009,2.40005,2.4008,562900000.0
2007-10-17 04:11:00,2.4008,2.4008,2.4005,2.40075,332000000.0
2007-10-17 04:12:00,2.40075,2.40085,2.4006,2.40065,210900000.0
2007-10-17 04:13:00,2.40065,2.40095,2.40055,2.40085,375000000.0
2007-10-17 04:14:00,2.40085,2.40085,2.40075,2.40075,148800000.0
2007-10-17 04:15:00,2.40075,2.40085,2.40065,2.4008,226100000.0
2007-10-17 04:16:00,2.4008,2.4008,2.4006,2.40075,435800000.0
2007-10-17 04:17:00,2.40075,2.40115,2.40075,2.40115,276000000.0
2007-10-17 04:18:00,2.4012,2.4014,2.40095,2.4011,423100001.0
2007-10-17 04:19:00,2.4011,2.40125,2.4011,2.40115,75400000.0
2007-10-17 04:20:00,2.40115,2.40115,2.40085,2.4011,328900000.0
2007-10-17 04:21:00,2.4011,2.4011,2.40035,2.4004,412499999.0
2007-10-17 04:22:00,2.4004,2.4004,2.39975,2.4,609600000.0
2007-10-17 04:23:00,2.4,2.4002,2.39985,2.4001,361000000.0
2007-10-17 04:24:00,2.4001,2.4002,2.40005,2.4002,275900000.0
2007-10-17 04:25:00,2.4002,2.4003,2.40005,2.40005,312600002.0
2007-10-17 04:26:00,2.40015,2.4003,2.40005,2.4001,322900000.0
2007-10-17 04:27:00,2.4001,2.40025,2.3998,2.39985,401800000.0
2007-10-17 04:28:00,2.39985,2.4,2.3997,2.3998,259200000.0
2007-10-17 04:29:00,2.3998,2.3998,2.39945,2.39965,320400000.0
2007-10-17 04:30:00,2.3996,2.39965,2.39955,2.3996,298200001.0
2007-10-17 04:31:00,2.3996,2.3998,2.3995,2.3998,479300000.0
2007-10-17 04:32:00,2.3998,2.4002,2.39965,2.4002,289000000.0
2007-10-17 04:33:00,2.4002,2.4005,2.4001,2.4002,473000000.0
2007-10-17 04:34:00,2.4002,2.4003,2.3999,2.40015,312300000.0
2007-10-17 04:35:00,2.4003,2.4003,2.40005,2.40005,223800000.0
2007-10-17 04:36:00,2.4002,2.40025,2.4001,2.4002,371800000.0
2007-10-17 04:37:00,2.4002,2.4003,2.39985,2.39985,357900000.0
2007-10-17 04:38:00,2.39995,2.40005,2.39985,2.3999,359500000.0
2007-10-17 04:39:00,2.3999,2.39995,2.3996,2.39965,276000000.0
2007-10-17 04:40:00,2.39965,2.39975,2.39965,2.39975,172000000.0
2007-10-17 04:41:00,2.39975,2.4,2.39975,2.4,152800000.0
2007-10-17 04:42:00,2.4,2.4004,2.39975,2.4004,276800000.0
2007-10-17 04:43:00,2.4004,2.4005,2.40015,2.40025,282400000.0
2007-10-17 04:44:00,2.40025,2.40065,2.4001,2.40055,392100000.0
2007-10-17 04:45:00,2.40055,2.40065,2.40015,2.40025,389500000.0
2007-10-17 04:46:00,2.40025,2.4003,2.40015,2.40025,206400000.0
2007-10-17 04:47:00,2.40025,2.40025,2.39965,2.39995,564800000.0
2007-10-17 04:48:00,2.39995,2.40005,2.3998,2.39985,362400000.0
2007-10-17 04:49:00,2.39985,2.4006,2.3998,2.4006,350400000.0
2007-10-17 04:50:00,2.4006,2.4006,2.4003,2.40045,476600000.0
2007-10-17 04:51:00,2.40045,2.4008,2.40045,2.4008,294400000.0
2007-10-17 04:52:00,2.4009,2.4009,2.4007,2.4007,320100000.0
2007-10-17 04:53:00,2.4007,2.4007,2.40035,2.40055,379500000.0
2007-10-17 04:54:00,2.40055,2.4009,2.4005,2.4006,360500000.0
2007-10-17 04:55:00,2.4006,2.40065,2.4006,2.40065,174000000.0
2007-10-17 04:56:00,2.40065,2.40065,2.4006,2.40065,206400000.0
2007-10-17 04:57:00,2.40065,2.40075,2.40055,2.4007,107200000.0
2007-10-17 04:58:00,2.4007,2.40075,2.4006,2.40065,294400000.0
2007-10-17 04:59:00,2.40065,2.4008,2.4004,2.4004,125600000.0
2007-10-17 05:00:00,2.4004,2.4004,2.4001,2.40025,337800000.0
2007-10-17 05:01:00,2.40025,2.40025,2.4,2.4,437400000.0
2007-10-17 05:02:00,2.4,2.4002,2.39985,2.39995,248400000.0
2007-10-17 05:03:00,2.39995,2.4003,2.39995,2.40015,265200000.0
2007-10-17 05:04:00,2.4003,2.40055,2.40015,2.40035,473200000.0
2007-10-17 05:05:00,2.40035,2.4004,2.4002,2.40035,305200000.0
2007-10-17 05:06:00,2.40025,2.40035,2.39985,2.39985,324800000.0
2007-10-17 05:07:00,2.39985,2.4006,2.39965,2.4001,392100000.0
2007-10-17 05:08:00,2.40005,2.40015,2.39975,2.40005,248900000.0
2007-10-17 05:09:00,2.39995,2.40005,2.3998,2.39985,193300000.0
2007-10-17 05:10:00,2.39985,2.3999,2.39945,2.39985,432900000.0
2007-10-17 05:11:00,2.39985,2.4001,2.3997,2.4001,204200000.0
2007-10-17 05:12:00,2.4001,2.4001,2.39985,2.39995,151600000.0
2007-10-17 05:13:00,2.39995,2.4003,2.39995,2.4002,223400000.0
2007-10-17 05:14:00,2.4002,2.4005,2.4002,2.4005,179000000.0
2007-10-17 05:15:00,2.4005,2.4005,2.4004,2.4005,149800000.0
2007-10-17 05:16:00,2.40045,2.4006,2.4004,2.40045,274800000.0
2007-10-17 05:17:00,2.40045,2.40065,2.4003,2.4006,228800000.0
2007-10-17 05:18:00,2.4006,2.4007,2.4006,2.4006,453200000.0
2007-10-17 05:19:00,2.4006,2.401,2.4006,2.401,317400000.0
2007-10-17 05:20:00,2.401,2.4012,2.40085,2.4011,262200000.0
2007-10-17 05:21:00,2.4011,2.4012,2.4007,2.4008,440200000.0
2007-10-17 05:22:00,2.40075,2.4011,2.4007,2.401,258400000.0
2007-10-17 05:23:00,2.40085,2.40105,2.4008,2.4008,200500000.0
2007-10-17 05:24:00,2.40085,2.401,2.40075,2.401,202400000.0
2007-10-17 05:25:00,2.4009,2.4009,2.40075,2.4008,174800000.0
2007-10-17 05:26:00,2.4008,2.40095,2.4008,2.40085,117600000.0
2007-10-17 05:27:00,2.40085,2.401,2.4008,2.4008,115200000.0
2007-10-17 05:28:00,2.4008,2.4008,2.4007,2.4008,115100000.0
2007-10-17 05:29:00,2.4008,2.401,2.40065,2.40085,308800000.0
2007-10-17 05:30:00,2.40085,2.40085,2.40055,2.40055,242800000.0
2007-10-17 05:31:00,2.40055,2.4008,2.40055,2.4007,135200000.0
2007-10-17 05:32:00,2.4007,2.4008,2.4007,2.4008,86400000.0
2007-10-17 05:33:00,2.40075,2.4012,2.40075,2.4012,299800000.0
2007-10-17 05:34:00,2.4012,2.4012,2.401,2.40105,34400000.0
2007-10-17 05:35:00,2.40105,2.4012,2.401,2.40115,169800000.0
2007-10-17 05:36:00,2.40115,2.4012,2.401,2.40115,221900000.0
2007-10-17 05:37:00,2.40105,2.4014,2.40105,2.4014,272800000.0
2007-10-17 05:38:00,2.4014,2.4014,2.4011,2.40135,268000000.0
2007-10-17 05:39:00,2.40135,2.4016,2.40135,2.4016,352500000.0
2007-10-17 05:40:00,2.4016,2.40225,2.4016,2.40205,390000000.0
2007-10-17 05:41:00,2.40205,2.40205,2.40105,2.40165,406000000.0
2007-10-17 05:42:00,2.40165,2.40175,2.4013,2.40175,320800000.0
2007-10-17 05:43:00,2.40175,2.4022,2.40175,2.402,166400000.0
2007-10-17 05:44:00,2.402,2.40205,2.40185,2.4019,164000000.0
2007-10-17 05:45:00,2.4019,2.40195,2.40185,2.40185,217900000.0
2007-10-17 05:46:00,2.40185,2.40195,2.40185,2.4019,172600000.0
2007-10-17 05:47:00,2.4019,2.4021,2.4019,2.4021,435600000.0
2007-10-17 05:48:00,2.4021,2.4021,2.40185,2.40185,106900000.0
2007-10-17 05:49:00,2.40185,2.4024,2.40185,2.4019,412500000.0
2007-10-17 05:50:00,2.4019,2.40235,2.40185,2.4023,339200000.0
2007-10-17 05:51:00,2.40225,2.4024,2.40205,2.4021,190400000.0
2007-10-17 05:52:00,2.40205,2.4021,2.402,2.40205,178600000.0
2007-10-17 05:53:00,2.40205,2.40205,2.40165,2.4018,202400000.0
2007-10-17 05:54:00,2.4018,2.4018,2.4016,2.40165,145500000.0
2007-10-17 05:55:00,2.40165,2.4018,2.40165,2.4018,167200000.0
2007-10-17 05:56:00,2.4018,2.40255,2.40165,2.4024,359200000.0
2007-10-17 05:57:00,2.4024,2.40345,2.4024,2.4026,363100000.0
2007-10-17 05:58:00,2.4026,2.40265,2.4019,2.4025,334400000.0
2007-10-17 05:59:00,2.4025,2.4025,2.40215,2.40235,109900000.0
2007-10-17 06:00:00,2.40235,2.40235,2.40205,2.40205,161400000.0
2007-10-17 06:01:00,2.4022,2.4024,2.4017,2.4017,220300000.0
2007-10-17 06:02:00,2.4017,2.4018,2.4017,2.4017,201000000.0
2007-10-17 06:03:00,2.4017,2.40185,2.4016,2.4016,132400000.0
2007-10-17 06:04:00,2.4016,2.40185,2.4016,2.4018,164000000.0
2007-10-17 06:05:00,2.4018,2.4019,2.4017,2.4017,218600000.0
2007-10-17 06:06:00,2.4017,2.40175,2.4015,2.4015,123000000.0
2007-10-17 06:07:00,2.4015,2.4015,2.40115,2.4013,386700000.0
2007-10-17 06:08:00,2.4013,2.4015,2.40115,2.4015,201300000.0
2007-10-17 06:09:00,2.4015,2.4016,2.40115,2.40125,255800000.0
2007-10-17 06:10:00,2.40125,2.40135,2.4012,2.40135,188100000.0
2007-10-17 06:11:00,2.40135,2.40165,2.40135,2.40145,201600000.0
2007-10-17 06:12:00,2.40145,2.40165,2.40135,2.40135,103600000.0
2007-10-17 06:13:00,2.4014,2.4015,2.40135,2.4015,110500000.0
2007-10-17 06:14:00,2.40155,2.40155,2.4015,2.4015,35200000.0
2007-10-17 06:15:00,2.4015,2.40155,2.4012,2.4012,259900000.0
2007-10-17 06:16:00,2.4012,2.4012,2.4009,2.40095,216800000.0
2007-10-17 06:17:00,2.40095,2.4012,2.40075,2.4011,287200000.0
2007-10-17 06:18:00,2.4011,2.4014,2.4011,2.4014,316900000.0
2007-10-17 06:19:00,2.40135,2.4016,2.40135,2.4014,172600000.0
2007-10-17 06:20:00,2.4014,2.4014,2.40115,2.4014,51200000.0
2007-10-17 06:21:00,2.4014,2.4016,2.4011,2.40115,315700000.0
2007-10-17 06:22:00,2.4012,2.40155,2.4012,2.4014,138000000.0
2007-10-17 06:23:00,2.4014,2.4014,2.40125,2.4014,45900000.0
2007-10-17 06:24:00,2.4014,2.40165,2.40125,2.4013,105100000.0
2007-10-17 06:25:00,2.40125,2.4013,2.4011,2.40125,244900000.0
2007-10-17 06:26:00,2.40125,2.4016,2.40125,2.4013,152000000.0
2007-10-17 06:27:00,2.40125,2.4013,2.40115,2.4013,128800000.0
2007-10-17 06:28:00,2.40135,2.4016,2.4012,2.4016,297100000.0
2007-10-17 06:29:00,2.4016,2.40175,2.40145,2.4017,198400000.0
2007-10-17 06:30:00,2.4017,2.4018,2.40155,2.40155,173200000.0
2007-10-17 06:31:00,2.40155,2.40155,2.40145,2.40145,190400000.0
2007-10-17 06:32:00,2.40145,2.40145,2.40095,2.401,420000000.0
2007-10-17 06:33:00,2.401,2.4016,2.401,2.40105,290400000.0
2007-10-17 06:34:00,2.40105,2.40105,2.4001,2.4004,435500000.0
2007-10-17 06:35:00,2.4004,2.4004,2.4001,2.4003,258600000.0
2007-10-17 06:36:00,2.4002,2.4002,2.39925,2.3994,403800000.0
2007-10-17 06:37:00,2.3994,2.3995,2.39825,2.3983,538500000.0
2007-10-17 06:38:00,2.3983,2.399,2.39805,2.39875,328000000.0
2007-10-17 06:39:00,2.39875,2.39875,2.3983,2.3983,277600000.0
2007-10-17 06:40:00,2.3983,2.3988,2.3983,2.39865,389400000.0
2007-10-17 06:41:00,2.39865,2.3991,2.39855,2.39875,368000000.0
2007-10-17 06:42:00,2.39875,2.39945,2.3985,2.39905,559800000.0
2007-10-17 06:43:00,2.3991,2.39945,2.3987,2.3989,377700000.0
2007-10-17 06:44:00,2.3989,2.3989,2.39855,2.3987,203100000.0
2007-10-17 06:45:00,2.3988,2.39895,2.3986,2.39885,232200000.0
2007-10-17 06:46:00,2.39885,2.39885,2.39865,2.39875,138400000.0
2007-10-17 06:47:00,2.39875,2.399,2.39875,2.39885,230400000.0
2007-10-17 06:48:00,2.3989,2.39905,2.39835,2.39835,294700000.0
2007-10-17 06:49:00,2.39835,2.39855,2.39835,2.39835,273600000.0
2007-10-17 06:50:00,2.39835,2.39875,2.39825,2.39865,508400000.0
2007-10-17 06:51:00,2.39865,2.39885,2.39855,2.39885,191200000.0
2007-10-17 06:52:00,2.39895,2.39905,2.39865,2.39885,180000000.0
2007-10-17 06:53:00,2.39885,2.39905,2.39865,2.39905,198400000.0
2007-10-17 06:54:00,2.399,2.3995,2.3987,2.3994,333600000.0
2007-10-17 06:55:00,2.3994,2.3995,2.399,2.399,256900000.0
2007-10-17 06:56:00,2.3991,2.3991,2.3982,2.3982,537600000.0
2007-10-17 06:57:00,2.3982,2.39845,2.398,2.39815,428800000.0
2007-10-17 06:58:00,2.39815,2.3986,2.39755,2.39755,409100000.0
2007-10-17 06:59:00,2.39755,2.3982,2.3974,2.3978,656400000.0
2007-10-17 07:00:00,2.3978,2.39805,2.3974,2.39785,658500000.0
2007-10-17 07:01:00,2.39785,2.39785,2.3976,2.39765,428400000.0
2007-10-17 07:02:00,2.3977,2.39825,2.39765,2.39815,434900000.0
2007-10-17 07:03:00,2.39815,2.39875,2.39815,2.39865,300600000.0
2007-10-17 07:04:00,2.39865,2.39885,2.39835,2.39855,396800000.0
2007-10-17 07:05:00,2.39855,2.39875,2.39805,2.39805,345200000.0
2007-10-17 07:06:00,2.39805,2.3983,2.39775,2.39775,546200000.0
2007-10-17 07:07:00,2.39785,2.39795,2.39755,2.39765,374400000.0
2007-10-17 07:08:00,2.39765,2.3978,2.3973,2.3978,312800000.0
2007-10-17 07:09:00,2.3978,2.39825,2.3978,2.3982,332000000.0
2007-10-17 07:10:00,2.3982,2.3982,2.3975,2.39775,408000000.0
2007-10-17 07:11:00,2.39775,2.39855,2.39775,2.39815,385900000.0
2007-10-17 07:12:00,2.39815,2.39835,2.3978,2.39795,317000000.0
2007-10-17 07:13:00,2.39785,2.3983,2.39785,2.398,210800000.0
2007-10-17 07:14:00,2.398,2.39825,2.398,2.39815,359200000.0
2007-10-17 07:15:00,2.3982,2.3983,2.39815,2.39815,121800000.0
2007-10-17 07:16:00,2.39825,2.3986,2.39815,2.39835,165800000.0
2007-10-17 07:17:00,2.39835,2.3984,2.398,2.3981,158400000.0
2007-10-17 07:18:00,2.3981,2.3981,2.3978,2.3979,296200000.0
2007-10-17 07:19:00,2.39785,2.39795,2.39745,2.39765,195200000.0
2007-10-17 07:20:00,2.39765,2.3979,2.39765,2.3978,250400000.0
2007-10-17 07:21:00,2.3978,2.39805,2.39775,2.39805,156800000.0
2007-10-17 07:22:00,2.39805,2.39805,2.3975,2.39765,500899997.0
2007-10-17 07:23:00,2.3976,2.39795,2.3975,2.39795,348700000.0
2007-10-17 07:24:00,2.39795,2.3983,2.39775,2.3982,336900000.0
2007-10-17 07:25:00,2.3982,2.3983,2.39765,2.39775,348700000.0
2007-10-17 07:26:00,2.39775,2.3981,2.39745,2.39785,380000000.0
2007-10-17 07:27:00,2.39785,2.39815,2.39765,2.39815,164600000.0
2007-10-17 07:28:00,2.39815,2.39885,2.398,2.39865,534200000.0
2007-10-17 07:29:00,2.39865,2.39895,2.39825,2.39835,496600000.0
2007-10-17 07:30:00,2.39835,2.39835,2.398,2.39815,264400000.0
2007-10-17 07:31:00,2.39825,2.3984,2.3981,2.39815,530900000.0
2007-10-17 07:32:00,2.39805,2.39845,2.398,2.39835,354100000.0
2007-10-17 07:33:00,2.3984,2.39845,2.398,2.3982,404400000.0
2007-10-17 07:34:00,2.39815,2.3985,2.39815,2.39825,397600000.0
2007-10-17 07:35:00,2.39825,2.39825,2.39785,2.39785,465800000.0
2007-10-17 07:36:00,2.39785,2.3979,2.39775,2.3979,249600000.0
2007-10-17 07:37:00,2.3979,2.3979,2.39755,2.39765,384399999.0
2007-10-17 07:38:00,2.3977,2.39785,2.39755,2.39765,434400000.0
2007-10-17 07:39:00,2.39765,2.3981,2.3976,2.39805,410400000.0
2007-10-17 07:40:00,2.398,2.398,2.3972,2.39755,714400000.0
2007-10-17 07:41:00,2.39755,2.39825,2.3974,2.39815,642800000.0
2007-10-17 07:42:00,2.3983,2.39865,2.3981,2.39815,677400000.0
2007-10-17 07:43:00,2.39815,2.39855,2.3977,2.39805,422900000.0
2007-10-17 07:44:00,2.39805,2.39815,2.39765,2.39795,421500000.0
2007-10-17 07:45:00,2.39805,2.39825,2.39795,2.39815,368000000.0
2007-10-17 07:46:00,2.39815,2.39835,2.3981,2.39825,305900000.0
2007-10-17 07:47:00,2.39825,2.39845,2.39775,2.39835,471800000.0
2007-10-17 07:48:00,2.39835,2.3987,2.39825,2.39835,467200000.0
2007-10-17 07:49:00,2.39835,2.3986,2.39785,2.39825,613100000.0
2007-10-17 07:50:00,2.39825,2.3984,2.39815,2.39815,313900000.0
2007-10-17 07:51:00,2.3982,2.39845,2.3981,2.39825,586800000.0
2007-10-17 07:52:00,2.3982,2.39835,2.39785,2.39795,277700000.0
2007-10-17 07:53:00,2.3978,2.39795,2.39765,2.39775,501600000.0
2007-10-17 07:54:00,2.39775,2.3982,2.3977,2.3982,438500000.0
2007-10-17 07:55:00,2.3984,2.39845,2.39815,2.39825,320600000.0
2007-10-17 07:56:00,2.39825,2.3995,2.3981,2.39925,768800000.0
2007-10-17 07:57:00,2.39925,2.39945,2.3985,2.39865,607400000.0
2007-10-17 07:58:00,2.39865,2.39865,2.3979,2.3982,783700000.0
2007-10-17 07:59:00,2.3982,2.3985,2.398,2.3981,307200000.0
2007-10-17 08:00:00,2.3981,2.39815,2.3977,2.3977,362000000.0
2007-10-17 08:01:00,2.3977,2.3981,2.39745,2.39775,403700000.0
2007-10-17 08:02:00,2.39775,2.3979,2.39775,2.3979,211200000.0
2007-10-17 08:03:00,2.3979,2.398,2.39785,2.39785,123400000.0
2007-10-17 08:04:00,2.39785,2.398,2.39755,2.39775,612900000.0
2007-10-17 08:05:00,2.39775,2.39775,2.39735,2.39745,648200000.0
2007-10-17 08:06:00,2.39745,2.3976,2.39695,2.39715,883400000.0
2007-10-17 08:07:00,2.3971,2.3972,2.3966,2.3966,907599997.0
2007-10-17 08:08:00,2.3966,2.3971,2.39635,2.3969,754400000.0
2007-10-17 08:09:00,2.3969,2.3973,2.39645,2.3969,732000000.0
2007-10-17 08:10:00,2.3969,2.3969,2.39625,2.3968,757400000.0
2007-10-17 08:11:00,2.39685,2.3972,2.39665,2.3968,594800000.0
2007-10-17 08:12:00,2.3968,2.39695,2.39655,2.39665,592600000.0
2007-10-17 08:13:00,2.39665,2.39695,2.39665,2.39675,579400000.0
2007-10-17 08:14:00,2.39675,2.39695,2.3966,2.39695,460800000.0
2007-10-17 08:15:00,2.39695,2.39695,2.39615,2.39635,387600000.0
2007-10-17 08:16:00,2.39635,2.39665,2.39565,2.39595,514000000.0
2007-10-17 08:17:00,2.39595,2.3963,2.39555,2.39625,374800000.0
2007-10-17 08:18:00,2.39625,2.39675,2.396,2.3962,564200000.0
2007-10-17 08:19:00,2.39605,2.39665,2.39595,2.3966,672400000.0
2007-10-17 08:20:00,2.3966,2.39675,2.39615,2.39635,462800000.0
2007-10-17 08:21:00,2.39635,2.3967,2.3962,2.39645,805100000.0
2007-10-17 08:22:00,2.39645,2.39665,2.39605,2.39605,1032699999.0
2007-10-17 08:23:00,2.39625,2.39625,2.39565,2.39595,746900000.0
2007-10-17 08:24:00,2.39595,2.39615,2.39555,2.39595,840100000.0
2007-10-17 08:25:00,2.396,2.39655,2.39575,2.39655,569100001.0
2007-10-17 08:26:00,2.39655,2.3969,2.39645,2.3965,439600000.0
2007-10-17 08:27:00,2.3965,2.39665,2.39625,2.3966,489700000.0
2007-10-17 08:28:00,2.3966,2.39665,2.39595,2.3961,450400000.0
2007-10-17 08:29:00,2.3961,2.39615,2.39585,2.39585,504600001.0
2007-10-17 08:30:00,2.39585,2.396,2.3957,2.39585,571400001.0
2007-10-17 08:31:00,2.39585,2.39585,2.3954,2.39545,610899999.0
2007-10-17 08:32:00,2.39545,2.39565,2.39515,2.39515,581599994.0
2007-10-17 08:33:00,2.39515,2.39545,2.39505,2.39545,463600000.0
2007-10-17 08:34:00,2.39545,2.39585,2.39535,2.39585,445599998.0
2007-10-17 08:35:00,2.39585,2.39645,2.39585,2.39595,545200000.0
2007-10-17 08:36:00,2.39595,2.39635,2.3957,2.39635,578400000.0
2007-10-17 08:37:00,2.39625,2.39645,2.39585,2.3959,446000000.0
2007-10-17 08:38:00,2.3959,2.39625,2.39585,2.39595,714000000.0
2007-10-17 08:39:00,2.3959,2.39655,2.39585,2.39595,458000000.0
2007-10-17 08:40:00,2.39595,2.3961,2.3955,2.3955,708400000.0
2007-10-17 08:41:00,2.3955,2.3958,2.39405,2.39495,668400001.0
2007-10-17 08:42:00,2.39495,2.39495,2.39425,2.39425,525600000.0
2007-10-17 08:43:00,2.39425,2.39425,2.39245,2.39355,808400000.0
2007-10-17 08:44:00,2.39355,2.39405,2.39345,2.39355,1238500000.0
2007-10-17 08:45:00,2.39355,2.3939,2.3931,2.39315,480000000.0
2007-10-17 08:46:00,2.39305,2.3939,2.39305,2.3937,536800000.0
2007-10-17 08:47:00,2.3937,2.39405,2.39365,2.3939,767900001.0
2007-10-17 08:48:00,2.3939,2.39455,2.39385,2.39435,578200000.0
2007-10-17 08:49:00,2.39435,2.3945,2.39355,2.3939,952799999.0
2007-10-17 08:50:00,2.3939,2.39405,2.39365,2.39385,820500003.0
2007-10-17 08:51:00,2.39385,2.39405,2.39365,2.39365,802000000.0
2007-10-17 08:52:00,2.39365,2.39435,2.39355,2.39415,483200000.0
2007-10-17 08:53:00,2.39415,2.395,2.39405,2.395,644000000.0
2007-10-17 08:54:00,2.395,2.3954,2.39475,2.395,803800005.0
2007-10-17 08:55:00,2.395,2.39525,2.39495,2.3951,749000013.0
2007-10-17 08:56:00,2.3951,2.39545,2.39505,2.39515,469000000.0
2007-10-17 08:57:00,2.39515,2.3966,2.39515,2.3964,529400000.0
2007-10-17 08:58:00,2.39645,2.3965,2.39485,2.39505,1144200002.0
2007-10-17 08:59:00,2.39505,2.39535,2.39505,2.39535,458000000.0
2007-10-17 09:00:00,2.39535,2.3959,2.39525,2.3959,625300000.0
2007-10-17 09:01:00,2.3959,2.3969,2.39565,2.3969,182587500.0
2007-10-17 09:02:00,2.3969,2.3969,2.3964,2.3969,60887500.0
2007-10-17 09:03:00,2.3969,2.3976,2.3969,2.3971,223475000.0
2007-10-17 09:04:00,2.3971,2.3977,2.3971,2.39725,221100000.0
2007-10-17 09:05:00,2.39725,2.3976,2.39675,2.3975,831600000.0
2007-10-17 09:06:00,2.3975,2.3976,2.39695,2.39745,733850000.0
2007-10-17 09:07:00,2.39745,2.39785,2.39725,2.3978,593412500.0
2007-10-17 09:08:00,2.3978,2.3981,2.3978,2.3981,118812500.0
2007-10-17 09:09:00,2.3981,2.3981,2.39745,2.39745,316225000.0
2007-10-17 09:10:00,2.3975,2.39815,2.39745,2.3981,697620063.0
2007-10-17 09:11:00,2.3981,2.3982,2.3978,2.3978,52363224.0
2007-10-17 09:12:00,2.3978,2.3983,2.3978,2.3983,57450000.0
2007-10-17 09:13:00,2.3983,2.39925,2.3982,2.39925,596187500.0
2007-10-17 09:14:00,2.3991,2.39925,2.3984,2.3989,1345299997.0
2007-10-17 09:15:00,2.3989,2.4,2.3989,2.39945,717600000.0
2007-10-17 09:16:00,2.39935,2.39945,2.39905,2.39915,871800000.0
2007-10-17 09:17:00,2.39915,2.40035,2.39915,2.3996,733500000.0
2007-10-17 09:18:00,2.3996,2.3996,2.39915,2.3992,1144500000.0
2007-10-17 09:19:00,2.3992,2.39935,2.39885,2.39885,753000000.0
2007-10-17 09:20:00,2.3989,2.399,2.3987,2.3988,749500000.0
2007-10-17 09:21:00,2.3988,2.39895,2.3985,2.3985,661300000.0
2007-10-17 09:22:00,2.3985,2.3987,2.39795,2.39795,769499999.0
2007-10-17 09:23:00,2.39795,2.3982,2.39775,2.39785,949600000.0
2007-10-17 09:24:00,2.39795,2.39815,2.39765,2.39795,692200000.0
2007-10-17 09:25:00,2.39815,2.3984,2.39765,2.3984,872099999.0
2007-10-17 09:26:00,2.3984,2.39865,2.39825,2.39825,1004600001.0
2007-10-17 09:27:00,2.3982,2.39825,2.39785,2.39805,889100001.0
2007-10-17 09:28:00,2.39805,2.3983,2.3979,2.39825,843700000.0
2007-10-17 09:29:00,2.39825,2.39835,2.39785,2.39795,1033800001.0
2007-10-17 09:30:00,2.39795,2.39835,2.39795,2.39825,660200000.0
2007-10-17 09:31:00,2.39835,2.39845,2.39815,2.3983,881900000.0
2007-10-17 09:32:00,2.3984,2.39865,2.39815,2.39835,796800002.0
2007-10-17 09:33:00,2.39825,2.3984,2.39815,2.3983,461799998.0
2007-10-17 09:34:00,2.3983,2.3984,2.3978,2.3978,524900001.0
2007-10-17 09:35:00,2.3978,2.39825,2.3977,2.39825,590800000.0
2007-10-17 09:36:00,2.39825,2.39835,2.39805,2.39815,590000000.0
2007-10-17 09:37:00,2.39815,2.39875,2.39805,2.39875,910800000.0
2007-10-17 09:38:00,2.39875,2.39975,2.39875,2.3997,836500000.0
2007-10-17 09:39:00,2.3997,2.4002,2.3996,2.3998,793199996.0
2007-10-17 09:40:00,2.3998,2.4009,2.3998,2.40065,961200001.0
2007-10-17 09:41:00,2.40065,2.40155,2.40065,2.40115,1069400000.0
2007-10-17 09:42:00,2.4011,2.40125,2.4006,2.40085,1095300000.0
2007-10-17 09:43:00,2.40085,2.40155,2.40085,2.4012,697200000.0
2007-10-17 09:44:00,2.4012,2.40125,2.4009,2.40115,982200000.0
2007-10-17 09:45:00,2.40115,2.40125,2.40065,2.40085,819400000.0
2007-10-17 09:46:00,2.4008,2.40125,2.40075,2.40115,741400000.0
2007-10-17 09:47:00,2.40125,2.40155,2.4011,2.4015,848000000.0
2007-10-17 09:48:00,2.4015,2.40185,2.4011,2.4017,816700000.0
2007-10-17 09:49:00,2.4017,2.40395,2.4016,2.40275,924100001.0
2007-10-17 09:50:00,2.40265,2.40345,2.40265,2.40335,1186199999.0
2007-10-17 09:51:00,2.40325,2.40425,2.40325,2.4033,878000000.0
2007-10-17 09:52:00,2.40335,2.40375,2.40315,2.4036,838000000.0
2007-10-17 09:53:00,2.40365,2.40375,2.40335,2.40335,1059300002.0
2007-10-17 09:54:00,2.40335,2.40335,2.40255,2.4027,903800000.0
2007-10-17 09:55:00,2.4027,2.4033,2.40255,2.40305,725100000.0
2007-10-17 09:56:00,2.40295,2.40335,2.40295,2.40325,926000000.0
2007-10-17 09:57:00,2.40325,2.40415,2.403,2.40385,902000002.0
2007-10-17 09:58:00,2.40385,2.4039,2.40295,2.40295,947600000.0
2007-10-17 09:59:00,2.40295,2.40315,2.40255,2.40305,1454799997.0
2007-10-17 10:00:00,2.40305,2.40305,2.40265,2.40265,716200000.0
2007-10-17 10:01:00,2.40275,2.40275,2.40235,2.40235,993700000.0
2007-10-17 10:02:00,2.40245,2.40255,2.40225,2.4024,1360599993.0
2007-10-17 10:03:00,2.4024,2.40275,2.4023,2.40255,1009500000.0
2007-10-17 10:04:00,2.40255,2.40285,2.40245,2.40265,498800000.0
2007-10-17 10:05:00,2.40265,2.4029,2.40265,2.40265,870200000.0
2007-10-17 10:06:00,2.40265,2.40315,2.40255,2.40295,603600000.0
2007-10-17 10:07:00,2.40295,2.40295,2.4023,2.40245,588800000.0
2007-10-17 10:08:00,2.40245,2.4026,2.40205,2.40205,452699998.0
2007-10-17 10:09:00,2.4021,2.4024,2.402,2.4021,592000000.0
2007-10-17 10:10:00,2.4021,2.4023,2.40185,2.4023,702399999.0
2007-10-17 10:11:00,2.4023,2.40235,2.4017,2.40175,573000000.0
2007-10-17 10:12:00,2.40175,2.4018,2.40135,2.4017,919700000.0
2007-10-17 10:13:00,2.40165,2.4019,2.4012,2.40145,702800001.0
2007-10-17 10:14:00,2.40145,2.4017,2.40125,2.4013,468800000.0
2007-10-17 10:15:00,2.4013,2.4017,2.4012,2.4016,512800000.0
2007-10-17 10:16:00,2.4016,2.4019,2.4016,2.4016,811900001.0
2007-10-17 10:17:00,2.4016,2.40245,2.4016,2.40215,991099997.0
2007-10-17 10:18:00,2.40215,2.4025,2.402,2.40245,593200000.0
2007-10-17 10:19:00,2.40245,2.4028,2.40225,2.4028,855300001.0
2007-10-17 10:20:00,2.4028,2.40315,2.40265,2.4027,1047000001.0
2007-10-17 10:21:00,2.40265,2.4028,2.40215,2.4025,707199999.0
2007-10-17 10:22:00,2.4025,2.40265,2.4024,2.4024,220800000.0
2007-10-17 10:23:00,2.4024,2.40275,2.40235,2.40245,637699999.0
2007-10-17 10:24:00,2.4024,2.40255,2.40225,2.40235,614900000.0
2007-10-17 10:25:00,2.40235,2.4028,2.40225,2.40265,598000000.0
2007-10-17 10:26:00,2.40265,2.40265,2.40195,2.4022,829200000.0
2007-10-17 10:27:00,2.4022,2.40245,2.4018,2.4018,751400000.0
2007-10-17 10:28:00,2.402,2.40215,2.40165,2.40185,596800000.0
2007-10-17 10:29:00,2.40185,2.40275,2.40185,2.40235,864800001.0
2007-10-17 10:30:00,2.40235,2.40425,2.40065,2.404,1119600000.0
2007-10-17 10:31:00,2.404,2.4052,2.404,2.4043,991599997.0
2007-10-17 10:32:00,2.4043,2.4048,2.4043,2.40475,883900001.0
2007-10-17 10:33:00,2.4049,2.405,2.40435,2.4044,522400000.0
2007-10-17 10:34:00,2.4044,2.40655,2.4044,2.40585,1022600002.0
2007-10-17 10:35:00,2.40585,2.40615,2.40565,2.40575,459200000.0
2007-10-17 10:36:00,2.40575,2.40575,2.40505,2.4051,864199998.0
2007-10-17 10:37:00,2.4051,2.4051,2.40445,2.4045,741000001.0
2007-10-17 10:38:00,2.4045,2.4046,2.4042,2.4042,363200000.0
2007-10-17 10:39:00,2.4042,2.4044,2.404,2.404,739000002.0
2007-10-17 10:40:00,2.40405,2.4044,2.40385,2.40425,516000000.0
2007-10-17 10:41:00,2.40415,2.40445,2.40415,2.4042,262400000.0
2007-10-17 10:42:00,2.4042,2.4047,2.4042,2.40445,878499994.0
2007-10-17 10:43:00,2.40445,2.4046,2.40415,2.40415,584999999.0
2007-10-17 10:44:00,2.40415,2.40425,2.40405,2.40415,866400000.0
2007-10-17 10:45:00,2.40405,2.40445,2.4038,2.4039,847800000.0
2007-10-17 10:46:00,2.4039,2.40395,2.40355,2.4039,1086999998.0
2007-10-17 10:47:00,2.4039,2.4039,2.4031,2.4032,664000000.0
2007-10-17 10:48:00,2.4032,2.40355,2.40315,2.40345,668400000.0
2007-10-17 10:49:00,2.4035,2.4035,2.40285,2.4029,824799999.0
2007-10-17 10:50:00,2.4029,2.4036,2.4026,2.4036,1078400004.0
2007-10-17 10:51:00,2.4036,2.4036,2.403,2.40325,469500000.0
2007-10-17 10:52:00,2.40325,2.40385,2.4029,2.4031,667300000.0
2007-10-17 10:53:00,2.40325,2.4042,2.4031,2.4042,836100000.0
2007-10-17 10:54:00,2.4042,2.4044,2.40375,2.40395,752400000.0
2007-10-17 10:55:00,2.40395,2.4047,2.40395,2.4047,957900003.0
2007-10-17 10:56:00,2.4047,2.405,2.40435,2.4045,613600000.0
2007-10-17 10:57:00,2.4045,2.40475,2.4043,2.40445,871699997.0
2007-10-17 10:58:00,2.40435,2.4048,2.40435,2.4046,762699999.0
2007-10-17 10:59:00,2.4046,2.4049,2.4043,2.40465,626100001.0
2007-10-17 11:00:00,2.4047,2.4053,2.4044,2.4049,756700000.0
2007-10-17 11:01:00,2.4049,2.405,2.40435,2.40435,745300000.0
2007-10-17 11:02:00,2.40435,2.40435,2.40355,2.4037,737899999.0
2007-10-17 11:03:00,2.40365,2.4042,2.40355,2.4039,519599999.0
2007-10-17 11:04:00,2.4039,2.40405,2.4032,2.40325,468800000.0
2007-10-17 11:05:00,2.40325,2.40345,2.40305,2.40325,586900001.0
2007-10-17 11:06:00,2.40325,2.4033,2.40265,2.4027,829099999.0
2007-10-17 11:07:00,2.4027,2.40275,2.40215,2.40245,863200000.0
2007-10-17 11:08:00,2.40245,2.4028,2.4024,2.4025,644800000.0
2007-10-17 11:09:00,2.4025,2.4029,2.4022,2.40275,315200000.0
2007-10-17 11:10:00,2.40275,2.4029,2.40265,2.4028,447300000.0
2007-10-17 11:11:00,2.4028,2.4028,2.4026,2.4028,597800000.0
2007-10-17 11:12:00,2.4028,2.403,2.40255,2.4026,490400000.0
2007-10-17 11:13:00,2.4026,2.4031,2.4026,2.40265,894199997.0
2007-10-17 11:14:00,2.40265,2.403,2.4026,2.40295,485200000.0
2007-10-17 11:15:00,2.40295,2.40325,2.40285,2.40325,567700000.0
2007-10-17 11:16:00,2.40315,2.40315,2.402,2.402,988600000.0
2007-10-17 11:17:00,2.402,2.40235,2.4018,2.4021,708000001.0
2007-10-17 11:18:00,2.4021,2.4025,2.40205,2.40245,693399998.0
2007-10-17 11:19:00,2.40245,2.40265,2.4024,2.4024,472000000.0
2007-10-17 11:20:00,2.4024,2.40325,2.4024,2.40305,546400000.0
2007-10-17 11:21:00,2.40305,2.4032,2.40255,2.40255,723600000.0
2007-10-17 11:22:00,2.40265,2.4031,2.40255,2.40305,825600000.0
2007-10-17 11:23:00,2.40305,2.40325,2.40275,2.40285,502800000.0
2007-10-17 11:24:00,2.40285,2.4032,2.40285,2.40305,532400000.0
2007-10-17 11:25:00,2.40315,2.40315,2.4026,2.40265,999299996.0
2007-10-17 11:26:00,2.40265,2.40265,2.40225,2.40255,477600000.0
2007-10-17 11:27:00,2.40255,2.4027,2.40215,2.4025,604200000.0
2007-10-17 11:28:00,2.4025,2.40265,2.4021,2.40255,792000005.0
2007-10-17 11:29:00,2.40255,2.4026,2.4023,2.4023,430400000.0
2007-10-17 11:30:00,2.4023,2.40235,2.40165,2.40185,657300000.0
2007-10-17 11:31:00,2.40185,2.40185,2.4013,2.4016,750200000.0
2007-10-17 11:32:00,2.4016,2.40195,2.40155,2.4018,497200000.0
2007-10-17 11:33:00,2.4018,2.40205,2.40175,2.402,521000000.0
2007-10-17 11:34:00,2.402,2.40215,2.4019,2.4019,752700000.0
2007-10-17 11:35:00,2.4019,2.4021,2.40185,2.40195,381600000.0
2007-10-17 11:36:00,2.40195,2.4022,2.4018,2.40195,861400000.0
2007-10-17 11:37:00,2.40195,2.4024,2.4019,2.4023,906100008.0
2007-10-17 11:38:00,2.40235,2.40265,2.40215,2.4024,1067700002.0
2007-10-17 11:39:00,2.40245,2.4025,2.40215,2.4023,761299999.0
2007-10-17 11:40:00,2.4023,2.40255,2.40225,2.40245,909800000.0
2007-10-17 11:41:00,2.40235,2.40285,2.4023,2.40275,435600000.0
2007-10-17 11:42:00,2.40275,2.40325,2.40265,2.40315,706000000.0
2007-10-17 11:43:00,2.40315,2.40365,2.40315,2.40355,1176100008.0
2007-10-17 11:44:00,2.40345,2.40365,2.40325,2.40345,1384100000.0
2007-10-17 11:45:00,2.40345,2.40385,2.40345,2.40375,898899999.0
2007-10-17 11:46:00,2.40375,2.40375,2.40285,2.40315,836699999.0
2007-10-17 11:47:00,2.40315,2.40315,2.40275,2.40285,1766600000.0
2007-10-17 11:48:00,2.40285,2.40295,2.40255,2.40255,648000000.0
2007-10-17 11:49:00,2.40255,2.40255,2.40225,2.40245,762300002.0
2007-10-17 11:50:00,2.40245,2.40255,2.40205,2.40205,550900001.0
2007-10-17 11:51:00,2.40205,2.40235,2.40205,2.40205,634400000.0
2007-10-17 11:52:00,2.40205,2.40255,2.40205,2.40245,770800000.0
2007-10-17 11:53:00,2.40245,2.40275,2.40245,2.4026,559600000.0
2007-10-17 11:54:00,2.4026,2.40335,2.4026,2.40335,702600004.0
2007-10-17 11:55:00,2.40345,2.40425,2.40335,2.40405,1093999995.0
2007-10-17 11:56:00,2.40395,2.40435,2.40395,2.40395,382900000.0
2007-10-17 11:57:00,2.40395,2.40415,2.40385,2.40395,1242399999.0
2007-10-17 11:58:00,2.40395,2.40395,2.40265,2.40275,1194099999.0
2007-10-17 11:59:00,2.40275,2.40315,2.40275,2.40295,1131200000.0
2007-10-17 12:00:00,2.40295,2.40345,2.40295,2.40345,577200000.0
2007-10-17 12:01:00,2.40345,2.40365,2.40315,2.40345,694500000.0
2007-10-17 12:02:00,2.40345,2.40355,2.40305,2.40315,706400000.0
2007-10-17 12:03:00,2.40315,2.40355,2.40315,2.40345,1243699994.0
2007-10-17 12:04:00,2.40345,2.40345,2.40325,2.40325,532000000.0
2007-10-17 12:05:00,2.40325,2.40355,2.40295,2.40295,785399996.0
2007-10-17 12:06:00,2.40295,2.40305,2.40275,2.40295,569999998.0
2007-10-17 12:07:00,2.40305,2.40385,2.40285,2.40385,814200002.0
2007-10-17 12:08:00,2.40375,2.40395,2.40345,2.40365,711600000.0
2007-10-17 12:09:00,2.40365,2.40385,2.40335,2.40345,799300000.0
2007-10-17 12:10:00,2.40345,2.40375,2.40325,2.40375,1198099998.0
2007-10-17 12:11:00,2.40375,2.40405,2.40345,2.40375,758199992.0
2007-10-17 12:12:00,2.40375,2.40435,2.40375,2.40395,760399999.0
2007-10-17 12:13:00,2.40395,2.40415,2.40365,2.40385,953200011.0
2007-10-17 12:14:00,2.40385,2.40435,2.40375,2.40425,903600003.0
2007-10-17 12:15:00,2.40435,2.40435,2.4039,2.4039,452400000.0
2007-10-17 12:16:00,2.4039,2.4043,2.4039,2.40405,1050099997.0
2007-10-17 12:17:00,2.40415,2.40465,2.4041,2.40445,628100000.0
2007-10-17 12:18:00,2.40445,2.40495,2.40445,2.40475,626800000.0
2007-10-17 12:19:00,2.40475,2.40495,2.4045,2.40455,289400000.0
2007-10-17 12:20:00,2.40455,2.40475,2.40425,2.40425,689300000.0
2007-10-17 12:21:00,2.40425,2.40425,2.40395,2.40395,875200000.0
2007-10-17 12:22:00,2.40395,2.40395,2.40325,2.40335,986000001.0
2007-10-17 12:23:00,2.40335,2.40435,2.40325,2.40415,1347600003.0
2007-10-17 12:24:00,2.4041,2.40465,2.40395,2.40435,1156399999.0
2007-10-17 12:25:00,2.40445,2.40465,2.40435,2.40455,877200000.0
2007-10-17 12:26:00,2.40455,2.40455,2.40435,2.40435,534400000.0
2007-10-17 12:27:00,2.40435,2.40435,2.40385,2.40395,873900000.0
2007-10-17 12:28:00,2.40395,2.40405,2.40365,2.40365,440000000.0
2007-10-17 12:29:00,2.40365,2.40385,2.4035,2.40385,448099991.0
2007-10-17 12:30:00,2.40385,2.40435,2.40365,2.40415,604000000.0
2007-10-17 12:31:00,2.40415,2.40425,2.40405,2.40425,425600003.0
2007-10-17 12:32:00,2.40425,2.40455,2.40425,2.40445,650300000.0
2007-10-17 12:33:00,2.40445,2.40445,2.40425,2.4044,629600000.0
2007-10-17 12:34:00,2.4044,2.40485,2.4044,2.40475,342800000.0
2007-10-17 12:35:00,2.40475,2.40475,2.40445,2.40455,599500000.0
2007-10-17 12:36:00,2.40455,2.40465,2.40435,2.40435,848800000.0
2007-10-17 12:37:00,2.4044,2.40445,2.40395,2.40405,773200000.0
2007-10-17 12:38:00,2.40405,2.40425,2.40395,2.40415,596400001.0
2007-10-17 12:39:00,2.4042,2.40455,2.4042,2.40455,1103899995.0
2007-10-17 12:40:00,2.4045,2.40465,2.40435,2.4044,413699998.0
2007-10-17 12:41:00,2.40435,2.4045,2.40415,2.4045,488800000.0
2007-10-17 12:42:00,2.4045,2.4046,2.40415,2.40415,841099997.0
2007-10-17 12:43:00,2.40415,2.40445,2.40415,2.40435,838799997.0
2007-10-17 12:44:00,2.40435,2.40435,2.40395,2.40415,1026800003.0
2007-10-17 12:45:00,2.40415,2.40455,2.40415,2.40415,978800003.0
2007-10-17 12:46:00,2.40415,2.40455,2.40415,2.4045,1068000003.0
2007-10-17 12:47:00,2.4045,2.40455,2.40425,2.4043,819999984.0
2007-10-17 12:48:00,2.4043,2.40455,2.4043,2.40445,845600001.0
2007-10-17 12:49:00,2.40445,2.40455,2.4044,2.40445,460600003.0
2007-10-17 12:50:00,2.40445,2.40455,2.40435,2.40435,720400003.0
2007-10-17 12:51:00,2.40435,2.40455,2.4041,2.40425,564200001.0
2007-10-17 12:52:00,2.4041,2.40435,2.40395,2.40435,646599999.0
2007-10-17 12:53:00,2.40435,2.40455,2.40435,2.40445,392600000.0
2007-10-17 12:54:00,2.40445,2.40455,2.40445,2.40455,454800000.0
2007-10-17 12:55:00,2.40455,2.40465,2.40445,2.40465,699199995.0
2007-10-17 12:56:00,2.40465,2.40565,2.40455,2.40555,959599998.0
2007-10-17 12:57:00,2.40555,2.40565,2.40535,2.40535,852399992.0
2007-10-17 12:58:00,2.40515,2.40535,2.40475,2.40535,897100002.0
2007-10-17 12:59:00,2.40535,2.40575,2.40535,2.40545,840200000.0
2007-10-17 13:00:00,2.4053,2.40575,2.4053,2.40565,471700000.0
2007-10-17 13:01:00,2.40565,2.40655,2.40565,2.40655,858000000.0
2007-10-17 13:02:00,2.40635,2.40635,2.40575,2.40605,1327999992.0
2007-10-17 13:03:00,2.40595,2.40635,2.40595,2.40625,1442099998.0
2007-10-17 13:04:00,2.40625,2.40645,2.40565,2.40595,976400001.0
2007-10-17 13:05:00,2.40595,2.40605,2.40565,2.40595,576000000.0
2007-10-17 13:06:00,2.40595,2.40625,2.40535,2.40555,879600002.0
2007-10-17 13:07:00,2.40565,2.40565,2.40505,2.40505,1068500000.0
2007-10-17 13:08:00,2.40505,2.40595,2.40505,2.40555,1131600007.0
2007-10-17 13:09:00,2.40555,2.40575,2.40535,2.40555,987600000.0
2007-10-17 13:10:00,2.40555,2.40625,2.40555,2.40605,887200001.0
2007-10-17 13:11:00,2.40605,2.40645,2.40515,2.40535,1024000000.0
2007-10-17 13:12:00,2.40535,2.40595,2.40505,2.40505,990999999.0
2007-10-17 13:13:00,2.40505,2.40535,2.40455,2.40485,1143500002.0
2007-10-17 13:14:00,2.40485,2.40555,2.40475,2.40515,1028400000.0
2007-10-17 13:15:00,2.40515,2.40575,2.40515,2.40565,847200000.0
2007-10-17 13:16:00,2.40565,2.4059,2.40545,2.40565,555200000.0
2007-10-17 13:17:00,2.40565,2.4058,2.40535,2.4055,656700000.0
2007-10-17 13:18:00,2.4055,2.4058,2.4053,2.4054,553900000.0
2007-10-17 13:19:00,2.4054,2.4057,2.40535,2.4056,467200000.0
2007-10-17 13:20:00,2.4056,2.4058,2.4054,2.4058,459800000.0
2007-10-17 13:21:00,2.40575,2.40575,2.40535,2.40555,441000000.0
2007-10-17 13:22:00,2.40555,2.4058,2.4055,2.4058,319600000.0
2007-10-17 13:23:00,2.40565,2.40585,2.4056,2.4058,310000000.0
2007-10-17 13:24:00,2.4058,2.4062,2.4058,2.40615,440800000.0
2007-10-17 13:25:00,2.40615,2.40615,2.4058,2.406,346400000.0
2007-10-17 13:26:00,2.406,2.4064,2.40585,2.40625,412800000.0
2007-10-17 13:27:00,2.40625,2.4069,2.40615,2.4068,504400000.0
2007-10-17 13:28:00,2.4068,2.4068,2.40565,2.40565,534000002.0
2007-10-17 13:29:00,2.40565,2.40655,2.40565,2.4062,687400000.0
2007-10-17 13:30:00,2.40625,2.4065,2.40575,2.40575,669600000.0
2007-10-17 13:31:00,2.40575,2.40605,2.40565,2.40595,491600002.0
2007-10-17 13:32:00,2.40595,2.4061,2.4058,2.4058,314300000.0
2007-10-17 13:33:00,2.4059,2.4062,2.4058,2.40605,269200000.0
2007-10-17 13:34:00,2.406,2.4063,2.40585,2.4061,262800000.0
2007-10-17 13:35:00,2.4061,2.4066,2.40585,2.40645,442600000.0
2007-10-17 13:36:00,2.40645,2.4066,2.4062,2.4062,562200001.0
2007-10-17 13:37:00,2.40625,2.4065,2.40625,2.4063,411800000.0
2007-10-17 13:38:00,2.4063,2.4066,2.4063,2.4066,245000000.0
2007-10-17 13:39:00,2.4066,2.4068,2.4065,2.4066,617899999.0
2007-10-17 13:40:00,2.4066,2.4068,2.40565,2.40595,861200000.0
2007-10-17 13:41:00,2.40615,2.4064,2.406,2.40615,643200001.0
2007-10-17 13:42:00,2.40615,2.4062,2.406,2.4061,620400000.0
2007-10-17 13:43:00,2.40615,2.40625,2.4059,2.4061,526200001.0
2007-10-17 13:44:00,2.40615,2.40675,2.406,2.40665,392600000.0
2007-10-17 13:45:00,2.40665,2.40665,2.4059,2.4059,470800000.0
2007-10-17 13:46:00,2.4059,2.4059,2.40535,2.40585,535600001.0
2007-10-17 13:47:00,2.40585,2.40585,2.40525,2.40555,477000000.0
2007-10-17 13:48:00,2.40555,2.40555,2.4052,2.40535,294400000.0
2007-10-17 13:49:00,2.40535,2.40565,2.40535,2.4055,208600000.0
2007-10-17 13:50:00,2.4055,2.4056,2.4053,2.40555,183500000.0
2007-10-17 13:51:00,2.40555,2.4057,2.4054,2.40545,282800000.0
2007-10-17 13:52:00,2.40545,2.40575,2.40545,2.40555,320100000.0
2007-10-17 13:53:00,2.4055,2.40575,2.4055,2.4057,131500000.0
2007-10-17 13:54:00,2.4057,2.4059,2.40565,2.40575,252700000.0
2007-10-17 13:55:00,2.40575,2.40585,2.40575,2.40575,185200000.0
2007-10-17 13:56:00,2.40575,2.40585,2.4056,2.40565,280800000.0
2007-10-17 13:57:00,2.40565,2.4057,2.40535,2.40545,281600000.0
2007-10-17 13:58:00,2.40555,2.4056,2.40535,2.40535,162000000.0
2007-10-17 13:59:00,2.40535,2.40555,2.4053,2.4053,173200000.0
2007-10-17 14:00:00,2.4053,2.40575,2.4053,2.4054,201200000.0
2007-10-17 14:01:00,2.4054,2.4056,2.4053,2.4054,275600000.0
2007-10-17 14:02:00,2.4054,2.40545,2.4047,2.40485,319200000.0
2007-10-17 14:03:00,2.40485,2.40555,2.40485,2.40555,279600000.0
2007-10-17 14:04:00,2.40555,2.4057,2.40525,2.4054,262000000.0
2007-10-17 14:05:00,2.4054,2.4054,2.40485,2.4049,351200000.0
2007-10-17 14:06:00,2.4049,2.4051,2.40465,2.4049,446800000.0
2007-10-17 14:07:00,2.4049,2.4052,2.4047,2.4047,469600000.0
2007-10-17 14:08:00,2.4047,2.40495,2.40445,2.4046,460000000.0
2007-10-17 14:09:00,2.40465,2.4054,2.40465,2.40505,507200000.0
2007-10-17 14:10:00,2.40505,2.4052,2.40445,2.4049,573500000.0
2007-10-17 14:11:00,2.4049,2.4049,2.40415,2.40415,420600000.0
2007-10-17 14:12:00,2.4041,2.40475,2.4041,2.40475,559900001.0
2007-10-17 14:13:00,2.40475,2.40475,2.40415,2.40435,334400000.0
2007-10-17 14:14:00,2.40435,2.40445,2.40375,2.40375,367700000.0
2007-10-17 14:15:00,2.40375,2.40475,2.4037,2.40465,588800000.0
2007-10-17 14:16:00,2.40465,2.4049,2.40455,2.40465,533600000.0
2007-10-17 14:17:00,2.40465,2.40485,2.40465,2.40485,405200000.0
2007-10-17 14:18:00,2.40485,2.40525,2.40475,2.4052,317800000.0
2007-10-17 14:19:00,2.4052,2.40525,2.4049,2.4051,194400000.0
2007-10-17 14:20:00,2.4051,2.4055,2.4051,2.40535,395899999.0
2007-10-17 14:21:00,2.40535,2.4074,2.40525,2.40685,1297499993.0
2007-10-17 14:22:00,2.4068,2.40705,2.4065,2.4065,530000000.0
2007-10-17 14:23:00,2.4065,2.407,2.40645,2.40695,759300004.0
2007-10-17 14:24:00,2.40695,2.40695,2.4063,2.4064,676399999.0
2007-10-17 14:25:00,2.40645,2.4066,2.4062,2.40635,516000000.0
2007-10-17 14:26:00,2.40625,2.4064,2.4061,2.40625,322500000.0
2007-10-17 14:27:00,2.40625,2.4064,2.40615,2.4063,461500000.0
2007-10-17 14:28:00,2.40635,2.40655,2.406,2.406,605500001.0
2007-10-17 14:29:00,2.4061,2.40645,2.4054,2.40565,574200000.0
2007-10-17 14:30:00,2.40565,2.40655,2.40465,2.40625,489600000.0
2007-10-17 14:31:00,2.4062,2.40665,2.40585,2.40655,568000000.0
2007-10-17 14:32:00,2.40655,2.40775,2.40625,2.40705,915600000.0
2007-10-17 14:33:00,2.4071,2.40775,2.40675,2.4073,822600000.0
2007-10-17 14:34:00,2.4073,2.40735,2.40675,2.40675,584000000.0
2007-10-17 14:35:00,2.40675,2.4068,2.40595,2.4062,572400000.0
2007-10-17 14:36:00,2.40615,2.4069,2.40575,2.4067,880200000.0
2007-10-17 14:37:00,2.4067,2.407,2.4065,2.4068,546200000.0
2007-10-17 14:38:00,2.40665,2.4068,2.40615,2.40625,418000000.0
2007-10-17 14:39:00,2.40625,2.4067,2.40535,2.4055,448400000.0
2007-10-17 14:40:00,2.4055,2.40595,2.4051,2.40545,824200000.0
2007-10-17 14:41:00,2.40545,2.40555,2.40515,2.40525,734400000.0
2007-10-17 14:42:00,2.40525,2.40535,2.40485,2.40515,712000000.0
2007-10-17 14:43:00,2.40515,2.40535,2.40455,2.40455,510000000.0
2007-10-17 14:44:00,2.40455,2.40455,2.404,2.40435,753600000.0
2007-10-17 14:45:00,2.40425,2.4048,2.40425,2.40475,733800000.0
2007-10-17 14:46:00,2.40475,2.405,2.40455,2.40485,649400000.0
2007-10-17 14:47:00,2.40495,2.40505,2.40435,2.40435,656800000.0
2007-10-17 14:48:00,2.40435,2.4047,2.40435,2.40445,677400000.0
2007-10-17 14:49:00,2.40445,2.405,2.40445,2.40475,672400000.0
2007-10-17 14:50:00,2.40475,2.40505,2.40475,2.40485,678000000.0
2007-10-17 14:51:00,2.40485,2.4051,2.40455,2.40495,510000000.0
2007-10-17 14:52:00,2.40495,2.40495,2.40435,2.40455,816000000.0
2007-10-17 14:53:00,2.40465,2.4049,2.4045,2.4049,764800000.0
2007-10-17 14:54:00,2.4049,2.40525,2.40475,2.40485,605600000.0
2007-10-17 14:55:00,2.40485,2.40485,2.40435,2.40475,561000000.0
2007-10-17 14:56:00,2.40475,2.40475,2.40455,2.40465,630400000.0
2007-10-17 14:57:00,2.40465,2.40475,2.40445,2.40445,599600000.0
2007-10-17 14:58:00,2.40445,2.40465,2.40425,2.40445,815800000.0
2007-10-17 14:59:00,2.40445,2.40505,2.4044,2.40505,884500001.0
2007-10-17 15:00:00,2.40505,2.40505,2.4043,2.40475,866200000.0
2007-10-17 15:01:00,2.40475,2.405,2.40435,2.4045,635200000.0
2007-10-17 15:02:00,2.40455,2.40515,2.4045,2.40495,636500000.0
2007-10-17 15:03:00,2.40495,2.4052,2.40455,2.40485,865999996.0
2007-10-17 15:04:00,2.405,2.40555,2.40475,2.40535,772799999.0
2007-10-17 15:05:00,2.4053,2.4054,2.40495,2.4051,673300000.0
2007-10-17 15:06:00,2.4051,2.4051,2.40445,2.40455,680400000.0
2007-10-17 15:07:00,2.40465,2.40505,2.40445,2.40465,764500000.0
2007-10-17 15:08:00,2.40455,2.40505,2.4043,2.40505,725200000.0
2007-10-17 15:09:00,2.40505,2.4054,2.4048,2.4053,1118400002.0
2007-10-17 15:10:00,2.4052,2.4054,2.40465,2.40505,883500000.0
2007-10-17 15:11:00,2.40505,2.40505,2.4043,2.40445,661200000.0
2007-10-17 15:12:00,2.40445,2.4048,2.40435,2.40455,688200000.0
2007-10-17 15:13:00,2.40455,2.40475,2.4042,2.4046,565600000.0
2007-10-17 15:14:00,2.4046,2.4046,2.40395,2.40405,526000001.0
2007-10-17 15:15:00,2.40405,2.4043,2.40375,2.4043,922200000.0
2007-10-17 15:16:00,2.4043,2.40445,2.40415,2.4043,625400000.0
2007-10-17 15:17:00,2.40425,2.4044,2.40395,2.4043,527199999.0
2007-10-17 15:18:00,2.4043,2.4045,2.40405,2.4045,587200000.0
2007-10-17 15:19:00,2.4045,2.4049,2.40425,2.4047,396200000.0
2007-10-17 15:20:00,2.4047,2.4051,2.40465,2.405,691700000.0
2007-10-17 15:21:00,2.405,2.4051,2.4047,2.405,438800000.0
2007-10-17 15:22:00,2.405,2.4062,2.405,2.40595,542000000.0
2007-10-17 15:23:00,2.40595,2.40655,2.40595,2.40635,550100000.0
2007-10-17 15:24:00,2.40635,2.4065,2.4061,2.4063,402800000.0
2007-10-17 15:25:00,2.4063,2.4065,2.4061,2.40615,449200000.0
2007-10-17 15:26:00,2.40615,2.40675,2.4061,2.4066,606099999.0
2007-10-17 15:27:00,2.4066,2.40675,2.40645,2.4067,358300000.0
2007-10-17 15:28:00,2.40675,2.40685,2.40655,2.40685,318400000.0
2007-10-17 15:29:00,2.40685,2.40685,2.40655,2.40675,425600000.0
2007-10-17 15:30:00,2.40675,2.40685,2.4064,2.4065,622300000.0
2007-10-17 15:31:00,2.4065,2.4066,2.40595,2.4066,627700000.0
2007-10-17 15:32:00,2.4066,2.40665,2.40595,2.4066,834200003.0
2007-10-17 15:33:00,2.4066,2.4079,2.4062,2.40735,805400000.0
2007-10-17 15:34:00,2.4074,2.40885,2.40735,2.4088,760600002.0
2007-10-17 15:35:00,2.4088,2.40935,2.40855,2.40885,898200002.0
2007-10-17 15:36:00,2.40885,2.40905,2.40845,2.40855,898600000.0
2007-10-17 15:37:00,2.4085,2.40905,2.40845,2.40875,926600001.0
2007-10-17 15:38:00,2.40875,2.4094,2.4085,2.40895,1075400001.0
2007-10-17 15:39:00,2.40895,2.4091,2.40845,2.40875,778800000.0
2007-10-17 15:40:00,2.40875,2.4089,2.4082,2.4084,674000000.0
2007-10-17 15:41:00,2.4084,2.4085,2.40805,2.4083,1002800000.0
2007-10-17 15:42:00,2.4083,2.40845,2.40795,2.40815,770199999.0
2007-10-17 15:43:00,2.4082,2.4083,2.40755,2.40765,711100000.0
2007-10-17 15:44:00,2.40765,2.40775,2.4072,2.40745,980300001.0
2007-10-17 15:45:00,2.40745,2.40755,2.40705,2.40715,460400000.0
2007-10-17 15:46:00,2.40715,2.40715,2.40665,2.4071,615600000.0
2007-10-17 15:47:00,2.4071,2.4071,2.40665,2.4068,516000000.0
2007-10-17 15:48:00,2.4068,2.40705,2.40655,2.40695,1228700000.0
2007-10-17 15:49:00,2.40695,2.40705,2.40655,2.40705,742000000.0
2007-10-17 15:50:00,2.40705,2.40745,2.4067,2.407,600400000.0
2007-10-17 15:51:00,2.407,2.40735,2.40695,2.4073,678000000.0
2007-10-17 15:52:00,2.4074,2.4076,2.4071,2.4073,624100000.0
2007-10-17 15:53:00,2.4073,2.40745,2.4066,2.4067,617200000.0
2007-10-17 15:54:00,2.4067,2.4072,2.4065,2.4072,658400000.0
2007-10-17 15:55:00,2.4072,2.4073,2.40615,2.40615,857599999.0
2007-10-17 15:56:00,2.40615,2.4064,2.40595,2.4063,1213600003.0
2007-10-17 15:57:00,2.4063,2.40665,2.40615,2.4066,679600000.0
2007-10-17 15:58:00,2.4066,2.4066,2.4061,2.4064,506000000.0
2007-10-17 15:59:00,2.4064,2.4066,2.406,2.40605,528100000.0
2007-10-17 16:00:00,2.40605,2.40655,2.40565,2.40565,633600000.0
2007-10-17 16:01:00,2.40575,2.40605,2.40535,2.40605,993200000.0
2007-10-17 16:02:00,2.40605,2.40665,2.40595,2.4063,983600000.0
2007-10-17 16:03:00,2.4063,2.40655,2.40605,2.40605,863000000.0
2007-10-17 16:04:00,2.40605,2.40615,2.40585,2.40585,743500000.0
2007-10-17 16:05:00,2.4059,2.40605,2.40545,2.40545,741500000.0
2007-10-17 16:06:00,2.40545,2.40585,2.40545,2.40575,719200000.0
2007-10-17 16:07:00,2.40575,2.40595,2.40555,2.40555,1001200000.0
2007-10-17 16:08:00,2.40555,2.4057,2.40515,2.4052,550800000.0
2007-10-17 16:09:00,2.40525,2.4058,2.40515,2.40575,866400000.0
2007-10-17 16:10:00,2.40575,2.40585,2.4053,2.40545,998700000.0
2007-10-17 16:11:00,2.40545,2.4057,2.40515,2.40535,784800000.0
2007-10-17 16:12:00,2.40535,2.4055,2.40525,2.4055,524800000.0
2007-10-17 16:13:00,2.4055,2.40555,2.405,2.40555,852300002.0
2007-10-17 16:14:00,2.40555,2.40565,2.40505,2.40525,774000000.0
2007-10-17 16:15:00,2.40525,2.40555,2.40515,2.40525,827600000.0
2007-10-17 16:16:00,2.40525,2.40535,2.40505,2.4053,542600000.0
2007-10-17 16:17:00,2.40515,2.4052,2.40485,2.4049,913700002.0
2007-10-17 16:18:00,2.40505,2.40575,2.40485,2.40565,919900001.0
2007-10-17 16:19:00,2.40565,2.40575,2.40505,2.40515,865600000.0
2007-10-17 16:20:00,2.40515,2.40535,2.40505,2.40505,781200000.0
2007-10-17 16:21:00,2.40505,2.40585,2.40495,2.40565,892500001.0
2007-10-17 16:22:00,2.40565,2.40575,2.40495,2.4051,793800005.0
2007-10-17 16:23:00,2.4051,2.40525,2.40495,2.40525,1054900000.0
2007-10-17 16:24:00,2.40525,2.4054,2.4049,2.4049,796000000.0
2007-10-17 16:25:00,2.4049,2.4049,2.4045,2.40465,924300002.0
2007-10-17 16:26:00,2.40465,2.40495,2.40455,2.40475,875300008.0
2007-10-17 16:27:00,2.40475,2.40495,2.40445,2.40495,844200000.0
2007-10-17 16:28:00,2.40485,2.40545,2.40445,2.40545,822000000.0
2007-10-17 16:29:00,2.40545,2.4056,2.40515,2.40515,743200000.0
2007-10-17 16:30:00,2.40515,2.4055,2.40515,2.40525,730100000.0
2007-10-17 16:31:00,2.40525,2.40555,2.40495,2.40535,803800000.0
2007-10-17 16:32:00,2.40535,2.4055,2.40495,2.40495,502400000.0
2007-10-17 16:33:00,2.40495,2.4051,2.4047,2.4051,745200000.0
2007-10-17 16:34:00,2.4051,2.4057,2.4051,2.4055,495200000.0
2007-10-17 16:35:00,2.4055,2.4057,2.40545,2.4056,327600000.0
2007-10-17 16:36:00,2.4056,2.406,2.40555,2.40585,519000000.0
2007-10-17 16:37:00,2.40585,2.40605,2.40545,2.40545,624800000.0
2007-10-17 16:38:00,2.40555,2.4056,2.40485,2.40485,970000000.0
2007-10-17 16:39:00,2.40485,2.40495,2.40465,2.40475,924600000.0
2007-10-17 16:40:00,2.4048,2.405,2.40455,2.4049,622800002.0
2007-10-17 16:41:00,2.4049,2.4054,2.40475,2.40515,549600000.0
2007-10-17 16:42:00,2.40515,2.40535,2.40505,2.40505,915200000.0
2007-10-17 16:43:00,2.40505,2.40535,2.40475,2.40505,746400000.0
2007-10-17 16:44:00,2.40505,2.40515,2.40485,2.4051,734400000.0
2007-10-17 16:45:00,2.4051,2.40515,2.4048,2.40485,663600000.0
2007-10-17 16:46:00,2.40485,2.40485,2.40455,2.40475,617600000.0
2007-10-17 16:47:00,2.40475,2.405,2.4047,2.40485,431500000.0
2007-10-17 16:48:00,2.40485,2.4049,2.40445,2.4048,850000001.0
2007-10-17 16:49:00,2.4048,2.4052,2.40475,2.4052,405100000.0
2007-10-17 16:50:00,2.4052,2.40565,2.4049,2.40545,458200000.0
2007-10-17 16:51:00,2.40545,2.40585,2.40545,2.4058,504500000.0
2007-10-17 16:52:00,2.4058,2.4063,2.40565,2.4063,616200000.0
2007-10-17 16:53:00,2.4063,2.4065,2.4062,2.4064,387600000.0
2007-10-17 16:54:00,2.4064,2.4066,2.40615,2.4063,496000000.0
2007-10-17 16:55:00,2.4063,2.4068,2.4061,2.40635,636800000.0
2007-10-17 16:56:00,2.40635,2.4067,2.40625,2.40665,589200000.0
2007-10-17 16:57:00,2.40665,2.407,2.40655,2.407,519200000.0
2007-10-17 16:58:00,2.407,2.4076,2.40695,2.40735,713200002.0
2007-10-17 16:59:00,2.40735,2.4086,2.40735,2.40825,803600000.0
2007-10-17 17:00:00,2.40825,2.4084,2.4075,2.40765,1076600000.0
2007-10-17 17:01:00,2.40765,2.40775,2.40695,2.40715,1291099998.0
2007-10-17 17:02:00,2.4071,2.4073,2.40645,2.40655,1061200005.0
2007-10-17 17:03:00,2.40655,2.40715,2.40655,2.4066,743600000.0
2007-10-17 17:04:00,2.4066,2.40705,2.4063,2.4063,730400000.0
2007-10-17 17:05:00,2.4063,2.40635,2.4057,2.40595,1308200001.0
2007-10-17 17:06:00,2.40595,2.4064,2.40585,2.40605,935600000.0
2007-10-17 17:07:00,2.406,2.40655,2.40595,2.40635,729500003.0
2007-10-17 17:08:00,2.40635,2.4067,2.406,2.40625,934700000.0
2007-10-17 17:09:00,2.4063,2.40655,2.40615,2.4063,437400000.0
2007-10-17 17:10:00,2.40635,2.40655,2.40615,2.40625,718200000.0
2007-10-17 17:11:00,2.40625,2.40695,2.40625,2.40675,567900000.0
2007-10-17 17:12:00,2.40675,2.40695,2.40655,2.40665,648000000.0
2007-10-17 17:13:00,2.40665,2.4073,2.40645,2.40725,617500001.0
2007-10-17 17:14:00,2.40725,2.40725,2.40675,2.40715,1280100000.0
2007-10-17 17:15:00,2.40715,2.40745,2.40705,2.40735,384000000.0
2007-10-17 17:16:00,2.40735,2.40795,2.40725,2.40775,403600000.0
2007-10-17 17:17:00,2.4078,2.4078,2.40745,2.4076,392000000.0
2007-10-17 17:18:00,2.4076,2.40765,2.40725,2.4075,616899998.0
2007-10-17 17:19:00,2.4075,2.40765,2.40725,2.40725,733399996.0
2007-10-17 17:20:00,2.40725,2.4075,2.40705,2.4073,678800000.0
2007-10-17 17:21:00,2.4073,2.4073,2.4068,2.40695,624400000.0
2007-10-17 17:22:00,2.40695,2.4072,2.4069,2.407,588800000.0
2007-10-17 17:23:00,2.407,2.407,2.40685,2.407,207600000.0
2007-10-17 17:24:00,2.407,2.40745,2.407,2.40735,493100000.0
2007-10-17 17:25:00,2.40735,2.40765,2.40705,2.40735,1257099994.0
2007-10-17 17:26:00,2.40735,2.40755,2.4072,2.40755,540700000.0
2007-10-17 17:27:00,2.40755,2.4076,2.40675,2.40675,344000000.0
2007-10-17 17:28:00,2.40675,2.40685,2.40645,2.4066,624000000.0
2007-10-17 17:29:00,2.4066,2.40695,2.4066,2.4069,548000000.0
2007-10-17 17:30:00,2.4069,2.40725,2.40675,2.40725,527500000.0
2007-10-17 17:31:00,2.40725,2.40725,2.40685,2.40715,580100000.0
2007-10-17 17:32:00,2.4071,2.40725,2.4069,2.40695,472800000.0
2007-10-17 17:33:00,2.40695,2.4075,2.40685,2.40745,771999999.0
2007-10-17 17:34:00,2.40745,2.40875,2.4074,2.40865,882600000.0
2007-10-17 17:35:00,2.40865,2.40905,2.40865,2.4089,887400001.0
2007-10-17 17:36:00,2.40885,2.4092,2.40875,2.40905,1012000000.0
2007-10-17 17:37:00,2.40905,2.40925,2.4086,2.4091,858600000.0
2007-10-17 17:38:00,2.4091,2.41035,2.40885,2.40995,1465400000.0
2007-10-17 17:39:00,2.40995,2.41,2.40925,2.40945,982500000.0
2007-10-17 17:40:00,2.40945,2.40985,2.40945,2.40965,1011800004.0
2007-10-17 17:41:00,2.40965,2.41,2.40945,2.41,585300000.0
2007-10-17 17:42:00,2.41005,2.41005,2.40945,2.40965,730300000.0
2007-10-17 17:43:00,2.40955,2.40985,2.40955,2.4096,747600000.0
2007-10-17 17:44:00,2.4096,2.40995,2.40945,2.40975,510300000.0
2007-10-17 17:45:00,2.40975,2.40995,2.4093,2.40985,552400000.0
2007-10-17 17:46:00,2.40985,2.41025,2.40975,2.41005,533600000.0
2007-10-17 17:47:00,2.41005,2.4101,2.40965,2.40995,441200000.0
2007-10-17 17:48:00,2.40995,2.41125,2.40995,2.41095,443600000.0
2007-10-17 17:49:00,2.41095,2.4111,2.41035,2.41045,804299999.0
2007-10-17 17:50:00,2.4105,2.41105,2.4104,2.41065,562400000.0
2007-10-17 17:51:00,2.41065,2.41095,2.41035,2.41075,625500000.0
2007-10-17 17:52:00,2.41075,2.4116,2.41075,2.4112,748000000.0
2007-10-17 17:53:00,2.4112,2.4113,2.41055,2.41065,886099999.0
2007-10-17 17:54:00,2.41065,2.41065,2.41025,2.41025,588700000.0
2007-10-17 17:55:00,2.41025,2.41035,2.40975,2.41005,758000000.0
2007-10-17 17:56:00,2.41005,2.4103,2.40985,2.40995,828400001.0
2007-10-17 17:57:00,2.41005,2.41015,2.40855,2.40855,635700000.0
2007-10-17 17:58:00,2.40855,2.40895,2.40845,2.40865,682800000.0
2007-10-17 17:59:00,2.40865,2.40895,2.40835,2.4087,600800000.0
2007-10-17 18:00:00,2.4087,2.4095,2.4087,2.4092,466300000.0
2007-10-17 18:01:00,2.4092,2.4094,2.40885,2.40895,569600000.0
2007-10-17 18:02:00,2.40895,2.40925,2.40895,2.40915,344700000.0
2007-10-17 18:03:00,2.40915,2.4095,2.409,2.40935,819100000.0
2007-10-17 18:04:00,2.40935,2.4097,2.40935,2.4095,534300000.0
2007-10-17 18:05:00,2.4095,2.4098,2.4095,2.40955,377100000.0
2007-10-17 18:06:00,2.40955,2.4096,2.40825,2.4084,941900000.0
2007-10-17 18:07:00,2.4084,2.40905,2.4084,2.40875,601000000.0
2007-10-17 18:08:00,2.4087,2.4088,2.4082,2.4082,533600000.0
2007-10-17 18:09:00,2.40835,2.4088,2.40835,2.4087,570000000.0
2007-10-17 18:10:00,2.4088,2.4092,2.40865,2.4088,490400000.0
2007-10-17 18:11:00,2.4088,2.4088,2.40815,2.4082,474000000.0
2007-10-17 18:12:00,2.4082,2.4087,2.40805,2.4087,604800000.0
2007-10-17 18:13:00,2.4087,2.4087,2.4084,2.4084,547400000.0
2007-10-17 18:14:00,2.4084,2.4084,2.4075,2.40785,676200000.0
2007-10-17 18:15:00,2.40785,2.40815,2.4077,2.408,598000000.0
2007-10-17 18:16:00,2.408,2.40815,2.408,2.40805,207600000.0
2007-10-17 18:17:00,2.40805,2.40805,2.40785,2.40795,544000000.0
2007-10-17 18:18:00,2.40795,2.408,2.4076,2.40795,580000000.0
2007-10-17 18:19:00,2.4079,2.40835,2.4079,2.4082,703700000.0
2007-10-17 18:20:00,2.4082,2.40865,2.40815,2.40865,625900000.0
2007-10-17 18:21:00,2.40865,2.40925,2.40845,2.40925,727500000.0
2007-10-17 18:22:00,2.40925,2.4094,2.40895,2.409,756900000.0
2007-10-17 18:23:00,2.409,2.4091,2.4087,2.4089,653000000.0
2007-10-17 18:24:00,2.40885,2.4091,2.40825,2.40825,528000000.0
2007-10-17 18:25:00,2.40825,2.40825,2.40775,2.40775,759900000.0
2007-10-17 18:26:00,2.4078,2.40785,2.40715,2.40725,676400000.0
2007-10-17 18:27:00,2.40725,2.40735,2.40695,2.40705,937700000.0
2007-10-17 18:28:00,2.40705,2.40755,2.40705,2.40755,876800000.0
2007-10-17 18:29:00,2.40755,2.40765,2.40715,2.40715,792200000.0
2007-10-17 18:30:00,2.40715,2.4073,2.40705,2.4073,489600000.0
2007-10-17 18:31:00,2.4073,2.4076,2.4073,2.4075,475100000.0
2007-10-17 18:32:00,2.40745,2.4078,2.40735,2.40755,511800000.0
2007-10-17 18:33:00,2.40755,2.4078,2.40725,2.4074,562800000.0
2007-10-17 18:34:00,2.4074,2.4076,2.4072,2.4076,444400000.0
2007-10-17 18:35:00,2.4076,2.4078,2.40745,2.4078,272000000.0
2007-10-17 18:36:00,2.4078,2.4078,2.40745,2.40745,280600000.0
2007-10-17 18:37:00,2.40745,2.4076,2.40685,2.4072,459400000.0
2007-10-17 18:38:00,2.4072,2.4074,2.40675,2.4069,534400000.0
2007-10-17 18:39:00,2.4069,2.407,2.4066,2.40665,541000000.0
2007-10-17 18:40:00,2.40665,2.4071,2.40655,2.40695,455600000.0
2007-10-17 18:41:00,2.4069,2.40715,2.40685,2.4071,574299999.0
2007-10-17 18:42:00,2.4071,2.4071,2.40695,2.407,244800000.0
2007-10-17 18:43:00,2.407,2.4075,2.40695,2.4074,425600000.0
2007-10-17 18:44:00,2.4074,2.4075,2.4069,2.40695,779500001.0
2007-10-17 18:45:00,2.40695,2.407,2.4069,2.40695,508000000.0
2007-10-17 18:46:00,2.407,2.40705,2.40695,2.407,434000000.0
2007-10-17 18:47:00,2.407,2.4074,2.407,2.4073,457600000.0
2007-10-17 18:48:00,2.4073,2.40735,2.4072,2.40725,362399999.0
2007-10-17 18:49:00,2.4073,2.4077,2.40725,2.40765,288900000.0
2007-10-17 18:50:00,2.40765,2.4079,2.40755,2.4079,296000000.0
2007-10-17 18:51:00,2.4079,2.4082,2.40765,2.40795,514800000.0
2007-10-17 18:52:00,2.408,2.40805,2.4077,2.40775,294000000.0
2007-10-17 18:53:00,2.40775,2.4078,2.4077,2.4078,282000000.0
2007-10-17 18:54:00,2.4078,2.40785,2.40755,2.40755,448800000.0
2007-10-17 18:55:00,2.40755,2.4076,2.4071,2.40745,361800000.0
2007-10-17 18:56:00,2.40745,2.40745,2.40695,2.40705,394000000.0
2007-10-17 18:57:00,2.40705,2.40705,2.40655,2.40665,638800000.0
2007-10-17 18:58:00,2.40665,2.4069,2.40625,2.40645,834100000.0
2007-10-17 18:59:00,2.40645,2.40685,2.4061,2.40675,568700000.0
2007-10-17 19:00:00,2.40675,2.40675,2.40635,2.4064,286400000.0
2007-10-17 19:01:00,2.4064,2.40695,2.40605,2.40605,465900000.0
2007-10-17 19:02:00,2.40605,2.40645,2.40605,2.40635,581200000.0
2007-10-17 19:03:00,2.40655,2.40665,2.40625,2.40625,494700000.0
2007-10-17 19:04:00,2.40625,2.4066,2.40625,2.4066,342000001.0
2007-10-17 19:05:00,2.4066,2.4066,2.40635,2.40635,404500000.0
2007-10-17 19:06:00,2.40635,2.40655,2.4062,2.40655,446400000.0
2007-10-17 19:07:00,2.40655,2.40655,2.40605,2.40605,594600000.0
2007-10-17 19:08:00,2.40605,2.40635,2.40605,2.40635,479500000.0
2007-10-17 19:09:00,2.40635,2.40705,2.40625,2.40655,782900000.0
2007-10-17 19:10:00,2.40655,2.40655,2.40535,2.4054,973650000.0
2007-10-17 19:11:00,2.40545,2.40555,2.40485,2.40525,506600000.0
2007-10-17 19:12:00,2.40545,2.40585,2.40525,2.40585,666600000.0
2007-10-17 19:13:00,2.40545,2.4058,2.40485,2.4057,760900000.0
2007-10-17 19:14:00,2.40565,2.4058,2.40485,2.40515,570600000.0
2007-10-17 19:15:00,2.40515,2.40545,2.405,2.40545,386000000.0
2007-10-17 19:16:00,2.40545,2.40555,2.40535,2.40535,514100000.0
2007-10-17 19:17:00,2.40535,2.40545,2.40525,2.40535,478800000.0
2007-10-17 19:18:00,2.40535,2.40555,2.40525,2.40555,811600000.0
2007-10-17 19:19:00,2.40555,2.40555,2.40525,2.4053,445100000.0
2007-10-17 19:20:00,2.4053,2.4055,2.4052,2.40535,300900000.0
2007-10-17 19:21:00,2.40535,2.4056,2.40515,2.4055,369900000.0
2007-10-17 19:22:00,2.4055,2.40555,2.40465,2.4047,641000000.0
2007-10-17 19:23:00,2.40465,2.40465,2.404,2.40415,404800000.0
2007-10-17 19:24:00,2.40415,2.40425,2.40355,2.404,380800000.0
2007-10-17 19:25:00,2.404,2.40435,2.40395,2.40435,467600000.0
2007-10-17 19:26:00,2.40435,2.4046,2.40395,2.40395,517600000.0
2007-10-17 19:27:00,2.40395,2.40425,2.40395,2.404,428800000.0
2007-10-17 19:28:00,2.404,2.404,2.4034,2.40345,442800000.0
2007-10-17 19:29:00,2.40345,2.40375,2.40345,2.4037,378400000.0
2007-10-17 19:30:00,2.4037,2.40405,2.40355,2.40395,317600000.0
2007-10-17 19:31:00,2.40395,2.4044,2.40395,2.4044,452200000.0
2007-10-17 19:32:00,2.4044,2.40475,2.4044,2.40445,560000000.0
2007-10-17 19:33:00,2.40445,2.40445,2.40405,2.40415,418000000.0
2007-10-17 19:34:00,2.40415,2.40415,2.40375,2.40395,649800000.0
2007-10-17 19:35:00,2.40395,2.4046,2.40395,2.40445,313200000.0
2007-10-17 19:36:00,2.40425,2.40455,2.404,2.4044,484000000.0
2007-10-17 19:37:00,2.40445,2.40455,2.40425,2.4045,478800000.0
2007-10-17 19:38:00,2.4045,2.4052,2.4045,2.40515,374400000.0
2007-10-17 19:39:00,2.40515,2.4052,2.40485,2.40485,567200000.0
2007-10-17 19:40:00,2.405,2.405,2.4048,2.4048,257600000.0
2007-10-17 19:41:00,2.4048,2.405,2.40475,2.40485,369400000.0
2007-10-17 19:42:00,2.40485,2.4049,2.4047,2.40475,464800000.0
2007-10-17 19:43:00,2.40475,2.40485,2.4046,2.4047,213600000.0
2007-10-17 19:44:00,2.4047,2.4047,2.40445,2.4045,212800000.0
2007-10-17 19:45:00,2.4045,2.4045,2.40415,2.40415,452400000.0
2007-10-17 19:46:00,2.40415,2.4043,2.4041,2.40415,416000000.0
2007-10-17 19:47:00,2.40415,2.4044,2.40395,2.40395,357200000.0
2007-10-17 19:48:00,2.40395,2.4042,2.40375,2.4041,516400000.0
2007-10-17 19:49:00,2.4041,2.4043,2.40395,2.4041,419200000.0
2007-10-17 19:50:00,2.4041,2.40425,2.40335,2.40355,775400000.0
2007-10-17 19:51:00,2.40355,2.40395,2.4035,2.4035,497200000.0
2007-10-17 19:52:00,2.4035,2.40375,2.40285,2.40315,550500000.0
2007-10-17 19:53:00,2.40305,2.40345,2.40295,2.40315,452000000.0
2007-10-17 19:54:00,2.40315,2.4035,2.4026,2.4035,667200000.0
2007-10-17 19:55:00,2.40345,2.40375,2.40285,2.40305,564500000.0
2007-10-17 19:56:00,2.40305,2.4032,2.4028,2.4032,358000000.0
2007-10-17 19:57:00,2.4032,2.4035,2.40305,2.40345,390400000.0
2007-10-17 19:58:00,2.40345,2.40345,2.40275,2.40275,664700000.0
2007-10-17 19:59:00,2.40275,2.4028,2.4023,2.40255,344500000.0
2007-10-17 20:00:00,2.40255,2.40295,2.40245,2.40295,811300000.0
2007-10-17 20:01:00,2.40295,2.40315,2.40245,2.40245,306000000.0
2007-10-17 20:02:00,2.40245,2.403,2.40245,2.40295,681400000.0
2007-10-17 20:03:00,2.40285,2.40305,2.4028,2.40295,303200000.0
2007-10-17 20:04:00,2.40295,2.4034,2.40295,2.40305,295200000.0
2007-10-17 20:05:00,2.40305,2.40315,2.4029,2.4031,266400000.0
2007-10-17 20:06:00,2.4032,2.4037,2.403,2.40365,361500000.0
2007-10-17 20:07:00,2.4035,2.40365,2.40295,2.4031,381300001.0
2007-10-17 20:08:00,2.4031,2.4039,2.40305,2.40385,665099999.0
2007-10-17 20:09:00,2.40385,2.40425,2.40385,2.4041,796000000.0
2007-10-17 20:10:00,2.4041,2.40435,2.40405,2.40405,436800000.0
2007-10-17 20:11:00,2.40405,2.40405,2.40275,2.40275,492800000.0
2007-10-17 20:12:00,2.40275,2.40325,2.40265,2.40325,789300000.0
2007-10-17 20:13:00,2.40325,2.40345,2.4029,2.40325,584500000.0
2007-10-17 20:14:00,2.40325,2.40355,2.40325,2.40355,498400000.0
2007-10-17 20:15:00,2.40355,2.40355,2.40355,2.40355,201600000.0
2007-10-17 20:16:00,2.40355,2.40355,2.40325,2.4033,288500000.0
2007-10-17 20:17:00,2.40325,2.40345,2.40315,2.40335,613600000.0
2007-10-17 20:18:00,2.40335,2.40335,2.40285,2.40305,417000000.0
2007-10-17 20:19:00,2.40305,2.40325,2.40305,2.40325,375100001.0
2007-10-17 20:20:00,2.40325,2.404,2.40325,2.40375,333300000.0
2007-10-17 20:21:00,2.40375,2.40385,2.40355,2.40355,435000000.0
2007-10-17 20:22:00,2.40355,2.40375,2.40335,2.40345,505500000.0
2007-10-17 20:23:00,2.40335,2.40415,2.40335,2.40365,608200000.0
2007-10-17 20:24:00,2.40365,2.40425,2.40355,2.40395,802000000.0
2007-10-17 20:25:00,2.40395,2.40415,2.40395,2.40395,341600000.0
2007-10-17 20:26:00,2.40395,2.40415,2.40385,2.4041,248100000.0
2007-10-17 20:27:00,2.4041,2.4041,2.4033,2.40335,431200000.0
2007-10-17 20:28:00,2.40335,2.4035,2.40325,2.4034,218000000.0
2007-10-17 20:29:00,2.4034,2.4034,2.40325,2.4034,262000000.0
2007-10-17 20:30:00,2.4034,2.4034,2.40305,2.40315,400200000.0
2007-10-17 20:31:00,2.40315,2.40315,2.40205,2.40285,267200000.0
2007-10-17 20:32:00,2.40285,2.40325,2.40265,2.40315,290800000.0
2007-10-17 20:33:00,2.40315,2.4034,2.40315,2.40315,352500000.0
2007-10-17 20:34:00,2.40315,2.40345,2.40305,2.40305,284300000.0
2007-10-17 20:35:00,2.4031,2.4034,2.40305,2.4032,583300000.0
2007-10-17 20:36:00,2.4032,2.4032,2.4027,2.4027,601400000.0
2007-10-17 20:37:00,2.4027,2.40275,2.40265,2.4027,144800000.0
2007-10-17 20:38:00,2.4027,2.40285,2.40255,2.40285,294800000.0
2007-10-17 20:39:00,2.40285,2.40305,2.40275,2.40285,327600000.0
2007-10-17 20:40:00,2.40285,2.4031,2.40285,2.403,234000000.0
2007-10-17 20:41:00,2.403,2.4033,2.40285,2.4033,254800000.0
2007-10-17 20:42:00,2.4033,2.4034,2.4031,2.40335,391300000.0
2007-10-17 20:43:00,2.4033,2.404,2.4033,2.40395,461400000.0
2007-10-17 20:44:00,2.40395,2.40405,2.4039,2.40405,211600000.0
2007-10-17 20:45:00,2.40405,2.40435,2.40395,2.4043,273500000.0
2007-10-17 20:46:00,2.40435,2.40445,2.4042,2.40435,334500000.0
2007-10-17 20:47:00,2.40435,2.40435,2.40405,2.4041,359100000.0
2007-10-17 20:48:00,2.4041,2.4041,2.404,2.40405,227200000.0
2007-10-17 20:49:00,2.40405,2.4042,2.40385,2.40385,196700000.0
2007-10-17 20:50:00,2.40385,2.40475,2.4038,2.40455,386100000.0
2007-10-17 20:51:00,2.40455,2.40485,2.4045,2.4048,212800000.0
2007-10-17 20:52:00,2.4048,2.40515,2.4048,2.4048,350200000.0
2007-10-17 20:53:00,2.4048,2.40485,2.40425,2.40435,321600000.0
2007-10-17 20:54:00,2.40435,2.40445,2.4038,2.40435,373500000.0
2007-10-17 20:55:00,2.40435,2.40455,2.40425,2.40435,294600000.0
2007-10-17 20:56:00,2.40435,2.40445,2.4037,2.40375,284400000.0
2007-10-17 20:57:00,2.40375,2.40405,2.40355,2.40355,526800000.0
2007-10-17 20:58:00,2.40355,2.404,2.4035,2.40395,236800000.0
2007-10-17 20:59:00,2.40395,2.40445,2.4039,2.40445,164000000.0
2007-10-17 21:00:00,2.40435,2.4052,2.40355,2.4052,317900000.0
2007-10-17 21:01:00,2.4052,2.4056,2.4051,2.4055,384400000.0
2007-10-17 21:02:00,2.4055,2.40575,2.40545,2.40545,331200000.0
2007-10-17 21:03:00,2.40545,2.40545,2.40435,2.4046,443900000.0
2007-10-17 21:04:00,2.40465,2.4052,2.40455,2.40495,581300000.0
2007-10-17 21:05:00,2.40495,2.40495,2.40455,2.40455,259800000.0
2007-10-17 21:06:00,2.40455,2.40465,2.4042,2.4043,432600000.0
2007-10-17 21:07:00,2.4043,2.4047,2.4041,2.40435,441100000.0
2007-10-17 21:08:00,2.40435,2.40495,2.40435,2.40475,325600000.0
2007-10-17 21:09:00,2.40475,2.4057,2.40475,2.40485,476000000.0
2007-10-17 21:10:00,2.40485,2.40535,2.40485,2.40525,370800000.0
2007-10-17 21:11:00,2.40525,2.40545,2.4051,2.40525,452000000.0
2007-10-17 21:12:00,2.40525,2.4053,2.40505,2.4051,297200000.0
2007-10-17 21:13:00,2.4051,2.4052,2.4051,2.4051,122400000.0
2007-10-17 21:14:00,2.4051,2.40535,2.405,2.40535,323200000.0
2007-10-17 21:15:00,2.40535,2.40545,2.40505,2.40515,444400000.0
2007-10-17 21:16:00,2.4051,2.4054,2.4051,2.4054,147200000.0
2007-10-17 21:17:00,2.4054,2.4058,2.40535,2.4058,264800000.0
2007-10-17 21:18:00,2.4059,2.40685,2.4059,2.40665,669800000.0
2007-10-17 21:19:00,2.40665,2.40665,2.406,2.406,406700000.0
2007-10-17 21:20:00,2.4059,2.40635,2.40575,2.40595,341500000.0
2007-10-17 21:21:00,2.4061,2.4064,2.40575,2.4063,393700000.0
2007-10-17 21:22:00,2.4063,2.4063,2.4058,2.4058,239700000.0
2007-10-17 21:23:00,2.40595,2.40605,2.4057,2.4059,639000000.0
2007-10-17 21:24:00,2.4059,2.4059,2.40565,2.40585,169200000.0
2007-10-17 21:25:00,2.40585,2.40585,2.40485,2.40485,386400000.0
2007-10-17 21:26:00,2.40485,2.40525,2.40485,2.40515,294000000.0
2007-10-17 21:27:00,2.40515,2.4052,2.4049,2.4052,225200000.0
2007-10-17 21:28:00,2.4052,2.4052,2.40505,2.40515,51900000.0
2007-10-17 21:29:00,2.40515,2.40515,2.40495,2.4051,104800000.0
2007-10-17 21:30:00,2.4051,2.4054,2.4051,2.4054,61600000.0
2007-10-17 21:31:00,2.4054,2.4056,2.40535,2.40555,148400000.0
2007-10-17 21:32:00,2.40555,2.4056,2.40475,2.40475,395200000.0
2007-10-17 21:33:00,2.40475,2.40495,2.40435,2.4044,575500000.0
2007-10-17 21:34:00,2.4044,2.40445,2.40435,2.40435,257200000.0
2007-10-17 21:35:00,2.40435,2.40455,2.40435,2.40435,438700000.0
2007-10-17 21:36:00,2.40435,2.4046,2.4043,2.4046,169500000.0
2007-10-17 21:37:00,2.4046,2.4046,2.4044,2.40445,412800000.0
2007-10-17 21:38:00,2.40445,2.4046,2.40425,2.40435,311500000.0
2007-10-17 21:39:00,2.40435,2.4047,2.4043,2.4043,248400000.0
2007-10-17 21:40:00,2.4043,2.4043,2.40415,2.4042,202400000.0
2007-10-17 21:41:00,2.4042,2.4046,2.40415,2.4046,212800000.0
2007-10-17 21:42:00,2.40455,2.40455,2.40445,2.40455,365600000.0
2007-10-17 21:43:00,2.40455,2.40515,2.40455,2.40515,258400000.0
2007-10-17 21:44:00,2.40515,2.40545,2.4051,2.40515,312400000.0
2007-10-17 21:45:00,2.40515,2.40575,2.40495,2.4057,434000000.0
2007-10-17 21:46:00,2.4057,2.4065,2.4055,2.4065,434000000.0
2007-10-17 21:47:00,2.4065,2.40695,2.4065,2.4066,416800000.0
2007-10-17 21:48:00,2.4066,2.40665,2.40585,2.40635,484300000.0
2007-10-17 21:49:00,2.40635,2.4064,2.4063,2.40635,196800000.0
2007-10-17 21:50:00,2.40635,2.4065,2.40625,2.4063,218400000.0
2007-10-17 21:51:00,2.4063,2.4066,2.4063,2.4064,179800000.0
2007-10-17 21:52:00,2.4064,2.4068,2.4064,2.4065,263600000.0
2007-10-17 21:53:00,2.4065,2.4076,2.40645,2.4076,298500000.0
2007-10-17 21:54:00,2.4076,2.40795,2.40755,2.40795,254400000.0
2007-10-17 21:55:00,2.40795,2.4084,2.4078,2.4083,340800000.0
2007-10-17 21:56:00,2.4083,2.4083,2.40785,2.408,330900000.0
2007-10-17 21:57:00,2.408,2.40825,2.4078,2.4078,508800000.0
2007-10-17 21:58:00,2.4078,2.40795,2.40755,2.4078,289400000.0
2007-10-17 21:59:00,2.4078,2.4083,2.4078,2.4082,173700000.0
2007-10-17 22:00:00,2.4082,2.4083,2.40785,2.4082,310400000.0
2007-10-17 22:01:00,2.4083,2.4086,2.40825,2.4084,209600000.0
2007-10-17 22:02:00,2.4084,2.4088,2.4084,2.4088,279000000.0
2007-10-17 22:03:00,2.4088,2.4088,2.40865,2.4087,71300000.0
2007-10-17 22:04:00,2.4087,2.4087,2.40805,2.40805,176000000.0
2007-10-17 22:05:00,2.40805,2.40805,2.408,2.40805,121600000.0
2007-10-17 22:06:00,2.40805,2.4083,2.40795,2.4082,195700000.0
2007-10-17 22:07:00,2.4082,2.4084,2.40805,2.4081,200099999.0
2007-10-17 22:08:00,2.4081,2.4089,2.40805,2.40805,370200000.0
2007-10-17 22:09:00,2.40805,2.4086,2.408,2.4082,497500000.0
2007-10-17 22:10:00,2.4082,2.4084,2.4081,2.4083,203000000.0
2007-10-17 22:11:00,2.40825,2.4085,2.40765,2.40805,766200000.0
2007-10-17 22:12:00,2.40815,2.40825,2.40785,2.40785,360100000.0
2007-10-17 22:13:00,2.40785,2.40875,2.40785,2.4083,408300000.0
2007-10-17 22:14:00,2.4083,2.4083,2.40795,2.40805,314200000.0
2007-10-17 22:15:00,2.40805,2.40835,2.40795,2.4082,196000000.0
2007-10-17 22:16:00,2.4082,2.4083,2.4079,2.4083,575600003.0
2007-10-17 22:17:00,2.4083,2.4089,2.40795,2.40795,369400000.0
2007-10-17 22:18:00,2.40795,2.40835,2.4077,2.4083,424800000.0
2007-10-17 22:19:00,2.4083,2.4088,2.40825,2.4087,287000000.0
2007-10-17 22:20:00,2.40865,2.4088,2.4086,2.4086,187200000.0
2007-10-17 22:21:00,2.4086,2.4087,2.40805,2.40815,239600000.0
2007-10-17 22:22:00,2.40815,2.40815,2.40795,2.40815,469200000.0
2007-10-17 22:23:00,2.40815,2.40815,2.4078,2.40795,174500000.0
2007-10-17 22:24:00,2.40795,2.408,2.40785,2.4079,175200000.0
2007-10-17 22:25:00,2.4079,2.4079,2.40765,2.40775,156400000.0
2007-10-17 22:26:00,2.40775,2.40785,2.40755,2.40785,255600000.0
2007-10-17 22:27:00,2.40785,2.408,2.4076,2.408,220800000.0
2007-10-17 22:28:00,2.408,2.408,2.4077,2.40785,351000000.0
2007-10-17 22:29:00,2.4079,2.4087,2.40775,2.40815,372400000.0
2007-10-17 22:30:00,2.40815,2.4082,2.40795,2.4082,284100000.0
2007-10-17 22:31:00,2.4082,2.40855,2.4082,2.40835,344900000.0
2007-10-17 22:32:00,2.40835,2.409,2.40835,2.40865,467200000.0
2007-10-17 22:33:00,2.40865,2.40885,2.40835,2.40835,206800000.0
2007-10-17 22:34:00,2.40835,2.40835,2.40815,2.40815,67600000.0
2007-10-17 22:35:00,2.40815,2.4082,2.408,2.408,176200000.0
2007-10-17 22:36:00,2.408,2.408,2.4076,2.40765,150400000.0
2007-10-17 22:37:00,2.40765,2.40805,2.40755,2.40805,228000000.0
2007-10-17 22:38:00,2.40805,2.40835,2.4079,2.40805,315400000.0
2007-10-17 22:39:00,2.40805,2.40865,2.40795,2.40845,244300000.0
2007-10-17 22:40:00,2.40845,2.4089,2.40775,2.40775,338000000.0
2007-10-17 22:41:00,2.40775,2.40785,2.40715,2.40745,263200000.0
2007-10-17 22:42:00,2.40745,2.4078,2.40705,2.4075,321700000.0
2007-10-17 22:43:00,2.4075,2.4075,2.40725,2.4074,99200000.0
2007-10-17 22:44:00,2.4074,2.4078,2.4074,2.40775,168800000.0
2007-10-17 22:45:00,2.40775,2.40845,2.40715,2.40715,253600000.0
2007-10-17 22:46:00,2.407,2.40715,2.4069,2.40715,186700000.0
2007-10-17 22:47:00,2.40715,2.4072,2.40695,2.4071,214400000.0
2007-10-17 22:48:00,2.407,2.40715,2.40695,2.40705,237300000.0
2007-10-17 22:49:00,2.40705,2.4071,2.4069,2.4071,90500000.0
2007-10-17 22:50:00,2.4071,2.4077,2.4071,2.4077,200400000.0
2007-10-17 22:51:00,2.4077,2.40805,2.4077,2.4077,160300000.0
2007-10-17 22:52:00,2.4077,2.40805,2.40755,2.40785,92000000.0
2007-10-17 22:53:00,2.40785,2.4081,2.40775,2.40785,312800000.0
2007-10-17 22:54:00,2.40785,2.40825,2.40785,2.408,255600000.0
2007-10-17 22:55:00,2.4081,2.40825,2.40785,2.4079,198400000.0
2007-10-17 22:56:00,2.4079,2.40815,2.40745,2.40755,102400000.0
2007-10-17 22:57:00,2.4076,2.4081,2.40735,2.4077,185400000.0
2007-10-17 22:58:00,2.4077,2.40835,2.40725,2.40765,215600000.0
2007-10-17 22:59:00,2.40735,2.40745,2.4061,2.4067,174500000.0
2007-10-17 23:00:00,2.4067,2.40725,2.4067,2.4072,179500000.0
2007-10-17 23:01:00,2.4071,2.4073,2.40675,2.4071,230200000.0
2007-10-17 23:02:00,2.4071,2.4073,2.4068,2.4068,151900000.0
2007-10-17 23:03:00,2.4069,2.407,2.4064,2.4066,200300000.0
2007-10-17 23:04:00,2.4066,2.4066,2.4058,2.4059,174100000.0
2007-10-17 23:05:00,2.40585,2.4061,2.4058,2.4061,125000000.0
2007-10-17 23:06:00,2.4062,2.4072,2.4062,2.407,193600000.0
2007-10-17 23:07:00,2.407,2.4071,2.407,2.4071,105600000.0
2007-10-17 23:08:00,2.4071,2.4071,2.407,2.407,84000000.0
2007-10-17 23:09:00,2.407,2.407,2.4069,2.4069,101500000.0
2007-10-17 23:10:00,2.40685,2.4071,2.40685,2.4071,201700000.0
2007-10-17 23:11:00,2.4071,2.40735,2.40685,2.40715,368100000.0
2007-10-17 23:12:00,2.40715,2.40715,2.40675,2.40685,150000000.0
2007-10-17 23:13:00,2.40685,2.40685,2.40625,2.4063,126100000.0
2007-10-17 23:14:00,2.40625,2.40625,2.40585,2.40585,86000000.0
2007-10-17 23:15:00,2.40585,2.4064,2.40585,2.4061,170600000.0
2007-10-17 23:16:00,2.4061,2.4062,2.40605,2.4061,132000000.0
2007-10-17 23:17:00,2.4061,2.4065,2.40605,2.4065,85000000.0
2007-10-17 23:18:00,2.4065,2.407,2.4065,2.4068,144600000.0
2007-10-17 23:19:00,2.4069,2.4069,2.40655,2.40655,77600000.0
2007-10-17 23:20:00,2.40655,2.40655,2.40625,2.40625,134800000.0
2007-10-17 23:21:00,2.40615,2.4064,2.40615,2.4064,220600000.0
2007-10-17 23:22:00,2.4067,2.40695,2.4063,2.40695,115700000.0
2007-10-17 23:23:00,2.40695,2.40695,2.40665,2.40685,48300000.0
2007-10-17 23:24:00,2.4069,2.40695,2.4062,2.4065,101500000.0
2007-10-17 23:25:00,2.4065,2.40685,2.40645,2.40645,220800000.0
2007-10-17 23:26:00,2.40645,2.4067,2.40645,2.4066,130000000.0
2007-10-17 23:27:00,2.4066,2.4066,2.40645,2.4065,160400000.0
2007-10-17 23:28:00,2.4065,2.407,2.40635,2.40665,119000000.0
2007-10-17 23:29:00,2.4068,2.4071,2.40595,2.40625,171200000.0
2007-10-17 23:30:00,2.4064,2.40645,2.40625,2.40625,52800000.0
2007-10-17 23:31:00,2.40625,2.40625,2.4059,2.40595,93200000.0
2007-10-17 23:32:00,2.40595,2.406,2.4059,2.4059,72800000.0
2007-10-17 23:33:00,2.4059,2.406,2.40565,2.406,189000000.0
2007-10-17 23:34:00,2.406,2.4064,2.4058,2.4064,123600000.0
2007-10-17 23:35:00,2.40645,2.4066,2.40565,2.40595,391300000.0
2007-10-17 23:36:00,2.40595,2.4064,2.40565,2.4064,475700000.0
2007-10-17 23:37:00,2.40635,2.40635,2.4057,2.40605,115300000.0
2007-10-17 23:38:00,2.40605,2.40625,2.40575,2.40615,165700000.0
2007-10-17 23:39:00,2.40625,2.40625,2.40595,2.40595,172000000.0
2007-10-17 23:40:00,2.40595,2.4063,2.40575,2.40575,234500000.0
2007-10-17 23:41:00,2.40575,2.4069,2.40575,2.40625,179600000.0
2007-10-17 23:42:00,2.4062,2.40655,2.40615,2.40655,89000000.0
2007-10-17 23:43:00,2.40655,2.40655,2.4064,2.4064,80000000.0
2007-10-17 23:44:00,2.4064,2.4064,2.40635,2.4064,36100000.0
2007-10-17 23:45:00,2.4064,2.40655,2.40635,2.4065,68900000.0
2007-10-17 23:46:00,2.4065,2.40655,2.40605,2.4063,402700000.0
2007-10-17 23:47:00,2.4063,2.40655,2.40625,2.40655,159100000.0
2007-10-17 23:48:00,2.40655,2.40715,2.40655,2.4071,198500000.0
2007-10-17 23:49:00,2.4071,2.4075,2.4071,2.4075,76000000.0
2007-10-17 23:50:00,2.4075,2.4075,2.4074,2.4075,131200000.0
2007-10-17 23:51:00,2.4075,2.4076,2.40725,2.40745,79000000.0
2007-10-17 23:52:00,2.40745,2.40755,2.40745,2.40755,51200000.0
2007-10-17 23:53:00,2.40755,2.4076,2.4075,2.4076,51800000.0
2007-10-17 23:54:00,2.4076,2.4076,2.4076,2.4076,31200000.0
2007-10-17 23:55:00,2.4076,2.4076,2.40695,2.40695,52000000.0
2007-10-17 23:56:00,2.40695,2.4071,2.4069,2.4071,39600000.0
2007-10-17 23:57:00,2.4071,2.4075,2.4067,2.40705,128200000.0
2007-10-17 23:58:00,2.40705,2.40705,2.40635,2.40655,240500000.0
2007-10-17 23:59:00,2.4065,2.4068,2.4064,2.4066,102900000.0
2007-10-18 00:00:00,2.4066,2.4069,2.40615,2.4065,312200000.0
2007-10-18 00:01:00,2.4065,2.407,2.4062,2.40635,395400000.0
2007-10-18 00:02:00,2.40635,2.4075,2.4063,2.4073,344300000.0
2007-10-18 00:03:00,2.4073,2.4073,2.406,2.40605,530300000.0
2007-10-18 00:04:00,2.40605,2.4068,2.40605,2.4066,182200000.0
2007-10-18 00:05:00,2.4066,2.4067,2.4062,2.4062,251300000.0
2007-10-18 00:06:00,2.40625,2.4067,2.4062,2.4062,249300000.0
2007-10-18 00:07:00,2.4062,2.4072,2.4062,2.4063,240900000.0
2007-10-18 00:08:00,2.40625,2.4066,2.4059,2.4063,542300000.0
2007-10-18 00:09:00,2.40625,2.40655,2.40605,2.40635,248800000.0
2007-10-18 00:10:00,2.40635,2.40645,2.4061,2.40615,195800000.0
2007-10-18 00:11:00,2.40615,2.40635,2.40615,2.40635,78400000.0
2007-10-18 00:12:00,2.4063,2.40645,2.4059,2.4059,235200000.0
2007-10-18 00:13:00,2.4059,2.40595,2.4057,2.4057,268100000.0
2007-10-18 00:14:00,2.4057,2.40575,2.40555,2.4057,120500000.0
2007-10-18 00:15:00,2.40565,2.40565,2.40555,2.40555,263700000.0
2007-10-18 00:16:00,2.40555,2.40555,2.40495,2.40525,572400000.0
2007-10-18 00:17:00,2.40525,2.40535,2.40485,2.40525,246200000.0
2007-10-18 00:18:00,2.40525,2.40545,2.40525,2.40535,224000000.0
2007-10-18 00:19:00,2.40535,2.40545,2.40495,2.40545,405300000.0
2007-10-18 00:20:00,2.40545,2.40545,2.40485,2.40505,493200000.0
2007-10-18 00:21:00,2.40505,2.40505,2.40445,2.40475,703800000.0
2007-10-18 00:22:00,2.40475,2.40485,2.40465,2.40465,360000000.0
2007-10-18 00:23:00,2.40465,2.40475,2.40465,2.40465,294900000.0
2007-10-18 00:24:00,2.40465,2.40465,2.40465,2.40465,38000000.0
2007-10-18 00:25:00,2.40465,2.40465,2.40415,2.40415,176800000.0
2007-10-18 00:26:00,2.40415,2.40435,2.40405,2.40435,460000000.0
2007-10-18 00:27:00,2.40435,2.40475,2.4039,2.40415,214800000.0
2007-10-18 00:28:00,2.40415,2.40545,2.40415,2.40505,485700000.0
2007-10-18 00:29:00,2.40505,2.40505,2.40465,2.40505,218800000.0
2007-10-18 00:30:00,2.40505,2.40505,2.4049,2.40505,145700000.0
2007-10-18 00:31:00,2.40505,2.4051,2.40455,2.40465,291300000.0
2007-10-18 00:32:00,2.40465,2.40505,2.40415,2.40505,419000000.0
2007-10-18 00:33:00,2.40505,2.40505,2.405,2.40505,226200000.0
2007-10-18 00:34:00,2.40505,2.40505,2.4048,2.40505,292200000.0
2007-10-18 00:35:00,2.40495,2.40525,2.40495,2.40515,200800000.0
2007-10-18 00:36:00,2.40505,2.40515,2.4048,2.40495,404900000.0
2007-10-18 00:37:00,2.40495,2.40495,2.40485,2.40495,108000000.0
2007-10-18 00:38:00,2.40495,2.40515,2.40425,2.40445,644800000.0
2007-10-18 00:39:00,2.40445,2.40495,2.40445,2.40475,272200000.0
2007-10-18 00:40:00,2.40475,2.40475,2.40435,2.40475,336600000.0
2007-10-18 00:41:00,2.40475,2.4048,2.40435,2.4044,236400000.0
2007-10-18 00:42:00,2.4044,2.4046,2.40425,2.40445,169600000.0
2007-10-18 00:43:00,2.40445,2.40485,2.4044,2.40465,217600000.0
2007-10-18 00:44:00,2.40465,2.4048,2.40465,2.4048,181600000.0
2007-10-18 00:45:00,2.4048,2.4049,2.4046,2.4046,179800000.0
2007-10-18 00:46:00,2.4046,2.40465,2.4045,2.40455,164000000.0
2007-10-18 00:47:00,2.4045,2.40475,2.40425,2.40425,229000000.0
2007-10-18 00:48:00,2.40425,2.40425,2.40405,2.4041,112900000.0
2007-10-18 00:49:00,2.4041,2.40435,2.40405,2.40435,139600000.0
2007-10-18 00:50:00,2.40435,2.40445,2.40405,2.40445,211800000.0
2007-10-18 00:51:00,2.40445,2.40455,2.40435,2.40455,102400000.0
2007-10-18 00:52:00,2.4045,2.40455,2.4043,2.4043,104800000.0
2007-10-18 00:53:00,2.4043,2.40455,2.4043,2.4043,256300000.0
2007-10-18 00:54:00,2.4043,2.4046,2.4043,2.4046,266200000.0
2007-10-18 00:55:00,2.4046,2.4049,2.4046,2.40485,327200000.0
2007-10-18 00:56:00,2.40485,2.4049,2.40475,2.4049,99200000.0
2007-10-18 00:57:00,2.4049,2.40505,2.4048,2.40485,223300000.0
2007-10-18 00:58:00,2.40485,2.40485,2.4044,2.40475,201600000.0
2007-10-18 00:59:00,2.40475,2.40475,2.40435,2.40445,212800000.0
2007-10-18 01:00:00,2.40445,2.40445,2.4042,2.4042,180000000.0
2007-10-18 01:01:00,2.4042,2.40425,2.40415,2.40425,130800000.0
2007-10-18 01:02:00,2.4042,2.40425,2.4042,2.4042,92300000.0
2007-10-18 01:03:00,2.40415,2.4044,2.40415,2.40435,128000000.0
2007-10-18 01:04:00,2.40435,2.40445,2.40435,2.4044,78400000.0
2007-10-18 01:05:00,2.4044,2.40455,2.4044,2.40445,84200000.0
2007-10-18 01:06:00,2.40445,2.40455,2.40415,2.4042,196400000.0
2007-10-18 01:07:00,2.4042,2.40465,2.4042,2.40455,117600000.0
2007-10-18 01:08:00,2.40455,2.40465,2.404,2.40465,83200000.0
2007-10-18 01:09:00,2.40465,2.40495,2.40455,2.40465,171200000.0
2007-10-18 01:10:00,2.4045,2.40465,2.4045,2.40465,72800000.0
2007-10-18 01:11:00,2.40465,2.4049,2.4045,2.40465,164000000.0
2007-10-18 01:12:00,2.40465,2.4048,2.4045,2.4048,292200000.0
2007-10-18 01:13:00,2.4048,2.4048,2.40455,2.40455,135100000.0
2007-10-18 01:14:00,2.40455,2.40465,2.40445,2.4045,126800000.0
2007-10-18 01:15:00,2.4045,2.4046,2.40435,2.4044,171500000.0
2007-10-18 01:16:00,2.4044,2.4044,2.40425,2.40425,53600000.0
2007-10-18 01:17:00,2.40425,2.4043,2.4041,2.40425,106400000.0
2007-10-18 01:18:00,2.40425,2.40435,2.40415,2.40435,232000000.0
2007-10-18 01:19:00,2.40435,2.4044,2.40425,2.40425,187000000.0
2007-10-18 01:20:00,2.40425,2.4046,2.4042,2.4042,177200000.0
2007-10-18 01:21:00,2.4042,2.40435,2.4039,2.40405,332800000.0
2007-10-18 01:22:00,2.40405,2.4041,2.404,2.4041,163000000.0
2007-10-18 01:23:00,2.40405,2.4044,2.40405,2.4044,204600000.0
2007-10-18 01:24:00,2.4044,2.40455,2.40415,2.40415,445600000.0
2007-10-18 01:25:00,2.40415,2.4045,2.40415,2.40425,158800000.0
2007-10-18 01:26:00,2.40425,2.4048,2.40425,2.40475,252800000.0
2007-10-18 01:27:00,2.40475,2.40485,2.40455,2.4047,270400000.0
2007-10-18 01:28:00,2.4047,2.4049,2.4047,2.40475,241600000.0
2007-10-18 01:29:00,2.40475,2.4049,2.4046,2.40465,157300000.0
2007-10-18 01:30:00,2.40465,2.4047,2.4045,2.4047,181600000.0
2007-10-18 01:31:00,2.4047,2.4048,2.4046,2.4048,92800000.0
2007-10-18 01:32:00,2.4048,2.4048,2.4045,2.4047,142800000.0
2007-10-18 01:33:00,2.4047,2.4047,2.40435,2.40435,213300000.0
2007-10-18 01:34:00,2.4044,2.4047,2.4044,2.4045,124800000.0
2007-10-18 01:35:00,2.4045,2.4045,2.40425,2.40435,210400000.0
2007-10-18 01:36:00,2.40435,2.4045,2.4041,2.4042,98400000.0
2007-10-18 01:37:00,2.40405,2.4043,2.40395,2.40395,166600000.0
2007-10-18 01:38:00,2.40395,2.40395,2.4038,2.40385,104200000.0
2007-10-18 01:39:00,2.40385,2.4039,2.40375,2.4039,308400000.0
2007-10-18 01:40:00,2.4039,2.404,2.40375,2.40385,232800000.0
2007-10-18 01:41:00,2.40385,2.404,2.40375,2.40395,225300000.0
2007-10-18 01:42:00,2.40395,2.4042,2.40375,2.4042,303200000.0
2007-10-18 01:43:00,2.4042,2.4043,2.40405,2.40425,133600000.0
2007-10-18 01:44:00,2.40425,2.4047,2.40405,2.4045,252000000.0
2007-10-18 01:45:00,2.4045,2.4045,2.40395,2.4041,174300000.0
2007-10-18 01:46:00,2.4041,2.4041,2.40405,2.40405,142900000.0
2007-10-18 01:47:00,2.40405,2.4041,2.40375,2.4041,160800000.0
2007-10-18 01:48:00,2.4041,2.4043,2.40405,2.4042,151200000.0
2007-10-18 01:49:00,2.4042,2.4042,2.40395,2.4042,244300000.0
2007-10-18 01:50:00,2.4042,2.4043,2.40395,2.4041,288800000.0
2007-10-18 01:51:00,2.4041,2.4043,2.4041,2.4042,116000000.0
2007-10-18 01:52:00,2.4042,2.4042,2.40385,2.40385,204000000.0
2007-10-18 01:53:00,2.40385,2.40405,2.40385,2.40405,195200000.0
2007-10-18 01:54:00,2.40405,2.4043,2.4039,2.4039,176800000.0
2007-10-18 01:55:00,2.4039,2.4042,2.4039,2.4039,160000000.0
2007-10-18 01:56:00,2.4039,2.40395,2.40375,2.40375,227200000.0
2007-10-18 01:57:00,2.40375,2.4038,2.4037,2.40375,133600000.0
2007-10-18 01:58:00,2.40375,2.40385,2.4036,2.4038,194000000.0
2007-10-18 01:59:00,2.4038,2.4041,2.4038,2.4041,216800000.0
2007-10-18 02:00:00,2.4041,2.4042,2.4039,2.404,234600000.0
2007-10-18 02:01:00,2.404,2.4041,2.4038,2.4041,201000000.0
2007-10-18 02:02:00,2.4041,2.4044,2.4039,2.4042,220800000.0
2007-10-18 02:03:00,2.4042,2.4042,2.40405,2.40405,80000000.0
2007-10-18 02:04:00,2.40405,2.4044,2.40395,2.40395,171200000.0
2007-10-18 02:05:00,2.40395,2.4042,2.40375,2.4042,206000000.0
2007-10-18 02:06:00,2.4042,2.4045,2.4041,2.4043,193600000.0
2007-10-18 02:07:00,2.4043,2.4047,2.4043,2.4047,242400000.0
2007-10-18 02:08:00,2.4047,2.405,2.4045,2.4046,273800000.0
2007-10-18 02:09:00,2.4046,2.405,2.4045,2.40485,260600000.0
2007-10-18 02:10:00,2.40485,2.4051,2.4048,2.40485,144800000.0
2007-10-18 02:11:00,2.40485,2.4051,2.40475,2.4048,179000000.0
2007-10-18 02:12:00,2.4048,2.40485,2.4048,2.40485,93600000.0
2007-10-18 02:13:00,2.40485,2.4049,2.4047,2.4049,98400000.0
2007-10-18 02:14:00,2.4049,2.4049,2.40465,2.40475,229700000.0
2007-10-18 02:15:00,2.40475,2.4053,2.40475,2.40475,555400000.0
2007-10-18 02:16:00,2.40475,2.405,2.4047,2.4049,541200000.0
2007-10-18 02:17:00,2.4049,2.40515,2.40475,2.405,339800000.0
2007-10-18 02:18:00,2.405,2.4052,2.40475,2.40495,463000000.0
2007-10-18 02:19:00,2.40485,2.40495,2.4047,2.40485,304500000.0
2007-10-18 02:20:00,2.40485,2.4049,2.40465,2.40475,234500000.0
2007-10-18 02:21:00,2.40475,2.405,2.4047,2.40495,354300000.0
2007-10-18 02:22:00,2.40495,2.40505,2.40475,2.4049,342300000.0
2007-10-18 02:23:00,2.4049,2.4053,2.40475,2.40495,634800000.0
2007-10-18 02:24:00,2.40495,2.40525,2.4046,2.40525,395500000.0
2007-10-18 02:25:00,2.40525,2.40545,2.40515,2.40525,351900000.0
2007-10-18 02:26:00,2.40525,2.40525,2.4048,2.40515,314500000.0
2007-10-18 02:27:00,2.40515,2.40515,2.40505,2.40505,126400000.0
2007-10-18 02:28:00,2.40505,2.40515,2.40445,2.40465,891600000.0
2007-10-18 02:29:00,2.40465,2.40485,2.40455,2.40455,516000000.0
2007-10-18 02:30:00,2.40455,2.40465,2.40425,2.40435,502100000.0
2007-10-18 02:31:00,2.40435,2.40435,2.40385,2.40405,622200000.0
2007-10-18 02:32:00,2.40405,2.40415,2.40405,2.40405,409200000.0
2007-10-18 02:33:00,2.40405,2.40415,2.40385,2.40415,240100000.0
2007-10-18 02:34:00,2.40415,2.4046,2.40405,2.4042,263200000.0
2007-10-18 02:35:00,2.4042,2.40435,2.40375,2.404,402500000.0
2007-10-18 02:36:00,2.404,2.404,2.40355,2.40365,454400000.0
2007-10-18 02:37:00,2.4037,2.40415,2.40355,2.40375,411400000.0
2007-10-18 02:38:00,2.40375,2.4047,2.40375,2.4045,333400000.0
2007-10-18 02:39:00,2.4045,2.4049,2.4043,2.4045,329800000.0
2007-10-18 02:40:00,2.40455,2.4048,2.40385,2.40385,682600000.0
2007-10-18 02:41:00,2.404,2.4044,2.404,2.40435,301700000.0
2007-10-18 02:42:00,2.40435,2.40445,2.40405,2.40405,198700000.0
2007-10-18 02:43:00,2.40405,2.40435,2.40395,2.40435,499700000.0
2007-10-18 02:44:00,2.40445,2.40465,2.40435,2.40465,192000000.0
2007-10-18 02:45:00,2.4046,2.4046,2.40425,2.40425,446400000.0
2007-10-18 02:46:00,2.40425,2.4045,2.40385,2.4041,424600000.0
2007-10-18 02:47:00,2.4041,2.40425,2.40405,2.40415,260900000.0
2007-10-18 02:48:00,2.40415,2.40465,2.40395,2.40455,491100000.0
2007-10-18 02:49:00,2.40465,2.40485,2.40455,2.40485,410300000.0
2007-10-18 02:50:00,2.40485,2.4051,2.40475,2.4051,296800000.0
2007-10-18 02:51:00,2.4051,2.4052,2.40485,2.4052,219700000.0
2007-10-18 02:52:00,2.4052,2.40555,2.4052,2.40535,351600000.0
2007-10-18 02:53:00,2.40535,2.40545,2.4051,2.40545,263600000.0
2007-10-18 02:54:00,2.40545,2.40555,2.40535,2.40545,330800000.0
2007-10-18 02:55:00,2.40545,2.40555,2.4049,2.4049,310800000.0
2007-10-18 02:56:00,2.4049,2.40505,2.40465,2.40485,387200000.0
2007-10-18 02:57:00,2.40485,2.40495,2.40475,2.40485,472000000.0
2007-10-18 02:58:00,2.40475,2.40505,2.40465,2.40475,677600000.0
2007-10-18 02:59:00,2.40475,2.4051,2.40465,2.40475,456400000.0
2007-10-18 03:00:00,2.40475,2.40485,2.40445,2.40465,640300000.0
2007-10-18 03:01:00,2.40465,2.40495,2.40455,2.40465,988500000.0
2007-10-18 03:02:00,2.40465,2.40485,2.40465,2.40465,449400000.0
2007-10-18 03:03:00,2.40465,2.40475,2.40425,2.40425,517400000.0
2007-10-18 03:04:00,2.40425,2.40475,2.40425,2.40455,395300000.0
2007-10-18 03:05:00,2.40455,2.40475,2.40455,2.40465,244800000.0
2007-10-18 03:06:00,2.40465,2.40475,2.40465,2.4047,231200000.0
2007-10-18 03:07:00,2.40475,2.40485,2.4047,2.40485,265600000.0
2007-10-18 03:08:00,2.40485,2.40495,2.40485,2.40495,280800000.0
2007-10-18 03:09:00,2.40495,2.4053,2.40495,2.40515,467200000.0
2007-10-18 03:10:00,2.40515,2.40535,2.40505,2.4052,442400000.0
2007-10-18 03:11:00,2.4052,2.40535,2.40505,2.40515,294000000.0
2007-10-18 03:12:00,2.40515,2.40525,2.40505,2.4052,381900000.0
2007-10-18 03:13:00,2.4051,2.4061,2.40495,2.40565,524700000.0
2007-10-18 03:14:00,2.40565,2.4058,2.40525,2.40545,475500000.0
2007-10-18 03:15:00,2.40545,2.40545,2.40515,2.40535,435200000.0
2007-10-18 03:16:00,2.40535,2.40535,2.40485,2.40485,488800000.0
2007-10-18 03:17:00,2.40485,2.4051,2.40485,2.4051,411200000.0
2007-10-18 03:18:00,2.4051,2.4052,2.4049,2.40495,353200000.0
2007-10-18 03:19:00,2.40495,2.40505,2.40485,2.40495,295700000.0
2007-10-18 03:20:00,2.40495,2.40515,2.40495,2.4051,213000000.0
2007-10-18 03:21:00,2.4051,2.4051,2.40485,2.405,238900000.0
2007-10-18 03:22:00,2.405,2.4051,2.4048,2.4048,200000000.0
2007-10-18 03:23:00,2.4048,2.405,2.40455,2.4048,352300000.0
2007-10-18 03:24:00,2.4048,2.4051,2.4048,2.40485,188800000.0
2007-10-18 03:25:00,2.40485,2.4049,2.40465,2.4047,268200000.0
2007-10-18 03:26:00,2.4047,2.4049,2.4044,2.40455,461000000.0
2007-10-18 03:27:00,2.40455,2.40465,2.40445,2.40445,412000000.0
2007-10-18 03:28:00,2.40445,2.40445,2.40425,2.4044,445700000.0
2007-10-18 03:29:00,2.40445,2.405,2.4044,2.4048,463000000.0
2007-10-18 03:30:00,2.4048,2.40485,2.4046,2.4046,233900000.0
2007-10-18 03:31:00,2.4046,2.4052,2.4046,2.40495,357600000.0
2007-10-18 03:32:00,2.40495,2.4051,2.4047,2.4051,292000000.0
2007-10-18 03:33:00,2.4051,2.4051,2.4049,2.4049,136800000.0
2007-10-18 03:34:00,2.4049,2.405,2.40475,2.40485,156900000.0
2007-10-18 03:35:00,2.405,2.4051,2.4049,2.4049,135200000.0
2007-10-18 03:36:00,2.4049,2.4049,2.4043,2.4048,312000000.0
2007-10-18 03:37:00,2.4048,2.4048,2.40445,2.40455,168600000.0
2007-10-18 03:38:00,2.40455,2.4052,2.4041,2.4044,329600000.0
2007-10-18 03:39:00,2.4044,2.4047,2.4044,2.40455,123200000.0
2007-10-18 03:40:00,2.40455,2.4047,2.40435,2.4046,242800000.0
2007-10-18 03:41:00,2.4046,2.4046,2.4044,2.4046,142400000.0
2007-10-18 03:42:00,2.4046,2.4046,2.40395,2.4044,422200000.0
2007-10-18 03:43:00,2.4044,2.4046,2.40385,2.404,388000000.0
2007-10-18 03:44:00,2.404,2.4043,2.40345,2.4036,544300000.0
2007-10-18 03:45:00,2.4036,2.40385,2.40355,2.40385,671800000.0
2007-10-18 03:46:00,2.40385,2.40385,2.40355,2.40375,662400000.0
2007-10-18 03:47:00,2.40375,2.404,2.40345,2.40345,662100000.0
2007-10-18 03:48:00,2.40355,2.40385,2.40335,2.40345,649600000.0
2007-10-18 03:49:00,2.40345,2.4038,2.40345,2.4035,575800000.0
2007-10-18 03:50:00,2.40355,2.4041,2.40355,2.40375,371300000.0
2007-10-18 03:51:00,2.40375,2.40405,2.40375,2.40375,534200000.0
2007-10-18 03:52:00,2.40375,2.404,2.40365,2.4038,265600000.0
2007-10-18 03:53:00,2.4038,2.404,2.40355,2.40355,414000000.0
2007-10-18 03:54:00,2.40355,2.40365,2.40335,2.4036,399100000.0
2007-10-18 03:55:00,2.4036,2.4037,2.4033,2.4035,564700000.0
2007-10-18 03:56:00,2.4035,2.4036,2.4034,2.4035,217400000.0
2007-10-18 03:57:00,2.4035,2.4035,2.4032,2.4035,238400000.0
2007-10-18 03:58:00,2.4035,2.4036,2.4032,2.4032,366400000.0
2007-10-18 03:59:00,2.4032,2.4035,2.4032,2.4035,520400000.0
2007-10-18 04:00:00,2.4035,2.4039,2.40335,2.4039,441600000.0
2007-10-18 04:01:00,2.4039,2.404,2.40355,2.40365,355300000.0
2007-10-18 04:02:00,2.40365,2.40385,2.4035,2.4038,332800000.0
2007-10-18 04:03:00,2.4038,2.4039,2.4036,2.4037,361900000.0
2007-10-18 04:04:00,2.4037,2.40375,2.4037,2.4037,232800000.0
2007-10-18 04:05:00,2.4037,2.4041,2.40285,2.4034,399900000.0
2007-10-18 04:06:00,2.4034,2.40365,2.40315,2.40325,468400000.0
2007-10-18 04:07:00,2.40325,2.4036,2.40325,2.4035,240800000.0
2007-10-18 04:08:00,2.4035,2.40375,2.40345,2.4037,211100000.0
2007-10-18 04:09:00,2.4037,2.4037,2.40325,2.40325,464100000.0
2007-10-18 04:10:00,2.40325,2.40365,2.40325,2.40355,396400000.0
2007-10-18 04:11:00,2.40355,2.4043,2.40355,2.40405,321800000.0
2007-10-18 04:12:00,2.40405,2.40425,2.402,2.40235,902500000.0
2007-10-18 04:13:00,2.40235,2.40235,2.4008,2.4011,615000000.0
2007-10-18 04:14:00,2.4011,2.4021,2.4011,2.4021,404700000.0
2007-10-18 04:15:00,2.4021,2.4023,2.4019,2.40195,308800000.0
2007-10-18 04:16:00,2.40195,2.4026,2.40195,2.4024,449500000.0
2007-10-18 04:17:00,2.4024,2.4029,2.40225,2.4029,235600000.0
2007-10-18 04:18:00,2.40255,2.40255,2.4022,2.4022,169700000.0
2007-10-18 04:19:00,2.4022,2.4025,2.40185,2.40235,314400000.0
2007-10-18 04:20:00,2.40235,2.40245,2.40225,2.4024,246400000.0
2007-10-18 04:21:00,2.40245,2.4026,2.4023,2.40245,235200000.0
2007-10-18 04:22:00,2.40245,2.4026,2.40235,2.4024,251200000.0
2007-10-18 04:23:00,2.40245,2.4029,2.40235,2.40235,294700000.0
2007-10-18 04:24:00,2.40235,2.4026,2.4023,2.40245,199200000.0
2007-10-18 04:25:00,2.40245,2.4026,2.40235,2.40245,179600000.0
2007-10-18 04:26:00,2.40245,2.40275,2.4024,2.4025,501100000.0
2007-10-18 04:27:00,2.40255,2.40295,2.4025,2.40265,231600000.0
2007-10-18 04:28:00,2.4028,2.4029,2.4025,2.4028,220000000.0
2007-10-18 04:29:00,2.4028,2.4028,2.4025,2.4025,162900000.0
2007-10-18 04:30:00,2.4025,2.4027,2.4024,2.4026,270400000.0
2007-10-18 04:31:00,2.4026,2.4026,2.40245,2.40245,80800000.0
2007-10-18 04:32:00,2.40245,2.4028,2.40245,2.40255,191200000.0
2007-10-18 04:33:00,2.40265,2.4028,2.40195,2.4021,368900000.0
2007-10-18 04:34:00,2.4021,2.4022,2.40195,2.4021,295800000.0
2007-10-18 04:35:00,2.4021,2.4022,2.40185,2.4022,202500000.0
2007-10-18 04:36:00,2.4022,2.4025,2.4022,2.40235,309100000.0
2007-10-18 04:37:00,2.40235,2.40235,2.4022,2.40225,180000000.0
2007-10-18 04:38:00,2.40225,2.40245,2.40205,2.40205,449100000.0
2007-10-18 04:39:00,2.40205,2.4022,2.40205,2.4021,160800000.0
2007-10-18 04:40:00,2.4021,2.4023,2.40205,2.40205,149500000.0
2007-10-18 04:41:00,2.40205,2.4021,2.40185,2.40195,217100000.0
2007-10-18 04:42:00,2.40205,2.40235,2.40205,2.4021,173600000.0
2007-10-18 04:43:00,2.40225,2.4024,2.40205,2.4024,260300000.0
2007-10-18 04:44:00,2.4024,2.4025,2.40215,2.40225,207200000.0
2007-10-18 04:45:00,2.40225,2.4023,2.4022,2.4022,68000000.0
2007-10-18 04:46:00,2.4022,2.4022,2.4019,2.40195,211300000.0
2007-10-18 04:47:00,2.40195,2.40215,2.40195,2.4021,213800000.0
2007-10-18 04:48:00,2.4021,2.40225,2.40205,2.4021,155200000.0
2007-10-18 04:49:00,2.4021,2.4023,2.40205,2.4022,133600000.0
2007-10-18 04:50:00,2.4022,2.40225,2.4021,2.4021,68800000.0
2007-10-18 04:51:00,2.4021,2.40235,2.40205,2.40205,178400000.0
2007-10-18 04:52:00,2.40205,2.4023,2.40205,2.40205,206100000.0
2007-10-18 04:53:00,2.40215,2.40215,2.40175,2.40185,482600000.0
2007-10-18 04:54:00,2.40185,2.4022,2.4018,2.40205,200000000.0
2007-10-18 04:55:00,2.40205,2.40225,2.40195,2.4021,241400000.0
2007-10-18 04:56:00,2.4021,2.4022,2.40205,2.40215,54400000.0
2007-10-18 04:57:00,2.40215,2.40225,2.40185,2.40205,314000000.0
2007-10-18 04:58:00,2.40205,2.40205,2.40175,2.402,420200000.0
2007-10-18 04:59:00,2.40205,2.40205,2.4017,2.4017,274400000.0
2007-10-18 05:00:00,2.4017,2.4019,2.40165,2.40185,236500000.0
2007-10-18 05:01:00,2.40185,2.402,2.4015,2.40195,546100000.0
2007-10-18 05:02:00,2.40195,2.40205,2.40165,2.4018,449000000.0
2007-10-18 05:03:00,2.4018,2.402,2.4017,2.4018,291000000.0
2007-10-18 05:04:00,2.4018,2.402,2.40165,2.4018,294900000.0
2007-10-18 05:05:00,2.40165,2.4018,2.40165,2.40175,216700000.0
2007-10-18 05:06:00,2.40175,2.4018,2.4016,2.4017,163100000.0
2007-10-18 05:07:00,2.4017,2.40175,2.4016,2.4016,149200000.0
2007-10-18 05:08:00,2.4016,2.4017,2.40155,2.40155,204400000.0
2007-10-18 05:09:00,2.40155,2.4016,2.4015,2.4016,383800000.0
2007-10-18 05:10:00,2.4016,2.4016,2.4015,2.4016,221500000.0
2007-10-18 05:11:00,2.4016,2.4016,2.4012,2.4015,435400000.0
2007-10-18 05:12:00,2.4015,2.4017,2.40145,2.4017,80000000.0
2007-10-18 05:13:00,2.4017,2.4018,2.40145,2.4017,167200000.0
2007-10-18 05:14:00,2.4017,2.4017,2.40125,2.40125,97200000.0
2007-10-18 05:15:00,2.40125,2.40165,2.40115,2.4015,247600000.0
2007-10-18 05:16:00,2.4015,2.4015,2.40115,2.4012,123500000.0
2007-10-18 05:17:00,2.4012,2.4013,2.40105,2.4012,303900000.0
2007-10-18 05:18:00,2.4012,2.40145,2.40115,2.40145,143700000.0
2007-10-18 05:19:00,2.40145,2.4015,2.4013,2.4013,129000000.0
2007-10-18 05:20:00,2.4013,2.40145,2.4012,2.4014,207800000.0
2007-10-18 05:21:00,2.4014,2.4016,2.4014,2.4016,161500000.0
2007-10-18 05:22:00,2.4016,2.40175,2.4016,2.40175,192800000.0
2007-10-18 05:23:00,2.40175,2.40215,2.40175,2.40205,326300000.0
2007-10-18 05:24:00,2.40205,2.40205,2.4017,2.4017,249200000.0
2007-10-18 05:25:00,2.4017,2.40205,2.40165,2.40165,242700000.0
2007-10-18 05:26:00,2.40165,2.40175,2.40165,2.40175,165300000.0
2007-10-18 05:27:00,2.40175,2.4019,2.4015,2.4017,306700000.0
2007-10-18 05:28:00,2.4017,2.4018,2.40155,2.4017,266400000.0
2007-10-18 05:29:00,2.4017,2.4021,2.4017,2.4017,517500000.0
2007-10-18 05:30:00,2.40175,2.4019,2.40155,2.4017,463000000.0
2007-10-18 05:31:00,2.40165,2.40205,2.4014,2.40205,719600000.0
2007-10-18 05:32:00,2.40205,2.40245,2.40205,2.40245,299900000.0
2007-10-18 05:33:00,2.40245,2.40265,2.40205,2.40265,329400000.0
2007-10-18 05:34:00,2.40265,2.403,2.4025,2.403,188800000.0
2007-10-18 05:35:00,2.403,2.4032,2.403,2.4032,106400000.0
2007-10-18 05:36:00,2.4032,2.40325,2.403,2.40325,192700000.0
2007-10-18 05:37:00,2.40335,2.4035,2.40325,2.4033,224800000.0
2007-10-18 05:38:00,2.4033,2.40335,2.40315,2.4032,374600000.0
2007-10-18 05:39:00,2.40325,2.40325,2.403,2.40305,265000000.0
2007-10-18 05:40:00,2.40305,2.4031,2.403,2.403,170600000.0
2007-10-18 05:41:00,2.403,2.403,2.4029,2.403,112600000.0
2007-10-18 05:42:00,2.403,2.4032,2.40295,2.4031,225400000.0
2007-10-18 05:43:00,2.4031,2.4036,2.4031,2.4034,182400000.0
2007-10-18 05:44:00,2.4034,2.4036,2.40265,2.403,448400000.0
2007-10-18 05:45:00,2.403,2.403,2.40265,2.40285,145600000.0
2007-10-18 05:46:00,2.40285,2.40285,2.40255,2.40265,285700000.0
2007-10-18 05:47:00,2.40255,2.4027,2.4022,2.40245,348500000.0
2007-10-18 05:48:00,2.40245,2.4025,2.40215,2.4024,358400000.0
2007-10-18 05:49:00,2.4024,2.40245,2.40165,2.40175,486400000.0
2007-10-18 05:50:00,2.40175,2.4022,2.40175,2.40195,433600000.0
2007-10-18 05:51:00,2.40205,2.4024,2.40175,2.4023,545200000.0
2007-10-18 05:52:00,2.4024,2.4024,2.4018,2.4018,282000000.0
2007-10-18 05:53:00,2.4018,2.402,2.40175,2.4018,232400000.0
2007-10-18 05:54:00,2.4018,2.40195,2.40175,2.40195,224800000.0
2007-10-18 05:55:00,2.40195,2.4021,2.4019,2.40195,228900000.0
2007-10-18 05:56:00,2.40195,2.40195,2.40165,2.40165,334600000.0
2007-10-18 05:57:00,2.40165,2.4019,2.4016,2.40165,334700000.0
2007-10-18 05:58:00,2.40165,2.4018,2.40135,2.40155,368400000.0
2007-10-18 05:59:00,2.40155,2.4016,2.4011,2.40135,320800000.0
2007-10-18 06:00:00,2.40115,2.4012,2.40095,2.4012,290900000.0
2007-10-18 06:01:00,2.4012,2.4013,2.40085,2.40085,205600000.0
2007-10-18 06:02:00,2.40085,2.401,2.40045,2.40085,673800000.0
2007-10-18 06:03:00,2.4008,2.40115,2.40055,2.40095,863600000.0
2007-10-18 06:04:00,2.4008,2.4011,2.40075,2.4011,470000000.0
2007-10-18 06:05:00,2.4011,2.4011,2.40105,2.40105,88400000.0
2007-10-18 06:06:00,2.40105,2.4011,2.40085,2.40085,346200000.0
2007-10-18 06:07:00,2.40085,2.4011,2.40085,2.40105,339400000.0
2007-10-18 06:08:00,2.4011,2.4012,2.4008,2.401,330000000.0
2007-10-18 06:09:00,2.40095,2.4014,2.40095,2.4012,195000000.0
2007-10-18 06:10:00,2.4012,2.4013,2.401,2.4012,230500000.0
2007-10-18 06:11:00,2.4012,2.40135,2.4012,2.40125,84000000.0
2007-10-18 06:12:00,2.40125,2.40125,2.4012,2.40125,89600000.0
2007-10-18 06:13:00,2.40125,2.40125,2.4011,2.40125,60000000.0
2007-10-18 06:14:00,2.40125,2.40135,2.4011,2.40135,69600000.0
2007-10-18 06:15:00,2.4013,2.40155,2.4013,2.40155,152800000.0
2007-10-18 06:16:00,2.40155,2.4018,2.40155,2.40165,349600000.0
2007-10-18 06:17:00,2.4016,2.40195,2.40145,2.4018,645200000.0
2007-10-18 06:18:00,2.40175,2.402,2.40165,2.402,173400000.0
2007-10-18 06:19:00,2.402,2.402,2.40185,2.402,75500000.0
2007-10-18 06:20:00,2.402,2.40205,2.40175,2.4018,170700000.0
2007-10-18 06:21:00,2.4018,2.4018,2.40125,2.40125,304600000.0
2007-10-18 06:22:00,2.40135,2.40135,2.401,2.4012,563400000.0
2007-10-18 06:23:00,2.4012,2.40145,2.4012,2.40145,220800000.0
2007-10-18 06:24:00,2.40145,2.40145,2.4011,2.40145,403000000.0
2007-10-18 06:25:00,2.40145,2.4015,2.40125,2.40125,175800000.0
2007-10-18 06:26:00,2.4012,2.40125,2.40105,2.4011,202600000.0
2007-10-18 06:27:00,2.4011,2.40125,2.40105,2.4011,134600000.0
2007-10-18 06:28:00,2.4011,2.40135,2.4011,2.4012,187000000.0
2007-10-18 06:29:00,2.4012,2.4012,2.4008,2.40105,183200000.0
2007-10-18 06:30:00,2.40105,2.40105,2.40085,2.40105,142700000.0
2007-10-18 06:31:00,2.40105,2.40105,2.4009,2.4009,61400000.0
2007-10-18 06:32:00,2.4009,2.40105,2.4009,2.40095,81500000.0
2007-10-18 06:33:00,2.40095,2.4013,2.40095,2.4013,119300000.0
2007-10-18 06:34:00,2.4013,2.4013,2.40095,2.4013,32000000.0
2007-10-18 06:35:00,2.4013,2.4013,2.4007,2.4013,24800000.0
2007-10-18 06:36:00,2.4013,2.4013,2.4013,2.4013,56800000.0
2007-10-18 06:37:00,2.4013,2.4013,2.40065,2.40095,190000000.0
2007-10-18 06:38:00,2.40095,2.40115,2.40035,2.4005,568100000.0
2007-10-18 06:39:00,2.4005,2.40085,2.4002,2.40085,522600000.0
2007-10-18 06:40:00,2.40085,2.40085,2.4001,2.40055,718200000.0
2007-10-18 06:41:00,2.40055,2.40055,2.40005,2.40025,481800000.0
2007-10-18 06:42:00,2.40025,2.40045,2.40025,2.40035,285200000.0
2007-10-18 06:43:00,2.40035,2.40045,2.40025,2.40025,342600000.0
2007-10-18 06:44:00,2.40025,2.40105,2.40015,2.40025,480300000.0
2007-10-18 06:45:00,2.40045,2.40065,2.40025,2.40045,647600000.0
2007-10-18 06:46:00,2.40045,2.4006,2.40045,2.40045,335200000.0
2007-10-18 06:47:00,2.40045,2.40065,2.4004,2.4004,468400000.0
2007-10-18 06:48:00,2.4004,2.40075,2.4003,2.40075,374200000.0
2007-10-18 06:49:00,2.40075,2.40075,2.4003,2.40055,372000000.0
2007-10-18 06:50:00,2.40055,2.40055,2.40035,2.40035,283800000.0
2007-10-18 06:51:00,2.40035,2.4006,2.40035,2.4006,208200000.0
2007-10-18 06:52:00,2.4006,2.40075,2.4005,2.40055,253600000.0
2007-10-18 06:53:00,2.40055,2.40065,2.40035,2.40055,306900000.0
2007-10-18 06:54:00,2.40045,2.40045,2.4003,2.40045,269300000.0
2007-10-18 06:55:00,2.40045,2.40075,2.40045,2.40065,242800000.0
2007-10-18 06:56:00,2.40065,2.40085,2.40055,2.4006,529600000.0
2007-10-18 06:57:00,2.4006,2.40105,2.40055,2.40105,259600000.0
2007-10-18 06:58:00,2.40105,2.40105,2.4005,2.4006,298500000.0
2007-10-18 06:59:00,2.4006,2.4008,2.4006,2.4008,94400000.0
2007-10-18 07:00:00,2.4008,2.4008,2.4003,2.40035,202800000.0
2007-10-18 07:01:00,2.40035,2.4006,2.4003,2.4004,176300000.0
2007-10-18 07:02:00,2.4004,2.4006,2.4004,2.4005,70400000.0
2007-10-18 07:03:00,2.4005,2.4006,2.4005,2.40055,142800000.0
2007-10-18 07:04:00,2.40055,2.4006,2.4004,2.40055,172000000.0
2007-10-18 07:05:00,2.4005,2.4011,2.4005,2.4009,228500000.0
2007-10-18 07:06:00,2.4009,2.4011,2.40065,2.40105,370000000.0
2007-10-18 07:07:00,2.40105,2.40105,2.4008,2.4009,180400000.0
2007-10-18 07:08:00,2.4009,2.40115,2.4009,2.40115,161600000.0
2007-10-18 07:09:00,2.40115,2.40115,2.40115,2.40115,156000000.0
2007-10-18 07:10:00,2.40115,2.40115,2.4009,2.40095,160800000.0
2007-10-18 07:11:00,2.40095,2.40105,2.4009,2.40105,234100000.0
2007-10-18 07:12:00,2.4009,2.40115,2.4009,2.40095,472200000.0
2007-10-18 07:13:00,2.40105,2.40175,2.40085,2.40175,633400000.0
2007-10-18 07:14:00,2.4018,2.40195,2.40165,2.40175,242100000.0
2007-10-18 07:15:00,2.40175,2.40185,2.40155,2.40165,258600000.0
2007-10-18 07:16:00,2.40165,2.40165,2.4013,2.4013,432300000.0
2007-10-18 07:17:00,2.4013,2.40205,2.4013,2.40185,665600000.0
2007-10-18 07:18:00,2.40175,2.40225,2.40175,2.4021,407800000.0
2007-10-18 07:19:00,2.4021,2.40225,2.40185,2.40195,349000000.0
2007-10-18 07:20:00,2.40195,2.40215,2.40195,2.40215,157500000.0
2007-10-18 07:21:00,2.40215,2.40215,2.40185,2.40195,350300000.0
2007-10-18 07:22:00,2.40195,2.40205,2.40195,2.40195,147400000.0
2007-10-18 07:23:00,2.40195,2.4021,2.40185,2.402,347600000.0
2007-10-18 07:24:00,2.402,2.40215,2.40195,2.4021,434600000.0
2007-10-18 07:25:00,2.4021,2.40215,2.402,2.40215,177900000.0
2007-10-18 07:26:00,2.40215,2.40225,2.4021,2.40215,223600000.0
2007-10-18 07:27:00,2.40215,2.40225,2.40185,2.40185,220200000.0
2007-10-18 07:28:00,2.40185,2.4021,2.40185,2.40185,156200000.0
2007-10-18 07:29:00,2.40185,2.40215,2.40185,2.402,214500000.0
2007-10-18 07:30:00,2.40195,2.4022,2.40195,2.402,123100000.0
2007-10-18 07:31:00,2.402,2.402,2.40195,2.402,78400000.0
2007-10-18 07:32:00,2.402,2.40205,2.40185,2.40205,161600000.0
2007-10-18 07:33:00,2.40205,2.40245,2.4019,2.40245,576700000.0
2007-10-18 07:34:00,2.40245,2.40255,2.40225,2.40235,802200000.0
2007-10-18 07:35:00,2.40235,2.40235,2.40195,2.40195,452800000.0
2007-10-18 07:36:00,2.40195,2.40215,2.40165,2.40175,616800000.0
2007-10-18 07:37:00,2.40185,2.40195,2.40175,2.40175,462000000.0
2007-10-18 07:38:00,2.40175,2.40175,2.40155,2.40175,432000000.0
2007-10-18 07:39:00,2.40175,2.40205,2.40175,2.4018,776400000.0
2007-10-18 07:40:00,2.40185,2.40195,2.40175,2.40185,727000000.0
2007-10-18 07:41:00,2.40185,2.40185,2.40155,2.40165,612000000.0
2007-10-18 07:42:00,2.40165,2.40165,2.40155,2.4016,665200000.0
2007-10-18 07:43:00,2.4016,2.40175,2.40155,2.40175,414000000.0
2007-10-18 07:44:00,2.40175,2.402,2.40145,2.40165,669000000.0
2007-10-18 07:45:00,2.40165,2.40195,2.40135,2.4016,471200000.0
2007-10-18 07:46:00,2.4016,2.4016,2.401,2.4015,625700002.0
2007-10-18 07:47:00,2.4015,2.4015,2.40115,2.4013,358600000.0
2007-10-18 07:48:00,2.4015,2.4018,2.4013,2.4018,583900000.0
2007-10-18 07:49:00,2.40165,2.4026,2.4016,2.4026,381500000.0
2007-10-18 07:50:00,2.4026,2.4026,2.40205,2.4026,358800000.0
2007-10-18 07:51:00,2.4026,2.4029,2.4023,2.4026,261100000.0
2007-10-18 07:52:00,2.4026,2.4035,2.4026,2.4029,329700000.0
2007-10-18 07:53:00,2.4029,2.4032,2.4029,2.4032,163200000.0
2007-10-18 07:54:00,2.4032,2.4034,2.40285,2.4034,595900000.0
2007-10-18 07:55:00,2.4034,2.4034,2.403,2.4034,292800000.0
2007-10-18 07:56:00,2.4034,2.4034,2.4032,2.4032,199200000.0
2007-10-18 07:57:00,2.4032,2.4039,2.4032,2.40345,422500000.0
2007-10-18 07:58:00,2.4035,2.4043,2.4035,2.4043,460900000.0
2007-10-18 07:59:00,2.4043,2.4046,2.4042,2.4043,336000000.0
2007-10-18 08:00:00,2.4042,2.4045,2.4041,2.4043,430600000.0
2007-10-18 08:01:00,2.40425,2.4046,2.4038,2.4041,584300000.0
2007-10-18 08:02:00,2.4041,2.4046,2.4037,2.4046,415400000.0
2007-10-18 08:03:00,2.4046,2.4048,2.40425,2.4046,274500000.0
2007-10-18 08:04:00,2.4046,2.4052,2.40455,2.4048,394300000.0
2007-10-18 08:05:00,2.40475,2.4055,2.4044,2.40505,450300000.0
2007-10-18 08:06:00,2.4053,2.4059,2.40505,2.4055,374600000.0
2007-10-18 08:07:00,2.4055,2.4057,2.4053,2.4053,230400000.0
2007-10-18 08:08:00,2.4053,2.4053,2.405,2.405,319900000.0
2007-10-18 08:09:00,2.405,2.4054,2.40485,2.4052,429900000.0
2007-10-18 08:10:00,2.4052,2.4055,2.4048,2.4051,533600000.0
2007-10-18 08:11:00,2.4051,2.4053,2.40475,2.405,705800000.0
2007-10-18 08:12:00,2.405,2.4058,2.405,2.4054,443000000.0
2007-10-18 08:13:00,2.4054,2.4055,2.40495,2.40525,492600000.0
2007-10-18 08:14:00,2.40525,2.4053,2.40495,2.40505,560300000.0
2007-10-18 08:15:00,2.4051,2.4053,2.40485,2.40495,801700000.0
2007-10-18 08:16:00,2.40495,2.40515,2.4048,2.4048,545400000.0
2007-10-18 08:17:00,2.40495,2.40535,2.4047,2.40535,604700000.0
2007-10-18 08:18:00,2.40535,2.40545,2.40505,2.40515,723000000.0
2007-10-18 08:19:00,2.40515,2.4053,2.40475,2.40475,681400000.0
2007-10-18 08:20:00,2.40475,2.40505,2.40455,2.40505,691500000.0
2007-10-18 08:21:00,2.40505,2.40575,2.40505,2.40545,616800000.0
2007-10-18 08:22:00,2.40555,2.40565,2.40485,2.40495,626600000.0
2007-10-18 08:23:00,2.40495,2.40505,2.40465,2.40465,808800000.0
2007-10-18 08:24:00,2.40465,2.40495,2.40455,2.40475,1086000000.0
2007-10-18 08:25:00,2.40475,2.40485,2.40425,2.40485,948600000.0
2007-10-18 08:26:00,2.40485,2.4052,2.40465,2.4052,725600000.0
2007-10-18 08:27:00,2.40525,2.4056,2.40515,2.4053,541400000.0
2007-10-18 08:28:00,2.4053,2.4056,2.4052,2.4054,318600000.0
2007-10-18 08:29:00,2.4054,2.4057,2.4052,2.40535,227800000.0
2007-10-18 08:30:00,2.4054,2.40545,2.40465,2.4047,151200000.0
2007-10-18 08:31:00,2.40465,2.40465,2.40425,2.40455,542100000.0
2007-10-18 08:32:00,2.40455,2.4056,2.40455,2.40515,596400000.0
2007-10-18 08:33:00,2.40515,2.40515,2.40415,2.4044,568000000.0
2007-10-18 08:34:00,2.40435,2.40455,2.40425,2.40445,518000000.0
2007-10-18 08:35:00,2.40445,2.40445,2.40415,2.4044,924200000.0
2007-10-18 08:36:00,2.4044,2.40465,2.40415,2.40465,571200000.0
2007-10-18 08:37:00,2.40465,2.4049,2.40335,2.40335,509300000.0
2007-10-18 08:38:00,2.40335,2.40335,2.40265,2.40275,506200000.0
2007-10-18 08:39:00,2.40275,2.4032,2.4024,2.4024,366200000.0
2007-10-18 08:40:00,2.4024,2.4024,2.40125,2.4021,471400000.0
2007-10-18 08:41:00,2.40195,2.4025,2.40195,2.4023,382300000.0
2007-10-18 08:42:00,2.4023,2.4027,2.4021,2.40215,252100000.0
2007-10-18 08:43:00,2.40215,2.40215,2.40155,2.40185,571300000.0
2007-10-18 08:44:00,2.40185,2.4025,2.4016,2.4022,658300000.0
2007-10-18 08:45:00,2.4022,2.4023,2.40185,2.40205,754800000.0
2007-10-18 08:46:00,2.40205,2.40265,2.40205,2.40255,733900000.0
2007-10-18 08:47:00,2.40255,2.40305,2.4025,2.403,362800000.0
2007-10-18 08:48:00,2.403,2.4032,2.4027,2.4027,482000000.0
2007-10-18 08:49:00,2.4027,2.4028,2.4019,2.4021,422600000.0
2007-10-18 08:50:00,2.4021,2.40245,2.40185,2.40185,486100000.0
2007-10-18 08:51:00,2.402,2.402,2.40075,2.40105,685200000.0
2007-10-18 08:52:00,2.40075,2.4011,2.39925,2.4008,739700000.0
2007-10-18 08:53:00,2.4008,2.4009,2.4004,2.40065,947600000.0
2007-10-18 08:54:00,2.40065,2.40065,2.39945,2.39985,1005400000.0
2007-10-18 08:55:00,2.39985,2.40035,2.39965,2.39965,546700000.0
2007-10-18 08:56:00,2.3996,2.39995,2.39895,2.39895,514600000.0
2007-10-18 08:57:00,2.39895,2.4,2.3989,2.39985,548800000.0
2007-10-18 08:58:00,2.39985,2.4001,2.39935,2.39935,411200000.0
2007-10-18 08:59:00,2.39935,2.39965,2.3992,2.39965,427400000.0
2007-10-18 09:00:00,2.39965,2.4001,2.39945,2.39975,888400000.0
2007-10-18 09:01:00,2.39975,2.4,2.39945,2.4,720800000.0
2007-10-18 09:02:00,2.4,2.4002,2.39965,2.39965,909600000.0
2007-10-18 09:03:00,2.39975,2.40015,2.39965,2.3998,668000000.0
2007-10-18 09:04:00,2.3998,2.39985,2.39945,2.3998,612400000.0
2007-10-18 09:05:00,2.3998,2.4006,2.3998,2.40035,822800002.0
2007-10-18 09:06:00,2.40035,2.4006,2.40015,2.40035,300400000.0
2007-10-18 09:07:00,2.40035,2.4008,2.40025,2.40075,886200000.0
2007-10-18 09:08:00,2.40065,2.40085,2.40055,2.40055,628600000.0
2007-10-18 09:09:00,2.40055,2.40075,2.4004,2.40055,565600000.0
2007-10-18 09:10:00,2.4005,2.40055,2.39975,2.39975,559700000.0
2007-10-18 09:11:00,2.39975,2.4001,2.3997,2.4001,621600000.0
2007-10-18 09:12:00,2.4001,2.4009,2.39995,2.40075,536400000.0
2007-10-18 09:13:00,2.4008,2.401,2.4004,2.4007,915400001.0
2007-10-18 09:14:00,2.40065,2.40135,2.40055,2.40135,842100000.0
2007-10-18 09:15:00,2.40135,2.4017,2.40115,2.40125,495200000.0
2007-10-18 09:16:00,2.40125,2.4016,2.40075,2.4009,542200000.0
2007-10-18 09:17:00,2.4009,2.40115,2.4008,2.4011,499600000.0
2007-10-18 09:18:00,2.4011,2.4012,2.4002,2.4002,605800000.0
2007-10-18 09:19:00,2.4002,2.4009,2.40005,2.40055,879000000.0
2007-10-18 09:20:00,2.40055,2.40095,2.4005,2.40055,1002500006.0
2007-10-18 09:21:00,2.40055,2.4008,2.4004,2.4007,617100000.0
2007-10-18 09:22:00,2.4007,2.40075,2.40015,2.40025,337200000.0
2007-10-18 09:23:00,2.40025,2.40055,2.39995,2.40045,774400000.0
2007-10-18 09:24:00,2.40045,2.40065,2.40045,2.4006,493200000.0
2007-10-18 09:25:00,2.4006,2.40065,2.4002,2.40025,357600000.0
2007-10-18 09:26:00,2.40035,2.40065,2.40025,2.40055,469000000.0
2007-10-18 09:27:00,2.40055,2.40065,2.4005,2.40055,409500000.0
2007-10-18 09:28:00,2.40055,2.4007,2.39945,2.39965,825600000.0
2007-10-18 09:29:00,2.39965,2.39965,2.39895,2.39935,737500000.0
2007-10-18 09:30:00,2.39935,2.3995,2.39885,2.3995,611600000.0
2007-10-18 09:31:00,2.3995,2.4,2.3994,2.39985,580900000.0
2007-10-18 09:32:00,2.39975,2.4,2.39945,2.39955,857600000.0
2007-10-18 09:33:00,2.39955,2.39975,2.39925,2.3995,751600000.0
2007-10-18 09:34:00,2.3995,2.3995,2.39885,2.39895,744800000.0
2007-10-18 09:35:00,2.39895,2.3995,2.39875,2.39945,609900001.0
2007-10-18 09:36:00,2.39945,2.3995,2.39855,2.39875,753800000.0
2007-10-18 09:37:00,2.39875,2.3988,2.398,2.39835,752500000.0
2007-10-18 09:38:00,2.39835,2.39855,2.39745,2.39755,1062000000.0
2007-10-18 09:39:00,2.39765,2.39835,2.39755,2.39815,638100000.0
2007-10-18 09:40:00,2.39815,2.39835,2.39755,2.39755,596400000.0
2007-10-18 09:41:00,2.39755,2.39845,2.39745,2.39845,1217499999.0
2007-10-18 09:42:00,2.39845,2.39875,2.39825,2.39845,832600000.0
2007-10-18 09:43:00,2.39845,2.39865,2.39835,2.3986,858800000.0
2007-10-18 09:44:00,2.3986,2.39895,2.3985,2.39885,568500005.0
2007-10-18 09:45:00,2.39895,2.39955,2.3988,2.39955,624900000.0
2007-10-18 09:46:00,2.39955,2.3996,2.3992,2.39925,588300000.0
2007-10-18 09:47:00,2.39925,2.39935,2.3988,2.39925,948800001.0
2007-10-18 09:48:00,2.39925,2.39945,2.39895,2.39905,768600003.0
2007-10-18 09:49:00,2.39905,2.39925,2.39895,2.39905,551600000.0
2007-10-18 09:50:00,2.39905,2.39915,2.3987,2.39875,676100001.0
2007-10-18 09:51:00,2.39875,2.39885,2.39855,2.39875,642600007.0
2007-10-18 09:52:00,2.39875,2.39915,2.39845,2.39855,561700000.0
2007-10-18 09:53:00,2.39835,2.39845,2.3978,2.39835,1091100000.0
2007-10-18 09:54:00,2.39835,2.39845,2.39685,2.39695,826400000.0
2007-10-18 09:55:00,2.39715,2.39745,2.39615,2.39655,738800000.0
2007-10-18 09:56:00,2.39655,2.39715,2.39605,2.39715,631600000.0
2007-10-18 09:57:00,2.39715,2.39735,2.39695,2.39715,534500000.0
2007-10-18 09:58:00,2.39715,2.39735,2.39695,2.39725,487900000.0
2007-10-18 09:59:00,2.3972,2.39735,2.39705,2.39715,703300002.0
2007-10-18 10:00:00,2.39715,2.39715,2.3964,2.39655,518000000.0
2007-10-18 10:01:00,2.39655,2.39695,2.39645,2.3968,563000000.0
2007-10-18 10:02:00,2.3968,2.39705,2.39655,2.39685,905700001.0
2007-10-18 10:03:00,2.39685,2.3969,2.39585,2.39625,477600000.0
2007-10-18 10:04:00,2.39625,2.39625,2.3942,2.39595,484300000.0
2007-10-18 10:05:00,2.39595,2.39625,2.39555,2.39585,786300001.0
2007-10-18 10:06:00,2.39585,2.39635,2.39575,2.39635,548399999.0
2007-10-18 10:07:00,2.39635,2.39655,2.3961,2.3964,576200000.0
2007-10-18 10:08:00,2.3964,2.3968,2.3964,2.39655,589299996.0
2007-10-18 10:09:00,2.39655,2.3967,2.39575,2.39615,711899998.0
2007-10-18 10:10:00,2.39615,2.39655,2.3958,2.39655,722900000.0
2007-10-18 10:11:00,2.39655,2.39665,2.3958,2.39595,918000000.0
2007-10-18 10:12:00,2.39595,2.39715,2.39595,2.39715,874800000.0
2007-10-18 10:13:00,2.39715,2.39715,2.39635,2.39635,458000000.0
2007-10-18 10:14:00,2.3964,2.3966,2.3963,2.3963,210400000.0
2007-10-18 10:15:00,2.3963,2.39645,2.39615,2.39625,317000001.0
2007-10-18 10:16:00,2.3963,2.39715,2.3963,2.397,452300000.0
2007-10-18 10:17:00,2.397,2.39715,2.39695,2.39705,407800001.0
2007-10-18 10:18:00,2.39705,2.39735,2.3965,2.3966,440400006.0
2007-10-18 10:19:00,2.39655,2.3969,2.39645,2.3969,566500000.0
2007-10-18 10:20:00,2.39685,2.39695,2.39645,2.39655,863000000.0
2007-10-18 10:21:00,2.39655,2.39695,2.3964,2.3965,711200000.0
2007-10-18 10:22:00,2.3965,2.39675,2.3963,2.39675,511200000.0
2007-10-18 10:23:00,2.39665,2.39705,2.39625,2.39625,565200000.0
2007-10-18 10:24:00,2.39625,2.39625,2.3957,2.3958,427800000.0
2007-10-18 10:25:00,2.39575,2.39595,2.3957,2.39575,455000000.0
2007-10-18 10:26:00,2.3958,2.3963,2.39565,2.39605,815600000.0
2007-10-18 10:27:00,2.39605,2.3965,2.396,2.39615,504500000.0
2007-10-18 10:28:00,2.39615,2.3963,2.396,2.3962,389200000.0
2007-10-18 10:29:00,2.3962,2.39645,2.39575,2.39645,807899999.0
2007-10-18 10:30:00,2.39645,2.40035,2.39645,2.39935,583800000.0
2007-10-18 10:31:00,2.39935,2.39975,2.39935,2.3997,1043500000.0
2007-10-18 10:32:00,2.39945,2.40015,2.39945,2.3998,1064799999.0
2007-10-18 10:33:00,2.3998,2.39985,2.3989,2.39905,855700000.0
2007-10-18 10:34:00,2.39905,2.39925,2.39805,2.39835,990200000.0
2007-10-18 10:35:00,2.39835,2.39875,2.39825,2.39825,906800000.0
2007-10-18 10:36:00,2.39825,2.39825,2.39685,2.39705,995000000.0
2007-10-18 10:37:00,2.39705,2.39735,2.39665,2.39705,1178000000.0
2007-10-18 10:38:00,2.39705,2.3974,2.39635,2.39655,664600000.0
2007-10-18 10:39:00,2.3965,2.39695,2.39625,2.39695,813300000.0
2007-10-18 10:40:00,2.39695,2.39715,2.3965,2.39715,498800000.0
2007-10-18 10:41:00,2.39715,2.39765,2.39715,2.3976,723200000.0
2007-10-18 10:42:00,2.3976,2.39825,2.3975,2.39795,912000000.0
2007-10-18 10:43:00,2.39795,2.39805,2.3976,2.39785,612900000.0
2007-10-18 10:44:00,2.39795,2.39885,2.39795,2.3983,508800000.0
2007-10-18 10:45:00,2.3983,2.39885,2.3981,2.39865,580000000.0
2007-10-18 10:46:00,2.39885,2.39915,2.3986,2.39885,685500000.0
2007-10-18 10:47:00,2.39885,2.4002,2.39875,2.39965,798600000.0
2007-10-18 10:48:00,2.39975,2.401,2.3995,2.40055,898699999.0
2007-10-18 10:49:00,2.40035,2.40065,2.40015,2.40065,778000000.0
2007-10-18 10:50:00,2.40065,2.4007,2.40015,2.40015,1020100000.0
2007-10-18 10:51:00,2.40015,2.40035,2.39995,2.40005,941600000.0
2007-10-18 10:52:00,2.40005,2.40025,2.39985,2.39995,365600000.0
2007-10-18 10:53:00,2.40005,2.40025,2.39995,2.39995,561200000.0
2007-10-18 10:54:00,2.39995,2.4,2.39925,2.39925,581800000.0
2007-10-18 10:55:00,2.39925,2.3997,2.3992,2.39925,560900000.0
2007-10-18 10:56:00,2.39925,2.39935,2.39865,2.3989,766100000.0
2007-10-18 10:57:00,2.3989,2.39965,2.39885,2.39935,516400000.0
2007-10-18 10:58:00,2.39935,2.39975,2.39905,2.39915,912899997.0
2007-10-18 10:59:00,2.39915,2.39925,2.39875,2.39895,745300000.0
2007-10-18 11:00:00,2.39895,2.39935,2.39845,2.39845,651700000.0
2007-10-18 11:01:00,2.39845,2.39895,2.39845,2.3988,385500000.0
2007-10-18 11:02:00,2.3988,2.39885,2.39795,2.39795,590500000.0
2007-10-18 11:03:00,2.39795,2.39805,2.39775,2.398,544400000.0
2007-10-18 11:04:00,2.398,2.3986,2.398,2.3985,710800000.0
2007-10-18 11:05:00,2.3985,2.3985,2.3975,2.3976,596600000.0
2007-10-18 11:06:00,2.39765,2.39785,2.39665,2.39695,1086200000.0
2007-10-18 11:07:00,2.3969,2.3975,2.3967,2.39735,956800001.0
2007-10-18 11:08:00,2.39735,2.39735,2.39705,2.39715,766400000.0
2007-10-18 11:09:00,2.39715,2.39715,2.39645,2.3966,842600000.0
2007-10-18 11:10:00,2.3966,2.3966,2.3962,2.3963,320100000.0
2007-10-18 11:11:00,2.3963,2.39635,2.39485,2.39495,628400000.0
2007-10-18 11:12:00,2.39495,2.39545,2.3948,2.39525,528800000.0
2007-10-18 11:13:00,2.39525,2.39545,2.39505,2.39545,744300005.0
2007-10-18 11:14:00,2.39545,2.3959,2.39545,2.3959,465600000.0
2007-10-18 11:15:00,2.3959,2.39705,2.3958,2.397,698400000.0
2007-10-18 11:16:00,2.397,2.397,2.3963,2.3963,679399999.0
2007-10-18 11:17:00,2.3963,2.39645,2.39605,2.3964,412100000.0
2007-10-18 11:18:00,2.3965,2.3972,2.3965,2.397,560000000.0
2007-10-18 11:19:00,2.397,2.3975,2.3969,2.3972,523200000.0
2007-10-18 11:20:00,2.3972,2.3973,2.3968,2.3968,303200000.0
2007-10-18 11:21:00,2.3968,2.39745,2.39675,2.39745,453400000.0
2007-10-18 11:22:00,2.39745,2.39765,2.39715,2.3974,751700000.0
2007-10-18 11:23:00,2.3974,2.39755,2.39715,2.39745,659600000.0
2007-10-18 11:24:00,2.3975,2.39785,2.39745,2.39755,716000000.0
2007-10-18 11:25:00,2.39755,2.398,2.39755,2.39775,812400000.0
2007-10-18 11:26:00,2.39785,2.39785,2.39715,2.39715,865200001.0
2007-10-18 11:27:00,2.39715,2.3975,2.39705,2.3975,978800000.0
2007-10-18 11:28:00,2.3975,2.39755,2.39695,2.3974,919200000.0
2007-10-18 11:29:00,2.3974,2.3975,2.3971,2.39745,549200000.0
2007-10-18 11:30:00,2.39745,2.39795,2.39735,2.3974,644000000.0
2007-10-18 11:31:00,2.3974,2.39765,2.39725,2.39745,1010600000.0
2007-10-18 11:32:00,2.39745,2.3982,2.39735,2.3982,670700000.0
2007-10-18 11:33:00,2.3982,2.3987,2.39805,2.39835,927400000.0
2007-10-18 11:34:00,2.39835,2.3986,2.3978,2.3982,692100000.0
2007-10-18 11:35:00,2.3982,2.3982,2.39795,2.39805,836800000.0
2007-10-18 11:36:00,2.39805,2.3982,2.3978,2.3978,492400000.0
2007-10-18 11:37:00,2.39785,2.39785,2.39735,2.39775,765200000.0
2007-10-18 11:38:00,2.39775,2.3979,2.39755,2.39755,973600000.0
2007-10-18 11:39:00,2.39755,2.39815,2.3975,2.39795,599700000.0
2007-10-18 11:40:00,2.39795,2.39795,2.39745,2.39755,1006799997.0
2007-10-18 11:41:00,2.39745,2.3976,2.3972,2.39745,698800000.0
2007-10-18 11:42:00,2.39745,2.3975,2.3972,2.3973,705600000.0
2007-10-18 11:43:00,2.39735,2.3978,2.39725,2.39765,666899997.0
2007-10-18 11:44:00,2.39765,2.39785,2.3976,2.39785,777600004.0
2007-10-18 11:45:00,2.39785,2.3985,2.39785,2.39835,730600000.0
2007-10-18 11:46:00,2.39835,2.39855,2.39825,2.39845,739200000.0
2007-10-18 11:47:00,2.39835,2.39885,2.39835,2.39875,743600000.0
2007-10-18 11:48:00,2.39875,2.39885,2.39845,2.39855,547200000.0
2007-10-18 11:49:00,2.39855,2.3986,2.39825,2.3984,488600001.0
2007-10-18 11:50:00,2.3984,2.399,2.39815,2.399,619200000.0
2007-10-18 11:51:00,2.399,2.3991,2.39845,2.39845,654200000.0
2007-10-18 11:52:00,2.39845,2.3987,2.39835,2.3986,495200000.0
2007-10-18 11:53:00,2.3986,2.39915,2.3986,2.3991,367200000.0
2007-10-18 11:54:00,2.3991,2.3991,2.3983,2.39845,384800000.0
2007-10-18 11:55:00,2.39845,2.3988,2.3979,2.3979,498000000.0
2007-10-18 11:56:00,2.3979,2.398,2.39775,2.3979,648400000.0
2007-10-18 11:57:00,2.3979,2.398,2.3977,2.3978,935500006.0
2007-10-18 11:58:00,2.3978,2.39795,2.39715,2.39735,1002800002.0
2007-10-18 11:59:00,2.39735,2.3977,2.3973,2.3976,432000000.0
2007-10-18 12:00:00,2.3976,2.3979,2.3976,2.39785,382600003.0
2007-10-18 12:01:00,2.39785,2.398,2.39765,2.39765,461699999.0
2007-10-18 12:02:00,2.3977,2.3977,2.39705,2.39715,696700000.0
2007-10-18 12:03:00,2.39715,2.39735,2.39705,2.39705,724000000.0
2007-10-18 12:04:00,2.39705,2.39735,2.3968,2.3968,577600000.0
2007-10-18 12:05:00,2.3968,2.3973,2.39675,2.3971,717600000.0
2007-10-18 12:06:00,2.3971,2.3974,2.3971,2.3973,465100000.0
2007-10-18 12:07:00,2.39725,2.39745,2.39725,2.39745,194500000.0
2007-10-18 12:08:00,2.39745,2.3976,2.39735,2.39745,214000000.0
2007-10-18 12:09:00,2.39745,2.39745,2.3968,2.39705,302000000.0
2007-10-18 12:10:00,2.39715,2.3972,2.39685,2.39705,832700000.0
2007-10-18 12:11:00,2.397,2.3971,2.39675,2.39675,494900000.0
2007-10-18 12:12:00,2.39675,2.39705,2.39665,2.39695,740200000.0
2007-10-18 12:13:00,2.3969,2.39715,2.39685,2.39685,562800000.0
2007-10-18 12:14:00,2.39685,2.39705,2.39685,2.39695,925200005.0
2007-10-18 12:15:00,2.39695,2.3972,2.3969,2.397,403800000.0
2007-10-18 12:16:00,2.397,2.39715,2.39685,2.39715,749200000.0
2007-10-18 12:17:00,2.39715,2.39725,2.39655,2.39695,767600000.0
2007-10-18 12:18:00,2.39695,2.39725,2.3969,2.3972,557200000.0
2007-10-18 12:19:00,2.3972,2.39745,2.39685,2.39705,688300000.0
2007-10-18 12:20:00,2.39705,2.39715,2.39655,2.39655,804000000.0
2007-10-18 12:21:00,2.39655,2.39665,2.39615,2.3962,435600000.0
2007-10-18 12:22:00,2.3962,2.39665,2.39585,2.39665,550899999.0
2007-10-18 12:23:00,2.39665,2.39695,2.3966,2.39685,715000000.0
2007-10-18 12:24:00,2.39685,2.39685,2.3963,2.39635,540000000.0
2007-10-18 12:25:00,2.39635,2.39665,2.39635,2.39665,496000000.0
2007-10-18 12:26:00,2.39665,2.39675,2.39655,2.39665,387300000.0
2007-10-18 12:27:00,2.39665,2.39665,2.39615,2.39625,544000000.0
2007-10-18 12:28:00,2.39625,2.39665,2.39615,2.39635,926800003.0
2007-10-18 12:29:00,2.39635,2.39635,2.39615,2.39625,424200000.0
2007-10-18 12:30:00,2.3962,2.3964,2.39615,2.39615,710800000.0
2007-10-18 12:31:00,2.39615,2.3965,2.39615,2.3965,393200000.0
2007-10-18 12:32:00,2.3965,2.3966,2.39605,2.39615,404900000.0
2007-10-18 12:33:00,2.39615,2.39625,2.39545,2.39575,634800000.0
2007-10-18 12:34:00,2.39575,2.39595,2.39555,2.39555,804000000.0
2007-10-18 12:35:00,2.39555,2.39595,2.39555,2.39585,1128999999.0
2007-10-18 12:36:00,2.39585,2.39585,2.39565,2.39575,652800000.0
2007-10-18 12:37:00,2.39575,2.39585,2.39555,2.39565,684500000.0
2007-10-18 12:38:00,2.3956,2.39585,2.39545,2.39545,478500000.0
2007-10-18 12:39:00,2.39545,2.39545,2.3942,2.39445,820800000.0
2007-10-18 12:40:00,2.39445,2.3945,2.3939,2.39405,1052900000.0
2007-10-18 12:41:00,2.39415,2.3951,2.3939,2.395,777800000.0
2007-10-18 12:42:00,2.395,2.39565,2.3949,2.39545,1132899993.0
2007-10-18 12:43:00,2.39545,2.39555,2.39535,2.39545,682099999.0
2007-10-18 12:44:00,2.39545,2.3957,2.39545,2.39545,434400000.0
2007-10-18 12:45:00,2.39545,2.39545,2.39505,2.3951,449800000.0
2007-10-18 12:46:00,2.3951,2.3955,2.3951,2.3953,592000000.0
2007-10-18 12:47:00,2.39525,2.39565,2.39525,2.3955,648600000.0
2007-10-18 12:48:00,2.3955,2.39565,2.39525,2.3954,709600000.0
2007-10-18 12:49:00,2.3954,2.3957,2.39515,2.39535,518400000.0
2007-10-18 12:50:00,2.39535,2.3957,2.3953,2.3957,500800000.0
2007-10-18 12:51:00,2.3957,2.39585,2.3955,2.39555,722800000.0
2007-10-18 12:52:00,2.3956,2.39565,2.3953,2.39565,858400000.0
2007-10-18 12:53:00,2.39565,2.3958,2.3955,2.39555,286000000.0
2007-10-18 12:54:00,2.39555,2.3956,2.39545,2.39555,397300000.0
2007-10-18 12:55:00,2.39555,2.39565,2.39535,2.39555,384000000.0
2007-10-18 12:56:00,2.39555,2.39585,2.39535,2.39535,790000000.0
2007-10-18 12:57:00,2.39535,2.39545,2.39505,2.39505,594000000.0
2007-10-18 12:58:00,2.3951,2.3955,2.39505,2.39545,567000000.0
2007-10-18 12:59:00,2.3955,2.39565,2.3952,2.3952,541200000.0
2007-10-18 13:00:00,2.39505,2.3954,2.39475,2.39485,962000000.0
2007-10-18 13:01:00,2.39475,2.3948,2.39435,2.39475,1078800000.0
2007-10-18 13:02:00,2.39475,2.3951,2.39475,2.39505,805200000.0
2007-10-18 13:03:00,2.39505,2.39545,2.39495,2.39525,813100000.0
2007-10-18 13:04:00,2.39525,2.39575,2.39515,2.39545,950200000.0
2007-10-18 13:05:00,2.39535,2.39555,2.39475,2.39505,675600000.0
2007-10-18 13:06:00,2.39505,2.39565,2.39485,2.39535,719100000.0
2007-10-18 13:07:00,2.39545,2.39605,2.39535,2.39605,880400000.0
2007-10-18 13:08:00,2.39605,2.39615,2.39505,2.39515,895600000.0
2007-10-18 13:09:00,2.39515,2.39515,2.39435,2.39475,812100000.0
2007-10-18 13:10:00,2.39475,2.3955,2.39475,2.3955,1101600000.0
2007-10-18 13:11:00,2.3955,2.3955,2.39505,2.39525,720000000.0
2007-10-18 13:12:00,2.39525,2.39535,2.39495,2.39505,768800000.0
2007-10-18 13:13:00,2.39515,2.39545,2.39505,2.3954,832500000.0
2007-10-18 13:14:00,2.3954,2.39595,2.3954,2.3957,1126800001.0
2007-10-18 13:15:00,2.3957,2.39615,2.3956,2.39575,625200000.0
2007-10-18 13:16:00,2.39575,2.39585,2.395,2.39515,644800000.0
2007-10-18 13:17:00,2.39515,2.39565,2.39515,2.39545,700000000.0
2007-10-18 13:18:00,2.39545,2.3957,2.39535,2.3954,530800000.0
2007-10-18 13:19:00,2.3954,2.39565,2.3951,2.3954,865200000.0
2007-10-18 13:20:00,2.3954,2.3958,2.3954,2.39545,554900000.0
2007-10-18 13:21:00,2.39545,2.39555,2.395,2.39525,587400000.0
2007-10-18 13:22:00,2.39525,2.39545,2.39475,2.39475,715300003.0
2007-10-18 13:23:00,2.39475,2.3952,2.39475,2.39495,390600000.0
2007-10-18 13:24:00,2.39495,2.39505,2.39475,2.395,528800000.0
2007-10-18 13:25:00,2.395,2.39525,2.39495,2.39505,521600000.0
2007-10-18 13:26:00,2.39505,2.39515,2.39495,2.395,418400000.0
2007-10-18 13:27:00,2.39505,2.3955,2.395,2.39545,615200000.0
2007-10-18 13:28:00,2.39545,2.39565,2.39505,2.39525,748000000.0
2007-10-18 13:29:00,2.39525,2.39535,2.3948,2.39495,639200003.0
2007-10-18 13:30:00,2.39495,2.39515,2.39445,2.39445,569600000.0
2007-10-18 13:31:00,2.39445,2.3949,2.39445,2.39485,880700000.0
2007-10-18 13:32:00,2.3947,2.39565,2.39465,2.39555,799800000.0
2007-10-18 13:33:00,2.3956,2.39615,2.3955,2.3955,1028400000.0
2007-10-18 13:34:00,2.3955,2.39555,2.39485,2.39505,933200000.0
2007-10-18 13:35:00,2.39505,2.3953,2.39435,2.39455,772800000.0
2007-10-18 13:36:00,2.39455,2.39465,2.39375,2.39375,1072800001.0
2007-10-18 13:37:00,2.39375,2.39425,2.39375,2.39405,587200000.0
2007-10-18 13:38:00,2.39405,2.39415,2.3935,2.39365,547500000.0
2007-10-18 13:39:00,2.39365,2.39375,2.39315,2.39315,719400002.0
2007-10-18 13:40:00,2.39335,2.39345,2.39315,2.39335,633200000.0
2007-10-18 13:41:00,2.39335,2.39355,2.39325,2.39355,824200000.0
2007-10-18 13:42:00,2.39355,2.39375,2.39345,2.39355,677900000.0
2007-10-18 13:43:00,2.3936,2.39365,2.393,2.3933,740000000.0
2007-10-18 13:44:00,2.39335,2.39385,2.39325,2.39375,560000000.0
2007-10-18 13:45:00,2.39375,2.39405,2.3936,2.39365,376400000.0
2007-10-18 13:46:00,2.39365,2.39395,2.39355,2.39395,399600000.0
2007-10-18 13:47:00,2.39395,2.39445,2.3939,2.39415,551600000.0
2007-10-18 13:48:00,2.39415,2.3943,2.39405,2.39415,290000000.0
2007-10-18 13:49:00,2.39415,2.39445,2.3941,2.39415,380300000.0
2007-10-18 13:50:00,2.39415,2.39445,2.39415,2.39415,684800000.0
2007-10-18 13:51:00,2.39415,2.3943,2.39395,2.39395,761200000.0
2007-10-18 13:52:00,2.39395,2.39395,2.39355,2.39395,705300000.0
2007-10-18 13:53:00,2.39395,2.394,2.39295,2.39295,805600000.0
2007-10-18 13:54:00,2.39305,2.39305,2.39235,2.39235,772600001.0
2007-10-18 13:55:00,2.39235,2.39265,2.392,2.39215,602300000.0
2007-10-18 13:56:00,2.39215,2.3925,2.392,2.39225,513400000.0
2007-10-18 13:57:00,2.39225,2.3924,2.39195,2.3922,549200000.0
2007-10-18 13:58:00,2.3922,2.3931,2.3922,2.3929,665400003.0
2007-10-18 13:59:00,2.3929,2.3935,2.3925,2.39325,583100000.0
2007-10-18 14:00:00,2.39315,2.3932,2.39285,2.39295,637000000.0
2007-10-18 14:01:00,2.3929,2.3931,2.39225,2.3923,455200000.0
2007-10-18 14:02:00,2.3923,2.3926,2.39165,2.39235,593100000.0
2007-10-18 14:03:00,2.39225,2.3926,2.39165,2.392,591999999.0
2007-10-18 14:04:00,2.392,2.3921,2.39155,2.3921,591000000.0
2007-10-18 14:05:00,2.3919,2.39225,2.39145,2.39155,677200000.0
2007-10-18 14:06:00,2.39155,2.3918,2.39115,2.39135,944900000.0
2007-10-18 14:07:00,2.39135,2.39205,2.39125,2.39195,997900000.0
2007-10-18 14:08:00,2.39195,2.39215,2.39145,2.39155,1225400002.0
2007-10-18 14:09:00,2.3916,2.39175,2.39085,2.39095,1148200000.0
2007-10-18 14:10:00,2.39105,2.39115,2.39055,2.39085,856600000.0
2007-10-18 14:11:00,2.39085,2.39085,2.38945,2.39005,971900000.0
2007-10-18 14:12:00,2.39005,2.39195,2.38995,2.39185,788100000.0
2007-10-18 14:13:00,2.39185,2.39205,2.39155,2.3917,695600000.0
2007-10-18 14:14:00,2.3917,2.39305,2.39155,2.39275,907000000.0
2007-10-18 14:15:00,2.39275,2.39295,2.39195,2.39195,1200899996.0
2007-10-18 14:16:00,2.39195,2.39255,2.39155,2.39185,1222799996.0
2007-10-18 14:17:00,2.39185,2.39215,2.3917,2.3921,641600000.0
2007-10-18 14:18:00,2.3922,2.3928,2.39185,2.3919,806999998.0
2007-10-18 14:19:00,2.3922,2.3922,2.39115,2.3913,1228200001.0
2007-10-18 14:20:00,2.3913,2.39155,2.3909,2.3911,541200000.0
2007-10-18 14:21:00,2.3911,2.3916,2.3909,2.3915,561000000.0
2007-10-18 14:22:00,2.3915,2.3915,2.3909,2.3909,527900000.0
2007-10-18 14:23:00,2.3909,2.39145,2.3909,2.39145,602800000.0
2007-10-18 14:24:00,2.39145,2.3921,2.3914,2.39175,985199997.0
2007-10-18 14:25:00,2.39175,2.3919,2.3913,2.3913,576700000.0
2007-10-18 14:26:00,2.3913,2.39175,2.39115,2.39155,950399999.0
2007-10-18 14:27:00,2.39155,2.39165,2.39055,2.391,685400000.0
2007-10-18 14:28:00,2.391,2.39165,2.39075,2.3912,872799999.0
2007-10-18 14:29:00,2.3912,2.3915,2.39055,2.3915,626400002.0
2007-10-18 14:30:00,2.3915,2.3915,2.38965,2.39,773600000.0
2007-10-18 14:31:00,2.39025,2.39065,2.39005,2.39045,1208000000.0
2007-10-18 14:32:00,2.39045,2.39065,2.39015,2.39035,1028900000.0
2007-10-18 14:33:00,2.39035,2.3905,2.38975,2.39025,980400000.0
2007-10-18 14:34:00,2.3903,2.39055,2.39015,2.39035,697200000.0
2007-10-18 14:35:00,2.39035,2.3908,2.3903,2.3907,675600000.0
2007-10-18 14:36:00,2.3907,2.39115,2.39055,2.39065,942200000.0
2007-10-18 14:37:00,2.39065,2.3923,2.39065,2.392,1037700000.0
2007-10-18 14:38:00,2.39195,2.3923,2.39165,2.3919,775399999.0
2007-10-18 14:39:00,2.3919,2.39215,2.39135,2.39135,788500000.0
2007-10-18 14:40:00,2.39135,2.3916,2.39085,2.3916,674200000.0
2007-10-18 14:41:00,2.3915,2.39195,2.3913,2.3916,943600000.0
2007-10-18 14:42:00,2.39165,2.39165,2.39115,2.39115,932000001.0
2007-10-18 14:43:00,2.39115,2.3916,2.39115,2.3916,775600000.0
2007-10-18 14:44:00,2.3916,2.3916,2.39115,2.3914,562800000.0
2007-10-18 14:45:00,2.3914,2.3916,2.391,2.3913,640800001.0
2007-10-18 14:46:00,2.3913,2.39155,2.39095,2.3915,628800000.0
2007-10-18 14:47:00,2.3915,2.39175,2.39085,2.3913,727999999.0
2007-10-18 14:48:00,2.3913,2.3917,2.3911,2.3911,546500000.0
2007-10-18 14:49:00,2.3911,2.3913,2.39095,2.3913,536800000.0
2007-10-18 14:50:00,2.3913,2.3915,2.39095,2.3911,983900002.0
2007-10-18 14:51:00,2.39105,2.3925,2.39105,2.39195,1179799998.0
2007-10-18 14:52:00,2.39185,2.3924,2.3914,2.39205,1025799999.0
2007-10-18 14:53:00,2.39205,2.3922,2.39175,2.39195,919200000.0
2007-10-18 14:54:00,2.3919,2.3923,2.39165,2.39205,842000000.0
2007-10-18 14:55:00,2.392,2.39225,2.3917,2.392,914999998.0
2007-10-18 14:56:00,2.39205,2.3925,2.39185,2.39225,1066900000.0
2007-10-18 14:57:00,2.39225,2.39235,2.3917,2.3918,972300000.0
2007-10-18 14:58:00,2.3918,2.39225,2.39145,2.39155,758400000.0
2007-10-18 14:59:00,2.39155,2.3916,2.39095,2.39105,1039000000.0
2007-10-18 15:00:00,2.39095,2.39165,2.39095,2.3915,1328900006.0
2007-10-18 15:01:00,2.39155,2.39285,2.3915,2.3927,782599999.0
2007-10-18 15:02:00,2.3927,2.3927,2.39205,2.39205,715600000.0
2007-10-18 15:03:00,2.39215,2.39215,2.39155,2.3918,784600000.0
2007-10-18 15:04:00,2.39185,2.39245,2.39175,2.39225,1091799995.0
2007-10-18 15:05:00,2.39225,2.39325,2.39225,2.39235,1199399999.0
2007-10-18 15:06:00,2.39235,2.39265,2.39235,2.39255,636800000.0
2007-10-18 15:07:00,2.39255,2.3934,2.39245,2.3934,749600000.0
2007-10-18 15:08:00,2.3934,2.3938,2.39315,2.39335,928200007.0
2007-10-18 15:09:00,2.39335,2.3936,2.39295,2.39295,969499999.0
2007-10-18 15:10:00,2.39295,2.39345,2.3928,2.39295,817600000.0
2007-10-18 15:11:00,2.39295,2.3935,2.39295,2.39295,815200000.0
2007-10-18 15:12:00,2.39295,2.39315,2.3926,2.39305,972500003.0
2007-10-18 15:13:00,2.393,2.39305,2.3926,2.3926,674000000.0
2007-10-18 15:14:00,2.3926,2.39295,2.39235,2.39295,843399998.0
2007-10-18 15:15:00,2.39295,2.39305,2.39245,2.39305,839000000.0
2007-10-18 15:16:00,2.39305,2.3933,2.39295,2.39315,752400000.0
2007-10-18 15:17:00,2.39315,2.3932,2.39265,2.39295,820500000.0
2007-10-18 15:18:00,2.393,2.3932,2.3929,2.3931,478400000.0
2007-10-18 15:19:00,2.3931,2.394,2.3931,2.3938,636800000.0
2007-10-18 15:20:00,2.3938,2.394,2.39345,2.39355,1035900000.0
2007-10-18 15:21:00,2.39335,2.3937,2.39335,2.3935,562600000.0
2007-10-18 15:22:00,2.3935,2.3935,2.39295,2.39325,918199999.0
2007-10-18 15:23:00,2.3932,2.3934,2.3927,2.3931,868699997.0
2007-10-18 15:24:00,2.39305,2.3936,2.39275,2.3934,660800000.0
2007-10-18 15:25:00,2.3934,2.3945,2.3934,2.39435,1079200000.0
2007-10-18 15:26:00,2.39435,2.3947,2.39425,2.39425,952400000.0
2007-10-18 15:27:00,2.39425,2.39435,2.39395,2.39395,841800000.0
2007-10-18 15:28:00,2.39395,2.39395,2.39365,2.39385,841000000.0
2007-10-18 15:29:00,2.39385,2.39395,2.39365,2.39375,970000000.0
2007-10-18 15:30:00,2.39385,2.39405,2.39335,2.39355,848400000.0
2007-10-18 15:31:00,2.39355,2.39405,2.39355,2.39395,968000000.0
2007-10-18 15:32:00,2.39395,2.39405,2.39275,2.39295,987000000.0
2007-10-18 15:33:00,2.39295,2.39325,2.39285,2.39305,904800000.0
2007-10-18 15:34:00,2.39305,2.3942,2.39275,2.3942,1005200000.0
2007-10-18 15:35:00,2.394,2.39435,2.39395,2.39405,938900000.0
2007-10-18 15:36:00,2.39405,2.3942,2.39375,2.3938,530200000.0
2007-10-18 15:37:00,2.3938,2.394,2.3937,2.39375,590700000.0
2007-10-18 15:38:00,2.39375,2.39405,2.3936,2.39365,901800000.0
2007-10-18 15:39:00,2.39365,2.394,2.39335,2.39345,519200000.0
2007-10-18 15:40:00,2.39345,2.39365,2.39305,2.3936,619199999.0
2007-10-18 15:41:00,2.3936,2.39425,2.3936,2.39425,977600000.0
2007-10-18 15:42:00,2.39425,2.39425,2.39385,2.39405,857200000.0
2007-10-18 15:43:00,2.39405,2.39405,2.39365,2.39375,818800000.0
2007-10-18 15:44:00,2.39385,2.3941,2.39375,2.39405,796800000.0
2007-10-18 15:45:00,2.39405,2.39425,2.39355,2.3938,971600000.0
2007-10-18 15:46:00,2.3938,2.39385,2.39345,2.39345,892600000.0
2007-10-18 15:47:00,2.39345,2.39345,2.39315,2.39325,1067099999.0
2007-10-18 15:48:00,2.3932,2.3934,2.39295,2.39305,1098300000.0
2007-10-18 15:49:00,2.39305,2.39315,2.39275,2.39285,1129200000.0
2007-10-18 15:50:00,2.39285,2.39315,2.39245,2.3927,1291799999.0
2007-10-18 15:51:00,2.3927,2.3929,2.39235,2.3927,1383399999.0
2007-10-18 15:52:00,2.3927,2.393,2.3922,2.3922,812900000.0
2007-10-18 15:53:00,2.3922,2.39275,2.3922,2.39245,568400000.0
2007-10-18 15:54:00,2.39245,2.39265,2.39215,2.3925,562000000.0
2007-10-18 15:55:00,2.3924,2.39265,2.39235,2.39245,734700000.0
2007-10-18 15:56:00,2.39245,2.393,2.39235,2.393,680800000.0
2007-10-18 15:57:00,2.393,2.39315,2.3928,2.39315,684000000.0
2007-10-18 15:58:00,2.39315,2.3934,2.39265,2.3933,823100001.0
2007-10-18 15:59:00,2.3931,2.39335,2.39245,2.3928,559000000.0
2007-10-18 16:00:00,2.3928,2.3933,2.3923,2.3928,684200000.0
2007-10-18 16:01:00,2.393,2.393,2.3923,2.3923,473200000.0
2007-10-18 16:02:00,2.3923,2.3923,2.39155,2.39165,691300000.0
2007-10-18 16:03:00,2.39165,2.3923,2.39155,2.3918,863900001.0
2007-10-18 16:04:00,2.3918,2.3918,2.3911,2.3911,584000000.0
2007-10-18 16:05:00,2.3911,2.3913,2.3906,2.3906,804500000.0
2007-10-18 16:06:00,2.39075,2.39145,2.39065,2.3914,1085499997.0
2007-10-18 16:07:00,2.39135,2.3916,2.391,2.39105,944000000.0
2007-10-18 16:08:00,2.39105,2.3918,2.39105,2.3917,530400000.0
2007-10-18 16:09:00,2.3917,2.392,2.3916,2.39175,683899999.0
2007-10-18 16:10:00,2.39175,2.3922,2.39155,2.39175,663000000.0
2007-10-18 16:11:00,2.39175,2.3923,2.3916,2.39195,945500000.0
2007-10-18 16:12:00,2.39195,2.3925,2.39185,2.39215,692600000.0
2007-10-18 16:13:00,2.39215,2.39265,2.3921,2.3922,499200000.0
2007-10-18 16:14:00,2.3922,2.3925,2.39215,2.39235,526400000.0
2007-10-18 16:15:00,2.39235,2.3926,2.39225,2.39255,661500000.0
2007-10-18 16:16:00,2.39245,2.3931,2.39245,2.39285,876099994.0
2007-10-18 16:17:00,2.39285,2.3933,2.39255,2.39295,767200000.0
2007-10-18 16:18:00,2.39305,2.39305,2.39275,2.39295,833300000.0
2007-10-18 16:19:00,2.39295,2.39355,2.39285,2.39335,749299997.0
2007-10-18 16:20:00,2.39335,2.39395,2.39315,2.3939,622612500.0
2007-10-18 16:21:00,2.3939,2.3939,2.39295,2.393,1202750000.0
2007-10-18 16:22:00,2.39285,2.39335,2.39275,2.39305,301312499.0
2007-10-18 16:23:00,2.3931,2.39365,2.39295,2.3933,576450000.0
2007-10-18 16:24:00,2.3933,2.3933,2.39225,2.39225,343612500.0
2007-10-18 16:25:00,2.39225,2.39235,2.39155,2.39155,850000000.0
2007-10-18 16:26:00,2.3916,2.39195,2.39145,2.39195,467700000.0
2007-10-18 16:27:00,2.39195,2.3935,2.3919,2.3931,972199999.0
2007-10-18 16:28:00,2.3931,2.3935,2.39305,2.3933,698799997.0
2007-10-18 16:29:00,2.3933,2.39345,2.39255,2.39315,958100000.0
2007-10-18 16:30:00,2.39325,2.3937,2.39315,2.3933,908800004.0
2007-10-18 16:31:00,2.39335,2.3935,2.39315,2.3934,795100000.0
2007-10-18 16:32:00,2.3934,2.39345,2.393,2.3932,664900000.0
2007-10-18 16:33:00,2.39315,2.39365,2.39315,2.39355,893999998.0
2007-10-18 16:34:00,2.39355,2.39355,2.39295,2.39325,512800000.0
2007-10-18 16:35:00,2.39325,2.3934,2.39305,2.39305,716400000.0
2007-10-18 16:36:00,2.39305,2.3932,2.3928,2.3928,803700000.0
2007-10-18 16:37:00,2.3928,2.3928,2.3924,2.3926,851999999.0
2007-10-18 16:38:00,2.3926,2.393,2.39225,2.39225,816500001.0
2007-10-18 16:39:00,2.39225,2.39235,2.39215,2.39215,846000000.0
2007-10-18 16:40:00,2.39215,2.3923,2.392,2.3923,427200000.0
2007-10-18 16:41:00,2.3923,2.39245,2.39185,2.39195,461300000.0
2007-10-18 16:42:00,2.39195,2.39195,2.39165,2.39165,535600000.0
2007-10-18 16:43:00,2.39165,2.3919,2.39155,2.39175,446200000.0
2007-10-18 16:44:00,2.39175,2.3919,2.39165,2.39185,349500000.0
2007-10-18 16:45:00,2.39185,2.39245,2.39185,2.39235,494800000.0
2007-10-18 16:46:00,2.39235,2.3924,2.39205,2.39205,769600000.0
2007-10-18 16:47:00,2.39205,2.39235,2.39195,2.39195,1015200000.0
2007-10-18 16:48:00,2.39205,2.39255,2.39205,2.3924,695200000.0
2007-10-18 16:49:00,2.39245,2.39275,2.3924,2.39245,587599995.0
2007-10-18 16:50:00,2.39245,2.39255,2.39205,2.39225,1119300000.0
2007-10-18 16:51:00,2.39225,2.39235,2.39205,2.39215,1212800000.0
2007-10-18 16:52:00,2.39215,2.39295,2.39215,2.39285,1312200000.0
2007-10-18 16:53:00,2.39285,2.39315,2.39255,2.39315,1628500001.0
2007-10-18 16:54:00,2.39315,2.39355,2.39305,2.39355,1636400004.0
2007-10-18 16:55:00,2.39355,2.39365,2.39325,2.3936,1179100001.0
2007-10-18 16:56:00,2.3936,2.39395,2.39345,2.39385,1251999994.0
2007-10-18 16:57:00,2.39385,2.39475,2.39375,2.3944,1012799998.0
2007-10-18 16:58:00,2.39435,2.39465,2.39395,2.39455,889400000.0
2007-10-18 16:59:00,2.39455,2.395,2.39435,2.3948,897300000.0
2007-10-18 17:00:00,2.3948,2.395,2.39435,2.39475,910600000.0
2007-10-18 17:01:00,2.39475,2.39475,2.39375,2.39405,862200000.0
2007-10-18 17:02:00,2.39405,2.39485,2.3938,2.39475,1069300001.0
2007-10-18 17:03:00,2.39485,2.3955,2.39465,2.3952,794000000.0
2007-10-18 17:04:00,2.3952,2.3957,2.39475,2.3948,603200000.0
2007-10-18 17:05:00,2.3948,2.3948,2.39445,2.39455,480662500.0
2007-10-18 17:06:00,2.39455,2.39535,2.39455,2.39525,929200001.0
2007-10-18 17:07:00,2.39525,2.39525,2.39465,2.39475,835600000.0
2007-10-18 17:08:00,2.39475,2.39485,2.39425,2.39445,1110799998.0
2007-10-18 17:09:00,2.39445,2.39445,2.39385,2.39395,953988941.0
2007-10-18 17:10:00,2.39395,2.39405,2.39345,2.39385,911700000.0
2007-10-18 17:11:00,2.39385,2.39405,2.39345,2.3939,797800000.0
2007-10-18 17:12:00,2.3939,2.3939,2.39315,2.39325,1031800004.0
2007-10-18 17:13:00,2.39325,2.39385,2.39325,2.39345,781400000.0
2007-10-18 17:14:00,2.39345,2.39395,2.39325,2.3937,692100000.0
2007-10-18 17:15:00,2.3937,2.39395,2.3934,2.3937,728800000.0
2007-10-18 17:16:00,2.3937,2.39375,2.39365,2.39375,866600000.0
2007-10-18 17:17:00,2.39375,2.3939,2.39355,2.39385,632800000.0
2007-10-18 17:18:00,2.39385,2.39385,2.39355,2.39355,651000000.0
2007-10-18 17:19:00,2.39355,2.39395,2.39355,2.39385,382000000.0
2007-10-18 17:20:00,2.39385,2.39405,2.39365,2.39385,740400000.0
2007-10-18 17:21:00,2.39385,2.39385,2.39355,2.39375,478400000.0
2007-10-18 17:22:00,2.39375,2.39395,2.39345,2.39395,464900000.0
2007-10-18 17:23:00,2.39395,2.39395,2.3929,2.39295,1120200000.0
2007-10-18 17:24:00,2.39295,2.3932,2.39275,2.39295,699199999.0
2007-10-18 17:25:00,2.39295,2.3933,2.39275,2.39305,711000000.0
2007-10-18 17:26:00,2.3932,2.39335,2.393,2.39325,431000000.0
2007-10-18 17:27:00,2.39325,2.3935,2.39305,2.3935,467200000.0
2007-10-18 17:28:00,2.3935,2.39365,2.39325,2.39345,791500000.0
2007-10-18 17:29:00,2.39345,2.3939,2.3934,2.3938,726999999.0
2007-10-18 17:30:00,2.3938,2.39425,2.3937,2.39405,456400000.0
2007-10-18 17:31:00,2.39405,2.3945,2.39395,2.39435,733999995.0
2007-10-18 17:32:00,2.39425,2.3948,2.39425,2.39455,785899998.0
2007-10-18 17:33:00,2.39455,2.3947,2.39445,2.3945,448800000.0
2007-10-18 17:34:00,2.3945,2.395,2.39415,2.3946,609700000.0
2007-10-18 17:35:00,2.39445,2.3947,2.3943,2.39455,505200000.0
2007-10-18 17:36:00,2.39455,2.3953,2.39455,2.3951,710100000.0
2007-10-18 17:37:00,2.3951,2.3954,2.39485,2.3954,602100000.0
2007-10-18 17:38:00,2.3954,2.3955,2.39505,2.3951,612800000.0
2007-10-18 17:39:00,2.39515,2.3955,2.39515,2.39515,464600000.0
2007-10-18 17:40:00,2.39515,2.3954,2.3949,2.39495,431900000.0
2007-10-18 17:41:00,2.39495,2.39495,2.3945,2.3947,287600000.0
2007-10-18 17:42:00,2.3947,2.3949,2.39435,2.3946,766900000.0
2007-10-18 17:43:00,2.3946,2.3949,2.3944,2.39445,519800000.0
2007-10-18 17:44:00,2.39445,2.39445,2.3938,2.3938,720200000.0
2007-10-18 17:45:00,2.39385,2.39415,2.3938,2.39415,805800006.0
2007-10-18 17:46:00,2.39415,2.3943,2.39415,2.3942,289600000.0
2007-10-18 17:47:00,2.3943,2.3943,2.39345,2.39365,653600000.0
2007-10-18 17:48:00,2.39365,2.39365,2.39315,2.39345,835200000.0
2007-10-18 17:49:00,2.39345,2.39345,2.39295,2.39325,739200000.0
2007-10-18 17:50:00,2.39335,2.39355,2.39315,2.39315,529000000.0
2007-10-18 17:51:00,2.39315,2.39335,2.39315,2.39325,564400000.0
2007-10-18 17:52:00,2.39325,2.39345,2.39295,2.39295,603900000.0
2007-10-18 17:53:00,2.39295,2.39295,2.39265,2.39275,914800000.0
2007-10-18 17:54:00,2.39275,2.39305,2.39265,2.39265,1108800000.0
2007-10-18 17:55:00,2.39265,2.39315,2.39255,2.39285,997399999.0
2007-10-18 17:56:00,2.39285,2.3931,2.39255,2.39255,842700000.0
2007-10-18 17:57:00,2.39255,2.3927,2.39235,2.39255,852500001.0
2007-10-18 17:58:00,2.39255,2.39295,2.3925,2.39285,367500000.0
2007-10-18 17:59:00,2.39285,2.39315,2.39265,2.39265,855500000.0
2007-10-18 18:00:00,2.39265,2.3927,2.39215,2.39225,777200000.0
2007-10-18 18:01:00,2.39225,2.3925,2.39215,2.39225,888400000.0
2007-10-18 18:02:00,2.39225,2.39235,2.39215,2.39225,377600000.0
2007-10-18 18:03:00,2.39225,2.39225,2.39125,2.39125,643644668.0
2007-10-18 18:04:00,2.39125,2.39165,2.39105,2.39165,757400000.0
2007-10-18 18:05:00,2.39165,2.3917,2.39165,2.39165,129600000.0
2007-10-18 18:06:00,2.39165,2.3918,2.39165,2.39165,200600000.0
2007-10-18 18:07:00,2.39165,2.39165,2.39165,2.39165,169200000.0
2007-10-18 18:08:00,2.39165,2.39165,2.39105,2.39125,367200000.0
2007-10-18 18:09:00,2.39125,2.3913,2.39105,2.39115,446800000.0
2007-10-18 18:10:00,2.39115,2.39145,2.39075,2.39075,606400000.0
2007-10-18 18:11:00,2.39075,2.39085,2.39075,2.39085,550800000.0
2007-10-18 18:12:00,2.39085,2.39085,2.39025,2.39025,479600000.0
2007-10-18 18:13:00,2.39025,2.391,2.39025,2.3909,483000000.0
2007-10-18 18:14:00,2.3909,2.391,2.39075,2.39095,332400000.0
2007-10-18 18:15:00,2.39095,2.39105,2.3903,2.3906,485300000.0
2007-10-18 18:16:00,2.39065,2.39075,2.39035,2.3904,638200000.0
2007-10-18 18:17:00,2.3904,2.3904,2.39025,2.39035,284400000.0
2007-10-18 18:18:00,2.39045,2.39055,2.39035,2.39035,215500000.0
2007-10-18 18:19:00,2.39035,2.39055,2.39035,2.39055,509200000.0
2007-10-18 18:20:00,2.39055,2.39085,2.39055,2.3906,308200000.0
2007-10-18 18:21:00,2.3906,2.39065,2.39025,2.39025,357900000.0
2007-10-18 18:22:00,2.39025,2.39065,2.39025,2.39055,309600000.0
2007-10-18 18:23:00,2.39055,2.39065,2.39045,2.39045,333900000.0
2007-10-18 18:24:00,2.39045,2.3906,2.39045,2.3905,350700000.0
2007-10-18 18:25:00,2.3905,2.39075,2.39045,2.39075,306000000.0
2007-10-18 18:26:00,2.39075,2.39095,2.39075,2.39085,298800000.0
2007-10-18 18:27:00,2.3909,2.39105,2.39075,2.3908,407500000.0
2007-10-18 18:28:00,2.3908,2.39085,2.39035,2.3904,239600000.0
2007-10-18 18:29:00,2.3904,2.39075,2.3904,2.3904,412200000.0
2007-10-18 18:30:00,2.3904,2.39085,2.3904,2.39075,200900000.0
2007-10-18 18:31:00,2.39075,2.391,2.3906,2.3908,330400000.0
2007-10-18 18:32:00,2.3908,2.3908,2.3906,2.39065,156400000.0
2007-10-18 18:33:00,2.39065,2.39075,2.39035,2.39045,329800000.0
2007-10-18 18:34:00,2.39045,2.3911,2.39045,2.3909,536400000.0
2007-10-18 18:35:00,2.39085,2.39095,2.39065,2.39095,641200001.0
2007-10-18 18:36:00,2.39095,2.39135,2.39085,2.39125,791700000.0
2007-10-18 18:37:00,2.39125,2.39135,2.39115,2.3912,254800000.0
2007-10-18 18:38:00,2.3912,2.39135,2.391,2.39105,425600000.0
2007-10-18 18:39:00,2.39105,2.39155,2.39105,2.3912,694000000.0
2007-10-18 18:40:00,2.39125,2.39145,2.39115,2.39145,296000000.0
2007-10-18 18:41:00,2.39145,2.39145,2.39125,2.39125,371200000.0
2007-10-18 18:42:00,2.39125,2.39145,2.39125,2.39145,398000000.0
2007-10-18 18:43:00,2.39145,2.39195,2.39135,2.39195,383100000.0
2007-10-18 18:44:00,2.39195,2.39225,2.3917,2.392,414000000.0
2007-10-18 18:45:00,2.392,2.392,2.3918,2.39185,113200000.0
2007-10-18 18:46:00,2.39185,2.39215,2.39175,2.39215,298000000.0
2007-10-18 18:47:00,2.3921,2.39215,2.3918,2.3918,73600000.0
2007-10-18 18:48:00,2.3918,2.3922,2.3914,2.3916,333600000.0
2007-10-18 18:49:00,2.3916,2.39165,2.3916,2.3916,84800000.0
2007-10-18 18:50:00,2.39165,2.3918,2.39145,2.3916,513500000.0
2007-10-18 18:51:00,2.3916,2.39215,2.39155,2.39205,316400000.0
2007-10-18 18:52:00,2.39205,2.39225,2.39175,2.39175,261000000.0
2007-10-18 18:53:00,2.39175,2.39195,2.39175,2.3918,118400000.0
2007-10-18 18:54:00,2.3918,2.3918,2.39105,2.39115,424800000.0
2007-10-18 18:55:00,2.39115,2.3914,2.39115,2.3912,220600000.0
2007-10-18 18:56:00,2.3912,2.3918,2.3912,2.3916,506400000.0
2007-10-18 18:57:00,2.39155,2.3923,2.3915,2.3923,532400000.0
2007-10-18 18:58:00,2.3923,2.3923,2.39195,2.39195,381600000.0
2007-10-18 18:59:00,2.39195,2.392,2.3917,2.39175,284000000.0
2007-10-18 19:00:00,2.39175,2.39195,2.3917,2.39195,494700000.0
2007-10-18 19:01:00,2.39195,2.39205,2.39175,2.39195,168900000.0
2007-10-18 19:02:00,2.39195,2.39215,2.3917,2.39215,230200000.0
2007-10-18 19:03:00,2.39205,2.39215,2.39195,2.39195,337100000.0
2007-10-18 19:04:00,2.39195,2.392,2.3915,2.3919,111600000.0
2007-10-18 19:05:00,2.39195,2.39205,2.3918,2.39205,267200000.0
2007-10-18 19:06:00,2.3921,2.39215,2.39195,2.39205,223000000.0
2007-10-18 19:07:00,2.39205,2.39205,2.39205,2.39205,120300000.0
2007-10-18 19:08:00,2.39205,2.39205,2.39185,2.39185,375300000.0
2007-10-18 19:09:00,2.39185,2.3919,2.3918,2.3918,465400000.0
2007-10-18 19:10:00,2.3918,2.3918,2.39165,2.39165,271200000.0
2007-10-18 19:11:00,2.39165,2.39175,2.39155,2.39175,184000000.0
2007-10-18 19:12:00,2.39175,2.3922,2.39175,2.39215,262400000.0
2007-10-18 19:13:00,2.39215,2.39225,2.392,2.392,220000000.0
2007-10-18 19:14:00,2.392,2.39205,2.39175,2.39195,301200000.0
2007-10-18 19:15:00,2.39195,2.392,2.39135,2.39165,691300000.0
2007-10-18 19:16:00,2.39165,2.39165,2.39145,2.39155,542400000.0
2007-10-18 19:17:00,2.39155,2.39155,2.39155,2.39155,380800000.0
2007-10-18 19:18:00,2.39155,2.39195,2.39155,2.3919,648000000.0
2007-10-18 19:19:00,2.39195,2.39225,2.39185,2.39225,260700000.0
2007-10-18 19:20:00,2.39225,2.39225,2.39215,2.39225,145600000.0
2007-10-18 19:21:00,2.39225,2.39245,2.39225,2.39225,191800000.0
2007-10-18 19:22:00,2.39225,2.39235,2.39205,2.39215,219200000.0
2007-10-18 19:23:00,2.39215,2.3922,2.39185,2.39185,327400000.0
2007-10-18 19:24:00,2.39185,2.3921,2.39175,2.39195,225600000.0
2007-10-18 19:25:00,2.39195,2.39205,2.39185,2.39195,166000000.0
2007-10-18 19:26:00,2.39195,2.39205,2.39175,2.39175,359200000.0
2007-10-18 19:27:00,2.39175,2.39185,2.39175,2.39185,193600000.0
2007-10-18 19:28:00,2.39185,2.39195,2.39165,2.39165,257200000.0
2007-10-18 19:29:00,2.39165,2.39175,2.39165,2.39175,603600000.0
2007-10-18 19:30:00,2.39175,2.39185,2.39165,2.39175,361600000.0
2007-10-18 19:31:00,2.39175,2.39195,2.39155,2.39185,436000000.0
2007-10-18 19:32:00,2.39195,2.3921,2.39175,2.39175,232999999.0
2007-10-18 19:33:00,2.39175,2.3925,2.39145,2.39235,369700000.0
2007-10-18 19:34:00,2.39235,2.39255,2.39205,2.39225,510800000.0
2007-10-18 19:35:00,2.39225,2.39225,2.39205,2.39215,372300000.0
2007-10-18 19:36:00,2.39215,2.39245,2.39215,2.39245,329600000.0
2007-10-18 19:37:00,2.39245,2.39245,2.3922,2.3923,452600000.0
2007-10-18 19:38:00,2.3923,2.39235,2.39215,2.3922,232800000.0
2007-10-18 19:39:00,2.3922,2.39265,2.39215,2.39235,451600000.0
2007-10-18 19:40:00,2.39235,2.39255,2.39235,2.3924,104000000.0
2007-10-18 19:41:00,2.3924,2.3926,2.39225,2.3923,265300000.0
2007-10-18 19:42:00,2.39235,2.3927,2.39235,2.3927,292500000.0
2007-10-18 19:43:00,2.39275,2.3928,2.39255,2.3926,213400000.0
2007-10-18 19:44:00,2.39265,2.39265,2.39225,2.39225,330800000.0
2007-10-18 19:45:00,2.39225,2.39255,2.39215,2.39235,314000000.0
2007-10-18 19:46:00,2.39235,2.39255,2.39235,2.39235,335200000.0
2007-10-18 19:47:00,2.39255,2.39255,2.39245,2.39255,112000000.0
2007-10-18 19:48:00,2.39255,2.39265,2.39245,2.39265,162000000.0
2007-10-18 19:49:00,2.39265,2.39265,2.39245,2.39245,112400000.0
2007-10-18 19:50:00,2.39255,2.39265,2.39255,2.39265,118000000.0
2007-10-18 19:51:00,2.39265,2.3935,2.39265,2.39335,179200000.0
2007-10-18 19:52:00,2.39335,2.39365,2.39315,2.39355,449200000.0
2007-10-18 19:53:00,2.39345,2.39355,2.39295,2.39325,523900000.0
2007-10-18 19:54:00,2.39325,2.39345,2.39325,2.39345,499000000.0
2007-10-18 19:55:00,2.39345,2.39375,2.39335,2.3936,314800000.0
2007-10-18 19:56:00,2.3936,2.39465,2.3936,2.39455,476500000.0
2007-10-18 19:57:00,2.39455,2.39485,2.3943,2.39485,856000004.0
2007-10-18 19:58:00,2.39485,2.39485,2.39455,2.39465,632300000.0
2007-10-18 19:59:00,2.39465,2.39475,2.3942,2.39455,547300000.0
2007-10-18 20:00:00,2.39455,2.39475,2.39445,2.3945,374200000.0
2007-10-18 20:01:00,2.3945,2.39485,2.3945,2.39475,297500000.0
2007-10-18 20:02:00,2.39475,2.39505,2.39465,2.39505,299200000.0
2007-10-18 20:03:00,2.39505,2.3952,2.39505,2.3952,531700000.0
2007-10-18 20:04:00,2.3952,2.3955,2.395,2.39515,553699999.0
2007-10-18 20:05:00,2.39515,2.39535,2.39465,2.39475,505500000.0
2007-10-18 20:06:00,2.39475,2.3958,2.39475,2.39575,606400000.0
2007-10-18 20:07:00,2.39575,2.39575,2.39505,2.39515,907100000.0
2007-10-18 20:08:00,2.39515,2.39525,2.39515,2.39515,778500000.0
2007-10-18 20:09:00,2.39515,2.39535,2.395,2.3953,265300000.0
2007-10-18 20:10:00,2.3953,2.39565,2.39515,2.39545,394200000.0
2007-10-18 20:11:00,2.39545,2.39555,2.39485,2.3951,568100000.0
2007-10-18 20:12:00,2.3951,2.3952,2.39475,2.39485,622300000.0
2007-10-18 20:13:00,2.39485,2.39505,2.39475,2.39475,278999999.0
2007-10-18 20:14:00,2.39485,2.39485,2.39465,2.39465,373700000.0
2007-10-18 20:15:00,2.39475,2.39475,2.39445,2.39475,529600000.0
2007-10-18 20:16:00,2.39475,2.39485,2.39455,2.39485,443100000.0
2007-10-18 20:17:00,2.39485,2.39515,2.39485,2.39495,228800000.0
2007-10-18 20:18:00,2.39495,2.39495,2.39465,2.39485,295700000.0
2007-10-18 20:19:00,2.39485,2.39485,2.39395,2.39395,393500000.0
2007-10-18 20:20:00,2.39395,2.39405,2.39385,2.39405,422400000.0
2007-10-18 20:21:00,2.39405,2.39415,2.39385,2.39415,583800001.0
2007-10-18 20:22:00,2.39415,2.39415,2.39385,2.39395,771900004.0
2007-10-18 20:23:00,2.39405,2.39415,2.39395,2.39415,414800000.0
2007-10-18 20:24:00,2.39415,2.39415,2.3937,2.39385,1251900001.0
2007-10-18 20:25:00,2.39385,2.39395,2.39375,2.39395,345300000.0
2007-10-18 20:26:00,2.39395,2.39395,2.39375,2.3939,274100000.0
2007-10-18 20:27:00,2.3939,2.3939,2.3939,2.3939,78000000.0
2007-10-18 20:28:00,2.3939,2.3939,2.3939,2.3939,97900000.0
2007-10-18 20:29:00,2.3939,2.39405,2.39355,2.3939,364300000.0
2007-10-18 20:30:00,2.3939,2.3939,2.39335,2.3935,760699992.0
2007-10-18 20:31:00,2.3935,2.3935,2.39305,2.39305,447200000.0
2007-10-18 20:32:00,2.39305,2.3935,2.39295,2.3934,377600000.0
2007-10-18 20:33:00,2.3934,2.39365,2.39335,2.39355,141600000.0
2007-10-18 20:34:00,2.39355,2.39365,2.39325,2.39325,238400000.0
2007-10-18 20:35:00,2.39325,2.39325,2.3929,2.39305,185200000.0
2007-10-18 20:36:00,2.39305,2.39305,2.39275,2.393,464600000.0
2007-10-18 20:37:00,2.393,2.39325,2.393,2.39305,127300000.0
2007-10-18 20:38:00,2.3931,2.39315,2.393,2.39305,291800000.0
2007-10-18 20:39:00,2.39305,2.3933,2.39305,2.3933,95200000.0
2007-10-18 20:40:00,2.3933,2.39345,2.39325,2.3934,135000000.0
2007-10-18 20:41:00,2.39345,2.3936,2.3933,2.39345,403400000.0
2007-10-18 20:42:00,2.39345,2.39355,2.3934,2.39345,352300000.0
2007-10-18 20:43:00,2.39345,2.39355,2.39325,2.3933,472100000.0
2007-10-18 20:44:00,2.3933,2.39355,2.39325,2.39355,231200000.0
2007-10-18 20:45:00,2.3935,2.3936,2.39335,2.39335,353200000.0
2007-10-18 20:46:00,2.39335,2.3934,2.39145,2.3915,635200000.0
2007-10-18 20:47:00,2.3915,2.3915,2.39105,2.39115,669500000.0
2007-10-18 20:48:00,2.39125,2.39165,2.39115,2.39165,747400000.0
2007-10-18 20:49:00,2.39165,2.39195,2.39155,2.3919,863999991.0
2007-10-18 20:50:00,2.39175,2.39195,2.39155,2.39195,500100000.0
2007-10-18 20:51:00,2.39195,2.39215,2.3919,2.39215,212800000.0
2007-10-18 20:52:00,2.39215,2.3922,2.39215,2.39215,134300000.0
2007-10-18 20:53:00,2.3922,2.3922,2.39205,2.3921,299700000.0
2007-10-18 20:54:00,2.39215,2.39235,2.392,2.39215,583400000.0
2007-10-18 20:55:00,2.39215,2.39215,2.39185,2.392,518000000.0
2007-10-18 20:56:00,2.392,2.39205,2.3918,2.39185,386000000.0
2007-10-18 20:57:00,2.39185,2.39185,2.39175,2.3918,316100000.0
2007-10-18 20:58:00,2.3918,2.3918,2.39125,2.39125,660700000.0
2007-10-18 20:59:00,2.39125,2.39185,2.39125,2.39125,641700000.0
2007-10-18 21:00:00,2.39125,2.392,2.39065,2.3914,602700000.0
2007-10-18 21:01:00,2.3914,2.39165,2.3914,2.39155,418800002.0
2007-10-18 21:02:00,2.39165,2.39175,2.39165,2.39165,461600000.0
2007-10-18 21:03:00,2.39165,2.39175,2.39135,2.39135,554600000.0
2007-10-18 21:04:00,2.39135,2.39185,2.39135,2.39185,280800000.0
2007-10-18 21:05:00,2.39185,2.3923,2.39155,2.39225,546099999.0
2007-10-18 21:06:00,2.39225,2.39235,2.39215,2.3923,298300000.0
2007-10-18 21:07:00,2.3923,2.3923,2.39195,2.392,234600000.0
2007-10-18 21:08:00,2.392,2.39215,2.3919,2.392,231200000.0
2007-10-18 21:09:00,2.392,2.392,2.39185,2.392,173600000.0
2007-10-18 21:10:00,2.392,2.3922,2.3918,2.3918,240900000.0
2007-10-18 21:11:00,2.3918,2.3924,2.39115,2.39235,347400000.0
2007-10-18 21:12:00,2.39235,2.3927,2.3922,2.3927,563200000.0
2007-10-18 21:13:00,2.3927,2.39275,2.3924,2.39265,328700000.0
2007-10-18 21:14:00,2.39265,2.39295,2.3921,2.39235,922699994.0
2007-10-18 21:15:00,2.39235,2.393,2.39235,2.393,531200000.0
2007-10-18 21:16:00,2.393,2.39335,2.393,2.39335,1080200003.0
2007-10-18 21:17:00,2.39335,2.39345,2.39305,2.39305,371900000.0
2007-10-18 21:18:00,2.39305,2.39315,2.39285,2.39295,418499996.0
2007-10-18 21:19:00,2.39295,2.39295,2.39245,2.39255,488099999.0
2007-10-18 21:20:00,2.39255,2.3927,2.39255,2.3927,306300000.0
2007-10-18 21:21:00,2.3927,2.3927,2.3924,2.39245,371800000.0
2007-10-18 21:22:00,2.39245,2.39255,2.39245,2.39255,493200000.0
2007-10-18 21:23:00,2.39255,2.39255,2.39225,2.39255,205600000.0
2007-10-18 21:24:00,2.39255,2.39255,2.39245,2.3925,273200000.0
2007-10-18 21:25:00,2.3925,2.3925,2.39225,2.3925,381600000.0
2007-10-18 21:26:00,2.3925,2.3925,2.39235,2.3925,188000000.0
2007-10-18 21:27:00,2.39255,2.3927,2.39245,2.3927,265900000.0
2007-10-18 21:28:00,2.3927,2.3931,2.3927,2.3927,304700000.0
2007-10-18 21:29:00,2.3927,2.39285,2.3926,2.3927,94400000.0
2007-10-18 21:30:00,2.3927,2.3928,2.3922,2.3924,195300002.0
2007-10-18 21:31:00,2.3924,2.39245,2.392,2.39225,242400000.0
2007-10-18 21:32:00,2.39225,2.39235,2.3915,2.39175,396000000.0
2007-10-18 21:33:00,2.3917,2.392,2.3917,2.39185,277400000.0
2007-10-18 21:34:00,2.39185,2.39185,2.39125,2.39125,294600000.0
2007-10-18 21:35:00,2.39125,2.39125,2.39085,2.39105,331100000.0
2007-10-18 21:36:00,2.39085,2.39135,2.39085,2.39115,438700000.0
2007-10-18 21:37:00,2.39115,2.39135,2.39105,2.3913,429500000.0
2007-10-18 21:38:00,2.39135,2.39135,2.39085,2.39085,281600000.0
2007-10-18 21:39:00,2.39085,2.3911,2.3908,2.39105,316800000.0
2007-10-18 21:40:00,2.39105,2.3915,2.39105,2.3914,350900000.0
2007-10-18 21:41:00,2.3914,2.3916,2.39055,2.3916,195900000.0
2007-10-18 21:42:00,2.3916,2.3916,2.3906,2.3906,63200000.0
2007-10-18 21:43:00,2.39135,2.3915,2.39125,2.39125,120000000.0
2007-10-18 21:44:00,2.39125,2.3913,2.391,2.39105,217900000.0
2007-10-18 21:45:00,2.39105,2.3911,2.3908,2.3908,243200000.0
2007-10-18 21:46:00,2.3908,2.39095,2.39075,2.39085,181400000.0
2007-10-18 21:47:00,2.39085,2.39085,2.39025,2.39035,471200000.0
2007-10-18 21:48:00,2.39035,2.39055,2.3903,2.39055,372400000.0
2007-10-18 21:49:00,2.39055,2.3909,2.39055,2.39085,230900000.0
2007-10-18 21:50:00,2.3909,2.391,2.3908,2.391,57900000.0
2007-10-18 21:51:00,2.391,2.39135,2.391,2.39135,224000000.0
2007-10-18 21:52:00,2.39135,2.3915,2.39135,2.39145,115400000.0
2007-10-18 21:53:00,2.39145,2.39145,2.39095,2.3912,306600000.0
2007-10-18 21:54:00,2.3912,2.3917,2.39115,2.39155,337300000.0
2007-10-18 21:55:00,2.39155,2.3917,2.39115,2.3917,297800000.0
2007-10-18 21:56:00,2.3917,2.3918,2.39145,2.39155,370300000.0
2007-10-18 21:57:00,2.39155,2.39205,2.39145,2.39195,322600000.0
2007-10-18 21:58:00,2.39195,2.392,2.39165,2.39165,245700000.0
2007-10-18 21:59:00,2.39165,2.39185,2.39145,2.39155,570900000.0
2007-10-18 22:00:00,2.39155,2.39225,2.39155,2.39225,211700000.0
2007-10-18 22:01:00,2.39225,2.39225,2.39145,2.39145,233100000.0
2007-10-18 22:02:00,2.39145,2.39145,2.391,2.39105,707900000.0
2007-10-18 22:03:00,2.39105,2.39125,2.39095,2.3911,307300000.0
2007-10-18 22:04:00,2.39115,2.3912,2.39075,2.39075,685199997.0
2007-10-18 22:05:00,2.39075,2.39085,2.38935,2.38955,620500000.0
2007-10-18 22:06:00,2.38945,2.3902,2.38945,2.38995,828899997.0
2007-10-18 22:07:00,2.38995,2.39005,2.38985,2.38985,157500000.0
2007-10-18 22:08:00,2.38995,2.38995,2.38965,2.38985,473099999.0
2007-10-18 22:09:00,2.38985,2.39,2.3898,2.38985,179000000.0
2007-10-18 22:10:00,2.38985,2.39005,2.38975,2.38975,193000000.0
2007-10-18 22:11:00,2.39,2.3904,2.39,2.3902,268700000.0
2007-10-18 22:12:00,2.3902,2.3903,2.39015,2.3903,268800000.0
2007-10-18 22:13:00,2.3903,2.3907,2.39025,2.3907,468700000.0
2007-10-18 22:14:00,2.3907,2.3907,2.3905,2.39065,208000000.0
2007-10-18 22:15:00,2.39065,2.39135,2.39045,2.39075,229300000.0
2007-10-18 22:16:00,2.39075,2.39075,2.39045,2.39065,420000000.0
2007-10-18 22:17:00,2.39065,2.39065,2.3906,2.3906,180300000.0
2007-10-18 22:18:00,2.39035,2.39065,2.39035,2.39055,140100000.0
2007-10-18 22:19:00,2.39055,2.39055,2.3898,2.39015,406600000.0
2007-10-18 22:20:00,2.39005,2.39015,2.3899,2.39,326200000.0
2007-10-18 22:21:00,2.39,2.3902,2.38985,2.39,209100000.0
2007-10-18 22:22:00,2.39,2.3902,2.38955,2.3897,547300000.0
2007-10-18 22:23:00,2.3897,2.3906,2.38965,2.39035,318000000.0
2007-10-18 22:24:00,2.39,2.39,2.3894,2.38965,344500000.0
2007-10-18 22:25:00,2.38965,2.3903,2.38955,2.3902,251400000.0
2007-10-18 22:26:00,2.3902,2.3903,2.3897,2.3899,311600000.0
2007-10-18 22:27:00,2.38995,2.3908,2.3898,2.3903,194500000.0
2007-10-18 22:28:00,2.3903,2.3905,2.3903,2.3905,94400000.0
2007-10-18 22:29:00,2.3905,2.3908,2.3903,2.3908,263200000.0
2007-10-18 22:30:00,2.3908,2.39095,2.3906,2.39095,222400000.0
2007-10-18 22:31:00,2.39095,2.39095,2.3904,2.3907,331600000.0
2007-10-18 22:32:00,2.3907,2.39075,2.3903,2.39075,307800000.0
2007-10-18 22:33:00,2.39075,2.39075,2.39035,2.3904,260700000.0
2007-10-18 22:34:00,2.3904,2.39075,2.3904,2.39075,66400000.0
2007-10-18 22:35:00,2.39075,2.3911,2.39065,2.3911,142000000.0
2007-10-18 22:36:00,2.3911,2.3911,2.39015,2.39045,416000000.0
2007-10-18 22:37:00,2.39055,2.3908,2.39045,2.3908,323100000.0
2007-10-18 22:38:00,2.3908,2.39105,2.3907,2.39095,209100000.0
2007-10-18 22:39:00,2.39095,2.39095,2.39005,2.39015,331200000.0
2007-10-18 22:40:00,2.39015,2.39045,2.39005,2.39025,202700000.0
2007-10-18 22:41:00,2.39025,2.3908,2.3901,2.3904,424800000.0
2007-10-18 22:42:00,2.3904,2.3908,2.3903,2.3907,548000000.0
2007-10-18 22:43:00,2.3907,2.3907,2.3904,2.3905,105400000.0
2007-10-18 22:44:00,2.3905,2.3907,2.3905,2.3906,184900000.0
2007-10-18 22:45:00,2.3905,2.3908,2.3905,2.3908,352400000.0
2007-10-18 22:46:00,2.3908,2.3914,2.3907,2.3913,182200000.0
2007-10-18 22:47:00,2.3914,2.3914,2.3909,2.3913,122600000.0
2007-10-18 22:48:00,2.3913,2.3915,2.39085,2.39125,118400000.0
2007-10-18 22:49:00,2.39125,2.3917,2.391,2.3913,225100000.0
2007-10-18 22:50:00,2.3913,2.3913,2.3911,2.3912,165200000.0
2007-10-18 22:51:00,2.3912,2.3912,2.3908,2.391,428900000.0
2007-10-18 22:52:00,2.391,2.391,2.3905,2.3905,319500000.0
2007-10-18 22:53:00,2.3905,2.3908,2.3903,2.3908,271300000.0
2007-10-18 22:54:00,2.3908,2.3912,2.3904,2.3912,294400000.0
2007-10-18 22:55:00,2.3912,2.3912,2.3907,2.3907,256399999.0
2007-10-18 22:56:00,2.3908,2.3917,2.3908,2.391,355500000.0
2007-10-18 22:57:00,2.391,2.391,2.3907,2.3909,557500000.0
2007-10-18 22:58:00,2.3909,2.3909,2.3908,2.3908,416800000.0
2007-10-18 22:59:00,2.3908,2.391,2.3906,2.3906,134800000.0
2007-10-18 23:00:00,2.3906,2.3909,2.3894,2.3901,595500000.0
2007-10-18 23:01:00,2.3899,2.3902,2.3899,2.3902,381100000.0
2007-10-18 23:02:00,2.3902,2.3902,2.3899,2.3901,173400000.0
2007-10-18 23:03:00,2.3901,2.3903,2.3901,2.3903,264300000.0
2007-10-18 23:04:00,2.39055,2.39105,2.39019,2.39088,180400000.0
2007-10-18 23:05:00,2.3892,2.3908,2.3892,2.3903,246900000.0
2007-10-18 23:06:00,2.3903,2.3913,2.3903,2.3912,187800000.0
2007-10-18 23:07:00,2.3912,2.3912,2.3911,2.3911,124800000.0
2007-10-18 23:08:00,2.391,2.3915,2.3905,2.3913,303800000.0
2007-10-18 23:09:00,2.3915,2.3915,2.3909,2.391,286100000.0
2007-10-18 23:10:00,2.391,2.3913,2.3908,2.3911,201400000.0
2007-10-18 23:11:00,2.3911,2.3913,2.3911,2.3913,305600000.0
2007-10-18 23:12:00,2.3913,2.3913,2.3908,2.3912,154300000.0
2007-10-18 23:13:00,2.3908,2.39175,2.3908,2.3916,219600000.0
2007-10-18 23:14:00,2.3916,2.3919,2.39145,2.39155,185800000.0
2007-10-18 23:15:00,2.3914,2.3916,2.3912,2.39125,251300000.0
2007-10-18 23:16:00,2.39125,2.39145,2.3912,2.39145,85800000.0
2007-10-18 23:17:00,2.39145,2.39205,2.39145,2.39155,167300000.0
2007-10-18 23:18:00,2.39155,2.3916,2.39115,2.3916,103100000.0
2007-10-18 23:19:00,2.39155,2.39155,2.39125,2.39135,71000000.0
2007-10-18 23:20:00,2.39135,2.39135,2.3911,2.39115,73900000.0
2007-10-18 23:21:00,2.39115,2.39115,2.39085,2.39095,112300000.0
2007-10-18 23:22:00,2.3909,2.39165,2.3909,2.39125,97100000.0
2007-10-18 23:23:00,2.39125,2.3916,2.39085,2.3912,280300000.0
2007-10-18 23:24:00,2.3912,2.3914,2.3909,2.3912,145400000.0
2007-10-18 23:25:00,2.3912,2.3914,2.39065,2.391,243700000.0
2007-10-18 23:26:00,2.391,2.39285,2.391,2.3922,280900000.0
2007-10-18 23:27:00,2.39225,2.39265,2.3921,2.3921,197800000.0
2007-10-18 23:28:00,2.3921,2.39225,2.39195,2.39195,138500000.0
2007-10-18 23:29:00,2.39195,2.39205,2.3919,2.39205,75800000.0
2007-10-18 23:30:00,2.39205,2.39205,2.3912,2.3912,124000000.0
2007-10-18 23:31:00,2.3912,2.3915,2.39115,2.3915,93500000.0
2007-10-18 23:32:00,2.3915,2.3917,2.39125,2.3916,58700000.0
2007-10-18 23:33:00,2.3916,2.3916,2.39115,2.39135,51500000.0
2007-10-18 23:34:00,2.39135,2.3917,2.3913,2.39165,101200000.0
2007-10-18 23:35:00,2.39165,2.39175,2.39125,2.39145,147700000.0
2007-10-18 23:36:00,2.39145,2.39195,2.39145,2.39195,112700000.0
2007-10-18 23:37:00,2.39195,2.39205,2.39135,2.39135,170700000.0
2007-10-18 23:38:00,2.39135,2.39135,2.3908,2.39105,228800000.0
2007-10-18 23:39:00,2.39105,2.39125,2.39025,2.39075,254200000.0
2007-10-18 23:40:00,2.39075,2.39105,2.39075,2.39105,43100000.0
2007-10-18 23:41:00,2.39105,2.3911,2.3905,2.3911,144900000.0
2007-10-18 23:42:00,2.39125,2.3919,2.3912,2.3912,216200000.0
2007-10-18 23:43:00,2.39175,2.39305,2.39105,2.3923,396500000.0
2007-10-18 23:44:00,2.3923,2.3925,2.3919,2.3919,234600000.0
2007-10-18 23:45:00,2.3919,2.3921,2.39155,2.3918,153600000.0
2007-10-18 23:46:00,2.3918,2.3918,2.39155,2.39155,119600000.0
2007-10-18 23:47:00,2.39155,2.39165,2.39095,2.39125,224100000.0
2007-10-18 23:48:00,2.39125,2.39125,2.38985,2.3901,235500000.0
2007-10-18 23:49:00,2.3901,2.3901,2.38975,2.38975,160000000.0
2007-10-18 23:50:00,2.38975,2.39035,2.3897,2.38995,457600000.0
2007-10-18 23:51:00,2.38995,2.39025,2.3898,2.39005,313300000.0
2007-10-18 23:52:00,2.39005,2.39125,2.39,2.39085,338500000.0
2007-10-18 23:53:00,2.3909,2.391,2.39055,2.39075,166100000.0
2007-10-18 23:54:00,2.39075,2.39085,2.39065,2.39065,130800000.0
2007-10-18 23:55:00,2.39055,2.39075,2.3901,2.3902,325000000.0
2007-10-18 23:56:00,2.3902,2.39035,2.3902,2.39035,105500000.0
2007-10-18 23:57:00,2.39035,2.3904,2.39035,2.39035,116400000.0
2007-10-18 23:58:00,2.39035,2.39035,2.3899,2.39035,68200000.0
2007-10-18 23:59:00,2.39035,2.39035,2.39015,2.39035,41200000.0
2007-10-19 00:00:00,2.39025,2.39035,2.38935,2.39025,202100000.0
2007-10-19 00:01:00,2.39035,2.39035,2.39025,2.39035,288600000.0
2007-10-19 00:02:00,2.39035,2.39045,2.39025,2.39035,223600000.0
2007-10-19 00:03:00,2.39035,2.3904,2.39015,2.3903,143600000.0
2007-10-19 00:04:00,2.3903,2.3904,2.3902,2.3903,70000000.0
2007-10-19 00:05:00,2.3903,2.39035,2.39015,2.39015,146800000.0
2007-10-19 00:06:00,2.39015,2.39015,2.3897,2.38995,87900000.0
2007-10-19 00:07:00,2.38995,2.38995,2.38995,2.38995,94500000.0
2007-10-19 00:08:00,2.38995,2.39015,2.38995,2.38995,106500000.0
2007-10-19 00:09:00,2.38995,2.39005,2.38985,2.38995,111900000.0
2007-10-19 00:10:00,2.39005,2.3901,2.38995,2.39,124500000.0
2007-10-19 00:11:00,2.39,2.39035,2.39,2.39035,86900000.0
2007-10-19 00:12:00,2.39035,2.39035,2.39005,2.39005,205000000.0
2007-10-19 00:13:00,2.39005,2.39005,2.38995,2.38995,158900000.0
2007-10-19 00:14:00,2.38995,2.39005,2.38985,2.38995,108200000.0
2007-10-19 00:15:00,2.38995,2.39005,2.38995,2.38995,205000000.0
2007-10-19 00:16:00,2.38995,2.39065,2.38995,2.39065,202300000.0
2007-10-19 00:17:00,2.39065,2.3907,2.39005,2.39005,170800000.0
2007-10-19 00:18:00,2.39005,2.3902,2.39005,2.3902,71700000.0
2007-10-19 00:19:00,2.3902,2.3902,2.39,2.39,89700000.0
2007-10-19 00:20:00,2.39,2.3903,2.38995,2.3903,147000000.0
2007-10-19 00:21:00,2.3903,2.39065,2.39015,2.39035,232200000.0
2007-10-19 00:22:00,2.3904,2.39075,2.39015,2.39065,199100000.0
2007-10-19 00:23:00,2.39065,2.3908,2.39065,2.39075,77400000.0
2007-10-19 00:24:00,2.39075,2.39075,2.38995,2.39,255100000.0
2007-10-19 00:25:00,2.39,2.3906,2.38995,2.38995,557100000.0
2007-10-19 00:26:00,2.38995,2.39005,2.38975,2.39005,296100000.0
2007-10-19 00:27:00,2.39005,2.39025,2.38995,2.38995,291200000.0
2007-10-19 00:28:00,2.38995,2.38995,2.38985,2.38995,347600000.0
2007-10-19 00:29:00,2.38995,2.38995,2.38965,2.38975,232000000.0
2007-10-19 00:30:00,2.38975,2.38995,2.38975,2.38995,124000000.0
2007-10-19 00:31:00,2.38995,2.39035,2.38985,2.39035,282000000.0
2007-10-19 00:32:00,2.39025,2.39145,2.3901,2.3906,429500000.0
2007-10-19 00:33:00,2.3906,2.3906,2.39015,2.39015,210200000.0
2007-10-19 00:34:00,2.39015,2.39045,2.3901,2.39045,79900000.0
2007-10-19 00:35:00,2.3906,2.3906,2.39015,2.39015,120600000.0
2007-10-19 00:36:00,2.39015,2.39025,2.39015,2.39025,102400000.0
2007-10-19 00:37:00,2.39025,2.39045,2.39015,2.39045,249500000.0
2007-10-19 00:38:00,2.39035,2.3905,2.39035,2.3905,134900000.0
2007-10-19 00:39:00,2.3905,2.3905,2.39035,2.39035,179500000.0
2007-10-19 00:40:00,2.39035,2.39035,2.39025,2.3903,62700000.0
2007-10-19 00:41:00,2.39025,2.39065,2.39015,2.39015,290300000.0
2007-10-19 00:42:00,2.39015,2.39025,2.3901,2.3901,107100000.0
2007-10-19 00:43:00,2.39015,2.39055,2.3901,2.3903,148300000.0
2007-10-19 00:44:00,2.3903,2.3904,2.39025,2.3904,73100000.0
2007-10-19 00:45:00,2.3904,2.3904,2.38975,2.38975,139400000.0
2007-10-19 00:46:00,2.38975,2.3901,2.3895,2.38965,165100000.0
2007-10-19 00:47:00,2.38965,2.38965,2.3895,2.38955,109500000.0
2007-10-19 00:48:00,2.38965,2.38975,2.38945,2.38955,171500000.0
2007-10-19 00:49:00,2.38955,2.38975,2.38935,2.3895,212600000.0
2007-10-19 00:50:00,2.3895,2.38975,2.3895,2.38975,103500000.0
2007-10-19 00:51:00,2.38975,2.38995,2.38965,2.3899,108400000.0
2007-10-19 00:52:00,2.3899,2.39,2.3898,2.39,135800000.0
2007-10-19 00:53:00,2.39,2.39025,2.38975,2.3901,163900000.0
2007-10-19 00:54:00,2.3901,2.3904,2.3901,2.3904,96600000.0
2007-10-19 00:55:00,2.3904,2.3908,2.39015,2.3904,190000000.0
2007-10-19 00:56:00,2.39085,2.39085,2.39035,2.3906,99900000.0
2007-10-19 00:57:00,2.3906,2.3906,2.39005,2.3905,282900000.0
2007-10-19 00:58:00,2.3905,2.3906,2.3901,2.39015,186200000.0
2007-10-19 00:59:00,2.39015,2.39015,2.38995,2.3901,106800000.0
2007-10-19 01:00:00,2.3901,2.3901,2.3901,2.3901,71300000.0
2007-10-19 01:01:00,2.3901,2.39055,2.3901,2.39055,155100000.0
2007-10-19 01:02:00,2.39055,2.39065,2.39035,2.39055,101400000.0
2007-10-19 01:03:00,2.39055,2.3906,2.3905,2.3905,110400000.0
2007-10-19 01:04:00,2.3905,2.3905,2.3903,2.39035,97100000.0
2007-10-19 01:05:00,2.39035,2.39075,2.39035,2.39045,126300000.0
2007-10-19 01:06:00,2.3906,2.39075,2.39045,2.39045,118000000.0
2007-10-19 01:07:00,2.3906,2.3906,2.3904,2.3906,183600000.0
2007-10-19 01:08:00,2.3906,2.39075,2.39055,2.39065,117000000.0
2007-10-19 01:09:00,2.3907,2.391,2.3906,2.39095,165700000.0
2007-10-19 01:10:00,2.39095,2.391,2.3908,2.3908,86700000.0
2007-10-19 01:11:00,2.3908,2.391,2.39065,2.3909,105000000.0
2007-10-19 01:12:00,2.3909,2.39095,2.3905,2.3908,150600000.0
2007-10-19 01:13:00,2.3909,2.3909,2.39065,2.39085,112100000.0
2007-10-19 01:14:00,2.39085,2.3909,2.3906,2.3909,63500000.0
2007-10-19 01:15:00,2.3909,2.3909,2.3909,2.3909,65000000.0
2007-10-19 01:16:00,2.39045,2.3909,2.39035,2.3907,100500000.0
2007-10-19 01:17:00,2.3907,2.3907,2.39045,2.39045,45400000.0
2007-10-19 01:18:00,2.39045,2.3907,2.3903,2.3906,78400000.0
2007-10-19 01:19:00,2.3906,2.3906,2.39005,2.39045,81800000.0
2007-10-19 01:20:00,2.39045,2.39045,2.39005,2.39005,73400000.0
2007-10-19 01:21:00,2.39005,2.39045,2.39005,2.39005,70600000.0
2007-10-19 01:22:00,2.39,2.39045,2.39,2.3904,74300000.0
2007-10-19 01:23:00,2.3904,2.3904,2.39005,2.39025,212400000.0
2007-10-19 01:24:00,2.39025,2.39025,2.3899,2.38995,137200000.0
2007-10-19 01:25:00,2.38995,2.38995,2.38915,2.38995,397000000.0
2007-10-19 01:26:00,2.38995,2.39075,2.38995,2.39055,254700000.0
2007-10-19 01:27:00,2.39055,2.39075,2.39015,2.3907,425300000.0
2007-10-19 01:28:00,2.3907,2.39075,2.39055,2.39055,179000000.0
2007-10-19 01:29:00,2.39055,2.3907,2.39045,2.3906,160500000.0
2007-10-19 01:30:00,2.3906,2.3906,2.39045,2.3905,133000000.0
2007-10-19 01:31:00,2.3905,2.3905,2.39035,2.39045,202100000.0
2007-10-19 01:32:00,2.39045,2.39055,2.39045,2.39055,120800000.0
2007-10-19 01:33:00,2.39055,2.39065,2.39055,2.39065,100800000.0
2007-10-19 01:34:00,2.3906,2.39065,2.3904,2.39065,99700000.0
2007-10-19 01:35:00,2.39065,2.39165,2.39065,2.39145,423900000.0
2007-10-19 01:36:00,2.39145,2.39145,2.39105,2.39125,335600000.0
2007-10-19 01:37:00,2.39125,2.39145,2.39115,2.3914,422700000.0
2007-10-19 01:38:00,2.39145,2.39155,2.39125,2.39135,471400000.0
2007-10-19 01:39:00,2.39135,2.3919,2.39135,2.39185,568200000.0
2007-10-19 01:40:00,2.39185,2.39185,2.39155,2.39165,320100000.0
2007-10-19 01:41:00,2.39165,2.3921,2.39155,2.3917,469100000.0
2007-10-19 01:42:00,2.3917,2.3922,2.39165,2.39165,345500000.0
2007-10-19 01:43:00,2.39165,2.3919,2.39135,2.3919,571400000.0
2007-10-19 01:44:00,2.3919,2.39205,2.39155,2.39185,275000000.0
2007-10-19 01:45:00,2.39185,2.392,2.39175,2.39175,198200000.0
2007-10-19 01:46:00,2.39165,2.39185,2.39155,2.39185,109800000.0
2007-10-19 01:47:00,2.39175,2.39215,2.39155,2.39175,103500000.0
2007-10-19 01:48:00,2.39175,2.39195,2.39155,2.39195,297500000.0
2007-10-19 01:49:00,2.39195,2.39215,2.39195,2.39205,115500000.0
2007-10-19 01:50:00,2.39205,2.39215,2.3919,2.39205,130400000.0
2007-10-19 01:51:00,2.39205,2.3923,2.39205,2.39215,171900000.0
2007-10-19 01:52:00,2.39215,2.39215,2.39205,2.3921,112000000.0
2007-10-19 01:53:00,2.3921,2.3923,2.3921,2.39215,120800000.0
2007-10-19 01:54:00,2.3921,2.39215,2.3921,2.39215,77800000.0
2007-10-19 01:55:00,2.39215,2.39225,2.39195,2.3921,90000000.0
2007-10-19 01:56:00,2.3921,2.39225,2.39195,2.39195,154000000.0
2007-10-19 01:57:00,2.39225,2.39225,2.39195,2.3921,121600000.0
2007-10-19 01:58:00,2.39225,2.39225,2.3921,2.39215,100700000.0
2007-10-19 01:59:00,2.39225,2.3923,2.39225,2.3923,97600000.0
2007-10-19 02:00:00,2.3923,2.3923,2.3921,2.3921,164100000.0
2007-10-19 02:01:00,2.3921,2.3925,2.3921,2.39225,260700000.0
2007-10-19 02:02:00,2.39225,2.39235,2.3918,2.39215,212700000.0
2007-10-19 02:03:00,2.39205,2.39215,2.39175,2.39175,344000000.0
2007-10-19 02:04:00,2.39175,2.3919,2.39155,2.39175,247800000.0
2007-10-19 02:05:00,2.39155,2.392,2.3909,2.392,395300000.0
2007-10-19 02:06:00,2.392,2.392,2.39155,2.39165,251100000.0
2007-10-19 02:07:00,2.39165,2.39175,2.39135,2.39155,333000000.0
2007-10-19 02:08:00,2.3914,2.39165,2.39135,2.39155,339900000.0
2007-10-19 02:09:00,2.39155,2.39155,2.3914,2.3914,132800000.0
2007-10-19 02:10:00,2.3914,2.3919,2.3914,2.39165,270600000.0
2007-10-19 02:11:00,2.39165,2.39175,2.39165,2.3917,145200000.0
2007-10-19 02:12:00,2.3917,2.392,2.39155,2.392,367400000.0
2007-10-19 02:13:00,2.3919,2.3919,2.39165,2.3917,133100000.0
2007-10-19 02:14:00,2.3917,2.3917,2.39065,2.39075,641600000.0
2007-10-19 02:15:00,2.39075,2.39125,2.39075,2.39105,208400000.0
2007-10-19 02:16:00,2.39105,2.39145,2.39095,2.39135,309700000.0
2007-10-19 02:17:00,2.39135,2.39145,2.39115,2.39145,356200000.0
2007-10-19 02:18:00,2.39145,2.3915,2.39125,2.3913,214500000.0
2007-10-19 02:19:00,2.3913,2.3913,2.39095,2.39095,285900000.0
2007-10-19 02:20:00,2.39095,2.3912,2.39095,2.3911,240900000.0
2007-10-19 02:21:00,2.3912,2.3912,2.39095,2.3912,75500000.0
2007-10-19 02:22:00,2.3912,2.39125,2.39085,2.39085,153600000.0
2007-10-19 02:23:00,2.39085,2.39125,2.39085,2.39095,656200000.0
2007-10-19 02:24:00,2.39095,2.3911,2.3907,2.39085,373200000.0
2007-10-19 02:25:00,2.39085,2.39085,2.39065,2.39075,244800000.0
2007-10-19 02:26:00,2.39075,2.39075,2.3906,2.39075,125600000.0
2007-10-19 02:27:00,2.39075,2.39115,2.39075,2.39115,224800000.0
2007-10-19 02:28:00,2.39115,2.39115,2.3905,2.3906,591600000.0
2007-10-19 02:29:00,2.39045,2.39115,2.39045,2.39085,535900000.0
2007-10-19 02:30:00,2.39095,2.39105,2.3908,2.39105,336300000.0
2007-10-19 02:31:00,2.39105,2.39115,2.3909,2.39105,289300000.0
2007-10-19 02:32:00,2.39105,2.39115,2.39095,2.39105,179900000.0
2007-10-19 02:33:00,2.39105,2.3912,2.39095,2.391,257700000.0
2007-10-19 02:34:00,2.391,2.391,2.39065,2.39085,519400000.0
2007-10-19 02:35:00,2.39085,2.3909,2.3906,2.39075,300900000.0
2007-10-19 02:36:00,2.3908,2.391,2.39075,2.39085,137300000.0
2007-10-19 02:37:00,2.39085,2.39115,2.39085,2.39115,197600000.0
2007-10-19 02:38:00,2.39115,2.39125,2.3911,2.39125,83200000.0
2007-10-19 02:39:00,2.39125,2.39125,2.39105,2.39105,111600000.0
2007-10-19 02:40:00,2.39105,2.39115,2.39085,2.39105,409500000.0
2007-10-19 02:41:00,2.39105,2.39105,2.39085,2.391,207400000.0
2007-10-19 02:42:00,2.391,2.391,2.3906,2.3906,294100000.0
2007-10-19 02:43:00,2.3906,2.39085,2.3906,2.39075,102000000.0
2007-10-19 02:44:00,2.39085,2.39085,2.3906,2.39075,202300000.0
2007-10-19 02:45:00,2.39075,2.3917,2.39065,2.3913,217000000.0
2007-10-19 02:46:00,2.39125,2.39125,2.39045,2.39045,546300000.0
2007-10-19 02:47:00,2.39045,2.39055,2.38985,2.3903,899300000.0
2007-10-19 02:48:00,2.39025,2.39025,2.38975,2.38995,496100000.0
2007-10-19 02:49:00,2.38995,2.39005,2.38895,2.38895,726500000.0
2007-10-19 02:50:00,2.38895,2.3897,2.38895,2.38965,683900000.0
2007-10-19 02:51:00,2.38965,2.3899,2.38945,2.38945,499700000.0
2007-10-19 02:52:00,2.38945,2.38975,2.38945,2.3896,276000000.0
2007-10-19 02:53:00,2.3896,2.38965,2.3892,2.3893,640400000.0
2007-10-19 02:54:00,2.3893,2.3913,2.38925,2.3913,673000000.0
2007-10-19 02:55:00,2.3913,2.39135,2.39035,2.39065,806200000.0
2007-10-19 02:56:00,2.39065,2.39135,2.39065,2.39115,811400000.0
2007-10-19 02:57:00,2.39105,2.39135,2.39105,2.39115,577400000.0
2007-10-19 02:58:00,2.39115,2.39115,2.3904,2.39045,394300000.0
2007-10-19 02:59:00,2.39045,2.3909,2.39045,2.3906,205500000.0
2007-10-19 03:00:00,2.3906,2.3906,2.38955,2.38985,485300000.0
2007-10-19 03:01:00,2.38995,2.3907,2.38995,2.3904,356600000.0
2007-10-19 03:02:00,2.3904,2.391,2.39005,2.39075,343000000.0
2007-10-19 03:03:00,2.3907,2.3908,2.39065,2.39065,135100000.0
2007-10-19 03:04:00,2.39065,2.3908,2.3904,2.3905,199900000.0
2007-10-19 03:05:00,2.3906,2.3906,2.3902,2.3904,79200000.0
2007-10-19 03:06:00,2.3904,2.3904,2.3902,2.3904,142100000.0
2007-10-19 03:07:00,2.3904,2.3911,2.3904,2.391,292700000.0
2007-10-19 03:08:00,2.391,2.3919,2.39085,2.3917,494500000.0
2007-10-19 03:09:00,2.3917,2.3927,2.39115,2.39265,470700000.0
2007-10-19 03:10:00,2.3925,2.393,2.3913,2.39215,546200000.0
2007-10-19 03:11:00,2.39215,2.39215,2.39125,2.3916,670599999.0
2007-10-19 03:12:00,2.3916,2.392,2.3913,2.392,499600000.0
2007-10-19 03:13:00,2.392,2.39205,2.3914,2.3914,515400000.0
2007-10-19 03:14:00,2.3914,2.39145,2.39075,2.39075,484000000.0
2007-10-19 03:15:00,2.39075,2.39085,2.3903,2.3904,256400000.0
2007-10-19 03:16:00,2.3904,2.3906,2.39,2.39,327600000.0
2007-10-19 03:17:00,2.39,2.3906,2.3898,2.3903,319800000.0
2007-10-19 03:18:00,2.3903,2.3911,2.3901,2.3901,540700000.0
2007-10-19 03:19:00,2.3901,2.3905,2.38995,2.3905,94100000.0
2007-10-19 03:20:00,2.3905,2.3907,2.3902,2.3905,197600000.0
2007-10-19 03:21:00,2.3905,2.3906,2.3901,2.39025,177900000.0
2007-10-19 03:22:00,2.3905,2.3905,2.39015,2.3902,227300000.0
2007-10-19 03:23:00,2.3902,2.39035,2.39005,2.3902,246400000.0
2007-10-19 03:24:00,2.3902,2.3904,2.3902,2.3904,116500000.0
2007-10-19 03:25:00,2.3904,2.3905,2.3902,2.3905,135200000.0
2007-10-19 03:26:00,2.3903,2.3903,2.38945,2.38945,464400000.0
2007-10-19 03:27:00,2.3895,2.3898,2.38945,2.3897,538600000.0
2007-10-19 03:28:00,2.3897,2.3904,2.3897,2.3904,343900000.0
2007-10-19 03:29:00,2.3904,2.3904,2.3901,2.3902,354000000.0
2007-10-19 03:30:00,2.3902,2.3902,2.38945,2.3897,406200000.0
2007-10-19 03:31:00,2.3897,2.3905,2.3897,2.3899,288000000.0
2007-10-19 03:32:00,2.38995,2.3906,2.38995,2.3906,505400000.0
2007-10-19 03:33:00,2.3906,2.3909,2.39025,2.3909,403900000.0
2007-10-19 03:34:00,2.3909,2.39125,2.39085,2.3912,297100000.0
2007-10-19 03:35:00,2.3912,2.3912,2.39015,2.39035,479300000.0
2007-10-19 03:36:00,2.39035,2.39035,2.3899,2.39005,357600000.0
2007-10-19 03:37:00,2.3901,2.39075,2.3901,2.39075,433200000.0
2007-10-19 03:38:00,2.39075,2.3908,2.39025,2.3904,512500000.0
2007-10-19 03:39:00,2.39045,2.3912,2.3904,2.3912,338500000.0
2007-10-19 03:40:00,2.3912,2.3914,2.39075,2.3914,322000000.0
2007-10-19 03:41:00,2.3916,2.3916,2.39015,2.3906,262300000.0
2007-10-19 03:42:00,2.3906,2.3909,2.39045,2.39045,214400000.0
2007-10-19 03:43:00,2.39045,2.3905,2.39015,2.3905,422900000.0
2007-10-19 03:44:00,2.3905,2.3907,2.3905,2.3906,147900000.0
2007-10-19 03:45:00,2.3906,2.39095,2.3904,2.39085,377900000.0
2007-10-19 03:46:00,2.3908,2.3912,2.3908,2.391,294000000.0
2007-10-19 03:47:00,2.391,2.3912,2.3906,2.3907,270600000.0
2007-10-19 03:48:00,2.3907,2.3915,2.3907,2.3913,281600000.0
2007-10-19 03:49:00,2.3913,2.3913,2.39035,2.3906,306900000.0
2007-10-19 03:50:00,2.3906,2.3906,2.3898,2.3898,379700000.0
2007-10-19 03:51:00,2.3898,2.3903,2.3898,2.39,299600000.0
2007-10-19 03:52:00,2.39,2.39,2.38975,2.39,293100000.0
2007-10-19 03:53:00,2.39,2.3903,2.38985,2.39,297200000.0
2007-10-19 03:54:00,2.39,2.3906,2.39,2.3901,332500000.0
2007-10-19 03:55:00,2.3901,2.3904,2.3901,2.39015,185700000.0
2007-10-19 03:56:00,2.39015,2.3903,2.39005,2.3903,141500000.0
2007-10-19 03:57:00,2.3903,2.3906,2.3901,2.39015,351900000.0
2007-10-19 03:58:00,2.39015,2.3905,2.3901,2.39035,237300000.0
2007-10-19 03:59:00,2.39035,2.3906,2.39025,2.3906,272200000.0
2007-10-19 04:00:00,2.3906,2.3908,2.3906,2.3908,153600000.0
2007-10-19 04:01:00,2.3908,2.3908,2.39065,2.3907,164600000.0
2007-10-19 04:02:00,2.3908,2.3911,2.39065,2.391,100000000.0
2007-10-19 04:03:00,2.391,2.3915,2.391,2.3913,242300000.0
2007-10-19 04:04:00,2.39125,2.3913,2.39115,2.3913,198000000.0
2007-10-19 04:05:00,2.3915,2.3917,2.39125,2.3917,150300000.0
2007-10-19 04:06:00,2.3915,2.3917,2.39135,2.39135,100600000.0
2007-10-19 04:07:00,2.39135,2.3915,2.3913,2.3913,115100000.0
2007-10-19 04:08:00,2.39125,2.39125,2.39085,2.3911,269100000.0
2007-10-19 04:09:00,2.3911,2.3911,2.3908,2.391,117600000.0
2007-10-19 04:10:00,2.391,2.391,2.3908,2.39095,175900000.0
2007-10-19 04:11:00,2.39095,2.39095,2.39075,2.39085,128800000.0
2007-10-19 04:12:00,2.39095,2.391,2.39065,2.3908,190100000.0
2007-10-19 04:13:00,2.3908,2.391,2.3908,2.39095,46400000.0
2007-10-19 04:14:00,2.391,2.3913,2.391,2.3913,150800000.0
2007-10-19 04:15:00,2.3913,2.39135,2.39115,2.39125,163200000.0
2007-10-19 04:16:00,2.39125,2.3916,2.39125,2.3916,132000000.0
2007-10-19 04:17:00,2.3916,2.39165,2.3911,2.3911,205600000.0
2007-10-19 04:18:00,2.3911,2.3914,2.391,2.3914,255200000.0
2007-10-19 04:19:00,2.3914,2.3914,2.3911,2.3911,187000000.0
2007-10-19 04:20:00,2.3911,2.3913,2.3911,2.3911,192800000.0
2007-10-19 04:21:00,2.3911,2.3913,2.39105,2.3911,196800000.0
2007-10-19 04:22:00,2.3911,2.3917,2.391,2.39105,164800000.0
2007-10-19 04:23:00,2.39105,2.3912,2.39095,2.391,392600000.0
2007-10-19 04:24:00,2.3912,2.3912,2.3909,2.39105,255800000.0
2007-10-19 04:25:00,2.39105,2.3912,2.39085,2.39085,215000000.0
2007-10-19 04:26:00,2.39085,2.391,2.3905,2.3906,298100000.0
2007-10-19 04:27:00,2.3906,2.3908,2.3906,2.3906,293200000.0
2007-10-19 04:28:00,2.3906,2.3908,2.39045,2.3907,311600000.0
2007-10-19 04:29:00,2.3908,2.3909,2.39045,2.39065,321100000.0
2007-10-19 04:30:00,2.39065,2.3913,2.39055,2.3913,537900000.0
2007-10-19 04:31:00,2.39115,2.3917,2.3907,2.39075,743400000.0
2007-10-19 04:32:00,2.39075,2.39085,2.3904,2.3904,308300000.0
2007-10-19 04:33:00,2.3903,2.3907,2.3902,2.39025,418400000.0
2007-10-19 04:34:00,2.39025,2.39055,2.39015,2.39035,414000000.0
2007-10-19 04:35:00,2.39035,2.39055,2.39025,2.39025,90500000.0
2007-10-19 04:36:00,2.39025,2.39055,2.39025,2.39055,285000000.0
2007-10-19 04:37:00,2.3905,2.3909,2.3904,2.3909,198000000.0
2007-10-19 04:38:00,2.3908,2.39125,2.3902,2.39125,119100000.0
2007-10-19 04:39:00,2.39115,2.3913,2.391,2.3913,130700000.0
2007-10-19 04:40:00,2.3913,2.3918,2.39115,2.3913,275200000.0
2007-10-19 04:41:00,2.3913,2.39135,2.3913,2.3913,151200000.0
2007-10-19 04:42:00,2.3913,2.3913,2.39095,2.3913,260000000.0
2007-10-19 04:43:00,2.3913,2.3913,2.3906,2.3906,270600000.0
2007-10-19 04:44:00,2.3906,2.3913,2.39045,2.3913,304200000.0
2007-10-19 04:45:00,2.3913,2.3915,2.39095,2.3911,295500000.0
2007-10-19 04:46:00,2.3913,2.3915,2.3911,2.3912,113900000.0
2007-10-19 04:47:00,2.3912,2.3913,2.39105,2.3913,94400000.0
2007-10-19 04:48:00,2.3913,2.3916,2.3902,2.3906,509300000.0
2007-10-19 04:49:00,2.3906,2.3914,2.3906,2.3913,310900000.0
2007-10-19 04:50:00,2.3913,2.39155,2.3913,2.3915,242400000.0
2007-10-19 04:51:00,2.3915,2.3923,2.39125,2.392,420200000.0
2007-10-19 04:52:00,2.39215,2.3924,2.3919,2.3922,490900000.0
2007-10-19 04:53:00,2.3922,2.3923,2.39155,2.3917,201800000.0
2007-10-19 04:54:00,2.3917,2.392,2.39125,2.3916,499600000.0
2007-10-19 04:55:00,2.3916,2.3916,2.39095,2.39095,472000000.0
2007-10-19 04:56:00,2.39095,2.3911,2.38975,2.39025,607500000.0
2007-10-19 04:57:00,2.39025,2.39055,2.39025,2.39035,373500000.0
2007-10-19 04:58:00,2.39035,2.39065,2.3903,2.39065,484400000.0
2007-10-19 04:59:00,2.39075,2.39075,2.39015,2.39025,585300000.0
2007-10-19 05:00:00,2.3903,2.39035,2.39015,2.39025,332300000.0
2007-10-19 05:01:00,2.39025,2.39055,2.3899,2.39005,175700000.0
2007-10-19 05:02:00,2.39015,2.3902,2.38995,2.39015,151200000.0
2007-10-19 05:03:00,2.39015,2.39015,2.3899,2.3899,328900000.0
2007-10-19 05:04:00,2.39015,2.3904,2.3899,2.39025,218600000.0
2007-10-19 05:05:00,2.39015,2.39025,2.38995,2.3901,287100000.0
2007-10-19 05:06:00,2.3901,2.3901,2.38965,2.38975,567900000.0
2007-10-19 05:07:00,2.38975,2.39,2.3896,2.38965,460500000.0
2007-10-19 05:08:00,2.38965,2.38995,2.3895,2.38985,485900000.0
2007-10-19 05:09:00,2.38985,2.3899,2.3895,2.3896,332600000.0
2007-10-19 05:10:00,2.3896,2.39,2.38945,2.3898,574000000.0
2007-10-19 05:11:00,2.3898,2.3903,2.3898,2.3902,294200000.0
2007-10-19 05:12:00,2.3902,2.3902,2.39,2.39,162400000.0
2007-10-19 05:13:00,2.39,2.3904,2.38975,2.38995,399500000.0
2007-10-19 05:14:00,2.38995,2.39035,2.38975,2.3898,876800000.0
2007-10-19 05:15:00,2.38985,2.39035,2.3898,2.39015,429700001.0
2007-10-19 05:16:00,2.39015,2.39045,2.3899,2.39045,527600000.0
2007-10-19 05:17:00,2.39045,2.39055,2.39025,2.3904,597600000.0
2007-10-19 05:18:00,2.39055,2.39065,2.39035,2.39055,359400000.0
2007-10-19 05:19:00,2.39055,2.39075,2.38995,2.39025,725400000.0
2007-10-19 05:20:00,2.39025,2.39035,2.39015,2.3903,287400000.0
2007-10-19 05:21:00,2.3903,2.39035,2.39015,2.3903,152800000.0
2007-10-19 05:22:00,2.39025,2.3905,2.39015,2.39035,130800000.0
2007-10-19 05:23:00,2.39035,2.39055,2.39005,2.3902,231800000.0
2007-10-19 05:24:00,2.3902,2.3909,2.39015,2.3906,387100000.0
2007-10-19 05:25:00,2.39065,2.39115,2.3906,2.39075,324200000.0
2007-10-19 05:26:00,2.39075,2.3916,2.39075,2.3915,415200000.0
2007-10-19 05:27:00,2.3915,2.3915,2.39065,2.391,404600000.0
2007-10-19 05:28:00,2.391,2.3913,2.39095,2.39115,556300000.0
2007-10-19 05:29:00,2.3911,2.3913,2.3911,2.3913,250700000.0
2007-10-19 05:30:00,2.3913,2.3915,2.3912,2.3913,162000000.0
2007-10-19 05:31:00,2.3913,2.3925,2.3912,2.3925,419900000.0
2007-10-19 05:32:00,2.3925,2.3925,2.3921,2.3925,300000000.0
2007-10-19 05:33:00,2.3925,2.3927,2.3924,2.3924,376400000.0
2007-10-19 05:34:00,2.3924,2.3926,2.39235,2.39235,228200000.0
2007-10-19 05:35:00,2.39235,2.3925,2.3923,2.39235,157400000.0
2007-10-19 05:36:00,2.39235,2.3926,2.3923,2.3924,165300000.0
2007-10-19 05:37:00,2.3924,2.3927,2.39235,2.3926,280100000.0
2007-10-19 05:38:00,2.3926,2.3928,2.3923,2.3928,440100000.0
2007-10-19 05:39:00,2.3928,2.3933,2.39265,2.3932,298100000.0
2007-10-19 05:40:00,2.3933,2.39335,2.393,2.3932,437300000.0
2007-10-19 05:41:00,2.3932,2.3934,2.39285,2.3929,380600000.0
2007-10-19 05:42:00,2.3929,2.39335,2.3929,2.39295,267400000.0
2007-10-19 05:43:00,2.39295,2.39355,2.3928,2.3933,329200000.0
2007-10-19 05:44:00,2.3933,2.3933,2.393,2.3931,223400000.0
2007-10-19 05:45:00,2.3931,2.3933,2.3927,2.3929,497400000.0
2007-10-19 05:46:00,2.39285,2.39315,2.39285,2.39285,355400000.0
2007-10-19 05:47:00,2.39285,2.39305,2.39285,2.3929,215800000.0
2007-10-19 05:48:00,2.3929,2.393,2.3928,2.3928,193600000.0
2007-10-19 05:49:00,2.393,2.393,2.3929,2.393,147200000.0
2007-10-19 05:50:00,2.393,2.3941,2.3928,2.3941,501000000.0
2007-10-19 05:51:00,2.3941,2.39505,2.3941,2.3947,449100000.0
2007-10-19 05:52:00,2.3947,2.3947,2.39175,2.3925,689200000.0
2007-10-19 05:53:00,2.39235,2.3928,2.3922,2.3922,281500000.0
2007-10-19 05:54:00,2.3922,2.3923,2.3915,2.3915,365300000.0
2007-10-19 05:55:00,2.3915,2.3915,2.39135,2.3915,134600000.0
2007-10-19 05:56:00,2.3915,2.3919,2.3911,2.3919,353500000.0
2007-10-19 05:57:00,2.39195,2.39225,2.3919,2.3922,491500000.0
2007-10-19 05:58:00,2.3922,2.39225,2.3918,2.39215,372900000.0
2007-10-19 05:59:00,2.39215,2.39235,2.39185,2.39205,471100000.0
2007-10-19 06:00:00,2.3921,2.3924,2.39205,2.39215,240000000.0
2007-10-19 06:01:00,2.39225,2.3923,2.392,2.3922,232800000.0
2007-10-19 06:02:00,2.3922,2.3922,2.39205,2.3922,119200000.0
2007-10-19 06:03:00,2.3922,2.3923,2.39195,2.3923,198000000.0
2007-10-19 06:04:00,2.3923,2.3925,2.39205,2.3925,292600000.0
2007-10-19 06:05:00,2.3925,2.3925,2.3923,2.3925,79100000.0
2007-10-19 06:06:00,2.3925,2.3925,2.3923,2.3923,109500000.0
2007-10-19 06:07:00,2.3924,2.3924,2.39215,2.39215,145700000.0
2007-10-19 06:08:00,2.39215,2.3923,2.39215,2.3922,30200000.0
2007-10-19 06:09:00,2.3922,2.3924,2.3922,2.3924,146200000.0
2007-10-19 06:10:00,2.3924,2.3924,2.3917,2.3917,244600000.0
2007-10-19 06:11:00,2.3917,2.3917,2.3916,2.39165,101400000.0
2007-10-19 06:12:00,2.39165,2.39165,2.39105,2.39115,248100000.0
2007-10-19 06:13:00,2.3912,2.39125,2.39105,2.39105,370400000.0
2007-10-19 06:14:00,2.39105,2.39105,2.39015,2.3906,428500000.0
2007-10-19 06:15:00,2.3907,2.39095,2.3905,2.39095,167800000.0
2007-10-19 06:16:00,2.39095,2.39135,2.39095,2.39135,203200000.0
2007-10-19 06:17:00,2.39135,2.39135,2.39105,2.39105,135600000.0
2007-10-19 06:18:00,2.39105,2.3917,2.39105,2.3915,180600000.0
2007-10-19 06:19:00,2.3915,2.3915,2.391,2.39105,232600000.0
2007-10-19 06:20:00,2.39105,2.3914,2.39105,2.3912,188100000.0
2007-10-19 06:21:00,2.3912,2.3912,2.3908,2.39085,265200000.0
2007-10-19 06:22:00,2.39085,2.3909,2.39065,2.39065,307600000.0
2007-10-19 06:23:00,2.39065,2.39095,2.39065,2.3909,224700000.0
2007-10-19 06:24:00,2.3909,2.3909,2.39045,2.3907,172700000.0
2007-10-19 06:25:00,2.3908,2.3908,2.3907,2.3908,64000000.0
2007-10-19 06:26:00,2.39065,2.39095,2.3905,2.3905,272000000.0
2007-10-19 06:27:00,2.3905,2.3909,2.39045,2.3909,225200000.0
2007-10-19 06:28:00,2.391,2.39105,2.3907,2.3908,191800000.0
2007-10-19 06:29:00,2.3908,2.3909,2.3908,2.3909,59800000.0
2007-10-19 06:30:00,2.3909,2.3909,2.39075,2.3908,147400000.0
2007-10-19 06:31:00,2.3908,2.3912,2.39065,2.3909,322200000.0
2007-10-19 06:32:00,2.3909,2.3909,2.3907,2.3907,137300000.0
2007-10-19 06:33:00,2.3907,2.39135,2.3907,2.39115,255900000.0
2007-10-19 06:34:00,2.39115,2.3917,2.39115,2.39145,407000000.0
2007-10-19 06:35:00,2.39145,2.39145,2.39125,2.3913,218400000.0
2007-10-19 06:36:00,2.3913,2.39135,2.39125,2.3913,196700000.0
2007-10-19 06:37:00,2.3913,2.39145,2.39125,2.39145,358700000.0
2007-10-19 06:38:00,2.39155,2.3918,2.39145,2.39145,200400000.0
2007-10-19 06:39:00,2.39145,2.3915,2.3913,2.3913,101200000.0
2007-10-19 06:40:00,2.39145,2.39145,2.3913,2.3914,133200000.0
2007-10-19 06:41:00,2.3914,2.3915,2.39135,2.39135,124000000.0
2007-10-19 06:42:00,2.3913,2.3916,2.39125,2.39135,143200000.0
2007-10-19 06:43:00,2.39135,2.3918,2.39135,2.3918,215000000.0
2007-10-19 06:44:00,2.3918,2.3921,2.3915,2.3921,387500000.0
2007-10-19 06:45:00,2.3921,2.3928,2.3919,2.39225,513800000.0
2007-10-19 06:46:00,2.39225,2.3926,2.3919,2.39245,321900000.0
2007-10-19 06:47:00,2.39245,2.39245,2.39195,2.39215,581899999.0
2007-10-19 06:48:00,2.39215,2.39245,2.39205,2.39225,342600000.0
2007-10-19 06:49:00,2.39225,2.39245,2.3922,2.39245,333400000.0
2007-10-19 06:50:00,2.39245,2.3926,2.3922,2.3926,134600000.0
2007-10-19 06:51:00,2.3926,2.3926,2.392,2.3923,114400000.0
2007-10-19 06:52:00,2.3923,2.3926,2.3923,2.3924,265500000.0
2007-10-19 06:53:00,2.3924,2.3924,2.3921,2.3923,138900000.0
2007-10-19 06:54:00,2.3923,2.3923,2.39205,2.39205,150400000.0
2007-10-19 06:55:00,2.39205,2.39205,2.3915,2.3915,293600000.0
2007-10-19 06:56:00,2.3915,2.39155,2.39145,2.39145,90000000.0
2007-10-19 06:57:00,2.3915,2.3915,2.39125,2.39135,141600000.0
2007-10-19 06:58:00,2.39135,2.39135,2.39115,2.39115,223600000.0
2007-10-19 06:59:00,2.39115,2.3915,2.3911,2.39135,321300000.0
2007-10-19 07:00:00,2.39135,2.3915,2.39105,2.3913,284700000.0
2007-10-19 07:01:00,2.3913,2.3913,2.39115,2.39115,342100000.0
2007-10-19 07:02:00,2.39115,2.3913,2.39105,2.39125,228400000.0
2007-10-19 07:03:00,2.39125,2.3914,2.3912,2.3914,111700000.0
2007-10-19 07:04:00,2.39135,2.39185,2.3911,2.3914,260100000.0
2007-10-19 07:05:00,2.3914,2.39145,2.3912,2.39145,587900000.0
2007-10-19 07:06:00,2.39145,2.392,2.3912,2.3916,497800000.0
2007-10-19 07:07:00,2.39145,2.3918,2.3914,2.3917,480000000.0
2007-10-19 07:08:00,2.3917,2.3917,2.39075,2.391,315700000.0
2007-10-19 07:09:00,2.391,2.39115,2.39095,2.39105,248000000.0
2007-10-19 07:10:00,2.39105,2.39105,2.391,2.39105,186000000.0
2007-10-19 07:11:00,2.39105,2.39135,2.39105,2.39125,576700000.0
2007-10-19 07:12:00,2.39125,2.3915,2.39125,2.39145,414100000.0
2007-10-19 07:13:00,2.39145,2.39145,2.3913,2.39135,108000000.0
2007-10-19 07:14:00,2.39135,2.39145,2.3912,2.39145,51000000.0
2007-10-19 07:15:00,2.39145,2.39145,2.3913,2.3913,109600000.0
2007-10-19 07:16:00,2.3913,2.39135,2.39115,2.39125,454500000.0
2007-10-19 07:17:00,2.39125,2.39145,2.39125,2.39125,248000000.0
2007-10-19 07:18:00,2.39125,2.39135,2.39065,2.3908,537700000.0
2007-10-19 07:19:00,2.3908,2.3911,2.39065,2.3909,251200000.0
2007-10-19 07:20:00,2.3909,2.3912,2.3909,2.3911,244700000.0
2007-10-19 07:21:00,2.3911,2.3911,2.3908,2.3908,139100000.0
2007-10-19 07:22:00,2.3908,2.3913,2.3908,2.3911,237400000.0
2007-10-19 07:23:00,2.3911,2.39115,2.39095,2.39095,163300000.0
2007-10-19 07:24:00,2.39095,2.391,2.39045,2.391,480100000.0
2007-10-19 07:25:00,2.391,2.39145,2.39085,2.3913,518700000.0
2007-10-19 07:26:00,2.3913,2.39225,2.3912,2.39215,467700000.0
2007-10-19 07:27:00,2.39225,2.39225,2.39185,2.39185,737900000.0
2007-10-19 07:28:00,2.39185,2.39205,2.3916,2.39175,426800000.0
2007-10-19 07:29:00,2.39175,2.39175,2.39165,2.39165,218000000.0
2007-10-19 07:30:00,2.39165,2.39165,2.39125,2.39135,306800000.0
2007-10-19 07:31:00,2.39145,2.3915,2.391,2.3911,328900000.0
2007-10-19 07:32:00,2.3911,2.39145,2.38995,2.39,682900001.0
2007-10-19 07:33:00,2.39,2.3901,2.3894,2.38955,478700000.0
2007-10-19 07:34:00,2.3895,2.38965,2.38935,2.38945,482200000.0
2007-10-19 07:35:00,2.38945,2.39,2.38945,2.38965,427400000.0
2007-10-19 07:36:00,2.3897,2.3899,2.38965,2.3897,263200000.0
2007-10-19 07:37:00,2.3894,2.3898,2.3892,2.38925,305900000.0
2007-10-19 07:38:00,2.38925,2.3897,2.38925,2.3895,216600000.0
2007-10-19 07:39:00,2.3895,2.3895,2.38925,2.38925,453600000.0
2007-10-19 07:40:00,2.38925,2.38965,2.38925,2.38925,345900000.0
2007-10-19 07:41:00,2.38925,2.38935,2.389,2.38905,669000000.0
2007-10-19 07:42:00,2.38905,2.38905,2.389,2.389,322300000.0
2007-10-19 07:43:00,2.389,2.38905,2.3889,2.38905,258600000.0
2007-10-19 07:44:00,2.38905,2.38915,2.389,2.38915,101600000.0
2007-10-19 07:45:00,2.38915,2.38915,2.38845,2.38855,461600000.0
2007-10-19 07:46:00,2.38855,2.38875,2.38835,2.38875,463500000.0
2007-10-19 07:47:00,2.38875,2.38875,2.38855,2.38865,263200000.0
2007-10-19 07:48:00,2.38865,2.38885,2.38865,2.38885,220000000.0
2007-10-19 07:49:00,2.38885,2.38955,2.38885,2.38955,410400000.0
2007-10-19 07:50:00,2.38955,2.38965,2.38945,2.38965,328900000.0
2007-10-19 07:51:00,2.3896,2.3896,2.38785,2.38815,923600000.0
2007-10-19 07:52:00,2.3882,2.3885,2.38765,2.3885,633300000.0
2007-10-19 07:53:00,2.3885,2.38905,2.3885,2.38895,663800000.0
2007-10-19 07:54:00,2.38895,2.38925,2.38875,2.3889,678700000.0
2007-10-19 07:55:00,2.3889,2.3889,2.3885,2.38855,505000000.0
2007-10-19 07:56:00,2.38855,2.38945,2.38855,2.38945,598500000.0
2007-10-19 07:57:00,2.3895,2.3898,2.38945,2.3895,808600000.0
2007-10-19 07:58:00,2.3896,2.39025,2.3896,2.39015,573200000.0
2007-10-19 07:59:00,2.39015,2.39015,2.38955,2.38985,428800000.0
2007-10-19 08:00:00,2.38985,2.39015,2.3898,2.39005,811700000.0
2007-10-19 08:01:00,2.39005,2.3906,2.39005,2.39045,675900000.0
2007-10-19 08:02:00,2.39045,2.3911,2.39045,2.39095,558300002.0
2007-10-19 08:03:00,2.39095,2.3916,2.39095,2.39145,477600000.0
2007-10-19 08:04:00,2.39145,2.3918,2.39055,2.3908,358900000.0
2007-10-19 08:05:00,2.3908,2.3908,2.39015,2.39035,862800000.0
2007-10-19 08:06:00,2.39035,2.39075,2.39025,2.39065,447300000.0
2007-10-19 08:07:00,2.39065,2.3918,2.39065,2.39125,676400000.0
2007-10-19 08:08:00,2.39145,2.39145,2.39075,2.39085,808500000.0
2007-10-19 08:09:00,2.3908,2.3909,2.3899,2.39025,525800000.0
2007-10-19 08:10:00,2.39025,2.39055,2.3898,2.39045,328900000.0
2007-10-19 08:11:00,2.39045,2.39065,2.3897,2.39015,741500000.0
2007-10-19 08:12:00,2.39015,2.39035,2.39,2.39025,350600000.0
2007-10-19 08:13:00,2.39025,2.39095,2.39015,2.3908,401600000.0
2007-10-19 08:14:00,2.39085,2.391,2.3905,2.39055,552600000.0
2007-10-19 08:15:00,2.39065,2.39065,2.39025,2.39035,567600000.0
2007-10-19 08:16:00,2.39035,2.3904,2.38955,2.3896,585600000.0
2007-10-19 08:17:00,2.3896,2.39015,2.3896,2.3901,710000000.0
2007-10-19 08:18:00,2.3901,2.3904,2.38995,2.39035,375400000.0
2007-10-19 08:19:00,2.39035,2.39045,2.39,2.3903,667700000.0
2007-10-19 08:20:00,2.39015,2.3905,2.38985,2.39005,814300000.0
2007-10-19 08:21:00,2.38995,2.39055,2.38965,2.3903,675400000.0
2007-10-19 08:22:00,2.3903,2.39075,2.38975,2.38985,664600000.0
2007-10-19 08:23:00,2.38985,2.38995,2.38855,2.38865,1044200000.0
2007-10-19 08:24:00,2.3887,2.38905,2.38865,2.38905,649000000.0
2007-10-19 08:25:00,2.38905,2.38985,2.38905,2.38985,507500000.0
2007-10-19 08:26:00,2.3897,2.38995,2.38955,2.38985,568200000.0
2007-10-19 08:27:00,2.3898,2.38995,2.38945,2.38945,746400000.0
2007-10-19 08:28:00,2.38945,2.38965,2.38915,2.38925,513800000.0
2007-10-19 08:29:00,2.38925,2.38945,2.38905,2.38945,514000000.0
2007-10-19 08:30:00,2.38945,2.3901,2.3893,2.38955,734600000.0
2007-10-19 08:31:00,2.38955,2.38955,2.3889,2.3891,719200000.0
2007-10-19 08:32:00,2.38905,2.3897,2.38905,2.38935,589100000.0
2007-10-19 08:33:00,2.38935,2.3899,2.3893,2.3897,526300000.0
2007-10-19 08:34:00,2.3897,2.3898,2.38915,2.3893,540900001.0
2007-10-19 08:35:00,2.3893,2.3893,2.3886,2.38875,760600000.0
2007-10-19 08:36:00,2.38895,2.38925,2.3885,2.3885,741900000.0
2007-10-19 08:37:00,2.3885,2.3885,2.38785,2.38795,498500000.0
2007-10-19 08:38:00,2.38795,2.3891,2.3873,2.38895,564400000.0
2007-10-19 08:39:00,2.3889,2.38905,2.38875,2.3888,589500000.0
2007-10-19 08:40:00,2.38875,2.38885,2.38815,2.38865,685200000.0
2007-10-19 08:41:00,2.38865,2.38915,2.38845,2.38855,498900000.0
2007-10-19 08:42:00,2.38855,2.38855,2.38815,2.38825,539599999.0
2007-10-19 08:43:00,2.38825,2.3889,2.38775,2.3889,409600000.0
2007-10-19 08:44:00,2.3889,2.3889,2.38805,2.38835,485900000.0
2007-10-19 08:45:00,2.38835,2.38855,2.3882,2.38835,411500000.0
2007-10-19 08:46:00,2.38835,2.38845,2.38805,2.38825,394400000.0
2007-10-19 08:47:00,2.38825,2.3885,2.38815,2.3884,337200000.0
2007-10-19 08:48:00,2.3884,2.38855,2.38785,2.38785,507400000.0
2007-10-19 08:49:00,2.38785,2.38805,2.3872,2.38755,556100000.0
2007-10-19 08:50:00,2.38755,2.38805,2.3871,2.38725,770900000.0
2007-10-19 08:51:00,2.38725,2.38755,2.38625,2.38635,725500000.0
2007-10-19 08:52:00,2.38635,2.3865,2.38615,2.38615,478400000.0
2007-10-19 08:53:00,2.38615,2.38665,2.38605,2.3864,543400000.0
2007-10-19 08:54:00,2.38635,2.3868,2.38635,2.3868,597499998.0
2007-10-19 08:55:00,2.3868,2.3874,2.38675,2.3874,445600000.0
2007-10-19 08:56:00,2.3874,2.3876,2.3871,2.3872,529399998.0
2007-10-19 08:57:00,2.3872,2.3879,2.38705,2.3875,544900000.0
2007-10-19 08:58:00,2.3876,2.38765,2.38695,2.3874,643100000.0
2007-10-19 08:59:00,2.38745,2.38835,2.3871,2.3883,735900000.0
2007-10-19 09:00:00,2.38835,2.38865,2.3877,2.3878,665600000.0
2007-10-19 09:01:00,2.3878,2.3879,2.38655,2.38685,1113700000.0
2007-10-19 09:02:00,2.3869,2.3875,2.3867,2.387,777000003.0
2007-10-19 09:03:00,2.387,2.3875,2.38695,2.3871,615799998.0
2007-10-19 09:04:00,2.3871,2.3873,2.3869,2.38715,693399997.0
2007-10-19 09:05:00,2.3871,2.3872,2.38655,2.3871,657799998.0
2007-10-19 09:06:00,2.3871,2.3873,2.38705,2.3872,484900000.0
2007-10-19 09:07:00,2.3872,2.3878,2.3871,2.38775,478400000.0
2007-10-19 09:08:00,2.38775,2.3878,2.3864,2.3865,526800000.0
2007-10-19 09:09:00,2.3865,2.38675,2.3847,2.3848,1013900002.0
2007-10-19 09:10:00,2.38465,2.38635,2.38465,2.3863,763800001.0
2007-10-19 09:11:00,2.3863,2.38675,2.38575,2.3867,788200000.0
2007-10-19 09:12:00,2.38675,2.3873,2.38645,2.3873,694600000.0
2007-10-19 09:13:00,2.3873,2.3877,2.3871,2.3871,801200000.0
2007-10-19 09:14:00,2.3871,2.3873,2.3867,2.38675,719799999.0
2007-10-19 09:15:00,2.38675,2.3869,2.38665,2.3867,360000000.0
2007-10-19 09:16:00,2.3867,2.3867,2.38605,2.38645,491200000.0
2007-10-19 09:17:00,2.3865,2.387,2.38605,2.387,509000000.0
2007-10-19 09:18:00,2.387,2.3877,2.38695,2.3877,667200000.0
2007-10-19 09:19:00,2.3877,2.3879,2.38735,2.38765,567200003.0
2007-10-19 09:20:00,2.3877,2.3884,2.3876,2.38825,861700000.0
2007-10-19 09:21:00,2.38825,2.38845,2.38815,2.38815,537200000.0
2007-10-19 09:22:00,2.38815,2.38905,2.38815,2.389,843099997.0
2007-10-19 09:23:00,2.389,2.38935,2.38895,2.38915,681000000.0
2007-10-19 09:24:00,2.38925,2.3893,2.38825,2.38865,834000000.0
2007-10-19 09:25:00,2.38865,2.3895,2.38865,2.38915,1322299999.0
2007-10-19 09:26:00,2.38915,2.38935,2.3887,2.3888,771700000.0
2007-10-19 09:27:00,2.3888,2.38885,2.38855,2.38865,880800000.0
2007-10-19 09:28:00,2.38865,2.38915,2.38865,2.38895,829200000.0
2007-10-19 09:29:00,2.38895,2.38935,2.38885,2.3893,723800000.0
2007-10-19 09:30:00,2.3893,2.38945,2.38915,2.38925,457600000.0
2007-10-19 09:31:00,2.38925,2.38935,2.38905,2.38935,439200000.0
2007-10-19 09:32:00,2.3893,2.3893,2.38915,2.38915,670400000.0
2007-10-19 09:33:00,2.38915,2.3895,2.38905,2.38925,650400000.0
2007-10-19 09:34:00,2.3893,2.3894,2.38905,2.38925,364800000.0
2007-10-19 09:35:00,2.3893,2.3894,2.38905,2.38915,548000000.0
2007-10-19 09:36:00,2.38915,2.38935,2.389,2.38905,760900000.0
2007-10-19 09:37:00,2.38905,2.38925,2.389,2.38925,447499998.0
2007-10-19 09:38:00,2.38925,2.38955,2.3891,2.3891,463000000.0
2007-10-19 09:39:00,2.3891,2.38915,2.38865,2.3887,1061499995.0
2007-10-19 09:40:00,2.3887,2.38925,2.38855,2.38925,662799997.0
2007-10-19 09:41:00,2.38935,2.3895,2.38905,2.38945,1024599999.0
2007-10-19 09:42:00,2.3892,2.38945,2.38915,2.38925,353500000.0
2007-10-19 09:43:00,2.38945,2.3896,2.38935,2.38945,732200001.0
2007-10-19 09:44:00,2.38945,2.38985,2.3894,2.38975,757100001.0
2007-10-19 09:45:00,2.38975,2.39025,2.38965,2.38985,332800000.0
2007-10-19 09:46:00,2.38985,2.3914,2.38985,2.39095,659000000.0
2007-10-19 09:47:00,2.3909,2.3938,2.3909,2.3928,633800000.0
2007-10-19 09:48:00,2.39265,2.3929,2.39215,2.39235,746800000.0
2007-10-19 09:49:00,2.3924,2.3928,2.3914,2.39145,798800000.0
2007-10-19 09:50:00,2.3914,2.3934,2.39115,2.3932,655600000.0
2007-10-19 09:51:00,2.3932,2.3934,2.3924,2.39255,905199997.0
2007-10-19 09:52:00,2.39255,2.39265,2.3921,2.39225,996300000.0
2007-10-19 09:53:00,2.39225,2.39235,2.39165,2.39195,585200000.0
2007-10-19 09:54:00,2.39195,2.39205,2.39175,2.39185,501600001.0
2007-10-19 09:55:00,2.39185,2.3922,2.3918,2.39185,680200000.0
2007-10-19 09:56:00,2.39185,2.39205,2.3917,2.39185,506000000.0
2007-10-19 09:57:00,2.39185,2.39245,2.39175,2.3924,792599999.0
2007-10-19 09:58:00,2.3924,2.3924,2.39175,2.3921,1006800007.0
2007-10-19 09:59:00,2.3921,2.3924,2.39195,2.39235,791699995.0
2007-10-19 10:00:00,2.39235,2.393,2.39235,2.39265,578200001.0
2007-10-19 10:01:00,2.3927,2.39335,2.3927,2.39295,738200000.0
2007-10-19 10:02:00,2.393,2.3933,2.3929,2.39305,587199998.0
2007-10-19 10:03:00,2.39305,2.3933,2.393,2.39305,445600000.0
2007-10-19 10:04:00,2.39305,2.39315,2.3927,2.39275,474400000.0
2007-10-19 10:05:00,2.39275,2.39315,2.3926,2.39285,438400000.0
2007-10-19 10:06:00,2.3928,2.39295,2.3928,2.39295,249200000.0
2007-10-19 10:07:00,2.39295,2.39295,2.39215,2.3923,622800000.0
2007-10-19 10:08:00,2.3923,2.3931,2.3921,2.3929,662399999.0
2007-10-19 10:09:00,2.3929,2.393,2.39255,2.3929,361600000.0
2007-10-19 10:10:00,2.3929,2.3929,2.3925,2.39255,658300000.0
2007-10-19 10:11:00,2.3926,2.39275,2.39215,2.39225,628300009.0
2007-10-19 10:12:00,2.39225,2.3924,2.3918,2.39205,492000000.0
2007-10-19 10:13:00,2.39205,2.3925,2.39195,2.3923,767000000.0
2007-10-19 10:14:00,2.3923,2.39285,2.39225,2.39275,647200000.0
2007-10-19 10:15:00,2.39275,2.3928,2.39245,2.3925,434900000.0
2007-10-19 10:16:00,2.39255,2.3926,2.39235,2.39245,472300000.0
2007-10-19 10:17:00,2.39245,2.39265,2.39245,2.39265,489600000.0
2007-10-19 10:18:00,2.39265,2.3928,2.39265,2.3927,532000000.0
2007-10-19 10:19:00,2.3927,2.39295,2.39265,2.3927,409600000.0
2007-10-19 10:20:00,2.3927,2.39305,2.39265,2.3928,684100000.0
2007-10-19 10:21:00,2.3928,2.3935,2.3928,2.39305,692300000.0
2007-10-19 10:22:00,2.39305,2.39335,2.39295,2.39295,448400000.0
2007-10-19 10:23:00,2.39295,2.3931,2.39275,2.39275,514400000.0
2007-10-19 10:24:00,2.3928,2.3934,2.39265,2.39315,622000000.0
2007-10-19 10:25:00,2.3933,2.3933,2.3924,2.3924,695300000.0
2007-10-19 10:26:00,2.39245,2.3929,2.39245,2.3929,430600000.0
2007-10-19 10:27:00,2.3929,2.393,2.39275,2.39275,273200000.0
2007-10-19 10:28:00,2.39275,2.39275,2.3924,2.3924,230800000.0
2007-10-19 10:29:00,2.3924,2.39295,2.39175,2.39175,351200000.0
2007-10-19 10:30:00,2.39175,2.3955,2.39175,2.3948,697600000.0
2007-10-19 10:31:00,2.3948,2.39585,2.3948,2.3956,785500000.0
2007-10-19 10:32:00,2.3956,2.39605,2.39535,2.39555,989200000.0
2007-10-19 10:33:00,2.3955,2.3956,2.39485,2.3953,937600000.0
2007-10-19 10:34:00,2.3953,2.39575,2.39525,2.39535,736000000.0
2007-10-19 10:35:00,2.39535,2.39545,2.39485,2.395,578799999.0
2007-10-19 10:36:00,2.395,2.395,2.3945,2.3946,686000000.0
2007-10-19 10:37:00,2.3946,2.3949,2.39445,2.39445,754400000.0
2007-10-19 10:38:00,2.39445,2.3949,2.3943,2.39435,800800000.0
2007-10-19 10:39:00,2.39435,2.39465,2.39415,2.39415,855600000.0
2007-10-19 10:40:00,2.39415,2.3943,2.394,2.39415,745100000.0
2007-10-19 10:41:00,2.39415,2.39445,2.394,2.3943,686000000.0
2007-10-19 10:42:00,2.3943,2.39445,2.39405,2.3944,560800000.0
2007-10-19 10:43:00,2.3944,2.3945,2.39385,2.39395,1050400000.0
2007-10-19 10:44:00,2.394,2.3948,2.39395,2.3948,532200000.0
2007-10-19 10:45:00,2.3948,2.39485,2.39405,2.39405,666000000.0
2007-10-19 10:46:00,2.39405,2.3945,2.39405,2.3944,447900000.0
2007-10-19 10:47:00,2.3944,2.39445,2.39365,2.3944,553400000.0
2007-10-19 10:48:00,2.3944,2.39485,2.39435,2.39475,361800000.0
2007-10-19 10:49:00,2.39485,2.3951,2.39445,2.3945,609400000.0
2007-10-19 10:50:00,2.39445,2.39455,2.39395,2.39395,535500000.0
2007-10-19 10:51:00,2.394,2.3945,2.3936,2.3944,731800001.0
2007-10-19 10:52:00,2.3944,2.3945,2.3941,2.3941,512200000.0
2007-10-19 10:53:00,2.39455,2.3949,2.3942,2.3945,427300000.0
2007-10-19 10:54:00,2.3945,2.3948,2.39445,2.39455,668600000.0
2007-10-19 10:55:00,2.39455,2.3947,2.394,2.394,427200000.0
2007-10-19 10:56:00,2.39395,2.3943,2.39385,2.3943,562800000.0
2007-10-19 10:57:00,2.3943,2.39455,2.394,2.394,756800000.0
2007-10-19 10:58:00,2.394,2.39425,2.39385,2.3941,362500000.0
2007-10-19 10:59:00,2.39405,2.39425,2.39385,2.3939,498300000.0
2007-10-19 11:00:00,2.3939,2.39395,2.39335,2.3938,581200000.0
2007-10-19 11:01:00,2.3938,2.3939,2.39345,2.39345,540200000.0
2007-10-19 11:02:00,2.39355,2.39375,2.3933,2.39335,442300000.0
2007-10-19 11:03:00,2.39345,2.39425,2.39345,2.39415,442700000.0
2007-10-19 11:04:00,2.3942,2.3945,2.3939,2.3945,532700000.0
2007-10-19 11:05:00,2.3945,2.3945,2.3939,2.39395,456900000.0
2007-10-19 11:06:00,2.39395,2.3949,2.3939,2.39475,592700000.0
2007-10-19 11:07:00,2.39475,2.3951,2.3946,2.3949,388300000.0
2007-10-19 11:08:00,2.39485,2.39505,2.39465,2.39485,377800000.0
2007-10-19 11:09:00,2.39485,2.39485,2.39445,2.3948,425500000.0
2007-10-19 11:10:00,2.3948,2.3953,2.3948,2.3951,414000000.0
2007-10-19 11:11:00,2.3951,2.39515,2.39475,2.3948,318600000.0
2007-10-19 11:12:00,2.3948,2.3956,2.3948,2.3954,554400000.0
2007-10-19 11:13:00,2.3954,2.39585,2.3953,2.39575,337300000.0
2007-10-19 11:14:00,2.39575,2.39635,2.39545,2.39625,494900000.0
2007-10-19 11:15:00,2.39625,2.39655,2.39595,2.39595,610900000.0
2007-10-19 11:16:00,2.39595,2.39605,2.39545,2.39545,579400000.0
2007-10-19 11:17:00,2.39545,2.39595,2.39535,2.3957,464100000.0
2007-10-19 11:18:00,2.3957,2.3962,2.3956,2.396,711800000.0
2007-10-19 11:19:00,2.39605,2.3962,2.39585,2.396,302500000.0
2007-10-19 11:20:00,2.396,2.39615,2.39595,2.39595,190100000.0
2007-10-19 11:21:00,2.39595,2.39595,2.3954,2.39555,479000000.0
2007-10-19 11:22:00,2.39555,2.3957,2.39545,2.39565,452500000.0
2007-10-19 11:23:00,2.39565,2.3962,2.39555,2.396,797699998.0
2007-10-19 11:24:00,2.3959,2.3965,2.39565,2.39605,598700000.0
2007-10-19 11:25:00,2.39605,2.39635,2.396,2.3961,603000000.0
2007-10-19 11:26:00,2.39615,2.3964,2.39595,2.39635,378100000.0
2007-10-19 11:27:00,2.39635,2.39635,2.39535,2.39535,498600001.0
2007-10-19 11:28:00,2.39535,2.39575,2.39525,2.39535,489100000.0
2007-10-19 11:29:00,2.39545,2.3957,2.3952,2.39525,385900000.0
2007-10-19 11:30:00,2.39525,2.39545,2.3952,2.39545,230200000.0
2007-10-19 11:31:00,2.39545,2.39575,2.3954,2.39545,532899999.0
2007-10-19 11:32:00,2.39545,2.3956,2.3954,2.3956,289500000.0
2007-10-19 11:33:00,2.39565,2.3961,2.39565,2.39595,484700000.0
2007-10-19 11:34:00,2.39595,2.39625,2.39595,2.39615,294800000.0
2007-10-19 11:35:00,2.39625,2.39625,2.3958,2.39595,274800000.0
2007-10-19 11:36:00,2.39575,2.3964,2.3957,2.39635,423400000.0
2007-10-19 11:37:00,2.39635,2.39665,2.3963,2.39645,332400000.0
2007-10-19 11:38:00,2.39635,2.39675,2.39635,2.3966,342900000.0
2007-10-19 11:39:00,2.3966,2.39675,2.3962,2.39635,489800000.0
2007-10-19 11:40:00,2.39635,2.39665,2.3963,2.3966,139700000.0
2007-10-19 11:41:00,2.3966,2.3968,2.39645,2.3967,359000000.0
2007-10-19 11:42:00,2.3967,2.3968,2.3966,2.39675,245300000.0
2007-10-19 11:43:00,2.3967,2.39695,2.3966,2.3968,358700000.0
2007-10-19 11:44:00,2.3968,2.3968,2.39655,2.3966,324500000.0
2007-10-19 11:45:00,2.39655,2.39665,2.39655,2.3966,50800000.0
2007-10-19 11:46:00,2.3966,2.3966,2.3962,2.39625,241000000.0
2007-10-19 11:47:00,2.39625,2.39625,2.39615,2.3962,279200000.0
2007-10-19 11:48:00,2.3962,2.3966,2.3962,2.39635,329800000.0
2007-10-19 11:49:00,2.39645,2.39665,2.3962,2.39635,379100000.0
2007-10-19 11:50:00,2.39635,2.3968,2.39625,2.39675,367900000.0
2007-10-19 11:51:00,2.3968,2.3968,2.39665,2.3968,332200000.0
2007-10-19 11:52:00,2.3968,2.39745,2.3966,2.39675,525100000.0
2007-10-19 11:53:00,2.39665,2.39695,2.39615,2.39625,515100000.0
2007-10-19 11:54:00,2.39625,2.39705,2.3962,2.39695,554400001.0
2007-10-19 11:55:00,2.39695,2.3971,2.39655,2.39655,474400000.0
2007-10-19 11:56:00,2.39655,2.397,2.3963,2.39695,536800000.0
2007-10-19 11:57:00,2.397,2.3971,2.39655,2.39675,519500000.0
2007-10-19 11:58:00,2.39675,2.39695,2.3964,2.3966,306800000.0
2007-10-19 11:59:00,2.3966,2.3967,2.3962,2.39645,438000000.0
2007-10-19 12:00:00,2.39645,2.39675,2.39645,2.39665,281099999.0
2007-10-19 12:01:00,2.39655,2.39735,2.39655,2.39715,553800000.0
2007-10-19 12:02:00,2.39715,2.39715,2.397,2.397,519200000.0
2007-10-19 12:03:00,2.397,2.3978,2.397,2.39775,571800000.0
2007-10-19 12:04:00,2.39775,2.39785,2.3975,2.39775,547400000.0
2007-10-19 12:05:00,2.39765,2.3989,2.3976,2.39835,649100000.0
2007-10-19 12:06:00,2.39835,2.3984,2.39775,2.398,543200000.0
2007-10-19 12:07:00,2.398,2.398,2.398,2.398,554600000.0
2007-10-19 12:08:00,2.398,2.39815,2.39775,2.3979,511800000.0
2007-10-19 12:09:00,2.3979,2.3981,2.3973,2.3975,444200000.0
2007-10-19 12:10:00,2.3975,2.3981,2.3975,2.3977,523800000.0
2007-10-19 12:11:00,2.3977,2.398,2.39755,2.3979,350100000.0
2007-10-19 12:12:00,2.3979,2.3983,2.39785,2.39815,415300000.0
2007-10-19 12:13:00,2.39815,2.3988,2.3981,2.3987,410900000.0
2007-10-19 12:14:00,2.3987,2.3996,2.39855,2.3996,490400000.0
2007-10-19 12:15:00,2.3996,2.39975,2.3985,2.3988,625600000.0
2007-10-19 12:16:00,2.3988,2.39885,2.39875,2.3988,488100000.0
2007-10-19 12:17:00,2.3988,2.39905,2.39875,2.3988,644099999.0
2007-10-19 12:18:00,2.3988,2.3988,2.3983,2.3984,227200000.0
2007-10-19 12:19:00,2.3984,2.3986,2.3982,2.39835,427500000.0
2007-10-19 12:20:00,2.39835,2.39845,2.39815,2.39815,324800000.0
2007-10-19 12:21:00,2.39805,2.3986,2.398,2.3984,365200000.0
2007-10-19 12:22:00,2.39835,2.39855,2.39835,2.39845,238100000.0
2007-10-19 12:23:00,2.39845,2.39845,2.39785,2.398,454800000.0
2007-10-19 12:24:00,2.398,2.3983,2.39795,2.39825,313000000.0
2007-10-19 12:25:00,2.39825,2.3987,2.3982,2.39855,489600000.0
2007-10-19 12:26:00,2.39855,2.3987,2.3982,2.3982,430700000.0
2007-10-19 12:27:00,2.3982,2.3986,2.39785,2.3986,471600000.0
2007-10-19 12:28:00,2.3984,2.3987,2.3982,2.3985,709400000.0
2007-10-19 12:29:00,2.3985,2.3988,2.39795,2.3984,364800000.0
2007-10-19 12:30:00,2.3984,2.3988,2.39805,2.39845,428400000.0
2007-10-19 12:31:00,2.39845,2.3988,2.39845,2.3988,430300000.0
2007-10-19 12:32:00,2.3988,2.399,2.3984,2.3987,498000000.0
2007-10-19 12:33:00,2.3987,2.39905,2.39855,2.3988,483200000.0
2007-10-19 12:34:00,2.3988,2.39935,2.39855,2.39935,594999999.0
2007-10-19 12:35:00,2.3993,2.4,2.39925,2.3998,460500000.0
2007-10-19 12:36:00,2.3998,2.39995,2.39955,2.39995,484800000.0
2007-10-19 12:37:00,2.39995,2.4,2.39935,2.39955,436300000.0
2007-10-19 12:38:00,2.39955,2.39955,2.39885,2.39925,372400000.0
2007-10-19 12:39:00,2.39925,2.39935,2.399,2.39915,499700000.0
2007-10-19 12:40:00,2.39915,2.39945,2.399,2.39925,655800000.0
2007-10-19 12:41:00,2.39925,2.39965,2.39925,2.39965,235000000.0
2007-10-19 12:42:00,2.39965,2.3999,2.39865,2.39895,501699999.0
2007-10-19 12:43:00,2.39895,2.39945,2.3988,2.39945,490500000.0
2007-10-19 12:44:00,2.3995,2.3995,2.39915,2.39935,329200000.0
2007-10-19 12:45:00,2.39935,2.3995,2.39905,2.39905,615399999.0
2007-10-19 12:46:00,2.39905,2.3996,2.39895,2.3991,675800000.0
2007-10-19 12:47:00,2.3991,2.3993,2.399,2.3991,446700000.0
2007-10-19 12:48:00,2.3991,2.39925,2.399,2.3991,180400000.0
2007-10-19 12:49:00,2.3991,2.39955,2.3991,2.39945,298800000.0
2007-10-19 12:50:00,2.39945,2.39945,2.3992,2.3993,185900000.0
2007-10-19 12:51:00,2.39935,2.3997,2.3993,2.39965,346000000.0
2007-10-19 12:52:00,2.39965,2.39965,2.39935,2.39945,420400000.0
2007-10-19 12:53:00,2.39955,2.3996,2.39935,2.39945,611600002.0
2007-10-19 12:54:00,2.39945,2.39945,2.39935,2.3994,247600000.0
2007-10-19 12:55:00,2.3994,2.3996,2.39895,2.39925,354700000.0
2007-10-19 12:56:00,2.39925,2.39955,2.3989,2.3994,580500000.0
2007-10-19 12:57:00,2.3994,2.39965,2.3994,2.39945,545300000.0
2007-10-19 12:58:00,2.39945,2.39985,2.3993,2.39965,438300000.0
2007-10-19 12:59:00,2.3997,2.40015,2.39955,2.39955,395300000.0
2007-10-19 13:00:00,2.39955,2.4001,2.39925,2.39965,840799999.0
2007-10-19 13:01:00,2.39965,2.3998,2.3992,2.39945,554199999.0
2007-10-19 13:02:00,2.39955,2.3998,2.39935,2.39965,460800000.0
2007-10-19 13:03:00,2.39965,2.39965,2.39935,2.39935,501600000.0
2007-10-19 13:04:00,2.39935,2.39935,2.39885,2.39885,309400000.0
2007-10-19 13:05:00,2.39885,2.3994,2.39885,2.3992,704200000.0
2007-10-19 13:06:00,2.3992,2.39965,2.39915,2.39945,546300000.0
2007-10-19 13:07:00,2.39945,2.39965,2.39935,2.39945,343600000.0
2007-10-19 13:08:00,2.39935,2.39945,2.3992,2.39935,273000000.0
2007-10-19 13:09:00,2.39935,2.3998,2.3993,2.3993,315200000.0
2007-10-19 13:10:00,2.3993,2.39995,2.39925,2.39995,515900000.0
2007-10-19 13:11:00,2.39995,2.39995,2.39955,2.39955,238800000.0
2007-10-19 13:12:00,2.39955,2.39955,2.39885,2.39915,383200000.0
2007-10-19 13:13:00,2.39915,2.39935,2.399,2.39935,298800000.0
2007-10-19 13:14:00,2.39935,2.39995,2.39935,2.39995,367400000.0
2007-10-19 13:15:00,2.39995,2.40055,2.39995,2.40035,332000000.0
2007-10-19 13:16:00,2.40025,2.4003,2.39985,2.39995,447200000.0
2007-10-19 13:17:00,2.39995,2.40015,2.39975,2.4001,541000000.0
2007-10-19 13:18:00,2.40005,2.40035,2.39995,2.40005,383600000.0
2007-10-19 13:19:00,2.40005,2.40025,2.39975,2.39995,328000000.0
2007-10-19 13:20:00,2.39985,2.39985,2.39905,2.39925,340000000.0
2007-10-19 13:21:00,2.39925,2.39935,2.39885,2.39905,285300000.0
2007-10-19 13:22:00,2.39915,2.3993,2.3989,2.39915,477600000.0
2007-10-19 13:23:00,2.39915,2.3992,2.3988,2.399,395400000.0
2007-10-19 13:24:00,2.3989,2.3995,2.3988,2.3988,660700000.0
2007-10-19 13:25:00,2.3988,2.3989,2.39855,2.39875,349800000.0
2007-10-19 13:26:00,2.3987,2.399,2.39855,2.39885,406000000.0
2007-10-19 13:27:00,2.39885,2.39885,2.3984,2.39865,334800000.0
2007-10-19 13:28:00,2.3987,2.39875,2.3985,2.39865,272100000.0
2007-10-19 13:29:00,2.39865,2.39885,2.39865,2.39875,212800000.0
2007-10-19 13:30:00,2.39875,2.399,2.3987,2.3987,374000000.0
2007-10-19 13:31:00,2.3987,2.39875,2.3985,2.39865,244600000.0
2007-10-19 13:32:00,2.3987,2.3988,2.39865,2.39875,100400000.0
2007-10-19 13:33:00,2.39875,2.39875,2.3984,2.3985,180400000.0
2007-10-19 13:34:00,2.3985,2.39865,2.3984,2.3985,551200000.0
2007-10-19 13:35:00,2.3985,2.39865,2.3983,2.3983,251800000.0
2007-10-19 13:36:00,2.3984,2.39855,2.39805,2.39805,310000000.0
2007-10-19 13:37:00,2.39805,2.3982,2.39775,2.39785,778999999.0
2007-10-19 13:38:00,2.39785,2.3983,2.39785,2.39805,363700000.0
2007-10-19 13:39:00,2.39795,2.3985,2.39795,2.39825,516400000.0
2007-10-19 13:40:00,2.39825,2.3984,2.398,2.39815,629600000.0
2007-10-19 13:41:00,2.39815,2.3985,2.3979,2.3982,366400000.0
2007-10-19 13:42:00,2.39825,2.3985,2.39795,2.3982,599799999.0
2007-10-19 13:43:00,2.3982,2.3986,2.3982,2.3985,348800000.0
2007-10-19 13:44:00,2.3985,2.3988,2.39845,2.3988,258400000.0
2007-10-19 13:45:00,2.3988,2.3989,2.3976,2.3978,419300000.0
2007-10-19 13:46:00,2.39775,2.3982,2.39775,2.39805,348300000.0
2007-10-19 13:47:00,2.39805,2.3981,2.39775,2.39775,232500000.0
2007-10-19 13:48:00,2.39775,2.3979,2.39765,2.3979,255600000.0
2007-10-19 13:49:00,2.3979,2.3983,2.39785,2.3981,378000000.0
2007-10-19 13:50:00,2.3981,2.39815,2.39755,2.39755,729700000.0
2007-10-19 13:51:00,2.39755,2.39785,2.39755,2.39785,346900000.0
2007-10-19 13:52:00,2.39785,2.39825,2.39775,2.39785,361700000.0
2007-10-19 13:53:00,2.39795,2.3981,2.3976,2.39795,256800000.0
2007-10-19 13:54:00,2.39795,2.3982,2.39775,2.3982,260800000.0
2007-10-19 13:55:00,2.3983,2.39835,2.3978,2.39795,387700000.0
2007-10-19 13:56:00,2.39795,2.39805,2.3976,2.3979,237600000.0
2007-10-19 13:57:00,2.3979,2.3982,2.39765,2.39805,449700000.0
2007-10-19 13:58:00,2.39815,2.39815,2.39765,2.3978,389299999.0
2007-10-19 13:59:00,2.3978,2.3978,2.39765,2.3977,200700000.0
2007-10-19 14:00:00,2.3977,2.3978,2.3976,2.39775,198000000.0
2007-10-19 14:01:00,2.39775,2.39805,2.3974,2.3975,380600000.0
2007-10-19 14:02:00,2.3975,2.39765,2.3972,2.3972,422800000.0
2007-10-19 14:03:00,2.3972,2.39755,2.39715,2.39745,293200000.0
2007-10-19 14:04:00,2.39745,2.39745,2.39695,2.39695,245600000.0
2007-10-19 14:05:00,2.39695,2.39695,2.39665,2.39665,421600000.0
2007-10-19 14:06:00,2.39665,2.3969,2.3963,2.3966,446000000.0
2007-10-19 14:07:00,2.3966,2.39695,2.3965,2.39685,444800001.0
2007-10-19 14:08:00,2.39675,2.3969,2.39655,2.3969,347200000.0
2007-10-19 14:09:00,2.3969,2.39725,2.39685,2.3972,263600000.0
2007-10-19 14:10:00,2.3972,2.3972,2.39645,2.39645,384400000.0
2007-10-19 14:11:00,2.39645,2.3965,2.3963,2.39645,326400000.0
2007-10-19 14:12:00,2.39645,2.3965,2.3963,2.3963,432900000.0
2007-10-19 14:13:00,2.3963,2.39655,2.39615,2.3965,304400000.0
2007-10-19 14:14:00,2.3965,2.3967,2.3962,2.39645,570100000.0
2007-10-19 14:15:00,2.3964,2.3969,2.3964,2.39655,699599999.0
2007-10-19 14:16:00,2.39655,2.397,2.39655,2.39695,606300000.0
2007-10-19 14:17:00,2.39695,2.39695,2.3967,2.39685,268800000.0
2007-10-19 14:18:00,2.3969,2.39715,2.3969,2.3971,353600000.0
2007-10-19 14:19:00,2.3971,2.39715,2.39685,2.3969,606200001.0
2007-10-19 14:20:00,2.3969,2.39715,2.39655,2.3968,664299999.0
2007-10-19 14:21:00,2.3968,2.3971,2.3967,2.3971,198400000.0
2007-10-19 14:22:00,2.3971,2.39735,2.39695,2.3971,402800000.0
2007-10-19 14:23:00,2.3971,2.3971,2.3968,2.3969,221600000.0
2007-10-19 14:24:00,2.3969,2.397,2.39665,2.39675,334100000.0
2007-10-19 14:25:00,2.39675,2.3969,2.3967,2.3968,196000000.0
2007-10-19 14:26:00,2.3968,2.3972,2.39675,2.39715,418800000.0
2007-10-19 14:27:00,2.39715,2.39725,2.39685,2.39715,550200001.0
2007-10-19 14:28:00,2.3971,2.39735,2.39675,2.39675,556300000.0
2007-10-19 14:29:00,2.3968,2.39725,2.39675,2.3971,396800000.0
2007-10-19 14:30:00,2.3971,2.39735,2.39685,2.3973,643599999.0
2007-10-19 14:31:00,2.3973,2.39765,2.3973,2.3976,414100000.0
2007-10-19 14:32:00,2.39755,2.39775,2.3975,2.3976,381000000.0
2007-10-19 14:33:00,2.3976,2.3977,2.39675,2.39695,540400000.0
2007-10-19 14:34:00,2.39695,2.3974,2.3968,2.3973,718399999.0
2007-10-19 14:35:00,2.3974,2.3986,2.3974,2.3981,535800000.0
2007-10-19 14:36:00,2.3981,2.3995,2.3981,2.3991,678200000.0
2007-10-19 14:37:00,2.3991,2.3997,2.39895,2.3994,548500000.0
2007-10-19 14:38:00,2.3994,2.3994,2.39885,2.3989,562600000.0
2007-10-19 14:39:00,2.3989,2.3993,2.39845,2.39865,747200000.0
2007-10-19 14:40:00,2.39865,2.3989,2.39805,2.39885,571200000.0
2007-10-19 14:41:00,2.39885,2.39895,2.39825,2.3984,739400000.0
2007-10-19 14:42:00,2.3984,2.3984,2.39795,2.39815,468700000.0
2007-10-19 14:43:00,2.39805,2.39825,2.39785,2.39815,633200000.0
2007-10-19 14:44:00,2.39805,2.3986,2.39805,2.3983,685700001.0
2007-10-19 14:45:00,2.3983,2.3985,2.39795,2.39795,514000000.0
2007-10-19 14:46:00,2.39795,2.3984,2.3979,2.39815,606900000.0
2007-10-19 14:47:00,2.39815,2.39885,2.39815,2.3986,649400000.0
2007-10-19 14:48:00,2.3986,2.399,2.3986,2.39875,517400000.0
2007-10-19 14:49:00,2.39875,2.39915,2.39875,2.39895,413600000.0
2007-10-19 14:50:00,2.39895,2.39905,2.39855,2.3989,670100001.0
2007-10-19 14:51:00,2.3989,2.39905,2.39865,2.39895,549400000.0
2007-10-19 14:52:00,2.39895,2.3993,2.3989,2.39925,609200000.0
2007-10-19 14:53:00,2.39925,2.39945,2.39915,2.39925,377000000.0
2007-10-19 14:54:00,2.39925,2.39925,2.39885,2.39885,559000000.0
2007-10-19 14:55:00,2.39895,2.39915,2.3987,2.39915,460700000.0
2007-10-19 14:56:00,2.39915,2.39985,2.399,2.39975,719900000.0
2007-10-19 14:57:00,2.39975,2.39975,2.39935,2.39955,357200000.0
2007-10-19 14:58:00,2.39955,2.39955,2.3993,2.39935,335200000.0
2007-10-19 14:59:00,2.39935,2.39975,2.39935,2.39955,292200000.0
2007-10-19 15:00:00,2.39955,2.39965,2.39955,2.3996,253700000.0
2007-10-19 15:01:00,2.39955,2.40005,2.39955,2.39985,1099300000.0
2007-10-19 15:02:00,2.39985,2.3999,2.39935,2.39935,607299999.0
2007-10-19 15:03:00,2.39935,2.3996,2.39925,2.39945,350400000.0
2007-10-19 15:04:00,2.39945,2.3997,2.39935,2.39955,471300000.0
2007-10-19 15:05:00,2.39955,2.39985,2.39955,2.39985,597400000.0
2007-10-19 15:06:00,2.39985,2.40005,2.39945,2.3997,436800000.0
2007-10-19 15:07:00,2.3997,2.4,2.39965,2.39995,490400000.0
2007-10-19 15:08:00,2.39995,2.40015,2.3998,2.39995,428400000.0
2007-10-19 15:09:00,2.39995,2.40005,2.39975,2.39975,301200000.0
2007-10-19 15:10:00,2.39975,2.39995,2.39955,2.39955,510900001.0
2007-10-19 15:11:00,2.39955,2.3998,2.3993,2.3994,602899997.0
2007-10-19 15:12:00,2.39945,2.39945,2.39905,2.39935,626400000.0
2007-10-19 15:13:00,2.39935,2.3995,2.39895,2.3993,615900000.0
2007-10-19 15:14:00,2.39935,2.3995,2.39915,2.39935,486300001.0
2007-10-19 15:15:00,2.39925,2.39945,2.3991,2.39915,419000000.0
2007-10-19 15:16:00,2.39915,2.39915,2.39855,2.3986,509400000.0
2007-10-19 15:17:00,2.3986,2.39905,2.39855,2.3987,540700000.0
2007-10-19 15:18:00,2.3987,2.3988,2.3986,2.3988,532900000.0
2007-10-19 15:19:00,2.3988,2.4003,2.39865,2.3998,676500000.0
2007-10-19 15:20:00,2.3998,2.4003,2.3998,2.40025,414800000.0
2007-10-19 15:21:00,2.40025,2.40025,2.39995,2.39995,459400000.0
2007-10-19 15:22:00,2.4,2.4002,2.39985,2.4001,442400001.0
2007-10-19 15:23:00,2.4001,2.4004,2.39995,2.4003,430400000.0
2007-10-19 15:24:00,2.40025,2.4004,2.4001,2.4004,210400000.0
2007-10-19 15:25:00,2.4004,2.4004,2.3999,2.4,322600000.0
2007-10-19 15:26:00,2.4,2.4001,2.39955,2.39955,404400000.0
2007-10-19 15:27:00,2.39955,2.3996,2.39915,2.39925,374800000.0
2007-10-19 15:28:00,2.39925,2.39955,2.39905,2.39945,348400000.0
2007-10-19 15:29:00,2.39945,2.39945,2.3991,2.39925,370200000.0
2007-10-19 15:30:00,2.39925,2.3995,2.3991,2.39915,380100000.0
2007-10-19 15:31:00,2.39915,2.39915,2.398,2.39845,456400000.0
2007-10-19 15:32:00,2.39845,2.39845,2.39755,2.39755,560800000.0
2007-10-19 15:33:00,2.39755,2.39775,2.39745,2.39765,451400000.0
2007-10-19 15:34:00,2.3976,2.39775,2.3974,2.3976,509600000.0
2007-10-19 15:35:00,2.3976,2.3976,2.3971,2.3973,387600000.0
2007-10-19 15:36:00,2.3973,2.3978,2.3973,2.3978,381200000.0
2007-10-19 15:37:00,2.3978,2.3983,2.39755,2.3979,482900000.0
2007-10-19 15:38:00,2.3979,2.3979,2.39685,2.3973,435400000.0
2007-10-19 15:39:00,2.3973,2.3978,2.39695,2.39715,467800000.0
2007-10-19 15:40:00,2.39715,2.39735,2.3969,2.3971,546900000.0
2007-10-19 15:41:00,2.39735,2.39785,2.39715,2.3975,457500000.0
2007-10-19 15:42:00,2.3975,2.3977,2.3969,2.39695,636900000.0
2007-10-19 15:43:00,2.39695,2.39725,2.3967,2.3967,407300000.0
2007-10-19 15:44:00,2.3967,2.39685,2.396,2.39655,510200000.0
2007-10-19 15:45:00,2.39655,2.39695,2.39655,2.39675,569100000.0
2007-10-19 15:46:00,2.39675,2.39705,2.39675,2.39685,558000000.0
2007-10-19 15:47:00,2.39685,2.39795,2.39685,2.39735,569600000.0
2007-10-19 15:48:00,2.39735,2.39765,2.39725,2.39745,478900000.0
2007-10-19 15:49:00,2.39745,2.39835,2.39735,2.3977,523000000.0
2007-10-19 15:50:00,2.39765,2.3981,2.3975,2.39775,963400001.0
2007-10-19 15:51:00,2.39775,2.39775,2.39675,2.3971,696300001.0
2007-10-19 15:52:00,2.39705,2.39765,2.397,2.3976,452800000.0
2007-10-19 15:53:00,2.39765,2.3978,2.39745,2.39755,562400000.0
2007-10-19 15:54:00,2.39755,2.39785,2.3973,2.39785,396800000.0
2007-10-19 15:55:00,2.39785,2.39785,2.3971,2.3975,386000000.0
2007-10-19 15:56:00,2.3975,2.3985,2.3975,2.3983,581900000.0
2007-10-19 15:57:00,2.3983,2.3985,2.39795,2.3981,478100000.0
2007-10-19 15:58:00,2.3981,2.3985,2.3981,2.3985,293500000.0
2007-10-19 15:59:00,2.3985,2.39855,2.39815,2.39825,509700000.0
2007-10-19 16:00:00,2.39825,2.39895,2.39815,2.39865,434700001.0
2007-10-19 16:01:00,2.39865,2.399,2.39845,2.39875,245400000.0
2007-10-19 16:02:00,2.39875,2.39875,2.3981,2.3983,748400000.0
2007-10-19 16:03:00,2.3981,2.39845,2.3979,2.3983,560600000.0
2007-10-19 16:04:00,2.3983,2.3991,2.39805,2.39835,1260900001.0
2007-10-19 16:05:00,2.39845,2.3998,2.39845,2.39885,620400001.0
2007-10-19 16:06:00,2.39875,2.40005,2.39875,2.3999,528600000.0
2007-10-19 16:07:00,2.3999,2.3999,2.39875,2.3997,732999999.0
2007-10-19 16:08:00,2.3997,2.40065,2.3996,2.40045,556000000.0
2007-10-19 16:09:00,2.40045,2.40105,2.40025,2.40025,830800000.0
2007-10-19 16:10:00,2.40025,2.4003,2.3991,2.39925,491200000.0
2007-10-19 16:11:00,2.39925,2.3997,2.39895,2.3997,575200000.0
2007-10-19 16:12:00,2.3997,2.3997,2.39905,2.3992,503600000.0
2007-10-19 16:13:00,2.3992,2.40015,2.39895,2.40005,629100000.0
2007-10-19 16:14:00,2.40005,2.4009,2.40005,2.40085,1133599995.0
2007-10-19 16:15:00,2.40085,2.40085,2.40045,2.4006,624200000.0
2007-10-19 16:16:00,2.4006,2.4009,2.40025,2.4003,592400000.0
2007-10-19 16:17:00,2.40035,2.40035,2.39935,2.39945,633700000.0
2007-10-19 16:18:00,2.39945,2.4008,2.39935,2.4008,823500002.0
2007-10-19 16:19:00,2.4008,2.40085,2.40055,2.40065,720400000.0
2007-10-19 16:20:00,2.40055,2.40105,2.40045,2.40065,921100000.0
2007-10-19 16:21:00,2.40065,2.4007,2.40005,2.40065,478800000.0
2007-10-19 16:22:00,2.4007,2.40105,2.40055,2.40075,499097644.0
2007-10-19 16:23:00,2.40075,2.4013,2.4007,2.40075,354100000.0
2007-10-19 16:24:00,2.40075,2.40075,2.40025,2.4003,558700001.0
2007-10-19 16:25:00,2.4005,2.4014,2.4003,2.401,593000000.0
2007-10-19 16:26:00,2.401,2.4014,2.4006,2.4008,744200000.0
2007-10-19 16:27:00,2.4008,2.401,2.39995,2.4,743300000.0
2007-10-19 16:28:00,2.39995,2.4001,2.3996,2.3997,722900000.0
2007-10-19 16:29:00,2.3997,2.4001,2.3997,2.3999,419200000.0
2007-10-19 16:30:00,2.3999,2.4,2.39975,2.39975,409200000.0
2007-10-19 16:31:00,2.3997,2.3997,2.39905,2.39935,694800000.0
2007-10-19 16:32:00,2.39935,2.39945,2.39885,2.399,576999999.0
2007-10-19 16:33:00,2.39905,2.3998,2.39895,2.3994,888500000.0
2007-10-19 16:34:00,2.3994,2.39945,2.39875,2.39905,620600000.0
2007-10-19 16:35:00,2.39905,2.3996,2.39905,2.3995,798800000.0
2007-10-19 16:36:00,2.3995,2.3997,2.3991,2.39925,715500001.0
2007-10-19 16:37:00,2.39925,2.39955,2.39925,2.39955,306800000.0
2007-10-19 16:38:00,2.39955,2.40015,2.39935,2.4001,431800000.0
2007-10-19 16:39:00,2.40015,2.40025,2.3998,2.39985,581900000.0
2007-10-19 16:40:00,2.39985,2.40065,2.39985,2.40045,809600002.0
2007-10-19 16:41:00,2.4005,2.40095,2.40045,2.4008,765400000.0
2007-10-19 16:42:00,2.40095,2.4019,2.40085,2.4012,722400000.0
2007-10-19 16:43:00,2.4012,2.4013,2.40045,2.40085,1311700003.0
2007-10-19 16:44:00,2.40085,2.4011,2.40055,2.40075,899600000.0
2007-10-19 16:45:00,2.4008,2.4015,2.40065,2.401,787800001.0
2007-10-19 16:46:00,2.40095,2.40115,2.39995,2.39995,882199999.0
2007-10-19 16:47:00,2.39995,2.4005,2.39985,2.4004,857900000.0
2007-10-19 16:48:00,2.40045,2.40075,2.40015,2.40055,636700000.0
2007-10-19 16:49:00,2.40055,2.4007,2.39985,2.40005,866699999.0
2007-10-19 16:50:00,2.40005,2.4004,2.39905,2.39915,944600000.0
2007-10-19 16:51:00,2.39915,2.39965,2.3991,2.39955,922699996.0
2007-10-19 16:52:00,2.3995,2.39975,2.399,2.39925,639200000.0
2007-10-19 16:53:00,2.3994,2.3997,2.39865,2.39925,1135900001.0
2007-10-19 16:54:00,2.39925,2.40015,2.39925,2.4,956600000.0
2007-10-19 16:55:00,2.39995,2.40035,2.39985,2.39985,1442500007.0
2007-10-19 16:56:00,2.3999,2.40005,2.39945,2.39945,934800002.0
2007-10-19 16:57:00,2.39945,2.39965,2.39875,2.3988,1094900001.0
2007-10-19 16:58:00,2.39875,2.39925,2.3986,2.39895,775200000.0
2007-10-19 16:59:00,2.39895,2.399,2.398,2.39825,547700000.0
2007-10-19 17:00:00,2.39825,2.3995,2.39785,2.3993,488800000.0
2007-10-19 17:01:00,2.3993,2.3999,2.3992,2.39975,569200000.0
2007-10-19 17:02:00,2.39975,2.39975,2.3989,2.3989,566300000.0
2007-10-19 17:03:00,2.3989,2.3994,2.3987,2.3992,667300001.0
2007-10-19 17:04:00,2.3992,2.3995,2.39905,2.39915,501200000.0
2007-10-19 17:05:00,2.39915,2.3995,2.3989,2.3994,433200000.0
2007-10-19 17:06:00,2.3994,2.3994,2.39885,2.399,471200000.0
2007-10-19 17:07:00,2.399,2.3995,2.39885,2.3991,490600000.0
2007-10-19 17:08:00,2.39905,2.3992,2.3988,2.39895,504100000.0
2007-10-19 17:09:00,2.39895,2.39925,2.39885,2.39915,403200000.0
2007-10-19 17:10:00,2.39915,2.3993,2.39895,2.39915,368000000.0
2007-10-19 17:11:00,2.39915,2.39945,2.399,2.39925,442300000.0
2007-10-19 17:12:00,2.39925,2.3997,2.39895,2.39955,518000000.0
2007-10-19 17:13:00,2.3995,2.3997,2.3994,2.39955,404900000.0
2007-10-19 17:14:00,2.39955,2.3998,2.39945,2.39955,503600000.0
2007-10-19 17:15:00,2.39955,2.39975,2.3991,2.3992,565800000.0
2007-10-19 17:16:00,2.3992,2.3998,2.39915,2.39925,628600000.0
2007-10-19 17:17:00,2.39925,2.3996,2.3992,2.3995,290900000.0
2007-10-19 17:18:00,2.3995,2.3995,2.39895,2.39895,284400000.0
2007-10-19 17:19:00,2.39895,2.3993,2.39895,2.3991,448000000.0
2007-10-19 17:20:00,2.3991,2.39915,2.39875,2.39895,345800000.0
2007-10-19 17:21:00,2.39895,2.39895,2.39855,2.39895,303200000.0
2007-10-19 17:22:00,2.39895,2.39905,2.39855,2.39855,518800000.0
2007-10-19 17:23:00,2.39855,2.39905,2.39835,2.3989,594400000.0
2007-10-19 17:24:00,2.39885,2.39925,2.39865,2.3989,603200000.0
2007-10-19 17:25:00,2.3989,2.39895,2.39865,2.39895,784300000.0
2007-10-19 17:26:00,2.39895,2.39955,2.39895,2.39955,666200000.0
2007-10-19 17:27:00,2.39955,2.39955,2.39915,2.39915,416400000.0
2007-10-19 17:28:00,2.39915,2.39935,2.39885,2.39895,372000000.0
2007-10-19 17:29:00,2.39915,2.39935,2.39895,2.39915,435700000.0
2007-10-19 17:30:00,2.39935,2.39935,2.39895,2.3992,266400000.0
2007-10-19 17:31:00,2.3993,2.39945,2.39885,2.39885,371200000.0
2007-10-19 17:32:00,2.39885,2.39895,2.3983,2.39845,744800000.0
2007-10-19 17:33:00,2.39845,2.39875,2.39815,2.39875,551000000.0
2007-10-19 17:34:00,2.39875,2.39905,2.3987,2.39885,684500000.0
2007-10-19 17:35:00,2.39885,2.39975,2.39875,2.3996,735700000.0
2007-10-19 17:36:00,2.39955,2.40015,2.3993,2.40015,917400000.0
2007-10-19 17:37:00,2.40015,2.4008,2.39995,2.40035,767199998.0
2007-10-19 17:38:00,2.40035,2.4004,2.39985,2.39995,593400000.0
2007-10-19 17:39:00,2.39995,2.4005,2.39915,2.39915,1184600000.0
2007-10-19 17:40:00,2.39915,2.3994,2.399,2.3992,1065600011.0
2007-10-19 17:41:00,2.3993,2.3998,2.3993,2.3998,291600000.0
2007-10-19 17:42:00,2.3998,2.4003,2.3998,2.40005,510000000.0
2007-10-19 17:43:00,2.40005,2.40025,2.39975,2.3999,381200000.0
2007-10-19 17:44:00,2.3999,2.40005,2.39975,2.39995,762400000.0
2007-10-19 17:45:00,2.3998,2.3999,2.39945,2.3998,502399999.0
2007-10-19 17:46:00,2.3998,2.39985,2.39955,2.39975,600300000.0
2007-10-19 17:47:00,2.39965,2.39975,2.39925,2.3994,331600000.0
2007-10-19 17:48:00,2.39925,2.39985,2.39925,2.39975,655200000.0
2007-10-19 17:49:00,2.39975,2.40005,2.3996,2.39985,280100000.0
2007-10-19 17:50:00,2.39985,2.4005,2.39985,2.40035,447200000.0
2007-10-19 17:51:00,2.40035,2.40065,2.40005,2.40025,730300000.0
2007-10-19 17:52:00,2.40025,2.40055,2.4002,2.4005,422500000.0
2007-10-19 17:53:00,2.4005,2.4006,2.40005,2.40005,530000000.0
2007-10-19 17:54:00,2.40005,2.4005,2.40005,2.40025,494000000.0
2007-10-19 17:55:00,2.40025,2.40095,2.40025,2.40075,714400001.0
2007-10-19 17:56:00,2.40075,2.40075,2.4002,2.40025,774500000.0
2007-10-19 17:57:00,2.40025,2.4004,2.39965,2.39995,1040599999.0
2007-10-19 17:58:00,2.39995,2.40025,2.39985,2.40005,421700000.0
2007-10-19 17:59:00,2.39995,2.40025,2.39975,2.40015,812400000.0
2007-10-19 18:00:00,2.40015,2.40015,2.39965,2.39975,621500000.0
2007-10-19 18:01:00,2.39975,2.39975,2.39915,2.39935,405600000.0
2007-10-19 18:02:00,2.39935,2.3996,2.39865,2.39865,858800001.0
2007-10-19 18:03:00,2.39865,2.39895,2.39865,2.39895,658800000.0
2007-10-19 18:04:00,2.39895,2.3998,2.39895,2.3998,489600000.0
2007-10-19 18:05:00,2.3998,2.3998,2.39955,2.3996,200800000.0
2007-10-19 18:06:00,2.39955,2.39975,2.39945,2.3995,269200000.0
2007-10-19 18:07:00,2.3995,2.39995,2.39935,2.39985,726200000.0
2007-10-19 18:08:00,2.39985,2.40005,2.39975,2.39975,316500000.0
2007-10-19 18:09:00,2.39975,2.40005,2.39965,2.3998,452900000.0
2007-10-19 18:10:00,2.3998,2.39985,2.39975,2.39975,344400000.0
2007-10-19 18:11:00,2.39975,2.3999,2.39965,2.39975,324800000.0
2007-10-19 18:12:00,2.39975,2.3999,2.39975,2.39985,273200000.0
2007-10-19 18:13:00,2.39985,2.39995,2.3991,2.39935,318000000.0
2007-10-19 18:14:00,2.39935,2.39985,2.3993,2.39985,253600000.0
2007-10-19 18:15:00,2.39985,2.40005,2.39885,2.399,339700000.0
2007-10-19 18:16:00,2.399,2.3991,2.39875,2.399,303400000.0
2007-10-19 18:17:00,2.399,2.3993,2.39895,2.3993,402400000.0
2007-10-19 18:18:00,2.3993,2.3993,2.39885,2.39905,441100000.0
2007-10-19 18:19:00,2.3989,2.39945,2.39885,2.39945,373500000.0
2007-10-19 18:20:00,2.39945,2.39945,2.39815,2.39865,374700000.0
2007-10-19 18:21:00,2.39865,2.3989,2.3984,2.3989,246000000.0
2007-10-19 18:22:00,2.3989,2.3993,2.39865,2.39915,646900000.0
2007-10-19 18:23:00,2.3992,2.4003,2.3992,2.39955,602400000.0
2007-10-19 18:24:00,2.3995,2.4001,2.3994,2.3994,565100000.0
2007-10-19 18:25:00,2.3994,2.40015,2.3993,2.3993,394400000.0
2007-10-19 18:26:00,2.3993,2.3996,2.3991,2.3996,288300000.0
2007-10-19 18:27:00,2.3996,2.39995,2.39945,2.39955,292600000.0
2007-10-19 18:28:00,2.39955,2.39965,2.3994,2.3996,220400000.0
2007-10-19 18:29:00,2.3996,2.3997,2.39935,2.39945,308500000.0
2007-10-19 18:30:00,2.3994,2.39955,2.39935,2.39955,254400000.0
2007-10-19 18:31:00,2.39955,2.4,2.39955,2.4,133700000.0
2007-10-19 18:32:00,2.4,2.4004,2.3999,2.4003,245200000.0
2007-10-19 18:33:00,2.40035,2.4009,2.4003,2.40055,393600000.0
2007-10-19 18:34:00,2.40055,2.4007,2.40055,2.4006,114000000.0
2007-10-19 18:35:00,2.4006,2.4009,2.40055,2.4008,494300000.0
2007-10-19 18:36:00,2.4008,2.4008,2.40035,2.40035,409200000.0
2007-10-19 18:37:00,2.40035,2.4005,2.40035,2.40045,203600000.0
2007-10-19 18:38:00,2.40045,2.4006,2.39995,2.39995,228700000.0
2007-10-19 18:39:00,2.39985,2.4001,2.39975,2.3998,335900000.0
2007-10-19 18:40:00,2.3998,2.4,2.39975,2.3998,252000000.0
2007-10-19 18:41:00,2.3998,2.4008,2.3998,2.4008,630000000.0
2007-10-19 18:42:00,2.4008,2.4008,2.40025,2.40025,306700000.0
2007-10-19 18:43:00,2.40025,2.40095,2.40025,2.40065,537300000.0
2007-10-19 18:44:00,2.40075,2.40095,2.4002,2.4008,654400000.0
2007-10-19 18:45:00,2.4008,2.4008,2.4005,2.40075,226300000.0
2007-10-19 18:46:00,2.4007,2.40105,2.4006,2.40095,715800000.0
2007-10-19 18:47:00,2.40095,2.40095,2.4006,2.40065,422000000.0
2007-10-19 18:48:00,2.40065,2.4008,2.40015,2.4002,299200000.0
2007-10-19 18:49:00,2.4002,2.40085,2.40005,2.40055,603000000.0
2007-10-19 18:50:00,2.40055,2.40115,2.40055,2.40095,462400000.0
2007-10-19 18:51:00,2.401,2.401,2.4007,2.4009,387600000.0
2007-10-19 18:52:00,2.4009,2.40145,2.4009,2.4014,582699998.0
2007-10-19 18:53:00,2.4014,2.402,2.4014,2.4019,534000000.0
2007-10-19 18:54:00,2.4019,2.402,2.40155,2.402,350800000.0
2007-10-19 18:55:00,2.4018,2.4021,2.4018,2.40185,498400000.0
2007-10-19 18:56:00,2.40185,2.4026,2.40185,2.402,742900000.0
2007-10-19 18:57:00,2.402,2.4022,2.402,2.4021,379300000.0
2007-10-19 18:58:00,2.4021,2.4023,2.402,2.4021,310600000.0
2007-10-19 18:59:00,2.4021,2.4023,2.4019,2.40215,471400000.0
2007-10-19 19:00:00,2.4022,2.4024,2.4021,2.4023,479200000.0
2007-10-19 19:01:00,2.4023,2.40245,2.4022,2.4024,450800000.0
2007-10-19 19:02:00,2.4024,2.4025,2.40215,2.4022,307200000.0
2007-10-19 19:03:00,2.4022,2.40225,2.40165,2.40175,378600000.0
2007-10-19 19:04:00,2.40175,2.4018,2.401,2.401,652900000.0
2007-10-19 19:05:00,2.40105,2.4018,2.401,2.4018,642600000.0
2007-10-19 19:06:00,2.4018,2.402,2.40135,2.40135,720700000.0
2007-10-19 19:07:00,2.40135,2.40165,2.40135,2.40145,471200000.0
2007-10-19 19:08:00,2.40145,2.4015,2.401,2.40115,370000000.0
2007-10-19 19:09:00,2.40115,2.4017,2.40095,2.4017,805299999.0
2007-10-19 19:10:00,2.4017,2.4017,2.40095,2.40105,709200000.0
2007-10-19 19:11:00,2.40105,2.40115,2.40075,2.4008,710800000.0
2007-10-19 19:12:00,2.4008,2.4008,2.40045,2.4006,416300000.0
2007-10-19 19:13:00,2.4006,2.4008,2.40055,2.40065,435300000.0
2007-10-19 19:14:00,2.40065,2.4009,2.4006,2.4006,499000000.0
2007-10-19 19:15:00,2.4006,2.4006,2.40035,2.40045,370000000.0
2007-10-19 19:16:00,2.40045,2.40045,2.3995,2.39955,632500000.0
2007-10-19 19:17:00,2.3995,2.3999,2.3995,2.3997,401600000.0
2007-10-19 19:18:00,2.3997,2.40005,2.3997,2.39975,408700000.0
2007-10-19 19:19:00,2.39975,2.40005,2.39975,2.3999,394400000.0
2007-10-19 19:20:00,2.3999,2.39995,2.39955,2.39965,327600000.0
2007-10-19 19:21:00,2.39965,2.39965,2.39945,2.39945,481600000.0
2007-10-19 19:22:00,2.3994,2.3994,2.39885,2.39895,802400000.0
2007-10-19 19:23:00,2.39895,2.39905,2.39875,2.39885,488000000.0
2007-10-19 19:24:00,2.39885,2.39905,2.39875,2.39895,651200000.0
2007-10-19 19:25:00,2.39895,2.3991,2.39885,2.39905,517300000.0
2007-10-19 19:26:00,2.39905,2.39905,2.3989,2.39895,574300000.0
2007-10-19 19:27:00,2.399,2.3993,2.399,2.3992,276600000.0
2007-10-19 19:28:00,2.39925,2.39945,2.39925,2.39935,334800000.0
2007-10-19 19:29:00,2.39935,2.39955,2.39915,2.39915,553600000.0
2007-10-19 19:30:00,2.39915,2.3996,2.39905,2.39915,742700000.0
2007-10-19 19:31:00,2.39915,2.39965,2.39905,2.39965,654000000.0
2007-10-19 19:32:00,2.39965,2.39975,2.39945,2.3995,340900000.0
2007-10-19 19:33:00,2.39955,2.39955,2.39935,2.39945,416400000.0
2007-10-19 19:34:00,2.39945,2.39955,2.39915,2.3994,315600000.0
2007-10-19 19:35:00,2.39945,2.40015,2.3994,2.4,283500000.0
2007-10-19 19:36:00,2.4,2.40005,2.3999,2.4,125600000.0
2007-10-19 19:37:00,2.4,2.4,2.3997,2.3998,250800000.0
2007-10-19 19:38:00,2.3998,2.3998,2.39925,2.39935,259300000.0
2007-10-19 19:39:00,2.39935,2.39955,2.39925,2.39955,513600000.0
2007-10-19 19:40:00,2.39955,2.39975,2.39945,2.3997,482000000.0
2007-10-19 19:41:00,2.3997,2.3998,2.3994,2.39955,656000000.0
2007-10-19 19:42:00,2.39955,2.39965,2.39955,2.39955,228800000.0
2007-10-19 19:43:00,2.39955,2.3997,2.39955,2.39965,160800000.0
2007-10-19 19:44:00,2.39965,2.3998,2.39965,2.39975,171600000.0
2007-10-19 19:45:00,2.39975,2.39985,2.39955,2.39965,544800000.0
2007-10-19 19:46:00,2.39965,2.39975,2.3993,2.39935,492900000.0
2007-10-19 19:47:00,2.39935,2.39985,2.3993,2.3998,483800000.0
2007-10-19 19:48:00,2.39975,2.4,2.39975,2.3999,572899998.0
2007-10-19 19:49:00,2.3999,2.3999,2.39965,2.39985,342800000.0
2007-10-19 19:50:00,2.39985,2.4002,2.3995,2.39955,700500000.0
2007-10-19 19:51:00,2.3995,2.3998,2.3994,2.39955,472500000.0
2007-10-19 19:52:00,2.39955,2.39955,2.3993,2.3994,485600000.0
2007-10-19 19:53:00,2.3994,2.3998,2.3994,2.39945,358000000.0
2007-10-19 19:54:00,2.39945,2.3998,2.3994,2.39955,330000000.0
2007-10-19 19:55:00,2.39955,2.39955,2.39945,2.3995,305600000.0
2007-10-19 19:56:00,2.3995,2.39955,2.39895,2.39895,548700000.0
2007-10-19 19:57:00,2.39895,2.39895,2.39875,2.3988,378400000.0
2007-10-19 19:58:00,2.39885,2.399,2.3985,2.39865,786400000.0
2007-10-19 19:59:00,2.39875,2.39905,2.39875,2.39895,379500000.0
2007-10-19 20:00:00,2.39895,2.399,2.39845,2.39865,573600000.0
2007-10-19 20:01:00,2.39865,2.39865,2.39815,2.39825,310400000.0
2007-10-19 20:02:00,2.39825,2.39865,2.39825,2.39855,177600000.0
2007-10-19 20:03:00,2.39855,2.39855,2.39775,2.39795,384800000.0
2007-10-19 20:04:00,2.39795,2.398,2.39785,2.3979,227200000.0
2007-10-19 20:05:00,2.39795,2.39805,2.39795,2.39805,628400000.0
2007-10-19 20:06:00,2.39805,2.3982,2.39805,2.3982,248100000.0
2007-10-19 20:07:00,2.3982,2.39835,2.3981,2.3981,108700000.0
2007-10-19 20:08:00,2.3981,2.3982,2.39805,2.39805,202100000.0
2007-10-19 20:09:00,2.39805,2.39805,2.39695,2.39695,357400000.0
2007-10-19 20:10:00,2.39695,2.39705,2.39665,2.3969,546500000.0
2007-10-19 20:11:00,2.3969,2.39745,2.3969,2.39745,240000000.0
2007-10-19 20:12:00,2.39745,2.39745,2.39675,2.39675,424600000.0
2007-10-19 20:13:00,2.39685,2.39715,2.39685,2.39715,282600000.0
2007-10-19 20:14:00,2.39715,2.39725,2.39625,2.39625,483600000.0
2007-10-19 20:15:00,2.39625,2.3968,2.39625,2.39655,434700000.0
2007-10-19 20:16:00,2.39655,2.3968,2.39655,2.39675,276900000.0
2007-10-19 20:17:00,2.39675,2.39705,2.39665,2.3968,328800000.0
2007-10-19 20:18:00,2.3968,2.39685,2.39625,2.3968,152800000.0
2007-10-19 20:19:00,2.3968,2.39735,2.3968,2.397,375100000.0
2007-10-19 20:20:00,2.397,2.397,2.39555,2.3956,180400000.0
2007-10-19 20:21:00,2.3956,2.3957,2.3955,2.39565,324800000.0
2007-10-19 20:22:00,2.39565,2.3966,2.39565,2.3965,654800000.0
2007-10-19 20:23:00,2.39645,2.39655,2.39615,2.3965,497800000.0
2007-10-19 20:24:00,2.3965,2.39695,2.3965,2.39685,216800000.0
2007-10-19 20:25:00,2.39685,2.3969,2.39585,2.39585,496899999.0
2007-10-19 20:26:00,2.39585,2.39655,2.39575,2.39655,347900000.0
2007-10-19 20:27:00,2.39655,2.39665,2.39615,2.39655,380400000.0
2007-10-19 20:28:00,2.39655,2.3967,2.3963,2.39635,437200000.0
2007-10-19 20:29:00,2.39635,2.39655,2.3963,2.39645,252300000.0
2007-10-19 20:30:00,2.39645,2.39675,2.39615,2.39615,349600000.0
2007-10-19 20:31:00,2.39615,2.3964,2.39605,2.39625,455200000.0
2007-10-19 20:32:00,2.39625,2.3965,2.39625,2.3964,275800000.0
2007-10-19 20:33:00,2.3964,2.3964,2.39615,2.39615,121200000.0
2007-10-19 20:34:00,2.39615,2.39625,2.39595,2.39605,263500000.0
2007-10-19 20:35:00,2.39615,2.3966,2.39605,2.3963,313900000.0
2007-10-19 20:36:00,2.3963,2.3965,2.39615,2.39615,265800000.0
2007-10-19 20:37:00,2.39575,2.39585,2.39525,2.39575,367400000.0
2007-10-19 20:38:00,2.39575,2.3962,2.39535,2.39535,533800000.0
2007-10-19 20:39:00,2.39535,2.39585,2.39515,2.39555,870099996.0
2007-10-19 20:40:00,2.39555,2.39585,2.39545,2.39565,594399999.0
2007-10-19 20:41:00,2.39565,2.39565,2.39525,2.39525,489700000.0
2007-10-19 20:42:00,2.39525,2.39585,2.39525,2.39555,387200000.0
2007-10-19 20:43:00,2.39555,2.3956,2.39545,2.3956,239800000.0
2007-10-19 20:44:00,2.3956,2.39565,2.39515,2.39525,236800000.0
2007-10-19 20:45:00,2.3953,2.3954,2.3952,2.3953,138800000.0
2007-10-19 20:46:00,2.3953,2.3956,2.39525,2.39545,353200000.0
2007-10-19 20:47:00,2.39545,2.39545,2.39515,2.39535,123600000.0
2007-10-19 20:48:00,2.39535,2.39565,2.39525,2.39555,259200000.0
2007-10-19 20:49:00,2.39555,2.39565,2.39525,2.39545,443100000.0
2007-10-19 20:50:00,2.39535,2.39535,2.39485,2.39495,245200000.0
2007-10-19 20:51:00,2.39495,2.39505,2.39455,2.39475,537400000.0
2007-10-19 20:52:00,2.39475,2.39475,2.39395,2.39435,508800000.0
2007-10-19 20:53:00,2.39435,2.39435,2.39375,2.39395,309600000.0
2007-10-19 20:54:00,2.39385,2.39445,2.39375,2.39415,377200000.0
2007-10-19 20:55:00,2.39415,2.39415,2.39385,2.39385,230400000.0
2007-10-19 20:56:00,2.3939,2.39395,2.39325,2.39335,448200000.0
2007-10-19 20:57:00,2.39335,2.39385,2.39335,2.39385,371700000.0
2007-10-19 20:58:00,2.39385,2.3939,2.3935,2.3935,275600000.0
2007-10-19 20:59:00,2.3935,2.39375,2.39335,2.39375,312700000.0
2007-10-19 21:00:00,2.3936,2.39365,2.3932,2.39345,183800000.0
2007-10-19 21:01:00,2.39345,2.39365,2.39335,2.39345,181600000.0
2007-10-19 21:02:00,2.39345,2.39345,2.39315,2.39345,228400000.0
2007-10-19 21:03:00,2.39345,2.39425,2.39335,2.39415,562200000.0
2007-10-19 21:04:00,2.39415,2.3942,2.39375,2.39375,449500000.0
2007-10-19 21:05:00,2.39375,2.39415,2.39375,2.39405,438300000.0
2007-10-19 21:06:00,2.39405,2.39405,2.3934,2.39375,286000000.0
2007-10-19 21:07:00,2.39375,2.39375,2.3933,2.3933,221700000.0
2007-10-19 21:08:00,2.3933,2.39375,2.3933,2.39375,255100000.0
2007-10-19 21:09:00,2.39375,2.39405,2.39375,2.39405,94000000.0
2007-10-19 21:10:00,2.39405,2.3942,2.394,2.39415,265000000.0
2007-10-19 21:11:00,2.3942,2.39425,2.39415,2.3942,83800000.0
2007-10-19 21:12:00,2.3942,2.3942,2.39395,2.3941,81600000.0
2007-10-19 21:13:00,2.39415,2.3943,2.3941,2.39425,135200000.0
2007-10-19 21:14:00,2.39425,2.3943,2.3941,2.3941,164000000.0
2007-10-19 21:15:00,2.39405,2.3942,2.39405,2.3941,81600000.0
2007-10-19 21:16:00,2.3941,2.3941,2.39395,2.39405,147200000.0
2007-10-19 21:17:00,2.39405,2.39405,2.3934,2.39355,155800000.0
2007-10-19 21:18:00,2.39355,2.3938,2.39335,2.39375,225300000.0
2007-10-19 21:19:00,2.39375,2.3941,2.39365,2.3941,399200000.0
2007-10-19 21:20:00,2.3941,2.3941,2.3936,2.3938,179100000.0
2007-10-19 21:21:00,2.3938,2.39435,2.39355,2.39435,213600000.0
2007-10-19 21:22:00,2.39435,2.39445,2.3942,2.39435,205800000.0
2007-10-19 21:23:00,2.39435,2.39435,2.39355,2.3939,188000000.0
2007-10-19 21:24:00,2.3939,2.39405,2.3937,2.39375,278400000.0
2007-10-19 21:25:00,2.3937,2.39415,2.39365,2.39405,468700000.0
2007-10-19 21:26:00,2.39405,2.39415,2.3938,2.39385,189200000.0
2007-10-19 21:27:00,2.39385,2.39385,2.3938,2.39385,98400000.0
2007-10-19 21:28:00,2.39385,2.39415,2.39385,2.39415,204800000.0
2007-10-19 21:29:00,2.39415,2.39425,2.39385,2.3942,178300000.0
2007-10-19 21:30:00,2.39415,2.39425,2.39345,2.39365,233800000.0
2007-10-19 21:31:00,2.39365,2.3938,2.39355,2.39365,243000000.0
2007-10-19 21:32:00,2.39365,2.39415,2.39365,2.39405,207200000.0
2007-10-19 21:33:00,2.39405,2.3948,2.394,2.3947,239500000.0
2007-10-19 21:34:00,2.3947,2.3947,2.3944,2.3946,146800000.0
2007-10-19 21:35:00,2.3946,2.3949,2.3945,2.3949,143900000.0
2007-10-19 21:36:00,2.3949,2.39545,2.3949,2.39505,233300000.0
2007-10-19 21:37:00,2.39505,2.3953,2.3949,2.3952,226500000.0
2007-10-19 21:38:00,2.3952,2.3952,2.39495,2.39495,202500000.0
2007-10-19 21:39:00,2.39495,2.39535,2.39495,2.39525,168100000.0
2007-10-19 21:40:00,2.39525,2.39535,2.39515,2.39515,80600000.0
2007-10-19 21:41:00,2.3952,2.3957,2.39515,2.3957,251100000.0
2007-10-19 21:42:00,2.3959,2.3959,2.39565,2.39575,252000000.0
2007-10-19 21:43:00,2.39575,2.39575,2.39535,2.3954,183100000.0
2007-10-19 21:44:00,2.3954,2.39585,2.3953,2.39535,425000000.0
2007-10-19 21:45:00,2.3954,2.39545,2.39525,2.39535,199200000.0
2007-10-19 21:46:00,2.39535,2.39545,2.39495,2.39495,245000000.0
2007-10-19 21:47:00,2.3949,2.39515,2.39485,2.3951,127600000.0
2007-10-19 21:48:00,2.39505,2.3957,2.39505,2.3955,256400000.0
2007-10-19 21:49:00,2.3955,2.39555,2.39485,2.39505,230600000.0
2007-10-19 21:50:00,2.39505,2.39525,2.39485,2.395,319300000.0
2007-10-19 21:51:00,2.395,2.39545,2.39485,2.39485,241400000.0
2007-10-19 21:52:00,2.39485,2.395,2.3947,2.3947,225300000.0
2007-10-19 21:53:00,2.3947,2.39505,2.3947,2.39505,236500000.0
2007-10-19 21:54:00,2.39505,2.39505,2.39465,2.39475,267100000.0
2007-10-19 21:55:00,2.39475,2.39485,2.3945,2.39455,417399999.0
2007-10-19 21:56:00,2.39465,2.39475,2.3943,2.39435,261599999.0
2007-10-19 21:57:00,2.39435,2.39445,2.39415,2.39415,239000000.0
2007-10-19 21:58:00,2.39415,2.39455,2.3941,2.39415,513400000.0
2007-10-19 21:59:00,2.39415,2.3944,2.39405,2.3944,260500000.0
2007-10-19 22:00:00,2.3944,2.39485,2.3942,2.3942,192000000.0
2007-10-19 22:01:00,2.39445,2.39455,2.3934,2.3943,514600000.0
2007-10-19 22:02:00,2.3943,2.3943,2.3934,2.3934,402200000.0
2007-10-19 22:03:00,2.3934,2.39345,2.3928,2.39295,543599998.0
2007-10-19 22:04:00,2.3929,2.39305,2.39285,2.39295,537400000.0
2007-10-19 22:05:00,2.39295,2.3932,2.3928,2.393,437100000.0
2007-10-19 22:06:00,2.393,2.393,2.3925,2.39255,407300000.0
2007-10-19 22:07:00,2.39255,2.39285,2.39245,2.39285,297700000.0
2007-10-19 22:08:00,2.39285,2.39285,2.3926,2.39275,106900000.0
2007-10-19 22:09:00,2.39275,2.39295,2.3925,2.39285,177500000.0
2007-10-19 22:10:00,2.39285,2.39285,2.39245,2.39255,119800000.0
2007-10-19 22:11:00,2.39255,2.3928,2.39235,2.39235,340400000.0
2007-10-19 22:12:00,2.39235,2.39265,2.39235,2.39245,184500000.0
2007-10-19 22:13:00,2.39245,2.3927,2.3924,2.39265,237000000.0
2007-10-19 22:14:00,2.39265,2.39265,2.3925,2.39255,115300000.0
2007-10-19 22:15:00,2.39255,2.3932,2.39255,2.39315,233200000.0
2007-10-19 22:16:00,2.39315,2.39315,2.3928,2.39285,178400000.0
2007-10-19 22:17:00,2.3929,2.39315,2.39265,2.39315,255300000.0
2007-10-19 22:18:00,2.39315,2.39315,2.39295,2.3931,88100000.0
2007-10-19 22:19:00,2.3931,2.39315,2.3929,2.393,114500000.0
2007-10-19 22:20:00,2.393,2.39305,2.39295,2.393,62300000.0
2007-10-19 22:21:00,2.393,2.39315,2.39285,2.3931,140600000.0
2007-10-19 22:22:00,2.3931,2.39325,2.39275,2.393,236000000.0
2007-10-19 22:23:00,2.393,2.393,2.39255,2.3929,368100000.0
2007-10-19 22:24:00,2.3929,2.39305,2.39265,2.393,287700000.0
2007-10-19 22:25:00,2.393,2.393,2.39285,2.39295,132600000.0
2007-10-19 22:26:00,2.39285,2.3931,2.39255,2.393,401800000.0
2007-10-19 22:27:00,2.393,2.39305,2.39295,2.393,144200000.0
2007-10-19 22:28:00,2.393,2.39345,2.39285,2.39345,331900000.0
2007-10-19 22:29:00,2.39345,2.39355,2.3931,2.39325,148900000.0
2007-10-19 22:30:00,2.39325,2.39365,2.39315,2.39315,388000000.0
2007-10-19 22:31:00,2.39315,2.39375,2.39305,2.39375,484600000.0
2007-10-19 22:32:00,2.39375,2.39375,2.39315,2.3934,325200000.0
2007-10-19 22:33:00,2.3934,2.39345,2.39325,2.39325,328900000.0
2007-10-19 22:34:00,2.39325,2.39325,2.39325,2.39325,217200000.0
2007-10-19 22:35:00,2.39325,2.39355,2.39315,2.39345,217900000.0
2007-10-19 22:36:00,2.39325,2.39345,2.39315,2.39345,76700000.0
2007-10-19 22:37:00,2.39345,2.39345,2.39285,2.39315,214600000.0
2007-10-19 22:38:00,2.39315,2.39355,2.39315,2.39355,175700000.0
2007-10-19 22:39:00,2.39355,2.39405,2.39355,2.39365,386500000.0
2007-10-19 22:40:00,2.39365,2.39385,2.39315,2.3935,286900000.0
2007-10-19 22:41:00,2.3935,2.3935,2.39335,2.39345,201700000.0
2007-10-19 22:42:00,2.3934,2.39345,2.39255,2.39255,49900000.0
2007-10-19 22:43:00,2.3928,2.3935,2.3928,2.39295,162300000.0
2007-10-19 22:44:00,2.3929,2.39325,2.39285,2.39285,209500000.0
2007-10-19 22:45:00,2.39285,2.39295,2.39255,2.39265,198700000.0
2007-10-19 22:46:00,2.39265,2.39295,2.39205,2.39295,244800000.0
2007-10-19 22:47:00,2.3927,2.3927,2.392,2.39205,293500000.0
2007-10-19 22:48:00,2.39205,2.39205,2.39165,2.39185,228300000.0
2007-10-19 22:49:00,2.39185,2.3921,2.39185,2.39205,156800000.0
2007-10-19 22:50:00,2.39195,2.39195,2.39165,2.39175,116200000.0
2007-10-19 22:51:00,2.39175,2.39185,2.3915,2.39165,145800000.0
2007-10-19 22:52:00,2.39165,2.39205,2.39165,2.39205,145800000.0
2007-10-19 22:53:00,2.39205,2.3923,2.39185,2.39205,253100000.0
2007-10-19 22:54:00,2.392,2.392,2.3918,2.3919,128700000.0
2007-10-19 22:55:00,2.3919,2.3919,2.39175,2.39185,175200000.0
2007-10-19 22:56:00,2.39185,2.39195,2.39175,2.39175,106000000.0
2007-10-19 22:57:00,2.39175,2.39205,2.3916,2.39175,198900000.0
2007-10-19 22:58:00,2.39175,2.3923,2.3916,2.39225,231200000.0
2007-10-19 22:59:00,2.3921,2.39255,2.39125,2.39165,146400000.0
2007-10-21 23:00:00,2.3884,2.3889,2.3884,2.3889,100800000.0
2007-10-21 23:01:00,2.3889,2.3891,2.3886,2.3886,179200000.0
2007-10-21 23:02:00,2.3886,2.3886,2.3884,2.3884,61600000.0
2007-10-21 23:03:00,2.3884,2.3889,2.38805,2.3883,173600000.0
2007-10-21 23:04:00,2.38805,2.3892,2.38795,2.3892,210000000.0
2007-10-21 23:05:00,2.3892,2.3898,2.3892,2.3893,140000000.0
2007-10-21 23:06:00,2.3893,2.3897,2.3886,2.3889,241600000.0
2007-10-21 23:07:00,2.3889,2.3889,2.38835,2.3886,171000000.0
2007-10-21 23:08:00,2.3886,2.3886,2.3883,2.3886,162400000.0
2007-10-21 23:09:00,2.3886,2.3891,2.3886,2.3889,179200000.0
2007-10-21 23:10:00,2.3889,2.3891,2.3889,2.3891,156800000.0
2007-10-21 23:11:00,2.3886,2.3889,2.3884,2.3885,162400000.0
2007-10-21 23:12:00,2.3885,2.3886,2.3885,2.3886,123200000.0
2007-10-21 23:13:00,2.3886,2.3886,2.3883,2.3883,128800000.0
2007-10-21 23:14:00,2.3884,2.3884,2.388,2.388,162400000.0
2007-10-21 23:15:00,2.38775,2.3881,2.38775,2.3881,91000000.0
2007-10-21 23:16:00,2.388,2.388,2.3876,2.3876,162400000.0
2007-10-21 23:17:00,2.3876,2.3877,2.3873,2.3875,173600000.0
2007-10-21 23:18:00,2.3875,2.3878,2.3874,2.3878,117600000.0
2007-10-21 23:19:00,2.3878,2.3879,2.3874,2.3878,179200000.0
2007-10-21 23:20:00,2.3878,2.3878,2.3865,2.3869,218400000.0
2007-10-21 23:21:00,2.3869,2.3872,2.38625,2.38665,186400000.0
2007-10-21 23:22:00,2.38665,2.387,2.38645,2.38655,225200000.0
2007-10-21 23:23:00,2.3867,2.3867,2.38605,2.3863,188800000.0
2007-10-21 23:24:00,2.38605,2.3867,2.38585,2.38615,167000000.0
2007-10-21 23:25:00,2.38605,2.3865,2.38605,2.3862,162700000.0
2007-10-21 23:26:00,2.3862,2.3863,2.38575,2.3862,136300000.0
2007-10-21 23:27:00,2.38615,2.3866,2.38605,2.3865,202600000.0
2007-10-21 23:28:00,2.3867,2.3867,2.3863,2.3863,156800000.0
2007-10-21 23:29:00,2.3865,2.3866,2.3865,2.3866,95200000.0
2007-10-21 23:30:00,2.3868,2.3872,2.3866,2.3867,209900000.0
2007-10-21 23:31:00,2.3867,2.3872,2.3861,2.3861,179900000.0
2007-10-21 23:32:00,2.3861,2.3874,2.3861,2.3871,314800000.0
2007-10-21 23:33:00,2.3871,2.3871,2.3867,2.3867,149600000.0
2007-10-21 23:34:00,2.3868,2.3872,2.3862,2.3868,267900000.0
2007-10-21 23:35:00,2.387,2.3872,2.3863,2.3866,319600000.0
2007-10-21 23:36:00,2.3866,2.3868,2.386,2.3864,203200000.0
2007-10-21 23:37:00,2.386,2.3868,2.386,2.3868,132800000.0
2007-10-21 23:38:00,2.3868,2.3871,2.3868,2.387,136000000.0
2007-10-21 23:39:00,2.3871,2.3871,2.3866,2.3871,163200000.0
2007-10-21 23:40:00,2.3871,2.3872,2.3869,2.3871,148200000.0
2007-10-21 23:41:00,2.3871,2.3871,2.3865,2.3866,220700000.0
2007-10-21 23:42:00,2.3867,2.3867,2.3862,2.3867,228200000.0
2007-10-21 23:43:00,2.3867,2.387,2.3862,2.3866,270400000.0
2007-10-21 23:44:00,2.3869,2.3875,2.3868,2.3875,280900000.0
2007-10-21 23:45:00,2.3875,2.3875,2.3871,2.3873,96200000.0
2007-10-21 23:46:00,2.3873,2.3873,2.387,2.3872,134200000.0
2007-10-21 23:47:00,2.3869,2.3872,2.3867,2.3868,239900000.0
2007-10-21 23:48:00,2.3868,2.3869,2.3864,2.3867,215100000.0
2007-10-21 23:49:00,2.3867,2.3867,2.3862,2.3862,260200000.0
2007-10-21 23:50:00,2.3862,2.3865,2.3861,2.3863,238800000.0
2007-10-21 23:51:00,2.3863,2.3864,2.3857,2.3861,281200000.0
2007-10-21 23:52:00,2.3861,2.3863,2.3857,2.3863,319300000.0
2007-10-21 23:53:00,2.3862,2.3863,2.3852,2.3855,333900000.0
2007-10-21 23:54:00,2.3854,2.3855,2.385,2.3853,254100000.0
2007-10-21 23:55:00,2.3853,2.3853,2.3848,2.3849,247100000.0
2007-10-21 23:56:00,2.3849,2.3849,2.3843,2.3848,346300000.0
2007-10-21 23:57:00,2.3848,2.3849,2.3838,2.3841,512300000.0
2007-10-21 23:58:00,2.3841,2.3843,2.3833,2.3837,464800000.0
2007-10-21 23:59:00,2.3837,2.384,2.3826,2.3826,285700000.0
2007-10-22 00:00:00,2.3826,2.3838,2.3826,2.3837,372100000.0
2007-10-22 00:01:00,2.3837,2.3839,2.383,2.3832,341000000.0
2007-10-22 00:02:00,2.3832,2.3839,2.3831,2.3836,507100000.0
2007-10-22 00:03:00,2.3836,2.3837,2.3824,2.3825,379900000.0
2007-10-22 00:04:00,2.3825,2.3836,2.3823,2.3824,215200000.0
2007-10-22 00:05:00,2.3824,2.3832,2.3823,2.3826,334700000.0
2007-10-22 00:06:00,2.3826,2.3832,2.3824,2.3829,559100000.0
2007-10-22 00:07:00,2.3829,2.383,2.3819,2.3822,413000000.0
2007-10-22 00:08:00,2.3822,2.3829,2.3809,2.3816,757500000.0
2007-10-22 00:09:00,2.3815,2.382,2.3815,2.3815,324800000.0
2007-10-22 00:10:00,2.3815,2.3818,2.3809,2.3812,376800000.0
2007-10-22 00:11:00,2.3812,2.3812,2.3802,2.3811,340000000.0
2007-10-22 00:12:00,2.3811,2.3812,2.3807,2.3811,355100000.0
2007-10-22 00:13:00,2.3811,2.3831,2.3808,2.3808,369600000.0
2007-10-22 00:14:00,2.3808,2.381,2.3796,2.38,561600000.0
2007-10-22 00:15:00,2.38,2.3805,2.3798,2.3805,240300000.0
2007-10-22 00:16:00,2.3805,2.3805,2.3801,2.3804,197600000.0
2007-10-22 00:17:00,2.3804,2.3807,2.3804,2.3805,136500000.0
2007-10-22 00:18:00,2.3805,2.3809,2.3801,2.3808,101700000.0
2007-10-22 00:19:00,2.3807,2.3807,2.3803,2.3805,279400000.0
2007-10-22 00:20:00,2.3806,2.3811,2.3806,2.381,420400000.0
2007-10-22 00:21:00,2.381,2.3822,2.381,2.3821,202000000.0
2007-10-22 00:22:00,2.3821,2.3821,2.3817,2.3818,252200000.0
2007-10-22 00:23:00,2.3818,2.3828,2.3818,2.3823,349300000.0
2007-10-22 00:24:00,2.3823,2.3823,2.3819,2.3822,465300000.0
2007-10-22 00:25:00,2.3822,2.3822,2.3819,2.3821,281000000.0
2007-10-22 00:26:00,2.3821,2.3831,2.382,2.3826,384700000.0
2007-10-22 00:27:00,2.3826,2.3834,2.3825,2.3829,503700000.0
2007-10-22 00:28:00,2.383,2.3845,2.3827,2.3837,620699999.0
2007-10-22 00:29:00,2.3836,2.384,2.3834,2.3838,416500000.0
2007-10-22 00:30:00,2.3838,2.3838,2.3836,2.3836,280800000.0
2007-10-22 00:31:00,2.3836,2.3842,2.3835,2.3839,241300000.0
2007-10-22 00:32:00,2.3839,2.3843,2.3826,2.3828,511900000.0
2007-10-22 00:33:00,2.3829,2.3829,2.3824,2.3824,337600000.0
2007-10-22 00:34:00,2.3824,2.3831,2.3824,2.3826,313400000.0
2007-10-22 00:35:00,2.3829,2.3831,2.3824,2.383,474900000.0
2007-10-22 00:36:00,2.383,2.3832,2.3826,2.3826,373000000.0
2007-10-22 00:37:00,2.3829,2.383,2.3821,2.3824,484800000.0
2007-10-22 00:38:00,2.3824,2.383,2.3822,2.3826,337600000.0
2007-10-22 00:39:00,2.3826,2.3826,2.3822,2.3822,177800000.0
2007-10-22 00:40:00,2.3822,2.3826,2.3817,2.3817,366100000.0
2007-10-22 00:41:00,2.3817,2.3818,2.3811,2.3811,388300000.0
2007-10-22 00:42:00,2.3813,2.3813,2.3801,2.3806,488099999.0
2007-10-22 00:43:00,2.3806,2.3808,2.3798,2.3807,480300000.0
2007-10-22 00:44:00,2.3807,2.3809,2.3804,2.3806,145800000.0
2007-10-22 00:45:00,2.3806,2.3812,2.3803,2.3811,394900000.0
2007-10-22 00:46:00,2.3811,2.3811,2.3809,2.3811,231000000.0
2007-10-22 00:47:00,2.3811,2.3811,2.3804,2.3807,163500000.0
2007-10-22 00:48:00,2.3807,2.381,2.3806,2.381,177900000.0
2007-10-22 00:49:00,2.381,2.3814,2.381,2.3814,151000000.0
2007-10-22 00:50:00,2.3814,2.3815,2.3807,2.3812,269300000.0
2007-10-22 00:51:00,2.3812,2.3818,2.3812,2.3817,567200000.0
2007-10-22 00:52:00,2.3817,2.3819,2.3816,2.3816,208000000.0
2007-10-22 00:53:00,2.3816,2.382,2.3816,2.3818,312900000.0
2007-10-22 00:54:00,2.3818,2.3822,2.3814,2.3819,384700000.0
2007-10-22 00:55:00,2.3819,2.3828,2.3819,2.3823,156700000.0
2007-10-22 00:56:00,2.3828,2.3828,2.3822,2.3826,182300000.0
2007-10-22 00:57:00,2.3826,2.3829,2.3824,2.3825,250300000.0
2007-10-22 00:58:00,2.3825,2.3831,2.3825,2.383,137400000.0
2007-10-22 00:59:00,2.383,2.3832,2.3825,2.3829,330800000.0
2007-10-22 01:00:00,2.3829,2.383,2.3822,2.3826,428300000.0
2007-10-22 01:01:00,2.3826,2.3828,2.3824,2.3826,223200000.0
2007-10-22 01:02:00,2.3826,2.3827,2.3823,2.3824,162200000.0
2007-10-22 01:03:00,2.3824,2.3826,2.3823,2.3825,231800000.0
2007-10-22 01:04:00,2.3825,2.3826,2.3823,2.3823,159200000.0
2007-10-22 01:05:00,2.3823,2.3825,2.3817,2.3818,406000000.0
2007-10-22 01:06:00,2.3818,2.3819,2.3816,2.3819,76800000.0
2007-10-22 01:07:00,2.3819,2.3821,2.3818,2.3819,75900000.0
2007-10-22 01:08:00,2.3819,2.3822,2.3818,2.3822,83700000.0
2007-10-22 01:09:00,2.3822,2.3823,2.3821,2.3822,48000000.0
2007-10-22 01:10:00,2.3822,2.3822,2.3819,2.38215,52700000.0
2007-10-22 01:11:00,2.3823,2.3823,2.3815,2.3821,262200000.0
2007-10-22 01:12:00,2.3821,2.3827,2.3821,2.3826,281500000.0
2007-10-22 01:13:00,2.3826,2.3826,2.3821,2.38235,336800000.0
2007-10-22 01:14:00,2.38235,2.3824,2.382,2.382,370600000.0
2007-10-22 01:15:00,2.382,2.3823,2.3816,2.3822,482000000.0
2007-10-22 01:16:00,2.38215,2.3824,2.3821,2.3824,295500000.0
2007-10-22 01:17:00,2.3823,2.3825,2.3823,2.3823,313100000.0
2007-10-22 01:18:00,2.3823,2.3826,2.382,2.3823,448800000.0
2007-10-22 01:19:00,2.3823,2.3826,2.382,2.3823,520900000.0
2007-10-22 01:20:00,2.3823,2.3826,2.3822,2.3824,86500000.0
2007-10-22 01:21:00,2.3824,2.3824,2.3821,2.3823,181700000.0
2007-10-22 01:22:00,2.3823,2.3826,2.3823,2.3826,266200000.0
2007-10-22 01:23:00,2.3826,2.38295,2.3819,2.38295,396800000.0
2007-10-22 01:24:00,2.38295,2.38295,2.3818,2.3826,359700000.0
2007-10-22 01:25:00,2.3826,2.3835,2.3824,2.3834,677500000.0
2007-10-22 01:26:00,2.3834,2.3835,2.3832,2.3833,534000000.0
2007-10-22 01:27:00,2.3833,2.3837,2.383,2.3837,615100003.0
2007-10-22 01:28:00,2.3837,2.3843,2.3834,2.3843,284000000.0
2007-10-22 01:29:00,2.3843,2.38455,2.3838,2.3845,477800000.0
2007-10-22 01:30:00,2.3845,2.3847,2.3843,2.3847,409500000.0
2007-10-22 01:31:00,2.3847,2.38475,2.3845,2.3845,415600000.0
2007-10-22 01:32:00,2.3845,2.3846,2.3836,2.3837,709100000.0
2007-10-22 01:33:00,2.3837,2.3841,2.3836,2.3839,597600000.0
2007-10-22 01:34:00,2.3839,2.3841,2.3833,2.3833,411500000.0
2007-10-22 01:35:00,2.3833,2.3836,2.3828,2.38355,563100000.0
2007-10-22 01:36:00,2.38355,2.3839,2.3833,2.3839,551800000.0
2007-10-22 01:37:00,2.3839,2.3841,2.383,2.3831,533700000.0
2007-10-22 01:38:00,2.38305,2.3836,2.38305,2.3832,601200000.0
2007-10-22 01:39:00,2.3832,2.3833,2.3822,2.3824,569900000.0
2007-10-22 01:40:00,2.3824,2.3824,2.3815,2.3816,470000000.0
2007-10-22 01:41:00,2.3816,2.3816,2.3804,2.3809,484600000.0
2007-10-22 01:42:00,2.38075,2.3809,2.3802,2.38075,622500000.0
2007-10-22 01:43:00,2.38075,2.3808,2.38005,2.3803,399200000.0
2007-10-22 01:44:00,2.38035,2.38055,2.3796,2.3797,424600000.0
2007-10-22 01:45:00,2.3797,2.3804,2.37965,2.3799,490100000.0
2007-10-22 01:46:00,2.3801,2.38055,2.38,2.3802,421300000.0
2007-10-22 01:47:00,2.3803,2.3805,2.3799,2.3802,300300000.0
2007-10-22 01:48:00,2.3801,2.3802,2.3794,2.3798,347300000.0
2007-10-22 01:49:00,2.3798,2.3802,2.3793,2.3793,557600000.0
2007-10-22 01:50:00,2.3794,2.3797,2.3793,2.3793,511200000.0
2007-10-22 01:51:00,2.3793,2.3794,2.379,2.3791,496800000.0
2007-10-22 01:52:00,2.3791,2.3796,2.3789,2.37945,504500000.0
2007-10-22 01:53:00,2.3795,2.3806,2.3793,2.3797,456500000.0
2007-10-22 01:54:00,2.3797,2.3806,2.3797,2.3805,206000000.0
2007-10-22 01:55:00,2.3806,2.3809,2.3802,2.3808,192800000.0
2007-10-22 01:56:00,2.3808,2.3808,2.38035,2.3807,144800000.0
2007-10-22 01:57:00,2.3807,2.3809,2.3802,2.3805,167200000.0
2007-10-22 01:58:00,2.3805,2.3813,2.38045,2.3805,355200000.0
2007-10-22 01:59:00,2.3805,2.38095,2.3802,2.38055,593900000.0
2007-10-22 02:00:00,2.3804,2.38095,2.3803,2.3806,321600000.0
2007-10-22 02:01:00,2.3806,2.3808,2.3804,2.3806,314300001.0
2007-10-22 02:02:00,2.3806,2.381,2.3805,2.381,286800000.0
2007-10-22 02:03:00,2.381,2.381,2.3806,2.381,150400000.0
2007-10-22 02:04:00,2.381,2.381,2.3808,2.381,244800000.0
2007-10-22 02:05:00,2.381,2.3814,2.3809,2.3814,365800000.0
2007-10-22 02:06:00,2.3814,2.3818,2.38135,2.3816,337500000.0
2007-10-22 02:07:00,2.3816,2.3819,2.3815,2.3819,326400000.0
2007-10-22 02:08:00,2.3819,2.3821,2.3818,2.3821,166200000.0
2007-10-22 02:09:00,2.3823,2.3828,2.382,2.3828,484900000.0
2007-10-22 02:10:00,2.3828,2.3828,2.38225,2.3828,347200000.0
2007-10-22 02:11:00,2.3828,2.3829,2.3824,2.3825,341100000.0
2007-10-22 02:12:00,2.3829,2.3832,2.38265,2.3832,336800000.0
2007-10-22 02:13:00,2.383,2.3834,2.3827,2.383,497300000.0
2007-10-22 02:14:00,2.383,2.383,2.3824,2.3826,304000000.0
2007-10-22 02:15:00,2.3826,2.3826,2.3818,2.3819,569900000.0
2007-10-22 02:16:00,2.3819,2.3819,2.3817,2.3819,299600000.0
2007-10-22 02:17:00,2.3819,2.382,2.3817,2.3819,473200000.0
2007-10-22 02:18:00,2.3819,2.3824,2.3817,2.382,499700000.0
2007-10-22 02:19:00,2.382,2.3823,2.3818,2.3818,198600000.0
2007-10-22 02:20:00,2.3818,2.382,2.3817,2.382,129900000.0
2007-10-22 02:21:00,2.382,2.382,2.3815,2.3816,411100000.0
2007-10-22 02:22:00,2.3816,2.3816,2.3813,2.3813,270300000.0
2007-10-22 02:23:00,2.3813,2.382,2.3812,2.382,449900000.0
2007-10-22 02:24:00,2.382,2.3822,2.3817,2.3817,314400000.0
2007-10-22 02:25:00,2.3816,2.38205,2.3811,2.3817,776600000.0
2007-10-22 02:26:00,2.3817,2.382,2.3817,2.3817,320000000.0
2007-10-22 02:27:00,2.3817,2.3818,2.3816,2.3817,174000000.0
2007-10-22 02:28:00,2.3818,2.3826,2.3817,2.3817,366800000.0
2007-10-22 02:29:00,2.3817,2.3818,2.3812,2.3814,538900000.0
2007-10-22 02:30:00,2.3815,2.38215,2.3814,2.3821,502400000.0
2007-10-22 02:31:00,2.3821,2.3823,2.3819,2.3821,329400000.0
2007-10-22 02:32:00,2.3821,2.3823,2.3821,2.3822,177100000.0
2007-10-22 02:33:00,2.3822,2.3826,2.3821,2.3821,232800000.0
2007-10-22 02:34:00,2.382,2.3824,2.3818,2.382,273299999.0
2007-10-22 02:35:00,2.382,2.3824,2.3818,2.3818,535900000.0
2007-10-22 02:36:00,2.3818,2.3823,2.3815,2.3821,391600000.0
2007-10-22 02:37:00,2.3821,2.3823,2.3821,2.3822,182400000.0
2007-10-22 02:38:00,2.3822,2.3822,2.3812,2.3814,446500000.0
2007-10-22 02:39:00,2.3815,2.3819,2.3815,2.3819,94400000.0
2007-10-22 02:40:00,2.3817,2.3819,2.3815,2.3815,240300000.0
2007-10-22 02:41:00,2.3816,2.382,2.3816,2.3819,319500000.0
2007-10-22 02:42:00,2.3818,2.382,2.3816,2.382,126000000.0
2007-10-22 02:43:00,2.382,2.3822,2.3816,2.382,223800000.0
2007-10-22 02:44:00,2.382,2.3821,2.3819,2.3821,107300000.0
2007-10-22 02:45:00,2.3821,2.3821,2.382,2.382,157600000.0
2007-10-22 02:46:00,2.382,2.3821,2.382,2.382,140800000.0
2007-10-22 02:47:00,2.382,2.382,2.382,2.382,58300000.0
2007-10-22 02:48:00,2.382,2.3821,2.3819,2.3821,198700000.0
2007-10-22 02:49:00,2.3821,2.3821,2.3819,2.382,290800000.0
2007-10-22 02:50:00,2.382,2.3822,2.382,2.3822,284800000.0
2007-10-22 02:51:00,2.3822,2.3824,2.3822,2.3824,157600000.0
2007-10-22 02:52:00,2.3824,2.3825,2.3824,2.3824,92000000.0
2007-10-22 02:53:00,2.3824,2.3824,2.3821,2.38215,305500000.0
2007-10-22 02:54:00,2.38215,2.3829,2.38215,2.3823,375200000.0
2007-10-22 02:55:00,2.3823,2.3824,2.38185,2.382,292800000.0
2007-10-22 02:56:00,2.382,2.3821,2.3819,2.3821,471900003.0
2007-10-22 02:57:00,2.382,2.382,2.3819,2.382,527299996.0
2007-10-22 02:58:00,2.382,2.382,2.3818,2.3818,312700000.0
2007-10-22 02:59:00,2.382,2.3821,2.3818,2.382,519800000.0
2007-10-22 03:00:00,2.382,2.382,2.382,2.382,164000000.0
2007-10-22 03:01:00,2.382,2.382,2.382,2.382,282000000.0
2007-10-22 03:02:00,2.382,2.382,2.3811,2.3816,258800000.0
2007-10-22 03:03:00,2.382,2.382,2.3816,2.382,219200000.0
2007-10-22 03:04:00,2.382,2.382,2.382,2.382,43200000.0
2007-10-22 03:05:00,2.382,2.382,2.3817,2.382,48000000.0
2007-10-22 03:06:00,2.382,2.382,2.382,2.382,20800000.0
2007-10-22 03:07:00,2.382,2.382,2.382,2.382,44800000.0
2007-10-22 03:08:00,2.382,2.382,2.3813,2.3817,254400000.0
2007-10-22 03:09:00,2.3817,2.382,2.3817,2.3819,382800000.0
2007-10-22 03:10:00,2.3819,2.38245,2.3818,2.38245,304600000.0
2007-10-22 03:11:00,2.38245,2.3825,2.3821,2.3822,379700000.0
2007-10-22 03:12:00,2.3822,2.3823,2.38205,2.3823,478800000.0
2007-10-22 03:13:00,2.3823,2.3828,2.3823,2.3828,519200000.0
2007-10-22 03:14:00,2.3828,2.3828,2.3828,2.3828,181200000.0
2007-10-22 03:15:00,2.3828,2.3828,2.3826,2.3826,65000000.0
2007-10-22 03:16:00,2.3827,2.3827,2.3826,2.3826,109600000.0
2007-10-22 03:17:00,2.3826,2.3826,2.3824,2.3826,211800000.0
2007-10-22 03:18:00,2.3826,2.3829,2.3826,2.3828,180000000.0
2007-10-22 03:19:00,2.3828,2.3828,2.3825,2.3827,223000000.0
2007-10-22 03:20:00,2.3827,2.3831,2.3827,2.3831,270000000.0
2007-10-22 03:21:00,2.3831,2.3834,2.3827,2.3827,215200000.0
2007-10-22 03:22:00,2.3827,2.3829,2.3824,2.3824,303600000.0
2007-10-22 03:23:00,2.3824,2.3827,2.3824,2.3827,297200000.0
2007-10-22 03:24:00,2.3827,2.3828,2.3826,2.3828,98200000.0
2007-10-22 03:25:00,2.3825,2.3828,2.3825,2.3826,245700000.0
2007-10-22 03:26:00,2.3826,2.3827,2.3822,2.3827,418500000.0
2007-10-22 03:27:00,2.3826,2.3829,2.3825,2.3826,403200000.0
2007-10-22 03:28:00,2.38255,2.3829,2.3825,2.3829,444600000.0
2007-10-22 03:29:00,2.3829,2.3831,2.3827,2.38275,453200000.0
2007-10-22 03:30:00,2.38275,2.3833,2.3826,2.3827,303600000.0
2007-10-22 03:31:00,2.3827,2.3827,2.3822,2.3822,346800000.0
2007-10-22 03:32:00,2.3822,2.3826,2.382,2.3826,419000000.0
2007-10-22 03:33:00,2.3825,2.3826,2.3819,2.3822,679400000.0
2007-10-22 03:34:00,2.3821,2.3823,2.3817,2.3822,512400000.0
2007-10-22 03:35:00,2.3822,2.3826,2.3821,2.3823,729900000.0
2007-10-22 03:36:00,2.3823,2.3829,2.3823,2.3829,506800000.0
2007-10-22 03:37:00,2.3829,2.3837,2.3828,2.3831,488400000.0
2007-10-22 03:38:00,2.3831,2.3831,2.383,2.3831,425200000.0
2007-10-22 03:39:00,2.3831,2.3831,2.3829,2.383,364800000.0
2007-10-22 03:40:00,2.3831,2.3831,2.3829,2.3829,150300000.0
2007-10-22 03:41:00,2.383,2.3831,2.383,2.383,172900000.0
2007-10-22 03:42:00,2.383,2.3833,2.383,2.3831,186800000.0
2007-10-22 03:43:00,2.3832,2.3833,2.3831,2.3831,179700000.0
2007-10-22 03:44:00,2.3831,2.3835,2.383,2.3835,448700000.0
2007-10-22 03:45:00,2.3836,2.3841,2.3829,2.3831,712800001.0
2007-10-22 03:46:00,2.3833,2.3835,2.3825,2.3827,724300000.0
2007-10-22 03:47:00,2.3826,2.3845,2.3826,2.3836,529200000.0
2007-10-22 03:48:00,2.3835,2.3841,2.3835,2.3839,582500000.0
2007-10-22 03:49:00,2.3841,2.3841,2.3837,2.3839,535300000.0
2007-10-22 03:50:00,2.3839,2.3841,2.3837,2.3839,459100000.0
2007-10-22 03:51:00,2.3839,2.3839,2.3825,2.383,650100000.0
2007-10-22 03:52:00,2.383,2.3835,2.3826,2.3835,575900001.0
2007-10-22 03:53:00,2.3835,2.3835,2.3834,2.3834,224000000.0
2007-10-22 03:54:00,2.3834,2.3834,2.3832,2.3833,195200000.0
2007-10-22 03:55:00,2.3833,2.3836,2.3831,2.3834,330900000.0
2007-10-22 03:56:00,2.3834,2.3835,2.3831,2.3833,196800000.0
2007-10-22 03:57:00,2.3833,2.3837,2.3832,2.3836,239400000.0
2007-10-22 03:58:00,2.3837,2.3839,2.3835,2.3837,171400000.0
2007-10-22 03:59:00,2.3837,2.3839,2.3836,2.3837,452500000.0
2007-10-22 04:00:00,2.3837,2.3843,2.3836,2.384,512800000.0
2007-10-22 04:01:00,2.384,2.3849,2.384,2.3849,485600000.0
2007-10-22 04:02:00,2.3849,2.3849,2.3843,2.3847,503900000.0
2007-10-22 04:03:00,2.3845,2.3847,2.3833,2.3835,594600000.0
2007-10-22 04:04:00,2.3835,2.3836,2.3833,2.3836,540800000.0
2007-10-22 04:05:00,2.3836,2.3838,2.3835,2.3837,317800000.0
2007-10-22 04:06:00,2.3837,2.3839,2.3835,2.3837,480600000.0
2007-10-22 04:07:00,2.3838,2.3841,2.3833,2.3841,625200000.0
2007-10-22 04:08:00,2.3841,2.3842,2.3839,2.3842,173200000.0
2007-10-22 04:09:00,2.3841,2.3841,2.3835,2.38365,262400000.0
2007-10-22 04:10:00,2.38365,2.3842,2.3835,2.3839,450400000.0
2007-10-22 04:11:00,2.3839,2.3841,2.3836,2.3841,724800002.0
2007-10-22 04:12:00,2.3841,2.3852,2.384,2.385,886100000.0
2007-10-22 04:13:00,2.3849,2.3857,2.3849,2.3855,642000000.0
2007-10-22 04:14:00,2.3856,2.3856,2.3855,2.3855,261600000.0
2007-10-22 04:15:00,2.3855,2.3855,2.385,2.3852,768000000.0
2007-10-22 04:16:00,2.3853,2.3855,2.385,2.38545,837200001.0
2007-10-22 04:17:00,2.38545,2.3858,2.3853,2.3855,438500000.0
2007-10-22 04:18:00,2.3856,2.3858,2.3851,2.3854,554299999.0
2007-10-22 04:19:00,2.3853,2.3858,2.3851,2.3851,845099999.0
2007-10-22 04:20:00,2.3851,2.3852,2.3849,2.3851,580000000.0
2007-10-22 04:21:00,2.3851,2.3852,2.3846,2.3849,610500000.0
2007-10-22 04:22:00,2.3848,2.3849,2.3845,2.3845,579700000.0
2007-10-22 04:23:00,2.3846,2.3846,2.3843,2.3844,425600000.0
2007-10-22 04:24:00,2.3844,2.38465,2.3843,2.3845,385199999.0
2007-10-22 04:25:00,2.3845,2.3845,2.3842,2.3842,455600000.0
2007-10-22 04:26:00,2.3842,2.3846,2.3841,2.3844,593999997.0
2007-10-22 04:27:00,2.3844,2.3847,2.38435,2.3847,729399996.0
2007-10-22 04:28:00,2.3846,2.3848,2.3846,2.3848,424200002.0
2007-10-22 04:29:00,2.3848,2.385,2.3844,2.3844,752800000.0
2007-10-22 04:30:00,2.3844,2.3847,2.3843,2.3847,433700000.0
2007-10-22 04:31:00,2.3847,2.3849,2.3845,2.3849,712200002.0
2007-10-22 04:32:00,2.3849,2.3855,2.3848,2.38485,741800001.0
2007-10-22 04:33:00,2.3849,2.3852,2.3849,2.385,491600002.0
2007-10-22 04:34:00,2.385,2.3851,2.385,2.385,152800000.0
2007-10-22 04:35:00,2.385,2.38505,2.385,2.38505,144000000.0
2007-10-22 04:36:00,2.38505,2.3858,2.38505,2.3858,543700000.0
2007-10-22 04:37:00,2.3858,2.3858,2.3855,2.3857,353600000.0
2007-10-22 04:38:00,2.3864,2.3874,2.3862,2.3869,731100004.0
2007-10-22 04:39:00,2.3869,2.387,2.3863,2.3863,326400000.0
2007-10-22 04:40:00,2.3863,2.3865,2.3858,2.38585,383700000.0
2007-10-22 04:41:00,2.38585,2.3867,2.3857,2.3865,613100000.0
2007-10-22 04:42:00,2.3866,2.3875,2.3863,2.38705,1020400000.0
2007-10-22 04:43:00,2.38705,2.3878,2.387,2.3874,678300000.0
2007-10-22 04:44:00,2.3874,2.388,2.3871,2.3876,764200001.0
2007-10-22 04:45:00,2.38775,2.38825,2.38775,2.3882,244900000.0
2007-10-22 04:46:00,2.3882,2.3887,2.3882,2.3884,657299998.0
2007-10-22 04:47:00,2.38845,2.3885,2.3878,2.3881,783900000.0
2007-10-22 04:48:00,2.3881,2.3882,2.38775,2.38775,270800000.0
2007-10-22 04:49:00,2.38775,2.38775,2.3875,2.38755,267200000.0
2007-10-22 04:50:00,2.38755,2.3881,2.3875,2.38805,1016300010.0
2007-10-22 04:51:00,2.38805,2.3887,2.388,2.3886,1155000002.0
2007-10-22 04:52:00,2.3887,2.3888,2.3885,2.3886,499200000.0
2007-10-22 04:53:00,2.3886,2.3888,2.3882,2.38875,595400000.0
2007-10-22 04:54:00,2.38875,2.389,2.3885,2.3889,569800000.0
2007-10-22 04:55:00,2.389,2.389,2.3883,2.3886,575600000.0
2007-10-22 04:56:00,2.3886,2.3887,2.3882,2.3882,754099999.0
2007-10-22 04:57:00,2.3882,2.38825,2.3879,2.388,327800001.0
2007-10-22 04:58:00,2.3879,2.3885,2.3879,2.3885,829200005.0
2007-10-22 04:59:00,2.3885,2.3885,2.3877,2.3879,220900000.0
2007-10-22 05:00:00,2.3879,2.3881,2.3878,2.3881,510399998.0
2007-10-22 05:01:00,2.3881,2.3882,2.3881,2.3881,229600000.0
2007-10-22 05:02:00,2.3881,2.3884,2.3881,2.3882,220800000.0
2007-10-22 05:03:00,2.3882,2.3883,2.38815,2.3882,189600000.0
2007-10-22 05:04:00,2.3882,2.3882,2.38705,2.38725,546800000.0
2007-10-22 05:05:00,2.3873,2.3875,2.3871,2.3872,545900000.0
2007-10-22 05:06:00,2.3872,2.3873,2.3869,2.387,491200000.0
2007-10-22 05:07:00,2.387,2.387,2.38685,2.387,460500002.0
2007-10-22 05:08:00,2.387,2.3871,2.387,2.3871,234400001.0
2007-10-22 05:09:00,2.387,2.38715,2.3868,2.3871,486599994.0
2007-10-22 05:10:00,2.3871,2.38715,2.3866,2.3869,481100000.0
2007-10-22 05:11:00,2.3869,2.38725,2.3866,2.38675,457700000.0
2007-10-22 05:12:00,2.38675,2.38675,2.38645,2.3865,185300000.0
2007-10-22 05:13:00,2.38645,2.3866,2.38575,2.3858,486900000.0
2007-10-22 05:14:00,2.3858,2.3865,2.3858,2.3865,580200000.0
2007-10-22 05:15:00,2.3865,2.3865,2.3862,2.3863,385300001.0
2007-10-22 05:16:00,2.3863,2.3863,2.38615,2.3862,176300000.0
2007-10-22 05:17:00,2.3862,2.3862,2.3858,2.3858,813300000.0
2007-10-22 05:18:00,2.38595,2.38595,2.3858,2.38595,227100000.0
2007-10-22 05:19:00,2.3859,2.38595,2.3859,2.3859,257200000.0
2007-10-22 05:20:00,2.3859,2.3859,2.3859,2.3859,64400000.0
2007-10-22 05:21:00,2.3859,2.386,2.3857,2.3858,425900000.0
2007-10-22 05:22:00,2.3858,2.3859,2.38575,2.3859,146400000.0
2007-10-22 05:23:00,2.3859,2.386,2.3858,2.386,221600000.0
2007-10-22 05:24:00,2.386,2.386,2.385,2.3852,538000000.0
2007-10-22 05:25:00,2.3852,2.3853,2.3849,2.3853,231900000.0
2007-10-22 05:26:00,2.3853,2.3856,2.3851,2.3853,185600000.0
2007-10-22 05:27:00,2.3853,2.3854,2.3852,2.3853,269600000.0
2007-10-22 05:28:00,2.3852,2.3853,2.38475,2.3848,447000000.0
2007-10-22 05:29:00,2.3848,2.3848,2.38475,2.3848,228000000.0
2007-10-22 05:30:00,2.3848,2.3849,2.3846,2.3848,290400000.0
2007-10-22 05:31:00,2.3848,2.3849,2.3847,2.3848,507200000.0
2007-10-22 05:32:00,2.3848,2.3854,2.3848,2.3852,612500000.0
2007-10-22 05:33:00,2.3852,2.38535,2.3848,2.38505,264900000.0
2007-10-22 05:34:00,2.38505,2.3851,2.3848,2.3848,466600000.0
2007-10-22 05:35:00,2.3848,2.385,2.3846,2.3847,507900000.0
2007-10-22 05:36:00,2.3847,2.3848,2.3846,2.3848,416800000.0
2007-10-22 05:37:00,2.3848,2.3852,2.3847,2.3852,320800000.0
2007-10-22 05:38:00,2.3852,2.3862,2.38495,2.38595,587100000.0
2007-10-22 05:39:00,2.38595,2.387,2.38595,2.3864,289900000.0
2007-10-22 05:40:00,2.38665,2.3869,2.38615,2.3867,305200000.0
2007-10-22 05:41:00,2.3868,2.38685,2.3861,2.3863,718000000.0
2007-10-22 05:42:00,2.3864,2.3866,2.3852,2.3852,438800000.0
2007-10-22 05:43:00,2.3851,2.38615,2.3848,2.38605,471800000.0
2007-10-22 05:44:00,2.38605,2.3871,2.3857,2.38645,429099999.0
2007-10-22 05:45:00,2.3865,2.3867,2.3864,2.38655,502799997.0
2007-10-22 05:46:00,2.38655,2.3866,2.3864,2.38645,294800000.0
2007-10-22 05:47:00,2.3865,2.3867,2.3865,2.3867,107300000.0
2007-10-22 05:48:00,2.3867,2.3869,2.3866,2.3869,117400000.0
2007-10-22 05:49:00,2.3869,2.3873,2.3868,2.3869,212000000.0
2007-10-22 05:50:00,2.3869,2.387,2.3866,2.3867,351900000.0
2007-10-22 05:51:00,2.3866,2.3867,2.3864,2.3865,152800000.0
2007-10-22 05:52:00,2.3865,2.3865,2.3863,2.3864,178200000.0
2007-10-22 05:53:00,2.3864,2.3867,2.3864,2.3866,182100000.0
2007-10-22 05:54:00,2.3866,2.3866,2.3865,2.3865,128800000.0
2007-10-22 05:55:00,2.3865,2.3868,2.3864,2.3866,379400000.0
2007-10-22 05:56:00,2.3868,2.3871,2.38655,2.38695,475500000.0
2007-10-22 05:57:00,2.38695,2.387,2.3866,2.3868,615900001.0
2007-10-22 05:58:00,2.3868,2.387,2.3867,2.3867,467600000.0
2007-10-22 05:59:00,2.387,2.387,2.3866,2.3869,308400001.0
2007-10-22 06:00:00,2.38695,2.38695,2.3863,2.3869,585000001.0
2007-10-22 06:01:00,2.3869,2.3873,2.3865,2.3865,459200000.0
2007-10-22 06:02:00,2.3865,2.3867,2.3864,2.3866,370500000.0
2007-10-22 06:03:00,2.3866,2.3867,2.3859,2.3866,435100000.0
2007-10-22 06:04:00,2.3866,2.3866,2.3863,2.3866,107700000.0
2007-10-22 06:05:00,2.3866,2.38695,2.3864,2.38655,344700000.0
2007-10-22 06:06:00,2.38655,2.38685,2.38655,2.38675,262200000.0
2007-10-22 06:07:00,2.38675,2.3868,2.3867,2.3868,157600000.0
2007-10-22 06:08:00,2.3868,2.387,2.3867,2.3868,180700000.0
2007-10-22 06:09:00,2.3868,2.3869,2.3864,2.38655,281200000.0
2007-10-22 06:10:00,2.3865,2.387,2.3862,2.3864,383600000.0
2007-10-22 06:11:00,2.3864,2.3864,2.3864,2.3864,291200000.0
2007-10-22 06:12:00,2.3864,2.3864,2.3863,2.3863,219600000.0
2007-10-22 06:13:00,2.3863,2.3864,2.3863,2.3864,222700000.0
2007-10-22 06:14:00,2.3864,2.3864,2.3864,2.3864,37200000.0
2007-10-22 06:15:00,2.3863,2.3864,2.3863,2.3864,57600000.0
2007-10-22 06:16:00,2.3864,2.3864,2.3864,2.3864,198400000.0
2007-10-22 06:17:00,2.3864,2.3865,2.3864,2.3865,96000000.0
2007-10-22 06:18:00,2.3865,2.3867,2.3865,2.3866,159200000.0
2007-10-22 06:19:00,2.3866,2.387,2.3866,2.387,133200000.0
2007-10-22 06:20:00,2.387,2.387,2.38685,2.3869,87000000.0
2007-10-22 06:21:00,2.3869,2.38695,2.3868,2.3869,73200000.0
2007-10-22 06:22:00,2.3869,2.3871,2.3867,2.3867,141800000.0
2007-10-22 06:23:00,2.3867,2.3869,2.3865,2.3869,441600000.0
2007-10-22 06:24:00,2.3869,2.3869,2.3867,2.3867,118900000.0
2007-10-22 06:25:00,2.3867,2.3867,2.3866,2.3867,87200000.0
2007-10-22 06:26:00,2.3867,2.3867,2.3867,2.3867,80000000.0
2007-10-22 06:27:00,2.3867,2.3867,2.3867,2.3867,68400000.0
2007-10-22 06:28:00,2.3867,2.3867,2.3863,2.3867,64900000.0
2007-10-22 06:29:00,2.38665,2.38675,2.38655,2.3866,86400000.0
2007-10-22 06:30:00,2.3866,2.3867,2.3862,2.3862,204300001.0
2007-10-22 06:31:00,2.3862,2.3863,2.386,2.3863,365300000.0
2007-10-22 06:32:00,2.3861,2.38675,2.386,2.38675,559900000.0
2007-10-22 06:33:00,2.38675,2.38675,2.38665,2.38675,168000000.0
2007-10-22 06:34:00,2.38675,2.38675,2.3865,2.3865,132000000.0
2007-10-22 06:35:00,2.3865,2.3866,2.3865,2.3865,176800000.0
2007-10-22 06:36:00,2.3865,2.3865,2.3861,2.3861,605600000.0
2007-10-22 06:37:00,2.3861,2.3864,2.3861,2.3864,356400000.0
2007-10-22 06:38:00,2.3864,2.3865,2.3864,2.3865,272600000.0
2007-10-22 06:39:00,2.3865,2.3866,2.3859,2.386,561000000.0
2007-10-22 06:40:00,2.386,2.3861,2.3858,2.3861,328800000.0
2007-10-22 06:41:00,2.3861,2.3865,2.3861,2.38645,575300000.0
2007-10-22 06:42:00,2.3863,2.38635,2.3861,2.3862,566300000.0
2007-10-22 06:43:00,2.3862,2.3863,2.3859,2.3861,383400000.0
2007-10-22 06:44:00,2.3861,2.3861,2.38565,2.3858,771900000.0
2007-10-22 06:45:00,2.3858,2.3861,2.3858,2.3861,222400000.0
2007-10-22 06:46:00,2.3861,2.3862,2.38595,2.386,463700000.0
2007-10-22 06:47:00,2.386,2.3862,2.3859,2.38595,424900000.0
2007-10-22 06:48:00,2.38595,2.386,2.3859,2.3859,339700000.0
2007-10-22 06:49:00,2.3859,2.386,2.3859,2.3859,233600000.0
2007-10-22 06:50:00,2.3859,2.386,2.3857,2.386,175200000.0
2007-10-22 06:51:00,2.386,2.3864,2.3859,2.38635,273700000.0
2007-10-22 06:52:00,2.3864,2.3864,2.3862,2.3862,313900000.0
2007-10-22 06:53:00,2.3862,2.3863,2.3857,2.38595,358700000.0
2007-10-22 06:54:00,2.38595,2.3862,2.3858,2.386,310700000.0
2007-10-22 06:55:00,2.386,2.3862,2.3859,2.3861,258400000.0
2007-10-22 06:56:00,2.3861,2.3863,2.3859,2.3863,357100000.0
2007-10-22 06:57:00,2.3863,2.3864,2.3859,2.3863,228800000.0
2007-10-22 06:58:00,2.38635,2.3864,2.3859,2.3861,308400000.0
2007-10-22 06:59:00,2.3861,2.3861,2.3855,2.3855,447400000.0
2007-10-22 07:00:00,2.3857,2.3858,2.3855,2.38555,256900000.0
2007-10-22 07:01:00,2.38555,2.3859,2.3854,2.3859,476500000.0
2007-10-22 07:02:00,2.3859,2.3859,2.3855,2.3855,402300000.0
2007-10-22 07:03:00,2.3855,2.3858,2.3855,2.3858,422300000.0
2007-10-22 07:04:00,2.3858,2.3858,2.3855,2.3858,324400000.0
2007-10-22 07:05:00,2.3858,2.3861,2.3856,2.3856,524200000.0
2007-10-22 07:06:00,2.3856,2.386,2.3856,2.3859,402000000.0
2007-10-22 07:07:00,2.3859,2.3859,2.3857,2.3857,134400000.0
2007-10-22 07:08:00,2.3857,2.3857,2.3857,2.3857,76000000.0
2007-10-22 07:09:00,2.3857,2.3857,2.3853,2.3856,414600000.0
2007-10-22 07:10:00,2.3856,2.3856,2.3855,2.3855,102000000.0
2007-10-22 07:11:00,2.3855,2.3856,2.3854,2.3855,160800000.0
2007-10-22 07:12:00,2.3855,2.3856,2.38545,2.3856,85600000.0
2007-10-22 07:13:00,2.3856,2.3857,2.3854,2.3856,111200000.0
2007-10-22 07:14:00,2.3856,2.38605,2.3854,2.38605,352200000.0
2007-10-22 07:15:00,2.38605,2.38605,2.3853,2.3858,498100000.0
2007-10-22 07:16:00,2.3858,2.3861,2.3851,2.3854,716299999.0
2007-10-22 07:17:00,2.3854,2.3858,2.385,2.3854,573500000.0
2007-10-22 07:18:00,2.3854,2.3854,2.385,2.3851,243700000.0
2007-10-22 07:19:00,2.3852,2.3856,2.3851,2.3856,541200000.0
2007-10-22 07:20:00,2.3856,2.3856,2.3852,2.3853,312800000.0
2007-10-22 07:21:00,2.3853,2.3858,2.3853,2.3858,542700000.0
2007-10-22 07:22:00,2.3857,2.386,2.3857,2.3857,286400000.0
2007-10-22 07:23:00,2.3857,2.3857,2.3854,2.3857,305200000.0
2007-10-22 07:24:00,2.3857,2.3859,2.3853,2.3857,241900000.0
2007-10-22 07:25:00,2.3857,2.3858,2.3852,2.3854,885300001.0
2007-10-22 07:26:00,2.3853,2.3857,2.3853,2.3854,501100000.0
2007-10-22 07:27:00,2.3856,2.3864,2.3854,2.3861,476200000.0
2007-10-22 07:28:00,2.3861,2.3863,2.3859,2.386,710700000.0
2007-10-22 07:29:00,2.3859,2.38615,2.3859,2.3859,437399999.0
2007-10-22 07:30:00,2.3859,2.386,2.3856,2.3857,431400000.0
2007-10-22 07:31:00,2.3857,2.3858,2.3854,2.3858,379300000.0
2007-10-22 07:32:00,2.3858,2.3862,2.3854,2.3861,676100001.0
2007-10-22 07:33:00,2.3861,2.38655,2.386,2.3861,719700000.0
2007-10-22 07:34:00,2.3861,2.3862,2.3858,2.3859,529600000.0
2007-10-22 07:35:00,2.3858,2.3863,2.3857,2.3863,660000000.0
2007-10-22 07:36:00,2.3862,2.3863,2.3861,2.3862,383200000.0
2007-10-22 07:37:00,2.3862,2.3864,2.3862,2.3864,710799998.0
2007-10-22 07:38:00,2.38645,2.3877,2.38645,2.3876,821600000.0
2007-10-22 07:39:00,2.3874,2.3878,2.3866,2.3871,934800001.0
2007-10-22 07:40:00,2.3871,2.3874,2.3868,2.3872,909200000.0
2007-10-22 07:41:00,2.3872,2.3874,2.387,2.387,734800000.0
2007-10-22 07:42:00,2.387,2.387,2.3856,2.3856,892400002.0
2007-10-22 07:43:00,2.3856,2.3861,2.3853,2.386,437600000.0
2007-10-22 07:44:00,2.386,2.386,2.3853,2.3857,596300000.0
2007-10-22 07:45:00,2.3857,2.3859,2.3855,2.3857,520000001.0
2007-10-22 07:46:00,2.3857,2.3859,2.3855,2.3859,719200000.0
2007-10-22 07:47:00,2.3859,2.3859,2.3856,2.3856,435200000.0
2007-10-22 07:48:00,2.3855,2.3858,2.3853,2.3858,357600000.0
2007-10-22 07:49:00,2.3858,2.3859,2.38495,2.3853,564800000.0
2007-10-22 07:50:00,2.3852,2.3868,2.3847,2.3868,839300001.0
2007-10-22 07:51:00,2.3868,2.3876,2.3868,2.3876,560800000.0
2007-10-22 07:52:00,2.3876,2.3876,2.3869,2.3869,723300001.0
2007-10-22 07:53:00,2.3869,2.3872,2.3866,2.3869,1128100000.0
2007-10-22 07:54:00,2.3869,2.3873,2.3869,2.3873,238400000.0
2007-10-22 07:55:00,2.3873,2.3874,2.3872,2.3874,242400000.0
2007-10-22 07:56:00,2.3874,2.3874,2.38715,2.3872,488900000.0
2007-10-22 07:57:00,2.3872,2.3875,2.3871,2.3874,547000003.0
2007-10-22 07:58:00,2.3873,2.3874,2.387,2.3872,811800003.0
2007-10-22 07:59:00,2.3871,2.3873,2.3867,2.3868,1117000001.0
2007-10-22 08:00:00,2.387,2.3873,2.3866,2.3868,1017300000.0
2007-10-22 08:01:00,2.3868,2.3868,2.3861,2.3865,624400000.0
2007-10-22 08:02:00,2.3865,2.3865,2.3858,2.3858,848799995.0
2007-10-22 08:03:00,2.3859,2.3866,2.3856,2.3866,620700000.0
2007-10-22 08:04:00,2.3865,2.3874,2.3864,2.3867,1791200005.0
2007-10-22 08:05:00,2.3867,2.387,2.3866,2.3869,649699999.0
2007-10-22 08:06:00,2.3869,2.3869,2.3865,2.3869,285000000.0
2007-10-22 08:07:00,2.3869,2.3872,2.3868,2.3872,254400000.0
2007-10-22 08:08:00,2.3872,2.3873,2.3868,2.3868,133300000.0
2007-10-22 08:09:00,2.3868,2.3872,2.38655,2.38665,175200000.0
2007-10-22 08:10:00,2.3866,2.3872,2.3862,2.3871,171299997.0
2007-10-22 08:11:00,2.3871,2.3871,2.3869,2.387,105600000.0
2007-10-22 08:12:00,2.387,2.387,2.3867,2.3867,155200000.0
2007-10-22 08:13:00,2.3867,2.3872,2.3867,2.3872,144000000.0
2007-10-22 08:14:00,2.3872,2.3872,2.3871,2.3872,66400000.0
2007-10-22 08:15:00,2.3872,2.3872,2.3866,2.3872,71800000.0
2007-10-22 08:16:00,2.3872,2.3872,2.3868,2.387,27200000.0
2007-10-22 08:17:00,2.3873,2.3875,2.3865,2.3865,118400000.0
2007-10-22 08:18:00,2.3865,2.3891,2.3865,2.3868,120400000.0
2007-10-22 08:19:00,2.3867,2.3888,2.3867,2.3871,34600000.0
2007-10-22 08:20:00,2.3871,2.3882,2.3864,2.3881,62400000.0
2007-10-22 08:21:00,2.3881,2.3888,2.3855,2.3857,122400000.0
2007-10-22 08:22:00,2.3857,2.3889,2.3857,2.3888,248300000.0
2007-10-22 08:23:00,2.3888,2.3888,2.38875,2.38875,127200000.0
2007-10-22 08:24:00,2.3883,2.3883,2.3882,2.3882,45300000.0
2007-10-22 08:25:00,2.3882,2.3886,2.3882,2.3885,107200000.0
2007-10-22 08:26:00,2.3885,2.3887,2.3883,2.3884,99099999.0
2007-10-22 08:27:00,2.3884,2.3888,2.3883,2.3887,159199998.0
2007-10-22 08:28:00,2.3887,2.3888,2.3887,2.3887,135200000.0
2007-10-22 08:29:00,2.3887,2.389,2.3887,2.3887,149600000.0
2007-10-22 08:30:00,2.3887,2.3888,2.3887,2.3888,202400000.0
2007-10-22 08:31:00,2.3886,2.3888,2.3873,2.3873,249800000.0
2007-10-22 08:32:00,2.3873,2.3886,2.3871,2.3886,44000000.0
2007-10-22 08:33:00,2.3886,2.3886,2.38755,2.3877,91600000.0
2007-10-22 08:34:00,2.3878,2.3882,2.3877,2.3879,133400000.0
2007-10-22 08:35:00,2.3879,2.38815,2.38785,2.38785,191200000.0
2007-10-22 08:36:00,2.3879,2.388,2.3873,2.388,121300000.0
2007-10-22 08:37:00,2.388,2.388,2.3876,2.3878,159600000.0
2007-10-22 08:38:00,2.3878,2.38785,2.3877,2.3877,170400000.0
2007-10-22 08:39:00,2.3877,2.3877,2.3877,2.3877,21600000.0
2007-10-22 08:40:00,2.3874,2.3877,2.3872,2.3872,113600000.0
2007-10-22 08:41:00,2.3872,2.3872,2.38615,2.3865,216000000.0
2007-10-22 08:42:00,2.3865,2.3865,2.38605,2.3863,331200000.0
2007-10-22 08:43:00,2.3863,2.3866,2.3858,2.3858,416000000.0
2007-10-22 08:44:00,2.3858,2.3861,2.38565,2.3858,508200000.0
2007-10-22 08:45:00,2.3859,2.3866,2.3857,2.38655,1145999999.0
2007-10-22 08:46:00,2.38655,2.3867,2.3862,2.38655,1501199978.0
2007-10-22 08:47:00,2.38655,2.3867,2.3857,2.3862,1591499994.0
2007-10-22 08:48:00,2.3862,2.3864,2.38455,2.3849,1867599983.0
2007-10-22 08:49:00,2.38475,2.3848,2.3838,2.3841,1503100000.0
2007-10-22 08:50:00,2.3841,2.3847,2.384,2.3841,855200000.0
2007-10-22 08:51:00,2.3842,2.3849,2.3842,2.38475,521600000.0
2007-10-22 08:52:00,2.38475,2.38605,2.38465,2.3857,526400000.0
2007-10-22 08:53:00,2.3857,2.3857,2.38385,2.38425,589300000.0
2007-10-22 08:54:00,2.38425,2.38455,2.38375,2.38405,469900000.0
2007-10-22 08:55:00,2.384,2.38445,2.3838,2.38445,403100000.0
2007-10-22 08:56:00,2.384,2.38445,2.38375,2.384,297700000.0
2007-10-22 08:57:00,2.384,2.3845,2.384,2.3842,364000000.0
2007-10-22 08:58:00,2.3842,2.38555,2.3841,2.3846,464200000.0
2007-10-22 08:59:00,2.3845,2.38655,2.3841,2.3865,523800000.0
2007-10-22 09:00:00,2.3865,2.3871,2.3864,2.3867,351200000.0
2007-10-22 09:01:00,2.3867,2.3869,2.3862,2.3863,317600000.0
2007-10-22 09:02:00,2.3863,2.3863,2.3852,2.3856,393100000.0
2007-10-22 09:03:00,2.3856,2.3857,2.3852,2.3857,363300000.0
2007-10-22 09:04:00,2.3857,2.3858,2.385,2.38505,175200000.0
2007-10-22 09:05:00,2.38505,2.3851,2.38415,2.38445,425600000.0
2007-10-22 09:06:00,2.38445,2.3856,2.38445,2.3854,478400000.0
2007-10-22 09:07:00,2.38545,2.38545,2.3849,2.38505,371900000.0
2007-10-22 09:08:00,2.3852,2.38525,2.3844,2.3844,399000000.0
2007-10-22 09:09:00,2.3844,2.3846,2.38415,2.38445,334000000.0
2007-10-22 09:10:00,2.38445,2.385,2.3842,2.38435,408800000.0
2007-10-22 09:11:00,2.3843,2.3846,2.3842,2.3844,304300000.0
2007-10-22 09:12:00,2.38435,2.3846,2.3837,2.384,300800000.0
2007-10-22 09:13:00,2.384,2.38415,2.38315,2.38375,412400000.0
2007-10-22 09:14:00,2.38375,2.38435,2.3832,2.3842,430500000.0
2007-10-22 09:15:00,2.3842,2.38425,2.38295,2.3831,446400000.0
2007-10-22 09:16:00,2.3831,2.3835,2.3829,2.383,439200000.0
2007-10-22 09:17:00,2.383,2.38335,2.3826,2.38285,405600000.0
2007-10-22 09:18:00,2.38285,2.3831,2.3827,2.3829,326400000.0
2007-10-22 09:19:00,2.3829,2.3831,2.3819,2.3826,460800000.0
2007-10-22 09:20:00,2.3826,2.3831,2.3823,2.3829,447100000.0
2007-10-22 09:21:00,2.3829,2.383,2.3826,2.3829,381600000.0
2007-10-22 09:22:00,2.3829,2.3836,2.38265,2.3832,568500000.0
2007-10-22 09:23:00,2.3829,2.3837,2.3829,2.3835,559800000.0
2007-10-22 09:24:00,2.3835,2.3843,2.3835,2.3841,478400000.0
2007-10-22 09:25:00,2.3843,2.3843,2.3826,2.383,528200000.0
2007-10-22 09:26:00,2.383,2.3831,2.3825,2.3829,373000000.0
2007-10-22 09:27:00,2.3829,2.38325,2.3827,2.3832,552200000.0
2007-10-22 09:28:00,2.3832,2.3837,2.3832,2.38345,465600000.0
2007-10-22 09:29:00,2.38345,2.3844,2.3834,2.38425,427300000.0
2007-10-22 09:30:00,2.3843,2.3847,2.38375,2.3845,443900000.0
2007-10-22 09:31:00,2.3844,2.3854,2.38435,2.3846,444600000.0
2007-10-22 09:32:00,2.38465,2.385,2.3841,2.3841,428800000.0
2007-10-22 09:33:00,2.3841,2.3848,2.384,2.38415,415200000.0
2007-10-22 09:34:00,2.38415,2.3842,2.3837,2.3837,338600000.0
2007-10-22 09:35:00,2.3837,2.3838,2.3834,2.3837,362400000.0
2007-10-22 09:36:00,2.3837,2.3841,2.3836,2.38365,353600000.0
2007-10-22 09:37:00,2.38365,2.3837,2.3832,2.38355,220000000.0
2007-10-22 09:38:00,2.38355,2.38355,2.38285,2.3834,263200000.0
2007-10-22 09:39:00,2.3834,2.3834,2.3825,2.38295,324300000.0
2007-10-22 09:40:00,2.38295,2.3831,2.38245,2.38265,264800000.0
2007-10-22 09:41:00,2.38265,2.3836,2.38265,2.3834,348800000.0
2007-10-22 09:42:00,2.3834,2.3837,2.3832,2.38365,345600000.0
2007-10-22 09:43:00,2.38365,2.3842,2.38355,2.384,325600000.0
2007-10-22 09:44:00,2.384,2.38415,2.3837,2.384,363800000.0
2007-10-22 09:45:00,2.384,2.38415,2.38365,2.384,376100000.0
2007-10-22 09:46:00,2.384,2.384,2.3833,2.384,349600000.0
2007-10-22 09:47:00,2.384,2.3843,2.3839,2.3841,263600000.0
2007-10-22 09:48:00,2.3841,2.38465,2.384,2.3841,556500000.0
2007-10-22 09:49:00,2.3841,2.3845,2.38395,2.3844,548800000.0
2007-10-22 09:50:00,2.3844,2.3844,2.38415,2.3844,378600000.0
2007-10-22 09:51:00,2.3844,2.3846,2.3844,2.38455,457600000.0
2007-10-22 09:52:00,2.38455,2.3848,2.3842,2.3846,305800000.0
2007-10-22 09:53:00,2.3846,2.3847,2.3842,2.3845,300900000.0
2007-10-22 09:54:00,2.3846,2.3846,2.3844,2.3846,219200000.0
2007-10-22 09:55:00,2.3846,2.3846,2.384,2.3846,315200000.0
2007-10-22 09:56:00,2.3846,2.38475,2.3846,2.3846,387200000.0
2007-10-22 09:57:00,2.3846,2.3849,2.3843,2.3849,316800000.0
2007-10-22 09:58:00,2.3849,2.3849,2.3849,2.3849,136000000.0
2007-10-22 09:59:00,2.3849,2.3849,2.3843,2.3849,205600000.0
2007-10-22 10:00:00,2.3849,2.3849,2.3847,2.3849,197600000.0
2007-10-22 10:01:00,2.3849,2.3853,2.3849,2.3853,312800000.0
2007-10-22 10:02:00,2.3853,2.38565,2.3853,2.38565,351300000.0
2007-10-22 10:03:00,2.38565,2.3858,2.38565,2.3858,412800000.0
2007-10-22 10:04:00,2.3858,2.3858,2.3855,2.3856,234100000.0
2007-10-22 10:05:00,2.3856,2.3866,2.3856,2.3866,465800000.0
2007-10-22 10:06:00,2.3866,2.3866,2.3858,2.386,467500000.0
2007-10-22 10:07:00,2.386,2.3865,2.3859,2.3865,464000000.0
2007-10-22 10:08:00,2.3865,2.3865,2.3861,2.3865,248800000.0
2007-10-22 10:09:00,2.3865,2.3865,2.38575,2.3865,346400000.0
2007-10-22 10:10:00,2.3865,2.3865,2.3858,2.3865,258300000.0
2007-10-22 10:11:00,2.3865,2.3871,2.3865,2.3871,364000000.0
2007-10-22 10:12:00,2.3871,2.38795,2.3871,2.38795,332600000.0
2007-10-22 10:13:00,2.38795,2.3889,2.38795,2.3889,368000000.0
2007-10-22 10:14:00,2.3889,2.38965,2.3888,2.38965,264000000.0
2007-10-22 10:15:00,2.38965,2.38965,2.3887,2.38945,393200000.0
2007-10-22 10:16:00,2.38945,2.38945,2.3886,2.38885,438400000.0
2007-10-22 10:17:00,2.38885,2.38895,2.3884,2.3884,306400000.0
2007-10-22 10:18:00,2.3884,2.3885,2.3882,2.3885,272800000.0
2007-10-22 10:19:00,2.3884,2.38845,2.3878,2.38785,425600000.0
2007-10-22 10:20:00,2.38785,2.388,2.3874,2.3874,325600000.0
2007-10-22 10:21:00,2.3874,2.3875,2.3869,2.3873,506300000.0
2007-10-22 10:22:00,2.3874,2.3875,2.3869,2.3873,440800000.0
2007-10-22 10:23:00,2.3873,2.3874,2.3867,2.3874,347200000.0
2007-10-22 10:24:00,2.3874,2.38775,2.3873,2.38775,311400000.0
2007-10-22 10:25:00,2.38775,2.3879,2.3872,2.3872,1010600000.0
2007-10-22 10:26:00,2.3872,2.3879,2.3872,2.3879,612400000.0
2007-10-22 10:27:00,2.3879,2.3879,2.3872,2.3873,843800002.0
2007-10-22 10:28:00,2.3873,2.3874,2.3866,2.3869,883600001.0
2007-10-22 10:29:00,2.3868,2.3868,2.3861,2.3864,862700000.0
2007-10-22 10:30:00,2.3864,2.3866,2.3861,2.3863,723900000.0
2007-10-22 10:31:00,2.3862,2.3862,2.3858,2.3861,1091999999.0
2007-10-22 10:32:00,2.38615,2.3862,2.3857,2.3859,895200001.0
2007-10-22 10:33:00,2.3859,2.386,2.3856,2.3856,863699999.0
2007-10-22 10:34:00,2.3856,2.3858,2.38535,2.3854,674500000.0
2007-10-22 10:35:00,2.3854,2.3859,2.38515,2.38555,606800000.0
2007-10-22 10:36:00,2.38555,2.3862,2.3853,2.3861,766800000.0
2007-10-22 10:37:00,2.38605,2.3865,2.38565,2.3864,839500000.0
2007-10-22 10:38:00,2.38635,2.38645,2.3861,2.38645,431200000.0
2007-10-22 10:39:00,2.38645,2.3868,2.38635,2.38665,656800000.0
2007-10-22 10:40:00,2.38665,2.3881,2.3866,2.3879,564500000.0
2007-10-22 10:41:00,2.3879,2.3883,2.3877,2.38805,781900001.0
2007-10-22 10:42:00,2.388,2.38815,2.38755,2.3878,721000000.0
2007-10-22 10:43:00,2.3878,2.38785,2.38695,2.38705,939000000.0
2007-10-22 10:44:00,2.3871,2.3872,2.38685,2.38685,731300000.0
2007-10-22 10:45:00,2.38685,2.3876,2.3868,2.3875,476800000.0
2007-10-22 10:46:00,2.3874,2.3874,2.38695,2.38695,491600000.0
2007-10-22 10:47:00,2.38695,2.38715,2.3868,2.3869,660800000.0
2007-10-22 10:48:00,2.387,2.38715,2.3866,2.3868,505200000.0
2007-10-22 10:49:00,2.38685,2.3872,2.3867,2.387,628300000.0
2007-10-22 10:50:00,2.387,2.3871,2.3869,2.38695,385600000.0
2007-10-22 10:51:00,2.38695,2.3872,2.3867,2.3869,500400000.0
2007-10-22 10:52:00,2.3869,2.3869,2.3864,2.38655,797300000.0
2007-10-22 10:53:00,2.38655,2.3868,2.38645,2.3866,457500001.0
2007-10-22 10:54:00,2.3866,2.38735,2.3864,2.38725,602400001.0
2007-10-22 10:55:00,2.38725,2.3873,2.3869,2.387,487200000.0
2007-10-22 10:56:00,2.387,2.387,2.3863,2.3863,480200000.0
2007-10-22 10:57:00,2.3864,2.38645,2.38505,2.38525,782100000.0
2007-10-22 10:58:00,2.38525,2.38535,2.38445,2.3845,606099999.0
2007-10-22 10:59:00,2.3845,2.38465,2.3837,2.3842,792600000.0
2007-10-22 11:00:00,2.3842,2.38465,2.3837,2.38375,624500000.0
2007-10-22 11:01:00,2.38375,2.38445,2.38375,2.38445,748799999.0
2007-10-22 11:02:00,2.38435,2.3844,2.3838,2.38395,631200000.0
2007-10-22 11:03:00,2.384,2.3843,2.38385,2.3843,661200001.0
2007-10-22 11:04:00,2.3843,2.38485,2.3842,2.38455,909200001.0
2007-10-22 11:05:00,2.3845,2.38475,2.38435,2.38435,681200000.0
2007-10-22 11:06:00,2.38435,2.38445,2.384,2.38415,816600000.0
2007-10-22 11:07:00,2.38415,2.38445,2.3841,2.38445,571200000.0
2007-10-22 11:08:00,2.38445,2.38465,2.3841,2.38425,689800000.0
2007-10-22 11:09:00,2.38415,2.38455,2.38405,2.3845,846399999.0
2007-10-22 11:10:00,2.38445,2.38445,2.38395,2.38395,514800000.0
2007-10-22 11:11:00,2.38395,2.3843,2.3839,2.38425,599300000.0
2007-10-22 11:12:00,2.38425,2.3844,2.38405,2.3843,355000000.0
2007-10-22 11:13:00,2.3843,2.3844,2.3841,2.3844,558399999.0
2007-10-22 11:14:00,2.3844,2.3844,2.3841,2.38435,503000000.0
2007-10-22 11:15:00,2.38435,2.3845,2.38395,2.3842,495800000.0
2007-10-22 11:16:00,2.3842,2.38445,2.38395,2.38445,834900000.0
2007-10-22 11:17:00,2.38445,2.3845,2.3839,2.38415,714300000.0
2007-10-22 11:18:00,2.38415,2.38445,2.38405,2.3842,441000000.0
2007-10-22 11:19:00,2.3842,2.38475,2.3842,2.38445,550800000.0
2007-10-22 11:20:00,2.38445,2.3845,2.38365,2.3837,538100000.0
2007-10-22 11:21:00,2.3837,2.3838,2.3828,2.38315,560700000.0
2007-10-22 11:22:00,2.38315,2.3835,2.38295,2.38345,560000000.0
2007-10-22 11:23:00,2.38345,2.384,2.3834,2.38365,863499997.0
2007-10-22 11:24:00,2.38365,2.3838,2.38305,2.38305,553400000.0
2007-10-22 11:25:00,2.38305,2.38345,2.38295,2.3832,426900001.0
2007-10-22 11:26:00,2.3832,2.38345,2.383,2.38335,559400000.0
2007-10-22 11:27:00,2.3834,2.3835,2.3831,2.3833,541900000.0
2007-10-22 11:28:00,2.3833,2.3835,2.3831,2.3833,586200001.0
2007-10-22 11:29:00,2.3833,2.3833,2.3831,2.38325,507900001.0
2007-10-22 11:30:00,2.38325,2.3834,2.38255,2.38275,624800000.0
2007-10-22 11:31:00,2.38275,2.3828,2.3822,2.38225,553200000.0
2007-10-22 11:32:00,2.38225,2.38245,2.38195,2.382,988500000.0
2007-10-22 11:33:00,2.38195,2.382,2.38125,2.3816,862500000.0
2007-10-22 11:34:00,2.38165,2.38185,2.3812,2.3814,567200000.0
2007-10-22 11:35:00,2.38135,2.3816,2.38095,2.3812,762600000.0
2007-10-22 11:36:00,2.3812,2.3814,2.3801,2.38015,740100000.0
2007-10-22 11:37:00,2.38015,2.38035,2.37985,2.38035,831200004.0
2007-10-22 11:38:00,2.38035,2.3809,2.38015,2.38035,579200000.0
2007-10-22 11:39:00,2.38035,2.38085,2.37995,2.38065,548900000.0
2007-10-22 11:40:00,2.38065,2.3815,2.38045,2.38125,573200000.0
2007-10-22 11:41:00,2.38125,2.3814,2.381,2.38105,591200000.0
2007-10-22 11:42:00,2.38105,2.38105,2.3806,2.3809,522800000.0
2007-10-22 11:43:00,2.3809,2.3812,2.38085,2.38115,480200000.0
2007-10-22 11:44:00,2.3812,2.38145,2.381,2.381,550000000.0
2007-10-22 11:45:00,2.381,2.3814,2.38075,2.3813,642000000.0
2007-10-22 11:46:00,2.3813,2.3816,2.38085,2.381,685200000.0
2007-10-22 11:47:00,2.381,2.38125,2.38095,2.38115,594500000.0
2007-10-22 11:48:00,2.38115,2.3818,2.3811,2.3817,535400000.0
2007-10-22 11:49:00,2.38165,2.3823,2.38165,2.3823,610000000.0
2007-10-22 11:50:00,2.38215,2.3826,2.3821,2.38225,555600000.0
2007-10-22 11:51:00,2.38225,2.3824,2.38215,2.3822,451600000.0
2007-10-22 11:52:00,2.3822,2.3822,2.38195,2.38195,310000000.0
2007-10-22 11:53:00,2.38205,2.3822,2.3819,2.38205,543499998.0
2007-10-22 11:54:00,2.38205,2.3826,2.38175,2.38175,792500001.0
2007-10-22 11:55:00,2.38165,2.3819,2.3813,2.3817,483700000.0
2007-10-22 11:56:00,2.38165,2.3826,2.38165,2.3825,476900000.0
2007-10-22 11:57:00,2.3825,2.3827,2.382,2.3823,563100000.0
2007-10-22 11:58:00,2.3823,2.3825,2.38185,2.3821,718200000.0
2007-10-22 11:59:00,2.3821,2.3824,2.382,2.3823,524500000.0
2007-10-22 12:00:00,2.3823,2.3825,2.38185,2.382,722099999.0
2007-10-22 12:01:00,2.382,2.38235,2.38165,2.38205,622900000.0
2007-10-22 12:02:00,2.38205,2.3828,2.38185,2.38255,612600000.0
2007-10-22 12:03:00,2.38255,2.3834,2.38225,2.3829,620800000.0
2007-10-22 12:04:00,2.3829,2.3839,2.3829,2.3837,520000000.0
2007-10-22 12:05:00,2.3836,2.38435,2.3836,2.384,554000000.0
2007-10-22 12:06:00,2.38405,2.38445,2.38395,2.38415,663100000.0
2007-10-22 12:07:00,2.38405,2.38405,2.38345,2.38355,974700000.0
2007-10-22 12:08:00,2.3835,2.3837,2.3827,2.38275,1001399999.0
2007-10-22 12:09:00,2.38275,2.3831,2.38245,2.383,1046600000.0
2007-10-22 12:10:00,2.383,2.38315,2.38255,2.38285,561700000.0
2007-10-22 12:11:00,2.38285,2.383,2.3827,2.383,513600000.0
2007-10-22 12:12:00,2.383,2.38305,2.3826,2.3829,455200000.0
2007-10-22 12:13:00,2.38285,2.3831,2.3827,2.383,477400000.0
2007-10-22 12:14:00,2.383,2.3832,2.38275,2.383,315100000.0
2007-10-22 12:15:00,2.383,2.383,2.3826,2.38265,716900000.0
2007-10-22 12:16:00,2.38265,2.38305,2.38265,2.3829,514100000.0
2007-10-22 12:17:00,2.3829,2.38295,2.38245,2.38295,521800000.0
2007-10-22 12:18:00,2.38295,2.3835,2.38285,2.38305,538100000.0
2007-10-22 12:19:00,2.38305,2.3833,2.3829,2.3829,480400000.0
2007-10-22 12:20:00,2.3829,2.38315,2.38275,2.38295,558400000.0
2007-10-22 12:21:00,2.38295,2.38325,2.38295,2.3831,328800000.0
2007-10-22 12:22:00,2.3831,2.3833,2.38285,2.38315,702100002.0
2007-10-22 12:23:00,2.38315,2.3833,2.38305,2.3831,337900002.0
2007-10-22 12:24:00,2.3831,2.38355,2.38305,2.38345,346400000.0
2007-10-22 12:25:00,2.38345,2.38365,2.3834,2.3836,617700000.0
2007-10-22 12:26:00,2.38355,2.3836,2.38315,2.38335,751900000.0
2007-10-22 12:27:00,2.38335,2.38405,2.38335,2.38365,652400000.0
2007-10-22 12:28:00,2.38365,2.38415,2.3835,2.3841,394000000.0
2007-10-22 12:29:00,2.38405,2.3841,2.38325,2.3834,684400000.0
2007-10-22 12:30:00,2.38345,2.3838,2.3834,2.3835,729500000.0
2007-10-22 12:31:00,2.38345,2.3836,2.382,2.3825,607600000.0
2007-10-22 12:32:00,2.38235,2.3827,2.38215,2.3824,733299996.0
2007-10-22 12:33:00,2.3824,2.3824,2.3813,2.3813,541200000.0
2007-10-22 12:34:00,2.3813,2.3839,2.3813,2.3839,714299999.0
2007-10-22 12:35:00,2.3839,2.38625,2.38385,2.38505,734200000.0
2007-10-22 12:36:00,2.3849,2.38575,2.38465,2.38565,688000000.0
2007-10-22 12:37:00,2.38565,2.38585,2.3848,2.385,983200000.0
2007-10-22 12:38:00,2.38495,2.38505,2.38415,2.38495,979800000.0
2007-10-22 12:39:00,2.38495,2.38495,2.3838,2.38435,1253200000.0
2007-10-22 12:40:00,2.38435,2.38445,2.38375,2.38375,1181600000.0
2007-10-22 12:41:00,2.38375,2.38425,2.3835,2.38415,934200000.0
2007-10-22 12:42:00,2.38415,2.38415,2.38325,2.38325,1060799999.0
2007-10-22 12:43:00,2.38325,2.38335,2.38275,2.3828,1431100000.0
2007-10-22 12:44:00,2.3828,2.38325,2.38255,2.38305,896400000.0
2007-10-22 12:45:00,2.38305,2.38345,2.38275,2.38275,538400000.0
2007-10-22 12:46:00,2.3828,2.38395,2.3828,2.38395,619400000.0
2007-10-22 12:47:00,2.38395,2.384,2.38375,2.38385,569000000.0
2007-10-22 12:48:00,2.38385,2.3842,2.38375,2.384,451300000.0
2007-10-22 12:49:00,2.384,2.3842,2.38345,2.3835,579600000.0
2007-10-22 12:50:00,2.3835,2.3837,2.3834,2.38355,604099995.0
2007-10-22 12:51:00,2.38355,2.3837,2.3829,2.38295,479900000.0
2007-10-22 12:52:00,2.38295,2.3835,2.38265,2.38345,489600000.0
2007-10-22 12:53:00,2.38345,2.38465,2.38335,2.38355,685000000.0
2007-10-22 12:54:00,2.38355,2.3844,2.38355,2.3843,442000000.0
2007-10-22 12:55:00,2.38425,2.3861,2.384,2.38505,754100000.0
2007-10-22 12:56:00,2.38505,2.3856,2.3846,2.3846,688399999.0
2007-10-22 12:57:00,2.3846,2.3847,2.38405,2.3844,832000000.0
2007-10-22 12:58:00,2.38445,2.38485,2.38405,2.3845,910500001.0
2007-10-22 12:59:00,2.3845,2.3855,2.38415,2.3854,864600000.0
2007-10-22 13:00:00,2.3854,2.38575,2.3851,2.38545,666300000.0
2007-10-22 13:01:00,2.3855,2.3855,2.38495,2.38525,806999998.0
2007-10-22 13:02:00,2.38525,2.38545,2.3849,2.3849,648900000.0
2007-10-22 13:03:00,2.3849,2.386,2.3841,2.3841,717200000.0
2007-10-22 13:04:00,2.3841,2.3845,2.38385,2.38435,580100000.0
2007-10-22 13:05:00,2.38435,2.3847,2.38425,2.38455,710500000.0
2007-10-22 13:06:00,2.38455,2.3852,2.38455,2.38495,1057700002.0
2007-10-22 13:07:00,2.38495,2.3855,2.3848,2.38525,809499999.0
2007-10-22 13:08:00,2.38525,2.38575,2.385,2.3854,726600000.0
2007-10-22 13:09:00,2.3854,2.3858,2.38515,2.3856,618200000.0
2007-10-22 13:10:00,2.38565,2.3857,2.38505,2.3852,664499999.0
2007-10-22 13:11:00,2.3852,2.3854,2.38495,2.3851,397500000.0
2007-10-22 13:12:00,2.38515,2.38565,2.38495,2.38555,520400000.0
2007-10-22 13:13:00,2.38555,2.38565,2.38475,2.38495,829700000.0
2007-10-22 13:14:00,2.38495,2.3851,2.3846,2.38475,359700000.0
2007-10-22 13:15:00,2.38475,2.3849,2.38385,2.38385,686400000.0
2007-10-22 13:16:00,2.38385,2.3847,2.38385,2.3847,507600000.0
2007-10-22 13:17:00,2.3847,2.38615,2.38465,2.3859,547000000.0
2007-10-22 13:18:00,2.3859,2.3864,2.3856,2.38575,702800000.0
2007-10-22 13:19:00,2.38575,2.38575,2.38495,2.3852,492600000.0
2007-10-22 13:20:00,2.3852,2.38535,2.38485,2.3852,592000000.0
2007-10-22 13:21:00,2.3852,2.3853,2.3849,2.38515,595100000.0
2007-10-22 13:22:00,2.3851,2.386,2.3851,2.38595,647300000.0
2007-10-22 13:23:00,2.38595,2.38595,2.3856,2.3857,239200000.0
2007-10-22 13:24:00,2.3857,2.3861,2.3855,2.3861,635399998.0
2007-10-22 13:25:00,2.3861,2.3863,2.38555,2.3858,433300000.0
2007-10-22 13:26:00,2.3858,2.3863,2.3858,2.38595,390000000.0
2007-10-22 13:27:00,2.38595,2.3876,2.3857,2.38755,579200000.0
2007-10-22 13:28:00,2.38755,2.38835,2.38695,2.38745,665600000.0
2007-10-22 13:29:00,2.38745,2.3903,2.38735,2.38945,730400000.0
2007-10-22 13:30:00,2.38935,2.38935,2.38775,2.38775,852100000.0
2007-10-22 13:31:00,2.38785,2.38855,2.38785,2.38815,733100000.0
2007-10-22 13:32:00,2.38815,2.38835,2.3878,2.3878,774100000.0
2007-10-22 13:33:00,2.38775,2.38795,2.38735,2.38785,874400000.0
2007-10-22 13:34:00,2.38785,2.388,2.38735,2.38745,907900000.0
2007-10-22 13:35:00,2.38735,2.38755,2.38605,2.3866,708000000.0
2007-10-22 13:36:00,2.3866,2.38665,2.38605,2.38615,823600000.0
2007-10-22 13:37:00,2.38615,2.38615,2.3854,2.3856,1189500001.0
2007-10-22 13:38:00,2.3856,2.38615,2.38545,2.3855,842100006.0
2007-10-22 13:39:00,2.3855,2.3858,2.38525,2.3856,1027699999.0
2007-10-22 13:40:00,2.3856,2.38595,2.38545,2.38585,1020400000.0
2007-10-22 13:41:00,2.38585,2.3861,2.38535,2.38545,612400000.0
2007-10-22 13:42:00,2.38545,2.3868,2.3854,2.38655,545199999.0
2007-10-22 13:43:00,2.38675,2.3901,2.38675,2.38835,782900000.0
2007-10-22 13:44:00,2.3884,2.38895,2.38805,2.38845,777400000.0
2007-10-22 13:45:00,2.38835,2.3892,2.38795,2.38905,692800000.0
2007-10-22 13:46:00,2.38905,2.38935,2.38835,2.3885,677299999.0
2007-10-22 13:47:00,2.3886,2.3887,2.38725,2.38725,493200000.0
2007-10-22 13:48:00,2.38735,2.3881,2.3873,2.38745,581600000.0
2007-10-22 13:49:00,2.38745,2.3882,2.3869,2.38775,757700001.0
2007-10-22 13:50:00,2.38775,2.38845,2.3875,2.388,1544899999.0
2007-10-22 13:51:00,2.38795,2.388,2.3867,2.3868,556800000.0
2007-10-22 13:52:00,2.3869,2.3881,2.38675,2.38805,871400001.0
2007-10-22 13:53:00,2.3881,2.38845,2.388,2.38805,1024100003.0
2007-10-22 13:54:00,2.388,2.3882,2.3878,2.3879,970700000.0
2007-10-22 13:55:00,2.3881,2.3881,2.38735,2.3878,525000000.0
2007-10-22 13:56:00,2.3878,2.3878,2.38745,2.38745,469600000.0
2007-10-22 13:57:00,2.38745,2.388,2.38735,2.38765,712800000.0
2007-10-22 13:58:00,2.38765,2.38795,2.38715,2.3874,894799997.0
2007-10-22 13:59:00,2.38745,2.388,2.38745,2.38785,760000000.0
2007-10-22 14:00:00,2.38785,2.38785,2.387,2.38705,958499998.0
2007-10-22 14:01:00,2.387,2.3872,2.38685,2.38715,513200000.0
2007-10-22 14:02:00,2.3871,2.38735,2.3866,2.3867,536000000.0
2007-10-22 14:03:00,2.38675,2.3868,2.38605,2.3862,598800000.0
2007-10-22 14:04:00,2.3862,2.38675,2.3857,2.38595,640800000.0
2007-10-22 14:05:00,2.38595,2.3873,2.38585,2.38685,479400000.0
2007-10-22 14:06:00,2.38685,2.3878,2.38685,2.3872,864000000.0
2007-10-22 14:07:00,2.3872,2.3877,2.387,2.3876,872799999.0
2007-10-22 14:08:00,2.3876,2.3879,2.38715,2.3875,639899998.0
2007-10-22 14:09:00,2.3875,2.38755,2.3868,2.38755,652800000.0
2007-10-22 14:10:00,2.38755,2.3876,2.38645,2.3868,809700000.0
2007-10-22 14:11:00,2.38675,2.3872,2.38655,2.38715,849200001.0
2007-10-22 14:12:00,2.38715,2.38735,2.38675,2.38705,600000000.0
2007-10-22 14:13:00,2.38705,2.3872,2.38675,2.38675,700400002.0
2007-10-22 14:14:00,2.3867,2.3873,2.38665,2.3872,944100002.0
2007-10-22 14:15:00,2.3872,2.38775,2.38705,2.38745,460900000.0
2007-10-22 14:16:00,2.38745,2.3876,2.38725,2.38735,809500000.0
2007-10-22 14:17:00,2.38735,2.38785,2.3872,2.3877,402400000.0
2007-10-22 14:18:00,2.3877,2.38835,2.3875,2.38805,993399998.0
2007-10-22 14:19:00,2.38805,2.38855,2.38745,2.3876,1219899998.0
2007-10-22 14:20:00,2.3876,2.3879,2.38735,2.38755,1041999999.0
2007-10-22 14:21:00,2.3876,2.3885,2.38745,2.3884,677600000.0
2007-10-22 14:22:00,2.3884,2.3887,2.3881,2.38855,610800000.0
2007-10-22 14:23:00,2.38855,2.3892,2.3883,2.3892,977400000.0
2007-10-22 14:24:00,2.38915,2.39015,2.38915,2.39005,1049699999.0
2007-10-22 14:25:00,2.38995,2.39045,2.38915,2.3896,880800000.0
2007-10-22 14:26:00,2.38965,2.39005,2.38945,2.39,776000000.0
2007-10-22 14:27:00,2.38995,2.38995,2.3892,2.38945,729600000.0
2007-10-22 14:28:00,2.38945,2.38945,2.38885,2.3891,837100000.0
2007-10-22 14:29:00,2.3891,2.38915,2.38825,2.3886,1107600000.0
2007-10-22 14:30:00,2.3886,2.38875,2.38795,2.3881,908300001.0
2007-10-22 14:31:00,2.3881,2.38825,2.38755,2.38805,1004700000.0
2007-10-22 14:32:00,2.3882,2.3883,2.38775,2.38785,798400000.0
2007-10-22 14:33:00,2.38785,2.388,2.38725,2.38735,882800000.0
2007-10-22 14:34:00,2.38735,2.3877,2.3873,2.38755,1227499991.0
2007-10-22 14:35:00,2.38755,2.38765,2.3871,2.3876,746900000.0
2007-10-22 14:36:00,2.3876,2.38815,2.3872,2.38815,380700000.0
2007-10-22 14:37:00,2.38815,2.38915,2.3881,2.3889,630799998.0
2007-10-22 14:38:00,2.3887,2.38945,2.3887,2.3888,839300000.0
2007-10-22 14:39:00,2.3888,2.389,2.3886,2.38885,654400000.0
2007-10-22 14:40:00,2.38885,2.38945,2.3886,2.38945,600600000.0
2007-10-22 14:41:00,2.38935,2.3898,2.38905,2.38945,921500000.0
2007-10-22 14:42:00,2.38965,2.38985,2.38895,2.389,955100000.0
2007-10-22 14:43:00,2.3889,2.38925,2.38865,2.38895,799100000.0
2007-10-22 14:44:00,2.38895,2.38985,2.3887,2.38985,786400000.0
2007-10-22 14:45:00,2.38985,2.39055,2.38985,2.39055,896299999.0
2007-10-22 14:46:00,2.39065,2.39125,2.39045,2.39105,966100000.0
2007-10-22 14:47:00,2.39105,2.39115,2.38995,2.39015,1170600001.0
2007-10-22 14:48:00,2.39015,2.39015,2.3885,2.3892,916700000.0
2007-10-22 14:49:00,2.3892,2.38965,2.389,2.3892,1031599999.0
2007-10-22 14:50:00,2.38925,2.38955,2.38915,2.3894,780200001.0
2007-10-22 14:51:00,2.3894,2.3895,2.3887,2.3893,563200000.0
2007-10-22 14:52:00,2.38925,2.3896,2.3881,2.3881,671600000.0
2007-10-22 14:53:00,2.38805,2.3884,2.38775,2.38795,922000000.0
2007-10-22 14:54:00,2.38795,2.38825,2.38775,2.388,663400000.0
2007-10-22 14:55:00,2.388,2.3888,2.3876,2.3888,566200000.0
2007-10-22 14:56:00,2.3888,2.3888,2.38825,2.3886,699900000.0
2007-10-22 14:57:00,2.3886,2.3887,2.3881,2.3882,707500000.0
2007-10-22 14:58:00,2.3882,2.3884,2.38775,2.3881,649800000.0
2007-10-22 14:59:00,2.3881,2.3884,2.3876,2.3883,509200000.0
2007-10-22 15:00:00,2.3883,2.3883,2.3868,2.3869,545300000.0
2007-10-22 15:01:00,2.3869,2.3872,2.38625,2.38635,895200002.0
2007-10-22 15:02:00,2.38645,2.3867,2.38595,2.38615,854300000.0
2007-10-22 15:03:00,2.3862,2.3866,2.38585,2.3864,1091500000.0
2007-10-22 15:04:00,2.3861,2.3864,2.386,2.3861,616200000.0
2007-10-22 15:05:00,2.3861,2.3865,2.3859,2.3861,516100000.0
2007-10-22 15:06:00,2.3861,2.3862,2.38575,2.38615,875399999.0
2007-10-22 15:07:00,2.3862,2.3866,2.38605,2.3864,836500000.0
2007-10-22 15:08:00,2.3864,2.3874,2.38625,2.3872,665200001.0
2007-10-22 15:09:00,2.3871,2.3873,2.38685,2.387,616800000.0
2007-10-22 15:10:00,2.387,2.3876,2.38685,2.3875,556000001.0
2007-10-22 15:11:00,2.3875,2.3879,2.38735,2.3875,930199993.0
2007-10-22 15:12:00,2.3875,2.388,2.3875,2.3879,523999999.0
2007-10-22 15:13:00,2.3879,2.38835,2.3877,2.3882,516000000.0
2007-10-22 15:14:00,2.3882,2.3885,2.38805,2.3882,752000000.0
2007-10-22 15:15:00,2.3883,2.3884,2.3878,2.38805,560400000.0
2007-10-22 15:16:00,2.3881,2.3884,2.38785,2.3882,697600000.0
2007-10-22 15:17:00,2.3882,2.3882,2.3877,2.38775,644000000.0
2007-10-22 15:18:00,2.38775,2.3879,2.3875,2.3875,668000000.0
2007-10-22 15:19:00,2.3875,2.388,2.38745,2.38755,480400001.0
2007-10-22 15:20:00,2.38755,2.38765,2.38735,2.38765,597600000.0
2007-10-22 15:21:00,2.3877,2.3879,2.3873,2.3875,845800002.0
2007-10-22 15:22:00,2.3875,2.3876,2.38685,2.38705,734300000.0
2007-10-22 15:23:00,2.387,2.3871,2.3866,2.3867,658900000.0
2007-10-22 15:24:00,2.3867,2.38695,2.3865,2.38665,590100000.0
2007-10-22 15:25:00,2.38655,2.3868,2.38625,2.38625,1091400001.0
2007-10-22 15:26:00,2.38615,2.387,2.38595,2.3868,963200001.0
2007-10-22 15:27:00,2.38685,2.38705,2.38665,2.38675,741800000.0
2007-10-22 15:28:00,2.38675,2.38695,2.38645,2.38665,738800000.0
2007-10-22 15:29:00,2.3866,2.38685,2.38645,2.38685,514300000.0
2007-10-22 15:30:00,2.38685,2.38685,2.3862,2.38625,652700000.0
2007-10-22 15:31:00,2.38625,2.3866,2.3859,2.386,862700001.0
2007-10-22 15:32:00,2.38605,2.38605,2.38515,2.38555,1202100001.0
2007-10-22 15:33:00,2.38555,2.38595,2.3853,2.38595,1584800007.0
2007-10-22 15:34:00,2.38595,2.38625,2.38585,2.38615,666500000.0
2007-10-22 15:35:00,2.38615,2.38645,2.3858,2.38645,1332899991.0
2007-10-22 15:36:00,2.38645,2.38685,2.38635,2.38665,821500000.0
2007-10-22 15:37:00,2.38665,2.38715,2.3866,2.38705,558400000.0
2007-10-22 15:38:00,2.38705,2.38705,2.3864,2.38665,807499999.0
2007-10-22 15:39:00,2.38675,2.38745,2.3864,2.38735,799500000.0
2007-10-22 15:40:00,2.38735,2.38755,2.38715,2.38715,821900001.0
2007-10-22 15:41:00,2.38715,2.3875,2.38695,2.3873,559600000.0
2007-10-22 15:42:00,2.38735,2.38735,2.3867,2.3869,489800000.0
2007-10-22 15:43:00,2.3869,2.38735,2.3868,2.38695,519600000.0
2007-10-22 15:44:00,2.38695,2.38695,2.38625,2.38675,626800000.0
2007-10-22 15:45:00,2.38675,2.38775,2.38655,2.38775,1002900000.0
2007-10-22 15:46:00,2.38775,2.3879,2.38725,2.38725,986600004.0
2007-10-22 15:47:00,2.38725,2.38765,2.38705,2.38735,713200000.0
2007-10-22 15:48:00,2.38735,2.38765,2.38715,2.38715,507600000.0
2007-10-22 15:49:00,2.38715,2.38755,2.3867,2.38705,771000000.0
2007-10-22 15:50:00,2.38705,2.3877,2.38695,2.38755,376400000.0
2007-10-22 15:51:00,2.38765,2.38825,2.38735,2.38775,612400000.0
2007-10-22 15:52:00,2.38785,2.38835,2.38785,2.38815,698000000.0
2007-10-22 15:53:00,2.38815,2.3885,2.38805,2.38835,1053400001.0
2007-10-22 15:54:00,2.38835,2.38855,2.38805,2.3881,1236300001.0
2007-10-22 15:55:00,2.3881,2.38835,2.38795,2.38795,770299995.0
2007-10-22 15:56:00,2.38795,2.38815,2.3879,2.38805,367400000.0
2007-10-22 15:57:00,2.38805,2.38805,2.3876,2.3876,678500000.0
2007-10-22 15:58:00,2.38765,2.38875,2.38765,2.38835,1119500001.0
2007-10-22 15:59:00,2.38845,2.38845,2.38775,2.38775,737600000.0
2007-10-22 16:00:00,2.38775,2.38805,2.38755,2.38805,817600000.0
2007-10-22 16:01:00,2.38805,2.38805,2.3875,2.38775,440800000.0
2007-10-22 16:02:00,2.38785,2.38785,2.38725,2.3876,783300000.0
2007-10-22 16:03:00,2.3876,2.38765,2.38725,2.38745,993000003.0
2007-10-22 16:04:00,2.38745,2.38775,2.38745,2.38745,1114600008.0
2007-10-22 16:05:00,2.38745,2.38775,2.38745,2.38765,1101900000.0
2007-10-22 16:06:00,2.38765,2.38795,2.38715,2.38745,1312700005.0
2007-10-22 16:07:00,2.38745,2.38775,2.38735,2.38735,1778600004.0
2007-10-22 16:08:00,2.38735,2.38765,2.38725,2.38765,1178900000.0
2007-10-22 16:09:00,2.38765,2.38815,2.38755,2.38815,985500001.0
2007-10-22 16:10:00,2.38815,2.38835,2.38795,2.38795,1349599997.0
2007-10-22 16:11:00,2.38795,2.38825,2.38775,2.38815,1785600020.0
2007-10-22 16:12:00,2.38815,2.38835,2.38805,2.38835,1606300017.0
2007-10-22 16:13:00,2.38845,2.38865,2.38835,2.38845,995000000.0
2007-10-22 16:14:00,2.38845,2.38915,2.38835,2.38895,711795179.0
2007-10-22 16:15:00,2.38895,2.38925,2.3885,2.38875,1399700002.0
2007-10-22 16:16:00,2.38875,2.38905,2.38865,2.3888,967299996.0
2007-10-22 16:17:00,2.38885,2.38885,2.38815,2.38835,1027199999.0
2007-10-22 16:18:00,2.38835,2.38845,2.38815,2.38815,1339000001.0
2007-10-22 16:19:00,2.38815,2.3889,2.3879,2.38865,882599999.0
2007-10-22 16:20:00,2.38865,2.3887,2.38815,2.38815,638100000.0
2007-10-22 16:21:00,2.38815,2.38815,2.388,2.3881,496000000.0
2007-10-22 16:22:00,2.3881,2.3884,2.3879,2.3883,677899995.0
2007-10-22 16:23:00,2.38835,2.3884,2.38795,2.3882,540000000.0
2007-10-22 16:24:00,2.3882,2.38835,2.38805,2.38805,568400000.0
2007-10-22 16:25:00,2.38805,2.3884,2.38785,2.38795,688099999.0
2007-10-22 16:26:00,2.38795,2.3886,2.38795,2.38845,945100003.0
2007-10-22 16:27:00,2.38845,2.389,2.38845,2.389,521300000.0
2007-10-22 16:28:00,2.389,2.3896,2.38875,2.38935,655600000.0
2007-10-22 16:29:00,2.38935,2.39085,2.38925,2.3907,1109800000.0
2007-10-22 16:30:00,2.3907,2.3907,2.39005,2.39025,1303200000.0
2007-10-22 16:31:00,2.39025,2.39045,2.39005,2.39035,1293200000.0
2007-10-22 16:32:00,2.39035,2.3907,2.39015,2.3904,658500000.0
2007-10-22 16:33:00,2.3904,2.3904,2.3897,2.38975,754000000.0
2007-10-22 16:34:00,2.38975,2.38975,2.38925,2.38935,900800000.0
2007-10-22 16:35:00,2.38935,2.38945,2.38915,2.38935,1367800001.0
2007-10-22 16:36:00,2.38935,2.38975,2.38935,2.3896,877700001.0
2007-10-22 16:37:00,2.3896,2.3902,2.3894,2.3902,566700000.0
2007-10-22 16:38:00,2.39025,2.39025,2.3895,2.38955,1259399997.0
2007-10-22 16:39:00,2.38955,2.38965,2.38905,2.38915,1368200004.0
2007-10-22 16:40:00,2.389,2.38955,2.38875,2.38905,1058300002.0
2007-10-22 16:41:00,2.38905,2.38945,2.38885,2.38935,1327800008.0
2007-10-22 16:42:00,2.38935,2.38935,2.38885,2.38895,796000000.0
2007-10-22 16:43:00,2.38895,2.38965,2.38895,2.38925,890000001.0
2007-10-22 16:44:00,2.38925,2.38945,2.3889,2.3889,694900004.0
2007-10-22 16:45:00,2.38885,2.38895,2.3881,2.38825,1220000006.0
2007-10-22 16:46:00,2.38825,2.38835,2.3876,2.3876,1400200010.0
2007-10-22 16:47:00,2.3876,2.388,2.38695,2.38735,949100003.0
2007-10-22 16:48:00,2.38735,2.38735,2.38625,2.38645,780600000.0
2007-10-22 16:49:00,2.38635,2.3865,2.3859,2.38625,996000002.0
2007-10-22 16:50:00,2.3862,2.38655,2.38575,2.38585,957900002.0
2007-10-22 16:51:00,2.38595,2.3862,2.38565,2.38605,1062800003.0
2007-10-22 16:52:00,2.38605,2.38695,2.38595,2.38655,1118900004.0
2007-10-22 16:53:00,2.38655,2.38705,2.38645,2.38655,781500001.0
2007-10-22 16:54:00,2.38655,2.38695,2.38615,2.38675,723800000.0
2007-10-22 16:55:00,2.38675,2.38675,2.38615,2.38675,374800000.0
2007-10-22 16:56:00,2.38685,2.38705,2.38645,2.38645,535800000.0
2007-10-22 16:57:00,2.38645,2.38685,2.38645,2.3868,379200000.0
2007-10-22 16:58:00,2.3868,2.38725,2.38665,2.3872,754000000.0
2007-10-22 16:59:00,2.3872,2.3872,2.38585,2.38585,1088799999.0
2007-10-22 17:00:00,2.38585,2.3867,2.38585,2.38645,1193000000.0
2007-10-22 17:01:00,2.38635,2.38675,2.3862,2.38635,1012900000.0
2007-10-22 17:02:00,2.38635,2.3872,2.38635,2.387,932100000.0
2007-10-22 17:03:00,2.387,2.38775,2.38685,2.38685,1007199999.0
2007-10-22 17:04:00,2.38685,2.38715,2.3862,2.387,1176600000.0
2007-10-22 17:05:00,2.38705,2.38735,2.38695,2.38705,1042400000.0
2007-10-22 17:06:00,2.38705,2.38755,2.38665,2.3874,1087400002.0
2007-10-22 17:07:00,2.38745,2.3877,2.38705,2.38705,817600000.0
2007-10-22 17:08:00,2.38705,2.3871,2.38655,2.38705,1010900000.0
2007-10-22 17:09:00,2.38705,2.3872,2.38505,2.3856,782800000.0
2007-10-22 17:10:00,2.3857,2.38575,2.38495,2.38525,922300000.0
2007-10-22 17:11:00,2.38525,2.386,2.38525,2.3856,855199999.0
2007-10-22 17:12:00,2.38565,2.38575,2.38505,2.38505,1352500005.0
2007-10-22 17:13:00,2.38505,2.3858,2.38505,2.38555,1236699999.0
2007-10-22 17:14:00,2.38555,2.38565,2.38435,2.3849,1026000000.0
2007-10-22 17:15:00,2.3849,2.38595,2.3849,2.38515,873100000.0
2007-10-22 17:16:00,2.38515,2.38545,2.3848,2.38535,1157300000.0
2007-10-22 17:17:00,2.38535,2.3862,2.38535,2.3859,776000000.0
2007-10-22 17:18:00,2.3859,2.3864,2.38565,2.38565,698800000.0
2007-10-22 17:19:00,2.38565,2.38645,2.3856,2.38645,485900000.0
2007-10-22 17:20:00,2.38645,2.3866,2.38585,2.38595,668900000.0
2007-10-22 17:21:00,2.38595,2.38625,2.38555,2.3856,771500001.0
2007-10-22 17:22:00,2.3856,2.3865,2.38535,2.38645,894099999.0
2007-10-22 17:23:00,2.38655,2.38685,2.38605,2.38635,1330700001.0
2007-10-22 17:24:00,2.38635,2.38645,2.38525,2.38535,984000000.0
2007-10-22 17:25:00,2.38525,2.38595,2.38525,2.38565,1168300000.0
2007-10-22 17:26:00,2.38565,2.38595,2.3853,2.38565,955400000.0
2007-10-22 17:27:00,2.38555,2.38585,2.38545,2.38565,689600000.0
2007-10-22 17:28:00,2.38565,2.386,2.38565,2.38595,471600000.0
2007-10-22 17:29:00,2.386,2.38685,2.38595,2.38655,691499999.0
2007-10-22 17:30:00,2.38655,2.3868,2.38655,2.38665,848900000.0
2007-10-22 17:31:00,2.38665,2.38675,2.38635,2.38655,818800000.0
2007-10-22 17:32:00,2.38655,2.38665,2.38605,2.38605,552200000.0
2007-10-22 17:33:00,2.38605,2.38605,2.38555,2.3858,956800000.0
2007-10-22 17:34:00,2.3858,2.38585,2.38525,2.38545,903300000.0
2007-10-22 17:35:00,2.38545,2.38555,2.38525,2.38545,1001300000.0
2007-10-22 17:36:00,2.38545,2.38565,2.38515,2.3852,862200000.0
2007-10-22 17:37:00,2.38535,2.38535,2.38495,2.3853,849500000.0
2007-10-22 17:38:00,2.38515,2.3856,2.38515,2.38555,1155400000.0
2007-10-22 17:39:00,2.38555,2.3858,2.3854,2.3858,727200003.0
2007-10-22 17:40:00,2.38585,2.3859,2.38515,2.38545,923199999.0
2007-10-22 17:41:00,2.38545,2.38565,2.38525,2.38545,1035900000.0
2007-10-22 17:42:00,2.38545,2.38595,2.38535,2.38595,890900000.0
2007-10-22 17:43:00,2.38595,2.38635,2.38585,2.38615,750200000.0
2007-10-22 17:44:00,2.38615,2.38645,2.3858,2.3859,626900000.0
2007-10-22 17:45:00,2.3859,2.3863,2.38575,2.38625,744000000.0
2007-10-22 17:46:00,2.38625,2.38625,2.38515,2.3857,637200000.0
2007-10-22 17:47:00,2.3857,2.38655,2.3857,2.38645,770299999.0
2007-10-22 17:48:00,2.38645,2.3875,2.38625,2.3875,862000000.0
2007-10-22 17:49:00,2.3875,2.3877,2.3869,2.38705,993700000.0
2007-10-22 17:50:00,2.387,2.38765,2.38695,2.3874,1000599999.0
2007-10-22 17:51:00,2.38745,2.38755,2.38615,2.3862,659600000.0
2007-10-22 17:52:00,2.38625,2.3871,2.38625,2.38685,814299999.0
2007-10-22 17:53:00,2.38685,2.3875,2.38685,2.3871,831900000.0
2007-10-22 17:54:00,2.3871,2.38755,2.3871,2.38735,540400000.0
2007-10-22 17:55:00,2.38735,2.3876,2.38725,2.38745,364800000.0
2007-10-22 17:56:00,2.38745,2.38785,2.38735,2.38785,749200000.0
2007-10-22 17:57:00,2.38785,2.3881,2.38765,2.3878,480400000.0
2007-10-22 17:58:00,2.3878,2.38805,2.38735,2.3879,380000000.0
2007-10-22 17:59:00,2.3879,2.3881,2.38785,2.3881,305800000.0
2007-10-22 18:00:00,2.38795,2.3883,2.3876,2.3877,512600000.0
2007-10-22 18:01:00,2.3877,2.38775,2.38725,2.38725,868000000.0
2007-10-22 18:02:00,2.38725,2.38745,2.38615,2.38695,871600000.0
2007-10-22 18:03:00,2.38695,2.38735,2.38695,2.38705,569200000.0
2007-10-22 18:04:00,2.38705,2.38725,2.38705,2.38715,549200000.0
2007-10-22 18:05:00,2.38715,2.38735,2.38705,2.38725,732200000.0
2007-10-22 18:06:00,2.38735,2.38755,2.38715,2.38755,695600001.0
2007-10-22 18:07:00,2.38755,2.38755,2.38725,2.38745,297600000.0
2007-10-22 18:08:00,2.38745,2.3876,2.38745,2.38745,150400000.0
2007-10-22 18:09:00,2.38745,2.38745,2.38725,2.38745,374800000.0
2007-10-22 18:10:00,2.38745,2.38755,2.387,2.38725,175200000.0
2007-10-22 18:11:00,2.38725,2.38755,2.38695,2.38695,476200000.0
2007-10-22 18:12:00,2.38705,2.38715,2.38695,2.38715,382000000.0
2007-10-22 18:13:00,2.38715,2.38735,2.38715,2.38735,660000000.0
2007-10-22 18:14:00,2.38735,2.38795,2.38735,2.38775,567400001.0
2007-10-22 18:15:00,2.38775,2.38795,2.3872,2.38735,548600000.0
2007-10-22 18:16:00,2.38735,2.38745,2.38725,2.38725,401500000.0
2007-10-22 18:17:00,2.38725,2.38735,2.3869,2.38735,544000000.0
2007-10-22 18:18:00,2.38735,2.3874,2.3869,2.38705,338300000.0
2007-10-22 18:19:00,2.38705,2.38735,2.38695,2.38735,630000000.0
2007-10-22 18:20:00,2.38735,2.38775,2.38735,2.38745,320800000.0
2007-10-22 18:21:00,2.3875,2.38775,2.38725,2.38765,640100003.0
2007-10-22 18:22:00,2.38765,2.3881,2.38765,2.3878,800600000.0
2007-10-22 18:23:00,2.3878,2.38795,2.38745,2.3879,550800000.0
2007-10-22 18:24:00,2.3879,2.38815,2.38785,2.3879,352400000.0
2007-10-22 18:25:00,2.3879,2.38875,2.3879,2.38875,284600000.0
2007-10-22 18:26:00,2.38875,2.3888,2.3883,2.3886,290400000.0
2007-10-22 18:27:00,2.38855,2.38855,2.38795,2.38815,532000001.0
2007-10-22 18:28:00,2.38815,2.38815,2.38755,2.38755,393500000.0
2007-10-22 18:29:00,2.38755,2.3878,2.38755,2.38775,420400000.0
2007-10-22 18:30:00,2.38775,2.3878,2.38745,2.3876,581000000.0
2007-10-22 18:31:00,2.38755,2.38825,2.38735,2.38825,305200000.0
2007-10-22 18:32:00,2.38825,2.3884,2.3879,2.388,317600000.0
2007-10-22 18:33:00,2.38795,2.3885,2.3879,2.3883,373100000.0
2007-10-22 18:34:00,2.3883,2.38845,2.3879,2.3879,232400000.0
2007-10-22 18:35:00,2.3879,2.3879,2.3874,2.38765,440200000.0
2007-10-22 18:36:00,2.38765,2.38805,2.38765,2.3878,578800000.0
2007-10-22 18:37:00,2.3878,2.3879,2.38765,2.38765,460400000.0
2007-10-22 18:38:00,2.38755,2.38785,2.38745,2.38785,366500000.0
2007-10-22 18:39:00,2.38785,2.38785,2.38715,2.38735,499500000.0
2007-10-22 18:40:00,2.38735,2.3877,2.38735,2.38755,296600000.0
2007-10-22 18:41:00,2.38755,2.38755,2.3873,2.3873,192400000.0
2007-10-22 18:42:00,2.3873,2.38745,2.38725,2.38745,605400000.0
2007-10-22 18:43:00,2.38745,2.3875,2.38725,2.38725,148000000.0
2007-10-22 18:44:00,2.38725,2.38725,2.38715,2.38715,353200000.0
2007-10-22 18:45:00,2.38715,2.38725,2.38705,2.38705,459300000.0
2007-10-22 18:46:00,2.38705,2.38715,2.38685,2.38685,577800001.0
2007-10-22 18:47:00,2.38695,2.38735,2.38685,2.38725,712400000.0
2007-10-22 18:48:00,2.38715,2.3875,2.38715,2.3875,171100000.0
2007-10-22 18:49:00,2.3875,2.388,2.3875,2.38795,252200000.0
2007-10-22 18:50:00,2.388,2.388,2.3875,2.3877,318700000.0
2007-10-22 18:51:00,2.3877,2.38815,2.3877,2.38805,99200000.0
2007-10-22 18:52:00,2.38805,2.3881,2.38775,2.38785,262300000.0
2007-10-22 18:53:00,2.3879,2.38825,2.38785,2.3881,236400000.0
2007-10-22 18:54:00,2.3881,2.38865,2.38805,2.38865,1068600003.0
2007-10-22 18:55:00,2.38855,2.3889,2.3885,2.38865,798999992.0
2007-10-22 18:56:00,2.3887,2.38885,2.38845,2.38865,1031699999.0
2007-10-22 18:57:00,2.38865,2.389,2.38855,2.38875,951500001.0
2007-10-22 18:58:00,2.3888,2.38895,2.3887,2.3889,585299999.0
2007-10-22 18:59:00,2.3889,2.38925,2.38875,2.38905,1090499996.0
2007-10-22 19:00:00,2.3892,2.38955,2.38895,2.3894,950700006.0
2007-10-22 19:01:00,2.3894,2.3898,2.3892,2.38945,498100000.0
2007-10-22 19:02:00,2.38945,2.38945,2.3891,2.3892,529100000.0
2007-10-22 19:03:00,2.3892,2.38995,2.3891,2.38975,434900000.0
2007-10-22 19:04:00,2.38955,2.39005,2.38935,2.38935,1004300002.0
2007-10-22 19:05:00,2.38935,2.3896,2.38935,2.38935,704800000.0
2007-10-22 19:06:00,2.38935,2.38945,2.389,2.38925,860900000.0
2007-10-22 19:07:00,2.38925,2.38955,2.38875,2.38885,528800000.0
2007-10-22 19:08:00,2.38885,2.3895,2.38885,2.38945,541600000.0
2007-10-22 19:09:00,2.38945,2.38945,2.389,2.38915,588000000.0
2007-10-22 19:10:00,2.38915,2.38945,2.38885,2.38885,535500000.0
2007-10-22 19:11:00,2.38885,2.38915,2.38875,2.38905,722300000.0
2007-10-22 19:12:00,2.38905,2.3899,2.38905,2.38985,550800000.0
2007-10-22 19:13:00,2.3898,2.3902,2.3898,2.39015,411200000.0
2007-10-22 19:14:00,2.39015,2.3904,2.39,2.3901,689399999.0
2007-10-22 19:15:00,2.3901,2.39015,2.3894,2.3895,750900000.0
2007-10-22 19:16:00,2.3895,2.38965,2.38925,2.38945,722000000.0
2007-10-22 19:17:00,2.38945,2.3899,2.38945,2.3897,278200000.0
2007-10-22 19:18:00,2.38975,2.38985,2.38965,2.38965,195000000.0
2007-10-22 19:19:00,2.38965,2.3899,2.38965,2.38975,188000000.0
2007-10-22 19:20:00,2.38975,2.38985,2.3896,2.3896,170100000.0
2007-10-22 19:21:00,2.3896,2.3898,2.38945,2.38945,158900000.0
2007-10-22 19:22:00,2.38945,2.38975,2.38915,2.38925,494500000.0
2007-10-22 19:23:00,2.38925,2.3893,2.38895,2.38895,699799999.0
2007-10-22 19:24:00,2.38905,2.38905,2.38875,2.38885,710000000.0
2007-10-22 19:25:00,2.38885,2.38935,2.38885,2.3893,439000000.0
2007-10-22 19:26:00,2.3893,2.38965,2.38925,2.3894,248400000.0
2007-10-22 19:27:00,2.3894,2.39015,2.38935,2.38975,480000000.0
2007-10-22 19:28:00,2.38985,2.3902,2.3895,2.38995,1128899999.0
2007-10-22 19:29:00,2.38995,2.39025,2.38985,2.39015,637300000.0
2007-10-22 19:30:00,2.39015,2.3905,2.39005,2.39045,670100000.0
2007-10-22 19:31:00,2.39045,2.39055,2.3902,2.39035,427200000.0
2007-10-22 19:32:00,2.39035,2.3904,2.38975,2.39005,854099999.0
2007-10-22 19:33:00,2.39005,2.39045,2.38995,2.39035,926999997.0
2007-10-22 19:34:00,2.39035,2.3907,2.39025,2.39035,817500001.0
2007-10-22 19:35:00,2.39035,2.3909,2.3902,2.39055,836000002.0
2007-10-22 19:36:00,2.39055,2.3906,2.38995,2.38995,744500000.0
2007-10-22 19:37:00,2.38995,2.39035,2.38995,2.3902,1115100000.0
2007-10-22 19:38:00,2.3902,2.3904,2.39005,2.3903,555200000.0
2007-10-22 19:39:00,2.3903,2.39045,2.3901,2.39015,413600000.0
2007-10-22 19:40:00,2.39015,2.39025,2.39,2.39015,386500000.0
2007-10-22 19:41:00,2.39025,2.3903,2.3899,2.39005,617000000.0
2007-10-22 19:42:00,2.39,2.39005,2.38985,2.38995,248100000.0
2007-10-22 19:43:00,2.38995,2.39,2.3898,2.38985,186400000.0
2007-10-22 19:44:00,2.38985,2.39015,2.38985,2.39015,230400000.0
2007-10-22 19:45:00,2.39015,2.39035,2.39,2.39025,246900000.0
2007-10-22 19:46:00,2.39015,2.39035,2.39015,2.39035,357200000.0
2007-10-22 19:47:00,2.39035,2.39035,2.39005,2.39005,251200000.0
2007-10-22 19:48:00,2.39015,2.39025,2.39005,2.3902,426400000.0
2007-10-22 19:49:00,2.3902,2.3904,2.3902,2.3904,288700000.0
2007-10-22 19:50:00,2.3904,2.3906,2.39025,2.39045,138600000.0
2007-10-22 19:51:00,2.39045,2.39055,2.3903,2.39035,193600000.0
2007-10-22 19:52:00,2.39035,2.39045,2.3903,2.39045,318400000.0
2007-10-22 19:53:00,2.39045,2.39065,2.3902,2.3903,574500000.0
2007-10-22 19:54:00,2.39035,2.39055,2.39035,2.39035,466000000.0
2007-10-22 19:55:00,2.39035,2.39035,2.39025,2.39025,195600000.0
2007-10-22 19:56:00,2.39025,2.39025,2.38985,2.38995,327100000.0
2007-10-22 19:57:00,2.38985,2.38995,2.38985,2.3899,533300000.0
2007-10-22 19:58:00,2.38995,2.39005,2.3898,2.38985,384600000.0
2007-10-22 19:59:00,2.3898,2.39,2.3898,2.39,217400000.0
2007-10-22 20:00:00,2.39,2.3901,2.3898,2.38985,564200000.0
2007-10-22 20:01:00,2.38995,2.3901,2.38985,2.38995,651100000.0
2007-10-22 20:02:00,2.38995,2.38995,2.3896,2.38975,649200000.0
2007-10-22 20:03:00,2.38975,2.38995,2.38975,2.3899,215200000.0
2007-10-22 20:04:00,2.3899,2.39005,2.38985,2.39005,232900000.0
2007-10-22 20:05:00,2.39005,2.3906,2.39,2.3906,354400000.0
2007-10-22 20:06:00,2.3905,2.39105,2.39045,2.3908,485000000.0
2007-10-22 20:07:00,2.39085,2.39115,2.39075,2.39105,521100000.0
2007-10-22 20:08:00,2.39105,2.39115,2.39095,2.391,303000000.0
2007-10-22 20:09:00,2.391,2.3913,2.39095,2.3913,199000000.0
2007-10-22 20:10:00,2.3913,2.3914,2.391,2.391,150400000.0
2007-10-22 20:11:00,2.391,2.39105,2.3908,2.391,357600000.0
2007-10-22 20:12:00,2.391,2.391,2.39065,2.39075,179900000.0
2007-10-22 20:13:00,2.39075,2.3908,2.39055,2.3906,320800000.0
2007-10-22 20:14:00,2.3906,2.3908,2.3906,2.3906,282500000.0
2007-10-22 20:15:00,2.3906,2.3909,2.3906,2.3908,457400002.0
2007-10-22 20:16:00,2.3907,2.3909,2.39065,2.39065,420900000.0
2007-10-22 20:17:00,2.39065,2.39155,2.39065,2.39135,381900000.0
2007-10-22 20:18:00,2.3912,2.3912,2.39095,2.39095,315500000.0
2007-10-22 20:19:00,2.39095,2.3912,2.39075,2.3909,251000000.0
2007-10-22 20:20:00,2.3909,2.39115,2.3907,2.39075,421900000.0
2007-10-22 20:21:00,2.39075,2.39085,2.3907,2.39075,111200000.0
2007-10-22 20:22:00,2.39075,2.3909,2.39065,2.3908,251900000.0
2007-10-22 20:23:00,2.39075,2.391,2.39075,2.39085,150900000.0
2007-10-22 20:24:00,2.39085,2.391,2.39085,2.39095,146200000.0
2007-10-22 20:25:00,2.39095,2.3911,2.3908,2.39095,270300000.0
2007-10-22 20:26:00,2.39095,2.39105,2.39075,2.39075,161200000.0
2007-10-22 20:27:00,2.39075,2.39115,2.39075,2.39105,212000000.0
2007-10-22 20:28:00,2.39105,2.3912,2.3908,2.3911,282900000.0
2007-10-22 20:29:00,2.3911,2.3913,2.39065,2.3909,351900000.0
2007-10-22 20:30:00,2.39085,2.3911,2.39075,2.39095,468900000.0
2007-10-22 20:31:00,2.39095,2.391,2.39075,2.391,189600000.0
2007-10-22 20:32:00,2.391,2.3911,2.3909,2.391,183400000.0
2007-10-22 20:33:00,2.391,2.391,2.3907,2.3907,171200000.0
2007-10-22 20:34:00,2.3907,2.39075,2.39065,2.3907,177600000.0
2007-10-22 20:35:00,2.3907,2.39075,2.39045,2.39065,278800000.0
2007-10-22 20:36:00,2.39065,2.39075,2.3906,2.39065,95000000.0
2007-10-22 20:37:00,2.39065,2.39085,2.3906,2.3908,221600000.0
2007-10-22 20:38:00,2.3908,2.39085,2.39015,2.39015,556800000.0
2007-10-22 20:39:00,2.39015,2.3902,2.38995,2.39,313700000.0
2007-10-22 20:40:00,2.39,2.3904,2.38995,2.39025,385700001.0
2007-10-22 20:41:00,2.39025,2.39065,2.39025,2.39045,384000001.0
2007-10-22 20:42:00,2.39055,2.391,2.3905,2.391,323000001.0
2007-10-22 20:43:00,2.39095,2.391,2.38995,2.3901,389600000.0
2007-10-22 20:44:00,2.3901,2.39055,2.39005,2.39055,245000000.0
2007-10-22 20:45:00,2.39055,2.3908,2.39035,2.39055,157700000.0
2007-10-22 20:46:00,2.39055,2.3906,2.39055,2.3906,32400000.0
2007-10-22 20:47:00,2.3906,2.39065,2.39045,2.39045,121600000.0
2007-10-22 20:48:00,2.39045,2.3908,2.3904,2.3904,237600000.0
2007-10-22 20:49:00,2.3904,2.3907,2.39035,2.3905,315100000.0
2007-10-22 20:50:00,2.3905,2.39075,2.3905,2.39065,253000000.0
2007-10-22 20:51:00,2.39065,2.39065,2.3903,2.3905,224400000.0
2007-10-22 20:52:00,2.3905,2.39055,2.38995,2.38995,377600000.0
2007-10-22 20:53:00,2.38995,2.3901,2.38985,2.38995,684399999.0
2007-10-22 20:54:00,2.38985,2.3901,2.38985,2.3901,182900000.0
2007-10-22 20:55:00,2.3901,2.3901,2.38955,2.3899,546400002.0
2007-10-22 20:56:00,2.38995,2.39,2.38955,2.38955,191100000.0
2007-10-22 20:57:00,2.38955,2.38985,2.3886,2.38875,574000000.0
2007-10-22 20:58:00,2.38865,2.3889,2.38835,2.38835,462000000.0
2007-10-22 20:59:00,2.38835,2.38865,2.38815,2.38815,453800000.0
2007-10-22 21:00:00,2.38805,2.38825,2.38735,2.38785,405400000.0
2007-10-22 21:01:00,2.38785,2.38805,2.38785,2.3879,140800000.0
2007-10-22 21:02:00,2.3879,2.38815,2.3879,2.3881,134400000.0
2007-10-22 21:03:00,2.3881,2.38815,2.3874,2.38765,307490250.0
2007-10-22 21:04:00,2.38765,2.38795,2.38755,2.38765,369200000.0
2007-10-22 21:05:00,2.38765,2.38795,2.38735,2.3879,235900000.0
2007-10-22 21:06:00,2.3879,2.38795,2.38785,2.38785,180800000.0
2007-10-22 21:07:00,2.38785,2.388,2.38775,2.38785,142400000.0
2007-10-22 21:08:00,2.38785,2.388,2.38775,2.38795,113200000.0
2007-10-22 21:09:00,2.38795,2.3882,2.3878,2.3882,72600000.0
2007-10-22 21:10:00,2.3882,2.38865,2.38785,2.3883,548000001.0
2007-10-22 21:11:00,2.3883,2.38845,2.38795,2.38815,396200000.0
2007-10-22 21:12:00,2.38815,2.3885,2.38815,2.38825,411699999.0
2007-10-22 21:13:00,2.3885,2.38855,2.38825,2.38855,166700000.0
2007-10-22 21:14:00,2.3886,2.3886,2.38835,2.3884,172000000.0
2007-10-22 21:15:00,2.3884,2.3888,2.3884,2.38845,179600000.0
2007-10-22 21:16:00,2.3886,2.3889,2.3884,2.38875,450500001.0
2007-10-22 21:17:00,2.38875,2.38895,2.38865,2.38895,168600000.0
2007-10-22 21:18:00,2.38895,2.38905,2.3888,2.3888,231300000.0
2007-10-22 21:19:00,2.3888,2.38905,2.3888,2.3889,104800000.0
2007-10-22 21:20:00,2.3889,2.3891,2.3888,2.3889,156600000.0
2007-10-22 21:21:00,2.3889,2.38895,2.38875,2.3888,99200000.0
2007-10-22 21:22:00,2.3888,2.3888,2.38845,2.38845,130900000.0
2007-10-22 21:23:00,2.38845,2.3891,2.38815,2.38905,428300000.0
2007-10-22 21:24:00,2.38905,2.38935,2.3889,2.3892,228800000.0
2007-10-22 21:25:00,2.3892,2.3892,2.3891,2.3891,74400000.0
2007-10-22 21:26:00,2.3891,2.3893,2.38905,2.38915,172000000.0
2007-10-22 21:27:00,2.38915,2.38935,2.38905,2.38925,182000000.0
2007-10-22 21:28:00,2.38925,2.38945,2.38915,2.3894,55200000.0
2007-10-22 21:29:00,2.3894,2.3896,2.38915,2.3896,107900000.0
2007-10-22 21:30:00,2.3896,2.3896,2.38945,2.3895,74400000.0
2007-10-22 21:31:00,2.3895,2.3896,2.3893,2.3894,222400000.0
2007-10-22 21:32:00,2.3894,2.3896,2.38935,2.3896,60800000.0
2007-10-22 21:33:00,2.3896,2.3896,2.38935,2.38945,58800000.0
2007-10-22 21:34:00,2.38945,2.38965,2.3894,2.38965,102000000.0
2007-10-22 21:35:00,2.38965,2.38965,2.38945,2.3896,109200000.0
2007-10-22 21:36:00,2.3896,2.3899,2.3895,2.3899,252500000.0
2007-10-22 21:37:00,2.3899,2.39025,2.38985,2.3902,245400000.0
2007-10-22 21:38:00,2.3902,2.3903,2.39,2.39025,316600000.0
2007-10-22 21:39:00,2.39035,2.39055,2.3902,2.3905,149000000.0
2007-10-22 21:40:00,2.3905,2.39105,2.3905,2.39105,186400000.0
2007-10-22 21:41:00,2.39105,2.39105,2.3904,2.39055,248400000.0
2007-10-22 21:42:00,2.39055,2.39055,2.3904,2.39045,100000000.0
2007-10-22 21:43:00,2.39045,2.3906,2.39025,2.39035,276200000.0
2007-10-22 21:44:00,2.3904,2.39045,2.3904,2.39045,139200000.0
2007-10-22 21:45:00,2.39045,2.39065,2.39035,2.39065,164400000.0
2007-10-22 21:46:00,2.39065,2.39065,2.39055,2.39055,148000000.0
2007-10-22 21:47:00,2.39055,2.39095,2.39035,2.3908,252800000.0
2007-10-22 21:48:00,2.3908,2.391,2.39065,2.39065,180800000.0
2007-10-22 21:49:00,2.3907,2.39115,2.39065,2.3908,269700000.0
2007-10-22 21:50:00,2.3908,2.39095,2.3906,2.39085,262000000.0
2007-10-22 21:51:00,2.39085,2.39085,2.39055,2.3906,166000000.0
2007-10-22 21:52:00,2.3906,2.39075,2.3905,2.39065,188700000.0
2007-10-22 21:53:00,2.39065,2.39065,2.39065,2.39065,216800000.0
2007-10-22 21:54:00,2.39065,2.39065,2.39025,2.3903,145700000.0
2007-10-22 21:55:00,2.3903,2.39065,2.3902,2.39055,154800000.0
2007-10-22 21:56:00,2.39055,2.39055,2.39045,2.3905,122400000.0
2007-10-22 21:57:00,2.3905,2.3906,2.39045,2.3906,143600000.0
2007-10-22 21:58:00,2.3906,2.3907,2.3905,2.3906,187900000.0
2007-10-22 21:59:00,2.3906,2.3908,2.39045,2.39075,224400000.0
2007-10-22 22:00:00,2.39075,2.39075,2.3903,2.3903,258000000.0
2007-10-22 22:01:00,2.39035,2.39045,2.3903,2.39045,92000000.0
2007-10-22 22:02:00,2.39045,2.39095,2.39045,2.39065,194800000.0
2007-10-22 22:03:00,2.39065,2.3908,2.39065,2.3907,204000000.0
2007-10-22 22:04:00,2.3907,2.39105,2.3906,2.39105,150400000.0
2007-10-22 22:05:00,2.391,2.391,2.3905,2.3908,220800000.0
2007-10-22 22:06:00,2.3908,2.39095,2.39075,2.39095,90400000.0
2007-10-22 22:07:00,2.39095,2.39095,2.3907,2.39095,254600000.0
2007-10-22 22:08:00,2.39095,2.391,2.39075,2.3908,129600000.0
2007-10-22 22:09:00,2.3908,2.39085,2.39055,2.39075,136400000.0
2007-10-22 22:10:00,2.39075,2.39085,2.3907,2.3907,156800000.0
2007-10-22 22:11:00,2.3907,2.3909,2.39015,2.39065,380599999.0
2007-10-22 22:12:00,2.39065,2.39065,2.38985,2.39055,499000000.0
2007-10-22 22:13:00,2.39055,2.39105,2.39045,2.3907,322000000.0
2007-10-22 22:14:00,2.3906,2.39125,2.3906,2.39125,152500000.0
2007-10-22 22:15:00,2.39125,2.3914,2.39085,2.39105,193300000.0
2007-10-22 22:16:00,2.39105,2.39155,2.391,2.39135,237400000.0
2007-10-22 22:17:00,2.39135,2.3926,2.39135,2.39255,246800000.0
2007-10-22 22:18:00,2.39255,2.3929,2.39255,2.39255,444800000.0
2007-10-22 22:19:00,2.39255,2.3929,2.39235,2.3926,379800000.0
2007-10-22 22:20:00,2.3926,2.39275,2.39255,2.39275,154400000.0
2007-10-22 22:21:00,2.39275,2.39285,2.3925,2.39255,213800000.0
2007-10-22 22:22:00,2.3925,2.39275,2.3924,2.39245,202100000.0
2007-10-22 22:23:00,2.39245,2.3927,2.3922,2.3927,249700000.0
2007-10-22 22:24:00,2.3927,2.3927,2.39225,2.39225,111200000.0
2007-10-22 22:25:00,2.39225,2.39225,2.39185,2.3922,123700000.0
2007-10-22 22:26:00,2.39215,2.39235,2.39205,2.3923,122300000.0
2007-10-22 22:27:00,2.39225,2.39265,2.39225,2.39265,208700000.0
2007-10-22 22:28:00,2.39265,2.39265,2.39235,2.39235,41600000.0
2007-10-22 22:29:00,2.39235,2.3928,2.39225,2.3927,233600000.0
2007-10-22 22:30:00,2.3927,2.3927,2.39195,2.3921,495200000.0
2007-10-22 22:31:00,2.3922,2.3924,2.39195,2.39205,270000000.0
2007-10-22 22:32:00,2.39205,2.39215,2.39165,2.3919,296000000.0
2007-10-22 22:33:00,2.3919,2.39225,2.39105,2.39105,379200000.0
2007-10-22 22:34:00,2.39105,2.39145,2.39105,2.39145,325100000.0
2007-10-22 22:35:00,2.39145,2.39175,2.39145,2.39175,161600000.0
2007-10-22 22:36:00,2.39175,2.39225,2.39165,2.3921,232600000.0
2007-10-22 22:37:00,2.3921,2.39345,2.39185,2.39325,383600000.0
2007-10-22 22:38:00,2.39325,2.39335,2.3923,2.39235,357600000.0
2007-10-22 22:39:00,2.3923,2.39255,2.39225,2.39245,348899999.0
2007-10-22 22:40:00,2.39245,2.3928,2.39245,2.39265,247700000.0
2007-10-22 22:41:00,2.39265,2.39285,2.3924,2.3926,308000000.0
2007-10-22 22:42:00,2.3926,2.3926,2.39215,2.3924,396300000.0
2007-10-22 22:43:00,2.3924,2.39265,2.39235,2.3926,380100000.0
2007-10-22 22:44:00,2.3926,2.39305,2.3926,2.3927,461400000.0
2007-10-22 22:45:00,2.3927,2.39305,2.39255,2.3927,286400000.0
2007-10-22 22:46:00,2.3928,2.3929,2.3926,2.3929,193600000.0
2007-10-22 22:47:00,2.3929,2.3933,2.39285,2.39325,464400000.0
2007-10-22 22:48:00,2.39325,2.3946,2.39305,2.39425,456799997.0
2007-10-22 22:49:00,2.39425,2.39425,2.3932,2.3934,198400000.0
2007-10-22 22:50:00,2.3934,2.39425,2.3932,2.39425,268000000.0
2007-10-22 22:51:00,2.39425,2.39425,2.39345,2.3937,212800000.0
2007-10-22 22:52:00,2.3937,2.3943,2.39345,2.39405,312000000.0
2007-10-22 22:53:00,2.39405,2.3942,2.39345,2.39375,328900000.0
2007-10-22 22:54:00,2.39375,2.39425,2.39375,2.39385,192000000.0
2007-10-22 22:55:00,2.39385,2.39415,2.39375,2.394,214600000.0
2007-10-22 22:56:00,2.394,2.394,2.3929,2.39345,414300000.0
2007-10-22 22:57:00,2.3935,2.39435,2.3935,2.39385,243100000.0
2007-10-22 22:58:00,2.39405,2.39455,2.39395,2.39425,187300000.0
2007-10-22 22:59:00,2.39425,2.3943,2.3937,2.3937,168000000.0
2007-10-22 23:00:00,2.39395,2.39395,2.39325,2.39395,216800000.0
2007-10-22 23:01:00,2.39395,2.3941,2.39295,2.39295,249200000.0
2007-10-22 23:02:00,2.39295,2.3938,2.39275,2.3933,199500000.0
2007-10-22 23:03:00,2.3933,2.3934,2.39275,2.3928,165300000.0
2007-10-22 23:04:00,2.3928,2.3931,2.3928,2.3929,140300000.0
2007-10-22 23:05:00,2.3929,2.39295,2.39255,2.3926,147100000.0
2007-10-22 23:06:00,2.3926,2.3928,2.39255,2.3926,210300000.0
2007-10-22 23:07:00,2.39265,2.39305,2.3926,2.39295,103400000.0
2007-10-22 23:08:00,2.39285,2.39315,2.3928,2.39315,63700000.0
2007-10-22 23:09:00,2.39315,2.39315,2.3928,2.3928,74400000.0
2007-10-22 23:10:00,2.3931,2.39385,2.39305,2.3933,185600000.0
2007-10-22 23:11:00,2.3933,2.3933,2.39305,2.39315,104000000.0
2007-10-22 23:12:00,2.39315,2.39315,2.39235,2.39255,195200000.0
2007-10-22 23:13:00,2.39255,2.39255,2.392,2.3923,124600000.0
2007-10-22 23:14:00,2.3921,2.3923,2.392,2.3923,100700000.0
2007-10-22 23:15:00,2.3923,2.39235,2.39215,2.3923,96800000.0
2007-10-22 23:16:00,2.3923,2.3923,2.39185,2.39195,91200000.0
2007-10-22 23:17:00,2.39195,2.39195,2.39115,2.39125,123200000.0
2007-10-22 23:18:00,2.39125,2.39155,2.391,2.39135,180000000.0
2007-10-22 23:19:00,2.39135,2.39155,2.3911,2.39135,137600000.0
2007-10-22 23:20:00,2.39155,2.39155,2.39135,2.39145,130800000.0
2007-10-22 23:21:00,2.39145,2.39155,2.39145,2.39155,132800000.0
2007-10-22 23:22:00,2.39155,2.39155,2.3913,2.3914,147800000.0
2007-10-22 23:23:00,2.3914,2.39145,2.39125,2.39125,166500000.0
2007-10-22 23:24:00,2.3915,2.3915,2.39135,2.3915,170200000.0
2007-10-22 23:25:00,2.3915,2.392,2.3915,2.3919,223300000.0
2007-10-22 23:26:00,2.3919,2.39195,2.39175,2.39195,113600000.0
2007-10-22 23:27:00,2.39195,2.3924,2.39195,2.39215,166000000.0
2007-10-22 23:28:00,2.39205,2.3925,2.39205,2.3925,118100000.0
2007-10-22 23:29:00,2.3925,2.3929,2.39235,2.39235,107200000.0
2007-10-22 23:30:00,2.39235,2.3927,2.39215,2.3927,85100000.0
2007-10-22 23:31:00,2.3927,2.3927,2.3924,2.3924,91200000.0
2007-10-22 23:32:00,2.3924,2.39285,2.392,2.39275,155200000.0
2007-10-22 23:33:00,2.39275,2.3928,2.39205,2.39215,130000000.0
2007-10-22 23:34:00,2.39215,2.39315,2.39215,2.39315,111700000.0
2007-10-22 23:35:00,2.39315,2.39315,2.393,2.3931,105800000.0
2007-10-22 23:36:00,2.393,2.3932,2.393,2.39305,111100000.0
2007-10-22 23:37:00,2.39305,2.3933,2.39305,2.39325,112000000.0
2007-10-22 23:38:00,2.39325,2.39325,2.39315,2.3932,58400000.0
2007-10-22 23:39:00,2.3932,2.3932,2.3926,2.39315,123200000.0
2007-10-22 23:40:00,2.39315,2.3932,2.39285,2.3932,112000000.0
2007-10-22 23:41:00,2.3932,2.3932,2.3929,2.3929,123200000.0
2007-10-22 23:42:00,2.3929,2.3932,2.3929,2.39295,122400000.0
2007-10-22 23:43:00,2.39295,2.39295,2.3929,2.39295,27200000.0
2007-10-22 23:44:00,2.39295,2.3931,2.3929,2.39305,65600000.0
2007-10-22 23:45:00,2.39305,2.39305,2.3928,2.39295,44000000.0
2007-10-22 23:46:00,2.39295,2.39295,2.3929,2.3929,39200000.0
2007-10-22 23:47:00,2.3929,2.39295,2.3928,2.3929,61700000.0
2007-10-22 23:48:00,2.3929,2.39295,2.3926,2.39285,197600000.0
2007-10-22 23:49:00,2.39285,2.3933,2.39285,2.3933,310400000.0
2007-10-22 23:50:00,2.3933,2.3935,2.39305,2.3935,177500000.0
2007-10-22 23:51:00,2.3935,2.3935,2.39325,2.3935,116800000.0
2007-10-22 23:52:00,2.3935,2.3935,2.39315,2.39325,144000000.0
2007-10-22 23:53:00,2.39325,2.3934,2.3929,2.393,234400000.0
2007-10-22 23:54:00,2.39295,2.393,2.39255,2.39255,250400000.0
2007-10-22 23:55:00,2.39255,2.39315,2.39225,2.39265,517600000.0
2007-10-22 23:56:00,2.39265,2.39265,2.39195,2.39215,351200000.0
2007-10-22 23:57:00,2.39215,2.39245,2.3918,2.3924,284800000.0
2007-10-22 23:58:00,2.39245,2.3928,2.3924,2.3927,200000000.0
2007-10-22 23:59:00,2.3927,2.3929,2.3924,2.3929,121600000.0
2007-10-23 00:00:00,2.3929,2.3929,2.3915,2.3917,275700000.0
2007-10-23 00:01:00,2.3917,2.39215,2.3917,2.39215,301200000.0
2007-10-23 00:02:00,2.39205,2.39215,2.3918,2.39215,144800000.0
2007-10-23 00:03:00,2.39205,2.39245,2.39205,2.39235,193600000.0
2007-10-23 00:04:00,2.3923,2.39235,2.39225,2.39235,135400000.0
2007-10-23 00:05:00,2.39235,2.39235,2.39225,2.39225,97600000.0
2007-10-23 00:06:00,2.39225,2.39225,2.39225,2.39225,56000000.0
2007-10-23 00:07:00,2.39225,2.39245,2.3922,2.39245,109400000.0
2007-10-23 00:08:00,2.39245,2.39265,2.39235,2.39255,183800000.0
2007-10-23 00:09:00,2.39255,2.39255,2.3925,2.39255,77600000.0
2007-10-23 00:10:00,2.39255,2.39255,2.39245,2.39255,102200000.0
2007-10-23 00:11:00,2.39255,2.3926,2.39245,2.39245,99600000.0
2007-10-23 00:12:00,2.39245,2.39255,2.3924,2.39255,132500000.0
2007-10-23 00:13:00,2.39255,2.39265,2.39255,2.39255,150200000.0
2007-10-23 00:14:00,2.39255,2.39275,2.39255,2.39275,171200000.0
2007-10-23 00:15:00,2.39265,2.39275,2.39255,2.39265,255700000.0
2007-10-23 00:16:00,2.39265,2.39265,2.39245,2.39255,253300000.0
2007-10-23 00:17:00,2.39255,2.39295,2.39255,2.39285,268300000.0
2007-10-23 00:18:00,2.39285,2.39295,2.39285,2.39295,124000000.0
2007-10-23 00:19:00,2.39295,2.39295,2.3926,2.39265,281700000.0
2007-10-23 00:20:00,2.39265,2.39365,2.39265,2.3936,417900000.0
2007-10-23 00:21:00,2.3936,2.3938,2.3933,2.39345,305000000.0
2007-10-23 00:22:00,2.39345,2.3937,2.3934,2.3937,156200000.0
2007-10-23 00:23:00,2.39365,2.3939,2.3933,2.3933,200800000.0
2007-10-23 00:24:00,2.3933,2.3933,2.3926,2.39275,316600000.0
2007-10-23 00:25:00,2.39275,2.3933,2.39275,2.39315,219500000.0
2007-10-23 00:26:00,2.39315,2.3934,2.39315,2.3934,212200000.0
2007-10-23 00:27:00,2.3934,2.3937,2.39335,2.3936,125700000.0
2007-10-23 00:28:00,2.39345,2.3936,2.3934,2.39345,322600000.0
2007-10-23 00:29:00,2.39345,2.39355,2.3933,2.39355,424900000.0
2007-10-23 00:30:00,2.39355,2.39355,2.39335,2.39345,213200000.0
2007-10-23 00:31:00,2.39345,2.39345,2.3932,2.3934,106000000.0
2007-10-23 00:32:00,2.3934,2.3936,2.3932,2.3936,493600000.0
2007-10-23 00:33:00,2.3936,2.39365,2.39325,2.39345,392700000.0
2007-10-23 00:34:00,2.3934,2.39355,2.39335,2.39345,179200000.0
2007-10-23 00:35:00,2.39345,2.39345,2.3933,2.39345,89600000.0
2007-10-23 00:36:00,2.39345,2.39345,2.39315,2.39335,176800000.0
2007-10-23 00:37:00,2.39335,2.39345,2.3931,2.39345,96000000.0
2007-10-23 00:38:00,2.39345,2.39345,2.3933,2.39345,194600000.0
2007-10-23 00:39:00,2.3933,2.39375,2.3933,2.39355,277000000.0
2007-10-23 00:40:00,2.39365,2.39375,2.39325,2.39325,397100000.0
2007-10-23 00:41:00,2.39335,2.39355,2.39325,2.3934,137000000.0
2007-10-23 00:42:00,2.3934,2.39345,2.39325,2.39325,183000000.0
2007-10-23 00:43:00,2.39325,2.39325,2.3928,2.39285,428800000.0
2007-10-23 00:44:00,2.39295,2.39315,2.3924,2.39255,415700000.0
2007-10-23 00:45:00,2.39255,2.39315,2.3925,2.3928,327800000.0
2007-10-23 00:46:00,2.3928,2.3928,2.39275,2.39275,169200000.0
2007-10-23 00:47:00,2.3928,2.39295,2.3926,2.39275,278600000.0
2007-10-23 00:48:00,2.39275,2.393,2.39275,2.393,116800000.0
2007-10-23 00:49:00,2.39295,2.393,2.39285,2.393,71500000.0
2007-10-23 00:50:00,2.39295,2.393,2.39295,2.39295,95200000.0
2007-10-23 00:51:00,2.39295,2.39295,2.3929,2.39295,102400000.0
2007-10-23 00:52:00,2.39295,2.3931,2.39255,2.3927,150400000.0
2007-10-23 00:53:00,2.3927,2.3928,2.39265,2.3928,80000000.0
2007-10-23 00:54:00,2.3928,2.3928,2.39265,2.39265,107500000.0
2007-10-23 00:55:00,2.3927,2.39295,2.39255,2.39295,438900000.0
2007-10-23 00:56:00,2.39295,2.39295,2.39265,2.3928,266300000.0
2007-10-23 00:57:00,2.3928,2.39295,2.39275,2.3928,313700000.0
2007-10-23 00:58:00,2.39285,2.39295,2.3928,2.39285,213400000.0
2007-10-23 00:59:00,2.39285,2.39285,2.3926,2.39275,207200000.0
2007-10-23 01:00:00,2.39275,2.39295,2.39275,2.3928,162100000.0
2007-10-23 01:01:00,2.39275,2.39305,2.39275,2.39285,309600000.0
2007-10-23 01:02:00,2.39285,2.39285,2.3926,2.39275,140800000.0
2007-10-23 01:03:00,2.39275,2.39295,2.39275,2.39285,370400000.0
2007-10-23 01:04:00,2.39275,2.39285,2.39275,2.39285,196000000.0
2007-10-23 01:05:00,2.39285,2.39295,2.39265,2.39295,158800000.0
2007-10-23 01:06:00,2.39295,2.39295,2.39275,2.39295,209600000.0
2007-10-23 01:07:00,2.393,2.39315,2.39295,2.39315,184800000.0
2007-10-23 01:08:00,2.39315,2.39335,2.39305,2.39305,233600000.0
2007-10-23 01:09:00,2.39305,2.39305,2.39285,2.39285,495200000.0
2007-10-23 01:10:00,2.39295,2.39305,2.39275,2.39275,160800000.0
2007-10-23 01:11:00,2.39275,2.39285,2.39235,2.39285,69000000.0
2007-10-23 01:12:00,2.39295,2.39315,2.39285,2.39305,203300000.0
2007-10-23 01:13:00,2.393,2.3934,2.393,2.39315,331200000.0
2007-10-23 01:14:00,2.39315,2.3933,2.393,2.3933,242000000.0
2007-10-23 01:15:00,2.3933,2.3933,2.39285,2.39295,354400000.0
2007-10-23 01:16:00,2.39295,2.393,2.39275,2.393,236100000.0
2007-10-23 01:17:00,2.393,2.39325,2.39285,2.3929,209600000.0
2007-10-23 01:18:00,2.3929,2.39295,2.39275,2.3929,124500000.0
2007-10-23 01:19:00,2.3929,2.39315,2.39265,2.39305,132900000.0
2007-10-23 01:20:00,2.39305,2.39315,2.39285,2.39305,124700000.0
2007-10-23 01:21:00,2.39305,2.39355,2.393,2.39305,104800000.0
2007-10-23 01:22:00,2.39305,2.39305,2.39275,2.3928,91300000.0
2007-10-23 01:23:00,2.3928,2.3929,2.39265,2.3929,231200000.0
2007-10-23 01:24:00,2.3929,2.39295,2.39285,2.3929,209600000.0
2007-10-23 01:25:00,2.3929,2.393,2.3928,2.393,102400000.0
2007-10-23 01:26:00,2.393,2.3933,2.39285,2.3933,150300000.0
2007-10-23 01:27:00,2.3933,2.3933,2.393,2.393,144800000.0
2007-10-23 01:28:00,2.393,2.3931,2.393,2.3931,112000000.0
2007-10-23 01:29:00,2.3931,2.39335,2.39305,2.39335,96000000.0
2007-10-23 01:30:00,2.393,2.39335,2.393,2.39325,57600000.0
2007-10-23 01:31:00,2.39325,2.39335,2.39315,2.39315,163200000.0
2007-10-23 01:32:00,2.39315,2.3932,2.39295,2.39295,88200000.0
2007-10-23 01:33:00,2.39295,2.39315,2.39295,2.39315,67700000.0
2007-10-23 01:34:00,2.39315,2.39345,2.39315,2.39325,74400000.0
2007-10-23 01:35:00,2.39325,2.39325,2.39295,2.39315,71700000.0
2007-10-23 01:36:00,2.39305,2.39325,2.39295,2.39315,74600000.0
2007-10-23 01:37:00,2.39315,2.3932,2.39305,2.39315,93000000.0
2007-10-23 01:38:00,2.39315,2.3932,2.39305,2.3932,98700000.0
2007-10-23 01:39:00,2.39315,2.39335,2.39315,2.3933,308800000.0
2007-10-23 01:40:00,2.3933,2.39375,2.3933,2.3935,293600000.0
2007-10-23 01:41:00,2.39355,2.39355,2.39335,2.39345,227200000.0
2007-10-23 01:42:00,2.39345,2.39365,2.3934,2.3936,146000000.0
2007-10-23 01:43:00,2.3936,2.3936,2.39345,2.39355,196900000.0
2007-10-23 01:44:00,2.3935,2.3936,2.3933,2.3934,267800000.0
2007-10-23 01:45:00,2.3934,2.39345,2.3933,2.3934,175800000.0
2007-10-23 01:46:00,2.3934,2.3935,2.39335,2.39345,158400000.0
2007-10-23 01:47:00,2.39345,2.3935,2.39345,2.3935,122400000.0
2007-10-23 01:48:00,2.3935,2.3937,2.3935,2.39365,143200000.0
2007-10-23 01:49:00,2.39365,2.39375,2.39345,2.3935,302400000.0
2007-10-23 01:50:00,2.39345,2.39375,2.39345,2.3935,228400000.0
2007-10-23 01:51:00,2.39365,2.39365,2.39325,2.39325,232000000.0
2007-10-23 01:52:00,2.3933,2.3933,2.3931,2.3932,135200000.0
2007-10-23 01:53:00,2.3932,2.39325,2.39315,2.39325,165700000.0
2007-10-23 01:54:00,2.39325,2.39325,2.3931,2.39325,108300000.0
2007-10-23 01:55:00,2.39325,2.3943,2.39325,2.39365,176200000.0
2007-10-23 01:56:00,2.39365,2.3938,2.39325,2.3934,134700000.0
2007-10-23 01:57:00,2.3934,2.3934,2.39325,2.39335,64800000.0
2007-10-23 01:58:00,2.39335,2.39335,2.3932,2.3932,147200000.0
2007-10-23 01:59:00,2.39325,2.39325,2.3931,2.3932,167900000.0
2007-10-23 02:00:00,2.3932,2.3938,2.3932,2.3935,173200000.0
2007-10-23 02:01:00,2.3934,2.39385,2.3932,2.3937,430600000.0
2007-10-23 02:02:00,2.3937,2.3938,2.39355,2.39355,210400000.0
2007-10-23 02:03:00,2.3936,2.39365,2.39335,2.3934,190800000.0
2007-10-23 02:04:00,2.3934,2.3935,2.3932,2.3935,195100000.0
2007-10-23 02:05:00,2.3935,2.3935,2.3934,2.3934,115600000.0
2007-10-23 02:06:00,2.3934,2.3934,2.3926,2.3928,441600000.0
2007-10-23 02:07:00,2.3928,2.3932,2.3928,2.3929,203200000.0
2007-10-23 02:08:00,2.3929,2.3933,2.3929,2.3932,121600000.0
2007-10-23 02:09:00,2.3932,2.3937,2.39305,2.3937,275200000.0
2007-10-23 02:10:00,2.3937,2.3937,2.3934,2.39355,175200000.0
2007-10-23 02:11:00,2.39355,2.39415,2.39355,2.3939,349700000.0
2007-10-23 02:12:00,2.3939,2.3942,2.3937,2.3942,167800000.0
2007-10-23 02:13:00,2.39405,2.39435,2.3939,2.3942,477300000.0
2007-10-23 02:14:00,2.3942,2.39445,2.3942,2.39435,113600000.0
2007-10-23 02:15:00,2.39435,2.39435,2.39405,2.3941,108000000.0
2007-10-23 02:16:00,2.3941,2.3944,2.3941,2.3943,136800000.0
2007-10-23 02:17:00,2.3943,2.39435,2.39415,2.39435,64800000.0
2007-10-23 02:18:00,2.3943,2.39445,2.39405,2.39445,204000000.0
2007-10-23 02:19:00,2.39445,2.3945,2.39405,2.3944,225600000.0
2007-10-23 02:20:00,2.3944,2.3947,2.3944,2.39445,97600000.0
2007-10-23 02:21:00,2.39445,2.39445,2.3938,2.3938,178400000.0
2007-10-23 02:22:00,2.3938,2.3943,2.3938,2.39425,173600000.0
2007-10-23 02:23:00,2.39425,2.39425,2.3938,2.3939,188000000.0
2007-10-23 02:24:00,2.3939,2.3939,2.39355,2.39355,137800000.0
2007-10-23 02:25:00,2.39355,2.39365,2.39355,2.3936,74600000.0
2007-10-23 02:26:00,2.39355,2.39395,2.39355,2.39365,187400000.0
2007-10-23 02:27:00,2.39365,2.3942,2.39355,2.39405,216200000.0
2007-10-23 02:28:00,2.39405,2.3943,2.394,2.39415,212100000.0
2007-10-23 02:29:00,2.3941,2.39415,2.394,2.394,99200000.0
2007-10-23 02:30:00,2.39405,2.3941,2.39395,2.3941,76000000.0
2007-10-23 02:31:00,2.3941,2.3941,2.39405,2.39405,48000000.0
2007-10-23 02:32:00,2.39405,2.39405,2.39405,2.39405,88800000.0
2007-10-23 02:33:00,2.39405,2.3943,2.3939,2.394,150000000.0
2007-10-23 02:34:00,2.3939,2.39415,2.39355,2.3938,261400000.0
2007-10-23 02:35:00,2.3938,2.3941,2.3938,2.3941,117600000.0
2007-10-23 02:36:00,2.3941,2.3943,2.3939,2.3943,122700000.0
2007-10-23 02:37:00,2.3943,2.3943,2.3941,2.3943,235500000.0
2007-10-23 02:38:00,2.3943,2.3946,2.39415,2.3946,60000000.0
2007-10-23 02:39:00,2.3946,2.3946,2.39405,2.39425,196800000.0
2007-10-23 02:40:00,2.39425,2.3943,2.39395,2.39405,399000000.0
2007-10-23 02:41:00,2.39405,2.3941,2.39325,2.39325,303900000.0
2007-10-23 02:42:00,2.39325,2.39365,2.39325,2.3935,396000000.0
2007-10-23 02:43:00,2.3935,2.3937,2.3933,2.3935,218900000.0
2007-10-23 02:44:00,2.3935,2.3937,2.39335,2.39335,233600000.0
2007-10-23 02:45:00,2.39345,2.3935,2.3932,2.3934,92400000.0
2007-10-23 02:46:00,2.3934,2.3936,2.3932,2.39325,184600000.0
2007-10-23 02:47:00,2.39325,2.3933,2.3931,2.3933,269600000.0
2007-10-23 02:48:00,2.39335,2.394,2.3932,2.3936,169700000.0
2007-10-23 02:49:00,2.3936,2.3939,2.39345,2.3937,207200000.0
2007-10-23 02:50:00,2.3937,2.3938,2.39365,2.3937,80400000.0
2007-10-23 02:51:00,2.3937,2.3937,2.39325,2.3934,328000000.0
2007-10-23 02:52:00,2.3934,2.3937,2.39335,2.3937,401900000.0
2007-10-23 02:53:00,2.39375,2.39425,2.3935,2.39385,456700000.0
2007-10-23 02:54:00,2.3939,2.39445,2.39385,2.3943,412000000.0
2007-10-23 02:55:00,2.3944,2.3947,2.39415,2.3945,305500000.0
2007-10-23 02:56:00,2.3945,2.39465,2.3943,2.39465,304300000.0
2007-10-23 02:57:00,2.39465,2.39465,2.3944,2.39455,203200000.0
2007-10-23 02:58:00,2.39455,2.39455,2.3945,2.39455,118400000.0
2007-10-23 02:59:00,2.39455,2.39455,2.39415,2.3944,213500000.0
2007-10-23 03:00:00,2.39435,2.3947,2.39435,2.3947,230600000.0
2007-10-23 03:01:00,2.3947,2.39475,2.39445,2.39445,200800000.0
2007-10-23 03:02:00,2.39445,2.3945,2.3944,2.3944,111200000.0
2007-10-23 03:03:00,2.3944,2.3946,2.39425,2.3945,74800000.0
2007-10-23 03:04:00,2.3946,2.39485,2.3945,2.39465,122400000.0
2007-10-23 03:05:00,2.39465,2.39465,2.39435,2.39435,115200000.0
2007-10-23 03:06:00,2.3942,2.3944,2.3941,2.3943,165200000.0
2007-10-23 03:07:00,2.3943,2.3946,2.394,2.3946,239100000.0
2007-10-23 03:08:00,2.3946,2.3946,2.3944,2.3945,76900000.0
2007-10-23 03:09:00,2.39455,2.3947,2.3945,2.39455,117200000.0
2007-10-23 03:10:00,2.39455,2.3947,2.3943,2.3945,83200000.0
2007-10-23 03:11:00,2.3945,2.3945,2.39425,2.39435,134800000.0
2007-10-23 03:12:00,2.39435,2.39445,2.39415,2.3942,240300000.0
2007-10-23 03:13:00,2.3942,2.3943,2.394,2.39415,153800000.0
2007-10-23 03:14:00,2.39415,2.3943,2.394,2.3943,184800000.0
2007-10-23 03:15:00,2.3943,2.3945,2.39385,2.3945,154800000.0
2007-10-23 03:16:00,2.3945,2.3949,2.3944,2.3944,60400000.0
2007-10-23 03:17:00,2.3944,2.395,2.39415,2.3945,279400000.0
2007-10-23 03:18:00,2.3945,2.3948,2.3942,2.3948,217200000.0
2007-10-23 03:19:00,2.3948,2.3948,2.3945,2.3948,235600000.0
2007-10-23 03:20:00,2.3948,2.39485,2.3941,2.3948,190900000.0
2007-10-23 03:21:00,2.3948,2.395,2.39425,2.395,221600000.0
2007-10-23 03:22:00,2.395,2.395,2.3941,2.3941,146400000.0
2007-10-23 03:23:00,2.3941,2.3942,2.3939,2.39415,87200000.0
2007-10-23 03:24:00,2.39415,2.3943,2.3941,2.3941,178400000.0
2007-10-23 03:25:00,2.3941,2.3942,2.3941,2.3941,139200000.0
2007-10-23 03:26:00,2.3941,2.3945,2.3941,2.3943,155200000.0
2007-10-23 03:27:00,2.3943,2.3943,2.39405,2.3941,231200000.0
2007-10-23 03:28:00,2.3941,2.3943,2.39405,2.3943,282400000.0
2007-10-23 03:29:00,2.3943,2.39455,2.39415,2.3944,185600000.0
2007-10-23 03:30:00,2.3944,2.3944,2.3939,2.39415,302400000.0
2007-10-23 03:31:00,2.3941,2.3948,2.3941,2.39475,272000000.0
2007-10-23 03:32:00,2.39475,2.39475,2.3944,2.3947,352600000.0
2007-10-23 03:33:00,2.3947,2.39475,2.3946,2.3947,108000000.0
2007-10-23 03:34:00,2.3947,2.39485,2.39465,2.3947,120000000.0
2007-10-23 03:35:00,2.3947,2.3948,2.39445,2.39475,95100000.0
2007-10-23 03:36:00,2.3948,2.395,2.3948,2.395,26400000.0
2007-10-23 03:37:00,2.395,2.395,2.3948,2.3948,100300000.0
2007-10-23 03:38:00,2.3948,2.3948,2.3948,2.3948,67200000.0
2007-10-23 03:39:00,2.3948,2.39495,2.3947,2.3949,188500000.0
2007-10-23 03:40:00,2.3949,2.3952,2.3948,2.3952,149600000.0
2007-10-23 03:41:00,2.3952,2.3952,2.39505,2.39505,186100000.0
2007-10-23 03:42:00,2.39505,2.3955,2.39505,2.3952,166000000.0
2007-10-23 03:43:00,2.3952,2.3952,2.395,2.395,84000000.0
2007-10-23 03:44:00,2.395,2.395,2.3948,2.3949,171200000.0
2007-10-23 03:45:00,2.3949,2.3949,2.3947,2.3947,160800000.0
2007-10-23 03:46:00,2.3947,2.3947,2.39455,2.3947,61600000.0
2007-10-23 03:47:00,2.3947,2.3948,2.39465,2.39465,112900000.0
2007-10-23 03:48:00,2.39465,2.39465,2.39435,2.39465,115700000.0
2007-10-23 03:49:00,2.39455,2.39465,2.39415,2.3944,266400000.0
2007-10-23 03:50:00,2.3944,2.39465,2.3943,2.39445,200000000.0
2007-10-23 03:51:00,2.39445,2.39445,2.3944,2.39445,156000000.0
2007-10-23 03:52:00,2.39445,2.39445,2.39425,2.3943,64800000.0
2007-10-23 03:53:00,2.3943,2.3944,2.3943,2.39435,59800000.0
2007-10-23 03:54:00,2.39425,2.3946,2.39425,2.3944,233100000.0
2007-10-23 03:55:00,2.3946,2.3948,2.3945,2.3946,127200000.0
2007-10-23 03:56:00,2.3946,2.39485,2.3946,2.39465,360200000.0
2007-10-23 03:57:00,2.3947,2.3949,2.3947,2.39485,175200000.0
2007-10-23 03:58:00,2.39485,2.3951,2.39475,2.3951,223200000.0
2007-10-23 03:59:00,2.3951,2.3951,2.39445,2.3946,216800000.0
2007-10-23 04:00:00,2.3946,2.3948,2.3942,2.3944,246100000.0
2007-10-23 04:01:00,2.3943,2.39465,2.39425,2.3946,466000000.0
2007-10-23 04:02:00,2.3946,2.3949,2.39435,2.3949,370200000.0
2007-10-23 04:03:00,2.3949,2.395,2.39445,2.39455,172800000.0
2007-10-23 04:04:00,2.39455,2.39455,2.39435,2.39445,181600000.0
2007-10-23 04:05:00,2.39445,2.39465,2.3943,2.3944,197400000.0
2007-10-23 04:06:00,2.3944,2.3944,2.3941,2.3944,331200000.0
2007-10-23 04:07:00,2.3944,2.3948,2.3943,2.39465,170000000.0
2007-10-23 04:08:00,2.39465,2.3949,2.39465,2.3948,106400000.0
2007-10-23 04:09:00,2.3948,2.39495,2.3948,2.39495,64000000.0
2007-10-23 04:10:00,2.39495,2.3951,2.39475,2.3951,49600000.0
2007-10-23 04:11:00,2.3951,2.3953,2.3949,2.39505,209000000.0
2007-10-23 04:12:00,2.39505,2.39515,2.3949,2.39495,144100000.0
2007-10-23 04:13:00,2.395,2.3951,2.39495,2.395,212500000.0
2007-10-23 04:14:00,2.395,2.3953,2.395,2.3952,151100000.0
2007-10-23 04:15:00,2.3952,2.3953,2.39505,2.3951,112000000.0
2007-10-23 04:16:00,2.3951,2.3951,2.395,2.395,72000000.0
2007-10-23 04:17:00,2.395,2.3953,2.395,2.39515,108800000.0
2007-10-23 04:18:00,2.3952,2.39525,2.39505,2.3951,114400000.0
2007-10-23 04:19:00,2.3951,2.3953,2.395,2.3952,92800000.0
2007-10-23 04:20:00,2.3952,2.3955,2.3951,2.3952,122400000.0
2007-10-23 04:21:00,2.3952,2.3952,2.39505,2.3952,29600000.0
2007-10-23 04:22:00,2.3952,2.39545,2.3952,2.39545,57600000.0
2007-10-23 04:23:00,2.39545,2.39545,2.3953,2.39535,117600000.0
2007-10-23 04:24:00,2.39525,2.39545,2.3952,2.3953,144100000.0
2007-10-23 04:25:00,2.39525,2.3953,2.3951,2.3952,205300000.0
2007-10-23 04:26:00,2.3952,2.3954,2.3951,2.3952,115900000.0
2007-10-23 04:27:00,2.3952,2.3953,2.39505,2.39505,69600000.0
2007-10-23 04:28:00,2.3951,2.3951,2.39485,2.3951,178000000.0
2007-10-23 04:29:00,2.3951,2.3951,2.3948,2.3948,289400000.0
2007-10-23 04:30:00,2.3948,2.3949,2.3946,2.3946,239200000.0
2007-10-23 04:31:00,2.3946,2.3949,2.39435,2.39445,334100000.0
2007-10-23 04:32:00,2.39445,2.39445,2.3944,2.39445,115200000.0
2007-10-23 04:33:00,2.39445,2.3946,2.3944,2.3946,167200000.0
2007-10-23 04:34:00,2.3946,2.39485,2.3945,2.39475,353300000.0
2007-10-23 04:35:00,2.3948,2.3948,2.3946,2.3947,247200000.0
2007-10-23 04:36:00,2.39465,2.3947,2.39455,2.3947,257900000.0
2007-10-23 04:37:00,2.39465,2.3947,2.3945,2.39455,179200000.0
2007-10-23 04:38:00,2.39455,2.39455,2.3945,2.3945,172800000.0
2007-10-23 04:39:00,2.3945,2.3945,2.3943,2.3943,226400000.0
2007-10-23 04:40:00,2.3943,2.3946,2.3943,2.3946,194400000.0
2007-10-23 04:41:00,2.3946,2.3946,2.39445,2.3945,87200000.0
2007-10-23 04:42:00,2.3945,2.39465,2.3945,2.3945,184000000.0
2007-10-23 04:43:00,2.3945,2.39475,2.39445,2.3947,181800000.0
2007-10-23 04:44:00,2.3947,2.3949,2.39465,2.3949,301500000.0
2007-10-23 04:45:00,2.3949,2.3951,2.3949,2.3949,73600000.0
2007-10-23 04:46:00,2.3949,2.3951,2.3946,2.3947,88800000.0
2007-10-23 04:47:00,2.3946,2.3949,2.3944,2.3949,180300000.0
2007-10-23 04:48:00,2.3949,2.3949,2.3947,2.3948,112700000.0
2007-10-23 04:49:00,2.3947,2.39495,2.39455,2.39465,308600000.0
2007-10-23 04:50:00,2.39465,2.3954,2.39465,2.3952,234400000.0
2007-10-23 04:51:00,2.3952,2.3953,2.3949,2.39525,319000000.0
2007-10-23 04:52:00,2.39525,2.39535,2.3949,2.39495,204400000.0
2007-10-23 04:53:00,2.395,2.39515,2.39465,2.39505,284000000.0
2007-10-23 04:54:00,2.39505,2.3952,2.3945,2.3946,118400000.0
2007-10-23 04:55:00,2.3946,2.39495,2.39435,2.3948,306100000.0
2007-10-23 04:56:00,2.39475,2.39475,2.3945,2.39455,213900000.0
2007-10-23 04:57:00,2.39455,2.39475,2.3945,2.3946,109300000.0
2007-10-23 04:58:00,2.3946,2.39495,2.39435,2.39465,390400000.0
2007-10-23 04:59:00,2.3948,2.39515,2.3947,2.3951,450600000.0
2007-10-23 05:00:00,2.3951,2.3954,2.3948,2.39515,599700000.0
2007-10-23 05:01:00,2.39515,2.3952,2.39475,2.39495,413600000.0
2007-10-23 05:02:00,2.395,2.39515,2.3947,2.3948,418400000.0
2007-10-23 05:03:00,2.3948,2.39505,2.3948,2.39505,127600000.0
2007-10-23 05:04:00,2.39505,2.3953,2.39495,2.39515,90400000.0
2007-10-23 05:05:00,2.39515,2.39515,2.3949,2.3949,189600000.0
2007-10-23 05:06:00,2.3949,2.3949,2.39465,2.3949,180000000.0
2007-10-23 05:07:00,2.3949,2.395,2.3948,2.3949,56800000.0
2007-10-23 05:08:00,2.3949,2.39515,2.3949,2.39515,199600000.0
2007-10-23 05:09:00,2.39515,2.3952,2.3949,2.395,117600000.0
2007-10-23 05:10:00,2.395,2.3951,2.39495,2.395,215400000.0
2007-10-23 05:11:00,2.395,2.395,2.3948,2.39485,213600000.0
2007-10-23 05:12:00,2.39485,2.395,2.39475,2.39495,188000000.0
2007-10-23 05:13:00,2.39495,2.3952,2.39495,2.39495,417000000.0
2007-10-23 05:14:00,2.39505,2.39505,2.39495,2.39495,284600000.0
2007-10-23 05:15:00,2.39495,2.395,2.3949,2.395,219100000.0
2007-10-23 05:16:00,2.39495,2.395,2.3949,2.395,129200000.0
2007-10-23 05:17:00,2.395,2.395,2.3947,2.3948,114400000.0
2007-10-23 05:18:00,2.3948,2.3948,2.3944,2.3945,187200000.0
2007-10-23 05:19:00,2.3945,2.3947,2.39445,2.3945,130400000.0
2007-10-23 05:20:00,2.3945,2.39455,2.39435,2.3945,150400000.0
2007-10-23 05:21:00,2.3945,2.39475,2.3945,2.3947,130400000.0
2007-10-23 05:22:00,2.39465,2.39465,2.3946,2.3946,49200000.0
2007-10-23 05:23:00,2.3946,2.3946,2.3944,2.3946,96800000.0
2007-10-23 05:24:00,2.3946,2.3946,2.3944,2.3945,98000000.0
2007-10-23 05:25:00,2.3945,2.3946,2.3945,2.3946,74400000.0
2007-10-23 05:26:00,2.3946,2.3946,2.3945,2.3946,134400000.0
2007-10-23 05:27:00,2.3946,2.3948,2.39445,2.3948,116400000.0
2007-10-23 05:28:00,2.3948,2.3949,2.39475,2.39475,127200000.0
2007-10-23 05:29:00,2.39475,2.3949,2.3947,2.3949,60800000.0
2007-10-23 05:30:00,2.3949,2.3952,2.39485,2.3952,16000000.0
2007-10-23 05:31:00,2.3952,2.3952,2.39505,2.3952,84800000.0
2007-10-23 05:32:00,2.3952,2.3952,2.39475,2.3949,202400000.0
2007-10-23 05:33:00,2.3949,2.3951,2.3949,2.3949,138800000.0
2007-10-23 05:34:00,2.3949,2.3951,2.3949,2.39495,99200000.0
2007-10-23 05:35:00,2.39495,2.39535,2.39495,2.39525,205400000.0
2007-10-23 05:36:00,2.39525,2.3953,2.39495,2.39495,183200000.0
2007-10-23 05:37:00,2.39495,2.395,2.39475,2.39475,488400000.0
2007-10-23 05:38:00,2.39485,2.3951,2.39475,2.39495,459300000.0
2007-10-23 05:39:00,2.39495,2.3953,2.39495,2.39505,195200000.0
2007-10-23 05:40:00,2.39505,2.39545,2.39495,2.39535,160100000.0
2007-10-23 05:41:00,2.39535,2.3957,2.39535,2.3957,46400000.0
2007-10-23 05:42:00,2.39565,2.3963,2.39555,2.3958,332500000.0
2007-10-23 05:43:00,2.3958,2.39585,2.39555,2.39585,229500000.0
2007-10-23 05:44:00,2.39565,2.3962,2.3953,2.3962,334700000.0
2007-10-23 05:45:00,2.3962,2.3963,2.3958,2.396,339700000.0
2007-10-23 05:46:00,2.39605,2.3967,2.3959,2.3966,271100000.0
2007-10-23 05:47:00,2.3966,2.3966,2.39585,2.39615,160000000.0
2007-10-23 05:48:00,2.39615,2.39645,2.39605,2.39645,163100000.0
2007-10-23 05:49:00,2.39645,2.3966,2.3964,2.3966,118400000.0
2007-10-23 05:50:00,2.3966,2.3966,2.39615,2.39615,366000000.0
2007-10-23 05:51:00,2.39615,2.3965,2.39595,2.3965,239200000.0
2007-10-23 05:52:00,2.3965,2.3968,2.3962,2.3962,172800000.0
2007-10-23 05:53:00,2.3962,2.39685,2.39515,2.39515,328000000.0
2007-10-23 05:54:00,2.39515,2.3957,2.39515,2.39545,238500000.0
2007-10-23 05:55:00,2.39545,2.3959,2.3952,2.3956,275000000.0
2007-10-23 05:56:00,2.3956,2.39615,2.3956,2.39615,369200000.0
2007-10-23 05:57:00,2.39615,2.3963,2.3958,2.3959,324200000.0
2007-10-23 05:58:00,2.3959,2.3963,2.3959,2.3961,284000000.0
2007-10-23 05:59:00,2.3961,2.3961,2.39585,2.39585,173600000.0
2007-10-23 06:00:00,2.39585,2.396,2.3955,2.3956,436400000.0
2007-10-23 06:01:00,2.3956,2.3956,2.39545,2.3955,189400000.0
2007-10-23 06:02:00,2.3955,2.3956,2.39545,2.39545,151200000.0
2007-10-23 06:03:00,2.39545,2.3957,2.3954,2.3957,216400000.0
2007-10-23 06:04:00,2.3957,2.3957,2.3956,2.3957,120500000.0
2007-10-23 06:05:00,2.3957,2.3959,2.3956,2.3958,179200000.0
2007-10-23 06:06:00,2.3958,2.3963,2.3958,2.39625,201500000.0
2007-10-23 06:07:00,2.3963,2.3963,2.3959,2.3962,200000000.0
2007-10-23 06:08:00,2.3962,2.3968,2.3962,2.3968,140800000.0
2007-10-23 06:09:00,2.3968,2.3968,2.3956,2.39595,262900000.0
2007-10-23 06:10:00,2.39595,2.396,2.3954,2.3957,336200000.0
2007-10-23 06:11:00,2.3957,2.39575,2.39465,2.3952,404400000.0
2007-10-23 06:12:00,2.39515,2.3954,2.3949,2.395,415000000.0
2007-10-23 06:13:00,2.395,2.3953,2.39475,2.3949,440000000.0
2007-10-23 06:14:00,2.3949,2.3952,2.39475,2.395,476700000.0
2007-10-23 06:15:00,2.395,2.39505,2.3945,2.3946,362900000.0
2007-10-23 06:16:00,2.3946,2.3954,2.3944,2.3952,316900000.0
2007-10-23 06:17:00,2.3952,2.3952,2.395,2.3952,195200000.0
2007-10-23 06:18:00,2.3952,2.3952,2.3945,2.3945,246400000.0
2007-10-23 06:19:00,2.3945,2.3946,2.39415,2.39455,315100000.0
2007-10-23 06:20:00,2.3946,2.3946,2.39445,2.39445,217300000.0
2007-10-23 06:21:00,2.39445,2.3947,2.39415,2.3945,341200000.0
2007-10-23 06:22:00,2.3945,2.3946,2.39425,2.39445,352800000.0
2007-10-23 06:23:00,2.39445,2.39445,2.3943,2.3943,180100000.0
2007-10-23 06:24:00,2.3943,2.3943,2.3942,2.3943,210400000.0
2007-10-23 06:25:00,2.3943,2.3945,2.39405,2.39405,114400000.0
2007-10-23 06:26:00,2.39415,2.3944,2.39385,2.3942,374300000.0
2007-10-23 06:27:00,2.3942,2.3942,2.3942,2.3942,84800000.0
2007-10-23 06:28:00,2.3942,2.3944,2.39415,2.3942,249800000.0
2007-10-23 06:29:00,2.3942,2.39425,2.3939,2.394,200300000.0
2007-10-23 06:30:00,2.394,2.3946,2.3939,2.3942,358000000.0
2007-10-23 06:31:00,2.3943,2.3944,2.3941,2.3942,386000000.0
2007-10-23 06:32:00,2.3942,2.3944,2.3939,2.3939,336900000.0
2007-10-23 06:33:00,2.394,2.3945,2.394,2.3942,262000000.0
2007-10-23 06:34:00,2.3942,2.3944,2.39405,2.3944,122200000.0
2007-10-23 06:35:00,2.3943,2.3945,2.3943,2.3945,189400000.0
2007-10-23 06:36:00,2.3945,2.3946,2.3943,2.3943,398200000.0
2007-10-23 06:37:00,2.3943,2.3948,2.3943,2.3946,387600000.0
2007-10-23 06:38:00,2.3946,2.3946,2.3943,2.3943,237900000.0
2007-10-23 06:39:00,2.3943,2.3944,2.39365,2.39385,286400000.0
2007-10-23 06:40:00,2.39385,2.3943,2.3937,2.3943,313200000.0
2007-10-23 06:41:00,2.3943,2.3945,2.3935,2.39365,478300000.0
2007-10-23 06:42:00,2.39375,2.39405,2.3934,2.39395,350000000.0
2007-10-23 06:43:00,2.39395,2.39405,2.39375,2.3939,347800000.0
2007-10-23 06:44:00,2.3939,2.3943,2.39375,2.39385,390300000.0
2007-10-23 06:45:00,2.39385,2.3939,2.39375,2.3938,243400000.0
2007-10-23 06:46:00,2.3938,2.3938,2.3934,2.39355,320400000.0
2007-10-23 06:47:00,2.3935,2.39395,2.39345,2.39355,342600000.0
2007-10-23 06:48:00,2.39355,2.39365,2.39255,2.39255,232000000.0
2007-10-23 06:49:00,2.39255,2.39375,2.39255,2.3935,376800000.0
2007-10-23 06:50:00,2.39355,2.3941,2.3935,2.3936,291200000.0
2007-10-23 06:51:00,2.3936,2.394,2.3936,2.39375,157300000.0
2007-10-23 06:52:00,2.39375,2.394,2.3936,2.3937,222400000.0
2007-10-23 06:53:00,2.3937,2.3939,2.3936,2.3938,188800000.0
2007-10-23 06:54:00,2.3937,2.3938,2.3936,2.3938,246700000.0
2007-10-23 06:55:00,2.3938,2.3938,2.3936,2.39365,69600000.0
2007-10-23 06:56:00,2.39365,2.39375,2.39365,2.39375,124800000.0
2007-10-23 06:57:00,2.39365,2.39415,2.39365,2.3941,190400000.0
2007-10-23 06:58:00,2.3941,2.3944,2.39405,2.39415,187200000.0
2007-10-23 06:59:00,2.39415,2.39465,2.39415,2.39455,221600000.0
2007-10-23 07:00:00,2.39455,2.39455,2.39435,2.39435,201300000.0
2007-10-23 07:01:00,2.39435,2.39435,2.3941,2.39435,288800000.0
2007-10-23 07:02:00,2.3944,2.3944,2.3941,2.39435,154000000.0
2007-10-23 07:03:00,2.3944,2.3946,2.3942,2.39425,349400000.0
2007-10-23 07:04:00,2.39425,2.39425,2.39355,2.39365,374600000.0
2007-10-23 07:05:00,2.39365,2.3937,2.3935,2.3937,303200000.0
2007-10-23 07:06:00,2.3937,2.3937,2.3936,2.3936,200000000.0
2007-10-23 07:07:00,2.3936,2.394,2.3936,2.3936,292000000.0
2007-10-23 07:08:00,2.3936,2.3936,2.3936,2.3936,80600000.0
2007-10-23 07:09:00,2.3936,2.3937,2.3936,2.3936,59900000.0
2007-10-23 07:10:00,2.3936,2.3937,2.3936,2.3936,85100000.0
2007-10-23 07:11:00,2.3936,2.3939,2.3936,2.3938,138800000.0
2007-10-23 07:12:00,2.3938,2.3943,2.3936,2.3936,221200000.0
2007-10-23 07:13:00,2.3936,2.39385,2.3936,2.3938,94100000.0
2007-10-23 07:14:00,2.39375,2.394,2.39365,2.39395,240800000.0
2007-10-23 07:15:00,2.39395,2.39395,2.3934,2.39355,313100000.0
2007-10-23 07:16:00,2.39355,2.3937,2.39355,2.39365,108400000.0
2007-10-23 07:17:00,2.39365,2.39395,2.39365,2.39395,173900000.0
2007-10-23 07:18:00,2.39395,2.394,2.39385,2.394,176800000.0
2007-10-23 07:19:00,2.394,2.394,2.39365,2.39365,300000000.0
2007-10-23 07:20:00,2.39365,2.39375,2.39355,2.3936,256200000.0
2007-10-23 07:21:00,2.3936,2.39425,2.39335,2.3942,355000000.0
2007-10-23 07:22:00,2.3942,2.3944,2.394,2.3943,288400000.0
2007-10-23 07:23:00,2.3943,2.3948,2.3943,2.3947,151200000.0
2007-10-23 07:24:00,2.39455,2.39455,2.3942,2.39425,361300000.0
2007-10-23 07:25:00,2.39425,2.39425,2.39385,2.39415,398000000.0
2007-10-23 07:26:00,2.39415,2.3942,2.3939,2.3942,444100000.0
2007-10-23 07:27:00,2.3942,2.3942,2.39395,2.394,227200000.0
2007-10-23 07:28:00,2.394,2.39405,2.39395,2.39395,135400000.0
2007-10-23 07:29:00,2.39395,2.3941,2.39375,2.3938,309300000.0
2007-10-23 07:30:00,2.39385,2.394,2.3937,2.3937,220700000.0
2007-10-23 07:31:00,2.3937,2.3938,2.3936,2.3938,190800000.0
2007-10-23 07:32:00,2.3938,2.39425,2.39375,2.3941,347200000.0
2007-10-23 07:33:00,2.3941,2.39435,2.3939,2.39435,329600000.0
2007-10-23 07:34:00,2.39435,2.3945,2.3943,2.3943,202400000.0
2007-10-23 07:35:00,2.3943,2.3946,2.3942,2.3946,218700000.0
2007-10-23 07:36:00,2.3946,2.39465,2.3943,2.39445,293600000.0
2007-10-23 07:37:00,2.39445,2.3948,2.39445,2.3946,271200000.0
2007-10-23 07:38:00,2.3946,2.3948,2.3946,2.3946,176000000.0
2007-10-23 07:39:00,2.3946,2.395,2.3946,2.39465,217600000.0
2007-10-23 07:40:00,2.39465,2.39545,2.39465,2.3951,476500000.0
2007-10-23 07:41:00,2.39535,2.39585,2.39515,2.39575,423200000.0
2007-10-23 07:42:00,2.39575,2.3958,2.3946,2.39485,595900000.0
2007-10-23 07:43:00,2.3949,2.39535,2.3945,2.3947,346300000.0
2007-10-23 07:44:00,2.3947,2.39475,2.3944,2.39465,468000000.0
2007-10-23 07:45:00,2.39465,2.3949,2.39455,2.39475,328800000.0
2007-10-23 07:46:00,2.39475,2.3952,2.3945,2.3951,297600000.0
2007-10-23 07:47:00,2.39505,2.39525,2.3947,2.3947,370400000.0
2007-10-23 07:48:00,2.3947,2.3948,2.39395,2.39405,456800000.0
2007-10-23 07:49:00,2.39405,2.3943,2.39355,2.3936,656700000.0
2007-10-23 07:50:00,2.39365,2.3942,2.3936,2.39395,549600000.0
2007-10-23 07:51:00,2.3939,2.3945,2.39385,2.39435,525400000.0
2007-10-23 07:52:00,2.3945,2.39465,2.39385,2.394,749000000.0
2007-10-23 07:53:00,2.394,2.3944,2.39355,2.39355,420100000.0
2007-10-23 07:54:00,2.39355,2.39375,2.39335,2.39365,335500000.0
2007-10-23 07:55:00,2.39375,2.39375,2.39345,2.3935,204000000.0
2007-10-23 07:56:00,2.3936,2.39365,2.3935,2.39365,258100000.0
2007-10-23 07:57:00,2.39365,2.3938,2.39325,2.3936,270400000.0
2007-10-23 07:58:00,2.3936,2.3939,2.3936,2.39365,508000000.0
2007-10-23 07:59:00,2.3936,2.3937,2.39305,2.39305,236600000.0
2007-10-23 08:00:00,2.393,2.393,2.3917,2.39175,628200000.0
2007-10-23 08:01:00,2.39175,2.3925,2.39175,2.3924,452700000.0
2007-10-23 08:02:00,2.3924,2.3932,2.3924,2.39305,482600000.0
2007-10-23 08:03:00,2.39305,2.39325,2.39255,2.39265,323700000.0
2007-10-23 08:04:00,2.3927,2.3933,2.39265,2.3931,516400000.0
2007-10-23 08:05:00,2.3932,2.39335,2.39275,2.3932,385200000.0
2007-10-23 08:06:00,2.3932,2.3938,2.39305,2.3938,436000000.0
2007-10-23 08:07:00,2.39375,2.3938,2.3928,2.3929,585600000.0
2007-10-23 08:08:00,2.3929,2.393,2.3922,2.3924,491200000.0
2007-10-23 08:09:00,2.3924,2.3924,2.39195,2.3924,504100000.0
2007-10-23 08:10:00,2.3924,2.3926,2.392,2.3922,536800000.0
2007-10-23 08:11:00,2.3922,2.39225,2.39175,2.3921,523900000.0
2007-10-23 08:12:00,2.3921,2.3925,2.39185,2.39225,362400000.0
2007-10-23 08:13:00,2.39225,2.39225,2.39165,2.39205,408000000.0
2007-10-23 08:14:00,2.39205,2.3928,2.39195,2.3926,514700000.0
2007-10-23 08:15:00,2.3926,2.39415,2.39235,2.39415,543600000.0
2007-10-23 08:16:00,2.39415,2.3952,2.39395,2.39515,582700000.0
2007-10-23 08:17:00,2.39515,2.39525,2.3947,2.3949,836500000.0
2007-10-23 08:18:00,2.3949,2.39515,2.39455,2.39515,554400000.0
2007-10-23 08:19:00,2.39515,2.39545,2.39485,2.39495,494000000.0
2007-10-23 08:20:00,2.39495,2.39555,2.39485,2.39555,448800000.0
2007-10-23 08:21:00,2.3956,2.3961,2.3954,2.3954,474800000.0
2007-10-23 08:22:00,2.3954,2.3955,2.39485,2.39485,213200000.0
2007-10-23 08:23:00,2.39485,2.3951,2.39475,2.39485,346000000.0
2007-10-23 08:24:00,2.3948,2.3949,2.3946,2.3946,365600000.0
2007-10-23 08:25:00,2.3946,2.3952,2.3946,2.39475,477500000.0
2007-10-23 08:26:00,2.3947,2.3953,2.3947,2.3951,554500000.0
2007-10-23 08:27:00,2.3951,2.3953,2.39485,2.3953,506400000.0
2007-10-23 08:28:00,2.3953,2.3953,2.3948,2.3951,487600000.0
2007-10-23 08:29:00,2.39505,2.3954,2.3949,2.3951,356000000.0
2007-10-23 08:30:00,2.3951,2.3951,2.3947,2.3947,101600000.0
2007-10-23 08:31:00,2.3947,2.395,2.3945,2.3949,406300000.0
2007-10-23 08:32:00,2.3949,2.3953,2.3948,2.39515,437200000.0
2007-10-23 08:33:00,2.39515,2.3953,2.3947,2.39495,535800000.0
2007-10-23 08:34:00,2.395,2.3951,2.39485,2.39495,469800000.0
2007-10-23 08:35:00,2.3949,2.3956,2.3948,2.3955,391100000.0
2007-10-23 08:36:00,2.3955,2.3956,2.3954,2.3955,292900000.0
2007-10-23 08:37:00,2.3955,2.3955,2.39505,2.39525,499700000.0
2007-10-23 08:38:00,2.39525,2.3954,2.3949,2.395,346300000.0
2007-10-23 08:39:00,2.395,2.3952,2.3945,2.3947,351200000.0
2007-10-23 08:40:00,2.3947,2.3948,2.3934,2.3939,359700000.0
2007-10-23 08:41:00,2.3939,2.39415,2.39345,2.3937,662500000.0
2007-10-23 08:42:00,2.3937,2.39375,2.3932,2.3933,427200000.0
2007-10-23 08:43:00,2.39335,2.39355,2.39315,2.39335,515600000.0
2007-10-23 08:44:00,2.39335,2.3934,2.39255,2.39255,488800000.0
2007-10-23 08:45:00,2.39255,2.39285,2.39205,2.39255,521900000.0
2007-10-23 08:46:00,2.39255,2.3929,2.39235,2.39255,595600000.0
2007-10-23 08:47:00,2.39255,2.3929,2.39245,2.3927,825200001.0
2007-10-23 08:48:00,2.3927,2.39305,2.39265,2.39295,600199999.0
2007-10-23 08:49:00,2.3929,2.3932,2.39275,2.393,272400000.0
2007-10-23 08:50:00,2.393,2.3939,2.39295,2.3939,488800000.0
2007-10-23 08:51:00,2.3939,2.394,2.39325,2.39355,506200000.0
2007-10-23 08:52:00,2.39355,2.39355,2.3932,2.3932,309200000.0
2007-10-23 08:53:00,2.3932,2.3936,2.3931,2.3935,528400000.0
2007-10-23 08:54:00,2.3935,2.394,2.39305,2.3931,586200000.0
2007-10-23 08:55:00,2.39305,2.3936,2.39295,2.3934,685400003.0
2007-10-23 08:56:00,2.39335,2.3936,2.39305,2.39305,540900000.0
2007-10-23 08:57:00,2.3932,2.3934,2.393,2.3932,601300000.0
2007-10-23 08:58:00,2.3932,2.3936,2.3932,2.3932,328800000.0
2007-10-23 08:59:00,2.3932,2.39335,2.393,2.39315,261900000.0
2007-10-23 09:00:00,2.3932,2.3935,2.3931,2.3932,499300000.0
2007-10-23 09:01:00,2.3932,2.3934,2.39295,2.3934,223400000.0
2007-10-23 09:02:00,2.3934,2.3936,2.39335,2.3936,302300000.0
2007-10-23 09:03:00,2.39345,2.3936,2.39305,2.39345,200400000.0
2007-10-23 09:04:00,2.39345,2.3935,2.39275,2.3934,290562500.0
2007-10-23 09:05:00,2.3934,2.39365,2.39285,2.39305,210800000.0
2007-10-23 09:06:00,2.39305,2.3932,2.39285,2.3931,45350300.0
2007-10-23 09:07:00,2.3931,2.39355,2.39275,2.39345,755200000.0
2007-10-23 09:08:00,2.39355,2.3936,2.39305,2.39305,558300002.0
2007-10-23 09:09:00,2.39305,2.3939,2.39295,2.3938,728800000.0
2007-10-23 09:10:00,2.3938,2.3944,2.39375,2.39385,610800000.0
2007-10-23 09:11:00,2.39385,2.39385,2.39355,2.39365,1037200000.0
2007-10-23 09:12:00,2.39365,2.394,2.3934,2.39355,743200000.0
2007-10-23 09:13:00,2.39355,2.3943,2.39345,2.3942,940200000.0
2007-10-23 09:14:00,2.3943,2.3944,2.39385,2.39405,1264700000.0
2007-10-23 09:15:00,2.39405,2.39435,2.39365,2.39395,796900000.0
2007-10-23 09:16:00,2.39385,2.39425,2.39355,2.39355,362625000.0
2007-10-23 09:17:00,2.39355,2.39385,2.3935,2.3936,89912500.0
2007-10-23 09:18:00,2.3936,2.3937,2.39305,2.3937,229175000.0
2007-10-23 09:19:00,2.3937,2.3938,2.39345,2.3938,43812500.0
2007-10-23 09:20:00,2.3938,2.3938,2.39315,2.39315,458312500.0
2007-10-23 09:21:00,2.39315,2.3937,2.39305,2.3934,756099999.0
2007-10-23 09:22:00,2.3934,2.3935,2.39295,2.39315,941000002.0
2007-10-23 09:23:00,2.39315,2.3933,2.3925,2.3925,597300000.0
2007-10-23 09:24:00,2.39255,2.3928,2.39225,2.39235,897600003.0
2007-10-23 09:25:00,2.39235,2.3927,2.3922,2.3926,837000000.0
2007-10-23 09:26:00,2.3926,2.39265,2.39245,2.39255,664799999.0
2007-10-23 09:27:00,2.39255,2.39265,2.3918,2.3918,695200000.0
2007-10-23 09:28:00,2.39185,2.39195,2.3916,2.39175,1158200000.0
2007-10-23 09:29:00,2.39175,2.39185,2.39165,2.39175,805400001.0
2007-10-23 09:30:00,2.39175,2.39205,2.39165,2.39195,569300000.0
2007-10-23 09:31:00,2.39195,2.3924,2.39185,2.39215,591000000.0
2007-10-23 09:32:00,2.39215,2.39235,2.39165,2.39165,703100000.0
2007-10-23 09:33:00,2.39165,2.39165,2.39095,2.3912,941600000.0
2007-10-23 09:34:00,2.39125,2.39165,2.3911,2.39135,955300000.0
2007-10-23 09:35:00,2.39135,2.3914,2.39125,2.39135,1190800000.0
2007-10-23 09:36:00,2.3913,2.39165,2.3913,2.3916,452700000.0
2007-10-23 09:37:00,2.39165,2.39165,2.3914,2.39145,544400000.0
2007-10-23 09:38:00,2.39145,2.39155,2.39105,2.3913,517600002.0
2007-10-23 09:39:00,2.3913,2.39135,2.39085,2.39085,459200000.0
2007-10-23 09:40:00,2.39095,2.39135,2.3909,2.39135,395600000.0
2007-10-23 09:41:00,2.3912,2.39135,2.39055,2.39075,481900000.0
2007-10-23 09:42:00,2.39065,2.39115,2.3906,2.3909,1110500001.0
2007-10-23 09:43:00,2.3909,2.391,2.39065,2.39095,873999999.0
2007-10-23 09:44:00,2.39095,2.39125,2.3909,2.39105,519600000.0
2007-10-23 09:45:00,2.39105,2.3912,2.3908,2.39105,579099998.0
2007-10-23 09:46:00,2.39105,2.39175,2.39095,2.3917,478000000.0
2007-10-23 09:47:00,2.3917,2.39185,2.39145,2.39145,497200000.0
2007-10-23 09:48:00,2.39145,2.39185,2.39135,2.3918,487300000.0
2007-10-23 09:49:00,2.3918,2.3919,2.39145,2.39145,399600000.0
2007-10-23 09:50:00,2.39145,2.39155,2.39105,2.39145,382800000.0
2007-10-23 09:51:00,2.39145,2.39145,2.391,2.39135,619300000.0
2007-10-23 09:52:00,2.39125,2.3913,2.3906,2.39065,596200000.0
2007-10-23 09:53:00,2.39065,2.39065,2.39005,2.39015,1012900000.0
2007-10-23 09:54:00,2.39015,2.39025,2.38985,2.3899,853200000.0
2007-10-23 09:55:00,2.38985,2.39005,2.3893,2.38965,893700001.0
2007-10-23 09:56:00,2.38965,2.38965,2.38805,2.38805,846500000.0
2007-10-23 09:57:00,2.38795,2.38845,2.38785,2.3883,1281200000.0
2007-10-23 09:58:00,2.3883,2.38865,2.38805,2.38845,621300000.0
2007-10-23 09:59:00,2.38845,2.389,2.38825,2.38885,548100000.0
2007-10-23 10:00:00,2.38885,2.39005,2.38865,2.38995,533200000.0
2007-10-23 10:01:00,2.38995,2.3908,2.38985,2.39065,1099300000.0
2007-10-23 10:02:00,2.39075,2.39125,2.39065,2.39115,621200000.0
2007-10-23 10:03:00,2.39115,2.3912,2.3907,2.39075,383200000.0
2007-10-23 10:04:00,2.39075,2.39095,2.3907,2.39085,442800000.0
2007-10-23 10:05:00,2.39085,2.39125,2.39075,2.39125,493100000.0
2007-10-23 10:06:00,2.39125,2.3918,2.39125,2.39135,937400000.0
2007-10-23 10:07:00,2.3914,2.39195,2.39135,2.3919,795100000.0
2007-10-23 10:08:00,2.3919,2.39265,2.3919,2.39225,739900000.0
2007-10-23 10:09:00,2.39225,2.39245,2.39205,2.39215,336800000.0
2007-10-23 10:10:00,2.39215,2.3922,2.3917,2.3918,386000000.0
2007-10-23 10:11:00,2.3918,2.392,2.39165,2.392,284800000.0
2007-10-23 10:12:00,2.39185,2.3926,2.39185,2.3925,514400000.0
2007-10-23 10:13:00,2.3925,2.3929,2.3924,2.3928,648000000.0
2007-10-23 10:14:00,2.39275,2.39275,2.39215,2.39235,985099999.0
2007-10-23 10:15:00,2.39235,2.3931,2.392,2.3929,829499999.0
2007-10-23 10:16:00,2.3929,2.3935,2.39285,2.39335,852900000.0
2007-10-23 10:17:00,2.39335,2.3939,2.39325,2.39355,753600000.0
2007-10-23 10:18:00,2.39355,2.39405,2.39355,2.39395,1108799999.0
2007-10-23 10:19:00,2.39395,2.39465,2.39365,2.39415,868000000.0
2007-10-23 10:20:00,2.39415,2.39425,2.39305,2.3933,1135300000.0
2007-10-23 10:21:00,2.3933,2.3933,2.39275,2.39305,1219000000.0
2007-10-23 10:22:00,2.39315,2.39315,2.39255,2.3929,960300002.0
2007-10-23 10:23:00,2.3929,2.3931,2.3928,2.39295,1173900000.0
2007-10-23 10:24:00,2.39295,2.39315,2.39285,2.39295,1037199999.0
2007-10-23 10:25:00,2.39295,2.3931,2.39265,2.3928,731600000.0
2007-10-23 10:26:00,2.3928,2.39315,2.39255,2.39275,749000000.0
2007-10-23 10:27:00,2.39275,2.3934,2.39275,2.3934,705600000.0
2007-10-23 10:28:00,2.3933,2.39395,2.3933,2.39355,534499999.0
2007-10-23 10:29:00,2.39365,2.39385,2.39345,2.39385,909099999.0
2007-10-23 10:30:00,2.3939,2.39415,2.3936,2.3939,481200000.0
2007-10-23 10:31:00,2.3939,2.39495,2.3937,2.39465,850699999.0
2007-10-23 10:32:00,2.3946,2.39555,2.3945,2.39535,805200000.0
2007-10-23 10:33:00,2.39535,2.39565,2.3949,2.39545,1164600000.0
2007-10-23 10:34:00,2.39545,2.39545,2.395,2.39525,1095700000.0
2007-10-23 10:35:00,2.39525,2.3953,2.39485,2.395,612400000.0
2007-10-23 10:36:00,2.39505,2.39535,2.39485,2.39525,864400000.0
2007-10-23 10:37:00,2.39535,2.39555,2.39505,2.39505,1299800000.0
2007-10-23 10:38:00,2.3951,2.39515,2.39415,2.39415,1318800000.0
2007-10-23 10:39:00,2.3943,2.3946,2.39425,2.39445,767500000.0
2007-10-23 10:40:00,2.39445,2.3947,2.39425,2.39455,747700000.0
2007-10-23 10:41:00,2.39455,2.3947,2.39445,2.3945,343200000.0
2007-10-23 10:42:00,2.3945,2.39465,2.39415,2.39415,748700000.0
2007-10-23 10:43:00,2.39435,2.39445,2.39395,2.39395,917800000.0
2007-10-23 10:44:00,2.3942,2.3944,2.394,2.39425,556200000.0
2007-10-23 10:45:00,2.39425,2.39455,2.39425,2.3944,603900000.0
2007-10-23 10:46:00,2.39445,2.39485,2.39415,2.39465,771800000.0
2007-10-23 10:47:00,2.39465,2.3948,2.3945,2.39455,413999999.0
2007-10-23 10:48:00,2.3946,2.39475,2.39445,2.39455,436299999.0
2007-10-23 10:49:00,2.3946,2.39465,2.3944,2.39455,612300003.0
2007-10-23 10:50:00,2.39455,2.3948,2.3943,2.3944,492800001.0
2007-10-23 10:51:00,2.3944,2.39445,2.3943,2.39435,480000000.0
2007-10-23 10:52:00,2.39435,2.39435,2.3942,2.3943,332800000.0
2007-10-23 10:53:00,2.3943,2.39475,2.3943,2.39465,449600000.0
2007-10-23 10:54:00,2.39455,2.3948,2.3945,2.39455,548800000.0
2007-10-23 10:55:00,2.39455,2.39465,2.39435,2.39455,602599997.0
2007-10-23 10:56:00,2.3946,2.395,2.39445,2.39475,976400000.0
2007-10-23 10:57:00,2.39475,2.39485,2.39445,2.3947,1038400000.0
2007-10-23 10:58:00,2.39485,2.39545,2.39465,2.3954,882699999.0
2007-10-23 10:59:00,2.3954,2.39565,2.3949,2.39525,956699997.0
2007-10-23 11:00:00,2.39525,2.3955,2.39475,2.39505,899900004.0
2007-10-23 11:01:00,2.39515,2.3952,2.39495,2.39505,571900000.0
2007-10-23 11:02:00,2.39505,2.3953,2.39485,2.39525,616900001.0
2007-10-23 11:03:00,2.39525,2.3956,2.39505,2.39515,797600000.0
2007-10-23 11:04:00,2.3951,2.3955,2.39505,2.3954,839800000.0
2007-10-23 11:05:00,2.3954,2.39585,2.39525,2.39565,452800000.0
2007-10-23 11:06:00,2.39565,2.39615,2.39565,2.39595,484800000.0
2007-10-23 11:07:00,2.39595,2.39695,2.39585,2.39695,563700000.0
2007-10-23 11:08:00,2.39695,2.398,2.39685,2.39695,1036300000.0
2007-10-23 11:09:00,2.39695,2.3982,2.39695,2.3982,1095200000.0
2007-10-23 11:10:00,2.3982,2.3999,2.39815,2.3995,1559199999.0
2007-10-23 11:11:00,2.3995,2.39965,2.39895,2.39905,1121000000.0
2007-10-23 11:12:00,2.39905,2.39905,2.39835,2.39835,912600000.0
2007-10-23 11:13:00,2.39845,2.39865,2.39805,2.39835,1093199998.0
2007-10-23 11:14:00,2.39835,2.39855,2.39795,2.39815,1335000002.0
2007-10-23 11:15:00,2.39815,2.3982,2.39775,2.39795,1204500000.0
2007-10-23 11:16:00,2.39785,2.39855,2.39785,2.3983,1091100000.0
2007-10-23 11:17:00,2.3983,2.3984,2.3981,2.3981,656900000.0
2007-10-23 11:18:00,2.3981,2.39845,2.3979,2.39835,792200000.0
2007-10-23 11:19:00,2.39835,2.39855,2.39815,2.39845,511600000.0
2007-10-23 11:20:00,2.39845,2.39865,2.39835,2.39855,633800000.0
2007-10-23 11:21:00,2.39855,2.3987,2.39825,2.39835,368600000.0
2007-10-23 11:22:00,2.39835,2.39845,2.39815,2.39815,327000000.0
2007-10-23 11:23:00,2.39815,2.3982,2.39775,2.3981,590100000.0
2007-10-23 11:24:00,2.3981,2.39885,2.39795,2.39885,699900001.0
2007-10-23 11:25:00,2.3988,2.399,2.39865,2.39885,718800000.0
2007-10-23 11:26:00,2.39885,2.3991,2.39865,2.3989,413300000.0
2007-10-23 11:27:00,2.3989,2.3994,2.3987,2.3989,472400000.0
2007-10-23 11:28:00,2.3989,2.3991,2.39885,2.3991,417400000.0
2007-10-23 11:29:00,2.3991,2.3993,2.3989,2.3993,473500000.0
2007-10-23 11:30:00,2.3992,2.4,2.39895,2.39985,780600000.0
2007-10-23 11:31:00,2.39985,2.40015,2.39955,2.3998,991400002.0
2007-10-23 11:32:00,2.3998,2.4008,2.3998,2.40075,494600000.0
2007-10-23 11:33:00,2.4008,2.4008,2.40035,2.4006,435800000.0
2007-10-23 11:34:00,2.4006,2.4006,2.40015,2.4004,585000000.0
2007-10-23 11:35:00,2.4004,2.40055,2.4001,2.40015,185000000.0
2007-10-23 11:36:00,2.4002,2.40025,2.39985,2.4001,262000000.0
2007-10-23 11:37:00,2.4001,2.40015,2.39985,2.39995,581200000.0
2007-10-23 11:38:00,2.39995,2.40005,2.39875,2.39905,1601700003.0
2007-10-23 11:39:00,2.39905,2.39945,2.39885,2.39905,1204200000.0
2007-10-23 11:40:00,2.39905,2.39905,2.39845,2.39885,884800000.0
2007-10-23 11:41:00,2.3988,2.39895,2.3987,2.39875,750799996.0
2007-10-23 11:42:00,2.3987,2.39885,2.39825,2.39855,1005600005.0
2007-10-23 11:43:00,2.39845,2.39915,2.39835,2.39905,369200000.0
2007-10-23 11:44:00,2.39895,2.3992,2.3989,2.39905,536800000.0
2007-10-23 11:45:00,2.39905,2.40015,2.39895,2.40015,757399999.0
2007-10-23 11:46:00,2.40025,2.40075,2.40005,2.40035,1688300016.0
2007-10-23 11:47:00,2.40035,2.40115,2.40035,2.40095,1072800001.0
2007-10-23 11:48:00,2.40095,2.402,2.40085,2.402,518500000.0
2007-10-23 11:49:00,2.40185,2.40255,2.4018,2.4021,354900000.0
2007-10-23 11:50:00,2.4021,2.4025,2.40175,2.4018,514500000.0
2007-10-23 11:51:00,2.40175,2.40255,2.4016,2.4023,649300000.0
2007-10-23 11:52:00,2.4023,2.4023,2.40145,2.40165,535900000.0
2007-10-23 11:53:00,2.4017,2.4017,2.40135,2.4014,366600001.0
2007-10-23 11:54:00,2.4014,2.40155,2.4012,2.4012,196900000.0
2007-10-23 11:55:00,2.4012,2.4012,2.40095,2.40095,249600000.0
2007-10-23 11:56:00,2.40095,2.4012,2.40075,2.40095,491500003.0
2007-10-23 11:57:00,2.401,2.4011,2.40035,2.4007,449700000.0
2007-10-23 11:58:00,2.4008,2.4008,2.40025,2.4004,462600000.0
2007-10-23 11:59:00,2.40035,2.40045,2.39995,2.39995,659800002.0
2007-10-23 12:00:00,2.40005,2.40015,2.39725,2.39835,956000002.0
2007-10-23 12:01:00,2.39855,2.39865,2.39765,2.3979,894800000.0
2007-10-23 12:02:00,2.3979,2.39805,2.39735,2.39745,599000000.0
2007-10-23 12:03:00,2.39745,2.3978,2.39725,2.39755,610200000.0
2007-10-23 12:04:00,2.3976,2.39785,2.39745,2.3976,706736801.0
2007-10-23 12:05:00,2.3976,2.39815,2.3976,2.3976,813200001.0
2007-10-23 12:06:00,2.39755,2.39765,2.3968,2.39685,723800000.0
2007-10-23 12:07:00,2.39685,2.39725,2.39645,2.39665,1032000001.0
2007-10-23 12:08:00,2.39665,2.39705,2.39635,2.39635,787000000.0
2007-10-23 12:09:00,2.39635,2.39645,2.39575,2.3958,851700000.0
2007-10-23 12:10:00,2.3958,2.39595,2.3953,2.3958,797000002.0
2007-10-23 12:11:00,2.3958,2.39595,2.3953,2.3953,457000000.0
2007-10-23 12:12:00,2.3953,2.39535,2.39465,2.39485,486600000.0
2007-10-23 12:13:00,2.39485,2.3958,2.39445,2.3958,1011400002.0
2007-10-23 12:14:00,2.3959,2.3962,2.39555,2.39575,572600000.0
2007-10-23 12:15:00,2.39575,2.3961,2.39545,2.3957,947900001.0
2007-10-23 12:16:00,2.3957,2.3959,2.39515,2.3956,813400000.0
2007-10-23 12:17:00,2.3956,2.39585,2.39535,2.39545,404300000.0
2007-10-23 12:18:00,2.39555,2.3958,2.39535,2.3958,326200000.0
2007-10-23 12:19:00,2.3958,2.3959,2.3956,2.39575,562700000.0
2007-10-23 12:20:00,2.3957,2.39635,2.39565,2.39625,531400000.0
2007-10-23 12:21:00,2.39625,2.3965,2.39595,2.396,818999999.0
2007-10-23 12:22:00,2.396,2.3962,2.3958,2.3958,605400000.0
2007-10-23 12:23:00,2.3958,2.3964,2.39575,2.39605,454600000.0
2007-10-23 12:24:00,2.39605,2.3962,2.39575,2.3958,465400000.0
2007-10-23 12:25:00,2.3958,2.3965,2.3958,2.39635,544800000.0
2007-10-23 12:26:00,2.39635,2.39645,2.39605,2.3961,272400002.0
2007-10-23 12:27:00,2.3961,2.3964,2.3959,2.396,563800000.0
2007-10-23 12:28:00,2.396,2.396,2.3955,2.3957,843400001.0
2007-10-23 12:29:00,2.3957,2.39595,2.3955,2.3958,508000001.0
2007-10-23 12:30:00,2.3958,2.39625,2.3958,2.39605,310600000.0
2007-10-23 12:31:00,2.39605,2.3976,2.396,2.39725,586200000.0
2007-10-23 12:32:00,2.39725,2.3977,2.39695,2.39715,564800000.0
2007-10-23 12:33:00,2.39715,2.3975,2.39705,2.3973,950900002.0
2007-10-23 12:34:00,2.39715,2.3973,2.3969,2.3969,540700006.0
2007-10-23 12:35:00,2.3969,2.3973,2.39625,2.39655,665799999.0
2007-10-23 12:36:00,2.39655,2.3968,2.39585,2.3959,731100000.0
2007-10-23 12:37:00,2.3959,2.39595,2.39565,2.39585,577600008.0
2007-10-23 12:38:00,2.39585,2.39625,2.3958,2.39625,487800000.0
2007-10-23 12:39:00,2.39625,2.39655,2.39605,2.39645,744300002.0
2007-10-23 12:40:00,2.39645,2.39665,2.3963,2.3966,817500002.0
2007-10-23 12:41:00,2.3966,2.39685,2.3962,2.3966,666099999.0
2007-10-23 12:42:00,2.3966,2.3966,2.39605,2.39615,373400000.0
2007-10-23 12:43:00,2.3961,2.3965,2.3961,2.39615,889399997.0
2007-10-23 12:44:00,2.39605,2.39615,2.39585,2.39585,712900000.0
2007-10-23 12:45:00,2.39585,2.39645,2.39575,2.39615,576800000.0
2007-10-23 12:46:00,2.39615,2.39645,2.3961,2.39625,488400000.0
2007-10-23 12:47:00,2.39625,2.3965,2.39615,2.3963,810200010.0
2007-10-23 12:48:00,2.39645,2.3967,2.39625,2.39665,450100000.0
2007-10-23 12:49:00,2.39665,2.39675,2.39655,2.39655,558000000.0
2007-10-23 12:50:00,2.39655,2.39665,2.3964,2.39665,624400000.0
2007-10-23 12:51:00,2.39665,2.39665,2.3963,2.3965,353000000.0
2007-10-23 12:52:00,2.3965,2.39685,2.3965,2.39675,501600000.0
2007-10-23 12:53:00,2.39675,2.39675,2.39605,2.3961,320600000.0
2007-10-23 12:54:00,2.3961,2.3961,2.39565,2.39585,650599997.0
2007-10-23 12:55:00,2.39595,2.39605,2.39565,2.3958,451000000.0
2007-10-23 12:56:00,2.3958,2.39645,2.3957,2.39645,484400000.0
2007-10-23 12:57:00,2.39645,2.39695,2.39645,2.39685,430400000.0
2007-10-23 12:58:00,2.39685,2.3971,2.3967,2.39675,408800000.0
2007-10-23 12:59:00,2.39685,2.397,2.39655,2.397,354200000.0
2007-10-23 13:00:00,2.397,2.39705,2.3965,2.39655,525200000.0
2007-10-23 13:01:00,2.39655,2.39675,2.39645,2.39655,598700001.0
2007-10-23 13:02:00,2.39645,2.3966,2.39585,2.396,557700000.0
2007-10-23 13:03:00,2.396,2.39615,2.39585,2.396,605500000.0
2007-10-23 13:04:00,2.39605,2.39605,2.39535,2.3954,529300000.0
2007-10-23 13:05:00,2.3954,2.39595,2.39525,2.39545,889400001.0
2007-10-23 13:06:00,2.3954,2.3957,2.39525,2.39555,704600001.0
2007-10-23 13:07:00,2.39555,2.39655,2.3954,2.39605,611800000.0
2007-10-23 13:08:00,2.39605,2.3979,2.39595,2.3978,734400000.0
2007-10-23 13:09:00,2.3978,2.39855,2.3976,2.39835,856700000.0
2007-10-23 13:10:00,2.39825,2.3984,2.39795,2.39805,918600000.0
2007-10-23 13:11:00,2.39805,2.3981,2.39745,2.39745,1048300000.0
2007-10-23 13:12:00,2.39745,2.39765,2.39725,2.3975,1157800006.0
2007-10-23 13:13:00,2.39755,2.39755,2.39725,2.39755,418300002.0
2007-10-23 13:14:00,2.39755,2.39795,2.39725,2.39795,603000003.0
2007-10-23 13:15:00,2.39795,2.3985,2.39785,2.3985,444400000.0
2007-10-23 13:16:00,2.3985,2.39925,2.3983,2.39925,643000000.0
2007-10-23 13:17:00,2.39925,2.39945,2.39905,2.3991,484200000.0
2007-10-23 13:18:00,2.3991,2.3994,2.39895,2.39905,687800000.0
2007-10-23 13:19:00,2.39905,2.39935,2.39875,2.39935,798400000.0
2007-10-23 13:20:00,2.39935,2.39965,2.39915,2.39965,704500001.0
2007-10-23 13:21:00,2.39965,2.39965,2.39895,2.39895,627200000.0
2007-10-23 13:22:00,2.39895,2.3995,2.39895,2.39915,289700000.0
2007-10-23 13:23:00,2.39915,2.39955,2.39915,2.3994,376600000.0
2007-10-23 13:24:00,2.3995,2.3995,2.3988,2.39895,516300000.0
2007-10-23 13:25:00,2.39895,2.39935,2.3986,2.3986,492600000.0
2007-10-23 13:26:00,2.39865,2.3998,2.3985,2.3996,488000000.0
2007-10-23 13:27:00,2.3996,2.3999,2.3995,2.3995,456500000.0
2007-10-23 13:28:00,2.3995,2.4001,2.3993,2.3999,394100000.0
2007-10-23 13:29:00,2.39985,2.40075,2.39975,2.40055,786100000.0
2007-10-23 13:30:00,2.4009,2.401,2.4005,2.40065,587700000.0
2007-10-23 13:31:00,2.40065,2.4013,2.4004,2.4006,644200000.0
2007-10-23 13:32:00,2.4006,2.4009,2.4002,2.4005,603000001.0
2007-10-23 13:33:00,2.4006,2.4006,2.3998,2.4001,1051000001.0
2007-10-23 13:34:00,2.4001,2.4002,2.3999,2.4001,403700000.0
2007-10-23 13:35:00,2.4001,2.4003,2.39985,2.40025,361000000.0
2007-10-23 13:36:00,2.40025,2.40045,2.40015,2.40015,533400000.0
2007-10-23 13:37:00,2.4001,2.40015,2.3993,2.3994,561500000.0
2007-10-23 13:38:00,2.3994,2.3999,2.39935,2.39985,442200000.0
2007-10-23 13:39:00,2.3998,2.40025,2.3998,2.4001,418800000.0
2007-10-23 13:40:00,2.4001,2.40025,2.39955,2.3997,543800000.0
2007-10-23 13:41:00,2.3997,2.4,2.39945,2.39955,755700004.0
2007-10-23 13:42:00,2.3995,2.40025,2.3995,2.40025,799499998.0
2007-10-23 13:43:00,2.40025,2.40025,2.39985,2.39985,713100002.0
2007-10-23 13:44:00,2.39985,2.39995,2.39955,2.3996,448200000.0
2007-10-23 13:45:00,2.3996,2.39975,2.3989,2.39965,541800000.0
2007-10-23 13:46:00,2.3996,2.3997,2.3992,2.3996,521000000.0
2007-10-23 13:47:00,2.3996,2.39985,2.399,2.39965,783500000.0
2007-10-23 13:48:00,2.39965,2.3999,2.3992,2.3995,533900000.0
2007-10-23 13:49:00,2.39945,2.3998,2.39945,2.39975,428800000.0
2007-10-23 13:50:00,2.39975,2.3998,2.39955,2.39955,315300000.0
2007-10-23 13:51:00,2.39955,2.4002,2.39925,2.3995,751800000.0
2007-10-23 13:52:00,2.3995,2.40035,2.39945,2.4,469000000.0
2007-10-23 13:53:00,2.4,2.4003,2.39995,2.4002,449100000.0
2007-10-23 13:54:00,2.4002,2.4011,2.3999,2.4011,540400000.0
2007-10-23 13:55:00,2.4011,2.4012,2.40065,2.40105,613200000.0
2007-10-23 13:56:00,2.401,2.4015,2.40085,2.40125,452900000.0
2007-10-23 13:57:00,2.4014,2.4014,2.40095,2.40115,688700000.0
2007-10-23 13:58:00,2.40115,2.4012,2.40075,2.40075,686000000.0
2007-10-23 13:59:00,2.40075,2.40105,2.39995,2.40065,1260899998.0
2007-10-23 14:00:00,2.40065,2.4019,2.40035,2.4011,516400000.0
2007-10-23 14:01:00,2.4012,2.4014,2.39975,2.4008,723000004.0
2007-10-23 14:02:00,2.4008,2.4008,2.4001,2.40025,674400000.0
2007-10-23 14:03:00,2.40025,2.40035,2.3989,2.3996,541200000.0
2007-10-23 14:04:00,2.3996,2.4,2.39915,2.39965,863800000.0
2007-10-23 14:05:00,2.3998,2.4003,2.39955,2.39995,689200000.0
2007-10-23 14:06:00,2.39995,2.4006,2.3997,2.4005,629100000.0
2007-10-23 14:07:00,2.4005,2.4019,2.4005,2.40145,562100001.0
2007-10-23 14:08:00,2.4014,2.40205,2.40125,2.40135,780099994.0
2007-10-23 14:09:00,2.40135,2.40175,2.40085,2.40085,662400000.0
2007-10-23 14:10:00,2.40085,2.40105,2.40055,2.40075,529700000.0
2007-10-23 14:11:00,2.4008,2.4009,2.40075,2.40075,455800000.0
2007-10-23 14:12:00,2.40065,2.40095,2.40065,2.4008,547200000.0
2007-10-23 14:13:00,2.40075,2.401,2.40055,2.4008,703400000.0
2007-10-23 14:14:00,2.4008,2.4015,2.4007,2.4015,715800000.0
2007-10-23 14:15:00,2.4015,2.4021,2.4012,2.4021,909900000.0
2007-10-23 14:16:00,2.40205,2.4025,2.40195,2.40215,744600000.0
2007-10-23 14:17:00,2.40215,2.4025,2.40195,2.4022,699800000.0
2007-10-23 14:18:00,2.4022,2.4023,2.40185,2.40185,446600000.0
2007-10-23 14:19:00,2.40195,2.40245,2.40185,2.40225,653600001.0
2007-10-23 14:20:00,2.40225,2.403,2.4022,2.40285,587400000.0
2007-10-23 14:21:00,2.40285,2.4029,2.40205,2.40215,825000003.0
2007-10-23 14:22:00,2.40205,2.40215,2.40175,2.40175,923700001.0
2007-10-23 14:23:00,2.40165,2.40205,2.40155,2.40205,958200000.0
2007-10-23 14:24:00,2.40205,2.40205,2.40165,2.40165,630800000.0
2007-10-23 14:25:00,2.40165,2.4017,2.40085,2.4014,595600000.0
2007-10-23 14:26:00,2.40135,2.4016,2.40095,2.40115,538800000.0
2007-10-23 14:27:00,2.40115,2.40225,2.40105,2.40215,608700000.0
2007-10-23 14:28:00,2.40215,2.40235,2.4017,2.40185,558800000.0
2007-10-23 14:29:00,2.40185,2.40215,2.40175,2.40175,590000000.0
2007-10-23 14:30:00,2.40175,2.4025,2.4014,2.40225,804900000.0
2007-10-23 14:31:00,2.40225,2.40265,2.40195,2.40245,560400000.0
2007-10-23 14:32:00,2.40245,2.40275,2.40215,2.40255,840500003.0
2007-10-23 14:33:00,2.40255,2.40285,2.40235,2.40275,444400000.0
2007-10-23 14:34:00,2.40275,2.40275,2.4024,2.4026,490800000.0
2007-10-23 14:35:00,2.4026,2.4028,2.40245,2.40255,635099998.0
2007-10-23 14:36:00,2.40255,2.40265,2.40225,2.40245,499200000.0
2007-10-23 14:37:00,2.4024,2.40255,2.40185,2.40215,582800000.0
2007-10-23 14:38:00,2.40215,2.4023,2.4019,2.4022,537800000.0
2007-10-23 14:39:00,2.4022,2.4024,2.4021,2.4023,587600000.0
2007-10-23 14:40:00,2.4023,2.40245,2.40155,2.40165,521200000.0
2007-10-23 14:41:00,2.40165,2.4022,2.40165,2.4018,671199999.0
2007-10-23 14:42:00,2.4018,2.4022,2.40165,2.402,425700000.0
2007-10-23 14:43:00,2.402,2.4026,2.402,2.4024,455000000.0
2007-10-23 14:44:00,2.4024,2.4027,2.40225,2.4024,506900000.0
2007-10-23 14:45:00,2.4024,2.40245,2.40195,2.402,570300000.0
2007-10-23 14:46:00,2.40205,2.40225,2.40185,2.4019,765500001.0
2007-10-23 14:47:00,2.4019,2.40215,2.4017,2.4018,319100000.0
2007-10-23 14:48:00,2.4018,2.40215,2.4016,2.40205,445600000.0
2007-10-23 14:49:00,2.40205,2.40265,2.40205,2.4025,503400000.0
2007-10-23 14:50:00,2.4025,2.4028,2.4023,2.4026,580200000.0
2007-10-23 14:51:00,2.4026,2.403,2.4024,2.4028,616900001.0
2007-10-23 14:52:00,2.40275,2.4035,2.40265,2.40325,1097500005.0
2007-10-23 14:53:00,2.40325,2.40355,2.40315,2.40345,1013200008.0
2007-10-23 14:54:00,2.40345,2.404,2.40345,2.4036,904499999.0
2007-10-23 14:55:00,2.40355,2.4038,2.4035,2.4035,944300004.0
2007-10-23 14:56:00,2.4035,2.4036,2.40335,2.40345,862699999.0
2007-10-23 14:57:00,2.40345,2.40355,2.40295,2.40295,849600000.0
2007-10-23 14:58:00,2.40305,2.4034,2.40305,2.4034,614000000.0
2007-10-23 14:59:00,2.4034,2.4034,2.40285,2.40285,668699999.0
2007-10-23 15:00:00,2.40285,2.40295,2.40265,2.40265,709000003.0
2007-10-23 15:01:00,2.40265,2.4029,2.40265,2.4029,346000000.0
2007-10-23 15:02:00,2.4029,2.40295,2.40185,2.40225,659700000.0
2007-10-23 15:03:00,2.40225,2.40265,2.4022,2.4024,917799999.0
2007-10-23 15:04:00,2.40245,2.40255,2.40225,2.40255,843800000.0
2007-10-23 15:05:00,2.40255,2.4029,2.4024,2.4029,554500000.0
2007-10-23 15:06:00,2.4029,2.40295,2.40275,2.40295,790600000.0
2007-10-23 15:07:00,2.40285,2.40325,2.40275,2.40325,798900000.0
2007-10-23 15:08:00,2.40325,2.4033,2.40265,2.40295,747900000.0
2007-10-23 15:09:00,2.40295,2.40315,2.4029,2.40315,468400000.0
2007-10-23 15:10:00,2.40315,2.4032,2.40295,2.40315,865200001.0
2007-10-23 15:11:00,2.4032,2.4032,2.40255,2.40275,773600000.0
2007-10-23 15:12:00,2.40275,2.40275,2.40265,2.40265,634600000.0
2007-10-23 15:13:00,2.40265,2.40275,2.402,2.40225,862400000.0
2007-10-23 15:14:00,2.40215,2.4022,2.40175,2.40205,671400000.0
2007-10-23 15:15:00,2.40205,2.4026,2.4019,2.4026,833900000.0
2007-10-23 15:16:00,2.4026,2.40265,2.4023,2.40245,745500001.0
2007-10-23 15:17:00,2.4024,2.4027,2.4022,2.40245,555300000.0
2007-10-23 15:18:00,2.40245,2.4027,2.4022,2.40225,681900000.0
2007-10-23 15:19:00,2.40225,2.40265,2.40215,2.4025,618400000.0
2007-10-23 15:20:00,2.4025,2.4028,2.4023,2.40265,495000000.0
2007-10-23 15:21:00,2.40265,2.4031,2.40245,2.4029,623500000.0
2007-10-23 15:22:00,2.4029,2.40295,2.40235,2.4026,511200000.0
2007-10-23 15:23:00,2.4026,2.4029,2.4024,2.4025,579500000.0
2007-10-23 15:24:00,2.40255,2.40255,2.40205,2.4023,791600000.0
2007-10-23 15:25:00,2.40225,2.4025,2.402,2.40215,606100000.0
2007-10-23 15:26:00,2.40215,2.4026,2.4018,2.40185,1055700003.0
2007-10-23 15:27:00,2.40185,2.40225,2.40165,2.4019,888000000.0
2007-10-23 15:28:00,2.4019,2.40195,2.4013,2.40145,880700000.0
2007-10-23 15:29:00,2.40155,2.40165,2.40095,2.40095,775000001.0
2007-10-23 15:30:00,2.40095,2.40115,2.40025,2.4011,698100000.0
2007-10-23 15:31:00,2.40115,2.40115,2.40035,2.40035,775399999.0
2007-10-23 15:32:00,2.4004,2.40085,2.4004,2.4008,446500000.0
2007-10-23 15:33:00,2.4008,2.40095,2.40055,2.40065,542400000.0
2007-10-23 15:34:00,2.40065,2.4007,2.40025,2.4007,683500000.0
2007-10-23 15:35:00,2.4007,2.4009,2.40045,2.40045,467400000.0
2007-10-23 15:36:00,2.40045,2.40075,2.40045,2.4007,450300000.0
2007-10-23 15:37:00,2.40065,2.40075,2.40045,2.40055,424600000.0
2007-10-23 15:38:00,2.40055,2.401,2.40055,2.401,562600000.0
2007-10-23 15:39:00,2.401,2.40115,2.40075,2.40085,514000001.0
2007-10-23 15:40:00,2.401,2.40105,2.40065,2.40065,515500000.0
2007-10-23 15:41:00,2.40065,2.4008,2.4002,2.4007,1078000003.0
2007-10-23 15:42:00,2.4007,2.40075,2.40035,2.40035,601100001.0
2007-10-23 15:43:00,2.40035,2.40055,2.4,2.40025,536000000.0
2007-10-23 15:44:00,2.40025,2.40065,2.40015,2.40065,820200000.0
2007-10-23 15:45:00,2.40065,2.4009,2.40055,2.40075,702800000.0
2007-10-23 15:46:00,2.4007,2.4008,2.40045,2.40055,747100000.0
2007-10-23 15:47:00,2.40055,2.4007,2.40015,2.40035,931899999.0
2007-10-23 15:48:00,2.40035,2.40035,2.39975,2.4001,1060000005.0
2007-10-23 15:49:00,2.40015,2.40025,2.39995,2.4001,794300000.0
2007-10-23 15:50:00,2.4001,2.4005,2.40005,2.40025,832399996.0
2007-10-23 15:51:00,2.4002,2.40035,2.3999,2.40015,743499999.0
2007-10-23 15:52:00,2.40035,2.4007,2.40015,2.4006,518200000.0
2007-10-23 15:53:00,2.4006,2.4008,2.4005,2.4008,682100000.0
2007-10-23 15:54:00,2.40085,2.40105,2.40055,2.40055,750600000.0
2007-10-23 15:55:00,2.40055,2.40055,2.4002,2.40045,511500000.0
2007-10-23 15:56:00,2.40045,2.40055,2.4003,2.40035,380600000.0
2007-10-23 15:57:00,2.40035,2.40035,2.39975,2.39985,518300000.0
2007-10-23 15:58:00,2.39985,2.40015,2.39935,2.39975,809600000.0
2007-10-23 15:59:00,2.3998,2.3998,2.39905,2.39935,785699998.0
2007-10-23 16:00:00,2.39935,2.3996,2.39895,2.3994,588500000.0
2007-10-23 16:01:00,2.3994,2.3997,2.39915,2.39955,665000001.0
2007-10-23 16:02:00,2.39955,2.3996,2.39875,2.39895,864699997.0
2007-10-23 16:03:00,2.39895,2.3992,2.3988,2.3992,896600000.0
2007-10-23 16:04:00,2.39915,2.3996,2.3991,2.39945,685300000.0
2007-10-23 16:05:00,2.3995,2.3997,2.3992,2.39955,687800000.0
2007-10-23 16:06:00,2.39945,2.3999,2.3994,2.3997,565200000.0
2007-10-23 16:07:00,2.3997,2.4001,2.3996,2.3998,627599999.0
2007-10-23 16:08:00,2.3998,2.4,2.39965,2.39985,758400000.0
2007-10-23 16:09:00,2.39985,2.39995,2.3994,2.39955,567300001.0
2007-10-23 16:10:00,2.39955,2.3997,2.39925,2.3995,878100000.0
2007-10-23 16:11:00,2.3995,2.3996,2.39915,2.3996,555600000.0
2007-10-23 16:12:00,2.3996,2.4,2.3995,2.4,520600000.0
2007-10-23 16:13:00,2.4,2.4,2.3993,2.39955,798600000.0
2007-10-23 16:14:00,2.3996,2.4,2.39955,2.3998,559200000.0
2007-10-23 16:15:00,2.39965,2.39985,2.39925,2.3995,668200000.0
2007-10-23 16:16:00,2.3995,2.39965,2.39895,2.39915,704600000.0
2007-10-23 16:17:00,2.39915,2.39955,2.39915,2.39945,578200000.0
2007-10-23 16:18:00,2.3994,2.3997,2.39915,2.3997,699100000.0
2007-10-23 16:19:00,2.3997,2.40015,2.39955,2.39975,514200000.0
2007-10-23 16:20:00,2.39975,2.39985,2.39945,2.39955,626400000.0
2007-10-23 16:21:00,2.39955,2.39985,2.39885,2.39885,500200000.0
2007-10-23 16:22:00,2.39885,2.39985,2.3988,2.39985,654400000.0
2007-10-23 16:23:00,2.3998,2.40065,2.39955,2.4004,677800000.0
2007-10-23 16:24:00,2.4005,2.4009,2.40035,2.40065,828000001.0
2007-10-23 16:25:00,2.40065,2.401,2.40045,2.4009,754000003.0
2007-10-23 16:26:00,2.4009,2.40145,2.4008,2.40135,1097400000.0
2007-10-23 16:27:00,2.40135,2.4019,2.4013,2.40155,818700000.0
2007-10-23 16:28:00,2.40155,2.4018,2.4013,2.40145,491400000.0
2007-10-23 16:29:00,2.40145,2.4015,2.40095,2.401,552500001.0
2007-10-23 16:30:00,2.401,2.40165,2.40095,2.4014,512000000.0
2007-10-23 16:31:00,2.4014,2.4015,2.40115,2.40125,527800000.0
2007-10-23 16:32:00,2.40125,2.4014,2.40105,2.4012,364800000.0
2007-10-23 16:33:00,2.4012,2.4015,2.4012,2.4013,295500000.0
2007-10-23 16:34:00,2.4013,2.4013,2.4009,2.40105,802800002.0
2007-10-23 16:35:00,2.40105,2.40135,2.40095,2.40105,651100000.0
2007-10-23 16:36:00,2.40105,2.40115,2.40085,2.40095,772800000.0
2007-10-23 16:37:00,2.40095,2.40105,2.40085,2.40085,564700000.0
2007-10-23 16:38:00,2.40085,2.40095,2.4003,2.40065,945600000.0
2007-10-23 16:39:00,2.40075,2.40095,2.40065,2.40065,742099998.0
2007-10-23 16:40:00,2.40065,2.40075,2.40055,2.40065,454200000.0
2007-10-23 16:41:00,2.40065,2.40115,2.40055,2.40115,726500001.0
2007-10-23 16:42:00,2.4012,2.4012,2.40075,2.4012,500800000.0
2007-10-23 16:43:00,2.40105,2.4021,2.401,2.4021,597900000.0
2007-10-23 16:44:00,2.4021,2.40235,2.4015,2.40215,665600001.0
2007-10-23 16:45:00,2.40215,2.4024,2.40195,2.4024,784000000.0
2007-10-23 16:46:00,2.4024,2.4026,2.4017,2.4021,931200002.0
2007-10-23 16:47:00,2.4021,2.4027,2.402,2.4024,953700002.0
2007-10-23 16:48:00,2.4024,2.40305,2.40225,2.4027,896199999.0
2007-10-23 16:49:00,2.40275,2.40355,2.40245,2.40345,1149300000.0
2007-10-23 16:50:00,2.40345,2.40375,2.40305,2.4032,698000000.0
2007-10-23 16:51:00,2.40305,2.40305,2.40245,2.40275,1252100000.0
2007-10-23 16:52:00,2.40275,2.40285,2.40255,2.40255,1366800000.0
2007-10-23 16:53:00,2.40255,2.40275,2.40215,2.40245,1265000001.0
2007-10-23 16:54:00,2.40245,2.40285,2.40225,2.4024,1169800000.0
2007-10-23 16:55:00,2.4024,2.4036,2.4024,2.40315,947600000.0
2007-10-23 16:56:00,2.40325,2.4033,2.40245,2.40255,1110600000.0
2007-10-23 16:57:00,2.40255,2.40315,2.40245,2.40315,760400000.0
2007-10-23 16:58:00,2.40315,2.40345,2.40305,2.40345,1009200000.0
2007-10-23 16:59:00,2.40345,2.40415,2.40335,2.40375,1376600000.0
2007-10-23 17:00:00,2.40385,2.40405,2.40325,2.40325,1546800000.0
2007-10-23 17:01:00,2.40325,2.40365,2.40325,2.4034,1023200000.0
2007-10-23 17:02:00,2.4034,2.40365,2.40285,2.40315,688800000.0
2007-10-23 17:03:00,2.40315,2.40345,2.40305,2.40325,1071000000.0
2007-10-23 17:04:00,2.40325,2.40445,2.40325,2.40425,932900003.0
2007-10-23 17:05:00,2.40425,2.4044,2.40355,2.4037,1079200002.0
2007-10-23 17:06:00,2.4037,2.404,2.4033,2.40335,1201100001.0
2007-10-23 17:07:00,2.40335,2.40385,2.40335,2.4038,939200000.0
2007-10-23 17:08:00,2.4038,2.4047,2.40365,2.4041,1028300000.0
2007-10-23 17:09:00,2.4041,2.40435,2.40385,2.40395,784600000.0
2007-10-23 17:10:00,2.40405,2.40445,2.40385,2.4041,740800000.0
2007-10-23 17:11:00,2.40415,2.4045,2.40345,2.40345,579400000.0
2007-10-23 17:12:00,2.40355,2.4037,2.40315,2.4034,768700000.0
2007-10-23 17:13:00,2.4034,2.40375,2.4034,2.4035,921500003.0
2007-10-23 17:14:00,2.40345,2.4044,2.40335,2.40345,728800003.0
2007-10-23 17:15:00,2.40335,2.40395,2.40335,2.4039,628000000.0
2007-10-23 17:16:00,2.4039,2.404,2.40365,2.4037,464700000.0
2007-10-23 17:17:00,2.4037,2.4042,2.4035,2.4042,660900000.0
2007-10-23 17:18:00,2.40415,2.40435,2.404,2.40425,887600000.0
2007-10-23 17:19:00,2.40435,2.4045,2.40375,2.40385,859700000.0
2007-10-23 17:20:00,2.4039,2.4039,2.40295,2.40295,608000000.0
2007-10-23 17:21:00,2.40305,2.40335,2.4029,2.40335,827100000.0
2007-10-23 17:22:00,2.4032,2.4033,2.40265,2.4027,654600000.0
2007-10-23 17:23:00,2.4027,2.40275,2.4022,2.4024,592200000.0
2007-10-23 17:24:00,2.4024,2.40285,2.40215,2.4026,752899999.0
2007-10-23 17:25:00,2.40255,2.4032,2.40255,2.40305,759899997.0
2007-10-23 17:26:00,2.4031,2.40335,2.40295,2.40325,831500002.0
2007-10-23 17:27:00,2.40325,2.40325,2.40285,2.4029,690800000.0
2007-10-23 17:28:00,2.4029,2.4029,2.4024,2.40285,561600000.0
2007-10-23 17:29:00,2.40285,2.40305,2.40275,2.40305,830000000.0
2007-10-23 17:30:00,2.40305,2.4033,2.40305,2.4031,1412800000.0
2007-10-23 17:31:00,2.4031,2.4031,2.40255,2.40255,1442400001.0
2007-10-23 17:32:00,2.40255,2.4028,2.40245,2.40245,777100000.0
2007-10-23 17:33:00,2.40245,2.40305,2.40245,2.40285,1075500000.0
2007-10-23 17:34:00,2.40285,2.403,2.40235,2.4025,816700000.0
2007-10-23 17:35:00,2.4025,2.4027,2.40245,2.40245,759000000.0
2007-10-23 17:36:00,2.40245,2.40275,2.40245,2.40255,568800000.0
2007-10-23 17:37:00,2.40255,2.40275,2.40245,2.40255,1060600000.0
2007-10-23 17:38:00,2.40255,2.4028,2.40245,2.40245,757600000.0
2007-10-23 17:39:00,2.40245,2.40275,2.4024,2.40275,1254300000.0
2007-10-23 17:40:00,2.4028,2.40285,2.40255,2.40255,861600000.0
2007-10-23 17:41:00,2.40255,2.403,2.40235,2.40295,680800000.0
2007-10-23 17:42:00,2.40295,2.40325,2.40275,2.40325,729800000.0
2007-10-23 17:43:00,2.40325,2.4038,2.40325,2.4035,872800000.0
2007-10-23 17:44:00,2.4035,2.40365,2.40285,2.4033,644700000.0
2007-10-23 17:45:00,2.4033,2.40355,2.4032,2.4032,594800000.0
2007-10-23 17:46:00,2.40325,2.4033,2.403,2.40315,774700000.0
2007-10-23 17:47:00,2.40315,2.4035,2.40305,2.4033,1065600000.0
2007-10-23 17:48:00,2.4033,2.40355,2.4033,2.40345,580700000.0
2007-10-23 17:49:00,2.40345,2.40355,2.40315,2.40345,586300000.0
2007-10-23 17:50:00,2.4035,2.4035,2.40275,2.4032,831800000.0
2007-10-23 17:51:00,2.4032,2.40345,2.4031,2.4032,732500000.0
2007-10-23 17:52:00,2.40315,2.4034,2.40295,2.4031,688000000.0
2007-10-23 17:53:00,2.4031,2.40325,2.40305,2.4031,910400000.0
2007-10-23 17:54:00,2.4031,2.4033,2.4031,2.4033,738800000.0
2007-10-23 17:55:00,2.4033,2.4036,2.40315,2.40335,632000000.0
2007-10-23 17:56:00,2.40335,2.40345,2.40305,2.4032,1086099998.0
2007-10-23 17:57:00,2.4032,2.40335,2.40315,2.40325,587600000.0
2007-10-23 17:58:00,2.40325,2.4034,2.4032,2.40325,833200000.0
2007-10-23 17:59:00,2.40325,2.40325,2.4032,2.40325,1577500000.0
2007-10-23 18:00:00,2.40325,2.40325,2.40305,2.40315,1189200000.0
2007-10-23 18:01:00,2.40315,2.4034,2.403,2.4034,1088700000.0
2007-10-23 18:02:00,2.40335,2.4038,2.40335,2.4038,835800000.0
2007-10-23 18:03:00,2.4038,2.40385,2.4035,2.4035,747600000.0
2007-10-23 18:04:00,2.4035,2.4036,2.40325,2.40335,1108800000.0
2007-10-23 18:05:00,2.40335,2.4036,2.4032,2.4035,1053400000.0
2007-10-23 18:06:00,2.4035,2.40395,2.40325,2.40385,1026000000.0
2007-10-23 18:07:00,2.40385,2.4048,2.4036,2.40475,728000000.0
2007-10-23 18:08:00,2.40475,2.4049,2.40455,2.4048,844900000.0
2007-10-23 18:09:00,2.4048,2.4049,2.4044,2.4046,760000000.0
2007-10-23 18:10:00,2.4046,2.4046,2.40375,2.40435,752400000.0
2007-10-23 18:11:00,2.40435,2.4045,2.404,2.4044,838000000.0
2007-10-23 18:12:00,2.4044,2.4046,2.40415,2.4046,852199999.0
2007-10-23 18:13:00,2.4046,2.4048,2.4044,2.4044,592000000.0
2007-10-23 18:14:00,2.4044,2.40445,2.40425,2.4044,788800000.0
2007-10-23 18:15:00,2.4044,2.40465,2.4042,2.4042,894800000.0
2007-10-23 18:16:00,2.4042,2.40445,2.4041,2.40415,882200000.0
2007-10-23 18:17:00,2.40415,2.4043,2.40385,2.40425,743800000.0
2007-10-23 18:18:00,2.40425,2.40455,2.4039,2.40425,611800000.0
2007-10-23 18:19:00,2.40425,2.4048,2.40375,2.40465,685600000.0
2007-10-23 18:20:00,2.40465,2.40495,2.40435,2.4046,824800000.0
2007-10-23 18:21:00,2.4046,2.40465,2.4039,2.4041,572500000.0
2007-10-23 18:22:00,2.40415,2.4049,2.40405,2.4046,624000000.0
2007-10-23 18:23:00,2.4046,2.4047,2.4043,2.4044,803200000.0
2007-10-23 18:24:00,2.4044,2.4047,2.40435,2.4045,793300000.0
2007-10-23 18:25:00,2.40445,2.40505,2.40445,2.405,960300000.0
2007-10-23 18:26:00,2.405,2.4053,2.405,2.4053,902400000.0
2007-10-23 18:27:00,2.4054,2.4055,2.40485,2.40495,1092000000.0
2007-10-23 18:28:00,2.40495,2.40495,2.40425,2.40425,1111800000.0
2007-10-23 18:29:00,2.40425,2.40455,2.4042,2.40455,1690400000.0
2007-10-23 18:30:00,2.40455,2.40495,2.40455,2.40475,844000000.0
2007-10-23 18:31:00,2.40475,2.40485,2.40455,2.40475,1438500000.0
2007-10-23 18:32:00,2.40475,2.405,2.40475,2.40495,1010800000.0
2007-10-23 18:33:00,2.40495,2.405,2.40485,2.405,1778600000.0
2007-10-23 18:34:00,2.405,2.405,2.40435,2.40455,1492800000.0
2007-10-23 18:35:00,2.40455,2.40505,2.40445,2.40485,1454900000.0
2007-10-23 18:36:00,2.40485,2.40505,2.40475,2.40495,1031600000.0
2007-10-23 18:37:00,2.40495,2.40495,2.4047,2.4047,1012300000.0
2007-10-23 18:38:00,2.4047,2.40505,2.40465,2.40495,1385200000.0
2007-10-23 18:39:00,2.40495,2.40525,2.40475,2.40525,989600000.0
2007-10-23 18:40:00,2.40525,2.40525,2.4049,2.40495,1342500000.0
2007-10-23 18:41:00,2.40495,2.40505,2.40485,2.40495,1703100000.0
2007-10-23 18:42:00,2.40495,2.40515,2.40465,2.4047,1489100000.0
2007-10-23 18:43:00,2.4047,2.4048,2.40455,2.4048,1095200000.0
2007-10-23 18:44:00,2.4047,2.40505,2.40455,2.40495,784800000.0
2007-10-23 18:45:00,2.40495,2.4056,2.40495,2.40535,827400000.0
2007-10-23 18:46:00,2.40535,2.40625,2.40525,2.40615,944500000.0
2007-10-23 18:47:00,2.4061,2.40615,2.4056,2.40565,1555300000.0
2007-10-23 18:48:00,2.40565,2.40575,2.4052,2.40565,1195100000.0
2007-10-23 18:49:00,2.40565,2.40575,2.4055,2.40575,1530800000.0
2007-10-23 18:50:00,2.40575,2.4065,2.40555,2.4062,859900000.0
2007-10-23 18:51:00,2.4062,2.40635,2.40605,2.40625,1076100000.0
2007-10-23 18:52:00,2.40625,2.40625,2.40545,2.40565,1289700000.0
2007-10-23 18:53:00,2.40565,2.40565,2.40545,2.40555,1162000000.0
2007-10-23 18:54:00,2.40555,2.40595,2.40555,2.40585,1322600000.0
2007-10-23 18:55:00,2.40585,2.40585,2.40525,2.40525,1367600000.0
2007-10-23 18:56:00,2.40525,2.40535,2.40505,2.40505,1310400000.0
2007-10-23 18:57:00,2.40505,2.40515,2.40475,2.40485,1135200000.0
2007-10-23 18:58:00,2.40485,2.40545,2.40485,2.40515,2092500028.0
2007-10-23 18:59:00,2.40515,2.40525,2.4048,2.40485,1164600000.0
2007-10-23 19:00:00,2.40485,2.40485,2.40435,2.40445,1200700000.0
2007-10-23 19:01:00,2.4046,2.4046,2.40415,2.40425,1434300000.0
2007-10-23 19:02:00,2.40425,2.40445,2.4042,2.40435,1358700000.0
2007-10-23 19:03:00,2.40435,2.4044,2.40425,2.4044,1076000000.0
2007-10-23 19:04:00,2.4044,2.4044,2.40405,2.40415,1202400000.0
2007-10-23 19:05:00,2.4041,2.40425,2.40385,2.40385,1096500000.0
2007-10-23 19:06:00,2.40385,2.40405,2.4038,2.404,1190400000.0
2007-10-23 19:07:00,2.404,2.40405,2.4038,2.40395,1366100000.0
2007-10-23 19:08:00,2.40395,2.40455,2.40385,2.40455,1478100005.0
2007-10-23 19:09:00,2.40455,2.40465,2.4043,2.40445,1392900000.0
2007-10-23 19:10:00,2.40445,2.4047,2.40445,2.40465,1258400000.0
2007-10-23 19:11:00,2.40465,2.40475,2.40465,2.40475,1645600000.0
2007-10-23 19:12:00,2.40475,2.40485,2.40465,2.40485,1670000000.0
2007-10-23 19:13:00,2.40485,2.40485,2.40475,2.40475,1943600000.0
2007-10-23 19:14:00,2.40475,2.40495,2.40475,2.40485,1476800000.0
2007-10-23 19:15:00,2.40485,2.40485,2.40475,2.40475,1518400000.0
2007-10-23 19:16:00,2.40475,2.40485,2.40465,2.40475,1378000000.0
2007-10-23 19:17:00,2.40475,2.40515,2.40475,2.40485,1206700000.0
2007-10-23 19:18:00,2.40485,2.40495,2.40475,2.4048,1273600000.0
2007-10-23 19:19:00,2.4048,2.40495,2.4048,2.40495,1031200000.0
2007-10-23 19:20:00,2.40495,2.40495,2.40475,2.40475,754800000.0
2007-10-23 19:21:00,2.40475,2.40495,2.40465,2.40495,1067500000.0
2007-10-23 19:22:00,2.40505,2.40525,2.40485,2.4052,1095600000.0
2007-10-23 19:23:00,2.4052,2.40545,2.4052,2.40545,634400000.0
2007-10-23 19:24:00,2.40545,2.40545,2.40515,2.40515,789600000.0
2007-10-23 19:25:00,2.40505,2.40515,2.40505,2.4051,836700000.0
2007-10-23 19:26:00,2.4051,2.40535,2.40505,2.40535,780800000.0
2007-10-23 19:27:00,2.4054,2.40545,2.405,2.40525,863200000.0
2007-10-23 19:28:00,2.40525,2.40535,2.40505,2.40515,949400000.0
2007-10-23 19:29:00,2.40505,2.40535,2.40495,2.40505,919600000.0
2007-10-23 19:30:00,2.40505,2.40505,2.40475,2.40475,1831500000.0
2007-10-23 19:31:00,2.40475,2.40485,2.4045,2.4047,1035500001.0
2007-10-23 19:32:00,2.40465,2.4047,2.40445,2.4046,1163500000.0
2007-10-23 19:33:00,2.4046,2.4049,2.4046,2.40475,892800000.0
2007-10-23 19:34:00,2.40485,2.40515,2.40485,2.40485,708800000.0
2007-10-23 19:35:00,2.40485,2.40505,2.40455,2.4048,1065699992.0
2007-10-23 19:36:00,2.4048,2.4055,2.40465,2.4053,538800000.0
2007-10-23 19:37:00,2.4053,2.40595,2.40525,2.4056,801600000.0
2007-10-23 19:38:00,2.4056,2.40565,2.40525,2.4054,1516599997.0
2007-10-23 19:39:00,2.4054,2.4054,2.40515,2.40515,1228400000.0
2007-10-23 19:40:00,2.40515,2.4055,2.40515,2.40535,1406200000.0
2007-10-23 19:41:00,2.40535,2.4057,2.4052,2.40565,768400000.0
2007-10-23 19:42:00,2.4056,2.4057,2.4055,2.4056,1142300000.0
2007-10-23 19:43:00,2.4056,2.40565,2.40545,2.4056,1180200000.0
2007-10-23 19:44:00,2.4056,2.40565,2.40555,2.40565,1058900000.0
2007-10-23 19:45:00,2.40565,2.40565,2.40535,2.40555,883200000.0
2007-10-23 19:46:00,2.40555,2.40565,2.4055,2.40565,630000000.0
2007-10-23 19:47:00,2.40565,2.40585,2.40565,2.4058,1101200000.0
2007-10-23 19:48:00,2.4058,2.406,2.4056,2.40575,1095900000.0
2007-10-23 19:49:00,2.40575,2.40575,2.40545,2.40565,717600000.0
2007-10-23 19:50:00,2.40565,2.4058,2.4056,2.4058,994400000.0
2007-10-23 19:51:00,2.4058,2.4058,2.4057,2.40575,586400000.0
2007-10-23 19:52:00,2.40575,2.40575,2.4055,2.4056,1040800000.0
2007-10-23 19:53:00,2.4056,2.40575,2.4056,2.4057,584000000.0
2007-10-23 19:54:00,2.4057,2.4058,2.40565,2.4057,731400000.0
2007-10-23 19:55:00,2.4057,2.40585,2.40555,2.40575,807200000.0
2007-10-23 19:56:00,2.40575,2.40605,2.4057,2.40605,804800000.0
2007-10-23 19:57:00,2.406,2.4062,2.40595,2.40615,1447700000.0
2007-10-23 19:58:00,2.40615,2.40645,2.40615,2.4064,1357200000.0
2007-10-23 19:59:00,2.4064,2.4066,2.4062,2.4062,765900000.0
2007-10-23 20:00:00,2.4062,2.4064,2.4062,2.4062,730000000.0
2007-10-23 20:01:00,2.4062,2.40625,2.40605,2.40605,864000000.0
2007-10-23 20:02:00,2.40605,2.40625,2.406,2.406,710400000.0
2007-10-23 20:03:00,2.406,2.40635,2.406,2.40635,712900000.0
2007-10-23 20:04:00,2.4062,2.4067,2.4062,2.4066,691300000.0
2007-10-23 20:05:00,2.4066,2.4067,2.40645,2.40665,865099992.0
2007-10-23 20:06:00,2.40665,2.4069,2.4066,2.40685,736300000.0
2007-10-23 20:07:00,2.4067,2.40685,2.40635,2.40635,1125100000.0
2007-10-23 20:08:00,2.40635,2.40635,2.4063,2.40635,799900000.0
2007-10-23 20:09:00,2.40635,2.4064,2.40635,2.4064,1134400000.0
2007-10-23 20:10:00,2.4064,2.4068,2.4064,2.4068,942600000.0
2007-10-23 20:11:00,2.40675,2.4068,2.4066,2.40675,1050400000.0
2007-10-23 20:12:00,2.40675,2.4069,2.4067,2.40675,740800000.0
2007-10-23 20:13:00,2.40675,2.40715,2.40675,2.4071,872400000.0
2007-10-23 20:14:00,2.4071,2.4074,2.40705,2.40725,804400000.0
2007-10-23 20:15:00,2.40725,2.4073,2.4072,2.4072,544800000.0
2007-10-23 20:16:00,2.4072,2.40815,2.4072,2.40815,681600000.0
2007-10-23 20:17:00,2.40815,2.40845,2.40755,2.40755,860400000.0
2007-10-23 20:18:00,2.40755,2.40795,2.40745,2.40745,640400000.0
2007-10-23 20:19:00,2.40745,2.40755,2.40725,2.40725,541600000.0
2007-10-23 20:20:00,2.40725,2.4073,2.407,2.40715,770400000.0
2007-10-23 20:21:00,2.4072,2.4073,2.40705,2.4071,622500000.0
2007-10-23 20:22:00,2.4071,2.40765,2.40695,2.40755,920800000.0
2007-10-23 20:23:00,2.40755,2.40765,2.4074,2.4074,1089600000.0
2007-10-23 20:24:00,2.4074,2.40765,2.4074,2.40755,917600000.0
2007-10-23 20:25:00,2.40755,2.40755,2.40725,2.4074,826800000.0
2007-10-23 20:26:00,2.4074,2.40745,2.40735,2.4074,811800000.0
2007-10-23 20:27:00,2.40735,2.40745,2.40725,2.40745,923900000.0
2007-10-23 20:28:00,2.40725,2.4076,2.4072,2.40755,560800000.0
2007-10-23 20:29:00,2.40755,2.4076,2.40745,2.4075,592000000.0
2007-10-23 20:30:00,2.4075,2.40755,2.40725,2.40725,570000000.0
2007-10-23 20:31:00,2.40725,2.40745,2.40715,2.4073,974300000.0
2007-10-23 20:32:00,2.4073,2.4076,2.40725,2.4075,667600000.0
2007-10-23 20:33:00,2.4075,2.40755,2.40735,2.40735,557100000.0
2007-10-23 20:34:00,2.4074,2.4075,2.40725,2.4075,532400000.0
2007-10-23 20:35:00,2.4075,2.4075,2.40695,2.40695,814800000.0
2007-10-23 20:36:00,2.40695,2.40705,2.4067,2.40675,884400000.0
2007-10-23 20:37:00,2.40675,2.40695,2.4066,2.40685,1068400000.0
2007-10-23 20:38:00,2.40685,2.407,2.4068,2.40685,888000000.0
2007-10-23 20:39:00,2.40685,2.40695,2.40665,2.40685,1218100000.0
2007-10-23 20:40:00,2.40685,2.40705,2.40675,2.40685,1236000000.0
2007-10-23 20:41:00,2.4069,2.407,2.40675,2.40685,792000000.0
2007-10-23 20:42:00,2.4068,2.4069,2.4066,2.40675,1551600000.0
2007-10-23 20:43:00,2.40675,2.407,2.40675,2.40695,1634000000.0
2007-10-23 20:44:00,2.4071,2.40745,2.4071,2.40745,663600000.0
2007-10-23 20:45:00,2.4074,2.4076,2.40725,2.40725,1035600000.0
2007-10-23 20:46:00,2.40725,2.4073,2.4071,2.4072,662900000.0
2007-10-23 20:47:00,2.4072,2.40725,2.40705,2.4071,596400000.0
2007-10-23 20:48:00,2.4071,2.4071,2.4069,2.407,670900000.0
2007-10-23 20:49:00,2.40705,2.40705,2.40685,2.40685,455600000.0
2007-10-23 20:50:00,2.40685,2.40705,2.40675,2.40695,510000000.0
2007-10-23 20:51:00,2.40695,2.40745,2.4069,2.4074,1008600000.0
2007-10-23 20:52:00,2.4074,2.40765,2.4071,2.40765,1255500000.0
2007-10-23 20:53:00,2.40765,2.40785,2.40755,2.40775,1672000000.0
2007-10-23 20:54:00,2.40775,2.40785,2.40775,2.40775,894000000.0
2007-10-23 20:55:00,2.40775,2.40785,2.40765,2.4078,671200000.0
2007-10-23 20:56:00,2.4078,2.4082,2.4078,2.408,1318100000.0
2007-10-23 20:57:00,2.408,2.408,2.4078,2.4079,1075800000.0
2007-10-23 20:58:00,2.4079,2.40805,2.4077,2.40775,947600000.0
2007-10-23 20:59:00,2.4078,2.408,2.4077,2.40785,1930600000.0
2007-10-23 21:00:00,2.40785,2.40785,2.40735,2.4074,1160500000.0
2007-10-23 21:01:00,2.4074,2.40745,2.4072,2.40745,1333199991.0
2007-10-23 21:02:00,2.40745,2.40745,2.4073,2.40735,1400800000.0
2007-10-23 21:03:00,2.40735,2.40735,2.40725,2.40735,1603400000.0
2007-10-23 21:04:00,2.40735,2.40745,2.4072,2.40735,1152200000.0
2007-10-23 21:05:00,2.40735,2.4074,2.40715,2.40715,974500000.0
2007-10-23 21:06:00,2.40715,2.4072,2.4068,2.40685,1060000000.0
2007-10-23 21:07:00,2.40685,2.4071,2.40685,2.40695,791200000.0
2007-10-23 21:08:00,2.40695,2.4071,2.4068,2.40695,841200000.0
2007-10-23 21:09:00,2.40695,2.4071,2.40675,2.4068,686000000.0
2007-10-23 21:10:00,2.4068,2.40695,2.4068,2.40685,1109700000.0
2007-10-23 21:11:00,2.40675,2.40715,2.40675,2.407,1228200000.0
2007-10-23 21:12:00,2.407,2.40705,2.4069,2.40695,1275200000.0
2007-10-23 21:13:00,2.40695,2.40705,2.4069,2.40705,676400000.0
2007-10-23 21:14:00,2.40705,2.40715,2.40695,2.407,998400000.0
2007-10-23 21:15:00,2.40695,2.40695,2.4067,2.4068,1058800000.0
2007-10-23 21:16:00,2.4068,2.40685,2.4064,2.40675,1195200000.0
2007-10-23 21:17:00,2.40675,2.40695,2.40665,2.4068,1281900000.0
2007-10-23 21:18:00,2.40685,2.4071,2.4068,2.40705,1378100000.0
2007-10-23 21:19:00,2.40705,2.40705,2.40675,2.40685,722100000.0
2007-10-23 21:20:00,2.40685,2.40685,2.40675,2.40685,1563200000.0
2007-10-23 21:21:00,2.40685,2.407,2.40675,2.40695,1188300000.0
2007-10-23 21:22:00,2.40695,2.40715,2.40675,2.40685,1197300000.0
2007-10-23 21:23:00,2.40685,2.40685,2.40675,2.40675,1290100000.0
2007-10-23 21:24:00,2.40675,2.40685,2.40655,2.40685,908500000.0
2007-10-23 21:25:00,2.40685,2.4072,2.40675,2.40705,671800000.0
2007-10-23 21:26:00,2.40705,2.40705,2.4068,2.40685,1042400000.0
2007-10-23 21:27:00,2.40685,2.40695,2.40675,2.40695,999500000.0
2007-10-23 21:28:00,2.40695,2.40695,2.40665,2.40675,1719700000.0
2007-10-23 21:29:00,2.40685,2.40695,2.40665,2.40695,1291500000.0
2007-10-23 21:30:00,2.40695,2.40725,2.40695,2.40725,1275900000.0
2007-10-23 21:31:00,2.40725,2.40735,2.4071,2.4073,1368300000.0
2007-10-23 21:32:00,2.4073,2.40735,2.407,2.40705,1125200000.0
2007-10-23 21:33:00,2.40705,2.4073,2.40695,2.40695,958000000.0
2007-10-23 21:34:00,2.40695,2.40705,2.40695,2.40705,1641500000.0
2007-10-23 21:35:00,2.40705,2.4073,2.40705,2.4071,1354000000.0
2007-10-23 21:36:00,2.4071,2.4073,2.407,2.40705,1003200000.0
2007-10-23 21:37:00,2.40705,2.40705,2.407,2.40705,756000000.0
2007-10-23 21:38:00,2.40705,2.40705,2.40695,2.40695,759800000.0
2007-10-23 21:39:00,2.40695,2.407,2.40695,2.40695,1047000000.0
2007-10-23 21:40:00,2.40695,2.4073,2.40695,2.40725,1380000000.0
2007-10-23 21:41:00,2.40725,2.4076,2.4072,2.40745,688300000.0
2007-10-23 21:42:00,2.40745,2.4079,2.4074,2.4079,780800000.0
2007-10-23 21:43:00,2.4079,2.408,2.4077,2.4079,706500000.0
2007-10-23 21:44:00,2.4079,2.4081,2.40755,2.40775,479200000.0
2007-10-23 21:45:00,2.40775,2.40785,2.4076,2.40775,489600000.0
2007-10-23 21:46:00,2.40775,2.4078,2.40765,2.4078,626000000.0
2007-10-23 21:47:00,2.4078,2.408,2.4076,2.4076,923200000.0
2007-10-23 21:48:00,2.4076,2.4078,2.4074,2.40745,666800000.0
2007-10-23 21:49:00,2.40745,2.4076,2.40725,2.40745,735400000.0
2007-10-23 21:50:00,2.40745,2.40745,2.4071,2.4073,820600000.0
2007-10-23 21:51:00,2.4073,2.4076,2.40725,2.40745,874100000.0
2007-10-23 21:52:00,2.40745,2.4076,2.40745,2.40745,706800000.0
2007-10-23 21:53:00,2.40745,2.40745,2.40735,2.4074,583600000.0
2007-10-23 21:54:00,2.4074,2.4075,2.40705,2.4074,862800000.0
2007-10-23 21:55:00,2.4074,2.40765,2.40735,2.40735,911300000.0
2007-10-23 21:56:00,2.40735,2.4075,2.40715,2.40715,904800000.0
2007-10-23 21:57:00,2.40715,2.40745,2.40715,2.4073,973400000.0
2007-10-23 21:58:00,2.40745,2.40745,2.40715,2.4073,1034000000.0
2007-10-23 21:59:00,2.4073,2.4075,2.40705,2.40715,947400001.0
2007-10-23 22:00:00,2.4073,2.4074,2.4072,2.4073,708000000.0
2007-10-23 22:01:00,2.4073,2.4074,2.4069,2.40695,610100000.0
2007-10-23 22:02:00,2.40695,2.40725,2.40695,2.40705,626000000.0
2007-10-23 22:03:00,2.40705,2.40715,2.40675,2.40705,685500000.0
2007-10-23 22:04:00,2.40705,2.40705,2.40635,2.4065,1093700000.0
2007-10-23 22:05:00,2.4064,2.40675,2.4064,2.40645,1007800000.0
2007-10-23 22:06:00,2.40645,2.4076,2.40645,2.4076,639600000.0
2007-10-23 22:07:00,2.4076,2.4081,2.4071,2.4073,939700000.0
2007-10-23 22:08:00,2.4073,2.4074,2.40705,2.4073,730800000.0
2007-10-23 22:09:00,2.4073,2.40735,2.407,2.40735,712500000.0
2007-10-23 22:10:00,2.40735,2.4075,2.40715,2.4075,630000000.0
2007-10-23 22:11:00,2.4075,2.4075,2.40705,2.40715,736000000.0
2007-10-23 22:12:00,2.40715,2.4072,2.40695,2.4071,344600000.0
2007-10-23 22:13:00,2.4071,2.4073,2.40705,2.40725,1090400000.0
2007-10-23 22:14:00,2.40725,2.4074,2.4071,2.4074,803300000.0
2007-10-23 22:15:00,2.4074,2.4074,2.40735,2.40735,758400000.0
2007-10-23 22:16:00,2.40735,2.40735,2.40715,2.40715,784100000.0
2007-10-23 22:17:00,2.40715,2.40715,2.40675,2.40675,1040700000.0
2007-10-23 22:18:00,2.40685,2.4072,2.4067,2.40705,889400000.0
2007-10-23 22:19:00,2.40705,2.4071,2.40695,2.40705,768000000.0
2007-10-23 22:20:00,2.407,2.4072,2.4069,2.40715,746200000.0
2007-10-23 22:21:00,2.40715,2.4072,2.4067,2.4067,708700000.0
2007-10-23 22:22:00,2.4067,2.4069,2.4067,2.4067,1105600000.0
2007-10-23 22:23:00,2.4067,2.4068,2.4065,2.40655,780700000.0
2007-10-23 22:24:00,2.40655,2.4066,2.40645,2.4066,1142000000.0
2007-10-23 22:25:00,2.4066,2.4066,2.40635,2.40645,872400000.0
2007-10-23 22:26:00,2.40645,2.40675,2.4064,2.40655,1462400000.0
2007-10-23 22:27:00,2.40655,2.40655,2.40655,2.40655,1076600000.0
2007-10-23 22:28:00,2.4065,2.4068,2.4065,2.4068,884800000.0
2007-10-23 22:29:00,2.4068,2.4069,2.40645,2.40665,1349400000.0
2007-10-23 22:30:00,2.40665,2.4069,2.4061,2.4061,1399499998.0
2007-10-23 22:31:00,2.4061,2.40675,2.4061,2.40655,709500000.0
2007-10-23 22:32:00,2.40655,2.40695,2.40655,2.4067,886100000.0
2007-10-23 22:33:00,2.4067,2.40675,2.4066,2.4067,1022000000.0
2007-10-23 22:34:00,2.4067,2.4067,2.40635,2.40635,1058900000.0
2007-10-23 22:35:00,2.40635,2.4066,2.40635,2.4066,885000000.0
2007-10-23 22:36:00,2.4066,2.4066,2.4064,2.4064,779200000.0
2007-10-23 22:37:00,2.4064,2.4066,2.40625,2.40645,846400000.0
2007-10-23 22:38:00,2.40645,2.40655,2.4064,2.40645,719900000.0
2007-10-23 22:39:00,2.40645,2.40655,2.40645,2.40655,713300000.0
2007-10-23 22:40:00,2.40655,2.40655,2.40635,2.40645,694700000.0
2007-10-23 22:41:00,2.40645,2.40645,2.40625,2.4064,1004400000.0
2007-10-23 22:42:00,2.4064,2.4065,2.4063,2.4065,776800000.0
2007-10-23 22:43:00,2.4065,2.40665,2.4063,2.4066,684000000.0
2007-10-23 22:44:00,2.4066,2.4066,2.4061,2.40635,801200000.0
2007-10-23 22:45:00,2.40635,2.40645,2.4058,2.406,902500000.0
2007-10-23 22:46:00,2.406,2.4061,2.4056,2.406,740100000.0
2007-10-23 22:47:00,2.406,2.406,2.4056,2.4056,703200000.0
2007-10-23 22:48:00,2.4056,2.4057,2.4055,2.4057,734400000.0
2007-10-23 22:49:00,2.4057,2.40615,2.4057,2.4059,655000000.0
2007-10-23 22:50:00,2.4059,2.406,2.4058,2.4059,772800000.0
2007-10-23 22:51:00,2.4059,2.406,2.4058,2.40585,559600000.0
2007-10-23 22:52:00,2.4055,2.4064,2.4055,2.4064,803700000.0
2007-10-23 22:53:00,2.4064,2.4064,2.40585,2.4063,660000000.0
2007-10-23 22:54:00,2.4063,2.4064,2.40585,2.406,832400000.0
2007-10-23 22:55:00,2.406,2.4061,2.4056,2.4059,868000000.0
2007-10-23 22:56:00,2.4059,2.4059,2.4055,2.4056,901200000.0
2007-10-23 22:57:00,2.4056,2.40595,2.4055,2.4059,755900000.0
2007-10-23 22:58:00,2.4059,2.406,2.40585,2.4059,644200000.0
2007-10-23 22:59:00,2.4059,2.406,2.4052,2.4056,1285800000.0
2007-10-23 23:00:00,2.406,2.406,2.4051,2.4055,1164100000.0
2007-10-23 23:01:00,2.4055,2.4057,2.4053,2.4057,676300000.0
2007-10-23 23:02:00,2.4054,2.4057,2.4054,2.4054,646600000.0
2007-10-23 23:03:00,2.4052,2.4057,2.4052,2.4055,224400000.0
2007-10-23 23:04:00,2.4055,2.4057,2.4054,2.4056,471800000.0
2007-10-23 23:05:00,2.4056,2.4058,2.4052,2.4058,615200000.0
2007-10-23 23:06:00,2.4058,2.4059,2.4052,2.4057,1009400000.0
2007-10-23 23:07:00,2.4052,2.4057,2.4052,2.4056,659800000.0
2007-10-23 23:08:00,2.4056,2.4056,2.405,2.4052,672300000.0
2007-10-23 23:09:00,2.4052,2.4055,2.405,2.4055,309700000.0
2007-10-23 23:10:00,2.4055,2.40565,2.4054,2.40565,554400000.0
2007-10-23 23:11:00,2.40565,2.40565,2.40565,2.40565,619200000.0
2007-10-23 23:12:00,2.40565,2.40565,2.40565,2.40565,420000000.0
2007-10-23 23:13:00,2.40565,2.40565,2.40565,2.40565,384000000.0
2007-10-23 23:14:00,2.40565,2.4057,2.4047,2.4047,407600000.0
2007-10-23 23:15:00,2.4047,2.4053,2.40455,2.40485,1112000000.0
2007-10-23 23:16:00,2.40485,2.40495,2.40485,2.40495,394800000.0
2007-10-23 23:17:00,2.40495,2.40495,2.40495,2.40495,405600000.0
2007-10-23 23:18:00,2.40495,2.40495,2.4045,2.4047,429500000.0
2007-10-23 23:19:00,2.4047,2.4051,2.4045,2.40465,826800000.0
2007-10-23 23:20:00,2.40465,2.40465,2.4046,2.40465,711600000.0
2007-10-23 23:21:00,2.40465,2.40495,2.4045,2.4045,582800000.0
2007-10-23 23:22:00,2.4045,2.4047,2.40445,2.4047,970900000.0
2007-10-23 23:23:00,2.4047,2.40505,2.4047,2.40505,811200000.0
2007-10-23 23:24:00,2.40505,2.40505,2.4048,2.40485,597600000.0
2007-10-23 23:25:00,2.40485,2.40495,2.40455,2.4047,780000000.0
2007-10-23 23:26:00,2.4047,2.40475,2.4047,2.4047,794400000.0
2007-10-23 23:27:00,2.4047,2.40525,2.4047,2.40495,800000000.0
2007-10-23 23:28:00,2.40495,2.40495,2.40455,2.4049,802100000.0
2007-10-23 23:29:00,2.4049,2.40505,2.4046,2.405,782400000.0
2007-10-23 23:30:00,2.405,2.40525,2.40455,2.4047,756400000.0
2007-10-23 23:31:00,2.4047,2.4051,2.40465,2.4051,787900000.0
2007-10-23 23:32:00,2.4051,2.40525,2.4048,2.405,780000000.0
2007-10-23 23:33:00,2.405,2.4052,2.40465,2.4052,672800000.0
2007-10-23 23:34:00,2.4052,2.4054,2.405,2.4053,777000000.0
2007-10-23 23:35:00,2.4053,2.40535,2.405,2.40525,680300000.0
2007-10-23 23:36:00,2.40525,2.40525,2.40505,2.4051,856100000.0
2007-10-23 23:37:00,2.4051,2.40565,2.40495,2.40495,831600000.0
2007-10-23 23:38:00,2.40495,2.4052,2.40495,2.40515,1702100000.0
2007-10-23 23:39:00,2.40515,2.4056,2.40505,2.4056,832400000.0
2007-10-23 23:40:00,2.4056,2.4057,2.4054,2.40555,249600000.0
2007-10-23 23:41:00,2.40555,2.4057,2.4054,2.40565,316100000.0
2007-10-23 23:42:00,2.40565,2.40565,2.4052,2.4053,276700000.0
2007-10-23 23:43:00,2.4052,2.4055,2.4049,2.40495,701600000.0
2007-10-23 23:44:00,2.4052,2.4056,2.40505,2.4054,370800000.0
2007-10-23 23:45:00,2.4054,2.4056,2.40505,2.40505,631200000.0
2007-10-23 23:46:00,2.40505,2.40535,2.40485,2.40495,901700000.0
2007-10-23 23:47:00,2.40485,2.40535,2.40475,2.40475,1711800000.0
2007-10-23 23:48:00,2.40535,2.40535,2.40515,2.40515,476000000.0
2007-10-23 23:49:00,2.40515,2.406,2.4051,2.406,906300000.0
2007-10-23 23:50:00,2.406,2.4062,2.40585,2.4059,304600000.0
2007-10-23 23:51:00,2.4059,2.4059,2.4052,2.40545,610800000.0
2007-10-23 23:52:00,2.40545,2.40545,2.4046,2.40495,594900000.0
2007-10-23 23:53:00,2.40495,2.40495,2.40475,2.40475,1115200000.0
2007-10-23 23:54:00,2.40475,2.40525,2.4047,2.405,598400000.0
2007-10-23 23:55:00,2.405,2.4051,2.40475,2.40475,1001000000.0
2007-10-23 23:56:00,2.40475,2.40535,2.40475,2.4051,656600000.0
2007-10-23 23:57:00,2.4051,2.4051,2.40495,2.4051,836800000.0
2007-10-23 23:58:00,2.4051,2.4056,2.40505,2.4056,475900000.0
2007-10-23 23:59:00,2.4056,2.4056,2.40545,2.40555,371400000.0
2007-10-24 00:00:00,2.40555,2.40555,2.4054,2.4054,454300000.0
2007-10-24 00:01:00,2.4054,2.40565,2.40505,2.4054,1118000000.0
2007-10-24 00:03:00,2.4054,2.4056,2.40515,2.4056,686100000.0
2007-10-24 00:04:00,2.4056,2.4059,2.4056,2.40585,632900000.0
2007-10-24 00:05:00,2.40585,2.40595,2.40575,2.40585,608300000.0
2007-10-24 00:06:00,2.40585,2.40585,2.40525,2.4058,596200000.0
2007-10-24 00:07:00,2.4058,2.4058,2.4052,2.40545,607700000.0
2007-10-24 00:08:00,2.40545,2.40545,2.40505,2.40545,684100000.0
2007-10-24 00:09:00,2.40545,2.40545,2.40505,2.4054,398200000.0
2007-10-24 00:10:00,2.40545,2.4055,2.40525,2.4054,664300000.0
2007-10-24 00:11:00,2.4054,2.4055,2.40505,2.4055,599800000.0
2007-10-24 00:12:00,2.4055,2.4056,2.40505,2.4056,761600000.0
2007-10-24 00:13:00,2.4056,2.4056,2.4054,2.40545,597900000.0
2007-10-24 00:14:00,2.40545,2.4055,2.4053,2.4053,805500000.0
2007-10-24 00:15:00,2.4053,2.40535,2.4053,2.4053,918800000.0
2007-10-24 00:16:00,2.4053,2.4053,2.40515,2.4053,1356900000.0
2007-10-24 00:17:00,2.4053,2.4054,2.40495,2.40525,1019800000.0
2007-10-24 00:18:00,2.40525,2.40535,2.4051,2.40535,512900000.0
2007-10-24 00:19:00,2.40535,2.40535,2.4052,2.40535,762000000.0
2007-10-24 00:20:00,2.40535,2.4058,2.4052,2.4058,788400000.0
2007-10-24 00:21:00,2.4058,2.4059,2.4056,2.4057,744900000.0
2007-10-24 00:22:00,2.4057,2.4057,2.40535,2.4056,1887300000.0
2007-10-24 00:23:00,2.4056,2.4057,2.40535,2.4057,1324500000.0
2007-10-24 00:24:00,2.4057,2.4057,2.40565,2.4057,899400000.0
2007-10-24 00:25:00,2.4057,2.4057,2.40535,2.4057,770300000.0
2007-10-24 00:26:00,2.4057,2.4059,2.4057,2.4058,858200000.0
2007-10-24 00:27:00,2.40565,2.4062,2.40565,2.40595,766500000.0
2007-10-24 00:28:00,2.4059,2.40625,2.4059,2.4061,687400000.0
2007-10-24 00:29:00,2.40605,2.40635,2.40585,2.4063,695300000.0
2007-10-24 00:30:00,2.4063,2.40635,2.4059,2.4063,933200000.0
2007-10-24 00:31:00,2.4063,2.4065,2.4062,2.4065,863000000.0
2007-10-24 00:32:00,2.4065,2.4068,2.4065,2.40675,630000000.0
2007-10-24 00:33:00,2.40675,2.40685,2.40675,2.40685,590400000.0
2007-10-24 00:34:00,2.40685,2.40695,2.40675,2.4069,782800000.0
2007-10-24 00:35:00,2.4069,2.4069,2.4068,2.40685,1225800000.0
2007-10-24 00:36:00,2.4069,2.4069,2.40675,2.40675,1023100000.0
2007-10-24 00:37:00,2.40675,2.40685,2.40675,2.40675,1298400000.0
2007-10-24 00:38:00,2.40675,2.4069,2.40675,2.40685,750500000.0
2007-10-24 00:39:00,2.40685,2.4071,2.40685,2.4071,815800000.0
2007-10-24 00:40:00,2.4071,2.4071,2.40695,2.40705,570000000.0
2007-10-24 00:41:00,2.40705,2.40705,2.40695,2.40695,917700000.0
2007-10-24 00:42:00,2.40695,2.40695,2.40665,2.40675,1057800000.0
2007-10-24 00:43:00,2.40675,2.4068,2.40645,2.4068,1702700000.0
2007-10-24 00:44:00,2.40675,2.40695,2.4066,2.4069,803400000.0
2007-10-24 00:45:00,2.4069,2.4069,2.40675,2.40685,652600000.0
2007-10-24 00:46:00,2.40685,2.4069,2.4066,2.4066,839200000.0
2007-10-24 00:47:00,2.4066,2.4067,2.4065,2.4066,467900000.0
2007-10-24 00:48:00,2.4066,2.40665,2.40635,2.4065,738100000.0
2007-10-24 00:49:00,2.4065,2.4065,2.406,2.40615,777700000.0
2007-10-24 00:50:00,2.40625,2.40635,2.4059,2.4059,1426700000.0
2007-10-24 00:51:00,2.4059,2.406,2.4059,2.40595,816700000.0
2007-10-24 00:52:00,2.40595,2.406,2.4059,2.4059,674700000.0
2007-10-24 00:53:00,2.4059,2.4059,2.4055,2.4055,724300000.0
2007-10-24 00:54:00,2.4055,2.4056,2.40535,2.4056,522100000.0
2007-10-24 00:55:00,2.4056,2.4056,2.40535,2.4056,785800000.0
2007-10-24 00:56:00,2.4056,2.4056,2.4054,2.4056,769900000.0
2007-10-24 00:57:00,2.4056,2.406,2.40555,2.4056,728800000.0
2007-10-24 00:58:00,2.4056,2.4057,2.40545,2.4057,769800000.0
2007-10-24 00:59:00,2.4057,2.4057,2.40555,2.40555,719600000.0
2007-10-24 01:00:00,2.40555,2.4058,2.4054,2.4058,1099300000.0
2007-10-24 01:01:00,2.4058,2.406,2.40575,2.4059,859700000.0
2007-10-24 01:02:00,2.4059,2.40605,2.40575,2.406,877100000.0
2007-10-24 01:03:00,2.406,2.406,2.40535,2.4054,1268800000.0
2007-10-24 01:04:00,2.4054,2.4057,2.40535,2.4055,1607300000.0
2007-10-24 01:05:00,2.4055,2.4056,2.4055,2.4056,811900000.0
2007-10-24 01:06:00,2.4056,2.4056,2.40545,2.40555,1317600000.0
2007-10-24 01:07:00,2.40555,2.4056,2.40545,2.40545,974100000.0
2007-10-24 01:08:00,2.40545,2.40545,2.4054,2.40545,1155200000.0
2007-10-24 01:09:00,2.40545,2.4056,2.40545,2.4056,1104800000.0
2007-10-24 01:10:00,2.4056,2.4058,2.4056,2.4057,1032000000.0
2007-10-24 01:11:00,2.4057,2.4066,2.40565,2.4063,827000000.0
2007-10-24 01:12:00,2.4063,2.4063,2.40615,2.4062,1542300000.0
2007-10-24 01:13:00,2.4062,2.4062,2.406,2.4061,1003100000.0
2007-10-24 01:14:00,2.4061,2.40615,2.40595,2.4061,1200800000.0
2007-10-24 01:15:00,2.4061,2.4061,2.40585,2.40585,963400000.0
2007-10-24 01:16:00,2.40585,2.4061,2.40585,2.4059,1040500000.0
2007-10-24 01:17:00,2.4059,2.406,2.40565,2.40585,1692100000.0
2007-10-24 01:18:00,2.40585,2.406,2.40575,2.4059,1047200000.0
2007-10-24 01:19:00,2.4059,2.4059,2.4058,2.40585,730900000.0
2007-10-24 01:20:00,2.40585,2.40585,2.40575,2.40585,1821300000.0
2007-10-24 01:21:00,2.40585,2.40605,2.40565,2.40605,1541400000.0
2007-10-24 01:22:00,2.40605,2.40605,2.40595,2.40595,1228000000.0
2007-10-24 01:23:00,2.40595,2.40605,2.4059,2.4059,1041500000.0
2007-10-24 01:24:00,2.4057,2.40605,2.4057,2.40585,889900000.0
2007-10-24 01:25:00,2.40585,2.40605,2.40585,2.40585,655200000.0
2007-10-24 01:26:00,2.40585,2.40625,2.40585,2.40615,1219300000.0
2007-10-24 01:27:00,2.40615,2.40625,2.406,2.406,955900000.0
2007-10-24 01:28:00,2.406,2.4062,2.406,2.406,934000000.0
2007-10-24 01:29:00,2.406,2.40605,2.40595,2.40605,1099000000.0
2007-10-24 01:30:00,2.40605,2.40605,2.40585,2.40595,1147400000.0
2007-10-24 01:31:00,2.40595,2.4061,2.40585,2.4061,1303300000.0
2007-10-24 01:32:00,2.4061,2.4061,2.4059,2.4061,830300000.0
2007-10-24 01:33:00,2.4061,2.4061,2.4059,2.4059,843100000.0
2007-10-24 01:34:00,2.4059,2.40595,2.4059,2.4059,1106600000.0
2007-10-24 01:35:00,2.4059,2.40605,2.40575,2.40585,1112800000.0
2007-10-24 01:36:00,2.40585,2.40595,2.40585,2.40595,1004000000.0
2007-10-24 01:37:00,2.40595,2.4061,2.4059,2.4061,1156000000.0
2007-10-24 01:38:00,2.4061,2.4061,2.40555,2.40555,891900000.0
2007-10-24 01:39:00,2.40555,2.40575,2.40545,2.40555,948800000.0
2007-10-24 01:40:00,2.40555,2.40575,2.4054,2.4054,1056700000.0
2007-10-24 01:41:00,2.4054,2.4054,2.4053,2.4054,646800000.0
2007-10-24 01:42:00,2.4054,2.40545,2.40515,2.40515,1106500000.0
2007-10-24 01:43:00,2.40515,2.40545,2.40515,2.40525,1129200000.0
2007-10-24 01:44:00,2.40525,2.40535,2.40505,2.40525,1237400000.0
2007-10-24 01:45:00,2.40505,2.40525,2.405,2.40525,1679400000.0
2007-10-24 01:46:00,2.40525,2.40595,2.40525,2.40545,1128200000.0
2007-10-24 01:47:00,2.40545,2.4055,2.4052,2.40535,1342800000.0
2007-10-24 01:48:00,2.40535,2.4054,2.40525,2.40535,1300700000.0
2007-10-24 01:49:00,2.40535,2.40535,2.40525,2.40535,1296000000.0
2007-10-24 01:50:00,2.40535,2.4054,2.4053,2.40535,469600000.0
2007-10-24 01:51:00,2.4053,2.4053,2.40485,2.40525,1055200000.0
2007-10-24 01:52:00,2.40525,2.4054,2.40505,2.40525,1347300000.0
2007-10-24 01:53:00,2.4052,2.40535,2.40515,2.4052,1788000000.0
2007-10-24 01:54:00,2.4052,2.40535,2.4052,2.40535,1250900000.0
2007-10-24 01:55:00,2.40535,2.40535,2.4051,2.40525,1235100000.0
2007-10-24 01:56:00,2.40525,2.40535,2.40495,2.40525,1008800000.0
2007-10-24 01:57:00,2.405,2.4055,2.405,2.4055,1268300000.0
2007-10-24 01:58:00,2.40555,2.40555,2.40535,2.40535,1714900000.0
2007-10-24 01:59:00,2.40535,2.40545,2.40535,2.40545,1713600000.0
2007-10-24 02:00:00,2.40545,2.4059,2.40545,2.40585,964200000.0
2007-10-24 02:01:00,2.40585,2.40585,2.40525,2.40535,1151800000.0
2007-10-24 02:02:00,2.40535,2.40535,2.4051,2.4053,1146200000.0
2007-10-24 02:03:00,2.4053,2.4053,2.405,2.4052,633200000.0
2007-10-24 02:04:00,2.4052,2.4055,2.40485,2.4055,1058700000.0
2007-10-24 02:05:00,2.4054,2.4055,2.40515,2.4055,1049200000.0
2007-10-24 02:06:00,2.4054,2.4058,2.4054,2.4058,507300000.0
2007-10-24 02:07:00,2.4058,2.4058,2.4051,2.4058,179700000.0
2007-10-24 02:08:00,2.4058,2.4058,2.4052,2.4058,259700000.0
2007-10-24 02:09:00,2.40505,2.4058,2.40505,2.4058,547600000.0
2007-10-24 02:10:00,2.4058,2.4058,2.4049,2.4051,846500000.0
2007-10-24 02:11:00,2.4051,2.4052,2.40495,2.4052,722500000.0
2007-10-24 02:12:00,2.4052,2.4053,2.40515,2.40525,708100000.0
2007-10-24 02:13:00,2.40525,2.4055,2.40515,2.4054,797700000.0
2007-10-24 02:14:00,2.4054,2.4057,2.4052,2.4052,1019400000.0
2007-10-24 02:15:00,2.4053,2.4054,2.4052,2.4054,479400000.0
2007-10-24 02:16:00,2.4054,2.4062,2.4053,2.4062,652100000.0
2007-10-24 02:17:00,2.4062,2.40625,2.4057,2.40625,805100000.0
2007-10-24 02:18:00,2.40625,2.40625,2.40595,2.40595,920100000.0
2007-10-24 02:19:00,2.40595,2.4064,2.40585,2.4063,1110700000.0
2007-10-24 02:20:00,2.4063,2.40635,2.40595,2.40605,1004100000.0
2007-10-24 02:21:00,2.40605,2.4062,2.40595,2.40605,1042100000.0
2007-10-24 02:22:00,2.40605,2.4063,2.40595,2.406,1034200000.0
2007-10-24 02:23:00,2.406,2.4063,2.40595,2.4063,1116300000.0
2007-10-24 02:24:00,2.4063,2.4063,2.4062,2.40625,937700000.0
2007-10-24 02:25:00,2.40625,2.40635,2.40605,2.40605,1190300000.0
2007-10-24 02:26:00,2.40605,2.4061,2.4055,2.40575,1156800000.0
2007-10-24 02:27:00,2.40555,2.40585,2.40545,2.40555,1212300000.0
2007-10-24 02:28:00,2.40555,2.40555,2.40535,2.40555,1248500000.0
2007-10-24 02:29:00,2.40555,2.40555,2.4055,2.40555,1287000000.0
2007-10-24 02:30:00,2.40555,2.40575,2.40555,2.40565,1259600000.0
2007-10-24 02:31:00,2.40565,2.40565,2.40555,2.40565,1146000000.0
2007-10-24 02:32:00,2.40565,2.40565,2.40545,2.4055,1371000000.0
2007-10-24 02:33:00,2.4055,2.4057,2.40545,2.40555,1129800000.0
2007-10-24 02:34:00,2.40555,2.40565,2.40555,2.40565,1198100000.0
2007-10-24 02:35:00,2.40565,2.40585,2.40555,2.40575,1083200000.0
2007-10-24 02:36:00,2.40575,2.40575,2.4057,2.40575,858400000.0
2007-10-24 02:37:00,2.4056,2.4059,2.4056,2.40575,666700000.0
2007-10-24 02:38:00,2.40575,2.40585,2.4056,2.40575,1114900000.0
2007-10-24 02:39:00,2.40575,2.4063,2.4057,2.4062,874500000.0
2007-10-24 02:40:00,2.4062,2.4063,2.4061,2.4061,739700000.0
2007-10-24 02:41:00,2.4061,2.4062,2.406,2.4061,713900000.0
2007-10-24 02:42:00,2.4061,2.4062,2.40585,2.40585,825400000.0
2007-10-24 02:43:00,2.40585,2.406,2.40585,2.406,1115700000.0
2007-10-24 02:44:00,2.406,2.4064,2.406,2.4061,547200000.0
2007-10-24 02:45:00,2.4061,2.4061,2.4059,2.406,870000000.0
2007-10-24 02:46:00,2.406,2.40625,2.406,2.4062,725100000.0
2007-10-24 02:47:00,2.4062,2.4066,2.406,2.406,811000000.0
2007-10-24 02:48:00,2.40605,2.4063,2.40555,2.4058,908100000.0
2007-10-24 02:49:00,2.4058,2.40625,2.40565,2.4058,782500000.0
2007-10-24 02:50:00,2.4058,2.4064,2.4057,2.4059,613300000.0
2007-10-24 02:51:00,2.4059,2.4061,2.4058,2.4061,676700000.0
2007-10-24 02:52:00,2.4061,2.4064,2.4056,2.40565,771000000.0
2007-10-24 02:53:00,2.40565,2.4061,2.40565,2.40565,917000000.0
2007-10-24 02:54:00,2.40565,2.4058,2.40565,2.4058,862900000.0
2007-10-24 02:55:00,2.4058,2.4061,2.40565,2.4059,983900000.0
2007-10-24 02:56:00,2.4059,2.406,2.4057,2.406,830300000.0
2007-10-24 02:57:00,2.40595,2.4063,2.40565,2.40565,818600000.0
2007-10-24 02:58:00,2.40565,2.40585,2.4055,2.40555,1186900000.0
2007-10-24 02:59:00,2.40555,2.4059,2.40535,2.4059,737800000.0
2007-10-24 03:00:00,2.4059,2.4059,2.4056,2.40565,697200000.0
2007-10-24 03:01:00,2.40565,2.4059,2.40535,2.40545,1060700000.0
2007-10-24 03:02:00,2.40545,2.4057,2.40525,2.4057,916400000.0
2007-10-24 03:03:00,2.4057,2.40585,2.4056,2.40575,1188600000.0
2007-10-24 03:04:00,2.40575,2.40575,2.40555,2.4056,1097200000.0
2007-10-24 03:05:00,2.4056,2.4056,2.40535,2.40545,1241800000.0
2007-10-24 03:06:00,2.40545,2.4055,2.40525,2.40535,842500000.0
2007-10-24 03:07:00,2.40535,2.40565,2.40535,2.40565,1373100000.0
2007-10-24 03:08:00,2.40565,2.4058,2.40545,2.4056,949500000.0
2007-10-24 03:09:00,2.4056,2.4057,2.40545,2.4057,769600000.0
2007-10-24 03:10:00,2.4057,2.4057,2.40555,2.4057,986200000.0
2007-10-24 03:11:00,2.4057,2.4058,2.40555,2.4056,803700000.0
2007-10-24 03:12:00,2.4056,2.4056,2.40535,2.4055,1010600000.0
2007-10-24 03:13:00,2.4055,2.4055,2.40535,2.4054,929600000.0
2007-10-24 03:14:00,2.4054,2.4055,2.40525,2.4055,893600000.0
2007-10-24 03:15:00,2.4055,2.4056,2.4054,2.4056,612500000.0
2007-10-24 03:16:00,2.4056,2.4056,2.40515,2.40515,697100000.0
2007-10-24 03:17:00,2.40525,2.4053,2.4051,2.4051,980200000.0
2007-10-24 03:18:00,2.4051,2.40555,2.4051,2.4055,379700000.0
2007-10-24 03:19:00,2.4055,2.4059,2.4055,2.40575,510500000.0
2007-10-24 03:20:00,2.40585,2.4061,2.4058,2.4059,1106900000.0
2007-10-24 03:21:00,2.4059,2.40605,2.4059,2.40605,318400000.0
2007-10-24 03:22:00,2.40605,2.40635,2.4059,2.4061,700200000.0
2007-10-24 03:23:00,2.4061,2.4061,2.4055,2.4058,913900000.0
2007-10-24 03:24:00,2.4058,2.4059,2.40525,2.40525,716500000.0
2007-10-24 03:25:00,2.40525,2.40545,2.40515,2.40525,1129700000.0
2007-10-24 03:26:00,2.4053,2.4053,2.40475,2.4048,987900000.0
2007-10-24 03:27:00,2.4048,2.4052,2.4048,2.4052,755000000.0
2007-10-24 03:28:00,2.4052,2.40545,2.40495,2.4054,1065000000.0
2007-10-24 03:29:00,2.4053,2.40545,2.40525,2.40545,494700000.0
2007-10-24 03:30:00,2.40545,2.40545,2.4047,2.4053,311700000.0
2007-10-24 03:31:00,2.4053,2.40545,2.405,2.40505,376100000.0
2007-10-24 03:32:00,2.40505,2.40505,2.40465,2.40495,424700000.0
2007-10-24 03:33:00,2.405,2.40515,2.40485,2.4049,982900000.0
2007-10-24 03:34:00,2.4049,2.405,2.4047,2.40485,421600000.0
2007-10-24 03:35:00,2.40485,2.4049,2.4047,2.40475,642700000.0
2007-10-24 03:36:00,2.40475,2.4055,2.40475,2.4054,831900000.0
2007-10-24 03:37:00,2.4054,2.40545,2.4053,2.4054,376000000.0
2007-10-24 03:38:00,2.4054,2.40545,2.40525,2.40535,360900000.0
2007-10-24 03:39:00,2.40535,2.40555,2.40525,2.40555,532000000.0
2007-10-24 03:40:00,2.40555,2.4057,2.4051,2.4052,973700000.0
2007-10-24 03:41:00,2.40515,2.4057,2.40515,2.40525,548700000.0
2007-10-24 03:42:00,2.40525,2.40535,2.40495,2.4053,982500000.0
2007-10-24 03:43:00,2.4053,2.40555,2.4053,2.40535,965500000.0
2007-10-24 03:44:00,2.40535,2.4055,2.4053,2.4054,425600000.0
2007-10-24 03:45:00,2.4054,2.4057,2.4054,2.4057,323000000.0
2007-10-24 03:46:00,2.4057,2.406,2.40535,2.4055,647700000.0
2007-10-24 03:47:00,2.4055,2.4059,2.40545,2.4058,413500000.0
2007-10-24 03:48:00,2.4058,2.4058,2.4056,2.4056,346400000.0
2007-10-24 03:49:00,2.40555,2.4056,2.40525,2.4053,787800000.0
2007-10-24 03:50:00,2.4053,2.4056,2.4052,2.4053,1255700000.0
2007-10-24 03:51:00,2.4053,2.40535,2.40485,2.40505,772800000.0
2007-10-24 03:52:00,2.405,2.4053,2.405,2.4052,641700000.0
2007-10-24 03:53:00,2.4052,2.4055,2.4052,2.4055,213600000.0
2007-10-24 03:54:00,2.4055,2.4058,2.4051,2.4051,560600000.0
2007-10-24 03:55:00,2.4051,2.40545,2.405,2.40505,616600000.0
2007-10-24 03:56:00,2.40505,2.40505,2.4047,2.40475,1355700000.0
2007-10-24 03:57:00,2.4048,2.4052,2.40455,2.40485,1385800000.0
2007-10-24 03:58:00,2.4048,2.40485,2.40425,2.40425,537500000.0
2007-10-24 03:59:00,2.40425,2.40425,2.40345,2.404,899900000.0
2007-10-24 04:00:00,2.404,2.4043,2.40395,2.40395,517000000.0
2007-10-24 04:01:00,2.40395,2.40415,2.40385,2.4039,1014200000.0
2007-10-24 04:02:00,2.4039,2.4039,2.4037,2.4037,597300000.0
2007-10-24 04:03:00,2.4037,2.4037,2.40305,2.4032,1000900000.0
2007-10-24 04:04:00,2.4032,2.4034,2.4031,2.4034,1636000000.0
2007-10-24 04:05:00,2.4034,2.4034,2.40315,2.40325,1452200000.0
2007-10-24 04:06:00,2.40315,2.4034,2.40305,2.40315,1234100000.0
2007-10-24 04:07:00,2.40315,2.4032,2.4031,2.40315,1104800000.0
2007-10-24 04:08:00,2.40315,2.4034,2.40315,2.4034,579900000.0
2007-10-24 04:09:00,2.4034,2.4036,2.4032,2.4036,309200000.0
2007-10-24 04:10:00,2.4036,2.40375,2.4033,2.40365,597100000.0
2007-10-24 04:11:00,2.40365,2.4041,2.40365,2.4041,547200000.0
2007-10-24 04:12:00,2.4041,2.4042,2.4038,2.4039,415900000.0
2007-10-24 04:13:00,2.4039,2.404,2.40375,2.404,1160800000.0
2007-10-24 04:14:00,2.404,2.4041,2.4038,2.4038,587100000.0
2007-10-24 04:15:00,2.4038,2.4039,2.40355,2.4037,465100000.0
2007-10-24 04:16:00,2.40365,2.40395,2.4034,2.40365,1338200000.0
2007-10-24 04:17:00,2.40365,2.4038,2.4036,2.4038,1340300000.0
2007-10-24 04:18:00,2.4038,2.4038,2.40365,2.40375,810300000.0
2007-10-24 04:19:00,2.40375,2.4038,2.4036,2.4037,1264500000.0
2007-10-24 04:20:00,2.4037,2.40375,2.40365,2.40365,1638900000.0
2007-10-24 04:21:00,2.40365,2.40375,2.40365,2.4037,749900000.0
2007-10-24 04:22:00,2.4037,2.40375,2.4036,2.40375,753700000.0
2007-10-24 04:23:00,2.40375,2.40375,2.40365,2.4037,1449900000.0
2007-10-24 04:24:00,2.4037,2.4037,2.40365,2.40365,1066600000.0
2007-10-24 04:25:00,2.40365,2.40365,2.40345,2.40355,914400000.0
2007-10-24 04:26:00,2.40355,2.40365,2.40345,2.40355,1353100000.0
2007-10-24 04:27:00,2.40355,2.4037,2.4034,2.40355,1001500000.0
2007-10-24 04:28:00,2.40355,2.40355,2.4033,2.4034,1459900000.0
2007-10-24 04:29:00,2.4034,2.4036,2.40335,2.40335,1191300000.0
2007-10-24 04:30:00,2.40335,2.40345,2.40325,2.40325,460200000.0
2007-10-24 04:31:00,2.40325,2.40325,2.40315,2.40315,1172000000.0
2007-10-24 04:32:00,2.4032,2.40325,2.40315,2.40325,1675800000.0
2007-10-24 04:33:00,2.40325,2.4038,2.40305,2.40315,907000000.0
2007-10-24 04:34:00,2.4032,2.4039,2.4032,2.4035,363200000.0
2007-10-24 04:35:00,2.4035,2.4035,2.4035,2.4035,222400000.0
2007-10-24 04:36:00,2.4035,2.40355,2.40325,2.40345,448400000.0
2007-10-24 04:37:00,2.40345,2.4037,2.40345,2.4035,951900000.0
2007-10-24 04:38:00,2.4035,2.4035,2.4034,2.40345,784800000.0
2007-10-24 04:39:00,2.40345,2.4038,2.4033,2.4036,606200000.0
2007-10-24 04:40:00,2.4036,2.404,2.4035,2.4037,625300000.0
2007-10-24 04:41:00,2.40355,2.4037,2.40345,2.4037,686300000.0
2007-10-24 04:42:00,2.4037,2.4039,2.40365,2.4037,269100000.0
2007-10-24 04:43:00,2.4037,2.4038,2.40355,2.4038,538600000.0
2007-10-24 04:44:00,2.4038,2.40385,2.4038,2.40385,921600000.0
2007-10-24 04:45:00,2.40385,2.40385,2.4038,2.40385,1207200000.0
2007-10-24 04:46:00,2.40385,2.40395,2.4038,2.40395,1204800000.0
2007-10-24 04:47:00,2.40395,2.4042,2.40395,2.404,987200000.0
2007-10-24 04:48:00,2.404,2.40405,2.40395,2.40395,875200000.0
2007-10-24 04:49:00,2.40395,2.40415,2.4039,2.4039,1174300000.0
2007-10-24 04:50:00,2.4039,2.40415,2.40385,2.40405,1113400000.0
2007-10-24 04:51:00,2.40405,2.40405,2.40395,2.40405,805100000.0
2007-10-24 04:52:00,2.404,2.40405,2.40395,2.40395,997600000.0
2007-10-24 04:53:00,2.40395,2.40405,2.40385,2.40405,1258800000.0
2007-10-24 04:54:00,2.40385,2.40405,2.4037,2.40405,1254900000.0
2007-10-24 04:55:00,2.40405,2.40405,2.40385,2.40385,830400000.0
2007-10-24 04:56:00,2.4038,2.40405,2.4038,2.40385,690400000.0
2007-10-24 04:57:00,2.40385,2.40405,2.4038,2.40405,1113600000.0
2007-10-24 04:58:00,2.40405,2.40405,2.40375,2.40405,1036400000.0
2007-10-24 04:59:00,2.40405,2.40405,2.40385,2.40405,1112000000.0
2007-10-24 05:00:00,2.40395,2.4045,2.40395,2.4044,518800000.0
2007-10-24 05:01:00,2.4044,2.4046,2.40435,2.4044,262400000.0
2007-10-24 05:02:00,2.4044,2.4046,2.4042,2.4045,407200000.0
2007-10-24 05:03:00,2.4045,2.4045,2.404,2.40415,695800000.0
2007-10-24 05:04:00,2.40415,2.4044,2.40385,2.4044,1509600000.0
2007-10-24 05:05:00,2.4044,2.4049,2.40435,2.4048,377100000.0
2007-10-24 05:06:00,2.4048,2.4051,2.40475,2.4051,647100000.0
2007-10-24 05:07:00,2.4051,2.4051,2.4047,2.4049,1125100000.0
2007-10-24 05:08:00,2.4049,2.40505,2.4045,2.4047,945900000.0
2007-10-24 05:09:00,2.4047,2.40495,2.4047,2.40485,1076600000.0
2007-10-24 05:10:00,2.40485,2.40525,2.40485,2.40525,1196000000.0
2007-10-24 05:11:00,2.40525,2.40525,2.40495,2.40505,1215800000.0
2007-10-24 05:12:00,2.40505,2.40505,2.40485,2.40495,1297200000.0
2007-10-24 05:13:00,2.40495,2.40495,2.40485,2.40495,1264000000.0
2007-10-24 05:14:00,2.40495,2.40505,2.40495,2.40495,1185600000.0
2007-10-24 05:15:00,2.40495,2.40505,2.40495,2.40495,1196000000.0
2007-10-24 05:16:00,2.40495,2.40505,2.4049,2.40505,1200000000.0
2007-10-24 05:17:00,2.40505,2.40505,2.4047,2.4047,914400000.0
2007-10-24 05:18:00,2.4047,2.405,2.40465,2.40475,1053000000.0
2007-10-24 05:19:00,2.40475,2.40495,2.40475,2.40475,1483300000.0
2007-10-24 05:20:00,2.40475,2.4048,2.4047,2.4047,663100000.0
2007-10-24 05:21:00,2.4047,2.4049,2.4046,2.4046,1451400000.0
2007-10-24 05:22:00,2.40465,2.40465,2.4045,2.40455,514200000.0
2007-10-24 05:23:00,2.40455,2.40455,2.40415,2.4042,1227700000.0
2007-10-24 05:24:00,2.40415,2.4042,2.4039,2.4042,1629500000.0
2007-10-24 05:25:00,2.4042,2.4042,2.4041,2.4041,366500000.0
2007-10-24 05:26:00,2.4041,2.40425,2.40405,2.40405,862900000.0
2007-10-24 05:27:00,2.4041,2.40425,2.404,2.404,1221600000.0
2007-10-24 05:28:00,2.40415,2.40435,2.4038,2.40425,1187300000.0
2007-10-24 05:29:00,2.40425,2.40425,2.40405,2.40425,813600000.0
2007-10-24 05:30:00,2.40425,2.40425,2.4039,2.40405,1124300000.0
2007-10-24 05:31:00,2.40405,2.40415,2.40395,2.404,697600000.0
2007-10-24 05:32:00,2.40395,2.4041,2.4039,2.40395,676000000.0
2007-10-24 05:33:00,2.40395,2.40425,2.40395,2.40425,581600000.0
2007-10-24 05:34:00,2.4042,2.40425,2.40405,2.4041,1162800000.0
2007-10-24 05:35:00,2.4041,2.40425,2.404,2.40405,1095800000.0
2007-10-24 05:36:00,2.40405,2.40405,2.4037,2.4037,1197600000.0
2007-10-24 05:37:00,2.4037,2.40385,2.40355,2.4036,611400000.0
2007-10-24 05:38:00,2.4036,2.4036,2.40345,2.40355,305600000.0
2007-10-24 05:39:00,2.40355,2.4037,2.4034,2.40345,801300000.0
2007-10-24 05:40:00,2.40345,2.40345,2.4034,2.40345,1106400000.0
2007-10-24 05:41:00,2.40345,2.4038,2.4033,2.4033,683500000.0
2007-10-24 05:42:00,2.4033,2.40365,2.4033,2.40335,813800000.0
2007-10-24 05:43:00,2.40335,2.40335,2.40305,2.40305,1232000000.0
2007-10-24 05:44:00,2.40315,2.40325,2.40295,2.403,996300000.0
2007-10-24 05:45:00,2.403,2.40355,2.403,2.40345,1058900000.0
2007-10-24 05:46:00,2.40345,2.40355,2.40335,2.40345,1092000000.0
2007-10-24 05:47:00,2.40345,2.40365,2.40335,2.40365,1232300000.0
2007-10-24 05:48:00,2.40365,2.4038,2.4033,2.40345,1348000000.0
2007-10-24 05:49:00,2.40345,2.40365,2.40345,2.40355,1152900000.0
2007-10-24 05:50:00,2.40355,2.40365,2.40355,2.40355,1598900000.0
2007-10-24 05:51:00,2.40355,2.40355,2.40325,2.4034,1506300000.0
2007-10-24 05:52:00,2.40355,2.40355,2.40315,2.40355,1119700000.0
2007-10-24 05:53:00,2.40355,2.40375,2.40345,2.40365,1249600000.0
2007-10-24 05:54:00,2.40365,2.40365,2.4034,2.40345,1468600000.0
2007-10-24 05:55:00,2.40345,2.40355,2.40335,2.40335,1222700000.0
2007-10-24 05:56:00,2.40335,2.40345,2.40285,2.4029,1323400000.0
2007-10-24 05:57:00,2.4029,2.40295,2.40285,2.40295,1388800000.0
2007-10-24 05:58:00,2.40295,2.4031,2.40295,2.40295,1118800000.0
2007-10-24 05:59:00,2.40295,2.40335,2.40295,2.4033,707100000.0
2007-10-24 06:00:00,2.4033,2.4035,2.40305,2.40325,915200000.0
2007-10-24 06:01:00,2.40325,2.40325,2.4027,2.403,1056400000.0
2007-10-24 06:02:00,2.403,2.40315,2.4028,2.40305,1188200000.0
2007-10-24 06:03:00,2.40305,2.40315,2.4029,2.40295,1109400000.0
2007-10-24 06:04:00,2.40295,2.40295,2.40275,2.40285,1123100000.0
2007-10-24 06:05:00,2.40285,2.40295,2.4027,2.4029,1380500000.0
2007-10-24 06:06:00,2.40285,2.4029,2.4027,2.4029,1351500000.0
2007-10-24 06:07:00,2.4029,2.40315,2.4029,2.40315,1060600000.0
2007-10-24 06:08:00,2.40315,2.4032,2.40305,2.40315,1603400000.0
2007-10-24 06:09:00,2.4031,2.40325,2.403,2.4031,691100000.0
2007-10-24 06:10:00,2.4031,2.4031,2.403,2.40305,1313800000.0
2007-10-24 06:11:00,2.40305,2.4032,2.4029,2.403,1000300000.0
2007-10-24 06:12:00,2.403,2.4032,2.40255,2.40265,779900000.0
2007-10-24 06:13:00,2.40265,2.4027,2.4025,2.4026,792200000.0
2007-10-24 06:14:00,2.4026,2.4027,2.4024,2.40265,607500000.0
2007-10-24 06:15:00,2.40265,2.4027,2.40245,2.40255,533500000.0
2007-10-24 06:16:00,2.40255,2.40265,2.40255,2.40265,1108600000.0
2007-10-24 06:17:00,2.40265,2.4027,2.4026,2.4026,940000000.0
2007-10-24 06:18:00,2.4026,2.4027,2.4026,2.4026,892400000.0
2007-10-24 06:19:00,2.4026,2.403,2.402,2.4022,541600000.0
2007-10-24 06:20:00,2.4022,2.4024,2.40175,2.4019,556400000.0
2007-10-24 06:21:00,2.4019,2.4019,2.40145,2.40175,914100000.0
2007-10-24 06:22:00,2.40175,2.4023,2.4016,2.40205,709300000.0
2007-10-24 06:23:00,2.40205,2.40215,2.40175,2.40175,1619200000.0
2007-10-24 06:24:00,2.40175,2.40175,2.40155,2.4017,659900000.0
2007-10-24 06:25:00,2.4017,2.40195,2.40155,2.40165,996100000.0
2007-10-24 06:26:00,2.4017,2.402,2.40155,2.4017,1347500000.0
2007-10-24 06:27:00,2.4017,2.40225,2.40165,2.40205,740100000.0
2007-10-24 06:28:00,2.40205,2.40215,2.40175,2.40175,976600000.0
2007-10-24 06:29:00,2.40175,2.40205,2.4012,2.402,959500000.0
2007-10-24 06:30:00,2.402,2.4022,2.40155,2.40155,479900000.0
2007-10-24 06:31:00,2.40155,2.4017,2.40105,2.4017,715200000.0
2007-10-24 06:32:00,2.4017,2.4017,2.40105,2.40135,1305000000.0
2007-10-24 06:33:00,2.40135,2.4015,2.40105,2.40105,622500000.0
2007-10-24 06:34:00,2.40105,2.40195,2.4007,2.4018,753900000.0
2007-10-24 06:35:00,2.4018,2.4018,2.40135,2.4015,1176300000.0
2007-10-24 06:36:00,2.4015,2.40155,2.4008,2.40085,513300000.0
2007-10-24 06:37:00,2.40085,2.40135,2.40085,2.40085,735300000.0
2007-10-24 06:38:00,2.40085,2.4014,2.4008,2.4011,808000000.0
2007-10-24 06:39:00,2.4011,2.40125,2.40085,2.4009,673800000.0
2007-10-24 06:40:00,2.4009,2.4012,2.40065,2.401,333600000.0
2007-10-24 06:41:00,2.401,2.40125,2.40095,2.40125,467200000.0
2007-10-24 06:42:00,2.40125,2.4017,2.40105,2.40115,679200000.0
2007-10-24 06:43:00,2.40115,2.4017,2.4009,2.4017,629400000.0
2007-10-24 06:44:00,2.4017,2.4019,2.4012,2.4015,740800000.0
2007-10-24 06:45:00,2.4015,2.40205,2.4015,2.40155,950100000.0
2007-10-24 06:46:00,2.40155,2.40165,2.40135,2.4016,808000000.0
2007-10-24 06:47:00,2.4016,2.4017,2.4009,2.40115,1236900000.0
2007-10-24 06:48:00,2.40115,2.40115,2.40055,2.40055,952900000.0
2007-10-24 06:49:00,2.40055,2.4007,2.40025,2.40025,1109500000.0
2007-10-24 06:50:00,2.40025,2.4005,2.3999,2.4005,1017300000.0
2007-10-24 06:51:00,2.4005,2.40075,2.4005,2.40075,676400000.0
2007-10-24 06:52:00,2.40075,2.401,2.40075,2.40085,959600000.0
2007-10-24 06:53:00,2.40085,2.4017,2.40075,2.4012,546800000.0
2007-10-24 06:54:00,2.4012,2.4017,2.40105,2.4015,390800000.0
2007-10-24 06:55:00,2.4015,2.4015,2.4001,2.4007,690800000.0
2007-10-24 06:56:00,2.4007,2.4009,2.4006,2.4006,826200000.0
2007-10-24 06:57:00,2.4006,2.40065,2.4006,2.40065,266500000.0
2007-10-24 06:58:00,2.40065,2.40065,2.40005,2.40015,460800000.0
2007-10-24 06:59:00,2.40015,2.4002,2.39995,2.4002,1016400000.0
2007-10-24 07:00:00,2.4002,2.4002,2.4,2.40005,1633500000.0
2007-10-24 07:01:00,2.40005,2.40005,2.39945,2.3995,903200000.0
2007-10-24 07:02:00,2.3995,2.4,2.3995,2.4,463000000.0
2007-10-24 07:03:00,2.4,2.4,2.3992,2.3997,1156600000.0
2007-10-24 07:04:00,2.3997,2.4001,2.39965,2.4001,470200000.0
2007-10-24 07:05:00,2.4001,2.4007,2.4,2.4007,263300000.0
2007-10-24 07:06:00,2.4007,2.4007,2.4001,2.4003,530000000.0
2007-10-24 07:07:00,2.4003,2.4004,2.39975,2.3999,265100000.0
2007-10-24 07:08:00,2.3999,2.3999,2.3998,2.3999,217600000.0
2007-10-24 07:09:00,2.3999,2.4001,2.3997,2.3998,223400000.0
2007-10-24 07:10:00,2.3998,2.4002,2.3997,2.4002,232500000.0
2007-10-24 07:11:00,2.4002,2.4004,2.4,2.4004,432300000.0
2007-10-24 07:12:00,2.4004,2.4004,2.4003,2.4004,226200000.0
2007-10-24 07:13:00,2.4004,2.4004,2.39995,2.40025,513600000.0
2007-10-24 07:14:00,2.4003,2.401,2.4001,2.4009,542700000.0
2007-10-24 07:15:00,2.4009,2.401,2.4008,2.4008,705300000.0
2007-10-24 07:16:00,2.4008,2.40085,2.4004,2.4007,796200000.0
2007-10-24 07:17:00,2.4007,2.4008,2.4006,2.4006,541300000.0
2007-10-24 07:18:00,2.4006,2.4007,2.4002,2.4003,505600000.0
2007-10-24 07:19:00,2.4003,2.4012,2.4002,2.4007,514200000.0
2007-10-24 07:20:00,2.4007,2.4008,2.4005,2.4006,765800000.0
2007-10-24 07:21:00,2.4006,2.4007,2.4003,2.4005,743800000.0
2007-10-24 07:22:00,2.4006,2.4009,2.4004,2.4005,607200000.0
2007-10-24 07:23:00,2.4005,2.4007,2.4002,2.4003,720500000.0
2007-10-24 07:24:00,2.4003,2.4004,2.40015,2.4003,469900000.0
2007-10-24 07:25:00,2.4003,2.4003,2.4003,2.4003,582700000.0
2007-10-24 07:26:00,2.4003,2.4004,2.40015,2.40025,590900000.0
2007-10-24 07:27:00,2.40025,2.4006,2.4002,2.4002,314600000.0
2007-10-24 07:28:00,2.4002,2.4002,2.40005,2.40005,219200000.0
2007-10-24 07:29:00,2.40005,2.4004,2.3999,2.4002,378400000.0
2007-10-24 07:30:00,2.40015,2.4003,2.40005,2.40005,308400000.0
2007-10-24 07:31:00,2.40005,2.4003,2.39995,2.4002,231900000.0
2007-10-24 07:32:00,2.4002,2.4005,2.4002,2.4005,252800000.0
2007-10-24 07:33:00,2.4005,2.4006,2.4004,2.40045,383600000.0
2007-10-24 07:34:00,2.40045,2.4006,2.4004,2.4005,275500000.0
2007-10-24 07:35:00,2.4005,2.401,2.4005,2.4009,460400000.0
2007-10-24 07:36:00,2.4008,2.4011,2.4008,2.4011,464400000.0
2007-10-24 07:37:00,2.4011,2.4011,2.4008,2.4008,343500000.0
2007-10-24 07:38:00,2.4008,2.4016,2.4008,2.4016,606100000.0
2007-10-24 07:39:00,2.4016,2.4017,2.40145,2.4015,332000000.0
2007-10-24 07:40:00,2.4015,2.4018,2.40125,2.4018,498800000.0
2007-10-24 07:41:00,2.40185,2.4022,2.4018,2.4022,752000000.0
2007-10-24 07:42:00,2.4022,2.4029,2.4022,2.4027,732500000.0
2007-10-24 07:43:00,2.4027,2.4028,2.4025,2.4025,778000000.0
2007-10-24 07:44:00,2.4025,2.4027,2.4025,2.4027,583400000.0
2007-10-24 07:45:00,2.4027,2.4027,2.4024,2.4026,594200000.0
2007-10-24 07:46:00,2.4026,2.4027,2.4024,2.4025,581600000.0
2007-10-24 07:47:00,2.4025,2.4025,2.4019,2.4022,732100000.0
2007-10-24 07:48:00,2.4022,2.4023,2.4018,2.4021,788400000.0
2007-10-24 07:49:00,2.4021,2.4021,2.4017,2.4018,704400000.0
2007-10-24 07:50:00,2.4018,2.4018,2.40155,2.4017,733200000.0
2007-10-24 07:51:00,2.4017,2.4018,2.4014,2.4015,692100000.0
2007-10-24 07:52:00,2.4015,2.4018,2.40125,2.4016,746000000.0
2007-10-24 07:53:00,2.4016,2.4016,2.4012,2.4013,637900000.0
2007-10-24 07:54:00,2.4013,2.40155,2.40085,2.40155,646500000.0
2007-10-24 07:55:00,2.40155,2.4019,2.40115,2.40145,593500000.0
2007-10-24 07:56:00,2.40135,2.4015,2.4007,2.4014,701800000.0
2007-10-24 07:57:00,2.4014,2.4015,2.401,2.401,811700000.0
2007-10-24 07:58:00,2.401,2.401,2.4009,2.4009,633900000.0
2007-10-24 07:59:00,2.4009,2.4011,2.40085,2.40085,714300000.0
2007-10-24 08:00:00,2.40085,2.401,2.4002,2.4004,714500000.0
2007-10-24 08:01:00,2.4004,2.4004,2.3999,2.4003,561700000.0
2007-10-24 08:02:00,2.4003,2.4006,2.4001,2.4004,500700000.0
2007-10-24 08:03:00,2.4005,2.4007,2.40035,2.4004,862000000.0
2007-10-24 08:04:00,2.4004,2.4005,2.4003,2.4003,981200000.0
2007-10-24 08:05:00,2.4004,2.4005,2.4001,2.4001,1080800000.0
2007-10-24 08:06:00,2.4001,2.4002,2.3998,2.39995,915200000.0
2007-10-24 08:07:00,2.3999,2.4004,2.3999,2.4003,844700000.0
2007-10-24 08:08:00,2.4003,2.4004,2.3996,2.4001,772900000.0
2007-10-24 08:09:00,2.4001,2.4003,2.3999,2.4,607600000.0
2007-10-24 08:10:00,2.4,2.40065,2.4,2.4004,671500000.0
2007-10-24 08:11:00,2.4004,2.4004,2.39995,2.4001,671300000.0
2007-10-24 08:12:00,2.4001,2.4003,2.3993,2.4001,753200000.0
2007-10-24 08:13:00,2.4001,2.4006,2.39975,2.4006,629200000.0
2007-10-24 08:14:00,2.4006,2.4006,2.4002,2.4002,797300000.0
2007-10-24 08:15:00,2.4002,2.4007,2.4001,2.4004,700000000.0
2007-10-24 08:16:00,2.40035,2.4015,2.4002,2.4006,742400000.0
2007-10-24 08:17:00,2.4006,2.401,2.4005,2.4008,647300000.0
2007-10-24 08:18:00,2.4008,2.4011,2.4007,2.401,1064300000.0
2007-10-24 08:19:00,2.40105,2.4017,2.401,2.4016,1077400000.0
2007-10-24 08:20:00,2.4017,2.4018,2.4014,2.4018,961500000.0
2007-10-24 08:21:00,2.4018,2.4018,2.4015,2.4017,859500000.0
2007-10-24 08:22:00,2.4016,2.4019,2.4015,2.4019,872500000.0
2007-10-24 08:23:00,2.4019,2.402,2.4016,2.4018,909400000.0
2007-10-24 08:24:00,2.4018,2.4018,2.4013,2.4014,1117200000.0
2007-10-24 08:25:00,2.4014,2.4017,2.4012,2.4012,743200000.0
2007-10-24 08:26:00,2.4012,2.4013,2.4011,2.4013,689100000.0
2007-10-24 08:27:00,2.40125,2.403,2.40125,2.4027,847400000.0
2007-10-24 08:28:00,2.4027,2.403,2.4024,2.4028,995100000.0
2007-10-24 08:29:00,2.4028,2.40345,2.4026,2.4034,693700000.0
2007-10-24 08:30:00,2.4034,2.4038,2.40295,2.4034,554400000.0
2007-10-24 08:31:00,2.4034,2.40425,2.4034,2.4038,634200000.0
2007-10-24 08:32:00,2.4038,2.4038,2.40335,2.40345,540600000.0
2007-10-24 08:33:00,2.40345,2.4039,2.4031,2.4039,554100000.0
2007-10-24 08:34:00,2.4039,2.4042,2.4038,2.4041,609900000.0
2007-10-24 08:35:00,2.4041,2.4041,2.4035,2.4035,622200000.0
2007-10-24 08:36:00,2.4035,2.4039,2.4035,2.4037,668000000.0
2007-10-24 08:37:00,2.4037,2.4039,2.40335,2.4036,757000000.0
2007-10-24 08:38:00,2.4036,2.4037,2.4033,2.40345,757100000.0
2007-10-24 08:39:00,2.40345,2.404,2.40315,2.4033,634800000.0
2007-10-24 08:40:00,2.4033,2.4034,2.4031,2.4033,761300000.0
2007-10-24 08:41:00,2.4033,2.4034,2.4026,2.4031,809400000.0
2007-10-24 08:42:00,2.4031,2.4031,2.4024,2.4025,823500000.0
2007-10-24 08:43:00,2.4025,2.40255,2.4021,2.4023,702900000.0
2007-10-24 08:44:00,2.4023,2.4023,2.40175,2.4021,620500000.0
2007-10-24 08:45:00,2.4021,2.4021,2.401,2.40145,612400000.0
2007-10-24 08:46:00,2.4015,2.40165,2.4012,2.4014,519000000.0
2007-10-24 08:47:00,2.4014,2.40185,2.401,2.4018,527900000.0
2007-10-24 08:48:00,2.4018,2.4023,2.4018,2.40225,452200000.0
2007-10-24 08:49:00,2.40225,2.40265,2.402,2.402,557500000.0
2007-10-24 08:50:00,2.402,2.4023,2.4017,2.40195,686800000.0
2007-10-24 08:51:00,2.40195,2.40255,2.4017,2.4017,615900000.0
2007-10-24 08:52:00,2.4018,2.402,2.4014,2.4017,622500000.0
2007-10-24 08:53:00,2.4017,2.4019,2.4014,2.40165,530400000.0
2007-10-24 08:54:00,2.4017,2.4017,2.4013,2.40135,604100000.0
2007-10-24 08:55:00,2.40135,2.4016,2.4013,2.4015,634000000.0
2007-10-24 08:56:00,2.4016,2.40175,2.4011,2.4014,606400000.0
2007-10-24 08:57:00,2.4013,2.40215,2.4012,2.4016,612800000.0
2007-10-24 08:58:00,2.4016,2.4016,2.4008,2.401,593200000.0
2007-10-24 08:59:00,2.401,2.40165,2.401,2.40155,640700000.0
2007-10-24 09:00:00,2.40155,2.4019,2.4015,2.4019,327562500.0
2007-10-24 09:01:00,2.4019,2.402,2.4019,2.402,28800000.0
2007-10-24 09:02:00,2.402,2.4031,2.402,2.4031,101400000.0
2007-10-24 09:03:00,2.4031,2.4037,2.4029,2.40335,264400000.0
2007-10-24 09:04:00,2.4034,2.404,2.4033,2.4039,564300000.0
2007-10-24 09:05:00,2.4039,2.405,2.4039,2.4048,556400000.0
2007-10-24 09:06:00,2.4048,2.4054,2.4047,2.405,492200000.0
2007-10-24 09:07:00,2.4049,2.4052,2.4045,2.40455,606000000.0
2007-10-24 09:08:00,2.40455,2.40455,2.4026,2.4035,476100000.0
2007-10-24 09:09:00,2.4036,2.4037,2.4032,2.4033,537700000.0
2007-10-24 09:10:00,2.4033,2.4034,2.403,2.403,423400000.0
2007-10-24 09:11:00,2.403,2.4036,2.4023,2.4029,529300000.0
2007-10-24 09:12:00,2.40295,2.40405,2.4026,2.4035,539200000.0
2007-10-24 09:13:00,2.4035,2.404,2.4034,2.4038,597000000.0
2007-10-24 09:14:00,2.4038,2.4039,2.4035,2.40385,561200000.0
2007-10-24 09:15:00,2.40385,2.40445,2.40375,2.40425,510400000.0
2007-10-24 09:16:00,2.40425,2.40435,2.4039,2.4043,417600000.0
2007-10-24 09:17:00,2.4043,2.4044,2.40365,2.40365,382200000.0
2007-10-24 09:18:00,2.4037,2.4037,2.40285,2.4035,542300000.0
2007-10-24 09:19:00,2.4035,2.4035,2.40285,2.40305,479700000.0
2007-10-24 09:20:00,2.40305,2.40325,2.4027,2.40295,622400000.0
2007-10-24 09:21:00,2.40295,2.40395,2.40295,2.40385,476200000.0
2007-10-24 09:22:00,2.40385,2.40395,2.40355,2.4038,506900000.0
2007-10-24 09:23:00,2.4038,2.40405,2.4035,2.4037,517200000.0
2007-10-24 09:24:00,2.4035,2.4045,2.4032,2.4044,681400000.0
2007-10-24 09:25:00,2.4044,2.40445,2.4035,2.4035,496000000.0
2007-10-24 09:26:00,2.40345,2.404,2.40345,2.404,542500000.0
2007-10-24 09:27:00,2.404,2.4045,2.4039,2.4041,450900000.0
2007-10-24 09:28:00,2.404,2.4048,2.4038,2.4048,357200000.0
2007-10-24 09:29:00,2.40475,2.4051,2.4044,2.40475,493300000.0
2007-10-24 09:30:00,2.4048,2.40485,2.4042,2.4042,386800000.0
2007-10-24 09:31:00,2.4042,2.4054,2.4042,2.40495,337900000.0
2007-10-24 09:32:00,2.4049,2.4054,2.4047,2.40535,320600000.0
2007-10-24 09:33:00,2.40535,2.4056,2.40485,2.40525,303000000.0
2007-10-24 09:34:00,2.40525,2.40525,2.4038,2.4041,385500000.0
2007-10-24 09:35:00,2.40405,2.4046,2.40385,2.4042,371600000.0
2007-10-24 09:36:00,2.4042,2.4049,2.4042,2.4046,435800000.0
2007-10-24 09:37:00,2.4046,2.4049,2.4043,2.4048,525500000.0
2007-10-24 09:38:00,2.4048,2.4051,2.4042,2.4042,400600000.0
2007-10-24 09:39:00,2.4042,2.40475,2.40365,2.40455,509500000.0
2007-10-24 09:40:00,2.40455,2.4049,2.4044,2.40485,461100000.0
2007-10-24 09:41:00,2.40465,2.4048,2.40415,2.4044,493200000.0
2007-10-24 09:42:00,2.4044,2.4046,2.4039,2.40415,535500000.0
2007-10-24 09:43:00,2.40415,2.40475,2.40415,2.40445,282100000.0
2007-10-24 09:44:00,2.4045,2.405,2.4045,2.40485,601800000.0
2007-10-24 09:45:00,2.4048,2.4055,2.4046,2.405,629700000.0
2007-10-24 09:46:00,2.405,2.4054,2.4044,2.4046,651600000.0
2007-10-24 09:47:00,2.4046,2.4047,2.404,2.4042,681700000.0
2007-10-24 09:48:00,2.4042,2.40445,2.4042,2.4043,590000000.0
2007-10-24 09:49:00,2.4043,2.40455,2.4042,2.40435,682700000.0
2007-10-24 09:50:00,2.40435,2.40445,2.40405,2.4043,601800000.0
2007-10-24 09:51:00,2.4043,2.4054,2.4043,2.4051,457100000.0
2007-10-24 09:52:00,2.4051,2.4051,2.40475,2.4049,530800000.0
2007-10-24 09:53:00,2.4049,2.4051,2.4046,2.40485,662900000.0
2007-10-24 09:54:00,2.40485,2.4059,2.40485,2.40555,516200000.0
2007-10-24 09:55:00,2.40555,2.4056,2.405,2.40555,556000000.0
2007-10-24 09:56:00,2.40555,2.4057,2.4048,2.4052,522800000.0
2007-10-24 09:57:00,2.4052,2.406,2.4052,2.4057,537700000.0
2007-10-24 09:58:00,2.4057,2.4068,2.4057,2.4063,619300000.0
2007-10-24 09:59:00,2.4063,2.4063,2.4057,2.40605,618800000.0
2007-10-24 10:00:00,2.40605,2.4064,2.4054,2.4062,690300000.0
2007-10-24 10:01:00,2.4062,2.4067,2.4062,2.4065,567200000.0
2007-10-24 10:02:00,2.4065,2.4067,2.4063,2.4065,536400000.0
2007-10-24 10:03:00,2.4065,2.4069,2.4062,2.40645,431200000.0
2007-10-24 10:04:00,2.40645,2.40675,2.406,2.4067,637800000.0
2007-10-24 10:05:00,2.40675,2.4069,2.4064,2.4069,496000000.0
2007-10-24 10:06:00,2.4069,2.40795,2.40685,2.4072,520400000.0
2007-10-24 10:07:00,2.40735,2.4074,2.4066,2.407,508600000.0
2007-10-24 10:08:00,2.407,2.407,2.40645,2.4065,526900000.0
2007-10-24 10:09:00,2.4065,2.4068,2.4064,2.4065,849300000.0
2007-10-24 10:10:00,2.4065,2.4068,2.4061,2.4061,631900000.0
2007-10-24 10:11:00,2.4061,2.4063,2.40575,2.40595,593700000.0
2007-10-24 10:12:00,2.40595,2.40595,2.4056,2.4058,549300000.0
2007-10-24 10:13:00,2.4058,2.4059,2.4054,2.40545,492000000.0
2007-10-24 10:14:00,2.40545,2.40555,2.4051,2.4054,505900000.0
2007-10-24 10:15:00,2.4054,2.40565,2.40525,2.40565,550000000.0
2007-10-24 10:16:00,2.40565,2.40635,2.4056,2.4056,505100000.0
2007-10-24 10:17:00,2.40565,2.40595,2.4053,2.4054,587700000.0
2007-10-24 10:18:00,2.4054,2.40565,2.40515,2.40565,502400000.0
2007-10-24 10:19:00,2.40565,2.40585,2.4053,2.40535,333300000.0
2007-10-24 10:20:00,2.40525,2.40555,2.40475,2.40495,471600000.0
2007-10-24 10:21:00,2.40495,2.40525,2.4045,2.405,537000000.0
2007-10-24 10:22:00,2.405,2.40505,2.40475,2.40495,522700000.0
2007-10-24 10:23:00,2.40495,2.40555,2.4049,2.405,489600000.0
2007-10-24 10:24:00,2.405,2.4056,2.40495,2.40555,471400000.0
2007-10-24 10:25:00,2.40555,2.40595,2.40555,2.4056,326500000.0
2007-10-24 10:26:00,2.4056,2.4062,2.4055,2.4059,485700000.0
2007-10-24 10:27:00,2.4059,2.4059,2.40565,2.4059,582900000.0
2007-10-24 10:28:00,2.4059,2.4068,2.4059,2.4066,573500000.0
2007-10-24 10:29:00,2.4066,2.4069,2.4064,2.4067,552000000.0
2007-10-24 10:30:00,2.4067,2.4077,2.4067,2.4075,599200000.0
2007-10-24 10:31:00,2.4075,2.4077,2.4065,2.40685,607500000.0
2007-10-24 10:32:00,2.407,2.4071,2.4065,2.407,612600000.0
2007-10-24 10:33:00,2.407,2.4071,2.4065,2.4071,496100000.0
2007-10-24 10:34:00,2.4071,2.4072,2.40625,2.4064,555400000.0
2007-10-24 10:35:00,2.4064,2.4074,2.4063,2.4072,658400000.0
2007-10-24 10:36:00,2.4072,2.4072,2.40685,2.4071,601800000.0
2007-10-24 10:37:00,2.4071,2.4073,2.4065,2.4068,654100000.0
2007-10-24 10:38:00,2.4068,2.407,2.4062,2.4065,577900000.0
2007-10-24 10:39:00,2.4065,2.4065,2.4052,2.40555,821400000.0
2007-10-24 10:40:00,2.40555,2.406,2.4054,2.406,698900000.0
2007-10-24 10:41:00,2.406,2.4062,2.4056,2.4056,648100000.0
2007-10-24 10:42:00,2.4056,2.40595,2.40545,2.4059,526200000.0
2007-10-24 10:43:00,2.4059,2.40595,2.4056,2.4058,370800000.0
2007-10-24 10:44:00,2.4058,2.4064,2.4058,2.4064,384400000.0
2007-10-24 10:45:00,2.4064,2.4065,2.406,2.4062,512100000.0
2007-10-24 10:46:00,2.4062,2.4064,2.406,2.40615,632400000.0
2007-10-24 10:47:00,2.40615,2.4063,2.4055,2.4058,434800000.0
2007-10-24 10:48:00,2.4058,2.4059,2.4054,2.4055,560700000.0
2007-10-24 10:49:00,2.4055,2.4057,2.4055,2.4056,391200000.0
2007-10-24 10:50:00,2.4056,2.40575,2.4053,2.4053,411500000.0
2007-10-24 10:51:00,2.4053,2.40595,2.4053,2.4057,418900000.0
2007-10-24 10:52:00,2.40575,2.4061,2.4055,2.40595,745400000.0
2007-10-24 10:53:00,2.4059,2.40595,2.4057,2.4058,639600000.0
2007-10-24 10:54:00,2.4058,2.40595,2.4054,2.4055,335700000.0
2007-10-24 10:55:00,2.4055,2.4055,2.40505,2.4053,404800000.0
2007-10-24 10:56:00,2.4053,2.4053,2.40495,2.4052,683100000.0
2007-10-24 10:57:00,2.4052,2.40535,2.405,2.4053,1005000000.0
2007-10-24 10:58:00,2.40535,2.4054,2.405,2.4053,682900000.0
2007-10-24 10:59:00,2.4053,2.4056,2.40505,2.4054,641900000.0
2007-10-24 11:00:00,2.4054,2.4056,2.4051,2.4051,836300000.0
2007-10-24 11:01:00,2.4053,2.4053,2.4049,2.40515,756100000.0
2007-10-24 11:02:00,2.4051,2.40535,2.4049,2.4049,455900000.0
2007-10-24 11:03:00,2.40495,2.40535,2.4047,2.4052,870500000.0
2007-10-24 11:04:00,2.4052,2.4054,2.4052,2.4053,878700000.0
2007-10-24 11:05:00,2.4053,2.4057,2.4053,2.4056,439500000.0
2007-10-24 11:06:00,2.4056,2.4059,2.4054,2.40585,526300000.0
2007-10-24 11:07:00,2.40585,2.4061,2.4055,2.406,569900000.0
2007-10-24 11:08:00,2.4063,2.4063,2.40585,2.4059,667000000.0
2007-10-24 11:09:00,2.40585,2.4061,2.4057,2.4057,718200000.0
2007-10-24 11:10:00,2.4057,2.4061,2.4056,2.4061,610900000.0
2007-10-24 11:11:00,2.4061,2.40655,2.4059,2.40655,586100000.0
2007-10-24 11:12:00,2.40655,2.4075,2.40655,2.4067,677300000.0
2007-10-24 11:13:00,2.4066,2.40685,2.40625,2.4064,579700000.0
2007-10-24 11:14:00,2.4064,2.4064,2.4054,2.4064,509000000.0
2007-10-24 11:15:00,2.4064,2.407,2.4064,2.4066,475600000.0
2007-10-24 11:16:00,2.4066,2.4085,2.4066,2.4081,545100000.0
2007-10-24 11:17:00,2.4081,2.4086,2.4079,2.408,614500000.0
2007-10-24 11:18:00,2.40795,2.4083,2.4076,2.4082,631500000.0
2007-10-24 11:19:00,2.4082,2.40855,2.40795,2.4081,504400000.0
2007-10-24 11:20:00,2.40815,2.4088,2.4081,2.4085,485700000.0
2007-10-24 11:21:00,2.4085,2.4087,2.4083,2.4084,709000000.0
2007-10-24 11:22:00,2.4084,2.4085,2.4082,2.4085,622400000.0
2007-10-24 11:23:00,2.4085,2.4085,2.4077,2.4078,644600000.0
2007-10-24 11:24:00,2.4078,2.4087,2.4077,2.4085,465600000.0
2007-10-24 11:25:00,2.4085,2.4087,2.40845,2.4086,539700000.0
2007-10-24 11:26:00,2.4086,2.4086,2.4082,2.4085,570400000.0
2007-10-24 11:27:00,2.4085,2.4085,2.408,2.4084,410700000.0
2007-10-24 11:28:00,2.4084,2.4085,2.4082,2.4083,446500000.0
2007-10-24 11:29:00,2.4083,2.4085,2.408,2.408,645600000.0
2007-10-24 11:30:00,2.408,2.4082,2.4078,2.408,485400000.0
2007-10-24 11:31:00,2.408,2.4081,2.4078,2.4078,348600000.0
2007-10-24 11:32:00,2.4078,2.4078,2.4075,2.4076,368400000.0
2007-10-24 11:33:00,2.4076,2.4077,2.4073,2.4074,312500000.0
2007-10-24 11:34:00,2.4074,2.4074,2.4068,2.407,440600000.0
2007-10-24 11:35:00,2.407,2.4073,2.407,2.4071,582300000.0
2007-10-24 11:36:00,2.4071,2.4072,2.407,2.407,516700000.0
2007-10-24 11:37:00,2.4071,2.4074,2.4069,2.407,512300000.0
2007-10-24 11:38:00,2.407,2.407,2.4066,2.4066,482700000.0
2007-10-24 11:39:00,2.4066,2.4069,2.4066,2.4069,799400000.0
2007-10-24 11:40:00,2.4069,2.407,2.4067,2.407,532900000.0
2007-10-24 11:41:00,2.407,2.407,2.4066,2.4066,373600000.0
2007-10-24 11:42:00,2.4066,2.407,2.4066,2.407,535400000.0
2007-10-24 11:43:00,2.407,2.407,2.4062,2.4063,561100000.0
2007-10-24 11:44:00,2.4063,2.40685,2.4063,2.4066,512300000.0
2007-10-24 11:45:00,2.4066,2.4068,2.4064,2.40675,568400000.0
2007-10-24 11:46:00,2.4068,2.407,2.4068,2.407,487100000.0
2007-10-24 11:47:00,2.407,2.4079,2.4069,2.4073,556400000.0
2007-10-24 11:48:00,2.4074,2.4074,2.4066,2.4067,433700000.0
2007-10-24 11:49:00,2.4067,2.4072,2.4061,2.4061,446000000.0
2007-10-24 11:50:00,2.4061,2.4066,2.40595,2.4063,528700000.0
2007-10-24 11:51:00,2.4063,2.4064,2.40615,2.4063,579200000.0
2007-10-24 11:52:00,2.4063,2.4066,2.4062,2.4062,655200000.0
2007-10-24 11:53:00,2.4062,2.4063,2.4059,2.406,780100000.0
2007-10-24 11:54:00,2.4062,2.4064,2.4056,2.40585,833800000.0
2007-10-24 11:55:00,2.4059,2.40615,2.4057,2.4059,656600000.0
2007-10-24 11:56:00,2.40585,2.40615,2.4057,2.4059,537400000.0
2007-10-24 11:57:00,2.4059,2.4063,2.40575,2.4063,519800000.0
2007-10-24 11:58:00,2.4062,2.4067,2.4062,2.4066,567100000.0
2007-10-24 11:59:00,2.4066,2.4067,2.40625,2.4063,673000000.0
2007-10-24 12:00:00,2.4063,2.4069,2.4062,2.4068,614000000.0
2007-10-24 12:01:00,2.4068,2.4069,2.4065,2.4066,539400000.0
2007-10-24 12:02:00,2.4066,2.4067,2.4062,2.40655,651400000.0
2007-10-24 12:03:00,2.4066,2.4069,2.406,2.4061,664400000.0
2007-10-24 12:04:00,2.4061,2.4071,2.4061,2.40705,572500000.0
2007-10-24 12:05:00,2.40705,2.4071,2.4065,2.407,728100000.0
2007-10-24 12:06:00,2.407,2.4075,2.40685,2.40705,653100000.0
2007-10-24 12:07:00,2.40705,2.4076,2.4067,2.4074,651200000.0
2007-10-24 12:08:00,2.4074,2.4079,2.4069,2.4071,515800000.0
2007-10-24 12:09:00,2.4071,2.4072,2.4066,2.407,606900000.0
2007-10-24 12:10:00,2.407,2.4076,2.407,2.4072,666700000.0
2007-10-24 12:11:00,2.4072,2.4077,2.4071,2.4076,506700000.0
2007-10-24 12:12:00,2.4076,2.408,2.4075,2.4076,566500000.0
2007-10-24 12:13:00,2.4076,2.4081,2.4074,2.4076,657900000.0
2007-10-24 12:14:00,2.4076,2.4078,2.40735,2.40735,530400000.0
2007-10-24 12:15:00,2.40735,2.4074,2.407,2.40715,618100000.0
2007-10-24 12:16:00,2.4072,2.4073,2.4066,2.4072,624100000.0
2007-10-24 12:17:00,2.4072,2.40765,2.4072,2.40745,386200000.0
2007-10-24 12:18:00,2.40745,2.4075,2.40715,2.4073,431600000.0
2007-10-24 12:19:00,2.4073,2.4075,2.4071,2.40715,454300000.0
2007-10-24 12:20:00,2.4072,2.4077,2.4072,2.4076,513600000.0
2007-10-24 12:21:00,2.4076,2.4077,2.4073,2.4076,519400000.0
2007-10-24 12:22:00,2.40755,2.4078,2.40745,2.4076,591900000.0
2007-10-24 12:23:00,2.4076,2.4078,2.4074,2.4077,377900000.0
2007-10-24 12:24:00,2.4077,2.4078,2.40725,2.4075,630900000.0
2007-10-24 12:25:00,2.4075,2.4075,2.40715,2.4072,558300000.0
2007-10-24 12:26:00,2.4072,2.4072,2.4066,2.4069,798800000.0
2007-10-24 12:27:00,2.4069,2.4072,2.4067,2.4071,837900000.0
2007-10-24 12:28:00,2.4071,2.40745,2.40695,2.4074,663000000.0
2007-10-24 12:29:00,2.4074,2.4074,2.4068,2.407,570600000.0
2007-10-24 12:30:00,2.40705,2.40715,2.4069,2.4069,456200000.0
2007-10-24 12:31:00,2.4069,2.40705,2.4065,2.4065,504800000.0
2007-10-24 12:32:00,2.4065,2.4071,2.4062,2.40655,727000000.0
2007-10-24 12:33:00,2.40655,2.4067,2.4064,2.40655,495600000.0
2007-10-24 12:34:00,2.40655,2.40665,2.4063,2.40645,694100000.0
2007-10-24 12:35:00,2.40655,2.4067,2.4065,2.40655,489900000.0
2007-10-24 12:36:00,2.40655,2.40675,2.4064,2.40645,528700000.0
2007-10-24 12:37:00,2.4065,2.40685,2.4063,2.40685,517600000.0
2007-10-24 12:38:00,2.40685,2.4072,2.4067,2.4068,556500000.0
2007-10-24 12:39:00,2.4068,2.4074,2.4068,2.4071,556900000.0
2007-10-24 12:40:00,2.4071,2.40735,2.4069,2.4073,816600000.0
2007-10-24 12:41:00,2.4073,2.4076,2.4069,2.4073,890800000.0
2007-10-24 12:42:00,2.40735,2.40735,2.4068,2.4072,555600000.0
2007-10-24 12:43:00,2.4072,2.4073,2.407,2.40705,545000000.0
2007-10-24 12:44:00,2.40705,2.40715,2.4069,2.407,630500000.0
2007-10-24 12:45:00,2.407,2.4073,2.4067,2.4072,739800000.0
2007-10-24 12:46:00,2.4072,2.4073,2.4069,2.4072,493500000.0
2007-10-24 12:47:00,2.4072,2.4074,2.407,2.4072,559500000.0
2007-10-24 12:48:00,2.4072,2.4074,2.40705,2.4071,545100000.0
2007-10-24 12:49:00,2.4071,2.4075,2.4071,2.40715,593900000.0
2007-10-24 12:50:00,2.40715,2.40725,2.407,2.40715,687000000.0
2007-10-24 12:51:00,2.40715,2.4073,2.4071,2.4072,411300000.0
2007-10-24 12:52:00,2.4072,2.40725,2.4072,2.40725,515800000.0
2007-10-24 12:53:00,2.40725,2.4073,2.4068,2.4072,554400000.0
2007-10-24 12:54:00,2.4072,2.40735,2.4071,2.40725,348100000.0
2007-10-24 12:55:00,2.40725,2.4074,2.40715,2.4072,274300000.0
2007-10-24 12:56:00,2.4072,2.4075,2.407,2.4072,339300000.0
2007-10-24 12:57:00,2.407,2.4072,2.4068,2.4071,499900000.0
2007-10-24 12:58:00,2.4068,2.4072,2.4068,2.4071,396900000.0
2007-10-24 12:59:00,2.407,2.4073,2.40695,2.4072,442900000.0
2007-10-24 13:00:00,2.4072,2.4072,2.4066,2.4069,655400000.0
2007-10-24 13:01:00,2.4069,2.4072,2.4066,2.4068,696200000.0
2007-10-24 13:02:00,2.4068,2.4069,2.40615,2.4066,537000000.0
2007-10-24 13:03:00,2.4067,2.407,2.4062,2.4063,743900000.0
2007-10-24 13:04:00,2.4063,2.40685,2.4063,2.4068,489700000.0
2007-10-24 13:05:00,2.4068,2.4071,2.40655,2.4068,468200000.0
2007-10-24 13:06:00,2.4068,2.40715,2.40665,2.4071,356400000.0
2007-10-24 13:07:00,2.40705,2.4072,2.4068,2.4071,380900000.0
2007-10-24 13:08:00,2.4071,2.4071,2.406,2.4063,314100000.0
2007-10-24 13:09:00,2.4063,2.4066,2.4059,2.406,415300000.0
2007-10-24 13:10:00,2.406,2.4066,2.4057,2.4063,457900000.0
2007-10-24 13:11:00,2.40625,2.40645,2.4059,2.4059,526300000.0
2007-10-24 13:12:00,2.4059,2.4064,2.4053,2.4063,561100000.0
2007-10-24 13:13:00,2.4063,2.4064,2.40605,2.4061,459900000.0
2007-10-24 13:14:00,2.4061,2.40615,2.4052,2.4055,580200000.0
2007-10-24 13:15:00,2.4055,2.40575,2.4053,2.4054,526300000.0
2007-10-24 13:16:00,2.4054,2.4055,2.4051,2.4052,539200000.0
2007-10-24 13:17:00,2.4053,2.40555,2.405,2.40525,551900000.0
2007-10-24 13:18:00,2.40525,2.40525,2.4046,2.4049,498100000.0
2007-10-24 13:19:00,2.40485,2.4055,2.4046,2.40515,597000000.0
2007-10-24 13:20:00,2.40515,2.40555,2.4049,2.4051,470900000.0
2007-10-24 13:21:00,2.4051,2.4058,2.4051,2.40545,551100000.0
2007-10-24 13:22:00,2.4054,2.4061,2.4054,2.4059,515700000.0
2007-10-24 13:23:00,2.4059,2.4061,2.4058,2.4059,751500000.0
2007-10-24 13:24:00,2.4059,2.4059,2.4052,2.4052,538300000.0
2007-10-24 13:25:00,2.4052,2.40535,2.405,2.40535,544900000.0
2007-10-24 13:26:00,2.40535,2.4054,2.40485,2.4049,605900000.0
2007-10-24 13:27:00,2.405,2.4052,2.4045,2.40465,698000000.0
2007-10-24 13:28:00,2.40465,2.40515,2.4046,2.405,617800000.0
2007-10-24 13:29:00,2.405,2.4056,2.4048,2.4051,567700000.0
2007-10-24 13:30:00,2.4051,2.4063,2.4045,2.40515,355600000.0
2007-10-24 13:31:00,2.4054,2.4065,2.4047,2.4052,425300000.0
2007-10-24 13:32:00,2.4054,2.4057,2.404,2.404,507000000.0
2007-10-24 13:33:00,2.404,2.4041,2.4035,2.4038,544800000.0
2007-10-24 13:34:00,2.4038,2.4038,2.4031,2.4031,289800000.0
2007-10-24 13:35:00,2.4031,2.4035,2.4025,2.4026,319800000.0
2007-10-24 13:36:00,2.4026,2.4038,2.4026,2.4032,269600000.0
2007-10-24 13:37:00,2.40315,2.4038,2.4029,2.4031,416700000.0
2007-10-24 13:38:00,2.4031,2.4039,2.40305,2.40305,553200000.0
2007-10-24 13:39:00,2.40305,2.4035,2.4029,2.4032,680900000.0
2007-10-24 13:40:00,2.40315,2.4032,2.4024,2.4027,559700000.0
2007-10-24 13:41:00,2.4027,2.40305,2.4025,2.403,772300000.0
2007-10-24 13:42:00,2.403,2.404,2.403,2.40395,566600000.0
2007-10-24 13:43:00,2.40395,2.404,2.4033,2.4037,596700000.0
2007-10-24 13:44:00,2.4037,2.4046,2.4036,2.4045,579800000.0
2007-10-24 13:45:00,2.4045,2.4051,2.4041,2.4043,599000000.0
2007-10-24 13:46:00,2.4043,2.4044,2.4039,2.4041,556400000.0
2007-10-24 13:47:00,2.40415,2.40415,2.4036,2.4037,425400000.0
2007-10-24 13:48:00,2.40375,2.40405,2.4036,2.40385,566400000.0
2007-10-24 13:49:00,2.40385,2.4041,2.40375,2.40375,343700000.0
2007-10-24 13:50:00,2.40375,2.4039,2.4037,2.4037,543700000.0
2007-10-24 13:51:00,2.4037,2.404,2.4035,2.404,397900000.0
2007-10-24 13:52:00,2.40405,2.4042,2.4037,2.404,517100000.0
2007-10-24 13:53:00,2.40405,2.4041,2.4037,2.4038,535500000.0
2007-10-24 13:54:00,2.4038,2.4043,2.4037,2.40385,539400000.0
2007-10-24 13:55:00,2.40385,2.4042,2.4038,2.4041,417800000.0
2007-10-24 13:56:00,2.4041,2.40415,2.4036,2.40365,478800000.0
2007-10-24 13:57:00,2.40365,2.40405,2.4035,2.4039,548200000.0
2007-10-24 13:58:00,2.4039,2.40405,2.4036,2.4038,482100000.0
2007-10-24 13:59:00,2.4038,2.4039,2.40355,2.40385,504800000.0
2007-10-24 14:00:00,2.40385,2.4039,2.4034,2.4034,430600000.0
2007-10-24 14:01:00,2.40345,2.4036,2.4034,2.40345,420700000.0
2007-10-24 14:02:00,2.40345,2.40365,2.4033,2.40355,354400000.0
2007-10-24 14:03:00,2.40355,2.40365,2.40325,2.40325,510200000.0
2007-10-24 14:04:00,2.4033,2.4033,2.4025,2.4028,770300000.0
2007-10-24 14:05:00,2.4028,2.4029,2.4021,2.40215,532900000.0
2007-10-24 14:06:00,2.40215,2.40235,2.40185,2.4022,629400000.0
2007-10-24 14:07:00,2.4022,2.40235,2.4017,2.4023,486100000.0
2007-10-24 14:08:00,2.40225,2.4025,2.40205,2.40215,337900000.0
2007-10-24 14:09:00,2.40215,2.4022,2.4015,2.4016,507300000.0
2007-10-24 14:10:00,2.4016,2.40205,2.4014,2.402,501500000.0
2007-10-24 14:11:00,2.402,2.4021,2.4018,2.40195,667600000.0
2007-10-24 14:12:00,2.40195,2.4024,2.4019,2.4021,614900000.0
2007-10-24 14:13:00,2.4021,2.4023,2.40165,2.40185,622500000.0
2007-10-24 14:14:00,2.40185,2.4024,2.40175,2.4023,598100000.0
2007-10-24 14:15:00,2.4023,2.4033,2.40225,2.4028,630200000.0
2007-10-24 14:16:00,2.4028,2.4032,2.4027,2.4032,558300000.0
2007-10-24 14:17:00,2.40325,2.4034,2.4031,2.40315,611500000.0
2007-10-24 14:18:00,2.40315,2.4036,2.403,2.40325,705800000.0
2007-10-24 14:19:00,2.40325,2.404,2.4032,2.4037,827100000.0
2007-10-24 14:20:00,2.40375,2.4041,2.40365,2.404,1136100000.0
2007-10-24 14:21:00,2.404,2.4042,2.40345,2.4035,1111500000.0
2007-10-24 14:22:00,2.40345,2.4035,2.40295,2.40325,1251300000.0
2007-10-24 14:23:00,2.40325,2.40325,2.4032,2.40325,1066300000.0
2007-10-24 14:24:00,2.40325,2.40325,2.403,2.4031,1212000000.0
2007-10-24 14:25:00,2.4031,2.40325,2.40295,2.40295,1052700000.0
2007-10-24 14:26:00,2.40295,2.40315,2.40285,2.403,1508600001.0
2007-10-24 14:27:00,2.403,2.40315,2.40285,2.40305,1055100000.0
2007-10-24 14:28:00,2.40315,2.40335,2.40295,2.4032,812200000.0
2007-10-24 14:29:00,2.4032,2.4034,2.40315,2.40315,1102100000.0
2007-10-24 14:30:00,2.40315,2.4034,2.40305,2.40315,1075899999.0
2007-10-24 14:31:00,2.40315,2.4032,2.4029,2.40305,930599998.0
2007-10-24 14:32:00,2.40305,2.4034,2.4029,2.40295,1252600000.0
2007-10-24 14:33:00,2.40305,2.4031,2.4025,2.40275,946599996.0
2007-10-24 14:34:00,2.40275,2.40295,2.4025,2.40295,1148000000.0
2007-10-24 14:35:00,2.40295,2.40295,2.4024,2.40255,532300000.0
2007-10-24 14:36:00,2.40255,2.4029,2.4021,2.40235,805700000.0
2007-10-24 14:37:00,2.40235,2.4027,2.40225,2.40245,667900000.0
2007-10-24 14:38:00,2.40255,2.403,2.4024,2.4028,627700000.0
2007-10-24 14:39:00,2.4028,2.4029,2.4026,2.4029,789400000.0
2007-10-24 14:40:00,2.4029,2.4034,2.4029,2.4031,634400000.0
2007-10-24 14:41:00,2.4031,2.40335,2.403,2.4032,693300000.0
2007-10-24 14:42:00,2.4032,2.40345,2.40315,2.4033,487000000.0
2007-10-24 14:43:00,2.4033,2.4037,2.40315,2.4034,1023100000.0
2007-10-24 14:44:00,2.40345,2.4035,2.403,2.4031,813500000.0
2007-10-24 14:45:00,2.4031,2.40325,2.40285,2.4031,944200000.0
2007-10-24 14:46:00,2.40305,2.40335,2.40295,2.4032,1221400000.0
2007-10-24 14:47:00,2.4032,2.4032,2.4028,2.40285,1101100000.0
2007-10-24 14:48:00,2.4029,2.4032,2.4025,2.40305,797600000.0
2007-10-24 14:49:00,2.40305,2.4033,2.4028,2.4033,672500000.0
2007-10-24 14:50:00,2.4033,2.4034,2.4029,2.40315,733800000.0
2007-10-24 14:51:00,2.4031,2.40355,2.4031,2.4034,852300000.0
2007-10-24 14:52:00,2.4034,2.4037,2.4032,2.4033,605300000.0
2007-10-24 14:53:00,2.4033,2.4034,2.4031,2.4031,587800000.0
2007-10-24 14:54:00,2.4031,2.4033,2.4029,2.4031,803900000.0
2007-10-24 14:55:00,2.4031,2.4034,2.403,2.4034,648600000.0
2007-10-24 14:56:00,2.4032,2.4035,2.40295,2.40315,635900000.0
2007-10-24 14:57:00,2.40315,2.40355,2.40315,2.40355,1945800005.0
2007-10-24 14:58:00,2.40355,2.40355,2.40295,2.40295,736300000.0
2007-10-24 14:59:00,2.40295,2.40325,2.4026,2.4032,1516700015.0
2007-10-24 15:00:00,2.4032,2.4035,2.40285,2.4034,1391999997.0
2007-10-24 15:01:00,2.4034,2.4041,2.4033,2.4041,1106800001.0
2007-10-24 15:02:00,2.40415,2.4045,2.40405,2.40405,983900000.0
2007-10-24 15:03:00,2.40405,2.4041,2.4036,2.40395,1026200006.0
2007-10-24 15:04:00,2.404,2.40445,2.40375,2.4038,790700000.0
2007-10-24 15:05:00,2.40385,2.4042,2.4038,2.40405,1416600021.0
2007-10-24 15:06:00,2.404,2.40455,2.40385,2.40395,877300000.0
2007-10-24 15:07:00,2.40395,2.40425,2.40355,2.40375,764500000.0
2007-10-24 15:08:00,2.40375,2.4043,2.40365,2.40385,1358200000.0
2007-10-24 15:09:00,2.4039,2.4042,2.4037,2.4039,1032900000.0
2007-10-24 15:10:00,2.4039,2.40395,2.4033,2.4034,982100000.0
2007-10-24 15:11:00,2.4033,2.4037,2.40295,2.40335,1504200001.0
2007-10-24 15:12:00,2.40335,2.4034,2.40285,2.4031,1264300000.0
2007-10-24 15:13:00,2.4031,2.40335,2.40305,2.4032,616800000.0
2007-10-24 15:14:00,2.4032,2.4033,2.40275,2.40295,1081000000.0
2007-10-24 15:15:00,2.40285,2.40355,2.40285,2.40345,1178999997.0
2007-10-24 15:16:00,2.40345,2.4037,2.40315,2.40335,790500000.0
2007-10-24 15:17:00,2.40335,2.4039,2.40335,2.4039,760000000.0
2007-10-24 15:18:00,2.40395,2.40415,2.40375,2.4041,686000000.0
2007-10-24 15:19:00,2.4041,2.4041,2.40355,2.40365,1038200000.0
2007-10-24 15:20:00,2.40365,2.40365,2.40255,2.40265,982900000.0
2007-10-24 15:21:00,2.40265,2.40305,2.40255,2.40285,1392500000.0
2007-10-24 15:22:00,2.40285,2.403,2.40255,2.40275,1156000000.0
2007-10-24 15:23:00,2.40285,2.40285,2.40225,2.40245,989100001.0
2007-10-24 15:24:00,2.40255,2.40265,2.40235,2.4025,792399997.0
2007-10-24 15:25:00,2.4025,2.40265,2.40235,2.4024,1509700003.0
2007-10-24 15:26:00,2.4024,2.4027,2.4024,2.4026,1100300001.0
2007-10-24 15:27:00,2.4026,2.40305,2.40255,2.40285,1450600008.0
2007-10-24 15:28:00,2.40285,2.40315,2.4028,2.403,900500000.0
2007-10-24 15:29:00,2.403,2.4032,2.4026,2.40265,579400000.0
2007-10-24 15:30:00,2.40265,2.40305,2.40265,2.40275,545900000.0
2007-10-24 15:31:00,2.40275,2.40295,2.4026,2.4027,429400000.0
2007-10-24 15:32:00,2.4027,2.40275,2.40255,2.40265,913600000.0
2007-10-24 15:33:00,2.4027,2.4027,2.40195,2.4022,550600000.0
2007-10-24 15:34:00,2.4022,2.4029,2.40215,2.4029,1189599999.0
2007-10-24 15:35:00,2.4029,2.40315,2.4029,2.4029,1105300000.0
2007-10-24 15:36:00,2.4029,2.4031,2.4029,2.40295,907000000.0
2007-10-24 15:37:00,2.40295,2.40305,2.40255,2.40265,1072500000.0
2007-10-24 15:38:00,2.40265,2.40275,2.40235,2.40265,958300000.0
2007-10-24 15:39:00,2.40265,2.40305,2.4026,2.40305,934500000.0
2007-10-24 15:40:00,2.40305,2.4032,2.40285,2.4029,973000000.0
2007-10-24 15:41:00,2.4029,2.4035,2.4029,2.40305,697500000.0
2007-10-24 15:42:00,2.40305,2.4031,2.4029,2.40295,819100000.0
2007-10-24 15:43:00,2.40295,2.4033,2.4029,2.40315,621000000.0
2007-10-24 15:44:00,2.40325,2.40325,2.40275,2.40275,529700000.0
2007-10-24 15:45:00,2.40275,2.403,2.40265,2.4029,934000000.0
2007-10-24 15:46:00,2.4029,2.4035,2.40275,2.40325,508000000.0
2007-10-24 15:47:00,2.40325,2.4035,2.40315,2.4033,653199997.0
2007-10-24 15:48:00,2.4033,2.4038,2.40315,2.4032,550500000.0
2007-10-24 15:49:00,2.4032,2.4036,2.403,2.40315,675800000.0
2007-10-24 15:50:00,2.40315,2.4034,2.4029,2.4029,738800000.0
2007-10-24 15:51:00,2.4029,2.4031,2.4028,2.403,639100000.0
2007-10-24 15:52:00,2.403,2.403,2.4026,2.4029,607800000.0
2007-10-24 15:53:00,2.4029,2.4031,2.40275,2.40285,648700000.0
2007-10-24 15:54:00,2.4029,2.403,2.40245,2.40265,1191900006.0
2007-10-24 15:55:00,2.4026,2.4028,2.4025,2.4027,1277400000.0
2007-10-24 15:56:00,2.4027,2.4028,2.4024,2.40265,833999999.0
2007-10-24 15:57:00,2.40265,2.4028,2.40225,2.40235,728200000.0
2007-10-24 15:58:00,2.40235,2.40295,2.40235,2.40285,737100000.0
2007-10-24 15:59:00,2.40285,2.40325,2.40265,2.40265,737300000.0
2007-10-24 16:00:00,2.40265,2.40305,2.4008,2.40225,878400000.0
2007-10-24 16:01:00,2.40225,2.40225,2.40095,2.40095,1302999999.0
2007-10-24 16:02:00,2.40095,2.40105,2.40055,2.40095,1216100002.0
2007-10-24 16:03:00,2.40095,2.40215,2.40085,2.40185,1109600000.0
2007-10-24 16:04:00,2.40185,2.40195,2.40135,2.4018,1613800002.0
2007-10-24 16:05:00,2.40185,2.40225,2.40145,2.40205,1213100000.0
2007-10-24 16:06:00,2.40205,2.4031,2.40205,2.4027,1167000000.0
2007-10-24 16:07:00,2.4027,2.403,2.40245,2.40275,1190800000.0
2007-10-24 16:08:00,2.40275,2.40295,2.4026,2.40265,796000000.0
2007-10-24 16:09:00,2.40265,2.40275,2.40215,2.40255,941400000.0
2007-10-24 16:10:00,2.40265,2.4028,2.402,2.40215,849300000.0
2007-10-24 16:11:00,2.40215,2.4022,2.40185,2.40195,917200000.0
2007-10-24 16:12:00,2.40205,2.4029,2.40195,2.4026,805700000.0
2007-10-24 16:13:00,2.40255,2.40315,2.40205,2.40215,1028400002.0
2007-10-24 16:14:00,2.4021,2.4022,2.40165,2.40215,924500000.0
2007-10-24 16:15:00,2.40225,2.40285,2.4021,2.40215,949900000.0
2007-10-24 16:16:00,2.40225,2.40235,2.4016,2.40165,941000000.0
2007-10-24 16:17:00,2.40165,2.4023,2.40165,2.4022,818100000.0
2007-10-24 16:18:00,2.4022,2.40225,2.40155,2.4016,682100000.0
2007-10-24 16:19:00,2.4016,2.402,2.4016,2.4017,751900000.0
2007-10-24 16:20:00,2.4017,2.40205,2.40165,2.40205,615600000.0
2007-10-24 16:21:00,2.4021,2.4026,2.40195,2.4021,741700000.0
2007-10-24 16:22:00,2.40215,2.4027,2.40215,2.4024,704000000.0
2007-10-24 16:23:00,2.4024,2.4027,2.40235,2.40245,542800000.0
2007-10-24 16:24:00,2.40245,2.40265,2.40235,2.40235,726400000.0
2007-10-24 16:25:00,2.40235,2.4025,2.40175,2.40175,640900000.0
2007-10-24 16:26:00,2.40175,2.40235,2.40165,2.4021,1248700000.0
2007-10-24 16:27:00,2.4021,2.4023,2.40195,2.40215,742700000.0
2007-10-24 16:28:00,2.40215,2.40265,2.4021,2.4026,754300000.0
2007-10-24 16:29:00,2.4026,2.40315,2.40255,2.40265,1185000008.0
2007-10-24 16:30:00,2.40265,2.40285,2.40235,2.40245,652500002.0
2007-10-24 16:31:00,2.40245,2.40285,2.4023,2.40285,482400000.0
2007-10-24 16:32:00,2.40285,2.4031,2.40275,2.403,741800000.0
2007-10-24 16:33:00,2.403,2.40325,2.40285,2.40305,542800000.0
2007-10-24 16:34:00,2.40305,2.40305,2.40265,2.40265,933700000.0
2007-10-24 16:35:00,2.40265,2.403,2.40255,2.40265,917400000.0
2007-10-24 16:36:00,2.40265,2.40315,2.4026,2.403,846400000.0
2007-10-24 16:37:00,2.403,2.40365,2.403,2.40345,743800000.0
2007-10-24 16:38:00,2.40345,2.4035,2.40275,2.40285,1057900000.0
2007-10-24 16:39:00,2.40285,2.4029,2.4024,2.4028,751200000.0
2007-10-24 16:40:00,2.40285,2.40305,2.40235,2.4025,613500000.0
2007-10-24 16:41:00,2.4025,2.4027,2.40215,2.4023,724900000.0
2007-10-24 16:42:00,2.4023,2.4023,2.40175,2.402,768700004.0
2007-10-24 16:43:00,2.402,2.40205,2.4015,2.40165,1258600002.0
2007-10-24 16:44:00,2.40175,2.40195,2.4015,2.40165,1135400003.0
2007-10-24 16:45:00,2.40165,2.40165,2.40135,2.40145,1273100006.0
2007-10-24 16:46:00,2.40145,2.40185,2.40125,2.40145,1132600000.0
2007-10-24 16:47:00,2.40145,2.40195,2.40075,2.40085,978500002.0
2007-10-24 16:48:00,2.4008,2.4015,2.40075,2.4011,792100000.0
2007-10-24 16:49:00,2.4011,2.4013,2.40055,2.40055,529500004.0
2007-10-24 16:50:00,2.40055,2.40115,2.40055,2.40105,1072200003.0
2007-10-24 16:51:00,2.40105,2.40145,2.40095,2.40145,979600000.0
2007-10-24 16:52:00,2.40145,2.4018,2.40145,2.4018,791400000.0
2007-10-24 16:53:00,2.40165,2.4021,2.4014,2.4016,831600001.0
2007-10-24 16:54:00,2.4016,2.4016,2.40065,2.40065,976400000.0
2007-10-24 16:55:00,2.40065,2.40085,2.40025,2.4006,1478700000.0
2007-10-24 16:56:00,2.4006,2.4009,2.40015,2.4003,647700000.0
2007-10-24 16:57:00,2.4004,2.40085,2.39995,2.39995,1074799999.0
2007-10-24 16:58:00,2.3999,2.40065,2.39985,2.4003,875700000.0
2007-10-24 16:59:00,2.4003,2.401,2.4003,2.40095,618400000.0
2007-10-24 17:00:00,2.4009,2.4009,2.4003,2.4003,559900000.0
2007-10-24 17:01:00,2.4003,2.4005,2.40015,2.40025,820400000.0
2007-10-24 17:02:00,2.40055,2.40055,2.4,2.4004,450900000.0
2007-10-24 17:03:00,2.4004,2.4004,2.3997,2.3999,441100000.0
2007-10-24 17:04:00,2.3999,2.4007,2.39985,2.4005,747000000.0
2007-10-24 17:05:00,2.4005,2.4006,2.4003,2.40055,851400000.0
2007-10-24 17:06:00,2.40055,2.40075,2.4003,2.40075,554300000.0
2007-10-24 17:07:00,2.40065,2.4008,2.4003,2.40045,423200000.0
2007-10-24 17:08:00,2.40045,2.40045,2.39955,2.39965,799700000.0
2007-10-24 17:09:00,2.39965,2.39975,2.39905,2.39965,1178500000.0
2007-10-24 17:10:00,2.39965,2.39985,2.3993,2.39975,699300000.0
2007-10-24 17:11:00,2.3997,2.39995,2.39945,2.39945,1397300000.0
2007-10-24 17:12:00,2.39955,2.4001,2.39945,2.39955,900799999.0
2007-10-24 17:13:00,2.39955,2.39975,2.3992,2.3993,417800000.0
2007-10-24 17:14:00,2.3993,2.4,2.39915,2.39975,744600000.0
2007-10-24 17:15:00,2.39975,2.40065,2.39965,2.4005,1628400002.0
2007-10-24 17:16:00,2.4005,2.4014,2.40035,2.40105,987699999.0
2007-10-24 17:17:00,2.40105,2.40165,2.40085,2.4015,770200000.0
2007-10-24 17:18:00,2.40125,2.4015,2.40045,2.40055,796099998.0
2007-10-24 17:19:00,2.40055,2.4008,2.40015,2.40045,1069500000.0
2007-10-24 17:20:00,2.40045,2.40085,2.40035,2.40035,1034200002.0
2007-10-24 17:21:00,2.40035,2.40095,2.40015,2.40035,808400000.0
2007-10-24 17:22:00,2.40035,2.40105,2.40035,2.40105,1004999999.0
2007-10-24 17:23:00,2.40105,2.4016,2.4008,2.40145,1061999999.0
2007-10-24 17:24:00,2.40125,2.40225,2.4011,2.40215,954100001.0
2007-10-24 17:25:00,2.4021,2.40235,2.40155,2.40155,483800000.0
2007-10-24 17:26:00,2.40155,2.4023,2.40135,2.40225,635000001.0
2007-10-24 17:27:00,2.4022,2.40285,2.40195,2.40225,1259599996.0
2007-10-24 17:28:00,2.40225,2.40235,2.40195,2.40205,1114500004.0
2007-10-24 17:29:00,2.40205,2.40215,2.40135,2.40215,770499998.0
2007-10-24 17:30:00,2.40215,2.4022,2.40125,2.4016,765399999.0
2007-10-24 17:31:00,2.4016,2.4016,2.401,2.4012,620400000.0
2007-10-24 17:32:00,2.4012,2.4012,2.40055,2.401,449200000.0
2007-10-24 17:33:00,2.401,2.4015,2.4007,2.4015,380400000.0
2007-10-24 17:34:00,2.4015,2.4017,2.4012,2.4014,595300001.0
2007-10-24 17:35:00,2.40135,2.4015,2.40105,2.40125,1003400001.0
2007-10-24 17:36:00,2.40125,2.4014,2.4008,2.40115,481900000.0
2007-10-24 17:37:00,2.4012,2.40155,2.40105,2.40135,796800000.0
2007-10-24 17:38:00,2.40135,2.4019,2.4013,2.4016,532500000.0
2007-10-24 17:39:00,2.4016,2.4018,2.4015,2.40155,579699998.0
2007-10-24 17:40:00,2.40155,2.4017,2.4013,2.40145,966600012.0
2007-10-24 17:41:00,2.40135,2.4019,2.4013,2.4016,712700001.0
2007-10-24 17:42:00,2.4016,2.4017,2.40145,2.40155,446400000.0
2007-10-24 17:43:00,2.40155,2.4021,2.4015,2.4021,356600000.0
2007-10-24 17:44:00,2.4021,2.40225,2.40185,2.40215,633300000.0
2007-10-24 17:45:00,2.40215,2.40235,2.40185,2.40205,643800000.0
2007-10-24 17:46:00,2.402,2.40235,2.40185,2.4022,418700000.0
2007-10-24 17:47:00,2.4022,2.4028,2.4022,2.4027,806100000.0
2007-10-24 17:48:00,2.4027,2.4033,2.40265,2.40285,922700000.0
2007-10-24 17:49:00,2.40285,2.40355,2.40285,2.40315,1003000000.0
2007-10-24 17:50:00,2.40315,2.40325,2.40255,2.40285,986600001.0
2007-10-24 17:51:00,2.40285,2.40395,2.40275,2.40355,988799998.0
2007-10-24 17:52:00,2.40355,2.404,2.40345,2.40365,1739899997.0
2007-10-24 17:53:00,2.40365,2.40365,2.40335,2.40335,1145000001.0
2007-10-24 17:54:00,2.40335,2.40335,2.40285,2.40315,1087300001.0
2007-10-24 17:55:00,2.40315,2.40335,2.40285,2.4029,723400000.0
2007-10-24 17:56:00,2.4029,2.40305,2.40215,2.40245,1063900000.0
2007-10-24 17:57:00,2.40245,2.40275,2.40225,2.40275,448400000.0
2007-10-24 17:58:00,2.40275,2.40275,2.40205,2.40215,632900000.0
2007-10-24 17:59:00,2.40215,2.4026,2.40195,2.4024,514300000.0
2007-10-24 18:00:00,2.4024,2.40245,2.40205,2.4022,575550000.0
2007-10-24 18:01:00,2.4021,2.4023,2.40195,2.402,387900000.0
2007-10-24 18:02:00,2.40205,2.40215,2.40165,2.40195,1028200000.0
2007-10-24 18:03:00,2.40195,2.40245,2.40175,2.4019,774200002.0
2007-10-24 18:04:00,2.4019,2.40205,2.4016,2.40165,548600000.0
2007-10-24 18:05:00,2.40165,2.40235,2.4016,2.40195,482800000.0
2007-10-24 18:06:00,2.40195,2.40205,2.40175,2.402,498800000.0
2007-10-24 18:07:00,2.402,2.40245,2.4019,2.40245,439200000.0
2007-10-24 18:08:00,2.40245,2.4028,2.40205,2.4021,547600000.0
2007-10-24 18:09:00,2.4021,2.4023,2.4017,2.4021,1232200000.0
2007-10-24 18:10:00,2.4021,2.4026,2.40205,2.4024,706800000.0
2007-10-24 18:11:00,2.4024,2.4024,2.4017,2.4019,650800000.0
2007-10-24 18:12:00,2.4019,2.4022,2.4017,2.4019,606800000.0
2007-10-24 18:13:00,2.4019,2.4019,2.4016,2.40165,599200000.0
2007-10-24 18:14:00,2.40165,2.40195,2.4016,2.4018,608200000.0
2007-10-24 18:15:00,2.4018,2.4021,2.40165,2.4021,632300000.0
2007-10-24 18:16:00,2.40205,2.4021,2.4017,2.4018,643200000.0
2007-10-24 18:17:00,2.40175,2.4018,2.40135,2.40145,602300000.0
2007-10-24 18:18:00,2.40145,2.4017,2.40145,2.4017,991200000.0
2007-10-24 18:19:00,2.4016,2.40175,2.40145,2.40165,621700000.0
2007-10-24 18:20:00,2.40165,2.40175,2.4015,2.40165,1019600000.0
2007-10-24 18:21:00,2.40165,2.40195,2.40165,2.4018,1121900000.0
2007-10-24 18:22:00,2.4016,2.4017,2.40135,2.4016,1087600000.0
2007-10-24 18:23:00,2.4016,2.4016,2.40095,2.4016,838200000.0
2007-10-24 18:24:00,2.4016,2.4018,2.40145,2.4018,567300000.0
2007-10-24 18:25:00,2.4018,2.40225,2.40155,2.40205,861300000.0
2007-10-24 18:26:00,2.40205,2.40225,2.40195,2.40215,1044000000.0
2007-10-24 18:27:00,2.4021,2.4023,2.402,2.40215,1674599999.0
2007-10-24 18:28:00,2.40215,2.40215,2.4019,2.40195,1801800000.0
2007-10-24 18:29:00,2.40195,2.4022,2.40195,2.40205,849800000.0
2007-10-24 18:30:00,2.40205,2.40205,2.4018,2.40205,1605299994.0
2007-10-24 18:31:00,2.40205,2.40255,2.40205,2.40235,1071599993.0
2007-10-24 18:32:00,2.40235,2.403,2.40235,2.403,606300000.0
2007-10-24 18:33:00,2.403,2.403,2.40265,2.4028,578900000.0
2007-10-24 18:34:00,2.4028,2.4029,2.4027,2.40275,1030800000.0
2007-10-24 18:35:00,2.4027,2.40275,2.40265,2.40265,998500000.0
2007-10-24 18:36:00,2.40265,2.4027,2.40225,2.40235,684300001.0
2007-10-24 18:37:00,2.40235,2.40245,2.40215,2.40235,1920700004.0
2007-10-24 18:38:00,2.40235,2.40295,2.4023,2.40295,1134200000.0
2007-10-24 18:39:00,2.40295,2.40315,2.40275,2.40295,637300000.0
2007-10-24 18:40:00,2.40295,2.40295,2.40235,2.4024,1073400000.0
2007-10-24 18:41:00,2.4024,2.40275,2.40225,2.40235,1620300000.0
2007-10-24 18:42:00,2.40235,2.40235,2.40205,2.4021,735200000.0
2007-10-24 18:43:00,2.4021,2.4024,2.4021,2.4023,1182200000.0
2007-10-24 18:44:00,2.40245,2.40275,2.4024,2.4027,597800000.0
2007-10-24 18:45:00,2.40275,2.40275,2.40235,2.4025,494800000.0
2007-10-24 18:46:00,2.4025,2.4025,2.40225,2.4024,484400000.0
2007-10-24 18:47:00,2.4024,2.4025,2.40225,2.40225,459000000.0
2007-10-24 18:48:00,2.40225,2.40225,2.40205,2.40205,648100000.0
2007-10-24 18:49:00,2.40205,2.40215,2.40175,2.40185,744200000.0
2007-10-24 18:50:00,2.40185,2.40185,2.40165,2.40185,1612600000.0
2007-10-24 18:51:00,2.40165,2.40185,2.40155,2.40165,1001900000.0
2007-10-24 18:52:00,2.40155,2.4017,2.40155,2.40165,1047200000.0
2007-10-24 18:53:00,2.40165,2.40165,2.40145,2.40145,653800000.0
2007-10-24 18:54:00,2.40145,2.4015,2.40125,2.4014,443300000.0
2007-10-24 18:55:00,2.4014,2.4014,2.4011,2.40125,328000000.0
2007-10-24 18:56:00,2.40125,2.40135,2.40095,2.40135,440400000.0
2007-10-24 18:57:00,2.40135,2.4016,2.40125,2.4016,672400000.0
2007-10-24 18:58:00,2.4016,2.40165,2.40155,2.40165,425200000.0
2007-10-24 18:59:00,2.40165,2.40165,2.4014,2.4014,702800000.0
2007-10-24 19:00:00,2.40135,2.40145,2.4013,2.40145,783600000.0
2007-10-24 19:01:00,2.40145,2.40155,2.4012,2.4014,563900000.0
2007-10-24 19:02:00,2.4014,2.40145,2.40135,2.40145,417600000.0
2007-10-24 19:03:00,2.40145,2.4016,2.40145,2.4016,406100000.0
2007-10-24 19:04:00,2.40155,2.40165,2.4013,2.4013,325600000.0
2007-10-24 19:05:00,2.4013,2.40155,2.4013,2.40145,458000000.0
2007-10-24 19:06:00,2.40145,2.4017,2.40135,2.4017,450500000.0
2007-10-24 19:07:00,2.4017,2.4018,2.40155,2.4016,492400000.0
2007-10-24 19:08:00,2.40155,2.4018,2.40105,2.40115,463000000.0
2007-10-24 19:09:00,2.40115,2.40155,2.40115,2.40145,453500000.0
2007-10-24 19:10:00,2.40145,2.40165,2.40115,2.40155,611100000.0
2007-10-24 19:11:00,2.40155,2.4016,2.40125,2.40145,567900000.0
2007-10-24 19:12:00,2.40145,2.40175,2.4014,2.40175,650400000.0
2007-10-24 19:13:00,2.40175,2.40175,2.4015,2.40165,501600000.0
2007-10-24 19:14:00,2.40165,2.40185,2.4016,2.40175,332200000.0
2007-10-24 19:15:00,2.40175,2.40185,2.40145,2.40145,388400000.0
2007-10-24 19:16:00,2.40145,2.40155,2.4012,2.40135,671700000.0
2007-10-24 19:17:00,2.40135,2.40145,2.4012,2.40135,712200000.0
2007-10-24 19:18:00,2.40135,2.40165,2.4012,2.4012,482400000.0
2007-10-24 19:19:00,2.4012,2.40145,2.40115,2.40145,968800000.0
2007-10-24 19:20:00,2.40145,2.40145,2.4012,2.4012,843200000.0
2007-10-24 19:21:00,2.4012,2.4013,2.40105,2.40115,663600000.0
2007-10-24 19:22:00,2.40115,2.40155,2.40105,2.40145,1137800000.0
2007-10-24 19:23:00,2.40145,2.4015,2.4012,2.4012,590500000.0
2007-10-24 19:24:00,2.4012,2.40135,2.40105,2.40125,719300000.0
2007-10-24 19:25:00,2.40125,2.40125,2.40115,2.40115,709300000.0
2007-10-24 19:26:00,2.40115,2.4012,2.40105,2.40115,746099998.0
2007-10-24 19:27:00,2.40115,2.40125,2.4011,2.4011,637000000.0
2007-10-24 19:28:00,2.40115,2.40125,2.4011,2.40125,827000000.0
2007-10-24 19:29:00,2.40125,2.40185,2.40125,2.40185,581800000.0
2007-10-24 19:30:00,2.40185,2.40185,2.4018,2.40185,499800000.0
2007-10-24 19:31:00,2.40185,2.4019,2.4018,2.4019,737000000.0
2007-10-24 19:32:00,2.4019,2.40205,2.4017,2.4018,673700000.0
2007-10-24 19:33:00,2.4018,2.40195,2.40175,2.40195,592200000.0
2007-10-24 19:34:00,2.40195,2.40195,2.4019,2.40195,632900000.0
2007-10-24 19:35:00,2.40195,2.40195,2.4018,2.40195,376800000.0
2007-10-24 19:36:00,2.40195,2.402,2.40175,2.4018,644000000.0
2007-10-24 19:37:00,2.4018,2.40185,2.40165,2.4018,711700000.0
2007-10-24 19:38:00,2.4018,2.4019,2.40155,2.40165,837999999.0
2007-10-24 19:39:00,2.40165,2.40165,2.40115,2.40115,824500000.0
2007-10-24 19:40:00,2.40135,2.40135,2.40055,2.40065,880800000.0
2007-10-24 19:41:00,2.40065,2.40095,2.40055,2.4008,1191999998.0
2007-10-24 19:42:00,2.4008,2.401,2.40065,2.40085,671800000.0
2007-10-24 19:43:00,2.40085,2.40085,2.40025,2.4005,515000000.0
2007-10-24 19:44:00,2.4005,2.4005,2.4001,2.40025,1388600001.0
2007-10-24 19:45:00,2.40025,2.40025,2.39985,2.3999,678900000.0
2007-10-24 19:46:00,2.39995,2.40015,2.3999,2.39995,949900000.0
2007-10-24 19:47:00,2.39995,2.4,2.39995,2.4,456600000.0
2007-10-24 19:48:00,2.4,2.40055,2.4,2.40045,810000000.0
2007-10-24 19:49:00,2.4005,2.4009,2.4004,2.40065,433700000.0
2007-10-24 19:50:00,2.40065,2.40065,2.4005,2.4005,1621000000.0
2007-10-24 19:51:00,2.4005,2.4005,2.40045,2.40045,282200000.0
2007-10-24 19:52:00,2.40045,2.40055,2.4002,2.4002,585000000.0
2007-10-24 19:53:00,2.4002,2.4002,2.39995,2.4001,957300000.0
2007-10-24 19:54:00,2.4001,2.4003,2.39985,2.4001,803800000.0
2007-10-24 19:55:00,2.4001,2.4001,2.3997,2.3998,685100000.0
2007-10-24 19:56:00,2.3998,2.39985,2.3996,2.39975,615600000.0
2007-10-24 19:57:00,2.39975,2.39985,2.39955,2.3996,675200000.0
2007-10-24 19:58:00,2.3996,2.39965,2.3993,2.3993,936900000.0
2007-10-24 19:59:00,2.3993,2.39975,2.3993,2.39975,599600000.0
2007-10-24 20:00:00,2.39975,2.39985,2.3995,2.39965,718800003.0
2007-10-24 20:01:00,2.3996,2.39985,2.3996,2.39975,1448600001.0
2007-10-24 20:02:00,2.39975,2.39985,2.3991,2.39935,1099800000.0
2007-10-24 20:03:00,2.39945,2.39965,2.39935,2.39965,777300000.0
2007-10-24 20:04:00,2.39965,2.39975,2.39935,2.39975,750100000.0
2007-10-24 20:05:00,2.39975,2.39975,2.39945,2.39965,556400000.0
2007-10-24 20:06:00,2.39965,2.39975,2.39965,2.39975,562400000.0
2007-10-24 20:07:00,2.39975,2.39975,2.3996,2.3997,611600000.0
2007-10-24 20:08:00,2.3997,2.3997,2.39955,2.39965,454000000.0
2007-10-24 20:09:00,2.39965,2.3997,2.39955,2.3996,557800000.0
2007-10-24 20:10:00,2.3996,2.3996,2.39845,2.39845,786800000.0
2007-10-24 20:11:00,2.39855,2.39885,2.39845,2.39855,763800000.0
2007-10-24 20:12:00,2.39855,2.39885,2.39855,2.39865,1146900000.0
2007-10-24 20:13:00,2.39865,2.39875,2.3986,2.39865,951100000.0
2007-10-24 20:14:00,2.39865,2.39885,2.3984,2.3985,537800000.0
2007-10-24 20:15:00,2.3985,2.39885,2.39835,2.39875,825800000.0
2007-10-24 20:16:00,2.39875,2.3988,2.39875,2.3988,507800000.0
2007-10-24 20:17:00,2.3988,2.39885,2.3986,2.39865,547200000.0
2007-10-24 20:18:00,2.39865,2.39885,2.39855,2.39865,739200000.0
2007-10-24 20:19:00,2.39865,2.3989,2.39855,2.3989,401800000.0
2007-10-24 20:20:00,2.3989,2.39955,2.39885,2.3994,303500000.0
2007-10-24 20:21:00,2.3994,2.4006,2.3994,2.40055,864000000.0
2007-10-24 20:22:00,2.4004,2.4004,2.39945,2.39945,829600000.0
2007-10-24 20:23:00,2.39945,2.39975,2.39935,2.3996,886200000.0
2007-10-24 20:24:00,2.3996,2.39995,2.3996,2.3997,513600000.0
2007-10-24 20:25:00,2.39995,2.40015,2.39965,2.39995,670500001.0
2007-10-24 20:26:00,2.39995,2.4001,2.39975,2.39975,1385399998.0
2007-10-24 20:27:00,2.39975,2.3998,2.3995,2.39955,780600000.0
2007-10-24 20:28:00,2.39955,2.39975,2.39955,2.39975,425600000.0
2007-10-24 20:29:00,2.39975,2.40025,2.3994,2.40015,403400000.0
2007-10-24 20:30:00,2.40015,2.4005,2.39995,2.39995,567000000.0
2007-10-24 20:31:00,2.39995,2.4001,2.3997,2.39975,349800000.0
2007-10-24 20:32:00,2.39975,2.39995,2.39965,2.39965,420400000.0
2007-10-24 20:33:00,2.39965,2.39965,2.39925,2.39935,269200000.0
2007-10-24 20:34:00,2.39935,2.4003,2.39935,2.4003,336600000.0
2007-10-24 20:35:00,2.4003,2.4003,2.3992,2.3992,700000001.0
2007-10-24 20:36:00,2.3992,2.3995,2.39895,2.3994,818400000.0
2007-10-24 20:37:00,2.3994,2.3994,2.39865,2.39895,552500000.0
2007-10-24 20:38:00,2.39895,2.3992,2.39895,2.3991,948400000.0
2007-10-24 20:39:00,2.3991,2.3995,2.39905,2.3993,738600000.0
2007-10-24 20:40:00,2.3993,2.3995,2.39925,2.39925,624400000.0
2007-10-24 20:41:00,2.39925,2.39945,2.39925,2.3993,755200000.0
2007-10-24 20:42:00,2.3993,2.3994,2.39905,2.39925,665800000.0
2007-10-24 20:43:00,2.39925,2.3995,2.39925,2.39945,325000000.0
2007-10-24 20:44:00,2.39945,2.39955,2.39925,2.39935,546900000.0
2007-10-24 20:45:00,2.39935,2.3994,2.3991,2.39935,831400000.0
2007-10-24 20:46:00,2.39935,2.3996,2.3993,2.39955,725500000.0
2007-10-24 20:47:00,2.39955,2.39955,2.39935,2.3995,810900000.0
2007-10-24 20:48:00,2.3995,2.3997,2.3995,2.3997,554000000.0
2007-10-24 20:49:00,2.3997,2.3998,2.3993,2.3993,728400001.0
2007-10-24 20:50:00,2.3993,2.3995,2.39915,2.3995,760500000.0
2007-10-24 20:51:00,2.3995,2.3996,2.3992,2.3994,604800000.0
2007-10-24 20:52:00,2.3994,2.3996,2.39935,2.3995,607600000.0
2007-10-24 20:53:00,2.3995,2.3996,2.39945,2.3995,636000000.0
2007-10-24 20:54:00,2.3995,2.39975,2.3995,2.3996,878300000.0
2007-10-24 20:55:00,2.39965,2.4002,2.3996,2.4,1220400000.0
2007-10-24 20:56:00,2.4,2.4001,2.39975,2.39995,665200000.0
2007-10-24 20:57:00,2.4001,2.4002,2.39945,2.39965,807900000.0
2007-10-24 20:58:00,2.3996,2.4001,2.3996,2.39995,759000000.0
2007-10-24 20:59:00,2.39995,2.4006,2.39995,2.4003,700100000.0
2007-10-24 21:00:00,2.40035,2.4013,2.39985,2.4011,575300000.0
2007-10-24 21:01:00,2.4011,2.4011,2.4004,2.401,1059899999.0
2007-10-24 21:02:00,2.40105,2.4013,2.40075,2.401,739900000.0
2007-10-24 21:03:00,2.401,2.40145,2.40075,2.40115,574600000.0
2007-10-24 21:04:00,2.40115,2.4017,2.40105,2.40105,592600000.0
2007-10-24 21:05:00,2.40105,2.4012,2.40095,2.4012,916700000.0
2007-10-24 21:06:00,2.4012,2.4016,2.4012,2.4016,849000000.0
2007-10-24 21:07:00,2.4016,2.4018,2.4015,2.4016,760600000.0
2007-10-24 21:08:00,2.4016,2.40165,2.4012,2.40125,605600000.0
2007-10-24 21:09:00,2.4012,2.40135,2.40075,2.4012,1050600000.0
2007-10-24 21:10:00,2.4012,2.40145,2.401,2.4011,510000000.0
2007-10-24 21:11:00,2.4011,2.40125,2.40095,2.4011,712200000.0
2007-10-24 21:12:00,2.4011,2.4016,2.401,2.4014,663600000.0
2007-10-24 21:13:00,2.4014,2.4017,2.401,2.4011,634600000.0
2007-10-24 21:14:00,2.40115,2.4016,2.4011,2.4016,704700000.0
2007-10-24 21:15:00,2.4016,2.4016,2.4009,2.4012,599600000.0
2007-10-24 21:16:00,2.4011,2.40125,2.40085,2.40095,650400000.0
2007-10-24 21:17:00,2.40095,2.40125,2.4009,2.4011,661800000.0
2007-10-24 21:18:00,2.4011,2.4012,2.40095,2.4011,648600000.0
2007-10-24 21:19:00,2.4011,2.4011,2.4009,2.4009,758000000.0
2007-10-24 21:20:00,2.4009,2.4012,2.4009,2.4009,840400000.0
2007-10-24 21:21:00,2.4008,2.40105,2.4007,2.4009,629000000.0
2007-10-24 21:22:00,2.4009,2.4009,2.4006,2.4008,765100000.0
2007-10-24 21:23:00,2.40085,2.40105,2.4007,2.40095,538000000.0
2007-10-24 21:24:00,2.40095,2.40095,2.40035,2.4006,658200000.0
2007-10-24 21:25:00,2.4006,2.4007,2.40025,2.40035,1000400000.0
2007-10-24 21:26:00,2.40035,2.40055,2.4003,2.4005,1149800000.0
2007-10-24 21:27:00,2.4005,2.4006,2.4003,2.4004,973500000.0
2007-10-24 21:28:00,2.4004,2.4008,2.4004,2.4006,626200000.0
2007-10-24 21:29:00,2.4006,2.40125,2.40055,2.40125,623400000.0
2007-10-24 21:30:00,2.40125,2.4017,2.40115,2.4015,596200000.0
2007-10-24 21:31:00,2.4015,2.4018,2.40145,2.4016,873300000.0
2007-10-24 21:32:00,2.4016,2.4018,2.40135,2.40145,619200000.0
2007-10-24 21:33:00,2.40145,2.40145,2.40075,2.4011,781800000.0
2007-10-24 21:34:00,2.40095,2.4013,2.40095,2.4013,645500000.0
2007-10-24 21:35:00,2.4013,2.4013,2.40105,2.40115,534600000.0
2007-10-24 21:36:00,2.40105,2.4012,2.4009,2.401,509700000.0
2007-10-24 21:37:00,2.401,2.401,2.40075,2.4009,640600000.0
2007-10-24 21:38:00,2.4009,2.40095,2.4007,2.40075,711800000.0
2007-10-24 21:39:00,2.40075,2.40075,2.40055,2.4006,709800000.0
2007-10-24 21:40:00,2.40065,2.40085,2.4004,2.40085,522700000.0
2007-10-24 21:41:00,2.40085,2.40085,2.4006,2.40065,533800000.0
2007-10-24 21:42:00,2.40065,2.4008,2.4006,2.40075,622300000.0
2007-10-24 21:43:00,2.40075,2.40095,2.40065,2.40095,451400000.0
2007-10-24 21:44:00,2.40095,2.40105,2.4007,2.40095,616200000.0
2007-10-24 21:45:00,2.401,2.40125,2.40095,2.40105,681900000.0
2007-10-24 21:46:00,2.40105,2.4011,2.4008,2.40095,346400000.0
2007-10-24 21:47:00,2.40095,2.40095,2.40075,2.40075,434000000.0
2007-10-24 21:48:00,2.40075,2.4011,2.40075,2.40105,600200000.0
2007-10-24 21:49:00,2.40105,2.40115,2.4008,2.40095,299800000.0
2007-10-24 21:50:00,2.40095,2.4012,2.40065,2.40085,540900000.0
2007-10-24 21:51:00,2.4009,2.401,2.4007,2.40075,431900000.0
2007-10-24 21:52:00,2.40075,2.40095,2.40075,2.4008,606000000.0
2007-10-24 21:53:00,2.4008,2.40115,2.40075,2.40115,653800000.0
2007-10-24 21:54:00,2.40115,2.4013,2.4011,2.40125,887300000.0
2007-10-24 21:55:00,2.4012,2.40125,2.401,2.401,376000000.0
2007-10-24 21:56:00,2.401,2.401,2.4007,2.40085,697600000.0
2007-10-24 21:57:00,2.40085,2.40095,2.40055,2.40055,605200000.0
2007-10-24 21:58:00,2.40055,2.4008,2.4005,2.4005,1319100000.0
2007-10-24 21:59:00,2.4005,2.40095,2.4005,2.40085,983600000.0
2007-10-24 22:00:00,2.40085,2.40105,2.40045,2.40045,910700000.0
2007-10-24 22:01:00,2.40045,2.4008,2.40035,2.4005,396400000.0
2007-10-24 22:02:00,2.4005,2.40085,2.40035,2.4005,270600000.0
2007-10-24 22:03:00,2.4005,2.4007,2.40035,2.4007,1027200000.0
2007-10-24 22:04:00,2.4007,2.4007,2.4001,2.4006,779600000.0
2007-10-24 22:05:00,2.40055,2.40075,2.40045,2.40075,557600000.0
2007-10-24 22:06:00,2.40075,2.40095,2.40055,2.40095,501400000.0
2007-10-24 22:07:00,2.40095,2.40105,2.4006,2.40085,494900000.0
2007-10-24 22:08:00,2.40085,2.40085,2.4007,2.4007,591200000.0
2007-10-24 22:09:00,2.4007,2.4008,2.40065,2.4007,776600000.0
2007-10-24 22:10:00,2.4007,2.40085,2.4006,2.4008,710500000.0
2007-10-24 22:11:00,2.4008,2.40085,2.4006,2.4007,802600000.0
2007-10-24 22:12:00,2.4007,2.4013,2.4007,2.4013,279200000.0
2007-10-24 22:13:00,2.4013,2.40145,2.40125,2.4013,589200000.0
2007-10-24 22:14:00,2.4013,2.4013,2.4007,2.4013,400100000.0
2007-10-24 22:15:00,2.40125,2.4013,2.40115,2.40115,630100000.0
2007-10-24 22:16:00,2.40115,2.40115,2.40075,2.40095,946200000.0
2007-10-24 22:17:00,2.40095,2.4011,2.40085,2.4011,798400000.0
2007-10-24 22:18:00,2.4011,2.40125,2.40095,2.40105,1497200000.0
2007-10-24 22:19:00,2.40105,2.40135,2.40105,2.40125,618000000.0
2007-10-24 22:20:00,2.40125,2.4013,2.4012,2.4012,472000000.0
2007-10-24 22:21:00,2.4012,2.40145,2.40115,2.4014,561200000.0
2007-10-24 22:22:00,2.4014,2.40145,2.4014,2.4014,754400000.0
2007-10-24 22:23:00,2.4014,2.4015,2.40135,2.4014,285600000.0
2007-10-24 22:24:00,2.4014,2.4014,2.40095,2.40125,543200000.0
2007-10-24 22:25:00,2.40125,2.40135,2.40095,2.40135,377900000.0
2007-10-24 22:26:00,2.40135,2.4014,2.4012,2.4014,502600000.0
2007-10-24 22:27:00,2.4014,2.4014,2.40135,2.4014,848800000.0
2007-10-24 22:28:00,2.4014,2.4014,2.401,2.40105,587600000.0
2007-10-24 22:29:00,2.40105,2.40125,2.401,2.40105,717100000.0
2007-10-24 22:30:00,2.40105,2.4013,2.40105,2.40115,508500000.0
2007-10-24 22:31:00,2.40115,2.4013,2.40105,2.40115,546900000.0
2007-10-24 22:32:00,2.4011,2.40125,2.4011,2.4012,194600000.0
2007-10-24 22:33:00,2.4012,2.4012,2.40095,2.4011,1053500000.0
2007-10-24 22:34:00,2.40095,2.4013,2.40095,2.4013,476000000.0
2007-10-24 22:35:00,2.4013,2.4014,2.40125,2.40125,689900000.0
2007-10-24 22:36:00,2.40125,2.40155,2.4011,2.40155,579600000.0
2007-10-24 22:37:00,2.40155,2.40155,2.4013,2.40135,635200000.0
2007-10-24 22:38:00,2.40135,2.4014,2.4013,2.4014,548900000.0
2007-10-24 22:39:00,2.4014,2.40145,2.40135,2.40135,452000000.0
2007-10-24 22:40:00,2.40135,2.40145,2.40115,2.40115,565200000.0
2007-10-24 22:41:00,2.40135,2.4014,2.40115,2.40135,661500000.0
2007-10-24 22:42:00,2.40135,2.40145,2.40125,2.40145,688400000.0
2007-10-24 22:43:00,2.40145,2.40145,2.4011,2.4011,1775000000.0
2007-10-24 22:44:00,2.4011,2.4016,2.4011,2.4014,709600000.0
2007-10-24 22:45:00,2.4014,2.4015,2.4012,2.4013,1600000000.0
2007-10-24 22:46:00,2.4012,2.4014,2.4012,2.4012,2013799990.0
2007-10-24 22:47:00,2.4013,2.4014,2.4012,2.4013,2013799990.0
2007-10-24 22:48:00,2.4012,2.4015,2.4011,2.4014,1009999998.0
2007-10-24 22:49:00,2.4014,2.4022,2.4014,2.4017,543200000.0
2007-10-24 22:50:00,2.4017,2.40225,2.40165,2.40225,820300000.0
2007-10-24 22:51:00,2.40225,2.403,2.40225,2.4027,1049800000.0
2007-10-24 22:52:00,2.4027,2.4027,2.4019,2.4023,833200000.0
2007-10-24 22:53:00,2.4023,2.4023,2.4018,2.402,2101599944.0
2007-10-24 22:54:00,2.402,2.4021,2.402,2.402,850000000.0
2007-10-24 22:55:00,2.402,2.4022,2.40155,2.402,735800000.0
2007-10-24 22:56:00,2.402,2.4022,2.402,2.4021,1846200000.0
2007-10-24 22:57:00,2.4021,2.4022,2.4019,2.402,869900000.0
2007-10-24 22:58:00,2.402,2.4022,2.40135,2.402,566500000.0
2007-10-24 22:59:00,2.402,2.4022,2.4017,2.4017,930700000.0
2007-10-24 23:00:00,2.4017,2.4018,2.4016,2.4016,1224900000.0
2007-10-24 23:01:00,2.4018,2.4018,2.4011,2.4014,849800000.0
2007-10-24 23:02:00,2.4014,2.4015,2.4012,2.4015,624000000.0
2007-10-24 23:03:00,2.4015,2.4016,2.401,2.4014,659800000.0
2007-10-24 23:04:00,2.4014,2.4014,2.401,2.4014,794700000.0
2007-10-24 23:05:00,2.4014,2.4014,2.4011,2.4011,695300000.0
2007-10-24 23:06:00,2.40111,2.40123,2.40076,2.40116,558900000.0
2007-10-24 23:07:00,2.4015,2.4015,2.4011,2.4011,31300000.0
2007-10-24 23:08:00,2.4015,2.4015,2.4011,2.4015,331400000.0
2007-10-24 23:09:00,2.4012,2.4015,2.4012,2.4013,666500000.0
2007-10-24 23:10:00,2.4013,2.4015,2.4013,2.4015,628000000.0
2007-10-24 23:11:00,2.4015,2.4015,2.4013,2.4013,1205600000.0
2007-10-24 23:12:00,2.4013,2.4015,2.4013,2.4013,1141000000.0
2007-10-24 23:13:00,2.4013,2.4015,2.4012,2.4013,491000000.0
2007-10-24 23:14:00,2.4013,2.4015,2.4012,2.40135,604200000.0
2007-10-24 23:15:00,2.40135,2.40135,2.4011,2.4012,1620400000.0
2007-10-24 23:16:00,2.4012,2.4014,2.4012,2.40135,1266300000.0
2007-10-24 23:17:00,2.4014,2.4014,2.4013,2.4014,1753500000.0
2007-10-24 23:18:00,2.4014,2.4014,2.4013,2.4013,937600000.0
2007-10-24 23:19:00,2.4013,2.4014,2.4013,2.40135,609000000.0
2007-10-24 23:20:00,2.40135,2.4014,2.40115,2.40115,1033700000.0
2007-10-24 23:21:00,2.40115,2.4014,2.40105,2.4012,854900000.0
2007-10-24 23:22:00,2.40135,2.4014,2.4011,2.40135,626400000.0
2007-10-24 23:23:00,2.40135,2.4014,2.4007,2.4007,591100000.0
2007-10-24 23:24:00,2.4007,2.4014,2.4007,2.40135,899300000.0
2007-10-24 23:25:00,2.40135,2.40135,2.4012,2.4012,418400000.0
2007-10-24 23:26:00,2.4012,2.4019,2.4012,2.4019,622400000.0
2007-10-24 23:27:00,2.4019,2.4019,2.40185,2.4019,533900000.0
2007-10-24 23:28:00,2.4019,2.4019,2.4015,2.4018,700900000.0
2007-10-24 23:29:00,2.4019,2.4019,2.4013,2.40165,984800000.0
2007-10-24 23:30:00,2.40165,2.40165,2.4013,2.40135,976000000.0
2007-10-24 23:31:00,2.40135,2.4017,2.40135,2.4014,1239000000.0
2007-10-24 23:32:00,2.4014,2.4017,2.40135,2.40135,695000000.0
2007-10-24 23:33:00,2.40135,2.4016,2.4011,2.40115,541200000.0
2007-10-24 23:34:00,2.40115,2.4012,2.401,2.401,566600000.0
2007-10-24 23:35:00,2.40105,2.4011,2.4009,2.401,932500000.0
2007-10-24 23:36:00,2.401,2.4011,2.401,2.401,875000000.0
2007-10-24 23:37:00,2.401,2.401,2.4008,2.4008,1366300000.0
2007-10-24 23:38:00,2.401,2.401,2.4006,2.4009,1301100000.0
2007-10-24 23:39:00,2.4009,2.4012,2.4006,2.4012,1188600000.0
2007-10-24 23:40:00,2.4012,2.4012,2.4011,2.4011,871800000.0
2007-10-24 23:41:00,2.4011,2.4012,2.40105,2.4012,1233800000.0
2007-10-24 23:42:00,2.4012,2.4012,2.4008,2.40105,645000000.0
2007-10-24 23:43:00,2.40105,2.4011,2.40105,2.40105,537400000.0
2007-10-24 23:44:00,2.40105,2.4013,2.40105,2.4013,555600000.0
2007-10-24 23:45:00,2.4013,2.4013,2.4012,2.4012,404400000.0
2007-10-24 23:46:00,2.4012,2.4013,2.4011,2.4011,1164700000.0
2007-10-24 23:47:00,2.4011,2.4014,2.401,2.4014,1920600000.0
2007-10-24 23:48:00,2.4014,2.4014,2.4013,2.4013,1372800000.0
2007-10-24 23:49:00,2.4013,2.4014,2.4012,2.4014,1033600000.0
2007-10-24 23:50:00,2.4014,2.4014,2.40075,2.4013,950400000.0
2007-10-24 23:51:00,2.4013,2.4013,2.4012,2.4013,1264800000.0
2007-10-24 23:52:00,2.4013,2.4013,2.4011,2.4011,1035200000.0
2007-10-24 23:53:00,2.4011,2.4015,2.4011,2.4013,740000000.0
2007-10-24 23:54:00,2.4013,2.4017,2.4013,2.4015,810100000.0
2007-10-24 23:55:00,2.4015,2.4015,2.4012,2.40145,927200000.0
2007-10-24 23:56:00,2.40145,2.4017,2.40145,2.4015,675800000.0
2007-10-24 23:57:00,2.4015,2.4017,2.4013,2.4013,1414300000.0
2007-10-24 23:58:00,2.4015,2.40175,2.4013,2.40175,654500000.0
2007-10-24 23:59:00,2.40175,2.4024,2.4017,2.402,481600000.0
2007-10-25 00:00:00,2.402,2.402,2.40145,2.4019,560437500.0
2007-10-25 00:01:00,2.4019,2.4021,2.4019,2.4021,40600000.0
2007-10-25 00:02:00,2.4021,2.4021,2.4017,2.4021,91400000.0
2007-10-25 00:03:00,2.4021,2.4021,2.4019,2.4021,31400000.0
2007-10-25 00:04:00,2.4021,2.4021,2.402,2.402,26187500.0
2007-10-25 00:05:00,2.402,2.4021,2.402,2.4021,21187500.0
2007-10-25 00:06:00,2.4021,2.4023,2.4021,2.4023,230500000.0
2007-10-25 00:07:00,2.4023,2.4025,2.4023,2.4025,55300000.0
2007-10-25 00:08:00,2.4025,2.4025,2.4024,2.4024,18812500.0
2007-10-25 00:09:00,2.4024,2.4024,2.4023,2.4024,20137500.0
2007-10-25 00:10:00,2.4024,2.4025,2.4024,2.4025,22575000.0
2007-10-25 00:11:00,2.4025,2.4025,2.4025,2.4025,20250000.0
2007-10-25 00:12:00,2.4025,2.4025,2.4019,2.4022,17200000.0
2007-10-25 00:13:00,2.4022,2.4029,2.4022,2.4029,45500000.0
2007-10-25 00:14:00,2.4029,2.4029,2.4029,2.4029,18062500.0
2007-10-25 00:15:00,2.4029,2.4029,2.40195,2.4022,33800000.0
2007-10-25 00:16:00,2.4022,2.4022,2.4021,2.4022,28200000.0
2007-10-25 00:17:00,2.4022,2.4024,2.4021,2.4024,30950000.0
2007-10-25 00:18:00,2.4024,2.4024,2.4022,2.4022,21337500.0
2007-10-25 00:19:00,2.4022,2.4023,2.4022,2.4023,25587500.0
2007-10-25 00:20:00,2.4023,2.4025,2.4019,2.4025,204812500.0
2007-10-25 00:21:00,2.4025,2.4026,2.4024,2.4026,27762500.0
2007-10-25 00:22:00,2.4026,2.4027,2.4023,2.4023,17562500.0
2007-10-25 00:23:00,2.4023,2.4023,2.40195,2.4022,75587500.0
2007-10-25 00:24:00,2.4022,2.4023,2.4017,2.4023,208525000.0
2007-10-25 00:25:00,2.4024,2.4025,2.4022,2.4025,218362500.0
2007-10-25 00:26:00,2.4025,2.4025,2.40205,2.40205,111812500.0
2007-10-25 00:27:00,2.4023,2.4023,2.40155,2.40205,328362500.0
2007-10-25 00:28:00,2.40205,2.4021,2.4017,2.402,115612500.0
2007-10-25 00:29:00,2.402,2.4021,2.4016,2.4021,24700000.0
2007-10-25 00:30:00,2.4021,2.4023,2.4016,2.4023,21750000.0
2007-10-25 00:31:00,2.4023,2.4023,2.4023,2.4023,17625000.0
2007-10-25 00:32:00,2.4023,2.4023,2.4023,2.4023,17312500.0
2007-10-25 00:33:00,2.4023,2.4023,2.4019,2.4023,342075000.0
2007-10-25 00:34:00,2.4023,2.4023,2.402,2.4023,24087500.0
2007-10-25 00:35:00,2.4023,2.4023,2.40195,2.4023,19687500.0
2007-10-25 00:36:00,2.4023,2.4023,2.40205,2.4023,19437500.0
2007-10-25 00:37:00,2.4023,2.4024,2.402,2.4022,164162500.0
2007-10-25 00:38:00,2.4022,2.4024,2.4022,2.4024,17500000.0
2007-10-25 00:39:00,2.4024,2.4024,2.4022,2.4022,16500000.0
2007-10-25 00:40:00,2.4022,2.4025,2.4021,2.4025,21550000.0
2007-10-25 00:41:00,2.4025,2.4026,2.4023,2.4026,17812500.0
2007-10-25 00:42:00,2.4026,2.4026,2.40205,2.4023,243400000.0
2007-10-25 00:43:00,2.4021,2.4024,2.4021,2.4024,55650000.0
2007-10-25 00:44:00,2.4024,2.4024,2.4019,2.4019,16062500.0
2007-10-25 00:45:00,2.4019,2.402,2.40155,2.40155,170375000.0
2007-10-25 00:46:00,2.40155,2.4021,2.40155,2.4019,305200000.0
2007-10-25 00:47:00,2.4019,2.402,2.4019,2.402,15937500.0
2007-10-25 00:48:00,2.402,2.402,2.4015,2.40165,765000000.0
2007-10-25 00:49:00,2.4017,2.402,2.4016,2.402,319712500.0
2007-10-25 00:50:00,2.402,2.4021,2.40165,2.4018,240125000.0
2007-10-25 00:51:00,2.4018,2.4019,2.4017,2.4019,22862500.0
2007-10-25 00:52:00,2.4019,2.4021,2.4015,2.4021,506225000.0
2007-10-25 00:53:00,2.402,2.4021,2.40175,2.4021,1223250000.0
2007-10-25 00:54:00,2.4021,2.4024,2.4017,2.402,758700000.0
2007-10-25 00:55:00,2.40205,2.40205,2.40175,2.4019,477000000.0
2007-10-25 00:56:00,2.4019,2.4019,2.4015,2.40165,627800000.0
2007-10-25 00:57:00,2.40165,2.4019,2.40155,2.4019,723100000.0
2007-10-25 00:58:00,2.4019,2.40195,2.40155,2.40195,600500000.0
2007-10-25 00:59:00,2.40195,2.402,2.4018,2.4018,431400000.0
2007-10-25 01:00:00,2.4018,2.40185,2.40175,2.4018,695800000.0
2007-10-25 01:01:00,2.4018,2.40185,2.4018,2.4018,522500000.0
2007-10-25 01:02:00,2.4018,2.40205,2.40165,2.4019,507900000.0
2007-10-25 01:03:00,2.4019,2.4021,2.4018,2.4019,489600000.0
2007-10-25 01:04:00,2.4019,2.4019,2.40135,2.40135,726200000.0
2007-10-25 01:05:00,2.40135,2.40135,2.40115,2.4013,892300000.0
2007-10-25 01:06:00,2.4013,2.40135,2.4012,2.4013,655400000.0
2007-10-25 01:07:00,2.4013,2.4013,2.40115,2.40115,845400000.0
2007-10-25 01:08:00,2.4011,2.40115,2.40095,2.4011,584800000.0
2007-10-25 01:09:00,2.4011,2.40155,2.4011,2.4015,747800000.0
2007-10-25 01:10:00,2.4015,2.402,2.4015,2.40155,850400000.0
2007-10-25 01:11:00,2.40155,2.40155,2.40115,2.40115,819600000.0
2007-10-25 01:12:00,2.40115,2.4013,2.40115,2.4013,1053400000.0
2007-10-25 01:13:00,2.4013,2.4015,2.4013,2.4014,652800000.0
2007-10-25 01:14:00,2.4014,2.4014,2.4013,2.4013,706800000.0
2007-10-25 01:15:00,2.4013,2.4014,2.401,2.4014,617200000.0
2007-10-25 01:16:00,2.4014,2.4015,2.4013,2.40145,723800000.0
2007-10-25 01:17:00,2.40145,2.40165,2.4013,2.4013,699000000.0
2007-10-25 01:18:00,2.40115,2.40115,2.4009,2.4011,809600000.0
2007-10-25 01:19:00,2.4011,2.4012,2.40095,2.40095,684200000.0
2007-10-25 01:20:00,2.401,2.4013,2.40095,2.4013,797700000.0
2007-10-25 01:21:00,2.4013,2.4016,2.4013,2.4015,728100000.0
2007-10-25 01:22:00,2.4015,2.4015,2.4012,2.4012,689000000.0
2007-10-25 01:23:00,2.4012,2.4014,2.40105,2.40125,755200000.0
2007-10-25 01:24:00,2.40125,2.40145,2.4012,2.40135,1106500000.0
2007-10-25 01:25:00,2.40135,2.4015,2.40135,2.4014,769700000.0
2007-10-25 01:26:00,2.4014,2.4017,2.40135,2.4014,729400000.0
2007-10-25 01:27:00,2.4014,2.4014,2.40125,2.4013,1244600000.0
2007-10-25 01:28:00,2.4013,2.4015,2.40105,2.4012,929600000.0
2007-10-25 01:29:00,2.4012,2.4012,2.4011,2.4011,522200000.0
2007-10-25 01:30:00,2.4011,2.4014,2.4009,2.4014,1111900000.0
2007-10-25 01:31:00,2.4014,2.4015,2.40095,2.4014,1014700000.0
2007-10-25 01:32:00,2.4014,2.4015,2.4012,2.40125,643700000.0
2007-10-25 01:33:00,2.40125,2.4015,2.40125,2.40145,400100000.0
2007-10-25 01:34:00,2.40135,2.4015,2.40125,2.40125,547200000.0
2007-10-25 01:35:00,2.40125,2.4014,2.40125,2.4014,619600000.0
2007-10-25 01:36:00,2.4014,2.4014,2.40125,2.4014,585100000.0
2007-10-25 01:37:00,2.4014,2.4016,2.4013,2.40135,605600000.0
2007-10-25 01:38:00,2.40135,2.402,2.40135,2.4018,546200000.0
2007-10-25 01:39:00,2.4018,2.402,2.4017,2.4018,667800000.0
2007-10-25 01:40:00,2.4018,2.4018,2.4016,2.4017,1005400000.0
2007-10-25 01:41:00,2.40165,2.40175,2.40135,2.4015,993100000.0
2007-10-25 01:42:00,2.4015,2.4016,2.4013,2.4013,568800000.0
2007-10-25 01:43:00,2.4013,2.4014,2.40105,2.4014,904900000.0
2007-10-25 01:44:00,2.4014,2.4014,2.40075,2.4008,455000000.0
2007-10-25 01:45:00,2.4008,2.4009,2.40075,2.4009,1191900000.0
2007-10-25 01:46:00,2.4009,2.4009,2.40075,2.40075,649000000.0
2007-10-25 01:47:00,2.40075,2.4011,2.40075,2.4011,989600000.0
2007-10-25 01:48:00,2.4011,2.4013,2.4008,2.4011,519300000.0
2007-10-25 01:49:00,2.4011,2.40165,2.4011,2.4013,513200000.0
2007-10-25 01:50:00,2.4013,2.4015,2.4012,2.4012,460600000.0
2007-10-25 01:51:00,2.4012,2.4012,2.4007,2.4007,338200000.0
2007-10-25 01:52:00,2.4007,2.40135,2.4007,2.40135,579800000.0
2007-10-25 01:53:00,2.40135,2.4017,2.40115,2.4014,560000000.0
2007-10-25 01:54:00,2.4014,2.40165,2.4011,2.40145,581600000.0
2007-10-25 01:55:00,2.40145,2.40145,2.40125,2.4014,433200000.0
2007-10-25 01:56:00,2.4014,2.4016,2.4012,2.4013,581200000.0
2007-10-25 01:57:00,2.4013,2.40185,2.4012,2.40185,587300000.0
2007-10-25 01:58:00,2.40185,2.4021,2.4016,2.402,574200000.0
2007-10-25 01:59:00,2.402,2.402,2.4018,2.4019,650000000.0
2007-10-25 02:00:00,2.4019,2.403,2.4019,2.4027,496200000.0
2007-10-25 02:01:00,2.4027,2.4027,2.4022,2.4025,643800000.0
2007-10-25 02:02:00,2.4025,2.4027,2.4025,2.4025,675800000.0
2007-10-25 02:03:00,2.4025,2.4027,2.4023,2.4024,625500000.0
2007-10-25 02:04:00,2.4024,2.4026,2.40225,2.4026,543500000.0
2007-10-25 02:05:00,2.4026,2.403,2.4024,2.4024,507200000.0
2007-10-25 02:06:00,2.4024,2.4025,2.4018,2.4025,689800000.0
2007-10-25 02:07:00,2.4025,2.40295,2.40245,2.40255,883800000.0
2007-10-25 02:08:00,2.40255,2.40295,2.40255,2.40255,1087000000.0
2007-10-25 02:09:00,2.40255,2.4026,2.40255,2.4026,805600000.0
2007-10-25 02:10:00,2.4026,2.40295,2.40255,2.4027,670600000.0
2007-10-25 02:11:00,2.4027,2.4027,2.4023,2.40235,580500000.0
2007-10-25 02:12:00,2.40235,2.4024,2.40225,2.4023,740000000.0
2007-10-25 02:13:00,2.4023,2.4023,2.40185,2.4022,475800000.0
2007-10-25 02:14:00,2.4022,2.4026,2.4019,2.4019,498600000.0
2007-10-25 02:15:00,2.4019,2.4024,2.4019,2.40235,536800000.0
2007-10-25 02:16:00,2.40235,2.4024,2.4014,2.4014,577200000.0
2007-10-25 02:17:00,2.4014,2.4019,2.4012,2.40155,509700000.0
2007-10-25 02:18:00,2.40155,2.4021,2.40155,2.402,636400000.0
2007-10-25 02:19:00,2.402,2.4021,2.40185,2.40185,656500000.0
2007-10-25 02:20:00,2.40185,2.40195,2.4017,2.40185,575900000.0
2007-10-25 02:21:00,2.40185,2.4019,2.40165,2.40185,755600000.0
2007-10-25 02:22:00,2.40185,2.4022,2.40185,2.4021,264600000.0
2007-10-25 02:23:00,2.4021,2.4021,2.40175,2.4019,424200000.0
2007-10-25 02:24:00,2.4019,2.4024,2.4014,2.4023,626800000.0
2007-10-25 02:25:00,2.4023,2.4023,2.4019,2.4021,408800000.0
2007-10-25 02:26:00,2.4021,2.4023,2.4021,2.4023,255800000.0
2007-10-25 02:27:00,2.4023,2.40235,2.4021,2.40235,791000000.0
2007-10-25 02:28:00,2.40235,2.40235,2.40185,2.40205,1049100000.0
2007-10-25 02:29:00,2.40205,2.40235,2.40185,2.4023,680800000.0
2007-10-25 02:30:00,2.4023,2.4023,2.40205,2.40205,291200000.0
2007-10-25 02:31:00,2.40205,2.4024,2.402,2.40225,646000000.0
2007-10-25 02:32:00,2.4023,2.4024,2.4022,2.4023,756800000.0
2007-10-25 02:33:00,2.4023,2.4026,2.4022,2.4024,525400000.0
2007-10-25 02:34:00,2.40235,2.4024,2.402,2.4022,546200000.0
2007-10-25 02:35:00,2.4023,2.4023,2.402,2.40205,495000000.0
2007-10-25 02:36:00,2.40205,2.4021,2.40135,2.4019,476600000.0
2007-10-25 02:37:00,2.4019,2.4025,2.4019,2.40205,478300000.0
2007-10-25 02:38:00,2.4021,2.40285,2.40205,2.4024,634800000.0
2007-10-25 02:39:00,2.40245,2.4025,2.4019,2.4021,686300000.0
2007-10-25 02:40:00,2.40205,2.40235,2.40205,2.40235,790600000.0
2007-10-25 02:41:00,2.40235,2.40265,2.4021,2.40245,688200000.0
2007-10-25 02:42:00,2.40245,2.4027,2.40235,2.40245,566300000.0
2007-10-25 02:43:00,2.40245,2.403,2.40205,2.4024,537600000.0
2007-10-25 02:44:00,2.4024,2.4024,2.40235,2.4024,886200000.0
2007-10-25 02:45:00,2.4024,2.4025,2.40225,2.4025,491800000.0
2007-10-25 02:46:00,2.4025,2.40255,2.4023,2.4023,602200000.0
2007-10-25 02:47:00,2.4023,2.40265,2.4023,2.4025,498200000.0
2007-10-25 02:48:00,2.4025,2.4025,2.4024,2.4024,593600000.0
2007-10-25 02:49:00,2.40215,2.4025,2.40215,2.40235,740900000.0
2007-10-25 02:50:00,2.4024,2.40245,2.40215,2.4023,819800000.0
2007-10-25 02:51:00,2.4023,2.4024,2.4023,2.4023,689800000.0
2007-10-25 02:52:00,2.4023,2.4023,2.402,2.402,318000000.0
2007-10-25 02:53:00,2.402,2.4021,2.4017,2.4017,495400000.0
2007-10-25 02:54:00,2.4017,2.4022,2.4017,2.40205,435400000.0
2007-10-25 02:55:00,2.40205,2.40225,2.40185,2.4019,450600000.0
2007-10-25 02:56:00,2.4019,2.40215,2.40185,2.40215,503400000.0
2007-10-25 02:57:00,2.4022,2.40245,2.4022,2.40245,486600000.0
2007-10-25 02:58:00,2.40245,2.4025,2.4023,2.4025,531800000.0
2007-10-25 02:59:00,2.4025,2.40255,2.40235,2.4024,485400000.0
2007-10-25 03:00:00,2.4024,2.4024,2.40205,2.4021,556000000.0
2007-10-25 03:01:00,2.4021,2.40215,2.40185,2.4019,679500000.0
2007-10-25 03:02:00,2.4019,2.4019,2.40165,2.4017,359500000.0
2007-10-25 03:03:00,2.4017,2.4019,2.40165,2.40175,680800000.0
2007-10-25 03:04:00,2.40175,2.4019,2.4017,2.4018,508600000.0
2007-10-25 03:05:00,2.4018,2.4019,2.4013,2.40135,761900000.0
2007-10-25 03:06:00,2.40135,2.4014,2.4011,2.4013,367400000.0
2007-10-25 03:07:00,2.4013,2.4015,2.4011,2.4014,515100000.0
2007-10-25 03:08:00,2.40135,2.4016,2.40135,2.4014,705800000.0
2007-10-25 03:09:00,2.4014,2.4014,2.40105,2.40115,757000000.0
2007-10-25 03:10:00,2.40115,2.4013,2.40115,2.4013,377200000.0
2007-10-25 03:11:00,2.4013,2.4014,2.4007,2.40085,651600000.0
2007-10-25 03:12:00,2.40085,2.40145,2.40085,2.40125,739300000.0
2007-10-25 03:13:00,2.40125,2.4013,2.40115,2.40115,673100000.0
2007-10-25 03:14:00,2.40115,2.4012,2.40105,2.40115,1157300000.0
2007-10-25 03:15:00,2.40115,2.4012,2.4011,2.40115,305000000.0
2007-10-25 03:16:00,2.40115,2.40115,2.4006,2.4009,648400000.0
2007-10-25 03:17:00,2.4009,2.4013,2.4008,2.4008,350200000.0
2007-10-25 03:18:00,2.4008,2.4008,2.4002,2.4003,424000000.0
2007-10-25 03:19:00,2.4003,2.4004,2.4,2.4004,465000000.0
2007-10-25 03:20:00,2.4004,2.40075,2.4002,2.4005,611000000.0
2007-10-25 03:21:00,2.4005,2.4006,2.40035,2.40045,574600000.0
2007-10-25 03:22:00,2.40045,2.40055,2.4002,2.4004,484400000.0
2007-10-25 03:23:00,2.4004,2.4005,2.40025,2.4005,309800000.0
2007-10-25 03:24:00,2.4005,2.4005,2.4004,2.4005,225600000.0
2007-10-25 03:25:00,2.4005,2.4006,2.4001,2.40055,815300000.0
2007-10-25 03:26:00,2.4006,2.4008,2.40055,2.40055,785300000.0
2007-10-25 03:27:00,2.40055,2.40085,2.40055,2.4006,896300000.0
2007-10-25 03:28:00,2.4006,2.40065,2.4004,2.4004,827300000.0
2007-10-25 03:29:00,2.4004,2.4009,2.40035,2.4009,383200000.0
2007-10-25 03:30:00,2.4009,2.401,2.4005,2.4005,251400000.0
2007-10-25 03:31:00,2.4005,2.40055,2.40045,2.40055,433600000.0
2007-10-25 03:32:00,2.40055,2.40055,2.40015,2.4005,956700000.0
2007-10-25 03:33:00,2.4005,2.4005,2.4001,2.4002,565800000.0
2007-10-25 03:34:00,2.4002,2.4006,2.40005,2.40045,683300000.0
2007-10-25 03:35:00,2.40065,2.4007,2.40015,2.4002,599600000.0
2007-10-25 03:36:00,2.4002,2.4003,2.4,2.4,566800000.0
2007-10-25 03:37:00,2.4001,2.4003,2.39985,2.4,513500000.0
2007-10-25 03:38:00,2.40005,2.40005,2.39985,2.4,526700000.0
2007-10-25 03:39:00,2.4,2.4001,2.39995,2.40005,502200000.0
2007-10-25 03:40:00,2.40005,2.40005,2.39955,2.39955,605600000.0
2007-10-25 03:41:00,2.3996,2.39995,2.3996,2.39995,520300000.0
2007-10-25 03:42:00,2.39995,2.39995,2.3994,2.3996,477800000.0
2007-10-25 03:43:00,2.3996,2.3996,2.3991,2.3991,610200000.0
2007-10-25 03:44:00,2.3991,2.39915,2.399,2.399,607600000.0
2007-10-25 03:45:00,2.399,2.3997,2.39895,2.3996,512300000.0
2007-10-25 03:46:00,2.39955,2.3998,2.3994,2.3996,840100000.0
2007-10-25 03:47:00,2.39955,2.3998,2.39955,2.3998,1454100000.0
2007-10-25 03:48:00,2.3998,2.3998,2.3998,2.3998,808800000.0
2007-10-25 03:49:00,2.3998,2.3998,2.3997,2.3997,876500000.0
2007-10-25 03:50:00,2.3997,2.3998,2.39965,2.3998,1002800000.0
2007-10-25 03:51:00,2.3998,2.3998,2.3995,2.3996,467200000.0
2007-10-25 03:52:00,2.3996,2.3997,2.3994,2.3995,332700000.0
2007-10-25 03:53:00,2.3995,2.3995,2.3993,2.3994,537000000.0
2007-10-25 03:54:00,2.3994,2.3994,2.3993,2.3994,677200000.0
2007-10-25 03:55:00,2.3994,2.3995,2.3993,2.3995,990900000.0
2007-10-25 03:56:00,2.3995,2.3997,2.39945,2.3997,861600000.0
2007-10-25 03:57:00,2.3997,2.3997,2.3994,2.39955,1015200000.0
2007-10-25 03:58:00,2.39955,2.3997,2.3993,2.39935,660500000.0
2007-10-25 03:59:00,2.39935,2.3996,2.39925,2.3993,728400000.0
2007-10-25 04:00:00,2.39925,2.3995,2.39925,2.39935,770400000.0
2007-10-25 04:01:00,2.39935,2.3994,2.3991,2.3994,664200000.0
2007-10-25 04:02:00,2.3994,2.3996,2.39935,2.3994,815800000.0
2007-10-25 04:03:00,2.3994,2.3998,2.3994,2.3998,786600000.0
2007-10-25 04:04:00,2.3998,2.3999,2.3997,2.3999,680400000.0
2007-10-25 04:05:00,2.3999,2.4002,2.3999,2.4002,684500000.0
2007-10-25 04:06:00,2.4002,2.4003,2.39985,2.4003,638200000.0
2007-10-25 04:07:00,2.4003,2.4003,2.3998,2.4,890600000.0
2007-10-25 04:08:00,2.4,2.4,2.39975,2.39985,887400000.0
2007-10-25 04:09:00,2.39985,2.4001,2.39985,2.4,659800000.0
2007-10-25 04:10:00,2.4,2.4,2.3997,2.4,543800000.0
2007-10-25 04:11:00,2.4,2.4002,2.39975,2.39975,516400000.0
2007-10-25 04:12:00,2.39975,2.3998,2.39965,2.3998,1069800000.0
2007-10-25 04:13:00,2.3998,2.39985,2.3997,2.39975,435200000.0
2007-10-25 04:14:00,2.39975,2.39975,2.39935,2.3997,941900000.0
2007-10-25 04:15:00,2.39955,2.3997,2.39955,2.3997,367400000.0
2007-10-25 04:16:00,2.3997,2.3997,2.39955,2.3997,747800000.0
2007-10-25 04:17:00,2.3997,2.39985,2.3997,2.3998,423000000.0
2007-10-25 04:18:00,2.3998,2.39995,2.3996,2.3996,402600000.0
2007-10-25 04:19:00,2.3996,2.3998,2.3996,2.39975,555600000.0
2007-10-25 04:20:00,2.3996,2.3999,2.3996,2.3997,563400000.0
2007-10-25 04:21:00,2.3997,2.3997,2.39935,2.3995,434800000.0
2007-10-25 04:22:00,2.3995,2.3995,2.39935,2.3994,424100000.0
2007-10-25 04:23:00,2.3994,2.3995,2.3993,2.3993,1635200000.0
2007-10-25 04:24:00,2.39935,2.3995,2.3993,2.3995,702400000.0
2007-10-25 04:25:00,2.3995,2.3996,2.3994,2.3996,197000000.0
2007-10-25 04:26:00,2.3996,2.3997,2.3992,2.39935,703800000.0
2007-10-25 04:27:00,2.3994,2.3996,2.3993,2.3993,328200000.0
2007-10-25 04:28:00,2.3993,2.3993,2.3992,2.3993,324000000.0
2007-10-25 04:29:00,2.3993,2.3993,2.3992,2.3992,292000000.0
2007-10-25 04:30:00,2.3993,2.3993,2.3992,2.3992,294000000.0
2007-10-25 04:31:00,2.3992,2.3996,2.3991,2.39935,1063500000.0
2007-10-25 04:32:00,2.39935,2.3996,2.39905,2.3993,760200000.0
2007-10-25 04:33:00,2.3993,2.3995,2.3993,2.3995,630000000.0
2007-10-25 04:34:00,2.3995,2.3996,2.39935,2.3994,528000000.0
2007-10-25 04:35:00,2.39945,2.3995,2.39925,2.3995,833200000.0
2007-10-25 04:36:00,2.3995,2.3996,2.3994,2.3994,248800000.0
2007-10-25 04:37:00,2.3994,2.3994,2.39915,2.39915,354800000.0
2007-10-25 04:38:00,2.39915,2.3994,2.39915,2.39925,363700000.0
2007-10-25 04:39:00,2.3993,2.3995,2.3992,2.3993,671500000.0
2007-10-25 04:40:00,2.3993,2.3994,2.3992,2.3994,528600000.0
2007-10-25 04:41:00,2.3994,2.3995,2.39915,2.3993,534200000.0
2007-10-25 04:42:00,2.3993,2.3993,2.3991,2.3992,562100000.0
2007-10-25 04:43:00,2.3992,2.39935,2.39915,2.3992,432200000.0
2007-10-25 04:44:00,2.3992,2.3992,2.39915,2.39915,467800000.0
2007-10-25 04:45:00,2.39915,2.3994,2.3991,2.3993,487800000.0
2007-10-25 04:46:00,2.3993,2.3994,2.3991,2.39915,561000000.0
2007-10-25 04:47:00,2.39915,2.3993,2.39905,2.39905,616200000.0
2007-10-25 04:48:00,2.39905,2.3991,2.3987,2.39875,444700000.0
2007-10-25 04:49:00,2.39875,2.3988,2.39855,2.39875,1073800000.0
2007-10-25 04:50:00,2.39875,2.3989,2.39865,2.39885,1076500000.0
2007-10-25 04:51:00,2.39885,2.39885,2.39865,2.39865,1287700000.0
2007-10-25 04:52:00,2.39865,2.3989,2.39865,2.39875,531800000.0
2007-10-25 04:53:00,2.39875,2.399,2.39865,2.3989,583900000.0
2007-10-25 04:54:00,2.3989,2.399,2.39855,2.3987,797100000.0
2007-10-25 04:55:00,2.3987,2.3988,2.3987,2.3988,611400000.0
2007-10-25 04:56:00,2.3988,2.399,2.3987,2.3987,596400000.0
2007-10-25 04:57:00,2.3987,2.3987,2.3984,2.3985,507200000.0
2007-10-25 04:58:00,2.3985,2.3987,2.3985,2.3986,486800000.0
2007-10-25 04:59:00,2.3986,2.3989,2.3985,2.3985,566200000.0
2007-10-25 05:00:00,2.3985,2.3987,2.3985,2.3986,694600000.0
2007-10-25 05:01:00,2.3986,2.3986,2.3983,2.39835,457700000.0
2007-10-25 05:02:00,2.3984,2.3984,2.39825,2.39835,552000000.0
2007-10-25 05:03:00,2.39835,2.39835,2.39815,2.39815,675400000.0
2007-10-25 05:04:00,2.39815,2.39815,2.39795,2.39795,1085900000.0
2007-10-25 05:05:00,2.39795,2.3981,2.39795,2.39795,736500000.0
2007-10-25 05:06:00,2.39795,2.3981,2.39795,2.3981,720000000.0
2007-10-25 05:07:00,2.3981,2.3981,2.3979,2.3979,798200000.0
2007-10-25 05:08:00,2.3979,2.398,2.39785,2.3979,398700000.0
2007-10-25 05:09:00,2.39785,2.3981,2.3977,2.39775,429900000.0
2007-10-25 05:10:00,2.39775,2.3979,2.39765,2.39785,567000000.0
2007-10-25 05:11:00,2.39785,2.3979,2.39755,2.3978,597800000.0
2007-10-25 05:12:00,2.3978,2.3979,2.3976,2.39765,729000000.0
2007-10-25 05:13:00,2.39765,2.39795,2.39735,2.39745,817200000.0
2007-10-25 05:14:00,2.39745,2.3976,2.3974,2.39745,489600000.0
2007-10-25 05:15:00,2.39745,2.3978,2.3973,2.3975,415100000.0
2007-10-25 05:16:00,2.3975,2.3975,2.3973,2.3975,443200000.0
2007-10-25 05:17:00,2.3975,2.3975,2.3973,2.3975,456700000.0
2007-10-25 05:18:00,2.3975,2.39765,2.3973,2.39765,356900000.0
2007-10-25 05:19:00,2.39765,2.3981,2.39755,2.3977,505300000.0
2007-10-25 05:20:00,2.3977,2.3978,2.39725,2.3974,584100000.0
2007-10-25 05:21:00,2.3974,2.3977,2.3973,2.3973,544900000.0
2007-10-25 05:22:00,2.3973,2.3975,2.39725,2.39725,263800000.0
2007-10-25 05:23:00,2.3973,2.3973,2.3969,2.3971,234300000.0
2007-10-25 05:24:00,2.3971,2.3974,2.3968,2.3973,718000000.0
2007-10-25 05:25:00,2.3973,2.3974,2.3972,2.3974,1020800000.0
2007-10-25 05:26:00,2.3974,2.3977,2.3973,2.3974,732000000.0
2007-10-25 05:27:00,2.3974,2.39745,2.3973,2.3973,972000000.0
2007-10-25 05:28:00,2.3973,2.39745,2.39725,2.39735,780100000.0
2007-10-25 05:29:00,2.3976,2.3976,2.3968,2.397,765600000.0
2007-10-25 05:30:00,2.397,2.397,2.39685,2.39685,679200000.0
2007-10-25 05:31:00,2.39685,2.397,2.3968,2.3968,272000000.0
2007-10-25 05:32:00,2.3968,2.3968,2.39655,2.39675,712300000.0
2007-10-25 05:33:00,2.39675,2.397,2.39645,2.3967,1004800000.0
2007-10-25 05:34:00,2.3967,2.3967,2.39645,2.3965,969000000.0
2007-10-25 05:35:00,2.3965,2.397,2.39635,2.397,875300000.0
2007-10-25 05:36:00,2.397,2.397,2.3965,2.3968,582400000.0
2007-10-25 05:37:00,2.3968,2.39695,2.3966,2.39685,382400000.0
2007-10-25 05:38:00,2.39685,2.39755,2.3967,2.3973,327600000.0
2007-10-25 05:39:00,2.3973,2.3974,2.397,2.3973,283200000.0
2007-10-25 05:40:00,2.3973,2.398,2.3973,2.3976,597600000.0
2007-10-25 05:41:00,2.3976,2.39785,2.39725,2.39765,668000000.0
2007-10-25 05:42:00,2.39765,2.3986,2.3975,2.39775,1042400000.0
2007-10-25 05:43:00,2.39775,2.3983,2.3976,2.39795,950200000.0
2007-10-25 05:44:00,2.39795,2.39845,2.39795,2.39825,955200000.0
2007-10-25 05:45:00,2.39825,2.3983,2.39795,2.39795,619200000.0
2007-10-25 05:46:00,2.39795,2.3981,2.39765,2.39765,464000000.0
2007-10-25 05:47:00,2.39765,2.39785,2.39765,2.39785,645600000.0
2007-10-25 05:48:00,2.39785,2.39825,2.39775,2.39815,581500000.0
2007-10-25 05:49:00,2.39815,2.39845,2.3979,2.3979,619600000.0
2007-10-25 05:50:00,2.3979,2.3986,2.3979,2.3982,652800000.0
2007-10-25 05:51:00,2.3982,2.3982,2.39765,2.3978,650700000.0
2007-10-25 05:52:00,2.3978,2.3979,2.3976,2.3979,988400000.0
2007-10-25 05:53:00,2.3978,2.398,2.3972,2.39725,587600000.0
2007-10-25 05:54:00,2.3972,2.39765,2.39715,2.3976,747800000.0
2007-10-25 05:55:00,2.3976,2.39765,2.39755,2.39755,732400000.0
2007-10-25 05:56:00,2.39755,2.39765,2.3975,2.39755,2042100000.0
2007-10-25 05:57:00,2.39755,2.3981,2.39755,2.3981,580400000.0
2007-10-25 05:58:00,2.3981,2.39825,2.39805,2.3982,1124600000.0
2007-10-25 05:59:00,2.3982,2.3982,2.39785,2.39805,710400000.0
2007-10-25 06:00:00,2.39805,2.39845,2.39795,2.398,656500000.0
2007-10-25 06:01:00,2.398,2.398,2.3977,2.3978,888400000.0
2007-10-25 06:02:00,2.3978,2.39825,2.39775,2.39805,628800000.0
2007-10-25 06:03:00,2.39805,2.39805,2.39765,2.3977,823600000.0
2007-10-25 06:04:00,2.3977,2.3981,2.3977,2.39785,680800000.0
2007-10-25 06:05:00,2.39785,2.39825,2.3976,2.39805,1206400000.0
2007-10-25 06:06:00,2.39805,2.3986,2.39805,2.3984,695300000.0
2007-10-25 06:07:00,2.3984,2.3984,2.3981,2.39825,672000000.0
2007-10-25 06:08:00,2.39825,2.3983,2.3979,2.3981,922400000.0
2007-10-25 06:09:00,2.39815,2.39815,2.398,2.398,907200000.0
2007-10-25 06:10:00,2.398,2.3983,2.3979,2.3979,1200800000.0
2007-10-25 06:11:00,2.3979,2.3982,2.39775,2.39805,1246000000.0
2007-10-25 06:12:00,2.39805,2.39805,2.39795,2.398,1205900000.0
2007-10-25 06:13:00,2.398,2.39815,2.39795,2.39805,1144000000.0
2007-10-25 06:14:00,2.39805,2.3981,2.39785,2.39795,925700000.0
2007-10-25 06:15:00,2.39795,2.398,2.39795,2.398,575200000.0
2007-10-25 06:16:00,2.398,2.3981,2.39785,2.39795,498800000.0
2007-10-25 06:17:00,2.39795,2.39815,2.39795,2.3981,549600000.0
2007-10-25 06:18:00,2.3981,2.3981,2.398,2.3981,467200000.0
2007-10-25 06:19:00,2.3981,2.3983,2.39805,2.39825,877400000.0
2007-10-25 06:20:00,2.39825,2.3984,2.39815,2.3982,684800000.0
2007-10-25 06:21:00,2.3982,2.3984,2.39815,2.3983,949400000.0
2007-10-25 06:22:00,2.39815,2.3984,2.398,2.39835,1062300000.0
2007-10-25 06:23:00,2.39835,2.3986,2.39775,2.3982,503600000.0
2007-10-25 06:24:00,2.3982,2.3988,2.3982,2.39845,691200000.0
2007-10-25 06:25:00,2.39845,2.39865,2.3982,2.39835,790800000.0
2007-10-25 06:26:00,2.39835,2.3984,2.3982,2.3982,806100000.0
2007-10-25 06:27:00,2.3982,2.39825,2.39815,2.3982,1207400000.0
2007-10-25 06:28:00,2.3982,2.3984,2.39805,2.3982,673900000.0
2007-10-25 06:29:00,2.3982,2.3982,2.398,2.39805,716800000.0
2007-10-25 06:30:00,2.39805,2.39825,2.39805,2.39805,682400000.0
2007-10-25 06:31:00,2.39805,2.3981,2.3977,2.39775,1184100000.0
2007-10-25 06:32:00,2.39775,2.39805,2.39775,2.39805,756500000.0
2007-10-25 06:33:00,2.39805,2.39805,2.39785,2.3979,689600000.0
2007-10-25 06:34:00,2.3979,2.39795,2.39785,2.39795,664800000.0
2007-10-25 06:35:00,2.39795,2.398,2.39785,2.398,701100000.0
2007-10-25 06:36:00,2.398,2.39805,2.39785,2.39805,501100000.0
2007-10-25 06:37:00,2.39805,2.39805,2.3978,2.3978,755200000.0
2007-10-25 06:38:00,2.3978,2.3978,2.39775,2.3978,898700000.0
2007-10-25 06:39:00,2.3978,2.3978,2.39765,2.3978,1049600000.0
2007-10-25 06:40:00,2.3978,2.3978,2.39765,2.3977,1067200000.0
2007-10-25 06:41:00,2.3977,2.39795,2.3976,2.3979,510500000.0
2007-10-25 06:42:00,2.3979,2.39895,2.3978,2.39855,758000000.0
2007-10-25 06:43:00,2.39825,2.39835,2.3979,2.39835,676500000.0
2007-10-25 06:44:00,2.39835,2.39855,2.3982,2.3984,662400000.0
2007-10-25 06:45:00,2.3984,2.3985,2.3978,2.3981,648000000.0
2007-10-25 06:46:00,2.3981,2.39835,2.39805,2.39825,671200000.0
2007-10-25 06:47:00,2.39825,2.3985,2.39825,2.3985,647200000.0
2007-10-25 06:48:00,2.3985,2.3987,2.3983,2.3983,715200000.0
2007-10-25 06:49:00,2.3983,2.39865,2.3982,2.39825,832500000.0
2007-10-25 06:50:00,2.39825,2.39845,2.39785,2.39785,636200000.0
2007-10-25 06:51:00,2.39785,2.39815,2.3977,2.39815,732500000.0
2007-10-25 06:52:00,2.39815,2.39815,2.39785,2.39815,858100000.0
2007-10-25 06:53:00,2.3981,2.39815,2.39795,2.39795,783900000.0
2007-10-25 06:54:00,2.39795,2.3981,2.39795,2.39805,751200000.0
2007-10-25 06:55:00,2.39805,2.39815,2.398,2.3981,618900000.0
2007-10-25 06:56:00,2.3981,2.3982,2.39805,2.3982,987800000.0
2007-10-25 06:57:00,2.3982,2.3984,2.39815,2.39815,859200000.0
2007-10-25 06:58:00,2.39815,2.3983,2.3981,2.3982,835200000.0
2007-10-25 06:59:00,2.3982,2.3982,2.398,2.39805,823400000.0
2007-10-25 07:00:00,2.39805,2.3982,2.398,2.3982,368000000.0
2007-10-25 07:01:00,2.3982,2.3982,2.39785,2.398,1004800000.0
2007-10-25 07:02:00,2.398,2.3983,2.39795,2.3982,798400000.0
2007-10-25 07:03:00,2.3982,2.3984,2.39815,2.39815,893800000.0
2007-10-25 07:04:00,2.39815,2.39835,2.3981,2.39825,729600000.0
2007-10-25 07:05:00,2.39825,2.39835,2.39805,2.39835,868800000.0
2007-10-25 07:06:00,2.39835,2.39835,2.3978,2.3978,842100000.0
2007-10-25 07:07:00,2.3978,2.3981,2.3978,2.39805,576800000.0
2007-10-25 07:08:00,2.39805,2.39805,2.3978,2.39785,474400000.0
2007-10-25 07:09:00,2.39785,2.39805,2.3976,2.39775,811100000.0
2007-10-25 07:10:00,2.39775,2.3979,2.39745,2.3979,676800000.0
2007-10-25 07:11:00,2.3979,2.39815,2.39745,2.39745,668000000.0
2007-10-25 07:12:00,2.39745,2.3977,2.3972,2.3973,715800000.0
2007-10-25 07:13:00,2.3973,2.3974,2.3973,2.3973,769600000.0
2007-10-25 07:14:00,2.3973,2.3975,2.3973,2.3973,657600000.0
2007-10-25 07:15:00,2.3973,2.39735,2.3966,2.39665,631600000.0
2007-10-25 07:16:00,2.39665,2.39665,2.39615,2.3965,706000000.0
2007-10-25 07:17:00,2.39655,2.39655,2.3962,2.39625,393400000.0
2007-10-25 07:18:00,2.39625,2.39625,2.3958,2.3961,354800000.0
2007-10-25 07:19:00,2.3961,2.3966,2.3961,2.3966,428400000.0
2007-10-25 07:20:00,2.3966,2.3973,2.3966,2.39715,448000000.0
2007-10-25 07:21:00,2.3971,2.3972,2.3965,2.39705,827200000.0
2007-10-25 07:22:00,2.39705,2.39715,2.39675,2.39715,1720900000.0
2007-10-25 07:23:00,2.3971,2.39725,2.3971,2.39715,1080700000.0
2007-10-25 07:24:00,2.39715,2.3972,2.3969,2.39715,1006400000.0
2007-10-25 07:25:00,2.39715,2.3972,2.3971,2.39715,784800000.0
2007-10-25 07:26:00,2.39715,2.3975,2.3971,2.3975,788000000.0
2007-10-25 07:27:00,2.3975,2.39755,2.39735,2.3974,804000000.0
2007-10-25 07:28:00,2.3974,2.3975,2.39725,2.3975,1224500000.0
2007-10-25 07:29:00,2.3975,2.3975,2.3974,2.3975,876800000.0
2007-10-25 07:30:00,2.3975,2.3975,2.39695,2.39695,1012800000.0
2007-10-25 07:31:00,2.39695,2.39705,2.39645,2.39645,1272600000.0
2007-10-25 07:32:00,2.39665,2.39665,2.3962,2.39635,1412100000.0
2007-10-25 07:33:00,2.39635,2.39645,2.3962,2.39645,1694300000.0
2007-10-25 07:34:00,2.39645,2.39645,2.39635,2.39635,1158400000.0
2007-10-25 07:35:00,2.39635,2.3967,2.39635,2.3965,1360000000.0
2007-10-25 07:36:00,2.3965,2.3967,2.3964,2.3964,908800000.0
2007-10-25 07:37:00,2.3964,2.3965,2.3963,2.3965,974200000.0
2007-10-25 07:38:00,2.3965,2.3965,2.39625,2.39635,916600000.0
2007-10-25 07:39:00,2.3964,2.3967,2.39635,2.3967,578300000.0
2007-10-25 07:40:00,2.3967,2.3968,2.3965,2.39665,468000000.0
2007-10-25 07:41:00,2.39665,2.3969,2.39655,2.3968,937400000.0
2007-10-25 07:42:00,2.3968,2.39685,2.39675,2.39685,413600000.0
2007-10-25 07:43:00,2.39685,2.39685,2.39645,2.39645,575200000.0
2007-10-25 07:44:00,2.39645,2.3968,2.39645,2.3968,1339200000.0
2007-10-25 07:45:00,2.3969,2.3969,2.39625,2.39625,1019200000.0
2007-10-25 07:46:00,2.39625,2.39655,2.39615,2.39655,1760700000.0
2007-10-25 07:47:00,2.39655,2.39655,2.39625,2.3964,1571000000.0
2007-10-25 07:48:00,2.3964,2.3967,2.3961,2.39645,1129600000.0
2007-10-25 07:49:00,2.39645,2.3969,2.39645,2.3968,679900000.0
2007-10-25 07:50:00,2.3968,2.3969,2.39665,2.39685,292800000.0
2007-10-25 07:51:00,2.39685,2.39685,2.39625,2.39625,453600000.0
2007-10-25 07:52:00,2.39625,2.39625,2.3957,2.3959,603200000.0
2007-10-25 07:53:00,2.3959,2.396,2.3958,2.39585,1271200000.0
2007-10-25 07:54:00,2.39585,2.3963,2.3958,2.39605,1026900000.0
2007-10-25 07:55:00,2.39605,2.3962,2.39595,2.39615,1076800000.0
2007-10-25 07:56:00,2.39615,2.39635,2.39615,2.39635,1033600000.0
2007-10-25 07:57:00,2.39625,2.3964,2.39615,2.3964,1597600000.0
2007-10-25 07:58:00,2.3964,2.39665,2.3964,2.3966,842400000.0
2007-10-25 07:59:00,2.3966,2.39725,2.3966,2.3972,659800000.0
2007-10-25 08:00:00,2.3972,2.39785,2.39715,2.3977,666400000.0
2007-10-25 08:01:00,2.3977,2.3982,2.39765,2.39785,681600000.0
2007-10-25 08:02:00,2.39785,2.3986,2.3977,2.39815,939900000.0
2007-10-25 08:03:00,2.39815,2.39855,2.39805,2.3984,809400000.0
2007-10-25 08:04:00,2.3984,2.3985,2.3979,2.3979,992300000.0
2007-10-25 08:05:00,2.3979,2.3984,2.3979,2.39825,636800000.0
2007-10-25 08:06:00,2.3982,2.3983,2.39785,2.39795,920000000.0
2007-10-25 08:07:00,2.39795,2.398,2.3977,2.398,1034500000.0
2007-10-25 08:08:00,2.398,2.39825,2.39785,2.398,731600000.0
2007-10-25 08:09:00,2.398,2.398,2.3976,2.3979,839000000.0
2007-10-25 08:10:00,2.3979,2.3979,2.3974,2.3977,817200000.0
2007-10-25 08:11:00,2.3977,2.3977,2.3974,2.39765,763200000.0
2007-10-25 08:12:00,2.39765,2.3979,2.39735,2.39765,731700000.0
2007-10-25 08:13:00,2.39765,2.39775,2.39745,2.39765,926400000.0
2007-10-25 08:14:00,2.39765,2.3978,2.3975,2.3975,799200000.0
2007-10-25 08:15:00,2.3975,2.39755,2.39745,2.39745,1166400000.0
2007-10-25 08:16:00,2.39745,2.3979,2.39745,2.39775,875200000.0
2007-10-25 08:17:00,2.39775,2.3985,2.3977,2.39835,641900000.0
2007-10-25 08:18:00,2.39835,2.3989,2.39835,2.39865,743200000.0
2007-10-25 08:19:00,2.39865,2.39895,2.39855,2.3986,652800000.0
2007-10-25 08:20:00,2.3986,2.3986,2.39825,2.39825,664600000.0
2007-10-25 08:21:00,2.39825,2.3984,2.39815,2.3984,1566399974.0
2007-10-25 08:22:00,2.39835,2.3987,2.3983,2.39855,659200000.0
2007-10-25 08:23:00,2.39855,2.3989,2.3985,2.3989,1103400000.0
2007-10-25 08:24:00,2.3989,2.39895,2.3988,2.39895,692000000.0
2007-10-25 08:25:00,2.39895,2.399,2.39875,2.39895,780800000.0
2007-10-25 08:26:00,2.39895,2.39905,2.3985,2.3989,702800000.0
2007-10-25 08:27:00,2.3989,2.399,2.39845,2.39845,674800000.0
2007-10-25 08:28:00,2.39845,2.3988,2.3983,2.39845,714400000.0
2007-10-25 08:29:00,2.39845,2.39895,2.39845,2.3988,700200000.0
2007-10-25 08:30:00,2.3988,2.3988,2.39835,2.3985,1104199995.0
2007-10-25 08:31:00,2.3985,2.3987,2.3982,2.39855,853400000.0
2007-10-25 08:32:00,2.39855,2.3991,2.3985,2.3985,973300000.0
2007-10-25 08:33:00,2.3987,2.39915,2.39825,2.3988,725400000.0
2007-10-25 08:34:00,2.3987,2.3988,2.39845,2.3988,1031800000.0
2007-10-25 08:35:00,2.3988,2.3988,2.39815,2.3983,828400000.0
2007-10-25 08:36:00,2.3983,2.3984,2.3974,2.39805,875100000.0
2007-10-25 08:37:00,2.39805,2.3984,2.3978,2.398,676200000.0
2007-10-25 08:38:00,2.398,2.39825,2.39715,2.39735,578400000.0
2007-10-25 08:39:00,2.39725,2.39815,2.39715,2.39755,733600000.0
2007-10-25 08:40:00,2.3975,2.39765,2.39665,2.39685,1012399999.0
2007-10-25 08:41:00,2.39705,2.39785,2.3968,2.3978,778800000.0
2007-10-25 08:42:00,2.3978,2.3978,2.3967,2.3967,767900000.0
2007-10-25 08:43:00,2.3966,2.39695,2.3965,2.3967,995600000.0
2007-10-25 08:44:00,2.3967,2.3973,2.3964,2.3969,660000000.0
2007-10-25 08:45:00,2.3969,2.3973,2.3967,2.39695,588200000.0
2007-10-25 08:46:00,2.39695,2.3983,2.3968,2.3982,599800000.0
2007-10-25 08:47:00,2.3981,2.39915,2.3978,2.3991,615800000.0
2007-10-25 08:48:00,2.3992,2.3993,2.39785,2.3983,673700000.0
2007-10-25 08:49:00,2.3984,2.3991,2.3981,2.39905,836500000.0
2007-10-25 08:50:00,2.39905,2.3997,2.39865,2.39885,690800000.0
2007-10-25 08:51:00,2.39895,2.3996,2.3988,2.3991,788800000.0
2007-10-25 08:52:00,2.3991,2.4001,2.399,2.3997,562400000.0
2007-10-25 08:53:00,2.3997,2.3999,2.3993,2.3993,1257999998.0
2007-10-25 08:54:00,2.3993,2.3996,2.3991,2.39945,1110100000.0
2007-10-25 08:55:00,2.39945,2.3996,2.39905,2.3995,1296300000.0
2007-10-25 08:56:00,2.39955,2.4001,2.3994,2.3997,706000000.0
2007-10-25 08:57:00,2.3997,2.3997,2.399,2.39925,566800000.0
2007-10-25 08:58:00,2.39925,2.3999,2.399,2.399,714400000.0
2007-10-25 08:59:00,2.39895,2.3991,2.3987,2.399,993800000.0
2007-10-25 09:00:00,2.399,2.39935,2.39875,2.3993,758100000.0
2007-10-25 09:01:00,2.3993,2.3998,2.39925,2.3998,436400000.0
2007-10-25 09:02:00,2.3998,2.3999,2.3995,2.3997,85900000.0
2007-10-25 09:03:00,2.3997,2.3998,2.39945,2.3997,173000000.0
2007-10-25 09:04:00,2.3998,2.4,2.3997,2.3998,299462500.0
2007-10-25 09:05:00,2.3998,2.4002,2.3997,2.3997,490100000.0
2007-10-25 09:06:00,2.39975,2.4004,2.3997,2.4001,447800000.0
2007-10-25 09:07:00,2.4001,2.40145,2.4001,2.40105,760800000.0
2007-10-25 09:08:00,2.40105,2.4012,2.40045,2.40095,1247900000.0
2007-10-25 09:09:00,2.40085,2.40095,2.40025,2.4003,1239899998.0
2007-10-25 09:10:00,2.4003,2.4007,2.40015,2.4007,588600000.0
2007-10-25 09:11:00,2.4007,2.4007,2.40015,2.40025,64150000.0
2007-10-25 09:12:00,2.40025,2.4007,2.40005,2.4004,432700000.0
2007-10-25 09:13:00,2.4004,2.4005,2.39995,2.4005,61500000.0
2007-10-25 09:14:00,2.4005,2.4006,2.39995,2.4003,508800000.0
2007-10-25 09:15:00,2.4003,2.4009,2.4003,2.4009,124100000.0
2007-10-25 09:16:00,2.4009,2.4009,2.4005,2.4009,130625000.0
2007-10-25 09:17:00,2.4009,2.401,2.4009,2.401,61100000.0
2007-10-25 09:18:00,2.401,2.401,2.40005,2.4005,121400000.0
2007-10-25 09:19:00,2.4005,2.401,2.4,2.401,357800000.0
2007-10-25 09:20:00,2.401,2.401,2.40045,2.4009,85600000.0
2007-10-25 09:21:00,2.4009,2.4009,2.40035,2.4005,80000000.0
2007-10-25 09:22:00,2.4005,2.4012,2.4004,2.4009,634599999.0
2007-10-25 09:23:00,2.40095,2.401,2.40035,2.40055,343400000.0
2007-10-25 09:24:00,2.40055,2.401,2.40045,2.4008,633400000.0
2007-10-25 09:25:00,2.40085,2.40085,2.4006,2.40085,732000000.0
2007-10-25 09:26:00,2.40085,2.401,2.40065,2.40085,1016800000.0
2007-10-25 09:27:00,2.40085,2.40085,2.4005,2.4005,654300000.0
2007-10-25 09:28:00,2.4005,2.4007,2.40035,2.4007,450100000.0
2007-10-25 09:29:00,2.4007,2.4007,2.4007,2.4007,26900000.0
2007-10-25 09:30:00,2.4007,2.4007,2.4005,2.4005,105300000.0
2007-10-25 09:31:00,2.4005,2.4006,2.4,2.4001,250362500.0
2007-10-25 09:32:00,2.4001,2.40055,2.3999,2.4005,404787500.0
2007-10-25 09:33:00,2.4005,2.4006,2.40005,2.4002,1030500000.0
2007-10-25 09:34:00,2.4002,2.40035,2.39995,2.4001,866400000.0
2007-10-25 09:35:00,2.39995,2.4004,2.39985,2.40005,934800000.0
2007-10-25 09:36:00,2.40005,2.4003,2.39965,2.39975,774800000.0
2007-10-25 09:37:00,2.39975,2.39985,2.39935,2.3997,831200000.0
2007-10-25 09:38:00,2.39965,2.39995,2.39955,2.3998,700800000.0
2007-10-25 09:39:00,2.3998,2.40015,2.3997,2.40015,756500000.0
2007-10-25 09:40:00,2.40015,2.4005,2.3998,2.40025,741900000.0
2007-10-25 09:41:00,2.40025,2.40065,2.40015,2.40015,487162500.0
2007-10-25 09:42:00,2.40015,2.40025,2.39975,2.4,574300000.0
2007-10-25 09:43:00,2.4,2.4001,2.39955,2.39985,879762500.0
2007-10-25 09:44:00,2.3999,2.3999,2.39835,2.39845,623600000.0
2007-10-25 09:45:00,2.39845,2.399,2.3983,2.399,538562500.0
2007-10-25 09:46:00,2.399,2.3991,2.399,2.3991,25700000.0
2007-10-25 09:47:00,2.3991,2.39945,2.3986,2.3993,577000000.0
2007-10-25 09:48:00,2.3993,2.3996,2.39875,2.3992,597300000.0
2007-10-25 09:49:00,2.3992,2.3992,2.39865,2.39865,286800000.0
2007-10-25 09:50:00,2.39865,2.39885,2.39835,2.3986,436400000.0
2007-10-25 09:51:00,2.3986,2.3987,2.39775,2.3979,578362500.0
2007-10-25 09:52:00,2.3979,2.3979,2.39715,2.3976,46512500.0
2007-10-25 09:53:00,2.3976,2.3976,2.39655,2.3967,68309390.0
2007-10-25 09:54:00,2.3967,2.39725,2.3966,2.3972,470432960.0
2007-10-25 09:55:00,2.3972,2.3977,2.3972,2.39755,109462500.0
2007-10-25 09:56:00,2.39755,2.3977,2.39705,2.3973,185987500.0
2007-10-25 09:57:00,2.39705,2.39745,2.39705,2.3974,290174998.0
2007-10-25 09:58:00,2.3974,2.3978,2.3974,2.3976,576100000.0
2007-10-25 09:59:00,2.3976,2.39795,2.3976,2.3978,786725000.0
2007-10-25 10:00:00,2.3978,2.3981,2.39745,2.398,525362500.0
2007-10-25 10:01:00,2.398,2.398,2.39765,2.3978,298800000.0
2007-10-25 10:02:00,2.3978,2.3979,2.39765,2.3979,244762500.0
2007-10-25 10:03:00,2.3978,2.39835,2.3978,2.398,477800000.0
2007-10-25 10:04:00,2.398,2.39805,2.398,2.398,163700000.0
2007-10-25 10:05:00,2.398,2.398,2.3975,2.3978,368000000.0
2007-10-25 10:06:00,2.3978,2.39855,2.3977,2.3979,751400000.0
2007-10-25 10:07:00,2.3979,2.39855,2.3978,2.39825,948600000.0
2007-10-25 10:08:00,2.39825,2.39845,2.39815,2.3982,1219400000.0
2007-10-25 10:09:00,2.39815,2.39895,2.39805,2.39845,737200000.0
2007-10-25 10:10:00,2.39845,2.3988,2.39845,2.39855,878500000.0
2007-10-25 10:11:00,2.39855,2.3992,2.39855,2.3986,753999999.0
2007-10-25 10:12:00,2.39865,2.39885,2.3985,2.3985,664400000.0
2007-10-25 10:13:00,2.39855,2.39855,2.3979,2.3983,1078400000.0
2007-10-25 10:14:00,2.3983,2.39855,2.39825,2.39835,1070100001.0
2007-10-25 10:15:00,2.39835,2.39875,2.39835,2.3987,762000000.0
2007-10-25 10:16:00,2.3987,2.3993,2.39825,2.3991,694800000.0
2007-10-25 10:17:00,2.3991,2.39955,2.39875,2.39885,1039100000.0
2007-10-25 10:18:00,2.39895,2.39895,2.39875,2.39885,1215000000.0
2007-10-25 10:19:00,2.39885,2.39895,2.3988,2.39895,1375600000.0
2007-10-25 10:20:00,2.39895,2.39905,2.39885,2.39905,847800000.0
2007-10-25 10:21:00,2.39905,2.3991,2.39895,2.39905,504400000.0
2007-10-25 10:22:00,2.39905,2.3991,2.3988,2.39905,710599990.0
2007-10-25 10:23:00,2.39905,2.39905,2.3985,2.39875,957899999.0
2007-10-25 10:24:00,2.39875,2.39895,2.3985,2.39865,895200000.0
2007-10-25 10:25:00,2.39875,2.39915,2.39865,2.39915,783799996.0
2007-10-25 10:26:00,2.39915,2.39975,2.39895,2.39915,537600000.0
2007-10-25 10:27:00,2.39915,2.39915,2.39825,2.39855,649700000.0
2007-10-25 10:28:00,2.39825,2.3986,2.39825,2.39825,605500000.0
2007-10-25 10:29:00,2.39825,2.39855,2.39805,2.39845,859999999.0
2007-10-25 10:30:00,2.39845,2.39845,2.39815,2.3982,1073200000.0
2007-10-25 10:31:00,2.3982,2.39845,2.39815,2.39845,799999998.0
2007-10-25 10:32:00,2.39845,2.39845,2.3978,2.39805,1114899999.0
2007-10-25 10:33:00,2.39805,2.3988,2.39805,2.39845,825200000.0
2007-10-25 10:34:00,2.39845,2.3987,2.3982,2.39825,768400000.0
2007-10-25 10:35:00,2.39825,2.39845,2.39805,2.39835,1239200000.0
2007-10-25 10:36:00,2.39835,2.39835,2.39765,2.39785,706400000.0
2007-10-25 10:37:00,2.39785,2.39795,2.39765,2.39795,969600000.0
2007-10-25 10:38:00,2.39795,2.398,2.3968,2.3976,707200000.0
2007-10-25 10:39:00,2.3976,2.3977,2.39745,2.39755,1650100009.0
2007-10-25 10:40:00,2.39755,2.3976,2.3966,2.39665,590000000.0
2007-10-25 10:41:00,2.39665,2.39725,2.39665,2.39695,982400000.0
2007-10-25 10:42:00,2.39695,2.3971,2.39665,2.3969,839000000.0
2007-10-25 10:43:00,2.3969,2.3969,2.39655,2.39655,961600000.0
2007-10-25 10:44:00,2.39655,2.3967,2.3961,2.39655,714000000.0
2007-10-25 10:45:00,2.39655,2.39675,2.3964,2.3967,1068300000.0
2007-10-25 10:46:00,2.3967,2.39695,2.39625,2.3963,706300000.0
2007-10-25 10:47:00,2.3963,2.39665,2.39615,2.3966,1304300000.0
2007-10-25 10:48:00,2.39635,2.39655,2.39625,2.39625,1010000000.0
2007-10-25 10:49:00,2.39625,2.39645,2.39625,2.39635,1547500000.0
2007-10-25 10:50:00,2.39635,2.39655,2.3961,2.3961,996900000.0
2007-10-25 10:51:00,2.39615,2.39655,2.3961,2.3965,2012699996.0
2007-10-25 10:52:00,2.3965,2.3968,2.3962,2.39625,725799999.0
2007-10-25 10:53:00,2.39605,2.39645,2.39585,2.39585,925400000.0
2007-10-25 10:54:00,2.39585,2.39605,2.39565,2.39585,621800000.0
2007-10-25 10:55:00,2.39585,2.39585,2.39495,2.3953,1030199997.0
2007-10-25 10:56:00,2.39525,2.3955,2.39465,2.39485,971200000.0
2007-10-25 10:57:00,2.39485,2.39495,2.3946,2.39485,957600000.0
2007-10-25 10:58:00,2.39485,2.395,2.39475,2.39485,657600000.0
2007-10-25 10:59:00,2.39485,2.3956,2.39485,2.3956,654000000.0
2007-10-25 11:00:00,2.3956,2.39565,2.3952,2.39545,928700000.0
2007-10-25 11:01:00,2.39545,2.3956,2.39515,2.3955,653200000.0
2007-10-25 11:02:00,2.3955,2.3959,2.39545,2.39575,822600000.0
2007-10-25 11:03:00,2.39575,2.3966,2.39555,2.3963,780000000.0
2007-10-25 11:04:00,2.3963,2.3963,2.39525,2.39535,715200000.0
2007-10-25 11:05:00,2.3954,2.3962,2.3953,2.3959,640600000.0
2007-10-25 11:06:00,2.3959,2.396,2.3957,2.3958,700000000.0
2007-10-25 11:07:00,2.3958,2.3962,2.3958,2.39595,615200000.0
2007-10-25 11:08:00,2.39595,2.3962,2.3959,2.39595,673600000.0
2007-10-25 11:09:00,2.39595,2.39595,2.3958,2.39585,571600000.0
2007-10-25 11:10:00,2.39585,2.39605,2.39555,2.3956,687000000.0
2007-10-25 11:11:00,2.3956,2.3956,2.39505,2.3952,857100000.0
2007-10-25 11:12:00,2.3952,2.3957,2.39515,2.39535,746800000.0
2007-10-25 11:13:00,2.39545,2.3955,2.39485,2.3949,762900000.0
2007-10-25 11:14:00,2.3949,2.3949,2.39455,2.39465,623200000.0
2007-10-25 11:15:00,2.39455,2.39465,2.39395,2.39415,1199900000.0
2007-10-25 11:16:00,2.39425,2.39435,2.39405,2.39425,1057600002.0
2007-10-25 11:17:00,2.39425,2.39475,2.39405,2.39455,987800000.0
2007-10-25 11:18:00,2.39455,2.39475,2.39435,2.39435,722000000.0
2007-10-25 11:19:00,2.39435,2.39465,2.39415,2.3942,789500000.0
2007-10-25 11:20:00,2.3942,2.3944,2.39405,2.39435,797900000.0
2007-10-25 11:21:00,2.39435,2.3946,2.39405,2.39405,560600000.0
2007-10-25 11:22:00,2.3941,2.39425,2.39405,2.39405,592800000.0
2007-10-25 11:23:00,2.39405,2.39435,2.39395,2.39435,1310800000.0
2007-10-25 11:24:00,2.39435,2.39435,2.39405,2.3943,730000000.0
2007-10-25 11:25:00,2.3943,2.3943,2.3941,2.3942,902700000.0
2007-10-25 11:26:00,2.3942,2.3942,2.39325,2.39375,789600000.0
2007-10-25 11:27:00,2.39375,2.3938,2.39305,2.39305,646100000.0
2007-10-25 11:28:00,2.39305,2.39345,2.39295,2.39345,978800000.0
2007-10-25 11:29:00,2.39345,2.39385,2.39335,2.39385,677600000.0
2007-10-25 11:30:00,2.39385,2.3944,2.39375,2.3942,828600000.0
2007-10-25 11:31:00,2.3942,2.39435,2.39375,2.39385,831600000.0
2007-10-25 11:32:00,2.39385,2.39425,2.39375,2.3941,925200000.0
2007-10-25 11:33:00,2.3941,2.3945,2.39405,2.39425,955200000.0
2007-10-25 11:34:00,2.3942,2.3942,2.39385,2.3939,656400000.0
2007-10-25 11:35:00,2.3939,2.3942,2.39385,2.39395,1190500000.0
2007-10-25 11:36:00,2.39395,2.39435,2.39395,2.3943,765100000.0
2007-10-25 11:37:00,2.3943,2.3944,2.39425,2.3943,919700000.0
2007-10-25 11:38:00,2.39425,2.3945,2.39425,2.3944,1122299998.0
2007-10-25 11:39:00,2.3944,2.39455,2.39435,2.3944,622000000.0
2007-10-25 11:40:00,2.3944,2.39485,2.39435,2.39445,768400000.0
2007-10-25 11:41:00,2.39445,2.39485,2.39435,2.39445,851200000.0
2007-10-25 11:42:00,2.39445,2.39475,2.3943,2.39435,749800000.0
2007-10-25 11:43:00,2.39435,2.39435,2.39395,2.3941,498000000.0
2007-10-25 11:44:00,2.3941,2.3946,2.3941,2.39455,911200000.0
2007-10-25 11:45:00,2.39455,2.39455,2.39385,2.39405,1243500000.0
2007-10-25 11:46:00,2.39405,2.3944,2.39395,2.3943,1103699996.0
2007-10-25 11:47:00,2.3943,2.3944,2.39415,2.3944,1317000000.0
2007-10-25 11:48:00,2.3944,2.39485,2.39425,2.3947,708000000.0
2007-10-25 11:49:00,2.3947,2.3947,2.3942,2.3942,908800000.0
2007-10-25 11:50:00,2.3942,2.39465,2.3942,2.3946,606000000.0
2007-10-25 11:51:00,2.3946,2.39465,2.39435,2.3945,921700001.0
2007-10-25 11:52:00,2.3945,2.39465,2.3944,2.3944,953000000.0
2007-10-25 11:53:00,2.3944,2.39455,2.39405,2.39405,632400000.0
2007-10-25 11:54:00,2.39405,2.39445,2.39395,2.39435,850000000.0
2007-10-25 11:55:00,2.39435,2.39445,2.39405,2.3943,854800000.0
2007-10-25 11:56:00,2.39435,2.39485,2.39425,2.3948,998400000.0
2007-10-25 11:57:00,2.3948,2.39495,2.39445,2.39495,882800000.0
2007-10-25 11:58:00,2.39495,2.395,2.39455,2.39455,823900000.0
2007-10-25 11:59:00,2.39465,2.39475,2.3944,2.3946,1559100000.0
2007-10-25 12:00:00,2.3946,2.39615,2.39445,2.39565,639200000.0
2007-10-25 12:01:00,2.3957,2.3958,2.3951,2.39525,622000000.0
2007-10-25 12:02:00,2.39525,2.3958,2.395,2.39545,859900000.0
2007-10-25 12:03:00,2.39545,2.396,2.3953,2.39555,635200000.0
2007-10-25 12:04:00,2.39555,2.39635,2.39555,2.3956,886800000.0
2007-10-25 12:05:00,2.39565,2.3965,2.39565,2.3962,788400000.0
2007-10-25 12:06:00,2.39615,2.39625,2.39465,2.39515,796200000.0
2007-10-25 12:07:00,2.3951,2.39525,2.39485,2.39505,969100001.0
2007-10-25 12:08:00,2.395,2.39545,2.3948,2.39525,1576699990.0
2007-10-25 12:09:00,2.39525,2.3957,2.39525,2.3955,1029800001.0
2007-10-25 12:10:00,2.3955,2.3959,2.3955,2.39555,1056099996.0
2007-10-25 12:11:00,2.39555,2.39555,2.3952,2.39525,659600000.0
2007-10-25 12:12:00,2.3952,2.39525,2.39495,2.39495,708800000.0
2007-10-25 12:13:00,2.39495,2.3956,2.3949,2.3953,689200000.0
2007-10-25 12:14:00,2.3953,2.3958,2.3952,2.3956,932100008.0
2007-10-25 12:15:00,2.3956,2.3956,2.39505,2.39505,635200000.0
2007-10-25 12:16:00,2.39505,2.3953,2.3949,2.39495,843900000.0
2007-10-25 12:17:00,2.395,2.395,2.39475,2.39485,629600000.0
2007-10-25 12:18:00,2.3948,2.3952,2.3948,2.39495,724000000.0
2007-10-25 12:19:00,2.39495,2.39515,2.3949,2.3951,556800000.0
2007-10-25 12:20:00,2.39515,2.3953,2.39505,2.3952,550800000.0
2007-10-25 12:21:00,2.3952,2.39555,2.39505,2.39525,676300000.0
2007-10-25 12:22:00,2.39525,2.3955,2.39515,2.39535,674400000.0
2007-10-25 12:23:00,2.39535,2.3958,2.39495,2.3954,586900000.0
2007-10-25 12:24:00,2.3953,2.3956,2.39515,2.39525,699600000.0
2007-10-25 12:25:00,2.39525,2.39545,2.39485,2.39485,551600000.0
2007-10-25 12:26:00,2.39485,2.3961,2.3947,2.39545,590900000.0
2007-10-25 12:27:00,2.39555,2.3957,2.3945,2.395,687700000.0
2007-10-25 12:28:00,2.395,2.3952,2.39455,2.39465,769700000.0
2007-10-25 12:29:00,2.39465,2.39505,2.39465,2.395,824400000.0
2007-10-25 12:30:00,2.39505,2.3951,2.39475,2.39475,706000000.0
2007-10-25 12:31:00,2.39475,2.39515,2.39455,2.39475,844200000.0
2007-10-25 12:32:00,2.39475,2.3948,2.39425,2.39425,699200000.0
2007-10-25 12:33:00,2.39425,2.3948,2.39405,2.3947,642800000.0
2007-10-25 12:34:00,2.3947,2.3949,2.39405,2.3945,765399999.0
2007-10-25 12:35:00,2.39445,2.39465,2.39435,2.3944,950899999.0
2007-10-25 12:36:00,2.3944,2.3946,2.39415,2.39415,711100000.0
2007-10-25 12:37:00,2.3942,2.3945,2.39395,2.3944,1314700000.0
2007-10-25 12:38:00,2.39435,2.3945,2.39395,2.39435,657700000.0
2007-10-25 12:39:00,2.39435,2.3952,2.39425,2.39495,928800000.0
2007-10-25 12:40:00,2.39495,2.39515,2.39475,2.39475,1070800000.0
2007-10-25 12:41:00,2.39495,2.39505,2.39475,2.3949,1290800000.0
2007-10-25 12:42:00,2.3949,2.395,2.3946,2.3947,695800000.0
2007-10-25 12:43:00,2.39475,2.3948,2.39425,2.3944,695200000.0
2007-10-25 12:44:00,2.3944,2.39465,2.3943,2.39445,491500000.0
2007-10-25 12:45:00,2.39445,2.3946,2.39415,2.39425,436000000.0
2007-10-25 12:46:00,2.39425,2.3945,2.39395,2.3943,845599999.0
2007-10-25 12:47:00,2.39435,2.39465,2.39425,2.39445,1135200000.0
2007-10-25 12:48:00,2.39445,2.39485,2.39435,2.39475,905600000.0
2007-10-25 12:49:00,2.39475,2.3949,2.39465,2.39485,530400000.0
2007-10-25 12:50:00,2.39485,2.39485,2.39455,2.3947,554800000.0
2007-10-25 12:51:00,2.3947,2.3948,2.3946,2.39475,668200000.0
2007-10-25 12:52:00,2.39475,2.39485,2.3945,2.39465,619600000.0
2007-10-25 12:53:00,2.39465,2.3948,2.39395,2.39395,1008800000.0
2007-10-25 12:54:00,2.39395,2.39425,2.39395,2.39395,1767400000.0
2007-10-25 12:55:00,2.39395,2.39395,2.39395,2.39395,2003200000.0
2007-10-25 12:56:00,2.39395,2.39405,2.39375,2.39395,1732699999.0
2007-10-25 12:57:00,2.39395,2.3942,2.39395,2.39395,1568400000.0
2007-10-25 12:58:00,2.39395,2.39395,2.3935,2.39365,1656000000.0
2007-10-25 12:59:00,2.39365,2.39405,2.39355,2.39385,837900000.0
2007-10-25 13:00:00,2.39385,2.394,2.39385,2.39395,122533400.0
2007-10-25 13:01:00,2.39395,2.3943,2.39395,2.39425,539512400.0
2007-10-25 13:02:00,2.39425,2.39425,2.3936,2.3936,1070800000.0
2007-10-25 13:03:00,2.3936,2.39395,2.39315,2.39365,730000000.0
2007-10-25 13:04:00,2.39365,2.39365,2.3928,2.3929,799700000.0
2007-10-25 13:05:00,2.3929,2.39315,2.39245,2.39305,1016000003.0
2007-10-25 13:06:00,2.39305,2.3933,2.39295,2.39315,586000000.0
2007-10-25 13:07:00,2.39315,2.3933,2.3929,2.39315,657800000.0
2007-10-25 13:08:00,2.393,2.3932,2.39285,2.39295,877700001.0
2007-10-25 13:09:00,2.39295,2.394,2.3929,2.3934,649400000.0
2007-10-25 13:10:00,2.3934,2.3943,2.39325,2.3942,628400000.0
2007-10-25 13:11:00,2.3942,2.3942,2.3936,2.39365,824999999.0
2007-10-25 13:12:00,2.3937,2.394,2.39365,2.3939,805600000.0
2007-10-25 13:13:00,2.3938,2.39395,2.3936,2.3938,1281400000.0
2007-10-25 13:14:00,2.3938,2.39395,2.39365,2.39395,805700000.0
2007-10-25 13:15:00,2.39395,2.3941,2.39375,2.3938,794400000.0
2007-10-25 13:16:00,2.39385,2.39415,2.39375,2.39415,627400000.0
2007-10-25 13:17:00,2.39415,2.39455,2.39415,2.3943,855500000.0
2007-10-25 13:18:00,2.39435,2.39485,2.3943,2.39485,998800002.0
2007-10-25 13:19:00,2.3949,2.39505,2.39425,2.3944,613100000.0
2007-10-25 13:20:00,2.3944,2.39465,2.39415,2.39435,895200000.0
2007-10-25 13:21:00,2.39435,2.39525,2.3943,2.39515,594200000.0
2007-10-25 13:22:00,2.39505,2.39585,2.3947,2.39575,758800000.0
2007-10-25 13:23:00,2.39575,2.39575,2.39545,2.39565,1205300000.0
2007-10-25 13:24:00,2.39565,2.39615,2.39565,2.39615,904800000.0
2007-10-25 13:25:00,2.39615,2.39625,2.39565,2.39565,1439600000.0
2007-10-25 13:26:00,2.39565,2.3961,2.3956,2.3961,1661899999.0
2007-10-25 13:27:00,2.39605,2.39645,2.39605,2.39615,983800000.0
2007-10-25 13:28:00,2.39615,2.3969,2.39585,2.39655,1095700000.0
2007-10-25 13:29:00,2.39655,2.39685,2.39635,2.39635,978400000.0
2007-10-25 13:30:00,2.39635,2.3964,2.3958,2.3959,1088200001.0
2007-10-25 13:31:00,2.3959,2.39635,2.3957,2.3959,1186599998.0
2007-10-25 13:32:00,2.3959,2.3961,2.39545,2.3961,1014299994.0
2007-10-25 13:33:00,2.3961,2.3961,2.39525,2.39525,733600000.0
2007-10-25 13:34:00,2.39525,2.39575,2.3952,2.3952,647900000.0
2007-10-25 13:35:00,2.39525,2.3958,2.3952,2.39565,784000000.0
2007-10-25 13:36:00,2.39565,2.396,2.3955,2.39575,986500000.0
2007-10-25 13:37:00,2.39575,2.3965,2.39565,2.39585,1129599998.0
2007-10-25 13:38:00,2.39585,2.39625,2.3957,2.3962,897800000.0
2007-10-25 13:39:00,2.3962,2.3963,2.39565,2.3961,904399999.0
2007-10-25 13:40:00,2.3961,2.39635,2.3959,2.39635,906400000.0
2007-10-25 13:41:00,2.39635,2.39645,2.39605,2.3962,876400000.0
2007-10-25 13:42:00,2.3962,2.3963,2.3961,2.39615,1407200018.0
2007-10-25 13:43:00,2.39615,2.39625,2.3959,2.39605,1229200000.0
2007-10-25 13:44:00,2.39595,2.39625,2.39595,2.39615,869900000.0
2007-10-25 13:45:00,2.39615,2.3967,2.39605,2.39655,859200001.0
2007-10-25 13:46:00,2.3965,2.3966,2.39625,2.39625,1388999994.0
2007-10-25 13:47:00,2.39625,2.3963,2.39575,2.39575,724400000.0
2007-10-25 13:48:00,2.39575,2.39575,2.39545,2.3955,1076000000.0
2007-10-25 13:49:00,2.3955,2.39565,2.39505,2.39525,1181199999.0
2007-10-25 13:50:00,2.39525,2.39555,2.3952,2.39525,907200000.0
2007-10-25 13:51:00,2.39525,2.39545,2.39505,2.39515,839199995.0
2007-10-25 13:52:00,2.39515,2.39525,2.39485,2.39525,1408099985.0
2007-10-25 13:53:00,2.39525,2.39525,2.39495,2.39515,749800000.0
2007-10-25 13:54:00,2.3951,2.3951,2.39435,2.3945,899300000.0
2007-10-25 13:55:00,2.39445,2.3949,2.39445,2.39475,907700000.0
2007-10-25 13:56:00,2.39475,2.3948,2.39465,2.39465,883600000.0
2007-10-25 13:57:00,2.39465,2.39495,2.39465,2.39475,1269699996.0
2007-10-25 13:58:00,2.39495,2.3953,2.39475,2.39525,863600000.0
2007-10-25 13:59:00,2.39525,2.3953,2.3948,2.39505,724800000.0
2007-10-25 14:00:00,2.39505,2.3952,2.39495,2.39495,962800000.0
2007-10-25 14:01:00,2.39505,2.39505,2.3949,2.39495,1519600000.0
2007-10-25 14:02:00,2.39495,2.3951,2.39485,2.39495,1199000000.0
2007-10-25 14:03:00,2.39495,2.395,2.39465,2.39465,1127600000.0
2007-10-25 14:04:00,2.39465,2.39485,2.39425,2.3943,695600000.0
2007-10-25 14:05:00,2.3943,2.39445,2.39425,2.39435,693300000.0
2007-10-25 14:06:00,2.39435,2.39445,2.39415,2.39415,638800000.0
2007-10-25 14:07:00,2.39415,2.39425,2.39405,2.39425,501200000.0
2007-10-25 14:08:00,2.39425,2.3943,2.39405,2.39405,586800000.0
2007-10-25 14:09:00,2.39405,2.39415,2.394,2.39405,724500000.0
2007-10-25 14:10:00,2.39405,2.3941,2.39345,2.39345,743700000.0
2007-10-25 14:11:00,2.3935,2.3941,2.39325,2.39385,963700001.0
2007-10-25 14:12:00,2.39385,2.39395,2.39365,2.39395,967199998.0
2007-10-25 14:13:00,2.39395,2.39405,2.3938,2.39405,794500000.0
2007-10-25 14:14:00,2.39405,2.39415,2.39365,2.39365,528200000.0
2007-10-25 14:15:00,2.39365,2.3938,2.39325,2.39335,889699997.0
2007-10-25 14:16:00,2.39335,2.39365,2.39315,2.39345,747800000.0
2007-10-25 14:17:00,2.39345,2.39355,2.39315,2.39315,542800000.0
2007-10-25 14:18:00,2.39315,2.3934,2.393,2.39335,591199999.0
2007-10-25 14:19:00,2.39335,2.39335,2.39265,2.39295,519200000.0
2007-10-25 14:20:00,2.3931,2.39315,2.3928,2.39315,818700001.0
2007-10-25 14:21:00,2.39315,2.39325,2.39295,2.39305,573200000.0
2007-10-25 14:22:00,2.39305,2.39315,2.39265,2.39265,761200000.0
2007-10-25 14:23:00,2.39265,2.39305,2.39265,2.39305,577200000.0
2007-10-25 14:24:00,2.39305,2.39315,2.3927,2.39295,785200000.0
2007-10-25 14:25:00,2.39295,2.39295,2.3926,2.39265,782800000.0
2007-10-25 14:26:00,2.39265,2.39265,2.39225,2.39255,530000000.0
2007-10-25 14:27:00,2.3924,2.3927,2.39225,2.39225,636800000.0
2007-10-25 14:28:00,2.39225,2.39225,2.39135,2.3914,866900000.0
2007-10-25 14:29:00,2.39135,2.39165,2.39105,2.39165,894000000.0
2007-10-25 14:30:00,2.39165,2.3918,2.3898,2.3906,916000000.0
2007-10-25 14:31:00,2.3906,2.392,2.39045,2.39155,709300000.0
2007-10-25 14:32:00,2.39155,2.3928,2.39145,2.3922,770100000.0
2007-10-25 14:33:00,2.3922,2.3925,2.39205,2.39245,820800000.0
2007-10-25 14:34:00,2.39245,2.39275,2.39215,2.3922,878399999.0
2007-10-25 14:35:00,2.3922,2.39245,2.39135,2.39145,824100001.0
2007-10-25 14:36:00,2.3915,2.3916,2.39095,2.39095,1202000001.0
2007-10-25 14:37:00,2.39095,2.39125,2.38955,2.39005,946400000.0
2007-10-25 14:38:00,2.39005,2.39025,2.38995,2.38995,1320199997.0
2007-10-25 14:39:00,2.38995,2.39,2.38945,2.38955,1032200000.0
2007-10-25 14:40:00,2.38955,2.3911,2.38955,2.3906,651200000.0
2007-10-25 14:41:00,2.39055,2.3907,2.39,2.3902,652600000.0
2007-10-25 14:42:00,2.3902,2.3921,2.3898,2.3918,580700000.0
2007-10-25 14:43:00,2.3918,2.3919,2.39095,2.3915,604600000.0
2007-10-25 14:44:00,2.3915,2.3919,2.39125,2.39155,443400000.0
2007-10-25 14:45:00,2.39155,2.39195,2.3911,2.3914,660900000.0
2007-10-25 14:46:00,2.3914,2.39205,2.39115,2.39155,1067499999.0
2007-10-25 14:47:00,2.39155,2.39155,2.39115,2.39125,785200000.0
2007-10-25 14:48:00,2.39125,2.39125,2.38985,2.38995,1012900001.0
2007-10-25 14:49:00,2.38985,2.39015,2.38965,2.3901,973700000.0
2007-10-25 14:50:00,2.39005,2.3906,2.38985,2.38985,859199995.0
2007-10-25 14:51:00,2.38965,2.3903,2.3896,2.38995,686200000.0
2007-10-25 14:52:00,2.38995,2.3902,2.3897,2.38985,765300001.0
2007-10-25 14:53:00,2.3898,2.3898,2.389,2.38925,950299999.0
2007-10-25 14:54:00,2.38925,2.38925,2.38855,2.3891,664800000.0
2007-10-25 14:55:00,2.3891,2.3895,2.38905,2.38935,477000000.0
2007-10-25 14:56:00,2.38935,2.38955,2.3891,2.38935,540000000.0
2007-10-25 14:57:00,2.38935,2.38945,2.38895,2.38895,641600000.0
2007-10-25 14:58:00,2.38895,2.38935,2.3889,2.38905,716500000.0
2007-10-25 14:59:00,2.389,2.3897,2.38885,2.3897,654800000.0
2007-10-25 15:00:00,2.3897,2.3899,2.3892,2.3892,702300000.0
2007-10-25 15:01:00,2.3892,2.3895,2.38915,2.3892,935500000.0
2007-10-25 15:02:00,2.3892,2.38945,2.38885,2.389,645400000.0
2007-10-25 15:03:00,2.389,2.3891,2.38865,2.38875,866800002.0
2007-10-25 15:04:00,2.38875,2.38895,2.38865,2.38885,779300000.0
2007-10-25 15:05:00,2.38885,2.38895,2.38855,2.3888,911700000.0
2007-10-25 15:06:00,2.3888,2.38885,2.38835,2.3888,1324600006.0
2007-10-25 15:07:00,2.3888,2.3899,2.3887,2.38945,594100000.0
2007-10-25 15:08:00,2.3893,2.3899,2.3893,2.38945,1090600000.0
2007-10-25 15:09:00,2.38945,2.38955,2.38925,2.38925,655200000.0
2007-10-25 15:10:00,2.38925,2.3895,2.38895,2.3894,969799998.0
2007-10-25 15:11:00,2.3894,2.3897,2.38925,2.38945,705500000.0
2007-10-25 15:12:00,2.38945,2.3897,2.38935,2.3896,1086200000.0
2007-10-25 15:13:00,2.3896,2.3899,2.38915,2.38915,925200000.0
2007-10-25 15:14:00,2.38915,2.3899,2.38895,2.38975,783700000.0
2007-10-25 15:15:00,2.38985,2.39105,2.38975,2.391,594700000.0
2007-10-25 15:16:00,2.391,2.391,2.39045,2.39075,878100000.0
2007-10-25 15:17:00,2.39075,2.39155,2.39075,2.3915,1526800001.0
2007-10-25 15:18:00,2.3915,2.3916,2.391,2.3911,821600000.0
2007-10-25 15:19:00,2.3911,2.3915,2.391,2.3911,802800000.0
2007-10-25 15:20:00,2.3911,2.3913,2.3908,2.3908,777500000.0
2007-10-25 15:21:00,2.3908,2.3913,2.3907,2.39115,665800000.0
2007-10-25 15:22:00,2.39115,2.39115,2.3905,2.3905,642100000.0
2007-10-25 15:23:00,2.3905,2.3913,2.39045,2.39125,615300000.0
2007-10-25 15:24:00,2.39125,2.3915,2.391,2.3913,647100000.0
2007-10-25 15:25:00,2.3913,2.3913,2.39095,2.391,620100000.0
2007-10-25 15:26:00,2.391,2.39125,2.39095,2.39105,453200000.0
2007-10-25 15:27:00,2.39105,2.39105,2.39055,2.3909,559600000.0
2007-10-25 15:28:00,2.3909,2.3911,2.39065,2.3908,409100000.0
2007-10-25 15:29:00,2.39085,2.39085,2.39045,2.3906,795700002.0
2007-10-25 15:30:00,2.3906,2.3907,2.39025,2.39035,539200000.0
2007-10-25 15:31:00,2.39035,2.3909,2.39025,2.3909,549500000.0
2007-10-25 15:32:00,2.3909,2.3909,2.39025,2.3903,521400000.0
2007-10-25 15:33:00,2.3903,2.3913,2.3903,2.39105,814500000.0
2007-10-25 15:34:00,2.391,2.3918,2.3909,2.39125,745199999.0
2007-10-25 15:35:00,2.39125,2.39145,2.39105,2.39115,601100000.0
2007-10-25 15:36:00,2.39115,2.3913,2.39095,2.39115,639000000.0
2007-10-25 15:37:00,2.39115,2.39135,2.3907,2.39095,535000001.0
2007-10-25 15:38:00,2.39095,2.3914,2.39075,2.3913,553000002.0
2007-10-25 15:39:00,2.3913,2.3916,2.39105,2.3912,639200000.0
2007-10-25 15:40:00,2.39115,2.3915,2.391,2.39135,697200000.0
2007-10-25 15:41:00,2.39135,2.3918,2.3913,2.3916,919300000.0
2007-10-25 15:42:00,2.3916,2.3919,2.3916,2.3916,554800000.0
2007-10-25 15:43:00,2.3916,2.3918,2.3913,2.3913,689200000.0
2007-10-25 15:44:00,2.3913,2.3915,2.3911,2.39115,710100000.0
2007-10-25 15:45:00,2.39115,2.39115,2.3907,2.39085,760000000.0
2007-10-25 15:46:00,2.39085,2.3913,2.3908,2.3908,812300000.0
2007-10-25 15:47:00,2.39085,2.39085,2.3904,2.3907,1082900001.0
2007-10-25 15:48:00,2.3907,2.3909,2.39045,2.3909,974000000.0
2007-10-25 15:49:00,2.3909,2.391,2.3906,2.3908,710800000.0
2007-10-25 15:50:00,2.3908,2.3908,2.3906,2.3907,674800000.0
2007-10-25 15:51:00,2.3907,2.391,2.39065,2.3909,602300000.0
2007-10-25 15:52:00,2.3909,2.3911,2.39075,2.39085,809500000.0
2007-10-25 15:53:00,2.3908,2.3913,2.39075,2.3911,1083900000.0
2007-10-25 15:54:00,2.3911,2.3913,2.3909,2.3912,603500000.0
2007-10-25 15:55:00,2.3912,2.3914,2.39085,2.391,654800000.0
2007-10-25 15:56:00,2.39105,2.39105,2.3907,2.3907,514400000.0
2007-10-25 15:57:00,2.3907,2.3908,2.39025,2.3908,610400000.0
2007-10-25 15:58:00,2.3908,2.3914,2.39035,2.39045,598600000.0
2007-10-25 15:59:00,2.39045,2.3906,2.38945,2.38985,587500000.0
2007-10-25 16:00:00,2.38985,2.39145,2.38935,2.39115,1035200000.0
2007-10-25 16:01:00,2.39115,2.3914,2.39035,2.39095,809900000.0
2007-10-25 16:02:00,2.3909,2.3913,2.3903,2.3905,635400000.0
2007-10-25 16:03:00,2.3905,2.3908,2.39015,2.3908,720900000.0
2007-10-25 16:04:00,2.3908,2.39175,2.3907,2.3915,815900000.0
2007-10-25 16:05:00,2.3915,2.3917,2.39115,2.3914,1331000004.0
2007-10-25 16:06:00,2.3914,2.3915,2.39095,2.39125,646900000.0
2007-10-25 16:07:00,2.39125,2.39165,2.39105,2.39115,883200000.0
2007-10-25 16:08:00,2.39125,2.39125,2.39045,2.39045,511200000.0
2007-10-25 16:09:00,2.39045,2.3909,2.39015,2.39085,941600000.0
2007-10-25 16:10:00,2.39085,2.39125,2.39055,2.39105,1076800002.0
2007-10-25 16:11:00,2.3911,2.3917,2.39095,2.3913,916600000.0
2007-10-25 16:12:00,2.39125,2.3916,2.3911,2.3912,860600000.0
2007-10-25 16:13:00,2.39115,2.39155,2.391,2.39155,627500001.0
2007-10-25 16:14:00,2.39155,2.3917,2.39125,2.3915,920800000.0
2007-10-25 16:15:00,2.39155,2.3917,2.39125,2.39145,796500000.0
2007-10-25 16:16:00,2.39145,2.39165,2.39125,2.3914,795399999.0
2007-10-25 16:17:00,2.3914,2.392,2.3914,2.3916,620200000.0
2007-10-25 16:18:00,2.3916,2.3921,2.3913,2.3921,612000000.0
2007-10-25 16:19:00,2.3921,2.39265,2.3918,2.39265,553100000.0
2007-10-25 16:20:00,2.39265,2.393,2.3913,2.39145,556800000.0
2007-10-25 16:21:00,2.39145,2.39185,2.39135,2.39165,665800000.0
2007-10-25 16:22:00,2.39165,2.39195,2.39125,2.39165,1005300004.0
2007-10-25 16:23:00,2.39165,2.39175,2.39125,2.3913,820600003.0
2007-10-25 16:24:00,2.39135,2.39135,2.39055,2.39075,590800000.0
2007-10-25 16:25:00,2.39055,2.39085,2.39035,2.3905,916800005.0
2007-10-25 16:26:00,2.3905,2.39065,2.38975,2.39015,1106400000.0
2007-10-25 16:27:00,2.39015,2.39025,2.38965,2.3899,850400007.0
2007-10-25 16:28:00,2.3899,2.39025,2.38955,2.39025,726600000.0
2007-10-25 16:29:00,2.39025,2.39085,2.39025,2.39055,654300000.0
2007-10-25 16:30:00,2.39055,2.3914,2.39055,2.39085,707600000.0
2007-10-25 16:31:00,2.39085,2.3913,2.3906,2.3907,528000000.0
2007-10-25 16:32:00,2.3907,2.3909,2.3905,2.3906,576800000.0
2007-10-25 16:33:00,2.3906,2.39085,2.39035,2.3904,402400000.0
2007-10-25 16:34:00,2.3904,2.3908,2.39035,2.3907,717200000.0
2007-10-25 16:35:00,2.3907,2.3908,2.39025,2.3906,582000000.0
2007-10-25 16:36:00,2.3906,2.39085,2.39045,2.3905,566400000.0
2007-10-25 16:37:00,2.3905,2.39065,2.3902,2.39035,461000000.0
2007-10-25 16:38:00,2.39035,2.39055,2.39015,2.3903,696000000.0
2007-10-25 16:39:00,2.39025,2.39035,2.3896,2.3899,677200000.0
2007-10-25 16:40:00,2.3899,2.39,2.38935,2.38945,784599999.0
2007-10-25 16:41:00,2.38945,2.39025,2.38935,2.3902,797500003.0
2007-10-25 16:42:00,2.3902,2.39065,2.38995,2.39055,794700000.0
2007-10-25 16:43:00,2.39055,2.39065,2.39015,2.39015,717200000.0
2007-10-25 16:44:00,2.39015,2.39065,2.3901,2.39055,546400000.0
2007-10-25 16:45:00,2.39055,2.39085,2.39045,2.39045,569200000.0
2007-10-25 16:46:00,2.39055,2.3913,2.39035,2.39125,561400000.0
2007-10-25 16:47:00,2.3913,2.39185,2.39085,2.39165,1057899999.0
2007-10-25 16:48:00,2.39165,2.39195,2.39125,2.39195,1024000001.0
2007-10-25 16:49:00,2.39195,2.39205,2.39155,2.39165,1047199998.0
2007-10-25 16:50:00,2.39165,2.39235,2.39155,2.39235,640400000.0
2007-10-25 16:51:00,2.39235,2.3927,2.392,2.392,873200000.0
2007-10-25 16:52:00,2.39195,2.39255,2.39185,2.39245,712700000.0
2007-10-25 16:53:00,2.39245,2.3925,2.3922,2.3922,625600000.0
2007-10-25 16:54:00,2.3922,2.39235,2.392,2.39215,661100000.0
2007-10-25 16:55:00,2.39215,2.39265,2.39205,2.39235,560700000.0
2007-10-25 16:56:00,2.3923,2.3924,2.39195,2.39225,716400000.0
2007-10-25 16:57:00,2.3922,2.39255,2.39205,2.39225,574000000.0
2007-10-25 16:58:00,2.3923,2.39265,2.39225,2.39265,519800000.0
2007-10-25 16:59:00,2.3927,2.3936,2.3925,2.3936,648000000.0
2007-10-25 17:00:00,2.3936,2.39365,2.393,2.3934,638800000.0
2007-10-25 17:01:00,2.3934,2.39345,2.3929,2.39295,574300000.0
2007-10-25 17:02:00,2.39295,2.39305,2.39255,2.3926,522400000.0
2007-10-25 17:03:00,2.3926,2.39335,2.39255,2.39305,467200000.0
2007-10-25 17:04:00,2.393,2.39445,2.3929,2.3938,444500000.0
2007-10-25 17:05:00,2.3938,2.3942,2.39365,2.39385,817300000.0
2007-10-25 17:06:00,2.39385,2.39385,2.39305,2.39335,634900000.0
2007-10-25 17:07:00,2.39335,2.3936,2.39325,2.3933,460400000.0
2007-10-25 17:08:00,2.3933,2.39365,2.39325,2.39355,573400000.0
2007-10-25 17:09:00,2.39345,2.39385,2.39325,2.39375,693900001.0
2007-10-25 17:10:00,2.3938,2.39385,2.3934,2.39365,685800000.0
2007-10-25 17:11:00,2.39365,2.39405,2.39365,2.3938,650400000.0
2007-10-25 17:12:00,2.3938,2.3938,2.3934,2.3937,350400000.0
2007-10-25 17:13:00,2.3937,2.39395,2.3935,2.3936,413200000.0
2007-10-25 17:14:00,2.3936,2.3936,2.3928,2.39305,650700000.0
2007-10-25 17:15:00,2.39305,2.39315,2.39235,2.3928,608600000.0
2007-10-25 17:16:00,2.3928,2.3928,2.39245,2.3927,636800000.0
2007-10-25 17:17:00,2.3927,2.3933,2.39255,2.3933,541800000.0
2007-10-25 17:18:00,2.39335,2.39395,2.39335,2.39365,587700000.0
2007-10-25 17:19:00,2.3937,2.39395,2.39335,2.39375,1003600000.0
2007-10-25 17:20:00,2.39375,2.39435,2.39345,2.39405,755600000.0
2007-10-25 17:21:00,2.3941,2.3941,2.39375,2.3939,916700001.0
2007-10-25 17:22:00,2.3939,2.39405,2.39355,2.39365,961400000.0
2007-10-25 17:23:00,2.39355,2.39375,2.39325,2.39325,635900000.0
2007-10-25 17:24:00,2.39325,2.39385,2.39315,2.3932,778400000.0
2007-10-25 17:25:00,2.3932,2.39365,2.39305,2.3934,716200000.0
2007-10-25 17:26:00,2.39345,2.39375,2.39325,2.3936,723900000.0
2007-10-25 17:27:00,2.3936,2.39385,2.39345,2.39365,697800000.0
2007-10-25 17:28:00,2.3935,2.3938,2.3935,2.3937,601600000.0
2007-10-25 17:29:00,2.3937,2.39425,2.3937,2.3942,471100000.0
2007-10-25 17:30:00,2.3942,2.39425,2.39315,2.39365,531600000.0
2007-10-25 17:31:00,2.39365,2.39365,2.39285,2.39295,544300000.0
2007-10-25 17:32:00,2.39295,2.3934,2.3927,2.3932,740200000.0
2007-10-25 17:33:00,2.3932,2.39355,2.39305,2.39315,848600000.0
2007-10-25 17:34:00,2.39315,2.39345,2.39295,2.3932,696000000.0
2007-10-25 17:35:00,2.3932,2.3943,2.393,2.3939,590000000.0
2007-10-25 17:36:00,2.3939,2.394,2.3936,2.3936,654400000.0
2007-10-25 17:37:00,2.3936,2.3937,2.39335,2.3934,921600001.0
2007-10-25 17:38:00,2.3934,2.3935,2.3931,2.3931,744400000.0
2007-10-25 17:39:00,2.3931,2.3933,2.39305,2.39325,745600000.0
2007-10-25 17:40:00,2.39325,2.39345,2.39295,2.39335,775600000.0
2007-10-25 17:41:00,2.39335,2.3936,2.39325,2.3934,537200000.0
2007-10-25 17:42:00,2.3934,2.3942,2.3934,2.3938,654400000.0
2007-10-25 17:43:00,2.3938,2.394,2.39345,2.3935,875899999.0
2007-10-25 17:44:00,2.3935,2.3937,2.39325,2.3934,521000000.0
2007-10-25 17:45:00,2.3935,2.3935,2.393,2.39315,525800000.0
2007-10-25 17:46:00,2.39315,2.3933,2.39265,2.39285,660200000.0
2007-10-25 17:47:00,2.3931,2.39315,2.3929,2.39295,627000000.0
2007-10-25 17:48:00,2.39295,2.39295,2.39235,2.3925,554400000.0
2007-10-25 17:49:00,2.3925,2.3926,2.39225,2.39235,479200000.0
2007-10-25 17:50:00,2.39235,2.3926,2.3923,2.39245,608000000.0
2007-10-25 17:51:00,2.39245,2.3926,2.3923,2.39235,686000000.0
2007-10-25 17:52:00,2.39235,2.39255,2.39185,2.39195,527000000.0
2007-10-25 17:53:00,2.39195,2.39215,2.39195,2.392,454100000.0
2007-10-25 17:54:00,2.392,2.39225,2.39155,2.39185,516400000.0
2007-10-25 17:55:00,2.39185,2.392,2.39145,2.3916,568000000.0
2007-10-25 17:56:00,2.3916,2.3917,2.39085,2.391,514100000.0
2007-10-25 17:57:00,2.391,2.3912,2.39065,2.3911,721400000.0
2007-10-25 17:58:00,2.3911,2.39125,2.39065,2.39105,654200000.0
2007-10-25 17:59:00,2.3909,2.3914,2.3905,2.3907,448400000.0
2007-10-25 18:00:00,2.3907,2.39105,2.39055,2.391,502800000.0
2007-10-25 18:01:00,2.391,2.39125,2.39095,2.39095,667200000.0
2007-10-25 18:02:00,2.39095,2.39115,2.39075,2.3909,633200000.0
2007-10-25 18:03:00,2.39085,2.39115,2.3906,2.39105,689200000.0
2007-10-25 18:04:00,2.39105,2.39105,2.3904,2.39095,556000000.0
2007-10-25 18:05:00,2.39095,2.3912,2.39085,2.3909,687200000.0
2007-10-25 18:06:00,2.3909,2.3912,2.3909,2.3911,548000000.0
2007-10-25 18:07:00,2.3911,2.3911,2.39055,2.3906,572800000.0
2007-10-25 18:08:00,2.39055,2.3916,2.39045,2.3914,604000000.0
2007-10-25 18:09:00,2.3914,2.39155,2.39135,2.3914,637600000.0
2007-10-25 18:10:00,2.3914,2.3914,2.3911,2.3911,624400000.0
2007-10-25 18:11:00,2.3911,2.39115,2.3907,2.39085,569600000.0
2007-10-25 18:12:00,2.39085,2.39115,2.39065,2.3908,788400000.0
2007-10-25 18:13:00,2.3908,2.391,2.39075,2.3909,561600000.0
2007-10-25 18:14:00,2.3909,2.3912,2.39075,2.3912,504800000.0
2007-10-25 18:15:00,2.3912,2.39125,2.3911,2.39125,1079600000.0
2007-10-25 18:16:00,2.39125,2.39155,2.3911,2.3914,1189100000.0
2007-10-25 18:17:00,2.3914,2.3916,2.3912,2.3916,1148700007.0
2007-10-25 18:18:00,2.3916,2.3916,2.3914,2.39145,520800000.0
2007-10-25 18:19:00,2.39145,2.3919,2.3914,2.39175,654000000.0
2007-10-25 18:20:00,2.39175,2.3919,2.3916,2.39175,652000000.0
2007-10-25 18:21:00,2.3917,2.39185,2.3917,2.39185,752200000.0
2007-10-25 18:22:00,2.39185,2.39185,2.39155,2.39165,885200000.0
2007-10-25 18:23:00,2.39165,2.39165,2.3915,2.3916,758600000.0
2007-10-25 18:24:00,2.3916,2.3919,2.39145,2.3917,743900000.0
2007-10-25 18:25:00,2.3917,2.39195,2.3912,2.3919,795400000.0
2007-10-25 18:26:00,2.3919,2.39195,2.39165,2.39165,858300000.0
2007-10-25 18:27:00,2.39165,2.39215,2.39165,2.392,720400000.0
2007-10-25 18:28:00,2.392,2.3922,2.39185,2.39195,553500000.0
2007-10-25 18:29:00,2.39195,2.39245,2.39185,2.39245,534500000.0
2007-10-25 18:30:00,2.39245,2.39255,2.39205,2.39215,1011400000.0
2007-10-25 18:31:00,2.39215,2.3925,2.39205,2.3924,748800000.0
2007-10-25 18:32:00,2.3924,2.3924,2.3921,2.3922,532800000.0
2007-10-25 18:33:00,2.3922,2.3922,2.39185,2.39185,694000000.0
2007-10-25 18:34:00,2.39185,2.3924,2.39165,2.39225,556300000.0
2007-10-25 18:35:00,2.39225,2.39245,2.39185,2.39185,685500000.0
2007-10-25 18:36:00,2.39185,2.39205,2.3918,2.3919,725000000.0
2007-10-25 18:37:00,2.3919,2.39215,2.39185,2.39205,826600000.0
2007-10-25 18:38:00,2.39205,2.3922,2.3919,2.39195,771900000.0
2007-10-25 18:39:00,2.392,2.39215,2.39185,2.39215,507800000.0
2007-10-25 18:40:00,2.39215,2.3923,2.39195,2.39205,555600000.0
2007-10-25 18:41:00,2.39205,2.39215,2.39195,2.39195,298800000.0
2007-10-25 18:42:00,2.3919,2.392,2.39175,2.39185,728200000.0
2007-10-25 18:43:00,2.39185,2.392,2.3917,2.392,529200000.0
2007-10-25 18:44:00,2.392,2.392,2.39185,2.39195,649600000.0
2007-10-25 18:45:00,2.39195,2.39215,2.39195,2.39215,615600000.0
2007-10-25 18:46:00,2.39215,2.3924,2.3919,2.3924,863900000.0
2007-10-25 18:47:00,2.39245,2.39245,2.39165,2.39165,550000000.0
2007-10-25 18:48:00,2.39165,2.39205,2.3916,2.39205,849600000.0
2007-10-25 18:49:00,2.39205,2.39225,2.39205,2.3921,757600000.0
2007-10-25 18:50:00,2.3921,2.39235,2.39195,2.39205,534000000.0
2007-10-25 18:51:00,2.39205,2.39215,2.39185,2.39215,758800000.0
2007-10-25 18:52:00,2.39215,2.39255,2.39215,2.3925,655200000.0
2007-10-25 18:53:00,2.3925,2.39265,2.3924,2.3926,426100000.0
2007-10-25 18:54:00,2.3926,2.39295,2.39255,2.39295,524000000.0
2007-10-25 18:55:00,2.39295,2.39315,2.39265,2.39265,759600000.0
2007-10-25 18:56:00,2.39265,2.39265,2.3924,2.39255,733800000.0
2007-10-25 18:57:00,2.39255,2.39255,2.3924,2.3925,540200000.0
2007-10-25 18:58:00,2.3925,2.3926,2.39245,2.3926,701600000.0
2007-10-25 18:59:00,2.3926,2.3929,2.39255,2.39285,679200000.0
2007-10-25 19:00:00,2.39285,2.393,2.39275,2.39275,474000000.0
2007-10-25 19:01:00,2.39275,2.39285,2.39235,2.39235,542000000.0
2007-10-25 19:02:00,2.39235,2.39235,2.39215,2.39225,792200000.0
2007-10-25 19:03:00,2.39225,2.39225,2.39225,2.39225,713600000.0
2007-10-25 19:04:00,2.39225,2.39225,2.39215,2.39215,445600000.0
2007-10-25 19:05:00,2.39215,2.3923,2.39205,2.39225,796900000.0
2007-10-25 19:06:00,2.39225,2.39225,2.39135,2.39155,719800000.0
2007-10-25 19:07:00,2.3914,2.39155,2.3911,2.39135,953000000.0
2007-10-25 19:08:00,2.39135,2.3915,2.3911,2.3912,518600000.0
2007-10-25 19:09:00,2.39125,2.3918,2.39105,2.3918,793800000.0
2007-10-25 19:10:00,2.3918,2.39205,2.39165,2.39195,462000000.0
2007-10-25 19:11:00,2.39195,2.3922,2.39165,2.3918,681000000.0
2007-10-25 19:12:00,2.3918,2.39215,2.39175,2.39195,735500000.0
2007-10-25 19:13:00,2.39195,2.39215,2.3919,2.392,652000000.0
2007-10-25 19:14:00,2.39195,2.39225,2.3917,2.3917,504400000.0
2007-10-25 19:15:00,2.3917,2.39185,2.39125,2.3918,520000000.0
2007-10-25 19:16:00,2.3918,2.392,2.3916,2.3916,430800000.0
2007-10-25 19:17:00,2.3916,2.39185,2.39135,2.39145,533400000.0
2007-10-25 19:18:00,2.39145,2.39165,2.39095,2.39105,625000000.0
2007-10-25 19:19:00,2.39105,2.39125,2.39095,2.39095,592800000.0
2007-10-25 19:20:00,2.39095,2.39125,2.39095,2.39125,546800000.0
2007-10-25 19:21:00,2.39125,2.39125,2.39095,2.39115,596000000.0
2007-10-25 19:22:00,2.3911,2.39125,2.3907,2.39085,544900000.0
2007-10-25 19:23:00,2.39085,2.39095,2.39025,2.3904,376800000.0
2007-10-25 19:24:00,2.3904,2.39115,2.3904,2.39115,610700000.0
2007-10-25 19:25:00,2.39115,2.39115,2.3907,2.39095,863900000.0
2007-10-25 19:26:00,2.391,2.3911,2.39085,2.39105,717900000.0
2007-10-25 19:27:00,2.39105,2.3912,2.391,2.3912,724200000.0
2007-10-25 19:28:00,2.39125,2.39125,2.3906,2.39065,628800000.0
2007-10-25 19:29:00,2.3907,2.3909,2.3907,2.39085,535100000.0
2007-10-25 19:30:00,2.39085,2.3917,2.39075,2.39135,402400000.0
2007-10-25 19:31:00,2.39135,2.3916,2.39135,2.3914,497200000.0
2007-10-25 19:32:00,2.3914,2.39145,2.3913,2.39145,852900000.0
2007-10-25 19:33:00,2.39145,2.3917,2.39115,2.3916,559500000.0
2007-10-25 19:34:00,2.3916,2.3916,2.3913,2.3914,444300000.0
2007-10-25 19:35:00,2.3914,2.3918,2.3913,2.3918,459600000.0
2007-10-25 19:36:00,2.3918,2.3918,2.39135,2.39155,470700000.0
2007-10-25 19:37:00,2.39155,2.39155,2.391,2.3911,447500000.0
2007-10-25 19:38:00,2.3911,2.39125,2.39065,2.39065,335600000.0
2007-10-25 19:39:00,2.39065,2.39095,2.39055,2.39055,616600000.0
2007-10-25 19:40:00,2.3906,2.3908,2.3905,2.39075,851100000.0
2007-10-25 19:41:00,2.39075,2.39095,2.3906,2.3907,640000000.0
2007-10-25 19:42:00,2.3907,2.39145,2.3907,2.3913,514800000.0
2007-10-25 19:43:00,2.39125,2.392,2.39115,2.3913,604900000.0
2007-10-25 19:44:00,2.3913,2.3915,2.39105,2.39125,571600000.0
2007-10-25 19:45:00,2.39125,2.3914,2.39105,2.39115,549900000.0
2007-10-25 19:46:00,2.39105,2.39115,2.39085,2.3911,649500000.0
2007-10-25 19:47:00,2.3911,2.39135,2.39095,2.39115,674800000.0
2007-10-25 19:48:00,2.39115,2.39125,2.39105,2.39115,719200000.0
2007-10-25 19:49:00,2.39115,2.3912,2.39105,2.39105,718400000.0
2007-10-25 19:50:00,2.39105,2.39105,2.39055,2.39065,564500000.0
2007-10-25 19:51:00,2.39065,2.39105,2.39065,2.39085,586800000.0
2007-10-25 19:52:00,2.39075,2.39085,2.39065,2.39085,580700000.0
2007-10-25 19:53:00,2.39085,2.39085,2.38995,2.3901,724000000.0
2007-10-25 19:54:00,2.39005,2.39065,2.38995,2.39055,602100000.0
2007-10-25 19:55:00,2.3905,2.39055,2.39005,2.3902,532200000.0
2007-10-25 19:56:00,2.39015,2.3903,2.39005,2.39005,547700000.0
2007-10-25 19:57:00,2.39005,2.39005,2.38965,2.38985,835200000.0
2007-10-25 19:58:00,2.38985,2.39015,2.38975,2.38985,564400000.0
2007-10-25 19:59:00,2.38985,2.3904,2.38985,2.39025,550800000.0
2007-10-25 20:00:00,2.39025,2.3904,2.39005,2.3904,331600000.0
2007-10-25 20:01:00,2.3904,2.3904,2.39,2.39005,634900000.0
2007-10-25 20:02:00,2.39005,2.39005,2.38935,2.38945,588200000.0
2007-10-25 20:03:00,2.38945,2.38975,2.38925,2.3896,682700000.0
2007-10-25 20:04:00,2.3896,2.38975,2.38935,2.38955,594500000.0
2007-10-25 20:05:00,2.38955,2.39005,2.38945,2.39,494900000.0
2007-10-25 20:06:00,2.39,2.39015,2.38995,2.39015,647600000.0
2007-10-25 20:07:00,2.39015,2.39015,2.38995,2.38995,731200000.0
2007-10-25 20:08:00,2.38995,2.3902,2.38985,2.38995,708800000.0
2007-10-25 20:09:00,2.39005,2.39015,2.3899,2.3899,737500000.0
2007-10-25 20:10:00,2.38995,2.3901,2.38975,2.38995,1199000000.0
2007-10-25 20:11:00,2.38995,2.39035,2.38995,2.39015,762700000.0
2007-10-25 20:12:00,2.39015,2.39015,2.38975,2.3898,669700000.0
2007-10-25 20:13:00,2.3898,2.39015,2.3898,2.3901,684800000.0
2007-10-25 20:14:00,2.3901,2.3901,2.3899,2.38995,707600000.0
2007-10-25 20:15:00,2.38995,2.3901,2.38995,2.39,1629700000.0
2007-10-25 20:16:00,2.39005,2.39075,2.39,2.39045,849300000.0
2007-10-25 20:17:00,2.3905,2.39055,2.39025,2.39045,733541432.0
2007-10-25 20:18:00,2.39045,2.39065,2.39025,2.3906,820600000.0
2007-10-25 20:19:00,2.39065,2.39075,2.39045,2.39045,464000000.0
2007-10-25 20:20:00,2.39045,2.3908,2.39025,2.39055,639800000.0
2007-10-25 20:21:00,2.3905,2.39075,2.3905,2.39055,742600000.0
2007-10-25 20:22:00,2.39055,2.3909,2.3905,2.39085,784500000.0
2007-10-25 20:23:00,2.39085,2.39145,2.3908,2.39115,552400000.0
2007-10-25 20:24:00,2.39115,2.3915,2.39105,2.39125,577500000.0
2007-10-25 20:25:00,2.39125,2.39135,2.391,2.3913,1018000000.0
2007-10-25 20:26:00,2.3913,2.3916,2.3913,2.39135,650900000.0
2007-10-25 20:27:00,2.39135,2.39145,2.39115,2.39115,776500000.0
2007-10-25 20:28:00,2.39115,2.39115,2.3904,2.3905,600400000.0
2007-10-25 20:29:00,2.3905,2.3905,2.39035,2.3904,586000000.0
2007-10-25 20:30:00,2.3904,2.39085,2.39035,2.3904,530300000.0
2007-10-25 20:31:00,2.3904,2.39065,2.39035,2.3904,719800000.0
2007-10-25 20:32:00,2.3905,2.39065,2.39025,2.3903,487700000.0
2007-10-25 20:33:00,2.39025,2.3903,2.38955,2.38975,967000000.0
2007-10-25 20:34:00,2.38975,2.39005,2.3897,2.39005,567300000.0
2007-10-25 20:35:00,2.39005,2.3902,2.39,2.3901,630100000.0
2007-10-25 20:36:00,2.3901,2.39045,2.3901,2.3903,568500000.0
2007-10-25 20:37:00,2.3903,2.39075,2.39015,2.3906,708000000.0
2007-10-25 20:38:00,2.3905,2.39075,2.3904,2.3905,540000000.0
2007-10-25 20:39:00,2.3905,2.39085,2.3902,2.3902,533900000.0
2007-10-25 20:40:00,2.39025,2.3908,2.38995,2.3905,461700000.0
2007-10-25 20:41:00,2.3905,2.3912,2.3905,2.39085,504800000.0
2007-10-25 20:42:00,2.39085,2.391,2.3904,2.39055,896600001.0
2007-10-25 20:43:00,2.39055,2.3908,2.3905,2.3908,774400000.0
2007-10-25 20:44:00,2.3908,2.3908,2.39045,2.3906,653600000.0
2007-10-25 20:45:00,2.3906,2.3907,2.3905,2.3907,403200000.0
2007-10-25 20:46:00,2.3906,2.3911,2.39055,2.39095,466100000.0
2007-10-25 20:47:00,2.39095,2.39125,2.39075,2.391,551500000.0
2007-10-25 20:48:00,2.391,2.3911,2.39085,2.391,697000000.0
2007-10-25 20:49:00,2.39105,2.39125,2.39095,2.3912,543900000.0
2007-10-25 20:50:00,2.3912,2.39125,2.39025,2.3903,421600000.0
2007-10-25 20:51:00,2.39045,2.3906,2.39035,2.3906,705100000.0
2007-10-25 20:52:00,2.3906,2.39105,2.3906,2.39075,589200000.0
2007-10-25 20:53:00,2.39075,2.3914,2.39075,2.39095,568600000.0
2007-10-25 20:54:00,2.39095,2.39095,2.39065,2.3908,945800000.0
2007-10-25 20:55:00,2.3908,2.39095,2.39065,2.39075,819200000.0
2007-10-25 20:56:00,2.39085,2.3911,2.39075,2.3911,590900000.0
2007-10-25 20:57:00,2.3911,2.39135,2.391,2.39135,614700000.0
2007-10-25 20:58:00,2.39135,2.39195,2.3913,2.3916,419500000.0
2007-10-25 20:59:00,2.3916,2.3916,2.39065,2.39085,389000000.0
2007-10-25 21:00:00,2.39105,2.39145,2.3906,2.3914,446500000.0
2007-10-25 21:01:00,2.3914,2.39185,2.3913,2.39165,533600000.0
2007-10-25 21:02:00,2.39165,2.3919,2.3914,2.3914,567300000.0
2007-10-25 21:03:00,2.3914,2.39145,2.39095,2.3913,647000000.0
2007-10-25 21:04:00,2.39125,2.3914,2.3906,2.3906,583200000.0
2007-10-25 21:05:00,2.3906,2.3906,2.3903,2.39045,498400000.0
2007-10-25 21:06:00,2.39045,2.391,2.39045,2.39085,569500000.0
2007-10-25 21:07:00,2.39085,2.39085,2.3907,2.3907,898800000.0
2007-10-25 21:08:00,2.3907,2.39135,2.3907,2.39115,556900000.0
2007-10-25 21:09:00,2.39115,2.39115,2.39095,2.3911,436100000.0
2007-10-25 21:10:00,2.3911,2.3911,2.39055,2.39095,756200000.0
2007-10-25 21:11:00,2.39095,2.3911,2.39095,2.3911,605600000.0
2007-10-25 21:12:00,2.3911,2.3913,2.3911,2.3912,538000000.0
2007-10-25 21:13:00,2.3912,2.3914,2.39115,2.39115,436200000.0
2007-10-25 21:14:00,2.39115,2.3912,2.3911,2.3912,601900000.0
2007-10-25 21:15:00,2.3912,2.39145,2.3912,2.3913,541200000.0
2007-10-25 21:16:00,2.3913,2.3913,2.39085,2.391,714700000.0
2007-10-25 21:17:00,2.39095,2.39105,2.39095,2.39105,505000000.0
2007-10-25 21:18:00,2.39105,2.3913,2.39085,2.3909,470200000.0
2007-10-25 21:19:00,2.3909,2.39155,2.3909,2.3915,554200000.0
2007-10-25 21:20:00,2.3915,2.39165,2.39135,2.39165,929800000.0
2007-10-25 21:21:00,2.39165,2.39165,2.39155,2.3916,869600000.0
2007-10-25 21:22:00,2.3916,2.3917,2.3916,2.3917,425300000.0
2007-10-25 21:23:00,2.3917,2.3917,2.39155,2.39155,542900000.0
2007-10-25 21:24:00,2.39155,2.39165,2.39125,2.3913,741800000.0
2007-10-25 21:25:00,2.3913,2.39135,2.39125,2.3913,685200000.0
2007-10-25 21:26:00,2.3913,2.3913,2.39125,2.3913,1283200000.0
2007-10-25 21:27:00,2.3913,2.39155,2.39125,2.39155,530400000.0
2007-10-25 21:28:00,2.39155,2.39155,2.39145,2.39155,356100000.0
2007-10-25 21:29:00,2.39155,2.39195,2.39145,2.39165,617594984.0
2007-10-25 21:30:00,2.39165,2.39185,2.3916,2.3917,318400000.0
2007-10-25 21:31:00,2.3917,2.39175,2.39145,2.39155,617300000.0
2007-10-25 21:32:00,2.39155,2.39155,2.391,2.39105,663900000.0
2007-10-25 21:33:00,2.39105,2.3912,2.39085,2.39095,564400000.0
2007-10-25 21:34:00,2.39095,2.3911,2.39095,2.39095,778700000.0
2007-10-25 21:35:00,2.39095,2.39095,2.3907,2.39075,1245900000.0
2007-10-25 21:36:00,2.3907,2.39105,2.3907,2.39095,890600000.0
2007-10-25 21:37:00,2.39095,2.39105,2.39095,2.39095,544000000.0
2007-10-25 21:38:00,2.39095,2.39115,2.3909,2.391,658100000.0
2007-10-25 21:39:00,2.391,2.39135,2.39095,2.39135,478500000.0
2007-10-25 21:40:00,2.39135,2.39175,2.39125,2.39155,1061900000.0
2007-10-25 21:41:00,2.39145,2.39155,2.39145,2.39145,508100000.0
2007-10-25 21:42:00,2.39135,2.39145,2.39135,2.39135,511600000.0
2007-10-25 21:43:00,2.39135,2.39135,2.39105,2.3911,625600000.0
2007-10-25 21:44:00,2.39115,2.39175,2.39105,2.39155,843100000.0
2007-10-25 21:45:00,2.39155,2.3916,2.39135,2.39135,638000000.0
2007-10-25 21:46:00,2.39135,2.39155,2.39115,2.39155,557200000.0
2007-10-25 21:47:00,2.39155,2.39165,2.3915,2.3915,568000000.0
2007-10-25 21:48:00,2.3915,2.3917,2.39135,2.39135,447800000.0
2007-10-25 21:49:00,2.39135,2.39145,2.39135,2.39135,255300000.0
2007-10-25 21:50:00,2.39135,2.39135,2.39095,2.39095,681000000.0
2007-10-25 21:51:00,2.39095,2.3913,2.39095,2.3913,691300000.0
2007-10-25 21:52:00,2.3913,2.3913,2.3911,2.3913,813900000.0
2007-10-25 21:53:00,2.3913,2.39175,2.39105,2.39115,745300000.0
2007-10-25 21:54:00,2.39115,2.3915,2.39115,2.3915,477600000.0
2007-10-25 21:55:00,2.3915,2.3917,2.3915,2.39165,430400000.0
2007-10-25 21:56:00,2.39165,2.39175,2.39145,2.39175,573100000.0
2007-10-25 21:57:00,2.39165,2.39175,2.39135,2.39145,589100000.0
2007-10-25 21:58:00,2.3914,2.3918,2.3914,2.39175,442200000.0
2007-10-25 21:59:00,2.39175,2.39185,2.39135,2.3918,466700000.0
2007-10-25 22:00:00,2.3918,2.392,2.39135,2.392,689399999.0
2007-10-25 22:01:00,2.392,2.392,2.3911,2.3916,911000000.0
2007-10-25 22:02:00,2.3916,2.39165,2.39145,2.39145,612100000.0
2007-10-25 22:03:00,2.39155,2.3919,2.3913,2.39185,691700000.0
2007-10-25 22:04:00,2.39185,2.39185,2.39145,2.39175,746700000.0
2007-10-25 22:05:00,2.39165,2.39175,2.39145,2.39165,1274500000.0
2007-10-25 22:06:00,2.39165,2.39185,2.3915,2.39185,585000000.0
2007-10-25 22:07:00,2.39185,2.39185,2.39165,2.39175,560200000.0
2007-10-25 22:08:00,2.39175,2.39175,2.3912,2.3912,862800000.0
2007-10-25 22:09:00,2.39125,2.39145,2.39115,2.39125,794800000.0
2007-10-25 22:10:00,2.39125,2.39155,2.39125,2.3914,907100000.0
2007-10-25 22:11:00,2.3914,2.39185,2.3911,2.39185,662100000.0
2007-10-25 22:12:00,2.39185,2.39185,2.39185,2.39185,713400000.0
2007-10-25 22:13:00,2.39185,2.39215,2.39185,2.39195,839700000.0
2007-10-25 22:14:00,2.392,2.3923,2.39195,2.39205,760700000.0
2007-10-25 22:15:00,2.39205,2.39205,2.39155,2.39165,1178700000.0
2007-10-25 22:16:00,2.39165,2.3917,2.39145,2.39165,772500000.0
2007-10-25 22:17:00,2.39165,2.39165,2.39145,2.39145,725200000.0
2007-10-25 22:18:00,2.39145,2.3915,2.3914,2.3915,919400000.0
2007-10-25 22:19:00,2.3915,2.39155,2.3914,2.39155,988200000.0
2007-10-25 22:20:00,2.39155,2.39155,2.3914,2.39155,1364800000.0
2007-10-25 22:21:00,2.39155,2.39155,2.39125,2.39125,981500000.0
2007-10-25 22:22:00,2.39125,2.3916,2.3912,2.3915,801200000.0
2007-10-25 22:23:00,2.3915,2.39175,2.39125,2.3917,940400000.0
2007-10-25 22:24:00,2.3917,2.3919,2.39165,2.39185,739800000.0
2007-10-25 22:25:00,2.39185,2.3922,2.39185,2.392,992200000.0
2007-10-25 22:26:00,2.392,2.39225,2.392,2.39225,849100000.0
2007-10-25 22:27:00,2.39225,2.39225,2.3921,2.3921,613200000.0
2007-10-25 22:28:00,2.3921,2.3921,2.3919,2.392,715500000.0
2007-10-25 22:29:00,2.392,2.392,2.39165,2.3918,754700000.0
2007-10-25 22:30:00,2.3918,2.39195,2.39145,2.3919,782100000.0
2007-10-25 22:31:00,2.3919,2.3919,2.3916,2.3919,1100800000.0
2007-10-25 22:32:00,2.3919,2.3919,2.39165,2.3918,735300000.0
2007-10-25 22:33:00,2.3918,2.3918,2.3914,2.39155,833900000.0
2007-10-25 22:34:00,2.39155,2.39155,2.3915,2.39155,713800000.0
2007-10-25 22:35:00,2.39155,2.3916,2.3915,2.39155,1247600000.0
2007-10-25 22:36:00,2.39155,2.3917,2.3915,2.3915,720000000.0
2007-10-25 22:37:00,2.3915,2.3916,2.39145,2.39155,1118800000.0
2007-10-25 22:38:00,2.39155,2.3917,2.39155,2.3917,867200000.0
2007-10-25 22:39:00,2.3917,2.3917,2.39155,2.3917,728400000.0
2007-10-25 22:40:00,2.3917,2.39215,2.39165,2.39175,955700000.0
2007-10-25 22:41:00,2.39175,2.39175,2.39145,2.39165,1098000000.0
2007-10-25 22:42:00,2.39165,2.39175,2.39155,2.39175,1087200000.0
2007-10-25 22:43:00,2.39175,2.39175,2.3917,2.39175,601600000.0
2007-10-25 22:44:00,2.39175,2.39185,2.39165,2.39175,1706200000.0
2007-10-25 22:45:00,2.39175,2.39185,2.39175,2.39185,1319900000.0
2007-10-25 22:46:00,2.39185,2.39205,2.39165,2.39175,1240000000.0
2007-10-25 22:47:00,2.39175,2.39205,2.39175,2.392,789400000.0
2007-10-25 22:48:00,2.392,2.39225,2.392,2.39215,337600000.0
2007-10-25 22:49:00,2.39215,2.39215,2.39195,2.39205,597600000.0
2007-10-25 22:50:00,2.39205,2.39225,2.39185,2.39185,744500000.0
2007-10-25 22:51:00,2.39185,2.3921,2.39125,2.3914,626600000.0
2007-10-25 22:52:00,2.3914,2.39165,2.3914,2.3915,631400000.0
2007-10-25 22:53:00,2.3915,2.3916,2.39125,2.3915,952600000.0
2007-10-25 22:54:00,2.3915,2.3915,2.3912,2.39125,610400000.0
2007-10-25 22:55:00,2.39125,2.3916,2.39095,2.39145,739400000.0
2007-10-25 22:56:00,2.39145,2.39185,2.39055,2.39145,740300000.0
2007-10-25 22:57:00,2.39145,2.39145,2.391,2.39135,749200000.0
2007-10-25 22:58:00,2.39135,2.39155,2.39125,2.39155,555300000.0
2007-10-25 22:59:00,2.39155,2.39155,2.3912,2.39155,472000000.0
2007-10-25 23:00:00,2.39155,2.39155,2.39095,2.39095,908000000.0
2007-10-25 23:01:00,2.39095,2.391,2.39055,2.39055,725400000.0
2007-10-25 23:02:00,2.39055,2.3906,2.3903,2.3906,903700000.0
2007-10-25 23:03:00,2.3906,2.3906,2.3904,2.3906,862600000.0
2007-10-25 23:04:00,2.3906,2.3908,2.3904,2.3906,431800000.0
2007-10-25 23:05:00,2.39055,2.3909,2.3905,2.39075,509400000.0
2007-10-25 23:06:00,2.391,2.391,2.391,2.391,16800000.0
2007-10-25 23:07:00,2.391,2.391,2.3907,2.3909,488600000.0
2007-10-25 23:08:00,2.3909,2.3909,2.39065,2.3909,407900000.0
2007-10-25 23:09:00,2.3909,2.3909,2.3907,2.3909,913400000.0
2007-10-25 23:10:00,2.3909,2.39115,2.3907,2.39095,1164800000.0
2007-10-25 23:11:00,2.39095,2.39095,2.39055,2.39095,786800000.0
2007-10-25 23:12:00,2.39095,2.3911,2.39095,2.3911,924800000.0
2007-10-25 23:13:00,2.3911,2.39115,2.39085,2.39085,1037600000.0
2007-10-25 23:14:00,2.39085,2.39105,2.3908,2.391,826400000.0
2007-10-25 23:15:00,2.391,2.39105,2.3906,2.3906,762000000.0
2007-10-25 23:16:00,2.3906,2.39105,2.3906,2.39095,925400000.0
2007-10-25 23:17:00,2.39095,2.39095,2.39065,2.39085,912000000.0
2007-10-25 23:18:00,2.39085,2.39085,2.39055,2.3906,593700000.0
2007-10-25 23:19:00,2.39075,2.39085,2.3902,2.39075,1092500000.0
2007-10-25 23:20:00,2.39075,2.39075,2.3902,2.39045,408400000.0
2007-10-25 23:21:00,2.39045,2.39055,2.39035,2.39055,960000000.0
2007-10-25 23:22:00,2.39055,2.39075,2.39055,2.39055,992000000.0
2007-10-25 23:23:00,2.39055,2.39055,2.39025,2.39025,1554800000.0
2007-10-25 23:24:00,2.39025,2.39035,2.39015,2.39035,1598300000.0
2007-10-25 23:25:00,2.39035,2.39035,2.39025,2.39035,1457500000.0
2007-10-25 23:26:00,2.39035,2.3906,2.3902,2.3906,308100000.0
2007-10-25 23:27:00,2.3906,2.3906,2.38975,2.3899,763300000.0
2007-10-25 23:28:00,2.3899,2.3909,2.3899,2.39075,419900000.0
2007-10-25 23:29:00,2.39075,2.39075,2.38965,2.3904,571500000.0
2007-10-25 23:30:00,2.3904,2.3904,2.38985,2.39,933000000.0
2007-10-25 23:31:00,2.39,2.3902,2.3898,2.3898,604400000.0
2007-10-25 23:32:00,2.3898,2.38985,2.38965,2.38985,842700000.0
2007-10-25 23:33:00,2.38985,2.38985,2.38965,2.38965,1108800000.0
2007-10-25 23:34:00,2.38965,2.38995,2.38965,2.38995,1222900000.0
2007-10-25 23:35:00,2.38995,2.38995,2.38975,2.38995,1619700000.0
2007-10-25 23:36:00,2.38985,2.39025,2.38975,2.38975,1172000000.0
2007-10-25 23:37:00,2.38985,2.38985,2.38975,2.38985,1276500000.0
2007-10-25 23:38:00,2.38985,2.38995,2.3898,2.38995,936000000.0
2007-10-25 23:39:00,2.38995,2.3901,2.3887,2.3887,809200000.0
2007-10-25 23:40:00,2.3887,2.38995,2.38855,2.38975,850300000.0
2007-10-25 23:41:00,2.38985,2.39025,2.38975,2.39025,1026100000.0
2007-10-25 23:42:00,2.39025,2.39025,2.3902,2.3902,557100000.0
2007-10-25 23:43:00,2.3902,2.3905,2.38985,2.39025,616000000.0
2007-10-25 23:44:00,2.39025,2.39025,2.39025,2.39025,542000000.0
2007-10-25 23:45:00,2.39025,2.39025,2.38995,2.39025,501700000.0
2007-10-25 23:46:00,2.39025,2.39025,2.3885,2.3901,579100000.0
2007-10-25 23:47:00,2.3901,2.39055,2.3901,2.3901,684400000.0
2007-10-25 23:48:00,2.3901,2.39015,2.3895,2.38985,709300000.0
2007-10-25 23:49:00,2.38985,2.39005,2.38985,2.38995,753600000.0
2007-10-25 23:50:00,2.38995,2.39045,2.38995,2.3904,868900000.0
2007-10-25 23:51:00,2.3904,2.3904,2.3902,2.39025,733600000.0
2007-10-25 23:52:00,2.39025,2.39025,2.3897,2.39005,878000000.0
2007-10-25 23:53:00,2.39005,2.39025,2.38975,2.38985,1004200000.0
2007-10-25 23:54:00,2.38985,2.3901,2.38925,2.38985,711200000.0
2007-10-25 23:55:00,2.38985,2.39025,2.38985,2.39025,530500000.0
2007-10-25 23:56:00,2.39025,2.39025,2.38925,2.3901,528400000.0
2007-10-25 23:57:00,2.3901,2.39055,2.3899,2.3899,493800000.0
2007-10-25 23:58:00,2.3899,2.39025,2.38965,2.39015,841400000.0
2007-10-25 23:59:00,2.39015,2.39025,2.3901,2.39015,1008000000.0
2007-10-26 00:00:00,2.39015,2.39085,2.39015,2.3906,918300000.0
2007-10-26 00:01:00,2.39075,2.39075,2.3905,2.39065,1048100000.0
2007-10-26 00:02:00,2.39065,2.39085,2.39065,2.39075,1227300000.0
2007-10-26 00:03:00,2.3907,2.3912,2.3907,2.3908,929100000.0
2007-10-26 00:04:00,2.3908,2.39095,2.3907,2.3907,792800000.0
2007-10-26 00:05:00,2.3907,2.39085,2.3905,2.39055,872200000.0
2007-10-26 00:06:00,2.39055,2.39065,2.39055,2.39065,1188900000.0
2007-10-26 00:07:00,2.39065,2.39065,2.3905,2.39055,1004000000.0
2007-10-26 00:08:00,2.39055,2.39065,2.3905,2.3905,870400000.0
2007-10-26 00:09:00,2.3905,2.39065,2.39045,2.39065,579200000.0
2007-10-26 00:10:00,2.39065,2.3908,2.3906,2.39065,779200000.0
2007-10-26 00:11:00,2.39065,2.39065,2.3906,2.39065,1042400000.0
2007-10-26 00:12:00,2.39065,2.39075,2.39055,2.39075,1130500000.0
2007-10-26 00:13:00,2.39075,2.39085,2.3906,2.39075,1031000000.0
2007-10-26 00:14:00,2.39075,2.39115,2.39075,2.39105,454400000.0
2007-10-26 00:15:00,2.39105,2.39105,2.39085,2.3909,410400000.0
2007-10-26 00:16:00,2.3909,2.39095,2.39085,2.3909,338400000.0
2007-10-26 00:17:00,2.3909,2.391,2.3908,2.3909,664200000.0
2007-10-26 00:18:00,2.3909,2.3911,2.39075,2.39095,1198700000.0
2007-10-26 00:19:00,2.39095,2.39105,2.39085,2.39105,1110200000.0
2007-10-26 00:20:00,2.39105,2.39115,2.391,2.39115,1114300000.0
2007-10-26 00:21:00,2.39115,2.3912,2.3909,2.39105,1097300000.0
2007-10-26 00:22:00,2.39105,2.39115,2.391,2.391,1192800000.0
2007-10-26 00:23:00,2.391,2.39135,2.39085,2.3911,724000000.0
2007-10-26 00:24:00,2.3911,2.39115,2.39105,2.39115,586400000.0
2007-10-26 00:25:00,2.39115,2.39115,2.39105,2.3911,886400000.0
2007-10-26 00:26:00,2.3911,2.3912,2.391,2.3912,1104900000.0
2007-10-26 00:27:00,2.3912,2.3912,2.39105,2.39115,892400000.0
2007-10-26 00:28:00,2.39115,2.3912,2.3911,2.3912,369600000.0
2007-10-26 00:29:00,2.39115,2.3912,2.39095,2.3912,679200000.0
2007-10-26 00:30:00,2.3912,2.3912,2.3911,2.39115,584000000.0
2007-10-26 00:31:00,2.39115,2.39125,2.3911,2.39125,392800000.0
2007-10-26 00:32:00,2.39125,2.39125,2.39115,2.3912,528800000.0
2007-10-26 00:33:00,2.3912,2.39125,2.39105,2.39115,784000000.0
2007-10-26 00:34:00,2.39115,2.3913,2.39115,2.3913,599300000.0
2007-10-26 00:35:00,2.3913,2.3914,2.3912,2.3912,210400000.0
2007-10-26 00:36:00,2.3912,2.3912,2.391,2.3912,769600000.0
2007-10-26 00:37:00,2.3912,2.39145,2.39105,2.39115,917900000.0
2007-10-26 00:38:00,2.39115,2.39125,2.3909,2.39105,656000000.0
2007-10-26 00:39:00,2.39105,2.39115,2.39105,2.39115,528000000.0
2007-10-26 00:40:00,2.39115,2.39115,2.39085,2.391,606700000.0
2007-10-26 00:41:00,2.391,2.391,2.39095,2.391,517600000.0
2007-10-26 00:42:00,2.391,2.39105,2.39095,2.39105,308800000.0
2007-10-26 00:43:00,2.39105,2.3912,2.39085,2.39105,1167500000.0
2007-10-26 00:44:00,2.39105,2.39105,2.391,2.391,634800000.0
2007-10-26 00:45:00,2.391,2.39105,2.39035,2.39045,981700000.0
2007-10-26 00:46:00,2.39045,2.39065,2.39035,2.39055,905600000.0
2007-10-26 00:47:00,2.39055,2.39065,2.3902,2.3903,1111000000.0
2007-10-26 00:48:00,2.3903,2.3904,2.3901,2.3902,339600000.0
2007-10-26 00:49:00,2.3902,2.3903,2.39015,2.3903,1341400000.0
2007-10-26 00:50:00,2.3903,2.3904,2.38975,2.3901,505700000.0
2007-10-26 00:51:00,2.3901,2.3902,2.39005,2.3902,466800000.0
2007-10-26 00:52:00,2.3902,2.3902,2.3901,2.3901,296800000.0
2007-10-26 00:53:00,2.3901,2.3903,2.3901,2.3902,392400000.0
2007-10-26 00:54:00,2.3902,2.3903,2.39005,2.3902,184800000.0
2007-10-26 00:55:00,2.3902,2.3902,2.3901,2.3902,179200000.0
2007-10-26 00:56:00,2.3902,2.3902,2.39005,2.39005,527200000.0
2007-10-26 00:57:00,2.39005,2.3902,2.38975,2.39,1039200000.0
2007-10-26 00:58:00,2.39,2.39,2.38955,2.38965,887200000.0
2007-10-26 00:59:00,2.38965,2.3902,2.38955,2.39,983000000.0
2007-10-26 01:00:00,2.39005,2.39005,2.3895,2.38955,1657600000.0
2007-10-26 01:01:00,2.38955,2.3896,2.38925,2.38945,1083500000.0
2007-10-26 01:02:00,2.38945,2.3897,2.38935,2.38955,1160000000.0
2007-10-26 01:03:00,2.38955,2.39,2.3895,2.39,753100000.0
2007-10-26 01:04:00,2.39,2.39015,2.39,2.39005,936800000.0
2007-10-26 01:05:00,2.39005,2.39005,2.39005,2.39005,1310400000.0
2007-10-26 01:06:00,2.39005,2.39005,2.3899,2.39005,689600000.0
2007-10-26 01:07:00,2.39005,2.39005,2.3898,2.38995,1009800000.0
2007-10-26 01:08:00,2.38995,2.39005,2.3898,2.39,834400000.0
2007-10-26 01:09:00,2.39,2.39005,2.3899,2.3899,527200000.0
2007-10-26 01:10:00,2.3899,2.39005,2.3899,2.38995,1077300000.0
2007-10-26 01:11:00,2.38995,2.39005,2.38985,2.38995,616000000.0
2007-10-26 01:12:00,2.38995,2.38995,2.38975,2.38995,1139900000.0
2007-10-26 01:13:00,2.38995,2.3902,2.3899,2.3902,1022400000.0
2007-10-26 01:14:00,2.3902,2.3904,2.39015,2.3902,945700000.0
2007-10-26 01:15:00,2.3902,2.3905,2.3902,2.3903,444000000.0
2007-10-26 01:16:00,2.3903,2.3907,2.3903,2.3906,256200000.0
2007-10-26 01:17:00,2.3906,2.3906,2.39035,2.3904,534400000.0
2007-10-26 01:18:00,2.39035,2.3904,2.39025,2.39035,662300000.0
2007-10-26 01:19:00,2.39035,2.39045,2.39025,2.39025,496800000.0
2007-10-26 01:20:00,2.39025,2.3904,2.39025,2.3904,1028000000.0
2007-10-26 01:21:00,2.3904,2.39045,2.39035,2.39045,652000000.0
2007-10-26 01:22:00,2.39045,2.39045,2.3904,2.3904,868900000.0
2007-10-26 01:23:00,2.3904,2.39045,2.39035,2.39045,934700000.0
2007-10-26 01:24:00,2.39045,2.39045,2.3904,2.39045,782400000.0
2007-10-26 01:25:00,2.39045,2.39045,2.3904,2.3904,322400000.0
2007-10-26 01:26:00,2.3904,2.39045,2.39025,2.39045,692500000.0
2007-10-26 01:27:00,2.39045,2.3906,2.39035,2.39045,1061600000.0
2007-10-26 01:28:00,2.39045,2.39055,2.3904,2.39055,694400000.0
2007-10-26 01:29:00,2.39055,2.39075,2.39055,2.39065,314400000.0
2007-10-26 01:30:00,2.39065,2.39065,2.3906,2.3906,216800000.0
2007-10-26 01:31:00,2.3906,2.3906,2.39035,2.39035,1202400000.0
2007-10-26 01:32:00,2.39035,2.39045,2.3901,2.39035,1195800000.0
2007-10-26 01:33:00,2.39035,2.39045,2.39035,2.39035,1419200000.0
2007-10-26 01:34:00,2.39035,2.39055,2.39035,2.39055,1083200000.0
2007-10-26 01:35:00,2.39055,2.39055,2.39035,2.39035,1284100000.0
2007-10-26 01:36:00,2.39045,2.39055,2.39035,2.3905,1013600000.0
2007-10-26 01:37:00,2.3905,2.39085,2.3905,2.39085,361400000.0
2007-10-26 01:38:00,2.39085,2.39095,2.39085,2.39095,1095200000.0
2007-10-26 01:39:00,2.39095,2.39125,2.39095,2.39125,1099100000.0
2007-10-26 01:40:00,2.39125,2.39125,2.39115,2.39125,472000000.0
2007-10-26 01:41:00,2.39125,2.3914,2.39115,2.39115,772800000.0
2007-10-26 01:42:00,2.39115,2.39125,2.39115,2.39125,1508000000.0
2007-10-26 01:43:00,2.39125,2.39125,2.3912,2.3912,1883600000.0
2007-10-26 01:44:00,2.3912,2.3913,2.3912,2.39125,1198800000.0
2007-10-26 01:45:00,2.39135,2.39145,2.39135,2.39145,226400000.0
2007-10-26 01:46:00,2.39145,2.39145,2.39135,2.3914,407800000.0
2007-10-26 01:47:00,2.3914,2.3918,2.3914,2.39175,499200000.0
2007-10-26 01:48:00,2.39175,2.39175,2.3914,2.39145,343200000.0
2007-10-26 01:49:00,2.39145,2.3915,2.3913,2.3913,335900000.0
2007-10-26 01:50:00,2.3913,2.39135,2.39105,2.39135,541000000.0
2007-10-26 01:51:00,2.39135,2.39135,2.39115,2.3912,415200000.0
2007-10-26 01:52:00,2.3912,2.3912,2.3911,2.3911,784800000.0
2007-10-26 01:53:00,2.3911,2.3911,2.3911,2.3911,840800000.0
2007-10-26 01:54:00,2.3911,2.3911,2.39085,2.39095,1177100000.0
2007-10-26 01:55:00,2.39095,2.3912,2.39075,2.3912,1079300000.0
2007-10-26 01:56:00,2.3912,2.3912,2.39105,2.39105,779200000.0
2007-10-26 01:57:00,2.39105,2.39115,2.3909,2.39105,1132000000.0
2007-10-26 01:58:00,2.39105,2.3911,2.39105,2.39105,1148000000.0
2007-10-26 01:59:00,2.39105,2.3911,2.39075,2.3908,1121200000.0
2007-10-26 02:00:00,2.3908,2.3915,2.3908,2.39145,597600000.0
2007-10-26 02:01:00,2.39145,2.3916,2.39135,2.39155,674200000.0
2007-10-26 02:02:00,2.39155,2.39155,2.39115,2.3913,703100000.0
2007-10-26 02:03:00,2.39115,2.3913,2.39065,2.39075,880400000.0
2007-10-26 02:04:00,2.39075,2.39135,2.3906,2.3913,1032300000.0
2007-10-26 02:05:00,2.3913,2.3915,2.3911,2.3915,694400000.0
2007-10-26 02:06:00,2.39145,2.3915,2.3912,2.3915,789100000.0
2007-10-26 02:07:00,2.3915,2.3915,2.39115,2.3915,754200000.0
2007-10-26 02:08:00,2.3915,2.3916,2.39125,2.3915,360700000.0
2007-10-26 02:09:00,2.3915,2.3915,2.3912,2.3914,632000000.0
2007-10-26 02:10:00,2.3914,2.3914,2.3913,2.3914,588700000.0
2007-10-26 02:11:00,2.3914,2.39175,2.39125,2.3917,649600000.0
2007-10-26 02:12:00,2.3917,2.3923,2.3915,2.39195,799100000.0
2007-10-26 02:13:00,2.39195,2.3922,2.3919,2.3922,612800000.0
2007-10-26 02:14:00,2.3922,2.3923,2.3921,2.39225,916800000.0
2007-10-26 02:15:00,2.39225,2.3924,2.39195,2.3922,862800000.0
2007-10-26 02:16:00,2.3922,2.3923,2.3919,2.3923,679200000.0
2007-10-26 02:17:00,2.3923,2.3926,2.39225,2.3926,887300000.0
2007-10-26 02:18:00,2.3926,2.39275,2.3925,2.39265,647100000.0
2007-10-26 02:19:00,2.3927,2.3927,2.3924,2.3925,736500000.0
2007-10-26 02:20:00,2.3925,2.39285,2.3923,2.39265,468100000.0
2007-10-26 02:21:00,2.39265,2.39265,2.39245,2.39245,622800000.0
2007-10-26 02:22:00,2.39245,2.39245,2.39235,2.39235,319200000.0
2007-10-26 02:23:00,2.39235,2.3927,2.39235,2.39235,405600000.0
2007-10-26 02:24:00,2.39235,2.39235,2.39215,2.39225,633300000.0
2007-10-26 02:25:00,2.39225,2.3924,2.3922,2.3922,279200000.0
2007-10-26 02:26:00,2.3922,2.3922,2.39195,2.3922,1074300000.0
2007-10-26 02:27:00,2.39215,2.39235,2.39215,2.39225,485400000.0
2007-10-26 02:28:00,2.39225,2.39225,2.392,2.39215,908900000.0
2007-10-26 02:29:00,2.3922,2.39255,2.3921,2.39255,560700000.0
2007-10-26 02:30:00,2.3925,2.39255,2.39235,2.3925,735200000.0
2007-10-26 02:31:00,2.3925,2.3926,2.3924,2.3924,660000000.0
2007-10-26 02:32:00,2.3924,2.39275,2.39225,2.39275,604800000.0
2007-10-26 02:33:00,2.3927,2.3927,2.39205,2.3925,415200000.0
2007-10-26 02:34:00,2.3925,2.3925,2.3918,2.3921,622400000.0
2007-10-26 02:35:00,2.3921,2.3921,2.3918,2.39205,698700000.0
2007-10-26 02:36:00,2.39205,2.3922,2.3917,2.3917,595200000.0
2007-10-26 02:37:00,2.3917,2.3917,2.3914,2.3915,847500000.0
2007-10-26 02:38:00,2.3914,2.3915,2.3914,2.3914,674400000.0
2007-10-26 02:39:00,2.3914,2.39155,2.39135,2.39155,750400000.0
2007-10-26 02:40:00,2.39155,2.39155,2.39135,2.39135,641200000.0
2007-10-26 02:41:00,2.39135,2.3916,2.39135,2.3916,794500000.0
2007-10-26 02:42:00,2.3916,2.3916,2.39135,2.3914,1036100000.0
2007-10-26 02:43:00,2.3914,2.3915,2.3911,2.3914,632000000.0
2007-10-26 02:44:00,2.3914,2.3914,2.39115,2.39115,628000000.0
2007-10-26 02:45:00,2.39115,2.3915,2.391,2.391,663000000.0
2007-10-26 02:46:00,2.391,2.3911,2.3907,2.39095,593300000.0
2007-10-26 02:47:00,2.39095,2.39095,2.3905,2.3906,615200000.0
2007-10-26 02:48:00,2.3906,2.391,2.3905,2.391,852100000.0
2007-10-26 02:49:00,2.391,2.391,2.39065,2.391,630400000.0
2007-10-26 02:50:00,2.391,2.391,2.3908,2.391,597600000.0
2007-10-26 02:51:00,2.391,2.3912,2.39095,2.39095,586600000.0
2007-10-26 02:52:00,2.39095,2.3916,2.39085,2.3916,623200000.0
2007-10-26 02:53:00,2.3916,2.392,2.39135,2.3918,701600000.0
2007-10-26 02:54:00,2.3918,2.39325,2.39175,2.393,606400000.0
2007-10-26 02:55:00,2.39295,2.39305,2.39195,2.3923,594400000.0
2007-10-26 02:56:00,2.3923,2.3925,2.39165,2.39165,633600000.0
2007-10-26 02:57:00,2.39165,2.39165,2.39125,2.3913,675200000.0
2007-10-26 02:58:00,2.3913,2.3917,2.3913,2.3916,439200000.0
2007-10-26 02:59:00,2.3916,2.3917,2.39125,2.3915,632600000.0
2007-10-26 03:00:00,2.3915,2.3917,2.3915,2.39165,609600000.0
2007-10-26 03:01:00,2.39165,2.39165,2.39125,2.39135,727200000.0
2007-10-26 03:02:00,2.39135,2.39135,2.39095,2.3911,447500000.0
2007-10-26 03:03:00,2.3911,2.3911,2.39055,2.3908,415600000.0
2007-10-26 03:04:00,2.3908,2.391,2.3906,2.3908,411800000.0
2007-10-26 03:05:00,2.3908,2.3911,2.39055,2.3908,554000000.0
2007-10-26 03:06:00,2.3908,2.391,2.3905,2.391,504800000.0
2007-10-26 03:07:00,2.391,2.3911,2.3907,2.3908,679100000.0
2007-10-26 03:08:00,2.3908,2.3909,2.39045,2.3907,407600000.0
2007-10-26 03:09:00,2.3907,2.3908,2.3905,2.3907,429600000.0
2007-10-26 03:10:00,2.3907,2.3908,2.38995,2.3905,424100000.0
2007-10-26 03:11:00,2.3905,2.3906,2.39,2.3905,526400000.0
2007-10-26 03:12:00,2.3905,2.3906,2.3902,2.3905,445400000.0
2007-10-26 03:13:00,2.3905,2.3906,2.3902,2.3906,521300000.0
2007-10-26 03:14:00,2.3906,2.3906,2.3903,2.3905,1006800000.0
2007-10-26 03:15:00,2.3905,2.3905,2.3903,2.3904,438800000.0
2007-10-26 03:16:00,2.3904,2.3907,2.3903,2.3904,617300000.0
2007-10-26 03:17:00,2.3904,2.3909,2.3904,2.3906,672800000.0
2007-10-26 03:18:00,2.3906,2.3906,2.39035,2.39045,736500000.0
2007-10-26 03:19:00,2.39045,2.3906,2.39045,2.3906,641800000.0
2007-10-26 03:20:00,2.3906,2.3906,2.3906,2.3906,812800000.0
2007-10-26 03:21:00,2.3906,2.3907,2.3905,2.3906,696400000.0
2007-10-26 03:22:00,2.3906,2.3907,2.3906,2.3907,709600000.0
2007-10-26 03:23:00,2.3907,2.3909,2.39035,2.3907,675000000.0
2007-10-26 03:24:00,2.3907,2.3909,2.39045,2.3905,794600000.0
2007-10-26 03:25:00,2.3905,2.3908,2.3905,2.3906,880400000.0
2007-10-26 03:26:00,2.3905,2.391,2.3905,2.3908,985800000.0
2007-10-26 03:27:00,2.39085,2.39085,2.39075,2.3908,1192100000.0
2007-10-26 03:28:00,2.3908,2.391,2.39075,2.3908,1066800000.0
2007-10-26 03:29:00,2.3908,2.391,2.39065,2.3908,1073500000.0
2007-10-26 03:30:00,2.3908,2.3908,2.3907,2.3907,874100000.0
2007-10-26 03:31:00,2.3907,2.3908,2.3907,2.3908,607200000.0
2007-10-26 03:32:00,2.3908,2.3912,2.39065,2.391,901700000.0
2007-10-26 03:33:00,2.391,2.3915,2.3909,2.3915,785800000.0
2007-10-26 03:34:00,2.3915,2.3915,2.39105,2.39105,1112800000.0
2007-10-26 03:35:00,2.39105,2.3917,2.39105,2.39105,1085700000.0
2007-10-26 03:36:00,2.39105,2.3915,2.391,2.3915,728600000.0
2007-10-26 03:37:00,2.3915,2.3915,2.3909,2.3914,632200000.0
2007-10-26 03:38:00,2.3915,2.3917,2.39115,2.3912,484100000.0
2007-10-26 03:39:00,2.3912,2.3913,2.3911,2.3913,617600000.0
2007-10-26 03:40:00,2.3913,2.3916,2.3913,2.3916,604000000.0
2007-10-26 03:41:00,2.3916,2.3916,2.39145,2.3916,835000000.0
2007-10-26 03:42:00,2.3916,2.3916,2.39085,2.3911,979100000.0
2007-10-26 03:43:00,2.39095,2.3914,2.39095,2.3911,715800000.0
2007-10-26 03:44:00,2.3911,2.3913,2.39095,2.3913,1442000000.0
2007-10-26 03:45:00,2.3911,2.3913,2.39105,2.3911,879800000.0
2007-10-26 03:46:00,2.3911,2.3917,2.3911,2.3915,660500000.0
2007-10-26 03:47:00,2.3913,2.3915,2.39115,2.39125,1700700038.0
2007-10-26 03:48:00,2.39125,2.3917,2.39115,2.3917,692200003.0
2007-10-26 03:49:00,2.3917,2.3917,2.39125,2.3915,516400000.0
2007-10-26 03:50:00,2.3917,2.3917,2.3911,2.3915,733600000.0
2007-10-26 03:51:00,2.3915,2.392,2.3914,2.3918,606400000.0
2007-10-26 03:52:00,2.3918,2.392,2.39165,2.3918,741300000.0
2007-10-26 03:53:00,2.3918,2.392,2.3916,2.3916,752200000.0
2007-10-26 03:54:00,2.3916,2.3918,2.3916,2.39165,849300000.0
2007-10-26 03:55:00,2.39165,2.3918,2.3916,2.3918,898900000.0
2007-10-26 03:56:00,2.3918,2.3918,2.39155,2.39155,941900000.0
2007-10-26 03:57:00,2.39155,2.3919,2.39155,2.3917,502600000.0
2007-10-26 03:58:00,2.3917,2.3918,2.3917,2.3918,613500000.0
2007-10-26 03:59:00,2.3918,2.392,2.39165,2.392,827200000.0
2007-10-26 04:00:00,2.392,2.3922,2.39175,2.3922,661600000.0
2007-10-26 04:01:00,2.3922,2.3923,2.3919,2.3923,632000000.0
2007-10-26 04:02:00,2.3923,2.3926,2.3923,2.3923,608800000.0
2007-10-26 04:03:00,2.3923,2.3926,2.3915,2.3915,585600000.0
2007-10-26 04:04:00,2.3915,2.3917,2.3915,2.3917,939200000.0
2007-10-26 04:05:00,2.3917,2.3919,2.3915,2.3916,560000000.0
2007-10-26 04:06:00,2.3916,2.3916,2.39125,2.39125,891200000.0
2007-10-26 04:07:00,2.39125,2.3913,2.39065,2.3911,861500000.0
2007-10-26 04:08:00,2.3911,2.3911,2.3909,2.391,870100000.0
2007-10-26 04:09:00,2.391,2.3912,2.39095,2.3912,1117300000.0
2007-10-26 04:10:00,2.3912,2.3912,2.39105,2.3911,880800000.0
2007-10-26 04:11:00,2.3911,2.3918,2.39105,2.3918,516800000.0
2007-10-26 04:12:00,2.3918,2.3918,2.39125,2.3916,769600000.0
2007-10-26 04:13:00,2.3916,2.3916,2.39135,2.39135,808600000.0
2007-10-26 04:14:00,2.39135,2.3916,2.39135,2.39145,945600000.0
2007-10-26 04:15:00,2.39145,2.3916,2.3911,2.3913,778300000.0
2007-10-26 04:16:00,2.3913,2.3913,2.39115,2.39115,841900000.0
2007-10-26 04:17:00,2.39115,2.3912,2.3909,2.39115,1197000000.0
2007-10-26 04:18:00,2.39115,2.3913,2.3911,2.39115,1189900000.0
2007-10-26 04:19:00,2.3911,2.39115,2.39105,2.39115,1698100000.0
2007-10-26 04:20:00,2.39115,2.39115,2.39115,2.39115,1976800000.0
2007-10-26 04:21:00,2.39115,2.39115,2.39105,2.39105,1837700000.0
2007-10-26 04:22:00,2.39115,2.3913,2.39105,2.3913,1700300000.0
2007-10-26 04:23:00,2.3913,2.3913,2.3912,2.3913,715100000.0
2007-10-26 04:24:00,2.3913,2.3915,2.39125,2.39125,842800000.0
2007-10-26 04:25:00,2.3913,2.3915,2.3912,2.3914,722500000.0
2007-10-26 04:26:00,2.3914,2.3915,2.3912,2.3914,666400000.0
2007-10-26 04:27:00,2.3914,2.3916,2.39115,2.3916,793800000.0
2007-10-26 04:28:00,2.3916,2.3916,2.3905,2.3912,703600000.0
2007-10-26 04:29:00,2.3912,2.3916,2.3911,2.3916,718400000.0
2007-10-26 04:30:00,2.3916,2.3916,2.39125,2.3913,753900000.0
2007-10-26 04:31:00,2.3913,2.3913,2.3911,2.3911,650900000.0
2007-10-26 04:32:00,2.3911,2.3916,2.3911,2.3915,811800000.0
2007-10-26 04:33:00,2.3916,2.3917,2.3913,2.3917,643100000.0
2007-10-26 04:34:00,2.3917,2.39185,2.39145,2.3917,794500000.0
2007-10-26 04:35:00,2.3917,2.3919,2.39135,2.3914,568000000.0
2007-10-26 04:36:00,2.3914,2.3915,2.39095,2.3913,537800000.0
2007-10-26 04:37:00,2.3913,2.3916,2.3912,2.3913,657700000.0
2007-10-26 04:38:00,2.3913,2.3915,2.39115,2.3915,486800000.0
2007-10-26 04:39:00,2.3915,2.3915,2.3914,2.3914,636800000.0
2007-10-26 04:40:00,2.3914,2.3914,2.3912,2.3912,496600000.0
2007-10-26 04:41:00,2.3912,2.3913,2.39095,2.3913,812400000.0
2007-10-26 04:42:00,2.3913,2.3915,2.3912,2.3912,650600000.0
2007-10-26 04:43:00,2.3912,2.3913,2.39095,2.3912,706500000.0
2007-10-26 04:44:00,2.3912,2.3912,2.3912,2.3912,904800000.0
2007-10-26 04:45:00,2.3912,2.3912,2.391,2.39115,742800000.0
2007-10-26 04:46:00,2.39115,2.3914,2.39105,2.3914,1115100000.0
2007-10-26 04:47:00,2.3914,2.3914,2.39115,2.3913,829200000.0
2007-10-26 04:48:00,2.3913,2.3918,2.3913,2.3918,458400000.0
2007-10-26 04:49:00,2.3918,2.3923,2.39175,2.392,851200000.0
2007-10-26 04:50:00,2.392,2.392,2.3917,2.3917,471300000.0
2007-10-26 04:51:00,2.3917,2.3919,2.39165,2.3919,773600000.0
2007-10-26 04:52:00,2.3918,2.3921,2.39125,2.3915,620800000.0
2007-10-26 04:53:00,2.3915,2.3917,2.3915,2.39155,1274700000.0
2007-10-26 04:54:00,2.39145,2.3918,2.39145,2.3915,1248800000.0
2007-10-26 04:55:00,2.3915,2.3916,2.39145,2.3915,891200000.0
2007-10-26 04:56:00,2.3915,2.3916,2.3914,2.3914,788800000.0
2007-10-26 04:57:00,2.3914,2.3919,2.39135,2.3916,1230400000.0
2007-10-26 04:58:00,2.3916,2.3916,2.3915,2.3915,386000000.0
2007-10-26 04:59:00,2.3915,2.3916,2.3913,2.3913,514200000.0
2007-10-26 05:00:00,2.3913,2.3915,2.39125,2.3913,753300000.0
2007-10-26 05:01:00,2.39125,2.39155,2.39125,2.3915,921600000.0
2007-10-26 05:02:00,2.3915,2.39155,2.3915,2.39155,924800000.0
2007-10-26 05:03:00,2.39155,2.3916,2.3914,2.39155,940800000.0
2007-10-26 05:04:00,2.39155,2.39165,2.39145,2.3916,1033500000.0
2007-10-26 05:05:00,2.39165,2.39165,2.3916,2.39165,686400000.0
2007-10-26 05:06:00,2.39165,2.3921,2.39165,2.3921,596800000.0
2007-10-26 05:07:00,2.3921,2.3924,2.39155,2.39155,665600000.0
2007-10-26 05:08:00,2.3915,2.39165,2.39125,2.3914,1021400000.0
2007-10-26 05:09:00,2.3914,2.39145,2.39135,2.3914,1204500000.0
2007-10-26 05:10:00,2.3914,2.3914,2.3912,2.39135,1012500000.0
2007-10-26 05:11:00,2.39135,2.39135,2.3911,2.3913,1790800000.0
2007-10-26 05:12:00,2.3913,2.3914,2.39125,2.3914,899600000.0
2007-10-26 05:13:00,2.3914,2.39165,2.3914,2.3914,1241700000.0
2007-10-26 05:14:00,2.39145,2.3915,2.3914,2.39145,1881300000.0
2007-10-26 05:15:00,2.39145,2.39145,2.3912,2.39135,1301500000.0
2007-10-26 05:16:00,2.39135,2.39135,2.3913,2.3913,991200000.0
2007-10-26 05:17:00,2.3913,2.3916,2.3913,2.3914,1168000000.0
2007-10-26 05:18:00,2.3914,2.3918,2.39135,2.3917,1796000000.0
2007-10-26 05:19:00,2.3917,2.3918,2.3916,2.3916,890400000.0
2007-10-26 05:20:00,2.3916,2.3916,2.39145,2.3915,573600000.0
2007-10-26 05:21:00,2.3915,2.3918,2.3915,2.3917,686100000.0
2007-10-26 05:22:00,2.3917,2.3918,2.3915,2.3915,450800000.0
2007-10-26 05:23:00,2.3915,2.3917,2.3915,2.3916,1200200000.0
2007-10-26 05:24:00,2.3916,2.3919,2.3915,2.3918,352400000.0
2007-10-26 05:25:00,2.3918,2.3919,2.39125,2.39125,835700000.0
2007-10-26 05:26:00,2.39125,2.3915,2.39125,2.39135,1336200000.0
2007-10-26 05:27:00,2.39135,2.3917,2.3913,2.3917,678400000.0
2007-10-26 05:28:00,2.3917,2.3919,2.3915,2.3917,222400000.0
2007-10-26 05:29:00,2.3917,2.3917,2.39155,2.3917,598800000.0
2007-10-26 05:30:00,2.3917,2.3917,2.3916,2.39165,303200000.0
2007-10-26 05:31:00,2.39165,2.3918,2.39155,2.39175,846400000.0
2007-10-26 05:32:00,2.3918,2.3918,2.39165,2.3917,622400000.0
2007-10-26 05:33:00,2.3917,2.3917,2.39135,2.3915,902400000.0
2007-10-26 05:34:00,2.3915,2.3915,2.3913,2.39145,455400000.0
2007-10-26 05:35:00,2.39145,2.3921,2.39145,2.3921,522000000.0
2007-10-26 05:36:00,2.3921,2.3923,2.39185,2.392,242900000.0
2007-10-26 05:37:00,2.392,2.3922,2.3918,2.3918,220100000.0
2007-10-26 05:38:00,2.3918,2.3921,2.3914,2.3918,656100000.0
2007-10-26 05:39:00,2.3919,2.3919,2.39095,2.39095,385600000.0
2007-10-26 05:40:00,2.391,2.3915,2.39095,2.3911,841700000.0
2007-10-26 05:41:00,2.3911,2.3914,2.3911,2.3914,287000000.0
2007-10-26 05:42:00,2.3914,2.3917,2.3912,2.3915,459200000.0
2007-10-26 05:43:00,2.3915,2.3915,2.39105,2.3912,1105600000.0
2007-10-26 05:44:00,2.3912,2.3912,2.39075,2.3911,508800000.0
2007-10-26 05:45:00,2.3911,2.3911,2.39075,2.3908,1607600000.0
2007-10-26 05:46:00,2.3908,2.391,2.39075,2.3909,823800000.0
2007-10-26 05:47:00,2.39085,2.3917,2.39085,2.3915,567800000.0
2007-10-26 05:48:00,2.39145,2.3916,2.39135,2.39135,872100000.0
2007-10-26 05:49:00,2.39135,2.3915,2.3913,2.3914,512000000.0
2007-10-26 05:50:00,2.3914,2.3916,2.3914,2.39145,512800000.0
2007-10-26 05:51:00,2.39145,2.3917,2.39145,2.3917,238400000.0
2007-10-26 05:52:00,2.39155,2.3917,2.3912,2.3913,1248500000.0
2007-10-26 05:53:00,2.3913,2.3916,2.3913,2.3914,492800000.0
2007-10-26 05:54:00,2.3914,2.3916,2.3913,2.3915,480600000.0
2007-10-26 05:55:00,2.3915,2.3919,2.39145,2.3918,392000000.0
2007-10-26 05:56:00,2.3918,2.39185,2.39175,2.3918,1223100000.0
2007-10-26 05:57:00,2.3918,2.3918,2.3917,2.3918,482100000.0
2007-10-26 05:58:00,2.3918,2.3918,2.3916,2.3917,220800000.0
2007-10-26 05:59:00,2.3917,2.3917,2.39165,2.3917,284800000.0
2007-10-26 06:00:00,2.3917,2.3919,2.3917,2.3917,216000000.0
2007-10-26 06:01:00,2.3917,2.3919,2.3916,2.3919,502500000.0
2007-10-26 06:02:00,2.3919,2.3919,2.3916,2.3916,226400000.0
2007-10-26 06:03:00,2.3916,2.3916,2.3915,2.3916,213600000.0
2007-10-26 06:04:00,2.3916,2.3919,2.3916,2.3919,423200000.0
2007-10-26 06:05:00,2.3919,2.3924,2.39175,2.392,723200000.0
2007-10-26 06:06:00,2.392,2.392,2.39185,2.39185,1645600000.0
2007-10-26 06:07:00,2.39185,2.3922,2.39175,2.3922,584800000.0
2007-10-26 06:08:00,2.3922,2.3922,2.3919,2.392,441600000.0
2007-10-26 06:09:00,2.392,2.392,2.39185,2.392,955600000.0
2007-10-26 06:10:00,2.392,2.3922,2.3919,2.3922,509800000.0
2007-10-26 06:11:00,2.3922,2.3922,2.392,2.3922,501800000.0
2007-10-26 06:12:00,2.3922,2.3922,2.3922,2.3922,670900000.0
2007-10-26 06:13:00,2.3922,2.3922,2.392,2.39215,1274700000.0
2007-10-26 06:14:00,2.39215,2.3925,2.39215,2.39215,851400000.0
2007-10-26 06:15:00,2.39225,2.3925,2.39215,2.3923,768800000.0
2007-10-26 06:16:00,2.3923,2.39235,2.39225,2.39235,1033600000.0
2007-10-26 06:17:00,2.39235,2.3925,2.3922,2.3923,794400000.0
2007-10-26 06:18:00,2.39235,2.39235,2.39225,2.3923,1061100000.0
2007-10-26 06:19:00,2.3923,2.3925,2.3923,2.3924,230400000.0
2007-10-26 06:20:00,2.3924,2.3924,2.39215,2.3924,667700000.0
2007-10-26 06:21:00,2.3924,2.3925,2.3923,2.39235,252000000.0
2007-10-26 06:22:00,2.39235,2.3925,2.3923,2.3925,955200000.0
2007-10-26 06:23:00,2.3925,2.3925,2.39235,2.39235,254400000.0
2007-10-26 06:24:00,2.3923,2.39255,2.3923,2.3925,258400000.0
2007-10-26 06:25:00,2.3925,2.3925,2.39235,2.3925,673600000.0
2007-10-26 06:26:00,2.3925,2.39255,2.3925,2.3925,430400000.0
2007-10-26 06:27:00,2.3925,2.39255,2.39225,2.39235,442700000.0
2007-10-26 06:28:00,2.3924,2.39255,2.39225,2.39235,328900000.0
2007-10-26 06:29:00,2.39235,2.39255,2.39215,2.39225,1004700000.0
2007-10-26 06:30:00,2.39225,2.39225,2.3915,2.3915,948000000.0
2007-10-26 06:31:00,2.3915,2.3915,2.3913,2.39135,1041600000.0
2007-10-26 06:32:00,2.39135,2.39145,2.39135,2.39135,1332800000.0
2007-10-26 06:33:00,2.39135,2.3916,2.3911,2.39115,563200000.0
2007-10-26 06:34:00,2.39115,2.39115,2.39055,2.3906,871300000.0
2007-10-26 06:35:00,2.3906,2.3907,2.3905,2.3905,232800000.0
2007-10-26 06:36:00,2.3905,2.3905,2.39005,2.39045,781100000.0
2007-10-26 06:37:00,2.39045,2.39045,2.3901,2.3901,1001100000.0
2007-10-26 06:38:00,2.3901,2.3905,2.3899,2.3902,843600000.0
2007-10-26 06:39:00,2.3902,2.3906,2.39005,2.3902,432800000.0
2007-10-26 06:40:00,2.3902,2.3903,2.39005,2.39015,527200000.0
2007-10-26 06:41:00,2.39015,2.3906,2.39015,2.3905,664000000.0
2007-10-26 06:42:00,2.3905,2.3905,2.39035,2.39035,494400000.0
2007-10-26 06:43:00,2.39035,2.39035,2.3903,2.39035,404400000.0
2007-10-26 06:44:00,2.39035,2.3905,2.3903,2.3905,342400000.0
2007-10-26 06:45:00,2.3905,2.3905,2.39025,2.39035,366600000.0
2007-10-26 06:46:00,2.39035,2.39035,2.39025,2.39035,767300000.0
2007-10-26 06:47:00,2.39035,2.39035,2.39035,2.39035,569600000.0
2007-10-26 06:48:00,2.39035,2.39035,2.38995,2.39,1234000009.0
2007-10-26 06:49:00,2.39005,2.3903,2.39,2.3902,627100000.0
2007-10-26 06:50:00,2.3903,2.3903,2.39015,2.3903,158800000.0
2007-10-26 06:51:00,2.3903,2.3903,2.39005,2.39015,638400000.0
2007-10-26 06:52:00,2.39015,2.3907,2.39015,2.3905,768100000.0
2007-10-26 06:53:00,2.3905,2.3905,2.3902,2.3905,955200000.0
2007-10-26 06:54:00,2.3905,2.3905,2.39005,2.39005,738000000.0
2007-10-26 06:55:00,2.39005,2.3902,2.39005,2.3902,319200000.0
2007-10-26 06:56:00,2.3902,2.3902,2.39015,2.39015,676700000.0
2007-10-26 06:57:00,2.39015,2.3904,2.3901,2.3902,498800000.0
2007-10-26 06:58:00,2.3902,2.3904,2.39015,2.39025,1295800000.0
2007-10-26 06:59:00,2.39025,2.3907,2.3902,2.3905,944800000.0
2007-10-26 07:00:00,2.3905,2.39075,2.3905,2.39075,914500000.0
2007-10-26 07:01:00,2.39075,2.39075,2.39065,2.39075,211200000.0
2007-10-26 07:02:00,2.39075,2.39075,2.3906,2.39065,215200000.0
2007-10-26 07:03:00,2.39065,2.3908,2.39055,2.3908,385600000.0
2007-10-26 07:04:00,2.3908,2.3908,2.3906,2.3907,448000000.0
2007-10-26 07:05:00,2.3907,2.3907,2.3905,2.3906,387700000.0
2007-10-26 07:06:00,2.39055,2.3909,2.39055,2.39085,396700000.0
2007-10-26 07:07:00,2.39085,2.391,2.39075,2.391,507200000.0
2007-10-26 07:08:00,2.391,2.391,2.39075,2.391,586100000.0
2007-10-26 07:09:00,2.391,2.3912,2.3909,2.39115,647200000.0
2007-10-26 07:10:00,2.39115,2.39115,2.39105,2.39115,216000000.0
2007-10-26 07:11:00,2.39115,2.39125,2.3911,2.3911,496000000.0
2007-10-26 07:12:00,2.3911,2.3911,2.391,2.39105,696800000.0
2007-10-26 07:13:00,2.39105,2.3911,2.39095,2.3911,911700000.0
2007-10-26 07:14:00,2.3911,2.3911,2.3909,2.391,708800000.0
2007-10-26 07:15:00,2.391,2.391,2.39075,2.391,1118200000.0
2007-10-26 07:16:00,2.391,2.391,2.39085,2.39085,840000000.0
2007-10-26 07:17:00,2.39085,2.391,2.39085,2.391,746000000.0
2007-10-26 07:18:00,2.391,2.391,2.3908,2.39095,514400000.0
2007-10-26 07:19:00,2.39095,2.39095,2.39075,2.3909,440400000.0
2007-10-26 07:20:00,2.3909,2.391,2.3909,2.391,382400000.0
2007-10-26 07:21:00,2.391,2.3912,2.3909,2.3911,757400000.0
2007-10-26 07:22:00,2.391,2.3912,2.39075,2.3912,1335200000.0
2007-10-26 07:23:00,2.3912,2.3912,2.39105,2.39105,615200000.0
2007-10-26 07:24:00,2.39105,2.3911,2.3909,2.3909,287900000.0
2007-10-26 07:25:00,2.3909,2.3909,2.39075,2.39075,483200000.0
2007-10-26 07:26:00,2.39075,2.3908,2.3906,2.3908,490800000.0
2007-10-26 07:27:00,2.3908,2.3908,2.39075,2.39075,443200000.0
2007-10-26 07:28:00,2.39075,2.3908,2.39065,2.3908,1526700000.0
2007-10-26 07:29:00,2.3908,2.3908,2.39055,2.39065,573100000.0
2007-10-26 07:30:00,2.39065,2.3908,2.39065,2.3907,614000000.0
2007-10-26 07:31:00,2.3907,2.3907,2.39065,2.3907,632800000.0
2007-10-26 07:32:00,2.3907,2.3907,2.39065,2.39065,1263700000.0
2007-10-26 07:33:00,2.3909,2.3909,2.3909,2.3909,508800000.0
2007-10-26 07:34:00,2.3909,2.3909,2.39065,2.39065,706400000.0
2007-10-26 07:35:00,2.39065,2.3909,2.39055,2.39055,769000000.0
2007-10-26 07:36:00,2.39055,2.3907,2.39045,2.3907,1874499999.0
2007-10-26 07:37:00,2.3907,2.3907,2.3906,2.3907,472400000.0
2007-10-26 07:38:00,2.3907,2.3908,2.39055,2.3908,495300000.0
2007-10-26 07:39:00,2.3908,2.3908,2.3905,2.39055,224800000.0
2007-10-26 07:40:00,2.39045,2.3909,2.39035,2.3909,406900000.0
2007-10-26 07:41:00,2.3909,2.391,2.39085,2.3909,279200000.0
2007-10-26 07:42:00,2.3909,2.39115,2.3907,2.3911,254400000.0
2007-10-26 07:43:00,2.3911,2.39125,2.3909,2.3912,320800000.0
2007-10-26 07:44:00,2.3912,2.3916,2.3909,2.3914,392000000.0
2007-10-26 07:45:00,2.3914,2.3915,2.3913,2.3913,422400000.0
2007-10-26 07:46:00,2.3913,2.3917,2.3912,2.3914,379500000.0
2007-10-26 07:47:00,2.3914,2.3918,2.39125,2.3915,314600000.0
2007-10-26 07:48:00,2.3915,2.392,2.39145,2.392,355000000.0
2007-10-26 07:49:00,2.392,2.392,2.3917,2.392,243400000.0
2007-10-26 07:50:00,2.392,2.3923,2.3918,2.392,354200000.0
2007-10-26 07:51:00,2.392,2.392,2.3912,2.3912,263200000.0
2007-10-26 07:52:00,2.3912,2.3912,2.3908,2.3909,270400000.0
2007-10-26 07:53:00,2.3909,2.3915,2.3907,2.3915,388400000.0
2007-10-26 07:54:00,2.3915,2.3917,2.3911,2.3917,275800000.0
2007-10-26 07:55:00,2.3917,2.3917,2.3914,2.3915,334400000.0
2007-10-26 07:56:00,2.3915,2.3916,2.3914,2.3916,582800000.0
2007-10-26 07:57:00,2.3916,2.3918,2.3915,2.3917,398400000.0
2007-10-26 07:58:00,2.3917,2.3918,2.3913,2.3914,253600000.0
2007-10-26 07:59:00,2.3914,2.3914,2.3909,2.3912,441400000.0
2007-10-26 08:00:00,2.3912,2.3912,2.39035,2.39045,373300000.0
2007-10-26 08:01:00,2.39045,2.39055,2.39025,2.39045,717900000.0
2007-10-26 08:02:00,2.39045,2.39045,2.38975,2.3898,574200000.0
2007-10-26 08:03:00,2.3898,2.3909,2.38945,2.39065,615500000.0
2007-10-26 08:04:00,2.39065,2.39075,2.3903,2.39055,574400000.0
2007-10-26 08:05:00,2.39055,2.39085,2.3903,2.3906,585600000.0
2007-10-26 08:06:00,2.3906,2.39075,2.39025,2.39075,754300000.0
2007-10-26 08:07:00,2.3908,2.3912,2.3906,2.39065,695800000.0
2007-10-26 08:08:00,2.3906,2.3906,2.3904,2.3906,384000000.0
2007-10-26 08:09:00,2.3906,2.3911,2.3904,2.3906,681700000.0
2007-10-26 08:10:00,2.3906,2.3909,2.3903,2.39045,730500000.0
2007-10-26 08:11:00,2.39045,2.3909,2.3902,2.39035,664900000.0
2007-10-26 08:12:00,2.39035,2.3909,2.39025,2.39065,508000000.0
2007-10-26 08:13:00,2.3906,2.39075,2.39055,2.3907,314700000.0
2007-10-26 08:14:00,2.3907,2.3912,2.39015,2.3908,688300000.0
2007-10-26 08:15:00,2.3908,2.391,2.3904,2.3907,656800000.0
2007-10-26 08:16:00,2.3907,2.3908,2.3901,2.39065,588000000.0
2007-10-26 08:17:00,2.3907,2.391,2.3906,2.3909,738400000.0
2007-10-26 08:18:00,2.3909,2.3909,2.3903,2.3905,665600000.0
2007-10-26 08:19:00,2.3905,2.3907,2.39035,2.3906,687400000.0
2007-10-26 08:20:00,2.3906,2.3909,2.39035,2.39065,855800000.0
2007-10-26 08:21:00,2.39065,2.3908,2.3904,2.3907,625600000.0
2007-10-26 08:22:00,2.3907,2.3915,2.39065,2.3915,776100000.0
2007-10-26 08:23:00,2.39145,2.3915,2.3908,2.39095,966200000.0
2007-10-26 08:24:00,2.39095,2.3918,2.39095,2.3913,738800000.0
2007-10-26 08:25:00,2.3913,2.3915,2.39125,2.3913,415200000.0
2007-10-26 08:26:00,2.39125,2.3913,2.39085,2.39095,687200000.0
2007-10-26 08:27:00,2.39095,2.39115,2.39025,2.3904,560600000.0
2007-10-26 08:28:00,2.3904,2.3907,2.39005,2.3904,551200000.0
2007-10-26 08:29:00,2.3904,2.39235,2.39025,2.3918,599400000.0
2007-10-26 08:30:00,2.3918,2.39195,2.39045,2.3908,728000000.0
2007-10-26 08:31:00,2.3908,2.39085,2.39035,2.39045,870000000.0
2007-10-26 08:32:00,2.39045,2.39075,2.39035,2.3904,1211400000.0
2007-10-26 08:33:00,2.39045,2.3906,2.38955,2.38995,1172100000.0
2007-10-26 08:34:00,2.38995,2.39065,2.38965,2.3904,808000000.0
2007-10-26 08:35:00,2.39025,2.3905,2.38975,2.3899,726700000.0
2007-10-26 08:36:00,2.3899,2.3906,2.38975,2.3899,629200000.0
2007-10-26 08:37:00,2.3899,2.3905,2.3897,2.39025,672400000.0
2007-10-26 08:38:00,2.39025,2.3906,2.3897,2.39015,721600000.0
2007-10-26 08:39:00,2.39015,2.3912,2.39,2.39045,702400000.0
2007-10-26 08:40:00,2.3905,2.3908,2.39,2.3901,707000000.0
2007-10-26 08:41:00,2.3901,2.3905,2.3899,2.39015,883600000.0
2007-10-26 08:42:00,2.39015,2.39045,2.38965,2.3898,643800000.0
2007-10-26 08:43:00,2.38985,2.39015,2.38935,2.3898,610000000.0
2007-10-26 08:44:00,2.3898,2.39005,2.3896,2.3899,1012599999.0
2007-10-26 08:45:00,2.3899,2.39045,2.3898,2.3901,415800000.0
2007-10-26 08:46:00,2.3901,2.39055,2.3901,2.3905,626400000.0
2007-10-26 08:47:00,2.3905,2.3908,2.39005,2.3904,562400000.0
2007-10-26 08:48:00,2.3904,2.3904,2.38995,2.39,575499997.0
2007-10-26 08:49:00,2.38995,2.39065,2.38995,2.39055,961099999.0
2007-10-26 08:50:00,2.3906,2.3906,2.39005,2.39025,757200000.0
2007-10-26 08:51:00,2.39025,2.39065,2.38985,2.38995,857000000.0
2007-10-26 08:52:00,2.38995,2.39025,2.38995,2.3901,862400000.0
2007-10-26 08:53:00,2.3901,2.3907,2.3901,2.3906,1006100000.0
2007-10-26 08:54:00,2.3906,2.3914,2.3906,2.3914,751600000.0
2007-10-26 08:55:00,2.39135,2.39155,2.3909,2.391,698400000.0
2007-10-26 08:56:00,2.391,2.3912,2.3904,2.39045,790900000.0
2007-10-26 08:57:00,2.3905,2.39065,2.39025,2.3906,924100000.0
2007-10-26 08:58:00,2.3906,2.3915,2.39055,2.39115,1140399984.0
2007-10-26 08:59:00,2.3912,2.39175,2.39115,2.3917,879900000.0
2007-10-26 09:00:00,2.3917,2.39185,2.3913,2.3918,983500000.0
2007-10-26 09:01:00,2.39205,2.3927,2.3918,2.39235,899500000.0
2007-10-26 09:02:00,2.39235,2.39255,2.3922,2.39245,1010900000.0
2007-10-26 09:03:00,2.39245,2.39305,2.3923,2.39275,662300000.0
2007-10-26 09:04:00,2.39275,2.39275,2.3917,2.3917,558400000.0
2007-10-26 09:05:00,2.3917,2.39195,2.3915,2.3917,793900000.0
2007-10-26 09:06:00,2.3917,2.3918,2.39135,2.3915,604000000.0
2007-10-26 09:07:00,2.3915,2.3919,2.39125,2.3916,783900000.0
2007-10-26 09:08:00,2.3916,2.39165,2.39145,2.3916,458700000.0
2007-10-26 09:09:00,2.3916,2.39175,2.3912,2.3917,852500001.0
2007-10-26 09:10:00,2.3916,2.39175,2.39145,2.3916,537300000.0
2007-10-26 09:11:00,2.3916,2.392,2.39155,2.39175,728500000.0
2007-10-26 09:12:00,2.3917,2.3921,2.39155,2.39185,843500000.0
2007-10-26 09:13:00,2.39185,2.3922,2.39175,2.392,1281700000.0
2007-10-26 09:14:00,2.392,2.392,2.39145,2.39155,793700003.0
2007-10-26 09:15:00,2.39155,2.39225,2.39125,2.3921,567500000.0
2007-10-26 09:16:00,2.3921,2.3924,2.3919,2.39205,420400000.0
2007-10-26 09:17:00,2.39205,2.39285,2.39195,2.3926,468400000.0
2007-10-26 09:18:00,2.3926,2.3928,2.39235,2.3928,839300000.0
2007-10-26 09:19:00,2.39285,2.39295,2.3926,2.39265,653100000.0
2007-10-26 09:20:00,2.39265,2.393,2.3925,2.39295,695000000.0
2007-10-26 09:21:00,2.39295,2.39365,2.3929,2.3932,602300000.0
2007-10-26 09:22:00,2.3932,2.39345,2.39275,2.39285,511300000.0
2007-10-26 09:23:00,2.39285,2.39285,2.39235,2.3925,585800000.0
2007-10-26 09:24:00,2.39255,2.39385,2.39255,2.39345,905600000.0
2007-10-26 09:25:00,2.3935,2.3942,2.39315,2.39365,723300000.0
2007-10-26 09:26:00,2.39355,2.394,2.39315,2.394,537600000.0
2007-10-26 09:27:00,2.394,2.394,2.3932,2.3938,682800000.0
2007-10-26 09:28:00,2.3938,2.39405,2.3937,2.39395,507100000.0
2007-10-26 09:29:00,2.3939,2.394,2.39365,2.39375,623300000.0
2007-10-26 09:30:00,2.3937,2.3942,2.39365,2.3941,664400000.0
2007-10-26 09:31:00,2.3941,2.3942,2.3936,2.39375,593100000.0
2007-10-26 09:32:00,2.39375,2.3945,2.39365,2.39425,645300000.0
2007-10-26 09:33:00,2.39425,2.3943,2.3937,2.394,647400000.0
2007-10-26 09:34:00,2.394,2.39405,2.39375,2.39405,655600000.0
2007-10-26 09:35:00,2.39405,2.3942,2.39335,2.3935,696300001.0
2007-10-26 09:36:00,2.39335,2.39395,2.39335,2.39365,1029400000.0
2007-10-26 09:37:00,2.39365,2.39365,2.39285,2.39305,600900000.0
2007-10-26 09:38:00,2.39315,2.3934,2.39305,2.3933,541700000.0
2007-10-26 09:39:00,2.3933,2.3933,2.39255,2.39255,806600000.0
2007-10-26 09:40:00,2.39255,2.3928,2.3924,2.3925,631500000.0
2007-10-26 09:41:00,2.3925,2.39285,2.39235,2.3927,541600000.0
2007-10-26 09:42:00,2.3927,2.3928,2.39255,2.39275,640500000.0
2007-10-26 09:43:00,2.3927,2.39285,2.39245,2.39255,1027500001.0
2007-10-26 09:44:00,2.39255,2.39255,2.39235,2.39245,578900000.0
2007-10-26 09:45:00,2.39245,2.3925,2.39205,2.39245,740599999.0
2007-10-26 09:46:00,2.39245,2.39245,2.39215,2.39235,832400000.0
2007-10-26 09:47:00,2.39235,2.3925,2.39225,2.3923,683600000.0
2007-10-26 09:48:00,2.3923,2.39265,2.39225,2.39265,1464199994.0
2007-10-26 09:49:00,2.3926,2.393,2.3924,2.39285,800000000.0
2007-10-26 09:50:00,2.3929,2.39325,2.3929,2.39315,672000000.0
2007-10-26 09:51:00,2.39315,2.3932,2.39275,2.39275,642200000.0
2007-10-26 09:52:00,2.39285,2.39305,2.3928,2.393,965000000.0
2007-10-26 09:53:00,2.393,2.39325,2.393,2.39325,895600000.0
2007-10-26 09:54:00,2.39325,2.39365,2.39315,2.39315,656400000.0
2007-10-26 09:55:00,2.39315,2.39345,2.3927,2.39275,713200000.0
2007-10-26 09:56:00,2.39275,2.39325,2.39275,2.39305,654400000.0
2007-10-26 09:57:00,2.39305,2.3932,2.39275,2.39305,637200000.0
2007-10-26 09:58:00,2.39305,2.3934,2.39295,2.39315,1032000000.0
2007-10-26 09:59:00,2.39315,2.39335,2.39285,2.39295,627200000.0
2007-10-26 10:00:00,2.39295,2.3932,2.3928,2.39305,569600000.0
2007-10-26 10:01:00,2.39305,2.3931,2.39275,2.39285,672400000.0
2007-10-26 10:02:00,2.39285,2.3931,2.3927,2.393,1328200000.0
2007-10-26 10:03:00,2.393,2.39325,2.39295,2.3931,676800000.0
2007-10-26 10:04:00,2.3931,2.3933,2.39305,2.39305,1004400000.0
2007-10-26 10:05:00,2.39305,2.39345,2.39295,2.39325,588800000.0
2007-10-26 10:06:00,2.39325,2.3944,2.393,2.3944,675600001.0
2007-10-26 10:07:00,2.3944,2.3947,2.39415,2.39425,621600000.0
2007-10-26 10:08:00,2.39425,2.3944,2.3939,2.3939,751400000.0
2007-10-26 10:09:00,2.3939,2.3942,2.39365,2.39405,1091500001.0
2007-10-26 10:10:00,2.39405,2.39445,2.39395,2.3942,1081699997.0
2007-10-26 10:11:00,2.39425,2.3948,2.39415,2.3944,926200000.0
2007-10-26 10:12:00,2.3944,2.39455,2.394,2.3945,871500000.0
2007-10-26 10:13:00,2.3944,2.3949,2.39435,2.3949,649700000.0
2007-10-26 10:14:00,2.3949,2.395,2.3944,2.3945,604300000.0
2007-10-26 10:15:00,2.3945,2.3949,2.39415,2.3948,656300000.0
2007-10-26 10:16:00,2.3948,2.39495,2.3945,2.39465,870999997.0
2007-10-26 10:17:00,2.39475,2.3952,2.39455,2.3948,856800002.0
2007-10-26 10:18:00,2.3948,2.3949,2.39435,2.39455,743800000.0
2007-10-26 10:19:00,2.3945,2.3946,2.39425,2.3946,612700000.0
2007-10-26 10:20:00,2.3946,2.3948,2.39435,2.39455,589800000.0
2007-10-26 10:21:00,2.3946,2.3949,2.3945,2.39455,995500000.0
2007-10-26 10:22:00,2.39455,2.39475,2.3944,2.39445,682900000.0
2007-10-26 10:23:00,2.39445,2.39455,2.39435,2.3945,995800000.0
2007-10-26 10:24:00,2.3945,2.39455,2.394,2.394,777000000.0
2007-10-26 10:25:00,2.394,2.3942,2.3938,2.3939,418800000.0
2007-10-26 10:26:00,2.3939,2.3945,2.3939,2.3943,438000000.0
2007-10-26 10:27:00,2.3943,2.3943,2.39385,2.39395,1659200000.0
2007-10-26 10:28:00,2.39395,2.3941,2.39325,2.3933,417600000.0
2007-10-26 10:29:00,2.3933,2.3939,2.3932,2.39385,546800000.0
2007-10-26 10:30:00,2.39385,2.3941,2.39365,2.39365,1496700000.0
2007-10-26 10:31:00,2.39365,2.394,2.3936,2.39395,1012999999.0
2007-10-26 10:32:00,2.39395,2.3944,2.39375,2.39435,730000000.0
2007-10-26 10:33:00,2.39435,2.39455,2.3941,2.39425,894000000.0
2007-10-26 10:34:00,2.39425,2.39465,2.39405,2.3941,890000000.0
2007-10-26 10:35:00,2.3941,2.39445,2.394,2.39425,672000000.0
2007-10-26 10:36:00,2.39425,2.39435,2.394,2.3943,713600000.0
2007-10-26 10:37:00,2.3943,2.3943,2.39395,2.3941,736400000.0
2007-10-26 10:38:00,2.3941,2.39445,2.39395,2.3943,890600000.0
2007-10-26 10:39:00,2.3943,2.39445,2.39405,2.39435,578400000.0
2007-10-26 10:40:00,2.39435,2.39465,2.3943,2.39435,593600000.0
2007-10-26 10:41:00,2.39435,2.39455,2.3942,2.3944,708300000.0
2007-10-26 10:42:00,2.3944,2.39475,2.39435,2.39455,710400001.0
2007-10-26 10:43:00,2.39455,2.39475,2.39415,2.39415,988000000.0
2007-10-26 10:44:00,2.39405,2.39435,2.39405,2.39425,672400000.0
2007-10-26 10:45:00,2.39425,2.39445,2.394,2.39405,722100000.0
2007-10-26 10:46:00,2.39405,2.39425,2.39395,2.394,733400000.0
2007-10-26 10:47:00,2.394,2.39425,2.39395,2.39415,678800000.0
2007-10-26 10:48:00,2.39415,2.39425,2.3939,2.39425,586300000.0
2007-10-26 10:49:00,2.39425,2.39435,2.39405,2.39435,558800000.0
2007-10-26 10:50:00,2.39435,2.3945,2.39425,2.39445,813200000.0
2007-10-26 10:51:00,2.39435,2.3945,2.39425,2.39445,952800000.0
2007-10-26 10:52:00,2.39445,2.39455,2.39415,2.39425,646600000.0
2007-10-26 10:53:00,2.39425,2.39435,2.394,2.39435,517600000.0
2007-10-26 10:54:00,2.39435,2.39455,2.39405,2.39445,454900000.0
2007-10-26 10:55:00,2.39445,2.39445,2.39405,2.39425,480600000.0
2007-10-26 10:56:00,2.39425,2.3946,2.39425,2.39455,586000000.0
2007-10-26 10:57:00,2.39455,2.39485,2.39455,2.39485,603800000.0
2007-10-26 10:58:00,2.39465,2.3949,2.3945,2.3948,723300000.0
2007-10-26 10:59:00,2.3948,2.3949,2.39425,2.39435,658400000.0
2007-10-26 11:00:00,2.39435,2.39455,2.39435,2.39455,488800000.0
2007-10-26 11:01:00,2.39455,2.39455,2.39435,2.39435,594000000.0
2007-10-26 11:02:00,2.39435,2.3949,2.39435,2.39445,738400000.0
2007-10-26 11:03:00,2.39445,2.3945,2.39425,2.39435,1009200000.0
2007-10-26 11:04:00,2.39435,2.39435,2.39385,2.39395,852800000.0
2007-10-26 11:05:00,2.3939,2.39425,2.3938,2.39415,1662100009.0
2007-10-26 11:06:00,2.39415,2.39435,2.39385,2.39395,1507400002.0
2007-10-26 11:07:00,2.39395,2.39405,2.39385,2.394,1037600000.0
2007-10-26 11:08:00,2.394,2.39405,2.39365,2.394,485400000.0
2007-10-26 11:09:00,2.394,2.3941,2.39355,2.3937,703199993.0
2007-10-26 11:10:00,2.3937,2.3938,2.39365,2.39365,1062200000.0
2007-10-26 11:11:00,2.39365,2.3937,2.39345,2.3935,962100000.0
2007-10-26 11:12:00,2.3935,2.3935,2.39335,2.39345,640600000.0
2007-10-26 11:13:00,2.39345,2.3938,2.39335,2.39335,771800000.0
2007-10-26 11:14:00,2.39335,2.39365,2.3931,2.39325,917200000.0
2007-10-26 11:15:00,2.39325,2.3936,2.39315,2.39345,1024400000.0
2007-10-26 11:16:00,2.39345,2.3935,2.39315,2.39335,1235600000.0
2007-10-26 11:17:00,2.39335,2.3936,2.39325,2.39335,1257400000.0
2007-10-26 11:18:00,2.39335,2.39345,2.39325,2.39335,704400000.0
2007-10-26 11:19:00,2.39335,2.39335,2.39325,2.3933,1133800000.0
2007-10-26 11:20:00,2.3933,2.39335,2.3933,2.3933,626800000.0
2007-10-26 11:21:00,2.3933,2.3939,2.3931,2.3939,891100000.0
2007-10-26 11:22:00,2.3939,2.3939,2.3935,2.39355,899100000.0
2007-10-26 11:23:00,2.3936,2.3941,2.3935,2.3935,799300000.0
2007-10-26 11:24:00,2.3935,2.3935,2.39315,2.3932,988800000.0
2007-10-26 11:25:00,2.39315,2.3933,2.39295,2.39295,1131300002.0
2007-10-26 11:26:00,2.39295,2.3931,2.39285,2.39305,932000000.0
2007-10-26 11:27:00,2.393,2.393,2.3929,2.393,1332000000.0
2007-10-26 11:28:00,2.39315,2.3932,2.39275,2.39285,1332000000.0
2007-10-26 11:29:00,2.39285,2.3932,2.3927,2.39305,1006400000.0
2007-10-26 11:30:00,2.39305,2.39315,2.3928,2.39295,672400000.0
2007-10-26 11:31:00,2.39295,2.39325,2.39285,2.39325,680800000.0
2007-10-26 11:32:00,2.39325,2.39325,2.39235,2.39235,1037599999.0
2007-10-26 11:33:00,2.39235,2.39265,2.39235,2.39235,854400000.0
2007-10-26 11:34:00,2.39235,2.39265,2.3922,2.39225,1562800000.0
2007-10-26 11:35:00,2.39235,2.39245,2.3922,2.39225,1241600000.0
2007-10-26 11:36:00,2.39225,2.3925,2.39215,2.39225,1364300010.0
2007-10-26 11:37:00,2.39225,2.39245,2.39215,2.39215,1476300018.0
2007-10-26 11:38:00,2.39215,2.3927,2.39215,2.3926,668800000.0
2007-10-26 11:39:00,2.3926,2.3927,2.39215,2.39225,612000000.0
2007-10-26 11:40:00,2.39225,2.39235,2.39195,2.392,592000000.0
2007-10-26 11:41:00,2.392,2.392,2.39135,2.3914,775700002.0
2007-10-26 11:42:00,2.39145,2.39165,2.3911,2.39125,919000001.0
2007-10-26 11:43:00,2.39125,2.3917,2.39115,2.3916,1075299998.0
2007-10-26 11:44:00,2.3917,2.3917,2.391,2.39115,888000000.0
2007-10-26 11:45:00,2.39115,2.39115,2.391,2.39115,863000000.0
2007-10-26 11:46:00,2.39115,2.39115,2.39065,2.39085,870200000.0
2007-10-26 11:47:00,2.39085,2.3911,2.3905,2.39085,883800001.0
2007-10-26 11:48:00,2.39085,2.3909,2.3899,2.39015,847400000.0
2007-10-26 11:49:00,2.39015,2.39065,2.38995,2.39035,844000000.0
2007-10-26 11:50:00,2.3904,2.3906,2.39025,2.39035,894300000.0
2007-10-26 11:51:00,2.39035,2.3904,2.38995,2.39,959700000.0
2007-10-26 11:52:00,2.38995,2.39025,2.38985,2.38985,831600000.0
2007-10-26 11:53:00,2.38985,2.3901,2.38975,2.38985,918000000.0
2007-10-26 11:54:00,2.38985,2.38985,2.38955,2.38965,703000000.0
2007-10-26 11:55:00,2.38965,2.3897,2.3894,2.38955,736800000.0
2007-10-26 11:56:00,2.38955,2.3897,2.38935,2.38965,747200000.0
2007-10-26 11:57:00,2.38965,2.3897,2.38945,2.3895,1047000000.0
2007-10-26 11:58:00,2.3895,2.3895,2.389,2.389,682000000.0
2007-10-26 11:59:00,2.389,2.3895,2.38895,2.3895,653600000.0
2007-10-26 12:00:00,2.3895,2.3896,2.38895,2.38895,630500000.0
2007-10-26 12:01:00,2.38895,2.38915,2.3879,2.3879,740300000.0
2007-10-26 12:02:00,2.388,2.38875,2.3878,2.3885,643600000.0
2007-10-26 12:03:00,2.3885,2.3887,2.38835,2.38855,667600000.0
2007-10-26 12:04:00,2.38855,2.38855,2.38835,2.3884,796400000.0
2007-10-26 12:05:00,2.3884,2.3886,2.38835,2.3886,574800000.0
2007-10-26 12:06:00,2.3886,2.3889,2.38855,2.38865,936400000.0
2007-10-26 12:07:00,2.38865,2.38865,2.3883,2.38845,450400000.0
2007-10-26 12:08:00,2.38845,2.38865,2.38845,2.38845,547200000.0
2007-10-26 12:09:00,2.38845,2.38905,2.38845,2.389,758400000.0
2007-10-26 12:10:00,2.389,2.38925,2.38855,2.38875,581900000.0
2007-10-26 12:11:00,2.38875,2.38885,2.38835,2.38855,918400000.0
2007-10-26 12:12:00,2.38855,2.3888,2.3883,2.3885,1014300000.0
2007-10-26 12:13:00,2.3885,2.3891,2.38835,2.38885,688000000.0
2007-10-26 12:14:00,2.38885,2.3889,2.38805,2.38815,704800000.0
2007-10-26 12:15:00,2.38815,2.38825,2.3878,2.38805,851400000.0
2007-10-26 12:16:00,2.38805,2.38825,2.3876,2.38775,745600000.0
2007-10-26 12:17:00,2.38775,2.3883,2.38755,2.388,690400000.0
2007-10-26 12:18:00,2.388,2.3881,2.3878,2.3879,961500000.0
2007-10-26 12:19:00,2.3879,2.3883,2.3879,2.3883,622800000.0
2007-10-26 12:20:00,2.3883,2.3888,2.3882,2.3888,694800000.0
2007-10-26 12:21:00,2.3888,2.3893,2.3886,2.38885,572900000.0
2007-10-26 12:22:00,2.38885,2.38895,2.3886,2.38875,730600000.0
2007-10-26 12:23:00,2.3888,2.38885,2.38855,2.38865,1029200000.0
2007-10-26 12:24:00,2.38865,2.389,2.3886,2.389,1089200000.0
2007-10-26 12:25:00,2.389,2.389,2.38875,2.38885,622000000.0
2007-10-26 12:26:00,2.38885,2.38885,2.3886,2.38865,1282000000.0
2007-10-26 12:27:00,2.38865,2.3888,2.3885,2.38865,680000000.0
2007-10-26 12:28:00,2.38865,2.3894,2.38865,2.3893,716300000.0
2007-10-26 12:29:00,2.3892,2.38935,2.389,2.38925,616800000.0
2007-10-26 12:30:00,2.3893,2.39005,2.38925,2.38975,1152999999.0
2007-10-26 12:31:00,2.38975,2.38995,2.3895,2.3897,763600000.0
2007-10-26 12:32:00,2.3897,2.3897,2.38855,2.38855,680800000.0
2007-10-26 12:33:00,2.38855,2.3891,2.3885,2.38895,752800000.0
2007-10-26 12:34:00,2.3888,2.3889,2.38805,2.38805,827400000.0
2007-10-26 12:35:00,2.38805,2.38805,2.38775,2.38795,789400000.0
2007-10-26 12:36:00,2.38795,2.3882,2.3879,2.38805,628000000.0
2007-10-26 12:37:00,2.38805,2.3885,2.3879,2.3882,609000000.0
2007-10-26 12:38:00,2.3882,2.3888,2.3882,2.3885,726000000.0
2007-10-26 12:39:00,2.38855,2.3886,2.38785,2.3879,1053500000.0
2007-10-26 12:40:00,2.3879,2.38795,2.38685,2.3872,856500000.0
2007-10-26 12:41:00,2.3872,2.3876,2.38675,2.3876,626000000.0
2007-10-26 12:42:00,2.3876,2.3876,2.3872,2.38725,936000000.0
2007-10-26 12:43:00,2.38725,2.3879,2.38715,2.3876,800400000.0
2007-10-26 12:44:00,2.3876,2.3879,2.3874,2.3875,906400000.0
2007-10-26 12:45:00,2.38765,2.38785,2.38725,2.38745,743800000.0
2007-10-26 12:46:00,2.38745,2.38745,2.38705,2.3872,689600000.0
2007-10-26 12:47:00,2.38725,2.38725,2.38675,2.38685,745300000.0
2007-10-26 12:48:00,2.38685,2.38705,2.38675,2.38685,965900000.0
2007-10-26 12:49:00,2.38685,2.38735,2.38685,2.3872,798400000.0
2007-10-26 12:50:00,2.3872,2.3878,2.38715,2.3872,567000000.0
2007-10-26 12:51:00,2.3872,2.3872,2.3865,2.3869,874800000.0
2007-10-26 12:52:00,2.3869,2.3871,2.3864,2.38655,964100000.0
2007-10-26 12:53:00,2.38655,2.38655,2.3862,2.3865,570000000.0
2007-10-26 12:54:00,2.3865,2.3866,2.38635,2.3865,594800000.0
2007-10-26 12:55:00,2.3865,2.3865,2.38615,2.3865,627400000.0
2007-10-26 12:56:00,2.3865,2.3868,2.3862,2.38645,683700000.0
2007-10-26 12:57:00,2.38645,2.3868,2.38625,2.3867,657200000.0
2007-10-26 12:58:00,2.3867,2.3867,2.38635,2.3866,568400000.0
2007-10-26 12:59:00,2.3866,2.3868,2.38585,2.3863,606400000.0
2007-10-26 13:00:00,2.3863,2.3864,2.38595,2.38625,699600000.0
2007-10-26 13:01:00,2.3862,2.38645,2.3861,2.3862,635800000.0
2007-10-26 13:02:00,2.3862,2.3865,2.3862,2.3865,640400000.0
2007-10-26 13:03:00,2.3865,2.3866,2.38625,2.3863,618400000.0
2007-10-26 13:04:00,2.3863,2.3869,2.38615,2.38665,637600000.0
2007-10-26 13:05:00,2.38665,2.3869,2.38645,2.38675,628100000.0
2007-10-26 13:06:00,2.38675,2.3869,2.3864,2.3867,1031400000.0
2007-10-26 13:07:00,2.3867,2.387,2.3867,2.38675,719600000.0
2007-10-26 13:08:00,2.38675,2.38685,2.3865,2.38685,646000000.0
2007-10-26 13:09:00,2.38685,2.3869,2.38645,2.38685,925500000.0
2007-10-26 13:10:00,2.38685,2.38695,2.38665,2.38665,822600000.0
2007-10-26 13:11:00,2.38675,2.3869,2.38635,2.38675,894900000.0
2007-10-26 13:12:00,2.38675,2.38675,2.386,2.3862,675600000.0
2007-10-26 13:13:00,2.3862,2.3864,2.38595,2.38595,692400000.0
2007-10-26 13:14:00,2.38595,2.3862,2.38585,2.3862,1369199999.0
2007-10-26 13:15:00,2.3862,2.3864,2.38595,2.38605,1425699980.0
2007-10-26 13:16:00,2.38605,2.3865,2.38595,2.38625,611400000.0
2007-10-26 13:17:00,2.3862,2.38645,2.38575,2.38575,571600000.0
2007-10-26 13:18:00,2.38585,2.38605,2.3857,2.38575,494800000.0
2007-10-26 13:19:00,2.38575,2.38595,2.38565,2.3857,726400000.0
2007-10-26 13:20:00,2.3857,2.3861,2.38555,2.3856,859200000.0
2007-10-26 13:21:00,2.3856,2.3859,2.38555,2.3859,806800000.0
2007-10-26 13:22:00,2.3859,2.3859,2.3857,2.3858,860499999.0
2007-10-26 13:23:00,2.3858,2.3858,2.3848,2.3848,725200000.0
2007-10-26 13:24:00,2.3848,2.3849,2.38395,2.3842,611600000.0
2007-10-26 13:25:00,2.3842,2.38455,2.3838,2.3843,623600000.0
2007-10-26 13:26:00,2.38445,2.38515,2.3843,2.3848,588700000.0
2007-10-26 13:27:00,2.3849,2.3853,2.3845,2.38515,750500000.0
2007-10-26 13:28:00,2.38515,2.38595,2.38515,2.38585,749500000.0
2007-10-26 13:29:00,2.38585,2.386,2.38535,2.3859,1172000003.0
2007-10-26 13:30:00,2.38595,2.38615,2.3857,2.38595,842000000.0
2007-10-26 13:31:00,2.3859,2.3861,2.38545,2.38575,1226600000.0
2007-10-26 13:32:00,2.3859,2.38605,2.38555,2.38585,953700000.0
2007-10-26 13:33:00,2.38585,2.38615,2.38555,2.3858,701700000.0
2007-10-26 13:34:00,2.3858,2.38615,2.38545,2.38545,806000000.0
2007-10-26 13:35:00,2.38545,2.38585,2.3854,2.38575,792600000.0
2007-10-26 13:36:00,2.38575,2.38595,2.38545,2.38575,568000000.0
2007-10-26 13:37:00,2.38575,2.38575,2.38505,2.38505,825000000.0
2007-10-26 13:38:00,2.38505,2.3851,2.38395,2.38415,1398500000.0
2007-10-26 13:39:00,2.3841,2.3842,2.38355,2.38355,805100000.0
2007-10-26 13:40:00,2.3837,2.3839,2.38345,2.3836,897299999.0
2007-10-26 13:41:00,2.3836,2.3838,2.38335,2.38355,781599998.0
2007-10-26 13:42:00,2.38355,2.3837,2.38325,2.38325,600300000.0
2007-10-26 13:43:00,2.38345,2.38355,2.383,2.38345,543100000.0
2007-10-26 13:44:00,2.38345,2.384,2.3834,2.384,488400000.0
2007-10-26 13:45:00,2.3839,2.38425,2.3838,2.38405,741200000.0
2007-10-26 13:46:00,2.38405,2.3844,2.38395,2.38425,817600000.0
2007-10-26 13:47:00,2.38425,2.3845,2.38415,2.3842,781600000.0
2007-10-26 13:48:00,2.3842,2.3842,2.38375,2.38415,1061900000.0
2007-10-26 13:49:00,2.38415,2.38425,2.38405,2.3841,656000000.0
2007-10-26 13:50:00,2.3841,2.38445,2.38405,2.3842,933300000.0
2007-10-26 13:51:00,2.3842,2.38455,2.38415,2.38445,709200000.0
2007-10-26 13:52:00,2.38445,2.38455,2.38405,2.38405,703100000.0
2007-10-26 13:53:00,2.38405,2.3842,2.38375,2.38385,906400000.0
2007-10-26 13:54:00,2.3839,2.38405,2.38385,2.38395,1056000000.0
2007-10-26 13:55:00,2.38395,2.3841,2.38385,2.3841,2134200000.0
2007-10-26 13:56:00,2.3841,2.38435,2.38395,2.38425,1374499994.0
2007-10-26 13:57:00,2.38425,2.38455,2.38395,2.38445,657400000.0
2007-10-26 13:58:00,2.38445,2.3845,2.38405,2.38415,1315900000.0
2007-10-26 13:59:00,2.38415,2.3844,2.3841,2.3844,915400000.0
2007-10-26 14:00:00,2.3844,2.38465,2.3843,2.38435,732400000.0
2007-10-26 14:01:00,2.38435,2.38465,2.38435,2.38455,928799997.0
2007-10-26 14:02:00,2.38455,2.3848,2.38445,2.38455,1390400000.0
2007-10-26 14:03:00,2.38455,2.38485,2.38455,2.38485,668700000.0
2007-10-26 14:04:00,2.38485,2.38515,2.38445,2.38515,595500000.0
2007-10-26 14:05:00,2.38515,2.38525,2.38505,2.38505,732500000.0
2007-10-26 14:06:00,2.38505,2.3855,2.38505,2.38535,1717500000.0
2007-10-26 14:07:00,2.38545,2.38595,2.38535,2.3858,692300000.0
2007-10-26 14:08:00,2.3858,2.38615,2.38575,2.3858,641600000.0
2007-10-26 14:09:00,2.3858,2.386,2.38545,2.3859,666800000.0
2007-10-26 14:10:00,2.3859,2.386,2.38545,2.386,686600000.0
2007-10-26 14:11:00,2.386,2.386,2.38575,2.3858,665600000.0
2007-10-26 14:12:00,2.3858,2.38635,2.38575,2.38625,1389100004.0
2007-10-26 14:13:00,2.3862,2.38665,2.3862,2.38655,934899998.0
2007-10-26 14:14:00,2.38655,2.38675,2.386,2.38655,608000000.0
2007-10-26 14:15:00,2.38655,2.3871,2.38655,2.3867,944600001.0
2007-10-26 14:16:00,2.3867,2.3869,2.3861,2.3868,643400000.0
2007-10-26 14:17:00,2.3869,2.3869,2.3865,2.3867,627600000.0
2007-10-26 14:18:00,2.3867,2.3868,2.38615,2.3868,640800002.0
2007-10-26 14:19:00,2.38675,2.38685,2.3865,2.3868,603200000.0
2007-10-26 14:20:00,2.38675,2.3868,2.38605,2.38615,647600000.0
2007-10-26 14:21:00,2.38615,2.38645,2.38585,2.38605,579600001.0
2007-10-26 14:22:00,2.38605,2.3862,2.38585,2.38605,775800000.0
2007-10-26 14:23:00,2.38605,2.38625,2.38575,2.38585,641000000.0
2007-10-26 14:24:00,2.38585,2.386,2.38575,2.38585,975399995.0
2007-10-26 14:25:00,2.38585,2.38605,2.38585,2.386,832399994.0
2007-10-26 14:26:00,2.386,2.3862,2.38585,2.3862,487000000.0
2007-10-26 14:27:00,2.38615,2.3871,2.38605,2.3871,884800001.0
2007-10-26 14:28:00,2.3871,2.3873,2.38615,2.38625,775200000.0
2007-10-26 14:29:00,2.3863,2.3866,2.3863,2.38645,994000000.0
2007-10-26 14:30:00,2.38645,2.38655,2.38585,2.38585,1004300000.0
2007-10-26 14:31:00,2.3859,2.38625,2.3857,2.38595,771600000.0
2007-10-26 14:32:00,2.3859,2.38645,2.3859,2.3862,666400000.0
2007-10-26 14:33:00,2.3862,2.3876,2.3862,2.3872,963000000.0
2007-10-26 14:34:00,2.3872,2.3872,2.38685,2.38685,692200000.0
2007-10-26 14:35:00,2.38685,2.38685,2.3863,2.3865,637500000.0
2007-10-26 14:36:00,2.3865,2.3868,2.38635,2.3865,1041200000.0
2007-10-26 14:37:00,2.38645,2.3869,2.38645,2.3867,1079799999.0
2007-10-26 14:38:00,2.3867,2.3871,2.38655,2.38685,752899999.0
2007-10-26 14:39:00,2.3868,2.3873,2.38675,2.38685,737000000.0
2007-10-26 14:40:00,2.38685,2.38745,2.38675,2.38735,678000000.0
2007-10-26 14:41:00,2.38735,2.3878,2.38725,2.38725,1417900000.0
2007-10-26 14:42:00,2.38725,2.3875,2.38715,2.38725,821600000.0
2007-10-26 14:43:00,2.38725,2.38735,2.38715,2.38725,529200000.0
2007-10-26 14:44:00,2.38725,2.3875,2.38715,2.3875,894662500.0
2007-10-26 14:45:00,2.3875,2.3875,2.38695,2.38725,567400000.0
2007-10-26 14:46:00,2.38715,2.38745,2.38705,2.3874,723900000.0
2007-10-26 14:47:00,2.3874,2.3874,2.387,2.3873,559200000.0
2007-10-26 14:48:00,2.3873,2.3876,2.38725,2.38745,654400000.0
2007-10-26 14:49:00,2.38745,2.3877,2.38715,2.3872,760600000.0
2007-10-26 14:50:00,2.3872,2.3876,2.3871,2.3873,474100000.0
2007-10-26 14:51:00,2.3873,2.3874,2.38715,2.38735,670200000.0
2007-10-26 14:52:00,2.38735,2.3875,2.3868,2.3873,595300000.0
2007-10-26 14:53:00,2.3873,2.3877,2.3873,2.3875,614400000.0
2007-10-26 14:54:00,2.3875,2.38855,2.3875,2.3885,919000000.0
2007-10-26 14:55:00,2.3885,2.3886,2.38785,2.388,710600000.0
2007-10-26 14:56:00,2.388,2.3882,2.38785,2.38795,747200000.0
2007-10-26 14:57:00,2.38795,2.3881,2.38775,2.3881,562000000.0
2007-10-26 14:58:00,2.3881,2.3881,2.3877,2.3877,666500000.0
2007-10-26 14:59:00,2.3877,2.388,2.38755,2.38765,652400000.0
2007-10-26 15:00:00,2.38765,2.3878,2.3875,2.38755,852400000.0
2007-10-26 15:01:00,2.38755,2.388,2.38755,2.38765,698000000.0
2007-10-26 15:02:00,2.38765,2.388,2.38765,2.3878,664600000.0
2007-10-26 15:03:00,2.3878,2.3878,2.3875,2.3876,848700000.0
2007-10-26 15:04:00,2.3876,2.3876,2.3874,2.38755,1043300000.0
2007-10-26 15:05:00,2.38755,2.3877,2.38725,2.38755,774800000.0
2007-10-26 15:06:00,2.38755,2.3877,2.3874,2.3874,599600000.0
2007-10-26 15:07:00,2.3874,2.38755,2.38725,2.3873,534000000.0
2007-10-26 15:08:00,2.38735,2.38745,2.3871,2.3872,703200000.0
2007-10-26 15:09:00,2.3872,2.38725,2.38715,2.3872,477600000.0
2007-10-26 15:10:00,2.3872,2.3872,2.38715,2.38715,561600000.0
2007-10-26 15:11:00,2.38715,2.3872,2.3869,2.3871,487400000.0
2007-10-26 15:12:00,2.3871,2.3874,2.3869,2.38735,883199999.0
2007-10-26 15:13:00,2.38735,2.38775,2.38715,2.38715,1085100000.0
2007-10-26 15:14:00,2.38715,2.38745,2.38705,2.3871,1040400000.0
2007-10-26 15:15:00,2.3871,2.3872,2.38675,2.38705,808800000.0
2007-10-26 15:16:00,2.38705,2.38765,2.38705,2.38705,865700000.0
2007-10-26 15:17:00,2.38705,2.38725,2.38695,2.38705,972800000.0
2007-10-26 15:18:00,2.38705,2.38775,2.38685,2.3876,712800000.0
2007-10-26 15:19:00,2.3876,2.38765,2.38715,2.38765,733600000.0
2007-10-26 15:20:00,2.38765,2.3879,2.38715,2.38735,675800000.0
2007-10-26 15:21:00,2.38735,2.38755,2.38715,2.3875,957500000.0
2007-10-26 15:22:00,2.3875,2.3876,2.38725,2.38735,791300001.0
2007-10-26 15:23:00,2.38735,2.38745,2.38715,2.38725,999700000.0
2007-10-26 15:24:00,2.3872,2.38725,2.38685,2.38705,1571300006.0
2007-10-26 15:25:00,2.38705,2.38715,2.38685,2.387,646800000.0
2007-10-26 15:26:00,2.387,2.3879,2.38685,2.3874,672000000.0
2007-10-26 15:27:00,2.3874,2.38785,2.3873,2.3878,889499998.0
2007-10-26 15:28:00,2.38775,2.3878,2.38685,2.38705,1074299996.0
2007-10-26 15:29:00,2.3871,2.3873,2.3869,2.38695,939899996.0
2007-10-26 15:30:00,2.38695,2.3873,2.3869,2.38715,497600000.0
2007-10-26 15:31:00,2.3868,2.38717,2.38625,2.38661,792700000.0
2007-10-26 15:32:00,2.38685,2.3871,2.38685,2.387,75400000.0
2007-10-26 15:33:00,2.387,2.3872,2.38685,2.38705,575600000.0
2007-10-26 15:34:00,2.38705,2.38735,2.38685,2.38685,623400000.0
2007-10-26 15:35:00,2.38685,2.3872,2.38655,2.38665,449712600.0
2007-10-26 15:36:00,2.38665,2.3869,2.3865,2.3867,570500000.0
2007-10-26 15:37:00,2.3867,2.3875,2.38665,2.3873,612000000.0
2007-10-26 15:38:00,2.3873,2.3879,2.3872,2.38765,640699999.0
2007-10-26 15:39:00,2.3877,2.38775,2.3872,2.3874,970200000.0
2007-10-26 15:40:00,2.3874,2.3875,2.38725,2.38735,656800000.0
2007-10-26 15:41:00,2.38735,2.3874,2.38685,2.3872,975099998.0
2007-10-26 15:42:00,2.3872,2.3873,2.3869,2.38695,752800000.0
2007-10-26 15:43:00,2.38695,2.3875,2.3869,2.3869,704800000.0
2007-10-26 15:44:00,2.3869,2.3873,2.38665,2.3871,827500000.0
2007-10-26 15:45:00,2.387,2.3871,2.38675,2.3869,653000000.0
2007-10-26 15:46:00,2.3869,2.3871,2.3869,2.3869,588400000.0
2007-10-26 15:47:00,2.3869,2.38715,2.3867,2.3871,718900000.0
2007-10-26 15:48:00,2.3871,2.3875,2.3871,2.38715,728400000.0
2007-10-26 15:49:00,2.38715,2.3874,2.38705,2.3874,668400000.0
2007-10-26 15:50:00,2.3874,2.3876,2.3873,2.3875,946300000.0
2007-10-26 15:51:00,2.38745,2.3875,2.3873,2.3875,746200000.0
2007-10-26 15:52:00,2.3875,2.3875,2.3872,2.3874,1105800000.0
2007-10-26 15:53:00,2.38745,2.38765,2.38725,2.38765,799400000.0
2007-10-26 15:54:00,2.38765,2.38775,2.3871,2.38715,734400000.0
2007-10-26 15:55:00,2.38715,2.3872,2.38655,2.38655,641200000.0
2007-10-26 15:56:00,2.38655,2.3868,2.3864,2.3868,625000000.0
2007-10-26 15:57:00,2.38675,2.38695,2.3866,2.38665,730000000.0
2007-10-26 15:58:00,2.38665,2.38695,2.38645,2.38645,656200000.0
2007-10-26 15:59:00,2.38645,2.38685,2.3862,2.3866,529200000.0
2007-10-26 16:00:00,2.38655,2.3868,2.38625,2.3865,752000000.0
2007-10-26 16:01:00,2.3865,2.3866,2.38615,2.38625,708900000.0
2007-10-26 16:02:00,2.38625,2.38695,2.38625,2.3868,575200000.0
2007-10-26 16:03:00,2.3868,2.3869,2.38575,2.38575,602000000.0
2007-10-26 16:04:00,2.38575,2.3861,2.38545,2.38605,597500000.0
2007-10-26 16:05:00,2.38605,2.3863,2.38595,2.38605,1063300000.0
2007-10-26 16:06:00,2.38605,2.38665,2.386,2.3866,753100000.0
2007-10-26 16:07:00,2.3866,2.3867,2.38605,2.38645,677100000.0
2007-10-26 16:08:00,2.3865,2.3865,2.38615,2.38615,575200000.0
2007-10-26 16:09:00,2.38615,2.38655,2.386,2.38635,673200000.0
2007-10-26 16:10:00,2.38635,2.3865,2.38625,2.3864,500900000.0
2007-10-26 16:11:00,2.3864,2.3868,2.38625,2.3866,599800000.0
2007-10-26 16:12:00,2.3866,2.38665,2.38625,2.3864,1559500000.0
2007-10-26 16:13:00,2.3864,2.38675,2.3864,2.3866,699500000.0
2007-10-26 16:14:00,2.3866,2.38685,2.38655,2.38675,601600000.0
2007-10-26 16:15:00,2.38675,2.38695,2.38675,2.3868,618800000.0
2007-10-26 16:16:00,2.3868,2.38695,2.3864,2.38675,694800000.0
2007-10-26 16:17:00,2.38675,2.3869,2.38635,2.38635,910400000.0
2007-10-26 16:18:00,2.38635,2.38645,2.38585,2.38595,674800000.0
2007-10-26 16:19:00,2.38595,2.38605,2.38515,2.3855,901900000.0
2007-10-26 16:20:00,2.3855,2.38595,2.38535,2.38585,890400000.0
2007-10-26 16:21:00,2.3858,2.38585,2.3854,2.3854,675900000.0
2007-10-26 16:22:00,2.3854,2.3857,2.3853,2.3855,1252000000.0
2007-10-26 16:23:00,2.3855,2.38565,2.38535,2.38535,1072500000.0
2007-10-26 16:24:00,2.38525,2.386,2.38525,2.3858,549600000.0
2007-10-26 16:25:00,2.3858,2.38645,2.38575,2.38625,677300000.0
2007-10-26 16:26:00,2.3863,2.38645,2.38585,2.38645,572000000.0
2007-10-26 16:27:00,2.38645,2.38675,2.38615,2.3864,662000000.0
2007-10-26 16:28:00,2.3864,2.38655,2.38585,2.38605,622500001.0
2007-10-26 16:29:00,2.386,2.38605,2.38555,2.38595,863800000.0
2007-10-26 16:30:00,2.38595,2.38595,2.38565,2.38585,698000000.0
2007-10-26 16:31:00,2.38585,2.38585,2.38555,2.38565,730800000.0
2007-10-26 16:32:00,2.38565,2.38565,2.38545,2.38555,679600000.0
2007-10-26 16:33:00,2.38555,2.38555,2.3848,2.3851,810700000.0
2007-10-26 16:34:00,2.3851,2.3856,2.38505,2.38535,1050599991.0
2007-10-26 16:35:00,2.38535,2.3857,2.3852,2.38525,1040000000.0
2007-10-26 16:36:00,2.3854,2.3854,2.38495,2.3851,843200000.0
2007-10-26 16:37:00,2.3851,2.3854,2.38505,2.3852,738800000.0
2007-10-26 16:38:00,2.3852,2.3852,2.3845,2.3845,660400000.0
2007-10-26 16:39:00,2.3845,2.38485,2.3844,2.3847,835099998.0
2007-10-26 16:40:00,2.3847,2.3849,2.3845,2.3849,616400000.0
2007-10-26 16:41:00,2.3849,2.385,2.3844,2.38445,663600000.0
2007-10-26 16:42:00,2.38445,2.38505,2.3843,2.38485,456000000.0
2007-10-26 16:43:00,2.38485,2.38515,2.38435,2.38475,817200002.0
2007-10-26 16:44:00,2.38475,2.3848,2.38445,2.38465,632600000.0
2007-10-26 16:45:00,2.38475,2.38485,2.38455,2.38475,486400000.0
2007-10-26 16:46:00,2.38475,2.38515,2.38455,2.38485,1027800000.0
2007-10-26 16:47:00,2.38485,2.3851,2.3848,2.3848,647100000.0
2007-10-26 16:48:00,2.3848,2.38505,2.38475,2.38505,799600000.0
2007-10-26 16:49:00,2.38505,2.3853,2.38495,2.38525,544400000.0
2007-10-26 16:50:00,2.38525,2.38555,2.38495,2.38535,670400000.0
2007-10-26 16:51:00,2.38535,2.3857,2.3852,2.3855,734000000.0
2007-10-26 16:52:00,2.3855,2.3858,2.38465,2.38515,598600000.0
2007-10-26 16:53:00,2.385,2.3853,2.38475,2.38475,624300000.0
2007-10-26 16:54:00,2.38475,2.3854,2.3847,2.38515,773100000.0
2007-10-26 16:55:00,2.38515,2.3857,2.38505,2.3857,652100000.0
2007-10-26 16:56:00,2.3857,2.3861,2.3855,2.38565,707700002.0
2007-10-26 16:57:00,2.38565,2.386,2.38535,2.38585,738000000.0
2007-10-26 16:58:00,2.38585,2.38605,2.3858,2.38585,1566000008.0
2007-10-26 16:59:00,2.38585,2.38695,2.38585,2.38685,1132400000.0
2007-10-26 17:00:00,2.38685,2.38695,2.3864,2.3866,909299999.0
2007-10-26 17:01:00,2.3866,2.3876,2.38635,2.38695,745999999.0
2007-10-26 17:02:00,2.38695,2.3875,2.38695,2.38735,881800000.0
2007-10-26 17:03:00,2.38735,2.38755,2.38695,2.38705,785200000.0
2007-10-26 17:04:00,2.38705,2.38725,2.38655,2.3867,721400000.0
2007-10-26 17:05:00,2.3867,2.38695,2.38605,2.38635,746799999.0
2007-10-26 17:06:00,2.38635,2.3865,2.38615,2.38645,869700000.0
2007-10-26 17:07:00,2.38645,2.38665,2.38595,2.38605,1046500001.0
2007-10-26 17:08:00,2.38605,2.38625,2.38585,2.3862,915100000.0
2007-10-26 17:09:00,2.3862,2.38655,2.38615,2.3863,719900000.0
2007-10-26 17:10:00,2.3863,2.38645,2.38605,2.38625,681200000.0
2007-10-26 17:11:00,2.38625,2.38635,2.38605,2.38625,635700000.0
2007-10-26 17:12:00,2.38635,2.38655,2.38615,2.3864,1191199997.0
2007-10-26 17:13:00,2.3864,2.38655,2.3862,2.38655,801600000.0
2007-10-26 17:14:00,2.38655,2.38685,2.3865,2.38655,588500000.0
2007-10-26 17:15:00,2.38655,2.38665,2.38635,2.38655,899000000.0
2007-10-26 17:16:00,2.38655,2.38665,2.38645,2.38665,717300000.0
2007-10-26 17:17:00,2.38665,2.38665,2.38635,2.38635,644800000.0
2007-10-26 17:18:00,2.38635,2.38655,2.38625,2.38625,675100000.0
2007-10-26 17:19:00,2.38625,2.38655,2.38625,2.38635,838200000.0
2007-10-26 17:20:00,2.38635,2.38665,2.38625,2.3864,523100000.0
2007-10-26 17:21:00,2.38645,2.38665,2.3861,2.38615,721800000.0
2007-10-26 17:22:00,2.38615,2.38615,2.38505,2.3851,652700000.0
2007-10-26 17:23:00,2.38525,2.38535,2.38495,2.38495,826199993.0
2007-10-26 17:24:00,2.38495,2.3852,2.38475,2.38505,860800000.0
2007-10-26 17:25:00,2.38505,2.3852,2.38485,2.38515,719199999.0
2007-10-26 17:26:00,2.38515,2.38525,2.38495,2.38505,784800000.0
2007-10-26 17:27:00,2.38505,2.38535,2.3849,2.38505,668700000.0
2007-10-26 17:28:00,2.38505,2.38535,2.38505,2.38535,542400000.0
2007-10-26 17:29:00,2.38535,2.3854,2.38505,2.3851,478800000.0
2007-10-26 17:30:00,2.3851,2.38525,2.38475,2.38525,407200000.0
2007-10-26 17:31:00,2.38525,2.38545,2.38515,2.38545,589200000.0
2007-10-26 17:32:00,2.38545,2.38545,2.38505,2.3852,683699999.0
2007-10-26 17:33:00,2.38525,2.38545,2.38515,2.3853,1339400001.0
2007-10-26 17:34:00,2.3853,2.38565,2.3853,2.3856,1518800006.0
2007-10-26 17:35:00,2.3856,2.38605,2.38545,2.38585,717800002.0
2007-10-26 17:36:00,2.38585,2.38615,2.38565,2.3859,743600000.0
2007-10-26 17:37:00,2.3859,2.38605,2.38575,2.3858,1052699998.0
2007-10-26 17:38:00,2.3858,2.38605,2.38505,2.38545,941700000.0
2007-10-26 17:39:00,2.38545,2.38555,2.38505,2.3852,721200000.0
2007-10-26 17:40:00,2.38515,2.38525,2.3846,2.38495,858699997.0
2007-10-26 17:41:00,2.38495,2.3852,2.3848,2.38505,863900000.0
2007-10-26 17:42:00,2.38505,2.3851,2.38455,2.38455,647300000.0
2007-10-26 17:43:00,2.38455,2.3848,2.38445,2.3848,1070500000.0
2007-10-26 17:44:00,2.3848,2.38485,2.38455,2.38475,1018400000.0
2007-10-26 17:45:00,2.38475,2.38495,2.38465,2.3849,495300001.0
2007-10-26 17:46:00,2.3849,2.38535,2.38485,2.38505,749699999.0
2007-10-26 17:47:00,2.38515,2.3854,2.38505,2.38505,931799999.0
2007-10-26 17:48:00,2.38505,2.38505,2.38465,2.38485,894000000.0
2007-10-26 17:49:00,2.38485,2.38505,2.38465,2.38505,1131000000.0
2007-10-26 17:50:00,2.38505,2.38515,2.38475,2.38515,1101700000.0
2007-10-26 17:51:00,2.38515,2.3856,2.3851,2.38535,641600000.0
2007-10-26 17:52:00,2.38535,2.3854,2.38495,2.3851,880600000.0
2007-10-26 17:53:00,2.3851,2.38515,2.38485,2.38485,1181100012.0
2007-10-26 17:54:00,2.38485,2.38505,2.3848,2.38485,868000000.0
2007-10-26 17:55:00,2.38485,2.38495,2.3846,2.38475,620800000.0
2007-10-26 17:56:00,2.38475,2.38565,2.38465,2.38545,936099999.0
2007-10-26 17:57:00,2.38545,2.3856,2.3851,2.3851,822300000.0
2007-10-26 17:58:00,2.3851,2.38515,2.38435,2.38465,1171800000.0
2007-10-26 17:59:00,2.38465,2.38505,2.38455,2.3849,1370500000.0
2007-10-26 18:00:00,2.3849,2.385,2.38445,2.38445,824500000.0
2007-10-26 18:01:00,2.3846,2.3846,2.38355,2.38395,615900000.0
2007-10-26 18:02:00,2.38395,2.3841,2.38385,2.38405,826000000.0
2007-10-26 18:03:00,2.38405,2.38425,2.38375,2.38375,522700000.0
2007-10-26 18:04:00,2.3837,2.38385,2.38335,2.3835,629700000.0
2007-10-26 18:05:00,2.3835,2.3837,2.38345,2.38345,607800000.0
2007-10-26 18:06:00,2.3835,2.3837,2.38345,2.38345,791500000.0
2007-10-26 18:07:00,2.38345,2.38365,2.38335,2.38335,737200000.0
2007-10-26 18:08:00,2.38335,2.3838,2.38335,2.38355,774800000.0
2007-10-26 18:09:00,2.38355,2.38385,2.38335,2.38385,722600000.0
2007-10-26 18:10:00,2.38385,2.38415,2.38365,2.3838,749300000.0
2007-10-26 18:11:00,2.3838,2.3838,2.38355,2.38365,1083400005.0
2007-10-26 18:12:00,2.38365,2.38375,2.3835,2.38365,503000000.0
2007-10-26 18:13:00,2.38365,2.38365,2.38275,2.38295,513800000.0
2007-10-26 18:14:00,2.38295,2.38335,2.38295,2.38335,795900000.0
2007-10-26 18:15:00,2.38335,2.38355,2.38325,2.3833,948600000.0
2007-10-26 18:16:00,2.38335,2.3835,2.3833,2.38345,657200000.0
2007-10-26 18:17:00,2.38345,2.38345,2.38325,2.38325,530000000.0
2007-10-26 18:18:00,2.38325,2.3835,2.38315,2.3833,684700000.0
2007-10-26 18:19:00,2.3833,2.3835,2.38315,2.3835,966500000.0
2007-10-26 18:20:00,2.3835,2.3835,2.38335,2.38335,868300000.0
2007-10-26 18:21:00,2.38335,2.38335,2.38325,2.3833,758400000.0
2007-10-26 18:22:00,2.3833,2.38355,2.3833,2.38345,639100000.0
2007-10-26 18:23:00,2.38345,2.38345,2.38305,2.38335,742800000.0
2007-10-26 18:24:00,2.38335,2.3836,2.3833,2.38345,475600000.0
2007-10-26 18:25:00,2.38345,2.3841,2.3834,2.384,554800000.0
2007-10-26 18:26:00,2.384,2.3844,2.3838,2.38395,695700000.0
2007-10-26 18:27:00,2.38395,2.3844,2.38395,2.3842,600000000.0
2007-10-26 18:28:00,2.3842,2.38455,2.38415,2.3845,718400000.0
2007-10-26 18:29:00,2.3845,2.38475,2.38435,2.38475,761200000.0
2007-10-26 18:30:00,2.38475,2.38475,2.38425,2.3843,715200000.0
2007-10-26 18:31:00,2.3843,2.38445,2.3842,2.38445,668800000.0
2007-10-26 18:32:00,2.38445,2.3845,2.3843,2.38445,723200000.0
2007-10-26 18:33:00,2.38445,2.385,2.38445,2.38495,643600000.0
2007-10-26 18:34:00,2.38495,2.385,2.3847,2.3847,509200000.0
2007-10-26 18:35:00,2.3847,2.38495,2.3846,2.3848,664800000.0
2007-10-26 18:36:00,2.3848,2.38485,2.3847,2.3848,614400000.0
2007-10-26 18:37:00,2.3848,2.3848,2.3845,2.3845,624000000.0
2007-10-26 18:38:00,2.3845,2.3848,2.3845,2.3848,986000000.0
2007-10-26 18:39:00,2.3848,2.3851,2.3847,2.3849,666900000.0
2007-10-26 18:40:00,2.3849,2.3852,2.3849,2.3851,646200000.0
2007-10-26 18:41:00,2.3851,2.3852,2.38495,2.38515,582200000.0
2007-10-26 18:42:00,2.38515,2.3853,2.38505,2.3851,890400000.0
2007-10-26 18:43:00,2.3853,2.3854,2.38505,2.38505,485700000.0
2007-10-26 18:44:00,2.38505,2.3852,2.385,2.3852,404800000.0
2007-10-26 18:45:00,2.3852,2.3854,2.38495,2.38525,804600000.0
2007-10-26 18:46:00,2.38505,2.3854,2.38505,2.38525,529200000.0
2007-10-26 18:47:00,2.38525,2.38535,2.38505,2.3852,424800000.0
2007-10-26 18:48:00,2.3852,2.38535,2.38505,2.3853,413600000.0
2007-10-26 18:49:00,2.3853,2.3853,2.38505,2.3852,422200000.0
2007-10-26 18:50:00,2.3852,2.3853,2.3849,2.38515,710800000.0
2007-10-26 18:51:00,2.38505,2.38515,2.38495,2.38515,445600000.0
2007-10-26 18:52:00,2.38515,2.3852,2.38505,2.3851,645500000.0
2007-10-26 18:53:00,2.3851,2.38515,2.38505,2.38515,526400000.0
2007-10-26 18:54:00,2.38515,2.3853,2.38505,2.3853,409700000.0
2007-10-26 18:55:00,2.3853,2.3853,2.3846,2.38485,664200000.0
2007-10-26 18:56:00,2.38485,2.38495,2.38465,2.3848,520800000.0
2007-10-26 18:57:00,2.3848,2.38485,2.3845,2.38455,584200000.0
2007-10-26 18:58:00,2.38455,2.3849,2.38425,2.3844,786500000.0
2007-10-26 18:59:00,2.3844,2.3845,2.3842,2.3843,579600000.0
2007-10-26 19:00:00,2.3843,2.38445,2.3841,2.38435,729800000.0
2007-10-26 19:01:00,2.38435,2.3849,2.38435,2.38485,715400000.0
2007-10-26 19:02:00,2.38475,2.3849,2.38435,2.38435,534400000.0
2007-10-26 19:03:00,2.3843,2.3843,2.38405,2.3842,691100000.0
2007-10-26 19:04:00,2.3842,2.3842,2.384,2.38405,732500000.0
2007-10-26 19:05:00,2.38405,2.38445,2.38405,2.38435,518400000.0
2007-10-26 19:06:00,2.38435,2.3844,2.38405,2.38405,858800000.0
2007-10-26 19:07:00,2.38405,2.3842,2.384,2.38405,730600000.0
2007-10-26 19:08:00,2.38405,2.3842,2.3839,2.3839,629100000.0
2007-10-26 19:09:00,2.3839,2.3839,2.38375,2.3839,997299983.0
2007-10-26 19:10:00,2.38385,2.384,2.38385,2.384,848900000.0
2007-10-26 19:11:00,2.384,2.3842,2.38395,2.38415,369800000.0
2007-10-26 19:12:00,2.38415,2.38445,2.3841,2.38445,397300000.0
2007-10-26 19:13:00,2.38445,2.3847,2.38435,2.38435,546400000.0
2007-10-26 19:14:00,2.3844,2.3844,2.3843,2.3844,973300000.0
2007-10-26 19:15:00,2.3844,2.3844,2.38435,2.3844,774100000.0
2007-10-26 19:16:00,2.3844,2.38465,2.3844,2.38465,502500000.0
2007-10-26 19:17:00,2.3845,2.3851,2.3845,2.385,466200000.0
2007-10-26 19:18:00,2.385,2.385,2.3848,2.3848,767700000.0
2007-10-26 19:19:00,2.38485,2.3852,2.38475,2.38475,843400000.0
2007-10-26 19:20:00,2.38475,2.3848,2.38465,2.3848,795100000.0
2007-10-26 19:21:00,2.3848,2.38485,2.3844,2.38455,703500000.0
2007-10-26 19:22:00,2.3845,2.3846,2.3843,2.38445,586700000.0
2007-10-26 19:23:00,2.38445,2.38465,2.3844,2.38445,523600000.0
2007-10-26 19:24:00,2.38445,2.38445,2.3844,2.38445,453800000.0
2007-10-26 19:25:00,2.38445,2.38455,2.38435,2.3844,433200000.0
2007-10-26 19:26:00,2.3844,2.3845,2.38435,2.3845,525600000.0
2007-10-26 19:27:00,2.3845,2.3848,2.38445,2.3848,663800000.0
2007-10-26 19:28:00,2.3848,2.3849,2.3847,2.38475,889500000.0
2007-10-26 19:29:00,2.38475,2.385,2.38475,2.3849,603700000.0
2007-10-26 19:30:00,2.3849,2.3849,2.3846,2.38465,1017300000.0
2007-10-26 19:31:00,2.38465,2.3847,2.38455,2.38465,768600000.0
2007-10-26 19:32:00,2.3847,2.3847,2.38455,2.3847,577400000.0
2007-10-26 19:33:00,2.3847,2.38515,2.38465,2.38505,499600000.0
2007-10-26 19:34:00,2.38505,2.3855,2.38495,2.38525,522300000.0
2007-10-26 19:35:00,2.38525,2.38545,2.38515,2.3854,402800000.0
2007-10-26 19:36:00,2.3854,2.3854,2.38525,2.3854,694800000.0
2007-10-26 19:37:00,2.38535,2.38555,2.38535,2.38545,426000000.0
2007-10-26 19:38:00,2.38545,2.38545,2.3852,2.38535,551800000.0
2007-10-26 19:39:00,2.38535,2.3855,2.3852,2.38535,705700000.0
2007-10-26 19:40:00,2.38535,2.38535,2.3852,2.38525,848700000.0
2007-10-26 19:41:00,2.38525,2.3854,2.3851,2.38535,674600000.0
2007-10-26 19:42:00,2.38535,2.3858,2.3853,2.3856,600900000.0
2007-10-26 19:43:00,2.3856,2.3856,2.38555,2.3856,785500000.0
2007-10-26 19:44:00,2.3856,2.3856,2.3855,2.38555,753600000.0
2007-10-26 19:45:00,2.38555,2.38555,2.3854,2.38545,584700000.0
2007-10-26 19:46:00,2.38545,2.3855,2.3854,2.3854,806500000.0
2007-10-26 19:47:00,2.38545,2.3857,2.3854,2.38545,951700000.0
2007-10-26 19:48:00,2.38545,2.386,2.38545,2.386,890500000.0
2007-10-26 19:49:00,2.386,2.3861,2.38595,2.38605,772500000.0
2007-10-26 19:50:00,2.38605,2.38635,2.386,2.38635,651600000.0
2007-10-26 19:51:00,2.38635,2.38635,2.38605,2.38615,1514899998.0
2007-10-26 19:52:00,2.38605,2.38625,2.38605,2.3862,754700000.0
2007-10-26 19:53:00,2.3862,2.3866,2.3862,2.38635,497200000.0
2007-10-26 19:54:00,2.38635,2.3865,2.3863,2.3863,574400000.0
2007-10-26 19:55:00,2.3863,2.3863,2.3861,2.38615,476800000.0
2007-10-26 19:56:00,2.38615,2.38615,2.3859,2.3859,649600000.0
2007-10-26 19:57:00,2.3859,2.386,2.3857,2.3857,848800000.0
2007-10-26 19:58:00,2.3857,2.38575,2.38565,2.3857,464400000.0
2007-10-26 19:59:00,2.3857,2.38595,2.38565,2.38585,409100000.0
2007-10-26 20:00:00,2.38585,2.38585,2.38555,2.3856,504000000.0
2007-10-26 20:01:00,2.3856,2.3857,2.38555,2.3857,657600000.0
2007-10-26 20:02:00,2.3857,2.3859,2.38565,2.38565,436800000.0
2007-10-26 20:03:00,2.38565,2.3857,2.38555,2.3856,388800000.0
2007-10-26 20:04:00,2.3856,2.38595,2.3856,2.38595,354400000.0
2007-10-26 20:05:00,2.38595,2.38625,2.38595,2.38595,761800000.0
2007-10-26 20:06:00,2.38595,2.3867,2.38595,2.38655,615600000.0
2007-10-26 20:07:00,2.38655,2.3866,2.386,2.386,562400000.0
2007-10-26 20:08:00,2.386,2.3861,2.386,2.3861,774400000.0
2007-10-26 20:09:00,2.3861,2.3861,2.3857,2.38585,836400000.0
2007-10-26 20:10:00,2.38585,2.38715,2.38565,2.38665,816700000.0
2007-10-26 20:11:00,2.38665,2.3867,2.3866,2.38665,506400000.0
2007-10-26 20:12:00,2.38665,2.38675,2.38645,2.38655,1016200000.0
2007-10-26 20:13:00,2.38645,2.38675,2.38645,2.38675,950200000.0
2007-10-26 20:14:00,2.38675,2.38675,2.3865,2.38675,401600000.0
2007-10-26 20:15:00,2.38675,2.3868,2.3867,2.3867,472000000.0
2007-10-26 20:16:00,2.3867,2.38695,2.38665,2.3869,594400000.0
2007-10-26 20:17:00,2.3869,2.3871,2.3869,2.38695,580000000.0
2007-10-26 20:18:00,2.38695,2.38795,2.38695,2.3877,794400000.0
2007-10-26 20:19:00,2.3876,2.38765,2.38735,2.38745,874100000.0
2007-10-26 20:20:00,2.38745,2.38755,2.38735,2.3875,428500000.0
2007-10-26 20:21:00,2.3875,2.3875,2.3873,2.38735,616282332.0
2007-10-26 20:22:00,2.38735,2.3875,2.38725,2.3874,747000000.0
2007-10-26 20:23:00,2.38745,2.3881,2.3874,2.388,929200000.0
2007-10-26 20:24:00,2.3879,2.3885,2.3879,2.3885,519200000.0
2007-10-26 20:25:00,2.3885,2.3889,2.38835,2.3887,550300000.0
2007-10-26 20:26:00,2.3887,2.38895,2.3886,2.3887,702800000.0
2007-10-26 20:27:00,2.3887,2.38895,2.3885,2.38865,625100000.0
2007-10-26 20:28:00,2.38865,2.38885,2.38805,2.38825,490800000.0
2007-10-26 20:29:00,2.38825,2.3888,2.38825,2.38875,513900000.0
2007-10-26 20:30:00,2.38875,2.389,2.38865,2.389,623600000.0
2007-10-26 20:31:00,2.389,2.3891,2.3887,2.3887,622700000.0
2007-10-26 20:32:00,2.3887,2.389,2.38865,2.3888,507600000.0
2007-10-26 20:33:00,2.3888,2.3891,2.38875,2.389,645400000.0
2007-10-26 20:34:00,2.389,2.38915,2.3889,2.389,767200000.0
2007-10-26 20:35:00,2.389,2.3897,2.389,2.38965,842900000.0
2007-10-26 20:36:00,2.38965,2.38995,2.38935,2.3899,622200000.0
2007-10-26 20:37:00,2.3899,2.3901,2.38975,2.3901,454000000.0
2007-10-26 20:38:00,2.3901,2.3901,2.38985,2.39,958500000.0
2007-10-26 20:39:00,2.39,2.3902,2.38975,2.38975,540400000.0
2007-10-26 20:40:00,2.38975,2.39,2.3897,2.38975,428000000.0
2007-10-26 20:41:00,2.38975,2.38975,2.38955,2.38975,439000000.0
2007-10-26 20:42:00,2.38975,2.38975,2.3895,2.3897,702300000.0
2007-10-26 20:43:00,2.3897,2.3897,2.3896,2.38965,435800000.0
2007-10-26 20:44:00,2.38965,2.3897,2.38945,2.38965,621400000.0
2007-10-26 20:45:00,2.38955,2.3898,2.38945,2.38955,632700000.0
2007-10-26 20:46:00,2.38955,2.38975,2.38955,2.38965,435500000.0
2007-10-26 20:47:00,2.38965,2.38975,2.38965,2.3897,428800000.0
2007-10-26 20:48:00,2.3897,2.3898,2.3895,2.3898,613700000.0
2007-10-26 20:49:00,2.3898,2.38985,2.38975,2.3898,448800000.0
2007-10-26 20:50:00,2.3898,2.3902,2.3898,2.39,425600000.0
2007-10-26 20:51:00,2.39,2.3901,2.3899,2.39,422200000.0
2007-10-26 20:52:00,2.39,2.3901,2.38975,2.38975,536300000.0
2007-10-26 20:53:00,2.38975,2.3899,2.3896,2.38965,495800000.0
2007-10-26 20:54:00,2.38965,2.38965,2.38945,2.38945,589000000.0
2007-10-26 20:55:00,2.38945,2.3898,2.38945,2.38965,522100000.0
2007-10-26 20:56:00,2.38965,2.3898,2.3896,2.3897,550300000.0
2007-10-26 20:57:00,2.3897,2.3898,2.3897,2.38975,456400000.0
2007-10-26 20:58:00,2.38975,2.38975,2.38935,2.3896,674800000.0
2007-10-26 20:59:00,2.3896,2.3897,2.38935,2.38945,426000000.0
2007-10-26 21:00:00,2.38945,2.3898,2.3893,2.3895,455200000.0
2007-10-26 21:01:00,2.3895,2.38955,2.38905,2.38925,436100000.0
2007-10-26 21:02:00,2.3892,2.3892,2.38895,2.389,432000000.0
2007-10-26 21:03:00,2.389,2.3893,2.38885,2.3893,451800000.0
2007-10-26 21:04:00,2.3893,2.3894,2.38895,2.38915,644700000.0
2007-10-26 21:05:00,2.3892,2.3894,2.389,2.38915,531600000.0
2007-10-26 21:06:00,2.38915,2.38935,2.3889,2.38915,574700000.0
2007-10-26 21:07:00,2.38915,2.38925,2.3889,2.38905,892900000.0
2007-10-26 21:08:00,2.38905,2.3891,2.389,2.38905,952800000.0
2007-10-26 21:09:00,2.3891,2.38925,2.3889,2.3889,594800000.0
2007-10-26 21:10:00,2.3889,2.38905,2.3889,2.389,525100000.0
2007-10-26 21:11:00,2.389,2.3893,2.389,2.38915,842200000.0
2007-10-26 21:12:00,2.3892,2.38945,2.38915,2.3894,602800000.0
2007-10-26 21:13:00,2.3894,2.3894,2.3892,2.38935,481400000.0
2007-10-26 21:14:00,2.38935,2.38935,2.38915,2.3892,518400000.0
2007-10-26 21:15:00,2.3892,2.3893,2.38845,2.3893,586100000.0
2007-10-26 21:16:00,2.3893,2.3894,2.3891,2.3892,478700000.0
2007-10-26 21:17:00,2.3892,2.38935,2.38915,2.3892,481500000.0
2007-10-26 21:18:00,2.3892,2.3892,2.38915,2.38915,488100000.0
2007-10-26 21:19:00,2.38915,2.38915,2.3886,2.38895,650500000.0
2007-10-26 21:20:00,2.38895,2.389,2.3889,2.3889,488400000.0
2007-10-26 21:21:00,2.3889,2.38895,2.38855,2.38895,626100000.0
2007-10-26 21:22:00,2.38895,2.3891,2.38895,2.38905,580900000.0
2007-10-26 21:23:00,2.38905,2.38915,2.38905,2.38915,712400000.0
2007-10-26 21:24:00,2.38915,2.38915,2.38905,2.3891,687200000.0
2007-10-26 21:25:00,2.3891,2.3893,2.3891,2.38925,836400000.0
2007-10-26 21:26:00,2.38925,2.3893,2.38915,2.3892,577600000.0
2007-10-26 21:27:00,2.3892,2.3893,2.38915,2.38925,653900000.0
2007-10-26 21:28:00,2.3893,2.3893,2.38915,2.3893,706900000.0
2007-10-26 21:29:00,2.3893,2.3893,2.38915,2.38925,626800000.0
2007-10-26 21:30:00,2.38925,2.3893,2.3891,2.3893,759300000.0
2007-10-26 21:31:00,2.3893,2.3893,2.38915,2.3892,784600000.0
2007-10-26 21:32:00,2.3892,2.3892,2.38915,2.38915,556800000.0
2007-10-26 21:33:00,2.38915,2.38915,2.38875,2.38885,837900000.0
2007-10-26 21:34:00,2.38885,2.3889,2.38865,2.3887,580700000.0
2007-10-26 21:35:00,2.3887,2.3887,2.38865,2.3887,360400000.0
2007-10-26 21:36:00,2.3887,2.3888,2.3886,2.3888,425900000.0
2007-10-26 21:37:00,2.38875,2.3888,2.38875,2.38875,484900000.0
2007-10-26 21:38:00,2.38875,2.38885,2.38865,2.38885,609600000.0
2007-10-26 21:39:00,2.38885,2.3889,2.38865,2.3887,429700000.0
2007-10-26 21:40:00,2.38865,2.38875,2.3885,2.38855,512800000.0
2007-10-26 21:41:00,2.38855,2.389,2.38855,2.389,724700000.0
2007-10-26 21:42:00,2.389,2.3892,2.389,2.3892,679200000.0
2007-10-26 21:43:00,2.3892,2.3893,2.3892,2.38925,1123400000.0
2007-10-26 21:44:00,2.38925,2.3893,2.38895,2.38905,875700000.0
2007-10-26 21:45:00,2.38905,2.3894,2.389,2.3892,484800000.0
2007-10-26 21:46:00,2.3892,2.38965,2.38895,2.38945,644300000.0
2007-10-26 21:47:00,2.38945,2.3897,2.38945,2.3895,967600000.0
2007-10-26 21:48:00,2.3895,2.3897,2.38945,2.3895,787200000.0
2007-10-26 21:49:00,2.3895,2.3896,2.38945,2.3896,916700000.0
2007-10-26 21:50:00,2.3896,2.38975,2.3896,2.3897,547600000.0
2007-10-26 21:51:00,2.3897,2.3897,2.3895,2.3895,278800000.0
2007-10-26 21:52:00,2.3895,2.38965,2.3895,2.38955,488800000.0
2007-10-26 21:53:00,2.38955,2.38965,2.38925,2.38925,853300000.0
2007-10-26 21:54:00,2.38925,2.38955,2.3892,2.38955,613200000.0
2007-10-26 21:55:00,2.38955,2.3897,2.3892,2.3892,812200000.0
2007-10-26 21:56:00,2.3892,2.3892,2.38895,2.3891,655500000.0
2007-10-26 21:57:00,2.3891,2.38935,2.3891,2.3891,647600000.0
2007-10-26 21:58:00,2.3891,2.3895,2.38895,2.38935,903200000.0
2007-10-26 21:59:00,2.38935,2.3896,2.3893,2.38955,583000000.0
2007-10-26 22:00:00,2.3896,2.3897,2.3893,2.3894,642500000.0
2007-10-26 22:01:00,2.3894,2.38955,2.38935,2.3894,675600000.0
2007-10-26 22:02:00,2.38945,2.38945,2.38915,2.38915,559400000.0
2007-10-26 22:03:00,2.38915,2.38925,2.38895,2.389,531600000.0
2007-10-26 22:04:00,2.389,2.38925,2.389,2.38925,549600000.0
2007-10-26 22:05:00,2.38925,2.3894,2.38925,2.3894,548000000.0
2007-10-26 22:06:00,2.3894,2.3894,2.38925,2.38935,397600000.0
2007-10-26 22:07:00,2.38935,2.3894,2.38925,2.3893,615200000.0
2007-10-26 22:08:00,2.3893,2.3894,2.3893,2.3893,811200000.0
2007-10-26 22:09:00,2.3893,2.3894,2.38925,2.3894,436800000.0
2007-10-26 22:10:00,2.3894,2.38945,2.38915,2.38925,580300000.0
2007-10-26 22:11:00,2.38925,2.38945,2.38925,2.3894,640800000.0
2007-10-26 22:12:00,2.38945,2.3896,2.38945,2.3895,450800000.0
2007-10-26 22:13:00,2.3895,2.39005,2.3895,2.39005,450300000.0
2007-10-26 22:14:00,2.39005,2.3902,2.38985,2.39005,473300000.0
2007-10-26 22:15:00,2.39005,2.39015,2.39005,2.39015,332400000.0
2007-10-26 22:16:00,2.39015,2.39015,2.39005,2.39015,674100000.0
2007-10-26 22:17:00,2.39015,2.39015,2.38955,2.39005,532600000.0
2007-10-26 22:18:00,2.39005,2.39005,2.3898,2.3898,502700000.0
2007-10-26 22:19:00,2.3898,2.3898,2.3895,2.3895,533200000.0
2007-10-26 22:20:00,2.3895,2.38965,2.38945,2.38965,678500000.0
2007-10-26 22:21:00,2.38965,2.38965,2.3895,2.38965,487600000.0
2007-10-26 22:22:00,2.38965,2.38965,2.38945,2.3896,525400000.0
2007-10-26 22:23:00,2.3896,2.38975,2.38935,2.38935,429800000.0
2007-10-26 22:24:00,2.38935,2.3895,2.38825,2.3887,792400000.0
2007-10-26 22:25:00,2.38865,2.3887,2.38865,2.3887,789500000.0
2007-10-26 22:26:00,2.3887,2.3889,2.3887,2.3887,718800000.0
2007-10-26 22:27:00,2.3887,2.3887,2.38845,2.3885,1358200000.0
2007-10-26 22:28:00,2.3885,2.3886,2.3885,2.38855,948400000.0
2007-10-26 22:29:00,2.38855,2.3886,2.3885,2.3885,1018900000.0
2007-10-26 22:30:00,2.38855,2.3886,2.38845,2.3885,562500000.0
2007-10-26 22:31:00,2.3885,2.38855,2.3884,2.3884,633900000.0
2007-10-26 22:32:00,2.3884,2.38865,2.3884,2.38855,526400000.0
2007-10-26 22:33:00,2.38855,2.3889,2.38855,2.3887,781800000.0
2007-10-26 22:34:00,2.3887,2.38915,2.3887,2.38915,405600000.0
2007-10-26 22:35:00,2.38915,2.38915,2.38895,2.38895,434400000.0
2007-10-26 22:36:00,2.38895,2.38895,2.3887,2.38895,427200000.0
2007-10-26 22:37:00,2.38895,2.38915,2.3887,2.389,424000000.0
2007-10-26 22:38:00,2.389,2.3892,2.38895,2.38905,398900000.0
2007-10-26 22:39:00,2.38905,2.38915,2.38865,2.3887,498100000.0
2007-10-26 22:40:00,2.3887,2.38885,2.38865,2.3888,906800000.0
2007-10-26 22:41:00,2.3888,2.38885,2.3884,2.3887,511700000.0
2007-10-26 22:42:00,2.3887,2.3889,2.38865,2.38875,420000000.0
2007-10-26 22:43:00,2.3887,2.38875,2.38855,2.3886,462500000.0
2007-10-26 22:44:00,2.3886,2.3886,2.3885,2.38855,381200000.0
2007-10-26 22:45:00,2.38855,2.3888,2.3884,2.3884,626800000.0
2007-10-26 22:46:00,2.3884,2.3886,2.3883,2.38855,865600000.0
2007-10-26 22:47:00,2.38855,2.3886,2.3885,2.38855,534200000.0
2007-10-26 22:48:00,2.38855,2.3887,2.3885,2.3887,343200000.0
2007-10-26 22:49:00,2.3887,2.38895,2.38855,2.3887,460900000.0
2007-10-26 22:50:00,2.3887,2.3889,2.38855,2.3889,376900000.0
2007-10-26 22:51:00,2.3889,2.3889,2.38885,2.3889,395200000.0
2007-10-26 22:52:00,2.3889,2.3895,2.3888,2.38895,456400000.0
2007-10-26 22:53:00,2.389,2.3891,2.38895,2.389,492000000.0
2007-10-26 22:54:00,2.389,2.3892,2.38895,2.3892,782100000.0
2007-10-26 22:55:00,2.38915,2.3892,2.38865,2.3891,679000000.0
2007-10-26 22:56:00,2.3891,2.3891,2.38885,2.38895,525800000.0
2007-10-26 22:57:00,2.38895,2.389,2.38875,2.38895,787100000.0
2007-10-26 22:58:00,2.38895,2.38915,2.3888,2.38915,539200000.0
2007-10-26 22:59:00,2.38915,2.38915,2.38845,2.38845,1262800000.0
2007-10-28 23:00:00,2.3882,2.38832,2.38783,2.38783,642400000.0
2007-10-28 23:01:00,2.38795,2.38861,2.38792,2.38861,671100000.0
2007-10-28 23:02:00,2.38822,2.38824,2.38783,2.38784,645700000.0
2007-10-28 23:03:00,2.38773,2.388,2.38771,2.38785,749300000.0
2007-10-28 23:04:00,2.388,2.38809,2.38748,2.38777,636000000.0
2007-10-28 23:05:00,2.38785,2.38833,2.38771,2.38796,586500000.0
2007-10-28 23:06:00,2.38835,2.38835,2.38787,2.38788,718400000.0
2007-10-28 23:07:00,2.38774,2.38797,2.38758,2.38778,642400000.0
2007-10-28 23:08:00,2.3877,2.38788,2.38731,2.38731,661000000.0
2007-10-28 23:09:00,2.38743,2.3879,2.38729,2.38763,673100000.0
2007-10-28 23:10:00,2.38766,2.38779,2.38748,2.38752,653600000.0
2007-10-28 23:11:00,2.38736,2.38761,2.38735,2.38761,726000000.0
2007-10-28 23:12:00,2.38788,2.388,2.38778,2.38778,697700000.0
2007-10-28 23:13:00,2.38758,2.38785,2.38758,2.3878,643400000.0
2007-10-28 23:14:00,2.38796,2.38796,2.38748,2.38748,711300000.0
2007-10-28 23:15:00,2.38772,2.38772,2.38713,2.38725,605500000.0
2007-10-28 23:16:00,2.38715,2.38744,2.38702,2.38742,639400000.0
2007-10-28 23:17:00,2.38762,2.38764,2.38748,2.38748,632700000.0
2007-10-28 23:18:00,2.38747,2.38747,2.38666,2.38709,610900000.0
2007-10-28 23:19:00,2.38692,2.38749,2.38692,2.38717,704900000.0
2007-10-28 23:20:00,2.38726,2.38743,2.38709,2.38734,682300000.0
2007-10-28 23:21:00,2.38687,2.38727,2.38672,2.38686,532100000.0
2007-10-28 23:22:00,2.38681,2.38726,2.38681,2.38699,731000000.0
2007-10-28 23:23:00,2.3871,2.38773,2.38691,2.38773,588500000.0
2007-10-28 23:24:00,2.38766,2.38773,2.38714,2.38752,639300000.0
2007-10-28 23:25:00,2.38745,2.38769,2.38736,2.38758,659200000.0
2007-10-28 23:26:00,2.38775,2.38786,2.38775,2.38783,603500000.0
2007-10-28 23:27:00,2.38761,2.38761,2.38708,2.38708,675000000.0
2007-10-28 23:28:00,2.38741,2.38747,2.38664,2.38733,582400000.0
2007-10-28 23:29:00,2.38694,2.38732,2.38689,2.38689,581800000.0
2007-10-28 23:30:00,2.38709,2.38733,2.38674,2.38733,620300000.0
2007-10-28 23:31:00,2.38694,2.38746,2.38694,2.38738,602500000.0
2007-10-28 23:32:00,2.38728,2.38771,2.38706,2.3873,654400000.0
2007-10-28 23:33:00,2.38725,2.3875,2.38694,2.3872,640600000.0
2007-10-28 23:34:00,2.38739,2.38755,2.38711,2.38753,376600000.0
2007-10-28 23:35:00,2.38726,2.38773,2.38726,2.38738,632700000.0
2007-10-28 23:36:00,2.38733,2.38761,2.38727,2.38735,684500000.0
2007-10-28 23:37:00,2.38754,2.38795,2.38714,2.38729,680500000.0
2007-10-28 23:38:00,2.38758,2.38758,2.38689,2.38703,637600000.0
2007-10-28 23:39:00,2.38699,2.38749,2.38693,2.3871,618900000.0
2007-10-28 23:40:00,2.3874,2.38766,2.38709,2.38752,622900000.0
2007-10-28 23:41:00,2.38751,2.3878,2.3872,2.38761,634900000.0
2007-10-28 23:42:00,2.38735,2.38768,2.38708,2.38726,681000000.0
2007-10-28 23:43:00,2.38757,2.38787,2.38713,2.38756,659600000.0
2007-10-28 23:44:00,2.38723,2.38767,2.38722,2.38757,712500000.0
2007-10-28 23:45:00,2.38754,2.38763,2.38715,2.38763,643200000.0
2007-10-28 23:46:00,2.38767,2.38797,2.3872,2.3875,614300000.0
2007-10-28 23:47:00,2.38783,2.38835,2.38772,2.38772,662300000.0
2007-10-28 23:48:00,2.38776,2.38798,2.38753,2.38779,625000000.0
2007-10-28 23:49:00,2.38802,2.38813,2.38755,2.38777,698700000.0
2007-10-28 23:50:00,2.38796,2.38844,2.3879,2.38807,624000000.0
2007-10-28 23:51:00,2.38785,2.38808,2.3878,2.38808,493500000.0
2007-10-28 23:52:00,2.38794,2.38824,2.38781,2.38811,662300000.0
2007-10-28 23:53:00,2.38825,2.38864,2.38793,2.3883,652900000.0
2007-10-28 23:54:00,2.3882,2.38866,2.38814,2.38834,657800000.0
2007-10-28 23:55:00,2.3886,2.3886,2.38766,2.38766,655100000.0
2007-10-28 23:56:00,2.38809,2.38832,2.38777,2.38798,625200000.0
2007-10-28 23:57:00,2.38809,2.38829,2.38778,2.38818,615100000.0
2007-10-28 23:58:00,2.38841,2.38841,2.38781,2.38805,626600000.0
2007-10-28 23:59:00,2.38817,2.38842,2.38791,2.38827,647100000.0
2007-10-29 00:00:00,2.38823,2.38921,2.38809,2.38809,683600000.0
2007-10-29 00:01:00,2.388,2.38845,2.388,2.38815,653300000.0
2007-10-29 00:02:00,2.38696,2.38843,2.38696,2.38832,640400000.0
2007-10-29 00:03:00,2.38848,2.38854,2.38809,2.3884,710700000.0
2007-10-29 00:04:00,2.38835,2.38835,2.38835,2.38835,636600000.0
2007-10-29 00:05:00,2.38835,2.3888,2.38815,2.3884,669500000.0
2007-10-29 00:06:00,2.3884,2.3887,2.3883,2.3885,473600000.0
2007-10-29 00:07:00,2.3885,2.389,2.3885,2.389,791400000.0
2007-10-29 00:08:00,2.38885,2.3895,2.38885,2.3892,1209400000.0
2007-10-29 00:09:00,2.3892,2.3897,2.38895,2.3897,1198400000.0
2007-10-29 00:10:00,2.3897,2.3897,2.38875,2.38875,1044600000.0
2007-10-29 00:11:00,2.38875,2.3891,2.38875,2.3891,977900000.0
2007-10-29 00:12:00,2.3891,2.3893,2.38875,2.389,648100000.0
2007-10-29 00:13:00,2.389,2.3894,2.38875,2.38905,644400000.0
2007-10-29 00:14:00,2.38905,2.3891,2.38895,2.389,821000000.0
2007-10-29 00:15:00,2.389,2.389,2.3884,2.3885,705700000.0
2007-10-29 00:16:00,2.38855,2.3886,2.38825,2.38825,423600000.0
2007-10-29 00:17:00,2.38825,2.3884,2.3881,2.38815,616800000.0
2007-10-29 00:18:00,2.38815,2.3886,2.38815,2.3886,614400000.0
2007-10-29 00:19:00,2.3886,2.3889,2.388,2.3882,423500000.0
2007-10-29 00:20:00,2.3882,2.3888,2.38805,2.3883,558200000.0
2007-10-29 00:21:00,2.3883,2.3887,2.38795,2.38815,763000000.0
2007-10-29 00:22:00,2.3883,2.38865,2.38815,2.3882,441300000.0
2007-10-29 00:23:00,2.3882,2.38835,2.38785,2.38815,489000000.0
2007-10-29 00:24:00,2.38815,2.3883,2.38815,2.38815,556800000.0
2007-10-29 00:25:00,2.38815,2.38835,2.38795,2.38795,576000000.0
2007-10-29 00:26:00,2.38795,2.38815,2.38765,2.38765,500000000.0
2007-10-29 00:27:00,2.38765,2.3879,2.38765,2.38765,470800000.0
2007-10-29 00:28:00,2.38765,2.38785,2.38735,2.3876,1076600000.0
2007-10-29 00:29:00,2.3876,2.3879,2.38705,2.38715,1045400000.0
2007-10-29 00:30:00,2.38715,2.38745,2.38705,2.38725,973100000.0
2007-10-29 00:31:00,2.38725,2.38775,2.38725,2.38735,623000000.0
2007-10-29 00:32:00,2.38735,2.3879,2.38715,2.3879,1057600000.0
2007-10-29 00:33:00,2.3879,2.3879,2.38765,2.38765,944000000.0
2007-10-29 00:34:00,2.38765,2.38795,2.38765,2.38795,920800000.0
2007-10-29 00:35:00,2.38795,2.38805,2.38765,2.38785,658600000.0
2007-10-29 00:36:00,2.38785,2.3882,2.38765,2.3879,1093800000.0
2007-10-29 00:37:00,2.387,2.387,2.3868,2.3868,1238500000.0
2007-10-29 00:38:00,2.38765,2.3881,2.38735,2.3878,1238500000.0
2007-10-29 00:39:00,2.38775,2.388,2.38765,2.38775,815200000.0
2007-10-29 00:40:00,2.38775,2.3881,2.3876,2.3877,507200000.0
2007-10-29 00:41:00,2.3877,2.3882,2.38735,2.38735,576000000.0
2007-10-29 00:42:00,2.38735,2.3876,2.3869,2.3873,589500000.0
2007-10-29 00:43:00,2.3873,2.3878,2.38715,2.3873,505600000.0
2007-10-29 00:44:00,2.3873,2.3874,2.387,2.387,424000000.0
2007-10-29 00:45:00,2.387,2.3875,2.38665,2.3873,838800000.0
2007-10-29 00:46:00,2.3873,2.3877,2.3863,2.3863,788100000.0
2007-10-29 00:47:00,2.3863,2.38685,2.3863,2.38645,1252700000.0
2007-10-29 00:48:00,2.38675,2.38745,2.38645,2.3873,841500000.0
2007-10-29 00:49:00,2.3873,2.3873,2.38705,2.38705,1248200000.0
2007-10-29 00:50:00,2.38725,2.38725,2.38705,2.38725,193400000.0
2007-10-29 00:51:00,2.38735,2.38735,2.38705,2.38715,615300000.0
2007-10-29 00:52:00,2.38715,2.3872,2.38695,2.3872,751500000.0
2007-10-29 00:53:00,2.3872,2.38735,2.38705,2.38735,747200000.0
2007-10-29 00:54:00,2.38735,2.3874,2.38725,2.38735,323500000.0
2007-10-29 00:55:00,2.38735,2.38755,2.3873,2.38755,512800000.0
2007-10-29 00:56:00,2.38755,2.38755,2.38735,2.3875,276600000.0
2007-10-29 00:57:00,2.3875,2.3875,2.38735,2.3874,463900000.0
2007-10-29 00:58:00,2.3874,2.3875,2.38735,2.38735,496500000.0
2007-10-29 00:59:00,2.38735,2.38765,2.38735,2.38735,179100000.0
2007-10-29 01:00:00,2.3874,2.38765,2.38715,2.38765,528600000.0
2007-10-29 01:01:00,2.38765,2.38765,2.38765,2.38765,52600000.0
2007-10-29 01:02:00,2.38765,2.38785,2.38765,2.38785,33600000.0
2007-10-29 01:03:00,2.38785,2.38815,2.38765,2.38785,89100000.0
2007-10-29 01:04:00,2.38785,2.38785,2.3873,2.38775,909300000.0
2007-10-29 01:05:00,2.38775,2.38775,2.38725,2.3875,730400000.0
2007-10-29 01:06:00,2.3875,2.3875,2.38735,2.3875,724000000.0
2007-10-29 01:07:00,2.3875,2.38775,2.38725,2.3875,1088500000.0
2007-10-29 01:08:00,2.3875,2.38755,2.38715,2.3873,981000000.0
2007-10-29 01:09:00,2.3873,2.38745,2.3873,2.38735,674800000.0
2007-10-29 01:10:00,2.38735,2.38755,2.38735,2.38745,396000000.0
2007-10-29 01:11:00,2.38755,2.38755,2.38725,2.38755,770300000.0
2007-10-29 01:12:00,2.38755,2.38755,2.3873,2.38735,691300000.0
2007-10-29 01:13:00,2.38735,2.38755,2.38725,2.38725,671200000.0
2007-10-29 01:14:00,2.38725,2.38745,2.38725,2.38725,647900000.0
2007-10-29 01:15:00,2.38725,2.3873,2.3872,2.38725,702400000.0
2007-10-29 01:16:00,2.38725,2.38725,2.387,2.3872,845100000.0
2007-10-29 01:17:00,2.387,2.3872,2.38685,2.387,650300000.0
2007-10-29 01:18:00,2.387,2.38705,2.3867,2.38695,640000000.0
2007-10-29 01:19:00,2.38695,2.38705,2.3868,2.38685,648200000.0
2007-10-29 01:20:00,2.38695,2.38695,2.38675,2.3869,694000000.0
2007-10-29 01:21:00,2.3869,2.38695,2.38675,2.38685,788000000.0
2007-10-29 01:22:00,2.38685,2.38695,2.38665,2.3869,654400000.0
2007-10-29 01:23:00,2.3869,2.3869,2.38655,2.38665,833700000.0
2007-10-29 01:24:00,2.38665,2.3869,2.38665,2.3869,778300000.0
2007-10-29 01:25:00,2.3869,2.38725,2.3869,2.3869,637500000.0
2007-10-29 01:26:00,2.3869,2.387,2.38665,2.3869,644900000.0
2007-10-29 01:27:00,2.3869,2.387,2.3869,2.38695,636000000.0
2007-10-29 01:28:00,2.38695,2.387,2.38635,2.387,1104800000.0
2007-10-29 01:29:00,2.387,2.387,2.3866,2.3869,819800000.0
2007-10-29 01:30:00,2.3869,2.38755,2.3869,2.38755,624800000.0
2007-10-29 01:31:00,2.38755,2.3877,2.3871,2.3872,630100000.0
2007-10-29 01:32:00,2.3872,2.3877,2.3871,2.3875,756900000.0
2007-10-29 01:33:00,2.3875,2.3876,2.3873,2.3875,643400000.0
2007-10-29 01:34:00,2.3875,2.3877,2.38735,2.3876,425700000.0
2007-10-29 01:35:00,2.3876,2.38795,2.3875,2.38765,396800000.0
2007-10-29 01:36:00,2.38765,2.3877,2.3871,2.3872,760800000.0
2007-10-29 01:37:00,2.3872,2.3873,2.38695,2.38705,1005600000.0
2007-10-29 01:38:00,2.38705,2.3872,2.3868,2.38715,920500000.0
2007-10-29 01:39:00,2.38715,2.3877,2.3871,2.38745,655500000.0
2007-10-29 01:40:00,2.38745,2.38775,2.3874,2.3875,649300000.0
2007-10-29 01:41:00,2.3875,2.3875,2.3871,2.3871,753600000.0
2007-10-29 01:42:00,2.3871,2.3872,2.3867,2.38715,1215200000.0
2007-10-29 01:43:00,2.38715,2.3874,2.3868,2.38715,1321800000.0
2007-10-29 01:44:00,2.38715,2.38735,2.38715,2.3873,873600000.0
2007-10-29 01:45:00,2.3873,2.3875,2.387,2.3874,1045500000.0
2007-10-29 01:46:00,2.3874,2.3874,2.38725,2.3874,626400000.0
2007-10-29 01:47:00,2.3874,2.38745,2.3874,2.38745,607200000.0
2007-10-29 01:48:00,2.38745,2.38745,2.38715,2.38735,704700000.0
2007-10-29 01:49:00,2.38735,2.38755,2.38715,2.38715,962000000.0
2007-10-29 01:50:00,2.38715,2.38715,2.38695,2.38705,1276000000.0
2007-10-29 01:51:00,2.38705,2.3871,2.3869,2.387,792800000.0
2007-10-29 01:52:00,2.387,2.38705,2.38685,2.38705,832400000.0
2007-10-29 01:53:00,2.38705,2.38705,2.38675,2.38685,815200000.0
2007-10-29 01:54:00,2.38685,2.38695,2.3867,2.38695,1359500000.0
2007-10-29 01:55:00,2.38695,2.38705,2.38695,2.38695,731200000.0
2007-10-29 01:56:00,2.38695,2.38755,2.38675,2.38745,621600000.0
2007-10-29 01:57:00,2.38745,2.38745,2.38725,2.38735,1277500000.0
2007-10-29 01:58:00,2.38735,2.38735,2.3871,2.38735,1163300000.0
2007-10-29 01:59:00,2.38735,2.38735,2.38715,2.38735,1000100000.0
2007-10-29 02:00:00,2.38735,2.38755,2.3873,2.38745,848300000.0
2007-10-29 02:01:00,2.38745,2.3875,2.3874,2.38745,647900000.0
2007-10-29 02:02:00,2.38745,2.3876,2.38715,2.38755,1114600000.0
2007-10-29 02:03:00,2.3876,2.3877,2.3875,2.3876,654900000.0
2007-10-29 02:04:00,2.3876,2.3876,2.38745,2.3876,720400000.0
2007-10-29 02:05:00,2.3876,2.3877,2.3874,2.3877,628800000.0
2007-10-29 02:06:00,2.3877,2.38785,2.38765,2.3877,653700000.0
2007-10-29 02:07:00,2.3877,2.3877,2.3874,2.38755,756000000.0
2007-10-29 02:08:00,2.38755,2.3876,2.3873,2.3873,619900000.0
2007-10-29 02:09:00,2.3873,2.3875,2.3872,2.38745,672000000.0
2007-10-29 02:10:00,2.38745,2.38755,2.38725,2.38755,720700000.0
2007-10-29 02:11:00,2.38755,2.3876,2.3874,2.3875,901600000.0
2007-10-29 02:12:00,2.3875,2.3875,2.3872,2.38735,656000000.0
2007-10-29 02:13:00,2.38735,2.38755,2.38725,2.3873,658200000.0
2007-10-29 02:14:00,2.38735,2.38735,2.3872,2.38725,535600000.0
2007-10-29 02:15:00,2.38715,2.38735,2.38715,2.38715,607600000.0
2007-10-29 02:16:00,2.38715,2.3875,2.38715,2.3874,796900000.0
2007-10-29 02:17:00,2.3874,2.3876,2.38725,2.3875,824900000.0
2007-10-29 02:18:00,2.3875,2.38765,2.3875,2.3876,733600000.0
2007-10-29 02:19:00,2.3876,2.3877,2.3875,2.3876,1109600000.0
2007-10-29 02:20:00,2.3876,2.3877,2.38745,2.3876,1221200000.0
2007-10-29 02:21:00,2.3876,2.388,2.3876,2.38775,621300000.0
2007-10-29 02:22:00,2.38775,2.3878,2.38775,2.3878,621600000.0
2007-10-29 02:23:00,2.3878,2.3879,2.3877,2.3879,530400000.0
2007-10-29 02:24:00,2.3879,2.3881,2.38785,2.38785,819600000.0
2007-10-29 02:25:00,2.38775,2.3879,2.3876,2.3876,741300000.0
2007-10-29 02:26:00,2.3877,2.3877,2.38735,2.38755,1948300000.0
2007-10-29 02:27:00,2.38755,2.38765,2.3875,2.38765,728800000.0
2007-10-29 02:28:00,2.3877,2.3877,2.3875,2.3876,697200000.0
2007-10-29 02:29:00,2.3876,2.3876,2.3874,2.3874,728700000.0
2007-10-29 02:30:00,2.3874,2.3879,2.3874,2.3877,922700000.0
2007-10-29 02:31:00,2.3877,2.38775,2.38765,2.3877,1258000000.0
2007-10-29 02:32:00,2.3877,2.38775,2.3875,2.3876,651200000.0
2007-10-29 02:33:00,2.3876,2.3877,2.3875,2.3875,736800000.0
2007-10-29 02:34:00,2.3875,2.3876,2.38745,2.38745,1273000000.0
2007-10-29 02:35:00,2.38745,2.3875,2.3871,2.3873,636100000.0
2007-10-29 02:36:00,2.3873,2.3873,2.38705,2.38705,824800000.0
2007-10-29 02:37:00,2.38705,2.3871,2.38695,2.3871,816000000.0
2007-10-29 02:38:00,2.3871,2.3871,2.3867,2.3867,629600000.0
2007-10-29 02:39:00,2.3867,2.3868,2.3866,2.3868,505600000.0
2007-10-29 02:40:00,2.3868,2.3871,2.3868,2.387,718700000.0
2007-10-29 02:41:00,2.387,2.38705,2.3868,2.3868,883200000.0
2007-10-29 02:42:00,2.3867,2.3869,2.3866,2.3866,619800000.0
2007-10-29 02:43:00,2.3866,2.3869,2.38645,2.38665,691400000.0
2007-10-29 02:44:00,2.38665,2.3869,2.38625,2.38645,709600000.0
2007-10-29 02:45:00,2.38645,2.3871,2.3864,2.38695,780600000.0
2007-10-29 02:46:00,2.38695,2.38695,2.38665,2.38675,1046400000.0
2007-10-29 02:47:00,2.38675,2.38685,2.3865,2.38665,928000000.0
2007-10-29 02:48:00,2.38665,2.38675,2.38665,2.38675,1016000000.0
2007-10-29 02:49:00,2.38675,2.38675,2.38665,2.38675,638400000.0
2007-10-29 02:50:00,2.38675,2.38695,2.3866,2.3868,1181700000.0
2007-10-29 02:51:00,2.3868,2.387,2.38675,2.38695,744600000.0
2007-10-29 02:52:00,2.38695,2.3875,2.3869,2.3872,739200000.0
2007-10-29 02:53:00,2.3872,2.3873,2.3872,2.3873,1446600000.0
2007-10-29 02:54:00,2.3873,2.3876,2.38725,2.3876,1065200000.0
2007-10-29 02:55:00,2.3876,2.38785,2.38745,2.38765,675800000.0
2007-10-29 02:56:00,2.38765,2.3883,2.3875,2.3879,1082200000.0
2007-10-29 02:57:00,2.3879,2.388,2.3876,2.38785,713600000.0
2007-10-29 02:58:00,2.3878,2.3883,2.38775,2.38785,1136800000.0
2007-10-29 02:59:00,2.38785,2.388,2.3876,2.38765,1045500000.0
2007-10-29 03:00:00,2.3876,2.3879,2.3874,2.38775,924000000.0
2007-10-29 03:01:00,2.38775,2.388,2.38755,2.3877,1009600000.0
2007-10-29 03:02:00,2.3877,2.3879,2.38735,2.38775,655200000.0
2007-10-29 03:03:00,2.38775,2.3881,2.38775,2.388,810400000.0
2007-10-29 03:04:00,2.388,2.388,2.38765,2.388,1365400000.0
2007-10-29 03:05:00,2.38805,2.3883,2.3878,2.388,599100000.0
2007-10-29 03:06:00,2.388,2.388,2.38775,2.38785,962300000.0
2007-10-29 03:07:00,2.38785,2.3879,2.3877,2.3878,868100000.0
2007-10-29 03:08:00,2.38785,2.38785,2.38765,2.38765,931200000.0
2007-10-29 03:09:00,2.38775,2.38775,2.38765,2.3877,513600000.0
2007-10-29 03:10:00,2.3877,2.38775,2.38755,2.3877,813300000.0
2007-10-29 03:11:00,2.3877,2.3878,2.3876,2.3878,714100000.0
2007-10-29 03:12:00,2.3878,2.38805,2.38765,2.38805,713500000.0
2007-10-29 03:13:00,2.38805,2.38805,2.3878,2.3878,764000000.0
2007-10-29 03:14:00,2.3878,2.388,2.3878,2.38785,939400000.0
2007-10-29 03:15:00,2.38785,2.3881,2.3878,2.3881,717900000.0
2007-10-29 03:16:00,2.3881,2.38825,2.3881,2.3882,627200000.0
2007-10-29 03:17:00,2.3882,2.38825,2.38815,2.38815,878700000.0
2007-10-29 03:18:00,2.38805,2.3883,2.38775,2.38785,750600000.0
2007-10-29 03:19:00,2.38785,2.388,2.3876,2.38785,948000000.0
2007-10-29 03:20:00,2.38785,2.38805,2.3878,2.38785,1092000000.0
2007-10-29 03:21:00,2.38785,2.3879,2.3876,2.3878,800400000.0
2007-10-29 03:22:00,2.3878,2.38785,2.3878,2.3878,489600000.0
2007-10-29 03:23:00,2.3878,2.38795,2.3878,2.38795,645600000.0
2007-10-29 03:24:00,2.38795,2.3881,2.38785,2.38795,553600000.0
2007-10-29 03:25:00,2.38795,2.3881,2.38775,2.3881,575200000.0
2007-10-29 03:26:00,2.3881,2.3881,2.3879,2.3879,247200000.0
2007-10-29 03:27:00,2.3881,2.3882,2.38795,2.38795,165600000.0
2007-10-29 03:28:00,2.38785,2.3882,2.38785,2.3882,456800000.0
2007-10-29 03:29:00,2.3882,2.38835,2.3879,2.3883,1093600000.0
2007-10-29 03:30:00,2.3883,2.3883,2.38795,2.38805,641600000.0
2007-10-29 03:31:00,2.38805,2.38855,2.38795,2.38835,781600000.0
2007-10-29 03:32:00,2.38835,2.3884,2.3882,2.3883,605400000.0
2007-10-29 03:33:00,2.3883,2.38845,2.3882,2.38845,616800000.0
2007-10-29 03:34:00,2.38845,2.3885,2.3882,2.38845,674400000.0
2007-10-29 03:35:00,2.38845,2.3887,2.3884,2.3887,545500000.0
2007-10-29 03:36:00,2.3887,2.3889,2.3883,2.3883,484000000.0
2007-10-29 03:37:00,2.3883,2.38845,2.3882,2.38825,586400000.0
2007-10-29 03:38:00,2.38825,2.38825,2.3882,2.3882,336000000.0
2007-10-29 03:39:00,2.3882,2.38845,2.38815,2.38845,236800000.0
2007-10-29 03:40:00,2.38845,2.38845,2.3881,2.3881,347200000.0
2007-10-29 03:41:00,2.3881,2.3881,2.38805,2.3881,497700000.0
2007-10-29 03:42:00,2.3881,2.3882,2.38805,2.3881,619100000.0
2007-10-29 03:43:00,2.3881,2.3881,2.3881,2.3881,448800000.0
2007-10-29 03:44:00,2.3881,2.3882,2.3881,2.3882,312800000.0
2007-10-29 03:45:00,2.3882,2.3883,2.38795,2.3881,536800000.0
2007-10-29 03:46:00,2.3881,2.3881,2.388,2.388,787200000.0
2007-10-29 03:47:00,2.388,2.388,2.38795,2.388,1120200000.0
2007-10-29 03:48:00,2.38795,2.38805,2.3879,2.38795,591600000.0
2007-10-29 03:49:00,2.38795,2.388,2.38795,2.388,434500000.0
2007-10-29 03:50:00,2.38785,2.388,2.38785,2.388,260100000.0
2007-10-29 03:51:00,2.38785,2.388,2.38785,2.3879,537400000.0
2007-10-29 03:52:00,2.3879,2.3882,2.3879,2.388,606400000.0
2007-10-29 03:53:00,2.388,2.3882,2.38795,2.38795,589600000.0
2007-10-29 03:54:00,2.38795,2.38795,2.3879,2.38795,576000000.0
2007-10-29 03:55:00,2.38795,2.388,2.3879,2.38795,685300000.0
2007-10-29 03:56:00,2.38795,2.3881,2.3879,2.3879,474200000.0
2007-10-29 03:57:00,2.3879,2.38795,2.38785,2.3879,646000000.0
2007-10-29 03:58:00,2.38795,2.3881,2.38785,2.3881,504300000.0
2007-10-29 03:59:00,2.3881,2.3882,2.3881,2.38815,385600000.0
2007-10-29 04:00:00,2.38815,2.38815,2.3881,2.3881,319200000.0
2007-10-29 04:01:00,2.3881,2.3882,2.388,2.3882,1066000000.0
2007-10-29 04:02:00,2.3882,2.3882,2.3879,2.38805,416000000.0
2007-10-29 04:03:00,2.38805,2.3883,2.38805,2.3883,383200000.0
2007-10-29 04:04:00,2.3883,2.3885,2.3882,2.3884,346500000.0
2007-10-29 04:05:00,2.3884,2.3888,2.38825,2.3887,478400000.0
2007-10-29 04:06:00,2.3887,2.3889,2.38795,2.38815,364600000.0
2007-10-29 04:07:00,2.38815,2.3885,2.3881,2.3884,736800000.0
2007-10-29 04:08:00,2.3884,2.3884,2.38825,2.38825,1196400000.0
2007-10-29 04:09:00,2.38835,2.3886,2.38825,2.3884,571900000.0
2007-10-29 04:10:00,2.3884,2.3886,2.3882,2.3884,532700000.0
2007-10-29 04:11:00,2.3884,2.3886,2.3882,2.3882,561000000.0
2007-10-29 04:12:00,2.3882,2.3885,2.3881,2.3882,307800000.0
2007-10-29 04:13:00,2.3881,2.3882,2.388,2.388,387300000.0
2007-10-29 04:14:00,2.388,2.388,2.3879,2.388,653100000.0
2007-10-29 04:15:00,2.388,2.3883,2.388,2.3883,731400000.0
2007-10-29 04:16:00,2.3883,2.38875,2.3883,2.38845,563400000.0
2007-10-29 04:17:00,2.38845,2.38855,2.3884,2.3884,607200000.0
2007-10-29 04:18:00,2.3884,2.3887,2.3883,2.38865,687600000.0
2007-10-29 04:19:00,2.38865,2.3889,2.3885,2.38885,839400000.0
2007-10-29 04:20:00,2.38885,2.3889,2.3885,2.3886,843300000.0
2007-10-29 04:21:00,2.3886,2.389,2.3878,2.38785,763500000.0
2007-10-29 04:22:00,2.3879,2.38835,2.3878,2.3883,559200000.0
2007-10-29 04:23:00,2.3883,2.3885,2.3883,2.3885,557600000.0
2007-10-29 04:24:00,2.3885,2.3889,2.3885,2.3888,632500000.0
2007-10-29 04:25:00,2.38885,2.38915,2.38875,2.389,599600000.0
2007-10-29 04:26:00,2.389,2.389,2.3886,2.3888,578400000.0
2007-10-29 04:27:00,2.3888,2.38885,2.38875,2.38875,848500000.0
2007-10-29 04:28:00,2.38875,2.3889,2.3884,2.3885,840100000.0
2007-10-29 04:29:00,2.3885,2.3885,2.3883,2.38845,735000000.0
2007-10-29 04:30:00,2.38845,2.3885,2.38835,2.3885,858400000.0
2007-10-29 04:31:00,2.3885,2.3886,2.38845,2.3885,850400000.0
2007-10-29 04:32:00,2.3885,2.3888,2.3885,2.38875,484400000.0
2007-10-29 04:33:00,2.38875,2.3888,2.38855,2.38875,354200000.0
2007-10-29 04:34:00,2.38875,2.38895,2.3886,2.38895,321600000.0
2007-10-29 04:35:00,2.38895,2.38915,2.38875,2.38905,247200000.0
2007-10-29 04:36:00,2.38905,2.38915,2.38905,2.38915,208000000.0
2007-10-29 04:37:00,2.38915,2.3892,2.38895,2.38895,629300000.0
2007-10-29 04:38:00,2.389,2.3892,2.38895,2.3892,824500000.0
2007-10-29 04:39:00,2.3892,2.38945,2.3892,2.38945,866400000.0
2007-10-29 04:40:00,2.38945,2.3896,2.38935,2.38945,374600000.0
2007-10-29 04:41:00,2.38945,2.3895,2.38935,2.38935,307200000.0
2007-10-29 04:42:00,2.38935,2.38945,2.3892,2.3894,655000000.0
2007-10-29 04:43:00,2.3894,2.38945,2.38935,2.38945,744000000.0
2007-10-29 04:44:00,2.38945,2.3897,2.3894,2.3897,431200000.0
2007-10-29 04:45:00,2.3897,2.3897,2.3892,2.3896,419200000.0
2007-10-29 04:46:00,2.3896,2.3896,2.3893,2.3893,764000000.0
2007-10-29 04:47:00,2.3893,2.3896,2.3893,2.3895,630400000.0
2007-10-29 04:48:00,2.3895,2.3895,2.3893,2.38945,301600000.0
2007-10-29 04:49:00,2.38935,2.38935,2.38925,2.38935,801700000.0
2007-10-29 04:50:00,2.3893,2.3895,2.3893,2.3893,242400000.0
2007-10-29 04:51:00,2.3893,2.38945,2.3893,2.38935,284000000.0
2007-10-29 04:52:00,2.38935,2.38955,2.3892,2.3893,405100000.0
2007-10-29 04:53:00,2.3893,2.3894,2.3892,2.38935,380800000.0
2007-10-29 04:54:00,2.38935,2.38945,2.38905,2.38925,385600000.0
2007-10-29 04:55:00,2.38925,2.3896,2.389,2.389,289600000.0
2007-10-29 04:56:00,2.389,2.3894,2.38895,2.38915,407200000.0
2007-10-29 04:57:00,2.38915,2.38945,2.38915,2.3893,380000000.0
2007-10-29 04:58:00,2.3893,2.3894,2.38905,2.38925,329100000.0
2007-10-29 04:59:00,2.38925,2.3894,2.3892,2.38925,337600000.0
2007-10-29 05:00:00,2.38925,2.38925,2.389,2.389,548700000.0
2007-10-29 05:01:00,2.389,2.3891,2.3889,2.3889,709400000.0
2007-10-29 05:02:00,2.3889,2.3891,2.3889,2.3891,455700000.0
2007-10-29 05:03:00,2.3891,2.3891,2.3889,2.3889,452000000.0
2007-10-29 05:04:00,2.38895,2.38895,2.38875,2.38885,915200000.0
2007-10-29 05:05:00,2.38885,2.38885,2.38875,2.38875,1116000000.0
2007-10-29 05:06:00,2.38875,2.38875,2.3885,2.38875,1141800000.0
2007-10-29 05:07:00,2.38875,2.38885,2.3887,2.3887,709600000.0
2007-10-29 05:08:00,2.3887,2.3887,2.38855,2.3887,904600000.0
2007-10-29 05:09:00,2.3887,2.3887,2.38825,2.3883,316800000.0
2007-10-29 05:10:00,2.3883,2.3884,2.3882,2.3883,599200000.0
2007-10-29 05:11:00,2.3883,2.3883,2.38825,2.38825,206500000.0
2007-10-29 05:12:00,2.38815,2.3885,2.38815,2.3883,768000000.0
2007-10-29 05:13:00,2.3883,2.3884,2.38825,2.38835,1099200000.0
2007-10-29 05:14:00,2.38835,2.38835,2.38795,2.38835,1649900000.0
2007-10-29 05:15:00,2.38835,2.3885,2.38795,2.38835,691000000.0
2007-10-29 05:16:00,2.38835,2.3886,2.38825,2.3886,1256900000.0
2007-10-29 05:17:00,2.3886,2.3886,2.38805,2.3883,713700000.0
2007-10-29 05:18:00,2.3883,2.3883,2.38795,2.3881,345600000.0
2007-10-29 05:19:00,2.3881,2.3882,2.3879,2.388,637600000.0
2007-10-29 05:20:00,2.388,2.3883,2.38795,2.38825,490400000.0
2007-10-29 05:21:00,2.38825,2.3887,2.3882,2.38865,896200000.0
2007-10-29 05:22:00,2.3887,2.3888,2.38825,2.38835,855900000.0
2007-10-29 05:23:00,2.3883,2.38835,2.38825,2.38835,1005200000.0
2007-10-29 05:24:00,2.38835,2.38835,2.38825,2.38835,995200000.0
2007-10-29 05:25:00,2.38835,2.3888,2.3882,2.3886,1117100000.0
2007-10-29 05:26:00,2.3886,2.3886,2.38845,2.3886,299200000.0
2007-10-29 05:27:00,2.3886,2.3886,2.38845,2.38845,946300000.0
2007-10-29 05:28:00,2.38845,2.38855,2.38845,2.38855,1336800000.0
2007-10-29 05:29:00,2.38855,2.38855,2.38845,2.3885,1236500000.0
2007-10-29 05:30:00,2.3885,2.38855,2.38835,2.38845,932600000.0
2007-10-29 05:31:00,2.38845,2.3886,2.38845,2.3885,689600000.0
2007-10-29 05:32:00,2.3885,2.3888,2.38845,2.38865,588000000.0
2007-10-29 05:33:00,2.38865,2.38865,2.3884,2.3885,652000000.0
2007-10-29 05:34:00,2.3885,2.38865,2.3885,2.38865,488800000.0
2007-10-29 05:35:00,2.38845,2.38865,2.38845,2.38865,516100000.0
2007-10-29 05:36:00,2.38865,2.3898,2.3885,2.3895,572300000.0
2007-10-29 05:37:00,2.3895,2.3897,2.38915,2.38915,520000000.0
2007-10-29 05:38:00,2.38925,2.3897,2.38915,2.3897,297500000.0
2007-10-29 05:39:00,2.3897,2.3898,2.3895,2.3895,204800000.0
2007-10-29 05:40:00,2.3895,2.3895,2.3893,2.3895,357600000.0
2007-10-29 05:41:00,2.3895,2.3897,2.38915,2.3894,404400000.0
2007-10-29 05:42:00,2.3894,2.3894,2.38925,2.3894,278400000.0
2007-10-29 05:43:00,2.3894,2.3897,2.3893,2.3897,440600000.0
2007-10-29 05:44:00,2.3897,2.3897,2.38935,2.3895,210900000.0
2007-10-29 05:45:00,2.3895,2.3895,2.38935,2.3895,494400000.0
2007-10-29 05:46:00,2.3895,2.3895,2.3889,2.3891,390400000.0
2007-10-29 05:47:00,2.3891,2.3891,2.389,2.389,417600000.0
2007-10-29 05:48:00,2.3891,2.3891,2.3889,2.389,490600000.0
2007-10-29 05:49:00,2.389,2.389,2.38895,2.389,748200000.0
2007-10-29 05:50:00,2.389,2.389,2.38895,2.389,1217200000.0
2007-10-29 05:51:00,2.389,2.389,2.38875,2.3888,864600000.0
2007-10-29 05:52:00,2.3888,2.3891,2.3885,2.3887,617000000.0
2007-10-29 05:53:00,2.3887,2.3888,2.3884,2.3887,444000000.0
2007-10-29 05:54:00,2.3887,2.3887,2.3885,2.3886,205600000.0
2007-10-29 05:55:00,2.3886,2.3887,2.3886,2.3887,224000000.0
2007-10-29 05:56:00,2.3886,2.3887,2.38845,2.3887,937800000.0
2007-10-29 05:57:00,2.3887,2.3889,2.38855,2.3887,260800000.0
2007-10-29 05:58:00,2.3887,2.3889,2.38865,2.3887,395200000.0
2007-10-29 05:59:00,2.3887,2.3887,2.38855,2.38865,695300000.0
2007-10-29 06:00:00,2.38865,2.3887,2.3885,2.3885,485100000.0
2007-10-29 06:01:00,2.3885,2.3886,2.3885,2.3886,799200000.0
2007-10-29 06:02:00,2.3886,2.3886,2.38845,2.38855,672800000.0
2007-10-29 06:03:00,2.38855,2.3887,2.38845,2.3885,460000000.0
2007-10-29 06:04:00,2.3885,2.3887,2.3885,2.3886,532800000.0
2007-10-29 06:05:00,2.3886,2.3887,2.3885,2.3887,705300000.0
2007-10-29 06:06:00,2.3886,2.38895,2.3886,2.3889,593100000.0
2007-10-29 06:07:00,2.3889,2.38915,2.3889,2.3891,499200000.0
2007-10-29 06:08:00,2.3891,2.3891,2.38895,2.38895,954900000.0
2007-10-29 06:09:00,2.38895,2.3891,2.38895,2.389,1164400000.0
2007-10-29 06:10:00,2.389,2.389,2.38855,2.38865,733800000.0
2007-10-29 06:11:00,2.3887,2.3889,2.38845,2.3889,1069500000.0
2007-10-29 06:12:00,2.3889,2.38905,2.3889,2.3889,602400000.0
2007-10-29 06:13:00,2.3889,2.3889,2.3888,2.38885,517400000.0
2007-10-29 06:14:00,2.3888,2.38915,2.3888,2.3888,552300000.0
2007-10-29 06:15:00,2.3888,2.3891,2.3888,2.3891,735100000.0
2007-10-29 06:16:00,2.3891,2.3891,2.3889,2.3889,609600000.0
2007-10-29 06:17:00,2.3889,2.38915,2.3888,2.389,637600000.0
2007-10-29 06:18:00,2.389,2.389,2.3889,2.38895,829600000.0
2007-10-29 06:19:00,2.38895,2.389,2.3889,2.389,1123200000.0
2007-10-29 06:20:00,2.389,2.3891,2.38885,2.3889,996100000.0
2007-10-29 06:21:00,2.38885,2.38895,2.38885,2.3889,1127600000.0
2007-10-29 06:22:00,2.3889,2.389,2.3886,2.3889,1236700000.0
2007-10-29 06:23:00,2.3889,2.3889,2.38875,2.3889,969800000.0
2007-10-29 06:24:00,2.3889,2.3891,2.3889,2.38895,1181200000.0
2007-10-29 06:25:00,2.38895,2.3892,2.3888,2.38895,1073500000.0
2007-10-29 06:26:00,2.38895,2.38915,2.38895,2.3891,622400000.0
2007-10-29 06:27:00,2.3891,2.3892,2.38895,2.3891,221600000.0
2007-10-29 06:28:00,2.3891,2.3893,2.3889,2.38895,258400000.0
2007-10-29 06:29:00,2.38895,2.3891,2.38865,2.3888,826400000.0
2007-10-29 06:30:00,2.3888,2.3889,2.3886,2.3889,412000000.0
2007-10-29 06:31:00,2.3889,2.389,2.3888,2.389,287200000.0
2007-10-29 06:32:00,2.389,2.3893,2.3885,2.3886,423300000.0
2007-10-29 06:33:00,2.3886,2.38875,2.38835,2.38845,535200000.0
2007-10-29 06:34:00,2.38845,2.3889,2.38845,2.3888,709600000.0
2007-10-29 06:35:00,2.3888,2.389,2.3888,2.389,511200000.0
2007-10-29 06:36:00,2.389,2.389,2.38885,2.389,240000000.0
2007-10-29 06:37:00,2.389,2.389,2.38855,2.3888,288000000.0
2007-10-29 06:38:00,2.3888,2.3888,2.38855,2.3887,304000000.0
2007-10-29 06:39:00,2.3887,2.389,2.3887,2.389,272800000.0
2007-10-29 06:40:00,2.389,2.3893,2.389,2.389,267200000.0
2007-10-29 06:41:00,2.389,2.3891,2.389,2.3891,209600000.0
2007-10-29 06:42:00,2.3891,2.3893,2.38895,2.3893,261400000.0
2007-10-29 06:43:00,2.3893,2.3893,2.3887,2.389,394400000.0
2007-10-29 06:44:00,2.389,2.38915,2.3889,2.389,622300000.0
2007-10-29 06:45:00,2.389,2.389,2.38885,2.38885,600000000.0
2007-10-29 06:46:00,2.38885,2.38905,2.38885,2.389,603300000.0
2007-10-29 06:47:00,2.389,2.3891,2.38885,2.3889,416800000.0
2007-10-29 06:48:00,2.3889,2.38915,2.3889,2.3891,580800000.0
2007-10-29 06:49:00,2.3891,2.3893,2.389,2.38905,500000000.0
2007-10-29 06:50:00,2.38905,2.38935,2.38905,2.38925,506700000.0
2007-10-29 06:51:00,2.38925,2.38925,2.38895,2.38915,381400000.0
2007-10-29 06:52:00,2.38915,2.38925,2.38915,2.3892,347300000.0
2007-10-29 06:53:00,2.3892,2.38925,2.389,2.389,280800000.0
2007-10-29 06:54:00,2.389,2.3893,2.389,2.3893,391200000.0
2007-10-29 06:55:00,2.3893,2.3895,2.38925,2.38945,230400000.0
2007-10-29 06:56:00,2.38945,2.38955,2.38945,2.3895,334800000.0
2007-10-29 06:57:00,2.3895,2.3895,2.38895,2.3892,375900000.0
2007-10-29 06:58:00,2.3892,2.3894,2.38875,2.38915,449200000.0
2007-10-29 06:59:00,2.38915,2.3894,2.3886,2.3888,221600000.0
2007-10-29 07:00:00,2.3888,2.3895,2.3888,2.3893,458300000.0
2007-10-29 07:01:00,2.3893,2.3895,2.38895,2.3895,418400000.0
2007-10-29 07:02:00,2.3895,2.3898,2.3892,2.3893,229600000.0
2007-10-29 07:03:00,2.3893,2.3896,2.3893,2.3894,202400000.0
2007-10-29 07:04:00,2.3894,2.3894,2.3892,2.3894,280000000.0
2007-10-29 07:05:00,2.3894,2.3896,2.3893,2.3893,366000000.0
2007-10-29 07:06:00,2.3893,2.3896,2.3892,2.3892,535500000.0
2007-10-29 07:07:00,2.3892,2.3894,2.3889,2.38895,366000000.0
2007-10-29 07:08:00,2.38895,2.38905,2.38865,2.3888,590400000.0
2007-10-29 07:09:00,2.3888,2.3889,2.3886,2.3888,789800000.0
2007-10-29 07:10:00,2.3888,2.389,2.38865,2.38875,295200000.0
2007-10-29 07:11:00,2.38875,2.3892,2.38875,2.3891,367200000.0
2007-10-29 07:12:00,2.38905,2.38915,2.38845,2.38855,844400000.0
2007-10-29 07:13:00,2.38855,2.3888,2.3884,2.3886,1048700000.0
2007-10-29 07:14:00,2.3886,2.3889,2.38855,2.38865,764800000.0
2007-10-29 07:15:00,2.38865,2.3888,2.3885,2.3887,1104000000.0
2007-10-29 07:16:00,2.3887,2.38875,2.38855,2.38865,923200000.0
2007-10-29 07:17:00,2.38865,2.3887,2.38865,2.38865,1730400000.0
2007-10-29 07:18:00,2.38865,2.38865,2.3884,2.3886,913600000.0
2007-10-29 07:19:00,2.3886,2.3887,2.38845,2.38855,585600000.0
2007-10-29 07:20:00,2.3885,2.38865,2.3885,2.38865,306100000.0
2007-10-29 07:21:00,2.38865,2.38865,2.3885,2.38855,322400000.0
2007-10-29 07:22:00,2.38855,2.38875,2.38855,2.38875,267200000.0
2007-10-29 07:23:00,2.38875,2.389,2.38875,2.38875,386400000.0
2007-10-29 07:24:00,2.3889,2.3889,2.38855,2.3888,624100000.0
2007-10-29 07:25:00,2.3888,2.3891,2.3888,2.3891,582200000.0
2007-10-29 07:26:00,2.3891,2.3892,2.389,2.389,484800000.0
2007-10-29 07:27:00,2.389,2.38905,2.38895,2.38905,612100000.0
2007-10-29 07:28:00,2.38905,2.3891,2.389,2.389,431200000.0
2007-10-29 07:29:00,2.389,2.38915,2.3888,2.38915,567700000.0
2007-10-29 07:30:00,2.38915,2.3893,2.3889,2.389,506600000.0
2007-10-29 07:31:00,2.389,2.389,2.38845,2.38855,716000000.0
2007-10-29 07:32:00,2.38855,2.389,2.38845,2.38885,527200000.0
2007-10-29 07:33:00,2.38885,2.38885,2.38875,2.38875,205600000.0
2007-10-29 07:34:00,2.38875,2.38875,2.38835,2.38835,978400000.0
2007-10-29 07:35:00,2.38825,2.3884,2.38785,2.3884,995000000.0
2007-10-29 07:36:00,2.3884,2.3885,2.38825,2.3884,726400000.0
2007-10-29 07:37:00,2.3884,2.3884,2.38825,2.3884,1121100000.0
2007-10-29 07:38:00,2.3884,2.3886,2.3884,2.3884,626400000.0
2007-10-29 07:39:00,2.38845,2.38845,2.38825,2.3884,940200000.0
2007-10-29 07:40:00,2.3884,2.3884,2.38825,2.38825,721600000.0
2007-10-29 07:41:00,2.38825,2.3885,2.38825,2.38845,922700000.0
2007-10-29 07:42:00,2.38845,2.3887,2.3884,2.3887,665500000.0
2007-10-29 07:43:00,2.3887,2.3887,2.3884,2.3884,813000000.0
2007-10-29 07:44:00,2.3885,2.3885,2.38825,2.38825,1587400000.0
2007-10-29 07:45:00,2.38835,2.3887,2.3882,2.3887,574900000.0
2007-10-29 07:46:00,2.3887,2.3888,2.3886,2.3886,754900000.0
2007-10-29 07:47:00,2.3886,2.38895,2.3886,2.3888,857400000.0
2007-10-29 07:48:00,2.3888,2.3889,2.38865,2.38875,656000000.0
2007-10-29 07:49:00,2.38875,2.38885,2.3886,2.38875,1107500000.0
2007-10-29 07:50:00,2.38875,2.3888,2.3886,2.3888,1175900000.0
2007-10-29 07:51:00,2.3888,2.38885,2.38865,2.38875,1513800000.0
2007-10-29 07:52:00,2.38875,2.38875,2.38845,2.38855,1174800000.0
2007-10-29 07:53:00,2.38855,2.3886,2.38845,2.3886,519400000.0
2007-10-29 07:54:00,2.3886,2.3886,2.38815,2.38815,734000000.0
2007-10-29 07:55:00,2.38815,2.38835,2.38785,2.38795,914800000.0
2007-10-29 07:56:00,2.38795,2.3881,2.38775,2.3881,1035600000.0
2007-10-29 07:57:00,2.3881,2.3881,2.38795,2.3881,1370200000.0
2007-10-29 07:58:00,2.3881,2.3881,2.3879,2.38795,1029500000.0
2007-10-29 07:59:00,2.38795,2.38845,2.38795,2.3884,810400000.0
2007-10-29 08:00:00,2.3883,2.3884,2.38815,2.3884,1106100000.0
2007-10-29 08:01:00,2.3884,2.3886,2.3884,2.3886,46200000.0
2007-10-29 08:02:00,2.3886,2.3886,2.3886,2.3886,15500000.0
2007-10-29 08:03:00,2.3886,2.3888,2.3886,2.3888,35775000.0
2007-10-29 08:04:00,2.3888,2.389,2.3887,2.3889,86650000.0
2007-10-29 08:05:00,2.3889,2.3897,2.3889,2.3897,146262500.0
2007-10-29 08:06:00,2.3897,2.3898,2.3897,2.3898,15375000.0
2007-10-29 08:07:00,2.3898,2.3898,2.3897,2.3897,18812500.0
2007-10-29 08:08:00,2.3898,2.3898,2.389,2.389,156262500.0
2007-10-29 08:09:00,2.389,2.389,2.38855,2.38865,792700000.0
2007-10-29 08:10:00,2.38865,2.38885,2.38845,2.38885,1056400000.0
2007-10-29 08:11:00,2.38885,2.38895,2.3887,2.38895,866800000.0
2007-10-29 08:12:00,2.3887,2.38895,2.38855,2.3886,955900000.0
2007-10-29 08:13:00,2.38895,2.389,2.38875,2.38885,672800000.0
2007-10-29 08:14:00,2.38885,2.38905,2.38875,2.38895,1032800000.0
2007-10-29 08:15:00,2.38895,2.38895,2.3888,2.38895,1120200000.0
2007-10-29 08:16:00,2.38895,2.38895,2.38885,2.38885,1132000000.0
2007-10-29 08:17:00,2.38885,2.3891,2.3888,2.3888,644800000.0
2007-10-29 08:18:00,2.3888,2.3888,2.38855,2.3887,684800000.0
2007-10-29 08:19:00,2.3887,2.389,2.3887,2.3889,657600000.0
2007-10-29 08:20:00,2.3889,2.3889,2.3885,2.3887,649000000.0
2007-10-29 08:21:00,2.3887,2.389,2.3883,2.3887,715300000.0
2007-10-29 08:22:00,2.3888,2.3891,2.3885,2.3889,895800000.0
2007-10-29 08:23:00,2.3891,2.3895,2.3889,2.3891,932300000.0
2007-10-29 08:24:00,2.3891,2.3894,2.3891,2.3894,1056000000.0
2007-10-29 08:25:00,2.3894,2.3895,2.3892,2.3895,827300000.0
2007-10-29 08:26:00,2.3895,2.3895,2.38895,2.3895,576000000.0
2007-10-29 08:27:00,2.3895,2.3895,2.38925,2.38925,475500000.0
2007-10-29 08:28:00,2.3892,2.3893,2.3889,2.3891,812800000.0
2007-10-29 08:29:00,2.3891,2.3893,2.3888,2.3891,771300000.0
2007-10-29 08:30:00,2.3891,2.3891,2.38875,2.389,1034000000.0
2007-10-29 08:31:00,2.389,2.3891,2.389,2.389,1159200000.0
2007-10-29 08:32:00,2.389,2.389,2.3884,2.38855,861300000.0
2007-10-29 08:33:00,2.38855,2.38905,2.38855,2.38905,819000000.0
2007-10-29 08:34:00,2.389,2.3897,2.389,2.3892,908600000.0
2007-10-29 08:35:00,2.3892,2.3897,2.3891,2.3892,842200000.0
2007-10-29 08:36:00,2.38925,2.3894,2.3892,2.3894,902500000.0
2007-10-29 08:37:00,2.3894,2.3894,2.3891,2.3892,777600000.0
2007-10-29 08:38:00,2.3892,2.3892,2.38885,2.38885,960200000.0
2007-10-29 08:39:00,2.38885,2.3891,2.38885,2.38895,1723000000.0
2007-10-29 08:40:00,2.38895,2.3892,2.38895,2.389,824400000.0
2007-10-29 08:41:00,2.389,2.3892,2.389,2.389,696000000.0
2007-10-29 08:42:00,2.389,2.3891,2.3888,2.3888,612700000.0
2007-10-29 08:43:00,2.3888,2.3889,2.3879,2.3882,848000000.0
2007-10-29 08:44:00,2.3882,2.3886,2.3879,2.3881,1127300000.0
2007-10-29 08:45:00,2.38825,2.3893,2.3881,2.3888,828300000.0
2007-10-29 08:46:00,2.3888,2.3896,2.3888,2.3896,894000000.0
2007-10-29 08:47:00,2.3897,2.39,2.3893,2.3893,842800000.0
2007-10-29 08:48:00,2.3893,2.3894,2.38915,2.3892,736400000.0
2007-10-29 08:49:00,2.3892,2.38945,2.3891,2.3894,937800000.0
2007-10-29 08:50:00,2.3894,2.38945,2.3892,2.38945,709800000.0
2007-10-29 08:51:00,2.38945,2.3899,2.3894,2.3897,955200000.0
2007-10-29 08:52:00,2.3897,2.3898,2.38925,2.3898,884900000.0
2007-10-29 08:53:00,2.3898,2.3899,2.38965,2.3897,983600000.0
2007-10-29 08:54:00,2.3897,2.3898,2.3895,2.3897,738400000.0
2007-10-29 08:55:00,2.3897,2.39,2.3893,2.39,981000000.0
2007-10-29 08:56:00,2.39,2.3904,2.38985,2.3902,1115600000.0
2007-10-29 08:57:00,2.3902,2.3904,2.39,2.3901,1009300000.0
2007-10-29 08:58:00,2.3901,2.3904,2.3901,2.3903,813600000.0
2007-10-29 08:59:00,2.3903,2.3906,2.39015,2.3906,720000000.0
2007-10-29 09:00:00,2.3906,2.3913,2.3905,2.391,744600000.0
2007-10-29 09:01:00,2.3911,2.3914,2.39015,2.39035,637400000.0
2007-10-29 09:02:00,2.39035,2.3906,2.3902,2.3903,611000000.0
2007-10-29 09:03:00,2.3902,2.3907,2.3901,2.3906,699000000.0
2007-10-29 09:04:00,2.3906,2.3907,2.3905,2.3905,720000000.0
2007-10-29 09:05:00,2.3905,2.391,2.3905,2.3907,681400000.0
2007-10-29 09:06:00,2.3907,2.39085,2.3907,2.3908,873600000.0
2007-10-29 09:07:00,2.3908,2.3915,2.3908,2.3915,652800000.0
2007-10-29 09:08:00,2.3915,2.39155,2.39115,2.3914,1357600000.0
2007-10-29 09:09:00,2.3914,2.3916,2.3912,2.3912,932800000.0
2007-10-29 09:10:00,2.39125,2.3919,2.39125,2.3915,794200000.0
2007-10-29 09:11:00,2.3915,2.39195,2.3913,2.3916,691200000.0
2007-10-29 09:12:00,2.3916,2.392,2.39135,2.39165,604800000.0
2007-10-29 09:13:00,2.39165,2.3921,2.39135,2.3918,760000000.0
2007-10-29 09:14:00,2.3918,2.39205,2.3913,2.39175,781400000.0
2007-10-29 09:15:00,2.39175,2.3921,2.3917,2.3919,1029300000.0
2007-10-29 09:16:00,2.3919,2.392,2.3916,2.39175,781100000.0
2007-10-29 09:17:00,2.39175,2.392,2.3914,2.3914,1122600000.0
2007-10-29 09:18:00,2.3914,2.3918,2.3913,2.3913,812500000.0
2007-10-29 09:19:00,2.3913,2.3916,2.3911,2.3912,764000000.0
2007-10-29 09:20:00,2.3912,2.3912,2.3906,2.39065,672000000.0
2007-10-29 09:21:00,2.39065,2.3912,2.39065,2.3908,705300000.0
2007-10-29 09:22:00,2.39075,2.3911,2.39075,2.39085,800000000.0
2007-10-29 09:23:00,2.3908,2.391,2.3905,2.3905,993200000.0
2007-10-29 09:24:00,2.3905,2.3907,2.3904,2.3905,1136300000.0
2007-10-29 09:25:00,2.3905,2.39075,2.3903,2.39055,729100000.0
2007-10-29 09:26:00,2.39055,2.39055,2.3899,2.3899,725200000.0
2007-10-29 09:27:00,2.3899,2.3903,2.3897,2.3901,719700000.0
2007-10-29 09:28:00,2.39015,2.39045,2.39,2.39045,759700000.0
2007-10-29 09:29:00,2.39045,2.39065,2.39035,2.39045,1113800000.0
2007-10-29 09:30:00,2.3904,2.39105,2.3904,2.391,915700000.0
2007-10-29 09:31:00,2.39095,2.39105,2.3906,2.39095,705400000.0
2007-10-29 09:32:00,2.39085,2.3911,2.39065,2.3908,975800000.0
2007-10-29 09:33:00,2.3908,2.39095,2.3906,2.39075,728900000.0
2007-10-29 09:34:00,2.39075,2.3911,2.39055,2.39095,641300000.0
2007-10-29 09:35:00,2.39095,2.39105,2.39055,2.3907,632400000.0
2007-10-29 09:36:00,2.39065,2.39075,2.3902,2.39045,964100001.0
2007-10-29 09:37:00,2.39055,2.39065,2.3904,2.3905,673200000.0
2007-10-29 09:38:00,2.3905,2.39065,2.39045,2.3906,732000000.0
2007-10-29 09:39:00,2.3905,2.39055,2.38925,2.3893,674200000.0
2007-10-29 09:40:00,2.38925,2.38925,2.3884,2.38845,563200000.0
2007-10-29 09:41:00,2.38845,2.38925,2.38845,2.38925,957500000.0
2007-10-29 09:42:00,2.38925,2.38945,2.38915,2.38925,745800000.0
2007-10-29 09:43:00,2.38935,2.38945,2.38885,2.3892,666400000.0
2007-10-29 09:44:00,2.3892,2.38985,2.38915,2.3898,613800000.0
2007-10-29 09:45:00,2.3898,2.38985,2.3896,2.3898,710600000.0
2007-10-29 09:46:00,2.3898,2.3898,2.3891,2.38925,581600000.0
2007-10-29 09:47:00,2.38925,2.38935,2.3888,2.3888,538400000.0
2007-10-29 09:48:00,2.3888,2.38905,2.3887,2.38885,910900000.0
2007-10-29 09:49:00,2.3889,2.3889,2.38845,2.38845,585200000.0
2007-10-29 09:50:00,2.38845,2.38865,2.38845,2.38855,643300000.0
2007-10-29 09:51:00,2.38855,2.3891,2.38855,2.3891,572000000.0
2007-10-29 09:52:00,2.3891,2.3896,2.38895,2.38945,871200000.0
2007-10-29 09:53:00,2.38945,2.3897,2.38935,2.3896,1068400002.0
2007-10-29 09:54:00,2.3896,2.3897,2.3893,2.3897,787900000.0
2007-10-29 09:55:00,2.3897,2.3899,2.3896,2.38975,903200000.0
2007-10-29 09:56:00,2.38975,2.39,2.3895,2.38965,733600000.0
2007-10-29 09:57:00,2.38965,2.3897,2.3889,2.3892,561200000.0
2007-10-29 09:58:00,2.3891,2.3892,2.38885,2.3889,848300000.0
2007-10-29 09:59:00,2.3889,2.38905,2.3882,2.3883,612100000.0
2007-10-29 10:00:00,2.3883,2.3892,2.3882,2.3888,640100002.0
2007-10-29 10:01:00,2.38865,2.3888,2.38815,2.3885,807900000.0
2007-10-29 10:02:00,2.3885,2.38975,2.3885,2.38965,838400000.0
2007-10-29 10:03:00,2.38965,2.38985,2.38955,2.38955,731200000.0
2007-10-29 10:04:00,2.38955,2.38955,2.38905,2.38925,1032600000.0
2007-10-29 10:05:00,2.38925,2.38935,2.38905,2.3893,939500000.0
2007-10-29 10:06:00,2.3893,2.3895,2.3891,2.3893,404000000.0
2007-10-29 10:07:00,2.3893,2.3902,2.3893,2.38945,380000000.0
2007-10-29 10:08:00,2.38945,2.3895,2.3888,2.38885,398800000.0
2007-10-29 10:09:00,2.38885,2.3894,2.38885,2.3892,646700000.0
2007-10-29 10:10:00,2.3892,2.3892,2.3886,2.38875,542300001.0
2007-10-29 10:11:00,2.38875,2.3888,2.3885,2.38875,791499982.0
2007-10-29 10:12:00,2.38875,2.38935,2.3887,2.38925,691200000.0
2007-10-29 10:13:00,2.3893,2.38965,2.3893,2.3894,431000000.0
2007-10-29 10:14:00,2.3894,2.3894,2.38895,2.389,678000000.0
2007-10-29 10:15:00,2.389,2.38925,2.3887,2.38885,862000000.0
2007-10-29 10:16:00,2.38885,2.3894,2.38885,2.3893,530800000.0
2007-10-29 10:17:00,2.3893,2.38945,2.38895,2.389,563800000.0
2007-10-29 10:18:00,2.389,2.3891,2.389,2.389,382800000.0
2007-10-29 10:19:00,2.38905,2.38905,2.3888,2.38905,486800000.0
2007-10-29 10:20:00,2.38905,2.3892,2.38905,2.38905,452400000.0
2007-10-29 10:21:00,2.38905,2.3893,2.38905,2.3893,417200000.0
2007-10-29 10:22:00,2.3893,2.3893,2.389,2.389,349600000.0
2007-10-29 10:23:00,2.389,2.3898,2.389,2.3897,446400000.0
2007-10-29 10:24:00,2.3897,2.38985,2.38945,2.38955,613000000.0
2007-10-29 10:25:00,2.3896,2.3896,2.3893,2.3895,422500000.0
2007-10-29 10:26:00,2.3895,2.3895,2.3893,2.3894,375800000.0
2007-10-29 10:27:00,2.3894,2.3895,2.3891,2.3894,321600000.0
2007-10-29 10:28:00,2.3894,2.3895,2.38905,2.38905,568500000.0
2007-10-29 10:29:00,2.38905,2.38945,2.38905,2.3892,513000000.0
2007-10-29 10:30:00,2.3892,2.38935,2.38905,2.3891,793100000.0
2007-10-29 10:31:00,2.3891,2.38915,2.38895,2.38895,454400000.0
2007-10-29 10:32:00,2.38895,2.38915,2.3885,2.3886,457000000.0
2007-10-29 10:33:00,2.3886,2.3888,2.3881,2.3885,530600000.0
2007-10-29 10:34:00,2.3885,2.3886,2.3883,2.3885,407000000.0
2007-10-29 10:35:00,2.3885,2.3891,2.3885,2.389,618000000.0
2007-10-29 10:36:00,2.389,2.38915,2.38895,2.389,667700000.0
2007-10-29 10:37:00,2.389,2.38955,2.38895,2.38945,761200000.0
2007-10-29 10:38:00,2.38945,2.38955,2.38905,2.38915,820800000.0
2007-10-29 10:39:00,2.38915,2.38955,2.38905,2.38935,790500000.0
2007-10-29 10:40:00,2.3895,2.38955,2.389,2.38915,806600000.0
2007-10-29 10:41:00,2.38915,2.38955,2.389,2.3895,481100000.0
2007-10-29 10:42:00,2.38955,2.3898,2.3894,2.38975,656400000.0
2007-10-29 10:43:00,2.38975,2.3902,2.38975,2.39,372000000.0
2007-10-29 10:44:00,2.39,2.39045,2.39,2.39015,491600000.0
2007-10-29 10:45:00,2.39015,2.39035,2.39,2.3901,517200000.0
2007-10-29 10:46:00,2.3901,2.3902,2.38995,2.3901,467400000.0
2007-10-29 10:47:00,2.3901,2.39025,2.39,2.3901,541900000.0
2007-10-29 10:48:00,2.3901,2.39055,2.39005,2.3905,422800000.0
2007-10-29 10:49:00,2.39055,2.39125,2.39045,2.39125,463000000.0
2007-10-29 10:50:00,2.39125,2.39135,2.39095,2.3911,502800000.0
2007-10-29 10:51:00,2.3911,2.3918,2.3911,2.39155,614800000.0
2007-10-29 10:52:00,2.39155,2.39155,2.3907,2.39085,508200000.0
2007-10-29 10:53:00,2.3909,2.39125,2.3907,2.39075,581400000.0
2007-10-29 10:54:00,2.39075,2.391,2.3903,2.39045,1152800000.0
2007-10-29 10:55:00,2.39045,2.391,2.39,2.39055,704099999.0
2007-10-29 10:56:00,2.39055,2.391,2.3905,2.3907,427200000.0
2007-10-29 10:57:00,2.3907,2.3909,2.39045,2.39055,572000000.0
2007-10-29 10:58:00,2.39055,2.3906,2.39045,2.3906,604400000.0
2007-10-29 10:59:00,2.3906,2.3909,2.3904,2.3908,521600000.0
2007-10-29 11:00:00,2.3908,2.3911,2.3908,2.391,469600000.0
2007-10-29 11:01:00,2.391,2.391,2.3908,2.39085,1103100001.0
2007-10-29 11:02:00,2.39085,2.3911,2.39045,2.3905,867400000.0
2007-10-29 11:03:00,2.3905,2.3906,2.3904,2.3904,667400000.0
2007-10-29 11:04:00,2.39035,2.3906,2.39035,2.39035,642700000.0
2007-10-29 11:05:00,2.39035,2.3906,2.3902,2.3905,528800000.0
2007-10-29 11:06:00,2.39055,2.3906,2.3903,2.3906,332000000.0
2007-10-29 11:07:00,2.3906,2.39105,2.3906,2.3907,446000000.0
2007-10-29 11:08:00,2.3907,2.39125,2.3906,2.39125,467400000.0
2007-10-29 11:09:00,2.39125,2.3913,2.3909,2.3912,693400000.0
2007-10-29 11:10:00,2.3912,2.3919,2.3911,2.3919,704600000.0
2007-10-29 11:11:00,2.3919,2.3922,2.3917,2.3919,745800000.0
2007-10-29 11:12:00,2.3919,2.3923,2.3918,2.3918,609600000.0
2007-10-29 11:13:00,2.3918,2.3918,2.3913,2.3917,905100000.0
2007-10-29 11:14:00,2.3917,2.39185,2.3915,2.3917,431200000.0
2007-10-29 11:15:00,2.3917,2.3918,2.3913,2.3916,474800000.0
2007-10-29 11:16:00,2.3916,2.3916,2.3912,2.3915,574600000.0
2007-10-29 11:17:00,2.3915,2.3917,2.3913,2.39135,528000000.0
2007-10-29 11:18:00,2.3914,2.3915,2.39115,2.3913,741400000.0
2007-10-29 11:19:00,2.3913,2.3919,2.39125,2.39185,504000000.0
2007-10-29 11:20:00,2.39185,2.3919,2.3915,2.3916,429600000.0
2007-10-29 11:21:00,2.3916,2.3916,2.3911,2.3911,823300000.0
2007-10-29 11:22:00,2.3911,2.3916,2.3911,2.3913,658600000.0
2007-10-29 11:23:00,2.3913,2.3913,2.391,2.3911,484000000.0
2007-10-29 11:24:00,2.3911,2.3912,2.39085,2.39095,1163600000.0
2007-10-29 11:25:00,2.391,2.39115,2.39085,2.391,710600000.0
2007-10-29 11:26:00,2.3909,2.3911,2.39085,2.39095,522300000.0
2007-10-29 11:27:00,2.39095,2.39095,2.3903,2.3906,459200000.0
2007-10-29 11:28:00,2.3906,2.3908,2.3905,2.3905,564800000.0
2007-10-29 11:29:00,2.3906,2.3911,2.3906,2.3908,529600000.0
2007-10-29 11:30:00,2.3908,2.3917,2.3906,2.3915,492000000.0
2007-10-29 11:31:00,2.3915,2.3917,2.3913,2.3914,528500000.0
2007-10-29 11:32:00,2.3914,2.3916,2.3909,2.3909,523600000.0
2007-10-29 11:33:00,2.39095,2.39105,2.39085,2.39085,550900000.0
2007-10-29 11:34:00,2.39085,2.39125,2.39085,2.39095,741500000.0
2007-10-29 11:35:00,2.39095,2.3914,2.39095,2.3913,472400000.0
2007-10-29 11:36:00,2.3913,2.3914,2.3912,2.39125,612400000.0
2007-10-29 11:37:00,2.39125,2.3913,2.39115,2.39115,783400000.0
2007-10-29 11:38:00,2.3912,2.3917,2.3912,2.3917,725100000.0
2007-10-29 11:39:00,2.3917,2.39175,2.39155,2.3917,549400000.0
2007-10-29 11:40:00,2.3917,2.3919,2.3917,2.3919,606400000.0
2007-10-29 11:41:00,2.3919,2.39255,2.3919,2.39255,540800000.0
2007-10-29 11:42:00,2.3926,2.39275,2.3924,2.3924,385200000.0
2007-10-29 11:43:00,2.3924,2.3926,2.39225,2.3925,627900000.0
2007-10-29 11:44:00,2.3926,2.3926,2.3922,2.3925,689999999.0
2007-10-29 11:45:00,2.3925,2.3926,2.39205,2.3921,1038400000.0
2007-10-29 11:46:00,2.3921,2.3922,2.3919,2.3919,895800000.0
2007-10-29 11:47:00,2.3919,2.39195,2.3916,2.3917,711600000.0
2007-10-29 11:48:00,2.3917,2.3919,2.3917,2.3918,269600000.0
2007-10-29 11:49:00,2.3918,2.3922,2.3917,2.3922,507600000.0
2007-10-29 11:50:00,2.3922,2.3929,2.392,2.3927,511200000.0
2007-10-29 11:51:00,2.39275,2.3929,2.39265,2.39265,443600000.0
2007-10-29 11:52:00,2.39265,2.3928,2.39265,2.39265,554500000.0
2007-10-29 11:53:00,2.39265,2.39275,2.3925,2.3925,876700007.0
2007-10-29 11:54:00,2.3925,2.3933,2.3924,2.393,750200000.0
2007-10-29 11:55:00,2.39295,2.3931,2.3928,2.39295,451200000.0
2007-10-29 11:56:00,2.39295,2.39315,2.39285,2.39305,874000000.0
2007-10-29 11:57:00,2.39305,2.3934,2.3929,2.39325,818600000.0
2007-10-29 11:58:00,2.39325,2.3935,2.39325,2.3933,472000000.0
2007-10-29 11:59:00,2.3933,2.39335,2.3928,2.39295,830000000.0
2007-10-29 12:00:00,2.39295,2.3931,2.3928,2.3929,513600000.0
2007-10-29 12:01:00,2.3929,2.39305,2.3927,2.3928,605800000.0
2007-10-29 12:02:00,2.39275,2.39345,2.3927,2.39325,420000000.0
2007-10-29 12:03:00,2.3933,2.394,2.39325,2.39325,456800000.0
2007-10-29 12:04:00,2.39325,2.39355,2.3932,2.3933,522100000.0
2007-10-29 12:05:00,2.3933,2.39335,2.3927,2.3932,786600000.0
2007-10-29 12:06:00,2.3932,2.3937,2.3932,2.3936,617200000.0
2007-10-29 12:07:00,2.3936,2.3938,2.39345,2.3937,610400000.0
2007-10-29 12:08:00,2.3937,2.39375,2.39335,2.39335,794800000.0
2007-10-29 12:09:00,2.39335,2.39345,2.39285,2.39285,480000000.0
2007-10-29 12:10:00,2.39285,2.3932,2.39285,2.3931,697200000.0
2007-10-29 12:11:00,2.3931,2.3933,2.3931,2.3933,687200000.0
2007-10-29 12:12:00,2.3933,2.39335,2.3929,2.39305,557999999.0
2007-10-29 12:13:00,2.39305,2.39325,2.39305,2.39325,679200000.0
2007-10-29 12:14:00,2.39325,2.3935,2.39305,2.3935,474000000.0
2007-10-29 12:15:00,2.3935,2.3938,2.3934,2.3935,528300000.0
2007-10-29 12:16:00,2.3935,2.3935,2.393,2.39315,756900001.0
2007-10-29 12:17:00,2.39315,2.3933,2.39295,2.393,461600000.0
2007-10-29 12:18:00,2.393,2.3932,2.393,2.3931,586000000.0
2007-10-29 12:19:00,2.3931,2.3935,2.3931,2.39345,530800000.0
2007-10-29 12:20:00,2.39345,2.39365,2.3934,2.3935,516800000.0
2007-10-29 12:21:00,2.3935,2.3935,2.3934,2.3934,282400000.0
2007-10-29 12:22:00,2.3934,2.3938,2.39325,2.3938,1172300001.0
2007-10-29 12:23:00,2.3938,2.39405,2.39355,2.39405,542200000.0
2007-10-29 12:24:00,2.39405,2.39435,2.39405,2.39415,779200000.0
2007-10-29 12:25:00,2.3942,2.39435,2.3936,2.39365,526800000.0
2007-10-29 12:26:00,2.39365,2.39375,2.39355,2.39375,570500000.0
2007-10-29 12:27:00,2.39375,2.39395,2.3931,2.39345,462000000.0
2007-10-29 12:28:00,2.39345,2.39345,2.3931,2.3931,429200000.0
2007-10-29 12:29:00,2.3931,2.3932,2.393,2.393,1059800000.0
2007-10-29 12:30:00,2.393,2.3932,2.393,2.39315,600000000.0
2007-10-29 12:31:00,2.39315,2.3933,2.39295,2.39325,972200000.0
2007-10-29 12:32:00,2.39325,2.39335,2.39305,2.39335,727400000.0
2007-10-29 12:33:00,2.39335,2.39345,2.3932,2.39335,469200000.0
2007-10-29 12:34:00,2.39335,2.39335,2.39315,2.3933,971100000.0
2007-10-29 12:35:00,2.3933,2.3936,2.39325,2.3936,412400000.0
2007-10-29 12:36:00,2.3936,2.3936,2.3936,2.3936,384000000.0
2007-10-29 12:37:00,2.3936,2.3936,2.39315,2.3933,623200000.0
2007-10-29 12:38:00,2.3933,2.39335,2.39315,2.3933,680800000.0
2007-10-29 12:39:00,2.3933,2.3935,2.39325,2.39335,630200000.0
2007-10-29 12:40:00,2.39335,2.394,2.39325,2.39395,810199999.0
2007-10-29 12:41:00,2.39395,2.39405,2.3938,2.394,1316000000.0
2007-10-29 12:42:00,2.394,2.3942,2.39395,2.3941,526700000.0
2007-10-29 12:43:00,2.3941,2.3949,2.3939,2.3947,458100000.0
2007-10-29 12:44:00,2.39465,2.39485,2.3944,2.3944,1087100000.0
2007-10-29 12:45:00,2.3944,2.3945,2.39425,2.3944,1373500009.0
2007-10-29 12:46:00,2.39445,2.3945,2.39435,2.3944,1030300001.0
2007-10-29 12:47:00,2.3944,2.39505,2.3944,2.39475,492400000.0
2007-10-29 12:48:00,2.39475,2.3949,2.3947,2.3948,510800000.0
2007-10-29 12:49:00,2.3948,2.39555,2.3948,2.3951,508200000.0
2007-10-29 12:50:00,2.39515,2.39595,2.3949,2.3953,485900000.0
2007-10-29 12:51:00,2.3953,2.3954,2.39475,2.3951,643700000.0
2007-10-29 12:52:00,2.39505,2.39525,2.39485,2.395,611900000.0
2007-10-29 12:53:00,2.395,2.3952,2.39465,2.3948,559300000.0
2007-10-29 12:54:00,2.3948,2.3949,2.3947,2.3948,575200000.0
2007-10-29 12:55:00,2.3948,2.3952,2.3948,2.395,656800000.0
2007-10-29 12:56:00,2.395,2.3953,2.3949,2.39525,618000000.0
2007-10-29 12:57:00,2.39525,2.3955,2.3951,2.3951,732800000.0
2007-10-29 12:58:00,2.3951,2.3954,2.39495,2.3951,1015500000.0
2007-10-29 12:59:00,2.3951,2.39555,2.39495,2.39555,361900000.0
2007-10-29 13:00:00,2.39555,2.3957,2.3952,2.3952,519600000.0
2007-10-29 13:01:00,2.3952,2.3958,2.3949,2.3951,497100000.0
2007-10-29 13:02:00,2.3951,2.3956,2.39465,2.39495,466000000.0
2007-10-29 13:03:00,2.39495,2.3952,2.39475,2.395,593800000.0
2007-10-29 13:04:00,2.39505,2.3953,2.3949,2.3952,539600000.0
2007-10-29 13:05:00,2.3952,2.3952,2.39505,2.3952,527200000.0
2007-10-29 13:06:00,2.3951,2.3951,2.395,2.395,740800000.0
2007-10-29 13:07:00,2.395,2.395,2.3947,2.3949,551600000.0
2007-10-29 13:08:00,2.3949,2.3959,2.3948,2.3952,797200000.0
2007-10-29 13:09:00,2.3952,2.3958,2.395,2.3957,627600000.0
2007-10-29 13:10:00,2.3957,2.3962,2.3955,2.3962,838400000.0
2007-10-29 13:11:00,2.3962,2.3965,2.3959,2.3963,580299997.0
2007-10-29 13:12:00,2.3963,2.3963,2.39585,2.39595,622400000.0
2007-10-29 13:13:00,2.39595,2.39595,2.39555,2.39565,972400000.0
2007-10-29 13:14:00,2.39565,2.3959,2.3956,2.39575,1311300000.0
2007-10-29 13:15:00,2.39575,2.39615,2.39565,2.3961,751600000.0
2007-10-29 13:16:00,2.3961,2.3966,2.3961,2.39615,671600000.0
2007-10-29 13:17:00,2.39615,2.3962,2.39565,2.39575,1050900015.0
2007-10-29 13:18:00,2.39575,2.3961,2.39555,2.3958,635499999.0
2007-10-29 13:19:00,2.39575,2.39625,2.39565,2.39565,568700000.0
2007-10-29 13:20:00,2.39565,2.3958,2.3955,2.3958,490800000.0
2007-10-29 13:21:00,2.3958,2.3959,2.39555,2.39555,467600000.0
2007-10-29 13:22:00,2.3957,2.3961,2.39555,2.396,537300000.0
2007-10-29 13:23:00,2.396,2.3964,2.39595,2.396,444200000.0
2007-10-29 13:24:00,2.396,2.3962,2.3958,2.3961,403600000.0
2007-10-29 13:25:00,2.3961,2.3962,2.3959,2.396,427200000.0
2007-10-29 13:26:00,2.396,2.39635,2.3958,2.39635,731200000.0
2007-10-29 13:27:00,2.3963,2.39635,2.396,2.39625,628800000.0
2007-10-29 13:28:00,2.39625,2.397,2.39625,2.3967,766800000.0
2007-10-29 13:29:00,2.3967,2.39705,2.3966,2.3969,417200000.0
2007-10-29 13:30:00,2.3969,2.39715,2.39685,2.39705,611500000.0
2007-10-29 13:31:00,2.397,2.3975,2.39695,2.3974,864300000.0
2007-10-29 13:32:00,2.39745,2.39765,2.39735,2.39755,648999999.0
2007-10-29 13:33:00,2.39755,2.39765,2.3973,2.39755,482800000.0
2007-10-29 13:34:00,2.39755,2.3976,2.39725,2.3975,464800000.0
2007-10-29 13:35:00,2.3975,2.39795,2.3975,2.3978,386800000.0
2007-10-29 13:36:00,2.3978,2.3985,2.3978,2.3985,616400000.0
2007-10-29 13:37:00,2.3985,2.3988,2.3982,2.3982,465000000.0
2007-10-29 13:38:00,2.3982,2.3984,2.39775,2.398,511312500.0
2007-10-29 13:39:00,2.398,2.398,2.3973,2.3975,420100000.0
2007-10-29 13:40:00,2.3975,2.3977,2.39725,2.3977,415600000.0
2007-10-29 13:41:00,2.3977,2.3977,2.3972,2.3972,466400000.0
2007-10-29 13:42:00,2.3972,2.39745,2.39685,2.3972,422750000.0
2007-10-29 13:43:00,2.3972,2.3974,2.3969,2.3971,223500000.0
2007-10-29 13:44:00,2.3971,2.3971,2.397,2.397,21562500.0
2007-10-29 13:45:00,2.397,2.397,2.39685,2.397,36762500.0
2007-10-29 13:46:00,2.397,2.3973,2.397,2.3973,307500000.0
2007-10-29 13:47:00,2.3973,2.3976,2.3973,2.39735,356237500.0
2007-10-29 13:48:00,2.39735,2.39795,2.39735,2.3979,409600000.0
2007-10-29 13:49:00,2.3979,2.3984,2.3979,2.3984,199875000.0
2007-10-29 13:50:00,2.3984,2.3984,2.398,2.398,14937500.0
2007-10-29 13:51:00,2.398,2.398,2.3975,2.3978,485187500.0
2007-10-29 13:52:00,2.3978,2.3983,2.3978,2.398,356400000.0
2007-10-29 13:53:00,2.398,2.3981,2.3978,2.39795,615200000.0
2007-10-29 13:54:00,2.39795,2.398,2.39775,2.39775,476200000.0
2007-10-29 13:55:00,2.39775,2.39775,2.39745,2.3975,476000000.0
2007-10-29 13:56:00,2.3975,2.3976,2.39745,2.3975,892500000.0
2007-10-29 13:57:00,2.3975,2.3975,2.3972,2.3972,504800000.0
2007-10-29 13:58:00,2.3972,2.39735,2.3972,2.3972,509100000.0
2007-10-29 13:59:00,2.3972,2.3977,2.39715,2.3977,686600005.0
2007-10-29 14:00:00,2.3977,2.398,2.3977,2.3979,480700000.0
2007-10-29 14:01:00,2.3979,2.39835,2.39785,2.3982,411200000.0
2007-10-29 14:02:00,2.3982,2.39925,2.39815,2.39915,543200000.0
2007-10-29 14:03:00,2.3992,2.40035,2.39915,2.40035,309437500.0
2007-10-29 14:04:00,2.40035,2.40035,2.3998,2.4001,109650000.0
2007-10-29 14:05:00,2.4001,2.4001,2.39945,2.39955,29212500.0
2007-10-29 14:06:00,2.39955,2.3998,2.39945,2.3998,290937500.0
2007-10-29 14:07:00,2.3998,2.3998,2.3993,2.3995,31175000.0
2007-10-29 14:08:00,2.3995,2.3997,2.3995,2.3995,202112500.0
2007-10-29 14:09:00,2.3995,2.40005,2.3995,2.4,172337500.0
2007-10-29 14:10:00,2.4,2.40095,2.39985,2.4009,811600000.0
2007-10-29 14:11:00,2.4009,2.40105,2.40065,2.40075,603200000.0
2007-10-29 14:12:00,2.40075,2.40075,2.40045,2.40055,467200000.0
2007-10-29 14:13:00,2.40055,2.4007,2.40025,2.40035,964200000.0
2007-10-29 14:14:00,2.40045,2.40075,2.40025,2.4005,1090899999.0
2007-10-29 14:15:00,2.4005,2.4005,2.4002,2.40025,819600000.0
2007-10-29 14:16:00,2.40025,2.4004,2.3999,2.4001,898700000.0
2007-10-29 14:17:00,2.4001,2.40025,2.4,2.40005,595600000.0
2007-10-29 14:18:00,2.40005,2.40015,2.39985,2.40005,940399998.0
2007-10-29 14:19:00,2.40005,2.40065,2.40005,2.40065,1043700000.0
2007-10-29 14:20:00,2.40065,2.4012,2.40065,2.401,1011200000.0
2007-10-29 14:21:00,2.401,2.40135,2.40085,2.4012,800400000.0
2007-10-29 14:22:00,2.4012,2.402,2.40115,2.4015,742100000.0
2007-10-29 14:23:00,2.4015,2.40185,2.40145,2.40165,708100000.0
2007-10-29 14:24:00,2.40165,2.4019,2.40145,2.40145,723200001.0
2007-10-29 14:25:00,2.40145,2.40145,2.40095,2.4011,850800004.0
2007-10-29 14:26:00,2.40105,2.4012,2.40075,2.40085,1150599998.0
2007-10-29 14:27:00,2.40085,2.4011,2.40075,2.401,874800004.0
2007-10-29 14:28:00,2.401,2.4011,2.4006,2.4006,456000000.0
2007-10-29 14:29:00,2.4006,2.40065,2.40045,2.4005,614900000.0
2007-10-29 14:30:00,2.4005,2.40095,2.40045,2.40095,781600000.0
2007-10-29 14:31:00,2.4009,2.4009,2.40065,2.40065,604200000.0
2007-10-29 14:32:00,2.40065,2.4008,2.4006,2.4007,629200000.0
2007-10-29 14:33:00,2.4007,2.40075,2.40055,2.40075,711200000.0
2007-10-29 14:34:00,2.40075,2.4013,2.4007,2.4013,994000000.0
2007-10-29 14:35:00,2.40115,2.4014,2.401,2.40135,725799999.0
2007-10-29 14:36:00,2.40135,2.4019,2.4013,2.4017,862600000.0
2007-10-29 14:37:00,2.40165,2.40205,2.40165,2.4019,732299999.0
2007-10-29 14:38:00,2.4019,2.402,2.40155,2.40155,829600000.0
2007-10-29 14:39:00,2.40165,2.4018,2.4012,2.4012,455400000.0
2007-10-29 14:40:00,2.4012,2.40135,2.401,2.4012,392400000.0
2007-10-29 14:41:00,2.4012,2.40135,2.4011,2.40115,579600000.0
2007-10-29 14:42:00,2.40115,2.4012,2.4007,2.4007,646000000.0
2007-10-29 14:43:00,2.4007,2.40085,2.40055,2.40065,830000000.0
2007-10-29 14:44:00,2.40065,2.40085,2.40055,2.4008,1138800004.0
2007-10-29 14:45:00,2.4008,2.40105,2.40075,2.40085,896800000.0
2007-10-29 14:46:00,2.40085,2.4011,2.40075,2.40075,1058000000.0
2007-10-29 14:47:00,2.40075,2.40075,2.40055,2.40055,887000000.0
2007-10-29 14:48:00,2.40055,2.40055,2.40015,2.40025,816000000.0
2007-10-29 14:49:00,2.40025,2.40025,2.39985,2.39995,1029600017.0
2007-10-29 14:50:00,2.39995,2.40045,2.39995,2.4001,1013200000.0
2007-10-29 14:51:00,2.4001,2.4004,2.4,2.40025,859800000.0
2007-10-29 14:52:00,2.40025,2.40045,2.40015,2.4003,741000001.0
2007-10-29 14:53:00,2.4003,2.4008,2.4003,2.4007,583200000.0
2007-10-29 14:54:00,2.4007,2.4011,2.40055,2.40095,615400000.0
2007-10-29 14:55:00,2.4009,2.40115,2.40085,2.40105,866999999.0
2007-10-29 14:56:00,2.40105,2.4011,2.40075,2.4008,1000900001.0
2007-10-29 14:57:00,2.4008,2.4011,2.40065,2.4007,778199997.0
2007-10-29 14:58:00,2.40065,2.4009,2.40055,2.40065,1459200000.0
2007-10-29 14:59:00,2.40075,2.40095,2.40045,2.40075,1093699999.0
2007-10-29 15:00:00,2.4008,2.401,2.40015,2.40025,1062600000.0
2007-10-29 15:01:00,2.40025,2.4003,2.39975,2.39995,813800000.0
2007-10-29 15:02:00,2.39995,2.40005,2.39965,2.39985,803200000.0
2007-10-29 15:03:00,2.39985,2.4005,2.3997,2.4005,1172200004.0
2007-10-29 15:04:00,2.4005,2.4005,2.3998,2.40005,941699997.0
2007-10-29 15:05:00,2.40005,2.40005,2.3993,2.39945,987000000.0
2007-10-29 15:06:00,2.39945,2.3998,2.39925,2.3995,1022300000.0
2007-10-29 15:07:00,2.3995,2.39985,2.39945,2.3996,767100000.0
2007-10-29 15:08:00,2.3996,2.3999,2.3995,2.39955,665200000.0
2007-10-29 15:09:00,2.39945,2.3998,2.3994,2.39955,799400000.0
2007-10-29 15:10:00,2.39955,2.3997,2.3995,2.3996,329800000.0
2007-10-29 15:11:00,2.3996,2.3996,2.3993,2.39935,711900000.0
2007-10-29 15:12:00,2.39935,2.3995,2.3992,2.3995,740600000.0
2007-10-29 15:13:00,2.3995,2.4,2.39935,2.4,849000000.0
2007-10-29 15:14:00,2.39995,2.40035,2.39995,2.40035,837500000.0
2007-10-29 15:15:00,2.40035,2.4004,2.40005,2.40015,732700002.0
2007-10-29 15:16:00,2.40015,2.40025,2.39995,2.40025,1239400006.0
2007-10-29 15:17:00,2.40025,2.40025,2.39995,2.40005,1681299995.0
2007-10-29 15:18:00,2.3999,2.3999,2.3997,2.3998,1030800000.0
2007-10-29 15:19:00,2.3999,2.40015,2.3999,2.4001,1030800000.0
2007-10-29 15:20:00,2.4001,2.40015,2.3999,2.4001,855100000.0
2007-10-29 15:21:00,2.4001,2.40025,2.39995,2.4001,913600000.0
2007-10-29 15:22:00,2.40005,2.40045,2.39995,2.40025,698000000.0
2007-10-29 15:23:00,2.40025,2.40055,2.40015,2.4005,1195200000.0
2007-10-29 15:24:00,2.4005,2.40085,2.40045,2.40065,1064300000.0
2007-10-29 15:25:00,2.40065,2.40085,2.40055,2.40065,1721000001.0
2007-10-29 15:26:00,2.40065,2.4008,2.40035,2.4007,837399999.0
2007-10-29 15:27:00,2.4007,2.4008,2.40025,2.4003,923800000.0
2007-10-29 15:28:00,2.4003,2.40065,2.40025,2.40045,978100001.0
2007-10-29 15:29:00,2.40045,2.4008,2.40025,2.40065,1018299979.0
2007-10-29 15:30:00,2.40065,2.40075,2.40045,2.40045,614200000.0
2007-10-29 15:31:00,2.40045,2.4006,2.4003,2.4003,630600000.0
2007-10-29 15:32:00,2.4003,2.4007,2.40015,2.40015,1159900001.0
2007-10-29 15:33:00,2.40015,2.40025,2.40015,2.40015,703199999.0
2007-10-29 15:34:00,2.40015,2.40025,2.39965,2.39995,596000000.0
2007-10-29 15:35:00,2.39995,2.39995,2.3997,2.39985,1119600000.0
2007-10-29 15:36:00,2.39985,2.40005,2.39965,2.39995,854400000.0
2007-10-29 15:37:00,2.39995,2.40025,2.39985,2.40015,738700000.0
2007-10-29 15:38:00,2.40015,2.40025,2.39995,2.4001,965600000.0
2007-10-29 15:39:00,2.4001,2.4002,2.39995,2.40015,697200000.0
2007-10-29 15:40:00,2.40015,2.4002,2.39985,2.40005,704800000.0
2007-10-29 15:41:00,2.4,2.40015,2.3997,2.39995,978400000.0
2007-10-29 15:42:00,2.39995,2.40045,2.39985,2.4002,683800000.0
2007-10-29 15:43:00,2.4002,2.4006,2.4002,2.4005,540000000.0
2007-10-29 15:44:00,2.4005,2.401,2.40045,2.401,704800000.0
2007-10-29 15:45:00,2.40095,2.4014,2.40075,2.4012,658700000.0
2007-10-29 15:46:00,2.4012,2.4012,2.4008,2.40085,576400000.0
2007-10-29 15:47:00,2.40085,2.4011,2.40055,2.40065,654500000.0
2007-10-29 15:48:00,2.4007,2.4013,2.4007,2.4009,655200000.0
2007-10-29 15:49:00,2.4009,2.4012,2.40075,2.4009,750800000.0
2007-10-29 15:50:00,2.4009,2.4012,2.4008,2.4008,597600000.0
2007-10-29 15:51:00,2.4008,2.4009,2.40065,2.4009,700800000.0
2007-10-29 15:52:00,2.40085,2.4013,2.4006,2.4009,824800000.0
2007-10-29 15:53:00,2.4009,2.4013,2.4009,2.4013,613000000.0
2007-10-29 15:54:00,2.4013,2.40175,2.4009,2.40095,618600000.0
2007-10-29 15:55:00,2.40095,2.40105,2.40075,2.4009,867500000.0
2007-10-29 15:56:00,2.4009,2.4013,2.4009,2.4009,618800000.0
2007-10-29 15:57:00,2.4009,2.4013,2.4008,2.4011,564800000.0
2007-10-29 15:58:00,2.4011,2.4011,2.40015,2.40025,816300000.0
2007-10-29 15:59:00,2.40025,2.4011,2.40025,2.4006,876400000.0
2007-10-29 16:00:00,2.40055,2.4008,2.4005,2.4007,706400000.0
2007-10-29 16:01:00,2.4007,2.40075,2.4002,2.4002,832200000.0
2007-10-29 16:02:00,2.40015,2.4006,2.4001,2.4006,589200000.0
2007-10-29 16:03:00,2.4006,2.40065,2.40025,2.40055,875200000.0
2007-10-29 16:04:00,2.40055,2.4008,2.40045,2.4008,1054000000.0
2007-10-29 16:05:00,2.4008,2.4008,2.40045,2.40065,870700000.0
2007-10-29 16:06:00,2.4007,2.4011,2.40055,2.401,699800000.0
2007-10-29 16:07:00,2.4009,2.4012,2.4008,2.40085,1136700000.0
2007-10-29 16:08:00,2.40085,2.40095,2.40055,2.4008,719100000.0
2007-10-29 16:09:00,2.4009,2.4013,2.4007,2.40115,633500000.0
2007-10-29 16:10:00,2.40115,2.4012,2.4009,2.40105,610800000.0
2007-10-29 16:11:00,2.40105,2.4013,2.4008,2.4012,681000000.0
2007-10-29 16:12:00,2.4012,2.4012,2.4007,2.4008,656800000.0
2007-10-29 16:13:00,2.4008,2.401,2.40065,2.401,1003300000.0
2007-10-29 16:14:00,2.401,2.401,2.4007,2.4009,596800000.0
2007-10-29 16:15:00,2.4009,2.4009,2.40005,2.40015,857599999.0
2007-10-29 16:16:00,2.40015,2.40035,2.40005,2.4002,972400000.0
2007-10-29 16:17:00,2.40035,2.40035,2.40005,2.4001,987100000.0
2007-10-29 16:18:00,2.4001,2.4001,2.3999,2.4,778000000.0
2007-10-29 16:19:00,2.4,2.4002,2.39955,2.3997,620700000.0
2007-10-29 16:20:00,2.39975,2.40005,2.3997,2.3999,1255700011.0
2007-10-29 16:21:00,2.3999,2.4001,2.3999,2.4,1177700002.0
2007-10-29 16:22:00,2.4,2.4001,2.39975,2.3998,731600000.0
2007-10-29 16:23:00,2.3998,2.4002,2.39955,2.39985,910099999.0
2007-10-29 16:24:00,2.39985,2.4002,2.3996,2.4001,575600000.0
2007-10-29 16:25:00,2.4001,2.4001,2.3996,2.39965,725600000.0
2007-10-29 16:26:00,2.39965,2.3998,2.3996,2.3998,682000000.0
2007-10-29 16:27:00,2.39985,2.4,2.3994,2.39955,546000000.0
2007-10-29 16:28:00,2.39955,2.3997,2.39935,2.39945,1016900000.0
2007-10-29 16:29:00,2.39945,2.39965,2.39925,2.39925,920200000.0
2007-10-29 16:30:00,2.39925,2.3995,2.39855,2.39885,826900001.0
2007-10-29 16:31:00,2.39885,2.399,2.3987,2.3988,572200000.0
2007-10-29 16:32:00,2.3988,2.39905,2.39865,2.39895,703300000.0
2007-10-29 16:33:00,2.39895,2.3991,2.39865,2.39875,545200000.0
2007-10-29 16:34:00,2.3988,2.39905,2.3985,2.3988,469600000.0
2007-10-29 16:35:00,2.3988,2.399,2.3986,2.3987,721900000.0
2007-10-29 16:36:00,2.3987,2.3989,2.39845,2.39865,732400001.0
2007-10-29 16:37:00,2.39865,2.3988,2.39845,2.3985,591500000.0
2007-10-29 16:38:00,2.3985,2.3986,2.39815,2.39815,531400000.0
2007-10-29 16:39:00,2.39815,2.39825,2.39805,2.3982,408800000.0
2007-10-29 16:40:00,2.3982,2.39845,2.3982,2.3984,1028400000.0
2007-10-29 16:41:00,2.3984,2.39855,2.39835,2.39855,622300000.0
2007-10-29 16:42:00,2.39855,2.3986,2.3982,2.3983,522800000.0
2007-10-29 16:43:00,2.3982,2.3983,2.3979,2.39795,567600000.0
2007-10-29 16:44:00,2.39795,2.3984,2.3979,2.39825,863299999.0
2007-10-29 16:45:00,2.39825,2.39835,2.39795,2.39795,982800000.0
2007-10-29 16:46:00,2.39805,2.3982,2.3979,2.3981,1028000000.0
2007-10-29 16:47:00,2.3982,2.39855,2.3981,2.39815,1317900001.0
2007-10-29 16:48:00,2.39815,2.39865,2.3981,2.3985,597600000.0
2007-10-29 16:49:00,2.3985,2.3985,2.3981,2.3981,701000000.0
2007-10-29 16:50:00,2.3981,2.39855,2.3981,2.39835,747400000.0
2007-10-29 16:51:00,2.39835,2.3988,2.39835,2.39865,727200000.0
2007-10-29 16:52:00,2.3986,2.39905,2.3985,2.39855,1051200000.0
2007-10-29 16:53:00,2.39855,2.39875,2.39815,2.39875,758700000.0
2007-10-29 16:54:00,2.39875,2.39935,2.39855,2.3992,946700000.0
2007-10-29 16:55:00,2.3992,2.3994,2.39905,2.39915,918200000.0
2007-10-29 16:56:00,2.39915,2.39915,2.39875,2.39875,616500000.0
2007-10-29 16:57:00,2.39875,2.39935,2.39875,2.39915,842400000.0
2007-10-29 16:58:00,2.39915,2.39965,2.39905,2.39965,1216400003.0
2007-10-29 16:59:00,2.39965,2.40015,2.39945,2.4001,640900000.0
2007-10-29 17:00:00,2.4001,2.4001,2.39915,2.39935,557600000.0
2007-10-29 17:01:00,2.39935,2.39985,2.39925,2.39975,750800000.0
2007-10-29 17:02:00,2.39975,2.39985,2.39945,2.3998,1138200000.0
2007-10-29 17:03:00,2.3998,2.3999,2.39975,2.39985,714000000.0
2007-10-29 17:04:00,2.39985,2.40015,2.39975,2.40005,852200000.0
2007-10-29 17:05:00,2.40005,2.40005,2.3997,2.39975,861000000.0
2007-10-29 17:06:00,2.39975,2.4002,2.39975,2.40015,644400000.0
2007-10-29 17:07:00,2.40015,2.4004,2.3999,2.4003,589200000.0
2007-10-29 17:08:00,2.4003,2.4008,2.40025,2.4004,591300000.0
2007-10-29 17:09:00,2.4004,2.4006,2.4,2.40025,573800000.0
2007-10-29 17:10:00,2.40035,2.4004,2.40005,2.40005,623500000.0
2007-10-29 17:11:00,2.40005,2.40015,2.3998,2.4,742000000.0
2007-10-29 17:12:00,2.4,2.4003,2.3999,2.4001,648400000.0
2007-10-29 17:13:00,2.4001,2.4002,2.39965,2.39975,589100000.0
2007-10-29 17:14:00,2.39975,2.4002,2.39975,2.39985,749600000.0
2007-10-29 17:15:00,2.39985,2.4001,2.3994,2.39945,683499999.0
2007-10-29 17:16:00,2.39945,2.3998,2.39925,2.39955,510400000.0
2007-10-29 17:17:00,2.3996,2.39965,2.39925,2.39925,693900000.0
2007-10-29 17:18:00,2.39925,2.39935,2.39905,2.39905,710000000.0
2007-10-29 17:19:00,2.39905,2.3994,2.399,2.3992,764500000.0
2007-10-29 17:20:00,2.3992,2.39945,2.3991,2.39925,607200000.0
2007-10-29 17:21:00,2.3993,2.3994,2.39925,2.3993,590400000.0
2007-10-29 17:22:00,2.3993,2.39955,2.3993,2.39935,629900000.0
2007-10-29 17:23:00,2.39935,2.39935,2.39915,2.39935,591700000.0
2007-10-29 17:24:00,2.3993,2.39935,2.39885,2.39915,670900000.0
2007-10-29 17:25:00,2.39915,2.39935,2.399,2.39935,653200000.0
2007-10-29 17:26:00,2.3993,2.39955,2.39895,2.3993,561600000.0
2007-10-29 17:27:00,2.3993,2.39945,2.39915,2.3994,607400000.0
2007-10-29 17:28:00,2.3994,2.3994,2.39915,2.39915,550400000.0
2007-10-29 17:29:00,2.39915,2.39925,2.39895,2.3992,962200000.0
2007-10-29 17:30:00,2.3992,2.39925,2.39895,2.39905,608900000.0
2007-10-29 17:31:00,2.39905,2.39935,2.39905,2.39925,745900000.0
2007-10-29 17:32:00,2.39925,2.39925,2.39875,2.39875,542000000.0
2007-10-29 17:33:00,2.39865,2.3989,2.39855,2.39885,556400000.0
2007-10-29 17:34:00,2.39885,2.39905,2.3988,2.39905,491200000.0
2007-10-29 17:35:00,2.39905,2.3992,2.39865,2.3988,552000000.0
2007-10-29 17:36:00,2.3988,2.39895,2.39865,2.39875,492400000.0
2007-10-29 17:37:00,2.39875,2.3991,2.39875,2.39905,676100000.0
2007-10-29 17:38:00,2.39905,2.3995,2.3988,2.39885,767300000.0
2007-10-29 17:39:00,2.39885,2.39915,2.39885,2.3991,859600000.0
2007-10-29 17:40:00,2.3991,2.39945,2.3991,2.39945,768399999.0
2007-10-29 17:41:00,2.39945,2.39945,2.39925,2.39945,695200000.0
2007-10-29 17:42:00,2.3993,2.3999,2.39925,2.3995,744500000.0
2007-10-29 17:43:00,2.3995,2.3997,2.3993,2.39945,660800000.0
2007-10-29 17:44:00,2.39945,2.39965,2.39935,2.3996,719600000.0
2007-10-29 17:45:00,2.3996,2.39965,2.3994,2.3996,734799998.0
2007-10-29 17:46:00,2.3996,2.3999,2.3996,2.3999,636200000.0
2007-10-29 17:47:00,2.3999,2.4,2.39985,2.39985,1413999996.0
2007-10-29 17:48:00,2.39985,2.4002,2.39985,2.40015,753200000.0
2007-10-29 17:49:00,2.40015,2.40045,2.40015,2.40045,666600000.0
2007-10-29 17:50:00,2.40045,2.4006,2.4002,2.40035,1025800000.0
2007-10-29 17:51:00,2.40035,2.40105,2.4003,2.40085,1127500000.0
2007-10-29 17:52:00,2.40085,2.40105,2.40085,2.40085,1207900000.0
2007-10-29 17:53:00,2.40085,2.40125,2.40085,2.40115,1065600000.0
2007-10-29 17:54:00,2.40115,2.4013,2.4009,2.4009,1105399988.0
2007-10-29 17:55:00,2.4009,2.4012,2.4008,2.401,687100000.0
2007-10-29 17:56:00,2.401,2.4012,2.4009,2.40095,506800000.0
2007-10-29 17:57:00,2.40095,2.40095,2.4006,2.4007,530000000.0
2007-10-29 17:58:00,2.4007,2.40125,2.4007,2.40115,676600000.0
2007-10-29 17:59:00,2.4012,2.4017,2.40105,2.4015,564200000.0
2007-10-29 18:00:00,2.4015,2.4019,2.40125,2.40135,814500000.0
2007-10-29 18:01:00,2.40135,2.4014,2.4011,2.4011,682600000.0
2007-10-29 18:02:00,2.4011,2.4013,2.40105,2.40105,630600000.0
2007-10-29 18:03:00,2.40115,2.40145,2.40105,2.4014,617300000.0
2007-10-29 18:04:00,2.4014,2.40165,2.40135,2.40165,571600000.0
2007-10-29 18:05:00,2.4016,2.4017,2.40125,2.40145,715800000.0
2007-10-29 18:06:00,2.40145,2.40145,2.40105,2.4013,706800000.0
2007-10-29 18:07:00,2.4013,2.4016,2.40125,2.40135,556000000.0
2007-10-29 18:08:00,2.4013,2.4018,2.4012,2.40155,683300000.0
2007-10-29 18:09:00,2.4015,2.4017,2.4012,2.40155,580300000.0
2007-10-29 18:10:00,2.4016,2.4018,2.40135,2.40155,575200000.0
2007-10-29 18:11:00,2.4016,2.4017,2.40105,2.40105,800193968.0
2007-10-29 18:12:00,2.40105,2.4014,2.40105,2.4014,957399999.0
2007-10-29 18:13:00,2.4014,2.4014,2.40095,2.4012,685200000.0
2007-10-29 18:14:00,2.4012,2.4014,2.4009,2.40095,770800000.0
2007-10-29 18:15:00,2.40095,2.4011,2.40075,2.4011,784200000.0
2007-10-29 18:16:00,2.4011,2.4013,2.40105,2.4011,593600000.0
2007-10-29 18:17:00,2.4011,2.4012,2.40095,2.4012,1704600000.0
2007-10-29 18:18:00,2.40105,2.4014,2.40105,2.40125,783700000.0
2007-10-29 18:19:00,2.40125,2.4014,2.40105,2.40115,738400000.0
2007-10-29 18:20:00,2.40115,2.4013,2.4011,2.40115,627200000.0
2007-10-29 18:21:00,2.4011,2.4013,2.40095,2.401,689800000.0
2007-10-29 18:22:00,2.40105,2.40105,2.40095,2.40105,424200000.0
2007-10-29 18:23:00,2.40105,2.4011,2.4009,2.40105,227600000.0
2007-10-29 18:24:00,2.40105,2.40105,2.40075,2.40075,281600000.0
2007-10-29 18:25:00,2.40075,2.40095,2.4007,2.40095,834400000.0
2007-10-29 18:26:00,2.40095,2.4011,2.4009,2.40095,911800000.0
2007-10-29 18:27:00,2.40095,2.40115,2.4008,2.401,769800000.0
2007-10-29 18:28:00,2.401,2.40115,2.40085,2.401,1002699999.0
2007-10-29 18:29:00,2.4011,2.4011,2.40065,2.40065,607400000.0
2007-10-29 18:30:00,2.40065,2.4008,2.4005,2.40055,960500000.0
2007-10-29 18:31:00,2.40055,2.4007,2.40055,2.40055,644000000.0
2007-10-29 18:32:00,2.4006,2.4007,2.40045,2.40045,750100000.0
2007-10-29 18:33:00,2.40045,2.40055,2.40015,2.40035,988200000.0
2007-10-29 18:34:00,2.40035,2.4004,2.40025,2.40035,636400000.0
2007-10-29 18:35:00,2.40035,2.4005,2.4002,2.4004,746100000.0
2007-10-29 18:36:00,2.4004,2.4006,2.40005,2.40005,564400000.0
2007-10-29 18:37:00,2.40005,2.40025,2.4,2.40025,513600000.0
2007-10-29 18:38:00,2.40025,2.40035,2.4,2.40035,876800000.0
2007-10-29 18:39:00,2.4002,2.40055,2.40015,2.40045,528500000.0
2007-10-29 18:40:00,2.40055,2.4007,2.40045,2.4007,572100000.0
2007-10-29 18:41:00,2.4007,2.4008,2.40065,2.4007,413800000.0
2007-10-29 18:42:00,2.4007,2.40085,2.4006,2.40085,630400000.0
2007-10-29 18:43:00,2.40085,2.4009,2.40055,2.4009,844300000.0
2007-10-29 18:44:00,2.4009,2.40095,2.40065,2.40075,640400000.0
2007-10-29 18:45:00,2.40075,2.401,2.40075,2.40075,717700000.0
2007-10-29 18:46:00,2.40075,2.40105,2.40075,2.40095,536000000.0
2007-10-29 18:47:00,2.40095,2.40115,2.40095,2.40105,502000000.0
2007-10-29 18:48:00,2.40105,2.40115,2.40095,2.401,565200000.0
2007-10-29 18:49:00,2.401,2.40115,2.40095,2.40105,511200000.0
2007-10-29 18:50:00,2.40105,2.40125,2.40095,2.40115,523600000.0
2007-10-29 18:51:00,2.40115,2.4014,2.40115,2.40125,444600000.0
2007-10-29 18:52:00,2.40125,2.40135,2.40095,2.40115,552300000.0
2007-10-29 18:53:00,2.40115,2.40135,2.40115,2.40125,491200000.0
2007-10-29 18:54:00,2.40125,2.40125,2.4011,2.4011,560300000.0
2007-10-29 18:55:00,2.4011,2.40115,2.40075,2.40095,745600000.0
2007-10-29 18:56:00,2.40095,2.40095,2.40085,2.40085,421600000.0
2007-10-29 18:57:00,2.40085,2.40095,2.4007,2.40075,636500000.0
2007-10-29 18:58:00,2.40075,2.40145,2.40075,2.4012,631800000.0
2007-10-29 18:59:00,2.40125,2.4021,2.40125,2.40205,954100000.0
2007-10-29 19:00:00,2.40205,2.4025,2.4018,2.4021,653300000.0
2007-10-29 19:01:00,2.4021,2.40225,2.40195,2.4021,1016000000.0
2007-10-29 19:02:00,2.4021,2.4023,2.40175,2.4018,597200000.0
2007-10-29 19:03:00,2.4018,2.4027,2.4018,2.4027,786400000.0
2007-10-29 19:04:00,2.4027,2.4029,2.40245,2.4028,594000000.0
2007-10-29 19:05:00,2.4028,2.403,2.40245,2.4028,578800000.0
2007-10-29 19:06:00,2.4028,2.4028,2.40245,2.4025,749200000.0
2007-10-29 19:07:00,2.4025,2.4027,2.40235,2.4025,844400000.0
2007-10-29 19:08:00,2.4025,2.4027,2.4023,2.40245,582400000.0
2007-10-29 19:09:00,2.40245,2.40245,2.40205,2.4021,781000000.0
2007-10-29 19:10:00,2.4021,2.4022,2.40175,2.402,573899997.0
2007-10-29 19:11:00,2.402,2.402,2.40135,2.40145,1374600000.0
2007-10-29 19:12:00,2.40135,2.4024,2.4013,2.40205,593600000.0
2007-10-29 19:13:00,2.40205,2.403,2.40205,2.40225,777300000.0
2007-10-29 19:14:00,2.40225,2.4027,2.4022,2.4025,880000000.0
2007-10-29 19:15:00,2.4025,2.4027,2.4023,2.4023,580400000.0
2007-10-29 19:16:00,2.4023,2.4029,2.4023,2.4024,558400000.0
2007-10-29 19:17:00,2.4024,2.4026,2.40225,2.40245,850800000.0
2007-10-29 19:18:00,2.40255,2.40255,2.40225,2.4023,355500000.0
2007-10-29 19:19:00,2.4023,2.4023,2.4022,2.4022,638800000.0
2007-10-29 19:20:00,2.4022,2.4022,2.40215,2.40215,1116300000.0
2007-10-29 19:21:00,2.40215,2.4023,2.40215,2.4023,534400000.0
2007-10-29 19:22:00,2.4023,2.40245,2.40205,2.40245,1356400000.0
2007-10-29 19:23:00,2.40245,2.40245,2.402,2.4023,756000000.0
2007-10-29 19:24:00,2.4023,2.40235,2.40215,2.40225,908400000.0
2007-10-29 19:25:00,2.40225,2.40235,2.40215,2.40235,1467600000.0
2007-10-29 19:26:00,2.40235,2.40235,2.40225,2.40225,1374000000.0
2007-10-29 19:27:00,2.40225,2.4024,2.40215,2.40215,1016400000.0
2007-10-29 19:28:00,2.40215,2.40215,2.40195,2.40195,882400000.0
2007-10-29 19:29:00,2.40195,2.40235,2.40195,2.4022,1309200000.0
2007-10-29 19:30:00,2.4022,2.40245,2.40205,2.40205,890800000.0
2007-10-29 19:31:00,2.40205,2.40215,2.40205,2.40215,538000000.0
2007-10-29 19:32:00,2.40215,2.40235,2.40195,2.40225,649600000.0
2007-10-29 19:33:00,2.40215,2.40235,2.40145,2.40155,957700000.0
2007-10-29 19:34:00,2.40155,2.4016,2.40115,2.40155,761200000.0
2007-10-29 19:35:00,2.40155,2.4017,2.40145,2.40165,512000000.0
2007-10-29 19:36:00,2.40165,2.40175,2.40155,2.40165,565500000.0
2007-10-29 19:37:00,2.4016,2.40185,2.40155,2.4016,838000000.0
2007-10-29 19:38:00,2.4016,2.40175,2.40155,2.40155,508000000.0
2007-10-29 19:39:00,2.40155,2.40155,2.40125,2.40135,519100000.0
2007-10-29 19:40:00,2.40135,2.4014,2.4013,2.40135,516800000.0
2007-10-29 19:41:00,2.40135,2.4015,2.4012,2.4014,546000000.0
2007-10-29 19:42:00,2.4014,2.4014,2.4013,2.4014,731100000.0
2007-10-29 19:43:00,2.4014,2.4017,2.4013,2.4017,481600000.0
2007-10-29 19:44:00,2.4017,2.4023,2.40165,2.40205,505600000.0
2007-10-29 19:45:00,2.40205,2.4024,2.40185,2.4019,560000000.0
2007-10-29 19:46:00,2.4019,2.4019,2.4016,2.40175,508500000.0
2007-10-29 19:47:00,2.40175,2.402,2.40175,2.4019,522000000.0
2007-10-29 19:48:00,2.4019,2.4021,2.40175,2.4021,527200000.0
2007-10-29 19:49:00,2.4021,2.40215,2.40145,2.40175,512100000.0
2007-10-29 19:50:00,2.40175,2.40185,2.40165,2.40175,530000000.0
2007-10-29 19:51:00,2.40175,2.40175,2.40155,2.4016,562800000.0
2007-10-29 19:52:00,2.4016,2.4019,2.4016,2.40175,695600000.0
2007-10-29 19:53:00,2.40175,2.40175,2.40165,2.40175,1086400000.0
2007-10-29 19:54:00,2.40175,2.40195,2.40165,2.4019,588400000.0
2007-10-29 19:55:00,2.4019,2.4019,2.40175,2.4019,242800000.0
2007-10-29 19:56:00,2.4019,2.4021,2.4019,2.402,462400000.0
2007-10-29 19:57:00,2.402,2.4021,2.4019,2.40195,1094300000.0
2007-10-29 19:58:00,2.4019,2.40225,2.4018,2.40215,589400000.0
2007-10-29 19:59:00,2.40215,2.40255,2.40215,2.4024,660800000.0
2007-10-29 20:00:00,2.4024,2.4027,2.4024,2.40255,614000000.0
2007-10-29 20:01:00,2.40255,2.4028,2.40255,2.4026,550300000.0
2007-10-29 20:02:00,2.4026,2.4026,2.40245,2.40245,825900000.0
2007-10-29 20:03:00,2.40245,2.4027,2.40245,2.4025,563200000.0
2007-10-29 20:04:00,2.4025,2.4028,2.40235,2.4028,649200000.0
2007-10-29 20:05:00,2.4028,2.4028,2.40265,2.4027,593600000.0
2007-10-29 20:06:00,2.4027,2.403,2.40265,2.403,658200000.0
2007-10-29 20:07:00,2.403,2.4032,2.40285,2.4029,382600000.0
2007-10-29 20:08:00,2.4029,2.403,2.4026,2.40265,793200000.0
2007-10-29 20:09:00,2.40265,2.4027,2.40245,2.40255,958600000.0
2007-10-29 20:10:00,2.40245,2.40265,2.40235,2.4025,547100000.0
2007-10-29 20:11:00,2.4025,2.40255,2.4022,2.4024,459200000.0
2007-10-29 20:12:00,2.4024,2.4026,2.4022,2.40235,499300000.0
2007-10-29 20:13:00,2.40235,2.4025,2.40225,2.4025,543000000.0
2007-10-29 20:14:00,2.4025,2.4026,2.4025,2.4026,380300000.0
2007-10-29 20:15:00,2.4026,2.4027,2.4024,2.40255,841700000.0
2007-10-29 20:16:00,2.40255,2.40255,2.40235,2.4024,1114399985.0
2007-10-29 20:17:00,2.4024,2.40245,2.40235,2.4024,924000000.0
2007-10-29 20:18:00,2.40235,2.4024,2.40225,2.40235,1195200000.0
2007-10-29 20:19:00,2.40235,2.4024,2.40215,2.4024,680400000.0
2007-10-29 20:20:00,2.4024,2.40285,2.40235,2.40255,1066700000.0
2007-10-29 20:21:00,2.40255,2.40265,2.40245,2.40255,532400000.0
2007-10-29 20:22:00,2.40255,2.40265,2.40245,2.40255,789000000.0
2007-10-29 20:23:00,2.40245,2.40255,2.4024,2.40245,1100900000.0
2007-10-29 20:24:00,2.4025,2.4025,2.40235,2.4025,568900000.0
2007-10-29 20:25:00,2.4025,2.40255,2.40225,2.4024,885900000.0
2007-10-29 20:26:00,2.40235,2.40245,2.4022,2.4024,527700000.0
2007-10-29 20:27:00,2.4024,2.40245,2.40205,2.4022,874300000.0
2007-10-29 20:28:00,2.4022,2.4023,2.40205,2.40215,1096700000.0
2007-10-29 20:29:00,2.40215,2.40215,2.40195,2.40215,636400000.0
2007-10-29 20:30:00,2.40215,2.4022,2.40185,2.40195,938400000.0
2007-10-29 20:31:00,2.40195,2.40205,2.40165,2.4017,544900000.0
2007-10-29 20:32:00,2.4017,2.4019,2.40155,2.40165,818800000.0
2007-10-29 20:33:00,2.40165,2.4017,2.4015,2.4016,509500000.0
2007-10-29 20:34:00,2.4016,2.40175,2.40155,2.40175,665300000.0
2007-10-29 20:35:00,2.40175,2.40185,2.4017,2.40175,570000000.0
2007-10-29 20:36:00,2.40175,2.402,2.40155,2.402,562000000.0
2007-10-29 20:37:00,2.402,2.40215,2.4018,2.40195,728000000.0
2007-10-29 20:38:00,2.40195,2.40225,2.40195,2.40225,447400000.0
2007-10-29 20:39:00,2.4023,2.40265,2.40215,2.40225,474400000.0
2007-10-29 20:40:00,2.40225,2.4024,2.4021,2.40235,763800000.0
2007-10-29 20:41:00,2.40235,2.4027,2.40215,2.4022,677300000.0
2007-10-29 20:42:00,2.40225,2.4026,2.4021,2.40245,967900000.0
2007-10-29 20:43:00,2.40245,2.4027,2.40245,2.40255,617200000.0
2007-10-29 20:44:00,2.40255,2.40285,2.40255,2.40275,699600000.0
2007-10-29 20:45:00,2.40275,2.40305,2.4027,2.4029,607300000.0
2007-10-29 20:46:00,2.4029,2.403,2.40285,2.40285,968100000.0
2007-10-29 20:47:00,2.40285,2.40285,2.40235,2.40245,429700000.0
2007-10-29 20:48:00,2.40245,2.4026,2.40225,2.4025,293600000.0
2007-10-29 20:49:00,2.4025,2.4025,2.40245,2.4025,225600000.0
2007-10-29 20:50:00,2.4025,2.4026,2.4024,2.4025,366800000.0
2007-10-29 20:51:00,2.4025,2.40255,2.4024,2.40245,250400000.0
2007-10-29 20:52:00,2.40245,2.40245,2.40205,2.40215,574800000.0
2007-10-29 20:53:00,2.4021,2.40255,2.4021,2.4022,536800000.0
2007-10-29 20:54:00,2.4022,2.40235,2.40215,2.4023,528000000.0
2007-10-29 20:55:00,2.4023,2.40235,2.40205,2.40225,694700000.0
2007-10-29 20:56:00,2.40225,2.40235,2.40215,2.40215,614400000.0
2007-10-29 20:57:00,2.40215,2.4023,2.40205,2.4023,654800000.0
2007-10-29 20:58:00,2.4023,2.40265,2.4023,2.40245,493200000.0
2007-10-29 20:59:00,2.40245,2.4025,2.40205,2.40205,542100000.0
2007-10-29 21:00:00,2.40205,2.4021,2.40155,2.40155,692100000.0
2007-10-29 21:01:00,2.40165,2.40165,2.4014,2.4016,540300000.0
2007-10-29 21:02:00,2.4016,2.4016,2.4014,2.4015,619600000.0
2007-10-29 21:03:00,2.4015,2.40165,2.4015,2.40165,712800000.0
2007-10-29 21:04:00,2.40165,2.40175,2.4016,2.4016,532000000.0
2007-10-29 21:05:00,2.4016,2.4019,2.40155,2.4019,532600000.0
2007-10-29 21:06:00,2.4019,2.4019,2.40135,2.4015,820700000.0
2007-10-29 21:07:00,2.40155,2.40155,2.4013,2.40145,792100000.0
2007-10-29 21:08:00,2.40145,2.4016,2.40145,2.4015,507200000.0
2007-10-29 21:09:00,2.4015,2.4018,2.4015,2.40165,734400000.0
2007-10-29 21:10:00,2.40165,2.4019,2.4016,2.4017,551200000.0
2007-10-29 21:11:00,2.4017,2.4021,2.4017,2.40195,685200000.0
2007-10-29 21:12:00,2.40195,2.40215,2.40195,2.4021,675500000.0
2007-10-29 21:13:00,2.4021,2.4022,2.40205,2.4021,566900000.0
2007-10-29 21:14:00,2.4021,2.40215,2.40185,2.40185,544100000.0
2007-10-29 21:15:00,2.40185,2.40185,2.4016,2.4016,820400000.0
2007-10-29 21:16:00,2.4016,2.4018,2.40145,2.4017,708800000.0
2007-10-29 21:17:00,2.4017,2.40185,2.4017,2.4018,592600000.0
2007-10-29 21:18:00,2.4018,2.4018,2.4017,2.4018,585600000.0
2007-10-29 21:19:00,2.4018,2.40185,2.40165,2.40185,668400000.0
2007-10-29 21:20:00,2.40185,2.40185,2.40175,2.40185,544000000.0
2007-10-29 21:21:00,2.40185,2.402,2.40165,2.4018,636300000.0
2007-10-29 21:22:00,2.4018,2.4019,2.40165,2.4018,808000000.0
2007-10-29 21:23:00,2.4018,2.4021,2.4018,2.4021,451200000.0
2007-10-29 21:24:00,2.4021,2.4023,2.402,2.4022,1166700000.0
2007-10-29 21:25:00,2.4022,2.4028,2.40215,2.4028,915200000.0
2007-10-29 21:26:00,2.4028,2.4028,2.40255,2.40255,762200000.0
2007-10-29 21:27:00,2.40255,2.40255,2.4024,2.40245,359600000.0
2007-10-29 21:28:00,2.40235,2.4025,2.40235,2.4025,1225700013.0
2007-10-29 21:29:00,2.4025,2.4025,2.4024,2.40245,837200000.0
2007-10-29 21:30:00,2.40245,2.4025,2.40225,2.4025,870200000.0
2007-10-29 21:31:00,2.4025,2.4028,2.4023,2.40275,647600000.0
2007-10-29 21:32:00,2.40275,2.40335,2.40255,2.4032,585300000.0
2007-10-29 21:33:00,2.4032,2.4035,2.40305,2.4032,539800000.0
2007-10-29 21:34:00,2.40325,2.40325,2.40285,2.403,546700000.0
2007-10-29 21:35:00,2.403,2.403,2.40285,2.40285,452800000.0
2007-10-29 21:36:00,2.40285,2.4033,2.4028,2.40295,307500000.0
2007-10-29 21:37:00,2.40295,2.40295,2.40245,2.40245,456600000.0
2007-10-29 21:38:00,2.40245,2.4025,2.40215,2.4024,559399999.0
2007-10-29 21:39:00,2.4024,2.403,2.4023,2.4027,672100000.0
2007-10-29 21:40:00,2.4027,2.403,2.4027,2.403,609500000.0
2007-10-29 21:41:00,2.403,2.403,2.4028,2.4029,298600000.0
2007-10-29 21:42:00,2.4029,2.40325,2.40275,2.4032,604000000.0
2007-10-29 21:43:00,2.4032,2.4033,2.40265,2.4031,690400000.0
2007-10-29 21:44:00,2.4031,2.40315,2.4026,2.4029,784400000.0
2007-10-29 21:45:00,2.40285,2.4032,2.40285,2.40315,509600000.0
2007-10-29 21:46:00,2.40315,2.40325,2.4028,2.403,657800000.0
2007-10-29 21:47:00,2.403,2.4033,2.403,2.4032,401200000.0
2007-10-29 21:48:00,2.4032,2.40325,2.403,2.40315,507800000.0
2007-10-29 21:49:00,2.40315,2.4032,2.40295,2.4032,525600000.0
2007-10-29 21:50:00,2.4032,2.4035,2.40315,2.4035,236800000.0
2007-10-29 21:51:00,2.4035,2.4035,2.40285,2.403,607400000.0
2007-10-29 21:52:00,2.403,2.40355,2.40285,2.4033,471600000.0
2007-10-29 21:53:00,2.4033,2.4033,2.40255,2.4027,443100000.0
2007-10-29 21:54:00,2.4027,2.4032,2.40235,2.40275,498300000.0
2007-10-29 21:55:00,2.40275,2.40295,2.40265,2.40265,541400000.0
2007-10-29 21:56:00,2.40265,2.40265,2.4022,2.40245,555200000.0
2007-10-29 21:57:00,2.40245,2.40265,2.40235,2.40265,695500000.0
2007-10-29 21:58:00,2.40265,2.40265,2.40235,2.4026,669800000.0
2007-10-29 21:59:00,2.4026,2.403,2.4025,2.4028,610000000.0
2007-10-29 22:00:00,2.4028,2.403,2.40265,2.40265,668600000.0
2007-10-29 22:01:00,2.40265,2.40285,2.40265,2.40265,527900000.0
2007-10-29 22:02:00,2.40265,2.40285,2.40215,2.40245,485400000.0
2007-10-29 22:03:00,2.40245,2.40245,2.40215,2.40215,704100000.0
2007-10-29 22:04:00,2.40215,2.40225,2.40205,2.40215,566100000.0
2007-10-29 22:05:00,2.40215,2.4024,2.4018,2.4018,881900000.0
2007-10-29 22:06:00,2.40175,2.40235,2.40175,2.40195,770700000.0
2007-10-29 22:07:00,2.40195,2.40215,2.40195,2.40195,703500000.0
2007-10-29 22:08:00,2.40195,2.4022,2.40165,2.40205,510600000.0
2007-10-29 22:09:00,2.40205,2.40205,2.40185,2.40195,615100000.0
2007-10-29 22:10:00,2.40185,2.4022,2.40175,2.40195,886400000.0
2007-10-29 22:11:00,2.4019,2.402,2.4019,2.402,730800000.0
2007-10-29 22:12:00,2.402,2.4023,2.402,2.4023,333700000.0
2007-10-29 22:13:00,2.4023,2.40255,2.40225,2.40255,391900000.0
2007-10-29 22:14:00,2.40255,2.40255,2.4024,2.40255,333300000.0
2007-10-29 22:15:00,2.40255,2.40255,2.4024,2.4025,546000000.0
2007-10-29 22:16:00,2.4025,2.4027,2.40245,2.4026,913300000.0
2007-10-29 22:17:00,2.4026,2.40285,2.4025,2.40275,752100000.0
2007-10-29 22:18:00,2.40275,2.40285,2.40265,2.40285,463200000.0
2007-10-29 22:19:00,2.40285,2.4029,2.4028,2.4029,282000000.0
2007-10-29 22:20:00,2.4029,2.403,2.40235,2.40245,538696943.0
2007-10-29 22:21:00,2.40245,2.4027,2.40245,2.40265,318400000.0
2007-10-29 22:22:00,2.4026,2.4027,2.40255,2.40265,364000000.0
2007-10-29 22:23:00,2.40265,2.40275,2.4026,2.40275,259200000.0
2007-10-29 22:24:00,2.40275,2.40325,2.40255,2.40265,496500000.0
2007-10-29 22:25:00,2.40245,2.4032,2.40245,2.4027,629399999.0
2007-10-29 22:26:00,2.4027,2.40305,2.4026,2.4027,586200000.0
2007-10-29 22:27:00,2.4027,2.4027,2.4024,2.40255,844000000.0
2007-10-29 22:28:00,2.40255,2.4026,2.40195,2.40225,992600000.0
2007-10-29 22:29:00,2.40225,2.40235,2.4019,2.40215,597800000.0
2007-10-29 22:30:00,2.40215,2.4022,2.4019,2.40215,486400000.0
2007-10-29 22:31:00,2.40215,2.40215,2.40135,2.4017,692900000.0
2007-10-29 22:32:00,2.4017,2.40185,2.4017,2.40185,558400000.0
2007-10-29 22:33:00,2.40185,2.40195,2.40135,2.40135,641300000.0
2007-10-29 22:34:00,2.40135,2.40185,2.40135,2.40185,379900000.0
2007-10-29 22:35:00,2.40185,2.40195,2.40155,2.40165,459700000.0
2007-10-29 22:36:00,2.40165,2.40175,2.4015,2.40175,602400000.0
2007-10-29 22:37:00,2.40175,2.4018,2.40165,2.40165,665700000.0
2007-10-29 22:38:00,2.40175,2.4019,2.40165,2.40175,922800000.0
2007-10-29 22:39:00,2.40175,2.40185,2.4016,2.40175,603500000.0
2007-10-29 22:40:00,2.40175,2.40175,2.40145,2.40175,785200000.0
2007-10-29 22:41:00,2.40175,2.40175,2.40155,2.40175,615800000.0
2007-10-29 22:42:00,2.40155,2.40185,2.40155,2.40175,524700000.0
2007-10-29 22:43:00,2.40175,2.40175,2.40155,2.40175,590500000.0
2007-10-29 22:44:00,2.4016,2.40175,2.40155,2.40165,543300000.0
2007-10-29 22:45:00,2.40165,2.40165,2.4013,2.40155,518000000.0
2007-10-29 22:46:00,2.40155,2.40155,2.40145,2.40155,510000000.0
2007-10-29 22:47:00,2.40155,2.40165,2.40145,2.40165,747600000.0
2007-10-29 22:48:00,2.40165,2.40165,2.40135,2.40165,1152500000.0
2007-10-29 22:49:00,2.40135,2.4017,2.40135,2.40155,891900000.0
2007-10-29 22:50:00,2.40155,2.40185,2.40155,2.40175,531500000.0
2007-10-29 22:51:00,2.40175,2.40175,2.40125,2.4016,713100000.0
2007-10-29 22:52:00,2.4016,2.40165,2.4015,2.40165,516000000.0
2007-10-29 22:53:00,2.40165,2.40165,2.40135,2.4014,837900000.0
2007-10-29 22:54:00,2.4014,2.4015,2.40125,2.4015,514400000.0
2007-10-29 22:55:00,2.4015,2.4017,2.4015,2.4016,836500000.0
2007-10-29 22:56:00,2.4016,2.4018,2.40135,2.40165,538000000.0
2007-10-29 22:57:00,2.40165,2.40165,2.40125,2.40125,773400000.0
2007-10-29 22:58:00,2.40125,2.40125,2.40115,2.40125,593900000.0
2007-10-29 22:59:00,2.40125,2.40145,2.40125,2.40145,516000000.0
2007-10-29 23:00:00,2.40145,2.4015,2.40095,2.4015,715200000.0
2007-10-29 23:01:00,2.4015,2.4016,2.4013,2.4016,554400000.0
2007-10-29 23:02:00,2.4016,2.4016,2.4013,2.4016,591600000.0
2007-10-29 23:03:00,2.4016,2.4016,2.4016,2.4016,261600000.0
2007-10-29 23:04:00,2.4008,2.4022,2.4008,2.4022,561100000.0
2007-10-29 23:05:00,2.4021,2.4023,2.402,2.4022,523400000.0
2007-10-29 23:06:00,2.4022,2.4025,2.4016,2.4021,636800000.0
2007-10-29 23:07:00,2.4021,2.4023,2.4015,2.4021,557300000.0
2007-10-29 23:08:00,2.4021,2.4027,2.402,2.4027,593200000.0
2007-10-29 23:09:00,2.4027,2.4027,2.40235,2.4025,472000000.0
2007-10-29 23:10:00,2.4025,2.4029,2.40215,2.4024,681300000.0
2007-10-29 23:11:00,2.4024,2.4027,2.4022,2.4023,983300000.0
2007-10-29 23:12:00,2.4023,2.4026,2.4022,2.4024,609400000.0
2007-10-29 23:13:00,2.4022,2.4026,2.40215,2.4026,786500000.0
2007-10-29 23:14:00,2.4026,2.403,2.4025,2.4025,522000000.0
2007-10-29 23:15:00,2.4025,2.4027,2.4025,2.4027,617500000.0
2007-10-29 23:16:00,2.4027,2.4028,2.40225,2.40275,395200000.0
2007-10-29 23:17:00,2.40275,2.4028,2.4026,2.40265,614900000.0
2007-10-29 23:18:00,2.4028,2.4028,2.40255,2.4027,414400000.0
2007-10-29 23:19:00,2.40225,2.4026,2.40225,2.40255,386500000.0
2007-10-29 23:20:00,2.40255,2.40255,2.40205,2.4025,662100000.0
2007-10-29 23:21:00,2.4025,2.4025,2.40225,2.4023,575200000.0
2007-10-29 23:22:00,2.4023,2.40245,2.40195,2.4022,605400000.0
2007-10-29 23:23:00,2.4023,2.4023,2.40185,2.40195,751200000.0
2007-10-29 23:24:00,2.40195,2.402,2.40175,2.40175,785600000.0
2007-10-29 23:25:00,2.40175,2.402,2.4017,2.402,715700000.0
2007-10-29 23:26:00,2.402,2.4022,2.4014,2.4018,616000000.0
2007-10-29 23:27:00,2.40145,2.4019,2.40135,2.40175,729200000.0
2007-10-29 23:28:00,2.40175,2.402,2.3994,2.4019,620160000.0
2007-10-29 23:29:00,2.4019,2.4019,2.40115,2.40135,483200000.0
2007-10-29 23:30:00,2.40135,2.4024,2.40135,2.4024,627000000.0
2007-10-29 23:31:00,2.4024,2.4024,2.4023,2.4023,578000000.0
2007-10-29 23:32:00,2.4023,2.4023,2.4023,2.4023,512000000.0
2007-10-29 23:33:00,2.4023,2.40265,2.4023,2.4026,554400000.0
2007-10-29 23:34:00,2.4024,2.40275,2.4023,2.40265,744900000.0
2007-10-29 23:35:00,2.40265,2.4028,2.4025,2.4025,840400000.0
2007-10-29 23:36:00,2.4025,2.4025,2.40205,2.4025,863900000.0
2007-10-29 23:37:00,2.4025,2.4027,2.40195,2.40245,953500000.0
2007-10-29 23:38:00,2.40245,2.40265,2.4024,2.4026,800700000.0
2007-10-29 23:39:00,2.4025,2.40265,2.40175,2.40265,1075900000.0
2007-10-29 23:40:00,2.40265,2.4028,2.40205,2.40275,716200000.0
2007-10-29 23:41:00,2.40275,2.40275,2.40235,2.40255,916300000.0
2007-10-29 23:42:00,2.40255,2.4026,2.4022,2.4022,807100000.0
2007-10-29 23:43:00,2.4022,2.4022,2.40165,2.40165,689700000.0
2007-10-29 23:44:00,2.40165,2.40215,2.40165,2.4021,614000000.0
2007-10-29 23:45:00,2.4021,2.4021,2.4018,2.4021,944000000.0
2007-10-29 23:46:00,2.4021,2.40225,2.40185,2.40215,698600000.0
2007-10-29 23:47:00,2.40215,2.40215,2.40185,2.40215,668000000.0
2007-10-29 23:48:00,2.40175,2.40215,2.40175,2.40215,1232000000.0
2007-10-29 23:49:00,2.40215,2.40215,2.4019,2.40195,485600000.0
2007-10-29 23:50:00,2.40195,2.40195,2.40165,2.40195,904000000.0
2007-10-29 23:51:00,2.40195,2.40195,2.40155,2.40155,2088800000.0
2007-10-29 23:52:00,2.40155,2.40195,2.40155,2.40195,553600000.0
2007-10-29 23:53:00,2.4017,2.40195,2.40155,2.40155,1096100000.0
2007-10-29 23:54:00,2.40155,2.40155,2.40155,2.40155,1542800000.0
2007-10-29 23:55:00,2.40155,2.40195,2.40155,2.40195,1082400000.0
2007-10-29 23:56:00,2.40195,2.40195,2.40155,2.40165,374900000.0
2007-10-29 23:57:00,2.40155,2.40205,2.40155,2.402,505200000.0
2007-10-29 23:58:00,2.402,2.4024,2.40195,2.4024,1144900000.0
2007-10-29 23:59:00,2.4024,2.4024,2.40225,2.40225,847500000.0
2007-10-30 00:00:00,2.40225,2.40225,2.4019,2.40225,360000000.0
2007-10-30 00:01:00,2.40225,2.40225,2.40195,2.402,234400000.0
2007-10-30 00:02:00,2.402,2.402,2.40195,2.40195,662800000.0
2007-10-30 00:03:00,2.40195,2.4021,2.40195,2.4021,1152200000.0
2007-10-30 00:04:00,2.40215,2.40215,2.402,2.402,579400000.0
2007-10-30 00:05:00,2.402,2.402,2.40185,2.4019,1087400000.0
2007-10-30 00:06:00,2.4019,2.40205,2.40155,2.4018,458400000.0
2007-10-30 00:07:00,2.4018,2.402,2.40175,2.402,734400000.0
2007-10-30 00:08:00,2.402,2.402,2.4018,2.4018,620400000.0
2007-10-30 00:09:00,2.4018,2.402,2.40165,2.40185,574800000.0
2007-10-30 00:10:00,2.40185,2.40185,2.40145,2.40185,897100000.0
2007-10-30 00:11:00,2.40185,2.402,2.40165,2.402,687600000.0
2007-10-30 00:12:00,2.4019,2.4022,2.40165,2.4021,728900000.0
2007-10-30 00:13:00,2.4021,2.4021,2.40165,2.4021,875400000.0
2007-10-30 00:14:00,2.40205,2.4021,2.40175,2.4019,788900000.0
2007-10-30 00:15:00,2.4019,2.4019,2.4015,2.40165,1083800000.0
2007-10-30 00:16:00,2.40165,2.40165,2.40155,2.40165,997600000.0
2007-10-30 00:17:00,2.40165,2.40185,2.40155,2.40185,1213500000.0
2007-10-30 00:18:00,2.40185,2.40185,2.40165,2.4018,1358200000.0
2007-10-30 00:19:00,2.4018,2.402,2.4018,2.4018,973200000.0
2007-10-30 00:20:00,2.4018,2.40185,2.40175,2.4018,1120500000.0
2007-10-30 00:21:00,2.4018,2.40185,2.4016,2.4018,849600000.0
2007-10-30 00:22:00,2.4018,2.4018,2.40155,2.40155,1298400000.0
2007-10-30 00:23:00,2.40155,2.4018,2.40155,2.4018,721400000.0
2007-10-30 00:24:00,2.4018,2.4018,2.40165,2.4018,1202500000.0
2007-10-30 00:25:00,2.4018,2.4018,2.40155,2.40155,1044700000.0
2007-10-30 00:26:00,2.40155,2.40155,2.40145,2.4015,1009600000.0
2007-10-30 00:27:00,2.4015,2.4018,2.40135,2.40145,982800000.0
2007-10-30 00:28:00,2.40145,2.40145,2.40125,2.4013,1481100000.0
2007-10-30 00:29:00,2.4013,2.4013,2.40125,2.4013,879600000.0
2007-10-30 00:30:00,2.4013,2.40135,2.4013,2.40135,515200000.0
2007-10-30 00:31:00,2.40135,2.40135,2.4012,2.4012,604400000.0
2007-10-30 00:32:00,2.4011,2.40135,2.4005,2.40135,463600000.0
2007-10-30 00:33:00,2.4012,2.40135,2.4012,2.40125,669200000.0
2007-10-30 00:34:00,2.4012,2.40135,2.4009,2.40095,543000000.0
2007-10-30 00:35:00,2.40095,2.4012,2.40085,2.4011,804800000.0
2007-10-30 00:36:00,2.4011,2.4011,2.40085,2.40085,749600000.0
2007-10-30 00:37:00,2.40085,2.4009,2.40085,2.40085,608500000.0
2007-10-30 00:38:00,2.40085,2.4011,2.40035,2.40095,1151400000.0
2007-10-30 00:39:00,2.40095,2.401,2.40075,2.4009,984300000.0
2007-10-30 00:40:00,2.4009,2.401,2.4005,2.40085,832200000.0
2007-10-30 00:41:00,2.4009,2.4009,2.40035,2.40035,943300000.0
2007-10-30 00:42:00,2.40035,2.4006,2.40035,2.40055,561200000.0
2007-10-30 00:43:00,2.40055,2.40065,2.40035,2.40045,864600000.0
2007-10-30 00:44:00,2.4005,2.4007,2.40045,2.40065,914400000.0
2007-10-30 00:45:00,2.40065,2.40075,2.40035,2.4005,527900000.0
2007-10-30 00:46:00,2.4005,2.4005,2.4004,2.40045,805800000.0
2007-10-30 00:47:00,2.40045,2.40045,2.4001,2.40045,565600000.0
2007-10-30 00:48:00,2.40045,2.4009,2.40025,2.4009,752500000.0
2007-10-30 00:49:00,2.4009,2.401,2.40085,2.401,711200000.0
2007-10-30 00:50:00,2.401,2.40105,2.4007,2.4008,673300000.0
2007-10-30 00:51:00,2.4008,2.4008,2.40045,2.40045,1073200000.0
2007-10-30 00:52:00,2.40045,2.4006,2.40035,2.40035,1198000000.0
2007-10-30 00:53:00,2.40035,2.4005,2.40035,2.4005,756400000.0
2007-10-30 00:54:00,2.4005,2.4005,2.4003,2.4003,757200000.0
2007-10-30 00:55:00,2.4003,2.4003,2.40015,2.40025,839600000.0
2007-10-30 00:56:00,2.40025,2.4003,2.40015,2.40025,1041200000.0
2007-10-30 00:57:00,2.40025,2.40025,2.39995,2.4,828900000.0
2007-10-30 00:58:00,2.4,2.4,2.39985,2.4,833000000.0
2007-10-30 00:59:00,2.4,2.4003,2.39995,2.40005,528800000.0
2007-10-30 01:00:00,2.4,2.4002,2.3999,2.4002,760500000.0
2007-10-30 01:01:00,2.4002,2.4004,2.40005,2.4004,642800000.0
2007-10-30 01:02:00,2.4004,2.4004,2.40015,2.40015,721300000.0
2007-10-30 01:03:00,2.40015,2.4004,2.40015,2.40025,658900000.0
2007-10-30 01:04:00,2.4004,2.4004,2.4003,2.4003,404000000.0
2007-10-30 01:05:00,2.4003,2.4005,2.4002,2.4002,602800000.0
2007-10-30 01:06:00,2.4002,2.4002,2.4,2.40015,905700000.0
2007-10-30 01:07:00,2.4002,2.4004,2.4,2.4004,888400000.0
2007-10-30 01:08:00,2.4004,2.4006,2.4003,2.40035,684300000.0
2007-10-30 01:09:00,2.40035,2.4004,2.40035,2.40035,865300000.0
2007-10-30 01:10:00,2.40035,2.40035,2.40025,2.40025,1233500000.0
2007-10-30 01:11:00,2.4004,2.4004,2.40035,2.40035,908000000.0
2007-10-30 01:12:00,2.40035,2.4007,2.40035,2.4007,1195000000.0
2007-10-30 01:13:00,2.4007,2.4008,2.4007,2.40075,564300000.0
2007-10-30 01:14:00,2.40065,2.4008,2.40065,2.4008,662300000.0
2007-10-30 01:15:00,2.40075,2.4008,2.40075,2.40075,550800000.0
2007-10-30 01:16:00,2.40075,2.4008,2.4006,2.4007,584900000.0
2007-10-30 01:17:00,2.4007,2.4007,2.40045,2.40065,614700000.0
2007-10-30 01:18:00,2.40065,2.4011,2.40065,2.40095,611000000.0
2007-10-30 01:19:00,2.40095,2.4011,2.40075,2.4008,948500000.0
2007-10-30 01:20:00,2.40075,2.401,2.40065,2.401,843500000.0
2007-10-30 01:21:00,2.401,2.4015,2.4008,2.4014,652100000.0
2007-10-30 01:22:00,2.4014,2.4014,2.40105,2.4011,817400000.0
2007-10-30 01:23:00,2.40105,2.40115,2.401,2.40105,1093400000.0
2007-10-30 01:24:00,2.40105,2.4014,2.40105,2.4012,736400000.0
2007-10-30 01:25:00,2.4012,2.4012,2.4011,2.40115,561200000.0
2007-10-30 01:26:00,2.40115,2.40115,2.40095,2.40115,595200000.0
2007-10-30 01:27:00,2.40115,2.40115,2.4004,2.40085,520700000.0
2007-10-30 01:28:00,2.40085,2.40085,2.40025,2.4005,803000000.0
2007-10-30 01:29:00,2.4005,2.4005,2.4003,2.40035,883200000.0
2007-10-30 01:30:00,2.40035,2.4005,2.4003,2.4005,679600000.0
2007-10-30 01:31:00,2.4005,2.4005,2.40035,2.4004,612400000.0
2007-10-30 01:32:00,2.4004,2.4005,2.4004,2.4004,686200000.0
2007-10-30 01:33:00,2.4004,2.4005,2.4003,2.4004,761900000.0
2007-10-30 01:34:00,2.4004,2.4005,2.40015,2.4003,1036000000.0
2007-10-30 01:35:00,2.4003,2.4004,2.40015,2.40025,1390100000.0
2007-10-30 01:36:00,2.40025,2.4008,2.40015,2.4007,1303600000.0
2007-10-30 01:37:00,2.4007,2.4007,2.4005,2.4005,372000000.0
2007-10-30 01:38:00,2.4005,2.4007,2.40035,2.4007,630800000.0
2007-10-30 01:39:00,2.4007,2.4007,2.4006,2.4006,531500000.0
2007-10-30 01:40:00,2.4006,2.4006,2.4003,2.4005,586800000.0
2007-10-30 01:41:00,2.4005,2.4005,2.40035,2.4004,576800000.0
2007-10-30 01:42:00,2.4004,2.40065,2.40035,2.4005,244000000.0
2007-10-30 01:43:00,2.4005,2.40075,2.4005,2.4005,584200000.0
2007-10-30 01:44:00,2.4005,2.4005,2.40035,2.4004,823200000.0
2007-10-30 01:45:00,2.4004,2.4005,2.4003,2.4004,1076200000.0
2007-10-30 01:46:00,2.4004,2.4004,2.4002,2.4004,668500000.0
2007-10-30 01:47:00,2.4004,2.4007,2.40025,2.4007,426800000.0
2007-10-30 01:48:00,2.4007,2.4008,2.40025,2.40035,753800000.0
2007-10-30 01:49:00,2.40035,2.4004,2.40015,2.40015,867000000.0
2007-10-30 01:50:00,2.40015,2.40015,2.39995,2.40005,1376300000.0
2007-10-30 01:51:00,2.40005,2.4001,2.40005,2.4001,694000000.0
2007-10-30 01:52:00,2.4001,2.40025,2.40005,2.40025,664400000.0
2007-10-30 01:53:00,2.40025,2.4006,2.40025,2.4006,784800000.0
2007-10-30 01:54:00,2.4006,2.401,2.4006,2.40085,784400000.0
2007-10-30 01:55:00,2.40085,2.401,2.4008,2.40085,611600000.0
2007-10-30 01:56:00,2.40085,2.40085,2.40075,2.40075,647200000.0
2007-10-30 01:57:00,2.40075,2.4009,2.4007,2.4009,524800000.0
2007-10-30 01:58:00,2.4009,2.4009,2.40055,2.4008,786000000.0
2007-10-30 01:59:00,2.4008,2.40095,2.4007,2.40095,888700000.0
2007-10-30 02:00:00,2.40095,2.40095,2.40075,2.40095,617800000.0
2007-10-30 02:01:00,2.40095,2.40115,2.4009,2.40115,494800000.0
2007-10-30 02:02:00,2.40115,2.40115,2.4009,2.4009,543600000.0
2007-10-30 02:03:00,2.4009,2.40095,2.4009,2.40095,504000000.0
2007-10-30 02:04:00,2.40095,2.4011,2.4008,2.40105,534400000.0
2007-10-30 02:05:00,2.40105,2.4014,2.4009,2.4013,657000000.0
2007-10-30 02:06:00,2.4013,2.4016,2.4013,2.4015,814300000.0
2007-10-30 02:07:00,2.4014,2.4019,2.401,2.4011,661600000.0
2007-10-30 02:08:00,2.4011,2.4015,2.4011,2.4011,615600000.0
2007-10-30 02:09:00,2.4011,2.4012,2.40105,2.40115,621500000.0
2007-10-30 02:10:00,2.40115,2.4014,2.40115,2.40135,504000000.0
2007-10-30 02:11:00,2.40135,2.40145,2.4011,2.40145,630400000.0
2007-10-30 02:12:00,2.40145,2.40145,2.40125,2.40125,504800000.0
2007-10-30 02:13:00,2.40125,2.4015,2.4012,2.40135,736400000.0
2007-10-30 02:14:00,2.40135,2.4014,2.4011,2.4011,540800000.0
2007-10-30 02:15:00,2.4011,2.4014,2.40105,2.4014,1057000000.0
2007-10-30 02:16:00,2.4014,2.4015,2.4012,2.4014,778200000.0
2007-10-30 02:17:00,2.4014,2.4015,2.40135,2.4015,794000000.0
2007-10-30 02:18:00,2.4015,2.4017,2.4015,2.4015,804600000.0
2007-10-30 02:19:00,2.4015,2.4017,2.4013,2.4013,522900000.0
2007-10-30 02:20:00,2.4013,2.4014,2.4012,2.4013,701600000.0
2007-10-30 02:21:00,2.4013,2.4013,2.40115,2.40115,215400000.0
2007-10-30 02:22:00,2.40115,2.40125,2.40115,2.40125,119800000.0
2007-10-30 02:23:00,2.40125,2.4014,2.40125,2.4014,586500000.0
2007-10-30 02:24:00,2.4014,2.4016,2.4013,2.4015,720200000.0
2007-10-30 02:25:00,2.4015,2.4016,2.401,2.40115,711700000.0
2007-10-30 02:26:00,2.40105,2.4014,2.40105,2.4014,738500000.0
2007-10-30 02:27:00,2.4014,2.4015,2.40105,2.4014,1141600000.0
2007-10-30 02:28:00,2.4014,2.4014,2.40095,2.4012,1112800000.0
2007-10-30 02:29:00,2.4012,2.4012,2.40075,2.4009,682300000.0
2007-10-30 02:30:00,2.4009,2.4009,2.4007,2.4008,854800000.0
2007-10-30 02:31:00,2.4008,2.4011,2.4005,2.4011,1040900000.0
2007-10-30 02:32:00,2.4011,2.4011,2.40075,2.4008,556300000.0
2007-10-30 02:33:00,2.4008,2.4011,2.40065,2.401,810800000.0
2007-10-30 02:34:00,2.401,2.4011,2.401,2.4011,552000000.0
2007-10-30 02:35:00,2.4011,2.40135,2.40095,2.4011,739600000.0
2007-10-30 02:36:00,2.4011,2.4017,2.4008,2.4008,754000000.0
2007-10-30 02:37:00,2.4008,2.401,2.4008,2.4008,633900000.0
2007-10-30 02:38:00,2.4009,2.40105,2.40065,2.4008,939600000.0
2007-10-30 02:39:00,2.4008,2.401,2.4006,2.4009,695600000.0
2007-10-30 02:40:00,2.4009,2.401,2.4006,2.4008,803300000.0
2007-10-30 02:41:00,2.4008,2.4011,2.4008,2.40085,557200000.0
2007-10-30 02:42:00,2.40085,2.40105,2.40075,2.401,689000000.0
2007-10-30 02:43:00,2.401,2.401,2.40055,2.401,798400000.0
2007-10-30 02:44:00,2.401,2.401,2.4007,2.40095,454300000.0
2007-10-30 02:45:00,2.40095,2.40095,2.40085,2.40095,575000000.0
2007-10-30 02:46:00,2.40095,2.4011,2.4007,2.4009,620100000.0
2007-10-30 02:47:00,2.4009,2.40105,2.4007,2.4009,812800000.0
2007-10-30 02:48:00,2.4009,2.4018,2.40085,2.4018,646400000.0
2007-10-30 02:49:00,2.4018,2.4019,2.4009,2.401,716900000.0
2007-10-30 02:50:00,2.4009,2.4011,2.4009,2.401,622600000.0
2007-10-30 02:51:00,2.401,2.4011,2.40065,2.40065,670100000.0
2007-10-30 02:52:00,2.40065,2.4009,2.4006,2.4006,638500000.0
2007-10-30 02:53:00,2.4006,2.4015,2.4005,2.40115,627300000.0
2007-10-30 02:54:00,2.4011,2.4018,2.4011,2.4018,663100000.0
2007-10-30 02:55:00,2.40175,2.40175,2.40095,2.4015,780900000.0
2007-10-30 02:56:00,2.4015,2.4019,2.4013,2.4017,649200000.0
2007-10-30 02:57:00,2.4017,2.4019,2.4014,2.40175,786800000.0
2007-10-30 02:58:00,2.40175,2.40195,2.40175,2.4019,760600000.0
2007-10-30 02:59:00,2.4019,2.4021,2.4017,2.40185,638400000.0
2007-10-30 03:00:00,2.40185,2.4019,2.4016,2.4019,837400000.0
2007-10-30 03:01:00,2.4019,2.4021,2.40155,2.4019,607100000.0
2007-10-30 03:02:00,2.4019,2.4021,2.4017,2.4021,567900000.0
2007-10-30 03:03:00,2.4021,2.4024,2.40195,2.4024,757700000.0
2007-10-30 03:04:00,2.4024,2.40245,2.4021,2.4021,595700000.0
2007-10-30 03:05:00,2.4021,2.4023,2.4019,2.4021,598400000.0
2007-10-30 03:06:00,2.4021,2.4023,2.40185,2.402,634800000.0
2007-10-30 03:07:00,2.402,2.402,2.40145,2.4016,377600000.0
2007-10-30 03:08:00,2.4016,2.4018,2.40145,2.4018,408800000.0
2007-10-30 03:09:00,2.4018,2.4018,2.40165,2.4017,738400000.0
2007-10-30 03:10:00,2.4017,2.4023,2.4015,2.40175,807600000.0
2007-10-30 03:11:00,2.40175,2.4019,2.40135,2.4016,806000000.0
2007-10-30 03:12:00,2.4016,2.4018,2.401,2.4014,722200000.0
2007-10-30 03:13:00,2.4014,2.4017,2.4011,2.4012,603300000.0
2007-10-30 03:14:00,2.4012,2.4014,2.4011,2.4013,609000000.0
2007-10-30 03:15:00,2.4013,2.4013,2.40055,2.40085,637200000.0
2007-10-30 03:16:00,2.40085,2.4011,2.4008,2.4009,772000000.0
2007-10-30 03:17:00,2.4009,2.40105,2.4009,2.401,302400000.0
2007-10-30 03:18:00,2.401,2.401,2.4009,2.401,388000000.0
2007-10-30 03:19:00,2.401,2.40105,2.4007,2.4008,543300000.0
2007-10-30 03:20:00,2.40075,2.4009,2.4005,2.4006,535900000.0
2007-10-30 03:21:00,2.4006,2.4008,2.4003,2.40055,568800000.0
2007-10-30 03:22:00,2.40055,2.40075,2.4004,2.40065,552700000.0
2007-10-30 03:23:00,2.4006,2.40065,2.40025,2.40025,657700000.0
2007-10-30 03:24:00,2.40025,2.4004,2.4001,2.4003,591200000.0
2007-10-30 03:25:00,2.4003,2.4006,2.4003,2.4006,500400000.0
2007-10-30 03:26:00,2.4006,2.401,2.4006,2.4008,335400000.0
2007-10-30 03:27:00,2.4008,2.4009,2.4006,2.40075,796000000.0
2007-10-30 03:28:00,2.40075,2.4011,2.40075,2.401,756300000.0
2007-10-30 03:29:00,2.401,2.4011,2.4009,2.401,564000000.0
2007-10-30 03:30:00,2.40105,2.4013,2.40095,2.40105,813000000.0
2007-10-30 03:31:00,2.4011,2.4014,2.40085,2.40125,1020800000.0
2007-10-30 03:32:00,2.4012,2.4015,2.40055,2.40095,712000000.0
2007-10-30 03:33:00,2.40085,2.4011,2.4006,2.40095,624400000.0
2007-10-30 03:34:00,2.40095,2.40105,2.4006,2.4007,1381000000.0
2007-10-30 03:35:00,2.40075,2.40105,2.4007,2.40075,665800000.0
2007-10-30 03:36:00,2.40075,2.4014,2.40075,2.40125,578900000.0
2007-10-30 03:37:00,2.40125,2.40125,2.401,2.40115,471100000.0
2007-10-30 03:38:00,2.40115,2.40135,2.401,2.40135,807600000.0
2007-10-30 03:39:00,2.40135,2.4014,2.40115,2.4012,675200000.0
2007-10-30 03:40:00,2.4012,2.4015,2.4012,2.40135,457100000.0
2007-10-30 03:41:00,2.40135,2.4014,2.40125,2.4013,493200000.0
2007-10-30 03:42:00,2.4013,2.4017,2.40125,2.40125,972600000.0
2007-10-30 03:43:00,2.40125,2.40135,2.4012,2.4012,513700000.0
2007-10-30 03:44:00,2.4012,2.40125,2.4008,2.4008,519600000.0
2007-10-30 03:45:00,2.4009,2.40105,2.4006,2.40095,549300000.0
2007-10-30 03:46:00,2.40095,2.401,2.40075,2.40085,563000000.0
2007-10-30 03:47:00,2.40085,2.4014,2.40055,2.40075,735400000.0
2007-10-30 03:48:00,2.40095,2.40095,2.40065,2.4009,580600000.0
2007-10-30 03:49:00,2.4009,2.4013,2.4005,2.4006,789500000.0
2007-10-30 03:50:00,2.4006,2.4008,2.40035,2.4007,452400000.0
2007-10-30 03:51:00,2.4007,2.4007,2.40015,2.4003,347200000.0
2007-10-30 03:52:00,2.4003,2.4004,2.39975,2.4003,516200000.0
2007-10-30 03:53:00,2.4003,2.4006,2.4003,2.4006,292000000.0
2007-10-30 03:54:00,2.4006,2.4006,2.4004,2.4004,299300000.0
2007-10-30 03:55:00,2.4004,2.40075,2.4,2.4006,445900000.0
2007-10-30 03:56:00,2.4006,2.4006,2.39995,2.4001,395200000.0
2007-10-30 03:57:00,2.4001,2.4003,2.39985,2.3999,705100000.0
2007-10-30 03:58:00,2.3999,2.40005,2.39965,2.40005,526500000.0
2007-10-30 03:59:00,2.40005,2.4001,2.39985,2.4,456400000.0
2007-10-30 04:00:00,2.4,2.40025,2.3998,2.4002,719200000.0
2007-10-30 04:01:00,2.4002,2.4004,2.4,2.4,465600000.0
2007-10-30 04:02:00,2.4,2.40025,2.39965,2.3999,567680000.0
2007-10-30 04:03:00,2.3999,2.4002,2.39975,2.39995,702400000.0
2007-10-30 04:04:00,2.39995,2.4006,2.39995,2.40035,758600000.0
2007-10-30 04:05:00,2.40035,2.4005,2.40035,2.4005,349200000.0
2007-10-30 04:06:00,2.4005,2.401,2.39995,2.40035,360800000.0
2007-10-30 04:07:00,2.40035,2.40065,2.40025,2.40045,500000000.0
2007-10-30 04:08:00,2.40045,2.4008,2.40015,2.40035,629000000.0
2007-10-30 04:09:00,2.40035,2.40065,2.39995,2.4005,528000000.0
2007-10-30 04:10:00,2.4005,2.4008,2.4005,2.4006,496300000.0
2007-10-30 04:11:00,2.40065,2.4007,2.40055,2.40065,734600000.0
2007-10-30 04:12:00,2.40065,2.40085,2.4004,2.40055,516600000.0
2007-10-30 04:13:00,2.40055,2.4006,2.4003,2.4003,365200000.0
2007-10-30 04:14:00,2.4004,2.4004,2.4001,2.4001,953300000.0
2007-10-30 04:15:00,2.4001,2.40025,2.39995,2.4002,728800000.0
2007-10-30 04:16:00,2.4002,2.4002,2.40005,2.4001,272600000.0
2007-10-30 04:17:00,2.40015,2.4002,2.4,2.4,377200000.0
2007-10-30 04:18:00,2.4,2.4002,2.39995,2.39995,340800000.0
2007-10-30 04:19:00,2.39995,2.40005,2.39995,2.4,427600000.0
2007-10-30 04:20:00,2.4,2.4001,2.39995,2.4,392900000.0
2007-10-30 04:21:00,2.4,2.4001,2.3999,2.39995,340000000.0
2007-10-30 04:22:00,2.39995,2.4004,2.39995,2.39995,380200000.0
2007-10-30 04:23:00,2.39995,2.4,2.39965,2.39965,430720000.0
2007-10-30 04:24:00,2.39965,2.40025,2.39955,2.4,261460000.0
2007-10-30 04:25:00,2.4,2.4001,2.4,2.4001,948800000.0
2007-10-30 04:26:00,2.4001,2.4007,2.4001,2.4004,617900000.0
2007-10-30 04:27:00,2.4004,2.4004,2.40035,2.4004,537700000.0
2007-10-30 04:28:00,2.4004,2.4004,2.4003,2.4003,438700000.0
2007-10-30 04:29:00,2.4003,2.4006,2.4003,2.4005,360800000.0
2007-10-30 04:30:00,2.4005,2.4005,2.40045,2.40045,210400000.0
2007-10-30 04:31:00,2.4005,2.4005,2.4002,2.40035,413500000.0
2007-10-30 04:32:00,2.40035,2.40075,2.40035,2.40065,271600000.0
2007-10-30 04:33:00,2.40065,2.40075,2.40035,2.40065,602000000.0
2007-10-30 04:34:00,2.40065,2.40075,2.4005,2.40055,575900000.0
2007-10-30 04:35:00,2.40055,2.4009,2.40055,2.4009,567200000.0
2007-10-30 04:36:00,2.40065,2.4013,2.40065,2.4013,374700000.0
2007-10-30 04:37:00,2.4013,2.4014,2.40105,2.4013,271200000.0
2007-10-30 04:38:00,2.4013,2.40145,2.40115,2.40135,267600000.0
2007-10-30 04:39:00,2.40135,2.40165,2.40135,2.4014,404000000.0
2007-10-30 04:40:00,2.4014,2.4015,2.4013,2.4013,389600000.0
2007-10-30 04:41:00,2.4013,2.4016,2.4012,2.4014,605200000.0
2007-10-30 04:42:00,2.4014,2.4014,2.4011,2.4011,593600000.0
2007-10-30 04:43:00,2.4011,2.4015,2.40085,2.4015,892200000.0
2007-10-30 04:44:00,2.4015,2.4016,2.4013,2.4016,660900000.0
2007-10-30 04:45:00,2.4016,2.4016,2.4013,2.4013,735200000.0
2007-10-30 04:46:00,2.4013,2.4015,2.4013,2.40135,484000000.0
2007-10-30 04:47:00,2.40135,2.4015,2.4013,2.4013,556100000.0
2007-10-30 04:48:00,2.40135,2.4015,2.4013,2.4015,500800000.0
2007-10-30 04:49:00,2.4015,2.4015,2.40125,2.4015,626800000.0
2007-10-30 04:50:00,2.4015,2.4015,2.4015,2.4015,595900000.0
2007-10-30 04:51:00,2.4015,2.4017,2.40135,2.40135,873500000.0
2007-10-30 04:52:00,2.4013,2.4013,2.40105,2.4012,290700000.0
2007-10-30 04:53:00,2.4012,2.4012,2.401,2.401,1438300000.0
2007-10-30 04:54:00,2.401,2.4011,2.4009,2.401,712800000.0
2007-10-30 04:55:00,2.401,2.401,2.40085,2.401,647800000.0
2007-10-30 04:56:00,2.401,2.401,2.40085,2.40095,647200000.0
2007-10-30 04:57:00,2.40095,2.4013,2.40095,2.4013,769000000.0
2007-10-30 04:58:00,2.4013,2.4013,2.4011,2.4011,766900000.0
2007-10-30 04:59:00,2.4012,2.4013,2.401,2.401,761600000.0
2007-10-30 05:00:00,2.401,2.4011,2.4009,2.401,686700000.0
2007-10-30 05:01:00,2.401,2.401,2.40095,2.401,843900000.0
2007-10-30 05:02:00,2.401,2.4011,2.40085,2.401,675900000.0
2007-10-30 05:03:00,2.4009,2.4013,2.4009,2.4013,887600000.0
2007-10-30 05:04:00,2.4011,2.4013,2.40105,2.4013,687700000.0
2007-10-30 05:05:00,2.4013,2.4013,2.4009,2.4009,502800000.0
2007-10-30 05:06:00,2.4009,2.4011,2.40085,2.4011,692200000.0
2007-10-30 05:07:00,2.4011,2.4013,2.401,2.40105,797000000.0
2007-10-30 05:08:00,2.4011,2.4013,2.40105,2.4013,1187600000.0
2007-10-30 05:09:00,2.4013,2.4013,2.4011,2.4011,923300000.0
2007-10-30 05:10:00,2.4011,2.4012,2.4011,2.4012,931800000.0
2007-10-30 05:11:00,2.4012,2.4012,2.4011,2.4012,752800000.0
2007-10-30 05:12:00,2.4012,2.4012,2.40115,2.4012,887600000.0
2007-10-30 05:13:00,2.4012,2.4012,2.4011,2.4012,613600000.0
2007-10-30 05:14:00,2.4012,2.4012,2.40085,2.40085,710200000.0
2007-10-30 05:15:00,2.4007,2.4007,2.4006,2.4007,627300000.0
2007-10-30 05:16:00,2.4011,2.4013,2.40095,2.40105,627300000.0
2007-10-30 05:17:00,2.40105,2.4011,2.40095,2.4011,485600000.0
2007-10-30 05:18:00,2.4011,2.4012,2.4011,2.4012,570400000.0
2007-10-30 05:19:00,2.4012,2.4014,2.4008,2.401,748000000.0
2007-10-30 05:20:00,2.401,2.40115,2.4008,2.4011,710100000.0
2007-10-30 05:21:00,2.4011,2.4011,2.4009,2.401,510500000.0
2007-10-30 05:22:00,2.401,2.40105,2.4009,2.40105,531900000.0
2007-10-30 05:23:00,2.4009,2.40105,2.40075,2.40075,1058200000.0
2007-10-30 05:24:00,2.40075,2.4008,2.40065,2.4007,1466000000.0
2007-10-30 05:25:00,2.4007,2.40075,2.4006,2.40065,1638400000.0
2007-10-30 05:26:00,2.40065,2.4009,2.40065,2.40085,1297300000.0
2007-10-30 05:27:00,2.40085,2.40095,2.4001,2.40045,897600000.0
2007-10-30 05:28:00,2.40045,2.40085,2.4003,2.4007,945600000.0
2007-10-30 05:29:00,2.4007,2.4009,2.4005,2.4009,809700000.0
2007-10-30 05:30:00,2.4009,2.4011,2.40075,2.4008,942800000.0
2007-10-30 05:31:00,2.4008,2.4008,2.40065,2.4007,975800000.0
2007-10-30 05:32:00,2.4007,2.401,2.4006,2.4007,1168600000.0
2007-10-30 05:33:00,2.4007,2.4009,2.40035,2.4007,627600000.0
2007-10-30 05:34:00,2.4007,2.4008,2.4005,2.4007,708800000.0
2007-10-30 05:35:00,2.4007,2.4008,2.4005,2.4005,930600000.0
2007-10-30 05:36:00,2.4005,2.4006,2.40045,2.4006,666000000.0
2007-10-30 05:37:00,2.4006,2.4008,2.40055,2.4008,667600000.0
2007-10-30 05:38:00,2.4008,2.4008,2.4006,2.4007,790400000.0
2007-10-30 05:39:00,2.4007,2.4008,2.4006,2.4008,955300000.0
2007-10-30 05:40:00,2.4008,2.4008,2.4006,2.4008,552800000.0
2007-10-30 05:41:00,2.4008,2.4009,2.40055,2.40065,674600000.0
2007-10-30 05:42:00,2.40065,2.4008,2.4006,2.4008,677000000.0
2007-10-30 05:43:00,2.4008,2.40085,2.40055,2.4008,1063500000.0
2007-10-30 05:44:00,2.4008,2.4008,2.4006,2.40065,672900000.0
2007-10-30 05:45:00,2.40065,2.401,2.4006,2.401,581200000.0
2007-10-30 05:46:00,2.401,2.40105,2.40085,2.40105,440000000.0
2007-10-30 05:47:00,2.40105,2.40135,2.4006,2.40125,549000000.0
2007-10-30 05:48:00,2.40125,2.40125,2.4009,2.40105,1047800000.0
2007-10-30 05:49:00,2.40105,2.40105,2.4007,2.4009,782400000.0
2007-10-30 05:50:00,2.4009,2.401,2.4008,2.4008,591600000.0
2007-10-30 05:51:00,2.4008,2.4008,2.40065,2.4008,1003800000.0
2007-10-30 05:52:00,2.4008,2.401,2.4007,2.401,832000000.0
2007-10-30 05:53:00,2.401,2.4011,2.40055,2.4007,973800000.0
2007-10-30 05:54:00,2.4006,2.4008,2.4005,2.40055,1139400000.0
2007-10-30 05:55:00,2.40055,2.4008,2.4005,2.4008,802900000.0
2007-10-30 05:56:00,2.4008,2.4008,2.40065,2.4007,814400000.0
2007-10-30 05:57:00,2.4007,2.4008,2.4006,2.4008,974700000.0
2007-10-30 05:58:00,2.4008,2.4009,2.4008,2.4009,688000000.0
2007-10-30 05:59:00,2.4009,2.4009,2.4007,2.4007,576800000.0
2007-10-30 06:00:00,2.4007,2.4007,2.40065,2.40065,478900000.0
2007-10-30 06:01:00,2.4007,2.40075,2.40065,2.4007,893600000.0
2007-10-30 06:02:00,2.4007,2.4009,2.4007,2.40075,738800000.0
2007-10-30 06:03:00,2.4008,2.4008,2.40075,2.40075,709200000.0
2007-10-30 06:04:00,2.40075,2.40105,2.40075,2.40105,510000000.0
2007-10-30 06:05:00,2.40105,2.40135,2.40105,2.4011,664800000.0
2007-10-30 06:06:00,2.4011,2.4011,2.40085,2.4011,864300000.0
2007-10-30 06:07:00,2.4011,2.4013,2.40095,2.4013,693700000.0
2007-10-30 06:08:00,2.4013,2.4013,2.40105,2.40105,594200000.0
2007-10-30 06:09:00,2.40105,2.4012,2.4009,2.4009,635600000.0
2007-10-30 06:10:00,2.4009,2.4011,2.4009,2.4009,743200000.0
2007-10-30 06:11:00,2.4009,2.4009,2.40055,2.4008,969100000.0
2007-10-30 06:12:00,2.4008,2.4008,2.4005,2.4006,610400000.0
2007-10-30 06:13:00,2.4006,2.4009,2.4006,2.4009,671800000.0
2007-10-30 06:14:00,2.4009,2.4009,2.4006,2.4007,716000000.0
2007-10-30 06:15:00,2.4007,2.4007,2.4007,2.4007,822400000.0
2007-10-30 06:16:00,2.4007,2.4007,2.40055,2.4006,525000000.0
2007-10-30 06:17:00,2.4006,2.4007,2.40055,2.4007,761900000.0
2007-10-30 06:18:00,2.4007,2.4008,2.40045,2.4008,808700000.0
2007-10-30 06:19:00,2.4008,2.4008,2.4005,2.4005,629200000.0
2007-10-30 06:20:00,2.4005,2.4009,2.4003,2.4009,1110200000.0
2007-10-30 06:21:00,2.4009,2.4009,2.40045,2.4006,721600000.0
2007-10-30 06:22:00,2.4006,2.4007,2.4005,2.40055,314400000.0
2007-10-30 06:23:00,2.40055,2.40065,2.4005,2.40065,531600000.0
2007-10-30 06:24:00,2.40065,2.401,2.40065,2.401,654200000.0
2007-10-30 06:25:00,2.401,2.401,2.40045,2.401,613200000.0
2007-10-30 06:26:00,2.401,2.401,2.4006,2.4009,624000000.0
2007-10-30 06:27:00,2.4009,2.401,2.4009,2.401,596500000.0
2007-10-30 06:28:00,2.401,2.401,2.40075,2.40075,752600000.0
2007-10-30 06:29:00,2.40075,2.401,2.40065,2.401,953400000.0
2007-10-30 06:30:00,2.401,2.4011,2.4009,2.4011,762400000.0
2007-10-30 06:31:00,2.401,2.4013,2.401,2.4012,722600000.0
2007-10-30 06:32:00,2.4012,2.40145,2.4011,2.4013,767300000.0
2007-10-30 06:33:00,2.4014,2.4016,2.4011,2.4012,635400000.0
2007-10-30 06:34:00,2.4012,2.4013,2.4008,2.4009,823200000.0
2007-10-30 06:35:00,2.4009,2.4016,2.4005,2.4006,639100000.0
2007-10-30 06:36:00,2.4006,2.4011,2.4006,2.40085,690000000.0
2007-10-30 06:37:00,2.40085,2.4011,2.4006,2.4008,815200000.0
2007-10-30 06:38:00,2.4008,2.4013,2.4008,2.40115,818000000.0
2007-10-30 06:39:00,2.40115,2.4018,2.40115,2.4014,799600000.0
2007-10-30 06:40:00,2.4014,2.402,2.40115,2.4017,706200000.0
2007-10-30 06:41:00,2.4017,2.4017,2.4014,2.4015,820700000.0
2007-10-30 06:42:00,2.4015,2.4018,2.40125,2.40125,773700000.0
2007-10-30 06:43:00,2.40125,2.4017,2.40125,2.4015,794000000.0
2007-10-30 06:44:00,2.40155,2.4017,2.40125,2.40135,755600000.0
2007-10-30 06:45:00,2.40135,2.40135,2.4012,2.4013,432000000.0
2007-10-30 06:46:00,2.4013,2.4013,2.40115,2.4013,974200000.0
2007-10-30 06:47:00,2.4013,2.4015,2.40085,2.40085,655600000.0
2007-10-30 06:48:00,2.40085,2.4011,2.40085,2.401,555600000.0
2007-10-30 06:49:00,2.401,2.4013,2.40095,2.4012,965900000.0
2007-10-30 06:50:00,2.4012,2.4014,2.4012,2.4013,820400000.0
2007-10-30 06:51:00,2.4013,2.4013,2.4011,2.40115,543300000.0
2007-10-30 06:52:00,2.40115,2.40115,2.4009,2.4011,639800000.0
2007-10-30 06:53:00,2.4011,2.4015,2.4011,2.40145,606900000.0
2007-10-30 06:54:00,2.40145,2.4019,2.4013,2.40135,564800000.0
2007-10-30 06:55:00,2.40135,2.4019,2.4013,2.4015,570400000.0
2007-10-30 06:56:00,2.4015,2.4017,2.40125,2.4013,638400000.0
2007-10-30 06:57:00,2.4013,2.4015,2.4005,2.4007,922600000.0
2007-10-30 06:58:00,2.4007,2.4015,2.4007,2.401,805200000.0
2007-10-30 06:59:00,2.401,2.4016,2.4008,2.4015,643600000.0
2007-10-30 07:00:00,2.4015,2.4018,2.40095,2.40125,415700000.0
2007-10-30 07:01:00,2.40125,2.4014,2.4008,2.4008,691500000.0
2007-10-30 07:02:00,2.4008,2.4012,2.4007,2.401,616300000.0
2007-10-30 07:03:00,2.401,2.4012,2.4006,2.4006,562400000.0
2007-10-30 07:04:00,2.4006,2.4006,2.40005,2.40005,358800000.0
2007-10-30 07:05:00,2.40005,2.4003,2.4,2.4002,569300000.0
2007-10-30 07:06:00,2.4001,2.4002,2.3999,2.4001,649600000.0
2007-10-30 07:07:00,2.4001,2.4001,2.3999,2.40005,770700000.0
2007-10-30 07:08:00,2.4001,2.40025,2.4,2.4002,928500000.0
2007-10-30 07:09:00,2.4002,2.40025,2.40015,2.40015,936400000.0
2007-10-30 07:10:00,2.40015,2.4003,2.4,2.4003,1549100000.0
2007-10-30 07:11:00,2.40025,2.40025,2.39975,2.39985,908000000.0
2007-10-30 07:12:00,2.39985,2.3999,2.39975,2.39975,742400000.0
2007-10-30 07:13:00,2.39975,2.4003,2.39975,2.40025,681200000.0
2007-10-30 07:14:00,2.40025,2.4009,2.4002,2.40055,492500000.0
2007-10-30 07:15:00,2.40055,2.4008,2.40045,2.4008,1140700000.0
2007-10-30 07:16:00,2.4008,2.4008,2.4005,2.4008,408400000.0
2007-10-30 07:17:00,2.4008,2.4014,2.4008,2.4012,425400000.0
2007-10-30 07:18:00,2.4013,2.4013,2.401,2.4013,367800000.0
2007-10-30 07:19:00,2.4013,2.4014,2.40115,2.4013,289600000.0
2007-10-30 07:20:00,2.4013,2.4013,2.4008,2.4012,399600000.0
2007-10-30 07:21:00,2.4012,2.4013,2.40105,2.40105,558400000.0
2007-10-30 07:22:00,2.4011,2.4013,2.40105,2.4013,677600000.0
2007-10-30 07:23:00,2.4013,2.4014,2.4011,2.4011,863600000.0
2007-10-30 07:24:00,2.4011,2.4015,2.4011,2.4014,441200000.0
2007-10-30 07:25:00,2.4014,2.4017,2.40135,2.4017,758000000.0
2007-10-30 07:26:00,2.4017,2.4017,2.4012,2.40135,520400000.0
2007-10-30 07:27:00,2.40135,2.40135,2.40125,2.40135,635800000.0
2007-10-30 07:28:00,2.40135,2.40135,2.40085,2.4009,645100000.0
2007-10-30 07:29:00,2.4009,2.4009,2.40055,2.40075,653900000.0
2007-10-30 07:30:00,2.4007,2.40085,2.40065,2.4008,1337300000.0
2007-10-30 07:31:00,2.4008,2.401,2.40065,2.4009,978500000.0
2007-10-30 07:32:00,2.4009,2.40105,2.40085,2.40085,536000000.0
2007-10-30 07:33:00,2.40085,2.40095,2.4007,2.40085,988100000.0
2007-10-30 07:34:00,2.4008,2.4009,2.40065,2.4007,938700000.0
2007-10-30 07:35:00,2.4007,2.4011,2.4007,2.4009,606000000.0
2007-10-30 07:36:00,2.4009,2.4011,2.4007,2.4007,689600000.0
2007-10-30 07:37:00,2.4007,2.4009,2.40055,2.4009,824400000.0
2007-10-30 07:38:00,2.4009,2.4009,2.40075,2.4009,551600000.0
2007-10-30 07:39:00,2.4009,2.4009,2.40055,2.40055,1025000000.0
2007-10-30 07:40:00,2.40055,2.40065,2.4005,2.4006,910000000.0
2007-10-30 07:41:00,2.4006,2.40065,2.40045,2.40045,889200000.0
2007-10-30 07:42:00,2.40045,2.40065,2.40045,2.4006,1018400000.0
2007-10-30 07:43:00,2.4006,2.4008,2.40035,2.4006,802300000.0
2007-10-30 07:44:00,2.4006,2.4008,2.40045,2.4008,545600000.0
2007-10-30 07:45:00,2.4008,2.4008,2.4005,2.4006,688700000.0
2007-10-30 07:46:00,2.4006,2.4008,2.40035,2.4008,742800000.0
2007-10-30 07:47:00,2.4008,2.40105,2.4007,2.4007,504000000.0
2007-10-30 07:48:00,2.4007,2.4007,2.4001,2.40015,470000000.0
2007-10-30 07:49:00,2.4001,2.4005,2.4001,2.40025,515600000.0
2007-10-30 07:50:00,2.40025,2.40045,2.3999,2.40025,541200000.0
2007-10-30 07:51:00,2.40025,2.4006,2.4,2.4006,704800000.0
2007-10-30 07:52:00,2.4006,2.4007,2.4004,2.4005,723400000.0
2007-10-30 07:53:00,2.4005,2.401,2.4005,2.40095,617400000.0
2007-10-30 07:54:00,2.40095,2.40095,2.4007,2.4008,468000000.0
2007-10-30 07:55:00,2.4008,2.40095,2.4005,2.4009,526800000.0
2007-10-30 07:56:00,2.4009,2.4011,2.4009,2.40105,633600000.0
2007-10-30 07:57:00,2.40105,2.4012,2.40065,2.401,779900000.0
2007-10-30 07:58:00,2.40095,2.40155,2.40075,2.4008,738300000.0
2007-10-30 07:59:00,2.4008,2.401,2.4007,2.40085,946700000.0
2007-10-30 08:00:00,2.40085,2.4012,2.40085,2.4011,802400000.0
2007-10-30 08:01:00,2.4011,2.40125,2.4011,2.4012,696800000.0
2007-10-30 08:02:00,2.4012,2.40135,2.40105,2.40115,543000000.0
2007-10-30 08:03:00,2.40115,2.4013,2.4011,2.4013,552800000.0
2007-10-30 08:04:00,2.4013,2.4014,2.40125,2.40125,524000000.0
2007-10-30 08:05:00,2.40125,2.40135,2.4011,2.4011,523400000.0
2007-10-30 08:06:00,2.40125,2.40135,2.4011,2.40135,680200000.0
2007-10-30 08:07:00,2.40135,2.4014,2.4013,2.4013,1000300000.0
2007-10-30 08:08:00,2.4014,2.4015,2.4013,2.4014,790200000.0
2007-10-30 08:09:00,2.40135,2.40155,2.40115,2.4014,941200000.0
2007-10-30 08:10:00,2.4014,2.4018,2.4014,2.40145,1018000000.0
2007-10-30 08:11:00,2.40145,2.4015,2.4014,2.40145,568100000.0
2007-10-30 08:12:00,2.4014,2.40165,2.4014,2.4016,1163900000.0
2007-10-30 08:13:00,2.4016,2.4019,2.4016,2.40165,592800000.0
2007-10-30 08:14:00,2.40165,2.4019,2.4016,2.4018,773200000.0
2007-10-30 08:15:00,2.40185,2.402,2.40175,2.40185,615000000.0
2007-10-30 08:16:00,2.4019,2.402,2.4015,2.40165,698800000.0
2007-10-30 08:17:00,2.40165,2.40185,2.40165,2.40175,678400000.0
2007-10-30 08:18:00,2.40175,2.40185,2.40165,2.40165,534400000.0
2007-10-30 08:19:00,2.40165,2.40195,2.40165,2.40185,628800000.0
2007-10-30 08:20:00,2.40185,2.402,2.4017,2.40185,723900000.0
2007-10-30 08:21:00,2.40185,2.402,2.40175,2.40175,779600000.0
2007-10-30 08:22:00,2.40175,2.4022,2.4017,2.4019,630800000.0
2007-10-30 08:23:00,2.4019,2.40205,2.40155,2.4016,579900000.0
2007-10-30 08:24:00,2.40165,2.4021,2.4016,2.40185,560300000.0
2007-10-30 08:25:00,2.40185,2.4019,2.40165,2.40185,592400000.0
2007-10-30 08:26:00,2.40185,2.4027,2.4018,2.40235,423200000.0
2007-10-30 08:27:00,2.40235,2.4025,2.40215,2.40235,478000000.0
2007-10-30 08:28:00,2.40235,2.40245,2.40215,2.40235,232800000.0
2007-10-30 08:29:00,2.40235,2.40235,2.40195,2.40195,362000000.0
2007-10-30 08:30:00,2.40195,2.4026,2.40195,2.40255,423800000.0
2007-10-30 08:31:00,2.40255,2.4026,2.40175,2.4018,561200000.0
2007-10-30 08:32:00,2.4018,2.402,2.40075,2.4009,483000000.0
2007-10-30 08:33:00,2.4009,2.40155,2.40085,2.40145,544400000.0
2007-10-30 08:34:00,2.40145,2.40145,2.40105,2.40105,632800000.0
2007-10-30 08:35:00,2.40105,2.40115,2.40075,2.40095,228400000.0
2007-10-30 08:36:00,2.40095,2.40125,2.4009,2.40115,489200000.0
2007-10-30 08:37:00,2.40115,2.4013,2.40115,2.4013,362600000.0
2007-10-30 08:38:00,2.4013,2.40145,2.40125,2.40135,602800000.0
2007-10-30 08:39:00,2.40135,2.4015,2.4011,2.40115,790600000.0
2007-10-30 08:40:00,2.40115,2.4014,2.40115,2.40125,356500000.0
2007-10-30 08:41:00,2.40125,2.40125,2.401,2.401,415500000.0
2007-10-30 08:42:00,2.401,2.40125,2.4008,2.40095,414000000.0
2007-10-30 08:43:00,2.40095,2.4013,2.40095,2.401,490800000.0
2007-10-30 08:44:00,2.401,2.4011,2.40055,2.40065,433900000.0
2007-10-30 08:45:00,2.40065,2.401,2.40055,2.401,434400000.0
2007-10-30 08:46:00,2.401,2.4014,2.4006,2.40065,516400000.0
2007-10-30 08:47:00,2.40065,2.4008,2.4005,2.40055,601600000.0
2007-10-30 08:48:00,2.40055,2.4009,2.4005,2.4006,652400000.0
2007-10-30 08:49:00,2.4006,2.40085,2.40045,2.40065,342800000.0
2007-10-30 08:50:00,2.40065,2.4008,2.4003,2.40035,213600000.0
2007-10-30 08:51:00,2.40035,2.40035,2.39965,2.39975,288900000.0
2007-10-30 08:52:00,2.39975,2.4002,2.3997,2.4002,765900000.0
2007-10-30 08:53:00,2.4002,2.4004,2.3999,2.39995,590500000.0
2007-10-30 08:54:00,2.3999,2.40025,2.3999,2.40025,428800000.0
2007-10-30 08:55:00,2.40025,2.40045,2.40025,2.40035,505500000.0
2007-10-30 08:56:00,2.40035,2.40065,2.4003,2.40055,926300000.0
2007-10-30 08:57:00,2.40055,2.40095,2.4005,2.4007,955900000.0
2007-10-30 08:58:00,2.4007,2.4008,2.40045,2.4005,663600000.0
2007-10-30 08:59:00,2.4005,2.4006,2.40015,2.4004,979200000.0
2007-10-30 09:00:00,2.4004,2.4005,2.4003,2.4005,793600000.0
2007-10-30 09:01:00,2.4005,2.4005,2.40005,2.4003,578100000.0
2007-10-30 09:02:00,2.4003,2.4003,2.4,2.40015,598400000.0
2007-10-30 09:03:00,2.40015,2.40025,2.4001,2.40025,538800000.0
2007-10-30 09:04:00,2.4002,2.4007,2.4001,2.4005,571300000.0
2007-10-30 09:05:00,2.4005,2.40075,2.40045,2.40075,501600000.0
2007-10-30 09:06:00,2.4008,2.40145,2.4008,2.4012,374800000.0
2007-10-30 09:07:00,2.4012,2.4013,2.40065,2.4009,456200000.0
2007-10-30 09:08:00,2.4009,2.4013,2.39995,2.4,518000000.0
2007-10-30 09:09:00,2.40005,2.4001,2.3999,2.40005,546600000.0
2007-10-30 09:10:00,2.40005,2.40015,2.39995,2.40015,576800000.0
2007-10-30 09:11:00,2.40015,2.40015,2.39945,2.3996,603040000.0
2007-10-30 09:12:00,2.39965,2.4,2.39935,2.3997,520700000.0
2007-10-30 09:13:00,2.3997,2.39975,2.39955,2.39965,257200000.0
2007-10-30 09:14:00,2.39965,2.39965,2.39965,2.39965,184000000.0
2007-10-30 09:15:00,2.39965,2.39985,2.39965,2.3998,246000000.0
2007-10-30 09:16:00,2.3998,2.4,2.39965,2.39975,664000000.0
2007-10-30 09:17:00,2.39975,2.40015,2.39975,2.39995,422300000.0
2007-10-30 09:18:00,2.39995,2.4,2.39985,2.39995,472700000.0
2007-10-30 09:19:00,2.3999,2.39995,2.39965,2.3997,1130000000.0
2007-10-30 09:20:00,2.39965,2.39965,2.399,2.39935,348700000.0
2007-10-30 09:21:00,2.39935,2.4,2.3993,2.39965,502400000.0
2007-10-30 09:22:00,2.39965,2.40025,2.39955,2.3999,843299999.0
2007-10-30 09:23:00,2.39985,2.4,2.3995,2.39985,720700000.0
2007-10-30 09:24:00,2.39985,2.4003,2.39985,2.40015,570500000.0
2007-10-30 09:25:00,2.40015,2.4005,2.40015,2.4005,632400000.0
2007-10-30 09:26:00,2.4005,2.4009,2.4004,2.4009,870400000.0
2007-10-30 09:27:00,2.4009,2.4012,2.40065,2.40065,768000000.0
2007-10-30 09:28:00,2.40065,2.4011,2.4005,2.4006,989400000.0
2007-10-30 09:29:00,2.4006,2.40105,2.4005,2.401,993600002.0
2007-10-30 09:30:00,2.401,2.40105,2.40055,2.4007,641100000.0
2007-10-30 09:31:00,2.40065,2.4009,2.39975,2.39995,1093300001.0
2007-10-30 09:32:00,2.39995,2.4004,2.39975,2.40015,744800000.0
2007-10-30 09:33:00,2.40005,2.40105,2.40005,2.40105,617200000.0
2007-10-30 09:34:00,2.40105,2.4013,2.40045,2.4009,752100000.0
2007-10-30 09:35:00,2.4009,2.4009,2.40025,2.40035,910400000.0
2007-10-30 09:36:00,2.40035,2.40055,2.4,2.40005,700800000.0
2007-10-30 09:37:00,2.40005,2.40005,2.39975,2.3999,942199999.0
2007-10-30 09:38:00,2.39985,2.40035,2.3997,2.40015,1265800000.0
2007-10-30 09:39:00,2.40015,2.4005,2.39985,2.4001,811400000.0
2007-10-30 09:40:00,2.40025,2.4006,2.40025,2.4005,1354000000.0
2007-10-30 09:41:00,2.4005,2.4009,2.40035,2.4008,944800000.0
2007-10-30 09:42:00,2.4008,2.4012,2.40055,2.4008,705100000.0
2007-10-30 09:43:00,2.4008,2.40135,2.4007,2.401,696800000.0
2007-10-30 09:44:00,2.40105,2.4012,2.4008,2.4009,783000000.0
2007-10-30 09:45:00,2.40095,2.4014,2.40075,2.4014,593700000.0
2007-10-30 09:46:00,2.4014,2.40165,2.40125,2.40125,1112000000.0
2007-10-30 09:47:00,2.40125,2.4016,2.40125,2.4015,797000000.0
2007-10-30 09:48:00,2.4015,2.402,2.4014,2.40155,629400000.0
2007-10-30 09:49:00,2.40155,2.40185,2.40135,2.40185,883600000.0
2007-10-30 09:50:00,2.40185,2.4021,2.40175,2.40205,926800000.0
2007-10-30 09:51:00,2.40205,2.40205,2.40155,2.4016,555600000.0
2007-10-30 09:52:00,2.4016,2.4019,2.4014,2.40165,1107600000.0
2007-10-30 09:53:00,2.4018,2.40245,2.4017,2.4023,1521700000.0
2007-10-30 09:54:00,2.4023,2.40365,2.4022,2.403,1818700005.0
2007-10-30 09:55:00,2.40305,2.4037,2.40295,2.40365,1489200001.0
2007-10-30 09:56:00,2.40375,2.40395,2.40295,2.40315,1615899999.0
2007-10-30 09:57:00,2.40305,2.4034,2.40295,2.4032,1446200000.0
2007-10-30 09:58:00,2.4032,2.40365,2.40305,2.40355,1338800000.0
2007-10-30 09:59:00,2.40355,2.40355,2.4031,2.4032,665699999.0
2007-10-30 10:00:00,2.4032,2.4033,2.40305,2.4032,597200000.0
2007-10-30 10:01:00,2.4032,2.4032,2.40295,2.4031,1224199999.0
2007-10-30 10:02:00,2.4031,2.4032,2.40295,2.40305,665200000.0
2007-10-30 10:03:00,2.40305,2.40305,2.40285,2.403,799000000.0
2007-10-30 10:04:00,2.403,2.40305,2.40245,2.4025,720900000.0
2007-10-30 10:05:00,2.4025,2.40325,2.40245,2.4025,734199999.0
2007-10-30 10:06:00,2.4026,2.403,2.40235,2.403,859099994.0
2007-10-30 10:07:00,2.403,2.40375,2.40285,2.40375,1479900000.0
2007-10-30 10:08:00,2.40375,2.40395,2.4034,2.4034,754400000.0
2007-10-30 10:09:00,2.40335,2.4037,2.40335,2.4035,662300000.0
2007-10-30 10:10:00,2.4035,2.4035,2.40265,2.40305,707699999.0
2007-10-30 10:11:00,2.40305,2.4035,2.40285,2.40295,800100000.0
2007-10-30 10:12:00,2.40295,2.40315,2.4029,2.4031,1150100000.0
2007-10-30 10:13:00,2.4031,2.40355,2.40305,2.40355,577899999.0
2007-10-30 10:14:00,2.40355,2.40365,2.4034,2.4036,610700000.0
2007-10-30 10:15:00,2.4036,2.40365,2.4033,2.40345,576800000.0
2007-10-30 10:16:00,2.40345,2.404,2.40345,2.4038,575200000.0
2007-10-30 10:17:00,2.4038,2.4038,2.40345,2.4035,1066799999.0
2007-10-30 10:18:00,2.4035,2.4036,2.4033,2.40355,965099997.0
2007-10-30 10:19:00,2.4035,2.4037,2.40335,2.4035,683000000.0
2007-10-30 10:20:00,2.4035,2.4037,2.4034,2.4037,491500000.0
2007-10-30 10:21:00,2.4037,2.4037,2.4032,2.4032,666000000.0
2007-10-30 10:22:00,2.4032,2.4034,2.40305,2.4034,784900000.0
2007-10-30 10:23:00,2.4034,2.40345,2.40295,2.40295,460200000.0
2007-10-30 10:24:00,2.40295,2.40315,2.40285,2.40305,1033599999.0
2007-10-30 10:25:00,2.40305,2.40305,2.40265,2.4029,1111099993.0
2007-10-30 10:26:00,2.4029,2.40325,2.4029,2.4032,293000000.0
2007-10-30 10:27:00,2.4032,2.4033,2.40305,2.4032,324000000.0
2007-10-30 10:28:00,2.4032,2.4032,2.40265,2.40275,552400000.0
2007-10-30 10:29:00,2.40275,2.40285,2.4024,2.4024,782300000.0
2007-10-30 10:30:00,2.4024,2.4026,2.4024,2.4026,570400000.0
2007-10-30 10:31:00,2.4026,2.4028,2.40235,2.40265,517100000.0
2007-10-30 10:32:00,2.4026,2.4027,2.40235,2.4024,743600000.0
2007-10-30 10:33:00,2.4024,2.4025,2.4023,2.40245,538900000.0
2007-10-30 10:34:00,2.40245,2.4033,2.40245,2.4027,1090999998.0
2007-10-30 10:35:00,2.4028,2.4029,2.40245,2.40255,657700000.0
2007-10-30 10:36:00,2.40265,2.40275,2.4023,2.40255,559300000.0
2007-10-30 10:37:00,2.4025,2.403,2.4025,2.403,744600000.0
2007-10-30 10:38:00,2.40295,2.40295,2.40255,2.40275,603700000.0
2007-10-30 10:39:00,2.40275,2.4031,2.4026,2.40295,693800000.0
2007-10-30 10:40:00,2.40295,2.40315,2.4028,2.403,743600000.0
2007-10-30 10:41:00,2.403,2.4034,2.40295,2.4033,1050000000.0
2007-10-30 10:42:00,2.4033,2.40365,2.4032,2.4034,1094400000.0
2007-10-30 10:43:00,2.4034,2.4034,2.4029,2.4031,1008000000.0
2007-10-30 10:44:00,2.4031,2.40385,2.4031,2.40385,644400001.0
2007-10-30 10:45:00,2.40385,2.40435,2.40345,2.4039,1128100000.0
2007-10-30 10:46:00,2.4039,2.4039,2.40325,2.40345,902000000.0
2007-10-30 10:47:00,2.40345,2.40345,2.40275,2.40295,628800000.0
2007-10-30 10:48:00,2.40295,2.40355,2.40285,2.40315,1068900000.0
2007-10-30 10:49:00,2.40315,2.4035,2.40315,2.4035,877199997.0
2007-10-30 10:50:00,2.4035,2.40395,2.4035,2.40375,718000000.0
2007-10-30 10:51:00,2.40375,2.40385,2.4035,2.4035,447400000.0
2007-10-30 10:52:00,2.4035,2.40385,2.4033,2.40355,758800000.0
2007-10-30 10:53:00,2.40355,2.405,2.4035,2.40495,708400000.0
2007-10-30 10:54:00,2.40495,2.40515,2.40445,2.40485,584200000.0
2007-10-30 10:55:00,2.40485,2.4054,2.40475,2.4051,1117700002.0
2007-10-30 10:56:00,2.40505,2.4052,2.40465,2.4051,906800000.0
2007-10-30 10:57:00,2.4051,2.40515,2.40475,2.4049,830500000.0
2007-10-30 10:58:00,2.40495,2.4056,2.40475,2.4054,508400000.0
2007-10-30 10:59:00,2.4054,2.40585,2.4052,2.4054,498800000.0
2007-10-30 11:00:00,2.40545,2.4071,2.40535,2.40665,819300002.0
2007-10-30 11:01:00,2.4067,2.40695,2.40655,2.40655,587300000.0
2007-10-30 11:02:00,2.40655,2.40685,2.40645,2.4067,733800000.0
2007-10-30 11:03:00,2.40665,2.40685,2.40625,2.4063,598900000.0
2007-10-30 11:04:00,2.4063,2.4065,2.40585,2.40605,759600001.0
2007-10-30 11:05:00,2.406,2.40605,2.40555,2.4057,714699998.0
2007-10-30 11:06:00,2.4057,2.40615,2.40565,2.40595,951899991.0
2007-10-30 11:07:00,2.40595,2.40615,2.40565,2.40585,594900000.0
2007-10-30 11:08:00,2.40585,2.40595,2.40555,2.40565,1365000000.0
2007-10-30 11:09:00,2.4062,2.4064,2.406,2.4064,879800000.0
2007-10-30 11:10:00,2.40555,2.40575,2.40525,2.40545,879800000.0
2007-10-30 11:11:00,2.40545,2.40585,2.40545,2.40565,727299996.0
2007-10-30 11:12:00,2.4057,2.40585,2.40545,2.40585,811400001.0
2007-10-30 11:13:00,2.40585,2.40625,2.40585,2.40615,941800000.0
2007-10-30 11:14:00,2.40615,2.40615,2.40575,2.40585,666800000.0
2007-10-30 11:15:00,2.40585,2.40585,2.4054,2.40585,933000000.0
2007-10-30 11:16:00,2.40585,2.40655,2.40565,2.4064,779700000.0
2007-10-30 11:17:00,2.4064,2.4064,2.40535,2.40565,1409400001.0
2007-10-30 11:18:00,2.4056,2.40605,2.4056,2.40575,1033299996.0
2007-10-30 11:19:00,2.40575,2.4066,2.4056,2.40645,1458999997.0
2007-10-30 11:20:00,2.40645,2.40705,2.4063,2.40685,965400001.0
2007-10-30 11:21:00,2.40685,2.40695,2.40645,2.40675,873200000.0
2007-10-30 11:22:00,2.40675,2.40715,2.40675,2.40695,1462500000.0
2007-10-30 11:23:00,2.40695,2.40695,2.40655,2.40665,1425800000.0
2007-10-30 11:24:00,2.40665,2.40675,2.40615,2.40625,1328000000.0
2007-10-30 11:25:00,2.40625,2.40625,2.40545,2.40545,1022500000.0
2007-10-30 11:26:00,2.40545,2.4059,2.40545,2.40585,1315400000.0
2007-10-30 11:27:00,2.40585,2.4061,2.4056,2.40565,883500000.0
2007-10-30 11:28:00,2.40565,2.40575,2.4055,2.4057,815000000.0
2007-10-30 11:29:00,2.4057,2.40585,2.4054,2.40545,748600001.0
2007-10-30 11:30:00,2.40545,2.40545,2.4053,2.4054,1151399999.0
2007-10-30 11:31:00,2.4054,2.40585,2.40535,2.40565,1478700000.0
2007-10-30 11:32:00,2.4057,2.40605,2.40555,2.4059,1115300001.0
2007-10-30 11:33:00,2.4059,2.4059,2.40525,2.40535,1389300000.0
2007-10-30 11:34:00,2.4087,2.4088,2.408,2.4084,1581700000.0
2007-10-30 11:35:00,2.40585,2.40605,2.40585,2.40595,1581700000.0
2007-10-30 11:36:00,2.40595,2.40605,2.40595,2.40605,1574300000.0
2007-10-30 11:37:00,2.40605,2.40675,2.406,2.40675,1718400000.0
2007-10-30 11:38:00,2.40675,2.40735,2.40675,2.40695,1785900000.0
2007-10-30 11:39:00,2.40705,2.40745,2.40695,2.40715,1104199996.0
2007-10-30 11:40:00,2.4071,2.40735,2.40645,2.4066,1140799998.0
2007-10-30 11:41:00,2.4066,2.40665,2.40615,2.40625,1803100000.0
2007-10-30 11:42:00,2.40625,2.40635,2.406,2.40605,1060699998.0
2007-10-30 11:43:00,2.40605,2.4062,2.40595,2.40615,917300000.0
2007-10-30 11:44:00,2.40615,2.40615,2.40585,2.4061,927200000.0
2007-10-30 11:45:00,2.4061,2.4069,2.40595,2.4069,866200000.0
2007-10-30 11:46:00,2.4069,2.4071,2.4063,2.4069,677800000.0
2007-10-30 11:47:00,2.4069,2.4071,2.40645,2.40655,467200000.0
2007-10-30 11:48:00,2.40655,2.40705,2.40655,2.40695,806000000.0
2007-10-30 11:49:00,2.40695,2.40735,2.4068,2.40705,1768700000.0
2007-10-30 11:50:00,2.40705,2.40735,2.40695,2.40715,1250800000.0
2007-10-30 11:51:00,2.4072,2.40735,2.40685,2.40715,1202000001.0
2007-10-30 11:52:00,2.40715,2.40715,2.40695,2.40715,863000001.0
2007-10-30 11:53:00,2.40715,2.40715,2.40695,2.40705,561100000.0
2007-10-30 11:54:00,2.40705,2.40725,2.40695,2.40695,1233200000.0
2007-10-30 11:55:00,2.40695,2.4074,2.40695,2.4073,1080299998.0
2007-10-30 11:56:00,2.4073,2.4073,2.40705,2.40715,1154899998.0
2007-10-30 11:57:00,2.40715,2.40755,2.407,2.40715,972800000.0
2007-10-30 11:58:00,2.40715,2.4073,2.40705,2.40705,874400000.0
2007-10-30 11:59:00,2.40705,2.40715,2.40685,2.40705,1032500000.0
2007-10-30 12:00:00,2.40705,2.40735,2.40695,2.40715,1161300000.0
2007-10-30 12:01:00,2.40715,2.40755,2.407,2.40705,878400000.0
2007-10-30 12:02:00,2.40705,2.40705,2.4065,2.40665,708700000.0
2007-10-30 12:03:00,2.4066,2.40685,2.40655,2.40685,692400000.0
2007-10-30 12:04:00,2.40685,2.4071,2.40665,2.40665,658800000.0
2007-10-30 12:05:00,2.40665,2.40665,2.4063,2.40645,519500000.0
2007-10-30 12:06:00,2.40645,2.4065,2.40615,2.4062,633200000.0
2007-10-30 12:07:00,2.4062,2.40635,2.4061,2.40625,644400000.0
2007-10-30 12:08:00,2.40625,2.40635,2.40615,2.40625,545400000.0
2007-10-30 12:09:00,2.40625,2.4066,2.40625,2.40655,829300000.0
2007-10-30 12:10:00,2.4066,2.4072,2.40655,2.40695,758300000.0
2007-10-30 12:11:00,2.40695,2.40705,2.40685,2.40695,671500000.0
2007-10-30 12:12:00,2.40695,2.40705,2.40645,2.4065,624300000.0
2007-10-30 12:13:00,2.4065,2.4066,2.4064,2.40655,671400000.0
2007-10-30 12:14:00,2.40655,2.40695,2.40635,2.40675,670400000.0
2007-10-30 12:15:00,2.40675,2.407,2.40665,2.4068,843900000.0
2007-10-30 12:16:00,2.40675,2.4069,2.40665,2.4067,1046800000.0
2007-10-30 12:17:00,2.4067,2.4069,2.40665,2.40665,1619099997.0
2007-10-30 12:18:00,2.40675,2.407,2.40665,2.40675,776100000.0
2007-10-30 12:19:00,2.40675,2.4071,2.40675,2.40685,1151299989.0
2007-10-30 12:20:00,2.40685,2.4072,2.40685,2.4072,574700000.0
2007-10-30 12:21:00,2.4072,2.4072,2.40665,2.40665,726000000.0
2007-10-30 12:22:00,2.40675,2.407,2.4065,2.4068,744100000.0
2007-10-30 12:23:00,2.4068,2.4071,2.40665,2.407,809100000.0
2007-10-30 12:24:00,2.4071,2.4071,2.4066,2.40665,774000000.0
2007-10-30 12:25:00,2.40665,2.40695,2.4066,2.40685,1063800000.0
2007-10-30 12:26:00,2.40685,2.40695,2.40665,2.4067,989400000.0
2007-10-30 12:27:00,2.4067,2.4074,2.4066,2.4073,773700000.0
2007-10-30 12:28:00,2.4073,2.408,2.40725,2.40775,788700000.0
2007-10-30 12:29:00,2.40765,2.40815,2.40755,2.40795,917400000.0
2007-10-30 12:30:00,2.40795,2.40845,2.40795,2.40835,921900000.0
2007-10-30 12:31:00,2.40835,2.409,2.4083,2.40865,1016100004.0
2007-10-30 12:32:00,2.40865,2.409,2.4085,2.4088,713999998.0
2007-10-30 12:33:00,2.4088,2.4092,2.4088,2.4089,634500000.0
2007-10-30 12:34:00,2.4089,2.40895,2.40815,2.4085,729100000.0
2007-10-30 12:35:00,2.4085,2.4087,2.40815,2.40835,762400000.0
2007-10-30 12:36:00,2.40835,2.4084,2.408,2.4084,1070899992.0
2007-10-30 12:37:00,2.4084,2.4084,2.40805,2.4083,973000000.0
2007-10-30 12:38:00,2.4083,2.4083,2.40745,2.40745,944600000.0
2007-10-30 12:39:00,2.40745,2.4077,2.4074,2.40755,1139700000.0
2007-10-30 12:40:00,2.40755,2.40755,2.4074,2.40755,871099998.0
2007-10-30 12:41:00,2.40755,2.4076,2.40745,2.40745,746900000.0
2007-10-30 12:42:00,2.40745,2.4078,2.40745,2.4078,604000000.0
2007-10-30 12:43:00,2.4078,2.4078,2.4076,2.4077,607700000.0
2007-10-30 12:44:00,2.4077,2.4079,2.4074,2.40745,1225700000.0
2007-10-30 12:45:00,2.40745,2.40745,2.4074,2.4074,751900000.0
2007-10-30 12:46:00,2.4074,2.4077,2.4074,2.4076,556400000.0
2007-10-30 12:47:00,2.4076,2.4078,2.4075,2.40765,1095299995.0
2007-10-30 12:48:00,2.40765,2.4084,2.40765,2.4082,786199998.0
2007-10-30 12:49:00,2.4082,2.40915,2.4082,2.4089,1034100000.0
2007-10-30 12:50:00,2.4089,2.4093,2.4087,2.4088,948700000.0
2007-10-30 12:51:00,2.4088,2.40945,2.4088,2.40935,876600000.0
2007-10-30 12:52:00,2.40935,2.4095,2.4088,2.4088,1214199991.0
2007-10-30 12:53:00,2.4088,2.40935,2.4088,2.40935,2032700046.0
2007-10-30 12:54:00,2.40935,2.40935,2.40935,2.40935,153000000.0
2007-10-30 12:55:00,2.40935,2.40935,2.40885,2.40885,1500199962.0
2007-10-30 12:56:00,2.40885,2.40885,2.40865,2.40875,1150899998.0
2007-10-30 12:57:00,2.40875,2.40895,2.40855,2.40875,974600000.0
2007-10-30 12:58:00,2.40875,2.40885,2.40845,2.40845,1126200000.0
2007-10-30 12:59:00,2.40845,2.4092,2.40815,2.4091,1264700008.0
2007-10-30 13:00:00,2.4091,2.40915,2.40825,2.40845,1379400000.0
2007-10-30 13:01:00,2.40845,2.40915,2.4084,2.40875,894800000.0
2007-10-30 13:02:00,2.40875,2.40905,2.4086,2.4088,1175499995.0
2007-10-30 13:03:00,2.40885,2.40895,2.40815,2.40815,1066500000.0
2007-10-30 13:04:00,2.40815,2.40835,2.408,2.408,907900000.0
2007-10-30 13:05:00,2.408,2.408,2.40705,2.40735,1464899999.0
2007-10-30 13:06:00,2.40735,2.40755,2.40715,2.40735,1615099999.0
2007-10-30 13:07:00,2.4073,2.40735,2.407,2.40725,1774700000.0
2007-10-30 13:08:00,2.40725,2.40765,2.40715,2.40745,1070200000.0
2007-10-30 13:09:00,2.40745,2.40745,2.40705,2.40725,1343800000.0
2007-10-30 13:10:00,2.40725,2.40795,2.40705,2.40765,1828200000.0
2007-10-30 13:11:00,2.40755,2.40785,2.40725,2.40745,1318400004.0
2007-10-30 13:12:00,2.40745,2.40775,2.40715,2.4074,1181900000.0
2007-10-30 13:13:00,2.4074,2.40745,2.407,2.407,1303300001.0
2007-10-30 13:14:00,2.407,2.407,2.40585,2.40625,1316900000.0
2007-10-30 13:15:00,2.4062,2.40645,2.406,2.40625,549500000.0
2007-10-30 13:16:00,2.40625,2.40625,2.40535,2.40545,1185400000.0
2007-10-30 13:17:00,2.4055,2.4055,2.40505,2.40525,1014200000.0
2007-10-30 13:18:00,2.40525,2.4053,2.40495,2.40505,1028500000.0
2007-10-30 13:19:00,2.40505,2.40525,2.40495,2.40525,816800000.0
2007-10-30 13:20:00,2.40525,2.4055,2.40505,2.4054,1014300000.0
2007-10-30 13:21:00,2.4054,2.40565,2.4054,2.40555,878300000.0
2007-10-30 13:22:00,2.40555,2.40565,2.40525,2.40525,495600000.0
2007-10-30 13:23:00,2.40525,2.40555,2.40505,2.40515,811400000.0
2007-10-30 13:24:00,2.40505,2.40515,2.40435,2.40495,659400000.0
2007-10-30 13:25:00,2.40495,2.40495,2.40455,2.40485,681100000.0
2007-10-30 13:26:00,2.40485,2.40515,2.40465,2.40485,1583499997.0
2007-10-30 13:27:00,2.40485,2.40505,2.40465,2.40475,1029200000.0
2007-10-30 13:28:00,2.40475,2.40495,2.40455,2.40465,1020900001.0
2007-10-30 13:29:00,2.40465,2.40485,2.4046,2.40465,1120500000.0
2007-10-30 13:30:00,2.40465,2.40475,2.40445,2.40455,871100000.0
2007-10-30 13:31:00,2.40455,2.40465,2.4044,2.4044,898200000.0
2007-10-30 13:32:00,2.4044,2.4044,2.40345,2.40375,607300000.0
2007-10-30 13:33:00,2.40375,2.4041,2.40345,2.40365,826199999.0
2007-10-30 13:34:00,2.40365,2.40415,2.4032,2.40395,927700000.0
2007-10-30 13:35:00,2.40395,2.40415,2.4037,2.404,879900000.0
2007-10-30 13:36:00,2.404,2.4042,2.40375,2.40395,1171799992.0
2007-10-30 13:37:00,2.404,2.40435,2.40395,2.40425,700500000.0
2007-10-30 13:38:00,2.40425,2.4044,2.40405,2.40425,1086300000.0
2007-10-30 13:39:00,2.40425,2.40435,2.4041,2.4041,828500000.0
2007-10-30 13:40:00,2.4041,2.4042,2.40365,2.40405,995400000.0
2007-10-30 13:41:00,2.40405,2.4044,2.40385,2.40385,919700000.0
2007-10-30 13:42:00,2.40385,2.40425,2.40365,2.40415,1131299998.0
2007-10-30 13:43:00,2.40415,2.4046,2.40415,2.4046,1700000000.0
2007-10-30 13:44:00,2.4046,2.4046,2.40395,2.404,915000000.0
2007-10-30 13:45:00,2.404,2.404,2.40365,2.404,778400000.0
2007-10-30 13:46:00,2.404,2.4042,2.40375,2.404,592300000.0
2007-10-30 13:47:00,2.404,2.404,2.40355,2.40385,1236700001.0
2007-10-30 13:48:00,2.4039,2.4043,2.4037,2.4042,645900000.0
2007-10-30 13:49:00,2.4042,2.4042,2.404,2.4042,673500000.0
2007-10-30 13:50:00,2.4042,2.4042,2.40395,2.40395,904500000.0
2007-10-30 13:51:00,2.40395,2.40395,2.40315,2.40325,969600000.0
2007-10-30 13:52:00,2.40325,2.4037,2.40325,2.4035,711200000.0
2007-10-30 13:53:00,2.4035,2.4037,2.40335,2.4037,920499998.0
2007-10-30 13:54:00,2.4037,2.4044,2.40335,2.4041,656400002.0
2007-10-30 13:55:00,2.4041,2.4045,2.404,2.4045,868600004.0
2007-10-30 13:56:00,2.4045,2.40455,2.40405,2.40425,514700000.0
2007-10-30 13:57:00,2.40425,2.4043,2.40405,2.40415,527600000.0
2007-10-30 13:58:00,2.40415,2.40435,2.40405,2.4042,737400000.0
2007-10-30 13:59:00,2.4042,2.40445,2.4041,2.4043,451400000.0
2007-10-30 14:00:00,2.4043,2.40455,2.4041,2.4043,891200000.0
2007-10-30 14:01:00,2.4043,2.40445,2.4041,2.40415,802400000.0
2007-10-30 14:02:00,2.40415,2.40425,2.40415,2.40415,698800000.0
2007-10-30 14:03:00,2.40415,2.4043,2.40405,2.4042,988400000.0
2007-10-30 14:04:00,2.4042,2.40435,2.40415,2.4043,758900000.0
2007-10-30 14:05:00,2.4043,2.40445,2.4042,2.40435,922899996.0
2007-10-30 14:06:00,2.40435,2.40505,2.40435,2.40505,808800000.0
2007-10-30 14:07:00,2.40505,2.40535,2.40485,2.40515,1315900000.0
2007-10-30 14:08:00,2.40515,2.4053,2.40495,2.40515,989700000.0
2007-10-30 14:09:00,2.40515,2.4056,2.40505,2.4055,1087100001.0
2007-10-30 14:10:00,2.4055,2.4055,2.40525,2.40535,1527500000.0
2007-10-30 14:11:00,2.40535,2.4057,2.4052,2.4056,1181099994.0
2007-10-30 14:12:00,2.40565,2.4062,2.4055,2.4058,1232800002.0
2007-10-30 14:13:00,2.4058,2.40605,2.40575,2.40595,1339000020.0
2007-10-30 14:14:00,2.40595,2.406,2.40525,2.40555,961900000.0
2007-10-30 14:15:00,2.40555,2.40555,2.4052,2.40545,1397699999.0
2007-10-30 14:16:00,2.40545,2.4055,2.40515,2.40535,1070500002.0
2007-10-30 14:17:00,2.40525,2.40545,2.40515,2.40535,720400000.0
2007-10-30 14:18:00,2.40535,2.40535,2.405,2.40505,635000000.0
2007-10-30 14:19:00,2.40505,2.40545,2.40505,2.4052,645700000.0
2007-10-30 14:20:00,2.40515,2.40555,2.40505,2.40505,642600000.0
2007-10-30 14:21:00,2.40505,2.40515,2.4048,2.40515,801800000.0
2007-10-30 14:22:00,2.40515,2.40545,2.40505,2.40525,1584699992.0
2007-10-30 14:23:00,2.40515,2.40545,2.40515,2.40525,763400000.0
2007-10-30 14:24:00,2.40525,2.40525,2.40475,2.40485,1014800000.0
2007-10-30 14:25:00,2.40485,2.40495,2.40465,2.40475,1569200000.0
2007-10-30 14:26:00,2.40475,2.40485,2.40465,2.40465,1166000000.0
2007-10-30 14:27:00,2.40465,2.40485,2.40455,2.40455,738400000.0
2007-10-30 14:28:00,2.40455,2.40475,2.40435,2.40445,1458099998.0
2007-10-30 14:29:00,2.40445,2.40475,2.40425,2.40425,740300001.0
2007-10-30 14:30:00,2.40425,2.40455,2.40415,2.40425,916800000.0
2007-10-30 14:31:00,2.40425,2.40435,2.40365,2.40365,836800000.0
2007-10-30 14:32:00,2.4036,2.40395,2.40325,2.40385,1028900000.0
2007-10-30 14:33:00,2.40385,2.4043,2.40385,2.40405,1127000000.0
2007-10-30 14:34:00,2.40405,2.4042,2.40365,2.40375,1058299999.0
2007-10-30 14:35:00,2.40375,2.4039,2.40365,2.40375,1066900000.0
2007-10-30 14:36:00,2.40375,2.4038,2.4029,2.40295,1199099999.0
2007-10-30 14:37:00,2.403,2.4032,2.40275,2.40285,1029700002.0
2007-10-30 14:38:00,2.40285,2.4037,2.40275,2.4035,797200000.0
2007-10-30 14:39:00,2.4035,2.4035,2.40285,2.4029,555100000.0
2007-10-30 14:40:00,2.4029,2.40295,2.40255,2.4026,558100000.0
2007-10-30 14:41:00,2.40255,2.40275,2.4022,2.40255,809400000.0
2007-10-30 14:42:00,2.40245,2.40285,2.4024,2.40285,577900000.0
2007-10-30 14:43:00,2.40285,2.403,2.4026,2.40265,704400000.0
2007-10-30 14:44:00,2.40265,2.4029,2.40235,2.40245,786999997.0
2007-10-30 14:45:00,2.40245,2.40245,2.40205,2.40215,747700000.0
2007-10-30 14:46:00,2.40215,2.40225,2.40185,2.40185,696300000.0
2007-10-30 14:47:00,2.40185,2.40185,2.40155,2.40185,571300000.0
2007-10-30 14:48:00,2.40185,2.40225,2.40185,2.40215,991800000.0
2007-10-30 14:49:00,2.40215,2.40235,2.4021,2.40235,480100000.0
2007-10-30 14:50:00,2.40235,2.40235,2.4022,2.40235,732200001.0
2007-10-30 14:51:00,2.40235,2.40235,2.40215,2.40225,1224800000.0
2007-10-30 14:52:00,2.40225,2.40255,2.40215,2.40245,631800000.0
2007-10-30 14:53:00,2.40245,2.4028,2.40245,2.40245,815400000.0
2007-10-30 14:54:00,2.40245,2.40265,2.40245,2.40245,669400000.0
2007-10-30 14:55:00,2.40245,2.40255,2.40235,2.40255,539300000.0
2007-10-30 14:56:00,2.40255,2.40275,2.4024,2.40245,499700000.0
2007-10-30 14:57:00,2.40245,2.4025,2.40205,2.40215,1125000000.0
2007-10-30 14:58:00,2.40215,2.40215,2.40165,2.40175,690300000.0
2007-10-30 14:59:00,2.40175,2.4022,2.4017,2.4021,680800000.0
2007-10-30 15:00:00,2.4021,2.4026,2.40155,2.40185,980599998.0
2007-10-30 15:01:00,2.40185,2.4022,2.4017,2.402,897900000.0
2007-10-30 15:02:00,2.402,2.4022,2.40175,2.402,758400000.0
2007-10-30 15:03:00,2.402,2.4026,2.4018,2.4026,715400000.0
2007-10-30 15:04:00,2.4026,2.403,2.4025,2.4029,768200000.0
2007-10-30 15:05:00,2.40285,2.4031,2.40255,2.403,1161100000.0
2007-10-30 15:06:00,2.403,2.403,2.40275,2.4029,766700000.0
2007-10-30 15:07:00,2.4029,2.40305,2.40265,2.40275,854700000.0
2007-10-30 15:08:00,2.4027,2.4028,2.40265,2.40275,1485000000.0
2007-10-30 15:09:00,2.40275,2.40295,2.40265,2.40265,934200000.0
2007-10-30 15:10:00,2.4026,2.4027,2.40235,2.40265,758100000.0
2007-10-30 15:11:00,2.40265,2.40285,2.4024,2.4026,1332099998.0
2007-10-30 15:12:00,2.40255,2.4028,2.40245,2.40265,1308899991.0
2007-10-30 15:13:00,2.40265,2.40275,2.40235,2.40235,955400000.0
2007-10-30 15:14:00,2.40225,2.40245,2.4022,2.40235,838600000.0
2007-10-30 15:15:00,2.40235,2.40245,2.4022,2.40235,422100000.0
2007-10-30 15:16:00,2.40235,2.40255,2.40225,2.40245,577700000.0
2007-10-30 15:17:00,2.40245,2.40285,2.4024,2.40255,837400000.0
2007-10-30 15:18:00,2.40255,2.40265,2.40235,2.40255,1219500000.0
2007-10-30 15:19:00,2.40255,2.4031,2.4025,2.4031,990200000.0
2007-10-30 15:20:00,2.4031,2.4034,2.4028,2.40295,1071799997.0
2007-10-30 15:21:00,2.40295,2.40305,2.40275,2.403,1055200002.0
2007-10-30 15:22:00,2.403,2.403,2.40265,2.4027,1548500000.0
2007-10-30 15:23:00,2.4027,2.40275,2.40185,2.40195,1684100000.0
2007-10-30 15:24:00,2.40195,2.4021,2.40175,2.40185,1897100000.0
2007-10-30 15:25:00,2.40185,2.40215,2.40155,2.40165,1198500000.0
2007-10-30 15:26:00,2.40165,2.40225,2.4016,2.4019,1316000000.0
2007-10-30 15:27:00,2.4019,2.402,2.40165,2.40165,901000000.0
2007-10-30 15:28:00,2.40165,2.40195,2.40125,2.40155,847200000.0
2007-10-30 15:29:00,2.40155,2.40155,2.40065,2.40065,1282600000.0
2007-10-30 15:30:00,2.40065,2.40115,2.4006,2.40085,1064600000.0
2007-10-30 15:31:00,2.4009,2.40125,2.4006,2.40095,971500000.0
2007-10-30 15:32:00,2.40095,2.40115,2.4008,2.40105,963900000.0
2007-10-30 15:33:00,2.40115,2.40135,2.40095,2.40125,1070500000.0
2007-10-30 15:34:00,2.40125,2.40175,2.40115,2.40165,836700000.0
2007-10-30 15:35:00,2.40165,2.4019,2.40155,2.40165,553500000.0
2007-10-30 15:36:00,2.40165,2.40165,2.40135,2.40145,563000000.0
2007-10-30 15:37:00,2.4016,2.402,2.4015,2.402,887099999.0
2007-10-30 15:38:00,2.402,2.402,2.40175,2.40175,590300000.0
2007-10-30 15:39:00,2.40175,2.4018,2.40135,2.4018,496600000.0
2007-10-30 15:40:00,2.4018,2.4018,2.40135,2.40175,1344799978.0
2007-10-30 15:41:00,2.40175,2.40175,2.40115,2.40145,1133100000.0
2007-10-30 15:42:00,2.40145,2.40165,2.40135,2.4014,1520100015.0
2007-10-30 15:43:00,2.4014,2.4017,2.40135,2.40165,1061300000.0
2007-10-30 15:44:00,2.40165,2.40185,2.40145,2.40165,1078700001.0
2007-10-30 15:45:00,2.40165,2.4018,2.40125,2.4016,705200000.0
2007-10-30 15:46:00,2.4016,2.4016,2.40105,2.40125,1143699999.0
2007-10-30 15:47:00,2.40125,2.40135,2.40085,2.40105,1275300000.0
2007-10-30 15:48:00,2.40105,2.40135,2.40075,2.40075,1592399999.0
2007-10-30 15:49:00,2.40075,2.40135,2.40075,2.40125,1230499995.0
2007-10-30 15:50:00,2.40125,2.40135,2.40105,2.40125,855800000.0
2007-10-30 15:51:00,2.4012,2.40135,2.401,2.40105,1031800000.0
2007-10-30 15:52:00,2.40105,2.40105,2.40085,2.40085,868400000.0
2007-10-30 15:53:00,2.40085,2.40105,2.40065,2.40075,1769900000.0
2007-10-30 15:54:00,2.40075,2.40095,2.40065,2.40075,1093699999.0
2007-10-30 15:55:00,2.40075,2.40085,2.40055,2.40085,534600000.0
2007-10-30 15:56:00,2.40085,2.4009,2.40075,2.40075,861300000.0
2007-10-30 15:57:00,2.40075,2.40085,2.4006,2.4006,726500000.0
2007-10-30 15:58:00,2.40065,2.4008,2.4006,2.4007,623100000.0
2007-10-30 15:59:00,2.4007,2.4011,2.4006,2.40095,804600000.0
2007-10-30 16:00:00,2.40095,2.4013,2.40015,2.4004,726400000.0
2007-10-30 16:01:00,2.4004,2.40125,2.40015,2.40035,1101600001.0
2007-10-30 16:02:00,2.40035,2.40065,2.4,2.4006,1046300000.0
2007-10-30 16:03:00,2.4006,2.40125,2.40045,2.40105,1119300000.0
2007-10-30 16:04:00,2.40105,2.40105,2.4,2.4,959300000.0
2007-10-30 16:05:00,2.4,2.40025,2.39955,2.39965,713400000.0
2007-10-30 16:06:00,2.39965,2.39975,2.39915,2.39915,1376799990.0
2007-10-30 16:07:00,2.39915,2.39915,2.3975,2.39815,1287799998.0
2007-10-30 16:08:00,2.39825,2.3995,2.39815,2.3994,1158500001.0
2007-10-30 16:09:00,2.3993,2.39935,2.39875,2.39915,977700000.0
2007-10-30 16:10:00,2.39915,2.39955,2.39895,2.39925,760600000.0
2007-10-30 16:11:00,2.39925,2.3999,2.39925,2.39975,876100000.0
2007-10-30 16:12:00,2.39975,2.4,2.39935,2.3997,1504399999.0
2007-10-30 16:13:00,2.3997,2.40035,2.3997,2.40035,1133399998.0
2007-10-30 16:14:00,2.40035,2.4007,2.4001,2.40045,877100000.0
2007-10-30 16:15:00,2.4004,2.40085,2.40035,2.40085,1451899997.0
2007-10-30 16:16:00,2.40085,2.40125,2.4008,2.40125,905900000.0
2007-10-30 16:17:00,2.40125,2.40125,2.40105,2.40105,1356300000.0
2007-10-30 16:18:00,2.40105,2.40115,2.40065,2.40085,1454599999.0
2007-10-30 16:19:00,2.40085,2.40095,2.4004,2.40045,999499999.0
2007-10-30 16:20:00,2.40045,2.40055,2.40025,2.40035,2094599994.0
2007-10-30 16:21:00,2.40035,2.40045,2.40015,2.40045,2052700000.0
2007-10-30 16:22:00,2.40045,2.40045,2.40005,2.40015,1287799993.0
2007-10-30 16:23:00,2.40015,2.40035,2.39965,2.39975,1027100000.0
2007-10-30 16:24:00,2.39975,2.40015,2.39965,2.3998,982500002.0
2007-10-30 16:25:00,2.3998,2.39985,2.39945,2.3997,765900000.0
2007-10-30 16:26:00,2.3997,2.39995,2.39935,2.3994,707100000.0
2007-10-30 16:27:00,2.3994,2.3996,2.3993,2.3994,675400000.0
2007-10-30 16:28:00,2.39935,2.3997,2.3993,2.3995,747400000.0
2007-10-30 16:29:00,2.3995,2.3997,2.3994,2.3995,624900000.0
2007-10-30 16:30:00,2.3995,2.3997,2.3995,2.3995,781300000.0
2007-10-30 16:31:00,2.3995,2.3998,2.3993,2.3993,649600000.0
2007-10-30 16:32:00,2.3995,2.3998,2.39925,2.3995,604200000.0
2007-10-30 16:33:00,2.3995,2.3995,2.3991,2.39915,819300000.0
2007-10-30 16:34:00,2.39915,2.3998,2.39915,2.39925,801200000.0
2007-10-30 16:35:00,2.39925,2.3996,2.3992,2.3996,1218400000.0
2007-10-30 16:36:00,2.3996,2.3998,2.3993,2.3994,1034500000.0
2007-10-30 16:37:00,2.39945,2.3999,2.399,2.3992,703600000.0
2007-10-30 16:38:00,2.3992,2.39955,2.39915,2.39935,1124999998.0
2007-10-30 16:39:00,2.39935,2.39995,2.39895,2.3998,1013299999.0
2007-10-30 16:40:00,2.3998,2.40005,2.39955,2.3999,730000000.0
2007-10-30 16:41:00,2.3999,2.4003,2.3995,2.3996,865099998.0
2007-10-30 16:42:00,2.3996,2.4001,2.39945,2.39975,804600000.0
2007-10-30 16:43:00,2.39975,2.4002,2.39975,2.39995,863499999.0
2007-10-30 16:44:00,2.39995,2.4004,2.3999,2.40035,1000799992.0
2007-10-30 16:45:00,2.40035,2.40065,2.4002,2.40055,707800000.0
2007-10-30 16:46:00,2.40055,2.4008,2.4004,2.40055,656600000.0
2007-10-30 16:47:00,2.4006,2.40095,2.40045,2.40055,1265500000.0
2007-10-30 16:48:00,2.40065,2.40105,2.40055,2.40085,1138800000.0
2007-10-30 16:49:00,2.40085,2.40085,2.40055,2.40075,1248899999.0
2007-10-30 16:50:00,2.40065,2.401,2.40045,2.40095,1537900000.0
2007-10-30 16:51:00,2.40095,2.40115,2.40055,2.40095,1813999999.0
2007-10-30 16:52:00,2.40095,2.40145,2.40085,2.4013,1191600001.0
2007-10-30 16:53:00,2.4013,2.4013,2.401,2.4012,1599400000.0
2007-10-30 16:54:00,2.4012,2.4012,2.40085,2.40095,1139900000.0
2007-10-30 16:55:00,2.40095,2.40105,2.40075,2.40095,1265899998.0
2007-10-30 16:56:00,2.40095,2.40155,2.40095,2.40115,1357399998.0
2007-10-30 16:57:00,2.40115,2.4015,2.40095,2.40135,1174400000.0
2007-10-30 16:58:00,2.40135,2.40145,2.40125,2.40135,1127500000.0
2007-10-30 16:59:00,2.40135,2.4015,2.40105,2.40115,1038100000.0
2007-10-30 17:00:00,2.40115,2.40135,2.401,2.40125,1298800000.0
2007-10-30 17:01:00,2.40125,2.4014,2.40105,2.4012,659600000.0
2007-10-30 17:02:00,2.4012,2.4013,2.40105,2.40115,672600001.0
2007-10-30 17:03:00,2.40115,2.4015,2.40105,2.40135,1359300018.0
2007-10-30 17:04:00,2.4014,2.40155,2.40115,2.40145,1369600000.0
2007-10-30 17:05:00,2.40145,2.4017,2.4012,2.4013,727400000.0
2007-10-30 17:06:00,2.4013,2.4013,2.40095,2.401,419900000.0
2007-10-30 17:07:00,2.401,2.401,2.4007,2.40075,739100000.0
2007-10-30 17:08:00,2.40075,2.40105,2.40055,2.40095,580600000.0
2007-10-30 17:09:00,2.40095,2.40105,2.40085,2.40095,608600000.0
2007-10-30 17:10:00,2.40095,2.40105,2.40085,2.40095,679900000.0
2007-10-30 17:11:00,2.40105,2.40105,2.40085,2.40105,1292900000.0
2007-10-30 17:12:00,2.40105,2.4013,2.40105,2.40105,1266600000.0
2007-10-30 17:13:00,2.40105,2.40115,2.40095,2.401,1104799999.0
2007-10-30 17:14:00,2.401,2.40115,2.40095,2.40105,1322600000.0
2007-10-30 17:15:00,2.40105,2.4011,2.40085,2.40095,1169500000.0
2007-10-30 17:16:00,2.40095,2.40105,2.4008,2.4009,886200000.0
2007-10-30 17:17:00,2.4009,2.401,2.40085,2.401,1550099994.0
2007-10-30 17:18:00,2.401,2.4012,2.40095,2.40095,890200000.0
2007-10-30 17:19:00,2.40095,2.40105,2.40095,2.401,437800000.0
2007-10-30 17:20:00,2.401,2.40125,2.40095,2.4011,897200000.0
2007-10-30 17:21:00,2.4011,2.4011,2.4008,2.40085,618300000.0
2007-10-30 17:22:00,2.40085,2.401,2.4007,2.40085,802700000.0
2007-10-30 17:23:00,2.40085,2.401,2.40075,2.401,987400000.0
2007-10-30 17:24:00,2.401,2.401,2.40065,2.4007,986399994.0
2007-10-30 17:25:00,2.40065,2.40075,2.40045,2.4005,1103300000.0
2007-10-30 17:26:00,2.40055,2.40065,2.4004,2.4004,854099999.0
2007-10-30 17:27:00,2.40045,2.40065,2.4004,2.40055,888400000.0
2007-10-30 17:28:00,2.40055,2.40055,2.4004,2.4005,755800000.0
2007-10-30 17:29:00,2.4005,2.4006,2.4004,2.4006,412500000.0
2007-10-30 17:30:00,2.4006,2.40065,2.4004,2.40055,707400000.0
2007-10-30 17:31:00,2.40055,2.4007,2.40025,2.4004,638400000.0
2007-10-30 17:32:00,2.4004,2.4004,2.40015,2.40035,979900000.0
2007-10-30 17:33:00,2.40035,2.40035,2.40015,2.40015,922200000.0
2007-10-30 17:34:00,2.40015,2.40015,2.39955,2.39955,916800000.0
2007-10-30 17:35:00,2.39955,2.4001,2.39945,2.3998,781100000.0
2007-10-30 17:36:00,2.39995,2.40005,2.3998,2.4,575600000.0
2007-10-30 17:37:00,2.4,2.4,2.3997,2.3998,577600000.0
2007-10-30 17:38:00,2.3998,2.39985,2.3995,2.3996,541200000.0
2007-10-30 17:39:00,2.3996,2.4002,2.3996,2.4002,581600000.0
2007-10-30 17:40:00,2.4002,2.4002,2.3998,2.39985,865400000.0
2007-10-30 17:41:00,2.39985,2.4001,2.3997,2.3997,700900000.0
2007-10-30 17:42:00,2.39975,2.39975,2.39945,2.39965,733000000.0
2007-10-30 17:43:00,2.39965,2.39975,2.3994,2.39945,551500000.0
2007-10-30 17:44:00,2.39945,2.39945,2.39895,2.3993,751000000.0
2007-10-30 17:45:00,2.3993,2.3994,2.39905,2.39915,452100000.0
2007-10-30 17:46:00,2.39915,2.39915,2.39905,2.3991,436300000.0
2007-10-30 17:47:00,2.3991,2.39955,2.39905,2.39945,1032600000.0
2007-10-30 17:48:00,2.3995,2.39955,2.39945,2.39955,735100000.0
2007-10-30 17:49:00,2.39955,2.3997,2.39945,2.39945,534500000.0
2007-10-30 17:50:00,2.39945,2.3995,2.39915,2.39915,748700000.0
2007-10-30 17:51:00,2.39915,2.39965,2.39915,2.39945,856800000.0
2007-10-30 17:52:00,2.39945,2.39965,2.3993,2.39965,456999999.0
2007-10-30 17:53:00,2.39965,2.39985,2.39955,2.39955,532600000.0
2007-10-30 17:54:00,2.39955,2.39995,2.39935,2.39935,1029800002.0
2007-10-30 17:55:00,2.39935,2.39935,2.39875,2.39905,895100000.0
2007-10-30 17:56:00,2.39905,2.3995,2.39905,2.39925,853800000.0
2007-10-30 17:57:00,2.39935,2.3995,2.3989,2.39905,1125599997.0
2007-10-30 17:58:00,2.3992,2.3997,2.399,2.3997,434700000.0
2007-10-30 17:59:00,2.3997,2.4008,2.3994,2.40065,790300002.0
2007-10-30 18:00:00,2.40075,2.4009,2.40035,2.4006,969800001.0
2007-10-30 18:01:00,2.4006,2.4007,2.40045,2.4007,946400000.0
2007-10-30 18:02:00,2.4007,2.401,2.40055,2.40075,638500000.0
2007-10-30 18:03:00,2.4009,2.4015,2.4007,2.4007,727000000.0
2007-10-30 18:04:00,2.4007,2.4008,2.40055,2.4007,930500000.0
2007-10-30 18:05:00,2.4007,2.401,2.40065,2.4009,480600000.0
2007-10-30 18:06:00,2.4009,2.401,2.4008,2.4009,441800000.0
2007-10-30 18:07:00,2.4009,2.4009,2.4005,2.4006,1101600000.0
2007-10-30 18:08:00,2.4006,2.40065,2.40025,2.40035,1067300000.0
2007-10-30 18:09:00,2.40035,2.4006,2.40025,2.4006,699899999.0
2007-10-30 18:10:00,2.4006,2.4008,2.4003,2.40075,756399999.0
2007-10-30 18:11:00,2.4007,2.4008,2.40035,2.4006,568400001.0
2007-10-30 18:12:00,2.4006,2.4006,2.40035,2.40045,947399999.0
2007-10-30 18:13:00,2.3988,2.399,2.3988,2.3988,707600000.0
2007-10-30 18:14:00,2.4006,2.4012,2.4004,2.4012,707600000.0
2007-10-30 18:15:00,2.4012,2.4013,2.40085,2.40105,980500000.0
2007-10-30 18:16:00,2.40105,2.40175,2.40105,2.4016,1345400001.0
2007-10-30 18:17:00,2.4016,2.4017,2.40125,2.4017,682300000.0
2007-10-30 18:18:00,2.4016,2.4016,2.40105,2.4014,1090399995.0
2007-10-30 18:19:00,2.40145,2.40175,2.40135,2.4017,1320700001.0
2007-10-30 18:20:00,2.4017,2.4017,2.40125,2.40135,1027200000.0
2007-10-30 18:21:00,2.40135,2.40135,2.40095,2.40095,912200000.0
2007-10-30 18:22:00,2.40095,2.40115,2.40095,2.4011,1150600000.0
2007-10-30 18:23:00,2.4011,2.4013,2.4011,2.40115,982800000.0
2007-10-30 18:24:00,2.40115,2.4013,2.40105,2.4011,1327800002.0
2007-10-30 18:25:00,2.4011,2.40125,2.40105,2.40125,900099999.0
2007-10-30 18:26:00,2.40125,2.40155,2.4012,2.40135,886800000.0
2007-10-30 18:27:00,2.40135,2.4015,2.4013,2.40135,856399999.0
2007-10-30 18:28:00,2.40135,2.4015,2.40105,2.40115,1621700000.0
2007-10-30 18:29:00,2.40115,2.40125,2.40105,2.40115,2052799969.0
2007-10-30 18:30:00,2.40115,2.4014,2.40115,2.40125,896000000.0
2007-10-30 18:31:00,2.4014,2.4016,2.40115,2.40135,783200001.0
2007-10-30 18:32:00,2.40135,2.4015,2.4013,2.4015,846600000.0
2007-10-30 18:33:00,2.4015,2.4015,2.40095,2.401,754400000.0
2007-10-30 18:34:00,2.401,2.40115,2.401,2.4011,490400000.0
2007-10-30 18:35:00,2.4011,2.40125,2.40105,2.4012,739200000.0
2007-10-30 18:36:00,2.4012,2.4012,2.40075,2.40075,1003900000.0
2007-10-30 18:37:00,2.40075,2.4012,2.40075,2.401,441900000.0
2007-10-30 18:38:00,2.40095,2.401,2.4007,2.40095,670400000.0
2007-10-30 18:39:00,2.40095,2.40095,2.4007,2.40095,400800000.0
2007-10-30 18:40:00,2.40095,2.40095,2.40035,2.40045,688800000.0
2007-10-30 18:41:00,2.40045,2.40045,2.4,2.40005,1284300000.0
2007-10-30 18:42:00,2.40005,2.4003,2.39985,2.39985,778400000.0
2007-10-30 18:43:00,2.39985,2.40005,2.3997,2.3999,787600000.0
2007-10-30 18:44:00,2.3999,2.4,2.39945,2.3998,1148099998.0
2007-10-30 18:45:00,2.39975,2.3998,2.39945,2.3995,770900003.0
2007-10-30 18:46:00,2.39955,2.3999,2.39935,2.3999,1346500000.0
2007-10-30 18:47:00,2.3999,2.4002,2.3999,2.40005,956100000.0
2007-10-30 18:48:00,2.40005,2.4002,2.3999,2.40005,1409500000.0
2007-10-30 18:49:00,2.40005,2.40005,2.39975,2.40005,896800000.0
2007-10-30 18:50:00,2.40005,2.40025,2.4,2.40015,500000000.0
2007-10-30 18:51:00,2.40015,2.4004,2.40015,2.4004,1085800000.0
2007-10-30 18:52:00,2.4004,2.4006,2.40035,2.40035,1751500000.0
2007-10-30 18:53:00,2.40035,2.4006,2.40025,2.40035,1019600000.0
2007-10-30 18:54:00,2.40035,2.40045,2.39985,2.39995,991699999.0
2007-10-30 18:55:00,2.4,2.40005,2.39965,2.39965,755400000.0
2007-10-30 18:56:00,2.39965,2.39975,2.39945,2.3995,1021000000.0
2007-10-30 18:57:00,2.3995,2.39975,2.39935,2.39945,1376400000.0
2007-10-30 18:58:00,2.3994,2.3997,2.39935,2.3997,1476799998.0
2007-10-30 18:59:00,2.3997,2.3997,2.3988,2.399,931900000.0
2007-10-30 19:00:00,2.399,2.3994,2.399,2.3994,726600000.0
2007-10-30 19:01:00,2.3994,2.3994,2.3991,2.39925,1160300000.0
2007-10-30 19:02:00,2.39925,2.3995,2.399,2.3993,645600000.0
2007-10-30 19:03:00,2.3993,2.3994,2.39925,2.39935,618800000.0
2007-10-30 19:04:00,2.39945,2.4002,2.39935,2.4,652300000.0
2007-10-30 19:05:00,2.3999,2.4001,2.39975,2.3998,585600000.0
2007-10-30 19:06:00,2.3998,2.39995,2.3996,2.3998,666800000.0
2007-10-30 19:07:00,2.3998,2.3998,2.39925,2.39945,778000000.0
2007-10-30 19:08:00,2.3995,2.3996,2.3993,2.39945,675900000.0
2007-10-30 19:09:00,2.39945,2.3997,2.3994,2.3997,642400000.0
2007-10-30 19:10:00,2.3997,2.39975,2.39915,2.3994,800000000.0
2007-10-30 19:11:00,2.3994,2.3994,2.3991,2.3994,1203600000.0
2007-10-30 19:12:00,2.3994,2.3994,2.39905,2.39905,977000000.0
2007-10-30 19:13:00,2.3991,2.39915,2.3988,2.3988,583900000.0
2007-10-30 19:14:00,2.3988,2.3992,2.3987,2.399,777800000.0
2007-10-30 19:15:00,2.399,2.3994,2.39885,2.3994,896800000.0
2007-10-30 19:16:00,2.3994,2.39945,2.3991,2.39925,1015399995.0
2007-10-30 19:17:00,2.39925,2.3996,2.39925,2.3994,709700000.0
2007-10-30 19:18:00,2.3994,2.3996,2.39925,2.3993,844500000.0
2007-10-30 19:19:00,2.39935,2.39975,2.39935,2.3995,988400000.0
2007-10-30 19:20:00,2.3995,2.3998,2.3993,2.39955,736500000.0
2007-10-30 19:21:00,2.39955,2.39965,2.39945,2.3996,564000000.0
2007-10-30 19:22:00,2.3996,2.39985,2.3996,2.3998,825500000.0
2007-10-30 19:23:00,2.3998,2.3998,2.3994,2.3995,564400000.0
2007-10-30 19:24:00,2.3995,2.4,2.3995,2.4,832000000.0
2007-10-30 19:25:00,2.4,2.40005,2.39965,2.3997,919800013.0
2007-10-30 19:26:00,2.3997,2.39975,2.39935,2.3996,984500000.0
2007-10-30 19:27:00,2.3996,2.3999,2.3996,2.3998,781400000.0
2007-10-30 19:28:00,2.3998,2.39985,2.39965,2.39985,566400000.0
2007-10-30 19:29:00,2.39985,2.3999,2.39975,2.3999,345200000.0
2007-10-30 19:30:00,2.3999,2.4,2.3998,2.39985,658400000.0
2007-10-30 19:31:00,2.39985,2.4,2.39985,2.39995,580000000.0
2007-10-30 19:32:00,2.39995,2.40005,2.39975,2.40005,632000000.0
2007-10-30 19:33:00,2.40005,2.40005,2.39995,2.40005,632400000.0
2007-10-30 19:34:00,2.40005,2.40015,2.40005,2.40005,648800000.0
2007-10-30 19:35:00,2.40005,2.4002,2.4,2.4002,1497600000.0
2007-10-30 19:36:00,2.4002,2.4002,2.4001,2.4001,646400000.0
2007-10-30 19:37:00,2.4001,2.40025,2.40005,2.4001,726100000.0
2007-10-30 19:38:00,2.4001,2.40025,2.39995,2.40005,1007700000.0
2007-10-30 19:39:00,2.4001,2.40045,2.4,2.40035,797399999.0
2007-10-30 19:40:00,2.40035,2.40045,2.40035,2.40035,1038800000.0
2007-10-30 19:41:00,2.40035,2.4005,2.4003,2.40035,868000000.0
2007-10-30 19:42:00,2.40035,2.40035,2.40025,2.40035,814300000.0
2007-10-30 19:43:00,2.40035,2.40055,2.40015,2.40055,600500000.0
2007-10-30 19:44:00,2.4005,2.4007,2.40045,2.40055,1543200000.0
2007-10-30 19:45:00,2.40055,2.40105,2.40055,2.40095,1406199997.0
2007-10-30 19:46:00,2.40095,2.4014,2.40095,2.40115,1424899986.0
2007-10-30 19:47:00,2.40115,2.40125,2.40105,2.40115,1196200000.0
2007-10-30 19:48:00,2.4011,2.40125,2.40085,2.40085,1607300000.0
2007-10-30 19:49:00,2.40085,2.4009,2.40065,2.40075,1152000000.0
2007-10-30 19:50:00,2.40075,2.40085,2.40065,2.4007,983400000.0
2007-10-30 19:51:00,2.4007,2.40075,2.40055,2.40055,1364500011.0
2007-10-30 19:52:00,2.40055,2.40085,2.40055,2.40075,770400000.0
2007-10-30 19:53:00,2.40075,2.40095,2.40065,2.40085,477700000.0
2007-10-30 19:54:00,2.40085,2.40085,2.40075,2.40075,734600000.0
2007-10-30 19:55:00,2.40075,2.40115,2.40075,2.401,959300000.0
2007-10-30 19:56:00,2.401,2.40105,2.40085,2.40085,1166400000.0
2007-10-30 19:57:00,2.40085,2.40095,2.4006,2.40065,1034800000.0
2007-10-30 19:58:00,2.40065,2.40075,2.4004,2.40055,912100000.0
2007-10-30 19:59:00,2.40055,2.40075,2.40045,2.40065,825100000.0
2007-10-30 20:00:00,2.40065,2.4007,2.4005,2.4005,293200000.0
2007-10-30 20:01:00,2.4005,2.40085,2.40045,2.40065,596000000.0
2007-10-30 20:02:00,2.40065,2.40085,2.40045,2.40055,608800000.0
2007-10-30 20:03:00,2.40055,2.40065,2.4002,2.40055,852500000.0
2007-10-30 20:04:00,2.40055,2.40055,2.40025,2.40055,457300000.0
2007-10-30 20:05:00,2.40055,2.4007,2.40025,2.4006,469600000.0
2007-10-30 20:06:00,2.4006,2.40075,2.40035,2.4006,543300000.0
2007-10-30 20:07:00,2.40075,2.40075,2.40045,2.4006,540100000.0
2007-10-30 20:08:00,2.4006,2.40065,2.40055,2.4006,318300000.0
2007-10-30 20:09:00,2.4006,2.4007,2.4006,2.40065,434800000.0
2007-10-30 20:10:00,2.40065,2.40065,2.4004,2.40055,720600000.0
2007-10-30 20:11:00,2.40055,2.40075,2.40045,2.40055,762700000.0
2007-10-30 20:12:00,2.40055,2.40055,2.40035,2.4004,521200000.0
2007-10-30 20:13:00,2.4004,2.4004,2.40035,2.40035,439400000.0
2007-10-30 20:14:00,2.40035,2.40045,2.40025,2.40025,990300000.0
2007-10-30 20:15:00,2.40035,2.40055,2.40005,2.40055,756000000.0
2007-10-30 20:16:00,2.40055,2.40075,2.40055,2.4006,448800000.0
2007-10-30 20:17:00,2.4006,2.40075,2.40055,2.40075,519300000.0
2007-10-30 20:18:00,2.4007,2.40085,2.40045,2.40045,583200000.0
2007-10-30 20:19:00,2.40045,2.40065,2.40025,2.40025,532000000.0
2007-10-30 20:20:00,2.40025,2.40035,2.39995,2.40005,1059100000.0
2007-10-30 20:21:00,2.40005,2.40015,2.39995,2.40005,805700000.0
2007-10-30 20:22:00,2.40005,2.40045,2.39975,2.40045,1111400000.0
2007-10-30 20:23:00,2.40045,2.40045,2.40005,2.40015,1462400000.0
2007-10-30 20:24:00,2.40015,2.40045,2.4001,2.40045,980400000.0
2007-10-30 20:25:00,2.40045,2.40065,2.40035,2.40035,892000000.0
2007-10-30 20:26:00,2.40035,2.4005,2.40035,2.40035,1473400000.0
2007-10-30 20:27:00,2.40035,2.40045,2.40035,2.40035,809000001.0
2007-10-30 20:28:00,2.40035,2.40035,2.40025,2.40025,621800000.0
2007-10-30 20:29:00,2.40025,2.40025,2.39995,2.40005,1371700002.0
2007-10-30 20:30:00,2.40005,2.40035,2.40005,2.40025,889800000.0
2007-10-30 20:31:00,2.40025,2.40035,2.40015,2.4003,628200000.0
2007-10-30 20:32:00,2.4003,2.4003,2.4002,2.4002,798600000.0
2007-10-30 20:33:00,2.4003,2.40035,2.40015,2.40015,489800000.0
2007-10-30 20:34:00,2.40015,2.40015,2.40005,2.4001,554200000.0
2007-10-30 20:35:00,2.4001,2.40015,2.40005,2.4001,811400000.0
2007-10-30 20:36:00,2.4001,2.40015,2.39995,2.4001,1278200000.0
2007-10-30 20:37:00,2.4001,2.40015,2.39995,2.4001,921800000.0
2007-10-30 20:38:00,2.40005,2.4001,2.39955,2.3997,1208600000.0
2007-10-30 20:39:00,2.39985,2.39995,2.39945,2.39945,1128200000.0
2007-10-30 20:40:00,2.39945,2.39945,2.39925,2.39925,1147800000.0
2007-10-30 20:41:00,2.39925,2.39955,2.39915,2.39935,1533300000.0
2007-10-30 20:42:00,2.39935,2.39945,2.39935,2.39945,1049300000.0
2007-10-30 20:43:00,2.39945,2.40015,2.39945,2.40015,1122800000.0
2007-10-30 20:44:00,2.40015,2.40035,2.40005,2.4001,1420200000.0
2007-10-30 20:45:00,2.4001,2.40015,2.40005,2.40015,674200000.0
2007-10-30 20:46:00,2.40015,2.40045,2.39985,2.40045,1269700000.0
2007-10-30 20:47:00,2.40045,2.40055,2.4003,2.40045,849800000.0
2007-10-30 20:48:00,2.40045,2.40055,2.40035,2.40035,1017400000.0
2007-10-30 20:49:00,2.40035,2.4004,2.40025,2.40035,832300000.0
2007-10-30 20:50:00,2.40035,2.40055,2.4003,2.40055,457900000.0
2007-10-30 20:51:00,2.40055,2.40055,2.39995,2.39995,1354200000.0
2007-10-30 20:52:00,2.39995,2.39995,2.39965,2.39965,690000000.0
2007-10-30 20:53:00,2.39965,2.39965,2.39915,2.39915,782600000.0
2007-10-30 20:54:00,2.39915,2.39915,2.399,2.39915,977400000.0
2007-10-30 20:55:00,2.39915,2.39915,2.39915,2.39915,674400000.0
2007-10-30 20:56:00,2.39915,2.39915,2.39845,2.39865,599500000.0
2007-10-30 20:57:00,2.39865,2.39885,2.39855,2.39885,523000000.0
2007-10-30 20:58:00,2.39885,2.3991,2.39875,2.39875,768400000.0
2007-10-30 20:59:00,2.39885,2.39905,2.3986,2.3989,799600000.0
2007-10-30 21:00:00,2.3989,2.3989,2.39775,2.39785,705500000.0
2007-10-30 21:01:00,2.39785,2.39825,2.3978,2.39815,868700000.0
2007-10-30 21:02:00,2.39815,2.39825,2.3974,2.39755,640999999.0
2007-10-30 21:03:00,2.39745,2.39765,2.39725,2.39745,992100000.0
2007-10-30 21:04:00,2.39745,2.39765,2.3972,2.3975,839200000.0
2007-10-30 21:05:00,2.3975,2.3979,2.39745,2.3979,871800000.0
2007-10-30 21:06:00,2.3979,2.39805,2.3979,2.398,701400002.0
2007-10-30 21:07:00,2.398,2.39825,2.39795,2.39805,891200000.0
2007-10-30 21:08:00,2.39805,2.39825,2.39805,2.39815,449600000.0
2007-10-30 21:09:00,2.39815,2.39825,2.39755,2.3977,1884700000.0
2007-10-30 21:10:00,2.3977,2.39775,2.39715,2.39745,1837899991.0
2007-10-30 21:11:00,2.3962,2.3964,2.3962,2.3963,783600001.0
2007-10-30 21:12:00,2.39715,2.39735,2.39715,2.3973,783600001.0
2007-10-30 21:13:00,2.3973,2.39735,2.39635,2.39675,885200000.0
2007-10-30 21:14:00,2.39675,2.39695,2.39665,2.39685,1679400003.0
2007-10-30 21:15:00,2.39685,2.39685,2.39655,2.39675,678800000.0
2007-10-30 21:16:00,2.39675,2.39685,2.39655,2.39685,661700000.0
2007-10-30 21:17:00,2.39685,2.39695,2.39675,2.39695,520600000.0
2007-10-30 21:18:00,2.39695,2.3971,2.3969,2.3971,978700000.0
2007-10-30 21:19:00,2.3971,2.3978,2.39705,2.39775,482000000.0
2007-10-30 21:20:00,2.39775,2.39775,2.3973,2.3974,626000000.0
2007-10-30 21:21:00,2.39735,2.3978,2.39735,2.3978,1014800000.0
2007-10-30 21:22:00,2.3978,2.3978,2.3976,2.39775,1168300000.0
2007-10-30 21:23:00,2.39775,2.3978,2.39735,2.3975,781200000.0
2007-10-30 21:24:00,2.3975,2.3976,2.3973,2.39735,726800000.0
2007-10-30 21:25:00,2.39735,2.3975,2.39635,2.39665,554000000.0
2007-10-30 21:26:00,2.39665,2.39705,2.39665,2.397,1053900006.0
2007-10-30 21:27:00,2.397,2.39725,2.39675,2.3969,809600000.0
2007-10-30 21:28:00,2.3969,2.3974,2.3968,2.3968,789600000.0
2007-10-30 21:29:00,2.39675,2.39685,2.3966,2.39665,1039200000.0
2007-10-30 21:30:00,2.3966,2.3972,2.39655,2.3972,767399999.0
2007-10-30 21:31:00,2.3972,2.3976,2.3971,2.3971,647000000.0
2007-10-30 21:32:00,2.3971,2.3974,2.3969,2.3971,682200000.0
2007-10-30 21:33:00,2.3971,2.39715,2.39695,2.3971,1011200000.0
2007-10-30 21:34:00,2.3971,2.39775,2.3971,2.3975,732700000.0
2007-10-30 21:35:00,2.3975,2.3985,2.39735,2.3985,1164399996.0
2007-10-30 21:36:00,2.3985,2.3985,2.3976,2.3977,801500000.0
2007-10-30 21:37:00,2.3977,2.3978,2.3974,2.3975,814600000.0
2007-10-30 21:38:00,2.3975,2.3978,2.3975,2.3977,717600000.0
2007-10-30 21:39:00,2.3977,2.3978,2.39745,2.3975,756100000.0
2007-10-30 21:40:00,2.3975,2.3975,2.3971,2.39715,818700000.0
2007-10-30 21:41:00,2.3972,2.39745,2.3969,2.39695,862600000.0
2007-10-30 21:42:00,2.39695,2.39705,2.3968,2.39685,1036300000.0
2007-10-30 21:43:00,2.39685,2.397,2.3965,2.39665,857100000.0
2007-10-30 21:44:00,2.39665,2.39695,2.39665,2.39695,933000000.0
2007-10-30 21:45:00,2.3971,2.39725,2.39675,2.39725,876400000.0
2007-10-30 21:46:00,2.39725,2.39725,2.39645,2.3965,719800000.0
2007-10-30 21:47:00,2.3965,2.3966,2.39625,2.3964,1724300000.0
2007-10-30 21:48:00,2.39635,2.39685,2.3962,2.39685,1275000000.0
2007-10-30 21:49:00,2.39685,2.39685,2.39655,2.3967,369600000.0
2007-10-30 21:50:00,2.39665,2.39685,2.39655,2.39685,597300000.0
2007-10-30 21:51:00,2.39685,2.3969,2.39645,2.39665,560800000.0
2007-10-30 21:52:00,2.39645,2.39675,2.39645,2.39665,719700000.0
2007-10-30 21:53:00,2.39665,2.3968,2.39645,2.3968,547300000.0
2007-10-30 21:54:00,2.3968,2.39705,2.3967,2.397,347300000.0
2007-10-30 21:55:00,2.397,2.397,2.39645,2.39645,493600000.0
2007-10-30 21:56:00,2.39645,2.39655,2.3963,2.39635,1145000000.0
2007-10-30 21:57:00,2.39635,2.3966,2.39625,2.3965,672500000.0
2007-10-30 21:58:00,2.3965,2.39685,2.3965,2.39665,542100000.0
2007-10-30 21:59:00,2.39665,2.39695,2.39655,2.39685,749600000.0
2007-10-30 22:00:00,2.39685,2.3969,2.3964,2.39655,606900000.0
2007-10-30 22:01:00,2.39645,2.3972,2.39645,2.3969,612300000.0
2007-10-30 22:02:00,2.39685,2.3971,2.39665,2.397,702500000.0
2007-10-30 22:03:00,2.397,2.397,2.39635,2.3965,645200000.0
2007-10-30 22:04:00,2.3965,2.3969,2.39635,2.3964,776700000.0
2007-10-30 22:05:00,2.3964,2.3964,2.39595,2.39595,689700000.0
2007-10-30 22:06:00,2.39595,2.3964,2.39595,2.3964,744800000.0
2007-10-30 22:07:00,2.3964,2.39705,2.39635,2.39705,1090900000.0
2007-10-30 22:08:00,2.3969,2.3969,2.39645,2.39675,962400001.0
2007-10-30 22:09:00,2.39655,2.3969,2.39645,2.3969,865300000.0
2007-10-30 22:10:00,2.3969,2.39695,2.3966,2.39665,527700000.0
2007-10-30 22:11:00,2.39665,2.3968,2.39645,2.39645,307900000.0
2007-10-30 22:12:00,2.39645,2.39655,2.39625,2.39635,654700000.0
2007-10-30 22:13:00,2.39635,2.39655,2.39625,2.39655,684300000.0
2007-10-30 22:14:00,2.39655,2.39655,2.39645,2.39655,866600000.0
2007-10-30 22:15:00,2.39655,2.39685,2.39645,2.3967,503100000.0
2007-10-30 22:16:00,2.3967,2.3969,2.39655,2.3968,588900000.0
2007-10-30 22:17:00,2.39685,2.39685,2.39645,2.39655,302400000.0
2007-10-30 22:18:00,2.39655,2.3967,2.39635,2.3967,362000000.0
2007-10-30 22:19:00,2.3967,2.3969,2.3967,2.39675,538200000.0
2007-10-30 22:20:00,2.39675,2.39715,2.39675,2.39675,375600000.0
2007-10-30 22:21:00,2.39675,2.39675,2.39655,2.39655,503600000.0
2007-10-30 22:22:00,2.39655,2.39655,2.39635,2.39655,387200000.0
2007-10-30 22:23:00,2.39655,2.39655,2.3962,2.39645,390800000.0
2007-10-30 22:24:00,2.39645,2.39645,2.3963,2.39635,546800000.0
2007-10-30 22:25:00,2.3964,2.3964,2.39635,2.39635,540800000.0
2007-10-30 22:26:00,2.39635,2.3966,2.3963,2.3966,520800000.0
2007-10-30 22:27:00,2.3966,2.3966,2.39625,2.3964,733400000.0
2007-10-30 22:28:00,2.3964,2.3965,2.3964,2.3965,871100000.0
2007-10-30 22:29:00,2.3965,2.39655,2.3964,2.39655,616000000.0
2007-10-30 22:30:00,2.39655,2.39655,2.39635,2.39645,555200000.0
2007-10-30 22:31:00,2.39645,2.39645,2.39595,2.3963,306800000.0
2007-10-30 22:32:00,2.3963,2.3963,2.39615,2.39625,453000000.0
2007-10-30 22:33:00,2.39625,2.39635,2.39625,2.39625,580600000.0
2007-10-30 22:34:00,2.3963,2.3963,2.39595,2.39615,496100000.0
2007-10-30 22:35:00,2.39615,2.39635,2.39585,2.3963,730400000.0
2007-10-30 22:36:00,2.3963,2.39645,2.3963,2.39635,492000000.0
2007-10-30 22:37:00,2.39635,2.39635,2.39625,2.39635,536700000.0
2007-10-30 22:38:00,2.39635,2.39645,2.39625,2.39635,522000000.0
2007-10-30 22:39:00,2.39635,2.39645,2.39615,2.39635,539400000.0
2007-10-30 22:40:00,2.39635,2.39645,2.39615,2.39625,540000000.0
2007-10-30 22:41:00,2.39625,2.39625,2.39585,2.39585,474400000.0
2007-10-30 22:42:00,2.39585,2.3961,2.39585,2.396,501200000.0
2007-10-30 22:43:00,2.396,2.39605,2.39585,2.39605,1202000000.0
2007-10-30 22:44:00,2.39605,2.3962,2.3958,2.3962,759200000.0
2007-10-30 22:45:00,2.3962,2.3962,2.39575,2.396,813500000.0
2007-10-30 22:46:00,2.39585,2.39605,2.3958,2.39605,1037200000.0
2007-10-30 22:47:00,2.39605,2.39625,2.39595,2.39605,417900000.0
2007-10-30 22:48:00,2.39605,2.39645,2.3959,2.3959,552900000.0
2007-10-30 22:49:00,2.39595,2.39635,2.39595,2.39635,507400000.0
2007-10-30 22:50:00,2.39635,2.39665,2.39605,2.39625,526700000.0
2007-10-30 22:51:00,2.39625,2.39655,2.3958,2.39615,523500000.0
2007-10-30 22:52:00,2.39615,2.39615,2.39585,2.39605,573400000.0
2007-10-30 22:53:00,2.39605,2.3963,2.39605,2.39605,463600000.0
2007-10-30 22:54:00,2.39605,2.3962,2.39605,2.39605,508400000.0
2007-10-30 22:55:00,2.39605,2.3963,2.39595,2.39595,611600000.0
2007-10-30 22:56:00,2.39605,2.39655,2.39585,2.39595,976200000.0
2007-10-30 22:57:00,2.39595,2.39645,2.39585,2.39595,864800000.0
2007-10-30 22:58:00,2.3958,2.39595,2.39565,2.39585,1306900000.0
2007-10-30 22:59:00,2.39575,2.3959,2.39565,2.39575,1332000000.0
2007-10-30 23:00:00,2.39575,2.3959,2.3956,2.39575,1198300000.0
2007-10-30 23:01:00,2.39575,2.3959,2.39565,2.39565,684200000.0
2007-10-30 23:02:00,2.39565,2.3961,2.39565,2.3961,497600000.0
2007-10-30 23:03:00,2.3961,2.3965,2.39565,2.3965,268000000.0
2007-10-30 23:04:00,2.3965,2.3968,2.39605,2.39665,582400000.0
2007-10-30 23:05:00,2.3968,2.3971,2.3961,2.3971,240000000.0
2007-10-30 23:06:00,2.3969,2.3969,2.39655,2.39655,244000000.0
2007-10-30 23:07:00,2.3969,2.397,2.39645,2.3969,605900000.0
2007-10-30 23:08:00,2.39645,2.39725,2.39645,2.3971,218800000.0
2007-10-30 23:09:00,2.3971,2.3974,2.3969,2.3973,323300000.0
2007-10-30 23:10:00,2.3973,2.3976,2.39725,2.3976,206800000.0
2007-10-30 23:11:00,2.3976,2.3977,2.3969,2.3973,286400000.0
2007-10-30 23:12:00,2.3973,2.39765,2.3971,2.3976,283600000.0
2007-10-30 23:13:00,2.39765,2.3978,2.39715,2.3973,453700000.0
2007-10-30 23:14:00,2.39715,2.3977,2.39695,2.3971,367400000.0
2007-10-30 23:15:00,2.3977,2.3977,2.39715,2.39715,89600000.0
2007-10-30 23:16:00,2.39715,2.3975,2.3971,2.3975,158400000.0
2007-10-30 23:17:00,2.3975,2.3977,2.39735,2.3975,237600000.0
2007-10-30 23:18:00,2.3975,2.3975,2.3972,2.3972,68000000.0
2007-10-30 23:19:00,2.3972,2.3979,2.39675,2.3979,512500000.0
2007-10-30 23:20:00,2.3979,2.398,2.39685,2.3969,681600000.0
2007-10-30 23:21:00,2.3969,2.3969,2.39655,2.3967,674700000.0
2007-10-30 23:22:00,2.3967,2.3967,2.39615,2.39655,451200000.0
2007-10-30 23:23:00,2.39655,2.39655,2.3958,2.3961,644400000.0
2007-10-30 23:24:00,2.3961,2.39705,2.39535,2.3967,718500000.0
2007-10-30 23:25:00,2.3967,2.39675,2.3961,2.39615,678400000.0
2007-10-30 23:26:00,2.39615,2.3966,2.39615,2.3966,671100000.0
2007-10-30 23:27:00,2.3962,2.39645,2.39575,2.3963,748100000.0
2007-10-30 23:28:00,2.3963,2.3963,2.3962,2.3963,504000000.0
2007-10-30 23:29:00,2.39625,2.39655,2.3961,2.39655,665900000.0
2007-10-30 23:30:00,2.3966,2.3966,2.3962,2.39635,676800000.0
2007-10-30 23:31:00,2.39635,2.39635,2.39595,2.39605,731200000.0
2007-10-30 23:32:00,2.39605,2.39655,2.39595,2.39605,577700000.0
2007-10-30 23:33:00,2.39605,2.39605,2.39605,2.39605,713600000.0
2007-10-30 23:34:00,2.39605,2.39605,2.39575,2.39605,1672200000.0
2007-10-30 23:35:00,2.39605,2.39655,2.39605,2.3964,711600000.0
2007-10-30 23:36:00,2.3964,2.3966,2.3964,2.3966,516000000.0
2007-10-30 23:37:00,2.3966,2.3968,2.3962,2.39625,847900000.0
2007-10-30 23:38:00,2.3962,2.3964,2.39615,2.39635,761300000.0
2007-10-30 23:39:00,2.39625,2.39635,2.39595,2.39605,1064600000.0
2007-10-30 23:40:00,2.39615,2.39635,2.39605,2.39635,1084000000.0
2007-10-30 23:41:00,2.39635,2.39635,2.39595,2.39595,1111400000.0
2007-10-30 23:42:00,2.39595,2.39595,2.39585,2.39595,371200000.0
2007-10-30 23:43:00,2.39595,2.39615,2.39585,2.39605,568000000.0
2007-10-30 23:44:00,2.39605,2.39615,2.39595,2.3961,373200000.0
2007-10-30 23:45:00,2.3961,2.3961,2.3961,2.3961,615200000.0
2007-10-30 23:46:00,2.3961,2.3961,2.39585,2.3959,922500000.0
2007-10-30 23:47:00,2.3959,2.3967,2.3958,2.39605,879100000.0
2007-10-30 23:48:00,2.39605,2.3962,2.39555,2.3962,727100000.0
2007-10-30 23:49:00,2.39615,2.39615,2.39565,2.39565,511700000.0
2007-10-30 23:50:00,2.39565,2.39565,2.3948,2.3948,769600000.0
2007-10-30 23:51:00,2.3948,2.3954,2.39455,2.395,778400000.0
2007-10-30 23:52:00,2.395,2.39525,2.39485,2.3949,520800000.0
2007-10-30 23:53:00,2.3949,2.39505,2.39475,2.39475,1184200000.0
2007-10-30 23:54:00,2.39475,2.39475,2.39425,2.39455,1092000000.0
2007-10-30 23:55:00,2.39455,2.39465,2.39415,2.39465,735600000.0
2007-10-30 23:56:00,2.39465,2.39465,2.3944,2.39445,614300000.0
2007-10-30 23:57:00,2.39445,2.39455,2.39405,2.3942,1159600000.0
2007-10-30 23:58:00,2.3942,2.3942,2.39355,2.39355,848600000.0
2007-10-30 23:59:00,2.39355,2.39395,2.39315,2.39355,1118700000.0
2007-10-31 00:00:00,2.39365,2.3943,2.39365,2.3941,674400000.0
2007-10-31 00:01:00,2.3941,2.3943,2.39395,2.39405,1374000000.0
2007-10-31 00:02:00,2.39405,2.3944,2.39385,2.3943,880900000.0
2007-10-31 00:03:00,2.3943,2.39475,2.3943,2.39475,306200000.0
2007-10-31 00:04:00,2.39475,2.39535,2.39465,2.3948,480000000.0
2007-10-31 00:05:00,2.3948,2.39545,2.39465,2.39545,638200000.0
2007-10-31 00:06:00,2.39545,2.39545,2.39455,2.3953,622000000.0
2007-10-31 00:07:00,2.3953,2.39535,2.39525,2.3953,318400000.0
2007-10-31 00:08:00,2.3953,2.3953,2.395,2.395,240500000.0
2007-10-31 00:09:00,2.395,2.3956,2.3949,2.3952,629000000.0
2007-10-31 00:10:00,2.3952,2.3954,2.39515,2.3952,680800000.0
2007-10-31 00:11:00,2.3952,2.3952,2.39485,2.39495,346000000.0
2007-10-31 00:12:00,2.39495,2.39505,2.39495,2.39505,184000000.0
2007-10-31 00:13:00,2.39495,2.39505,2.39475,2.39495,208800000.0
2007-10-31 00:14:00,2.39495,2.39495,2.39485,2.39495,213600000.0
2007-10-31 00:15:00,2.39495,2.39495,2.3949,2.39495,720800000.0
2007-10-31 00:16:00,2.39495,2.39505,2.3949,2.39505,1136200000.0
2007-10-31 00:17:00,2.3949,2.39525,2.3949,2.3951,1227800000.0
2007-10-31 00:18:00,2.3951,2.3951,2.39495,2.39505,728700000.0
2007-10-31 00:19:00,2.3951,2.39525,2.39505,2.39515,1184000000.0
2007-10-31 00:20:00,2.39515,2.39515,2.3947,2.39495,1170300000.0
2007-10-31 00:21:00,2.39495,2.39515,2.39495,2.3951,1230800000.0
2007-10-31 00:22:00,2.3951,2.39525,2.3948,2.3952,856900000.0
2007-10-31 00:23:00,2.3952,2.3955,2.3951,2.3952,706400000.0
2007-10-31 00:24:00,2.3952,2.3955,2.395,2.3953,623700000.0
2007-10-31 00:25:00,2.3953,2.3955,2.3952,2.3955,428000000.0
2007-10-31 00:26:00,2.3955,2.3957,2.39535,2.39535,870100000.0
2007-10-31 00:27:00,2.3954,2.39565,2.39535,2.39555,1232000000.0
2007-10-31 00:28:00,2.39555,2.39565,2.39545,2.39565,1048000000.0
2007-10-31 00:29:00,2.39565,2.39575,2.3954,2.39575,936400000.0
2007-10-31 00:30:00,2.39575,2.39575,2.39555,2.39565,1080800000.0
2007-10-31 00:31:00,2.39565,2.39565,2.3954,2.3956,856800000.0
2007-10-31 00:32:00,2.3956,2.39565,2.3954,2.3956,1043500000.0
2007-10-31 00:33:00,2.39565,2.39565,2.39555,2.39565,1071400000.0
2007-10-31 00:34:00,2.39565,2.39575,2.39555,2.39555,549600000.0
2007-10-31 00:35:00,2.39555,2.39595,2.39555,2.39595,997400000.0
2007-10-31 00:36:00,2.39595,2.39595,2.3957,2.39585,1045600000.0
2007-10-31 00:37:00,2.39585,2.39605,2.3958,2.39605,898800000.0
2007-10-31 00:38:00,2.39605,2.39605,2.39575,2.39595,1029500000.0
2007-10-31 00:39:00,2.39605,2.39635,2.39595,2.39635,1006900000.0
2007-10-31 00:40:00,2.39635,2.39635,2.3958,2.39625,768200000.0
2007-10-31 00:41:00,2.39625,2.39625,2.39565,2.39585,704900000.0
2007-10-31 00:42:00,2.39585,2.3962,2.39585,2.39585,1001200000.0
2007-10-31 00:43:00,2.396,2.39605,2.396,2.39605,629600000.0
2007-10-31 00:44:00,2.39605,2.39605,2.39595,2.39605,573600000.0
2007-10-31 00:45:00,2.39605,2.39605,2.3956,2.39565,512600000.0
2007-10-31 00:46:00,2.39565,2.39575,2.39555,2.39565,1084400000.0
2007-10-31 00:47:00,2.39565,2.3957,2.3955,2.39565,1168600000.0
2007-10-31 00:48:00,2.39565,2.39565,2.3954,2.39565,231000000.0
2007-10-31 00:49:00,2.3955,2.39565,2.3955,2.39565,188600000.0
2007-10-31 00:50:00,2.39565,2.396,2.39565,2.3959,1115400000.0
2007-10-31 00:51:00,2.3959,2.3959,2.39575,2.39575,1584800000.0
2007-10-31 00:52:00,2.39575,2.396,2.3957,2.39585,1435200000.0
2007-10-31 00:53:00,2.39585,2.39595,2.39575,2.39595,1251200000.0
2007-10-31 00:54:00,2.39595,2.39605,2.39585,2.39595,416000000.0
2007-10-31 00:55:00,2.39595,2.39595,2.39585,2.3959,561600000.0
2007-10-31 00:56:00,2.39595,2.396,2.3958,2.396,1010700000.0
2007-10-31 00:57:00,2.39595,2.3961,2.39585,2.396,961400000.0
2007-10-31 00:58:00,2.396,2.3965,2.39595,2.39635,1187900000.0
2007-10-31 00:59:00,2.39635,2.39655,2.3957,2.3959,1026600000.0
2007-10-31 01:00:00,2.3959,2.3962,2.39565,2.3959,1027200000.0
2007-10-31 01:01:00,2.3959,2.39595,2.39575,2.39575,1065600000.0
2007-10-31 01:02:00,2.39575,2.39615,2.39565,2.39615,654400000.0
2007-10-31 01:03:00,2.39615,2.39615,2.3959,2.39605,636000000.0
2007-10-31 01:04:00,2.39605,2.39615,2.3959,2.39615,1549800000.0
2007-10-31 01:05:00,2.39615,2.3966,2.39615,2.39645,730700000.0
2007-10-31 01:06:00,2.39645,2.39645,2.3962,2.39625,1239600000.0
2007-10-31 01:07:00,2.39625,2.39645,2.39625,2.39645,1034300000.0
2007-10-31 01:08:00,2.39645,2.3972,2.39645,2.39655,852900000.0
2007-10-31 01:09:00,2.39655,2.39655,2.3965,2.39655,652800000.0
2007-10-31 01:10:00,2.39655,2.39655,2.39655,2.39655,644400000.0
2007-10-31 01:11:00,2.39655,2.39655,2.39655,2.39655,749600000.0
2007-10-31 01:12:00,2.39655,2.39655,2.3962,2.3963,983500000.0
2007-10-31 01:13:00,2.3963,2.3965,2.3963,2.39645,587400000.0
2007-10-31 01:14:00,2.39645,2.3966,2.39595,2.39595,665800000.0
2007-10-31 01:15:00,2.39595,2.3965,2.39595,2.39635,673700000.0
2007-10-31 01:16:00,2.39635,2.3964,2.39615,2.39635,709500000.0
2007-10-31 01:17:00,2.39635,2.3965,2.39605,2.3963,871000000.0
2007-10-31 01:18:00,2.3963,2.39645,2.3962,2.3964,475200000.0
2007-10-31 01:19:00,2.3964,2.3966,2.396,2.3962,826600000.0
2007-10-31 01:20:00,2.3962,2.3964,2.396,2.396,480000000.0
2007-10-31 01:21:00,2.396,2.3962,2.39575,2.3962,668700000.0
2007-10-31 01:22:00,2.39605,2.3963,2.3959,2.3961,479400000.0
2007-10-31 01:23:00,2.39595,2.39595,2.3957,2.3957,679200000.0
2007-10-31 01:24:00,2.3957,2.39585,2.39565,2.39585,688000000.0
2007-10-31 01:25:00,2.39585,2.396,2.39565,2.39575,688700000.0
2007-10-31 01:26:00,2.39575,2.39575,2.3957,2.3957,721500000.0
2007-10-31 01:27:00,2.3957,2.3957,2.39555,2.3957,916100000.0
2007-10-31 01:28:00,2.3957,2.39575,2.39555,2.3956,461900000.0
2007-10-31 01:29:00,2.3956,2.3957,2.3954,2.3955,781100000.0
2007-10-31 01:30:00,2.3956,2.3956,2.3953,2.39555,757800000.0
2007-10-31 01:31:00,2.39555,2.39555,2.3953,2.3953,655200000.0
2007-10-31 01:32:00,2.3953,2.39555,2.3953,2.39535,666400000.0
2007-10-31 01:33:00,2.39535,2.3955,2.39525,2.39535,762100000.0
2007-10-31 01:34:00,2.39535,2.3956,2.39535,2.39555,689200000.0
2007-10-31 01:35:00,2.39555,2.3963,2.39555,2.39575,603800000.0
2007-10-31 01:36:00,2.39575,2.3959,2.39575,2.39585,692000000.0
2007-10-31 01:37:00,2.39585,2.396,2.39575,2.39575,613200000.0
2007-10-31 01:38:00,2.39575,2.3961,2.39575,2.3959,795200000.0
2007-10-31 01:39:00,2.3959,2.39605,2.39585,2.396,643400000.0
2007-10-31 01:40:00,2.396,2.396,2.39555,2.39555,790300000.0
2007-10-31 01:41:00,2.39555,2.3958,2.3955,2.3958,669700000.0
2007-10-31 01:42:00,2.3958,2.3959,2.39575,2.3958,576500000.0
2007-10-31 01:43:00,2.3958,2.396,2.39565,2.396,372300000.0
2007-10-31 01:44:00,2.396,2.3962,2.3956,2.3962,865100000.0
2007-10-31 01:45:00,2.3962,2.3962,2.3961,2.3961,282400000.0
2007-10-31 01:46:00,2.3961,2.3961,2.3959,2.3959,899200000.0
2007-10-31 01:47:00,2.3959,2.39595,2.3959,2.3959,727200000.0
2007-10-31 01:48:00,2.3959,2.39595,2.39585,2.3959,738400000.0
2007-10-31 01:49:00,2.3959,2.3959,2.39585,2.3959,704800000.0
2007-10-31 01:50:00,2.3959,2.3959,2.39575,2.3959,1237800000.0
2007-10-31 01:51:00,2.39585,2.3959,2.39575,2.3959,923500000.0
2007-10-31 01:52:00,2.3959,2.3959,2.39575,2.3959,584800000.0
2007-10-31 01:53:00,2.3959,2.396,2.3958,2.396,739800000.0
2007-10-31 01:54:00,2.396,2.39615,2.3959,2.396,296800000.0
2007-10-31 01:55:00,2.396,2.3964,2.396,2.3964,380400000.0
2007-10-31 01:56:00,2.3964,2.3964,2.3963,2.3963,300000000.0
2007-10-31 01:57:00,2.3963,2.3963,2.3961,2.3961,757600000.0
2007-10-31 01:58:00,2.3961,2.3961,2.39565,2.39565,855900000.0
2007-10-31 01:59:00,2.39565,2.3958,2.3955,2.3958,646800000.0
2007-10-31 02:00:00,2.3958,2.3959,2.39565,2.3959,712800000.0
2007-10-31 02:01:00,2.3959,2.3959,2.3957,2.3957,587200000.0
2007-10-31 02:02:00,2.3957,2.3959,2.3957,2.39585,676800000.0
2007-10-31 02:03:00,2.39585,2.396,2.39585,2.3959,857600000.0
2007-10-31 02:04:00,2.3959,2.3959,2.39565,2.3958,927900000.0
2007-10-31 02:05:00,2.3958,2.39585,2.39565,2.3958,799200000.0
2007-10-31 02:06:00,2.3958,2.3958,2.39555,2.39565,307600000.0
2007-10-31 02:07:00,2.39565,2.39565,2.39545,2.39555,676000000.0
2007-10-31 02:08:00,2.39555,2.3958,2.39515,2.39515,956100000.0
2007-10-31 02:09:00,2.3952,2.3952,2.39505,2.39515,1015900000.0
2007-10-31 02:10:00,2.39515,2.39525,2.3951,2.39515,796800000.0
2007-10-31 02:11:00,2.39515,2.39515,2.3949,2.3951,858900000.0
2007-10-31 02:12:00,2.3951,2.3951,2.3948,2.39485,1124500000.0
2007-10-31 02:13:00,2.3949,2.3951,2.3948,2.3948,941700000.0
2007-10-31 02:14:00,2.3948,2.3952,2.3948,2.3952,532700000.0
2007-10-31 02:15:00,2.3952,2.3954,2.3952,2.3954,733600000.0
2007-10-31 02:16:00,2.3954,2.3959,2.39525,2.3956,720200000.0
2007-10-31 02:17:00,2.3956,2.3956,2.3953,2.3954,812200000.0
2007-10-31 02:18:00,2.3954,2.3954,2.3954,2.3954,864000000.0
2007-10-31 02:19:00,2.3954,2.3954,2.39525,2.39525,1036000000.0
2007-10-31 02:20:00,2.39525,2.3954,2.39515,2.39515,759100000.0
2007-10-31 02:21:00,2.39515,2.3954,2.39515,2.3954,1161800000.0
2007-10-31 02:22:00,2.3954,2.3957,2.39515,2.3957,659200000.0
2007-10-31 02:23:00,2.3957,2.3957,2.3954,2.3955,592800000.0
2007-10-31 02:24:00,2.3955,2.3955,2.39535,2.3954,957600000.0
2007-10-31 02:25:00,2.3954,2.3956,2.3954,2.39555,795100000.0
2007-10-31 02:26:00,2.39555,2.3956,2.3954,2.3954,926000000.0
2007-10-31 02:27:00,2.3954,2.3957,2.39535,2.3956,979300000.0
2007-10-31 02:28:00,2.3956,2.3957,2.39555,2.3956,978000000.0
2007-10-31 02:29:00,2.3956,2.3959,2.3954,2.3959,823200000.0
2007-10-31 02:30:00,2.3959,2.3964,2.39575,2.39605,641600000.0
2007-10-31 02:31:00,2.39605,2.3966,2.396,2.3966,570400000.0
2007-10-31 02:32:00,2.3966,2.3967,2.39645,2.3966,661900000.0
2007-10-31 02:33:00,2.3966,2.3968,2.3966,2.3966,683000000.0
2007-10-31 02:34:00,2.3968,2.3968,2.3966,2.3966,783500000.0
2007-10-31 02:35:00,2.3966,2.3966,2.39655,2.39655,877500000.0
2007-10-31 02:36:00,2.39655,2.3968,2.3964,2.3965,767800000.0
2007-10-31 02:37:00,2.3965,2.3968,2.3965,2.3966,874300000.0
2007-10-31 02:38:00,2.3966,2.39665,2.3966,2.3966,876000000.0
2007-10-31 02:39:00,2.3966,2.3967,2.3966,2.3967,619200000.0
2007-10-31 02:40:00,2.3967,2.3967,2.39645,2.3965,630400000.0
2007-10-31 02:41:00,2.3965,2.39655,2.39615,2.39635,645600000.0
2007-10-31 02:42:00,2.39635,2.39645,2.3963,2.3964,828000000.0
2007-10-31 02:43:00,2.3964,2.3966,2.3963,2.3966,779000000.0
2007-10-31 02:44:00,2.3966,2.3966,2.396,2.39625,621800000.0
2007-10-31 02:45:00,2.39625,2.3965,2.39625,2.39645,728000000.0
2007-10-31 02:46:00,2.39645,2.39645,2.39625,2.39645,637600000.0
2007-10-31 02:47:00,2.39645,2.3965,2.39605,2.3964,709600000.0
2007-10-31 02:48:00,2.3964,2.3964,2.39615,2.39635,901200000.0
2007-10-31 02:49:00,2.39635,2.3964,2.3963,2.3964,1128800000.0
2007-10-31 02:50:00,2.39645,2.3968,2.3964,2.3968,657600000.0
2007-10-31 02:51:00,2.3968,2.3968,2.3965,2.3965,675200000.0
2007-10-31 02:52:00,2.3965,2.3968,2.39645,2.3967,634400000.0
2007-10-31 02:53:00,2.3968,2.397,2.3967,2.397,687700000.0
2007-10-31 02:54:00,2.397,2.39765,2.397,2.3973,579600000.0
2007-10-31 02:55:00,2.3973,2.3975,2.397,2.3974,699600000.0
2007-10-31 02:56:00,2.3974,2.3976,2.3972,2.3976,747700000.0
2007-10-31 02:57:00,2.3976,2.3976,2.3969,2.39695,816300000.0
2007-10-31 02:58:00,2.3974,2.3976,2.3972,2.39735,830700000.0
2007-10-31 02:59:00,2.39735,2.3974,2.3971,2.3971,525600000.0
2007-10-31 03:00:00,2.3971,2.3972,2.3971,2.3972,404000000.0
2007-10-31 03:01:00,2.3972,2.39725,2.397,2.3972,599800000.0
2007-10-31 03:02:00,2.3971,2.3977,2.397,2.3977,720300000.0
2007-10-31 03:03:00,2.3977,2.3978,2.3974,2.39775,647600000.0
2007-10-31 03:04:00,2.39775,2.3978,2.3977,2.39775,729600000.0
2007-10-31 03:05:00,2.39775,2.398,2.3976,2.398,588800000.0
2007-10-31 03:06:00,2.398,2.398,2.3978,2.398,593600000.0
2007-10-31 03:07:00,2.398,2.398,2.3975,2.3976,500000000.0
2007-10-31 03:08:00,2.3976,2.3976,2.39745,2.3976,562900000.0
2007-10-31 03:09:00,2.3976,2.3977,2.3975,2.3976,389600000.0
2007-10-31 03:10:00,2.3976,2.3977,2.39735,2.3976,350200000.0
2007-10-31 03:11:00,2.3976,2.3977,2.3975,2.3975,812000000.0
2007-10-31 03:12:00,2.3975,2.3976,2.3975,2.3976,900000000.0
2007-10-31 03:13:00,2.3976,2.3976,2.3975,2.3975,285600000.0
2007-10-31 03:14:00,2.3975,2.3976,2.39725,2.39735,941200000.0
2007-10-31 03:15:00,2.39735,2.39735,2.3971,2.3971,861700000.0
2007-10-31 03:16:00,2.3971,2.3973,2.39645,2.3967,1006800000.0
2007-10-31 03:17:00,2.3967,2.3972,2.3967,2.3972,829600000.0
2007-10-31 03:18:00,2.3972,2.3972,2.39675,2.39675,716000000.0
2007-10-31 03:19:00,2.39675,2.39675,2.39645,2.39675,503000000.0
2007-10-31 03:20:00,2.39675,2.39675,2.3965,2.3967,648800000.0
2007-10-31 03:21:00,2.3967,2.3967,2.39645,2.39645,701600000.0
2007-10-31 03:22:00,2.39645,2.39655,2.3962,2.3964,656800000.0
2007-10-31 03:23:00,2.3964,2.3964,2.3958,2.396,1383500000.0
2007-10-31 03:24:00,2.396,2.3961,2.39595,2.396,842000000.0
2007-10-31 03:25:00,2.396,2.3962,2.39585,2.3962,1089600000.0
2007-10-31 03:26:00,2.3962,2.3962,2.39595,2.39615,1119600000.0
2007-10-31 03:27:00,2.39615,2.39615,2.3958,2.3959,849600000.0
2007-10-31 03:28:00,2.3959,2.3963,2.39575,2.3962,666400000.0
2007-10-31 03:29:00,2.3963,2.39645,2.3962,2.39645,679200000.0
2007-10-31 03:30:00,2.39645,2.39645,2.3964,2.39645,383200000.0
2007-10-31 03:31:00,2.39645,2.3966,2.39635,2.3965,548600000.0
2007-10-31 03:32:00,2.39645,2.3967,2.3961,2.3963,694800000.0
2007-10-31 03:33:00,2.3964,2.3964,2.3959,2.39605,799600000.0
2007-10-31 03:34:00,2.39605,2.39605,2.39565,2.39565,1275800000.0
2007-10-31 03:35:00,2.39565,2.39565,2.3955,2.3956,1192900000.0
2007-10-31 03:36:00,2.3956,2.3958,2.3956,2.3956,687200000.0
2007-10-31 03:37:00,2.3956,2.39585,2.39555,2.39575,716000000.0
2007-10-31 03:38:00,2.39575,2.39575,2.3954,2.39545,993700000.0
2007-10-31 03:39:00,2.3954,2.39585,2.39535,2.39575,832000000.0
2007-10-31 03:40:00,2.39575,2.3958,2.39565,2.39565,960900000.0
2007-10-31 03:41:00,2.39565,2.3959,2.39545,2.3958,1003500000.0
2007-10-31 03:42:00,2.3958,2.3961,2.39575,2.3961,1604700000.0
2007-10-31 03:43:00,2.3961,2.3961,2.39595,2.3961,844000000.0
2007-10-31 03:44:00,2.3961,2.3961,2.396,2.3961,919200000.0
2007-10-31 03:45:00,2.3961,2.3963,2.396,2.3963,705400000.0
2007-10-31 03:46:00,2.3963,2.3963,2.39605,2.39615,499200000.0
2007-10-31 03:47:00,2.39615,2.3962,2.3961,2.3961,396800000.0
2007-10-31 03:48:00,2.3961,2.3961,2.3961,2.3961,1000800000.0
2007-10-31 03:49:00,2.3961,2.3961,2.3959,2.396,1165800000.0
2007-10-31 03:50:00,2.396,2.3961,2.39585,2.39595,1013400000.0
2007-10-31 03:51:00,2.39595,2.396,2.39555,2.39555,669600000.0
2007-10-31 03:52:00,2.39555,2.3957,2.3954,2.3956,879100000.0
2007-10-31 03:53:00,2.39555,2.39565,2.39545,2.3956,1056400000.0
2007-10-31 03:54:00,2.3956,2.3956,2.3955,2.3956,688000000.0
2007-10-31 03:55:00,2.3956,2.3956,2.39545,2.3956,941600000.0
2007-10-31 03:56:00,2.3956,2.396,2.3954,2.3956,1069600000.0
2007-10-31 03:57:00,2.3956,2.3956,2.3953,2.3953,706000000.0
2007-10-31 03:58:00,2.3953,2.3953,2.3951,2.3953,865500000.0
2007-10-31 03:59:00,2.3953,2.39535,2.3953,2.39535,804000000.0
2007-10-31 04:00:00,2.39535,2.3954,2.3953,2.3953,964800000.0
2007-10-31 04:01:00,2.3953,2.3953,2.39515,2.3952,926400000.0
2007-10-31 04:02:00,2.3952,2.3953,2.3952,2.3953,736800000.0
2007-10-31 04:03:00,2.3953,2.3955,2.39515,2.39515,996900000.0
2007-10-31 04:04:00,2.39525,2.3955,2.39515,2.3955,1339200000.0
2007-10-31 04:05:00,2.3955,2.39555,2.39535,2.39555,1107600000.0
2007-10-31 04:06:00,2.39555,2.3956,2.3954,2.39555,836600000.0
2007-10-31 04:07:00,2.39555,2.3956,2.3955,2.3956,1064000000.0
2007-10-31 04:08:00,2.3956,2.39585,2.3955,2.3958,644000000.0
2007-10-31 04:09:00,2.3958,2.39585,2.3958,2.3958,646800000.0
2007-10-31 04:10:00,2.3958,2.39585,2.3956,2.3958,451200000.0
2007-10-31 04:11:00,2.3958,2.3958,2.3954,2.39545,469600000.0
2007-10-31 04:12:00,2.39545,2.39545,2.39545,2.39545,691200000.0
2007-10-31 04:13:00,2.39545,2.39545,2.39515,2.39545,1445600000.0
2007-10-31 04:14:00,2.39545,2.39545,2.3954,2.3954,757600000.0
2007-10-31 04:15:00,2.3954,2.3954,2.3953,2.3953,674400000.0
2007-10-31 04:16:00,2.3953,2.3955,2.39525,2.3955,1245300000.0
2007-10-31 04:17:00,2.3955,2.3958,2.39535,2.39555,1141000000.0
2007-10-31 04:18:00,2.3957,2.39615,2.39555,2.3958,762500000.0
2007-10-31 04:19:00,2.3958,2.3962,2.3957,2.3962,878300000.0
2007-10-31 04:20:00,2.3962,2.3964,2.3962,2.3963,863300000.0
2007-10-31 04:21:00,2.3963,2.3965,2.3961,2.3963,1025300000.0
2007-10-31 04:22:00,2.3963,2.3965,2.3963,2.3965,772000000.0
2007-10-31 04:23:00,2.3965,2.39655,2.3964,2.3964,998500000.0
2007-10-31 04:24:00,2.3963,2.3965,2.3963,2.39645,1282500000.0
2007-10-31 04:25:00,2.39635,2.397,2.39635,2.39695,924400000.0
2007-10-31 04:26:00,2.39695,2.397,2.3964,2.3967,617900000.0
2007-10-31 04:27:00,2.3967,2.3967,2.3964,2.3965,628000000.0
2007-10-31 04:28:00,2.3965,2.3966,2.39635,2.3965,730100000.0
2007-10-31 04:29:00,2.3965,2.3966,2.3964,2.3965,696800000.0
2007-10-31 04:30:00,2.3965,2.3965,2.39645,2.39645,1024000000.0
2007-10-31 04:31:00,2.39645,2.3967,2.39645,2.3967,684300000.0
2007-10-31 04:32:00,2.3967,2.3967,2.39645,2.39645,455200000.0
2007-10-31 04:33:00,2.39645,2.3968,2.39635,2.3968,659300000.0
2007-10-31 04:34:00,2.3968,2.3968,2.39655,2.3967,978100000.0
2007-10-31 04:35:00,2.3967,2.3967,2.39655,2.3967,563600000.0
2007-10-31 04:36:00,2.3967,2.3967,2.39655,2.3967,574100000.0
2007-10-31 04:37:00,2.3967,2.3967,2.3967,2.3967,967400000.0
2007-10-31 04:38:00,2.3967,2.3968,2.39665,2.3968,610400000.0
2007-10-31 04:39:00,2.3968,2.3968,2.3967,2.3968,576000000.0
2007-10-31 04:40:00,2.3968,2.3969,2.39645,2.3969,641200000.0
2007-10-31 04:41:00,2.3969,2.39715,2.3969,2.39705,738200000.0
2007-10-31 04:42:00,2.39685,2.3972,2.39685,2.39715,772300000.0
2007-10-31 04:43:00,2.39715,2.39715,2.39695,2.39695,523700000.0
2007-10-31 04:44:00,2.39695,2.39715,2.39675,2.397,502800000.0
2007-10-31 04:45:00,2.397,2.39705,2.3967,2.3967,970900000.0
2007-10-31 04:46:00,2.3969,2.39695,2.3967,2.39695,626200000.0
2007-10-31 04:47:00,2.39695,2.397,2.39685,2.3969,652800000.0
2007-10-31 04:48:00,2.3969,2.397,2.39665,2.3969,774600000.0
2007-10-31 04:49:00,2.3968,2.397,2.39675,2.397,1007200000.0
2007-10-31 04:50:00,2.397,2.3972,2.3964,2.3964,840800000.0
2007-10-31 04:51:00,2.3964,2.3964,2.39625,2.3963,960800000.0
2007-10-31 04:52:00,2.3963,2.3964,2.3963,2.39635,642500000.0
2007-10-31 04:53:00,2.39635,2.39635,2.39625,2.39635,1053700000.0
2007-10-31 04:54:00,2.39635,2.39635,2.3963,2.3963,640800000.0
2007-10-31 04:55:00,2.3963,2.3963,2.39615,2.3963,723900000.0
2007-10-31 04:56:00,2.39625,2.39635,2.39625,2.39635,545700000.0
2007-10-31 04:57:00,2.39635,2.39635,2.39615,2.3963,695600000.0
2007-10-31 04:58:00,2.3963,2.3963,2.39605,2.3963,1102600000.0
2007-10-31 04:59:00,2.3963,2.3964,2.39625,2.3963,714200000.0
2007-10-31 05:00:00,2.3963,2.39665,2.3961,2.39665,706500000.0
2007-10-31 05:01:00,2.39665,2.3967,2.39645,2.3967,1764400000.0
2007-10-31 05:02:00,2.3967,2.39675,2.3967,2.39675,956800000.0
2007-10-31 05:03:00,2.39675,2.39675,2.3966,2.3966,640800000.0
2007-10-31 05:04:00,2.3966,2.3969,2.39645,2.3967,602100000.0
2007-10-31 05:05:00,2.3967,2.3967,2.39655,2.3967,613200000.0
2007-10-31 05:06:00,2.3967,2.39675,2.39665,2.3967,626400000.0
2007-10-31 05:07:00,2.3967,2.3967,2.39655,2.3967,650400000.0
2007-10-31 05:08:00,2.3967,2.3967,2.39655,2.3967,611600000.0
2007-10-31 05:09:00,2.3967,2.3967,2.39655,2.3967,755200000.0
2007-10-31 05:10:00,2.3967,2.3967,2.39655,2.3967,652300000.0
2007-10-31 05:11:00,2.3967,2.3967,2.3966,2.3967,629600000.0
2007-10-31 05:12:00,2.3967,2.3967,2.39655,2.39665,685500000.0
2007-10-31 05:13:00,2.39665,2.3967,2.3966,2.39665,621100000.0
2007-10-31 05:14:00,2.39665,2.3967,2.39645,2.39665,994800000.0
2007-10-31 05:15:00,2.39665,2.3967,2.3961,2.3967,767400000.0
2007-10-31 05:16:00,2.3967,2.3967,2.3965,2.3965,636000000.0
2007-10-31 05:17:00,2.3965,2.3965,2.39615,2.3964,828500000.0
2007-10-31 05:18:00,2.3964,2.3964,2.39635,2.39635,642000000.0
2007-10-31 05:19:00,2.39635,2.39635,2.39615,2.39615,354800000.0
2007-10-31 05:20:00,2.39615,2.3962,2.39615,2.3962,1650400000.0
2007-10-31 05:21:00,2.3962,2.3963,2.39615,2.39615,1910000000.0
2007-10-31 05:22:00,2.3962,2.3963,2.39615,2.3963,831200000.0
2007-10-31 05:23:00,2.3963,2.39645,2.39615,2.39635,757000000.0
2007-10-31 05:24:00,2.39635,2.3966,2.39615,2.3966,1025700000.0
2007-10-31 05:25:00,2.3966,2.39685,2.3965,2.3965,726100000.0
2007-10-31 05:26:00,2.3965,2.3967,2.3964,2.3964,787900000.0
2007-10-31 05:27:00,2.3964,2.3966,2.39625,2.39635,680400000.0
2007-10-31 05:28:00,2.39635,2.3966,2.39635,2.3966,1286900000.0
2007-10-31 05:29:00,2.3966,2.3971,2.3965,2.3968,1077800000.0
2007-10-31 05:30:00,2.39675,2.397,2.3966,2.3969,785600000.0
2007-10-31 05:31:00,2.3969,2.39705,2.39685,2.397,341800000.0
2007-10-31 05:32:00,2.39705,2.3974,2.39675,2.3971,875300000.0
2007-10-31 05:33:00,2.39705,2.3971,2.3968,2.3969,791300000.0
2007-10-31 05:34:00,2.3969,2.3971,2.39685,2.3969,843600000.0
2007-10-31 05:35:00,2.3969,2.3971,2.39685,2.3969,852400000.0
2007-10-31 05:36:00,2.3969,2.3971,2.39685,2.3969,397600000.0
2007-10-31 05:37:00,2.3969,2.3973,2.39685,2.397,658200000.0
2007-10-31 05:38:00,2.397,2.397,2.3968,2.3969,243200000.0
2007-10-31 05:39:00,2.3969,2.3969,2.3968,2.3968,280800000.0
2007-10-31 05:40:00,2.3968,2.3969,2.39675,2.3968,522900000.0
2007-10-31 05:41:00,2.3968,2.39685,2.39655,2.3966,807700000.0
2007-10-31 05:42:00,2.3966,2.3968,2.39655,2.3967,688000000.0
2007-10-31 05:43:00,2.3967,2.3967,2.39645,2.39655,897200000.0
2007-10-31 05:44:00,2.39655,2.3966,2.39645,2.39645,845600000.0
2007-10-31 05:45:00,2.39645,2.3966,2.3963,2.3966,453600000.0
2007-10-31 05:46:00,2.3966,2.39675,2.39625,2.3967,765200000.0
2007-10-31 05:47:00,2.3967,2.3967,2.39655,2.39655,652800000.0
2007-10-31 05:48:00,2.39655,2.3967,2.3965,2.3966,865700000.0
2007-10-31 05:49:00,2.3966,2.39665,2.3966,2.3966,761600000.0
2007-10-31 05:50:00,2.3966,2.397,2.3966,2.3967,624800000.0
2007-10-31 05:51:00,2.3967,2.3969,2.3965,2.3967,1015200000.0
2007-10-31 05:52:00,2.3967,2.3971,2.3967,2.3971,918400000.0
2007-10-31 05:53:00,2.3971,2.3971,2.3968,2.397,1000100000.0
2007-10-31 05:54:00,2.397,2.397,2.3969,2.397,1178100000.0
2007-10-31 05:55:00,2.397,2.397,2.3968,2.397,1135900000.0
2007-10-31 05:56:00,2.397,2.397,2.3967,2.397,1030700000.0
2007-10-31 05:57:00,2.397,2.39715,2.397,2.397,402500000.0
2007-10-31 05:58:00,2.397,2.397,2.3968,2.397,381600000.0
2007-10-31 05:59:00,2.397,2.3974,2.397,2.3971,796400000.0
2007-10-31 06:00:00,2.3971,2.39735,2.3971,2.3973,1124800000.0
2007-10-31 06:01:00,2.39735,2.39735,2.397,2.397,885600000.0
2007-10-31 06:02:00,2.397,2.397,2.397,2.397,1521100000.0
2007-10-31 06:03:00,2.397,2.39705,2.39675,2.39675,1441000000.0
2007-10-31 06:04:00,2.39675,2.397,2.39675,2.3969,861000000.0
2007-10-31 06:06:00,2.397,2.397,2.39675,2.397,1360500000.0
2007-10-31 06:07:00,2.39695,2.3972,2.39695,2.3972,1397399997.0
2007-10-31 06:08:00,2.3972,2.3972,2.397,2.397,1675500000.0
2007-10-31 06:09:00,2.397,2.3971,2.3969,2.397,1776500000.0
2007-10-31 06:10:00,2.397,2.3971,2.397,2.3971,1690900000.0
2007-10-31 06:11:00,2.3971,2.39715,2.397,2.3971,1266199998.0
2007-10-31 06:12:00,2.3971,2.3971,2.39675,2.3971,1208900000.0
2007-10-31 06:13:00,2.3971,2.3971,2.3971,2.3971,1064400000.0
2007-10-31 06:14:00,2.3971,2.3971,2.39685,2.3971,596200000.0
2007-10-31 06:15:00,2.3971,2.3971,2.39685,2.39685,1649800000.0
2007-10-31 06:16:00,2.3971,2.3971,2.39685,2.3971,1324400000.0
2007-10-31 06:17:00,2.3969,2.3974,2.3969,2.3973,1633899990.0
2007-10-31 06:18:00,2.3973,2.39745,2.39725,2.39745,443200000.0
2007-10-31 06:19:00,2.3972,2.3975,2.39715,2.39725,722000000.0
2007-10-31 06:20:00,2.3972,2.39745,2.3972,2.39725,1339300000.0
2007-10-31 06:21:00,2.3973,2.3973,2.39705,2.3973,1626699990.0
2007-10-31 06:22:00,2.3973,2.3973,2.3972,2.3973,1361400000.0
2007-10-31 06:23:00,2.3973,2.3976,2.39705,2.3971,889700000.0
2007-10-31 06:24:00,2.3971,2.3975,2.3971,2.3975,600400000.0
2007-10-31 06:25:00,2.3975,2.3975,2.39725,2.3974,760200000.0
2007-10-31 06:26:00,2.3974,2.3975,2.3973,2.3975,793500000.0
2007-10-31 06:27:00,2.3975,2.3975,2.3975,2.3975,1762200000.0
2007-10-31 06:28:00,2.3975,2.3975,2.39705,2.3972,857300000.0
2007-10-31 06:29:00,2.3972,2.3975,2.39705,2.3975,1003500000.0
2007-10-31 06:30:00,2.3975,2.3975,2.3974,2.3974,960800000.0
2007-10-31 06:31:00,2.3974,2.3974,2.3973,2.3974,759400000.0
2007-10-31 06:32:00,2.3974,2.3974,2.3973,2.3974,535200000.0
2007-10-31 06:33:00,2.3974,2.3974,2.3973,2.3974,430800000.0
2007-10-31 06:34:00,2.3974,2.3974,2.3973,2.3973,440600000.0
2007-10-31 06:35:00,2.3973,2.3974,2.3973,2.3974,261900000.0
2007-10-31 06:36:00,2.3974,2.3974,2.3973,2.3973,371600000.0
2007-10-31 06:37:00,2.3973,2.3973,2.397,2.3973,488400000.0
2007-10-31 06:38:00,2.3973,2.3973,2.397,2.3973,493100000.0
2007-10-31 06:39:00,2.3973,2.3974,2.39695,2.39695,552400000.0
2007-10-31 06:40:00,2.39695,2.3973,2.39675,2.3973,769600000.0
2007-10-31 06:41:00,2.3973,2.3973,2.39665,2.39665,437400000.0
2007-10-31 06:42:00,2.39665,2.3967,2.39665,2.3967,969800000.0
2007-10-31 06:43:00,2.3967,2.397,2.39655,2.397,943800000.0
2007-10-31 06:44:00,2.397,2.39705,2.3969,2.3969,657600000.0
2007-10-31 06:45:00,2.3969,2.39705,2.39675,2.39705,756700000.0
2007-10-31 06:46:00,2.39705,2.39705,2.3969,2.3969,478400000.0
2007-10-31 06:47:00,2.3969,2.3969,2.39665,2.39675,1300800012.0
2007-10-31 06:48:00,2.39675,2.397,2.39675,2.3969,554500000.0
2007-10-31 06:49:00,2.397,2.397,2.39675,2.39685,1054700000.0
2007-10-31 06:50:00,2.39685,2.3972,2.39685,2.39715,672700000.0
2007-10-31 06:51:00,2.397,2.39715,2.397,2.397,973300000.0
2007-10-31 06:52:00,2.397,2.3972,2.39675,2.3968,698100000.0
2007-10-31 06:53:00,2.3968,2.3968,2.3967,2.3968,634500000.0
2007-10-31 06:54:00,2.3968,2.3968,2.39655,2.3967,724000000.0
2007-10-31 06:55:00,2.3967,2.3967,2.3966,2.39665,628800000.0
2007-10-31 06:56:00,2.39665,2.39665,2.3966,2.39665,642900000.0
2007-10-31 06:57:00,2.39665,2.3967,2.39655,2.3966,629600000.0
2007-10-31 06:58:00,2.3966,2.3967,2.39655,2.39655,1016800000.0
2007-10-31 06:59:00,2.39655,2.39665,2.39655,2.39665,1317200000.0
2007-10-31 07:00:00,2.39665,2.3968,2.3966,2.3968,527200000.0
2007-10-31 07:01:00,2.3968,2.3968,2.39645,2.39655,604800000.0
2007-10-31 07:02:00,2.39655,2.3966,2.39645,2.39645,867200000.0
2007-10-31 07:03:00,2.39645,2.3969,2.39645,2.3969,688000000.0
2007-10-31 07:04:00,2.3969,2.3969,2.39665,2.39665,671200000.0
2007-10-31 07:05:00,2.39665,2.3967,2.39655,2.39655,863000000.0
2007-10-31 07:06:00,2.39655,2.3968,2.3965,2.3966,953600000.0
2007-10-31 07:07:00,2.3966,2.3967,2.3966,2.3967,417600000.0
2007-10-31 07:08:00,2.3967,2.3967,2.39645,2.39645,390400000.0
2007-10-31 07:09:00,2.39645,2.3967,2.3963,2.3965,594100000.0
2007-10-31 07:10:00,2.3965,2.3965,2.3961,2.3963,624800000.0
2007-10-31 07:11:00,2.3963,2.3964,2.396,2.3962,757300000.0
2007-10-31 07:12:00,2.3962,2.3964,2.3959,2.3959,591400000.0
2007-10-31 07:13:00,2.3959,2.3963,2.3957,2.3959,892300000.0
2007-10-31 07:14:00,2.3959,2.3962,2.3957,2.3959,523800000.0
2007-10-31 07:15:00,2.3959,2.3963,2.3959,2.3961,732800000.0
2007-10-31 07:16:00,2.3961,2.3964,2.3961,2.3962,706000000.0
2007-10-31 07:17:00,2.3962,2.3963,2.3962,2.3963,836800000.0
2007-10-31 07:18:00,2.3963,2.3967,2.3963,2.3967,855200000.0
2007-10-31 07:19:00,2.3967,2.3969,2.3964,2.3964,684800000.0
2007-10-31 07:20:00,2.3964,2.3965,2.39635,2.3965,705700000.0
2007-10-31 07:21:00,2.3965,2.3965,2.39635,2.3965,547400000.0
2007-10-31 07:22:00,2.3965,2.3965,2.3963,2.3964,510800000.0
2007-10-31 07:23:00,2.3964,2.3966,2.39625,2.3966,588000000.0
2007-10-31 07:24:00,2.3966,2.3967,2.39635,2.3965,705800000.0
2007-10-31 07:25:00,2.3965,2.3967,2.3964,2.3965,1057600000.0
2007-10-31 07:26:00,2.3965,2.3968,2.3961,2.3964,477200000.0
2007-10-31 07:27:00,2.3964,2.3964,2.39615,2.39625,689600000.0
2007-10-31 07:28:00,2.39625,2.39625,2.39605,2.3962,1282200000.0
2007-10-31 07:29:00,2.3962,2.3962,2.39615,2.3962,891100000.0
2007-10-31 07:30:00,2.3962,2.3962,2.39615,2.3962,540800000.0
2007-10-31 07:31:00,2.3962,2.3963,2.39605,2.39605,752000000.0
2007-10-31 07:32:00,2.39605,2.3964,2.39605,2.3963,898800000.0
2007-10-31 07:33:00,2.3963,2.3967,2.3963,2.3967,551200000.0
2007-10-31 07:34:00,2.3967,2.397,2.3965,2.3969,672100000.0
2007-10-31 07:35:00,2.3969,2.3969,2.3967,2.3968,763700000.0
2007-10-31 07:36:00,2.3968,2.3968,2.3967,2.3967,683900000.0
2007-10-31 07:37:00,2.39675,2.3968,2.39655,2.3968,998200000.0
2007-10-31 07:38:00,2.3968,2.3969,2.39615,2.3963,637600000.0
2007-10-31 07:39:00,2.3963,2.3966,2.3961,2.3963,907300000.0
2007-10-31 07:40:00,2.3963,2.3964,2.3958,2.3962,1029100000.0
2007-10-31 07:41:00,2.3961,2.3963,2.3961,2.3963,1189300000.0
2007-10-31 07:42:00,2.3963,2.39635,2.3962,2.3963,1091100000.0
2007-10-31 07:43:00,2.3963,2.3966,2.39625,2.3966,807300000.0
2007-10-31 07:44:00,2.3966,2.3966,2.3963,2.3966,745600000.0
2007-10-31 07:45:00,2.3966,2.3966,2.3964,2.3964,613200000.0
2007-10-31 07:46:00,2.3964,2.3964,2.3961,2.3964,830300000.0
2007-10-31 07:47:00,2.3964,2.3966,2.3963,2.3965,358400000.0
2007-10-31 07:48:00,2.3965,2.3965,2.3965,2.3965,454400000.0
2007-10-31 07:49:00,2.3965,2.3965,2.3957,2.3957,514200000.0
2007-10-31 07:50:00,2.3957,2.396,2.3957,2.39585,993600000.0
2007-10-31 07:51:00,2.39585,2.3959,2.39545,2.39545,665600000.0
2007-10-31 07:52:00,2.39545,2.396,2.3954,2.39585,807300000.0
2007-10-31 07:53:00,2.39585,2.3961,2.3957,2.39595,681600000.0
2007-10-31 07:54:00,2.39595,2.396,2.3956,2.39575,635800000.0
2007-10-31 07:55:00,2.39575,2.396,2.3957,2.3957,657600000.0
2007-10-31 07:56:00,2.3957,2.3958,2.3955,2.3956,738000000.0
2007-10-31 07:57:00,2.3956,2.3959,2.3954,2.3957,674800000.0
2007-10-31 07:58:00,2.3957,2.3957,2.3954,2.3956,778400000.0
2007-10-31 07:59:00,2.3956,2.3957,2.39505,2.3954,906400000.0
2007-10-31 08:00:00,2.3954,2.3963,2.3953,2.396,698300000.0
2007-10-31 08:01:00,2.396,2.397,2.396,2.3967,654000000.0
2007-10-31 08:02:00,2.3967,2.397,2.39625,2.3965,757500000.0
2007-10-31 08:03:00,2.39635,2.3967,2.39635,2.3966,516100000.0
2007-10-31 08:04:00,2.3966,2.397,2.39645,2.3968,270000000.0
2007-10-31 08:05:00,2.3968,2.3968,2.3965,2.3965,717400000.0
2007-10-31 08:06:00,2.3965,2.3968,2.39625,2.3966,453600000.0
2007-10-31 08:07:00,2.3966,2.3966,2.3955,2.39575,501600000.0
2007-10-31 08:08:00,2.39575,2.39605,2.39525,2.3956,582400000.0
2007-10-31 08:09:00,2.3956,2.3963,2.39555,2.3957,769200000.0
2007-10-31 08:10:00,2.3957,2.3963,2.3956,2.3958,748000000.0
2007-10-31 08:11:00,2.39555,2.396,2.3951,2.3958,562100000.0
2007-10-31 08:12:00,2.3958,2.3958,2.39485,2.39485,741300000.0
2007-10-31 08:13:00,2.3949,2.3954,2.3948,2.3952,629400000.0
2007-10-31 08:14:00,2.3952,2.3961,2.3952,2.3953,563900000.0
2007-10-31 08:15:00,2.3953,2.3956,2.39485,2.3954,533600000.0
2007-10-31 08:16:00,2.3954,2.39595,2.39515,2.39585,672000000.0
2007-10-31 08:17:00,2.39585,2.3959,2.3954,2.39555,607200000.0
2007-10-31 08:18:00,2.39555,2.3959,2.3953,2.3957,1071600000.0
2007-10-31 08:19:00,2.3957,2.39605,2.39545,2.3957,516400000.0
2007-10-31 08:20:00,2.3957,2.3959,2.39535,2.39545,930700000.0
2007-10-31 08:21:00,2.39545,2.3959,2.39535,2.39545,1165800000.0
2007-10-31 08:22:00,2.39545,2.3959,2.3954,2.39555,1654400000.0
2007-10-31 08:23:00,2.39555,2.39585,2.3954,2.39555,680300000.0
2007-10-31 08:24:00,2.39555,2.39565,2.39495,2.39495,688800000.0
2007-10-31 08:25:00,2.39485,2.3959,2.39485,2.39585,625700000.0
2007-10-31 08:26:00,2.39585,2.39585,2.3952,2.3953,566200000.0
2007-10-31 08:27:00,2.3953,2.3956,2.3951,2.3956,340800000.0
2007-10-31 08:28:00,2.3956,2.3956,2.3952,2.3953,363200000.0
2007-10-31 08:29:00,2.3953,2.3956,2.3952,2.3954,255200000.0
2007-10-31 08:30:00,2.3954,2.3958,2.3951,2.3956,346400000.0
2007-10-31 08:31:00,2.3956,2.3956,2.3951,2.39525,372000000.0
2007-10-31 08:32:00,2.39525,2.3954,2.3951,2.39525,647600000.0
2007-10-31 08:33:00,2.39525,2.3955,2.3952,2.3955,585200000.0
2007-10-31 08:34:00,2.3955,2.3959,2.39525,2.3954,590400000.0
2007-10-31 08:35:00,2.39545,2.39575,2.39535,2.3955,480700000.0
2007-10-31 08:36:00,2.3956,2.39585,2.3954,2.3954,468400000.0
2007-10-31 08:37:00,2.39545,2.3957,2.39525,2.3953,555600000.0
2007-10-31 08:38:00,2.3953,2.39545,2.395,2.39525,554200000.0
2007-10-31 08:39:00,2.39525,2.3956,2.3952,2.3954,860000000.0
2007-10-31 08:40:00,2.3954,2.3956,2.39505,2.3952,664700000.0
2007-10-31 08:41:00,2.3952,2.3953,2.39495,2.39495,927200000.0
2007-10-31 08:42:00,2.39495,2.3955,2.39495,2.39545,803400000.0
2007-10-31 08:43:00,2.3954,2.3962,2.3954,2.3962,911400000.0
2007-10-31 08:44:00,2.3962,2.39755,2.3961,2.3975,799300000.0
2007-10-31 08:45:00,2.3975,2.3975,2.39645,2.3965,903600000.0
2007-10-31 08:46:00,2.3965,2.3971,2.3965,2.397,480300000.0
2007-10-31 08:47:00,2.3971,2.3972,2.39635,2.3971,718900000.0
2007-10-31 08:48:00,2.3971,2.3983,2.3971,2.3981,894400000.0
2007-10-31 08:49:00,2.3981,2.3983,2.3974,2.3976,881600000.0
2007-10-31 08:50:00,2.3976,2.3976,2.3971,2.3976,763200000.0
2007-10-31 08:51:00,2.39755,2.3979,2.39715,2.3972,831000000.0
2007-10-31 08:52:00,2.3972,2.3978,2.3972,2.3973,553200000.0
2007-10-31 08:53:00,2.3974,2.3977,2.39715,2.39755,1016200001.0
2007-10-31 08:54:00,2.39755,2.3978,2.3974,2.3977,906000000.0
2007-10-31 08:55:00,2.3977,2.3982,2.3977,2.3981,925500000.0
2007-10-31 08:56:00,2.3981,2.3982,2.398,2.3981,1149100000.0
2007-10-31 08:57:00,2.3981,2.3981,2.3977,2.3977,1025600000.0
2007-10-31 08:58:00,2.3977,2.3987,2.3976,2.3984,1224799999.0
2007-10-31 08:59:00,2.3984,2.3986,2.398,2.3984,720100000.0
2007-10-31 09:00:00,2.3984,2.39995,2.39835,2.39995,992100000.0
2007-10-31 09:01:00,2.39995,2.4005,2.39895,2.3994,830200000.0
2007-10-31 09:02:00,2.3994,2.39975,2.39905,2.39965,820300000.0
2007-10-31 09:03:00,2.39965,2.39965,2.399,2.39905,713200000.0
2007-10-31 09:04:00,2.39905,2.4011,2.39905,2.4011,921500000.0
2007-10-31 09:05:00,2.4011,2.4011,2.39945,2.39945,904800000.0
2007-10-31 09:06:00,2.39945,2.4003,2.39925,2.39995,716000000.0
2007-10-31 09:07:00,2.39995,2.4,2.39945,2.3996,682200000.0
2007-10-31 09:08:00,2.3996,2.3997,2.39855,2.3986,862600001.0
2007-10-31 09:09:00,2.3986,2.3992,2.3986,2.39875,1055600000.0
2007-10-31 09:10:00,2.39875,2.3989,2.3987,2.3988,1168800000.0
2007-10-31 09:11:00,2.3988,2.3988,2.398,2.3981,791200000.0
2007-10-31 09:12:00,2.3981,2.3993,2.3979,2.3993,725000000.0
2007-10-31 09:13:00,2.3993,2.39945,2.39905,2.3992,747400000.0
2007-10-31 09:14:00,2.3992,2.3994,2.39885,2.3993,1126800000.0
2007-10-31 09:15:00,2.3993,2.4001,2.3985,2.3991,762800000.0
2007-10-31 09:16:00,2.3991,2.3994,2.39875,2.3992,830800000.0
2007-10-31 09:17:00,2.39925,2.39965,2.399,2.399,589600000.0
2007-10-31 09:18:00,2.399,2.3992,2.39875,2.39895,792200000.0
2007-10-31 09:19:00,2.39895,2.39955,2.3989,2.39955,757200000.0
2007-10-31 09:20:00,2.39955,2.3999,2.3987,2.399,651600000.0
2007-10-31 09:21:00,2.3989,2.3995,2.39865,2.3989,643600000.0
2007-10-31 09:22:00,2.3989,2.39985,2.39865,2.39925,846400000.0
2007-10-31 09:23:00,2.39925,2.3997,2.39915,2.3994,1208799996.0
2007-10-31 09:24:00,2.3994,2.3997,2.3992,2.3996,719200000.0
2007-10-31 09:25:00,2.3996,2.3998,2.39925,2.3997,813600000.0
2007-10-31 09:26:00,2.3997,2.3998,2.3991,2.3991,694000000.0
2007-10-31 09:27:00,2.3991,2.39915,2.3985,2.39875,651200000.0
2007-10-31 09:28:00,2.39875,2.3991,2.39855,2.39875,620600000.0
2007-10-31 09:29:00,2.39875,2.39875,2.3979,2.39835,729600000.0
2007-10-31 09:30:00,2.39835,2.399,2.3983,2.39875,949400000.0
2007-10-31 09:31:00,2.39875,2.3993,2.39865,2.39915,931900000.0
2007-10-31 09:32:00,2.39915,2.3998,2.399,2.39955,748300000.0
2007-10-31 09:33:00,2.39955,2.3999,2.39935,2.3999,604700000.0
2007-10-31 09:34:00,2.39985,2.39985,2.39935,2.3994,710200000.0
2007-10-31 09:35:00,2.3994,2.3994,2.3991,2.39925,730800000.0
2007-10-31 09:36:00,2.39925,2.39945,2.39915,2.39915,914800000.0
2007-10-31 09:37:00,2.39915,2.3993,2.39905,2.3991,655200000.0
2007-10-31 09:38:00,2.3991,2.3995,2.3991,2.3992,801200000.0
2007-10-31 09:39:00,2.3992,2.39955,2.39915,2.39945,553000000.0
2007-10-31 09:40:00,2.39945,2.3995,2.39905,2.3991,928400000.0
2007-10-31 09:41:00,2.3991,2.3994,2.3988,2.39895,1200900000.0
2007-10-31 09:42:00,2.39895,2.3991,2.39885,2.39895,981500000.0
2007-10-31 09:43:00,2.39895,2.399,2.39885,2.3989,775600000.0
2007-10-31 09:44:00,2.3989,2.3993,2.3989,2.3992,577600000.0
2007-10-31 09:45:00,2.3992,2.39965,2.39915,2.3996,1054400000.0
2007-10-31 09:46:00,2.3996,2.3998,2.3995,2.39955,752800000.0
2007-10-31 09:47:00,2.39955,2.40055,2.39945,2.4005,911999999.0
2007-10-31 09:48:00,2.4007,2.40105,2.40025,2.4003,1058400000.0
2007-10-31 09:49:00,2.4003,2.40065,2.40025,2.4003,984299998.0
2007-10-31 09:50:00,2.4003,2.4003,2.39985,2.40015,819700000.0
2007-10-31 09:51:00,2.40015,2.4003,2.39985,2.4002,769900000.0
2007-10-31 09:52:00,2.4002,2.4003,2.39985,2.39995,739900000.0
2007-10-31 09:53:00,2.39995,2.40005,2.39915,2.39915,844800000.0
2007-10-31 09:54:00,2.39905,2.39925,2.39895,2.39895,1308400000.0
2007-10-31 09:55:00,2.39895,2.3991,2.39845,2.39855,1091700000.0
2007-10-31 09:56:00,2.39855,2.3988,2.3981,2.3986,827800000.0
2007-10-31 09:57:00,2.3986,2.39885,2.39845,2.39845,750900000.0
2007-10-31 09:58:00,2.39845,2.399,2.3983,2.3985,729600000.0
2007-10-31 09:59:00,2.3985,2.3986,2.39815,2.3982,876800000.0
2007-10-31 10:00:00,2.3982,2.3998,2.3982,2.3997,693350000.0
2007-10-31 10:01:00,2.3998,2.40005,2.39915,2.39925,276012500.0
2007-10-31 10:02:00,2.39925,2.39975,2.3992,2.3996,763500000.0
2007-10-31 10:03:00,2.3996,2.39975,2.39935,2.3995,468450000.0
2007-10-31 10:04:00,2.3995,2.3995,2.39865,2.39895,605925000.0
2007-10-31 10:05:00,2.39895,2.39935,2.39885,2.39895,1376799999.0
2007-10-31 10:06:00,2.39905,2.39935,2.39895,2.39925,840875000.0
2007-10-31 10:07:00,2.39925,2.39965,2.39925,2.39965,239962500.0
2007-10-31 10:08:00,2.39965,2.40035,2.39965,2.40035,329350000.0
2007-10-31 10:09:00,2.40035,2.4007,2.40025,2.40065,129487500.0
2007-10-31 10:10:00,2.40065,2.40065,2.40035,2.40045,80462500.0
2007-10-31 10:11:00,2.40045,2.40045,2.4003,2.40045,57962500.0
2007-10-31 10:12:00,2.40045,2.40045,2.40045,2.40045,77200000.0
2007-10-31 10:13:00,2.40045,2.4007,2.40045,2.40055,292500000.0
2007-10-31 10:14:00,2.40055,2.40085,2.4005,2.4008,98500000.0
2007-10-31 10:15:00,2.40085,2.40125,2.40065,2.4012,1319300001.0
2007-10-31 10:16:00,2.4012,2.4012,2.40115,2.40115,28000000.0
2007-10-31 10:17:00,2.40115,2.40125,2.40095,2.40125,288000000.0
2007-10-31 10:18:00,2.40125,2.4015,2.4012,2.40135,981900000.0
2007-10-31 10:19:00,2.40145,2.40155,2.40135,2.40145,634700000.0
2007-10-31 10:20:00,2.40155,2.4018,2.40135,2.40155,232700000.0
2007-10-31 10:21:00,2.40155,2.4017,2.40155,2.40165,154600000.0
2007-10-31 10:22:00,2.40165,2.4018,2.40145,2.4018,567600000.0
2007-10-31 10:23:00,2.4018,2.4019,2.40175,2.40185,57300000.0
2007-10-31 10:24:00,2.40185,2.40185,2.4012,2.40155,53575000.0
2007-10-31 10:25:00,2.40155,2.40155,2.4011,2.40145,576525000.0
2007-10-31 10:26:00,2.40145,2.40175,2.4013,2.40145,942400000.0
2007-10-31 10:27:00,2.40145,2.40195,2.40135,2.40165,490350000.0
2007-10-31 10:28:00,2.40165,2.40165,2.4013,2.40145,429112500.0
2007-10-31 10:29:00,2.40145,2.40175,2.40135,2.40135,965875000.0
2007-10-31 10:30:00,2.40135,2.4015,2.40115,2.4013,129550000.0
2007-10-31 10:31:00,2.4013,2.4013,2.4013,2.4013,22050000.0
2007-10-31 10:32:00,2.4013,2.4013,2.40045,2.40065,275137500.0
2007-10-31 10:33:00,2.40065,2.4007,2.40055,2.4007,167500000.0
2007-10-31 10:34:00,2.4007,2.4007,2.4002,2.4004,317150000.0
2007-10-31 10:35:00,2.4004,2.4005,2.39975,2.40005,836325000.0
2007-10-31 10:36:00,2.40005,2.40005,2.39975,2.4,634749996.0
2007-10-31 10:37:00,2.4,2.4,2.39975,2.39975,51775000.0
2007-10-31 10:38:00,2.39975,2.4001,2.39965,2.3998,95900000.0
2007-10-31 10:39:00,2.3998,2.40045,2.3998,2.4004,354512500.0
2007-10-31 10:40:00,2.4004,2.40065,2.40015,2.4006,690712500.0
2007-10-31 10:41:00,2.4006,2.4008,2.4004,2.4008,1333562499.0
2007-10-31 10:42:00,2.40075,2.4008,2.4001,2.4008,372487500.0
2007-10-31 10:43:00,2.4008,2.40095,2.4007,2.4007,69512500.0
2007-10-31 10:44:00,2.4007,2.4008,2.4007,2.4007,19500000.0
2007-10-31 10:45:00,2.4007,2.4008,2.4007,2.4008,45800000.0
2007-10-31 10:46:00,2.4008,2.401,2.4008,2.401,74575000.0
2007-10-31 10:47:00,2.401,2.4012,2.40065,2.4009,66000000.0
2007-10-31 10:48:00,2.4009,2.40105,2.4008,2.401,74962500.0
2007-10-31 10:49:00,2.401,2.4014,2.4009,2.4013,123475000.0
2007-10-31 10:50:00,2.4013,2.4013,2.4009,2.4012,94350000.0
2007-10-31 10:51:00,2.4011,2.4015,2.4011,2.4015,139237500.0
2007-10-31 10:52:00,2.4015,2.4015,2.4013,2.4013,26525000.0
2007-10-31 10:53:00,2.4013,2.4014,2.4013,2.4014,38925000.0
2007-10-31 10:54:00,2.4014,2.4015,2.40075,2.401,347800000.0
2007-10-31 10:55:00,2.401,2.4011,2.401,2.4011,111637500.0
2007-10-31 10:56:00,2.4011,2.4012,2.4009,2.4011,76725000.0
2007-10-31 10:57:00,2.4011,2.4013,2.40095,2.4011,176475000.0
2007-10-31 10:58:00,2.4011,2.4011,2.40055,2.4007,45362500.0
2007-10-31 10:59:00,2.4008,2.4014,2.4007,2.4014,141275000.0
2007-10-31 11:00:00,2.4009,2.4014,2.40065,2.4008,117000000.0
2007-10-31 11:01:00,2.4008,2.4013,2.40075,2.4009,622000000.0
2007-10-31 11:02:00,2.40085,2.40105,2.40075,2.40085,852000000.0
2007-10-31 11:03:00,2.40085,2.4014,2.40085,2.40135,581799999.0
2007-10-31 11:04:00,2.40135,2.4018,2.40135,2.4018,732800000.0
2007-10-31 11:05:00,2.4018,2.4021,2.40165,2.40175,1437800000.0
2007-10-31 11:06:00,2.40175,2.4019,2.40145,2.4016,366950000.0
2007-10-31 11:07:00,2.4016,2.40165,2.40125,2.40165,307725000.0
2007-10-31 11:08:00,2.40165,2.40165,2.40135,2.4016,32012500.0
2007-10-31 11:09:00,2.4016,2.4017,2.40145,2.40155,199125000.0
2007-10-31 11:10:00,2.40155,2.4019,2.40155,2.4019,24187500.0
2007-10-31 11:11:00,2.4019,2.4019,2.4016,2.4017,35637500.0
2007-10-31 11:12:00,2.4017,2.402,2.4017,2.40185,71925000.0
2007-10-31 11:13:00,2.402,2.40255,2.40185,2.4023,286424999.0
2007-10-31 11:14:00,2.4023,2.40255,2.40225,2.40235,789025000.0
2007-10-31 11:15:00,2.40235,2.40245,2.40165,2.402,495912500.0
2007-10-31 11:16:00,2.402,2.40235,2.402,2.4022,22775000.0
2007-10-31 11:17:00,2.4022,2.4022,2.4019,2.4019,15125000.0
2007-10-31 11:18:00,2.4019,2.4019,2.40175,2.4018,21625000.0
2007-10-31 11:19:00,2.4018,2.4018,2.40115,2.4013,79137500.0
2007-10-31 11:20:00,2.4013,2.4014,2.4013,2.4014,28475000.0
2007-10-31 11:21:00,2.4014,2.4018,2.4014,2.4018,109400000.0
2007-10-31 11:22:00,2.4018,2.4019,2.40145,2.4019,84137500.0
2007-10-31 11:23:00,2.4019,2.4019,2.4017,2.4019,23925000.0
2007-10-31 11:24:00,2.4019,2.4019,2.40115,2.4013,47075000.0
2007-10-31 11:25:00,2.4013,2.4015,2.4011,2.4015,36012500.0
2007-10-31 11:26:00,2.4015,2.4019,2.4015,2.4019,285087500.0
2007-10-31 11:27:00,2.40175,2.402,2.40145,2.402,315800000.0
2007-10-31 11:28:00,2.402,2.402,2.40145,2.402,29962500.0
2007-10-31 11:29:00,2.402,2.4022,2.4018,2.4022,100750000.0
2007-10-31 11:30:00,2.4022,2.4022,2.40165,2.4021,93600000.0
2007-10-31 11:31:00,2.4019,2.4019,2.40175,2.4018,148287500.0
2007-10-31 11:32:00,2.4018,2.40195,2.40165,2.4018,386250000.0
2007-10-31 11:33:00,2.4018,2.4018,2.4018,2.4018,43612500.0
2007-10-31 11:34:00,2.4018,2.4024,2.4017,2.4022,378575000.0
2007-10-31 11:35:00,2.4022,2.4023,2.4021,2.4023,283425000.0
2007-10-31 11:36:00,2.4023,2.4023,2.4022,2.4022,18900000.0
2007-10-31 11:37:00,2.4022,2.4023,2.40205,2.4022,26712500.0
2007-10-31 11:38:00,2.4022,2.4024,2.402,2.4021,222487500.0
2007-10-31 11:39:00,2.4021,2.4024,2.4021,2.4024,294062500.0
2007-10-31 11:40:00,2.4024,2.403,2.4024,2.403,486549999.0
2007-10-31 11:41:00,2.403,2.40335,2.4029,2.40335,116587500.0
2007-10-31 11:42:00,2.40335,2.4035,2.40315,2.4033,466375000.0
2007-10-31 11:43:00,2.4033,2.4035,2.4031,2.4035,317500000.0
2007-10-31 11:44:00,2.4035,2.4035,2.4032,2.4035,202937500.0
2007-10-31 11:45:00,2.4035,2.40435,2.40345,2.404,449437500.0
2007-10-31 11:46:00,2.4041,2.40445,2.404,2.4041,317662500.0
2007-10-31 11:47:00,2.4041,2.4046,2.4041,2.4044,308375000.0
2007-10-31 11:48:00,2.4044,2.40485,2.4044,2.40485,270837500.0
2007-10-31 11:49:00,2.40485,2.40505,2.40485,2.4049,184125000.0
2007-10-31 11:50:00,2.4049,2.4051,2.4049,2.40505,434275000.0
2007-10-31 11:51:00,2.40505,2.4053,2.40505,2.4051,240237500.0
2007-10-31 11:52:00,2.4051,2.4051,2.40465,2.40465,677462500.0
2007-10-31 11:53:00,2.40465,2.4052,2.40465,2.4052,97875000.0
2007-10-31 11:54:00,2.4052,2.4062,2.4052,2.4062,183137500.0
2007-10-31 11:55:00,2.4062,2.4067,2.4061,2.4067,72987500.0
2007-10-31 11:56:00,2.4067,2.4067,2.40595,2.4062,23275000.0
2007-10-31 11:57:00,2.4062,2.40625,2.40545,2.40585,894975002.0
2007-10-31 11:58:00,2.40585,2.40795,2.40575,2.40715,806400000.0
2007-10-31 11:59:00,2.4072,2.40925,2.40685,2.40905,872500000.0
2007-10-31 12:00:00,2.40905,2.4096,2.40795,2.40805,843700000.0
2007-10-31 12:01:00,2.40805,2.40805,2.40765,2.40765,1254800015.0
2007-10-31 12:02:00,2.40755,2.40775,2.40685,2.40685,1037600000.0
2007-10-31 12:03:00,2.40685,2.40715,2.40625,2.40635,752600000.0
2007-10-31 12:04:00,2.40635,2.40645,2.40605,2.40605,802300000.0
2007-10-31 12:05:00,2.40605,2.40625,2.40565,2.40585,895799999.0
2007-10-31 12:06:00,2.40585,2.406,2.40575,2.40595,1116100000.0
2007-10-31 12:07:00,2.40595,2.40615,2.40575,2.40585,880000000.0
2007-10-31 12:08:00,2.40585,2.40605,2.40575,2.40585,685200000.0
2007-10-31 12:09:00,2.4059,2.40645,2.40585,2.40605,1014700000.0
2007-10-31 12:10:00,2.40615,2.40625,2.40585,2.40615,1245000000.0
2007-10-31 12:11:00,2.40615,2.40615,2.40595,2.40595,869800000.0
2007-10-31 12:12:00,2.40595,2.40655,2.4058,2.40655,1121900002.0
2007-10-31 12:13:00,2.40655,2.40665,2.40635,2.40655,1263600000.0
2007-10-31 12:14:00,2.40655,2.40685,2.4064,2.40655,721600000.0
2007-10-31 12:15:00,2.40655,2.40655,2.40565,2.4057,554200000.0
2007-10-31 12:16:00,2.4057,2.40595,2.40565,2.40565,817800000.0
2007-10-31 12:17:00,2.40565,2.40565,2.40495,2.40535,979400001.0
2007-10-31 12:18:00,2.40535,2.40555,2.40525,2.40535,982000000.0
2007-10-31 12:19:00,2.40535,2.40545,2.40525,2.40535,936400000.0
2007-10-31 12:20:00,2.40525,2.40535,2.40505,2.40515,1279999999.0
2007-10-31 12:21:00,2.40515,2.40515,2.40475,2.40485,614800000.0
2007-10-31 12:22:00,2.40485,2.4051,2.4047,2.40475,315800000.0
2007-10-31 12:23:00,2.4047,2.4048,2.40435,2.4044,364000000.0
2007-10-31 12:24:00,2.4044,2.4045,2.4035,2.40365,581200000.0
2007-10-31 12:25:00,2.40365,2.404,2.40345,2.40395,778400000.0
2007-10-31 12:26:00,2.40395,2.40405,2.40365,2.4038,575200000.0
2007-10-31 12:27:00,2.4038,2.4042,2.4038,2.4041,544400000.0
2007-10-31 12:28:00,2.4041,2.40415,2.40385,2.40405,553300000.0
2007-10-31 12:29:00,2.40405,2.4041,2.40365,2.40365,474100000.0
2007-10-31 12:30:00,2.40365,2.40525,2.40365,2.40445,943200000.0
2007-10-31 12:31:00,2.40445,2.40495,2.4043,2.4044,1374500003.0
2007-10-31 12:32:00,2.4044,2.40475,2.4041,2.40475,917199998.0
2007-10-31 12:33:00,2.40475,2.40475,2.4044,2.40445,803799999.0
2007-10-31 12:34:00,2.4045,2.40475,2.40435,2.40465,755000000.0
2007-10-31 12:35:00,2.40465,2.405,2.4045,2.40465,554800000.0
2007-10-31 12:36:00,2.40465,2.4052,2.40455,2.40505,590800000.0
2007-10-31 12:37:00,2.40505,2.40505,2.40405,2.40405,769600000.0
2007-10-31 12:38:00,2.40405,2.40425,2.40385,2.40385,1290400000.0
2007-10-31 12:39:00,2.40385,2.40385,2.40365,2.40375,1085600000.0
2007-10-31 12:40:00,2.40375,2.40395,2.40345,2.4036,745100000.0
2007-10-31 12:41:00,2.4036,2.40395,2.40355,2.40375,725400000.0
2007-10-31 12:42:00,2.40375,2.4041,2.40375,2.4041,1081100000.0
2007-10-31 12:43:00,2.4041,2.4042,2.40405,2.40415,829200000.0
2007-10-31 12:44:00,2.40415,2.4043,2.4039,2.40395,1291400007.0
2007-10-31 12:45:00,2.40395,2.40395,2.4033,2.40335,864200000.0
2007-10-31 12:46:00,2.40335,2.40385,2.40335,2.40365,869400000.0
2007-10-31 12:47:00,2.40365,2.40375,2.4035,2.40355,754700000.0
2007-10-31 12:48:00,2.40355,2.4038,2.40345,2.40355,486400000.0
2007-10-31 12:49:00,2.40355,2.4039,2.40355,2.40385,791399999.0
2007-10-31 12:50:00,2.40385,2.4043,2.4037,2.4039,792500000.0
2007-10-31 12:51:00,2.4039,2.4043,2.4038,2.40415,690400000.0
2007-10-31 12:52:00,2.40415,2.4045,2.40415,2.4043,655900000.0
2007-10-31 12:53:00,2.4043,2.4046,2.4042,2.40445,622000000.0
2007-10-31 12:54:00,2.40445,2.4046,2.40435,2.40445,538000000.0
2007-10-31 12:55:00,2.40445,2.4046,2.4043,2.40435,516800000.0
2007-10-31 12:56:00,2.40435,2.40475,2.40435,2.40465,462400000.0
2007-10-31 12:57:00,2.40465,2.40475,2.40435,2.40445,797600001.0
2007-10-31 12:58:00,2.40445,2.40455,2.40425,2.40435,1137800002.0
2007-10-31 12:59:00,2.40435,2.4047,2.40415,2.40435,1646500005.0
2007-10-31 13:00:00,2.40435,2.40445,2.4041,2.4041,892300000.0
2007-10-31 13:01:00,2.4041,2.4046,2.4041,2.4045,883900000.0
2007-10-31 13:02:00,2.4045,2.4045,2.40365,2.4039,1020500000.0
2007-10-31 13:03:00,2.4039,2.404,2.4034,2.4034,549200000.0
2007-10-31 13:04:00,2.4034,2.4034,2.4028,2.403,1075700000.0
2007-10-31 13:05:00,2.40295,2.40325,2.4027,2.40305,905500000.0
2007-10-31 13:06:00,2.40305,2.4032,2.40275,2.40275,1140800000.0
2007-10-31 13:07:00,2.40275,2.403,2.40275,2.40285,861600000.0
2007-10-31 13:08:00,2.40285,2.40305,2.4026,2.40285,1287600000.0
2007-10-31 13:09:00,2.40285,2.40325,2.40285,2.403,796600000.0
2007-10-31 13:10:00,2.403,2.4032,2.40285,2.40295,841700000.0
2007-10-31 13:11:00,2.40295,2.4033,2.40295,2.40315,668700000.0
2007-10-31 13:12:00,2.4031,2.40325,2.40265,2.40295,592500000.0
2007-10-31 13:13:00,2.40295,2.40295,2.40245,2.40245,554000000.0
2007-10-31 13:14:00,2.40235,2.40245,2.40185,2.4019,850500000.0
2007-10-31 13:15:00,2.4019,2.4023,2.40185,2.40215,829600000.0
2007-10-31 13:16:00,2.40215,2.4023,2.40195,2.402,710300000.0
2007-10-31 13:17:00,2.40195,2.402,2.40155,2.4019,1076100000.0
2007-10-31 13:18:00,2.402,2.4023,2.40185,2.40215,819500000.0
2007-10-31 13:19:00,2.40215,2.40215,2.40165,2.40175,1118800000.0
2007-10-31 13:20:00,2.40175,2.40225,2.40175,2.40215,657200000.0
2007-10-31 13:21:00,2.40215,2.40225,2.40195,2.40195,865800000.0
2007-10-31 13:22:00,2.40195,2.4021,2.40185,2.4019,708800000.0
2007-10-31 13:23:00,2.4019,2.40215,2.4019,2.40205,691300000.0
2007-10-31 13:24:00,2.40195,2.40275,2.4019,2.40245,917100000.0
2007-10-31 13:25:00,2.40245,2.40265,2.4023,2.4026,1173300000.0
2007-10-31 13:26:00,2.4026,2.4027,2.40245,2.4025,761600000.0
2007-10-31 13:27:00,2.4025,2.4027,2.40235,2.40235,675200000.0
2007-10-31 13:28:00,2.40235,2.40235,2.40165,2.40165,748700000.0
2007-10-31 13:29:00,2.4018,2.402,2.4015,2.40175,1372000000.0
2007-10-31 13:30:00,2.40175,2.40205,2.4016,2.40205,567200000.0
2007-10-31 13:31:00,2.40205,2.4025,2.402,2.40215,1044600000.0
2007-10-31 13:32:00,2.40215,2.40235,2.40195,2.40205,1648599998.0
2007-10-31 13:33:00,2.40205,2.40235,2.40205,2.4023,1411000000.0
2007-10-31 13:34:00,2.4023,2.40245,2.4022,2.4024,954900000.0
2007-10-31 13:35:00,2.40225,2.4024,2.4021,2.40235,853600000.0
2007-10-31 13:36:00,2.40235,2.40245,2.4022,2.40245,480000000.0
2007-10-31 13:37:00,2.40245,2.40245,2.4021,2.40215,461200000.0
2007-10-31 13:38:00,2.40215,2.4022,2.40195,2.402,413600000.0
2007-10-31 13:39:00,2.402,2.40215,2.40185,2.40205,529600000.0
2007-10-31 13:40:00,2.40205,2.40215,2.40185,2.40215,721600000.0
2007-10-31 13:41:00,2.40215,2.4023,2.40185,2.40205,707400000.0
2007-10-31 13:42:00,2.40205,2.4024,2.40195,2.4024,788800000.0
2007-10-31 13:43:00,2.4024,2.4024,2.4021,2.4023,685500000.0
2007-10-31 13:44:00,2.4023,2.4026,2.4023,2.40245,500400000.0
2007-10-31 13:45:00,2.4025,2.4028,2.40235,2.4026,680800000.0
2007-10-31 13:46:00,2.4026,2.4028,2.4024,2.4026,726400000.0
2007-10-31 13:47:00,2.4026,2.4026,2.40225,2.40235,1129600000.0
2007-10-31 13:48:00,2.40235,2.40245,2.4022,2.4022,581600000.0
2007-10-31 13:49:00,2.4022,2.4024,2.40185,2.40195,706400000.0
2007-10-31 13:50:00,2.40195,2.40255,2.4019,2.40215,726000000.0
2007-10-31 13:51:00,2.40215,2.4022,2.40195,2.4021,883800006.0
2007-10-31 13:52:00,2.40205,2.4033,2.40205,2.4033,808500004.0
2007-10-31 13:53:00,2.4033,2.40345,2.40305,2.4033,1175200002.0
2007-10-31 13:54:00,2.4033,2.4036,2.40305,2.40315,796800000.0
2007-10-31 13:55:00,2.40315,2.4046,2.40305,2.4046,750200000.0
2007-10-31 13:56:00,2.4046,2.4046,2.404,2.4041,838800002.0
2007-10-31 13:57:00,2.4041,2.4045,2.40395,2.40395,1101600000.0
2007-10-31 13:58:00,2.40395,2.4042,2.4038,2.40405,1302300000.0
2007-10-31 13:59:00,2.40405,2.4044,2.40395,2.40425,1158500000.0
2007-10-31 14:00:00,2.40415,2.4046,2.4041,2.40425,931000000.0
2007-10-31 14:01:00,2.40425,2.40535,2.4042,2.40505,1205600000.0
2007-10-31 14:02:00,2.405,2.40505,2.4044,2.40445,1203000000.0
2007-10-31 14:03:00,2.40445,2.4048,2.4044,2.4047,1045900000.0
2007-10-31 14:04:00,2.4047,2.4056,2.4045,2.40555,1304100002.0
2007-10-31 14:05:00,2.40565,2.4059,2.40545,2.4055,1510000004.0
2007-10-31 14:06:00,2.4055,2.406,2.4054,2.40545,773000000.0
2007-10-31 14:07:00,2.40545,2.4059,2.40465,2.4048,762600000.0
2007-10-31 14:08:00,2.4048,2.40495,2.40455,2.40485,1209800002.0
2007-10-31 14:09:00,2.40485,2.40525,2.40475,2.40495,1780900007.0
2007-10-31 14:10:00,2.40495,2.40505,2.40425,2.40435,1288900000.0
2007-10-31 14:11:00,2.40435,2.40455,2.40405,2.40445,1505400017.0
2007-10-31 14:12:00,2.40445,2.40475,2.40425,2.40465,1703000001.0
2007-10-31 14:13:00,2.40465,2.40475,2.40455,2.40465,1487600000.0
2007-10-31 14:14:00,2.40465,2.40485,2.40425,2.40435,812000000.0
2007-10-31 14:15:00,2.40435,2.40565,2.40395,2.40515,990800000.0
2007-10-31 14:16:00,2.40495,2.4054,2.40445,2.40495,1354400000.0
2007-10-31 14:17:00,2.40495,2.40545,2.40495,2.40535,517200000.0
2007-10-31 14:18:00,2.40535,2.4057,2.40485,2.40525,1105300000.0
2007-10-31 14:19:00,2.40525,2.4057,2.40485,2.40505,726700000.0
2007-10-31 14:20:00,2.4049,2.40535,2.4048,2.40495,836900000.0
2007-10-31 14:21:00,2.405,2.4053,2.40475,2.40475,811300000.0
2007-10-31 14:22:00,2.40475,2.40485,2.40405,2.40425,767000000.0
2007-10-31 14:23:00,2.40425,2.40425,2.40395,2.40415,1144700000.0
2007-10-31 14:24:00,2.40415,2.40425,2.40375,2.40375,958400000.0
2007-10-31 14:25:00,2.40375,2.40385,2.40345,2.4036,857200000.0
2007-10-31 14:26:00,2.4036,2.40365,2.40315,2.40345,1310000000.0
2007-10-31 14:27:00,2.40345,2.40375,2.40335,2.40345,864800000.0
2007-10-31 14:28:00,2.40345,2.40365,2.40335,2.4034,522900000.0
2007-10-31 14:29:00,2.40345,2.40375,2.40305,2.40305,695200000.0
2007-10-31 14:30:00,2.40305,2.4044,2.40245,2.40355,558800000.0
2007-10-31 14:31:00,2.40355,2.40405,2.40345,2.40375,738000000.0
2007-10-31 14:32:00,2.40375,2.40435,2.4036,2.40375,1123700000.0
2007-10-31 14:33:00,2.40375,2.40385,2.40325,2.4035,1039800000.0
2007-10-31 14:34:00,2.40355,2.40385,2.40325,2.40385,1089200002.0
2007-10-31 14:35:00,2.40385,2.404,2.40355,2.40395,896400000.0
2007-10-31 14:36:00,2.40395,2.4046,2.40385,2.40445,603200000.0
2007-10-31 14:37:00,2.4046,2.4056,2.4045,2.40495,1012700001.0
2007-10-31 14:38:00,2.40505,2.4057,2.40485,2.4052,793000000.0
2007-10-31 14:39:00,2.4052,2.4052,2.4041,2.40415,512400000.0
2007-10-31 14:40:00,2.4042,2.4052,2.40405,2.4052,612800000.0
2007-10-31 14:41:00,2.4052,2.4052,2.4047,2.4049,754700000.0
2007-10-31 14:42:00,2.4049,2.4057,2.4048,2.40535,683200000.0
2007-10-31 14:43:00,2.40535,2.4054,2.40515,2.4054,1101200000.0
2007-10-31 14:44:00,2.4054,2.4054,2.4054,2.4054,318400000.0
2007-10-31 14:45:00,2.4054,2.4055,2.40515,2.40515,315200000.0
2007-10-31 14:46:00,2.40515,2.40515,2.40435,2.4044,916600001.0
2007-10-31 14:47:00,2.40445,2.40465,2.4043,2.40455,1300400002.0
2007-10-31 14:48:00,2.40455,2.4048,2.40445,2.40455,1284600003.0
2007-10-31 14:49:00,2.4045,2.40485,2.40445,2.40465,1010800000.0
2007-10-31 14:50:00,2.40465,2.40475,2.4045,2.40455,1352100010.0
2007-10-31 14:51:00,2.4046,2.4046,2.40435,2.40445,1498600000.0
2007-10-31 14:52:00,2.40445,2.40465,2.40435,2.40435,931200000.0
2007-10-31 14:53:00,2.40435,2.40455,2.40435,2.4045,1060800000.0
2007-10-31 14:54:00,2.4045,2.4052,2.4045,2.4051,535600000.0
2007-10-31 14:55:00,2.4051,2.4054,2.4046,2.40475,890100000.0
2007-10-31 14:56:00,2.40475,2.40485,2.4046,2.40465,632300000.0
2007-10-31 14:57:00,2.40465,2.405,2.40465,2.4049,735800000.0
2007-10-31 14:58:00,2.4049,2.40495,2.40455,2.40465,589900000.0
2007-10-31 14:59:00,2.40455,2.4048,2.40455,2.4046,876999999.0
2007-10-31 15:00:00,2.4046,2.4046,2.40405,2.40405,1138000000.0
2007-10-31 15:01:00,2.4041,2.40425,2.40405,2.4042,804800000.0
2007-10-31 15:02:00,2.4044,2.40445,2.40405,2.4044,809900000.0
2007-10-31 15:03:00,2.40445,2.4051,2.40435,2.4049,750800000.0
2007-10-31 15:04:00,2.4049,2.4051,2.4044,2.40455,747300000.0
2007-10-31 15:05:00,2.4046,2.4048,2.40435,2.40435,736199999.0
2007-10-31 15:06:00,2.40435,2.4046,2.404,2.4044,945100001.0
2007-10-31 15:07:00,2.4044,2.40445,2.40385,2.40405,554600000.0
2007-10-31 15:08:00,2.40405,2.40415,2.40375,2.4039,538600000.0
2007-10-31 15:09:00,2.4039,2.40405,2.4036,2.4036,825400000.0
2007-10-31 15:10:00,2.4036,2.40375,2.4034,2.40355,502400000.0
2007-10-31 15:11:00,2.40355,2.40385,2.40295,2.4035,973000000.0
2007-10-31 15:12:00,2.4035,2.40395,2.4035,2.40375,901900000.0
2007-10-31 15:13:00,2.40375,2.40385,2.40355,2.40355,1112800000.0
2007-10-31 15:14:00,2.40355,2.40375,2.40355,2.40365,998900000.0
2007-10-31 15:15:00,2.40365,2.4039,2.40355,2.40385,850800000.0
2007-10-31 15:16:00,2.40385,2.40395,2.40355,2.40375,644800000.0
2007-10-31 15:17:00,2.40375,2.4038,2.40345,2.4038,693400000.0
2007-10-31 15:18:00,2.40375,2.404,2.4036,2.4038,583900000.0
2007-10-31 15:19:00,2.4038,2.40425,2.40355,2.4041,364000000.0
2007-10-31 15:20:00,2.4041,2.4047,2.40385,2.40415,1022500004.0
2007-10-31 15:21:00,2.40415,2.40435,2.40375,2.40395,988199999.0
2007-10-31 15:22:00,2.40395,2.40445,2.40385,2.4042,885800000.0
2007-10-31 15:23:00,2.4042,2.4043,2.4039,2.40415,561200000.0
2007-10-31 15:24:00,2.40415,2.40415,2.40365,2.40395,735900001.0
2007-10-31 15:25:00,2.40395,2.4043,2.4038,2.404,822200001.0
2007-10-31 15:26:00,2.404,2.40435,2.4038,2.40435,944400001.0
2007-10-31 15:27:00,2.40435,2.40445,2.40415,2.40425,718900000.0
2007-10-31 15:28:00,2.40415,2.4044,2.40395,2.40405,1201450000.0
2007-10-31 15:29:00,2.40405,2.40445,2.40395,2.40445,1108700008.0
2007-10-31 15:30:00,2.40445,2.4045,2.404,2.4042,1314300011.0
2007-10-31 15:31:00,2.40415,2.4045,2.40405,2.40425,719300000.0
2007-10-31 15:32:00,2.4042,2.4046,2.4042,2.40445,1215999994.0
2007-10-31 15:33:00,2.4045,2.4047,2.40435,2.4045,1120499996.0
2007-10-31 15:34:00,2.4044,2.4046,2.4043,2.4044,411000000.0
2007-10-31 15:35:00,2.4044,2.4045,2.40425,2.4043,447800000.0
2007-10-31 15:36:00,2.4043,2.4047,2.40415,2.4045,902200000.0
2007-10-31 15:37:00,2.4045,2.4049,2.4044,2.4047,758400000.0
2007-10-31 15:38:00,2.4047,2.4048,2.4043,2.40455,1094399999.0
2007-10-31 15:39:00,2.4046,2.4046,2.40425,2.40435,1468000006.0
2007-10-31 15:40:00,2.40435,2.40465,2.4043,2.40445,942300000.0
2007-10-31 15:41:00,2.40445,2.4046,2.40435,2.4045,948099999.0
2007-10-31 15:42:00,2.4045,2.4046,2.40395,2.40395,898300000.0
2007-10-31 15:43:00,2.40405,2.4043,2.40395,2.40405,966000002.0
2007-10-31 15:44:00,2.40405,2.4045,2.40405,2.4041,737600000.0
2007-10-31 15:45:00,2.4041,2.4049,2.4041,2.40445,463500000.0
2007-10-31 15:46:00,2.40445,2.4046,2.4042,2.4042,556400000.0
2007-10-31 15:47:00,2.4042,2.40435,2.40395,2.40395,526400000.0
2007-10-31 15:48:00,2.40395,2.4042,2.40385,2.40405,824200000.0
2007-10-31 15:49:00,2.40405,2.4045,2.4039,2.4039,807100000.0
2007-10-31 15:50:00,2.4039,2.4039,2.40365,2.40375,642400000.0
2007-10-31 15:51:00,2.40375,2.404,2.40365,2.4038,952400000.0
2007-10-31 15:52:00,2.4038,2.4041,2.4037,2.404,723900000.0
2007-10-31 15:53:00,2.404,2.4044,2.404,2.4042,592400000.0
2007-10-31 15:54:00,2.4042,2.4046,2.4041,2.4043,663200000.0
2007-10-31 15:55:00,2.40425,2.4044,2.4039,2.4041,1029300000.0
2007-10-31 15:56:00,2.4041,2.4045,2.404,2.40415,663200000.0
2007-10-31 15:57:00,2.40415,2.40445,2.40405,2.40405,562500000.0
2007-10-31 15:58:00,2.40405,2.4044,2.40395,2.404,765200000.0
2007-10-31 15:59:00,2.404,2.40415,2.40385,2.40385,814000000.0
2007-10-31 16:00:00,2.40385,2.40415,2.40375,2.40385,904800000.0
2007-10-31 16:01:00,2.40385,2.40445,2.40375,2.40445,661800000.0
2007-10-31 16:02:00,2.40445,2.40495,2.40435,2.40485,1080000000.0
2007-10-31 16:03:00,2.40485,2.40515,2.40455,2.40465,1107399991.0
2007-10-31 16:04:00,2.40465,2.40475,2.40455,2.40475,1323599993.0
2007-10-31 16:05:00,2.40475,2.40515,2.40465,2.40475,1299000001.0
2007-10-31 16:06:00,2.40485,2.405,2.40455,2.40475,1243600001.0
2007-10-31 16:07:00,2.40475,2.40475,2.40455,2.40465,573600000.0
2007-10-31 16:08:00,2.40465,2.4048,2.40455,2.40455,1102299998.0
2007-10-31 16:09:00,2.40455,2.4047,2.40445,2.40455,1438200002.0
2007-10-31 16:10:00,2.40455,2.40455,2.40425,2.40435,1304300014.0
2007-10-31 16:11:00,2.40435,2.40445,2.40415,2.40415,849400001.0
2007-10-31 16:12:00,2.40425,2.40435,2.40405,2.4041,725400000.0
2007-10-31 16:13:00,2.40425,2.40445,2.40395,2.40425,1163600003.0
2007-10-31 16:14:00,2.40445,2.40445,2.40405,2.40425,1598400008.0
2007-10-31 16:15:00,2.40425,2.40435,2.40415,2.40425,901300000.0
2007-10-31 16:16:00,2.40415,2.40455,2.40415,2.40435,1530300005.0
2007-10-31 16:17:00,2.40435,2.40445,2.40415,2.40435,1292800000.0
2007-10-31 16:18:00,2.40435,2.40445,2.40425,2.40425,823200000.0
2007-10-31 16:19:00,2.40425,2.40435,2.40395,2.40405,1222800000.0
2007-10-31 16:20:00,2.40395,2.40455,2.40395,2.4045,762500000.0
2007-10-31 16:21:00,2.40445,2.40465,2.40435,2.40455,1164500002.0
2007-10-31 16:22:00,2.40445,2.40465,2.40425,2.4045,1123600002.0
2007-10-31 16:23:00,2.40455,2.40475,2.40435,2.40445,1565000000.0
2007-10-31 16:24:00,2.40445,2.40455,2.4043,2.40435,981100005.0
2007-10-31 16:25:00,2.40435,2.4047,2.4043,2.4047,1546900001.0
2007-10-31 16:26:00,2.4047,2.4048,2.40455,2.4046,358200000.0
2007-10-31 16:27:00,2.4046,2.40475,2.40445,2.40465,1743100003.0
2007-10-31 16:28:00,2.40465,2.405,2.4046,2.40495,1993100004.0
2007-10-31 16:29:00,2.405,2.405,2.4047,2.4047,1080500000.0
2007-10-31 16:30:00,2.4047,2.4052,2.4046,2.40515,854800000.0
2007-10-31 16:31:00,2.40505,2.4052,2.4049,2.40505,639900000.0
2007-10-31 16:32:00,2.40505,2.4051,2.40465,2.40465,465200000.0
2007-10-31 16:33:00,2.40465,2.40495,2.40465,2.40485,1195500002.0
2007-10-31 16:34:00,2.40485,2.40505,2.40465,2.40495,1059000000.0
2007-10-31 16:35:00,2.40495,2.4051,2.40495,2.40505,963200000.0
2007-10-31 16:36:00,2.4051,2.4051,2.4045,2.40465,1163600004.0
2007-10-31 16:37:00,2.40465,2.40515,2.40465,2.4049,905900000.0
2007-10-31 16:38:00,2.4049,2.40495,2.40445,2.40445,1628900002.0
2007-10-31 16:39:00,2.40445,2.4047,2.40425,2.4047,846000000.0
2007-10-31 16:40:00,2.4047,2.405,2.4046,2.40485,906000000.0
2007-10-31 16:41:00,2.40485,2.40485,2.40435,2.40445,1867300006.0
2007-10-31 16:42:00,2.40445,2.40495,2.40435,2.40465,1383200008.0
2007-10-31 16:43:00,2.40465,2.40495,2.40455,2.40465,1273600003.0
2007-10-31 16:44:00,2.40465,2.40525,2.40465,2.4051,985300000.0
2007-10-31 16:45:00,2.40515,2.40535,2.4048,2.40495,894299999.0
2007-10-31 16:46:00,2.40495,2.40505,2.40475,2.40505,717200000.0
2007-10-31 16:47:00,2.40505,2.40535,2.40495,2.40535,670600000.0
2007-10-31 16:48:00,2.40535,2.40535,2.40485,2.40515,779300000.0
2007-10-31 16:49:00,2.40515,2.40525,2.40475,2.40475,932000000.0
2007-10-31 16:50:00,2.40475,2.405,2.40425,2.40425,1436499999.0
2007-10-31 16:51:00,2.40425,2.40435,2.40405,2.40425,1655300001.0
2007-10-31 16:52:00,2.40425,2.40435,2.404,2.40405,1588100000.0
2007-10-31 16:53:00,2.40405,2.40415,2.40385,2.404,737600000.0
2007-10-31 16:54:00,2.404,2.40415,2.40355,2.40355,963800000.0
2007-10-31 16:55:00,2.40365,2.40385,2.40315,2.40315,1366800000.0
2007-10-31 16:56:00,2.40315,2.4038,2.40315,2.40375,1868100002.0
2007-10-31 16:57:00,2.40375,2.40395,2.40355,2.40385,1417000000.0
2007-10-31 16:58:00,2.40385,2.40445,2.40355,2.40355,971800001.0
2007-10-31 16:59:00,2.40365,2.40385,2.40315,2.40325,892800000.0
2007-10-31 17:00:00,2.40315,2.40405,2.40305,2.40395,1207300000.0
2007-10-31 17:01:00,2.40405,2.40415,2.40375,2.40405,1274900000.0
2007-10-31 17:02:00,2.40405,2.40445,2.40405,2.40425,1876700003.0
2007-10-31 17:03:00,2.40425,2.40435,2.40415,2.40425,1477100000.0
2007-10-31 17:04:00,2.40425,2.40465,2.40425,2.40455,1394900000.0
2007-10-31 17:05:00,2.40455,2.40475,2.4044,2.40445,1071000000.0
2007-10-31 17:06:00,2.40445,2.40485,2.40445,2.4047,911600001.0
2007-10-31 17:07:00,2.4047,2.40515,2.40465,2.40515,755100002.0
2007-10-31 17:08:00,2.40515,2.40545,2.40515,2.40525,658400000.0
2007-10-31 17:09:00,2.40525,2.4053,2.4049,2.40495,935100000.0
2007-10-31 17:10:00,2.40495,2.40515,2.4048,2.40505,650300000.0
2007-10-31 17:11:00,2.40515,2.4053,2.4049,2.40505,903800002.0
2007-10-31 17:12:00,2.40495,2.40605,2.40485,2.40595,1141100002.0
2007-10-31 17:13:00,2.40595,2.40605,2.40565,2.40565,970000000.0
2007-10-31 17:14:00,2.40565,2.40585,2.4055,2.40555,935600003.0
2007-10-31 17:15:00,2.40555,2.40555,2.40485,2.40495,1046500000.0
2007-10-31 17:16:00,2.40495,2.40495,2.40465,2.40495,1324100000.0
2007-10-31 17:17:00,2.40495,2.4051,2.40455,2.40485,1748700024.0
2007-10-31 17:18:00,2.40485,2.4049,2.4046,2.4049,1124400000.0
2007-10-31 17:19:00,2.4049,2.4049,2.4047,2.40475,385800000.0
2007-10-31 17:20:00,2.40475,2.40495,2.40455,2.4049,736100000.0
2007-10-31 17:21:00,2.40485,2.4051,2.40485,2.4051,1312899999.0
2007-10-31 17:22:00,2.40505,2.40525,2.40495,2.40505,636000000.0
2007-10-31 17:23:00,2.40505,2.40525,2.40475,2.40475,741600000.0
2007-10-31 17:24:00,2.40475,2.40475,2.40445,2.40445,1537000000.0
2007-10-31 17:25:00,2.40445,2.40495,2.40445,2.4048,1121600000.0
2007-10-31 17:26:00,2.40475,2.405,2.4047,2.405,766400000.0
2007-10-31 17:27:00,2.405,2.4054,2.40485,2.40515,502800000.0
2007-10-31 17:28:00,2.40525,2.40535,2.4051,2.4052,633100000.0
2007-10-31 17:29:00,2.4052,2.40545,2.40515,2.4054,455500000.0
2007-10-31 17:30:00,2.4054,2.4056,2.40525,2.40535,641499999.0
2007-10-31 17:31:00,2.40535,2.40565,2.40525,2.40545,746000000.0
2007-10-31 17:32:00,2.40545,2.4059,2.40545,2.4057,822000000.0
2007-10-31 17:33:00,2.40565,2.40585,2.40525,2.40535,775900000.0
2007-10-31 17:34:00,2.40535,2.40575,2.4052,2.4054,783000000.0
2007-10-31 17:35:00,2.40545,2.40545,2.40515,2.4054,595300000.0
2007-10-31 17:36:00,2.4054,2.40545,2.40505,2.4051,562400000.0
2007-10-31 17:37:00,2.4051,2.40525,2.40485,2.40515,601199999.0
2007-10-31 17:38:00,2.40515,2.40525,2.40505,2.4051,508800000.0
2007-10-31 17:39:00,2.4051,2.4055,2.40505,2.4053,639600000.0
2007-10-31 17:40:00,2.4053,2.40535,2.40485,2.405,769899999.0
2007-10-31 17:41:00,2.405,2.40515,2.4049,2.4051,1316099996.0
2007-10-31 17:42:00,2.4051,2.4051,2.40495,2.40495,439200000.0
2007-10-31 17:43:00,2.40495,2.40515,2.40485,2.40515,742000000.0
2007-10-31 17:44:00,2.4051,2.4052,2.40495,2.4051,452000000.0
2007-10-31 17:45:00,2.4051,2.40515,2.40495,2.40495,388000000.0
2007-10-31 17:46:00,2.40495,2.40515,2.40495,2.40495,554000000.0
2007-10-31 17:47:00,2.40495,2.40505,2.40455,2.4047,1696899996.0
2007-10-31 17:48:00,2.4047,2.40545,2.40465,2.40505,1150800000.0
2007-10-31 17:49:00,2.40505,2.40565,2.40505,2.40535,1382500000.0
2007-10-31 17:50:00,2.40535,2.4056,2.40535,2.4054,1165399999.0
2007-10-31 17:51:00,2.40545,2.40615,2.4051,2.40605,1072700000.0
2007-10-31 17:52:00,2.40605,2.40605,2.40555,2.40565,1243100000.0
2007-10-31 17:53:00,2.40555,2.40665,2.40555,2.40635,1444200003.0
2007-10-31 17:54:00,2.40635,2.40645,2.40535,2.40535,1175000000.0
2007-10-31 17:55:00,2.40535,2.40555,2.40515,2.40555,704200000.0
2007-10-31 17:56:00,2.40555,2.40665,2.40535,2.40655,1491300006.0
2007-10-31 17:57:00,2.40655,2.40675,2.40645,2.40665,1512100006.0
2007-10-31 17:58:00,2.40665,2.40685,2.4063,2.40655,1355900000.0
2007-10-31 17:59:00,2.40655,2.40745,2.40655,2.40725,1114700000.0
2007-10-31 18:00:00,2.40735,2.40835,2.40725,2.40765,1057500000.0
2007-10-31 18:01:00,2.40765,2.40795,2.40715,2.4073,1028800000.0
2007-10-31 18:02:00,2.4073,2.40755,2.40705,2.4071,860800000.0
2007-10-31 18:03:00,2.40715,2.4076,2.40695,2.40695,758000000.0
2007-10-31 18:04:00,2.40695,2.40765,2.40685,2.40755,1304000004.0
2007-10-31 18:05:00,2.40755,2.40785,2.4075,2.40765,1067800000.0
2007-10-31 18:06:00,2.40765,2.40845,2.40735,2.40805,1125000006.0
2007-10-31 18:07:00,2.40805,2.40835,2.40795,2.40805,778900000.0
2007-10-31 18:08:00,2.40815,2.40885,2.40805,2.40875,1194900000.0
2007-10-31 18:09:00,2.40875,2.40925,2.40875,2.409,856000000.0
2007-10-31 18:10:00,2.40905,2.40935,2.40895,2.40915,644900000.0
2007-10-31 18:11:00,2.4092,2.4092,2.40855,2.40865,846600000.0
2007-10-31 18:12:00,2.40865,2.4089,2.40835,2.40875,1428500006.0
2007-10-31 18:13:00,2.40875,2.40885,2.40855,2.40865,1304499999.0
2007-10-31 18:14:00,2.40865,2.40875,2.4085,2.40855,1448600000.0
2007-10-31 18:15:00,2.40855,2.40865,2.40805,2.4082,1222600000.0
2007-10-31 18:16:00,2.4082,2.40825,2.40705,2.40705,644500000.0
2007-10-31 18:17:00,2.40705,2.40705,2.40595,2.4063,552600000.0
2007-10-31 18:18:00,2.4063,2.4063,2.40555,2.40585,1091600000.0
2007-10-31 18:19:00,2.40575,2.40645,2.4057,2.40645,638900000.0
2007-10-31 18:20:00,2.40635,2.40655,2.40605,2.4064,607000000.0
2007-10-31 18:21:00,2.4064,2.4065,2.40605,2.40605,561200000.0
2007-10-31 18:22:00,2.4061,2.40685,2.4061,2.40665,607200000.0
2007-10-31 18:23:00,2.40665,2.40775,2.40665,2.40775,668300000.0
2007-10-31 18:24:00,2.40775,2.4079,2.40725,2.40735,794800000.0
2007-10-31 18:25:00,2.40735,2.4075,2.4071,2.40715,1291800002.0
2007-10-31 18:26:00,2.40715,2.40735,2.4071,2.4072,1536800002.0
2007-10-31 18:27:00,2.4072,2.40775,2.4072,2.40735,796100000.0
2007-10-31 18:28:00,2.4074,2.4078,2.40735,2.40755,864400000.0
2007-10-31 18:29:00,2.40755,2.4079,2.4073,2.40775,1223299997.0
2007-10-31 18:30:00,2.4077,2.40775,2.40745,2.4076,1111100000.0
2007-10-31 18:31:00,2.4076,2.40795,2.4076,2.4077,659800000.0
2007-10-31 18:32:00,2.4077,2.408,2.4077,2.408,778500000.0
2007-10-31 18:33:00,2.40805,2.4082,2.40785,2.4082,404000000.0
2007-10-31 18:34:00,2.4082,2.40825,2.408,2.4082,400400000.0
2007-10-31 18:35:00,2.4082,2.40855,2.408,2.40855,399400000.0
2007-10-31 18:36:00,2.40855,2.40895,2.40845,2.40875,835800000.0
2007-10-31 18:37:00,2.40875,2.40885,2.40835,2.40865,827900000.0
2007-10-31 18:38:00,2.40865,2.40875,2.40815,2.40815,1057400000.0
2007-10-31 18:39:00,2.40815,2.40845,2.40815,2.40845,604200000.0
2007-10-31 18:40:00,2.4084,2.40845,2.4079,2.408,765100000.0
2007-10-31 18:41:00,2.40805,2.40805,2.40765,2.408,1161600016.0
2007-10-31 18:42:00,2.40795,2.4081,2.4078,2.40805,726200000.0
2007-10-31 18:43:00,2.40805,2.40815,2.40785,2.40785,556800000.0
2007-10-31 18:44:00,2.40785,2.40815,2.40775,2.40795,566000000.0
2007-10-31 18:45:00,2.40795,2.40835,2.40795,2.40815,570400000.0
2007-10-31 18:46:00,2.40815,2.40835,2.40805,2.40815,522400000.0
2007-10-31 18:47:00,2.4083,2.40865,2.40825,2.40845,436800000.0
2007-10-31 18:48:00,2.40845,2.40855,2.40835,2.40845,674000000.0
2007-10-31 18:49:00,2.40845,2.40885,2.40845,2.4086,613600000.0
2007-10-31 18:50:00,2.4086,2.409,2.4086,2.40875,1716200000.0
2007-10-31 18:51:00,2.40875,2.4095,2.40865,2.40915,1412800001.0
2007-10-31 18:52:00,2.40915,2.4098,2.40915,2.40975,1293700002.0
2007-10-31 18:53:00,2.40975,2.41005,2.40965,2.40995,942000000.0
2007-10-31 18:54:00,2.40995,2.41015,2.40975,2.41005,982600000.0
2007-10-31 18:55:00,2.41005,2.41015,2.40965,2.40975,931800001.0
2007-10-31 18:56:00,2.40975,2.40975,2.40935,2.40945,1156400000.0
2007-10-31 18:57:00,2.40945,2.40995,2.40935,2.4095,1053200000.0
2007-10-31 18:58:00,2.4095,2.40985,2.40945,2.40965,954400000.0
2007-10-31 18:59:00,2.40965,2.40965,2.40905,2.40925,1130499998.0
2007-10-31 19:00:00,2.40925,2.40955,2.4092,2.4095,492800000.0
2007-10-31 19:01:00,2.4095,2.41005,2.40945,2.40995,723700000.0
2007-10-31 19:02:00,2.4099,2.4102,2.4098,2.4102,847300000.0
2007-10-31 19:03:00,2.4102,2.4102,2.40975,2.40985,512200000.0
2007-10-31 19:04:00,2.40985,2.41,2.4098,2.40985,1194600000.0
2007-10-31 19:05:00,2.40985,2.41005,2.40985,2.41005,1194200000.0
2007-10-31 19:06:00,2.41005,2.4102,2.40985,2.41,1009499990.0
2007-10-31 19:07:00,2.41,2.41025,2.4098,2.40995,468000000.0
2007-10-31 19:08:00,2.40995,2.41,2.4096,2.40965,599200000.0
2007-10-31 19:09:00,2.40965,2.4101,2.4096,2.4099,638300000.0
2007-10-31 19:10:00,2.4099,2.4101,2.40985,2.40995,637200000.0
2007-10-31 19:11:00,2.4099,2.4101,2.40985,2.40985,418200000.0
2007-10-31 19:12:00,2.40985,2.41025,2.4098,2.41005,498400000.0
2007-10-31 19:13:00,2.41005,2.41045,2.41005,2.41045,577600000.0
2007-10-31 19:14:00,2.41045,2.41075,2.41005,2.41055,696800000.0
2007-10-31 19:15:00,2.41055,2.41075,2.41055,2.4106,508400000.0
2007-10-31 19:16:00,2.4106,2.41065,2.41015,2.41025,554600000.0
2007-10-31 19:17:00,2.41025,2.4104,2.4101,2.4103,1061699998.0
2007-10-31 19:18:00,2.4103,2.41045,2.4101,2.4101,639800000.0
2007-10-31 19:19:00,2.4101,2.41045,2.41,2.4103,388000000.0
2007-10-31 19:20:00,2.4103,2.41085,2.4103,2.41085,517200000.0
2007-10-31 19:21:00,2.41085,2.4109,2.41065,2.4109,1113500000.0
2007-10-31 19:22:00,2.41085,2.4109,2.4106,2.41085,1252800000.0
2007-10-31 19:23:00,2.41085,2.4109,2.4104,2.4105,841900002.0
2007-10-31 19:24:00,2.4105,2.4105,2.41015,2.4102,577400000.0
2007-10-31 19:25:00,2.4102,2.4104,2.4098,2.41,495600000.0
2007-10-31 19:26:00,2.40995,2.41005,2.40975,2.41005,414000000.0
2007-10-31 19:27:00,2.41005,2.41005,2.40965,2.40975,591200000.0
2007-10-31 19:28:00,2.40975,2.40975,2.4092,2.40935,832700000.0
2007-10-31 19:29:00,2.40935,2.4094,2.409,2.4094,824200000.0
2007-10-31 19:30:00,2.4094,2.40985,2.4093,2.4094,593400000.0
2007-10-31 19:31:00,2.4094,2.41,2.4094,2.40965,576700000.0
2007-10-31 19:32:00,2.40965,2.4099,2.4096,2.4098,1063000002.0
2007-10-31 19:33:00,2.4098,2.41,2.4097,2.40985,688800000.0
2007-10-31 19:34:00,2.4098,2.4102,2.40965,2.40995,530800000.0
2007-10-31 19:35:00,2.40995,2.41015,2.40975,2.40995,888800000.0
2007-10-31 19:36:00,2.40995,2.40995,2.40965,2.40975,1190700000.0
2007-10-31 19:37:00,2.4086,2.4089,2.408,2.4082,2081500000.0
2007-10-31 19:38:00,2.40995,2.41005,2.40985,2.40995,2081500000.0
2007-10-31 19:39:00,2.40985,2.40995,2.40975,2.4098,1553000000.0
2007-10-31 19:40:00,2.4098,2.4099,2.40955,2.4096,1127600000.0
2007-10-31 19:41:00,2.4096,2.4099,2.4096,2.4099,436800000.0
2007-10-31 19:42:00,2.4099,2.41,2.40965,2.40975,978000000.0
2007-10-31 19:43:00,2.40975,2.40975,2.40935,2.40955,1348400000.0
2007-10-31 19:44:00,2.40955,2.4098,2.40955,2.40975,836800000.0
2007-10-31 19:45:00,2.40975,2.41035,2.4097,2.41015,751200000.0
2007-10-31 19:46:00,2.41015,2.41035,2.40965,2.41,1676700000.0
2007-10-31 19:47:00,2.41,2.41025,2.40995,2.40995,921600000.0
2007-10-31 19:48:00,2.40995,2.41035,2.40995,2.41035,1293100000.0
2007-10-31 19:49:00,2.41035,2.4108,2.41025,2.4108,852600000.0
2007-10-31 19:50:00,2.4108,2.41105,2.41055,2.41095,704400000.0
2007-10-31 19:51:00,2.41095,2.4112,2.41085,2.4112,330800000.0
2007-10-31 19:52:00,2.4112,2.41135,2.41085,2.4109,555800000.0
2007-10-31 19:53:00,2.41085,2.41095,2.41,2.41005,1108400000.0
2007-10-31 19:54:00,2.41005,2.41005,2.40955,2.40985,1391299999.0
2007-10-31 19:55:00,2.40985,2.40985,2.40945,2.40955,739400000.0
2007-10-31 19:56:00,2.40955,2.40965,2.40945,2.40955,947700000.0
2007-10-31 19:57:00,2.40955,2.40975,2.40925,2.40935,814000000.0
2007-10-31 19:58:00,2.40935,2.40965,2.40915,2.40925,806800000.0
2007-10-31 19:59:00,2.40925,2.40955,2.40905,2.40955,1112700000.0
2007-10-31 20:00:00,2.40955,2.4097,2.40855,2.40865,714000001.0
2007-10-31 20:01:00,2.40865,2.4088,2.40835,2.4088,505500000.0
2007-10-31 20:02:00,2.40875,2.4092,2.40855,2.4091,598300000.0
2007-10-31 20:03:00,2.4091,2.40955,2.40895,2.4094,636000000.0
2007-10-31 20:04:00,2.4094,2.40965,2.4091,2.4096,576100000.0
2007-10-31 20:05:00,2.4096,2.41,2.40935,2.4098,657400000.0
2007-10-31 20:06:00,2.4098,2.4105,2.4098,2.4101,546200000.0
2007-10-31 20:07:00,2.4102,2.4103,2.40945,2.40945,486100000.0
2007-10-31 20:08:00,2.40945,2.40975,2.40895,2.40975,612300000.0
2007-10-31 20:09:00,2.40975,2.4107,2.40975,2.4105,386400000.0
2007-10-31 20:10:00,2.4105,2.4107,2.40975,2.4101,423500000.0
2007-10-31 20:11:00,2.4101,2.4101,2.409,2.4095,339396243.0
2007-10-31 20:12:00,2.4095,2.40965,2.40865,2.40915,893896237.0
2007-10-31 20:13:00,2.40915,2.4095,2.40865,2.40905,1550800000.0
2007-10-31 20:14:00,2.40905,2.4105,2.40795,2.40835,1027300000.0
2007-10-31 20:15:00,2.40835,2.41055,2.40735,2.40835,774800000.0
2007-10-31 20:16:00,2.40825,2.4097,2.40715,2.40905,629912500.0
2007-10-31 20:17:00,2.4088,2.4093,2.40585,2.4073,691550000.0
2007-10-31 20:18:00,2.4073,2.40845,2.40675,2.40755,464700000.0
2007-10-31 20:19:00,2.40755,2.4117,2.40755,2.4109,451200000.0
2007-10-31 20:20:00,2.411,2.4116,2.40935,2.4101,445600000.0
2007-10-31 20:21:00,2.41,2.41,2.4082,2.40835,575100000.0
2007-10-31 20:22:00,2.40835,2.40975,2.40835,2.40925,694400000.0
2007-10-31 20:23:00,2.40925,2.40945,2.40815,2.40865,566900000.0
2007-10-31 20:24:00,2.4082,2.40885,2.40775,2.40845,1005300000.0
2007-10-31 20:25:00,2.40845,2.40875,2.40755,2.40775,1044600000.0
2007-10-31 20:26:00,2.40775,2.40815,2.40755,2.40755,827200002.0
2007-10-31 20:27:00,2.40755,2.40865,2.40755,2.40865,686300000.0
2007-10-31 20:28:00,2.40875,2.40945,2.40835,2.40935,974099999.0
2007-10-31 20:29:00,2.40925,2.40935,2.40835,2.40875,720400000.0
2007-10-31 20:30:00,2.40875,2.40885,2.4082,2.40885,790900000.0
2007-10-31 20:31:00,2.40885,2.40935,2.40795,2.40885,465300000.0
2007-10-31 20:32:00,2.40885,2.40885,2.4075,2.4076,568500000.0
2007-10-31 20:33:00,2.40765,2.40905,2.4076,2.40905,783362500.0
2007-10-31 20:34:00,2.40905,2.40905,2.40825,2.4089,464587500.0
2007-10-31 20:35:00,2.4089,2.4091,2.40845,2.40905,37087500.0
2007-10-31 20:36:00,2.409,2.40925,2.4084,2.40925,68062500.0
2007-10-31 20:37:00,2.40925,2.40925,2.4091,2.4091,102000000.0
2007-10-31 20:38:00,2.4091,2.4091,2.40775,2.40785,583275000.0
2007-10-31 20:39:00,2.40785,2.40815,2.40705,2.40705,805200000.0
2007-10-31 20:40:00,2.40705,2.40715,2.4064,2.40705,915300000.0
2007-10-31 20:41:00,2.40705,2.40745,2.40675,2.40675,743300000.0
2007-10-31 20:42:00,2.40665,2.40695,2.40545,2.4058,521500000.0
2007-10-31 20:43:00,2.4058,2.40635,2.40565,2.4061,535600000.0
2007-10-31 20:44:00,2.40605,2.40715,2.40585,2.40655,573000000.0
2007-10-31 20:45:00,2.4065,2.4067,2.40565,2.406,736500000.0
2007-10-31 20:46:00,2.40585,2.40655,2.40575,2.40595,557400000.0
2007-10-31 20:47:00,2.4059,2.40625,2.4048,2.40565,486400000.0
2007-10-31 20:48:00,2.40565,2.40575,2.40515,2.40535,608100000.0
2007-10-31 20:49:00,2.40535,2.40605,2.40535,2.406,543000000.0
2007-10-31 20:50:00,2.406,2.4062,2.40545,2.40615,509400000.0
2007-10-31 20:51:00,2.40615,2.40775,2.40605,2.40735,515400000.0
2007-10-31 20:52:00,2.40735,2.40845,2.40735,2.40815,593200000.0
2007-10-31 20:53:00,2.40815,2.4082,2.40735,2.40775,777000000.0
2007-10-31 20:54:00,2.40765,2.40865,2.40745,2.40835,649400000.0
2007-10-31 20:55:00,2.40835,2.40895,2.40785,2.40785,486800000.0
2007-10-31 20:56:00,2.40785,2.4085,2.40775,2.40815,521200000.0
2007-10-31 20:57:00,2.4083,2.40905,2.4082,2.40885,616700000.0
2007-10-31 20:58:00,2.40895,2.40915,2.4084,2.40865,1094500001.0
2007-10-31 20:59:00,2.40865,2.40885,2.40675,2.40705,657400000.0
2007-10-31 21:00:00,2.40705,2.40805,2.40645,2.40725,681700000.0
2007-10-31 21:01:00,2.40725,2.4084,2.40725,2.4084,871900000.0
2007-10-31 21:02:00,2.4084,2.409,2.4083,2.40865,791700000.0
2007-10-31 21:03:00,2.4088,2.40955,2.4083,2.40885,462999999.0
2007-10-31 21:04:00,2.40885,2.4092,2.4083,2.40905,629700000.0
2007-10-31 21:05:00,2.40905,2.40975,2.4087,2.4091,441400000.0
2007-10-31 21:06:00,2.409,2.40975,2.40895,2.4094,719300000.0
2007-10-31 21:07:00,2.40945,2.4099,2.40915,2.40935,410700000.0
2007-10-31 21:08:00,2.40935,2.40965,2.40905,2.40925,513100000.0
2007-10-31 21:09:00,2.40915,2.40915,2.4085,2.40865,827500000.0
2007-10-31 21:10:00,2.40865,2.40865,2.4081,2.40825,619700000.0
2007-10-31 21:11:00,2.40825,2.4083,2.40805,2.4082,728100000.0
2007-10-31 21:12:00,2.4082,2.4083,2.40715,2.40785,764300000.0
2007-10-31 21:13:00,2.40785,2.4082,2.4074,2.4076,446000000.0
2007-10-31 21:14:00,2.4076,2.40775,2.4072,2.40745,501200000.0
2007-10-31 21:15:00,2.40745,2.40755,2.4074,2.40755,534600000.0
2007-10-31 21:16:00,2.40755,2.40765,2.40735,2.40755,605900000.0
2007-10-31 21:17:00,2.40735,2.40795,2.40695,2.4079,539900000.0
2007-10-31 21:18:00,2.4079,2.4082,2.40765,2.40785,886700000.0
2007-10-31 21:19:00,2.40785,2.40785,2.40715,2.40755,1383899999.0
2007-10-31 21:20:00,2.40755,2.40855,2.40735,2.40815,1358400000.0
2007-10-31 21:21:00,2.40815,2.40865,2.40815,2.40835,1124600000.0
2007-10-31 21:22:00,2.40835,2.40965,2.40795,2.40905,689900001.0
2007-10-31 21:23:00,2.40905,2.40955,2.40895,2.4091,996300000.0
2007-10-31 21:24:00,2.4091,2.40945,2.40875,2.4088,1038100000.0
2007-10-31 21:25:00,2.4088,2.40995,2.40835,2.40985,804300000.0
2007-10-31 21:26:00,2.40985,2.4108,2.40985,2.41065,474500000.0
2007-10-31 21:27:00,2.41065,2.41085,2.40985,2.40985,485000000.0
2007-10-31 21:28:00,2.40985,2.40985,2.40915,2.40935,1254300000.0
2007-10-31 21:29:00,2.40935,2.40935,2.4089,2.40905,351200000.0
2007-10-31 21:30:00,2.40905,2.4094,2.40895,2.4094,296800000.0
2007-10-31 21:31:00,2.4094,2.4096,2.4091,2.4091,366800000.0
2007-10-31 21:32:00,2.40915,2.4092,2.4085,2.4085,399900000.0
2007-10-31 21:33:00,2.4084,2.4089,2.4082,2.4089,633600000.0
2007-10-31 21:34:00,2.4089,2.4089,2.4083,2.40835,571100000.0
2007-10-31 21:35:00,2.40835,2.40915,2.4083,2.4088,821600000.0
2007-10-31 21:36:00,2.4088,2.4089,2.40875,2.40875,605900000.0
2007-10-31 21:37:00,2.40875,2.40905,2.40845,2.40885,346700000.0
2007-10-31 21:38:00,2.40885,2.40925,2.40855,2.40925,965500000.0
2007-10-31 21:39:00,2.40925,2.4094,2.4092,2.40935,724800000.0
2007-10-31 21:40:00,2.40935,2.4094,2.4091,2.40935,672000000.0
2007-10-31 21:41:00,2.40935,2.4095,2.40905,2.40945,402400000.0
2007-10-31 21:42:00,2.40945,2.40955,2.4093,2.4095,484900000.0
2007-10-31 21:43:00,2.4095,2.40985,2.40945,2.40955,390800000.0
2007-10-31 21:44:00,2.40955,2.40965,2.4092,2.4092,230400000.0
2007-10-31 21:45:00,2.4092,2.4094,2.4092,2.40935,302400000.0
2007-10-31 21:46:00,2.40935,2.40935,2.4089,2.40915,430100000.0
2007-10-31 21:47:00,2.40915,2.4093,2.40915,2.4092,723000000.0
2007-10-31 21:48:00,2.4092,2.40935,2.40855,2.4089,454400000.0
2007-10-31 21:49:00,2.4089,2.409,2.40865,2.4088,681100000.0
2007-10-31 21:50:00,2.4088,2.4091,2.4087,2.4087,484600000.0
2007-10-31 21:51:00,2.4087,2.4089,2.4087,2.4087,376000000.0
2007-10-31 21:52:00,2.4087,2.4087,2.4083,2.40845,566600000.0
2007-10-31 21:53:00,2.40845,2.40855,2.4082,2.4083,475400000.0
2007-10-31 21:54:00,2.4083,2.40905,2.408,2.40905,534000000.0
2007-10-31 21:55:00,2.40905,2.4091,2.40865,2.40875,573000000.0
2007-10-31 21:56:00,2.40875,2.40875,2.40775,2.40795,735800000.0
2007-10-31 21:57:00,2.40795,2.40795,2.4074,2.4074,864400000.0
2007-10-31 21:58:00,2.4074,2.4078,2.4074,2.4077,796000000.0
2007-10-31 21:59:00,2.4077,2.40885,2.4077,2.40835,630800000.0
2007-10-31 22:00:00,2.40835,2.40845,2.40805,2.40845,850400000.0
2007-10-31 22:01:00,2.40845,2.40845,2.40815,2.40825,516000000.0
2007-10-31 22:02:00,2.40825,2.40825,2.40755,2.40815,532000000.0
2007-10-31 22:03:00,2.40795,2.40815,2.40745,2.40795,613600000.0
2007-10-31 22:04:00,2.40795,2.40795,2.4077,2.40785,711400000.0
2007-10-31 22:05:00,2.40785,2.40825,2.40755,2.40765,878200000.0
2007-10-31 22:06:00,2.40755,2.40795,2.4075,2.40785,938900000.0
2007-10-31 22:07:00,2.40785,2.40795,2.40745,2.40745,584600000.0
2007-10-31 22:08:00,2.40745,2.40805,2.40735,2.4077,1463700000.0
2007-10-31 22:09:00,2.4077,2.4078,2.4077,2.40775,626400000.0
2007-10-31 22:10:00,2.40775,2.40855,2.40775,2.40855,625200000.0
2007-10-31 22:11:00,2.40855,2.4088,2.4081,2.40835,591600000.0
2007-10-31 22:12:00,2.40865,2.4088,2.40835,2.40875,746400000.0
2007-10-31 22:13:00,2.40875,2.40875,2.40835,2.4086,574000000.0
2007-10-31 22:14:00,2.4086,2.4086,2.4081,2.40835,572300000.0
2007-10-31 22:15:00,2.40835,2.4085,2.40795,2.40815,633100000.0
2007-10-31 22:16:00,2.40815,2.4086,2.4081,2.40835,800400000.0
2007-10-31 22:17:00,2.4083,2.40845,2.40785,2.40805,641000000.0
2007-10-31 22:18:00,2.40805,2.40825,2.40755,2.40825,704100000.0
2007-10-31 22:19:00,2.40825,2.40825,2.40775,2.40795,594900000.0
2007-10-31 22:20:00,2.40795,2.4085,2.40785,2.40835,830500000.0
2007-10-31 22:21:00,2.40835,2.4085,2.40805,2.40835,891500000.0
2007-10-31 22:22:00,2.40815,2.40835,2.40755,2.40775,1084500000.0
2007-10-31 22:23:00,2.40775,2.40775,2.4071,2.4071,752800000.0
2007-10-31 22:24:00,2.4071,2.40765,2.40705,2.40765,718500000.0
2007-10-31 22:25:00,2.40765,2.40765,2.40715,2.4074,1031100000.0
2007-10-31 22:26:00,2.4074,2.4076,2.40725,2.40755,667800000.0
2007-10-31 22:27:00,2.40755,2.40765,2.40725,2.40735,784800000.0
2007-10-31 22:28:00,2.40735,2.4075,2.40705,2.40745,1148200000.0
2007-10-31 22:29:00,2.40745,2.40765,2.40745,2.40755,738800000.0
2007-10-31 22:30:00,2.40755,2.4077,2.40725,2.40745,701800000.0
2007-10-31 22:31:00,2.40745,2.40745,2.40725,2.40745,809200000.0
2007-10-31 22:32:00,2.40745,2.40745,2.40725,2.4073,593900000.0
2007-10-31 22:33:00,2.4073,2.4076,2.4072,2.40735,645700000.0
2007-10-31 22:34:00,2.40735,2.4084,2.40735,2.40785,723300000.0
2007-10-31 22:35:00,2.40785,2.40815,2.4077,2.408,857600000.0
2007-10-31 22:36:00,2.408,2.408,2.40775,2.40795,729000000.0
2007-10-31 22:37:00,2.40795,2.40795,2.40755,2.40785,836300000.0
2007-10-31 22:38:00,2.40765,2.40785,2.40735,2.4075,1014000000.0
2007-10-31 22:39:00,2.4075,2.4075,2.4073,2.40745,838300000.0
2007-10-31 22:40:00,2.40745,2.40775,2.40725,2.40775,558800000.0
2007-10-31 22:41:00,2.40775,2.4082,2.40765,2.4081,525200000.0
2007-10-31 22:42:00,2.4081,2.4085,2.40765,2.4085,585300000.0
2007-10-31 22:43:00,2.4085,2.40855,2.40765,2.408,789200000.0
2007-10-31 22:44:00,2.408,2.40805,2.40775,2.4078,328800000.0
2007-10-31 22:45:00,2.4078,2.4081,2.4077,2.4081,484500000.0
2007-10-31 22:46:00,2.4081,2.4082,2.408,2.4081,360100000.0
2007-10-31 22:47:00,2.40805,2.4081,2.4078,2.40795,569400000.0
2007-10-31 22:48:00,2.40795,2.4082,2.40795,2.40795,296000000.0
2007-10-31 22:49:00,2.40795,2.40815,2.4078,2.40815,357200000.0
2007-10-31 22:50:00,2.40815,2.4087,2.40815,2.4087,366400000.0
2007-10-31 22:51:00,2.4087,2.4089,2.40855,2.40875,455600000.0
2007-10-31 22:52:00,2.40875,2.4088,2.4085,2.40865,850400000.0
2007-10-31 22:53:00,2.40865,2.40865,2.40825,2.4084,716800000.0
2007-10-31 22:54:00,2.4084,2.40855,2.40815,2.40825,971500000.0
2007-10-31 22:55:00,2.40825,2.4084,2.40825,2.40835,810400000.0
2007-10-31 22:56:00,2.40835,2.40845,2.4083,2.4083,1737200000.0
2007-10-31 22:57:00,2.40835,2.40845,2.4083,2.40835,856200000.0
2007-10-31 22:58:00,2.40835,2.4084,2.40825,2.40825,1600800000.0
2007-10-31 22:59:00,2.40825,2.4083,2.40815,2.40825,906000000.0
2007-10-31 23:00:00,2.40825,2.40825,2.40785,2.4082,1198700000.0
2007-10-31 23:01:00,2.4082,2.4083,2.40785,2.4079,936300000.0
2007-10-31 23:02:00,2.4079,2.4079,2.4076,2.4078,523200000.0
2007-10-31 23:03:00,2.40745,2.4082,2.40745,2.40785,459200000.0
2007-10-31 23:04:00,2.40785,2.4087,2.40785,2.4084,284000000.0
2007-10-31 23:05:00,2.4084,2.409,2.4084,2.409,217600000.0
2007-10-31 23:06:00,2.409,2.4092,2.4083,2.4085,220200000.0
2007-10-31 23:07:00,2.4085,2.40955,2.40845,2.40915,411200000.0
2007-10-31 23:08:00,2.40915,2.40995,2.40905,2.40965,358800000.0
2007-10-31 23:09:00,2.40965,2.40975,2.40935,2.40935,571200000.0
2007-10-31 23:10:00,2.40945,2.4101,2.40905,2.4101,497100000.0
2007-10-31 23:11:00,2.41005,2.41075,2.41005,2.41005,592000000.0
2007-10-31 23:12:00,2.4101,2.41105,2.4101,2.41035,657700000.0
2007-10-31 23:13:00,2.4104,2.4107,2.41025,2.4104,709600000.0
2007-10-31 23:14:00,2.4104,2.4106,2.41015,2.41045,679200000.0
2007-10-31 23:15:00,2.41045,2.411,2.41035,2.41085,782800000.0
2007-10-31 23:16:00,2.4108,2.411,2.4108,2.41085,771800000.0
2007-10-31 23:17:00,2.41085,2.4109,2.4108,2.41085,864900000.0
2007-10-31 23:18:00,2.4109,2.411,2.4107,2.41085,828000000.0
2007-10-31 23:19:00,2.41085,2.411,2.41055,2.4109,919100000.0
2007-10-31 23:20:00,2.4109,2.4111,2.4107,2.411,754100000.0
2007-10-31 23:21:00,2.411,2.4111,2.4109,2.411,750100000.0
2007-10-31 23:22:00,2.411,2.411,2.4106,2.41075,794400000.0
2007-10-31 23:23:00,2.41075,2.4109,2.41045,2.4108,1111200000.0
2007-10-31 23:24:00,2.4108,2.4108,2.4107,2.41075,710400000.0
2007-10-31 23:25:00,2.41075,2.41075,2.4106,2.4107,653500000.0
2007-10-31 23:26:00,2.4107,2.4107,2.41005,2.4104,834800000.0
2007-10-31 23:27:00,2.4104,2.4104,2.41025,2.4104,824800000.0
2007-10-31 23:28:00,2.4104,2.4105,2.41035,2.41035,966200000.0
2007-10-31 23:29:00,2.41035,2.41035,2.4099,2.4099,733200000.0
2007-10-31 23:30:00,2.4099,2.41035,2.4099,2.4103,814000000.0
2007-10-31 23:31:00,2.4103,2.41045,2.41015,2.41035,633700000.0
2007-10-31 23:32:00,2.41045,2.41065,2.41035,2.41065,517700000.0
2007-10-31 23:33:00,2.41065,2.41065,2.4103,2.41035,608600000.0
2007-10-31 23:34:00,2.41035,2.41035,2.41015,2.4103,623200000.0
2007-10-31 23:35:00,2.4103,2.4106,2.4103,2.4106,632000000.0
2007-10-31 23:36:00,2.4106,2.4106,2.4104,2.4105,728500000.0
2007-10-31 23:37:00,2.4105,2.41085,2.4103,2.41065,622400000.0
2007-10-31 23:38:00,2.41065,2.4108,2.41055,2.4106,445600000.0
2007-10-31 23:39:00,2.4106,2.4107,2.41055,2.4107,871100000.0
2007-10-31 23:40:00,2.41065,2.4107,2.41055,2.41055,478200000.0
2007-10-31 23:41:00,2.41055,2.41055,2.41045,2.41045,336800000.0
2007-10-31 23:42:00,2.41045,2.41045,2.4103,2.4103,841000000.0
2007-10-31 23:43:00,2.4103,2.41035,2.4103,2.41035,928800000.0
2007-10-31 23:44:00,2.41035,2.41055,2.4102,2.41035,386900000.0
2007-10-31 23:45:00,2.41035,2.411,2.41035,2.4108,702200000.0
2007-10-31 23:46:00,2.411,2.4112,2.41025,2.41025,731000000.0
2007-10-31 23:47:00,2.4102,2.4111,2.4102,2.4106,737500000.0
2007-10-31 23:48:00,2.4106,2.4109,2.41045,2.4105,538000000.0
2007-10-31 23:49:00,2.4105,2.411,2.41045,2.4109,613600000.0
2007-10-31 23:50:00,2.4109,2.411,2.4108,2.4109,673100000.0
2007-10-31 23:51:00,2.4109,2.4109,2.4107,2.4109,661600000.0
2007-10-31 23:52:00,2.4109,2.4114,2.41075,2.4114,482400000.0
2007-10-31 23:53:00,2.4114,2.4114,2.411,2.411,654100000.0
2007-10-31 23:54:00,2.411,2.4111,2.41065,2.4111,653500000.0
2007-10-31 23:55:00,2.4111,2.4112,2.41085,2.4111,818900000.0
2007-10-31 23:56:00,2.41105,2.4113,2.41085,2.4113,1029100000.0
2007-10-31 23:57:00,2.4113,2.4113,2.41105,2.4111,578700000.0
2007-10-31 23:58:00,2.4111,2.4113,2.4111,2.4113,976200000.0
2007-10-31 23:59:00,2.4113,2.4113,2.41085,2.41085,1187000000.0
2007-11-01 00:00:00,2.4109,2.4112,2.41085,2.411,717500000.0
2007-11-01 00:01:00,2.411,2.411,2.4109,2.41095,542000000.0
2007-11-01 00:02:00,2.4109,2.41095,2.41065,2.41065,747300000.0
2007-11-01 00:03:00,2.4108,2.4111,2.41065,2.4111,864400000.0
2007-11-01 00:04:00,2.4111,2.4111,2.4109,2.4111,853700000.0
2007-11-01 00:05:00,2.4111,2.4111,2.4108,2.4109,702200000.0
2007-11-01 00:06:00,2.4109,2.4112,2.41035,2.4107,780600000.0
2007-11-01 00:07:00,2.4107,2.4109,2.41045,2.4109,432000000.0
2007-11-01 00:08:00,2.4109,2.4109,2.41055,2.4109,806400000.0
2007-11-01 00:09:00,2.4109,2.4109,2.41045,2.41045,654100000.0
2007-11-01 00:10:00,2.41045,2.4109,2.41035,2.4109,756200000.0
2007-11-01 00:11:00,2.4109,2.4109,2.41045,2.4106,903300000.0
2007-11-01 00:12:00,2.4106,2.4109,2.41045,2.4109,934200000.0
2007-11-01 00:13:00,2.4109,2.4109,2.41035,2.41065,929900000.0
2007-11-01 00:14:00,2.4109,2.4109,2.41035,2.4109,1222800000.0
2007-11-01 00:15:00,2.4109,2.4111,2.4109,2.4109,840800000.0
2007-11-01 00:16:00,2.4109,2.4111,2.4109,2.411,700800000.0
2007-11-01 00:17:00,2.411,2.411,2.4108,2.4108,845100000.0
2007-11-01 00:18:00,2.4108,2.411,2.4108,2.411,812100000.0
2007-11-01 00:19:00,2.411,2.411,2.41085,2.411,709200000.0
2007-11-01 00:20:00,2.411,2.4111,2.41075,2.41075,1082700000.0
2007-11-01 00:21:00,2.41075,2.4109,2.41075,2.4109,843200000.0
2007-11-01 00:22:00,2.4109,2.41095,2.41085,2.41095,1220800000.0
2007-11-01 00:23:00,2.41095,2.41105,2.4108,2.4109,802400000.0
2007-11-01 00:24:00,2.4109,2.411,2.4108,2.411,970800000.0
2007-11-01 00:25:00,2.411,2.4111,2.4108,2.4109,716000000.0
2007-11-01 00:26:00,2.4109,2.4109,2.41025,2.41035,1137600000.0
2007-11-01 00:27:00,2.41035,2.4106,2.4101,2.4101,1333300000.0
2007-11-01 00:28:00,2.4101,2.4102,2.4099,2.4099,884000000.0
2007-11-01 00:29:00,2.4099,2.4099,2.4095,2.4096,1507000000.0
2007-11-01 00:30:00,2.4096,2.4103,2.4096,2.4103,724800000.0
2007-11-01 00:31:00,2.4103,2.4103,2.41015,2.41015,312000000.0
2007-11-01 00:32:00,2.41015,2.4104,2.4101,2.4104,522400000.0
2007-11-01 00:33:00,2.4104,2.4104,2.41,2.41005,880500000.0
2007-11-01 00:34:00,2.41005,2.41025,2.40965,2.4102,682400000.0
2007-11-01 00:35:00,2.4102,2.4102,2.40975,2.4098,1049400000.0
2007-11-01 00:36:00,2.4098,2.41,2.40975,2.41,1179200000.0
2007-11-01 00:37:00,2.41,2.41,2.40965,2.41,755200000.0
2007-11-01 00:38:00,2.41,2.4102,2.4098,2.41005,756800000.0
2007-11-01 00:39:00,2.41005,2.4102,2.41,2.4102,884700000.0
2007-11-01 00:40:00,2.4102,2.4106,2.41005,2.4106,648600000.0
2007-11-01 00:41:00,2.4106,2.4107,2.41045,2.4106,906300000.0
2007-11-01 00:42:00,2.4106,2.4107,2.41045,2.4107,780300000.0
2007-11-01 00:43:00,2.4107,2.4107,2.41035,2.4106,614100000.0
2007-11-01 00:44:00,2.4106,2.4107,2.4103,2.4104,656100000.0
2007-11-01 00:45:00,2.4103,2.4105,2.41025,2.41025,1015800000.0
2007-11-01 00:46:00,2.4103,2.4103,2.40995,2.4101,1885500000.0
2007-11-01 00:47:00,2.4101,2.4104,2.40995,2.4102,1302400000.0
2007-11-01 00:48:00,2.4102,2.41035,2.4099,2.4099,1283800000.0
2007-11-01 00:49:00,2.4099,2.41005,2.40975,2.40985,1628600000.0
2007-11-01 00:50:00,2.40985,2.40995,2.4098,2.40985,1318700000.0
2007-11-01 00:51:00,2.40985,2.41,2.40985,2.40985,1327600000.0
2007-11-01 00:52:00,2.40985,2.41015,2.40985,2.40985,1521800000.0
2007-11-01 00:53:00,2.40985,2.41015,2.40985,2.41005,1121000000.0
2007-11-01 00:54:00,2.41005,2.4101,2.41,2.41,822200000.0
2007-11-01 00:55:00,2.41,2.41005,2.40985,2.40995,1272800000.0
2007-11-01 00:56:00,2.40995,2.4102,2.40985,2.4102,1523200000.0
2007-11-01 00:57:00,2.4102,2.41035,2.4101,2.4102,956600000.0
2007-11-01 00:58:00,2.4102,2.41035,2.41015,2.41035,622100000.0
2007-11-01 00:59:00,2.41035,2.41045,2.4102,2.41045,1103200000.0
2007-11-01 01:00:00,2.41045,2.4105,2.4104,2.4105,1089200000.0
2007-11-01 01:01:00,2.4105,2.4105,2.41035,2.4105,908400000.0
2007-11-01 01:02:00,2.4105,2.4105,2.41015,2.41015,977400000.0
2007-11-01 01:03:00,2.41015,2.4102,2.41,2.4101,767000000.0
2007-11-01 01:04:00,2.4101,2.4102,2.41005,2.4101,934400000.0
2007-11-01 01:05:00,2.4101,2.41035,2.41005,2.4102,978800000.0
2007-11-01 01:06:00,2.4102,2.4103,2.41005,2.4103,949500000.0
2007-11-01 01:07:00,2.4103,2.41045,2.41005,2.4102,764400000.0
2007-11-01 01:08:00,2.4102,2.4103,2.41005,2.41015,1271600000.0
2007-11-01 01:09:00,2.41015,2.4106,2.41015,2.4105,668200000.0
2007-11-01 01:10:00,2.41045,2.4107,2.41045,2.4105,500800000.0
2007-11-01 01:11:00,2.4105,2.4106,2.41045,2.4106,819600000.0
2007-11-01 01:12:00,2.41055,2.4106,2.41035,2.4106,728600000.0
2007-11-01 01:13:00,2.4106,2.41075,2.41045,2.41075,1065900000.0
2007-11-01 01:14:00,2.4107,2.41075,2.4103,2.4103,721600000.0
2007-11-01 01:15:00,2.4103,2.4107,2.40975,2.4104,836000000.0
2007-11-01 01:16:00,2.4104,2.4104,2.4099,2.41005,1207200000.0
2007-11-01 01:17:00,2.4101,2.4104,2.40985,2.41005,1110600000.0
2007-11-01 01:18:00,2.41005,2.4104,2.40995,2.41035,1051200000.0
2007-11-01 01:19:00,2.41025,2.4104,2.41025,2.41035,698100000.0
2007-11-01 01:20:00,2.4103,2.4107,2.4103,2.4107,663500000.0
2007-11-01 01:21:00,2.4107,2.4109,2.41045,2.41045,688200000.0
2007-11-01 01:22:00,2.41045,2.4109,2.40975,2.41015,1041600000.0
2007-11-01 01:23:00,2.41015,2.41045,2.41015,2.4103,1678300000.0
2007-11-01 01:24:00,2.41035,2.4104,2.41025,2.41025,1012800000.0
2007-11-01 01:25:00,2.41025,2.4104,2.41025,2.4104,841600000.0
2007-11-01 01:26:00,2.4104,2.4105,2.4102,2.41045,1023300000.0
2007-11-01 01:27:00,2.41045,2.41065,2.41035,2.41065,824000000.0
2007-11-01 01:28:00,2.41065,2.4108,2.4106,2.41065,484200000.0
2007-11-01 01:29:00,2.41065,2.4108,2.4105,2.4108,348400000.0
2007-11-01 01:30:00,2.4108,2.4109,2.41035,2.4105,793100000.0
2007-11-01 01:31:00,2.4105,2.4105,2.41015,2.4102,960100000.0
2007-11-01 01:32:00,2.4104,2.41045,2.41015,2.4104,748800000.0
2007-11-01 01:33:00,2.4104,2.4104,2.4102,2.4103,898100000.0
2007-11-01 01:34:00,2.4103,2.4104,2.4103,2.41035,1058800000.0
2007-11-01 01:35:00,2.4104,2.41045,2.4102,2.41045,908400000.0
2007-11-01 01:36:00,2.4104,2.4107,2.41035,2.41065,475100000.0
2007-11-01 01:37:00,2.41065,2.41065,2.41045,2.41055,399500000.0
2007-11-01 01:38:00,2.41055,2.4107,2.4105,2.4106,689600000.0
2007-11-01 01:39:00,2.4106,2.4107,2.4106,2.4106,480600000.0
2007-11-01 01:40:00,2.4106,2.4107,2.4106,2.4107,326400000.0
2007-11-01 01:41:00,2.4107,2.41075,2.4106,2.41075,212800000.0
2007-11-01 01:42:00,2.41075,2.41105,2.41075,2.41095,428200000.0
2007-11-01 01:43:00,2.41095,2.41115,2.41095,2.41105,344000000.0
2007-11-01 01:44:00,2.4112,2.41125,2.41095,2.41095,335200000.0
2007-11-01 01:45:00,2.41095,2.41095,2.41055,2.41075,308000000.0
2007-11-01 01:46:00,2.41075,2.4108,2.41045,2.4107,368800000.0
2007-11-01 01:47:00,2.4107,2.4107,2.4105,2.4106,881600000.0
2007-11-01 01:48:00,2.4106,2.4111,2.4106,2.411,590400000.0
2007-11-01 01:49:00,2.411,2.41135,2.41085,2.41135,462500000.0
2007-11-01 01:50:00,2.41135,2.4114,2.41125,2.4114,317900000.0
2007-11-01 01:51:00,2.4114,2.4114,2.4111,2.4112,348800000.0
2007-11-01 01:52:00,2.4112,2.4115,2.41085,2.4111,850200000.0
2007-11-01 01:53:00,2.4111,2.4115,2.4111,2.4112,380000000.0
2007-11-01 01:54:00,2.4112,2.4114,2.4109,2.411,575200000.0
2007-11-01 01:55:00,2.411,2.411,2.41055,2.4108,560600000.0
2007-11-01 01:56:00,2.4108,2.4109,2.4107,2.4109,477700000.0
2007-11-01 01:57:00,2.4109,2.4109,2.41045,2.4109,747100000.0
2007-11-01 01:58:00,2.4109,2.4109,2.41075,2.4108,786400000.0
2007-11-01 01:59:00,2.4108,2.4108,2.41065,2.41065,914400000.0
2007-11-01 02:00:00,2.41065,2.4108,2.4106,2.4108,861600000.0
2007-11-01 02:01:00,2.4108,2.4108,2.4106,2.4108,530500000.0
2007-11-01 02:02:00,2.4108,2.4109,2.4107,2.4108,594400000.0
2007-11-01 02:03:00,2.4108,2.4109,2.4106,2.4106,685600000.0
2007-11-01 02:04:00,2.4107,2.41075,2.4105,2.41055,699200000.0
2007-11-01 02:05:00,2.4105,2.4106,2.4103,2.41035,690900000.0
2007-11-01 02:06:00,2.41035,2.4105,2.4103,2.4104,905400000.0
2007-11-01 02:07:00,2.4104,2.411,2.4104,2.41085,771100000.0
2007-11-01 02:08:00,2.41085,2.4111,2.41075,2.4111,521100000.0
2007-11-01 02:09:00,2.4112,2.4114,2.411,2.4111,787600000.0
2007-11-01 02:10:00,2.4111,2.4112,2.4108,2.4109,774800000.0
2007-11-01 02:11:00,2.411,2.4111,2.4108,2.4109,372000000.0
2007-11-01 02:12:00,2.4109,2.4109,2.4106,2.4107,775500000.0
2007-11-01 02:13:00,2.41065,2.4109,2.41065,2.41075,660700000.0
2007-11-01 02:14:00,2.41075,2.411,2.41045,2.411,632500000.0
2007-11-01 02:15:00,2.411,2.4113,2.4109,2.411,686400000.0
2007-11-01 02:16:00,2.411,2.4112,2.4108,2.411,763500000.0
2007-11-01 02:17:00,2.411,2.4113,2.4109,2.4112,646900000.0
2007-11-01 02:18:00,2.4112,2.4113,2.4111,2.4112,621100000.0
2007-11-01 02:19:00,2.4112,2.4118,2.41115,2.4113,423600000.0
2007-11-01 02:20:00,2.4113,2.4116,2.4113,2.4115,659200000.0
2007-11-01 02:21:00,2.4115,2.4117,2.41115,2.41155,1222300000.0
2007-11-01 02:22:00,2.41155,2.4117,2.41145,2.41145,1723200000.0
2007-11-01 02:23:00,2.41145,2.4117,2.41135,2.4116,1654100000.0
2007-11-01 02:24:00,2.4116,2.4116,2.4112,2.4114,698900000.0
2007-11-01 02:25:00,2.4114,2.41155,2.4114,2.4115,1521600000.0
2007-11-01 02:26:00,2.4115,2.4115,2.4115,2.4115,958400000.0
2007-11-01 02:27:00,2.4115,2.4115,2.41145,2.4115,869600000.0
2007-11-01 02:28:00,2.4115,2.4115,2.4113,2.4114,802400000.0
2007-11-01 02:29:00,2.4114,2.4114,2.4109,2.4109,780800000.0
2007-11-01 02:30:00,2.4109,2.4114,2.4105,2.4113,698400000.0
2007-11-01 02:31:00,2.4113,2.4114,2.41005,2.41105,651600000.0
2007-11-01 02:32:00,2.41095,2.41095,2.4108,2.4109,949800000.0
2007-11-01 02:33:00,2.4109,2.4114,2.4109,2.4109,987400000.0
2007-11-01 02:34:00,2.4109,2.41115,2.4109,2.41115,738400000.0
2007-11-01 02:35:00,2.41115,2.41115,2.41095,2.4111,700100000.0
2007-11-01 02:36:00,2.4111,2.4112,2.41105,2.41105,674400000.0
2007-11-01 02:37:00,2.41105,2.4114,2.4109,2.4112,634300000.0
2007-11-01 02:38:00,2.4112,2.4112,2.4111,2.4112,612000000.0
2007-11-01 02:39:00,2.4112,2.4115,2.41065,2.41065,838300000.0
2007-11-01 02:40:00,2.4109,2.41115,2.41065,2.411,1393700000.0
2007-11-01 02:41:00,2.411,2.4111,2.4109,2.4111,621600000.0
2007-11-01 02:42:00,2.4111,2.41115,2.41095,2.41095,705600000.0
2007-11-01 02:43:00,2.41095,2.41105,2.41095,2.411,767800000.0
2007-11-01 02:44:00,2.411,2.41115,2.41085,2.41105,953400000.0
2007-11-01 02:45:00,2.41105,2.4112,2.41105,2.4112,646900000.0
2007-11-01 02:46:00,2.4112,2.41125,2.4111,2.41115,663200000.0
2007-11-01 02:47:00,2.41115,2.4115,2.4111,2.41125,752000000.0
2007-11-01 02:48:00,2.41125,2.4115,2.4111,2.4112,710400000.0
2007-11-01 02:49:00,2.4112,2.4122,2.4112,2.412,730600000.0
2007-11-01 02:50:00,2.412,2.4122,2.4112,2.4114,831400000.0
2007-11-01 02:51:00,2.4114,2.4116,2.4111,2.4111,659200000.0
2007-11-01 02:52:00,2.4111,2.41145,2.4109,2.4112,1033200000.0
2007-11-01 02:53:00,2.4111,2.4112,2.41075,2.41115,1145300000.0
2007-11-01 02:54:00,2.41115,2.4115,2.4109,2.41095,1548600001.0
2007-11-01 02:55:00,2.41105,2.4111,2.41055,2.4107,1069800000.0
2007-11-01 02:56:00,2.4107,2.4113,2.4107,2.41095,1051200000.0
2007-11-01 02:57:00,2.41095,2.41125,2.4109,2.4112,699600000.0
2007-11-01 02:58:00,2.4112,2.41125,2.41095,2.4112,1098200000.0
2007-11-01 02:59:00,2.4112,2.41125,2.4111,2.41115,655300000.0
2007-11-01 03:00:00,2.41115,2.4112,2.41105,2.4111,1292100000.0
2007-11-01 03:01:00,2.4111,2.41125,2.41105,2.4111,851100000.0
2007-11-01 03:02:00,2.4111,2.4112,2.4111,2.4111,638700000.0
2007-11-01 03:03:00,2.41115,2.4113,2.41115,2.4113,652800000.0
2007-11-01 03:04:00,2.4113,2.4113,2.41085,2.41105,557800000.0
2007-11-01 03:05:00,2.41105,2.4115,2.411,2.4115,634400000.0
2007-11-01 03:06:00,2.4115,2.4116,2.4111,2.4113,378600000.0
2007-11-01 03:07:00,2.4113,2.4115,2.4111,2.4115,234400000.0
2007-11-01 03:08:00,2.4115,2.4115,2.4111,2.4112,352200000.0
2007-11-01 03:09:00,2.4112,2.4113,2.41085,2.41095,1299000000.0
2007-11-01 03:10:00,2.41095,2.4111,2.4107,2.4109,877700000.0
2007-11-01 03:11:00,2.4109,2.41105,2.4108,2.4109,585300000.0
2007-11-01 03:12:00,2.4109,2.4109,2.4107,2.4108,873800000.0
2007-11-01 03:13:00,2.4108,2.4108,2.41055,2.41055,1212200000.0
2007-11-01 03:14:00,2.41055,2.4107,2.4105,2.4107,730400000.0
2007-11-01 03:15:00,2.4107,2.411,2.4107,2.4109,877300000.0
2007-11-01 03:16:00,2.4109,2.41115,2.4109,2.4111,609100000.0
2007-11-01 03:17:00,2.4111,2.4115,2.41075,2.4109,468000000.0
2007-11-01 03:18:00,2.4109,2.4109,2.41055,2.41075,1063600000.0
2007-11-01 03:19:00,2.41075,2.4109,2.4106,2.4109,1043200000.0
2007-11-01 03:20:00,2.4109,2.4111,2.41075,2.411,1001400000.0
2007-11-01 03:21:00,2.411,2.4113,2.411,2.4112,398700000.0
2007-11-01 03:22:00,2.4111,2.4114,2.4106,2.411,464700000.0
2007-11-01 03:23:00,2.411,2.41105,2.4109,2.411,322700000.0
2007-11-01 03:24:00,2.411,2.411,2.4109,2.41095,567400000.0
2007-11-01 03:25:00,2.41095,2.4112,2.41085,2.411,633400000.0
2007-11-01 03:26:00,2.411,2.4114,2.411,2.41135,679500000.0
2007-11-01 03:27:00,2.41135,2.41145,2.41125,2.41125,742400000.0
2007-11-01 03:28:00,2.41125,2.4113,2.41115,2.41125,1018100000.0
2007-11-01 03:29:00,2.41125,2.4115,2.4112,2.41135,1135500000.0
2007-11-01 03:30:00,2.41135,2.4115,2.41125,2.4115,1048000000.0
2007-11-01 03:31:00,2.4115,2.4117,2.4113,2.41145,804300000.0
2007-11-01 03:32:00,2.41145,2.41145,2.41115,2.4114,1348400000.0
2007-11-01 03:33:00,2.4114,2.4118,2.4113,2.4116,999700000.0
2007-11-01 03:34:00,2.4116,2.4118,2.4113,2.41135,593600000.0
2007-11-01 03:35:00,2.4113,2.4118,2.4113,2.4118,748100000.0
2007-11-01 03:36:00,2.4118,2.4118,2.41165,2.41175,1022400000.0
2007-11-01 03:37:00,2.41175,2.41185,2.41155,2.41165,1045700000.0
2007-11-01 03:38:00,2.41165,2.41165,2.4114,2.41155,1114500000.0
2007-11-01 03:39:00,2.41155,2.41165,2.41145,2.41165,1113500000.0
2007-11-01 03:40:00,2.41165,2.41175,2.4112,2.41165,1091700000.0
2007-11-01 03:41:00,2.41165,2.41165,2.4112,2.41135,780000000.0
2007-11-01 03:42:00,2.41135,2.4116,2.41135,2.4116,957600000.0
2007-11-01 03:43:00,2.4116,2.41165,2.41145,2.41165,783100000.0
2007-11-01 03:44:00,2.41165,2.4117,2.4116,2.41165,948000000.0
2007-11-01 03:45:00,2.41165,2.41175,2.41145,2.41165,1310400000.0
2007-11-01 03:46:00,2.41165,2.41185,2.4116,2.41175,1016000000.0
2007-11-01 03:47:00,2.41175,2.4119,2.4117,2.4118,504800000.0
2007-11-01 03:48:00,2.4118,2.4118,2.41165,2.41175,398600000.0
2007-11-01 03:49:00,2.41175,2.412,2.4115,2.41155,590500000.0
2007-11-01 03:50:00,2.41155,2.41155,2.41115,2.4114,887000000.0
2007-11-01 03:51:00,2.4114,2.4118,2.4111,2.41135,933000000.0
2007-11-01 03:52:00,2.41135,2.4117,2.41135,2.41145,1057600000.0
2007-11-01 03:53:00,2.41155,2.4118,2.41125,2.4118,760400000.0
2007-11-01 03:54:00,2.4118,2.4121,2.4117,2.4119,278800000.0
2007-11-01 03:55:00,2.4119,2.4119,2.41135,2.4115,608200000.0
2007-11-01 03:56:00,2.4115,2.41155,2.4113,2.4115,1043400000.0
2007-11-01 03:57:00,2.4115,2.41155,2.41125,2.41135,1087200000.0
2007-11-01 03:58:00,2.41135,2.4115,2.4113,2.4114,770800000.0
2007-11-01 03:59:00,2.4114,2.4121,2.4113,2.412,796600000.0
2007-11-01 04:00:00,2.412,2.4121,2.41155,2.4119,576000000.0
2007-11-01 04:01:00,2.4119,2.412,2.4117,2.4117,215600000.0
2007-11-01 04:02:00,2.4117,2.41175,2.4116,2.41175,220800000.0
2007-11-01 04:03:00,2.41175,2.41175,2.41165,2.41175,702300000.0
2007-11-01 04:04:00,2.41175,2.41175,2.4115,2.4116,398400000.0
2007-11-01 04:05:00,2.4116,2.4118,2.4116,2.4116,280800000.0
2007-11-01 04:06:00,2.4116,2.41185,2.4116,2.41165,506900000.0
2007-11-01 04:07:00,2.41165,2.41185,2.41155,2.4116,699100000.0
2007-11-01 04:08:00,2.4116,2.4119,2.4115,2.4116,902300000.0
2007-11-01 04:09:00,2.4116,2.4119,2.41155,2.41185,799600000.0
2007-11-01 04:10:00,2.41175,2.41175,2.4113,2.4116,1069400000.0
2007-11-01 04:11:00,2.4116,2.4116,2.41125,2.41125,1122400000.0
2007-11-01 04:12:00,2.41125,2.41135,2.41115,2.4113,1215500000.0
2007-11-01 04:13:00,2.4113,2.4116,2.4113,2.41135,551000000.0
2007-11-01 04:14:00,2.41135,2.41135,2.41125,2.41125,891200000.0
2007-11-01 04:15:00,2.41125,2.4115,2.41125,2.41135,821600000.0
2007-11-01 04:16:00,2.41135,2.41135,2.41115,2.41115,954700000.0
2007-11-01 04:17:00,2.4112,2.4115,2.4111,2.4112,824000000.0
2007-11-01 04:18:00,2.4112,2.4115,2.4111,2.4113,584700000.0
2007-11-01 04:19:00,2.4113,2.4113,2.4107,2.4112,923800000.0
2007-11-01 04:20:00,2.4112,2.4112,2.41055,2.4112,905000000.0
2007-11-01 04:21:00,2.4112,2.4112,2.41085,2.4112,999700000.0
2007-11-01 04:22:00,2.4112,2.4112,2.4109,2.4111,386800000.0
2007-11-01 04:23:00,2.4111,2.4112,2.4108,2.4108,456300000.0
2007-11-01 04:24:00,2.4108,2.4108,2.41025,2.4107,830700000.0
2007-11-01 04:25:00,2.4107,2.4107,2.41035,2.41045,870400000.0
2007-11-01 04:26:00,2.41045,2.4107,2.41045,2.4107,507200000.0
2007-11-01 04:27:00,2.4107,2.4109,2.4106,2.4107,376600000.0
2007-11-01 04:28:00,2.4107,2.4111,2.4106,2.41075,923500000.0
2007-11-01 04:29:00,2.41075,2.41095,2.4106,2.41075,1141200000.0
2007-11-01 04:30:00,2.41075,2.4109,2.4106,2.4109,960800000.0
2007-11-01 04:31:00,2.4109,2.41095,2.4106,2.41075,808800000.0
2007-11-01 04:32:00,2.41065,2.411,2.4106,2.41075,907600000.0
2007-11-01 04:33:00,2.41075,2.411,2.4107,2.411,1400200000.0
2007-11-01 04:34:00,2.411,2.4113,2.41085,2.41085,1087600000.0
2007-11-01 04:35:00,2.41085,2.4115,2.41085,2.411,982400000.0
2007-11-01 04:36:00,2.4111,2.4113,2.4108,2.4113,702800000.0
2007-11-01 04:37:00,2.4113,2.4115,2.41095,2.4112,656400000.0
2007-11-01 04:38:00,2.4112,2.4113,2.41095,2.4112,918100000.0
2007-11-01 04:39:00,2.4112,2.4114,2.4112,2.4113,725600000.0
2007-11-01 04:40:00,2.4113,2.4115,2.4113,2.4115,891200000.0
2007-11-01 04:41:00,2.4115,2.4115,2.41135,2.4114,842200000.0
2007-11-01 04:42:00,2.4114,2.4115,2.41125,2.4115,1437499967.0
2007-11-01 04:43:00,2.4114,2.4115,2.41115,2.41115,1144000000.0
2007-11-01 04:44:00,2.4113,2.4115,2.4111,2.4115,1525200000.0
2007-11-01 04:45:00,2.4115,2.4117,2.41135,2.41135,745600000.0
2007-11-01 04:46:00,2.41135,2.4114,2.4112,2.4113,1290200000.0
2007-11-01 04:47:00,2.4113,2.4113,2.4112,2.41125,883200000.0
2007-11-01 04:48:00,2.41125,2.4113,2.41115,2.4112,820900000.0
2007-11-01 04:49:00,2.4112,2.4114,2.41115,2.4113,894500000.0
2007-11-01 04:50:00,2.4113,2.4113,2.41095,2.41125,1620600012.0
2007-11-01 04:51:00,2.41125,2.4115,2.41125,2.41125,1331400000.0
2007-11-01 04:52:00,2.41125,2.4115,2.4112,2.4115,1269400000.0
2007-11-01 04:53:00,2.4115,2.4117,2.4112,2.4113,729600000.0
2007-11-01 04:54:00,2.4113,2.4113,2.4112,2.4113,1176700000.0
2007-11-01 04:55:00,2.4113,2.4115,2.4111,2.4112,969900000.0
2007-11-01 04:56:00,2.4112,2.4115,2.4112,2.4114,746800000.0
2007-11-01 04:57:00,2.4114,2.4114,2.41125,2.4114,875800000.0
2007-11-01 04:58:00,2.4114,2.4114,2.4113,2.4114,664800000.0
2007-11-01 04:59:00,2.4114,2.4114,2.411,2.41135,1120000000.0
2007-11-01 05:00:00,2.41135,2.4114,2.4113,2.4114,735000000.0
2007-11-01 05:01:00,2.4114,2.4114,2.4111,2.4114,1079000000.0
2007-11-01 05:02:00,2.4114,2.4114,2.41115,2.4113,1513400000.0
2007-11-01 05:03:00,2.41125,2.4114,2.41125,2.4114,678800000.0
2007-11-01 05:04:00,2.4113,2.4115,2.4113,2.4115,632600000.0
2007-11-01 05:05:00,2.4115,2.4116,2.4112,2.4116,654400000.0
2007-11-01 05:06:00,2.4116,2.4116,2.4115,2.4115,823200000.0
2007-11-01 05:07:00,2.4115,2.4115,2.4113,2.4114,811900000.0
2007-11-01 05:08:00,2.41135,2.4114,2.41125,2.4114,742200000.0
2007-11-01 05:09:00,2.4114,2.4114,2.41135,2.41135,773600000.0
2007-11-01 05:10:00,2.41135,2.41155,2.41105,2.41145,1209300000.0
2007-11-01 05:11:00,2.4115,2.41165,2.4115,2.41155,693500000.0
2007-11-01 05:12:00,2.41155,2.41165,2.41155,2.4116,372000000.0
2007-11-01 05:13:00,2.41155,2.41165,2.4115,2.41155,516800000.0
2007-11-01 05:14:00,2.41155,2.4116,2.41135,2.41145,563900000.0
2007-11-01 05:15:00,2.41135,2.4116,2.41135,2.41155,584600000.0
2007-11-01 05:16:00,2.41145,2.4117,2.41145,2.41165,708600000.0
2007-11-01 05:17:00,2.41165,2.41165,2.41145,2.41155,632200000.0
2007-11-01 05:18:00,2.4116,2.4116,2.41145,2.41155,354900000.0
2007-11-01 05:19:00,2.41155,2.41155,2.41145,2.41155,217600000.0
2007-11-01 05:20:00,2.41155,2.41155,2.41135,2.4115,407400000.0
2007-11-01 05:21:00,2.4115,2.4116,2.4114,2.41145,619200000.0
2007-11-01 05:22:00,2.41145,2.4119,2.41145,2.41165,762700000.0
2007-11-01 05:23:00,2.4116,2.41175,2.4115,2.41155,418700000.0
2007-11-01 05:24:00,2.41155,2.4118,2.41155,2.41165,590400000.0
2007-11-01 05:25:00,2.41165,2.4117,2.41155,2.41155,434400000.0
2007-11-01 05:26:00,2.41155,2.41175,2.41155,2.41175,383000000.0
2007-11-01 05:27:00,2.41175,2.4118,2.41155,2.4118,652300000.0
2007-11-01 05:28:00,2.4118,2.4121,2.4118,2.4121,996600000.0
2007-11-01 05:29:00,2.41205,2.4122,2.41195,2.41205,455100000.0
2007-11-01 05:30:00,2.41195,2.4122,2.4119,2.4122,659200000.0
2007-11-01 05:31:00,2.4122,2.4122,2.4121,2.4121,504000000.0
2007-11-01 05:32:00,2.4121,2.4121,2.41205,2.41205,361600000.0
2007-11-01 05:33:00,2.41205,2.4121,2.41185,2.41195,746800000.0
2007-11-01 05:34:00,2.41195,2.412,2.4119,2.4119,604200000.0
2007-11-01 05:35:00,2.4119,2.412,2.4116,2.4118,770800000.0
2007-11-01 05:36:00,2.41165,2.412,2.41165,2.4118,995100000.0
2007-11-01 05:37:00,2.4118,2.4119,2.41165,2.41165,769400000.0
2007-11-01 05:38:00,2.41165,2.41195,2.41165,2.4118,676400000.0
2007-11-01 05:39:00,2.4118,2.41185,2.4118,2.41185,1078200000.0
2007-11-01 05:40:00,2.41185,2.41185,2.4118,2.4118,1352200000.0
2007-11-01 05:41:00,2.4118,2.41185,2.4118,2.4118,1616600000.0
2007-11-01 05:42:00,2.4118,2.41185,2.41165,2.4117,1092700000.0
2007-11-01 05:43:00,2.4117,2.4118,2.41165,2.4117,1005400000.0
2007-11-01 05:44:00,2.4117,2.4117,2.41145,2.41155,1052800000.0
2007-11-01 05:45:00,2.4118,2.4119,2.4113,2.4119,568000000.0
2007-11-01 05:46:00,2.4119,2.4119,2.4113,2.4115,1604900010.0
2007-11-01 05:47:00,2.4115,2.4115,2.4114,2.4115,842200000.0
2007-11-01 05:48:00,2.4115,2.4115,2.4113,2.4115,1166100000.0
2007-11-01 05:49:00,2.4115,2.4116,2.4113,2.4113,1244500000.0
2007-11-01 05:50:00,2.4113,2.4115,2.41105,2.41115,1050600000.0
2007-11-01 05:51:00,2.41115,2.4113,2.4109,2.411,552000000.0
2007-11-01 05:52:00,2.411,2.41125,2.41095,2.411,529800000.0
2007-11-01 05:53:00,2.411,2.4114,2.4109,2.4112,687800000.0
2007-11-01 05:54:00,2.4112,2.4113,2.41105,2.4112,315200000.0
2007-11-01 05:55:00,2.4112,2.4115,2.4111,2.4115,799300000.0
2007-11-01 05:56:00,2.4115,2.4117,2.41145,2.41165,478800000.0
2007-11-01 05:57:00,2.4117,2.4119,2.4114,2.4114,437500000.0
2007-11-01 05:58:00,2.4114,2.4117,2.41105,2.41125,955600000.0
2007-11-01 05:59:00,2.41125,2.41135,2.411,2.41125,1348100000.0
2007-11-01 06:00:00,2.41125,2.4113,2.4111,2.4113,1124200000.0
2007-11-01 06:01:00,2.4113,2.4113,2.4112,2.4112,1001500000.0
2007-11-01 06:02:00,2.4112,2.41125,2.4111,2.4112,528800000.0
2007-11-01 06:03:00,2.4112,2.4112,2.41115,2.41115,855000000.0
2007-11-01 06:04:00,2.4112,2.4113,2.41095,2.4113,1017500000.0
2007-11-01 06:05:00,2.4111,2.4113,2.4111,2.4112,512900000.0
2007-11-01 06:06:00,2.4112,2.4112,2.41105,2.41115,352000000.0
2007-11-01 06:07:00,2.41115,2.41115,2.41085,2.41105,670400000.0
2007-11-01 06:08:00,2.41105,2.4111,2.4107,2.4108,623700000.0
2007-11-01 06:09:00,2.4108,2.41105,2.4108,2.411,833500000.0
2007-11-01 06:10:00,2.411,2.4111,2.4108,2.41105,526700000.0
2007-11-01 06:11:00,2.41105,2.4112,2.411,2.4112,1008600000.0
2007-11-01 06:12:00,2.4112,2.4113,2.4111,2.4113,946300000.0
2007-11-01 06:13:00,2.4113,2.4115,2.41115,2.4114,458400000.0
2007-11-01 06:14:00,2.4114,2.4118,2.41105,2.4111,654400000.0
2007-11-01 06:15:00,2.4111,2.4113,2.41095,2.4113,808800000.0
2007-11-01 06:16:00,2.4113,2.4118,2.41095,2.4115,843200000.0
2007-11-01 06:17:00,2.4115,2.4116,2.4113,2.41135,776800000.0
2007-11-01 06:18:00,2.41135,2.4115,2.41135,2.4114,907100000.0
2007-11-01 06:19:00,2.4114,2.4115,2.4114,2.4114,695200000.0
2007-11-01 06:20:00,2.4114,2.4116,2.4114,2.4116,679200000.0
2007-11-01 06:21:00,2.4116,2.41165,2.41135,2.4116,1120000000.0
2007-11-01 06:22:00,2.4116,2.41165,2.4116,2.4116,837600000.0
2007-11-01 06:23:00,2.4116,2.4116,2.41145,2.4115,798800000.0
2007-11-01 06:24:00,2.4115,2.4117,2.4115,2.4116,637600000.0
2007-11-01 06:25:00,2.4116,2.4116,2.4115,2.41155,686900000.0
2007-11-01 06:26:00,2.41155,2.4116,2.41115,2.4112,605800000.0
2007-11-01 06:27:00,2.41115,2.4113,2.4106,2.4109,919100000.0
2007-11-01 06:28:00,2.4109,2.411,2.4105,2.41055,672700000.0
2007-11-01 06:29:00,2.41055,2.41055,2.4101,2.4103,714400000.0
2007-11-01 06:30:00,2.4103,2.4109,2.4102,2.41025,723100000.0
2007-11-01 06:31:00,2.41025,2.41065,2.41005,2.41015,980200000.0
2007-11-01 06:32:00,2.4104,2.4107,2.41015,2.41045,1161100000.0
2007-11-01 06:33:00,2.41045,2.4106,2.41035,2.41035,1249300000.0
2007-11-01 06:34:00,2.41035,2.4107,2.41025,2.4107,1091600000.0
2007-11-01 06:35:00,2.4107,2.4108,2.41025,2.4108,720800000.0
2007-11-01 06:36:00,2.4108,2.4108,2.4103,2.4106,726400000.0
2007-11-01 06:37:00,2.4106,2.4106,2.4103,2.4103,706200000.0
2007-11-01 06:38:00,2.4103,2.4107,2.41015,2.4105,1091600019.0
2007-11-01 06:39:00,2.4105,2.41105,2.4105,2.4109,795200000.0
2007-11-01 06:40:00,2.4109,2.41105,2.4107,2.4109,857900000.0
2007-11-01 06:41:00,2.4108,2.4109,2.41025,2.41055,911300000.0
2007-11-01 06:42:00,2.41055,2.41055,2.41005,2.41045,1002400000.0
2007-11-01 06:43:00,2.41045,2.41045,2.4102,2.4104,902000000.0
2007-11-01 06:44:00,2.4104,2.41045,2.40975,2.41015,653000000.0
2007-11-01 06:45:00,2.41015,2.41015,2.41,2.41,655200000.0
2007-11-01 06:46:00,2.41,2.4102,2.40995,2.40995,650400000.0
2007-11-01 06:47:00,2.40995,2.40995,2.4097,2.4099,989700000.0
2007-11-01 06:48:00,2.4099,2.4103,2.4098,2.41025,911200000.0
2007-11-01 06:49:00,2.41025,2.4103,2.41015,2.4103,811300000.0
2007-11-01 06:50:00,2.4103,2.4106,2.4103,2.4104,662400000.0
2007-11-01 06:51:00,2.4104,2.4105,2.4102,2.4104,832800000.0
2007-11-01 06:52:00,2.4104,2.4106,2.4104,2.41055,754400000.0
2007-11-01 06:53:00,2.41055,2.41075,2.41055,2.4106,889600000.0
2007-11-01 06:54:00,2.4106,2.411,2.41055,2.4108,900600000.0
2007-11-01 06:55:00,2.4108,2.411,2.4108,2.41085,740800000.0
2007-11-01 06:56:00,2.41085,2.4113,2.41085,2.41095,838300000.0
2007-11-01 06:57:00,2.4109,2.41095,2.4107,2.4108,749000000.0
2007-11-01 06:58:00,2.4108,2.41085,2.4107,2.41085,749200000.0
2007-11-01 06:59:00,2.41085,2.4111,2.41065,2.4109,827000000.0
2007-11-01 07:00:00,2.4109,2.41095,2.4108,2.4109,727200000.0
2007-11-01 07:01:00,2.4109,2.4109,2.4108,2.41085,548000000.0
2007-11-01 07:02:00,2.41085,2.41095,2.4108,2.4109,794400000.0
2007-11-01 07:03:00,2.4109,2.41105,2.4109,2.411,788800000.0
2007-11-01 07:04:00,2.411,2.41105,2.4109,2.411,940200000.0
2007-11-01 07:05:00,2.411,2.4112,2.4103,2.4106,1053900000.0
2007-11-01 07:06:00,2.4106,2.4107,2.4101,2.4101,842400000.0
2007-11-01 07:07:00,2.4101,2.4107,2.4101,2.4105,655400000.0
2007-11-01 07:08:00,2.4105,2.411,2.41035,2.4106,1337700000.0
2007-11-01 07:09:00,2.4106,2.4108,2.4105,2.4108,880800000.0
2007-11-01 07:10:00,2.4108,2.4108,2.40975,2.4099,564600000.0
2007-11-01 07:11:00,2.4099,2.41,2.4099,2.41,672600000.0
2007-11-01 07:12:00,2.40995,2.4102,2.4099,2.4101,1204800000.0
2007-11-01 07:13:00,2.4101,2.4103,2.41,2.41,755600000.0
2007-11-01 07:14:00,2.41,2.4101,2.4099,2.4101,1636200000.0
2007-11-01 07:15:00,2.4101,2.4101,2.41,2.4101,987400000.0
2007-11-01 07:16:00,2.4101,2.41015,2.4101,2.4101,475000000.0
2007-11-01 07:17:00,2.4101,2.4104,2.4101,2.4103,819800000.0
2007-11-01 07:18:00,2.41025,2.4107,2.4102,2.4105,684000000.0
2007-11-01 07:19:00,2.4105,2.4107,2.4105,2.4106,759000000.0
2007-11-01 07:20:00,2.4106,2.4107,2.41035,2.41035,828700000.0
2007-11-01 07:21:00,2.41035,2.4106,2.41035,2.4105,1289200000.0
2007-11-01 07:22:00,2.4105,2.4107,2.41035,2.4107,742300000.0
2007-11-01 07:23:00,2.4107,2.4108,2.4105,2.41055,859600000.0
2007-11-01 07:24:00,2.41055,2.4108,2.41055,2.4106,846700000.0
2007-11-01 07:25:00,2.4106,2.4107,2.41055,2.41065,604100000.0
2007-11-01 07:26:00,2.41065,2.4108,2.41045,2.4108,622900000.0
2007-11-01 07:27:00,2.4108,2.41145,2.4108,2.41085,1103300000.0
2007-11-01 07:28:00,2.41085,2.411,2.41065,2.4107,765800000.0
2007-11-01 07:29:00,2.4107,2.4108,2.41065,2.4107,698200000.0
2007-11-01 07:30:00,2.4107,2.4109,2.4099,2.4108,826600000.0
2007-11-01 07:31:00,2.4109,2.4109,2.4106,2.4107,717500000.0
2007-11-01 07:32:00,2.4107,2.4108,2.41055,2.41065,531300000.0
2007-11-01 07:33:00,2.41065,2.41075,2.41065,2.4107,448800000.0
2007-11-01 07:34:00,2.4107,2.4107,2.41065,2.4107,1075400000.0
2007-11-01 07:35:00,2.4107,2.41075,2.41005,2.41045,720600000.0
2007-11-01 07:36:00,2.41045,2.4107,2.41045,2.4107,729400000.0
2007-11-01 07:37:00,2.4107,2.4107,2.4107,2.4107,1092800000.0
2007-11-01 07:38:00,2.4107,2.41085,2.4107,2.41085,1198800000.0
2007-11-01 07:39:00,2.41085,2.41085,2.4106,2.4106,845200000.0
2007-11-01 07:40:00,2.4106,2.4113,2.4106,2.4108,741200000.0
2007-11-01 07:41:00,2.4108,2.4113,2.4106,2.4106,766100000.0
2007-11-01 07:42:00,2.4107,2.4109,2.4105,2.41075,747400000.0
2007-11-01 07:43:00,2.41075,2.4109,2.41055,2.41065,808200000.0
2007-11-01 07:44:00,2.41065,2.4109,2.4105,2.41075,729300000.0
2007-11-01 07:45:00,2.41075,2.411,2.41055,2.41085,524800000.0
2007-11-01 07:46:00,2.41085,2.4111,2.41085,2.4111,766400000.0
2007-11-01 07:47:00,2.4111,2.41125,2.4111,2.4112,797700000.0
2007-11-01 07:48:00,2.4112,2.41135,2.41115,2.41115,852800000.0
2007-11-01 07:49:00,2.41115,2.4113,2.411,2.4113,714400000.0
2007-11-01 07:50:00,2.4113,2.4115,2.4112,2.4114,644000000.0
2007-11-01 07:51:00,2.4114,2.41155,2.41135,2.41155,383200000.0
2007-11-01 07:52:00,2.41155,2.41155,2.4112,2.41145,475800000.0
2007-11-01 07:53:00,2.41145,2.41155,2.41135,2.41145,267200000.0
2007-11-01 07:54:00,2.41145,2.4115,2.4108,2.4108,742600000.0
2007-11-01 07:55:00,2.4108,2.411,2.41045,2.41055,954400000.0
2007-11-01 07:56:00,2.41055,2.4112,2.41055,2.4112,1157400000.0
2007-11-01 07:57:00,2.4112,2.4114,2.41095,2.4114,1460200000.0
2007-11-01 07:58:00,2.4114,2.4115,2.41115,2.4112,950000000.0
2007-11-01 07:59:00,2.4112,2.4116,2.41105,2.41155,1045200000.0
2007-11-01 08:00:00,2.41155,2.4122,2.41155,2.41215,825600000.0
2007-11-01 08:01:00,2.41215,2.4123,2.412,2.4123,782800000.0
2007-11-01 08:02:00,2.4123,2.41275,2.41225,2.41275,558200000.0
2007-11-01 08:03:00,2.41275,2.41285,2.41265,2.41285,899100000.0
2007-11-01 08:04:00,2.41285,2.41285,2.41265,2.4128,661700000.0
2007-11-01 08:05:00,2.4128,2.41305,2.4127,2.41295,510400000.0
2007-11-01 08:06:00,2.41285,2.41285,2.41275,2.41275,419200000.0
2007-11-01 08:07:00,2.41275,2.41305,2.41265,2.4129,862100000.0
2007-11-01 08:08:00,2.4129,2.413,2.4128,2.4128,1168000000.0
2007-11-01 08:09:00,2.4128,2.4128,2.4125,2.41265,782000000.0
2007-11-01 08:10:00,2.41265,2.4128,2.4125,2.41255,868100000.0
2007-11-01 08:11:00,2.41255,2.4128,2.41255,2.4128,768200000.0
2007-11-01 08:12:00,2.4128,2.4128,2.41235,2.4126,492000000.0
2007-11-01 08:13:00,2.4126,2.4128,2.41255,2.4127,513600000.0
2007-11-01 08:14:00,2.4127,2.41295,2.4126,2.41295,612100000.0
2007-11-01 08:15:00,2.4128,2.4129,2.41275,2.41275,615500000.0
2007-11-01 08:16:00,2.41275,2.41285,2.4125,2.4127,985500000.0
2007-11-01 08:17:00,2.4127,2.4129,2.4125,2.4127,731200000.0
2007-11-01 08:18:00,2.4127,2.4129,2.41245,2.4127,949100000.0
2007-11-01 08:19:00,2.4127,2.4127,2.4125,2.4126,592800000.0
2007-11-01 08:20:00,2.4126,2.4131,2.4125,2.41275,844300000.0
2007-11-01 08:21:00,2.4127,2.4127,2.41225,2.4124,944000000.0
2007-11-01 08:22:00,2.4124,2.4125,2.412,2.4122,1348800000.0
2007-11-01 08:23:00,2.4122,2.4133,2.4122,2.41315,691200000.0
2007-11-01 08:24:00,2.41315,2.4132,2.41275,2.41275,697100000.0
2007-11-01 08:25:00,2.41275,2.4131,2.41255,2.41275,640400000.0
2007-11-01 08:26:00,2.4128,2.4128,2.41245,2.41245,365800000.0
2007-11-01 08:27:00,2.41245,2.41285,2.41245,2.41285,509200000.0
2007-11-01 08:28:00,2.41285,2.41285,2.4124,2.41275,544800000.0
2007-11-01 08:29:00,2.41275,2.4129,2.41235,2.4124,279600000.0
2007-11-01 08:30:00,2.4124,2.4128,2.41235,2.41265,317600000.0
2007-11-01 08:31:00,2.41255,2.41275,2.41245,2.41245,625900000.0
2007-11-01 08:32:00,2.41245,2.4126,2.41235,2.41245,443700000.0
2007-11-01 08:33:00,2.41235,2.41265,2.4123,2.41235,287200000.0
2007-11-01 08:34:00,2.41235,2.4124,2.41205,2.4122,627400000.0
2007-11-01 08:35:00,2.4122,2.4126,2.41205,2.4123,503400000.0
2007-11-01 08:36:00,2.4123,2.4131,2.41205,2.41205,565500000.0
2007-11-01 08:37:00,2.41205,2.41225,2.41185,2.412,717300000.0
2007-11-01 08:38:00,2.4121,2.4123,2.41165,2.4121,950000000.0
2007-11-01 08:39:00,2.4121,2.4126,2.41205,2.4126,1045400000.0
2007-11-01 08:40:00,2.4125,2.4128,2.412,2.41225,592400000.0
2007-11-01 08:41:00,2.41225,2.41275,2.412,2.4127,950400000.0
2007-11-01 08:42:00,2.41265,2.4127,2.4125,2.4125,1229400000.0
2007-11-01 08:43:00,2.4125,2.41295,2.41235,2.4127,583200000.0
2007-11-01 08:44:00,2.4127,2.41275,2.41235,2.4125,957000000.0
2007-11-01 08:45:00,2.4125,2.4138,2.4125,2.4131,781500000.0
2007-11-01 08:46:00,2.4131,2.4133,2.4126,2.41265,1360100000.0
2007-11-01 08:47:00,2.41265,2.4131,2.41255,2.4131,779600000.0
2007-11-01 08:48:00,2.4131,2.41315,2.4128,2.4128,1157800000.0
2007-11-01 08:49:00,2.4128,2.4133,2.4128,2.4133,885700000.0
2007-11-01 08:50:00,2.4133,2.4135,2.41265,2.4129,577700000.0
2007-11-01 08:51:00,2.4129,2.4132,2.4129,2.4132,492800000.0
2007-11-01 08:52:00,2.4132,2.4133,2.41265,2.41275,478400000.0
2007-11-01 08:53:00,2.41275,2.413,2.41255,2.4127,683100000.0
2007-11-01 08:54:00,2.4127,2.4127,2.4123,2.41245,1057100000.0
2007-11-01 08:55:00,2.4124,2.4126,2.4121,2.4124,467500000.0
2007-11-01 08:56:00,2.4124,2.4127,2.41225,2.4123,473600000.0
2007-11-01 08:57:00,2.4123,2.4125,2.41225,2.4124,1180300000.0
2007-11-01 08:58:00,2.41235,2.4131,2.41235,2.4126,540100000.0
2007-11-01 08:59:00,2.4126,2.413,2.4122,2.4125,850400000.0
2007-11-01 09:00:00,2.4125,2.4136,2.4123,2.4132,896100000.0
2007-11-01 09:01:00,2.4132,2.4138,2.41315,2.41365,821700000.0
2007-11-01 09:02:00,2.4136,2.4138,2.41335,2.4137,1138800000.0
2007-11-01 09:03:00,2.4137,2.4138,2.41355,2.41365,1438700000.0
2007-11-01 09:04:00,2.41365,2.41375,2.4136,2.4137,1213300000.0
2007-11-01 09:05:00,2.4137,2.4137,2.41335,2.41355,921600000.0
2007-11-01 09:06:00,2.41355,2.4139,2.41335,2.41385,1196300000.0
2007-11-01 09:07:00,2.41385,2.4143,2.41375,2.41375,594400000.0
2007-11-01 09:08:00,2.41375,2.41425,2.41375,2.4139,693500000.0
2007-11-01 09:09:00,2.41395,2.41425,2.41355,2.41405,676000000.0
2007-11-01 09:10:00,2.414,2.4142,2.4137,2.4139,580800000.0
2007-11-01 09:11:00,2.4139,2.4143,2.41335,2.4135,875700000.0
2007-11-01 09:12:00,2.4134,2.4137,2.41315,2.4137,860900000.0
2007-11-01 09:13:00,2.4137,2.41395,2.4136,2.4137,804900000.0
2007-11-01 09:14:00,2.4137,2.4138,2.41345,2.4136,925700000.0
2007-11-01 09:15:00,2.4136,2.414,2.41325,2.41325,1143900000.0
2007-11-01 09:16:00,2.4133,2.4134,2.4129,2.41315,1284399999.0
2007-11-01 09:17:00,2.41315,2.41355,2.41295,2.4134,1034800000.0
2007-11-01 09:18:00,2.4134,2.4135,2.4132,2.41325,1319600000.0
2007-11-01 09:19:00,2.4132,2.4134,2.41295,2.41315,1004800000.0
2007-11-01 09:20:00,2.41315,2.4132,2.41195,2.41255,937799998.0
2007-11-01 09:21:00,2.41255,2.41255,2.4111,2.41115,1054500000.0
2007-11-01 09:22:00,2.41115,2.4115,2.4102,2.4104,1065000000.0
2007-11-01 09:23:00,2.4105,2.41115,2.4104,2.411,954600000.0
2007-11-01 09:24:00,2.411,2.41125,2.41055,2.41055,709000000.0
2007-11-01 09:25:00,2.41055,2.41095,2.4104,2.41085,1310400002.0
2007-11-01 09:26:00,2.4109,2.4116,2.4108,2.4114,840100000.0
2007-11-01 09:27:00,2.41145,2.4116,2.4111,2.4113,924800000.0
2007-11-01 09:28:00,2.4112,2.4118,2.4109,2.41115,836000000.0
2007-11-01 09:29:00,2.4111,2.4115,2.411,2.41125,815700000.0
2007-11-01 09:30:00,2.4112,2.4114,2.4108,2.4111,1336100000.0
2007-11-01 09:31:00,2.4111,2.4113,2.4103,2.41045,635200000.0
2007-11-01 09:32:00,2.41045,2.41095,2.41035,2.41085,769000000.0
2007-11-01 09:33:00,2.4108,2.4116,2.4108,2.4115,629600000.0
2007-11-01 09:34:00,2.4115,2.41155,2.41085,2.4114,802000000.0
2007-11-01 09:35:00,2.41125,2.4115,2.41085,2.4109,729600000.0
2007-11-01 09:36:00,2.4109,2.4109,2.41015,2.41045,880400000.0
2007-11-01 09:37:00,2.4104,2.41055,2.41005,2.41015,1092600002.0
2007-11-01 09:38:00,2.41015,2.4107,2.40975,2.40995,1175000000.0
2007-11-01 09:39:00,2.4099,2.41005,2.4095,2.41,948400000.0
2007-11-01 09:40:00,2.40995,2.4105,2.4095,2.40975,876300000.0
2007-11-01 09:41:00,2.4097,2.40975,2.40935,2.4094,1426700000.0
2007-11-01 09:42:00,2.4094,2.40975,2.4092,2.40975,1265100003.0
2007-11-01 09:43:00,2.4098,2.41005,2.40935,2.4099,815600001.0
2007-11-01 09:44:00,2.4099,2.4099,2.40945,2.4097,1249500001.0
2007-11-01 09:45:00,2.4097,2.4097,2.40945,2.4096,423800000.0
2007-11-01 09:46:00,2.4096,2.4098,2.40935,2.4098,1622500000.0
2007-11-01 09:47:00,2.40985,2.40985,2.40905,2.40905,856100001.0
2007-11-01 09:48:00,2.40915,2.4097,2.40905,2.40945,850000001.0
2007-11-01 09:49:00,2.40945,2.4098,2.40935,2.4095,947200000.0
2007-11-01 09:50:00,2.40945,2.4098,2.40945,2.4097,1445300000.0
2007-11-01 09:51:00,2.40965,2.41015,2.4096,2.4099,894999999.0
2007-11-01 09:52:00,2.4099,2.4103,2.40975,2.4102,938400000.0
2007-11-01 09:53:00,2.41015,2.41055,2.40995,2.41,1205800000.0
2007-11-01 09:54:00,2.41,2.41015,2.40965,2.40965,668300000.0
2007-11-01 09:55:00,2.40965,2.4101,2.4096,2.40995,738599999.0
2007-11-01 09:56:00,2.40995,2.4103,2.40995,2.41005,671200000.0
2007-11-01 09:57:00,2.41005,2.4106,2.41005,2.41055,1066700000.0
2007-11-01 09:58:00,2.4105,2.4107,2.41045,2.41045,1010400000.0
2007-11-01 09:59:00,2.4104,2.41075,2.41035,2.41075,942300000.0
2007-11-01 10:00:00,2.41075,2.41105,2.41065,2.41105,954100000.0
2007-11-01 10:01:00,2.41105,2.41165,2.41065,2.41165,602699999.0
2007-11-01 10:02:00,2.41155,2.41175,2.41105,2.41105,734400000.0
2007-11-01 10:03:00,2.41105,2.4121,2.41105,2.41145,642400000.0
2007-11-01 10:04:00,2.41145,2.4115,2.41055,2.41055,858600002.0
2007-11-01 10:05:00,2.41065,2.4123,2.41055,2.41205,1037499994.0
2007-11-01 10:06:00,2.4121,2.41345,2.41205,2.41285,864699999.0
2007-11-01 10:07:00,2.41285,2.4131,2.41265,2.41285,792900001.0
2007-11-01 10:08:00,2.41285,2.4133,2.41255,2.4128,1624300004.0
2007-11-01 10:09:00,2.4128,2.4135,2.4128,2.4133,963400001.0
2007-11-01 10:10:00,2.4133,2.4137,2.4131,2.4132,1589499992.0
2007-11-01 10:11:00,2.4132,2.4136,2.41315,2.4133,679700000.0
2007-11-01 10:12:00,2.41335,2.41405,2.41335,2.41395,690100000.0
2007-11-01 10:13:00,2.41395,2.4142,2.41365,2.4139,785100000.0
2007-11-01 10:14:00,2.4139,2.4144,2.41345,2.414,708800000.0
2007-11-01 10:15:00,2.41395,2.41525,2.41385,2.4147,845299999.0
2007-11-01 10:16:00,2.4147,2.4148,2.41405,2.4141,1000300005.0
2007-11-01 10:17:00,2.414,2.41425,2.4138,2.41385,771699999.0
2007-11-01 10:18:00,2.41395,2.41495,2.4138,2.4148,850200001.0
2007-11-01 10:19:00,2.4148,2.4152,2.4145,2.4152,840200000.0
2007-11-01 10:20:00,2.4152,2.41535,2.41475,2.4149,1148900000.0
2007-11-01 10:21:00,2.41495,2.4153,2.4148,2.41505,763300000.0
2007-11-01 10:22:00,2.41505,2.4152,2.41455,2.41465,1238899997.0
2007-11-01 10:23:00,2.4146,2.4149,2.4146,2.4149,916199998.0
2007-11-01 10:24:00,2.4149,2.4152,2.41465,2.4149,600200000.0
2007-11-01 10:25:00,2.4149,2.41505,2.4144,2.41475,731900000.0
2007-11-01 10:26:00,2.4148,2.41485,2.41425,2.4143,948699998.0
2007-11-01 10:27:00,2.4143,2.4145,2.4141,2.4142,1354399992.0
2007-11-01 10:28:00,2.41415,2.41455,2.41405,2.41455,1287099999.0
2007-11-01 10:29:00,2.41455,2.4149,2.4144,2.41475,881800000.0
2007-11-01 10:30:00,2.41465,2.41505,2.414,2.4142,1004300000.0
2007-11-01 10:31:00,2.41425,2.41455,2.414,2.4142,738000000.0
2007-11-01 10:32:00,2.4142,2.41455,2.41365,2.41365,660500000.0
2007-11-01 10:33:00,2.4138,2.41405,2.41365,2.4138,1174000005.0
2007-11-01 10:34:00,2.4138,2.4143,2.41375,2.41415,1509000000.0
2007-11-01 10:35:00,2.41425,2.4143,2.41375,2.4141,930800000.0
2007-11-01 10:36:00,2.4141,2.4146,2.41395,2.41415,717500000.0
2007-11-01 10:37:00,2.41415,2.41455,2.4141,2.41435,1261500000.0
2007-11-01 10:38:00,2.41435,2.4145,2.41405,2.4141,746800000.0
2007-11-01 10:39:00,2.4141,2.4142,2.4139,2.41405,1153599983.0
2007-11-01 10:40:00,2.41405,2.41435,2.414,2.41415,737500000.0
2007-11-01 10:41:00,2.41415,2.41425,2.41405,2.41415,845400000.0
2007-11-01 10:42:00,2.4142,2.41455,2.41415,2.41455,1332300000.0
2007-11-01 10:43:00,2.41445,2.41475,2.41425,2.4147,1059900000.0
2007-11-01 10:44:00,2.4147,2.4148,2.41425,2.4143,888000000.0
2007-11-01 10:45:00,2.41435,2.4145,2.4143,2.41445,749700001.0
2007-11-01 10:46:00,2.4145,2.4146,2.41425,2.4144,665300000.0
2007-11-01 10:47:00,2.4144,2.4146,2.41415,2.4145,453400000.0
2007-11-01 10:48:00,2.4145,2.4145,2.4143,2.4144,952700000.0
2007-11-01 10:49:00,2.4144,2.41485,2.41435,2.41485,714800000.0
2007-11-01 10:50:00,2.41485,2.4154,2.4142,2.4143,560900000.0
2007-11-01 10:51:00,2.4143,2.4157,2.41425,2.4154,895800000.0
2007-11-01 10:52:00,2.4154,2.4164,2.41535,2.4161,695800000.0
2007-11-01 10:53:00,2.4161,2.4164,2.4157,2.41615,1135500001.0
2007-11-01 10:54:00,2.41615,2.4178,2.41595,2.4175,623200000.0
2007-11-01 10:55:00,2.4175,2.4178,2.41685,2.4176,1001299998.0
2007-11-01 10:56:00,2.41745,2.4176,2.41675,2.41705,1152999998.0
2007-11-01 10:57:00,2.41715,2.41715,2.41665,2.4167,983299999.0
2007-11-01 10:58:00,2.4167,2.41715,2.41665,2.41675,647200000.0
2007-11-01 10:59:00,2.41675,2.41695,2.41635,2.4169,758100000.0
2007-11-01 11:00:00,2.41685,2.4173,2.41665,2.4168,861700000.0
2007-11-01 11:01:00,2.4168,2.4168,2.41635,2.41645,624400000.0
2007-11-01 11:02:00,2.41645,2.4171,2.41645,2.41695,797200000.0
2007-11-01 11:03:00,2.41695,2.417,2.41635,2.41665,620800000.0
2007-11-01 11:04:00,2.41665,2.41685,2.41655,2.41675,886400000.0
2007-11-01 11:05:00,2.41675,2.41675,2.41625,2.41635,1188100000.0
2007-11-01 11:06:00,2.41635,2.41635,2.41595,2.41605,689400000.0
2007-11-01 11:07:00,2.41605,2.4161,2.41575,2.4158,536400000.0
2007-11-01 11:08:00,2.4158,2.41585,2.41545,2.41555,621600000.0
2007-11-01 11:09:00,2.41555,2.416,2.41555,2.41585,504000000.0
2007-11-01 11:10:00,2.41585,2.4164,2.41575,2.41585,613100000.0
2007-11-01 11:11:00,2.4158,2.41615,2.41565,2.4159,1134600000.0
2007-11-01 11:12:00,2.41605,2.4162,2.41585,2.41595,953900000.0
2007-11-01 11:13:00,2.416,2.41635,2.41565,2.41585,812200000.0
2007-11-01 11:14:00,2.41585,2.41615,2.4157,2.4158,752000000.0
2007-11-01 11:15:00,2.4158,2.41595,2.41575,2.41575,1287200014.0
2007-11-01 11:16:00,2.41565,2.4159,2.4156,2.41585,1035500003.0
2007-11-01 11:17:00,2.41585,2.41585,2.4154,2.41565,513600000.0
2007-11-01 11:18:00,2.41565,2.4159,2.41555,2.41565,707000000.0
2007-11-01 11:19:00,2.41565,2.4161,2.41555,2.4161,1047500000.0
2007-11-01 11:20:00,2.4161,2.4162,2.41575,2.41605,783300000.0
2007-11-01 11:21:00,2.41605,2.41665,2.41605,2.41665,1301300000.0
2007-11-01 11:22:00,2.41665,2.41725,2.41665,2.41665,708000000.0
2007-11-01 11:23:00,2.41665,2.41665,2.41635,2.41645,1127399996.0
2007-11-01 11:24:00,2.4165,2.41695,2.41645,2.41685,1379599997.0
2007-11-01 11:25:00,2.41685,2.41775,2.41665,2.41665,626700000.0
2007-11-01 11:26:00,2.41665,2.41665,2.41585,2.41605,1189200000.0
2007-11-01 11:27:00,2.41605,2.41655,2.41575,2.41575,853000000.0
2007-11-01 11:28:00,2.41575,2.41575,2.41495,2.41555,1436899994.0
2007-11-01 11:29:00,2.41555,2.4159,2.41535,2.41545,1111800002.0
2007-11-01 11:30:00,2.41545,2.4158,2.41395,2.4148,877700000.0
2007-11-01 11:31:00,2.41505,2.4153,2.4142,2.41455,1429499999.0
2007-11-01 11:32:00,2.41455,2.4146,2.41385,2.41415,1200099999.0
2007-11-01 11:33:00,2.41415,2.4144,2.41345,2.4135,1246899998.0
2007-11-01 11:34:00,2.4135,2.41385,2.41335,2.41365,1039600000.0
2007-11-01 11:35:00,2.4137,2.41395,2.41345,2.41395,1073299997.0
2007-11-01 11:36:00,2.41385,2.4144,2.41375,2.41435,1245399988.0
2007-11-01 11:37:00,2.41435,2.41475,2.4142,2.41465,808400000.0
2007-11-01 11:38:00,2.41465,2.41465,2.41355,2.41355,703800001.0
2007-11-01 11:39:00,2.41375,2.41395,2.41375,2.41375,874100000.0
2007-11-01 11:40:00,2.4138,2.41395,2.4137,2.41375,856200000.0
2007-11-01 11:41:00,2.41375,2.41395,2.4136,2.4136,590500000.0
2007-11-01 11:42:00,2.4136,2.4139,2.41355,2.4136,771900000.0
2007-11-01 11:43:00,2.4136,2.4138,2.41345,2.41365,897100000.0
2007-11-01 11:44:00,2.41365,2.41375,2.41325,2.4135,659300000.0
2007-11-01 11:45:00,2.4135,2.41395,2.4134,2.41395,1032400000.0
2007-11-01 11:46:00,2.41395,2.41425,2.41355,2.41375,659000000.0
2007-11-01 11:47:00,2.41355,2.41375,2.41335,2.41345,903800000.0
2007-11-01 11:48:00,2.41335,2.4138,2.41335,2.41375,619000000.0
2007-11-01 11:49:00,2.41375,2.41405,2.4137,2.41375,519100000.0
2007-11-01 11:50:00,2.41375,2.41385,2.4136,2.41385,1025700000.0
2007-11-01 11:51:00,2.41385,2.41385,2.4133,2.41355,932600000.0
2007-11-01 11:52:00,2.41355,2.41395,2.41355,2.41395,819400000.0
2007-11-01 11:53:00,2.41395,2.41425,2.41395,2.41425,1647200002.0
2007-11-01 11:54:00,2.41425,2.4147,2.41415,2.41455,650000000.0
2007-11-01 11:55:00,2.41455,2.415,2.41455,2.41485,727400000.0
2007-11-01 11:56:00,2.41485,2.41505,2.4147,2.41505,1179300000.0
2007-11-01 11:57:00,2.41505,2.41505,2.4149,2.415,873500000.0
2007-11-01 11:58:00,2.415,2.4151,2.41475,2.4151,955000000.0
2007-11-01 11:59:00,2.4151,2.41525,2.41475,2.41475,479500000.0
2007-11-01 12:00:00,2.41475,2.4148,2.41455,2.41465,689000000.0
2007-11-01 12:01:00,2.41465,2.41465,2.4145,2.41465,1638100000.0
2007-11-01 12:02:00,2.41465,2.4147,2.4145,2.41465,1289100000.0
2007-11-01 12:03:00,2.4145,2.41485,2.41445,2.41475,594400000.0
2007-11-01 12:04:00,2.41475,2.41475,2.41455,2.41455,571900000.0
2007-11-01 12:05:00,2.41455,2.41465,2.4145,2.41455,1141300000.0
2007-11-01 12:06:00,2.41455,2.4149,2.41455,2.41455,627200000.0
2007-11-01 12:07:00,2.41455,2.4149,2.41445,2.41485,977100000.0
2007-11-01 12:08:00,2.41485,2.41485,2.41445,2.41455,1159800000.0
2007-11-01 12:09:00,2.41455,2.41455,2.4137,2.41435,952299999.0
2007-11-01 12:10:00,2.41435,2.41455,2.41385,2.41415,611200000.0
2007-11-01 12:11:00,2.41415,2.4145,2.41375,2.41435,1636899991.0
2007-11-01 12:12:00,2.41435,2.41525,2.41425,2.41435,777800000.0
2007-11-01 12:13:00,2.41435,2.41445,2.41405,2.41425,1113600000.0
2007-11-01 12:14:00,2.41425,2.41465,2.41405,2.41465,791200000.0
2007-11-01 12:15:00,2.4147,2.41475,2.41415,2.4142,741699997.0
2007-11-01 12:16:00,2.4142,2.41425,2.41385,2.414,913500000.0
2007-11-01 12:17:00,2.414,2.4143,2.41375,2.414,742899999.0
2007-11-01 12:18:00,2.414,2.4143,2.414,2.41415,928200000.0
2007-11-01 12:19:00,2.4142,2.41445,2.41405,2.4144,997900000.0
2007-11-01 12:20:00,2.4144,2.41445,2.4143,2.4143,838300000.0
2007-11-01 12:21:00,2.4143,2.4143,2.41405,2.41405,562400000.0
2007-11-01 12:22:00,2.41405,2.41405,2.41375,2.41375,513600000.0
2007-11-01 12:23:00,2.41375,2.41375,2.41315,2.41325,873499999.0
2007-11-01 12:24:00,2.41325,2.41345,2.413,2.4132,1171700000.0
2007-11-01 12:25:00,2.4132,2.4137,2.41315,2.4137,1203600000.0
2007-11-01 12:26:00,2.4137,2.41405,2.4137,2.41385,911200000.0
2007-11-01 12:27:00,2.41385,2.4139,2.41345,2.41375,1673499994.0
2007-11-01 12:28:00,2.41375,2.41385,2.41375,2.41385,1194400000.0
2007-11-01 12:29:00,2.41385,2.4141,2.41375,2.41395,1371100031.0
2007-11-01 12:30:00,2.41385,2.41405,2.4138,2.41405,1662900014.0
2007-11-01 12:31:00,2.41405,2.4142,2.41395,2.41415,1499399993.0
2007-11-01 12:32:00,2.41415,2.4143,2.414,2.4142,1092000000.0
2007-11-01 12:33:00,2.41425,2.41435,2.4139,2.4139,794500000.0
2007-11-01 12:34:00,2.41395,2.4141,2.4139,2.414,712400000.0
2007-11-01 12:35:00,2.414,2.41415,2.41375,2.4139,694800000.0
2007-11-01 12:36:00,2.4139,2.4139,2.41365,2.41365,1061000000.0
2007-11-01 12:37:00,2.41375,2.41415,2.41355,2.41405,627900000.0
2007-11-01 12:38:00,2.41405,2.41415,2.41405,2.41405,861600000.0
2007-11-01 12:39:00,2.41405,2.41445,2.41385,2.4144,742800000.0
2007-11-01 12:40:00,2.4144,2.4145,2.4139,2.414,1354600000.0
2007-11-01 12:41:00,2.41395,2.41415,2.4139,2.41395,1225900000.0
2007-11-01 12:42:00,2.41395,2.4141,2.41385,2.41385,984900000.0
2007-11-01 12:43:00,2.4139,2.4142,2.41385,2.414,1615299983.0
2007-11-01 12:44:00,2.414,2.414,2.41375,2.4139,888100000.0
2007-11-01 12:45:00,2.41375,2.4141,2.41375,2.41405,701300000.0
2007-11-01 12:46:00,2.41405,2.41405,2.41385,2.41405,876300009.0
2007-11-01 12:47:00,2.41405,2.4143,2.4139,2.414,993200000.0
2007-11-01 12:48:00,2.414,2.41415,2.4139,2.4141,822600000.0
2007-11-01 12:49:00,2.4141,2.41435,2.4141,2.4143,1260700000.0
2007-11-01 12:50:00,2.4143,2.4146,2.4142,2.4146,778000000.0
2007-11-01 12:51:00,2.4146,2.41475,2.4145,2.41455,872400000.0
2007-11-01 12:52:00,2.41455,2.41455,2.41425,2.4144,912400000.0
2007-11-01 12:53:00,2.4144,2.4146,2.4144,2.4145,814800000.0
2007-11-01 12:54:00,2.4145,2.415,2.4145,2.415,1015600000.0
2007-11-01 12:55:00,2.41485,2.415,2.4147,2.4149,769400000.0
2007-11-01 12:56:00,2.4149,2.41515,2.41455,2.41515,814900000.0
2007-11-01 12:57:00,2.41515,2.41515,2.4145,2.4149,536300000.0
2007-11-01 12:58:00,2.4149,2.4152,2.4148,2.4149,1365799999.0
2007-11-01 12:59:00,2.41495,2.4155,2.4148,2.4155,986000000.0
2007-11-01 13:00:00,2.4155,2.41555,2.41505,2.4154,681600000.0
2007-11-01 13:01:00,2.4154,2.41555,2.41515,2.41525,580600000.0
2007-11-01 13:02:00,2.41525,2.41545,2.41505,2.41515,596400000.0
2007-11-01 13:03:00,2.41515,2.41535,2.41485,2.4151,892100000.0
2007-11-01 13:04:00,2.41515,2.41575,2.41485,2.41535,1229800000.0
2007-11-01 13:05:00,2.41535,2.41765,2.41535,2.41725,836900000.0
2007-11-01 13:06:00,2.4173,2.41785,2.41685,2.41705,671500000.0
2007-11-01 13:07:00,2.4171,2.41735,2.41615,2.41635,877100000.0
2007-11-01 13:08:00,2.41625,2.41655,2.41615,2.41615,1279200000.0
2007-11-01 13:09:00,2.41615,2.4162,2.41555,2.41565,1137100000.0
2007-11-01 13:10:00,2.41565,2.41595,2.41555,2.41565,918200000.0
2007-11-01 13:11:00,2.41565,2.41625,2.41565,2.41595,901000000.0
2007-11-01 13:12:00,2.41595,2.41625,2.41575,2.41575,717600000.0
2007-11-01 13:13:00,2.41575,2.41585,2.41525,2.41535,1238799997.0
2007-11-01 13:14:00,2.41535,2.41535,2.41485,2.41525,1701400000.0
2007-11-01 13:15:00,2.41525,2.4158,2.41505,2.41545,993600000.0
2007-11-01 13:16:00,2.41545,2.4157,2.41525,2.41555,1109100000.0
2007-11-01 13:17:00,2.41555,2.41645,2.41555,2.41615,707199997.0
2007-11-01 13:18:00,2.41615,2.41685,2.41615,2.41675,896400000.0
2007-11-01 13:19:00,2.41675,2.41695,2.4163,2.4168,1405200000.0
2007-11-01 13:20:00,2.4168,2.41695,2.41655,2.41695,762800000.0
2007-11-01 13:21:00,2.41695,2.4174,2.41685,2.417,722800000.0
2007-11-01 13:22:00,2.417,2.41725,2.4167,2.41695,1458300000.0
2007-11-01 13:23:00,2.41675,2.4173,2.41675,2.41715,1343600000.0
2007-11-01 13:24:00,2.41715,2.41745,2.41705,2.41745,1012600000.0
2007-11-01 13:25:00,2.41745,2.418,2.41715,2.4179,1442099999.0
2007-11-01 13:26:00,2.4179,2.41795,2.41755,2.4176,922400000.0
2007-11-01 13:27:00,2.4176,2.4178,2.4172,2.41735,1079800000.0
2007-11-01 13:28:00,2.4173,2.4173,2.41695,2.4171,807600000.0
2007-11-01 13:29:00,2.4171,2.41725,2.41695,2.4171,860200000.0
2007-11-01 13:30:00,2.4171,2.4171,2.41645,2.417,1051099997.0
2007-11-01 13:31:00,2.417,2.41705,2.41645,2.41675,833300000.0
2007-11-01 13:32:00,2.41675,2.41715,2.4165,2.41685,808500000.0
2007-11-01 13:33:00,2.41685,2.41695,2.41655,2.41655,976400000.0
2007-11-01 13:34:00,2.41655,2.4172,2.41655,2.4172,672400000.0
2007-11-01 13:35:00,2.4172,2.4172,2.41695,2.41705,586000001.0
2007-11-01 13:36:00,2.41705,2.41735,2.417,2.417,754400000.0
2007-11-01 13:37:00,2.417,2.418,2.4168,2.41735,758299999.0
2007-11-01 13:38:00,2.4173,2.4176,2.417,2.41745,937600000.0
2007-11-01 13:39:00,2.41745,2.4177,2.41735,2.4176,359699998.0
2007-11-01 13:40:00,2.4176,2.4176,2.41715,2.41725,136300000.0
2007-11-01 13:41:00,2.41725,2.4175,2.41715,2.41735,988900000.0
2007-11-01 13:42:00,2.41735,2.41765,2.4173,2.41735,735699999.0
2007-11-01 13:43:00,2.41735,2.41755,2.4168,2.417,1015799997.0
2007-11-01 13:44:00,2.41685,2.41705,2.41685,2.4169,1186800000.0
2007-11-01 13:45:00,2.4169,2.41715,2.41685,2.41705,990500000.0
2007-11-01 13:46:00,2.41705,2.41725,2.41685,2.4169,1204400000.0
2007-11-01 13:47:00,2.417,2.4172,2.41695,2.41715,900400002.0
2007-11-01 13:48:00,2.41715,2.41735,2.41675,2.41675,1036000000.0
2007-11-01 13:49:00,2.41675,2.4173,2.41675,2.41695,949500000.0
2007-11-01 13:50:00,2.41705,2.4174,2.41675,2.41735,1447300000.0
2007-11-01 13:51:00,2.41735,2.4175,2.41705,2.41735,931099999.0
2007-11-01 13:52:00,2.41735,2.4179,2.41725,2.41775,1252499997.0
2007-11-01 13:53:00,2.41775,2.41805,2.41765,2.41805,2147299999.0
2007-11-01 13:54:00,2.41805,2.41835,2.41795,2.41815,1492999999.0
2007-11-01 13:55:00,2.41815,2.41905,2.41815,2.41875,1955799998.0
2007-11-01 13:56:00,2.41875,2.41895,2.4182,2.41835,1505500000.0
2007-11-01 13:57:00,2.41815,2.4186,2.41795,2.4186,948400000.0
2007-11-01 13:58:00,2.41855,2.41895,2.41855,2.4189,929199999.0
2007-11-01 13:59:00,2.4189,2.4189,2.41795,2.41795,1377100000.0
2007-11-01 14:00:00,2.41795,2.4182,2.41765,2.418,1013600000.0
2007-11-01 14:01:00,2.41795,2.41825,2.41775,2.4181,1346800000.0
2007-11-01 14:02:00,2.4181,2.4183,2.41785,2.4179,1675700000.0
2007-11-01 14:03:00,2.41795,2.41805,2.4171,2.4172,1649800000.0
2007-11-01 14:04:00,2.4164,2.4164,2.416,2.416,1230600010.0
2007-11-01 14:05:00,2.41755,2.41815,2.41745,2.4179,1230600010.0
2007-11-01 14:06:00,2.4179,2.41815,2.4176,2.4176,945599998.0
2007-11-01 14:07:00,2.4176,2.41805,2.4174,2.41775,1454800002.0
2007-11-01 14:08:00,2.41775,2.4178,2.41695,2.41715,944399995.0
2007-11-01 14:09:00,2.41715,2.41715,2.41665,2.41675,716000000.0
2007-11-01 14:10:00,2.41675,2.41705,2.41585,2.41605,1092699998.0
2007-11-01 14:11:00,2.41605,2.4165,2.4159,2.41625,1014299999.0
2007-11-01 14:12:00,2.41625,2.41625,2.4154,2.41565,665800000.0
2007-11-01 14:13:00,2.41545,2.41565,2.41515,2.41535,739400000.0
2007-11-01 14:14:00,2.41535,2.41535,2.41475,2.41495,781399999.0
2007-11-01 14:15:00,2.41505,2.4154,2.41505,2.4154,600500000.0
2007-11-01 14:16:00,2.4154,2.4159,2.4151,2.41555,667600000.0
2007-11-01 14:17:00,2.41565,2.41595,2.4153,2.41535,675100000.0
2007-11-01 14:18:00,2.41535,2.41575,2.41505,2.41535,989000001.0
2007-11-01 14:19:00,2.41535,2.41625,2.41535,2.41625,683600000.0
2007-11-01 14:20:00,2.4164,2.417,2.41605,2.41675,662200000.0
2007-11-01 14:21:00,2.41675,2.41705,2.4167,2.4168,684400000.0
2007-11-01 14:22:00,2.4168,2.41735,2.41665,2.41725,790800000.0
2007-11-01 14:23:00,2.41725,2.4174,2.417,2.41715,1243400000.0
2007-11-01 14:24:00,2.41715,2.41735,2.41705,2.41705,1372200000.0
2007-11-01 14:25:00,2.41705,2.4172,2.41685,2.41685,1227200000.0
2007-11-01 14:26:00,2.41685,2.4174,2.41655,2.41705,922000000.0
2007-11-01 14:27:00,2.4171,2.4172,2.4163,2.41665,1116299998.0
2007-11-01 14:28:00,2.41665,2.41705,2.4166,2.41685,547200000.0
2007-11-01 14:29:00,2.41685,2.41715,2.41575,2.41575,728500000.0
2007-11-01 14:30:00,2.41575,2.41745,2.41575,2.41715,484500000.0
2007-11-01 14:31:00,2.4171,2.41965,2.417,2.41945,708800000.0
2007-11-01 14:32:00,2.4194,2.41955,2.41895,2.41925,820299996.0
2007-11-01 14:33:00,2.41925,2.41925,2.41875,2.4189,1009499999.0
2007-11-01 14:34:00,2.41885,2.41955,2.41885,2.4195,746000000.0
2007-11-01 14:35:00,2.4195,2.4197,2.41935,2.4195,699600000.0
2007-11-01 14:36:00,2.41945,2.4195,2.41885,2.41905,1169000000.0
2007-11-01 14:37:00,2.41915,2.41975,2.41895,2.41915,1078999999.0
2007-11-01 14:38:00,2.41915,2.41915,2.41805,2.41815,862800000.0
2007-11-01 14:39:00,2.41815,2.41815,2.41685,2.4173,764200000.0
2007-11-01 14:40:00,2.4173,2.4173,2.41655,2.41665,564800000.0
2007-11-01 14:41:00,2.41665,2.41665,2.41595,2.41625,737100000.0
2007-11-01 14:42:00,2.41625,2.41675,2.41595,2.4163,793000000.0
2007-11-01 14:43:00,2.4163,2.4165,2.416,2.41625,622800000.0
2007-11-01 14:44:00,2.41625,2.4165,2.41615,2.4165,755600000.0
2007-11-01 14:45:00,2.4165,2.4165,2.4157,2.4157,573000000.0
2007-11-01 14:46:00,2.4157,2.416,2.4156,2.41595,752800000.0
2007-11-01 14:47:00,2.41595,2.4161,2.4151,2.41575,569600000.0
2007-11-01 14:48:00,2.41575,2.41575,2.414,2.414,623200000.0
2007-11-01 14:49:00,2.41395,2.41395,2.41315,2.41325,621900000.0
2007-11-01 14:50:00,2.41325,2.41365,2.41305,2.41365,546600000.0
2007-11-01 14:51:00,2.41375,2.41395,2.41345,2.41385,579600000.0
2007-11-01 14:52:00,2.41375,2.41415,2.41355,2.41385,569200000.0
2007-11-01 14:53:00,2.41385,2.41415,2.41355,2.41365,1120100000.0
2007-11-01 14:54:00,2.41365,2.4141,2.41335,2.41375,579600000.0
2007-11-01 14:55:00,2.41375,2.41435,2.41375,2.41435,877600000.0
2007-11-01 14:56:00,2.41435,2.41435,2.41385,2.41395,730800000.0
2007-11-01 14:57:00,2.41395,2.41465,2.4139,2.41455,1116700000.0
2007-11-01 14:58:00,2.41455,2.4151,2.41435,2.41495,1102399999.0
2007-11-01 14:59:00,2.41495,2.41525,2.41485,2.41505,1083600000.0
2007-11-01 15:00:00,2.41515,2.41515,2.41445,2.41485,686000000.0
2007-11-01 15:01:00,2.4148,2.41555,2.41465,2.41525,725899998.0
2007-11-01 15:02:00,2.41525,2.4163,2.41515,2.4161,654600000.0
2007-11-01 15:03:00,2.41615,2.41655,2.416,2.41635,972299999.0
2007-11-01 15:04:00,2.41635,2.41665,2.41615,2.41615,983000001.0
2007-11-01 15:05:00,2.41615,2.41625,2.41595,2.41605,682000000.0
2007-11-01 15:06:00,2.416,2.4165,2.416,2.4164,600700000.0
2007-11-01 15:07:00,2.4165,2.41655,2.41575,2.41575,518500000.0
2007-11-01 15:08:00,2.4157,2.41595,2.4153,2.41545,778199999.0
2007-11-01 15:09:00,2.41545,2.41565,2.41525,2.41525,492400000.0
2007-11-01 15:10:00,2.41515,2.4159,2.41515,2.41585,494000000.0
2007-11-01 15:11:00,2.41585,2.4166,2.41575,2.41645,658400000.0
2007-11-01 15:12:00,2.41645,2.41675,2.41625,2.41645,1294300000.0
2007-11-01 15:13:00,2.41645,2.41665,2.41605,2.4165,1098500000.0
2007-11-01 15:14:00,2.4165,2.4174,2.4161,2.4174,1120600000.0
2007-11-01 15:15:00,2.41745,2.41745,2.4163,2.41635,687500000.0
2007-11-01 15:16:00,2.41635,2.4166,2.4163,2.41655,890100000.0
2007-11-01 15:17:00,2.41655,2.41665,2.41545,2.41545,1068799996.0
2007-11-01 15:18:00,2.4154,2.41565,2.41535,2.4155,714400000.0
2007-11-01 15:19:00,2.4155,2.41575,2.4154,2.4157,954200000.0
2007-11-01 15:20:00,2.4157,2.41605,2.41565,2.41575,1075900000.0
2007-11-01 15:21:00,2.41565,2.41585,2.41545,2.41565,1543800000.0
2007-11-01 15:22:00,2.41565,2.4159,2.41535,2.41565,1301900006.0
2007-11-01 15:23:00,2.41565,2.41585,2.4155,2.41555,769800000.0
2007-11-01 15:24:00,2.4156,2.41575,2.41525,2.4153,962700000.0
2007-11-01 15:25:00,2.4153,2.41555,2.41505,2.41515,1296900000.0
2007-11-01 15:26:00,2.41515,2.41535,2.415,2.41505,816800000.0
2007-11-01 15:27:00,2.41505,2.4153,2.41475,2.4152,799600000.0
2007-11-01 15:28:00,2.4153,2.4153,2.4149,2.4149,914900000.0
2007-11-01 15:29:00,2.41485,2.41495,2.41465,2.4147,1463200000.0
2007-11-01 15:30:00,2.41475,2.41515,2.41465,2.41495,1011700000.0
2007-11-01 15:31:00,2.41495,2.4152,2.41485,2.41505,610800000.0
2007-11-01 15:32:00,2.415,2.4152,2.4148,2.4151,650400000.0
2007-11-01 15:33:00,2.4151,2.4152,2.41465,2.4147,903500000.0
2007-11-01 15:34:00,2.4147,2.41475,2.41425,2.4145,966000000.0
2007-11-01 15:35:00,2.41455,2.41455,2.41385,2.41395,816800000.0
2007-11-01 15:36:00,2.41395,2.41405,2.41355,2.41365,1556800000.0
2007-11-01 15:37:00,2.41365,2.41365,2.41285,2.4129,1564800007.0
2007-11-01 15:38:00,2.4129,2.4129,2.4116,2.4116,1219700000.0
2007-11-01 15:39:00,2.4116,2.41165,2.4102,2.4106,958200000.0
2007-11-01 15:40:00,2.41055,2.41105,2.4102,2.4109,901000000.0
2007-11-01 15:41:00,2.4109,2.4113,2.4101,2.41025,750000000.0
2007-11-01 15:42:00,2.41025,2.4111,2.41005,2.411,743100000.0
2007-11-01 15:43:00,2.411,2.4122,2.411,2.4122,698800000.0
2007-11-01 15:44:00,2.4122,2.4125,2.41185,2.4121,747600000.0
2007-11-01 15:45:00,2.4121,2.4123,2.4112,2.41125,819800000.0
2007-11-01 15:46:00,2.41125,2.4114,2.41065,2.41125,872700000.0
2007-11-01 15:47:00,2.41125,2.41255,2.41125,2.41215,1112700004.0
2007-11-01 15:48:00,2.41195,2.41305,2.41175,2.41285,1206100000.0
2007-11-01 15:49:00,2.4129,2.41295,2.41235,2.41265,935200000.0
2007-11-01 15:50:00,2.41245,2.41315,2.41245,2.41315,664000000.0
2007-11-01 15:51:00,2.41315,2.4136,2.41305,2.41335,1286799997.0
2007-11-01 15:52:00,2.41335,2.41355,2.41305,2.41325,1448699996.0
2007-11-01 15:53:00,2.41325,2.414,2.41315,2.41395,1222699999.0
2007-11-01 15:54:00,2.41395,2.4142,2.4135,2.41365,479500000.0
2007-11-01 15:55:00,2.4136,2.4142,2.4135,2.41415,746400000.0
2007-11-01 15:56:00,2.41415,2.4145,2.41395,2.4141,1109700000.0
2007-11-01 15:57:00,2.41415,2.41455,2.41405,2.41415,839999997.0
2007-11-01 15:58:00,2.41415,2.41465,2.414,2.4142,577500000.0
2007-11-01 15:59:00,2.4142,2.41445,2.41305,2.41345,738000000.0
2007-11-01 16:00:00,2.41345,2.4141,2.41275,2.41385,1007500000.0
2007-11-01 16:01:00,2.41385,2.414,2.41285,2.4134,646200000.0
2007-11-01 16:02:00,2.4134,2.41395,2.4126,2.4126,751500000.0
2007-11-01 16:03:00,2.41265,2.4128,2.41175,2.4128,800200000.0
2007-11-01 16:04:00,2.4128,2.4132,2.41205,2.4128,976400000.0
2007-11-01 16:05:00,2.41285,2.4132,2.4124,2.4125,1064100000.0
2007-11-01 16:06:00,2.4125,2.41345,2.41205,2.41345,938099998.0
2007-11-01 16:07:00,2.4133,2.4136,2.4131,2.4132,1295700000.0
2007-11-01 16:08:00,2.4132,2.4137,2.41295,2.41315,743800000.0
2007-11-01 16:09:00,2.41315,2.41345,2.4131,2.41325,768800000.0
2007-11-01 16:10:00,2.41325,2.41335,2.4125,2.41255,605200000.0
2007-11-01 16:11:00,2.41255,2.4127,2.41105,2.41125,745800000.0
2007-11-01 16:12:00,2.41125,2.41155,2.41055,2.41145,1096700002.0
2007-11-01 16:13:00,2.41145,2.41185,2.41125,2.41175,900600000.0
2007-11-01 16:14:00,2.41175,2.4126,2.41175,2.4123,904100001.0
2007-11-01 16:15:00,2.4123,2.4127,2.4119,2.41215,803500000.0
2007-11-01 16:16:00,2.41215,2.41245,2.41115,2.41115,791300000.0
2007-11-01 16:17:00,2.41115,2.4118,2.41115,2.4117,782800000.0
2007-11-01 16:18:00,2.4117,2.41175,2.4108,2.41105,569600000.0
2007-11-01 16:19:00,2.41105,2.4116,2.4109,2.4111,546700000.0
2007-11-01 16:20:00,2.4111,2.41135,2.41075,2.4108,511900000.0
2007-11-01 16:21:00,2.41085,2.41115,2.41075,2.41095,781200000.0
2007-11-01 16:22:00,2.4109,2.41125,2.41085,2.41115,725600000.0
2007-11-01 16:23:00,2.41115,2.4123,2.4111,2.41215,754000000.0
2007-11-01 16:24:00,2.41215,2.4125,2.41155,2.41165,1234700000.0
2007-11-01 16:25:00,2.41155,2.41195,2.41125,2.41155,753200000.0
2007-11-01 16:26:00,2.41145,2.41265,2.41145,2.41225,633800000.0
2007-11-01 16:27:00,2.41225,2.4127,2.41225,2.4125,518400000.0
2007-11-01 16:28:00,2.4125,2.4127,2.41235,2.4126,792899998.0
2007-11-01 16:29:00,2.4127,2.4127,2.41175,2.41215,1247500000.0
2007-11-01 16:30:00,2.4121,2.41275,2.4121,2.41255,927200000.0
2007-11-01 16:31:00,2.41245,2.413,2.41225,2.413,1058300000.0
2007-11-01 16:32:00,2.41295,2.41325,2.41275,2.4131,834200000.0
2007-11-01 16:33:00,2.4131,2.4131,2.4125,2.41275,943300000.0
2007-11-01 16:34:00,2.41275,2.41315,2.41265,2.41265,986200000.0
2007-11-01 16:35:00,2.41265,2.4128,2.41235,2.41265,885699999.0
2007-11-01 16:36:00,2.41265,2.41265,2.4121,2.41225,843700000.0
2007-11-01 16:37:00,2.41215,2.4124,2.41195,2.41215,1571000003.0
2007-11-01 16:38:00,2.41215,2.4127,2.41215,2.4127,608000000.0
2007-11-01 16:39:00,2.41265,2.41345,2.41255,2.41325,1346200000.0
2007-11-01 16:40:00,2.41325,2.4136,2.41295,2.41335,1601599998.0
2007-11-01 16:41:00,2.41335,2.41365,2.41315,2.41365,1550600000.0
2007-11-01 16:42:00,2.41365,2.41385,2.41345,2.4138,1243299993.0
2007-11-01 16:43:00,2.41375,2.414,2.41325,2.41375,859300001.0
2007-11-01 16:44:00,2.4137,2.4145,2.41355,2.41435,1160800000.0
2007-11-01 16:45:00,2.41435,2.41455,2.41405,2.4141,1411999986.0
2007-11-01 16:46:00,2.41405,2.41425,2.4138,2.41385,1194500003.0
2007-11-01 16:47:00,2.41385,2.41395,2.41285,2.4129,1021900000.0
2007-11-01 16:48:00,2.41295,2.41305,2.4126,2.41275,730800000.0
2007-11-01 16:49:00,2.41275,2.41305,2.41265,2.4129,643200000.0
2007-11-01 16:50:00,2.4129,2.41315,2.41265,2.41285,638400000.0
2007-11-01 16:51:00,2.41295,2.413,2.41235,2.41235,990399999.0
2007-11-01 16:52:00,2.41235,2.41285,2.41235,2.4127,832499998.0
2007-11-01 16:53:00,2.4127,2.4129,2.41245,2.41255,602400000.0
2007-11-01 16:54:00,2.41255,2.4128,2.4124,2.4124,1036600000.0
2007-11-01 16:55:00,2.41245,2.4128,2.41215,2.41255,666700000.0
2007-11-01 16:56:00,2.41255,2.41295,2.41245,2.4129,622600000.0
2007-11-01 16:57:00,2.4129,2.41305,2.41255,2.41265,653700000.0
2007-11-01 16:58:00,2.41265,2.4128,2.41225,2.41245,561600000.0
2007-11-01 16:59:00,2.41245,2.41245,2.41215,2.41225,528800000.0
2007-11-01 17:00:00,2.41225,2.41245,2.41195,2.41215,514800000.0
2007-11-01 17:01:00,2.4122,2.4122,2.41185,2.41185,680500000.0
2007-11-01 17:02:00,2.41185,2.41195,2.41125,2.4115,782800000.0
2007-11-01 17:03:00,2.4115,2.4116,2.4112,2.41135,684600000.0
2007-11-01 17:04:00,2.4113,2.4113,2.4107,2.41095,892100000.0
2007-11-01 17:05:00,2.41095,2.41105,2.41035,2.41035,1405100000.0
2007-11-01 17:06:00,2.41045,2.41065,2.40985,2.41015,889100000.0
2007-11-01 17:07:00,2.4101,2.41075,2.41,2.41055,1221500000.0
2007-11-01 17:08:00,2.41055,2.41065,2.4104,2.41045,1150000000.0
2007-11-01 17:09:00,2.41055,2.41085,2.41045,2.41075,655000000.0
2007-11-01 17:10:00,2.41075,2.4111,2.41075,2.41105,484000000.0
2007-11-01 17:11:00,2.41105,2.41115,2.41075,2.41095,586000000.0
2007-11-01 17:12:00,2.41095,2.41115,2.41075,2.41095,1284700000.0
2007-11-01 17:13:00,2.41095,2.4116,2.41095,2.4114,833800000.0
2007-11-01 17:14:00,2.4114,2.41155,2.4113,2.41145,538000000.0
2007-11-01 17:15:00,2.41145,2.41165,2.41135,2.4115,587200000.0
2007-11-01 17:16:00,2.4115,2.41165,2.41145,2.41145,866400000.0
2007-11-01 17:17:00,2.41145,2.4116,2.41105,2.4113,1143800000.0
2007-11-01 17:18:00,2.4113,2.4114,2.41085,2.41125,778200000.0
2007-11-01 17:19:00,2.41135,2.41175,2.41105,2.41145,956400000.0
2007-11-01 17:20:00,2.41145,2.41145,2.4109,2.41105,753200000.0
2007-11-01 17:21:00,2.41105,2.4114,2.411,2.4113,1421499999.0
2007-11-01 17:22:00,2.4113,2.4114,2.41105,2.4111,844999999.0
2007-11-01 17:23:00,2.4111,2.41135,2.4108,2.41115,864300000.0
2007-11-01 17:24:00,2.4111,2.4114,2.41075,2.41125,693200000.0
2007-11-01 17:25:00,2.41125,2.4117,2.41125,2.4114,782400000.0
2007-11-01 17:26:00,2.4114,2.41185,2.4114,2.4117,650800000.0
2007-11-01 17:27:00,2.4117,2.4118,2.41145,2.41145,559600000.0
2007-11-01 17:28:00,2.41145,2.41145,2.4111,2.41115,598800000.0
2007-11-01 17:29:00,2.41115,2.41115,2.41075,2.4109,888400000.0
2007-11-01 17:30:00,2.4109,2.4119,2.4109,2.41145,682400000.0
2007-11-01 17:31:00,2.41145,2.41155,2.41125,2.41135,1037600000.0
2007-11-01 17:32:00,2.41135,2.4117,2.41125,2.4116,1336300005.0
2007-11-01 17:33:00,2.4116,2.41185,2.41135,2.4115,1363900000.0
2007-11-01 17:34:00,2.4115,2.4115,2.4112,2.4113,1564600000.0
2007-11-01 17:35:00,2.4113,2.4113,2.41085,2.4109,879500000.0
2007-11-01 17:36:00,2.4109,2.41105,2.41075,2.411,665500000.0
2007-11-01 17:37:00,2.411,2.4111,2.41055,2.41095,1142400000.0
2007-11-01 17:38:00,2.41095,2.41095,2.4107,2.41085,826800000.0
2007-11-01 17:39:00,2.41085,2.41095,2.41055,2.4108,982000000.0
2007-11-01 17:40:00,2.4108,2.4109,2.4103,2.41035,1046799997.0
2007-11-01 17:41:00,2.41035,2.4105,2.41,2.41015,1514900000.0
2007-11-01 17:42:00,2.41015,2.41015,2.40955,2.40965,1341600004.0
2007-11-01 17:43:00,2.40965,2.40975,2.40945,2.40955,1142800000.0
2007-11-01 17:44:00,2.40955,2.40965,2.4091,2.40925,1091999996.0
2007-11-01 17:45:00,2.40925,2.40985,2.40925,2.40965,1455899999.0
2007-11-01 17:46:00,2.40955,2.40955,2.4092,2.4093,1601400000.0
2007-11-01 17:47:00,2.4093,2.40955,2.40905,2.4095,1318399994.0
2007-11-01 17:48:00,2.4095,2.41,2.40925,2.40995,954700000.0
2007-11-01 17:49:00,2.40995,2.4107,2.40995,2.4104,1359000000.0
2007-11-01 17:50:00,2.4104,2.41045,2.41,2.4101,1228400000.0
2007-11-01 17:51:00,2.4101,2.41055,2.40995,2.41045,1066999999.0
2007-11-01 17:52:00,2.41045,2.41085,2.4104,2.41065,649400001.0
2007-11-01 17:53:00,2.41065,2.41125,2.41065,2.4112,772700000.0
2007-11-01 17:54:00,2.41125,2.41135,2.4105,2.4106,511700000.0
2007-11-01 17:55:00,2.4106,2.41085,2.41035,2.41085,933800000.0
2007-11-01 17:56:00,2.4108,2.411,2.4103,2.4104,970000000.0
2007-11-01 17:57:00,2.4104,2.41145,2.41025,2.41145,707900000.0
2007-11-01 17:58:00,2.41145,2.41235,2.4114,2.41235,519600000.0
2007-11-01 17:59:00,2.41235,2.4136,2.41215,2.41355,618900000.0
2007-11-01 18:00:00,2.4136,2.41405,2.41295,2.413,799900001.0
2007-11-01 18:01:00,2.413,2.41315,2.41265,2.4129,567600000.0
2007-11-01 18:02:00,2.4129,2.41335,2.4127,2.41335,515400000.0
2007-11-01 18:03:00,2.41325,2.4135,2.41305,2.4133,536400000.0
2007-11-01 18:04:00,2.4133,2.4135,2.41315,2.4132,911900000.0
2007-11-01 18:05:00,2.4133,2.4138,2.4132,2.41355,521200000.0
2007-11-01 18:06:00,2.4135,2.41385,2.41295,2.4134,590300000.0
2007-11-01 18:07:00,2.4134,2.41345,2.4129,2.41335,1073000000.0
2007-11-01 18:08:00,2.4133,2.41345,2.4131,2.4134,643800000.0
2007-11-01 18:09:00,2.4134,2.41425,2.41335,2.4138,855500000.0
2007-11-01 18:10:00,2.4138,2.41445,2.4138,2.4144,1084500011.0
2007-11-01 18:11:00,2.4144,2.41465,2.41395,2.41415,664000001.0
2007-11-01 18:12:00,2.41435,2.41465,2.41405,2.4145,622400000.0
2007-11-01 18:13:00,2.41445,2.41475,2.41425,2.41455,648200000.0
2007-11-01 18:14:00,2.41455,2.41455,2.41405,2.41435,571600000.0
2007-11-01 18:15:00,2.4143,2.41445,2.41405,2.41435,741400000.0
2007-11-01 18:16:00,2.4144,2.41475,2.4144,2.41475,465000000.0
2007-11-01 18:17:00,2.41475,2.41505,2.4144,2.41485,457200000.0
2007-11-01 18:18:00,2.41485,2.415,2.4147,2.4149,467200000.0
2007-11-01 18:19:00,2.41485,2.41495,2.41405,2.4141,888800000.0
2007-11-01 18:20:00,2.41435,2.4148,2.4141,2.4146,730700001.0
2007-11-01 18:21:00,2.4146,2.4147,2.41415,2.4145,610400000.0
2007-11-01 18:22:00,2.4145,2.4151,2.41445,2.41505,775200000.0
2007-11-01 18:23:00,2.4151,2.4155,2.41495,2.41535,985900000.0
2007-11-01 18:24:00,2.4153,2.41645,2.41525,2.41625,981100000.0
2007-11-01 18:25:00,2.4162,2.41625,2.4156,2.41615,793999999.0
2007-11-01 18:26:00,2.41615,2.41615,2.41485,2.41485,974100000.0
2007-11-01 18:27:00,2.41485,2.41495,2.41455,2.41465,778399999.0
2007-11-01 18:28:00,2.41465,2.4147,2.4142,2.41455,1079000000.0
2007-11-01 18:29:00,2.4146,2.4149,2.41445,2.41475,600000000.0
2007-11-01 18:30:00,2.41475,2.41475,2.41395,2.41395,1101400000.0
2007-11-01 18:31:00,2.41405,2.4147,2.41395,2.41435,897000000.0
2007-11-01 18:32:00,2.41435,2.41455,2.41405,2.41425,1266700000.0
2007-11-01 18:33:00,2.4142,2.4144,2.41345,2.4137,1244599998.0
2007-11-01 18:34:00,2.4137,2.41405,2.41365,2.41365,852000000.0
2007-11-01 18:35:00,2.41365,2.4139,2.4135,2.4137,628400000.0
2007-11-01 18:36:00,2.4137,2.4139,2.41335,2.41335,679500000.0
2007-11-01 18:37:00,2.41335,2.4135,2.4132,2.4135,566800000.0
2007-11-01 18:38:00,2.4135,2.41385,2.4134,2.41375,719200000.0
2007-11-01 18:39:00,2.4137,2.41435,2.4136,2.41385,945900000.0
2007-11-01 18:40:00,2.4138,2.41415,2.41375,2.4138,1044200000.0
2007-11-01 18:41:00,2.41385,2.41395,2.4134,2.41345,604100000.0
2007-11-01 18:42:00,2.41345,2.4137,2.41265,2.4134,909999999.0
2007-11-01 18:43:00,2.4134,2.4136,2.4128,2.41305,809800000.0
2007-11-01 18:44:00,2.413,2.41315,2.41275,2.4128,996500001.0
2007-11-01 18:45:00,2.4128,2.41285,2.4119,2.41205,863400000.0
2007-11-01 18:46:00,2.41215,2.4123,2.4114,2.4114,648800000.0
2007-11-01 18:47:00,2.41135,2.41145,2.41075,2.41125,986699995.0
2007-11-01 18:48:00,2.41125,2.4116,2.411,2.41145,828400000.0
2007-11-01 18:49:00,2.41145,2.4118,2.41125,2.4118,1023799999.0
2007-11-01 18:50:00,2.4118,2.4118,2.4113,2.4113,696800000.0
2007-11-01 18:51:00,2.4113,2.4118,2.41125,2.41175,695000000.0
2007-11-01 18:52:00,2.41175,2.4119,2.41165,2.4117,816000000.0
2007-11-01 18:53:00,2.41155,2.4118,2.41155,2.4117,882400000.0
2007-11-01 18:54:00,2.4117,2.41215,2.41165,2.41215,782800000.0
2007-11-01 18:55:00,2.4122,2.4123,2.4113,2.4114,895099998.0
2007-11-01 18:56:00,2.4114,2.41145,2.4107,2.4109,1364999986.0
2007-11-01 18:57:00,2.41095,2.4112,2.41085,2.41085,1207300000.0
2007-11-01 18:58:00,2.41085,2.4117,2.41085,2.4117,1035699999.0
2007-11-01 18:59:00,2.4117,2.4119,2.4112,2.4112,698000000.0
2007-11-01 19:00:00,2.4112,2.41145,2.4099,2.41015,628000000.0
2007-11-01 19:01:00,2.4102,2.4109,2.4101,2.4108,870500000.0
2007-11-01 19:02:00,2.4108,2.4112,2.4102,2.4111,542300000.0
2007-11-01 19:03:00,2.4111,2.4117,2.41065,2.411,817000000.0
2007-11-01 19:04:00,2.411,2.4112,2.4107,2.4107,604800000.0
2007-11-01 19:05:00,2.4107,2.4107,2.4098,2.41,843500000.0
2007-11-01 19:06:00,2.41,2.4107,2.40975,2.4106,664000000.0
2007-11-01 19:07:00,2.4106,2.4106,2.41015,2.41045,886200000.0
2007-11-01 19:08:00,2.41045,2.4108,2.41045,2.4108,824400000.0
2007-11-01 19:09:00,2.4108,2.4109,2.41065,2.4108,844100000.0
2007-11-01 19:10:00,2.4108,2.41115,2.4108,2.41105,825600000.0
2007-11-01 19:11:00,2.41105,2.41125,2.41095,2.4111,592800000.0
2007-11-01 19:12:00,2.4111,2.4115,2.411,2.41135,641500000.0
2007-11-01 19:13:00,2.4114,2.4116,2.41065,2.4108,732300000.0
2007-11-01 19:14:00,2.4108,2.4115,2.4108,2.41095,820700000.0
2007-11-01 19:15:00,2.4112,2.4117,2.41105,2.41165,932500000.0
2007-11-01 19:16:00,2.41165,2.4119,2.4114,2.41185,620000000.0
2007-11-01 19:17:00,2.41185,2.412,2.4116,2.4117,642400000.0
2007-11-01 19:18:00,2.4117,2.41215,2.4117,2.41205,608800000.0
2007-11-01 19:19:00,2.41205,2.41205,2.41155,2.41155,684000000.0
2007-11-01 19:20:00,2.41155,2.41205,2.41155,2.41205,600000000.0
2007-11-01 19:21:00,2.41205,2.41275,2.41195,2.41275,595200000.0
2007-11-01 19:22:00,2.41275,2.4128,2.41225,2.41255,765600000.0
2007-11-01 19:23:00,2.41255,2.41255,2.4123,2.41235,992700000.0
2007-11-01 19:24:00,2.41235,2.41255,2.4121,2.4123,696300000.0
2007-11-01 19:25:00,2.4123,2.41235,2.4118,2.4118,636800000.0
2007-11-01 19:26:00,2.4118,2.4122,2.41165,2.4118,979300000.0
2007-11-01 19:27:00,2.41185,2.41215,2.41165,2.41165,1112100000.0
2007-11-01 19:28:00,2.41165,2.41195,2.41165,2.4118,635700000.0
2007-11-01 19:29:00,2.4118,2.4119,2.4117,2.41175,639700000.0
2007-11-01 19:30:00,2.41175,2.41185,2.41095,2.41095,1002900000.0
2007-11-01 19:31:00,2.41095,2.41125,2.41065,2.41115,701600000.0
2007-11-01 19:32:00,2.41115,2.4112,2.41065,2.41115,795600000.0
2007-11-01 19:33:00,2.4112,2.4112,2.41085,2.4111,695100000.0
2007-11-01 19:34:00,2.4111,2.41115,2.41095,2.41105,1025000000.0
2007-11-01 19:35:00,2.41105,2.4114,2.41095,2.41125,652800000.0
2007-11-01 19:36:00,2.4112,2.41125,2.4103,2.41045,625600000.0
2007-11-01 19:37:00,2.41045,2.41055,2.41005,2.4102,649200000.0
2007-11-01 19:38:00,2.4102,2.4102,2.40915,2.40975,975499999.0
2007-11-01 19:39:00,2.4098,2.41035,2.4098,2.41035,647600000.0
2007-11-01 19:40:00,2.41035,2.41035,2.41005,2.41015,1053700000.0
2007-11-01 19:41:00,2.41015,2.4105,2.41015,2.41045,1417800000.0
2007-11-01 19:42:00,2.41045,2.4105,2.4098,2.40985,961200000.0
2007-11-01 19:43:00,2.40985,2.40985,2.4092,2.40935,929200000.0
2007-11-01 19:44:00,2.40935,2.4099,2.40915,2.4099,1209500000.0
2007-11-01 19:45:00,2.4099,2.41055,2.4099,2.41055,626400000.0
2007-11-01 19:46:00,2.41055,2.4106,2.41015,2.41025,1085700000.0
2007-11-01 19:47:00,2.41025,2.4105,2.41025,2.41035,998700000.0
2007-11-01 19:48:00,2.41035,2.41055,2.4103,2.41055,648800000.0
2007-11-01 19:49:00,2.41055,2.4108,2.41035,2.4106,848699996.0
2007-11-01 19:50:00,2.4106,2.41065,2.41025,2.41025,758400000.0
2007-11-01 19:51:00,2.41025,2.41035,2.4095,2.4095,1038000000.0
2007-11-01 19:52:00,2.4096,2.4099,2.40955,2.4097,843200000.0
2007-11-01 19:53:00,2.4097,2.41,2.4097,2.41,830400000.0
2007-11-01 19:54:00,2.41,2.41,2.4095,2.40975,960800000.0
2007-11-01 19:55:00,2.40975,2.4103,2.40975,2.40995,1018800000.0
2007-11-01 19:56:00,2.40995,2.41035,2.40975,2.41005,1141100000.0
2007-11-01 19:57:00,2.41005,2.41035,2.40965,2.4098,1079999996.0
2007-11-01 19:58:00,2.40985,2.40985,2.40935,2.40965,636800000.0
2007-11-01 19:59:00,2.40965,2.4101,2.40955,2.41005,755199999.0
2007-11-01 20:00:00,2.4101,2.4102,2.4098,2.41005,829600000.0
2007-11-01 20:01:00,2.41005,2.4108,2.41005,2.41055,668000000.0
2007-11-01 20:02:00,2.41055,2.41075,2.41045,2.41075,652000000.0
2007-11-01 20:03:00,2.41075,2.411,2.4106,2.41075,640000000.0
2007-11-01 20:04:00,2.41075,2.41075,2.4102,2.4104,755200000.0
2007-11-01 20:05:00,2.4104,2.41045,2.41005,2.4102,716900000.0
2007-11-01 20:06:00,2.41015,2.41045,2.4101,2.41045,670400000.0
2007-11-01 20:07:00,2.41045,2.41065,2.4103,2.41055,509900000.0
2007-11-01 20:08:00,2.41055,2.41095,2.41035,2.4104,432600000.0
2007-11-01 20:09:00,2.4104,2.4108,2.41025,2.4108,541100000.0
2007-11-01 20:10:00,2.41075,2.4112,2.41065,2.4107,654800000.0
2007-11-01 20:11:00,2.4107,2.411,2.41065,2.41065,564400000.0
2007-11-01 20:12:00,2.41065,2.41065,2.4099,2.4101,602300000.0
2007-11-01 20:13:00,2.4101,2.41035,2.40965,2.41035,657800000.0
2007-11-01 20:14:00,2.41035,2.41035,2.40975,2.41,1065600000.0
2007-11-01 20:15:00,2.41,2.41015,2.40905,2.4097,888500000.0
2007-11-01 20:16:00,2.4097,2.41,2.4096,2.4098,594800000.0
2007-11-01 20:17:00,2.4098,2.41025,2.40975,2.4102,594900000.0
2007-11-01 20:18:00,2.4102,2.4103,2.40975,2.4103,562200000.0
2007-11-01 20:19:00,2.4103,2.41085,2.4102,2.4108,536800000.0
2007-11-01 20:20:00,2.41075,2.41075,2.41005,2.41025,571100000.0
2007-11-01 20:21:00,2.40995,2.41025,2.40965,2.40985,932900000.0
2007-11-01 20:22:00,2.40985,2.41005,2.40965,2.40995,907500000.0
2007-11-01 20:23:00,2.40995,2.41,2.4095,2.4095,677900000.0
2007-11-01 20:24:00,2.4095,2.4098,2.40945,2.40975,629200000.0
2007-11-01 20:25:00,2.4098,2.41025,2.40965,2.41025,622800000.0
2007-11-01 20:26:00,2.41025,2.41035,2.40975,2.4098,698399999.0
2007-11-01 20:27:00,2.4098,2.41015,2.40975,2.40975,1322099995.0
2007-11-01 20:28:00,2.40985,2.40995,2.40975,2.40985,1151900000.0
2007-11-01 20:29:00,2.40985,2.4099,2.4094,2.4094,1036400000.0
2007-11-01 20:30:00,2.4094,2.41015,2.4094,2.41,620800000.0
2007-11-01 20:31:00,2.41,2.41025,2.40985,2.40985,329600000.0
2007-11-01 20:32:00,2.40985,2.41005,2.40985,2.41005,471200000.0
2007-11-01 20:33:00,2.41005,2.4102,2.40995,2.41,497300000.0
2007-11-01 20:34:00,2.41005,2.4102,2.40995,2.41005,791599999.0
2007-11-01 20:35:00,2.4101,2.4101,2.40935,2.40935,1106600000.0
2007-11-01 20:36:00,2.40935,2.40955,2.4091,2.40955,898700000.0
2007-11-01 20:37:00,2.40955,2.41,2.4094,2.4099,780800000.0
2007-11-01 20:38:00,2.40995,2.41045,2.40975,2.41035,834600000.0
2007-11-01 20:39:00,2.41035,2.41145,2.41035,2.41115,894100000.0
2007-11-01 20:40:00,2.41125,2.4114,2.41055,2.41065,1016700000.0
2007-11-01 20:41:00,2.41065,2.4107,2.41015,2.41045,987500000.0
2007-11-01 20:42:00,2.41045,2.411,2.4102,2.4109,894400000.0
2007-11-01 20:43:00,2.4109,2.41095,2.4106,2.41065,637400000.0
2007-11-01 20:44:00,2.4106,2.41095,2.41045,2.4107,689800000.0
2007-11-01 20:45:00,2.4107,2.41075,2.41035,2.41035,693900000.0
2007-11-01 20:46:00,2.41035,2.41035,2.40975,2.40995,819800000.0
2007-11-01 20:47:00,2.41,2.4106,2.40995,2.41045,668300000.0
2007-11-01 20:48:00,2.41045,2.41065,2.41035,2.4105,417600000.0
2007-11-01 20:49:00,2.4105,2.4108,2.4105,2.41065,256800000.0
2007-11-01 20:50:00,2.41065,2.4107,2.4105,2.41065,277600000.0
2007-11-01 20:51:00,2.41065,2.41105,2.41035,2.411,319600000.0
2007-11-01 20:52:00,2.411,2.4119,2.411,2.4114,610800000.0
2007-11-01 20:53:00,2.4114,2.41145,2.41105,2.4111,1210200000.0
2007-11-01 20:54:00,2.4111,2.41115,2.41085,2.41095,1597699996.0
2007-11-01 20:55:00,2.41095,2.41115,2.41085,2.41085,1364600000.0
2007-11-01 20:56:00,2.4109,2.4109,2.4105,2.4107,1219099997.0
2007-11-01 20:57:00,2.4107,2.4107,2.41045,2.41045,1090000000.0
2007-11-01 20:58:00,2.41045,2.41055,2.4104,2.4105,1463599991.0
2007-11-01 20:59:00,2.4105,2.4107,2.41005,2.4102,794999999.0
2007-11-01 21:00:00,2.4102,2.41035,2.4098,2.40995,663100000.0
2007-11-01 21:01:00,2.40995,2.4106,2.40995,2.4103,742000000.0
2007-11-01 21:02:00,2.4105,2.41055,2.4103,2.41035,730900000.0
2007-11-01 21:03:00,2.41035,2.41035,2.4098,2.4098,671500000.0
2007-11-01 21:04:00,2.4099,2.4101,2.4097,2.41,742100000.0
2007-11-01 21:05:00,2.41,2.4105,2.41,2.4105,777900000.0
2007-11-01 21:06:00,2.4105,2.41085,2.41035,2.4105,823000000.0
2007-11-01 21:07:00,2.41055,2.4107,2.4103,2.4106,714200000.0
2007-11-01 21:08:00,2.4106,2.41065,2.41015,2.41025,1065500000.0
2007-11-01 21:09:00,2.41025,2.4104,2.41015,2.41025,1038500002.0
2007-11-01 21:10:00,2.41025,2.4104,2.41015,2.41015,504400000.0
2007-11-01 21:11:00,2.41015,2.41015,2.4098,2.40985,990100000.0
2007-11-01 21:12:00,2.40985,2.41015,2.40985,2.4099,639700000.0
2007-11-01 21:13:00,2.4099,2.41005,2.40955,2.40955,411200000.0
2007-11-01 21:14:00,2.40955,2.4098,2.40925,2.40935,573200000.0
2007-11-01 21:15:00,2.40935,2.40935,2.40895,2.40925,627000000.0
2007-11-01 21:16:00,2.40925,2.40945,2.40925,2.40945,800400000.0
2007-11-01 21:17:00,2.40945,2.40955,2.40925,2.40945,676000000.0
2007-11-01 21:18:00,2.40945,2.40945,2.40895,2.40895,818800000.0
2007-11-01 21:19:00,2.40895,2.40915,2.40835,2.40885,603200000.0
2007-11-01 21:20:00,2.40885,2.4089,2.40855,2.40865,546200000.0
2007-11-01 21:21:00,2.40865,2.4088,2.40835,2.40875,520100000.0
2007-11-01 21:22:00,2.40875,2.4088,2.4085,2.4086,565000000.0
2007-11-01 21:23:00,2.40855,2.4087,2.40835,2.4086,576899998.0
2007-11-01 21:24:00,2.4086,2.40875,2.4076,2.4077,468000000.0
2007-11-01 21:25:00,2.4077,2.40785,2.4076,2.40775,747000000.0
2007-11-01 21:26:00,2.40775,2.40785,2.40765,2.40775,699300000.0
2007-11-01 21:27:00,2.40775,2.40775,2.40735,2.4075,354900000.0
2007-11-01 21:28:00,2.4075,2.40775,2.40725,2.40725,804000000.0
2007-11-01 21:29:00,2.40725,2.40735,2.40655,2.40655,523600000.0
2007-11-01 21:30:00,2.40655,2.40685,2.40545,2.4055,1382700000.0
2007-11-01 21:31:00,2.40545,2.40575,2.40495,2.40505,889300000.0
2007-11-01 21:32:00,2.40505,2.4056,2.405,2.4053,968000000.0
2007-11-01 21:33:00,2.40525,2.407,2.4051,2.407,661700000.0
2007-11-01 21:34:00,2.407,2.407,2.40585,2.40595,1462500000.0
2007-11-01 21:35:00,2.40595,2.4069,2.40585,2.40685,835400000.0
2007-11-01 21:36:00,2.40675,2.40705,2.4063,2.4068,732200000.0
2007-11-01 21:37:00,2.40675,2.40705,2.4066,2.40675,521600000.0
2007-11-01 21:38:00,2.40675,2.40675,2.40645,2.4065,671200000.0
2007-11-01 21:39:00,2.4065,2.407,2.4063,2.40685,560200000.0
2007-11-01 21:40:00,2.40685,2.4072,2.4066,2.4066,572000000.0
2007-11-01 21:41:00,2.4066,2.4068,2.40615,2.40625,785600000.0
2007-11-01 21:42:00,2.4063,2.4063,2.40605,2.4062,725400000.0
2007-11-01 21:43:00,2.4062,2.4067,2.40615,2.40665,646400000.0
2007-11-01 21:44:00,2.40665,2.4067,2.4065,2.40655,679600000.0
2007-11-01 21:45:00,2.40645,2.40685,2.4063,2.40665,614500000.0
2007-11-01 21:46:00,2.40665,2.40665,2.4064,2.4064,463200000.0
2007-11-01 21:47:00,2.4064,2.40645,2.4063,2.40635,790100000.0
2007-11-01 21:48:00,2.40635,2.4067,2.4061,2.4063,701400000.0
2007-11-01 21:49:00,2.40625,2.40635,2.4061,2.40615,679400000.0
2007-11-01 21:50:00,2.40615,2.4062,2.4059,2.40595,550900000.0
2007-11-01 21:51:00,2.40595,2.40685,2.4059,2.40645,598800000.0
2007-11-01 21:52:00,2.40645,2.40655,2.4058,2.4058,401600000.0
2007-11-01 21:53:00,2.4058,2.40635,2.40495,2.40515,566900000.0
2007-11-01 21:54:00,2.40515,2.40535,2.4047,2.40515,641800000.0
2007-11-01 21:55:00,2.40525,2.40525,2.4047,2.405,617800000.0
2007-11-01 21:56:00,2.405,2.40525,2.4045,2.40505,710800000.0
2007-11-01 21:57:00,2.40505,2.4055,2.40475,2.4054,620000000.0
2007-11-01 21:58:00,2.4054,2.4058,2.4054,2.40555,786400000.0
2007-11-01 21:59:00,2.40555,2.4067,2.4055,2.4064,658200000.0
2007-11-01 22:00:00,2.4064,2.40685,2.40625,2.40635,719300000.0
2007-11-01 22:01:00,2.40635,2.4067,2.40615,2.4067,739200000.0
2007-11-01 22:02:00,2.4067,2.4067,2.40555,2.40575,597500000.0
2007-11-01 22:03:00,2.40575,2.4065,2.40555,2.4065,559800000.0
2007-11-01 22:04:00,2.40655,2.4072,2.40655,2.40705,528600000.0
2007-11-01 22:05:00,2.40705,2.4071,2.40675,2.40685,828700000.0
2007-11-01 22:06:00,2.40685,2.40735,2.4068,2.40725,711200000.0
2007-11-01 22:07:00,2.40725,2.4077,2.40725,2.40725,810800000.0
2007-11-01 22:08:00,2.40725,2.40795,2.407,2.4073,705300000.0
2007-11-01 22:09:00,2.4073,2.4076,2.40725,2.4073,634000000.0
2007-11-01 22:10:00,2.4073,2.4075,2.40705,2.4075,741800000.0
2007-11-01 22:11:00,2.4075,2.4076,2.40735,2.40735,891900000.0
2007-11-01 22:12:00,2.40735,2.40765,2.4073,2.4074,485800000.0
2007-11-01 22:13:00,2.40735,2.40775,2.4073,2.40755,693100000.0
2007-11-01 22:14:00,2.4075,2.4079,2.40735,2.40765,699700000.0
2007-11-01 22:15:00,2.40765,2.408,2.40755,2.40785,722000000.0
2007-11-01 22:16:00,2.40785,2.40805,2.40715,2.40715,553200000.0
2007-11-01 22:17:00,2.40715,2.40715,2.4064,2.40675,543200000.0
2007-11-01 22:18:00,2.40665,2.4072,2.40665,2.40685,699100000.0
2007-11-01 22:19:00,2.40685,2.407,2.4068,2.4068,293600000.0
2007-11-01 22:20:00,2.4068,2.407,2.4064,2.40685,633100000.0
2007-11-01 22:21:00,2.40685,2.4071,2.40665,2.4068,768100000.0
2007-11-01 22:22:00,2.4068,2.4073,2.4067,2.4072,686500000.0
2007-11-01 22:23:00,2.4072,2.40735,2.4071,2.40725,532400000.0
2007-11-01 22:24:00,2.40725,2.4078,2.4071,2.40765,842000000.0
2007-11-01 22:25:00,2.40775,2.40795,2.4077,2.4079,776400000.0
2007-11-01 22:26:00,2.4079,2.4082,2.4079,2.4081,673000000.0
2007-11-01 22:27:00,2.4081,2.4081,2.4078,2.4079,992600000.0
2007-11-01 22:28:00,2.4079,2.4079,2.4078,2.4078,485600000.0
2007-11-01 22:29:00,2.4078,2.408,2.40775,2.408,980900000.0
2007-11-01 22:30:00,2.408,2.40835,2.40785,2.40835,839399995.0
2007-11-01 22:31:00,2.4083,2.4086,2.4081,2.4085,677600000.0
2007-11-01 22:32:00,2.4085,2.4087,2.40795,2.408,925500000.0
2007-11-01 22:33:00,2.408,2.40815,2.4079,2.40795,844600000.0
2007-11-01 22:34:00,2.40795,2.4081,2.40765,2.40775,893200000.0
2007-11-01 22:35:00,2.40775,2.408,2.40765,2.4079,662900000.0
2007-11-01 22:36:00,2.4079,2.4079,2.4076,2.40785,533000000.0
2007-11-01 22:37:00,2.4079,2.40805,2.40775,2.408,1238900000.0
2007-11-01 22:38:00,2.408,2.4082,2.4077,2.4077,618400000.0
2007-11-01 22:39:00,2.4077,2.40795,2.4077,2.40785,1074600000.0
2007-11-01 22:40:00,2.40785,2.408,2.4078,2.40795,842100000.0
2007-11-01 22:41:00,2.40795,2.40835,2.4077,2.40825,656100000.0
2007-11-01 22:42:00,2.40825,2.40825,2.4079,2.4079,721000000.0
2007-11-01 22:43:00,2.4079,2.4079,2.40765,2.4077,749400000.0
2007-11-01 22:44:00,2.4077,2.4077,2.40685,2.40725,809200000.0
2007-11-01 22:45:00,2.40725,2.40765,2.40665,2.40725,633500000.0
2007-11-01 22:46:00,2.40725,2.4074,2.40675,2.40685,739100000.0
2007-11-01 22:47:00,2.40685,2.4071,2.4067,2.407,628800000.0
2007-11-01 22:48:00,2.407,2.4075,2.407,2.4075,723400000.0
2007-11-01 22:49:00,2.4075,2.40815,2.4073,2.4081,714500000.0
2007-11-01 22:50:00,2.4081,2.4092,2.40795,2.40915,699100000.0
2007-11-01 22:51:00,2.40915,2.4096,2.40885,2.40915,661000000.0
2007-11-01 22:52:00,2.40885,2.40915,2.40875,2.40875,708100000.0
2007-11-01 22:53:00,2.40875,2.4089,2.40855,2.40875,665500000.0
2007-11-01 22:54:00,2.40875,2.40895,2.4085,2.4086,625200000.0
2007-11-01 22:55:00,2.4086,2.40875,2.4081,2.4082,763600000.0
2007-11-01 22:56:00,2.4082,2.4091,2.4081,2.4081,956000000.0
2007-11-01 22:57:00,2.408,2.4086,2.4078,2.4083,923700000.0
2007-11-01 22:58:00,2.4083,2.4087,2.4083,2.4085,860500000.0
2007-11-01 22:59:00,2.40865,2.4088,2.40835,2.40875,1118500000.0
2007-11-01 23:00:00,2.40875,2.4091,2.40845,2.4091,920000000.0
2007-11-01 23:01:00,2.4091,2.4092,2.4089,2.4089,614400000.0
2007-11-01 23:02:00,2.4089,2.4089,2.4081,2.4082,634900000.0
2007-11-01 23:03:00,2.4082,2.4087,2.40745,2.40825,933600000.0
2007-11-01 23:04:00,2.40885,2.4096,2.4086,2.4088,598400000.0
2007-11-01 23:05:00,2.4088,2.4088,2.40745,2.4076,748800000.0
2007-11-01 23:06:00,2.4076,2.40855,2.4074,2.40765,779500000.0
2007-11-01 23:07:00,2.40765,2.4083,2.40715,2.4082,1026800000.0
2007-11-01 23:08:00,2.4082,2.4084,2.4082,2.4082,616800000.0
2007-11-01 23:09:00,2.4082,2.4083,2.40765,2.40765,1057700000.0
2007-11-01 23:10:00,2.40765,2.4087,2.40765,2.4085,786300000.0
2007-11-01 23:11:00,2.4085,2.4085,2.40805,2.40815,731100000.0
2007-11-01 23:12:00,2.40805,2.4101,2.40805,2.4087,935200000.0
2007-11-01 23:13:00,2.4087,2.4093,2.40815,2.4084,703500000.0
2007-11-01 23:14:00,2.4084,2.40885,2.40815,2.40885,815300000.0
2007-11-01 23:15:00,2.40885,2.40885,2.4077,2.40775,662100000.0
2007-11-01 23:16:00,2.40775,2.40825,2.4068,2.40805,493600000.0
2007-11-01 23:17:00,2.40805,2.40855,2.40805,2.40845,459600000.0
2007-11-01 23:18:00,2.40845,2.40845,2.4078,2.40845,684900000.0
2007-11-01 23:19:00,2.40845,2.40855,2.40785,2.40795,438400000.0
2007-11-01 23:20:00,2.40795,2.4081,2.40765,2.40785,911000000.0
2007-11-01 23:21:00,2.40785,2.40845,2.40765,2.40845,609700000.0
2007-11-01 23:22:00,2.40845,2.40905,2.40845,2.40905,320400000.0
2007-11-01 23:23:00,2.40905,2.40905,2.4083,2.4083,569600000.0
2007-11-01 23:24:00,2.4083,2.4094,2.40825,2.40845,656700002.0
2007-11-01 23:25:00,2.40845,2.40845,2.40785,2.4083,1376500000.0
2007-11-01 23:26:00,2.4083,2.4084,2.4079,2.4084,650400000.0
2007-11-01 23:27:00,2.4084,2.40855,2.40785,2.40785,914400000.0
2007-11-01 23:28:00,2.40785,2.40835,2.40785,2.40835,666000000.0
2007-11-01 23:29:00,2.40835,2.4085,2.408,2.4085,647700000.0
2007-11-01 23:30:00,2.4085,2.4085,2.4078,2.40815,712100000.0
2007-11-01 23:31:00,2.40815,2.40835,2.4078,2.4079,657600000.0
2007-11-01 23:32:00,2.4079,2.4083,2.40785,2.40815,662000000.0
2007-11-01 23:33:00,2.40815,2.4082,2.408,2.408,801600000.0
2007-11-01 23:34:00,2.408,2.40805,2.4077,2.408,675200000.0
2007-11-01 23:35:00,2.408,2.408,2.40725,2.4073,778200000.0
2007-11-01 23:36:00,2.40765,2.40785,2.4073,2.40765,711800000.0
2007-11-01 23:37:00,2.40765,2.4081,2.40745,2.4077,826800000.0
2007-11-01 23:38:00,2.4077,2.40785,2.40745,2.4076,782400000.0
2007-11-01 23:39:00,2.4076,2.4076,2.40725,2.4074,746400000.0
2007-11-01 23:40:00,2.4074,2.408,2.40705,2.40745,650600000.0
2007-11-01 23:41:00,2.40745,2.40745,2.40645,2.40645,784800000.0
2007-11-01 23:42:00,2.40645,2.40735,2.40615,2.4071,1112200000.0
2007-11-01 23:43:00,2.4071,2.40725,2.40665,2.4071,876900000.0
2007-11-01 23:44:00,2.4071,2.4073,2.4064,2.4072,725300000.0
2007-11-01 23:45:00,2.4072,2.40735,2.4067,2.4069,721100000.0
2007-11-01 23:46:00,2.4069,2.40785,2.40685,2.40705,1068000000.0
2007-11-01 23:47:00,2.40705,2.4075,2.4066,2.4075,774800000.0
2007-11-01 23:48:00,2.4075,2.4075,2.40625,2.40665,657600000.0
2007-11-01 23:49:00,2.40665,2.407,2.4059,2.4066,889400000.0
2007-11-01 23:50:00,2.4066,2.4068,2.4064,2.4068,650400000.0
2007-11-01 23:51:00,2.4068,2.4068,2.4066,2.4067,757900000.0
2007-11-01 23:52:00,2.4067,2.4069,2.4066,2.4068,669600000.0
2007-11-01 23:53:00,2.4068,2.40715,2.4063,2.4063,686200000.0
2007-11-01 23:54:00,2.4063,2.4063,2.40595,2.4062,725000000.0
2007-11-01 23:55:00,2.4061,2.4063,2.40525,2.4059,859200000.0
2007-11-01 23:56:00,2.4059,2.4061,2.4053,2.4056,1018300000.0
2007-11-01 23:57:00,2.4056,2.40595,2.4053,2.40565,963400000.0
2007-11-01 23:58:00,2.40565,2.4059,2.40535,2.4059,797800000.0
2007-11-01 23:59:00,2.4059,2.4064,2.4059,2.4061,782600000.0
2007-11-02 00:00:00,2.4061,2.4063,2.4052,2.4053,886100000.0
2007-11-02 00:01:00,2.4053,2.40585,2.40515,2.4056,1092500000.0
2007-11-02 00:02:00,2.4057,2.4059,2.4054,2.40575,1099200000.0
2007-11-02 00:03:00,2.40575,2.40595,2.4057,2.40595,699600000.0
2007-11-02 00:04:00,2.40595,2.40595,2.40575,2.40585,1224800000.0
2007-11-02 00:05:00,2.40585,2.4059,2.40585,2.40585,732000000.0
2007-11-02 00:06:00,2.40585,2.406,2.4057,2.406,757600000.0
2007-11-02 00:07:00,2.406,2.4063,2.40585,2.406,1006500000.0
2007-11-02 00:08:00,2.4063,2.4063,2.406,2.4062,630500000.0
2007-11-02 00:09:00,2.40625,2.4068,2.40625,2.40665,628800000.0
2007-11-02 00:10:00,2.40665,2.40685,2.40665,2.40685,614400000.0
2007-11-02 00:11:00,2.4068,2.4071,2.4067,2.4071,377600000.0
2007-11-02 00:12:00,2.4071,2.4071,2.4065,2.4065,721700000.0
2007-11-02 00:13:00,2.40655,2.40655,2.4063,2.40655,1062800000.0
2007-11-02 00:14:00,2.40655,2.40665,2.40645,2.4066,858600000.0
2007-11-02 00:15:00,2.40655,2.4066,2.40645,2.4066,1160300000.0
2007-11-02 00:16:00,2.4066,2.4066,2.40635,2.40635,1103200000.0
2007-11-02 00:17:00,2.40635,2.40635,2.4054,2.4056,1168000000.0
2007-11-02 00:18:00,2.4056,2.4063,2.4056,2.40575,1090300000.0
2007-11-02 00:19:00,2.40575,2.4062,2.40575,2.40605,1425200000.0
2007-11-02 00:20:00,2.40605,2.40605,2.4059,2.40605,1179400000.0
2007-11-02 00:21:00,2.40605,2.4064,2.40595,2.4062,764800000.0
2007-11-02 00:22:00,2.4062,2.4062,2.4058,2.4058,789100000.0
2007-11-02 00:23:00,2.4058,2.40625,2.4058,2.4059,876100000.0
2007-11-02 00:24:00,2.4059,2.4064,2.4054,2.4055,943300000.0
2007-11-02 00:25:00,2.4055,2.4055,2.4052,2.4052,572800000.0
2007-11-02 00:26:00,2.4052,2.40555,2.4049,2.40495,456800000.0
2007-11-02 00:27:00,2.40485,2.4049,2.4047,2.4047,550000000.0
2007-11-02 00:28:00,2.4047,2.40475,2.4047,2.40475,325600000.0
2007-11-02 00:29:00,2.40475,2.4048,2.4046,2.4046,736500000.0
2007-11-02 00:30:00,2.4046,2.40465,2.40435,2.40445,1032000000.0
2007-11-02 00:31:00,2.40445,2.40445,2.40425,2.40435,1370000000.0
2007-11-02 00:32:00,2.40435,2.40455,2.40415,2.40425,1065400000.0
2007-11-02 00:33:00,2.4042,2.4045,2.4042,2.40425,1065700000.0
2007-11-02 00:34:00,2.4042,2.4045,2.40415,2.40425,1225700000.0
2007-11-02 00:35:00,2.40425,2.40425,2.40395,2.40405,1386100000.0
2007-11-02 00:36:00,2.404,2.40425,2.404,2.40405,1406300000.0
2007-11-02 00:37:00,2.40405,2.4043,2.40405,2.4041,1221600000.0
2007-11-02 00:38:00,2.4041,2.40445,2.4041,2.4042,476000000.0
2007-11-02 00:39:00,2.4042,2.40435,2.40405,2.40415,887000000.0
2007-11-02 00:40:00,2.4042,2.40435,2.404,2.40435,1921100000.0
2007-11-02 00:41:00,2.40445,2.40465,2.40435,2.40455,1371500000.0
2007-11-02 00:42:00,2.40455,2.40465,2.40435,2.40445,1585600000.0
2007-11-02 00:43:00,2.40435,2.40455,2.40425,2.4045,972000000.0
2007-11-02 00:44:00,2.4045,2.4046,2.40425,2.4046,1122200000.0
2007-11-02 00:45:00,2.4046,2.4047,2.40455,2.40465,820000000.0
2007-11-02 00:46:00,2.40465,2.4048,2.4046,2.4048,724000000.0
2007-11-02 00:47:00,2.4048,2.4048,2.40465,2.40475,499800000.0
2007-11-02 00:48:00,2.40475,2.4048,2.40465,2.4047,1160800000.0
2007-11-02 00:49:00,2.4047,2.4047,2.4046,2.4047,649600000.0
2007-11-02 00:50:00,2.4047,2.4047,2.40455,2.4046,837000000.0
2007-11-02 00:51:00,2.4046,2.4046,2.4044,2.40455,1054200000.0
2007-11-02 00:52:00,2.40455,2.405,2.40405,2.40425,1148600000.0
2007-11-02 00:53:00,2.40425,2.40425,2.40385,2.40405,1087600000.0
2007-11-02 00:54:00,2.40415,2.4045,2.40395,2.40425,1036900000.0
2007-11-02 00:55:00,2.40425,2.40435,2.40415,2.40435,1243200000.0
2007-11-02 00:56:00,2.40435,2.4046,2.40435,2.4045,712300000.0
2007-11-02 00:57:00,2.4045,2.40455,2.40435,2.40445,1016000000.0
2007-11-02 00:58:00,2.40445,2.40445,2.40435,2.40445,1156800000.0
2007-11-02 00:59:00,2.40445,2.40465,2.40425,2.40435,1155800000.0
2007-11-02 01:00:00,2.40435,2.40525,2.40425,2.40485,1417100000.0
2007-11-02 01:01:00,2.40485,2.40515,2.4047,2.40515,1159600000.0
2007-11-02 01:02:00,2.40515,2.4054,2.40495,2.4053,1029900000.0
2007-11-02 01:03:00,2.4053,2.4053,2.4052,2.4052,645600000.0
2007-11-02 01:04:00,2.4052,2.40525,2.4051,2.4051,928000000.0
2007-11-02 01:05:00,2.4051,2.40535,2.405,2.40515,630900000.0
2007-11-02 01:06:00,2.4052,2.4059,2.40515,2.40535,1198500000.0
2007-11-02 01:07:00,2.40535,2.4056,2.40535,2.4055,797700000.0
2007-11-02 01:08:00,2.4055,2.40585,2.4054,2.4054,682400000.0
2007-11-02 01:09:00,2.40555,2.40575,2.40535,2.40535,1068500000.0
2007-11-02 01:10:00,2.40535,2.40545,2.4052,2.40535,978100000.0
2007-11-02 01:11:00,2.40535,2.40535,2.40485,2.40485,565200000.0
2007-11-02 01:12:00,2.40475,2.4049,2.4041,2.4042,828000000.0
2007-11-02 01:13:00,2.4042,2.4045,2.40415,2.40435,765800000.0
2007-11-02 01:14:00,2.40435,2.40445,2.40415,2.40415,618800000.0
2007-11-02 01:15:00,2.40415,2.4045,2.404,2.40445,848000000.0
2007-11-02 01:16:00,2.4045,2.40485,2.4044,2.40465,1039800000.0
2007-11-02 01:17:00,2.40465,2.4049,2.40445,2.4049,801600000.0
2007-11-02 01:18:00,2.4049,2.4054,2.4046,2.40505,850900000.0
2007-11-02 01:19:00,2.40495,2.4052,2.40465,2.40475,683600000.0
2007-11-02 01:20:00,2.40475,2.405,2.40465,2.40485,788800000.0
2007-11-02 01:21:00,2.40485,2.4051,2.40485,2.4051,439200000.0
2007-11-02 01:22:00,2.4051,2.4051,2.40475,2.405,433600000.0
2007-11-02 01:23:00,2.40495,2.40535,2.4046,2.40525,550000000.0
2007-11-02 01:24:00,2.40525,2.40565,2.40515,2.40565,864500000.0
2007-11-02 01:25:00,2.40565,2.4057,2.40515,2.40525,920000000.0
2007-11-02 01:26:00,2.40525,2.40535,2.40505,2.40505,1288500000.0
2007-11-02 01:27:00,2.40505,2.40505,2.4048,2.405,735800000.0
2007-11-02 01:28:00,2.405,2.4051,2.40455,2.4051,919400000.0
2007-11-02 01:29:00,2.40515,2.4054,2.405,2.4053,870400000.0
2007-11-02 01:30:00,2.4053,2.40535,2.4048,2.40495,987900000.0
2007-11-02 01:31:00,2.40495,2.405,2.4044,2.40445,1013600000.0
2007-11-02 01:32:00,2.40445,2.4049,2.4043,2.40445,711400000.0
2007-11-02 01:33:00,2.40445,2.40475,2.4043,2.4043,617400000.0
2007-11-02 01:34:00,2.4043,2.4045,2.40425,2.4045,1109700000.0
2007-11-02 01:35:00,2.4047,2.405,2.4043,2.40485,771600000.0
2007-11-02 01:36:00,2.4049,2.4053,2.40475,2.40485,971500000.0
2007-11-02 01:37:00,2.4049,2.4049,2.4046,2.4048,826100000.0
2007-11-02 01:38:00,2.4048,2.40485,2.40455,2.4047,1108900000.0
2007-11-02 01:39:00,2.4047,2.40475,2.4046,2.4047,740000000.0
2007-11-02 01:40:00,2.4047,2.4048,2.4046,2.4047,848000000.0
2007-11-02 01:41:00,2.4047,2.4048,2.40445,2.4046,671700000.0
2007-11-02 01:42:00,2.4046,2.4046,2.40385,2.40405,903600000.0
2007-11-02 01:43:00,2.40405,2.40425,2.40375,2.40375,647700000.0
2007-11-02 01:44:00,2.40375,2.4041,2.40365,2.40395,693300000.0
2007-11-02 01:45:00,2.40395,2.40395,2.4033,2.4034,861300000.0
2007-11-02 01:46:00,2.40335,2.4034,2.4033,2.4034,840800000.0
2007-11-02 01:47:00,2.4034,2.4034,2.40325,2.40325,348800000.0
2007-11-02 01:48:00,2.4033,2.4034,2.4032,2.4033,572200000.0
2007-11-02 01:49:00,2.40325,2.4036,2.40325,2.40355,799000000.0
2007-11-02 01:50:00,2.40355,2.4039,2.4034,2.4039,729600000.0
2007-11-02 01:51:00,2.4039,2.404,2.4037,2.404,827500000.0
2007-11-02 01:52:00,2.404,2.4044,2.40395,2.4044,852100000.0
2007-11-02 01:53:00,2.4044,2.4045,2.40405,2.40435,819200000.0
2007-11-02 01:54:00,2.40435,2.4044,2.4037,2.4042,1082200000.0
2007-11-02 01:55:00,2.4042,2.4046,2.40385,2.4044,968700000.0
2007-11-02 01:56:00,2.4044,2.4048,2.4044,2.4048,852300000.0
2007-11-02 01:57:00,2.4048,2.4048,2.4043,2.40455,856400000.0
2007-11-02 01:58:00,2.40455,2.4048,2.40455,2.4046,1012000000.0
2007-11-02 01:59:00,2.40455,2.405,2.40435,2.4044,862600000.0
2007-11-02 02:00:00,2.4044,2.405,2.4041,2.4045,823200000.0
2007-11-02 02:01:00,2.4045,2.4048,2.4043,2.4047,538000000.0
2007-11-02 02:02:00,2.4047,2.4047,2.4047,2.4047,289600000.0
2007-11-02 02:03:00,2.4047,2.4047,2.4042,2.4045,457600000.0
2007-11-02 02:04:00,2.4045,2.4046,2.40425,2.4044,964200000.0
2007-11-02 02:05:00,2.4044,2.4044,2.4044,2.4044,1046800000.0
2007-11-02 02:06:00,2.4044,2.40505,2.4044,2.40495,919000000.0
2007-11-02 02:07:00,2.40495,2.405,2.40495,2.405,628800000.0
2007-11-02 02:08:00,2.405,2.40515,2.4048,2.40495,687400000.0
2007-11-02 02:09:00,2.40495,2.40515,2.40495,2.4051,243200000.0
2007-11-02 02:10:00,2.4051,2.4051,2.40495,2.40495,538700000.0
2007-11-02 02:11:00,2.40495,2.4051,2.40485,2.4051,534400000.0
2007-11-02 02:12:00,2.405,2.4051,2.4037,2.404,654300000.0
2007-11-02 02:13:00,2.404,2.4044,2.4032,2.4032,632700000.0
2007-11-02 02:14:00,2.4032,2.4043,2.4032,2.4038,776900000.0
2007-11-02 02:15:00,2.4038,2.404,2.40355,2.40355,815200000.0
2007-11-02 02:16:00,2.40355,2.4038,2.40345,2.40345,1153200000.0
2007-11-02 02:17:00,2.40345,2.4044,2.4034,2.4039,620800000.0
2007-11-02 02:18:00,2.4039,2.4047,2.4039,2.4046,709100000.0
2007-11-02 02:19:00,2.4046,2.4051,2.4045,2.4051,820300000.0
2007-11-02 02:20:00,2.4051,2.40515,2.40465,2.40475,833600000.0
2007-11-02 02:21:00,2.40475,2.40505,2.40465,2.4049,1450800000.0
2007-11-02 02:22:00,2.4049,2.4053,2.4049,2.4053,469600000.0
2007-11-02 02:23:00,2.4053,2.4054,2.4049,2.4052,519300000.0
2007-11-02 02:24:00,2.4052,2.406,2.40505,2.4059,577400000.0
2007-11-02 02:25:00,2.4059,2.4061,2.4054,2.4061,458000000.0
2007-11-02 02:26:00,2.4061,2.4063,2.4058,2.4058,740000000.0
2007-11-02 02:27:00,2.4058,2.4062,2.40575,2.40575,287200000.0
2007-11-02 02:28:00,2.40575,2.4059,2.40535,2.40535,700000000.0
2007-11-02 02:29:00,2.40535,2.4056,2.40535,2.40545,495100000.0
2007-11-02 02:30:00,2.40545,2.4056,2.40515,2.4056,645700000.0
2007-11-02 02:31:00,2.4056,2.4056,2.4053,2.4055,520000000.0
2007-11-02 02:32:00,2.4055,2.40575,2.40535,2.4056,549600000.0
2007-11-02 02:33:00,2.4056,2.4058,2.40545,2.4057,668400000.0
2007-11-02 02:34:00,2.4057,2.4057,2.40535,2.4055,674200000.0
2007-11-02 02:35:00,2.4055,2.4055,2.40545,2.4055,436400000.0
2007-11-02 02:36:00,2.4055,2.4055,2.40525,2.40525,658000000.0
2007-11-02 02:37:00,2.40525,2.4053,2.40485,2.4049,660100000.0
2007-11-02 02:38:00,2.4049,2.40515,2.40485,2.4051,780200000.0
2007-11-02 02:39:00,2.4051,2.4055,2.40505,2.4055,283200000.0
2007-11-02 02:40:00,2.4055,2.406,2.4053,2.406,260000000.0
2007-11-02 02:41:00,2.406,2.406,2.4046,2.405,330000000.0
2007-11-02 02:42:00,2.405,2.40505,2.40455,2.40465,786800000.0
2007-11-02 02:43:00,2.40465,2.4047,2.40435,2.4046,677900000.0
2007-11-02 02:44:00,2.4047,2.405,2.4045,2.4046,766000000.0
2007-11-02 02:45:00,2.4046,2.4049,2.4046,2.40485,684500000.0
2007-11-02 02:46:00,2.4049,2.4049,2.40475,2.4048,465600000.0
2007-11-02 02:47:00,2.4048,2.4052,2.4047,2.4051,926400000.0
2007-11-02 02:48:00,2.4051,2.40545,2.40505,2.40505,768800000.0
2007-11-02 02:49:00,2.40495,2.4055,2.4049,2.4055,670800000.0
2007-11-02 02:50:00,2.4055,2.4055,2.40525,2.40535,786800000.0
2007-11-02 02:51:00,2.40535,2.40595,2.4049,2.4054,1288100000.0
2007-11-02 02:52:00,2.4054,2.4057,2.4054,2.4057,929100000.0
2007-11-02 02:53:00,2.4057,2.4059,2.4054,2.4057,918900000.0
2007-11-02 02:54:00,2.4057,2.4057,2.4055,2.4056,687700000.0
2007-11-02 02:55:00,2.4056,2.4058,2.4055,2.4055,673600000.0
2007-11-02 02:56:00,2.4055,2.4056,2.40545,2.4056,717900000.0
2007-11-02 02:57:00,2.4056,2.4056,2.4055,2.4055,639800000.0
2007-11-02 02:58:00,2.4056,2.4056,2.4054,2.4055,884900000.0
2007-11-02 02:59:00,2.4055,2.4056,2.4053,2.4055,760000000.0
2007-11-02 03:00:00,2.4055,2.4056,2.4053,2.4056,499700000.0
2007-11-02 03:01:00,2.4056,2.4056,2.4053,2.4055,723200000.0
2007-11-02 03:02:00,2.4055,2.4055,2.405,2.40505,1165100000.0
2007-11-02 03:03:00,2.40505,2.4052,2.40505,2.4052,876100000.0
2007-11-02 03:04:00,2.4052,2.4054,2.4049,2.4054,695200000.0
2007-11-02 03:05:00,2.4054,2.4054,2.40505,2.4054,809400000.0
2007-11-02 03:06:00,2.4054,2.4059,2.4054,2.4059,828900000.0
2007-11-02 03:07:00,2.4059,2.4061,2.4059,2.4061,727200000.0
2007-11-02 03:08:00,2.4061,2.4061,2.40595,2.40595,832700000.0
2007-11-02 03:09:00,2.40595,2.4061,2.40595,2.406,1825100000.0
2007-11-02 03:10:00,2.40595,2.4062,2.40595,2.406,1032000000.0
2007-11-02 03:11:00,2.406,2.406,2.4058,2.4058,812500000.0
2007-11-02 03:12:00,2.4058,2.406,2.40545,2.40545,1132100000.0
2007-11-02 03:13:00,2.40545,2.40545,2.40535,2.40545,1367400000.0
2007-11-02 03:14:00,2.40545,2.4055,2.4053,2.4053,991600000.0
2007-11-02 03:15:00,2.4053,2.4055,2.40515,2.40535,622500000.0
2007-11-02 03:16:00,2.40535,2.406,2.4053,2.4057,801100000.0
2007-11-02 03:17:00,2.4058,2.406,2.4056,2.40565,558400000.0
2007-11-02 03:18:00,2.40565,2.4058,2.40565,2.4057,577400000.0
2007-11-02 03:19:00,2.4058,2.4058,2.40555,2.40555,883100000.0
2007-11-02 03:20:00,2.40555,2.4058,2.40545,2.40545,986000000.0
2007-11-02 03:21:00,2.40545,2.406,2.40545,2.406,626000000.0
2007-11-02 03:22:00,2.406,2.4064,2.40565,2.4062,756000000.0
2007-11-02 03:23:00,2.4062,2.4062,2.40595,2.4062,660399999.0
2007-11-02 03:24:00,2.4062,2.4062,2.4059,2.4062,739700000.0
2007-11-02 03:25:00,2.4062,2.4062,2.40565,2.4057,662100000.0
2007-11-02 03:26:00,2.4057,2.406,2.4057,2.4057,848800000.0
2007-11-02 03:27:00,2.4057,2.4059,2.40545,2.40545,688100000.0
2007-11-02 03:28:00,2.40545,2.4057,2.40545,2.40565,875200000.0
2007-11-02 03:29:00,2.40565,2.4058,2.4054,2.4057,700700000.0
2007-11-02 03:30:00,2.4057,2.4059,2.40565,2.40585,574800000.0
2007-11-02 03:31:00,2.4059,2.406,2.40535,2.4056,656500000.0
2007-11-02 03:32:00,2.4056,2.4058,2.4053,2.4053,1120300000.0
2007-11-02 03:33:00,2.4053,2.4053,2.40505,2.40515,979400000.0
2007-11-02 03:34:00,2.40515,2.4058,2.40515,2.4056,1286300000.0
2007-11-02 03:35:00,2.4056,2.4056,2.40535,2.4056,795300000.0
2007-11-02 03:36:00,2.4056,2.4056,2.4052,2.4053,783600000.0
2007-11-02 03:37:00,2.4053,2.4053,2.405,2.405,643100000.0
2007-11-02 03:38:00,2.405,2.4051,2.4046,2.40475,1382200000.0
2007-11-02 03:39:00,2.40475,2.4049,2.4046,2.4049,1112500000.0
2007-11-02 03:40:00,2.4049,2.4049,2.4045,2.4045,885600000.0
2007-11-02 03:41:00,2.4045,2.40485,2.4044,2.4048,851400000.0
2007-11-02 03:42:00,2.4048,2.4051,2.4046,2.40465,769600000.0
2007-11-02 03:43:00,2.40465,2.4054,2.40465,2.4052,804800000.0
2007-11-02 03:44:00,2.4052,2.4052,2.40485,2.40495,688800000.0
2007-11-02 03:45:00,2.40495,2.4055,2.4049,2.4053,785200000.0
2007-11-02 03:46:00,2.40525,2.4058,2.4052,2.4058,651600000.0
2007-11-02 03:47:00,2.4058,2.4061,2.40555,2.40575,1032100000.0
2007-11-02 03:48:00,2.40575,2.4064,2.4056,2.40575,1083900000.0
2007-11-02 03:49:00,2.40575,2.4064,2.4055,2.4059,1149600000.0
2007-11-02 03:50:00,2.4059,2.4064,2.4058,2.40615,917300000.0
2007-11-02 03:51:00,2.4062,2.4063,2.4059,2.406,768600000.0
2007-11-02 03:52:00,2.406,2.4065,2.406,2.4065,625200000.0
2007-11-02 03:53:00,2.4065,2.4067,2.40625,2.4063,731000000.0
2007-11-02 03:54:00,2.4063,2.4063,2.40605,2.4063,784400000.0
2007-11-02 03:55:00,2.4063,2.4064,2.4062,2.4064,769300000.0
2007-11-02 03:56:00,2.4064,2.4064,2.4063,2.4064,1194900000.0
2007-11-02 03:57:00,2.40635,2.4069,2.40635,2.4069,1010800000.0
2007-11-02 03:58:00,2.40685,2.4071,2.4068,2.40695,870900000.0
2007-11-02 03:59:00,2.407,2.407,2.4066,2.40675,878300000.0
2007-11-02 04:00:00,2.40675,2.407,2.4066,2.4066,831200000.0
2007-11-02 04:01:00,2.4066,2.4066,2.40615,2.4066,771100000.0
2007-11-02 04:02:00,2.40655,2.4066,2.40615,2.40625,822200000.0
2007-11-02 04:03:00,2.40625,2.4064,2.40625,2.4063,752500000.0
2007-11-02 04:04:00,2.4063,2.4065,2.40615,2.4064,635200000.0
2007-11-02 04:05:00,2.4064,2.4065,2.40625,2.4065,886800000.0
2007-11-02 04:06:00,2.4065,2.407,2.40635,2.407,994400000.0
2007-11-02 04:07:00,2.407,2.407,2.40645,2.4068,745400000.0
2007-11-02 04:08:00,2.4068,2.4068,2.4065,2.4065,703200000.0
2007-11-02 04:09:00,2.4065,2.4067,2.4063,2.4065,876800000.0
2007-11-02 04:10:00,2.4065,2.4067,2.4064,2.4067,681000000.0
2007-11-02 04:11:00,2.4067,2.4067,2.40635,2.40635,523600000.0
2007-11-02 04:12:00,2.40635,2.4067,2.40625,2.4067,1185900000.0
2007-11-02 04:13:00,2.4067,2.4067,2.4065,2.4067,589800000.0
2007-11-02 04:14:00,2.4064,2.4069,2.4064,2.4064,722700000.0
2007-11-02 04:15:00,2.4064,2.4068,2.4064,2.4068,596400000.0
2007-11-02 04:16:00,2.4068,2.4068,2.4065,2.4065,721600000.0
2007-11-02 04:17:00,2.4065,2.4071,2.4065,2.40665,470600000.0
2007-11-02 04:18:00,2.4068,2.4068,2.4067,2.4068,607000000.0
2007-11-02 04:19:00,2.4068,2.4068,2.40645,2.40655,646800000.0
2007-11-02 04:20:00,2.40655,2.4068,2.40645,2.40655,741500000.0
2007-11-02 04:21:00,2.40645,2.40655,2.40645,2.40655,514600000.0
2007-11-02 04:22:00,2.40655,2.4068,2.4064,2.4068,223300000.0
2007-11-02 04:23:00,2.4068,2.407,2.4066,2.407,536200000.0
2007-11-02 04:24:00,2.407,2.407,2.407,2.407,1183900000.0
2007-11-02 04:25:00,2.407,2.4071,2.4069,2.4069,1162900000.0
2007-11-02 04:26:00,2.4069,2.4075,2.40665,2.40665,788200000.0
2007-11-02 04:27:00,2.40665,2.4072,2.40665,2.407,1517800000.0
2007-11-02 04:28:00,2.407,2.4075,2.407,2.4075,1369500005.0
2007-11-02 04:29:00,2.4075,2.4076,2.40725,2.4073,1132700000.0
2007-11-02 04:30:00,2.4073,2.4073,2.40695,2.407,1161300000.0
2007-11-02 04:31:00,2.407,2.4072,2.40695,2.4071,780200000.0
2007-11-02 04:32:00,2.4071,2.4073,2.407,2.4073,676900000.0
2007-11-02 04:33:00,2.4073,2.4073,2.407,2.40715,731100000.0
2007-11-02 04:34:00,2.40715,2.4072,2.40705,2.4071,823700000.0
2007-11-02 04:35:00,2.40705,2.40735,2.40705,2.4072,1262900000.0
2007-11-02 04:36:00,2.4072,2.4073,2.4071,2.40725,1737900000.0
2007-11-02 04:37:00,2.40725,2.40725,2.4071,2.4071,1384800000.0
2007-11-02 04:38:00,2.4071,2.4074,2.40705,2.40715,1336500000.0
2007-11-02 04:39:00,2.40715,2.4073,2.4069,2.4073,819600000.0
2007-11-02 04:40:00,2.4073,2.4073,2.40715,2.4073,455600000.0
2007-11-02 04:41:00,2.4073,2.4073,2.4071,2.40725,574300000.0
2007-11-02 04:42:00,2.40725,2.4073,2.40715,2.4072,918400000.0
2007-11-02 04:43:00,2.4072,2.4073,2.4071,2.40715,767000000.0
2007-11-02 04:44:00,2.40715,2.4075,2.4068,2.4068,1112300000.0
2007-11-02 04:45:00,2.40685,2.407,2.40675,2.4068,1613900000.0
2007-11-02 04:46:00,2.4068,2.4068,2.40625,2.40645,890900000.0
2007-11-02 04:47:00,2.40645,2.4068,2.40645,2.4067,651600000.0
2007-11-02 04:48:00,2.4067,2.4068,2.40665,2.40665,487200000.0
2007-11-02 04:49:00,2.40665,2.4068,2.40665,2.4068,776800000.0
2007-11-02 04:50:00,2.4068,2.4068,2.4062,2.4063,759800000.0
2007-11-02 04:51:00,2.4063,2.4068,2.4053,2.4063,785400000.0
2007-11-02 04:52:00,2.4063,2.4064,2.4062,2.4062,754100000.0
2007-11-02 04:53:00,2.4063,2.4063,2.4057,2.4058,774200000.0
2007-11-02 04:54:00,2.4058,2.4059,2.4054,2.4059,635200000.0
2007-11-02 04:55:00,2.4059,2.4059,2.40525,2.40535,1079200000.0
2007-11-02 04:56:00,2.40535,2.406,2.40535,2.4059,795900000.0
2007-11-02 04:57:00,2.406,2.4064,2.4059,2.4063,1100500000.0
2007-11-02 04:58:00,2.4063,2.4064,2.40615,2.40625,515400000.0
2007-11-02 04:59:00,2.40625,2.4065,2.40625,2.4065,1251200000.0
2007-11-02 05:00:00,2.4065,2.407,2.4064,2.407,950400000.0
2007-11-02 05:01:00,2.407,2.407,2.4069,2.407,689600000.0
2007-11-02 05:02:00,2.407,2.407,2.40675,2.40675,361800000.0
2007-11-02 05:03:00,2.40675,2.4068,2.40675,2.40675,348800000.0
2007-11-02 05:04:00,2.40675,2.407,2.40675,2.407,873100000.0
2007-11-02 05:05:00,2.407,2.407,2.40675,2.40675,855200000.0
2007-11-02 05:06:00,2.40685,2.407,2.40675,2.40685,597800000.0
2007-11-02 05:07:00,2.4068,2.40685,2.4068,2.4068,871200000.0
2007-11-02 05:08:00,2.4068,2.4068,2.40645,2.40645,1518600000.0
2007-11-02 05:09:00,2.4064,2.4066,2.4062,2.4062,1153000000.0
2007-11-02 05:10:00,2.4062,2.4063,2.4061,2.4062,1119300000.0
2007-11-02 05:11:00,2.4062,2.4064,2.406,2.406,620800000.0
2007-11-02 05:12:00,2.406,2.4069,2.406,2.406,566600000.0
2007-11-02 05:13:00,2.406,2.4064,2.406,2.4064,629600000.0
2007-11-02 05:14:00,2.4064,2.4064,2.4063,2.4064,699200000.0
2007-11-02 05:15:00,2.4064,2.4064,2.406,2.4062,654300000.0
2007-11-02 05:16:00,2.4062,2.4064,2.40615,2.4063,846200000.0
2007-11-02 05:17:00,2.4063,2.4065,2.4063,2.4065,673400000.0
2007-11-02 05:18:00,2.4065,2.4065,2.4055,2.4057,697200000.0
2007-11-02 05:19:00,2.4057,2.4057,2.4055,2.4056,401600000.0
2007-11-02 05:20:00,2.4056,2.40565,2.4055,2.4056,733600000.0
2007-11-02 05:21:00,2.4055,2.4056,2.40545,2.4055,1195100000.0
2007-11-02 05:22:00,2.4055,2.4061,2.4055,2.4061,772400000.0
2007-11-02 05:23:00,2.4061,2.4061,2.406,2.406,640800000.0
2007-11-02 05:24:00,2.406,2.4063,2.4056,2.4057,699500000.0
2007-11-02 05:25:00,2.4056,2.4059,2.40545,2.40545,976600000.0
2007-11-02 05:26:00,2.40545,2.4057,2.4053,2.4056,1400400000.0
2007-11-02 05:27:00,2.40555,2.4056,2.4054,2.4054,2013600000.0
2007-11-02 05:28:00,2.4054,2.4059,2.4053,2.40545,1895900000.0
2007-11-02 05:29:00,2.40545,2.40555,2.4053,2.40555,1242800000.0
2007-11-02 05:30:00,2.40555,2.40555,2.4054,2.40555,1277800000.0
2007-11-02 05:31:00,2.40555,2.40555,2.4054,2.40555,1127200000.0
2007-11-02 05:32:00,2.40555,2.4059,2.40555,2.4059,1009600000.0
2007-11-02 05:33:00,2.4059,2.4059,2.4056,2.40565,1179200000.0
2007-11-02 05:34:00,2.40565,2.40595,2.4056,2.4057,1855300000.0
2007-11-02 05:35:00,2.4057,2.4058,2.40565,2.40565,1126000000.0
2007-11-02 05:36:00,2.40565,2.40595,2.40565,2.40595,1630800000.0
2007-11-02 05:37:00,2.40595,2.40605,2.40575,2.40605,1307200000.0
2007-11-02 05:38:00,2.40605,2.4063,2.40595,2.4061,726200000.0
2007-11-02 05:39:00,2.4061,2.4066,2.4059,2.40605,705700000.0
2007-11-02 05:40:00,2.40595,2.4064,2.40595,2.4064,1960000000.0
2007-11-02 05:41:00,2.4064,2.4065,2.40615,2.4065,836000000.0
2007-11-02 05:42:00,2.4065,2.4066,2.40625,2.4063,990700000.0
2007-11-02 05:43:00,2.4063,2.4065,2.4061,2.40635,1330600000.0
2007-11-02 05:44:00,2.4064,2.4067,2.4062,2.4062,766100000.0
2007-11-02 05:45:00,2.4062,2.4066,2.4061,2.40635,776600000.0
2007-11-02 05:46:00,2.40635,2.4066,2.4062,2.4065,838099999.0
2007-11-02 05:47:00,2.4065,2.4066,2.40645,2.40645,536800000.0
2007-11-02 05:48:00,2.40645,2.4068,2.40645,2.40665,672900000.0
2007-11-02 05:49:00,2.40665,2.4068,2.40655,2.4066,750500000.0
2007-11-02 05:50:00,2.4066,2.4068,2.40625,2.4068,454400000.0
2007-11-02 05:51:00,2.4068,2.4068,2.40645,2.40645,1056800000.0
2007-11-02 05:52:00,2.40645,2.40645,2.40585,2.40585,811200000.0
2007-11-02 05:53:00,2.40585,2.4062,2.40585,2.40605,809300000.0
2007-11-02 05:54:00,2.40605,2.40605,2.40565,2.4058,904800000.0
2007-11-02 05:55:00,2.40605,2.40605,2.40565,2.40565,1730000000.0
2007-11-02 05:56:00,2.40565,2.406,2.40565,2.4059,749100000.0
2007-11-02 05:57:00,2.4059,2.4059,2.40555,2.40565,641200000.0
2007-11-02 05:58:00,2.40565,2.40585,2.4056,2.4058,659200000.0
2007-11-02 05:59:00,2.4058,2.40585,2.4057,2.4058,499200000.0
2007-11-02 06:00:00,2.4058,2.4059,2.4057,2.4058,1426600000.0
2007-11-02 06:01:00,2.4058,2.40585,2.4058,2.4058,1361600000.0
2007-11-02 06:02:00,2.4058,2.406,2.4058,2.40595,767200000.0
2007-11-02 06:03:00,2.40595,2.406,2.40565,2.4058,797400000.0
2007-11-02 06:04:00,2.4058,2.4058,2.40565,2.40565,766700000.0
2007-11-02 06:05:00,2.40565,2.4058,2.4056,2.4058,1068600000.0
2007-11-02 06:06:00,2.40575,2.4058,2.40575,2.4058,1448300000.0
2007-11-02 06:07:00,2.4058,2.4061,2.40575,2.40595,1013800000.0
2007-11-02 06:08:00,2.406,2.4061,2.40585,2.40585,635100000.0
2007-11-02 06:09:00,2.40585,2.4067,2.4058,2.4065,348500000.0
2007-11-02 06:10:00,2.4065,2.4065,2.40615,2.4064,312800000.0
2007-11-02 06:11:00,2.4064,2.4065,2.4064,2.4065,223200000.0
2007-11-02 06:12:00,2.4065,2.4065,2.4064,2.40645,636600000.0
2007-11-02 06:13:00,2.4064,2.4065,2.4064,2.4065,546500000.0
2007-11-02 06:14:00,2.4065,2.4067,2.4064,2.4064,667600000.0
2007-11-02 06:15:00,2.4064,2.4065,2.4063,2.4063,660700000.0
2007-11-02 06:16:00,2.4063,2.4064,2.40595,2.40595,1316700000.0
2007-11-02 06:17:00,2.40595,2.4061,2.40585,2.406,1160400000.0
2007-11-02 06:18:00,2.4061,2.4064,2.406,2.406,554600000.0
2007-11-02 06:19:00,2.406,2.406,2.4058,2.40595,57800000.0
2007-11-02 06:20:00,2.40595,2.406,2.40565,2.4057,817400000.0
2007-11-02 06:21:00,2.4057,2.4059,2.4057,2.40575,948900000.0
2007-11-02 06:22:00,2.40575,2.40585,2.40565,2.40585,276000000.0
2007-11-02 06:23:00,2.40585,2.40585,2.40575,2.40575,119200000.0
2007-11-02 06:24:00,2.40575,2.4061,2.40575,2.4059,635300000.0
2007-11-02 06:25:00,2.406,2.4061,2.406,2.4061,594000000.0
2007-11-02 06:26:00,2.40605,2.4061,2.40605,2.4061,812400000.0
2007-11-02 06:27:00,2.4061,2.4061,2.4057,2.4057,892900000.0
2007-11-02 06:28:00,2.4057,2.4059,2.4053,2.4054,752400000.0
2007-11-02 06:29:00,2.4053,2.4054,2.40485,2.4051,861900000.0
2007-11-02 06:30:00,2.4051,2.4052,2.4046,2.4048,360800000.0
2007-11-02 06:31:00,2.4048,2.4048,2.4043,2.40445,363200000.0
2007-11-02 06:32:00,2.4046,2.4046,2.4044,2.4046,848300000.0
2007-11-02 06:33:00,2.4046,2.4046,2.4042,2.4042,671500000.0
2007-11-02 06:34:00,2.4042,2.4048,2.4039,2.40395,522300000.0
2007-11-02 06:35:00,2.40395,2.4041,2.40325,2.4034,1164800000.0
2007-11-02 06:36:00,2.4034,2.4035,2.4031,2.40315,645600000.0
2007-11-02 06:37:00,2.40315,2.4033,2.40305,2.4033,696200000.0
2007-11-02 06:38:00,2.4033,2.4034,2.4021,2.4024,927000000.0
2007-11-02 06:39:00,2.4024,2.4025,2.40165,2.4018,1140100000.0
2007-11-02 06:40:00,2.4018,2.402,2.40165,2.40185,819900000.0
2007-11-02 06:41:00,2.40185,2.4021,2.40145,2.4021,759700000.0
2007-11-02 06:42:00,2.4021,2.4024,2.40205,2.4021,796800000.0
2007-11-02 06:43:00,2.40215,2.4026,2.40215,2.4026,850000000.0
2007-11-02 06:44:00,2.4026,2.4026,2.40215,2.40255,813300000.0
2007-11-02 06:45:00,2.4026,2.4027,2.4025,2.4027,809000000.0
2007-11-02 06:46:00,2.4028,2.403,2.4024,2.4028,824600000.0
2007-11-02 06:47:00,2.4028,2.4041,2.4028,2.4041,705400000.0
2007-11-02 06:48:00,2.4041,2.4048,2.4039,2.4048,702100000.0
2007-11-02 06:49:00,2.4048,2.4053,2.4045,2.4045,274000000.0
2007-11-02 06:50:00,2.4045,2.4046,2.4042,2.4043,677600000.0
2007-11-02 06:51:00,2.4043,2.4043,2.404,2.4041,399200000.0
2007-11-02 06:52:00,2.4041,2.4043,2.4039,2.4043,514400000.0
2007-11-02 06:53:00,2.4043,2.40435,2.404,2.40415,1202800000.0
2007-11-02 06:54:00,2.40415,2.40435,2.40405,2.4041,428200000.0
2007-11-02 06:55:00,2.4042,2.4042,2.4038,2.4042,746100000.0
2007-11-02 06:56:00,2.40425,2.4047,2.4042,2.4045,636000000.0
2007-11-02 06:57:00,2.40445,2.4047,2.40435,2.4044,902200000.0
2007-11-02 06:58:00,2.4044,2.4045,2.40425,2.40425,462800000.0
2007-11-02 06:59:00,2.40425,2.4048,2.40425,2.4043,479600000.0
2007-11-02 07:00:00,2.4043,2.4044,2.4043,2.4044,509600000.0
2007-11-02 07:01:00,2.4044,2.4046,2.4044,2.4046,710900000.0
2007-11-02 07:02:00,2.4046,2.405,2.40415,2.4042,1185800000.0
2007-11-02 07:03:00,2.4042,2.4044,2.404,2.40405,716300000.0
2007-11-02 07:04:00,2.40405,2.4045,2.40375,2.4043,689200000.0
2007-11-02 07:05:00,2.4043,2.4046,2.4042,2.4042,575000000.0
2007-11-02 07:06:00,2.4042,2.4042,2.4038,2.404,358900000.0
2007-11-02 07:07:00,2.4038,2.4045,2.4038,2.4044,581700000.0
2007-11-02 07:08:00,2.4044,2.4045,2.4039,2.4045,418300000.0
2007-11-02 07:09:00,2.4045,2.4045,2.4043,2.4044,343200000.0
2007-11-02 07:10:00,2.4044,2.4044,2.4039,2.404,723000000.0
2007-11-02 07:11:00,2.404,2.4045,2.404,2.4044,686100000.0
2007-11-02 07:12:00,2.40435,2.4044,2.40425,2.4043,374300000.0
2007-11-02 07:13:00,2.4043,2.4049,2.4043,2.4049,411200000.0
2007-11-02 07:14:00,2.4049,2.405,2.4047,2.4048,661900000.0
2007-11-02 07:15:00,2.4048,2.4049,2.4045,2.4045,739400000.0
2007-11-02 07:16:00,2.40455,2.4048,2.4045,2.40475,440400000.0
2007-11-02 07:17:00,2.40465,2.405,2.4041,2.4042,539200000.0
2007-11-02 07:18:00,2.4042,2.4045,2.40375,2.40415,713600000.0
2007-11-02 07:19:00,2.40415,2.4042,2.4039,2.404,578400000.0
2007-11-02 07:20:00,2.404,2.4041,2.4033,2.4036,562200000.0
2007-11-02 07:21:00,2.4036,2.4039,2.40305,2.40315,845700000.0
2007-11-02 07:22:00,2.40315,2.4033,2.40305,2.4032,930600000.0
2007-11-02 07:23:00,2.4032,2.4036,2.40285,2.4031,1145600001.0
2007-11-02 07:24:00,2.4031,2.40365,2.4027,2.40365,619100000.0
2007-11-02 07:25:00,2.40365,2.4038,2.40325,2.40325,986300000.0
2007-11-02 07:26:00,2.4033,2.4035,2.40305,2.40315,954500000.0
2007-11-02 07:27:00,2.4032,2.4035,2.4031,2.40325,657400000.0
2007-11-02 07:28:00,2.40325,2.4035,2.40275,2.40275,861500000.0
2007-11-02 07:29:00,2.40285,2.40365,2.4028,2.40355,775400000.0
2007-11-02 07:30:00,2.40355,2.404,2.4035,2.4037,375200000.0
2007-11-02 07:31:00,2.4037,2.4039,2.4035,2.4037,677100000.0
2007-11-02 07:32:00,2.4037,2.40395,2.4037,2.4038,929200000.0
2007-11-02 07:33:00,2.4038,2.4041,2.4037,2.4038,1284000000.0
2007-11-02 07:34:00,2.4038,2.4039,2.40365,2.4039,1805700000.0
2007-11-02 07:35:00,2.40385,2.40445,2.40375,2.4039,1213300000.0
2007-11-02 07:36:00,2.4039,2.40415,2.4034,2.4036,851800000.0
2007-11-02 07:37:00,2.4036,2.4039,2.4035,2.4039,330300000.0
2007-11-02 07:38:00,2.4039,2.4039,2.4037,2.4039,388000000.0
2007-11-02 07:39:00,2.4039,2.40415,2.40375,2.4039,410000000.0
2007-11-02 07:40:00,2.4039,2.4041,2.4034,2.4041,695300000.0
2007-11-02 07:41:00,2.4041,2.4041,2.4039,2.4039,654400000.0
2007-11-02 07:42:00,2.4039,2.404,2.40365,2.40395,623600000.0
2007-11-02 07:43:00,2.40395,2.4041,2.40385,2.40405,259200000.0
2007-11-02 07:44:00,2.40405,2.4043,2.40395,2.40425,439300000.0
2007-11-02 07:45:00,2.40425,2.4043,2.4039,2.404,521600000.0
2007-11-02 07:46:00,2.404,2.4042,2.4038,2.404,654900000.0
2007-11-02 07:47:00,2.404,2.404,2.4038,2.40385,633000000.0
2007-11-02 07:48:00,2.40385,2.4041,2.40385,2.4041,690200000.0
2007-11-02 07:49:00,2.4041,2.4046,2.4041,2.4046,393300000.0
2007-11-02 07:50:00,2.4045,2.4046,2.40415,2.40415,699000000.0
2007-11-02 07:51:00,2.40415,2.40435,2.404,2.4042,802500000.0
2007-11-02 07:52:00,2.4042,2.4042,2.40405,2.4042,1216000000.0
2007-11-02 07:53:00,2.4042,2.40425,2.4041,2.40415,1122000000.0
2007-11-02 07:54:00,2.40415,2.4042,2.404,2.4041,872800000.0
2007-11-02 07:55:00,2.4041,2.4042,2.4038,2.4039,307500000.0
2007-11-02 07:56:00,2.4039,2.4041,2.4039,2.4041,214400000.0
2007-11-02 07:57:00,2.4041,2.4041,2.4036,2.4036,416000000.0
2007-11-02 07:58:00,2.404,2.4042,2.4036,2.4036,428800000.0
2007-11-02 07:59:00,2.4036,2.4039,2.40325,2.4033,1115400000.0
2007-11-02 08:00:00,2.4033,2.4035,2.40295,2.4031,607700000.0
2007-11-02 08:01:00,2.4031,2.4031,2.4028,2.4029,478400000.0
2007-11-02 08:02:00,2.4029,2.4031,2.4027,2.4031,374000000.0
2007-11-02 08:03:00,2.4031,2.4031,2.4029,2.40295,523000000.0
2007-11-02 08:04:00,2.40295,2.4032,2.4026,2.4032,757100000.0
2007-11-02 08:05:00,2.4032,2.4033,2.403,2.403,338800000.0
2007-11-02 08:06:00,2.403,2.4038,2.4029,2.4038,766000000.0
2007-11-02 08:07:00,2.40385,2.40425,2.4033,2.4041,533600000.0
2007-11-02 08:08:00,2.4041,2.40455,2.40385,2.40405,927700000.0
2007-11-02 08:09:00,2.40405,2.4048,2.40385,2.4046,508500000.0
2007-11-02 08:10:00,2.4046,2.4048,2.4044,2.4044,559000000.0
2007-11-02 08:11:00,2.4044,2.4046,2.4041,2.4041,384800000.0
2007-11-02 08:12:00,2.4041,2.4045,2.4034,2.4036,381800000.0
2007-11-02 08:13:00,2.4036,2.4041,2.4035,2.4041,438100000.0
2007-11-02 08:14:00,2.4041,2.4041,2.4038,2.40395,891700000.0
2007-11-02 08:15:00,2.404,2.4042,2.40365,2.4042,510200000.0
2007-11-02 08:16:00,2.4042,2.4045,2.4041,2.4045,428800000.0
2007-11-02 08:17:00,2.4045,2.4045,2.40425,2.4043,1031000000.0
2007-11-02 08:18:00,2.40425,2.4046,2.40355,2.4038,704800000.0
2007-11-02 08:19:00,2.4038,2.4044,2.4038,2.4044,390400000.0
2007-11-02 08:20:00,2.4044,2.4044,2.404,2.404,434000000.0
2007-11-02 08:21:00,2.404,2.40415,2.40385,2.4039,880800000.0
2007-11-02 08:22:00,2.4039,2.4041,2.40385,2.4041,693600000.0
2007-11-02 08:23:00,2.4041,2.40425,2.4039,2.40405,1016800000.0
2007-11-02 08:24:00,2.4041,2.4042,2.404,2.4042,515000000.0
2007-11-02 08:25:00,2.4042,2.4042,2.4036,2.40385,535900000.0
2007-11-02 08:26:00,2.40385,2.404,2.40335,2.4036,698200000.0
2007-11-02 08:27:00,2.4035,2.4039,2.4033,2.40335,455000000.0
2007-11-02 08:28:00,2.40335,2.4037,2.4033,2.4037,683200000.0
2007-11-02 08:29:00,2.4037,2.4037,2.4034,2.40355,659500000.0
2007-11-02 08:30:00,2.40355,2.4038,2.40355,2.40365,538100000.0
2007-11-02 08:31:00,2.40365,2.4038,2.40355,2.4036,816200000.0
2007-11-02 08:32:00,2.4036,2.40405,2.40345,2.40405,576000000.0
2007-11-02 08:33:00,2.40405,2.4041,2.40395,2.40405,740600000.0
2007-11-02 08:34:00,2.4041,2.40485,2.40395,2.40475,863900000.0
2007-11-02 08:35:00,2.40475,2.4052,2.4047,2.40495,1029000000.0
2007-11-02 08:36:00,2.40495,2.40535,2.40495,2.40525,1225900000.0
2007-11-02 08:37:00,2.40525,2.40555,2.40525,2.4055,1020000000.0
2007-11-02 08:38:00,2.4055,2.40585,2.4055,2.4058,903000000.0
2007-11-02 08:39:00,2.4058,2.4061,2.4058,2.40605,1192999993.0
2007-11-02 08:40:00,2.40605,2.4063,2.40595,2.4061,1392099961.0
2007-11-02 08:41:00,2.4061,2.4065,2.4059,2.4065,726900000.0
2007-11-02 08:42:00,2.4065,2.4066,2.40625,2.40625,536000000.0
2007-11-02 08:43:00,2.40625,2.4065,2.40615,2.40625,427400000.0
2007-11-02 08:44:00,2.4063,2.4067,2.4061,2.4061,515300000.0
2007-11-02 08:45:00,2.4061,2.4067,2.40285,2.4034,739000000.0
2007-11-02 08:46:00,2.4034,2.4038,2.4028,2.4028,841600000.0
2007-11-02 08:47:00,2.4028,2.4032,2.4027,2.40295,870700000.0
2007-11-02 08:48:00,2.403,2.4035,2.40285,2.4033,1043600000.0
2007-11-02 08:49:00,2.4033,2.4034,2.4025,2.4025,782000000.0
2007-11-02 08:50:00,2.4025,2.4034,2.4024,2.4029,526800000.0
2007-11-02 08:51:00,2.4029,2.403,2.4021,2.4028,767600000.0
2007-11-02 08:52:00,2.4028,2.4028,2.4023,2.4027,791800000.0
2007-11-02 08:53:00,2.4027,2.4029,2.4025,2.4025,640700000.0
2007-11-02 08:54:00,2.4025,2.4028,2.4024,2.4027,539600000.0
2007-11-02 08:55:00,2.4027,2.40325,2.4024,2.40305,561700000.0
2007-11-02 08:56:00,2.40305,2.4032,2.4026,2.4027,536000000.0
2007-11-02 08:57:00,2.40275,2.40295,2.40245,2.4027,390600000.0
2007-11-02 08:58:00,2.4027,2.4029,2.4026,2.40275,729900000.0
2007-11-02 08:59:00,2.40275,2.4033,2.4027,2.4033,544800000.0
2007-11-02 09:00:00,2.4033,2.40365,2.4029,2.40295,336200000.0
2007-11-02 09:01:00,2.40295,2.4036,2.40275,2.40335,576900000.0
2007-11-02 09:02:00,2.40335,2.40355,2.40205,2.40205,304000000.0
2007-11-02 09:03:00,2.402,2.4034,2.40175,2.40305,773200000.0
2007-11-02 09:04:00,2.40305,2.40365,2.4029,2.4035,1111600009.0
2007-11-02 09:05:00,2.4035,2.4039,2.40335,2.40355,800000000.0
2007-11-02 09:06:00,2.40355,2.40355,2.4029,2.40305,572200000.0
2007-11-02 09:07:00,2.403,2.4039,2.40295,2.4039,1074100004.0
2007-11-02 09:08:00,2.4039,2.4044,2.4039,2.40435,426800000.0
2007-11-02 09:09:00,2.40435,2.4045,2.40345,2.4042,398800000.0
2007-11-02 09:10:00,2.4042,2.40445,2.40365,2.404,426400000.0
2007-11-02 09:11:00,2.404,2.404,2.4029,2.4034,336400000.0
2007-11-02 09:12:00,2.4034,2.4037,2.4026,2.4026,710600000.0
2007-11-02 09:13:00,2.4026,2.403,2.40255,2.4028,626700000.0
2007-11-02 09:14:00,2.40275,2.40325,2.40275,2.40325,423800000.0
2007-11-02 09:15:00,2.40325,2.4036,2.40315,2.40335,482500000.0
2007-11-02 09:16:00,2.40335,2.40395,2.40335,2.4037,592300000.0
2007-11-02 09:17:00,2.4036,2.40415,2.40325,2.40415,279000000.0
2007-11-02 09:18:00,2.40415,2.4043,2.4034,2.4039,531200000.0
2007-11-02 09:19:00,2.4039,2.404,2.4037,2.4037,624000000.0
2007-11-02 09:20:00,2.4037,2.404,2.4035,2.4035,734000000.0
2007-11-02 09:21:00,2.4035,2.40365,2.40325,2.40335,630400000.0
2007-11-02 09:22:00,2.40315,2.4037,2.4031,2.4036,614200000.0
2007-11-02 09:23:00,2.4036,2.4038,2.40335,2.40345,557600000.0
2007-11-02 09:24:00,2.40345,2.4039,2.40335,2.4039,517100000.0
2007-11-02 09:25:00,2.404,2.40455,2.40365,2.40455,699200000.0
2007-11-02 09:26:00,2.40455,2.40475,2.40425,2.4044,774800000.0
2007-11-02 09:27:00,2.4044,2.4044,2.40355,2.4038,707800000.0
2007-11-02 09:28:00,2.4038,2.4038,2.40295,2.40325,1102800000.0
2007-11-02 09:29:00,2.40335,2.40335,2.40265,2.4027,1123299998.0
2007-11-02 09:30:00,2.4027,2.40305,2.40265,2.40295,1476500000.0
2007-11-02 09:31:00,2.40295,2.40295,2.40245,2.40255,1802200000.0
2007-11-02 09:32:00,2.40255,2.40275,2.4021,2.40225,709600000.0
2007-11-02 09:33:00,2.40225,2.4024,2.402,2.4022,1562500009.0
2007-11-02 09:34:00,2.4022,2.40235,2.40205,2.4021,801200000.0
2007-11-02 09:35:00,2.4021,2.40265,2.40185,2.40225,1100900000.0
2007-11-02 09:36:00,2.40225,2.40245,2.40215,2.40225,1482000000.0
2007-11-02 09:37:00,2.40215,2.40245,2.40215,2.40245,962000000.0
2007-11-02 09:38:00,2.40245,2.40255,2.40185,2.40205,1049400000.0
2007-11-02 09:39:00,2.40205,2.40255,2.40195,2.40255,845300000.0
2007-11-02 09:40:00,2.40255,2.40255,2.40145,2.40155,1032600000.0
2007-11-02 09:41:00,2.40155,2.40165,2.40135,2.40145,781000000.0
2007-11-02 09:42:00,2.40145,2.4018,2.4008,2.40125,885500000.0
2007-11-02 09:43:00,2.40125,2.4014,2.4009,2.40105,870200000.0
2007-11-02 09:44:00,2.40105,2.4015,2.4005,2.4008,1111100000.0
2007-11-02 09:45:00,2.4008,2.4013,2.40045,2.401,762900000.0
2007-11-02 09:46:00,2.40095,2.4012,2.4008,2.40105,486000000.0
2007-11-02 09:47:00,2.40105,2.4016,2.40075,2.40075,576400000.0
2007-11-02 09:48:00,2.40075,2.401,2.4007,2.40075,636400000.0
2007-11-02 09:49:00,2.40075,2.40095,2.40015,2.4005,976700000.0
2007-11-02 09:50:00,2.4005,2.4005,2.40015,2.4002,904600000.0
2007-11-02 09:51:00,2.4002,2.40035,2.4,2.4,901200000.0
2007-11-02 09:52:00,2.4,2.4003,2.3999,2.4001,704600000.0
2007-11-02 09:53:00,2.40015,2.4009,2.40005,2.40045,524800000.0
2007-11-02 09:54:00,2.40045,2.4007,2.4004,2.4006,843400000.0
2007-11-02 09:55:00,2.4006,2.40115,2.4006,2.40085,693500000.0
2007-11-02 09:56:00,2.40085,2.40095,2.4003,2.40055,881300000.0
2007-11-02 09:57:00,2.4005,2.4007,2.4002,2.4002,1136500000.0
2007-11-02 09:58:00,2.40025,2.4005,2.4002,2.40025,935900000.0
2007-11-02 09:59:00,2.40025,2.4007,2.40025,2.4004,749300000.0
2007-11-02 10:00:00,2.4004,2.40095,2.40025,2.40065,674000000.0
2007-11-02 10:01:00,2.40065,2.40065,2.39995,2.4002,667600000.0
2007-11-02 10:02:00,2.4002,2.4002,2.39975,2.3999,735200000.0
2007-11-02 10:03:00,2.3999,2.4002,2.39985,2.3999,983200000.0
2007-11-02 10:04:00,2.3999,2.3999,2.3994,2.39955,1597300017.0
2007-11-02 10:05:00,2.3995,2.39975,2.3995,2.3995,862300000.0
2007-11-02 10:06:00,2.3995,2.3997,2.39915,2.39955,440400000.0
2007-11-02 10:07:00,2.39955,2.3998,2.39935,2.3996,880400000.0
2007-11-02 10:08:00,2.3996,2.3998,2.39925,2.39955,1245599994.0
2007-11-02 10:09:00,2.39955,2.3998,2.39945,2.3998,857800000.0
2007-11-02 10:10:00,2.39965,2.3998,2.39925,2.39925,842199997.0
2007-11-02 10:11:00,2.39925,2.3998,2.39915,2.3995,863300000.0
2007-11-02 10:12:00,2.3995,2.4004,2.3995,2.4004,959199998.0
2007-11-02 10:13:00,2.4004,2.4004,2.39985,2.4,1180700000.0
2007-11-02 10:14:00,2.4,2.4005,2.3999,2.40005,556800000.0
2007-11-02 10:15:00,2.40005,2.4002,2.39965,2.4001,1071699998.0
2007-11-02 10:16:00,2.40005,2.4003,2.39985,2.40005,914600006.0
2007-11-02 10:17:00,2.40005,2.40055,2.40005,2.40035,583200000.0
2007-11-02 10:18:00,2.40035,2.4005,2.4001,2.4003,616000000.0
2007-11-02 10:19:00,2.4003,2.4011,2.40025,2.40045,964200000.0
2007-11-02 10:20:00,2.40045,2.40095,2.4,2.4007,1113000000.0
2007-11-02 10:21:00,2.40065,2.40115,2.40025,2.40115,584400000.0
2007-11-02 10:22:00,2.4012,2.4014,2.40095,2.4013,647200000.0
2007-11-02 10:23:00,2.4013,2.4014,2.4009,2.4011,1430500000.0
2007-11-02 10:24:00,2.4011,2.4014,2.4009,2.40125,1163200001.0
2007-11-02 10:25:00,2.40125,2.4018,2.40095,2.40095,1158800000.0
2007-11-02 10:26:00,2.40095,2.4015,2.4009,2.4013,992600000.0
2007-11-02 10:27:00,2.4013,2.4013,2.4003,2.40085,1213600004.0
2007-11-02 10:28:00,2.40085,2.40135,2.40085,2.40085,1344200000.0
2007-11-02 10:29:00,2.4009,2.4012,2.4007,2.401,1231300000.0
2007-11-02 10:30:00,2.401,2.4012,2.40045,2.4007,760400000.0
2007-11-02 10:31:00,2.4007,2.40115,2.4004,2.40115,610400000.0
2007-11-02 10:32:00,2.40115,2.40135,2.40065,2.40115,897700000.0
2007-11-02 10:33:00,2.40115,2.40175,2.40115,2.40145,957600000.0
2007-11-02 10:34:00,2.40145,2.40175,2.40135,2.4016,796000000.0
2007-11-02 10:35:00,2.4016,2.40195,2.40155,2.40185,1160800000.0
2007-11-02 10:36:00,2.40185,2.40205,2.4014,2.40155,1269600001.0
2007-11-02 10:37:00,2.40155,2.40185,2.40155,2.40175,808800000.0
2007-11-02 10:38:00,2.40175,2.4022,2.40175,2.4022,1007500000.0
2007-11-02 10:39:00,2.40215,2.40255,2.40215,2.40235,896400000.0
2007-11-02 10:40:00,2.40235,2.4026,2.40235,2.4026,704800000.0
2007-11-02 10:41:00,2.4026,2.403,2.40245,2.4028,566800000.0
2007-11-02 10:42:00,2.4029,2.4029,2.40235,2.4026,761300001.0
2007-11-02 10:43:00,2.4026,2.40285,2.4023,2.40255,313200000.0
2007-11-02 10:44:00,2.40255,2.4032,2.4025,2.40315,707200001.0
2007-11-02 10:45:00,2.40315,2.40325,2.4025,2.40265,974900000.0
2007-11-02 10:46:00,2.4025,2.4027,2.40235,2.40245,808900002.0
2007-11-02 10:47:00,2.40245,2.4026,2.40225,2.40225,664300000.0
2007-11-02 10:48:00,2.4023,2.4025,2.4021,2.40215,705700002.0
2007-11-02 10:49:00,2.40215,2.4023,2.40195,2.4021,527700000.0
2007-11-02 10:50:00,2.4021,2.4023,2.4019,2.4023,470800000.0
2007-11-02 10:51:00,2.4023,2.4023,2.40205,2.40215,806300000.0
2007-11-02 10:52:00,2.4021,2.4023,2.40185,2.4019,776799999.0
2007-11-02 10:53:00,2.4019,2.40305,2.4019,2.40305,707200000.0
2007-11-02 10:54:00,2.4032,2.4043,2.40295,2.4041,955800000.0
2007-11-02 10:55:00,2.4041,2.4041,2.40315,2.4033,841300000.0
2007-11-02 10:56:00,2.4033,2.40335,2.4028,2.40305,669600000.0
2007-11-02 10:57:00,2.4032,2.4038,2.40285,2.4036,844799996.0
2007-11-02 10:58:00,2.4036,2.40405,2.40325,2.4039,852800001.0
2007-11-02 10:59:00,2.40385,2.4043,2.40375,2.40385,792500000.0
2007-11-02 11:00:00,2.40385,2.4044,2.40375,2.40405,1199300000.0
2007-11-02 11:01:00,2.40405,2.40425,2.40395,2.40395,819600000.0
2007-11-02 11:02:00,2.40395,2.4045,2.40385,2.40445,1075700000.0
2007-11-02 11:03:00,2.4044,2.40465,2.40435,2.40455,913900000.0
2007-11-02 11:04:00,2.40455,2.40455,2.40385,2.40385,829400000.0
2007-11-02 11:05:00,2.40385,2.40405,2.40365,2.4037,1173600000.0
2007-11-02 11:06:00,2.4037,2.40405,2.40355,2.40355,1080200000.0
2007-11-02 11:07:00,2.40355,2.4037,2.40285,2.40285,1200000000.0
2007-11-02 11:08:00,2.4029,2.40375,2.40285,2.40375,1101100000.0
2007-11-02 11:09:00,2.40375,2.40375,2.40235,2.40235,1212800000.0
2007-11-02 11:10:00,2.40235,2.40265,2.402,2.40235,1297800000.0
2007-11-02 11:11:00,2.40235,2.40245,2.40215,2.4024,1245200000.0
2007-11-02 11:12:00,2.4024,2.40255,2.40225,2.4025,904800000.0
2007-11-02 11:13:00,2.4025,2.4025,2.40215,2.40235,754800000.0
2007-11-02 11:14:00,2.4023,2.4023,2.4017,2.40205,792000000.0
2007-11-02 11:15:00,2.40205,2.40215,2.40125,2.4017,764100000.0
2007-11-02 11:16:00,2.4017,2.402,2.4015,2.4018,643900000.0
2007-11-02 11:17:00,2.4018,2.4018,2.40135,2.4016,876899997.0
2007-11-02 11:18:00,2.40155,2.40195,2.4015,2.4017,735300001.0
2007-11-02 11:19:00,2.4017,2.40265,2.40145,2.4026,650400000.0
2007-11-02 11:20:00,2.4026,2.40295,2.4024,2.4026,900300000.0
2007-11-02 11:21:00,2.40265,2.4032,2.4026,2.40305,860600000.0
2007-11-02 11:22:00,2.40305,2.4032,2.4028,2.4032,820900000.0
2007-11-02 11:23:00,2.4032,2.4034,2.403,2.40335,682500000.0
2007-11-02 11:24:00,2.40335,2.40395,2.40315,2.4038,847600000.0
2007-11-02 11:25:00,2.40375,2.40465,2.40375,2.40465,704500000.0
2007-11-02 11:26:00,2.40465,2.4058,2.4046,2.4054,608100000.0
2007-11-02 11:27:00,2.4054,2.40575,2.40505,2.40535,1185800000.0
2007-11-02 11:28:00,2.4053,2.40535,2.40485,2.40495,713200000.0
2007-11-02 11:29:00,2.40495,2.40555,2.40475,2.40505,901999999.0
2007-11-02 11:30:00,2.40505,2.40515,2.40455,2.40455,751600000.0
2007-11-02 11:31:00,2.40465,2.40515,2.40465,2.4051,733900000.0
2007-11-02 11:32:00,2.4051,2.40565,2.40505,2.40515,994800000.0
2007-11-02 11:33:00,2.40515,2.40515,2.40465,2.40475,1733600013.0
2007-11-02 11:34:00,2.40465,2.405,2.40445,2.40485,851100000.0
2007-11-02 11:35:00,2.40485,2.40525,2.40485,2.40515,774800000.0
2007-11-02 11:36:00,2.4051,2.4056,2.40495,2.4054,855200000.0
2007-11-02 11:37:00,2.4054,2.40565,2.40535,2.40565,364400000.0
2007-11-02 11:38:00,2.40565,2.40595,2.40565,2.40565,325600000.0
2007-11-02 11:39:00,2.40565,2.40585,2.40515,2.40585,593700000.0
2007-11-02 11:40:00,2.40585,2.40585,2.40525,2.40525,589200000.0
2007-11-02 11:41:00,2.40525,2.4055,2.40515,2.40525,546800000.0
2007-11-02 11:42:00,2.40525,2.4058,2.40525,2.40555,488000000.0
2007-11-02 11:43:00,2.40555,2.4059,2.40535,2.40545,629200000.0
2007-11-02 11:44:00,2.40545,2.4058,2.40535,2.4055,836700000.0
2007-11-02 11:45:00,2.40555,2.4063,2.40555,2.4058,675700000.0
2007-11-02 11:46:00,2.4058,2.4059,2.40545,2.40575,613300000.0
2007-11-02 11:47:00,2.40575,2.4059,2.4053,2.40535,675600000.0
2007-11-02 11:48:00,2.40535,2.4054,2.40505,2.40525,582400001.0
2007-11-02 11:49:00,2.40525,2.40545,2.40495,2.4052,818000000.0
2007-11-02 11:50:00,2.4052,2.40535,2.4049,2.40515,577000000.0
2007-11-02 11:51:00,2.40515,2.4054,2.405,2.40525,625600000.0
2007-11-02 11:52:00,2.40525,2.4055,2.405,2.4053,795800000.0
2007-11-02 11:53:00,2.4053,2.4054,2.4048,2.405,499600000.0
2007-11-02 11:54:00,2.405,2.40525,2.40485,2.40505,806600000.0
2007-11-02 11:55:00,2.40505,2.4053,2.40425,2.4044,1089000000.0
2007-11-02 11:56:00,2.4044,2.4044,2.4031,2.4031,714100000.0
2007-11-02 11:57:00,2.4031,2.4032,2.40255,2.40255,744700000.0
2007-11-02 11:58:00,2.40265,2.4027,2.40135,2.40185,726400000.0
2007-11-02 11:59:00,2.40185,2.40185,2.40125,2.4017,1114600000.0
2007-11-02 12:00:00,2.40175,2.40195,2.40145,2.40165,783400000.0
2007-11-02 12:01:00,2.40165,2.40225,2.40165,2.4021,852000000.0
2007-11-02 12:02:00,2.40215,2.40305,2.40215,2.4029,979399998.0
2007-11-02 12:03:00,2.40295,2.40295,2.40245,2.40265,1061600000.0
2007-11-02 12:04:00,2.40265,2.4029,2.4024,2.4028,553700000.0
2007-11-02 12:05:00,2.4028,2.40305,2.4027,2.403,670800000.0
2007-11-02 12:06:00,2.403,2.40315,2.4029,2.403,462800000.0
2007-11-02 12:07:00,2.4031,2.40345,2.4023,2.403,734600000.0
2007-11-02 12:08:00,2.403,2.4031,2.4025,2.4027,631600000.0
2007-11-02 12:09:00,2.4027,2.40275,2.40235,2.4025,796800000.0
2007-11-02 12:10:00,2.4025,2.40275,2.40235,2.40255,644600000.0
2007-11-02 12:11:00,2.4026,2.40275,2.40235,2.4025,713400000.0
2007-11-02 12:12:00,2.4025,2.4025,2.40215,2.40235,457200000.0
2007-11-02 12:13:00,2.40235,2.40245,2.40195,2.4021,669400000.0
2007-11-02 12:14:00,2.40215,2.4024,2.4019,2.4021,749200000.0
2007-11-02 12:15:00,2.4021,2.40245,2.40195,2.40235,852700000.0
2007-11-02 12:16:00,2.40235,2.40255,2.40215,2.40225,948000000.0
2007-11-02 12:17:00,2.4023,2.4031,2.4023,2.4025,625500000.0
2007-11-02 12:18:00,2.4025,2.4027,2.40235,2.40245,725900000.0
2007-11-02 12:19:00,2.4025,2.40285,2.40235,2.40255,779400000.0
2007-11-02 12:20:00,2.40255,2.40265,2.40245,2.4026,815600000.0
2007-11-02 12:21:00,2.4026,2.4028,2.40245,2.4027,745300000.0
2007-11-02 12:22:00,2.40275,2.4031,2.40265,2.40285,987700000.0
2007-11-02 12:23:00,2.40285,2.403,2.4027,2.4027,907400000.0
2007-11-02 12:24:00,2.4027,2.40295,2.40255,2.40265,788100000.0
2007-11-02 12:25:00,2.40265,2.40265,2.40235,2.40235,671200000.0
2007-11-02 12:26:00,2.40235,2.4026,2.4021,2.4026,905800000.0
2007-11-02 12:27:00,2.4026,2.4029,2.40225,2.40275,892100000.0
2007-11-02 12:28:00,2.40275,2.4028,2.40255,2.4027,748800000.0
2007-11-02 12:29:00,2.4027,2.4028,2.40215,2.4024,633200000.0
2007-11-02 12:30:00,2.4024,2.4027,2.4024,2.40255,665600000.0
2007-11-02 12:31:00,2.40255,2.4027,2.4023,2.4027,676400000.0
2007-11-02 12:32:00,2.4027,2.40275,2.4023,2.40245,685200000.0
2007-11-02 12:33:00,2.40245,2.40265,2.40225,2.4024,789300000.0
2007-11-02 12:34:00,2.4024,2.40255,2.40185,2.40255,685800000.0
2007-11-02 12:35:00,2.4026,2.40265,2.40205,2.40255,905100000.0
2007-11-02 12:36:00,2.4026,2.4027,2.4023,2.4023,681300000.0
2007-11-02 12:37:00,2.4023,2.4026,2.40195,2.40195,829000000.0
2007-11-02 12:38:00,2.40195,2.40275,2.4018,2.40255,686400000.0
2007-11-02 12:39:00,2.40255,2.40255,2.40155,2.40165,960500000.0
2007-11-02 12:40:00,2.40165,2.40265,2.4016,2.40225,1098100000.0
2007-11-02 12:41:00,2.40235,2.40275,2.40215,2.40255,885000000.0
2007-11-02 12:42:00,2.40255,2.4028,2.4024,2.40245,975500001.0
2007-11-02 12:43:00,2.40245,2.40295,2.40235,2.40265,1186200000.0
2007-11-02 12:44:00,2.40265,2.40325,2.40265,2.40315,2059499997.0
2007-11-02 12:45:00,2.40305,2.4037,2.40295,2.40325,1301599998.0
2007-11-02 12:46:00,2.40325,2.40355,2.40315,2.4034,1534200000.0
2007-11-02 12:47:00,2.40335,2.4036,2.40325,2.40335,1439600000.0
2007-11-02 12:48:00,2.40335,2.40345,2.40325,2.40335,1395200000.0
2007-11-02 12:49:00,2.40335,2.40355,2.40315,2.40315,1072000000.0
2007-11-02 12:50:00,2.40315,2.40335,2.40315,2.40325,1382500000.0
2007-11-02 12:51:00,2.40325,2.40365,2.40305,2.40345,1755600000.0
2007-11-02 12:52:00,2.40345,2.40375,2.40345,2.40365,1380800000.0
2007-11-02 12:53:00,2.40365,2.40385,2.40335,2.40335,954000000.0
2007-11-02 12:54:00,2.40335,2.40355,2.40315,2.40335,2061100000.0
2007-11-02 12:55:00,2.40325,2.40335,2.4029,2.4029,1510500000.0
2007-11-02 12:56:00,2.40285,2.40295,2.40245,2.4025,1474500000.0
2007-11-02 12:57:00,2.4025,2.4028,2.4024,2.40255,1051399997.0
2007-11-02 12:58:00,2.40255,2.40295,2.40255,2.4027,1267200000.0
2007-11-02 12:59:00,2.40265,2.4028,2.4025,2.40255,697400000.0
2007-11-02 13:00:00,2.40255,2.4031,2.40205,2.40245,694000000.0
2007-11-02 13:01:00,2.40245,2.4029,2.40245,2.40285,660000000.0
2007-11-02 13:02:00,2.40285,2.4033,2.40265,2.40295,646100000.0
2007-11-02 13:03:00,2.40295,2.403,2.4027,2.4029,755700000.0
2007-11-02 13:04:00,2.4029,2.4032,2.40265,2.4028,599200000.0
2007-11-02 13:05:00,2.4028,2.4033,2.40265,2.4032,704000000.0
2007-11-02 13:06:00,2.4032,2.40325,2.40305,2.4031,767000000.0
2007-11-02 13:07:00,2.4031,2.4031,2.4027,2.4027,851100000.0
2007-11-02 13:08:00,2.4027,2.4037,2.4026,2.40315,1216599996.0
2007-11-02 13:09:00,2.4033,2.4037,2.40285,2.40295,1221700008.0
2007-11-02 13:10:00,2.40295,2.40345,2.40275,2.40275,880400000.0
2007-11-02 13:11:00,2.40275,2.403,2.40205,2.40205,627600000.0
2007-11-02 13:12:00,2.40205,2.4025,2.40195,2.4024,852800000.0
2007-11-02 13:13:00,2.4024,2.4024,2.4022,2.40225,699200000.0
2007-11-02 13:14:00,2.40225,2.40245,2.40225,2.4024,1239600000.0
2007-11-02 13:15:00,2.4024,2.40305,2.4024,2.40305,739600000.0
2007-11-02 13:16:00,2.40305,2.4034,2.4029,2.40335,1207600000.0
2007-11-02 13:17:00,2.40345,2.4039,2.40345,2.40375,1260400000.0
2007-11-02 13:18:00,2.4039,2.4041,2.403,2.40305,787200000.0
2007-11-02 13:19:00,2.40305,2.40305,2.4027,2.40295,476900000.0
2007-11-02 13:20:00,2.40295,2.4031,2.40255,2.40255,947200000.0
2007-11-02 13:21:00,2.40255,2.40285,2.40245,2.4026,1123799987.0
2007-11-02 13:22:00,2.4026,2.4027,2.40215,2.40235,778400000.0
2007-11-02 13:23:00,2.40235,2.4026,2.4022,2.4022,849600000.0
2007-11-02 13:24:00,2.4022,2.40245,2.4021,2.4022,862400000.0
2007-11-02 13:25:00,2.4022,2.4023,2.40195,2.40195,698900000.0
2007-11-02 13:26:00,2.40195,2.40225,2.40195,2.40205,800800000.0
2007-11-02 13:27:00,2.40205,2.4027,2.4018,2.40215,748800000.0
2007-11-02 13:28:00,2.40215,2.40215,2.4016,2.4018,1104600000.0
2007-11-02 13:29:00,2.4018,2.40235,2.40165,2.40235,1215900000.0
2007-11-02 13:30:00,2.4022,2.40245,2.40215,2.40235,809999999.0
2007-11-02 13:31:00,2.40235,2.4031,2.40235,2.40265,903600000.0
2007-11-02 13:32:00,2.40265,2.40275,2.4021,2.40215,736100000.0
2007-11-02 13:33:00,2.40225,2.40255,2.402,2.40245,1145599998.0
2007-11-02 13:34:00,2.4024,2.40295,2.40235,2.40285,1157200000.0
2007-11-02 13:35:00,2.40285,2.40305,2.4025,2.40305,838400000.0
2007-11-02 13:36:00,2.4031,2.40315,2.40255,2.40295,724300000.0
2007-11-02 13:37:00,2.40295,2.40385,2.4029,2.40385,706100000.0
2007-11-02 13:38:00,2.40375,2.40405,2.40325,2.40395,964000000.0
2007-11-02 13:39:00,2.40395,2.40415,2.40385,2.40385,1876399992.0
2007-11-02 13:40:00,2.40385,2.4048,2.40365,2.40445,734600000.0
2007-11-02 13:41:00,2.40445,2.4048,2.40425,2.4046,1062000001.0
2007-11-02 13:42:00,2.40455,2.4047,2.40415,2.40425,1381700001.0
2007-11-02 13:43:00,2.40425,2.40465,2.4038,2.40465,935000002.0
2007-11-02 13:44:00,2.40465,2.40475,2.40385,2.40385,504000000.0
2007-11-02 13:45:00,2.40385,2.40385,2.40325,2.40325,804200000.0
2007-11-02 13:46:00,2.40325,2.40325,2.40275,2.40305,1213900000.0
2007-11-02 13:47:00,2.40305,2.4039,2.4029,2.40375,1807000006.0
2007-11-02 13:48:00,2.40375,2.4039,2.40275,2.40325,847099998.0
2007-11-02 13:49:00,2.4032,2.4033,2.40265,2.4031,698400000.0
2007-11-02 13:50:00,2.4031,2.4032,2.40275,2.40285,1165300000.0
2007-11-02 13:51:00,2.40285,2.40305,2.40255,2.40275,1042600000.0
2007-11-02 13:52:00,2.40285,2.40285,2.40255,2.40275,1016600000.0
2007-11-02 13:53:00,2.40275,2.40295,2.4026,2.40265,1854600004.0
2007-11-02 13:54:00,2.40265,2.40275,2.4025,2.40265,775600000.0
2007-11-02 13:55:00,2.40255,2.40265,2.40245,2.4026,1840000044.0
2007-11-02 13:56:00,2.4026,2.40285,2.40245,2.40265,1023000000.0
2007-11-02 13:57:00,2.40265,2.40295,2.40265,2.4029,1464900000.0
2007-11-02 13:58:00,2.4029,2.40325,2.40275,2.40315,1260999998.0
2007-11-02 13:59:00,2.40315,2.40345,2.40315,2.40345,812699998.0
2007-11-02 14:00:00,2.40365,2.40365,2.4032,2.4032,621400001.0
2007-11-02 14:01:00,2.4032,2.40325,2.40275,2.40295,614899999.0
2007-11-02 14:02:00,2.40295,2.4034,2.40285,2.4034,1045099997.0
2007-11-02 14:03:00,2.4073,2.4073,2.4062,2.4062,1194000001.0
2007-11-02 14:04:00,2.40265,2.40315,2.40265,2.40315,1194000001.0
2007-11-02 14:05:00,2.40295,2.4032,2.40255,2.4026,1282399990.0
2007-11-02 14:06:00,2.40265,2.403,2.40255,2.4028,817300001.0
2007-11-02 14:07:00,2.4028,2.40285,2.40255,2.4027,577100000.0
2007-11-02 14:08:00,2.4027,2.40295,2.40265,2.40265,839400000.0
2007-11-02 14:09:00,2.40265,2.40275,2.40245,2.40255,954200000.0
2007-11-02 14:10:00,2.40255,2.40285,2.40245,2.4026,1545700000.0
2007-11-02 14:11:00,2.4026,2.40265,2.40225,2.4024,998500009.0
2007-11-02 14:12:00,2.4024,2.4025,2.40175,2.40175,542000000.0
2007-11-02 14:13:00,2.40175,2.40175,2.40145,2.40165,1153999996.0
2007-11-02 14:14:00,2.40165,2.402,2.40145,2.40185,1162900012.0
2007-11-02 14:15:00,2.4019,2.40215,2.40185,2.40185,1198900000.0
2007-11-02 14:16:00,2.40195,2.40195,2.40165,2.40185,1665500014.0
2007-11-02 14:17:00,2.40175,2.402,2.4014,2.4014,852600000.0
2007-11-02 14:18:00,2.4014,2.4015,2.4009,2.4009,911400000.0
2007-11-02 14:19:00,2.40095,2.4011,2.40055,2.4011,737600000.0
2007-11-02 14:20:00,2.4011,2.40165,2.4011,2.40145,723300000.0
2007-11-02 14:21:00,2.40135,2.40145,2.40045,2.40085,1240799998.0
2007-11-02 14:22:00,2.40085,2.4012,2.40055,2.4011,1121900001.0
2007-11-02 14:23:00,2.4011,2.4013,2.40055,2.4008,731400000.0
2007-11-02 14:24:00,2.40085,2.40165,2.40085,2.40085,839400005.0
2007-11-02 14:25:00,2.40085,2.4012,2.40055,2.4012,971200000.0
2007-11-02 14:26:00,2.4012,2.4012,2.4002,2.4005,1035600000.0
2007-11-02 14:27:00,2.4005,2.40065,2.3998,2.40015,944400000.0
2007-11-02 14:28:00,2.40015,2.402,2.40015,2.40145,1055200000.0
2007-11-02 14:29:00,2.40145,2.40355,2.40065,2.40185,989800000.0
2007-11-02 14:30:00,2.40185,2.40605,2.40115,2.40475,734400000.0
2007-11-02 14:31:00,2.40465,2.4048,2.40275,2.404,785500000.0
2007-11-02 14:32:00,2.404,2.40445,2.4027,2.40425,805400000.0
2007-11-02 14:33:00,2.40425,2.40595,2.40425,2.40465,785200000.0
2007-11-02 14:34:00,2.40455,2.405,2.40415,2.40415,1001200000.0
2007-11-02 14:35:00,2.40415,2.40425,2.4034,2.40365,1126100000.0
2007-11-02 14:36:00,2.4037,2.4046,2.40295,2.4031,1205600000.0
2007-11-02 14:37:00,2.4031,2.40355,2.40295,2.4034,1320600000.0
2007-11-02 14:38:00,2.4034,2.40365,2.403,2.403,1367499999.0
2007-11-02 14:39:00,2.403,2.40335,2.40205,2.40205,964300000.0
2007-11-02 14:40:00,2.40205,2.40235,2.3989,2.39985,1026600004.0
2007-11-02 14:41:00,2.39995,2.40005,2.39655,2.39815,850099999.0
2007-11-02 14:42:00,2.3979,2.39935,2.39785,2.39935,814400001.0
2007-11-02 14:43:00,2.39935,2.40055,2.39935,2.39985,1028500000.0
2007-11-02 14:44:00,2.3999,2.4004,2.39985,2.4001,755800000.0
2007-11-02 14:45:00,2.4001,2.4011,2.39985,2.4006,956000000.0
2007-11-02 14:46:00,2.4006,2.40175,2.40035,2.4014,860700000.0
2007-11-02 14:47:00,2.4016,2.4017,2.40085,2.40095,905900001.0
2007-11-02 14:48:00,2.40095,2.4017,2.4003,2.40075,722200000.0
2007-11-02 14:49:00,2.40075,2.40165,2.40075,2.40165,945599997.0
2007-11-02 14:50:00,2.40175,2.40205,2.40125,2.40195,1097100000.0
2007-11-02 14:51:00,2.4021,2.40335,2.4018,2.40305,1009200000.0
2007-11-02 14:52:00,2.40315,2.4034,2.40245,2.4026,1212600000.0
2007-11-02 14:53:00,2.4026,2.40455,2.40255,2.4043,1338799999.0
2007-11-02 14:54:00,2.40435,2.4049,2.40375,2.40455,1022800000.0
2007-11-02 14:55:00,2.40455,2.40475,2.40345,2.40345,1071600000.0
2007-11-02 14:56:00,2.40345,2.40365,2.40295,2.4033,970600000.0
2007-11-02 14:57:00,2.4033,2.4037,2.40295,2.40315,602100000.0
2007-11-02 14:58:00,2.40315,2.40355,2.40295,2.40345,407300000.0
2007-11-02 14:59:00,2.40345,2.404,2.40315,2.404,528100000.0
2007-11-02 15:00:00,2.404,2.4052,2.404,2.40455,690700000.0
2007-11-02 15:01:00,2.40455,2.40695,2.40455,2.40695,1201199999.0
2007-11-02 15:02:00,2.40695,2.408,2.40695,2.40745,876700000.0
2007-11-02 15:03:00,2.40745,2.40745,2.40645,2.4065,749000000.0
2007-11-02 15:04:00,2.4065,2.4065,2.40595,2.40595,1083500000.0
2007-11-02 15:05:00,2.40595,2.4062,2.40545,2.40565,965399998.0
2007-11-02 15:06:00,2.40565,2.40575,2.40535,2.40555,983700002.0
2007-11-02 15:07:00,2.40555,2.40565,2.40435,2.40485,711900000.0
2007-11-02 15:08:00,2.40485,2.4058,2.40485,2.40565,807800000.0
2007-11-02 15:09:00,2.40565,2.4059,2.40495,2.4051,679100000.0
2007-11-02 15:10:00,2.4051,2.40535,2.4049,2.40525,689400000.0
2007-11-02 15:11:00,2.40525,2.40615,2.405,2.4061,653100000.0
2007-11-02 15:12:00,2.4061,2.40665,2.4061,2.40645,961300000.0
2007-11-02 15:13:00,2.40645,2.40675,2.4063,2.4064,1196400000.0
2007-11-02 15:14:00,2.4064,2.40675,2.40605,2.40655,823500000.0
2007-11-02 15:15:00,2.40655,2.4068,2.40645,2.40665,1437100012.0
2007-11-02 15:16:00,2.40665,2.40685,2.40655,2.40675,1229900000.0
2007-11-02 15:17:00,2.40675,2.40755,2.40675,2.40755,666500000.0
2007-11-02 15:18:00,2.40745,2.4091,2.40725,2.4086,1096900000.0
2007-11-02 15:19:00,2.40855,2.4092,2.40845,2.40855,1025100000.0
2007-11-02 15:20:00,2.40865,2.40895,2.40845,2.4085,1391399997.0
2007-11-02 15:21:00,2.40845,2.4086,2.4081,2.40815,1151300000.0
2007-11-02 15:22:00,2.40815,2.40835,2.4078,2.40785,1264000000.0
2007-11-02 15:23:00,2.40775,2.40775,2.40735,2.4076,1088200000.0
2007-11-02 15:24:00,2.4076,2.40785,2.407,2.40715,1935899998.0
2007-11-02 15:25:00,2.40715,2.40755,2.40705,2.4072,1035600000.0
2007-11-02 15:26:00,2.4072,2.4072,2.40615,2.40615,1015300000.0
2007-11-02 15:27:00,2.40615,2.4067,2.4061,2.4062,703900000.0
2007-11-02 15:28:00,2.40615,2.4063,2.40545,2.40555,851000000.0
2007-11-02 15:29:00,2.40555,2.40585,2.40555,2.40565,1135400000.0
2007-11-02 15:30:00,2.40565,2.40585,2.4053,2.40585,1042999991.0
2007-11-02 15:31:00,2.40585,2.4061,2.4054,2.40545,930200000.0
2007-11-02 15:32:00,2.40545,2.4058,2.4052,2.40525,650700000.0
2007-11-02 15:33:00,2.40515,2.40545,2.4051,2.40545,761300000.0
2007-11-02 15:34:00,2.40545,2.40565,2.40495,2.40515,913500000.0
2007-11-02 15:35:00,2.40515,2.40525,2.4045,2.40455,1094900000.0
2007-11-02 15:36:00,2.40465,2.40505,2.4043,2.40485,914500000.0
2007-11-02 15:37:00,2.4048,2.405,2.40415,2.405,574400000.0
2007-11-02 15:38:00,2.405,2.4052,2.40465,2.4047,568800000.0
2007-11-02 15:39:00,2.4048,2.4058,2.4047,2.4058,873800001.0
2007-11-02 15:40:00,2.4058,2.4066,2.40575,2.4065,669000000.0
2007-11-02 15:41:00,2.4065,2.4065,2.4061,2.4064,715900000.0
2007-11-02 15:42:00,2.4064,2.40685,2.40625,2.4068,643200005.0
2007-11-02 15:43:00,2.4067,2.4068,2.40585,2.40595,796600001.0
2007-11-02 15:44:00,2.40585,2.40655,2.40575,2.40585,564200000.0
2007-11-02 15:45:00,2.40585,2.40605,2.40485,2.40495,863099996.0
2007-11-02 15:46:00,2.40495,2.4058,2.4049,2.4057,608600000.0
2007-11-02 15:47:00,2.4057,2.40585,2.4049,2.40495,589600000.0
2007-11-02 15:48:00,2.40495,2.40525,2.4043,2.40435,702000000.0
2007-11-02 15:49:00,2.40435,2.40435,2.40375,2.40385,548300000.0
2007-11-02 15:50:00,2.40385,2.4042,2.4036,2.4036,610900000.0
2007-11-02 15:51:00,2.4036,2.4037,2.4029,2.4032,621000000.0
2007-11-02 15:52:00,2.4032,2.40345,2.40245,2.4027,794700000.0
2007-11-02 15:53:00,2.4027,2.40305,2.40255,2.40265,739100000.0
2007-11-02 15:54:00,2.40265,2.40265,2.40215,2.40215,662900000.0
2007-11-02 15:55:00,2.4022,2.4023,2.4016,2.4023,638200000.0
2007-11-02 15:56:00,2.40235,2.40265,2.4022,2.40225,1085000000.0
2007-11-02 15:57:00,2.4023,2.4028,2.4023,2.40245,1139399994.0
2007-11-02 15:58:00,2.40245,2.4029,2.40245,2.40265,930099997.0
2007-11-02 15:59:00,2.40265,2.4038,2.40265,2.40345,766700000.0
2007-11-02 16:00:00,2.40345,2.40375,2.40295,2.40365,1278800000.0
2007-11-02 16:01:00,2.40365,2.4037,2.4032,2.40325,1139900000.0
2007-11-02 16:02:00,2.4032,2.4034,2.40305,2.40315,681000000.0
2007-11-02 16:03:00,2.40315,2.40335,2.40245,2.40245,847500000.0
2007-11-02 16:04:00,2.4025,2.40295,2.40245,2.40285,1053599999.0
2007-11-02 16:05:00,2.40285,2.403,2.40205,2.4029,606000000.0
2007-11-02 16:06:00,2.4029,2.40335,2.40195,2.40195,603800000.0
2007-11-02 16:07:00,2.40165,2.4018,2.39995,2.4002,967000000.0
2007-11-02 16:08:00,2.4002,2.4011,2.4001,2.4005,757900000.0
2007-11-02 16:09:00,2.4005,2.4014,2.4004,2.4011,862400000.0
2007-11-02 16:10:00,2.4011,2.40115,2.4004,2.4005,678000000.0
2007-11-02 16:11:00,2.40045,2.4014,2.40035,2.4014,761000000.0
2007-11-02 16:12:00,2.4014,2.4022,2.4014,2.4021,738200000.0
2007-11-02 16:13:00,2.4021,2.4033,2.4021,2.4027,836299999.0
2007-11-02 16:14:00,2.4027,2.4027,2.40115,2.40125,885600000.0
2007-11-02 16:15:00,2.40125,2.4019,2.4012,2.4016,660600000.0
2007-11-02 16:16:00,2.40175,2.40175,2.4008,2.40085,530000000.0
2007-11-02 16:17:00,2.40085,2.4009,2.40015,2.40035,673000000.0
2007-11-02 16:18:00,2.40035,2.4007,2.40025,2.4007,597800000.0
2007-11-02 16:19:00,2.4007,2.4007,2.3986,2.3986,533600000.0
2007-11-02 16:20:00,2.3986,2.39875,2.39795,2.39865,753900000.0
2007-11-02 16:21:00,2.39865,2.39915,2.39815,2.39885,964599998.0
2007-11-02 16:22:00,2.39885,2.39945,2.39865,2.39915,634000000.0
2007-11-02 16:23:00,2.39935,2.40085,2.39935,2.40055,680800000.0
2007-11-02 16:24:00,2.40065,2.40105,2.4001,2.40055,1001599995.0
2007-11-02 16:25:00,2.40035,2.4016,2.40035,2.40125,716999999.0
2007-11-02 16:26:00,2.40125,2.40135,2.40055,2.4006,733000000.0
2007-11-02 16:27:00,2.40055,2.40065,2.4001,2.40025,716600000.0
2007-11-02 16:28:00,2.4003,2.40055,2.39995,2.40015,530200000.0
2007-11-02 16:29:00,2.40015,2.40165,2.40015,2.40135,500000000.0
2007-11-02 16:30:00,2.4014,2.40165,2.40115,2.40125,604000000.0
2007-11-02 16:31:00,2.4013,2.402,2.40125,2.4016,632600000.0
2007-11-02 16:32:00,2.4016,2.40185,2.40125,2.40145,564700000.0
2007-11-02 16:33:00,2.40145,2.4015,2.4011,2.4013,503000000.0
2007-11-02 16:34:00,2.4013,2.40135,2.4008,2.40095,624700000.0
2007-11-02 16:35:00,2.401,2.4011,2.4003,2.4003,902900000.0
2007-11-02 16:36:00,2.4003,2.40045,2.40005,2.40045,625000000.0
2007-11-02 16:37:00,2.40045,2.4015,2.40045,2.4015,576400000.0
2007-11-02 16:38:00,2.4015,2.40185,2.40135,2.4015,825199996.0
2007-11-02 16:39:00,2.40145,2.40175,2.4011,2.40135,550100000.0
2007-11-02 16:40:00,2.40135,2.40135,2.40095,2.40095,609200000.0
2007-11-02 16:41:00,2.40095,2.40105,2.39965,2.40055,791300000.0
2007-11-02 16:42:00,2.40055,2.4007,2.40005,2.40025,777800000.0
2007-11-02 16:43:00,2.40025,2.40065,2.40015,2.40055,537800000.0
2007-11-02 16:44:00,2.40055,2.4013,2.4003,2.4012,458100000.0
2007-11-02 16:45:00,2.4012,2.40185,2.40085,2.40165,1099500025.0
2007-11-02 16:46:00,2.40165,2.4017,2.40045,2.401,589400000.0
2007-11-02 16:47:00,2.401,2.40125,2.4007,2.40075,527800000.0
2007-11-02 16:48:00,2.40075,2.4008,2.39995,2.39995,555200000.0
2007-11-02 16:49:00,2.39995,2.40025,2.39985,2.39995,655800000.0
2007-11-02 16:50:00,2.39995,2.40045,2.39975,2.4004,741700000.0
2007-11-02 16:51:00,2.40035,2.40045,2.3999,2.4,660600000.0
2007-11-02 16:52:00,2.4,2.4009,2.3999,2.4009,985000000.0
2007-11-02 16:53:00,2.4009,2.40135,2.4007,2.401,928700010.0
2007-11-02 16:54:00,2.401,2.4012,2.4007,2.4007,725500000.0
2007-11-02 16:55:00,2.40065,2.4009,2.40055,2.40075,829199998.0
2007-11-02 16:56:00,2.4009,2.4017,2.4007,2.40155,442100000.0
2007-11-02 16:57:00,2.40155,2.4021,2.40145,2.4021,643200000.0
2007-11-02 16:58:00,2.4021,2.4022,2.40155,2.40175,634800000.0
2007-11-02 16:59:00,2.40175,2.4018,2.4008,2.40095,688500000.0
2007-11-02 17:00:00,2.40095,2.40145,2.4009,2.40105,567600000.0
2007-11-02 17:01:00,2.40105,2.4012,2.40095,2.40105,409800000.0
2007-11-02 17:02:00,2.40105,2.4011,2.40085,2.40095,521200000.0
2007-11-02 17:03:00,2.401,2.40105,2.4007,2.40085,476800000.0
2007-11-02 17:04:00,2.40085,2.401,2.40065,2.4008,693900000.0
2007-11-02 17:05:00,2.4008,2.4011,2.4008,2.40095,589600000.0
2007-11-02 17:06:00,2.40095,2.40105,2.40075,2.4008,429800000.0
2007-11-02 17:07:00,2.4008,2.40115,2.4006,2.40065,506000000.0
2007-11-02 17:08:00,2.40065,2.4008,2.4006,2.4007,419600000.0
2007-11-02 17:09:00,2.4007,2.40115,2.40065,2.40075,586900000.0
2007-11-02 17:10:00,2.40075,2.4008,2.4005,2.4007,728200000.0
2007-11-02 17:11:00,2.4007,2.4007,2.40045,2.4005,558500000.0
2007-11-02 17:12:00,2.4005,2.4008,2.4001,2.4006,663900000.0
2007-11-02 17:13:00,2.4006,2.4008,2.40035,2.4005,757200000.0
2007-11-02 17:14:00,2.4005,2.4007,2.40035,2.40065,822800000.0
2007-11-02 17:15:00,2.40065,2.4013,2.40065,2.4013,605200000.0
2007-11-02 17:16:00,2.4013,2.4015,2.40105,2.40125,818800000.0
2007-11-02 17:17:00,2.40115,2.4013,2.40095,2.40115,1317000024.0
2007-11-02 17:18:00,2.40115,2.4015,2.40045,2.40055,950900000.0
2007-11-02 17:19:00,2.40055,2.40065,2.40005,2.40015,1430999999.0
2007-11-02 17:20:00,2.40015,2.4007,2.40005,2.4005,1144700000.0
2007-11-02 17:21:00,2.40045,2.40045,2.39935,2.39935,1208300005.0
2007-11-02 17:22:00,2.3994,2.39965,2.39905,2.39915,1149400000.0
2007-11-02 17:23:00,2.3991,2.3999,2.3991,2.3999,1276400014.0
2007-11-02 17:24:00,2.3999,2.4006,2.3999,2.40015,782600000.0
2007-11-02 17:25:00,2.40015,2.40015,2.39965,2.3999,1738699997.0
2007-11-02 17:26:00,2.39995,2.4002,2.3997,2.39995,978499999.0
2007-11-02 17:27:00,2.39995,2.40115,2.39995,2.40085,623000000.0
2007-11-02 17:28:00,2.40085,2.40105,2.40035,2.40045,796699996.0
2007-11-02 17:29:00,2.4005,2.4005,2.39995,2.40015,817999992.0
2007-11-02 17:30:00,2.40015,2.40055,2.39995,2.4005,509100000.0
2007-11-02 17:31:00,2.4005,2.4007,2.40035,2.40055,484900000.0
2007-11-02 17:32:00,2.40055,2.40055,2.39995,2.40025,502300000.0
2007-11-02 17:33:00,2.40005,2.4005,2.39995,2.4004,797800000.0
2007-11-02 17:34:00,2.4003,2.4005,2.40005,2.4003,916300000.0
2007-11-02 17:35:00,2.40025,2.4005,2.39995,2.40015,743699999.0
2007-11-02 17:36:00,2.40015,2.40025,2.3996,2.39995,482200000.0
2007-11-02 17:37:00,2.39995,2.39995,2.3993,2.3996,800699997.0
2007-11-02 17:38:00,2.39955,2.39995,2.39945,2.3999,542400000.0
2007-11-02 17:39:00,2.3999,2.40005,2.39965,2.3998,1076200000.0
2007-11-02 17:40:00,2.3998,2.39985,2.39915,2.3993,1142199993.0
2007-11-02 17:41:00,2.3993,2.39965,2.39915,2.39965,436700000.0
2007-11-02 17:42:00,2.39965,2.3998,2.3993,2.39975,555400000.0
2007-11-02 17:43:00,2.39975,2.40035,2.39945,2.40015,1054699997.0
2007-11-02 17:44:00,2.40005,2.40015,2.3997,2.39995,580600000.0
2007-11-02 17:45:00,2.39995,2.40045,2.39975,2.4002,636800000.0
2007-11-02 17:46:00,2.4002,2.4007,2.4,2.40055,521400000.0
2007-11-02 17:47:00,2.40055,2.40095,2.40045,2.40095,553200000.0
2007-11-02 17:48:00,2.40095,2.401,2.4004,2.4004,679099999.0
2007-11-02 17:49:00,2.4004,2.40065,2.40035,2.40055,518200000.0
2007-11-02 17:50:00,2.40055,2.40055,2.3999,2.39995,622700000.0
2007-11-02 17:51:00,2.39995,2.40015,2.3998,2.39985,637000000.0
2007-11-02 17:52:00,2.39985,2.401,2.39975,2.40085,600500000.0
2007-11-02 17:53:00,2.40085,2.4028,2.40085,2.40265,902200000.0
2007-11-02 17:54:00,2.40265,2.40265,2.40165,2.4018,1015800000.0
2007-11-02 17:55:00,2.4018,2.40215,2.40145,2.40145,896900000.0
2007-11-02 17:56:00,2.4015,2.4017,2.40095,2.40125,723400000.0
2007-11-02 17:57:00,2.40125,2.40225,2.4012,2.40215,642400000.0
2007-11-02 17:58:00,2.40205,2.40225,2.40175,2.4021,644500000.0
2007-11-02 17:59:00,2.4021,2.4034,2.40205,2.4031,604000000.0
2007-11-02 18:00:00,2.403,2.40315,2.4025,2.40285,722300000.0
2007-11-02 18:01:00,2.40285,2.40285,2.40205,2.40235,696800000.0
2007-11-02 18:02:00,2.4024,2.40275,2.40215,2.40245,613600000.0
2007-11-02 18:03:00,2.40245,2.40265,2.4023,2.40235,601800000.0
2007-11-02 18:04:00,2.40245,2.40285,2.40235,2.40255,568800000.0
2007-11-02 18:05:00,2.40255,2.4033,2.40225,2.4033,799000000.0
2007-11-02 18:06:00,2.4033,2.4038,2.40315,2.40375,690000000.0
2007-11-02 18:07:00,2.40375,2.40385,2.40285,2.40315,738500000.0
2007-11-02 18:08:00,2.4034,2.40365,2.40295,2.4036,653400000.0
2007-11-02 18:09:00,2.40335,2.4036,2.4029,2.40305,706600000.0
2007-11-02 18:10:00,2.40305,2.4049,2.40305,2.4049,619600000.0
2007-11-02 18:11:00,2.4049,2.40585,2.40485,2.40585,620500000.0
2007-11-02 18:12:00,2.40585,2.4063,2.40565,2.406,922800000.0
2007-11-02 18:13:00,2.40595,2.40685,2.4059,2.40685,441600000.0
2007-11-02 18:14:00,2.40685,2.40685,2.40595,2.40595,547200000.0
2007-11-02 18:15:00,2.40595,2.40665,2.4059,2.40655,746000000.0
2007-11-02 18:16:00,2.40655,2.4066,2.40595,2.40595,597900000.0
2007-11-02 18:17:00,2.40595,2.40595,2.4052,2.40535,566700000.0
2007-11-02 18:18:00,2.40535,2.40535,2.40485,2.405,928400000.0
2007-11-02 18:19:00,2.405,2.4052,2.40465,2.4048,728000000.0
2007-11-02 18:20:00,2.4048,2.4049,2.40465,2.40485,664800000.0
2007-11-02 18:21:00,2.40485,2.405,2.40465,2.40475,744200000.0
2007-11-02 18:22:00,2.40475,2.40555,2.40475,2.4048,914399999.0
2007-11-02 18:23:00,2.4048,2.4048,2.40415,2.40415,735600000.0
2007-11-02 18:24:00,2.40415,2.4045,2.40415,2.4043,639899996.0
2007-11-02 18:25:00,2.4043,2.40445,2.40385,2.4043,468400001.0
2007-11-02 18:26:00,2.4042,2.40455,2.4042,2.40455,632000000.0
2007-11-02 18:27:00,2.40455,2.4046,2.4043,2.4045,454400000.0
2007-11-02 18:28:00,2.4045,2.4047,2.40395,2.40425,519200000.0
2007-11-02 18:29:00,2.40425,2.4046,2.4039,2.40395,744000000.0
2007-11-02 18:30:00,2.40395,2.40415,2.40365,2.40365,703200000.0
2007-11-02 18:31:00,2.40365,2.4038,2.40325,2.40355,846400000.0
2007-11-02 18:32:00,2.40355,2.404,2.40335,2.40365,568400000.0
2007-11-02 18:33:00,2.40365,2.4039,2.40315,2.40315,322800000.0
2007-11-02 18:34:00,2.40315,2.40335,2.40295,2.40305,455200000.0
2007-11-02 18:35:00,2.40305,2.40315,2.4028,2.4031,496800000.0
2007-11-02 18:36:00,2.4031,2.40375,2.40295,2.40355,754900000.0
2007-11-02 18:37:00,2.4036,2.404,2.40325,2.40345,940999999.0
2007-11-02 18:38:00,2.40345,2.4046,2.40345,2.40405,743200000.0
2007-11-02 18:39:00,2.40405,2.4045,2.4038,2.40425,985700000.0
2007-11-02 18:40:00,2.40435,2.4046,2.40395,2.4042,985100000.0
2007-11-02 18:41:00,2.4042,2.4045,2.40375,2.4041,747600000.0
2007-11-02 18:42:00,2.4041,2.4046,2.40395,2.4046,669600000.0
2007-11-02 18:43:00,2.4046,2.4063,2.4046,2.40565,687200000.0
2007-11-02 18:44:00,2.40565,2.4058,2.40515,2.4058,1063299994.0
2007-11-02 18:45:00,2.4058,2.40705,2.40565,2.4069,745200000.0
2007-11-02 18:46:00,2.40685,2.4071,2.40605,2.40675,766300000.0
2007-11-02 18:47:00,2.40675,2.4071,2.40635,2.40645,717300000.0
2007-11-02 18:48:00,2.40645,2.4071,2.40645,2.407,572300000.0
2007-11-02 18:49:00,2.407,2.4073,2.4066,2.4071,557600000.0
2007-11-02 18:50:00,2.4071,2.40805,2.4071,2.40775,878100000.0
2007-11-02 18:51:00,2.40775,2.4081,2.40735,2.40765,761600000.0
2007-11-02 18:52:00,2.40765,2.4092,2.4076,2.4089,741200000.0
2007-11-02 18:53:00,2.4089,2.4089,2.40755,2.4079,958000000.0
2007-11-02 18:54:00,2.40785,2.4079,2.40705,2.40735,1074100000.0
2007-11-02 18:55:00,2.40725,2.40755,2.40715,2.4072,995600000.0
2007-11-02 18:56:00,2.40715,2.40745,2.407,2.4073,1244900000.0
2007-11-02 18:57:00,2.40735,2.4077,2.40705,2.4077,984800000.0
2007-11-02 18:58:00,2.4077,2.40855,2.4076,2.40815,929500000.0
2007-11-02 18:59:00,2.40815,2.4085,2.40795,2.40825,1478700001.0
2007-11-02 19:00:00,2.40825,2.40855,2.40765,2.40815,852599999.0
2007-11-02 19:01:00,2.4083,2.40935,2.4083,2.40905,782800000.0
2007-11-02 19:02:00,2.40905,2.4091,2.4079,2.40795,709200000.0
2007-11-02 19:03:00,2.40795,2.40895,2.40775,2.40895,814000000.0
2007-11-02 19:04:00,2.40895,2.40895,2.4081,2.4081,839600000.0
2007-11-02 19:05:00,2.40805,2.4084,2.40795,2.40835,764100000.0
2007-11-02 19:06:00,2.40835,2.40885,2.40805,2.40865,1155999999.0
2007-11-02 19:07:00,2.40865,2.40885,2.40795,2.40835,1003500000.0
2007-11-02 19:08:00,2.40835,2.4085,2.40775,2.4083,897400000.0
2007-11-02 19:09:00,2.40835,2.40865,2.40815,2.40815,910400000.0
2007-11-02 19:10:00,2.40815,2.4082,2.40765,2.40765,1208400000.0
2007-11-02 19:11:00,2.40765,2.40775,2.40715,2.40735,1045600000.0
2007-11-02 19:12:00,2.40735,2.40785,2.4071,2.40775,829100000.0
2007-11-02 19:13:00,2.40775,2.40785,2.40695,2.40725,1057300000.0
2007-11-02 19:14:00,2.40725,2.40735,2.40695,2.40705,1383100000.0
2007-11-02 19:15:00,2.40715,2.40775,2.407,2.40775,1282200000.0
2007-11-02 19:16:00,2.40775,2.40775,2.4071,2.40715,1254000000.0
2007-11-02 19:17:00,2.40715,2.40745,2.407,2.40735,1130900000.0
2007-11-02 19:18:00,2.40735,2.40765,2.40725,2.4076,1015300000.0
2007-11-02 19:19:00,2.4076,2.40775,2.40735,2.40735,778800000.0
2007-11-02 19:20:00,2.40735,2.4076,2.4072,2.40755,894800000.0
2007-11-02 19:21:00,2.40755,2.40815,2.4074,2.40795,755100000.0
2007-11-02 19:22:00,2.40795,2.40825,2.4073,2.40755,989500000.0
2007-11-02 19:23:00,2.40755,2.40765,2.4067,2.40675,719600000.0
2007-11-02 19:24:00,2.40675,2.40695,2.406,2.40605,580800000.0
2007-11-02 19:25:00,2.40605,2.4064,2.40585,2.40625,788000000.0
2007-11-02 19:26:00,2.40625,2.4063,2.4054,2.40615,1078800000.0
2007-11-02 19:27:00,2.40615,2.40635,2.40575,2.40605,1087700000.0
2007-11-02 19:28:00,2.40605,2.40655,2.40575,2.40655,1054099997.0
2007-11-02 19:29:00,2.40655,2.40685,2.4062,2.40635,702300000.0
2007-11-02 19:30:00,2.40635,2.4066,2.40625,2.4065,549600000.0
2007-11-02 19:31:00,2.4065,2.40665,2.4059,2.40595,766000000.0
2007-11-02 19:32:00,2.40595,2.40605,2.40545,2.4055,890900001.0
2007-11-02 19:33:00,2.4055,2.4057,2.4053,2.4054,612900000.0
2007-11-02 19:34:00,2.4054,2.4059,2.4054,2.4058,653200000.0
2007-11-02 19:35:00,2.4058,2.4061,2.4058,2.40595,631200000.0
2007-11-02 19:36:00,2.40595,2.40615,2.4055,2.40565,593500000.0
2007-11-02 19:37:00,2.4056,2.40615,2.4056,2.40605,626100000.0
2007-11-02 19:38:00,2.40605,2.40645,2.40595,2.4063,599400000.0
2007-11-02 19:39:00,2.4063,2.4065,2.4061,2.40635,617000000.0
2007-11-02 19:40:00,2.40635,2.4066,2.40615,2.4065,622000000.0
2007-11-02 19:41:00,2.4065,2.4067,2.40635,2.40635,712200000.0
2007-11-02 19:42:00,2.40635,2.40655,2.40605,2.40605,562000000.0
2007-11-02 19:43:00,2.40605,2.4062,2.40545,2.40555,596800000.0
2007-11-02 19:44:00,2.40555,2.4058,2.4055,2.40565,600100000.0
2007-11-02 19:45:00,2.40565,2.40595,2.40545,2.40595,585100000.0
2007-11-02 19:46:00,2.40595,2.40605,2.4054,2.4055,710100000.0
2007-11-02 19:47:00,2.4055,2.40815,2.4055,2.40775,637800000.0
2007-11-02 19:48:00,2.40785,2.40815,2.40775,2.40775,632300000.0
2007-11-02 19:49:00,2.40775,2.40785,2.4076,2.4078,595500000.0
2007-11-02 19:50:00,2.4078,2.40875,2.4078,2.40875,618700000.0
2007-11-02 19:51:00,2.40875,2.40875,2.40845,2.40845,1229500000.0
2007-11-02 19:52:00,2.40845,2.4087,2.4079,2.4079,590800000.0
2007-11-02 19:53:00,2.4079,2.40845,2.40785,2.4082,616000000.0
2007-11-02 19:54:00,2.4082,2.40825,2.4081,2.4081,658200000.0
2007-11-02 19:55:00,2.4081,2.4091,2.4081,2.4086,591700000.0
2007-11-02 19:56:00,2.4086,2.4086,2.40795,2.408,794700000.0
2007-11-02 19:57:00,2.408,2.4081,2.408,2.4081,635500000.0
2007-11-02 19:58:00,2.4081,2.40815,2.4078,2.4079,653000000.0
2007-11-02 19:59:00,2.4079,2.4079,2.4076,2.40775,728400000.0
2007-11-02 20:00:00,2.40775,2.40775,2.4076,2.40765,686700000.0
2007-11-02 20:01:00,2.40765,2.40765,2.40735,2.4075,600800000.0
2007-11-02 20:02:00,2.4075,2.40755,2.40735,2.4075,882400000.0
2007-11-02 20:03:00,2.40745,2.4076,2.4073,2.4075,639800000.0
2007-11-02 20:04:00,2.4075,2.40835,2.4075,2.40815,413200000.0
2007-11-02 20:05:00,2.40815,2.4083,2.40805,2.4082,667700000.0
2007-11-02 20:06:00,2.4082,2.4088,2.4079,2.40875,615300000.0
2007-11-02 20:07:00,2.40875,2.40875,2.40815,2.40825,570300000.0
2007-11-02 20:08:00,2.40825,2.40835,2.40815,2.4083,734800000.0
2007-11-02 20:09:00,2.4083,2.4088,2.40825,2.4085,832100000.0
2007-11-02 20:10:00,2.4085,2.4087,2.40815,2.4082,616300000.0
2007-11-02 20:11:00,2.40815,2.40855,2.40795,2.40845,709900000.0
2007-11-02 20:12:00,2.40845,2.40875,2.40845,2.4085,700600000.0
2007-11-02 20:13:00,2.4085,2.4087,2.40845,2.40865,684800000.0
2007-11-02 20:14:00,2.40865,2.4087,2.4085,2.40865,543900000.0
2007-11-02 20:15:00,2.40865,2.4087,2.40855,2.40855,452400000.0
2007-11-02 20:16:00,2.40855,2.40865,2.40825,2.4084,614800000.0
2007-11-02 20:17:00,2.40845,2.4086,2.4083,2.40845,705400000.0
2007-11-02 20:18:00,2.40845,2.4085,2.40795,2.40845,498000000.0
2007-11-02 20:19:00,2.40845,2.4085,2.40835,2.40845,452000000.0
2007-11-02 20:20:00,2.40845,2.4089,2.4084,2.4089,685900000.0
2007-11-02 20:21:00,2.4089,2.40905,2.40875,2.40885,636600000.0
2007-11-02 20:22:00,2.40885,2.4091,2.4087,2.40895,476700000.0
2007-11-02 20:23:00,2.40895,2.40925,2.4088,2.40895,773600000.0
2007-11-02 20:24:00,2.409,2.40905,2.40885,2.40895,634600000.0
2007-11-02 20:25:00,2.40895,2.40955,2.40895,2.4095,606500000.0
2007-11-02 20:26:00,2.4095,2.4098,2.4089,2.4091,584300000.0
2007-11-02 20:27:00,2.4091,2.4101,2.40885,2.41,647700000.0
2007-11-02 20:28:00,2.41005,2.41025,2.41,2.41005,913600000.0
2007-11-02 20:29:00,2.41005,2.41025,2.40985,2.41005,755200000.0
2007-11-02 20:30:00,2.41005,2.4101,2.40985,2.4101,669400000.0
2007-11-02 20:31:00,2.4101,2.4102,2.40985,2.41005,548200000.0
2007-11-02 20:32:00,2.41005,2.4102,2.40975,2.40975,650700000.0
2007-11-02 20:33:00,2.40975,2.4098,2.40955,2.40965,720500000.0
2007-11-02 20:34:00,2.40965,2.40965,2.4095,2.40955,633100000.0
2007-11-02 20:35:00,2.40955,2.40965,2.40925,2.4093,925900000.0
2007-11-02 20:36:00,2.4093,2.40935,2.40865,2.4093,761899999.0
2007-11-02 20:37:00,2.4093,2.4097,2.40925,2.40935,690400000.0
2007-11-02 20:38:00,2.40935,2.4096,2.40875,2.409,793200000.0
2007-11-02 20:39:00,2.40895,2.40915,2.40885,2.40895,1092900000.0
2007-11-02 20:40:00,2.409,2.40955,2.40885,2.40915,724100000.0
2007-11-02 20:41:00,2.40915,2.40915,2.4088,2.409,497700000.0
2007-11-02 20:42:00,2.409,2.40925,2.4086,2.409,407100000.0
2007-11-02 20:43:00,2.40905,2.40915,2.4087,2.40875,486700000.0
2007-11-02 20:44:00,2.40875,2.40885,2.4085,2.40865,517400000.0
2007-11-02 20:45:00,2.4087,2.4087,2.40825,2.40855,552700000.0
2007-11-02 20:46:00,2.40855,2.40885,2.40855,2.40885,540000000.0
2007-11-02 20:47:00,2.40885,2.40895,2.4086,2.4089,697500000.0
2007-11-02 20:48:00,2.4089,2.409,2.40875,2.40895,602600000.0
2007-11-02 20:49:00,2.40895,2.40905,2.4088,2.4088,623700000.0
2007-11-02 20:50:00,2.40885,2.40895,2.40875,2.40875,577200000.0
2007-11-02 20:51:00,2.40875,2.40895,2.40865,2.40895,471200000.0
2007-11-02 20:52:00,2.40895,2.40895,2.40865,2.40895,442800000.0
2007-11-02 20:53:00,2.40895,2.409,2.4087,2.40895,407600000.0
2007-11-02 20:54:00,2.4088,2.4088,2.40845,2.4086,680800000.0
2007-11-02 20:55:00,2.4086,2.40885,2.4085,2.4088,626400000.0
2007-11-02 20:56:00,2.4088,2.40925,2.4088,2.40905,562600000.0
2007-11-02 20:57:00,2.40905,2.40905,2.40875,2.40895,489900000.0
2007-11-02 20:58:00,2.40895,2.40895,2.40845,2.40865,480100000.0
2007-11-02 20:59:00,2.40865,2.40995,2.40865,2.40985,515000000.0
2007-11-02 21:00:00,2.40985,2.40985,2.40865,2.40935,486800000.0
2007-11-02 21:01:00,2.40925,2.40955,2.40885,2.40935,508200000.0
2007-11-02 21:02:00,2.40935,2.40965,2.4092,2.4093,363600000.0
2007-11-02 21:03:00,2.4093,2.40935,2.40905,2.40915,360900000.0
2007-11-02 21:04:00,2.40915,2.4095,2.40885,2.4095,473600000.0
2007-11-02 21:05:00,2.4095,2.4096,2.40935,2.40945,771700000.0
2007-11-02 21:06:00,2.40945,2.4096,2.40925,2.4094,596000000.0
2007-11-02 21:07:00,2.4094,2.4094,2.40915,2.40925,543100000.0
2007-11-02 21:08:00,2.40925,2.40965,2.40905,2.4093,543300000.0
2007-11-02 21:09:00,2.4093,2.40945,2.40915,2.40935,512400000.0
2007-11-02 21:10:00,2.40935,2.40945,2.40925,2.4093,643800000.0
2007-11-02 21:11:00,2.4093,2.40945,2.4092,2.4092,478400000.0
2007-11-02 21:12:00,2.4092,2.40935,2.4091,2.40935,603600000.0
2007-11-02 21:13:00,2.40935,2.40935,2.4089,2.4089,701900000.0
2007-11-02 21:14:00,2.4089,2.40915,2.4089,2.40895,738800000.0
2007-11-02 21:15:00,2.40895,2.409,2.40865,2.4088,636000000.0
2007-11-02 21:16:00,2.4088,2.4091,2.4088,2.4088,631200000.0
2007-11-02 21:17:00,2.4088,2.4089,2.40855,2.40855,472800000.0
2007-11-02 21:18:00,2.40855,2.4096,2.40855,2.4093,665000000.0
2007-11-02 21:19:00,2.4093,2.40965,2.40865,2.4089,543100000.0
2007-11-02 21:20:00,2.4089,2.4101,2.4088,2.41005,760200000.0
2007-11-02 21:21:00,2.41005,2.4104,2.41005,2.4104,602800000.0
2007-11-02 21:22:00,2.4104,2.4104,2.4096,2.40985,821300000.0
2007-11-02 21:23:00,2.40985,2.41035,2.4098,2.41005,695400000.0
2007-11-02 21:24:00,2.41005,2.41015,2.4097,2.4097,632000000.0
2007-11-02 21:25:00,2.4097,2.4097,2.4094,2.40945,656000000.0
2007-11-02 21:26:00,2.40945,2.41,2.40925,2.4099,801700000.0
2007-11-02 21:27:00,2.4099,2.41025,2.4097,2.4102,598400000.0
2007-11-02 21:28:00,2.4102,2.41025,2.4098,2.41,817000000.0
2007-11-02 21:29:00,2.41,2.4101,2.40975,2.4099,600600000.0
2007-11-02 21:30:00,2.4099,2.4101,2.40985,2.41,474299998.0
2007-11-02 21:31:00,2.40995,2.4101,2.40985,2.41,356800000.0
2007-11-02 21:32:00,2.41,2.4101,2.4098,2.4101,300800000.0
2007-11-02 21:33:00,2.4101,2.4101,2.40965,2.40985,614900000.0
2007-11-02 21:34:00,2.4099,2.40995,2.4093,2.40965,511900000.0
2007-11-02 21:35:00,2.40965,2.40975,2.40925,2.40925,492900000.0
2007-11-02 21:36:00,2.40925,2.40925,2.40875,2.40905,742900000.0
2007-11-02 21:37:00,2.40905,2.4093,2.40905,2.4093,585200000.0
2007-11-02 21:38:00,2.4093,2.4096,2.40915,2.40955,548900000.0
2007-11-02 21:39:00,2.40955,2.4096,2.40935,2.40955,883100000.0
2007-11-02 21:40:00,2.40955,2.4096,2.4094,2.40955,532000000.0
2007-11-02 21:41:00,2.40955,2.4097,2.40945,2.4097,871100000.0
2007-11-02 21:42:00,2.40965,2.4101,2.40965,2.4101,511100000.0
2007-11-02 21:43:00,2.4101,2.4101,2.41,2.4101,292000000.0
2007-11-02 21:44:00,2.4101,2.41025,2.40955,2.40955,332000000.0
2007-11-02 21:45:00,2.40955,2.40985,2.40955,2.4097,417600000.0
2007-11-02 21:46:00,2.4097,2.40975,2.40945,2.4097,657900000.0
2007-11-02 21:47:00,2.40975,2.40995,2.40965,2.40995,545100000.0
2007-11-02 21:48:00,2.40995,2.40995,2.4098,2.40995,594800000.0
2007-11-02 21:49:00,2.4098,2.41015,2.4098,2.41015,577900000.0
2007-11-02 21:50:00,2.41015,2.41015,2.41015,2.41015,641600000.0
2007-11-02 21:51:00,2.41015,2.4103,2.4101,2.4101,570600000.0
2007-11-02 21:52:00,2.4101,2.4101,2.4098,2.40985,644800000.0
2007-11-02 21:53:00,2.40985,2.4101,2.40985,2.40985,664000000.0
2007-11-02 21:54:00,2.40985,2.40985,2.4083,2.4089,779300000.0
2007-11-02 21:55:00,2.40885,2.4091,2.40885,2.4091,817000000.0
2007-11-02 21:56:00,2.4091,2.4091,2.40855,2.40875,633000000.0
2007-11-02 21:57:00,2.40875,2.409,2.4087,2.4087,417500000.0
2007-11-02 21:58:00,2.40885,2.4092,2.4087,2.4092,674300000.0
2007-11-02 21:59:00,2.4092,2.4095,2.4092,2.4095,808100000.0
2007-11-02 22:00:00,2.4096,2.4101,2.4095,2.40965,647600000.0
2007-11-02 22:01:00,2.40965,2.40965,2.4096,2.4096,1149600000.0
2007-11-02 22:02:00,2.4096,2.4096,2.40885,2.4091,1016100003.0
2007-11-02 22:03:00,2.4091,2.40945,2.4091,2.4094,585100000.0
2007-11-02 22:04:00,2.4094,2.40955,2.409,2.4092,592000000.0
2007-11-02 22:05:00,2.4092,2.40925,2.40905,2.4091,587100000.0
2007-11-02 22:06:00,2.4091,2.40955,2.4091,2.40945,530800000.0
2007-11-02 22:07:00,2.40945,2.40945,2.4091,2.4091,505200000.0
2007-11-02 22:08:00,2.4091,2.4092,2.409,2.40905,521600000.0
2007-11-02 22:09:00,2.40905,2.40935,2.40905,2.4092,423800000.0
2007-11-02 22:10:00,2.4092,2.4092,2.40895,2.40895,959200000.0
2007-11-02 22:11:00,2.40895,2.40895,2.40895,2.40895,512000000.0
2007-11-02 22:12:00,2.40895,2.40905,2.4089,2.40895,677600000.0
2007-11-02 22:13:00,2.40895,2.4092,2.40895,2.40915,463200000.0
2007-11-02 22:14:00,2.40915,2.40945,2.40905,2.4094,352800000.0
2007-11-02 22:15:00,2.4094,2.40975,2.4093,2.4094,686600000.0
2007-11-02 22:16:00,2.4094,2.40985,2.4094,2.4097,370800000.0
2007-11-02 22:17:00,2.4097,2.4099,2.4097,2.4099,606100000.0
2007-11-02 22:18:00,2.4099,2.4099,2.4093,2.4093,718400000.0
2007-11-02 22:19:00,2.4093,2.4094,2.40915,2.40915,958900000.0
2007-11-02 22:20:00,2.4093,2.40935,2.4091,2.40935,902700000.0
2007-11-02 22:21:00,2.40935,2.40935,2.4093,2.40935,562800000.0
2007-11-02 22:22:00,2.40935,2.40945,2.4093,2.4094,834000000.0
2007-11-02 22:23:00,2.4094,2.40965,2.40885,2.40885,522800000.0
2007-11-02 22:24:00,2.40885,2.40885,2.4074,2.40805,886900000.0
2007-11-02 22:25:00,2.40805,2.40805,2.4075,2.40755,570200000.0
2007-11-02 22:26:00,2.40755,2.4083,2.4075,2.40825,1034800000.0
2007-11-02 22:27:00,2.40825,2.4084,2.4081,2.4084,728800000.0
2007-11-02 22:28:00,2.4084,2.40885,2.40835,2.40885,733600000.0
2007-11-02 22:29:00,2.40885,2.40955,2.4088,2.40955,508400000.0
2007-11-02 22:30:00,2.40955,2.4096,2.4092,2.4093,839300000.0
2007-11-02 22:31:00,2.4093,2.4093,2.4092,2.40925,891600000.0
2007-11-02 22:32:00,2.4093,2.40965,2.40925,2.40955,703400000.0
2007-11-02 22:33:00,2.40955,2.4096,2.4093,2.4093,741400000.0
2007-11-02 22:34:00,2.4093,2.4094,2.4092,2.4094,680100000.0
2007-11-02 22:35:00,2.4092,2.4094,2.4092,2.4093,717400000.0
2007-11-02 22:36:00,2.4093,2.4094,2.40925,2.40935,827600000.0
2007-11-02 22:37:00,2.40935,2.4097,2.4093,2.40955,805200000.0
2007-11-02 22:38:00,2.40955,2.4097,2.40955,2.40965,742700000.0
2007-11-02 22:39:00,2.40965,2.40985,2.40965,2.40985,776000000.0
2007-11-02 22:40:00,2.40985,2.4101,2.40985,2.4099,602400000.0
2007-11-02 22:41:00,2.4099,2.4099,2.40965,2.40965,632800000.0
2007-11-02 22:42:00,2.40965,2.41015,2.40965,2.40985,624800000.0
2007-11-02 22:43:00,2.40985,2.4104,2.4098,2.41035,696000000.0
2007-11-02 22:44:00,2.41035,2.4107,2.41035,2.4107,636000000.0
2007-11-02 22:45:00,2.4107,2.4107,2.41025,2.41025,624300000.0
2007-11-02 22:46:00,2.41025,2.4106,2.40995,2.4106,669600000.0
2007-11-02 22:47:00,2.4106,2.4111,2.41045,2.4111,675500000.0
2007-11-02 22:48:00,2.4111,2.4111,2.4107,2.4109,616000000.0
2007-11-02 22:49:00,2.4109,2.4109,2.4101,2.4107,922700000.0
2007-11-02 22:50:00,2.4107,2.4107,2.4104,2.41065,700000000.0
2007-11-02 22:51:00,2.41065,2.4113,2.4106,2.4113,672000000.0
2007-11-02 22:52:00,2.4113,2.4116,2.41115,2.4116,712800000.0
2007-11-02 22:53:00,2.4116,2.41175,2.41135,2.4115,747400000.0
2007-11-02 22:54:00,2.4115,2.4115,2.41115,2.4114,647200000.0
2007-11-02 22:55:00,2.4114,2.41145,2.41095,2.41125,742600000.0
2007-11-02 22:56:00,2.41095,2.41135,2.41065,2.4109,772600000.0
2007-11-02 22:57:00,2.4109,2.4115,2.4109,2.4113,703200000.0
2007-11-02 22:58:00,2.4113,2.41135,2.41035,2.41035,671100000.0
2007-11-02 22:59:00,2.41065,2.41125,2.41015,2.41055,1401400000.0
2007-11-05 00:00:00,2.40877,2.40895,2.40831,2.40857,435200000.0
2007-11-05 00:01:00,2.40843,2.40848,2.40825,2.40843,766500000.0
2007-11-05 00:02:00,2.40853,2.40888,2.40834,2.40852,756100000.0
2007-11-05 00:03:00,2.40819,2.40856,2.40811,2.40845,628300000.0
2007-11-05 00:04:00,2.40845,2.40915,2.40838,2.40838,783200000.0
2007-11-05 00:05:00,2.40853,2.40897,2.40828,2.40894,738600000.0
2007-11-05 00:06:00,2.40892,2.40927,2.40831,2.40845,621700000.0
2007-11-05 00:07:00,2.40825,2.40895,2.40786,2.40854,829000000.0
2007-11-05 00:08:00,2.40856,2.40882,2.40796,2.4085,753500000.0
2007-11-05 00:09:00,2.4087,2.4087,2.4087,2.4087,86400000.0
2007-11-05 00:10:00,2.4087,2.4087,2.4086,2.4086,659000000.0
2007-11-05 00:11:00,2.4086,2.4087,2.4086,2.4086,369600000.0
2007-11-05 00:12:00,2.4086,2.4086,2.4086,2.4086,45600000.0
2007-11-05 00:13:00,2.4087,2.4087,2.4086,2.4086,319200000.0
2007-11-05 00:14:00,2.4086,2.4086,2.4086,2.4086,33600000.0
2007-11-05 00:15:00,2.40843,2.40868,2.40837,2.40846,633600000.0
2007-11-05 00:16:00,2.40827,2.4084,2.40825,2.4084,641400000.0
2007-11-05 00:17:00,2.4088,2.4089,2.4088,2.4089,40800000.0
2007-11-05 00:18:00,2.4089,2.409,2.4089,2.4089,755300000.0
2007-11-05 00:19:00,2.4091,2.4093,2.4088,2.4089,453200000.0
2007-11-05 00:20:00,2.4089,2.4092,2.4087,2.4088,721500000.0
2007-11-05 00:21:00,2.4088,2.4088,2.4088,2.4088,223200000.0
2007-11-05 00:22:00,2.40885,2.40911,2.40884,2.40892,557500000.0
2007-11-05 00:23:00,2.409,2.409,2.409,2.409,158400000.0
2007-11-05 00:24:00,2.409,2.409,2.40855,2.40855,353600000.0
2007-11-05 00:25:00,2.409,2.409,2.40855,2.4088,576000000.0
2007-11-05 00:26:00,2.4088,2.4088,2.4088,2.4088,201600000.0
2007-11-05 00:27:00,2.40878,2.40901,2.40863,2.40866,767700000.0
2007-11-05 00:28:00,2.4092,2.4092,2.4088,2.4088,343200000.0
2007-11-05 00:29:00,2.40875,2.409,2.40875,2.4088,233600000.0
2007-11-05 00:30:00,2.4088,2.40915,2.4088,2.4088,1012400000.0
2007-11-05 00:31:00,2.4088,2.40915,2.4088,2.40895,1137100000.0
2007-11-05 00:32:00,2.40895,2.40915,2.4088,2.40885,1075200000.0
2007-11-05 00:33:00,2.40885,2.40895,2.40885,2.40895,1088000000.0
2007-11-05 00:34:00,2.40895,2.40895,2.40865,2.40895,426300000.0
2007-11-05 00:35:00,2.40895,2.4092,2.40865,2.4089,895700000.0
2007-11-05 00:36:00,2.4089,2.4092,2.40885,2.40895,1005900000.0
2007-11-05 00:37:00,2.409,2.40905,2.40885,2.409,621600000.0
2007-11-05 00:38:00,2.409,2.4092,2.40815,2.4092,309400000.0
2007-11-05 00:39:00,2.4092,2.4092,2.40815,2.40815,190400000.0
2007-11-05 00:40:00,2.40815,2.40895,2.40815,2.40895,659000000.0
2007-11-05 00:41:00,2.4081,2.40895,2.40785,2.4084,1006700000.0
2007-11-05 00:42:00,2.40835,2.4088,2.4076,2.4084,382000000.0
2007-11-05 00:43:00,2.4084,2.4088,2.4082,2.4082,241600000.0
2007-11-05 00:44:00,2.4082,2.4084,2.40795,2.40795,820800000.0
2007-11-05 00:45:00,2.4082,2.4085,2.4077,2.40775,736700000.0
2007-11-05 00:46:00,2.4077,2.4079,2.4077,2.40775,1341900000.0
2007-11-05 00:47:00,2.40775,2.4079,2.40745,2.40745,1283200000.0
2007-11-05 00:48:00,2.40745,2.40745,2.40705,2.40715,1082200000.0
2007-11-05 00:49:00,2.40715,2.40715,2.40655,2.4069,667600000.0
2007-11-05 00:50:00,2.4069,2.4069,2.40635,2.40645,921400000.0
2007-11-05 00:51:00,2.40645,2.40655,2.4058,2.40615,1127700000.0
2007-11-05 00:52:00,2.4062,2.4064,2.40615,2.40635,596500000.0
2007-11-05 00:53:00,2.40635,2.4064,2.40625,2.40635,576300000.0
2007-11-05 00:54:00,2.40635,2.40635,2.40585,2.40595,1099000000.0
2007-11-05 00:55:00,2.40595,2.4061,2.40595,2.40605,1098400000.0
2007-11-05 00:56:00,2.40605,2.40605,2.40575,2.4059,760000000.0
2007-11-05 00:57:00,2.4059,2.4061,2.40585,2.40585,750800000.0
2007-11-05 00:58:00,2.40585,2.40605,2.4056,2.4058,647800000.0
2007-11-05 00:59:00,2.4058,2.40585,2.40545,2.40565,772200000.0
2007-11-05 01:00:00,2.4056,2.40565,2.40545,2.40555,1005600000.0
2007-11-05 01:01:00,2.40555,2.40575,2.40535,2.40565,1145600000.0
2007-11-05 01:02:00,2.40535,2.40605,2.40535,2.40575,867300000.0
2007-11-05 01:03:00,2.40575,2.40605,2.4056,2.406,663600000.0
2007-11-05 01:04:00,2.406,2.406,2.40545,2.40575,959900000.0
2007-11-05 01:05:00,2.40575,2.40585,2.4056,2.4056,1045800000.0
2007-11-05 01:06:00,2.40565,2.40595,2.4056,2.40595,1213700000.0
2007-11-05 01:07:00,2.40595,2.4065,2.40595,2.40635,724600000.0
2007-11-05 01:08:00,2.40635,2.40685,2.40635,2.40685,640800000.0
2007-11-05 01:09:00,2.40685,2.407,2.4068,2.40685,592800000.0
2007-11-05 01:10:00,2.40685,2.40685,2.40645,2.40665,670400000.0
2007-11-05 01:11:00,2.40665,2.40685,2.40635,2.40655,459800000.0
2007-11-05 01:12:00,2.40655,2.4069,2.40655,2.40685,263200000.0
2007-11-05 01:13:00,2.40685,2.40685,2.40665,2.40675,582400000.0
2007-11-05 01:14:00,2.40675,2.40675,2.40615,2.4065,611600000.0
2007-11-05 01:15:00,2.4065,2.40675,2.40565,2.4057,769600000.0
2007-11-05 01:16:00,2.4057,2.40575,2.4052,2.4056,881500000.0
2007-11-05 01:17:00,2.4056,2.4056,2.40525,2.40555,650900000.0
2007-11-05 01:18:00,2.40555,2.4056,2.40555,2.40555,591100000.0
2007-11-05 01:19:00,2.40555,2.4056,2.405,2.40525,631800000.0
2007-11-05 01:20:00,2.40525,2.40525,2.40425,2.4043,654500000.0
2007-11-05 01:21:00,2.4043,2.4043,2.40375,2.4041,915900000.0
2007-11-05 01:22:00,2.4041,2.4041,2.40355,2.40385,819800000.0
2007-11-05 01:23:00,2.40385,2.40385,2.40345,2.40365,664000000.0
2007-11-05 01:24:00,2.40365,2.40385,2.4034,2.40385,604600000.0
2007-11-05 01:25:00,2.4039,2.404,2.40315,2.4039,582400000.0
2007-11-05 01:26:00,2.4039,2.40405,2.40345,2.40405,627900000.0
2007-11-05 01:27:00,2.40405,2.40405,2.40395,2.404,621600000.0
2007-11-05 01:28:00,2.404,2.40415,2.40375,2.4041,853000000.0
2007-11-05 01:29:00,2.4041,2.4046,2.40365,2.4046,667900000.0
2007-11-05 01:30:00,2.4046,2.4046,2.40395,2.4045,545700000.0
2007-11-05 01:31:00,2.4045,2.4045,2.40405,2.4045,652000000.0
2007-11-05 01:32:00,2.4045,2.4046,2.40445,2.40445,643200000.0
2007-11-05 01:33:00,2.40445,2.4045,2.40405,2.40405,678400000.0
2007-11-05 01:34:00,2.40405,2.4045,2.40405,2.40405,673500000.0
2007-11-05 01:35:00,2.40405,2.40465,2.40405,2.4046,712800000.0
2007-11-05 01:36:00,2.4046,2.4051,2.4046,2.4051,609600000.0
2007-11-05 01:37:00,2.4051,2.4052,2.4048,2.40505,833200000.0
2007-11-05 01:38:00,2.40505,2.4055,2.405,2.40545,770600000.0
2007-11-05 01:39:00,2.40545,2.4055,2.4052,2.40545,538600000.0
2007-11-05 01:40:00,2.40545,2.4056,2.40545,2.4055,519600000.0
2007-11-05 01:41:00,2.4055,2.40585,2.40545,2.4057,336800000.0
2007-11-05 01:42:00,2.4057,2.40585,2.4057,2.40575,779200000.0
2007-11-05 01:43:00,2.40575,2.4059,2.40565,2.40565,1097600000.0
2007-11-05 01:44:00,2.40565,2.4057,2.4055,2.4057,692000000.0
2007-11-05 01:45:00,2.4057,2.4057,2.40525,2.40525,1220000000.0
2007-11-05 01:46:00,2.40535,2.4054,2.40525,2.4053,885600000.0
2007-11-05 01:47:00,2.4053,2.4058,2.4053,2.4054,911300000.0
2007-11-05 01:48:00,2.4054,2.4054,2.40515,2.40535,655800000.0
2007-11-05 01:49:00,2.40535,2.40545,2.4053,2.4054,930100000.0
2007-11-05 01:50:00,2.4054,2.40545,2.4052,2.4052,984000000.0
2007-11-05 01:51:00,2.4052,2.4052,2.40515,2.4052,637600000.0
2007-11-05 01:52:00,2.4052,2.40525,2.4052,2.40525,1052700000.0
2007-11-05 01:53:00,2.40525,2.40555,2.40525,2.40545,668000000.0
2007-11-05 01:54:00,2.40545,2.4059,2.4052,2.4059,606400000.0
2007-11-05 01:55:00,2.4059,2.4059,2.40505,2.40505,600000000.0
2007-11-05 01:56:00,2.40505,2.4054,2.40485,2.40505,852500000.0
2007-11-05 01:57:00,2.40505,2.4052,2.40475,2.40505,637600000.0
2007-11-05 01:58:00,2.405,2.40525,2.40495,2.40505,842700000.0
2007-11-05 01:59:00,2.4052,2.40535,2.4048,2.405,630800000.0
2007-11-05 02:00:00,2.405,2.4051,2.40495,2.4051,668800000.0
2007-11-05 02:01:00,2.4051,2.4054,2.40485,2.40485,782700000.0
2007-11-05 02:02:00,2.4054,2.4055,2.40485,2.4053,816900000.0
2007-11-05 02:03:00,2.4053,2.40635,2.4053,2.4059,601900000.0
2007-11-05 02:04:00,2.4059,2.40595,2.4054,2.4058,920300000.0
2007-11-05 02:05:00,2.4058,2.4061,2.40565,2.40575,762500000.0
2007-11-05 02:06:00,2.40575,2.406,2.4057,2.4058,801600000.0
2007-11-05 02:07:00,2.4058,2.40625,2.4058,2.40605,1057000000.0
2007-11-05 02:08:00,2.40625,2.4063,2.40605,2.40615,848700000.0
2007-11-05 02:09:00,2.40615,2.4063,2.40595,2.40625,1307400000.0
2007-11-05 02:10:00,2.40615,2.4064,2.406,2.4064,794000000.0
2007-11-05 02:11:00,2.4064,2.407,2.4064,2.4067,826300000.0
2007-11-05 02:12:00,2.4067,2.4067,2.40585,2.40595,999200000.0
2007-11-05 02:13:00,2.40595,2.40595,2.40575,2.40575,945600000.0
2007-11-05 02:14:00,2.40575,2.406,2.40515,2.40515,1044800000.0
2007-11-05 02:15:00,2.40515,2.40515,2.4042,2.4042,1129200000.0
2007-11-05 02:16:00,2.4042,2.40495,2.4042,2.40475,903600000.0
2007-11-05 02:17:00,2.40475,2.40475,2.40445,2.40465,1173600000.0
2007-11-05 02:18:00,2.40465,2.4053,2.40465,2.405,921600000.0
2007-11-05 02:19:00,2.405,2.4052,2.40475,2.405,747100000.0
2007-11-05 02:20:00,2.405,2.4054,2.405,2.40535,731600000.0
2007-11-05 02:21:00,2.4054,2.4058,2.40485,2.4052,775900000.0
2007-11-05 02:22:00,2.4052,2.4055,2.40495,2.4052,842400000.0
2007-11-05 02:23:00,2.4052,2.40525,2.4052,2.40525,802400000.0
2007-11-05 02:24:00,2.40525,2.4054,2.40525,2.40535,987600000.0
2007-11-05 02:25:00,2.40535,2.4055,2.405,2.4051,611900000.0
2007-11-05 02:26:00,2.4051,2.4056,2.4051,2.40525,555200000.0
2007-11-05 02:27:00,2.40525,2.4055,2.4051,2.40525,688000000.0
2007-11-05 02:28:00,2.40525,2.4056,2.40525,2.4055,704000000.0
2007-11-05 02:29:00,2.4055,2.40575,2.40535,2.4056,755900000.0
2007-11-05 02:30:00,2.4056,2.406,2.4056,2.4057,609200000.0
2007-11-05 02:31:00,2.4057,2.4057,2.40505,2.4054,587200000.0
2007-11-05 02:32:00,2.4054,2.4056,2.4054,2.4055,656600000.0
2007-11-05 02:33:00,2.4055,2.4058,2.40545,2.4057,1003800000.0
2007-11-05 02:34:00,2.4057,2.4057,2.40545,2.4055,751200000.0
2007-11-05 02:35:00,2.4055,2.4057,2.4055,2.40565,1284700000.0
2007-11-05 02:36:00,2.40565,2.40585,2.40535,2.4057,964800000.0
2007-11-05 02:37:00,2.4057,2.40575,2.4056,2.40575,686500000.0
2007-11-05 02:38:00,2.40575,2.40605,2.40575,2.4058,603200000.0
2007-11-05 02:39:00,2.4058,2.4064,2.4056,2.40585,588000000.0
2007-11-05 02:40:00,2.40585,2.40595,2.4058,2.40595,831200000.0
2007-11-05 02:41:00,2.4059,2.4061,2.40585,2.406,740400000.0
2007-11-05 02:42:00,2.406,2.406,2.40565,2.4057,781400000.0
2007-11-05 02:43:00,2.4057,2.40595,2.40565,2.40585,725600000.0
2007-11-05 02:44:00,2.40585,2.40615,2.4058,2.406,717200000.0
2007-11-05 02:45:00,2.406,2.40605,2.4055,2.4055,595500000.0
2007-11-05 02:46:00,2.4055,2.4057,2.40545,2.4057,758400000.0
2007-11-05 02:47:00,2.4057,2.4059,2.4055,2.40555,982800000.0
2007-11-05 02:48:00,2.40555,2.4059,2.4051,2.4051,949300000.0
2007-11-05 02:49:00,2.4051,2.4059,2.4051,2.4059,430400000.0
2007-11-05 02:50:00,2.4059,2.4059,2.4051,2.4058,300000000.0
2007-11-05 02:51:00,2.4058,2.4058,2.4056,2.4058,272000000.0
2007-11-05 02:52:00,2.4058,2.4059,2.40555,2.4059,688400000.0
2007-11-05 02:53:00,2.4059,2.4061,2.4058,2.4059,219200000.0
2007-11-05 02:54:00,2.4059,2.4063,2.4058,2.4058,288900000.0
2007-11-05 02:55:00,2.4058,2.4061,2.4058,2.4059,208800000.0
2007-11-05 02:56:00,2.4059,2.4064,2.4059,2.4063,214400000.0
2007-11-05 02:57:00,2.4063,2.4064,2.4061,2.4062,216000000.0
2007-11-05 02:58:00,2.4062,2.4066,2.4061,2.4063,324000000.0
2007-11-05 02:59:00,2.4063,2.40665,2.4063,2.4064,652800000.0
2007-11-05 03:00:00,2.4064,2.4068,2.40635,2.4065,1207500000.0
2007-11-05 03:01:00,2.4065,2.40675,2.4064,2.40655,575300000.0
2007-11-05 03:02:00,2.40655,2.4067,2.4064,2.40655,757700000.0
2007-11-05 03:03:00,2.4066,2.4066,2.40645,2.40645,446600000.0
2007-11-05 03:04:00,2.40645,2.40655,2.40645,2.40645,1151700000.0
2007-11-05 03:05:00,2.40645,2.40655,2.4064,2.4064,939000000.0
2007-11-05 03:06:00,2.4064,2.4067,2.4063,2.4064,277400000.0
2007-11-05 03:07:00,2.4064,2.4067,2.40615,2.4067,425000000.0
2007-11-05 03:08:00,2.4067,2.4067,2.4067,2.4067,218400000.0
2007-11-05 03:09:00,2.4067,2.4067,2.4064,2.4067,229600000.0
2007-11-05 03:10:00,2.4067,2.4067,2.4067,2.4067,207200000.0
2007-11-05 03:11:00,2.4067,2.407,2.40645,2.407,582800000.0
2007-11-05 03:12:00,2.407,2.4071,2.4067,2.4067,1347200000.0
2007-11-05 03:13:00,2.40675,2.4073,2.40675,2.4072,523600000.0
2007-11-05 03:14:00,2.4072,2.4077,2.4072,2.4077,308000000.0
2007-11-05 03:15:00,2.4077,2.4078,2.40755,2.40765,540600000.0
2007-11-05 03:16:00,2.4077,2.40775,2.40735,2.40755,740000000.0
2007-11-05 03:17:00,2.40755,2.40755,2.4074,2.4075,337600000.0
2007-11-05 03:18:00,2.4075,2.40755,2.40735,2.4074,396800000.0
2007-11-05 03:19:00,2.4074,2.4074,2.40675,2.40675,461100000.0
2007-11-05 03:20:00,2.40675,2.40675,2.4067,2.4067,590400000.0
2007-11-05 03:21:00,2.4067,2.4071,2.4067,2.4071,584000000.0
2007-11-05 03:22:00,2.40705,2.4072,2.4067,2.40685,713500000.0
2007-11-05 03:23:00,2.40685,2.40685,2.4067,2.4067,557600000.0
2007-11-05 03:24:00,2.4067,2.4067,2.4067,2.4067,317000000.0
2007-11-05 03:25:00,2.4067,2.4068,2.4067,2.4067,507200000.0
2007-11-05 03:26:00,2.4069,2.4069,2.4068,2.4068,324000000.0
2007-11-05 03:27:00,2.4068,2.40685,2.4068,2.4068,333600000.0
2007-11-05 03:28:00,2.40685,2.40685,2.40655,2.4067,454700000.0
2007-11-05 03:29:00,2.4067,2.4067,2.40645,2.4067,510200000.0
2007-11-05 03:30:00,2.4067,2.4072,2.40645,2.40695,663600000.0
2007-11-05 03:31:00,2.407,2.407,2.4067,2.4069,841200000.0
2007-11-05 03:32:00,2.4068,2.4073,2.4068,2.4073,732900000.0
2007-11-05 03:33:00,2.4073,2.4073,2.4071,2.4071,602600000.0
2007-11-05 03:34:00,2.4071,2.4071,2.4069,2.4069,887200000.0
2007-11-05 03:35:00,2.4069,2.4069,2.4067,2.4067,882400000.0
2007-11-05 03:36:00,2.4067,2.4068,2.4066,2.4068,461200000.0
2007-11-05 03:37:00,2.4068,2.4068,2.4067,2.4068,496200000.0
2007-11-05 03:38:00,2.4068,2.40685,2.4068,2.4068,752200000.0
2007-11-05 03:39:00,2.4068,2.4068,2.40645,2.4068,712000000.0
2007-11-05 03:40:00,2.4068,2.40685,2.4067,2.40685,533200000.0
2007-11-05 03:41:00,2.40685,2.4069,2.40645,2.4067,771500000.0
2007-11-05 03:42:00,2.4067,2.4069,2.4066,2.4069,440500000.0
2007-11-05 03:43:00,2.4069,2.40715,2.4069,2.40705,643200000.0
2007-11-05 03:44:00,2.40705,2.40745,2.40705,2.4073,632700000.0
2007-11-05 03:45:00,2.4073,2.40735,2.4071,2.4073,466800000.0
2007-11-05 03:46:00,2.4073,2.4077,2.40725,2.4077,615600000.0
2007-11-05 03:47:00,2.4077,2.4077,2.4077,2.4077,156000000.0
2007-11-05 03:48:00,2.40715,2.4077,2.40715,2.4077,191700000.0
2007-11-05 03:49:00,2.4077,2.4077,2.4076,2.4077,312600000.0
2007-11-05 03:50:00,2.4077,2.4077,2.4074,2.4077,464500000.0
2007-11-05 03:51:00,2.4077,2.40775,2.4076,2.4076,328800000.0
2007-11-05 03:52:00,2.4077,2.4077,2.40745,2.40765,354000000.0
2007-11-05 03:53:00,2.40765,2.4077,2.40765,2.4077,258400000.0
2007-11-05 03:54:00,2.4077,2.4077,2.4077,2.4077,212800000.0
2007-11-05 03:55:00,2.4077,2.4077,2.40705,2.4074,577800000.0
2007-11-05 03:56:00,2.4074,2.4074,2.4072,2.40725,397700000.0
2007-11-05 03:57:00,2.40725,2.4074,2.4072,2.4074,457900000.0
2007-11-05 03:58:00,2.4074,2.4074,2.40705,2.4074,570900000.0
2007-11-05 03:59:00,2.4074,2.4074,2.40725,2.40725,418800000.0
2007-11-05 04:00:00,2.40725,2.4076,2.40725,2.4076,393200000.0
2007-11-05 04:01:00,2.4076,2.4076,2.4076,2.4076,210400000.0
2007-11-05 04:02:00,2.4076,2.4076,2.40695,2.4071,370800000.0
2007-11-05 04:03:00,2.4071,2.4073,2.40705,2.40705,378000000.0
2007-11-05 04:04:00,2.40705,2.40705,2.4066,2.407,1028400000.0
2007-11-05 04:05:00,2.407,2.4071,2.4069,2.4071,441600000.0
2007-11-05 04:06:00,2.4071,2.40715,2.40695,2.4071,852600000.0
2007-11-05 04:07:00,2.4071,2.4071,2.4068,2.4068,315500000.0
2007-11-05 04:08:00,2.4068,2.4071,2.4068,2.4071,437400000.0
2007-11-05 04:09:00,2.4071,2.4071,2.40695,2.40695,149500000.0
2007-11-05 04:10:00,2.40695,2.4071,2.40685,2.40685,502500000.0
2007-11-05 04:11:00,2.40685,2.4071,2.40685,2.407,427200000.0
2007-11-05 04:12:00,2.407,2.4071,2.4069,2.407,364400000.0
2007-11-05 04:13:00,2.4071,2.4071,2.40685,2.40695,564000000.0
2007-11-05 04:14:00,2.40695,2.4071,2.40695,2.40705,939000000.0
2007-11-05 04:15:00,2.40705,2.4071,2.40705,2.4071,276800000.0
2007-11-05 04:16:00,2.4071,2.4074,2.407,2.4074,604000000.0
2007-11-05 04:17:00,2.4074,2.4074,2.4072,2.40725,720800000.0
2007-11-05 04:18:00,2.40725,2.4075,2.40725,2.4074,630400000.0
2007-11-05 04:19:00,2.4074,2.4076,2.4073,2.40745,676100000.0
2007-11-05 04:20:00,2.40745,2.40745,2.40715,2.40715,632800000.0
2007-11-05 04:21:00,2.40715,2.4073,2.4068,2.4073,573600000.0
2007-11-05 04:22:00,2.4073,2.40735,2.4069,2.407,721700000.0
2007-11-05 04:23:00,2.40705,2.4071,2.4069,2.40705,467500000.0
2007-11-05 04:24:00,2.40705,2.40705,2.40695,2.40695,839500000.0
2007-11-05 04:25:00,2.40695,2.40705,2.40685,2.40705,990200000.0
2007-11-05 04:26:00,2.40705,2.40705,2.40695,2.40705,721300000.0
2007-11-05 04:27:00,2.40695,2.4072,2.40695,2.4071,410800000.0
2007-11-05 04:28:00,2.4071,2.4071,2.40685,2.4071,686000000.0
2007-11-05 04:29:00,2.4071,2.4071,2.4069,2.4069,557600000.0
2007-11-05 04:30:00,2.4069,2.4071,2.4069,2.407,431200000.0
2007-11-05 04:31:00,2.407,2.407,2.4067,2.4068,514300000.0
2007-11-05 04:32:00,2.4068,2.4072,2.4068,2.4072,276000000.0
2007-11-05 04:33:00,2.4072,2.4073,2.4071,2.4072,708400000.0
2007-11-05 04:34:00,2.4072,2.4072,2.4071,2.40715,529200000.0
2007-11-05 04:35:00,2.40715,2.40715,2.40705,2.40715,620500000.0
2007-11-05 04:36:00,2.40715,2.4072,2.407,2.4071,565500000.0
2007-11-05 04:37:00,2.4071,2.4076,2.4071,2.40755,456800000.0
2007-11-05 04:38:00,2.40755,2.40765,2.40735,2.40765,647200000.0
2007-11-05 04:39:00,2.40765,2.4077,2.4072,2.40725,339200000.0
2007-11-05 04:40:00,2.40725,2.4074,2.40715,2.4072,696800000.0
2007-11-05 04:41:00,2.4072,2.4073,2.40715,2.4073,755600000.0
2007-11-05 04:42:00,2.4073,2.4074,2.40715,2.40735,926000000.0
2007-11-05 04:43:00,2.4074,2.4075,2.4073,2.4073,817000000.0
2007-11-05 04:44:00,2.4073,2.4074,2.4072,2.4074,853700000.0
2007-11-05 04:45:00,2.4074,2.4074,2.40725,2.40725,357600000.0
2007-11-05 04:46:00,2.4074,2.4074,2.40725,2.40725,720400000.0
2007-11-05 04:47:00,2.40725,2.4074,2.40725,2.4073,1012000000.0
2007-11-05 04:48:00,2.4073,2.4075,2.40725,2.4075,882500000.0
2007-11-05 04:49:00,2.4075,2.4075,2.4074,2.4074,714300000.0
2007-11-05 04:50:00,2.4074,2.4075,2.40735,2.4075,826700000.0
2007-11-05 04:51:00,2.4075,2.4076,2.4074,2.4076,1019900000.0
2007-11-05 04:52:00,2.4076,2.4077,2.40755,2.4077,1158900000.0
2007-11-05 04:53:00,2.4077,2.4079,2.4075,2.40775,798000000.0
2007-11-05 04:54:00,2.4074,2.4078,2.4074,2.4078,1085200000.0
2007-11-05 04:55:00,2.4078,2.4083,2.40735,2.4083,1229900000.0
2007-11-05 04:56:00,2.4083,2.4085,2.40815,2.4085,1009600000.0
2007-11-05 04:57:00,2.4084,2.4085,2.40795,2.4084,717400000.0
2007-11-05 04:58:00,2.4085,2.4085,2.4084,2.4084,753100000.0
2007-11-05 04:59:00,2.4084,2.40845,2.4084,2.4084,672800000.0
2007-11-05 05:00:00,2.4084,2.4086,2.40835,2.4086,946300000.0
2007-11-05 05:01:00,2.4086,2.40935,2.4085,2.4087,654900000.0
2007-11-05 05:02:00,2.4087,2.40895,2.4084,2.40855,975700000.0
2007-11-05 05:03:00,2.4085,2.4089,2.40845,2.4087,1611400000.0
2007-11-05 05:04:00,2.4087,2.409,2.4087,2.40895,1183100000.0
2007-11-05 05:05:00,2.40895,2.4092,2.40895,2.40915,702800000.0
2007-11-05 05:06:00,2.40915,2.4093,2.4089,2.4089,668200000.0
2007-11-05 05:07:00,2.4089,2.4093,2.4087,2.4089,759600000.0
2007-11-05 05:08:00,2.40895,2.4091,2.40865,2.4088,787100000.0
2007-11-05 05:09:00,2.40895,2.4093,2.40855,2.40875,716200000.0
2007-11-05 05:10:00,2.4086,2.40945,2.4086,2.4092,772900000.0
2007-11-05 05:11:00,2.40905,2.4094,2.4088,2.4088,1113300000.0
2007-11-05 05:12:00,2.4088,2.40905,2.40875,2.4088,615600000.0
2007-11-05 05:13:00,2.4088,2.4092,2.4086,2.4088,666800000.0
2007-11-05 05:14:00,2.4088,2.4091,2.4088,2.409,675200000.0
2007-11-05 05:15:00,2.4089,2.4089,2.4082,2.4087,905600000.0
2007-11-05 05:16:00,2.4087,2.4089,2.4087,2.4088,844800000.0
2007-11-05 05:17:00,2.4088,2.40895,2.40865,2.40895,1182500000.0
2007-11-05 05:18:00,2.40895,2.40905,2.4089,2.40895,816000000.0
2007-11-05 05:19:00,2.40895,2.40945,2.40895,2.40925,1018500000.0
2007-11-05 05:20:00,2.40925,2.40925,2.409,2.409,993600000.0
2007-11-05 05:21:00,2.409,2.4094,2.40895,2.40895,1549600000.0
2007-11-05 05:22:00,2.40895,2.40915,2.4088,2.40895,1740000000.0
2007-11-05 05:23:00,2.40895,2.40915,2.4088,2.40885,1460300000.0
2007-11-05 05:24:00,2.40885,2.4089,2.40785,2.40815,891200000.0
2007-11-05 05:25:00,2.40815,2.40815,2.40795,2.408,1240800000.0
2007-11-05 05:26:00,2.408,2.4084,2.40785,2.4083,1018600000.0
2007-11-05 05:27:00,2.40825,2.40835,2.40765,2.40765,1455600000.0
2007-11-05 05:28:00,2.40765,2.4083,2.40765,2.40825,1248700000.0
2007-11-05 05:29:00,2.40825,2.4084,2.40825,2.4083,594800000.0
2007-11-05 05:30:00,2.4084,2.4084,2.4082,2.4082,851600000.0
2007-11-05 05:31:00,2.4082,2.4082,2.40805,2.40815,979600000.0
2007-11-05 05:32:00,2.40815,2.40815,2.40805,2.4081,1155700000.0
2007-11-05 05:33:00,2.4081,2.4082,2.408,2.408,910500000.0
2007-11-05 05:34:00,2.408,2.4081,2.4079,2.4081,728000000.0
2007-11-05 05:35:00,2.4081,2.4081,2.4076,2.4078,651200000.0
2007-11-05 05:36:00,2.4078,2.4082,2.4078,2.4082,357600000.0
2007-11-05 05:37:00,2.4082,2.4082,2.4079,2.408,592100000.0
2007-11-05 05:38:00,2.408,2.40805,2.408,2.40805,715200000.0
2007-11-05 05:39:00,2.40805,2.40855,2.40805,2.4082,883100000.0
2007-11-05 05:40:00,2.4082,2.4088,2.4082,2.4087,680000000.0
2007-11-05 05:41:00,2.4087,2.4093,2.4087,2.4089,661600000.0
2007-11-05 05:42:00,2.4089,2.40915,2.40855,2.40895,925100000.0
2007-11-05 05:43:00,2.40895,2.409,2.40865,2.4089,959900000.0
2007-11-05 05:44:00,2.4089,2.4089,2.40875,2.4089,598800000.0
2007-11-05 05:45:00,2.4089,2.4091,2.4086,2.4091,844800000.0
2007-11-05 05:46:00,2.4091,2.4091,2.4082,2.40835,996700000.0
2007-11-05 05:47:00,2.40835,2.40845,2.4083,2.40845,692000000.0
2007-11-05 05:48:00,2.40845,2.40865,2.40835,2.40855,1538200000.0
2007-11-05 05:49:00,2.4086,2.4086,2.4082,2.4082,978000000.0
2007-11-05 05:50:00,2.4082,2.4083,2.40815,2.4083,734000000.0
2007-11-05 05:51:00,2.4083,2.40835,2.4083,2.4083,1481600000.0
2007-11-05 05:52:00,2.4083,2.4085,2.40815,2.40815,1806700000.0
2007-11-05 05:53:00,2.409,2.4091,2.409,2.4091,1451899998.0
2007-11-05 05:54:00,2.4083,2.40835,2.40815,2.4082,1451899998.0
2007-11-05 05:55:00,2.4082,2.4084,2.40795,2.40835,981100000.0
2007-11-05 05:56:00,2.4084,2.40865,2.40825,2.40865,610900000.0
2007-11-05 05:57:00,2.40865,2.40865,2.40835,2.40865,348000000.0
2007-11-05 05:58:00,2.40865,2.4087,2.4085,2.4087,456000000.0
2007-11-05 05:59:00,2.4087,2.4087,2.4086,2.40865,478400000.0
2007-11-05 06:00:00,2.40865,2.40915,2.4086,2.40915,357700000.0
2007-11-05 06:01:00,2.40915,2.40915,2.40875,2.4089,671600000.0
2007-11-05 06:02:00,2.4089,2.4089,2.40875,2.4089,614400000.0
2007-11-05 06:03:00,2.4089,2.40895,2.4087,2.40895,682900000.0
2007-11-05 06:04:00,2.40895,2.4095,2.4088,2.4094,697400000.0
2007-11-05 06:05:00,2.4094,2.4097,2.4094,2.4096,681600000.0
2007-11-05 06:06:00,2.4096,2.40965,2.40955,2.40965,630400000.0
2007-11-05 06:07:00,2.40965,2.4097,2.40965,2.4097,624000000.0
2007-11-05 06:08:00,2.4097,2.4097,2.40955,2.40965,660400000.0
2007-11-05 06:09:00,2.40965,2.41005,2.40965,2.41005,687900000.0
2007-11-05 06:10:00,2.41005,2.4101,2.41,2.41005,548000000.0
2007-11-05 06:11:00,2.41005,2.41005,2.4099,2.41005,788300000.0
2007-11-05 06:12:00,2.41005,2.41005,2.4097,2.41005,602400000.0
2007-11-05 06:13:00,2.41005,2.41005,2.40985,2.40985,655200000.0
2007-11-05 06:14:00,2.40985,2.40985,2.40965,2.40985,630400000.0
2007-11-05 06:15:00,2.40985,2.4101,2.40985,2.40995,529600000.0
2007-11-05 06:16:00,2.40995,2.40995,2.40965,2.4098,534000000.0
2007-11-05 06:17:00,2.4098,2.4099,2.40945,2.4096,742600000.0
2007-11-05 06:18:00,2.4096,2.4098,2.4096,2.40965,636000000.0
2007-11-05 06:19:00,2.40965,2.40975,2.4095,2.40975,1240800000.0
2007-11-05 06:20:00,2.40975,2.40985,2.40975,2.40985,658400000.0
2007-11-05 06:21:00,2.40985,2.4101,2.40985,2.40995,775200000.0
2007-11-05 06:22:00,2.40995,2.40995,2.4097,2.4097,666800000.0
2007-11-05 06:23:00,2.4097,2.4097,2.40905,2.4091,743600000.0
2007-11-05 06:24:00,2.4091,2.40925,2.40885,2.40925,1143300000.0
2007-11-05 06:25:00,2.40925,2.4093,2.4089,2.40925,1516800000.0
2007-11-05 06:26:00,2.40925,2.4102,2.4091,2.40985,770500000.0
2007-11-05 06:27:00,2.40985,2.4099,2.4098,2.4099,706400000.0
2007-11-05 06:28:00,2.4099,2.41035,2.40985,2.4102,536500000.0
2007-11-05 06:29:00,2.4102,2.4105,2.4102,2.4104,1119300000.0
2007-11-05 06:30:00,2.4104,2.4104,2.41005,2.41015,758800000.0
2007-11-05 06:31:00,2.41015,2.41015,2.4101,2.4101,761200000.0
2007-11-05 06:32:00,2.4101,2.4101,2.40985,2.41,643200000.0
2007-11-05 06:33:00,2.41,2.41005,2.40955,2.40965,1446600000.0
2007-11-05 06:34:00,2.40965,2.4098,2.40955,2.40975,800300000.0
2007-11-05 06:35:00,2.4097,2.40975,2.4094,2.4095,1077800000.0
2007-11-05 06:36:00,2.4095,2.40975,2.4095,2.4096,863600000.0
2007-11-05 06:37:00,2.40935,2.40965,2.4093,2.40935,846900000.0
2007-11-05 06:38:00,2.40935,2.40955,2.4093,2.4095,654400000.0
2007-11-05 06:39:00,2.4095,2.40955,2.40925,2.40945,839400000.0
2007-11-05 06:40:00,2.4084,2.4084,2.4082,2.4083,1573700000.0
2007-11-05 06:41:00,2.40935,2.4094,2.4091,2.4091,1573700000.0
2007-11-05 06:42:00,2.4091,2.4093,2.40895,2.409,723200000.0
2007-11-05 06:43:00,2.409,2.4092,2.40895,2.4091,685800000.0
2007-11-05 06:44:00,2.4091,2.4092,2.40875,2.40895,1103000000.0
2007-11-05 06:45:00,2.40895,2.409,2.40895,2.40895,465200000.0
2007-11-05 06:46:00,2.40895,2.40895,2.40895,2.40895,442000000.0
2007-11-05 06:47:00,2.40895,2.40895,2.40885,2.40895,519300000.0
2007-11-05 06:48:00,2.40895,2.40895,2.4087,2.40875,656400000.0
2007-11-05 06:49:00,2.40875,2.40875,2.40875,2.40875,564000000.0
2007-11-05 06:50:00,2.40875,2.4092,2.40875,2.409,604800000.0
2007-11-05 06:51:00,2.409,2.4092,2.409,2.4092,1008000000.0
2007-11-05 06:52:00,2.4092,2.4092,2.4091,2.4091,1316300000.0
2007-11-05 06:53:00,2.4091,2.4092,2.4091,2.4092,768000000.0
2007-11-05 06:54:00,2.4092,2.40925,2.40905,2.4092,1111200000.0
2007-11-05 06:55:00,2.4092,2.4096,2.4092,2.4094,756700000.0
2007-11-05 06:56:00,2.4094,2.4099,2.40895,2.40895,654000000.0
2007-11-05 06:57:00,2.40895,2.40905,2.4089,2.40895,643200000.0
2007-11-05 06:58:00,2.40895,2.409,2.40895,2.40895,657600000.0
2007-11-05 06:59:00,2.40895,2.409,2.4086,2.40875,650400000.0
2007-11-05 07:00:00,2.40875,2.4088,2.40845,2.4087,785100000.0
2007-11-05 07:01:00,2.4087,2.4087,2.40845,2.40865,907900000.0
2007-11-05 07:02:00,2.40865,2.4088,2.4083,2.4088,1161500000.0
2007-11-05 07:03:00,2.4088,2.40895,2.4087,2.40875,814500000.0
2007-11-05 07:04:00,2.40875,2.4091,2.40845,2.40895,1032500000.0
2007-11-05 07:05:00,2.40895,2.40895,2.40865,2.40895,1028700000.0
2007-11-05 07:06:00,2.40895,2.40895,2.40875,2.40875,1520100000.0
2007-11-05 07:07:00,2.40875,2.40895,2.40875,2.4088,1433000000.0
2007-11-05 07:08:00,2.4088,2.40895,2.4088,2.40885,1285400000.0
2007-11-05 07:09:00,2.40885,2.40885,2.40855,2.4088,1479700000.0
2007-11-05 07:10:00,2.4088,2.40885,2.40875,2.40885,1315000000.0
2007-11-05 07:11:00,2.40885,2.40895,2.40875,2.40885,629400000.0
2007-11-05 07:12:00,2.40885,2.4094,2.4088,2.4092,1156100000.0
2007-11-05 07:13:00,2.4092,2.4094,2.40915,2.4094,784600000.0
2007-11-05 07:14:00,2.4094,2.4094,2.4092,2.4092,599200000.0
2007-11-05 07:15:00,2.4092,2.40925,2.4087,2.4092,1063300000.0
2007-11-05 07:16:00,2.40925,2.4094,2.40915,2.4092,1136000000.0
2007-11-05 07:17:00,2.4092,2.4094,2.4092,2.4094,1437300000.0
2007-11-05 07:18:00,2.4094,2.4094,2.40925,2.40925,569000000.0
2007-11-05 07:19:00,2.4093,2.4094,2.4093,2.4094,1314800000.0
2007-11-05 07:20:00,2.4094,2.4094,2.40925,2.40925,1153200000.0
2007-11-05 07:21:00,2.40925,2.4094,2.4091,2.4093,737900000.0
2007-11-05 07:22:00,2.4093,2.40945,2.409,2.40905,856300000.0
2007-11-05 07:23:00,2.40905,2.4093,2.409,2.4091,1037000000.0
2007-11-05 07:24:00,2.4091,2.4093,2.4088,2.4089,1036000000.0
2007-11-05 07:25:00,2.4089,2.40895,2.40875,2.4088,726900000.0
2007-11-05 07:26:00,2.4088,2.40895,2.4088,2.4089,669800000.0
2007-11-05 07:27:00,2.4089,2.4089,2.4088,2.4088,934500000.0
2007-11-05 07:28:00,2.4089,2.4089,2.40875,2.4089,624200000.0
2007-11-05 07:29:00,2.4089,2.409,2.4089,2.4089,650400000.0
2007-11-05 07:30:00,2.4089,2.40925,2.40865,2.4089,746600000.0
2007-11-05 07:31:00,2.4089,2.4089,2.40845,2.40855,621600000.0
2007-11-05 07:32:00,2.40855,2.4086,2.40815,2.4082,863100000.0
2007-11-05 07:33:00,2.40835,2.40845,2.40805,2.40805,736900000.0
2007-11-05 07:34:00,2.40815,2.4083,2.40795,2.4082,664800000.0
2007-11-05 07:35:00,2.4082,2.4082,2.40795,2.40805,620000000.0
2007-11-05 07:36:00,2.40805,2.4082,2.40805,2.4082,640800000.0
2007-11-05 07:37:00,2.4082,2.4082,2.4081,2.4081,650400000.0
2007-11-05 07:38:00,2.4081,2.4082,2.40795,2.4082,784800000.0
2007-11-05 07:39:00,2.4082,2.40835,2.40805,2.40835,697600000.0
2007-11-05 07:40:00,2.40835,2.4084,2.40835,2.40835,1269600000.0
2007-11-05 07:41:00,2.40835,2.4084,2.40815,2.40835,1123200000.0
2007-11-05 07:42:00,2.4084,2.4094,2.4084,2.4094,704000000.0
2007-11-05 07:43:00,2.4094,2.40945,2.40925,2.40945,639500000.0
2007-11-05 07:44:00,2.40945,2.4106,2.40945,2.40965,676600000.0
2007-11-05 07:45:00,2.40965,2.40985,2.40935,2.4095,889500000.0
2007-11-05 07:46:00,2.4095,2.41,2.40945,2.40975,732000000.0
2007-11-05 07:47:00,2.40975,2.4098,2.40905,2.4092,994200000.0
2007-11-05 07:48:00,2.4092,2.40955,2.4091,2.4095,652600000.0
2007-11-05 07:49:00,2.4095,2.40975,2.4093,2.40975,660000000.0
2007-11-05 07:50:00,2.40975,2.4098,2.4083,2.4086,652000000.0
2007-11-05 07:51:00,2.4086,2.40885,2.40835,2.4088,658400000.0
2007-11-05 07:52:00,2.4088,2.409,2.40855,2.40855,688800000.0
2007-11-05 07:53:00,2.40855,2.40855,2.40795,2.40835,789600000.0
2007-11-05 07:54:00,2.40835,2.40835,2.40785,2.40785,784800000.0
2007-11-05 07:55:00,2.40785,2.4079,2.4074,2.4074,928800000.0
2007-11-05 07:56:00,2.40735,2.4081,2.40735,2.4077,915200000.0
2007-11-05 07:57:00,2.4078,2.4078,2.40625,2.40645,1029400000.0
2007-11-05 07:58:00,2.40645,2.40655,2.4062,2.40645,1864500000.0
2007-11-05 07:59:00,2.40645,2.40735,2.40645,2.40725,758400000.0
2007-11-05 08:00:00,2.40725,2.40725,2.4067,2.40675,593600000.0
2007-11-05 08:01:00,2.40675,2.4071,2.4067,2.40705,775800000.0
2007-11-05 08:02:00,2.40705,2.4072,2.40675,2.4071,716500000.0
2007-11-05 08:03:00,2.4071,2.4075,2.40665,2.4071,631200000.0
2007-11-05 08:04:00,2.4071,2.4073,2.4069,2.4069,631200000.0
2007-11-05 08:05:00,2.4069,2.40715,2.4069,2.40715,486400000.0
2007-11-05 08:06:00,2.40715,2.40765,2.40715,2.4075,775000000.0
2007-11-05 08:07:00,2.40745,2.4079,2.40745,2.4079,773000000.0
2007-11-05 08:08:00,2.4079,2.4083,2.4079,2.40795,686400000.0
2007-11-05 08:09:00,2.40795,2.40885,2.40795,2.40885,888500000.0
2007-11-05 08:10:00,2.40885,2.40925,2.4087,2.4088,667400000.0
2007-11-05 08:11:00,2.4091,2.40935,2.4088,2.40925,668600000.0
2007-11-05 08:12:00,2.40925,2.4094,2.409,2.409,707000000.0
2007-11-05 08:13:00,2.409,2.4094,2.40885,2.40935,675800000.0
2007-11-05 08:14:00,2.40935,2.40935,2.40845,2.40905,637600000.0
2007-11-05 08:15:00,2.40905,2.40905,2.4086,2.4086,720000000.0
2007-11-05 08:16:00,2.4086,2.4086,2.40815,2.4082,1089100000.0
2007-11-05 08:17:00,2.4082,2.4085,2.4078,2.4082,512700000.0
2007-11-05 08:18:00,2.4082,2.40865,2.40805,2.40855,761800000.0
2007-11-05 08:19:00,2.40855,2.4093,2.40855,2.4093,854400000.0
2007-11-05 08:20:00,2.4093,2.4095,2.40925,2.40945,1015000000.0
2007-11-05 08:21:00,2.40945,2.41005,2.4091,2.41005,618400000.0
2007-11-05 08:22:00,2.41005,2.4105,2.41,2.41035,609900000.0
2007-11-05 08:23:00,2.41035,2.4104,2.4097,2.4098,784000000.0
2007-11-05 08:24:00,2.4098,2.40995,2.4098,2.40985,364800000.0
2007-11-05 08:25:00,2.40985,2.4099,2.40985,2.40985,448000000.0
2007-11-05 08:26:00,2.40985,2.4099,2.40975,2.4098,615200000.0
2007-11-05 08:27:00,2.4098,2.4099,2.4088,2.4088,489000000.0
2007-11-05 08:28:00,2.4088,2.40915,2.40875,2.40895,764400000.0
2007-11-05 08:29:00,2.40915,2.4093,2.4088,2.40905,722800000.0
2007-11-05 08:30:00,2.40905,2.4097,2.40905,2.40945,642500000.0
2007-11-05 08:31:00,2.40945,2.4095,2.40905,2.40905,654400000.0
2007-11-05 08:32:00,2.40905,2.4093,2.40875,2.4088,1192400000.0
2007-11-05 08:33:00,2.4088,2.4089,2.40815,2.40855,913000000.0
2007-11-05 08:34:00,2.40855,2.4088,2.4085,2.4088,751500000.0
2007-11-05 08:35:00,2.4088,2.40885,2.4087,2.4088,1034900000.0
2007-11-05 08:36:00,2.4088,2.4089,2.4087,2.4088,860300000.0
2007-11-05 08:37:00,2.4088,2.4091,2.4088,2.4091,1079900000.0
2007-11-05 08:38:00,2.4091,2.4091,2.4083,2.4083,971500000.0
2007-11-05 08:39:00,2.4083,2.4085,2.40825,2.40825,1155400000.0
2007-11-05 08:40:00,2.4085,2.40855,2.408,2.40805,715500000.0
2007-11-05 08:41:00,2.40805,2.40815,2.4076,2.4077,861400000.0
2007-11-05 08:42:00,2.4077,2.4078,2.40765,2.4077,967800000.0
2007-11-05 08:43:00,2.4077,2.40785,2.40765,2.4077,688000000.0
2007-11-05 08:44:00,2.4077,2.40805,2.4077,2.40805,621700000.0
2007-11-05 08:45:00,2.40805,2.40855,2.4079,2.40835,574000000.0
2007-11-05 08:46:00,2.4084,2.4084,2.40805,2.4081,394200000.0
2007-11-05 08:47:00,2.4081,2.4088,2.4081,2.40855,445200000.0
2007-11-05 08:48:00,2.40855,2.40885,2.40855,2.4088,807800000.0
2007-11-05 08:49:00,2.4088,2.4091,2.4087,2.4091,893200000.0
2007-11-05 08:50:00,2.4091,2.40935,2.40895,2.40905,358400000.0
2007-11-05 08:51:00,2.40905,2.40975,2.4088,2.40975,660600000.0
2007-11-05 08:52:00,2.40965,2.4104,2.40965,2.4104,993800000.0
2007-11-05 08:53:00,2.4104,2.4104,2.4102,2.4102,1280300000.0
2007-11-05 08:54:00,2.4102,2.4102,2.41,2.41,752900000.0
2007-11-05 08:55:00,2.41,2.4103,2.4099,2.4102,1028600000.0
2007-11-05 08:56:00,2.4102,2.4104,2.4102,2.41025,883300000.0
2007-11-05 08:57:00,2.4102,2.4104,2.4102,2.4104,878400000.0
2007-11-05 08:58:00,2.4104,2.4106,2.4101,2.41025,1059400000.0
2007-11-05 08:59:00,2.41025,2.41055,2.41015,2.41035,650900000.0
2007-11-05 09:00:00,2.41035,2.4105,2.4101,2.4101,763200000.0
2007-11-05 09:01:00,2.4101,2.4103,2.40965,2.4097,585100000.0
2007-11-05 09:02:00,2.4097,2.41,2.40965,2.40965,759200000.0
2007-11-05 09:03:00,2.40965,2.41085,2.40945,2.41045,643000000.0
2007-11-05 09:04:00,2.41045,2.41115,2.40895,2.40905,948100000.0
2007-11-05 09:05:00,2.40905,2.4093,2.40855,2.409,901800000.0
2007-11-05 09:06:00,2.409,2.4092,2.4089,2.4091,794500000.0
2007-11-05 09:07:00,2.4091,2.4096,2.4087,2.4091,817800000.0
2007-11-05 09:08:00,2.4089,2.4102,2.40815,2.40825,957700000.0
2007-11-05 09:09:00,2.40835,2.4097,2.40835,2.4093,852800000.0
2007-11-05 09:10:00,2.4093,2.4094,2.4086,2.4089,719400000.0
2007-11-05 09:11:00,2.4089,2.40905,2.4087,2.4087,1004500000.0
2007-11-05 09:12:00,2.4087,2.40895,2.40835,2.4088,1178100000.0
2007-11-05 09:13:00,2.4087,2.4093,2.40795,2.4081,839400000.0
2007-11-05 09:14:00,2.40805,2.40925,2.40795,2.40885,677600000.0
2007-11-05 09:15:00,2.409,2.40925,2.4081,2.40875,669200000.0
2007-11-05 09:16:00,2.4087,2.4091,2.4085,2.40865,738600000.0
2007-11-05 09:17:00,2.40865,2.40865,2.4083,2.40835,1001200004.0
2007-11-05 09:18:00,2.40835,2.4085,2.40795,2.4081,786000000.0
2007-11-05 09:19:00,2.40815,2.4089,2.40815,2.40885,700200000.0
2007-11-05 09:20:00,2.40885,2.40905,2.40875,2.40895,980300000.0
2007-11-05 09:21:00,2.4089,2.4089,2.40865,2.40875,1236400000.0
2007-11-05 09:22:00,2.40875,2.409,2.40855,2.409,898800000.0
2007-11-05 09:23:00,2.40895,2.4094,2.40875,2.4088,624500000.0
2007-11-05 09:24:00,2.4088,2.4092,2.40865,2.409,808600000.0
2007-11-05 09:25:00,2.409,2.4095,2.4089,2.40935,707400000.0
2007-11-05 09:26:00,2.40935,2.4094,2.409,2.409,1053000000.0
2007-11-05 09:27:00,2.409,2.409,2.4086,2.4086,788200000.0
2007-11-05 09:28:00,2.4086,2.4087,2.4082,2.4084,845400000.0
2007-11-05 09:29:00,2.4084,2.4084,2.4081,2.40825,602200000.0
2007-11-05 09:30:00,2.40825,2.4085,2.40795,2.40815,733799999.0
2007-11-05 09:31:00,2.40815,2.40815,2.40685,2.40705,1005100000.0
2007-11-05 09:32:00,2.40705,2.40705,2.40605,2.40625,1048799993.0
2007-11-05 09:33:00,2.40625,2.4071,2.40615,2.40655,721800000.0
2007-11-05 09:34:00,2.40655,2.4069,2.40645,2.40675,1026200000.0
2007-11-05 09:35:00,2.40675,2.40685,2.40655,2.40685,661900000.0
2007-11-05 09:36:00,2.40685,2.40735,2.4068,2.40715,695800000.0
2007-11-05 09:37:00,2.4072,2.40725,2.40605,2.40675,814500000.0
2007-11-05 09:38:00,2.40675,2.407,2.40655,2.4069,848100000.0
2007-11-05 09:39:00,2.40695,2.40735,2.40675,2.40705,1080800000.0
2007-11-05 09:40:00,2.40705,2.4073,2.40645,2.40705,1296100000.0
2007-11-05 09:41:00,2.40705,2.4071,2.40685,2.40695,1070800000.0
2007-11-05 09:42:00,2.40695,2.4076,2.40685,2.40745,729800000.0
2007-11-05 09:43:00,2.40745,2.4077,2.40695,2.40695,872700000.0
2007-11-05 09:44:00,2.40695,2.4072,2.40675,2.40705,1436500010.0
2007-11-05 09:45:00,2.40695,2.40755,2.40675,2.40735,764200002.0
2007-11-05 09:46:00,2.40735,2.4076,2.40705,2.40755,1068600001.0
2007-11-05 09:47:00,2.40755,2.40785,2.40695,2.40715,1004300000.0
2007-11-05 09:48:00,2.40715,2.408,2.4071,2.40785,604000000.0
2007-11-05 09:49:00,2.40785,2.40805,2.40765,2.40795,690300000.0
2007-11-05 09:50:00,2.40795,2.40805,2.40735,2.4076,836900001.0
2007-11-05 09:51:00,2.4076,2.40805,2.4075,2.40805,882200000.0
2007-11-05 09:52:00,2.40805,2.40855,2.40775,2.4079,645600000.0
2007-11-05 09:53:00,2.4079,2.40805,2.4076,2.4079,761600000.0
2007-11-05 09:54:00,2.4079,2.40815,2.40725,2.40805,720400000.0
2007-11-05 09:55:00,2.40805,2.4082,2.40775,2.4078,915399999.0
2007-11-05 09:56:00,2.40785,2.40785,2.40725,2.40755,762600003.0
2007-11-05 09:57:00,2.40765,2.40785,2.40745,2.4075,1099200011.0
2007-11-05 09:58:00,2.4075,2.4077,2.40725,2.40725,850000000.0
2007-11-05 09:59:00,2.40725,2.40755,2.40715,2.40725,833400000.0
2007-11-05 10:00:00,2.4073,2.4078,2.4073,2.4078,288912500.0
2007-11-05 10:01:00,2.4078,2.4078,2.40675,2.40685,413212500.0
2007-11-05 10:02:00,2.40685,2.40715,2.40605,2.40605,1044799999.0
2007-11-05 10:03:00,2.40625,2.40685,2.40555,2.4067,1288899994.0
2007-11-05 10:04:00,2.40665,2.40665,2.40615,2.40625,982799999.0
2007-11-05 10:05:00,2.4062,2.4065,2.40575,2.40595,1111399999.0
2007-11-05 10:06:00,2.40595,2.40615,2.4058,2.406,1228500000.0
2007-11-05 10:07:00,2.40605,2.40615,2.4053,2.4054,1126700000.0
2007-11-05 10:08:00,2.40535,2.4065,2.40535,2.4064,873600000.0
2007-11-05 10:09:00,2.4064,2.40645,2.40545,2.4062,471000000.0
2007-11-05 10:10:00,2.4063,2.4063,2.40485,2.40545,859500000.0
2007-11-05 10:11:00,2.40545,2.406,2.40535,2.4057,739400000.0
2007-11-05 10:12:00,2.4057,2.40605,2.40565,2.40565,1015600000.0
2007-11-05 10:13:00,2.40565,2.40565,2.40515,2.40545,1470100005.0
2007-11-05 10:14:00,2.40545,2.4057,2.4053,2.40565,921600000.0
2007-11-05 10:15:00,2.40565,2.40585,2.40525,2.40545,666200000.0
2007-11-05 10:16:00,2.4053,2.4059,2.4049,2.4058,886300002.0
2007-11-05 10:17:00,2.4058,2.40725,2.40575,2.40655,805400000.0
2007-11-05 10:18:00,2.4065,2.40665,2.40575,2.40575,1033599999.0
2007-11-05 10:19:00,2.40575,2.40615,2.40545,2.40565,1306599999.0
2007-11-05 10:20:00,2.40565,2.4063,2.40555,2.40605,681600000.0
2007-11-05 10:21:00,2.40605,2.40635,2.4057,2.40605,590000000.0
2007-11-05 10:22:00,2.40605,2.40675,2.406,2.40665,1425699994.0
2007-11-05 10:23:00,2.40655,2.40655,2.40555,2.4057,404000000.0
2007-11-05 10:24:00,2.40555,2.40615,2.4055,2.40605,1255499997.0
2007-11-05 10:25:00,2.40605,2.40615,2.40585,2.406,760300000.0
2007-11-05 10:26:00,2.406,2.406,2.40575,2.4058,688000000.0
2007-11-05 10:27:00,2.4058,2.40595,2.40545,2.40555,791000000.0
2007-11-05 10:28:00,2.40555,2.40565,2.40535,2.4055,652400000.0
2007-11-05 10:29:00,2.4055,2.4059,2.40535,2.40585,636300001.0
2007-11-05 10:30:00,2.4059,2.4061,2.4054,2.40585,1041699984.0
2007-11-05 10:31:00,2.40585,2.4062,2.4058,2.4062,672800000.0
2007-11-05 10:32:00,2.4062,2.4068,2.4062,2.4063,756100000.0
2007-11-05 10:33:00,2.40625,2.40645,2.40605,2.40605,522900000.0
2007-11-05 10:34:00,2.40605,2.40605,2.40605,2.40605,212800000.0
2007-11-05 10:35:00,2.40605,2.4066,2.40605,2.40635,891500001.0
2007-11-05 10:36:00,2.40635,2.40635,2.40595,2.40605,1217800018.0
2007-11-05 10:37:00,2.40605,2.4063,2.40605,2.40625,1341999976.0
2007-11-05 10:38:00,2.40625,2.40675,2.40625,2.4066,1162999998.0
2007-11-05 10:39:00,2.4066,2.40685,2.40605,2.40605,832599998.0
2007-11-05 10:40:00,2.40605,2.40625,2.4058,2.40605,1087999999.0
2007-11-05 10:41:00,2.40605,2.40635,2.40605,2.40605,505600000.0
2007-11-05 10:42:00,2.40605,2.40605,2.4059,2.40605,205400000.0
2007-11-05 10:43:00,2.40605,2.40605,2.40605,2.40605,295800000.0
2007-11-05 10:44:00,2.40605,2.4063,2.40595,2.4062,937400000.0
2007-11-05 10:45:00,2.4062,2.4064,2.40605,2.40615,694200000.0
2007-11-05 10:46:00,2.40615,2.4065,2.4059,2.40605,885700000.0
2007-11-05 10:47:00,2.40605,2.4061,2.40585,2.40595,499400000.0
2007-11-05 10:48:00,2.40595,2.40635,2.4059,2.40605,618200000.0
2007-11-05 10:49:00,2.40605,2.4063,2.40585,2.40585,762200000.0
2007-11-05 10:50:00,2.40585,2.40655,2.40555,2.40655,1000299998.0
2007-11-05 10:51:00,2.40655,2.40665,2.4061,2.4065,722000000.0
2007-11-05 10:52:00,2.40645,2.40645,2.4056,2.40585,956300008.0
2007-11-05 10:53:00,2.40585,2.40605,2.4052,2.4053,627800000.0
2007-11-05 10:54:00,2.4053,2.406,2.40525,2.40595,617000000.0
2007-11-05 10:55:00,2.40595,2.4063,2.40575,2.4062,439000000.0
2007-11-05 10:56:00,2.4062,2.4067,2.40615,2.40645,625800000.0
2007-11-05 10:57:00,2.40645,2.40645,2.40605,2.40605,824200000.0
2007-11-05 10:58:00,2.40605,2.40625,2.4055,2.4055,691200002.0
2007-11-05 10:59:00,2.4055,2.40575,2.40505,2.4051,1673100000.0
2007-11-05 11:00:00,2.4019,2.4019,2.4014,2.4014,1401100008.0
2007-11-05 11:01:00,2.40515,2.40515,2.40485,2.405,1401100008.0
2007-11-05 11:02:00,2.40495,2.40505,2.40455,2.40485,1106500000.0
2007-11-05 11:03:00,2.40485,2.40515,2.40475,2.4051,600200000.0
2007-11-05 11:04:00,2.4051,2.40515,2.405,2.40515,1228600000.0
2007-11-05 11:05:00,2.40515,2.40555,2.40495,2.40545,1196500001.0
2007-11-05 11:06:00,2.40545,2.40595,2.40545,2.40585,1167000000.0
2007-11-05 11:07:00,2.40585,2.40605,2.40565,2.40605,733700000.0
2007-11-05 11:08:00,2.40605,2.40645,2.40585,2.40635,589200000.0
2007-11-05 11:09:00,2.40625,2.40675,2.40615,2.40675,792500000.0
2007-11-05 11:10:00,2.40665,2.4072,2.40665,2.40665,638399999.0
2007-11-05 11:11:00,2.40675,2.40705,2.40665,2.40695,849000000.0
2007-11-05 11:12:00,2.40695,2.4071,2.40675,2.40695,1100200000.0
2007-11-05 11:13:00,2.40695,2.40695,2.40675,2.40685,901400000.0
2007-11-05 11:14:00,2.40685,2.40715,2.40675,2.407,759800001.0
2007-11-05 11:15:00,2.407,2.4072,2.407,2.40715,942600000.0
2007-11-05 11:16:00,2.40715,2.4075,2.40705,2.4075,1347199993.0
2007-11-05 11:17:00,2.4075,2.4078,2.4074,2.4078,964400007.0
2007-11-05 11:18:00,2.4078,2.4082,2.4077,2.40805,778600000.0
2007-11-05 11:19:00,2.40805,2.40825,2.40795,2.408,764100000.0
2007-11-05 11:20:00,2.408,2.4082,2.4077,2.40785,1135500008.0
2007-11-05 11:21:00,2.40785,2.4079,2.4077,2.40785,566800000.0
2007-11-05 11:22:00,2.40785,2.40865,2.40785,2.40845,563000000.0
2007-11-05 11:23:00,2.40845,2.4086,2.40805,2.40815,609200000.0
2007-11-05 11:24:00,2.40815,2.40815,2.40785,2.40815,735999999.0
2007-11-05 11:25:00,2.40815,2.40845,2.40805,2.4084,734400000.0
2007-11-05 11:26:00,2.40835,2.40855,2.4082,2.40855,582100000.0
2007-11-05 11:27:00,2.40855,2.40885,2.40835,2.40885,695000000.0
2007-11-05 11:28:00,2.40885,2.40885,2.4085,2.40875,705000000.0
2007-11-05 11:29:00,2.40875,2.40875,2.40815,2.40815,713000000.0
2007-11-05 11:30:00,2.40815,2.40815,2.40645,2.4073,1167400000.0
2007-11-05 11:31:00,2.40715,2.4077,2.4066,2.40695,1065200000.0
2007-11-05 11:32:00,2.40695,2.407,2.40565,2.40635,982300005.0
2007-11-05 11:33:00,2.40635,2.40655,2.40525,2.40545,1075100000.0
2007-11-05 11:34:00,2.40555,2.40575,2.4052,2.4052,611400000.0
2007-11-05 11:35:00,2.40515,2.40585,2.40505,2.40565,655700000.0
2007-11-05 11:36:00,2.40565,2.406,2.40555,2.4059,1271200000.0
2007-11-05 11:37:00,2.4059,2.4059,2.4055,2.4057,801600000.0
2007-11-05 11:38:00,2.4057,2.40595,2.40545,2.40545,638000000.0
2007-11-05 11:39:00,2.40545,2.4055,2.4048,2.40485,615600000.0
2007-11-05 11:40:00,2.4048,2.40485,2.40445,2.40445,1030600000.0
2007-11-05 11:41:00,2.40445,2.4045,2.40345,2.404,825600000.0
2007-11-05 11:42:00,2.404,2.4042,2.40375,2.40375,1037200000.0
2007-11-05 11:43:00,2.40375,2.40395,2.40265,2.40295,972800000.0
2007-11-05 11:44:00,2.40295,2.40335,2.40245,2.4031,940400000.0
2007-11-05 11:45:00,2.4031,2.4031,2.40245,2.40265,890300000.0
2007-11-05 11:46:00,2.40265,2.40275,2.40235,2.4025,622400000.0
2007-11-05 11:47:00,2.4025,2.4029,2.40225,2.4023,813699995.0
2007-11-05 11:48:00,2.4023,2.4032,2.4023,2.4032,516800000.0
2007-11-05 11:49:00,2.4032,2.40345,2.40315,2.40345,380400000.0
2007-11-05 11:50:00,2.40345,2.40345,2.4032,2.40335,936600000.0
2007-11-05 11:51:00,2.40335,2.4037,2.40335,2.4035,667200000.0
2007-11-05 11:52:00,2.4035,2.4036,2.40255,2.40255,695500000.0
2007-11-05 11:53:00,2.40255,2.4026,2.4022,2.4023,1073899997.0
2007-11-05 11:54:00,2.4025,2.4025,2.40185,2.40205,1079300000.0
2007-11-05 11:55:00,2.40205,2.40205,2.40145,2.4018,784000000.0
2007-11-05 11:56:00,2.4018,2.4021,2.40165,2.4017,1398900000.0
2007-11-05 11:57:00,2.40175,2.40235,2.4017,2.40235,1191300000.0
2007-11-05 11:58:00,2.4024,2.40275,2.40225,2.4027,823200000.0
2007-11-05 11:59:00,2.4027,2.4027,2.40225,2.40235,610700000.0
2007-11-05 12:00:00,2.40235,2.40235,2.40145,2.40155,460000000.0
2007-11-05 12:01:00,2.40155,2.4016,2.40085,2.40125,647200000.0
2007-11-05 12:02:00,2.40125,2.4013,2.4003,2.4004,684000001.0
2007-11-05 12:03:00,2.4004,2.4008,2.4001,2.40055,731900000.0
2007-11-05 12:04:00,2.40055,2.4008,2.4,2.4001,825300000.0
2007-11-05 12:05:00,2.40015,2.40075,2.40015,2.4007,915100000.0
2007-11-05 12:06:00,2.4007,2.4011,2.4006,2.40085,884400000.0
2007-11-05 12:07:00,2.40085,2.4013,2.40085,2.401,823200000.0
2007-11-05 12:08:00,2.401,2.40115,2.40005,2.40035,859200000.0
2007-11-05 12:09:00,2.40045,2.40075,2.40035,2.4006,825900000.0
2007-11-05 12:10:00,2.4006,2.4009,2.40055,2.40065,554000000.0
2007-11-05 12:11:00,2.40065,2.40105,2.40055,2.40085,659200000.0
2007-11-05 12:12:00,2.40085,2.4013,2.40085,2.4012,669900000.0
2007-11-05 12:13:00,2.4012,2.4013,2.40085,2.40105,722000000.0
2007-11-05 12:14:00,2.40105,2.4018,2.40105,2.4016,720800000.0
2007-11-05 12:15:00,2.4016,2.4018,2.4013,2.40135,1051300000.0
2007-11-05 12:16:00,2.4015,2.402,2.4013,2.4017,1156800001.0
2007-11-05 12:17:00,2.4017,2.40195,2.40145,2.4015,739300000.0
2007-11-05 12:18:00,2.4015,2.40195,2.4012,2.4017,627300000.0
2007-11-05 12:19:00,2.40175,2.4018,2.4016,2.4018,608000000.0
2007-11-05 12:20:00,2.4018,2.4027,2.40165,2.4027,1315500011.0
2007-11-05 12:21:00,2.4027,2.40285,2.40215,2.40235,511000000.0
2007-11-05 12:22:00,2.40235,2.40305,2.40235,2.40265,955800002.0
2007-11-05 12:23:00,2.40265,2.4028,2.40185,2.40195,1392100003.0
2007-11-05 12:24:00,2.40205,2.40255,2.4019,2.4025,1018400004.0
2007-11-05 12:25:00,2.4025,2.40305,2.40235,2.40295,972300000.0
2007-11-05 12:26:00,2.40295,2.404,2.40295,2.40355,695700000.0
2007-11-05 12:27:00,2.4035,2.40385,2.40335,2.40345,712600000.0
2007-11-05 12:28:00,2.40345,2.40385,2.40335,2.40375,570600000.0
2007-11-05 12:29:00,2.40365,2.40385,2.40345,2.40385,564400002.0
2007-11-05 12:30:00,2.40385,2.40405,2.40355,2.40385,710800001.0
2007-11-05 12:31:00,2.40395,2.40465,2.40395,2.40435,905700001.0
2007-11-05 12:32:00,2.40435,2.40445,2.404,2.40415,761400000.0
2007-11-05 12:33:00,2.4041,2.40465,2.404,2.40465,584600000.0
2007-11-05 12:34:00,2.40465,2.40475,2.40425,2.40445,1132200000.0
2007-11-05 12:35:00,2.40445,2.40475,2.40415,2.40475,1121400007.0
2007-11-05 12:36:00,2.40475,2.40485,2.40425,2.4045,727200000.0
2007-11-05 12:37:00,2.4045,2.4047,2.40425,2.40425,874000000.0
2007-11-05 12:38:00,2.40415,2.4044,2.40405,2.4041,573200000.0
2007-11-05 12:39:00,2.4041,2.4044,2.4041,2.40425,856500000.0
2007-11-05 12:40:00,2.4043,2.40445,2.404,2.4044,971400000.0
2007-11-05 12:41:00,2.4044,2.4044,2.40415,2.4042,726400000.0
2007-11-05 12:42:00,2.4042,2.4042,2.40405,2.4041,692000000.0
2007-11-05 12:43:00,2.4041,2.4041,2.4038,2.40385,743500000.0
2007-11-05 12:44:00,2.40385,2.4041,2.4038,2.40385,449200000.0
2007-11-05 12:45:00,2.40385,2.40425,2.40375,2.40395,486700000.0
2007-11-05 12:46:00,2.40395,2.40405,2.40375,2.4038,1348600000.0
2007-11-05 12:47:00,2.4038,2.4039,2.4036,2.40375,579200000.0
2007-11-05 12:48:00,2.40375,2.40385,2.40345,2.40355,688600000.0
2007-11-05 12:49:00,2.4035,2.4043,2.4035,2.40375,601399999.0
2007-11-05 12:50:00,2.40375,2.40395,2.40335,2.4039,481200000.0
2007-11-05 12:51:00,2.4039,2.4039,2.40305,2.4034,545600000.0
2007-11-05 12:52:00,2.40345,2.40445,2.40335,2.4044,518600000.0
2007-11-05 12:53:00,2.4044,2.40455,2.404,2.4041,483600000.0
2007-11-05 12:54:00,2.4041,2.40435,2.40395,2.40415,726200002.0
2007-11-05 12:55:00,2.404,2.4043,2.40365,2.40385,500900000.0
2007-11-05 12:56:00,2.40385,2.4039,2.40365,2.4037,516800000.0
2007-11-05 12:57:00,2.40365,2.40385,2.40345,2.40355,609300000.0
2007-11-05 12:58:00,2.40355,2.40365,2.4034,2.4036,533200000.0
2007-11-05 12:59:00,2.4036,2.4038,2.40355,2.4038,496400000.0
2007-11-05 13:00:00,2.40375,2.404,2.40345,2.40365,687600000.0
2007-11-05 13:01:00,2.40365,2.40375,2.40345,2.4036,450400000.0
2007-11-05 13:02:00,2.40365,2.4038,2.40335,2.40335,612800000.0
2007-11-05 13:03:00,2.40335,2.40345,2.4032,2.4034,633600000.0
2007-11-05 13:04:00,2.40335,2.40345,2.4031,2.4031,563200000.0
2007-11-05 13:05:00,2.4031,2.40315,2.4027,2.4028,429200000.0
2007-11-05 13:06:00,2.4028,2.40295,2.4026,2.4028,491200000.0
2007-11-05 13:07:00,2.4028,2.4033,2.40265,2.40325,449500000.0
2007-11-05 13:08:00,2.40325,2.40325,2.40265,2.40295,448400000.0
2007-11-05 13:09:00,2.40295,2.40305,2.40265,2.4027,581200000.0
2007-11-05 13:10:00,2.4028,2.40285,2.40255,2.40255,812399999.0
2007-11-05 13:11:00,2.40255,2.4029,2.4023,2.40245,1369900008.0
2007-11-05 13:12:00,2.40245,2.40265,2.40195,2.4024,650000000.0
2007-11-05 13:13:00,2.40235,2.40265,2.4021,2.40225,753300000.0
2007-11-05 13:14:00,2.40225,2.4025,2.40215,2.40225,680300000.0
2007-11-05 13:15:00,2.40225,2.4024,2.40205,2.40235,581600001.0
2007-11-05 13:16:00,2.4023,2.40235,2.40215,2.40225,573000000.0
2007-11-05 13:17:00,2.40225,2.4024,2.40195,2.40195,951699998.0
2007-11-05 13:18:00,2.40195,2.40195,2.40165,2.4018,747800000.0
2007-11-05 13:19:00,2.4018,2.40205,2.40145,2.40205,555600000.0
2007-11-05 13:20:00,2.40205,2.40205,2.40145,2.40175,533600000.0
2007-11-05 13:21:00,2.40175,2.40195,2.4015,2.4018,993900000.0
2007-11-05 13:22:00,2.4018,2.40205,2.40145,2.40175,553100000.0
2007-11-05 13:23:00,2.40175,2.4022,2.40165,2.4022,546000000.0
2007-11-05 13:24:00,2.4022,2.4022,2.40185,2.402,537200000.0
2007-11-05 13:25:00,2.402,2.402,2.4011,2.4011,656000000.0
2007-11-05 13:26:00,2.4011,2.4012,2.40085,2.4012,657200000.0
2007-11-05 13:27:00,2.40115,2.40125,2.40085,2.40085,780500000.0
2007-11-05 13:28:00,2.40085,2.40085,2.4005,2.4007,661200000.0
2007-11-05 13:29:00,2.4007,2.4007,2.39985,2.4002,806700000.0
2007-11-05 13:30:00,2.4002,2.40045,2.39975,2.4,770900000.0
2007-11-05 13:31:00,2.4,2.4003,2.39965,2.39985,855799999.0
2007-11-05 13:32:00,2.39985,2.4002,2.39955,2.39995,664200000.0
2007-11-05 13:33:00,2.39995,2.4003,2.39985,2.4003,991100000.0
2007-11-05 13:34:00,2.4003,2.4008,2.40015,2.40055,843299999.0
2007-11-05 13:35:00,2.4005,2.401,2.40045,2.40045,1200400002.0
2007-11-05 13:36:00,2.40045,2.4006,2.4003,2.4006,995300000.0
2007-11-05 13:37:00,2.4006,2.40075,2.40045,2.4006,517900000.0
2007-11-05 13:38:00,2.4006,2.4007,2.4004,2.4006,589200000.0
2007-11-05 13:39:00,2.40065,2.40085,2.40055,2.4007,1121200000.0
2007-11-05 13:40:00,2.4007,2.40085,2.40065,2.40075,1418199998.0
2007-11-05 13:41:00,2.40075,2.4008,2.40055,2.40075,633000000.0
2007-11-05 13:42:00,2.40075,2.40085,2.4005,2.40065,719500000.0
2007-11-05 13:43:00,2.40065,2.401,2.40065,2.40085,679200000.0
2007-11-05 13:44:00,2.40085,2.4009,2.4006,2.4007,519900000.0
2007-11-05 13:45:00,2.4007,2.4011,2.4007,2.4008,656600000.0
2007-11-05 13:46:00,2.40075,2.40085,2.4006,2.40085,1112000000.0
2007-11-05 13:47:00,2.40085,2.40085,2.40045,2.40045,753700000.0
2007-11-05 13:48:00,2.40045,2.4009,2.40045,2.4009,797100000.0
2007-11-05 13:49:00,2.4009,2.4013,2.4008,2.4013,842400000.0
2007-11-05 13:50:00,2.4013,2.40155,2.4009,2.4015,811800000.0
2007-11-05 13:51:00,2.4015,2.40195,2.40145,2.4017,888400000.0
2007-11-05 13:52:00,2.4017,2.4021,2.4016,2.402,963700000.0
2007-11-05 13:53:00,2.402,2.4027,2.40145,2.40145,1266600000.0
2007-11-05 13:54:00,2.4016,2.4024,2.4016,2.40175,956500000.0
2007-11-05 13:55:00,2.40175,2.4021,2.40165,2.4017,639100000.0
2007-11-05 13:56:00,2.4017,2.4017,2.40095,2.40105,807200000.0
2007-11-05 13:57:00,2.40105,2.40115,2.40035,2.4005,1216500000.0
2007-11-05 13:58:00,2.4005,2.40085,2.40035,2.40075,1393400000.0
2007-11-05 13:59:00,2.40075,2.401,2.4007,2.4009,685200000.0
2007-11-05 14:00:00,2.4009,2.40105,2.40045,2.4005,561300000.0
2007-11-05 14:01:00,2.4005,2.401,2.4005,2.40085,802100000.0
2007-11-05 14:02:00,2.40085,2.4011,2.40075,2.40105,1265500000.0
2007-11-05 14:03:00,2.40105,2.40145,2.40085,2.40145,1118400000.0
2007-11-05 14:04:00,2.40145,2.40155,2.40115,2.40115,580400000.0
2007-11-05 14:05:00,2.40115,2.4013,2.40095,2.40095,661600000.0
2007-11-05 14:06:00,2.40095,2.40095,2.40055,2.40075,1107800000.0
2007-11-05 14:07:00,2.40065,2.40095,2.40055,2.40085,788500000.0
2007-11-05 14:08:00,2.40085,2.40085,2.40055,2.40075,1075500001.0
2007-11-05 14:09:00,2.40075,2.40095,2.40065,2.40085,610400000.0
2007-11-05 14:10:00,2.40085,2.40115,2.40075,2.4011,647800000.0
2007-11-05 14:11:00,2.4011,2.4011,2.40005,2.40015,736800000.0
2007-11-05 14:12:00,2.40015,2.40025,2.4,2.40025,562000000.0
2007-11-05 14:13:00,2.40025,2.40035,2.40005,2.40025,619600000.0
2007-11-05 14:14:00,2.40025,2.4004,2.39995,2.39995,584800000.0
2007-11-05 14:15:00,2.39995,2.4,2.3997,2.39995,975000000.0
2007-11-05 14:16:00,2.39995,2.39995,2.39955,2.39965,1219400000.0
2007-11-05 14:17:00,2.39965,2.3997,2.39935,2.3997,668000000.0
2007-11-05 14:18:00,2.3997,2.3998,2.3995,2.3998,765600000.0
2007-11-05 14:19:00,2.3998,2.39995,2.3996,2.39965,621600000.0
2007-11-05 14:20:00,2.39965,2.39965,2.39945,2.39945,1100200000.0
2007-11-05 14:21:00,2.39945,2.3996,2.3993,2.3994,605600000.0
2007-11-05 14:22:00,2.3994,2.3994,2.39915,2.3994,577100000.0
2007-11-05 14:23:00,2.3994,2.3994,2.39875,2.39875,536000000.0
2007-11-05 14:24:00,2.39875,2.3988,2.3987,2.39875,640000000.0
2007-11-05 14:25:00,2.39875,2.39875,2.39755,2.39765,538400000.0
2007-11-05 14:26:00,2.39765,2.39765,2.39705,2.39745,667600000.0
2007-11-05 14:27:00,2.39745,2.398,2.39725,2.3978,1024900000.0
2007-11-05 14:28:00,2.3978,2.39805,2.39775,2.3979,755200000.0
2007-11-05 14:29:00,2.3979,2.39795,2.39755,2.39755,797200000.0
2007-11-05 14:30:00,2.39755,2.3981,2.39755,2.39795,923000000.0
2007-11-05 14:31:00,2.39795,2.39865,2.39785,2.3983,773200000.0
2007-11-05 14:32:00,2.3983,2.39845,2.39815,2.39835,776400000.0
2007-11-05 14:33:00,2.39835,2.3987,2.3982,2.39855,630800000.0
2007-11-05 14:34:00,2.39855,2.3987,2.39835,2.39835,772000000.0
2007-11-05 14:35:00,2.39835,2.39835,2.3981,2.39815,915900000.0
2007-11-05 14:36:00,2.39815,2.39835,2.39795,2.39835,548600000.0
2007-11-05 14:37:00,2.39835,2.3985,2.3981,2.39825,957900000.0
2007-11-05 14:38:00,2.39825,2.3986,2.39815,2.3984,655600000.0
2007-11-05 14:39:00,2.39835,2.3989,2.39825,2.3988,564400000.0
2007-11-05 14:40:00,2.3988,2.39905,2.39815,2.3982,553000000.0
2007-11-05 14:41:00,2.3982,2.399,2.3981,2.39835,1461000001.0
2007-11-05 14:42:00,2.39845,2.39855,2.398,2.398,965000000.0
2007-11-05 14:43:00,2.398,2.39815,2.39785,2.398,799800000.0
2007-11-05 14:44:00,2.39805,2.3985,2.3979,2.39835,985200000.0
2007-11-05 14:45:00,2.39835,2.39855,2.3981,2.39855,699600000.0
2007-11-05 14:46:00,2.39855,2.3993,2.39855,2.3993,1084000000.0
2007-11-05 14:47:00,2.3993,2.39945,2.3986,2.3987,632800000.0
2007-11-05 14:48:00,2.3987,2.3995,2.3986,2.39935,721800000.0
2007-11-05 14:49:00,2.3993,2.3996,2.39925,2.39935,912800000.0
2007-11-05 14:50:00,2.39935,2.3995,2.3992,2.3994,1018100000.0
2007-11-05 14:51:00,2.3993,2.3996,2.3992,2.39935,683400000.0
2007-11-05 14:52:00,2.39935,2.3996,2.3991,2.39945,1298699999.0
2007-11-05 14:53:00,2.39945,2.3995,2.39935,2.39945,955900011.0
2007-11-05 14:54:00,2.39945,2.3999,2.39935,2.3997,752400000.0
2007-11-05 14:55:00,2.3997,2.3998,2.39955,2.3997,829600000.0
2007-11-05 14:56:00,2.3997,2.3997,2.3993,2.3993,648000000.0
2007-11-05 14:57:00,2.3993,2.3993,2.39895,2.3993,994600000.0
2007-11-05 14:58:00,2.3993,2.3997,2.39915,2.3993,725200000.0
2007-11-05 14:59:00,2.3993,2.3993,2.39895,2.39895,834400000.0
2007-11-05 15:00:00,2.39895,2.39895,2.39835,2.39835,1107400000.0
2007-11-05 15:01:00,2.39835,2.39845,2.3975,2.3975,1176500001.0
2007-11-05 15:02:00,2.3975,2.3977,2.3973,2.3973,1118000000.0
2007-11-05 15:03:00,2.39735,2.39735,2.39685,2.39705,832600000.0
2007-11-05 15:04:00,2.39705,2.39735,2.39705,2.3973,599600000.0
2007-11-05 15:05:00,2.3973,2.39745,2.3971,2.39745,1043900000.0
2007-11-05 15:06:00,2.39745,2.3975,2.3972,2.39725,796800000.0
2007-11-05 15:07:00,2.39725,2.3974,2.39715,2.3973,948400000.0
2007-11-05 15:08:00,2.3973,2.39735,2.39705,2.3971,527200000.0
2007-11-05 15:09:00,2.39715,2.39765,2.39715,2.39745,748500000.0
2007-11-05 15:10:00,2.3974,2.39745,2.39715,2.3973,821600000.0
2007-11-05 15:11:00,2.39735,2.3976,2.39715,2.3973,564400000.0
2007-11-05 15:12:00,2.3973,2.3975,2.39655,2.3969,914399999.0
2007-11-05 15:13:00,2.397,2.3971,2.3967,2.3969,833700000.0
2007-11-05 15:14:00,2.3969,2.3971,2.39665,2.39665,766800000.0
2007-11-05 15:15:00,2.3968,2.3971,2.39645,2.39665,800100000.0
2007-11-05 15:16:00,2.39665,2.3969,2.39655,2.39665,632800001.0
2007-11-05 15:17:00,2.39665,2.39675,2.39655,2.39665,628100000.0
2007-11-05 15:18:00,2.39665,2.39665,2.3965,2.3966,620200000.0
2007-11-05 15:19:00,2.3966,2.3968,2.3961,2.39635,568700000.0
2007-11-05 15:20:00,2.3962,2.3964,2.3959,2.3963,833499999.0
2007-11-05 15:21:00,2.3963,2.3963,2.3951,2.3953,985899999.0
2007-11-05 15:22:00,2.3952,2.3958,2.3951,2.3953,1668000006.0
2007-11-05 15:23:00,2.3953,2.3955,2.39515,2.3953,599600000.0
2007-11-05 15:24:00,2.3953,2.3954,2.3951,2.3953,1467100001.0
2007-11-05 15:25:00,2.3953,2.3955,2.3953,2.3953,615200000.0
2007-11-05 15:26:00,2.3953,2.3957,2.3953,2.39565,700800001.0
2007-11-05 15:27:00,2.3957,2.39605,2.3957,2.3958,894000000.0
2007-11-05 15:28:00,2.3958,2.3961,2.3956,2.3961,1116399996.0
2007-11-05 15:29:00,2.3961,2.3963,2.3959,2.396,784400000.0
2007-11-05 15:30:00,2.396,2.396,2.3957,2.39585,936200002.0
2007-11-05 15:31:00,2.396,2.3961,2.3957,2.3961,473700000.0
2007-11-05 15:32:00,2.3961,2.3963,2.3959,2.3959,879100000.0
2007-11-05 15:33:00,2.39595,2.396,2.3955,2.3955,663799991.0
2007-11-05 15:34:00,2.3955,2.3956,2.3951,2.3955,386800000.0
2007-11-05 15:35:00,2.3955,2.3957,2.395,2.3951,587100000.0
2007-11-05 15:36:00,2.3951,2.3954,2.3951,2.3952,620200000.0
2007-11-05 15:37:00,2.3952,2.3957,2.3951,2.3952,697200000.0
2007-11-05 15:38:00,2.3952,2.3954,2.395,2.3954,508800000.0
2007-11-05 15:39:00,2.3954,2.3957,2.3953,2.3957,1210500001.0
2007-11-05 15:40:00,2.39565,2.39605,2.3956,2.3959,1363600002.0
2007-11-05 15:41:00,2.3959,2.3961,2.3956,2.3958,1193300002.0
2007-11-05 15:42:00,2.3958,2.396,2.3957,2.39575,776500000.0
2007-11-05 15:43:00,2.39575,2.3961,2.39575,2.396,246800000.0
2007-11-05 15:44:00,2.396,2.396,2.3956,2.3957,398900000.0
2007-11-05 15:45:00,2.39575,2.39575,2.39555,2.39575,617700000.0
2007-11-05 15:46:00,2.39575,2.3959,2.3957,2.3958,498800000.0
2007-11-05 15:47:00,2.39575,2.39605,2.39575,2.39595,249600000.0
2007-11-05 15:48:00,2.39595,2.3962,2.3958,2.3958,973900000.0
2007-11-05 15:49:00,2.3958,2.3958,2.39535,2.3955,1041299998.0
2007-11-05 15:50:00,2.39545,2.39565,2.39495,2.39495,901700001.0
2007-11-05 15:51:00,2.39515,2.39515,2.39465,2.3948,594200000.0
2007-11-05 15:52:00,2.39475,2.39485,2.39435,2.39445,967999999.0
2007-11-05 15:53:00,2.39445,2.3947,2.39425,2.39435,634400000.0
2007-11-05 15:54:00,2.39445,2.39525,2.39445,2.3949,936600001.0
2007-11-05 15:55:00,2.395,2.3955,2.39475,2.3955,772499996.0
2007-11-05 15:56:00,2.3955,2.39605,2.39545,2.39605,313200000.0
2007-11-05 15:57:00,2.39605,2.3964,2.39595,2.39635,739299999.0
2007-11-05 15:58:00,2.3963,2.3967,2.39625,2.39645,978200000.0
2007-11-05 15:59:00,2.3964,2.3968,2.39625,2.3966,858800000.0
2007-11-05 16:00:00,2.3966,2.39705,2.3966,2.397,582400000.0
2007-11-05 16:01:00,2.397,2.397,2.3965,2.39655,997499999.0
2007-11-05 16:02:00,2.39655,2.3968,2.3965,2.39665,480600000.0
2007-11-05 16:03:00,2.39665,2.39665,2.3964,2.3964,378800000.0
2007-11-05 16:04:00,2.3964,2.3972,2.39635,2.397,558900000.0
2007-11-05 16:05:00,2.39695,2.3971,2.39675,2.3968,686499999.0
2007-11-05 16:06:00,2.3968,2.3969,2.3968,2.3969,345700000.0
2007-11-05 16:07:00,2.3969,2.3969,2.39655,2.3967,694000000.0
2007-11-05 16:08:00,2.3966,2.3967,2.39635,2.3964,548500000.0
2007-11-05 16:09:00,2.3964,2.3969,2.3964,2.39655,372100000.0
2007-11-05 16:10:00,2.39655,2.39685,2.3965,2.39665,152200000.0
2007-11-05 16:11:00,2.3966,2.3966,2.39645,2.39645,153200000.0
2007-11-05 16:12:00,2.39645,2.3965,2.39585,2.3959,557700000.0
2007-11-05 16:13:00,2.3959,2.39605,2.39585,2.3959,403800000.0
2007-11-05 16:14:00,2.39595,2.396,2.39565,2.39595,444800000.0
2007-11-05 16:15:00,2.39595,2.3961,2.39585,2.396,440900000.0
2007-11-05 16:16:00,2.396,2.3962,2.39585,2.39595,593800000.0
2007-11-05 16:17:00,2.39595,2.39595,2.39545,2.39555,520700000.0
2007-11-05 16:18:00,2.39555,2.3958,2.3954,2.39545,410100000.0
2007-11-05 16:19:00,2.39545,2.39545,2.39495,2.395,631700000.0
2007-11-05 16:20:00,2.395,2.3951,2.3947,2.3951,691000000.0
2007-11-05 16:21:00,2.3952,2.39525,2.39445,2.39455,876800000.0
2007-11-05 16:22:00,2.39455,2.3949,2.39455,2.3947,624400000.0
2007-11-05 16:23:00,2.3947,2.3948,2.39455,2.39465,671600000.0
2007-11-05 16:24:00,2.39465,2.39505,2.39465,2.39495,384400000.0
2007-11-05 16:25:00,2.39495,2.3952,2.39465,2.3948,806899998.0
2007-11-05 16:26:00,2.3948,2.3953,2.3948,2.39515,500800000.0
2007-11-05 16:27:00,2.39515,2.39515,2.39465,2.39475,381200000.0
2007-11-05 16:28:00,2.39475,2.39475,2.39435,2.39455,635000000.0
2007-11-05 16:29:00,2.39455,2.39475,2.39435,2.3947,581600000.0
2007-11-05 16:30:00,2.3947,2.3948,2.39445,2.39455,578200000.0
2007-11-05 16:31:00,2.39455,2.39505,2.39435,2.3945,724400000.0
2007-11-05 16:32:00,2.3945,2.3947,2.39375,2.39385,652500000.0
2007-11-05 16:33:00,2.39385,2.3941,2.39365,2.3939,559400000.0
2007-11-05 16:34:00,2.3939,2.3942,2.39385,2.3941,498500000.0
2007-11-05 16:35:00,2.3941,2.3942,2.39405,2.3942,402500000.0
2007-11-05 16:36:00,2.3942,2.3946,2.39415,2.3946,407700000.0
2007-11-05 16:37:00,2.3946,2.39525,2.3946,2.3947,556200000.0
2007-11-05 16:38:00,2.3947,2.395,2.3947,2.3949,359100000.0
2007-11-05 16:39:00,2.3949,2.39535,2.3949,2.39535,343100000.0
2007-11-05 16:40:00,2.3953,2.396,2.3953,2.3957,453800000.0
2007-11-05 16:41:00,2.3957,2.3958,2.3953,2.3957,433000000.0
2007-11-05 16:42:00,2.3957,2.39615,2.3957,2.39615,598800000.0
2007-11-05 16:43:00,2.39605,2.3961,2.39555,2.39565,569900000.0
2007-11-05 16:44:00,2.39565,2.39575,2.3955,2.39555,588200000.0
2007-11-05 16:45:00,2.39555,2.39605,2.3953,2.3959,490399999.0
2007-11-05 16:46:00,2.3959,2.3966,2.3957,2.3964,493800000.0
2007-11-05 16:47:00,2.3964,2.3964,2.39605,2.3962,511200000.0
2007-11-05 16:48:00,2.3962,2.3963,2.3961,2.3962,312000000.0
2007-11-05 16:49:00,2.3961,2.3963,2.396,2.39605,293500000.0
2007-11-05 16:50:00,2.39605,2.3963,2.39555,2.39565,557900000.0
2007-11-05 16:51:00,2.39565,2.3958,2.3953,2.3957,557000000.0
2007-11-05 16:52:00,2.3957,2.3958,2.3953,2.39545,468700000.0
2007-11-05 16:53:00,2.39545,2.39565,2.3952,2.39535,572700000.0
2007-11-05 16:54:00,2.39535,2.39575,2.39525,2.39575,320299999.0
2007-11-05 16:55:00,2.39575,2.39575,2.3952,2.39535,469200000.0
2007-11-05 16:56:00,2.39535,2.3961,2.39525,2.3961,600400000.0
2007-11-05 16:57:00,2.3961,2.3967,2.39605,2.3966,460400000.0
2007-11-05 16:58:00,2.3966,2.39695,2.3963,2.39685,669000001.0
2007-11-05 16:59:00,2.39685,2.39715,2.3966,2.39675,777000000.0
2007-11-05 17:00:00,2.39675,2.39765,2.39675,2.3975,723900000.0
2007-11-05 17:01:00,2.3975,2.39775,2.39735,2.39765,688600001.0
2007-11-05 17:02:00,2.39765,2.3991,2.39765,2.3991,689800002.0
2007-11-05 17:03:00,2.3991,2.3991,2.39795,2.39815,587100000.0
2007-11-05 17:04:00,2.39815,2.39835,2.39725,2.39735,564300000.0
2007-11-05 17:05:00,2.39735,2.39765,2.3972,2.39735,837000000.0
2007-11-05 17:06:00,2.39735,2.3977,2.39715,2.39735,520200000.0
2007-11-05 17:07:00,2.39735,2.39755,2.39725,2.3975,378600000.0
2007-11-05 17:08:00,2.3975,2.3975,2.39715,2.3973,501000000.0
2007-11-05 17:09:00,2.3973,2.3977,2.3972,2.3976,453600000.0
2007-11-05 17:10:00,2.3976,2.3976,2.3973,2.3973,549400000.0
2007-11-05 17:11:00,2.3973,2.3977,2.39725,2.3975,603300000.0
2007-11-05 17:12:00,2.3975,2.3985,2.3975,2.3983,486700000.0
2007-11-05 17:13:00,2.3983,2.3988,2.39815,2.3986,558700000.0
2007-11-05 17:14:00,2.3986,2.3987,2.39825,2.3985,463800000.0
2007-11-05 17:15:00,2.3985,2.399,2.39845,2.399,499100000.0
2007-11-05 17:16:00,2.399,2.3992,2.39885,2.399,368100000.0
2007-11-05 17:17:00,2.399,2.399,2.39855,2.3987,583799999.0
2007-11-05 17:18:00,2.3987,2.39895,2.39855,2.39885,595500000.0
2007-11-05 17:19:00,2.39885,2.39905,2.3987,2.39905,523900000.0
2007-11-05 17:20:00,2.39905,2.3994,2.39905,2.39915,477200000.0
2007-11-05 17:21:00,2.39915,2.39935,2.399,2.39935,361200000.0
2007-11-05 17:22:00,2.39935,2.39935,2.3991,2.39915,385600000.0
2007-11-05 17:23:00,2.39915,2.3999,2.39915,2.39975,772400001.0
2007-11-05 17:24:00,2.39975,2.40035,2.39975,2.40025,575700000.0
2007-11-05 17:25:00,2.40025,2.4004,2.39995,2.40015,649800000.0
2007-11-05 17:26:00,2.40025,2.4004,2.3997,2.3997,483300000.0
2007-11-05 17:27:00,2.3997,2.40005,2.3995,2.39995,701299999.0
2007-11-05 17:28:00,2.39995,2.40005,2.39955,2.39965,769300001.0
2007-11-05 17:29:00,2.39965,2.39995,2.39935,2.39945,544900000.0
2007-11-05 17:30:00,2.39945,2.39965,2.39935,2.3996,506600000.0
2007-11-05 17:31:00,2.3996,2.39985,2.39925,2.39935,401700000.0
2007-11-05 17:32:00,2.39935,2.3996,2.39915,2.3993,501200000.0
2007-11-05 17:33:00,2.3993,2.3993,2.39875,2.3988,346500000.0
2007-11-05 17:34:00,2.3988,2.39925,2.3988,2.39905,356800000.0
2007-11-05 17:35:00,2.39905,2.3992,2.39895,2.3991,363100000.0
2007-11-05 17:36:00,2.399,2.3994,2.39885,2.39895,528400000.0
2007-11-05 17:37:00,2.39895,2.3994,2.3989,2.39935,263600000.0
2007-11-05 17:38:00,2.39935,2.39985,2.3993,2.39985,397100000.0
2007-11-05 17:39:00,2.39985,2.4,2.39955,2.4,416100000.0
2007-11-05 17:40:00,2.4,2.4001,2.39975,2.39995,595900000.0
2007-11-05 17:41:00,2.39995,2.4003,2.3999,2.4001,352700000.0
2007-11-05 17:42:00,2.4001,2.4007,2.4001,2.40055,453100000.0
2007-11-05 17:43:00,2.40055,2.4009,2.4003,2.4004,590500000.0
2007-11-05 17:44:00,2.4004,2.4007,2.40005,2.4005,538900000.0
2007-11-05 17:45:00,2.4005,2.4007,2.40045,2.4006,582000000.0
2007-11-05 17:46:00,2.4006,2.4006,2.4002,2.4003,371900000.0
2007-11-05 17:47:00,2.4003,2.4004,2.4001,2.4002,477300000.0
2007-11-05 17:48:00,2.4002,2.4007,2.4001,2.40025,361600000.0
2007-11-05 17:49:00,2.40035,2.401,2.4002,2.4009,619700000.0
2007-11-05 17:50:00,2.4009,2.4013,2.40005,2.4005,667200001.0
2007-11-05 17:51:00,2.4005,2.4008,2.4005,2.4005,449300000.0
2007-11-05 17:52:00,2.4005,2.40055,2.40045,2.4005,580000001.0
2007-11-05 17:53:00,2.4005,2.40085,2.40035,2.40075,382300000.0
2007-11-05 17:54:00,2.40075,2.40075,2.40055,2.4007,187600000.0
2007-11-05 17:55:00,2.4007,2.4015,2.4007,2.4015,414200000.0
2007-11-05 17:56:00,2.4015,2.4015,2.40045,2.40045,384400000.0
2007-11-05 17:57:00,2.40045,2.4005,2.39995,2.39995,552000000.0
2007-11-05 17:58:00,2.39995,2.39995,2.39895,2.3994,920200000.0
2007-11-05 17:59:00,2.3994,2.39955,2.39905,2.39925,787400000.0
2007-11-05 18:00:00,2.3993,2.3997,2.39905,2.39965,647200000.0
2007-11-05 18:01:00,2.39965,2.3997,2.39935,2.39965,440100000.0
2007-11-05 18:02:00,2.39955,2.3997,2.39925,2.39935,348200000.0
2007-11-05 18:03:00,2.3994,2.3995,2.3992,2.3995,293700000.0
2007-11-05 18:04:00,2.3995,2.3996,2.3992,2.3992,353800000.0
2007-11-05 18:05:00,2.3992,2.3994,2.399,2.3993,425200000.0
2007-11-05 18:06:00,2.3993,2.39975,2.3993,2.3994,356400000.0
2007-11-05 18:07:00,2.39935,2.3997,2.39935,2.39945,521700002.0
2007-11-05 18:08:00,2.39945,2.3996,2.3993,2.39955,558300000.0
2007-11-05 18:09:00,2.39955,2.39995,2.3995,2.39965,345900000.0
2007-11-05 18:10:00,2.39965,2.3998,2.39875,2.39875,574700000.0
2007-11-05 18:11:00,2.39875,2.39935,2.39875,2.39935,491700000.0
2007-11-05 18:12:00,2.39935,2.39935,2.39885,2.39905,422900000.0
2007-11-05 18:13:00,2.399,2.3992,2.39885,2.39895,408800000.0
2007-11-05 18:14:00,2.39895,2.39945,2.3989,2.3991,486400000.0
2007-11-05 18:15:00,2.3991,2.39915,2.39875,2.399,530000000.0
2007-11-05 18:16:00,2.399,2.3993,2.39895,2.39925,395600000.0
2007-11-05 18:17:00,2.39925,2.39925,2.3988,2.3988,537000000.0
2007-11-05 18:18:00,2.3988,2.3989,2.39875,2.39875,497600000.0
2007-11-05 18:19:00,2.39875,2.3988,2.39815,2.39815,409200000.0
2007-11-05 18:20:00,2.39815,2.3986,2.39815,2.3984,472800000.0
2007-11-05 18:21:00,2.3984,2.3987,2.39825,2.39845,504400000.0
2007-11-05 18:22:00,2.39845,2.3988,2.39825,2.3987,515600000.0
2007-11-05 18:23:00,2.3987,2.399,2.39835,2.39895,485000000.0
2007-11-05 18:24:00,2.39895,2.399,2.3987,2.3989,424100000.0
2007-11-05 18:25:00,2.3989,2.3991,2.3987,2.3989,322000000.0
2007-11-05 18:26:00,2.3989,2.3992,2.3989,2.3992,481600000.0
2007-11-05 18:27:00,2.3992,2.3993,2.3988,2.399,415600000.0
2007-11-05 18:28:00,2.399,2.3992,2.399,2.39915,335400000.0
2007-11-05 18:29:00,2.3992,2.39935,2.3989,2.399,250000000.0
2007-11-05 18:30:00,2.399,2.3993,2.399,2.39905,404800000.0
2007-11-05 18:31:00,2.3991,2.3997,2.39905,2.3995,562400000.0
2007-11-05 18:32:00,2.3995,2.3998,2.3994,2.3996,375200000.0
2007-11-05 18:33:00,2.3996,2.39975,2.39925,2.3994,592200000.0
2007-11-05 18:34:00,2.39945,2.3995,2.3993,2.3993,293600000.0
2007-11-05 18:35:00,2.3993,2.3997,2.39925,2.3995,389100000.0
2007-11-05 18:36:00,2.3995,2.3996,2.39905,2.3991,581400000.0
2007-11-05 18:37:00,2.3991,2.3996,2.39905,2.3994,524300000.0
2007-11-05 18:38:00,2.3995,2.3996,2.3993,2.3993,543190800.0
2007-11-05 18:39:00,2.3993,2.3994,2.39915,2.3994,384800000.0
2007-11-05 18:40:00,2.3994,2.4003,2.3994,2.4003,659100000.0
2007-11-05 18:41:00,2.4003,2.4003,2.39985,2.40015,740800000.0
2007-11-05 18:42:00,2.40015,2.4003,2.4,2.4001,488200000.0
2007-11-05 18:43:00,2.4001,2.4001,2.39975,2.40005,731200000.0
2007-11-05 18:44:00,2.40005,2.40025,2.39975,2.4,560700000.0
2007-11-05 18:45:00,2.4,2.4002,2.3998,2.3998,558400000.0
2007-11-05 18:46:00,2.3998,2.3998,2.3994,2.39955,622400000.0
2007-11-05 18:47:00,2.39955,2.4,2.3994,2.4,447000000.0
2007-11-05 18:48:00,2.3999,2.4002,2.39975,2.3998,439200000.0
2007-11-05 18:49:00,2.3998,2.3998,2.39955,2.3996,352000000.0
2007-11-05 18:50:00,2.3996,2.3996,2.39915,2.3993,268700000.0
2007-11-05 18:51:00,2.3993,2.39935,2.39915,2.3993,486000000.0
2007-11-05 18:52:00,2.3993,2.3995,2.39905,2.39925,337600000.0
2007-11-05 18:53:00,2.39925,2.3993,2.39885,2.399,304800000.0
2007-11-05 18:54:00,2.399,2.3991,2.39895,2.399,381000000.0
2007-11-05 18:55:00,2.399,2.399,2.3988,2.3989,648699999.0
2007-11-05 18:56:00,2.3989,2.39895,2.3989,2.39895,553200000.0
2007-11-05 18:57:00,2.39895,2.3993,2.39895,2.3993,380800000.0
2007-11-05 18:58:00,2.3993,2.3995,2.3993,2.3994,394000000.0
2007-11-05 18:59:00,2.3994,2.3995,2.39925,2.3993,242400000.0
2007-11-05 19:00:00,2.3993,2.3995,2.39925,2.39945,256800000.0
2007-11-05 19:01:00,2.39945,2.3997,2.39935,2.39945,384700000.0
2007-11-05 19:02:00,2.39945,2.3995,2.39925,2.3994,220800000.0
2007-11-05 19:03:00,2.3994,2.39945,2.39925,2.39925,203200000.0
2007-11-05 19:04:00,2.39925,2.39925,2.3991,2.3991,132900000.0
2007-11-05 19:05:00,2.3991,2.3991,2.39865,2.3987,266400000.0
2007-11-05 19:06:00,2.3987,2.39885,2.3986,2.3986,164000000.0
2007-11-05 19:07:00,2.3986,2.39875,2.3986,2.3987,95200000.0
2007-11-05 19:08:00,2.3987,2.3989,2.39795,2.39795,403200000.0
2007-11-05 19:09:00,2.39795,2.39815,2.39785,2.39815,294600000.0
2007-11-05 19:10:00,2.39815,2.39815,2.39795,2.39805,384000000.0
2007-11-05 19:11:00,2.39805,2.39805,2.3975,2.39775,818000000.0
2007-11-05 19:12:00,2.39785,2.39785,2.39755,2.39755,218800000.0
2007-11-05 19:13:00,2.39755,2.3977,2.3975,2.3976,304300000.0
2007-11-05 19:14:00,2.3976,2.3976,2.3974,2.39755,151200000.0
2007-11-05 19:15:00,2.39755,2.39755,2.39725,2.3974,117600000.0
2007-11-05 19:16:00,2.3974,2.39745,2.39725,2.39745,84000000.0
2007-11-05 19:17:00,2.39745,2.3978,2.3974,2.39755,216800000.0
2007-11-05 19:18:00,2.39755,2.3976,2.39735,2.39745,336800000.0
2007-11-05 19:19:00,2.39745,2.3975,2.3973,2.39745,318300000.0
2007-11-05 19:20:00,2.39745,2.39745,2.39725,2.3973,170000000.0
2007-11-05 19:21:00,2.3973,2.39735,2.39725,2.3973,129200000.0
2007-11-05 19:22:00,2.3973,2.3975,2.3973,2.3975,250000000.0
2007-11-05 19:23:00,2.3975,2.3976,2.3974,2.3974,197200000.0
2007-11-05 19:24:00,2.3974,2.3974,2.3972,2.39725,335200000.0
2007-11-05 19:25:00,2.3973,2.3974,2.39725,2.3973,148800000.0
2007-11-05 19:26:00,2.3973,2.3973,2.39715,2.39715,213300000.0
2007-11-05 19:27:00,2.39715,2.3974,2.3971,2.3974,321300000.0
2007-11-05 19:28:00,2.3974,2.3977,2.39725,2.3975,294400000.0
2007-11-05 19:29:00,2.3975,2.3981,2.3975,2.398,437300000.0
2007-11-05 19:30:00,2.398,2.3987,2.398,2.3984,361600000.0
2007-11-05 19:31:00,2.3984,2.3987,2.3983,2.39865,202400000.0
2007-11-05 19:32:00,2.39865,2.3987,2.39815,2.3982,147400000.0
2007-11-05 19:33:00,2.3982,2.3982,2.39785,2.3979,159500000.0
2007-11-05 19:34:00,2.3979,2.3979,2.39775,2.39775,206400000.0
2007-11-05 19:35:00,2.39775,2.398,2.39775,2.398,298400000.0
2007-11-05 19:36:00,2.398,2.3981,2.398,2.3981,98400000.0
2007-11-05 19:37:00,2.3981,2.3982,2.3981,2.3981,237600000.0
2007-11-05 19:38:00,2.3981,2.3981,2.39785,2.398,155200000.0
2007-11-05 19:39:00,2.398,2.39815,2.398,2.39815,132800000.0
2007-11-05 19:40:00,2.39815,2.39825,2.39805,2.39805,220800000.0
2007-11-05 19:41:00,2.39805,2.39815,2.3979,2.39805,160800000.0
2007-11-05 19:42:00,2.39805,2.39805,2.39775,2.3978,196800000.0
2007-11-05 19:43:00,2.3978,2.398,2.39775,2.398,187600000.0
2007-11-05 19:44:00,2.398,2.398,2.3977,2.3979,194000000.0
2007-11-05 19:45:00,2.3979,2.3979,2.39775,2.39775,126800000.0
2007-11-05 19:46:00,2.39775,2.39775,2.39775,2.39775,44400000.0
2007-11-05 19:47:00,2.39775,2.3978,2.39775,2.39775,108800000.0
2007-11-05 19:48:00,2.39775,2.3981,2.39755,2.3976,168000000.0
2007-11-05 19:49:00,2.3976,2.3978,2.3976,2.39765,216000000.0
2007-11-05 19:50:00,2.39765,2.39785,2.3975,2.39775,224800000.0
2007-11-05 19:51:00,2.39775,2.3978,2.3975,2.3976,349400000.0
2007-11-05 19:52:00,2.3976,2.3977,2.3975,2.3975,248000000.0
2007-11-05 19:53:00,2.39755,2.39785,2.3975,2.3978,289800000.0
2007-11-05 19:54:00,2.3978,2.3978,2.3976,2.3977,248000000.0
2007-11-05 19:55:00,2.3977,2.3978,2.3976,2.3978,266400000.0
2007-11-05 19:56:00,2.3978,2.3982,2.3978,2.39795,281600000.0
2007-11-05 19:57:00,2.39795,2.39795,2.39755,2.3978,307200000.0
2007-11-05 19:58:00,2.39785,2.3981,2.39775,2.398,324800000.0
2007-11-05 19:59:00,2.398,2.398,2.3974,2.39795,296000000.0
2007-11-05 20:00:00,2.39795,2.3981,2.3979,2.398,234400000.0
2007-11-05 20:01:00,2.398,2.3981,2.39795,2.3981,192000000.0
2007-11-05 20:02:00,2.3981,2.3981,2.39765,2.3979,388000000.0
2007-11-05 20:03:00,2.39785,2.39805,2.3978,2.39805,389600000.0
2007-11-05 20:04:00,2.39805,2.3982,2.39785,2.3981,218400000.0
2007-11-05 20:05:00,2.3981,2.3981,2.398,2.398,169600000.0
2007-11-05 20:06:00,2.398,2.39815,2.398,2.3981,148800000.0
2007-11-05 20:07:00,2.3981,2.3982,2.39795,2.39805,250400000.0
2007-11-05 20:08:00,2.39805,2.39825,2.39805,2.3982,163500000.0
2007-11-05 20:09:00,2.3982,2.3983,2.3982,2.3983,133600000.0
2007-11-05 20:10:00,2.3983,2.39865,2.39825,2.3984,300800000.0
2007-11-05 20:11:00,2.3985,2.3985,2.3983,2.3983,186200000.0
2007-11-05 20:12:00,2.3983,2.39835,2.3983,2.3983,167200000.0
2007-11-05 20:13:00,2.3983,2.3985,2.39825,2.3984,271200000.0
2007-11-05 20:14:00,2.3984,2.39885,2.3984,2.39875,260800000.0
2007-11-05 20:15:00,2.39875,2.39875,2.39865,2.3987,129600000.0
2007-11-05 20:16:00,2.3987,2.3987,2.39855,2.3987,75200000.0
2007-11-05 20:17:00,2.3987,2.3987,2.3984,2.39845,172000000.0
2007-11-05 20:18:00,2.39845,2.39855,2.398,2.3981,300000000.0
2007-11-05 20:19:00,2.3981,2.39815,2.39795,2.398,241600000.0
2007-11-05 20:20:00,2.39795,2.39805,2.39785,2.39795,354000000.0
2007-11-05 20:21:00,2.39795,2.39805,2.39785,2.3979,210400000.0
2007-11-05 20:22:00,2.3979,2.39795,2.3975,2.39765,362400000.0
2007-11-05 20:23:00,2.39765,2.39775,2.39765,2.39775,201400000.0
2007-11-05 20:24:00,2.39775,2.398,2.3977,2.398,285600000.0
2007-11-05 20:25:00,2.398,2.398,2.3976,2.3979,356700000.0
2007-11-05 20:26:00,2.3979,2.3979,2.39755,2.3977,363900000.0
2007-11-05 20:27:00,2.3977,2.3982,2.3977,2.3982,272600000.0
2007-11-05 20:28:00,2.3982,2.3986,2.39805,2.3985,330400000.0
2007-11-05 20:29:00,2.3985,2.3986,2.39845,2.39855,376000000.0
2007-11-05 20:30:00,2.39855,2.39865,2.3985,2.39855,187200000.0
2007-11-05 20:31:00,2.39855,2.39875,2.39825,2.39875,319200000.0
2007-11-05 20:32:00,2.39875,2.3989,2.3987,2.3989,151200000.0
2007-11-05 20:33:00,2.3989,2.3989,2.39865,2.3987,224800000.0
2007-11-05 20:34:00,2.3987,2.3987,2.39845,2.3985,329600000.0
2007-11-05 20:35:00,2.3985,2.39855,2.39835,2.39835,284800000.0
2007-11-05 20:36:00,2.39835,2.39845,2.39825,2.39835,291600000.0
2007-11-05 20:37:00,2.39825,2.39835,2.39805,2.3982,266400000.0
2007-11-05 20:38:00,2.3982,2.3987,2.3982,2.39845,317500000.0
2007-11-05 20:39:00,2.39845,2.39855,2.39825,2.39825,254100000.0
2007-11-05 20:40:00,2.39825,2.39825,2.39795,2.39805,157800000.0
2007-11-05 20:41:00,2.39805,2.3982,2.3979,2.3981,264100000.0
2007-11-05 20:42:00,2.3981,2.39825,2.39805,2.3981,186100000.0
2007-11-05 20:43:00,2.3981,2.3981,2.3978,2.39785,211700000.0
2007-11-05 20:44:00,2.39785,2.3979,2.3978,2.3978,214200000.0
2007-11-05 20:45:00,2.3978,2.3979,2.39745,2.3975,316800000.0
2007-11-05 20:46:00,2.3975,2.3976,2.39725,2.39735,335600000.0
2007-11-05 20:47:00,2.39735,2.3976,2.39715,2.3976,260400000.0
2007-11-05 20:48:00,2.3976,2.39765,2.3972,2.3972,335600000.0
2007-11-05 20:49:00,2.3972,2.3975,2.3972,2.39735,322200000.0
2007-11-05 20:50:00,2.39735,2.3976,2.3972,2.3975,392800000.0
2007-11-05 20:51:00,2.3975,2.398,2.3975,2.39755,352000000.0
2007-11-05 20:52:00,2.39755,2.3978,2.39755,2.3977,245100000.0
2007-11-05 20:53:00,2.39775,2.3978,2.3973,2.3975,319200000.0
2007-11-05 20:54:00,2.3975,2.39785,2.39725,2.39725,372700000.0
2007-11-05 20:55:00,2.39725,2.3975,2.39715,2.39745,397200000.0
2007-11-05 20:56:00,2.39745,2.39785,2.39745,2.39755,484800000.0
2007-11-05 20:57:00,2.39755,2.39755,2.3974,2.39745,316000000.0
2007-11-05 20:58:00,2.39745,2.39765,2.39745,2.39755,220800000.0
2007-11-05 20:59:00,2.39755,2.39765,2.3974,2.39745,362600000.0
2007-11-05 21:00:00,2.39745,2.398,2.3974,2.398,283200000.0
2007-11-05 21:01:00,2.398,2.39835,2.3979,2.398,350400000.0
2007-11-05 21:02:00,2.39805,2.3983,2.39795,2.39815,310400000.0
2007-11-05 21:03:00,2.39815,2.3982,2.39775,2.39775,287900000.0
2007-11-05 21:04:00,2.39775,2.39825,2.39775,2.39825,440300000.0
2007-11-05 21:05:00,2.39825,2.39825,2.39775,2.39775,514400000.0
2007-11-05 21:06:00,2.39775,2.39775,2.39765,2.3977,143200000.0
2007-11-05 21:07:00,2.3977,2.398,2.39765,2.3978,348800000.0
2007-11-05 21:08:00,2.3978,2.398,2.3976,2.3977,260900000.0
2007-11-05 21:09:00,2.39765,2.39765,2.3975,2.3976,93600000.0
2007-11-05 21:10:00,2.39765,2.39775,2.39765,2.39775,94200000.0
2007-11-05 21:11:00,2.39775,2.39795,2.3977,2.3979,302400000.0
2007-11-05 21:12:00,2.39795,2.3981,2.3979,2.3981,139200000.0
2007-11-05 21:13:00,2.3981,2.3981,2.3977,2.3978,221900000.0
2007-11-05 21:14:00,2.3978,2.398,2.3978,2.39785,122000000.0
2007-11-05 21:15:00,2.39785,2.39805,2.39785,2.39805,218400000.0
2007-11-05 21:16:00,2.39805,2.3982,2.39805,2.39815,352800000.0
2007-11-05 21:17:00,2.39815,2.39835,2.3981,2.39835,278400000.0
2007-11-05 21:18:00,2.3983,2.3983,2.39805,2.39805,253600000.0
2007-11-05 21:19:00,2.39805,2.3985,2.398,2.39845,242400000.0
2007-11-05 21:20:00,2.39835,2.3985,2.39835,2.39835,212900000.0
2007-11-05 21:21:00,2.39835,2.39835,2.3981,2.3983,209600000.0
2007-11-05 21:22:00,2.3983,2.3983,2.3981,2.3982,276400000.0
2007-11-05 21:23:00,2.3982,2.3983,2.39815,2.3983,216000000.0
2007-11-05 21:24:00,2.3983,2.39835,2.39825,2.39825,339400000.0
2007-11-05 21:25:00,2.39825,2.3983,2.3978,2.3979,268000000.0
2007-11-05 21:26:00,2.3978,2.3979,2.3975,2.3975,278400000.0
2007-11-05 21:27:00,2.3975,2.3977,2.39745,2.39755,257100000.0
2007-11-05 21:28:00,2.39755,2.3979,2.39745,2.3979,186400000.0
2007-11-05 21:29:00,2.3979,2.3981,2.39775,2.39795,282200000.0
2007-11-05 21:30:00,2.39795,2.398,2.39795,2.398,134700000.0
2007-11-05 21:31:00,2.398,2.3981,2.39785,2.39785,214400000.0
2007-11-05 21:32:00,2.39785,2.398,2.3978,2.39785,201600000.0
2007-11-05 21:33:00,2.3979,2.3979,2.3975,2.3978,262500000.0
2007-11-05 21:34:00,2.3978,2.39785,2.39755,2.3977,372800000.0
2007-11-05 21:35:00,2.3977,2.3977,2.39735,2.39735,265000000.0
2007-11-05 21:36:00,2.39735,2.3974,2.39735,2.39735,162400000.0
2007-11-05 21:37:00,2.39735,2.39765,2.39735,2.39755,187200000.0
2007-11-05 21:38:00,2.39755,2.39785,2.39745,2.3977,233600000.0
2007-11-05 21:39:00,2.3977,2.39785,2.3977,2.39785,115200000.0
2007-11-05 21:40:00,2.39785,2.398,2.39785,2.398,107200000.0
2007-11-05 21:41:00,2.398,2.398,2.39785,2.39785,120800000.0
2007-11-05 21:42:00,2.39785,2.39785,2.39785,2.39785,118400000.0
2007-11-05 21:43:00,2.39785,2.3982,2.39755,2.3979,253600000.0
2007-11-05 21:44:00,2.3979,2.399,2.3979,2.39885,345200000.0
2007-11-05 21:45:00,2.39875,2.399,2.39825,2.39835,448000000.0
2007-11-05 21:46:00,2.39835,2.3985,2.39785,2.39805,454400000.0
2007-11-05 21:47:00,2.39805,2.3983,2.39805,2.39825,299800000.0
2007-11-05 21:48:00,2.39825,2.3984,2.39825,2.3983,236800000.0
2007-11-05 21:49:00,2.3983,2.3983,2.3981,2.3982,323200000.0
2007-11-05 21:50:00,2.3982,2.3983,2.39815,2.3983,150400000.0
2007-11-05 21:51:00,2.3983,2.3986,2.3981,2.3985,354200000.0
2007-11-05 21:52:00,2.39855,2.39915,2.3985,2.399,484600000.0
2007-11-05 21:53:00,2.39905,2.3994,2.3989,2.3991,308800000.0
2007-11-05 21:54:00,2.3991,2.3993,2.399,2.3992,193900000.0
2007-11-05 21:55:00,2.3992,2.39925,2.3988,2.3989,264000000.0
2007-11-05 21:56:00,2.3989,2.399,2.3988,2.39885,208000000.0
2007-11-05 21:57:00,2.39875,2.39895,2.39875,2.39885,241000000.0
2007-11-05 21:58:00,2.39885,2.399,2.39865,2.39885,125600000.0
2007-11-05 21:59:00,2.39885,2.39885,2.3984,2.39845,244800000.0
2007-11-05 22:00:00,2.39845,2.39845,2.39805,2.3981,421200000.0
2007-11-05 22:01:00,2.3981,2.39825,2.39795,2.39815,277600000.0
2007-11-05 22:02:00,2.39815,2.39825,2.39795,2.39825,287000000.0
2007-11-05 22:03:00,2.39825,2.3984,2.3982,2.39825,248800000.0
2007-11-05 22:04:00,2.39835,2.39865,2.39815,2.39825,328600000.0
2007-11-05 22:05:00,2.39825,2.39885,2.39825,2.39885,295100000.0
2007-11-05 22:06:00,2.39885,2.3994,2.3988,2.3991,299600000.0
2007-11-05 22:07:00,2.39915,2.39915,2.39855,2.3986,529800000.0
2007-11-05 22:08:00,2.3986,2.39885,2.39845,2.3986,420800000.0
2007-11-05 22:09:00,2.3985,2.3986,2.3984,2.3986,321500000.0
2007-11-05 22:10:00,2.3986,2.3987,2.39835,2.39835,223800000.0
2007-11-05 22:11:00,2.39835,2.3984,2.3981,2.39815,272200000.0
2007-11-05 22:12:00,2.39815,2.39815,2.3976,2.3979,391500000.0
2007-11-05 22:13:00,2.3979,2.3979,2.39755,2.3976,329600000.0
2007-11-05 22:14:00,2.3976,2.39805,2.3976,2.3979,289900000.0
2007-11-05 22:15:00,2.3979,2.3979,2.39745,2.39765,352800000.0
2007-11-05 22:16:00,2.39765,2.39765,2.3971,2.3972,333600000.0
2007-11-05 22:17:00,2.3972,2.39725,2.39665,2.39665,303600000.0
2007-11-05 22:18:00,2.39665,2.397,2.3966,2.39695,290400000.0
2007-11-05 22:19:00,2.39695,2.39745,2.39695,2.39725,301600000.0
2007-11-05 22:20:00,2.39725,2.3974,2.3971,2.39725,368000000.0
2007-11-05 22:21:00,2.39725,2.3975,2.3969,2.3974,379600000.0
2007-11-05 22:22:00,2.3974,2.3983,2.3974,2.3981,304900000.0
2007-11-05 22:23:00,2.3981,2.39895,2.398,2.39895,363200000.0
2007-11-05 22:24:00,2.3989,2.3994,2.3989,2.3994,509500000.0
2007-11-05 22:25:00,2.3994,2.3994,2.3989,2.39895,438400000.0
2007-11-05 22:26:00,2.39895,2.39955,2.39875,2.39955,278100000.0
2007-11-05 22:27:00,2.3995,2.39955,2.3987,2.3987,424800000.0
2007-11-05 22:28:00,2.3987,2.39915,2.3987,2.39905,381700000.0
2007-11-05 22:29:00,2.39905,2.39905,2.39875,2.39875,174400000.0
2007-11-05 22:30:00,2.39875,2.3989,2.39875,2.3989,173600000.0
2007-11-05 22:31:00,2.3989,2.39905,2.3989,2.39905,184800000.0
2007-11-05 22:32:00,2.39905,2.39925,2.39905,2.39925,140400000.0
2007-11-05 22:33:00,2.39925,2.3997,2.3992,2.3995,299600000.0
2007-11-05 22:34:00,2.3995,2.40005,2.39945,2.39985,224000000.0
2007-11-05 22:35:00,2.39985,2.39985,2.39935,2.3996,451600000.0
2007-11-05 22:36:00,2.3996,2.3996,2.3994,2.3996,232000000.0
2007-11-05 22:37:00,2.3996,2.3996,2.3995,2.3995,104800000.0
2007-11-05 22:38:00,2.3995,2.39955,2.3994,2.39945,145600000.0
2007-11-05 22:39:00,2.39945,2.39955,2.3994,2.3995,203200000.0
2007-11-05 22:40:00,2.3995,2.39975,2.3994,2.39955,316700000.0
2007-11-05 22:41:00,2.3995,2.39965,2.3994,2.39945,236600000.0
2007-11-05 22:42:00,2.39945,2.39945,2.3992,2.3992,279200000.0
2007-11-05 22:43:00,2.3992,2.3995,2.39875,2.3989,316800000.0
2007-11-05 22:44:00,2.3989,2.3989,2.39865,2.39875,292100000.0
2007-11-05 22:45:00,2.39875,2.39875,2.39845,2.3985,240600000.0
2007-11-05 22:46:00,2.3985,2.39885,2.39845,2.3987,239200000.0
2007-11-05 22:47:00,2.3987,2.39885,2.39865,2.3987,203200000.0
2007-11-05 22:48:00,2.3987,2.39875,2.3986,2.39875,118000000.0
2007-11-05 22:49:00,2.39875,2.399,2.39865,2.3987,307600000.0
2007-11-05 22:50:00,2.3987,2.3993,2.3987,2.3993,272100000.0
2007-11-05 22:51:00,2.3993,2.4001,2.3993,2.4001,315300000.0
2007-11-05 22:52:00,2.4001,2.4001,2.3995,2.3997,324000000.0
2007-11-05 22:53:00,2.3997,2.39985,2.39955,2.39985,199800000.0
2007-11-05 22:54:00,2.3998,2.4003,2.39975,2.40005,299100000.0
2007-11-05 22:55:00,2.40005,2.40005,2.39995,2.4,136800000.0
2007-11-05 22:56:00,2.4,2.4002,2.3999,2.4001,313600000.0
2007-11-05 22:57:00,2.40025,2.4003,2.3999,2.40005,476000000.0
2007-11-05 22:58:00,2.40005,2.40085,2.40005,2.4007,326400000.0
2007-11-05 22:59:00,2.4007,2.4009,2.40045,2.4006,364800000.0
2007-11-05 23:00:00,2.4006,2.40085,2.39985,2.40025,318100000.0
2007-11-05 23:01:00,2.40025,2.40025,2.4,2.4002,217600000.0
2007-11-05 23:02:00,2.4002,2.4002,2.3998,2.3998,249800000.0
2007-11-05 23:03:00,2.3998,2.3998,2.39945,2.3997,286400000.0
2007-11-05 23:04:00,2.3997,2.3998,2.3996,2.3996,181600000.0
2007-11-05 23:05:00,2.3996,2.3996,2.3992,2.3995,178400000.0
2007-11-05 23:06:00,2.3995,2.3995,2.3992,2.3995,164000000.0
2007-11-05 23:07:00,2.3995,2.3995,2.3991,2.3992,212200000.0
2007-11-05 23:08:00,2.3992,2.3998,2.3992,2.39965,297700000.0
2007-11-05 23:09:00,2.3997,2.3997,2.39925,2.3997,280700000.0
2007-11-05 23:10:00,2.3997,2.3997,2.3994,2.3995,151200000.0
2007-11-05 23:11:00,2.3995,2.39965,2.3993,2.3996,244100000.0
2007-11-05 23:12:00,2.3996,2.4,2.3995,2.4,256800000.0
2007-11-05 23:13:00,2.4,2.4002,2.39955,2.39985,330600000.0
2007-11-05 23:14:00,2.39985,2.39985,2.3994,2.39955,220800000.0
2007-11-05 23:15:00,2.39955,2.3996,2.3993,2.39945,317900000.0
2007-11-05 23:16:00,2.39945,2.3995,2.3993,2.3993,242400000.0
2007-11-05 23:17:00,2.39945,2.3995,2.39925,2.3994,290300000.0
2007-11-05 23:18:00,2.39935,2.39945,2.39925,2.39935,219100000.0
2007-11-05 23:19:00,2.39935,2.3994,2.39905,2.3993,183900000.0
2007-11-05 23:20:00,2.3993,2.3993,2.3992,2.39925,105600000.0
2007-11-05 23:21:00,2.39925,2.3993,2.3992,2.3993,171300000.0
2007-11-05 23:22:00,2.3993,2.3995,2.39925,2.3993,319500000.0
2007-11-05 23:23:00,2.3993,2.3994,2.39855,2.39905,294400000.0
2007-11-05 23:24:00,2.3991,2.39915,2.3986,2.3986,256000000.0
2007-11-05 23:25:00,2.3986,2.3989,2.3986,2.3989,379600000.0
2007-11-05 23:26:00,2.3989,2.3994,2.3989,2.3991,313600000.0
2007-11-05 23:27:00,2.39935,2.3995,2.3992,2.3995,168800000.0
2007-11-05 23:28:00,2.3995,2.3996,2.3992,2.39945,261800000.0
2007-11-05 23:29:00,2.39945,2.39955,2.39945,2.39955,221600000.0
2007-11-05 23:30:00,2.39955,2.39955,2.3995,2.39955,28800000.0
2007-11-05 23:31:00,2.39955,2.3999,2.39955,2.3997,227100000.0
2007-11-05 23:32:00,2.3997,2.3997,2.39945,2.3996,288000000.0
2007-11-05 23:33:00,2.3996,2.4001,2.3995,2.3998,259200000.0
2007-11-05 23:34:00,2.3998,2.4,2.39955,2.4,186400000.0
2007-11-05 23:35:00,2.4,2.4,2.39975,2.39975,301200000.0
2007-11-05 23:36:00,2.39975,2.3998,2.3995,2.3995,260700000.0
2007-11-05 23:37:00,2.3995,2.3997,2.3994,2.39945,189600000.0
2007-11-05 23:38:00,2.39945,2.39985,2.39945,2.39965,179200000.0
2007-11-05 23:39:00,2.39965,2.39965,2.39945,2.39945,79200000.0
2007-11-05 23:40:00,2.39945,2.39995,2.39945,2.39995,186000000.0
2007-11-05 23:41:00,2.39995,2.39995,2.39985,2.3999,124800000.0
2007-11-05 23:42:00,2.3999,2.40015,2.3999,2.40015,92800000.0
2007-11-05 23:43:00,2.40015,2.4003,2.40015,2.4003,145600000.0
2007-11-05 23:44:00,2.4003,2.4003,2.39975,2.4001,243488405.0
2007-11-05 23:45:00,2.4001,2.4001,2.39975,2.39985,165600000.0
2007-11-05 23:46:00,2.39985,2.4004,2.39985,2.40035,177600000.0
2007-11-05 23:47:00,2.40035,2.4004,2.40035,2.40035,110400000.0
2007-11-05 23:48:00,2.40035,2.40095,2.40035,2.40095,293700000.0
2007-11-05 23:49:00,2.40095,2.40095,2.40055,2.4007,213200000.0
2007-11-05 23:50:00,2.4007,2.40095,2.40055,2.40075,284000000.0
2007-11-05 23:51:00,2.40075,2.40075,2.40005,2.4002,437600000.0
2007-11-05 23:52:00,2.4002,2.4004,2.4,2.40005,259200000.0
2007-11-05 23:53:00,2.4001,2.4004,2.4,2.4002,280600000.0
2007-11-05 23:54:00,2.4002,2.4003,2.4,2.40025,196800000.0
2007-11-05 23:55:00,2.40025,2.4003,2.40015,2.4003,160000000.0
2007-11-05 23:56:00,2.4003,2.40045,2.40015,2.40045,136800000.0
2007-11-05 23:57:00,2.40045,2.40055,2.40025,2.40025,107200000.0
2007-11-05 23:58:00,2.40025,2.4009,2.40025,2.40055,264800000.0
2007-11-05 23:59:00,2.40055,2.40055,2.39985,2.39985,219200000.0
2007-11-06 00:00:00,2.39985,2.4007,2.39955,2.4005,220800000.0
2007-11-06 00:01:00,2.4005,2.4008,2.40015,2.4005,147200000.0
2007-11-06 00:02:00,2.4005,2.4005,2.40015,2.4003,144800000.0
2007-11-06 00:03:00,2.4003,2.4004,2.4002,2.4002,134400000.0
2007-11-06 00:04:00,2.4002,2.4004,2.4001,2.4004,133300000.0
2007-11-06 00:05:00,2.4004,2.4004,2.4001,2.4003,139200000.0
2007-11-06 00:06:00,2.4003,2.4005,2.4001,2.4005,122400000.0
2007-11-06 00:07:00,2.4005,2.4007,2.4003,2.4007,127200000.0
2007-11-06 00:08:00,2.4007,2.40085,2.4007,2.4007,81600000.0
2007-11-06 00:09:00,2.4007,2.40085,2.4006,2.40075,103000000.0
2007-11-06 00:10:00,2.4006,2.4006,2.3997,2.40005,157600000.0
2007-11-06 00:11:00,2.40005,2.40005,2.39955,2.40005,157200000.0
2007-11-06 00:12:00,2.4002,2.4002,2.39985,2.39985,147100000.0
2007-11-06 00:13:00,2.39985,2.39995,2.39975,2.3998,153600000.0
2007-11-06 00:14:00,2.3998,2.4,2.39935,2.4,168300000.0
2007-11-06 00:15:00,2.4,2.4,2.39975,2.4,91200000.0
2007-11-06 00:16:00,2.4,2.4,2.39965,2.39975,144800000.0
2007-11-06 00:17:00,2.39975,2.3999,2.39915,2.3993,235200000.0
2007-11-06 00:18:00,2.3993,2.3996,2.3989,2.3989,156800000.0
2007-11-06 00:19:00,2.3989,2.3997,2.3985,2.39875,296000000.0
2007-11-06 00:20:00,2.39875,2.3993,2.39875,2.3991,173600000.0
2007-11-06 00:21:00,2.3991,2.3991,2.39895,2.39905,85400000.0
2007-11-06 00:22:00,2.39895,2.39925,2.39885,2.39905,319200000.0
2007-11-06 00:23:00,2.39905,2.39905,2.3989,2.39905,306400000.0
2007-11-06 00:24:00,2.39905,2.3993,2.3987,2.3993,226400000.0
2007-11-06 00:25:00,2.3993,2.3993,2.39855,2.399,164000000.0
2007-11-06 00:26:00,2.399,2.3993,2.3989,2.3989,117100000.0
2007-11-06 00:27:00,2.3989,2.3989,2.39865,2.39875,218400000.0
2007-11-06 00:28:00,2.39875,2.39875,2.39855,2.39865,204000000.0
2007-11-06 00:29:00,2.39865,2.3988,2.39865,2.3988,225600000.0
2007-11-06 00:30:00,2.39875,2.3992,2.39875,2.3992,180000000.0
2007-11-06 00:31:00,2.3992,2.3995,2.39905,2.3995,137600000.0
2007-11-06 00:32:00,2.3995,2.3995,2.3993,2.3995,196600000.0
2007-11-06 00:33:00,2.3995,2.3995,2.3991,2.3992,158400000.0
2007-11-06 00:34:00,2.3992,2.39955,2.3992,2.39945,155400000.0
2007-11-06 00:35:00,2.39945,2.39945,2.39925,2.39925,230000000.0
2007-11-06 00:36:00,2.39925,2.39925,2.39905,2.3992,229600000.0
2007-11-06 00:37:00,2.3992,2.3992,2.39905,2.3992,78000000.0
2007-11-06 00:38:00,2.3992,2.3994,2.39905,2.3991,128800000.0
2007-11-06 00:39:00,2.3991,2.3991,2.39905,2.3991,94000000.0
2007-11-06 00:40:00,2.3991,2.3994,2.39905,2.39915,121600000.0
2007-11-06 00:41:00,2.39915,2.3993,2.39875,2.39875,150400000.0
2007-11-06 00:42:00,2.39875,2.39885,2.39865,2.39875,191600000.0
2007-11-06 00:43:00,2.3984,2.3989,2.3984,2.39875,167200000.0
2007-11-06 00:44:00,2.3989,2.3991,2.39875,2.39875,204600000.0
2007-11-06 00:45:00,2.39875,2.39885,2.39845,2.39875,179600000.0
2007-11-06 00:46:00,2.39875,2.3988,2.3984,2.3988,123200000.0
2007-11-06 00:47:00,2.3988,2.3991,2.3985,2.3985,188800000.0
2007-11-06 00:48:00,2.3985,2.39855,2.39825,2.3983,148400000.0
2007-11-06 00:49:00,2.3983,2.3993,2.39825,2.3991,402400000.0
2007-11-06 00:50:00,2.3991,2.3993,2.39895,2.3993,176800000.0
2007-11-06 00:51:00,2.3993,2.3993,2.3988,2.3988,165500000.0
2007-11-06 00:52:00,2.3988,2.39895,2.3986,2.39895,278400000.0
2007-11-06 00:53:00,2.39895,2.39895,2.3986,2.3987,349600000.0
2007-11-06 00:54:00,2.3987,2.3988,2.3987,2.3988,122100000.0
2007-11-06 00:55:00,2.3988,2.3991,2.39865,2.3989,209600000.0
2007-11-06 00:56:00,2.3989,2.3989,2.39875,2.3988,107200000.0
2007-11-06 00:57:00,2.3988,2.3988,2.3987,2.39875,187200000.0
2007-11-06 00:58:00,2.39875,2.39875,2.3986,2.3986,112800000.0
2007-11-06 00:59:00,2.3986,2.3989,2.3986,2.39875,127200000.0
2007-11-06 01:00:00,2.39875,2.39895,2.39875,2.3989,108200000.0
2007-11-06 01:01:00,2.3989,2.39895,2.3989,2.39895,84000000.0
2007-11-06 01:02:00,2.3987,2.39895,2.39865,2.39875,92300000.0
2007-11-06 01:03:00,2.39875,2.3991,2.39875,2.3989,186400000.0
2007-11-06 01:04:00,2.3989,2.39905,2.3988,2.39905,152000000.0
2007-11-06 01:05:00,2.39905,2.39915,2.3989,2.3989,183200000.0
2007-11-06 01:06:00,2.3989,2.3991,2.39885,2.3991,137600000.0
2007-11-06 01:07:00,2.3991,2.39935,2.3989,2.3993,180000000.0
2007-11-06 01:08:00,2.3993,2.3993,2.39875,2.39875,121600000.0
2007-11-06 01:09:00,2.39875,2.39915,2.39865,2.39915,105200000.0
2007-11-06 01:10:00,2.39915,2.39925,2.399,2.39925,108000000.0
2007-11-06 01:11:00,2.39925,2.3994,2.3991,2.3993,149600000.0
2007-11-06 01:12:00,2.3993,2.3993,2.3992,2.3993,68800000.0
2007-11-06 01:13:00,2.3993,2.3993,2.39895,2.39895,69600000.0
2007-11-06 01:14:00,2.39895,2.39915,2.39885,2.39915,52000000.0
2007-11-06 01:15:00,2.3992,2.3992,2.39915,2.39915,36000000.0
2007-11-06 01:16:00,2.39915,2.39915,2.399,2.399,76500000.0
2007-11-06 01:17:00,2.3991,2.3991,2.39905,2.39905,37600000.0
2007-11-06 01:18:00,2.3989,2.39915,2.3989,2.39895,52000000.0
2007-11-06 01:19:00,2.39895,2.39895,2.39885,2.39895,28800000.0
2007-11-06 01:20:00,2.39895,2.39895,2.39885,2.3989,36000000.0
2007-11-06 01:21:00,2.3989,2.399,2.39885,2.39895,41600000.0
2007-11-06 01:22:00,2.39895,2.39895,2.3988,2.39885,78400000.0
2007-11-06 01:23:00,2.39885,2.39895,2.39885,2.39885,87200000.0
2007-11-06 01:24:00,2.39885,2.3989,2.39885,2.3989,56800000.0
2007-11-06 01:25:00,2.3989,2.3995,2.39885,2.3995,108000000.0
2007-11-06 01:26:00,2.3995,2.3997,2.3994,2.3997,194800000.0
2007-11-06 01:27:00,2.3997,2.3999,2.3996,2.3997,303000000.0
2007-11-06 01:28:00,2.39965,2.39985,2.39955,2.39955,254400000.0
2007-11-06 01:29:00,2.39955,2.39975,2.39955,2.3997,170400000.0
2007-11-06 01:30:00,2.3997,2.39975,2.39965,2.39975,96000000.0
2007-11-06 01:31:00,2.39975,2.3999,2.39975,2.39975,288400000.0
2007-11-06 01:32:00,2.39975,2.3998,2.3997,2.3998,205300000.0
2007-11-06 01:33:00,2.3998,2.3998,2.3996,2.3997,168000000.0
2007-11-06 01:34:00,2.3998,2.4003,2.39965,2.39995,156800000.0
2007-11-06 01:35:00,2.39995,2.39995,2.3995,2.39965,172500000.0
2007-11-06 01:36:00,2.39965,2.3998,2.3996,2.3996,160800000.0
2007-11-06 01:37:00,2.3997,2.3999,2.3997,2.3999,212200000.0
2007-11-06 01:38:00,2.3999,2.3999,2.39925,2.3993,235400000.0
2007-11-06 01:39:00,2.3993,2.3993,2.39925,2.3993,95700000.0
2007-11-06 01:40:00,2.3993,2.3993,2.3986,2.3986,104000000.0
2007-11-06 01:41:00,2.3986,2.39915,2.3983,2.39915,236800000.0
2007-11-06 01:42:00,2.39915,2.39915,2.399,2.39905,74400000.0
2007-11-06 01:43:00,2.39905,2.39905,2.399,2.399,85000000.0
2007-11-06 01:44:00,2.399,2.3993,2.399,2.3993,79900000.0
2007-11-06 01:45:00,2.3993,2.3993,2.39915,2.39915,96000000.0
2007-11-06 01:46:00,2.39915,2.39915,2.3989,2.39915,65300000.0
2007-11-06 01:47:00,2.39915,2.39915,2.39905,2.39915,83200000.0
2007-11-06 01:48:00,2.39915,2.3993,2.399,2.39905,171200000.0
2007-11-06 01:49:00,2.39905,2.39905,2.3988,2.39895,181600000.0
2007-11-06 01:50:00,2.39895,2.3991,2.39895,2.3991,171200000.0
2007-11-06 01:51:00,2.3991,2.3991,2.3988,2.3989,141600000.0
2007-11-06 01:52:00,2.3989,2.3989,2.39855,2.39865,339200000.0
2007-11-06 01:53:00,2.39865,2.3988,2.3986,2.3988,120800000.0
2007-11-06 01:54:00,2.3988,2.3988,2.39865,2.3987,100800000.0
2007-11-06 01:55:00,2.3988,2.39895,2.3985,2.39895,170200000.0
2007-11-06 01:56:00,2.39895,2.3995,2.39895,2.3995,131600000.0
2007-11-06 01:57:00,2.3995,2.3996,2.39935,2.3996,93600000.0
2007-11-06 01:58:00,2.3995,2.3996,2.3993,2.3993,190200000.0
2007-11-06 01:59:00,2.3993,2.39955,2.3993,2.39955,100900000.0
2007-11-06 02:00:00,2.39955,2.3998,2.3993,2.3995,204900000.0
2007-11-06 02:01:00,2.3995,2.3996,2.39915,2.39915,182400000.0
2007-11-06 02:02:00,2.39915,2.3994,2.39895,2.3994,393400000.0
2007-11-06 02:03:00,2.3994,2.3996,2.3993,2.3993,217600000.0
2007-11-06 02:04:00,2.3993,2.3995,2.3992,2.3994,193600000.0
2007-11-06 02:05:00,2.3994,2.3994,2.39875,2.39885,227600000.0
2007-11-06 02:06:00,2.39885,2.39895,2.39885,2.39895,249600000.0
2007-11-06 02:07:00,2.39895,2.3991,2.39885,2.39885,384000000.0
2007-11-06 02:08:00,2.3989,2.39895,2.39875,2.39895,278800000.0
2007-11-06 02:09:00,2.39895,2.39895,2.39885,2.3989,171200000.0
2007-11-06 02:10:00,2.3989,2.3991,2.3989,2.399,312000000.0
2007-11-06 02:11:00,2.399,2.399,2.3989,2.3989,132600000.0
2007-11-06 02:12:00,2.3989,2.39895,2.3988,2.39895,114400000.0
2007-11-06 02:13:00,2.39895,2.3991,2.3989,2.3991,86400000.0
2007-11-06 02:14:00,2.3991,2.3992,2.3989,2.39895,163800000.0
2007-11-06 02:15:00,2.39895,2.3992,2.39885,2.39905,121300000.0
2007-11-06 02:16:00,2.3992,2.3994,2.39905,2.3993,260000000.0
2007-11-06 02:17:00,2.3993,2.3993,2.399,2.3991,214100000.0
2007-11-06 02:18:00,2.3991,2.3991,2.39895,2.3991,143200000.0
2007-11-06 02:19:00,2.3991,2.3994,2.3991,2.3994,154100000.0
2007-11-06 02:20:00,2.3994,2.3994,2.39895,2.399,384200000.0
2007-11-06 02:21:00,2.399,2.399,2.3988,2.399,300000000.0
2007-11-06 02:22:00,2.399,2.399,2.39885,2.3989,247700000.0
2007-11-06 02:23:00,2.3989,2.39915,2.39885,2.39915,299200000.0
2007-11-06 02:24:00,2.39915,2.39915,2.3989,2.399,131000000.0
2007-11-06 02:25:00,2.399,2.399,2.3988,2.3989,146400000.0
2007-11-06 02:26:00,2.3989,2.39895,2.3988,2.3989,87000000.0
2007-11-06 02:27:00,2.3989,2.39895,2.39875,2.3989,239600000.0
2007-11-06 02:28:00,2.3989,2.3989,2.39865,2.3988,267100000.0
2007-11-06 02:29:00,2.3988,2.3988,2.39875,2.39875,151000000.0
2007-11-06 02:30:00,2.39875,2.3992,2.39875,2.3992,172000000.0
2007-11-06 02:31:00,2.3992,2.3995,2.3991,2.3992,284000000.0
2007-11-06 02:32:00,2.3992,2.3992,2.39905,2.3992,138400000.0
2007-11-06 02:33:00,2.3992,2.3996,2.3991,2.39935,232000000.0
2007-11-06 02:34:00,2.3993,2.39935,2.3992,2.3992,186400000.0
2007-11-06 02:35:00,2.3992,2.3994,2.39915,2.3992,136900000.0
2007-11-06 02:36:00,2.3992,2.3992,2.39915,2.39915,159200000.0
2007-11-06 02:37:00,2.39915,2.3992,2.3991,2.3992,135200000.0
2007-11-06 02:38:00,2.3992,2.3994,2.3989,2.3991,168800000.0
2007-11-06 02:39:00,2.39915,2.3993,2.3991,2.3991,175200000.0
2007-11-06 02:40:00,2.3991,2.3991,2.399,2.399,145600000.0
2007-11-06 02:41:00,2.399,2.3992,2.39895,2.3992,196000000.0
2007-11-06 02:42:00,2.3992,2.3992,2.3991,2.3991,149600000.0
2007-11-06 02:43:00,2.3991,2.3993,2.39885,2.3993,139500000.0
2007-11-06 02:44:00,2.3993,2.3993,2.3991,2.3991,83200000.0
2007-11-06 02:45:00,2.3991,2.3991,2.39905,2.3991,188800000.0
2007-11-06 02:46:00,2.3991,2.3991,2.3988,2.3989,272800000.0
2007-11-06 02:47:00,2.3989,2.3992,2.3989,2.39905,171200000.0
2007-11-06 02:48:00,2.39905,2.3993,2.3989,2.3993,211300000.0
2007-11-06 02:49:00,2.3991,2.3993,2.3991,2.3992,154400000.0
2007-11-06 02:50:00,2.3992,2.3992,2.399,2.399,77600000.0
2007-11-06 02:51:00,2.399,2.3991,2.39885,2.399,171200000.0
2007-11-06 02:52:00,2.399,2.3991,2.3989,2.399,135200000.0
2007-11-06 02:53:00,2.399,2.399,2.3987,2.39895,290100000.0
2007-11-06 02:54:00,2.39895,2.3993,2.3989,2.3991,296000000.0
2007-11-06 02:55:00,2.3991,2.3993,2.3989,2.399,271200000.0
2007-11-06 02:56:00,2.399,2.3991,2.399,2.3991,87200000.0
2007-11-06 02:57:00,2.3991,2.39935,2.39895,2.39925,177900000.0
2007-11-06 02:58:00,2.39925,2.39935,2.399,2.3991,201600000.0
2007-11-06 02:59:00,2.3991,2.39945,2.3991,2.39915,223200000.0
2007-11-06 03:00:00,2.39915,2.3992,2.39895,2.39895,120100000.0
2007-11-06 03:01:00,2.399,2.3992,2.399,2.3992,101500000.0
2007-11-06 03:02:00,2.3992,2.3993,2.3992,2.39925,91200000.0
2007-11-06 03:03:00,2.39925,2.3995,2.39925,2.39945,129600000.0
2007-11-06 03:04:00,2.39945,2.3995,2.3994,2.39945,113500000.0
2007-11-06 03:05:00,2.39945,2.39945,2.3992,2.39925,204800000.0
2007-11-06 03:06:00,2.39925,2.39935,2.39905,2.39935,180400000.0
2007-11-06 03:07:00,2.39935,2.39965,2.39895,2.39905,305500000.0
2007-11-06 03:08:00,2.39905,2.3995,2.39905,2.3995,246400000.0
2007-11-06 03:09:00,2.3996,2.39965,2.39905,2.3991,266400000.0
2007-11-06 03:10:00,2.3991,2.3993,2.39895,2.3993,245600000.0
2007-11-06 03:11:00,2.3993,2.3999,2.3993,2.3998,108000000.0
2007-11-06 03:12:00,2.3998,2.4,2.3998,2.4,111200000.0
2007-11-06 03:13:00,2.4,2.4001,2.39985,2.4,157600000.0
2007-11-06 03:14:00,2.4,2.40025,2.3999,2.4001,149600000.0
2007-11-06 03:15:00,2.4001,2.4001,2.39985,2.39985,213200000.0
2007-11-06 03:16:00,2.39985,2.4001,2.39985,2.4001,206400000.0
2007-11-06 03:17:00,2.4001,2.4004,2.3999,2.4,160000000.0
2007-11-06 03:18:00,2.4,2.4003,2.3999,2.4002,200000000.0
2007-11-06 03:19:00,2.4002,2.4006,2.4001,2.4006,119700000.0
2007-11-06 03:20:00,2.40055,2.4008,2.40045,2.4008,63500000.0
2007-11-06 03:21:00,2.4008,2.4008,2.40065,2.4007,44800000.0
2007-11-06 03:22:00,2.4006,2.4009,2.4006,2.4006,325600000.0
2007-11-06 03:23:00,2.4006,2.4007,2.4005,2.4006,277800000.0
2007-11-06 03:24:00,2.4006,2.4007,2.4004,2.4006,240000000.0
2007-11-06 03:25:00,2.4006,2.4006,2.4006,2.4006,151200000.0
2007-11-06 03:26:00,2.4006,2.4006,2.40045,2.4006,48000000.0
2007-11-06 03:27:00,2.40045,2.40045,2.40035,2.40045,130100000.0
2007-11-06 03:28:00,2.40045,2.401,2.40045,2.4008,154500000.0
2007-11-06 03:29:00,2.4008,2.4009,2.4008,2.4008,80800000.0
2007-11-06 03:30:00,2.4008,2.40095,2.4008,2.4009,84900000.0
2007-11-06 03:31:00,2.4009,2.4009,2.40065,2.4009,84000000.0
2007-11-06 03:32:00,2.4009,2.4009,2.40075,2.40085,46400000.0
2007-11-06 03:33:00,2.40085,2.40095,2.40085,2.40095,52000000.0
2007-11-06 03:34:00,2.40095,2.40095,2.4009,2.4009,72000000.0
2007-11-06 03:35:00,2.4009,2.40095,2.4008,2.40095,140500000.0
2007-11-06 03:36:00,2.40095,2.4014,2.4009,2.4014,114400000.0
2007-11-06 03:37:00,2.4014,2.402,2.4013,2.4018,100000000.0
2007-11-06 03:38:00,2.4018,2.40205,2.4017,2.4019,228100000.0
2007-11-06 03:39:00,2.4019,2.4019,2.4016,2.4017,96800000.0
2007-11-06 03:40:00,2.4017,2.4017,2.4016,2.40165,203200000.0
2007-11-06 03:41:00,2.40165,2.40165,2.4012,2.4012,210400000.0
2007-11-06 03:42:00,2.4012,2.4014,2.4012,2.4014,132100000.0
2007-11-06 03:43:00,2.4014,2.4015,2.4012,2.4014,140000000.0
2007-11-06 03:44:00,2.4014,2.4014,2.40105,2.4012,137200000.0
2007-11-06 03:45:00,2.4012,2.4014,2.4012,2.4014,56000000.0
2007-11-06 03:46:00,2.4013,2.4015,2.4013,2.4014,93700000.0
2007-11-06 03:47:00,2.4014,2.4014,2.40125,2.4013,147300000.0
2007-11-06 03:48:00,2.40135,2.4016,2.4013,2.4016,76800000.0
2007-11-06 03:49:00,2.4016,2.4016,2.40145,2.40145,42700000.0
2007-11-06 03:50:00,2.40145,2.4016,2.4014,2.4014,73700000.0
2007-11-06 03:51:00,2.4014,2.4016,2.4012,2.4012,72600000.0
2007-11-06 03:52:00,2.4012,2.4012,2.4008,2.4008,75500000.0
2007-11-06 03:53:00,2.4008,2.4008,2.4004,2.40055,209200000.0
2007-11-06 03:54:00,2.40055,2.40075,2.40055,2.40055,368400000.0
2007-11-06 03:55:00,2.40055,2.40065,2.4005,2.40055,303600000.0
2007-11-06 03:56:00,2.40055,2.4008,2.4005,2.4008,288200000.0
2007-11-06 03:57:00,2.4008,2.4011,2.40075,2.4011,58400000.0
2007-11-06 03:58:00,2.4011,2.4011,2.4007,2.40075,92000000.0
2007-11-06 03:59:00,2.40075,2.40115,2.40055,2.40115,217600000.0
2007-11-06 04:00:00,2.40115,2.4013,2.40105,2.4012,160000000.0
2007-11-06 04:01:00,2.40125,2.4016,2.4012,2.4016,88100000.0
2007-11-06 04:02:00,2.4016,2.4017,2.4016,2.4016,61600000.0
2007-11-06 04:03:00,2.4016,2.4017,2.40135,2.4016,69600000.0
2007-11-06 04:04:00,2.4016,2.4017,2.4013,2.4016,35800000.0
2007-11-06 04:05:00,2.40145,2.40145,2.4013,2.40135,128000000.0
2007-11-06 04:06:00,2.4014,2.4016,2.4012,2.4013,258400000.0
2007-11-06 04:07:00,2.4013,2.4013,2.401,2.4011,174300000.0
2007-11-06 04:08:00,2.401,2.4012,2.401,2.40115,170400000.0
2007-11-06 04:09:00,2.40105,2.4013,2.401,2.4013,118400000.0
2007-11-06 04:10:00,2.4013,2.4013,2.4011,2.40115,140000000.0
2007-11-06 04:11:00,2.4011,2.4016,2.4011,2.40145,70400000.0
2007-11-06 04:12:00,2.40145,2.40155,2.40145,2.40145,44800000.0
2007-11-06 04:13:00,2.40145,2.40155,2.40135,2.40135,69600000.0
2007-11-06 04:14:00,2.40135,2.4015,2.40115,2.4013,60900000.0
2007-11-06 04:15:00,2.4013,2.4014,2.4012,2.40135,72800000.0
2007-11-06 04:16:00,2.40135,2.4014,2.40115,2.4013,54500000.0
2007-11-06 04:17:00,2.4013,2.4013,2.40115,2.4012,97400000.0
2007-11-06 04:18:00,2.4012,2.4013,2.40115,2.4013,41100000.0
2007-11-06 04:19:00,2.4013,2.4013,2.40105,2.4012,84600000.0
2007-11-06 04:20:00,2.40115,2.4012,2.40115,2.4012,31700000.0
2007-11-06 04:21:00,2.4012,2.4013,2.40115,2.4012,125700000.0
2007-11-06 04:22:00,2.4012,2.4015,2.4012,2.4013,241400000.0
2007-11-06 04:23:00,2.4013,2.4013,2.4012,2.4013,145600000.0
2007-11-06 04:24:00,2.4013,2.4013,2.40095,2.40095,99200000.0
2007-11-06 04:25:00,2.40095,2.4012,2.40095,2.40095,85100000.0
2007-11-06 04:26:00,2.40095,2.4012,2.4008,2.4008,115900000.0
2007-11-06 04:27:00,2.4008,2.40095,2.40075,2.40095,98400000.0
2007-11-06 04:28:00,2.40095,2.401,2.40085,2.40085,146800000.0
2007-11-06 04:29:00,2.40085,2.40095,2.40085,2.40095,95200000.0
2007-11-06 04:30:00,2.40095,2.40095,2.40085,2.40085,58400000.0
2007-11-06 04:31:00,2.40085,2.4009,2.4005,2.4005,52800000.0
2007-11-06 04:32:00,2.4005,2.4007,2.4003,2.4003,99800000.0
2007-11-06 04:33:00,2.4003,2.40095,2.40025,2.4007,240200000.0
2007-11-06 04:34:00,2.4007,2.4007,2.40015,2.40045,320000000.0
2007-11-06 04:35:00,2.4004,2.4004,2.4002,2.4002,173600000.0
2007-11-06 04:36:00,2.4002,2.4004,2.40015,2.4002,114800000.0
2007-11-06 04:37:00,2.4002,2.4002,2.4001,2.4002,56800000.0
2007-11-06 04:38:00,2.4002,2.4002,2.4001,2.4002,48000000.0
2007-11-06 04:39:00,2.4002,2.4004,2.4002,2.4003,319200000.0
2007-11-06 04:40:00,2.4003,2.40035,2.40025,2.4003,237900000.0
2007-11-06 04:41:00,2.4003,2.4003,2.4,2.4002,211800000.0
2007-11-06 04:42:00,2.4002,2.40025,2.4002,2.40025,135600000.0
2007-11-06 04:43:00,2.40025,2.4004,2.40025,2.4004,190400000.0
2007-11-06 04:44:00,2.4004,2.4004,2.4003,2.4004,76900000.0
2007-11-06 04:45:00,2.4004,2.4004,2.40015,2.4004,85600000.0
2007-11-06 04:46:00,2.4004,2.4005,2.4002,2.4002,85800000.0
2007-11-06 04:47:00,2.4002,2.4002,2.3999,2.4002,85600000.0
2007-11-06 04:48:00,2.4002,2.4003,2.4002,2.4003,72000000.0
2007-11-06 04:49:00,2.4003,2.4003,2.40005,2.4001,66500000.0
2007-11-06 04:50:00,2.4001,2.4001,2.39995,2.4001,51300000.0
2007-11-06 04:51:00,2.4001,2.4001,2.39995,2.40005,47200000.0
2007-11-06 04:52:00,2.40005,2.40005,2.40005,2.40005,24800000.0
2007-11-06 04:53:00,2.40005,2.4002,2.39995,2.4002,44000000.0
2007-11-06 04:54:00,2.4002,2.4003,2.4002,2.4002,75200000.0
2007-11-06 04:55:00,2.4002,2.4002,2.39995,2.39995,113700000.0
2007-11-06 04:56:00,2.39995,2.4001,2.39965,2.39975,209900000.0
2007-11-06 04:57:00,2.39975,2.4001,2.39975,2.4001,143400000.0
2007-11-06 04:58:00,2.4001,2.40015,2.39995,2.40015,81800000.0
2007-11-06 04:59:00,2.40015,2.4003,2.4001,2.4001,115200000.0
2007-11-06 05:00:00,2.4001,2.4001,2.4,2.4001,135200000.0
2007-11-06 05:01:00,2.4001,2.4001,2.39995,2.4001,110400000.0
2007-11-06 05:02:00,2.4001,2.4001,2.40005,2.4001,77600000.0
2007-11-06 05:03:00,2.4001,2.4004,2.4001,2.4004,103200000.0
2007-11-06 05:04:00,2.4004,2.4004,2.40005,2.4003,93900000.0
2007-11-06 05:05:00,2.4003,2.4003,2.3999,2.3999,124000000.0
2007-11-06 05:06:00,2.3999,2.4003,2.3999,2.4003,164000000.0
2007-11-06 05:07:00,2.4003,2.4003,2.4003,2.4003,108000000.0
2007-11-06 05:08:00,2.4003,2.4003,2.4001,2.4002,124800000.0
2007-11-06 05:09:00,2.4002,2.4002,2.4001,2.40015,134400000.0
2007-11-06 05:10:00,2.40015,2.4002,2.40015,2.4002,184800000.0
2007-11-06 05:11:00,2.4002,2.4002,2.3999,2.3999,101600000.0
2007-11-06 05:12:00,2.3999,2.3999,2.39985,2.3999,108900000.0
2007-11-06 05:13:00,2.3999,2.4001,2.3999,2.4,217300000.0
2007-11-06 05:14:00,2.4,2.4002,2.4,2.4002,119200000.0
2007-11-06 05:15:00,2.4002,2.4002,2.39995,2.40015,131200000.0
2007-11-06 05:16:00,2.40015,2.40015,2.3999,2.4001,162400000.0
2007-11-06 05:17:00,2.4001,2.4002,2.4001,2.4002,90400000.0
2007-11-06 05:18:00,2.4002,2.4002,2.4001,2.4002,64300000.0
2007-11-06 05:19:00,2.4002,2.4005,2.40015,2.4002,94400000.0
2007-11-06 05:20:00,2.4002,2.4003,2.4001,2.4003,100800000.0
2007-11-06 05:21:00,2.4003,2.4003,2.4,2.4,124000000.0
2007-11-06 05:22:00,2.4,2.4,2.39985,2.39985,188800000.0
2007-11-06 05:23:00,2.39985,2.39995,2.39985,2.39995,160800000.0
2007-11-06 05:24:00,2.39995,2.39995,2.39985,2.39995,116000000.0
2007-11-06 05:25:00,2.39995,2.4004,2.39985,2.4,250700000.0
2007-11-06 05:26:00,2.4,2.4001,2.3999,2.3999,264800000.0
2007-11-06 05:27:00,2.3999,2.4003,2.3999,2.4003,162200000.0
2007-11-06 05:28:00,2.4003,2.4003,2.4001,2.4001,165600000.0
2007-11-06 05:29:00,2.4001,2.4001,2.3999,2.3999,68800000.0
2007-11-06 05:30:00,2.3999,2.3999,2.39985,2.3999,126400000.0
2007-11-06 05:31:00,2.3999,2.3999,2.3999,2.3999,116800000.0
2007-11-06 05:32:00,2.3999,2.3999,2.39985,2.3999,145600000.0
2007-11-06 05:33:00,2.3999,2.4001,2.3999,2.4001,105600000.0
2007-11-06 05:34:00,2.4001,2.4001,2.39995,2.4,98500000.0
2007-11-06 05:35:00,2.4,2.4002,2.39995,2.4001,124800000.0
2007-11-06 05:36:00,2.4001,2.4004,2.39985,2.4004,112200000.0
2007-11-06 05:37:00,2.4004,2.4004,2.4004,2.4004,36000000.0
2007-11-06 05:38:00,2.4004,2.4004,2.40015,2.4004,88000000.0
2007-11-06 05:39:00,2.4004,2.4004,2.40005,2.40005,62400000.0
2007-11-06 05:40:00,2.40005,2.4004,2.40005,2.4004,64000000.0
2007-11-06 05:41:00,2.4004,2.4004,2.4,2.4004,41600000.0
2007-11-06 05:42:00,2.4004,2.4004,2.3997,2.3997,60800000.0
2007-11-06 05:43:00,2.3997,2.3999,2.3997,2.3999,219100000.0
2007-11-06 05:44:00,2.3999,2.4,2.39955,2.4,311200000.0
2007-11-06 05:45:00,2.4,2.4,2.39965,2.3997,167200000.0
2007-11-06 05:46:00,2.3997,2.3999,2.3997,2.39975,138400000.0
2007-11-06 05:47:00,2.39975,2.3998,2.3996,2.3998,130300000.0
2007-11-06 05:48:00,2.3998,2.3998,2.3996,2.3996,162000000.0
2007-11-06 05:49:00,2.3996,2.3997,2.39955,2.39955,155000000.0
2007-11-06 05:50:00,2.39955,2.3996,2.3995,2.39955,57600000.0
2007-11-06 05:51:00,2.39955,2.3996,2.3995,2.39955,88000000.0
2007-11-06 05:52:00,2.39955,2.39955,2.3994,2.39955,60000000.0
2007-11-06 05:53:00,2.39955,2.39955,2.39945,2.39945,75200000.0
2007-11-06 05:54:00,2.39945,2.39955,2.39945,2.39945,82400000.0
2007-11-06 05:55:00,2.39945,2.4,2.39945,2.3996,141600000.0
2007-11-06 05:56:00,2.3996,2.3997,2.3994,2.3994,66400000.0
2007-11-06 05:57:00,2.3994,2.3994,2.3989,2.39895,161000000.0
2007-11-06 05:58:00,2.39895,2.3995,2.3989,2.3993,198400000.0
2007-11-06 05:59:00,2.3993,2.39945,2.39915,2.3993,266900000.0
2007-11-06 06:00:00,2.3993,2.3994,2.3992,2.3994,74400000.0
2007-11-06 06:01:00,2.3994,2.39955,2.39935,2.3995,136800000.0
2007-11-06 06:02:00,2.3995,2.3999,2.39945,2.3997,172000000.0
2007-11-06 06:03:00,2.3997,2.3997,2.3994,2.3997,315200000.0
2007-11-06 06:04:00,2.3997,2.3997,2.39955,2.39955,226400000.0
2007-11-06 06:05:00,2.39955,2.3997,2.3995,2.3997,180000000.0
2007-11-06 06:06:00,2.3997,2.3997,2.3996,2.3996,188000000.0
2007-11-06 06:07:00,2.3996,2.3996,2.3993,2.3995,205400000.0
2007-11-06 06:08:00,2.3995,2.3999,2.3994,2.3998,118600000.0
2007-11-06 06:09:00,2.3998,2.3998,2.3995,2.3997,99000000.0
2007-11-06 06:10:00,2.3997,2.3998,2.39965,2.3998,173600000.0
2007-11-06 06:11:00,2.3998,2.4,2.3996,2.3996,234400000.0
2007-11-06 06:12:00,2.3996,2.3998,2.39955,2.3998,60000000.0
2007-11-06 06:13:00,2.3998,2.3998,2.3996,2.3998,78400000.0
2007-11-06 06:14:00,2.3998,2.3998,2.3993,2.3993,218400000.0
2007-11-06 06:15:00,2.3993,2.39955,2.3993,2.3993,225000000.0
2007-11-06 06:16:00,2.3993,2.3994,2.3993,2.3994,183200000.0
2007-11-06 06:17:00,2.3994,2.3994,2.39925,2.3994,103200000.0
2007-11-06 06:18:00,2.3994,2.3995,2.39935,2.3994,136000000.0
2007-11-06 06:19:00,2.3994,2.39945,2.3994,2.39945,92800000.0
2007-11-06 06:20:00,2.39945,2.39955,2.3994,2.3994,294400000.0
2007-11-06 06:21:00,2.3994,2.39955,2.3994,2.3994,144600000.0
2007-11-06 06:22:00,2.3994,2.3996,2.39935,2.3996,197600000.0
2007-11-06 06:23:00,2.3996,2.3997,2.3995,2.3996,132800000.0
2007-11-06 06:24:00,2.3996,2.3996,2.39945,2.3996,96800000.0
2007-11-06 06:25:00,2.3995,2.3995,2.3992,2.3992,207800000.0
2007-11-06 06:26:00,2.3993,2.3994,2.3992,2.3993,153600000.0
2007-11-06 06:27:00,2.3993,2.39935,2.3992,2.3992,149400000.0
2007-11-06 06:28:00,2.3992,2.39935,2.39905,2.39935,118400000.0
2007-11-06 06:29:00,2.39935,2.3994,2.39935,2.39935,154400000.0
2007-11-06 06:30:00,2.39935,2.39935,2.39915,2.39915,82400000.0
2007-11-06 06:31:00,2.39915,2.3993,2.39915,2.3993,75200000.0
2007-11-06 06:32:00,2.3993,2.3998,2.3993,2.3998,301600000.0
2007-11-06 06:33:00,2.3998,2.4,2.39935,2.3997,373500000.0
2007-11-06 06:34:00,2.3997,2.4,2.39915,2.39915,274400000.0
2007-11-06 06:35:00,2.3993,2.3997,2.3993,2.3997,145600000.0
2007-11-06 06:36:00,2.3997,2.3999,2.3995,2.3997,138400000.0
2007-11-06 06:37:00,2.3997,2.4,2.3996,2.4,332200000.0
2007-11-06 06:38:00,2.4,2.4001,2.3996,2.3999,455400000.0
2007-11-06 06:39:00,2.3999,2.4,2.39975,2.3999,228000000.0
2007-11-06 06:40:00,2.3999,2.3999,2.39975,2.39985,234400000.0
2007-11-06 06:41:00,2.39985,2.39995,2.39985,2.39995,98400000.0
2007-11-06 06:42:00,2.39995,2.4,2.39995,2.39995,162400000.0
2007-11-06 06:43:00,2.4,2.4,2.39965,2.3997,196800000.0
2007-11-06 06:44:00,2.3997,2.39975,2.3997,2.3997,169600000.0
2007-11-06 06:45:00,2.3997,2.4001,2.3997,2.4,451600000.0
2007-11-06 06:46:00,2.4,2.4,2.3998,2.3998,178200000.0
2007-11-06 06:47:00,2.3998,2.39995,2.3996,2.39975,111200000.0
2007-11-06 06:48:00,2.39975,2.3999,2.3997,2.39985,88000000.0
2007-11-06 06:49:00,2.39985,2.39985,2.39965,2.3998,206300000.0
2007-11-06 06:50:00,2.3998,2.3999,2.39975,2.3999,185000000.0
2007-11-06 06:51:00,2.3999,2.3999,2.3996,2.39965,166400000.0
2007-11-06 06:52:00,2.39965,2.3997,2.3996,2.39965,276000000.0
2007-11-06 06:53:00,2.3996,2.39975,2.3996,2.3996,140000000.0
2007-11-06 06:54:00,2.3996,2.3997,2.3996,2.3997,88800000.0
2007-11-06 06:55:00,2.3997,2.39975,2.3996,2.39975,55900000.0
2007-11-06 06:56:00,2.39965,2.39975,2.3995,2.3996,243000000.0
2007-11-06 06:57:00,2.3996,2.3996,2.39935,2.39945,307700000.0
2007-11-06 06:58:00,2.3995,2.39965,2.3995,2.3996,148000000.0
2007-11-06 06:59:00,2.3996,2.3998,2.3994,2.3998,252300000.0
2007-11-06 07:00:00,2.3998,2.3998,2.3996,2.3997,147500000.0
2007-11-06 07:01:00,2.3997,2.3997,2.3994,2.3995,304100000.0
2007-11-06 07:02:00,2.3995,2.3996,2.3995,2.3995,67200000.0
2007-11-06 07:03:00,2.3995,2.39965,2.3995,2.39955,128800000.0
2007-11-06 07:04:00,2.39955,2.3997,2.39955,2.39965,87900000.0
2007-11-06 07:05:00,2.39965,2.3998,2.39965,2.3997,135200000.0
2007-11-06 07:06:00,2.3997,2.3999,2.39965,2.3997,173700000.0
2007-11-06 07:07:00,2.3997,2.39975,2.3996,2.3997,136700000.0
2007-11-06 07:08:00,2.3997,2.4001,2.39955,2.3998,275200000.0
2007-11-06 07:09:00,2.3998,2.4001,2.3997,2.3998,376000000.0
2007-11-06 07:10:00,2.3998,2.4006,2.3996,2.3999,509100000.0
2007-11-06 07:11:00,2.3999,2.4003,2.3999,2.40005,333700000.0
2007-11-06 07:12:00,2.40005,2.4005,2.3999,2.40015,322200000.0
2007-11-06 07:13:00,2.40005,2.4004,2.40005,2.4002,217600000.0
2007-11-06 07:14:00,2.4002,2.4012,2.3996,2.4008,565400000.0
2007-11-06 07:15:00,2.4009,2.4012,2.40055,2.40105,464900000.0
2007-11-06 07:16:00,2.4011,2.40125,2.40085,2.4011,405600000.0
2007-11-06 07:17:00,2.4011,2.4012,2.4007,2.4007,331200000.0
2007-11-06 07:18:00,2.4007,2.4008,2.4004,2.4008,306300000.0
2007-11-06 07:19:00,2.4008,2.4008,2.4005,2.4007,110400000.0
2007-11-06 07:20:00,2.4007,2.4008,2.40025,2.4004,128400000.0
2007-11-06 07:21:00,2.4004,2.4005,2.40025,2.40025,300000000.0
2007-11-06 07:22:00,2.40025,2.40035,2.40025,2.4003,279800000.0
2007-11-06 07:23:00,2.4003,2.4008,2.4003,2.4006,219200000.0
2007-11-06 07:24:00,2.4006,2.4009,2.4006,2.40075,172800000.0
2007-11-06 07:25:00,2.40075,2.40085,2.40015,2.4006,284000000.0
2007-11-06 07:26:00,2.4006,2.4009,2.40045,2.4006,278400000.0
2007-11-06 07:27:00,2.4006,2.4007,2.40025,2.40035,252800000.0
2007-11-06 07:28:00,2.4003,2.4005,2.40025,2.4005,135200000.0
2007-11-06 07:29:00,2.4005,2.4007,2.40035,2.4005,117600000.0
2007-11-06 07:30:00,2.4005,2.4005,2.40015,2.4003,370400000.0
2007-11-06 07:31:00,2.40035,2.4006,2.4003,2.4004,241000000.0
2007-11-06 07:32:00,2.4004,2.4006,2.40035,2.4005,132000000.0
2007-11-06 07:33:00,2.4005,2.4006,2.4002,2.40035,190400000.0
2007-11-06 07:34:00,2.40035,2.40035,2.4003,2.4003,144800000.0
2007-11-06 07:35:00,2.4003,2.4006,2.40015,2.4005,130400000.0
2007-11-06 07:36:00,2.4005,2.4007,2.4005,2.4007,82900000.0
2007-11-06 07:37:00,2.4007,2.40095,2.40045,2.4009,241600000.0
2007-11-06 07:38:00,2.4009,2.4012,2.4007,2.4012,184800000.0
2007-11-06 07:39:00,2.4012,2.4013,2.40055,2.4012,277800000.0
2007-11-06 07:40:00,2.4012,2.4017,2.4012,2.4015,160500000.0
2007-11-06 07:41:00,2.4015,2.402,2.4015,2.4017,254400000.0
2007-11-06 07:42:00,2.4017,2.4018,2.4017,2.4017,182400000.0
2007-11-06 07:43:00,2.4017,2.4017,2.4015,2.4016,222200000.0
2007-11-06 07:44:00,2.4015,2.4015,2.4012,2.4014,200300000.0
2007-11-06 07:45:00,2.4014,2.4014,2.4013,2.4013,240000000.0
2007-11-06 07:46:00,2.4013,2.4014,2.401,2.401,195200000.0
2007-11-06 07:47:00,2.401,2.401,2.4009,2.4009,145600000.0
2007-11-06 07:48:00,2.4009,2.401,2.40085,2.401,173600000.0
2007-11-06 07:49:00,2.401,2.401,2.4008,2.4008,169600000.0
2007-11-06 07:50:00,2.4008,2.4009,2.40075,2.40075,97600000.0
2007-11-06 07:51:00,2.40075,2.40075,2.4006,2.4007,143200000.0
2007-11-06 07:52:00,2.4007,2.401,2.4006,2.40095,170400000.0
2007-11-06 07:53:00,2.40095,2.401,2.4008,2.401,137900000.0
2007-11-06 07:54:00,2.401,2.4011,2.4009,2.401,162400000.0
2007-11-06 07:55:00,2.401,2.4012,2.4006,2.4009,396800000.0
2007-11-06 07:56:00,2.40095,2.40095,2.39995,2.40055,388600000.0
2007-11-06 07:57:00,2.40055,2.4007,2.40045,2.40045,200500000.0
2007-11-06 07:58:00,2.40045,2.4006,2.40035,2.4004,172800000.0
2007-11-06 07:59:00,2.4004,2.40045,2.4004,2.40045,186400000.0
2007-11-06 08:00:00,2.4004,2.4006,2.4004,2.4006,192800000.0
2007-11-06 08:01:00,2.4006,2.4006,2.4005,2.40055,120000000.0
2007-11-06 08:02:00,2.40055,2.4006,2.4004,2.4006,214400000.0
2007-11-06 08:03:00,2.4006,2.4007,2.4004,2.4007,136800000.0
2007-11-06 08:04:00,2.4007,2.4008,2.4006,2.4007,237600000.0
2007-11-06 08:05:00,2.4007,2.4011,2.4006,2.4008,259400000.0
2007-11-06 08:06:00,2.4008,2.4008,2.4007,2.4007,234400000.0
2007-11-06 08:07:00,2.4007,2.4009,2.4007,2.4009,170400000.0
2007-11-06 08:08:00,2.4009,2.4009,2.4006,2.4006,175200000.0
2007-11-06 08:09:00,2.4006,2.4006,2.40055,2.4006,108000000.0
2007-11-06 08:10:00,2.4006,2.4008,2.40045,2.4008,199200000.0
2007-11-06 08:11:00,2.4008,2.401,2.4007,2.4008,223200000.0
2007-11-06 08:12:00,2.4008,2.4008,2.4006,2.4006,131800000.0
2007-11-06 08:13:00,2.4006,2.4009,2.4004,2.4009,214500000.0
2007-11-06 08:14:00,2.4009,2.401,2.40055,2.4009,285500000.0
2007-11-06 08:15:00,2.4009,2.4011,2.40045,2.4011,264100000.0
2007-11-06 08:16:00,2.4011,2.4013,2.4009,2.4013,119000000.0
2007-11-06 08:17:00,2.4013,2.4014,2.4013,2.4013,260000000.0
2007-11-06 08:18:00,2.4013,2.4015,2.4008,2.4012,347500000.0
2007-11-06 08:19:00,2.4012,2.4014,2.40095,2.4012,260000000.0
2007-11-06 08:20:00,2.401,2.4012,2.4001,2.40035,350400000.0
2007-11-06 08:21:00,2.40035,2.40085,2.40015,2.4007,286400000.0
2007-11-06 08:22:00,2.4007,2.4008,2.4005,2.4008,247200000.0
2007-11-06 08:23:00,2.4008,2.40095,2.40055,2.4009,337200000.0
2007-11-06 08:24:00,2.4009,2.40105,2.40085,2.4009,109600000.0
2007-11-06 08:25:00,2.4009,2.4011,2.40065,2.40065,80800000.0
2007-11-06 08:26:00,2.40065,2.4009,2.4006,2.4006,476000000.0
2007-11-06 08:27:00,2.4006,2.4008,2.40035,2.40035,311200000.0
2007-11-06 08:28:00,2.4003,2.40095,2.4003,2.40065,280800000.0
2007-11-06 08:29:00,2.40065,2.4013,2.4006,2.4013,153600000.0
2007-11-06 08:30:00,2.4013,2.4014,2.401,2.40125,188000000.0
2007-11-06 08:31:00,2.40125,2.40155,2.4011,2.40115,184200000.0
2007-11-06 08:32:00,2.40115,2.4017,2.40115,2.40155,208800000.0
2007-11-06 08:33:00,2.40155,2.40155,2.4012,2.4012,225600000.0
2007-11-06 08:34:00,2.4012,2.4014,2.4009,2.4011,205600000.0
2007-11-06 08:35:00,2.4011,2.40125,2.40065,2.40105,242800000.0
2007-11-06 08:36:00,2.40105,2.4012,2.40105,2.40105,174100000.0
2007-11-06 08:37:00,2.40105,2.40105,2.4006,2.40075,313500000.0
2007-11-06 08:38:00,2.40075,2.40085,2.40055,2.4007,156000000.0
2007-11-06 08:39:00,2.4007,2.4007,2.4003,2.4005,345600000.0
2007-11-06 08:40:00,2.4005,2.40055,2.40025,2.40025,460600000.0
2007-11-06 08:41:00,2.40025,2.4004,2.40015,2.40035,392400000.0
2007-11-06 08:42:00,2.40035,2.40045,2.40025,2.40025,321600000.0
2007-11-06 08:43:00,2.40015,2.4003,2.39965,2.39995,511400000.0
2007-11-06 08:44:00,2.3999,2.4,2.39965,2.39975,182900000.0
2007-11-06 08:45:00,2.39975,2.39975,2.39925,2.39945,530700000.0
2007-11-06 08:46:00,2.3994,2.39945,2.39895,2.39905,570400000.0
2007-11-06 08:47:00,2.39905,2.39965,2.3989,2.3995,492800000.0
2007-11-06 08:48:00,2.39955,2.39965,2.3992,2.39935,599200000.0
2007-11-06 08:49:00,2.39935,2.39955,2.39925,2.39925,442500000.0
2007-11-06 08:50:00,2.39925,2.39945,2.39865,2.3988,648400000.0
2007-11-06 08:51:00,2.39885,2.39915,2.39825,2.3984,405600000.0
2007-11-06 08:52:00,2.39845,2.39855,2.3974,2.39775,658400000.0
2007-11-06 08:53:00,2.39775,2.3981,2.3974,2.3977,511600000.0
2007-11-06 08:54:00,2.3977,2.3977,2.39735,2.39745,428800000.0
2007-11-06 08:55:00,2.39745,2.39745,2.3968,2.39695,688000000.0
2007-11-06 08:56:00,2.39695,2.3976,2.3969,2.39735,396800000.0
2007-11-06 08:57:00,2.39745,2.39745,2.39675,2.39685,564200001.0
2007-11-06 08:58:00,2.39685,2.39705,2.39665,2.39675,348000000.0
2007-11-06 08:59:00,2.39675,2.39785,2.39675,2.39765,560400000.0
2007-11-06 09:00:00,2.39765,2.39765,2.39665,2.39715,665600000.0
2007-11-06 09:01:00,2.39715,2.3977,2.3966,2.39675,335000000.0
2007-11-06 09:02:00,2.39675,2.397,2.3964,2.3967,548600000.0
2007-11-06 09:03:00,2.3967,2.3975,2.39655,2.3975,314000000.0
2007-11-06 09:04:00,2.3975,2.39805,2.39735,2.3977,630400000.0
2007-11-06 09:05:00,2.3977,2.39805,2.3977,2.3979,425400000.0
2007-11-06 09:06:00,2.3979,2.398,2.3976,2.3976,447200000.0
2007-11-06 09:07:00,2.3976,2.3978,2.39715,2.3972,428000000.0
2007-11-06 09:08:00,2.3972,2.3972,2.3967,2.3967,357200000.0
2007-11-06 09:09:00,2.3967,2.3967,2.3963,2.39635,130700000.0
2007-11-06 09:10:00,2.39635,2.3968,2.3962,2.3968,385800000.0
2007-11-06 09:11:00,2.3968,2.3968,2.3965,2.39655,308800000.0
2007-11-06 09:12:00,2.39655,2.39665,2.3963,2.39645,586400000.0
2007-11-06 09:13:00,2.39645,2.397,2.39645,2.39645,501200000.0
2007-11-06 09:14:00,2.39645,2.3967,2.39625,2.3964,434000000.0
2007-11-06 09:15:00,2.3964,2.3964,2.3957,2.3957,488000000.0
2007-11-06 09:16:00,2.3957,2.3961,2.3955,2.3957,462000000.0
2007-11-06 09:17:00,2.3957,2.3958,2.3956,2.39575,463600000.0
2007-11-06 09:18:00,2.39575,2.39575,2.3951,2.3953,311800000.0
2007-11-06 09:19:00,2.3953,2.3959,2.3952,2.3959,177600000.0
2007-11-06 09:20:00,2.3959,2.396,2.3953,2.3953,479200000.0
2007-11-06 09:21:00,2.3953,2.3957,2.3952,2.3956,359600000.0
2007-11-06 09:22:00,2.3956,2.3958,2.39525,2.3953,479200000.0
2007-11-06 09:23:00,2.3953,2.39565,2.39505,2.3954,498600000.0
2007-11-06 09:24:00,2.3954,2.3961,2.3954,2.396,674800000.0
2007-11-06 09:25:00,2.39595,2.3963,2.39585,2.3962,486000000.0
2007-11-06 09:26:00,2.3962,2.3971,2.3962,2.3966,511000000.0
2007-11-06 09:27:00,2.3966,2.3967,2.39635,2.3966,386000000.0
2007-11-06 09:28:00,2.3966,2.3969,2.39645,2.3969,422600000.0
2007-11-06 09:29:00,2.3969,2.3969,2.39645,2.39655,429200000.0
2007-11-06 09:30:00,2.39655,2.3966,2.39625,2.39655,713100000.0
2007-11-06 09:31:00,2.39655,2.39655,2.39615,2.39615,583900000.0
2007-11-06 09:32:00,2.39615,2.39625,2.39595,2.39595,560800000.0
2007-11-06 09:33:00,2.39595,2.3961,2.39555,2.3959,735600000.0
2007-11-06 09:34:00,2.3959,2.396,2.39575,2.39585,382400000.0
2007-11-06 09:35:00,2.39585,2.3959,2.3943,2.39475,612400000.0
2007-11-06 09:36:00,2.39475,2.3951,2.39405,2.39475,578600000.0
2007-11-06 09:37:00,2.39475,2.3949,2.39415,2.3943,715200000.0
2007-11-06 09:38:00,2.3943,2.39465,2.3942,2.39455,489600000.0
2007-11-06 09:39:00,2.39455,2.395,2.3945,2.395,521200000.0
2007-11-06 09:40:00,2.395,2.3953,2.39455,2.3947,545200000.0
2007-11-06 09:41:00,2.3947,2.39515,2.39445,2.395,628400000.0
2007-11-06 09:42:00,2.395,2.39555,2.39475,2.39515,560400000.0
2007-11-06 09:43:00,2.39515,2.39515,2.39485,2.39515,608800002.0
2007-11-06 09:44:00,2.39515,2.39525,2.39495,2.39505,274400000.0
2007-11-06 09:45:00,2.39505,2.39545,2.39505,2.39515,195200000.0
2007-11-06 09:46:00,2.39515,2.39535,2.39475,2.39475,614600000.0
2007-11-06 09:47:00,2.39475,2.39475,2.39215,2.39375,795200000.0
2007-11-06 09:48:00,2.39375,2.39405,2.39335,2.39345,893400000.0
2007-11-06 09:49:00,2.39335,2.3946,2.39335,2.3944,1006900000.0
2007-11-06 09:50:00,2.3944,2.39485,2.3944,2.39445,388000000.0
2007-11-06 09:51:00,2.39445,2.39445,2.39385,2.39385,328800000.0
2007-11-06 09:52:00,2.39385,2.39405,2.39265,2.39265,606000001.0
2007-11-06 09:53:00,2.39255,2.39285,2.39015,2.3917,861400000.0
2007-11-06 09:54:00,2.39175,2.39255,2.3914,2.39205,729000000.0
2007-11-06 09:55:00,2.39205,2.39325,2.39205,2.39325,1084299997.0
2007-11-06 09:56:00,2.3932,2.39425,2.3932,2.3933,791800000.0
2007-11-06 09:57:00,2.3933,2.3942,2.3933,2.3939,672800000.0
2007-11-06 09:58:00,2.3939,2.395,2.3939,2.3942,662400000.0
2007-11-06 09:59:00,2.3942,2.3944,2.39335,2.39395,724000000.0
2007-11-06 10:00:00,2.39395,2.39395,2.3935,2.39395,584850000.0
2007-11-06 10:01:00,2.394,2.3944,2.39385,2.39415,572400000.0
2007-11-06 10:02:00,2.3941,2.3946,2.39395,2.3944,469600000.0
2007-11-06 10:03:00,2.3944,2.3947,2.39385,2.39385,372800000.0
2007-11-06 10:04:00,2.39385,2.3943,2.3938,2.3942,372400000.0
2007-11-06 10:05:00,2.3942,2.39435,2.3938,2.3939,382400000.0
2007-11-06 10:06:00,2.3939,2.3944,2.3938,2.3943,475600000.0
2007-11-06 10:07:00,2.3943,2.3946,2.39415,2.3945,323200000.0
2007-11-06 10:08:00,2.3945,2.3952,2.3945,2.39465,423600000.0
2007-11-06 10:09:00,2.3949,2.3955,2.39475,2.395,585500000.0
2007-11-06 10:10:00,2.395,2.3955,2.39495,2.39505,613400000.0
2007-11-06 10:11:00,2.39505,2.39555,2.3949,2.3953,500000000.0
2007-11-06 10:12:00,2.3953,2.39535,2.39505,2.39515,510400000.0
2007-11-06 10:13:00,2.39515,2.3956,2.39495,2.3955,431200000.0
2007-11-06 10:14:00,2.3955,2.3957,2.39525,2.3954,515200000.0
2007-11-06 10:15:00,2.39525,2.3954,2.3949,2.3952,642800000.0
2007-11-06 10:16:00,2.39525,2.3955,2.39495,2.3951,376200000.0
2007-11-06 10:17:00,2.3951,2.3952,2.395,2.3952,396000000.0
2007-11-06 10:18:00,2.3952,2.3955,2.39505,2.39525,500800000.0
2007-11-06 10:19:00,2.39525,2.39575,2.39525,2.3956,490400000.0
2007-11-06 10:20:00,2.3956,2.396,2.3955,2.39585,489200000.0
2007-11-06 10:21:00,2.39585,2.396,2.39565,2.39585,398400000.0
2007-11-06 10:22:00,2.39585,2.39605,2.3956,2.3959,437600000.0
2007-11-06 10:23:00,2.3959,2.396,2.3954,2.3956,530400000.0
2007-11-06 10:24:00,2.3956,2.3959,2.39535,2.39575,434800000.0
2007-11-06 10:25:00,2.39575,2.39575,2.3954,2.3955,321600000.0
2007-11-06 10:26:00,2.3955,2.3956,2.3952,2.39535,513200000.0
2007-11-06 10:27:00,2.3955,2.3956,2.39525,2.3955,543700000.0
2007-11-06 10:28:00,2.3955,2.3956,2.39515,2.3953,378550000.0
2007-11-06 10:29:00,2.3952,2.39545,2.3951,2.39525,396800000.0
2007-11-06 10:30:00,2.3953,2.39555,2.395,2.395,429000000.0
2007-11-06 10:31:00,2.395,2.3952,2.39495,2.39515,320600000.0
2007-11-06 10:32:00,2.39515,2.3953,2.39495,2.3953,232600000.0
2007-11-06 10:33:00,2.39515,2.3958,2.3951,2.3955,359100000.0
2007-11-06 10:34:00,2.3955,2.3958,2.3951,2.3955,450750000.0
2007-11-06 10:35:00,2.3955,2.3957,2.3954,2.3956,283000000.0
2007-11-06 10:36:00,2.3956,2.39595,2.39545,2.39565,246800000.0
2007-11-06 10:37:00,2.39565,2.39585,2.39525,2.39535,515600000.0
2007-11-06 10:38:00,2.39535,2.3961,2.39535,2.39565,497900000.0
2007-11-06 10:39:00,2.39565,2.39575,2.39525,2.3955,659600000.0
2007-11-06 10:40:00,2.3955,2.3957,2.39535,2.39545,312000000.0
2007-11-06 10:41:00,2.39545,2.3959,2.39545,2.3957,468800000.0
2007-11-06 10:42:00,2.3957,2.39585,2.39545,2.39545,506500000.0
2007-11-06 10:43:00,2.39545,2.39575,2.39545,2.39545,377600000.0
2007-11-06 10:44:00,2.39545,2.39565,2.39545,2.39555,265600000.0
2007-11-06 10:45:00,2.39555,2.3956,2.39515,2.39545,500000000.0
2007-11-06 10:46:00,2.39545,2.3957,2.39525,2.39555,656400000.0
2007-11-06 10:47:00,2.39555,2.39605,2.39545,2.39605,470000000.0
2007-11-06 10:48:00,2.396,2.3964,2.39585,2.39605,858400000.0
2007-11-06 10:49:00,2.39605,2.3961,2.39565,2.39595,698400000.0
2007-11-06 10:50:00,2.3959,2.3961,2.39575,2.39575,724500000.0
2007-11-06 10:51:00,2.39575,2.3958,2.39555,2.39555,394100000.0
2007-11-06 10:52:00,2.39555,2.3959,2.39555,2.39555,384700000.0
2007-11-06 10:53:00,2.39555,2.39565,2.39515,2.3953,321850000.0
2007-11-06 10:54:00,2.3953,2.3954,2.39475,2.39495,486700000.0
2007-11-06 10:55:00,2.39495,2.39505,2.39475,2.39475,521600000.0
2007-11-06 10:56:00,2.39475,2.39505,2.39465,2.39475,544000000.0
2007-11-06 10:57:00,2.39475,2.3949,2.3943,2.39435,448800000.0
2007-11-06 10:58:00,2.39435,2.39445,2.3943,2.3943,200600000.0
2007-11-06 10:59:00,2.3943,2.3944,2.39405,2.39405,186400000.0
2007-11-06 11:00:00,2.39405,2.39465,2.39385,2.394,417425000.0
2007-11-06 11:01:00,2.394,2.3942,2.39375,2.39395,540600000.0
2007-11-06 11:02:00,2.39395,2.39395,2.3934,2.39365,490500000.0
2007-11-06 11:03:00,2.39355,2.3938,2.39345,2.39355,423100000.0
2007-11-06 11:04:00,2.39355,2.3937,2.39285,2.393,406700000.0
2007-11-06 11:05:00,2.3931,2.39335,2.39285,2.3933,439400000.0
2007-11-06 11:06:00,2.3933,2.3936,2.3932,2.39345,477200000.0
2007-11-06 11:07:00,2.3936,2.3937,2.39325,2.3933,603600000.0
2007-11-06 11:08:00,2.3933,2.39365,2.3931,2.39335,520400000.0
2007-11-06 11:09:00,2.39335,2.3935,2.39315,2.39335,640000000.0
2007-11-06 11:10:00,2.39335,2.3934,2.39295,2.393,507200000.0
2007-11-06 11:11:00,2.393,2.3934,2.3929,2.3931,478700000.0
2007-11-06 11:12:00,2.39315,2.3935,2.3928,2.3935,576500000.0
2007-11-06 11:13:00,2.3935,2.3937,2.3933,2.39365,457200000.0
2007-11-06 11:14:00,2.39365,2.3939,2.39335,2.39345,292400000.0
2007-11-06 11:15:00,2.39345,2.3938,2.39335,2.3937,530300000.0
2007-11-06 11:16:00,2.3937,2.3939,2.39345,2.3939,674800000.0
2007-11-06 11:17:00,2.3938,2.3938,2.39335,2.39365,421200000.0
2007-11-06 11:18:00,2.39365,2.3937,2.39325,2.39325,358500000.0
2007-11-06 11:19:00,2.39325,2.39355,2.39315,2.3933,401800000.0
2007-11-06 11:20:00,2.3933,2.3937,2.3933,2.3936,640300003.0
2007-11-06 11:21:00,2.3936,2.39385,2.39355,2.3937,553700000.0
2007-11-06 11:22:00,2.39375,2.39385,2.39315,2.3932,481400000.0
2007-11-06 11:23:00,2.3932,2.39335,2.39305,2.39335,331100000.0
2007-11-06 11:24:00,2.39335,2.3934,2.393,2.39305,298800000.0
2007-11-06 11:25:00,2.39305,2.3932,2.39295,2.39295,272800000.0
2007-11-06 11:26:00,2.39295,2.39305,2.39265,2.39275,536700000.0
2007-11-06 11:27:00,2.39275,2.3932,2.39275,2.39315,430800000.0
2007-11-06 11:28:00,2.39315,2.39345,2.39315,2.3934,307500000.0
2007-11-06 11:29:00,2.39355,2.39365,2.39315,2.39315,428600000.0
2007-11-06 11:30:00,2.39315,2.3934,2.39305,2.39335,473600000.0
2007-11-06 11:31:00,2.39335,2.39365,2.39315,2.39325,632400000.0
2007-11-06 11:32:00,2.39325,2.39345,2.39305,2.3932,458100000.0
2007-11-06 11:33:00,2.3932,2.39345,2.39315,2.39325,489000000.0
2007-11-06 11:34:00,2.39325,2.3935,2.39305,2.3933,289900000.0
2007-11-06 11:35:00,2.3933,2.3934,2.3929,2.3931,326800000.0
2007-11-06 11:36:00,2.39295,2.393,2.3926,2.3929,568300000.0
2007-11-06 11:37:00,2.3929,2.3933,2.3929,2.3931,474100000.0
2007-11-06 11:38:00,2.3931,2.39325,2.39265,2.39265,394900000.0
2007-11-06 11:39:00,2.39265,2.3932,2.39255,2.3926,489400000.0
2007-11-06 11:40:00,2.3926,2.3927,2.3916,2.39205,614800000.0
2007-11-06 11:41:00,2.39205,2.3922,2.39195,2.39195,471600000.0
2007-11-06 11:42:00,2.39195,2.3921,2.39175,2.39185,351600000.0
2007-11-06 11:43:00,2.39185,2.39235,2.39155,2.3921,565000000.0
2007-11-06 11:44:00,2.3921,2.3921,2.39145,2.39145,487200000.0
2007-11-06 11:45:00,2.3915,2.392,2.3915,2.3919,522000000.0
2007-11-06 11:46:00,2.3919,2.3924,2.39185,2.3924,403999999.0
2007-11-06 11:47:00,2.3924,2.39245,2.39215,2.3922,420800000.0
2007-11-06 11:48:00,2.3922,2.3926,2.39215,2.3924,239400000.0
2007-11-06 11:49:00,2.3926,2.3926,2.3921,2.3922,387700000.0
2007-11-06 11:50:00,2.39215,2.39215,2.39135,2.3916,623800000.0
2007-11-06 11:51:00,2.3916,2.39175,2.3911,2.3911,450800000.0
2007-11-06 11:52:00,2.3911,2.3913,2.39075,2.3909,558800000.0
2007-11-06 11:53:00,2.3909,2.3912,2.3906,2.39065,489300000.0
2007-11-06 11:54:00,2.39065,2.39085,2.3902,2.39085,720999998.0
2007-11-06 11:55:00,2.39085,2.39095,2.39075,2.39095,319300000.0
2007-11-06 11:56:00,2.39095,2.39115,2.39085,2.39115,451300000.0
2007-11-06 11:57:00,2.39115,2.3913,2.391,2.391,395200000.0
2007-11-06 11:58:00,2.391,2.391,2.39,2.39,543800000.0
2007-11-06 11:59:00,2.39,2.3908,2.39,2.3908,548000000.0
2007-11-06 12:00:00,2.3908,2.391,2.3906,2.3906,473100000.0
2007-11-06 12:01:00,2.3906,2.39075,2.3902,2.3902,606000000.0
2007-11-06 12:02:00,2.3902,2.39025,2.38965,2.3902,566700000.0
2007-11-06 12:03:00,2.3902,2.3902,2.38965,2.38965,658050000.0
2007-11-06 12:04:00,2.38965,2.3897,2.38925,2.3894,742400000.0
2007-11-06 12:05:00,2.3894,2.39,2.38925,2.3896,1172600000.0
2007-11-06 12:06:00,2.3896,2.39035,2.38955,2.39035,622200000.0
2007-11-06 12:07:00,2.39025,2.39025,2.38965,2.3901,558800000.0
2007-11-06 12:08:00,2.39005,2.39065,2.39005,2.3905,478200000.0
2007-11-06 12:09:00,2.3905,2.3908,2.3905,2.39065,585200000.0
2007-11-06 12:10:00,2.3906,2.3909,2.39045,2.3906,457800000.0
2007-11-06 12:11:00,2.39065,2.3908,2.3902,2.3903,583600000.0
2007-11-06 12:12:00,2.39025,2.39035,2.38965,2.3899,528300000.0
2007-11-06 12:13:00,2.3899,2.3903,2.38965,2.3903,639200000.0
2007-11-06 12:14:00,2.3903,2.39065,2.3901,2.3906,628800000.0
2007-11-06 12:15:00,2.3906,2.3907,2.3901,2.39015,508400000.0
2007-11-06 12:16:00,2.39015,2.39105,2.39005,2.39085,677200000.0
2007-11-06 12:17:00,2.39085,2.3911,2.3905,2.39095,883200000.0
2007-11-06 12:18:00,2.39095,2.39155,2.3907,2.3914,800100000.0
2007-11-06 12:19:00,2.3914,2.3917,2.39135,2.39145,910900000.0
2007-11-06 12:20:00,2.39145,2.39155,2.39135,2.39145,304200000.0
2007-11-06 12:21:00,2.3915,2.39175,2.3914,2.39155,421200000.0
2007-11-06 12:22:00,2.39155,2.39175,2.3915,2.39155,416400000.0
2007-11-06 12:23:00,2.39155,2.3917,2.39155,2.39165,508000001.0
2007-11-06 12:24:00,2.39165,2.392,2.3914,2.3919,657500002.0
2007-11-06 12:25:00,2.392,2.3922,2.39155,2.3916,490300000.0
2007-11-06 12:26:00,2.3916,2.3922,2.3915,2.39175,646600000.0
2007-11-06 12:27:00,2.39175,2.39185,2.3915,2.39165,519000000.0
2007-11-06 12:28:00,2.39165,2.3917,2.39145,2.39165,299200000.0
2007-11-06 12:29:00,2.39165,2.39175,2.39135,2.3915,485800000.0
2007-11-06 12:30:00,2.3915,2.3915,2.39105,2.39115,635200000.0
2007-11-06 12:31:00,2.3911,2.39125,2.39095,2.39105,446300000.0
2007-11-06 12:32:00,2.39105,2.39115,2.39085,2.3909,518800000.0
2007-11-06 12:33:00,2.3909,2.3912,2.39085,2.391,471199999.0
2007-11-06 12:34:00,2.39095,2.391,2.39065,2.391,352700000.0
2007-11-06 12:35:00,2.391,2.39115,2.3909,2.39105,385500000.0
2007-11-06 12:36:00,2.39105,2.39125,2.3909,2.39095,419000000.0
2007-11-06 12:37:00,2.39095,2.39105,2.39065,2.3907,239600000.0
2007-11-06 12:38:00,2.3907,2.39075,2.39055,2.39065,384200000.0
2007-11-06 12:39:00,2.39065,2.3907,2.39055,2.39055,437599999.0
2007-11-06 12:40:00,2.39055,2.39085,2.3905,2.3906,460500000.0
2007-11-06 12:41:00,2.3906,2.39065,2.3903,2.3904,676400000.0
2007-11-06 12:42:00,2.3904,2.39075,2.3904,2.39065,342400000.0
2007-11-06 12:43:00,2.39065,2.39075,2.39025,2.39025,393400000.0
2007-11-06 12:44:00,2.39025,2.39085,2.39025,2.3905,419500000.0
2007-11-06 12:45:00,2.3905,2.39055,2.3902,2.3905,356500000.0
2007-11-06 12:46:00,2.3905,2.3905,2.3901,2.3901,289700000.0
2007-11-06 12:47:00,2.3901,2.3901,2.39005,2.3901,248700000.0
2007-11-06 12:48:00,2.3901,2.3901,2.3899,2.39,291500000.0
2007-11-06 12:49:00,2.39,2.39015,2.38975,2.3898,354400000.0
2007-11-06 12:50:00,2.3898,2.39005,2.38945,2.38975,772100000.0
2007-11-06 12:51:00,2.38975,2.39,2.38975,2.39,521100000.0
2007-11-06 12:52:00,2.39,2.3902,2.38995,2.39005,240800000.0
2007-11-06 12:53:00,2.39005,2.39045,2.39,2.39035,575000000.0
2007-11-06 12:54:00,2.39035,2.3907,2.3902,2.39055,505200000.0
2007-11-06 12:55:00,2.39055,2.39085,2.39045,2.3907,520900000.0
2007-11-06 12:56:00,2.39065,2.39075,2.39035,2.3905,504500000.0
2007-11-06 12:57:00,2.3905,2.3906,2.3902,2.3902,363600000.0
2007-11-06 12:58:00,2.3902,2.39075,2.3902,2.39075,650800000.0
2007-11-06 12:59:00,2.39075,2.39095,2.39055,2.3908,591700000.0
2007-11-06 13:00:00,2.3908,2.39095,2.39065,2.39075,399200000.0
2007-11-06 13:01:00,2.39075,2.39085,2.3905,2.3905,344000000.0
2007-11-06 13:02:00,2.3905,2.3905,2.38965,2.38965,565200000.0
2007-11-06 13:03:00,2.38965,2.3897,2.38915,2.38925,893800000.0
2007-11-06 13:04:00,2.38925,2.38965,2.38925,2.3896,1056000000.0
2007-11-06 13:05:00,2.38965,2.38965,2.38895,2.3891,907600003.0
2007-11-06 13:06:00,2.3891,2.38925,2.388,2.3888,591100000.0
2007-11-06 13:07:00,2.3888,2.38925,2.3886,2.3888,814600000.0
2007-11-06 13:08:00,2.38875,2.3891,2.3886,2.3886,734400000.0
2007-11-06 13:09:00,2.3886,2.3891,2.3886,2.389,565200000.0
2007-11-06 13:10:00,2.389,2.3893,2.3888,2.38895,621200002.0
2007-11-06 13:11:00,2.3889,2.3893,2.38865,2.3892,634400000.0
2007-11-06 13:12:00,2.3892,2.38925,2.38845,2.38855,805800000.0
2007-11-06 13:13:00,2.38855,2.38885,2.38835,2.3885,828200000.0
2007-11-06 13:14:00,2.3885,2.3885,2.38755,2.38795,748800000.0
2007-11-06 13:15:00,2.38785,2.3888,2.38785,2.38875,720000000.0
2007-11-06 13:16:00,2.38865,2.3899,2.38865,2.38965,772200000.0
2007-11-06 13:17:00,2.38965,2.3899,2.3894,2.38945,668800000.0
2007-11-06 13:18:00,2.38945,2.38955,2.38915,2.38915,406000000.0
2007-11-06 13:19:00,2.38915,2.3894,2.3887,2.3887,565200000.0
2007-11-06 13:20:00,2.3887,2.3893,2.3887,2.38895,879700000.0
2007-11-06 13:21:00,2.38895,2.3895,2.38895,2.38935,663700001.0
2007-11-06 13:22:00,2.38935,2.3898,2.38935,2.38955,566000000.0
2007-11-06 13:23:00,2.38955,2.3898,2.38945,2.3896,524800000.0
2007-11-06 13:24:00,2.3896,2.3896,2.38875,2.38885,478500000.0
2007-11-06 13:25:00,2.3887,2.38905,2.38845,2.38885,655400000.0
2007-11-06 13:26:00,2.38885,2.3893,2.3888,2.3893,506000000.0
2007-11-06 13:27:00,2.3893,2.3894,2.38905,2.3891,444000000.0
2007-11-06 13:28:00,2.3891,2.3893,2.3887,2.3887,422800000.0
2007-11-06 13:29:00,2.38865,2.3897,2.38865,2.38915,595800000.0
2007-11-06 13:30:00,2.38915,2.3893,2.38905,2.3892,411000000.0
2007-11-06 13:31:00,2.3892,2.3892,2.3887,2.3892,588700000.0
2007-11-06 13:32:00,2.3892,2.38955,2.38895,2.38915,675600000.0
2007-11-06 13:33:00,2.38915,2.3892,2.38885,2.38895,581599999.0
2007-11-06 13:34:00,2.38895,2.3892,2.38885,2.38885,545600000.0
2007-11-06 13:35:00,2.38885,2.38935,2.38885,2.38915,761200000.0
2007-11-06 13:36:00,2.38915,2.38915,2.38895,2.38905,318400000.0
2007-11-06 13:37:00,2.38905,2.3891,2.38875,2.3889,726000000.0
2007-11-06 13:38:00,2.3889,2.3893,2.3886,2.38875,585400000.0
2007-11-06 13:39:00,2.38875,2.3888,2.38855,2.38855,521500000.0
2007-11-06 13:40:00,2.38855,2.3888,2.38845,2.3886,482199999.0
2007-11-06 13:41:00,2.3886,2.3888,2.38805,2.3883,471800000.0
2007-11-06 13:42:00,2.3883,2.3888,2.38825,2.3887,516000000.0
2007-11-06 13:43:00,2.38865,2.38875,2.388,2.38825,506700000.0
2007-11-06 13:44:00,2.38825,2.38885,2.3881,2.38865,296700000.0
2007-11-06 13:45:00,2.38865,2.3891,2.38815,2.38815,500400000.0
2007-11-06 13:46:00,2.38815,2.38815,2.38745,2.3877,630400000.0
2007-11-06 13:47:00,2.3877,2.38855,2.3876,2.38805,710400000.0
2007-11-06 13:48:00,2.38805,2.3882,2.38795,2.3882,574800000.0
2007-11-06 13:49:00,2.3882,2.38855,2.38795,2.3885,789200000.0
2007-11-06 13:50:00,2.38855,2.38865,2.38845,2.38845,697600000.0
2007-11-06 13:51:00,2.38845,2.3891,2.38845,2.38905,654800000.0
2007-11-06 13:52:00,2.3891,2.38915,2.3887,2.389,723800000.0
2007-11-06 13:53:00,2.389,2.38925,2.38895,2.3891,485000000.0
2007-11-06 13:54:00,2.389,2.3892,2.38875,2.3889,425100000.0
2007-11-06 13:55:00,2.3889,2.389,2.3887,2.38875,414100000.0
2007-11-06 13:56:00,2.38875,2.3889,2.38875,2.38885,468800000.0
2007-11-06 13:57:00,2.38885,2.38905,2.38875,2.38905,720800000.0
2007-11-06 13:58:00,2.38905,2.38915,2.3888,2.3888,527900000.0
2007-11-06 13:59:00,2.38875,2.3892,2.38865,2.3892,552100000.0
2007-11-06 14:00:00,2.3892,2.38945,2.3889,2.38895,439600000.0
2007-11-06 14:01:00,2.38895,2.38895,2.38805,2.38825,930700000.0
2007-11-06 14:02:00,2.38825,2.38865,2.38805,2.38845,871900000.0
2007-11-06 14:03:00,2.38845,2.38875,2.38825,2.38875,1055100000.0
2007-11-06 14:04:00,2.38875,2.38875,2.3885,2.3886,352000000.0
2007-11-06 14:05:00,2.3886,2.38875,2.38845,2.38875,427000000.0
2007-11-06 14:06:00,2.38865,2.38875,2.38775,2.38815,585000000.0
2007-11-06 14:07:00,2.38815,2.38815,2.3876,2.3877,513999999.0
2007-11-06 14:08:00,2.3877,2.38885,2.3877,2.3887,929200000.0
2007-11-06 14:09:00,2.38865,2.3888,2.38785,2.38795,925200000.0
2007-11-06 14:10:00,2.38795,2.38795,2.38765,2.3877,612000000.0
2007-11-06 14:11:00,2.38775,2.38845,2.3877,2.38805,602600000.0
2007-11-06 14:12:00,2.388,2.38815,2.38785,2.38815,870400000.0
2007-11-06 14:13:00,2.38825,2.3885,2.38815,2.3882,610400000.0
2007-11-06 14:14:00,2.38825,2.3886,2.3882,2.38825,475600000.0
2007-11-06 14:15:00,2.3883,2.38845,2.388,2.38835,452400000.0
2007-11-06 14:16:00,2.38835,2.3886,2.38795,2.3883,438000000.0
2007-11-06 14:17:00,2.3883,2.3884,2.3881,2.3881,640800000.0
2007-11-06 14:18:00,2.3881,2.38835,2.388,2.38815,625700000.0
2007-11-06 14:19:00,2.38815,2.3886,2.38815,2.3886,510400000.0
2007-11-06 14:20:00,2.38845,2.38865,2.3883,2.38865,706800000.0
2007-11-06 14:21:00,2.38865,2.38885,2.38845,2.38845,767200001.0
2007-11-06 14:22:00,2.3885,2.3885,2.3881,2.38815,529000000.0
2007-11-06 14:23:00,2.3881,2.3894,2.3881,2.3892,527800000.0
2007-11-06 14:24:00,2.3892,2.3893,2.38865,2.38865,486800000.0
2007-11-06 14:25:00,2.38865,2.38885,2.38845,2.38865,597599999.0
2007-11-06 14:26:00,2.38865,2.38925,2.38865,2.38915,213300000.0
2007-11-06 14:27:00,2.3891,2.3895,2.38905,2.3894,511100000.0
2007-11-06 14:28:00,2.3894,2.3894,2.3892,2.3892,387600000.0
2007-11-06 14:29:00,2.38915,2.3892,2.3888,2.389,202200000.0
2007-11-06 14:30:00,2.389,2.3892,2.38895,2.38895,129800000.0
2007-11-06 14:31:00,2.38895,2.3893,2.3889,2.389,321300000.0
2007-11-06 14:32:00,2.389,2.3894,2.38895,2.3892,384500000.0
2007-11-06 14:33:00,2.3892,2.38975,2.38905,2.38905,694800000.0
2007-11-06 14:34:00,2.38915,2.3893,2.38905,2.3891,265200000.0
2007-11-06 14:35:00,2.3891,2.38925,2.38905,2.38915,412800000.0
2007-11-06 14:36:00,2.38915,2.38915,2.38905,2.38905,213800000.0
2007-11-06 14:37:00,2.38905,2.38905,2.38865,2.38865,331400000.0
2007-11-06 14:38:00,2.38865,2.38865,2.38855,2.38865,437000000.0
2007-11-06 14:39:00,2.38865,2.38885,2.3886,2.38885,249700000.0
2007-11-06 14:40:00,2.38885,2.38905,2.38865,2.38895,502800000.0
2007-11-06 14:41:00,2.38895,2.38925,2.38895,2.3892,568599999.0
2007-11-06 14:42:00,2.3892,2.3898,2.3892,2.3894,350700000.0
2007-11-06 14:43:00,2.38935,2.38985,2.3893,2.38975,541250000.0
2007-11-06 14:44:00,2.38975,2.39005,2.3897,2.3899,341400000.0
2007-11-06 14:45:00,2.3899,2.3901,2.38955,2.3897,506700000.0
2007-11-06 14:46:00,2.3897,2.3901,2.3897,2.3899,478400000.0
2007-11-06 14:47:00,2.3899,2.3901,2.3898,2.3899,465600000.0
2007-11-06 14:48:00,2.3899,2.3906,2.38965,2.39045,629399999.0
2007-11-06 14:49:00,2.39045,2.39045,2.3901,2.39025,522400000.0
2007-11-06 14:50:00,2.3901,2.39015,2.38965,2.38965,793400000.0
2007-11-06 14:51:00,2.38965,2.39035,2.38955,2.39015,698500000.0
2007-11-06 14:52:00,2.3901,2.39035,2.39005,2.3902,603200000.0
2007-11-06 14:53:00,2.39035,2.39075,2.39025,2.3905,538400000.0
2007-11-06 14:54:00,2.3905,2.39055,2.3903,2.39055,603999999.0
2007-11-06 14:55:00,2.39055,2.39095,2.39045,2.39085,562000000.0
2007-11-06 14:56:00,2.39085,2.39085,2.39065,2.39085,416400000.0
2007-11-06 14:57:00,2.39085,2.391,2.3908,2.39085,454400000.0
2007-11-06 14:58:00,2.39085,2.3913,2.39085,2.39125,741600000.0
2007-11-06 14:59:00,2.39125,2.39205,2.39125,2.3919,759600000.0
2007-11-06 15:00:00,2.3919,2.39205,2.39145,2.3918,698100000.0
2007-11-06 15:01:00,2.3918,2.39185,2.3915,2.3917,334500000.0
2007-11-06 15:02:00,2.3917,2.3918,2.3907,2.3908,544700000.0
2007-11-06 15:03:00,2.3908,2.39155,2.39055,2.39055,630400000.0
2007-11-06 15:04:00,2.39055,2.3913,2.39035,2.39125,448400000.0
2007-11-06 15:05:00,2.3912,2.3912,2.39025,2.39025,541800000.0
2007-11-06 15:06:00,2.3902,2.3903,2.38975,2.38995,473600000.0
2007-11-06 15:07:00,2.38995,2.3901,2.3897,2.38995,301600000.0
2007-11-06 15:08:00,2.38995,2.38995,2.38945,2.38965,430000000.0
2007-11-06 15:09:00,2.38965,2.3902,2.38965,2.38985,468800000.0
2007-11-06 15:10:00,2.38985,2.3903,2.38985,2.39025,272000000.0
2007-11-06 15:11:00,2.39025,2.3903,2.39,2.3901,220400000.0
2007-11-06 15:12:00,2.3901,2.39025,2.39,2.39005,487600000.0
2007-11-06 15:13:00,2.39005,2.3903,2.38995,2.39025,392000000.0
2007-11-06 15:14:00,2.39025,2.39055,2.39025,2.39035,451300000.0
2007-11-06 15:15:00,2.39035,2.39055,2.3903,2.39035,373400000.0
2007-11-06 15:16:00,2.39035,2.39045,2.39025,2.39025,530300000.0
2007-11-06 15:17:00,2.39025,2.39055,2.3901,2.3901,855200000.0
2007-11-06 15:18:00,2.3902,2.39025,2.3899,2.3902,427100000.0
2007-11-06 15:19:00,2.3902,2.3902,2.3897,2.3898,703500000.0
2007-11-06 15:20:00,2.3899,2.39015,2.38975,2.3898,613600000.0
2007-11-06 15:21:00,2.3898,2.39,2.3897,2.38985,473900000.0
2007-11-06 15:22:00,2.38985,2.38995,2.38965,2.3899,425100000.0
2007-11-06 15:23:00,2.3898,2.3907,2.38975,2.3907,481800000.0
2007-11-06 15:24:00,2.3907,2.3907,2.39015,2.3902,434700000.0
2007-11-06 15:25:00,2.3902,2.3902,2.3899,2.3899,419200000.0
2007-11-06 15:26:00,2.3899,2.3901,2.3897,2.38985,555600000.0
2007-11-06 15:27:00,2.38985,2.3903,2.38975,2.3901,340400000.0
2007-11-06 15:28:00,2.3901,2.3903,2.3901,2.3902,232800000.0
2007-11-06 15:29:00,2.3902,2.3905,2.3901,2.39035,546400000.0
2007-11-06 15:30:00,2.39035,2.3907,2.39035,2.39065,462600000.0
2007-11-06 15:31:00,2.39065,2.3907,2.3902,2.39035,712700000.0
2007-11-06 15:32:00,2.39035,2.3909,2.39035,2.39055,565000000.0
2007-11-06 15:33:00,2.39055,2.3911,2.39045,2.39065,342200000.0
2007-11-06 15:34:00,2.39065,2.391,2.3906,2.3907,480400000.0
2007-11-06 15:35:00,2.3907,2.3911,2.39065,2.391,521800000.0
2007-11-06 15:36:00,2.391,2.3913,2.39085,2.3911,351000000.0
2007-11-06 15:37:00,2.3911,2.39145,2.3911,2.3914,530700000.0
2007-11-06 15:38:00,2.3914,2.39145,2.39125,2.3914,441700000.0
2007-11-06 15:39:00,2.3914,2.39165,2.39125,2.3916,545400000.0
2007-11-06 15:40:00,2.3916,2.3917,2.3915,2.39155,350400000.0
2007-11-06 15:41:00,2.39155,2.3918,2.39145,2.39155,340300000.0
2007-11-06 15:42:00,2.39155,2.39185,2.39155,2.39175,414000000.0
2007-11-06 15:43:00,2.39175,2.3918,2.39145,2.39145,351000000.0
2007-11-06 15:44:00,2.39145,2.3916,2.39135,2.39145,601200000.0
2007-11-06 15:45:00,2.39155,2.3916,2.39125,2.39155,565000000.0
2007-11-06 15:46:00,2.39155,2.39165,2.3914,2.39145,434100001.0
2007-11-06 15:47:00,2.3914,2.39145,2.39125,2.39135,435900000.0
2007-11-06 15:48:00,2.39135,2.39145,2.39135,2.39135,356600000.0
2007-11-06 15:49:00,2.39135,2.39145,2.3912,2.39135,472500000.0
2007-11-06 15:50:00,2.39135,2.3917,2.39105,2.3916,712199998.0
2007-11-06 15:51:00,2.3916,2.3916,2.39125,2.3913,214500000.0
2007-11-06 15:52:00,2.3913,2.39135,2.39085,2.39085,679999999.0
2007-11-06 15:53:00,2.39085,2.39095,2.3905,2.3906,734400000.0
2007-11-06 15:54:00,2.39055,2.39065,2.39015,2.39025,735900000.0
2007-11-06 15:55:00,2.39025,2.39045,2.39015,2.3903,361600000.0
2007-11-06 15:56:00,2.39035,2.3907,2.3903,2.3906,395400000.0
2007-11-06 15:57:00,2.3906,2.3909,2.39055,2.3907,374800000.0
2007-11-06 15:58:00,2.3907,2.391,2.3905,2.39065,604800000.0
2007-11-06 15:59:00,2.39065,2.39065,2.38945,2.38965,826200002.0
2007-11-06 16:00:00,2.38965,2.3902,2.3896,2.39005,575200000.0
2007-11-06 16:01:00,2.39005,2.39035,2.39005,2.39015,502400000.0
2007-11-06 16:02:00,2.3901,2.39035,2.3899,2.39005,469300000.0
2007-11-06 16:03:00,2.39005,2.39015,2.3897,2.3898,597400000.0
2007-11-06 16:04:00,2.3898,2.3901,2.3895,2.38965,773899998.0
2007-11-06 16:05:00,2.38975,2.38975,2.3881,2.3883,608100000.0
2007-11-06 16:06:00,2.3883,2.3888,2.38795,2.38805,494400000.0
2007-11-06 16:07:00,2.3881,2.3886,2.38735,2.38835,671600000.0
2007-11-06 16:08:00,2.38835,2.38835,2.3874,2.38745,656700001.0
2007-11-06 16:09:00,2.38745,2.3879,2.3872,2.38765,518500000.0
2007-11-06 16:10:00,2.38765,2.38775,2.38715,2.38715,453700000.0
2007-11-06 16:11:00,2.38715,2.38745,2.38695,2.38745,510400000.0
2007-11-06 16:12:00,2.38745,2.3877,2.38725,2.3875,455600000.0
2007-11-06 16:13:00,2.3875,2.3877,2.38735,2.38735,693800000.0
2007-11-06 16:14:00,2.38735,2.38785,2.38735,2.3876,496500000.0
2007-11-06 16:15:00,2.3876,2.3882,2.3876,2.38795,422800000.0
2007-11-06 16:16:00,2.38795,2.38875,2.38785,2.38855,750000000.0
2007-11-06 16:17:00,2.38855,2.38855,2.38815,2.38815,776000000.0
2007-11-06 16:18:00,2.38815,2.3884,2.38815,2.38825,862600000.0
2007-11-06 16:19:00,2.38825,2.38825,2.3879,2.3879,677200000.0
2007-11-06 16:20:00,2.3879,2.38795,2.3875,2.38765,256400000.0
2007-11-06 16:21:00,2.38765,2.38785,2.38745,2.38745,315700000.0
2007-11-06 16:22:00,2.38745,2.38745,2.3872,2.38735,383500000.0
2007-11-06 16:23:00,2.38735,2.38735,2.38705,2.38715,417200000.0
2007-11-06 16:24:00,2.38715,2.3874,2.387,2.3872,402200000.0
2007-11-06 16:25:00,2.3872,2.3876,2.38705,2.38705,327400000.0
2007-11-06 16:26:00,2.38705,2.38725,2.3869,2.38715,433300000.0
2007-11-06 16:27:00,2.38715,2.38715,2.38685,2.387,330200000.0
2007-11-06 16:28:00,2.387,2.3871,2.38655,2.38665,444600000.0
2007-11-06 16:29:00,2.38665,2.38695,2.38665,2.3868,517900000.0
2007-11-06 16:30:00,2.3868,2.387,2.3864,2.3864,683900001.0
2007-11-06 16:31:00,2.3864,2.38675,2.38635,2.38655,530000000.0
2007-11-06 16:32:00,2.38655,2.38675,2.3864,2.3867,466400001.0
2007-11-06 16:33:00,2.3867,2.3867,2.38625,2.38625,592900000.0
2007-11-06 16:34:00,2.38625,2.38645,2.3861,2.3861,853400000.0
2007-11-06 16:35:00,2.3861,2.3864,2.38605,2.38615,414300000.0
2007-11-06 16:36:00,2.38615,2.3862,2.38575,2.3861,700600000.0
2007-11-06 16:37:00,2.38605,2.38625,2.38585,2.38595,650100000.0
2007-11-06 16:38:00,2.38595,2.38605,2.38555,2.38555,775400000.0
2007-11-06 16:39:00,2.38555,2.38605,2.38555,2.38565,1809000038.0
2007-11-06 16:40:00,2.38565,2.38585,2.38565,2.38575,641900000.0
2007-11-06 16:41:00,2.38575,2.38635,2.38575,2.3862,597599998.0
2007-11-06 16:42:00,2.3862,2.38635,2.3861,2.3862,552800000.0
2007-11-06 16:43:00,2.38625,2.38665,2.38615,2.38655,743200000.0
2007-11-06 16:44:00,2.38655,2.38655,2.38625,2.38635,542700003.0
2007-11-06 16:45:00,2.38635,2.38635,2.38615,2.38635,599150000.0
2007-11-06 16:46:00,2.3864,2.38645,2.38615,2.38635,488200000.0
2007-11-06 16:47:00,2.38635,2.38675,2.3863,2.3866,698800000.0
2007-11-06 16:48:00,2.38675,2.387,2.38665,2.38675,780750000.0
2007-11-06 16:49:00,2.38675,2.3873,2.38675,2.38715,1287550000.0
2007-11-06 16:50:00,2.3871,2.3873,2.38685,2.38705,999250000.0
2007-11-06 16:51:00,2.38705,2.38745,2.38685,2.38735,962700000.0
2007-11-06 16:52:00,2.38745,2.38745,2.38705,2.38715,1518000000.0
2007-11-06 16:53:00,2.3871,2.38765,2.38705,2.38745,1016100000.0
2007-11-06 16:54:00,2.3874,2.38745,2.38725,2.3874,838800000.0
2007-11-06 16:55:00,2.3874,2.3876,2.38695,2.3873,416800000.0
2007-11-06 16:56:00,2.3873,2.3875,2.3873,2.3875,289600000.0
2007-11-06 16:57:00,2.3875,2.38755,2.38705,2.38715,601800000.0
2007-11-06 16:58:00,2.38715,2.38855,2.38715,2.38825,941400000.0
2007-11-06 16:59:00,2.38825,2.38865,2.38825,2.38865,1192200000.0
2007-11-06 17:00:00,2.38865,2.38865,2.388,2.38835,810100000.0
2007-11-06 17:01:00,2.38835,2.38855,2.38815,2.3885,788400000.0
2007-11-06 17:02:00,2.3885,2.38915,2.3885,2.389,644700001.0
2007-11-06 17:03:00,2.389,2.3891,2.3886,2.3886,885600000.0
2007-11-06 17:04:00,2.3886,2.38875,2.38835,2.38875,853600000.0
2007-11-06 17:05:00,2.38875,2.38895,2.38835,2.38845,1049600000.0
2007-11-06 17:06:00,2.38845,2.38845,2.38785,2.38795,726000000.0
2007-11-06 17:07:00,2.38795,2.388,2.3877,2.38795,644200000.0
2007-11-06 17:08:00,2.38795,2.3882,2.38785,2.38785,721800001.0
2007-11-06 17:09:00,2.38785,2.38785,2.38765,2.38785,624500000.0
2007-11-06 17:10:00,2.38785,2.3879,2.38785,2.38785,293400000.0
2007-11-06 17:11:00,2.38785,2.3881,2.38775,2.38785,703400000.0
2007-11-06 17:12:00,2.38785,2.3879,2.38755,2.38765,409300000.0
2007-11-06 17:13:00,2.38765,2.3877,2.38715,2.3874,538400000.0
2007-11-06 17:14:00,2.3874,2.38805,2.3874,2.38775,528500000.0
2007-11-06 17:15:00,2.38775,2.38775,2.38695,2.38695,412600000.0
2007-11-06 17:16:00,2.38695,2.38725,2.3868,2.38715,566400000.0
2007-11-06 17:17:00,2.38715,2.3874,2.38715,2.3874,428800000.0
2007-11-06 17:18:00,2.3874,2.3875,2.38715,2.38735,550000000.0
2007-11-06 17:19:00,2.38735,2.3876,2.38735,2.3874,602400000.0
2007-11-06 17:20:00,2.3874,2.3875,2.3873,2.3875,353000000.0
2007-11-06 17:21:00,2.3875,2.3875,2.3872,2.3872,328800000.0
2007-11-06 17:22:00,2.3872,2.38725,2.38695,2.3872,495100000.0
2007-11-06 17:23:00,2.38725,2.3874,2.387,2.38705,579500000.0
2007-11-06 17:24:00,2.38705,2.38715,2.38675,2.3868,693900000.0
2007-11-06 17:25:00,2.38685,2.38705,2.38655,2.3866,498400000.0
2007-11-06 17:26:00,2.3866,2.3871,2.3866,2.38685,569600000.0
2007-11-06 17:27:00,2.3869,2.38715,2.3866,2.38695,465600000.0
2007-11-06 17:28:00,2.38695,2.3875,2.38695,2.38725,422000000.0
2007-11-06 17:29:00,2.38725,2.3879,2.38725,2.3877,708400000.0
2007-11-06 17:30:00,2.3877,2.3883,2.38755,2.3881,652400000.0
2007-11-06 17:31:00,2.3881,2.3885,2.38785,2.3884,1031200000.0
2007-11-06 17:32:00,2.3884,2.38875,2.38815,2.3884,703100000.0
2007-11-06 17:33:00,2.3884,2.38845,2.38815,2.38815,839800000.0
2007-11-06 17:34:00,2.38815,2.3883,2.38795,2.38825,699800000.0
2007-11-06 17:35:00,2.38825,2.38835,2.38775,2.38785,703200000.0
2007-11-06 17:36:00,2.3878,2.38805,2.38725,2.3875,687300000.0
2007-11-06 17:37:00,2.3875,2.38785,2.38725,2.3873,567500000.0
2007-11-06 17:38:00,2.3873,2.38765,2.3873,2.3875,618400000.0
2007-11-06 17:39:00,2.3875,2.38765,2.38715,2.38755,422300000.0
2007-11-06 17:40:00,2.38755,2.3876,2.38725,2.3874,484400000.0
2007-11-06 17:41:00,2.3874,2.3876,2.38725,2.3876,343600000.0
2007-11-06 17:42:00,2.3876,2.3877,2.3873,2.3874,544600000.0
2007-11-06 17:43:00,2.3874,2.38755,2.3873,2.3874,503300000.0
2007-11-06 17:44:00,2.3874,2.3874,2.387,2.3872,505600000.0
2007-11-06 17:45:00,2.3872,2.388,2.3872,2.3879,412200000.0
2007-11-06 17:46:00,2.3879,2.388,2.3875,2.3876,256000000.0
2007-11-06 17:47:00,2.3876,2.3876,2.387,2.387,630200000.0
2007-11-06 17:48:00,2.387,2.3876,2.38695,2.3874,460000000.0
2007-11-06 17:49:00,2.3874,2.3881,2.3873,2.3878,537000000.0
2007-11-06 17:50:00,2.3878,2.3878,2.38735,2.3876,488800000.0
2007-11-06 17:51:00,2.3876,2.3893,2.3876,2.38915,1011599998.0
2007-11-06 17:52:00,2.38915,2.3892,2.38875,2.38885,873600000.0
2007-11-06 17:53:00,2.389,2.389,2.38855,2.38875,575200000.0
2007-11-06 17:54:00,2.38875,2.38895,2.38845,2.38875,854800000.0
2007-11-06 17:55:00,2.38875,2.38895,2.38855,2.38875,1028700000.0
2007-11-06 17:56:00,2.38875,2.3892,2.38875,2.389,866500000.0
2007-11-06 17:57:00,2.389,2.3894,2.38885,2.38915,576300000.0
2007-11-06 17:58:00,2.38915,2.38935,2.38885,2.38895,684700000.0
2007-11-06 17:59:00,2.38895,2.39045,2.38895,2.3902,873100000.0
2007-11-06 18:00:00,2.39015,2.3904,2.38945,2.38985,996400000.0
2007-11-06 18:01:00,2.38985,2.38995,2.38945,2.3899,821600000.0
2007-11-06 18:02:00,2.38985,2.39005,2.38975,2.3898,810800000.0
2007-11-06 18:03:00,2.3898,2.39015,2.38975,2.38985,530800000.0
2007-11-06 18:04:00,2.38985,2.38985,2.38935,2.38945,598600000.0
2007-11-06 18:05:00,2.38945,2.38955,2.38935,2.3895,504800000.0
2007-11-06 18:06:00,2.3895,2.38965,2.38925,2.38965,787200000.0
2007-11-06 18:07:00,2.38965,2.3911,2.38965,2.39055,698200000.0
2007-11-06 18:08:00,2.39055,2.3906,2.39005,2.39005,532800000.0
2007-11-06 18:09:00,2.39015,2.39015,2.38965,2.38995,554000000.0
2007-11-06 18:10:00,2.38995,2.39015,2.3898,2.39005,642000000.0
2007-11-06 18:11:00,2.39005,2.3903,2.3899,2.38995,348800000.0
2007-11-06 18:12:00,2.38995,2.39015,2.38975,2.38975,762200000.0
2007-11-06 18:13:00,2.38975,2.39005,2.38965,2.38995,675600000.0
2007-11-06 18:14:00,2.38995,2.3901,2.38975,2.39,337600000.0
2007-11-06 18:15:00,2.38995,2.39,2.3894,2.3894,324400000.0
2007-11-06 18:16:00,2.3894,2.38945,2.3891,2.3891,325600000.0
2007-11-06 18:17:00,2.3891,2.38935,2.38895,2.3891,307200000.0
2007-11-06 18:18:00,2.38895,2.38905,2.38865,2.38905,435100000.0
2007-11-06 18:19:00,2.3891,2.38935,2.38895,2.38895,344000000.0
2007-11-06 18:20:00,2.38895,2.38915,2.3888,2.38905,320800000.0
2007-11-06 18:21:00,2.38905,2.3892,2.3889,2.3891,257200000.0
2007-11-06 18:22:00,2.3891,2.3893,2.38885,2.38895,468000000.0
2007-11-06 18:23:00,2.38895,2.389,2.38825,2.38845,651799999.0
2007-11-06 18:24:00,2.38845,2.38855,2.38825,2.38825,544400000.0
2007-11-06 18:25:00,2.38825,2.38845,2.38785,2.38795,799000000.0
2007-11-06 18:26:00,2.38795,2.38815,2.38765,2.38765,682800000.0
2007-11-06 18:27:00,2.38775,2.38785,2.38745,2.38765,582500000.0
2007-11-06 18:28:00,2.38765,2.3879,2.38755,2.3879,691600000.0
2007-11-06 18:29:00,2.3879,2.38855,2.38765,2.38855,706200000.0
2007-11-06 18:30:00,2.38855,2.38905,2.38835,2.38905,593400000.0
2007-11-06 18:31:00,2.38905,2.3891,2.3884,2.38845,722400000.0
2007-11-06 18:32:00,2.38845,2.38905,2.38825,2.38825,668000000.0
2007-11-06 18:33:00,2.38835,2.3886,2.38825,2.38825,520000000.0
2007-11-06 18:34:00,2.3882,2.38825,2.38775,2.38795,700000000.0
2007-11-06 18:35:00,2.38795,2.388,2.38755,2.38765,718300000.0
2007-11-06 18:36:00,2.38765,2.38775,2.38745,2.38765,547600000.0
2007-11-06 18:37:00,2.3876,2.38825,2.3876,2.388,737800000.0
2007-11-06 18:38:00,2.388,2.38815,2.38785,2.388,517700001.0
2007-11-06 18:39:00,2.388,2.3888,2.38775,2.3884,677100000.0
2007-11-06 18:40:00,2.3884,2.38925,2.3884,2.38885,706050000.0
2007-11-06 18:41:00,2.38885,2.3891,2.3885,2.38885,746400000.0
2007-11-06 18:42:00,2.38885,2.38895,2.38845,2.38845,535000000.0
2007-11-06 18:43:00,2.38845,2.38845,2.38815,2.3884,521600000.0
2007-11-06 18:44:00,2.3884,2.3887,2.38815,2.3885,423200000.0
2007-11-06 18:45:00,2.3885,2.38855,2.38815,2.38845,752600000.0
2007-11-06 18:46:00,2.38845,2.3886,2.38815,2.38815,650000000.0
2007-11-06 18:47:00,2.3882,2.3884,2.38805,2.38815,818600000.0
2007-11-06 18:48:00,2.38815,2.3883,2.388,2.388,360000000.0
2007-11-06 18:49:00,2.388,2.38815,2.38795,2.388,677600000.0
2007-11-06 18:50:00,2.38795,2.38795,2.38755,2.38755,530200000.0
2007-11-06 18:51:00,2.38755,2.388,2.38755,2.38795,622800000.0
2007-11-06 18:52:00,2.38795,2.38815,2.3879,2.38815,282200000.0
2007-11-06 18:53:00,2.38815,2.39,2.38815,2.38975,641400000.0
2007-11-06 18:54:00,2.38975,2.38985,2.389,2.38915,748800000.0
2007-11-06 18:55:00,2.38915,2.38915,2.38865,2.38885,513400000.0
2007-11-06 18:56:00,2.38885,2.38885,2.38845,2.38865,1090000000.0
2007-11-06 18:57:00,2.38865,2.389,2.38855,2.389,551400000.0
2007-11-06 18:58:00,2.389,2.38915,2.3888,2.38895,815200000.0
2007-11-06 18:59:00,2.38895,2.3891,2.38875,2.38875,887200000.0
2007-11-06 19:00:00,2.38875,2.389,2.38835,2.38835,618400000.0
2007-11-06 19:01:00,2.3884,2.38865,2.3882,2.3883,347100000.0
2007-11-06 19:02:00,2.3883,2.3884,2.388,2.388,450000000.0
2007-11-06 19:03:00,2.388,2.38805,2.3872,2.38735,950800000.0
2007-11-06 19:04:00,2.38745,2.3877,2.38735,2.38755,684400000.0
2007-11-06 19:05:00,2.38755,2.3876,2.38745,2.38755,557300000.0
2007-11-06 19:06:00,2.38755,2.38805,2.38755,2.38755,654800000.0
2007-11-06 19:07:00,2.38755,2.38765,2.38695,2.38695,785200000.0
2007-11-06 19:08:00,2.38695,2.3871,2.38685,2.3871,394800000.0
2007-11-06 19:09:00,2.3871,2.38755,2.3871,2.38735,502400000.0
2007-11-06 19:10:00,2.38735,2.3875,2.38725,2.3874,400000000.0
2007-11-06 19:11:00,2.3874,2.38745,2.38685,2.3872,699100000.0
2007-11-06 19:12:00,2.3872,2.38725,2.38675,2.387,866400000.0
2007-11-06 19:13:00,2.387,2.3874,2.3868,2.3872,424200000.0
2007-11-06 19:14:00,2.3874,2.38765,2.3872,2.38765,391100000.0
2007-11-06 19:15:00,2.38765,2.388,2.3876,2.38785,335200000.0
2007-11-06 19:16:00,2.38785,2.3881,2.38765,2.38765,467600000.0
2007-11-06 19:17:00,2.38765,2.3883,2.38765,2.3879,306400000.0
2007-11-06 19:18:00,2.3878,2.3884,2.3878,2.3884,324000000.0
2007-11-06 19:19:00,2.3884,2.3886,2.3884,2.3886,216600000.0
2007-11-06 19:20:00,2.3886,2.3889,2.3886,2.3889,262900000.0
2007-11-06 19:21:00,2.3889,2.3889,2.3882,2.3885,234900000.0
2007-11-06 19:22:00,2.3885,2.3886,2.3882,2.3884,314200000.0
2007-11-06 19:23:00,2.3884,2.3886,2.388,2.38805,449100000.0
2007-11-06 19:24:00,2.38805,2.38815,2.388,2.38815,195200000.0
2007-11-06 19:25:00,2.38815,2.3885,2.38815,2.38835,229600000.0
2007-11-06 19:26:00,2.38835,2.3887,2.3883,2.3887,188500000.0
2007-11-06 19:27:00,2.3887,2.3888,2.3882,2.38845,317900000.0
2007-11-06 19:28:00,2.38845,2.3887,2.38835,2.3885,288300000.0
2007-11-06 19:29:00,2.3885,2.3886,2.38805,2.38805,598400000.0
2007-11-06 19:30:00,2.38805,2.38835,2.3879,2.3882,351200000.0
2007-11-06 19:31:00,2.3882,2.3882,2.3879,2.3879,202400000.0
2007-11-06 19:32:00,2.3879,2.388,2.38775,2.38785,258000000.0
2007-11-06 19:33:00,2.3879,2.38815,2.38785,2.3879,332800000.0
2007-11-06 19:34:00,2.38795,2.3882,2.3879,2.3881,266500000.0
2007-11-06 19:35:00,2.3881,2.38825,2.388,2.38815,385200000.0
2007-11-06 19:36:00,2.38815,2.3888,2.38815,2.38855,448000000.0
2007-11-06 19:37:00,2.38855,2.38865,2.3882,2.3884,616500000.0
2007-11-06 19:38:00,2.38835,2.38855,2.38815,2.3884,291000000.0
2007-11-06 19:39:00,2.3884,2.3885,2.3884,2.3885,247600000.0
2007-11-06 19:40:00,2.3885,2.3885,2.38835,2.3884,209300000.0
2007-11-06 19:41:00,2.3884,2.3884,2.3883,2.3884,134400000.0
2007-11-06 19:42:00,2.3884,2.3884,2.3882,2.3882,172800000.0
2007-11-06 19:43:00,2.3882,2.3882,2.3879,2.3879,256600000.0
2007-11-06 19:44:00,2.3879,2.3879,2.3876,2.3876,168400000.0
2007-11-06 19:45:00,2.3876,2.38765,2.3873,2.38745,320400000.0
2007-11-06 19:46:00,2.38745,2.38745,2.38725,2.38745,326700000.0
2007-11-06 19:47:00,2.38745,2.38745,2.3873,2.3874,228300000.0
2007-11-06 19:48:00,2.3874,2.38775,2.3874,2.3876,211100000.0
2007-11-06 19:49:00,2.3876,2.38775,2.38755,2.3876,180100000.0
2007-11-06 19:50:00,2.3876,2.38765,2.38745,2.3876,282700000.0
2007-11-06 19:51:00,2.3876,2.3877,2.38745,2.38745,376000000.0
2007-11-06 19:52:00,2.38745,2.38765,2.38745,2.3876,284800000.0
2007-11-06 19:53:00,2.3876,2.38795,2.38755,2.38795,286400000.0
2007-11-06 19:54:00,2.38795,2.3881,2.38785,2.38795,445600000.0
2007-11-06 19:55:00,2.38795,2.38815,2.38775,2.38775,428000000.0
2007-11-06 19:56:00,2.38775,2.3882,2.38775,2.38815,256800000.0
2007-11-06 19:57:00,2.38815,2.38815,2.3878,2.38805,589600000.0
2007-11-06 19:58:00,2.38805,2.38815,2.38785,2.3879,425200000.0
2007-11-06 19:59:00,2.3879,2.38805,2.3877,2.3877,428000000.0
2007-11-06 20:00:00,2.3877,2.3879,2.3876,2.3879,374400000.0
2007-11-06 20:01:00,2.38795,2.38795,2.38765,2.3878,256400000.0
2007-11-06 20:02:00,2.38785,2.388,2.3877,2.38775,219200000.0
2007-11-06 20:03:00,2.38775,2.38775,2.38765,2.38775,116000000.0
2007-11-06 20:04:00,2.38775,2.388,2.3877,2.38795,94400000.0
2007-11-06 20:05:00,2.38795,2.3882,2.38795,2.3882,236800000.0
2007-11-06 20:06:00,2.3882,2.3885,2.3881,2.3883,249600000.0
2007-11-06 20:07:00,2.3883,2.3886,2.3883,2.3883,239200000.0
2007-11-06 20:08:00,2.3883,2.38835,2.3882,2.38825,231200000.0
2007-11-06 20:09:00,2.3883,2.38855,2.3883,2.3883,218800000.0
2007-11-06 20:10:00,2.3883,2.38835,2.38815,2.38825,418800000.0
2007-11-06 20:11:00,2.38825,2.38835,2.3882,2.3882,419600000.0
2007-11-06 20:12:00,2.3882,2.38825,2.38795,2.38795,496000000.0
2007-11-06 20:13:00,2.38795,2.3881,2.38775,2.3881,338100000.0
2007-11-06 20:14:00,2.3881,2.3882,2.38795,2.38805,205900000.0
2007-11-06 20:15:00,2.38805,2.38805,2.38795,2.388,85700000.0
2007-11-06 20:16:00,2.388,2.3884,2.388,2.3883,238400000.0
2007-11-06 20:17:00,2.3883,2.3883,2.3879,2.3881,332000000.0
2007-11-06 20:18:00,2.3881,2.3884,2.3881,2.3883,266100000.0
2007-11-06 20:19:00,2.3883,2.3883,2.38825,2.3883,183200000.0
2007-11-06 20:20:00,2.3883,2.3885,2.38795,2.38815,346400000.0
2007-11-06 20:21:00,2.38815,2.3883,2.38785,2.3879,356400000.0
2007-11-06 20:22:00,2.3879,2.3879,2.38785,2.3879,303200000.0
2007-11-06 20:23:00,2.3879,2.38815,2.3879,2.38815,411200000.0
2007-11-06 20:24:00,2.38815,2.3884,2.3881,2.38835,324200000.0
2007-11-06 20:25:00,2.38835,2.3884,2.3883,2.3884,176000000.0
2007-11-06 20:26:00,2.3884,2.3884,2.38825,2.38825,203200000.0
2007-11-06 20:27:00,2.38825,2.38825,2.38775,2.38785,309200000.0
2007-11-06 20:28:00,2.38785,2.3881,2.38765,2.3881,203000000.0
2007-11-06 20:29:00,2.3881,2.3881,2.3877,2.3877,242300000.0
2007-11-06 20:30:00,2.3877,2.3878,2.38745,2.3875,200400000.0
2007-11-06 20:31:00,2.3875,2.3876,2.3874,2.38745,230400000.0
2007-11-06 20:32:00,2.38745,2.3875,2.38735,2.38745,136800000.0
2007-11-06 20:33:00,2.38745,2.38745,2.38715,2.38745,230800000.0
2007-11-06 20:34:00,2.38745,2.3875,2.3874,2.3874,260900000.0
2007-11-06 20:35:00,2.3874,2.3874,2.3872,2.38725,177600000.0
2007-11-06 20:36:00,2.38725,2.3875,2.38705,2.38735,474400000.0
2007-11-06 20:37:00,2.38735,2.3875,2.38715,2.3873,320100000.0
2007-11-06 20:38:00,2.3873,2.38735,2.38725,2.3873,212000000.0
2007-11-06 20:39:00,2.3873,2.3873,2.387,2.38705,244800000.0
2007-11-06 20:40:00,2.38705,2.3872,2.38695,2.3871,229900000.0
2007-11-06 20:41:00,2.3871,2.3872,2.3871,2.38715,202400000.0
2007-11-06 20:42:00,2.38715,2.3873,2.38705,2.38715,229600000.0
2007-11-06 20:43:00,2.38715,2.3875,2.3871,2.3875,179200000.0
2007-11-06 20:44:00,2.3875,2.3875,2.38715,2.38725,272800000.0
2007-11-06 20:45:00,2.38725,2.3874,2.38715,2.38715,375200000.0
2007-11-06 20:46:00,2.38715,2.3872,2.38705,2.3872,224800000.0
2007-11-06 20:47:00,2.3872,2.3875,2.3872,2.3875,151200000.0
2007-11-06 20:48:00,2.3875,2.3875,2.38725,2.3875,230900001.0
2007-11-06 20:49:00,2.3875,2.3878,2.38735,2.3878,241400000.0
2007-11-06 20:50:00,2.3878,2.38795,2.38775,2.3879,474800000.0
2007-11-06 20:51:00,2.38795,2.38795,2.38755,2.38775,304300000.0
2007-11-06 20:52:00,2.38775,2.38805,2.3876,2.38805,107600000.0
2007-11-06 20:53:00,2.388,2.38805,2.38795,2.38795,40100000.0
2007-11-06 20:54:00,2.38795,2.38855,2.38785,2.38845,167600000.0
2007-11-06 20:55:00,2.38845,2.38855,2.38835,2.38835,196900000.0
2007-11-06 20:56:00,2.38835,2.38835,2.38815,2.3882,93500000.0
2007-11-06 20:57:00,2.38815,2.38815,2.3878,2.3878,113100000.0
2007-11-06 20:58:00,2.3878,2.3878,2.3877,2.38775,194200000.0
2007-11-06 20:59:00,2.38775,2.38775,2.3875,2.3875,160400000.0
2007-11-06 21:00:00,2.3875,2.3875,2.3871,2.3871,197100000.0
2007-11-06 21:01:00,2.38715,2.3874,2.38715,2.3873,161000000.0
2007-11-06 21:02:00,2.3873,2.38765,2.3873,2.38765,126400000.0
2007-11-06 21:03:00,2.38765,2.38765,2.3875,2.38755,154300000.0
2007-11-06 21:04:00,2.38755,2.3878,2.3874,2.3877,334700000.0
2007-11-06 21:05:00,2.3877,2.38805,2.3877,2.38795,522300000.0
2007-11-06 21:06:00,2.38795,2.3881,2.3878,2.3879,121200000.0
2007-11-06 21:07:00,2.3879,2.3879,2.38765,2.38775,271100000.0
2007-11-06 21:08:00,2.38775,2.388,2.38775,2.388,162800000.0
2007-11-06 21:09:00,2.388,2.3881,2.3878,2.38795,294000000.0
2007-11-06 21:10:00,2.38795,2.388,2.3878,2.3879,407800000.0
2007-11-06 21:11:00,2.3879,2.3881,2.3878,2.38805,175700000.0
2007-11-06 21:12:00,2.38805,2.3883,2.388,2.3881,128800000.0
2007-11-06 21:13:00,2.3881,2.3881,2.38785,2.388,141800000.0
2007-11-06 21:14:00,2.388,2.3887,2.3879,2.3887,210300000.0
2007-11-06 21:15:00,2.3887,2.389,2.3884,2.3888,356200000.0
2007-11-06 21:16:00,2.3888,2.3888,2.38865,2.3887,170300000.0
2007-11-06 21:17:00,2.3887,2.3891,2.3887,2.389,307400000.0
2007-11-06 21:18:00,2.389,2.389,2.38855,2.3887,296500000.0
2007-11-06 21:19:00,2.3887,2.3889,2.3887,2.3887,322000000.0
2007-11-06 21:20:00,2.3887,2.3889,2.3886,2.3889,214600000.0
2007-11-06 21:21:00,2.3889,2.3889,2.3886,2.38865,202700000.0
2007-11-06 21:22:00,2.38865,2.3888,2.38865,2.38865,113600000.0
2007-11-06 21:23:00,2.38865,2.3888,2.38865,2.3888,112800000.0
2007-11-06 21:24:00,2.3888,2.3889,2.3887,2.3888,212050000.0
2007-11-06 21:25:00,2.3888,2.38885,2.3887,2.38875,254200000.0
2007-11-06 21:26:00,2.38875,2.389,2.3887,2.38895,268000000.0
2007-11-06 21:27:00,2.38895,2.3892,2.38895,2.38905,145200000.0
2007-11-06 21:28:00,2.38905,2.38905,2.38895,2.38895,173600000.0
2007-11-06 21:29:00,2.38895,2.3891,2.3889,2.3891,221500000.0
2007-11-06 21:30:00,2.3891,2.3891,2.38875,2.38895,118400000.0
2007-11-06 21:31:00,2.38895,2.3892,2.38885,2.3892,223400000.0
2007-11-06 21:32:00,2.3892,2.3892,2.389,2.389,225900000.0
2007-11-06 21:33:00,2.389,2.3891,2.38885,2.3889,345400000.0
2007-11-06 21:34:00,2.3889,2.3891,2.3889,2.389,194200000.0
2007-11-06 21:35:00,2.389,2.3891,2.3887,2.38875,336000000.0
2007-11-06 21:36:00,2.38875,2.3894,2.38865,2.3894,343400000.0
2007-11-06 21:37:00,2.3894,2.3894,2.38905,2.3893,234800000.0
2007-11-06 21:38:00,2.3893,2.3895,2.38915,2.3894,196700000.0
2007-11-06 21:39:00,2.3894,2.3894,2.389,2.3892,172500000.0
2007-11-06 21:40:00,2.3892,2.38995,2.3891,2.3899,305800000.0
2007-11-06 21:41:00,2.3899,2.3903,2.3899,2.39025,315400000.0
2007-11-06 21:42:00,2.39025,2.39055,2.3902,2.3904,207200000.0
2007-11-06 21:43:00,2.3904,2.3904,2.39005,2.3901,262000000.0
2007-11-06 21:44:00,2.39005,2.39025,2.39,2.39025,266000000.0
2007-11-06 21:45:00,2.3904,2.3905,2.39005,2.3903,314500000.0
2007-11-06 21:46:00,2.3903,2.3907,2.3902,2.39065,305300000.0
2007-11-06 21:47:00,2.39065,2.39125,2.39055,2.3909,295800000.0
2007-11-06 21:48:00,2.3909,2.391,2.39075,2.39085,300300000.0
2007-11-06 21:49:00,2.39085,2.3915,2.3908,2.3915,316300000.0
2007-11-06 21:50:00,2.3915,2.3919,2.39145,2.39185,410800000.0
2007-11-06 21:51:00,2.3919,2.3919,2.39115,2.3914,498200000.0
2007-11-06 21:52:00,2.39135,2.3914,2.3908,2.39095,439000000.0
2007-11-06 21:53:00,2.39095,2.3915,2.39095,2.39125,572400000.0
2007-11-06 21:54:00,2.39125,2.3915,2.39115,2.39115,446000000.0
2007-11-06 21:55:00,2.39125,2.3916,2.39115,2.3916,369200000.0
2007-11-06 21:56:00,2.3916,2.3916,2.3913,2.3913,256800000.0
2007-11-06 21:57:00,2.3913,2.3913,2.391,2.39105,347200000.0
2007-11-06 21:58:00,2.39105,2.39115,2.39085,2.39105,280900000.0
2007-11-06 21:59:00,2.39105,2.39115,2.39105,2.3911,233600000.0
2007-11-06 22:00:00,2.3911,2.39115,2.39065,2.39075,210800000.0
2007-11-06 22:01:00,2.39075,2.39085,2.39055,2.39055,215500000.0
2007-11-06 22:02:00,2.39055,2.39055,2.3902,2.3902,329500000.0
2007-11-06 22:03:00,2.3902,2.3905,2.39015,2.3903,227400000.0
2007-11-06 22:04:00,2.3903,2.39045,2.3902,2.39035,295500000.0
2007-11-06 22:05:00,2.3904,2.3904,2.3901,2.3902,208700000.0
2007-11-06 22:06:00,2.3902,2.3904,2.3901,2.3904,239300000.0
2007-11-06 22:07:00,2.3904,2.3904,2.3901,2.3902,156000000.0
2007-11-06 22:08:00,2.3902,2.39055,2.3902,2.39045,238000000.0
2007-11-06 22:09:00,2.39045,2.39055,2.38985,2.38985,369500000.0
2007-11-06 22:10:00,2.38985,2.38985,2.38965,2.38965,203600000.0
2007-11-06 22:11:00,2.38965,2.38985,2.38965,2.3897,152000000.0
2007-11-06 22:12:00,2.3897,2.38985,2.3897,2.3897,224800000.0
2007-11-06 22:13:00,2.3897,2.38975,2.3894,2.3896,376600000.0
2007-11-06 22:14:00,2.3896,2.3896,2.38925,2.38935,251200000.0
2007-11-06 22:15:00,2.38935,2.3896,2.3893,2.38935,106400000.0
2007-11-06 22:16:00,2.38935,2.38945,2.38935,2.38945,167600000.0
2007-11-06 22:17:00,2.38935,2.38965,2.3893,2.3895,237200000.0
2007-11-06 22:18:00,2.3895,2.38965,2.3893,2.38945,355600000.0
2007-11-06 22:19:00,2.38945,2.38975,2.38945,2.3896,307600000.0
2007-11-06 22:20:00,2.3896,2.39,2.3896,2.3899,205600000.0
2007-11-06 22:21:00,2.3899,2.39005,2.38975,2.3899,163200000.0
2007-11-06 22:22:00,2.3899,2.3899,2.3898,2.3898,128400000.0
2007-11-06 22:23:00,2.3898,2.3899,2.38965,2.3898,220900000.0
2007-11-06 22:24:00,2.3898,2.3899,2.38975,2.3898,151400000.0
2007-11-06 22:25:00,2.3898,2.38995,2.3898,2.38985,89400000.0
2007-11-06 22:26:00,2.38985,2.38985,2.38945,2.3898,178800000.0
2007-11-06 22:27:00,2.3898,2.3899,2.38945,2.38945,185600000.0
2007-11-06 22:28:00,2.38945,2.38945,2.389,2.3891,175400000.0
2007-11-06 22:29:00,2.3893,2.38965,2.38895,2.38965,301100000.0
2007-11-06 22:30:00,2.38965,2.38965,2.38935,2.38945,188200000.0
2007-11-06 22:31:00,2.38945,2.3895,2.38935,2.3894,238600000.0
2007-11-06 22:32:00,2.3894,2.38945,2.38925,2.3894,283400000.0
2007-11-06 22:33:00,2.3894,2.3894,2.3891,2.3893,141100000.0
2007-11-06 22:34:00,2.3893,2.38945,2.3893,2.38945,172000000.0
2007-11-06 22:35:00,2.38945,2.38945,2.38935,2.38945,114000000.0
2007-11-06 22:36:00,2.38945,2.38945,2.3894,2.3894,96800000.0
2007-11-06 22:37:00,2.3894,2.38965,2.3894,2.38955,219600000.0
2007-11-06 22:38:00,2.38955,2.3896,2.3895,2.3895,181200000.0
2007-11-06 22:39:00,2.38955,2.3898,2.38955,2.3898,190400000.0
2007-11-06 22:40:00,2.3898,2.3898,2.38965,2.3897,187600000.0
2007-11-06 22:41:00,2.3897,2.3898,2.38965,2.3898,115200000.0
2007-11-06 22:42:00,2.3898,2.39,2.3898,2.3898,120800000.0
2007-11-06 22:43:00,2.3898,2.3899,2.3898,2.3899,235200000.0
2007-11-06 22:44:00,2.3899,2.39,2.3899,2.3899,268800000.0
2007-11-06 22:45:00,2.3899,2.39,2.3899,2.39,287200000.0
2007-11-06 22:46:00,2.39,2.39,2.3894,2.3898,222800000.0
2007-11-06 22:47:00,2.3898,2.3898,2.3898,2.3898,159800000.0
2007-11-06 22:48:00,2.3898,2.3898,2.38955,2.3896,226800000.0
2007-11-06 22:49:00,2.3896,2.3898,2.3896,2.3898,207200000.0
2007-11-06 22:50:00,2.3898,2.38985,2.38975,2.3898,262000000.0
2007-11-06 22:51:00,2.3898,2.39,2.3896,2.38985,213600000.0
2007-11-06 22:52:00,2.38985,2.3899,2.38975,2.3899,183600000.0
2007-11-06 22:53:00,2.3899,2.39,2.38985,2.38995,102400000.0
2007-11-06 22:54:00,2.38995,2.38995,2.3897,2.3897,191000000.0
2007-11-06 22:55:00,2.3897,2.38975,2.3894,2.3896,494000000.0
2007-11-06 22:56:00,2.3896,2.3897,2.38935,2.38945,126600000.0
2007-11-06 22:57:00,2.38945,2.38965,2.38945,2.38955,155100000.0
2007-11-06 22:58:00,2.3895,2.39,2.3895,2.3899,178000000.0
2007-11-06 22:59:00,2.3899,2.3904,2.3899,2.39025,178800000.0
2007-11-06 23:00:00,2.39025,2.39045,2.39005,2.39025,302500000.0
2007-11-06 23:01:00,2.39025,2.39025,2.38985,2.3901,245650000.0
2007-11-06 23:02:00,2.3901,2.3906,2.3901,2.3905,205600000.0
2007-11-06 23:03:00,2.3905,2.39055,2.3901,2.3901,193200000.0
2007-11-06 23:04:00,2.3901,2.3903,2.3901,2.39015,219600000.0
2007-11-06 23:05:00,2.3901,2.3906,2.3901,2.3904,223600000.0
2007-11-06 23:06:00,2.3904,2.3906,2.3904,2.39055,98200000.0
2007-11-06 23:07:00,2.39055,2.3908,2.39055,2.3906,155300000.0
2007-11-06 23:08:00,2.3906,2.39105,2.3906,2.3908,194800000.0
2007-11-06 23:09:00,2.3908,2.3915,2.3902,2.3909,296700000.0
2007-11-06 23:10:00,2.3909,2.3909,2.3907,2.39075,159500000.0
2007-11-06 23:11:00,2.39075,2.39075,2.39045,2.3905,163200000.0
2007-11-06 23:12:00,2.3905,2.3907,2.3904,2.3907,313000000.0
2007-11-06 23:13:00,2.3907,2.3907,2.3905,2.3907,108000000.0
2007-11-06 23:14:00,2.3907,2.3907,2.3905,2.3905,115200000.0
2007-11-06 23:15:00,2.3905,2.3908,2.3905,2.3906,222100000.0
2007-11-06 23:16:00,2.3906,2.3908,2.39055,2.3908,226400000.0
2007-11-06 23:17:00,2.3908,2.391,2.39035,2.39055,203300000.0
2007-11-06 23:18:00,2.39055,2.3906,2.39055,2.3906,105600000.0
2007-11-06 23:19:00,2.3906,2.3906,2.39055,2.3906,188000000.0
2007-11-06 23:20:00,2.3906,2.3907,2.3903,2.3906,188000000.0
2007-11-06 23:21:00,2.3906,2.3909,2.3904,2.3905,432700000.0
2007-11-06 23:22:00,2.3905,2.3908,2.3904,2.3906,369400000.0
2007-11-06 23:23:00,2.3906,2.39065,2.39035,2.39055,194900000.0
2007-11-06 23:24:00,2.39055,2.39055,2.3903,2.39035,158400000.0
2007-11-06 23:25:00,2.39035,2.3909,2.39035,2.39085,241600000.0
2007-11-06 23:26:00,2.39085,2.39085,2.39035,2.39065,172495797.0
2007-11-06 23:27:00,2.39065,2.3907,2.3905,2.3905,134400000.0
2007-11-06 23:28:00,2.3905,2.3908,2.39045,2.3908,153200000.0
2007-11-06 23:29:00,2.3908,2.39115,2.3908,2.3911,179200000.0
2007-11-06 23:30:00,2.39115,2.39115,2.39045,2.39065,177891596.0
2007-11-06 23:31:00,2.39065,2.3907,2.39035,2.39035,95770589.0
2007-11-06 23:32:00,2.39035,2.39055,2.39025,2.39035,164800000.0
2007-11-06 23:33:00,2.39035,2.3905,2.39025,2.39045,94800000.0
2007-11-06 23:34:00,2.39045,2.39045,2.39025,2.3903,90600000.0
2007-11-06 23:35:00,2.3903,2.3905,2.38995,2.39025,201200000.0
2007-11-06 23:36:00,2.39025,2.39025,2.3901,2.39025,154400000.0
2007-11-06 23:37:00,2.39025,2.3908,2.3902,2.3908,189600000.0
2007-11-06 23:38:00,2.3908,2.3908,2.3905,2.39075,114400000.0
2007-11-06 23:39:00,2.39075,2.39075,2.3906,2.39075,129600000.0
2007-11-06 23:40:00,2.39075,2.3908,2.3906,2.3906,112800000.0
2007-11-06 23:41:00,2.39065,2.3907,2.3904,2.3906,61200000.0
2007-11-06 23:42:00,2.3906,2.3907,2.3904,2.39065,61200000.0
2007-11-06 23:43:00,2.39065,2.39075,2.39035,2.39035,307300000.0
2007-11-06 23:44:00,2.39035,2.39035,2.3899,2.39005,290300000.0
2007-11-06 23:45:00,2.39005,2.3901,2.3898,2.39005,260300000.0
2007-11-06 23:46:00,2.39005,2.39035,2.3899,2.38995,178200000.0
2007-11-06 23:47:00,2.38995,2.39005,2.3899,2.3899,80000000.0
2007-11-06 23:48:00,2.3899,2.39035,2.38965,2.3898,232500000.0
2007-11-06 23:49:00,2.3898,2.39,2.3896,2.3898,182600000.0
2007-11-06 23:50:00,2.3898,2.39005,2.3898,2.39,295400000.0
2007-11-06 23:51:00,2.39005,2.3903,2.38975,2.39005,157900000.0
2007-11-06 23:52:00,2.39005,2.39015,2.38975,2.3901,207500000.0
2007-11-06 23:53:00,2.3901,2.3903,2.38975,2.38975,183100000.0
2007-11-06 23:54:00,2.38975,2.3903,2.3897,2.39,253500000.0
2007-11-06 23:55:00,2.39,2.39,2.3888,2.38895,261100000.0
2007-11-06 23:56:00,2.38895,2.3893,2.3889,2.389,269200000.0
2007-11-06 23:57:00,2.389,2.3893,2.3889,2.3892,154000000.0
2007-11-06 23:58:00,2.3892,2.3893,2.38905,2.38925,202500000.0
2007-11-06 23:59:00,2.38925,2.3894,2.38875,2.38895,226300000.0
2007-11-07 00:00:00,2.38895,2.3895,2.38875,2.3895,164400000.0
2007-11-07 00:01:00,2.3895,2.3895,2.38885,2.3894,178400000.0
2007-11-07 00:02:00,2.3892,2.3894,2.3891,2.3891,145000000.0
2007-11-07 00:03:00,2.3891,2.3892,2.3887,2.3887,223000000.0
2007-11-07 00:04:00,2.3887,2.3889,2.3887,2.3889,172800000.0
2007-11-07 00:05:00,2.3889,2.3892,2.38875,2.3892,67600000.0
2007-11-07 00:06:00,2.3892,2.3895,2.3889,2.3889,56000000.0
2007-11-07 00:07:00,2.3889,2.3896,2.3888,2.3896,68800000.0
2007-11-07 00:08:00,2.3896,2.3898,2.389,2.389,58000000.0
2007-11-07 00:09:00,2.389,2.3892,2.389,2.3892,34400000.0
2007-11-07 00:10:00,2.3892,2.38925,2.38905,2.38905,137600000.0
2007-11-07 00:11:00,2.38905,2.3892,2.38885,2.3889,221600000.0
2007-11-07 00:12:00,2.3889,2.389,2.3889,2.389,144300000.0
2007-11-07 00:13:00,2.389,2.389,2.38855,2.38855,201600000.0
2007-11-07 00:14:00,2.38865,2.389,2.38855,2.3889,204800000.0
2007-11-07 00:15:00,2.3889,2.38925,2.38885,2.3892,70400000.0
2007-11-07 00:16:00,2.3892,2.38925,2.3892,2.3892,80000000.0
2007-11-07 00:17:00,2.3892,2.38925,2.38885,2.38895,168800000.0
2007-11-07 00:18:00,2.38895,2.38975,2.38885,2.3895,179100000.0
2007-11-07 00:19:00,2.3895,2.38955,2.3892,2.38945,65600000.0
2007-11-07 00:20:00,2.38945,2.3895,2.3891,2.38945,67200000.0
2007-11-07 00:21:00,2.38945,2.3899,2.3892,2.3892,128000000.0
2007-11-07 00:22:00,2.3892,2.3893,2.389,2.389,114400000.0
2007-11-07 00:23:00,2.38905,2.3895,2.38895,2.3895,190200000.0
2007-11-07 00:24:00,2.3895,2.3896,2.38915,2.3894,198400000.0
2007-11-07 00:25:00,2.3894,2.3897,2.3894,2.3896,118400000.0
2007-11-07 00:26:00,2.3896,2.3896,2.38925,2.3894,95400000.0
2007-11-07 00:27:00,2.3894,2.3894,2.38925,2.38925,84800000.0
2007-11-07 00:28:00,2.38925,2.3893,2.389,2.3891,73100000.0
2007-11-07 00:29:00,2.38895,2.3896,2.38895,2.38915,168000000.0
2007-11-07 00:30:00,2.38915,2.38915,2.38905,2.38915,68000000.0
2007-11-07 00:31:00,2.38915,2.38915,2.38895,2.38895,168000000.0
2007-11-07 00:32:00,2.38895,2.3894,2.38895,2.3892,132800000.0
2007-11-07 00:33:00,2.3892,2.3894,2.38875,2.38875,135600000.0
2007-11-07 00:34:00,2.38875,2.38885,2.38855,2.38865,243600000.0
2007-11-07 00:35:00,2.38865,2.38885,2.38855,2.38885,292400000.0
2007-11-07 00:36:00,2.38885,2.3894,2.38885,2.3893,153600000.0
2007-11-07 00:37:00,2.3893,2.38935,2.38925,2.38935,53200000.0
2007-11-07 00:38:00,2.38935,2.38955,2.38895,2.3893,123800000.0
2007-11-07 00:39:00,2.38915,2.38915,2.38865,2.3888,160000000.0
2007-11-07 00:40:00,2.3888,2.38885,2.3877,2.38805,159600000.0
2007-11-07 00:41:00,2.38805,2.3882,2.3874,2.3879,229600000.0
2007-11-07 00:42:00,2.3879,2.38795,2.38755,2.38755,188600000.0
2007-11-07 00:43:00,2.38755,2.3881,2.38755,2.3881,323400000.0
2007-11-07 00:44:00,2.3881,2.3883,2.388,2.3883,132800000.0
2007-11-07 00:45:00,2.3883,2.3885,2.38825,2.38825,92000000.0
2007-11-07 00:46:00,2.38825,2.3889,2.38825,2.3886,171200000.0
2007-11-07 00:47:00,2.3886,2.3886,2.3876,2.38805,211600000.0
2007-11-07 00:48:00,2.3881,2.3883,2.38805,2.3883,104800000.0
2007-11-07 00:49:00,2.3883,2.3883,2.388,2.3882,96000000.0
2007-11-07 00:50:00,2.3882,2.3884,2.388,2.3881,118200000.0
2007-11-07 00:51:00,2.3881,2.3884,2.3877,2.388,122800000.0
2007-11-07 00:52:00,2.388,2.3882,2.3875,2.3876,201200000.0
2007-11-07 00:53:00,2.3876,2.388,2.3876,2.388,126400000.0
2007-11-07 00:54:00,2.388,2.388,2.38775,2.3879,114000000.0
2007-11-07 00:55:00,2.3879,2.3881,2.3874,2.3878,264400000.0
2007-11-07 00:56:00,2.3878,2.3878,2.38735,2.38735,172900000.0
2007-11-07 00:57:00,2.38735,2.38765,2.38725,2.38755,190400000.0
2007-11-07 00:58:00,2.38755,2.38805,2.38755,2.38755,227400000.0
2007-11-07 00:59:00,2.38755,2.388,2.38755,2.38775,157600000.0
2007-11-07 01:00:00,2.38775,2.3882,2.38765,2.3882,249600000.0
2007-11-07 01:01:00,2.3882,2.3882,2.38745,2.388,350400000.0
2007-11-07 01:02:00,2.388,2.388,2.38775,2.3878,284200000.0
2007-11-07 01:03:00,2.3878,2.388,2.3878,2.38795,130400000.0
2007-11-07 01:04:00,2.3881,2.3881,2.38795,2.3881,87200000.0
2007-11-07 01:05:00,2.38795,2.3883,2.38785,2.38785,119200000.0
2007-11-07 01:06:00,2.3881,2.3883,2.3881,2.3883,72700000.0
2007-11-07 01:07:00,2.38805,2.3886,2.38805,2.38805,213400000.0
2007-11-07 01:08:00,2.38805,2.3885,2.38805,2.38815,177300000.0
2007-11-07 01:09:00,2.38815,2.38835,2.38795,2.38805,171700000.0
2007-11-07 01:10:00,2.38805,2.38815,2.38775,2.38775,283200000.0
2007-11-07 01:11:00,2.38775,2.38805,2.3875,2.38805,354400000.0
2007-11-07 01:12:00,2.38805,2.38835,2.38795,2.3881,248000000.0
2007-11-07 01:13:00,2.3881,2.3884,2.38705,2.38705,308800000.0
2007-11-07 01:14:00,2.38705,2.3874,2.38705,2.3874,222400000.0
2007-11-07 01:15:00,2.3874,2.3876,2.38715,2.3874,183200000.0
2007-11-07 01:16:00,2.3874,2.3877,2.38685,2.38685,157600000.0
2007-11-07 01:17:00,2.38685,2.38745,2.38665,2.38705,236100000.0
2007-11-07 01:18:00,2.38705,2.3875,2.3868,2.3872,135800000.0
2007-11-07 01:19:00,2.3872,2.38735,2.38705,2.38705,52700000.0
2007-11-07 01:20:00,2.38705,2.38725,2.3869,2.38695,132000000.0
2007-11-07 01:21:00,2.38695,2.3872,2.3869,2.387,141200000.0
2007-11-07 01:22:00,2.387,2.38725,2.387,2.3871,35800000.0
2007-11-07 01:23:00,2.3871,2.38735,2.38685,2.38715,195400000.0
2007-11-07 01:24:00,2.38715,2.38715,2.38665,2.387,398400000.0
2007-11-07 01:25:00,2.38705,2.38725,2.38665,2.3869,276150000.0
2007-11-07 01:26:00,2.3869,2.3872,2.38665,2.3872,218800000.0
2007-11-07 01:27:00,2.3872,2.3872,2.3868,2.3872,181000000.0
2007-11-07 01:28:00,2.3872,2.38755,2.3868,2.3875,214100000.0
2007-11-07 01:29:00,2.3875,2.38775,2.3872,2.38725,244400000.0
2007-11-07 01:30:00,2.38725,2.3874,2.38725,2.3874,115200000.0
2007-11-07 01:31:00,2.3874,2.3874,2.38725,2.38725,134100000.0
2007-11-07 01:32:00,2.38725,2.3876,2.38725,2.3875,148300000.0
2007-11-07 01:33:00,2.3875,2.3877,2.3875,2.38765,39000000.0
2007-11-07 01:34:00,2.38765,2.3877,2.3876,2.3877,133600000.0
2007-11-07 01:35:00,2.3877,2.3879,2.3874,2.3879,178200000.0
2007-11-07 01:36:00,2.3879,2.388,2.3877,2.3878,146400000.0
2007-11-07 01:37:00,2.388,2.388,2.3877,2.3877,148700000.0
2007-11-07 01:38:00,2.3877,2.3878,2.38755,2.3878,92700000.0
2007-11-07 01:39:00,2.3878,2.388,2.3877,2.388,87900000.0
2007-11-07 01:40:00,2.388,2.3881,2.388,2.38805,128400000.0
2007-11-07 01:41:00,2.38805,2.3881,2.38775,2.3879,84000000.0
2007-11-07 01:42:00,2.388,2.388,2.3879,2.388,131700000.0
2007-11-07 01:43:00,2.388,2.388,2.38765,2.388,132000000.0
2007-11-07 01:44:00,2.388,2.388,2.38765,2.38775,118500000.0
2007-11-07 01:45:00,2.38775,2.38785,2.38765,2.38785,88200000.0
2007-11-07 01:46:00,2.38785,2.38805,2.38755,2.38805,118900000.0
2007-11-07 01:47:00,2.38805,2.3881,2.3878,2.38795,165400000.0
2007-11-07 01:48:00,2.38795,2.3883,2.38755,2.38815,172000000.0
2007-11-07 01:49:00,2.38815,2.38815,2.3878,2.3878,100800000.0
2007-11-07 01:50:00,2.3878,2.38795,2.3878,2.3879,75900000.0
2007-11-07 01:51:00,2.3879,2.38805,2.3879,2.38805,65600000.0
2007-11-07 01:52:00,2.38805,2.3881,2.38795,2.38795,57600000.0
2007-11-07 01:53:00,2.38795,2.38795,2.38765,2.3877,32000000.0
2007-11-07 01:54:00,2.3877,2.3879,2.38755,2.38755,63000000.0
2007-11-07 01:55:00,2.38755,2.38775,2.38755,2.3876,72000000.0
2007-11-07 01:56:00,2.38755,2.38775,2.38755,2.38765,87500000.0
2007-11-07 01:57:00,2.38765,2.3879,2.38765,2.3879,111100000.0
2007-11-07 01:58:00,2.3879,2.3879,2.3877,2.3877,83800000.0
2007-11-07 01:59:00,2.3877,2.3878,2.38755,2.38775,94100000.0
2007-11-07 02:00:00,2.38775,2.3882,2.38775,2.3879,178100000.0
2007-11-07 02:01:00,2.3879,2.3886,2.3879,2.3884,214000000.0
2007-11-07 02:02:00,2.3883,2.38885,2.38825,2.38875,185800000.0
2007-11-07 02:03:00,2.38875,2.389,2.38875,2.38885,181100000.0
2007-11-07 02:04:00,2.38885,2.3889,2.38865,2.3887,134000000.0
2007-11-07 02:05:00,2.3887,2.3893,2.3887,2.3893,171100000.0
2007-11-07 02:06:00,2.3893,2.3893,2.38845,2.389,200600000.0
2007-11-07 02:07:00,2.3891,2.3891,2.38855,2.38885,116800000.0
2007-11-07 02:08:00,2.38885,2.3889,2.38845,2.38855,130400000.0
2007-11-07 02:09:00,2.38855,2.38885,2.38855,2.3886,132500000.0
2007-11-07 02:10:00,2.3886,2.3889,2.3886,2.3889,81600000.0
2007-11-07 02:11:00,2.3889,2.38905,2.38875,2.38875,105600000.0
2007-11-07 02:12:00,2.38875,2.38875,2.3885,2.38875,63300000.0
2007-11-07 02:13:00,2.38875,2.38875,2.3884,2.3886,96000000.0
2007-11-07 02:14:00,2.3886,2.3886,2.3884,2.3884,67200000.0
2007-11-07 02:15:00,2.3884,2.3886,2.388,2.388,117200000.0
2007-11-07 02:16:00,2.388,2.38865,2.3879,2.38865,249300000.0
2007-11-07 02:17:00,2.38865,2.38865,2.3886,2.3886,106600000.0
2007-11-07 02:18:00,2.3886,2.38875,2.3886,2.38875,160800000.0
2007-11-07 02:19:00,2.3885,2.38885,2.3885,2.38885,138100000.0
2007-11-07 02:20:00,2.38885,2.3889,2.38845,2.3886,291200000.0
2007-11-07 02:21:00,2.3886,2.3889,2.3883,2.3883,216000000.0
2007-11-07 02:22:00,2.38815,2.3883,2.38815,2.3883,135700000.0
2007-11-07 02:23:00,2.3883,2.38845,2.3883,2.38845,153600000.0
2007-11-07 02:24:00,2.38845,2.38845,2.3883,2.3884,187200000.0
2007-11-07 02:25:00,2.3884,2.3884,2.3883,2.3883,132000000.0
2007-11-07 02:26:00,2.3883,2.3884,2.3882,2.3882,128300000.0
2007-11-07 02:27:00,2.3882,2.3884,2.38805,2.3884,225600000.0
2007-11-07 02:28:00,2.3884,2.3888,2.3884,2.3886,180000000.0
2007-11-07 02:29:00,2.3886,2.3886,2.3882,2.3886,176000000.0
2007-11-07 02:30:00,2.3886,2.3887,2.3885,2.3885,129600000.0
2007-11-07 02:31:00,2.3885,2.3885,2.3882,2.3885,72600000.0
2007-11-07 02:32:00,2.3885,2.3885,2.388,2.388,144000000.0
2007-11-07 02:33:00,2.388,2.3884,2.388,2.38825,254400000.0
2007-11-07 02:34:00,2.38825,2.3884,2.38805,2.3884,136800000.0
2007-11-07 02:35:00,2.3884,2.3884,2.388,2.38815,146300000.0
2007-11-07 02:36:00,2.38815,2.38815,2.3881,2.38815,146400000.0
2007-11-07 02:37:00,2.38815,2.38815,2.38785,2.38795,91600000.0
2007-11-07 02:38:00,2.38795,2.3882,2.38795,2.3881,107200000.0
2007-11-07 02:39:00,2.38805,2.3883,2.38805,2.3883,114400000.0
2007-11-07 02:40:00,2.3883,2.3885,2.38815,2.38835,256800000.0
2007-11-07 02:41:00,2.38835,2.3886,2.3882,2.3884,160000000.0
2007-11-07 02:42:00,2.3884,2.3884,2.38835,2.3884,132000000.0
2007-11-07 02:43:00,2.3884,2.3887,2.3883,2.3887,205600000.0
2007-11-07 02:44:00,2.3887,2.3887,2.38835,2.3887,145300000.0
2007-11-07 02:45:00,2.3887,2.3889,2.38845,2.38855,148800000.0
2007-11-07 02:46:00,2.38855,2.3887,2.3885,2.3887,175200000.0
2007-11-07 02:47:00,2.3887,2.3888,2.38835,2.3884,175800000.0
2007-11-07 02:48:00,2.3884,2.3886,2.3883,2.3883,225600000.0
2007-11-07 02:49:00,2.38825,2.3884,2.38825,2.3883,99400000.0
2007-11-07 02:50:00,2.3883,2.3883,2.38815,2.38825,37700000.0
2007-11-07 02:51:00,2.38815,2.3887,2.38815,2.3885,129100000.0
2007-11-07 02:52:00,2.3885,2.38855,2.38835,2.3885,128400000.0
2007-11-07 02:53:00,2.3885,2.3886,2.38835,2.3886,246400000.0
2007-11-07 02:54:00,2.3886,2.3889,2.38845,2.3886,221600000.0
2007-11-07 02:55:00,2.3886,2.3887,2.38825,2.3884,137600000.0
2007-11-07 02:56:00,2.3884,2.3887,2.38835,2.38845,173600000.0
2007-11-07 02:57:00,2.38845,2.3887,2.38835,2.3887,168000000.0
2007-11-07 02:58:00,2.3887,2.3887,2.38845,2.3887,208800000.0
2007-11-07 02:59:00,2.3887,2.38875,2.38855,2.38865,145400000.0
2007-11-07 03:00:00,2.38865,2.3887,2.38855,2.3887,104800000.0
2007-11-07 03:01:00,2.3887,2.3887,2.38865,2.38865,108000000.0
2007-11-07 03:02:00,2.3888,2.3888,2.38865,2.3887,92900000.0
2007-11-07 03:03:00,2.3887,2.3887,2.38855,2.3887,147200000.0
2007-11-07 03:04:00,2.3887,2.3895,2.3887,2.38905,293600000.0
2007-11-07 03:05:00,2.3891,2.3893,2.3889,2.38895,310500000.0
2007-11-07 03:06:00,2.389,2.3893,2.38895,2.3891,150400000.0
2007-11-07 03:07:00,2.38905,2.3891,2.3889,2.38895,145600000.0
2007-11-07 03:08:00,2.3889,2.389,2.38885,2.38895,214900000.0
2007-11-07 03:09:00,2.38885,2.3892,2.38885,2.3892,207200000.0
2007-11-07 03:10:00,2.3891,2.3893,2.38895,2.3891,224700000.0
2007-11-07 03:11:00,2.3891,2.3891,2.3889,2.3889,52000000.0
2007-11-07 03:12:00,2.3889,2.3889,2.38875,2.38875,62600000.0
2007-11-07 03:13:00,2.38875,2.3889,2.38865,2.3889,21400000.0
2007-11-07 03:14:00,2.38875,2.3889,2.38875,2.3889,34400000.0
2007-11-07 03:15:00,2.3889,2.3891,2.3889,2.3889,92000000.0
2007-11-07 03:16:00,2.3889,2.3891,2.3889,2.3891,116800000.0
2007-11-07 03:17:00,2.3891,2.3891,2.38885,2.3891,65700000.0
2007-11-07 03:18:00,2.3891,2.3892,2.38895,2.38905,133400000.0
2007-11-07 03:19:00,2.38905,2.3893,2.38905,2.3891,127200000.0
2007-11-07 03:20:00,2.3891,2.3893,2.3891,2.3893,122400000.0
2007-11-07 03:21:00,2.3893,2.3894,2.3893,2.3894,144000000.0
2007-11-07 03:22:00,2.3894,2.3894,2.3891,2.3891,164100000.0
2007-11-07 03:23:00,2.3891,2.3891,2.389,2.3891,132600000.0
2007-11-07 03:24:00,2.3891,2.3891,2.3889,2.3889,150500000.0
2007-11-07 03:25:00,2.3889,2.3889,2.3887,2.3889,268100000.0
2007-11-07 03:26:00,2.3889,2.3889,2.38885,2.3889,132000000.0
2007-11-07 03:27:00,2.3889,2.389,2.38885,2.389,128800000.0
2007-11-07 03:28:00,2.389,2.38905,2.38895,2.38905,146400000.0
2007-11-07 03:29:00,2.38905,2.38905,2.38895,2.38905,80000000.0
2007-11-07 03:30:00,2.38905,2.38905,2.38885,2.389,132000000.0
2007-11-07 03:31:00,2.389,2.389,2.3889,2.389,92000000.0
2007-11-07 03:32:00,2.389,2.389,2.3889,2.3889,142800000.0
2007-11-07 03:33:00,2.3889,2.389,2.38885,2.38895,103300000.0
2007-11-07 03:34:00,2.38885,2.38895,2.38875,2.3888,155400000.0
2007-11-07 03:35:00,2.3888,2.3889,2.3888,2.3889,173600000.0
2007-11-07 03:36:00,2.3889,2.3891,2.3888,2.389,160000000.0
2007-11-07 03:37:00,2.389,2.38915,2.38895,2.38915,228000000.0
2007-11-07 03:38:00,2.38915,2.38915,2.38895,2.38905,158100000.0
2007-11-07 03:39:00,2.38905,2.38905,2.3889,2.38905,97600000.0
2007-11-07 03:40:00,2.38905,2.38915,2.38895,2.389,229500000.0
2007-11-07 03:41:00,2.389,2.3891,2.389,2.3891,112000000.0
2007-11-07 03:42:00,2.3891,2.3891,2.3889,2.38905,141650000.0
2007-11-07 03:43:00,2.38905,2.3891,2.38895,2.389,154900000.0
2007-11-07 03:44:00,2.389,2.389,2.3887,2.3888,236150000.0
2007-11-07 03:45:00,2.3888,2.3888,2.3887,2.3887,163200000.0
2007-11-07 03:46:00,2.3887,2.3888,2.3886,2.3888,225600000.0
2007-11-07 03:47:00,2.3888,2.3888,2.38865,2.3887,136800000.0
2007-11-07 03:48:00,2.3887,2.3887,2.3886,2.3887,79200000.0
2007-11-07 03:49:00,2.3887,2.3887,2.38845,2.38845,142400000.0
2007-11-07 03:50:00,2.38845,2.38855,2.3884,2.38855,124800000.0
2007-11-07 03:51:00,2.38855,2.38865,2.38845,2.3886,220800000.0
2007-11-07 03:52:00,2.3886,2.3886,2.3885,2.3885,156000000.0
2007-11-07 03:53:00,2.3885,2.3886,2.38845,2.38855,159100000.0
2007-11-07 03:54:00,2.38855,2.38865,2.3885,2.38855,289400000.0
2007-11-07 03:55:00,2.38855,2.3888,2.38855,2.3887,256500000.0
2007-11-07 03:56:00,2.3887,2.3888,2.3887,2.3888,136800000.0
2007-11-07 03:57:00,2.38875,2.38885,2.3887,2.3887,135200000.0
2007-11-07 03:58:00,2.3887,2.3887,2.3883,2.38835,480000000.0
2007-11-07 03:59:00,2.38835,2.3889,2.38825,2.3889,198400000.0
2007-11-07 04:00:00,2.3889,2.3891,2.38845,2.38845,163800000.0
2007-11-07 04:01:00,2.38845,2.38855,2.38835,2.3884,179200000.0
2007-11-07 04:02:00,2.3884,2.3884,2.388,2.388,183200000.0
2007-11-07 04:03:00,2.388,2.3883,2.3878,2.3879,357900000.0
2007-11-07 04:04:00,2.3879,2.3882,2.3878,2.3882,262400000.0
2007-11-07 04:05:00,2.3882,2.38845,2.38815,2.3883,185600000.0
2007-11-07 04:06:00,2.3883,2.38845,2.3881,2.3882,124800000.0
2007-11-07 04:07:00,2.3882,2.38825,2.3881,2.38825,67200000.0
2007-11-07 04:08:00,2.38825,2.3885,2.38815,2.3885,115200000.0
2007-11-07 04:09:00,2.38845,2.38845,2.3877,2.38775,390400000.0
2007-11-07 04:10:00,2.3875,2.3878,2.38725,2.3878,332200000.0
2007-11-07 04:11:00,2.3878,2.3883,2.38775,2.38825,190800000.0
2007-11-07 04:12:00,2.3883,2.3884,2.3881,2.3884,157400000.0
2007-11-07 04:13:00,2.3884,2.3887,2.38835,2.3884,142200000.0
2007-11-07 04:14:00,2.3884,2.3885,2.38765,2.38775,473600000.0
2007-11-07 04:15:00,2.3878,2.3879,2.38745,2.38745,371600000.0
2007-11-07 04:16:00,2.38745,2.3876,2.38735,2.38745,144400000.0
2007-11-07 04:17:00,2.38745,2.3876,2.3873,2.38745,138000000.0
2007-11-07 04:18:00,2.38745,2.3875,2.3872,2.3875,98400000.0
2007-11-07 04:19:00,2.3875,2.3881,2.3875,2.3881,117600000.0
2007-11-07 04:20:00,2.3881,2.3882,2.38785,2.38805,180600000.0
2007-11-07 04:21:00,2.38805,2.38805,2.38755,2.38755,98400000.0
2007-11-07 04:22:00,2.38755,2.3878,2.3871,2.3878,241900000.0
2007-11-07 04:23:00,2.38775,2.3882,2.3876,2.3882,207200000.0
2007-11-07 04:24:00,2.3882,2.3882,2.38745,2.38765,260000000.0
2007-11-07 04:25:00,2.38765,2.38765,2.3863,2.38655,440900000.0
2007-11-07 04:26:00,2.38655,2.3867,2.37955,2.37955,681800000.0
2007-11-07 04:27:00,2.37975,2.3818,2.37905,2.38075,583100000.0
2007-11-07 04:28:00,2.38075,2.38175,2.37785,2.37885,504200000.0
2007-11-07 04:29:00,2.379,2.3806,2.37625,2.3775,599100000.0
2007-11-07 04:30:00,2.3776,2.381,2.37755,2.3807,535200000.0
2007-11-07 04:31:00,2.3807,2.3824,2.38035,2.3805,501200000.0
2007-11-07 04:32:00,2.3809,2.3809,2.37965,2.38,399200000.0
2007-11-07 04:33:00,2.38,2.3804,2.37935,2.37975,558400000.0
2007-11-07 04:34:00,2.3797,2.38065,2.37925,2.37955,622400000.0
2007-11-07 04:35:00,2.3795,2.3797,2.37775,2.3789,663900000.0
2007-11-07 04:36:00,2.3789,2.3792,2.37785,2.3789,432000000.0
2007-11-07 04:37:00,2.3789,2.3794,2.3781,2.37885,706200000.0
2007-11-07 04:38:00,2.37885,2.3792,2.3759,2.3759,551600000.0
2007-11-07 04:39:00,2.3759,2.37985,2.3759,2.3796,512800000.0
2007-11-07 04:40:00,2.37965,2.37965,2.3791,2.3794,381600000.0
2007-11-07 04:41:00,2.3794,2.3796,2.37915,2.37935,395700000.0
2007-11-07 04:42:00,2.3791,2.37955,2.3789,2.37905,461800000.0
2007-11-07 04:43:00,2.3791,2.3811,2.3789,2.3807,475800000.0
2007-11-07 04:44:00,2.3807,2.3818,2.38035,2.38115,496800000.0
2007-11-07 04:45:00,2.38115,2.382,2.3807,2.38085,464800000.0
2007-11-07 04:46:00,2.38085,2.3817,2.3806,2.38105,488000000.0
2007-11-07 04:47:00,2.3812,2.38275,2.381,2.3826,336800000.0
2007-11-07 04:48:00,2.3826,2.3831,2.38005,2.38015,546700000.0
2007-11-07 04:49:00,2.38015,2.3839,2.3789,2.3832,508300000.0
2007-11-07 04:50:00,2.38325,2.3834,2.3809,2.38305,487200000.0
2007-11-07 04:51:00,2.38305,2.3846,2.3819,2.3819,525200000.0
2007-11-07 04:52:00,2.3819,2.3828,2.38095,2.3813,464600000.0
2007-11-07 04:53:00,2.3811,2.3816,2.3801,2.3812,417600000.0
2007-11-07 04:54:00,2.3812,2.3819,2.38025,2.38155,338400000.0
2007-11-07 04:55:00,2.38155,2.38215,2.3806,2.3821,390200000.0
2007-11-07 04:56:00,2.3821,2.3837,2.3821,2.3827,465000000.0
2007-11-07 04:57:00,2.3826,2.383,2.38205,2.38215,403200000.0
2007-11-07 04:58:00,2.38215,2.3822,2.38015,2.3815,420300000.0
2007-11-07 04:59:00,2.3815,2.38285,2.3805,2.3825,391000000.0
2007-11-07 05:00:00,2.3826,2.3827,2.3818,2.3823,243100000.0
2007-11-07 05:01:00,2.3823,2.38325,2.382,2.3828,344500000.0
2007-11-07 05:02:00,2.3828,2.3837,2.3828,2.3836,240800000.0
2007-11-07 05:03:00,2.3835,2.3836,2.38315,2.3835,255200000.0
2007-11-07 05:04:00,2.3835,2.3846,2.38335,2.3837,494400000.0
2007-11-07 05:05:00,2.3837,2.38415,2.38305,2.3839,478000000.0
2007-11-07 05:06:00,2.3839,2.3843,2.3836,2.3843,298800000.0
2007-11-07 05:07:00,2.3843,2.3847,2.3839,2.38445,226300000.0
2007-11-07 05:08:00,2.38445,2.38445,2.38315,2.3836,299700000.0
2007-11-07 05:09:00,2.3836,2.3836,2.3829,2.3832,430400000.0
2007-11-07 05:10:00,2.3832,2.38355,2.38285,2.3833,376600000.0
2007-11-07 05:11:00,2.38325,2.3834,2.383,2.38325,313700000.0
2007-11-07 05:12:00,2.38325,2.38425,2.38325,2.3837,429900000.0
2007-11-07 05:13:00,2.3837,2.3841,2.3829,2.3829,355200000.0
2007-11-07 05:14:00,2.3829,2.38305,2.3827,2.3827,217600000.0
2007-11-07 05:15:00,2.3827,2.3833,2.38225,2.3827,260600000.0
2007-11-07 05:16:00,2.3827,2.3838,2.3827,2.3837,344000000.0
2007-11-07 05:17:00,2.3837,2.3837,2.38305,2.3835,194800000.0
2007-11-07 05:18:00,2.3835,2.3837,2.3832,2.3833,217600000.0
2007-11-07 05:19:00,2.3833,2.38335,2.38235,2.3824,392800000.0
2007-11-07 05:20:00,2.3824,2.3829,2.382,2.3825,598000000.0
2007-11-07 05:21:00,2.3825,2.3825,2.38155,2.3818,520000000.0
2007-11-07 05:22:00,2.3818,2.382,2.38155,2.3816,360000000.0
2007-11-07 05:23:00,2.38155,2.3821,2.38015,2.38055,640600000.0
2007-11-07 05:24:00,2.38055,2.38055,2.37945,2.37975,481600000.0
2007-11-07 05:25:00,2.37975,2.38095,2.37965,2.38095,410100000.0
2007-11-07 05:26:00,2.38095,2.38145,2.3808,2.3814,484900000.0
2007-11-07 05:27:00,2.3814,2.3817,2.38115,2.3816,439200000.0
2007-11-07 05:28:00,2.3816,2.3821,2.3814,2.3817,314400000.0
2007-11-07 05:29:00,2.38165,2.3819,2.38135,2.3819,214400000.0
2007-11-07 05:30:00,2.3819,2.3824,2.3819,2.38225,426200000.0
2007-11-07 05:31:00,2.38225,2.38275,2.38205,2.3824,326700000.0
2007-11-07 05:32:00,2.3824,2.3825,2.3823,2.3825,213100000.0
2007-11-07 05:33:00,2.3825,2.3825,2.38175,2.38175,297600000.0
2007-11-07 05:34:00,2.38175,2.38235,2.38175,2.38215,468800000.0
2007-11-07 05:35:00,2.38215,2.3823,2.38195,2.38215,315600000.0
2007-11-07 05:36:00,2.3821,2.38225,2.3819,2.3819,352000000.0
2007-11-07 05:37:00,2.3819,2.382,2.3817,2.38175,222400000.0
2007-11-07 05:38:00,2.38175,2.38205,2.38135,2.38205,536000000.0
2007-11-07 05:39:00,2.38205,2.38245,2.3812,2.3815,426200000.0
2007-11-07 05:40:00,2.3815,2.38195,2.38095,2.38195,475200000.0
2007-11-07 05:41:00,2.382,2.3824,2.3813,2.3824,432800000.0
2007-11-07 05:42:00,2.3824,2.3825,2.3804,2.38135,574000000.0
2007-11-07 05:43:00,2.38155,2.3817,2.381,2.38165,400700000.0
2007-11-07 05:44:00,2.38165,2.3821,2.38105,2.38155,579400000.0
2007-11-07 05:45:00,2.38115,2.38155,2.381,2.381,246000000.0
2007-11-07 05:46:00,2.381,2.381,2.3806,2.3806,80800000.0
2007-11-07 05:47:00,2.3806,2.3818,2.3789,2.3818,412800000.0
2007-11-07 05:48:00,2.3818,2.3818,2.3815,2.3816,149600000.0
2007-11-07 05:49:00,2.3815,2.3818,2.3815,2.3818,126200000.0
2007-11-07 05:50:00,2.3818,2.3818,2.3815,2.3816,102400000.0
2007-11-07 05:51:00,2.3816,2.3816,2.38155,2.3816,84000000.0
2007-11-07 05:52:00,2.3816,2.3818,2.38115,2.38115,246400000.0
2007-11-07 05:53:00,2.38115,2.3816,2.38115,2.3815,195200000.0
2007-11-07 05:54:00,2.3816,2.38165,2.38085,2.3812,255200000.0
2007-11-07 05:55:00,2.3812,2.38145,2.38115,2.38115,193600000.0
2007-11-07 05:56:00,2.38115,2.38155,2.38115,2.38145,236800000.0
2007-11-07 05:57:00,2.38145,2.3818,2.38145,2.38165,292000000.0
2007-11-07 05:58:00,2.38165,2.382,2.38155,2.382,204000000.0
2007-11-07 05:59:00,2.382,2.38215,2.38195,2.38195,208800000.0
2007-11-07 06:00:00,2.38195,2.3823,2.38175,2.38195,373600000.0
2007-11-07 06:01:00,2.38195,2.3822,2.3819,2.3822,108000000.0
2007-11-07 06:02:00,2.3822,2.3823,2.3821,2.3821,117600000.0
2007-11-07 06:03:00,2.3821,2.3823,2.38165,2.3819,204000000.0
2007-11-07 06:04:00,2.382,2.38285,2.382,2.38225,239200000.0
2007-11-07 06:05:00,2.38225,2.38275,2.38225,2.3827,167200000.0
2007-11-07 06:06:00,2.3827,2.3827,2.38225,2.3823,189600000.0
2007-11-07 06:07:00,2.3823,2.38235,2.3817,2.382,174100000.0
2007-11-07 06:08:00,2.3821,2.3821,2.3817,2.3817,101700000.0
2007-11-07 06:09:00,2.3818,2.3821,2.3818,2.382,218400000.0
2007-11-07 06:10:00,2.382,2.3823,2.382,2.3823,184800000.0
2007-11-07 06:11:00,2.3823,2.3825,2.3822,2.3824,195400000.0
2007-11-07 06:12:00,2.3825,2.3829,2.38235,2.3827,180300000.0
2007-11-07 06:13:00,2.3827,2.38315,2.3823,2.38315,290200000.0
2007-11-07 06:14:00,2.38315,2.38355,2.38255,2.38275,296000000.0
2007-11-07 06:15:00,2.38275,2.38335,2.38265,2.38265,388800000.0
2007-11-07 06:16:00,2.3827,2.38315,2.38245,2.38255,430400000.0
2007-11-07 06:17:00,2.3826,2.38265,2.3825,2.3825,225600000.0
2007-11-07 06:18:00,2.3825,2.3826,2.38175,2.3822,530200000.0
2007-11-07 06:19:00,2.3822,2.3822,2.38165,2.3819,200800000.0
2007-11-07 06:20:00,2.3819,2.38215,2.3818,2.382,150200000.0
2007-11-07 06:21:00,2.382,2.3823,2.3817,2.382,113400000.0
2007-11-07 06:22:00,2.382,2.3822,2.3817,2.3819,195000000.0
2007-11-07 06:23:00,2.3819,2.3822,2.38105,2.38105,452000000.0
2007-11-07 06:24:00,2.38095,2.38135,2.38095,2.3812,390400000.0
2007-11-07 06:25:00,2.38125,2.38215,2.38125,2.38195,499800000.0
2007-11-07 06:26:00,2.38195,2.38225,2.38175,2.38215,448800000.0
2007-11-07 06:27:00,2.38215,2.38215,2.3819,2.38195,192000000.0
2007-11-07 06:28:00,2.38195,2.3821,2.38185,2.38205,152800000.0
2007-11-07 06:29:00,2.38205,2.38215,2.38195,2.38205,228800000.0
2007-11-07 06:30:00,2.38205,2.3821,2.38195,2.38195,206900000.0
2007-11-07 06:31:00,2.38195,2.3821,2.3811,2.38145,517600000.0
2007-11-07 06:32:00,2.38135,2.3818,2.38115,2.3815,512000000.0
2007-11-07 06:33:00,2.3815,2.38185,2.3804,2.3812,503200000.0
2007-11-07 06:34:00,2.38115,2.3814,2.38105,2.38125,196800000.0
2007-11-07 06:35:00,2.38125,2.38185,2.38095,2.38185,270400000.0
2007-11-07 06:36:00,2.38185,2.38215,2.3817,2.3817,241400000.0
2007-11-07 06:37:00,2.3817,2.3817,2.38085,2.38085,132100000.0
2007-11-07 06:38:00,2.3813,2.3815,2.3812,2.38145,200000000.0
2007-11-07 06:39:00,2.38145,2.3816,2.3814,2.3816,138500000.0
2007-11-07 06:40:00,2.3816,2.3821,2.3816,2.3821,94900000.0
2007-11-07 06:41:00,2.3821,2.3821,2.38165,2.3819,159200000.0
2007-11-07 06:42:00,2.3819,2.3819,2.38175,2.38175,112800000.0
2007-11-07 06:43:00,2.38175,2.38195,2.38135,2.3816,208000000.0
2007-11-07 06:44:00,2.3816,2.38175,2.3812,2.3815,189600000.0
2007-11-07 06:45:00,2.3815,2.3816,2.38115,2.3812,160100000.0
2007-11-07 06:46:00,2.3812,2.3812,2.3804,2.3812,259150000.0
2007-11-07 06:47:00,2.3812,2.38145,2.38065,2.3813,189400000.0
2007-11-07 06:48:00,2.3813,2.3813,2.38085,2.381,110400000.0
2007-11-07 06:49:00,2.381,2.3811,2.381,2.38105,86200000.0
2007-11-07 06:50:00,2.38105,2.38105,2.381,2.38105,159200000.0
2007-11-07 06:51:00,2.38105,2.38105,2.3805,2.38075,173400000.0
2007-11-07 06:52:00,2.38075,2.38115,2.38075,2.381,180000000.0
2007-11-07 06:53:00,2.381,2.3811,2.3809,2.38095,58900000.0
2007-11-07 06:54:00,2.38095,2.3812,2.3806,2.38075,175500000.0
2007-11-07 06:55:00,2.38075,2.38115,2.38075,2.3809,212600000.0
2007-11-07 06:56:00,2.38085,2.3818,2.38085,2.381,172600000.0
2007-11-07 06:57:00,2.381,2.381,2.38085,2.3809,206500000.0
2007-11-07 06:58:00,2.3809,2.38115,2.38075,2.381,397500000.0
2007-11-07 06:59:00,2.381,2.3814,2.381,2.3814,144600000.0
2007-11-07 07:00:00,2.3814,2.3814,2.38125,2.3814,132000000.0
2007-11-07 07:01:00,2.3814,2.3814,2.3811,2.3812,113600000.0
2007-11-07 07:02:00,2.3812,2.3814,2.381,2.3812,215900000.0
2007-11-07 07:03:00,2.3812,2.38145,2.38105,2.3812,95200000.0
2007-11-07 07:04:00,2.3812,2.3816,2.38115,2.38125,190400000.0
2007-11-07 07:05:00,2.38125,2.3815,2.38115,2.3813,142400000.0
2007-11-07 07:06:00,2.3813,2.3814,2.381,2.38105,109600000.0
2007-11-07 07:07:00,2.38105,2.38165,2.381,2.38165,102700000.0
2007-11-07 07:08:00,2.38165,2.38165,2.3812,2.3813,48900000.0
2007-11-07 07:09:00,2.3813,2.3814,2.38105,2.38135,138650000.0
2007-11-07 07:10:00,2.38135,2.3815,2.3812,2.3814,127600000.0
2007-11-07 07:11:00,2.3814,2.3814,2.38115,2.38135,172800000.0
2007-11-07 07:12:00,2.38135,2.38135,2.38115,2.38125,182400000.0
2007-11-07 07:13:00,2.38125,2.38125,2.38065,2.38065,418000000.0
2007-11-07 07:14:00,2.38065,2.38125,2.38055,2.38055,465200000.0
2007-11-07 07:15:00,2.38055,2.3811,2.38045,2.3809,148000000.0
2007-11-07 07:16:00,2.3809,2.38115,2.3809,2.3811,152800000.0
2007-11-07 07:17:00,2.3812,2.3812,2.3805,2.3806,228800000.0
2007-11-07 07:18:00,2.3807,2.3808,2.37995,2.3808,329600000.0
2007-11-07 07:19:00,2.3808,2.38145,2.38055,2.3813,345200000.0
2007-11-07 07:20:00,2.3813,2.3813,2.3811,2.3813,232000000.0
2007-11-07 07:21:00,2.3813,2.3815,2.38065,2.38065,325400000.0
2007-11-07 07:22:00,2.3806,2.38075,2.3804,2.38075,122300000.0
2007-11-07 07:23:00,2.38075,2.38085,2.38045,2.3807,42500000.0
2007-11-07 07:24:00,2.38065,2.38065,2.3799,2.38015,106000000.0
2007-11-07 07:25:00,2.38015,2.38015,2.3794,2.3794,168800000.0
2007-11-07 07:26:00,2.3794,2.3798,2.3791,2.3797,302100000.0
2007-11-07 07:27:00,2.37975,2.37985,2.37935,2.37935,115800000.0
2007-11-07 07:28:00,2.37935,2.3797,2.3792,2.37935,121400000.0
2007-11-07 07:29:00,2.37935,2.3794,2.3791,2.37925,92000000.0
2007-11-07 07:30:00,2.37925,2.3795,2.37885,2.37885,211200000.0
2007-11-07 07:31:00,2.37885,2.37895,2.37865,2.3787,406800000.0
2007-11-07 07:32:00,2.3789,2.3799,2.37875,2.3798,403800000.0
2007-11-07 07:33:00,2.3798,2.3801,2.3798,2.37995,290800000.0
2007-11-07 07:34:00,2.37995,2.38,2.3796,2.3799,241400000.0
2007-11-07 07:35:00,2.3799,2.3806,2.3799,2.38055,227000000.0
2007-11-07 07:36:00,2.38055,2.3808,2.3803,2.3807,233800000.0
2007-11-07 07:37:00,2.3807,2.3807,2.38045,2.3806,151200000.0
2007-11-07 07:38:00,2.3806,2.3807,2.3804,2.3805,213400000.0
2007-11-07 07:39:00,2.3805,2.3808,2.3799,2.3805,273200000.0
2007-11-07 07:40:00,2.3806,2.3811,2.3802,2.3811,216000000.0
2007-11-07 07:41:00,2.3811,2.3811,2.3808,2.381,232800000.0
2007-11-07 07:42:00,2.3809,2.3814,2.3809,2.3812,214200000.0
2007-11-07 07:43:00,2.3812,2.3816,2.38095,2.38115,221700000.0
2007-11-07 07:44:00,2.38115,2.3813,2.3809,2.3812,118300000.0
2007-11-07 07:45:00,2.3812,2.3814,2.3807,2.3809,101900000.0
2007-11-07 07:46:00,2.381,2.381,2.38065,2.38095,105200000.0
2007-11-07 07:47:00,2.38095,2.3811,2.3809,2.381,81900000.0
2007-11-07 07:48:00,2.381,2.3814,2.3809,2.38115,180300000.0
2007-11-07 07:49:00,2.38115,2.3814,2.381,2.38125,150400000.0
2007-11-07 07:50:00,2.38125,2.38125,2.38115,2.3812,63100000.0
2007-11-07 07:51:00,2.38115,2.38155,2.3811,2.3814,128400000.0
2007-11-07 07:52:00,2.3814,2.38155,2.38115,2.38145,93600000.0
2007-11-07 07:53:00,2.38145,2.3816,2.3811,2.3811,210900000.0
2007-11-07 07:54:00,2.3811,2.3815,2.3811,2.3815,202800000.0
2007-11-07 07:55:00,2.3815,2.3818,2.3813,2.3814,271000000.0
2007-11-07 07:56:00,2.3814,2.3814,2.38075,2.38075,286200000.0
2007-11-07 07:57:00,2.38075,2.38085,2.3803,2.3805,227800000.0
2007-11-07 07:58:00,2.3805,2.3806,2.3801,2.3805,328600000.0
2007-11-07 07:59:00,2.3805,2.3805,2.3796,2.3796,280000000.0
2007-11-07 08:00:00,2.3796,2.38045,2.3794,2.38045,148300000.0
2007-11-07 08:01:00,2.38045,2.38055,2.38015,2.3805,134400000.0
2007-11-07 08:02:00,2.38045,2.3806,2.3803,2.3803,97100000.0
2007-11-07 08:03:00,2.3803,2.38035,2.38025,2.38025,69700000.0
2007-11-07 08:04:00,2.38025,2.3813,2.38025,2.3809,252800000.0
2007-11-07 08:05:00,2.3809,2.3813,2.3806,2.3809,193600000.0
2007-11-07 08:06:00,2.3809,2.38105,2.3807,2.38075,173600000.0
2007-11-07 08:07:00,2.3807,2.381,2.38045,2.381,187300000.0
2007-11-07 08:08:00,2.381,2.3812,2.3808,2.3808,208200000.0
2007-11-07 08:09:00,2.3808,2.381,2.38065,2.3808,222400000.0
2007-11-07 08:10:00,2.3808,2.381,2.38035,2.381,450600000.0
2007-11-07 08:11:00,2.3811,2.3812,2.3807,2.3812,398600000.0
2007-11-07 08:12:00,2.3812,2.3812,2.3811,2.3811,287800000.0
2007-11-07 08:13:00,2.3811,2.3812,2.381,2.3811,361400000.0
2007-11-07 08:14:00,2.3811,2.3813,2.3811,2.3812,144800000.0
2007-11-07 08:15:00,2.3812,2.3815,2.38105,2.3812,279200000.0
2007-11-07 08:16:00,2.3812,2.3821,2.38085,2.3809,421000000.0
2007-11-07 08:17:00,2.3809,2.381,2.3807,2.381,233600000.0
2007-11-07 08:18:00,2.381,2.3813,2.3809,2.3812,292200000.0
2007-11-07 08:19:00,2.3812,2.38135,2.3808,2.3813,256800000.0
2007-11-07 08:20:00,2.3813,2.3814,2.381,2.38105,143000000.0
2007-11-07 08:21:00,2.38105,2.3815,2.381,2.3814,189000000.0
2007-11-07 08:22:00,2.3814,2.3816,2.38125,2.38145,212000000.0
2007-11-07 08:23:00,2.38145,2.38145,2.3814,2.3814,282600000.0
2007-11-07 08:24:00,2.3814,2.3814,2.3812,2.3813,132800000.0
2007-11-07 08:25:00,2.3813,2.3815,2.3813,2.3815,163000000.0
2007-11-07 08:26:00,2.3815,2.3816,2.38115,2.3814,111800000.0
2007-11-07 08:27:00,2.3814,2.3815,2.38105,2.38115,208200000.0
2007-11-07 08:28:00,2.38115,2.3812,2.38055,2.38115,67600000.0
2007-11-07 08:29:00,2.38115,2.38115,2.38075,2.3809,39900000.0
2007-11-07 08:30:00,2.3809,2.38105,2.3808,2.38095,32400000.0
2007-11-07 08:31:00,2.38095,2.38115,2.3809,2.38115,89000000.0
2007-11-07 08:32:00,2.38115,2.3817,2.381,2.38165,61800000.0
2007-11-07 08:33:00,2.38165,2.382,2.3816,2.3816,139900000.0
2007-11-07 08:34:00,2.3816,2.3819,2.3811,2.38115,209100000.0
2007-11-07 08:35:00,2.38115,2.38185,2.38115,2.3815,232000000.0
2007-11-07 08:36:00,2.3815,2.38155,2.3811,2.38115,256800000.0
2007-11-07 08:37:00,2.38115,2.38155,2.38095,2.3815,201200000.0
2007-11-07 08:38:00,2.3815,2.3816,2.38145,2.38145,63200000.0
2007-11-07 08:39:00,2.38145,2.3815,2.3811,2.3812,279200000.0
2007-11-07 08:40:00,2.3813,2.38165,2.3811,2.3813,216800000.0
2007-11-07 08:41:00,2.3813,2.3818,2.3813,2.38165,185600000.0
2007-11-07 08:42:00,2.38165,2.3821,2.38165,2.38195,272800000.0
2007-11-07 08:43:00,2.38195,2.3822,2.3819,2.382,256000000.0
2007-11-07 08:44:00,2.382,2.382,2.3815,2.3818,303800000.0
2007-11-07 08:45:00,2.3818,2.382,2.38145,2.3818,295200000.0
2007-11-07 08:46:00,2.3818,2.3825,2.3817,2.382,420800000.0
2007-11-07 08:47:00,2.382,2.3822,2.38155,2.3816,406400000.0
2007-11-07 08:48:00,2.3816,2.3819,2.3816,2.3819,281000000.0
2007-11-07 08:49:00,2.3819,2.3822,2.3818,2.38205,208000000.0
2007-11-07 08:50:00,2.38205,2.3823,2.38195,2.3821,260000000.0
2007-11-07 08:51:00,2.3821,2.38225,2.3817,2.38175,277600000.0
2007-11-07 08:52:00,2.38175,2.38225,2.38165,2.3818,407250000.0
2007-11-07 08:53:00,2.3818,2.3822,2.38155,2.3822,493600000.0
2007-11-07 08:54:00,2.3822,2.3824,2.38185,2.3822,386000000.0
2007-11-07 08:55:00,2.3822,2.38295,2.3821,2.3828,304900000.0
2007-11-07 08:56:00,2.3828,2.3828,2.3826,2.3826,96900000.0
2007-11-07 08:57:00,2.3826,2.3831,2.3826,2.3829,152000000.0
2007-11-07 08:58:00,2.3829,2.3832,2.38275,2.3828,61800000.0
2007-11-07 08:59:00,2.3828,2.383,2.3828,2.3829,117100000.0
2007-11-07 09:00:00,2.3829,2.3829,2.38245,2.3825,90000000.0
2007-11-07 09:01:00,2.3825,2.383,2.3824,2.3827,304700000.0
2007-11-07 09:02:00,2.3826,2.38305,2.3826,2.3828,382400000.0
2007-11-07 09:03:00,2.3828,2.3828,2.38205,2.3824,279800000.0
2007-11-07 09:04:00,2.3824,2.3826,2.3821,2.3825,141600000.0
2007-11-07 09:05:00,2.3825,2.3825,2.3821,2.3821,263200000.0
2007-11-07 09:06:00,2.3821,2.3822,2.38155,2.38165,236000000.0
2007-11-07 09:07:00,2.38165,2.3817,2.38135,2.38135,344000000.0
2007-11-07 09:08:00,2.38135,2.3822,2.3813,2.3817,489600000.0
2007-11-07 09:09:00,2.3816,2.3822,2.3814,2.38165,264000000.0
2007-11-07 09:10:00,2.3817,2.38195,2.38155,2.38185,342800000.0
2007-11-07 09:11:00,2.382,2.3822,2.38105,2.3822,461600000.0
2007-11-07 09:12:00,2.3822,2.3823,2.3819,2.38205,292000000.0
2007-11-07 09:13:00,2.38205,2.38225,2.3818,2.3819,241200000.0
2007-11-07 09:14:00,2.3819,2.3824,2.38165,2.3817,238400000.0
2007-11-07 09:15:00,2.3817,2.3818,2.38125,2.3815,380000000.0
2007-11-07 09:16:00,2.38145,2.382,2.38125,2.3819,383400000.0
2007-11-07 09:17:00,2.3819,2.38195,2.3812,2.3813,317600000.0
2007-11-07 09:18:00,2.3813,2.3816,2.3812,2.3812,310400000.0
2007-11-07 09:19:00,2.3812,2.3819,2.38115,2.38185,299800000.0
2007-11-07 09:20:00,2.38175,2.382,2.3815,2.3818,256500000.0
2007-11-07 09:21:00,2.3818,2.383,2.3817,2.3826,363000000.0
2007-11-07 09:22:00,2.3826,2.3828,2.38225,2.38265,600200000.0
2007-11-07 09:23:00,2.3826,2.383,2.3824,2.383,394400000.0
2007-11-07 09:24:00,2.383,2.38325,2.38205,2.3822,428900000.0
2007-11-07 09:25:00,2.38245,2.38265,2.3811,2.3815,512000000.0
2007-11-07 09:26:00,2.3815,2.3817,2.3807,2.3817,607200000.0
2007-11-07 09:27:00,2.3815,2.3827,2.3813,2.38175,299200000.0
2007-11-07 09:28:00,2.38175,2.38215,2.38155,2.382,403250000.0
2007-11-07 09:29:00,2.3819,2.38295,2.3819,2.3829,292400000.0
2007-11-07 09:30:00,2.3829,2.38345,2.3828,2.38305,679600000.0
2007-11-07 09:31:00,2.38305,2.38325,2.38285,2.38295,816300000.0
2007-11-07 09:32:00,2.38295,2.3835,2.38295,2.38345,716000000.0
2007-11-07 09:33:00,2.3835,2.38385,2.3833,2.38355,396800000.0
2007-11-07 09:34:00,2.3835,2.3839,2.38315,2.38365,511400000.0
2007-11-07 09:35:00,2.38365,2.38385,2.38345,2.3837,442400000.0
2007-11-07 09:36:00,2.3837,2.3842,2.3837,2.3838,538100000.0
2007-11-07 09:37:00,2.3838,2.3839,2.38335,2.3835,396000000.0
2007-11-07 09:38:00,2.3835,2.384,2.38345,2.3839,335200000.0
2007-11-07 09:39:00,2.38395,2.384,2.38365,2.38365,317600000.0
2007-11-07 09:40:00,2.38365,2.38395,2.38345,2.3838,456000000.0
2007-11-07 09:41:00,2.3838,2.38425,2.3837,2.38425,440800000.0
2007-11-07 09:42:00,2.38425,2.385,2.3841,2.38475,370400000.0
2007-11-07 09:43:00,2.38475,2.38515,2.3845,2.38475,466200000.0
2007-11-07 09:44:00,2.38475,2.38505,2.3845,2.3847,449800000.0
2007-11-07 09:45:00,2.3847,2.3847,2.3842,2.3843,368600000.0
2007-11-07 09:46:00,2.3843,2.38445,2.3842,2.38445,279200000.0
2007-11-07 09:47:00,2.3844,2.3846,2.38415,2.3845,405000000.0
2007-11-07 09:48:00,2.3845,2.3852,2.38445,2.3852,399200000.0
2007-11-07 09:49:00,2.38515,2.3853,2.3848,2.38505,454700000.0
2007-11-07 09:50:00,2.38505,2.3851,2.38385,2.3841,657700000.0
2007-11-07 09:51:00,2.3841,2.38415,2.3836,2.38395,752000000.0
2007-11-07 09:52:00,2.38395,2.3844,2.38325,2.38335,697600000.0
2007-11-07 09:53:00,2.38335,2.38375,2.38305,2.3833,563300000.0
2007-11-07 09:54:00,2.38335,2.38375,2.38335,2.38335,300800000.0
2007-11-07 09:55:00,2.38335,2.38385,2.38315,2.3836,471200000.0
2007-11-07 09:56:00,2.3836,2.38375,2.38345,2.3835,348000000.0
2007-11-07 09:57:00,2.3835,2.38355,2.38315,2.38315,586400000.0
2007-11-07 09:58:00,2.38315,2.3833,2.38295,2.383,590400000.0
2007-11-07 09:59:00,2.383,2.38305,2.38255,2.3827,581800000.0
2007-11-07 10:00:00,2.3827,2.3827,2.3824,2.3826,491300000.0
2007-11-07 10:01:00,2.3826,2.3829,2.3824,2.3828,391800000.0
2007-11-07 10:02:00,2.3828,2.3834,2.38265,2.38325,472000000.0
2007-11-07 10:03:00,2.38325,2.3845,2.3831,2.38385,510600000.0
2007-11-07 10:04:00,2.38375,2.38565,2.38365,2.385,260800000.0
2007-11-07 10:05:00,2.385,2.38535,2.3848,2.38535,239837500.0
2007-11-07 10:06:00,2.38535,2.38555,2.38515,2.38545,27800000.0
2007-11-07 10:07:00,2.3852,2.38525,2.38485,2.38485,127325000.0
2007-11-07 10:08:00,2.38485,2.3849,2.3843,2.3843,257900000.0
2007-11-07 10:09:00,2.3843,2.3843,2.3838,2.3838,263600000.0
2007-11-07 10:10:00,2.3838,2.38425,2.3838,2.3841,298100000.0
2007-11-07 10:11:00,2.3841,2.38425,2.3838,2.3841,574600000.0
2007-11-07 10:12:00,2.3841,2.3841,2.38365,2.3839,491000000.0
2007-11-07 10:13:00,2.3839,2.3843,2.3839,2.3843,446100000.0
2007-11-07 10:14:00,2.3843,2.3849,2.3843,2.3848,198000000.0
2007-11-07 10:15:00,2.3848,2.3849,2.38465,2.38465,295300000.0
2007-11-07 10:16:00,2.38465,2.3847,2.3842,2.3847,350300000.0
2007-11-07 10:17:00,2.3847,2.3848,2.38385,2.38405,406600000.0
2007-11-07 10:18:00,2.38405,2.3842,2.38375,2.384,387400000.0
2007-11-07 10:19:00,2.384,2.38405,2.38385,2.3839,254000000.0
2007-11-07 10:20:00,2.3839,2.3841,2.3837,2.38385,404700000.0
2007-11-07 10:21:00,2.38385,2.3839,2.38355,2.38355,390000000.0
2007-11-07 10:22:00,2.38355,2.3837,2.38325,2.38345,451000000.0
2007-11-07 10:23:00,2.38345,2.3836,2.3831,2.3836,275900000.0
2007-11-07 10:24:00,2.3836,2.384,2.38355,2.3838,497700000.0
2007-11-07 10:25:00,2.38385,2.3839,2.38365,2.38385,269200000.0
2007-11-07 10:26:00,2.38385,2.3839,2.38375,2.38375,612600000.0
2007-11-07 10:27:00,2.38375,2.3842,2.38365,2.384,335400000.0
2007-11-07 10:28:00,2.384,2.3845,2.38395,2.38435,357900000.0
2007-11-07 10:29:00,2.38435,2.3845,2.3842,2.3844,360400000.0
2007-11-07 10:30:00,2.3844,2.3844,2.38405,2.3841,289600000.0
2007-11-07 10:31:00,2.38405,2.38415,2.38405,2.3841,246600000.0
2007-11-07 10:32:00,2.3841,2.3843,2.3841,2.38415,322500000.0
2007-11-07 10:33:00,2.38415,2.3849,2.38405,2.38455,391400000.0
2007-11-07 10:34:00,2.38455,2.38455,2.3839,2.3842,486900000.0
2007-11-07 10:35:00,2.3842,2.3843,2.38355,2.38355,541500000.0
2007-11-07 10:36:00,2.38355,2.3838,2.3834,2.38375,571900000.0
2007-11-07 10:37:00,2.38375,2.38375,2.38325,2.38375,611200000.0
2007-11-07 10:38:00,2.38375,2.38425,2.38345,2.3836,782000000.0
2007-11-07 10:39:00,2.3836,2.38445,2.3836,2.38435,377100000.0
2007-11-07 10:40:00,2.38435,2.3853,2.38425,2.38485,797100000.0
2007-11-07 10:41:00,2.38485,2.3851,2.3847,2.385,361600000.0
2007-11-07 10:42:00,2.385,2.38515,2.38475,2.38495,449687500.0
2007-11-07 10:43:00,2.38495,2.38505,2.38435,2.38435,519600000.0
2007-11-07 10:44:00,2.38435,2.38475,2.38435,2.3846,586300000.0
2007-11-07 10:45:00,2.38455,2.38475,2.38435,2.38455,468200000.0
2007-11-07 10:46:00,2.38455,2.38455,2.38405,2.38435,557900000.0
2007-11-07 10:47:00,2.38435,2.38475,2.38405,2.38475,505700000.0
2007-11-07 10:48:00,2.38475,2.3849,2.38445,2.3849,208700000.0
2007-11-07 10:49:00,2.3849,2.3852,2.38465,2.38465,531500000.0
2007-11-07 10:50:00,2.38465,2.38475,2.38425,2.38445,455400000.0
2007-11-07 10:51:00,2.38445,2.3848,2.3844,2.3847,441600000.0
2007-11-07 10:52:00,2.3847,2.3849,2.3843,2.3843,381200000.0
2007-11-07 10:53:00,2.38435,2.38445,2.38395,2.3841,605300000.0
2007-11-07 10:54:00,2.384,2.3847,2.38395,2.38465,584900000.0
2007-11-07 10:55:00,2.38465,2.38465,2.38355,2.38365,608300000.0
2007-11-07 10:56:00,2.38365,2.38405,2.38345,2.38355,674400000.0
2007-11-07 10:57:00,2.38355,2.38365,2.38305,2.38325,613600000.0
2007-11-07 10:58:00,2.38315,2.38395,2.38315,2.38355,518500000.0
2007-11-07 10:59:00,2.38355,2.38375,2.38325,2.3837,480700000.0
2007-11-07 11:00:00,2.3837,2.38385,2.3834,2.38365,684850000.0
2007-11-07 11:01:00,2.38365,2.3837,2.38335,2.3835,485200000.0
2007-11-07 11:02:00,2.3835,2.3837,2.38305,2.38325,485300000.0
2007-11-07 11:03:00,2.3833,2.38335,2.3825,2.3827,608900000.0
2007-11-07 11:04:00,2.38245,2.3828,2.3822,2.3825,490000000.0
2007-11-07 11:05:00,2.38245,2.38255,2.38195,2.38215,315100000.0
2007-11-07 11:06:00,2.38215,2.38215,2.38155,2.38185,484600000.0
2007-11-07 11:07:00,2.38185,2.38205,2.3814,2.3817,456300000.0
2007-11-07 11:08:00,2.38175,2.38215,2.38135,2.38185,512600000.0
2007-11-07 11:09:00,2.38185,2.38225,2.38175,2.38205,382600000.0
2007-11-07 11:10:00,2.38195,2.38225,2.38185,2.38205,476800000.0
2007-11-07 11:11:00,2.38205,2.3822,2.38185,2.38185,548000000.0
2007-11-07 11:12:00,2.38185,2.3823,2.38185,2.38215,813200000.0
2007-11-07 11:13:00,2.3822,2.3828,2.382,2.38225,589000000.0
2007-11-07 11:14:00,2.38225,2.3824,2.38095,2.38095,614300000.0
2007-11-07 11:15:00,2.38095,2.3816,2.38035,2.38085,608299999.0
2007-11-07 11:16:00,2.38075,2.3811,2.3797,2.38035,951000000.0
2007-11-07 11:17:00,2.38035,2.38035,2.3788,2.37895,844500000.0
2007-11-07 11:18:00,2.37895,2.37905,2.37735,2.37735,584600000.0
2007-11-07 11:19:00,2.3773,2.3784,2.377,2.37765,604200000.0
2007-11-07 11:20:00,2.37765,2.37805,2.37575,2.37635,728700000.0
2007-11-07 11:21:00,2.37615,2.3766,2.37565,2.37645,567199999.0
2007-11-07 11:22:00,2.37645,2.37645,2.37425,2.37465,781200000.0
2007-11-07 11:23:00,2.37465,2.37715,2.3746,2.37665,778800000.0
2007-11-07 11:24:00,2.37665,2.3785,2.37635,2.3785,575200000.0
2007-11-07 11:25:00,2.37865,2.37895,2.37755,2.37775,638700000.0
2007-11-07 11:26:00,2.3778,2.37975,2.3777,2.3791,518800000.0
2007-11-07 11:27:00,2.37905,2.37965,2.37865,2.37945,380600000.0
2007-11-07 11:28:00,2.3794,2.38,2.3794,2.37955,345000000.0
2007-11-07 11:29:00,2.37955,2.3796,2.37865,2.379,388600000.0
2007-11-07 11:30:00,2.379,2.3796,2.379,2.3794,436100000.0
2007-11-07 11:31:00,2.3794,2.3797,2.37905,2.37945,615800000.0
2007-11-07 11:32:00,2.37945,2.3797,2.37885,2.3796,602200000.0
2007-11-07 11:33:00,2.3796,2.3797,2.37865,2.3789,552400000.0
2007-11-07 11:34:00,2.3789,2.3797,2.37865,2.37935,555000000.0
2007-11-07 11:35:00,2.37935,2.37945,2.37885,2.37885,658199999.0
2007-11-07 11:36:00,2.37915,2.37985,2.37885,2.37955,569700000.0
2007-11-07 11:37:00,2.37955,2.3806,2.37945,2.3806,539000000.0
2007-11-07 11:38:00,2.3806,2.38105,2.38,2.38005,612200000.0
2007-11-07 11:39:00,2.38005,2.38035,2.3797,2.37995,649200000.0
2007-11-07 11:40:00,2.37985,2.38035,2.37985,2.37995,503400000.0
2007-11-07 11:41:00,2.37995,2.38045,2.37965,2.38,961200000.0
2007-11-07 11:42:00,2.38005,2.3801,2.37925,2.3793,707600000.0
2007-11-07 11:43:00,2.3793,2.3798,2.37915,2.37915,569900000.0
2007-11-07 11:44:00,2.37915,2.37965,2.37895,2.37945,593500000.0
2007-11-07 11:45:00,2.3794,2.37945,2.37875,2.3789,463000000.0
2007-11-07 11:46:00,2.3789,2.379,2.37835,2.37865,527500000.0
2007-11-07 11:47:00,2.37865,2.37865,2.37795,2.37795,691899999.0
2007-11-07 11:48:00,2.37795,2.37845,2.37775,2.37795,600700000.0
2007-11-07 11:49:00,2.37795,2.37875,2.37795,2.37845,771600000.0
2007-11-07 11:50:00,2.37845,2.37855,2.3777,2.37775,567400000.0
2007-11-07 11:51:00,2.3778,2.37795,2.37625,2.37695,532600000.0
2007-11-07 11:52:00,2.37695,2.3777,2.37695,2.37745,532400000.0
2007-11-07 11:53:00,2.37745,2.3776,2.37685,2.3772,502000000.0
2007-11-07 11:54:00,2.3772,2.3775,2.37705,2.37735,387400000.0
2007-11-07 11:55:00,2.37735,2.37815,2.37735,2.3777,566000000.0
2007-11-07 11:56:00,2.3777,2.3778,2.37645,2.37715,606000000.0
2007-11-07 11:57:00,2.377,2.3771,2.37635,2.37675,709900000.0
2007-11-07 11:58:00,2.37675,2.37725,2.37675,2.37695,538000000.0
2007-11-07 11:59:00,2.37695,2.3774,2.37675,2.3773,556499999.0
2007-11-07 12:00:00,2.3773,2.37735,2.37635,2.37675,526200000.0
2007-11-07 12:01:00,2.37675,2.3769,2.37525,2.37625,757000000.0
2007-11-07 12:02:00,2.3763,2.3769,2.37575,2.3765,784100000.0
2007-11-07 12:03:00,2.3765,2.37725,2.37635,2.37685,582600000.0
2007-11-07 12:04:00,2.37685,2.378,2.37655,2.37795,559100000.0
2007-11-07 12:05:00,2.37795,2.37825,2.37755,2.37785,579800000.0
2007-11-07 12:06:00,2.37785,2.37855,2.37785,2.37845,502000000.0
2007-11-07 12:07:00,2.3784,2.3801,2.3783,2.37875,463900000.0
2007-11-07 12:08:00,2.37875,2.379,2.37775,2.379,641400000.0
2007-11-07 12:09:00,2.379,2.37935,2.37765,2.37785,558800000.0
2007-11-07 12:10:00,2.37785,2.3785,2.37745,2.37745,559200000.0
2007-11-07 12:11:00,2.37745,2.37785,2.3773,2.3778,779900000.0
2007-11-07 12:12:00,2.3778,2.3778,2.37705,2.3772,576100000.0
2007-11-07 12:13:00,2.3772,2.37785,2.37705,2.37755,538700000.0
2007-11-07 12:14:00,2.37755,2.3782,2.37735,2.37785,505650000.0
2007-11-07 12:15:00,2.37785,2.37795,2.37725,2.3774,496600000.0
2007-11-07 12:16:00,2.37745,2.37795,2.37715,2.3774,379500000.0
2007-11-07 12:17:00,2.3774,2.37775,2.37685,2.37775,463700000.0
2007-11-07 12:18:00,2.37775,2.37775,2.3776,2.3777,249900000.0
2007-11-07 12:19:00,2.3777,2.3779,2.37725,2.3773,506100000.0
2007-11-07 12:20:00,2.3773,2.37735,2.3768,2.37725,487500000.0
2007-11-07 12:21:00,2.37725,2.3775,2.37695,2.3774,427000000.0
2007-11-07 12:22:00,2.3774,2.3776,2.37725,2.3776,279200000.0
2007-11-07 12:23:00,2.3776,2.3783,2.3776,2.3782,260400000.0
2007-11-07 12:24:00,2.3782,2.3786,2.3782,2.3786,287000000.0
2007-11-07 12:25:00,2.3786,2.3792,2.3785,2.37885,363900000.0
2007-11-07 12:26:00,2.37885,2.379,2.3784,2.3785,311200000.0
2007-11-07 12:27:00,2.3785,2.3785,2.37805,2.3781,203800000.0
2007-11-07 12:28:00,2.3781,2.3781,2.3778,2.378,260400000.0
2007-11-07 12:29:00,2.378,2.3787,2.37785,2.3787,375200000.0
2007-11-07 12:30:00,2.3786,2.3798,2.3786,2.37905,551000000.0
2007-11-07 12:31:00,2.37905,2.3793,2.37905,2.3792,386000000.0
2007-11-07 12:32:00,2.3792,2.3799,2.3792,2.37925,397000000.0
2007-11-07 12:33:00,2.37925,2.37965,2.37915,2.37935,405700000.0
2007-11-07 12:34:00,2.37935,2.3795,2.3785,2.3787,233050000.0
2007-11-07 12:35:00,2.3787,2.3791,2.37845,2.3785,378200000.0
2007-11-07 12:36:00,2.3785,2.3794,2.3781,2.3782,307900000.0
2007-11-07 12:37:00,2.3782,2.37835,2.37795,2.3783,377800000.0
2007-11-07 12:38:00,2.3783,2.3785,2.3781,2.37835,358000000.0
2007-11-07 12:39:00,2.3783,2.37845,2.3778,2.3778,230600000.0
2007-11-07 12:40:00,2.3778,2.378,2.37695,2.3773,350300000.0
2007-11-07 12:41:00,2.3773,2.3777,2.377,2.3772,457800000.0
2007-11-07 12:42:00,2.3772,2.3772,2.3768,2.3769,414300000.0
2007-11-07 12:43:00,2.3769,2.377,2.37645,2.37645,324700000.0
2007-11-07 12:44:00,2.37645,2.3772,2.37645,2.3772,430800000.0
2007-11-07 12:45:00,2.3772,2.3774,2.3771,2.3773,203400000.0
2007-11-07 12:46:00,2.3773,2.37765,2.3772,2.37745,517800000.0
2007-11-07 12:47:00,2.37745,2.3779,2.37745,2.3778,460300000.0
2007-11-07 12:48:00,2.3778,2.3783,2.37755,2.3776,494600000.0
2007-11-07 12:49:00,2.3776,2.3782,2.3776,2.3782,412000000.0
2007-11-07 12:50:00,2.3782,2.3785,2.3778,2.3781,355000000.0
2007-11-07 12:51:00,2.3781,2.3784,2.3778,2.3779,419600000.0
2007-11-07 12:52:00,2.3779,2.3793,2.37785,2.3784,384500000.0
2007-11-07 12:53:00,2.3784,2.3792,2.3784,2.37885,407600000.0
2007-11-07 12:54:00,2.37885,2.3791,2.37855,2.37875,323000000.0
2007-11-07 12:55:00,2.37875,2.3796,2.37875,2.37945,501200000.0
2007-11-07 12:56:00,2.37945,2.3795,2.3793,2.3794,497800000.0
2007-11-07 12:57:00,2.3794,2.3802,2.3794,2.3801,327200000.0
2007-11-07 12:58:00,2.3801,2.3807,2.37965,2.38045,561100000.0
2007-11-07 12:59:00,2.38045,2.3808,2.3801,2.38025,518000000.0
2007-11-07 13:00:00,2.3802,2.3805,2.37985,2.38,592200000.0
2007-11-07 13:01:00,2.38,2.38015,2.37975,2.38015,341200000.0
2007-11-07 13:02:00,2.38015,2.3807,2.38015,2.3807,360600000.0
2007-11-07 13:03:00,2.3807,2.3807,2.3804,2.3805,400800000.0
2007-11-07 13:04:00,2.3805,2.3806,2.38005,2.3802,286100000.0
2007-11-07 13:05:00,2.3802,2.3803,2.37995,2.38,297100000.0
2007-11-07 13:06:00,2.38,2.3805,2.37995,2.38015,415500000.0
2007-11-07 13:07:00,2.38015,2.3803,2.38,2.38,130200000.0
2007-11-07 13:08:00,2.38,2.3803,2.37975,2.3802,179600000.0
2007-11-07 13:09:00,2.3803,2.3803,2.3798,2.3798,257200000.0
2007-11-07 13:10:00,2.3798,2.3805,2.3798,2.3801,319100000.0
2007-11-07 13:11:00,2.3801,2.3802,2.37995,2.37995,277400000.0
2007-11-07 13:12:00,2.37995,2.37995,2.3796,2.3796,264600000.0
2007-11-07 13:13:00,2.3796,2.3798,2.37945,2.37945,192300000.0
2007-11-07 13:14:00,2.37945,2.37985,2.37905,2.3792,560700000.0
2007-11-07 13:15:00,2.3792,2.3792,2.37895,2.3791,502200000.0
2007-11-07 13:16:00,2.3791,2.3794,2.37895,2.3791,505900000.0
2007-11-07 13:17:00,2.37905,2.37945,2.37905,2.37925,288000000.0
2007-11-07 13:18:00,2.37925,2.3794,2.37885,2.37915,371200000.0
2007-11-07 13:19:00,2.37915,2.3794,2.37895,2.37915,395600000.0
2007-11-07 13:20:00,2.37915,2.3797,2.37915,2.3797,323300000.0
2007-11-07 13:21:00,2.3797,2.37995,2.3795,2.3796,292800000.0
2007-11-07 13:22:00,2.3796,2.37985,2.37955,2.3796,395200000.0
2007-11-07 13:23:00,2.3796,2.3799,2.37935,2.37955,485200000.0
2007-11-07 13:24:00,2.37955,2.3799,2.3794,2.3796,482500000.0
2007-11-07 13:25:00,2.3796,2.3798,2.3794,2.3797,331400000.0
2007-11-07 13:26:00,2.3797,2.38,2.37935,2.37935,373800000.0
2007-11-07 13:27:00,2.3793,2.37935,2.37835,2.37845,445400000.0
2007-11-07 13:28:00,2.37845,2.3785,2.37785,2.37795,408000000.0
2007-11-07 13:29:00,2.37795,2.378,2.37775,2.37775,331900000.0
2007-11-07 13:30:00,2.37775,2.37775,2.37665,2.3772,545800000.0
2007-11-07 13:31:00,2.3772,2.3782,2.37715,2.37805,357800000.0
2007-11-07 13:32:00,2.37805,2.37825,2.37755,2.37765,354600000.0
2007-11-07 13:33:00,2.3778,2.37785,2.37755,2.3777,280300000.0
2007-11-07 13:34:00,2.3777,2.3784,2.37765,2.37775,297600000.0
2007-11-07 13:35:00,2.37775,2.37785,2.37745,2.37775,483400000.0
2007-11-07 13:36:00,2.3777,2.37815,2.3777,2.37815,126800000.0
2007-11-07 13:37:00,2.3781,2.37815,2.37765,2.3778,330000000.0
2007-11-07 13:38:00,2.3778,2.3781,2.3775,2.3779,215900000.0
2007-11-07 13:39:00,2.3779,2.3788,2.3779,2.3784,144400000.0
2007-11-07 13:40:00,2.3784,2.3787,2.3782,2.3785,369000000.0
2007-11-07 13:41:00,2.3785,2.3787,2.3782,2.37865,270200000.0
2007-11-07 13:42:00,2.3786,2.3788,2.3786,2.3788,59100000.0
2007-11-07 13:43:00,2.3788,2.37955,2.3788,2.37955,53200000.0
2007-11-07 13:44:00,2.37955,2.37975,2.3792,2.37935,223000000.0
2007-11-07 13:45:00,2.37935,2.37975,2.37925,2.37935,375500000.0
2007-11-07 13:46:00,2.37935,2.37955,2.37925,2.37925,265300000.0
2007-11-07 13:47:00,2.37925,2.37935,2.37905,2.37905,168300000.0
2007-11-07 13:48:00,2.3792,2.37925,2.37875,2.3789,239550001.0
2007-11-07 13:49:00,2.3789,2.3789,2.37775,2.3778,246400000.0
2007-11-07 13:50:00,2.3778,2.3778,2.3773,2.37755,247800000.0
2007-11-07 13:51:00,2.37745,2.3778,2.3774,2.3774,172900000.0
2007-11-07 13:52:00,2.3775,2.37775,2.37725,2.3776,300400000.0
2007-11-07 13:53:00,2.3776,2.3776,2.37715,2.37745,321600000.0
2007-11-07 13:54:00,2.37745,2.3778,2.37725,2.3778,129000000.0
2007-11-07 13:55:00,2.3778,2.378,2.37745,2.3779,162400000.0
2007-11-07 13:56:00,2.3779,2.3781,2.37755,2.3776,197600000.0
2007-11-07 13:57:00,2.3776,2.3776,2.37725,2.3774,185400000.0
2007-11-07 13:58:00,2.3773,2.3779,2.37725,2.3778,250800000.0
2007-11-07 13:59:00,2.3778,2.3782,2.3774,2.3781,462000000.0
2007-11-07 14:00:00,2.3781,2.37815,2.3768,2.3771,404500000.0
2007-11-07 14:01:00,2.3771,2.3772,2.3766,2.377,263400000.0
2007-11-07 14:02:00,2.377,2.3771,2.37675,2.37685,249200000.0
2007-11-07 14:03:00,2.37685,2.3771,2.3759,2.37605,376200000.0
2007-11-07 14:04:00,2.3761,2.37615,2.37555,2.37555,402400000.0
2007-11-07 14:05:00,2.37555,2.37565,2.37525,2.37535,291600000.0
2007-11-07 14:06:00,2.37535,2.3758,2.37525,2.3758,360400000.0
2007-11-07 14:07:00,2.3758,2.37685,2.3758,2.37685,493500000.0
2007-11-07 14:08:00,2.37685,2.37715,2.37635,2.37665,609900000.0
2007-11-07 14:09:00,2.37665,2.37665,2.3757,2.3763,503800000.0
2007-11-07 14:10:00,2.37615,2.3769,2.3759,2.3759,420000000.0
2007-11-07 14:11:00,2.3759,2.3764,2.3754,2.3762,324200000.0
2007-11-07 14:12:00,2.3762,2.37625,2.37555,2.37605,296000000.0
2007-11-07 14:13:00,2.37585,2.37625,2.37555,2.37605,302600000.0
2007-11-07 14:14:00,2.37605,2.3764,2.37595,2.37615,384600000.0
2007-11-07 14:15:00,2.37615,2.3764,2.37615,2.37615,176900000.0
2007-11-07 14:16:00,2.37615,2.37655,2.37615,2.3765,197300000.0
2007-11-07 14:17:00,2.3765,2.3765,2.3757,2.3758,207400000.0
2007-11-07 14:18:00,2.3758,2.37605,2.37565,2.37565,390800000.0
2007-11-07 14:19:00,2.37565,2.37645,2.37565,2.3764,212100000.0
2007-11-07 14:20:00,2.3764,2.37695,2.3763,2.37655,295800000.0
2007-11-07 14:21:00,2.37655,2.3766,2.37625,2.37635,299600000.0
2007-11-07 14:22:00,2.37635,2.37675,2.37615,2.37665,499000000.0
2007-11-07 14:23:00,2.37665,2.3767,2.37615,2.37655,409400000.0
2007-11-07 14:24:00,2.37655,2.3768,2.3763,2.3767,315400000.0
2007-11-07 14:25:00,2.3767,2.3771,2.37655,2.37675,416000000.0
2007-11-07 14:26:00,2.37675,2.37695,2.37635,2.37675,322600000.0
2007-11-07 14:27:00,2.37675,2.37765,2.3767,2.37765,450600000.0
2007-11-07 14:28:00,2.37765,2.37795,2.37685,2.377,337000000.0
2007-11-07 14:29:00,2.377,2.37735,2.37665,2.37665,689000000.0
2007-11-07 14:30:00,2.37665,2.37715,2.3764,2.37655,542200000.0
2007-11-07 14:31:00,2.37655,2.3767,2.37625,2.3763,430700000.0
2007-11-07 14:32:00,2.37625,2.3771,2.37625,2.37665,449100000.0
2007-11-07 14:33:00,2.3767,2.377,2.3766,2.37685,369900000.0
2007-11-07 14:34:00,2.37685,2.37685,2.37625,2.37635,320300000.0
2007-11-07 14:35:00,2.37635,2.37685,2.37635,2.37665,439400000.0
2007-11-07 14:36:00,2.37665,2.37695,2.37635,2.37655,406600000.0
2007-11-07 14:37:00,2.37655,2.37695,2.37615,2.37615,447600000.0
2007-11-07 14:38:00,2.37615,2.37645,2.37615,2.37645,395900000.0
2007-11-07 14:39:00,2.37645,2.37645,2.37605,2.37605,422400000.0
2007-11-07 14:40:00,2.37605,2.3764,2.37605,2.3764,194000000.0
2007-11-07 14:41:00,2.37645,2.37645,2.37575,2.37595,225200000.0
2007-11-07 14:42:00,2.37595,2.37595,2.37575,2.3758,121600000.0
2007-11-07 14:43:00,2.3758,2.37585,2.37535,2.37535,187600000.0
2007-11-07 14:44:00,2.37535,2.3754,2.37485,2.3751,481600000.0
2007-11-07 14:45:00,2.3751,2.37535,2.37475,2.375,372600000.0
2007-11-07 14:46:00,2.375,2.37535,2.37445,2.37445,575200000.0
2007-11-07 14:47:00,2.37445,2.37445,2.37345,2.37365,547200000.0
2007-11-07 14:48:00,2.37365,2.3742,2.37345,2.37395,413200000.0
2007-11-07 14:49:00,2.37395,2.37435,2.37395,2.37425,509000000.0
2007-11-07 14:50:00,2.37435,2.37455,2.37415,2.37455,548000000.0
2007-11-07 14:51:00,2.37455,2.3746,2.37365,2.37365,424000000.0
2007-11-07 14:52:00,2.37365,2.37375,2.37305,2.37335,533200000.0
2007-11-07 14:53:00,2.37335,2.3738,2.37325,2.3738,501800000.0
2007-11-07 14:54:00,2.3737,2.3738,2.37265,2.37275,360200000.0
2007-11-07 14:55:00,2.37275,2.37275,2.37125,2.37255,428800000.0
2007-11-07 14:56:00,2.3728,2.373,2.37245,2.37275,311800000.0
2007-11-07 14:57:00,2.37275,2.37305,2.3722,2.37225,488700000.0
2007-11-07 14:58:00,2.37225,2.373,2.3722,2.373,368000000.0
2007-11-07 14:59:00,2.373,2.37315,2.37195,2.3725,541100000.0
2007-11-07 15:00:00,2.3725,2.3728,2.37225,2.37235,553600000.0
2007-11-07 15:01:00,2.37235,2.3729,2.3723,2.3723,427800000.0
2007-11-07 15:02:00,2.3723,2.3729,2.3722,2.3726,224400000.0
2007-11-07 15:03:00,2.3726,2.37265,2.3719,2.3722,446600000.0
2007-11-07 15:04:00,2.37215,2.3724,2.37055,2.37055,424000000.0
2007-11-07 15:05:00,2.37075,2.371,2.3695,2.37025,374200000.0
2007-11-07 15:06:00,2.3701,2.37045,2.36955,2.36995,373000000.0
2007-11-07 15:07:00,2.36995,2.3705,2.3698,2.3705,517400000.0
2007-11-07 15:08:00,2.3705,2.3718,2.3704,2.3718,431800000.0
2007-11-07 15:09:00,2.3718,2.37215,2.37165,2.3718,425400000.0
2007-11-07 15:10:00,2.3718,2.37205,2.37155,2.37165,476500000.0
2007-11-07 15:11:00,2.37165,2.37165,2.3705,2.37085,502600000.0
2007-11-07 15:12:00,2.3708,2.37155,2.37075,2.371,501800000.0
2007-11-07 15:13:00,2.371,2.3713,2.37065,2.3708,473000000.0
2007-11-07 15:14:00,2.37065,2.37105,2.37045,2.3709,527600000.0
2007-11-07 15:15:00,2.37095,2.37145,2.37085,2.37125,441200000.0
2007-11-07 15:16:00,2.37125,2.3715,2.37105,2.37145,436900000.0
2007-11-07 15:17:00,2.3714,2.3718,2.37125,2.37175,629199999.0
2007-11-07 15:18:00,2.37175,2.3719,2.3712,2.3714,396200000.0
2007-11-07 15:19:00,2.3714,2.3719,2.3712,2.37175,508200000.0
2007-11-07 15:20:00,2.3718,2.3725,2.3717,2.37245,288900000.0
2007-11-07 15:21:00,2.3726,2.373,2.37245,2.37295,326800000.0
2007-11-07 15:22:00,2.37295,2.3731,2.37255,2.37285,480600000.0
2007-11-07 15:23:00,2.3729,2.3733,2.37275,2.373,317200000.0
2007-11-07 15:24:00,2.373,2.37325,2.3722,2.37255,458600000.0
2007-11-07 15:25:00,2.37255,2.37355,2.37255,2.37345,616000000.0
2007-11-07 15:26:00,2.37345,2.3748,2.37345,2.37395,518900000.0
2007-11-07 15:27:00,2.37395,2.3745,2.37385,2.3744,355400000.0
2007-11-07 15:28:00,2.3744,2.3748,2.37405,2.37415,475200000.0
2007-11-07 15:29:00,2.37415,2.3743,2.37375,2.37385,433200000.0
2007-11-07 15:30:00,2.37385,2.3755,2.37375,2.3753,313600000.0
2007-11-07 15:31:00,2.3753,2.37595,2.37525,2.3757,502600000.0
2007-11-07 15:32:00,2.37555,2.37585,2.37525,2.37565,613400000.0
2007-11-07 15:33:00,2.37565,2.3761,2.37535,2.37585,439000000.0
2007-11-07 15:34:00,2.3757,2.37635,2.37565,2.37635,377200000.0
2007-11-07 15:35:00,2.37635,2.3764,2.37545,2.376,370100000.0
2007-11-07 15:36:00,2.376,2.3764,2.3758,2.37605,288300000.0
2007-11-07 15:37:00,2.37605,2.3767,2.37575,2.3765,324300000.0
2007-11-07 15:38:00,2.3765,2.37685,2.37615,2.37645,639300001.0
2007-11-07 15:39:00,2.37645,2.37645,2.37615,2.3763,495200000.0
2007-11-07 15:40:00,2.3764,2.3766,2.37615,2.3764,229400000.0
2007-11-07 15:41:00,2.37645,2.3769,2.37625,2.37675,479700000.0
2007-11-07 15:42:00,2.37685,2.37825,2.37645,2.3782,488200000.0
2007-11-07 15:43:00,2.3782,2.3782,2.37715,2.37775,545800000.0
2007-11-07 15:44:00,2.3777,2.3782,2.3771,2.37735,511200000.0
2007-11-07 15:45:00,2.37735,2.37735,2.3766,2.37695,603600000.0
2007-11-07 15:46:00,2.37695,2.3771,2.3764,2.37645,472000000.0
2007-11-07 15:47:00,2.37645,2.3767,2.37605,2.37605,448800000.0
2007-11-07 15:48:00,2.37605,2.37665,2.37605,2.3764,413000000.0
2007-11-07 15:49:00,2.3764,2.37715,2.3763,2.3771,301100000.0
2007-11-07 15:50:00,2.3772,2.3772,2.37685,2.377,363900000.0
2007-11-07 15:51:00,2.377,2.37715,2.3768,2.37685,351400000.0
2007-11-07 15:52:00,2.37685,2.3773,2.37655,2.37685,248500000.0
2007-11-07 15:53:00,2.37685,2.3772,2.3768,2.37705,352900000.0
2007-11-07 15:54:00,2.37705,2.3775,2.3769,2.3775,287700000.0
2007-11-07 15:55:00,2.3775,2.3781,2.37705,2.3775,429200000.0
2007-11-07 15:56:00,2.3775,2.3776,2.37705,2.3772,581600000.0
2007-11-07 15:57:00,2.37715,2.3781,2.37715,2.3779,534200000.0
2007-11-07 15:58:00,2.3779,2.37825,2.37775,2.37795,395800000.0
2007-11-07 15:59:00,2.37795,2.3783,2.37785,2.3783,475000000.0
2007-11-07 16:00:00,2.3783,2.37865,2.37805,2.3783,307100000.0
2007-11-07 16:01:00,2.3783,2.3788,2.37805,2.3788,512200000.0
2007-11-07 16:02:00,2.37875,2.3788,2.37825,2.3784,561000000.0
2007-11-07 16:03:00,2.37835,2.3787,2.37815,2.37825,371100000.0
2007-11-07 16:04:00,2.37825,2.37835,2.37775,2.3779,388000000.0
2007-11-07 16:05:00,2.37795,2.37795,2.37745,2.37765,540100000.0
2007-11-07 16:06:00,2.37765,2.37765,2.3764,2.3764,559100000.0
2007-11-07 16:07:00,2.3764,2.37655,2.37585,2.376,521200000.0
2007-11-07 16:08:00,2.376,2.3763,2.37575,2.37615,217800000.0
2007-11-07 16:09:00,2.37615,2.3763,2.37565,2.3757,244000000.0
2007-11-07 16:10:00,2.37565,2.3761,2.37565,2.37595,268800000.0
2007-11-07 16:11:00,2.37595,2.37645,2.3759,2.37635,393000000.0
2007-11-07 16:12:00,2.37635,2.3764,2.37595,2.3763,454900000.0
2007-11-07 16:13:00,2.37625,2.3767,2.3762,2.37645,353200000.0
2007-11-07 16:14:00,2.3764,2.37735,2.37625,2.3772,757900000.0
2007-11-07 16:15:00,2.37725,2.37785,2.37715,2.3776,577800000.0
2007-11-07 16:16:00,2.3777,2.37815,2.37745,2.37795,469300000.0
2007-11-07 16:17:00,2.37795,2.37835,2.37785,2.37785,615000001.0
2007-11-07 16:18:00,2.37785,2.37795,2.37725,2.37725,635200000.0
2007-11-07 16:19:00,2.37725,2.3776,2.37665,2.377,594200000.0
2007-11-07 16:20:00,2.377,2.37745,2.37635,2.3767,539800000.0
2007-11-07 16:21:00,2.37675,2.3774,2.3766,2.3774,462000000.0
2007-11-07 16:22:00,2.3774,2.37785,2.37725,2.3774,483000000.0
2007-11-07 16:23:00,2.3774,2.3778,2.37735,2.3778,382900000.0
2007-11-07 16:24:00,2.3778,2.37785,2.3774,2.37755,225800000.0
2007-11-07 16:25:00,2.37755,2.3782,2.37755,2.3781,470800000.0
2007-11-07 16:26:00,2.37815,2.3785,2.37785,2.3785,528500000.0
2007-11-07 16:27:00,2.3785,2.3785,2.37805,2.37825,464300000.0
2007-11-07 16:28:00,2.37825,2.37865,2.378,2.37845,704000000.0
2007-11-07 16:29:00,2.37845,2.3788,2.3784,2.3786,637000000.0
2007-11-07 16:30:00,2.3787,2.3796,2.37835,2.3795,453600000.0
2007-11-07 16:31:00,2.3794,2.38035,2.3794,2.37995,706600000.0
2007-11-07 16:32:00,2.37995,2.38005,2.37955,2.3798,710000000.0
2007-11-07 16:33:00,2.3798,2.38,2.37955,2.37955,360000000.0
2007-11-07 16:34:00,2.37955,2.3797,2.37935,2.3796,376600000.0
2007-11-07 16:35:00,2.3796,2.38025,2.37945,2.38025,317500000.0
2007-11-07 16:36:00,2.3803,2.38095,2.3802,2.38075,725900001.0
2007-11-07 16:37:00,2.38075,2.38105,2.3806,2.38095,451200000.0
2007-11-07 16:38:00,2.38095,2.38125,2.38085,2.38115,713100000.0
2007-11-07 16:39:00,2.3811,2.3819,2.38105,2.38125,546200000.0
2007-11-07 16:40:00,2.38125,2.38135,2.3809,2.38125,573500000.0
2007-11-07 16:41:00,2.38125,2.38135,2.38115,2.38115,607400000.0
2007-11-07 16:42:00,2.38115,2.38145,2.38105,2.38115,743400000.0
2007-11-07 16:43:00,2.38115,2.3818,2.38085,2.38165,849200000.0
2007-11-07 16:44:00,2.38165,2.38225,2.38165,2.38195,622200000.0
2007-11-07 16:45:00,2.38195,2.38225,2.38135,2.38155,938400000.0
2007-11-07 16:46:00,2.38135,2.38155,2.38075,2.38095,616400008.0
2007-11-07 16:47:00,2.38095,2.38105,2.38075,2.38085,615000000.0
2007-11-07 16:48:00,2.38095,2.38125,2.38085,2.38115,719299999.0
2007-11-07 16:49:00,2.3812,2.3815,2.38115,2.38125,854400000.0
2007-11-07 16:50:00,2.38125,2.38155,2.38125,2.38155,719200000.0
2007-11-07 16:51:00,2.38155,2.38175,2.38125,2.3813,607600000.0
2007-11-07 16:52:00,2.38135,2.38135,2.38085,2.38115,1068299999.0
2007-11-07 16:53:00,2.38115,2.3812,2.38075,2.38075,534400000.0
2007-11-07 16:54:00,2.38075,2.38075,2.38025,2.38025,479600000.0
2007-11-07 16:55:00,2.38025,2.38035,2.37995,2.38005,549600000.0
2007-11-07 16:56:00,2.38005,2.38045,2.37985,2.38025,713600000.0
2007-11-07 16:57:00,2.38025,2.38065,2.38015,2.3804,633399996.0
2007-11-07 16:58:00,2.3804,2.38075,2.38035,2.38045,373999999.0
2007-11-07 16:59:00,2.38045,2.3806,2.38015,2.38035,523400000.0
2007-11-07 17:00:00,2.38035,2.38045,2.37935,2.37965,684100000.0
2007-11-07 17:01:00,2.37965,2.38005,2.3794,2.38005,728800000.0
2007-11-07 17:02:00,2.38005,2.38015,2.37975,2.38005,670000000.0
2007-11-07 17:03:00,2.38015,2.38105,2.38015,2.3805,786100000.0
2007-11-07 17:04:00,2.3805,2.381,2.38045,2.38095,650900000.0
2007-11-07 17:05:00,2.38095,2.38175,2.38065,2.3815,960000000.0
2007-11-07 17:06:00,2.3815,2.38225,2.38145,2.38195,893600000.0
2007-11-07 17:07:00,2.38185,2.3822,2.38135,2.38205,806400000.0
2007-11-07 17:08:00,2.38205,2.38265,2.38185,2.38255,697400000.0
2007-11-07 17:09:00,2.38255,2.38265,2.38205,2.3822,805600000.0
2007-11-07 17:10:00,2.3821,2.38245,2.38195,2.3823,762000002.0
2007-11-07 17:11:00,2.38225,2.38275,2.3819,2.38275,805649999.0
2007-11-07 17:12:00,2.3827,2.3827,2.38205,2.3821,628099995.0
2007-11-07 17:13:00,2.38205,2.38235,2.38195,2.38205,548000000.0
2007-11-07 17:14:00,2.38215,2.38245,2.38175,2.38205,473300000.0
2007-11-07 17:15:00,2.38205,2.38225,2.3819,2.38215,536500000.0
2007-11-07 17:16:00,2.3822,2.38235,2.38205,2.38225,543600000.0
2007-11-07 17:17:00,2.38225,2.38265,2.3819,2.3824,637200000.0
2007-11-07 17:18:00,2.3824,2.3826,2.38205,2.38235,1119200003.0
2007-11-07 17:19:00,2.38235,2.38235,2.38185,2.38205,886600000.0
2007-11-07 17:20:00,2.38205,2.38215,2.38175,2.38185,1010800000.0
2007-11-07 17:21:00,2.38185,2.38185,2.38105,2.3817,858900000.0
2007-11-07 17:22:00,2.3817,2.3818,2.3815,2.38155,805999999.0
2007-11-07 17:23:00,2.38155,2.3817,2.38145,2.38155,499600000.0
2007-11-07 17:24:00,2.38155,2.3817,2.38135,2.38145,960849998.0
2007-11-07 17:25:00,2.38145,2.38175,2.38135,2.38145,1031700001.0
2007-11-07 17:26:00,2.38145,2.38165,2.38125,2.38135,792400000.0
2007-11-07 17:27:00,2.38135,2.38175,2.38135,2.38165,676800000.0
2007-11-07 17:28:00,2.38165,2.38195,2.38155,2.38185,474900000.0
2007-11-07 17:29:00,2.38185,2.38205,2.38165,2.38185,450600000.0
2007-11-07 17:30:00,2.38185,2.38205,2.3816,2.38175,653800000.0
2007-11-07 17:31:00,2.38175,2.38225,2.38155,2.38215,678700000.0
2007-11-07 17:32:00,2.38215,2.3826,2.38205,2.38245,611600000.0
2007-11-07 17:33:00,2.38235,2.38245,2.38195,2.38205,830800000.0
2007-11-07 17:34:00,2.38205,2.38225,2.38165,2.38165,869200000.0
2007-11-07 17:35:00,2.38165,2.38215,2.38135,2.38215,857700000.0
2007-11-07 17:36:00,2.38215,2.38215,2.38165,2.3818,726900000.0
2007-11-07 17:37:00,2.3818,2.38195,2.38125,2.3814,825200000.0
2007-11-07 17:38:00,2.38135,2.38155,2.38115,2.38125,752700000.0
2007-11-07 17:39:00,2.38125,2.38175,2.38115,2.3815,625600000.0
2007-11-07 17:40:00,2.38165,2.3818,2.38145,2.38175,355200000.0
2007-11-07 17:41:00,2.38175,2.3821,2.3816,2.38185,546000000.0
2007-11-07 17:42:00,2.38185,2.3824,2.38165,2.38235,779300000.0
2007-11-07 17:43:00,2.38245,2.38275,2.38215,2.38265,1081900000.0
2007-11-07 17:44:00,2.38265,2.38375,2.38265,2.38335,1251199999.0
2007-11-07 17:45:00,2.38335,2.38405,2.38335,2.3839,1110300002.0
2007-11-07 17:46:00,2.38385,2.38425,2.38355,2.38415,1017700001.0
2007-11-07 17:47:00,2.3841,2.38525,2.38345,2.38515,1121500000.0
2007-11-07 17:48:00,2.38515,2.38515,2.38425,2.38465,1164400000.0
2007-11-07 17:49:00,2.38465,2.38595,2.38455,2.38515,1292000000.0
2007-11-07 17:50:00,2.38505,2.38545,2.38505,2.38535,1737099997.0
2007-11-07 17:51:00,2.38535,2.38545,2.38505,2.3853,776000002.0
2007-11-07 17:52:00,2.3852,2.38525,2.38495,2.3851,696399999.0
2007-11-07 17:53:00,2.3851,2.38535,2.38495,2.3852,663199999.0
2007-11-07 17:54:00,2.38515,2.3856,2.38515,2.38525,836000000.0
2007-11-07 17:55:00,2.38525,2.3855,2.38495,2.38495,674100000.0
2007-11-07 17:56:00,2.385,2.38565,2.38485,2.38555,876299999.0
2007-11-07 17:57:00,2.38555,2.3858,2.38525,2.38525,833900000.0
2007-11-07 17:58:00,2.38525,2.38575,2.38525,2.38545,1054400000.0
2007-11-07 17:59:00,2.38545,2.38615,2.38535,2.38535,1172800001.0
2007-11-07 18:00:00,2.38535,2.38535,2.38435,2.38455,1258399997.0
2007-11-07 18:01:00,2.38445,2.38475,2.3841,2.3845,977700002.0
2007-11-07 18:02:00,2.3845,2.38665,2.38425,2.3862,895800000.0
2007-11-07 18:03:00,2.38625,2.38635,2.38575,2.38635,1096800000.0
2007-11-07 18:04:00,2.38635,2.38665,2.3858,2.3861,1116800000.0
2007-11-07 18:05:00,2.3861,2.3862,2.38575,2.38605,566500000.0
2007-11-07 18:06:00,2.386,2.38625,2.38575,2.38595,1224000000.0
2007-11-07 18:07:00,2.38595,2.38755,2.38595,2.38735,788800000.0
2007-11-07 18:08:00,2.38735,2.38765,2.38635,2.38735,1041600000.0
2007-11-07 18:09:00,2.38735,2.38765,2.38665,2.38675,938700000.0
2007-11-07 18:10:00,2.38675,2.38745,2.38625,2.3871,913300000.0
2007-11-07 18:11:00,2.3871,2.38725,2.38675,2.38715,594800000.0
2007-11-07 18:12:00,2.38715,2.38725,2.38695,2.38705,759500000.0
2007-11-07 18:13:00,2.38715,2.38785,2.38715,2.38775,849300000.0
2007-11-07 18:14:00,2.38775,2.38805,2.38755,2.38765,858299999.0
2007-11-07 18:15:00,2.38765,2.38795,2.38755,2.3877,865600000.0
2007-11-07 18:16:00,2.3877,2.38795,2.38715,2.38735,799200000.0
2007-11-07 18:17:00,2.38735,2.38745,2.38695,2.3872,487200000.0
2007-11-07 18:18:00,2.3871,2.3873,2.3869,2.38715,405400000.0
2007-11-07 18:19:00,2.38715,2.38725,2.38685,2.38695,431000000.0
2007-11-07 18:20:00,2.38695,2.3871,2.38665,2.3868,355700000.0
2007-11-07 18:21:00,2.3868,2.3868,2.3863,2.38635,400800000.0
2007-11-07 18:22:00,2.38635,2.38635,2.38585,2.3859,447100000.0
2007-11-07 18:23:00,2.3859,2.3861,2.38545,2.38575,386200000.0
2007-11-07 18:24:00,2.38575,2.386,2.38555,2.3858,412700000.0
2007-11-07 18:25:00,2.38575,2.38575,2.38525,2.38525,817899999.0
2007-11-07 18:26:00,2.3853,2.3854,2.38485,2.3852,990000002.0
2007-11-07 18:27:00,2.38525,2.38525,2.38465,2.38465,509400000.0
2007-11-07 18:28:00,2.38465,2.38495,2.38435,2.38475,913800000.0
2007-11-07 18:29:00,2.38475,2.38565,2.3845,2.38545,806950000.0
2007-11-07 18:30:00,2.38545,2.38595,2.3854,2.38575,800200000.0
2007-11-07 18:31:00,2.38575,2.3865,2.3857,2.38585,520600000.0
2007-11-07 18:32:00,2.38585,2.38645,2.38585,2.38645,423200000.0
2007-11-07 18:33:00,2.38645,2.3868,2.38595,2.38635,487800000.0
2007-11-07 18:34:00,2.38645,2.38665,2.38535,2.38535,669600000.0
2007-11-07 18:35:00,2.38535,2.3857,2.38515,2.3856,622300000.0
2007-11-07 18:36:00,2.3856,2.3856,2.3853,2.3855,478400000.0
2007-11-07 18:37:00,2.3855,2.3855,2.3852,2.3853,762400000.0
2007-11-07 18:38:00,2.38535,2.3855,2.38485,2.3853,607800000.0
2007-11-07 18:39:00,2.3853,2.3855,2.38485,2.3849,340900000.0
2007-11-07 18:40:00,2.3849,2.3854,2.38475,2.38515,814700000.0
2007-11-07 18:41:00,2.38515,2.38555,2.38515,2.38555,645900000.0
2007-11-07 18:42:00,2.38555,2.38575,2.38505,2.3853,823800000.0
2007-11-07 18:43:00,2.3853,2.38565,2.3852,2.38565,436350000.0
2007-11-07 18:44:00,2.38565,2.3858,2.3856,2.3857,290900000.0
2007-11-07 18:45:00,2.3857,2.38575,2.3854,2.3854,299700000.0
2007-11-07 18:46:00,2.3854,2.386,2.38535,2.38575,532600000.0
2007-11-07 18:47:00,2.3858,2.38585,2.3854,2.3855,386400000.0
2007-11-07 18:48:00,2.3855,2.38565,2.38545,2.3856,316600000.0
2007-11-07 18:49:00,2.3856,2.38565,2.3849,2.38495,547200000.0
2007-11-07 18:50:00,2.38495,2.38535,2.38485,2.38485,474400000.0
2007-11-07 18:51:00,2.3849,2.3852,2.38475,2.38515,373100000.0
2007-11-07 18:52:00,2.38515,2.3853,2.38485,2.38485,681300000.0
2007-11-07 18:53:00,2.38475,2.3856,2.38475,2.3856,409600000.0
2007-11-07 18:54:00,2.3856,2.3859,2.3851,2.38515,516000000.0
2007-11-07 18:55:00,2.38515,2.3853,2.38475,2.38485,474150000.0
2007-11-07 18:56:00,2.38485,2.3851,2.38475,2.3851,323450000.0
2007-11-07 18:57:00,2.3851,2.3851,2.3851,2.3851,286400000.0
2007-11-07 18:58:00,2.3851,2.3851,2.3851,2.3851,108800000.0
2007-11-07 18:59:00,2.3851,2.3855,2.3851,2.3852,393600000.0
2007-11-07 19:00:00,2.3852,2.3856,2.3851,2.38555,511800000.0
2007-11-07 19:01:00,2.38555,2.38565,2.3851,2.3851,338200000.0
2007-11-07 19:02:00,2.3851,2.3852,2.3851,2.3851,246000000.0
2007-11-07 19:03:00,2.3851,2.3852,2.3846,2.3847,244800000.0
2007-11-07 19:04:00,2.3847,2.385,2.3846,2.385,326800000.0
2007-11-07 19:05:00,2.385,2.3854,2.3848,2.38485,397600000.0
2007-11-07 19:06:00,2.3849,2.3855,2.3847,2.3855,425600000.0
2007-11-07 19:07:00,2.3855,2.3857,2.3852,2.3852,362200000.0
2007-11-07 19:08:00,2.3852,2.3857,2.38505,2.3857,399200000.0
2007-11-07 19:09:00,2.3857,2.386,2.3856,2.386,388000000.0
2007-11-07 19:10:00,2.386,2.3861,2.3855,2.3855,390400000.0
2007-11-07 19:11:00,2.3855,2.38585,2.38505,2.3852,403800000.0
2007-11-07 19:12:00,2.3852,2.3854,2.3848,2.3852,429600000.0
2007-11-07 19:13:00,2.3852,2.3853,2.385,2.3853,329600000.0
2007-11-07 19:14:00,2.3853,2.3859,2.3853,2.3859,471600000.0
2007-11-07 19:15:00,2.3859,2.3859,2.385,2.38505,458100000.0
2007-11-07 19:16:00,2.38505,2.3852,2.38495,2.3851,394500000.0
2007-11-07 19:17:00,2.3851,2.3852,2.3848,2.385,233200000.0
2007-11-07 19:18:00,2.385,2.385,2.38465,2.38465,288000000.0
2007-11-07 19:19:00,2.38465,2.3847,2.38455,2.38455,892700000.0
2007-11-07 19:20:00,2.38455,2.38455,2.38425,2.3843,312600000.0
2007-11-07 19:21:00,2.3843,2.38445,2.38415,2.38425,327300000.0
2007-11-07 19:22:00,2.38425,2.3847,2.38425,2.38445,293600000.0
2007-11-07 19:23:00,2.3844,2.3851,2.3844,2.3851,450100000.0
2007-11-07 19:24:00,2.3851,2.38555,2.38505,2.3852,482400000.0
2007-11-07 19:25:00,2.3852,2.38525,2.38475,2.38475,348800000.0
2007-11-07 19:26:00,2.38475,2.38545,2.38475,2.38545,531600000.0
2007-11-07 19:27:00,2.38545,2.38545,2.38505,2.3853,541300000.0
2007-11-07 19:28:00,2.3853,2.3855,2.38495,2.38545,498000000.0
2007-11-07 19:29:00,2.38545,2.3857,2.38515,2.38515,509200000.0
2007-11-07 19:30:00,2.38515,2.38525,2.38455,2.38485,615500000.0
2007-11-07 19:31:00,2.3849,2.38545,2.38475,2.3854,513099999.0
2007-11-07 19:32:00,2.3854,2.3857,2.38535,2.3856,608800000.0
2007-11-07 19:33:00,2.3856,2.3857,2.38545,2.38565,295000000.0
2007-11-07 19:34:00,2.38565,2.3858,2.3855,2.38565,186500000.0
2007-11-07 19:35:00,2.38565,2.38565,2.38535,2.38535,121500000.0
2007-11-07 19:36:00,2.38535,2.38565,2.38535,2.3855,388800000.0
2007-11-07 19:37:00,2.3855,2.38555,2.3853,2.38555,377900000.0
2007-11-07 19:38:00,2.38555,2.3856,2.38505,2.38515,455200000.0
2007-11-07 19:39:00,2.38515,2.3861,2.38515,2.38595,377000000.0
2007-11-07 19:40:00,2.38595,2.3861,2.38555,2.38555,370700000.0
2007-11-07 19:41:00,2.38555,2.38555,2.38525,2.38545,520400000.0
2007-11-07 19:42:00,2.38545,2.38575,2.38545,2.3856,451200000.0
2007-11-07 19:43:00,2.3856,2.3857,2.38535,2.38535,446400000.0
2007-11-07 19:44:00,2.38535,2.3856,2.38535,2.38545,461600000.0
2007-11-07 19:45:00,2.38545,2.38545,2.38505,2.38505,608000000.0
2007-11-07 19:46:00,2.38505,2.3852,2.38485,2.385,388400000.0
2007-11-07 19:47:00,2.385,2.385,2.3845,2.3846,678800000.0
2007-11-07 19:48:00,2.3846,2.3847,2.38445,2.3846,493000000.0
2007-11-07 19:49:00,2.3846,2.3847,2.38405,2.38405,599600000.0
2007-11-07 19:50:00,2.38405,2.3843,2.38405,2.38405,485200000.0
2007-11-07 19:51:00,2.3841,2.3845,2.3841,2.3845,182400000.0
2007-11-07 19:52:00,2.3845,2.3846,2.38425,2.38445,368800000.0
2007-11-07 19:53:00,2.38445,2.38445,2.38385,2.38385,542600000.0
2007-11-07 19:54:00,2.38385,2.38445,2.38375,2.38435,490500000.0
2007-11-07 19:55:00,2.38435,2.38465,2.38435,2.3846,447600000.0
2007-11-07 19:56:00,2.3846,2.38545,2.38455,2.38535,558800000.0
2007-11-07 19:57:00,2.38535,2.38535,2.38515,2.3852,500800000.0
2007-11-07 19:58:00,2.3852,2.38535,2.38495,2.3851,478000000.0
2007-11-07 19:59:00,2.3851,2.3854,2.38475,2.3848,378000000.0
2007-11-07 20:00:00,2.3848,2.3851,2.3847,2.38475,427600000.0
2007-11-07 20:01:00,2.38475,2.38485,2.38415,2.38415,665800000.0
2007-11-07 20:02:00,2.3841,2.3841,2.38375,2.38375,424800000.0
2007-11-07 20:03:00,2.3838,2.3841,2.38375,2.384,396200000.0
2007-11-07 20:04:00,2.384,2.38405,2.3838,2.38385,437600000.0
2007-11-07 20:05:00,2.38385,2.3844,2.38385,2.3843,367400000.0
2007-11-07 20:06:00,2.3843,2.38435,2.38415,2.38415,182400000.0
2007-11-07 20:07:00,2.38415,2.3845,2.38395,2.38435,715300000.0
2007-11-07 20:08:00,2.38435,2.38445,2.38405,2.38415,585600000.0
2007-11-07 20:09:00,2.38415,2.3842,2.3836,2.38385,439200000.0
2007-11-07 20:10:00,2.38385,2.38405,2.38315,2.38315,906400000.0
2007-11-07 20:11:00,2.38315,2.3834,2.38315,2.38315,385200000.0
2007-11-07 20:12:00,2.38315,2.38335,2.38315,2.38315,634000000.0
2007-11-07 20:13:00,2.38315,2.38355,2.38315,2.38345,395200000.0
2007-11-07 20:14:00,2.38345,2.3839,2.38325,2.38365,511100000.0
2007-11-07 20:15:00,2.38365,2.3838,2.38295,2.38315,470400000.0
2007-11-07 20:16:00,2.3832,2.3835,2.38305,2.38345,541600000.0
2007-11-07 20:17:00,2.38345,2.38345,2.38285,2.38295,472400000.0
2007-11-07 20:18:00,2.38295,2.383,2.38215,2.38225,725600000.0
2007-11-07 20:19:00,2.38225,2.38225,2.38175,2.38225,677300000.0
2007-11-07 20:20:00,2.38225,2.3823,2.382,2.3822,629600000.0
2007-11-07 20:21:00,2.3823,2.38265,2.38195,2.38235,510400000.0
2007-11-07 20:22:00,2.38235,2.38295,2.38235,2.3826,448400000.0
2007-11-07 20:23:00,2.3826,2.3826,2.38205,2.38215,319100000.0
2007-11-07 20:24:00,2.38215,2.38215,2.3813,2.3815,427000000.0
2007-11-07 20:25:00,2.3815,2.38195,2.38145,2.3818,470500000.0
2007-11-07 20:26:00,2.3818,2.3819,2.3816,2.3818,355200000.0
2007-11-07 20:27:00,2.3818,2.3819,2.38155,2.3819,158500000.0
2007-11-07 20:28:00,2.3819,2.3819,2.38125,2.38155,330000000.0
2007-11-07 20:29:00,2.38155,2.38195,2.38155,2.3819,400000000.0
2007-11-07 20:30:00,2.3819,2.38255,2.3819,2.38245,426400000.0
2007-11-07 20:31:00,2.38245,2.3826,2.38205,2.38205,293500000.0
2007-11-07 20:32:00,2.38205,2.3827,2.38205,2.3826,248400000.0
2007-11-07 20:33:00,2.3826,2.3828,2.3822,2.3823,411000000.0
2007-11-07 20:34:00,2.3823,2.3826,2.38185,2.3826,646899999.0
2007-11-07 20:35:00,2.3826,2.38265,2.38185,2.38185,596200000.0
2007-11-07 20:36:00,2.38185,2.38185,2.38155,2.38155,186400000.0
2007-11-07 20:37:00,2.38155,2.3818,2.38155,2.38165,198600000.0
2007-11-07 20:38:00,2.38165,2.3818,2.3815,2.3817,364400000.0
2007-11-07 20:39:00,2.3817,2.3817,2.3812,2.38125,202400000.0
2007-11-07 20:40:00,2.38125,2.38185,2.38125,2.38185,420400000.0
2007-11-07 20:41:00,2.38185,2.38225,2.38155,2.38195,297200000.0
2007-11-07 20:42:00,2.38195,2.38195,2.38175,2.38195,318000000.0
2007-11-07 20:43:00,2.38195,2.38225,2.38195,2.38225,317200000.0
2007-11-07 20:44:00,2.38225,2.38225,2.3819,2.382,349400000.0
2007-11-07 20:45:00,2.38205,2.38215,2.38125,2.3813,675800000.0
2007-11-07 20:46:00,2.3813,2.38165,2.38125,2.38145,577200000.0
2007-11-07 20:47:00,2.38145,2.38165,2.38135,2.38145,577600000.0
2007-11-07 20:48:00,2.38145,2.38165,2.38135,2.38165,530400000.0
2007-11-07 20:49:00,2.38165,2.3819,2.38165,2.38165,476800000.0
2007-11-07 20:50:00,2.38165,2.3817,2.38155,2.3816,321400000.0
2007-11-07 20:51:00,2.3815,2.38165,2.3815,2.3816,107600000.0
2007-11-07 20:52:00,2.3816,2.3818,2.3815,2.3818,130600000.0
2007-11-07 20:53:00,2.3818,2.3818,2.38125,2.38135,139200000.0
2007-11-07 20:54:00,2.3814,2.3817,2.38015,2.3804,262400000.0
2007-11-07 20:55:00,2.3803,2.38105,2.3803,2.38065,469400000.0
2007-11-07 20:56:00,2.3808,2.3808,2.38035,2.38055,570600000.0
2007-11-07 20:57:00,2.38065,2.38075,2.38045,2.38045,419400000.0
2007-11-07 20:58:00,2.38045,2.38125,2.38045,2.38095,283800000.0
2007-11-07 20:59:00,2.381,2.38145,2.3809,2.3809,139700000.0
2007-11-07 21:00:00,2.3809,2.3813,2.3809,2.381,161900000.0
2007-11-07 21:01:00,2.38095,2.3812,2.3808,2.38085,232900000.0
2007-11-07 21:02:00,2.38085,2.38105,2.3807,2.3807,184900000.0
2007-11-07 21:03:00,2.3807,2.38085,2.38035,2.38035,418800000.0
2007-11-07 21:04:00,2.38035,2.38035,2.38,2.38,184000000.0
2007-11-07 21:05:00,2.38,2.3802,2.3798,2.3802,356400000.0
2007-11-07 21:06:00,2.3802,2.3802,2.37985,2.38,323900000.0
2007-11-07 21:07:00,2.38,2.38015,2.3797,2.3797,324800000.0
2007-11-07 21:08:00,2.3797,2.3801,2.3795,2.3799,322400000.0
2007-11-07 21:09:00,2.37995,2.3806,2.37995,2.3804,358100000.0
2007-11-07 21:10:00,2.3804,2.3807,2.38025,2.38045,462900000.0
2007-11-07 21:11:00,2.38035,2.38045,2.38025,2.38035,308500000.0
2007-11-07 21:12:00,2.38035,2.3805,2.38025,2.38025,243600000.0
2007-11-07 21:13:00,2.38025,2.3807,2.38025,2.38065,473200000.0
2007-11-07 21:14:00,2.38065,2.3811,2.38065,2.3807,331600000.0
2007-11-07 21:15:00,2.3807,2.3813,2.3806,2.3813,628700000.0
2007-11-07 21:16:00,2.3813,2.3814,2.38115,2.3814,374400000.0
2007-11-07 21:17:00,2.3814,2.3815,2.38115,2.3815,333200000.0
2007-11-07 21:18:00,2.3815,2.38165,2.38145,2.38165,268800000.0
2007-11-07 21:19:00,2.38165,2.3824,2.38165,2.3821,533600000.0
2007-11-07 21:20:00,2.3821,2.3823,2.38205,2.3821,371200000.0
2007-11-07 21:21:00,2.38215,2.38235,2.38195,2.3821,559200000.0
2007-11-07 21:22:00,2.3821,2.3822,2.38195,2.3822,368900000.0
2007-11-07 21:23:00,2.38215,2.3823,2.38195,2.3822,308000000.0
2007-11-07 21:24:00,2.3822,2.38245,2.38215,2.38245,295200000.0
2007-11-07 21:25:00,2.38245,2.38255,2.38235,2.38255,270400000.0
2007-11-07 21:26:00,2.38255,2.38255,2.38215,2.3822,467200000.0
2007-11-07 21:27:00,2.3822,2.38235,2.3818,2.3818,270400000.0
2007-11-07 21:28:00,2.3818,2.38225,2.3817,2.38225,350800000.0
2007-11-07 21:29:00,2.38225,2.3823,2.3819,2.3819,265900000.0
2007-11-07 21:30:00,2.3819,2.3822,2.38175,2.3822,227600000.0
2007-11-07 21:31:00,2.3822,2.3824,2.38215,2.38215,226000000.0
2007-11-07 21:32:00,2.38215,2.3824,2.3821,2.3822,324700000.0
2007-11-07 21:33:00,2.3822,2.3823,2.3821,2.3822,234400000.0
2007-11-07 21:34:00,2.3822,2.38255,2.3822,2.38255,168900000.0
2007-11-07 21:35:00,2.38255,2.3826,2.3824,2.38255,195600000.0
2007-11-07 21:36:00,2.38255,2.38265,2.38225,2.3823,223900000.0
2007-11-07 21:37:00,2.3823,2.3825,2.3822,2.3824,160200000.0
2007-11-07 21:38:00,2.3824,2.3824,2.3818,2.3821,191500000.0
2007-11-07 21:39:00,2.3821,2.38235,2.3821,2.38235,132400000.0
2007-11-07 21:40:00,2.38235,2.38235,2.38215,2.3823,141100000.0
2007-11-07 21:41:00,2.3823,2.3826,2.3823,2.3824,247700000.0
2007-11-07 21:42:00,2.3824,2.3829,2.3824,2.3824,280100000.0
2007-11-07 21:43:00,2.3824,2.3828,2.3824,2.3828,321200000.0
2007-11-07 21:44:00,2.3828,2.38345,2.3828,2.38335,391800000.0
2007-11-07 21:45:00,2.38335,2.38345,2.38335,2.38345,181800000.0
2007-11-07 21:46:00,2.38345,2.3835,2.3827,2.38295,272100000.0
2007-11-07 21:47:00,2.38295,2.38305,2.3829,2.38295,323200000.0
2007-11-07 21:48:00,2.38295,2.38295,2.3825,2.3825,445500000.0
2007-11-07 21:49:00,2.3825,2.3826,2.38225,2.3826,327000000.0
2007-11-07 21:50:00,2.3826,2.3826,2.3822,2.3822,591600000.0
2007-11-07 21:51:00,2.38225,2.38225,2.382,2.3821,366900000.0
2007-11-07 21:52:00,2.3821,2.3823,2.38195,2.38195,409100000.0
2007-11-07 21:53:00,2.38195,2.3821,2.38135,2.3816,356600000.0
2007-11-07 21:54:00,2.3815,2.3819,2.38145,2.3816,367700000.0
2007-11-07 21:55:00,2.3816,2.3818,2.38145,2.38165,397000000.0
2007-11-07 21:56:00,2.38165,2.3818,2.3808,2.38095,424900000.0
2007-11-07 21:57:00,2.38095,2.3819,2.38095,2.38175,428100000.0
2007-11-07 21:58:00,2.38175,2.3825,2.38175,2.3818,559200000.0
2007-11-07 21:59:00,2.3818,2.3827,2.3817,2.3824,469400000.0
2007-11-07 22:00:00,2.3824,2.3828,2.38195,2.3828,417600000.0
2007-11-07 22:01:00,2.3828,2.3828,2.3823,2.3823,603200000.0
2007-11-07 22:02:00,2.3823,2.38245,2.38185,2.38205,347000000.0
2007-11-07 22:03:00,2.38205,2.38215,2.3819,2.38215,224000000.0
2007-11-07 22:04:00,2.38215,2.38245,2.38195,2.38235,375200000.0
2007-11-07 22:05:00,2.38235,2.3832,2.3821,2.3832,414600000.0
2007-11-07 22:06:00,2.3832,2.3833,2.38285,2.38295,402900000.0
2007-11-07 22:07:00,2.38295,2.3832,2.3829,2.3832,478900000.0
2007-11-07 22:08:00,2.3832,2.3836,2.38305,2.3831,428400000.0
2007-11-07 22:09:00,2.3831,2.3836,2.3831,2.38345,372000000.0
2007-11-07 22:10:00,2.38345,2.38385,2.3834,2.38385,338800000.0
2007-11-07 22:11:00,2.38385,2.384,2.38335,2.38345,424400000.0
2007-11-07 22:12:00,2.38345,2.3839,2.3834,2.38385,246500000.0
2007-11-07 22:13:00,2.38385,2.38445,2.38385,2.38425,433600000.0
2007-11-07 22:14:00,2.38425,2.38435,2.3837,2.38385,572100000.0
2007-11-07 22:15:00,2.38385,2.3839,2.3834,2.3834,516000000.0
2007-11-07 22:16:00,2.3834,2.38365,2.38305,2.38315,529100000.0
2007-11-07 22:17:00,2.38315,2.3834,2.383,2.3831,551200000.0
2007-11-07 22:18:00,2.3832,2.38335,2.383,2.3831,245000000.0
2007-11-07 22:19:00,2.3831,2.3831,2.3816,2.3819,387200000.0
2007-11-07 22:20:00,2.3819,2.3823,2.3819,2.3822,371200000.0
2007-11-07 22:21:00,2.3822,2.3829,2.3821,2.3829,339200000.0
2007-11-07 22:22:00,2.3829,2.3829,2.3817,2.3817,409000000.0
2007-11-07 22:23:00,2.3817,2.38275,2.38155,2.3826,341600000.0
2007-11-07 22:24:00,2.3826,2.3829,2.3825,2.3829,343300000.0
2007-11-07 22:25:00,2.3829,2.383,2.3827,2.383,130600000.0
2007-11-07 22:26:00,2.38305,2.3832,2.38245,2.3826,352000000.0
2007-11-07 22:27:00,2.38255,2.38425,2.3824,2.38425,599500000.0
2007-11-07 22:28:00,2.38415,2.3847,2.38295,2.38345,610800000.0
2007-11-07 22:29:00,2.38345,2.38405,2.38275,2.38285,539742753.0
2007-11-07 22:30:00,2.38285,2.3829,2.38255,2.38285,370500000.0
2007-11-07 22:31:00,2.38285,2.38305,2.38255,2.3829,402800000.0
2007-11-07 22:32:00,2.3829,2.38315,2.38275,2.38295,439400000.0
2007-11-07 22:33:00,2.38285,2.3833,2.3828,2.3832,420400000.0
2007-11-07 22:34:00,2.3832,2.38325,2.38295,2.3831,289900000.0
2007-11-07 22:35:00,2.3831,2.3834,2.38295,2.38295,451600000.0
2007-11-07 22:36:00,2.38295,2.3835,2.3825,2.38315,437900000.0
2007-11-07 22:37:00,2.38315,2.38415,2.38315,2.3833,423800000.0
2007-11-07 22:38:00,2.3833,2.3837,2.3831,2.3836,466900000.0
2007-11-07 22:39:00,2.3836,2.3837,2.38335,2.3836,481200000.0
2007-11-07 22:40:00,2.3836,2.38375,2.38305,2.38305,303200000.0
2007-11-07 22:41:00,2.38305,2.38335,2.3828,2.3832,296000000.0
2007-11-07 22:42:00,2.3832,2.3835,2.38275,2.3835,326800000.0
2007-11-07 22:43:00,2.3835,2.3835,2.38305,2.38335,378800000.0
2007-11-07 22:44:00,2.38335,2.3834,2.38315,2.38325,370000000.0
2007-11-07 22:45:00,2.38325,2.3833,2.38315,2.3833,150800000.0
2007-11-07 22:46:00,2.3833,2.3837,2.3831,2.3835,90000000.0
2007-11-07 22:47:00,2.3835,2.3835,2.3833,2.38345,101000000.0
2007-11-07 22:48:00,2.38345,2.38345,2.38335,2.3834,134200000.0
2007-11-07 22:49:00,2.38335,2.38365,2.383,2.38325,198200000.0
2007-11-07 22:50:00,2.38325,2.3833,2.3832,2.38325,108200000.0
2007-11-07 22:51:00,2.38325,2.3835,2.3828,2.38325,346800000.0
2007-11-07 22:52:00,2.38325,2.38345,2.38295,2.3831,358500000.0
2007-11-07 22:53:00,2.3831,2.38375,2.383,2.38305,475400000.0
2007-11-07 22:54:00,2.38305,2.3837,2.38305,2.3835,342200000.0
2007-11-07 22:55:00,2.3835,2.38365,2.3831,2.38355,242400000.0
2007-11-07 22:56:00,2.38355,2.3838,2.3833,2.3838,248400000.0
2007-11-07 22:57:00,2.3838,2.3838,2.3827,2.3827,255100000.0
2007-11-07 22:58:00,2.38265,2.38265,2.38265,2.38265,254000000.0
2007-11-07 22:59:00,2.38265,2.38265,2.38225,2.38225,263500000.0
2007-11-07 23:00:00,2.38225,2.38265,2.38225,2.38225,457200000.0
2007-11-07 23:01:00,2.38225,2.38245,2.38205,2.38205,374500000.0
2007-11-07 23:02:00,2.38205,2.38205,2.38165,2.38175,247000000.0
2007-11-07 23:03:00,2.38175,2.3818,2.38135,2.38145,317200000.0
2007-11-07 23:04:00,2.38145,2.38165,2.38145,2.38155,246200000.0
2007-11-07 23:05:00,2.38155,2.3819,2.38155,2.3819,238800000.0
2007-11-07 23:06:00,2.38185,2.38215,2.38155,2.38195,224800000.0
2007-11-07 23:07:00,2.382,2.38245,2.38175,2.3822,307800000.0
2007-11-07 23:08:00,2.3822,2.3823,2.38185,2.382,226200000.0
2007-11-07 23:09:00,2.38205,2.3826,2.38205,2.38235,305700000.0
2007-11-07 23:10:00,2.3824,2.3826,2.38235,2.3826,226200000.0
2007-11-07 23:11:00,2.38265,2.38305,2.3826,2.3828,116100000.0
2007-11-07 23:12:00,2.3828,2.3835,2.3827,2.3835,232100000.0
2007-11-07 23:13:00,2.3835,2.3835,2.3829,2.383,93700000.0
2007-11-07 23:14:00,2.3827,2.3829,2.3826,2.38275,218800000.0
2007-11-07 23:15:00,2.38275,2.383,2.38255,2.38255,151800000.0
2007-11-07 23:16:00,2.38255,2.3831,2.38255,2.38275,70100000.0
2007-11-07 23:17:00,2.38275,2.3829,2.3827,2.3829,45650000.0
2007-11-07 23:18:00,2.3829,2.3829,2.38265,2.3828,154800000.0
2007-11-07 23:19:00,2.3828,2.3828,2.3826,2.3826,88000000.0
2007-11-07 23:20:00,2.3826,2.3829,2.3824,2.3828,208950000.0
2007-11-07 23:21:00,2.3828,2.38295,2.38275,2.3829,314650000.0
2007-11-07 23:22:00,2.3829,2.383,2.38275,2.3829,135900000.0
2007-11-07 23:23:00,2.3829,2.38295,2.38275,2.38295,128800000.0
2007-11-07 23:24:00,2.38295,2.38295,2.3826,2.38265,188800000.0
2007-11-07 23:25:00,2.38265,2.38275,2.38245,2.38245,190600000.0
2007-11-07 23:26:00,2.38245,2.38245,2.3822,2.38225,140400000.0
2007-11-07 23:27:00,2.38225,2.38235,2.3822,2.38235,212800000.0
2007-11-07 23:28:00,2.38235,2.38255,2.3822,2.38225,110400000.0
2007-11-07 23:29:00,2.38225,2.38225,2.38205,2.38205,160800000.0
2007-11-07 23:30:00,2.38205,2.3822,2.3817,2.3819,220714050.0
2007-11-07 23:31:00,2.38185,2.382,2.3816,2.3818,223600000.0
2007-11-07 23:32:00,2.3818,2.3818,2.3816,2.3818,116600000.0
2007-11-07 23:33:00,2.3818,2.382,2.3818,2.3819,130500000.0
2007-11-07 23:34:00,2.3819,2.3819,2.38165,2.38185,109200000.0
2007-11-07 23:35:00,2.38185,2.3819,2.38175,2.3819,44800000.0
2007-11-07 23:36:00,2.3819,2.38235,2.3819,2.38225,92000000.0
2007-11-07 23:37:00,2.38235,2.38235,2.38205,2.38225,140800000.0
2007-11-07 23:38:00,2.38225,2.38225,2.38225,2.38225,120400000.0
2007-11-07 23:39:00,2.38225,2.38225,2.38215,2.38215,70000000.0
2007-11-07 23:40:00,2.382,2.38225,2.382,2.38205,113600000.0
2007-11-07 23:41:00,2.38205,2.38225,2.3816,2.38225,199200000.0
2007-11-07 23:42:00,2.38225,2.38225,2.38215,2.38215,156000000.0
2007-11-07 23:43:00,2.38215,2.3826,2.38215,2.38245,197100000.0
2007-11-07 23:44:00,2.38245,2.3825,2.382,2.382,182300000.0
2007-11-07 23:45:00,2.382,2.38285,2.38195,2.38225,355400000.0
2007-11-07 23:46:00,2.38225,2.38285,2.38225,2.3826,303900000.0
2007-11-07 23:47:00,2.3825,2.3829,2.38235,2.3826,340200000.0
2007-11-07 23:48:00,2.3826,2.3827,2.38245,2.3825,166300000.0
2007-11-07 23:49:00,2.3825,2.3825,2.38235,2.3825,76800000.0
2007-11-07 23:50:00,2.3825,2.3825,2.38215,2.3822,46800000.0
2007-11-07 23:51:00,2.3822,2.3823,2.38205,2.3821,125700000.0
2007-11-07 23:52:00,2.3821,2.3822,2.38205,2.38205,132800000.0
2007-11-07 23:53:00,2.38205,2.38205,2.38135,2.38175,409200000.0
2007-11-07 23:54:00,2.3818,2.38205,2.3815,2.3818,288000000.0
2007-11-07 23:55:00,2.3818,2.3821,2.3818,2.382,143400000.0
2007-11-07 23:56:00,2.382,2.382,2.3811,2.3811,278600000.0
2007-11-07 23:57:00,2.38115,2.3813,2.38085,2.38115,214100000.0
2007-11-07 23:58:00,2.3813,2.3818,2.3813,2.3818,258400000.0
2007-11-07 23:59:00,2.3818,2.3824,2.3813,2.38155,77200000.0
2007-11-08 00:00:00,2.38155,2.3826,2.38155,2.3822,81600000.0
2007-11-08 00:01:00,2.3822,2.3823,2.38095,2.38095,231200000.0
2007-11-08 00:02:00,2.38095,2.3825,2.38095,2.3825,159200000.0
2007-11-08 00:03:00,2.3825,2.3827,2.3824,2.3827,137600000.0
2007-11-08 00:04:00,2.3827,2.3829,2.3825,2.3825,160800000.0
2007-11-08 00:05:00,2.3825,2.383,2.3821,2.3821,179200000.0
2007-11-08 00:06:00,2.3821,2.3825,2.3821,2.3824,167800000.0
2007-11-08 00:07:00,2.3824,2.3824,2.3817,2.382,127200000.0
2007-11-08 00:08:00,2.382,2.3822,2.3815,2.3815,195000000.0
2007-11-08 00:09:00,2.3815,2.3815,2.37915,2.37975,234800000.0
2007-11-08 00:10:00,2.3799,2.38025,2.3799,2.38005,362100000.0
2007-11-08 00:11:00,2.38005,2.38035,2.37965,2.37965,402600000.0
2007-11-08 00:12:00,2.37965,2.37965,2.37815,2.37835,356000000.0
2007-11-08 00:13:00,2.37835,2.37865,2.37785,2.37805,401300000.0
2007-11-08 00:14:00,2.37805,2.37835,2.3765,2.37665,458900000.0
2007-11-08 00:15:00,2.37665,2.3773,2.37635,2.37675,366900000.0
2007-11-08 00:16:00,2.37675,2.37735,2.37645,2.37725,203100000.0
2007-11-08 00:17:00,2.37695,2.37785,2.37675,2.37785,324600000.0
2007-11-08 00:18:00,2.37785,2.3784,2.3773,2.3783,399000000.0
2007-11-08 00:19:00,2.3783,2.3783,2.3767,2.3773,267700000.0
2007-11-08 00:20:00,2.3773,2.37845,2.377,2.37785,279700000.0
2007-11-08 00:21:00,2.37785,2.3785,2.3777,2.37785,235200000.0
2007-11-08 00:22:00,2.37785,2.37785,2.3773,2.37775,206400000.0
2007-11-08 00:23:00,2.37775,2.3778,2.3774,2.37765,250400000.0
2007-11-08 00:24:00,2.37755,2.3781,2.3775,2.3778,288000000.0
2007-11-08 00:25:00,2.3778,2.3783,2.37755,2.3783,464500000.0
2007-11-08 00:26:00,2.3783,2.37865,2.37785,2.3785,335300000.0
2007-11-08 00:27:00,2.3785,2.37865,2.37755,2.37755,376800000.0
2007-11-08 00:28:00,2.37755,2.3793,2.37755,2.37845,208000000.0
2007-11-08 00:29:00,2.37845,2.37875,2.37845,2.37865,120000000.0
2007-11-08 00:30:00,2.37865,2.3799,2.37815,2.37875,303700000.0
2007-11-08 00:31:00,2.37875,2.37955,2.37825,2.37845,360300000.0
2007-11-08 00:32:00,2.37845,2.3795,2.3783,2.37895,345600000.0
2007-11-08 00:33:00,2.37895,2.37925,2.3781,2.37815,293200000.0
2007-11-08 00:34:00,2.37815,2.37895,2.37815,2.3787,310200000.0
2007-11-08 00:35:00,2.3787,2.37885,2.37825,2.37855,390500000.0
2007-11-08 00:36:00,2.37855,2.37955,2.37815,2.37815,360800000.0
2007-11-08 00:37:00,2.37815,2.37835,2.3779,2.37835,389000000.0
2007-11-08 00:38:00,2.37835,2.37885,2.37835,2.37835,350000000.0
2007-11-08 00:39:00,2.37835,2.37895,2.37835,2.3787,287200000.0
2007-11-08 00:40:00,2.3787,2.37895,2.3781,2.37895,304800000.0
2007-11-08 00:41:00,2.37895,2.37905,2.3784,2.37885,253600000.0
2007-11-08 00:42:00,2.37885,2.3796,2.3784,2.37875,348600000.0
2007-11-08 00:43:00,2.37875,2.37975,2.37835,2.37915,348000000.0
2007-11-08 00:44:00,2.3792,2.37925,2.37885,2.37885,114400000.0
2007-11-08 00:45:00,2.37885,2.3792,2.37845,2.37845,324800000.0
2007-11-08 00:46:00,2.37845,2.37905,2.37845,2.3788,170600000.0
2007-11-08 00:47:00,2.3788,2.37895,2.37835,2.37875,239200000.0
2007-11-08 00:48:00,2.37875,2.37925,2.37845,2.3789,484600000.0
2007-11-08 00:49:00,2.3789,2.38,2.37865,2.3799,340800000.0
2007-11-08 00:50:00,2.3799,2.3805,2.3793,2.3801,284600000.0
2007-11-08 00:51:00,2.3801,2.3802,2.3788,2.3788,357400000.0
2007-11-08 00:52:00,2.3788,2.3794,2.37845,2.3793,361600000.0
2007-11-08 00:53:00,2.3793,2.37955,2.3793,2.37955,123200000.0
2007-11-08 00:54:00,2.37955,2.37975,2.37935,2.37965,314400000.0
2007-11-08 00:55:00,2.37945,2.37975,2.37915,2.37925,353600000.0
2007-11-08 00:56:00,2.3794,2.3801,2.3792,2.3801,314000000.0
2007-11-08 00:57:00,2.3801,2.3802,2.3793,2.3796,232800000.0
2007-11-08 00:58:00,2.3796,2.38,2.3795,2.38,102400000.0
2007-11-08 00:59:00,2.38,2.3801,2.3797,2.3801,133400000.0
2007-11-08 01:00:00,2.3801,2.3801,2.3796,2.3796,282800000.0
2007-11-08 01:01:00,2.3796,2.3803,2.3796,2.38015,187600000.0
2007-11-08 01:02:00,2.3803,2.3808,2.37995,2.38015,469800000.0
2007-11-08 01:03:00,2.38015,2.3807,2.37995,2.3806,268600000.0
2007-11-08 01:04:00,2.3806,2.38085,2.38035,2.38085,384000000.0
2007-11-08 01:05:00,2.38085,2.38085,2.37985,2.3808,265600000.0
2007-11-08 01:06:00,2.3808,2.3812,2.3806,2.3809,297800000.0
2007-11-08 01:07:00,2.3809,2.381,2.38055,2.38075,339000000.0
2007-11-08 01:08:00,2.38075,2.38075,2.3805,2.38075,259400000.0
2007-11-08 01:09:00,2.38075,2.381,2.3806,2.3809,344200000.0
2007-11-08 01:10:00,2.3809,2.3809,2.3806,2.38065,160800000.0
2007-11-08 01:11:00,2.38065,2.3809,2.38065,2.38075,152800000.0
2007-11-08 01:12:00,2.38075,2.3809,2.38065,2.38075,325000000.0
2007-11-08 01:13:00,2.38065,2.3812,2.38065,2.3808,213300000.0
2007-11-08 01:14:00,2.3808,2.3811,2.3808,2.3811,186800000.0
2007-11-08 01:15:00,2.3811,2.3811,2.3807,2.3807,174000000.0
2007-11-08 01:16:00,2.3807,2.3809,2.3807,2.3808,283000000.0
2007-11-08 01:17:00,2.38085,2.38125,2.3808,2.38105,174600000.0
2007-11-08 01:18:00,2.38105,2.3814,2.3809,2.38095,239400000.0
2007-11-08 01:19:00,2.38095,2.38095,2.38085,2.3809,144600000.0
2007-11-08 01:20:00,2.3809,2.3811,2.38075,2.38075,274400000.0
2007-11-08 01:21:00,2.38085,2.38085,2.3806,2.38065,224800000.0
2007-11-08 01:22:00,2.38065,2.38075,2.38055,2.3806,126400000.0
2007-11-08 01:23:00,2.3806,2.3806,2.38045,2.3806,171800000.0
2007-11-08 01:24:00,2.3806,2.3806,2.38025,2.38035,150400000.0
2007-11-08 01:25:00,2.38035,2.38045,2.3802,2.3802,129600000.0
2007-11-08 01:26:00,2.3804,2.38055,2.38035,2.38055,104000000.0
2007-11-08 01:27:00,2.38055,2.38085,2.38045,2.38085,293000000.0
2007-11-08 01:28:00,2.3809,2.3812,2.38085,2.38115,244500000.0
2007-11-08 01:29:00,2.38065,2.38085,2.38015,2.38025,194600000.0
2007-11-08 01:30:00,2.38025,2.3805,2.37965,2.38025,328200000.0
2007-11-08 01:31:00,2.38025,2.3805,2.3797,2.38025,349800000.0
2007-11-08 01:32:00,2.38025,2.3803,2.37975,2.38025,375600000.0
2007-11-08 01:33:00,2.38025,2.3804,2.38005,2.3804,235200000.0
2007-11-08 01:34:00,2.3804,2.3805,2.38025,2.3805,178200000.0
2007-11-08 01:35:00,2.3805,2.3805,2.3801,2.3802,161000000.0
2007-11-08 01:36:00,2.3802,2.3804,2.3802,2.3804,111200000.0
2007-11-08 01:37:00,2.38035,2.3808,2.37985,2.3802,384300000.0
2007-11-08 01:38:00,2.3802,2.3812,2.3802,2.381,311200000.0
2007-11-08 01:39:00,2.381,2.3812,2.38055,2.38085,310200000.0
2007-11-08 01:40:00,2.38085,2.3811,2.38035,2.3807,270400000.0
2007-11-08 01:41:00,2.3807,2.3811,2.3806,2.3811,143000000.0
2007-11-08 01:42:00,2.3812,2.3812,2.38075,2.381,187300000.0
2007-11-08 01:43:00,2.381,2.3815,2.38085,2.3813,196000000.0
2007-11-08 01:44:00,2.3813,2.3813,2.381,2.3812,141600000.0
2007-11-08 01:45:00,2.3812,2.3812,2.3811,2.3812,136800000.0
2007-11-08 01:46:00,2.3812,2.3812,2.3806,2.38065,214400000.0
2007-11-08 01:47:00,2.38065,2.3812,2.3806,2.3809,243200000.0
2007-11-08 01:48:00,2.38095,2.3816,2.38095,2.3816,218200000.0
2007-11-08 01:49:00,2.3816,2.3818,2.3812,2.38125,108600000.0
2007-11-08 01:50:00,2.3812,2.3819,2.3811,2.3811,352200000.0
2007-11-08 01:51:00,2.3811,2.3813,2.3811,2.3813,208800000.0
2007-11-08 01:52:00,2.3813,2.3813,2.38095,2.3811,58100000.0
2007-11-08 01:53:00,2.3811,2.3813,2.3808,2.3811,137700000.0
2007-11-08 01:54:00,2.3813,2.3813,2.3809,2.3811,170200000.0
2007-11-08 01:55:00,2.3811,2.3811,2.38085,2.3811,99600000.0
2007-11-08 01:56:00,2.3811,2.3813,2.3809,2.3813,74600000.0
2007-11-08 01:57:00,2.3813,2.3815,2.38045,2.3809,150400000.0
2007-11-08 01:58:00,2.3809,2.38105,2.3803,2.3809,225600000.0
2007-11-08 01:59:00,2.3809,2.381,2.38075,2.381,96800000.0
2007-11-08 02:00:00,2.381,2.381,2.381,2.381,121600000.0
2007-11-08 02:01:00,2.381,2.38125,2.38055,2.38125,341400000.0
2007-11-08 02:02:00,2.38125,2.38125,2.38025,2.38085,64800000.0
2007-11-08 02:03:00,2.38085,2.38095,2.3805,2.3807,249600000.0
2007-11-08 02:04:00,2.3807,2.3807,2.38065,2.38065,168800000.0
2007-11-08 02:05:00,2.38065,2.3809,2.3806,2.3807,154400000.0
2007-11-08 02:06:00,2.3807,2.3808,2.38055,2.3807,119300000.0
2007-11-08 02:07:00,2.3807,2.3808,2.3796,2.3796,216800000.0
2007-11-08 02:08:00,2.3796,2.38025,2.37945,2.3802,182400000.0
2007-11-08 02:09:00,2.3802,2.3803,2.37985,2.3801,308000000.0
2007-11-08 02:10:00,2.3801,2.38055,2.3799,2.37995,276000000.0
2007-11-08 02:11:00,2.3801,2.3804,2.38,2.38035,263200000.0
2007-11-08 02:12:00,2.38035,2.3805,2.3801,2.38025,269600000.0
2007-11-08 02:13:00,2.38025,2.3804,2.37975,2.3802,336500000.0
2007-11-08 02:14:00,2.3802,2.38025,2.37995,2.38,421900000.0
2007-11-08 02:15:00,2.38,2.3807,2.38,2.3806,193600000.0
2007-11-08 02:16:00,2.3806,2.38105,2.37985,2.37985,286900000.0
2007-11-08 02:17:00,2.3799,2.3801,2.3797,2.37985,347200000.0
2007-11-08 02:18:00,2.37985,2.3802,2.3797,2.38,317600000.0
2007-11-08 02:19:00,2.38,2.3804,2.37985,2.3804,264800000.0
2007-11-08 02:20:00,2.3804,2.3805,2.38015,2.38045,117600000.0
2007-11-08 02:21:00,2.38045,2.3808,2.38045,2.3808,156000000.0
2007-11-08 02:22:00,2.3809,2.3816,2.38035,2.3816,288000000.0
2007-11-08 02:23:00,2.3816,2.38185,2.3816,2.38165,217200000.0
2007-11-08 02:24:00,2.38165,2.3821,2.3816,2.3819,304300000.0
2007-11-08 02:25:00,2.3819,2.3824,2.38155,2.38195,328100000.0
2007-11-08 02:26:00,2.38195,2.3823,2.38195,2.38205,234100000.0
2007-11-08 02:27:00,2.38205,2.38235,2.382,2.3822,149600000.0
2007-11-08 02:28:00,2.3822,2.3827,2.38215,2.3826,478400000.0
2007-11-08 02:29:00,2.3826,2.3826,2.3822,2.3824,120800000.0
2007-11-08 02:30:00,2.3824,2.3829,2.38215,2.3829,245600000.0
2007-11-08 02:31:00,2.3829,2.383,2.3825,2.3825,200700000.0
2007-11-08 02:32:00,2.3825,2.38265,2.3823,2.38235,384800000.0
2007-11-08 02:33:00,2.38235,2.3824,2.38215,2.3822,286600000.0
2007-11-08 02:34:00,2.3822,2.3825,2.3822,2.3825,157400000.0
2007-11-08 02:35:00,2.3825,2.3825,2.38215,2.3822,89600000.0
2007-11-08 02:36:00,2.3822,2.3824,2.38195,2.3822,120700000.0
2007-11-08 02:37:00,2.3822,2.38265,2.382,2.38225,210500000.0
2007-11-08 02:38:00,2.38225,2.38225,2.38015,2.38045,583900000.0
2007-11-08 02:39:00,2.38045,2.38045,2.378,2.3781,555200000.0
2007-11-08 02:40:00,2.3781,2.3792,2.37765,2.37915,596000000.0
2007-11-08 02:41:00,2.379,2.37955,2.379,2.3794,247400000.0
2007-11-08 02:42:00,2.3794,2.38045,2.3794,2.3804,443800000.0
2007-11-08 02:43:00,2.3804,2.3804,2.37955,2.3798,281800000.0
2007-11-08 02:44:00,2.3798,2.3805,2.37965,2.3805,238800000.0
2007-11-08 02:45:00,2.3805,2.3812,2.3802,2.3803,136600000.0
2007-11-08 02:46:00,2.3803,2.3803,2.37965,2.37995,172600000.0
2007-11-08 02:47:00,2.37995,2.37995,2.37915,2.3797,281900000.0
2007-11-08 02:48:00,2.3797,2.38,2.37925,2.37985,434700000.0
2007-11-08 02:49:00,2.3798,2.3803,2.37955,2.38025,273600000.0
2007-11-08 02:50:00,2.38025,2.3807,2.38015,2.3802,179200000.0
2007-11-08 02:51:00,2.3802,2.381,2.3802,2.3805,418400000.0
2007-11-08 02:52:00,2.3806,2.3807,2.38,2.38005,361100000.0
2007-11-08 02:53:00,2.38,2.38055,2.38,2.38,323500000.0
2007-11-08 02:54:00,2.38,2.381,2.3799,2.381,373200000.0
2007-11-08 02:55:00,2.381,2.3811,2.38035,2.38065,386100000.0
2007-11-08 02:56:00,2.38065,2.38065,2.3801,2.3802,209150000.0
2007-11-08 02:57:00,2.3802,2.38085,2.37985,2.37995,509600000.0
2007-11-08 02:58:00,2.37995,2.3801,2.3796,2.3797,280800000.0
2007-11-08 02:59:00,2.3797,2.3798,2.37915,2.3792,366900000.0
2007-11-08 03:00:00,2.3792,2.3797,2.3792,2.3794,184000000.0
2007-11-08 03:01:00,2.3794,2.3794,2.37825,2.3789,243200000.0
2007-11-08 03:02:00,2.3789,2.379,2.37865,2.3787,158400000.0
2007-11-08 03:03:00,2.3787,2.3789,2.37865,2.3787,113300000.0
2007-11-08 03:04:00,2.3787,2.3788,2.37825,2.3788,594500000.0
2007-11-08 03:05:00,2.3788,2.3788,2.37805,2.37805,108800000.0
2007-11-08 03:06:00,2.3784,2.3786,2.3784,2.3784,168800000.0
2007-11-08 03:07:00,2.3784,2.3789,2.3784,2.37855,256900000.0
2007-11-08 03:08:00,2.37855,2.37865,2.37815,2.37825,194400000.0
2007-11-08 03:09:00,2.37825,2.37855,2.3781,2.3785,283200000.0
2007-11-08 03:10:00,2.3785,2.3791,2.37805,2.37825,547200000.0
2007-11-08 03:11:00,2.37825,2.3789,2.3782,2.3788,438400000.0
2007-11-08 03:12:00,2.3788,2.3792,2.3788,2.3791,320000000.0
2007-11-08 03:13:00,2.3791,2.3792,2.379,2.3792,253600000.0
2007-11-08 03:14:00,2.3792,2.3793,2.37905,2.3793,429600000.0
2007-11-08 03:15:00,2.3793,2.3793,2.3788,2.37905,616600000.0
2007-11-08 03:16:00,2.3792,2.3793,2.37825,2.379,454400000.0
2007-11-08 03:17:00,2.379,2.379,2.37855,2.3789,345600000.0
2007-11-08 03:18:00,2.3789,2.379,2.3782,2.37825,334800000.0
2007-11-08 03:19:00,2.37825,2.37825,2.378,2.37805,248000000.0
2007-11-08 03:20:00,2.37805,2.37875,2.3778,2.3778,392800000.0
2007-11-08 03:21:00,2.3778,2.37835,2.3778,2.3781,252000000.0
2007-11-08 03:22:00,2.3781,2.3783,2.37785,2.3783,100800000.0
2007-11-08 03:23:00,2.3783,2.3787,2.3782,2.3785,213300000.0
2007-11-08 03:24:00,2.3785,2.3787,2.3781,2.3782,174400000.0
2007-11-08 03:25:00,2.3782,2.37885,2.37805,2.37815,343200000.0
2007-11-08 03:26:00,2.37815,2.3784,2.37775,2.3779,360800000.0
2007-11-08 03:27:00,2.3779,2.3782,2.3778,2.378,532000000.0
2007-11-08 03:28:00,2.378,2.3782,2.3777,2.3781,317500000.0
2007-11-08 03:29:00,2.3781,2.37845,2.3781,2.3782,172800000.0
2007-11-08 03:30:00,2.37825,2.3788,2.3782,2.3788,210000000.0
2007-11-08 03:31:00,2.3788,2.3791,2.3787,2.37895,271600000.0
2007-11-08 03:32:00,2.37895,2.379,2.37855,2.37885,401200000.0
2007-11-08 03:33:00,2.37885,2.37885,2.37865,2.37875,235700000.0
2007-11-08 03:34:00,2.3787,2.37895,2.3787,2.3789,216800000.0
2007-11-08 03:35:00,2.3789,2.3789,2.37855,2.3789,338200000.0
2007-11-08 03:36:00,2.3789,2.3789,2.3785,2.3786,218400000.0
2007-11-08 03:37:00,2.3786,2.3788,2.37845,2.37845,377600000.0
2007-11-08 03:38:00,2.37845,2.3788,2.3784,2.3788,219000000.0
2007-11-08 03:39:00,2.3788,2.37945,2.3788,2.37895,343400000.0
2007-11-08 03:40:00,2.37895,2.37895,2.37885,2.37885,225600000.0
2007-11-08 03:41:00,2.37885,2.37915,2.37885,2.37885,378400000.0
2007-11-08 03:42:00,2.37885,2.37905,2.37885,2.37905,331900000.0
2007-11-08 03:43:00,2.37905,2.3791,2.37875,2.3788,436800000.0
2007-11-08 03:44:00,2.3788,2.3788,2.37865,2.37875,128800000.0
2007-11-08 03:45:00,2.37875,2.3788,2.37835,2.37845,213600000.0
2007-11-08 03:46:00,2.37845,2.3788,2.37835,2.37845,352000000.0
2007-11-08 03:47:00,2.37845,2.3788,2.37835,2.3788,334400000.0
2007-11-08 03:48:00,2.3788,2.3788,2.37825,2.37845,259200000.0
2007-11-08 03:49:00,2.37845,2.379,2.37845,2.379,418400000.0
2007-11-08 03:50:00,2.379,2.379,2.3787,2.379,184200000.0
2007-11-08 03:51:00,2.379,2.3791,2.3788,2.37905,126400000.0
2007-11-08 03:52:00,2.37905,2.37915,2.37885,2.37915,212100000.0
2007-11-08 03:53:00,2.37915,2.3797,2.3791,2.3795,209800000.0
2007-11-08 03:54:00,2.3795,2.38,2.3793,2.3793,168800000.0
2007-11-08 03:55:00,2.3793,2.37935,2.37895,2.37935,308000000.0
2007-11-08 03:56:00,2.37935,2.37935,2.3791,2.37935,278400000.0
2007-11-08 03:57:00,2.37935,2.37955,2.3791,2.37955,247200000.0
2007-11-08 03:58:00,2.37945,2.37945,2.37925,2.37945,126500000.0
2007-11-08 03:59:00,2.37925,2.37955,2.37915,2.37925,284000000.0
2007-11-08 04:00:00,2.37925,2.3793,2.37905,2.3793,145600000.0
2007-11-08 04:01:00,2.3793,2.3793,2.3791,2.37915,86400000.0
2007-11-08 04:02:00,2.37905,2.3795,2.37905,2.3794,127200000.0
2007-11-08 04:03:00,2.3794,2.3794,2.37915,2.37915,81600000.0
2007-11-08 04:04:00,2.37915,2.37915,2.37885,2.37905,141800000.0
2007-11-08 04:05:00,2.37905,2.37915,2.379,2.37915,144000000.0
2007-11-08 04:06:00,2.37915,2.37925,2.3791,2.37925,206400000.0
2007-11-08 04:07:00,2.37915,2.37925,2.3791,2.37925,94400000.0
2007-11-08 04:08:00,2.37925,2.37935,2.37905,2.3793,122400000.0
2007-11-08 04:09:00,2.3793,2.37955,2.3793,2.37955,154400000.0
2007-11-08 04:10:00,2.37955,2.38,2.37935,2.37975,408800000.0
2007-11-08 04:11:00,2.37975,2.3804,2.37975,2.3799,349900000.0
2007-11-08 04:12:00,2.3799,2.38,2.37985,2.38,131800000.0
2007-11-08 04:13:00,2.38,2.38,2.37975,2.3799,86900000.0
2007-11-08 04:14:00,2.3799,2.38,2.3795,2.38,92800000.0
2007-11-08 04:15:00,2.38,2.3802,2.3799,2.3799,103200000.0
2007-11-08 04:16:00,2.3799,2.3801,2.3798,2.3799,138800000.0
2007-11-08 04:17:00,2.3801,2.3801,2.37965,2.3801,121100000.0
2007-11-08 04:18:00,2.3801,2.3805,2.38,2.3804,240400000.0
2007-11-08 04:19:00,2.3804,2.3807,2.37975,2.37975,411700000.0
2007-11-08 04:20:00,2.37975,2.3802,2.37955,2.38,251300000.0
2007-11-08 04:21:00,2.38,2.3804,2.38,2.3803,232650000.0
2007-11-08 04:22:00,2.3803,2.3805,2.3802,2.3803,166200000.0
2007-11-08 04:23:00,2.3803,2.38035,2.38015,2.38035,114200000.0
2007-11-08 04:24:00,2.38035,2.38035,2.3803,2.3803,238400000.0
2007-11-08 04:25:00,2.3803,2.3803,2.3803,2.3803,205200000.0
2007-11-08 04:26:00,2.3803,2.3804,2.3802,2.3803,134000000.0
2007-11-08 04:27:00,2.3803,2.3816,2.3803,2.38095,309400000.0
2007-11-08 04:28:00,2.38095,2.3815,2.38085,2.3811,354100000.0
2007-11-08 04:29:00,2.3811,2.3812,2.38095,2.3812,116100000.0
2007-11-08 04:30:00,2.3812,2.3815,2.38115,2.3815,93600000.0
2007-11-08 04:31:00,2.3815,2.3815,2.38065,2.38085,280000000.0
2007-11-08 04:32:00,2.38085,2.38095,2.38065,2.38095,198400000.0
2007-11-08 04:33:00,2.38095,2.3813,2.3807,2.38085,351200000.0
2007-11-08 04:34:00,2.38085,2.38085,2.38055,2.38065,239200000.0
2007-11-08 04:35:00,2.38065,2.38095,2.38055,2.3809,269600000.0
2007-11-08 04:36:00,2.3809,2.3815,2.3809,2.3815,174400000.0
2007-11-08 04:37:00,2.3815,2.3817,2.3809,2.3809,96000000.0
2007-11-08 04:38:00,2.3809,2.3811,2.3809,2.3811,79200000.0
2007-11-08 04:39:00,2.3811,2.3811,2.381,2.3811,115200000.0
2007-11-08 04:40:00,2.3811,2.3811,2.3808,2.3809,132800000.0
2007-11-08 04:41:00,2.3809,2.3809,2.37965,2.38025,557600000.0
2007-11-08 04:42:00,2.38,2.3804,2.37955,2.3804,281600000.0
2007-11-08 04:43:00,2.3804,2.3806,2.38015,2.3803,242400000.0
2007-11-08 04:44:00,2.3803,2.38035,2.38015,2.38025,253600000.0
2007-11-08 04:45:00,2.38025,2.3804,2.3801,2.3801,239800000.0
2007-11-08 04:46:00,2.3801,2.38025,2.38,2.38005,233600000.0
2007-11-08 04:47:00,2.38005,2.38015,2.3798,2.3801,155200000.0
2007-11-08 04:48:00,2.3801,2.3802,2.38,2.38005,332800000.0
2007-11-08 04:49:00,2.38015,2.3804,2.38005,2.3804,215200000.0
2007-11-08 04:50:00,2.3805,2.3805,2.3801,2.3802,192400000.0
2007-11-08 04:51:00,2.3802,2.3804,2.3802,2.3802,209400000.0
2007-11-08 04:52:00,2.3802,2.38025,2.3796,2.37975,315300000.0
2007-11-08 04:53:00,2.37975,2.3799,2.3796,2.3796,240800000.0
2007-11-08 04:54:00,2.3796,2.3803,2.3796,2.3801,212000000.0
2007-11-08 04:55:00,2.3801,2.3802,2.37995,2.37995,58700000.0
2007-11-08 04:56:00,2.37995,2.3805,2.3797,2.3797,159400000.0
2007-11-08 04:57:00,2.3797,2.3797,2.37945,2.37945,35400000.0
2007-11-08 04:58:00,2.3797,2.3802,2.37965,2.38,188000000.0
2007-11-08 04:59:00,2.38,2.38,2.37975,2.37975,81600000.0
2007-11-08 05:00:00,2.37975,2.3803,2.37945,2.3801,160800000.0
2007-11-08 05:01:00,2.3803,2.3803,2.38015,2.38015,41600000.0
2007-11-08 05:02:00,2.38015,2.3803,2.38,2.3801,107200000.0
2007-11-08 05:03:00,2.3801,2.3804,2.38,2.3803,224600000.0
2007-11-08 05:04:00,2.3803,2.3803,2.37985,2.3799,223500000.0
2007-11-08 05:05:00,2.3799,2.3802,2.37985,2.3801,159500000.0
2007-11-08 05:06:00,2.3801,2.3802,2.3801,2.3802,70400000.0
2007-11-08 05:07:00,2.3802,2.3806,2.38005,2.3806,45600000.0
2007-11-08 05:08:00,2.3806,2.3812,2.3805,2.3811,252400000.0
2007-11-08 05:09:00,2.3811,2.3814,2.3809,2.3811,168200000.0
2007-11-08 05:10:00,2.3811,2.3813,2.38105,2.3813,136800000.0
2007-11-08 05:11:00,2.38125,2.3815,2.381,2.3813,125100000.0
2007-11-08 05:12:00,2.3813,2.3815,2.3813,2.3815,72000000.0
2007-11-08 05:13:00,2.3815,2.3815,2.38115,2.38135,32600000.0
2007-11-08 05:14:00,2.38135,2.3819,2.38135,2.3819,201000000.0
2007-11-08 05:15:00,2.3819,2.3822,2.3815,2.3815,99800000.0
2007-11-08 05:16:00,2.3815,2.382,2.38145,2.3815,76000000.0
2007-11-08 05:17:00,2.3815,2.3817,2.3814,2.3817,84800000.0
2007-11-08 05:18:00,2.3817,2.3817,2.3816,2.3817,81600000.0
2007-11-08 05:19:00,2.3817,2.3819,2.38155,2.38155,47200000.0
2007-11-08 05:20:00,2.3819,2.3819,2.3819,2.3819,35200000.0
2007-11-08 05:21:00,2.3819,2.3819,2.3816,2.3819,152800000.0
2007-11-08 05:22:00,2.3819,2.3823,2.38185,2.3822,176000000.0
2007-11-08 05:23:00,2.3822,2.3822,2.38175,2.3822,65200000.0
2007-11-08 05:24:00,2.3822,2.3822,2.38185,2.382,158400000.0
2007-11-08 05:25:00,2.382,2.382,2.38195,2.38195,25600000.0
2007-11-08 05:26:00,2.38148,2.38185,2.38129,2.38177,63000000.0
2007-11-08 05:27:00,2.38177,2.38177,2.38089,2.38137,163200000.0
2007-11-08 05:28:00,2.38155,2.3816,2.38125,2.38125,97500000.0
2007-11-08 05:29:00,2.38125,2.3819,2.381,2.3817,315200000.0
2007-11-08 05:30:00,2.3817,2.3821,2.3815,2.3819,203600000.0
2007-11-08 05:31:00,2.3819,2.3819,2.3815,2.3818,246700000.0
2007-11-08 05:32:00,2.3818,2.3818,2.3817,2.3817,135800000.0
2007-11-08 05:33:00,2.3817,2.3817,2.38055,2.38075,311700000.0
2007-11-08 05:34:00,2.38075,2.3814,2.38075,2.38135,42400000.0
2007-11-08 05:35:00,2.38135,2.3815,2.3813,2.3814,35600000.0
2007-11-08 05:36:00,2.3814,2.3815,2.3814,2.3814,14400000.0
2007-11-08 05:37:00,2.38135,2.3815,2.3813,2.38145,43800000.0
2007-11-08 05:38:00,2.38145,2.3817,2.3803,2.3804,154100000.0
2007-11-08 05:39:00,2.3804,2.3807,2.38015,2.3807,162500000.0
2007-11-08 05:40:00,2.3807,2.3809,2.38065,2.38065,117500000.0
2007-11-08 05:41:00,2.38065,2.3814,2.3802,2.381,331100000.0
2007-11-08 05:42:00,2.381,2.381,2.3806,2.38075,341800000.0
2007-11-08 05:43:00,2.38075,2.3811,2.38075,2.38095,148800000.0
2007-11-08 05:44:00,2.38095,2.38105,2.38095,2.381,81500000.0
2007-11-08 05:45:00,2.381,2.38115,2.381,2.38115,136400000.0
2007-11-08 05:46:00,2.38115,2.38115,2.38105,2.38115,119200000.0
2007-11-08 05:47:00,2.38095,2.38115,2.38095,2.38095,78400000.0
2007-11-08 05:48:00,2.38095,2.3813,2.38095,2.3811,206400000.0
2007-11-08 05:49:00,2.3811,2.3811,2.38065,2.38065,216600000.0
2007-11-08 05:50:00,2.38065,2.38085,2.3805,2.3807,176800000.0
2007-11-08 05:51:00,2.3807,2.3807,2.3805,2.3807,172000000.0
2007-11-08 05:52:00,2.3807,2.3809,2.3806,2.38085,146400000.0
2007-11-08 05:53:00,2.38085,2.38085,2.3805,2.38085,50200000.0
2007-11-08 05:54:00,2.38085,2.38085,2.38085,2.38085,13600000.0
2007-11-08 05:55:00,2.38085,2.381,2.38075,2.3808,195400000.0
2007-11-08 05:56:00,2.3808,2.3808,2.3802,2.3804,236200000.0
2007-11-08 05:57:00,2.3804,2.38065,2.3804,2.38065,167500000.0
2007-11-08 05:58:00,2.38065,2.3808,2.3806,2.3808,148800000.0
2007-11-08 05:59:00,2.3808,2.3808,2.38025,2.38025,299100000.0
2007-11-08 06:00:00,2.38025,2.3806,2.3801,2.3802,227600000.0
2007-11-08 06:01:00,2.3803,2.3806,2.3802,2.3802,167000000.0
2007-11-08 06:02:00,2.3802,2.3802,2.3796,2.3798,139200000.0
2007-11-08 06:03:00,2.3798,2.3801,2.3797,2.38005,204900000.0
2007-11-08 06:04:00,2.38005,2.3801,2.3796,2.37965,301400000.0
2007-11-08 06:05:00,2.37965,2.3803,2.3796,2.3803,188000000.0
2007-11-08 06:06:00,2.3803,2.3803,2.38015,2.38025,153200000.0
2007-11-08 06:07:00,2.38025,2.38025,2.37995,2.37995,271700000.0
2007-11-08 06:08:00,2.37995,2.38025,2.37985,2.37985,164800000.0
2007-11-08 06:09:00,2.37985,2.37985,2.37975,2.37975,85600000.0
2007-11-08 06:10:00,2.3796,2.3798,2.37955,2.37955,344800000.0
2007-11-08 06:11:00,2.3796,2.3796,2.37955,2.3796,194400000.0
2007-11-08 06:12:00,2.3796,2.38,2.3796,2.38,226400000.0
2007-11-08 06:13:00,2.38,2.38,2.3796,2.3796,204000000.0
2007-11-08 06:14:00,2.3796,2.3798,2.3791,2.3793,304300000.0
2007-11-08 06:15:00,2.3793,2.3795,2.378,2.3786,212200000.0
2007-11-08 06:16:00,2.3786,2.3789,2.3786,2.3789,133600000.0
2007-11-08 06:17:00,2.3789,2.3794,2.37875,2.37925,138400000.0
2007-11-08 06:18:00,2.37925,2.3794,2.37915,2.37915,119100000.0
2007-11-08 06:19:00,2.37915,2.3794,2.37885,2.37885,77900000.0
2007-11-08 06:20:00,2.37885,2.37885,2.3787,2.3787,166800000.0
2007-11-08 06:21:00,2.3787,2.3787,2.37755,2.3776,364200000.0
2007-11-08 06:22:00,2.3776,2.3778,2.37745,2.3778,152000000.0
2007-11-08 06:23:00,2.3778,2.37785,2.37755,2.37775,109600000.0
2007-11-08 06:24:00,2.37775,2.3781,2.3776,2.3779,179200000.0
2007-11-08 06:25:00,2.3779,2.37815,2.3778,2.37795,272800000.0
2007-11-08 06:26:00,2.37795,2.37805,2.37775,2.3778,233600000.0
2007-11-08 06:27:00,2.3778,2.37825,2.3778,2.37815,283200000.0
2007-11-08 06:28:00,2.37815,2.3782,2.37785,2.37815,173900000.0
2007-11-08 06:29:00,2.37815,2.3786,2.378,2.3783,382400000.0
2007-11-08 06:30:00,2.3783,2.3783,2.37785,2.37785,316000000.0
2007-11-08 06:31:00,2.37785,2.3785,2.37785,2.3785,260800000.0
2007-11-08 06:32:00,2.3785,2.3785,2.37835,2.37845,109300000.0
2007-11-08 06:33:00,2.37845,2.37845,2.378,2.37815,186400000.0
2007-11-08 06:34:00,2.37815,2.3783,2.37775,2.3778,253600000.0
2007-11-08 06:35:00,2.3778,2.3783,2.3778,2.3783,129700000.0
2007-11-08 06:36:00,2.3783,2.3788,2.3783,2.3787,121000000.0
2007-11-08 06:37:00,2.3787,2.3789,2.37855,2.3789,43100000.0
2007-11-08 06:38:00,2.3789,2.3789,2.3788,2.3788,23100000.0
2007-11-08 06:39:00,2.3788,2.3789,2.37865,2.3788,68000000.0
2007-11-08 06:40:00,2.3788,2.379,2.37865,2.3788,96000000.0
2007-11-08 06:41:00,2.3788,2.3792,2.37875,2.3792,102400000.0
2007-11-08 06:42:00,2.3792,2.3792,2.379,2.379,31200000.0
2007-11-08 06:43:00,2.379,2.3792,2.3788,2.3788,82900000.0
2007-11-08 06:44:00,2.3788,2.3788,2.37875,2.3788,30600000.0
2007-11-08 06:45:00,2.3788,2.3789,2.3788,2.3788,40000000.0
2007-11-08 06:46:00,2.3788,2.3788,2.37835,2.3788,48600000.0
2007-11-08 06:47:00,2.3788,2.379,2.37865,2.379,60400000.0
2007-11-08 06:48:00,2.379,2.379,2.3788,2.3789,31800000.0
2007-11-08 06:49:00,2.3789,2.3797,2.3789,2.3794,279900000.0
2007-11-08 06:50:00,2.3794,2.3795,2.37915,2.3794,165100000.0
2007-11-08 06:51:00,2.3794,2.3794,2.37865,2.37865,210500000.0
2007-11-08 06:52:00,2.37865,2.3791,2.37865,2.37865,126100000.0
2007-11-08 06:53:00,2.3787,2.379,2.37865,2.379,111200000.0
2007-11-08 06:54:00,2.379,2.3792,2.37895,2.379,29700000.0
2007-11-08 06:55:00,2.37895,2.3791,2.37895,2.3791,50700000.0
2007-11-08 06:56:00,2.3791,2.3792,2.3791,2.3792,49800000.0
2007-11-08 06:57:00,2.3792,2.3792,2.379,2.3792,46600000.0
2007-11-08 06:58:00,2.3792,2.3793,2.37915,2.3793,46500000.0
2007-11-08 06:59:00,2.3793,2.3793,2.37895,2.37895,60400000.0
2007-11-08 07:00:00,2.37895,2.3791,2.3788,2.3788,51300000.0
2007-11-08 07:01:00,2.3789,2.3789,2.37865,2.3788,177700000.0
2007-11-08 07:02:00,2.3788,2.3791,2.3788,2.3788,142800000.0
2007-11-08 07:03:00,2.3788,2.379,2.3788,2.379,65800000.0
2007-11-08 07:04:00,2.379,2.379,2.3787,2.3788,21200000.0
2007-11-08 07:05:00,2.3788,2.3788,2.37855,2.3788,12800000.0
2007-11-08 07:06:00,2.3788,2.3788,2.3786,2.3787,12600000.0
2007-11-08 07:07:00,2.3787,2.3789,2.378,2.37825,127100000.0
2007-11-08 07:08:00,2.37825,2.37825,2.37715,2.37745,237600000.0
2007-11-08 07:09:00,2.37745,2.37745,2.37675,2.37675,284800000.0
2007-11-08 07:10:00,2.37675,2.3769,2.3766,2.3766,296000000.0
2007-11-08 07:11:00,2.3766,2.3769,2.3766,2.3766,186000000.0
2007-11-08 07:12:00,2.3766,2.3767,2.3761,2.37625,265600000.0
2007-11-08 07:13:00,2.37625,2.37625,2.37565,2.37565,213500000.0
2007-11-08 07:14:00,2.37565,2.37585,2.37555,2.37585,368800000.0
2007-11-08 07:15:00,2.37585,2.3763,2.37575,2.3763,374400000.0
2007-11-08 07:16:00,2.3763,2.3763,2.3758,2.3759,247200000.0
2007-11-08 07:17:00,2.3759,2.3759,2.3756,2.37575,270900000.0
2007-11-08 07:18:00,2.3758,2.3765,2.3758,2.3762,150400000.0
2007-11-08 07:19:00,2.3762,2.3767,2.3761,2.3763,267800000.0
2007-11-08 07:20:00,2.3763,2.3765,2.3761,2.37635,172800000.0
2007-11-08 07:21:00,2.37615,2.3764,2.3758,2.37615,220000000.0
2007-11-08 07:22:00,2.3763,2.37645,2.376,2.37645,189600000.0
2007-11-08 07:23:00,2.37645,2.3767,2.3762,2.3767,93600000.0
2007-11-08 07:24:00,2.3767,2.3769,2.3767,2.3768,108000000.0
2007-11-08 07:25:00,2.3769,2.3769,2.3763,2.3765,130600000.0
2007-11-08 07:26:00,2.3765,2.3765,2.37605,2.37605,160000000.0
2007-11-08 07:27:00,2.37605,2.3762,2.3759,2.376,117600000.0
2007-11-08 07:28:00,2.37605,2.3763,2.3757,2.3758,128000000.0
2007-11-08 07:29:00,2.3758,2.376,2.3758,2.3759,147200000.0
2007-11-08 07:30:00,2.3759,2.3764,2.37575,2.3762,190400000.0
2007-11-08 07:31:00,2.3762,2.3766,2.3762,2.3766,232000000.0
2007-11-08 07:32:00,2.3768,2.3769,2.3765,2.3769,129200000.0
2007-11-08 07:33:00,2.3769,2.3769,2.37685,2.3769,160900000.0
2007-11-08 07:34:00,2.3769,2.3769,2.3768,2.3769,240600000.0
2007-11-08 07:35:00,2.37685,2.3769,2.3768,2.3768,119200000.0
2007-11-08 07:36:00,2.3768,2.3771,2.37655,2.3768,176800000.0
2007-11-08 07:37:00,2.3768,2.3769,2.3766,2.3769,229600000.0
2007-11-08 07:38:00,2.3769,2.377,2.3768,2.377,88000000.0
2007-11-08 07:39:00,2.377,2.3772,2.37675,2.377,313600000.0
2007-11-08 07:40:00,2.377,2.3771,2.3769,2.377,244800000.0
2007-11-08 07:41:00,2.377,2.3771,2.377,2.3771,139200000.0
2007-11-08 07:42:00,2.3771,2.3773,2.377,2.3772,171200000.0
2007-11-08 07:43:00,2.3772,2.3774,2.3771,2.3772,308800000.0
2007-11-08 07:44:00,2.3772,2.3775,2.377,2.3774,287500000.0
2007-11-08 07:45:00,2.3774,2.3774,2.3771,2.3771,150400000.0
2007-11-08 07:46:00,2.3771,2.3776,2.3771,2.3773,237800000.0
2007-11-08 07:47:00,2.3773,2.3773,2.37705,2.3771,307200000.0
2007-11-08 07:48:00,2.3771,2.3771,2.3765,2.37665,200850000.0
2007-11-08 07:49:00,2.3768,2.377,2.3766,2.377,176000000.0
2007-11-08 07:50:00,2.377,2.3773,2.3768,2.3769,170400000.0
2007-11-08 07:51:00,2.3769,2.3769,2.37665,2.3767,197600000.0
2007-11-08 07:52:00,2.3767,2.377,2.3767,2.3768,139900000.0
2007-11-08 07:53:00,2.3768,2.3769,2.37655,2.3766,53400000.0
2007-11-08 07:54:00,2.3766,2.3773,2.3766,2.3773,202400000.0
2007-11-08 07:55:00,2.3773,2.3779,2.37725,2.3779,243800000.0
2007-11-08 07:56:00,2.3779,2.3779,2.37745,2.37745,43200000.0
2007-11-08 07:57:00,2.37745,2.3775,2.37695,2.3771,131700000.0
2007-11-08 07:58:00,2.3771,2.3772,2.3771,2.37715,209200000.0
2007-11-08 07:59:00,2.37715,2.3776,2.3771,2.3773,210400000.0
2007-11-08 08:00:00,2.3773,2.3775,2.377,2.3774,415800000.0
2007-11-08 08:01:00,2.3772,2.3776,2.3769,2.3769,291100000.0
2007-11-08 08:02:00,2.3769,2.3769,2.3763,2.3765,196400000.0
2007-11-08 08:03:00,2.3765,2.3771,2.37645,2.3768,203300000.0
2007-11-08 08:04:00,2.3768,2.377,2.3766,2.3768,184100000.0
2007-11-08 08:05:00,2.3768,2.3769,2.3766,2.3766,136800000.0
2007-11-08 08:06:00,2.3766,2.3767,2.37645,2.37645,139400000.0
2007-11-08 08:07:00,2.37645,2.3769,2.37645,2.3768,138800000.0
2007-11-08 08:08:00,2.3768,2.3769,2.37625,2.37635,261300000.0
2007-11-08 08:09:00,2.3764,2.3769,2.3764,2.3767,139200000.0
2007-11-08 08:10:00,2.3767,2.3767,2.37635,2.3765,172600000.0
2007-11-08 08:11:00,2.3765,2.3777,2.3765,2.3777,287200000.0
2007-11-08 08:12:00,2.3777,2.3777,2.3773,2.37735,245400000.0
2007-11-08 08:13:00,2.37735,2.3785,2.37735,2.3785,298500000.0
2007-11-08 08:14:00,2.3786,2.3786,2.378,2.3782,424400000.0
2007-11-08 08:15:00,2.3782,2.3782,2.37785,2.378,257000000.0
2007-11-08 08:16:00,2.378,2.3783,2.3779,2.3783,222000000.0
2007-11-08 08:17:00,2.3783,2.3789,2.3782,2.3789,182400000.0
2007-11-08 08:18:00,2.3789,2.38005,2.3789,2.3793,463200000.0
2007-11-08 08:19:00,2.3793,2.3796,2.3787,2.379,337000000.0
2007-11-08 08:20:00,2.37895,2.3795,2.3788,2.3792,199200000.0
2007-11-08 08:21:00,2.3792,2.3797,2.3791,2.37925,496000000.0
2007-11-08 08:22:00,2.37925,2.37925,2.379,2.37915,328400000.0
2007-11-08 08:23:00,2.37915,2.37915,2.3788,2.3789,88600000.0
2007-11-08 08:24:00,2.37885,2.3789,2.37865,2.3787,96900000.0
2007-11-08 08:25:00,2.3787,2.3793,2.3787,2.3792,151400000.0
2007-11-08 08:26:00,2.3792,2.3796,2.3792,2.3795,166800000.0
2007-11-08 08:27:00,2.3795,2.3798,2.3794,2.3797,219600000.0
2007-11-08 08:28:00,2.3797,2.37975,2.3797,2.3797,170400000.0
2007-11-08 08:29:00,2.3797,2.3799,2.3797,2.3797,184600000.0
2007-11-08 08:30:00,2.3797,2.38,2.3795,2.3796,175200000.0
2007-11-08 08:31:00,2.3796,2.3802,2.37935,2.3802,427200000.0
2007-11-08 08:32:00,2.3802,2.3802,2.3798,2.38,269300000.0
2007-11-08 08:33:00,2.38,2.3801,2.37925,2.3795,174300000.0
2007-11-08 08:34:00,2.3795,2.3797,2.3793,2.3793,65500000.0
2007-11-08 08:35:00,2.3793,2.3794,2.3787,2.3793,237000000.0
2007-11-08 08:36:00,2.3793,2.3798,2.37915,2.3796,346700000.0
2007-11-08 08:37:00,2.3796,2.38095,2.3791,2.3793,524200000.0
2007-11-08 08:38:00,2.3793,2.37975,2.3789,2.37975,652100000.0
2007-11-08 08:39:00,2.37965,2.3806,2.37965,2.3804,573400000.0
2007-11-08 08:40:00,2.3804,2.3806,2.3799,2.3806,483400000.0
2007-11-08 08:41:00,2.3806,2.3808,2.38015,2.3807,284900000.0
2007-11-08 08:42:00,2.3807,2.3807,2.3787,2.379,431100000.0
2007-11-08 08:43:00,2.379,2.379,2.37845,2.379,292000000.0
2007-11-08 08:44:00,2.379,2.37995,2.37815,2.37825,411200000.0
2007-11-08 08:45:00,2.37835,2.37885,2.3779,2.37855,455400000.0
2007-11-08 08:46:00,2.37855,2.37865,2.37815,2.3786,297400000.0
2007-11-08 08:47:00,2.3786,2.3789,2.37795,2.37855,469600000.0
2007-11-08 08:48:00,2.37855,2.37875,2.3779,2.3781,418200000.0
2007-11-08 08:49:00,2.3781,2.3784,2.37805,2.3781,303200000.0
2007-11-08 08:50:00,2.3781,2.3785,2.3779,2.3779,353600000.0
2007-11-08 08:51:00,2.3779,2.3781,2.3773,2.3778,392800000.0
2007-11-08 08:52:00,2.3778,2.3778,2.37745,2.3776,412400000.0
2007-11-08 08:53:00,2.3776,2.3779,2.3776,2.3776,327900000.0
2007-11-08 08:54:00,2.3776,2.378,2.3776,2.378,299200000.0
2007-11-08 08:55:00,2.378,2.378,2.37755,2.37785,421800000.0
2007-11-08 08:56:00,2.3776,2.3781,2.3776,2.37765,190200000.0
2007-11-08 08:57:00,2.37765,2.3788,2.3775,2.3785,259600000.0
2007-11-08 08:58:00,2.3785,2.3792,2.3784,2.3789,334600000.0
2007-11-08 08:59:00,2.3789,2.3794,2.3789,2.3794,266400000.0
2007-11-08 09:00:00,2.3794,2.3797,2.379,2.37955,370200000.0
2007-11-08 09:01:00,2.37955,2.3796,2.3791,2.3791,352000000.0
2007-11-08 09:02:00,2.3791,2.3792,2.3779,2.3779,484400000.0
2007-11-08 09:03:00,2.3779,2.3789,2.3779,2.3788,420700000.0
2007-11-08 09:04:00,2.3788,2.3795,2.3788,2.3792,498600000.0
2007-11-08 09:05:00,2.3792,2.3799,2.3792,2.3796,359300000.0
2007-11-08 09:06:00,2.3796,2.3798,2.3795,2.3796,356700000.0
2007-11-08 09:07:00,2.3796,2.3798,2.379,2.3798,322800000.0
2007-11-08 09:08:00,2.3798,2.3798,2.37905,2.3794,269500000.0
2007-11-08 09:09:00,2.3794,2.3794,2.3788,2.3789,303200000.0
2007-11-08 09:10:00,2.3789,2.3793,2.3786,2.379,630400000.0
2007-11-08 09:11:00,2.3791,2.3793,2.3782,2.3793,515000000.0
2007-11-08 09:12:00,2.3793,2.3795,2.3783,2.3793,542400000.0
2007-11-08 09:13:00,2.3793,2.37975,2.3791,2.37915,617300000.0
2007-11-08 09:14:00,2.37915,2.3801,2.37915,2.3799,611400000.0
2007-11-08 09:15:00,2.3799,2.3803,2.37965,2.37995,630400000.0
2007-11-08 09:16:00,2.37995,2.38,2.37935,2.3796,518200000.0
2007-11-08 09:17:00,2.37955,2.37975,2.37935,2.37975,421700000.0
2007-11-08 09:18:00,2.37975,2.3799,2.37925,2.37935,713800000.0
2007-11-08 09:19:00,2.3794,2.3796,2.3787,2.3787,549100000.0
2007-11-08 09:20:00,2.3787,2.3787,2.3772,2.3778,618100000.0
2007-11-08 09:21:00,2.3778,2.3781,2.37755,2.37785,616400000.0
2007-11-08 09:22:00,2.37785,2.3782,2.37735,2.37765,604900000.0
2007-11-08 09:23:00,2.37765,2.3781,2.37715,2.37765,574000001.0
2007-11-08 09:24:00,2.37765,2.37765,2.37685,2.3772,494400000.0
2007-11-08 09:25:00,2.3772,2.3776,2.37695,2.37735,582800000.0
2007-11-08 09:26:00,2.37735,2.3778,2.3772,2.3774,602400000.0
2007-11-08 09:27:00,2.3774,2.3777,2.3773,2.37755,563200000.0
2007-11-08 09:28:00,2.37755,2.37775,2.37705,2.37715,481200000.0
2007-11-08 09:29:00,2.37715,2.3779,2.37715,2.3776,394400000.0
2007-11-08 09:30:00,2.3776,2.37785,2.3773,2.3774,309250000.0
2007-11-08 09:31:00,2.3774,2.37775,2.37725,2.3774,884900003.0
2007-11-08 09:32:00,2.37735,2.37735,2.37625,2.3768,485200000.0
2007-11-08 09:33:00,2.3768,2.3772,2.37675,2.3769,288000000.0
2007-11-08 09:34:00,2.3769,2.3769,2.37645,2.37675,478000000.0
2007-11-08 09:35:00,2.37675,2.37735,2.37675,2.37685,646400000.0
2007-11-08 09:36:00,2.37685,2.37685,2.37645,2.37655,576400000.0
2007-11-08 09:37:00,2.37655,2.37685,2.37605,2.37675,390300000.0
2007-11-08 09:38:00,2.37675,2.37675,2.3759,2.3763,462400000.0
2007-11-08 09:39:00,2.3763,2.3769,2.3762,2.3762,429700000.0
2007-11-08 09:40:00,2.3762,2.37675,2.37615,2.37615,414100000.0
2007-11-08 09:41:00,2.37625,2.37655,2.376,2.37655,405050000.0
2007-11-08 09:42:00,2.37655,2.37695,2.37625,2.3768,407200000.0
2007-11-08 09:43:00,2.37685,2.3773,2.37675,2.377,468100000.0
2007-11-08 09:44:00,2.37695,2.3772,2.3765,2.3767,375900000.0
2007-11-08 09:45:00,2.3767,2.3772,2.37635,2.37675,421300000.0
2007-11-08 09:46:00,2.37675,2.37795,2.37675,2.37705,595000000.0
2007-11-08 09:47:00,2.37705,2.3783,2.37705,2.3783,532800000.0
2007-11-08 09:48:00,2.3783,2.37835,2.3777,2.3778,462400000.0
2007-11-08 09:49:00,2.3778,2.37835,2.37705,2.37745,482400000.0
2007-11-08 09:50:00,2.37745,2.37745,2.3766,2.37695,504500000.0
2007-11-08 09:51:00,2.37695,2.37755,2.37695,2.37715,428700000.0
2007-11-08 09:52:00,2.37715,2.37725,2.37665,2.37685,721800000.0
2007-11-08 09:53:00,2.37685,2.37705,2.3764,2.37675,803300000.0
2007-11-08 09:54:00,2.37675,2.37695,2.3764,2.37655,692800000.0
2007-11-08 09:55:00,2.37655,2.37715,2.37645,2.37695,636000000.0
2007-11-08 09:56:00,2.37695,2.37755,2.37675,2.3772,719300000.0
2007-11-08 09:57:00,2.3772,2.37735,2.37685,2.37695,871100000.0
2007-11-08 09:58:00,2.37695,2.37705,2.37685,2.37695,760800000.0
2007-11-08 09:59:00,2.37695,2.37745,2.37695,2.3772,634000000.0
2007-11-08 10:00:00,2.3772,2.3774,2.37575,2.37575,788100000.0
2007-11-08 10:01:00,2.37575,2.37585,2.37525,2.37525,882800000.0
2007-11-08 10:02:00,2.37525,2.37605,2.3751,2.37555,534400000.0
2007-11-08 10:03:00,2.37555,2.37615,2.3753,2.37605,369600000.0
2007-11-08 10:04:00,2.37605,2.3763,2.37595,2.37615,410400000.0
2007-11-08 10:05:00,2.37625,2.37625,2.37575,2.37575,315700000.0
2007-11-08 10:06:00,2.37575,2.37605,2.37545,2.37605,406800000.0
2007-11-08 10:07:00,2.37605,2.3769,2.376,2.3769,534000000.0
2007-11-08 10:08:00,2.3769,2.3784,2.3769,2.3782,596600000.0
2007-11-08 10:09:00,2.3782,2.3788,2.378,2.37855,613900000.0
2007-11-08 10:10:00,2.37855,2.37905,2.37815,2.37885,1074800000.0
2007-11-08 10:11:00,2.37885,2.3792,2.37835,2.3788,530399999.0
2007-11-08 10:12:00,2.3788,2.3793,2.37855,2.379,625600000.0
2007-11-08 10:13:00,2.379,2.3798,2.37885,2.379,616900000.0
2007-11-08 10:14:00,2.379,2.37945,2.37895,2.37935,536100000.0
2007-11-08 10:15:00,2.3795,2.3795,2.37925,2.3794,361250000.0
2007-11-08 10:16:00,2.3794,2.3794,2.37885,2.379,461600000.0
2007-11-08 10:17:00,2.379,2.3794,2.3787,2.37905,525300000.0
2007-11-08 10:18:00,2.37905,2.37905,2.37845,2.37865,597400000.0
2007-11-08 10:19:00,2.3788,2.37905,2.3787,2.3788,473700000.0
2007-11-08 10:20:00,2.3787,2.3787,2.37805,2.3785,490000000.0
2007-11-08 10:21:00,2.3785,2.379,2.37845,2.37895,405500000.0
2007-11-08 10:22:00,2.37895,2.37895,2.37815,2.37815,449700000.0
2007-11-08 10:23:00,2.37815,2.3783,2.37795,2.37815,615200000.0
2007-11-08 10:24:00,2.37815,2.37835,2.37805,2.37835,472400000.0
2007-11-08 10:25:00,2.37835,2.37835,2.3777,2.3777,626050000.0
2007-11-08 10:26:00,2.37775,2.378,2.37765,2.37775,304800000.0
2007-11-08 10:27:00,2.37775,2.3779,2.37745,2.3777,313200000.0
2007-11-08 10:28:00,2.3777,2.37785,2.37745,2.3778,336700000.0
2007-11-08 10:29:00,2.3778,2.3782,2.37755,2.378,313800000.0
2007-11-08 10:30:00,2.378,2.3783,2.3779,2.37805,307200000.0
2007-11-08 10:31:00,2.37815,2.3784,2.37815,2.37815,366400000.0
2007-11-08 10:32:00,2.37815,2.37815,2.37755,2.3776,499000000.0
2007-11-08 10:33:00,2.3776,2.37775,2.37725,2.37735,684000000.0
2007-11-08 10:34:00,2.37735,2.3776,2.37725,2.37755,348200000.0
2007-11-08 10:35:00,2.37755,2.3776,2.37735,2.37745,394150000.0
2007-11-08 10:36:00,2.37745,2.37825,2.37735,2.37825,571600000.0
2007-11-08 10:37:00,2.37825,2.37895,2.37785,2.3781,1038800000.0
2007-11-08 10:38:00,2.37805,2.37835,2.37795,2.37825,787600001.0
2007-11-08 10:39:00,2.37825,2.37855,2.37795,2.37815,507199999.0
2007-11-08 10:40:00,2.37815,2.37895,2.37795,2.37825,516400000.0
2007-11-08 10:41:00,2.37825,2.37865,2.37815,2.37855,793000000.0
2007-11-08 10:42:00,2.37855,2.37885,2.37835,2.37855,633200000.0
2007-11-08 10:43:00,2.3785,2.37875,2.37825,2.37875,586000001.0
2007-11-08 10:44:00,2.37875,2.37875,2.37805,2.37805,291748200.0
2007-11-08 10:45:00,2.37805,2.3782,2.37805,2.3781,372800000.0
2007-11-08 10:46:00,2.3781,2.3784,2.3781,2.3781,254800000.0
2007-11-08 10:47:00,2.3781,2.3784,2.37805,2.37825,326700000.0
2007-11-08 10:48:00,2.37825,2.3786,2.37805,2.37845,609000000.0
2007-11-08 10:49:00,2.3785,2.3786,2.37835,2.37845,275000000.0
2007-11-08 10:50:00,2.37845,2.3788,2.37835,2.3787,343600000.0
2007-11-08 10:51:00,2.3787,2.3787,2.37815,2.37855,531700002.0
2007-11-08 10:52:00,2.37855,2.3787,2.37845,2.37865,313200000.0
2007-11-08 10:53:00,2.3787,2.37965,2.3786,2.37945,553700000.0
2007-11-08 10:54:00,2.37945,2.3798,2.37935,2.37945,550400000.0
2007-11-08 10:55:00,2.37945,2.38005,2.3793,2.38005,447600000.0
2007-11-08 10:56:00,2.38005,2.38015,2.3798,2.3799,369600000.0
2007-11-08 10:57:00,2.3799,2.38,2.37945,2.37945,273200000.0
2007-11-08 10:58:00,2.37945,2.37955,2.37905,2.37905,665200001.0
2007-11-08 10:59:00,2.37905,2.37905,2.37845,2.37865,807000000.0
2007-11-08 11:00:00,2.37865,2.37905,2.37845,2.37905,776000000.0
2007-11-08 11:01:00,2.37905,2.37905,2.37825,2.3784,412000000.0
2007-11-08 11:02:00,2.3784,2.37905,2.3784,2.37865,479600000.0
2007-11-08 11:03:00,2.37865,2.3788,2.37825,2.3783,450500000.0
2007-11-08 11:04:00,2.3783,2.3785,2.37815,2.37815,328800000.0
2007-11-08 11:05:00,2.37815,2.37815,2.37805,2.37805,263200000.0
2007-11-08 11:06:00,2.37805,2.37825,2.37805,2.37825,288000000.0
2007-11-08 11:07:00,2.37825,2.37835,2.37805,2.3781,665999999.0
2007-11-08 11:08:00,2.3781,2.3786,2.37805,2.3784,448400000.0
2007-11-08 11:09:00,2.37845,2.37885,2.37845,2.3788,553200000.0
2007-11-08 11:10:00,2.3788,2.3793,2.37865,2.37925,770000001.0
2007-11-08 11:11:00,2.37925,2.3797,2.37895,2.37895,653200000.0
2007-11-08 11:12:00,2.37895,2.37895,2.3788,2.3788,513600000.0
2007-11-08 11:13:00,2.3788,2.37895,2.37845,2.3785,272900000.0
2007-11-08 11:14:00,2.3785,2.3788,2.3785,2.3788,521800000.0
2007-11-08 11:15:00,2.37865,2.3789,2.37855,2.3788,417200000.0
2007-11-08 11:16:00,2.37875,2.3792,2.37875,2.3789,260800000.0
2007-11-08 11:17:00,2.3789,2.3789,2.37845,2.37845,203000000.0
2007-11-08 11:18:00,2.37845,2.37855,2.37815,2.37815,677600000.0
2007-11-08 11:19:00,2.37815,2.3783,2.37795,2.3781,464600000.0
2007-11-08 11:20:00,2.3781,2.3783,2.378,2.37805,390800000.0
2007-11-08 11:21:00,2.37805,2.3784,2.37805,2.3784,372000000.0
2007-11-08 11:22:00,2.37845,2.37905,2.37845,2.3787,468600000.0
2007-11-08 11:23:00,2.3787,2.37885,2.3783,2.37855,437600000.0
2007-11-08 11:24:00,2.37855,2.37875,2.3785,2.3785,221400000.0
2007-11-08 11:25:00,2.3785,2.3785,2.3782,2.37835,554400000.0
2007-11-08 11:26:00,2.37835,2.37855,2.37815,2.37845,482500000.0
2007-11-08 11:27:00,2.37845,2.37865,2.3784,2.37865,236800000.0
2007-11-08 11:28:00,2.37865,2.37875,2.37865,2.3787,107200000.0
2007-11-08 11:29:00,2.3787,2.37955,2.3786,2.37955,255500000.0
2007-11-08 11:30:00,2.37955,2.37965,2.37905,2.37925,567100001.0
2007-11-08 11:31:00,2.37925,2.3796,2.379,2.3792,694600000.0
2007-11-08 11:32:00,2.3792,2.3793,2.37885,2.37895,707900000.0
2007-11-08 11:33:00,2.37895,2.3801,2.37875,2.37985,882400000.0
2007-11-08 11:34:00,2.37985,2.38035,2.37945,2.38035,1108800000.0
2007-11-08 11:35:00,2.38035,2.38035,2.38035,2.38035,476800000.0
2007-11-08 11:36:00,2.38035,2.3804,2.37965,2.37965,642400003.0
2007-11-08 11:37:00,2.37965,2.37985,2.37935,2.37945,777200000.0
2007-11-08 11:38:00,2.37945,2.38085,2.37935,2.38065,447400000.0
2007-11-08 11:39:00,2.38065,2.38065,2.37985,2.38005,398800000.0
2007-11-08 11:40:00,2.38005,2.38035,2.37945,2.37975,589500000.0
2007-11-08 11:41:00,2.37975,2.38015,2.37965,2.37985,678400000.0
2007-11-08 11:42:00,2.37985,2.38035,2.37975,2.3803,406850000.0
2007-11-08 11:43:00,2.3803,2.38075,2.38025,2.38075,401200000.0
2007-11-08 11:44:00,2.38075,2.38105,2.38065,2.38085,280400000.0
2007-11-08 11:45:00,2.38085,2.38095,2.38065,2.38095,639600001.0
2007-11-08 11:46:00,2.38095,2.3812,2.3803,2.38075,386750000.0
2007-11-08 11:47:00,2.38075,2.38115,2.38075,2.38085,554199999.0
2007-11-08 11:48:00,2.3809,2.38105,2.38065,2.38085,556000000.0
2007-11-08 11:49:00,2.38085,2.38085,2.38035,2.38055,497200000.0
2007-11-08 11:50:00,2.38055,2.38075,2.38055,2.38075,120250000.0
2007-11-08 11:51:00,2.38075,2.38075,2.38015,2.38035,273300000.0
2007-11-08 11:52:00,2.3804,2.38055,2.38025,2.38025,254600000.0
2007-11-08 11:53:00,2.38025,2.38045,2.37995,2.38035,293600000.0
2007-11-08 11:54:00,2.38035,2.38035,2.37975,2.37995,279800000.0
2007-11-08 11:55:00,2.37995,2.37995,2.37955,2.37965,710200000.0
2007-11-08 11:56:00,2.37985,2.37995,2.37975,2.37975,202000000.0
2007-11-08 11:57:00,2.37975,2.37995,2.37975,2.37985,173100000.0
2007-11-08 11:58:00,2.37985,2.38,2.37955,2.37985,284850000.0
2007-11-08 11:59:00,2.37985,2.37985,2.37945,2.37955,331700000.0
2007-11-08 12:00:00,2.37955,2.37965,2.37895,2.37965,868800000.0
2007-11-08 12:01:00,2.37965,2.3797,2.37935,2.3794,362050000.0
2007-11-08 12:02:00,2.3794,2.37965,2.37915,2.3794,880050000.0
2007-11-08 12:03:00,2.3794,2.38035,2.37925,2.38005,571450000.0
2007-11-08 12:04:00,2.38005,2.38005,2.37945,2.37995,391000000.0
2007-11-08 12:05:00,2.37995,2.38015,2.37975,2.37985,761000000.0
2007-11-08 12:06:00,2.37985,2.3801,2.37905,2.37915,679400000.0
2007-11-08 12:07:00,2.37915,2.37935,2.37895,2.37895,1006799998.0
2007-11-08 12:08:00,2.37895,2.37905,2.37895,2.37895,152800000.0
2007-11-08 12:09:00,2.37895,2.37915,2.37895,2.3791,150800000.0
2007-11-08 12:10:00,2.3791,2.3792,2.379,2.3792,182400000.0
2007-11-08 12:11:00,2.3792,2.3794,2.3791,2.3792,110400000.0
2007-11-08 12:12:00,2.3792,2.37925,2.37895,2.3791,617250000.0
2007-11-08 12:13:00,2.3791,2.3792,2.37895,2.37895,305600000.0
2007-11-08 12:14:00,2.37895,2.3791,2.37885,2.3789,283900000.0
2007-11-08 12:15:00,2.37885,2.3789,2.37835,2.37845,623350000.0
2007-11-08 12:16:00,2.37845,2.37865,2.37825,2.37835,460400000.0
2007-11-08 12:17:00,2.37835,2.3784,2.37805,2.37825,704400000.0
2007-11-08 12:18:00,2.37825,2.3784,2.37825,2.37825,449900000.0
2007-11-08 12:19:00,2.37825,2.37845,2.37825,2.37845,623400000.0
2007-11-08 12:20:00,2.37825,2.37885,2.37825,2.37865,329800000.0
2007-11-08 12:21:00,2.37865,2.37865,2.37835,2.37835,743000000.0
2007-11-08 12:22:00,2.37835,2.37835,2.37795,2.37795,421200000.0
2007-11-08 12:23:00,2.37805,2.37805,2.37755,2.37755,733600000.0
2007-11-08 12:24:00,2.37755,2.37785,2.3775,2.37755,913700000.0
2007-11-08 12:25:00,2.3776,2.3779,2.37735,2.3778,537800000.0
2007-11-08 12:26:00,2.3778,2.3782,2.3776,2.37785,313900000.0
2007-11-08 12:27:00,2.37785,2.37805,2.37765,2.3777,446400000.0
2007-11-08 12:28:00,2.3777,2.37815,2.37765,2.37775,516300000.0
2007-11-08 12:29:00,2.37775,2.378,2.3776,2.3778,474600000.0
2007-11-08 12:30:00,2.3778,2.378,2.37765,2.3778,294350000.0
2007-11-08 12:31:00,2.3778,2.3782,2.3778,2.3782,310000000.0
2007-11-08 12:32:00,2.3782,2.3785,2.37815,2.3785,423200000.0
2007-11-08 12:33:00,2.3785,2.3788,2.37825,2.37825,301150000.0
2007-11-08 12:34:00,2.3783,2.3787,2.37815,2.37865,240800000.0
2007-11-08 12:35:00,2.37865,2.3787,2.37805,2.37845,762850000.0
2007-11-08 12:36:00,2.37845,2.3786,2.37835,2.37845,245600000.0
2007-11-08 12:37:00,2.37845,2.3787,2.37825,2.3787,415200000.0
2007-11-08 12:38:00,2.3787,2.3787,2.37835,2.3786,490300000.0
2007-11-08 12:39:00,2.3786,2.3787,2.37835,2.3787,309400000.0
2007-11-08 12:40:00,2.3787,2.3787,2.3783,2.3784,357700000.0
2007-11-08 12:41:00,2.3784,2.3785,2.37835,2.37835,315500000.0
2007-11-08 12:42:00,2.37835,2.37845,2.37825,2.3783,174000000.0
2007-11-08 12:43:00,2.3783,2.379,2.3782,2.379,280600000.0
2007-11-08 12:44:00,2.379,2.3804,2.379,2.3804,616500000.0
2007-11-08 12:45:00,2.3804,2.3821,2.3796,2.3821,749800000.0
2007-11-08 12:46:00,2.3821,2.3822,2.3808,2.381,516400000.0
2007-11-08 12:47:00,2.381,2.3811,2.38065,2.38085,659400000.0
2007-11-08 12:48:00,2.3807,2.38085,2.3806,2.38085,422100000.0
2007-11-08 12:49:00,2.38085,2.38115,2.38055,2.3809,358000000.0
2007-11-08 12:50:00,2.3809,2.38095,2.38065,2.3809,374300000.0
2007-11-08 12:51:00,2.3809,2.38115,2.3806,2.38075,584400000.0
2007-11-08 12:52:00,2.38075,2.3811,2.38045,2.3805,580300000.0
2007-11-08 12:53:00,2.3805,2.3806,2.3802,2.38025,486200000.0
2007-11-08 12:54:00,2.38025,2.38055,2.38015,2.38055,508400000.0
2007-11-08 12:55:00,2.38055,2.38055,2.38015,2.38035,493200000.0
2007-11-08 12:56:00,2.38035,2.381,2.38035,2.3809,759200000.0
2007-11-08 12:57:00,2.3809,2.3813,2.38065,2.38095,489700000.0
2007-11-08 12:58:00,2.38095,2.3815,2.38085,2.3811,374400000.0
2007-11-08 12:59:00,2.3811,2.3814,2.38045,2.38085,302000000.0
2007-11-08 13:00:00,2.38085,2.38135,2.38055,2.3812,525600000.0
2007-11-08 13:01:00,2.3812,2.3813,2.38075,2.38125,312400000.0
2007-11-08 13:02:00,2.38125,2.3815,2.38105,2.3813,351600000.0
2007-11-08 13:03:00,2.3813,2.3815,2.3811,2.3811,381600000.0
2007-11-08 13:04:00,2.3811,2.3816,2.381,2.3813,478000000.0
2007-11-08 13:05:00,2.3813,2.3816,2.38125,2.3816,248400000.0
2007-11-08 13:06:00,2.3816,2.3821,2.3816,2.3819,226100000.0
2007-11-08 13:07:00,2.3819,2.3819,2.38145,2.38155,354400000.0
2007-11-08 13:08:00,2.38155,2.3826,2.38155,2.38225,479200000.0
2007-11-08 13:09:00,2.38225,2.3827,2.38225,2.38235,349800000.0
2007-11-08 13:10:00,2.3823,2.38235,2.38165,2.38175,734400000.0
2007-11-08 13:11:00,2.38175,2.38185,2.38135,2.38135,764400000.0
2007-11-08 13:12:00,2.38125,2.38125,2.38095,2.38115,992400000.0
2007-11-08 13:13:00,2.38115,2.38125,2.3806,2.38075,763000000.0
2007-11-08 13:14:00,2.38075,2.38135,2.38075,2.38085,1002600000.0
2007-11-08 13:15:00,2.38085,2.38105,2.38075,2.38085,1064300002.0
2007-11-08 13:16:00,2.38085,2.38105,2.38075,2.38105,903600000.0
2007-11-08 13:17:00,2.38105,2.38115,2.38095,2.38115,376800000.0
2007-11-08 13:18:00,2.38115,2.38145,2.381,2.38125,305600000.0
2007-11-08 13:19:00,2.38125,2.38155,2.3812,2.38135,299200000.0
2007-11-08 13:20:00,2.3813,2.3819,2.38125,2.3816,362600000.0
2007-11-08 13:21:00,2.3816,2.3816,2.38115,2.38155,383900000.0
2007-11-08 13:22:00,2.3815,2.38175,2.381,2.3813,274400000.0
2007-11-08 13:23:00,2.38125,2.38145,2.381,2.3811,282500000.0
2007-11-08 13:24:00,2.3811,2.38115,2.38075,2.3811,266800000.0
2007-11-08 13:25:00,2.3811,2.38135,2.38095,2.38105,528150000.0
2007-11-08 13:26:00,2.3811,2.3811,2.38015,2.3805,572850000.0
2007-11-08 13:27:00,2.3805,2.3809,2.38045,2.3809,509600000.0
2007-11-08 13:28:00,2.3809,2.3811,2.38055,2.38065,281800000.0
2007-11-08 13:29:00,2.38065,2.3811,2.38055,2.38095,265900000.0
2007-11-08 13:30:00,2.3809,2.3811,2.38065,2.38065,209600000.0
2007-11-08 13:31:00,2.38065,2.3813,2.38065,2.38115,456000000.0
2007-11-08 13:32:00,2.38115,2.3816,2.38105,2.3812,498000000.0
2007-11-08 13:33:00,2.3812,2.3814,2.38115,2.3813,480400000.0
2007-11-08 13:34:00,2.38135,2.3814,2.3812,2.3814,451800000.0
2007-11-08 13:35:00,2.3814,2.38145,2.3811,2.38125,346000000.0
2007-11-08 13:36:00,2.38125,2.3814,2.38125,2.3814,307200000.0
2007-11-08 13:37:00,2.3814,2.3815,2.38115,2.38115,199600000.0
2007-11-08 13:38:00,2.38115,2.38115,2.3798,2.3798,422400000.0
2007-11-08 13:39:00,2.3798,2.3805,2.37975,2.37995,474600000.0
2007-11-08 13:40:00,2.37995,2.3801,2.37955,2.3801,695500000.0
2007-11-08 13:41:00,2.37995,2.3801,2.37965,2.3798,319300000.0
2007-11-08 13:42:00,2.3798,2.3798,2.37955,2.37965,436800000.0
2007-11-08 13:43:00,2.37965,2.3802,2.3796,2.3801,405200000.0
2007-11-08 13:44:00,2.3801,2.3801,2.37985,2.3799,280000000.0
2007-11-08 13:45:00,2.3799,2.38,2.37945,2.3795,371300000.0
2007-11-08 13:46:00,2.3795,2.3795,2.37905,2.37925,574000000.0
2007-11-08 13:47:00,2.37925,2.3796,2.37915,2.3796,434400000.0
2007-11-08 13:48:00,2.3796,2.37975,2.379,2.3793,410900000.0
2007-11-08 13:49:00,2.37925,2.3795,2.3791,2.37945,243200000.0
2007-11-08 13:50:00,2.37945,2.37985,2.37935,2.3796,191300000.0
2007-11-08 13:51:00,2.37955,2.37965,2.37935,2.37935,423700000.0
2007-11-08 13:52:00,2.37945,2.37955,2.37865,2.37945,623700000.0
2007-11-08 13:53:00,2.37945,2.3796,2.37915,2.3794,376800000.0
2007-11-08 13:54:00,2.3794,2.3794,2.37885,2.37885,767600000.0
2007-11-08 13:55:00,2.37885,2.37945,2.3771,2.3771,508500000.0
2007-11-08 13:56:00,2.3771,2.37935,2.3767,2.3791,731600000.0
2007-11-08 13:57:00,2.3791,2.3792,2.3784,2.3784,618000000.0
2007-11-08 13:58:00,2.37825,2.37945,2.37815,2.3794,658400000.0
2007-11-08 13:59:00,2.37935,2.37985,2.37675,2.37815,695900000.0
2007-11-08 14:00:00,2.37855,2.38535,2.37855,2.3842,667600000.0
2007-11-08 14:01:00,2.3842,2.38485,2.38295,2.38345,531200000.0
2007-11-08 14:02:00,2.3836,2.38485,2.38335,2.38425,830400000.0
2007-11-08 14:03:00,2.38425,2.3853,2.38425,2.38515,522000000.0
2007-11-08 14:04:00,2.3852,2.38575,2.3852,2.38535,732000000.0
2007-11-08 14:05:00,2.38535,2.3859,2.38485,2.38495,869800000.0
2007-11-08 14:06:00,2.38495,2.3852,2.38405,2.3852,718200000.0
2007-11-08 14:07:00,2.3852,2.38525,2.38465,2.38475,1051500000.0
2007-11-08 14:08:00,2.38475,2.38475,2.38395,2.38395,764750000.0
2007-11-08 14:09:00,2.38395,2.3849,2.38385,2.38455,882600000.0
2007-11-08 14:10:00,2.38455,2.38485,2.38365,2.38385,1366800000.0
2007-11-08 14:11:00,2.38385,2.3845,2.38385,2.38395,1317200000.0
2007-11-08 14:12:00,2.38395,2.3845,2.3838,2.384,1065600000.0
2007-11-08 14:13:00,2.384,2.3841,2.38365,2.38385,1039200000.0
2007-11-08 14:14:00,2.38385,2.3848,2.38385,2.3848,690000000.0
2007-11-08 14:15:00,2.3849,2.38605,2.38465,2.38605,1170800000.0
2007-11-08 14:16:00,2.38605,2.38635,2.38555,2.38635,1010400000.0
2007-11-08 14:17:00,2.38635,2.38665,2.38605,2.38615,927800000.0
2007-11-08 14:18:00,2.38615,2.38655,2.38605,2.38635,1504800000.0
2007-11-08 14:19:00,2.38635,2.38645,2.38605,2.38605,537300000.0
2007-11-08 14:20:00,2.38605,2.3864,2.38595,2.3862,436800000.0
2007-11-08 14:21:00,2.3862,2.3865,2.3861,2.38645,380200000.0
2007-11-08 14:22:00,2.38635,2.38655,2.3862,2.3863,475600000.0
2007-11-08 14:23:00,2.3863,2.38725,2.38625,2.3869,560500000.0
2007-11-08 14:24:00,2.38695,2.38715,2.38665,2.38675,858000000.0
2007-11-08 14:25:00,2.38675,2.3869,2.38655,2.38665,592800000.0
2007-11-08 14:26:00,2.3866,2.38755,2.3866,2.38725,492800000.0
2007-11-08 14:27:00,2.38725,2.38755,2.38695,2.38695,1290400000.0
2007-11-08 14:28:00,2.38695,2.38705,2.38625,2.38655,700600000.0
2007-11-08 14:29:00,2.38655,2.38725,2.38625,2.38725,1021200000.0
2007-11-08 14:30:00,2.38725,2.38735,2.38645,2.3865,1705600000.0
2007-11-08 14:31:00,2.3865,2.38665,2.3863,2.38655,1049500000.0
2007-11-08 14:32:00,2.38655,2.38725,2.38655,2.38705,670600001.0
2007-11-08 14:33:00,2.38705,2.38705,2.38635,2.38655,1671800000.0
2007-11-08 14:34:00,2.38655,2.38695,2.38595,2.38615,1444600000.0
2007-11-08 14:35:00,2.38615,2.3864,2.38575,2.3858,1140499999.0
2007-11-08 14:36:00,2.3858,2.38605,2.38565,2.38605,1226200003.0
2007-11-08 14:37:00,2.3861,2.38625,2.3859,2.3861,225400000.0
2007-11-08 14:38:00,2.3861,2.3864,2.3859,2.3862,586800000.0
2007-11-08 14:39:00,2.3862,2.3865,2.38605,2.3863,491600000.0
2007-11-08 14:40:00,2.3863,2.3863,2.38595,2.38605,569200000.0
2007-11-08 14:41:00,2.38605,2.3864,2.3857,2.38585,520200000.0
2007-11-08 14:42:00,2.38585,2.38625,2.38565,2.38615,1807200000.0
2007-11-08 14:43:00,2.38615,2.38665,2.38615,2.3865,879400000.0
2007-11-08 14:44:00,2.3865,2.38655,2.38615,2.38635,550900000.0
2007-11-08 14:45:00,2.38645,2.38655,2.38615,2.38645,577600000.0
2007-11-08 14:46:00,2.38645,2.38675,2.38645,2.38665,747200000.0
2007-11-08 14:47:00,2.38665,2.38665,2.38605,2.38655,797600000.0
2007-11-08 14:48:00,2.38655,2.38705,2.38655,2.38695,698600000.0
2007-11-08 14:49:00,2.38695,2.38715,2.38625,2.38625,1165800000.0
2007-11-08 14:50:00,2.38625,2.38675,2.38625,2.38655,1206400000.0
2007-11-08 14:51:00,2.38655,2.38655,2.38595,2.3863,651000000.0
2007-11-08 14:52:00,2.3863,2.38635,2.38595,2.38615,916300000.0
2007-11-08 14:53:00,2.38615,2.3863,2.38575,2.3859,624000000.0
2007-11-08 14:54:00,2.3859,2.38595,2.3856,2.38565,843900000.0
2007-11-08 14:55:00,2.3857,2.38595,2.3857,2.38585,1283400000.0
2007-11-08 14:56:00,2.38585,2.386,2.38565,2.3857,862800000.0
2007-11-08 14:57:00,2.3857,2.3861,2.3857,2.38605,502000000.0
2007-11-08 14:58:00,2.38605,2.38615,2.38565,2.3858,921600000.0
2007-11-08 14:59:00,2.3858,2.38585,2.3855,2.38565,596850000.0
2007-11-08 15:00:00,2.38565,2.38575,2.385,2.385,671050000.0
2007-11-08 15:01:00,2.38505,2.38515,2.38465,2.38485,829900000.0
2007-11-08 15:02:00,2.38485,2.38485,2.38435,2.38435,618500000.0
2007-11-08 15:03:00,2.38435,2.38445,2.38365,2.38415,525600000.0
2007-11-08 15:04:00,2.38415,2.38465,2.38405,2.38455,873900000.0
2007-11-08 15:05:00,2.38455,2.38455,2.38395,2.38395,588000000.0
2007-11-08 15:06:00,2.38395,2.38435,2.38395,2.38425,1732600000.0
2007-11-08 15:07:00,2.38425,2.38425,2.38345,2.38385,1234800000.0
2007-11-08 15:08:00,2.38385,2.38385,2.38335,2.38355,1123800000.0
2007-11-08 15:09:00,2.38355,2.3839,2.38345,2.3839,373700000.0
2007-11-08 15:10:00,2.3839,2.3839,2.38355,2.38365,304100000.0
2007-11-08 15:11:00,2.38365,2.3841,2.38365,2.384,745700000.0
2007-11-08 15:12:00,2.384,2.3842,2.38385,2.3842,390900000.0
2007-11-08 15:13:00,2.38425,2.3847,2.38405,2.3843,614000000.0
2007-11-08 15:14:00,2.3843,2.3844,2.384,2.3843,345600000.0
2007-11-08 15:15:00,2.3843,2.3844,2.3838,2.3842,457200000.0
2007-11-08 15:16:00,2.3842,2.3845,2.384,2.3843,633000000.0
2007-11-08 15:17:00,2.3843,2.3845,2.38415,2.3842,684600000.0
2007-11-08 15:18:00,2.3842,2.3843,2.384,2.38405,999100000.0
2007-11-08 15:19:00,2.38405,2.3841,2.38375,2.38385,629200000.0
2007-11-08 15:20:00,2.38385,2.38415,2.3838,2.3841,562700000.0
2007-11-08 15:21:00,2.3841,2.3845,2.38405,2.3843,533200000.0
2007-11-08 15:22:00,2.3843,2.3848,2.3841,2.3842,467700000.0
2007-11-08 15:23:00,2.3842,2.3844,2.3841,2.38425,467700000.0
2007-11-08 15:24:00,2.38425,2.3843,2.38395,2.3842,723600000.0
2007-11-08 15:25:00,2.3842,2.38435,2.384,2.38415,318600000.0
2007-11-08 15:26:00,2.3842,2.3842,2.3834,2.38355,1008199999.0
2007-11-08 15:27:00,2.38355,2.38365,2.38335,2.38365,1158800000.0
2007-11-08 15:28:00,2.38365,2.3838,2.38355,2.38365,993100000.0
2007-11-08 15:29:00,2.38365,2.3838,2.3834,2.3837,441350000.0
2007-11-08 15:30:00,2.3837,2.3841,2.38345,2.384,739600000.0
2007-11-08 15:31:00,2.384,2.3841,2.3839,2.38395,611900000.0
2007-11-08 15:32:00,2.38395,2.3845,2.38395,2.3844,607100000.0
2007-11-08 15:33:00,2.3844,2.3845,2.38415,2.3845,698400000.0
2007-11-08 15:34:00,2.3845,2.3847,2.38435,2.38435,667700000.0
2007-11-08 15:35:00,2.3843,2.3843,2.38335,2.38405,843300000.0
2007-11-08 15:36:00,2.38405,2.38425,2.38365,2.38385,1187000000.0
2007-11-08 15:37:00,2.38385,2.38445,2.3838,2.3844,962100000.0
2007-11-08 15:38:00,2.3844,2.3844,2.384,2.384,553800000.0
2007-11-08 15:39:00,2.384,2.38445,2.3839,2.3842,444200000.0
2007-11-08 15:40:00,2.3842,2.3843,2.38345,2.3836,372000000.0
2007-11-08 15:41:00,2.3836,2.38375,2.38315,2.3836,760999999.0
2007-11-08 15:42:00,2.3836,2.3838,2.3835,2.3836,387100000.0
2007-11-08 15:43:00,2.38365,2.38385,2.3834,2.3835,1088500001.0
2007-11-08 15:44:00,2.38345,2.3843,2.3834,2.38415,599100000.0
2007-11-08 15:45:00,2.38415,2.38445,2.38395,2.38395,778400000.0
2007-11-08 15:46:00,2.38395,2.38395,2.38325,2.3833,868400000.0
2007-11-08 15:47:00,2.3833,2.3833,2.38275,2.3829,1094999983.0
2007-11-08 15:48:00,2.3829,2.3831,2.38265,2.38295,977000000.0
2007-11-08 15:49:00,2.38295,2.3831,2.3828,2.383,1406850000.0
2007-11-08 15:50:00,2.383,2.38315,2.3829,2.383,1418900003.0
2007-11-08 15:51:00,2.38305,2.38305,2.3827,2.3828,776100000.0
2007-11-08 15:52:00,2.3828,2.383,2.38245,2.383,652000000.0
2007-11-08 15:53:00,2.383,2.383,2.38185,2.38245,800599998.0
2007-11-08 15:54:00,2.3823,2.3829,2.3823,2.3829,756300000.0
2007-11-08 15:55:00,2.3829,2.3832,2.38275,2.38285,1120500000.0
2007-11-08 15:56:00,2.38285,2.3833,2.38265,2.38275,904000001.0
2007-11-08 15:57:00,2.38285,2.3833,2.3828,2.38295,538300000.0
2007-11-08 15:58:00,2.383,2.384,2.383,2.3831,633200000.0
2007-11-08 15:59:00,2.3832,2.38375,2.3831,2.38345,767300000.0
2007-11-08 16:00:00,2.3835,2.3836,2.38305,2.38335,1058500000.0
2007-11-08 16:01:00,2.38335,2.38355,2.38265,2.3833,1063000000.0
2007-11-08 16:02:00,2.3833,2.3835,2.38245,2.3828,764400000.0
2007-11-08 16:03:00,2.3828,2.383,2.38215,2.38215,739750000.0
2007-11-08 16:04:00,2.3822,2.3824,2.38155,2.3817,709200000.0
2007-11-08 16:05:00,2.3817,2.3822,2.38125,2.38215,922750000.0
2007-11-08 16:06:00,2.382,2.3823,2.3815,2.3818,633800000.0
2007-11-08 16:07:00,2.3818,2.3822,2.3817,2.38195,543200000.0
2007-11-08 16:08:00,2.38195,2.38195,2.38125,2.38125,1091100000.0
2007-11-08 16:09:00,2.38125,2.38135,2.38125,2.38125,493400000.0
2007-11-08 16:10:00,2.38125,2.38125,2.37995,2.38025,573500000.0
2007-11-08 16:11:00,2.38025,2.38055,2.37965,2.37995,815199999.0
2007-11-08 16:12:00,2.37995,2.38005,2.37945,2.37975,949800000.0
2007-11-08 16:13:00,2.37985,2.38025,2.37965,2.3801,875599999.0
2007-11-08 16:14:00,2.38015,2.38015,2.37965,2.37985,602300000.0
2007-11-08 16:15:00,2.37985,2.37995,2.37905,2.37935,719700000.0
2007-11-08 16:16:00,2.37935,2.37955,2.37875,2.37915,894199997.0
2007-11-08 16:17:00,2.37905,2.37985,2.37905,2.37945,1071600000.0
2007-11-08 16:18:00,2.37945,2.37945,2.3792,2.37935,480350000.0
2007-11-08 16:19:00,2.37935,2.3797,2.3793,2.3796,418650000.0
2007-11-08 16:20:00,2.3796,2.3799,2.37935,2.37945,439200000.0
2007-11-08 16:21:00,2.37945,2.37955,2.37925,2.37925,512000000.0
2007-11-08 16:22:00,2.37925,2.3798,2.37925,2.37955,1308400000.0
2007-11-08 16:23:00,2.37955,2.3799,2.37955,2.3798,914000000.0
2007-11-08 16:24:00,2.3798,2.38,2.3795,2.3795,447300000.0
2007-11-08 16:25:00,2.3795,2.3797,2.3795,2.37955,732300000.0
2007-11-08 16:26:00,2.37955,2.3802,2.37955,2.38005,1030300000.0
2007-11-08 16:27:00,2.38005,2.3803,2.3799,2.3801,657500000.0
2007-11-08 16:28:00,2.3801,2.3801,2.37985,2.37985,592000000.0
2007-11-08 16:29:00,2.37985,2.37995,2.37965,2.37995,726199999.0
2007-11-08 16:30:00,2.37995,2.38005,2.37975,2.37985,546700000.0
2007-11-08 16:31:00,2.37985,2.3806,2.37985,2.38035,564000000.0
2007-11-08 16:32:00,2.3804,2.38165,2.38035,2.3814,572400000.0
2007-11-08 16:33:00,2.3814,2.3816,2.38095,2.38095,638800000.0
2007-11-08 16:34:00,2.38095,2.3813,2.38075,2.3813,800800000.0
2007-11-08 16:35:00,2.3813,2.382,2.38125,2.3819,790800000.0
2007-11-08 16:36:00,2.3819,2.38215,2.3817,2.38215,887199999.0
2007-11-08 16:37:00,2.38215,2.38235,2.382,2.382,943000000.0
2007-11-08 16:38:00,2.382,2.3822,2.38175,2.38185,504700000.0
2007-11-08 16:39:00,2.38195,2.38195,2.38175,2.38185,984300000.0
2007-11-08 16:40:00,2.38185,2.38195,2.38115,2.38125,686800000.0
2007-11-08 16:41:00,2.38125,2.3819,2.38125,2.38145,819799999.0
2007-11-08 16:42:00,2.38145,2.38165,2.38135,2.38135,656500000.0
2007-11-08 16:43:00,2.38135,2.38145,2.3809,2.38115,689600000.0
2007-11-08 16:44:00,2.38115,2.38145,2.38085,2.38085,676800000.0
2007-11-08 16:45:00,2.38085,2.38095,2.37955,2.37975,962900000.0
2007-11-08 16:46:00,2.37975,2.37995,2.3793,2.37945,880200000.0
2007-11-08 16:47:00,2.37945,2.37985,2.3792,2.37985,722800000.0
2007-11-08 16:48:00,2.37975,2.37975,2.37895,2.37955,998499998.0
2007-11-08 16:49:00,2.37955,2.37985,2.37885,2.37905,1139100000.0
2007-11-08 16:50:00,2.37905,2.37915,2.37815,2.37855,1121200000.0
2007-11-08 16:51:00,2.37855,2.37915,2.37815,2.37915,801600000.0
2007-11-08 16:52:00,2.37915,2.37925,2.37885,2.37925,648400000.0
2007-11-08 16:53:00,2.37925,2.37935,2.37895,2.37895,1420500013.0
2007-11-08 16:54:00,2.37895,2.37925,2.37875,2.37895,1639300000.0
2007-11-08 16:55:00,2.37895,2.37905,2.37845,2.37845,823100000.0
2007-11-08 16:56:00,2.37845,2.37895,2.37835,2.37845,727600000.0
2007-11-08 16:57:00,2.37845,2.37845,2.37785,2.37815,540600000.0
2007-11-08 16:58:00,2.37815,2.37835,2.37775,2.37795,947200000.0
2007-11-08 16:59:00,2.37795,2.3782,2.37735,2.37805,856050000.0
2007-11-08 17:00:00,2.37805,2.37805,2.37675,2.3768,1415600000.0
2007-11-08 17:01:00,2.37675,2.37725,2.37615,2.37685,911000000.0
2007-11-08 17:02:00,2.37685,2.37805,2.37645,2.37725,1066600000.0
2007-11-08 17:03:00,2.37715,2.37715,2.37515,2.37635,1114300002.0
2007-11-08 17:04:00,2.37635,2.37655,2.37535,2.37595,944000000.0
2007-11-08 17:05:00,2.37595,2.37595,2.3747,2.3751,939200000.0
2007-11-08 17:06:00,2.37515,2.37575,2.37495,2.3757,805999999.0
2007-11-08 17:07:00,2.37565,2.37695,2.37565,2.3766,587000000.0
2007-11-08 17:08:00,2.3766,2.3773,2.376,2.37675,774500000.0
2007-11-08 17:09:00,2.37675,2.37735,2.3766,2.37695,928000000.0
2007-11-08 17:10:00,2.37695,2.37705,2.3753,2.3755,932700000.0
2007-11-08 17:11:00,2.3755,2.37575,2.3752,2.3753,760000000.0
2007-11-08 17:12:00,2.3753,2.3755,2.37505,2.3751,726000000.0
2007-11-08 17:13:00,2.3751,2.37535,2.37485,2.3752,814300000.0
2007-11-08 17:14:00,2.3752,2.3752,2.37365,2.3746,794700000.0
2007-11-08 17:15:00,2.3746,2.37525,2.3744,2.37515,793100000.0
2007-11-08 17:16:00,2.3751,2.3765,2.3751,2.3763,586500000.0
2007-11-08 17:17:00,2.3763,2.37635,2.3757,2.376,726300000.0
2007-11-08 17:18:00,2.376,2.3772,2.37585,2.377,728100000.0
2007-11-08 17:19:00,2.37685,2.3773,2.37655,2.37665,795200000.0
2007-11-08 17:20:00,2.37665,2.3774,2.37665,2.3772,579600000.0
2007-11-08 17:21:00,2.3772,2.37865,2.377,2.37855,835300000.0
2007-11-08 17:22:00,2.37855,2.3788,2.37705,2.3773,710400000.0
2007-11-08 17:23:00,2.3773,2.3775,2.3764,2.3769,806600000.0
2007-11-08 17:24:00,2.3769,2.3769,2.3763,2.3766,657200000.0
2007-11-08 17:25:00,2.3766,2.3768,2.37635,2.3766,703400000.0
2007-11-08 17:26:00,2.3766,2.37725,2.37625,2.3769,683100000.0
2007-11-08 17:27:00,2.3769,2.37765,2.37685,2.3774,935300000.0
2007-11-08 17:28:00,2.3774,2.3774,2.3769,2.377,642500000.0
2007-11-08 17:29:00,2.377,2.377,2.37645,2.37695,853600000.0
2007-11-08 17:30:00,2.3769,2.3769,2.37615,2.37665,870000000.0
2007-11-08 17:31:00,2.37655,2.3768,2.37615,2.37675,1112800000.0
2007-11-08 17:32:00,2.3768,2.3772,2.3767,2.3772,1136800000.0
2007-11-08 17:33:00,2.3772,2.37825,2.377,2.37795,1110600000.0
2007-11-08 17:34:00,2.37795,2.37795,2.37765,2.37765,1316500000.0
2007-11-08 17:35:00,2.37765,2.37785,2.37755,2.37775,1085400000.0
2007-11-08 17:36:00,2.37775,2.3782,2.3776,2.37785,842500000.0
2007-11-08 17:37:00,2.37785,2.37805,2.37755,2.37755,1248800000.0
2007-11-08 17:38:00,2.37755,2.37785,2.37755,2.3776,792700000.0
2007-11-08 17:39:00,2.3776,2.3782,2.37735,2.37775,922500000.0
2007-11-08 17:40:00,2.37775,2.37845,2.37725,2.37845,954050000.0
2007-11-08 17:41:00,2.37845,2.37865,2.37805,2.37845,820800000.0
2007-11-08 17:42:00,2.37845,2.37885,2.37815,2.37865,797800000.0
2007-11-08 17:43:00,2.37865,2.37885,2.37815,2.37835,1005600000.0
2007-11-08 17:44:00,2.37835,2.379,2.37835,2.379,1060800000.0
2007-11-08 17:45:00,2.379,2.379,2.37805,2.37805,1068000000.0
2007-11-08 17:46:00,2.37805,2.37865,2.37795,2.3781,891500000.0
2007-11-08 17:47:00,2.3781,2.37825,2.37765,2.3778,935800000.0
2007-11-08 17:48:00,2.3778,2.3784,2.37775,2.3782,888600000.0
2007-11-08 17:49:00,2.3782,2.379,2.3782,2.37875,831600000.0
2007-11-08 17:50:00,2.37875,2.37905,2.3784,2.37885,751300000.0
2007-11-08 17:51:00,2.37885,2.37925,2.3786,2.379,754400000.0
2007-11-08 17:52:00,2.379,2.3794,2.3788,2.37925,728600000.0
2007-11-08 17:53:00,2.37925,2.37935,2.37895,2.37915,695300000.0
2007-11-08 17:54:00,2.37915,2.3793,2.37865,2.3789,749600000.0
2007-11-08 17:55:00,2.37885,2.37895,2.3781,2.3782,704600000.0
2007-11-08 17:56:00,2.3782,2.3785,2.3776,2.3778,676000000.0
2007-11-08 17:57:00,2.3778,2.3781,2.3777,2.37795,806100000.0
2007-11-08 17:58:00,2.37795,2.378,2.3774,2.3777,1025200000.0
2007-11-08 17:59:00,2.3777,2.378,2.37755,2.3779,584400000.0
2007-11-08 18:00:00,2.3779,2.3781,2.37735,2.3778,694900000.0
2007-11-08 18:01:00,2.3778,2.3784,2.37765,2.37765,666400000.0
2007-11-08 18:02:00,2.37765,2.378,2.37665,2.3772,1211600000.0
2007-11-08 18:03:00,2.37705,2.3777,2.37705,2.37735,1090000000.0
2007-11-08 18:04:00,2.37735,2.3774,2.377,2.37725,1901699995.0
2007-11-08 18:05:00,2.37725,2.37765,2.37685,2.37765,1235299999.0
2007-11-08 18:06:00,2.3777,2.3783,2.37725,2.37725,668700000.0
2007-11-08 18:07:00,2.37725,2.3778,2.37705,2.37715,1017600000.0
2007-11-08 18:08:00,2.37715,2.3775,2.3769,2.3775,1161600001.0
2007-11-08 18:09:00,2.3775,2.3776,2.37745,2.37745,747600000.0
2007-11-08 18:10:00,2.37745,2.37745,2.37685,2.3769,821000000.0
2007-11-08 18:11:00,2.3769,2.3772,2.37675,2.3771,715200000.0
2007-11-08 18:12:00,2.3771,2.3773,2.3769,2.37695,606400000.0
2007-11-08 18:13:00,2.37695,2.3771,2.3768,2.3769,868100000.0
2007-11-08 18:14:00,2.3769,2.37715,2.3768,2.3769,733600000.0
2007-11-08 18:15:00,2.3769,2.3775,2.3769,2.3774,832400000.0
2007-11-08 18:16:00,2.3774,2.3776,2.37695,2.377,893350000.0
2007-11-08 18:17:00,2.377,2.3772,2.37665,2.3768,804000000.0
2007-11-08 18:18:00,2.3768,2.3774,2.3768,2.37725,991500000.0
2007-11-08 18:19:00,2.37725,2.3774,2.3766,2.3766,863899998.0
2007-11-08 18:20:00,2.3766,2.3766,2.37595,2.37605,1075500000.0
2007-11-08 18:21:00,2.37605,2.3763,2.3758,2.37585,799000000.0
2007-11-08 18:22:00,2.37585,2.3762,2.37555,2.37565,774300000.0
2007-11-08 18:23:00,2.37565,2.3757,2.3749,2.37525,898400000.0
2007-11-08 18:24:00,2.37525,2.3765,2.37525,2.37635,1056499999.0
2007-11-08 18:25:00,2.37635,2.37665,2.37625,2.37635,1202599994.0
2007-11-08 18:26:00,2.37625,2.3767,2.3761,2.3761,958500000.0
2007-11-08 18:27:00,2.3761,2.3766,2.3761,2.3766,1226600000.0
2007-11-08 18:28:00,2.3766,2.3773,2.37645,2.37675,700100000.0
2007-11-08 18:29:00,2.37675,2.3769,2.3764,2.37665,966200000.0
2007-11-08 18:30:00,2.37665,2.3769,2.3766,2.3767,633500000.0
2007-11-08 18:31:00,2.3767,2.3771,2.3765,2.3768,873300000.0
2007-11-08 18:32:00,2.3768,2.377,2.37655,2.37675,1187200000.0
2007-11-08 18:33:00,2.37675,2.37675,2.3758,2.3759,1189200000.0
2007-11-08 18:34:00,2.3759,2.3764,2.37585,2.376,646400000.0
2007-11-08 18:35:00,2.376,2.3761,2.37575,2.3759,605400000.0
2007-11-08 18:36:00,2.3759,2.37595,2.37575,2.3759,457800000.0
2007-11-08 18:37:00,2.37585,2.3761,2.37525,2.3756,478500000.0
2007-11-08 18:38:00,2.3756,2.37575,2.3754,2.3756,1012400000.0
2007-11-08 18:39:00,2.3756,2.37565,2.37515,2.3752,1115600000.0
2007-11-08 18:40:00,2.3752,2.37565,2.3752,2.3755,750400000.0
2007-11-08 18:41:00,2.3755,2.37555,2.37525,2.37525,771600000.0
2007-11-08 18:42:00,2.3753,2.3755,2.37505,2.37545,645100000.0
2007-11-08 18:43:00,2.37545,2.37555,2.37515,2.3755,680000000.0
2007-11-08 18:44:00,2.3755,2.37575,2.3753,2.37565,452700000.0
2007-11-08 18:45:00,2.37565,2.37575,2.37545,2.3755,588900000.0
2007-11-08 18:46:00,2.3755,2.3757,2.3754,2.37555,811200000.0
2007-11-08 18:47:00,2.37555,2.37585,2.37535,2.3756,836500000.0
2007-11-08 18:48:00,2.3756,2.37605,2.3756,2.3759,399300000.0
2007-11-08 18:49:00,2.3759,2.3759,2.37545,2.37555,671550001.0
2007-11-08 18:50:00,2.3764,2.3764,2.3755,2.3757,1589600000.0
2007-11-08 18:51:00,2.37545,2.37575,2.37515,2.37535,1589600000.0
2007-11-08 18:52:00,2.37535,2.37625,2.37525,2.37605,1300300000.0
2007-11-08 18:53:00,2.37605,2.37625,2.37595,2.37605,1701599998.0
2007-11-08 18:54:00,2.37595,2.37635,2.37585,2.37595,1174699999.0
2007-11-08 18:55:00,2.37595,2.37625,2.37585,2.37615,2019600000.0
2007-11-08 18:56:00,2.37615,2.37625,2.37595,2.3761,1009600000.0
2007-11-08 18:57:00,2.3761,2.37655,2.37595,2.37645,538200000.0
2007-11-08 18:58:00,2.37645,2.37645,2.3761,2.37635,509900000.0
2007-11-08 18:59:00,2.3764,2.3772,2.3764,2.37715,682500000.0
2007-11-08 19:00:00,2.37715,2.3778,2.3769,2.3778,359400000.0
2007-11-08 19:01:00,2.3778,2.378,2.3775,2.37775,300600000.0
2007-11-08 19:02:00,2.37775,2.37775,2.37715,2.37735,962700003.0
2007-11-08 19:03:00,2.37735,2.37735,2.37675,2.3768,1985700000.0
2007-11-08 19:04:00,2.37685,2.37725,2.37685,2.37705,1017199998.0
2007-11-08 19:05:00,2.37705,2.3773,2.37695,2.37695,522600000.0
2007-11-08 19:06:00,2.37695,2.3772,2.37695,2.37705,1181100000.0
2007-11-08 19:07:00,2.3771,2.37765,2.37685,2.37765,663300000.0
2007-11-08 19:08:00,2.37765,2.37845,2.37765,2.37785,672100000.0
2007-11-08 19:09:00,2.37785,2.37825,2.37735,2.37825,530600000.0
2007-11-08 19:10:00,2.37825,2.37855,2.37805,2.37825,857500000.0
2007-11-08 19:11:00,2.37825,2.37845,2.37815,2.37825,963400000.0
2007-11-08 19:12:00,2.37825,2.37825,2.37795,2.37805,714400000.0
2007-11-08 19:13:00,2.378,2.37825,2.3779,2.37795,1123900000.0
2007-11-08 19:14:00,2.37795,2.37815,2.37795,2.3781,862400000.0
2007-11-08 19:15:00,2.37815,2.37825,2.37755,2.37765,1032000000.0
2007-11-08 19:16:00,2.37765,2.3779,2.3774,2.3776,691800000.0
2007-11-08 19:17:00,2.3776,2.3777,2.37665,2.37665,498700000.0
2007-11-08 19:18:00,2.3767,2.37685,2.37625,2.37625,615300000.0
2007-11-08 19:19:00,2.37625,2.37705,2.37625,2.37685,804299999.0
2007-11-08 19:20:00,2.3769,2.37755,2.3767,2.37725,1092900003.0
2007-11-08 19:21:00,2.37725,2.37805,2.37705,2.37795,508000000.0
2007-11-08 19:22:00,2.37795,2.3786,2.3774,2.3785,471400000.0
2007-11-08 19:23:00,2.3785,2.3787,2.37805,2.3782,175400000.0
2007-11-08 19:24:00,2.3782,2.3782,2.37725,2.37725,367000000.0
2007-11-08 19:25:00,2.37725,2.3774,2.37645,2.3766,477500000.0
2007-11-08 19:26:00,2.3766,2.377,2.3763,2.377,277100000.0
2007-11-08 19:27:00,2.377,2.3775,2.37655,2.37705,454800000.0
2007-11-08 19:28:00,2.3772,2.37755,2.3771,2.37755,1052500000.0
2007-11-08 19:29:00,2.37755,2.37875,2.37755,2.37805,708800000.0
2007-11-08 19:30:00,2.37805,2.3782,2.37745,2.37785,587800000.0
2007-11-08 19:31:00,2.37785,2.378,2.3774,2.37775,452300000.0
2007-11-08 19:32:00,2.37765,2.3777,2.37695,2.37695,835100000.0
2007-11-08 19:33:00,2.37705,2.3776,2.37705,2.37715,248000000.0
2007-11-08 19:34:00,2.37715,2.378,2.37715,2.37775,560800000.0
2007-11-08 19:35:00,2.37775,2.3785,2.37775,2.37795,622800000.0
2007-11-08 19:36:00,2.378,2.37845,2.37795,2.3783,800600000.0
2007-11-08 19:37:00,2.3783,2.3788,2.3782,2.3786,780200000.0
2007-11-08 19:38:00,2.3786,2.3787,2.3781,2.37855,823700000.0
2007-11-08 19:39:00,2.3786,2.37875,2.3777,2.37785,814800000.0
2007-11-08 19:40:00,2.3779,2.3784,2.3778,2.37825,680800000.0
2007-11-08 19:41:00,2.37825,2.379,2.37815,2.37845,538500000.0
2007-11-08 19:42:00,2.37835,2.37845,2.37765,2.37775,744300000.0
2007-11-08 19:43:00,2.37775,2.3779,2.37725,2.37745,1200900000.0
2007-11-08 19:44:00,2.37745,2.3778,2.37725,2.37725,853400001.0
2007-11-08 19:45:00,2.37725,2.37735,2.37685,2.37685,922300000.0
2007-11-08 19:46:00,2.37685,2.3771,2.37645,2.37695,472800000.0
2007-11-08 19:47:00,2.37695,2.3773,2.37685,2.37695,588600000.0
2007-11-08 19:48:00,2.37695,2.3776,2.3768,2.3772,577800000.0
2007-11-08 19:49:00,2.3772,2.37725,2.37645,2.37675,825500000.0
2007-11-08 19:50:00,2.37675,2.37695,2.37595,2.37605,486200000.0
2007-11-08 19:51:00,2.37605,2.37625,2.37575,2.376,999000000.0
2007-11-08 19:52:00,2.376,2.3765,2.3759,2.37635,818600000.0
2007-11-08 19:53:00,2.37635,2.37675,2.3763,2.3763,989000000.0
2007-11-08 19:54:00,2.3763,2.3766,2.37625,2.3763,810300000.0
2007-11-08 19:55:00,2.3763,2.37635,2.3759,2.376,1193100000.0
2007-11-08 19:56:00,2.37605,2.37665,2.37575,2.37645,1575900000.0
2007-11-08 19:57:00,2.37645,2.3769,2.3764,2.3769,385400000.0
2007-11-08 19:58:00,2.3769,2.37725,2.3769,2.37715,589500000.0
2007-11-08 19:59:00,2.3771,2.37725,2.3768,2.37685,937800000.0
2007-11-08 20:00:00,2.37685,2.37705,2.37665,2.37685,1252800000.0
2007-11-08 20:01:00,2.37685,2.37705,2.37665,2.37665,897700000.0
2007-11-08 20:02:00,2.37665,2.37685,2.3761,2.3764,939900000.0
2007-11-08 20:03:00,2.3764,2.37655,2.37595,2.37595,492900000.0
2007-11-08 20:04:00,2.37595,2.3766,2.37575,2.3766,573200000.0
2007-11-08 20:05:00,2.3766,2.3766,2.37615,2.3763,678000000.0
2007-11-08 20:06:00,2.3763,2.3764,2.37615,2.37625,751600000.0
2007-11-08 20:07:00,2.37625,2.37635,2.37575,2.37625,581300000.0
2007-11-08 20:08:00,2.376,2.3771,2.376,2.37665,683800000.0
2007-11-08 20:09:00,2.37665,2.37685,2.37585,2.37635,561900000.0
2007-11-08 20:10:00,2.3765,2.37665,2.37575,2.37585,483700000.0
2007-11-08 20:11:00,2.37585,2.3768,2.37585,2.3766,449500000.0
2007-11-08 20:12:00,2.3766,2.3769,2.37635,2.3768,398800000.0
2007-11-08 20:13:00,2.37675,2.3773,2.37665,2.37695,295400000.0
2007-11-08 20:14:00,2.377,2.37715,2.3763,2.3763,516600000.0
2007-11-08 20:15:00,2.3763,2.37665,2.37625,2.37625,1179800000.0
2007-11-08 20:16:00,2.37625,2.3772,2.37625,2.3769,601800000.0
2007-11-08 20:17:00,2.3769,2.3771,2.3762,2.37625,239400000.0
2007-11-08 20:18:00,2.37615,2.3772,2.37615,2.3765,260800000.0
2007-11-08 20:19:00,2.3765,2.3768,2.3764,2.37665,223000000.0
2007-11-08 20:20:00,2.37665,2.37665,2.3762,2.37625,371200000.0
2007-11-08 20:21:00,2.37625,2.3763,2.37595,2.37595,652000000.0
2007-11-08 20:22:00,2.37595,2.3762,2.37585,2.3761,667100000.0
2007-11-08 20:23:00,2.3761,2.3761,2.37595,2.376,413000000.0
2007-11-08 20:24:00,2.376,2.3763,2.37595,2.3761,649400000.0
2007-11-08 20:25:00,2.3761,2.37615,2.3758,2.37595,508500000.0
2007-11-08 20:26:00,2.37595,2.37615,2.37575,2.3761,703500000.0
2007-11-08 20:27:00,2.3761,2.3765,2.376,2.3764,364000000.0
2007-11-08 20:28:00,2.3764,2.3768,2.37615,2.37655,969400000.0
2007-11-08 20:29:00,2.37655,2.3769,2.37615,2.37635,574100000.0
2007-11-08 20:30:00,2.37635,2.37645,2.37615,2.37615,1102900000.0
2007-11-08 20:31:00,2.37615,2.37615,2.37605,2.37605,1365400000.0
2007-11-08 20:32:00,2.37585,2.3765,2.37585,2.37625,1248600000.0
2007-11-08 20:33:00,2.37625,2.3763,2.37595,2.37605,754800000.0
2007-11-08 20:34:00,2.37605,2.37615,2.37565,2.37585,701500000.0
2007-11-08 20:35:00,2.37585,2.3759,2.37555,2.37565,584800000.0
2007-11-08 20:36:00,2.37565,2.37575,2.37545,2.37545,623200000.0
2007-11-08 20:37:00,2.37545,2.37575,2.37545,2.3755,669800000.0
2007-11-08 20:38:00,2.3755,2.3756,2.37545,2.3755,351200000.0
2007-11-08 20:39:00,2.3755,2.37625,2.37545,2.37605,762800000.0
2007-11-08 20:40:00,2.37605,2.37635,2.3759,2.3763,362800000.0
2007-11-08 20:41:00,2.3763,2.3763,2.37565,2.37565,552300000.0
2007-11-08 20:42:00,2.3756,2.376,2.3756,2.37595,918400000.0
2007-11-08 20:43:00,2.37595,2.376,2.3758,2.37585,299800000.0
2007-11-08 20:44:00,2.37585,2.37655,2.37575,2.3763,771000000.0
2007-11-08 20:45:00,2.3763,2.3763,2.37565,2.3759,131400000.0
2007-11-08 20:46:00,2.3759,2.37645,2.3759,2.3764,143200000.0
2007-11-08 20:47:00,2.3764,2.3765,2.37615,2.37625,327200000.0
2007-11-08 20:48:00,2.37625,2.3764,2.37615,2.37615,768200000.0
2007-11-08 20:49:00,2.37615,2.37655,2.37615,2.37655,782000000.0
2007-11-08 20:50:00,2.37655,2.37665,2.37625,2.37625,325800000.0
2007-11-08 20:51:00,2.37625,2.37635,2.37625,2.37625,952400000.0
2007-11-08 20:52:00,2.37625,2.3764,2.37625,2.3763,499500000.0
2007-11-08 20:53:00,2.3763,2.3763,2.37605,2.3763,818500000.0
2007-11-08 20:54:00,2.3763,2.37645,2.37615,2.37625,562600000.0
2007-11-08 20:55:00,2.37625,2.37645,2.3762,2.37625,1061900000.0
2007-11-08 20:56:00,2.37625,2.3763,2.37615,2.37615,1117400000.0
2007-11-08 20:57:00,2.37615,2.3765,2.37615,2.3765,906100000.0
2007-11-08 20:58:00,2.37665,2.3768,2.37645,2.3766,263000000.0
2007-11-08 20:59:00,2.3766,2.37665,2.3762,2.37665,1345300000.0
2007-11-08 21:00:00,2.37665,2.3773,2.3766,2.3773,509600000.0
2007-11-08 21:01:00,2.3773,2.3775,2.37715,2.37735,1559600000.0
2007-11-08 21:02:00,2.3758,2.3763,2.3758,2.3758,471000000.0
2007-11-08 21:03:00,2.37755,2.3778,2.37745,2.3777,471000000.0
2007-11-08 21:04:00,2.3777,2.37795,2.37725,2.3775,506300000.0
2007-11-08 21:05:00,2.3775,2.3777,2.3771,2.3773,111300000.0
2007-11-08 21:06:00,2.3773,2.3774,2.37685,2.37685,400600000.0
2007-11-08 21:07:00,2.37685,2.37685,2.37595,2.37625,822200000.0
2007-11-08 21:08:00,2.37625,2.37625,2.37595,2.37625,1322400000.0
2007-11-08 21:09:00,2.37625,2.37625,2.3751,2.3752,702900000.0
2007-11-08 21:10:00,2.3752,2.3754,2.37515,2.37535,361500000.0
2007-11-08 21:11:00,2.37535,2.37555,2.37505,2.37515,789800000.0
2007-11-08 21:12:00,2.37515,2.37525,2.37485,2.37495,869200000.0
2007-11-08 21:13:00,2.37485,2.37485,2.37465,2.37475,1215600000.0
2007-11-08 21:14:00,2.3754,2.3758,2.3751,2.3755,1707400002.0
2007-11-08 21:15:00,2.3749,2.37515,2.37475,2.37485,1707400002.0
2007-11-08 21:16:00,2.37485,2.37505,2.37475,2.37505,766100000.0
2007-11-08 21:17:00,2.37505,2.37505,2.37465,2.37465,681200000.0
2007-11-08 21:18:00,2.37465,2.3748,2.37455,2.37475,733000000.0
2007-11-08 21:19:00,2.37475,2.37505,2.3746,2.37465,732200000.0
2007-11-08 21:20:00,2.37465,2.3749,2.37455,2.37455,892800000.0
2007-11-08 21:21:00,2.37455,2.37505,2.37455,2.37475,717000000.0
2007-11-08 21:22:00,2.37475,2.37475,2.3745,2.37455,798800000.0
2007-11-08 21:23:00,2.37455,2.37485,2.37445,2.3747,1119600000.0
2007-11-08 21:24:00,2.3747,2.3748,2.37465,2.37465,763700000.0
2007-11-08 21:25:00,2.37465,2.37475,2.37465,2.37475,1357600000.0
2007-11-08 21:26:00,2.37475,2.37475,2.37445,2.37455,967000000.0
2007-11-08 21:27:00,2.37455,2.37495,2.37455,2.37495,971400000.0
2007-11-08 21:28:00,2.37495,2.3751,2.37475,2.37505,979850000.0
2007-11-08 21:29:00,2.37505,2.37505,2.37465,2.37465,1064800000.0
2007-11-08 21:30:00,2.37465,2.37465,2.3737,2.37395,690000000.0
2007-11-08 21:31:00,2.37395,2.37415,2.37375,2.374,737400000.0
2007-11-08 21:32:00,2.374,2.37495,2.374,2.37495,560900000.0
2007-11-08 21:33:00,2.37495,2.37505,2.37395,2.37415,443600000.0
2007-11-08 21:34:00,2.37415,2.37475,2.37415,2.37435,1056000000.0
2007-11-08 21:35:00,2.37435,2.3751,2.37435,2.37505,818000000.0
2007-11-08 21:36:00,2.37505,2.3751,2.37465,2.37485,1076600000.0
2007-11-08 21:37:00,2.37485,2.37525,2.3748,2.375,812000000.0
2007-11-08 21:38:00,2.375,2.3752,2.3747,2.37485,500800000.0
2007-11-08 21:39:00,2.37485,2.37485,2.37445,2.37445,746900000.0
2007-11-08 21:40:00,2.37445,2.37465,2.37425,2.37445,564300000.0
2007-11-08 21:41:00,2.37445,2.3749,2.37445,2.37465,592200000.0
2007-11-08 21:42:00,2.37465,2.3747,2.37435,2.37465,499400000.0
2007-11-08 21:43:00,2.37465,2.3749,2.3746,2.37465,486800000.0
2007-11-08 21:44:00,2.37465,2.3752,2.37455,2.37515,401900000.0
2007-11-08 21:45:00,2.37515,2.37545,2.37515,2.37545,419500000.0
2007-11-08 21:46:00,2.37545,2.3756,2.3753,2.3753,381600000.0
2007-11-08 21:47:00,2.3753,2.37555,2.375,2.3753,266500000.0
2007-11-08 21:48:00,2.3753,2.3755,2.37505,2.3753,238800000.0
2007-11-08 21:49:00,2.3753,2.3755,2.375,2.3754,311200000.0
2007-11-08 21:50:00,2.3754,2.3754,2.3752,2.3752,1060900000.0
2007-11-08 21:51:00,2.3752,2.3754,2.3751,2.3751,694700000.0
2007-11-08 21:52:00,2.3751,2.3751,2.37485,2.37495,604500000.0
2007-11-08 21:53:00,2.37495,2.37505,2.3748,2.3749,606100000.0
2007-11-08 21:54:00,2.3749,2.3751,2.37475,2.3751,744700000.0
2007-11-08 21:55:00,2.37505,2.3753,2.375,2.37515,850200000.0
2007-11-08 21:56:00,2.37515,2.37635,2.37515,2.37635,993200000.0
2007-11-08 21:57:00,2.37635,2.377,2.37635,2.3766,570300000.0
2007-11-08 21:58:00,2.3766,2.37685,2.3761,2.3768,336200000.0
2007-11-08 21:59:00,2.3769,2.3769,2.376,2.3762,305000000.0
2007-11-08 22:00:00,2.3762,2.37725,2.3755,2.3771,349499999.0
2007-11-08 22:01:00,2.3771,2.3776,2.3761,2.3761,718300000.0
2007-11-08 22:02:00,2.3761,2.37635,2.3759,2.376,155600000.0
2007-11-08 22:03:00,2.376,2.3766,2.3759,2.37645,540300000.0
2007-11-08 22:04:00,2.37645,2.3768,2.3761,2.3768,391400000.0
2007-11-08 22:05:00,2.3768,2.377,2.3767,2.37695,480100000.0
2007-11-08 22:06:00,2.37695,2.37695,2.3759,2.37635,545600000.0
2007-11-08 22:07:00,2.37635,2.37635,2.37605,2.37625,560800000.0
2007-11-08 22:08:00,2.37625,2.3764,2.37585,2.3761,553700000.0
2007-11-08 22:09:00,2.3761,2.3769,2.3761,2.3763,288700000.0
2007-11-08 22:10:00,2.3764,2.3765,2.37595,2.37615,547300000.0
2007-11-08 22:11:00,2.37615,2.37615,2.3758,2.37595,624900000.0
2007-11-08 22:12:00,2.37595,2.37595,2.37575,2.37595,733000000.0
2007-11-08 22:13:00,2.37595,2.37595,2.37565,2.3757,766600000.0
2007-11-08 22:14:00,2.37565,2.37605,2.37545,2.3758,801200000.0
2007-11-08 22:15:00,2.3758,2.3758,2.3754,2.3754,595400000.0
2007-11-08 22:16:00,2.3754,2.37575,2.3754,2.37555,317600000.0
2007-11-08 22:17:00,2.37555,2.37585,2.37515,2.37555,1113600000.0
2007-11-08 22:18:00,2.37555,2.3763,2.37555,2.37615,775700000.0
2007-11-08 22:19:00,2.37615,2.37725,2.37615,2.3772,562800001.0
2007-11-08 22:20:00,2.3772,2.3784,2.37665,2.37815,407650000.0
2007-11-08 22:21:00,2.37815,2.3787,2.3779,2.3785,511100000.0
2007-11-08 22:22:00,2.3785,2.3788,2.37795,2.37855,586100000.0
2007-11-08 22:23:00,2.37855,2.37865,2.37785,2.37815,769100000.0
2007-11-08 22:24:00,2.37815,2.37895,2.37815,2.37885,1013900000.0
2007-11-08 22:25:00,2.37885,2.3802,2.3788,2.3799,672399999.0
2007-11-08 22:26:00,2.3799,2.38,2.3794,2.3797,335399999.0
2007-11-08 22:27:00,2.3797,2.38015,2.3796,2.38,397800000.0
2007-11-08 22:28:00,2.38,2.38035,2.37975,2.37995,284600000.0
2007-11-08 22:29:00,2.37995,2.3806,2.37995,2.3805,487400000.0
2007-11-08 22:30:00,2.3805,2.3805,2.37945,2.37945,647600000.0
2007-11-08 22:31:00,2.37945,2.3799,2.37945,2.3797,621200000.0
2007-11-08 22:32:00,2.3797,2.38005,2.3793,2.3793,628000000.0
2007-11-08 22:33:00,2.3793,2.3793,2.37875,2.3788,523100000.0
2007-11-08 22:34:00,2.3788,2.379,2.3785,2.3787,495700000.0
2007-11-08 22:35:00,2.37865,2.3788,2.3786,2.3788,141000000.0
2007-11-08 22:36:00,2.3788,2.3791,2.3787,2.37885,451199999.0
2007-11-08 22:37:00,2.37885,2.37905,2.37855,2.37875,1401600000.0
2007-11-08 22:38:00,2.37875,2.37915,2.37875,2.37885,1190400000.0
2007-11-08 22:39:00,2.37885,2.37905,2.37835,2.3787,473600000.0
2007-11-08 22:40:00,2.3787,2.37875,2.37855,2.3786,512000000.0
2007-11-08 22:41:00,2.3786,2.37895,2.37825,2.37865,685400000.0
2007-11-08 22:42:00,2.37865,2.3789,2.3784,2.37875,245600000.0
2007-11-08 22:43:00,2.37875,2.37885,2.37815,2.3784,762399999.0
2007-11-08 22:44:00,2.37835,2.37885,2.37825,2.37885,510100000.0
2007-11-08 22:45:00,2.37885,2.3791,2.3783,2.3783,541000000.0
2007-11-08 22:46:00,2.3783,2.37845,2.3777,2.378,804600000.0
2007-11-08 22:47:00,2.378,2.378,2.3776,2.3778,1053200000.0
2007-11-08 22:48:00,2.3778,2.3785,2.3778,2.3785,1362000000.0
2007-11-08 22:49:00,2.3785,2.3793,2.3784,2.3793,227400000.0
2007-11-08 22:50:00,2.3793,2.3793,2.37855,2.37865,803100000.0
2007-11-08 22:51:00,2.37865,2.3795,2.37865,2.3794,603800000.0
2007-11-08 22:52:00,2.3794,2.38,2.37935,2.37995,653900000.0
2007-11-08 22:53:00,2.37995,2.3801,2.37885,2.37905,973700000.0
2007-11-08 22:54:00,2.37905,2.37935,2.3784,2.37855,539800000.0
2007-11-08 22:55:00,2.3784,2.37905,2.37785,2.37795,1076500000.0
2007-11-08 22:56:00,2.37795,2.3798,2.37795,2.3795,514800000.0
2007-11-08 22:57:00,2.3795,2.3796,2.37915,2.3796,533200000.0
2007-11-08 22:58:00,2.3795,2.37955,2.37925,2.3794,396800000.0
2007-11-08 22:59:00,2.3794,2.37955,2.379,2.379,118800000.0
2007-11-08 23:00:00,2.3791,2.37915,2.3785,2.37865,1089900000.0
2007-11-08 23:01:00,2.37865,2.37895,2.37845,2.3786,751400000.0
2007-11-08 23:02:00,2.3786,2.379,2.3786,2.37885,797200000.0
2007-11-08 23:03:00,2.37885,2.3792,2.3787,2.3787,1494800000.0
2007-11-08 23:04:00,2.3787,2.37875,2.3785,2.37855,1085800000.0
2007-11-08 23:05:00,2.37855,2.37855,2.37835,2.3784,1948800000.0
2007-11-08 23:06:00,2.3784,2.37875,2.37835,2.3787,175700000.0
2007-11-08 23:07:00,2.3787,2.37885,2.37835,2.3784,276900000.0
2007-11-08 23:08:00,2.3784,2.37845,2.3783,2.3783,244000000.0
2007-11-08 23:09:00,2.3783,2.3785,2.37815,2.37815,528100000.0
2007-11-08 23:10:00,2.37815,2.3784,2.37805,2.37835,526900000.0
2007-11-08 23:11:00,2.37835,2.37875,2.3783,2.37865,1471700000.0
2007-11-08 23:12:00,2.37865,2.37895,2.37825,2.37825,1756800000.0
2007-11-08 23:13:00,2.3757,2.3757,2.3754,2.3757,1514800002.0
2007-11-08 23:14:00,2.37785,2.37805,2.37735,2.37745,1514800002.0
2007-11-08 23:15:00,2.3757,2.3763,2.3755,2.3762,715500000.0
2007-11-08 23:16:00,2.376,2.376,2.376,2.376,715500000.0
2007-11-08 23:17:00,2.37765,2.37765,2.3772,2.37725,715500000.0
2007-11-08 23:18:00,2.37725,2.37725,2.37695,2.37705,728900000.0
2007-11-08 23:19:00,2.37705,2.37725,2.37665,2.37695,681200000.0
2007-11-08 23:20:00,2.37695,2.3772,2.37595,2.37695,1012300000.0
2007-11-08 23:21:00,2.37695,2.37735,2.37695,2.3771,1058000000.0
2007-11-08 23:22:00,2.3771,2.3771,2.3769,2.3771,652000000.0
2007-11-08 23:23:00,2.3771,2.3773,2.37665,2.37675,900600000.0
2007-11-08 23:24:00,2.37675,2.3768,2.37655,2.37655,703400000.0
2007-11-08 23:25:00,2.37655,2.3768,2.37635,2.3768,880700000.0
2007-11-08 23:26:00,2.3768,2.3769,2.3768,2.3769,480300000.0
2007-11-08 23:27:00,2.3769,2.3777,2.3769,2.37755,652800000.0
2007-11-08 23:28:00,2.37755,2.37795,2.3774,2.3774,1048900000.0
2007-11-08 23:29:00,2.3764,2.3764,2.3764,2.3764,941600000.0
2007-11-08 23:30:00,2.37745,2.37745,2.3772,2.3772,941600000.0
2007-11-08 23:31:00,2.3772,2.3776,2.3772,2.3775,747600000.0
2007-11-08 23:32:00,2.3775,2.3776,2.3774,2.3775,1200200000.0
2007-11-08 23:33:00,2.3775,2.3776,2.3775,2.3775,1014400000.0
2007-11-08 23:34:00,2.3775,2.3777,2.37725,2.37725,1501400000.0
2007-11-08 23:35:00,2.37725,2.37725,2.37705,2.37705,1728000000.0
2007-11-08 23:36:00,2.37705,2.3782,2.37705,2.3777,1148900018.0
2007-11-08 23:37:00,2.3777,2.3781,2.3776,2.3779,345200000.0
2007-11-08 23:38:00,2.3779,2.3779,2.37725,2.37735,1545900000.0
2007-11-08 23:39:00,2.37735,2.37745,2.37705,2.37735,576800000.0
2007-11-08 23:40:00,2.37735,2.37745,2.37715,2.37715,612200000.0
2007-11-08 23:41:00,2.37715,2.37735,2.37715,2.3772,804800000.0
2007-11-08 23:42:00,2.3772,2.37745,2.37685,2.3771,428100000.0
2007-11-08 23:43:00,2.3771,2.3774,2.3769,2.3771,488200000.0
2007-11-08 23:44:00,2.3771,2.37725,2.3769,2.3771,972000000.0
2007-11-08 23:45:00,2.3771,2.37715,2.37675,2.37715,758300000.0
2007-11-08 23:46:00,2.3758,2.3758,2.3756,2.3756,1528100000.0
2007-11-08 23:47:00,2.37705,2.37725,2.3762,2.3763,1528100000.0
2007-11-08 23:48:00,2.3763,2.37655,2.3761,2.3761,711300000.0
2007-11-08 23:49:00,2.3761,2.37635,2.37605,2.37625,308200000.0
2007-11-08 23:50:00,2.37625,2.37655,2.37605,2.37615,750200000.0
2007-11-08 23:51:00,2.37615,2.3766,2.37615,2.37645,557500000.0
2007-11-08 23:52:00,2.37655,2.37675,2.37655,2.37665,345700000.0
2007-11-08 23:53:00,2.37665,2.37685,2.37655,2.37675,1404200000.0
2007-11-08 23:54:00,2.37675,2.3768,2.37655,2.37655,676200000.0
2007-11-08 23:55:00,2.37655,2.37685,2.37625,2.37685,956800000.0
2007-11-08 23:56:00,2.37685,2.3772,2.37675,2.3768,645700000.0
2007-11-08 23:57:00,2.3768,2.3768,2.37625,2.37655,1898400000.0
2007-11-08 23:58:00,2.37655,2.37685,2.37655,2.37685,2067500000.0
2007-11-08 23:59:00,2.37685,2.37695,2.37635,2.37635,958400000.0
2007-11-09 00:00:00,2.37635,2.37635,2.37615,2.37635,1494100000.0
2007-11-09 00:01:00,2.37635,2.37635,2.37585,2.37585,1288000000.0
2007-11-09 00:02:00,2.37585,2.37615,2.37555,2.37595,1124200000.0
2007-11-09 00:03:00,2.37595,2.37595,2.37545,2.37555,971400000.0
2007-11-09 00:04:00,2.37555,2.37605,2.37525,2.37555,1016700000.0
2007-11-09 00:05:00,2.37555,2.37605,2.37515,2.37565,764600000.0
2007-11-09 00:06:00,2.37565,2.37585,2.37555,2.3758,682400000.0
2007-11-09 00:07:00,2.3758,2.37595,2.37555,2.37595,668800000.0
2007-11-09 00:08:00,2.37565,2.37595,2.37555,2.37595,580600000.0
2007-11-09 00:09:00,2.37595,2.37605,2.3755,2.3755,708800000.0
2007-11-09 00:10:00,2.3755,2.3755,2.37535,2.37545,521000000.0
2007-11-09 00:11:00,2.37545,2.3757,2.37545,2.3757,732800000.0
2007-11-09 00:12:00,2.3757,2.37595,2.37555,2.37585,562400000.0
2007-11-09 00:13:00,2.37585,2.37585,2.37535,2.37565,809000000.0
2007-11-09 00:14:00,2.37565,2.37565,2.37545,2.3756,177000000.0
2007-11-09 00:15:00,2.3756,2.37605,2.3756,2.37595,337800000.0
2007-11-09 00:16:00,2.37595,2.37595,2.37585,2.37595,1307200000.0
2007-11-09 00:17:00,2.3755,2.3757,2.3755,2.3757,2110400000.0
2007-11-09 00:18:00,2.3758,2.3758,2.3758,2.3758,2110400000.0
2007-11-09 00:19:00,2.37605,2.37605,2.37565,2.37605,2110400000.0
2007-11-09 00:20:00,2.37605,2.37605,2.3757,2.37585,1823400000.0
2007-11-09 00:21:00,2.37585,2.376,2.37575,2.376,1132800000.0
2007-11-09 00:22:00,2.3758,2.3759,2.3758,2.3759,1978100000.0
2007-11-09 00:23:00,2.3758,2.37595,2.37565,2.37595,1978100000.0
2007-11-09 00:24:00,2.37595,2.37625,2.3759,2.37605,812200000.0
2007-11-09 00:25:00,2.37605,2.37615,2.37585,2.37615,1224000000.0
2007-11-09 00:26:00,2.37615,2.37645,2.37615,2.37645,1632000000.0
2007-11-09 00:27:00,2.3757,2.3757,2.3757,2.3757,1625900000.0
2007-11-09 00:28:00,2.3755,2.3757,2.3755,2.3757,1625900000.0
2007-11-09 00:30:00,2.37625,2.37625,2.37605,2.37605,1625900000.0
2007-11-09 00:31:00,2.37605,2.37675,2.37605,2.37645,1229600000.0
2007-11-09 00:32:00,2.37645,2.37645,2.37615,2.37615,1176000000.0
2007-11-09 00:33:00,2.37615,2.37615,2.37575,2.37585,849600000.0
2007-11-09 00:34:00,2.37585,2.37585,2.37575,2.37575,806000000.0
2007-11-09 00:35:00,2.37575,2.376,2.37575,2.376,725000000.0
2007-11-09 00:36:00,2.376,2.376,2.37565,2.37565,1514000000.0
2007-11-09 00:37:00,2.37565,2.37565,2.37535,2.3756,885200000.0
2007-11-09 00:38:00,2.3756,2.3756,2.37545,2.37545,1104000000.0
2007-11-09 00:39:00,2.37545,2.3755,2.37535,2.3754,758700000.0
2007-11-09 00:40:00,2.37535,2.37555,2.37515,2.37515,1237900000.0
2007-11-09 00:41:00,2.37515,2.3754,2.37515,2.3754,1167200000.0
2007-11-09 00:42:00,2.3754,2.3755,2.37515,2.37545,1549600000.0
2007-11-09 00:43:00,2.37545,2.37545,2.37535,2.3754,1007700000.0
2007-11-09 00:44:00,2.3754,2.3757,2.37535,2.3754,1202000000.0
2007-11-09 00:45:00,2.37545,2.37585,2.37535,2.3758,662400000.0
2007-11-09 00:46:00,2.3758,2.3758,2.37575,2.3758,739200000.0
2007-11-09 00:47:00,2.3758,2.37585,2.3756,2.3756,742000000.0
2007-11-09 00:48:00,2.3756,2.37585,2.37545,2.37555,840000000.0
2007-11-09 00:49:00,2.37555,2.37595,2.37545,2.3756,832400000.0
2007-11-09 00:50:00,2.3756,2.37595,2.37555,2.3756,706000000.0
2007-11-09 00:51:00,2.3756,2.37575,2.37555,2.37565,1954800000.0
2007-11-09 00:52:00,2.37565,2.3758,2.37545,2.37545,836800000.0
2007-11-09 00:53:00,2.37545,2.37565,2.37535,2.37555,1478000000.0
2007-11-09 00:54:00,2.37555,2.37555,2.37545,2.37545,928000000.0
2007-11-09 00:55:00,2.37545,2.37545,2.3751,2.37545,1011200000.0
2007-11-09 00:56:00,2.37545,2.3759,2.37535,2.37565,1123800000.0
2007-11-09 00:57:00,2.3761,2.3762,2.3759,2.376,1655800000.0
2007-11-09 00:58:00,2.37575,2.3759,2.37565,2.37565,1655800000.0
2007-11-09 00:59:00,2.37565,2.37565,2.37555,2.37565,1346500000.0
2007-11-09 01:00:00,2.37565,2.3759,2.37565,2.3757,876000000.0
2007-11-09 01:01:00,2.3757,2.3759,2.37555,2.37565,1259600000.0
2007-11-09 01:02:00,2.37565,2.3759,2.37555,2.37565,1459300000.0
2007-11-09 01:03:00,2.37565,2.37585,2.37565,2.37565,1423200000.0
2007-11-09 01:04:00,2.37565,2.37585,2.3754,2.37545,727300000.0
2007-11-09 01:05:00,2.37545,2.37565,2.37545,2.37545,597600000.0
2007-11-09 01:06:00,2.37545,2.37555,2.37535,2.37555,1842400000.0
2007-11-09 01:07:00,2.3742,2.3742,2.374,2.3742,1811200000.0
2007-11-09 01:08:00,2.37565,2.37565,2.37555,2.37555,1811200000.0
2007-11-09 01:09:00,2.37555,2.37575,2.37545,2.37555,1596000000.0
2007-11-09 01:10:00,2.37555,2.37555,2.37535,2.37545,1097900000.0
2007-11-09 01:11:00,2.3744,2.3745,2.3743,2.3744,1833000000.0
2007-11-09 01:12:00,2.37555,2.37565,2.375,2.37565,1833000000.0
2007-11-09 01:13:00,2.37565,2.37575,2.37555,2.37565,1742400000.0
2007-11-09 01:14:00,2.37565,2.37575,2.37565,2.3757,1379200000.0
2007-11-09 01:15:00,2.3757,2.3757,2.37555,2.37565,1351200000.0
2007-11-09 01:16:00,2.37565,2.37575,2.37545,2.37565,1500000000.0
2007-11-09 01:17:00,2.37565,2.37565,2.37545,2.37565,2132800000.0
2007-11-09 01:18:00,2.37565,2.37565,2.37555,2.37555,1543900000.0
2007-11-09 01:19:00,2.37555,2.37565,2.37555,2.37555,1168000000.0
2007-11-09 01:20:00,2.37555,2.37555,2.37555,2.37555,1014800000.0
2007-11-09 01:21:00,2.37555,2.37575,2.37555,2.37575,1636800000.0
2007-11-09 01:22:00,2.37575,2.376,2.37575,2.37595,2040800000.0
2007-11-09 01:23:00,2.37595,2.37605,2.3759,2.37595,2096800000.0
2007-11-09 01:24:00,2.3742,2.3742,2.3736,2.3737,1471200000.0
2007-11-09 01:25:00,2.37575,2.37585,2.37565,2.37565,1471200000.0
2007-11-09 01:26:00,2.37565,2.3757,2.37555,2.3757,712800000.0
2007-11-09 01:27:00,2.3757,2.3757,2.37565,2.37565,1280800000.0
2007-11-09 01:28:00,2.37565,2.37565,2.3755,2.37565,904000000.0
2007-11-09 01:29:00,2.37565,2.37565,2.37535,2.37565,1283800000.0
2007-11-09 01:30:00,2.37565,2.3757,2.37555,2.37565,1982000000.0
2007-11-09 01:31:00,2.37565,2.3757,2.3755,2.37565,1251200000.0
2007-11-09 01:32:00,2.37565,2.37565,2.3754,2.37545,1909100000.0
2007-11-09 01:33:00,2.37545,2.37575,2.37545,2.37565,1143000000.0
2007-11-09 01:34:00,2.37565,2.37575,2.37545,2.37545,1449000000.0
2007-11-09 01:35:00,2.3737,2.3737,2.3734,2.3737,2103300000.0
2007-11-09 01:37:00,2.3736,2.3739,2.3736,2.3739,2103300000.0
2007-11-09 01:38:00,2.37545,2.37545,2.37545,2.37545,2103300000.0
2007-11-09 01:39:00,2.3736,2.3736,2.3726,2.3732,1737600000.0
2007-11-09 01:40:00,2.37545,2.37555,2.37545,2.37545,1737600000.0
2007-11-09 01:41:00,2.37545,2.37565,2.37535,2.37555,1253700000.0
2007-11-09 01:42:00,2.37555,2.37605,2.37535,2.3756,904400000.0
2007-11-09 01:43:00,2.3756,2.3756,2.37555,2.37555,955200000.0
2007-11-09 01:44:00,2.37555,2.3756,2.37555,2.37555,1272800000.0
2007-11-09 01:45:00,2.37555,2.3758,2.37545,2.3758,869000000.0
2007-11-09 01:46:00,2.3734,2.3738,2.3734,2.3734,1665600000.0
2007-11-09 01:47:00,2.37595,2.37595,2.3759,2.37595,1665600000.0
2007-11-09 01:48:00,2.3759,2.376,2.37565,2.37565,1600300000.0
2007-11-09 01:49:00,2.3732,2.3734,2.3732,2.3732,1086200000.0
2007-11-09 01:50:00,2.37575,2.37655,2.37565,2.37575,1086200000.0
2007-11-09 01:51:00,2.37575,2.37625,2.37575,2.37585,1178400000.0
2007-11-09 01:52:00,2.37585,2.37615,2.37555,2.37615,726200000.0
2007-11-09 01:53:00,2.37615,2.37615,2.37545,2.37595,1878000000.0
2007-11-09 01:54:00,2.37595,2.37615,2.37565,2.37575,2076200000.0
2007-11-09 01:55:00,2.3758,2.37625,2.37575,2.37625,759200000.0
2007-11-09 01:56:00,2.37625,2.37635,2.37605,2.37635,1520800000.0
2007-11-09 01:57:00,2.373,2.3737,2.3729,2.3732,1875600000.0
2007-11-09 01:58:00,2.3736,2.3736,2.3731,2.3736,1875600000.0
2007-11-09 01:59:00,2.37615,2.37625,2.37555,2.37575,1875600000.0
2007-11-09 02:00:00,2.37575,2.37605,2.37555,2.37585,1799300000.0
2007-11-09 02:01:00,2.37585,2.37605,2.37505,2.37535,1426500000.0
2007-11-09 02:02:00,2.37535,2.37565,2.37475,2.37495,1506000000.0
2007-11-09 02:03:00,2.37495,2.37515,2.3741,2.37415,1606500000.0
2007-11-09 02:04:00,2.37415,2.37425,2.37385,2.37405,1723200000.0
2007-11-09 02:05:00,2.3729,2.3733,2.3729,2.3733,1584800000.0
2007-11-09 02:06:00,2.3732,2.3732,2.3728,2.3728,1584800000.0
2007-11-09 02:07:00,2.3726,2.3728,2.3725,2.3726,1584800000.0
2007-11-09 02:08:00,2.3741,2.37435,2.37405,2.3742,1584800000.0
2007-11-09 02:09:00,2.3729,2.3735,2.3727,2.373,1594400000.0
2007-11-09 02:10:00,2.3733,2.3733,2.3716,2.3716,1594400000.0
2007-11-09 02:11:00,2.37425,2.37445,2.37425,2.37445,1594400000.0
2007-11-09 02:12:00,2.37445,2.37475,2.37425,2.37465,413600000.0
2007-11-09 02:13:00,2.37465,2.37465,2.37425,2.37435,425400000.0
2007-11-09 02:14:00,2.37435,2.37455,2.37405,2.37435,1773100000.0
2007-11-09 02:15:00,2.37435,2.37455,2.37385,2.37405,1747500000.0
2007-11-09 02:16:00,2.37405,2.37445,2.37395,2.37415,1402000000.0
2007-11-09 02:17:00,2.3741,2.37425,2.37395,2.37415,1504400000.0
2007-11-09 02:18:00,2.37415,2.37435,2.37385,2.37395,1524500000.0
2007-11-09 02:19:00,2.3702,2.3707,2.3702,2.3704,1284800000.0
2007-11-09 02:20:00,2.37405,2.37435,2.37355,2.37415,1284800000.0
2007-11-09 02:21:00,2.37415,2.37435,2.37415,2.37435,933200000.0
2007-11-09 02:22:00,2.37435,2.37435,2.37415,2.37415,1134500000.0
2007-11-09 02:23:00,2.37415,2.37415,2.37395,2.37415,1305600000.0
2007-11-09 02:24:00,2.37415,2.37425,2.37345,2.37345,1795600000.0
2007-11-09 02:25:00,2.37345,2.37375,2.3732,2.3732,1297400000.0
2007-11-09 02:26:00,2.3732,2.37335,2.3732,2.37335,520000000.0
2007-11-09 02:27:00,2.37335,2.37385,2.3732,2.3736,368800000.0
2007-11-09 02:28:00,2.37355,2.37375,2.37315,2.37315,664400000.0
2007-11-09 02:29:00,2.37315,2.3738,2.37305,2.3737,1030100000.0
2007-11-09 02:30:00,2.3737,2.37425,2.37355,2.37395,932000000.0
2007-11-09 02:31:00,2.37395,2.37395,2.37335,2.37335,1287000000.0
2007-11-09 02:32:00,2.37335,2.3738,2.37315,2.3738,1494800000.0
2007-11-09 02:33:00,2.3738,2.37425,2.37355,2.3741,301600000.0
2007-11-09 02:34:00,2.37405,2.37415,2.3735,2.37365,320800000.0
2007-11-09 02:35:00,2.37365,2.37385,2.37355,2.3738,624100000.0
2007-11-09 02:36:00,2.3738,2.37385,2.37375,2.37385,695200000.0
2007-11-09 02:37:00,2.37385,2.3739,2.3736,2.37365,497900000.0
2007-11-09 02:38:00,2.37365,2.37365,2.37315,2.37315,1500300000.0
2007-11-09 02:39:00,2.37315,2.3736,2.37265,2.37275,1360700000.0
2007-11-09 02:40:00,2.37285,2.37315,2.37265,2.37275,1464100003.0
2007-11-09 02:41:00,2.3713,2.3715,2.3702,2.3709,852500000.0
2007-11-09 02:42:00,2.37265,2.37295,2.37265,2.37285,852500000.0
2007-11-09 02:43:00,2.37285,2.37325,2.37235,2.37275,984600000.0
2007-11-09 02:44:00,2.37275,2.37405,2.37245,2.37345,1142400000.0
2007-11-09 02:45:00,2.37345,2.37365,2.37315,2.37365,1120600000.0
2007-11-09 02:46:00,2.371,2.3718,2.371,2.3718,1361200000.0
2007-11-09 02:47:00,2.3719,2.3721,2.3716,2.3719,1361200000.0
2007-11-09 02:48:00,2.37315,2.37315,2.37255,2.37305,1361200000.0
2007-11-09 02:49:00,2.37305,2.37345,2.37305,2.37325,1945600000.0
2007-11-09 02:50:00,2.37325,2.37375,2.37325,2.37345,1671200000.0
2007-11-09 02:51:00,2.37345,2.37395,2.37345,2.37395,1550600000.0
2007-11-09 02:52:00,2.37395,2.37395,2.37315,2.37345,880200000.0
2007-11-09 02:53:00,2.37345,2.37385,2.37315,2.37385,875700000.0
2007-11-09 02:54:00,2.37385,2.37385,2.37295,2.37305,967700000.0
2007-11-09 02:55:00,2.37305,2.37345,2.37285,2.37335,1250500000.0
2007-11-09 02:56:00,2.37335,2.37345,2.37275,2.37275,1123200000.0
2007-11-09 02:57:00,2.37275,2.37365,2.37275,2.37325,1946700000.0
2007-11-09 02:58:00,2.37325,2.37325,2.37305,2.37325,1403700000.0
2007-11-09 02:59:00,2.37325,2.37345,2.37315,2.37335,1227200000.0
2007-11-09 03:00:00,2.37335,2.37335,2.3732,2.37325,1408500000.0
2007-11-09 03:01:00,2.37325,2.37325,2.37315,2.37325,968000000.0
2007-11-09 03:02:00,2.37325,2.37345,2.37315,2.37325,1630400000.0
2007-11-09 03:03:00,2.37325,2.37355,2.37305,2.3733,1367800000.0
2007-11-09 03:04:00,2.3733,2.37365,2.37305,2.37325,1436900000.0
2007-11-09 03:05:00,2.37325,2.37325,2.37295,2.37315,1714400000.0
2007-11-09 03:06:00,2.37315,2.37315,2.37275,2.37285,1372300000.0
2007-11-09 03:07:00,2.37285,2.37285,2.37245,2.37255,1935300000.0
2007-11-09 03:08:00,2.3725,2.37295,2.37235,2.37275,1976800000.0
2007-11-09 03:09:00,2.37275,2.37345,2.3726,2.37305,1342800000.0
2007-11-09 03:10:00,2.37305,2.37335,2.37145,2.37165,1059500000.0
2007-11-09 03:11:00,2.37165,2.37195,2.37005,2.3707,768500000.0
2007-11-09 03:12:00,2.37075,2.3712,2.37075,2.37115,653600000.0
2007-11-09 03:13:00,2.37115,2.37115,2.37015,2.3703,1100300000.0
2007-11-09 03:14:00,2.3703,2.37045,2.36985,2.37025,1384700000.0
2007-11-09 03:15:00,2.37025,2.37025,2.36965,2.3697,780400000.0
2007-11-09 03:16:00,2.3697,2.3699,2.36895,2.3699,1242400000.0
2007-11-09 03:17:00,2.36995,2.37085,2.3699,2.3706,1266400000.0
2007-11-09 03:18:00,2.3706,2.37085,2.37035,2.37045,1078200000.0
2007-11-09 03:19:00,2.37045,2.37065,2.37015,2.37035,1507500000.0
2007-11-09 03:20:00,2.37035,2.37035,2.3701,2.37035,1140300000.0
2007-11-09 03:21:00,2.37035,2.37045,2.37005,2.37045,688000000.0
2007-11-09 03:22:00,2.37045,2.37095,2.37035,2.37095,1032800000.0
2007-11-09 03:23:00,2.37095,2.37095,2.37045,2.37055,574200000.0
2007-11-09 03:24:00,2.37055,2.3715,2.37035,2.37055,909800000.0
2007-11-09 03:25:00,2.37055,2.37115,2.37055,2.37095,1620300000.0
2007-11-09 03:26:00,2.37095,2.37135,2.37075,2.37095,1438400000.0
2007-11-09 03:27:00,2.37095,2.37155,2.37055,2.37075,1442400000.0
2007-11-09 03:28:00,2.37075,2.37075,2.36995,2.36995,1103600000.0
2007-11-09 03:29:00,2.36995,2.37105,2.36905,2.37095,1173600000.0
2007-11-09 03:30:00,2.37095,2.37105,2.36995,2.37035,1094600000.0
2007-11-09 03:31:00,2.37035,2.37105,2.37035,2.37065,1305300000.0
2007-11-09 03:32:00,2.37065,2.37125,2.37025,2.37125,1116000000.0
2007-11-09 03:33:00,2.37125,2.37125,2.3706,2.37125,242400000.0
2007-11-09 03:34:00,2.37125,2.37125,2.37055,2.37105,771600000.0
2007-11-09 03:35:00,2.37105,2.37125,2.37045,2.37065,1435900000.0
2007-11-09 03:36:00,2.37065,2.37085,2.37045,2.37055,935500000.0
2007-11-09 03:37:00,2.37055,2.3706,2.36875,2.37025,1035100000.0
2007-11-09 03:38:00,2.36995,2.37065,2.36985,2.37005,1182200000.0
2007-11-09 03:39:00,2.36995,2.37045,2.36905,2.36965,1310800000.0
2007-11-09 03:40:00,2.36965,2.37115,2.3695,2.37115,1296600000.0
2007-11-09 03:41:00,2.37115,2.37145,2.36995,2.3705,1050400000.0
2007-11-09 03:42:00,2.3705,2.37105,2.37035,2.37045,983700000.0
2007-11-09 03:43:00,2.37045,2.37135,2.36995,2.37125,1298800000.0
2007-11-09 03:44:00,2.37125,2.37175,2.37085,2.3709,1098900000.0
2007-11-09 03:45:00,2.3709,2.37105,2.37065,2.37075,1046400000.0
2007-11-09 03:46:00,2.37065,2.37155,2.37065,2.37155,1469900000.0
2007-11-09 03:47:00,2.37155,2.37225,2.37155,2.37185,1119900000.0
2007-11-09 03:48:00,2.37185,2.37205,2.37115,2.37125,968000000.0
2007-11-09 03:49:00,2.37125,2.37125,2.37035,2.37065,1316900000.0
2007-11-09 03:50:00,2.37065,2.37085,2.37015,2.37045,1616500000.0
2007-11-09 03:51:00,2.37045,2.37105,2.37035,2.37065,1365400000.0
2007-11-09 03:52:00,2.37065,2.37085,2.37035,2.37065,1097500000.0
2007-11-09 03:53:00,2.37065,2.37095,2.36975,2.3701,1120900000.0
2007-11-09 03:54:00,2.3701,2.3702,2.36905,2.36935,1074700000.0
2007-11-09 03:55:00,2.36935,2.37135,2.36915,2.36995,1024500000.0
2007-11-09 03:56:00,2.37045,2.37105,2.37025,2.3706,1234000000.0
2007-11-09 03:57:00,2.3706,2.3712,2.36975,2.37005,815700000.0
2007-11-09 03:58:00,2.37005,2.37055,2.37005,2.3702,1184500000.0
2007-11-09 03:59:00,2.37015,2.37075,2.3698,2.37025,750200000.0
2007-11-09 04:00:00,2.37025,2.37065,2.36965,2.36985,1534500000.0
2007-11-09 04:01:00,2.36975,2.37045,2.36925,2.36955,1515700000.0
2007-11-09 04:02:00,2.36955,2.37085,2.36955,2.37035,1428600000.0
2007-11-09 04:03:00,2.37035,2.37035,2.36975,2.37005,1031700000.0
2007-11-09 04:04:00,2.37005,2.37015,2.36965,2.37005,880800000.0
2007-11-09 04:05:00,2.37005,2.37005,2.36975,2.37005,1145100000.0
2007-11-09 04:06:00,2.37005,2.37055,2.37005,2.37035,1407600000.0
2007-11-09 04:07:00,2.37035,2.37075,2.37025,2.3707,737100000.0
2007-11-09 04:08:00,2.3707,2.3708,2.37055,2.37075,644100000.0
2007-11-09 04:09:00,2.37075,2.371,2.37055,2.37075,687200000.0
2007-11-09 04:10:00,2.37075,2.3714,2.37045,2.37065,886300000.0
2007-11-09 04:11:00,2.37065,2.37105,2.37065,2.3709,1109800000.0
2007-11-09 04:12:00,2.3709,2.37125,2.37045,2.37125,1519200000.0
2007-11-09 04:13:00,2.37125,2.37155,2.37085,2.37115,917300000.0
2007-11-09 04:14:00,2.37115,2.37155,2.37055,2.37115,1071900000.0
2007-11-09 04:15:00,2.37115,2.37145,2.37055,2.37105,1806900000.0
2007-11-09 04:16:00,2.37105,2.37115,2.37075,2.37095,2041000000.0
2007-11-09 04:17:00,2.37095,2.37095,2.3704,2.37045,1606800000.0
2007-11-09 04:18:00,2.3717,2.3717,2.3709,2.3714,1100800000.0
2007-11-09 04:19:00,2.37065,2.371,2.37065,2.37095,1100800000.0
2007-11-09 04:20:00,2.37095,2.37095,2.37065,2.37065,848000000.0
2007-11-09 04:21:00,2.37065,2.37125,2.37065,2.37125,1390400000.0
2007-11-09 04:22:00,2.37125,2.37155,2.37105,2.37135,1722800000.0
2007-11-09 04:23:00,2.37135,2.37135,2.37095,2.37095,649800000.0
2007-11-09 04:24:00,2.37095,2.37165,2.37085,2.37155,1384400000.0
2007-11-09 04:25:00,2.37155,2.37195,2.37085,2.37095,1345600000.0
2007-11-09 04:26:00,2.37095,2.37105,2.37005,2.37035,1312300000.0
2007-11-09 04:27:00,2.3702,2.3702,2.3693,2.3695,1198400000.0
2007-11-09 04:28:00,2.36995,2.37145,2.36995,2.37075,1198400000.0
2007-11-09 04:29:00,2.37075,2.37105,2.37015,2.37015,1308300000.0
2007-11-09 04:30:00,2.37015,2.37035,2.37005,2.37005,1476400000.0
2007-11-09 04:31:00,2.3687,2.3693,2.3683,2.3685,1449200000.0
2007-11-09 04:32:00,2.37035,2.37075,2.37015,2.37075,1449200000.0
2007-11-09 04:33:00,2.37075,2.37075,2.37045,2.37055,1945100000.0
2007-11-09 04:34:00,2.37055,2.37095,2.36975,2.37085,1684700000.0
2007-11-09 04:35:00,2.37095,2.37095,2.37025,2.37035,1351100000.0
2007-11-09 04:36:00,2.37025,2.37085,2.37025,2.37085,1395400000.0
2007-11-09 04:37:00,2.37085,2.37105,2.37055,2.37095,1163200000.0
2007-11-09 04:38:00,2.37095,2.37105,2.37085,2.37085,1456600000.0
2007-11-09 04:39:00,2.37085,2.37095,2.37075,2.37095,1745600000.0
2007-11-09 04:40:00,2.37095,2.37095,2.37075,2.37075,1541500000.0
2007-11-09 04:41:00,2.37075,2.37115,2.37045,2.37085,1666700000.0
2007-11-09 04:42:00,2.37085,2.37085,2.37005,2.37005,1475300000.0
2007-11-09 04:43:00,2.37005,2.37045,2.36995,2.37045,1366500000.0
2007-11-09 04:44:00,2.37045,2.37065,2.37035,2.37065,1440000000.0
2007-11-09 04:45:00,2.37065,2.3713,2.37065,2.37095,1251200000.0
2007-11-09 04:46:00,2.37075,2.37105,2.37065,2.37105,1538900000.0
2007-11-09 04:47:00,2.37105,2.37115,2.37045,2.37045,1881900000.0
2007-11-09 04:48:00,2.37045,2.37065,2.37035,2.37065,1440500000.0
2007-11-09 04:49:00,2.37065,2.37105,2.37055,2.37055,1957600000.0
2007-11-09 04:50:00,2.37055,2.37095,2.37025,2.37025,1636800000.0
2007-11-09 04:51:00,2.37025,2.37055,2.3701,2.37015,940800000.0
2007-11-09 04:52:00,2.3702,2.37065,2.3702,2.37025,1303300000.0
2007-11-09 04:53:00,2.37025,2.37055,2.37025,2.3703,1284000000.0
2007-11-09 04:54:00,2.37055,2.37055,2.36985,2.37025,1584300000.0
2007-11-09 04:55:00,2.37025,2.37055,2.37025,2.37055,1118500000.0
2007-11-09 04:56:00,2.37055,2.37065,2.37025,2.37025,1384900000.0
2007-11-09 04:57:00,2.37025,2.3705,2.37,2.37025,680800000.0
2007-11-09 04:58:00,2.37025,2.3705,2.37025,2.3705,653600000.0
2007-11-09 04:59:00,2.3705,2.37085,2.37045,2.37085,912000000.0
2007-11-09 05:00:00,2.37085,2.3709,2.37055,2.37055,1886400000.0
2007-11-09 05:01:00,2.37055,2.37055,2.3703,2.37035,1473600000.0
2007-11-09 05:02:00,2.37035,2.37085,2.37025,2.37085,1305600000.0
2007-11-09 05:03:00,2.37085,2.37085,2.37055,2.3708,1252800000.0
2007-11-09 05:04:00,2.3708,2.37105,2.37045,2.37095,1105600000.0
2007-11-09 05:05:00,2.37095,2.3711,2.37075,2.37075,1735100000.0
2007-11-09 05:06:00,2.37075,2.37085,2.37065,2.37085,1461900000.0
2007-11-09 05:07:00,2.37085,2.37135,2.37075,2.37105,876850000.0
2007-11-09 05:08:00,2.37105,2.37105,2.37065,2.37065,1630850000.0
2007-11-09 05:09:00,2.37065,2.37075,2.37035,2.37045,1770300000.0
2007-11-09 05:10:00,2.37045,2.37065,2.3701,2.37015,1384000000.0
2007-11-09 05:11:00,2.37015,2.37075,2.37015,2.37045,1557600000.0
2007-11-09 05:12:00,2.37045,2.37105,2.37035,2.37105,1474600000.0
2007-11-09 05:13:00,2.37105,2.37155,2.37105,2.37145,1515000000.0
2007-11-09 05:14:00,2.37145,2.37155,2.37145,2.37155,1317100000.0
2007-11-09 05:15:00,2.37155,2.37185,2.37155,2.37175,1355300000.0
2007-11-09 05:16:00,2.37175,2.37185,2.37165,2.37175,2054450000.0
2007-11-09 05:17:00,2.37175,2.37175,2.37165,2.37165,2036000000.0
2007-11-09 05:18:00,2.37165,2.37165,2.37085,2.37105,1561300000.0
2007-11-09 05:19:00,2.37105,2.37145,2.37105,2.37145,1773300000.0
2007-11-09 05:20:00,2.37145,2.3722,2.37125,2.37125,1932800000.0
2007-11-09 05:21:00,2.37125,2.37155,2.37125,2.37155,2140800000.0
2007-11-09 05:22:00,2.37155,2.37155,2.37115,2.37115,1637800000.0
2007-11-09 05:23:00,2.37115,2.37115,2.37075,2.37085,1530300000.0
2007-11-09 05:24:00,2.37085,2.37095,2.36985,2.37005,1360100000.0
2007-11-09 05:25:00,2.37005,2.37035,2.37005,2.37005,1356800000.0
2007-11-09 05:26:00,2.3692,2.3694,2.369,2.3693,1561200000.0
2007-11-09 05:27:00,2.36995,2.37015,2.36915,2.36935,1561200000.0
2007-11-09 05:28:00,2.3694,2.3696,2.3691,2.3695,1696400000.0
2007-11-09 05:29:00,2.36935,2.36945,2.36915,2.36935,1696400000.0
2007-11-09 05:30:00,2.36935,2.36965,2.36835,2.36855,1405900000.0
2007-11-09 05:31:00,2.36855,2.3694,2.36815,2.36845,1463200000.0
2007-11-09 05:32:00,2.36845,2.369,2.36825,2.369,1666800000.0
2007-11-09 05:33:00,2.369,2.369,2.36845,2.3687,453200000.0
2007-11-09 05:34:00,2.3687,2.3688,2.3685,2.3687,610000000.0
2007-11-09 05:35:00,2.3687,2.3689,2.36855,2.36865,269900000.0
2007-11-09 05:36:00,2.3686,2.3688,2.36835,2.36865,918200000.0
2007-11-09 05:37:00,2.36865,2.36875,2.36845,2.36875,1035600000.0
2007-11-09 05:38:00,2.36855,2.36865,2.36835,2.36835,1639300000.0
2007-11-09 05:39:00,2.36835,2.36865,2.36835,2.36845,1029100000.0
2007-11-09 05:40:00,2.36845,2.36845,2.36775,2.36815,1133200000.0
2007-11-09 05:41:00,2.36815,2.36825,2.36725,2.36745,596300000.0
2007-11-09 05:42:00,2.36745,2.36805,2.36725,2.36735,887000000.0
2007-11-09 05:43:00,2.36735,2.36775,2.36735,2.36775,1380900000.0
2007-11-09 05:44:00,2.36775,2.36825,2.36745,2.36745,2112800000.0
2007-11-09 05:45:00,2.36745,2.36805,2.36725,2.36765,1793800000.0
2007-11-09 05:46:00,2.36765,2.3685,2.36755,2.36815,1582500000.0
2007-11-09 05:47:00,2.36815,2.36835,2.36745,2.36765,864100000.0
2007-11-09 05:48:00,2.36765,2.36785,2.36735,2.36735,1062000000.0
2007-11-09 05:49:00,2.36735,2.36765,2.36715,2.3676,946600000.0
2007-11-09 05:50:00,2.3676,2.36785,2.36715,2.36765,449200000.0
2007-11-09 05:51:00,2.36765,2.36825,2.36755,2.36805,615400000.0
2007-11-09 05:52:00,2.36805,2.36915,2.36805,2.36865,890100000.0
2007-11-09 05:53:00,2.36855,2.36935,2.36815,2.36825,1916900000.0
2007-11-09 05:54:00,2.36825,2.36875,2.36825,2.36875,1897100000.0
2007-11-09 05:55:00,2.36875,2.36895,2.36855,2.36895,390400000.0
2007-11-09 05:56:00,2.36895,2.36935,2.3683,2.36855,1115850000.0
2007-11-09 05:57:00,2.36855,2.36905,2.3678,2.36795,1202800000.0
2007-11-09 05:58:00,2.36795,2.36875,2.36795,2.36855,1773900000.0
2007-11-09 05:59:00,2.36855,2.36875,2.36825,2.36845,1936100000.0
2007-11-09 06:00:00,2.36845,2.36855,2.36845,2.36845,1250400000.0
2007-11-09 06:01:00,2.36845,2.36905,2.36845,2.36905,1125800000.0
2007-11-09 06:02:00,2.36905,2.36915,2.36855,2.36885,1557500000.0
2007-11-09 06:03:00,2.36885,2.36905,2.36855,2.36885,760800000.0
2007-11-09 06:04:00,2.36885,2.36885,2.36855,2.36875,628800000.0
2007-11-09 06:05:00,2.36875,2.3688,2.36865,2.3688,904600000.0
2007-11-09 06:06:00,2.3688,2.36955,2.3688,2.3692,1691200000.0
2007-11-09 06:07:00,2.3692,2.36935,2.36895,2.36935,2024600000.0
2007-11-09 06:08:00,2.36935,2.36965,2.36875,2.36915,1684300000.0
2007-11-09 06:09:00,2.36915,2.37,2.3688,2.369,757600000.0
2007-11-09 06:10:00,2.369,2.36945,2.36885,2.36925,1759400000.0
2007-11-09 06:11:00,2.36925,2.36995,2.36915,2.36945,916700000.0
2007-11-09 06:12:00,2.36945,2.36975,2.36915,2.36935,1303200000.0
2007-11-09 06:13:00,2.36935,2.36945,2.36885,2.36895,1364700000.0
2007-11-09 06:14:00,2.36895,2.369,2.36855,2.36885,1911300000.0
2007-11-09 06:15:00,2.36885,2.36915,2.36865,2.36915,1652300000.0
2007-11-09 06:16:00,2.36915,2.36935,2.36915,2.36925,1354800000.0
2007-11-09 06:17:00,2.36925,2.36975,2.36905,2.36915,1230900000.0
2007-11-09 06:18:00,2.36915,2.36935,2.36885,2.36915,1077600000.0
2007-11-09 06:19:00,2.36915,2.36935,2.36875,2.36915,1063300000.0
2007-11-09 06:20:00,2.36915,2.36945,2.36885,2.36945,913600000.0
2007-11-09 06:21:00,2.36945,2.36955,2.36905,2.36925,1087200000.0
2007-11-09 06:22:00,2.36925,2.36935,2.36915,2.36915,1222600000.0
2007-11-09 06:23:00,2.36915,2.36945,2.36915,2.36925,1126400000.0
2007-11-09 06:24:00,2.36925,2.36965,2.36905,2.36945,1188100000.0
2007-11-09 06:25:00,2.36945,2.36955,2.36885,2.36895,808900000.0
2007-11-09 06:26:00,2.36895,2.36945,2.36885,2.36935,999200000.0
2007-11-09 06:27:00,2.3683,2.3685,2.3683,2.3684,1375200000.0
2007-11-09 06:28:00,2.36935,2.36965,2.36925,2.36945,1375200000.0
2007-11-09 06:29:00,2.36945,2.36965,2.36915,2.36925,1910300000.0
2007-11-09 06:30:00,2.36925,2.36935,2.36815,2.36865,1437600000.0
2007-11-09 06:31:00,2.36865,2.36865,2.36785,2.36795,1301600000.0
2007-11-09 06:32:00,2.36795,2.36825,2.36795,2.36825,972000000.0
2007-11-09 06:33:00,2.36825,2.36825,2.36795,2.36825,1734100000.0
2007-11-09 06:34:00,2.36825,2.36855,2.36815,2.36815,1951300000.0
2007-11-09 06:35:00,2.3685,2.3691,2.3684,2.3687,1728800000.0
2007-11-09 06:36:00,2.3688,2.3688,2.3685,2.3687,1728800000.0
2007-11-09 06:37:00,2.36895,2.36895,2.36845,2.36845,1728800000.0
2007-11-09 06:38:00,2.36845,2.36885,2.36845,2.36875,1519400000.0
2007-11-09 06:39:00,2.36875,2.36885,2.36855,2.36855,1977900000.0
2007-11-09 06:40:00,2.36855,2.36955,2.36855,2.36955,993600000.0
2007-11-09 06:41:00,2.36955,2.37005,2.36955,2.36985,1190700000.0
2007-11-09 06:42:00,2.3677,2.3685,2.3677,2.3685,1479800000.0
2007-11-09 06:43:00,2.36975,2.36995,2.36925,2.36935,1479800000.0
2007-11-09 06:44:00,2.36935,2.36985,2.36905,2.3697,1148100000.0
2007-11-09 06:45:00,2.3697,2.37005,2.36955,2.36955,973700000.0
2007-11-09 06:46:00,2.36955,2.36975,2.36915,2.36925,987200000.0
2007-11-09 06:47:00,2.36925,2.36945,2.36915,2.36935,1388800000.0
2007-11-09 06:48:00,2.3684,2.3685,2.3684,2.3685,966400000.0
2007-11-09 06:49:00,2.36925,2.36955,2.36915,2.36955,966400000.0
2007-11-09 06:50:00,2.36955,2.36955,2.36905,2.36925,1669900000.0
2007-11-09 06:51:00,2.36925,2.36955,2.3688,2.3688,814600000.0
2007-11-09 06:52:00,2.3688,2.3688,2.36875,2.36875,1429600000.0
2007-11-09 06:53:00,2.36875,2.36905,2.36855,2.36885,1534400000.0
2007-11-09 06:54:00,2.36885,2.3692,2.36885,2.36905,1595600000.0
2007-11-09 06:55:00,2.36905,2.36905,2.36885,2.36885,1899600000.0
2007-11-09 06:56:00,2.36885,2.36895,2.36875,2.3689,2036900000.0
2007-11-09 06:57:00,2.3689,2.369,2.36885,2.36885,1578400000.0
2007-11-09 06:58:00,2.36885,2.36895,2.36885,2.36895,1861600000.0
2007-11-09 06:59:00,2.36895,2.36915,2.36885,2.36885,1181200000.0
2007-11-09 07:00:00,2.36885,2.36895,2.36865,2.36895,691700000.0
2007-11-09 07:01:00,2.36895,2.36895,2.36885,2.36895,346400000.0
2007-11-09 07:02:00,2.36895,2.36895,2.3686,2.36885,1172000000.0
2007-11-09 07:03:00,2.36885,2.36885,2.36855,2.36875,494100000.0
2007-11-09 07:04:00,2.36875,2.36875,2.3682,2.36825,1623100000.0
2007-11-09 07:05:00,2.36825,2.36835,2.36775,2.36775,1630800000.0
2007-11-09 07:06:00,2.36785,2.36795,2.36775,2.36785,1644500000.0
2007-11-09 07:07:00,2.36785,2.36805,2.36785,2.36795,1889600000.0
2007-11-09 07:08:00,2.36795,2.36815,2.3677,2.3677,1230000000.0
2007-11-09 07:09:00,2.3677,2.3684,2.3677,2.36835,892800000.0
2007-11-09 07:10:00,2.36835,2.36835,2.36825,2.36835,637400000.0
2007-11-09 07:11:00,2.36835,2.36845,2.36815,2.36835,727800000.0
2007-11-09 07:12:00,2.36835,2.36885,2.36835,2.36855,359600000.0
2007-11-09 07:13:00,2.36855,2.36855,2.36735,2.36785,966400000.0
2007-11-09 07:14:00,2.36795,2.36805,2.36765,2.36795,1393600000.0
2007-11-09 07:15:00,2.36795,2.36825,2.36795,2.36815,1488000000.0
2007-11-09 07:16:00,2.36815,2.36815,2.36795,2.36795,1374700000.0
2007-11-09 07:17:00,2.36795,2.36855,2.36795,2.36815,1068000000.0
2007-11-09 07:18:00,2.36815,2.36845,2.36815,2.36835,1215200000.0
2007-11-09 07:19:00,2.36835,2.36835,2.36805,2.36805,1055200000.0
2007-11-09 07:20:00,2.36805,2.36845,2.36785,2.36845,1420200000.0
2007-11-09 07:21:00,2.36845,2.36875,2.36845,2.36875,874400000.0
2007-11-09 07:22:00,2.36875,2.36875,2.36805,2.36805,993400000.0
2007-11-09 07:23:00,2.36805,2.36845,2.36805,2.36845,1941500000.0
2007-11-09 07:24:00,2.36845,2.36845,2.36795,2.36825,1260400000.0
2007-11-09 07:25:00,2.36825,2.3685,2.3679,2.3679,1150800000.0
2007-11-09 07:26:00,2.3679,2.36825,2.36785,2.36815,1256600000.0
2007-11-09 07:27:00,2.36815,2.3682,2.36805,2.3682,1456800000.0
2007-11-09 07:28:00,2.3682,2.36845,2.36805,2.36845,1529000000.0
2007-11-09 07:29:00,2.36845,2.36865,2.36825,2.36825,1705600000.0
2007-11-09 07:30:00,2.36825,2.36835,2.36825,2.36825,1352800000.0
2007-11-09 07:31:00,2.36825,2.36835,2.36825,2.36835,1263600000.0
2007-11-09 07:32:00,2.36835,2.36865,2.36835,2.36865,2050000000.0
2007-11-09 07:33:00,2.37,2.3701,2.3695,2.3697,1367600000.0
2007-11-09 07:34:00,2.36865,2.36865,2.36845,2.36855,1367600000.0
2007-11-09 07:35:00,2.36855,2.36895,2.36855,2.36865,1628000000.0
2007-11-09 07:36:00,2.36865,2.36875,2.36855,2.36855,829200000.0
2007-11-09 07:37:00,2.36855,2.36865,2.36855,2.36865,920000000.0
2007-11-09 07:38:00,2.36865,2.36865,2.36835,2.36865,1553300000.0
2007-11-09 07:39:00,2.3705,2.3709,2.3702,2.3703,1042900000.0
2007-11-09 07:40:00,2.36855,2.36915,2.36765,2.36835,1042900000.0
2007-11-09 07:41:00,2.3681,2.36825,2.36765,2.36765,716200000.0
2007-11-09 07:42:00,2.36765,2.36845,2.36745,2.36845,1389600001.0
2007-11-09 07:43:00,2.36845,2.36845,2.3679,2.36845,411600000.0
2007-11-09 07:44:00,2.36845,2.36885,2.36835,2.36885,404400000.0
2007-11-09 07:45:00,2.36885,2.36885,2.36815,2.36875,1376800000.0
2007-11-09 07:46:00,2.36875,2.36895,2.3682,2.3682,848000000.0
2007-11-09 07:47:00,2.3682,2.36845,2.36805,2.36845,728700000.0
2007-11-09 07:48:00,2.36845,2.36845,2.36825,2.36845,1855700000.0
2007-11-09 07:49:00,2.36845,2.36845,2.36805,2.36805,844000000.0
2007-11-09 07:50:00,2.36805,2.36815,2.3679,2.3679,1654700000.0
2007-11-09 07:51:00,2.3679,2.36825,2.3679,2.36815,1238400000.0
2007-11-09 07:52:00,2.36815,2.36825,2.36775,2.36805,1402200000.0
2007-11-09 07:53:00,2.36805,2.36845,2.36765,2.36825,1648800000.0
2007-11-09 07:54:00,2.36825,2.36825,2.36815,2.3682,616100000.0
2007-11-09 07:55:00,2.3682,2.3686,2.36815,2.36835,830700000.0
2007-11-09 07:56:00,2.36835,2.36875,2.3681,2.36815,1514500000.0
2007-11-09 07:57:00,2.36815,2.36835,2.36805,2.36815,224800000.0
2007-11-09 07:58:00,2.36815,2.36855,2.36815,2.36815,910200000.0
2007-11-09 07:59:00,2.36815,2.36845,2.36795,2.36815,1189100000.0
2007-11-09 08:00:00,2.36815,2.36825,2.36785,2.36795,1678800000.0
2007-11-09 08:01:00,2.36795,2.36845,2.36745,2.36775,1537700000.0
2007-11-09 08:02:00,2.36775,2.36805,2.36755,2.36755,707900000.0
2007-11-09 08:03:00,2.36755,2.36795,2.36715,2.36755,798200000.0
2007-11-09 08:04:00,2.36755,2.36765,2.36735,2.36745,1882900000.0
2007-11-09 08:05:00,2.36745,2.36755,2.36695,2.36755,1293800000.0
2007-11-09 08:06:00,2.36755,2.36755,2.36695,2.36715,1751800000.0
2007-11-09 08:07:00,2.36715,2.36755,2.36715,2.36725,877000000.0
2007-11-09 08:08:00,2.36725,2.36805,2.36715,2.36805,1770200000.0
2007-11-09 08:09:00,2.36805,2.36835,2.36775,2.36795,1071400000.0
2007-11-09 08:10:00,2.36795,2.36885,2.36785,2.36825,1242200000.0
2007-11-09 08:11:00,2.36825,2.36855,2.36815,2.36815,1757600000.0
2007-11-09 08:12:00,2.36815,2.36865,2.36815,2.36865,1799500000.0
2007-11-09 08:13:00,2.36855,2.36885,2.36835,2.36885,1194800000.0
2007-11-09 08:14:00,2.36885,2.36885,2.36835,2.36865,373200000.0
2007-11-09 08:15:00,2.36865,2.36885,2.36855,2.36865,388000000.0
2007-11-09 08:16:00,2.36865,2.36885,2.36825,2.36885,574000000.0
2007-11-09 08:17:00,2.36855,2.36895,2.36845,2.36845,1896300000.0
2007-11-09 08:18:00,2.36845,2.36895,2.36825,2.36895,1760000000.0
2007-11-09 08:19:00,2.36895,2.36905,2.36775,2.36845,1622300000.0
2007-11-09 08:20:00,2.3726,2.3728,2.3722,2.3726,1094300000.0
2007-11-09 08:21:00,2.36835,2.36855,2.36815,2.36835,1094300000.0
2007-11-09 08:22:00,2.36835,2.36855,2.36825,2.36835,1383300000.0
2007-11-09 08:23:00,2.36855,2.36885,2.36835,2.36845,1231700000.0
2007-11-09 08:24:00,2.36835,2.36865,2.36835,2.36855,1541300000.0
2007-11-09 08:25:00,2.36855,2.36925,2.36845,2.36915,232600000.0
2007-11-09 08:26:00,2.36915,2.36965,2.36895,2.36925,783000000.0
2007-11-09 08:27:00,2.36925,2.36965,2.36925,2.3694,595000000.0
2007-11-09 08:28:00,2.3694,2.3694,2.36915,2.36915,1995200000.0
2007-11-09 08:29:00,2.36885,2.3694,2.36885,2.36905,1350400000.0
2007-11-09 08:30:00,2.36905,2.36905,2.36865,2.36905,1282300000.0
2007-11-09 08:31:00,2.36905,2.36955,2.36885,2.36915,791300000.0
2007-11-09 08:32:00,2.36915,2.3701,2.36905,2.3699,803500000.0
2007-11-09 08:33:00,2.3699,2.3701,2.36955,2.3698,894300000.0
2007-11-09 08:34:00,2.3698,2.36995,2.36925,2.36945,660200000.0
2007-11-09 08:35:00,2.36945,2.36945,2.36895,2.36905,612600000.0
2007-11-09 08:36:00,2.36905,2.36925,2.36875,2.36905,585300000.0
2007-11-09 08:37:00,2.36905,2.3692,2.36875,2.3692,663600000.0
2007-11-09 08:38:00,2.3692,2.3705,2.36915,2.3703,424400000.0
2007-11-09 08:39:00,2.3702,2.37075,2.3702,2.37065,270000000.0
2007-11-09 08:40:00,2.37065,2.3712,2.37025,2.3711,992100000.0
2007-11-09 08:41:00,2.3711,2.37145,2.37035,2.37045,501400000.0
2007-11-09 08:42:00,2.37045,2.37055,2.37015,2.37015,1328600000.0
2007-11-09 08:43:00,2.37015,2.37025,2.36995,2.37025,1861000000.0
2007-11-09 08:44:00,2.37025,2.3708,2.37025,2.37075,451600000.0
2007-11-09 08:45:00,2.37075,2.37075,2.36975,2.36985,795000000.0
2007-11-09 08:46:00,2.36985,2.3701,2.36935,2.36935,657400000.0
2007-11-09 08:47:00,2.36935,2.3697,2.36915,2.3696,379400000.0
2007-11-09 08:48:00,2.3696,2.36975,2.36925,2.36955,721600000.0
2007-11-09 08:49:00,2.36955,2.36995,2.36945,2.36985,302300000.0
2007-11-09 08:50:00,2.36985,2.3702,2.3697,2.3701,264400000.0
2007-11-09 08:51:00,2.3701,2.3703,2.36985,2.36995,1071700000.0
2007-11-09 08:52:00,2.36995,2.3709,2.36995,2.3709,412200000.0
2007-11-09 08:53:00,2.3709,2.37175,2.3709,2.3717,275400000.0
2007-11-09 08:54:00,2.3717,2.37215,2.37145,2.37165,554400000.0
2007-11-09 08:55:00,2.37165,2.37165,2.37115,2.37125,1138700000.0
2007-11-09 08:56:00,2.37125,2.37225,2.37125,2.37215,925200000.0
2007-11-09 08:57:00,2.37215,2.3724,2.3717,2.3719,329000000.0
2007-11-09 08:58:00,2.3719,2.3723,2.37165,2.372,230600000.0
2007-11-09 08:59:00,2.372,2.37265,2.372,2.3722,191100000.0
2007-11-09 09:00:00,2.3722,2.3722,2.3718,2.3718,256000000.0
2007-11-09 09:01:00,2.3718,2.37195,2.37155,2.37165,527200000.0
2007-11-09 09:02:00,2.37165,2.37195,2.37115,2.37115,580200000.0
2007-11-09 09:03:00,2.37115,2.37165,2.3709,2.37125,735500000.0
2007-11-09 09:04:00,2.37125,2.37175,2.3711,2.37175,646000000.0
2007-11-09 09:05:00,2.37175,2.3718,2.37155,2.3717,652600000.0
2007-11-09 09:06:00,2.3717,2.37185,2.37155,2.37185,606600000.0
2007-11-09 09:07:00,2.37185,2.37205,2.3718,2.37195,576800000.0
2007-11-09 09:08:00,2.37195,2.372,2.37175,2.3718,700000000.0
2007-11-09 09:09:00,2.3718,2.37185,2.37125,2.3717,514000000.0
2007-11-09 09:10:00,2.3717,2.3724,2.3717,2.3723,290400000.0
2007-11-09 09:11:00,2.3723,2.3728,2.3722,2.3727,153600000.0
2007-11-09 09:12:00,2.3727,2.3728,2.3723,2.3723,645600000.0
2007-11-09 09:13:00,2.3723,2.37255,2.37225,2.37255,592400000.0
2007-11-09 09:14:00,2.37255,2.3734,2.37255,2.3734,572000000.0
2007-11-09 09:15:00,2.3734,2.3734,2.37325,2.37325,464500000.0
2007-11-09 09:16:00,2.37325,2.37325,2.37265,2.37285,478400000.0
2007-11-09 09:17:00,2.37285,2.373,2.37265,2.373,456800000.0
2007-11-09 09:18:00,2.373,2.373,2.3727,2.3729,293200000.0
2007-11-09 09:19:00,2.3729,2.37295,2.37255,2.3727,311000000.0
2007-11-09 09:20:00,2.3727,2.37295,2.3724,2.37285,565200000.0
2007-11-09 09:21:00,2.37285,2.37295,2.3725,2.3727,575300000.0
2007-11-09 09:22:00,2.3727,2.37295,2.3725,2.37255,700800000.0
2007-11-09 09:23:00,2.37255,2.37335,2.3725,2.37305,590800000.0
2007-11-09 09:24:00,2.37305,2.3735,2.37305,2.3731,468600000.0
2007-11-09 09:25:00,2.3731,2.3731,2.3729,2.3729,243200000.0
2007-11-09 09:26:00,2.3729,2.3733,2.3728,2.3731,343400000.0
2007-11-09 09:27:00,2.3731,2.3731,2.37275,2.3729,221700000.0
2007-11-09 09:28:00,2.3729,2.37305,2.37285,2.3729,136600000.0
2007-11-09 09:29:00,2.3729,2.37315,2.3729,2.37315,347800000.0
2007-11-09 09:30:00,2.37315,2.3733,2.3729,2.37295,217700000.0
2007-11-09 09:31:00,2.37295,2.37295,2.37235,2.3724,725700000.0
2007-11-09 09:32:00,2.3724,2.3728,2.37225,2.37255,748000000.0
2007-11-09 09:33:00,2.37255,2.37265,2.37205,2.3722,702500000.0
2007-11-09 09:34:00,2.3722,2.3724,2.37205,2.37205,623900000.0
2007-11-09 09:35:00,2.37205,2.3725,2.37205,2.3722,794600000.0
2007-11-09 09:36:00,2.3722,2.3733,2.3719,2.37225,801600000.0
2007-11-09 09:37:00,2.37225,2.3725,2.37215,2.37235,1304900000.0
2007-11-09 09:38:00,2.3724,2.3732,2.37215,2.37245,586400000.0
2007-11-09 09:39:00,2.37245,2.3726,2.37235,2.3725,344400000.0
2007-11-09 09:40:00,2.3725,2.37265,2.37235,2.37245,932600000.0
2007-11-09 09:41:00,2.37245,2.3725,2.37145,2.37155,1067800000.0
2007-11-09 09:42:00,2.37155,2.37245,2.37145,2.3721,880800000.0
2007-11-09 09:43:00,2.3721,2.3736,2.3721,2.3729,683800000.0
2007-11-09 09:44:00,2.3729,2.3734,2.37215,2.37315,674600000.0
2007-11-09 09:45:00,2.37315,2.37385,2.37315,2.37355,987500000.0
2007-11-09 09:46:00,2.37355,2.37435,2.3733,2.37425,1023600000.0
2007-11-09 09:47:00,2.37415,2.37445,2.37325,2.37345,828000000.0
2007-11-09 09:48:00,2.3735,2.37375,2.3732,2.3736,670200000.0
2007-11-09 09:49:00,2.3737,2.3742,2.3734,2.3742,439200000.0
2007-11-09 09:50:00,2.3742,2.37445,2.3735,2.37445,819599998.0
2007-11-09 09:51:00,2.37445,2.3757,2.37445,2.3754,668000000.0
2007-11-09 09:52:00,2.3754,2.3754,2.37485,2.37505,673200000.0
2007-11-09 09:53:00,2.37505,2.3755,2.37485,2.3752,1042599999.0
2007-11-09 09:54:00,2.3752,2.37525,2.37465,2.3748,951900000.0
2007-11-09 09:55:00,2.3748,2.37505,2.3742,2.3743,628700000.0
2007-11-09 09:56:00,2.37425,2.3743,2.37365,2.37365,916600000.0
2007-11-09 09:57:00,2.37365,2.37405,2.37355,2.37365,855000000.0
2007-11-09 09:58:00,2.37365,2.37365,2.37335,2.3734,1586800000.0
2007-11-09 09:59:00,2.3735,2.3738,2.37345,2.37375,1136800000.0
2007-11-09 10:00:00,2.37375,2.37375,2.37335,2.3736,797200000.0
2007-11-09 10:01:00,2.3736,2.3745,2.37345,2.374,613200000.0
2007-11-09 10:02:00,2.374,2.3748,2.3736,2.3747,675600000.0
2007-11-09 10:03:00,2.3747,2.3758,2.37455,2.37555,784200000.0
2007-11-09 10:04:00,2.37555,2.37595,2.37545,2.3758,868800000.0
2007-11-09 10:05:00,2.3758,2.3759,2.3755,2.37565,713000000.0
2007-11-09 10:06:00,2.37565,2.3757,2.37535,2.3757,818300000.0
2007-11-09 10:07:00,2.37565,2.3763,2.37555,2.3757,576000002.0
2007-11-09 10:08:00,2.3757,2.3759,2.37525,2.3758,697800000.0
2007-11-09 10:09:00,2.37575,2.3761,2.37555,2.37605,1078800000.0
2007-11-09 10:10:00,2.37605,2.37605,2.37535,2.3756,815900000.0
2007-11-09 10:11:00,2.37555,2.3758,2.37535,2.3758,697400000.0
2007-11-09 10:12:00,2.3758,2.37585,2.37535,2.37545,906900001.0
2007-11-09 10:13:00,2.37545,2.37545,2.37385,2.37415,689900000.0
2007-11-09 10:14:00,2.37405,2.37475,2.37405,2.37435,412800000.0
2007-11-09 10:15:00,2.37435,2.37435,2.3736,2.3736,770200000.0
2007-11-09 10:16:00,2.37365,2.3741,2.37345,2.3741,622600000.0
2007-11-09 10:17:00,2.374,2.37405,2.37365,2.37375,1015399999.0
2007-11-09 10:18:00,2.37375,2.37395,2.3737,2.37385,446200000.0
2007-11-09 10:19:00,2.37385,2.37435,2.37375,2.37435,480300000.0
2007-11-09 10:20:00,2.37435,2.375,2.37425,2.37485,735800000.0
2007-11-09 10:21:00,2.37485,2.37515,2.37485,2.37515,905900000.0
2007-11-09 10:22:00,2.37515,2.37515,2.3744,2.3744,869200000.0
2007-11-09 10:23:00,2.3744,2.37545,2.3744,2.37515,891600000.0
2007-11-09 10:24:00,2.37515,2.3753,2.37465,2.37465,1122200000.0
2007-11-09 10:25:00,2.37465,2.37495,2.37445,2.3748,965800000.0
2007-11-09 10:26:00,2.37485,2.37545,2.37475,2.37495,818000000.0
2007-11-09 10:27:00,2.37495,2.375,2.37445,2.37485,760600000.0
2007-11-09 10:28:00,2.37485,2.37525,2.3746,2.37525,1979200000.0
2007-11-09 10:29:00,2.37525,2.3759,2.37495,2.37505,937400000.0
2007-11-09 10:30:00,2.37505,2.3753,2.37505,2.3751,703800000.0
2007-11-09 10:31:00,2.3751,2.37525,2.37475,2.37525,949800000.0
2007-11-09 10:32:00,2.37525,2.37525,2.37505,2.37505,1153200002.0
2007-11-09 10:33:00,2.37505,2.37515,2.37445,2.37485,578500000.0
2007-11-09 10:34:00,2.37485,2.37495,2.37465,2.3748,597300000.0
2007-11-09 10:35:00,2.3748,2.37505,2.3744,2.3746,875400000.0
2007-11-09 10:36:00,2.3746,2.375,2.37435,2.37485,736200000.0
2007-11-09 10:37:00,2.37485,2.3752,2.3746,2.37485,843700000.0
2007-11-09 10:38:00,2.37485,2.37485,2.3744,2.37465,606500000.0
2007-11-09 10:39:00,2.37465,2.37475,2.37445,2.37455,651200000.0
2007-11-09 10:40:00,2.37455,2.37465,2.37415,2.37425,1137900000.0
2007-11-09 10:41:00,2.37425,2.37455,2.37375,2.37375,510500000.0
2007-11-09 10:42:00,2.37375,2.3742,2.37375,2.3741,644300000.0
2007-11-09 10:43:00,2.3741,2.37425,2.37395,2.37405,725600000.0
2007-11-09 10:44:00,2.37405,2.3745,2.37405,2.37415,1320100000.0
2007-11-09 10:45:00,2.37415,2.37445,2.37405,2.3741,1196000000.0
2007-11-09 10:46:00,2.3741,2.3741,2.3736,2.3738,619400000.0
2007-11-09 10:47:00,2.37385,2.37395,2.37365,2.37385,889800000.0
2007-11-09 10:48:00,2.37385,2.37385,2.37355,2.37375,896200000.0
2007-11-09 10:49:00,2.37375,2.374,2.3736,2.374,795500000.0
2007-11-09 10:50:00,2.374,2.3742,2.37395,2.37415,877600000.0
2007-11-09 10:51:00,2.37415,2.37435,2.37395,2.374,815400000.0
2007-11-09 10:52:00,2.374,2.37435,2.37395,2.37435,708000000.0
2007-11-09 10:53:00,2.37435,2.37475,2.37425,2.3744,763200000.0
2007-11-09 10:54:00,2.3744,2.3746,2.37405,2.3742,1328300000.0
2007-11-09 10:55:00,2.3742,2.37445,2.37395,2.37405,607800000.0
2007-11-09 10:56:00,2.37405,2.37425,2.37395,2.37395,658600000.0
2007-11-09 10:57:00,2.37395,2.37395,2.37355,2.37395,824700000.0
2007-11-09 10:58:00,2.37395,2.37405,2.37375,2.37385,1140800000.0
2007-11-09 10:59:00,2.37385,2.37395,2.3731,2.3732,703000000.0
2007-11-09 11:00:00,2.3732,2.37345,2.37315,2.37315,922000000.0
2007-11-09 11:01:00,2.37315,2.37365,2.37305,2.37345,910500000.0
2007-11-09 11:02:00,2.37345,2.37365,2.3733,2.37335,842400000.0
2007-11-09 11:03:00,2.3732,2.37345,2.37275,2.37275,702700000.0
2007-11-09 11:04:00,2.37275,2.37335,2.37275,2.3731,596200000.0
2007-11-09 11:05:00,2.3731,2.37335,2.3731,2.3731,733600000.0
2007-11-09 11:06:00,2.3731,2.37375,2.3731,2.37365,678400000.0
2007-11-09 11:07:00,2.3737,2.37405,2.37345,2.37375,689300000.0
2007-11-09 11:08:00,2.37375,2.37415,2.37375,2.37385,655600000.0
2007-11-09 11:09:00,2.37375,2.37415,2.37365,2.3739,1140000001.0
2007-11-09 11:10:00,2.37385,2.3739,2.37315,2.37315,736500000.0
2007-11-09 11:11:00,2.37315,2.37365,2.37225,2.3724,489900000.0
2007-11-09 11:12:00,2.3724,2.37255,2.3711,2.37185,596700000.0
2007-11-09 11:13:00,2.37185,2.372,2.37145,2.37155,684400000.0
2007-11-09 11:14:00,2.37155,2.37175,2.37105,2.3711,671000000.0
2007-11-09 11:15:00,2.37105,2.37125,2.37045,2.37075,799200000.0
2007-11-09 11:16:00,2.37075,2.3709,2.37025,2.3704,669800000.0
2007-11-09 11:17:00,2.3704,2.37045,2.36975,2.37005,641200000.0
2007-11-09 11:18:00,2.37005,2.37075,2.37005,2.37055,695400000.0
2007-11-09 11:19:00,2.37055,2.3713,2.3705,2.3713,651200000.0
2007-11-09 11:20:00,2.3713,2.37195,2.371,2.37165,650200000.0
2007-11-09 11:21:00,2.37165,2.37225,2.37155,2.37195,696800000.0
2007-11-09 11:22:00,2.37195,2.37195,2.3715,2.37155,781400000.0
2007-11-09 11:23:00,2.37155,2.37175,2.37145,2.3717,759700000.0
2007-11-09 11:24:00,2.3717,2.3717,2.37125,2.37145,582700000.0
2007-11-09 11:25:00,2.37145,2.37145,2.3704,2.3705,586500000.0
2007-11-09 11:26:00,2.3705,2.37075,2.37045,2.3707,771400000.0
2007-11-09 11:27:00,2.3707,2.37125,2.37065,2.37115,903400000.0
2007-11-09 11:28:00,2.37115,2.37125,2.37035,2.3711,648600000.0
2007-11-09 11:29:00,2.3711,2.3712,2.37045,2.37045,995200000.0
2007-11-09 11:30:00,2.37045,2.37045,2.3687,2.36925,389000000.0
2007-11-09 11:31:00,2.36925,2.3705,2.36895,2.36965,449000000.0
2007-11-09 11:32:00,2.36965,2.3701,2.36925,2.36925,623300000.0
2007-11-09 11:33:00,2.36925,2.3694,2.36835,2.36835,468600000.0
2007-11-09 11:34:00,2.36835,2.3685,2.368,2.36815,404400000.0
2007-11-09 11:35:00,2.3681,2.36855,2.3678,2.36795,490500000.0
2007-11-09 11:36:00,2.36795,2.36865,2.36795,2.36845,531300000.0
2007-11-09 11:37:00,2.36845,2.36855,2.36745,2.36785,629600000.0
2007-11-09 11:38:00,2.36785,2.36825,2.36765,2.36795,797100000.0
2007-11-09 11:39:00,2.36795,2.36865,2.36785,2.36805,566100000.0
2007-11-09 11:40:00,2.36805,2.36885,2.36795,2.3686,733700000.0
2007-11-09 11:41:00,2.3686,2.36895,2.3684,2.36885,536100000.0
2007-11-09 11:42:00,2.36885,2.3691,2.36805,2.36825,656400000.0
2007-11-09 11:43:00,2.3683,2.36865,2.36755,2.36765,483400000.0
2007-11-09 11:44:00,2.36765,2.36765,2.36705,2.36705,540400000.0
2007-11-09 11:45:00,2.36705,2.36785,2.36705,2.36785,551800000.0
2007-11-09 11:46:00,2.36785,2.36865,2.36775,2.36815,635300000.0
2007-11-09 11:47:00,2.36815,2.36935,2.36805,2.36895,764600000.0
2007-11-09 11:48:00,2.36895,2.36965,2.36895,2.36955,623800000.0
2007-11-09 11:49:00,2.36955,2.3697,2.36885,2.36905,505800000.0
2007-11-09 11:50:00,2.36905,2.36965,2.36845,2.3693,559700000.0
2007-11-09 11:51:00,2.3693,2.36935,2.36825,2.36825,537600000.0
2007-11-09 11:52:00,2.36825,2.36845,2.3674,2.36795,455500000.0
2007-11-09 11:53:00,2.368,2.3688,2.368,2.36865,765800003.0
2007-11-09 11:54:00,2.36855,2.36905,2.36845,2.369,627200000.0
2007-11-09 11:55:00,2.369,2.36935,2.36895,2.36895,737600000.0
2007-11-09 11:56:00,2.36895,2.3691,2.36895,2.36895,478800000.0
2007-11-09 11:57:00,2.36895,2.36925,2.36865,2.36865,681000000.0
2007-11-09 11:58:00,2.36865,2.3692,2.3685,2.36895,630400000.0
2007-11-09 11:59:00,2.36895,2.369,2.36795,2.36805,640200000.0
2007-11-09 12:00:00,2.36805,2.36805,2.36765,2.36765,760400000.0
2007-11-09 12:01:00,2.36765,2.3679,2.3672,2.36755,463600000.0
2007-11-09 12:02:00,2.36765,2.36775,2.36685,2.36705,638400000.0
2007-11-09 12:03:00,2.36705,2.36765,2.36695,2.36765,773000000.0
2007-11-09 12:04:00,2.36765,2.36765,2.36715,2.36725,1101300000.0
2007-11-09 12:05:00,2.36725,2.3682,2.3672,2.368,713900001.0
2007-11-09 12:06:00,2.36795,2.3686,2.36765,2.3685,684500000.0
2007-11-09 12:07:00,2.36855,2.36855,2.36795,2.36795,735600000.0
2007-11-09 12:08:00,2.36795,2.3683,2.36755,2.368,919800005.0
2007-11-09 12:09:00,2.36805,2.36845,2.36775,2.3679,402000000.0
2007-11-09 12:10:00,2.3679,2.368,2.36685,2.36735,706600000.0
2007-11-09 12:11:00,2.36735,2.3676,2.36705,2.36735,998200000.0
2007-11-09 12:12:00,2.36735,2.36765,2.36715,2.36745,525700000.0
2007-11-09 12:13:00,2.36745,2.36845,2.36745,2.36785,666600000.0
2007-11-09 12:14:00,2.36785,2.36865,2.36785,2.3684,489500000.0
2007-11-09 12:15:00,2.3684,2.3684,2.3676,2.3679,510700000.0
2007-11-09 12:16:00,2.3679,2.36845,2.36775,2.36845,282800000.0
2007-11-09 12:17:00,2.36845,2.369,2.36845,2.3687,480700000.0
2007-11-09 12:18:00,2.3687,2.3687,2.36775,2.368,574400000.0
2007-11-09 12:19:00,2.3681,2.3685,2.36745,2.3682,613400000.0
2007-11-09 12:20:00,2.3682,2.36845,2.36735,2.36745,503500000.0
2007-11-09 12:21:00,2.36735,2.36765,2.36625,2.36665,636200000.0
2007-11-09 12:22:00,2.36655,2.3676,2.36635,2.3668,634700000.0
2007-11-09 12:23:00,2.3669,2.3674,2.36645,2.36645,598400000.0
2007-11-09 12:24:00,2.36645,2.36775,2.36645,2.36755,476400000.0
2007-11-09 12:25:00,2.36755,2.3678,2.3672,2.36755,460600000.0
2007-11-09 12:26:00,2.3675,2.3685,2.3675,2.36825,392800000.0
2007-11-09 12:27:00,2.36825,2.3691,2.3681,2.36845,438800000.0
2007-11-09 12:28:00,2.3685,2.3692,2.3685,2.3692,301200000.0
2007-11-09 12:29:00,2.3692,2.36955,2.36885,2.3692,643400000.0
2007-11-09 12:30:00,2.3692,2.3698,2.3688,2.3695,253800000.0
2007-11-09 12:31:00,2.36945,2.36985,2.369,2.3698,394600000.0
2007-11-09 12:32:00,2.3698,2.3698,2.36895,2.3696,269400000.0
2007-11-09 12:33:00,2.3696,2.3701,2.3696,2.36965,287200000.0
2007-11-09 12:34:00,2.36965,2.37025,2.3694,2.37,385000000.0
2007-11-09 12:35:00,2.37,2.37,2.3688,2.36885,284500000.0
2007-11-09 12:36:00,2.36885,2.36915,2.36865,2.3688,396000000.0
2007-11-09 12:37:00,2.3688,2.37075,2.3688,2.37055,302000000.0
2007-11-09 12:38:00,2.37055,2.3709,2.36995,2.37065,749199997.0
2007-11-09 12:39:00,2.3708,2.3712,2.3693,2.3701,558600000.0
2007-11-09 12:40:00,2.3701,2.37135,2.3699,2.37085,415200000.0
2007-11-09 12:41:00,2.37085,2.37155,2.37075,2.37145,284200000.0
2007-11-09 12:42:00,2.37145,2.3716,2.3704,2.3706,523999999.0
2007-11-09 12:43:00,2.37055,2.37265,2.37055,2.3723,600999999.0
2007-11-09 12:44:00,2.37255,2.37255,2.3711,2.3716,282200000.0
2007-11-09 12:45:00,2.37155,2.3722,2.37115,2.3715,288500000.0
2007-11-09 12:46:00,2.37145,2.3715,2.37025,2.3705,306000000.0
2007-11-09 12:47:00,2.37055,2.37145,2.37035,2.3713,278000000.0
2007-11-09 12:48:00,2.3713,2.37165,2.37115,2.37125,712600000.0
2007-11-09 12:49:00,2.37115,2.3714,2.371,2.37125,608600000.0
2007-11-09 12:50:00,2.3711,2.37155,2.37025,2.37025,402500000.0
2007-11-09 12:51:00,2.37025,2.3708,2.37015,2.3705,550700000.0
2007-11-09 12:52:00,2.3705,2.3705,2.36885,2.36895,478200000.0
2007-11-09 12:53:00,2.36895,2.36895,2.36795,2.36855,559100000.0
2007-11-09 12:54:00,2.36855,2.3699,2.36855,2.36965,472800000.0
2007-11-09 12:55:00,2.36965,2.3701,2.36895,2.3695,452200000.0
2007-11-09 12:56:00,2.3695,2.3698,2.36855,2.36855,363700000.0
2007-11-09 12:57:00,2.36855,2.37,2.3681,2.36975,476100000.0
2007-11-09 12:58:00,2.36975,2.36975,2.36865,2.36895,471600000.0
2007-11-09 12:59:00,2.36895,2.36935,2.36875,2.36925,487000000.0
2007-11-09 13:00:00,2.36925,2.3694,2.3689,2.36905,773600000.0
2007-11-09 13:01:00,2.36905,2.3696,2.36895,2.3691,827200000.0
2007-11-09 13:02:00,2.3691,2.3695,2.36895,2.36915,403600000.0
2007-11-09 13:03:00,2.36915,2.3694,2.36855,2.36855,369500000.0
2007-11-09 13:04:00,2.36835,2.37065,2.36825,2.37005,591000000.0
2007-11-09 13:05:00,2.37005,2.37035,2.36945,2.36955,483600000.0
2007-11-09 13:06:00,2.36955,2.37015,2.36955,2.36985,553800000.0
2007-11-09 13:07:00,2.37,2.3705,2.36985,2.3705,576200000.0
2007-11-09 13:08:00,2.37045,2.3712,2.37025,2.3711,444400000.0
2007-11-09 13:09:00,2.3711,2.3711,2.37035,2.37035,277400000.0
2007-11-09 13:10:00,2.37035,2.3708,2.37005,2.37055,529800000.0
2007-11-09 13:11:00,2.37055,2.3707,2.3698,2.3699,353250000.0
2007-11-09 13:12:00,2.3699,2.3699,2.3692,2.36925,596800000.0
2007-11-09 13:13:00,2.36925,2.36925,2.36845,2.36875,477400000.0
2007-11-09 13:14:00,2.3688,2.36885,2.36845,2.36845,643000000.0
2007-11-09 13:15:00,2.36845,2.36855,2.36745,2.36745,480000000.0
2007-11-09 13:16:00,2.36745,2.3694,2.36725,2.36895,447900000.0
2007-11-09 13:17:00,2.36895,2.36925,2.36725,2.36745,551400000.0
2007-11-09 13:18:00,2.36735,2.36795,2.36705,2.3677,498400000.0
2007-11-09 13:19:00,2.3677,2.36785,2.36745,2.3675,785200000.0
2007-11-09 13:20:00,2.3675,2.36775,2.36725,2.3677,414100000.0
2007-11-09 13:21:00,2.3677,2.3678,2.36675,2.367,459650000.0
2007-11-09 13:22:00,2.367,2.36755,2.36685,2.3673,433600000.0
2007-11-09 13:23:00,2.3673,2.3677,2.36715,2.3675,201000000.0
2007-11-09 13:24:00,2.3675,2.368,2.36705,2.36755,375100000.0
2007-11-09 13:25:00,2.36755,2.36755,2.36695,2.3674,592500000.0
2007-11-09 13:26:00,2.3674,2.36765,2.36735,2.36765,502800000.0
2007-11-09 13:27:00,2.36765,2.36785,2.36725,2.36755,506600000.0
2007-11-09 13:28:00,2.3675,2.3677,2.3668,2.36755,464500000.0
2007-11-09 13:29:00,2.36755,2.3676,2.36635,2.3664,445800000.0
2007-11-09 13:30:00,2.3664,2.36715,2.3664,2.3667,389200000.0
2007-11-09 13:31:00,2.3667,2.367,2.36615,2.36695,379400000.0
2007-11-09 13:32:00,2.36675,2.3669,2.36615,2.3663,339800000.0
2007-11-09 13:33:00,2.36625,2.3679,2.36605,2.36745,441600000.0
2007-11-09 13:34:00,2.36745,2.3685,2.36725,2.36785,621200000.0
2007-11-09 13:35:00,2.36785,2.3679,2.36595,2.3667,557800000.0
2007-11-09 13:36:00,2.36675,2.36725,2.36595,2.36615,733200000.0
2007-11-09 13:37:00,2.366,2.3666,2.36595,2.36615,568600000.0
2007-11-09 13:38:00,2.36615,2.3663,2.3657,2.36625,365200000.0
2007-11-09 13:39:00,2.36635,2.36645,2.36345,2.36435,529800000.0
2007-11-09 13:40:00,2.36415,2.3647,2.36295,2.3631,593600000.0
2007-11-09 13:41:00,2.3631,2.3641,2.363,2.36325,697000000.0
2007-11-09 13:42:00,2.36325,2.3635,2.36085,2.36095,478700000.0
2007-11-09 13:43:00,2.36095,2.3617,2.36,2.3608,462400000.0
2007-11-09 13:44:00,2.36085,2.3626,2.36075,2.36215,366000000.0
2007-11-09 13:45:00,2.36215,2.3627,2.36165,2.36265,852800000.0
2007-11-09 13:46:00,2.36265,2.36315,2.36165,2.36175,431500000.0
2007-11-09 13:47:00,2.36175,2.3625,2.3616,2.36215,361000000.0
2007-11-09 13:48:00,2.3621,2.36225,2.3602,2.36055,382300000.0
2007-11-09 13:49:00,2.36055,2.3609,2.3597,2.35975,506000000.0
2007-11-09 13:50:00,2.35975,2.36065,2.35955,2.36005,625000000.0
2007-11-09 13:51:00,2.36005,2.36005,2.3586,2.35905,856400000.0
2007-11-09 13:52:00,2.35905,2.36015,2.35885,2.35965,722200000.0
2007-11-09 13:53:00,2.35975,2.36025,2.35855,2.3588,754200000.0
2007-11-09 13:54:00,2.35875,2.3594,2.35855,2.35855,687600000.0
2007-11-09 13:55:00,2.35855,2.35895,2.35835,2.3586,693800000.0
2007-11-09 13:56:00,2.3586,2.35925,2.35835,2.35875,716300000.0
2007-11-09 13:57:00,2.35875,2.35875,2.35705,2.35725,789200000.0
2007-11-09 13:58:00,2.35725,2.35725,2.35425,2.35565,1174600000.0
2007-11-09 13:59:00,2.35565,2.35655,2.35535,2.35535,851600000.0
2007-11-09 14:00:00,2.35535,2.35575,2.35385,2.35485,920000000.0
2007-11-09 14:01:00,2.35485,2.35555,2.35465,2.35525,811000000.0
2007-11-09 14:02:00,2.35525,2.35665,2.35505,2.35635,1172800000.0
2007-11-09 14:03:00,2.35635,2.35635,2.35585,2.35615,992800000.0
2007-11-09 14:04:00,2.35645,2.35765,2.35595,2.35765,922400000.0
2007-11-09 14:05:00,2.35765,2.35815,2.35695,2.35705,1351400000.0
2007-11-09 14:06:00,2.35705,2.35725,2.35655,2.35705,1177600000.0
2007-11-09 14:07:00,2.35705,2.35805,2.35695,2.35805,1117600000.0
2007-11-09 14:08:00,2.35805,2.35895,2.35795,2.35855,830400000.0
2007-11-09 14:09:00,2.35865,2.35875,2.35815,2.35835,847200000.0
2007-11-09 14:10:00,2.35835,2.3616,2.3582,2.3616,785500000.0
2007-11-09 14:11:00,2.3616,2.3658,2.36145,2.36355,651300000.0
2007-11-09 14:12:00,2.3635,2.3637,2.36275,2.36325,661000000.0
2007-11-09 14:13:00,2.36325,2.36445,2.36325,2.36385,1013600000.0
2007-11-09 14:14:00,2.36385,2.36415,2.36255,2.36295,843000000.0
2007-11-09 14:15:00,2.36295,2.36345,2.36265,2.36315,879600000.0
2007-11-09 14:16:00,2.36315,2.36355,2.3631,2.3631,490050000.0
2007-11-09 14:17:00,2.3631,2.36325,2.3624,2.3624,251100000.0
2007-11-09 14:18:00,2.3624,2.3625,2.362,2.3623,303300000.0
2007-11-09 14:19:00,2.3623,2.3625,2.36175,2.36185,552150000.0
2007-11-09 14:20:00,2.36185,2.3619,2.3613,2.36165,680600000.0
2007-11-09 14:21:00,2.3617,2.3617,2.36065,2.361,652000000.0
2007-11-09 14:22:00,2.361,2.3613,2.3608,2.36115,508600000.0
2007-11-09 14:23:00,2.36115,2.36195,2.3611,2.36195,578400000.0
2007-11-09 14:24:00,2.36195,2.36215,2.36095,2.36095,438200000.0
2007-11-09 14:25:00,2.3609,2.3614,2.36045,2.3609,829400000.0
2007-11-09 14:26:00,2.36065,2.36075,2.35975,2.3598,606700000.0
2007-11-09 14:27:00,2.3598,2.3606,2.35965,2.36005,596600000.0
2007-11-09 14:28:00,2.36,2.3608,2.3598,2.36,478500000.0
2007-11-09 14:29:00,2.36,2.36,2.3593,2.35935,396100000.0
2007-11-09 14:30:00,2.35925,2.3593,2.3581,2.35845,511700000.0
2007-11-09 14:31:00,2.3585,2.35895,2.3584,2.3588,872300000.0
2007-11-09 14:32:00,2.3588,2.3591,2.3585,2.35865,517400000.0
2007-11-09 14:33:00,2.35865,2.3588,2.35845,2.3587,527000000.0
2007-11-09 14:34:00,2.3587,2.3589,2.3586,2.3586,586700000.0
2007-11-09 14:35:00,2.3586,2.35865,2.35805,2.3581,1241700000.0
2007-11-09 14:36:00,2.3581,2.35875,2.35805,2.3584,841600000.0
2007-11-09 14:37:00,2.3584,2.3589,2.35705,2.35715,939000000.0
2007-11-09 14:38:00,2.35715,2.35785,2.35715,2.35735,766000000.0
2007-11-09 14:39:00,2.35735,2.35805,2.3573,2.35785,653900000.0
2007-11-09 14:40:00,2.3577,2.3577,2.35705,2.35705,682300000.0
2007-11-09 14:41:00,2.3571,2.3577,2.3571,2.3575,575900000.0
2007-11-09 14:42:00,2.3575,2.3576,2.3572,2.3572,641500000.0
2007-11-09 14:43:00,2.3572,2.3576,2.3571,2.3574,325650000.0
2007-11-09 14:44:00,2.3574,2.3574,2.3565,2.3565,438000000.0
2007-11-09 14:45:00,2.3565,2.3567,2.35595,2.35605,556400000.0
2007-11-09 14:46:00,2.35605,2.3566,2.35585,2.35585,528000000.0
2007-11-09 14:47:00,2.35585,2.3563,2.3557,2.35615,651300000.0
2007-11-09 14:48:00,2.3563,2.3565,2.3558,2.3563,651800000.0
2007-11-09 14:49:00,2.3563,2.3564,2.3557,2.3557,502000000.0
2007-11-09 14:50:00,2.3557,2.3559,2.3554,2.3559,572400000.0
2007-11-09 14:51:00,2.3559,2.3562,2.35555,2.356,685700000.0
2007-11-09 14:52:00,2.35605,2.35625,2.35575,2.3561,552000000.0
2007-11-09 14:53:00,2.3561,2.3563,2.3559,2.3559,660700000.0
2007-11-09 14:54:00,2.356,2.3566,2.3558,2.356,607200000.0
2007-11-09 14:55:00,2.356,2.356,2.3549,2.3549,518000000.0
2007-11-09 14:56:00,2.3549,2.3549,2.35275,2.35275,546600000.0
2007-11-09 14:57:00,2.3527,2.354,2.3527,2.3536,844400000.0
2007-11-09 14:58:00,2.3535,2.354,2.35285,2.35325,789100000.0
2007-11-09 14:59:00,2.35325,2.3538,2.3531,2.3532,615000000.0
2007-11-09 15:00:00,2.3532,2.3536,2.35185,2.35185,769000000.0
2007-11-09 15:01:00,2.35185,2.35205,2.35125,2.3516,684700000.0
2007-11-09 15:02:00,2.3516,2.3516,2.35055,2.3513,760400000.0
2007-11-09 15:03:00,2.3513,2.3515,2.3509,2.35115,561000000.0
2007-11-09 15:04:00,2.3513,2.35195,2.35115,2.3517,749300000.0
2007-11-09 15:05:00,2.3517,2.3528,2.35135,2.35225,450200000.0
2007-11-09 15:06:00,2.35225,2.3526,2.35225,2.35245,424400000.0
2007-11-09 15:07:00,2.35245,2.3528,2.35235,2.3528,771600000.0
2007-11-09 15:08:00,2.3528,2.3529,2.35255,2.35275,719200000.0
2007-11-09 15:09:00,2.35275,2.35335,2.35275,2.35315,1124400000.0
2007-11-09 15:10:00,2.35315,2.35315,2.35295,2.35315,1349200000.0
2007-11-09 15:11:00,2.35315,2.35385,2.35315,2.35375,1190200000.0
2007-11-09 15:12:00,2.35375,2.35385,2.35345,2.35345,1190000000.0
2007-11-09 15:13:00,2.35345,2.354,2.35345,2.35395,1464000000.0
2007-11-09 15:14:00,2.35395,2.354,2.3532,2.3534,644550000.0
2007-11-09 15:15:00,2.3534,2.3534,2.35285,2.35325,505800000.0
2007-11-09 15:16:00,2.35325,2.3537,2.35265,2.3535,420000000.0
2007-11-09 15:17:00,2.3534,2.354,2.3532,2.35385,393600000.0
2007-11-09 15:18:00,2.35375,2.3541,2.35325,2.35335,420200000.0
2007-11-09 15:19:00,2.35335,2.35395,2.3533,2.35385,246900000.0
2007-11-09 15:20:00,2.354,2.3547,2.3539,2.3546,262500000.0
2007-11-09 15:21:00,2.3546,2.3549,2.35405,2.3549,891700000.0
2007-11-09 15:22:00,2.35485,2.355,2.35465,2.35485,507100000.0
2007-11-09 15:23:00,2.35485,2.3551,2.35465,2.3549,434400000.0
2007-11-09 15:24:00,2.3549,2.35495,2.35425,2.35425,257200000.0
2007-11-09 15:25:00,2.35425,2.3546,2.35405,2.35425,220800000.0
2007-11-09 15:26:00,2.35425,2.355,2.35425,2.3548,224000000.0
2007-11-09 15:27:00,2.3548,2.3549,2.3546,2.3547,271300000.0
2007-11-09 15:28:00,2.3547,2.3547,2.3538,2.35405,276600000.0
2007-11-09 15:29:00,2.35405,2.35415,2.35275,2.35285,496900000.0
2007-11-09 15:30:00,2.35285,2.35345,2.3513,2.3532,383100000.0
2007-11-09 15:31:00,2.3532,2.3539,2.35255,2.3536,170700000.0
2007-11-09 15:32:00,2.3536,2.3544,2.3536,2.3541,228800000.0
2007-11-09 15:33:00,2.35415,2.3543,2.35355,2.3538,169000000.0
2007-11-09 15:34:00,2.3538,2.354,2.35365,2.3539,248600000.0
2007-11-09 15:35:00,2.35385,2.3556,2.35385,2.3555,595400000.0
2007-11-09 15:36:00,2.3555,2.3555,2.35415,2.355,167400000.0
2007-11-09 15:37:00,2.355,2.3553,2.3546,2.3548,133600000.0
2007-11-09 15:38:00,2.3548,2.3551,2.35465,2.35485,262900000.0
2007-11-09 15:39:00,2.35485,2.355,2.35445,2.35445,499700000.0
2007-11-09 15:40:00,2.35445,2.3547,2.3542,2.3545,824000000.0
2007-11-09 15:41:00,2.3545,2.3551,2.3545,2.3548,339400000.0
2007-11-09 15:42:00,2.3548,2.355,2.35425,2.35425,253700000.0
2007-11-09 15:43:00,2.35425,2.35435,2.35385,2.35405,788800000.0
2007-11-09 15:44:00,2.3542,2.3542,2.35375,2.3539,439400000.0
2007-11-09 15:45:00,2.3539,2.3541,2.3537,2.3539,592900000.0
2007-11-09 15:46:00,2.35395,2.35425,2.35375,2.35415,736700000.0
2007-11-09 15:47:00,2.35415,2.3546,2.35405,2.35415,255400000.0
2007-11-09 15:48:00,2.35415,2.3543,2.35375,2.35375,231200000.0
2007-11-09 15:49:00,2.35375,2.3543,2.35375,2.35425,180000000.0
2007-11-09 15:50:00,2.35425,2.35435,2.3539,2.35435,355800000.0
2007-11-09 15:51:00,2.35435,2.3553,2.35405,2.3553,277000000.0
2007-11-09 15:52:00,2.3553,2.3554,2.35515,2.3552,190800000.0
2007-11-09 15:53:00,2.3552,2.3565,2.3552,2.3565,280600000.0
2007-11-09 15:54:00,2.3565,2.3567,2.35565,2.3567,626100000.0
2007-11-09 15:55:00,2.3567,2.357,2.3565,2.3567,167400000.0
2007-11-09 15:56:00,2.3567,2.3574,2.35655,2.3573,196200000.0
2007-11-09 15:57:00,2.35725,2.3575,2.35705,2.35735,517400000.0
2007-11-09 15:58:00,2.35735,2.35755,2.3566,2.35745,360400000.0
2007-11-09 15:59:00,2.35745,2.3577,2.35705,2.35715,603800000.0
2007-11-09 16:00:00,2.35715,2.3577,2.3571,2.3576,507600000.0
2007-11-09 16:01:00,2.3576,2.3576,2.35725,2.35755,695600000.0
2007-11-09 16:02:00,2.3575,2.358,2.35725,2.35745,650900000.0
2007-11-09 16:03:00,2.35745,2.3577,2.35715,2.3576,366800000.0
2007-11-09 16:04:00,2.3576,2.35775,2.35735,2.35755,537800000.0
2007-11-09 16:05:00,2.35755,2.35755,2.35675,2.35715,417200000.0
2007-11-09 16:06:00,2.35715,2.3576,2.35695,2.35725,306500000.0
2007-11-09 16:07:00,2.35725,2.3575,2.35695,2.3572,503200000.0
2007-11-09 16:08:00,2.3572,2.3573,2.3567,2.35685,604000000.0
2007-11-09 16:09:00,2.3568,2.3573,2.3568,2.357,680400000.0
2007-11-09 16:10:00,2.357,2.357,2.356,2.3563,412800000.0
2007-11-09 16:11:00,2.3563,2.3563,2.3558,2.3562,272800000.0
2007-11-09 16:12:00,2.3563,2.3563,2.35575,2.3563,421200000.0
2007-11-09 16:13:00,2.3563,2.35695,2.35585,2.35625,612800000.0
2007-11-09 16:14:00,2.3562,2.3565,2.35615,2.3563,655400000.0
2007-11-09 16:15:00,2.3564,2.3564,2.35565,2.35585,626200000.0
2007-11-09 16:16:00,2.35585,2.35615,2.3556,2.35615,351700000.0
2007-11-09 16:17:00,2.35615,2.35615,2.35545,2.35565,567200000.0
2007-11-09 16:18:00,2.35565,2.35595,2.3552,2.35525,566100000.0
2007-11-09 16:19:00,2.3553,2.35595,2.35525,2.35565,910400000.0
2007-11-09 16:20:00,2.3556,2.35595,2.35525,2.35565,682300000.0
2007-11-09 16:21:00,2.35565,2.3562,2.35545,2.35615,542500000.0
2007-11-09 16:22:00,2.35615,2.3562,2.3557,2.3559,148600000.0
2007-11-09 16:23:00,2.3559,2.3559,2.35545,2.3556,234000000.0
2007-11-09 16:24:00,2.3556,2.3559,2.3554,2.3557,681200000.0
2007-11-09 16:25:00,2.3557,2.356,2.35515,2.3555,346400000.0
2007-11-09 16:26:00,2.3555,2.3555,2.3548,2.3549,382200000.0
2007-11-09 16:27:00,2.355,2.3551,2.3537,2.35385,576100000.0
2007-11-09 16:28:00,2.35385,2.3541,2.3535,2.35375,535200000.0
2007-11-09 16:29:00,2.35375,2.35375,2.353,2.3531,437300000.0
2007-11-09 16:30:00,2.353,2.3535,2.3529,2.3532,520500001.0
2007-11-09 16:31:00,2.3533,2.3538,2.353,2.35375,1002999998.0
2007-11-09 16:32:00,2.3536,2.3538,2.3531,2.3535,945899999.0
2007-11-09 16:33:00,2.3535,2.3544,2.3535,2.3544,778900000.0
2007-11-09 16:34:00,2.3544,2.3555,2.3542,2.35545,887400000.0
2007-11-09 16:35:00,2.3554,2.3557,2.3536,2.3538,962599998.0
2007-11-09 16:36:00,2.3536,2.3539,2.3531,2.3533,561500000.0
2007-11-09 16:37:00,2.3533,2.3533,2.3513,2.3513,877200001.0
2007-11-09 16:38:00,2.3513,2.3518,2.3508,2.3513,931700001.0
2007-11-09 16:39:00,2.3513,2.3521,2.3508,2.3517,720700000.0
2007-11-09 16:40:00,2.3517,2.352,2.3514,2.3518,671700005.0
2007-11-09 16:41:00,2.3518,2.3523,2.35155,2.35205,1055200006.0
2007-11-09 16:42:00,2.3521,2.3526,2.3517,2.3526,698900000.0
2007-11-09 16:43:00,2.3526,2.3527,2.3513,2.3517,858200000.0
2007-11-09 16:44:00,2.3518,2.352,2.3509,2.351,969900001.0
2007-11-09 16:45:00,2.351,2.3513,2.3506,2.3507,807300000.0
2007-11-09 16:46:00,2.3507,2.3519,2.3505,2.3519,642000000.0
2007-11-09 16:47:00,2.3519,2.3521,2.351,2.3511,885200000.0
2007-11-09 16:48:00,2.351,2.352,2.3509,2.3511,738100000.0
2007-11-09 16:49:00,2.3511,2.3516,2.3506,2.3515,740100000.0
2007-11-09 16:50:00,2.3515,2.3523,2.3515,2.3517,699000000.0
2007-11-09 16:51:00,2.3517,2.352,2.3513,2.3516,947550000.0
2007-11-09 16:52:00,2.3516,2.3519,2.351,2.3512,895899997.0
2007-11-09 16:53:00,2.3512,2.3516,2.351,2.3513,945300001.0
2007-11-09 16:54:00,2.35125,2.3517,2.3506,2.3514,953699999.0
2007-11-09 16:55:00,2.3512,2.3512,2.3501,2.3504,577900000.0
2007-11-09 16:56:00,2.3504,2.3507,2.3499,2.3504,1037200002.0
2007-11-09 16:57:00,2.3504,2.3509,2.35015,2.3508,744800000.0
2007-11-09 16:58:00,2.3508,2.3511,2.3505,2.3506,689400001.0
2007-11-09 16:59:00,2.3506,2.3513,2.3504,2.3511,485400000.0
2007-11-09 17:00:00,2.3512,2.3513,2.3488,2.3488,752600002.0
2007-11-09 17:01:00,2.3487,2.3492,2.3486,2.3487,1230800006.0
2007-11-09 17:02:00,2.3488,2.3501,2.3486,2.3501,622500000.0
2007-11-09 17:03:00,2.3504,2.3507,2.35,2.3503,873000000.0
2007-11-09 17:04:00,2.3503,2.3508,2.3497,2.3497,845100001.0
2007-11-09 17:05:00,2.3497,2.3512,2.3497,2.3505,1292999993.0
2007-11-09 17:06:00,2.3506,2.3516,2.3504,2.35095,912399999.0
2007-11-09 17:07:00,2.351,2.3514,2.35075,2.3513,1065299996.0
2007-11-09 17:08:00,2.3514,2.3523,2.3511,2.3523,792800000.0
2007-11-09 17:09:00,2.3523,2.3526,2.3517,2.3522,875100001.0
2007-11-09 17:10:00,2.3522,2.3525,2.3514,2.3514,1037700000.0
2007-11-09 17:11:00,2.3514,2.3523,2.3513,2.3523,966600004.0
2007-11-09 17:12:00,2.3521,2.3532,2.3521,2.3532,715300001.0
2007-11-09 17:13:00,2.353,2.3535,2.353,2.3533,967500001.0
2007-11-09 17:14:00,2.35325,2.3534,2.3523,2.3526,1011800000.0
2007-11-09 17:15:00,2.3526,2.3526,2.3521,2.3523,1189400002.0
2007-11-09 17:16:00,2.3523,2.3528,2.3521,2.3524,1091499997.0
2007-11-09 17:17:00,2.3524,2.3527,2.3521,2.3525,1156800001.0
2007-11-09 17:18:00,2.3525,2.3539,2.3525,2.3535,628300000.0
2007-11-09 17:19:00,2.3536,2.3541,2.3535,2.3539,1058499996.0
2007-11-09 17:20:00,2.3539,2.3544,2.3533,2.3533,1165100000.0
2007-11-09 17:21:00,2.3533,2.3534,2.3528,2.3529,1766500001.0
2007-11-09 17:22:00,2.3529,2.353,2.3527,2.3528,887100000.0
2007-11-09 17:23:00,2.3528,2.3529,2.352,2.3521,1418999998.0
2007-11-09 17:24:00,2.3521,2.35255,2.3519,2.3523,944600000.0
2007-11-09 17:25:00,2.3523,2.3524,2.3518,2.35225,895800003.0
2007-11-09 17:26:00,2.3523,2.35265,2.3516,2.35195,555199998.0
2007-11-09 17:27:00,2.35195,2.35265,2.35195,2.3521,785000001.0
2007-11-09 17:28:00,2.3521,2.3523,2.3513,2.3518,671600000.0
2007-11-09 17:29:00,2.3518,2.3523,2.35145,2.3516,549000000.0
2007-11-09 17:30:00,2.3516,2.3518,2.3512,2.3517,951799998.0
2007-11-09 17:31:00,2.3517,2.3521,2.3512,2.35135,530900000.0
2007-11-09 17:32:00,2.35135,2.3515,2.3508,2.3508,775200001.0
2007-11-09 17:33:00,2.3508,2.3516,2.3507,2.3516,886000000.0
2007-11-09 17:34:00,2.3516,2.3519,2.3512,2.3519,802600000.0
2007-11-09 17:35:00,2.3519,2.3519,2.3512,2.3518,699700000.0
2007-11-09 17:36:00,2.3518,2.35195,2.3516,2.3517,432700000.0
2007-11-09 17:37:00,2.3517,2.3521,2.3514,2.3519,1070799997.0
2007-11-09 17:38:00,2.3519,2.3532,2.3519,2.3532,808200000.0
2007-11-09 17:39:00,2.3532,2.3547,2.3532,2.3547,563900000.0
2007-11-09 17:40:00,2.3547,2.3547,2.3541,2.3542,294000000.0
2007-11-09 17:41:00,2.3542,2.3545,2.354,2.3543,511800000.0
2007-11-09 17:42:00,2.3543,2.3545,2.3533,2.3534,574100000.0
2007-11-09 17:43:00,2.35335,2.3541,2.3533,2.3537,959899999.0
2007-11-09 17:44:00,2.3537,2.3541,2.3536,2.3539,925199999.0
2007-11-09 17:45:00,2.3539,2.354,2.3531,2.3531,769199999.0
2007-11-09 17:46:00,2.3532,2.3533,2.3523,2.3525,1493100005.0
2007-11-09 17:47:00,2.3524,2.3525,2.3519,2.3519,636700000.0
2007-11-09 17:48:00,2.3519,2.3522,2.3518,2.3518,550600000.0
2007-11-09 17:49:00,2.3518,2.3521,2.3515,2.3516,758100000.0
2007-11-09 17:50:00,2.3516,2.3517,2.351,2.35105,1171000009.0
2007-11-09 17:51:00,2.35105,2.3513,2.35085,2.3509,995000003.0
2007-11-09 17:52:00,2.3509,2.351,2.35,2.35,751900000.0
2007-11-09 17:53:00,2.35,2.3503,2.3493,2.3503,702100000.0
2007-11-09 17:54:00,2.3502,2.3503,2.3495,2.3495,1034700003.0
2007-11-09 17:55:00,2.3495,2.3499,2.3487,2.3498,824100001.0
2007-11-09 17:56:00,2.3498,2.35,2.3494,2.3495,1061599999.0
2007-11-09 17:57:00,2.3495,2.3497,2.3488,2.349,1175800001.0
2007-11-09 17:58:00,2.349,2.3493,2.3487,2.3491,942200000.0
2007-11-09 17:59:00,2.3491,2.3492,2.3482,2.3482,937699997.0
2007-11-09 18:00:00,2.3483,2.3493,2.3482,2.3492,1167400009.0
2007-11-09 18:01:00,2.3492,2.3496,2.3489,2.349,803600001.0
2007-11-09 18:02:00,2.3491,2.3491,2.3486,2.3487,646400000.0
2007-11-09 18:03:00,2.3487,2.3487,2.3484,2.3486,811100001.0
2007-11-09 18:04:00,2.3486,2.3491,2.3482,2.3487,372200000.0
2007-11-09 18:05:00,2.3486,2.34895,2.3485,2.3488,972800000.0
2007-11-09 18:06:00,2.3488,2.3492,2.3486,2.3486,740200000.0
2007-11-09 18:07:00,2.3486,2.3488,2.3481,2.3485,446400000.0
2007-11-09 18:08:00,2.3486,2.3486,2.3477,2.3481,843199997.0
2007-11-09 18:09:00,2.3481,2.3483,2.3473,2.3478,915599999.0
2007-11-09 18:10:00,2.3478,2.34815,2.3474,2.34765,439700000.0
2007-11-09 18:11:00,2.34765,2.348,2.3474,2.3475,730700000.0
2007-11-09 18:12:00,2.3475,2.3477,2.3471,2.3476,445000000.0
2007-11-09 18:13:00,2.3476,2.3476,2.3471,2.3473,923900000.0
2007-11-09 18:14:00,2.3473,2.3474,2.3463,2.3465,971000003.0
2007-11-09 18:15:00,2.3465,2.3471,2.3465,2.3471,734300002.0
2007-11-09 18:16:00,2.3471,2.3474,2.3468,2.34695,551400000.0
2007-11-09 18:17:00,2.34695,2.347,2.3458,2.3458,1013700000.0
2007-11-09 18:18:00,2.3458,2.3459,2.34425,2.34455,924499999.0
2007-11-09 18:19:00,2.3446,2.3453,2.3445,2.3452,1422100001.0
2007-11-09 18:20:00,2.3452,2.3457,2.34495,2.3456,1325800005.0
2007-11-09 18:21:00,2.34565,2.3462,2.3455,2.3461,1196899997.0
2007-11-09 18:22:00,2.3461,2.3467,2.3461,2.3466,1050800000.0
2007-11-09 18:23:00,2.3466,2.34725,2.3464,2.3472,828400000.0
2007-11-09 18:24:00,2.3472,2.3478,2.3471,2.3477,790000000.0
2007-11-09 18:25:00,2.3477,2.34815,2.3476,2.348,510000000.0
2007-11-09 18:26:00,2.348,2.3483,2.3475,2.3478,486900000.0
2007-11-09 18:27:00,2.3478,2.3489,2.3477,2.3488,453800000.0
2007-11-09 18:28:00,2.3488,2.349,2.3482,2.3486,888100000.0
2007-11-09 18:29:00,2.3486,2.3492,2.3479,2.348,651800000.0
2007-11-09 18:30:00,2.3479,2.3488,2.3479,2.3486,629700000.0
2007-11-09 18:31:00,2.3486,2.3487,2.3483,2.3484,550400000.0
2007-11-09 18:32:00,2.3484,2.3494,2.34825,2.3491,296600000.0
2007-11-09 18:33:00,2.3491,2.3491,2.3484,2.349,842100001.0
2007-11-09 18:34:00,2.3489,2.3491,2.3487,2.3487,355200000.0
2007-11-09 18:35:00,2.3487,2.3494,2.3486,2.3492,749600000.0
2007-11-09 18:36:00,2.3492,2.3506,2.3488,2.3505,600300000.0
2007-11-09 18:37:00,2.3506,2.3508,2.3494,2.3495,896800001.0
2007-11-09 18:38:00,2.3495,2.3506,2.3491,2.3491,609700000.0
2007-11-09 18:39:00,2.34915,2.3494,2.3485,2.349,675399999.0
2007-11-09 18:40:00,2.3489,2.3502,2.3489,2.3502,1001800001.0
2007-11-09 18:41:00,2.3502,2.3504,2.3498,2.35,1037400004.0
2007-11-09 18:42:00,2.3499,2.3501,2.349,2.3492,902000001.0
2007-11-09 18:43:00,2.3492,2.3497,2.349,2.3494,366200000.0
2007-11-09 18:44:00,2.3494,2.3499,2.3491,2.3494,567600000.0
2007-11-09 18:45:00,2.3494,2.3499,2.3483,2.3485,615600000.0
2007-11-09 18:46:00,2.3485,2.3498,2.3478,2.3497,870100003.0
2007-11-09 18:47:00,2.3496,2.3498,2.3492,2.3496,693700000.0
2007-11-09 18:48:00,2.3496,2.35,2.3486,2.3491,570000000.0
2007-11-09 18:49:00,2.3491,2.3492,2.3481,2.3487,820100002.0
2007-11-09 18:50:00,2.3486,2.3488,2.3481,2.3481,748499999.0
2007-11-09 18:51:00,2.3481,2.3486,2.3478,2.3484,593700000.0
2007-11-09 18:52:00,2.3484,2.3488,2.3481,2.3481,533600000.0
2007-11-09 18:53:00,2.3481,2.3484,2.3477,2.3482,492300000.0
2007-11-09 18:54:00,2.3482,2.3485,2.34785,2.3484,471000000.0
2007-11-09 18:55:00,2.3484,2.3487,2.3482,2.3486,390200000.0
2007-11-09 18:56:00,2.3486,2.349,2.3485,2.3487,649800004.0
2007-11-09 18:57:00,2.3487,2.3496,2.3486,2.3495,477700000.0
2007-11-09 18:58:00,2.3495,2.3496,2.3483,2.3483,507100000.0
2007-11-09 18:59:00,2.3483,2.3487,2.3481,2.3487,839300001.0
2007-11-09 19:00:00,2.3487,2.3487,2.3481,2.3481,731300000.0
2007-11-09 19:01:00,2.3481,2.3483,2.3475,2.34755,534800000.0
2007-11-09 19:02:00,2.34745,2.3477,2.3471,2.3473,473000000.0
2007-11-09 19:03:00,2.3473,2.3482,2.3472,2.3482,440900000.0
2007-11-09 19:04:00,2.3482,2.3482,2.3473,2.3478,370000000.0
2007-11-09 19:05:00,2.3478,2.3479,2.3468,2.3471,539000000.0
2007-11-09 19:06:00,2.347,2.348,2.3469,2.348,543500000.0
2007-11-09 19:07:00,2.348,2.3482,2.3476,2.3478,361200000.0
2007-11-09 19:08:00,2.3478,2.3478,2.347,2.3471,387500000.0
2007-11-09 19:09:00,2.3471,2.3483,2.3469,2.3481,466600000.0
2007-11-09 19:10:00,2.3482,2.3489,2.348,2.3487,366400000.0
2007-11-09 19:11:00,2.3488,2.3494,2.3487,2.3492,463000000.0
2007-11-09 19:12:00,2.3494,2.3496,2.3486,2.3493,696800000.0
2007-11-09 19:13:00,2.3493,2.3494,2.3484,2.34845,653300000.0
2007-11-09 19:14:00,2.3485,2.349,2.3481,2.3481,478800000.0
2007-11-09 19:15:00,2.3481,2.3488,2.3472,2.3473,851000000.0
2007-11-09 19:16:00,2.3473,2.3475,2.3471,2.34745,592200000.0
2007-11-09 19:17:00,2.34745,2.3482,2.3473,2.34765,447200000.0
2007-11-09 19:18:00,2.34765,2.3478,2.347,2.3472,646400000.0
2007-11-09 19:19:00,2.3472,2.3478,2.3472,2.3477,267600000.0
2007-11-09 19:20:00,2.3477,2.3477,2.3473,2.3474,488900000.0
2007-11-09 19:21:00,2.34745,2.348,2.3474,2.3479,393900000.0
2007-11-09 19:22:00,2.3479,2.3485,2.34785,2.3484,335500000.0
2007-11-09 19:23:00,2.3484,2.3487,2.3481,2.3483,337700000.0
2007-11-09 19:24:00,2.3483,2.3483,2.3478,2.3478,318900000.0
2007-11-09 19:25:00,2.34775,2.348,2.3477,2.3477,208600000.0
2007-11-09 19:26:00,2.3477,2.3479,2.34755,2.34785,229700000.0
2007-11-09 19:27:00,2.34785,2.34785,2.3473,2.3476,395000000.0
2007-11-09 19:28:00,2.3476,2.3481,2.3475,2.3475,370100000.0
2007-11-09 19:29:00,2.3475,2.3476,2.3473,2.3476,414200000.0
2007-11-09 19:30:00,2.3476,2.3478,2.34725,2.34775,524200000.0
2007-11-09 19:31:00,2.3479,2.3479,2.3473,2.3475,369700000.0
2007-11-09 19:32:00,2.3475,2.3476,2.3472,2.3474,526900000.0
2007-11-09 19:33:00,2.3474,2.3476,2.3473,2.3476,335800000.0
2007-11-09 19:34:00,2.3476,2.3481,2.3476,2.3478,602700000.0
2007-11-09 19:35:00,2.3478,2.3482,2.3477,2.3481,524100000.0
2007-11-09 19:36:00,2.3481,2.3485,2.3479,2.3485,355100000.0
2007-11-09 19:37:00,2.34855,2.3486,2.34805,2.3486,301200000.0
2007-11-09 19:38:00,2.3486,2.3493,2.3485,2.3488,429000000.0
2007-11-09 19:39:00,2.3488,2.3495,2.3488,2.3492,371400000.0
2007-11-09 19:40:00,2.3492,2.3494,2.3488,2.34925,441300000.0
2007-11-09 19:41:00,2.34925,2.35,2.34925,2.35,359800000.0
2007-11-09 19:42:00,2.35,2.35,2.3492,2.3497,609799999.0
2007-11-09 19:43:00,2.3499,2.35,2.3494,2.3499,446199999.0
2007-11-09 19:44:00,2.35,2.3502,2.3494,2.3496,526700000.0
2007-11-09 19:45:00,2.3496,2.3497,2.3492,2.34935,540300000.0
2007-11-09 19:46:00,2.3494,2.3498,2.3492,2.3498,1029900003.0
2007-11-09 19:47:00,2.3498,2.35,2.3492,2.3492,571600000.0
2007-11-09 19:48:00,2.3492,2.3497,2.349,2.349,380300000.0
2007-11-09 19:49:00,2.3491,2.3494,2.349,2.3493,457100000.0
2007-11-09 19:50:00,2.3493,2.3493,2.3486,2.3488,626700004.0
2007-11-09 19:51:00,2.3488,2.3491,2.3488,2.3488,352600000.0
2007-11-09 19:52:00,2.3488,2.3489,2.3487,2.3489,309400000.0
2007-11-09 19:53:00,2.3488,2.3491,2.3488,2.349,172200000.0
2007-11-09 19:54:00,2.349,2.349,2.3485,2.3487,356200000.0
2007-11-09 19:55:00,2.3487,2.3489,2.3484,2.3484,329500000.0
2007-11-09 19:56:00,2.3484,2.3485,2.34825,2.3483,324300000.0
2007-11-09 19:57:00,2.3483,2.3486,2.34825,2.3486,275800000.0
2007-11-09 19:58:00,2.3486,2.3486,2.34785,2.3479,440700000.0
2007-11-09 19:59:00,2.3479,2.348,2.3469,2.347,509600000.0
2007-11-09 20:00:00,2.347,2.347,2.3447,2.3449,560800000.0
2007-11-09 20:01:00,2.345,2.3452,2.344,2.3452,623900000.0
2007-11-09 20:02:00,2.3451,2.3454,2.3444,2.3451,763100000.0
2007-11-09 20:03:00,2.3451,2.3459,2.3451,2.3455,382800000.0
2007-11-09 20:04:00,2.3455,2.34575,2.3453,2.3457,589600000.0
2007-11-09 20:05:00,2.3457,2.3465,2.3455,2.3465,386600000.0
2007-11-09 20:06:00,2.3465,2.3467,2.3465,2.3466,212000000.0
2007-11-09 20:07:00,2.3466,2.347,2.3466,2.3469,231000000.0
2007-11-09 20:08:00,2.3469,2.3472,2.3465,2.3469,745899997.0
2007-11-09 20:09:00,2.347,2.3472,2.3466,2.3467,542800002.0
2007-11-09 20:10:00,2.34665,2.34685,2.3466,2.3468,326200000.0
2007-11-09 20:11:00,2.3468,2.3472,2.3468,2.347,269300000.0
2007-11-09 20:12:00,2.3469,2.3474,2.3469,2.3473,231800000.0
2007-11-09 20:13:00,2.3473,2.3475,2.3468,2.3468,410700000.0
2007-11-09 20:14:00,2.3468,2.3473,2.3468,2.3469,509300000.0
2007-11-09 20:15:00,2.3469,2.347,2.3467,2.34695,220000000.0
2007-11-09 20:16:00,2.34695,2.3477,2.34695,2.3477,216600000.0
2007-11-09 20:17:00,2.3477,2.3494,2.3477,2.3488,363600000.0
2007-11-09 20:18:00,2.34885,2.3489,2.3476,2.34805,648200000.0
2007-11-09 20:19:00,2.34805,2.34875,2.348,2.3484,345300000.0
2007-11-09 20:20:00,2.3484,2.3485,2.3481,2.3485,233700000.0
2007-11-09 20:21:00,2.3485,2.3497,2.3485,2.34955,258200000.0
2007-11-09 20:22:00,2.34955,2.35005,2.3494,2.3496,417500000.0
2007-11-09 20:23:00,2.3496,2.3497,2.3488,2.3489,531000000.0
2007-11-09 20:24:00,2.3489,2.3498,2.3489,2.34965,335400000.0
2007-11-09 20:25:00,2.3496,2.35,2.34955,2.34995,407500000.0
2007-11-09 20:26:00,2.34995,2.3505,2.34995,2.3503,461200000.0
2007-11-09 20:27:00,2.3503,2.35045,2.3498,2.35,420699999.0
2007-11-09 20:28:00,2.3501,2.3507,2.3494,2.3507,458800000.0
2007-11-09 20:29:00,2.3507,2.3507,2.3497,2.3498,344600000.0
2007-11-09 20:30:00,2.3498,2.3506,2.3498,2.3504,499600000.0
2007-11-09 20:31:00,2.3503,2.3516,2.3503,2.3506,394700000.0
2007-11-09 20:32:00,2.3506,2.3506,2.3495,2.3495,379400000.0
2007-11-09 20:33:00,2.3495,2.3495,2.3486,2.3492,601500000.0
2007-11-09 20:34:00,2.3494,2.3495,2.3484,2.3495,429800000.0
2007-11-09 20:35:00,2.3495,2.3495,2.3489,2.3493,332200000.0
2007-11-09 20:36:00,2.3493,2.3493,2.3485,2.3485,456200000.0
2007-11-09 20:37:00,2.3485,2.3488,2.3476,2.3478,485200000.0
2007-11-09 20:38:00,2.3478,2.348,2.3477,2.3477,335600000.0
2007-11-09 20:39:00,2.3477,2.3483,2.3476,2.34825,322800000.0
2007-11-09 20:40:00,2.3483,2.3484,2.34825,2.3484,105400000.0
2007-11-09 20:41:00,2.3484,2.3486,2.3484,2.3485,79950000.0
2007-11-09 20:42:00,2.3485,2.3486,2.34845,2.3485,68700000.0
2007-11-09 20:43:00,2.34845,2.3492,2.34835,2.3492,101700000.0
2007-11-09 20:44:00,2.3492,2.35015,2.3492,2.35015,187400000.0
2007-11-09 20:45:00,2.35015,2.35025,2.35005,2.35025,93800000.0
2007-11-09 20:46:00,2.35025,2.35025,2.34995,2.3502,203600000.0
2007-11-09 20:47:00,2.3502,2.3502,2.34965,2.34975,216000000.0
2007-11-09 20:48:00,2.34975,2.34975,2.34925,2.3497,148300000.0
2007-11-09 20:49:00,2.3497,2.3499,2.34945,2.3497,92400000.0
2007-11-09 20:50:00,2.3497,2.3497,2.34935,2.34955,72400000.0
2007-11-09 20:51:00,2.34955,2.3497,2.34945,2.34955,127200000.0
2007-11-09 20:52:00,2.34955,2.34955,2.34915,2.3493,177300000.0
2007-11-09 20:53:00,2.34925,2.3494,2.34925,2.3494,69300000.0
2007-11-09 20:54:00,2.3494,2.3494,2.3492,2.3492,19600000.0
2007-11-09 20:55:00,2.3492,2.3495,2.3491,2.3494,27600000.0
2007-11-09 20:56:00,2.3494,2.3499,2.34935,2.3494,114600000.0
2007-11-09 20:57:00,2.3494,2.35,2.3494,2.35,217500000.0
2007-11-09 20:58:00,2.35,2.35,2.34985,2.3499,50200000.0
2007-11-09 20:59:00,2.35,2.3501,2.34985,2.3499,29000000.0
2007-11-09 21:00:00,2.3499,2.35,2.3493,2.3493,119600000.0
2007-11-09 21:01:00,2.3493,2.3493,2.34835,2.3487,173000000.0
2007-11-09 21:02:00,2.3487,2.3494,2.3487,2.3492,120400000.0
2007-11-09 21:03:00,2.3492,2.3496,2.3492,2.34925,35100000.0
2007-11-09 21:04:00,2.34925,2.3496,2.34925,2.3494,80500000.0
2007-11-09 21:05:00,2.3494,2.3499,2.3494,2.3499,21400000.0
2007-11-09 21:06:00,2.34985,2.34985,2.34935,2.34945,108400000.0
2007-11-09 21:07:00,2.34945,2.35025,2.3494,2.35015,155500000.0
2007-11-09 21:08:00,2.35015,2.3502,2.34985,2.34995,85600000.0
2007-11-09 21:09:00,2.34995,2.3501,2.34945,2.3495,107000000.0
2007-11-09 21:10:00,2.3495,2.3495,2.3492,2.3494,78400000.0
2007-11-09 21:11:00,2.3494,2.3499,2.34925,2.34975,148400000.0
2007-11-09 21:12:00,2.34975,2.35055,2.34965,2.35055,141900000.0
2007-11-09 21:13:00,2.35055,2.3506,2.3504,2.3505,111600000.0
2007-11-09 21:14:00,2.3505,2.3507,2.3505,2.35055,94300000.0
2007-11-09 21:15:00,2.35055,2.35065,2.35055,2.3506,49700000.0
2007-11-09 21:16:00,2.3506,2.3513,2.35035,2.3513,183300000.0
2007-11-09 21:17:00,2.35125,2.35155,2.35125,2.35125,88800000.0
2007-11-09 21:18:00,2.3514,2.3514,2.3514,2.3514,33000000.0
2007-11-09 21:19:00,2.3514,2.35145,2.35115,2.35145,87500000.0
2007-11-09 21:20:00,2.35145,2.3519,2.35125,2.35125,120900000.0
2007-11-09 21:21:00,2.35125,2.3517,2.35125,2.3517,158600000.0
2007-11-09 21:22:00,2.3517,2.352,2.35165,2.3517,101100000.0
2007-11-09 21:23:00,2.35165,2.3527,2.35165,2.35265,217400000.0
2007-11-09 21:24:00,2.35265,2.35305,2.35265,2.35275,209900000.0
2007-11-09 21:25:00,2.3527,2.35325,2.35245,2.35245,144700000.0
2007-11-09 21:26:00,2.35245,2.3529,2.35235,2.3527,218400000.0
2007-11-09 21:27:00,2.3527,2.3527,2.3523,2.3526,234300000.0
2007-11-09 21:28:00,2.35255,2.3527,2.3524,2.3527,229700000.0
2007-11-09 21:29:00,2.3527,2.3527,2.35235,2.3524,93800000.0
2007-11-09 21:30:00,2.3524,2.3528,2.3522,2.3527,185900000.0
2007-11-09 21:31:00,2.3527,2.3527,2.3524,2.3524,103200000.0
2007-11-09 21:32:00,2.3524,2.3524,2.3516,2.3517,175800000.0
2007-11-09 21:33:00,2.35175,2.35175,2.35125,2.3516,200400000.0
2007-11-09 21:34:00,2.3516,2.3522,2.3515,2.3522,222000000.0
2007-11-09 21:35:00,2.3522,2.35265,2.3521,2.3524,116000000.0
2007-11-09 21:36:00,2.3524,2.3524,2.35185,2.352,136500000.0
2007-11-09 21:37:00,2.352,2.3521,2.3518,2.35185,166200000.0
2007-11-09 21:38:00,2.35185,2.3521,2.35175,2.3518,58500000.0
2007-11-09 21:39:00,2.3518,2.3519,2.35165,2.35175,215400000.0
2007-11-09 21:40:00,2.35175,2.3519,2.3517,2.3517,148900000.0
2007-11-09 21:41:00,2.3517,2.3521,2.35155,2.3516,219300000.0
2007-11-09 21:42:00,2.3516,2.3518,2.35145,2.35155,185400000.0
2007-11-09 21:43:00,2.35155,2.352,2.35145,2.3519,283500000.0
2007-11-09 21:44:00,2.352,2.3523,2.3519,2.35215,157300000.0
2007-11-09 21:45:00,2.35215,2.35245,2.35215,2.35235,84900000.0
2007-11-09 21:46:00,2.35235,2.3527,2.35235,2.35245,133700000.0
2007-11-09 21:47:00,2.35245,2.35265,2.3523,2.3526,124600000.0
2007-11-09 21:48:00,2.3526,2.3526,2.3522,2.35235,239000000.0
2007-11-09 21:49:00,2.35235,2.3524,2.3521,2.3521,178600000.0
2007-11-09 21:50:00,2.3521,2.3522,2.3516,2.3518,211300000.0
2007-11-09 21:51:00,2.3518,2.3521,2.3511,2.3518,399800000.0
2007-11-09 21:52:00,2.3518,2.3518,2.35125,2.3514,277200000.0
2007-11-09 21:53:00,2.3515,2.352,2.3513,2.352,273700000.0
2007-11-09 21:54:00,2.352,2.3523,2.3519,2.3522,193900000.0
2007-11-09 21:55:00,2.3522,2.3524,2.35165,2.3518,210900000.0
2007-11-09 21:56:00,2.3517,2.3519,2.3511,2.3511,307300000.0
2007-11-09 21:57:00,2.3513,2.3515,2.351,2.3514,312300000.0
2007-11-09 21:58:00,2.3514,2.3517,2.3513,2.3517,203200000.0
2007-11-09 21:59:00,2.3517,2.3518,2.35115,2.3514,306800000.0
2007-11-09 22:00:00,2.3514,2.3514,2.3511,2.3511,170600000.0
2007-11-09 22:01:00,2.35125,2.3514,2.3511,2.3514,194100000.0
2007-11-09 22:02:00,2.3514,2.3514,2.35085,2.3509,174200000.0
2007-11-09 22:03:00,2.3509,2.3509,2.35055,2.35085,237200000.0
2007-11-09 22:04:00,2.35085,2.3512,2.35085,2.35115,143400000.0
2007-11-09 22:05:00,2.35115,2.3513,2.35105,2.3513,131800000.0
2007-11-09 22:06:00,2.3511,2.3511,2.35095,2.351,175800000.0
2007-11-09 22:07:00,2.3511,2.3517,2.351,2.3516,118600000.0
2007-11-09 22:08:00,2.3516,2.3518,2.3515,2.3516,84300000.0
2007-11-09 22:09:00,2.3517,2.3518,2.3516,2.3517,59600000.0
2007-11-09 22:10:00,2.3517,2.3519,2.3515,2.3515,229000000.0
2007-11-09 22:11:00,2.3515,2.3515,2.35075,2.35095,285000000.0
2007-11-09 22:12:00,2.351,2.351,2.35075,2.35075,254100000.0
2007-11-09 22:13:00,2.35075,2.3508,2.3504,2.3505,381900000.0
2007-11-09 22:14:00,2.3505,2.3508,2.35035,2.3507,215000000.0
2007-11-09 22:15:00,2.3506,2.3511,2.3506,2.3509,254000000.0
2007-11-09 22:16:00,2.3509,2.3512,2.3507,2.3512,295100000.0
2007-11-09 22:17:00,2.3512,2.3513,2.3506,2.3508,229750000.0
2007-11-09 22:18:00,2.3509,2.35095,2.35045,2.3507,228200000.0
2007-11-09 22:19:00,2.35065,2.35125,2.35065,2.3507,365000000.0
2007-11-09 22:20:00,2.3507,2.3507,2.3499,2.3501,302100000.0
2007-11-09 22:21:00,2.3501,2.3511,2.3501,2.3507,347300000.0
2007-11-09 22:22:00,2.3507,2.3508,2.35045,2.3507,234000000.0
2007-11-09 22:23:00,2.3507,2.3508,2.3507,2.35075,111800000.0
2007-11-09 22:24:00,2.35075,2.351,2.3507,2.3508,223300000.0
2007-11-09 22:25:00,2.3508,2.3508,2.35025,2.3504,301700000.0
2007-11-09 22:26:00,2.3504,2.3504,2.3502,2.3503,199000000.0
2007-11-09 22:27:00,2.3503,2.3504,2.3502,2.3503,70400000.0
2007-11-09 22:28:00,2.3503,2.3505,2.3502,2.3503,195100000.0
2007-11-09 22:29:00,2.3503,2.3504,2.3496,2.34965,308800000.0
2007-11-09 22:30:00,2.34965,2.35,2.3495,2.35,264000000.0
2007-11-09 22:31:00,2.35,2.35,2.3492,2.3497,311000000.0
2007-11-09 22:32:00,2.3497,2.3501,2.34965,2.35005,177500000.0
2007-11-09 22:33:00,2.35005,2.3501,2.34975,2.3499,57700000.0
2007-11-09 22:34:00,2.34995,2.3502,2.3495,2.3496,311800000.0
2007-11-09 22:35:00,2.3496,2.34965,2.3491,2.3492,408650000.0
2007-11-09 22:36:00,2.3492,2.3496,2.349,2.34955,293900000.0
2007-11-09 22:37:00,2.34955,2.3496,2.3494,2.3495,128700000.0
2007-11-09 22:38:00,2.3495,2.3496,2.3492,2.34925,215600000.0
2007-11-09 22:39:00,2.34925,2.3496,2.34925,2.3494,166500000.0
2007-11-09 22:40:00,2.3494,2.3496,2.34925,2.3495,392800000.0
2007-11-09 22:41:00,2.3495,2.34965,2.34935,2.3495,281600000.0
2007-11-09 22:42:00,2.3495,2.35015,2.34945,2.3499,155600000.0
2007-11-09 22:43:00,2.3499,2.35,2.3494,2.34985,217000000.0
2007-11-09 22:44:00,2.34985,2.3499,2.3494,2.3497,189700000.0
2007-11-09 22:45:00,2.3497,2.3498,2.34915,2.3493,141800000.0
2007-11-09 22:46:00,2.34935,2.3496,2.3493,2.34955,172300000.0
2007-11-09 22:47:00,2.34955,2.3497,2.34955,2.3496,84000000.0
2007-11-09 22:48:00,2.3496,2.3501,2.3496,2.3498,189600000.0
2007-11-09 22:49:00,2.3498,2.3499,2.34945,2.3497,165600000.0
2007-11-09 22:50:00,2.3497,2.3497,2.34915,2.3494,139900000.0
2007-11-09 22:51:00,2.3494,2.3494,2.34905,2.34905,222800000.0
2007-11-09 22:52:00,2.34905,2.34905,2.34775,2.348,195100000.0
2007-11-09 22:53:00,2.348,2.348,2.3473,2.34765,302700000.0
2007-11-09 22:54:00,2.34765,2.3482,2.3475,2.3475,230200000.0
2007-11-09 22:55:00,2.3475,2.34815,2.3475,2.3481,251600000.0
2007-11-09 22:56:00,2.3481,2.34865,2.3481,2.3484,187800000.0
2007-11-09 22:57:00,2.3484,2.349,2.3481,2.3487,313600000.0
2007-11-09 22:58:00,2.3487,2.34885,2.3484,2.3485,161900000.0
2007-11-09 22:59:00,2.3485,2.3486,2.34795,2.3484,232000000.0
2007-11-09 23:00:00,2.3484,2.3487,2.34715,2.3477,349000000.0
2007-11-09 23:01:00,2.34721,2.34754,2.34705,2.34705,1603400000.0
2007-11-09 23:02:00,2.34719,2.34727,2.34665,2.34727,1445500000.0
2007-11-09 23:03:00,2.34723,2.34733,2.34672,2.34694,1486000000.0
2007-11-09 23:04:00,2.3469,2.34721,2.3467,2.34678,1579600000.0
2007-11-09 23:05:00,2.34683,2.34734,2.34666,2.34695,1474900000.0
2007-11-09 23:06:00,2.34672,2.34713,2.34672,2.3469,1239100000.0
2007-11-09 23:07:00,2.34711,2.34729,2.34664,2.34672,1486600000.0
2007-11-09 23:08:00,2.34682,2.34737,2.34682,2.34711,1384900000.0
2007-11-09 23:09:00,2.34718,2.34746,2.34707,2.34725,1610400000.0
2007-11-09 23:10:00,2.3472,2.34756,2.34699,2.34699,1644400000.0
2007-11-09 23:11:00,2.34696,2.34707,2.34662,2.34703,1574100000.0
2007-11-09 23:12:00,2.34704,2.34741,2.34681,2.34721,1657300000.0
2007-11-09 23:13:00,2.34693,2.34709,2.34626,2.34662,1479200000.0
2007-11-09 23:14:00,2.34671,2.34696,2.34642,2.34683,1516000000.0
2007-11-09 23:15:00,2.34677,2.34685,2.3464,2.34646,1323000000.0
2007-11-09 23:16:00,2.3463,2.34653,2.34615,2.34632,1460700000.0
2007-11-09 23:17:00,2.34635,2.34663,2.34623,2.34663,1742300000.0
2007-11-09 23:18:00,2.34674,2.34701,2.34657,2.34683,1600000000.0
2007-11-09 23:19:00,2.34682,2.34716,2.34666,2.34689,1426000000.0
2007-11-09 23:20:00,2.3468,2.3468,2.34657,2.3467,1632000000.0
2007-11-09 23:21:00,2.34673,2.34695,2.34653,2.34657,1461900000.0
2007-11-09 23:22:00,2.3466,2.3467,2.34645,2.3466,1218100000.0
2007-11-09 23:23:00,2.34653,2.34655,2.34605,2.3464,1267400000.0
2007-11-09 23:24:00,2.34634,2.34661,2.34619,2.34621,1213200000.0
2007-11-09 23:25:00,2.34611,2.34637,2.34567,2.34622,1390100000.0
2007-11-09 23:26:00,2.34625,2.34649,2.34617,2.3462,1198800000.0
2007-11-09 23:27:00,2.34611,2.34656,2.3457,2.34611,1315200000.0
2007-11-09 23:28:00,2.34614,2.34614,2.34553,2.34553,1603400000.0
2007-11-09 23:29:00,2.34528,2.34528,2.34411,2.34428,1295300000.0
2007-11-09 23:30:00,2.34404,2.34493,2.34404,2.34463,1111500000.0
2007-11-09 23:31:00,2.34462,2.34516,2.34462,2.34502,1090700000.0
2007-11-09 23:32:00,2.3452,2.34567,2.34518,2.34547,1528100000.0
2007-11-09 23:33:00,2.34553,2.34694,2.34553,2.34608,1386300000.0
2007-11-09 23:34:00,2.34577,2.34586,2.34507,2.34555,1325800000.0
2007-11-09 23:35:00,2.34518,2.34532,2.34492,2.34505,1373200000.0
2007-11-09 23:36:00,2.34505,2.34543,2.34495,2.34502,1612700000.0
2007-11-09 23:37:00,2.34505,2.34505,2.34447,2.34464,1482400000.0
2007-11-09 23:38:00,2.34448,2.34477,2.34413,2.34413,1409500000.0
2007-11-09 23:39:00,2.34408,2.34464,2.34408,2.34457,1528200000.0
2007-11-09 23:40:00,2.3446,2.3447,2.34452,2.34465,1695600000.0
2007-11-09 23:41:00,2.34463,2.3447,2.34423,2.34447,1352900000.0
2007-11-09 23:42:00,2.34461,2.34465,2.34392,2.34402,1612200000.0
2007-11-09 23:43:00,2.34392,2.34446,2.34392,2.34431,1339600000.0
2007-11-09 23:44:00,2.34432,2.34466,2.34413,2.34428,1157300000.0
2007-11-09 23:45:00,2.34412,2.34459,2.34377,2.34404,1128500000.0
2007-11-09 23:46:00,2.34449,2.34469,2.3439,2.34467,1207900000.0
2007-11-09 23:47:00,2.34465,2.34494,2.34431,2.34481,1452000000.0
2007-11-09 23:48:00,2.34479,2.34526,2.34429,2.34479,1501900000.0
2007-11-09 23:49:00,2.34479,2.34556,2.34446,2.34514,1279000000.0
2007-11-09 23:50:00,2.34515,2.34562,2.34512,2.3454,1378900000.0
2007-11-09 23:51:00,2.34552,2.34621,2.34552,2.34555,1345600000.0
2007-11-09 23:52:00,2.34558,2.34614,2.34543,2.34562,1280500000.0
2007-11-09 23:53:00,2.34558,2.34562,2.34503,2.34525,1194600000.0
2007-11-09 23:54:00,2.34544,2.34582,2.34529,2.3454,1262500000.0
2007-11-09 23:55:00,2.34518,2.34558,2.34498,2.34523,1146700000.0
2007-11-09 23:56:00,2.34519,2.34541,2.34492,2.34531,1146700000.0
2007-11-09 23:57:00,2.34537,2.3461,2.34522,2.34527,1123400000.0
2007-11-09 23:58:00,2.34524,2.34595,2.34518,2.34549,1213000000.0
2007-11-09 23:59:00,2.34554,2.34561,2.34517,2.34522,1175500000.0
2007-11-12 00:00:00,2.34008,2.34017,2.33931,2.33959,1058000000.0
2007-11-12 00:01:00,2.33933,2.34015,2.33933,2.3399,1134900000.0
2007-11-12 00:02:00,2.33977,2.34006,2.33891,2.33932,1138800000.0
2007-11-12 00:03:00,2.33969,2.34021,2.33864,2.33959,1042500000.0
2007-11-12 00:04:00,2.3397,2.3398,2.3394,2.3394,98400000.0
2007-11-12 00:05:00,2.3393,2.3393,2.3384,2.339,360600000.0
2007-11-12 00:06:00,2.339,2.3392,2.3381,2.3383,102000000.0
2007-11-12 00:07:00,2.3383,2.3388,2.338,2.338,186600000.0
2007-11-12 00:08:00,2.338,2.3385,2.3379,2.338,125800000.0
2007-11-12 00:09:00,2.338,2.3381,2.3374,2.3374,195300000.0
2007-11-12 00:10:00,2.3379,2.3381,2.3373,2.3373,126100000.0
2007-11-12 00:11:00,2.3373,2.3375,2.3367,2.3375,203100000.0
2007-11-12 00:12:00,2.3375,2.3377,2.3373,2.3375,83200000.0
2007-11-12 00:13:00,2.3375,2.3375,2.336,2.336,192800000.0
2007-11-12 00:14:00,2.336,2.3363,2.3359,2.3359,32000000.0
2007-11-12 00:15:00,2.3359,2.3363,2.3351,2.3359,96100000.0
2007-11-12 00:16:00,2.3357,2.3365,2.3353,2.3354,179700000.0
2007-11-12 00:17:00,2.3354,2.3359,2.3351,2.3351,142400000.0
2007-11-12 00:18:00,2.3351,2.3353,2.3349,2.3352,80800000.0
2007-11-12 00:19:00,2.3352,2.3356,2.3344,2.335,244600000.0
2007-11-12 00:20:00,2.335,2.3351,2.3344,2.3346,124800000.0
2007-11-12 00:21:00,2.3345,2.3347,2.3343,2.3343,98000000.0
2007-11-12 00:22:00,2.3344,2.3354,2.3343,2.3354,227800000.0
2007-11-12 00:23:00,2.3354,2.3354,2.3344,2.3346,177200000.0
2007-11-12 00:24:00,2.3346,2.3352,2.3344,2.3351,177400000.0
2007-11-12 00:25:00,2.3351,2.3352,2.3349,2.3351,82400000.0
2007-11-12 00:26:00,2.3351,2.3356,2.335,2.3356,150400000.0
2007-11-12 00:27:00,2.3354,2.3356,2.3352,2.3356,123200000.0
2007-11-12 00:28:00,2.3355,2.3364,2.3355,2.3363,162000000.0
2007-11-12 00:29:00,2.3363,2.3369,2.335,2.3364,283400000.0
2007-11-12 00:30:00,2.3364,2.3372,2.3358,2.3369,406000000.0
2007-11-12 00:31:00,2.3369,2.3372,2.3367,2.3372,144000000.0
2007-11-12 00:32:00,2.3372,2.3372,2.3366,2.337,384000000.0
2007-11-12 00:33:00,2.337,2.3374,2.3369,2.3371,281600000.0
2007-11-12 00:34:00,2.3371,2.3385,2.3371,2.3379,408000000.0
2007-11-12 00:35:00,2.3381,2.3388,2.3378,2.3383,340600000.0
2007-11-12 00:36:00,2.3381,2.3381,2.3375,2.3381,207200000.0
2007-11-12 00:37:00,2.3381,2.3382,2.3376,2.338,268000000.0
2007-11-12 00:38:00,2.338,2.3382,2.3374,2.338,302200000.0
2007-11-12 00:39:00,2.338,2.3382,2.338,2.3382,24800000.0
2007-11-12 00:40:00,2.338,2.3382,2.3379,2.338,185600000.0
2007-11-12 00:41:00,2.338,2.3386,2.338,2.3385,469200000.0
2007-11-12 00:42:00,2.3385,2.3385,2.3381,2.3382,183200000.0
2007-11-12 00:43:00,2.3382,2.3382,2.3378,2.3381,317600000.0
2007-11-12 00:44:00,2.3381,2.3382,2.3378,2.3382,92900000.0
2007-11-12 00:45:00,2.3382,2.3382,2.3379,2.338,146200000.0
2007-11-12 00:46:00,2.338,2.3381,2.3378,2.338,100400000.0
2007-11-12 00:47:00,2.338,2.338,2.3374,2.3375,348800000.0
2007-11-12 00:48:00,2.3375,2.3383,2.3375,2.3378,321300000.0
2007-11-12 00:49:00,2.3379,2.3388,2.3378,2.33875,169400000.0
2007-11-12 00:50:00,2.33875,2.3403,2.3381,2.3395,422600000.0
2007-11-12 00:51:00,2.3393,2.3399,2.339,2.3393,451500000.0
2007-11-12 00:52:00,2.3393,2.3395,2.3392,2.3392,153600000.0
2007-11-12 00:53:00,2.3391,2.3392,2.3391,2.3391,78400000.0
2007-11-12 00:54:00,2.3391,2.3396,2.339,2.339,158200000.0
2007-11-12 00:55:00,2.339,2.339,2.3381,2.3386,337600000.0
2007-11-12 00:56:00,2.3386,2.3388,2.3385,2.3385,144000000.0
2007-11-12 00:57:00,2.3385,2.3393,2.3384,2.3386,256800000.0
2007-11-12 00:58:00,2.3385,2.3386,2.338,2.3384,258000000.0
2007-11-12 00:59:00,2.3385,2.3387,2.3383,2.3384,455900000.0
2007-11-12 01:00:00,2.3384,2.3391,2.338,2.3386,404400000.0
2007-11-12 01:01:00,2.3387,2.3394,2.3387,2.3393,310400000.0
2007-11-12 01:02:00,2.3393,2.3394,2.3393,2.3394,238600000.0
2007-11-12 01:03:00,2.3394,2.3403,2.3394,2.3396,553300000.0
2007-11-12 01:04:00,2.3396,2.3399,2.3396,2.3398,146700000.0
2007-11-12 01:05:00,2.3398,2.3402,2.3398,2.34,80900000.0
2007-11-12 01:06:00,2.34,2.3401,2.3394,2.3394,169800000.0
2007-11-12 01:07:00,2.3394,2.3394,2.3393,2.3394,192000000.0
2007-11-12 01:08:00,2.3394,2.3401,2.3393,2.34,212700000.0
2007-11-12 01:09:00,2.34,2.3404,2.34,2.3404,41500000.0
2007-11-12 01:10:00,2.3404,2.3406,2.34,2.3403,129500000.0
2007-11-12 01:11:00,2.3403,2.3404,2.3398,2.3403,377400000.0
2007-11-12 01:12:00,2.3403,2.3404,2.3402,2.3404,50400000.0
2007-11-12 01:13:00,2.3404,2.3405,2.3402,2.3402,326400000.0
2007-11-12 01:14:00,2.3402,2.3408,2.3402,2.3407,168500000.0
2007-11-12 01:15:00,2.3408,2.3408,2.3401,2.3405,161800000.0
2007-11-12 01:16:00,2.3405,2.3407,2.3404,2.3405,244000000.0
2007-11-12 01:17:00,2.3404,2.3405,2.34,2.34,215300000.0
2007-11-12 01:18:00,2.34,2.3403,2.34,2.3402,170100000.0
2007-11-12 01:19:00,2.3399,2.34035,2.3395,2.3395,401600000.0
2007-11-12 01:20:00,2.3395,2.34,2.3395,2.34,214962500.0
2007-11-12 01:21:00,2.34,2.3403,2.34,2.34015,57800000.0
2007-11-12 01:22:00,2.34015,2.3406,2.34,2.3406,116362500.0
2007-11-12 01:23:00,2.3406,2.3408,2.3406,2.3406,143450000.0
2007-11-12 01:24:00,2.3406,2.3407,2.3405,2.3407,51625000.0
2007-11-12 01:25:00,2.3407,2.341,2.3407,2.3408,75725000.0
2007-11-12 01:26:00,2.3408,2.3411,2.3408,2.341,119000000.0
2007-11-12 01:27:00,2.341,2.3415,2.3409,2.341,116450000.0
2007-11-12 01:28:00,2.341,2.341,2.3405,2.341,95412500.0
2007-11-12 01:29:00,2.341,2.341,2.341,2.341,4062500.0
2007-11-12 01:30:00,2.341,2.341,2.3405,2.341,59287500.0
2007-11-12 01:31:00,2.341,2.341,2.341,2.341,2875000.0
2007-11-12 01:32:00,2.341,2.341,2.3406,2.341,35850000.0
2007-11-12 01:33:00,2.341,2.341,2.3407,2.341,35500000.0
2007-11-12 01:34:00,2.341,2.3411,2.3407,2.3411,101650000.0
2007-11-12 01:35:00,2.3411,2.3411,2.3411,2.3411,5812500.0
2007-11-12 01:36:00,2.3411,2.3411,2.3402,2.3403,148700000.0
2007-11-12 01:37:00,2.3404,2.3404,2.34,2.3401,284800000.0
2007-11-12 01:38:00,2.3401,2.3403,2.3398,2.3403,137700000.0
2007-11-12 01:39:00,2.3403,2.34085,2.3403,2.34085,220800000.0
2007-11-12 01:40:00,2.3408,2.3408,2.3404,2.3408,351100000.0
2007-11-12 01:41:00,2.3408,2.3412,2.3407,2.3412,232500000.0
2007-11-12 01:42:00,2.3412,2.3412,2.3408,2.34085,356200000.0
2007-11-12 01:43:00,2.3408,2.341,2.3407,2.341,349500000.0
2007-11-12 01:44:00,2.341,2.3411,2.3409,2.3411,321700000.0
2007-11-12 01:45:00,2.3411,2.3411,2.3409,2.3411,236800000.0
2007-11-12 01:46:00,2.3411,2.34145,2.34105,2.3412,408400000.0
2007-11-12 01:47:00,2.3414,2.34155,2.341,2.3414,517200000.0
2007-11-12 01:48:00,2.3413,2.3416,2.3412,2.3412,425000000.0
2007-11-12 01:49:00,2.34115,2.3416,2.3411,2.3414,310100000.0
2007-11-12 01:50:00,2.34155,2.34175,2.3414,2.3415,194600000.0
2007-11-12 01:51:00,2.3415,2.34155,2.3413,2.3414,197600000.0
2007-11-12 01:52:00,2.3414,2.3418,2.3414,2.34145,516800000.0
2007-11-12 01:53:00,2.34145,2.3418,2.3414,2.3418,119200000.0
2007-11-12 01:54:00,2.3418,2.3418,2.3415,2.3415,182400000.0
2007-11-12 01:55:00,2.3415,2.34175,2.3413,2.34135,558400000.0
2007-11-12 01:56:00,2.34135,2.3418,2.3413,2.3418,412400000.0
2007-11-12 01:57:00,2.3418,2.3425,2.3417,2.3417,356900000.0
2007-11-12 01:58:00,2.3417,2.3422,2.3416,2.3416,418600000.0
2007-11-12 01:59:00,2.3416,2.3421,2.3416,2.3417,394900000.0
2007-11-12 02:00:00,2.3417,2.3421,2.3416,2.3421,303900000.0
2007-11-12 02:01:00,2.3421,2.3429,2.3421,2.3427,171600000.0
2007-11-12 02:02:00,2.3426,2.3433,2.3424,2.3433,431700006.0
2007-11-12 02:03:00,2.3433,2.3437,2.343,2.343,433200000.0
2007-11-12 02:04:00,2.343,2.3439,2.343,2.3435,517400000.0
2007-11-12 02:05:00,2.3435,2.3437,2.3434,2.3437,123400000.0
2007-11-12 02:06:00,2.3436,2.3445,2.3436,2.3445,348800000.0
2007-11-12 02:07:00,2.3445,2.3448,2.344,2.3448,217400000.0
2007-11-12 02:08:00,2.3446,2.3448,2.34425,2.3448,305100000.0
2007-11-12 02:09:00,2.3447,2.345,2.3439,2.345,751500000.0
2007-11-12 02:10:00,2.345,2.345,2.3444,2.3444,188300000.0
2007-11-12 02:11:00,2.3444,2.3452,2.34415,2.3448,424500000.0
2007-11-12 02:12:00,2.3448,2.3449,2.3446,2.3449,244800000.0
2007-11-12 02:13:00,2.3449,2.3449,2.3443,2.3444,224000000.0
2007-11-12 02:14:00,2.3444,2.3446,2.3441,2.3443,167300000.0
2007-11-12 02:15:00,2.3443,2.3447,2.3441,2.3447,290600000.0
2007-11-12 02:16:00,2.3447,2.345,2.3445,2.3449,313500000.0
2007-11-12 02:17:00,2.3449,2.345,2.34355,2.3438,1065200000.0
2007-11-12 02:18:00,2.3438,2.3441,2.3435,2.3438,882900000.0
2007-11-12 02:19:00,2.344,2.344,2.3437,2.3439,359000000.0
2007-11-12 02:20:00,2.3439,2.3442,2.3432,2.34325,521900000.0
2007-11-12 02:21:00,2.3433,2.34385,2.34325,2.34375,249600000.0
2007-11-12 02:22:00,2.34375,2.34395,2.34365,2.34375,313600000.0
2007-11-12 02:23:00,2.34375,2.34385,2.34325,2.34375,429100000.0
2007-11-12 02:24:00,2.34375,2.34445,2.34345,2.34345,300100000.0
2007-11-12 02:25:00,2.34325,2.34375,2.34325,2.34365,347000000.0
2007-11-12 02:26:00,2.34365,2.34375,2.34365,2.34375,151100000.0
2007-11-12 02:27:00,2.34385,2.344,2.34385,2.3439,75200000.0
2007-11-12 02:28:00,2.34385,2.34385,2.34385,2.34385,84000000.0
2007-11-12 02:29:00,2.34385,2.34405,2.34385,2.34385,290400000.0
2007-11-12 02:30:00,2.34385,2.34385,2.34385,2.34385,196800000.0
2007-11-12 02:31:00,2.34385,2.34385,2.34355,2.3438,158400000.0
2007-11-12 02:32:00,2.3438,2.3443,2.34355,2.3438,360200000.0
2007-11-12 02:33:00,2.3438,2.34395,2.34355,2.34395,151200000.0
2007-11-12 02:34:00,2.34395,2.34435,2.34375,2.34435,264000000.0
2007-11-12 02:35:00,2.34435,2.34435,2.34355,2.34365,184900000.0
2007-11-12 02:36:00,2.34365,2.34415,2.34355,2.34385,331400000.0
2007-11-12 02:37:00,2.34385,2.34395,2.34385,2.34395,136000000.0
2007-11-12 02:38:00,2.34395,2.3444,2.34395,2.34405,186400000.0
2007-11-12 02:39:00,2.34405,2.3442,2.34385,2.34395,287400000.0
2007-11-12 02:40:00,2.34395,2.3441,2.34385,2.3441,281400001.0
2007-11-12 02:41:00,2.3441,2.34445,2.34405,2.34435,490900000.0
2007-11-12 02:42:00,2.34435,2.34465,2.34435,2.34445,134400000.0
2007-11-12 02:43:00,2.34445,2.3445,2.34435,2.34445,110550000.0
2007-11-12 02:44:00,2.34445,2.34455,2.34445,2.34455,236000000.0
2007-11-12 02:45:00,2.34445,2.34455,2.34395,2.34455,386200000.0
2007-11-12 02:46:00,2.34455,2.34475,2.34415,2.34415,342150000.0
2007-11-12 02:47:00,2.34415,2.34465,2.34405,2.3443,470750001.0
2007-11-12 02:48:00,2.3443,2.34445,2.34405,2.34425,338700000.0
2007-11-12 02:49:00,2.34415,2.34495,2.34415,2.34455,553200000.0
2007-11-12 02:50:00,2.34455,2.34465,2.34405,2.34435,691200000.0
2007-11-12 02:51:00,2.34435,2.34435,2.34395,2.34425,619200000.0
2007-11-12 02:52:00,2.34425,2.3443,2.34375,2.34395,650400000.0
2007-11-12 02:53:00,2.34405,2.34435,2.34385,2.34425,285600000.0
2007-11-12 02:54:00,2.34425,2.34445,2.3437,2.34395,290400000.0
2007-11-12 02:55:00,2.34395,2.34395,2.34265,2.34315,921299999.0
2007-11-12 02:56:00,2.3432,2.3432,2.34185,2.34185,452200000.0
2007-11-12 02:57:00,2.34185,2.34215,2.34135,2.34185,637800000.0
2007-11-12 02:58:00,2.34195,2.34235,2.34175,2.3423,470000000.0
2007-11-12 02:59:00,2.34225,2.34265,2.34155,2.34195,566000000.0
2007-11-12 03:00:00,2.3422,2.34235,2.34135,2.34155,383300000.0
2007-11-12 03:01:00,2.3415,2.3417,2.34095,2.34095,557600000.0
2007-11-12 03:02:00,2.34075,2.34205,2.34075,2.3419,573800000.0
2007-11-12 03:03:00,2.3419,2.34245,2.34175,2.34205,399800001.0
2007-11-12 03:04:00,2.34205,2.34285,2.34205,2.34245,367500001.0
2007-11-12 03:05:00,2.3424,2.34265,2.34215,2.34225,392600000.0
2007-11-12 03:06:00,2.34225,2.3427,2.34215,2.34265,572800000.0
2007-11-12 03:07:00,2.34265,2.34295,2.34245,2.34295,417000000.0
2007-11-12 03:08:00,2.34295,2.3432,2.34255,2.34285,337800000.0
2007-11-12 03:09:00,2.34285,2.3429,2.34185,2.34205,470400000.0
2007-11-12 03:10:00,2.3421,2.34255,2.34155,2.34195,474600000.0
2007-11-12 03:11:00,2.34195,2.34195,2.34135,2.34135,372800000.0
2007-11-12 03:12:00,2.34135,2.34175,2.34125,2.34165,566400000.0
2007-11-12 03:13:00,2.34155,2.3418,2.34145,2.34175,579600000.0
2007-11-12 03:14:00,2.34175,2.34195,2.34165,2.34165,267700000.0
2007-11-12 03:15:00,2.3417,2.3428,2.3417,2.34245,383899998.0
2007-11-12 03:16:00,2.3425,2.34305,2.3425,2.34285,387200000.0
2007-11-12 03:17:00,2.34295,2.34295,2.34265,2.34295,372000000.0
2007-11-12 03:18:00,2.34295,2.34335,2.34275,2.34305,435200000.0
2007-11-12 03:19:00,2.34305,2.34325,2.3428,2.3428,311200000.0
2007-11-12 03:20:00,2.3428,2.34305,2.3428,2.343,469900000.0
2007-11-12 03:21:00,2.343,2.3442,2.34285,2.34405,138300000.0
2007-11-12 03:22:00,2.34405,2.34435,2.34365,2.3439,251900000.0
2007-11-12 03:23:00,2.344,2.3441,2.34375,2.3441,117600000.0
2007-11-12 03:24:00,2.3441,2.3441,2.3439,2.3439,47500000.0
2007-11-12 03:25:00,2.344,2.3441,2.3436,2.3438,248200000.0
2007-11-12 03:26:00,2.3437,2.3438,2.3436,2.3437,291200000.0
2007-11-12 03:27:00,2.3437,2.3441,2.3435,2.34375,424400000.0
2007-11-12 03:28:00,2.3437,2.3438,2.3435,2.3436,377800000.0
2007-11-12 03:29:00,2.3436,2.34415,2.3436,2.34415,202900000.0
2007-11-12 03:30:00,2.34415,2.3443,2.3438,2.34415,87400000.0
2007-11-12 03:31:00,2.34415,2.3443,2.3441,2.3441,190200000.0
2007-11-12 03:32:00,2.3441,2.3443,2.3441,2.3442,247400000.0
2007-11-12 03:33:00,2.34435,2.3446,2.34425,2.3446,44900000.0
2007-11-12 03:34:00,2.3446,2.3449,2.34445,2.3447,240100000.0
2007-11-12 03:35:00,2.3447,2.3448,2.3446,2.3447,170000000.0
2007-11-12 03:36:00,2.3447,2.3453,2.3446,2.3452,68200000.0
2007-11-12 03:37:00,2.3452,2.3452,2.3451,2.3452,16100000.0
2007-11-12 03:38:00,2.3452,2.3452,2.3449,2.34505,115350000.0
2007-11-12 03:39:00,2.34505,2.3451,2.34495,2.34495,214250000.0
2007-11-12 03:40:00,2.345,2.345,2.34475,2.3449,189600000.0
2007-11-12 03:41:00,2.3449,2.345,2.3448,2.345,234600000.0
2007-11-12 03:42:00,2.345,2.345,2.3446,2.3447,175500000.0
2007-11-12 03:43:00,2.3446,2.3446,2.3443,2.3443,128100000.0
2007-11-12 03:44:00,2.3444,2.3444,2.34395,2.34405,119500000.0
2007-11-12 03:45:00,2.34405,2.34405,2.34375,2.34385,441600000.0
2007-11-12 03:46:00,2.34385,2.34395,2.34375,2.34375,574700000.0
2007-11-12 03:47:00,2.34385,2.34405,2.34375,2.34395,306900000.0
2007-11-12 03:48:00,2.34395,2.34395,2.3436,2.34375,241600000.0
2007-11-12 03:49:00,2.34365,2.34375,2.3434,2.34365,58400000.0
2007-11-12 03:50:00,2.34365,2.34365,2.3434,2.3434,211200000.0
2007-11-12 03:51:00,2.3434,2.34355,2.3425,2.3429,511100000.0
2007-11-12 03:52:00,2.3429,2.34305,2.3422,2.3422,290200000.0
2007-11-12 03:53:00,2.3422,2.34235,2.34185,2.3422,282100000.0
2007-11-12 03:54:00,2.3422,2.3422,2.3414,2.3415,309600000.0
2007-11-12 03:55:00,2.3415,2.3415,2.3408,2.3411,236900000.0
2007-11-12 03:56:00,2.3411,2.3411,2.34005,2.34055,503500000.0
2007-11-12 03:57:00,2.34055,2.34115,2.34035,2.34115,197600000.0
2007-11-12 03:58:00,2.34115,2.34115,2.34035,2.34115,80000000.0
2007-11-12 03:59:00,2.34115,2.3412,2.3407,2.34075,168600000.0
2007-11-12 04:00:00,2.34075,2.34115,2.34075,2.34115,119200000.0
2007-11-12 04:01:00,2.34115,2.3413,2.34115,2.34115,86400000.0
2007-11-12 04:02:00,2.34115,2.34115,2.3408,2.34115,77600000.0
2007-11-12 04:03:00,2.34115,2.34115,2.34115,2.34115,49600000.0
2007-11-12 04:04:00,2.34115,2.34115,2.34115,2.34115,44800000.0
2007-11-12 04:05:00,2.34115,2.34115,2.3403,2.3403,122400000.0
2007-11-12 04:06:00,2.3403,2.3408,2.34005,2.34015,276800000.0
2007-11-12 04:07:00,2.3402,2.3403,2.33995,2.3401,254400000.0
2007-11-12 04:08:00,2.3401,2.3401,2.33985,2.33985,136800000.0
2007-11-12 04:09:00,2.33985,2.34,2.33935,2.3398,546100000.0
2007-11-12 04:10:00,2.3398,2.3402,2.33975,2.3402,225600000.0
2007-11-12 04:11:00,2.3402,2.3404,2.33975,2.33975,241600000.0
2007-11-12 04:12:00,2.33975,2.3401,2.3395,2.33955,515800000.0
2007-11-12 04:13:00,2.3397,2.3399,2.33965,2.33975,128800000.0
2007-11-12 04:14:00,2.33975,2.3399,2.3395,2.33965,224800000.0
2007-11-12 04:15:00,2.33965,2.33995,2.3394,2.33985,332000000.0
2007-11-12 04:16:00,2.33985,2.3403,2.33975,2.34015,277400000.0
2007-11-12 04:17:00,2.34015,2.34015,2.33975,2.33995,266800000.0
2007-11-12 04:18:00,2.33975,2.34015,2.33975,2.34015,129600000.0
2007-11-12 04:19:00,2.34015,2.3406,2.34015,2.34045,280000000.0
2007-11-12 04:20:00,2.34045,2.34055,2.34015,2.34055,222400000.0
2007-11-12 04:21:00,2.34055,2.3409,2.34045,2.3409,244200000.0
2007-11-12 04:22:00,2.3409,2.3413,2.3407,2.3412,235400000.0
2007-11-12 04:23:00,2.3412,2.3414,2.34115,2.3414,201400000.0
2007-11-12 04:24:00,2.3414,2.34145,2.34135,2.34145,84200000.0
2007-11-12 04:25:00,2.34145,2.3415,2.34135,2.34135,144000000.0
2007-11-12 04:26:00,2.34135,2.34155,2.3413,2.34155,208800000.0
2007-11-12 04:27:00,2.34155,2.34155,2.34135,2.34145,135600000.0
2007-11-12 04:28:00,2.34145,2.34145,2.34115,2.34125,117100000.0
2007-11-12 04:29:00,2.34125,2.34125,2.34095,2.34095,212000000.0
2007-11-12 04:30:00,2.34095,2.34105,2.3406,2.34085,448100000.0
2007-11-12 04:31:00,2.3407,2.34095,2.34065,2.34065,347400000.0
2007-11-12 04:32:00,2.34065,2.34085,2.34045,2.34085,304800000.0
2007-11-12 04:33:00,2.3409,2.3409,2.34055,2.34075,332500000.0
2007-11-12 04:34:00,2.34085,2.34095,2.34075,2.34095,220500000.0
2007-11-12 04:35:00,2.34095,2.34095,2.34085,2.34085,93600000.0
2007-11-12 04:36:00,2.34095,2.34095,2.34065,2.34065,62600000.0
2007-11-12 04:37:00,2.34095,2.34105,2.34095,2.341,100800000.0
2007-11-12 04:38:00,2.341,2.341,2.3409,2.34095,22400000.0
2007-11-12 04:39:00,2.34095,2.341,2.34085,2.341,153700000.0
2007-11-12 04:40:00,2.341,2.341,2.3409,2.34095,45600000.0
2007-11-12 04:41:00,2.34095,2.34095,2.3407,2.34075,157700000.0
2007-11-12 04:42:00,2.34085,2.34085,2.3402,2.34055,703500000.0
2007-11-12 04:43:00,2.34055,2.3406,2.34015,2.34035,551200000.0
2007-11-12 04:44:00,2.34035,2.3406,2.34035,2.34045,244400000.0
2007-11-12 04:45:00,2.34045,2.34045,2.34025,2.34045,307600000.0
2007-11-12 04:46:00,2.34035,2.34055,2.34035,2.34045,441600000.0
2007-11-12 04:47:00,2.34045,2.3406,2.33985,2.33985,200800000.0
2007-11-12 04:48:00,2.34005,2.3401,2.33965,2.3399,202800000.0
2007-11-12 04:49:00,2.3399,2.3404,2.3399,2.34015,125600000.0
2007-11-12 04:50:00,2.34015,2.34025,2.34,2.34015,323200000.0
2007-11-12 04:51:00,2.34015,2.34035,2.33975,2.3402,390200000.0
2007-11-12 04:52:00,2.3402,2.34025,2.3401,2.34025,103200000.0
2007-11-12 04:53:00,2.34025,2.3405,2.34025,2.34045,32800000.0
2007-11-12 04:54:00,2.34035,2.3407,2.34035,2.3407,104400000.0
2007-11-12 04:55:00,2.3407,2.3407,2.33985,2.3399,162800000.0
2007-11-12 04:56:00,2.3399,2.3399,2.33965,2.3398,134600000.0
2007-11-12 04:57:00,2.3398,2.3402,2.33965,2.3402,257600000.0
2007-11-12 04:58:00,2.3402,2.3406,2.34,2.3404,110400000.0
2007-11-12 04:59:00,2.3404,2.3404,2.34005,2.3401,49800000.0
2007-11-12 05:00:00,2.3401,2.3401,2.33895,2.33895,334400000.0
2007-11-12 05:01:00,2.33895,2.33935,2.3389,2.339,221200000.0
2007-11-12 05:02:00,2.339,2.33925,2.3388,2.339,330400000.0
2007-11-12 05:03:00,2.339,2.339,2.33875,2.33885,92000000.0
2007-11-12 05:04:00,2.33885,2.33955,2.33875,2.33955,112000000.0
2007-11-12 05:05:00,2.33955,2.3397,2.33945,2.3396,168800000.0
2007-11-12 05:06:00,2.3396,2.3397,2.3393,2.3395,228800000.0
2007-11-12 05:07:00,2.3395,2.33975,2.3395,2.3397,222000000.0
2007-11-12 05:08:00,2.3397,2.3399,2.3396,2.3398,126200000.0
2007-11-12 05:09:00,2.3398,2.34015,2.33975,2.34,277700000.0
2007-11-12 05:10:00,2.34,2.3401,2.3398,2.3398,36000000.0
2007-11-12 05:11:00,2.33995,2.34,2.33955,2.33955,176500000.0
2007-11-12 05:12:00,2.33955,2.33985,2.33955,2.33965,728000000.0
2007-11-12 05:13:00,2.33965,2.33985,2.33955,2.33955,293700000.0
2007-11-12 05:14:00,2.33975,2.3401,2.33955,2.3401,334500000.0
2007-11-12 05:15:00,2.34045,2.34045,2.3395,2.33955,153600000.0
2007-11-12 05:16:00,2.33955,2.3396,2.33945,2.3396,74400000.0
2007-11-12 05:17:00,2.3396,2.3396,2.3392,2.3393,82000000.0
2007-11-12 05:18:00,2.3393,2.3396,2.33925,2.3393,100100000.0
2007-11-12 05:19:00,2.3393,2.3393,2.33835,2.3386,452700000.0
2007-11-12 05:20:00,2.3386,2.33905,2.33855,2.33885,302600000.0
2007-11-12 05:21:00,2.33885,2.33885,2.33835,2.33855,447400000.0
2007-11-12 05:22:00,2.33855,2.3386,2.33825,2.3386,260800000.0
2007-11-12 05:23:00,2.3386,2.33865,2.33825,2.33835,216800000.0
2007-11-12 05:24:00,2.33835,2.33895,2.33825,2.3389,209600000.0
2007-11-12 05:25:00,2.3389,2.3389,2.33825,2.3384,245600000.0
2007-11-12 05:26:00,2.33845,2.3396,2.3384,2.3395,399300000.0
2007-11-12 05:27:00,2.33945,2.33975,2.3392,2.3394,139100000.0
2007-11-12 05:28:00,2.3394,2.3394,2.33895,2.33895,184000000.0
2007-11-12 05:29:00,2.33925,2.3399,2.33905,2.33955,127700000.0
2007-11-12 05:30:00,2.3396,2.3396,2.33915,2.33915,133900000.0
2007-11-12 05:31:00,2.33915,2.33965,2.3384,2.33925,400900000.0
2007-11-12 05:32:00,2.33925,2.33925,2.33835,2.33875,579100000.0
2007-11-12 05:33:00,2.33875,2.33885,2.33795,2.3381,527000000.0
2007-11-12 05:34:00,2.3381,2.3384,2.33775,2.33825,732000000.0
2007-11-12 05:35:00,2.33835,2.33885,2.33775,2.3384,821500000.0
2007-11-12 05:36:00,2.3384,2.33865,2.3383,2.33835,550899999.0
2007-11-12 05:37:00,2.33835,2.33855,2.33795,2.33805,484000000.0
2007-11-12 05:38:00,2.33805,2.3392,2.33805,2.33885,233500000.0
2007-11-12 05:39:00,2.3392,2.3393,2.33835,2.33845,270700000.0
2007-11-12 05:40:00,2.33845,2.33845,2.33745,2.3377,469000000.0
2007-11-12 05:41:00,2.3377,2.33875,2.3377,2.33785,563100000.0
2007-11-12 05:42:00,2.33785,2.33815,2.3372,2.33745,512300000.0
2007-11-12 05:43:00,2.3372,2.3379,2.3372,2.3376,295400000.0
2007-11-12 05:44:00,2.3376,2.3376,2.33655,2.33685,351700000.0
2007-11-12 05:45:00,2.33685,2.33715,2.33675,2.33675,378400000.0
2007-11-12 05:46:00,2.33675,2.3374,2.33645,2.33675,408800000.0
2007-11-12 05:47:00,2.33685,2.3374,2.3368,2.3372,180900000.0
2007-11-12 05:48:00,2.3372,2.3373,2.3368,2.337,41300000.0
2007-11-12 05:49:00,2.337,2.3371,2.3366,2.3368,218650000.0
2007-11-12 05:50:00,2.3368,2.3372,2.33655,2.33715,307750000.0
2007-11-12 05:51:00,2.3371,2.3377,2.33675,2.3377,190350000.0
2007-11-12 05:52:00,2.3377,2.338,2.33765,2.33785,188800000.0
2007-11-12 05:53:00,2.33775,2.3379,2.3369,2.3373,507500000.0
2007-11-12 05:54:00,2.3373,2.3378,2.33705,2.33725,488600000.0
2007-11-12 05:55:00,2.33715,2.33805,2.33715,2.33785,365600000.0
2007-11-12 05:56:00,2.33785,2.33785,2.33675,2.33735,387800000.0
2007-11-12 05:57:00,2.33735,2.33735,2.33675,2.33685,453800000.0
2007-11-12 05:58:00,2.33695,2.3374,2.33665,2.33705,246800000.0
2007-11-12 05:59:00,2.33705,2.33725,2.33695,2.33705,398400000.0
2007-11-12 06:00:00,2.337,2.33755,2.337,2.3374,186400000.0
2007-11-12 06:01:00,2.33745,2.33795,2.33715,2.3378,291100000.0
2007-11-12 06:02:00,2.3378,2.33785,2.33755,2.33785,117600000.0
2007-11-12 06:03:00,2.33785,2.33845,2.33765,2.33845,258400000.0
2007-11-12 06:04:00,2.33845,2.3385,2.33785,2.33845,154400000.0
2007-11-12 06:05:00,2.33845,2.33845,2.33815,2.33825,274400001.0
2007-11-12 06:06:00,2.33825,2.33825,2.33755,2.33765,156200000.0
2007-11-12 06:07:00,2.33765,2.3377,2.33745,2.3377,253600000.0
2007-11-12 06:08:00,2.3377,2.3377,2.3375,2.33765,103200000.0
2007-11-12 06:09:00,2.33765,2.3379,2.3376,2.33785,366400000.0
2007-11-12 06:10:00,2.33785,2.33785,2.33755,2.33755,545600000.0
2007-11-12 06:11:00,2.33755,2.33785,2.33745,2.33775,560800000.0
2007-11-12 06:12:00,2.33775,2.33795,2.33765,2.33775,263200000.0
2007-11-12 06:13:00,2.33775,2.33785,2.33745,2.33765,558900000.0
2007-11-12 06:14:00,2.33775,2.33785,2.33735,2.33735,378000000.0
2007-11-12 06:15:00,2.33745,2.33775,2.33725,2.33765,404600000.0
2007-11-12 06:16:00,2.33765,2.33785,2.33705,2.33725,457200000.0
2007-11-12 06:17:00,2.33735,2.33765,2.33715,2.3373,520400000.0
2007-11-12 06:18:00,2.3373,2.3373,2.33615,2.33615,435800000.0
2007-11-12 06:19:00,2.33615,2.33655,2.33595,2.33645,543500000.0
2007-11-12 06:20:00,2.33645,2.33695,2.33615,2.33675,364500000.0
2007-11-12 06:21:00,2.33675,2.33725,2.33655,2.33695,373900000.0
2007-11-12 06:22:00,2.33695,2.33725,2.33695,2.33715,251100000.0
2007-11-12 06:23:00,2.33695,2.33725,2.33695,2.33695,404600000.0
2007-11-12 06:24:00,2.33695,2.33715,2.33675,2.33695,203500000.0
2007-11-12 06:25:00,2.33695,2.33735,2.33695,2.33705,251100000.0
2007-11-12 06:26:00,2.33705,2.33725,2.33655,2.33655,468100000.0
2007-11-12 06:27:00,2.33655,2.33675,2.33655,2.33655,129600000.0
2007-11-12 06:28:00,2.33655,2.33675,2.33565,2.33565,154100000.0
2007-11-12 06:29:00,2.33565,2.33575,2.33525,2.33575,472500000.0
2007-11-12 06:30:00,2.33555,2.33555,2.33505,2.33525,362300000.0
2007-11-12 06:31:00,2.33555,2.33575,2.33505,2.33525,748500000.0
2007-11-12 06:32:00,2.33525,2.33545,2.33505,2.33535,384000000.0
2007-11-12 06:33:00,2.33535,2.33555,2.33495,2.33545,479800000.0
2007-11-12 06:34:00,2.33535,2.33535,2.3348,2.33515,281000000.0
2007-11-12 06:35:00,2.33515,2.33575,2.33515,2.33555,397600000.0
2007-11-12 06:36:00,2.33555,2.33555,2.33485,2.33505,343300000.0
2007-11-12 06:37:00,2.33505,2.33505,2.33465,2.33485,127400000.0
2007-11-12 06:38:00,2.33485,2.33495,2.33465,2.33465,394400000.0
2007-11-12 06:39:00,2.33465,2.33485,2.33465,2.33485,332800000.0
2007-11-12 06:40:00,2.33485,2.33505,2.33475,2.33495,511200000.0
2007-11-12 06:41:00,2.33495,2.33515,2.33495,2.33505,313600000.0
2007-11-12 06:42:00,2.33495,2.33545,2.33495,2.33535,275500000.0
2007-11-12 06:43:00,2.33525,2.33575,2.33525,2.33555,388600000.0
2007-11-12 06:44:00,2.3355,2.33575,2.3355,2.33575,227600000.0
2007-11-12 06:45:00,2.33565,2.33605,2.3354,2.33545,361700000.0
2007-11-12 06:46:00,2.33545,2.33565,2.33545,2.33555,201600000.0
2007-11-12 06:47:00,2.33555,2.33565,2.33545,2.33555,166800000.0
2007-11-12 06:48:00,2.33555,2.33575,2.33545,2.33575,433600000.0
2007-11-12 06:49:00,2.33575,2.3361,2.33555,2.33555,414800000.0
2007-11-12 06:50:00,2.33565,2.33595,2.33535,2.33575,544300000.0
2007-11-12 06:51:00,2.33575,2.33595,2.33555,2.33585,525300000.0
2007-11-12 06:52:00,2.33585,2.33615,2.3357,2.33595,126100000.0
2007-11-12 06:53:00,2.33595,2.33595,2.33565,2.33585,177900000.0
2007-11-12 06:54:00,2.33595,2.33595,2.33565,2.33565,96800000.0
2007-11-12 06:55:00,2.33565,2.33565,2.3354,2.33565,42000000.0
2007-11-12 06:56:00,2.33565,2.33605,2.33565,2.33595,89600000.0
2007-11-12 06:57:00,2.33595,2.33625,2.33545,2.33585,617799997.0
2007-11-12 06:58:00,2.33585,2.33585,2.33555,2.33565,325600000.0
2007-11-12 06:59:00,2.33555,2.33555,2.33515,2.33535,398000000.0
2007-11-12 07:00:00,2.33525,2.33575,2.33525,2.33555,238000000.0
2007-11-12 07:01:00,2.33555,2.33595,2.33515,2.33545,361900000.0
2007-11-12 07:02:00,2.33555,2.33585,2.33515,2.33575,301300000.0
2007-11-12 07:03:00,2.33575,2.33575,2.33515,2.33535,420100000.0
2007-11-12 07:04:00,2.33535,2.33595,2.33535,2.33595,349800000.0
2007-11-12 07:05:00,2.33625,2.33635,2.33565,2.33595,495900000.0
2007-11-12 07:06:00,2.33595,2.33595,2.33565,2.33565,224100000.0
2007-11-12 07:07:00,2.33575,2.33575,2.33565,2.33575,135900000.0
2007-11-12 07:08:00,2.33575,2.33615,2.33565,2.33585,233400000.0
2007-11-12 07:09:00,2.33585,2.33625,2.33575,2.33625,81400000.0
2007-11-12 07:10:00,2.33625,2.33625,2.33605,2.33625,151000000.0
2007-11-12 07:11:00,2.33625,2.33665,2.33625,2.33635,188000000.0
2007-11-12 07:12:00,2.33635,2.33715,2.33635,2.33705,187600000.0
2007-11-12 07:13:00,2.33695,2.33775,2.33695,2.33745,480400000.0
2007-11-12 07:14:00,2.3376,2.33795,2.33755,2.33785,204900000.0
2007-11-12 07:15:00,2.33785,2.33785,2.33705,2.33705,237500000.0
2007-11-12 07:16:00,2.33715,2.33715,2.3355,2.33595,345500000.0
2007-11-12 07:17:00,2.33595,2.33615,2.3357,2.33575,182300000.0
2007-11-12 07:18:00,2.3358,2.33655,2.33565,2.33565,498200000.0
2007-11-12 07:19:00,2.33565,2.33565,2.33485,2.33525,405400000.0
2007-11-12 07:20:00,2.33525,2.33615,2.33525,2.3354,79600000.0
2007-11-12 07:21:00,2.3354,2.3354,2.33505,2.33505,115200000.0
2007-11-12 07:22:00,2.3353,2.33545,2.3353,2.33535,93000000.0
2007-11-12 07:23:00,2.33535,2.33535,2.33495,2.33535,110900000.0
2007-11-12 07:24:00,2.33535,2.33545,2.33515,2.33545,143600000.0
2007-11-12 07:25:00,2.33525,2.33565,2.33525,2.3356,174099999.0
2007-11-12 07:26:00,2.3356,2.33615,2.3355,2.33605,115400000.0
2007-11-12 07:27:00,2.33605,2.33615,2.33595,2.33615,7400000.0
2007-11-12 07:28:00,2.33615,2.33615,2.33615,2.33615,20000000.0
2007-11-12 07:29:00,2.33615,2.33635,2.33615,2.33635,97300000.0
2007-11-12 07:30:00,2.33635,2.33655,2.33635,2.33635,199400000.0
2007-11-12 07:31:00,2.33635,2.33635,2.33635,2.33635,28800000.0
2007-11-12 07:32:00,2.33625,2.33635,2.3362,2.33635,56200000.0
2007-11-12 07:33:00,2.33635,2.33645,2.33625,2.33645,145900000.0
2007-11-12 07:34:00,2.33645,2.33645,2.33635,2.33635,76800000.0
2007-11-12 07:35:00,2.33645,2.33645,2.33635,2.33635,12800000.0
2007-11-12 07:36:00,2.33635,2.33645,2.33595,2.33595,76200000.0
2007-11-12 07:37:00,2.33595,2.33605,2.33575,2.33585,164000000.0
2007-11-12 07:38:00,2.33585,2.33655,2.33575,2.33625,211400000.0
2007-11-12 07:39:00,2.33625,2.33655,2.3358,2.33595,243200000.0
2007-11-12 07:40:00,2.33585,2.33605,2.3357,2.33585,295200000.0
2007-11-12 07:41:00,2.33575,2.33595,2.33555,2.33555,213100000.0
2007-11-12 07:42:00,2.33555,2.3362,2.33555,2.33595,282300000.0
2007-11-12 07:43:00,2.3359,2.33625,2.3359,2.33595,92400000.0
2007-11-12 07:44:00,2.33595,2.33655,2.33595,2.33655,147100000.0
2007-11-12 07:45:00,2.33655,2.33665,2.33635,2.33665,69900000.0
2007-11-12 07:46:00,2.33655,2.33665,2.33655,2.33655,48600000.0
2007-11-12 07:47:00,2.33665,2.33665,2.33665,2.33665,7200000.0
2007-11-12 07:48:00,2.33665,2.33685,2.33665,2.33685,14200000.0
2007-11-12 07:49:00,2.33685,2.33725,2.33685,2.33685,53600000.0
2007-11-12 07:50:00,2.33685,2.33705,2.33685,2.33685,19300000.0
2007-11-12 07:51:00,2.337,2.3379,2.337,2.3379,172700000.0
2007-11-12 07:52:00,2.3379,2.33845,2.3379,2.33845,107100000.0
2007-11-12 07:53:00,2.33845,2.33845,2.33805,2.33825,55700000.0
2007-11-12 07:54:00,2.33825,2.33875,2.33825,2.33875,37000000.0
2007-11-12 07:55:00,2.33875,2.33875,2.33835,2.33855,31900000.0
2007-11-12 07:56:00,2.33855,2.33865,2.33815,2.33855,230200000.0
2007-11-12 07:57:00,2.33855,2.33855,2.33795,2.3385,279300000.0
2007-11-12 07:58:00,2.3385,2.33885,2.33845,2.3387,371300002.0
2007-11-12 07:59:00,2.33875,2.33905,2.33865,2.3387,277200000.0
2007-11-12 08:00:00,2.3386,2.33875,2.33835,2.33865,434700000.0
2007-11-12 08:01:00,2.33865,2.33925,2.33855,2.3387,250900000.0
2007-11-12 08:02:00,2.3387,2.33935,2.3387,2.33925,79400000.0
2007-11-12 08:03:00,2.33925,2.33925,2.3387,2.33875,197200000.0
2007-11-12 08:04:00,2.33875,2.33895,2.3387,2.33875,164700000.0
2007-11-12 08:05:00,2.33875,2.33905,2.33875,2.33885,58400000.0
2007-11-12 08:06:00,2.33875,2.33895,2.33865,2.33875,151200000.0
2007-11-12 08:07:00,2.33875,2.33875,2.33805,2.33805,71900000.0
2007-11-12 08:08:00,2.33805,2.33825,2.33795,2.33815,306300000.0
2007-11-12 08:09:00,2.33805,2.33825,2.33785,2.33795,184200000.0
2007-11-12 08:10:00,2.33795,2.33795,2.33735,2.33755,235900000.0
2007-11-12 08:11:00,2.33755,2.33755,2.33715,2.33715,174000000.0
2007-11-12 08:12:00,2.33705,2.33715,2.33675,2.33715,175400000.0
2007-11-12 08:13:00,2.33715,2.33715,2.33705,2.33715,93600000.0
2007-11-12 08:14:00,2.33715,2.33715,2.33685,2.33705,84400000.0
2007-11-12 08:15:00,2.33705,2.33705,2.33655,2.33665,279500000.0
2007-11-12 08:16:00,2.33665,2.33765,2.33655,2.33755,186800000.0
2007-11-12 08:17:00,2.33745,2.33755,2.33695,2.33705,253800000.0
2007-11-12 08:18:00,2.33715,2.33745,2.33675,2.33675,369700000.0
2007-11-12 08:19:00,2.33675,2.33725,2.33675,2.33715,124800000.0
2007-11-12 08:20:00,2.33715,2.33735,2.33685,2.33705,225100000.0
2007-11-12 08:21:00,2.33705,2.33715,2.33685,2.33705,178600000.0
2007-11-12 08:22:00,2.33705,2.33725,2.33665,2.33675,271800000.0
2007-11-12 08:23:00,2.33675,2.33685,2.33655,2.33655,166600000.0
2007-11-12 08:24:00,2.33655,2.33675,2.33645,2.33675,50400000.0
2007-11-12 08:25:00,2.33675,2.33675,2.33635,2.3364,24800000.0
2007-11-12 08:26:00,2.3364,2.3371,2.33605,2.3366,180600000.0
2007-11-12 08:27:00,2.3366,2.337,2.33625,2.3364,186600000.0
2007-11-12 08:28:00,2.33645,2.3367,2.3364,2.3366,48800000.0
2007-11-12 08:29:00,2.3366,2.3373,2.3366,2.3373,25600000.0
2007-11-12 08:30:00,2.3373,2.3375,2.3371,2.3375,90600000.0
2007-11-12 08:31:00,2.3375,2.3375,2.33705,2.3371,113800000.0
2007-11-12 08:32:00,2.3371,2.3372,2.3366,2.33675,97400000.0
2007-11-12 08:33:00,2.33675,2.33695,2.3365,2.3365,279400000.0
2007-11-12 08:34:00,2.3365,2.33725,2.33645,2.3367,155600000.0
2007-11-12 08:35:00,2.3367,2.33725,2.33665,2.33685,265200000.0
2007-11-12 08:36:00,2.33685,2.33725,2.3367,2.33675,231300000.0
2007-11-12 08:37:00,2.33675,2.3371,2.3367,2.337,114000000.0
2007-11-12 08:38:00,2.337,2.3371,2.33675,2.337,74300000.0
2007-11-12 08:39:00,2.337,2.33705,2.33655,2.33705,299600000.0
2007-11-12 08:40:00,2.33705,2.3376,2.3366,2.3376,212600000.0
2007-11-12 08:41:00,2.3376,2.3381,2.33745,2.33795,92600000.0
2007-11-12 08:42:00,2.33785,2.33835,2.3374,2.33815,592700000.0
2007-11-12 08:43:00,2.33815,2.33815,2.33655,2.33715,752600000.0
2007-11-12 08:44:00,2.33715,2.33795,2.3366,2.33795,447500000.0
2007-11-12 08:45:00,2.33795,2.33795,2.33735,2.3374,109200000.0
2007-11-12 08:46:00,2.3374,2.3376,2.3374,2.3375,16200000.0
2007-11-12 08:47:00,2.3376,2.3379,2.3376,2.33785,47200000.0
2007-11-12 08:48:00,2.33765,2.33825,2.33765,2.33785,140400000.0
2007-11-12 08:49:00,2.33785,2.33825,2.33705,2.3373,311200000.0
2007-11-12 08:50:00,2.3373,2.33745,2.33705,2.33715,325400000.0
2007-11-12 08:51:00,2.33705,2.3371,2.3366,2.33705,108200000.0
2007-11-12 08:52:00,2.33705,2.33705,2.33625,2.33655,132000000.0
2007-11-12 08:53:00,2.33655,2.3369,2.33655,2.3367,26800000.0
2007-11-12 08:54:00,2.3367,2.3368,2.33515,2.33545,721300000.0
2007-11-12 08:55:00,2.33545,2.3359,2.33495,2.33505,450300000.0
2007-11-12 08:56:00,2.33505,2.33525,2.33475,2.3348,388200000.0
2007-11-12 08:57:00,2.33485,2.3355,2.3348,2.3351,292300000.0
2007-11-12 08:58:00,2.3351,2.3351,2.334,2.3343,331200000.0
2007-11-12 08:59:00,2.3343,2.3345,2.33415,2.3342,120400000.0
2007-11-12 09:00:00,2.3342,2.33485,2.3342,2.33475,113600000.0
2007-11-12 09:01:00,2.3348,2.3349,2.3345,2.3347,177400000.0
2007-11-12 09:02:00,2.3347,2.33535,2.3347,2.335,253800000.0
2007-11-12 09:03:00,2.335,2.3355,2.3344,2.33525,210300000.0
2007-11-12 09:04:00,2.335,2.33545,2.33475,2.33525,308300000.0
2007-11-12 09:05:00,2.33505,2.33555,2.33485,2.33535,276800000.0
2007-11-12 09:06:00,2.3353,2.3357,2.33525,2.3354,73200000.0
2007-11-12 09:07:00,2.3354,2.33585,2.33485,2.33575,335000000.0
2007-11-12 09:08:00,2.33585,2.3361,2.3355,2.33555,211500000.0
2007-11-12 09:09:00,2.3356,2.3359,2.3351,2.3359,290900000.0
2007-11-12 09:10:00,2.3359,2.33595,2.33485,2.33535,366800000.0
2007-11-12 09:11:00,2.33545,2.33545,2.33475,2.33485,229400000.0
2007-11-12 09:12:00,2.33475,2.33575,2.33475,2.33555,229000000.0
2007-11-12 09:13:00,2.33555,2.3363,2.33525,2.33615,177600000.0
2007-11-12 09:14:00,2.33615,2.33705,2.33585,2.33685,279500000.0
2007-11-12 09:15:00,2.33685,2.33775,2.3365,2.33725,383600000.0
2007-11-12 09:16:00,2.33725,2.33815,2.33665,2.33805,498900000.0
2007-11-12 09:17:00,2.33805,2.3386,2.3378,2.3378,106000000.0
2007-11-12 09:18:00,2.3378,2.33835,2.3378,2.3383,242200000.0
2007-11-12 09:19:00,2.3383,2.3387,2.33795,2.3382,77400000.0
2007-11-12 09:20:00,2.33825,2.33925,2.33815,2.33905,300300000.0
2007-11-12 09:21:00,2.33885,2.33945,2.33845,2.33855,290400000.0
2007-11-12 09:22:00,2.33845,2.3399,2.33845,2.33975,257600000.0
2007-11-12 09:23:00,2.33975,2.3399,2.3395,2.3399,350200000.0
2007-11-12 09:24:00,2.3399,2.34005,2.33935,2.33995,280100000.0
2007-11-12 09:25:00,2.33995,2.34175,2.33995,2.3413,607000000.0
2007-11-12 09:26:00,2.3413,2.34165,2.3404,2.3406,573900000.0
2007-11-12 09:27:00,2.34055,2.34075,2.34015,2.34045,263800000.0
2007-11-12 09:28:00,2.34045,2.34125,2.3403,2.34115,566500000.0
2007-11-12 09:29:00,2.34115,2.3415,2.3408,2.34105,344300000.0
2007-11-12 09:30:00,2.34105,2.34125,2.34085,2.34095,498299999.0
2007-11-12 09:31:00,2.34085,2.3412,2.34075,2.34095,513000000.0
2007-11-12 09:32:00,2.34095,2.34135,2.34065,2.34135,606200000.0
2007-11-12 09:33:00,2.3414,2.34185,2.34115,2.34145,600400000.0
2007-11-12 09:34:00,2.34135,2.34185,2.34125,2.34165,450100000.0
2007-11-12 09:35:00,2.34155,2.3421,2.34135,2.342,599700000.0
2007-11-12 09:36:00,2.34205,2.34205,2.34085,2.34105,1073700000.0
2007-11-12 09:37:00,2.34115,2.34165,2.34105,2.3414,491300000.0
2007-11-12 09:38:00,2.34125,2.34175,2.34095,2.34095,382200000.0
2007-11-12 09:39:00,2.3408,2.34155,2.34075,2.34145,521500000.0
2007-11-12 09:40:00,2.34145,2.34225,2.3409,2.34225,531700000.0
2007-11-12 09:41:00,2.34225,2.3427,2.3422,2.34245,374200000.0
2007-11-12 09:42:00,2.34245,2.34245,2.34165,2.34215,418800000.0
2007-11-12 09:43:00,2.34195,2.3426,2.3417,2.34235,564800001.0
2007-11-12 09:44:00,2.34235,2.3424,2.34165,2.3422,357400000.0
2007-11-12 09:45:00,2.3422,2.34265,2.34145,2.3418,441900000.0
2007-11-12 09:46:00,2.34175,2.3425,2.34175,2.34225,491400000.0
2007-11-12 09:47:00,2.34225,2.34335,2.34225,2.3429,342600000.0
2007-11-12 09:48:00,2.3429,2.3431,2.3425,2.343,193000000.0
2007-11-12 09:49:00,2.343,2.3444,2.343,2.34385,205200000.0
2007-11-12 09:50:00,2.34385,2.34405,2.3436,2.3437,307000000.0
2007-11-12 09:51:00,2.3437,2.34375,2.34245,2.34245,255000000.0
2007-11-12 09:52:00,2.34245,2.34325,2.34245,2.3432,422600000.0
2007-11-12 09:53:00,2.3432,2.3435,2.343,2.34335,469300000.0
2007-11-12 09:54:00,2.34335,2.3438,2.34295,2.3434,556100000.0
2007-11-12 09:55:00,2.3434,2.34355,2.34155,2.3418,512900001.0
2007-11-12 09:56:00,2.3418,2.3424,2.3416,2.3423,470400000.0
2007-11-12 09:57:00,2.3423,2.34245,2.34195,2.3422,228000000.0
2007-11-12 09:58:00,2.3422,2.3433,2.342,2.3422,468800000.0
2007-11-12 09:59:00,2.34215,2.3424,2.34195,2.34225,589300000.0
2007-11-12 10:00:00,2.34225,2.34225,2.3419,2.3421,256400000.0
2007-11-12 10:01:00,2.3421,2.34235,2.34175,2.34195,421500000.0
2007-11-12 10:02:00,2.34195,2.34225,2.34175,2.34215,280987500.0
2007-11-12 10:03:00,2.34215,2.34255,2.34195,2.34195,123337500.0
2007-11-12 10:04:00,2.34195,2.3427,2.34195,2.3427,186562500.0
2007-11-12 10:05:00,2.3427,2.34315,2.3427,2.343,95800000.0
2007-11-12 10:06:00,2.343,2.3437,2.34235,2.34325,228025000.0
2007-11-12 10:07:00,2.34325,2.34395,2.34275,2.34395,226911562.0
2007-11-12 10:08:00,2.3439,2.3439,2.3433,2.34355,49728724.0
2007-11-12 10:09:00,2.34355,2.34365,2.34355,2.34365,12000000.0
2007-11-12 10:10:00,2.34365,2.34375,2.34365,2.34375,22200000.0
2007-11-12 10:11:00,2.34375,2.34405,2.3435,2.34405,57956400.0
2007-11-12 10:12:00,2.34405,2.3451,2.34405,2.34505,242285100.0
2007-11-12 10:13:00,2.34505,2.3457,2.34505,2.34555,282337500.0
2007-11-12 10:14:00,2.34555,2.3459,2.3451,2.3453,132550000.0
2007-11-12 10:15:00,2.3453,2.3454,2.34475,2.3451,299500000.0
2007-11-12 10:16:00,2.3451,2.3455,2.3451,2.3453,224500000.0
2007-11-12 10:17:00,2.3453,2.3456,2.3449,2.34495,234200000.0
2007-11-12 10:18:00,2.34495,2.34505,2.34455,2.34465,387200000.0
2007-11-12 10:19:00,2.34465,2.3449,2.34445,2.34455,364000000.0
2007-11-12 10:20:00,2.3446,2.34465,2.34365,2.34365,294200000.0
2007-11-12 10:21:00,2.34365,2.34385,2.3427,2.34295,587000000.0
2007-11-12 10:22:00,2.34295,2.34345,2.3427,2.34345,322800000.0
2007-11-12 10:23:00,2.34345,2.34375,2.34305,2.3436,361500000.0
2007-11-12 10:24:00,2.3436,2.3438,2.34335,2.34355,397400000.0
2007-11-12 10:25:00,2.34355,2.34385,2.3428,2.34365,511200000.0
2007-11-12 10:26:00,2.34365,2.34475,2.34365,2.3446,564600000.0
2007-11-12 10:27:00,2.3446,2.3451,2.34445,2.34475,424000000.0
2007-11-12 10:28:00,2.34475,2.34485,2.3444,2.3446,402800000.0
2007-11-12 10:29:00,2.3446,2.3446,2.34395,2.34395,257100000.0
2007-11-12 10:30:00,2.34395,2.34415,2.3438,2.3439,293800000.0
2007-11-12 10:31:00,2.3439,2.34395,2.34275,2.3433,430400000.0
2007-11-12 10:32:00,2.34315,2.34355,2.34295,2.34305,815100004.0
2007-11-12 10:33:00,2.34315,2.3432,2.343,2.3431,223400000.0
2007-11-12 10:34:00,2.3431,2.3433,2.34305,2.3431,145037500.0
2007-11-12 10:35:00,2.3431,2.3433,2.34255,2.34265,345975000.0
2007-11-12 10:36:00,2.3428,2.34305,2.34215,2.34215,537300000.0
2007-11-12 10:37:00,2.34215,2.34245,2.34115,2.34175,476700000.0
2007-11-12 10:38:00,2.3418,2.34205,2.34135,2.34145,624800000.0
2007-11-12 10:39:00,2.34135,2.34165,2.34055,2.3408,605400000.0
2007-11-12 10:40:00,2.3408,2.3421,2.3407,2.34145,603400000.0
2007-11-12 10:41:00,2.3414,2.3424,2.34125,2.34185,391400000.0
2007-11-12 10:42:00,2.34185,2.3422,2.34165,2.3418,454700000.0
2007-11-12 10:43:00,2.3418,2.3422,2.34165,2.34205,325300000.0
2007-11-12 10:44:00,2.34205,2.3421,2.34145,2.3416,597800000.0
2007-11-12 10:45:00,2.34165,2.34215,2.34105,2.34165,493600000.0
2007-11-12 10:46:00,2.3416,2.3422,2.3412,2.3413,583800000.0
2007-11-12 10:47:00,2.3413,2.3417,2.3409,2.3415,469900000.0
2007-11-12 10:48:00,2.34135,2.34175,2.3409,2.341,636100000.0
2007-11-12 10:49:00,2.341,2.34145,2.34095,2.34135,357500000.0
2007-11-12 10:50:00,2.34135,2.3416,2.3413,2.3416,509400000.0
2007-11-12 10:51:00,2.3416,2.3418,2.34065,2.34115,634300000.0
2007-11-12 10:52:00,2.34115,2.3418,2.34115,2.34145,406900000.0
2007-11-12 10:53:00,2.3415,2.34175,2.3412,2.3413,283950000.0
2007-11-12 10:54:00,2.34115,2.3414,2.34095,2.3414,249700000.0
2007-11-12 10:55:00,2.3414,2.3415,2.3406,2.34075,553699999.0
2007-11-12 10:56:00,2.3408,2.3419,2.34035,2.3413,715700000.0
2007-11-12 10:57:00,2.34135,2.3418,2.3413,2.3414,425100000.0
2007-11-12 10:58:00,2.3414,2.3434,2.341,2.3427,465400000.0
2007-11-12 10:59:00,2.3426,2.34295,2.34165,2.3423,484500000.0
2007-11-12 11:00:00,2.3423,2.34355,2.34175,2.3418,304700000.0
2007-11-12 11:01:00,2.3419,2.3425,2.34165,2.3422,377600000.0
2007-11-12 11:02:00,2.34215,2.34265,2.3413,2.34235,326062500.0
2007-11-12 11:03:00,2.34235,2.34245,2.34135,2.3414,245387500.0
2007-11-12 11:04:00,2.3414,2.34185,2.34085,2.3413,747437499.0
2007-11-12 11:05:00,2.3413,2.3416,2.34095,2.34115,300725000.0
2007-11-12 11:06:00,2.34115,2.34115,2.33915,2.33935,326337500.0
2007-11-12 11:07:00,2.3393,2.34035,2.3393,2.34035,627237501.0
2007-11-12 11:08:00,2.34035,2.34095,2.34005,2.3407,408525000.0
2007-11-12 11:09:00,2.3407,2.3409,2.33965,2.33965,565500000.0
2007-11-12 11:10:00,2.33965,2.3402,2.33955,2.3398,717237500.0
2007-11-12 11:11:00,2.3398,2.34045,2.3398,2.3404,742475000.0
2007-11-12 11:12:00,2.34035,2.3406,2.33965,2.33975,513650000.0
2007-11-12 11:13:00,2.33975,2.3403,2.3395,2.33955,641200000.0
2007-11-12 11:14:00,2.3395,2.34045,2.3393,2.34015,597400000.0
2007-11-12 11:15:00,2.34015,2.34035,2.33985,2.3403,869500000.0
2007-11-12 11:16:00,2.34035,2.34045,2.34,2.3404,1149399999.0
2007-11-12 11:17:00,2.3404,2.34075,2.34025,2.34045,796800000.0
2007-11-12 11:18:00,2.34045,2.34065,2.34025,2.34055,849000000.0
2007-11-12 11:19:00,2.3406,2.34105,2.34045,2.34095,594500000.0
2007-11-12 11:20:00,2.34095,2.34145,2.34085,2.3411,491700000.0
2007-11-12 11:21:00,2.3411,2.34195,2.341,2.34145,828800000.0
2007-11-12 11:22:00,2.34145,2.34205,2.34135,2.34195,1081800000.0
2007-11-12 11:23:00,2.34195,2.3424,2.3417,2.34215,694000000.0
2007-11-12 11:24:00,2.3422,2.3423,2.3419,2.342,500125000.0
2007-11-12 11:25:00,2.34205,2.34215,2.34095,2.34105,499537500.0
2007-11-12 11:26:00,2.3412,2.3413,2.34015,2.3404,470487500.0
2007-11-12 11:27:00,2.34035,2.3409,2.34035,2.3404,495400000.0
2007-11-12 11:28:00,2.3404,2.34055,2.3388,2.33925,336200000.0
2007-11-12 11:29:00,2.33925,2.3395,2.33905,2.3391,335200000.0
2007-11-12 11:30:00,2.3391,2.3407,2.33905,2.33965,982400000.0
2007-11-12 11:31:00,2.33955,2.3402,2.33945,2.3395,417500000.0
2007-11-12 11:32:00,2.3395,2.34055,2.33935,2.34035,292400000.0
2007-11-12 11:33:00,2.3404,2.3408,2.34025,2.34045,596100000.0
2007-11-12 11:34:00,2.34035,2.34045,2.33965,2.3403,1173200000.0
2007-11-12 11:35:00,2.3403,2.34045,2.33935,2.3394,606000000.0
2007-11-12 11:36:00,2.3394,2.34075,2.33935,2.34075,511700000.0
2007-11-12 11:37:00,2.34075,2.34175,2.34075,2.34115,592400000.0
2007-11-12 11:38:00,2.34115,2.3417,2.34115,2.34155,381000000.0
2007-11-12 11:39:00,2.3416,2.3419,2.3414,2.3419,411500000.0
2007-11-12 11:40:00,2.3419,2.34195,2.3408,2.34115,520499998.0
2007-11-12 11:41:00,2.34115,2.34155,2.34115,2.34155,671400001.0
2007-11-12 11:42:00,2.34155,2.34155,2.3407,2.34095,703600000.0
2007-11-12 11:43:00,2.34095,2.34135,2.34085,2.34115,439000000.0
2007-11-12 11:44:00,2.34115,2.34145,2.341,2.34145,392800000.0
2007-11-12 11:45:00,2.34145,2.3417,2.3412,2.34135,317200000.0
2007-11-12 11:46:00,2.34135,2.34265,2.34135,2.3426,364000000.0
2007-11-12 11:47:00,2.3426,2.3426,2.34185,2.34215,406000000.0
2007-11-12 11:48:00,2.34215,2.3426,2.34175,2.34215,454300000.0
2007-11-12 11:49:00,2.34215,2.34225,2.34175,2.34175,292850000.0
2007-11-12 11:50:00,2.34175,2.3422,2.34125,2.3418,431400000.0
2007-11-12 11:51:00,2.34155,2.3425,2.34145,2.34175,790099999.0
2007-11-12 11:52:00,2.34175,2.34235,2.34145,2.34215,791700004.0
2007-11-12 11:53:00,2.3422,2.3432,2.34215,2.3432,540100000.0
2007-11-12 11:54:00,2.34315,2.34345,2.34305,2.34335,319600000.0
2007-11-12 11:55:00,2.34335,2.3435,2.3431,2.34315,513600002.0
2007-11-12 11:56:00,2.34325,2.3434,2.34285,2.34325,583200000.0
2007-11-12 11:57:00,2.34315,2.3436,2.34295,2.34345,392000000.0
2007-11-12 11:58:00,2.34345,2.34465,2.34335,2.34435,407200000.0
2007-11-12 11:59:00,2.34435,2.34445,2.34415,2.34415,373600000.0
2007-11-12 12:00:00,2.34415,2.34435,2.34375,2.3438,275600000.0
2007-11-12 12:01:00,2.3438,2.3438,2.34275,2.34375,664600000.0
2007-11-12 12:02:00,2.34345,2.3441,2.34315,2.3435,481100000.0
2007-11-12 12:03:00,2.3435,2.34385,2.3435,2.34375,236800000.0
2007-11-12 12:04:00,2.34375,2.34375,2.34285,2.3432,384399999.0
2007-11-12 12:05:00,2.3432,2.3435,2.34275,2.34285,317000000.0
2007-11-12 12:06:00,2.34285,2.34335,2.34275,2.3432,335600000.0
2007-11-12 12:07:00,2.3432,2.3435,2.34305,2.34315,211000000.0
2007-11-12 12:08:00,2.34315,2.34335,2.3428,2.34285,327200000.0
2007-11-12 12:09:00,2.3429,2.3432,2.3427,2.34305,273800000.0
2007-11-12 12:10:00,2.34305,2.34405,2.3427,2.34405,689000000.0
2007-11-12 12:11:00,2.344,2.34425,2.34315,2.344,658800000.0
2007-11-12 12:12:00,2.34385,2.34405,2.343,2.34315,576000000.0
2007-11-12 12:13:00,2.34315,2.34315,2.34255,2.34265,363600000.0
2007-11-12 12:14:00,2.34275,2.34285,2.3424,2.34285,416900000.0
2007-11-12 12:15:00,2.34285,2.34285,2.34185,2.3423,652600000.0
2007-11-12 12:16:00,2.3423,2.3428,2.34225,2.34275,505400000.0
2007-11-12 12:17:00,2.34265,2.34295,2.34215,2.34265,524200000.0
2007-11-12 12:18:00,2.34265,2.3429,2.34245,2.3429,376600000.0
2007-11-12 12:19:00,2.3429,2.343,2.34265,2.34265,221800000.0
2007-11-12 12:20:00,2.34275,2.34315,2.34245,2.34315,419500000.0
2007-11-12 12:21:00,2.34315,2.3433,2.343,2.34305,476000000.0
2007-11-12 12:22:00,2.34305,2.34315,2.34245,2.3427,321800000.0
2007-11-12 12:23:00,2.3427,2.3432,2.3422,2.343,342300000.0
2007-11-12 12:24:00,2.343,2.3431,2.34235,2.34255,318900000.0
2007-11-12 12:25:00,2.34255,2.34265,2.34225,2.34225,473700000.0
2007-11-12 12:26:00,2.34225,2.34245,2.34215,2.3422,445200000.0
2007-11-12 12:27:00,2.34225,2.3424,2.3419,2.3423,546500000.0
2007-11-12 12:28:00,2.3423,2.3426,2.34185,2.34245,369400000.0
2007-11-12 12:29:00,2.34245,2.3429,2.3421,2.3425,390500000.0
2007-11-12 12:30:00,2.3425,2.3425,2.34215,2.34215,381200000.0
2007-11-12 12:31:00,2.34215,2.34215,2.3417,2.34175,332600000.0
2007-11-12 12:32:00,2.3416,2.34185,2.3411,2.34115,358100000.0
2007-11-12 12:33:00,2.34115,2.3416,2.34065,2.3416,412300000.0
2007-11-12 12:34:00,2.3416,2.3421,2.34155,2.3421,226800000.0
2007-11-12 12:35:00,2.3421,2.34215,2.34145,2.34145,336400000.0
2007-11-12 12:36:00,2.3416,2.3416,2.3412,2.34145,530900000.0
2007-11-12 12:37:00,2.34145,2.3419,2.3412,2.34135,228100000.0
2007-11-12 12:38:00,2.3412,2.3418,2.34055,2.34065,563400000.0
2007-11-12 12:39:00,2.34065,2.34095,2.34035,2.34065,600400000.0
2007-11-12 12:40:00,2.3407,2.34075,2.34035,2.34055,260000000.0
2007-11-12 12:41:00,2.34055,2.34055,2.34035,2.34035,195400000.0
2007-11-12 12:42:00,2.34035,2.34075,2.34035,2.3407,347300000.0
2007-11-12 12:43:00,2.3408,2.34085,2.34055,2.34075,290800000.0
2007-11-12 12:44:00,2.34075,2.34135,2.34045,2.34095,318100000.0
2007-11-12 12:45:00,2.34095,2.34135,2.3408,2.34105,441200000.0
2007-11-12 12:46:00,2.341,2.34205,2.34095,2.34195,394800000.0
2007-11-12 12:47:00,2.34185,2.34205,2.34155,2.3417,377400000.0
2007-11-12 12:48:00,2.34175,2.34185,2.34105,2.34135,436500000.0
2007-11-12 12:49:00,2.34135,2.3417,2.3411,2.3414,357600000.0
2007-11-12 12:50:00,2.3413,2.34135,2.3408,2.34105,392400000.0
2007-11-12 12:51:00,2.34105,2.34135,2.3409,2.3413,376800000.0
2007-11-12 12:52:00,2.34135,2.3423,2.34135,2.34225,390200000.0
2007-11-12 12:53:00,2.3423,2.34255,2.342,2.34255,453000000.0
2007-11-12 12:54:00,2.34255,2.3429,2.34185,2.3422,624800000.0
2007-11-12 12:55:00,2.3422,2.34295,2.3422,2.34275,743400002.0
2007-11-12 12:56:00,2.34275,2.34275,2.34215,2.34255,637600000.0
2007-11-12 12:57:00,2.34255,2.34265,2.34205,2.3422,380400000.0
2007-11-12 12:58:00,2.3422,2.34265,2.34205,2.34225,380800000.0
2007-11-12 12:59:00,2.34225,2.34225,2.3412,2.3419,497000000.0
2007-11-12 13:00:00,2.3419,2.34235,2.3419,2.3421,369200000.0
2007-11-12 13:01:00,2.3422,2.34235,2.3418,2.34195,406400000.0
2007-11-12 13:02:00,2.34195,2.34215,2.3415,2.3417,298400000.0
2007-11-12 13:03:00,2.3417,2.342,2.3415,2.34185,434200000.0
2007-11-12 13:04:00,2.34185,2.342,2.34175,2.342,318800000.0
2007-11-12 13:05:00,2.342,2.34225,2.3418,2.3422,296200000.0
2007-11-12 13:06:00,2.3422,2.3426,2.34205,2.3426,450300000.0
2007-11-12 13:07:00,2.3426,2.3426,2.34195,2.3424,368400000.0
2007-11-12 13:08:00,2.3424,2.3425,2.3421,2.3424,433000000.0
2007-11-12 13:09:00,2.3424,2.3427,2.3422,2.34255,695400000.0
2007-11-12 13:10:00,2.3426,2.3426,2.342,2.3421,537700000.0
2007-11-12 13:11:00,2.3421,2.34255,2.34115,2.3414,413600000.0
2007-11-12 13:12:00,2.3414,2.34155,2.34055,2.341,550900000.0
2007-11-12 13:13:00,2.341,2.3411,2.33985,2.33985,424200000.0
2007-11-12 13:14:00,2.3399,2.3401,2.33925,2.3399,446400000.0
2007-11-12 13:15:00,2.3399,2.3404,2.3397,2.3403,321600000.0
2007-11-12 13:16:00,2.3403,2.34065,2.33995,2.33995,364500000.0
2007-11-12 13:17:00,2.33995,2.3402,2.3395,2.33985,369200000.0
2007-11-12 13:18:00,2.33985,2.3401,2.33935,2.33955,345350000.0
2007-11-12 13:19:00,2.33955,2.3397,2.3387,2.33915,466100000.0
2007-11-12 13:20:00,2.33915,2.33915,2.3383,2.3388,491200000.0
2007-11-12 13:21:00,2.33865,2.3388,2.33755,2.3379,516800001.0
2007-11-12 13:22:00,2.3379,2.3379,2.33695,2.33695,417000000.0
2007-11-12 13:23:00,2.3369,2.33765,2.33685,2.3372,362500000.0
2007-11-12 13:24:00,2.3372,2.33785,2.33715,2.33765,379600000.0
2007-11-12 13:25:00,2.33765,2.33815,2.33755,2.33815,471300000.0
2007-11-12 13:26:00,2.33795,2.33825,2.33795,2.33795,345400000.0
2007-11-12 13:27:00,2.33795,2.33795,2.33745,2.33755,249600000.0
2007-11-12 13:28:00,2.33755,2.3385,2.3373,2.3385,532000000.0
2007-11-12 13:29:00,2.33855,2.3392,2.3383,2.33895,501000001.0
2007-11-12 13:30:00,2.33895,2.3394,2.33885,2.33885,605900000.0
2007-11-12 13:31:00,2.33885,2.3392,2.33885,2.33915,343800000.0
2007-11-12 13:32:00,2.33915,2.33925,2.33875,2.33925,312400000.0
2007-11-12 13:33:00,2.33935,2.33995,2.339,2.33975,360600000.0
2007-11-12 13:34:00,2.33975,2.3403,2.3397,2.3403,249400000.0
2007-11-12 13:35:00,2.3403,2.3406,2.33995,2.3405,392200000.0
2007-11-12 13:36:00,2.3405,2.34095,2.3399,2.34,343100000.0
2007-11-12 13:37:00,2.34,2.3401,2.3395,2.33965,283400000.0
2007-11-12 13:38:00,2.33955,2.34,2.33955,2.33965,195200000.0
2007-11-12 13:39:00,2.33965,2.34105,2.33955,2.34085,657700000.0
2007-11-12 13:40:00,2.34085,2.34095,2.34005,2.34025,477200000.0
2007-11-12 13:41:00,2.34025,2.34055,2.33995,2.33995,404500000.0
2007-11-12 13:42:00,2.33995,2.34015,2.33985,2.34,254700000.0
2007-11-12 13:43:00,2.33995,2.34035,2.33915,2.3392,665000000.0
2007-11-12 13:44:00,2.3393,2.3395,2.3388,2.33885,561400001.0
2007-11-12 13:45:00,2.33885,2.33945,2.33875,2.33905,784300001.0
2007-11-12 13:46:00,2.33905,2.3392,2.33875,2.33905,400800000.0
2007-11-12 13:47:00,2.339,2.3392,2.33875,2.33905,528800001.0
2007-11-12 13:48:00,2.33905,2.3392,2.33885,2.3391,286000000.0
2007-11-12 13:49:00,2.3391,2.3391,2.3371,2.33745,345000000.0
2007-11-12 13:50:00,2.33745,2.33775,2.33715,2.33755,764200001.0
2007-11-12 13:51:00,2.3373,2.33755,2.337,2.33745,539600000.0
2007-11-12 13:52:00,2.33745,2.33755,2.33715,2.33725,361400000.0
2007-11-12 13:53:00,2.3371,2.3371,2.3367,2.3368,349600000.0
2007-11-12 13:54:00,2.3368,2.3368,2.33465,2.33475,275800000.0
2007-11-12 13:55:00,2.3351,2.3352,2.33425,2.33435,392800000.0
2007-11-12 13:56:00,2.33435,2.3344,2.33275,2.3328,474000000.0
2007-11-12 13:57:00,2.3328,2.3333,2.3328,2.3331,512100000.0
2007-11-12 13:58:00,2.3331,2.3334,2.33275,2.33325,507600000.0
2007-11-12 13:59:00,2.33325,2.3342,2.33305,2.3337,409600000.0
2007-11-12 14:00:00,2.3336,2.33415,2.33315,2.33385,590800000.0
2007-11-12 14:01:00,2.33385,2.33425,2.33355,2.3336,315500000.0
2007-11-12 14:02:00,2.3336,2.33375,2.333,2.33335,369400000.0
2007-11-12 14:03:00,2.33335,2.33335,2.3324,2.3328,373700000.0
2007-11-12 14:04:00,2.3328,2.3332,2.3325,2.33275,339000000.0
2007-11-12 14:05:00,2.33295,2.3337,2.33295,2.33345,304000000.0
2007-11-12 14:06:00,2.33345,2.33415,2.33345,2.33405,404600000.0
2007-11-12 14:07:00,2.33405,2.3345,2.334,2.33415,388400000.0
2007-11-12 14:08:00,2.3343,2.3352,2.33395,2.33445,334800000.0
2007-11-12 14:09:00,2.33445,2.33465,2.33385,2.334,259800000.0
2007-11-12 14:10:00,2.334,2.3346,2.334,2.3341,311400000.0
2007-11-12 14:11:00,2.3341,2.33435,2.33385,2.33425,416400000.0
2007-11-12 14:12:00,2.33425,2.33445,2.33325,2.3336,491400000.0
2007-11-12 14:13:00,2.3336,2.3338,2.33325,2.33355,366100000.0
2007-11-12 14:14:00,2.3335,2.334,2.33345,2.334,519300000.0
2007-11-12 14:15:00,2.3339,2.334,2.33345,2.3335,190000000.0
2007-11-12 14:16:00,2.3335,2.334,2.3332,2.33395,316000000.0
2007-11-12 14:17:00,2.3339,2.3343,2.33335,2.33355,758900000.0
2007-11-12 14:18:00,2.33355,2.33355,2.33275,2.333,266300000.0
2007-11-12 14:19:00,2.33295,2.33315,2.33195,2.3325,611600000.0
2007-11-12 14:20:00,2.3324,2.33275,2.33135,2.33215,349800000.0
2007-11-12 14:21:00,2.3321,2.33265,2.33185,2.33245,484900000.0
2007-11-12 14:22:00,2.33245,2.33325,2.33235,2.33265,371800000.0
2007-11-12 14:23:00,2.33265,2.33275,2.33185,2.33225,475600000.0
2007-11-12 14:24:00,2.33225,2.3325,2.3295,2.32965,521300000.0
2007-11-12 14:25:00,2.32965,2.32995,2.32785,2.3285,441600000.0
2007-11-12 14:26:00,2.3286,2.3301,2.3282,2.32915,431400000.0
2007-11-12 14:27:00,2.32895,2.32895,2.3271,2.32805,351800000.0
2007-11-12 14:28:00,2.32795,2.32925,2.32765,2.32895,400400000.0
2007-11-12 14:29:00,2.32885,2.3298,2.32885,2.32935,339700000.0
2007-11-12 14:30:00,2.32935,2.32975,2.32905,2.3295,287000000.0
2007-11-12 14:31:00,2.3295,2.32965,2.32905,2.3296,574200001.0
2007-11-12 14:32:00,2.3296,2.32965,2.32855,2.32855,416700000.0
2007-11-12 14:33:00,2.32855,2.3287,2.32795,2.3283,425600000.0
2007-11-12 14:34:00,2.3283,2.3286,2.3273,2.3278,460600000.0
2007-11-12 14:35:00,2.3279,2.3291,2.3279,2.32875,489200000.0
2007-11-12 14:36:00,2.32875,2.3289,2.32845,2.3287,399900000.0
2007-11-12 14:37:00,2.3287,2.3298,2.32855,2.32955,556000000.0
2007-11-12 14:38:00,2.32955,2.33095,2.32945,2.3301,655000000.0
2007-11-12 14:39:00,2.3301,2.3306,2.3301,2.3302,645200000.0
2007-11-12 14:40:00,2.3302,2.3305,2.32965,2.32965,413500000.0
2007-11-12 14:41:00,2.32965,2.32985,2.3292,2.32925,307900000.0
2007-11-12 14:42:00,2.3293,2.33015,2.32925,2.33015,386300000.0
2007-11-12 14:43:00,2.33015,2.3303,2.32985,2.3301,424900000.0
2007-11-12 14:44:00,2.33015,2.33015,2.3291,2.3296,419200000.0
2007-11-12 14:45:00,2.32965,2.32965,2.32895,2.329,175400000.0
2007-11-12 14:46:00,2.32895,2.329,2.32805,2.32835,380600000.0
2007-11-12 14:47:00,2.32835,2.32835,2.32805,2.32815,335900000.0
2007-11-12 14:48:00,2.32815,2.32825,2.32745,2.32785,461200000.0
2007-11-12 14:49:00,2.32785,2.32835,2.32785,2.32805,449100000.0
2007-11-12 14:50:00,2.32805,2.32855,2.32795,2.32855,350800000.0
2007-11-12 14:51:00,2.32855,2.32895,2.32835,2.32845,96000000.0
2007-11-12 14:52:00,2.3284,2.32875,2.32815,2.32855,483800000.0
2007-11-12 14:53:00,2.3284,2.32855,2.32805,2.32825,286800000.0
2007-11-12 14:54:00,2.32825,2.3286,2.32775,2.3285,393000000.0
2007-11-12 14:55:00,2.32855,2.32925,2.32855,2.3286,342000000.0
2007-11-12 14:56:00,2.3286,2.32875,2.32845,2.32845,302700000.0
2007-11-12 14:57:00,2.32855,2.32855,2.32825,2.32835,504800000.0
2007-11-12 14:58:00,2.3282,2.32855,2.32815,2.32855,378000000.0
2007-11-12 14:59:00,2.32855,2.32875,2.32845,2.32875,239600000.0
2007-11-12 15:00:00,2.32875,2.32895,2.32855,2.32855,253100000.0
2007-11-12 15:01:00,2.32855,2.32905,2.32855,2.32895,377000000.0
2007-11-12 15:02:00,2.32895,2.3293,2.32865,2.32905,360400000.0
2007-11-12 15:03:00,2.32905,2.32975,2.32895,2.32955,469600000.0
2007-11-12 15:04:00,2.32955,2.32955,2.32925,2.32925,418800000.0
2007-11-12 15:05:00,2.32925,2.32925,2.32905,2.32915,160600000.0
2007-11-12 15:06:00,2.32915,2.32945,2.32875,2.32905,459200000.0
2007-11-12 15:07:00,2.32905,2.32945,2.32905,2.32925,257600000.0
2007-11-12 15:08:00,2.32925,2.32935,2.3285,2.32855,354600000.0
2007-11-12 15:09:00,2.32855,2.32885,2.32825,2.32835,354900000.0
2007-11-12 15:10:00,2.3283,2.32875,2.3282,2.32835,343600000.0
2007-11-12 15:11:00,2.32835,2.32895,2.32835,2.3284,451900000.0
2007-11-12 15:12:00,2.3284,2.3287,2.32825,2.3285,540100000.0
2007-11-12 15:13:00,2.3285,2.329,2.3283,2.3286,255499999.0
2007-11-12 15:14:00,2.32875,2.3289,2.3285,2.32865,437400000.0
2007-11-12 15:15:00,2.32865,2.3291,2.32835,2.329,584100001.0
2007-11-12 15:16:00,2.329,2.32935,2.329,2.32905,306800000.0
2007-11-12 15:17:00,2.32905,2.3292,2.32905,2.32915,212300000.0
2007-11-12 15:18:00,2.32915,2.32925,2.32905,2.32905,273000000.0
2007-11-12 15:19:00,2.32905,2.32915,2.32865,2.32875,399800000.0
2007-11-12 15:20:00,2.32875,2.32925,2.32845,2.3292,378400000.0
2007-11-12 15:21:00,2.3292,2.32945,2.32895,2.32935,214000000.0
2007-11-12 15:22:00,2.3293,2.3295,2.3291,2.32945,707600000.0
2007-11-12 15:23:00,2.32945,2.32965,2.32935,2.32955,497700000.0
2007-11-12 15:24:00,2.32955,2.33005,2.32955,2.3298,368500000.0
2007-11-12 15:25:00,2.3298,2.32985,2.32955,2.32955,401400000.0
2007-11-12 15:26:00,2.32955,2.3298,2.3295,2.3297,306400000.0
2007-11-12 15:27:00,2.32985,2.33025,2.32975,2.33,524700000.0
2007-11-12 15:28:00,2.33,2.33,2.3293,2.3296,355000000.0
2007-11-12 15:29:00,2.3296,2.32985,2.3292,2.32975,321100000.0
2007-11-12 15:30:00,2.32985,2.32985,2.3294,2.3294,204700000.0
2007-11-12 15:31:00,2.3294,2.32995,2.32935,2.3299,175000000.0
2007-11-12 15:32:00,2.3299,2.3299,2.3296,2.3297,154600000.0
2007-11-12 15:33:00,2.32985,2.32985,2.32955,2.32955,337400000.0
2007-11-12 15:34:00,2.32955,2.32975,2.3295,2.32955,300300000.0
2007-11-12 15:35:00,2.32955,2.32955,2.32925,2.32925,345600000.0
2007-11-12 15:36:00,2.32925,2.32935,2.32875,2.3289,241800000.0
2007-11-12 15:37:00,2.3289,2.32925,2.32885,2.32895,360400000.0
2007-11-12 15:38:00,2.32895,2.3291,2.32855,2.329,375900000.0
2007-11-12 15:39:00,2.32895,2.3292,2.32885,2.3289,370200000.0
2007-11-12 15:40:00,2.3289,2.3295,2.3287,2.32925,479200000.0
2007-11-12 15:41:00,2.32925,2.32925,2.32885,2.329,427250000.0
2007-11-12 15:42:00,2.329,2.32915,2.32865,2.32875,444500000.0
2007-11-12 15:43:00,2.32875,2.32905,2.32805,2.32805,434912500.0
2007-11-12 15:44:00,2.32805,2.32845,2.3279,2.3283,627000000.0
2007-11-12 15:45:00,2.3283,2.32855,2.3281,2.32855,451600000.0
2007-11-12 15:46:00,2.32855,2.32885,2.32835,2.32845,562800000.0
2007-11-12 15:47:00,2.32845,2.3285,2.3281,2.3283,149400000.0
2007-11-12 15:48:00,2.3283,2.3286,2.32795,2.328,283800000.0
2007-11-12 15:49:00,2.328,2.32815,2.3277,2.32805,421200000.0
2007-11-12 15:50:00,2.32805,2.3286,2.32805,2.3285,312000000.0
2007-11-12 15:51:00,2.3285,2.32855,2.3282,2.32835,239000000.0
2007-11-12 15:52:00,2.32835,2.32855,2.32785,2.328,303800000.0
2007-11-12 15:53:00,2.328,2.32825,2.32775,2.32805,469400000.0
2007-11-12 15:54:00,2.3281,2.3283,2.3279,2.328,378000000.0
2007-11-12 15:55:00,2.328,2.32805,2.3276,2.32775,324600000.0
2007-11-12 15:56:00,2.32775,2.3283,2.32765,2.32805,417900000.0
2007-11-12 15:57:00,2.32805,2.32805,2.32715,2.32745,402400000.0
2007-11-12 15:58:00,2.32745,2.3276,2.3271,2.32735,322600000.0
2007-11-12 15:59:00,2.32735,2.32765,2.3269,2.32695,554800000.0
2007-11-12 16:00:00,2.32695,2.3272,2.3268,2.32705,480600000.0
2007-11-12 16:01:00,2.32705,2.3272,2.32665,2.32685,444100000.0
2007-11-12 16:02:00,2.32685,2.32735,2.3266,2.32665,482400000.0
2007-11-12 16:03:00,2.3267,2.32705,2.32635,2.32635,364600000.0
2007-11-12 16:04:00,2.32635,2.32675,2.3263,2.32655,333700000.0
2007-11-12 16:05:00,2.32655,2.32685,2.32635,2.32665,372650000.0
2007-11-12 16:06:00,2.32675,2.32775,2.32645,2.32775,446300000.0
2007-11-12 16:07:00,2.32775,2.32785,2.32715,2.32765,410200000.0
2007-11-12 16:08:00,2.32765,2.32805,2.3274,2.32795,405400000.0
2007-11-12 16:09:00,2.32795,2.32815,2.3276,2.32785,507900000.0
2007-11-12 16:10:00,2.32785,2.3285,2.32785,2.32845,473300000.0
2007-11-12 16:11:00,2.32845,2.32905,2.3283,2.3284,385700000.0
2007-11-12 16:12:00,2.3284,2.3292,2.32825,2.32885,141000000.0
2007-11-12 16:13:00,2.32885,2.32885,2.3278,2.32805,322400000.0
2007-11-12 16:14:00,2.32805,2.32805,2.32745,2.32765,456600000.0
2007-11-12 16:15:00,2.32745,2.32775,2.32745,2.32775,241900000.0
2007-11-12 16:16:00,2.32775,2.32775,2.3268,2.32755,585900000.0
2007-11-12 16:17:00,2.3276,2.32765,2.32705,2.32715,340400000.0
2007-11-12 16:18:00,2.32715,2.3273,2.32685,2.32685,294400000.0
2007-11-12 16:19:00,2.32685,2.32685,2.32595,2.3263,323900000.0
2007-11-12 16:20:00,2.3263,2.3268,2.32605,2.32655,330800000.0
2007-11-12 16:21:00,2.32655,2.32655,2.326,2.3262,338100000.0
2007-11-12 16:22:00,2.3262,2.3275,2.326,2.32695,291700000.0
2007-11-12 16:23:00,2.32695,2.32695,2.32625,2.32675,363400000.0
2007-11-12 16:24:00,2.32675,2.3269,2.3264,2.32645,174200000.0
2007-11-12 16:25:00,2.32645,2.32675,2.32615,2.32625,358700000.0
2007-11-12 16:26:00,2.32625,2.3265,2.32585,2.3263,468500000.0
2007-11-12 16:27:00,2.3262,2.3264,2.3259,2.32615,461200000.0
2007-11-12 16:28:00,2.3261,2.3266,2.32605,2.32645,494100000.0
2007-11-12 16:29:00,2.32645,2.32665,2.32585,2.3259,337700000.0
2007-11-12 16:30:00,2.32595,2.32615,2.32575,2.32605,378950000.0
2007-11-12 16:31:00,2.32605,2.3264,2.326,2.32615,299400000.0
2007-11-12 16:32:00,2.32615,2.3268,2.3261,2.32655,361100000.0
2007-11-12 16:33:00,2.3268,2.3269,2.326,2.32605,316200000.0
2007-11-12 16:34:00,2.32605,2.32635,2.32595,2.32595,345600000.0
2007-11-12 16:35:00,2.32595,2.32615,2.32575,2.32605,434200000.0
2007-11-12 16:36:00,2.32605,2.32645,2.32595,2.32615,361900000.0
2007-11-12 16:37:00,2.32615,2.3266,2.32595,2.32605,556100000.0
2007-11-12 16:38:00,2.32605,2.327,2.3258,2.32685,545000000.0
2007-11-12 16:39:00,2.3268,2.3271,2.32675,2.32695,388800000.0
2007-11-12 16:40:00,2.32695,2.327,2.32635,2.32665,669600000.0
2007-11-12 16:41:00,2.32665,2.3273,2.32655,2.32725,501900000.0
2007-11-12 16:42:00,2.32725,2.32775,2.32725,2.32755,414400000.0
2007-11-12 16:43:00,2.32755,2.3284,2.32735,2.32815,613100000.0
2007-11-12 16:44:00,2.32815,2.3284,2.32785,2.32815,675800000.0
2007-11-12 16:45:00,2.3281,2.32815,2.3275,2.32765,558300000.0
2007-11-12 16:46:00,2.3277,2.32815,2.32735,2.32805,412200000.0
2007-11-12 16:47:00,2.32805,2.3286,2.3277,2.32825,439500000.0
2007-11-12 16:48:00,2.32825,2.3285,2.328,2.32815,306000000.0
2007-11-12 16:49:00,2.32815,2.3288,2.32815,2.32845,295000000.0
2007-11-12 16:50:00,2.3285,2.3287,2.32825,2.32835,671000000.0
2007-11-12 16:51:00,2.32835,2.32855,2.32775,2.32775,599400000.0
2007-11-12 16:52:00,2.32775,2.32775,2.32675,2.32685,357900000.0
2007-11-12 16:53:00,2.32685,2.32705,2.32655,2.32665,364200000.0
2007-11-12 16:54:00,2.32665,2.32685,2.3257,2.32605,386500000.0
2007-11-12 16:55:00,2.32605,2.3268,2.32605,2.32665,610200000.0
2007-11-12 16:56:00,2.3267,2.3268,2.3264,2.32665,551400000.0
2007-11-12 16:57:00,2.3267,2.32675,2.32625,2.3264,454800000.0
2007-11-12 16:58:00,2.32655,2.32675,2.32605,2.32625,405600000.0
2007-11-12 16:59:00,2.32625,2.32665,2.3261,2.32635,485200000.0
2007-11-12 17:00:00,2.32635,2.32655,2.32615,2.32655,402800000.0
2007-11-12 17:01:00,2.32655,2.32725,2.32645,2.3271,579800000.0
2007-11-12 17:02:00,2.3271,2.3276,2.32685,2.32755,706800000.0
2007-11-12 17:03:00,2.32755,2.32785,2.32745,2.32765,704000000.0
2007-11-12 17:04:00,2.32765,2.32775,2.32745,2.32765,498600000.0
2007-11-12 17:05:00,2.32765,2.32775,2.32735,2.3277,452200000.0
2007-11-12 17:06:00,2.3277,2.32805,2.32735,2.32755,447600000.0
2007-11-12 17:07:00,2.32755,2.32765,2.3272,2.32735,444000000.0
2007-11-12 17:08:00,2.32735,2.32735,2.3267,2.3267,338600000.0
2007-11-12 17:09:00,2.3267,2.3268,2.32625,2.32655,516500000.0
2007-11-12 17:10:00,2.32655,2.32655,2.32605,2.3263,521000000.0
2007-11-12 17:11:00,2.3263,2.3269,2.32625,2.3264,363500000.0
2007-11-12 17:12:00,2.3265,2.3266,2.32625,2.32635,368400000.0
2007-11-12 17:13:00,2.32635,2.32645,2.32575,2.32585,354700000.0
2007-11-12 17:14:00,2.32585,2.32595,2.3256,2.3256,374500000.0
2007-11-12 17:15:00,2.3256,2.3262,2.3254,2.32615,465700000.0
2007-11-12 17:16:00,2.32615,2.3262,2.32595,2.32605,471400000.0
2007-11-12 17:17:00,2.3261,2.32635,2.32595,2.32635,370200000.0
2007-11-12 17:18:00,2.32635,2.32645,2.32565,2.32585,419900000.0
2007-11-12 17:19:00,2.32585,2.3265,2.32585,2.32585,385500000.0
2007-11-12 17:20:00,2.32605,2.32605,2.3253,2.32535,421300000.0
2007-11-12 17:21:00,2.32525,2.3254,2.32475,2.32475,624100000.0
2007-11-12 17:22:00,2.3247,2.32495,2.32435,2.32475,617900000.0
2007-11-12 17:23:00,2.32475,2.32495,2.32455,2.32455,533700000.0
2007-11-12 17:24:00,2.32455,2.32495,2.32405,2.32435,454400000.0
2007-11-12 17:25:00,2.32435,2.32465,2.32405,2.32425,340000000.0
2007-11-12 17:26:00,2.32425,2.32435,2.32405,2.32425,395200000.0
2007-11-12 17:27:00,2.3243,2.3248,2.3241,2.3243,580300000.0
2007-11-12 17:28:00,2.3243,2.32445,2.3239,2.32395,663500000.0
2007-11-12 17:29:00,2.32395,2.32465,2.32395,2.32435,594300000.0
2007-11-12 17:30:00,2.32435,2.3251,2.32435,2.32465,401600000.0
2007-11-12 17:31:00,2.32465,2.3252,2.32465,2.32515,388200000.0
2007-11-12 17:32:00,2.32515,2.32525,2.32445,2.32465,225700000.0
2007-11-12 17:33:00,2.32465,2.32525,2.32445,2.32505,389700000.0
2007-11-12 17:34:00,2.32505,2.32515,2.32465,2.32485,278800000.0
2007-11-12 17:35:00,2.32485,2.32495,2.32375,2.3239,450300000.0
2007-11-12 17:36:00,2.3239,2.32545,2.32375,2.32525,659000000.0
2007-11-12 17:37:00,2.32525,2.326,2.32505,2.32595,421500000.0
2007-11-12 17:38:00,2.32595,2.3265,2.32555,2.3263,328800000.0
2007-11-12 17:39:00,2.3263,2.3263,2.3257,2.32615,270000000.0
2007-11-12 17:40:00,2.32615,2.3267,2.32605,2.3262,160000000.0
2007-11-12 17:41:00,2.3262,2.3266,2.3262,2.32635,219800000.0
2007-11-12 17:42:00,2.3263,2.32635,2.3257,2.32605,481050000.0
2007-11-12 17:43:00,2.32605,2.3271,2.3259,2.327,530700000.0
2007-11-12 17:44:00,2.327,2.3275,2.32675,2.3271,350300000.0
2007-11-12 17:45:00,2.3271,2.3273,2.32595,2.3261,414200000.0
2007-11-12 17:46:00,2.3261,2.3261,2.3254,2.32545,609600000.0
2007-11-12 17:47:00,2.32545,2.3261,2.32545,2.326,314500000.0
2007-11-12 17:48:00,2.32605,2.3263,2.32465,2.32475,556900000.0
2007-11-12 17:49:00,2.32475,2.325,2.3244,2.3246,285191219.0
2007-11-12 17:50:00,2.32455,2.325,2.32435,2.3247,327500000.0
2007-11-12 17:51:00,2.3248,2.3248,2.3238,2.3238,645900000.0
2007-11-12 17:52:00,2.3238,2.32405,2.3233,2.3233,459050000.0
2007-11-12 17:53:00,2.3233,2.3237,2.3229,2.3229,327900000.0
2007-11-12 17:54:00,2.3229,2.3231,2.3226,2.3228,244300000.0
2007-11-12 17:55:00,2.3228,2.32285,2.3219,2.32275,418200000.0
2007-11-12 17:56:00,2.32275,2.3231,2.3225,2.3225,160400000.0
2007-11-12 17:57:00,2.3225,2.32265,2.32215,2.3224,397800000.0
2007-11-12 17:58:00,2.32225,2.32305,2.32225,2.32305,271700000.0
2007-11-12 17:59:00,2.32305,2.32315,2.32025,2.3206,296400000.0
2007-11-12 18:00:00,2.32055,2.32145,2.32025,2.32115,632700000.0
2007-11-12 18:01:00,2.32115,2.32155,2.32105,2.32145,431200000.0
2007-11-12 18:02:00,2.32145,2.32185,2.32125,2.32155,595700000.0
2007-11-12 18:03:00,2.32145,2.32175,2.32125,2.32135,517000001.0
2007-11-12 18:04:00,2.32135,2.32175,2.32115,2.32165,267300000.0
2007-11-12 18:05:00,2.32145,2.32205,2.3213,2.3218,516600000.0
2007-11-12 18:06:00,2.3218,2.3223,2.3217,2.3221,462100000.0
2007-11-12 18:07:00,2.3221,2.3229,2.32205,2.3224,690900000.0
2007-11-12 18:08:00,2.32245,2.32275,2.3222,2.3224,766400000.0
2007-11-12 18:09:00,2.3225,2.3229,2.3223,2.32245,432400000.0
2007-11-12 18:10:00,2.32245,2.32265,2.32205,2.32205,517600000.0
2007-11-12 18:11:00,2.32205,2.32205,2.3216,2.3218,521400000.0
2007-11-12 18:12:00,2.32185,2.3221,2.32155,2.3219,359800000.0
2007-11-12 18:13:00,2.3219,2.3224,2.32185,2.32215,232800000.0
2007-11-12 18:14:00,2.32215,2.3227,2.32215,2.3226,200500000.0
2007-11-12 18:15:00,2.3226,2.3231,2.3226,2.3231,343600000.0
2007-11-12 18:16:00,2.3232,2.3237,2.32265,2.3237,267900000.0
2007-11-12 18:17:00,2.3237,2.3238,2.3234,2.32355,323500000.0
2007-11-12 18:18:00,2.32355,2.32375,2.3233,2.32355,334750000.0
2007-11-12 18:19:00,2.32355,2.3238,2.323,2.32305,230400000.0
2007-11-12 18:20:00,2.3231,2.3237,2.32295,2.32335,329400000.0
2007-11-12 18:21:00,2.32335,2.3237,2.32305,2.32355,239700000.0
2007-11-12 18:22:00,2.3236,2.3239,2.3233,2.3235,152900000.0
2007-11-12 18:23:00,2.3235,2.3238,2.32335,2.3238,106200000.0
2007-11-12 18:24:00,2.3238,2.3241,2.3237,2.324,247600000.0
2007-11-12 18:25:00,2.3239,2.3244,2.3239,2.32435,303700000.0
2007-11-12 18:26:00,2.32435,2.32435,2.3239,2.324,108800000.0
2007-11-12 18:27:00,2.324,2.324,2.3236,2.32385,500500000.0
2007-11-12 18:28:00,2.32385,2.3243,2.32375,2.3241,189700000.0
2007-11-12 18:29:00,2.3241,2.3241,2.3238,2.3238,129500000.0
2007-11-12 18:30:00,2.3238,2.324,2.3236,2.3236,181500000.0
2007-11-12 18:31:00,2.3236,2.32405,2.32345,2.32385,195600000.0
2007-11-12 18:32:00,2.32385,2.324,2.3234,2.32345,282400000.0
2007-11-12 18:33:00,2.3236,2.32375,2.323,2.32315,483000000.0
2007-11-12 18:34:00,2.32315,2.3235,2.32305,2.3235,390300000.0
2007-11-12 18:35:00,2.32355,2.3238,2.3233,2.3238,307200000.0
2007-11-12 18:36:00,2.3238,2.32415,2.32355,2.32405,540200001.0
2007-11-12 18:37:00,2.32405,2.3255,2.32405,2.3251,159000000.0
2007-11-12 18:38:00,2.3251,2.3255,2.325,2.3253,290100000.0
2007-11-12 18:39:00,2.3254,2.3256,2.325,2.3254,392350000.0
2007-11-12 18:40:00,2.3254,2.3256,2.3245,2.3248,536050000.0
2007-11-12 18:41:00,2.32485,2.3255,2.3245,2.3254,382200000.0
2007-11-12 18:42:00,2.3254,2.3257,2.325,2.325,187000000.0
2007-11-12 18:43:00,2.3249,2.3256,2.3249,2.3251,151200000.0
2007-11-12 18:44:00,2.32495,2.326,2.3248,2.326,224400000.0
2007-11-12 18:45:00,2.326,2.3267,2.326,2.3265,313700000.0
2007-11-12 18:46:00,2.3266,2.32685,2.3259,2.326,240000000.0
2007-11-12 18:47:00,2.326,2.3263,2.3256,2.3257,308000000.0
2007-11-12 18:48:00,2.3257,2.3268,2.32555,2.326,360300000.0
2007-11-12 18:49:00,2.326,2.3261,2.3257,2.326,346200000.0
2007-11-12 18:50:00,2.32595,2.3263,2.3256,2.32575,479000000.0
2007-11-12 18:51:00,2.32575,2.32575,2.32535,2.3254,369200000.0
2007-11-12 18:52:00,2.32535,2.3256,2.32525,2.32555,446500000.0
2007-11-12 18:53:00,2.32555,2.3261,2.3255,2.3259,242600000.0
2007-11-12 18:54:00,2.3259,2.32605,2.3257,2.3259,322900000.0
2007-11-12 18:55:00,2.3259,2.3261,2.32545,2.32585,467400000.0
2007-11-12 18:56:00,2.32585,2.32585,2.32555,2.32565,338900000.0
2007-11-12 18:57:00,2.32585,2.326,2.32565,2.32585,459400000.0
2007-11-12 18:58:00,2.32585,2.32595,2.3251,2.3251,435600000.0
2007-11-12 18:59:00,2.3251,2.32525,2.32475,2.3248,388200000.0
2007-11-12 19:00:00,2.32475,2.32505,2.32475,2.32505,461500000.0
2007-11-12 19:01:00,2.32505,2.3255,2.32495,2.3251,523000000.0
2007-11-12 19:02:00,2.3251,2.32555,2.325,2.32545,542500000.0
2007-11-12 19:03:00,2.3254,2.3257,2.32525,2.32525,444000000.0
2007-11-12 19:04:00,2.32525,2.3257,2.32465,2.325,494800000.0
2007-11-12 19:05:00,2.325,2.3253,2.3249,2.32525,328700000.0
2007-11-12 19:06:00,2.32525,2.3265,2.32505,2.3265,565100000.0
2007-11-12 19:07:00,2.3265,2.3265,2.3256,2.3259,363350000.0
2007-11-12 19:08:00,2.3259,2.32605,2.3257,2.326,267200000.0
2007-11-12 19:09:00,2.326,2.3263,2.3259,2.3262,368000000.0
2007-11-12 19:10:00,2.3262,2.32625,2.326,2.3261,420000000.0
2007-11-12 19:11:00,2.3261,2.3261,2.32595,2.32595,100300000.0
2007-11-12 19:12:00,2.3261,2.32635,2.326,2.32615,226300000.0
2007-11-12 19:13:00,2.32615,2.3267,2.3261,2.3262,525500000.0
2007-11-12 19:14:00,2.3263,2.32645,2.32585,2.32605,458800000.0
2007-11-12 19:15:00,2.3261,2.3266,2.32605,2.3265,353400000.0
2007-11-12 19:16:00,2.3265,2.3265,2.32625,2.32625,152200000.0
2007-11-12 19:17:00,2.32625,2.32645,2.32595,2.32605,316600000.0
2007-11-12 19:18:00,2.3261,2.32615,2.3257,2.32575,369600000.0
2007-11-12 19:19:00,2.3258,2.32625,2.3258,2.326,501800000.0
2007-11-12 19:20:00,2.326,2.32655,2.32595,2.32625,299800000.0
2007-11-12 19:21:00,2.32625,2.32725,2.32625,2.32715,305000000.0
2007-11-12 19:22:00,2.32715,2.32725,2.3269,2.32715,201400000.0
2007-11-12 19:23:00,2.32715,2.32735,2.3271,2.32715,249800000.0
2007-11-12 19:24:00,2.3271,2.3273,2.32685,2.3273,297200000.0
2007-11-12 19:25:00,2.3273,2.32765,2.32725,2.32765,223000000.0
2007-11-12 19:26:00,2.32755,2.328,2.32755,2.32775,276200000.0
2007-11-12 19:27:00,2.32775,2.3283,2.3277,2.32815,169000000.0
2007-11-12 19:28:00,2.32815,2.32875,2.32815,2.3286,359800000.0
2007-11-12 19:29:00,2.3286,2.32935,2.3284,2.3293,467600000.0
2007-11-12 19:30:00,2.32935,2.32945,2.32905,2.3292,455900000.0
2007-11-12 19:31:00,2.3292,2.32985,2.3283,2.3283,485600000.0
2007-11-12 19:32:00,2.3283,2.32895,2.3282,2.32895,254400000.0
2007-11-12 19:33:00,2.32895,2.3291,2.32845,2.3291,311900000.0
2007-11-12 19:34:00,2.3291,2.3291,2.3287,2.32895,277300000.0
2007-11-12 19:35:00,2.32895,2.3292,2.3286,2.32885,400800000.0
2007-11-12 19:36:00,2.32885,2.3293,2.32885,2.32905,343800000.0
2007-11-12 19:37:00,2.3291,2.3294,2.3291,2.32935,276900000.0
2007-11-12 19:38:00,2.32935,2.32935,2.32915,2.32915,140900000.0
2007-11-12 19:39:00,2.32915,2.3298,2.3291,2.3298,94400000.0
2007-11-12 19:40:00,2.3297,2.3303,2.3297,2.3303,114000000.0
2007-11-12 19:41:00,2.3303,2.3308,2.33015,2.33075,95600000.0
2007-11-12 19:42:00,2.33075,2.33075,2.3304,2.3304,162000000.0
2007-11-12 19:43:00,2.3304,2.3307,2.3304,2.3306,198600000.0
2007-11-12 19:44:00,2.3307,2.33075,2.33035,2.33055,186700000.0
2007-11-12 19:45:00,2.3305,2.3306,2.33025,2.3304,242800000.0
2007-11-12 19:46:00,2.3304,2.3304,2.32995,2.33025,190800000.0
2007-11-12 19:47:00,2.33025,2.3306,2.3299,2.3304,241500000.0
2007-11-12 19:48:00,2.3304,2.33075,2.3303,2.33045,243600000.0
2007-11-12 19:49:00,2.33045,2.33045,2.33,2.3301,388800000.0
2007-11-12 19:50:00,2.3301,2.33035,2.3297,2.3298,274250000.0
2007-11-12 19:51:00,2.3298,2.3298,2.3296,2.3297,118200000.0
2007-11-12 19:52:00,2.3297,2.3297,2.32935,2.32935,96400000.0
2007-11-12 19:53:00,2.3295,2.32995,2.3293,2.3298,373900000.0
2007-11-12 19:54:00,2.3298,2.3304,2.3295,2.3301,291800000.0
2007-11-12 19:55:00,2.3301,2.3303,2.33005,2.3302,259800000.0
2007-11-12 19:56:00,2.3302,2.33035,2.3299,2.33035,297200000.0
2007-11-12 19:57:00,2.33035,2.33065,2.32955,2.3298,315400000.0
2007-11-12 19:58:00,2.3298,2.33,2.32945,2.32945,162400000.0
2007-11-12 19:59:00,2.32945,2.3303,2.32945,2.3303,213900000.0
2007-11-12 20:00:00,2.3303,2.3306,2.3299,2.3299,213200000.0
2007-11-12 20:01:00,2.3299,2.33,2.32975,2.32985,157100000.0
2007-11-12 20:02:00,2.32985,2.33015,2.3298,2.3301,336400000.0
2007-11-12 20:03:00,2.3301,2.33045,2.33,2.33035,149400000.0
2007-11-12 20:04:00,2.33035,2.33065,2.33035,2.3304,162600000.0
2007-11-12 20:05:00,2.3304,2.3306,2.33025,2.3303,102400000.0
2007-11-12 20:06:00,2.33025,2.3307,2.33025,2.33045,149500000.0
2007-11-12 20:07:00,2.33045,2.3306,2.33005,2.33025,198400000.0
2007-11-12 20:08:00,2.33015,2.33025,2.3296,2.32965,231800000.0
2007-11-12 20:09:00,2.3297,2.3298,2.3294,2.3296,63800000.0
2007-11-12 20:10:00,2.3296,2.3297,2.3295,2.3297,61000000.0
2007-11-12 20:11:00,2.3297,2.32975,2.3296,2.3296,94800000.0
2007-11-12 20:12:00,2.3296,2.3298,2.3296,2.32965,111200000.0
2007-11-12 20:13:00,2.32965,2.32965,2.3295,2.3296,95400000.0
2007-11-12 20:14:00,2.3296,2.33035,2.32955,2.33035,179600000.0
2007-11-12 20:15:00,2.3304,2.3309,2.3304,2.33075,273000000.0
2007-11-12 20:16:00,2.33075,2.33075,2.33055,2.33065,123900000.0
2007-11-12 20:17:00,2.3306,2.33065,2.3303,2.3306,154100000.0
2007-11-12 20:18:00,2.3306,2.3306,2.3301,2.3303,100600000.0
2007-11-12 20:19:00,2.3303,2.3306,2.33025,2.3306,168400000.0
2007-11-12 20:20:00,2.33055,2.33075,2.33035,2.33035,105800000.0
2007-11-12 20:21:00,2.33045,2.33055,2.33045,2.33045,96700000.0
2007-11-12 20:22:00,2.33045,2.3306,2.3303,2.3306,199200000.0
2007-11-12 20:23:00,2.33055,2.3307,2.33035,2.3304,145800000.0
2007-11-12 20:24:00,2.3304,2.3305,2.3303,2.3305,170400000.0
2007-11-12 20:25:00,2.3305,2.33065,2.3302,2.33035,240000000.0
2007-11-12 20:26:00,2.33035,2.33075,2.33035,2.3305,332800000.0
2007-11-12 20:27:00,2.3305,2.3305,2.33035,2.33035,140400000.0
2007-11-12 20:28:00,2.33035,2.3307,2.33,2.33,158000000.0
2007-11-12 20:29:00,2.33,2.3305,2.32965,2.33,74200000.0
2007-11-12 20:30:00,2.33,2.3304,2.32985,2.3303,93400000.0
2007-11-12 20:31:00,2.3303,2.3304,2.33,2.33,18800000.0
2007-11-12 20:32:00,2.33,2.33,2.3297,2.3297,75200000.0
2007-11-12 20:33:00,2.3297,2.3299,2.3295,2.3295,118400000.0
2007-11-12 20:34:00,2.3295,2.3296,2.32925,2.32945,134500000.0
2007-11-12 20:35:00,2.32945,2.32945,2.32925,2.32945,132400000.0
2007-11-12 20:36:00,2.32945,2.3298,2.32935,2.32955,77200000.0
2007-11-12 20:37:00,2.32955,2.3297,2.32905,2.3295,93600000.0
2007-11-12 20:38:00,2.3295,2.3297,2.32945,2.32965,214200000.0
2007-11-12 20:39:00,2.32965,2.3303,2.32955,2.33005,149400000.0
2007-11-12 20:40:00,2.33,2.3301,2.3288,2.3288,173600000.0
2007-11-12 20:41:00,2.3288,2.32915,2.32865,2.329,164800000.0
2007-11-12 20:42:00,2.329,2.3292,2.3285,2.3287,237200000.0
2007-11-12 20:43:00,2.3287,2.3287,2.3281,2.3281,141700000.0
2007-11-12 20:44:00,2.3281,2.3282,2.3277,2.32785,53800000.0
2007-11-12 20:45:00,2.3279,2.3279,2.32745,2.32755,223800000.0
2007-11-12 20:46:00,2.32775,2.32775,2.32755,2.3276,149200000.0
2007-11-12 20:47:00,2.3276,2.32775,2.3274,2.32775,196000000.0
2007-11-12 20:48:00,2.32775,2.32795,2.32755,2.32765,186800000.0
2007-11-12 20:49:00,2.32765,2.3277,2.32755,2.32765,190100000.0
2007-11-12 20:50:00,2.3277,2.3277,2.32755,2.32765,126400000.0
2007-11-12 20:51:00,2.32765,2.32785,2.3276,2.32765,98000000.0
2007-11-12 20:52:00,2.32765,2.3282,2.32745,2.32745,97000000.0
2007-11-12 20:53:00,2.32745,2.32745,2.3269,2.32695,325300000.0
2007-11-12 20:54:00,2.32695,2.3271,2.3268,2.32705,244200000.0
2007-11-12 20:55:00,2.32705,2.3272,2.32685,2.32695,213000000.0
2007-11-12 20:56:00,2.32695,2.3271,2.3266,2.32705,333000000.0
2007-11-12 20:57:00,2.32705,2.32705,2.32695,2.327,85000000.0
2007-11-12 20:58:00,2.327,2.327,2.3268,2.3269,156200000.0
2007-11-12 20:59:00,2.3269,2.3271,2.32675,2.32695,151800000.0
2007-11-12 21:00:00,2.32695,2.3271,2.32685,2.32695,207700000.0
2007-11-12 21:01:00,2.32695,2.32695,2.3267,2.3268,106400000.0
2007-11-12 21:02:00,2.3268,2.3271,2.32675,2.3269,121000000.0
2007-11-12 21:03:00,2.3269,2.3269,2.32675,2.32675,103200000.0
2007-11-12 21:04:00,2.32675,2.3268,2.32675,2.32675,99200000.0
2007-11-12 21:05:00,2.32675,2.32685,2.3267,2.3268,159000000.0
2007-11-12 21:06:00,2.3268,2.32685,2.32645,2.32645,165400000.0
2007-11-12 21:07:00,2.32645,2.3266,2.3262,2.32625,196800000.0
2007-11-12 21:08:00,2.32625,2.32625,2.3259,2.3259,184800000.0
2007-11-12 21:09:00,2.3259,2.326,2.3256,2.32575,100300000.0
2007-11-12 21:10:00,2.3257,2.32595,2.32535,2.3255,112700000.0
2007-11-12 21:11:00,2.3256,2.32585,2.3255,2.3258,138700000.0
2007-11-12 21:12:00,2.3258,2.3259,2.3254,2.32545,261100000.0
2007-11-12 21:13:00,2.3255,2.3257,2.3253,2.3254,174900000.0
2007-11-12 21:14:00,2.3254,2.3254,2.3249,2.325,110600000.0
2007-11-12 21:15:00,2.32495,2.32505,2.3244,2.3246,190000000.0
2007-11-12 21:16:00,2.3246,2.32465,2.32425,2.3245,176200000.0
2007-11-12 21:17:00,2.32455,2.32475,2.3244,2.32465,234100000.0
2007-11-12 21:18:00,2.32465,2.3253,2.32465,2.3253,150400000.0
2007-11-12 21:19:00,2.3253,2.3254,2.3247,2.32475,149000000.0
2007-11-12 21:20:00,2.32475,2.32525,2.32415,2.32505,373500000.0
2007-11-12 21:21:00,2.3251,2.32545,2.3246,2.32535,323700000.0
2007-11-12 21:22:00,2.32535,2.3261,2.32505,2.32525,291000000.0
2007-11-12 21:23:00,2.32525,2.32535,2.325,2.32515,312000000.0
2007-11-12 21:24:00,2.3252,2.3258,2.32515,2.3255,217100000.0
2007-11-12 21:25:00,2.3255,2.3255,2.32475,2.32475,78950000.0
2007-11-12 21:26:00,2.32475,2.325,2.3246,2.3246,108800000.0
2007-11-12 21:27:00,2.3246,2.32535,2.3246,2.32525,218300000.0
2007-11-12 21:28:00,2.32525,2.3254,2.3249,2.32515,199600000.0
2007-11-12 21:29:00,2.32515,2.32555,2.32515,2.3255,139400000.0
2007-11-12 21:30:00,2.3255,2.326,2.3255,2.32585,69600000.0
2007-11-12 21:31:00,2.32585,2.326,2.3257,2.3258,195000000.0
2007-11-12 21:32:00,2.3258,2.3258,2.32535,2.32555,143200000.0
2007-11-12 21:33:00,2.32555,2.3256,2.32525,2.32545,185400000.0
2007-11-12 21:34:00,2.32545,2.3255,2.3246,2.32465,154800000.0
2007-11-12 21:35:00,2.32465,2.3252,2.32445,2.3249,323200000.0
2007-11-12 21:36:00,2.3249,2.32495,2.3246,2.3248,208200000.0
2007-11-12 21:37:00,2.3248,2.32525,2.32475,2.32515,220700000.0
2007-11-12 21:38:00,2.32515,2.3259,2.32515,2.32535,249900000.0
2007-11-12 21:39:00,2.32535,2.3259,2.3252,2.3254,166600000.0
2007-11-12 21:40:00,2.3254,2.3255,2.3251,2.3252,104900000.0
2007-11-12 21:41:00,2.3252,2.3253,2.3245,2.3247,76400000.0
2007-11-12 21:42:00,2.3247,2.32545,2.3247,2.3252,200700000.0
2007-11-12 21:43:00,2.3252,2.3256,2.32485,2.32495,175600000.0
2007-11-12 21:44:00,2.32485,2.325,2.32465,2.32485,331400000.0
2007-11-12 21:45:00,2.32485,2.3252,2.32465,2.32515,293600000.0
2007-11-12 21:46:00,2.3252,2.32555,2.3252,2.32545,124200000.0
2007-11-12 21:47:00,2.32545,2.3256,2.3253,2.32545,188000000.0
2007-11-12 21:48:00,2.32545,2.3256,2.32455,2.32455,215800000.0
2007-11-12 21:49:00,2.32455,2.325,2.3238,2.32395,381600000.0
2007-11-12 21:50:00,2.32385,2.32405,2.32365,2.32405,220400000.0
2007-11-12 21:51:00,2.32405,2.32405,2.32365,2.32365,198800000.0
2007-11-12 21:52:00,2.32365,2.32375,2.3234,2.32375,197000000.0
2007-11-12 21:53:00,2.32375,2.3238,2.32315,2.3238,86000000.0
2007-11-12 21:54:00,2.3238,2.32395,2.32375,2.32375,135200000.0
2007-11-12 21:55:00,2.32375,2.32395,2.32305,2.32305,269000000.0
2007-11-12 21:56:00,2.32305,2.32335,2.32285,2.32295,311200000.0
2007-11-12 21:57:00,2.32295,2.32315,2.3229,2.3231,124800000.0
2007-11-12 21:58:00,2.3231,2.3233,2.32305,2.3231,232800000.0
2007-11-12 21:59:00,2.3231,2.32325,2.32305,2.32305,169600000.0
2007-11-12 22:00:00,2.32305,2.32325,2.323,2.32315,275200000.0
2007-11-12 22:01:00,2.32315,2.32345,2.32275,2.32275,257600000.0
2007-11-12 22:02:00,2.32275,2.32285,2.32205,2.3226,340400000.0
2007-11-12 22:03:00,2.3226,2.323,2.32205,2.32255,579300000.0
2007-11-12 22:04:00,2.32255,2.32285,2.32225,2.32275,348800000.0
2007-11-12 22:05:00,2.32275,2.32295,2.3226,2.32295,224800000.0
2007-11-12 22:06:00,2.32295,2.32335,2.3229,2.32305,346000000.0
2007-11-12 22:07:00,2.32305,2.32315,2.32305,2.3231,194400000.0
2007-11-12 22:08:00,2.3231,2.3235,2.32275,2.3234,364800000.0
2007-11-12 22:09:00,2.3234,2.325,2.3234,2.32495,305700000.0
2007-11-12 22:10:00,2.32465,2.3253,2.32445,2.3249,405700000.0
2007-11-12 22:11:00,2.3249,2.325,2.3245,2.3248,327100000.0
2007-11-12 22:12:00,2.3248,2.3251,2.32335,2.32335,307800000.0
2007-11-12 22:13:00,2.32365,2.32375,2.32355,2.32375,150800000.0
2007-11-12 22:14:00,2.32375,2.32395,2.3232,2.32395,258200000.0
2007-11-12 22:15:00,2.32375,2.32405,2.3234,2.32395,276800000.0
2007-11-12 22:16:00,2.32395,2.32395,2.32395,2.32395,112000000.0
2007-11-12 22:17:00,2.32395,2.32435,2.3238,2.32435,121100000.0
2007-11-12 22:18:00,2.32435,2.32445,2.32415,2.32435,165500000.0
2007-11-12 22:19:00,2.32435,2.32445,2.32415,2.32445,83600000.0
2007-11-12 22:20:00,2.32455,2.32465,2.32415,2.32445,137000000.0
2007-11-12 22:21:00,2.32455,2.32465,2.3243,2.32455,86200000.0
2007-11-12 22:22:00,2.32455,2.32515,2.32445,2.32515,175600000.0
2007-11-12 22:23:00,2.32515,2.32525,2.3248,2.32495,91400000.0
2007-11-12 22:24:00,2.32495,2.32505,2.3247,2.3247,168500000.0
2007-11-12 22:25:00,2.32495,2.325,2.3243,2.3243,79500000.0
2007-11-12 22:26:00,2.32455,2.32475,2.3243,2.3244,201100000.0
2007-11-12 22:27:00,2.3243,2.32435,2.32375,2.32395,223800000.0
2007-11-12 22:28:00,2.32395,2.3244,2.3237,2.3244,94000000.0
2007-11-12 22:29:00,2.3244,2.3244,2.3233,2.32365,170400000.0
2007-11-12 22:30:00,2.32365,2.3237,2.3233,2.3233,65400000.0
2007-11-12 22:31:00,2.3233,2.324,2.32315,2.324,188000000.0
2007-11-12 22:32:00,2.324,2.32445,2.324,2.324,147400000.0
2007-11-12 22:33:00,2.3241,2.3246,2.3239,2.3245,108200000.0
2007-11-12 22:34:00,2.3245,2.3248,2.3243,2.3247,105600000.0
2007-11-12 22:35:00,2.32465,2.32465,2.32425,2.32425,191800000.0
2007-11-12 22:36:00,2.32425,2.32425,2.32375,2.32375,211700000.0
2007-11-12 22:37:00,2.32375,2.32375,2.32375,2.32375,119900000.0
2007-11-12 22:38:00,2.32375,2.32385,2.32315,2.3234,150000000.0
2007-11-12 22:39:00,2.3234,2.3235,2.32325,2.3234,122600000.0
2007-11-12 22:40:00,2.32335,2.3234,2.3227,2.32275,246100000.0
2007-11-12 22:41:00,2.32275,2.32295,2.3226,2.3227,177900000.0
2007-11-12 22:42:00,2.3227,2.3231,2.3222,2.32255,353600000.0
2007-11-12 22:43:00,2.3225,2.3228,2.3224,2.3228,58200000.0
2007-11-12 22:44:00,2.3228,2.3232,2.32265,2.3227,166700000.0
2007-11-12 22:45:00,2.3227,2.3229,2.322,2.322,227500000.0
2007-11-12 22:46:00,2.322,2.322,2.32135,2.3217,287900000.0
2007-11-12 22:47:00,2.3217,2.3219,2.3217,2.3219,119900000.0
2007-11-12 22:48:00,2.3219,2.3219,2.3213,2.3214,282800000.0
2007-11-12 22:49:00,2.3214,2.3218,2.3212,2.3216,203200000.0
2007-11-12 22:50:00,2.32155,2.32155,2.3187,2.3188,458300000.0
2007-11-12 22:51:00,2.3188,2.3207,2.3187,2.3203,537700000.0
2007-11-12 22:52:00,2.3205,2.3205,2.31915,2.3199,566100000.0
2007-11-12 22:53:00,2.3199,2.3204,2.3192,2.3204,400300000.0
2007-11-12 22:54:00,2.3205,2.32155,2.3202,2.3215,458900000.0
2007-11-12 22:55:00,2.3215,2.3218,2.3215,2.3217,204600000.0
2007-11-12 22:56:00,2.3217,2.3217,2.3207,2.32085,347000000.0
2007-11-12 22:57:00,2.32085,2.32165,2.32085,2.32165,402900000.0
2007-11-12 22:58:00,2.32165,2.32185,2.3208,2.32105,308600000.0
2007-11-12 22:59:00,2.3211,2.3212,2.3203,2.3203,137800000.0
2007-11-12 23:00:00,2.3203,2.3204,2.3192,2.3197,375650000.0
2007-11-12 23:01:00,2.3197,2.321,2.3197,2.321,433700000.0
2007-11-12 23:02:00,2.32105,2.3215,2.32055,2.32075,464400000.0
2007-11-12 23:03:00,2.32075,2.3213,2.3202,2.3207,423800000.0
2007-11-12 23:04:00,2.3207,2.3212,2.3201,2.3203,467000000.0
2007-11-12 23:05:00,2.32035,2.32115,2.32005,2.3202,252800000.0
2007-11-12 23:06:00,2.3203,2.3203,2.3196,2.3199,184000000.0
2007-11-12 23:07:00,2.3199,2.3199,2.31915,2.31925,359600000.0
2007-11-12 23:08:00,2.31925,2.31935,2.3188,2.3192,532600000.0
2007-11-12 23:09:00,2.3192,2.3192,2.3188,2.319,186600000.0
2007-11-12 23:10:00,2.319,2.319,2.31845,2.3188,146300000.0
2007-11-12 23:11:00,2.3188,2.3189,2.3185,2.3185,290400000.0
2007-11-12 23:12:00,2.3185,2.31945,2.3184,2.3194,527000000.0
2007-11-12 23:13:00,2.3194,2.31955,2.31905,2.31915,313300000.0
2007-11-12 23:14:00,2.31915,2.3193,2.31865,2.3191,209400000.0
2007-11-12 23:15:00,2.3191,2.3194,2.3191,2.3193,128800000.0
2007-11-12 23:16:00,2.3193,2.31935,2.319,2.319,304100000.0
2007-11-12 23:17:00,2.319,2.31945,2.3189,2.3191,463600000.0
2007-11-12 23:18:00,2.31915,2.3196,2.31885,2.31915,518700000.0
2007-11-12 23:19:00,2.31915,2.3197,2.31905,2.3197,126200000.0
2007-11-12 23:20:00,2.3197,2.32055,2.3197,2.32045,396600000.0
2007-11-12 23:21:00,2.32045,2.32045,2.3193,2.3194,595400000.0
2007-11-12 23:22:00,2.3194,2.3198,2.31935,2.31945,98200000.0
2007-11-12 23:23:00,2.3195,2.3197,2.31905,2.3197,225700000.0
2007-11-12 23:24:00,2.31965,2.3198,2.31925,2.3193,77750000.0
2007-11-12 23:25:00,2.3193,2.3194,2.31865,2.3188,277300000.0
2007-11-12 23:26:00,2.3188,2.3189,2.3182,2.3186,313400000.0
2007-11-12 23:27:00,2.3186,2.3195,2.3182,2.3188,503400001.0
2007-11-12 23:28:00,2.3188,2.3192,2.3188,2.3189,217800000.0
2007-11-12 23:29:00,2.3189,2.3193,2.3187,2.31915,145900000.0
2007-11-12 23:30:00,2.31915,2.3192,2.3185,2.3192,114800000.0
2007-11-12 23:31:00,2.3192,2.3192,2.319,2.3192,120000000.0
2007-11-12 23:32:00,2.3192,2.3196,2.3192,2.3196,92000000.0
2007-11-12 23:33:00,2.3196,2.3197,2.3195,2.3196,41000000.0
2007-11-12 23:34:00,2.3196,2.3197,2.3195,2.3195,149800000.0
2007-11-12 23:35:00,2.3195,2.3197,2.3195,2.3197,36800000.0
2007-11-12 23:36:00,2.3197,2.3197,2.3195,2.3195,173400000.0
2007-11-12 23:37:00,2.3195,2.3195,2.3193,2.3194,73200000.0
2007-11-12 23:38:00,2.3194,2.3194,2.31905,2.3192,115400000.0
2007-11-12 23:39:00,2.3192,2.3193,2.319,2.319,57600000.0
2007-11-12 23:40:00,2.319,2.3191,2.319,2.319,45000000.0
2007-11-12 23:41:00,2.319,2.319,2.3183,2.31875,112100000.0
2007-11-12 23:42:00,2.31875,2.31875,2.3183,2.3183,150000000.0
2007-11-12 23:43:00,2.3183,2.3186,2.3179,2.31805,276900000.0
2007-11-12 23:44:00,2.318,2.31805,2.3173,2.3176,267700000.0
2007-11-12 23:45:00,2.3176,2.3183,2.3174,2.3183,306300000.0
2007-11-12 23:46:00,2.3183,2.3188,2.3175,2.3175,321000000.0
2007-11-12 23:47:00,2.3176,2.3177,2.3173,2.3175,174600000.0
2007-11-12 23:48:00,2.3175,2.3181,2.3175,2.3178,219600000.0
2007-11-12 23:49:00,2.3178,2.31815,2.3171,2.3174,366600000.0
2007-11-12 23:50:00,2.3174,2.3179,2.317,2.3179,296800000.0
2007-11-12 23:51:00,2.3179,2.318,2.3177,2.3179,178200000.0
2007-11-12 23:52:00,2.3179,2.31805,2.3177,2.3177,170400000.0
2007-11-12 23:53:00,2.3177,2.31795,2.31765,2.31775,185400000.0
2007-11-12 23:54:00,2.31775,2.31775,2.3175,2.31765,181600000.0
2007-11-12 23:55:00,2.31765,2.31785,2.3176,2.3177,174000000.0
2007-11-12 23:56:00,2.3177,2.31825,2.3176,2.3181,157800000.0
2007-11-12 23:57:00,2.3181,2.3182,2.3176,2.3176,218400000.0
2007-11-12 23:58:00,2.3176,2.3183,2.31715,2.3183,214100000.0
2007-11-12 23:59:00,2.3183,2.3183,2.31585,2.3161,346700000.0
2007-11-13 00:00:00,2.316,2.31665,2.3155,2.3164,238400000.0
2007-11-13 00:01:00,2.3164,2.31655,2.3157,2.31635,428800000.0
2007-11-13 00:02:00,2.31635,2.3164,2.31615,2.31635,176000000.0
2007-11-13 00:03:00,2.31635,2.31635,2.31585,2.31585,160000000.0
2007-11-13 00:04:00,2.31585,2.31615,2.31555,2.31615,209400000.0
2007-11-13 00:05:00,2.31615,2.31615,2.3158,2.31595,191100000.0
2007-11-13 00:06:00,2.3158,2.31595,2.3149,2.31505,341700000.0
2007-11-13 00:07:00,2.3152,2.31525,2.3148,2.31495,278800000.0
2007-11-13 00:08:00,2.31495,2.3155,2.3149,2.3155,392700000.0
2007-11-13 00:09:00,2.31545,2.31585,2.3147,2.31585,301100000.0
2007-11-13 00:10:00,2.31585,2.3163,2.31575,2.3163,282200000.0
2007-11-13 00:11:00,2.3163,2.3165,2.31565,2.3163,328300000.0
2007-11-13 00:12:00,2.3163,2.3165,2.31585,2.3161,228000000.0
2007-11-13 00:13:00,2.316,2.31655,2.3156,2.31595,326200000.0
2007-11-13 00:14:00,2.316,2.3165,2.3158,2.3165,299400000.0
2007-11-13 00:15:00,2.3165,2.3165,2.31585,2.31605,311600000.0
2007-11-13 00:16:00,2.3161,2.3166,2.3159,2.3165,316200000.0
2007-11-13 00:17:00,2.3165,2.3165,2.3159,2.3159,344700000.0
2007-11-13 00:18:00,2.3159,2.3167,2.3159,2.31645,298900000.0
2007-11-13 00:19:00,2.31645,2.3167,2.316,2.3164,317300000.0
2007-11-13 00:20:00,2.3164,2.3167,2.3163,2.3165,332000000.0
2007-11-13 00:21:00,2.3165,2.3169,2.3162,2.3164,470300000.0
2007-11-13 00:22:00,2.3164,2.3177,2.3164,2.3174,362400000.0
2007-11-13 00:23:00,2.3174,2.3176,2.3173,2.3175,357600000.0
2007-11-13 00:24:00,2.3175,2.3178,2.31725,2.3178,292000000.0
2007-11-13 00:25:00,2.3178,2.3178,2.31735,2.31755,417400000.0
2007-11-13 00:26:00,2.31755,2.31755,2.3167,2.3168,434400000.0
2007-11-13 00:27:00,2.3168,2.3173,2.3167,2.31675,334400000.0
2007-11-13 00:28:00,2.31675,2.31715,2.31645,2.3171,356600000.0
2007-11-13 00:29:00,2.3171,2.3178,2.3168,2.31705,380100000.0
2007-11-13 00:30:00,2.3171,2.31825,2.317,2.3171,328500000.0
2007-11-13 00:31:00,2.3171,2.31735,2.3171,2.3173,364800000.0
2007-11-13 00:32:00,2.3173,2.3174,2.3171,2.3174,108000000.0
2007-11-13 00:33:00,2.3174,2.3177,2.3172,2.3175,134200000.0
2007-11-13 00:34:00,2.3175,2.3178,2.31715,2.31715,281300000.0
2007-11-13 00:35:00,2.31735,2.31755,2.31735,2.3174,249700000.0
2007-11-13 00:36:00,2.3174,2.31765,2.31725,2.31745,217200000.0
2007-11-13 00:37:00,2.31745,2.31785,2.31675,2.31745,227100000.0
2007-11-13 00:38:00,2.31745,2.31745,2.317,2.31735,231200000.0
2007-11-13 00:39:00,2.31735,2.3174,2.31715,2.31715,156000000.0
2007-11-13 00:40:00,2.31715,2.3172,2.3171,2.31715,245900000.0
2007-11-13 00:41:00,2.3172,2.3175,2.31685,2.3175,458000000.0
2007-11-13 00:42:00,2.3175,2.3175,2.317,2.31725,540100000.0
2007-11-13 00:43:00,2.31725,2.3175,2.3172,2.3175,371000000.0
2007-11-13 00:44:00,2.3175,2.3175,2.3171,2.3173,315100000.0
2007-11-13 00:45:00,2.3173,2.3175,2.31725,2.3174,182400000.0
2007-11-13 00:46:00,2.3174,2.31765,2.317,2.3174,296800000.0
2007-11-13 00:47:00,2.3174,2.3179,2.3174,2.31775,227200000.0
2007-11-13 00:48:00,2.31775,2.3184,2.31775,2.3181,402400000.0
2007-11-13 00:49:00,2.3181,2.3181,2.31795,2.318,140800000.0
2007-11-13 00:50:00,2.318,2.3182,2.318,2.3181,140000000.0
2007-11-13 00:51:00,2.3181,2.3181,2.3177,2.3179,113700000.0
2007-11-13 00:52:00,2.318,2.3186,2.318,2.3186,241100000.0
2007-11-13 00:53:00,2.3186,2.3187,2.3183,2.3185,192800000.0
2007-11-13 00:54:00,2.3185,2.3185,2.31825,2.3184,250600000.0
2007-11-13 00:55:00,2.3184,2.31845,2.31825,2.31835,102700000.0
2007-11-13 00:56:00,2.31835,2.31865,2.3183,2.3184,152800000.0
2007-11-13 00:57:00,2.3184,2.31845,2.3181,2.31825,315200000.0
2007-11-13 00:58:00,2.31825,2.3184,2.31795,2.3182,208000000.0
2007-11-13 00:59:00,2.3182,2.3186,2.3181,2.3183,286200000.0
2007-11-13 01:00:00,2.3183,2.3184,2.3178,2.3181,446800000.0
2007-11-13 01:01:00,2.31805,2.3185,2.318,2.3185,283500000.0
2007-11-13 01:02:00,2.3185,2.3187,2.3184,2.3187,148000000.0
2007-11-13 01:03:00,2.3187,2.3187,2.3185,2.31855,259200000.0
2007-11-13 01:04:00,2.31855,2.31855,2.3182,2.3183,274800000.0
2007-11-13 01:05:00,2.3183,2.3186,2.3183,2.3183,214900000.0
2007-11-13 01:06:00,2.3183,2.3185,2.3178,2.3185,170400000.0
2007-11-13 01:07:00,2.3185,2.3192,2.3184,2.31865,316400000.0
2007-11-13 01:08:00,2.31865,2.3193,2.31865,2.3188,170500000.0
2007-11-13 01:09:00,2.3188,2.3189,2.31855,2.3187,232300000.0
2007-11-13 01:10:00,2.3187,2.3197,2.31855,2.31855,168700000.0
2007-11-13 01:11:00,2.31855,2.3186,2.31855,2.3186,225600000.0
2007-11-13 01:12:00,2.3186,2.3189,2.3185,2.3187,371900000.0
2007-11-13 01:13:00,2.3187,2.3188,2.3186,2.3188,260000000.0
2007-11-13 01:14:00,2.3188,2.319,2.31875,2.3188,134400000.0
2007-11-13 01:15:00,2.3188,2.3188,2.3185,2.3185,71100000.0
2007-11-13 01:16:00,2.3185,2.3188,2.3185,2.3187,114800000.0
2007-11-13 01:17:00,2.3187,2.3189,2.3186,2.3189,174500000.0
2007-11-13 01:18:00,2.3189,2.3189,2.31845,2.31885,122000000.0
2007-11-13 01:19:00,2.31885,2.31885,2.31845,2.3188,263300000.0
2007-11-13 01:20:00,2.3189,2.3192,2.3185,2.319,98850000.0
2007-11-13 01:21:00,2.319,2.3194,2.319,2.3192,139150000.0
2007-11-13 01:22:00,2.3192,2.3196,2.319,2.3194,290900000.0
2007-11-13 01:23:00,2.3194,2.3197,2.319,2.3197,372000000.0
2007-11-13 01:24:00,2.31965,2.32005,2.3196,2.31995,133600000.0
2007-11-13 01:25:00,2.31995,2.3202,2.3197,2.31995,400800000.0
2007-11-13 01:26:00,2.3201,2.3203,2.3196,2.31995,451300000.0
2007-11-13 01:27:00,2.31995,2.32015,2.31955,2.32015,204100000.0
2007-11-13 01:28:00,2.3201,2.32055,2.3197,2.3197,275800000.0
2007-11-13 01:29:00,2.32,2.32005,2.3197,2.32005,180200000.0
2007-11-13 01:30:00,2.32005,2.3201,2.3196,2.3197,165600000.0
2007-11-13 01:31:00,2.3197,2.32,2.3197,2.3199,287500000.0
2007-11-13 01:32:00,2.3199,2.32,2.3197,2.3198,293800000.0
2007-11-13 01:33:00,2.3198,2.32015,2.3198,2.32,170400000.0
2007-11-13 01:34:00,2.32,2.32015,2.3198,2.3199,238900000.0
2007-11-13 01:35:00,2.3199,2.32,2.3197,2.3198,123200000.0
2007-11-13 01:36:00,2.3197,2.3198,2.31965,2.3198,160800000.0
2007-11-13 01:37:00,2.3198,2.32,2.31965,2.31975,124800000.0
2007-11-13 01:38:00,2.31975,2.3199,2.3194,2.3198,132900000.0
2007-11-13 01:39:00,2.3198,2.32005,2.3195,2.3196,266100000.0
2007-11-13 01:40:00,2.3198,2.3206,2.3198,2.3201,105600000.0
2007-11-13 01:41:00,2.3201,2.3205,2.3201,2.32045,208800000.0
2007-11-13 01:42:00,2.32045,2.32045,2.3204,2.3204,71000000.0
2007-11-13 01:43:00,2.3204,2.3204,2.32,2.3202,224500000.0
2007-11-13 01:44:00,2.3202,2.3204,2.32015,2.3203,189300000.0
2007-11-13 01:45:00,2.3204,2.3206,2.31995,2.32055,90600000.0
2007-11-13 01:46:00,2.32055,2.32075,2.3205,2.3206,86000000.0
2007-11-13 01:47:00,2.3206,2.3206,2.3201,2.3202,181800000.0
2007-11-13 01:48:00,2.3202,2.3205,2.32005,2.3204,70000000.0
2007-11-13 01:49:00,2.3204,2.3205,2.32025,2.3205,105600000.0
2007-11-13 01:50:00,2.3205,2.3205,2.32045,2.32045,45100000.0
2007-11-13 01:51:00,2.32045,2.3206,2.3204,2.3205,117400000.0
2007-11-13 01:52:00,2.3206,2.32065,2.3201,2.3205,346600000.0
2007-11-13 01:53:00,2.3205,2.32085,2.3201,2.3206,354600000.0
2007-11-13 01:54:00,2.3206,2.32065,2.3201,2.32035,262800000.0
2007-11-13 01:55:00,2.32035,2.3204,2.3201,2.3204,93900000.0
2007-11-13 01:56:00,2.3204,2.32045,2.3204,2.32045,60900000.0
2007-11-13 01:57:00,2.31985,2.32035,2.31985,2.3203,50200000.0
2007-11-13 01:58:00,2.3203,2.32035,2.32015,2.3203,74400000.0
2007-11-13 01:59:00,2.3203,2.3203,2.31975,2.31975,57100000.0
2007-11-13 02:00:00,2.3201,2.3202,2.31975,2.31995,232000000.0
2007-11-13 02:01:00,2.31995,2.32,2.3185,2.31925,450100000.0
2007-11-13 02:02:00,2.31925,2.3193,2.31875,2.31905,282600000.0
2007-11-13 02:03:00,2.31905,2.31905,2.31875,2.3189,217700000.0
2007-11-13 02:04:00,2.3187,2.31905,2.3186,2.3186,236700000.0
2007-11-13 02:05:00,2.3186,2.3193,2.3186,2.3191,217000000.0
2007-11-13 02:06:00,2.3191,2.3192,2.3187,2.31905,237399995.0
2007-11-13 02:07:00,2.31905,2.31955,2.31905,2.31945,134400000.0
2007-11-13 02:08:00,2.31945,2.3196,2.3192,2.31945,173000000.0
2007-11-13 02:09:00,2.31945,2.3197,2.3193,2.3197,216900000.0
2007-11-13 02:10:00,2.3197,2.3197,2.31905,2.31945,244100000.0
2007-11-13 02:11:00,2.31945,2.31945,2.3192,2.31935,98400000.0
2007-11-13 02:12:00,2.31935,2.32005,2.31935,2.3197,196500000.0
2007-11-13 02:13:00,2.3197,2.3197,2.3194,2.3194,452800000.0
2007-11-13 02:14:00,2.3194,2.3197,2.3193,2.3197,213500000.0
2007-11-13 02:15:00,2.3197,2.32015,2.3196,2.32005,94150000.0
2007-11-13 02:16:00,2.32005,2.32015,2.31935,2.3197,197000000.0
2007-11-13 02:17:00,2.3197,2.32025,2.3197,2.3201,268800000.0
2007-11-13 02:18:00,2.3201,2.3202,2.31975,2.3201,374200000.0
2007-11-13 02:19:00,2.3201,2.32075,2.3199,2.3201,299950000.0
2007-11-13 02:20:00,2.3201,2.32035,2.3201,2.32015,268800000.0
2007-11-13 02:21:00,2.32015,2.3203,2.32015,2.3203,154300000.0
2007-11-13 02:22:00,2.3203,2.3203,2.31975,2.32015,232000000.0
2007-11-13 02:23:00,2.32015,2.32015,2.32,2.32,123700000.0
2007-11-13 02:24:00,2.32,2.32,2.3198,2.32,250400000.0
2007-11-13 02:25:00,2.32,2.32025,2.3199,2.32025,191300000.0
2007-11-13 02:26:00,2.32025,2.32025,2.32,2.32015,87800000.0
2007-11-13 02:27:00,2.32015,2.32025,2.31935,2.3198,194100000.0
2007-11-13 02:28:00,2.3198,2.3201,2.3197,2.3201,273900000.0
2007-11-13 02:29:00,2.3201,2.3203,2.31985,2.3201,84600000.0
2007-11-13 02:30:00,2.3201,2.3205,2.31995,2.3202,175600000.0
2007-11-13 02:31:00,2.3202,2.32045,2.3202,2.32045,331900000.0
2007-11-13 02:32:00,2.3204,2.3211,2.3203,2.32065,529100000.0
2007-11-13 02:33:00,2.32065,2.32085,2.32055,2.32085,115600000.0
2007-11-13 02:34:00,2.32085,2.32095,2.3205,2.32055,123300000.0
2007-11-13 02:35:00,2.32055,2.321,2.3204,2.3207,181300000.0
2007-11-13 02:36:00,2.3207,2.3211,2.32055,2.3208,322100000.0
2007-11-13 02:37:00,2.3208,2.3209,2.3204,2.3208,248500000.0
2007-11-13 02:38:00,2.32075,2.3215,2.3204,2.3212,210300000.0
2007-11-13 02:39:00,2.3212,2.3216,2.3211,2.3215,107900000.0
2007-11-13 02:40:00,2.3215,2.32165,2.32115,2.32145,245600000.0
2007-11-13 02:41:00,2.32145,2.32145,2.32015,2.32045,327100000.0
2007-11-13 02:42:00,2.32045,2.3205,2.32025,2.32045,203700000.0
2007-11-13 02:43:00,2.32045,2.32105,2.3201,2.32025,393200000.0
2007-11-13 02:44:00,2.32025,2.3205,2.3199,2.32025,245100000.0
2007-11-13 02:45:00,2.32025,2.32035,2.31985,2.32035,354600000.0
2007-11-13 02:46:00,2.32035,2.32065,2.32005,2.32025,312600000.0
2007-11-13 02:47:00,2.32025,2.32045,2.3201,2.32045,441100000.0
2007-11-13 02:48:00,2.32045,2.32075,2.3201,2.32075,344900000.0
2007-11-13 02:49:00,2.32075,2.321,2.32035,2.321,199600000.0
2007-11-13 02:50:00,2.321,2.32125,2.32085,2.32125,276300000.0
2007-11-13 02:51:00,2.32125,2.32125,2.3211,2.32115,160200000.0
2007-11-13 02:52:00,2.32115,2.32125,2.32075,2.32075,318600000.0
2007-11-13 02:53:00,2.3208,2.32095,2.3205,2.3205,156100000.0
2007-11-13 02:54:00,2.3205,2.32085,2.32045,2.32065,109350000.0
2007-11-13 02:55:00,2.32065,2.3207,2.32025,2.3204,263600000.0
2007-11-13 02:56:00,2.3204,2.32085,2.3204,2.32075,84900000.0
2007-11-13 02:57:00,2.32075,2.32075,2.3201,2.3203,277800000.0
2007-11-13 02:58:00,2.3203,2.32115,2.3203,2.32095,281300000.0
2007-11-13 02:59:00,2.32115,2.32115,2.3207,2.321,234200000.0
2007-11-13 03:00:00,2.32095,2.32115,2.32075,2.3209,442300000.0
2007-11-13 03:01:00,2.3209,2.3215,2.3209,2.32145,305400000.0
2007-11-13 03:02:00,2.32145,2.32165,2.32125,2.32125,388000000.0
2007-11-13 03:03:00,2.32125,2.3216,2.32125,2.3216,402300000.0
2007-11-13 03:04:00,2.3215,2.3216,2.32105,2.32105,387800000.0
2007-11-13 03:05:00,2.32105,2.32145,2.32105,2.32145,192200000.0
2007-11-13 03:06:00,2.32145,2.32155,2.32135,2.32155,70500000.0
2007-11-13 03:07:00,2.32155,2.32155,2.32125,2.32135,56800000.0
2007-11-13 03:08:00,2.32135,2.32185,2.32095,2.3214,391400000.0
2007-11-13 03:09:00,2.32145,2.32145,2.32105,2.32115,152200000.0
2007-11-13 03:10:00,2.3211,2.32185,2.3211,2.3214,344200000.0
2007-11-13 03:11:00,2.3214,2.3214,2.321,2.3211,239400000.0
2007-11-13 03:12:00,2.32125,2.32135,2.32115,2.32135,228900000.0
2007-11-13 03:13:00,2.3214,2.3222,2.3214,2.322,554800000.0
2007-11-13 03:14:00,2.32205,2.32275,2.3219,2.3225,583900000.0
2007-11-13 03:15:00,2.3225,2.3228,2.3223,2.3226,365200000.0
2007-11-13 03:16:00,2.3226,2.32325,2.32245,2.323,320100000.0
2007-11-13 03:17:00,2.323,2.32305,2.32235,2.32265,359500000.0
2007-11-13 03:18:00,2.32275,2.32305,2.32215,2.32255,311200000.0
2007-11-13 03:19:00,2.32255,2.32265,2.3223,2.32265,277600000.0
2007-11-13 03:20:00,2.32265,2.32285,2.32255,2.3226,286200000.0
2007-11-13 03:21:00,2.3226,2.3227,2.32205,2.3222,378800000.0
2007-11-13 03:22:00,2.3222,2.3226,2.3221,2.32245,165900000.0
2007-11-13 03:23:00,2.32245,2.32245,2.3222,2.3223,176000000.0
2007-11-13 03:24:00,2.3223,2.3223,2.3217,2.3219,364700000.0
2007-11-13 03:25:00,2.3219,2.3219,2.32115,2.32135,259300000.0
2007-11-13 03:26:00,2.3213,2.32135,2.3212,2.32135,86300000.0
2007-11-13 03:27:00,2.32135,2.32175,2.3213,2.32155,382650000.0
2007-11-13 03:28:00,2.32155,2.3219,2.3214,2.3219,428100000.0
2007-11-13 03:29:00,2.3219,2.3223,2.32185,2.32225,443200000.0
2007-11-13 03:30:00,2.3222,2.3224,2.32185,2.32215,534000000.0
2007-11-13 03:31:00,2.32215,2.32245,2.3219,2.32235,490300000.0
2007-11-13 03:32:00,2.32235,2.3229,2.3217,2.32265,686400000.0
2007-11-13 03:33:00,2.32265,2.32325,2.3224,2.32315,488800000.0
2007-11-13 03:34:00,2.32315,2.32355,2.3231,2.3234,213600000.0
2007-11-13 03:35:00,2.3234,2.32385,2.32295,2.3236,271000000.0
2007-11-13 03:36:00,2.32375,2.3238,2.32335,2.32335,151300000.0
2007-11-13 03:37:00,2.32335,2.32415,2.32335,2.3239,238700000.0
2007-11-13 03:38:00,2.3239,2.3241,2.3235,2.32395,220100000.0
2007-11-13 03:39:00,2.3241,2.32465,2.3237,2.3243,207700000.0
2007-11-13 03:40:00,2.3243,2.3253,2.32425,2.32475,345400000.0
2007-11-13 03:41:00,2.32475,2.32475,2.3235,2.32355,219600000.0
2007-11-13 03:42:00,2.32355,2.3238,2.3234,2.3238,231600000.0
2007-11-13 03:43:00,2.3237,2.324,2.3235,2.3236,387000000.0
2007-11-13 03:44:00,2.3237,2.3237,2.32355,2.32355,24000000.0
2007-11-13 03:45:00,2.32355,2.3237,2.3235,2.3237,87500000.0
2007-11-13 03:46:00,2.3237,2.3239,2.3235,2.3237,88500000.0
2007-11-13 03:47:00,2.3237,2.3239,2.32345,2.3236,224800000.0
2007-11-13 03:48:00,2.3236,2.3237,2.3235,2.3237,80700000.0
2007-11-13 03:49:00,2.3237,2.3244,2.3236,2.32415,325300000.0
2007-11-13 03:50:00,2.32415,2.32495,2.32415,2.3247,408800000.0
2007-11-13 03:51:00,2.3247,2.32515,2.3247,2.32515,264000000.0
2007-11-13 03:52:00,2.3252,2.32635,2.3252,2.32595,516100000.0
2007-11-13 03:53:00,2.32595,2.32625,2.3253,2.32535,574300000.0
2007-11-13 03:54:00,2.32535,2.3257,2.32515,2.3257,142400000.0
2007-11-13 03:55:00,2.3257,2.32655,2.3251,2.32655,422500000.0
2007-11-13 03:56:00,2.32655,2.3275,2.32605,2.32725,377500000.0
2007-11-13 03:57:00,2.32725,2.32785,2.327,2.32785,399700000.0
2007-11-13 03:58:00,2.32785,2.32785,2.3273,2.32745,448900000.0
2007-11-13 03:59:00,2.32745,2.32765,2.326,2.326,535200000.0
2007-11-13 04:00:00,2.326,2.32665,2.326,2.3264,526400000.0
2007-11-13 04:01:00,2.3264,2.32685,2.3262,2.32665,498200000.0
2007-11-13 04:02:00,2.32665,2.32665,2.32615,2.32625,281700000.0
2007-11-13 04:03:00,2.32625,2.32665,2.32625,2.3265,352000000.0
2007-11-13 04:04:00,2.3265,2.32685,2.32645,2.32685,176000000.0
2007-11-13 04:05:00,2.32685,2.32735,2.32555,2.3264,536300000.0
2007-11-13 04:06:00,2.3264,2.3266,2.3262,2.32645,322600000.0
2007-11-13 04:07:00,2.32645,2.3266,2.32645,2.3265,207500000.0
2007-11-13 04:08:00,2.3265,2.32715,2.3265,2.32715,200200000.0
2007-11-13 04:09:00,2.32715,2.32715,2.32625,2.32655,269000000.0
2007-11-13 04:10:00,2.32655,2.32655,2.32565,2.32595,174300000.0
2007-11-13 04:11:00,2.32595,2.32595,2.3253,2.32555,341100000.0
2007-11-13 04:12:00,2.32555,2.32565,2.3251,2.32525,543900000.0
2007-11-13 04:13:00,2.3253,2.3255,2.3252,2.32525,393900000.0
2007-11-13 04:14:00,2.3252,2.3259,2.3252,2.3254,510400000.0
2007-11-13 04:15:00,2.3254,2.32615,2.3251,2.3254,321600000.0
2007-11-13 04:16:00,2.3254,2.3256,2.3251,2.3255,348000000.0
2007-11-13 04:17:00,2.3255,2.3256,2.32505,2.3256,355400000.0
2007-11-13 04:18:00,2.3256,2.3256,2.3252,2.32545,149100000.0
2007-11-13 04:19:00,2.32545,2.3255,2.3253,2.3254,129600000.0
2007-11-13 04:20:00,2.3254,2.32545,2.32535,2.32545,79200000.0
2007-11-13 04:21:00,2.32545,2.32555,2.3252,2.32545,96800000.0
2007-11-13 04:22:00,2.32545,2.32555,2.3254,2.32555,98400000.0
2007-11-13 04:23:00,2.32555,2.32555,2.3252,2.32555,113600000.0
2007-11-13 04:24:00,2.32555,2.3256,2.3252,2.3256,56800000.0
2007-11-13 04:25:00,2.3256,2.32565,2.32535,2.32565,158200000.0
2007-11-13 04:26:00,2.3257,2.3262,2.3249,2.3256,360900000.0
2007-11-13 04:27:00,2.32595,2.32595,2.3252,2.32555,286400000.0
2007-11-13 04:28:00,2.32555,2.3256,2.32555,2.32555,86400000.0
2007-11-13 04:29:00,2.32555,2.3259,2.32555,2.32575,172000000.0
2007-11-13 04:30:00,2.32575,2.326,2.3256,2.326,130900000.0
2007-11-13 04:31:00,2.326,2.32625,2.3259,2.32625,311200000.0
2007-11-13 04:32:00,2.32625,2.32635,2.3255,2.3257,169800000.0
2007-11-13 04:33:00,2.3257,2.3257,2.3254,2.32565,258300000.0
2007-11-13 04:34:00,2.32565,2.32585,2.32565,2.32575,91200000.0
2007-11-13 04:35:00,2.32575,2.32585,2.32565,2.32585,150400000.0
2007-11-13 04:36:00,2.32585,2.326,2.32585,2.32595,68000000.0
2007-11-13 04:37:00,2.32595,2.32595,2.32585,2.3259,94900000.0
2007-11-13 04:38:00,2.32595,2.32655,2.3259,2.32655,152000000.0
2007-11-13 04:39:00,2.32655,2.32655,2.3259,2.32615,248000000.0
2007-11-13 04:40:00,2.32615,2.32625,2.326,2.3262,139000000.0
2007-11-13 04:41:00,2.3262,2.32635,2.3261,2.32615,136700000.0
2007-11-13 04:42:00,2.32615,2.3262,2.32615,2.32615,256800000.0
2007-11-13 04:43:00,2.32615,2.32655,2.32605,2.32645,208800000.0
2007-11-13 04:44:00,2.32645,2.3265,2.32565,2.32635,557500003.0
2007-11-13 04:45:00,2.32635,2.32635,2.3257,2.326,241900000.0
2007-11-13 04:46:00,2.326,2.3263,2.3257,2.3263,177600000.0
2007-11-13 04:47:00,2.3263,2.3263,2.3259,2.32595,128000000.0
2007-11-13 04:48:00,2.32595,2.3261,2.32565,2.32565,247700000.0
2007-11-13 04:49:00,2.32565,2.3257,2.32565,2.3257,31200000.0
2007-11-13 04:50:00,2.3257,2.3258,2.32565,2.32565,128800000.0
2007-11-13 04:51:00,2.32565,2.32585,2.3256,2.3257,164800000.0
2007-11-13 04:52:00,2.3257,2.3258,2.3256,2.3256,83200000.0
2007-11-13 04:53:00,2.3256,2.3259,2.3256,2.3259,185800000.0
2007-11-13 04:54:00,2.3259,2.3259,2.3255,2.3257,96400000.0
2007-11-13 04:55:00,2.3257,2.3257,2.325,2.3253,360200000.0
2007-11-13 04:56:00,2.3253,2.3254,2.32435,2.32455,346800000.0
2007-11-13 04:57:00,2.32455,2.32505,2.3244,2.3246,317600000.0
2007-11-13 04:58:00,2.3246,2.32475,2.32415,2.3244,808400000.0
2007-11-13 04:59:00,2.3244,2.3246,2.3243,2.32455,628100000.0
2007-11-13 05:00:00,2.32455,2.3246,2.3243,2.32435,248800000.0
2007-11-13 05:01:00,2.32435,2.3246,2.32435,2.3246,395100000.0
2007-11-13 05:02:00,2.3246,2.3249,2.3244,2.3244,360000000.0
2007-11-13 05:03:00,2.3244,2.325,2.32425,2.3249,121800000.0
2007-11-13 05:04:00,2.3249,2.3249,2.32435,2.3246,61000000.0
2007-11-13 05:05:00,2.3246,2.32485,2.3245,2.32475,265700000.0
2007-11-13 05:06:00,2.32475,2.32475,2.3247,2.32475,146400000.0
2007-11-13 05:07:00,2.32475,2.3248,2.32455,2.32455,250400000.0
2007-11-13 05:08:00,2.3247,2.3249,2.32455,2.3247,602400000.0
2007-11-13 05:09:00,2.3247,2.3248,2.3245,2.32475,669600000.0
2007-11-13 05:10:00,2.32475,2.32495,2.3245,2.3249,424800000.0
2007-11-13 05:11:00,2.3248,2.3249,2.3246,2.32485,340800000.0
2007-11-13 05:12:00,2.32485,2.32485,2.3245,2.32465,530000000.0
2007-11-13 05:13:00,2.32465,2.3248,2.3246,2.3247,257600000.0
2007-11-13 05:14:00,2.3247,2.32475,2.3246,2.32475,292000000.0
2007-11-13 05:15:00,2.32475,2.325,2.3247,2.3249,538400000.0
2007-11-13 05:16:00,2.3249,2.32505,2.3249,2.3249,468800000.0
2007-11-13 05:17:00,2.3249,2.32525,2.3248,2.325,312400000.0
2007-11-13 05:18:00,2.325,2.3251,2.32485,2.3251,276800000.0
2007-11-13 05:19:00,2.3251,2.3252,2.3247,2.32475,534400000.0
2007-11-13 05:20:00,2.32475,2.32495,2.3245,2.3246,358200000.0
2007-11-13 05:21:00,2.3246,2.3246,2.3244,2.3245,119200000.0
2007-11-13 05:22:00,2.3245,2.3246,2.32445,2.3245,124800000.0
2007-11-13 05:23:00,2.3245,2.3246,2.3243,2.3243,63200000.0
2007-11-13 05:24:00,2.3243,2.32455,2.32425,2.3244,401500000.0
2007-11-13 05:25:00,2.32435,2.32485,2.32425,2.3245,394900000.0
2007-11-13 05:26:00,2.3245,2.3246,2.3243,2.3244,176000000.0
2007-11-13 05:27:00,2.3244,2.3245,2.32425,2.3245,135000000.0
2007-11-13 05:28:00,2.3245,2.32455,2.3243,2.3245,330600000.0
2007-11-13 05:29:00,2.3245,2.3246,2.32435,2.3246,290500000.0
2007-11-13 05:30:00,2.3246,2.32505,2.3245,2.32495,290300000.0
2007-11-13 05:31:00,2.32505,2.32535,2.3249,2.32535,203300000.0
2007-11-13 05:32:00,2.3253,2.32535,2.32515,2.3252,130000000.0
2007-11-13 05:33:00,2.3252,2.32535,2.32515,2.32515,135700000.0
2007-11-13 05:34:00,2.32515,2.32515,2.3248,2.32495,194900000.0
2007-11-13 05:35:00,2.32495,2.32495,2.32455,2.32465,161000000.0
2007-11-13 05:36:00,2.32465,2.32475,2.32435,2.32435,187200000.0
2007-11-13 05:37:00,2.32435,2.3246,2.3243,2.32455,144800000.0
2007-11-13 05:38:00,2.32455,2.32465,2.3243,2.32465,168200000.0
2007-11-13 05:39:00,2.32465,2.32465,2.32445,2.32455,148200000.0
2007-11-13 05:40:00,2.32455,2.32455,2.3243,2.32445,129600000.0
2007-11-13 05:41:00,2.32445,2.3246,2.32415,2.32455,190400000.0
2007-11-13 05:42:00,2.32455,2.32455,2.3243,2.3244,123500000.0
2007-11-13 05:43:00,2.3244,2.32445,2.3238,2.3238,458300000.0
2007-11-13 05:44:00,2.3238,2.3239,2.3233,2.32335,527700000.0
2007-11-13 05:45:00,2.32335,2.32365,2.32305,2.3236,346400000.0
2007-11-13 05:46:00,2.3236,2.32365,2.3229,2.3229,167400000.0
2007-11-13 05:47:00,2.3229,2.3231,2.3219,2.32195,216200000.0
2007-11-13 05:48:00,2.32195,2.32225,2.32185,2.3221,312300000.0
2007-11-13 05:49:00,2.3221,2.3223,2.3221,2.32225,66900000.0
2007-11-13 05:50:00,2.32225,2.32275,2.3222,2.32275,74700000.0
2007-11-13 05:51:00,2.32275,2.3228,2.3224,2.32245,121800000.0
2007-11-13 05:52:00,2.32245,2.3226,2.32235,2.32245,194100000.0
2007-11-13 05:53:00,2.32245,2.32245,2.3223,2.3224,269200000.0
2007-11-13 05:54:00,2.32235,2.32285,2.32235,2.3225,197100000.0
2007-11-13 05:55:00,2.3225,2.32315,2.3225,2.323,416800000.0
2007-11-13 05:56:00,2.323,2.3234,2.3229,2.3233,477200000.0
2007-11-13 05:57:00,2.3233,2.3235,2.3233,2.3233,230400000.0
2007-11-13 05:58:00,2.3233,2.3235,2.323,2.3234,402000000.0
2007-11-13 05:59:00,2.3235,2.3237,2.3234,2.3236,349600000.0
2007-11-13 06:00:00,2.3236,2.324,2.3234,2.3239,464800000.0
2007-11-13 06:01:00,2.3239,2.32395,2.3238,2.32395,143600000.0
2007-11-13 06:02:00,2.324,2.324,2.3236,2.32385,300800000.0
2007-11-13 06:03:00,2.32385,2.3239,2.3238,2.32385,133600000.0
2007-11-13 06:04:00,2.32385,2.32395,2.32385,2.32395,50400000.0
2007-11-13 06:05:00,2.32395,2.32395,2.3238,2.3238,129600000.0
2007-11-13 06:06:00,2.32385,2.3239,2.32325,2.32345,470200000.0
2007-11-13 06:07:00,2.32345,2.32345,2.32315,2.3233,333000000.0
2007-11-13 06:08:00,2.3233,2.32345,2.323,2.32345,324200000.0
2007-11-13 06:09:00,2.32345,2.32345,2.32325,2.32335,194400000.0
2007-11-13 06:10:00,2.32335,2.3234,2.32315,2.3234,143200000.0
2007-11-13 06:11:00,2.32355,2.32355,2.32325,2.3234,255200000.0
2007-11-13 06:12:00,2.3234,2.32345,2.3231,2.3232,140700000.0
2007-11-13 06:13:00,2.3234,2.3235,2.32315,2.32345,194300000.0
2007-11-13 06:14:00,2.32345,2.32355,2.3229,2.32295,444700000.0
2007-11-13 06:15:00,2.323,2.3232,2.3229,2.32305,242900000.0
2007-11-13 06:16:00,2.32305,2.32305,2.3227,2.3229,357800000.0
2007-11-13 06:17:00,2.3229,2.3229,2.32275,2.3229,28700000.0
2007-11-13 06:18:00,2.3229,2.323,2.3228,2.32285,68700000.0
2007-11-13 06:19:00,2.3228,2.3233,2.3228,2.3233,106400000.0
2007-11-13 06:20:00,2.3232,2.3235,2.3228,2.3232,179100000.0
2007-11-13 06:21:00,2.3232,2.32365,2.323,2.3235,250200000.0
2007-11-13 06:22:00,2.3235,2.3238,2.3231,2.32365,282000000.0
2007-11-13 06:23:00,2.32365,2.324,2.3234,2.32385,203500000.0
2007-11-13 06:24:00,2.32385,2.32395,2.3234,2.32395,192800000.0
2007-11-13 06:25:00,2.32395,2.32425,2.32305,2.3235,242000000.0
2007-11-13 06:26:00,2.3235,2.3239,2.3232,2.3239,315000000.0
2007-11-13 06:27:00,2.3239,2.3239,2.32255,2.32325,390100000.0
2007-11-13 06:28:00,2.3228,2.32345,2.3228,2.32325,437500000.0
2007-11-13 06:29:00,2.32335,2.32395,2.3233,2.3236,328000000.0
2007-11-13 06:30:00,2.3236,2.32385,2.32335,2.3235,338400000.0
2007-11-13 06:31:00,2.3235,2.3236,2.3233,2.3235,248000000.0
2007-11-13 06:32:00,2.3235,2.32385,2.32275,2.3229,466100000.0
2007-11-13 06:33:00,2.3229,2.32355,2.3227,2.3231,295900000.0
2007-11-13 06:34:00,2.32325,2.3235,2.3231,2.32345,307500000.0
2007-11-13 06:35:00,2.32345,2.3238,2.3232,2.3238,159600000.0
2007-11-13 06:36:00,2.3238,2.32395,2.3233,2.3234,274900000.0
2007-11-13 06:37:00,2.32345,2.3236,2.3231,2.3235,305600000.0
2007-11-13 06:38:00,2.3235,2.3236,2.3235,2.32355,139200000.0
2007-11-13 06:39:00,2.32355,2.3238,2.3233,2.3238,147100000.0
2007-11-13 06:40:00,2.3238,2.3238,2.32355,2.32355,132000000.0
2007-11-13 06:41:00,2.32365,2.3238,2.3235,2.3236,185600000.0
2007-11-13 06:42:00,2.3236,2.324,2.3234,2.3239,268000000.0
2007-11-13 06:43:00,2.3239,2.32395,2.3234,2.3237,203200000.0
2007-11-13 06:44:00,2.3237,2.32405,2.3237,2.324,170400000.0
2007-11-13 06:45:00,2.324,2.32405,2.3235,2.32395,139600000.0
2007-11-13 06:46:00,2.32395,2.32405,2.32385,2.32405,115200000.0
2007-11-13 06:47:00,2.32405,2.32425,2.32385,2.32405,283300000.0
2007-11-13 06:48:00,2.324,2.3242,2.3237,2.324,247100000.0
2007-11-13 06:49:00,2.324,2.3241,2.32375,2.32375,148800000.0
2007-11-13 06:50:00,2.32375,2.3244,2.32375,2.3244,123600000.0
2007-11-13 06:51:00,2.3244,2.32475,2.3243,2.32475,244800000.0
2007-11-13 06:52:00,2.32475,2.32535,2.3247,2.32505,288000000.0
2007-11-13 06:53:00,2.32505,2.3253,2.3243,2.32505,301100000.0
2007-11-13 06:54:00,2.32505,2.32505,2.3247,2.3247,194200000.0
2007-11-13 06:55:00,2.3247,2.3249,2.3244,2.32475,398900000.0
2007-11-13 06:56:00,2.32475,2.325,2.32475,2.32495,170900000.0
2007-11-13 06:57:00,2.32495,2.32495,2.32445,2.3246,220000000.0
2007-11-13 06:58:00,2.3246,2.32475,2.3243,2.32475,289800000.0
2007-11-13 06:59:00,2.32475,2.3248,2.3245,2.3247,104000000.0
2007-11-13 07:00:00,2.3247,2.32475,2.3247,2.32475,91200000.0
2007-11-13 07:01:00,2.32475,2.3248,2.3247,2.3247,122400000.0
2007-11-13 07:02:00,2.3247,2.325,2.3244,2.3249,331600000.0
2007-11-13 07:03:00,2.3249,2.32495,2.32475,2.3249,171300000.0
2007-11-13 07:04:00,2.3249,2.32515,2.3249,2.32505,192000000.0
2007-11-13 07:05:00,2.32505,2.3251,2.32495,2.32495,170400000.0
2007-11-13 07:06:00,2.32495,2.3251,2.32465,2.325,215700000.0
2007-11-13 07:07:00,2.325,2.32515,2.3246,2.3247,175200000.0
2007-11-13 07:08:00,2.3247,2.32475,2.3244,2.3244,160100000.0
2007-11-13 07:09:00,2.32465,2.32515,2.32455,2.32505,221600000.0
2007-11-13 07:10:00,2.32505,2.3252,2.3248,2.3248,262400000.0
2007-11-13 07:11:00,2.3248,2.32515,2.3245,2.32515,344300000.0
2007-11-13 07:12:00,2.32515,2.32515,2.32415,2.3244,320800000.0
2007-11-13 07:13:00,2.3244,2.3245,2.3243,2.32445,184800000.0
2007-11-13 07:14:00,2.3245,2.32455,2.3236,2.3244,267600000.0
2007-11-13 07:15:00,2.3244,2.3246,2.324,2.3244,331700000.0
2007-11-13 07:16:00,2.3244,2.3245,2.32405,2.32405,136000000.0
2007-11-13 07:17:00,2.32405,2.3244,2.32405,2.32435,151900000.0
2007-11-13 07:18:00,2.32435,2.3244,2.3242,2.3244,72600000.0
2007-11-13 07:19:00,2.3244,2.3246,2.3244,2.3246,20200000.0
2007-11-13 07:20:00,2.3246,2.3246,2.3246,2.3246,4200000.0
2007-11-13 07:21:00,2.3246,2.3247,2.32445,2.3246,19400000.0
2007-11-13 07:22:00,2.3246,2.3248,2.3246,2.3247,12500000.0
2007-11-13 07:23:00,2.3247,2.3248,2.3242,2.3248,83200000.0
2007-11-13 07:24:00,2.3248,2.3248,2.32415,2.32425,122100000.0
2007-11-13 07:25:00,2.3242,2.3242,2.32215,2.32295,465800000.0
2007-11-13 07:26:00,2.32295,2.32315,2.32235,2.3228,353700000.0
2007-11-13 07:27:00,2.3228,2.3234,2.3228,2.3234,158100000.0
2007-11-13 07:28:00,2.3234,2.3238,2.32335,2.3238,147400000.0
2007-11-13 07:29:00,2.3238,2.3238,2.3235,2.32375,167500000.0
2007-11-13 07:30:00,2.32375,2.3238,2.32325,2.32355,158300000.0
2007-11-13 07:31:00,2.32345,2.3239,2.32345,2.32375,136700000.0
2007-11-13 07:32:00,2.32375,2.32395,2.3236,2.32395,179800000.0
2007-11-13 07:33:00,2.32395,2.32395,2.32385,2.32385,57600000.0
2007-11-13 07:34:00,2.32365,2.324,2.32365,2.324,97700000.0
2007-11-13 07:35:00,2.324,2.32425,2.3239,2.32415,80800000.0
2007-11-13 07:36:00,2.32415,2.3249,2.32415,2.3247,272600000.0
2007-11-13 07:37:00,2.3247,2.32495,2.32455,2.32475,294400000.0
2007-11-13 07:38:00,2.32495,2.3252,2.32465,2.32475,258100000.0
2007-11-13 07:39:00,2.32475,2.32475,2.32405,2.32415,237600000.0
2007-11-13 07:40:00,2.3242,2.3242,2.32405,2.32415,105000000.0
2007-11-13 07:41:00,2.32415,2.3243,2.3237,2.3237,266900000.0
2007-11-13 07:42:00,2.3237,2.325,2.32365,2.325,309500000.0
2007-11-13 07:43:00,2.325,2.3253,2.32395,2.3253,336700000.0
2007-11-13 07:44:00,2.32515,2.3256,2.32435,2.325,453500000.0
2007-11-13 07:45:00,2.325,2.32505,2.32325,2.32335,618600000.0
2007-11-13 07:46:00,2.3235,2.32425,2.32325,2.32425,906500000.0
2007-11-13 07:47:00,2.32425,2.32475,2.32375,2.32435,410100000.0
2007-11-13 07:48:00,2.32435,2.3244,2.32375,2.3239,343900000.0
2007-11-13 07:49:00,2.32395,2.324,2.3234,2.3238,449500000.0
2007-11-13 07:50:00,2.3238,2.32455,2.3238,2.324,333800000.0
2007-11-13 07:51:00,2.324,2.32435,2.32365,2.32415,408000000.0
2007-11-13 07:52:00,2.3241,2.3245,2.32395,2.32445,387900000.0
2007-11-13 07:53:00,2.32445,2.32445,2.32405,2.3243,409600000.0
2007-11-13 07:54:00,2.32435,2.3255,2.32435,2.32525,353600000.0
2007-11-13 07:55:00,2.32525,2.32545,2.32435,2.32515,722699999.0
2007-11-13 07:56:00,2.32515,2.3261,2.3249,2.32565,375500000.0
2007-11-13 07:57:00,2.3258,2.32625,2.3258,2.32625,153600000.0
2007-11-13 07:58:00,2.32625,2.32625,2.3257,2.3257,175200000.0
2007-11-13 07:59:00,2.3257,2.3261,2.3257,2.326,168000000.0
2007-11-13 08:00:00,2.326,2.3262,2.32585,2.32605,367600000.0
2007-11-13 08:01:00,2.32605,2.32615,2.32605,2.32615,163200000.0
2007-11-13 08:02:00,2.32615,2.32635,2.32615,2.32635,201600000.0
2007-11-13 08:03:00,2.32635,2.32655,2.32635,2.3264,245600000.0
2007-11-13 08:04:00,2.3264,2.32645,2.32615,2.32615,260000000.0
2007-11-13 08:05:00,2.32615,2.3264,2.3261,2.3262,189700000.0
2007-11-13 08:06:00,2.3262,2.3268,2.3262,2.3265,260400000.0
2007-11-13 08:07:00,2.3265,2.32745,2.32645,2.32705,295400000.0
2007-11-13 08:08:00,2.32705,2.3276,2.32665,2.3274,326400000.0
2007-11-13 08:09:00,2.3274,2.3274,2.32685,2.32695,299000000.0
2007-11-13 08:10:00,2.32695,2.32695,2.32615,2.3266,259850000.0
2007-11-13 08:11:00,2.3266,2.3266,2.3266,2.3266,64800000.0
2007-11-13 08:12:00,2.3266,2.3266,2.3261,2.3262,233100000.0
2007-11-13 08:13:00,2.3262,2.32625,2.32575,2.3259,222300000.0
2007-11-13 08:14:00,2.3259,2.3262,2.3258,2.3261,211300000.0
2007-11-13 08:15:00,2.3261,2.3266,2.3259,2.32635,197100000.0
2007-11-13 08:16:00,2.32635,2.32675,2.32595,2.3262,279700000.0
2007-11-13 08:17:00,2.3262,2.32655,2.3262,2.3263,157300000.0
2007-11-13 08:18:00,2.3263,2.3267,2.32575,2.32615,252300000.0
2007-11-13 08:19:00,2.3261,2.32625,2.32595,2.32615,114000000.0
2007-11-13 08:20:00,2.32615,2.32615,2.3253,2.3254,287200000.0
2007-11-13 08:21:00,2.3254,2.32575,2.32515,2.32575,320800000.0
2007-11-13 08:22:00,2.32575,2.32605,2.32525,2.32545,291900000.0
2007-11-13 08:23:00,2.32545,2.3256,2.32525,2.32545,262200000.0
2007-11-13 08:24:00,2.32545,2.3257,2.32525,2.32555,182700000.0
2007-11-13 08:25:00,2.3256,2.3258,2.32495,2.32555,330000000.0
2007-11-13 08:26:00,2.32555,2.32565,2.32505,2.32505,242400000.0
2007-11-13 08:27:00,2.32505,2.3252,2.32505,2.3251,69000000.0
2007-11-13 08:28:00,2.3251,2.3251,2.32475,2.32475,119300000.0
2007-11-13 08:29:00,2.3248,2.325,2.32475,2.3248,132700000.0
2007-11-13 08:30:00,2.3248,2.3251,2.32465,2.325,206600000.0
2007-11-13 08:31:00,2.325,2.32515,2.325,2.32515,133600000.0
2007-11-13 08:32:00,2.32515,2.32565,2.3251,2.3256,199500000.0
2007-11-13 08:33:00,2.3256,2.32565,2.32495,2.3251,248800000.0
2007-11-13 08:34:00,2.3251,2.32545,2.325,2.32525,286200000.0
2007-11-13 08:35:00,2.32525,2.3255,2.3251,2.3255,195600000.0
2007-11-13 08:36:00,2.3255,2.32555,2.325,2.32545,206000000.0
2007-11-13 08:37:00,2.32545,2.32565,2.3249,2.32515,310500000.0
2007-11-13 08:38:00,2.32515,2.3253,2.32475,2.3249,205000000.0
2007-11-13 08:39:00,2.3249,2.3253,2.32475,2.32505,154350000.0
2007-11-13 08:40:00,2.32505,2.3251,2.32465,2.3248,225450000.0
2007-11-13 08:41:00,2.3248,2.3248,2.3247,2.3248,93900000.0
2007-11-13 08:42:00,2.3248,2.32585,2.32465,2.32525,238600000.0
2007-11-13 08:43:00,2.32525,2.32605,2.32505,2.326,399700000.0
2007-11-13 08:44:00,2.326,2.3262,2.3253,2.32585,395100000.0
2007-11-13 08:45:00,2.32585,2.3266,2.32535,2.3258,459000002.0
2007-11-13 08:46:00,2.3258,2.32645,2.32565,2.32575,399200000.0
2007-11-13 08:47:00,2.32575,2.3265,2.32565,2.3263,377400000.0
2007-11-13 08:48:00,2.3263,2.3271,2.3261,2.327,300300000.0
2007-11-13 08:49:00,2.327,2.3283,2.3266,2.3275,496000000.0
2007-11-13 08:50:00,2.32745,2.3275,2.3263,2.32665,457000000.0
2007-11-13 08:51:00,2.32665,2.32665,2.3259,2.32595,366200000.0
2007-11-13 08:52:00,2.32595,2.3265,2.32575,2.32605,566800000.0
2007-11-13 08:53:00,2.32605,2.3261,2.3256,2.3259,101400000.0
2007-11-13 08:54:00,2.3259,2.3263,2.3257,2.3261,251200000.0
2007-11-13 08:55:00,2.32615,2.32645,2.3256,2.32585,465600000.0
2007-11-13 08:56:00,2.3259,2.3259,2.3254,2.32545,243400000.0
2007-11-13 08:57:00,2.32545,2.3257,2.32515,2.32515,387600000.0
2007-11-13 08:58:00,2.32515,2.32565,2.3249,2.32545,535200000.0
2007-11-13 08:59:00,2.32545,2.3255,2.3248,2.3251,298600000.0
2007-11-13 09:00:00,2.3252,2.32525,2.3236,2.32375,459400000.0
2007-11-13 09:01:00,2.3238,2.32415,2.32325,2.3241,435600000.0
2007-11-13 09:02:00,2.32415,2.3247,2.324,2.3246,450800000.0
2007-11-13 09:03:00,2.3246,2.3259,2.3246,2.3259,439700000.0
2007-11-13 09:04:00,2.3259,2.3267,2.32555,2.32565,597600000.0
2007-11-13 09:05:00,2.32565,2.32685,2.32565,2.3268,325500000.0
2007-11-13 09:06:00,2.32675,2.32705,2.32645,2.32695,474200000.0
2007-11-13 09:07:00,2.32695,2.327,2.32605,2.3261,319200000.0
2007-11-13 09:08:00,2.32605,2.32645,2.3256,2.32565,580800000.0
2007-11-13 09:09:00,2.3256,2.32615,2.32545,2.326,457700000.0
2007-11-13 09:10:00,2.32615,2.3272,2.32615,2.3268,430400000.0
2007-11-13 09:11:00,2.32675,2.3274,2.32675,2.3269,457300000.0
2007-11-13 09:12:00,2.3269,2.3273,2.3265,2.3267,341400000.0
2007-11-13 09:13:00,2.3267,2.3268,2.3261,2.3262,385700000.0
2007-11-13 09:14:00,2.32635,2.3265,2.3255,2.3255,355800000.0
2007-11-13 09:15:00,2.3255,2.32565,2.3247,2.3249,582200000.0
2007-11-13 09:16:00,2.3249,2.3256,2.3249,2.3253,666600000.0
2007-11-13 09:17:00,2.3251,2.3255,2.325,2.3253,667600000.0
2007-11-13 09:18:00,2.3253,2.3259,2.3251,2.32555,674700000.0
2007-11-13 09:19:00,2.3255,2.3256,2.3251,2.3255,547200000.0
2007-11-13 09:20:00,2.3255,2.3255,2.3247,2.3249,630000000.0
2007-11-13 09:21:00,2.3249,2.3253,2.3245,2.3252,976699997.0
2007-11-13 09:22:00,2.3252,2.3256,2.3248,2.32535,692900000.0
2007-11-13 09:23:00,2.32535,2.3258,2.32515,2.3255,853500000.0
2007-11-13 09:24:00,2.3255,2.3256,2.3246,2.3252,750799998.0
2007-11-13 09:25:00,2.32515,2.3253,2.32475,2.3248,292400000.0
2007-11-13 09:26:00,2.3248,2.3249,2.3245,2.3247,658500000.0
2007-11-13 09:27:00,2.3247,2.3247,2.3238,2.3238,580100000.0
2007-11-13 09:28:00,2.3238,2.324,2.32345,2.3239,782000000.0
2007-11-13 09:29:00,2.3239,2.3242,2.3237,2.3241,383300000.0
2007-11-13 09:30:00,2.3241,2.3241,2.3235,2.3237,553000000.0
2007-11-13 09:31:00,2.3237,2.324,2.3229,2.3231,673200000.0
2007-11-13 09:32:00,2.323,2.3236,2.3229,2.3234,665200000.0
2007-11-13 09:33:00,2.3234,2.3237,2.3232,2.3237,639000000.0
2007-11-13 09:34:00,2.3238,2.3239,2.3227,2.323,660300000.0
2007-11-13 09:35:00,2.323,2.3235,2.3228,2.3235,661800002.0
2007-11-13 09:36:00,2.3235,2.3235,2.32295,2.3231,854899999.0
2007-11-13 09:37:00,2.3231,2.3232,2.3223,2.3225,842999999.0
2007-11-13 09:38:00,2.3225,2.3232,2.3222,2.3231,717700000.0
2007-11-13 09:39:00,2.3231,2.3234,2.3223,2.3223,534000000.0
2007-11-13 09:40:00,2.3224,2.3224,2.3217,2.3218,699200000.0
2007-11-13 09:41:00,2.3218,2.323,2.3218,2.3229,577200000.0
2007-11-13 09:42:00,2.3229,2.3232,2.32265,2.3228,382200000.0
2007-11-13 09:43:00,2.3228,2.3233,2.3226,2.3228,652100000.0
2007-11-13 09:44:00,2.3229,2.3229,2.3225,2.3228,792849997.0
2007-11-13 09:45:00,2.32275,2.3229,2.3225,2.3229,521050000.0
2007-11-13 09:46:00,2.3229,2.3229,2.3222,2.32225,622100000.0
2007-11-13 09:47:00,2.32225,2.3229,2.3222,2.3227,551400000.0
2007-11-13 09:48:00,2.3227,2.3231,2.3226,2.323,672100002.0
2007-11-13 09:49:00,2.3231,2.3231,2.3221,2.3223,791000000.0
2007-11-13 09:50:00,2.3223,2.3226,2.3223,2.3224,653600000.0
2007-11-13 09:51:00,2.3224,2.3227,2.3223,2.3225,407000000.0
2007-11-13 09:52:00,2.3226,2.3227,2.3224,2.3224,445800000.0
2007-11-13 09:53:00,2.3224,2.3229,2.3222,2.3228,451000000.0
2007-11-13 09:54:00,2.3228,2.3229,2.3225,2.3227,652200000.0
2007-11-13 09:55:00,2.3227,2.3233,2.3227,2.3232,528600000.0
2007-11-13 09:56:00,2.3232,2.3233,2.3229,2.32315,419000000.0
2007-11-13 09:57:00,2.3232,2.3236,2.323,2.3233,548000000.0
2007-11-13 09:58:00,2.3233,2.3237,2.3232,2.3234,600100000.0
2007-11-13 09:59:00,2.3234,2.3246,2.3234,2.3244,474050000.0
2007-11-13 10:00:00,2.32435,2.3245,2.3236,2.3238,923699998.0
2007-11-13 10:01:00,2.3238,2.3247,2.3236,2.3246,801400000.0
2007-11-13 10:02:00,2.3246,2.3246,2.3242,2.3245,719099999.0
2007-11-13 10:03:00,2.3245,2.3247,2.3244,2.3245,946600000.0
2007-11-13 10:04:00,2.3245,2.3246,2.3243,2.3245,693100000.0
2007-11-13 10:05:00,2.3246,2.3248,2.3243,2.3245,596300000.0
2007-11-13 10:06:00,2.3245,2.3245,2.324,2.3243,551700000.0
2007-11-13 10:07:00,2.32425,2.3249,2.3242,2.3249,485600000.0
2007-11-13 10:08:00,2.3249,2.3255,2.3246,2.3249,499900000.0
2007-11-13 10:09:00,2.3249,2.3251,2.3247,2.3249,526400000.0
2007-11-13 10:10:00,2.325,2.3263,2.3248,2.3261,495800000.0
2007-11-13 10:11:00,2.32605,2.3263,2.3256,2.3262,583700000.0
2007-11-13 10:12:00,2.3262,2.3267,2.3259,2.3262,654400000.0
2007-11-13 10:13:00,2.3262,2.3269,2.326,2.32625,604000000.0
2007-11-13 10:14:00,2.32625,2.3267,2.32625,2.3266,556600000.0
2007-11-13 10:15:00,2.3266,2.3273,2.3263,2.3268,900300000.0
2007-11-13 10:16:00,2.3268,2.3271,2.3267,2.32685,614300000.0
2007-11-13 10:17:00,2.32685,2.3269,2.3266,2.3266,488600000.0
2007-11-13 10:18:00,2.3266,2.327,2.3264,2.3268,665100000.0
2007-11-13 10:19:00,2.3268,2.3268,2.3262,2.3265,766400000.0
2007-11-13 10:20:00,2.3265,2.3266,2.3263,2.3264,815100000.0
2007-11-13 10:21:00,2.3264,2.3267,2.3263,2.32635,629400000.0
2007-11-13 10:22:00,2.32635,2.3266,2.32625,2.3265,513600000.0
2007-11-13 10:23:00,2.3264,2.3265,2.32615,2.32615,516100000.0
2007-11-13 10:24:00,2.32615,2.3263,2.32585,2.326,766800000.0
2007-11-13 10:25:00,2.326,2.3262,2.3258,2.3261,287400000.0
2007-11-13 10:26:00,2.3261,2.32625,2.3259,2.3262,345200000.0
2007-11-13 10:27:00,2.3262,2.3263,2.3256,2.3256,435600000.0
2007-11-13 10:28:00,2.3256,2.326,2.32525,2.3255,626400000.0
2007-11-13 10:29:00,2.3255,2.3256,2.3242,2.32455,514400000.0
2007-11-13 10:30:00,2.3246,2.32505,2.32455,2.325,479000000.0
2007-11-13 10:31:00,2.325,2.32555,2.32485,2.3253,537400001.0
2007-11-13 10:32:00,2.3252,2.3253,2.3247,2.3249,611600000.0
2007-11-13 10:33:00,2.3249,2.3251,2.3244,2.3244,481100000.0
2007-11-13 10:34:00,2.3244,2.3248,2.32435,2.3247,525650000.0
2007-11-13 10:35:00,2.3247,2.3248,2.3243,2.32465,480300000.0
2007-11-13 10:36:00,2.32465,2.32475,2.3242,2.3243,538200000.0
2007-11-13 10:37:00,2.3243,2.3243,2.3235,2.3235,431800000.0
2007-11-13 10:38:00,2.3235,2.32425,2.32345,2.3238,742400000.0
2007-11-13 10:39:00,2.3238,2.324,2.3235,2.32375,880200000.0
2007-11-13 10:40:00,2.32375,2.3248,2.32375,2.3244,856700000.0
2007-11-13 10:41:00,2.32435,2.3245,2.32395,2.324,695899999.0
2007-11-13 10:42:00,2.324,2.3245,2.32395,2.32425,269900000.0
2007-11-13 10:43:00,2.32425,2.3245,2.3242,2.3245,525099999.0
2007-11-13 10:44:00,2.3245,2.3248,2.3242,2.3247,1087300000.0
2007-11-13 10:45:00,2.3247,2.325,2.3246,2.3247,836200000.0
2007-11-13 10:46:00,2.3247,2.3249,2.3244,2.3246,745000000.0
2007-11-13 10:47:00,2.3246,2.3246,2.3242,2.3243,1067000000.0
2007-11-13 10:48:00,2.3243,2.3244,2.3238,2.3238,719700000.0
2007-11-13 10:49:00,2.3238,2.3241,2.3237,2.3239,421200000.0
2007-11-13 10:50:00,2.3239,2.3241,2.3239,2.324,259800000.0
2007-11-13 10:51:00,2.324,2.324,2.3235,2.3238,453000000.0
2007-11-13 10:52:00,2.3238,2.3242,2.3237,2.3241,638350000.0
2007-11-13 10:53:00,2.3241,2.3243,2.3235,2.3238,916400000.0
2007-11-13 10:54:00,2.3238,2.3239,2.323,2.3233,538900000.0
2007-11-13 10:55:00,2.3233,2.324,2.3232,2.324,427500000.0
2007-11-13 10:56:00,2.3239,2.3245,2.32375,2.3244,618200000.0
2007-11-13 10:57:00,2.3242,2.3244,2.32365,2.3237,700700004.0
2007-11-13 10:58:00,2.3237,2.3242,2.3232,2.3236,764899999.0
2007-11-13 10:59:00,2.3237,2.3244,2.3236,2.3244,865300000.0
2007-11-13 11:00:00,2.3244,2.3247,2.3239,2.3242,760200001.0
2007-11-13 11:01:00,2.324,2.3244,2.3239,2.3241,936500001.0
2007-11-13 11:02:00,2.3242,2.3245,2.324,2.3244,594200001.0
2007-11-13 11:03:00,2.3243,2.3249,2.3243,2.32465,923500002.0
2007-11-13 11:04:00,2.3247,2.3249,2.3246,2.3248,823400001.0
2007-11-13 11:05:00,2.3248,2.3252,2.32445,2.32505,560700000.0
2007-11-13 11:06:00,2.3251,2.3255,2.32485,2.32525,524699999.0
2007-11-13 11:07:00,2.32525,2.326,2.32455,2.325,860900003.0
2007-11-13 11:08:00,2.325,2.3255,2.32495,2.325,485200000.0
2007-11-13 11:09:00,2.325,2.3254,2.325,2.3251,611400000.0
2007-11-13 11:10:00,2.3251,2.3253,2.325,2.3251,860200000.0
2007-11-13 11:11:00,2.3251,2.3254,2.3248,2.3249,600600000.0
2007-11-13 11:12:00,2.3249,2.3254,2.3249,2.3251,399600000.0
2007-11-13 11:13:00,2.3251,2.3254,2.325,2.325,238000000.0
2007-11-13 11:14:00,2.325,2.3251,2.3248,2.3251,381099999.0
2007-11-13 11:15:00,2.3251,2.3252,2.3249,2.325,784300000.0
2007-11-13 11:16:00,2.3249,2.3252,2.32465,2.32495,965199999.0
2007-11-13 11:17:00,2.32495,2.3265,2.3249,2.3263,923100002.0
2007-11-13 11:18:00,2.3263,2.3269,2.32615,2.32685,638700000.0
2007-11-13 11:19:00,2.32685,2.32685,2.3261,2.32685,678300001.0
2007-11-13 11:20:00,2.3268,2.3278,2.3267,2.3278,721400000.0
2007-11-13 11:21:00,2.3279,2.3281,2.3277,2.3279,862400000.0
2007-11-13 11:22:00,2.3279,2.32835,2.3278,2.3281,616300000.0
2007-11-13 11:23:00,2.3281,2.3286,2.3279,2.3286,437300000.0
2007-11-13 11:24:00,2.3286,2.32865,2.3282,2.3283,357000000.0
2007-11-13 11:25:00,2.3283,2.3287,2.3282,2.3287,470900001.0
2007-11-13 11:26:00,2.3287,2.3287,2.32845,2.3287,421000000.0
2007-11-13 11:27:00,2.3287,2.3288,2.3285,2.3285,572000000.0
2007-11-13 11:28:00,2.3285,2.3285,2.3279,2.3282,540500000.0
2007-11-13 11:29:00,2.3282,2.3284,2.3275,2.3277,502900000.0
2007-11-13 11:30:00,2.3277,2.3302,2.3276,2.3283,540200000.0
2007-11-13 11:31:00,2.3283,2.3284,2.3276,2.3277,934400000.0
2007-11-13 11:32:00,2.3277,2.3283,2.3275,2.3282,525600000.0
2007-11-13 11:33:00,2.3282,2.3284,2.3279,2.3279,579000000.0
2007-11-13 11:34:00,2.3279,2.328,2.327,2.327,194400000.0
2007-11-13 11:35:00,2.327,2.3271,2.3259,2.3259,545000000.0
2007-11-13 11:36:00,2.3258,2.3263,2.3254,2.3262,731400000.0
2007-11-13 11:37:00,2.3262,2.3266,2.3257,2.3266,476200000.0
2007-11-13 11:38:00,2.3266,2.3267,2.3264,2.3265,322600000.0
2007-11-13 11:39:00,2.3265,2.3265,2.3257,2.3261,687400000.0
2007-11-13 11:40:00,2.3262,2.3266,2.3259,2.3263,415400000.0
2007-11-13 11:41:00,2.3263,2.3265,2.3257,2.3258,740900000.0
2007-11-13 11:42:00,2.3259,2.3268,2.3257,2.3266,596800000.0
2007-11-13 11:43:00,2.3266,2.3269,2.326,2.3261,586600000.0
2007-11-13 11:44:00,2.3261,2.3261,2.3253,2.3254,745100001.0
2007-11-13 11:45:00,2.3254,2.326,2.3253,2.3258,926800007.0
2007-11-13 11:46:00,2.3258,2.3262,2.32565,2.32615,632049998.0
2007-11-13 11:47:00,2.3262,2.3266,2.326,2.3265,462900000.0
2007-11-13 11:48:00,2.3265,2.3266,2.3262,2.3266,504700000.0
2007-11-13 11:49:00,2.3266,2.3269,2.3264,2.3269,384900000.0
2007-11-13 11:50:00,2.3269,2.3272,2.3267,2.327,375299999.0
2007-11-13 11:51:00,2.327,2.3274,2.3267,2.3272,630700003.0
2007-11-13 11:52:00,2.3272,2.3276,2.327,2.3272,612000000.0
2007-11-13 11:53:00,2.3272,2.3277,2.3272,2.3275,525200000.0
2007-11-13 11:54:00,2.3275,2.3276,2.3271,2.3275,1179700000.0
2007-11-13 11:55:00,2.3275,2.3275,2.3271,2.3272,995300004.0
2007-11-13 11:56:00,2.3273,2.3274,2.327,2.32715,925200003.0
2007-11-13 11:57:00,2.3272,2.3275,2.3271,2.3273,632700002.0
2007-11-13 11:58:00,2.3273,2.3278,2.3273,2.3275,706200000.0
2007-11-13 11:59:00,2.3275,2.328,2.32745,2.328,450300000.0
2007-11-13 12:00:00,2.328,2.32835,2.32765,2.32805,754300000.0
2007-11-13 12:01:00,2.32805,2.32805,2.3277,2.32775,564700000.0
2007-11-13 12:02:00,2.32775,2.32795,2.32775,2.32795,307200000.0
2007-11-13 12:03:00,2.32795,2.3281,2.32755,2.32755,369200000.0
2007-11-13 12:04:00,2.32755,2.32755,2.3273,2.32735,340400000.0
2007-11-13 12:05:00,2.32735,2.32765,2.32735,2.3276,326600000.0
2007-11-13 12:06:00,2.3276,2.32785,2.3275,2.32755,575100000.0
2007-11-13 12:07:00,2.32755,2.3279,2.32705,2.3279,389000000.0
2007-11-13 12:08:00,2.3279,2.3281,2.32775,2.32805,303600000.0
2007-11-13 12:09:00,2.32805,2.3284,2.3279,2.3283,223000000.0
2007-11-13 12:10:00,2.3283,2.3286,2.32795,2.32835,347800000.0
2007-11-13 12:11:00,2.32835,2.32885,2.32825,2.32855,467200000.0
2007-11-13 12:12:00,2.32855,2.3288,2.32845,2.3288,301000000.0
2007-11-13 12:13:00,2.3288,2.3291,2.32875,2.32895,210200000.0
2007-11-13 12:14:00,2.32895,2.32925,2.3287,2.32905,467800000.0
2007-11-13 12:15:00,2.32905,2.32905,2.32845,2.3287,204800000.0
2007-11-13 12:16:00,2.3288,2.32895,2.32835,2.3284,313850000.0
2007-11-13 12:17:00,2.3285,2.32855,2.32835,2.32845,198500000.0
2007-11-13 12:18:00,2.3284,2.32875,2.3284,2.3284,276000000.0
2007-11-13 12:19:00,2.3284,2.3292,2.3284,2.32845,436800000.0
2007-11-13 12:20:00,2.3284,2.32875,2.32815,2.32855,454000000.0
2007-11-13 12:21:00,2.32855,2.3291,2.32835,2.3291,353000000.0
2007-11-13 12:22:00,2.32915,2.32925,2.32895,2.32895,370300000.0
2007-11-13 12:23:00,2.32895,2.32925,2.32885,2.3292,495200000.0
2007-11-13 12:24:00,2.3292,2.32925,2.32885,2.32905,420200000.0
2007-11-13 12:25:00,2.32905,2.32915,2.3289,2.32905,662200000.0
2007-11-13 12:26:00,2.32905,2.32935,2.32905,2.32925,316600000.0
2007-11-13 12:27:00,2.32925,2.32925,2.32865,2.32875,388100000.0
2007-11-13 12:28:00,2.32895,2.32915,2.3288,2.32885,514900000.0
2007-11-13 12:29:00,2.32885,2.32905,2.3288,2.32895,310600000.0
2007-11-13 12:30:00,2.32895,2.32905,2.32895,2.32905,153600000.0
2007-11-13 12:31:00,2.32905,2.32905,2.32855,2.32865,388200000.0
2007-11-13 12:32:00,2.32865,2.32915,2.32865,2.32885,1098699999.0
2007-11-13 12:33:00,2.32885,2.3291,2.32875,2.32895,774400000.0
2007-11-13 12:34:00,2.32895,2.32895,2.3288,2.32885,372200000.0
2007-11-13 12:35:00,2.32885,2.32895,2.32885,2.32885,307100000.0
2007-11-13 12:36:00,2.32885,2.32895,2.32855,2.32885,439600000.0
2007-11-13 12:37:00,2.32885,2.32905,2.32855,2.32875,460400000.0
2007-11-13 12:38:00,2.32885,2.32905,2.32875,2.329,408600000.0
2007-11-13 12:39:00,2.329,2.3292,2.32895,2.32905,290800000.0
2007-11-13 12:40:00,2.32905,2.32905,2.32875,2.32895,348500000.0
2007-11-13 12:41:00,2.32895,2.3293,2.3284,2.3284,412000000.0
2007-11-13 12:42:00,2.3284,2.32855,2.3279,2.32855,515600000.0
2007-11-13 12:43:00,2.32855,2.32895,2.32845,2.32865,452400000.0
2007-11-13 12:44:00,2.32865,2.32875,2.32845,2.3287,345200000.0
2007-11-13 12:45:00,2.3287,2.32885,2.32845,2.32845,667200000.0
2007-11-13 12:46:00,2.3285,2.32855,2.32835,2.32835,636300000.0
2007-11-13 12:47:00,2.32835,2.32835,2.32815,2.3282,373100000.0
2007-11-13 12:48:00,2.32825,2.32835,2.32815,2.32815,321800000.0
2007-11-13 12:49:00,2.32815,2.32845,2.328,2.32815,642000000.0
2007-11-13 12:50:00,2.32815,2.3287,2.32805,2.3285,555200000.0
2007-11-13 12:51:00,2.3285,2.32955,2.32845,2.3295,642500000.0
2007-11-13 12:52:00,2.3295,2.3299,2.3295,2.32985,250100000.0
2007-11-13 12:53:00,2.32995,2.3304,2.32985,2.3302,438600000.0
2007-11-13 12:54:00,2.3302,2.33045,2.33005,2.3302,311350000.0
2007-11-13 12:55:00,2.3302,2.33065,2.33015,2.33035,465400000.0
2007-11-13 12:56:00,2.3304,2.33085,2.3304,2.3305,483900000.0
2007-11-13 12:57:00,2.33055,2.3313,2.3305,2.33115,728500000.0
2007-11-13 12:58:00,2.3312,2.33145,2.33105,2.3313,349100000.0
2007-11-13 12:59:00,2.3313,2.33175,2.33105,2.33155,507200000.0
2007-11-13 13:00:00,2.33155,2.3317,2.3312,2.3317,523300000.0
2007-11-13 13:01:00,2.3317,2.33185,2.3315,2.3315,337700000.0
2007-11-13 13:02:00,2.3315,2.33195,2.33145,2.33165,456050000.0
2007-11-13 13:03:00,2.3317,2.33185,2.33165,2.33165,437000000.0
2007-11-13 13:04:00,2.33165,2.3321,2.33145,2.332,572100000.0
2007-11-13 13:05:00,2.332,2.33235,2.33185,2.33185,359100000.0
2007-11-13 13:06:00,2.33185,2.33245,2.33185,2.3324,240400000.0
2007-11-13 13:07:00,2.3324,2.33275,2.3323,2.3326,779800001.0
2007-11-13 13:08:00,2.3326,2.3328,2.33235,2.3325,759300000.0
2007-11-13 13:09:00,2.33255,2.33405,2.33245,2.33385,689600000.0
2007-11-13 13:10:00,2.33395,2.33445,2.33385,2.33445,426100000.0
2007-11-13 13:11:00,2.33445,2.3346,2.3338,2.334,611000000.0
2007-11-13 13:12:00,2.3342,2.3342,2.3332,2.3334,778700000.0
2007-11-13 13:13:00,2.3334,2.33385,2.33335,2.3338,545200000.0
2007-11-13 13:14:00,2.3338,2.33385,2.33335,2.3336,605200000.0
2007-11-13 13:15:00,2.33355,2.33375,2.33345,2.33375,447300000.0
2007-11-13 13:16:00,2.33375,2.3339,2.3335,2.33365,466400000.0
2007-11-13 13:17:00,2.33365,2.3338,2.3334,2.3334,376200000.0
2007-11-13 13:18:00,2.3334,2.3336,2.33305,2.33325,450200000.0
2007-11-13 13:19:00,2.33325,2.3339,2.33325,2.33365,272100000.0
2007-11-13 13:20:00,2.33365,2.3339,2.33355,2.3338,421500000.0
2007-11-13 13:21:00,2.3338,2.3338,2.33325,2.33335,207200000.0
2007-11-13 13:22:00,2.33335,2.3335,2.33295,2.33315,375100001.0
2007-11-13 13:23:00,2.3331,2.3333,2.3326,2.33265,677800000.0
2007-11-13 13:24:00,2.3326,2.3327,2.33235,2.3324,775200000.0
2007-11-13 13:25:00,2.33245,2.3328,2.33225,2.33245,425600000.0
2007-11-13 13:26:00,2.33245,2.3329,2.33225,2.33225,465600000.0
2007-11-13 13:27:00,2.33225,2.3326,2.3321,2.33225,476100000.0
2007-11-13 13:28:00,2.33225,2.33245,2.33215,2.33235,495200000.0
2007-11-13 13:29:00,2.33235,2.3324,2.33215,2.3322,453800000.0
2007-11-13 13:30:00,2.3322,2.3322,2.3312,2.33135,623800000.0
2007-11-13 13:31:00,2.33135,2.33155,2.33115,2.33155,449100000.0
2007-11-13 13:32:00,2.33155,2.3319,2.33145,2.33185,609000000.0
2007-11-13 13:33:00,2.33185,2.332,2.33165,2.33195,832800000.0
2007-11-13 13:34:00,2.33195,2.3326,2.33195,2.3325,1164399995.0
2007-11-13 13:35:00,2.3324,2.33265,2.3323,2.33255,676800001.0
2007-11-13 13:36:00,2.33255,2.33275,2.3322,2.33245,518400000.0
2007-11-13 13:37:00,2.33245,2.33255,2.33245,2.33255,341100000.0
2007-11-13 13:38:00,2.33255,2.33275,2.33245,2.33265,197400000.0
2007-11-13 13:39:00,2.33265,2.3328,2.33255,2.3327,341600000.0
2007-11-13 13:40:00,2.33275,2.33285,2.3326,2.3328,119200000.0
2007-11-13 13:41:00,2.3328,2.33315,2.33265,2.33315,204200000.0
2007-11-13 13:42:00,2.33315,2.33385,2.33305,2.33365,499200000.0
2007-11-13 13:43:00,2.33365,2.33395,2.3335,2.3336,587400000.0
2007-11-13 13:44:00,2.3336,2.33375,2.33295,2.33325,450200000.0
2007-11-13 13:45:00,2.33345,2.33345,2.33295,2.33295,266300000.0
2007-11-13 13:46:00,2.333,2.33335,2.33295,2.33315,151400000.0
2007-11-13 13:47:00,2.33315,2.33345,2.33305,2.33325,453800000.0
2007-11-13 13:48:00,2.3331,2.3333,2.33225,2.33235,736000001.0
2007-11-13 13:49:00,2.33235,2.33235,2.33155,2.33155,488200000.0
2007-11-13 13:50:00,2.33155,2.33165,2.33135,2.33155,466000000.0
2007-11-13 13:51:00,2.33155,2.33175,2.3314,2.33145,592800000.0
2007-11-13 13:52:00,2.33145,2.33175,2.33145,2.33145,271800000.0
2007-11-13 13:53:00,2.33145,2.33145,2.33085,2.33095,344600000.0
2007-11-13 13:54:00,2.33095,2.33145,2.33095,2.33145,318600000.0
2007-11-13 13:55:00,2.33125,2.33155,2.33065,2.3308,610199999.0
2007-11-13 13:56:00,2.33085,2.331,2.3306,2.33095,358900000.0
2007-11-13 13:57:00,2.33095,2.33115,2.33055,2.33055,383600000.0
2007-11-13 13:58:00,2.33055,2.33055,2.33005,2.33025,445200001.0
2007-11-13 13:59:00,2.33015,2.33065,2.33005,2.33005,375100000.0
2007-11-13 14:00:00,2.33005,2.3306,2.33005,2.33045,406100000.0
2007-11-13 14:01:00,2.33045,2.33075,2.33045,2.33055,405400000.0
2007-11-13 14:02:00,2.33055,2.3307,2.33035,2.33035,357000000.0
2007-11-13 14:03:00,2.33035,2.3306,2.33035,2.3304,287000000.0
2007-11-13 14:04:00,2.3304,2.33065,2.33035,2.33055,243700000.0
2007-11-13 14:05:00,2.33055,2.33125,2.33055,2.33105,259700000.0
2007-11-13 14:06:00,2.33105,2.33105,2.33075,2.33085,271900000.0
2007-11-13 14:07:00,2.33085,2.33095,2.3307,2.33095,328500000.0
2007-11-13 14:08:00,2.3311,2.33135,2.331,2.3312,315000000.0
2007-11-13 14:09:00,2.33135,2.33175,2.3312,2.33135,602600000.0
2007-11-13 14:10:00,2.33135,2.332,2.33135,2.3318,259800000.0
2007-11-13 14:11:00,2.3318,2.3322,2.3315,2.3316,140700000.0
2007-11-13 14:12:00,2.3316,2.3319,2.33145,2.33175,204000000.0
2007-11-13 14:13:00,2.33175,2.33205,2.3317,2.33175,436700000.0
2007-11-13 14:14:00,2.33175,2.3318,2.33055,2.3307,291950000.0
2007-11-13 14:15:00,2.3307,2.331,2.33055,2.33085,493400000.0
2007-11-13 14:16:00,2.33085,2.3311,2.3306,2.3309,413400000.0
2007-11-13 14:17:00,2.3309,2.33095,2.33015,2.3302,298600000.0
2007-11-13 14:18:00,2.33015,2.33145,2.33015,2.3312,275600000.0
2007-11-13 14:19:00,2.33115,2.33155,2.331,2.33145,479900000.0
2007-11-13 14:20:00,2.33145,2.3317,2.32975,2.32985,530900001.0
2007-11-13 14:21:00,2.32985,2.32985,2.3295,2.32965,486300000.0
2007-11-13 14:22:00,2.32965,2.3301,2.32965,2.3301,468000000.0
2007-11-13 14:23:00,2.32995,2.33035,2.3299,2.32995,573000000.0
2007-11-13 14:24:00,2.32995,2.33085,2.3298,2.33075,567200000.0
2007-11-13 14:25:00,2.33075,2.33075,2.3305,2.33065,365700000.0
2007-11-13 14:26:00,2.33065,2.3309,2.33045,2.33085,423150000.0
2007-11-13 14:27:00,2.33085,2.33085,2.33005,2.33035,389100000.0
2007-11-13 14:28:00,2.33035,2.33035,2.33,2.33,295600000.0
2007-11-13 14:29:00,2.33,2.33045,2.3298,2.33025,403200000.0
2007-11-13 14:30:00,2.33025,2.3303,2.3295,2.33005,609400000.0
2007-11-13 14:31:00,2.33005,2.331,2.33005,2.3308,589200000.0
2007-11-13 14:32:00,2.3308,2.3308,2.3304,2.3306,409200000.0
2007-11-13 14:33:00,2.3306,2.33075,2.3304,2.33055,241600000.0
2007-11-13 14:34:00,2.33055,2.33085,2.33045,2.3307,244400000.0
2007-11-13 14:35:00,2.33075,2.33085,2.3303,2.3303,274400000.0
2007-11-13 14:36:00,2.3303,2.33065,2.33015,2.33015,231200000.0
2007-11-13 14:37:00,2.33015,2.3303,2.3299,2.33015,314000000.0
2007-11-13 14:38:00,2.33015,2.33075,2.33,2.3303,369100000.0
2007-11-13 14:39:00,2.3303,2.3303,2.3298,2.3301,330100000.0
2007-11-13 14:40:00,2.3303,2.3303,2.3298,2.32995,232500000.0
2007-11-13 14:41:00,2.32995,2.33035,2.32975,2.33,309800000.0
2007-11-13 14:42:00,2.33,2.3304,2.32985,2.3303,334200000.0
2007-11-13 14:43:00,2.3303,2.3309,2.3303,2.33085,325300000.0
2007-11-13 14:44:00,2.33085,2.33105,2.33065,2.33075,403500000.0
2007-11-13 14:45:00,2.3307,2.3313,2.33055,2.33115,302900000.0
2007-11-13 14:46:00,2.33115,2.3314,2.331,2.33135,307000000.0
2007-11-13 14:47:00,2.33135,2.33155,2.33125,2.3314,311400000.0
2007-11-13 14:48:00,2.33145,2.3317,2.33145,2.33165,193200000.0
2007-11-13 14:49:00,2.33165,2.3321,2.33165,2.3321,145200000.0
2007-11-13 14:50:00,2.3321,2.3321,2.33175,2.33205,220100000.0
2007-11-13 14:51:00,2.33205,2.3323,2.33175,2.33215,424900000.0
2007-11-13 14:52:00,2.33215,2.3323,2.33185,2.33215,450900000.0
2007-11-13 14:53:00,2.33215,2.33265,2.33185,2.3322,490400000.0
2007-11-13 14:54:00,2.3322,2.3328,2.3322,2.3324,426900000.0
2007-11-13 14:55:00,2.3324,2.3327,2.33215,2.33235,467200000.0
2007-11-13 14:56:00,2.33225,2.3326,2.3322,2.33245,316500000.0
2007-11-13 14:57:00,2.33245,2.3326,2.3322,2.3325,298700000.0
2007-11-13 14:58:00,2.33255,2.33285,2.3324,2.33265,419800000.0
2007-11-13 14:59:00,2.33265,2.33295,2.33235,2.3324,281700000.0
2007-11-13 15:00:00,2.3324,2.3326,2.33235,2.3325,450400000.0
2007-11-13 15:01:00,2.33245,2.3328,2.3324,2.3327,282300000.0
2007-11-13 15:02:00,2.3327,2.33315,2.3327,2.33295,466800000.0
2007-11-13 15:03:00,2.33295,2.3334,2.3328,2.3331,383800000.0
2007-11-13 15:04:00,2.33315,2.3335,2.33305,2.33335,364400000.0
2007-11-13 15:05:00,2.33335,2.33345,2.33265,2.33265,376700000.0
2007-11-13 15:06:00,2.33275,2.33275,2.33225,2.3323,413800000.0
2007-11-13 15:07:00,2.33235,2.33275,2.33235,2.33275,327300000.0
2007-11-13 15:08:00,2.33275,2.33275,2.3321,2.33225,512800000.0
2007-11-13 15:09:00,2.33225,2.33245,2.3322,2.33235,509000000.0
2007-11-13 15:10:00,2.33235,2.3327,2.33215,2.3326,388200000.0
2007-11-13 15:11:00,2.3326,2.33305,2.33245,2.33285,502200000.0
2007-11-13 15:12:00,2.33285,2.3329,2.33275,2.3328,307900000.0
2007-11-13 15:13:00,2.3328,2.33285,2.33215,2.3326,733200000.0
2007-11-13 15:14:00,2.3326,2.33285,2.33205,2.33205,515000000.0
2007-11-13 15:15:00,2.33215,2.3325,2.3317,2.3322,520500000.0
2007-11-13 15:16:00,2.33215,2.3324,2.33205,2.3322,334300000.0
2007-11-13 15:17:00,2.3322,2.3322,2.33185,2.33215,344700000.0
2007-11-13 15:18:00,2.33215,2.3324,2.3319,2.33235,455000000.0
2007-11-13 15:19:00,2.33235,2.33275,2.33205,2.3324,400300000.0
2007-11-13 15:20:00,2.3324,2.33255,2.332,2.3321,436400000.0
2007-11-13 15:21:00,2.3321,2.33215,2.3311,2.33145,379300000.0
2007-11-13 15:22:00,2.33145,2.33175,2.33055,2.3307,317400000.0
2007-11-13 15:23:00,2.33075,2.33145,2.33055,2.3312,471900000.0
2007-11-13 15:24:00,2.33125,2.33145,2.3309,2.3312,376700000.0
2007-11-13 15:25:00,2.3312,2.33145,2.33105,2.3311,501100000.0
2007-11-13 15:26:00,2.3311,2.3315,2.331,2.3314,287600000.0
2007-11-13 15:27:00,2.3314,2.3317,2.33125,2.33155,144400000.0
2007-11-13 15:28:00,2.3317,2.3318,2.33135,2.3315,95400000.0
2007-11-13 15:29:00,2.33155,2.33155,2.33055,2.33055,198800000.0
2007-11-13 15:30:00,2.33055,2.3309,2.33015,2.33035,194600000.0
2007-11-13 15:31:00,2.33035,2.33045,2.3301,2.33015,357700000.0
2007-11-13 15:32:00,2.3301,2.33035,2.32985,2.3299,393300000.0
2007-11-13 15:33:00,2.3299,2.3304,2.32985,2.3303,461200000.0
2007-11-13 15:34:00,2.3303,2.3305,2.3298,2.3298,327000000.0
2007-11-13 15:35:00,2.3298,2.3304,2.3298,2.33,252100000.0
2007-11-13 15:36:00,2.3301,2.3303,2.33,2.33015,145200000.0
2007-11-13 15:37:00,2.33015,2.33065,2.3301,2.3302,306600000.0
2007-11-13 15:38:00,2.3302,2.33055,2.3301,2.33055,435000000.0
2007-11-13 15:39:00,2.33055,2.3307,2.33035,2.33055,417500000.0
2007-11-13 15:40:00,2.33055,2.3307,2.3303,2.3306,312700000.0
2007-11-13 15:41:00,2.3306,2.33085,2.3305,2.33075,237300000.0
2007-11-13 15:42:00,2.33075,2.3309,2.33035,2.33075,296600000.0
2007-11-13 15:43:00,2.33075,2.33095,2.3306,2.33095,287400000.0
2007-11-13 15:44:00,2.33095,2.33105,2.3308,2.33105,84200000.0
2007-11-13 15:45:00,2.33105,2.3313,2.33105,2.3313,114400000.0
2007-11-13 15:46:00,2.3313,2.3314,2.3311,2.3312,307700000.0
2007-11-13 15:47:00,2.3312,2.33125,2.33095,2.3312,280800000.0
2007-11-13 15:48:00,2.3312,2.3312,2.33095,2.3311,177200000.0
2007-11-13 15:49:00,2.3311,2.3313,2.3309,2.33105,426100004.0
2007-11-13 15:50:00,2.33115,2.33145,2.33105,2.33135,499700001.0
2007-11-13 15:51:00,2.33125,2.33145,2.33105,2.33125,300100000.0
2007-11-13 15:52:00,2.33135,2.3317,2.33125,2.3315,280400000.0
2007-11-13 15:53:00,2.3315,2.33165,2.3315,2.33165,130800000.0
2007-11-13 15:54:00,2.33165,2.33205,2.33165,2.33185,475100000.0
2007-11-13 15:55:00,2.33185,2.3321,2.33165,2.3318,296500000.0
2007-11-13 15:56:00,2.3318,2.3326,2.33165,2.3326,525700000.0
2007-11-13 15:57:00,2.3326,2.3332,2.332,2.332,342000000.0
2007-11-13 15:58:00,2.332,2.33245,2.33185,2.332,507100000.0
2007-11-13 15:59:00,2.33205,2.33265,2.33185,2.33265,477700000.0
2007-11-13 16:00:00,2.33285,2.33285,2.3313,2.3313,291750000.0
2007-11-13 16:01:00,2.3313,2.33135,2.331,2.33105,357200000.0
2007-11-13 16:02:00,2.33105,2.3311,2.33085,2.33095,420300000.0
2007-11-13 16:03:00,2.33095,2.3315,2.33095,2.3313,305400000.0
2007-11-13 16:04:00,2.33125,2.3316,2.33125,2.33125,387200000.0
2007-11-13 16:05:00,2.33125,2.3319,2.3312,2.3319,417300000.0
2007-11-13 16:06:00,2.3319,2.3321,2.33165,2.33205,242200000.0
2007-11-13 16:07:00,2.33205,2.3323,2.3319,2.33205,338000000.0
2007-11-13 16:08:00,2.33205,2.3322,2.3318,2.3319,430700000.0
2007-11-13 16:09:00,2.33185,2.3321,2.3317,2.33195,370300000.0
2007-11-13 16:10:00,2.33195,2.3323,2.33185,2.3323,392600000.0
2007-11-13 16:11:00,2.3323,2.3325,2.33185,2.33215,456200000.0
2007-11-13 16:12:00,2.3322,2.3324,2.33205,2.33225,371200000.0
2007-11-13 16:13:00,2.33225,2.3324,2.3319,2.33225,453200000.0
2007-11-13 16:14:00,2.3322,2.33235,2.332,2.3321,417200000.0
2007-11-13 16:15:00,2.33215,2.3327,2.33215,2.3325,519500000.0
2007-11-13 16:16:00,2.3325,2.33305,2.3325,2.33275,484600000.0
2007-11-13 16:17:00,2.33275,2.33305,2.33255,2.33275,551400000.0
2007-11-13 16:18:00,2.33275,2.33275,2.33245,2.33275,340300000.0
2007-11-13 16:19:00,2.33275,2.33275,2.33195,2.33195,412600000.0
2007-11-13 16:20:00,2.33195,2.33215,2.33175,2.33185,518000000.0
2007-11-13 16:21:00,2.33185,2.33215,2.33185,2.33195,581900000.0
2007-11-13 16:22:00,2.33195,2.3323,2.33185,2.3322,334000000.0
2007-11-13 16:23:00,2.3322,2.33225,2.33175,2.332,448600000.0
2007-11-13 16:24:00,2.33185,2.33275,2.33175,2.3326,499400000.0
2007-11-13 16:25:00,2.3326,2.33295,2.33245,2.3328,522100000.0
2007-11-13 16:26:00,2.3328,2.33285,2.33265,2.33275,383300000.0
2007-11-13 16:27:00,2.33275,2.3332,2.33265,2.333,668500001.0
2007-11-13 16:28:00,2.33305,2.3332,2.33265,2.33295,700000002.0
2007-11-13 16:29:00,2.33295,2.3334,2.33285,2.33335,599700000.0
2007-11-13 16:30:00,2.33335,2.33365,2.333,2.3335,468600000.0
2007-11-13 16:31:00,2.3335,2.33475,2.33345,2.33435,680200000.0
2007-11-13 16:32:00,2.33435,2.33445,2.33365,2.334,493500000.0
2007-11-13 16:33:00,2.334,2.33425,2.33365,2.3338,421100000.0
2007-11-13 16:34:00,2.3338,2.3348,2.3337,2.33415,420300000.0
2007-11-13 16:35:00,2.33415,2.33455,2.33405,2.3344,332200000.0
2007-11-13 16:36:00,2.3344,2.33445,2.33405,2.33405,398300000.0
2007-11-13 16:37:00,2.33405,2.33465,2.33385,2.33405,661000000.0
2007-11-13 16:38:00,2.33375,2.33405,2.33325,2.3333,472800000.0
2007-11-13 16:39:00,2.3333,2.33355,2.33315,2.3335,502400000.0
2007-11-13 16:40:00,2.3336,2.3337,2.33325,2.33325,264950000.0
2007-11-13 16:41:00,2.33325,2.33375,2.33295,2.33315,422600000.0
2007-11-13 16:42:00,2.33315,2.33385,2.33295,2.33365,419800000.0
2007-11-13 16:43:00,2.3334,2.33345,2.33285,2.3329,474600000.0
2007-11-13 16:44:00,2.3329,2.3329,2.3324,2.3324,419800000.0
2007-11-13 16:45:00,2.3324,2.33265,2.3322,2.3325,468600000.0
2007-11-13 16:46:00,2.3325,2.33265,2.33175,2.33195,452200000.0
2007-11-13 16:47:00,2.33195,2.33195,2.3316,2.3318,369200000.0
2007-11-13 16:48:00,2.3318,2.3318,2.3313,2.33155,388400000.0
2007-11-13 16:49:00,2.33155,2.33235,2.3314,2.33215,350700000.0
2007-11-13 16:50:00,2.33215,2.33245,2.33185,2.33225,519100000.0
2007-11-13 16:51:00,2.33225,2.33235,2.33175,2.3319,428000000.0
2007-11-13 16:52:00,2.3319,2.33215,2.33185,2.33205,250000000.0
2007-11-13 16:53:00,2.33205,2.33205,2.33175,2.33175,374200000.0
2007-11-13 16:54:00,2.33175,2.33205,2.33175,2.33205,406400000.0
2007-11-13 16:55:00,2.33195,2.33205,2.33185,2.33195,430900000.0
2007-11-13 16:56:00,2.33195,2.3321,2.3317,2.332,289600000.0
2007-11-13 16:57:00,2.332,2.3321,2.3318,2.33195,452600000.0
2007-11-13 16:58:00,2.33195,2.33215,2.33195,2.33205,356000000.0
2007-11-13 16:59:00,2.33205,2.3322,2.33205,2.33205,456600000.0
2007-11-13 17:00:00,2.33195,2.33205,2.33155,2.33175,470000000.0
2007-11-13 17:01:00,2.33175,2.33255,2.33145,2.33255,602600002.0
2007-11-13 17:02:00,2.33255,2.33325,2.33235,2.33285,507500000.0
2007-11-13 17:03:00,2.33275,2.33315,2.33255,2.33295,526300000.0
2007-11-13 17:04:00,2.33295,2.33375,2.33295,2.33375,490300000.0
2007-11-13 17:05:00,2.33385,2.33415,2.33365,2.33375,639400000.0
2007-11-13 17:06:00,2.33365,2.33415,2.33355,2.3341,425200000.0
2007-11-13 17:07:00,2.33415,2.3345,2.33365,2.3337,484000000.0
2007-11-13 17:08:00,2.3337,2.33395,2.33365,2.33375,743200000.0
2007-11-13 17:09:00,2.33375,2.33395,2.33345,2.33375,601000000.0
2007-11-13 17:10:00,2.33375,2.334,2.33345,2.3336,606700000.0
2007-11-13 17:11:00,2.3336,2.33385,2.33335,2.33345,586300000.0
2007-11-13 17:12:00,2.33345,2.33355,2.3331,2.3333,485000000.0
2007-11-13 17:13:00,2.33335,2.33355,2.33315,2.33345,261000000.0
2007-11-13 17:14:00,2.3334,2.3336,2.33305,2.33315,745400003.0
2007-11-13 17:15:00,2.33315,2.33315,2.33195,2.3321,476600000.0
2007-11-13 17:16:00,2.3321,2.33225,2.33165,2.33165,507000000.0
2007-11-13 17:17:00,2.33165,2.33185,2.3315,2.33175,354600000.0
2007-11-13 17:18:00,2.33175,2.33195,2.33145,2.33175,445300000.0
2007-11-13 17:19:00,2.33175,2.33215,2.33175,2.33215,711900000.0
2007-11-13 17:20:00,2.33215,2.33235,2.33205,2.33205,584700000.0
2007-11-13 17:21:00,2.33205,2.33205,2.33175,2.3319,604800000.0
2007-11-13 17:22:00,2.33185,2.33215,2.3316,2.33215,739500000.0
2007-11-13 17:23:00,2.33215,2.33225,2.332,2.33205,285900000.0
2007-11-13 17:24:00,2.332,2.3323,2.3316,2.3321,810100002.0
2007-11-13 17:25:00,2.33215,2.33235,2.332,2.3321,811400000.0
2007-11-13 17:26:00,2.3321,2.33215,2.33185,2.33185,991200007.0
2007-11-13 17:27:00,2.33175,2.33225,2.33175,2.3321,651600000.0
2007-11-13 17:28:00,2.33205,2.33235,2.33165,2.33205,734400000.0
2007-11-13 17:29:00,2.33205,2.33245,2.33195,2.33235,774900004.0
2007-11-13 17:30:00,2.33235,2.33275,2.33225,2.3326,916900001.0
2007-11-13 17:31:00,2.33265,2.33295,2.33255,2.33275,611000000.0
2007-11-13 17:32:00,2.33275,2.3328,2.3325,2.33265,595200000.0
2007-11-13 17:33:00,2.33265,2.33275,2.33195,2.33195,761500001.0
2007-11-13 17:34:00,2.33195,2.332,2.33105,2.33135,721650000.0
2007-11-13 17:35:00,2.33135,2.33145,2.33105,2.33125,682400000.0
2007-11-13 17:36:00,2.3312,2.33145,2.3308,2.33095,699800000.0
2007-11-13 17:37:00,2.33095,2.3311,2.3306,2.33065,643200000.0
2007-11-13 17:38:00,2.33065,2.33095,2.33065,2.33065,665000000.0
2007-11-13 17:39:00,2.3306,2.33085,2.33055,2.3308,672500000.0
2007-11-13 17:40:00,2.33075,2.33135,2.33065,2.3313,881899999.0
2007-11-13 17:41:00,2.3313,2.3317,2.33115,2.33155,828900000.0
2007-11-13 17:42:00,2.3316,2.3319,2.3311,2.33145,474000000.0
2007-11-13 17:43:00,2.33145,2.33175,2.33105,2.33125,619100000.0
2007-11-13 17:44:00,2.3312,2.33125,2.33035,2.33095,489500000.0
2007-11-13 17:45:00,2.33095,2.33155,2.33075,2.33115,955849998.0
2007-11-13 17:46:00,2.3312,2.33135,2.33045,2.33065,1111000004.0
2007-11-13 17:47:00,2.33065,2.33105,2.3305,2.3309,657500000.0
2007-11-13 17:48:00,2.3309,2.33115,2.33055,2.3309,866799998.0
2007-11-13 17:49:00,2.3309,2.3309,2.32905,2.32925,647300000.0
2007-11-13 17:50:00,2.32925,2.32925,2.32865,2.32915,1077300000.0
2007-11-13 17:51:00,2.32915,2.32935,2.32875,2.32885,685900000.0
2007-11-13 17:52:00,2.32885,2.33,2.32885,2.32985,847499997.0
2007-11-13 17:53:00,2.32985,2.33015,2.3296,2.3299,782100000.0
2007-11-13 17:54:00,2.3299,2.33005,2.32965,2.32985,825300001.0
2007-11-13 17:55:00,2.32985,2.32985,2.32905,2.32925,562400000.0
2007-11-13 17:56:00,2.32925,2.32925,2.32865,2.32875,926300002.0
2007-11-13 17:57:00,2.32875,2.3296,2.32875,2.3292,921699997.0
2007-11-13 17:58:00,2.3292,2.32945,2.32885,2.32945,1134600001.0
2007-11-13 17:59:00,2.32955,2.33025,2.32955,2.32995,966900000.0
2007-11-13 18:00:00,2.32995,2.33045,2.32995,2.33015,1026000000.0
2007-11-13 18:01:00,2.33045,2.33045,2.33,2.33005,712900000.0
2007-11-13 18:02:00,2.33005,2.3306,2.33005,2.33045,558000001.0
2007-11-13 18:03:00,2.3305,2.33075,2.33015,2.33015,646600000.0
2007-11-13 18:04:00,2.33025,2.33115,2.33015,2.33115,959999999.0
2007-11-13 18:05:00,2.33115,2.33145,2.33095,2.33125,598500002.0
2007-11-13 18:06:00,2.33135,2.33185,2.3313,2.33155,729700000.0
2007-11-13 18:07:00,2.33165,2.33175,2.33145,2.3316,378400000.0
2007-11-13 18:08:00,2.3316,2.33175,2.33145,2.33155,785300000.0
2007-11-13 18:09:00,2.33155,2.3318,2.33135,2.33175,581700000.0
2007-11-13 18:10:00,2.33175,2.33175,2.3308,2.33115,544900000.0
2007-11-13 18:11:00,2.33115,2.3312,2.33015,2.33045,506500000.0
2007-11-13 18:12:00,2.33045,2.3306,2.3295,2.3295,453300000.0
2007-11-13 18:13:00,2.3295,2.3298,2.3293,2.3294,401500000.0
2007-11-13 18:14:00,2.32945,2.33035,2.3293,2.3303,293700000.0
2007-11-13 18:15:00,2.3303,2.3306,2.32975,2.3306,499200000.0
2007-11-13 18:16:00,2.3306,2.33155,2.33055,2.33155,780600003.0
2007-11-13 18:17:00,2.33155,2.33195,2.33105,2.33195,679900003.0
2007-11-13 18:18:00,2.3319,2.33205,2.33155,2.3319,528000000.0
2007-11-13 18:19:00,2.33185,2.3321,2.3316,2.33185,585899999.0
2007-11-13 18:20:00,2.33185,2.332,2.33135,2.33135,887600002.0
2007-11-13 18:21:00,2.33135,2.33155,2.33095,2.33115,765299998.0
2007-11-13 18:22:00,2.3311,2.3318,2.33075,2.33165,518500000.0
2007-11-13 18:23:00,2.33165,2.33185,2.3314,2.3316,406200000.0
2007-11-13 18:24:00,2.3316,2.33185,2.3312,2.33135,383200000.0
2007-11-13 18:25:00,2.33135,2.33155,2.3312,2.33125,627900000.0
2007-11-13 18:26:00,2.33125,2.3317,2.33115,2.33165,700699999.0
2007-11-13 18:27:00,2.33165,2.33185,2.33155,2.33175,388650000.0
2007-11-13 18:28:00,2.33175,2.332,2.33155,2.3319,310500000.0
2007-11-13 18:29:00,2.3319,2.33285,2.3319,2.33275,302000000.0
2007-11-13 18:30:00,2.3328,2.333,2.3326,2.33285,483800000.0
2007-11-13 18:31:00,2.33285,2.3335,2.33275,2.33335,591400000.0
2007-11-13 18:32:00,2.33335,2.3334,2.33315,2.33335,420700000.0
2007-11-13 18:33:00,2.33335,2.3336,2.33295,2.33305,385400000.0
2007-11-13 18:34:00,2.33295,2.3332,2.33285,2.3332,454500000.0
2007-11-13 18:35:00,2.3332,2.3333,2.33295,2.3331,441700000.0
2007-11-13 18:36:00,2.3331,2.33335,2.33295,2.33335,367600000.0
2007-11-13 18:37:00,2.3333,2.33335,2.33295,2.33305,489100000.0
2007-11-13 18:38:00,2.33305,2.33315,2.33285,2.333,425200000.0
2007-11-13 18:39:00,2.333,2.3331,2.33285,2.33295,409199999.0
2007-11-13 18:40:00,2.3329,2.33305,2.33265,2.3328,453699999.0
2007-11-13 18:41:00,2.3328,2.33295,2.33265,2.33265,475600000.0
2007-11-13 18:42:00,2.3327,2.33275,2.33225,2.33235,506300000.0
2007-11-13 18:43:00,2.33225,2.33275,2.33225,2.33245,496500000.0
2007-11-13 18:44:00,2.33255,2.3329,2.33235,2.33265,611400000.0
2007-11-13 18:45:00,2.33265,2.33315,2.3324,2.3331,439000000.0
2007-11-13 18:46:00,2.3331,2.3331,2.3326,2.33305,328400000.0
2007-11-13 18:47:00,2.33305,2.33345,2.3327,2.33315,352000000.0
2007-11-13 18:48:00,2.3333,2.3334,2.333,2.33305,304200000.0
2007-11-13 18:49:00,2.33305,2.3333,2.33305,2.3333,218400000.0
2007-11-13 18:50:00,2.3333,2.33335,2.33315,2.3333,368599996.0
2007-11-13 18:51:00,2.33325,2.3333,2.33275,2.33275,379499998.0
2007-11-13 18:52:00,2.33275,2.33275,2.33215,2.3322,224400000.0
2007-11-13 18:53:00,2.3322,2.3322,2.332,2.33215,240400000.0
2007-11-13 18:54:00,2.33215,2.3324,2.3321,2.33225,294600000.0
2007-11-13 18:55:00,2.33225,2.3329,2.3322,2.3327,412500000.0
2007-11-13 18:56:00,2.3327,2.33305,2.33255,2.33295,355699999.0
2007-11-13 18:57:00,2.33295,2.33305,2.3325,2.3328,389100000.0
2007-11-13 18:58:00,2.3328,2.33315,2.33245,2.3327,286400000.0
2007-11-13 18:59:00,2.33265,2.33315,2.3326,2.333,171600000.0
2007-11-13 19:00:00,2.333,2.3335,2.333,2.33345,91000000.0
2007-11-13 19:01:00,2.33345,2.33345,2.33305,2.33325,397400000.0
2007-11-13 19:02:00,2.33325,2.3334,2.333,2.33315,293000000.0
2007-11-13 19:03:00,2.33315,2.33315,2.3327,2.33295,367700000.0
2007-11-13 19:04:00,2.3329,2.33315,2.33275,2.33305,232450000.0
2007-11-13 19:05:00,2.333,2.3332,2.33295,2.33305,369000000.0
2007-11-13 19:06:00,2.33305,2.3336,2.33295,2.33355,327200000.0
2007-11-13 19:07:00,2.33355,2.3336,2.33315,2.33355,241600000.0
2007-11-13 19:08:00,2.33355,2.33415,2.3335,2.33385,374500000.0
2007-11-13 19:09:00,2.33385,2.33455,2.3336,2.3345,421000000.0
2007-11-13 19:10:00,2.33445,2.33465,2.33445,2.33455,365400000.0
2007-11-13 19:11:00,2.33455,2.33475,2.3344,2.33465,244500000.0
2007-11-13 19:12:00,2.33455,2.3347,2.33415,2.33415,348400000.0
2007-11-13 19:13:00,2.33415,2.33425,2.33375,2.33375,582000000.0
2007-11-13 19:14:00,2.33375,2.33405,2.33375,2.33385,549200000.0
2007-11-13 19:15:00,2.33385,2.33395,2.33325,2.3333,601600000.0
2007-11-13 19:16:00,2.33325,2.33355,2.3331,2.33325,333400000.0
2007-11-13 19:17:00,2.33325,2.33355,2.33315,2.33345,374600000.0
2007-11-13 19:18:00,2.33345,2.33375,2.33345,2.33365,307500000.0
2007-11-13 19:19:00,2.33345,2.3339,2.33345,2.3338,383400000.0
2007-11-13 19:20:00,2.3338,2.3339,2.33335,2.33335,395000000.0
2007-11-13 19:21:00,2.33335,2.33365,2.33335,2.33355,205600000.0
2007-11-13 19:22:00,2.33355,2.33375,2.3333,2.3333,384600000.0
2007-11-13 19:23:00,2.3333,2.33335,2.333,2.333,80800000.0
2007-11-13 19:24:00,2.333,2.33355,2.333,2.33335,345300000.0
2007-11-13 19:25:00,2.33335,2.33365,2.3333,2.33355,316800000.0
2007-11-13 19:26:00,2.33355,2.33365,2.33305,2.33315,431300000.0
2007-11-13 19:27:00,2.33315,2.33335,2.33305,2.33315,236000000.0
2007-11-13 19:28:00,2.33315,2.33335,2.33305,2.33335,122000000.0
2007-11-13 19:29:00,2.33335,2.33395,2.33335,2.33375,279500000.0
2007-11-13 19:30:00,2.3337,2.33445,2.33355,2.3341,444500000.0
2007-11-13 19:31:00,2.3341,2.3344,2.33395,2.33405,331500000.0
2007-11-13 19:32:00,2.33405,2.3341,2.33385,2.334,314400000.0
2007-11-13 19:33:00,2.334,2.334,2.33365,2.3337,189000000.0
2007-11-13 19:34:00,2.3337,2.3338,2.33345,2.33355,935300000.0
2007-11-13 19:35:00,2.33345,2.3337,2.3334,2.33365,295200000.0
2007-11-13 19:36:00,2.33365,2.33405,2.33365,2.33395,199200000.0
2007-11-13 19:37:00,2.334,2.3342,2.33395,2.3342,91800000.0
2007-11-13 19:38:00,2.3342,2.3343,2.3341,2.3342,136000000.0
2007-11-13 19:39:00,2.33425,2.33425,2.334,2.334,222800000.0
2007-11-13 19:40:00,2.334,2.33405,2.33355,2.3336,194400000.0
2007-11-13 19:41:00,2.3336,2.33375,2.33335,2.33355,289800000.0
2007-11-13 19:42:00,2.33355,2.33375,2.33345,2.33355,364900000.0
2007-11-13 19:43:00,2.33355,2.33365,2.33345,2.33345,350100000.0
2007-11-13 19:44:00,2.33345,2.33365,2.33335,2.3336,147900000.0
2007-11-13 19:45:00,2.3336,2.33365,2.33345,2.3335,212400000.0
2007-11-13 19:46:00,2.3335,2.3336,2.33325,2.33345,271600000.0
2007-11-13 19:47:00,2.33345,2.33375,2.33335,2.33375,335800000.0
2007-11-13 19:48:00,2.33375,2.33385,2.33365,2.33385,222400000.0
2007-11-13 19:49:00,2.33385,2.3341,2.33375,2.33375,181000000.0
2007-11-13 19:50:00,2.33375,2.33385,2.33375,2.33375,304300000.0
2007-11-13 19:51:00,2.3338,2.3339,2.33365,2.33365,483100000.0
2007-11-13 19:52:00,2.33375,2.33385,2.33365,2.33375,421000000.0
2007-11-13 19:53:00,2.33375,2.3338,2.33365,2.33365,306000000.0
2007-11-13 19:54:00,2.33365,2.33375,2.33365,2.33375,281400000.0
2007-11-13 19:55:00,2.33375,2.33375,2.33345,2.33365,261200000.0
2007-11-13 19:56:00,2.33365,2.33375,2.33345,2.33375,245200000.0
2007-11-13 19:57:00,2.33375,2.33375,2.33355,2.3337,278600000.0
2007-11-13 19:58:00,2.3337,2.33385,2.3336,2.3336,237500000.0
2007-11-13 19:59:00,2.3336,2.33365,2.33315,2.33315,399500000.0
2007-11-13 20:00:00,2.33315,2.33335,2.33305,2.33305,452400000.0
2007-11-13 20:01:00,2.33305,2.33345,2.33305,2.33345,806200000.0
2007-11-13 20:02:00,2.33345,2.33385,2.33325,2.33375,242100000.0
2007-11-13 20:03:00,2.33375,2.3341,2.3337,2.3339,243200000.0
2007-11-13 20:04:00,2.3339,2.3339,2.3332,2.33335,325600000.0
2007-11-13 20:05:00,2.33335,2.3335,2.33315,2.33345,382200000.0
2007-11-13 20:06:00,2.33345,2.3335,2.33325,2.33325,154800000.0
2007-11-13 20:07:00,2.33325,2.33335,2.33305,2.33325,339800000.0
2007-11-13 20:08:00,2.33325,2.33325,2.33265,2.33265,344000000.0
2007-11-13 20:09:00,2.33265,2.3327,2.33255,2.33265,643000000.0
2007-11-13 20:10:00,2.33265,2.33285,2.3325,2.33285,240400000.0
2007-11-13 20:11:00,2.33285,2.33325,2.33265,2.33295,372000000.0
2007-11-13 20:12:00,2.33295,2.33295,2.33255,2.33255,211400000.0
2007-11-13 20:13:00,2.3325,2.33255,2.33225,2.33235,296800000.0
2007-11-13 20:14:00,2.33235,2.3325,2.33215,2.33245,531600004.0
2007-11-13 20:15:00,2.33245,2.33285,2.33185,2.33195,817500000.0
2007-11-13 20:16:00,2.33195,2.33215,2.33175,2.33175,461400000.0
2007-11-13 20:17:00,2.33175,2.33175,2.33135,2.33165,407300000.0
2007-11-13 20:18:00,2.33165,2.33195,2.33145,2.3319,563600000.0
2007-11-13 20:19:00,2.3319,2.33215,2.33185,2.33205,317300000.0
2007-11-13 20:20:00,2.33205,2.33235,2.3319,2.3319,163700000.0
2007-11-13 20:21:00,2.3319,2.33215,2.3319,2.332,163350000.0
2007-11-13 20:22:00,2.332,2.33215,2.3319,2.33195,108300000.0
2007-11-13 20:23:00,2.33195,2.33205,2.33165,2.33175,346900000.0
2007-11-13 20:24:00,2.33175,2.33175,2.3316,2.3317,170700000.0
2007-11-13 20:25:00,2.3317,2.3321,2.33155,2.33155,298800000.0
2007-11-13 20:26:00,2.33155,2.33185,2.3314,2.33145,252500000.0
2007-11-13 20:27:00,2.33145,2.33175,2.3314,2.33145,128400000.0
2007-11-13 20:28:00,2.33145,2.33185,2.3313,2.33155,197900000.0
2007-11-13 20:29:00,2.3313,2.33155,2.33095,2.33105,357500000.0
2007-11-13 20:30:00,2.33105,2.33105,2.33095,2.33105,315300000.0
2007-11-13 20:31:00,2.33095,2.33105,2.33075,2.33095,380400000.0
2007-11-13 20:32:00,2.33095,2.33105,2.33075,2.3308,220400000.0
2007-11-13 20:33:00,2.3308,2.3309,2.33045,2.33065,383600000.0
2007-11-13 20:34:00,2.33065,2.33075,2.33045,2.33075,249600000.0
2007-11-13 20:35:00,2.33075,2.33095,2.3307,2.33085,312400000.0
2007-11-13 20:36:00,2.33085,2.33105,2.33045,2.33055,269000000.0
2007-11-13 20:37:00,2.33045,2.33075,2.3298,2.3298,417400000.0
2007-11-13 20:38:00,2.3298,2.33055,2.3298,2.33055,395199999.0
2007-11-13 20:39:00,2.33055,2.33075,2.3305,2.33055,420300000.0
2007-11-13 20:40:00,2.33055,2.33065,2.33055,2.33055,216500000.0
2007-11-13 20:41:00,2.33055,2.33055,2.3301,2.3305,367200000.0
2007-11-13 20:42:00,2.33045,2.33075,2.33025,2.33075,258900000.0
2007-11-13 20:43:00,2.33075,2.33075,2.33035,2.33055,215000000.0
2007-11-13 20:44:00,2.33055,2.33055,2.3302,2.33055,384450000.0
2007-11-13 20:45:00,2.33055,2.331,2.33045,2.33055,540700000.0
2007-11-13 20:46:00,2.33055,2.33085,2.33055,2.33075,244400000.0
2007-11-13 20:47:00,2.33075,2.33085,2.33055,2.33055,182800000.0
2007-11-13 20:48:00,2.33055,2.33065,2.33035,2.33035,201600000.0
2007-11-13 20:49:00,2.33035,2.33035,2.33025,2.33035,404200000.0
2007-11-13 20:50:00,2.33035,2.33105,2.33035,2.33095,430800000.0
2007-11-13 20:51:00,2.33095,2.33105,2.33085,2.33085,200800000.0
2007-11-13 20:52:00,2.33085,2.33125,2.33075,2.3311,150600000.0
2007-11-13 20:53:00,2.3312,2.33145,2.3311,2.3314,147500000.0
2007-11-13 20:54:00,2.33135,2.3314,2.33125,2.33125,103200000.0
2007-11-13 20:55:00,2.33125,2.33125,2.33115,2.33115,441600000.0
2007-11-13 20:56:00,2.33115,2.33135,2.33105,2.3311,453600000.0
2007-11-13 20:57:00,2.3311,2.33115,2.33075,2.33095,256300000.0
2007-11-13 20:58:00,2.33095,2.33095,2.33055,2.33055,192600000.0
2007-11-13 20:59:00,2.33055,2.33095,2.33055,2.33085,375100000.0
2007-11-13 21:00:00,2.33075,2.33085,2.33065,2.33075,497800000.0
2007-11-13 21:01:00,2.33075,2.33115,2.33075,2.33075,262500000.0
2007-11-13 21:02:00,2.33085,2.33155,2.33075,2.33095,500900000.0
2007-11-13 21:03:00,2.33095,2.33115,2.33045,2.33045,546400000.0
2007-11-13 21:04:00,2.33065,2.33065,2.32995,2.33,395500000.0
2007-11-13 21:05:00,2.33,2.33005,2.32975,2.32985,229200000.0
2007-11-13 21:06:00,2.32985,2.33045,2.32985,2.33025,546300000.0
2007-11-13 21:07:00,2.33025,2.33055,2.33025,2.33045,332299999.0
2007-11-13 21:08:00,2.33045,2.33065,2.3304,2.33045,107000000.0
2007-11-13 21:09:00,2.33045,2.33045,2.3303,2.3303,111800000.0
2007-11-13 21:10:00,2.3303,2.3303,2.3303,2.3303,78400000.0
2007-11-13 21:11:00,2.3303,2.3303,2.33025,2.3303,173000000.0
2007-11-13 21:12:00,2.3303,2.33075,2.3303,2.33075,260300000.0
2007-11-13 21:13:00,2.33075,2.33075,2.3305,2.33065,248800000.0
2007-11-13 21:14:00,2.33065,2.33065,2.33045,2.3306,416000000.0
2007-11-13 21:15:00,2.33055,2.33085,2.33045,2.3307,417200000.0
2007-11-13 21:16:00,2.3307,2.3311,2.3307,2.33105,345800000.0
2007-11-13 21:17:00,2.33105,2.33145,2.33095,2.33105,354400000.0
2007-11-13 21:18:00,2.3311,2.33125,2.33095,2.33105,340200000.0
2007-11-13 21:19:00,2.33105,2.33185,2.331,2.33175,357800000.0
2007-11-13 21:20:00,2.33175,2.33175,2.33145,2.33165,424500000.0
2007-11-13 21:21:00,2.33165,2.33195,2.3316,2.33175,633600000.0
2007-11-13 21:22:00,2.33175,2.3324,2.33175,2.33185,471600000.0
2007-11-13 21:23:00,2.33185,2.3319,2.33165,2.33175,354000000.0
2007-11-13 21:24:00,2.33175,2.33195,2.33165,2.33165,270300000.0
2007-11-13 21:25:00,2.33165,2.33165,2.33075,2.33115,666000000.0
2007-11-13 21:26:00,2.33115,2.3314,2.33115,2.33135,289000000.0
2007-11-13 21:27:00,2.33135,2.3314,2.33125,2.33125,346100000.0
2007-11-13 21:28:00,2.33125,2.33125,2.33125,2.33125,416800000.0
2007-11-13 21:29:00,2.33125,2.33125,2.33085,2.33085,456800000.0
2007-11-13 21:30:00,2.33085,2.33095,2.33055,2.33095,523200000.0
2007-11-13 21:31:00,2.33095,2.33115,2.33075,2.33075,656400000.0
2007-11-13 21:32:00,2.33075,2.33105,2.33065,2.33105,389700000.0
2007-11-13 21:33:00,2.33105,2.33105,2.33085,2.33095,513600000.0
2007-11-13 21:34:00,2.33095,2.33155,2.3308,2.33145,501100000.0
2007-11-13 21:35:00,2.3314,2.3326,2.33125,2.33255,726000000.0
2007-11-13 21:36:00,2.33255,2.3332,2.33245,2.3326,434200000.0
2007-11-13 21:37:00,2.33255,2.33265,2.33215,2.33215,459600000.0
2007-11-13 21:38:00,2.33215,2.33225,2.33185,2.33185,497200000.0
2007-11-13 21:39:00,2.33185,2.33205,2.33115,2.33135,410300000.0
2007-11-13 21:40:00,2.33135,2.33165,2.331,2.33125,432400000.0
2007-11-13 21:41:00,2.33125,2.33135,2.33115,2.33135,218600000.0
2007-11-13 21:42:00,2.33135,2.33175,2.33125,2.33175,390200000.0
2007-11-13 21:43:00,2.33165,2.33195,2.33155,2.33175,260000000.0
2007-11-13 21:44:00,2.33175,2.33175,2.33145,2.33145,421800000.0
2007-11-13 21:45:00,2.33145,2.3316,2.33125,2.33135,473400000.0
2007-11-13 21:46:00,2.3314,2.33155,2.33125,2.33155,287800000.0
2007-11-13 21:47:00,2.33155,2.33165,2.33125,2.33135,316700000.0
2007-11-13 21:48:00,2.33135,2.33145,2.33135,2.33145,200100000.0
2007-11-13 21:49:00,2.33145,2.33165,2.33145,2.33165,154700000.0
2007-11-13 21:50:00,2.33165,2.33165,2.331,2.33135,375600000.0
2007-11-13 21:51:00,2.33135,2.33135,2.33095,2.33105,265800000.0
2007-11-13 21:52:00,2.33105,2.33115,2.33085,2.33085,360400000.0
2007-11-13 21:53:00,2.3309,2.3309,2.33085,2.33085,212800000.0
2007-11-13 21:54:00,2.33085,2.3309,2.33055,2.33075,298100000.0
2007-11-13 21:55:00,2.3307,2.33095,2.3305,2.33065,763100000.0
2007-11-13 21:56:00,2.33055,2.33075,2.3305,2.3306,560200000.0
2007-11-13 21:57:00,2.3306,2.33065,2.33045,2.33045,212600000.0
2007-11-13 21:58:00,2.33045,2.33115,2.33045,2.33115,381100000.0
2007-11-13 21:59:00,2.33105,2.33105,2.3302,2.3302,469900000.0
2007-11-13 22:00:00,2.3302,2.33095,2.32835,2.33095,753300000.0
2007-11-13 22:01:00,2.33095,2.33105,2.33075,2.33085,302200000.0
2007-11-13 22:02:00,2.33085,2.33085,2.33005,2.33005,324600000.0
2007-11-13 22:03:00,2.33015,2.33135,2.33015,2.33135,507600000.0
2007-11-13 22:04:00,2.33135,2.33235,2.33135,2.33195,436400000.0
2007-11-13 22:05:00,2.33195,2.33205,2.3315,2.3316,312750000.0
2007-11-13 22:06:00,2.3316,2.33175,2.33105,2.3314,458400000.0
2007-11-13 22:07:00,2.3314,2.33165,2.3305,2.3308,571699996.0
2007-11-13 22:08:00,2.3308,2.3308,2.33,2.3303,531000000.0
2007-11-13 22:09:00,2.3303,2.331,2.3303,2.33065,371200000.0
2007-11-13 22:10:00,2.33065,2.33115,2.33065,2.33095,465800000.0
2007-11-13 22:11:00,2.33085,2.33135,2.33085,2.33135,390500000.0
2007-11-13 22:12:00,2.33135,2.3317,2.33135,2.33145,217800000.0
2007-11-13 22:13:00,2.33145,2.3316,2.33135,2.3315,178700000.0
2007-11-13 22:14:00,2.33155,2.3316,2.33145,2.3316,39400000.0
2007-11-13 22:15:00,2.3316,2.3321,2.33155,2.33185,171400000.0
2007-11-13 22:16:00,2.33185,2.33205,2.3314,2.33185,347300000.0
2007-11-13 22:17:00,2.33175,2.33235,2.33175,2.332,110800000.0
2007-11-13 22:18:00,2.332,2.33225,2.33195,2.33215,118900000.0
2007-11-13 22:19:00,2.33215,2.33225,2.33175,2.3318,188600000.0
2007-11-13 22:20:00,2.3318,2.33225,2.3318,2.3321,140400000.0
2007-11-13 22:21:00,2.3321,2.33245,2.3321,2.3324,60200000.0
2007-11-13 22:22:00,2.3324,2.33255,2.33225,2.33235,102500000.0
2007-11-13 22:23:00,2.33255,2.33255,2.33155,2.33155,108600000.0
2007-11-13 22:24:00,2.33155,2.33245,2.33155,2.33225,224800000.0
2007-11-13 22:25:00,2.33225,2.33255,2.33205,2.33205,470600000.0
2007-11-13 22:26:00,2.33215,2.33215,2.33165,2.3321,337190022.0
2007-11-13 22:27:00,2.3321,2.3326,2.33135,2.33145,274400000.0
2007-11-13 22:28:00,2.33145,2.3318,2.33135,2.33155,468400000.0
2007-11-13 22:29:00,2.33155,2.33235,2.33135,2.33195,612700000.0
2007-11-13 22:30:00,2.33195,2.3321,2.33155,2.33175,192400000.0
2007-11-13 22:31:00,2.33195,2.3321,2.33155,2.3321,195000000.0
2007-11-13 22:32:00,2.3321,2.3322,2.33175,2.33175,64200000.0
2007-11-13 22:33:00,2.33175,2.3322,2.33165,2.3321,427600000.0
2007-11-13 22:34:00,2.3321,2.3322,2.3319,2.3319,237600000.0
2007-11-13 22:35:00,2.3319,2.3322,2.33185,2.33195,206300000.0
2007-11-13 22:36:00,2.33195,2.3324,2.33185,2.33185,284200000.0
2007-11-13 22:37:00,2.33185,2.33215,2.33175,2.3321,297100000.0
2007-11-13 22:38:00,2.3321,2.3327,2.3321,2.3327,111600000.0
2007-11-13 22:39:00,2.3327,2.3328,2.33235,2.33235,98400000.0
2007-11-13 22:40:00,2.3324,2.33265,2.33225,2.3323,149800000.0
2007-11-13 22:41:00,2.3323,2.3327,2.33225,2.3326,312700000.0
2007-11-13 22:42:00,2.3326,2.33305,2.33255,2.3329,310400000.0
2007-11-13 22:43:00,2.3329,2.3332,2.3328,2.33305,267200000.0
2007-11-13 22:44:00,2.33305,2.3334,2.33265,2.3329,322600000.0
2007-11-13 22:45:00,2.3329,2.33305,2.33275,2.33295,327500000.0
2007-11-13 22:46:00,2.3329,2.33295,2.33265,2.33285,322000000.0
2007-11-13 22:47:00,2.33285,2.33355,2.33285,2.33315,402100000.0
2007-11-13 22:48:00,2.33315,2.33385,2.33295,2.3334,437800000.0
2007-11-13 22:49:00,2.3334,2.334,2.33335,2.334,221300000.0
2007-11-13 22:50:00,2.334,2.3341,2.3337,2.3337,162400000.0
2007-11-13 22:51:00,2.3337,2.3343,2.3337,2.33385,295500000.0
2007-11-13 22:52:00,2.33385,2.33415,2.3336,2.3336,242600000.0
2007-11-13 22:53:00,2.3336,2.3338,2.33345,2.33365,129600000.0
2007-11-13 22:54:00,2.33375,2.33395,2.33335,2.33345,174000000.0
2007-11-13 22:55:00,2.3335,2.33395,2.33335,2.33375,184500000.0
2007-11-13 22:56:00,2.33375,2.33385,2.33365,2.3337,146200000.0
2007-11-13 22:57:00,2.3337,2.33395,2.33365,2.33375,86400000.0
2007-11-13 22:58:00,2.33375,2.3338,2.33365,2.33365,63000000.0
2007-11-13 22:59:00,2.33365,2.33395,2.33365,2.3338,116400000.0
2007-11-13 23:00:00,2.3338,2.334,2.3337,2.33385,144300000.0
2007-11-13 23:01:00,2.3338,2.3338,2.33335,2.33345,193200000.0
2007-11-13 23:02:00,2.33345,2.3337,2.33335,2.33345,247150000.0
2007-11-13 23:03:00,2.33345,2.33345,2.33335,2.33335,205300000.0
2007-11-13 23:04:00,2.33335,2.3335,2.33285,2.33325,247500000.0
2007-11-13 23:05:00,2.33325,2.33375,2.33285,2.33325,311400000.0
2007-11-13 23:06:00,2.33325,2.33335,2.33305,2.3331,328900001.0
2007-11-13 23:07:00,2.33315,2.33335,2.33285,2.333,223800000.0
2007-11-13 23:08:00,2.33295,2.3332,2.33285,2.33295,319000000.0
2007-11-13 23:09:00,2.33295,2.3331,2.33275,2.33275,214600000.0
2007-11-13 23:10:00,2.33275,2.33285,2.33265,2.33265,184800000.0
2007-11-13 23:11:00,2.33265,2.33295,2.33265,2.3329,378200000.0
2007-11-13 23:12:00,2.3329,2.33295,2.33275,2.33295,133600000.0
2007-11-13 23:13:00,2.33295,2.33325,2.33265,2.3331,219499998.0
2007-11-13 23:14:00,2.3331,2.3331,2.3328,2.333,154800000.0
2007-11-13 23:15:00,2.33305,2.3338,2.33305,2.33345,135700000.0
2007-11-13 23:16:00,2.33345,2.33375,2.33325,2.3336,281000000.0
2007-11-13 23:17:00,2.3336,2.3338,2.33355,2.33365,220400000.0
2007-11-13 23:18:00,2.33365,2.33365,2.3335,2.3336,209900000.0
2007-11-13 23:19:00,2.33365,2.33365,2.33355,2.33355,161800000.0
2007-11-13 23:20:00,2.33355,2.3336,2.33335,2.33345,351000000.0
2007-11-13 23:21:00,2.33345,2.3338,2.33345,2.33365,272600000.0
2007-11-13 23:22:00,2.33365,2.33385,2.33365,2.33375,242000000.0
2007-11-13 23:23:00,2.33375,2.33395,2.3336,2.3339,156000000.0
2007-11-13 23:24:00,2.3339,2.334,2.33385,2.33385,160800000.0
2007-11-13 23:25:00,2.33395,2.33425,2.33395,2.33425,153900000.0
2007-11-13 23:26:00,2.33425,2.33435,2.3342,2.3342,176000000.0
2007-11-13 23:27:00,2.33425,2.3345,2.3342,2.33435,303500000.0
2007-11-13 23:28:00,2.33435,2.3346,2.33425,2.3344,241000000.0
2007-11-13 23:29:00,2.33445,2.33445,2.33425,2.3344,172800000.0
2007-11-13 23:30:00,2.3344,2.33455,2.3342,2.33435,206600000.0
2007-11-13 23:31:00,2.33435,2.33445,2.33395,2.3342,306400000.0
2007-11-13 23:32:00,2.3342,2.3345,2.3342,2.3343,115900000.0
2007-11-13 23:33:00,2.3343,2.3343,2.33415,2.33415,51600000.0
2007-11-13 23:34:00,2.33415,2.33455,2.33395,2.33455,186600000.0
2007-11-13 23:35:00,2.33435,2.33455,2.33415,2.33445,126950000.0
2007-11-13 23:36:00,2.33445,2.33455,2.3344,2.33445,101800000.0
2007-11-13 23:37:00,2.33445,2.33455,2.33425,2.33455,88300000.0
2007-11-13 23:38:00,2.33455,2.33465,2.33445,2.33445,161200000.0
2007-11-13 23:39:00,2.33445,2.33455,2.33405,2.33435,320600000.0
2007-11-13 23:40:00,2.33435,2.33465,2.33435,2.33465,174600000.0
2007-11-13 23:41:00,2.33465,2.33475,2.33435,2.33435,219400000.0
2007-11-13 23:42:00,2.3344,2.33445,2.33425,2.3344,110500000.0
2007-11-13 23:43:00,2.33445,2.33455,2.3343,2.3344,157600000.0
2007-11-13 23:44:00,2.3344,2.33455,2.33435,2.33445,48800000.0
2007-11-13 23:45:00,2.33445,2.33475,2.3344,2.33475,211400000.0
2007-11-13 23:46:00,2.33475,2.33475,2.33395,2.33435,293900000.0
2007-11-13 23:47:00,2.33435,2.33455,2.33395,2.334,200900000.0
2007-11-13 23:48:00,2.334,2.33425,2.33365,2.33425,132000000.0
2007-11-13 23:49:00,2.33425,2.3343,2.33395,2.3342,77600000.0
2007-11-13 23:50:00,2.3342,2.33435,2.3342,2.3342,54600000.0
2007-11-13 23:51:00,2.3342,2.3344,2.33415,2.33435,108600000.0
2007-11-13 23:52:00,2.33435,2.33455,2.33425,2.3344,185600000.0
2007-11-13 23:53:00,2.33445,2.3347,2.3342,2.33435,213200000.0
2007-11-13 23:54:00,2.33435,2.33455,2.33425,2.33455,99800000.0
2007-11-13 23:55:00,2.33455,2.3347,2.3343,2.33455,143900000.0
2007-11-13 23:56:00,2.33455,2.3347,2.33425,2.33445,177600000.0
2007-11-13 23:57:00,2.33445,2.33475,2.33445,2.3347,134400000.0
2007-11-13 23:58:00,2.3347,2.33505,2.3347,2.3348,64000000.0
2007-11-13 23:59:00,2.3348,2.33485,2.33435,2.33445,173300000.0
2007-11-14 00:00:00,2.33445,2.33455,2.3336,2.3336,163900000.0
2007-11-14 00:01:00,2.33385,2.33385,2.3334,2.3335,210700000.0
2007-11-14 00:02:00,2.3335,2.33405,2.3335,2.33405,109100000.0
2007-11-14 00:03:00,2.33405,2.33415,2.33385,2.33415,235200000.0
2007-11-14 00:04:00,2.33415,2.33425,2.33405,2.3342,246400000.0
2007-11-14 00:05:00,2.3343,2.3344,2.3337,2.3337,307400000.0
2007-11-14 00:06:00,2.3337,2.3341,2.3333,2.3341,309100000.0
2007-11-14 00:07:00,2.3341,2.3341,2.3326,2.333,216800000.0
2007-11-14 00:08:00,2.3326,2.3342,2.3326,2.3338,315300000.0
2007-11-14 00:09:00,2.3338,2.3342,2.3334,2.3342,300600000.0
2007-11-14 00:10:00,2.3342,2.3344,2.3336,2.3342,191200000.0
2007-11-14 00:11:00,2.3342,2.3342,2.3338,2.3338,219000000.0
2007-11-14 00:12:00,2.3338,2.3345,2.3338,2.3342,355500000.0
2007-11-14 00:13:00,2.3342,2.3349,2.3337,2.334,141400000.0
2007-11-14 00:14:00,2.334,2.3347,2.334,2.3345,129600000.0
2007-11-14 00:15:00,2.3345,2.33485,2.3343,2.3347,187600000.0
2007-11-14 00:16:00,2.33485,2.3352,2.33445,2.3352,112200000.0
2007-11-14 00:17:00,2.3352,2.33525,2.3351,2.33525,33600000.0
2007-11-14 00:18:00,2.33525,2.33525,2.3344,2.3344,139100000.0
2007-11-14 00:19:00,2.3352,2.3355,2.3344,2.3353,206100000.0
2007-11-14 00:20:00,2.3353,2.3353,2.3346,2.3351,46200000.0
2007-11-14 00:21:00,2.3349,2.33555,2.3349,2.33535,117800000.0
2007-11-14 00:22:00,2.33535,2.3355,2.3353,2.3355,59700000.0
2007-11-14 00:23:00,2.3352,2.3357,2.3352,2.33565,91900000.0
2007-11-14 00:24:00,2.33565,2.3357,2.33535,2.33565,58400000.0
2007-11-14 00:25:00,2.33565,2.3357,2.33545,2.33545,95200000.0
2007-11-14 00:26:00,2.33545,2.3358,2.33535,2.33565,167400000.0
2007-11-14 00:27:00,2.33565,2.3359,2.33495,2.335,238400000.0
2007-11-14 00:28:00,2.335,2.3364,2.33495,2.3359,175200000.0
2007-11-14 00:29:00,2.3359,2.3362,2.3356,2.3356,332300000.0
2007-11-14 00:30:00,2.3356,2.3359,2.3354,2.3358,179200000.0
2007-11-14 00:31:00,2.33565,2.3359,2.3354,2.3356,221500000.0
2007-11-14 00:32:00,2.3356,2.3358,2.3351,2.33545,378400000.0
2007-11-14 00:33:00,2.3356,2.33575,2.3355,2.3357,146300000.0
2007-11-14 00:34:00,2.33575,2.3358,2.3356,2.3358,97100000.0
2007-11-14 00:35:00,2.3358,2.33635,2.3344,2.3347,299200000.0
2007-11-14 00:36:00,2.3348,2.33525,2.3347,2.33485,160400000.0
2007-11-14 00:37:00,2.33485,2.3351,2.33485,2.335,326300000.0
2007-11-14 00:38:00,2.335,2.335,2.3348,2.335,175200000.0
2007-11-14 00:39:00,2.335,2.3352,2.3349,2.335,321600000.0
2007-11-14 00:40:00,2.335,2.3352,2.33475,2.33515,115900000.0
2007-11-14 00:41:00,2.33515,2.33515,2.33475,2.3349,92800000.0
2007-11-14 00:42:00,2.33485,2.3349,2.3347,2.3348,209200000.0
2007-11-14 00:43:00,2.3348,2.3351,2.3348,2.33495,173600000.0
2007-11-14 00:44:00,2.3351,2.33605,2.33495,2.3357,153750000.0
2007-11-14 00:45:00,2.3357,2.336,2.3357,2.3359,17550000.0
2007-11-14 00:46:00,2.3359,2.3362,2.3359,2.3359,68800000.0
2007-11-14 00:47:00,2.3359,2.3362,2.3356,2.3361,115600000.0
2007-11-14 00:48:00,2.3361,2.3361,2.3352,2.3355,162400000.0
2007-11-14 00:49:00,2.3355,2.33575,2.3353,2.3355,139500000.0
2007-11-14 00:50:00,2.3355,2.33615,2.3354,2.3355,64550000.0
2007-11-14 00:51:00,2.3355,2.3361,2.3351,2.3356,572600000.0
2007-11-14 00:52:00,2.3356,2.33685,2.3349,2.3364,252900000.0
2007-11-14 00:53:00,2.3364,2.3368,2.3356,2.3357,206400000.0
2007-11-14 00:54:00,2.3357,2.3363,2.3356,2.3363,359900001.0
2007-11-14 00:55:00,2.33635,2.3366,2.336,2.3364,262400000.0
2007-11-14 00:56:00,2.3363,2.3364,2.33595,2.3361,346600000.0
2007-11-14 00:57:00,2.3362,2.3363,2.336,2.336,385400000.0
2007-11-14 00:58:00,2.3359,2.336,2.3356,2.33575,519100000.0
2007-11-14 00:59:00,2.33575,2.3359,2.33535,2.3356,341500000.0
2007-11-14 01:00:00,2.33565,2.33585,2.33535,2.33565,200800000.0
2007-11-14 01:01:00,2.33565,2.33565,2.3351,2.3352,83200000.0
2007-11-14 01:02:00,2.3352,2.33535,2.335,2.33505,281400000.0
2007-11-14 01:03:00,2.33505,2.33515,2.3348,2.3348,155800000.0
2007-11-14 01:04:00,2.3348,2.3348,2.3337,2.334,578300000.0
2007-11-14 01:05:00,2.334,2.33485,2.33195,2.33365,362600000.0
2007-11-14 01:06:00,2.33365,2.33455,2.33365,2.33455,262400000.0
2007-11-14 01:07:00,2.33455,2.33475,2.33435,2.33455,137000000.0
2007-11-14 01:08:00,2.33455,2.33475,2.3343,2.3345,239800000.0
2007-11-14 01:09:00,2.3345,2.33465,2.3342,2.3343,298200000.0
2007-11-14 01:10:00,2.3343,2.3345,2.3341,2.33435,504700000.0
2007-11-14 01:11:00,2.33435,2.33435,2.33385,2.33425,266700000.0
2007-11-14 01:12:00,2.33425,2.33435,2.334,2.3343,132800000.0
2007-11-14 01:13:00,2.3343,2.33465,2.33425,2.33435,291300000.0
2007-11-14 01:14:00,2.33435,2.33445,2.3341,2.3341,230300000.0
2007-11-14 01:15:00,2.3341,2.3344,2.33385,2.33415,296200000.0
2007-11-14 01:16:00,2.33415,2.33455,2.33415,2.33455,293600000.0
2007-11-14 01:17:00,2.33455,2.33465,2.3343,2.33465,170200000.0
2007-11-14 01:18:00,2.33465,2.3351,2.3344,2.3347,440700000.0
2007-11-14 01:19:00,2.33505,2.33505,2.335,2.33505,48000000.0
2007-11-14 01:20:00,2.33505,2.33505,2.33475,2.335,64000000.0
2007-11-14 01:21:00,2.335,2.335,2.33495,2.33495,46400000.0
2007-11-14 01:22:00,2.33495,2.33495,2.3345,2.3345,132400000.0
2007-11-14 01:23:00,2.3345,2.3347,2.3343,2.33445,166500000.0
2007-11-14 01:24:00,2.33455,2.33455,2.3339,2.33425,132600000.0
2007-11-14 01:25:00,2.33425,2.33425,2.3341,2.3341,64000000.0
2007-11-14 01:26:00,2.3341,2.3342,2.33385,2.334,127800000.0
2007-11-14 01:27:00,2.334,2.334,2.3338,2.33395,84200000.0
2007-11-14 01:28:00,2.33395,2.334,2.3339,2.3339,52800000.0
2007-11-14 01:29:00,2.3339,2.3341,2.3339,2.33395,83200000.0
2007-11-14 01:30:00,2.33395,2.33425,2.33385,2.3341,101200000.0
2007-11-14 01:31:00,2.3341,2.3341,2.3341,2.3341,46400000.0
2007-11-14 01:32:00,2.3341,2.33425,2.33375,2.33395,236400000.0
2007-11-14 01:33:00,2.33395,2.3343,2.33385,2.3343,112800000.0
2007-11-14 01:34:00,2.3343,2.33435,2.3339,2.334,160400000.0
2007-11-14 01:35:00,2.334,2.33415,2.3338,2.33405,100000000.0
2007-11-14 01:36:00,2.33405,2.33415,2.3339,2.33415,130500000.0
2007-11-14 01:37:00,2.33415,2.3342,2.33395,2.3341,114400000.0
2007-11-14 01:38:00,2.3341,2.3344,2.3341,2.3344,81600000.0
2007-11-14 01:39:00,2.3344,2.3348,2.3344,2.3348,76800000.0
2007-11-14 01:40:00,2.33475,2.33505,2.3343,2.3348,127500000.0
2007-11-14 01:41:00,2.3348,2.335,2.3343,2.3349,107200000.0
2007-11-14 01:42:00,2.3349,2.33545,2.3348,2.33545,136800000.0
2007-11-14 01:43:00,2.33545,2.33595,2.33545,2.33595,184800000.0
2007-11-14 01:44:00,2.33595,2.336,2.33565,2.33575,185700000.0
2007-11-14 01:45:00,2.33575,2.33585,2.33565,2.33575,119000000.0
2007-11-14 01:46:00,2.33575,2.3359,2.3356,2.33585,194600000.0
2007-11-14 01:47:00,2.33585,2.3364,2.3358,2.33635,85500000.0
2007-11-14 01:48:00,2.33635,2.33685,2.33635,2.33685,89200000.0
2007-11-14 01:49:00,2.33685,2.3372,2.33645,2.33665,160100000.0
2007-11-14 01:50:00,2.33665,2.33665,2.33635,2.33635,115100000.0
2007-11-14 01:51:00,2.3364,2.3369,2.3364,2.33675,158600000.0
2007-11-14 01:52:00,2.33675,2.33705,2.3364,2.3364,294800000.0
2007-11-14 01:53:00,2.3366,2.3367,2.33595,2.33605,243800000.0
2007-11-14 01:54:00,2.336,2.3363,2.33555,2.33585,288000000.0
2007-11-14 01:55:00,2.33585,2.33595,2.33525,2.33525,244800000.0
2007-11-14 01:56:00,2.33525,2.3353,2.33505,2.33505,419500000.0
2007-11-14 01:57:00,2.33505,2.33555,2.33505,2.3354,208400000.0
2007-11-14 01:58:00,2.3354,2.33565,2.33485,2.3354,407200000.0
2007-11-14 01:59:00,2.3354,2.33585,2.33525,2.33535,228500000.0
2007-11-14 02:00:00,2.33535,2.33545,2.3351,2.33525,305400000.0
2007-11-14 02:01:00,2.33525,2.33545,2.3351,2.3353,484900000.0
2007-11-14 02:02:00,2.3353,2.33545,2.3349,2.3351,330700000.0
2007-11-14 02:03:00,2.3351,2.3351,2.3347,2.33505,323600000.0
2007-11-14 02:04:00,2.33505,2.33505,2.33465,2.33475,153200000.0
2007-11-14 02:05:00,2.3347,2.33495,2.3346,2.33495,258100000.0
2007-11-14 02:06:00,2.33495,2.33515,2.33475,2.33495,47000000.0
2007-11-14 02:07:00,2.33485,2.33515,2.33445,2.33455,388500000.0
2007-11-14 02:08:00,2.33455,2.33495,2.3345,2.3349,200800000.0
2007-11-14 02:09:00,2.3349,2.3349,2.33445,2.33445,330400000.0
2007-11-14 02:10:00,2.33445,2.33505,2.3343,2.33485,331300000.0
2007-11-14 02:11:00,2.33485,2.33515,2.3346,2.33465,287500000.0
2007-11-14 02:12:00,2.33465,2.3348,2.33435,2.3347,288500000.0
2007-11-14 02:13:00,2.3347,2.33495,2.3346,2.3349,361800000.0
2007-11-14 02:14:00,2.33485,2.33535,2.3344,2.3345,216200000.0
2007-11-14 02:15:00,2.33445,2.3348,2.33445,2.33465,349600000.0
2007-11-14 02:16:00,2.33465,2.33465,2.33455,2.33455,124000000.0
2007-11-14 02:17:00,2.33455,2.3346,2.3342,2.33435,237800000.0
2007-11-14 02:18:00,2.33435,2.33465,2.33425,2.33435,347300000.0
2007-11-14 02:19:00,2.33435,2.33455,2.33435,2.33455,80000000.0
2007-11-14 02:20:00,2.33455,2.33455,2.3341,2.33435,175400000.0
2007-11-14 02:21:00,2.3343,2.3343,2.3338,2.3339,168000000.0
2007-11-14 02:22:00,2.3339,2.33405,2.33385,2.33405,112400000.0
2007-11-14 02:23:00,2.33405,2.3342,2.33375,2.33375,303800000.0
2007-11-14 02:24:00,2.33395,2.33415,2.33365,2.33415,212600000.0
2007-11-14 02:25:00,2.33415,2.33425,2.33395,2.33425,195800000.0
2007-11-14 02:26:00,2.33425,2.3343,2.33405,2.33425,158700000.0
2007-11-14 02:27:00,2.33425,2.33455,2.33425,2.33425,91200000.0
2007-11-14 02:28:00,2.3341,2.3345,2.3341,2.3342,128300000.0
2007-11-14 02:29:00,2.33425,2.33455,2.3342,2.33435,193200000.0
2007-11-14 02:30:00,2.3343,2.3344,2.3336,2.3336,238800000.0
2007-11-14 02:31:00,2.3337,2.33405,2.3336,2.33385,196400000.0
2007-11-14 02:32:00,2.33385,2.33395,2.3336,2.3338,267400000.0
2007-11-14 02:33:00,2.3338,2.33395,2.3338,2.33395,133900000.0
2007-11-14 02:34:00,2.33395,2.33405,2.3338,2.3339,87600000.0
2007-11-14 02:35:00,2.334,2.334,2.3338,2.33395,222700000.0
2007-11-14 02:36:00,2.33395,2.33405,2.3338,2.334,202000000.0
2007-11-14 02:37:00,2.334,2.334,2.3339,2.3339,226800000.0
2007-11-14 02:38:00,2.3339,2.33425,2.33375,2.334,420500000.0
2007-11-14 02:39:00,2.33395,2.3341,2.3339,2.334,207300000.0
2007-11-14 02:40:00,2.334,2.3342,2.3339,2.334,219200000.0
2007-11-14 02:41:00,2.334,2.3342,2.334,2.3342,204000000.0
2007-11-14 02:42:00,2.3342,2.3342,2.334,2.3341,344900000.0
2007-11-14 02:43:00,2.3341,2.3341,2.3339,2.3339,268400000.0
2007-11-14 02:44:00,2.3339,2.33415,2.3339,2.3339,193200000.0
2007-11-14 02:45:00,2.3339,2.33405,2.3337,2.33395,143600000.0
2007-11-14 02:46:00,2.33385,2.33395,2.3336,2.33385,202000000.0
2007-11-14 02:47:00,2.33385,2.33385,2.3336,2.33375,125600000.0
2007-11-14 02:48:00,2.33375,2.33405,2.3337,2.33395,217700000.0
2007-11-14 02:49:00,2.33395,2.33415,2.33395,2.33405,117000000.0
2007-11-14 02:50:00,2.33405,2.33445,2.33405,2.3343,203400000.0
2007-11-14 02:51:00,2.33445,2.33455,2.33425,2.3344,299000000.0
2007-11-14 02:52:00,2.3344,2.33455,2.3341,2.33435,327100000.0
2007-11-14 02:53:00,2.33435,2.33445,2.334,2.334,164200000.0
2007-11-14 02:54:00,2.3339,2.3344,2.3338,2.3344,405200000.0
2007-11-14 02:55:00,2.3344,2.33525,2.33435,2.33445,326800000.0
2007-11-14 02:56:00,2.33445,2.3348,2.33435,2.33435,236800000.0
2007-11-14 02:57:00,2.33435,2.33465,2.33425,2.3344,304000000.0
2007-11-14 02:58:00,2.3344,2.33445,2.3341,2.3342,335600000.0
2007-11-14 02:59:00,2.3342,2.33425,2.3337,2.3339,508100000.0
2007-11-14 03:00:00,2.33395,2.33445,2.33385,2.33405,359200000.0
2007-11-14 03:01:00,2.33405,2.33445,2.3339,2.3339,337400000.0
2007-11-14 03:02:00,2.3339,2.33435,2.3338,2.334,289400000.0
2007-11-14 03:03:00,2.334,2.33405,2.3338,2.33395,196800000.0
2007-11-14 03:04:00,2.33395,2.3341,2.33395,2.3341,196000000.0
2007-11-14 03:05:00,2.33425,2.33435,2.3339,2.334,420500000.0
2007-11-14 03:06:00,2.334,2.3341,2.3339,2.334,330000000.0
2007-11-14 03:07:00,2.334,2.3341,2.3339,2.3341,338000000.0
2007-11-14 03:08:00,2.33415,2.33415,2.3339,2.33405,150800000.0
2007-11-14 03:09:00,2.33405,2.33455,2.33405,2.33445,236800000.0
2007-11-14 03:10:00,2.33445,2.33445,2.33425,2.33425,93600000.0
2007-11-14 03:11:00,2.33425,2.33455,2.33415,2.33435,152000000.0
2007-11-14 03:12:00,2.33435,2.33435,2.3342,2.3342,167800000.0
2007-11-14 03:13:00,2.3342,2.33435,2.3342,2.33435,174100000.0
2007-11-14 03:14:00,2.33435,2.33435,2.3343,2.33435,114000000.0
2007-11-14 03:15:00,2.33435,2.3344,2.3339,2.3339,155200000.0
2007-11-14 03:16:00,2.334,2.334,2.3339,2.33395,73000000.0
2007-11-14 03:17:00,2.33395,2.334,2.33385,2.3339,156950000.0
2007-11-14 03:18:00,2.3339,2.334,2.3339,2.3339,90750000.0
2007-11-14 03:19:00,2.3339,2.3341,2.3339,2.33405,35700000.0
2007-11-14 03:20:00,2.3341,2.3343,2.3341,2.3343,6200000.0
2007-11-14 03:21:00,2.33425,2.3343,2.3337,2.33375,222900000.0
2007-11-14 03:22:00,2.33375,2.3338,2.3335,2.3338,272800000.0
2007-11-14 03:23:00,2.3338,2.3338,2.3337,2.3338,86400000.0
2007-11-14 03:24:00,2.3338,2.33385,2.3337,2.3337,110400000.0
2007-11-14 03:25:00,2.33365,2.3337,2.33365,2.3337,101300000.0
2007-11-14 03:26:00,2.3337,2.33385,2.3336,2.3337,91800000.0
2007-11-14 03:27:00,2.3336,2.33395,2.33355,2.3337,104000000.0
2007-11-14 03:28:00,2.3337,2.3337,2.3337,2.3337,106400000.0
2007-11-14 03:29:00,2.3337,2.3337,2.3336,2.3336,83000000.0
2007-11-14 03:30:00,2.3336,2.3338,2.3336,2.3337,58400000.0
2007-11-14 03:31:00,2.3337,2.3339,2.33355,2.3336,170800000.0
2007-11-14 03:32:00,2.3336,2.3337,2.3333,2.3336,185300000.0
2007-11-14 03:33:00,2.3336,2.3337,2.3335,2.3336,141100000.0
2007-11-14 03:34:00,2.3336,2.3336,2.3335,2.3336,158100000.0
2007-11-14 03:35:00,2.3336,2.3336,2.3334,2.3334,185150000.0
2007-11-14 03:36:00,2.33345,2.3335,2.33345,2.3335,59200000.0
2007-11-14 03:37:00,2.3334,2.3335,2.3334,2.3335,69600000.0
2007-11-14 03:38:00,2.3335,2.3337,2.3334,2.3335,149300000.0
2007-11-14 03:39:00,2.3335,2.3339,2.3335,2.3339,44950000.0
2007-11-14 03:40:00,2.3339,2.3341,2.33335,2.3336,129900000.0
2007-11-14 03:41:00,2.3336,2.3338,2.3336,2.3337,210850000.0
2007-11-14 03:42:00,2.3337,2.33375,2.33355,2.3336,147500000.0
2007-11-14 03:43:00,2.3336,2.3338,2.3335,2.3338,104800000.0
2007-11-14 03:44:00,2.3338,2.3338,2.3335,2.3337,142100000.0
2007-11-14 03:45:00,2.3337,2.33385,2.33365,2.33365,77150000.0
2007-11-14 03:46:00,2.33365,2.3337,2.3333,2.3335,188050000.0
2007-11-14 03:47:00,2.3335,2.3337,2.3332,2.3333,192100000.0
2007-11-14 03:48:00,2.33325,2.3335,2.3332,2.3335,351800000.0
2007-11-14 03:49:00,2.3335,2.33375,2.3335,2.33355,218750000.0
2007-11-14 03:50:00,2.33355,2.3336,2.33355,2.3336,109800000.0
2007-11-14 03:51:00,2.3336,2.3336,2.3334,2.3334,102450000.0
2007-11-14 03:52:00,2.3335,2.3335,2.3333,2.3334,140000000.0
2007-11-14 03:53:00,2.3333,2.3334,2.333,2.33335,294450000.0
2007-11-14 03:54:00,2.3333,2.33335,2.333,2.33315,263950000.0
2007-11-14 03:55:00,2.33315,2.33315,2.33305,2.3331,135600000.0
2007-11-14 03:56:00,2.3331,2.33325,2.33305,2.3332,57550000.0
2007-11-14 03:57:00,2.3332,2.33325,2.33305,2.33305,150050000.0
2007-11-14 03:58:00,2.33305,2.33305,2.332,2.332,549600000.0
2007-11-14 03:59:00,2.3319,2.33215,2.3314,2.3315,903000000.0
2007-11-14 04:00:00,2.3315,2.33215,2.3315,2.33175,388100000.0
2007-11-14 04:01:00,2.33175,2.3318,2.3313,2.3315,350000000.0
2007-11-14 04:02:00,2.3315,2.33165,2.3313,2.3315,390200000.0
2007-11-14 04:03:00,2.3315,2.3319,2.3314,2.33155,297550000.0
2007-11-14 04:04:00,2.33155,2.33175,2.3312,2.3312,245850000.0
2007-11-14 04:05:00,2.3312,2.3314,2.3311,2.33135,153000000.0
2007-11-14 04:06:00,2.33135,2.33135,2.33105,2.33125,238300000.0
2007-11-14 04:07:00,2.33125,2.33145,2.3311,2.3312,89400000.0
2007-11-14 04:08:00,2.3312,2.3314,2.3309,2.3312,133800000.0
2007-11-14 04:09:00,2.3312,2.3314,2.3307,2.3308,165850000.0
2007-11-14 04:10:00,2.3308,2.3311,2.3307,2.33085,312600000.0
2007-11-14 04:11:00,2.3308,2.3312,2.3307,2.3309,422850000.0
2007-11-14 04:12:00,2.3309,2.33145,2.33045,2.33045,317700000.0
2007-11-14 04:13:00,2.33045,2.33055,2.33025,2.33045,397600000.0
2007-11-14 04:14:00,2.33045,2.3309,2.33025,2.33045,469300000.0
2007-11-14 04:15:00,2.3305,2.3306,2.33035,2.33035,391600000.0
2007-11-14 04:16:00,2.33035,2.33075,2.33035,2.33055,392800000.0
2007-11-14 04:17:00,2.33055,2.33055,2.3301,2.3301,320400000.0
2007-11-14 04:18:00,2.3301,2.33095,2.3301,2.33075,529000000.0
2007-11-14 04:19:00,2.3306,2.33115,2.33055,2.33115,52500000.0
2007-11-14 04:20:00,2.33115,2.33115,2.3299,2.3301,358000000.0
2007-11-14 04:21:00,2.3301,2.3304,2.32965,2.32965,433600000.0
2007-11-14 04:22:00,2.32965,2.32995,2.32965,2.32995,218700000.0
2007-11-14 04:23:00,2.32995,2.32995,2.3297,2.3297,219000000.0
2007-11-14 04:24:00,2.3297,2.33025,2.3296,2.32985,273900000.0
2007-11-14 04:25:00,2.32985,2.3302,2.32975,2.33015,262400000.0
2007-11-14 04:26:00,2.33015,2.33035,2.3301,2.3301,232100000.0
2007-11-14 04:27:00,2.3301,2.33035,2.32945,2.3297,298700000.0
2007-11-14 04:28:00,2.3297,2.3297,2.3294,2.3295,362000000.0
2007-11-14 04:29:00,2.3295,2.32995,2.3294,2.32945,283100000.0
2007-11-14 04:30:00,2.32945,2.32965,2.3287,2.32935,505500000.0
2007-11-14 04:31:00,2.32935,2.3296,2.3291,2.3291,446300000.0
2007-11-14 04:32:00,2.3291,2.32965,2.329,2.32965,457400000.0
2007-11-14 04:33:00,2.32965,2.3297,2.3293,2.32945,482800000.0
2007-11-14 04:34:00,2.32945,2.32995,2.3294,2.3297,437900000.0
2007-11-14 04:35:00,2.3297,2.3298,2.3295,2.3297,282000000.0
2007-11-14 04:36:00,2.3297,2.33015,2.3297,2.3299,291400000.0
2007-11-14 04:37:00,2.3299,2.3299,2.3295,2.3297,367600000.0
2007-11-14 04:38:00,2.3297,2.33005,2.3296,2.32985,342400000.0
2007-11-14 04:39:00,2.32985,2.3301,2.3297,2.3299,566000000.0
2007-11-14 04:40:00,2.3299,2.3302,2.32975,2.33,685300000.0
2007-11-14 04:41:00,2.33,2.3303,2.33,2.3301,545200000.0
2007-11-14 04:42:00,2.3301,2.3303,2.32965,2.33005,378400000.0
2007-11-14 04:43:00,2.33,2.331,2.33,2.33085,306900000.0
2007-11-14 04:44:00,2.33085,2.3311,2.3305,2.33085,399000001.0
2007-11-14 04:45:00,2.33085,2.3309,2.3305,2.33075,498100000.0
2007-11-14 04:46:00,2.3308,2.331,2.3301,2.3307,317000000.0
2007-11-14 04:47:00,2.3307,2.3309,2.3306,2.33065,355600000.0
2007-11-14 04:48:00,2.3307,2.3309,2.33065,2.3307,190500000.0
2007-11-14 04:49:00,2.3307,2.3307,2.33055,2.33055,217000000.0
2007-11-14 04:50:00,2.33055,2.3309,2.33055,2.3309,278000000.0
2007-11-14 04:51:00,2.3309,2.33125,2.3309,2.33125,343600000.0
2007-11-14 04:52:00,2.33125,2.33135,2.33125,2.33125,126400000.0
2007-11-14 04:53:00,2.33125,2.3314,2.3311,2.33135,318000000.0
2007-11-14 04:54:00,2.33135,2.33135,2.3311,2.3313,343400000.0
2007-11-14 04:55:00,2.3312,2.33395,2.33115,2.3333,565000000.0
2007-11-14 04:56:00,2.3333,2.33345,2.33265,2.33325,595500001.0
2007-11-14 04:57:00,2.33325,2.33335,2.3329,2.33295,210200000.0
2007-11-14 04:58:00,2.33295,2.3331,2.3327,2.3327,428400000.0
2007-11-14 04:59:00,2.33275,2.33285,2.33245,2.33245,474600000.0
2007-11-14 05:00:00,2.33245,2.3328,2.3323,2.3328,238000000.0
2007-11-14 05:01:00,2.3328,2.3329,2.3324,2.3327,86500000.0
2007-11-14 05:02:00,2.3327,2.3329,2.3325,2.3326,13900000.0
2007-11-14 05:03:00,2.3326,2.3327,2.3325,2.33265,75500000.0
2007-11-14 05:04:00,2.33275,2.33275,2.3325,2.33255,129200000.0
2007-11-14 05:05:00,2.33255,2.33275,2.33225,2.33275,161300000.0
2007-11-14 05:06:00,2.33265,2.3328,2.3324,2.3328,91900000.0
2007-11-14 05:07:00,2.33265,2.3328,2.3326,2.3328,19200000.0
2007-11-14 05:08:00,2.3328,2.333,2.3326,2.333,23300000.0
2007-11-14 05:09:00,2.33295,2.3331,2.33285,2.33285,66000000.0
2007-11-14 05:10:00,2.33285,2.33285,2.3321,2.3322,286700000.0
2007-11-14 05:11:00,2.3322,2.3322,2.33175,2.33185,356100000.0
2007-11-14 05:12:00,2.33185,2.3319,2.3316,2.33175,381200000.0
2007-11-14 05:13:00,2.3318,2.33205,2.33175,2.3318,257000000.0
2007-11-14 05:14:00,2.3318,2.332,2.3318,2.3319,166400000.0
2007-11-14 05:15:00,2.3319,2.33195,2.33175,2.3318,373200000.0
2007-11-14 05:16:00,2.3318,2.332,2.33175,2.332,358000000.0
2007-11-14 05:17:00,2.332,2.3322,2.3315,2.3322,538400000.0
2007-11-14 05:18:00,2.3322,2.3322,2.3318,2.3319,221300000.0
2007-11-14 05:19:00,2.3319,2.3319,2.3316,2.3317,319200000.0
2007-11-14 05:20:00,2.3317,2.33195,2.3317,2.33185,136800000.0
2007-11-14 05:21:00,2.33185,2.33235,2.3318,2.33185,231200000.0
2007-11-14 05:22:00,2.33225,2.33225,2.3318,2.3321,423400000.0
2007-11-14 05:23:00,2.332,2.33225,2.3317,2.33225,635600000.0
2007-11-14 05:24:00,2.33225,2.33245,2.3319,2.3319,239300000.0
2007-11-14 05:25:00,2.3319,2.332,2.3317,2.3319,111200000.0
2007-11-14 05:26:00,2.3319,2.332,2.3318,2.3318,198200000.0
2007-11-14 05:27:00,2.3318,2.33225,2.3318,2.3318,250600000.0
2007-11-14 05:28:00,2.3318,2.3322,2.3318,2.33205,277600000.0
2007-11-14 05:29:00,2.332,2.3321,2.332,2.332,283200000.0
2007-11-14 05:30:00,2.332,2.33225,2.332,2.3321,125600000.0
2007-11-14 05:31:00,2.332,2.33225,2.3318,2.3319,230900000.0
2007-11-14 05:32:00,2.332,2.33265,2.33185,2.33255,141800000.0
2007-11-14 05:33:00,2.33255,2.33255,2.33225,2.3323,244800000.0
2007-11-14 05:34:00,2.3323,2.3324,2.332,2.332,292200000.0
2007-11-14 05:35:00,2.3321,2.3323,2.33195,2.3322,218000000.0
2007-11-14 05:36:00,2.3322,2.3322,2.3322,2.3322,160000000.0
2007-11-14 05:37:00,2.3322,2.3322,2.3319,2.3319,638400000.0
2007-11-14 05:38:00,2.3319,2.3323,2.3319,2.3323,319300000.0
2007-11-14 05:39:00,2.3323,2.3324,2.3321,2.3321,244000000.0
2007-11-14 05:40:00,2.3321,2.3322,2.3321,2.3322,170400000.0
2007-11-14 05:41:00,2.3322,2.3322,2.3318,2.3321,633700000.0
2007-11-14 05:42:00,2.33205,2.3322,2.332,2.332,398000000.0
2007-11-14 05:43:00,2.332,2.3322,2.332,2.3322,62400000.0
2007-11-14 05:44:00,2.3322,2.3323,2.33205,2.3322,88800000.0
2007-11-14 05:45:00,2.3322,2.3323,2.33215,2.3322,142800000.0
2007-11-14 05:46:00,2.3322,2.33235,2.3322,2.33235,86400000.0
2007-11-14 05:47:00,2.33235,2.33235,2.33235,2.33235,19200000.0
2007-11-14 05:48:00,2.3322,2.33245,2.3322,2.3323,161200000.0
2007-11-14 05:49:00,2.3323,2.33255,2.3323,2.33245,161600000.0
2007-11-14 05:50:00,2.33245,2.3329,2.3322,2.33245,263000000.0
2007-11-14 05:51:00,2.33245,2.3325,2.33225,2.3324,125000000.0
2007-11-14 05:52:00,2.33245,2.33255,2.3324,2.33255,71200000.0
2007-11-14 05:53:00,2.33255,2.33255,2.3323,2.3325,216000000.0
2007-11-14 05:54:00,2.3325,2.33255,2.33215,2.33235,252400000.0
2007-11-14 05:55:00,2.33235,2.33235,2.332,2.33225,447100001.0
2007-11-14 05:56:00,2.33225,2.33265,2.33215,2.3324,237200000.0
2007-11-14 05:57:00,2.3324,2.3324,2.3323,2.3323,220000000.0
2007-11-14 05:58:00,2.3323,2.3323,2.3319,2.33195,101600000.0
2007-11-14 05:59:00,2.3319,2.3321,2.33145,2.33195,209700000.0
2007-11-14 06:00:00,2.33195,2.332,2.3318,2.3318,247200000.0
2007-11-14 06:01:00,2.3318,2.332,2.33175,2.33175,264200000.0
2007-11-14 06:02:00,2.33175,2.3319,2.3317,2.3319,267500000.0
2007-11-14 06:03:00,2.3319,2.3319,2.3318,2.3319,86400000.0
2007-11-14 06:04:00,2.3319,2.3319,2.33155,2.33155,52700000.0
2007-11-14 06:05:00,2.3318,2.3319,2.33155,2.3318,131200000.0
2007-11-14 06:06:00,2.3318,2.3318,2.3317,2.3317,57600000.0
2007-11-14 06:07:00,2.33175,2.3319,2.33175,2.33185,100000000.0
2007-11-14 06:08:00,2.33185,2.33225,2.33185,2.3319,170800000.0
2007-11-14 06:09:00,2.3319,2.3319,2.3318,2.3319,154400000.0
2007-11-14 06:10:00,2.3319,2.3321,2.3318,2.332,117700000.0
2007-11-14 06:11:00,2.332,2.33215,2.3317,2.3321,226200000.0
2007-11-14 06:12:00,2.33205,2.3323,2.3319,2.3321,251600000.0
2007-11-14 06:13:00,2.3321,2.33215,2.33205,2.33215,121600000.0
2007-11-14 06:14:00,2.33215,2.3325,2.3319,2.3319,362200000.0
2007-11-14 06:15:00,2.3319,2.332,2.33165,2.3318,319500000.0
2007-11-14 06:16:00,2.3318,2.33195,2.3316,2.3316,262000000.0
2007-11-14 06:17:00,2.3316,2.3317,2.3316,2.33165,199600000.0
2007-11-14 06:18:00,2.3316,2.3318,2.33145,2.3315,284000000.0
2007-11-14 06:19:00,2.3315,2.33165,2.33115,2.33115,223200000.0
2007-11-14 06:20:00,2.33115,2.3314,2.3309,2.3311,342200000.0
2007-11-14 06:21:00,2.3311,2.33135,2.331,2.3312,209700000.0
2007-11-14 06:22:00,2.3312,2.3313,2.3312,2.3313,179500000.0
2007-11-14 06:23:00,2.3313,2.33145,2.33125,2.33125,82400000.0
2007-11-14 06:24:00,2.33125,2.33125,2.33055,2.33065,294500000.0
2007-11-14 06:25:00,2.33065,2.33075,2.3305,2.33065,93600000.0
2007-11-14 06:26:00,2.33065,2.33075,2.3303,2.33075,143800000.0
2007-11-14 06:27:00,2.33055,2.3308,2.3303,2.33065,297500000.0
2007-11-14 06:28:00,2.33065,2.3311,2.33065,2.33105,148800000.0
2007-11-14 06:29:00,2.33105,2.3312,2.33085,2.331,292700000.0
2007-11-14 06:30:00,2.331,2.331,2.33075,2.3308,199600000.0
2007-11-14 06:31:00,2.3308,2.33105,2.33055,2.33065,252800000.0
2007-11-14 06:32:00,2.33065,2.33075,2.3301,2.3306,258400000.0
2007-11-14 06:33:00,2.3304,2.33075,2.33025,2.3306,107800000.0
2007-11-14 06:34:00,2.3306,2.3309,2.3306,2.3309,72800000.0
2007-11-14 06:35:00,2.3309,2.331,2.3306,2.3308,52800000.0
2007-11-14 06:36:00,2.3308,2.3309,2.3306,2.33075,43200000.0
2007-11-14 06:37:00,2.33065,2.33085,2.33055,2.33055,121900000.0
2007-11-14 06:38:00,2.33055,2.33095,2.33035,2.3305,147200000.0
2007-11-14 06:39:00,2.3305,2.33075,2.3303,2.33075,179100000.0
2007-11-14 06:40:00,2.33075,2.33095,2.3307,2.3307,51800000.0
2007-11-14 06:41:00,2.33095,2.33095,2.3303,2.3305,178300000.0
2007-11-14 06:42:00,2.3305,2.3306,2.33035,2.3304,68800000.0
2007-11-14 06:43:00,2.3304,2.3306,2.33,2.33045,163600000.0
2007-11-14 06:44:00,2.3304,2.3306,2.3303,2.3306,138400000.0
2007-11-14 06:45:00,2.3306,2.33095,2.3306,2.3309,57300000.0
2007-11-14 06:46:00,2.3309,2.3309,2.33045,2.33045,71000000.0
2007-11-14 06:47:00,2.33045,2.3305,2.3302,2.33025,102400000.0
2007-11-14 06:48:00,2.33025,2.33085,2.33025,2.33065,92500000.0
2007-11-14 06:49:00,2.33065,2.33085,2.3305,2.3305,57100000.0
2007-11-14 06:50:00,2.3305,2.33085,2.3305,2.33065,72000000.0
2007-11-14 06:51:00,2.33065,2.33065,2.3304,2.33065,20000000.0
2007-11-14 06:52:00,2.3305,2.3311,2.33045,2.331,162500000.0
2007-11-14 06:53:00,2.331,2.3311,2.3308,2.33105,62400000.0
2007-11-14 06:54:00,2.33105,2.33105,2.33075,2.33075,54400000.0
2007-11-14 06:55:00,2.33075,2.3309,2.3307,2.3307,92000000.0
2007-11-14 06:56:00,2.3307,2.33105,2.3303,2.3305,381400000.0
2007-11-14 06:57:00,2.3305,2.33065,2.3303,2.3305,70400000.0
2007-11-14 06:58:00,2.33025,2.33115,2.33025,2.331,62000000.0
2007-11-14 06:59:00,2.331,2.331,2.33055,2.33075,93600000.0
2007-11-14 07:00:00,2.33075,2.33085,2.3306,2.3308,171200000.0
2007-11-14 07:01:00,2.3308,2.33105,2.3307,2.33105,172500000.0
2007-11-14 07:02:00,2.33105,2.3311,2.33085,2.33095,82400000.0
2007-11-14 07:03:00,2.331,2.331,2.3305,2.33075,123100000.0
2007-11-14 07:04:00,2.33075,2.33105,2.3305,2.33105,111900000.0
2007-11-14 07:05:00,2.33105,2.3314,2.33105,2.3313,166400000.0
2007-11-14 07:06:00,2.33125,2.33165,2.3312,2.33125,124000000.0
2007-11-14 07:07:00,2.33125,2.3317,2.33115,2.3317,176000000.0
2007-11-14 07:08:00,2.3317,2.33205,2.3317,2.332,210400000.0
2007-11-14 07:09:00,2.33205,2.33215,2.3319,2.33205,169600000.0
2007-11-14 07:10:00,2.3321,2.3322,2.33185,2.332,328900000.0
2007-11-14 07:11:00,2.332,2.33225,2.3319,2.3322,211200000.0
2007-11-14 07:12:00,2.3322,2.33255,2.3322,2.33255,148000000.0
2007-11-14 07:13:00,2.33255,2.33255,2.3322,2.3324,167200000.0
2007-11-14 07:14:00,2.3324,2.33245,2.3323,2.3323,124800000.0
2007-11-14 07:15:00,2.3323,2.3323,2.33215,2.3322,121200000.0
2007-11-14 07:16:00,2.3321,2.3322,2.3321,2.3321,109100000.0
2007-11-14 07:17:00,2.33205,2.33225,2.33185,2.33205,386800000.0
2007-11-14 07:18:00,2.3321,2.3321,2.33155,2.3318,170400000.0
2007-11-14 07:19:00,2.3318,2.3321,2.3318,2.3319,89600000.0
2007-11-14 07:20:00,2.3319,2.3319,2.33145,2.33145,183700000.0
2007-11-14 07:21:00,2.33145,2.3317,2.3314,2.3315,218800000.0
2007-11-14 07:22:00,2.3315,2.33185,2.3315,2.33165,91200000.0
2007-11-14 07:23:00,2.33165,2.3318,2.3314,2.3314,195200000.0
2007-11-14 07:24:00,2.3314,2.33155,2.3314,2.3314,198700000.0
2007-11-14 07:25:00,2.3314,2.3314,2.33125,2.3313,144800000.0
2007-11-14 07:26:00,2.3313,2.3313,2.33125,2.33125,88000000.0
2007-11-14 07:27:00,2.33125,2.33125,2.33095,2.33125,259600000.0
2007-11-14 07:28:00,2.3311,2.3315,2.33105,2.3314,216000000.0
2007-11-14 07:29:00,2.33135,2.3315,2.33135,2.33135,80000000.0
2007-11-14 07:30:00,2.33135,2.33165,2.33135,2.3315,220800000.0
2007-11-14 07:31:00,2.3315,2.3316,2.3312,2.33125,198400000.0
2007-11-14 07:32:00,2.33125,2.33145,2.33125,2.33145,123700000.0
2007-11-14 07:33:00,2.33145,2.3316,2.3314,2.3314,103200000.0
2007-11-14 07:34:00,2.3316,2.33165,2.33125,2.3313,104900000.0
2007-11-14 07:35:00,2.3313,2.33155,2.3313,2.33145,88000000.0
2007-11-14 07:36:00,2.33145,2.33175,2.3312,2.3312,222700000.0
2007-11-14 07:37:00,2.33125,2.33135,2.33125,2.33125,168400000.0
2007-11-14 07:38:00,2.33125,2.33165,2.33105,2.33125,340700000.0
2007-11-14 07:39:00,2.33145,2.33155,2.33125,2.33145,102600000.0
2007-11-14 07:40:00,2.33145,2.33145,2.33135,2.33135,130900000.0
2007-11-14 07:41:00,2.33145,2.33145,2.3313,2.33145,81800000.0
2007-11-14 07:42:00,2.33145,2.33175,2.33135,2.3316,162900000.0
2007-11-14 07:43:00,2.3316,2.3316,2.3315,2.3316,312000000.0
2007-11-14 07:44:00,2.3316,2.33205,2.33145,2.33165,176800000.0
2007-11-14 07:45:00,2.33165,2.33195,2.3307,2.33095,304000000.0
2007-11-14 07:46:00,2.33095,2.33115,2.33075,2.33075,169200000.0
2007-11-14 07:47:00,2.33075,2.33075,2.33045,2.33055,139200000.0
2007-11-14 07:48:00,2.33055,2.33085,2.33025,2.3306,186400000.0
2007-11-14 07:49:00,2.3306,2.33135,2.3305,2.33135,384600000.0
2007-11-14 07:50:00,2.33135,2.33175,2.3313,2.33155,355200000.0
2007-11-14 07:51:00,2.33155,2.3316,2.3311,2.3312,448200000.0
2007-11-14 07:52:00,2.3312,2.3314,2.33105,2.3313,334300000.0
2007-11-14 07:53:00,2.3313,2.3316,2.3311,2.3311,102100000.0
2007-11-14 07:54:00,2.3311,2.3317,2.3311,2.33155,341600000.0
2007-11-14 07:55:00,2.33155,2.33175,2.3315,2.3316,157200000.0
2007-11-14 07:56:00,2.3316,2.33175,2.33115,2.3312,188100000.0
2007-11-14 07:57:00,2.3313,2.33175,2.3313,2.33155,84800000.0
2007-11-14 07:58:00,2.33155,2.33185,2.33145,2.3315,123300000.0
2007-11-14 07:59:00,2.3315,2.3319,2.3315,2.3319,228400000.0
2007-11-14 08:00:00,2.3319,2.3319,2.33145,2.33145,314000000.0
2007-11-14 08:01:00,2.33145,2.33175,2.3314,2.33165,186700000.0
2007-11-14 08:02:00,2.33155,2.33175,2.3315,2.33165,185400000.0
2007-11-14 08:03:00,2.33165,2.33175,2.33105,2.33105,198400000.0
2007-11-14 08:04:00,2.33105,2.33165,2.33105,2.33125,302100000.0
2007-11-14 08:05:00,2.33125,2.33145,2.3312,2.33145,161100000.0
2007-11-14 08:06:00,2.33145,2.33165,2.33145,2.33145,72000000.0
2007-11-14 08:07:00,2.33145,2.3319,2.33135,2.33145,238800000.0
2007-11-14 08:08:00,2.33145,2.3323,2.33145,2.33205,305400000.0
2007-11-14 08:09:00,2.33205,2.33215,2.3316,2.33205,178400000.0
2007-11-14 08:10:00,2.33205,2.33205,2.3316,2.3316,88200000.0
2007-11-14 08:11:00,2.3316,2.33175,2.3315,2.33155,131900000.0
2007-11-14 08:12:00,2.33155,2.33215,2.33155,2.33205,200600000.0
2007-11-14 08:13:00,2.33205,2.33255,2.3317,2.3318,476000000.0
2007-11-14 08:14:00,2.3318,2.3321,2.3317,2.3321,409500000.0
2007-11-14 08:15:00,2.3321,2.3322,2.3318,2.3321,402600000.0
2007-11-14 08:16:00,2.3321,2.3321,2.3316,2.3319,494600000.0
2007-11-14 08:17:00,2.3319,2.33245,2.3318,2.33245,171200000.0
2007-11-14 08:18:00,2.33225,2.33265,2.33215,2.33265,141200000.0
2007-11-14 08:19:00,2.33265,2.33265,2.33215,2.33235,189700000.0
2007-11-14 08:20:00,2.33235,2.33305,2.3318,2.332,431200000.0
2007-11-14 08:21:00,2.332,2.3321,2.3317,2.3321,175800000.0
2007-11-14 08:22:00,2.3321,2.3321,2.3318,2.33185,220800000.0
2007-11-14 08:23:00,2.33185,2.33215,2.33145,2.33145,251800000.0
2007-11-14 08:24:00,2.33145,2.33175,2.33145,2.33165,229600000.0
2007-11-14 08:25:00,2.33155,2.33185,2.3313,2.33175,606500003.0
2007-11-14 08:26:00,2.33175,2.33205,2.33095,2.33105,414100000.0
2007-11-14 08:27:00,2.3311,2.33135,2.33045,2.33045,266100000.0
2007-11-14 08:28:00,2.3308,2.331,2.33065,2.33095,112800000.0
2007-11-14 08:29:00,2.33095,2.331,2.3308,2.3308,258800000.0
2007-11-14 08:30:00,2.33095,2.3311,2.3308,2.33105,357800000.0
2007-11-14 08:31:00,2.33105,2.33145,2.33105,2.33145,30200000.0
2007-11-14 08:32:00,2.33145,2.3317,2.33075,2.33105,548500000.0
2007-11-14 08:33:00,2.33105,2.3322,2.331,2.33205,458600000.0
2007-11-14 08:34:00,2.33205,2.33215,2.3315,2.3319,692600000.0
2007-11-14 08:35:00,2.33205,2.33255,2.33185,2.33185,198500000.0
2007-11-14 08:36:00,2.3318,2.3321,2.3317,2.33205,338900000.0
2007-11-14 08:37:00,2.33205,2.33215,2.33175,2.3319,445000000.0
2007-11-14 08:38:00,2.33185,2.3321,2.33165,2.3317,620300000.0
2007-11-14 08:39:00,2.3317,2.3322,2.33115,2.3322,444500000.0
2007-11-14 08:40:00,2.33225,2.33245,2.3316,2.332,161600000.0
2007-11-14 08:41:00,2.332,2.33225,2.33175,2.3322,138400000.0
2007-11-14 08:42:00,2.3322,2.333,2.33215,2.33295,340400000.0
2007-11-14 08:43:00,2.33295,2.3332,2.3326,2.3326,320600000.0
2007-11-14 08:44:00,2.3327,2.33275,2.3321,2.3324,319800000.0
2007-11-14 08:45:00,2.3324,2.3326,2.3322,2.33255,144500000.0
2007-11-14 08:46:00,2.3326,2.3327,2.3318,2.3322,292100002.0
2007-11-14 08:47:00,2.33215,2.3327,2.332,2.3327,278400000.0
2007-11-14 08:48:00,2.3327,2.3331,2.3322,2.33265,227500000.0
2007-11-14 08:49:00,2.33265,2.333,2.3323,2.3326,306000000.0
2007-11-14 08:50:00,2.3326,2.3328,2.33225,2.33225,82400000.0
2007-11-14 08:51:00,2.33225,2.3325,2.332,2.3322,87300000.0
2007-11-14 08:52:00,2.3322,2.3323,2.3317,2.332,409400000.0
2007-11-14 08:53:00,2.332,2.3323,2.3317,2.3321,310400000.0
2007-11-14 08:54:00,2.3321,2.3324,2.332,2.33235,292900000.0
2007-11-14 08:55:00,2.33235,2.3324,2.33185,2.3322,176400000.0
2007-11-14 08:56:00,2.3322,2.3326,2.3322,2.33255,106400000.0
2007-11-14 08:57:00,2.33255,2.3326,2.33215,2.3326,249700000.0
2007-11-14 08:58:00,2.3326,2.3328,2.3324,2.3328,154900000.0
2007-11-14 08:59:00,2.3328,2.333,2.33255,2.333,100400000.0
2007-11-14 09:00:00,2.333,2.3338,2.3329,2.3336,155600000.0
2007-11-14 09:01:00,2.3336,2.3336,2.33315,2.33325,180000000.0
2007-11-14 09:02:00,2.33325,2.3335,2.333,2.33305,291800000.0
2007-11-14 09:03:00,2.33305,2.33305,2.3323,2.33285,248500000.0
2007-11-14 09:04:00,2.33285,2.33295,2.33265,2.33265,113600000.0
2007-11-14 09:05:00,2.33265,2.33275,2.33245,2.3327,289400000.0
2007-11-14 09:06:00,2.3327,2.3329,2.3325,2.33285,206800000.0
2007-11-14 09:07:00,2.33285,2.3342,2.33285,2.3342,328600000.0
2007-11-14 09:08:00,2.3342,2.33425,2.3333,2.33345,500400000.0
2007-11-14 09:09:00,2.3334,2.3338,2.3334,2.3336,229600000.0
2007-11-14 09:10:00,2.3337,2.33445,2.33365,2.33395,219400000.0
2007-11-14 09:11:00,2.3339,2.33455,2.33385,2.334,285200000.0
2007-11-14 09:12:00,2.334,2.3346,2.33395,2.3344,606800000.0
2007-11-14 09:13:00,2.3344,2.3348,2.3342,2.33425,415800000.0
2007-11-14 09:14:00,2.33425,2.33445,2.3341,2.3341,258900000.0
2007-11-14 09:15:00,2.3341,2.3341,2.33375,2.3338,215600000.0
2007-11-14 09:16:00,2.33375,2.33445,2.3337,2.3343,230400000.0
2007-11-14 09:17:00,2.3342,2.33425,2.3336,2.33425,325400000.0
2007-11-14 09:18:00,2.3341,2.3346,2.3341,2.33435,279400000.0
2007-11-14 09:19:00,2.3343,2.3344,2.3339,2.3343,439200000.0
2007-11-14 09:20:00,2.3343,2.33465,2.3341,2.3342,270800000.0
2007-11-14 09:21:00,2.3342,2.33495,2.3342,2.3345,458800000.0
2007-11-14 09:22:00,2.3345,2.3346,2.3343,2.33435,142600000.0
2007-11-14 09:23:00,2.33435,2.3346,2.33435,2.3345,100200000.0
2007-11-14 09:24:00,2.3345,2.3346,2.33405,2.3341,174200000.0
2007-11-14 09:25:00,2.33415,2.33425,2.334,2.33405,391000000.0
2007-11-14 09:26:00,2.3341,2.33535,2.3341,2.3353,353000000.0
2007-11-14 09:27:00,2.33535,2.33605,2.33505,2.3357,374000000.0
2007-11-14 09:28:00,2.33595,2.33595,2.33545,2.3355,339100000.0
2007-11-14 09:29:00,2.3355,2.3359,2.3354,2.3357,299500000.0
2007-11-14 09:30:00,2.3357,2.3357,2.33535,2.33545,208700000.0
2007-11-14 09:31:00,2.33545,2.3356,2.33515,2.3356,305100000.0
2007-11-14 09:32:00,2.3356,2.33575,2.3349,2.3354,399300000.0
2007-11-14 09:33:00,2.3354,2.3355,2.33485,2.33515,649200000.0
2007-11-14 09:34:00,2.3352,2.3356,2.33485,2.335,801000001.0
2007-11-14 09:35:00,2.335,2.3358,2.3349,2.3356,592800000.0
2007-11-14 09:36:00,2.3356,2.3364,2.33525,2.3358,595200000.0
2007-11-14 09:37:00,2.3358,2.33635,2.33565,2.3362,549200000.0
2007-11-14 09:38:00,2.3362,2.33705,2.3362,2.337,388000000.0
2007-11-14 09:39:00,2.337,2.3374,2.337,2.33725,478700000.0
2007-11-14 09:40:00,2.33725,2.33825,2.3372,2.338,826900000.0
2007-11-14 09:41:00,2.3381,2.3384,2.3378,2.338,469800000.0
2007-11-14 09:42:00,2.3379,2.3394,2.3378,2.3393,610900000.0
2007-11-14 09:43:00,2.3392,2.33935,2.3387,2.33895,1023300000.0
2007-11-14 09:44:00,2.33895,2.33965,2.33895,2.3395,387000000.0
2007-11-14 09:45:00,2.3395,2.3397,2.3392,2.3392,647500000.0
2007-11-14 09:46:00,2.3392,2.3394,2.339,2.33925,509000000.0
2007-11-14 09:47:00,2.33925,2.3394,2.339,2.3392,470600000.0
2007-11-14 09:48:00,2.3392,2.33925,2.33865,2.3392,577400000.0
2007-11-14 09:49:00,2.3392,2.3392,2.33855,2.3387,738600000.0
2007-11-14 09:50:00,2.3387,2.3388,2.338,2.3381,811200000.0
2007-11-14 09:51:00,2.3381,2.3381,2.3372,2.3373,786400000.0
2007-11-14 09:52:00,2.3373,2.3378,2.3372,2.3376,672000000.0
2007-11-14 09:53:00,2.3376,2.3379,2.33725,2.33745,404800000.0
2007-11-14 09:54:00,2.33745,2.33795,2.3372,2.3379,508100000.0
2007-11-14 09:55:00,2.3378,2.3381,2.3373,2.33805,597800000.0
2007-11-14 09:56:00,2.3381,2.3381,2.33765,2.3379,331600000.0
2007-11-14 09:57:00,2.3379,2.3381,2.3378,2.3381,521600000.0
2007-11-14 09:58:00,2.3381,2.3383,2.3374,2.3375,498250000.0
2007-11-14 09:59:00,2.3375,2.33795,2.33745,2.3377,416000000.0
2007-11-14 10:00:00,2.3377,2.3379,2.3371,2.33735,467799999.0
2007-11-14 10:01:00,2.33735,2.3374,2.3365,2.33705,497000000.0
2007-11-14 10:02:00,2.33705,2.33725,2.33635,2.3371,499300000.0
2007-11-14 10:03:00,2.3371,2.3373,2.3368,2.33725,228200000.0
2007-11-14 10:04:00,2.3372,2.33795,2.337,2.3371,340750000.0
2007-11-14 10:05:00,2.3371,2.33715,2.3361,2.3367,471300000.0
2007-11-14 10:06:00,2.3367,2.3367,2.3362,2.33645,199800000.0
2007-11-14 10:07:00,2.33645,2.3367,2.33535,2.3354,417372200.0
2007-11-14 10:08:00,2.3355,2.3363,2.3355,2.3358,539000001.0
2007-11-14 10:09:00,2.3358,2.3358,2.3355,2.3358,138700000.0
2007-11-14 10:10:00,2.3358,2.33595,2.335,2.3357,307900000.0
2007-11-14 10:11:00,2.3357,2.33605,2.3357,2.3359,182900000.0
2007-11-14 10:12:00,2.3359,2.33605,2.3349,2.335,330300000.0
2007-11-14 10:13:00,2.335,2.3363,2.3349,2.3357,261600000.0
2007-11-14 10:14:00,2.3357,2.33615,2.3356,2.3356,230400000.0
2007-11-14 10:15:00,2.3355,2.3358,2.3337,2.3337,267600000.0
2007-11-14 10:16:00,2.33375,2.334,2.33305,2.3337,310900000.0
2007-11-14 10:17:00,2.3337,2.33405,2.33255,2.3328,214000000.0
2007-11-14 10:18:00,2.3328,2.33295,2.3324,2.33275,147400000.0
2007-11-14 10:19:00,2.33275,2.33325,2.33245,2.33285,456400000.0
2007-11-14 10:20:00,2.3329,2.33325,2.3325,2.33305,371700000.0
2007-11-14 10:21:00,2.33305,2.3332,2.333,2.33315,361200000.0
2007-11-14 10:22:00,2.33315,2.33375,2.3331,2.3337,563800000.0
2007-11-14 10:23:00,2.33365,2.33415,2.3336,2.33405,406500000.0
2007-11-14 10:24:00,2.33405,2.33415,2.33375,2.3338,503200000.0
2007-11-14 10:25:00,2.33375,2.33435,2.33375,2.3342,275800000.0
2007-11-14 10:26:00,2.3343,2.33445,2.3339,2.33425,427100000.0
2007-11-14 10:27:00,2.33425,2.33455,2.334,2.3341,476200000.0
2007-11-14 10:28:00,2.3341,2.3343,2.3338,2.3339,386000000.0
2007-11-14 10:29:00,2.3338,2.334,2.33315,2.3333,473200000.0
2007-11-14 10:30:00,2.3333,2.335,2.33305,2.335,320650000.0
2007-11-14 10:31:00,2.3354,2.33585,2.3343,2.3354,408200000.0
2007-11-14 10:32:00,2.3354,2.3357,2.335,2.3352,973600000.0
2007-11-14 10:33:00,2.3352,2.33535,2.33455,2.335,491300000.0
2007-11-14 10:34:00,2.335,2.3362,2.3349,2.3362,576700000.0
2007-11-14 10:35:00,2.3362,2.3372,2.3361,2.33665,499200000.0
2007-11-14 10:36:00,2.3367,2.3368,2.3359,2.3362,313300000.0
2007-11-14 10:37:00,2.3361,2.3369,2.33575,2.3358,536400000.0
2007-11-14 10:38:00,2.3358,2.3368,2.3357,2.33655,475800000.0
2007-11-14 10:39:00,2.33655,2.3372,2.3365,2.3366,434600000.0
2007-11-14 10:40:00,2.3366,2.33695,2.3359,2.3362,643600001.0
2007-11-14 10:41:00,2.3361,2.3366,2.3361,2.3363,397400000.0
2007-11-14 10:42:00,2.3362,2.3364,2.336,2.3361,267800000.0
2007-11-14 10:43:00,2.3361,2.3364,2.33565,2.33585,280600000.0
2007-11-14 10:44:00,2.33585,2.33585,2.335,2.33515,365000000.0
2007-11-14 10:45:00,2.3351,2.33515,2.3345,2.3348,434300000.0
2007-11-14 10:46:00,2.3348,2.3355,2.3348,2.3352,393900000.0
2007-11-14 10:47:00,2.3352,2.3357,2.33505,2.3357,395200000.0
2007-11-14 10:48:00,2.3357,2.3358,2.3353,2.33545,391400000.0
2007-11-14 10:49:00,2.33545,2.33545,2.33495,2.3352,184600000.0
2007-11-14 10:50:00,2.3352,2.3353,2.3348,2.3353,337200000.0
2007-11-14 10:51:00,2.3351,2.3353,2.3351,2.3353,363500000.0
2007-11-14 10:52:00,2.3353,2.3354,2.3348,2.3348,368300000.0
2007-11-14 10:53:00,2.3348,2.335,2.33475,2.335,177000000.0
2007-11-14 10:54:00,2.335,2.335,2.3348,2.3349,207800000.0
2007-11-14 10:55:00,2.3348,2.33485,2.3342,2.33435,275400000.0
2007-11-14 10:56:00,2.3344,2.33455,2.3342,2.3343,260500000.0
2007-11-14 10:57:00,2.3342,2.3346,2.3333,2.3333,391900000.0
2007-11-14 10:58:00,2.3333,2.3334,2.3323,2.3327,545500000.0
2007-11-14 10:59:00,2.33265,2.3338,2.33265,2.33375,340700000.0
2007-11-14 11:00:00,2.33375,2.3344,2.3336,2.33395,652900000.0
2007-11-14 11:01:00,2.33395,2.3341,2.3337,2.3338,501500000.0
2007-11-14 11:02:00,2.3338,2.33415,2.3338,2.334,278000000.0
2007-11-14 11:03:00,2.33405,2.33455,2.33385,2.33385,334400000.0
2007-11-14 11:04:00,2.33385,2.33405,2.33365,2.3337,259900000.0
2007-11-14 11:05:00,2.33375,2.33375,2.33325,2.3335,428500000.0
2007-11-14 11:06:00,2.3335,2.3338,2.33325,2.3336,384400000.0
2007-11-14 11:07:00,2.3335,2.33385,2.33345,2.33375,196500000.0
2007-11-14 11:08:00,2.3336,2.33375,2.33355,2.3336,141400000.0
2007-11-14 11:09:00,2.3336,2.3337,2.3332,2.3332,202400000.0
2007-11-14 11:10:00,2.3332,2.33335,2.33285,2.33295,598400000.0
2007-11-14 11:11:00,2.33295,2.33325,2.33285,2.33305,242800000.0
2007-11-14 11:12:00,2.33305,2.33395,2.33305,2.33355,224900000.0
2007-11-14 11:13:00,2.33355,2.3341,2.3335,2.3338,221600000.0
2007-11-14 11:14:00,2.3338,2.3342,2.33375,2.33395,307200000.0
2007-11-14 11:15:00,2.33395,2.33415,2.33355,2.33355,428700000.0
2007-11-14 11:16:00,2.33355,2.3339,2.33325,2.33335,473900000.0
2007-11-14 11:17:00,2.33335,2.33345,2.33225,2.33235,416200000.0
2007-11-14 11:18:00,2.33235,2.33275,2.3322,2.33225,411000000.0
2007-11-14 11:19:00,2.33235,2.33255,2.33225,2.3323,287500000.0
2007-11-14 11:20:00,2.3323,2.33245,2.33175,2.33175,394700000.0
2007-11-14 11:21:00,2.33175,2.33245,2.33175,2.33225,412600000.0
2007-11-14 11:22:00,2.33225,2.333,2.332,2.33255,390700000.0
2007-11-14 11:23:00,2.33255,2.33255,2.33205,2.33235,242300000.0
2007-11-14 11:24:00,2.33225,2.33235,2.33195,2.3321,337400000.0
2007-11-14 11:25:00,2.3321,2.33245,2.332,2.33225,329000000.0
2007-11-14 11:26:00,2.33225,2.3329,2.33225,2.33255,274900000.0
2007-11-14 11:27:00,2.33255,2.33255,2.33215,2.33225,278800000.0
2007-11-14 11:28:00,2.33225,2.33305,2.3321,2.33295,268700000.0
2007-11-14 11:29:00,2.33295,2.33335,2.3327,2.33335,160000000.0
2007-11-14 11:30:00,2.33335,2.33365,2.3326,2.33325,430700000.0
2007-11-14 11:31:00,2.33325,2.3336,2.33265,2.33275,389500000.0
2007-11-14 11:32:00,2.33275,2.33305,2.33265,2.33285,405500000.0
2007-11-14 11:33:00,2.33285,2.3331,2.33255,2.33305,384300000.0
2007-11-14 11:34:00,2.33305,2.33345,2.3318,2.33185,321700000.0
2007-11-14 11:35:00,2.33195,2.33275,2.33155,2.33235,438300000.0
2007-11-14 11:36:00,2.3326,2.3334,2.33225,2.33225,565600000.0
2007-11-14 11:37:00,2.33225,2.3331,2.33225,2.3331,389900000.0
2007-11-14 11:38:00,2.3331,2.33365,2.3331,2.33345,401200000.0
2007-11-14 11:39:00,2.33315,2.33345,2.33265,2.3332,462600000.0
2007-11-14 11:40:00,2.33325,2.33365,2.33295,2.33345,489000000.0
2007-11-14 11:41:00,2.33345,2.334,2.33315,2.3337,392000000.0
2007-11-14 11:42:00,2.33365,2.33455,2.3336,2.3343,240000000.0
2007-11-14 11:43:00,2.33425,2.33475,2.33415,2.33425,588300000.0
2007-11-14 11:44:00,2.33425,2.33455,2.33425,2.3343,304600000.0
2007-11-14 11:45:00,2.3343,2.33465,2.33355,2.33355,306700000.0
2007-11-14 11:46:00,2.3336,2.33455,2.33355,2.33435,261200000.0
2007-11-14 11:47:00,2.3343,2.3344,2.33405,2.3342,465100000.0
2007-11-14 11:48:00,2.3342,2.33465,2.33415,2.33425,376600000.0
2007-11-14 11:49:00,2.33425,2.3345,2.33395,2.33445,331600000.0
2007-11-14 11:50:00,2.33445,2.3351,2.33405,2.33425,442700000.0
2007-11-14 11:51:00,2.33425,2.33445,2.33385,2.33385,410200000.0
2007-11-14 11:52:00,2.33385,2.3342,2.33375,2.33375,409700000.0
2007-11-14 11:53:00,2.33375,2.33415,2.33355,2.334,740200000.0
2007-11-14 11:54:00,2.334,2.33445,2.3339,2.334,348700000.0
2007-11-14 11:55:00,2.33405,2.33445,2.3339,2.33395,234300000.0
2007-11-14 11:56:00,2.33405,2.33485,2.33385,2.3343,315800000.0
2007-11-14 11:57:00,2.33425,2.3353,2.33425,2.3347,300900000.0
2007-11-14 11:58:00,2.3347,2.33505,2.33445,2.33505,317300000.0
2007-11-14 11:59:00,2.33505,2.33645,2.33475,2.3363,418500000.0
2007-11-14 12:00:00,2.3363,2.3366,2.33585,2.33635,485500000.0
2007-11-14 12:01:00,2.33635,2.33675,2.33615,2.3364,318400000.0
2007-11-14 12:02:00,2.3364,2.3365,2.336,2.33615,366700000.0
2007-11-14 12:03:00,2.33615,2.33685,2.33605,2.33675,355300000.0
2007-11-14 12:04:00,2.33675,2.33705,2.33625,2.33655,486700000.0
2007-11-14 12:05:00,2.33655,2.33675,2.33595,2.33625,401300000.0
2007-11-14 12:06:00,2.33625,2.33635,2.33575,2.33605,710400000.0
2007-11-14 12:07:00,2.33605,2.33625,2.33585,2.336,282600000.0
2007-11-14 12:08:00,2.336,2.33625,2.3357,2.33595,274400000.0
2007-11-14 12:09:00,2.33595,2.33595,2.33555,2.3358,140800000.0
2007-11-14 12:10:00,2.3358,2.3358,2.33525,2.33555,340900000.0
2007-11-14 12:11:00,2.33555,2.3362,2.33555,2.33615,306400000.0
2007-11-14 12:12:00,2.33615,2.3363,2.33545,2.33555,585300000.0
2007-11-14 12:13:00,2.33555,2.33605,2.33555,2.33575,493300000.0
2007-11-14 12:14:00,2.33575,2.33615,2.33565,2.3359,568900000.0
2007-11-14 12:15:00,2.3359,2.3366,2.3357,2.33625,773600000.0
2007-11-14 12:16:00,2.33625,2.33695,2.33625,2.3367,705700001.0
2007-11-14 12:17:00,2.33685,2.33705,2.33645,2.3369,395300000.0
2007-11-14 12:18:00,2.3369,2.337,2.3367,2.3367,195800000.0
2007-11-14 12:19:00,2.3367,2.3369,2.33635,2.33645,205400000.0
2007-11-14 12:20:00,2.33645,2.3366,2.33635,2.33645,384000000.0
2007-11-14 12:21:00,2.33645,2.337,2.33645,2.337,370400000.0
2007-11-14 12:22:00,2.3369,2.33705,2.33665,2.33705,486700000.0
2007-11-14 12:23:00,2.33705,2.33715,2.33625,2.33635,478500000.0
2007-11-14 12:24:00,2.33635,2.33665,2.33535,2.3356,626999999.0
2007-11-14 12:25:00,2.33555,2.3359,2.3351,2.33565,410800000.0
2007-11-14 12:26:00,2.3357,2.3361,2.33545,2.33575,643400000.0
2007-11-14 12:27:00,2.33575,2.3362,2.33575,2.33615,339000000.0
2007-11-14 12:28:00,2.33615,2.33625,2.33585,2.33605,704200000.0
2007-11-14 12:29:00,2.33615,2.33645,2.33575,2.33635,569700000.0
2007-11-14 12:30:00,2.33635,2.33645,2.33405,2.33415,340400000.0
2007-11-14 12:31:00,2.33415,2.33435,2.33145,2.33255,255500000.0
2007-11-14 12:32:00,2.33255,2.3333,2.33235,2.33305,289200000.0
2007-11-14 12:33:00,2.33305,2.33305,2.33225,2.3323,331800000.0
2007-11-14 12:34:00,2.3323,2.33235,2.32945,2.3299,386200000.0
2007-11-14 12:35:00,2.3299,2.3301,2.3285,2.3285,264400000.0
2007-11-14 12:36:00,2.3284,2.32875,2.3276,2.32835,400300000.0
2007-11-14 12:37:00,2.32835,2.329,2.3282,2.32865,654600000.0
2007-11-14 12:38:00,2.32865,2.329,2.3285,2.32875,413900000.0
2007-11-14 12:39:00,2.3287,2.32895,2.32795,2.328,486400000.0
2007-11-14 12:40:00,2.328,2.3289,2.32785,2.32875,565200000.0
2007-11-14 12:41:00,2.32875,2.32875,2.3277,2.32785,399800000.0
2007-11-14 12:42:00,2.32785,2.32805,2.32675,2.32695,457400000.0
2007-11-14 12:43:00,2.32685,2.32695,2.32595,2.3261,412400000.0
2007-11-14 12:44:00,2.32605,2.32625,2.32555,2.32575,477600000.0
2007-11-14 12:45:00,2.32575,2.3262,2.3257,2.32575,197000000.0
2007-11-14 12:46:00,2.32575,2.3261,2.3254,2.32605,556200000.0
2007-11-14 12:47:00,2.32595,2.32685,2.32595,2.3265,693200002.0
2007-11-14 12:48:00,2.32635,2.3266,2.32585,2.32615,376000000.0
2007-11-14 12:49:00,2.3261,2.32645,2.3245,2.32525,696599999.0
2007-11-14 12:50:00,2.32545,2.32545,2.32455,2.32455,482500000.0
2007-11-14 12:51:00,2.3245,2.3249,2.32375,2.32385,319400000.0
2007-11-14 12:52:00,2.32385,2.32495,2.32305,2.32305,465800000.0
2007-11-14 12:53:00,2.32325,2.3238,2.32305,2.32315,156000000.0
2007-11-14 12:54:00,2.32315,2.3236,2.32255,2.32285,364200000.0
2007-11-14 12:55:00,2.32285,2.32315,2.3221,2.3222,329200000.0
2007-11-14 12:56:00,2.32215,2.3228,2.32185,2.32265,306600000.0
2007-11-14 12:57:00,2.32265,2.32315,2.32165,2.3219,355300000.0
2007-11-14 12:58:00,2.3219,2.3219,2.32065,2.32085,397800000.0
2007-11-14 12:59:00,2.32095,2.32145,2.32035,2.32115,470200002.0
2007-11-14 13:00:00,2.32115,2.3213,2.31995,2.32035,458800000.0
2007-11-14 13:01:00,2.32035,2.3208,2.31975,2.31975,300600000.0
2007-11-14 13:02:00,2.31975,2.31975,2.3187,2.31935,363400000.0
2007-11-14 13:03:00,2.31935,2.31995,2.31905,2.31995,320900000.0
2007-11-14 13:04:00,2.3199,2.32005,2.3191,2.31945,421200000.0
2007-11-14 13:05:00,2.31945,2.32035,2.31925,2.32035,270600000.0
2007-11-14 13:06:00,2.32035,2.32065,2.31975,2.32015,384000000.0
2007-11-14 13:07:00,2.32015,2.32015,2.31935,2.31965,338200000.0
2007-11-14 13:08:00,2.31965,2.32005,2.31925,2.31975,412900000.0
2007-11-14 13:09:00,2.31975,2.32015,2.3187,2.31915,779900000.0
2007-11-14 13:10:00,2.31915,2.31915,2.31815,2.31825,456400000.0
2007-11-14 13:11:00,2.31835,2.31835,2.31605,2.3165,315200000.0
2007-11-14 13:12:00,2.3164,2.3172,2.31505,2.31565,376900000.0
2007-11-14 13:13:00,2.31525,2.31605,2.31415,2.31425,352000000.0
2007-11-14 13:14:00,2.31425,2.3154,2.31395,2.31475,365400000.0
2007-11-14 13:15:00,2.31475,2.3153,2.31435,2.3144,420800000.0
2007-11-14 13:16:00,2.31445,2.31475,2.31295,2.31365,473500000.0
2007-11-14 13:17:00,2.31365,2.31505,2.31355,2.31475,535600000.0
2007-11-14 13:18:00,2.31485,2.31545,2.31435,2.3152,263600000.0
2007-11-14 13:19:00,2.3152,2.3156,2.31395,2.3146,388900000.0
2007-11-14 13:20:00,2.31465,2.3148,2.3144,2.3148,457900000.0
2007-11-14 13:21:00,2.31475,2.315,2.31445,2.31445,405300000.0
2007-11-14 13:22:00,2.31445,2.31475,2.3138,2.3143,362800000.0
2007-11-14 13:23:00,2.3143,2.3144,2.31355,2.3138,504800000.0
2007-11-14 13:24:00,2.3138,2.3148,2.31375,2.31465,238700000.0
2007-11-14 13:25:00,2.31465,2.31505,2.31425,2.3144,407400000.0
2007-11-14 13:26:00,2.3144,2.3144,2.31375,2.31405,423300000.0
2007-11-14 13:27:00,2.31405,2.31435,2.31375,2.31395,653500003.0
2007-11-14 13:28:00,2.31395,2.315,2.31395,2.31465,356800000.0
2007-11-14 13:29:00,2.31465,2.31515,2.31445,2.3149,429100000.0
2007-11-14 13:30:00,2.31495,2.31565,2.31495,2.31565,523200000.0
2007-11-14 13:31:00,2.31565,2.31585,2.31425,2.3148,247700000.0
2007-11-14 13:32:00,2.31475,2.3155,2.31455,2.3153,332800000.0
2007-11-14 13:33:00,2.3153,2.31635,2.31515,2.31535,392400000.0
2007-11-14 13:34:00,2.31525,2.31575,2.3152,2.3155,535800000.0
2007-11-14 13:35:00,2.3155,2.3156,2.3149,2.3149,481200000.0
2007-11-14 13:36:00,2.3149,2.3157,2.3149,2.3153,317400000.0
2007-11-14 13:37:00,2.3153,2.3161,2.3153,2.3158,299300000.0
2007-11-14 13:38:00,2.3158,2.31665,2.3156,2.31585,514200000.0
2007-11-14 13:39:00,2.31585,2.3164,2.31515,2.31635,438000000.0
2007-11-14 13:40:00,2.31635,2.3164,2.3162,2.3163,216600000.0
2007-11-14 13:41:00,2.3163,2.31645,2.31575,2.3162,418300000.0
2007-11-14 13:42:00,2.31625,2.3164,2.3156,2.316,363200000.0
2007-11-14 13:43:00,2.316,2.3162,2.3155,2.3158,322000000.0
2007-11-14 13:44:00,2.3158,2.3166,2.3158,2.3164,179400000.0
2007-11-14 13:45:00,2.3164,2.3164,2.3154,2.3154,172000000.0
2007-11-14 13:46:00,2.3154,2.3155,2.31335,2.3134,318600000.0
2007-11-14 13:47:00,2.3134,2.31375,2.31295,2.3132,300000000.0
2007-11-14 13:48:00,2.3132,2.3135,2.31265,2.31325,286100000.0
2007-11-14 13:49:00,2.3131,2.3136,2.3128,2.3131,567000000.0
2007-11-14 13:50:00,2.3131,2.3133,2.3126,2.3132,432600000.0
2007-11-14 13:51:00,2.3133,2.3138,2.3123,2.3125,486400000.0
2007-11-14 13:52:00,2.31245,2.31285,2.3119,2.31215,554900000.0
2007-11-14 13:53:00,2.31215,2.3128,2.31205,2.31235,522100000.0
2007-11-14 13:54:00,2.31235,2.31335,2.31235,2.3131,544400000.0
2007-11-14 13:55:00,2.3131,2.31395,2.31305,2.3131,769900000.0
2007-11-14 13:56:00,2.3131,2.31385,2.3131,2.3138,672700000.0
2007-11-14 13:57:00,2.3137,2.31435,2.3137,2.31395,334300000.0
2007-11-14 13:58:00,2.31395,2.31425,2.3137,2.314,405000000.0
2007-11-14 13:59:00,2.31405,2.3144,2.3136,2.31365,354900000.0
2007-11-14 14:00:00,2.31365,2.31385,2.3133,2.3134,296700000.0
2007-11-14 14:01:00,2.3134,2.3145,2.3134,2.3139,403700001.0
2007-11-14 14:02:00,2.3136,2.31455,2.3136,2.3138,539500000.0
2007-11-14 14:03:00,2.3138,2.3139,2.31355,2.31375,335500000.0
2007-11-14 14:04:00,2.31385,2.3141,2.3135,2.31395,326000000.0
2007-11-14 14:05:00,2.31395,2.3141,2.3137,2.3138,161400000.0
2007-11-14 14:06:00,2.3138,2.314,2.3137,2.3139,231300000.0
2007-11-14 14:07:00,2.3139,2.3149,2.3139,2.3148,320600000.0
2007-11-14 14:08:00,2.3147,2.315,2.31385,2.3149,500200000.0
2007-11-14 14:09:00,2.3149,2.3149,2.3143,2.3146,353500000.0
2007-11-14 14:10:00,2.3146,2.31485,2.31455,2.31465,308200000.0
2007-11-14 14:11:00,2.31465,2.31545,2.3146,2.3147,380200000.0
2007-11-14 14:12:00,2.31475,2.31485,2.3143,2.3148,318000000.0
2007-11-14 14:13:00,2.3147,2.31495,2.31445,2.3145,338200000.0
2007-11-14 14:14:00,2.3145,2.3152,2.3144,2.3152,375300000.0
2007-11-14 14:15:00,2.3152,2.31545,2.315,2.31525,531000000.0
2007-11-14 14:16:00,2.3153,2.3156,2.3151,2.3153,664800000.0
2007-11-14 14:17:00,2.3153,2.3153,2.3148,2.3149,542200000.0
2007-11-14 14:18:00,2.3148,2.3149,2.3144,2.3145,224200000.0
2007-11-14 14:19:00,2.3145,2.31465,2.3143,2.31465,554000000.0
2007-11-14 14:20:00,2.31465,2.31475,2.3143,2.3145,395600000.0
2007-11-14 14:21:00,2.3145,2.31475,2.3143,2.3146,232300000.0
2007-11-14 14:22:00,2.3146,2.3153,2.3145,2.3151,267400000.0
2007-11-14 14:23:00,2.3151,2.3152,2.3148,2.3148,305200000.0
2007-11-14 14:24:00,2.3148,2.3149,2.31425,2.31465,450000000.0
2007-11-14 14:25:00,2.31465,2.31505,2.31455,2.31475,475800000.0
2007-11-14 14:26:00,2.31475,2.31475,2.3141,2.3146,570000000.0
2007-11-14 14:27:00,2.3146,2.31495,2.3145,2.31465,261800000.0
2007-11-14 14:28:00,2.3147,2.31495,2.31455,2.3147,316500000.0
2007-11-14 14:29:00,2.3147,2.31475,2.31415,2.31455,555900000.0
2007-11-14 14:30:00,2.31455,2.31525,2.31455,2.31475,460400000.0
2007-11-14 14:31:00,2.31485,2.31485,2.3143,2.3144,614600000.0
2007-11-14 14:32:00,2.3144,2.31485,2.314,2.3148,535400000.0
2007-11-14 14:33:00,2.3148,2.31495,2.31425,2.31495,401400000.0
2007-11-14 14:34:00,2.31495,2.3157,2.31495,2.3157,489200000.0
2007-11-14 14:35:00,2.3157,2.31605,2.3152,2.3154,461600000.0
2007-11-14 14:36:00,2.3154,2.3159,2.31525,2.3155,661899999.0
2007-11-14 14:37:00,2.31545,2.31625,2.3154,2.316,420400000.0
2007-11-14 14:38:00,2.3159,2.316,2.31565,2.31565,384700000.0
2007-11-14 14:39:00,2.31565,2.3158,2.3148,2.3151,316900000.0
2007-11-14 14:40:00,2.3151,2.3154,2.315,2.3152,242600000.0
2007-11-14 14:41:00,2.3152,2.3162,2.3152,2.3162,461400000.0
2007-11-14 14:42:00,2.31625,2.31625,2.3152,2.31535,414500000.0
2007-11-14 14:43:00,2.31535,2.3156,2.3152,2.3154,467800000.0
2007-11-14 14:44:00,2.31545,2.3157,2.3153,2.3153,426050000.0
2007-11-14 14:45:00,2.3154,2.3157,2.3153,2.3153,331500000.0
2007-11-14 14:46:00,2.3154,2.31565,2.3152,2.3155,442000000.0
2007-11-14 14:47:00,2.3155,2.3157,2.3153,2.3156,402800000.0
2007-11-14 14:48:00,2.31555,2.31605,2.31555,2.3159,367400000.0
2007-11-14 14:49:00,2.3159,2.31605,2.3158,2.3158,332900000.0
2007-11-14 14:50:00,2.3158,2.31605,2.31575,2.3158,506200000.0
2007-11-14 14:51:00,2.3158,2.31625,2.3158,2.31625,376400000.0
2007-11-14 14:52:00,2.31625,2.3167,2.3159,2.3167,367150000.0
2007-11-14 14:53:00,2.3167,2.317,2.3165,2.3168,476200000.0
2007-11-14 14:54:00,2.31675,2.31695,2.3161,2.3161,313350000.0
2007-11-14 14:55:00,2.3161,2.3164,2.3161,2.3163,273800000.0
2007-11-14 14:56:00,2.3163,2.3164,2.3161,2.3161,249000000.0
2007-11-14 14:57:00,2.3161,2.31635,2.3158,2.3163,354800000.0
2007-11-14 14:58:00,2.3163,2.31655,2.3161,2.3165,432300000.0
2007-11-14 14:59:00,2.3165,2.3168,2.3162,2.3162,348000000.0
2007-11-14 15:00:00,2.3162,2.3168,2.3162,2.3167,464200000.0
2007-11-14 15:01:00,2.31675,2.31705,2.3167,2.3169,268100000.0
2007-11-14 15:02:00,2.3168,2.3172,2.3167,2.317,638100000.0
2007-11-14 15:03:00,2.317,2.3171,2.3168,2.3168,394100000.0
2007-11-14 15:04:00,2.3168,2.3169,2.3165,2.3165,251200000.0
2007-11-14 15:05:00,2.3165,2.3166,2.3162,2.3164,525300000.0
2007-11-14 15:06:00,2.3163,2.3166,2.3159,2.3165,703500000.0
2007-11-14 15:07:00,2.3165,2.31665,2.3159,2.316,513500000.0
2007-11-14 15:08:00,2.316,2.31625,2.3153,2.31545,528400000.0
2007-11-14 15:09:00,2.31545,2.31575,2.3152,2.3154,769900001.0
2007-11-14 15:10:00,2.3153,2.31555,2.3149,2.31515,536500000.0
2007-11-14 15:11:00,2.3151,2.3158,2.3148,2.3156,571100000.0
2007-11-14 15:12:00,2.31565,2.31625,2.3155,2.3159,628200000.0
2007-11-14 15:13:00,2.3159,2.316,2.31545,2.3158,583300000.0
2007-11-14 15:14:00,2.3158,2.3159,2.3152,2.31535,889800000.0
2007-11-14 15:15:00,2.31535,2.3156,2.3152,2.3153,219500000.0
2007-11-14 15:16:00,2.3153,2.31695,2.3153,2.31695,710000000.0
2007-11-14 15:17:00,2.31695,2.31695,2.3166,2.3167,643100000.0
2007-11-14 15:18:00,2.3167,2.3171,2.3167,2.3171,863400000.0
2007-11-14 15:19:00,2.3171,2.3172,2.3168,2.3171,767400000.0
2007-11-14 15:20:00,2.3171,2.3171,2.31675,2.3168,602000000.0
2007-11-14 15:21:00,2.3169,2.3173,2.3167,2.3173,530000000.0
2007-11-14 15:22:00,2.3173,2.3177,2.3169,2.3176,718800000.0
2007-11-14 15:23:00,2.3176,2.31805,2.3174,2.3176,497000000.0
2007-11-14 15:24:00,2.3176,2.31795,2.31735,2.3176,591400000.0
2007-11-14 15:25:00,2.31755,2.3176,2.31715,2.3173,532600000.0
2007-11-14 15:26:00,2.3173,2.3175,2.3172,2.31745,423000000.0
2007-11-14 15:27:00,2.3175,2.3175,2.31675,2.3168,279400000.0
2007-11-14 15:28:00,2.31675,2.3168,2.31625,2.3165,341400000.0
2007-11-14 15:29:00,2.3165,2.3168,2.3162,2.3167,160500000.0
2007-11-14 15:30:00,2.31675,2.3179,2.31555,2.3177,666100002.0
2007-11-14 15:31:00,2.3178,2.3186,2.31725,2.3185,514800000.0
2007-11-14 15:32:00,2.3186,2.32095,2.31855,2.3201,452500000.0
2007-11-14 15:33:00,2.3201,2.32025,2.31905,2.31905,378600000.0
2007-11-14 15:34:00,2.319,2.31995,2.319,2.31935,507000000.0
2007-11-14 15:35:00,2.31935,2.32085,2.31935,2.32085,260600000.0
2007-11-14 15:36:00,2.32085,2.32095,2.32035,2.3205,679200000.0
2007-11-14 15:37:00,2.3205,2.3206,2.3196,2.3198,578700000.0
2007-11-14 15:38:00,2.3197,2.32045,2.31935,2.3197,651700000.0
2007-11-14 15:39:00,2.3197,2.32035,2.3197,2.32,516800000.0
2007-11-14 15:40:00,2.31985,2.32075,2.31985,2.3206,783100000.0
2007-11-14 15:41:00,2.3205,2.3206,2.31985,2.32,927200000.0
2007-11-14 15:42:00,2.3199,2.32005,2.3186,2.3188,702200000.0
2007-11-14 15:43:00,2.3187,2.31935,2.3186,2.3191,961000000.0
2007-11-14 15:44:00,2.319,2.3193,2.31885,2.31895,842600000.0
2007-11-14 15:45:00,2.319,2.3192,2.31865,2.31885,702900000.0
2007-11-14 15:46:00,2.31885,2.3191,2.3184,2.3186,798200000.0
2007-11-14 15:47:00,2.3187,2.3193,2.3184,2.3191,759900000.0
2007-11-14 15:48:00,2.3191,2.31915,2.31875,2.31905,743700000.0
2007-11-14 15:49:00,2.3191,2.31915,2.3188,2.3189,531700000.0
2007-11-14 15:50:00,2.3189,2.3191,2.31875,2.3188,542800000.0
2007-11-14 15:51:00,2.3188,2.31995,2.31875,2.3198,429800000.0
2007-11-14 15:52:00,2.3199,2.3199,2.31925,2.3195,560100000.0
2007-11-14 15:53:00,2.3195,2.3197,2.3191,2.3194,955500000.0
2007-11-14 15:54:00,2.3194,2.3197,2.3193,2.3194,804600000.0
2007-11-14 15:55:00,2.3194,2.3197,2.3194,2.3196,305600000.0
2007-11-14 15:56:00,2.3196,2.31995,2.3193,2.31985,752800000.0
2007-11-14 15:57:00,2.31985,2.3203,2.31985,2.3201,576600000.0
2007-11-14 15:58:00,2.3201,2.32055,2.3201,2.3203,548800000.0
2007-11-14 15:59:00,2.3203,2.3204,2.32005,2.3201,370800000.0
2007-11-14 16:00:00,2.3201,2.32015,2.31965,2.3197,427600000.0
2007-11-14 16:01:00,2.31975,2.31985,2.3192,2.3193,621000000.0
2007-11-14 16:02:00,2.31925,2.3195,2.31925,2.3193,665800000.0
2007-11-14 16:03:00,2.3193,2.3197,2.3189,2.3195,526100000.0
2007-11-14 16:04:00,2.31935,2.31985,2.31935,2.3196,590300000.0
2007-11-14 16:05:00,2.3196,2.3198,2.319,2.319,464800002.0
2007-11-14 16:06:00,2.319,2.3193,2.3185,2.31865,918600000.0
2007-11-14 16:07:00,2.31865,2.3188,2.3183,2.3186,1037599999.0
2007-11-14 16:08:00,2.31855,2.3187,2.318,2.3183,778900000.0
2007-11-14 16:09:00,2.3183,2.3189,2.3181,2.3189,1192499999.0
2007-11-14 16:10:00,2.3189,2.3192,2.31865,2.3187,945900000.0
2007-11-14 16:11:00,2.3187,2.31895,2.3182,2.3186,1003600001.0
2007-11-14 16:12:00,2.3186,2.31865,2.3175,2.3176,1034900001.0
2007-11-14 16:13:00,2.31755,2.3177,2.317,2.3175,878600000.0
2007-11-14 16:14:00,2.3175,2.3179,2.3171,2.3177,464100000.0
2007-11-14 16:15:00,2.3178,2.3179,2.3176,2.3178,1104500003.0
2007-11-14 16:16:00,2.3178,2.31795,2.3172,2.3174,801800002.0
2007-11-14 16:17:00,2.3174,2.3176,2.3171,2.3173,938300001.0
2007-11-14 16:18:00,2.3173,2.31755,2.3168,2.3175,1182900000.0
2007-11-14 16:19:00,2.3175,2.31775,2.3173,2.3176,637300000.0
2007-11-14 16:20:00,2.3176,2.31815,2.3175,2.3176,874800000.0
2007-11-14 16:21:00,2.3177,2.318,2.3172,2.31765,686400000.0
2007-11-14 16:22:00,2.3178,2.3186,2.3175,2.3181,936900000.0
2007-11-14 16:23:00,2.318,2.3182,2.31745,2.3179,1055800000.0
2007-11-14 16:24:00,2.3179,2.31925,2.3179,2.31915,815600000.0
2007-11-14 16:25:00,2.31915,2.31935,2.3189,2.3189,579500000.0
2007-11-14 16:26:00,2.3189,2.31895,2.3184,2.31855,839599998.0
2007-11-14 16:27:00,2.31855,2.31925,2.31835,2.3188,1032799999.0
2007-11-14 16:28:00,2.3188,2.3193,2.3188,2.31885,926400000.0
2007-11-14 16:29:00,2.31885,2.31945,2.3188,2.3193,607200000.0
2007-11-14 16:30:00,2.3193,2.31965,2.3191,2.31945,818800000.0
2007-11-14 16:31:00,2.3196,2.3203,2.3196,2.32015,764700000.0
2007-11-14 16:32:00,2.32015,2.32035,2.3193,2.3197,1024100000.0
2007-11-14 16:33:00,2.3197,2.31985,2.3192,2.3195,828200000.0
2007-11-14 16:34:00,2.3195,2.31955,2.31925,2.3195,1016400000.0
2007-11-14 16:35:00,2.3195,2.31965,2.3191,2.31935,1322499994.0
2007-11-14 16:36:00,2.3193,2.31965,2.3191,2.31965,748099999.0
2007-11-14 16:37:00,2.31965,2.3197,2.3191,2.31915,285100000.0
2007-11-14 16:38:00,2.31915,2.31915,2.3187,2.3187,1110700000.0
2007-11-14 16:39:00,2.3187,2.3201,2.3187,2.3199,947600000.0
2007-11-14 16:40:00,2.3199,2.32,2.3194,2.3194,1147099999.0
2007-11-14 16:41:00,2.3194,2.3194,2.3189,2.3193,1155600000.0
2007-11-14 16:42:00,2.3192,2.3194,2.3186,2.3186,1221500005.0
2007-11-14 16:43:00,2.3187,2.3188,2.31835,2.31835,877500000.0
2007-11-14 16:44:00,2.31835,2.3193,2.31815,2.319,769200000.0
2007-11-14 16:45:00,2.319,2.3191,2.3187,2.3188,660400000.0
2007-11-14 16:46:00,2.3188,2.3196,2.3188,2.3196,1053099996.0
2007-11-14 16:47:00,2.3196,2.3198,2.319,2.3191,1014700000.0
2007-11-14 16:48:00,2.3191,2.3191,2.3186,2.3186,749900001.0
2007-11-14 16:49:00,2.3186,2.3186,2.3172,2.3172,1245699989.0
2007-11-14 16:50:00,2.3172,2.3176,2.3172,2.3176,907999999.0
2007-11-14 16:51:00,2.3176,2.3182,2.3175,2.3182,1060200000.0
2007-11-14 16:52:00,2.3182,2.3184,2.318,2.3183,1120500000.0
2007-11-14 16:53:00,2.3183,2.3183,2.3175,2.3177,798400000.0
2007-11-14 16:54:00,2.3177,2.318,2.3175,2.31775,925900000.0
2007-11-14 16:55:00,2.31775,2.3183,2.3177,2.3183,552800000.0
2007-11-14 16:56:00,2.3183,2.3189,2.3181,2.3183,1005100000.0
2007-11-14 16:57:00,2.3183,2.31835,2.3174,2.3174,745500000.0
2007-11-14 16:58:00,2.3174,2.3183,2.3174,2.3181,942599997.0
2007-11-14 16:59:00,2.3181,2.3183,2.3176,2.3178,791700000.0
2007-11-14 17:00:00,2.3179,2.318,2.3171,2.3176,1094600000.0
2007-11-14 17:01:00,2.3176,2.3178,2.3165,2.31715,1340800000.0
2007-11-14 17:02:00,2.31715,2.3175,2.3168,2.3173,1364399997.0
2007-11-14 17:03:00,2.3173,2.3176,2.3173,2.3174,1151600000.0
2007-11-14 17:04:00,2.3174,2.3175,2.3171,2.3173,1304300000.0
2007-11-14 17:05:00,2.3173,2.3173,2.317,2.3172,1342500005.0
2007-11-14 17:06:00,2.317,2.3171,2.3166,2.3167,856600000.0
2007-11-14 17:07:00,2.3167,2.3167,2.3162,2.3165,1207450000.0
2007-11-14 17:08:00,2.3164,2.3168,2.31625,2.3166,927800000.0
2007-11-14 17:09:00,2.3165,2.3168,2.3162,2.3162,1091400000.0
2007-11-14 17:10:00,2.3162,2.31655,2.316,2.3163,1245100002.0
2007-11-14 17:11:00,2.3163,2.3166,2.316,2.3162,844000000.0
2007-11-14 17:12:00,2.3162,2.3167,2.31605,2.3165,825900000.0
2007-11-14 17:13:00,2.3165,2.3168,2.3163,2.3164,1165599997.0
2007-11-14 17:14:00,2.3164,2.3167,2.31635,2.31655,904300004.0
2007-11-14 17:15:00,2.31655,2.3167,2.31645,2.3166,560500000.0
2007-11-14 17:16:00,2.3167,2.3172,2.3166,2.3172,714700000.0
2007-11-14 17:17:00,2.3172,2.3176,2.3169,2.3171,854500000.0
2007-11-14 17:18:00,2.3171,2.3174,2.3171,2.3172,797100000.0
2007-11-14 17:19:00,2.3172,2.31775,2.3172,2.31745,1029299999.0
2007-11-14 17:20:00,2.31745,2.3176,2.31705,2.31725,846800001.0
2007-11-14 17:21:00,2.31725,2.3175,2.31715,2.31715,1302499996.0
2007-11-14 17:22:00,2.31725,2.3175,2.3171,2.3173,1001599993.0
2007-11-14 17:23:00,2.3173,2.3173,2.3169,2.3171,703100000.0
2007-11-14 17:24:00,2.317,2.3172,2.3169,2.317,1038499998.0
2007-11-14 17:25:00,2.317,2.3172,2.3169,2.317,527200000.0
2007-11-14 17:26:00,2.317,2.3171,2.3161,2.3161,686300000.0
2007-11-14 17:27:00,2.3161,2.3163,2.3159,2.316,901699999.0
2007-11-14 17:28:00,2.316,2.3166,2.3159,2.31615,1044500000.0
2007-11-14 17:29:00,2.3162,2.3164,2.31605,2.3163,984399996.0
2007-11-14 17:30:00,2.3163,2.3163,2.316,2.316,1166400000.0
2007-11-14 17:31:00,2.316,2.3162,2.316,2.316,679000000.0
2007-11-14 17:32:00,2.316,2.3161,2.3153,2.3154,999599999.0
2007-11-14 17:33:00,2.3154,2.3156,2.3147,2.3148,1117599996.0
2007-11-14 17:34:00,2.3147,2.3151,2.3145,2.315,1724599996.0
2007-11-14 17:35:00,2.315,2.3153,2.3149,2.3151,1215099997.0
2007-11-14 17:36:00,2.3151,2.3153,2.31475,2.3152,979599998.0
2007-11-14 17:37:00,2.3152,2.3153,2.3149,2.3151,831700000.0
2007-11-14 17:38:00,2.3151,2.3153,2.31485,2.3151,893400001.0
2007-11-14 17:39:00,2.315,2.3153,2.3148,2.31495,929400000.0
2007-11-14 17:40:00,2.315,2.3154,2.3148,2.315,736200000.0
2007-11-14 17:41:00,2.315,2.3152,2.3145,2.3146,685300000.0
2007-11-14 17:42:00,2.3146,2.3148,2.3145,2.3145,951799997.0
2007-11-14 17:43:00,2.3146,2.3152,2.3143,2.315,1249400001.0
2007-11-14 17:44:00,2.315,2.3151,2.3146,2.3147,1039299996.0
2007-11-14 17:45:00,2.3147,2.3151,2.3145,2.315,788100000.0
2007-11-14 17:46:00,2.315,2.315,2.31465,2.315,690999994.0
2007-11-14 17:47:00,2.315,2.3151,2.3149,2.3149,365100003.0
2007-11-14 17:48:00,2.315,2.3154,2.3149,2.3151,958400006.0
2007-11-14 17:49:00,2.315,2.3154,2.3149,2.3152,1117599995.0
2007-11-14 17:50:00,2.3152,2.3156,2.3152,2.3153,175200000.0
2007-11-14 17:51:00,2.3153,2.3154,2.315,2.3154,821300001.0
2007-11-14 17:52:00,2.3154,2.3154,2.3149,2.3152,923899995.0
2007-11-14 17:53:00,2.3152,2.3155,2.315,2.3153,547399998.0
2007-11-14 17:54:00,2.3152,2.3152,2.3148,2.315,924900000.0
2007-11-14 17:55:00,2.315,2.315,2.3146,2.3147,496800000.0
2007-11-14 17:56:00,2.3147,2.3149,2.3138,2.3138,600800000.0
2007-11-14 17:57:00,2.3138,2.3145,2.3136,2.3145,862800000.0
2007-11-14 17:58:00,2.3145,2.3147,2.3139,2.3143,1118899999.0
2007-11-14 17:59:00,2.3143,2.3153,2.3141,2.315,992400000.0
2007-11-14 18:00:00,2.315,2.3152,2.3146,2.3148,848300000.0
2007-11-14 18:01:00,2.3148,2.3159,2.3144,2.3154,1394599993.0
2007-11-14 18:02:00,2.3154,2.3161,2.3152,2.3159,766000000.0
2007-11-14 18:03:00,2.3159,2.3162,2.3155,2.3158,1014599999.0
2007-11-14 18:04:00,2.3158,2.3159,2.3154,2.3157,972200000.0
2007-11-14 18:05:00,2.3158,2.316,2.3155,2.3159,938600000.0
2007-11-14 18:06:00,2.3159,2.3162,2.3158,2.3158,1334500000.0
2007-11-14 18:07:00,2.3159,2.3161,2.3157,2.3159,881100000.0
2007-11-14 18:08:00,2.31595,2.316,2.3137,2.3142,1076800006.0
2007-11-14 18:09:00,2.3142,2.3145,2.3138,2.314,1162699998.0
2007-11-14 18:10:00,2.314,2.314,2.3119,2.3119,867499999.0
2007-11-14 18:11:00,2.3116,2.3119,2.31035,2.3104,1021999998.0
2007-11-14 18:12:00,2.3104,2.3113,2.3101,2.3113,973300000.0
2007-11-14 18:13:00,2.31115,2.3118,2.31115,2.3113,1385999996.0
2007-11-14 18:14:00,2.3113,2.3117,2.3111,2.3111,1681400002.0
2007-11-14 18:15:00,2.3111,2.3115,2.31105,2.3111,1119100000.0
2007-11-14 18:16:00,2.3111,2.3114,2.311,2.3111,1066799998.0
2007-11-14 18:17:00,2.3111,2.3115,2.311,2.3113,1604300007.0
2007-11-14 18:18:00,2.3111,2.31145,2.311,2.3113,969050000.0
2007-11-14 18:19:00,2.3113,2.31165,2.3112,2.3114,883200000.0
2007-11-14 18:20:00,2.3113,2.3117,2.31125,2.3117,678800000.0
2007-11-14 18:21:00,2.3117,2.312,2.3116,2.3119,1119400000.0
2007-11-14 18:22:00,2.3119,2.312,2.3112,2.3113,785999999.0
2007-11-14 18:23:00,2.3112,2.3117,2.3112,2.3115,1135700000.0
2007-11-14 18:24:00,2.3115,2.3118,2.3114,2.3116,544400000.0
2007-11-14 18:25:00,2.3116,2.3118,2.3115,2.3115,1196199996.0
2007-11-14 18:26:00,2.3116,2.3118,2.3111,2.3115,796700000.0
2007-11-14 18:27:00,2.3115,2.3116,2.3107,2.3112,1032099995.0
2007-11-14 18:28:00,2.3112,2.3113,2.3105,2.3106,687200000.0
2007-11-14 18:29:00,2.3106,2.3106,2.3097,2.3102,851700002.0
2007-11-14 18:30:00,2.3102,2.3105,2.3095,2.3095,828000000.0
2007-11-14 18:31:00,2.3096,2.3103,2.3096,2.3101,762200000.0
2007-11-14 18:32:00,2.31,2.3106,2.3099,2.31,896200000.0
2007-11-14 18:33:00,2.31,2.3102,2.3099,2.31,607900000.0
2007-11-14 18:34:00,2.31,2.3101,2.309,2.3096,718900000.0
2007-11-14 18:35:00,2.3096,2.3104,2.3095,2.3103,762800001.0
2007-11-14 18:36:00,2.3103,2.3104,2.3097,2.3098,674900000.0
2007-11-14 18:37:00,2.3098,2.3099,2.3086,2.3086,1434599997.0
2007-11-14 18:38:00,2.3087,2.3096,2.3086,2.3094,1199099995.0
2007-11-14 18:39:00,2.3093,2.3098,2.309,2.3092,950100000.0
2007-11-14 18:40:00,2.3091,2.3092,2.3076,2.3077,1480700005.0
2007-11-14 18:41:00,2.3077,2.3083,2.3075,2.308,896700001.0
2007-11-14 18:42:00,2.3082,2.3085,2.3078,2.3085,723900000.0
2007-11-14 18:43:00,2.3085,2.309,2.3084,2.3087,901800000.0
2007-11-14 18:44:00,2.3087,2.3094,2.3086,2.3094,834000000.0
2007-11-14 18:45:00,2.3094,2.3094,2.309,2.3094,709500000.0
2007-11-14 18:46:00,2.3094,2.3098,2.3091,2.3098,772400000.0
2007-11-14 18:47:00,2.3098,2.3099,2.3092,2.3095,692500000.0
2007-11-14 18:48:00,2.3095,2.3101,2.3094,2.31,1007200000.0
2007-11-14 18:49:00,2.31,2.3103,2.30975,2.3103,848450000.0
2007-11-14 18:50:00,2.3103,2.3103,2.3099,2.31,686700000.0
2007-11-14 18:51:00,2.31,2.3106,2.3099,2.3103,622800000.0
2007-11-14 18:52:00,2.3103,2.3105,2.31,2.3102,810700000.0
2007-11-14 18:53:00,2.3102,2.3103,2.3101,2.3102,343200000.0
2007-11-14 18:54:00,2.3102,2.3107,2.31,2.3105,783900000.0
2007-11-14 18:55:00,2.3105,2.3107,2.3097,2.31,742900001.0
2007-11-14 18:56:00,2.31,2.3103,2.3099,2.3101,717200000.0
2007-11-14 18:57:00,2.3101,2.3104,2.3095,2.3098,553100000.0
2007-11-14 18:58:00,2.3098,2.31,2.3096,2.31,670900000.0
2007-11-14 18:59:00,2.31,2.3101,2.3098,2.3099,864500000.0
2007-11-14 19:00:00,2.3099,2.3112,2.3099,2.3108,613600000.0
2007-11-14 19:01:00,2.3108,2.3109,2.3102,2.3104,530400000.0
2007-11-14 19:02:00,2.3104,2.3105,2.3103,2.3104,264800000.0
2007-11-14 19:03:00,2.3104,2.31085,2.3101,2.31085,524000000.0
2007-11-14 19:04:00,2.31085,2.3112,2.3106,2.3111,524000000.0
2007-11-14 19:05:00,2.3111,2.3113,2.311,2.3112,256800000.0
2007-11-14 19:06:00,2.3113,2.3125,2.3113,2.3125,626200000.0
2007-11-14 19:07:00,2.3125,2.3125,2.3118,2.312,279800000.0
2007-11-14 19:08:00,2.312,2.31205,2.3119,2.3119,283500000.0
2007-11-14 19:09:00,2.3119,2.3122,2.3116,2.3122,593899999.0
2007-11-14 19:10:00,2.3121,2.3122,2.3119,2.3119,216000000.0
2007-11-14 19:11:00,2.3119,2.3119,2.3115,2.3115,408400000.0
2007-11-14 19:12:00,2.3115,2.3117,2.3112,2.3112,207300000.0
2007-11-14 19:13:00,2.31115,2.31115,2.3107,2.3111,438100000.0
2007-11-14 19:14:00,2.3111,2.3114,2.3105,2.311,402000000.0
2007-11-14 19:15:00,2.311,2.3115,2.311,2.311,421000000.0
2007-11-14 19:16:00,2.3112,2.3114,2.311,2.3113,414000000.0
2007-11-14 19:17:00,2.3113,2.3115,2.3112,2.3113,242000000.0
2007-11-14 19:18:00,2.3112,2.3113,2.311,2.3113,337600000.0
2007-11-14 19:19:00,2.3113,2.3116,2.3112,2.3115,429600000.0
2007-11-14 19:20:00,2.3115,2.3118,2.3113,2.3118,285600000.0
2007-11-14 19:21:00,2.3118,2.3123,2.3118,2.312,519100000.0
2007-11-14 19:22:00,2.3122,2.3125,2.3119,2.3124,701100003.0
2007-11-14 19:23:00,2.3124,2.3126,2.3122,2.3124,334700000.0
2007-11-14 19:24:00,2.3124,2.3125,2.3122,2.3122,302700000.0
2007-11-14 19:25:00,2.3122,2.313,2.3121,2.313,428800000.0
2007-11-14 19:26:00,2.313,2.3135,2.3128,2.3134,566800000.0
2007-11-14 19:27:00,2.3134,2.3136,2.3127,2.3129,488800000.0
2007-11-14 19:28:00,2.3129,2.3132,2.3128,2.313,514600000.0
2007-11-14 19:29:00,2.313,2.313,2.3126,2.3128,725500000.0
2007-11-14 19:30:00,2.3128,2.3129,2.3125,2.3127,443900000.0
2007-11-14 19:31:00,2.3128,2.3128,2.3123,2.3124,271100000.0
2007-11-14 19:32:00,2.3125,2.3125,2.3122,2.3122,331700000.0
2007-11-14 19:33:00,2.3122,2.3122,2.3116,2.3118,204300000.0
2007-11-14 19:34:00,2.3118,2.312,2.3114,2.3114,442200000.0
2007-11-14 19:35:00,2.3115,2.3118,2.3114,2.3115,558000000.0
2007-11-14 19:36:00,2.3114,2.3115,2.311,2.3111,622700000.0
2007-11-14 19:37:00,2.3111,2.3112,2.31075,2.31075,516450000.0
2007-11-14 19:38:00,2.31075,2.3108,2.31005,2.31025,457800000.0
2007-11-14 19:39:00,2.31025,2.31105,2.3102,2.3108,321200000.0
2007-11-14 19:40:00,2.3108,2.3117,2.3108,2.3117,601800002.0
2007-11-14 19:41:00,2.31165,2.31165,2.31095,2.3112,505400001.0
2007-11-14 19:42:00,2.311,2.3112,2.311,2.31115,333100000.0
2007-11-14 19:43:00,2.31115,2.3119,2.3111,2.3119,232900000.0
2007-11-14 19:44:00,2.3119,2.3119,2.3117,2.3117,323200000.0
2007-11-14 19:45:00,2.3117,2.312,2.3117,2.3118,287800000.0
2007-11-14 19:46:00,2.3118,2.31195,2.3117,2.3119,453600000.0
2007-11-14 19:47:00,2.3119,2.3122,2.3119,2.3122,211700000.0
2007-11-14 19:48:00,2.3122,2.3122,2.31155,2.3117,300200000.0
2007-11-14 19:49:00,2.3118,2.3118,2.31105,2.3113,279600000.0
2007-11-14 19:50:00,2.31105,2.3116,2.3108,2.311,362900000.0
2007-11-14 19:51:00,2.3112,2.3113,2.311,2.311,91300000.0
2007-11-14 19:52:00,2.311,2.3111,2.3108,2.3108,291100000.0
2007-11-14 19:53:00,2.3108,2.3109,2.3102,2.3106,265100000.0
2007-11-14 19:54:00,2.3106,2.3108,2.3106,2.3106,88000000.0
2007-11-14 19:55:00,2.3106,2.3108,2.31025,2.3103,317300000.0
2007-11-14 19:56:00,2.3103,2.3106,2.3102,2.3103,245300000.0
2007-11-14 19:57:00,2.3103,2.3103,2.3101,2.3103,206200000.0
2007-11-14 19:58:00,2.3103,2.3103,2.3098,2.3099,357600000.0
2007-11-14 19:59:00,2.3099,2.3099,2.3096,2.3097,326600000.0
2007-11-14 20:00:00,2.3097,2.3099,2.30945,2.3098,340800000.0
2007-11-14 20:01:00,2.3098,2.3098,2.30945,2.3098,217400000.0
2007-11-14 20:02:00,2.3098,2.3098,2.3095,2.3098,264400000.0
2007-11-14 20:03:00,2.3098,2.3101,2.30945,2.3099,422100001.0
2007-11-14 20:04:00,2.3099,2.31,2.3096,2.3098,234400000.0
2007-11-14 20:05:00,2.3097,2.3097,2.3095,2.3095,199000000.0
2007-11-14 20:06:00,2.3095,2.3098,2.3095,2.3096,200000000.0
2007-11-14 20:07:00,2.3096,2.3098,2.3096,2.3098,118000000.0
2007-11-14 20:08:00,2.3098,2.3099,2.30935,2.3097,278200001.0
2007-11-14 20:09:00,2.3097,2.3097,2.3093,2.3095,312900000.0
2007-11-14 20:10:00,2.3095,2.3096,2.30935,2.3095,374800000.0
2007-11-14 20:11:00,2.3095,2.3098,2.3094,2.30975,183600000.0
2007-11-14 20:12:00,2.30975,2.31,2.3093,2.3093,740200000.0
2007-11-14 20:13:00,2.3093,2.3094,2.3087,2.3093,449800000.0
2007-11-14 20:14:00,2.3093,2.3095,2.3091,2.3091,204800000.0
2007-11-14 20:15:00,2.3091,2.3094,2.309,2.30925,360700000.0
2007-11-14 20:16:00,2.30925,2.3094,2.309,2.3094,379800000.0
2007-11-14 20:17:00,2.3093,2.3095,2.30925,2.3094,258700000.0
2007-11-14 20:18:00,2.3094,2.3094,2.309,2.3094,228400000.0
2007-11-14 20:19:00,2.3094,2.3094,2.309,2.309,347200000.0
2007-11-14 20:20:00,2.3091,2.3091,2.3089,2.3089,263200000.0
2007-11-14 20:21:00,2.3089,2.3091,2.3089,2.3091,383200000.0
2007-11-14 20:22:00,2.3091,2.3093,2.3089,2.3093,498400000.0
2007-11-14 20:23:00,2.3093,2.3093,2.3087,2.309,319500000.0
2007-11-14 20:24:00,2.30895,2.3095,2.30895,2.3095,248600000.0
2007-11-14 20:25:00,2.3095,2.3098,2.3095,2.3096,323200000.0
2007-11-14 20:26:00,2.3096,2.3096,2.3096,2.3096,78000000.0
2007-11-14 20:27:00,2.3096,2.3098,2.3096,2.3096,306800000.0
2007-11-14 20:28:00,2.3096,2.3102,2.3092,2.3101,429200000.0
2007-11-14 20:29:00,2.3101,2.3104,2.3101,2.3102,315600000.0
2007-11-14 20:30:00,2.3102,2.3105,2.30995,2.3101,828300002.0
2007-11-14 20:31:00,2.3101,2.3102,2.3099,2.3099,483100000.0
2007-11-14 20:32:00,2.3099,2.3099,2.3096,2.30965,381100000.0
2007-11-14 20:33:00,2.3097,2.30985,2.30955,2.30985,571500000.0
2007-11-14 20:34:00,2.30985,2.3101,2.30965,2.3101,260800000.0
2007-11-14 20:35:00,2.3101,2.3101,2.30965,2.3097,399200000.0
2007-11-14 20:36:00,2.3097,2.30995,2.3096,2.30995,374000000.0
2007-11-14 20:37:00,2.30995,2.3102,2.3096,2.31015,424900000.0
2007-11-14 20:38:00,2.31015,2.31075,2.31,2.31,522400000.0
2007-11-14 20:39:00,2.31,2.3101,2.30985,2.31,343800000.0
2007-11-14 20:40:00,2.31,2.31,2.3098,2.3098,358200000.0
2007-11-14 20:41:00,2.3098,2.31015,2.30975,2.31005,603200000.0
2007-11-14 20:42:00,2.31005,2.31035,2.31,2.31025,396800000.0
2007-11-14 20:43:00,2.3102,2.3104,2.31015,2.3104,393500000.0
2007-11-14 20:44:00,2.3104,2.3104,2.31005,2.31015,327300000.0
2007-11-14 20:45:00,2.31015,2.3105,2.31015,2.3105,154800000.0
2007-11-14 20:46:00,2.3105,2.3105,2.31015,2.31015,187800000.0
2007-11-14 20:47:00,2.31015,2.3104,2.31,2.3101,276000000.0
2007-11-14 20:48:00,2.3102,2.3109,2.3101,2.3108,510900000.0
2007-11-14 20:49:00,2.3108,2.311,2.3108,2.311,259200000.0
2007-11-14 20:50:00,2.311,2.3113,2.3108,2.311,515300000.0
2007-11-14 20:51:00,2.311,2.31115,2.3109,2.3109,337100000.0
2007-11-14 20:52:00,2.3109,2.311,2.3108,2.3109,362900000.0
2007-11-14 20:53:00,2.3109,2.311,2.3109,2.311,294200000.0
2007-11-14 20:54:00,2.311,2.3111,2.3108,2.3111,387900000.0
2007-11-14 20:55:00,2.3111,2.3111,2.3109,2.3109,123600000.0
2007-11-14 20:56:00,2.3109,2.3111,2.31065,2.311,158300000.0
2007-11-14 20:57:00,2.311,2.3111,2.31065,2.3109,245100000.0
2007-11-14 20:58:00,2.31085,2.311,2.31065,2.31065,298900000.0
2007-11-14 20:59:00,2.31065,2.3107,2.31045,2.31045,424200000.0
2007-11-14 21:00:00,2.31045,2.3107,2.30995,2.3103,423100000.0
2007-11-14 21:01:00,2.3103,2.3103,2.3101,2.3102,241300000.0
2007-11-14 21:02:00,2.3102,2.3107,2.3101,2.31035,207200000.0
2007-11-14 21:03:00,2.3104,2.3105,2.3102,2.3103,463900000.0
2007-11-14 21:04:00,2.3103,2.3105,2.3103,2.3103,292000000.0
2007-11-14 21:05:00,2.3103,2.3104,2.3102,2.3102,451200000.0
2007-11-14 21:06:00,2.3102,2.3102,2.31015,2.3102,118300000.0
2007-11-14 21:07:00,2.3102,2.3103,2.31,2.3101,419200000.0
2007-11-14 21:08:00,2.3101,2.3103,2.31,2.3103,204800000.0
2007-11-14 21:09:00,2.3103,2.31055,2.3102,2.3105,278500000.0
2007-11-14 21:10:00,2.3105,2.3105,2.3104,2.3105,58200000.0
2007-11-14 21:11:00,2.3105,2.3106,2.31045,2.3105,313200000.0
2007-11-14 21:12:00,2.3105,2.3107,2.31035,2.3107,279500000.0
2007-11-14 21:13:00,2.3106,2.3107,2.30995,2.3101,449500000.0
2007-11-14 21:14:00,2.31005,2.31105,2.31,2.3109,420700000.0
2007-11-14 21:15:00,2.3109,2.31105,2.31075,2.31075,402900000.0
2007-11-14 21:16:00,2.3108,2.3108,2.3105,2.31075,215600000.0
2007-11-14 21:17:00,2.3108,2.31095,2.31055,2.31055,455100000.0
2007-11-14 21:18:00,2.31055,2.3108,2.3103,2.3103,285300000.0
2007-11-14 21:19:00,2.3104,2.3104,2.3099,2.3099,387100000.0
2007-11-14 21:20:00,2.30985,2.31035,2.3096,2.31005,526900000.0
2007-11-14 21:21:00,2.31005,2.31075,2.31,2.3106,509100000.0
2007-11-14 21:22:00,2.3106,2.3111,2.3103,2.31105,697600000.0
2007-11-14 21:23:00,2.31105,2.3112,2.31095,2.31095,558600000.0
2007-11-14 21:24:00,2.31095,2.311,2.3108,2.3108,295200000.0
2007-11-14 21:25:00,2.3108,2.3111,2.3108,2.311,458600000.0
2007-11-14 21:26:00,2.3111,2.31145,2.31095,2.31115,438900000.0
2007-11-14 21:27:00,2.3112,2.3114,2.3111,2.3114,443600001.0
2007-11-14 21:28:00,2.3114,2.3116,2.3112,2.31125,436200000.0
2007-11-14 21:29:00,2.3112,2.3114,2.3111,2.3112,255600000.0
2007-11-14 21:30:00,2.3112,2.3112,2.3111,2.3112,166400000.0
2007-11-14 21:31:00,2.3112,2.3115,2.3112,2.3115,305000000.0
2007-11-14 21:32:00,2.3115,2.3121,2.3114,2.3121,264000000.0
2007-11-14 21:33:00,2.3121,2.3121,2.3118,2.312,427700000.0
2007-11-14 21:34:00,2.312,2.3123,2.312,2.3121,449600000.0
2007-11-14 21:35:00,2.3121,2.3124,2.3117,2.31175,775000000.0
2007-11-14 21:36:00,2.3118,2.3121,2.31155,2.31195,482400000.0
2007-11-14 21:37:00,2.31195,2.312,2.3117,2.3117,252900000.0
2007-11-14 21:38:00,2.3118,2.3118,2.3115,2.3115,181100000.0
2007-11-14 21:39:00,2.3115,2.3117,2.3113,2.3114,250000000.0
2007-11-14 21:40:00,2.3115,2.3118,2.3112,2.3115,385400000.0
2007-11-14 21:41:00,2.3115,2.3116,2.311,2.3111,313500000.0
2007-11-14 21:42:00,2.3111,2.3111,2.31085,2.3109,250700000.0
2007-11-14 21:43:00,2.3109,2.311,2.3108,2.3108,306800000.0
2007-11-14 21:44:00,2.3108,2.3108,2.3105,2.31065,195500000.0
2007-11-14 21:45:00,2.31065,2.3121,2.3106,2.312,369100000.0
2007-11-14 21:46:00,2.312,2.3126,2.3119,2.3123,546000000.0
2007-11-14 21:47:00,2.3123,2.3125,2.3121,2.3122,474400000.0
2007-11-14 21:48:00,2.3122,2.3123,2.312,2.3121,559800000.0
2007-11-14 21:49:00,2.3121,2.3121,2.31165,2.3118,478300001.0
2007-11-14 21:50:00,2.3118,2.3121,2.3117,2.3121,382800000.0
2007-11-14 21:51:00,2.3121,2.3123,2.3121,2.3122,235000000.0
2007-11-14 21:52:00,2.3122,2.3124,2.3121,2.3123,407500000.0
2007-11-14 21:53:00,2.3123,2.31285,2.3122,2.3123,362300000.0
2007-11-14 21:54:00,2.3123,2.3124,2.3119,2.3121,353600000.0
2007-11-14 21:55:00,2.3121,2.3122,2.3119,2.3121,219699999.0
2007-11-14 21:56:00,2.312,2.313,2.31195,2.313,697697253.0
2007-11-14 21:57:00,2.313,2.3131,2.3128,2.3129,243200000.0
2007-11-14 21:58:00,2.3129,2.3131,2.3129,2.313,257000000.0
2007-11-14 21:59:00,2.313,2.3134,2.31275,2.31295,531999999.0
2007-11-14 22:00:00,2.3131,2.3131,2.3121,2.3125,307900000.0
2007-11-14 22:01:00,2.31245,2.3125,2.31175,2.31175,519500000.0
2007-11-14 22:02:00,2.31175,2.31205,2.3116,2.31185,401300000.0
2007-11-14 22:03:00,2.31185,2.3119,2.3115,2.3116,634799998.0
2007-11-14 22:04:00,2.3116,2.3116,2.3112,2.31135,319600000.0
2007-11-14 22:05:00,2.31135,2.31135,2.3111,2.3112,414200000.0
2007-11-14 22:06:00,2.3112,2.3115,2.3106,2.3115,572600001.0
2007-11-14 22:07:00,2.3115,2.3121,2.31145,2.31205,401900000.0
2007-11-14 22:08:00,2.31205,2.3121,2.3119,2.3119,132400000.0
2007-11-14 22:09:00,2.3119,2.31195,2.3118,2.3118,264000000.0
2007-11-14 22:10:00,2.3118,2.31185,2.3117,2.31185,156200000.0
2007-11-14 22:11:00,2.31185,2.3119,2.31175,2.3119,70400000.0
2007-11-14 22:12:00,2.3119,2.312,2.31075,2.3112,342400000.0
2007-11-14 22:13:00,2.3112,2.3117,2.3112,2.31155,438500000.0
2007-11-14 22:14:00,2.31155,2.3117,2.3115,2.3115,368300000.0
2007-11-14 22:15:00,2.3115,2.31155,2.3114,2.3115,192000000.0
2007-11-14 22:16:00,2.3115,2.3115,2.3111,2.31135,258500000.0
2007-11-14 22:17:00,2.3113,2.3116,2.3113,2.31145,106400000.0
2007-11-14 22:18:00,2.3115,2.3115,2.3112,2.3112,89200000.0
2007-11-14 22:19:00,2.3112,2.3113,2.3112,2.3112,151100000.0
2007-11-14 22:20:00,2.3112,2.3114,2.311,2.31135,251387500.0
2007-11-14 22:21:00,2.31135,2.31135,2.311,2.3112,240800000.0
2007-11-14 22:22:00,2.3112,2.3112,2.31065,2.31065,90100000.0
2007-11-14 22:23:00,2.31055,2.31065,2.3103,2.3104,184900000.0
2007-11-14 22:24:00,2.3104,2.31155,2.3104,2.31145,292000000.0
2007-11-14 22:25:00,2.31145,2.3118,2.31135,2.3115,271200000.0
2007-11-14 22:26:00,2.31155,2.3119,2.3114,2.31175,350400000.0
2007-11-14 22:27:00,2.31175,2.31185,2.3113,2.3118,225300000.0
2007-11-14 22:28:00,2.3118,2.31195,2.3111,2.3115,310400000.0
2007-11-14 22:29:00,2.3115,2.3117,2.31075,2.3109,337900000.0
2007-11-14 22:30:00,2.3109,2.3111,2.3108,2.3109,259000000.0
2007-11-14 22:31:00,2.311,2.3115,2.31085,2.3112,426900000.0
2007-11-14 22:32:00,2.31115,2.31175,2.3109,2.31155,466900000.0
2007-11-14 22:33:00,2.3116,2.3122,2.3115,2.3122,137800000.0
2007-11-14 22:34:00,2.3122,2.3123,2.3119,2.3121,231500000.0
2007-11-14 22:35:00,2.3121,2.31225,2.31185,2.31185,187600000.0
2007-11-14 22:36:00,2.31185,2.3121,2.311,2.3113,184500000.0
2007-11-14 22:37:00,2.3113,2.3115,2.3101,2.31045,624399995.0
2007-11-14 22:38:00,2.3105,2.31095,2.3103,2.3107,680499997.0
2007-11-14 22:39:00,2.3107,2.3107,2.3103,2.3106,345100000.0
2007-11-14 22:40:00,2.3106,2.3106,2.3091,2.30935,427700000.0
2007-11-14 22:41:00,2.3092,2.3094,2.3088,2.309,469300000.0
2007-11-14 22:42:00,2.309,2.3097,2.309,2.3097,532400000.0
2007-11-14 22:43:00,2.3096,2.3099,2.3091,2.3095,686800000.0
2007-11-14 22:44:00,2.3094,2.3099,2.3092,2.3097,485500000.0
2007-11-14 22:45:00,2.3097,2.3098,2.3093,2.3097,161500000.0
2007-11-14 22:46:00,2.3097,2.31,2.3096,2.31,152400000.0
2007-11-14 22:47:00,2.31,2.3102,2.3094,2.3101,428600000.0
2007-11-14 22:48:00,2.31,2.31055,2.3099,2.3104,573300000.0
2007-11-14 22:49:00,2.31035,2.3105,2.31,2.3101,287400000.0
2007-11-14 22:50:00,2.3101,2.3102,2.3095,2.3095,352000000.0
2007-11-14 22:51:00,2.3095,2.3095,2.3085,2.3085,307800000.0
2007-11-14 22:52:00,2.3085,2.3088,2.3079,2.3079,395200000.0
2007-11-14 22:53:00,2.30785,2.308,2.3077,2.3077,399500000.0
2007-11-14 22:54:00,2.3077,2.3078,2.30695,2.3073,438200000.0
2007-11-14 22:55:00,2.3073,2.3075,2.307,2.3075,387500000.0
2007-11-14 22:56:00,2.3075,2.308,2.3074,2.3078,357900000.0
2007-11-14 22:57:00,2.3078,2.3082,2.30775,2.308,273900000.0
2007-11-14 22:58:00,2.308,2.3081,2.3077,2.3077,311200000.0
2007-11-14 22:59:00,2.3077,2.3084,2.30765,2.30835,330400000.0
2007-11-14 23:00:00,2.3083,2.3084,2.3081,2.3082,164300000.0
2007-11-14 23:01:00,2.30825,2.3084,2.3077,2.3078,221700000.0
2007-11-14 23:02:00,2.3078,2.3078,2.3073,2.30755,198800000.0
2007-11-14 23:03:00,2.30755,2.30775,2.30715,2.3074,189100000.0
2007-11-14 23:04:00,2.3074,2.308,2.3074,2.3079,226400000.0
2007-11-14 23:05:00,2.3079,2.30825,2.30785,2.3082,168000000.0
2007-11-14 23:06:00,2.3082,2.30825,2.30795,2.30795,516900000.0
2007-11-14 23:07:00,2.308,2.308,2.3077,2.3079,145900000.0
2007-11-14 23:08:00,2.3079,2.308,2.3078,2.30785,114000000.0
2007-11-14 23:09:00,2.30785,2.30815,2.3077,2.30775,210100000.0
2007-11-14 23:10:00,2.30775,2.30775,2.30735,2.3075,234600000.0
2007-11-14 23:11:00,2.3076,2.3079,2.30745,2.3075,98100000.0
2007-11-14 23:12:00,2.3075,2.30765,2.30695,2.30695,309400000.0
2007-11-14 23:13:00,2.30695,2.30735,2.3064,2.3064,376300000.0
2007-11-14 23:14:00,2.3064,2.30705,2.3064,2.3068,359200000.0
2007-11-14 23:15:00,2.3068,2.307,2.3063,2.3065,309500000.0
2007-11-14 23:16:00,2.3065,2.3066,2.306,2.3063,217200000.0
2007-11-14 23:17:00,2.3063,2.3068,2.30615,2.3067,252100000.0
2007-11-14 23:18:00,2.3067,2.30765,2.3067,2.3074,190300000.0
2007-11-14 23:19:00,2.3074,2.3074,2.30625,2.3069,211900000.0
2007-11-14 23:20:00,2.3069,2.30735,2.3069,2.3072,234400000.0
2007-11-14 23:21:00,2.3072,2.3076,2.3069,2.3072,163897409.0
2007-11-14 23:22:00,2.3072,2.3076,2.3072,2.3073,154700000.0
2007-11-14 23:23:00,2.3073,2.3082,2.30725,2.3082,110000000.0
2007-11-14 23:24:00,2.3082,2.30845,2.308,2.3084,199300000.0
2007-11-14 23:25:00,2.30855,2.3087,2.3079,2.3079,206100000.0
2007-11-14 23:26:00,2.3079,2.30805,2.3076,2.30805,131100000.0
2007-11-14 23:27:00,2.30805,2.3087,2.30805,2.3085,243000000.0
2007-11-14 23:28:00,2.3085,2.30855,2.30785,2.308,235700000.0
2007-11-14 23:29:00,2.308,2.30825,2.3079,2.3079,146650000.0
2007-11-14 23:30:00,2.30785,2.30835,2.30785,2.30835,203300000.0
2007-11-14 23:31:00,2.3084,2.3084,2.30785,2.3079,79900000.0
2007-11-14 23:32:00,2.3079,2.30805,2.3071,2.3071,316689540.0
2007-11-14 23:33:00,2.3071,2.3073,2.3069,2.3071,248800000.0
2007-11-14 23:34:00,2.3071,2.3075,2.30685,2.30705,303400000.0
2007-11-14 23:35:00,2.30695,2.3071,2.3067,2.3069,246100000.0
2007-11-14 23:36:00,2.3069,2.30725,2.3069,2.30705,70200000.0
2007-11-14 23:37:00,2.30705,2.3075,2.30705,2.3072,142400000.0
2007-11-14 23:38:00,2.3072,2.3074,2.30635,2.30635,264600000.0
2007-11-14 23:39:00,2.30635,2.3067,2.30625,2.3064,226000000.0
2007-11-14 23:40:00,2.3064,2.3065,2.3056,2.3056,140700000.0
2007-11-14 23:41:00,2.3056,2.306,2.3051,2.3051,345000000.0
2007-11-14 23:42:00,2.30505,2.3055,2.30495,2.30495,180800000.0
2007-11-14 23:43:00,2.30495,2.30525,2.3048,2.3051,366800000.0
2007-11-14 23:44:00,2.3051,2.3052,2.3049,2.3051,226300000.0
2007-11-14 23:45:00,2.3051,2.3053,2.30495,2.3053,205800000.0
2007-11-14 23:46:00,2.3053,2.30575,2.3046,2.3053,361900000.0
2007-11-14 23:47:00,2.3051,2.30565,2.3047,2.3056,289798760.0
2007-11-14 23:48:00,2.3056,2.3057,2.3053,2.30565,98700000.0
2007-11-14 23:49:00,2.30565,2.3059,2.3056,2.3058,42400000.0
2007-11-14 23:50:00,2.3058,2.306,2.3055,2.30555,82400000.0
2007-11-14 23:51:00,2.30555,2.306,2.3055,2.3059,223300000.0
2007-11-14 23:52:00,2.3059,2.3062,2.3058,2.3058,144900000.0
2007-11-14 23:53:00,2.3061,2.3065,2.3058,2.3058,163600000.0
2007-11-14 23:54:00,2.3058,2.306,2.3054,2.306,218600000.0
2007-11-14 23:55:00,2.306,2.30605,2.3057,2.3058,96700000.0
2007-11-14 23:56:00,2.30625,2.3069,2.3061,2.3061,119300000.0
2007-11-14 23:57:00,2.3061,2.3065,2.30595,2.30645,140400000.0
2007-11-14 23:58:00,2.30645,2.30685,2.30635,2.30685,131600000.0
2007-11-14 23:59:00,2.3067,2.30735,2.3067,2.30675,177200000.0
2007-11-15 00:00:00,2.30675,2.30685,2.3059,2.30655,290700000.0
2007-11-15 00:01:00,2.30655,2.30695,2.30545,2.3066,184800000.0
2007-11-15 00:02:00,2.3066,2.3068,2.3061,2.3061,99500000.0
2007-11-15 00:03:00,2.3061,2.3062,2.3061,2.3061,115200000.0
2007-11-15 00:04:00,2.3061,2.3065,2.3059,2.3059,173700000.0
2007-11-15 00:05:00,2.306,2.3061,2.3048,2.3051,274500000.0
2007-11-15 00:06:00,2.3051,2.3057,2.3051,2.3056,143200000.0
2007-11-15 00:07:00,2.3051,2.3055,2.305,2.3052,127200000.0
2007-11-15 00:08:00,2.3052,2.3054,2.3045,2.3049,216600000.0
2007-11-15 00:09:00,2.3052,2.3055,2.3047,2.3054,196200000.0
2007-11-15 00:10:00,2.3054,2.3058,2.3052,2.3055,188800000.0
2007-11-15 00:11:00,2.3055,2.3055,2.3051,2.3054,257900000.0
2007-11-15 00:12:00,2.3054,2.3054,2.3051,2.3052,237600000.0
2007-11-15 00:13:00,2.3052,2.3053,2.3051,2.3052,150400000.0
2007-11-15 00:14:00,2.3052,2.3054,2.3052,2.3053,72500000.0
2007-11-15 00:15:00,2.3053,2.3053,2.3048,2.3052,105600000.0
2007-11-15 00:16:00,2.3052,2.3052,2.3045,2.305,93900000.0
2007-11-15 00:17:00,2.305,2.3053,2.3049,2.3053,155800000.0
2007-11-15 00:18:00,2.3053,2.3056,2.3047,2.3047,251900000.0
2007-11-15 00:19:00,2.3047,2.3053,2.3047,2.3047,303200000.0
2007-11-15 00:20:00,2.30475,2.3051,2.3047,2.3048,215600000.0
2007-11-15 00:21:00,2.3048,2.3056,2.3048,2.30535,136800000.0
2007-11-15 00:22:00,2.30535,2.30535,2.3047,2.30505,129300000.0
2007-11-15 00:23:00,2.30505,2.3054,2.3047,2.30485,100400000.0
2007-11-15 00:24:00,2.30515,2.30515,2.30495,2.3051,71200000.0
2007-11-15 00:25:00,2.3051,2.3051,2.3049,2.3049,152800000.0
2007-11-15 00:26:00,2.3049,2.30505,2.3047,2.3048,109600000.0
2007-11-15 00:27:00,2.3048,2.3048,2.3047,2.30475,80800000.0
2007-11-15 00:28:00,2.30475,2.30475,2.30445,2.3047,70400000.0
2007-11-15 00:29:00,2.3047,2.30505,2.3043,2.3047,182000000.0
2007-11-15 00:30:00,2.3047,2.3049,2.3043,2.3048,320800000.0
2007-11-15 00:31:00,2.3049,2.3049,2.30405,2.3043,277100000.0
2007-11-15 00:32:00,2.30425,2.305,2.30425,2.3048,152800000.0
2007-11-15 00:33:00,2.3048,2.3048,2.3042,2.30455,107000000.0
2007-11-15 00:34:00,2.30455,2.3047,2.3043,2.3047,106900000.0
2007-11-15 00:35:00,2.3047,2.3047,2.3043,2.30455,111800000.0
2007-11-15 00:36:00,2.30455,2.3053,2.30455,2.3053,76900000.0
2007-11-15 00:37:00,2.3053,2.30555,2.3044,2.3046,178700000.0
2007-11-15 00:38:00,2.3046,2.3056,2.3046,2.3056,122800000.0
2007-11-15 00:39:00,2.3056,2.30595,2.3052,2.3057,103600000.0
2007-11-15 00:40:00,2.3057,2.3057,2.3055,2.3056,66800000.0
2007-11-15 00:41:00,2.3056,2.3062,2.3053,2.30545,119900000.0
2007-11-15 00:42:00,2.30545,2.30565,2.30515,2.30515,59200000.0
2007-11-15 00:43:00,2.30515,2.30515,2.3046,2.3048,188700000.0
2007-11-15 00:44:00,2.3048,2.30485,2.3045,2.30475,128200000.0
2007-11-15 00:45:00,2.30475,2.30475,2.30445,2.3045,94400000.0
2007-11-15 00:46:00,2.3045,2.3045,2.3042,2.3042,27200000.0
2007-11-15 00:47:00,2.3042,2.3043,2.304,2.30425,176400000.0
2007-11-15 00:48:00,2.30425,2.3046,2.3041,2.30455,57600000.0
2007-11-15 00:49:00,2.30455,2.3046,2.304,2.304,98300000.0
2007-11-15 00:50:00,2.304,2.3041,2.3039,2.3041,187900000.0
2007-11-15 00:51:00,2.3041,2.3042,2.3041,2.3041,126400000.0
2007-11-15 00:52:00,2.3041,2.3041,2.30385,2.30385,89300000.0
2007-11-15 00:53:00,2.304,2.3042,2.3036,2.3036,148200000.0
2007-11-15 00:54:00,2.3036,2.3038,2.3032,2.30335,266700000.0
2007-11-15 00:55:00,2.30335,2.30375,2.3029,2.30355,160000000.0
2007-11-15 00:56:00,2.30355,2.3037,2.3031,2.3032,139500000.0
2007-11-15 00:57:00,2.3031,2.304,2.303,2.3034,302800000.0
2007-11-15 00:58:00,2.3034,2.3037,2.303,2.30335,231700000.0
2007-11-15 00:59:00,2.30335,2.30355,2.303,2.30325,90400000.0
2007-11-15 01:00:00,2.30325,2.3037,2.3031,2.30325,227100000.0
2007-11-15 01:01:00,2.30325,2.30335,2.30325,2.3033,163600000.0
2007-11-15 01:02:00,2.3033,2.3036,2.3033,2.3036,222600000.0
2007-11-15 01:03:00,2.3036,2.304,2.3036,2.3038,379300000.0
2007-11-15 01:04:00,2.3038,2.3041,2.3038,2.304,158400000.0
2007-11-15 01:05:00,2.304,2.3045,2.3039,2.3042,212400000.0
2007-11-15 01:06:00,2.3042,2.3044,2.3042,2.3044,106800000.0
2007-11-15 01:07:00,2.3044,2.3044,2.3042,2.3044,33800000.0
2007-11-15 01:08:00,2.3044,2.3044,2.3041,2.3043,15800000.0
2007-11-15 01:09:00,2.3043,2.3044,2.3041,2.3044,72900000.0
2007-11-15 01:10:00,2.3044,2.3045,2.3043,2.3043,187150000.0
2007-11-15 01:11:00,2.3043,2.3044,2.3043,2.3043,146100000.0
2007-11-15 01:12:00,2.3043,2.3044,2.3042,2.3043,275600000.0
2007-11-15 01:13:00,2.3043,2.3044,2.3043,2.3043,392800000.0
2007-11-15 01:14:00,2.3043,2.3049,2.3043,2.3046,434200000.0
2007-11-15 01:15:00,2.3046,2.3049,2.3041,2.3043,743400000.0
2007-11-15 01:16:00,2.3043,2.3043,2.3037,2.3043,548400000.0
2007-11-15 01:17:00,2.3043,2.3046,2.3041,2.3045,378300000.0
2007-11-15 01:18:00,2.3045,2.3048,2.3043,2.3046,98000000.0
2007-11-15 01:19:00,2.3046,2.3046,2.3042,2.3042,112100000.0
2007-11-15 01:20:00,2.3042,2.3044,2.3042,2.3044,274500000.0
2007-11-15 01:21:00,2.3044,2.3044,2.3042,2.3042,412100000.0
2007-11-15 01:22:00,2.3043,2.3045,2.3042,2.3043,211700000.0
2007-11-15 01:23:00,2.3043,2.3043,2.3038,2.3039,404200000.0
2007-11-15 01:24:00,2.3039,2.3042,2.3038,2.3038,480600000.0
2007-11-15 01:25:00,2.3038,2.3045,2.3038,2.3044,388600000.0
2007-11-15 01:26:00,2.3044,2.3046,2.3044,2.3044,189500000.0
2007-11-15 01:27:00,2.3044,2.3046,2.3044,2.3045,175400000.0
2007-11-15 01:28:00,2.3046,2.3048,2.3046,2.3046,13000000.0
2007-11-15 01:29:00,2.3046,2.3047,2.3046,2.3047,6900000.0
2007-11-15 01:30:00,2.3047,2.3048,2.3044,2.3047,28000000.0
2007-11-15 01:31:00,2.3047,2.3054,2.3047,2.30535,91400000.0
2007-11-15 01:32:00,2.30535,2.30655,2.30535,2.3065,415500000.0
2007-11-15 01:33:00,2.3065,2.3065,2.3058,2.3059,259200000.0
2007-11-15 01:34:00,2.3059,2.30615,2.3057,2.3057,342200000.0
2007-11-15 01:35:00,2.3059,2.30605,2.3055,2.30585,262000000.0
2007-11-15 01:36:00,2.30585,2.3059,2.3057,2.3059,248800000.0
2007-11-15 01:37:00,2.3059,2.30595,2.3056,2.30595,160000000.0
2007-11-15 01:38:00,2.30595,2.30615,2.3057,2.30605,169800000.0
2007-11-15 01:39:00,2.30605,2.3066,2.3055,2.3061,557800000.0
2007-11-15 01:40:00,2.3061,2.3065,2.306,2.3064,531400000.0
2007-11-15 01:41:00,2.3064,2.3065,2.3062,2.3063,610000000.0
2007-11-15 01:42:00,2.3063,2.3063,2.306,2.3062,270800000.0
2007-11-15 01:43:00,2.3062,2.3065,2.3062,2.3064,329100000.0
2007-11-15 01:44:00,2.3064,2.3064,2.3055,2.306,566000000.0
2007-11-15 01:45:00,2.306,2.30625,2.3057,2.3059,234900000.0
2007-11-15 01:46:00,2.3059,2.30595,2.3057,2.30595,326100000.0
2007-11-15 01:47:00,2.30595,2.30645,2.3058,2.306,213250000.0
2007-11-15 01:48:00,2.306,2.30615,2.30595,2.30615,74400000.0
2007-11-15 01:49:00,2.30615,2.30615,2.3053,2.3058,388000000.0
2007-11-15 01:50:00,2.3059,2.3062,2.3058,2.306,133300000.0
2007-11-15 01:51:00,2.306,2.3062,2.3059,2.30605,110400000.0
2007-11-15 01:52:00,2.3061,2.3062,2.3061,2.3061,480100000.0
2007-11-15 01:53:00,2.3061,2.3063,2.3061,2.30625,170200000.0
2007-11-15 01:54:00,2.3062,2.3066,2.30605,2.3061,378800000.0
2007-11-15 01:55:00,2.3061,2.30635,2.3059,2.3061,195200000.0
2007-11-15 01:56:00,2.3061,2.3061,2.3058,2.306,112000000.0
2007-11-15 01:57:00,2.306,2.306,2.3055,2.3057,312400000.0
2007-11-15 01:58:00,2.3057,2.3058,2.3055,2.3055,326500000.0
2007-11-15 01:59:00,2.3055,2.3056,2.3048,2.3051,255700000.0
2007-11-15 02:00:00,2.3051,2.3051,2.3048,2.30505,311100000.0
2007-11-15 02:01:00,2.30505,2.3054,2.305,2.3054,332500000.0
2007-11-15 02:02:00,2.3054,2.30585,2.3053,2.3054,209800000.0
2007-11-15 02:03:00,2.3054,2.30545,2.3053,2.3053,130600000.0
2007-11-15 02:04:00,2.3053,2.30565,2.3048,2.3052,602400000.0
2007-11-15 02:05:00,2.3051,2.3055,2.3051,2.3055,271700000.0
2007-11-15 02:06:00,2.3055,2.3058,2.3052,2.3056,298500000.0
2007-11-15 02:07:00,2.3056,2.30615,2.3055,2.30595,214500000.0
2007-11-15 02:08:00,2.30595,2.30595,2.30555,2.3056,163400000.0
2007-11-15 02:09:00,2.3056,2.30605,2.3055,2.3058,102400000.0
2007-11-15 02:10:00,2.3058,2.3062,2.3056,2.3062,126200000.0
2007-11-15 02:11:00,2.3062,2.30625,2.3059,2.3061,240000000.0
2007-11-15 02:12:00,2.306,2.3063,2.306,2.3062,284800000.0
2007-11-15 02:13:00,2.3062,2.3066,2.306,2.3064,191300000.0
2007-11-15 02:14:00,2.3064,2.30695,2.3064,2.3066,415900000.0
2007-11-15 02:15:00,2.3067,2.3067,2.3063,2.3063,152300000.0
2007-11-15 02:16:00,2.3063,2.30675,2.3061,2.30665,141600000.0
2007-11-15 02:17:00,2.30665,2.30695,2.30625,2.3067,244600000.0
2007-11-15 02:18:00,2.3067,2.3071,2.3062,2.3067,406400000.0
2007-11-15 02:19:00,2.3067,2.3068,2.3061,2.3065,480900000.0
2007-11-15 02:20:00,2.3065,2.3065,2.306,2.3061,346300000.0
2007-11-15 02:21:00,2.3062,2.3064,2.3059,2.306,152700000.0
2007-11-15 02:22:00,2.306,2.306,2.3057,2.3057,409800000.0
2007-11-15 02:23:00,2.3057,2.3062,2.3056,2.3062,571999998.0
2007-11-15 02:24:00,2.3062,2.3065,2.30585,2.3063,363000000.0
2007-11-15 02:25:00,2.3059,2.3061,2.3057,2.3058,557300000.0
2007-11-15 02:26:00,2.3058,2.306,2.3058,2.306,155700000.0
2007-11-15 02:27:00,2.306,2.306,2.3057,2.3057,140400000.0
2007-11-15 02:28:00,2.3057,2.3057,2.3053,2.3055,299200000.0
2007-11-15 02:29:00,2.3054,2.3056,2.305,2.305,132800000.0
2007-11-15 02:30:00,2.305,2.3058,2.305,2.3056,242200000.0
2007-11-15 02:31:00,2.3056,2.3061,2.3056,2.3061,112800000.0
2007-11-15 02:32:00,2.3061,2.3061,2.3058,2.3058,115700000.0
2007-11-15 02:33:00,2.3058,2.3059,2.3056,2.3056,213300000.0
2007-11-15 02:34:00,2.3056,2.3058,2.3056,2.3056,133600000.0
2007-11-15 02:35:00,2.3056,2.3059,2.3054,2.3059,215700000.0
2007-11-15 02:36:00,2.3059,2.3062,2.3059,2.306,230500000.0
2007-11-15 02:37:00,2.306,2.3063,2.3057,2.3062,342700000.0
2007-11-15 02:38:00,2.3062,2.3067,2.3058,2.3065,443800000.0
2007-11-15 02:39:00,2.3065,2.3068,2.3064,2.3066,381500000.0
2007-11-15 02:40:00,2.3066,2.3069,2.3064,2.3064,200400000.0
2007-11-15 02:41:00,2.3064,2.3069,2.3062,2.3064,806800000.0
2007-11-15 02:42:00,2.3064,2.3072,2.3063,2.307,386200000.0
2007-11-15 02:43:00,2.3068,2.3071,2.3066,2.3068,270400000.0
2007-11-15 02:44:00,2.3068,2.3072,2.3068,2.3072,122400000.0
2007-11-15 02:45:00,2.3072,2.3076,2.3071,2.3072,446600000.0
2007-11-15 02:46:00,2.3072,2.3077,2.3071,2.3077,192100000.0
2007-11-15 02:47:00,2.3077,2.3077,2.3071,2.3073,423700000.0
2007-11-15 02:48:00,2.3073,2.308,2.3073,2.3076,407200000.0
2007-11-15 02:49:00,2.3076,2.3078,2.3076,2.3077,260200000.0
2007-11-15 02:50:00,2.3076,2.3077,2.3076,2.3076,192600000.0
2007-11-15 02:51:00,2.3076,2.3076,2.3075,2.3076,145200000.0
2007-11-15 02:52:00,2.3076,2.3077,2.3076,2.3077,218000000.0
2007-11-15 02:53:00,2.3077,2.3078,2.3074,2.3075,504300006.0
2007-11-15 02:54:00,2.3075,2.3079,2.3074,2.3076,416999999.0
2007-11-15 02:55:00,2.3076,2.308,2.3072,2.3078,390500000.0
2007-11-15 02:56:00,2.3078,2.3078,2.3077,2.3077,116000000.0
2007-11-15 02:57:00,2.3077,2.3077,2.3077,2.3077,30400000.0
2007-11-15 02:58:00,2.3077,2.3077,2.3076,2.3077,56400000.0
2007-11-15 02:59:00,2.3077,2.3077,2.3075,2.3076,176700000.0
2007-11-15 03:00:00,2.3076,2.3078,2.3075,2.3076,194000000.0
2007-11-15 03:01:00,2.3076,2.3079,2.3073,2.3077,309600000.0
2007-11-15 03:02:00,2.3078,2.3078,2.3073,2.3075,278200000.0
2007-11-15 03:03:00,2.3075,2.3078,2.3075,2.3076,295800000.0
2007-11-15 03:04:00,2.3076,2.3076,2.3074,2.3076,393000000.0
2007-11-15 03:05:00,2.3076,2.3076,2.3063,2.3066,444100000.0
2007-11-15 03:06:00,2.3066,2.3067,2.3066,2.3067,177600000.0
2007-11-15 03:07:00,2.3067,2.3067,2.3066,2.3067,219200000.0
2007-11-15 03:08:00,2.3067,2.307,2.3064,2.3065,223500000.0
2007-11-15 03:09:00,2.3065,2.3073,2.3063,2.3068,350500000.0
2007-11-15 03:10:00,2.3068,2.3068,2.3067,2.3068,97600000.0
2007-11-15 03:11:00,2.3068,2.3073,2.3066,2.3068,373300000.0
2007-11-15 03:12:00,2.3068,2.3074,2.3068,2.3074,215600000.0
2007-11-15 03:13:00,2.3073,2.3078,2.3073,2.3077,310200000.0
2007-11-15 03:14:00,2.3077,2.3077,2.3068,2.3069,347300004.0
2007-11-15 03:15:00,2.30705,2.3093,2.3069,2.309,700100002.0
2007-11-15 03:16:00,2.3091,2.3097,2.3088,2.3089,638500000.0
2007-11-15 03:17:00,2.3089,2.3093,2.3089,2.3091,361000000.0
2007-11-15 03:18:00,2.3091,2.3091,2.30765,2.3084,671700000.0
2007-11-15 03:19:00,2.3082,2.3086,2.3076,2.3082,626200000.0
2007-11-15 03:20:00,2.3082,2.3089,2.3078,2.3084,411100000.0
2007-11-15 03:21:00,2.3084,2.3092,2.3081,2.309,435100000.0
2007-11-15 03:22:00,2.309,2.3099,2.3088,2.3097,861600000.0
2007-11-15 03:23:00,2.3098,2.3103,2.30935,2.3097,641500000.0
2007-11-15 03:24:00,2.3097,2.3104,2.30945,2.31,332700000.0
2007-11-15 03:25:00,2.31,2.3101,2.3094,2.3095,402200000.0
2007-11-15 03:26:00,2.3095,2.3103,2.3095,2.3098,401300000.0
2007-11-15 03:27:00,2.3098,2.3105,2.30975,2.3104,422400000.0
2007-11-15 03:28:00,2.3104,2.3105,2.3102,2.3105,335000000.0
2007-11-15 03:29:00,2.3106,2.3108,2.3106,2.3108,335200000.0
2007-11-15 03:30:00,2.3108,2.31085,2.3099,2.31,465500000.0
2007-11-15 03:31:00,2.31,2.31,2.309,2.3091,515200000.0
2007-11-15 03:32:00,2.3091,2.3097,2.3091,2.3094,318400000.0
2007-11-15 03:33:00,2.3094,2.3096,2.30925,2.3096,345200000.0
2007-11-15 03:34:00,2.3096,2.3102,2.3096,2.3102,208700000.0
2007-11-15 03:35:00,2.3102,2.3103,2.31,2.31,148700000.0
2007-11-15 03:36:00,2.31,2.3101,2.30935,2.31,31300000.0
2007-11-15 03:37:00,2.3101,2.3101,2.31,2.31,67600000.0
2007-11-15 03:38:00,2.31,2.3103,2.31,2.31,96000000.0
2007-11-15 03:39:00,2.31,2.3102,2.3096,2.31,217500000.0
2007-11-15 03:40:00,2.31,2.31,2.3094,2.3097,374000000.0
2007-11-15 03:41:00,2.3097,2.3104,2.3097,2.3101,187000000.0
2007-11-15 03:42:00,2.3102,2.3102,2.309,2.3092,395300000.0
2007-11-15 03:43:00,2.3092,2.3094,2.3088,2.3091,567200000.0
2007-11-15 03:44:00,2.3089,2.3092,2.3088,2.3088,505100000.0
2007-11-15 03:45:00,2.3088,2.30925,2.3088,2.309,196100000.0
2007-11-15 03:46:00,2.309,2.3095,2.309,2.3094,173700000.0
2007-11-15 03:47:00,2.3094,2.3094,2.3091,2.3091,245600000.0
2007-11-15 03:48:00,2.3091,2.3098,2.3091,2.3095,269400000.0
2007-11-15 03:49:00,2.3095,2.3095,2.3089,2.309,250200000.0
2007-11-15 03:50:00,2.309,2.3098,2.309,2.3098,133700000.0
2007-11-15 03:51:00,2.3098,2.31,2.3092,2.3094,187200000.0
2007-11-15 03:52:00,2.3094,2.31,2.3089,2.309,265700000.0
2007-11-15 03:53:00,2.309,2.3092,2.3086,2.3086,366700000.0
2007-11-15 03:54:00,2.3087,2.3095,2.3086,2.3089,289800000.0
2007-11-15 03:55:00,2.3089,2.3091,2.3088,2.3089,211350000.0
2007-11-15 03:56:00,2.3088,2.3096,2.3088,2.3092,292250000.0
2007-11-15 03:57:00,2.3093,2.3096,2.3089,2.3089,136150000.0
2007-11-15 03:58:00,2.3089,2.3094,2.3089,2.3094,303100000.0
2007-11-15 03:59:00,2.3094,2.3096,2.309,2.3095,449399999.0
2007-11-15 04:00:00,2.3095,2.3096,2.309,2.309,201400000.0
2007-11-15 04:01:00,2.309,2.3091,2.3086,2.3086,287900000.0
2007-11-15 04:02:00,2.3086,2.3089,2.3085,2.3089,181199999.0
2007-11-15 04:03:00,2.3089,2.3089,2.3083,2.3084,360400000.0
2007-11-15 04:04:00,2.3084,2.3086,2.308,2.3085,567600000.0
2007-11-15 04:05:00,2.3086,2.3086,2.3081,2.3084,210700000.0
2007-11-15 04:06:00,2.3084,2.3084,2.3078,2.3081,323900000.0
2007-11-15 04:07:00,2.3081,2.3081,2.3079,2.3081,81800000.0
2007-11-15 04:08:00,2.3081,2.3081,2.3081,2.3081,51600000.0
2007-11-15 04:09:00,2.3081,2.3082,2.308,2.3082,168300000.0
2007-11-15 04:10:00,2.3082,2.3086,2.3081,2.3081,138800000.0
2007-11-15 04:11:00,2.3076,2.3081,2.3076,2.308,59200000.0
2007-11-15 04:12:00,2.308,2.3083,2.30755,2.3081,111900000.0
2007-11-15 04:13:00,2.3081,2.3082,2.308,2.3081,178700000.0
2007-11-15 04:14:00,2.3081,2.3082,2.3079,2.3082,188800000.0
2007-11-15 04:15:00,2.3082,2.3082,2.3078,2.308,189600000.0
2007-11-15 04:16:00,2.308,2.308,2.3073,2.3073,287550000.0
2007-11-15 04:17:00,2.3073,2.3077,2.3072,2.3074,88900000.0
2007-11-15 04:18:00,2.3074,2.3079,2.3073,2.3076,165400000.0
2007-11-15 04:19:00,2.3076,2.3081,2.3076,2.3076,308800000.0
2007-11-15 04:20:00,2.3076,2.3078,2.3076,2.3076,128550000.0
2007-11-15 04:21:00,2.3077,2.308,2.3076,2.308,128350000.0
2007-11-15 04:22:00,2.308,2.3083,2.308,2.3083,110550000.0
2007-11-15 04:23:00,2.3083,2.3086,2.3082,2.3086,56100000.0
2007-11-15 04:24:00,2.3086,2.3086,2.3085,2.3086,40400000.0
2007-11-15 04:25:00,2.3086,2.3087,2.3082,2.3082,200350000.0
2007-11-15 04:26:00,2.3082,2.3086,2.3082,2.3083,245300000.0
2007-11-15 04:27:00,2.3083,2.3084,2.3082,2.3084,23750000.0
2007-11-15 04:28:00,2.3084,2.3084,2.3084,2.3084,192300000.0
2007-11-15 04:29:00,2.3084,2.3088,2.3084,2.3086,88150000.0
2007-11-15 04:30:00,2.3086,2.3087,2.3085,2.3087,76900000.0
2007-11-15 04:31:00,2.3087,2.3087,2.3084,2.3084,93600000.0
2007-11-15 04:32:00,2.3084,2.3085,2.3078,2.3084,199200000.0
2007-11-15 04:33:00,2.3084,2.3085,2.3083,2.3083,194000000.0
2007-11-15 04:34:00,2.3083,2.3085,2.3082,2.3083,219500000.0
2007-11-15 04:35:00,2.3083,2.3083,2.3082,2.3083,142400000.0
2007-11-15 04:36:00,2.3083,2.3085,2.3083,2.3084,82300000.0
2007-11-15 04:37:00,2.3084,2.3085,2.308,2.308,205100000.0
2007-11-15 04:38:00,2.308,2.3082,2.3079,2.3081,122600000.0
2007-11-15 04:39:00,2.3081,2.3082,2.3079,2.3081,123400000.0
2007-11-15 04:40:00,2.3081,2.3082,2.3079,2.308,87500000.0
2007-11-15 04:41:00,2.3081,2.3081,2.3078,2.3078,92600000.0
2007-11-15 04:42:00,2.3079,2.308,2.3077,2.3078,99900000.0
2007-11-15 04:43:00,2.3078,2.308,2.3078,2.3079,40700000.0
2007-11-15 04:44:00,2.3079,2.3079,2.3077,2.3077,90500000.0
2007-11-15 04:45:00,2.3077,2.3079,2.3076,2.3076,152650000.0
2007-11-15 04:46:00,2.3076,2.3077,2.3076,2.3077,48000000.0
2007-11-15 04:47:00,2.3077,2.3079,2.3076,2.3076,252650000.0
2007-11-15 04:48:00,2.3077,2.3078,2.3075,2.3076,235100000.0
2007-11-15 04:49:00,2.3076,2.3076,2.3074,2.3075,59550000.0
2007-11-15 04:50:00,2.3075,2.3077,2.3075,2.3077,77000000.0
2007-11-15 04:51:00,2.3077,2.3078,2.3076,2.3076,155600000.0
2007-11-15 04:52:00,2.3076,2.3079,2.3076,2.3077,173550000.0
2007-11-15 04:53:00,2.3077,2.3082,2.3077,2.308,234300000.0
2007-11-15 04:54:00,2.308,2.3081,2.308,2.3081,151200000.0
2007-11-15 04:55:00,2.3081,2.3081,2.3075,2.3076,279750000.0
2007-11-15 04:56:00,2.3076,2.3085,2.3076,2.3081,245000000.0
2007-11-15 04:57:00,2.3081,2.3085,2.3079,2.3081,81600000.0
2007-11-15 04:58:00,2.30805,2.3081,2.30805,2.3081,8000000.0
2007-11-15 04:59:00,2.3081,2.3086,2.3081,2.3086,58300000.0
2007-11-15 05:00:00,2.3086,2.3087,2.308,2.3081,259400000.0
2007-11-15 05:01:00,2.3081,2.3085,2.3078,2.3085,128500000.0
2007-11-15 05:02:00,2.3085,2.3085,2.3082,2.3083,89700000.0
2007-11-15 05:03:00,2.3083,2.3083,2.3078,2.3079,25600000.0
2007-11-15 05:04:00,2.3079,2.3086,2.3079,2.3084,70200000.0
2007-11-15 05:05:00,2.3084,2.3084,2.3081,2.3081,57800000.0
2007-11-15 05:06:00,2.3081,2.3083,2.3078,2.3079,47800000.0
2007-11-15 05:07:00,2.3079,2.3085,2.3079,2.3085,68500000.0
2007-11-15 05:08:00,2.3085,2.3085,2.3083,2.3085,180000000.0
2007-11-15 05:09:00,2.3085,2.3086,2.3083,2.3083,188200000.0
2007-11-15 05:10:00,2.3083,2.3085,2.3081,2.3085,620600000.0
2007-11-15 05:11:00,2.3085,2.309,2.3084,2.3085,349000000.0
2007-11-15 05:12:00,2.3085,2.3091,2.3084,2.3084,336600000.0
2007-11-15 05:13:00,2.3084,2.3087,2.3084,2.3085,284900000.0
2007-11-15 05:14:00,2.30845,2.3087,2.3084,2.3086,290900000.0
2007-11-15 05:15:00,2.3087,2.3087,2.3083,2.3084,197000000.0
2007-11-15 05:16:00,2.3084,2.3088,2.30805,2.3088,119900000.0
2007-11-15 05:17:00,2.3088,2.3088,2.3084,2.3084,151300000.0
2007-11-15 05:18:00,2.3083,2.3084,2.3082,2.3084,601600008.0
2007-11-15 05:19:00,2.3084,2.3086,2.3083,2.3085,224800000.0
2007-11-15 05:20:00,2.3085,2.3086,2.308,2.3081,201000000.0
2007-11-15 05:21:00,2.3081,2.3081,2.308,2.308,120400000.0
2007-11-15 05:22:00,2.308,2.3081,2.3078,2.308,579200000.0
2007-11-15 05:23:00,2.308,2.3082,2.3079,2.3082,274400000.0
2007-11-15 05:24:00,2.3082,2.3082,2.30775,2.308,79200000.0
2007-11-15 05:25:00,2.308,2.3081,2.3079,2.308,503800000.0
2007-11-15 05:26:00,2.308,2.3082,2.3073,2.3081,54800000.0
2007-11-15 05:27:00,2.3081,2.3083,2.308,2.30805,41900000.0
2007-11-15 05:28:00,2.3081,2.3081,2.3074,2.3076,425200005.0
2007-11-15 05:29:00,2.3076,2.3077,2.3073,2.3077,415600000.0
2007-11-15 05:30:00,2.3077,2.3077,2.3073,2.3074,430900000.0
2007-11-15 05:31:00,2.3074,2.3077,2.3074,2.3074,187200000.0
2007-11-15 05:32:00,2.3074,2.3074,2.30715,2.30715,75200000.0
2007-11-15 05:33:00,2.3074,2.3077,2.3074,2.3074,336800000.0
2007-11-15 05:34:00,2.3075,2.3077,2.3074,2.3077,235600000.0
2007-11-15 05:35:00,2.3076,2.3077,2.3073,2.3077,253600000.0
2007-11-15 05:36:00,2.3077,2.3077,2.3073,2.3077,365800000.0
2007-11-15 05:37:00,2.3077,2.3077,2.3077,2.3077,102000000.0
2007-11-15 05:38:00,2.3077,2.3079,2.30735,2.3078,147200000.0
2007-11-15 05:39:00,2.3078,2.3078,2.3075,2.3078,32200000.0
2007-11-15 05:40:00,2.3078,2.308,2.3078,2.3079,81200000.0
2007-11-15 05:41:00,2.3081,2.3081,2.3078,2.3078,143000000.0
2007-11-15 05:42:00,2.3081,2.3081,2.308,2.308,55800000.0
2007-11-15 05:43:00,2.308,2.3081,2.3077,2.3077,32100000.0
2007-11-15 05:44:00,2.3076,2.3082,2.3076,2.3081,234000000.0
2007-11-15 05:45:00,2.308,2.3082,2.308,2.3082,312000000.0
2007-11-15 05:46:00,2.3082,2.3082,2.3081,2.3081,506000000.0
2007-11-15 05:47:00,2.3081,2.3081,2.308,2.3081,379200005.0
2007-11-15 05:48:00,2.3081,2.3082,2.3081,2.3082,311200000.0
2007-11-15 05:49:00,2.3082,2.3082,2.308,2.308,68100000.0
2007-11-15 05:50:00,2.308,2.3081,2.308,2.3081,230000000.0
2007-11-15 05:51:00,2.3081,2.3082,2.3081,2.3082,44300000.0
2007-11-15 05:52:00,2.3082,2.3082,2.308,2.3081,26100000.0
2007-11-15 05:53:00,2.3081,2.3082,2.3081,2.3082,13200000.0
2007-11-15 05:54:00,2.3082,2.3082,2.3082,2.3082,42000000.0
2007-11-15 05:55:00,2.3082,2.3084,2.308,2.3084,288900000.0
2007-11-15 05:56:00,2.3084,2.3085,2.3081,2.3083,279600000.0
2007-11-15 05:57:00,2.3083,2.3083,2.3081,2.3082,340400000.0
2007-11-15 05:58:00,2.3082,2.3083,2.30775,2.3081,189600000.0
2007-11-15 05:59:00,2.308,2.3081,2.3079,2.3079,31200000.0
2007-11-15 06:00:00,2.3078,2.3081,2.3078,2.3079,142000000.0
2007-11-15 06:01:00,2.3079,2.3081,2.3079,2.3079,149600000.0
2007-11-15 06:02:00,2.3079,2.308,2.3073,2.3075,360800000.0
2007-11-15 06:03:00,2.3075,2.3077,2.3074,2.3076,240800000.0
2007-11-15 06:04:00,2.3076,2.3077,2.3075,2.3076,280600000.0
2007-11-15 06:05:00,2.3076,2.3083,2.3075,2.3077,348400000.0
2007-11-15 06:06:00,2.3077,2.30795,2.30745,2.3076,149600000.0
2007-11-15 06:07:00,2.3076,2.3077,2.3075,2.3075,204300000.0
2007-11-15 06:08:00,2.3075,2.3075,2.3073,2.3073,144400000.0
2007-11-15 06:09:00,2.3073,2.3076,2.3073,2.3073,592099992.0
2007-11-15 06:10:00,2.3074,2.3075,2.3073,2.3074,288399998.0
2007-11-15 06:11:00,2.3074,2.3081,2.3074,2.3078,890800000.0
2007-11-15 06:12:00,2.3078,2.3081,2.3076,2.3078,453700000.0
2007-11-15 06:13:00,2.3078,2.3078,2.3074,2.3076,476300000.0
2007-11-15 06:14:00,2.3076,2.3076,2.3074,2.3076,596199994.0
2007-11-15 06:15:00,2.3076,2.3076,2.3071,2.3073,289600000.0
2007-11-15 06:16:00,2.3073,2.3073,2.3068,2.3072,529700003.0
2007-11-15 06:17:00,2.307,2.3074,2.3069,2.3074,279600000.0
2007-11-15 06:18:00,2.3074,2.3074,2.307,2.30725,299100000.0
2007-11-15 06:19:00,2.30725,2.3073,2.3069,2.3071,308400002.0
2007-11-15 06:20:00,2.3071,2.3072,2.30695,2.3072,530700000.0
2007-11-15 06:21:00,2.30695,2.3073,2.30695,2.3073,84200000.0
2007-11-15 06:22:00,2.3073,2.3073,2.307,2.307,37300000.0
2007-11-15 06:23:00,2.3072,2.3073,2.3071,2.3073,119500000.0
2007-11-15 06:24:00,2.3073,2.3073,2.30665,2.3073,61400000.0
2007-11-15 06:25:00,2.3073,2.3073,2.3069,2.307,237700000.0
2007-11-15 06:26:00,2.3069,2.3071,2.3069,2.3071,46700000.0
2007-11-15 06:27:00,2.3069,2.3073,2.3069,2.307,176000000.0
2007-11-15 06:28:00,2.307,2.307,2.3068,2.3068,208800000.0
2007-11-15 06:29:00,2.3068,2.3075,2.3067,2.3075,227600000.0
2007-11-15 06:30:00,2.3075,2.3075,2.307,2.3073,315600000.0
2007-11-15 06:31:00,2.3073,2.3076,2.3072,2.3073,248800000.0
2007-11-15 06:32:00,2.3073,2.3074,2.3071,2.3071,401200000.0
2007-11-15 06:33:00,2.3071,2.3072,2.307,2.3071,388800000.0
2007-11-15 06:34:00,2.3071,2.3076,2.307,2.3076,130100000.0
2007-11-15 06:35:00,2.3076,2.3077,2.3076,2.3077,33900000.0
2007-11-15 06:36:00,2.3077,2.3078,2.3076,2.3077,107400000.0
2007-11-15 06:37:00,2.3077,2.3079,2.3077,2.3079,128900000.0
2007-11-15 06:38:00,2.3079,2.3079,2.3079,2.3079,70700000.0
2007-11-15 06:39:00,2.3079,2.3079,2.30755,2.3077,84650000.0
2007-11-15 06:40:00,2.3077,2.3077,2.3076,2.3076,308699993.0
2007-11-15 06:41:00,2.3076,2.3081,2.3076,2.3081,158299998.0
2007-11-15 06:42:00,2.3081,2.3083,2.3076,2.3082,68400000.0
2007-11-15 06:43:00,2.3082,2.3083,2.3078,2.3078,39700000.0
2007-11-15 06:44:00,2.3078,2.3078,2.3077,2.3077,32100000.0
2007-11-15 06:45:00,2.3077,2.3083,2.3076,2.3083,215599999.0
2007-11-15 06:46:00,2.3083,2.3087,2.3075,2.3076,312100000.0
2007-11-15 06:47:00,2.3076,2.308,2.3075,2.308,189200000.0
2007-11-15 06:48:00,2.308,2.308,2.30755,2.3077,182200000.0
2007-11-15 06:49:00,2.3077,2.3077,2.3076,2.3076,154400000.0
2007-11-15 06:50:00,2.3076,2.3078,2.3076,2.3077,413600000.0
2007-11-15 06:51:00,2.3077,2.308,2.3076,2.308,156200000.0
2007-11-15 06:52:00,2.308,2.3082,2.3079,2.3079,245700000.0
2007-11-15 06:53:00,2.3079,2.3081,2.3078,2.3079,201800000.0
2007-11-15 06:54:00,2.3079,2.3081,2.3075,2.3081,103800000.0
2007-11-15 06:55:00,2.3081,2.3086,2.3081,2.3086,94400000.0
2007-11-15 06:56:00,2.3086,2.3086,2.3079,2.3081,416299999.0
2007-11-15 06:57:00,2.3081,2.3086,2.308,2.3081,247600000.0
2007-11-15 06:58:00,2.3081,2.3081,2.3076,2.3079,305500000.0
2007-11-15 06:59:00,2.3079,2.3085,2.3076,2.3079,241200000.0
2007-11-15 07:00:00,2.3079,2.3081,2.3079,2.308,118400000.0
2007-11-15 07:01:00,2.308,2.3087,2.3078,2.3079,238200000.0
2007-11-15 07:02:00,2.3079,2.3079,2.3077,2.3077,75200000.0
2007-11-15 07:03:00,2.3077,2.3082,2.3076,2.3082,172800000.0
2007-11-15 07:04:00,2.3082,2.3082,2.3081,2.3081,16000000.0
2007-11-15 07:05:00,2.3081,2.3082,2.3081,2.3081,105200000.0
2007-11-15 07:06:00,2.3082,2.3082,2.3075,2.3076,293900000.0
2007-11-15 07:07:00,2.3075,2.3076,2.3075,2.30755,215700000.0
2007-11-15 07:08:00,2.30755,2.30755,2.3075,2.3075,111600000.0
2007-11-15 07:09:00,2.3075,2.3076,2.3075,2.3076,424000000.0
2007-11-15 07:10:00,2.3076,2.3076,2.3075,2.3075,138399999.0
2007-11-15 07:11:00,2.3075,2.3079,2.3075,2.3075,194599997.0
2007-11-15 07:12:00,2.3075,2.3075,2.3075,2.3075,181200000.0
2007-11-15 07:13:00,2.3075,2.3077,2.3075,2.3077,65400000.0
2007-11-15 07:14:00,2.3077,2.3077,2.3075,2.3076,79100000.0
2007-11-15 07:15:00,2.3076,2.3076,2.3074,2.3074,58650000.0
2007-11-15 07:16:00,2.3074,2.30795,2.3069,2.3072,294500000.0
2007-11-15 07:17:00,2.3073,2.3078,2.3073,2.3074,135300000.0
2007-11-15 07:18:00,2.3074,2.3074,2.3071,2.3073,83450000.0
2007-11-15 07:19:00,2.3073,2.3074,2.3073,2.3074,117600000.0
2007-11-15 07:20:00,2.3074,2.3074,2.3073,2.3073,68950000.0
2007-11-15 07:21:00,2.3073,2.3074,2.3073,2.3074,136000000.0
2007-11-15 07:22:00,2.3074,2.3074,2.3067,2.3073,82300000.0
2007-11-15 07:23:00,2.3073,2.3075,2.3072,2.3073,261600000.0
2007-11-15 07:24:00,2.3073,2.3076,2.3073,2.3075,75250000.0
2007-11-15 07:25:00,2.3075,2.3084,2.3074,2.3084,122400000.0
2007-11-15 07:26:00,2.3084,2.3084,2.3079,2.3079,130300000.0
2007-11-15 07:27:00,2.3079,2.308,2.3079,2.3079,132400000.0
2007-11-15 07:28:00,2.308,2.308,2.308,2.308,48800000.0
2007-11-15 07:29:00,2.308,2.308,2.3079,2.3079,54000000.0
2007-11-15 07:30:00,2.3079,2.3079,2.3079,2.3079,3500000.0
2007-11-15 07:31:00,2.3079,2.3079,2.3078,2.3079,34600000.0
2007-11-15 07:32:00,2.3078,2.3079,2.3078,2.3078,92400000.0
2007-11-15 07:33:00,2.3078,2.3078,2.3077,2.3077,37200000.0
2007-11-15 07:34:00,2.3077,2.3078,2.3076,2.3078,114300000.0
2007-11-15 07:35:00,2.3078,2.308,2.3077,2.308,200100000.0
2007-11-15 07:36:00,2.308,2.308,2.3078,2.3078,123600000.0
2007-11-15 07:37:00,2.3078,2.3078,2.3077,2.3078,30500000.0
2007-11-15 07:38:00,2.3078,2.3078,2.3077,2.3077,34600000.0
2007-11-15 07:39:00,2.3079,2.3081,2.3076,2.308,23400000.0
2007-11-15 07:40:00,2.308,2.3081,2.3078,2.308,60400000.0
2007-11-15 07:41:00,2.308,2.3082,2.3076,2.308,76200000.0
2007-11-15 07:42:00,2.308,2.308,2.30755,2.3079,27100000.0
2007-11-15 07:43:00,2.3079,2.3079,2.3078,2.3078,129400000.0
2007-11-15 07:44:00,2.3078,2.3079,2.30755,2.3079,34500000.0
2007-11-15 07:45:00,2.3079,2.3079,2.3078,2.3079,102300000.0
2007-11-15 07:46:00,2.3078,2.3081,2.30745,2.3077,46650000.0
2007-11-15 07:47:00,2.30745,2.308,2.30745,2.3077,306900000.0
2007-11-15 07:48:00,2.3078,2.3081,2.3078,2.308,81600000.0
2007-11-15 07:49:00,2.3081,2.3081,2.30785,2.3081,55500000.0
2007-11-15 07:50:00,2.308,2.3082,2.308,2.3081,183800000.0
2007-11-15 07:51:00,2.3081,2.3082,2.308,2.3081,96500000.0
2007-11-15 07:52:00,2.3081,2.3082,2.3079,2.308,218250000.0
2007-11-15 07:53:00,2.308,2.3083,2.3079,2.3079,76100000.0
2007-11-15 07:54:00,2.3079,2.3083,2.3079,2.3083,77750000.0
2007-11-15 07:55:00,2.3083,2.3083,2.3078,2.308,96100000.0
2007-11-15 07:56:00,2.308,2.308,2.3079,2.308,114000000.0
2007-11-15 07:57:00,2.308,2.3086,2.3078,2.3082,220550000.0
2007-11-15 07:58:00,2.3082,2.3087,2.3075,2.3079,336200000.0
2007-11-15 07:59:00,2.3079,2.3082,2.3077,2.308,363450000.0
2007-11-15 08:00:00,2.308,2.3081,2.3078,2.3078,55100000.0
2007-11-15 08:01:00,2.3078,2.30805,2.3078,2.30805,3575000.0
2007-11-15 08:02:00,2.30805,2.30815,2.3079,2.30815,2925000.0
2007-11-15 08:03:00,2.30815,2.30815,2.30815,2.30815,3600000.0
2007-11-15 08:04:00,2.30815,2.30815,2.3076,2.30815,10300000.0
2007-11-15 08:05:00,2.30815,2.30815,2.30815,2.30815,3100000.0
2007-11-15 08:06:00,2.30815,2.30815,2.3076,2.30815,8700000.0
2007-11-15 08:07:00,2.30815,2.30815,2.30815,2.30815,3500000.0
2007-11-15 08:08:00,2.30815,2.30825,2.3079,2.30825,2650000.0
2007-11-15 08:09:00,2.30825,2.30855,2.30825,2.30855,9487500.0
2007-11-15 08:10:00,2.30855,2.30855,2.30835,2.30835,3812500.0
2007-11-15 08:11:00,2.30835,2.3087,2.30835,2.30855,18700000.0
2007-11-15 08:12:00,2.30855,2.3087,2.3084,2.30865,62600000.0
2007-11-15 08:13:00,2.30865,2.30865,2.30865,2.30865,5312500.0
2007-11-15 08:14:00,2.30865,2.3087,2.30855,2.30865,19400000.0
2007-11-15 08:15:00,2.30865,2.3087,2.30865,2.3087,46762500.0
2007-11-15 08:16:00,2.3087,2.30895,2.30865,2.30895,46350000.0
2007-11-15 08:17:00,2.30895,2.309,2.3076,2.308,304375000.0
2007-11-15 08:18:00,2.308,2.3082,2.3076,2.3082,639799998.0
2007-11-15 08:19:00,2.3082,2.3082,2.3079,2.308,318400000.0
2007-11-15 08:20:00,2.308,2.3081,2.308,2.3081,146400000.0
2007-11-15 08:21:00,2.3081,2.3086,2.30775,2.3081,254300000.0
2007-11-15 08:22:00,2.3081,2.3089,2.3079,2.3086,306700000.0
2007-11-15 08:23:00,2.3086,2.3086,2.3086,2.3086,138000000.0
2007-11-15 08:24:00,2.3086,2.3088,2.3086,2.3088,90400000.0
2007-11-15 08:25:00,2.3086,2.3094,2.3085,2.3088,318600000.0
2007-11-15 08:26:00,2.3088,2.30905,2.3087,2.30905,60200000.0
2007-11-15 08:27:00,2.309,2.3092,2.3089,2.30915,127800000.0
2007-11-15 08:28:00,2.30915,2.30925,2.3085,2.30915,235600000.0
2007-11-15 08:29:00,2.3092,2.3097,2.30875,2.3092,146400000.0
2007-11-15 08:30:00,2.3092,2.30935,2.3083,2.3083,306700000.0
2007-11-15 08:31:00,2.3083,2.3092,2.3082,2.30905,187750000.0
2007-11-15 08:32:00,2.30905,2.30935,2.30905,2.30935,63200000.0
2007-11-15 08:33:00,2.30935,2.30935,2.3088,2.30925,142400000.0
2007-11-15 08:34:00,2.30925,2.3093,2.30885,2.3091,185000000.0
2007-11-15 08:35:00,2.3091,2.30935,2.30885,2.309,117500000.0
2007-11-15 08:36:00,2.309,2.30915,2.309,2.3091,92200000.0
2007-11-15 08:37:00,2.30905,2.30905,2.3086,2.3086,132600000.0
2007-11-15 08:38:00,2.3086,2.30895,2.30855,2.30885,369300000.0
2007-11-15 08:39:00,2.30885,2.3091,2.3088,2.3088,108700000.0
2007-11-15 08:40:00,2.30885,2.3089,2.30865,2.3088,160600000.0
2007-11-15 08:41:00,2.3088,2.30935,2.3087,2.3092,196800000.0
2007-11-15 08:42:00,2.3093,2.3093,2.3085,2.3089,345200000.0
2007-11-15 08:43:00,2.3089,2.30945,2.3089,2.3093,95200000.0
2007-11-15 08:44:00,2.3093,2.3095,2.30825,2.30825,293000000.0
2007-11-15 08:45:00,2.3081,2.30875,2.30755,2.3085,288700000.0
2007-11-15 08:46:00,2.3085,2.3097,2.3084,2.30945,402900000.0
2007-11-15 08:47:00,2.30945,2.3099,2.30895,2.30905,373600000.0
2007-11-15 08:48:00,2.30905,2.31005,2.309,2.30985,632900000.0
2007-11-15 08:49:00,2.3098,2.31,2.3091,2.3097,161300000.0
2007-11-15 08:50:00,2.3097,2.31075,2.3097,2.31075,148000000.0
2007-11-15 08:51:00,2.31075,2.3108,2.3096,2.31,265900000.0
2007-11-15 08:52:00,2.31,2.3102,2.30945,2.3099,93200000.0
2007-11-15 08:53:00,2.3099,2.3101,2.3097,2.3097,220400000.0
2007-11-15 08:54:00,2.3097,2.3097,2.3089,2.3092,112300000.0
2007-11-15 08:55:00,2.30915,2.3098,2.3089,2.3096,99000000.0
2007-11-15 08:56:00,2.3096,2.3098,2.3088,2.3092,120500000.0
2007-11-15 08:57:00,2.3094,2.3098,2.30925,2.3093,81900000.0
2007-11-15 08:58:00,2.3093,2.3096,2.3088,2.309,57800000.0
2007-11-15 08:59:00,2.309,2.30915,2.3081,2.30815,243300000.0
2007-11-15 09:00:00,2.30815,2.3084,2.3074,2.30745,121800000.0
2007-11-15 09:01:00,2.30745,2.3079,2.3074,2.3076,294500000.0
2007-11-15 09:02:00,2.3075,2.30775,2.3064,2.30655,234900000.0
2007-11-15 09:03:00,2.3065,2.30675,2.30585,2.30665,374200000.0
2007-11-15 09:04:00,2.3067,2.30705,2.3066,2.3069,208800000.0
2007-11-15 09:05:00,2.3069,2.30755,2.30655,2.30655,221500000.0
2007-11-15 09:06:00,2.30655,2.3069,2.306,2.3062,354500000.0
2007-11-15 09:07:00,2.3062,2.3065,2.30605,2.3065,380600000.0
2007-11-15 09:08:00,2.3065,2.3069,2.30635,2.30645,182500000.0
2007-11-15 09:09:00,2.30645,2.3071,2.30625,2.30645,349900000.0
2007-11-15 09:10:00,2.3065,2.30755,2.3065,2.30735,250400000.0
2007-11-15 09:11:00,2.30735,2.3079,2.3071,2.3075,215800000.0
2007-11-15 09:12:00,2.3075,2.3076,2.3073,2.3075,137700000.0
2007-11-15 09:13:00,2.3075,2.30765,2.30715,2.3075,200900000.0
2007-11-15 09:14:00,2.3076,2.3078,2.3071,2.30755,140200000.0
2007-11-15 09:15:00,2.30755,2.3087,2.30755,2.3087,394800000.0
2007-11-15 09:16:00,2.3087,2.3087,2.3065,2.3066,560600000.0
2007-11-15 09:17:00,2.3065,2.30745,2.3065,2.3069,503100000.0
2007-11-15 09:18:00,2.3069,2.3073,2.3065,2.3072,211600000.0
2007-11-15 09:19:00,2.3072,2.30785,2.30695,2.3073,372200000.0
2007-11-15 09:20:00,2.3073,2.30805,2.3073,2.3077,335300000.0
2007-11-15 09:21:00,2.3077,2.30805,2.3073,2.30805,221500000.0
2007-11-15 09:22:00,2.30805,2.3087,2.30735,2.3084,257300000.0
2007-11-15 09:23:00,2.3084,2.3085,2.30785,2.308,168000000.0
2007-11-15 09:24:00,2.308,2.3082,2.30745,2.3082,128000000.0
2007-11-15 09:25:00,2.3081,2.30875,2.3081,2.30875,169750000.0
2007-11-15 09:26:00,2.30875,2.30875,2.3082,2.3082,84100000.0
2007-11-15 09:27:00,2.3082,2.309,2.3079,2.3087,197000000.0
2007-11-15 09:28:00,2.3086,2.3097,2.3086,2.3089,660300000.0
2007-11-15 09:29:00,2.3089,2.31015,2.3089,2.3098,392800000.0
2007-11-15 09:30:00,2.3098,2.3104,2.3097,2.3103,666400000.0
2007-11-15 09:31:00,2.31015,2.311,2.31005,2.31065,631700000.0
2007-11-15 09:32:00,2.31065,2.3108,2.3101,2.3103,524100000.0
2007-11-15 09:33:00,2.3102,2.31085,2.3098,2.3099,578100000.0
2007-11-15 09:34:00,2.3099,2.3099,2.3092,2.3098,522900000.0
2007-11-15 09:35:00,2.3098,2.30985,2.3096,2.3097,443800000.0
2007-11-15 09:36:00,2.3097,2.30995,2.3093,2.30965,430600000.0
2007-11-15 09:37:00,2.30965,2.3101,2.3093,2.3093,658000000.0
2007-11-15 09:38:00,2.3093,2.30985,2.3089,2.3095,734400000.0
2007-11-15 09:39:00,2.3096,2.3096,2.3087,2.30875,445400000.0
2007-11-15 09:40:00,2.3088,2.3089,2.3081,2.3083,509300000.0
2007-11-15 09:41:00,2.3084,2.30865,2.308,2.3083,526475000.0
2007-11-15 09:42:00,2.3083,2.30835,2.3077,2.30785,231737500.0
2007-11-15 09:43:00,2.30785,2.3084,2.3069,2.308,649912500.0
2007-11-15 09:44:00,2.308,2.308,2.30765,2.30795,42400000.0
2007-11-15 09:45:00,2.30795,2.30795,2.30785,2.30795,6075000.0
2007-11-15 09:46:00,2.30795,2.30795,2.3072,2.30765,29900000.0
2007-11-15 09:47:00,2.30765,2.30765,2.30715,2.30725,45437500.0
2007-11-15 09:48:00,2.30735,2.30735,2.3065,2.3068,252212500.0
2007-11-15 09:49:00,2.3068,2.3069,2.30655,2.30655,20687500.0
2007-11-15 09:50:00,2.30655,2.30665,2.3058,2.3063,436762500.0
2007-11-15 09:51:00,2.30625,2.3063,2.306,2.3062,316812500.0
2007-11-15 09:52:00,2.3062,2.30675,2.3056,2.3058,540037500.0
2007-11-15 09:53:00,2.3058,2.3061,2.3052,2.30535,439600000.0
2007-11-15 09:54:00,2.30535,2.30605,2.30535,2.3059,192000000.0
2007-11-15 09:55:00,2.3059,2.3063,2.3058,2.3061,611300002.0
2007-11-15 09:56:00,2.3061,2.3071,2.306,2.3071,757399999.0
2007-11-15 09:57:00,2.3071,2.3071,2.30625,2.3063,674300000.0
2007-11-15 09:58:00,2.3062,2.30665,2.3062,2.3063,581900001.0
2007-11-15 09:59:00,2.3063,2.3064,2.305,2.30505,756500002.0
2007-11-15 10:00:00,2.30505,2.30595,2.30505,2.3055,592312503.0
2007-11-15 10:01:00,2.3055,2.30575,2.3053,2.3057,230628925.0
2007-11-15 10:02:00,2.3057,2.30625,2.3056,2.30595,158095785.0
2007-11-15 10:03:00,2.30605,2.30605,2.3056,2.30585,46100000.0
2007-11-15 10:04:00,2.30585,2.30585,2.3047,2.30495,209625000.0
2007-11-15 10:05:00,2.30495,2.3052,2.3045,2.30515,213625000.0
2007-11-15 10:06:00,2.30515,2.3058,2.3047,2.30565,170112500.0
2007-11-15 10:07:00,2.3055,2.3062,2.3055,2.30615,110200000.0
2007-11-15 10:08:00,2.30615,2.30615,2.30535,2.3055,56162500.0
2007-11-15 10:09:00,2.3055,2.30585,2.30505,2.3058,154200000.0
2007-11-15 10:10:00,2.3058,2.30645,2.3058,2.30615,213300001.0
2007-11-15 10:11:00,2.30615,2.3067,2.3057,2.30655,278700000.0
2007-11-15 10:12:00,2.30655,2.30655,2.3062,2.30645,168200000.0
2007-11-15 10:13:00,2.30645,2.3068,2.3062,2.30645,196900000.0
2007-11-15 10:14:00,2.30645,2.30655,2.3063,2.3064,83500000.0
2007-11-15 10:15:00,2.3064,2.30675,2.30635,2.3066,329300000.0
2007-11-15 10:16:00,2.3066,2.30695,2.30655,2.3066,501262500.0
2007-11-15 10:17:00,2.3068,2.3073,2.3067,2.3073,226000000.0
2007-11-15 10:18:00,2.3073,2.3073,2.3066,2.30725,370200000.0
2007-11-15 10:19:00,2.30725,2.30795,2.307,2.30775,193300000.0
2007-11-15 10:20:00,2.30775,2.3083,2.30775,2.30825,270700000.0
2007-11-15 10:21:00,2.30825,2.30825,2.30745,2.308,400300000.0
2007-11-15 10:22:00,2.30795,2.3082,2.3077,2.30805,600800000.0
2007-11-15 10:23:00,2.30805,2.30815,2.3076,2.3078,146762500.0
2007-11-15 10:24:00,2.3078,2.309,2.3078,2.30885,368300000.0
2007-11-15 10:25:00,2.3089,2.3092,2.3086,2.3087,129237500.0
2007-11-15 10:26:00,2.3087,2.3094,2.30845,2.3092,104625000.0
2007-11-15 10:27:00,2.3092,2.3098,2.3087,2.30935,412675000.0
2007-11-15 10:28:00,2.30935,2.30935,2.3086,2.30885,206662500.0
2007-11-15 10:29:00,2.30885,2.3091,2.3084,2.30905,78500000.0
2007-11-15 10:30:00,2.30905,2.30925,2.30845,2.30895,217987500.0
2007-11-15 10:31:00,2.30905,2.30905,2.3085,2.3087,774950003.0
2007-11-15 10:32:00,2.3087,2.30925,2.3085,2.3091,465050000.0
2007-11-15 10:33:00,2.3091,2.3092,2.3086,2.30885,418600000.0
2007-11-15 10:34:00,2.30885,2.30965,2.3085,2.3095,436600001.0
2007-11-15 10:35:00,2.30945,2.3099,2.3092,2.3098,315800000.0
2007-11-15 10:36:00,2.3098,2.31035,2.3098,2.31025,58325000.0
2007-11-15 10:37:00,2.31025,2.31085,2.31025,2.31085,203962500.0
2007-11-15 10:38:00,2.31085,2.31125,2.31085,2.31125,63000000.0
2007-11-15 10:39:00,2.31115,2.3119,2.31115,2.31135,428100000.0
2007-11-15 10:40:00,2.31135,2.31175,2.31105,2.31175,387525000.0
2007-11-15 10:41:00,2.31175,2.3118,2.3113,2.31175,116125000.0
2007-11-15 10:42:00,2.31175,2.3118,2.3114,2.31175,242400000.0
2007-11-15 10:43:00,2.31175,2.31175,2.31105,2.3112,266400000.0
2007-11-15 10:44:00,2.3112,2.3113,2.3106,2.31075,635599998.0
2007-11-15 10:45:00,2.31075,2.31075,2.30985,2.31035,280762500.0
2007-11-15 10:46:00,2.31035,2.31045,2.30995,2.31025,197800000.0
2007-11-15 10:47:00,2.31035,2.3104,2.3101,2.31035,191200000.0
2007-11-15 10:48:00,2.31035,2.31055,2.30985,2.31055,312900000.0
2007-11-15 10:49:00,2.31055,2.31075,2.31025,2.31055,336800000.0
2007-11-15 10:50:00,2.31055,2.3108,2.31025,2.31075,638900006.0
2007-11-15 10:51:00,2.31075,2.31105,2.3105,2.31105,46562500.0
2007-11-15 10:52:00,2.31105,2.3113,2.3104,2.3104,523000000.0
2007-11-15 10:53:00,2.3104,2.31075,2.30985,2.31025,117975000.0
2007-11-15 10:54:00,2.31025,2.31055,2.30935,2.30945,370612500.0
2007-11-15 10:55:00,2.30945,2.30985,2.30945,2.30965,148362500.0
2007-11-15 10:56:00,2.3095,2.31015,2.3095,2.31015,597187499.0
2007-11-15 10:57:00,2.31015,2.31015,2.30935,2.30935,66337500.0
2007-11-15 10:58:00,2.30935,2.30955,2.30895,2.30955,424425001.0
2007-11-15 10:59:00,2.30955,2.3098,2.30915,2.3098,85162500.0
2007-11-15 11:00:00,2.30975,2.30995,2.30955,2.3098,265300000.0
2007-11-15 11:01:00,2.30965,2.3104,2.30965,2.31035,319625000.0
2007-11-15 11:02:00,2.31035,2.3106,2.31035,2.31055,52500000.0
2007-11-15 11:03:00,2.31045,2.31055,2.31025,2.31055,154800000.0
2007-11-15 11:04:00,2.31055,2.31065,2.30985,2.30985,34400000.0
2007-11-15 11:05:00,2.30985,2.31015,2.30985,2.31015,632600000.0
2007-11-15 11:06:00,2.3101,2.31065,2.30945,2.30965,486100000.0
2007-11-15 11:07:00,2.30975,2.30995,2.30835,2.3084,447637500.0
2007-11-15 11:08:00,2.3084,2.30915,2.30795,2.3085,419437500.0
2007-11-15 11:09:00,2.3085,2.3085,2.30795,2.308,83400000.0
2007-11-15 11:10:00,2.308,2.308,2.30735,2.30775,58700000.0
2007-11-15 11:11:00,2.30775,2.30775,2.30645,2.3066,235000000.0
2007-11-15 11:12:00,2.3066,2.3068,2.30585,2.3061,281075000.0
2007-11-15 11:13:00,2.30615,2.3063,2.30515,2.3053,768600000.0
2007-11-15 11:14:00,2.3054,2.30585,2.30515,2.3054,70200000.0
2007-11-15 11:15:00,2.3054,2.3055,2.30495,2.30545,57525000.0
2007-11-15 11:16:00,2.30545,2.3067,2.30545,2.3067,292712500.0
2007-11-15 11:17:00,2.3067,2.30695,2.3066,2.3069,95237500.0
2007-11-15 11:18:00,2.30695,2.30725,2.30605,2.3068,477462500.0
2007-11-15 11:19:00,2.3068,2.30685,2.30625,2.3067,625500000.0
2007-11-15 11:20:00,2.30675,2.30735,2.30655,2.30695,606099999.0
2007-11-15 11:21:00,2.307,2.307,2.30645,2.30665,598000000.0
2007-11-15 11:22:00,2.30665,2.3069,2.3064,2.3069,341399996.0
2007-11-15 11:23:00,2.3069,2.3072,2.30615,2.3064,283325000.0
2007-11-15 11:24:00,2.3063,2.3069,2.30475,2.30535,627425001.0
2007-11-15 11:25:00,2.3054,2.30575,2.30505,2.3053,809900001.0
2007-11-15 11:26:00,2.3053,2.30575,2.30495,2.3053,319300000.0
2007-11-15 11:27:00,2.3053,2.3055,2.30465,2.30525,596600000.0
2007-11-15 11:28:00,2.3053,2.30625,2.3052,2.30535,423700000.0
2007-11-15 11:29:00,2.30535,2.3061,2.30505,2.3054,253225000.0
2007-11-15 11:30:00,2.3054,2.3054,2.30065,2.3016,175137500.0
2007-11-15 11:31:00,2.3016,2.302,2.30095,2.301,150450000.0
2007-11-15 11:32:00,2.30115,2.3012,2.299,2.2994,260312500.0
2007-11-15 11:33:00,2.2993,2.30065,2.29925,2.30035,270600000.0
2007-11-15 11:34:00,2.30035,2.30095,2.30025,2.3006,385800000.0
2007-11-15 11:35:00,2.30055,2.30115,2.30055,2.30085,380900000.0
2007-11-15 11:36:00,2.30085,2.30145,2.30085,2.30145,383400000.0
2007-11-15 11:37:00,2.30145,2.30215,2.30115,2.30135,860174998.0
2007-11-15 11:38:00,2.30135,2.30145,2.3011,2.3012,29212500.0
2007-11-15 11:39:00,2.3012,2.3012,2.30065,2.30075,238662500.0
2007-11-15 11:40:00,2.3008,2.30105,2.3007,2.301,239037500.0
2007-11-15 11:41:00,2.301,2.3012,2.30055,2.30085,190425000.0
2007-11-15 11:42:00,2.3009,2.30165,2.3005,2.30165,331000000.0
2007-11-15 11:43:00,2.30175,2.30175,2.301,2.3012,359000000.0
2007-11-15 11:44:00,2.30135,2.3017,2.3012,2.3015,598100003.0
2007-11-15 11:45:00,2.3015,2.3016,2.301,2.3011,545200000.0
2007-11-15 11:46:00,2.30105,2.3012,2.3007,2.3009,309900000.0
2007-11-15 11:47:00,2.3008,2.3012,2.30065,2.30115,648400000.0
2007-11-15 11:48:00,2.3007,2.3009,2.3004,2.3006,549599999.0
2007-11-15 11:49:00,2.3006,2.30065,2.30025,2.3004,289200000.0
2007-11-15 11:50:00,2.3004,2.301,2.30035,2.3005,229200000.0
2007-11-15 11:51:00,2.30055,2.30075,2.30055,2.30065,151600000.0
2007-11-15 11:52:00,2.30065,2.3008,2.30045,2.3007,319200000.0
2007-11-15 11:53:00,2.30055,2.30055,2.30005,2.30005,484700002.0
2007-11-15 11:54:00,2.3001,2.3001,2.2994,2.29945,619300000.0
2007-11-15 11:55:00,2.29945,2.29955,2.29765,2.2984,542500000.0
2007-11-15 11:56:00,2.29845,2.29865,2.2981,2.29835,376600000.0
2007-11-15 11:57:00,2.29835,2.2988,2.29805,2.29835,284600000.0
2007-11-15 11:58:00,2.29835,2.2987,2.29825,2.2984,301900000.0
2007-11-15 11:59:00,2.29835,2.29845,2.29705,2.29705,502600000.0
2007-11-15 12:00:00,2.29705,2.2974,2.2962,2.29655,370700000.0
2007-11-15 12:01:00,2.29655,2.29655,2.29575,2.29615,594600000.0
2007-11-15 12:02:00,2.29615,2.29645,2.29565,2.29605,805700000.0
2007-11-15 12:03:00,2.2958,2.29625,2.2942,2.29435,704100000.0
2007-11-15 12:04:00,2.29435,2.2946,2.29315,2.29345,653000000.0
2007-11-15 12:05:00,2.29345,2.2937,2.2927,2.2936,413200000.0
2007-11-15 12:06:00,2.29355,2.29575,2.29355,2.29485,624300001.0
2007-11-15 12:07:00,2.29485,2.29515,2.29395,2.29415,595500000.0
2007-11-15 12:08:00,2.2943,2.2954,2.29405,2.29525,715700000.0
2007-11-15 12:09:00,2.2953,2.29575,2.29485,2.2949,745599999.0
2007-11-15 12:10:00,2.2949,2.29565,2.29455,2.29565,371300000.0
2007-11-15 12:11:00,2.29565,2.2959,2.29535,2.2956,672600001.0
2007-11-15 12:12:00,2.2956,2.29605,2.29485,2.2958,346400000.0
2007-11-15 12:13:00,2.2958,2.29625,2.29565,2.29605,269000000.0
2007-11-15 12:14:00,2.29605,2.29645,2.2959,2.29615,485600000.0
2007-11-15 12:15:00,2.29625,2.2963,2.29585,2.29605,161200000.0
2007-11-15 12:16:00,2.29605,2.29695,2.29575,2.29675,494000001.0
2007-11-15 12:17:00,2.29675,2.29705,2.2966,2.29675,560300000.0
2007-11-15 12:18:00,2.29675,2.29705,2.2967,2.29695,133800000.0
2007-11-15 12:19:00,2.29695,2.29725,2.29665,2.2971,197600000.0
2007-11-15 12:20:00,2.2971,2.29735,2.29695,2.29715,239800000.0
2007-11-15 12:21:00,2.29715,2.29745,2.2971,2.29725,334899999.0
2007-11-15 12:22:00,2.29715,2.2973,2.29695,2.297,308100001.0
2007-11-15 12:23:00,2.297,2.2971,2.29625,2.29645,185800000.0
2007-11-15 12:24:00,2.29645,2.2965,2.29575,2.29575,307800000.0
2007-11-15 12:25:00,2.29585,2.2959,2.29525,2.29555,481600000.0
2007-11-15 12:26:00,2.29545,2.29575,2.29505,2.29565,324100000.0
2007-11-15 12:27:00,2.29545,2.29605,2.29525,2.29595,714800001.0
2007-11-15 12:28:00,2.29595,2.29605,2.29565,2.29565,300800000.0
2007-11-15 12:29:00,2.29565,2.2958,2.29465,2.29515,489200000.0
2007-11-15 12:30:00,2.29515,2.29575,2.2951,2.2953,376400000.0
2007-11-15 12:31:00,2.2954,2.2961,2.2953,2.2959,384700000.0
2007-11-15 12:32:00,2.29595,2.2961,2.29575,2.29575,379100000.0
2007-11-15 12:33:00,2.2958,2.2967,2.29565,2.2964,411400000.0
2007-11-15 12:34:00,2.29645,2.29645,2.296,2.29645,274100000.0
2007-11-15 12:35:00,2.29645,2.2967,2.2964,2.2966,316500000.0
2007-11-15 12:36:00,2.2966,2.2973,2.2966,2.2972,944000000.0
2007-11-15 12:37:00,2.2972,2.2976,2.2968,2.2968,830400000.0
2007-11-15 12:38:00,2.2968,2.2969,2.2965,2.2968,608800000.0
2007-11-15 12:39:00,2.2968,2.2972,2.29675,2.2969,607100000.0
2007-11-15 12:40:00,2.2969,2.2969,2.296,2.29655,728600000.0
2007-11-15 12:41:00,2.29655,2.29675,2.2962,2.29665,726500001.0
2007-11-15 12:42:00,2.29675,2.29785,2.29665,2.2978,485400000.0
2007-11-15 12:43:00,2.29775,2.299,2.2977,2.29855,675500000.0
2007-11-15 12:44:00,2.29855,2.2993,2.2982,2.2993,466500000.0
2007-11-15 12:45:00,2.2993,2.29985,2.2991,2.2995,847500000.0
2007-11-15 12:46:00,2.2995,2.30055,2.2992,2.3005,648800000.0
2007-11-15 12:47:00,2.3005,2.3009,2.29995,2.30035,599200000.0
2007-11-15 12:48:00,2.30035,2.3005,2.3,2.30005,582000000.0
2007-11-15 12:49:00,2.30005,2.3005,2.2998,2.3,394300000.0
2007-11-15 12:50:00,2.30025,2.3003,2.29955,2.29965,628200000.0
2007-11-15 12:51:00,2.2997,2.2999,2.2995,2.29975,460900000.0
2007-11-15 12:52:00,2.29965,2.30005,2.2996,2.2998,545900000.0
2007-11-15 12:53:00,2.2998,2.2998,2.2993,2.29945,459200000.0
2007-11-15 12:54:00,2.29945,2.2997,2.2993,2.2996,350600000.0
2007-11-15 12:55:00,2.29965,2.2998,2.2994,2.2995,500400000.0
2007-11-15 12:56:00,2.2995,2.2995,2.299,2.2991,726700007.0
2007-11-15 12:57:00,2.2991,2.2992,2.29875,2.2989,612500000.0
2007-11-15 12:58:00,2.2989,2.29965,2.2989,2.2994,661600000.0
2007-11-15 12:59:00,2.29915,2.3,2.29915,2.2996,726150000.0
2007-11-15 13:00:00,2.2996,2.30035,2.2996,2.3002,637350000.0
2007-11-15 13:01:00,2.3001,2.30045,2.2999,2.30015,634450002.0
2007-11-15 13:02:00,2.30015,2.30015,2.29935,2.29975,599000000.0
2007-11-15 13:03:00,2.2996,2.29975,2.2992,2.29925,734499999.0
2007-11-15 13:04:00,2.2993,2.29975,2.29915,2.2993,510100000.0
2007-11-15 13:05:00,2.29925,2.2995,2.2989,2.2993,581900000.0
2007-11-15 13:06:00,2.2993,2.29955,2.299,2.2995,584900000.0
2007-11-15 13:07:00,2.2995,2.29965,2.299,2.2991,412800000.0
2007-11-15 13:08:00,2.2991,2.2996,2.299,2.2993,418200000.0
2007-11-15 13:09:00,2.29935,2.2999,2.29925,2.2997,486800000.0
2007-11-15 13:10:00,2.2997,2.3,2.2997,2.2999,265300000.0
2007-11-15 13:11:00,2.2999,2.3001,2.2997,2.29975,411200000.0
2007-11-15 13:12:00,2.29975,2.2998,2.29935,2.2996,426100000.0
2007-11-15 13:13:00,2.2997,2.3003,2.2995,2.3001,778600000.0
2007-11-15 13:14:00,2.3002,2.3003,2.2999,2.2999,450200000.0
2007-11-15 13:15:00,2.29995,2.30005,2.29935,2.29955,446600000.0
2007-11-15 13:16:00,2.2995,2.2998,2.2994,2.29955,408000000.0
2007-11-15 13:17:00,2.2995,2.2997,2.2993,2.29945,288800000.0
2007-11-15 13:18:00,2.2994,2.30065,2.2993,2.3006,452300000.0
2007-11-15 13:19:00,2.3006,2.30215,2.3006,2.3021,975100002.0
2007-11-15 13:20:00,2.3021,2.3022,2.30165,2.30195,626000001.0
2007-11-15 13:21:00,2.302,2.30205,2.3014,2.3019,776000000.0
2007-11-15 13:22:00,2.3019,2.30205,2.3017,2.3018,659500000.0
2007-11-15 13:23:00,2.3018,2.3021,2.30175,2.30175,338299999.0
2007-11-15 13:24:00,2.30185,2.302,2.3017,2.30175,620500001.0
2007-11-15 13:25:00,2.30175,2.30195,2.3015,2.3017,699100000.0
2007-11-15 13:26:00,2.3017,2.3022,2.3013,2.3022,529900000.0
2007-11-15 13:27:00,2.3022,2.3023,2.3018,2.30215,435000000.0
2007-11-15 13:28:00,2.30215,2.3024,2.302,2.3021,184700000.0
2007-11-15 13:29:00,2.3021,2.3021,2.30085,2.30115,585000000.0
2007-11-15 13:30:00,2.30115,2.30125,2.30035,2.3009,497800000.0
2007-11-15 13:31:00,2.3009,2.3014,2.3008,2.30105,581500000.0
2007-11-15 13:32:00,2.30105,2.3012,2.30035,2.3007,447600000.0
2007-11-15 13:33:00,2.30065,2.30105,2.30045,2.30065,481400000.0
2007-11-15 13:34:00,2.30065,2.301,2.30045,2.30085,404700000.0
2007-11-15 13:35:00,2.30085,2.3013,2.3007,2.30085,500800001.0
2007-11-15 13:36:00,2.30085,2.3011,2.2999,2.2999,584400000.0
2007-11-15 13:37:00,2.2999,2.3004,2.2999,2.30025,474600000.0
2007-11-15 13:38:00,2.30025,2.3007,2.3002,2.3007,205700000.0
2007-11-15 13:39:00,2.30065,2.30075,2.29995,2.3,591900000.0
2007-11-15 13:40:00,2.3,2.301,2.3,2.3009,619200000.0
2007-11-15 13:41:00,2.30095,2.30105,2.3005,2.3005,513600000.0
2007-11-15 13:42:00,2.3005,2.30085,2.3003,2.30065,521000000.0
2007-11-15 13:43:00,2.30065,2.30095,2.30055,2.30055,320400000.0
2007-11-15 13:44:00,2.30055,2.3007,2.30035,2.30065,277000000.0
2007-11-15 13:45:00,2.30065,2.3007,2.30045,2.30055,356000000.0
2007-11-15 13:46:00,2.30055,2.3006,2.2998,2.2998,508300000.0
2007-11-15 13:47:00,2.2998,2.30005,2.29965,2.2997,200000000.0
2007-11-15 13:48:00,2.2997,2.2999,2.29955,2.2999,333600000.0
2007-11-15 13:49:00,2.2999,2.3001,2.2997,2.2998,264800000.0
2007-11-15 13:50:00,2.2998,2.3,2.2997,2.2999,357000000.0
2007-11-15 13:51:00,2.2999,2.29995,2.2994,2.2995,327000000.0
2007-11-15 13:52:00,2.2995,2.3,2.2994,2.2999,304800000.0
2007-11-15 13:53:00,2.2999,2.30005,2.2997,2.3,485800000.0
2007-11-15 13:54:00,2.3,2.30025,2.2996,2.3001,571899999.0
2007-11-15 13:55:00,2.3002,2.3005,2.29985,2.3001,686200000.0
2007-11-15 13:56:00,2.30025,2.3003,2.29975,2.2998,446800000.0
2007-11-15 13:57:00,2.2998,2.3001,2.2996,2.2998,464000000.0
2007-11-15 13:58:00,2.29985,2.30015,2.29945,2.2996,510200000.0
2007-11-15 13:59:00,2.2996,2.30005,2.2993,2.30005,424400000.0
2007-11-15 14:00:00,2.30005,2.30035,2.29965,2.2999,718700000.0
2007-11-15 14:01:00,2.29985,2.3001,2.2997,2.29985,472900000.0
2007-11-15 14:02:00,2.29985,2.30035,2.2993,2.29965,589400000.0
2007-11-15 14:03:00,2.29965,2.29985,2.29945,2.2996,484600000.0
2007-11-15 14:04:00,2.2996,2.29995,2.29935,2.29935,359000000.0
2007-11-15 14:05:00,2.29935,2.29995,2.29935,2.29975,526600000.0
2007-11-15 14:06:00,2.2998,2.29985,2.299,2.2991,402200000.0
2007-11-15 14:07:00,2.2991,2.29925,2.29895,2.2991,533400000.0
2007-11-15 14:08:00,2.29905,2.3,2.2989,2.2999,406850000.0
2007-11-15 14:09:00,2.2999,2.30025,2.2998,2.30025,297800000.0
2007-11-15 14:10:00,2.30025,2.3011,2.30015,2.3011,303100000.0
2007-11-15 14:11:00,2.3011,2.3012,2.30015,2.3003,618700000.0
2007-11-15 14:12:00,2.30025,2.30055,2.2999,2.29995,723000000.0
2007-11-15 14:13:00,2.29995,2.30055,2.2999,2.3001,432800000.0
2007-11-15 14:14:00,2.3001,2.30035,2.2997,2.30025,478800000.0
2007-11-15 14:15:00,2.3003,2.30055,2.3001,2.3004,432800000.0
2007-11-15 14:16:00,2.3004,2.3005,2.3,2.30005,566800000.0
2007-11-15 14:17:00,2.30005,2.30025,2.30005,2.3001,413200000.0
2007-11-15 14:18:00,2.3001,2.30015,2.2993,2.29965,445400000.0
2007-11-15 14:19:00,2.29965,2.29975,2.29925,2.2995,401600000.0
2007-11-15 14:20:00,2.2994,2.29975,2.29895,2.29895,648900000.0
2007-11-15 14:21:00,2.29895,2.29935,2.29895,2.2993,315600000.0
2007-11-15 14:22:00,2.2993,2.2996,2.2991,2.29935,486100000.0
2007-11-15 14:23:00,2.29935,2.2999,2.2992,2.2998,457800000.0
2007-11-15 14:24:00,2.2998,2.3,2.2997,2.3,149800000.0
2007-11-15 14:25:00,2.3,2.3001,2.29985,2.3,244500000.0
2007-11-15 14:26:00,2.3,2.3004,2.2998,2.3004,530000000.0
2007-11-15 14:27:00,2.3004,2.3007,2.3003,2.3004,426600000.0
2007-11-15 14:28:00,2.3004,2.30045,2.3,2.3,284999999.0
2007-11-15 14:29:00,2.3,2.3001,2.3,2.3,283800000.0
2007-11-15 14:30:00,2.3,2.3,2.3,2.3,105600000.0
2007-11-15 14:31:00,2.3,2.30005,2.2996,2.2996,122800000.0
2007-11-15 14:32:00,2.2996,2.3001,2.2995,2.30005,554200000.0
2007-11-15 14:33:00,2.3001,2.3003,2.29995,2.3,614800000.0
2007-11-15 14:34:00,2.3,2.3,2.2998,2.3,410300000.0
2007-11-15 14:35:00,2.3,2.30015,2.29975,2.2998,466100000.0
2007-11-15 14:36:00,2.29995,2.30055,2.29985,2.3003,494600000.0
2007-11-15 14:37:00,2.30035,2.30075,2.30025,2.30065,355900000.0
2007-11-15 14:38:00,2.30065,2.30075,2.3006,2.30075,313400000.0
2007-11-15 14:39:00,2.30075,2.30085,2.30065,2.30075,298200000.0
2007-11-15 14:40:00,2.30075,2.3009,2.30075,2.30085,178900000.0
2007-11-15 14:41:00,2.30085,2.30115,2.30075,2.30115,276800000.0
2007-11-15 14:42:00,2.30115,2.3012,2.30095,2.30095,241200000.0
2007-11-15 14:43:00,2.30095,2.30105,2.30065,2.30065,186800000.0
2007-11-15 14:44:00,2.30065,2.30085,2.30025,2.30025,167900000.0
2007-11-15 14:45:00,2.3003,2.3003,2.29995,2.30015,173900000.0
2007-11-15 14:46:00,2.30015,2.30075,2.3001,2.30045,317600000.0
2007-11-15 14:47:00,2.3004,2.3005,2.30015,2.3004,271800000.0
2007-11-15 14:48:00,2.3004,2.30045,2.2998,2.2998,340200000.0
2007-11-15 14:49:00,2.2998,2.2999,2.2995,2.2995,488200000.0
2007-11-15 14:50:00,2.2995,2.2996,2.29945,2.29945,260300000.0
2007-11-15 14:51:00,2.2995,2.2997,2.29865,2.2988,358200000.0
2007-11-15 14:52:00,2.2988,2.29915,2.2988,2.299,145200000.0
2007-11-15 14:53:00,2.2991,2.29935,2.2991,2.2992,194000000.0
2007-11-15 14:54:00,2.2992,2.2992,2.2986,2.299,450000000.0
2007-11-15 14:55:00,2.2991,2.30005,2.299,2.3,599500000.0
2007-11-15 14:56:00,2.3,2.3006,2.3,2.30025,387200000.0
2007-11-15 14:57:00,2.30025,2.30065,2.2999,2.3004,564700000.0
2007-11-15 14:58:00,2.3004,2.30055,2.3001,2.3001,540800001.0
2007-11-15 14:59:00,2.3001,2.30085,2.3001,2.30075,456500000.0
2007-11-15 15:00:00,2.3008,2.30165,2.30075,2.30145,243500000.0
2007-11-15 15:01:00,2.30145,2.3023,2.3014,2.3019,558200000.0
2007-11-15 15:02:00,2.3019,2.3024,2.30165,2.30235,534700000.0
2007-11-15 15:03:00,2.3023,2.30245,2.3019,2.302,366800000.0
2007-11-15 15:04:00,2.302,2.3022,2.3015,2.3016,564400000.0
2007-11-15 15:05:00,2.30155,2.30175,2.30135,2.30135,597300000.0
2007-11-15 15:06:00,2.30135,2.30145,2.301,2.301,460200000.0
2007-11-15 15:07:00,2.301,2.3013,2.3009,2.3009,416200000.0
2007-11-15 15:08:00,2.3009,2.30115,2.30085,2.3011,443600000.0
2007-11-15 15:09:00,2.30105,2.30135,2.301,2.30125,574000000.0
2007-11-15 15:10:00,2.3013,2.30155,2.30115,2.3012,506699999.0
2007-11-15 15:11:00,2.30115,2.30195,2.30115,2.30135,454050000.0
2007-11-15 15:12:00,2.3014,2.3014,2.3008,2.30105,422250000.0
2007-11-15 15:13:00,2.30095,2.30155,2.3008,2.3014,624850000.0
2007-11-15 15:14:00,2.3014,2.3018,2.30125,2.30125,263400000.0
2007-11-15 15:15:00,2.30125,2.30145,2.301,2.3014,405800001.0
2007-11-15 15:16:00,2.30135,2.30145,2.301,2.30115,474399997.0
2007-11-15 15:17:00,2.30115,2.30155,2.301,2.3013,357800000.0
2007-11-15 15:18:00,2.3013,2.3021,2.3013,2.3016,495100000.0
2007-11-15 15:19:00,2.3016,2.3018,2.3012,2.30125,377800000.0
2007-11-15 15:20:00,2.3012,2.3023,2.3011,2.30145,605600000.0
2007-11-15 15:21:00,2.30145,2.30205,2.3013,2.30195,418100000.0
2007-11-15 15:22:00,2.302,2.30315,2.3019,2.3029,536800002.0
2007-11-15 15:23:00,2.30285,2.3031,2.3026,2.3027,482999999.0
2007-11-15 15:24:00,2.3027,2.30295,2.3023,2.3024,473499999.0
2007-11-15 15:25:00,2.3023,2.3024,2.3021,2.3024,249800000.0
2007-11-15 15:26:00,2.3024,2.30325,2.3024,2.3032,286900000.0
2007-11-15 15:27:00,2.30315,2.30325,2.30275,2.30285,258900000.0
2007-11-15 15:28:00,2.3029,2.304,2.3029,2.30375,467500000.0
2007-11-15 15:29:00,2.30375,2.3043,2.30345,2.3039,223200000.0
2007-11-15 15:30:00,2.30385,2.3041,2.3029,2.303,457100000.0
2007-11-15 15:31:00,2.3029,2.3043,2.3029,2.304,556100000.0
2007-11-15 15:32:00,2.30395,2.30405,2.3032,2.3032,817300001.0
2007-11-15 15:33:00,2.30325,2.30345,2.30185,2.3019,326600000.0
2007-11-15 15:34:00,2.3019,2.30305,2.3019,2.3026,232400000.0
2007-11-15 15:35:00,2.30265,2.30285,2.30245,2.30245,393000000.0
2007-11-15 15:36:00,2.30245,2.3025,2.3015,2.3015,343800000.0
2007-11-15 15:37:00,2.3015,2.302,2.3013,2.3018,448900000.0
2007-11-15 15:38:00,2.3018,2.3021,2.30105,2.3018,380400000.0
2007-11-15 15:39:00,2.30185,2.30255,2.30175,2.30225,603800000.0
2007-11-15 15:40:00,2.30225,2.30275,2.3015,2.3026,309100000.0
2007-11-15 15:41:00,2.3026,2.30275,2.3018,2.3019,415400000.0
2007-11-15 15:42:00,2.30175,2.3031,2.3017,2.30185,295800000.0
2007-11-15 15:43:00,2.30185,2.302,2.3015,2.3016,246200000.0
2007-11-15 15:44:00,2.3016,2.30215,2.3015,2.3018,315500000.0
2007-11-15 15:45:00,2.3018,2.30215,2.3017,2.3019,264200000.0
2007-11-15 15:46:00,2.3019,2.30235,2.3019,2.30205,532400000.0
2007-11-15 15:47:00,2.30205,2.3025,2.3017,2.3017,386600000.0
2007-11-15 15:48:00,2.3017,2.3018,2.3003,2.3006,308800000.0
2007-11-15 15:49:00,2.3006,2.3013,2.3004,2.3004,527300001.0
2007-11-15 15:50:00,2.30045,2.3005,2.2996,2.2998,429900000.0
2007-11-15 15:51:00,2.2998,2.3001,2.29965,2.3,479000000.0
2007-11-15 15:52:00,2.3,2.3006,2.29985,2.3005,355400000.0
2007-11-15 15:53:00,2.3005,2.3005,2.29995,2.3004,534800000.0
2007-11-15 15:54:00,2.3004,2.3004,2.3,2.3,289300000.0
2007-11-15 15:55:00,2.3,2.3,2.29965,2.2997,265400000.0
2007-11-15 15:56:00,2.2997,2.2998,2.29925,2.2997,397000000.0
2007-11-15 15:57:00,2.2997,2.30045,2.2996,2.3001,354000000.0
2007-11-15 15:58:00,2.3001,2.30095,2.3001,2.3008,569500000.0
2007-11-15 15:59:00,2.3009,2.30115,2.3002,2.30035,461600000.0
2007-11-15 16:00:00,2.30035,2.30055,2.3,2.30005,455400000.0
2007-11-15 16:01:00,2.30005,2.3002,2.2996,2.3001,536050000.0
2007-11-15 16:02:00,2.3,2.30025,2.29975,2.3002,616900000.0
2007-11-15 16:03:00,2.3002,2.30065,2.29975,2.29975,494000000.0
2007-11-15 16:04:00,2.2998,2.3004,2.29975,2.3002,589600000.0
2007-11-15 16:05:00,2.3002,2.3009,2.3002,2.30085,483300000.0
2007-11-15 16:06:00,2.30085,2.3023,2.30085,2.3016,913600000.0
2007-11-15 16:07:00,2.3015,2.30235,2.3014,2.30235,1101800000.0
2007-11-15 16:08:00,2.30235,2.3038,2.30235,2.3027,1095600001.0
2007-11-15 16:09:00,2.3026,2.3028,2.3021,2.3023,1041500002.0
2007-11-15 16:10:00,2.3023,2.3027,2.3021,2.3024,1089200000.0
2007-11-15 16:11:00,2.30235,2.3027,2.3022,2.3024,728800000.0
2007-11-15 16:12:00,2.3024,2.3025,2.302,2.3022,568050000.0
2007-11-15 16:13:00,2.3022,2.3022,2.3015,2.3015,597850000.0
2007-11-15 16:14:00,2.3015,2.3022,2.3015,2.3022,646900000.0
2007-11-15 16:15:00,2.3022,2.3023,2.30175,2.30185,638700000.0
2007-11-15 16:16:00,2.30185,2.3023,2.3017,2.30215,586900000.0
2007-11-15 16:17:00,2.30215,2.30225,2.3018,2.3022,376700000.0
2007-11-15 16:18:00,2.30225,2.3023,2.3018,2.3021,450400000.0
2007-11-15 16:19:00,2.3021,2.3021,2.30105,2.30105,471400000.0
2007-11-15 16:20:00,2.30105,2.30135,2.3008,2.3009,1184000000.0
2007-11-15 16:21:00,2.3009,2.3016,2.3009,2.3012,579300000.0
2007-11-15 16:22:00,2.3012,2.3015,2.301,2.301,999400002.0
2007-11-15 16:23:00,2.301,2.30125,2.30065,2.30065,822399998.0
2007-11-15 16:24:00,2.30065,2.30105,2.3004,2.30105,567200002.0
2007-11-15 16:25:00,2.30105,2.30125,2.30085,2.3011,324000000.0
2007-11-15 16:26:00,2.30115,2.30125,2.3009,2.301,141000000.0
2007-11-15 16:27:00,2.301,2.301,2.3004,2.3005,483500000.0
2007-11-15 16:28:00,2.30045,2.30055,2.3,2.3,824800000.0
2007-11-15 16:29:00,2.3,2.3004,2.3,2.3003,920800000.0
2007-11-15 16:30:00,2.3003,2.3008,2.3003,2.3005,911600000.0
2007-11-15 16:31:00,2.3005,2.3011,2.3005,2.3007,725800000.0
2007-11-15 16:32:00,2.30075,2.3012,2.3005,2.3012,796799999.0
2007-11-15 16:33:00,2.3012,2.30155,2.301,2.3013,823200000.0
2007-11-15 16:34:00,2.3013,2.3018,2.3012,2.3017,864600000.0
2007-11-15 16:35:00,2.3017,2.30185,2.3016,2.30185,837200000.0
2007-11-15 16:36:00,2.30185,2.3027,2.3018,2.3026,729800001.0
2007-11-15 16:37:00,2.3026,2.3027,2.3021,2.3027,1763099999.0
2007-11-15 16:38:00,2.3027,2.30305,2.3024,2.30305,766700000.0
2007-11-15 16:39:00,2.30305,2.30365,2.3029,2.3033,654100000.0
2007-11-15 16:40:00,2.3033,2.3034,2.3029,2.30325,1051799998.0
2007-11-15 16:41:00,2.30325,2.3035,2.30305,2.3032,1055100001.0
2007-11-15 16:42:00,2.3032,2.3039,2.3032,2.3039,982000000.0
2007-11-15 16:43:00,2.3039,2.304,2.30325,2.3038,663200000.0
2007-11-15 16:44:00,2.30385,2.3039,2.3032,2.3034,1055550001.0
2007-11-15 16:45:00,2.3034,2.3038,2.3034,2.3034,672200000.0
2007-11-15 16:46:00,2.3034,2.30385,2.3033,2.3034,951300000.0
2007-11-15 16:47:00,2.30335,2.3038,2.30335,2.3037,778800000.0
2007-11-15 16:48:00,2.3037,2.3037,2.30325,2.3034,851300001.0
2007-11-15 16:49:00,2.30335,2.3037,2.3032,2.3037,842200000.0
2007-11-15 16:50:00,2.3036,2.3037,2.30325,2.3034,721000000.0
2007-11-15 16:51:00,2.3034,2.3039,2.3032,2.30385,904100000.0
2007-11-15 16:52:00,2.30385,2.3042,2.3035,2.30415,779600000.0
2007-11-15 16:53:00,2.30415,2.3046,2.304,2.30455,533900000.0
2007-11-15 16:54:00,2.30445,2.30465,2.3043,2.30435,809700000.0
2007-11-15 16:55:00,2.30435,2.30455,2.3039,2.30455,792700001.0
2007-11-15 16:56:00,2.30455,2.30485,2.304,2.304,667299999.0
2007-11-15 16:57:00,2.30405,2.3044,2.3039,2.3039,1431400006.0
2007-11-15 16:58:00,2.3039,2.3041,2.3032,2.3035,1063999999.0
2007-11-15 16:59:00,2.3034,2.3038,2.3029,2.3033,968500000.0
2007-11-15 17:00:00,2.3033,2.3034,2.30275,2.30275,845700000.0
2007-11-15 17:01:00,2.3028,2.3029,2.3025,2.3026,712900000.0
2007-11-15 17:02:00,2.30255,2.30325,2.30255,2.30315,607900002.0
2007-11-15 17:03:00,2.30315,2.3032,2.3029,2.3031,661399999.0
2007-11-15 17:04:00,2.3031,2.3031,2.30275,2.303,618000000.0
2007-11-15 17:05:00,2.303,2.3031,2.3026,2.3026,679900000.0
2007-11-15 17:06:00,2.30265,2.30285,2.3022,2.3023,430800000.0
2007-11-15 17:07:00,2.3023,2.3025,2.3018,2.3021,741200000.0
2007-11-15 17:08:00,2.30205,2.3024,2.302,2.3024,785600000.0
2007-11-15 17:09:00,2.3024,2.3028,2.3023,2.3025,842400000.0
2007-11-15 17:10:00,2.3025,2.303,2.3025,2.3029,772800000.0
2007-11-15 17:11:00,2.3028,2.3029,2.3025,2.3025,889200000.0
2007-11-15 17:12:00,2.3025,2.3025,2.3015,2.3021,960400000.0
2007-11-15 17:13:00,2.3021,2.3021,2.3013,2.3015,1065699991.0
2007-11-15 17:14:00,2.3015,2.302,2.3015,2.30185,474400000.0
2007-11-15 17:15:00,2.30185,2.3019,2.30145,2.3015,391999999.0
2007-11-15 17:16:00,2.3015,2.3017,2.3015,2.3017,397500000.0
2007-11-15 17:17:00,2.3017,2.3019,2.3017,2.3019,651400000.0
2007-11-15 17:18:00,2.3018,2.3021,2.3017,2.3019,433000000.0
2007-11-15 17:19:00,2.3019,2.3024,2.3017,2.3023,940900000.0
2007-11-15 17:20:00,2.3023,2.3027,2.3022,2.3025,711500000.0
2007-11-15 17:21:00,2.3025,2.303,2.3025,2.3026,636800000.0
2007-11-15 17:22:00,2.3026,2.30285,2.3021,2.3022,1074099999.0
2007-11-15 17:23:00,2.3021,2.3024,2.3021,2.3023,1241600012.0
2007-11-15 17:24:00,2.3023,2.3028,2.3022,2.3028,458100002.0
2007-11-15 17:25:00,2.3028,2.3029,2.3024,2.3026,563800000.0
2007-11-15 17:26:00,2.30255,2.303,2.30255,2.3029,836149999.0
2007-11-15 17:27:00,2.3029,2.3035,2.3028,2.3034,632300000.0
2007-11-15 17:28:00,2.3034,2.3034,2.30285,2.303,635800000.0
2007-11-15 17:29:00,2.30305,2.30315,2.30275,2.30285,506200002.0
2007-11-15 17:30:00,2.30285,2.3029,2.3022,2.3022,813499999.0
2007-11-15 17:31:00,2.3022,2.3025,2.302,2.3021,1373599999.0
2007-11-15 17:32:00,2.3021,2.3025,2.3021,2.3023,830000000.0
2007-11-15 17:33:00,2.3023,2.3025,2.3022,2.3024,912200000.0
2007-11-15 17:34:00,2.3025,2.3025,2.3021,2.3021,1266699995.0
2007-11-15 17:35:00,2.3021,2.3027,2.302,2.3025,825700000.0
2007-11-15 17:36:00,2.3024,2.3028,2.3022,2.3022,1053400002.0
2007-11-15 17:37:00,2.3022,2.3027,2.3022,2.3025,759600000.0
2007-11-15 17:38:00,2.3025,2.3026,2.30205,2.3021,913800003.0
2007-11-15 17:39:00,2.3021,2.3028,2.3021,2.3024,735300003.0
2007-11-15 17:40:00,2.3024,2.3024,2.30175,2.302,888900000.0
2007-11-15 17:41:00,2.302,2.3022,2.3017,2.3017,715599999.0
2007-11-15 17:42:00,2.3017,2.3018,2.3012,2.3018,848799998.0
2007-11-15 17:43:00,2.3018,2.3018,2.3014,2.3016,885699992.0
2007-11-15 17:44:00,2.3015,2.3018,2.3015,2.3015,756899999.0
2007-11-15 17:45:00,2.3015,2.3021,2.3013,2.302,1243599995.0
2007-11-15 17:46:00,2.3021,2.3023,2.3018,2.3022,900100000.0
2007-11-15 17:47:00,2.3022,2.3022,2.3014,2.3015,689400000.0
2007-11-15 17:48:00,2.3016,2.3018,2.3016,2.3018,616000000.0
2007-11-15 17:49:00,2.3018,2.302,2.3017,2.302,731999999.0
2007-11-15 17:50:00,2.302,2.3021,2.3015,2.3016,843000000.0
2007-11-15 17:51:00,2.3016,2.30185,2.3014,2.3016,908900003.0
2007-11-15 17:52:00,2.3016,2.3017,2.3013,2.3015,960100001.0
2007-11-15 17:53:00,2.3015,2.3016,2.3011,2.30135,676099999.0
2007-11-15 17:54:00,2.30135,2.3014,2.3011,2.3012,471100000.0
2007-11-15 17:55:00,2.3012,2.3013,2.3008,2.301,370800000.0
2007-11-15 17:56:00,2.301,2.3011,2.3006,2.3011,567600000.0
2007-11-15 17:57:00,2.3011,2.3015,2.3009,2.3009,623900000.0
2007-11-15 17:58:00,2.3009,2.3009,2.3003,2.3003,507600000.0
2007-11-15 17:59:00,2.3003,2.3005,2.2994,2.2995,466600000.0
2007-11-15 18:00:00,2.2995,2.2999,2.2993,2.2998,1126999999.0
2007-11-15 18:01:00,2.2998,2.3003,2.2995,2.30005,877800000.0
2007-11-15 18:02:00,2.30005,2.30035,2.29985,2.3002,613200003.0
2007-11-15 18:03:00,2.30025,2.30045,2.3001,2.3003,497900000.0
2007-11-15 18:04:00,2.3003,2.3007,2.3002,2.3003,293600000.0
2007-11-15 18:05:00,2.3003,2.3008,2.3002,2.3007,583499998.0
2007-11-15 18:06:00,2.3007,2.30105,2.3005,2.3008,382000000.0
2007-11-15 18:07:00,2.3008,2.3008,2.3004,2.3006,418000000.0
2007-11-15 18:08:00,2.30055,2.30095,2.3004,2.3007,422300000.0
2007-11-15 18:09:00,2.3007,2.3007,2.2999,2.3001,385200000.0
2007-11-15 18:10:00,2.3001,2.3003,2.2998,2.29995,464400000.0
2007-11-15 18:11:00,2.2999,2.3,2.2992,2.2992,351200000.0
2007-11-15 18:12:00,2.2992,2.29925,2.2988,2.299,537100000.0
2007-11-15 18:13:00,2.2989,2.299,2.2978,2.2978,1000399999.0
2007-11-15 18:14:00,2.2978,2.2981,2.2976,2.2978,1337199998.0
2007-11-15 18:15:00,2.2978,2.2978,2.2973,2.2975,1241500002.0
2007-11-15 18:16:00,2.29745,2.2979,2.2974,2.2976,486850000.0
2007-11-15 18:17:00,2.2976,2.2982,2.2975,2.2982,365700000.0
2007-11-15 18:18:00,2.2982,2.2982,2.2977,2.2979,410000000.0
2007-11-15 18:19:00,2.2979,2.2979,2.2971,2.2973,495700000.0
2007-11-15 18:20:00,2.2973,2.2975,2.2972,2.2975,850800000.0
2007-11-15 18:21:00,2.2975,2.298,2.2973,2.2978,376800000.0
2007-11-15 18:22:00,2.29765,2.298,2.2975,2.298,542600000.0
2007-11-15 18:23:00,2.298,2.29815,2.2978,2.298,427000000.0
2007-11-15 18:24:00,2.298,2.2982,2.29785,2.298,666000000.0
2007-11-15 18:25:00,2.298,2.2983,2.2979,2.29825,452400000.0
2007-11-15 18:26:00,2.29825,2.29825,2.29775,2.29775,713900001.0
2007-11-15 18:27:00,2.29775,2.29795,2.2977,2.2979,572600001.0
2007-11-15 18:28:00,2.2979,2.2983,2.29775,2.2981,530600000.0
2007-11-15 18:29:00,2.29805,2.29865,2.298,2.2986,529500000.0
2007-11-15 18:30:00,2.2986,2.2989,2.2986,2.2988,442000000.0
2007-11-15 18:31:00,2.2987,2.2988,2.2981,2.2982,614900000.0
2007-11-15 18:32:00,2.2982,2.2987,2.2981,2.2987,646800000.0
2007-11-15 18:33:00,2.2987,2.2987,2.2984,2.2986,678800000.0
2007-11-15 18:34:00,2.2986,2.29915,2.2986,2.299,642300000.0
2007-11-15 18:35:00,2.299,2.2991,2.2988,2.2991,1046600001.0
2007-11-15 18:36:00,2.2991,2.2998,2.2991,2.2994,788700000.0
2007-11-15 18:37:00,2.2994,2.2998,2.2993,2.2998,517800000.0
2007-11-15 18:38:00,2.29975,2.2998,2.2993,2.2995,518700000.0
2007-11-15 18:39:00,2.2995,2.29965,2.2994,2.29945,390800000.0
2007-11-15 18:40:00,2.29945,2.3,2.29945,2.29965,440400000.0
2007-11-15 18:41:00,2.29965,2.2998,2.2996,2.29965,279600000.0
2007-11-15 18:42:00,2.29965,2.2999,2.2996,2.2999,376800000.0
2007-11-15 18:43:00,2.2999,2.2999,2.2993,2.2995,889400000.0
2007-11-15 18:44:00,2.2994,2.2997,2.2994,2.2996,500500000.0
2007-11-15 18:45:00,2.2996,2.2999,2.2994,2.2998,757200000.0
2007-11-15 18:46:00,2.2998,2.2999,2.2998,2.2999,477200000.0
2007-11-15 18:47:00,2.2999,2.3004,2.2997,2.3004,531400000.0
2007-11-15 18:48:00,2.30035,2.3007,2.30035,2.30045,532600000.0
2007-11-15 18:49:00,2.3005,2.3009,2.3003,2.3006,571200000.0
2007-11-15 18:50:00,2.3006,2.3008,2.2997,2.2999,917400001.0
2007-11-15 18:51:00,2.3001,2.3001,2.2995,2.2995,391800000.0
2007-11-15 18:52:00,2.2995,2.2995,2.2992,2.2992,530800000.0
2007-11-15 18:53:00,2.2992,2.2994,2.29865,2.2991,455700000.0
2007-11-15 18:54:00,2.2991,2.2992,2.2989,2.2991,452000000.0
2007-11-15 18:55:00,2.2991,2.2992,2.2987,2.2988,833700000.0
2007-11-15 18:56:00,2.2988,2.2993,2.2988,2.2991,602400000.0
2007-11-15 18:57:00,2.2991,2.2991,2.2985,2.2986,418100000.0
2007-11-15 18:58:00,2.2985,2.2986,2.2979,2.2979,905099997.0
2007-11-15 18:59:00,2.2979,2.2984,2.2977,2.2977,799000004.0
2007-11-15 19:00:00,2.2979,2.29875,2.29775,2.2986,550000000.0
2007-11-15 19:01:00,2.2986,2.29885,2.2983,2.2983,518700000.0
2007-11-15 19:02:00,2.2983,2.2985,2.2978,2.2981,382200000.0
2007-11-15 19:03:00,2.2981,2.2985,2.298,2.2985,550400000.0
2007-11-15 19:04:00,2.2985,2.2985,2.298,2.2983,546700000.0
2007-11-15 19:05:00,2.2982,2.2984,2.2978,2.2983,396400000.0
2007-11-15 19:06:00,2.2983,2.2986,2.2982,2.2982,570000000.0
2007-11-15 19:07:00,2.2982,2.2986,2.29815,2.2983,479600000.0
2007-11-15 19:08:00,2.2983,2.2985,2.2982,2.2985,332200000.0
2007-11-15 19:09:00,2.2985,2.2985,2.2981,2.2984,573300000.0
2007-11-15 19:10:00,2.2983,2.2989,2.2983,2.2989,988500000.0
2007-11-15 19:11:00,2.2989,2.299,2.29875,2.2989,416100000.0
2007-11-15 19:12:00,2.2989,2.2991,2.29875,2.2991,498200000.0
2007-11-15 19:13:00,2.2991,2.29915,2.2987,2.2988,512800000.0
2007-11-15 19:14:00,2.2988,2.299,2.29865,2.2988,481100000.0
2007-11-15 19:15:00,2.29875,2.2993,2.29875,2.2991,828200001.0
2007-11-15 19:16:00,2.2991,2.29955,2.2991,2.2995,447700000.0
2007-11-15 19:17:00,2.2995,2.2996,2.2991,2.2994,588400000.0
2007-11-15 19:18:00,2.2994,2.2994,2.2991,2.29915,149697627.0
2007-11-15 19:19:00,2.29915,2.29915,2.2988,2.29885,58150000.0
2007-11-15 19:20:00,2.29885,2.2989,2.29855,2.2986,150500000.0
2007-11-15 19:21:00,2.2986,2.2989,2.2985,2.2986,1060800000.0
2007-11-15 19:22:00,2.2986,2.2986,2.298,2.2984,554000000.0
2007-11-15 19:23:00,2.2984,2.2984,2.298,2.2981,397700000.0
2007-11-15 19:24:00,2.2981,2.2984,2.298,2.2982,687900000.0
2007-11-15 19:25:00,2.2981,2.2984,2.2979,2.298,600000001.0
2007-11-15 19:26:00,2.298,2.2981,2.2976,2.2978,322600000.0
2007-11-15 19:27:00,2.2978,2.2978,2.2973,2.2973,566500000.0
2007-11-15 19:28:00,2.2973,2.2974,2.297,2.2973,479550000.0
2007-11-15 19:29:00,2.2971,2.29745,2.29705,2.2974,542300000.0
2007-11-15 19:30:00,2.2974,2.2974,2.29695,2.2972,390100000.0
2007-11-15 19:31:00,2.2972,2.29765,2.29695,2.29705,679000001.0
2007-11-15 19:32:00,2.29705,2.2973,2.29695,2.2973,424500000.0
2007-11-15 19:33:00,2.2973,2.2973,2.2965,2.29675,512600000.0
2007-11-15 19:34:00,2.29675,2.2969,2.2962,2.2967,703000000.0
2007-11-15 19:35:00,2.2967,2.29695,2.29595,2.2961,719900000.0
2007-11-15 19:36:00,2.2961,2.29675,2.296,2.29645,765700000.0
2007-11-15 19:37:00,2.29645,2.29655,2.29575,2.29605,378100000.0
2007-11-15 19:38:00,2.29585,2.29645,2.29585,2.2959,377600000.0
2007-11-15 19:39:00,2.2959,2.29675,2.29585,2.29635,453300001.0
2007-11-15 19:40:00,2.29635,2.29665,2.29635,2.29665,439600000.0
2007-11-15 19:41:00,2.29665,2.29675,2.29625,2.29645,365200000.0
2007-11-15 19:42:00,2.29645,2.29645,2.29625,2.2963,170300000.0
2007-11-15 19:43:00,2.2963,2.29645,2.296,2.29635,459600005.0
2007-11-15 19:44:00,2.2963,2.2966,2.29625,2.29655,305200000.0
2007-11-15 19:45:00,2.29655,2.29655,2.29625,2.29635,468000000.0
2007-11-15 19:46:00,2.2964,2.2967,2.29625,2.29625,423100000.0
2007-11-15 19:47:00,2.29625,2.2964,2.29595,2.2961,261100000.0
2007-11-15 19:48:00,2.2961,2.29625,2.2959,2.29605,333900000.0
2007-11-15 19:49:00,2.29605,2.29615,2.29585,2.29605,501099999.0
2007-11-15 19:50:00,2.296,2.29625,2.29585,2.2961,271900000.0
2007-11-15 19:51:00,2.2961,2.2961,2.29545,2.29545,342800000.0
2007-11-15 19:52:00,2.29545,2.29545,2.29485,2.29495,625400000.0
2007-11-15 19:53:00,2.29515,2.29525,2.29425,2.29465,677800006.0
2007-11-15 19:54:00,2.2944,2.29485,2.29435,2.29465,353800000.0
2007-11-15 19:55:00,2.29465,2.29485,2.29465,2.29475,231200000.0
2007-11-15 19:56:00,2.29485,2.29485,2.29425,2.29465,796800001.0
2007-11-15 19:57:00,2.29465,2.29505,2.29455,2.29505,348500000.0
2007-11-15 19:58:00,2.29505,2.29505,2.29475,2.2949,257700000.0
2007-11-15 19:59:00,2.2949,2.295,2.29465,2.29475,401700000.0
2007-11-15 20:00:00,2.29475,2.2949,2.29445,2.29465,505200000.0
2007-11-15 20:01:00,2.29465,2.2948,2.29455,2.29475,392800000.0
2007-11-15 20:02:00,2.29475,2.29505,2.29465,2.29485,270400000.0
2007-11-15 20:03:00,2.29485,2.29485,2.29445,2.29465,258900000.0
2007-11-15 20:04:00,2.29465,2.29495,2.29445,2.2948,641000000.0
2007-11-15 20:05:00,2.2948,2.29515,2.2948,2.29505,619499999.0
2007-11-15 20:06:00,2.29505,2.29515,2.29445,2.29475,387000000.0
2007-11-15 20:07:00,2.29475,2.29505,2.29455,2.29455,470000000.0
2007-11-15 20:08:00,2.29455,2.29485,2.29425,2.29465,678899999.0
2007-11-15 20:09:00,2.29465,2.29505,2.29455,2.29485,653099999.0
2007-11-15 20:10:00,2.29485,2.29525,2.29485,2.29505,598500000.0
2007-11-15 20:11:00,2.29505,2.29535,2.29485,2.29515,1138100000.0
2007-11-15 20:12:00,2.29515,2.29525,2.29495,2.29515,1363500002.0
2007-11-15 20:13:00,2.29515,2.2955,2.2951,2.29535,770300001.0
2007-11-15 20:14:00,2.29535,2.2956,2.29525,2.29535,791199998.0
2007-11-15 20:15:00,2.29535,2.29545,2.29505,2.29545,728200000.0
2007-11-15 20:16:00,2.29545,2.29575,2.29525,2.2954,531000000.0
2007-11-15 20:17:00,2.2954,2.2954,2.29525,2.2953,240200000.0
2007-11-15 20:18:00,2.2953,2.29545,2.29525,2.29545,284400000.0
2007-11-15 20:19:00,2.29545,2.29545,2.29465,2.29475,363100000.0
2007-11-15 20:20:00,2.29475,2.2951,2.29455,2.29455,241900000.0
2007-11-15 20:21:00,2.29455,2.29465,2.2944,2.2945,154400000.0
2007-11-15 20:22:00,2.2945,2.29475,2.29445,2.29465,254000000.0
2007-11-15 20:23:00,2.29465,2.29475,2.29435,2.2947,266300000.0
2007-11-15 20:24:00,2.2947,2.2947,2.29445,2.29455,189600000.0
2007-11-15 20:25:00,2.2946,2.29505,2.29435,2.29505,729800003.0
2007-11-15 20:26:00,2.29505,2.29555,2.29495,2.29555,392500000.0
2007-11-15 20:27:00,2.29555,2.29595,2.29545,2.29575,353000000.0
2007-11-15 20:28:00,2.29575,2.29575,2.29555,2.29555,843500000.0
2007-11-15 20:29:00,2.29555,2.29575,2.29545,2.29575,568400000.0
2007-11-15 20:30:00,2.29575,2.29615,2.29575,2.2961,225400000.0
2007-11-15 20:31:00,2.2961,2.29625,2.29575,2.29575,795499995.0
2007-11-15 20:32:00,2.29575,2.2959,2.29575,2.29585,284100000.0
2007-11-15 20:33:00,2.29585,2.29655,2.29585,2.29655,476700000.0
2007-11-15 20:34:00,2.29655,2.29705,2.29645,2.29685,1082600000.0
2007-11-15 20:35:00,2.29685,2.29705,2.29645,2.29665,643100000.0
2007-11-15 20:36:00,2.29665,2.29675,2.29645,2.29655,256500000.0
2007-11-15 20:37:00,2.29655,2.2966,2.29635,2.2964,468000000.0
2007-11-15 20:38:00,2.2964,2.29665,2.29635,2.29665,824400002.0
2007-11-15 20:39:00,2.29665,2.29665,2.2957,2.29585,660899998.0
2007-11-15 20:40:00,2.29585,2.29595,2.29565,2.29585,564000000.0
2007-11-15 20:41:00,2.29575,2.29645,2.29565,2.29605,865800007.0
2007-11-15 20:42:00,2.29615,2.29625,2.29595,2.29595,362700000.0
2007-11-15 20:43:00,2.29595,2.296,2.29565,2.29575,375700000.0
2007-11-15 20:44:00,2.29575,2.29615,2.29575,2.29615,262800000.0
2007-11-15 20:45:00,2.29615,2.29625,2.29595,2.29615,1337999995.0
2007-11-15 20:46:00,2.29615,2.29655,2.29615,2.29625,972000000.0
2007-11-15 20:47:00,2.29625,2.29655,2.29615,2.29645,599000000.0
2007-11-15 20:48:00,2.29645,2.29665,2.29645,2.29655,219400000.0
2007-11-15 20:49:00,2.29655,2.29665,2.29645,2.29645,94400000.0
2007-11-15 20:50:00,2.29645,2.2965,2.29615,2.29645,420500000.0
2007-11-15 20:51:00,2.29645,2.29645,2.29605,2.29605,247200000.0
2007-11-15 20:52:00,2.29605,2.29615,2.29595,2.29605,321500000.0
2007-11-15 20:53:00,2.29605,2.29615,2.29565,2.29605,254600000.0
2007-11-15 20:54:00,2.29605,2.29605,2.2958,2.29595,116900000.0
2007-11-15 20:55:00,2.29595,2.29625,2.29585,2.29615,226800000.0
2007-11-15 20:56:00,2.29615,2.29635,2.29615,2.29625,262000000.0
2007-11-15 20:57:00,2.29625,2.29625,2.29565,2.29585,478300000.0
2007-11-15 20:58:00,2.29585,2.29585,2.29525,2.29555,339200000.0
2007-11-15 20:59:00,2.29555,2.29565,2.29545,2.29555,276000000.0
2007-11-15 21:00:00,2.29555,2.29555,2.29525,2.29545,280700000.0
2007-11-15 21:01:00,2.29545,2.29545,2.29445,2.2945,629200000.0
2007-11-15 21:02:00,2.29455,2.29475,2.29435,2.2947,602100000.0
2007-11-15 21:03:00,2.2947,2.2949,2.29465,2.29485,176400000.0
2007-11-15 21:04:00,2.29485,2.29495,2.29405,2.29435,424200000.0
2007-11-15 21:05:00,2.29435,2.29435,2.29405,2.29405,273500000.0
2007-11-15 21:06:00,2.29405,2.29425,2.29405,2.2942,490000000.0
2007-11-15 21:07:00,2.2942,2.2942,2.2941,2.29415,197200000.0
2007-11-15 21:08:00,2.29415,2.29415,2.29405,2.29415,222000000.0
2007-11-15 21:09:00,2.29415,2.29435,2.29415,2.29435,119200000.0
2007-11-15 21:10:00,2.29435,2.2944,2.2942,2.2942,372100000.0
2007-11-15 21:11:00,2.2942,2.29445,2.29415,2.29415,153500000.0
2007-11-15 21:12:00,2.29415,2.29465,2.29415,2.29455,495300000.0
2007-11-15 21:13:00,2.29455,2.29455,2.2942,2.29435,316800000.0
2007-11-15 21:14:00,2.29415,2.29455,2.29415,2.29435,230000000.0
2007-11-15 21:15:00,2.29435,2.29455,2.29415,2.29445,456100000.0
2007-11-15 21:16:00,2.29445,2.2945,2.29425,2.2943,365600000.0
2007-11-15 21:17:00,2.2943,2.29515,2.29425,2.29495,375200000.0
2007-11-15 21:18:00,2.29495,2.29515,2.29465,2.29485,359000000.0
2007-11-15 21:19:00,2.29485,2.29495,2.29465,2.29475,340100000.0
2007-11-15 21:20:00,2.29475,2.29515,2.29475,2.29495,263600000.0
2007-11-15 21:21:00,2.29485,2.29545,2.29475,2.29535,702699999.0
2007-11-15 21:22:00,2.29525,2.29545,2.29515,2.29525,691400000.0
2007-11-15 21:23:00,2.2953,2.2959,2.29515,2.29575,587000000.0
2007-11-15 21:24:00,2.29585,2.29605,2.2957,2.29575,352000000.0
2007-11-15 21:25:00,2.2957,2.29595,2.2956,2.29565,275900000.0
2007-11-15 21:26:00,2.29565,2.29585,2.29555,2.29575,476200002.0
2007-11-15 21:27:00,2.29575,2.29595,2.29565,2.29565,306000000.0
2007-11-15 21:28:00,2.29565,2.29605,2.29555,2.29595,273699999.0
2007-11-15 21:29:00,2.29595,2.2961,2.29575,2.29605,461400000.0
2007-11-15 21:30:00,2.29605,2.2962,2.29595,2.29595,141500000.0
2007-11-15 21:31:00,2.29595,2.29605,2.29595,2.296,535300000.0
2007-11-15 21:32:00,2.296,2.2968,2.29595,2.29655,745400000.0
2007-11-15 21:33:00,2.29655,2.29695,2.29645,2.29685,912900000.0
2007-11-15 21:34:00,2.29675,2.29695,2.29675,2.29695,357500000.0
2007-11-15 21:35:00,2.29695,2.29695,2.29655,2.29665,272900000.0
2007-11-15 21:36:00,2.29665,2.29685,2.29645,2.29665,266400000.0
2007-11-15 21:37:00,2.29645,2.29665,2.29615,2.29625,515899997.0
2007-11-15 21:38:00,2.29625,2.29665,2.2962,2.29645,174400000.0
2007-11-15 21:39:00,2.29645,2.29665,2.29645,2.29645,200800000.0
2007-11-15 21:40:00,2.29645,2.2966,2.29635,2.2964,394300000.0
2007-11-15 21:41:00,2.2964,2.29645,2.29615,2.29615,547700000.0
2007-11-15 21:42:00,2.29615,2.29625,2.29585,2.29605,184000000.0
2007-11-15 21:43:00,2.29605,2.29615,2.29505,2.29535,406000000.0
2007-11-15 21:44:00,2.29535,2.29535,2.29505,2.29525,730099998.0
2007-11-15 21:45:00,2.29525,2.29555,2.29525,2.29555,269100000.0
2007-11-15 21:46:00,2.29555,2.29555,2.2951,2.29555,310500000.0
2007-11-15 21:47:00,2.29555,2.29555,2.29505,2.29515,765200000.0
2007-11-15 21:48:00,2.29515,2.29535,2.29505,2.29535,301100000.0
2007-11-15 21:49:00,2.29535,2.29535,2.29495,2.29495,350700000.0
2007-11-15 21:50:00,2.29495,2.29505,2.29495,2.29495,343200000.0
2007-11-15 21:51:00,2.29495,2.29495,2.29435,2.29435,284800000.0
2007-11-15 21:52:00,2.29435,2.29435,2.29375,2.29395,402100000.0
2007-11-15 21:53:00,2.29395,2.29405,2.29355,2.29385,287200000.0
2007-11-15 21:54:00,2.29385,2.29465,2.29365,2.29445,746000000.0
2007-11-15 21:55:00,2.29445,2.29505,2.29435,2.2945,980800001.0
2007-11-15 21:56:00,2.2946,2.29515,2.29435,2.29505,794500000.0
2007-11-15 21:57:00,2.29505,2.29545,2.29485,2.29505,590200000.0
2007-11-15 21:58:00,2.29495,2.29535,2.29495,2.2951,829899998.0
2007-11-15 21:59:00,2.2951,2.29535,2.29465,2.29475,632500000.0
2007-11-15 22:00:00,2.29445,2.29455,2.29365,2.29415,626200002.0
2007-11-15 22:01:00,2.29445,2.29485,2.29365,2.29385,361200000.0
2007-11-15 22:02:00,2.29385,2.29415,2.29335,2.2934,477900000.0
2007-11-15 22:03:00,2.29335,2.29385,2.29335,2.2938,378500000.0
2007-11-15 22:04:00,2.2938,2.29385,2.29345,2.29365,176900000.0
2007-11-15 22:05:00,2.29365,2.29365,2.29235,2.29305,544900000.0
2007-11-15 22:06:00,2.29305,2.29315,2.29265,2.2928,621299997.0
2007-11-15 22:07:00,2.29275,2.29305,2.29105,2.29135,758799999.0
2007-11-15 22:08:00,2.29135,2.29195,2.29135,2.29145,584500000.0
2007-11-15 22:09:00,2.29145,2.29165,2.29015,2.29015,649200000.0
2007-11-15 22:10:00,2.29015,2.29055,2.28965,2.29035,467300000.0
2007-11-15 22:11:00,2.29035,2.2918,2.29035,2.2917,388400000.0
2007-11-15 22:12:00,2.2917,2.29185,2.29085,2.291,488500000.0
2007-11-15 22:13:00,2.291,2.29145,2.291,2.29135,224700000.0
2007-11-15 22:14:00,2.29135,2.2916,2.29135,2.29145,190900000.0
2007-11-15 22:15:00,2.29145,2.29225,2.29145,2.29225,458000000.0
2007-11-15 22:16:00,2.29225,2.29285,2.2921,2.2928,466000000.0
2007-11-15 22:17:00,2.2928,2.29305,2.29265,2.29295,448500000.0
2007-11-15 22:18:00,2.293,2.29325,2.29275,2.293,323700000.0
2007-11-15 22:19:00,2.293,2.29355,2.293,2.2931,346400000.0
2007-11-15 22:20:00,2.2931,2.29325,2.29305,2.29325,121600000.0
2007-11-15 22:21:00,2.29335,2.29395,2.29335,2.29385,304800000.0
2007-11-15 22:22:00,2.29385,2.29385,2.29325,2.29345,565500000.0
2007-11-15 22:23:00,2.29345,2.29345,2.29295,2.29295,504699998.0
2007-11-15 22:24:00,2.29295,2.2931,2.29265,2.29305,400100000.0
2007-11-15 22:25:00,2.29305,2.2932,2.2927,2.29305,438900000.0
2007-11-15 22:26:00,2.29305,2.29395,2.29275,2.2937,554200000.0
2007-11-15 22:27:00,2.2937,2.29385,2.29305,2.29385,273800000.0
2007-11-15 22:28:00,2.29385,2.29425,2.29355,2.29395,592100000.0
2007-11-15 22:29:00,2.2939,2.2941,2.29365,2.29395,946800000.0
2007-11-15 22:30:00,2.29395,2.29415,2.29315,2.29345,332600000.0
2007-11-15 22:31:00,2.2933,2.29375,2.29245,2.29285,416100000.0
2007-11-15 22:32:00,2.29285,2.29325,2.29285,2.2932,358100000.0
2007-11-15 22:33:00,2.2932,2.29335,2.29245,2.29285,284400000.0
2007-11-15 22:34:00,2.29295,2.29295,2.29215,2.2922,322100000.0
2007-11-15 22:35:00,2.2922,2.29245,2.29185,2.29235,485400000.0
2007-11-15 22:36:00,2.29235,2.29255,2.292,2.29255,297700000.0
2007-11-15 22:37:00,2.29255,2.2927,2.29235,2.29255,202900000.0
2007-11-15 22:38:00,2.2926,2.29265,2.29205,2.2923,348800000.0
2007-11-15 22:39:00,2.29225,2.2923,2.29195,2.29215,348400000.0
2007-11-15 22:40:00,2.29215,2.29215,2.29115,2.29145,253900000.0
2007-11-15 22:41:00,2.29145,2.2921,2.29145,2.2921,491400000.0
2007-11-15 22:42:00,2.2921,2.2922,2.29175,2.2922,208800000.0
2007-11-15 22:43:00,2.2922,2.29225,2.2918,2.29195,284500000.0
2007-11-15 22:44:00,2.29185,2.29245,2.29185,2.29235,232400000.0
2007-11-15 22:45:00,2.29205,2.2934,2.29205,2.29285,380100000.0
2007-11-15 22:46:00,2.2929,2.2931,2.2922,2.2924,592300000.0
2007-11-15 22:47:00,2.29255,2.29295,2.29235,2.29285,439300000.0
2007-11-15 22:48:00,2.29285,2.29315,2.29245,2.29315,474700000.0
2007-11-15 22:49:00,2.29315,2.29355,2.29305,2.29315,595200000.0
2007-11-15 22:50:00,2.29315,2.29315,2.29175,2.29195,463100000.0
2007-11-15 22:51:00,2.29195,2.29225,2.2914,2.2917,666699993.0
2007-11-15 22:52:00,2.2917,2.29205,2.29165,2.29205,358000002.0
2007-11-15 22:53:00,2.29205,2.29235,2.29195,2.292,257200000.0
2007-11-15 22:54:00,2.292,2.2926,2.29195,2.2926,424600000.0
2007-11-15 22:55:00,2.2926,2.29285,2.2926,2.2928,145500000.0
2007-11-15 22:56:00,2.2928,2.29285,2.2928,2.29285,162200000.0
2007-11-15 22:57:00,2.29285,2.29295,2.29265,2.29265,291200000.0
2007-11-15 22:58:00,2.29265,2.2928,2.29255,2.29265,412300000.0
2007-11-15 22:59:00,2.29265,2.29315,2.29255,2.29315,709700000.0
2007-11-15 23:00:00,2.29315,2.29315,2.29285,2.293,291900000.0
2007-11-15 23:01:00,2.293,2.29315,2.29245,2.29245,250000000.0
2007-11-15 23:02:00,2.29245,2.29245,2.29225,2.29225,202800000.0
2007-11-15 23:03:00,2.29225,2.29235,2.29175,2.29175,364000000.0
2007-11-15 23:04:00,2.29175,2.29215,2.29175,2.29205,193200000.0
2007-11-15 23:05:00,2.29215,2.29255,2.29205,2.29255,163500000.0
2007-11-15 23:06:00,2.29275,2.2931,2.29275,2.29305,248300000.0
2007-11-15 23:07:00,2.29305,2.29325,2.29295,2.29295,75300000.0
2007-11-15 23:08:00,2.29295,2.29315,2.29285,2.29305,101700000.0
2007-11-15 23:09:00,2.29305,2.2931,2.293,2.293,38400000.0
2007-11-15 23:10:00,2.293,2.29365,2.2928,2.2932,236500000.0
2007-11-15 23:11:00,2.2932,2.29325,2.2931,2.2932,45700000.0
2007-11-15 23:12:00,2.29325,2.29325,2.29315,2.29315,69000000.0
2007-11-15 23:13:00,2.29315,2.29345,2.29315,2.29345,150200000.0
2007-11-15 23:14:00,2.29345,2.29355,2.29325,2.29355,150300000.0
2007-11-15 23:15:00,2.29355,2.29435,2.2934,2.29425,257100000.0
2007-11-15 23:16:00,2.29425,2.29435,2.29395,2.2942,166900000.0
2007-11-15 23:17:00,2.2942,2.2947,2.2942,2.29445,124400000.0
2007-11-15 23:18:00,2.29445,2.29455,2.29375,2.29415,183500000.0
2007-11-15 23:19:00,2.29415,2.2943,2.29405,2.2943,203400000.0
2007-11-15 23:20:00,2.2943,2.2944,2.29425,2.29425,110000000.0
2007-11-15 23:21:00,2.29425,2.29435,2.29415,2.29435,107000000.0
2007-11-15 23:22:00,2.29435,2.2947,2.29435,2.2946,79600000.0
2007-11-15 23:23:00,2.2946,2.29465,2.29455,2.29465,20300000.0
2007-11-15 23:24:00,2.29465,2.2947,2.2944,2.2944,70000000.0
2007-11-15 23:25:00,2.29445,2.29455,2.29415,2.29455,200700000.0
2007-11-15 23:26:00,2.29455,2.29455,2.29435,2.29445,61200000.0
2007-11-15 23:27:00,2.29455,2.29485,2.29435,2.29485,89500000.0
2007-11-15 23:28:00,2.29485,2.2949,2.29455,2.29465,54100000.0
2007-11-15 23:29:00,2.29465,2.29495,2.2946,2.2948,91900000.0
2007-11-15 23:30:00,2.2948,2.29545,2.2948,2.29525,149200000.0
2007-11-15 23:31:00,2.29525,2.2959,2.29525,2.2959,120000000.0
2007-11-15 23:32:00,2.29595,2.29615,2.2958,2.29615,98400000.0
2007-11-15 23:33:00,2.29615,2.29615,2.29555,2.29605,216799999.0
2007-11-15 23:34:00,2.29605,2.2962,2.29575,2.2959,237100000.0
2007-11-15 23:35:00,2.2959,2.29595,2.29535,2.29575,219800000.0
2007-11-15 23:36:00,2.29575,2.29575,2.29555,2.29555,169400000.0
2007-11-15 23:37:00,2.29555,2.296,2.29555,2.2959,161500000.0
2007-11-15 23:38:00,2.2959,2.29605,2.29545,2.2959,121700001.0
2007-11-15 23:39:00,2.2959,2.29605,2.29555,2.29555,336200000.0
2007-11-15 23:40:00,2.29555,2.2959,2.29555,2.29585,336800000.0
2007-11-15 23:41:00,2.29585,2.2959,2.2956,2.2956,196400000.0
2007-11-15 23:42:00,2.2956,2.29595,2.2956,2.2958,84600000.0
2007-11-15 23:43:00,2.2958,2.29585,2.29555,2.29585,187600000.0
2007-11-15 23:44:00,2.29585,2.2959,2.2956,2.2958,207600000.0
2007-11-15 23:45:00,2.2958,2.29585,2.2957,2.2957,187700000.0
2007-11-15 23:46:00,2.2957,2.2957,2.29535,2.29545,333000000.0
2007-11-15 23:47:00,2.29545,2.29555,2.29495,2.29515,205450000.0
2007-11-15 23:48:00,2.2951,2.2954,2.29505,2.2951,201100000.0
2007-11-15 23:49:00,2.2951,2.2951,2.2948,2.29495,199900000.0
2007-11-15 23:50:00,2.29495,2.2955,2.29485,2.29485,187200000.0
2007-11-15 23:51:00,2.29485,2.2954,2.2948,2.29535,226500000.0
2007-11-15 23:52:00,2.29535,2.2954,2.29525,2.29525,80400000.0
2007-11-15 23:53:00,2.29525,2.29535,2.2952,2.2953,180400000.0
2007-11-15 23:54:00,2.29535,2.2954,2.2952,2.2954,179100000.0
2007-11-15 23:55:00,2.2954,2.2957,2.29525,2.29545,253400000.0
2007-11-15 23:56:00,2.29545,2.296,2.2954,2.2955,239200000.0
2007-11-15 23:57:00,2.29525,2.2956,2.29525,2.29555,70700000.0
2007-11-15 23:58:00,2.29555,2.29595,2.2955,2.29585,165500000.0
2007-11-15 23:59:00,2.29585,2.29585,2.29535,2.2954,190700000.0
2007-11-16 00:00:00,2.29535,2.29565,2.29485,2.29535,122000000.0
2007-11-16 00:01:00,2.29535,2.29575,2.2951,2.2951,122700000.0
2007-11-16 00:02:00,2.2951,2.29545,2.29485,2.29505,192100000.0
2007-11-16 00:03:00,2.29505,2.29525,2.2947,2.29525,184900000.0
2007-11-16 00:04:00,2.29525,2.29525,2.29495,2.29495,177400000.0
2007-11-16 00:05:00,2.29495,2.29525,2.29495,2.29495,148800000.0
2007-11-16 00:06:00,2.29495,2.29525,2.29425,2.29445,201800000.0
2007-11-16 00:07:00,2.29445,2.29445,2.29395,2.29405,76400000.0
2007-11-16 00:08:00,2.29395,2.29425,2.29375,2.29395,90300000.0
2007-11-16 00:09:00,2.29395,2.29445,2.2935,2.29445,217600000.0
2007-11-16 00:10:00,2.29445,2.29485,2.29435,2.29485,149600000.0
2007-11-16 00:11:00,2.29485,2.29495,2.2946,2.29485,207700000.0
2007-11-16 00:12:00,2.29485,2.29515,2.2948,2.29485,130600000.0
2007-11-16 00:13:00,2.29485,2.2954,2.29475,2.2953,89900000.0
2007-11-16 00:14:00,2.2953,2.29535,2.29485,2.29515,119400000.0
2007-11-16 00:15:00,2.29515,2.2953,2.295,2.295,64900000.0
2007-11-16 00:16:00,2.295,2.2954,2.29465,2.2954,43100000.0
2007-11-16 00:17:00,2.2954,2.29595,2.2948,2.2948,338700000.0
2007-11-16 00:18:00,2.2948,2.2954,2.2948,2.2954,166300000.0
2007-11-16 00:19:00,2.2954,2.2954,2.295,2.295,119400000.0
2007-11-16 00:20:00,2.29515,2.2952,2.29495,2.2951,184100000.0
2007-11-16 00:21:00,2.2951,2.29515,2.2951,2.2951,164800000.0
2007-11-16 00:22:00,2.2951,2.2954,2.2951,2.2954,138700000.0
2007-11-16 00:23:00,2.2954,2.2954,2.29525,2.29525,38200000.0
2007-11-16 00:24:00,2.29525,2.2954,2.2952,2.29525,43300000.0
2007-11-16 00:25:00,2.29525,2.29535,2.2952,2.2952,54700000.0
2007-11-16 00:26:00,2.2952,2.29555,2.2952,2.29545,112100000.0
2007-11-16 00:27:00,2.29545,2.29545,2.29485,2.29485,125100000.0
2007-11-16 00:28:00,2.29485,2.29525,2.29485,2.29525,105700000.0
2007-11-16 00:29:00,2.29525,2.29525,2.29505,2.2952,87600000.0
2007-11-16 00:30:00,2.2952,2.2953,2.29515,2.29515,75600000.0
2007-11-16 00:31:00,2.29515,2.29515,2.2948,2.2949,63600000.0
2007-11-16 00:32:00,2.2949,2.29495,2.29475,2.29495,106600000.0
2007-11-16 00:33:00,2.29495,2.29505,2.29465,2.29505,404900000.0
2007-11-16 00:34:00,2.29505,2.29505,2.29475,2.29475,453300000.0
2007-11-16 00:35:00,2.29475,2.29485,2.29425,2.29425,215400000.0
2007-11-16 00:36:00,2.2947,2.2949,2.29425,2.29465,389000000.0
2007-11-16 00:37:00,2.29465,2.29465,2.29405,2.29425,418000000.0
2007-11-16 00:38:00,2.29425,2.29435,2.29415,2.29415,315200000.0
2007-11-16 00:39:00,2.29415,2.29415,2.29405,2.29405,187500000.0
2007-11-16 00:40:00,2.29415,2.29435,2.29405,2.29435,76500000.0
2007-11-16 00:41:00,2.29425,2.29475,2.29415,2.29455,194400000.0
2007-11-16 00:42:00,2.29455,2.29455,2.2942,2.2944,144200000.0
2007-11-16 00:43:00,2.2944,2.29455,2.29435,2.2945,219000000.0
2007-11-16 00:44:00,2.2945,2.29455,2.2941,2.2941,138400000.0
2007-11-16 00:45:00,2.2941,2.2944,2.29405,2.2943,112200000.0
2007-11-16 00:46:00,2.2943,2.2943,2.2941,2.2941,14600000.0
2007-11-16 00:47:00,2.2943,2.2943,2.294,2.294,64300000.0
2007-11-16 00:48:00,2.294,2.2942,2.294,2.29415,49900000.0
2007-11-16 00:49:00,2.29415,2.2942,2.2937,2.294,29400000.0
2007-11-16 00:50:00,2.294,2.294,2.2934,2.2934,87800000.0
2007-11-16 00:51:00,2.29365,2.2941,2.29365,2.2939,14900000.0
2007-11-16 00:52:00,2.2939,2.2941,2.2938,2.2938,11100000.0
2007-11-16 00:53:00,2.2938,2.2938,2.2934,2.29345,31800000.0
2007-11-16 00:54:00,2.29345,2.29345,2.29345,2.29345,28800000.0
2007-11-16 00:55:00,2.29345,2.2936,2.2934,2.29345,84400000.0
2007-11-16 00:56:00,2.29345,2.2938,2.29345,2.2937,58400000.0
2007-11-16 00:57:00,2.2937,2.2938,2.29365,2.29375,21800000.0
2007-11-16 00:58:00,2.29375,2.2938,2.2936,2.2936,7700000.0
2007-11-16 00:59:00,2.2936,2.2936,2.2934,2.29345,89200000.0
2007-11-16 01:00:00,2.29345,2.2938,2.2934,2.29375,212000000.0
2007-11-16 01:01:00,2.29375,2.2939,2.29355,2.29355,24100000.0
2007-11-16 01:02:00,2.29345,2.2941,2.2934,2.2941,125700000.0
2007-11-16 01:03:00,2.29415,2.29415,2.29345,2.2936,135000000.0
2007-11-16 01:04:00,2.2936,2.29375,2.2935,2.29355,169300000.0
2007-11-16 01:05:00,2.29375,2.29375,2.29335,2.2936,76200000.0
2007-11-16 01:06:00,2.2936,2.2939,2.2935,2.2937,73600000.0
2007-11-16 01:07:00,2.2937,2.2939,2.29365,2.2937,129400000.0
2007-11-16 01:08:00,2.2937,2.2938,2.29365,2.29375,92000000.0
2007-11-16 01:09:00,2.2938,2.2938,2.29305,2.2935,166600000.0
2007-11-16 01:10:00,2.2935,2.2936,2.29305,2.2934,163600000.0
2007-11-16 01:11:00,2.2934,2.2935,2.29305,2.29345,86600000.0
2007-11-16 01:12:00,2.29345,2.29365,2.2932,2.29335,78800000.0
2007-11-16 01:13:00,2.29335,2.2937,2.2933,2.2937,56300000.0
2007-11-16 01:14:00,2.2937,2.2937,2.29365,2.29365,36100000.0
2007-11-16 01:15:00,2.29365,2.29365,2.29335,2.29345,122500000.0
2007-11-16 01:16:00,2.29345,2.29345,2.29335,2.29345,85700000.0
2007-11-16 01:17:00,2.29345,2.29395,2.29335,2.2938,43600000.0
2007-11-16 01:18:00,2.2938,2.2938,2.2936,2.2936,59400000.0
2007-11-16 01:19:00,2.2936,2.2941,2.2936,2.2941,30300000.0
2007-11-16 01:20:00,2.29395,2.29395,2.29365,2.2938,49800000.0
2007-11-16 01:21:00,2.29375,2.29375,2.29345,2.2936,60900000.0
2007-11-16 01:22:00,2.2936,2.29365,2.2936,2.29365,38800000.0
2007-11-16 01:23:00,2.29365,2.29385,2.29365,2.29385,33000000.0
2007-11-16 01:24:00,2.29385,2.2939,2.2936,2.2937,21000000.0
2007-11-16 01:25:00,2.2937,2.2938,2.29345,2.2938,50900000.0
2007-11-16 01:26:00,2.2938,2.2938,2.29345,2.29375,38800000.0
2007-11-16 01:27:00,2.29375,2.29385,2.29375,2.29385,28100000.0
2007-11-16 01:28:00,2.29385,2.2943,2.29365,2.29365,145500000.0
2007-11-16 01:29:00,2.29415,2.2943,2.29355,2.29425,194000000.0
2007-11-16 01:30:00,2.29425,2.29435,2.29415,2.29435,70500000.0
2007-11-16 01:31:00,2.29435,2.2944,2.29365,2.29435,66800000.0
2007-11-16 01:32:00,2.29435,2.29435,2.29355,2.29405,67500000.0
2007-11-16 01:33:00,2.29405,2.29405,2.29375,2.29375,20000000.0
2007-11-16 01:34:00,2.29375,2.29435,2.29365,2.29385,153300000.0
2007-11-16 01:35:00,2.29385,2.29385,2.29375,2.29375,38200000.0
2007-11-16 01:36:00,2.29375,2.29385,2.29375,2.29385,156200000.0
2007-11-16 01:37:00,2.29385,2.2941,2.29385,2.2941,86700000.0
2007-11-16 01:38:00,2.2941,2.2941,2.2937,2.29385,113600000.0
2007-11-16 01:39:00,2.29385,2.29435,2.29385,2.29435,117400000.0
2007-11-16 01:40:00,2.29435,2.2944,2.2942,2.2944,35200000.0
2007-11-16 01:41:00,2.2944,2.2945,2.29435,2.29435,77400000.0
2007-11-16 01:42:00,2.29435,2.2944,2.29435,2.2944,55400000.0
2007-11-16 01:43:00,2.2944,2.2944,2.29425,2.29425,41200000.0
2007-11-16 01:44:00,2.29425,2.2943,2.29415,2.29415,22600000.0
2007-11-16 01:45:00,2.29425,2.2943,2.2939,2.29405,40300000.0
2007-11-16 01:46:00,2.29405,2.29405,2.29355,2.29375,113600000.0
2007-11-16 01:47:00,2.29375,2.29425,2.2936,2.29405,91600000.0
2007-11-16 01:48:00,2.29405,2.29435,2.29405,2.29415,41800000.0
2007-11-16 01:49:00,2.29415,2.29415,2.29355,2.29385,135500000.0
2007-11-16 01:50:00,2.29385,2.2943,2.29375,2.29405,105200000.0
2007-11-16 01:51:00,2.29405,2.29445,2.29385,2.29395,197300000.0
2007-11-16 01:52:00,2.29395,2.29455,2.29365,2.29455,393100000.0
2007-11-16 01:53:00,2.29455,2.29475,2.29455,2.29475,325400000.0
2007-11-16 01:54:00,2.29475,2.29475,2.29455,2.29455,153800000.0
2007-11-16 01:55:00,2.29455,2.29455,2.29415,2.29435,85200000.0
2007-11-16 01:56:00,2.29435,2.29435,2.29415,2.29415,72400000.0
2007-11-16 01:57:00,2.2942,2.29445,2.29395,2.29445,137000000.0
2007-11-16 01:58:00,2.29445,2.29445,2.29425,2.29445,238300000.0
2007-11-16 01:59:00,2.29445,2.29475,2.29435,2.29475,194600000.0
2007-11-16 02:00:00,2.29475,2.29515,2.29475,2.29505,182400000.0
2007-11-16 02:01:00,2.29505,2.29525,2.29485,2.29505,178400000.0
2007-11-16 02:02:00,2.29505,2.29505,2.29495,2.29505,179900000.0
2007-11-16 02:03:00,2.29505,2.29515,2.29485,2.29505,320500000.0
2007-11-16 02:04:00,2.29505,2.29515,2.29505,2.29515,117900000.0
2007-11-16 02:05:00,2.29515,2.29515,2.29485,2.295,232400000.0
2007-11-16 02:06:00,2.29505,2.29505,2.29495,2.29495,103800000.0
2007-11-16 02:07:00,2.29495,2.29505,2.29475,2.29485,171200000.0
2007-11-16 02:08:00,2.29485,2.29485,2.29445,2.29455,260300000.0
2007-11-16 02:09:00,2.29475,2.29475,2.29455,2.29475,136600000.0
2007-11-16 02:10:00,2.29475,2.29505,2.29475,2.29495,81700000.0
2007-11-16 02:11:00,2.29505,2.29505,2.29415,2.2943,293900000.0
2007-11-16 02:12:00,2.29425,2.29455,2.29395,2.29405,373100000.0
2007-11-16 02:13:00,2.29405,2.29485,2.2936,2.29365,422400000.0
2007-11-16 02:14:00,2.29365,2.29365,2.29275,2.29285,285600000.0
2007-11-16 02:15:00,2.29285,2.29375,2.29285,2.29375,177400000.0
2007-11-16 02:16:00,2.29345,2.2938,2.29345,2.2935,247600000.0
2007-11-16 02:17:00,2.2935,2.29375,2.2935,2.2937,138100000.0
2007-11-16 02:18:00,2.29365,2.2937,2.29355,2.29365,31300000.0
2007-11-16 02:19:00,2.2937,2.29405,2.29365,2.29375,148800000.0
2007-11-16 02:20:00,2.29375,2.29395,2.29375,2.2939,164200000.0
2007-11-16 02:21:00,2.2939,2.29405,2.2939,2.29405,49200000.0
2007-11-16 02:22:00,2.29405,2.29415,2.29385,2.29405,256400000.0
2007-11-16 02:23:00,2.29405,2.29425,2.29385,2.29425,157600000.0
2007-11-16 02:24:00,2.29425,2.29425,2.29405,2.29405,204000000.0
2007-11-16 02:25:00,2.29405,2.29405,2.29405,2.29405,240900000.0
2007-11-16 02:26:00,2.29405,2.29405,2.29385,2.29385,153600000.0
2007-11-16 02:27:00,2.29385,2.29385,2.29325,2.29365,255300000.0
2007-11-16 02:28:00,2.29365,2.29365,2.29305,2.29305,297200000.0
2007-11-16 02:29:00,2.29305,2.29305,2.29275,2.29275,321800000.0
2007-11-16 02:30:00,2.29275,2.29325,2.29275,2.29305,489400000.0
2007-11-16 02:31:00,2.29295,2.29315,2.29265,2.29305,285300000.0
2007-11-16 02:32:00,2.29305,2.29325,2.29275,2.29285,365200000.0
2007-11-16 02:33:00,2.29275,2.29285,2.29245,2.2925,458800000.0
2007-11-16 02:34:00,2.2925,2.29265,2.29215,2.29225,258800000.0
2007-11-16 02:35:00,2.29225,2.29245,2.29195,2.29245,350100000.0
2007-11-16 02:36:00,2.29245,2.29245,2.292,2.29245,45800000.0
2007-11-16 02:37:00,2.29245,2.29245,2.29245,2.29245,65500000.0
2007-11-16 02:38:00,2.29245,2.29245,2.29225,2.29245,30500000.0
2007-11-16 02:39:00,2.29245,2.29245,2.29215,2.29245,46200000.0
2007-11-16 02:40:00,2.29245,2.29245,2.29215,2.29245,95200000.0
2007-11-16 02:41:00,2.29245,2.29245,2.29195,2.29245,57200000.0
2007-11-16 02:42:00,2.29215,2.29245,2.29135,2.29135,158100004.0
2007-11-16 02:43:00,2.29135,2.29165,2.29125,2.29125,534600001.0
2007-11-16 02:44:00,2.29125,2.29155,2.29115,2.29155,499500003.0
2007-11-16 02:45:00,2.29155,2.29175,2.29145,2.2915,185600000.0
2007-11-16 02:46:00,2.2915,2.29195,2.29135,2.2919,283300000.0
2007-11-16 02:47:00,2.29185,2.29205,2.29165,2.29185,237000000.0
2007-11-16 02:48:00,2.29185,2.29225,2.29185,2.29205,152600000.0
2007-11-16 02:49:00,2.29205,2.29205,2.29155,2.29175,237200000.0
2007-11-16 02:50:00,2.29175,2.29205,2.29155,2.29165,336600000.0
2007-11-16 02:51:00,2.29165,2.29205,2.29155,2.29165,312400000.0
2007-11-16 02:52:00,2.29155,2.29215,2.29155,2.29175,284300000.0
2007-11-16 02:53:00,2.29175,2.29215,2.29155,2.29155,283900000.0
2007-11-16 02:54:00,2.29155,2.29175,2.29135,2.29165,268600000.0
2007-11-16 02:55:00,2.29155,2.29165,2.29055,2.29115,464000000.0
2007-11-16 02:56:00,2.29115,2.29165,2.29115,2.29165,159600000.0
2007-11-16 02:57:00,2.29165,2.2918,2.29145,2.29145,26700000.0
2007-11-16 02:58:00,2.29145,2.29255,2.29145,2.29235,158000000.0
2007-11-16 02:59:00,2.29235,2.2924,2.2921,2.29225,146700000.0
2007-11-16 03:00:00,2.29225,2.2923,2.29175,2.2918,35000000.0
2007-11-16 03:01:00,2.2918,2.29225,2.2918,2.29225,92900000.0
2007-11-16 03:02:00,2.29225,2.29225,2.29195,2.29205,36900000.0
2007-11-16 03:03:00,2.29205,2.2922,2.29205,2.2922,14300000.0
2007-11-16 03:04:00,2.2922,2.29225,2.29175,2.2918,53000000.0
2007-11-16 03:05:00,2.2917,2.29245,2.29165,2.29235,330800000.0
2007-11-16 03:06:00,2.29235,2.29245,2.2917,2.2919,598799999.0
2007-11-16 03:07:00,2.29195,2.29245,2.29155,2.29245,227950000.0
2007-11-16 03:08:00,2.29235,2.29245,2.29215,2.29245,225300001.0
2007-11-16 03:09:00,2.29245,2.29275,2.29245,2.29275,171100000.0
2007-11-16 03:10:00,2.29275,2.29295,2.29275,2.29285,301200000.0
2007-11-16 03:11:00,2.29265,2.29275,2.29255,2.29265,210250000.0
2007-11-16 03:12:00,2.29265,2.29275,2.29215,2.29235,204500000.0
2007-11-16 03:13:00,2.29235,2.29265,2.29215,2.29225,269350000.0
2007-11-16 03:14:00,2.29225,2.29235,2.29205,2.29225,251200000.0
2007-11-16 03:15:00,2.29225,2.29255,2.29215,2.2923,186600000.0
2007-11-16 03:16:00,2.2923,2.29275,2.2923,2.29275,115250000.0
2007-11-16 03:17:00,2.29275,2.29335,2.29215,2.29215,225900000.0
2007-11-16 03:18:00,2.29215,2.29215,2.2919,2.2919,141400000.0
2007-11-16 03:19:00,2.2919,2.29205,2.29175,2.29185,119400000.0
2007-11-16 03:20:00,2.29175,2.29215,2.29175,2.29215,168100000.0
2007-11-16 03:21:00,2.29215,2.29265,2.29195,2.29205,255900000.0
2007-11-16 03:22:00,2.292,2.29265,2.29195,2.29265,239800000.0
2007-11-16 03:23:00,2.29265,2.29265,2.29235,2.29245,132100000.0
2007-11-16 03:24:00,2.29255,2.29255,2.29225,2.29245,314700000.0
2007-11-16 03:25:00,2.29245,2.29255,2.29245,2.29255,177400000.0
2007-11-16 03:26:00,2.29255,2.29275,2.29255,2.29275,130800000.0
2007-11-16 03:27:00,2.29275,2.29305,2.29255,2.29275,153300000.0
2007-11-16 03:28:00,2.29275,2.29305,2.29275,2.29285,125600000.0
2007-11-16 03:29:00,2.29285,2.29305,2.29275,2.29295,69300000.0
2007-11-16 03:30:00,2.29305,2.29315,2.29285,2.29305,179700000.0
2007-11-16 03:31:00,2.29305,2.29365,2.29305,2.29325,311400000.0
2007-11-16 03:32:00,2.29325,2.29325,2.29305,2.29325,55100000.0
2007-11-16 03:33:00,2.29325,2.29365,2.29305,2.29365,218100000.0
2007-11-16 03:34:00,2.29365,2.29365,2.29295,2.29335,226200000.0
2007-11-16 03:35:00,2.29335,2.29375,2.29335,2.29375,108800000.0
2007-11-16 03:36:00,2.29375,2.29385,2.2935,2.2935,118900000.0
2007-11-16 03:37:00,2.2935,2.29365,2.2935,2.29355,139300000.0
2007-11-16 03:38:00,2.29355,2.29355,2.29315,2.29325,129600000.0
2007-11-16 03:39:00,2.29325,2.29325,2.29325,2.29325,12200000.0
2007-11-16 03:40:00,2.29325,2.29325,2.29325,2.29325,78200000.0
2007-11-16 03:41:00,2.29325,2.29345,2.29325,2.29335,206700000.0
2007-11-16 03:42:00,2.29335,2.29345,2.29335,2.29345,193300000.0
2007-11-16 03:43:00,2.29345,2.29345,2.29325,2.29345,146200000.0
2007-11-16 03:44:00,2.29345,2.29405,2.29345,2.29395,51200000.0
2007-11-16 03:45:00,2.29395,2.29415,2.29375,2.2938,92700000.0
2007-11-16 03:46:00,2.29375,2.29415,2.29325,2.29415,231100000.0
2007-11-16 03:47:00,2.29415,2.29455,2.29395,2.2945,115900000.0
2007-11-16 03:48:00,2.2945,2.2946,2.29415,2.29415,89700000.0
2007-11-16 03:49:00,2.29435,2.29445,2.29415,2.29445,224100000.0
2007-11-16 03:50:00,2.29445,2.29445,2.2937,2.29385,191800000.0
2007-11-16 03:51:00,2.29385,2.2942,2.29345,2.29385,498300000.0
2007-11-16 03:52:00,2.29385,2.29425,2.29355,2.29385,402000000.0
2007-11-16 03:53:00,2.2938,2.29445,2.2938,2.29445,195800000.0
2007-11-16 03:54:00,2.29445,2.29485,2.29425,2.29435,248200000.0
2007-11-16 03:55:00,2.2944,2.29485,2.29435,2.29445,134000000.0
2007-11-16 03:56:00,2.29445,2.29465,2.29415,2.29445,381300000.0
2007-11-16 03:57:00,2.29465,2.29485,2.29465,2.29465,121800000.0
2007-11-16 03:58:00,2.29455,2.29475,2.29435,2.2945,254000000.0
2007-11-16 03:59:00,2.2945,2.29485,2.2945,2.29465,156400000.0
2007-11-16 04:00:00,2.29465,2.29515,2.29445,2.29455,249700000.0
2007-11-16 04:01:00,2.29455,2.29505,2.29455,2.29475,281000000.0
2007-11-16 04:02:00,2.29475,2.29475,2.29455,2.29465,170600000.0
2007-11-16 04:03:00,2.29465,2.29465,2.29425,2.29435,84700000.0
2007-11-16 04:04:00,2.29435,2.29465,2.29415,2.29425,279000000.0
2007-11-16 04:05:00,2.29425,2.29445,2.2936,2.2936,319300000.0
2007-11-16 04:06:00,2.2936,2.29395,2.29345,2.29345,228700000.0
2007-11-16 04:07:00,2.29345,2.29345,2.29305,2.29335,118700000.0
2007-11-16 04:08:00,2.29325,2.29365,2.29305,2.29355,224950000.0
2007-11-16 04:09:00,2.29365,2.29365,2.29305,2.29355,355750000.0
2007-11-16 04:10:00,2.29355,2.29385,2.293,2.29305,343800000.0
2007-11-16 04:11:00,2.293,2.29305,2.29265,2.2929,282700000.0
2007-11-16 04:12:00,2.2929,2.2929,2.29195,2.292,282450000.0
2007-11-16 04:13:00,2.292,2.29245,2.29175,2.29225,248800000.0
2007-11-16 04:14:00,2.29225,2.29245,2.29195,2.29205,350800000.0
2007-11-16 04:15:00,2.29205,2.29245,2.29205,2.29245,94400000.0
2007-11-16 04:16:00,2.29225,2.2926,2.29225,2.2924,26900000.0
2007-11-16 04:17:00,2.2924,2.29255,2.29225,2.29245,23200000.0
2007-11-16 04:18:00,2.2925,2.2926,2.29235,2.29255,107800000.0
2007-11-16 04:19:00,2.29255,2.29275,2.29235,2.29255,50900000.0
2007-11-16 04:20:00,2.29255,2.29265,2.29205,2.29255,160700000.0
2007-11-16 04:21:00,2.29255,2.29285,2.29255,2.29255,16200000.0
2007-11-16 04:22:00,2.29255,2.29265,2.29185,2.29205,205650000.0
2007-11-16 04:23:00,2.29205,2.29215,2.29175,2.29195,446900000.0
2007-11-16 04:24:00,2.29195,2.29195,2.29145,2.29165,354050000.0
2007-11-16 04:25:00,2.29155,2.29185,2.29145,2.29165,305900000.0
2007-11-16 04:26:00,2.29165,2.29195,2.29165,2.29185,357000000.0
2007-11-16 04:27:00,2.29185,2.29185,2.29105,2.29115,487200000.0
2007-11-16 04:28:00,2.29115,2.29135,2.29115,2.29115,323000000.0
2007-11-16 04:29:00,2.2912,2.2916,2.29105,2.29105,260500000.0
2007-11-16 04:30:00,2.29105,2.29135,2.29085,2.29135,149200000.0
2007-11-16 04:31:00,2.29135,2.2915,2.29105,2.29125,171400000.0
2007-11-16 04:32:00,2.29125,2.29145,2.29105,2.2911,107400000.0
2007-11-16 04:33:00,2.29115,2.29155,2.291,2.29105,256500000.0
2007-11-16 04:34:00,2.29105,2.29105,2.29035,2.29035,351200000.0
2007-11-16 04:35:00,2.29035,2.29175,2.29025,2.29175,510500000.0
2007-11-16 04:36:00,2.29175,2.29215,2.29085,2.29145,737500000.0
2007-11-16 04:37:00,2.29145,2.2917,2.2911,2.29115,247000000.0
2007-11-16 04:38:00,2.2911,2.29155,2.29105,2.2915,94600000.0
2007-11-16 04:39:00,2.2915,2.2917,2.29135,2.2914,62400000.0
2007-11-16 04:40:00,2.2914,2.2914,2.29105,2.29125,200550000.0
2007-11-16 04:41:00,2.29125,2.29125,2.29105,2.29115,190600000.0
2007-11-16 04:42:00,2.2912,2.29155,2.29095,2.29125,216450000.0
2007-11-16 04:43:00,2.29125,2.29145,2.29115,2.29135,179200000.0
2007-11-16 04:44:00,2.29135,2.29155,2.29095,2.29145,243050000.0
2007-11-16 04:45:00,2.29145,2.29165,2.29115,2.29125,234100000.0
2007-11-16 04:46:00,2.29125,2.29145,2.29095,2.29145,503500000.0
2007-11-16 04:47:00,2.29145,2.29155,2.2909,2.29145,299700000.0
2007-11-16 04:48:00,2.29145,2.29155,2.29115,2.29115,117500000.0
2007-11-16 04:49:00,2.29115,2.29135,2.29115,2.29125,129400000.0
2007-11-16 04:50:00,2.29125,2.29125,2.2909,2.29105,296800000.0
2007-11-16 04:51:00,2.29095,2.29135,2.29095,2.29095,321500000.0
2007-11-16 04:52:00,2.29095,2.29125,2.29095,2.29105,187400000.0
2007-11-16 04:53:00,2.29105,2.29115,2.29055,2.29105,503900000.0
2007-11-16 04:54:00,2.29105,2.29135,2.29095,2.29135,53500000.0
2007-11-16 04:55:00,2.29135,2.29135,2.29135,2.29135,77600000.0
2007-11-16 04:56:00,2.29135,2.29145,2.29135,2.29135,60000000.0
2007-11-16 04:57:00,2.29135,2.29185,2.29135,2.29185,36000000.0
2007-11-16 04:58:00,2.29185,2.29185,2.29145,2.29185,41600000.0
2007-11-16 04:59:00,2.29185,2.29185,2.29155,2.29165,72700000.0
2007-11-16 05:00:00,2.29185,2.29185,2.29145,2.29185,113800000.0
2007-11-16 05:01:00,2.29185,2.29185,2.29185,2.29185,65600000.0
2007-11-16 05:02:00,2.29185,2.29185,2.29185,2.29185,54400000.0
2007-11-16 05:03:00,2.29185,2.29185,2.29185,2.29185,85600000.0
2007-11-16 05:04:00,2.29185,2.29185,2.29065,2.29105,242100000.0
2007-11-16 05:05:00,2.29115,2.29125,2.29055,2.29075,202300000.0
2007-11-16 05:06:00,2.29075,2.29075,2.29035,2.29035,85400000.0
2007-11-16 05:07:00,2.29035,2.29045,2.29015,2.29045,179800000.0
2007-11-16 05:08:00,2.29045,2.29045,2.2901,2.29035,219500000.0
2007-11-16 05:09:00,2.2903,2.29035,2.2898,2.29035,246800000.0
2007-11-16 05:10:00,2.29035,2.2904,2.29,2.29035,148400000.0
2007-11-16 05:11:00,2.29035,2.29035,2.2896,2.2896,329400000.0
2007-11-16 05:12:00,2.2896,2.29,2.2896,2.28975,172500000.0
2007-11-16 05:13:00,2.28975,2.29055,2.2896,2.29,259500000.0
2007-11-16 05:14:00,2.2897,2.29,2.2895,2.2896,320400000.0
2007-11-16 05:15:00,2.2896,2.2899,2.2895,2.2897,338900000.0
2007-11-16 05:16:00,2.2897,2.28995,2.2896,2.28985,429400000.0
2007-11-16 05:17:00,2.28985,2.29005,2.2895,2.2896,347800000.0
2007-11-16 05:18:00,2.2896,2.29015,2.28955,2.2896,343600000.0
2007-11-16 05:19:00,2.2896,2.29045,2.2895,2.29045,543300000.0
2007-11-16 05:20:00,2.29045,2.29075,2.29025,2.29075,217400000.0
2007-11-16 05:21:00,2.29075,2.29075,2.2903,2.29055,326800000.0
2007-11-16 05:22:00,2.29055,2.29115,2.29045,2.2907,213400000.0
2007-11-16 05:23:00,2.2907,2.2907,2.2902,2.29055,349400000.0
2007-11-16 05:24:00,2.29055,2.29055,2.29015,2.29015,165200000.0
2007-11-16 05:25:00,2.29015,2.29015,2.28975,2.28975,146600000.0
2007-11-16 05:26:00,2.28975,2.29015,2.28975,2.28995,285000000.0
2007-11-16 05:27:00,2.28995,2.29015,2.28995,2.29005,111400000.0
2007-11-16 05:28:00,2.29005,2.29025,2.2897,2.28995,185300000.0
2007-11-16 05:29:00,2.28975,2.28985,2.2895,2.28985,255900000.0
2007-11-16 05:30:00,2.2899,2.29015,2.28975,2.28975,235200000.0
2007-11-16 05:31:00,2.28975,2.28985,2.28945,2.2897,207400000.0
2007-11-16 05:32:00,2.28985,2.29025,2.2897,2.29025,136200000.0
2007-11-16 05:33:00,2.29025,2.2905,2.28955,2.29045,351650000.0
2007-11-16 05:34:00,2.2903,2.29045,2.29015,2.2904,130000000.0
2007-11-16 05:35:00,2.2904,2.2906,2.2904,2.2905,76250000.0
2007-11-16 05:36:00,2.2905,2.29095,2.2904,2.29095,45950000.0
2007-11-16 05:37:00,2.29095,2.29095,2.2908,2.2908,40000000.0
2007-11-16 05:38:00,2.29065,2.291,2.29065,2.291,20150000.0
2007-11-16 05:39:00,2.291,2.291,2.29095,2.29095,72400000.0
2007-11-16 05:40:00,2.29095,2.29125,2.2909,2.29105,140000000.0
2007-11-16 05:41:00,2.29105,2.29215,2.29105,2.29215,254600000.0
2007-11-16 05:42:00,2.29215,2.29235,2.2915,2.2916,339200000.0
2007-11-16 05:43:00,2.2916,2.2918,2.29095,2.2916,315000000.0
2007-11-16 05:44:00,2.2916,2.2916,2.2913,2.2914,373500000.0
2007-11-16 05:45:00,2.2914,2.2918,2.2914,2.29165,118900000.0
2007-11-16 05:46:00,2.29165,2.29205,2.29155,2.2916,186400000.0
2007-11-16 05:47:00,2.29155,2.29185,2.29145,2.29175,214800000.0
2007-11-16 05:48:00,2.29175,2.292,2.29175,2.29175,84800000.0
2007-11-16 05:49:00,2.29175,2.29195,2.2915,2.29155,183400000.0
2007-11-16 05:50:00,2.2915,2.29165,2.29095,2.2916,146900000.0
2007-11-16 05:51:00,2.29165,2.29175,2.29165,2.29175,90400000.0
2007-11-16 05:52:00,2.29175,2.2918,2.2916,2.2918,156300000.0
2007-11-16 05:53:00,2.2918,2.2918,2.29175,2.29175,135600000.0
2007-11-16 05:54:00,2.29175,2.29175,2.29175,2.29175,193800000.0
2007-11-16 05:55:00,2.29175,2.29175,2.2913,2.29155,181200000.0
2007-11-16 05:56:00,2.29155,2.29175,2.29125,2.29125,121300000.0
2007-11-16 05:57:00,2.29125,2.29125,2.2909,2.29095,271000000.0
2007-11-16 05:58:00,2.29095,2.29125,2.2907,2.29095,159000000.0
2007-11-16 05:59:00,2.29095,2.29105,2.2909,2.29095,52000000.0
2007-11-16 06:00:00,2.2909,2.29135,2.29085,2.2911,327400000.0
2007-11-16 06:01:00,2.2911,2.2913,2.29095,2.29095,108200000.0
2007-11-16 06:02:00,2.29095,2.29095,2.29075,2.29095,75800000.0
2007-11-16 06:03:00,2.29095,2.29095,2.2907,2.29095,91400000.0
2007-11-16 06:04:00,2.29095,2.29095,2.29095,2.29095,44000000.0
2007-11-16 06:05:00,2.29095,2.29125,2.29095,2.29125,162600000.0
2007-11-16 06:06:00,2.29115,2.29135,2.29115,2.29115,38600000.0
2007-11-16 06:07:00,2.29115,2.29145,2.29105,2.29135,128200000.0
2007-11-16 06:08:00,2.29125,2.29165,2.2912,2.2912,149600000.0
2007-11-16 06:09:00,2.2912,2.29185,2.29095,2.29105,78300000.0
2007-11-16 06:10:00,2.29105,2.29105,2.29095,2.29095,92800000.0
2007-11-16 06:11:00,2.29095,2.2912,2.29095,2.2912,173400000.0
2007-11-16 06:12:00,2.2912,2.29135,2.291,2.29105,101400000.0
2007-11-16 06:13:00,2.29105,2.29105,2.29085,2.2909,108000000.0
2007-11-16 06:14:00,2.29095,2.29095,2.29085,2.29095,95300000.0
2007-11-16 06:15:00,2.29095,2.29095,2.29075,2.29075,99200000.0
2007-11-16 06:16:00,2.29075,2.291,2.29065,2.29095,140800000.0
2007-11-16 06:17:00,2.29095,2.29095,2.29095,2.29095,80100000.0
2007-11-16 06:18:00,2.29095,2.29095,2.29065,2.29095,20200000.0
2007-11-16 06:19:00,2.29095,2.29095,2.29095,2.29095,24800000.0
2007-11-16 06:20:00,2.29095,2.2912,2.29095,2.291,119500000.0
2007-11-16 06:21:00,2.29115,2.2914,2.29095,2.2914,184400000.0
2007-11-16 06:22:00,2.2914,2.2915,2.2914,2.2915,53600000.0
2007-11-16 06:23:00,2.2915,2.2915,2.2913,2.2913,16400000.0
2007-11-16 06:24:00,2.2913,2.29195,2.2913,2.29185,88300000.0
2007-11-16 06:25:00,2.29185,2.2921,2.29185,2.2921,46800000.0
2007-11-16 06:26:00,2.2921,2.2921,2.29205,2.29205,20800000.0
2007-11-16 06:27:00,2.29205,2.2922,2.29205,2.2921,26400000.0
2007-11-16 06:28:00,2.2921,2.2921,2.29155,2.292,85100000.0
2007-11-16 06:29:00,2.29195,2.292,2.2915,2.2916,14600000.0
2007-11-16 06:30:00,2.2916,2.2924,2.2916,2.2922,99000000.0
2007-11-16 06:31:00,2.2922,2.2929,2.2921,2.29285,218200000.0
2007-11-16 06:32:00,2.29285,2.29375,2.2927,2.29345,307400000.0
2007-11-16 06:33:00,2.2934,2.29395,2.2934,2.29375,216400000.0
2007-11-16 06:34:00,2.29375,2.29395,2.2936,2.2936,160500000.0
2007-11-16 06:35:00,2.29365,2.29445,2.2935,2.29405,266000000.0
2007-11-16 06:36:00,2.29405,2.29405,2.29375,2.29375,58800000.0
2007-11-16 06:37:00,2.29375,2.29425,2.2937,2.2939,127200000.0
2007-11-16 06:38:00,2.2939,2.2944,2.29385,2.2944,191300000.0
2007-11-16 06:39:00,2.2944,2.2946,2.2942,2.2943,52700000.0
2007-11-16 06:40:00,2.2943,2.29435,2.294,2.294,75600000.0
2007-11-16 06:41:00,2.294,2.29415,2.2938,2.2938,272200000.0
2007-11-16 06:42:00,2.2939,2.29415,2.2935,2.29375,109600000.0
2007-11-16 06:43:00,2.29375,2.29395,2.29365,2.29395,254200000.0
2007-11-16 06:44:00,2.29395,2.29395,2.29355,2.29365,108000000.0
2007-11-16 06:45:00,2.29365,2.29375,2.2933,2.29375,191900000.0
2007-11-16 06:46:00,2.29375,2.29375,2.2935,2.29375,68600000.0
2007-11-16 06:47:00,2.29375,2.29395,2.2935,2.29375,77900000.0
2007-11-16 06:48:00,2.29375,2.29375,2.2931,2.29325,152900000.0
2007-11-16 06:49:00,2.29325,2.29345,2.293,2.29325,126100000.0
2007-11-16 06:50:00,2.29325,2.29335,2.293,2.29325,101600000.0
2007-11-16 06:51:00,2.29325,2.29325,2.29285,2.29315,90000000.0
2007-11-16 06:52:00,2.293,2.29325,2.29285,2.293,244899999.0
2007-11-16 06:53:00,2.29295,2.29325,2.29285,2.29285,146400000.0
2007-11-16 06:54:00,2.2929,2.29305,2.29285,2.293,147200000.0
2007-11-16 06:55:00,2.293,2.29345,2.29265,2.29305,86100000.0
2007-11-16 06:56:00,2.2931,2.2931,2.29285,2.29305,56200000.0
2007-11-16 06:57:00,2.2931,2.29315,2.2926,2.2926,103000000.0
2007-11-16 06:58:00,2.2926,2.2926,2.2925,2.2925,97400000.0
2007-11-16 06:59:00,2.2925,2.29295,2.2925,2.2928,96300000.0
2007-11-16 07:00:00,2.2928,2.29285,2.2926,2.29275,92600000.0
2007-11-16 07:01:00,2.29275,2.29285,2.29275,2.2928,109400000.0
2007-11-16 07:02:00,2.2928,2.29285,2.29275,2.2928,43100000.0
2007-11-16 07:03:00,2.29295,2.293,2.2928,2.2928,52200000.0
2007-11-16 07:04:00,2.2928,2.293,2.29275,2.2928,69400000.0
2007-11-16 07:05:00,2.293,2.29325,2.29295,2.29295,63800000.0
2007-11-16 07:06:00,2.29295,2.29315,2.29295,2.293,28900000.0
2007-11-16 07:07:00,2.293,2.293,2.293,2.293,5000000.0
2007-11-16 07:08:00,2.293,2.2931,2.2925,2.2927,145500000.0
2007-11-16 07:09:00,2.2927,2.29275,2.2927,2.2927,130000000.0
2007-11-16 07:10:00,2.2927,2.2928,2.29245,2.2926,271600000.0
2007-11-16 07:11:00,2.29265,2.29295,2.2926,2.2928,130600000.0
2007-11-16 07:12:00,2.2928,2.29305,2.2926,2.29305,262000000.0
2007-11-16 07:13:00,2.29305,2.29355,2.29305,2.29355,210900000.0
2007-11-16 07:14:00,2.29355,2.29365,2.29345,2.2936,191800000.0
2007-11-16 07:15:00,2.2936,2.2936,2.2932,2.29355,158800000.0
2007-11-16 07:16:00,2.29355,2.29355,2.29275,2.29315,205500000.0
2007-11-16 07:17:00,2.29315,2.29325,2.29275,2.293,147600000.0
2007-11-16 07:18:00,2.293,2.29305,2.29295,2.293,81800000.0
2007-11-16 07:19:00,2.293,2.29315,2.293,2.293,195500000.0
2007-11-16 07:20:00,2.293,2.29305,2.293,2.29305,146800000.0
2007-11-16 07:21:00,2.293,2.2932,2.2927,2.2929,234500000.0
2007-11-16 07:22:00,2.2929,2.29345,2.2929,2.29325,199200000.0
2007-11-16 07:23:00,2.29325,2.29325,2.293,2.29325,197900000.0
2007-11-16 07:24:00,2.29325,2.29335,2.29315,2.29315,209300000.0
2007-11-16 07:25:00,2.2932,2.2932,2.29305,2.29315,295700000.0
2007-11-16 07:26:00,2.2932,2.2938,2.29315,2.29375,261700000.0
2007-11-16 07:27:00,2.29375,2.29415,2.29365,2.29395,243100000.0
2007-11-16 07:28:00,2.29385,2.29405,2.2938,2.29405,159100000.0
2007-11-16 07:29:00,2.29405,2.29405,2.29375,2.29375,102000000.0
2007-11-16 07:30:00,2.29375,2.29395,2.29375,2.29385,72200000.0
2007-11-16 07:31:00,2.29385,2.29405,2.2937,2.29405,127500000.0
2007-11-16 07:32:00,2.29395,2.29435,2.2938,2.29395,132300000.0
2007-11-16 07:33:00,2.29395,2.29425,2.2939,2.29425,94300000.0
2007-11-16 07:34:00,2.29425,2.29425,2.29395,2.29395,88800000.0
2007-11-16 07:35:00,2.29395,2.29405,2.29385,2.29405,62800000.0
2007-11-16 07:36:00,2.29405,2.29405,2.2936,2.29405,104000000.0
2007-11-16 07:37:00,2.2939,2.2942,2.2939,2.2939,109500000.0
2007-11-16 07:38:00,2.2939,2.29465,2.2939,2.29465,105600000.0
2007-11-16 07:39:00,2.29465,2.29515,2.29425,2.2951,236300000.0
2007-11-16 07:40:00,2.2951,2.2958,2.2951,2.29565,100200000.0
2007-11-16 07:41:00,2.29565,2.29565,2.2955,2.2955,48600000.0
2007-11-16 07:42:00,2.2955,2.2955,2.29465,2.2949,128000000.0
2007-11-16 07:43:00,2.2949,2.29505,2.2946,2.2947,119000000.0
2007-11-16 07:44:00,2.2947,2.29515,2.2945,2.29515,242500000.0
2007-11-16 07:45:00,2.29495,2.29525,2.2945,2.29525,536600000.0
2007-11-16 07:46:00,2.29525,2.29525,2.2944,2.2945,491100000.0
2007-11-16 07:47:00,2.2945,2.29505,2.2944,2.2947,672500000.0
2007-11-16 07:48:00,2.2948,2.29515,2.2948,2.2949,316100000.0
2007-11-16 07:49:00,2.2949,2.295,2.29455,2.29475,202600000.0
2007-11-16 07:50:00,2.29475,2.29535,2.2946,2.29475,249500000.0
2007-11-16 07:51:00,2.29475,2.29495,2.2947,2.2948,110000000.0
2007-11-16 07:52:00,2.2948,2.2948,2.2944,2.2946,71900000.0
2007-11-16 07:53:00,2.2946,2.2948,2.2945,2.29475,355200000.0
2007-11-16 07:54:00,2.29475,2.29495,2.2946,2.2947,79100000.0
2007-11-16 07:55:00,2.2947,2.29495,2.2946,2.29475,89600000.0
2007-11-16 07:56:00,2.29475,2.2948,2.2945,2.29465,57300000.0
2007-11-16 07:57:00,2.29465,2.29495,2.29445,2.29495,70400000.0
2007-11-16 07:58:00,2.29495,2.29515,2.2944,2.2945,412900000.0
2007-11-16 07:59:00,2.2945,2.2945,2.2942,2.29435,239200000.0
2007-11-16 08:00:00,2.29435,2.2946,2.2942,2.2945,184900000.0
2007-11-16 08:01:00,2.2945,2.2945,2.2943,2.2944,64000000.0
2007-11-16 08:02:00,2.2944,2.29465,2.2944,2.29465,71500000.0
2007-11-16 08:03:00,2.29455,2.29455,2.2943,2.29445,88800000.0
2007-11-16 08:04:00,2.29435,2.29445,2.29425,2.2944,54100000.0
2007-11-16 08:05:00,2.2944,2.2944,2.29435,2.29435,45700000.0
2007-11-16 08:06:00,2.29435,2.2946,2.2942,2.29455,105000000.0
2007-11-16 08:07:00,2.29455,2.2946,2.29445,2.2946,50100000.0
2007-11-16 08:08:00,2.2946,2.29495,2.29425,2.2947,78100000.0
2007-11-16 08:09:00,2.2947,2.295,2.2946,2.2948,57400000.0
2007-11-16 08:10:00,2.2948,2.2948,2.2946,2.2946,47800000.0
2007-11-16 08:11:00,2.2946,2.2947,2.2946,2.2946,21100000.0
2007-11-16 08:12:00,2.2946,2.2946,2.2942,2.2945,8700000.0
2007-11-16 08:13:00,2.2945,2.2947,2.2945,2.2947,8100000.0
2007-11-16 08:14:00,2.2947,2.2947,2.29435,2.2946,34700000.0
2007-11-16 08:15:00,2.29465,2.29525,2.2946,2.2951,44000000.0
2007-11-16 08:16:00,2.2951,2.29585,2.29455,2.29585,250800000.0
2007-11-16 08:17:00,2.29585,2.29595,2.2952,2.29555,450200000.0
2007-11-16 08:18:00,2.29555,2.29555,2.29505,2.2951,189400000.0
2007-11-16 08:19:00,2.2951,2.2954,2.295,2.29525,296300000.0
2007-11-16 08:20:00,2.29535,2.29535,2.2952,2.29535,108500000.0
2007-11-16 08:21:00,2.29535,2.2955,2.29495,2.2951,196000000.0
2007-11-16 08:22:00,2.2951,2.2953,2.2948,2.2949,274100000.0
2007-11-16 08:23:00,2.2949,2.29535,2.2947,2.2948,256500000.0
2007-11-16 08:24:00,2.29495,2.29505,2.29465,2.2948,189100000.0
2007-11-16 08:25:00,2.2949,2.29505,2.2948,2.29505,122000000.0
2007-11-16 08:26:00,2.29505,2.29575,2.2949,2.29555,363100000.0
2007-11-16 08:27:00,2.2955,2.29595,2.29535,2.29555,360900000.0
2007-11-16 08:28:00,2.29555,2.2956,2.2954,2.29555,177600000.0
2007-11-16 08:29:00,2.2955,2.29555,2.29535,2.29555,46400000.0
2007-11-16 08:30:00,2.2954,2.2956,2.2954,2.2956,111200000.0
2007-11-16 08:31:00,2.2956,2.29595,2.29555,2.2957,134400000.0
2007-11-16 08:32:00,2.2957,2.29575,2.29505,2.2951,256000000.0
2007-11-16 08:33:00,2.2951,2.2951,2.29445,2.29465,416700000.0
2007-11-16 08:34:00,2.29465,2.29495,2.29465,2.29465,254800000.0
2007-11-16 08:35:00,2.29465,2.2955,2.29465,2.2955,232000000.0
2007-11-16 08:36:00,2.2955,2.29565,2.2947,2.295,279700000.0
2007-11-16 08:37:00,2.2951,2.29535,2.29495,2.29515,213300000.0
2007-11-16 08:38:00,2.29515,2.2954,2.29505,2.2953,173600000.0
2007-11-16 08:39:00,2.2953,2.2953,2.295,2.2951,130900000.0
2007-11-16 08:40:00,2.29515,2.2954,2.2948,2.29505,202000000.0
2007-11-16 08:41:00,2.29505,2.29535,2.29485,2.2949,205300000.0
2007-11-16 08:42:00,2.29495,2.29505,2.2949,2.29495,86600000.0
2007-11-16 08:43:00,2.29495,2.29495,2.2949,2.29495,30400000.0
2007-11-16 08:44:00,2.29495,2.29505,2.29475,2.29485,116000000.0
2007-11-16 08:45:00,2.29485,2.295,2.2948,2.29495,155200000.0
2007-11-16 08:46:00,2.29495,2.29495,2.29455,2.2947,160000000.0
2007-11-16 08:47:00,2.2947,2.2949,2.29465,2.29485,102400000.0
2007-11-16 08:48:00,2.29485,2.295,2.29485,2.29495,94800000.0
2007-11-16 08:49:00,2.29495,2.29505,2.29475,2.295,80000000.0
2007-11-16 08:50:00,2.295,2.295,2.29405,2.29405,253400000.0
2007-11-16 08:51:00,2.29405,2.29425,2.2937,2.2937,244800000.0
2007-11-16 08:52:00,2.2937,2.29415,2.2937,2.2941,310300000.0
2007-11-16 08:53:00,2.2941,2.2944,2.29405,2.29425,216400000.0
2007-11-16 08:54:00,2.2943,2.2946,2.2941,2.2944,58700000.0
2007-11-16 08:55:00,2.29445,2.2948,2.29445,2.2947,78000000.0
2007-11-16 08:56:00,2.2947,2.2949,2.2945,2.2949,122700000.0
2007-11-16 08:57:00,2.2949,2.2949,2.29445,2.2948,38700000.0
2007-11-16 08:58:00,2.2948,2.2948,2.2946,2.2947,140700000.0
2007-11-16 08:59:00,2.2947,2.2951,2.29465,2.2949,178000000.0
2007-11-16 09:00:00,2.2949,2.2951,2.2949,2.2951,56800000.0
2007-11-16 09:01:00,2.2951,2.2951,2.2948,2.29505,94800000.0
2007-11-16 09:02:00,2.2951,2.29525,2.29505,2.2952,176500000.0
2007-11-16 09:03:00,2.29515,2.29525,2.2948,2.29525,159100000.0
2007-11-16 09:04:00,2.29525,2.29525,2.2942,2.29435,261400000.0
2007-11-16 09:05:00,2.29435,2.2952,2.2943,2.2952,359700000.0
2007-11-16 09:06:00,2.2952,2.2958,2.2949,2.29525,283700000.0
2007-11-16 09:07:00,2.29525,2.2953,2.29485,2.29505,326400000.0
2007-11-16 09:08:00,2.29505,2.2954,2.2949,2.2954,272400000.0
2007-11-16 09:09:00,2.2954,2.2956,2.29535,2.2955,213000000.0
2007-11-16 09:10:00,2.2955,2.2976,2.2955,2.2974,711700000.0
2007-11-16 09:11:00,2.2974,2.2974,2.29635,2.29645,555700000.0
2007-11-16 09:12:00,2.29645,2.29685,2.29615,2.29635,631200000.0
2007-11-16 09:13:00,2.29635,2.2964,2.29555,2.2957,340000000.0
2007-11-16 09:14:00,2.2957,2.29595,2.2956,2.29575,408800000.0
2007-11-16 09:15:00,2.29575,2.2963,2.29565,2.29615,499600000.0
2007-11-16 09:16:00,2.29605,2.29615,2.2959,2.2959,200100000.0
2007-11-16 09:17:00,2.2959,2.29595,2.29545,2.29575,261800000.0
2007-11-16 09:18:00,2.29575,2.29605,2.29565,2.29575,548800000.0
2007-11-16 09:19:00,2.29575,2.2958,2.29555,2.2958,483600000.0
2007-11-16 09:20:00,2.2958,2.29595,2.29435,2.2944,622900000.0
2007-11-16 09:21:00,2.2944,2.2945,2.293,2.29335,531300000.0
2007-11-16 09:22:00,2.29335,2.29355,2.2925,2.29315,750300000.0
2007-11-16 09:23:00,2.29315,2.29385,2.29265,2.29365,571000000.0
2007-11-16 09:24:00,2.29365,2.29425,2.29365,2.29375,745900000.0
2007-11-16 09:25:00,2.29365,2.29455,2.29335,2.29455,674400000.0
2007-11-16 09:26:00,2.29455,2.29485,2.29435,2.2947,727700000.0
2007-11-16 09:27:00,2.2947,2.29495,2.2941,2.29495,339700000.0
2007-11-16 09:28:00,2.29495,2.2955,2.29475,2.2955,876000000.0
2007-11-16 09:29:00,2.2955,2.29565,2.29515,2.29555,483200000.0
2007-11-16 09:30:00,2.29555,2.2963,2.2954,2.2963,520200000.0
2007-11-16 09:31:00,2.29615,2.2964,2.29505,2.29525,562099999.0
2007-11-16 09:32:00,2.29525,2.2959,2.29395,2.29465,854999998.0
2007-11-16 09:33:00,2.29475,2.29495,2.29345,2.2939,860700000.0
2007-11-16 09:34:00,2.2939,2.2945,2.2936,2.2945,711100001.0
2007-11-16 09:35:00,2.2945,2.2945,2.29395,2.29415,379300000.0
2007-11-16 09:36:00,2.29415,2.2947,2.2941,2.29425,482400000.0
2007-11-16 09:37:00,2.29425,2.2944,2.2934,2.29365,645300000.0
2007-11-16 09:38:00,2.29365,2.2941,2.29365,2.294,668200000.0
2007-11-16 09:39:00,2.29395,2.2948,2.29385,2.29465,517600000.0
2007-11-16 09:40:00,2.29465,2.29505,2.2943,2.29495,737299999.0
2007-11-16 09:41:00,2.29505,2.29545,2.29405,2.29415,700899999.0
2007-11-16 09:42:00,2.29415,2.2944,2.29335,2.29335,558600000.0
2007-11-16 09:43:00,2.29335,2.2935,2.2916,2.29215,636100000.0
2007-11-16 09:44:00,2.29215,2.29325,2.29215,2.29305,750400008.0
2007-11-16 09:45:00,2.29305,2.29385,2.29305,2.29365,791600000.0
2007-11-16 09:46:00,2.29365,2.2937,2.29305,2.29325,554900000.0
2007-11-16 09:47:00,2.29335,2.2938,2.29305,2.29365,534800000.0
2007-11-16 09:48:00,2.29365,2.29415,2.29335,2.29405,540100000.0
2007-11-16 09:49:00,2.29405,2.2943,2.29345,2.2943,656100000.0
2007-11-16 09:50:00,2.29425,2.2944,2.29385,2.29395,822100000.0
2007-11-16 09:51:00,2.29395,2.29455,2.29375,2.29445,620700001.0
2007-11-16 09:52:00,2.29445,2.29445,2.29385,2.2943,487200000.0
2007-11-16 09:53:00,2.2942,2.29425,2.29395,2.29405,600000000.0
2007-11-16 09:54:00,2.29405,2.29405,2.29375,2.29405,513300000.0
2007-11-16 09:55:00,2.29405,2.29425,2.29355,2.29355,421200000.0
2007-11-16 09:56:00,2.29355,2.29415,2.29355,2.2941,519100000.0
2007-11-16 09:57:00,2.29405,2.29445,2.29395,2.29415,626000000.0
2007-11-16 09:58:00,2.29415,2.2944,2.294,2.29425,500800001.0
2007-11-16 09:59:00,2.29425,2.29455,2.29225,2.29255,598900000.0
2007-11-16 10:00:00,2.29255,2.29315,2.29245,2.29285,809099996.0
2007-11-16 10:01:00,2.29275,2.29295,2.29225,2.29295,671900000.0
2007-11-16 10:02:00,2.29295,2.29335,2.29265,2.29285,770800002.0
2007-11-16 10:03:00,2.29305,2.29325,2.2925,2.2927,635800001.0
2007-11-16 10:04:00,2.2927,2.2929,2.29245,2.29285,530999999.0
2007-11-16 10:05:00,2.29285,2.29335,2.29275,2.293,395800000.0
2007-11-16 10:06:00,2.293,2.29315,2.29245,2.29275,497400001.0
2007-11-16 10:07:00,2.29275,2.29295,2.29215,2.29285,540200000.0
2007-11-16 10:08:00,2.29285,2.29315,2.29225,2.29295,668500000.0
2007-11-16 10:09:00,2.29275,2.29345,2.29265,2.29285,808600000.0
2007-11-16 10:10:00,2.29275,2.2936,2.29235,2.29355,527100000.0
2007-11-16 10:11:00,2.29355,2.29425,2.29345,2.29415,661400000.0
2007-11-16 10:12:00,2.29425,2.29425,2.29305,2.2931,684200000.0
2007-11-16 10:13:00,2.2931,2.29455,2.2931,2.29425,858899999.0
2007-11-16 10:14:00,2.29415,2.29415,2.29285,2.29305,956000000.0
2007-11-16 10:15:00,2.29305,2.29415,2.29305,2.29345,938400000.0
2007-11-16 10:16:00,2.29345,2.29365,2.29305,2.29355,539300000.0
2007-11-16 10:17:00,2.29355,2.29605,2.29325,2.29515,1192399998.0
2007-11-16 10:18:00,2.29525,2.29525,2.29375,2.29405,1043799999.0
2007-11-16 10:19:00,2.29405,2.29475,2.29385,2.29475,725200000.0
2007-11-16 10:20:00,2.29475,2.2948,2.29435,2.29465,722400000.0
2007-11-16 10:21:00,2.29465,2.29485,2.29385,2.2943,913600000.0
2007-11-16 10:22:00,2.29435,2.29495,2.29355,2.2946,1019000000.0
2007-11-16 10:23:00,2.29445,2.29525,2.29395,2.29395,1098600000.0
2007-11-16 10:24:00,2.29395,2.29455,2.29365,2.29365,743800000.0
2007-11-16 10:25:00,2.29365,2.29455,2.29355,2.29425,812800000.0
2007-11-16 10:26:00,2.29425,2.29505,2.29425,2.29505,756000000.0
2007-11-16 10:27:00,2.29505,2.29505,2.2946,2.29465,632500000.0
2007-11-16 10:28:00,2.29465,2.29505,2.29465,2.2949,703000000.0
2007-11-16 10:29:00,2.29485,2.29555,2.29475,2.29505,1074700000.0
2007-11-16 10:30:00,2.29505,2.29535,2.29415,2.29435,716200000.0
2007-11-16 10:31:00,2.29435,2.2947,2.29405,2.29435,834600000.0
2007-11-16 10:32:00,2.29455,2.29475,2.29425,2.29445,731100001.0
2007-11-16 10:33:00,2.2945,2.29495,2.29445,2.29485,464000000.0
2007-11-16 10:34:00,2.29485,2.29565,2.29445,2.29555,749399998.0
2007-11-16 10:35:00,2.29565,2.2963,2.29555,2.29595,950400000.0
2007-11-16 10:36:00,2.29605,2.29665,2.2957,2.29585,762100000.0
2007-11-16 10:37:00,2.29585,2.29635,2.29565,2.29585,578600000.0
2007-11-16 10:38:00,2.29585,2.29605,2.29555,2.29575,733100000.0
2007-11-16 10:39:00,2.29575,2.29595,2.29525,2.2957,486200000.0
2007-11-16 10:40:00,2.29565,2.2957,2.29525,2.29535,464700001.0
2007-11-16 10:41:00,2.29535,2.29545,2.2947,2.29475,775500000.0
2007-11-16 10:42:00,2.29475,2.29485,2.2936,2.29415,657100000.0
2007-11-16 10:43:00,2.29415,2.29445,2.29395,2.2943,875399999.0
2007-11-16 10:44:00,2.2943,2.2945,2.29385,2.29415,1119899991.0
2007-11-16 10:45:00,2.29425,2.29425,2.29295,2.2932,848400000.0
2007-11-16 10:46:00,2.2932,2.29325,2.29285,2.29315,593600000.0
2007-11-16 10:47:00,2.2932,2.29345,2.29295,2.29315,724400000.0
2007-11-16 10:48:00,2.29315,2.29395,2.29295,2.29375,776199999.0
2007-11-16 10:49:00,2.29375,2.29385,2.29335,2.29345,780000000.0
2007-11-16 10:50:00,2.29345,2.2936,2.29315,2.2932,1012399999.0
2007-11-16 10:51:00,2.2932,2.29365,2.29315,2.2934,747400000.0
2007-11-16 10:52:00,2.2934,2.29345,2.29265,2.29285,746300000.0
2007-11-16 10:53:00,2.29295,2.29295,2.29245,2.29255,1056400000.0
2007-11-16 10:54:00,2.29255,2.29265,2.29245,2.29245,779000000.0
2007-11-16 10:55:00,2.29245,2.29295,2.29245,2.29245,774500000.0
2007-11-16 10:56:00,2.29245,2.2927,2.29235,2.29255,920199994.0
2007-11-16 10:57:00,2.2926,2.29275,2.29205,2.2923,769400001.0
2007-11-16 10:58:00,2.2924,2.29285,2.29235,2.2928,641099999.0
2007-11-16 10:59:00,2.2928,2.2928,2.2923,2.2923,627100002.0
2007-11-16 11:00:00,2.29225,2.2929,2.29215,2.2927,983600000.0
2007-11-16 11:01:00,2.2927,2.29305,2.2927,2.29285,685200000.0
2007-11-16 11:02:00,2.29285,2.29315,2.29275,2.2931,864800000.0
2007-11-16 11:03:00,2.293,2.29325,2.29265,2.2931,1017799997.0
2007-11-16 11:04:00,2.29305,2.2932,2.29235,2.29235,533099999.0
2007-11-16 11:05:00,2.29235,2.29265,2.29205,2.29235,669400000.0
2007-11-16 11:06:00,2.29235,2.2927,2.29235,2.29255,705600000.0
2007-11-16 11:07:00,2.29255,2.29275,2.29235,2.29255,1037800004.0
2007-11-16 11:08:00,2.29255,2.29275,2.29215,2.29235,804300000.0
2007-11-16 11:09:00,2.29235,2.29305,2.29235,2.2926,696100001.0
2007-11-16 11:10:00,2.2926,2.29305,2.2926,2.29285,455400000.0
2007-11-16 11:11:00,2.29285,2.29305,2.29255,2.293,477600000.0
2007-11-16 11:12:00,2.293,2.29325,2.29295,2.2931,556199998.0
2007-11-16 11:13:00,2.2931,2.29355,2.29295,2.29355,595400000.0
2007-11-16 11:14:00,2.29355,2.29355,2.2931,2.29335,461500000.0
2007-11-16 11:15:00,2.29335,2.29335,2.2929,2.2929,532000000.0
2007-11-16 11:16:00,2.2929,2.2932,2.2929,2.2931,410400000.0
2007-11-16 11:17:00,2.2931,2.29325,2.29285,2.29315,387600000.0
2007-11-16 11:18:00,2.29315,2.29375,2.29305,2.29365,468600000.0
2007-11-16 11:19:00,2.2937,2.29395,2.29315,2.2935,729899997.0
2007-11-16 11:20:00,2.2935,2.2935,2.29315,2.2933,388000000.0
2007-11-16 11:21:00,2.2933,2.2938,2.2933,2.29365,496300000.0
2007-11-16 11:22:00,2.2938,2.29405,2.29365,2.29375,927200000.0
2007-11-16 11:23:00,2.29375,2.2941,2.2937,2.2938,500100000.0
2007-11-16 11:24:00,2.29385,2.29455,2.29375,2.29455,665600003.0
2007-11-16 11:25:00,2.29455,2.29505,2.2945,2.29475,663100000.0
2007-11-16 11:26:00,2.29475,2.29505,2.29435,2.295,616500000.0
2007-11-16 11:27:00,2.29505,2.29515,2.29465,2.29475,619100000.0
2007-11-16 11:28:00,2.29475,2.29475,2.2941,2.29435,648799999.0
2007-11-16 11:29:00,2.29435,2.2945,2.29415,2.29425,934799999.0
2007-11-16 11:30:00,2.29425,2.29445,2.29405,2.29425,526000000.0
2007-11-16 11:31:00,2.29425,2.29475,2.2942,2.29465,587099999.0
2007-11-16 11:32:00,2.29465,2.29475,2.29425,2.29445,618599998.0
2007-11-16 11:33:00,2.29445,2.2945,2.29415,2.29445,496800000.0
2007-11-16 11:34:00,2.29445,2.29455,2.29385,2.29425,509100000.0
2007-11-16 11:35:00,2.29425,2.29445,2.2936,2.2941,594600000.0
2007-11-16 11:36:00,2.2941,2.29435,2.29345,2.29345,662250000.0
2007-11-16 11:37:00,2.29345,2.29375,2.2934,2.29355,347900000.0
2007-11-16 11:38:00,2.29365,2.2941,2.29355,2.29395,781499998.0
2007-11-16 11:39:00,2.29395,2.29405,2.29365,2.29375,504700007.0
2007-11-16 11:40:00,2.29375,2.29395,2.29345,2.29345,317400000.0
2007-11-16 11:41:00,2.29345,2.29365,2.29295,2.29305,500700000.0
2007-11-16 11:42:00,2.29295,2.29325,2.29295,2.29315,479499996.0
2007-11-16 11:43:00,2.29315,2.29395,2.29315,2.29365,1042599990.0
2007-11-16 11:44:00,2.29365,2.29385,2.29335,2.29375,869300000.0
2007-11-16 11:45:00,2.29375,2.29395,2.2935,2.29385,611100000.0
2007-11-16 11:46:00,2.2938,2.2941,2.29375,2.294,378600000.0
2007-11-16 11:47:00,2.29405,2.29405,2.29375,2.29385,737000001.0
2007-11-16 11:48:00,2.29385,2.2939,2.29365,2.29365,393900000.0
2007-11-16 11:49:00,2.29365,2.29375,2.29345,2.29365,394200000.0
2007-11-16 11:50:00,2.29365,2.29375,2.29365,2.29365,454600000.0
2007-11-16 11:51:00,2.29365,2.29375,2.29345,2.29375,518000001.0
2007-11-16 11:52:00,2.29375,2.29375,2.29325,2.2934,577300002.0
2007-11-16 11:53:00,2.2934,2.29345,2.2933,2.29345,232100000.0
2007-11-16 11:54:00,2.29345,2.29345,2.29325,2.29335,660799997.0
2007-11-16 11:55:00,2.29335,2.29365,2.29325,2.29355,827899998.0
2007-11-16 11:56:00,2.29355,2.29365,2.29315,2.29335,460800000.0
2007-11-16 11:57:00,2.29325,2.29365,2.29315,2.29345,690100000.0
2007-11-16 11:58:00,2.29345,2.29375,2.29325,2.29345,1121799997.0
2007-11-16 11:59:00,2.29345,2.29345,2.29275,2.29285,826900000.0
2007-11-16 12:00:00,2.29285,2.29355,2.29275,2.29305,501400000.0
2007-11-16 12:01:00,2.29315,2.29365,2.29275,2.29345,918499995.0
2007-11-16 12:02:00,2.29345,2.29365,2.29265,2.29295,694800000.0
2007-11-16 12:03:00,2.29265,2.29295,2.29215,2.29245,1023999997.0
2007-11-16 12:04:00,2.29245,2.29245,2.29195,2.29235,997799999.0
2007-11-16 12:05:00,2.29235,2.29245,2.29185,2.29205,1111799999.0
2007-11-16 12:06:00,2.29205,2.29205,2.29035,2.2908,1293699999.0
2007-11-16 12:07:00,2.2908,2.29105,2.29055,2.29065,1112600001.0
2007-11-16 12:08:00,2.29065,2.29085,2.29025,2.29035,1385700002.0
2007-11-16 12:09:00,2.29035,2.2906,2.2902,2.2903,1079699994.0
2007-11-16 12:10:00,2.29025,2.29075,2.29025,2.2906,836800000.0
2007-11-16 12:11:00,2.2906,2.29145,2.29055,2.29125,1159799998.0
2007-11-16 12:12:00,2.29125,2.29205,2.29095,2.29115,1231800000.0
2007-11-16 12:13:00,2.29115,2.29135,2.29085,2.29115,1115399998.0
2007-11-16 12:14:00,2.2912,2.29165,2.29105,2.2912,1052200000.0
2007-11-16 12:15:00,2.29115,2.29125,2.29085,2.29095,791000000.0
2007-11-16 12:16:00,2.29095,2.29115,2.29065,2.29095,761100000.0
2007-11-16 12:17:00,2.29095,2.29115,2.29085,2.291,507200000.0
2007-11-16 12:18:00,2.29095,2.29095,2.29075,2.29085,361500000.0
2007-11-16 12:19:00,2.29085,2.29115,2.29075,2.29075,523700000.0
2007-11-16 12:20:00,2.29085,2.29115,2.2905,2.29075,449000000.0
2007-11-16 12:21:00,2.29075,2.29085,2.2902,2.29035,691500000.0
2007-11-16 12:22:00,2.29035,2.29035,2.28965,2.2898,853499999.0
2007-11-16 12:23:00,2.28975,2.28985,2.28925,2.2894,861799999.0
2007-11-16 12:24:00,2.28945,2.28985,2.2892,2.28975,498000000.0
2007-11-16 12:25:00,2.28975,2.2902,2.28965,2.29005,572000000.0
2007-11-16 12:26:00,2.2901,2.2903,2.28995,2.29015,1003700000.0
2007-11-16 12:27:00,2.29015,2.29015,2.2898,2.29,693200000.0
2007-11-16 12:28:00,2.29,2.2903,2.28995,2.29015,525400000.0
2007-11-16 12:29:00,2.29015,2.29025,2.28895,2.28895,803450000.0
2007-11-16 12:30:00,2.28885,2.28935,2.2888,2.28885,759600005.0
2007-11-16 12:31:00,2.28885,2.28895,2.28865,2.28895,924399999.0
2007-11-16 12:32:00,2.28895,2.28895,2.28845,2.28875,551600000.0
2007-11-16 12:33:00,2.2887,2.2887,2.28705,2.28775,683400000.0
2007-11-16 12:34:00,2.28775,2.28835,2.28775,2.28815,432800000.0
2007-11-16 12:35:00,2.28815,2.2883,2.28795,2.28815,330900000.0
2007-11-16 12:36:00,2.28815,2.28825,2.2877,2.28775,611700000.0
2007-11-16 12:37:00,2.2879,2.2879,2.28745,2.28755,370800000.0
2007-11-16 12:38:00,2.2875,2.28755,2.28705,2.28715,984100001.0
2007-11-16 12:39:00,2.28715,2.28735,2.28675,2.28695,784700000.0
2007-11-16 12:40:00,2.2871,2.28735,2.28645,2.28685,853200000.0
2007-11-16 12:41:00,2.28685,2.28695,2.28625,2.28625,723499999.0
2007-11-16 12:42:00,2.28635,2.2865,2.28555,2.286,869300000.0
2007-11-16 12:43:00,2.286,2.2869,2.286,2.28655,1324200006.0
2007-11-16 12:44:00,2.28665,2.2867,2.28585,2.2865,899900002.0
2007-11-16 12:45:00,2.2865,2.28695,2.28625,2.28645,638100000.0
2007-11-16 12:46:00,2.28655,2.28775,2.28655,2.28745,685700000.0
2007-11-16 12:47:00,2.28745,2.28785,2.28735,2.28765,416700000.0
2007-11-16 12:48:00,2.28765,2.28775,2.28725,2.28765,869600001.0
2007-11-16 12:49:00,2.28765,2.2879,2.28745,2.2877,672800004.0
2007-11-16 12:50:00,2.28765,2.28775,2.28745,2.28745,491199997.0
2007-11-16 12:51:00,2.28745,2.288,2.28745,2.28795,620350000.0
2007-11-16 12:52:00,2.2879,2.28805,2.28765,2.28795,791300000.0
2007-11-16 12:53:00,2.2879,2.28825,2.28775,2.28825,747200000.0
2007-11-16 12:54:00,2.28835,2.28875,2.28805,2.28855,626300000.0
2007-11-16 12:55:00,2.28855,2.28895,2.28845,2.28845,928700000.0
2007-11-16 12:56:00,2.28845,2.28905,2.28835,2.28845,1120300004.0
2007-11-16 12:57:00,2.28845,2.28875,2.28825,2.2884,802100004.0
2007-11-16 12:58:00,2.2884,2.28855,2.28825,2.28835,579200000.0
2007-11-16 12:59:00,2.28835,2.2889,2.28825,2.2888,1172599996.0
2007-11-16 13:00:00,2.28865,2.28905,2.28855,2.28875,750599996.0
2007-11-16 13:01:00,2.28875,2.28895,2.28855,2.2887,733599991.0
2007-11-16 13:02:00,2.2887,2.28885,2.28855,2.2888,396300000.0
2007-11-16 13:03:00,2.2888,2.28935,2.2888,2.28905,616000002.0
2007-11-16 13:04:00,2.28935,2.28945,2.28865,2.28875,690800001.0
2007-11-16 13:05:00,2.28875,2.28935,2.2887,2.28935,716800000.0
2007-11-16 13:06:00,2.28935,2.28955,2.28905,2.28905,708699994.0
2007-11-16 13:07:00,2.289,2.28925,2.289,2.28915,985600001.0
2007-11-16 13:08:00,2.28915,2.28925,2.28895,2.28895,446800000.0
2007-11-16 13:09:00,2.28895,2.28965,2.28895,2.28965,833500002.0
2007-11-16 13:10:00,2.28965,2.29,2.28955,2.28975,736200000.0
2007-11-16 13:11:00,2.28975,2.29,2.28975,2.28995,353600000.0
2007-11-16 13:12:00,2.28995,2.28995,2.28975,2.28985,226000000.0
2007-11-16 13:13:00,2.28985,2.28995,2.28955,2.28955,374600000.0
2007-11-16 13:14:00,2.28955,2.28975,2.28955,2.28965,431300000.0
2007-11-16 13:15:00,2.28965,2.29125,2.28965,2.2911,1284700000.0
2007-11-16 13:16:00,2.29115,2.29125,2.29045,2.29055,1166199995.0
2007-11-16 13:17:00,2.29055,2.2908,2.2903,2.2908,360800000.0
2007-11-16 13:18:00,2.2908,2.29085,2.2904,2.29075,615700001.0
2007-11-16 13:19:00,2.29065,2.29075,2.29045,2.2906,642700000.0
2007-11-16 13:20:00,2.2906,2.29065,2.28995,2.29055,728399999.0
2007-11-16 13:21:00,2.29055,2.29065,2.29005,2.29065,811700000.0
2007-11-16 13:22:00,2.29065,2.29075,2.2904,2.29045,781600000.0
2007-11-16 13:23:00,2.29045,2.29065,2.29015,2.29025,719600000.0
2007-11-16 13:24:00,2.29045,2.2906,2.29005,2.29015,803900000.0
2007-11-16 13:25:00,2.29015,2.29035,2.28985,2.28995,1068299999.0
2007-11-16 13:26:00,2.28985,2.29005,2.2897,2.28975,726199999.0
2007-11-16 13:27:00,2.28975,2.2899,2.28945,2.28975,692799999.0
2007-11-16 13:28:00,2.28975,2.29015,2.28955,2.28985,900500000.0
2007-11-16 13:29:00,2.28975,2.29015,2.28945,2.28955,784200000.0
2007-11-16 13:30:00,2.28955,2.2897,2.2885,2.28905,553400000.0
2007-11-16 13:31:00,2.28905,2.2891,2.2888,2.28885,451200000.0
2007-11-16 13:32:00,2.2889,2.28915,2.28875,2.2888,755899995.0
2007-11-16 13:33:00,2.28885,2.28945,2.28875,2.2894,461400000.0
2007-11-16 13:34:00,2.2894,2.2897,2.28915,2.28935,625000000.0
2007-11-16 13:35:00,2.28935,2.28935,2.28895,2.289,485500000.0
2007-11-16 13:36:00,2.289,2.28935,2.28885,2.289,474000000.0
2007-11-16 13:37:00,2.28905,2.2892,2.28895,2.28905,607350000.0
2007-11-16 13:38:00,2.2891,2.2893,2.28885,2.2891,537400000.0
2007-11-16 13:39:00,2.28915,2.28935,2.28905,2.2893,397900000.0
2007-11-16 13:40:00,2.28935,2.2895,2.28915,2.2894,1032100000.0
2007-11-16 13:41:00,2.2894,2.2896,2.28915,2.28935,679000000.0
2007-11-16 13:42:00,2.28935,2.28955,2.28915,2.28925,422600000.0
2007-11-16 13:43:00,2.28925,2.2895,2.28905,2.28945,711800001.0
2007-11-16 13:44:00,2.2895,2.2898,2.2894,2.2898,320600000.0
2007-11-16 13:45:00,2.2898,2.2898,2.28925,2.2897,377100000.0
2007-11-16 13:46:00,2.28945,2.29005,2.28945,2.28975,460200000.0
2007-11-16 13:47:00,2.28975,2.29025,2.28975,2.28995,834500003.0
2007-11-16 13:48:00,2.28995,2.29045,2.28965,2.29035,792100000.0
2007-11-16 13:49:00,2.29035,2.29045,2.29015,2.29035,809500000.0
2007-11-16 13:50:00,2.29035,2.2904,2.28995,2.29025,924800001.0
2007-11-16 13:51:00,2.29035,2.29045,2.28985,2.28985,668500000.0
2007-11-16 13:52:00,2.28985,2.29025,2.28985,2.28985,431800000.0
2007-11-16 13:53:00,2.28995,2.29025,2.28975,2.2898,944900004.0
2007-11-16 13:54:00,2.2898,2.29005,2.2896,2.28985,673900000.0
2007-11-16 13:55:00,2.28995,2.29025,2.2898,2.2902,1289199996.0
2007-11-16 13:56:00,2.2902,2.2903,2.29005,2.29015,431800000.0
2007-11-16 13:57:00,2.29015,2.29045,2.28985,2.29025,1087400004.0
2007-11-16 13:58:00,2.29025,2.29045,2.29015,2.29025,500600000.0
2007-11-16 13:59:00,2.29025,2.29085,2.29025,2.29065,915900000.0
2007-11-16 14:00:00,2.29065,2.29115,2.29045,2.2911,884699999.0
2007-11-16 14:01:00,2.2912,2.29195,2.29075,2.29195,810600000.0
2007-11-16 14:02:00,2.29195,2.29215,2.29135,2.29135,793699999.0
2007-11-16 14:03:00,2.29155,2.29205,2.29135,2.2919,734599998.0
2007-11-16 14:04:00,2.2919,2.29235,2.29185,2.29225,758500000.0
2007-11-16 14:05:00,2.29215,2.2927,2.29215,2.2926,684499999.0
2007-11-16 14:06:00,2.29255,2.29265,2.29145,2.29145,1049100005.0
2007-11-16 14:07:00,2.29145,2.29175,2.29115,2.29145,827000003.0
2007-11-16 14:08:00,2.29145,2.29225,2.29125,2.29195,926750000.0
2007-11-16 14:09:00,2.29225,2.29245,2.29105,2.29145,1074500002.0
2007-11-16 14:10:00,2.29145,2.29145,2.29055,2.29055,639400000.0
2007-11-16 14:11:00,2.29055,2.29085,2.29055,2.2907,524400002.0
2007-11-16 14:12:00,2.29065,2.29075,2.29035,2.29045,1006300000.0
2007-11-16 14:13:00,2.29045,2.29095,2.29045,2.29045,748100000.0
2007-11-16 14:14:00,2.29045,2.29135,2.29045,2.29095,959399998.0
2007-11-16 14:15:00,2.29105,2.29165,2.29095,2.29125,1424999999.0
2007-11-16 14:16:00,2.29125,2.2916,2.2907,2.29075,680800000.0
2007-11-16 14:17:00,2.29075,2.29085,2.29025,2.29065,1344800000.0
2007-11-16 14:18:00,2.29065,2.29065,2.28985,2.28995,973000000.0
2007-11-16 14:19:00,2.28995,2.29045,2.28945,2.29015,976400000.0
2007-11-16 14:20:00,2.29015,2.29015,2.28895,2.28945,1276600002.0
2007-11-16 14:21:00,2.28945,2.28945,2.28865,2.28925,832200001.0
2007-11-16 14:22:00,2.28925,2.28995,2.28885,2.28945,971199999.0
2007-11-16 14:23:00,2.2893,2.28975,2.28925,2.2897,551000002.0
2007-11-16 14:24:00,2.2897,2.29015,2.28945,2.2896,596300000.0
2007-11-16 14:25:00,2.2896,2.28985,2.2892,2.28945,678350000.0
2007-11-16 14:26:00,2.28945,2.2906,2.28945,2.29045,493100000.0
2007-11-16 14:27:00,2.29045,2.29105,2.29025,2.29035,993399990.0
2007-11-16 14:28:00,2.29035,2.2908,2.29015,2.2908,1021600002.0
2007-11-16 14:29:00,2.2908,2.29105,2.29055,2.29055,371200000.0
2007-11-16 14:30:00,2.29055,2.2909,2.29055,2.2909,910400003.0
2007-11-16 14:31:00,2.2909,2.2914,2.2908,2.29095,274300000.0
2007-11-16 14:32:00,2.29085,2.29135,2.29085,2.29135,725400001.0
2007-11-16 14:33:00,2.29135,2.29175,2.29095,2.29115,886799999.0
2007-11-16 14:34:00,2.29115,2.29135,2.29085,2.2909,602000000.0
2007-11-16 14:35:00,2.2909,2.29155,2.2908,2.2914,623400000.0
2007-11-16 14:36:00,2.2914,2.2917,2.29115,2.29115,629699996.0
2007-11-16 14:37:00,2.29115,2.2915,2.29075,2.29075,699900000.0
2007-11-16 14:38:00,2.29075,2.2915,2.29075,2.2915,712200000.0
2007-11-16 14:39:00,2.2915,2.29205,2.29055,2.2911,933600000.0
2007-11-16 14:40:00,2.29115,2.29145,2.29075,2.2913,1079500000.0
2007-11-16 14:41:00,2.29135,2.29145,2.29005,2.29075,1327300003.0
2007-11-16 14:42:00,2.29075,2.29085,2.29035,2.29035,857799996.0
2007-11-16 14:43:00,2.29035,2.29135,2.29035,2.29115,992000001.0
2007-11-16 14:44:00,2.29105,2.29155,2.2909,2.29135,856000000.0
2007-11-16 14:45:00,2.29135,2.2918,2.29135,2.2915,734800001.0
2007-11-16 14:46:00,2.2915,2.2917,2.29075,2.2908,743600000.0
2007-11-16 14:47:00,2.2908,2.29135,2.29075,2.29125,640400001.0
2007-11-16 14:48:00,2.29125,2.2913,2.29065,2.29085,442700000.0
2007-11-16 14:49:00,2.2908,2.291,2.29045,2.29095,532700001.0
2007-11-16 14:50:00,2.29095,2.29105,2.29085,2.2909,433000000.0
2007-11-16 14:51:00,2.2909,2.2911,2.2908,2.2908,503400000.0
2007-11-16 14:52:00,2.29075,2.291,2.29055,2.29055,404200000.0
2007-11-16 14:53:00,2.29055,2.29055,2.2902,2.29035,476200000.0
2007-11-16 14:54:00,2.2904,2.29045,2.2901,2.2902,736000000.0
2007-11-16 14:55:00,2.29015,2.2904,2.28995,2.2903,628800001.0
2007-11-16 14:56:00,2.2903,2.29095,2.29025,2.29095,581700000.0
2007-11-16 14:57:00,2.29095,2.29155,2.29085,2.29155,535200000.0
2007-11-16 14:58:00,2.29155,2.29175,2.29125,2.29155,828299999.0
2007-11-16 14:59:00,2.29155,2.29235,2.2915,2.29215,731800000.0
2007-11-16 15:00:00,2.29215,2.29235,2.29195,2.292,475699999.0
2007-11-16 15:01:00,2.29205,2.29245,2.292,2.29245,438800000.0
2007-11-16 15:02:00,2.29245,2.2925,2.29195,2.29195,598100000.0
2007-11-16 15:03:00,2.29195,2.29205,2.29085,2.29095,1119600000.0
2007-11-16 15:04:00,2.29095,2.29105,2.29035,2.29065,774800000.0
2007-11-16 15:05:00,2.29075,2.29155,2.29075,2.2915,978800004.0
2007-11-16 15:06:00,2.2915,2.2924,2.29105,2.2924,1210299999.0
2007-11-16 15:07:00,2.29235,2.2933,2.29225,2.2933,924300003.0
2007-11-16 15:08:00,2.29325,2.29325,2.29175,2.292,1110300002.0
2007-11-16 15:09:00,2.292,2.29245,2.29175,2.29215,860500000.0
2007-11-16 15:10:00,2.2921,2.29215,2.29115,2.29155,932400000.0
2007-11-16 15:11:00,2.29145,2.2916,2.29105,2.29115,915900000.0
2007-11-16 15:12:00,2.29115,2.29145,2.29085,2.29085,660000000.0
2007-11-16 15:13:00,2.29085,2.2909,2.29035,2.29085,1009700001.0
2007-11-16 15:14:00,2.29085,2.29095,2.2902,2.29025,762200000.0
2007-11-16 15:15:00,2.29025,2.29085,2.28965,2.29065,1036400000.0
2007-11-16 15:16:00,2.29065,2.29075,2.2903,2.29055,793500000.0
2007-11-16 15:17:00,2.2903,2.29045,2.2886,2.28895,883500000.0
2007-11-16 15:18:00,2.28905,2.29005,2.28905,2.28945,787100001.0
2007-11-16 15:19:00,2.28945,2.2895,2.28895,2.28895,982500001.0
2007-11-16 15:20:00,2.28895,2.28915,2.28845,2.28855,711200000.0
2007-11-16 15:21:00,2.28855,2.28915,2.28825,2.2887,564400001.0
2007-11-16 15:22:00,2.2887,2.28895,2.28845,2.28845,923800000.0
2007-11-16 15:23:00,2.28885,2.28895,2.28845,2.28885,781200001.0
2007-11-16 15:24:00,2.28885,2.28915,2.28865,2.28885,660400000.0
2007-11-16 15:25:00,2.28885,2.28885,2.28835,2.28855,939600000.0
2007-11-16 15:26:00,2.28855,2.28885,2.2882,2.28845,633800000.0
2007-11-16 15:27:00,2.28845,2.28905,2.28825,2.2889,1047200000.0
2007-11-16 15:28:00,2.28895,2.28965,2.28885,2.28945,814000000.0
2007-11-16 15:29:00,2.28945,2.28975,2.28905,2.28955,759800000.0
2007-11-16 15:30:00,2.28955,2.29005,2.28925,2.28955,665600000.0
2007-11-16 15:31:00,2.28955,2.29035,2.28935,2.29015,1131800000.0
2007-11-16 15:32:00,2.29005,2.29055,2.29005,2.29025,863100000.0
2007-11-16 15:33:00,2.29025,2.2903,2.28965,2.28975,842900000.0
2007-11-16 15:34:00,2.28975,2.29025,2.28975,2.29005,495800000.0
2007-11-16 15:35:00,2.2901,2.2901,2.28975,2.2899,598200000.0
2007-11-16 15:36:00,2.2899,2.2905,2.28985,2.2905,510000000.0
2007-11-16 15:37:00,2.2905,2.29085,2.29035,2.29065,576200000.0
2007-11-16 15:38:00,2.29065,2.29095,2.29045,2.29055,653800000.0
2007-11-16 15:39:00,2.29055,2.29075,2.29045,2.29065,464600000.0
2007-11-16 15:40:00,2.29065,2.2908,2.2906,2.29075,495800000.0
2007-11-16 15:41:00,2.29075,2.29125,2.29055,2.29095,737100000.0
2007-11-16 15:42:00,2.29105,2.2914,2.29095,2.2914,625600000.0
2007-11-16 15:43:00,2.2914,2.29185,2.29125,2.29125,634700000.0
2007-11-16 15:44:00,2.29125,2.29175,2.29125,2.2917,555700002.0
2007-11-16 15:45:00,2.2917,2.29185,2.29135,2.29175,555900000.0
2007-11-16 15:46:00,2.29175,2.29185,2.29145,2.2916,561400000.0
2007-11-16 15:47:00,2.29155,2.2918,2.29135,2.29175,680700000.0
2007-11-16 15:48:00,2.29175,2.2921,2.29145,2.2917,956600000.0
2007-11-16 15:49:00,2.2917,2.29205,2.29155,2.2919,564000000.0
2007-11-16 15:50:00,2.2919,2.292,2.29115,2.2917,694400001.0
2007-11-16 15:51:00,2.2917,2.29185,2.29135,2.29155,962450005.0
2007-11-16 15:52:00,2.29135,2.29195,2.29125,2.29155,1003999999.0
2007-11-16 15:53:00,2.29145,2.29175,2.29105,2.2914,970999999.0
2007-11-16 15:54:00,2.2914,2.29185,2.29125,2.29135,584500000.0
2007-11-16 15:55:00,2.2914,2.29155,2.29105,2.29135,689500000.0
2007-11-16 15:56:00,2.29145,2.29165,2.29095,2.2911,613600000.0
2007-11-16 15:57:00,2.2911,2.2911,2.29045,2.2906,1175900000.0
2007-11-16 15:58:00,2.29065,2.29095,2.29035,2.29055,672800000.0
2007-11-16 15:59:00,2.29055,2.29105,2.2905,2.29105,654600000.0
2007-11-16 16:00:00,2.29105,2.29115,2.29065,2.29075,301700000.0
2007-11-16 16:01:00,2.29085,2.29125,2.29045,2.2907,912600000.0
2007-11-16 16:02:00,2.29065,2.29115,2.29025,2.29115,1052250000.0
2007-11-16 16:03:00,2.29115,2.29215,2.2909,2.29145,1376600002.0
2007-11-16 16:04:00,2.2914,2.29155,2.29085,2.29085,938600000.0
2007-11-16 16:05:00,2.29075,2.29105,2.29045,2.29055,1042600002.0
2007-11-16 16:06:00,2.29055,2.2907,2.28935,2.2898,943900005.0
2007-11-16 16:07:00,2.2898,2.2904,2.28935,2.29005,1069600001.0
2007-11-16 16:08:00,2.29005,2.29005,2.2891,2.2892,661200001.0
2007-11-16 16:09:00,2.2892,2.2893,2.28845,2.28865,446200000.0
2007-11-16 16:10:00,2.28855,2.28875,2.28815,2.28825,1136200000.0
2007-11-16 16:11:00,2.2882,2.28875,2.2881,2.28865,812500000.0
2007-11-16 16:12:00,2.28855,2.28895,2.28835,2.28865,796100000.0
2007-11-16 16:13:00,2.28865,2.2889,2.2882,2.28845,785300000.0
2007-11-16 16:14:00,2.28845,2.2888,2.2877,2.28835,609700000.0
2007-11-16 16:15:00,2.28835,2.2885,2.28755,2.28825,952900000.0
2007-11-16 16:16:00,2.28825,2.28875,2.28725,2.28755,682400000.0
2007-11-16 16:17:00,2.28755,2.28765,2.28705,2.28735,1024899994.0
2007-11-16 16:18:00,2.28725,2.2879,2.28695,2.28765,824800000.0
2007-11-16 16:19:00,2.28765,2.28785,2.28725,2.28775,1092200000.0
2007-11-16 16:20:00,2.28775,2.28835,2.28755,2.28825,513000000.0
2007-11-16 16:21:00,2.28825,2.28865,2.28745,2.28865,728800000.0
2007-11-16 16:22:00,2.28865,2.28875,2.28805,2.28825,682900001.0
2007-11-16 16:23:00,2.28815,2.289,2.28795,2.28845,628400000.0
2007-11-16 16:24:00,2.28845,2.28875,2.28815,2.28845,572400000.0
2007-11-16 16:25:00,2.28845,2.28845,2.2879,2.28805,552600000.0
2007-11-16 16:26:00,2.28815,2.28825,2.28775,2.28805,1268400008.0
2007-11-16 16:27:00,2.28805,2.28855,2.28785,2.28815,1068400002.0
2007-11-16 16:28:00,2.28815,2.28825,2.28775,2.28775,463800000.0
2007-11-16 16:29:00,2.28775,2.28795,2.28735,2.28775,646200000.0
2007-11-16 16:30:00,2.28775,2.28805,2.28735,2.28805,875800000.0
2007-11-16 16:31:00,2.28805,2.28825,2.28785,2.2879,1078300003.0
2007-11-16 16:32:00,2.2879,2.28855,2.28765,2.28855,969600000.0
2007-11-16 16:33:00,2.28855,2.28895,2.28835,2.28885,638200000.0
2007-11-16 16:34:00,2.28885,2.28915,2.28865,2.28875,1064600000.0
2007-11-16 16:35:00,2.2888,2.28885,2.28795,2.28795,898500000.0
2007-11-16 16:36:00,2.28795,2.28795,2.28645,2.28645,567800000.0
2007-11-16 16:37:00,2.28665,2.28685,2.28645,2.28685,678700002.0
2007-11-16 16:38:00,2.2868,2.28695,2.28615,2.28665,1068099999.0
2007-11-16 16:39:00,2.2866,2.28695,2.28645,2.28645,950400000.0
2007-11-16 16:40:00,2.28645,2.28665,2.28645,2.28645,925000000.0
2007-11-16 16:41:00,2.28645,2.28765,2.28645,2.28765,1013100003.0
2007-11-16 16:42:00,2.28765,2.28765,2.28715,2.28755,1136900003.0
2007-11-16 16:43:00,2.28735,2.28775,2.2873,2.28755,342600000.0
2007-11-16 16:44:00,2.28755,2.2885,2.28725,2.28815,642000000.0
2007-11-16 16:45:00,2.28815,2.28825,2.28765,2.28775,956600004.0
2007-11-16 16:46:00,2.28775,2.28785,2.28725,2.28725,693100001.0
2007-11-16 16:47:00,2.28725,2.2876,2.28715,2.28735,808600000.0
2007-11-16 16:48:00,2.28735,2.28785,2.28725,2.28785,674900000.0
2007-11-16 16:49:00,2.28785,2.2887,2.28775,2.2886,965200000.0
2007-11-16 16:50:00,2.2886,2.2888,2.28795,2.28795,810300002.0
2007-11-16 16:51:00,2.28795,2.28825,2.28765,2.28785,772100001.0
2007-11-16 16:52:00,2.28785,2.28795,2.28725,2.2873,640300000.0
2007-11-16 16:53:00,2.28725,2.28755,2.28705,2.28705,464200000.0
2007-11-16 16:54:00,2.28705,2.28745,2.28705,2.28725,769400000.0
2007-11-16 16:55:00,2.28735,2.28745,2.28705,2.28705,669900000.0
2007-11-16 16:56:00,2.28705,2.28735,2.28695,2.28705,1224400001.0
2007-11-16 16:57:00,2.28705,2.28755,2.28705,2.28735,405200000.0
2007-11-16 16:58:00,2.28735,2.28755,2.28725,2.28725,668200000.0
2007-11-16 16:59:00,2.28725,2.28725,2.28625,2.28625,576000000.0
2007-11-16 17:00:00,2.28625,2.28635,2.28545,2.28575,723800000.0
2007-11-16 17:01:00,2.28575,2.28625,2.28565,2.28585,929600000.0
2007-11-16 17:02:00,2.28585,2.28635,2.28535,2.28545,650300000.0
2007-11-16 17:03:00,2.28545,2.28545,2.28465,2.28495,939600000.0
2007-11-16 17:04:00,2.28495,2.28495,2.28385,2.28385,730500000.0
2007-11-16 17:05:00,2.28385,2.28405,2.28305,2.28365,1012400000.0
2007-11-16 17:06:00,2.28365,2.28385,2.28255,2.28345,980200001.0
2007-11-16 17:07:00,2.28335,2.28405,2.2833,2.28385,1100200000.0
2007-11-16 17:08:00,2.28385,2.28405,2.28355,2.28405,459800000.0
2007-11-16 17:09:00,2.28405,2.28425,2.28385,2.28405,531200000.0
2007-11-16 17:10:00,2.28405,2.28435,2.284,2.28425,531100000.0
2007-11-16 17:11:00,2.28425,2.28425,2.28375,2.28375,683400000.0
2007-11-16 17:12:00,2.28375,2.28455,2.28355,2.2844,834200002.0
2007-11-16 17:13:00,2.28445,2.28475,2.28445,2.28465,604400000.0
2007-11-16 17:14:00,2.28465,2.28475,2.2841,2.28435,1191299998.0
2007-11-16 17:15:00,2.28435,2.28455,2.2843,2.28435,705400000.0
2007-11-16 17:16:00,2.28445,2.2847,2.28435,2.28445,1317000007.0
2007-11-16 17:17:00,2.28445,2.28515,2.28445,2.28515,830300001.0
2007-11-16 17:18:00,2.28515,2.28555,2.28495,2.28515,830799996.0
2007-11-16 17:19:00,2.28515,2.28535,2.28505,2.28515,214600000.0
2007-11-16 17:20:00,2.28515,2.2854,2.28505,2.28515,633900000.0
2007-11-16 17:21:00,2.28515,2.28545,2.28495,2.28545,641100001.0
2007-11-16 17:22:00,2.28545,2.28545,2.28535,2.28545,201200000.0
2007-11-16 17:23:00,2.28545,2.28545,2.28525,2.28535,585600000.0
2007-11-16 17:24:00,2.28535,2.28545,2.28525,2.28535,391600000.0
2007-11-16 17:25:00,2.28535,2.28565,2.28535,2.2856,492300001.0
2007-11-16 17:26:00,2.2856,2.28565,2.28515,2.28515,277100000.0
2007-11-16 17:27:00,2.28515,2.28515,2.2839,2.28425,685200000.0
2007-11-16 17:28:00,2.28425,2.28485,2.28385,2.28465,1055400000.0
2007-11-16 17:29:00,2.28465,2.28495,2.28445,2.28455,1025900000.0
2007-11-16 17:30:00,2.28455,2.28455,2.28395,2.28435,781400000.0
2007-11-16 17:31:00,2.28445,2.28515,2.2842,2.28495,816200000.0
2007-11-16 17:32:00,2.28495,2.28505,2.28395,2.28415,996900004.0
2007-11-16 17:33:00,2.28415,2.2846,2.28405,2.28425,1108899996.0
2007-11-16 17:34:00,2.28425,2.28455,2.28415,2.28445,1018300003.0
2007-11-16 17:35:00,2.28445,2.2845,2.28335,2.28335,728300000.0
2007-11-16 17:36:00,2.28335,2.28385,2.28335,2.28365,704400000.0
2007-11-16 17:37:00,2.28365,2.28405,2.28345,2.28375,857000003.0
2007-11-16 17:38:00,2.28385,2.28415,2.28355,2.28385,938999996.0
2007-11-16 17:39:00,2.28385,2.28405,2.28355,2.28375,644600000.0
2007-11-16 17:40:00,2.28375,2.28395,2.28315,2.28395,1236500000.0
2007-11-16 17:41:00,2.28395,2.28455,2.28395,2.28425,1308599999.0
2007-11-16 17:42:00,2.28425,2.28455,2.28415,2.28435,909800000.0
2007-11-16 17:43:00,2.2843,2.28455,2.28405,2.28445,988900014.0
2007-11-16 17:44:00,2.28445,2.28475,2.28435,2.28465,686200000.0
2007-11-16 17:45:00,2.28465,2.28475,2.28425,2.28455,966700002.0
2007-11-16 17:46:00,2.2845,2.28475,2.28445,2.28455,882400002.0
2007-11-16 17:47:00,2.28455,2.28465,2.2843,2.28445,651400000.0
2007-11-16 17:48:00,2.28445,2.28495,2.28445,2.28465,879400001.0
2007-11-16 17:49:00,2.28465,2.28485,2.28445,2.28485,895800000.0
2007-11-16 17:50:00,2.28485,2.2855,2.28465,2.2853,958900003.0
2007-11-16 17:51:00,2.2853,2.286,2.28525,2.28595,821300005.0
2007-11-16 17:52:00,2.28595,2.28615,2.2857,2.28585,783700000.0
2007-11-16 17:53:00,2.28585,2.28615,2.28565,2.286,848800001.0
2007-11-16 17:54:00,2.286,2.28605,2.28565,2.28575,974600006.0
2007-11-16 17:55:00,2.28575,2.2859,2.28565,2.2857,406400000.0
2007-11-16 17:56:00,2.2857,2.28655,2.28565,2.28655,849800000.0
2007-11-16 17:57:00,2.28655,2.28725,2.28655,2.28715,593200000.0
2007-11-16 17:58:00,2.28715,2.28725,2.28645,2.28665,880700000.0
2007-11-16 17:59:00,2.28665,2.28765,2.28665,2.28735,909900000.0
2007-11-16 18:00:00,2.28735,2.28775,2.28675,2.2869,974900000.0
2007-11-16 18:01:00,2.2869,2.2876,2.2868,2.28705,747799998.0
2007-11-16 18:02:00,2.28715,2.2877,2.28685,2.28715,743399999.0
2007-11-16 18:03:00,2.28715,2.28815,2.28715,2.28745,731900000.0
2007-11-16 18:04:00,2.28745,2.28775,2.28735,2.28735,493100000.0
2007-11-16 18:05:00,2.28735,2.28745,2.28675,2.28675,796800001.0
2007-11-16 18:06:00,2.28675,2.28725,2.28665,2.28725,592000000.0
2007-11-16 18:07:00,2.28725,2.2873,2.28685,2.28685,969400000.0
2007-11-16 18:08:00,2.28685,2.28695,2.28675,2.28675,670200000.0
2007-11-16 18:09:00,2.28675,2.28715,2.28665,2.28695,728800000.0
2007-11-16 18:10:00,2.28695,2.28725,2.28675,2.28675,1055000000.0
2007-11-16 18:11:00,2.28675,2.28715,2.28665,2.28715,443800000.0
2007-11-16 18:12:00,2.28715,2.28715,2.28665,2.2869,635400005.0
2007-11-16 18:13:00,2.2869,2.28695,2.28655,2.28685,558900000.0
2007-11-16 18:14:00,2.28685,2.28695,2.2862,2.28695,333800000.0
2007-11-16 18:15:00,2.28685,2.28815,2.28675,2.2879,588300001.0
2007-11-16 18:16:00,2.2879,2.288,2.28735,2.2876,636350000.0
2007-11-16 18:17:00,2.2878,2.2882,2.28755,2.288,531600000.0
2007-11-16 18:18:00,2.288,2.2884,2.28795,2.28815,662000000.0
2007-11-16 18:19:00,2.28815,2.2884,2.28795,2.28825,763099998.0
2007-11-16 18:20:00,2.28825,2.2886,2.28785,2.288,563000000.0
2007-11-16 18:21:00,2.28795,2.28795,2.28745,2.28745,571600000.0
2007-11-16 18:22:00,2.28745,2.28775,2.28745,2.2877,460000000.0
2007-11-16 18:23:00,2.2877,2.28785,2.28755,2.28765,595200005.0
2007-11-16 18:24:00,2.28765,2.28775,2.28725,2.2877,693700000.0
2007-11-16 18:25:00,2.2877,2.28775,2.28665,2.28665,506500000.0
2007-11-16 18:26:00,2.28665,2.28695,2.28625,2.28635,661800000.0
2007-11-16 18:27:00,2.28635,2.28665,2.28625,2.28645,487000000.0
2007-11-16 18:28:00,2.28645,2.28655,2.28615,2.28635,579600000.0
2007-11-16 18:29:00,2.28635,2.28675,2.28625,2.2865,597200000.0
2007-11-16 18:30:00,2.2865,2.28665,2.28645,2.28665,581000000.0
2007-11-16 18:31:00,2.28665,2.28755,2.28665,2.28715,605600000.0
2007-11-16 18:32:00,2.28715,2.2886,2.28715,2.28855,971700000.0
2007-11-16 18:33:00,2.28855,2.28865,2.28795,2.28815,433800000.0
2007-11-16 18:34:00,2.28815,2.28845,2.28795,2.28835,671000002.0
2007-11-16 18:35:00,2.28835,2.2884,2.28795,2.2884,559600000.0
2007-11-16 18:36:00,2.2884,2.28955,2.28835,2.2893,708500000.0
2007-11-16 18:37:00,2.2893,2.28985,2.28905,2.28975,537400000.0
2007-11-16 18:38:00,2.28995,2.29015,2.28975,2.29015,518400000.0
2007-11-16 18:39:00,2.29015,2.29035,2.2896,2.28975,761100000.0
2007-11-16 18:40:00,2.2897,2.29015,2.28965,2.29,821600006.0
2007-11-16 18:41:00,2.29,2.29075,2.28985,2.29055,791000001.0
2007-11-16 18:42:00,2.2905,2.29065,2.29,2.29025,804800000.0
2007-11-16 18:43:00,2.29025,2.29035,2.28965,2.28965,644900000.0
2007-11-16 18:44:00,2.28965,2.28965,2.28905,2.28925,714000000.0
2007-11-16 18:45:00,2.28925,2.2894,2.28905,2.2894,801199998.0
2007-11-16 18:46:00,2.2894,2.28975,2.28885,2.2895,493700001.0
2007-11-16 18:47:00,2.28955,2.28995,2.2894,2.28975,384900000.0
2007-11-16 18:48:00,2.28975,2.28975,2.28925,2.28945,540500000.0
2007-11-16 18:49:00,2.28945,2.28965,2.28935,2.28955,322400000.0
2007-11-16 18:50:00,2.28955,2.28965,2.28925,2.2895,543600000.0
2007-11-16 18:51:00,2.28955,2.28995,2.28905,2.28995,549900000.0
2007-11-16 18:52:00,2.28995,2.29035,2.28995,2.29015,649399999.0
2007-11-16 18:53:00,2.29015,2.29035,2.2898,2.29005,579000000.0
2007-11-16 18:54:00,2.29005,2.29025,2.28965,2.28965,892700001.0
2007-11-16 18:55:00,2.28965,2.28975,2.28895,2.28895,449800000.0
2007-11-16 18:56:00,2.28895,2.2895,2.28875,2.28885,682600000.0
2007-11-16 18:57:00,2.28885,2.2891,2.28865,2.28895,484800000.0
2007-11-16 18:58:00,2.2889,2.28925,2.2884,2.2886,612700000.0
2007-11-16 18:59:00,2.28855,2.28855,2.28735,2.28755,563400000.0
2007-11-16 19:00:00,2.28755,2.28775,2.28715,2.28765,744900002.0
2007-11-16 19:01:00,2.28765,2.28785,2.2872,2.28775,633200000.0
2007-11-16 19:02:00,2.28775,2.28815,2.28775,2.28795,477200000.0
2007-11-16 19:03:00,2.28795,2.28845,2.28795,2.28815,407600000.0
2007-11-16 19:04:00,2.28815,2.2883,2.28785,2.28815,328200000.0
2007-11-16 19:05:00,2.28815,2.2884,2.2879,2.28815,271300000.0
2007-11-16 19:06:00,2.28815,2.28935,2.28805,2.28915,726000000.0
2007-11-16 19:07:00,2.28915,2.28925,2.28835,2.28845,467000000.0
2007-11-16 19:08:00,2.28845,2.28875,2.28825,2.28865,431200000.0
2007-11-16 19:09:00,2.28865,2.28895,2.28845,2.28885,493600000.0
2007-11-16 19:10:00,2.2889,2.28905,2.28865,2.28885,370600000.0
2007-11-16 19:11:00,2.28895,2.28915,2.28845,2.28875,335000000.0
2007-11-16 19:12:00,2.28875,2.2889,2.28855,2.2887,353800000.0
2007-11-16 19:13:00,2.2887,2.28905,2.2886,2.28885,167400000.0
2007-11-16 19:14:00,2.28885,2.28905,2.28855,2.2889,523700000.0
2007-11-16 19:15:00,2.28895,2.29005,2.28895,2.28985,484300000.0
2007-11-16 19:16:00,2.28985,2.2906,2.28975,2.29035,509800000.0
2007-11-16 19:17:00,2.29035,2.2916,2.2902,2.2916,813200000.0
2007-11-16 19:18:00,2.29165,2.29275,2.29135,2.29225,731900000.0
2007-11-16 19:19:00,2.29225,2.2926,2.29225,2.29235,461600000.0
2007-11-16 19:20:00,2.2924,2.2924,2.2919,2.29205,418000000.0
2007-11-16 19:21:00,2.292,2.29215,2.29105,2.29135,602500000.0
2007-11-16 19:22:00,2.2914,2.2916,2.2911,2.2913,338900000.0
2007-11-16 19:23:00,2.2913,2.29145,2.29115,2.29125,291000000.0
2007-11-16 19:24:00,2.29125,2.29235,2.29085,2.29225,733200000.0
2007-11-16 19:25:00,2.29225,2.29235,2.29185,2.29195,584600000.0
2007-11-16 19:26:00,2.29195,2.29205,2.2917,2.29185,570600004.0
2007-11-16 19:27:00,2.2918,2.2919,2.29165,2.29175,355800000.0
2007-11-16 19:28:00,2.29175,2.2921,2.2916,2.29185,339600000.0
2007-11-16 19:29:00,2.29185,2.29185,2.29155,2.29155,285000000.0
2007-11-16 19:30:00,2.29155,2.29165,2.29125,2.29145,712400000.0
2007-11-16 19:31:00,2.29145,2.2917,2.2912,2.29145,476200000.0
2007-11-16 19:32:00,2.29145,2.29165,2.29125,2.29135,354500000.0
2007-11-16 19:33:00,2.29135,2.29145,2.29125,2.29135,237800000.0
2007-11-16 19:34:00,2.29135,2.29155,2.2913,2.2914,614800000.0
2007-11-16 19:35:00,2.29135,2.29155,2.29075,2.29095,551700000.0
2007-11-16 19:36:00,2.29095,2.29095,2.29055,2.2908,620500000.0
2007-11-16 19:37:00,2.2908,2.29085,2.29055,2.29065,251200000.0
2007-11-16 19:38:00,2.29065,2.2909,2.2905,2.29085,117800000.0
2007-11-16 19:39:00,2.29085,2.29125,2.29055,2.29115,406700000.0
2007-11-16 19:40:00,2.29115,2.2915,2.29085,2.2909,273200000.0
2007-11-16 19:41:00,2.2909,2.29125,2.29085,2.29085,304800000.0
2007-11-16 19:42:00,2.29085,2.29085,2.29055,2.29065,650600000.0
2007-11-16 19:43:00,2.29065,2.29125,2.29055,2.29125,649500000.0
2007-11-16 19:44:00,2.29125,2.29135,2.29105,2.2912,333600000.0
2007-11-16 19:45:00,2.2912,2.29145,2.29105,2.29125,523999998.0
2007-11-16 19:46:00,2.29125,2.29165,2.29105,2.2911,482500000.0
2007-11-16 19:47:00,2.2911,2.29125,2.29045,2.29045,452099999.0
2007-11-16 19:48:00,2.29045,2.2914,2.29045,2.2909,616899999.0
2007-11-16 19:49:00,2.2909,2.2912,2.29085,2.2909,260200000.0
2007-11-16 19:50:00,2.2909,2.29105,2.2906,2.2906,314800000.0
2007-11-16 19:51:00,2.2906,2.2915,2.2906,2.29145,260400000.0
2007-11-16 19:52:00,2.29145,2.29155,2.29145,2.29145,272600000.0
2007-11-16 19:53:00,2.29145,2.292,2.29145,2.29185,425000000.0
2007-11-16 19:54:00,2.29185,2.2919,2.29155,2.2918,462600000.0
2007-11-16 19:55:00,2.2918,2.2918,2.29145,2.2915,186400000.0
2007-11-16 19:56:00,2.2915,2.2915,2.29085,2.29085,298000000.0
2007-11-16 19:57:00,2.29085,2.29115,2.29045,2.29055,600200001.0
2007-11-16 19:58:00,2.29055,2.29075,2.29045,2.2907,436300000.0
2007-11-16 19:59:00,2.2906,2.29085,2.29055,2.29085,486700000.0
2007-11-16 20:00:00,2.29085,2.29095,2.29045,2.29065,656400000.0
2007-11-16 20:01:00,2.29065,2.29075,2.29055,2.29055,323400000.0
2007-11-16 20:02:00,2.29055,2.29065,2.29005,2.29005,369400000.0
2007-11-16 20:03:00,2.29005,2.2905,2.2899,2.28995,383200000.0
2007-11-16 20:04:00,2.28995,2.28995,2.28925,2.28955,377100000.0
2007-11-16 20:05:00,2.28955,2.29,2.28945,2.2897,339400000.0
2007-11-16 20:06:00,2.2897,2.28975,2.28955,2.28975,309200000.0
2007-11-16 20:07:00,2.28965,2.28995,2.28965,2.28985,256000000.0
2007-11-16 20:08:00,2.28985,2.2904,2.28975,2.2904,273400000.0
2007-11-16 20:09:00,2.2904,2.2904,2.28965,2.29015,179600000.0
2007-11-16 20:10:00,2.29015,2.29025,2.28975,2.28995,343550000.0
2007-11-16 20:11:00,2.28995,2.29005,2.28995,2.29,119200000.0
2007-11-16 20:12:00,2.29,2.29025,2.29,2.29025,121400000.0
2007-11-16 20:13:00,2.29025,2.29035,2.29015,2.2902,80000000.0
2007-11-16 20:14:00,2.2902,2.2903,2.28985,2.28995,228700000.0
2007-11-16 20:15:00,2.28995,2.2903,2.28995,2.2901,260400000.0
2007-11-16 20:16:00,2.2901,2.2902,2.29005,2.29015,258700000.0
2007-11-16 20:17:00,2.29015,2.29015,2.29015,2.29015,1246600000.0
2007-11-16 20:18:00,2.29015,2.2904,2.29015,2.2904,777400000.0
2007-11-16 20:19:00,2.2905,2.29075,2.2905,2.2905,182400000.0
2007-11-16 20:20:00,2.2905,2.2907,2.29045,2.29055,375100000.0
2007-11-16 20:21:00,2.29055,2.2906,2.2905,2.29055,445600000.0
2007-11-16 20:22:00,2.29055,2.29055,2.29025,2.2905,226900000.0
2007-11-16 20:23:00,2.2905,2.2905,2.29015,2.29015,177800000.0
2007-11-16 20:24:00,2.29015,2.29025,2.28995,2.29,450100000.0
2007-11-16 20:25:00,2.29,2.2901,2.28995,2.29,111200000.0
2007-11-16 20:26:00,2.29,2.29015,2.28975,2.28985,346400000.0
2007-11-16 20:27:00,2.2899,2.2901,2.28985,2.2899,123500000.0
2007-11-16 20:28:00,2.2899,2.29,2.2897,2.28985,86000000.0
2007-11-16 20:29:00,2.2899,2.2899,2.28955,2.2898,264400002.0
2007-11-16 20:30:00,2.2898,2.28995,2.28925,2.2895,181800000.0
2007-11-16 20:31:00,2.2895,2.2895,2.28925,2.2893,166400000.0
2007-11-16 20:32:00,2.2893,2.28945,2.2893,2.28945,81600000.0
2007-11-16 20:33:00,2.28945,2.28955,2.28915,2.2894,337600001.0
2007-11-16 20:34:00,2.2894,2.2897,2.2894,2.2897,228400000.0
2007-11-16 20:35:00,2.2897,2.2897,2.28935,2.28945,128300000.0
2007-11-16 20:36:00,2.28935,2.28955,2.28935,2.2895,120700000.0
2007-11-16 20:37:00,2.2895,2.2897,2.28945,2.28965,289200000.0
2007-11-16 20:38:00,2.28965,2.2901,2.28965,2.29005,201200000.0
2007-11-16 20:39:00,2.28995,2.29035,2.28985,2.29015,254800000.0
2007-11-16 20:40:00,2.2902,2.2906,2.2902,2.2904,301800000.0
2007-11-16 20:41:00,2.2904,2.29045,2.29015,2.29015,125200000.0
2007-11-16 20:42:00,2.29015,2.2906,2.29015,2.29055,548400000.0
2007-11-16 20:43:00,2.29055,2.29125,2.29035,2.291,294200000.0
2007-11-16 20:44:00,2.291,2.29125,2.2909,2.29105,287600000.0
2007-11-16 20:45:00,2.29105,2.29115,2.29085,2.29095,237200000.0
2007-11-16 20:46:00,2.29105,2.29105,2.29075,2.29085,195000000.0
2007-11-16 20:47:00,2.29085,2.29085,2.29035,2.29075,369600000.0
2007-11-16 20:48:00,2.29075,2.29075,2.2901,2.29015,197300000.0
2007-11-16 20:49:00,2.29015,2.2906,2.29005,2.2904,332900001.0
2007-11-16 20:50:00,2.2904,2.2908,2.2904,2.29065,228000000.0
2007-11-16 20:51:00,2.29065,2.29085,2.29055,2.2908,327200000.0
2007-11-16 20:52:00,2.2908,2.2908,2.29065,2.2908,137900000.0
2007-11-16 20:53:00,2.29065,2.2908,2.29055,2.29065,210200000.0
2007-11-16 20:54:00,2.29065,2.29075,2.29065,2.29065,97600000.0
2007-11-16 20:55:00,2.29065,2.2907,2.29055,2.29065,91800000.0
2007-11-16 20:56:00,2.29065,2.29065,2.29035,2.29045,143100000.0
2007-11-16 20:57:00,2.2904,2.2904,2.29005,2.29005,187700000.0
2007-11-16 20:58:00,2.29005,2.29005,2.2898,2.28985,92600000.0
2007-11-16 20:59:00,2.28985,2.28995,2.2898,2.2898,118300000.0
2007-11-16 21:00:00,2.2898,2.29035,2.28965,2.29035,246900000.0
2007-11-16 21:01:00,2.2903,2.29035,2.28995,2.29005,228000000.0
2007-11-16 21:02:00,2.29005,2.2903,2.28985,2.29015,341200000.0
2007-11-16 21:03:00,2.29015,2.29015,2.28965,2.28985,237800000.0
2007-11-16 21:04:00,2.28965,2.29005,2.28965,2.28975,221600000.0
2007-11-16 21:05:00,2.28975,2.29005,2.28975,2.28995,211600000.0
2007-11-16 21:06:00,2.28995,2.29005,2.28995,2.28995,28900000.0
2007-11-16 21:07:00,2.28995,2.28995,2.28985,2.28995,51600000.0
2007-11-16 21:08:00,2.28995,2.29015,2.28955,2.28985,134500000.0
2007-11-16 21:09:00,2.28985,2.29025,2.28985,2.29025,283000000.0
2007-11-16 21:10:00,2.29025,2.29025,2.2899,2.28995,213900000.0
2007-11-16 21:11:00,2.28995,2.29025,2.28985,2.29005,174600000.0
2007-11-16 21:12:00,2.29005,2.2901,2.28995,2.2901,191300000.0
2007-11-16 21:13:00,2.2901,2.2902,2.28995,2.29005,139300000.0
2007-11-16 21:14:00,2.29005,2.2901,2.28995,2.29,135400000.0
2007-11-16 21:15:00,2.29,2.29015,2.28985,2.29015,142800000.0
2007-11-16 21:16:00,2.29015,2.29015,2.28965,2.28965,51900000.0
2007-11-16 21:17:00,2.28985,2.28985,2.28965,2.28975,214000000.0
2007-11-16 21:18:00,2.28975,2.2898,2.28955,2.2897,111200000.0
2007-11-16 21:19:00,2.2897,2.2897,2.28885,2.2892,171200000.0
2007-11-16 21:20:00,2.2892,2.2892,2.28865,2.2892,361900000.0
2007-11-16 21:21:00,2.2892,2.2896,2.28895,2.2892,317600000.0
2007-11-16 21:22:00,2.2892,2.2892,2.28895,2.28905,159400000.0
2007-11-16 21:23:00,2.28905,2.28915,2.289,2.28905,116600000.0
2007-11-16 21:24:00,2.28905,2.28915,2.28855,2.28915,398700000.0
2007-11-16 21:25:00,2.28915,2.2898,2.2891,2.2896,236000000.0
2007-11-16 21:26:00,2.2896,2.2897,2.28955,2.2896,90200000.0
2007-11-16 21:27:00,2.2896,2.28965,2.2894,2.28955,365700000.0
2007-11-16 21:28:00,2.28955,2.2905,2.28955,2.29015,290600000.0
2007-11-16 21:29:00,2.29015,2.29115,2.28975,2.29065,671000000.0
2007-11-16 21:30:00,2.29045,2.29085,2.28975,2.28995,342600000.0
2007-11-16 21:31:00,2.28995,2.2904,2.28995,2.29035,276700000.0
2007-11-16 21:32:00,2.2901,2.29055,2.29005,2.29025,245400000.0
2007-11-16 21:33:00,2.29025,2.2908,2.29025,2.29065,274600000.0
2007-11-16 21:34:00,2.29065,2.2911,2.29055,2.29105,413600000.0
2007-11-16 21:35:00,2.29105,2.29105,2.29095,2.291,247600000.0
2007-11-16 21:36:00,2.291,2.2911,2.29075,2.29085,179300000.0
2007-11-16 21:37:00,2.29085,2.29125,2.29055,2.29095,332400000.0
2007-11-16 21:38:00,2.29095,2.29115,2.29035,2.2904,515500000.0
2007-11-16 21:39:00,2.2904,2.291,2.29015,2.2904,337400000.0
2007-11-16 21:40:00,2.2904,2.2915,2.2902,2.2913,486400000.0
2007-11-16 21:41:00,2.2913,2.29135,2.29105,2.29135,571300000.0
2007-11-16 21:42:00,2.29135,2.29145,2.29115,2.2914,217300000.0
2007-11-16 21:43:00,2.2914,2.29155,2.291,2.2914,339800000.0
2007-11-16 21:44:00,2.2914,2.29245,2.2912,2.29235,406800000.0
2007-11-16 21:45:00,2.29235,2.29265,2.29175,2.2922,412200000.0
2007-11-16 21:46:00,2.2922,2.2924,2.29215,2.29235,257800000.0
2007-11-16 21:47:00,2.2923,2.29275,2.29215,2.2926,336300000.0
2007-11-16 21:48:00,2.2926,2.29265,2.2921,2.29245,229900000.0
2007-11-16 21:49:00,2.29245,2.2927,2.29185,2.29205,234500000.0
2007-11-16 21:50:00,2.292,2.2923,2.29185,2.2923,112800000.0
2007-11-16 21:51:00,2.2923,2.29255,2.29215,2.29245,93700000.0
2007-11-16 21:52:00,2.29255,2.29315,2.29225,2.29295,341900000.0
2007-11-16 21:53:00,2.2929,2.293,2.29265,2.2928,176249600.0
2007-11-16 21:54:00,2.2928,2.29365,2.2927,2.29365,180000000.0
2007-11-16 21:55:00,2.29365,2.29365,2.29315,2.29355,375500000.0
2007-11-16 21:56:00,2.29355,2.29395,2.29355,2.29375,408700000.0
2007-11-16 21:57:00,2.29375,2.29425,2.29365,2.29425,266000000.0
2007-11-16 21:58:00,2.29425,2.2943,2.2936,2.294,356900000.0
2007-11-16 21:59:00,2.294,2.29405,2.29355,2.29385,290100000.0
2007-11-16 22:00:00,2.2938,2.29405,2.29255,2.29395,409900000.0
2007-11-16 22:01:00,2.29395,2.29435,2.29365,2.29365,437100000.0
2007-11-16 22:02:00,2.29365,2.29415,2.29345,2.2939,264200000.0
2007-11-16 22:03:00,2.2939,2.29445,2.2939,2.29415,186400000.0
2007-11-16 22:04:00,2.29415,2.29415,2.29405,2.2941,38400000.0
2007-11-16 22:05:00,2.2941,2.29515,2.2941,2.29455,353600000.0
2007-11-16 22:06:00,2.29455,2.29485,2.29445,2.2947,211000000.0
2007-11-16 22:07:00,2.2947,2.29515,2.29455,2.295,239000000.0
2007-11-16 22:08:00,2.295,2.29515,2.2948,2.2951,185800000.0
2007-11-16 22:09:00,2.2951,2.2951,2.2943,2.2945,217900000.0
2007-11-16 22:10:00,2.2945,2.29565,2.29425,2.2951,312700000.0
2007-11-16 22:11:00,2.2951,2.29535,2.29505,2.29525,171600000.0
2007-11-16 22:12:00,2.29525,2.2954,2.29525,2.29525,80600000.0
2007-11-16 22:13:00,2.29525,2.29545,2.29515,2.29545,199100000.0
2007-11-16 22:14:00,2.29545,2.2956,2.29525,2.29555,139000000.0
2007-11-16 22:15:00,2.2955,2.29595,2.2953,2.29535,181600000.0
2007-11-16 22:16:00,2.2954,2.29595,2.29535,2.29585,149400000.0
2007-11-16 22:17:00,2.29585,2.29595,2.2953,2.29555,159200000.0
2007-11-16 22:18:00,2.29545,2.2959,2.29545,2.29565,176800000.0
2007-11-16 22:19:00,2.29535,2.2959,2.29535,2.29585,68400000.0
2007-11-16 22:20:00,2.29585,2.29595,2.29525,2.29595,203900000.0
2007-11-16 22:21:00,2.29595,2.296,2.29565,2.2959,184900000.0
2007-11-16 22:22:00,2.2959,2.2959,2.29555,2.2957,111800000.0
2007-11-16 22:23:00,2.2957,2.29595,2.29565,2.29575,113100000.0
2007-11-16 22:24:00,2.29575,2.2958,2.29525,2.29555,146800000.0
2007-11-16 22:25:00,2.29555,2.2957,2.29525,2.29565,276900000.0
2007-11-16 22:26:00,2.29555,2.2957,2.29505,2.2955,200300000.0
2007-11-16 22:27:00,2.2955,2.2957,2.2953,2.29535,65100000.0
2007-11-16 22:28:00,2.29535,2.2955,2.29535,2.2955,49000000.0
2007-11-16 22:29:00,2.2955,2.2956,2.29525,2.2954,133100000.0
2007-11-16 22:30:00,2.2954,2.2957,2.2953,2.2957,95400000.0
2007-11-16 22:31:00,2.2957,2.2958,2.29555,2.2957,82600000.0
2007-11-16 22:32:00,2.2957,2.2959,2.2957,2.29575,136800000.0
2007-11-16 22:33:00,2.29575,2.2961,2.29575,2.29605,133200000.0
2007-11-16 22:34:00,2.29605,2.2964,2.29585,2.29615,367100000.0
2007-11-16 22:35:00,2.29615,2.29615,2.29555,2.2958,362900000.0
2007-11-16 22:36:00,2.2958,2.29595,2.29555,2.29595,192900000.0
2007-11-16 22:37:00,2.29595,2.29595,2.2957,2.2957,66400000.0
2007-11-16 22:38:00,2.2957,2.29625,2.2956,2.29625,158400000.0
2007-11-16 22:39:00,2.29625,2.29635,2.2961,2.29625,165800000.0
2007-11-16 22:40:00,2.29625,2.2964,2.2961,2.29615,115800000.0
2007-11-16 22:41:00,2.29615,2.29615,2.29585,2.29615,248100000.0
2007-11-16 22:42:00,2.29615,2.29615,2.29605,2.29615,71200000.0
2007-11-16 22:43:00,2.29615,2.2962,2.29585,2.29605,172000000.0
2007-11-16 22:44:00,2.296,2.29665,2.296,2.29655,164600000.0
2007-11-16 22:45:00,2.29655,2.29655,2.29595,2.2964,243200000.0
2007-11-16 22:46:00,2.2964,2.29655,2.29635,2.2965,84600000.0
2007-11-16 22:47:00,2.2965,2.2967,2.29625,2.29655,217700000.0
2007-11-16 22:48:00,2.29655,2.29695,2.29655,2.29665,286600000.0
2007-11-16 22:49:00,2.29665,2.2971,2.29665,2.29705,283000000.0
2007-11-16 22:50:00,2.29705,2.29735,2.2969,2.29735,138000000.0
2007-11-16 22:51:00,2.2973,2.2973,2.29675,2.29685,214800000.0
2007-11-16 22:52:00,2.29685,2.2972,2.29685,2.29695,119400000.0
2007-11-16 22:53:00,2.29695,2.29715,2.29655,2.2967,183500000.0
2007-11-16 22:54:00,2.2967,2.2969,2.29655,2.29675,193600000.0
2007-11-16 22:55:00,2.29675,2.29715,2.2967,2.297,142200000.0
2007-11-16 22:56:00,2.297,2.29725,2.2969,2.2969,129000000.0
2007-11-16 22:57:00,2.2969,2.2969,2.29655,2.29655,81100000.0
2007-11-16 22:58:00,2.2967,2.2967,2.29665,2.2967,45800000.0
2007-11-16 22:59:00,2.2967,2.2967,2.29635,2.2967,82600000.0
2007-11-16 23:00:00,2.2967,2.29685,2.29655,2.29685,63600000.0
2007-11-16 23:01:00,2.2965,2.29656,2.29647,2.29656,39000000.0
2007-11-16 23:02:00,2.29657,2.29668,2.29649,2.2966,81700000.0
2007-11-16 23:03:00,2.29665,2.29679,2.29658,2.29679,147200000.0
2007-11-16 23:04:00,2.29678,2.29681,2.29665,2.29679,88700000.0
2007-11-16 23:05:00,2.29682,2.29691,2.29654,2.29675,77900000.0
2007-11-16 23:06:00,2.29678,2.29685,2.29656,2.29664,60500000.0
2007-11-16 23:07:00,2.29668,2.2969,2.29656,2.29672,96400000.0
2007-11-16 23:08:00,2.29667,2.29714,2.29667,2.29703,189400000.0
2007-11-16 23:09:00,2.29691,2.2972,2.29686,2.297,212600000.0
2007-11-16 23:10:00,2.29696,2.29719,2.29637,2.29657,374000000.0
2007-11-16 23:11:00,2.29655,2.2968,2.29652,2.29667,181200000.0
2007-11-16 23:12:00,2.29668,2.29668,2.29638,2.29656,122400000.0
2007-11-16 23:13:00,2.29657,2.29668,2.29656,2.29662,88000000.0
2007-11-16 23:14:00,2.29662,2.29662,2.29629,2.29634,56400000.0
2007-11-16 23:15:00,2.29627,2.29647,2.29625,2.29628,26400000.0
2007-11-16 23:16:00,2.29622,2.29645,2.29614,2.29614,126300000.0
2007-11-16 23:17:00,2.29598,2.29624,2.2958,2.29598,17500000.0
2007-11-16 23:18:00,2.2958,2.29583,2.2955,2.2955,114100000.0
2007-11-16 23:19:00,2.2955,2.29578,2.29487,2.29567,84200000.0
2007-11-16 23:20:00,2.29575,2.29577,2.29565,2.29568,96000000.0
2007-11-16 23:21:00,2.29561,2.29572,2.29538,2.29539,205500000.0
2007-11-16 23:22:00,2.29512,2.29541,2.29512,2.29527,29800000.0
2007-11-16 23:23:00,2.29545,2.29588,2.29545,2.29588,38500000.0
2007-11-16 23:24:00,2.2959,2.2962,2.29551,2.29591,180100000.0
2007-11-16 23:25:00,2.29591,2.29606,2.2957,2.29584,173500000.0
2007-11-16 23:26:00,2.29585,2.296,2.29571,2.29595,151600000.0
2007-11-16 23:27:00,2.29583,2.29583,2.29528,2.29533,146400000.0
2007-11-16 23:28:00,2.29524,2.29528,2.29499,2.29515,101200000.0
2007-11-16 23:29:00,2.29525,2.29529,2.29487,2.29501,63600000.0
2007-11-16 23:30:00,2.295,2.295,2.29481,2.29482,77400000.0
2007-11-16 23:31:00,2.29483,2.29508,2.29483,2.29495,113000000.0
2007-11-16 23:32:00,2.29495,2.29504,2.29481,2.29495,107000000.0
2007-11-16 23:33:00,2.29503,2.29532,2.29503,2.29516,138300000.0
2007-11-16 23:34:00,2.29519,2.29519,2.2947,2.2947,25000000.0
2007-11-16 23:35:00,2.29481,2.29482,2.29459,2.29475,65700000.0
2007-11-16 23:36:00,2.29469,2.29481,2.29459,2.2947,78800000.0
2007-11-16 23:37:00,2.2946,2.29462,2.29423,2.29452,56700000.0
2007-11-16 23:38:00,2.29448,2.29469,2.29437,2.29464,149600000.0
2007-11-16 23:39:00,2.2946,2.2948,2.29432,2.2944,193500000.0
2007-11-16 23:40:00,2.29438,2.29438,2.29404,2.29437,155400000.0
2007-11-16 23:41:00,2.29443,2.295,2.29443,2.295,186200000.0
2007-11-16 23:42:00,2.29494,2.29507,2.29481,2.29499,200000000.0
2007-11-16 23:43:00,2.29508,2.29533,2.29502,2.29512,176300000.0
2007-11-16 23:44:00,2.29528,2.29577,2.29517,2.29568,243400000.0
2007-11-16 23:45:00,2.29579,2.29579,2.29552,2.29552,63200000.0
2007-11-16 23:46:00,2.29548,2.29576,2.29508,2.29536,107400000.0
2007-11-16 23:47:00,2.29529,2.29537,2.29507,2.29515,173200000.0
2007-11-16 23:48:00,2.29523,2.29573,2.29522,2.29543,111200000.0
2007-11-16 23:49:00,2.29552,2.29561,2.29547,2.29551,68200000.0
2007-11-16 23:50:00,2.2955,2.29576,2.29544,2.29544,139300000.0
2007-11-16 23:51:00,2.2954,2.29555,2.2951,2.29544,107400000.0
2007-11-16 23:52:00,2.29555,2.29611,2.29555,2.29565,34300000.0
2007-11-16 23:53:00,2.29566,2.29583,2.29563,2.29567,7700000.0
2007-11-16 23:54:00,2.29544,2.29561,2.29537,2.29559,15900000.0
2007-11-16 23:55:00,2.29562,2.29562,2.29527,2.29561,24600000.0
2007-11-16 23:56:00,2.29558,2.29569,2.29546,2.29565,135300000.0
2007-11-16 23:57:00,2.29565,2.29573,2.2954,2.29551,127100000.0
2007-11-16 23:58:00,2.29548,2.29559,2.29528,2.29547,180300000.0
2007-11-16 23:59:00,2.29558,2.29571,2.29531,2.29531,164700000.0
2007-11-19 00:00:00,2.29369,2.29411,2.29327,2.29364,174300000.0
2007-11-19 00:01:00,2.29398,2.29415,2.29391,2.29402,228300000.0
2007-11-19 00:02:00,2.29382,2.29382,2.29315,2.29315,200300000.0
2007-11-19 00:03:00,2.29311,2.29327,2.29298,2.29305,232100000.0
2007-11-19 00:04:00,2.29352,2.29357,2.2935,2.29355,50000000.0
2007-11-19 00:05:00,2.29401,2.29407,2.29349,2.2936,91600000.0
2007-11-19 00:06:00,2.29349,2.29399,2.29318,2.29399,51800000.0
2007-11-19 00:07:00,2.29412,2.29425,2.29366,2.29387,80500000.0
2007-11-19 00:08:00,2.29397,2.29434,2.29325,2.29427,169700000.0
2007-11-19 00:09:00,2.29401,2.29427,2.29363,2.29427,17800000.0
2007-11-19 00:10:00,2.29383,2.29402,2.29328,2.29328,45700000.0
2007-11-19 00:11:00,2.29387,2.29396,2.29332,2.29384,84100000.0
2007-11-19 00:12:00,2.29359,2.29397,2.29337,2.2938,99500000.0
2007-11-19 00:13:00,2.29378,2.29406,2.29334,2.29381,69900000.0
2007-11-19 00:14:00,2.29378,2.29403,2.29346,2.29376,74400000.0
2007-11-19 00:15:00,2.29387,2.29393,2.29324,2.29385,169800000.0
2007-11-19 00:16:00,2.29377,2.29428,2.29375,2.29383,141600000.0
2007-11-19 00:17:00,2.29393,2.29402,2.29318,2.2938,196100000.0
2007-11-19 00:18:00,2.29315,2.2934,2.29305,2.29305,27200000.0
2007-11-19 00:19:00,2.29305,2.2935,2.29305,2.29325,64000000.0
2007-11-19 00:20:00,2.29325,2.2935,2.29325,2.2935,13500000.0
2007-11-19 00:21:00,2.2934,2.2934,2.2933,2.2933,57600000.0
2007-11-19 00:22:00,2.2933,2.2941,2.2932,2.2941,45800000.0
2007-11-19 00:23:00,2.2941,2.2941,2.2935,2.2938,47500000.0
2007-11-19 00:24:00,2.2939,2.2941,2.2938,2.2941,18900000.0
2007-11-19 00:25:00,2.2941,2.2941,2.2936,2.2939,35000000.0
2007-11-19 00:26:00,2.294,2.294,2.2939,2.2939,28400000.0
2007-11-19 00:27:00,2.2938,2.294,2.2936,2.294,24100000.0
2007-11-19 00:28:00,2.294,2.294,2.2928,2.2929,123200000.0
2007-11-19 00:29:00,2.2928,2.2934,2.2927,2.2931,79100000.0
2007-11-19 00:30:00,2.2931,2.2931,2.2931,2.2931,15000000.0
2007-11-19 00:31:00,2.2928,2.2931,2.2928,2.2931,95400000.0
2007-11-19 00:32:00,2.2931,2.2936,2.2931,2.2936,95100000.0
2007-11-19 00:33:00,2.2936,2.2936,2.2934,2.2934,72300000.0
2007-11-19 00:34:00,2.2934,2.2934,2.2929,2.293,54900000.0
2007-11-19 00:35:00,2.2929,2.293,2.2928,2.2929,122100000.0
2007-11-19 00:36:00,2.2929,2.2931,2.2929,2.293,95900000.0
2007-11-19 00:37:00,2.293,2.2936,2.293,2.2931,61200000.0
2007-11-19 00:38:00,2.2931,2.2933,2.2929,2.2929,187600000.0
2007-11-19 00:39:00,2.2929,2.2933,2.2927,2.293,174000000.0
2007-11-19 00:40:00,2.2927,2.293,2.29265,2.293,272900000.0
2007-11-19 00:41:00,2.293,2.2932,2.2924,2.293,247900000.0
2007-11-19 00:42:00,2.293,2.2931,2.2929,2.293,213500000.0
2007-11-19 00:43:00,2.2928,2.293,2.2928,2.2929,168000000.0
2007-11-19 00:44:00,2.2929,2.293,2.29265,2.2929,112800000.0
2007-11-19 00:45:00,2.2929,2.2929,2.29265,2.29275,49600000.0
2007-11-19 00:46:00,2.29275,2.293,2.29275,2.293,85200000.0
2007-11-19 00:47:00,2.2929,2.2931,2.2927,2.2927,85600000.0
2007-11-19 00:48:00,2.2927,2.2928,2.2927,2.2927,91400000.0
2007-11-19 00:49:00,2.2927,2.2927,2.2922,2.2927,94300000.0
2007-11-19 00:50:00,2.2927,2.2927,2.29235,2.29245,72000000.0
2007-11-19 00:51:00,2.29245,2.2928,2.29235,2.2927,75200000.0
2007-11-19 00:52:00,2.2927,2.2928,2.2927,2.2928,48000000.0
2007-11-19 00:53:00,2.2927,2.2928,2.2927,2.2927,20000000.0
2007-11-19 00:54:00,2.2927,2.2928,2.29235,2.2928,106500000.0
2007-11-19 00:55:00,2.2928,2.2928,2.2926,2.2926,115300000.0
2007-11-19 00:56:00,2.2927,2.29275,2.2926,2.2926,112100000.0
2007-11-19 00:57:00,2.2926,2.2927,2.2926,2.2927,145600000.0
2007-11-19 00:58:00,2.29245,2.2928,2.29245,2.2927,76800000.0
2007-11-19 00:59:00,2.2927,2.2928,2.29245,2.2928,105900000.0
2007-11-19 01:00:00,2.2928,2.2928,2.29245,2.29245,97600000.0
2007-11-19 01:01:00,2.29245,2.29285,2.29245,2.2928,126100000.0
2007-11-19 01:02:00,2.2928,2.2928,2.2927,2.2928,89400000.0
2007-11-19 01:03:00,2.2928,2.2929,2.2928,2.2929,154300000.0
2007-11-19 01:04:00,2.2929,2.2929,2.2926,2.2928,89200000.0
2007-11-19 01:05:00,2.2926,2.2928,2.2925,2.2925,100500000.0
2007-11-19 01:06:00,2.2925,2.2928,2.2925,2.2927,46600000.0
2007-11-19 01:07:00,2.2929,2.2932,2.2928,2.2932,154000000.0
2007-11-19 01:08:00,2.2932,2.2932,2.2928,2.2929,146400000.0
2007-11-19 01:09:00,2.2929,2.293,2.2929,2.2929,48000000.0
2007-11-19 01:10:00,2.29275,2.293,2.29265,2.293,181100000.0
2007-11-19 01:11:00,2.293,2.29355,2.2929,2.29355,164700000.0
2007-11-19 01:12:00,2.29355,2.29355,2.29325,2.2934,54600000.0
2007-11-19 01:13:00,2.2934,2.29375,2.2933,2.29345,108000000.0
2007-11-19 01:14:00,2.29345,2.29355,2.29315,2.29325,70000000.0
2007-11-19 01:15:00,2.29325,2.29375,2.29325,2.29345,38400000.0
2007-11-19 01:16:00,2.29345,2.2935,2.29335,2.2935,23000000.0
2007-11-19 01:17:00,2.2935,2.2935,2.29335,2.2934,13600000.0
2007-11-19 01:18:00,2.2934,2.2934,2.2932,2.2932,28000000.0
2007-11-19 01:19:00,2.2932,2.29325,2.2931,2.2931,179300000.0
2007-11-19 01:20:00,2.2931,2.2932,2.2931,2.2932,76900000.0
2007-11-19 01:21:00,2.2932,2.2934,2.2932,2.2933,210100000.0
2007-11-19 01:22:00,2.2933,2.29335,2.29325,2.29335,40700000.0
2007-11-19 01:23:00,2.29335,2.29355,2.2933,2.2933,27000000.0
2007-11-19 01:24:00,2.2933,2.2936,2.29325,2.29345,47400000.0
2007-11-19 01:25:00,2.2935,2.2937,2.2932,2.29345,69600000.0
2007-11-19 01:26:00,2.29345,2.29355,2.29315,2.2935,55800000.0
2007-11-19 01:27:00,2.2935,2.29385,2.2934,2.2938,64600000.0
2007-11-19 01:28:00,2.2938,2.2943,2.29365,2.2943,73500000.0
2007-11-19 01:29:00,2.2943,2.2949,2.2939,2.29465,263400000.0
2007-11-19 01:30:00,2.29465,2.2948,2.2943,2.2943,193300000.0
2007-11-19 01:31:00,2.29445,2.2946,2.2943,2.2946,140800000.0
2007-11-19 01:32:00,2.2946,2.2947,2.2945,2.2946,63100000.0
2007-11-19 01:33:00,2.2946,2.295,2.29455,2.2946,164900000.0
2007-11-19 01:34:00,2.29455,2.2949,2.29455,2.2949,110700000.0
2007-11-19 01:35:00,2.2949,2.2951,2.2948,2.2948,60800000.0
2007-11-19 01:36:00,2.2949,2.295,2.2944,2.29465,121900000.0
2007-11-19 01:37:00,2.29465,2.2952,2.2946,2.2951,129700000.0
2007-11-19 01:38:00,2.2951,2.29515,2.29495,2.29495,60800000.0
2007-11-19 01:39:00,2.29515,2.2958,2.29445,2.29475,168600000.0
2007-11-19 01:40:00,2.29465,2.29485,2.29425,2.2947,184000000.0
2007-11-19 01:41:00,2.29475,2.2949,2.29455,2.2949,89100000.0
2007-11-19 01:42:00,2.29485,2.2949,2.29465,2.29485,59900000.0
2007-11-19 01:43:00,2.29485,2.29535,2.29465,2.29535,88400000.0
2007-11-19 01:44:00,2.29535,2.29535,2.29505,2.29515,51900000.0
2007-11-19 01:45:00,2.29515,2.29515,2.29465,2.295,68900000.0
2007-11-19 01:46:00,2.295,2.295,2.29485,2.29485,25200000.0
2007-11-19 01:47:00,2.29485,2.295,2.29485,2.295,33900000.0
2007-11-19 01:48:00,2.295,2.295,2.29495,2.29495,20000000.0
2007-11-19 01:49:00,2.29495,2.29495,2.29475,2.2949,40600000.0
2007-11-19 01:50:00,2.2949,2.29505,2.29475,2.29485,39800000.0
2007-11-19 01:51:00,2.29485,2.2949,2.29455,2.29465,18900000.0
2007-11-19 01:52:00,2.29465,2.29495,2.2944,2.29495,147400000.0
2007-11-19 01:53:00,2.29495,2.29495,2.2949,2.29495,16400000.0
2007-11-19 01:54:00,2.29495,2.29495,2.29445,2.2946,65000000.0
2007-11-19 01:55:00,2.2946,2.29465,2.29415,2.29465,90900000.0
2007-11-19 01:56:00,2.29465,2.29465,2.29455,2.29455,25900000.0
2007-11-19 01:57:00,2.29455,2.2946,2.29445,2.29445,17600000.0
2007-11-19 01:58:00,2.29445,2.29445,2.29375,2.29405,133800000.0
2007-11-19 01:59:00,2.29405,2.2945,2.29405,2.2945,27100000.0
2007-11-19 02:00:00,2.2945,2.2948,2.29435,2.2947,155000000.0
2007-11-19 02:01:00,2.2947,2.2947,2.2942,2.29435,157200000.0
2007-11-19 02:02:00,2.29435,2.29445,2.2939,2.2939,77400000.0
2007-11-19 02:03:00,2.2939,2.29435,2.29375,2.29375,275000000.0
2007-11-19 02:04:00,2.29395,2.29405,2.29385,2.29395,63800000.0
2007-11-19 02:05:00,2.29395,2.29415,2.29355,2.2937,126000000.0
2007-11-19 02:06:00,2.29375,2.29375,2.29335,2.29365,87000000.0
2007-11-19 02:07:00,2.29365,2.29375,2.29305,2.29345,235700000.0
2007-11-19 02:08:00,2.29345,2.29385,2.29335,2.29365,114300000.0
2007-11-19 02:09:00,2.29365,2.29395,2.29355,2.2938,191500000.0
2007-11-19 02:10:00,2.2938,2.29405,2.2935,2.29395,130100000.0
2007-11-19 02:11:00,2.29395,2.29395,2.2936,2.29375,36500000.0
2007-11-19 02:12:00,2.29375,2.29485,2.29375,2.2945,172400000.0
2007-11-19 02:13:00,2.2945,2.29465,2.2934,2.2936,422700000.0
2007-11-19 02:14:00,2.2936,2.29395,2.29335,2.29365,504000000.0
2007-11-19 02:15:00,2.29365,2.29405,2.29355,2.29385,430600000.0
2007-11-19 02:16:00,2.29385,2.29385,2.29285,2.29335,454600000.0
2007-11-19 02:17:00,2.29365,2.29375,2.29335,2.29365,265800000.0
2007-11-19 02:18:00,2.29365,2.29395,2.29355,2.29355,492200000.0
2007-11-19 02:19:00,2.2935,2.29395,2.29345,2.29395,591500000.0
2007-11-19 02:20:00,2.29395,2.29455,2.29395,2.29455,523200000.0
2007-11-19 02:21:00,2.29455,2.29555,2.29445,2.29475,718500000.0
2007-11-19 02:22:00,2.29475,2.2951,2.29455,2.29505,743299999.0
2007-11-19 02:23:00,2.29505,2.29535,2.29505,2.29525,306400000.0
2007-11-19 02:24:00,2.29525,2.2953,2.29525,2.2953,121600000.0
2007-11-19 02:25:00,2.2953,2.2953,2.2951,2.2951,169600000.0
2007-11-19 02:26:00,2.2951,2.29565,2.2951,2.29515,93200000.0
2007-11-19 02:27:00,2.29515,2.29525,2.29455,2.29485,252800000.0
2007-11-19 02:28:00,2.29485,2.29535,2.29485,2.29535,175300000.0
2007-11-19 02:29:00,2.29535,2.29535,2.29515,2.29515,110600000.0
2007-11-19 02:30:00,2.29515,2.29525,2.29505,2.29525,106500000.0
2007-11-19 02:31:00,2.29515,2.29525,2.29505,2.2952,82000000.0
2007-11-19 02:32:00,2.2952,2.2954,2.29515,2.2954,205700000.0
2007-11-19 02:33:00,2.2954,2.29555,2.29515,2.29515,76400000.0
2007-11-19 02:34:00,2.29525,2.2953,2.29515,2.29515,60500000.0
2007-11-19 02:35:00,2.29515,2.29515,2.29505,2.29505,94500000.0
2007-11-19 02:36:00,2.295,2.2952,2.295,2.2952,26600000.0
2007-11-19 02:37:00,2.2952,2.29525,2.29515,2.29525,20700000.0
2007-11-19 02:38:00,2.29525,2.29525,2.29515,2.2952,12200000.0
2007-11-19 02:39:00,2.2952,2.2952,2.29475,2.29475,174900000.0
2007-11-19 02:40:00,2.29485,2.29485,2.29465,2.29475,145700000.0
2007-11-19 02:41:00,2.29475,2.29495,2.29465,2.29485,146500000.0
2007-11-19 02:42:00,2.29485,2.29495,2.29475,2.29485,224200000.0
2007-11-19 02:43:00,2.29485,2.29505,2.29485,2.29505,205600000.0
2007-11-19 02:44:00,2.29505,2.29505,2.2949,2.295,70400000.0
2007-11-19 02:45:00,2.295,2.2951,2.29495,2.29495,81800000.0
2007-11-19 02:46:00,2.295,2.29505,2.29485,2.29505,52700000.0
2007-11-19 02:47:00,2.29505,2.29505,2.29495,2.295,38800000.0
2007-11-19 02:48:00,2.29495,2.295,2.29495,2.295,20400000.0
2007-11-19 02:49:00,2.295,2.29505,2.29495,2.29495,59100000.0
2007-11-19 02:50:00,2.29495,2.2951,2.29495,2.29495,100600000.0
2007-11-19 02:51:00,2.29495,2.29505,2.29485,2.2949,60000000.0
2007-11-19 02:52:00,2.29485,2.2952,2.29485,2.29515,79000000.0
2007-11-19 02:53:00,2.29515,2.29575,2.295,2.29545,179200000.0
2007-11-19 02:54:00,2.29545,2.29595,2.2953,2.2958,218500000.0
2007-11-19 02:55:00,2.2958,2.29595,2.2953,2.29545,144800000.0
2007-11-19 02:56:00,2.29535,2.29575,2.29535,2.29575,56600000.0
2007-11-19 02:57:00,2.29575,2.29575,2.29555,2.29575,24000000.0
2007-11-19 02:58:00,2.29575,2.29605,2.2955,2.29585,217000000.0
2007-11-19 02:59:00,2.29585,2.29615,2.29535,2.2959,141400000.0
2007-11-19 03:00:00,2.2959,2.2959,2.29555,2.29575,62500000.0
2007-11-19 03:01:00,2.29575,2.29585,2.2956,2.29585,59000000.0
2007-11-19 03:02:00,2.29585,2.29605,2.29585,2.29605,18900000.0
2007-11-19 03:03:00,2.29605,2.29605,2.29595,2.296,16300000.0
2007-11-19 03:04:00,2.296,2.29615,2.29575,2.2958,106800000.0
2007-11-19 03:05:00,2.2958,2.296,2.2957,2.2957,164500000.0
2007-11-19 03:06:00,2.29585,2.2959,2.29555,2.2958,105700000.0
2007-11-19 03:07:00,2.2958,2.29595,2.2956,2.2959,37300000.0
2007-11-19 03:08:00,2.2959,2.29595,2.2958,2.2958,11000000.0
2007-11-19 03:09:00,2.2958,2.2959,2.29555,2.29555,147800000.0
2007-11-19 03:10:00,2.29555,2.29585,2.2953,2.2957,234500000.0
2007-11-19 03:11:00,2.2957,2.2958,2.29555,2.29575,5800000.0
2007-11-19 03:12:00,2.29575,2.2958,2.2956,2.2956,4800000.0
2007-11-19 03:13:00,2.2956,2.29575,2.29555,2.29555,30500000.0
2007-11-19 03:14:00,2.29555,2.29565,2.29545,2.29545,82500000.0
2007-11-19 03:15:00,2.29565,2.29565,2.29535,2.29545,73300000.0
2007-11-19 03:16:00,2.29545,2.29595,2.29535,2.29585,155600000.0
2007-11-19 03:17:00,2.29585,2.29585,2.2958,2.2958,80700000.0
2007-11-19 03:18:00,2.29575,2.29575,2.29565,2.2957,69600000.0
2007-11-19 03:19:00,2.2957,2.2957,2.29525,2.29525,272000000.0
2007-11-19 03:20:00,2.29535,2.29565,2.29505,2.29525,144600000.0
2007-11-19 03:21:00,2.29525,2.29535,2.29505,2.29525,91800000.0
2007-11-19 03:22:00,2.29525,2.2957,2.29525,2.29565,107700000.0
2007-11-19 03:23:00,2.29565,2.29565,2.29545,2.2955,10600000.0
2007-11-19 03:24:00,2.2955,2.29565,2.29515,2.2954,97700000.0
2007-11-19 03:25:00,2.2954,2.2955,2.29505,2.29515,208600000.0
2007-11-19 03:26:00,2.29505,2.29545,2.29495,2.295,315800000.0
2007-11-19 03:27:00,2.29505,2.29545,2.29495,2.29545,364600000.0
2007-11-19 03:28:00,2.29545,2.29575,2.29545,2.29565,95500000.0
2007-11-19 03:29:00,2.29565,2.29565,2.29495,2.29495,163200000.0
2007-11-19 03:30:00,2.29495,2.29545,2.29485,2.29515,271700000.0
2007-11-19 03:31:00,2.29515,2.29515,2.29495,2.29515,58800000.0
2007-11-19 03:32:00,2.29505,2.29515,2.29495,2.295,73600000.0
2007-11-19 03:33:00,2.295,2.2951,2.29495,2.295,58400000.0
2007-11-19 03:34:00,2.295,2.295,2.2948,2.2949,49300000.0
2007-11-19 03:35:00,2.2949,2.2949,2.29455,2.29485,28200000.0
2007-11-19 03:36:00,2.29485,2.2949,2.29465,2.2948,13700000.0
2007-11-19 03:37:00,2.2948,2.2951,2.2948,2.29505,29700000.0
2007-11-19 03:38:00,2.29505,2.29505,2.29475,2.29475,76100000.0
2007-11-19 03:39:00,2.29475,2.29495,2.29455,2.29485,461200000.0
2007-11-19 03:40:00,2.295,2.29525,2.29475,2.29475,288400000.0
2007-11-19 03:41:00,2.29475,2.29505,2.29465,2.29505,123200000.0
2007-11-19 03:42:00,2.29505,2.29505,2.29415,2.29425,419400000.0
2007-11-19 03:43:00,2.29435,2.29485,2.29425,2.29485,188000000.0
2007-11-19 03:44:00,2.29485,2.29485,2.29455,2.29475,168900000.0
2007-11-19 03:45:00,2.29475,2.29495,2.29465,2.29495,52200000.0
2007-11-19 03:46:00,2.29485,2.29485,2.29465,2.29485,53600000.0
2007-11-19 03:47:00,2.29485,2.2949,2.29475,2.29485,90200000.0
2007-11-19 03:48:00,2.29485,2.29485,2.29475,2.29475,22600000.0
2007-11-19 03:49:00,2.29475,2.29485,2.29475,2.29485,30300000.0
2007-11-19 03:50:00,2.29485,2.29485,2.29475,2.29485,10200000.0
2007-11-19 03:51:00,2.29485,2.2949,2.29465,2.29485,37700000.0
2007-11-19 03:52:00,2.29485,2.29495,2.29455,2.29485,33200000.0
2007-11-19 03:53:00,2.29485,2.29485,2.29465,2.29465,9000000.0
2007-11-19 03:54:00,2.29465,2.2947,2.29455,2.29455,67500000.0
2007-11-19 03:55:00,2.29465,2.2948,2.29465,2.29475,16500000.0
2007-11-19 03:56:00,2.29475,2.29505,2.29425,2.29445,102300000.0
2007-11-19 03:57:00,2.29445,2.29505,2.2944,2.29495,114400000.0
2007-11-19 03:58:00,2.29495,2.29505,2.29445,2.2949,130000000.0
2007-11-19 03:59:00,2.2948,2.2948,2.2946,2.29465,74000000.0
2007-11-19 04:00:00,2.29465,2.2949,2.29465,2.29485,62500000.0
2007-11-19 04:01:00,2.29475,2.2951,2.29465,2.29495,143800000.0
2007-11-19 04:02:00,2.29495,2.29505,2.2949,2.2949,63100000.0
2007-11-19 04:03:00,2.2949,2.29525,2.29485,2.29495,190300000.0
2007-11-19 04:04:00,2.29495,2.29495,2.29485,2.29495,48000000.0
2007-11-19 04:05:00,2.29495,2.29495,2.29485,2.29495,4100000.0
2007-11-19 04:06:00,2.29495,2.29495,2.29495,2.29495,900000.0
2007-11-19 04:07:00,2.29495,2.29495,2.2949,2.29495,47100000.0
2007-11-19 04:08:00,2.29495,2.29515,2.29495,2.29495,19900000.0
2007-11-19 04:09:00,2.29495,2.29515,2.29495,2.29495,109300000.0
2007-11-19 04:10:00,2.29495,2.29525,2.29495,2.29525,84500000.0
2007-11-19 04:11:00,2.29525,2.29525,2.29455,2.2946,189000000.0
2007-11-19 04:12:00,2.2946,2.29495,2.29435,2.29445,183000000.0
2007-11-19 04:13:00,2.29445,2.2946,2.2942,2.2945,111200000.0
2007-11-19 04:14:00,2.29465,2.29465,2.29445,2.29445,122200000.0
2007-11-19 04:15:00,2.29465,2.29475,2.29445,2.29465,289800000.0
2007-11-19 04:16:00,2.29465,2.29495,2.29455,2.29495,201800000.0
2007-11-19 04:17:00,2.29495,2.29495,2.29465,2.29485,181000000.0
2007-11-19 04:18:00,2.29475,2.29495,2.29465,2.29485,229400000.0
2007-11-19 04:19:00,2.29485,2.29505,2.29465,2.29505,148000000.0
2007-11-19 04:20:00,2.29505,2.29505,2.29465,2.29485,195200000.0
2007-11-19 04:21:00,2.29485,2.29505,2.29445,2.29475,136000000.0
2007-11-19 04:22:00,2.29475,2.29475,2.2944,2.29455,61600000.0
2007-11-19 04:23:00,2.29475,2.29475,2.29445,2.29455,108900000.0
2007-11-19 04:24:00,2.29455,2.29485,2.29455,2.29465,120900000.0
2007-11-19 04:25:00,2.29465,2.29465,2.29445,2.2945,42800000.0
2007-11-19 04:26:00,2.2945,2.29495,2.29445,2.29475,199300000.0
2007-11-19 04:27:00,2.29475,2.29475,2.29455,2.2947,137600000.0
2007-11-19 04:28:00,2.2947,2.29495,2.2946,2.29465,100100000.0
2007-11-19 04:29:00,2.29475,2.29475,2.29475,2.29475,96000000.0
2007-11-19 04:30:00,2.29455,2.29515,2.29455,2.29515,60800000.0
2007-11-19 04:31:00,2.29515,2.29515,2.29495,2.29495,59200000.0
2007-11-19 04:32:00,2.29495,2.29525,2.29475,2.29525,96100000.0
2007-11-19 04:33:00,2.29525,2.29525,2.29445,2.2946,220700000.0
2007-11-19 04:34:00,2.2946,2.29505,2.29455,2.29505,199900000.0
2007-11-19 04:35:00,2.29505,2.29525,2.29495,2.29505,108800000.0
2007-11-19 04:36:00,2.29505,2.29505,2.29495,2.29505,70400000.0
2007-11-19 04:37:00,2.29515,2.29515,2.29505,2.29505,11200000.0
2007-11-19 04:38:00,2.29505,2.29525,2.29485,2.29525,335700000.0
2007-11-19 04:39:00,2.29525,2.29525,2.29495,2.295,228500000.0
2007-11-19 04:40:00,2.295,2.29515,2.29495,2.29505,103200000.0
2007-11-19 04:41:00,2.29505,2.29525,2.29505,2.2951,115200000.0
2007-11-19 04:42:00,2.2951,2.2951,2.29505,2.29505,12000000.0
2007-11-19 04:43:00,2.29505,2.29515,2.295,2.29505,138600000.0
2007-11-19 04:44:00,2.29505,2.29515,2.295,2.29505,37200000.0
2007-11-19 04:45:00,2.295,2.29515,2.295,2.29515,55200000.0
2007-11-19 04:46:00,2.29515,2.29535,2.29515,2.2952,65600000.0
2007-11-19 04:47:00,2.2952,2.29535,2.29515,2.29515,56600000.0
2007-11-19 04:48:00,2.29515,2.29555,2.29515,2.29545,238000000.0
2007-11-19 04:49:00,2.29545,2.29545,2.29475,2.29525,395700000.0
2007-11-19 04:50:00,2.29525,2.29535,2.29475,2.29535,170700000.0
2007-11-19 04:51:00,2.29535,2.29555,2.29525,2.2953,99400000.0
2007-11-19 04:52:00,2.2953,2.2953,2.2949,2.2949,126600000.0
2007-11-19 04:53:00,2.29485,2.2951,2.29475,2.2951,57500000.0
2007-11-19 04:54:00,2.2951,2.2951,2.29485,2.2951,25900000.0
2007-11-19 04:55:00,2.2951,2.2951,2.295,2.295,11900000.0
2007-11-19 04:56:00,2.295,2.2951,2.2949,2.2949,29800000.0
2007-11-19 04:57:00,2.2949,2.29505,2.29485,2.29495,28000000.0
2007-11-19 04:58:00,2.29495,2.295,2.29495,2.29495,4200000.0
2007-11-19 04:59:00,2.29495,2.295,2.29495,2.295,9800000.0
2007-11-19 05:00:00,2.295,2.29515,2.29485,2.29485,37400000.0
2007-11-19 05:01:00,2.29485,2.29505,2.29485,2.29505,34000000.0
2007-11-19 05:02:00,2.29505,2.29505,2.29475,2.29475,33600000.0
2007-11-19 05:03:00,2.29475,2.29515,2.29455,2.2951,175200000.0
2007-11-19 05:04:00,2.2951,2.29515,2.29445,2.2946,412300000.0
2007-11-19 05:05:00,2.2946,2.29485,2.29455,2.2947,194400000.0
2007-11-19 05:06:00,2.2947,2.29475,2.29345,2.29345,432000000.0
2007-11-19 05:07:00,2.29365,2.29405,2.29295,2.29355,851300000.0
2007-11-19 05:08:00,2.29355,2.29375,2.29345,2.29375,396000002.0
2007-11-19 05:09:00,2.29375,2.29405,2.29365,2.29395,152800000.0
2007-11-19 05:10:00,2.29395,2.29405,2.29365,2.29375,393500001.0
2007-11-19 05:11:00,2.29385,2.29405,2.29385,2.29395,182200000.0
2007-11-19 05:12:00,2.29395,2.29415,2.29385,2.29405,160000000.0
2007-11-19 05:13:00,2.29405,2.29405,2.29375,2.29375,100000000.0
2007-11-19 05:14:00,2.29375,2.29415,2.2935,2.2935,244300000.0
2007-11-19 05:15:00,2.2935,2.2936,2.29345,2.29355,58400000.0
2007-11-19 05:16:00,2.29355,2.2936,2.29325,2.2933,313400000.0
2007-11-19 05:17:00,2.2933,2.29355,2.29325,2.29345,332000000.0
2007-11-19 05:18:00,2.29345,2.29375,2.29345,2.29345,248000000.0
2007-11-19 05:19:00,2.29345,2.29375,2.29335,2.29365,314400000.0
2007-11-19 05:20:00,2.29365,2.29385,2.29345,2.29365,347200000.0
2007-11-19 05:21:00,2.29365,2.29365,2.29305,2.29315,370100000.0
2007-11-19 05:22:00,2.29315,2.29365,2.29275,2.29275,856299995.0
2007-11-19 05:23:00,2.29275,2.29305,2.2924,2.29295,386600000.0
2007-11-19 05:24:00,2.2929,2.29385,2.2928,2.29355,413900000.0
2007-11-19 05:25:00,2.29355,2.29385,2.29355,2.29365,252400000.0
2007-11-19 05:26:00,2.29365,2.29385,2.29365,2.29385,132000000.0
2007-11-19 05:27:00,2.29385,2.29445,2.29375,2.29405,209900000.0
2007-11-19 05:28:00,2.29415,2.29455,2.29415,2.29425,195200000.0
2007-11-19 05:29:00,2.29425,2.29435,2.29415,2.29425,118600000.0
2007-11-19 05:30:00,2.29425,2.29435,2.29395,2.29405,254600000.0
2007-11-19 05:31:00,2.29405,2.29415,2.29405,2.29405,255200000.0
2007-11-19 05:32:00,2.29405,2.29435,2.29395,2.29415,78400000.0
2007-11-19 05:33:00,2.29415,2.29435,2.29415,2.29415,85200000.0
2007-11-19 05:34:00,2.29415,2.29415,2.29405,2.29405,168400000.0
2007-11-19 05:35:00,2.29405,2.29405,2.29325,2.29325,317850000.0
2007-11-19 05:36:00,2.29325,2.29345,2.29305,2.29345,365000000.0
2007-11-19 05:37:00,2.29345,2.29365,2.2933,2.2933,183300000.0
2007-11-19 05:38:00,2.2933,2.29365,2.29325,2.29345,331700000.0
2007-11-19 05:39:00,2.29345,2.29345,2.29305,2.29305,238400000.0
2007-11-19 05:40:00,2.29305,2.29355,2.29295,2.29355,307300000.0
2007-11-19 05:41:00,2.29355,2.29355,2.29275,2.29275,153600000.0
2007-11-19 05:42:00,2.29275,2.29275,2.2925,2.29255,279700000.0
2007-11-19 05:43:00,2.29255,2.29265,2.29245,2.29245,151200000.0
2007-11-19 05:44:00,2.29255,2.29285,2.29245,2.29265,389399996.0
2007-11-19 05:45:00,2.29265,2.29275,2.29265,2.29275,267200000.0
2007-11-19 05:46:00,2.29275,2.29275,2.29265,2.2927,235200000.0
2007-11-19 05:47:00,2.29275,2.29275,2.2927,2.2927,165900000.0
2007-11-19 05:48:00,2.2927,2.29295,2.2926,2.29295,73900000.0
2007-11-19 05:49:00,2.2926,2.29295,2.2926,2.29295,20800000.0
2007-11-19 05:50:00,2.29295,2.29295,2.29255,2.29295,218800000.0
2007-11-19 05:51:00,2.29295,2.29295,2.29275,2.29295,101600000.0
2007-11-19 05:52:00,2.29285,2.2931,2.29285,2.2931,88800000.0
2007-11-19 05:53:00,2.2931,2.29335,2.2931,2.2932,129600000.0
2007-11-19 05:54:00,2.2932,2.29345,2.29315,2.29335,57600000.0
2007-11-19 05:55:00,2.29335,2.29335,2.293,2.29305,168800000.0
2007-11-19 05:56:00,2.2931,2.29335,2.29305,2.29325,216000000.0
2007-11-19 05:57:00,2.29335,2.2935,2.29335,2.2934,82500000.0
2007-11-19 05:58:00,2.29335,2.29355,2.2933,2.29355,125800000.0
2007-11-19 05:59:00,2.29355,2.29355,2.2934,2.29355,82500000.0
2007-11-19 06:00:00,2.29355,2.29355,2.29345,2.29355,258200000.0
2007-11-19 06:01:00,2.29355,2.2943,2.29355,2.2943,256000000.0
2007-11-19 06:02:00,2.2943,2.2944,2.29405,2.2941,124600000.0
2007-11-19 06:03:00,2.2941,2.2945,2.2941,2.2945,77200000.0
2007-11-19 06:04:00,2.2945,2.2945,2.29395,2.2945,43200000.0
2007-11-19 06:05:00,2.2945,2.2945,2.29405,2.2945,213900000.0
2007-11-19 06:06:00,2.2945,2.2945,2.29415,2.29425,40400000.0
2007-11-19 06:07:00,2.29425,2.2943,2.29405,2.29415,90900000.0
2007-11-19 06:08:00,2.2942,2.29445,2.29405,2.29435,45900000.0
2007-11-19 06:09:00,2.29435,2.2945,2.2943,2.29445,46500000.0
2007-11-19 06:10:00,2.29445,2.29455,2.29445,2.29445,158700000.0
2007-11-19 06:11:00,2.29455,2.29485,2.29445,2.29485,644000000.0
2007-11-19 06:12:00,2.2948,2.2949,2.2948,2.2949,34300000.0
2007-11-19 06:13:00,2.29485,2.29495,2.29485,2.2949,90700000.0
2007-11-19 06:14:00,2.2949,2.29505,2.2949,2.295,92500000.0
2007-11-19 06:15:00,2.295,2.295,2.29465,2.29485,61100000.0
2007-11-19 06:16:00,2.29485,2.29485,2.2947,2.29485,30800000.0
2007-11-19 06:17:00,2.29485,2.29495,2.29475,2.29475,39000000.0
2007-11-19 06:18:00,2.2948,2.2948,2.29475,2.29475,4200000.0
2007-11-19 06:19:00,2.29475,2.2952,2.29465,2.29465,134700000.0
2007-11-19 06:20:00,2.29465,2.29525,2.29465,2.29525,113500000.0
2007-11-19 06:21:00,2.29525,2.29525,2.29515,2.29515,28100000.0
2007-11-19 06:22:00,2.29515,2.29525,2.29495,2.295,85000000.0
2007-11-19 06:23:00,2.295,2.29535,2.29485,2.29505,94400000.0
2007-11-19 06:24:00,2.29505,2.29505,2.29455,2.2949,92000000.0
2007-11-19 06:25:00,2.2949,2.29495,2.2947,2.2947,71300000.0
2007-11-19 06:26:00,2.2947,2.29485,2.29465,2.2947,24500000.0
2007-11-19 06:27:00,2.2947,2.2947,2.29465,2.29465,8200000.0
2007-11-19 06:28:00,2.29465,2.29475,2.29455,2.2947,50400000.0
2007-11-19 06:29:00,2.2947,2.29475,2.29435,2.29465,164600000.0
2007-11-19 06:30:00,2.29465,2.29465,2.2943,2.29455,27900000.0
2007-11-19 06:31:00,2.29435,2.29465,2.29415,2.2945,81800000.0
2007-11-19 06:32:00,2.2945,2.29455,2.29445,2.29455,22100000.0
2007-11-19 06:33:00,2.29455,2.29465,2.29445,2.29465,24000000.0
2007-11-19 06:34:00,2.29465,2.2947,2.29465,2.2947,6000000.0
2007-11-19 06:35:00,2.2947,2.29495,2.2947,2.29485,80900000.0
2007-11-19 06:36:00,2.2948,2.295,2.29455,2.29495,235900000.0
2007-11-19 06:37:00,2.29495,2.29525,2.29495,2.29525,109800000.0
2007-11-19 06:38:00,2.29525,2.29545,2.29485,2.29525,238500000.0
2007-11-19 06:39:00,2.29525,2.29545,2.29515,2.2953,251800000.0
2007-11-19 06:40:00,2.2953,2.2955,2.29515,2.29535,139700000.0
2007-11-19 06:41:00,2.29535,2.29535,2.29515,2.29515,36000000.0
2007-11-19 06:42:00,2.29515,2.29555,2.29515,2.29555,142700000.0
2007-11-19 06:43:00,2.29555,2.29555,2.29545,2.29555,134700000.0
2007-11-19 06:44:00,2.29565,2.29565,2.29545,2.29565,79800000.0
2007-11-19 06:45:00,2.29565,2.29565,2.29515,2.2953,174300000.0
2007-11-19 06:46:00,2.2953,2.29565,2.2953,2.29565,121600000.0
2007-11-19 06:47:00,2.29565,2.29565,2.29545,2.29555,117300000.0
2007-11-19 06:48:00,2.29555,2.29555,2.29525,2.29525,85400000.0
2007-11-19 06:49:00,2.29525,2.29545,2.2952,2.29525,64800000.0
2007-11-19 06:50:00,2.29525,2.29525,2.29505,2.29515,71100000.0
2007-11-19 06:51:00,2.2952,2.2952,2.29485,2.29495,125300000.0
2007-11-19 06:52:00,2.29495,2.295,2.29475,2.295,75400000.0
2007-11-19 06:53:00,2.295,2.29505,2.29485,2.2949,164900000.0
2007-11-19 06:54:00,2.2949,2.29495,2.29465,2.29495,18600000.0
2007-11-19 06:55:00,2.29485,2.29505,2.29485,2.29505,76200000.0
2007-11-19 06:56:00,2.29505,2.29505,2.29465,2.29465,65900000.0
2007-11-19 06:57:00,2.2947,2.2947,2.29455,2.2947,97900000.0
2007-11-19 06:58:00,2.2947,2.2947,2.29445,2.29445,71500000.0
2007-11-19 06:59:00,2.29445,2.29465,2.29445,2.29465,54600000.0
2007-11-19 07:00:00,2.29465,2.29485,2.29435,2.29475,315200000.0
2007-11-19 07:01:00,2.29475,2.29475,2.29455,2.29455,82600000.0
2007-11-19 07:02:00,2.29435,2.29475,2.29435,2.29465,210400000.0
2007-11-19 07:03:00,2.29465,2.29475,2.2941,2.29415,282400000.0
2007-11-19 07:04:00,2.29415,2.29435,2.29405,2.2942,209300000.0
2007-11-19 07:05:00,2.29415,2.2945,2.29405,2.29405,122300000.0
2007-11-19 07:06:00,2.29405,2.29445,2.29395,2.29405,151100000.0
2007-11-19 07:07:00,2.29415,2.29415,2.2939,2.2939,87000000.0
2007-11-19 07:08:00,2.2939,2.2941,2.29355,2.29395,303400000.0
2007-11-19 07:09:00,2.2941,2.2941,2.29355,2.29365,299250000.0
2007-11-19 07:10:00,2.29365,2.2938,2.29355,2.29375,273600000.0
2007-11-19 07:11:00,2.29375,2.29385,2.29375,2.29385,224000000.0
2007-11-19 07:12:00,2.29385,2.29385,2.29355,2.29365,210450000.0
2007-11-19 07:13:00,2.29365,2.29385,2.29355,2.29355,91200000.0
2007-11-19 07:14:00,2.29355,2.29365,2.29285,2.29315,398900000.0
2007-11-19 07:15:00,2.29315,2.2933,2.29255,2.29305,243900000.0
2007-11-19 07:16:00,2.29305,2.2935,2.293,2.2935,94300000.0
2007-11-19 07:17:00,2.2935,2.2935,2.29305,2.29345,85400000.0
2007-11-19 07:18:00,2.29345,2.29355,2.29335,2.29345,110200000.0
2007-11-19 07:19:00,2.29345,2.2936,2.29345,2.29345,18000000.0
2007-11-19 07:20:00,2.29345,2.29355,2.29325,2.29325,23400000.0
2007-11-19 07:21:00,2.29345,2.2938,2.29325,2.2937,45500000.0
2007-11-19 07:22:00,2.2937,2.2938,2.29335,2.29355,130700000.0
2007-11-19 07:23:00,2.29355,2.29355,2.29335,2.29355,112000000.0
2007-11-19 07:24:00,2.29355,2.29355,2.29295,2.2931,359300000.0
2007-11-19 07:25:00,2.2931,2.2931,2.29285,2.29285,76000000.0
2007-11-19 07:26:00,2.29295,2.293,2.2928,2.29295,148050000.0
2007-11-19 07:27:00,2.29295,2.2933,2.29285,2.29315,153600000.0
2007-11-19 07:28:00,2.29315,2.29355,2.29295,2.29335,226800000.0
2007-11-19 07:29:00,2.29335,2.29335,2.2925,2.2925,260200000.0
2007-11-19 07:30:00,2.29235,2.2927,2.29235,2.2924,339200000.0
2007-11-19 07:31:00,2.2925,2.293,2.29245,2.29275,204000000.0
2007-11-19 07:32:00,2.29275,2.29485,2.29275,2.29345,332000000.0
2007-11-19 07:33:00,2.29345,2.29435,2.29335,2.2938,327800001.0
2007-11-19 07:34:00,2.2938,2.29405,2.29365,2.2938,256000000.0
2007-11-19 07:35:00,2.2938,2.29425,2.29365,2.29425,181900000.0
2007-11-19 07:36:00,2.29425,2.29435,2.29315,2.29355,419700000.0
2007-11-19 07:37:00,2.29355,2.2939,2.29355,2.29365,329400000.0
2007-11-19 07:38:00,2.2938,2.29425,2.29365,2.2939,188700000.0
2007-11-19 07:39:00,2.2939,2.29435,2.2939,2.29415,234400000.0
2007-11-19 07:40:00,2.29415,2.2942,2.2941,2.2941,260000000.0
2007-11-19 07:41:00,2.2941,2.29425,2.2941,2.2942,71200000.0
2007-11-19 07:42:00,2.2942,2.29425,2.2942,2.29425,80800000.0
2007-11-19 07:43:00,2.29425,2.29425,2.29395,2.29395,201700000.0
2007-11-19 07:44:00,2.29405,2.29405,2.29395,2.29395,137200000.0
2007-11-19 07:45:00,2.29395,2.294,2.29385,2.29385,129400000.0
2007-11-19 07:46:00,2.29355,2.29405,2.29355,2.29395,176000000.0
2007-11-19 07:47:00,2.29395,2.29425,2.29365,2.29405,240500000.0
2007-11-19 07:48:00,2.29415,2.29445,2.29405,2.2944,143200000.0
2007-11-19 07:49:00,2.29435,2.2946,2.29415,2.2946,203900000.0
2007-11-19 07:50:00,2.2946,2.2946,2.29415,2.2945,170600000.0
2007-11-19 07:51:00,2.2945,2.2947,2.2945,2.2947,72000000.0
2007-11-19 07:52:00,2.29465,2.29485,2.29455,2.29465,123700000.0
2007-11-19 07:53:00,2.29485,2.29485,2.2946,2.2946,67200000.0
2007-11-19 07:54:00,2.29475,2.29495,2.29405,2.2944,541100000.0
2007-11-19 07:55:00,2.2944,2.2945,2.29385,2.29405,238800000.0
2007-11-19 07:56:00,2.29405,2.29435,2.2937,2.2937,338400000.0
2007-11-19 07:57:00,2.2937,2.29395,2.2937,2.29395,230400000.0
2007-11-19 07:58:00,2.29395,2.29435,2.2939,2.29395,144000000.0
2007-11-19 07:59:00,2.29395,2.29435,2.29395,2.29435,197600000.0
2007-11-19 08:00:00,2.29435,2.29435,2.29325,2.29365,564800000.0
2007-11-19 08:01:00,2.29365,2.2943,2.29365,2.29415,435800000.0
2007-11-19 08:02:00,2.29405,2.29435,2.29395,2.2943,236200000.0
2007-11-19 08:03:00,2.2943,2.2944,2.2942,2.2944,156300000.0
2007-11-19 08:04:00,2.29455,2.29455,2.29385,2.29395,290799997.0
2007-11-19 08:05:00,2.29395,2.29435,2.29365,2.29375,373900000.0
2007-11-19 08:06:00,2.29385,2.29405,2.29385,2.29405,171700000.0
2007-11-19 08:07:00,2.29405,2.2943,2.2939,2.29425,183200000.0
2007-11-19 08:08:00,2.29425,2.2944,2.29405,2.29435,257000000.0
2007-11-19 08:09:00,2.29435,2.29435,2.29425,2.29435,111200000.0
2007-11-19 08:10:00,2.29435,2.29455,2.2942,2.29435,212800000.0
2007-11-19 08:11:00,2.29435,2.2944,2.294,2.29435,189600000.0
2007-11-19 08:12:00,2.29435,2.29435,2.29385,2.29395,172000000.0
2007-11-19 08:13:00,2.29395,2.29395,2.29355,2.29385,278400000.0
2007-11-19 08:14:00,2.29385,2.29415,2.29385,2.29415,163900000.0
2007-11-19 08:15:00,2.29415,2.29425,2.2939,2.29395,223200000.0
2007-11-19 08:16:00,2.29395,2.294,2.29385,2.29395,117600000.0
2007-11-19 08:17:00,2.29415,2.29415,2.29355,2.2936,335900000.0
2007-11-19 08:18:00,2.2936,2.29385,2.2934,2.29345,272500000.0
2007-11-19 08:19:00,2.2934,2.29365,2.29295,2.29345,575900000.0
2007-11-19 08:20:00,2.29345,2.29355,2.29335,2.29335,132800000.0
2007-11-19 08:21:00,2.29335,2.29345,2.29325,2.29335,253600000.0
2007-11-19 08:22:00,2.29335,2.29355,2.29315,2.29325,226800000.0
2007-11-19 08:23:00,2.29325,2.2938,2.29295,2.29345,436100000.0
2007-11-19 08:24:00,2.29345,2.29385,2.29345,2.29355,343700000.0
2007-11-19 08:25:00,2.29355,2.29395,2.29345,2.29355,532000000.0
2007-11-19 08:26:00,2.29355,2.29385,2.29345,2.29375,534800000.0
2007-11-19 08:27:00,2.29345,2.2937,2.2934,2.29345,311600000.0
2007-11-19 08:28:00,2.29345,2.29345,2.29185,2.2921,639900000.0
2007-11-19 08:29:00,2.29205,2.29275,2.29175,2.29185,841200000.0
2007-11-19 08:30:00,2.292,2.29225,2.29175,2.29225,684899999.0
2007-11-19 08:31:00,2.29225,2.2925,2.29215,2.2925,1137800002.0
2007-11-19 08:32:00,2.2925,2.29265,2.29235,2.29245,426000000.0
2007-11-19 08:33:00,2.29255,2.2926,2.29245,2.29255,132000000.0
2007-11-19 08:34:00,2.29255,2.29315,2.29225,2.29305,456699999.0
2007-11-19 08:35:00,2.29305,2.2932,2.29235,2.2925,189500000.0
2007-11-19 08:36:00,2.29255,2.29265,2.29245,2.29265,222300000.0
2007-11-19 08:37:00,2.29265,2.29295,2.29215,2.29275,742100001.0
2007-11-19 08:38:00,2.29275,2.29315,2.29245,2.2928,320750000.0
2007-11-19 08:39:00,2.2928,2.29335,2.29265,2.29265,296100000.0
2007-11-19 08:40:00,2.29265,2.29275,2.29185,2.29275,470850000.0
2007-11-19 08:41:00,2.29275,2.2928,2.29265,2.29275,103200000.0
2007-11-19 08:42:00,2.29275,2.2932,2.29275,2.2931,295000000.0
2007-11-19 08:43:00,2.2933,2.29395,2.2932,2.2936,213600000.0
2007-11-19 08:44:00,2.2936,2.2937,2.29355,2.29365,231200000.0
2007-11-19 08:45:00,2.29365,2.29365,2.29335,2.29355,302400000.0
2007-11-19 08:46:00,2.29355,2.29355,2.293,2.29335,122400000.0
2007-11-19 08:47:00,2.29335,2.29335,2.29295,2.29325,160000000.0
2007-11-19 08:48:00,2.29325,2.29345,2.2925,2.29275,403200000.0
2007-11-19 08:49:00,2.29275,2.29305,2.29255,2.29295,625600000.0
2007-11-19 08:50:00,2.29295,2.29295,2.29245,2.29245,261600000.0
2007-11-19 08:51:00,2.29245,2.29265,2.29185,2.2922,287000000.0
2007-11-19 08:52:00,2.29225,2.29235,2.2922,2.2923,148800000.0
2007-11-19 08:53:00,2.2923,2.29235,2.29225,2.29225,112000000.0
2007-11-19 08:54:00,2.29225,2.2923,2.29185,2.29195,367600000.0
2007-11-19 08:55:00,2.29195,2.29215,2.2915,2.29215,470700000.0
2007-11-19 08:56:00,2.29215,2.29215,2.29165,2.29215,151100000.0
2007-11-19 08:57:00,2.29215,2.29215,2.29215,2.29215,171300000.0
2007-11-19 08:58:00,2.29215,2.29215,2.29215,2.29215,81500000.0
2007-11-19 08:59:00,2.29215,2.2924,2.29215,2.29225,367000000.0
2007-11-19 09:00:00,2.29225,2.29225,2.29215,2.29215,202600000.0
2007-11-19 09:01:00,2.29215,2.29215,2.2919,2.29215,88910432.0
2007-11-19 09:02:00,2.29215,2.29225,2.29215,2.29225,61500000.0
2007-11-19 09:03:00,2.29225,2.29225,2.29165,2.29215,151700000.0
2007-11-19 09:04:00,2.29215,2.29215,2.29215,2.29215,117700000.0
2007-11-19 09:05:00,2.29215,2.29235,2.29195,2.29225,306000000.0
2007-11-19 09:06:00,2.29225,2.29245,2.29215,2.29215,344000000.0
2007-11-19 09:07:00,2.29215,2.29225,2.29215,2.29215,232800000.0
2007-11-19 09:08:00,2.29215,2.29215,2.29205,2.29215,273100000.0
2007-11-19 09:09:00,2.29215,2.29235,2.29205,2.29215,419800000.0
2007-11-19 09:10:00,2.29215,2.29285,2.29215,2.29245,510100000.0
2007-11-19 09:11:00,2.29245,2.29305,2.29245,2.29245,345900000.0
2007-11-19 09:12:00,2.29245,2.29315,2.29225,2.29275,501500000.0
2007-11-19 09:13:00,2.29275,2.29315,2.29225,2.2928,725900000.0
2007-11-19 09:14:00,2.29275,2.29275,2.29155,2.29155,700600000.0
2007-11-19 09:15:00,2.2916,2.29235,2.29105,2.2913,814100000.0
2007-11-19 09:16:00,2.2913,2.29235,2.29115,2.292,786500000.0
2007-11-19 09:17:00,2.292,2.2924,2.29125,2.2919,759300000.0
2007-11-19 09:18:00,2.29185,2.2921,2.29175,2.29205,632500000.0
2007-11-19 09:19:00,2.29205,2.29235,2.29105,2.29225,523100000.0
2007-11-19 09:20:00,2.2922,2.29295,2.29205,2.29285,454400000.0
2007-11-19 09:21:00,2.29285,2.29325,2.29275,2.29295,887699981.0
2007-11-19 09:22:00,2.29285,2.29305,2.29245,2.29265,736800000.0
2007-11-19 09:23:00,2.29265,2.29295,2.29255,2.29295,620000000.0
2007-11-19 09:24:00,2.29295,2.29365,2.29205,2.29205,813599999.0
2007-11-19 09:25:00,2.29205,2.29245,2.29195,2.29225,686500000.0
2007-11-19 09:26:00,2.29225,2.29255,2.29205,2.29215,627799994.0
2007-11-19 09:27:00,2.29215,2.29225,2.29175,2.292,1234099987.0
2007-11-19 09:28:00,2.2921,2.2921,2.29155,2.29165,1008699999.0
2007-11-19 09:29:00,2.29175,2.29225,2.29155,2.29215,1209499999.0
2007-11-19 09:30:00,2.29215,2.29215,2.29115,2.29125,701100000.0
2007-11-19 09:31:00,2.29125,2.2914,2.2908,2.2914,505500000.0
2007-11-19 09:32:00,2.2914,2.29185,2.2909,2.29145,716800000.0
2007-11-19 09:33:00,2.29145,2.292,2.2913,2.2916,763000000.0
2007-11-19 09:34:00,2.2916,2.2916,2.2908,2.291,602200000.0
2007-11-19 09:35:00,2.291,2.2911,2.29065,2.29065,571350000.0
2007-11-19 09:36:00,2.29065,2.2914,2.2906,2.29135,781300000.0
2007-11-19 09:37:00,2.29135,2.29175,2.2913,2.29155,589400000.0
2007-11-19 09:38:00,2.29155,2.29155,2.2913,2.2913,755000000.0
2007-11-19 09:39:00,2.2913,2.2922,2.2913,2.2916,598700000.0
2007-11-19 09:40:00,2.2916,2.2917,2.2911,2.2911,643000000.0
2007-11-19 09:41:00,2.29115,2.29115,2.2904,2.2907,682500000.0
2007-11-19 09:42:00,2.2907,2.291,2.2901,2.2902,1057400000.0
2007-11-19 09:43:00,2.2902,2.2905,2.29005,2.2901,898200000.0
2007-11-19 09:44:00,2.2902,2.2902,2.2895,2.2896,729400000.0
2007-11-19 09:45:00,2.2895,2.2902,2.28935,2.2901,1261950000.0
2007-11-19 09:46:00,2.2901,2.29035,2.2897,2.28975,943000001.0
2007-11-19 09:47:00,2.28975,2.29025,2.2895,2.2899,865600000.0
2007-11-19 09:48:00,2.2899,2.2902,2.2893,2.2894,915299999.0
2007-11-19 09:49:00,2.2894,2.2901,2.2894,2.28975,859100000.0
2007-11-19 09:50:00,2.28975,2.29015,2.28925,2.2896,577200000.0
2007-11-19 09:51:00,2.2896,2.2903,2.2896,2.29,756100000.0
2007-11-19 09:52:00,2.28995,2.29,2.2889,2.2896,988099997.0
2007-11-19 09:53:00,2.2896,2.2899,2.2891,2.2891,871200000.0
2007-11-19 09:54:00,2.2891,2.28935,2.289,2.28925,681800000.0
2007-11-19 09:55:00,2.28925,2.28945,2.28885,2.289,828300000.0
2007-11-19 09:56:00,2.289,2.2893,2.2888,2.2888,767500000.0
2007-11-19 09:57:00,2.2888,2.2889,2.2881,2.2881,829600000.0
2007-11-19 09:58:00,2.2881,2.28855,2.2876,2.28855,1129300000.0
2007-11-19 09:59:00,2.28815,2.2891,2.28795,2.2889,423800000.0
2007-11-19 10:00:00,2.2889,2.28905,2.2886,2.28895,765400000.0
2007-11-19 10:01:00,2.28895,2.2893,2.2889,2.2891,635600000.0
2007-11-19 10:02:00,2.2889,2.2892,2.28735,2.2878,297149999.0
2007-11-19 10:03:00,2.2878,2.2881,2.28755,2.2881,194437500.0
2007-11-19 10:04:00,2.2881,2.2882,2.288,2.2881,57175000.0
2007-11-19 10:05:00,2.2881,2.2882,2.288,2.2881,90300000.0
2007-11-19 10:06:00,2.2881,2.2883,2.28715,2.28745,222700000.0
2007-11-19 10:07:00,2.28735,2.288,2.2873,2.288,205887500.0
2007-11-19 10:08:00,2.288,2.2886,2.28745,2.2884,330962500.0
2007-11-19 10:09:00,2.2885,2.2891,2.28815,2.2891,745500000.0
2007-11-19 10:10:00,2.2891,2.29025,2.28885,2.29025,603500000.0
2007-11-19 10:11:00,2.29025,2.29035,2.28935,2.2899,665800000.0
2007-11-19 10:12:00,2.2899,2.2902,2.28975,2.2902,603362500.0
2007-11-19 10:13:00,2.2902,2.2906,2.2902,2.2906,52750000.0
2007-11-19 10:14:00,2.2906,2.2911,2.2898,2.2899,436812500.0
2007-11-19 10:15:00,2.2899,2.2902,2.2897,2.2902,355512500.0
2007-11-19 10:16:00,2.2902,2.2906,2.28955,2.2899,239100000.0
2007-11-19 10:17:00,2.2899,2.2899,2.28935,2.2895,49900000.0
2007-11-19 10:18:00,2.2895,2.28965,2.28895,2.28925,431799998.0
2007-11-19 10:19:00,2.28925,2.28945,2.28915,2.2893,584300001.0
2007-11-19 10:20:00,2.2893,2.29005,2.28925,2.2897,539000000.0
2007-11-19 10:21:00,2.2897,2.29005,2.2896,2.28995,503300000.0
2007-11-19 10:22:00,2.28995,2.29015,2.2894,2.2896,463925000.0
2007-11-19 10:23:00,2.2896,2.29085,2.2896,2.2908,573900000.0
2007-11-19 10:24:00,2.2907,2.2914,2.2907,2.2913,483600000.0
2007-11-19 10:25:00,2.29135,2.29135,2.2907,2.291,135587500.0
2007-11-19 10:26:00,2.291,2.291,2.2908,2.291,17962500.0
2007-11-19 10:27:00,2.291,2.291,2.2906,2.2909,25200000.0
2007-11-19 10:28:00,2.29095,2.2911,2.2909,2.2911,175000000.0
2007-11-19 10:29:00,2.2911,2.2911,2.2911,2.2911,39700000.0
2007-11-19 10:30:00,2.2911,2.2912,2.2911,2.2912,183600000.0
2007-11-19 10:31:00,2.2912,2.2915,2.2912,2.2913,298900000.0
2007-11-19 10:32:00,2.2913,2.2916,2.2913,2.2916,43062500.0
2007-11-19 10:33:00,2.2916,2.292,2.2915,2.2918,554000000.0
2007-11-19 10:34:00,2.2918,2.2919,2.2918,2.2919,53700000.0
2007-11-19 10:35:00,2.2919,2.292,2.2917,2.2917,195900000.0
2007-11-19 10:36:00,2.2917,2.2919,2.29135,2.29135,227300000.0
2007-11-19 10:37:00,2.29135,2.29145,2.291,2.2911,450400000.0
2007-11-19 10:38:00,2.2912,2.2914,2.29095,2.2912,717400000.0
2007-11-19 10:39:00,2.2912,2.2916,2.29115,2.29135,551200000.0
2007-11-19 10:40:00,2.2914,2.2916,2.291,2.2911,663600000.0
2007-11-19 10:41:00,2.29105,2.2911,2.29055,2.29105,609300000.0
2007-11-19 10:42:00,2.2911,2.2915,2.29085,2.2915,642000001.0
2007-11-19 10:43:00,2.2915,2.2915,2.29085,2.29085,402800000.0
2007-11-19 10:44:00,2.29085,2.2909,2.28985,2.2899,990100002.0
2007-11-19 10:45:00,2.2899,2.29015,2.28975,2.29,604300000.0
2007-11-19 10:46:00,2.2901,2.29065,2.29,2.29025,500400000.0
2007-11-19 10:47:00,2.2903,2.2904,2.29005,2.2903,538500000.0
2007-11-19 10:48:00,2.2903,2.2903,2.28995,2.28995,560000000.0
2007-11-19 10:49:00,2.28995,2.2903,2.2898,2.29015,945799998.0
2007-11-19 10:50:00,2.29015,2.29045,2.29,2.2901,754400001.0
2007-11-19 10:51:00,2.29005,2.29015,2.2898,2.2898,636300001.0
2007-11-19 10:52:00,2.2898,2.29005,2.28975,2.2899,588200001.0
2007-11-19 10:53:00,2.2899,2.29,2.28975,2.28985,430900000.0
2007-11-19 10:54:00,2.2899,2.29015,2.28975,2.2901,296200000.0
2007-11-19 10:55:00,2.29015,2.29035,2.28985,2.29,520100000.0
2007-11-19 10:56:00,2.28995,2.29,2.28915,2.28915,505500000.0
2007-11-19 10:57:00,2.28925,2.28965,2.28915,2.28925,407600000.0
2007-11-19 10:58:00,2.28935,2.2897,2.2888,2.2892,691700000.0
2007-11-19 10:59:00,2.28925,2.28925,2.28795,2.28835,539200000.0
2007-11-19 11:00:00,2.28835,2.2885,2.2881,2.2885,501600000.0
2007-11-19 11:01:00,2.2885,2.2889,2.28845,2.2886,383200000.0
2007-11-19 11:02:00,2.2886,2.28885,2.28835,2.28875,364700000.0
2007-11-19 11:03:00,2.2888,2.2892,2.28875,2.28905,425600000.0
2007-11-19 11:04:00,2.28905,2.2893,2.2888,2.2888,549600000.0
2007-11-19 11:05:00,2.2888,2.28925,2.28865,2.289,611200000.0
2007-11-19 11:06:00,2.2888,2.2896,2.2888,2.2895,478900000.0
2007-11-19 11:07:00,2.2895,2.2898,2.28935,2.28965,594800000.0
2007-11-19 11:08:00,2.28965,2.28995,2.28955,2.28965,401600000.0
2007-11-19 11:09:00,2.28965,2.2899,2.2894,2.2895,567200000.0
2007-11-19 11:10:00,2.2895,2.28995,2.2895,2.2896,163600000.0
2007-11-19 11:11:00,2.2896,2.2899,2.2896,2.2897,207500000.0
2007-11-19 11:12:00,2.28975,2.28995,2.2896,2.2898,218000000.0
2007-11-19 11:13:00,2.2898,2.2902,2.28965,2.2902,413900000.0
2007-11-19 11:14:00,2.2901,2.2902,2.28975,2.2902,750800000.0
2007-11-19 11:15:00,2.29015,2.29065,2.29005,2.2904,935299999.0
2007-11-19 11:16:00,2.29045,2.2906,2.2902,2.29025,502500000.0
2007-11-19 11:17:00,2.29025,2.2908,2.29025,2.2905,458800000.0
2007-11-19 11:18:00,2.2905,2.2905,2.2899,2.29,500100000.0
2007-11-19 11:19:00,2.29,2.29035,2.28995,2.2901,760800005.0
2007-11-19 11:20:00,2.2901,2.2903,2.28995,2.2902,690300002.0
2007-11-19 11:21:00,2.2903,2.2903,2.28975,2.2898,633000000.0
2007-11-19 11:22:00,2.2898,2.2898,2.28965,2.2898,253200000.0
2007-11-19 11:23:00,2.2898,2.2898,2.28945,2.2896,414000000.0
2007-11-19 11:24:00,2.2896,2.2902,2.28955,2.29015,352700000.0
2007-11-19 11:25:00,2.29015,2.2907,2.2899,2.2906,346400000.0
2007-11-19 11:26:00,2.2906,2.29205,2.2906,2.29205,622400000.0
2007-11-19 11:27:00,2.29205,2.2921,2.29145,2.29185,506800000.0
2007-11-19 11:28:00,2.29185,2.2925,2.29135,2.2918,504800000.0
2007-11-19 11:29:00,2.29165,2.2917,2.2913,2.29145,527800000.0
2007-11-19 11:30:00,2.2914,2.29175,2.2913,2.29145,685100001.0
2007-11-19 11:31:00,2.2916,2.2916,2.2912,2.2914,393500000.0
2007-11-19 11:32:00,2.2914,2.29155,2.29125,2.2913,376700000.0
2007-11-19 11:33:00,2.2913,2.2919,2.29095,2.2916,504800000.0
2007-11-19 11:34:00,2.2916,2.29185,2.29145,2.29175,908400000.0
2007-11-19 11:35:00,2.29175,2.29205,2.29165,2.29195,533000000.0
2007-11-19 11:36:00,2.29195,2.292,2.2917,2.2917,339600000.0
2007-11-19 11:37:00,2.2917,2.29185,2.29155,2.29155,487600000.0
2007-11-19 11:38:00,2.29155,2.29205,2.2915,2.2919,314900000.0
2007-11-19 11:39:00,2.2919,2.29195,2.29165,2.29175,444500000.0
2007-11-19 11:40:00,2.29195,2.29195,2.29175,2.2919,454600000.0
2007-11-19 11:41:00,2.2919,2.2921,2.29175,2.2921,315100000.0
2007-11-19 11:42:00,2.2921,2.2923,2.29175,2.292,491400000.0
2007-11-19 11:43:00,2.292,2.2923,2.2915,2.2915,527400000.0
2007-11-19 11:44:00,2.2915,2.2918,2.29135,2.2917,471700000.0
2007-11-19 11:45:00,2.2917,2.2919,2.2915,2.29165,485700000.0
2007-11-19 11:46:00,2.29165,2.29165,2.2912,2.29155,354000000.0
2007-11-19 11:47:00,2.29155,2.29175,2.2915,2.29165,552600000.0
2007-11-19 11:48:00,2.29165,2.2917,2.29145,2.2916,239200000.0
2007-11-19 11:49:00,2.2916,2.2917,2.2915,2.2916,206800000.0
2007-11-19 11:50:00,2.2916,2.29165,2.2915,2.29155,192400000.0
2007-11-19 11:51:00,2.2916,2.2917,2.29135,2.2915,359200000.0
2007-11-19 11:52:00,2.29145,2.29145,2.2908,2.2908,704000000.0
2007-11-19 11:53:00,2.29075,2.2911,2.29055,2.29085,497900000.0
2007-11-19 11:54:00,2.29085,2.291,2.2906,2.2909,354400000.0
2007-11-19 11:55:00,2.2909,2.2911,2.29085,2.2911,147300000.0
2007-11-19 11:56:00,2.2911,2.2911,2.29045,2.2907,496300000.0
2007-11-19 11:57:00,2.2907,2.2913,2.2906,2.29125,395100000.0
2007-11-19 11:58:00,2.29125,2.29155,2.29125,2.29145,538800000.0
2007-11-19 11:59:00,2.29145,2.2918,2.29135,2.2918,267600000.0
2007-11-19 12:00:00,2.2918,2.2919,2.29145,2.2919,409100000.0
2007-11-19 12:01:00,2.2919,2.2934,2.29175,2.29325,599500000.0
2007-11-19 12:02:00,2.2933,2.2933,2.29245,2.2927,1070500000.0
2007-11-19 12:03:00,2.2928,2.2936,2.2928,2.29345,882900000.0
2007-11-19 12:04:00,2.2934,2.2935,2.293,2.2934,601300000.0
2007-11-19 12:05:00,2.2934,2.2936,2.293,2.2932,363700000.0
2007-11-19 12:06:00,2.2931,2.2932,2.2926,2.2931,622800000.0
2007-11-19 12:07:00,2.2931,2.2932,2.2928,2.2931,444200000.0
2007-11-19 12:08:00,2.2931,2.2933,2.2929,2.29315,497300000.0
2007-11-19 12:09:00,2.29305,2.2931,2.29265,2.2928,495700000.0
2007-11-19 12:10:00,2.2928,2.2931,2.29175,2.29205,640900000.0
2007-11-19 12:11:00,2.29205,2.2923,2.29195,2.2921,607300000.0
2007-11-19 12:12:00,2.29215,2.2925,2.292,2.2922,592500002.0
2007-11-19 12:13:00,2.2922,2.2926,2.29175,2.2924,653000000.0
2007-11-19 12:14:00,2.2924,2.293,2.29235,2.2928,596400000.0
2007-11-19 12:15:00,2.2928,2.2931,2.29255,2.2927,796300005.0
2007-11-19 12:16:00,2.2928,2.2929,2.29265,2.2928,447400003.0
2007-11-19 12:17:00,2.29285,2.2931,2.29255,2.29265,837900000.0
2007-11-19 12:18:00,2.2927,2.2928,2.29215,2.29225,730200000.0
2007-11-19 12:19:00,2.29225,2.2925,2.2922,2.2923,341800000.0
2007-11-19 12:20:00,2.2923,2.2926,2.2922,2.2924,337599999.0
2007-11-19 12:21:00,2.2924,2.29275,2.29235,2.2924,271100000.0
2007-11-19 12:22:00,2.2924,2.29255,2.29215,2.2923,426800000.0
2007-11-19 12:23:00,2.2923,2.2923,2.29195,2.292,608200000.0
2007-11-19 12:24:00,2.2922,2.2923,2.29205,2.29225,368100000.0
2007-11-19 12:25:00,2.29225,2.2924,2.29195,2.2921,340600000.0
2007-11-19 12:26:00,2.2921,2.2923,2.292,2.29215,459600000.0
2007-11-19 12:27:00,2.29215,2.2926,2.29215,2.2925,338800000.0
2007-11-19 12:28:00,2.2925,2.2925,2.29195,2.29195,450600000.0
2007-11-19 12:29:00,2.29195,2.2922,2.29175,2.29205,398700000.0
2007-11-19 12:30:00,2.2921,2.2926,2.29205,2.2925,459200000.0
2007-11-19 12:31:00,2.2925,2.2928,2.2924,2.29245,469600000.0
2007-11-19 12:32:00,2.29245,2.2925,2.2917,2.2918,502400000.0
2007-11-19 12:33:00,2.2918,2.2929,2.2917,2.29285,1019100000.0
2007-11-19 12:34:00,2.29285,2.29305,2.29265,2.29295,622600000.0
2007-11-19 12:35:00,2.29285,2.2929,2.29245,2.2926,683300000.0
2007-11-19 12:36:00,2.2926,2.2927,2.29235,2.29235,595400000.0
2007-11-19 12:37:00,2.29235,2.2925,2.29225,2.29225,397600000.0
2007-11-19 12:38:00,2.29225,2.2926,2.29225,2.29235,282000000.0
2007-11-19 12:39:00,2.29235,2.2924,2.29225,2.2924,227500000.0
2007-11-19 12:40:00,2.2924,2.2924,2.29195,2.2922,476200000.0
2007-11-19 12:41:00,2.2922,2.2922,2.2919,2.2919,222000000.0
2007-11-19 12:42:00,2.29195,2.29195,2.29135,2.29155,492600000.0
2007-11-19 12:43:00,2.29155,2.29155,2.29125,2.29145,396300000.0
2007-11-19 12:44:00,2.29145,2.2916,2.29115,2.29125,471300000.0
2007-11-19 12:45:00,2.2914,2.2914,2.29115,2.2913,493200000.0
2007-11-19 12:46:00,2.2913,2.2915,2.2913,2.2914,294400000.0
2007-11-19 12:47:00,2.2914,2.2914,2.29095,2.29105,282800000.0
2007-11-19 12:48:00,2.29105,2.29135,2.2909,2.291,421200000.0
2007-11-19 12:49:00,2.291,2.29135,2.2909,2.29105,589000000.0
2007-11-19 12:50:00,2.2911,2.2917,2.29095,2.29155,771900000.0
2007-11-19 12:51:00,2.29145,2.29185,2.29125,2.29175,462000000.0
2007-11-19 12:52:00,2.2917,2.29205,2.29115,2.2914,542100000.0
2007-11-19 12:53:00,2.29145,2.29145,2.2909,2.291,642400000.0
2007-11-19 12:54:00,2.291,2.2914,2.2909,2.29135,419600000.0
2007-11-19 12:55:00,2.29135,2.29185,2.29125,2.29135,587800000.0
2007-11-19 12:56:00,2.2913,2.2919,2.29125,2.2916,842800000.0
2007-11-19 12:57:00,2.2917,2.292,2.2915,2.2918,350800000.0
2007-11-19 12:58:00,2.2918,2.2923,2.29175,2.29215,618300000.0
2007-11-19 12:59:00,2.29215,2.2924,2.29175,2.29195,701400000.0
2007-11-19 13:00:00,2.29155,2.29275,2.29155,2.2925,718200000.0
2007-11-19 13:01:00,2.2925,2.2926,2.29205,2.29215,842600000.0
2007-11-19 13:02:00,2.29215,2.2926,2.29205,2.29235,747300000.0
2007-11-19 13:03:00,2.2923,2.2924,2.29205,2.2923,472000000.0
2007-11-19 13:04:00,2.2923,2.293,2.2921,2.29275,264800000.0
2007-11-19 13:05:00,2.29275,2.29285,2.29215,2.2924,618000000.0
2007-11-19 13:06:00,2.2924,2.2925,2.29215,2.29245,345200000.0
2007-11-19 13:07:00,2.29245,2.29255,2.29195,2.2924,702400000.0
2007-11-19 13:08:00,2.2924,2.2927,2.29235,2.29235,501600000.0
2007-11-19 13:09:00,2.29235,2.29325,2.29235,2.29305,446000000.0
2007-11-19 13:10:00,2.29305,2.2935,2.29295,2.29325,509000000.0
2007-11-19 13:11:00,2.2933,2.2935,2.29305,2.29345,830900001.0
2007-11-19 13:12:00,2.29345,2.2937,2.29325,2.2936,347200000.0
2007-11-19 13:13:00,2.2936,2.2945,2.29345,2.29445,428600000.0
2007-11-19 13:14:00,2.29445,2.2952,2.29445,2.2951,537200000.0
2007-11-19 13:15:00,2.2951,2.2959,2.29505,2.2953,661400000.0
2007-11-19 13:16:00,2.2953,2.2955,2.29465,2.29525,1083600000.0
2007-11-19 13:17:00,2.29525,2.29535,2.29495,2.295,424400000.0
2007-11-19 13:18:00,2.295,2.2951,2.29475,2.29495,402200000.0
2007-11-19 13:19:00,2.2951,2.2953,2.2949,2.295,307100000.0
2007-11-19 13:20:00,2.2949,2.2954,2.29485,2.2954,713100000.0
2007-11-19 13:21:00,2.2954,2.2959,2.2952,2.2957,858700000.0
2007-11-19 13:22:00,2.2957,2.2957,2.2954,2.2954,538300000.0
2007-11-19 13:23:00,2.29545,2.2962,2.29545,2.296,819400000.0
2007-11-19 13:24:00,2.296,2.2962,2.29585,2.29595,690100000.0
2007-11-19 13:25:00,2.296,2.296,2.29525,2.2955,533000000.0
2007-11-19 13:26:00,2.2955,2.29595,2.29525,2.29565,556500000.0
2007-11-19 13:27:00,2.2955,2.2964,2.2955,2.296,910399999.0
2007-11-19 13:28:00,2.29615,2.29625,2.29575,2.2958,451700000.0
2007-11-19 13:29:00,2.29575,2.29585,2.29565,2.2958,189400000.0
2007-11-19 13:30:00,2.2958,2.2967,2.29565,2.29575,475900000.0
2007-11-19 13:31:00,2.29575,2.2958,2.29545,2.2955,536600000.0
2007-11-19 13:32:00,2.2955,2.29625,2.2955,2.29585,455300000.0
2007-11-19 13:33:00,2.29585,2.296,2.29545,2.296,635300000.0
2007-11-19 13:34:00,2.296,2.2961,2.29585,2.29595,333800000.0
2007-11-19 13:35:00,2.29595,2.296,2.2948,2.295,613500000.0
2007-11-19 13:36:00,2.295,2.2953,2.2945,2.2947,958499999.0
2007-11-19 13:37:00,2.2947,2.2953,2.29465,2.29495,1005900000.0
2007-11-19 13:38:00,2.295,2.2952,2.2947,2.2948,404400000.0
2007-11-19 13:39:00,2.2948,2.29485,2.29395,2.294,543800000.0
2007-11-19 13:40:00,2.294,2.29425,2.29365,2.2938,688599998.0
2007-11-19 13:41:00,2.2939,2.29515,2.2938,2.29425,776200000.0
2007-11-19 13:42:00,2.2943,2.2945,2.2943,2.2944,441400000.0
2007-11-19 13:43:00,2.2944,2.2944,2.2943,2.2943,143100000.0
2007-11-19 13:44:00,2.2943,2.2944,2.2942,2.2944,298000000.0
2007-11-19 13:45:00,2.2943,2.2946,2.2942,2.29445,320600000.0
2007-11-19 13:46:00,2.29445,2.2946,2.29435,2.2945,243800000.0
2007-11-19 13:47:00,2.2945,2.2945,2.29415,2.29425,254600000.0
2007-11-19 13:48:00,2.29425,2.2944,2.2941,2.29415,274600000.0
2007-11-19 13:49:00,2.29415,2.29445,2.29395,2.2944,515100000.0
2007-11-19 13:50:00,2.2944,2.2945,2.2942,2.2944,388800000.0
2007-11-19 13:51:00,2.2944,2.29485,2.2944,2.29475,369800000.0
2007-11-19 13:52:00,2.29475,2.2949,2.2947,2.29485,264900000.0
2007-11-19 13:53:00,2.29485,2.2949,2.2947,2.2948,251800000.0
2007-11-19 13:54:00,2.2948,2.2956,2.2948,2.2954,508800000.0
2007-11-19 13:55:00,2.2954,2.2955,2.295,2.295,429900000.0
2007-11-19 13:56:00,2.2951,2.2953,2.29505,2.2951,165500000.0
2007-11-19 13:57:00,2.2951,2.2952,2.29505,2.2952,244800000.0
2007-11-19 13:58:00,2.2952,2.2953,2.2947,2.295,257500000.0
2007-11-19 13:59:00,2.29505,2.2954,2.295,2.2953,518000000.0
2007-11-19 14:00:00,2.2953,2.2955,2.29515,2.29525,526100000.0
2007-11-19 14:01:00,2.29525,2.2954,2.29495,2.2952,661900000.0
2007-11-19 14:02:00,2.2953,2.2954,2.29505,2.29515,379100000.0
2007-11-19 14:03:00,2.29515,2.2953,2.29505,2.2951,431700000.0
2007-11-19 14:04:00,2.2951,2.2953,2.2951,2.29525,252600000.0
2007-11-19 14:05:00,2.2953,2.29535,2.2949,2.295,589500000.0
2007-11-19 14:06:00,2.295,2.2951,2.2942,2.2943,372500000.0
2007-11-19 14:07:00,2.2943,2.29445,2.2937,2.2939,602900000.0
2007-11-19 14:08:00,2.2939,2.2944,2.29365,2.2944,774199997.0
2007-11-19 14:09:00,2.2944,2.2945,2.2942,2.2943,435200000.0
2007-11-19 14:10:00,2.2943,2.2943,2.29395,2.29425,366800000.0
2007-11-19 14:11:00,2.29425,2.2946,2.29425,2.2944,537100000.0
2007-11-19 14:12:00,2.2944,2.2944,2.29385,2.29385,407500000.0
2007-11-19 14:13:00,2.29385,2.2941,2.2938,2.2939,362000000.0
2007-11-19 14:14:00,2.2939,2.2944,2.2939,2.294,261300000.0
2007-11-19 14:15:00,2.294,2.29415,2.29385,2.294,656000000.0
2007-11-19 14:16:00,2.294,2.2944,2.2939,2.2942,337300000.0
2007-11-19 14:17:00,2.2942,2.2945,2.29375,2.2943,523400000.0
2007-11-19 14:18:00,2.2943,2.2947,2.2942,2.2945,459800000.0
2007-11-19 14:19:00,2.2945,2.29455,2.2943,2.29435,443600000.0
2007-11-19 14:20:00,2.29435,2.2945,2.2941,2.2944,372800000.0
2007-11-19 14:21:00,2.2944,2.29475,2.29425,2.29445,619200000.0
2007-11-19 14:22:00,2.29445,2.2947,2.2943,2.29465,466500000.0
2007-11-19 14:23:00,2.29465,2.295,2.2944,2.295,279900000.0
2007-11-19 14:24:00,2.295,2.295,2.2945,2.2946,265100000.0
2007-11-19 14:25:00,2.2946,2.29505,2.2945,2.29505,199500000.0
2007-11-19 14:26:00,2.29505,2.2951,2.29475,2.2948,381000000.0
2007-11-19 14:27:00,2.2948,2.2952,2.29465,2.2949,452800000.0
2007-11-19 14:28:00,2.2949,2.295,2.2948,2.2948,119700000.0
2007-11-19 14:29:00,2.2948,2.29505,2.29475,2.29505,563800000.0
2007-11-19 14:30:00,2.29505,2.2952,2.29445,2.2948,578900000.0
2007-11-19 14:31:00,2.2948,2.2949,2.2942,2.29465,533300000.0
2007-11-19 14:32:00,2.2947,2.2951,2.29455,2.2949,557500000.0
2007-11-19 14:33:00,2.2949,2.29505,2.29485,2.295,393100000.0
2007-11-19 14:34:00,2.295,2.295,2.2947,2.2949,385400000.0
2007-11-19 14:35:00,2.2949,2.295,2.29455,2.29465,425300000.0
2007-11-19 14:36:00,2.29465,2.295,2.29415,2.29415,718799998.0
2007-11-19 14:37:00,2.29425,2.2945,2.29405,2.2942,663699998.0
2007-11-19 14:38:00,2.2942,2.2942,2.2937,2.29385,310500000.0
2007-11-19 14:39:00,2.29385,2.2939,2.29345,2.29355,680800000.0
2007-11-19 14:40:00,2.29355,2.2938,2.29335,2.29355,797000000.0
2007-11-19 14:41:00,2.2935,2.29375,2.29345,2.29375,546200000.0
2007-11-19 14:42:00,2.2938,2.2939,2.29355,2.29385,536700000.0
2007-11-19 14:43:00,2.29385,2.2941,2.29385,2.2939,285800000.0
2007-11-19 14:44:00,2.2938,2.2939,2.2935,2.2937,335500000.0
2007-11-19 14:45:00,2.2937,2.2938,2.2933,2.2935,577600000.0
2007-11-19 14:46:00,2.2935,2.2938,2.29325,2.2937,440400000.0
2007-11-19 14:47:00,2.2937,2.29385,2.29345,2.2936,690800000.0
2007-11-19 14:48:00,2.2935,2.2936,2.29325,2.2933,801400000.0
2007-11-19 14:49:00,2.2933,2.2934,2.29305,2.2932,725000000.0
2007-11-19 14:50:00,2.2932,2.2938,2.29315,2.29335,677800000.0
2007-11-19 14:51:00,2.29335,2.29345,2.29315,2.2932,634300000.0
2007-11-19 14:52:00,2.2932,2.2935,2.2931,2.2931,520200000.0
2007-11-19 14:53:00,2.2931,2.2934,2.29275,2.2931,772299999.0
2007-11-19 14:54:00,2.29305,2.2934,2.293,2.29325,455600000.0
2007-11-19 14:55:00,2.29315,2.2933,2.2929,2.29305,501100000.0
2007-11-19 14:56:00,2.29305,2.2932,2.29295,2.293,353100000.0
2007-11-19 14:57:00,2.293,2.29305,2.2927,2.29275,446300001.0
2007-11-19 14:58:00,2.29275,2.2929,2.29265,2.2927,529200000.0
2007-11-19 14:59:00,2.2927,2.2928,2.29215,2.2922,467300000.0
2007-11-19 15:00:00,2.2922,2.2928,2.29215,2.29265,652100000.0
2007-11-19 15:01:00,2.29265,2.2934,2.29265,2.29325,565000000.0
2007-11-19 15:02:00,2.29325,2.29405,2.2932,2.2937,665700000.0
2007-11-19 15:03:00,2.2936,2.2939,2.29345,2.29345,663700000.0
2007-11-19 15:04:00,2.29345,2.2939,2.29345,2.2938,996600000.0
2007-11-19 15:05:00,2.2938,2.2942,2.29365,2.2939,553500000.0
2007-11-19 15:06:00,2.2939,2.294,2.2936,2.2936,465200000.0
2007-11-19 15:07:00,2.2936,2.2938,2.2934,2.2936,485800000.0
2007-11-19 15:08:00,2.2936,2.2938,2.29345,2.29355,440500000.0
2007-11-19 15:09:00,2.29355,2.29355,2.29285,2.29295,542700000.0
2007-11-19 15:10:00,2.29295,2.293,2.2928,2.2928,409600000.0
2007-11-19 15:11:00,2.2928,2.29305,2.29275,2.29285,307400000.0
2007-11-19 15:12:00,2.29285,2.2931,2.29285,2.293,453900000.0
2007-11-19 15:13:00,2.293,2.2933,2.2928,2.2928,455700000.0
2007-11-19 15:14:00,2.2928,2.293,2.29235,2.29245,589500000.0
2007-11-19 15:15:00,2.29245,2.2926,2.2922,2.2923,759800000.0
2007-11-19 15:16:00,2.2923,2.29255,2.29145,2.2917,898399999.0
2007-11-19 15:17:00,2.29185,2.292,2.29125,2.29165,830899999.0
2007-11-19 15:18:00,2.29155,2.2918,2.29105,2.2913,617300000.0
2007-11-19 15:19:00,2.2913,2.2918,2.29125,2.2916,543500000.0
2007-11-19 15:20:00,2.2916,2.29185,2.29145,2.29155,631600000.0
2007-11-19 15:21:00,2.29155,2.2921,2.29145,2.2921,745700000.0
2007-11-19 15:22:00,2.29215,2.29265,2.29195,2.2925,712600000.0
2007-11-19 15:23:00,2.2925,2.2927,2.29225,2.2925,633000000.0
2007-11-19 15:24:00,2.2925,2.2929,2.29245,2.2928,519800000.0
2007-11-19 15:25:00,2.29275,2.2933,2.29275,2.293,600700000.0
2007-11-19 15:26:00,2.29295,2.2934,2.29295,2.2932,514300000.0
2007-11-19 15:27:00,2.2933,2.2935,2.29315,2.2933,377300000.0
2007-11-19 15:28:00,2.2933,2.2936,2.29325,2.29345,559100000.0
2007-11-19 15:29:00,2.29345,2.29465,2.29345,2.2945,525700000.0
2007-11-19 15:30:00,2.2945,2.2949,2.2944,2.2947,521200000.0
2007-11-19 15:31:00,2.2947,2.2952,2.2943,2.2943,569800000.0
2007-11-19 15:32:00,2.2943,2.2945,2.29425,2.2944,400300000.0
2007-11-19 15:33:00,2.2944,2.29465,2.29415,2.2945,624100000.0
2007-11-19 15:34:00,2.29445,2.29475,2.29435,2.2946,468900000.0
2007-11-19 15:35:00,2.2946,2.2946,2.29425,2.2943,278800000.0
2007-11-19 15:36:00,2.2944,2.29445,2.29415,2.29435,438999999.0
2007-11-19 15:37:00,2.29435,2.29445,2.2941,2.2941,390100000.0
2007-11-19 15:38:00,2.2941,2.2941,2.2934,2.2936,731300000.0
2007-11-19 15:39:00,2.2936,2.2939,2.29345,2.2939,476600000.0
2007-11-19 15:40:00,2.2939,2.294,2.29365,2.29375,659499993.0
2007-11-19 15:41:00,2.29375,2.29415,2.29365,2.2939,773999998.0
2007-11-19 15:42:00,2.2939,2.2939,2.29365,2.2938,695100000.0
2007-11-19 15:43:00,2.29375,2.294,2.2937,2.294,414900000.0
2007-11-19 15:44:00,2.294,2.294,2.2937,2.2938,610000000.0
2007-11-19 15:45:00,2.2938,2.2942,2.2938,2.2941,725600000.0
2007-11-19 15:46:00,2.2941,2.2943,2.29395,2.2941,789200000.0
2007-11-19 15:47:00,2.2941,2.2942,2.2939,2.294,782600000.0
2007-11-19 15:48:00,2.294,2.2943,2.29395,2.294,680800000.0
2007-11-19 15:49:00,2.294,2.2944,2.2938,2.2941,903000000.0
2007-11-19 15:50:00,2.2941,2.2946,2.2941,2.2946,676500000.0
2007-11-19 15:51:00,2.2946,2.2946,2.2941,2.2941,933400000.0
2007-11-19 15:52:00,2.2941,2.2945,2.29395,2.29445,826700001.0
2007-11-19 15:53:00,2.29445,2.2945,2.29425,2.2943,729700000.0
2007-11-19 15:54:00,2.2943,2.2947,2.2942,2.2945,759900000.0
2007-11-19 15:55:00,2.2945,2.2946,2.2944,2.2944,591100000.0
2007-11-19 15:56:00,2.2944,2.29455,2.2943,2.2944,669700000.0
2007-11-19 15:57:00,2.2944,2.2947,2.29415,2.2944,745700000.0
2007-11-19 15:58:00,2.2944,2.2949,2.2943,2.2944,697400000.0
2007-11-19 15:59:00,2.2944,2.2946,2.2942,2.29425,334900000.0
2007-11-19 16:00:00,2.29425,2.2943,2.2942,2.2942,407200000.0
2007-11-19 16:01:00,2.2942,2.29425,2.294,2.2942,605799999.0
2007-11-19 16:02:00,2.2942,2.2944,2.2941,2.29425,349000000.0
2007-11-19 16:03:00,2.29425,2.2944,2.2941,2.2941,405399997.0
2007-11-19 16:04:00,2.2942,2.2948,2.2941,2.2945,734600000.0
2007-11-19 16:05:00,2.2945,2.2945,2.294,2.294,553600000.0
2007-11-19 16:06:00,2.294,2.2941,2.2938,2.294,497500000.0
2007-11-19 16:07:00,2.294,2.2943,2.29395,2.2942,405000000.0
2007-11-19 16:08:00,2.2942,2.2951,2.2942,2.2948,824700000.0
2007-11-19 16:09:00,2.2948,2.2951,2.2946,2.2949,808200000.0
2007-11-19 16:10:00,2.2949,2.295,2.29405,2.2943,782300000.0
2007-11-19 16:11:00,2.2943,2.29455,2.2939,2.2943,832600004.0
2007-11-19 16:12:00,2.29435,2.2948,2.2942,2.2946,578700000.0
2007-11-19 16:13:00,2.2947,2.2948,2.2945,2.29465,496300000.0
2007-11-19 16:14:00,2.29465,2.29485,2.2944,2.29455,681800000.0
2007-11-19 16:15:00,2.2945,2.29465,2.2944,2.2946,600900001.0
2007-11-19 16:16:00,2.2946,2.29465,2.2944,2.2945,523400000.0
2007-11-19 16:17:00,2.2945,2.29475,2.2944,2.2947,556300000.0
2007-11-19 16:18:00,2.2947,2.2947,2.2943,2.2943,463200000.0
2007-11-19 16:19:00,2.2943,2.2947,2.2943,2.2944,403600000.0
2007-11-19 16:20:00,2.2944,2.29505,2.29435,2.29505,602300000.0
2007-11-19 16:21:00,2.29505,2.29535,2.2949,2.2953,677100000.0
2007-11-19 16:22:00,2.2953,2.29535,2.295,2.295,318900000.0
2007-11-19 16:23:00,2.295,2.2951,2.29465,2.29475,416000000.0
2007-11-19 16:24:00,2.29475,2.29515,2.2947,2.2951,446200000.0
2007-11-19 16:25:00,2.2951,2.2953,2.295,2.295,267800000.0
2007-11-19 16:26:00,2.29505,2.29505,2.29465,2.29465,398700000.0
2007-11-19 16:27:00,2.2947,2.29495,2.2945,2.29485,429900000.0
2007-11-19 16:28:00,2.2948,2.295,2.2946,2.2949,512700000.0
2007-11-19 16:29:00,2.2949,2.2952,2.2949,2.2949,703800000.0
2007-11-19 16:30:00,2.295,2.2954,2.2949,2.29535,643899997.0
2007-11-19 16:31:00,2.29535,2.29535,2.295,2.295,944900000.0
2007-11-19 16:32:00,2.29505,2.2953,2.2949,2.295,567050000.0
2007-11-19 16:33:00,2.295,2.2953,2.2949,2.2949,459800000.0
2007-11-19 16:34:00,2.2949,2.29535,2.2949,2.2952,612200000.0
2007-11-19 16:35:00,2.2952,2.2955,2.295,2.295,431300000.0
2007-11-19 16:36:00,2.295,2.2954,2.2949,2.295,456500000.0
2007-11-19 16:37:00,2.295,2.2954,2.2949,2.2954,649900000.0
2007-11-19 16:38:00,2.2954,2.2957,2.29535,2.2955,837400000.0
2007-11-19 16:39:00,2.2955,2.2956,2.2954,2.2955,271800000.0
2007-11-19 16:40:00,2.2955,2.2958,2.2955,2.29565,365900000.0
2007-11-19 16:41:00,2.29565,2.2961,2.2955,2.2955,638700000.0
2007-11-19 16:42:00,2.2955,2.2956,2.2951,2.29515,1132700000.0
2007-11-19 16:43:00,2.29515,2.2956,2.2951,2.2953,880800000.0
2007-11-19 16:44:00,2.2953,2.2957,2.2952,2.2956,863899996.0
2007-11-19 16:45:00,2.2956,2.2958,2.2956,2.2958,669000000.0
2007-11-19 16:46:00,2.2958,2.296,2.29565,2.2958,945400000.0
2007-11-19 16:47:00,2.2958,2.2961,2.2958,2.2959,751900000.0
2007-11-19 16:48:00,2.29595,2.2961,2.2958,2.29605,802900005.0
2007-11-19 16:49:00,2.29605,2.29605,2.2958,2.2959,512500000.0
2007-11-19 16:50:00,2.2959,2.2959,2.2956,2.2957,580600000.0
2007-11-19 16:51:00,2.2957,2.2957,2.2953,2.2954,539500000.0
2007-11-19 16:52:00,2.2954,2.2955,2.2951,2.29535,448900000.0
2007-11-19 16:53:00,2.29535,2.2957,2.29525,2.2954,561500000.0
2007-11-19 16:54:00,2.2954,2.2959,2.2953,2.2955,655500000.0
2007-11-19 16:55:00,2.2955,2.296,2.2955,2.2958,623000000.0
2007-11-19 16:56:00,2.2958,2.2961,2.29555,2.2959,555400000.0
2007-11-19 16:57:00,2.2959,2.2961,2.2956,2.2957,614899999.0
2007-11-19 16:58:00,2.2958,2.2958,2.2953,2.2953,627399999.0
2007-11-19 16:59:00,2.2953,2.2953,2.2948,2.2948,657900000.0
2007-11-19 17:00:00,2.2948,2.2948,2.2937,2.2937,543800000.0
2007-11-19 17:01:00,2.29375,2.2941,2.2936,2.2941,782000000.0
2007-11-19 17:02:00,2.2941,2.2941,2.2937,2.2938,776500000.0
2007-11-19 17:03:00,2.2938,2.2942,2.2938,2.2941,960000000.0
2007-11-19 17:04:00,2.2941,2.2946,2.294,2.29425,913800003.0
2007-11-19 17:05:00,2.29425,2.2944,2.29395,2.29395,522400000.0
2007-11-19 17:06:00,2.29395,2.29415,2.29355,2.29355,665800001.0
2007-11-19 17:07:00,2.29355,2.29355,2.2933,2.2933,424200000.0
2007-11-19 17:08:00,2.2933,2.2936,2.293,2.2932,912099996.0
2007-11-19 17:09:00,2.2932,2.2935,2.2926,2.2935,1115099991.0
2007-11-19 17:10:00,2.2935,2.2935,2.2927,2.29275,1194100006.0
2007-11-19 17:11:00,2.2928,2.2929,2.2923,2.2925,371500000.0
2007-11-19 17:12:00,2.2925,2.2929,2.2925,2.2928,655400000.0
2007-11-19 17:13:00,2.2928,2.2929,2.2925,2.2925,670699996.0
2007-11-19 17:14:00,2.2925,2.2928,2.2923,2.2924,657500000.0
2007-11-19 17:15:00,2.2924,2.2926,2.2913,2.2915,709800000.0
2007-11-19 17:16:00,2.2915,2.2916,2.2913,2.2914,923600000.0
2007-11-19 17:17:00,2.2914,2.2922,2.2914,2.292,961600000.0
2007-11-19 17:18:00,2.292,2.292,2.29125,2.2915,782199999.0
2007-11-19 17:19:00,2.2915,2.2919,2.29115,2.2915,894499997.0
2007-11-19 17:20:00,2.2915,2.292,2.2913,2.2919,495200000.0
2007-11-19 17:21:00,2.2919,2.2919,2.2916,2.2917,700100000.0
2007-11-19 17:22:00,2.2917,2.2918,2.2913,2.2913,541399999.0
2007-11-19 17:23:00,2.2913,2.2916,2.2913,2.2916,335450000.0
2007-11-19 17:24:00,2.2916,2.29185,2.2916,2.2916,631050000.0
2007-11-19 17:25:00,2.2916,2.2918,2.2914,2.2915,574500000.0
2007-11-19 17:26:00,2.2915,2.2916,2.2911,2.29145,787900001.0
2007-11-19 17:27:00,2.29145,2.2916,2.2912,2.29145,557599999.0
2007-11-19 17:28:00,2.29145,2.2917,2.2911,2.2913,1059999997.0
2007-11-19 17:29:00,2.2913,2.2914,2.2911,2.29125,441900000.0
2007-11-19 17:30:00,2.29125,2.2914,2.2911,2.29135,470300000.0
2007-11-19 17:31:00,2.29135,2.29135,2.2906,2.29095,705200000.0
2007-11-19 17:32:00,2.29095,2.29095,2.2903,2.2904,963400000.0
2007-11-19 17:33:00,2.2904,2.2906,2.29,2.29,521700000.0
2007-11-19 17:34:00,2.29,2.2903,2.2898,2.2903,956100003.0
2007-11-19 17:35:00,2.2902,2.2903,2.29,2.2902,775299996.0
2007-11-19 17:36:00,2.2903,2.2903,2.2898,2.2902,788699999.0
2007-11-19 17:37:00,2.2902,2.2907,2.29,2.2905,1336800005.0
2007-11-19 17:38:00,2.29045,2.2908,2.2903,2.2905,680199998.0
2007-11-19 17:39:00,2.2904,2.291,2.2904,2.2906,913300000.0
2007-11-19 17:40:00,2.2906,2.2909,2.29015,2.29065,1104699998.0
2007-11-19 17:41:00,2.29065,2.29085,2.2904,2.2904,870200001.0
2007-11-19 17:42:00,2.2904,2.2907,2.2903,2.2907,538599999.0
2007-11-19 17:43:00,2.2907,2.29105,2.2905,2.2909,516050000.0
2007-11-19 17:44:00,2.2909,2.291,2.2906,2.29075,279100000.0
2007-11-19 17:45:00,2.29075,2.291,2.29065,2.2908,317700000.0
2007-11-19 17:46:00,2.2908,2.2911,2.2908,2.2911,378800000.0
2007-11-19 17:47:00,2.2911,2.2912,2.2907,2.2908,446500000.0
2007-11-19 17:48:00,2.29075,2.2909,2.2907,2.2907,532699999.0
2007-11-19 17:49:00,2.2907,2.2908,2.29045,2.2906,904200004.0
2007-11-19 17:50:00,2.2906,2.291,2.2906,2.291,806900000.0
2007-11-19 17:51:00,2.291,2.29105,2.2907,2.2908,537200000.0
2007-11-19 17:52:00,2.2908,2.2909,2.2905,2.2908,491000000.0
2007-11-19 17:53:00,2.2908,2.29145,2.2908,2.2911,731400000.0
2007-11-19 17:54:00,2.2911,2.29145,2.2908,2.29145,1403899998.0
2007-11-19 17:55:00,2.2913,2.29165,2.2912,2.2914,629399998.0
2007-11-19 17:56:00,2.2914,2.2914,2.2911,2.2912,648300000.0
2007-11-19 17:57:00,2.2912,2.2915,2.2911,2.2915,793200000.0
2007-11-19 17:58:00,2.2915,2.2918,2.2913,2.2916,594200000.0
2007-11-19 17:59:00,2.2916,2.2923,2.29135,2.2921,707500000.0
2007-11-19 18:00:00,2.2921,2.2922,2.2913,2.2913,1042799998.0
2007-11-19 18:01:00,2.2914,2.2917,2.291,2.2911,667200000.0
2007-11-19 18:02:00,2.2911,2.2914,2.2908,2.2909,356200000.0
2007-11-19 18:03:00,2.2909,2.291,2.2905,2.2906,455000000.0
2007-11-19 18:04:00,2.2906,2.2906,2.2903,2.2904,982599996.0
2007-11-19 18:05:00,2.2904,2.2906,2.2902,2.2903,844000003.0
2007-11-19 18:06:00,2.2903,2.2905,2.2896,2.2897,814800000.0
2007-11-19 18:07:00,2.2897,2.2898,2.2893,2.2894,983700000.0
2007-11-19 18:08:00,2.2894,2.2894,2.289,2.289,544900000.0
2007-11-19 18:09:00,2.289,2.2892,2.2886,2.2891,915899999.0
2007-11-19 18:10:00,2.2891,2.2893,2.2888,2.289,423900000.0
2007-11-19 18:11:00,2.289,2.2891,2.2887,2.28875,598800000.0
2007-11-19 18:12:00,2.28875,2.2891,2.2887,2.28905,665300000.0
2007-11-19 18:13:00,2.28905,2.28905,2.2883,2.2883,996899998.0
2007-11-19 18:14:00,2.28825,2.2883,2.2874,2.28765,917600000.0
2007-11-19 18:15:00,2.2876,2.2887,2.2876,2.2887,931500003.0
2007-11-19 18:16:00,2.2887,2.2896,2.2886,2.2896,733200000.0
2007-11-19 18:17:00,2.2896,2.2897,2.2892,2.2894,1107000002.0
2007-11-19 18:18:00,2.2894,2.2898,2.2892,2.2892,850400000.0
2007-11-19 18:19:00,2.2892,2.2895,2.2892,2.2894,765800000.0
2007-11-19 18:20:00,2.2894,2.2899,2.2892,2.28955,813900000.0
2007-11-19 18:21:00,2.28955,2.2896,2.289,2.2891,1084099996.0
2007-11-19 18:22:00,2.2891,2.2893,2.2889,2.2889,1093100001.0
2007-11-19 18:23:00,2.2889,2.2891,2.2887,2.2888,1014999999.0
2007-11-19 18:24:00,2.2887,2.289,2.28845,2.2885,787299999.0
2007-11-19 18:25:00,2.2886,2.2887,2.2882,2.2882,1072799999.0
2007-11-19 18:26:00,2.2882,2.2888,2.2882,2.28865,764000001.0
2007-11-19 18:27:00,2.2886,2.2888,2.2881,2.2882,638700000.0
2007-11-19 18:28:00,2.2882,2.2886,2.2881,2.28825,800800000.0
2007-11-19 18:29:00,2.2885,2.2888,2.2882,2.2887,993499995.0
2007-11-19 18:30:00,2.2887,2.2889,2.2884,2.2884,715000000.0
2007-11-19 18:31:00,2.2884,2.2885,2.2882,2.2882,1071599993.0
2007-11-19 18:32:00,2.2882,2.2884,2.2878,2.2881,988500001.0
2007-11-19 18:33:00,2.2881,2.2884,2.2877,2.2879,736600000.0
2007-11-19 18:34:00,2.2879,2.2881,2.2877,2.2879,592200000.0
2007-11-19 18:35:00,2.2879,2.288,2.2877,2.288,573300000.0
2007-11-19 18:36:00,2.288,2.2882,2.2876,2.2877,744300000.0
2007-11-19 18:37:00,2.2876,2.2878,2.2874,2.28775,616800000.0
2007-11-19 18:38:00,2.2878,2.2882,2.2877,2.2879,507200000.0
2007-11-19 18:39:00,2.2879,2.2882,2.2876,2.2879,667100000.0
2007-11-19 18:40:00,2.2879,2.2882,2.2877,2.2879,747400001.0
2007-11-19 18:41:00,2.2879,2.2883,2.2877,2.28795,527900002.0
2007-11-19 18:42:00,2.28795,2.28795,2.2876,2.2879,407200000.0
2007-11-19 18:43:00,2.2879,2.2879,2.2875,2.28775,242800000.0
2007-11-19 18:44:00,2.2877,2.2879,2.2873,2.2879,821400000.0
2007-11-19 18:45:00,2.2879,2.2883,2.2877,2.2883,461800000.0
2007-11-19 18:46:00,2.2883,2.2883,2.28785,2.288,374900000.0
2007-11-19 18:47:00,2.2879,2.2883,2.2879,2.2881,502500000.0
2007-11-19 18:48:00,2.2882,2.2884,2.288,2.2884,754199998.0
2007-11-19 18:49:00,2.2884,2.2886,2.2883,2.2883,337400000.0
2007-11-19 18:50:00,2.2883,2.28835,2.288,2.288,584600000.0
2007-11-19 18:51:00,2.288,2.2887,2.2879,2.2886,875700000.0
2007-11-19 18:52:00,2.2886,2.2886,2.28795,2.28795,634600000.0
2007-11-19 18:53:00,2.2879,2.28835,2.2879,2.2883,468500000.0
2007-11-19 18:54:00,2.2883,2.2883,2.2879,2.2879,584400001.0
2007-11-19 18:55:00,2.2879,2.2879,2.2874,2.2874,575600000.0
2007-11-19 18:56:00,2.2874,2.2874,2.2869,2.2869,909499999.0
2007-11-19 18:57:00,2.2869,2.2869,2.2861,2.2863,783800000.0
2007-11-19 18:58:00,2.2863,2.2865,2.2861,2.2862,1104699998.0
2007-11-19 18:59:00,2.2862,2.2863,2.2859,2.28595,816300000.0
2007-11-19 19:00:00,2.28595,2.286,2.2855,2.2857,748400000.0
2007-11-19 19:01:00,2.2857,2.28605,2.28555,2.286,555400000.0
2007-11-19 19:02:00,2.286,2.2866,2.28595,2.2865,721800000.0
2007-11-19 19:03:00,2.2865,2.2868,2.2863,2.2865,603000000.0
2007-11-19 19:04:00,2.2866,2.2871,2.2866,2.28705,411600000.0
2007-11-19 19:05:00,2.28705,2.2874,2.2869,2.287,362200000.0
2007-11-19 19:06:00,2.287,2.28705,2.2865,2.2866,349400000.0
2007-11-19 19:07:00,2.2866,2.2869,2.2865,2.2869,404100000.0
2007-11-19 19:08:00,2.2869,2.287,2.2868,2.287,301500000.0
2007-11-19 19:09:00,2.287,2.2874,2.2869,2.2871,413700000.0
2007-11-19 19:10:00,2.2871,2.2873,2.2868,2.2872,327700000.0
2007-11-19 19:11:00,2.2872,2.2872,2.2869,2.2872,227000000.0
2007-11-19 19:12:00,2.2872,2.2875,2.287,2.28745,355200000.0
2007-11-19 19:13:00,2.28735,2.2874,2.2872,2.2874,439400000.0
2007-11-19 19:14:00,2.2874,2.2874,2.2869,2.2871,366599999.0
2007-11-19 19:15:00,2.2871,2.2873,2.28695,2.2871,234600000.0
2007-11-19 19:16:00,2.2871,2.2873,2.28685,2.2869,259100000.0
2007-11-19 19:17:00,2.2869,2.2874,2.28655,2.2874,513500000.0
2007-11-19 19:18:00,2.2874,2.2876,2.2872,2.2873,251600000.0
2007-11-19 19:19:00,2.2873,2.2876,2.2873,2.2874,524100000.0
2007-11-19 19:20:00,2.2874,2.2875,2.2873,2.2873,278400000.0
2007-11-19 19:21:00,2.2873,2.2877,2.2873,2.2877,315400000.0
2007-11-19 19:22:00,2.2877,2.2877,2.2873,2.2874,320100000.0
2007-11-19 19:23:00,2.2874,2.2878,2.2873,2.2875,638999997.0
2007-11-19 19:24:00,2.2874,2.2877,2.2873,2.2875,462399992.0
2007-11-19 19:25:00,2.2877,2.2886,2.2875,2.2875,665700000.0
2007-11-19 19:26:00,2.2875,2.2878,2.2875,2.2878,524899997.0
2007-11-19 19:27:00,2.2878,2.2882,2.2878,2.28805,300500000.0
2007-11-19 19:28:00,2.28805,2.2883,2.288,2.2881,432499999.0
2007-11-19 19:29:00,2.28805,2.28815,2.2877,2.2878,623700000.0
2007-11-19 19:30:00,2.2878,2.288,2.2877,2.2878,268000000.0
2007-11-19 19:31:00,2.2878,2.2882,2.2878,2.288,474600000.0
2007-11-19 19:32:00,2.288,2.288,2.2877,2.2877,662199999.0
2007-11-19 19:33:00,2.2877,2.2879,2.2877,2.2879,528000001.0
2007-11-19 19:34:00,2.2879,2.288,2.2879,2.2879,209000000.0
2007-11-19 19:35:00,2.2879,2.2879,2.2876,2.2878,456600000.0
2007-11-19 19:36:00,2.2878,2.2881,2.2878,2.28785,362700000.0
2007-11-19 19:37:00,2.28785,2.288,2.28775,2.288,398000000.0
2007-11-19 19:38:00,2.288,2.28815,2.2879,2.28815,759600001.0
2007-11-19 19:39:00,2.28815,2.2882,2.2872,2.28735,320400001.0
2007-11-19 19:40:00,2.28735,2.2875,2.2872,2.2874,143900000.0
2007-11-19 19:41:00,2.2874,2.2874,2.28705,2.28705,216200000.0
2007-11-19 19:42:00,2.28705,2.28715,2.287,2.28705,245500000.0
2007-11-19 19:43:00,2.28705,2.2871,2.28695,2.287,320700000.0
2007-11-19 19:44:00,2.287,2.2871,2.28695,2.287,324100000.0
2007-11-19 19:45:00,2.287,2.2871,2.28675,2.2869,601600000.0
2007-11-19 19:46:00,2.2869,2.28715,2.2867,2.2868,551300000.0
2007-11-19 19:47:00,2.2868,2.2869,2.2866,2.2866,265900001.0
2007-11-19 19:48:00,2.2866,2.2867,2.2865,2.2866,264500000.0
2007-11-19 19:49:00,2.2866,2.287,2.2865,2.2868,401300001.0
2007-11-19 19:50:00,2.2868,2.28705,2.2868,2.287,766900000.0
2007-11-19 19:51:00,2.287,2.2871,2.2868,2.2871,113900000.0
2007-11-19 19:52:00,2.2871,2.2871,2.2867,2.2868,121200000.0
2007-11-19 19:53:00,2.2868,2.2868,2.2865,2.2865,121700000.0
2007-11-19 19:54:00,2.2865,2.2866,2.2861,2.28635,274300000.0
2007-11-19 19:55:00,2.28635,2.2865,2.2862,2.2864,254400000.0
2007-11-19 19:56:00,2.2864,2.2871,2.2864,2.2869,309800000.0
2007-11-19 19:57:00,2.2869,2.28715,2.2869,2.2871,159700000.0
2007-11-19 19:58:00,2.2871,2.2871,2.2867,2.287,555300000.0
2007-11-19 19:59:00,2.287,2.2875,2.2869,2.287,641699999.0
2007-11-19 20:00:00,2.287,2.2874,2.28665,2.2874,313400000.0
2007-11-19 20:01:00,2.2874,2.2874,2.2873,2.2874,289700000.0
2007-11-19 20:02:00,2.2874,2.2874,2.2872,2.2872,322100000.0
2007-11-19 20:03:00,2.2872,2.2872,2.2867,2.2867,392100000.0
2007-11-19 20:04:00,2.2867,2.2867,2.2861,2.2862,373600000.0
2007-11-19 20:05:00,2.2862,2.2864,2.28615,2.2864,545900000.0
2007-11-19 20:06:00,2.2864,2.2867,2.28615,2.2864,817100000.0
2007-11-19 20:07:00,2.2863,2.2865,2.2862,2.28625,548400000.0
2007-11-19 20:08:00,2.28625,2.2863,2.2859,2.2859,279200000.0
2007-11-19 20:09:00,2.2859,2.2862,2.2858,2.2862,432299997.0
2007-11-19 20:10:00,2.2862,2.2862,2.2856,2.28565,195400000.0
2007-11-19 20:11:00,2.2856,2.2856,2.28505,2.2856,534200000.0
2007-11-19 20:12:00,2.2854,2.2858,2.2852,2.2855,892800002.0
2007-11-19 20:13:00,2.28545,2.2855,2.2842,2.2842,1118099998.0
2007-11-19 20:14:00,2.2842,2.2846,2.2838,2.2844,1043700002.0
2007-11-19 20:15:00,2.2844,2.2848,2.2842,2.2842,342600000.0
2007-11-19 20:16:00,2.2843,2.2846,2.28415,2.2843,263900000.0
2007-11-19 20:17:00,2.2841,2.2845,2.284,2.2845,350100000.0
2007-11-19 20:18:00,2.2845,2.2846,2.2842,2.2842,756000000.0
2007-11-19 20:19:00,2.2842,2.2843,2.284,2.2842,282800000.0
2007-11-19 20:20:00,2.2842,2.2842,2.2834,2.2837,461800000.0
2007-11-19 20:21:00,2.2837,2.2845,2.2836,2.2839,806699998.0
2007-11-19 20:22:00,2.2839,2.2845,2.2839,2.284,1055100005.0
2007-11-19 20:23:00,2.28405,2.2843,2.2839,2.2841,209900000.0
2007-11-19 20:24:00,2.2841,2.2842,2.2839,2.2841,278500000.0
2007-11-19 20:25:00,2.2841,2.2842,2.284,2.2842,416200000.0
2007-11-19 20:26:00,2.2842,2.2845,2.28415,2.28415,506100000.0
2007-11-19 20:27:00,2.2842,2.2842,2.2839,2.284,368200000.0
2007-11-19 20:28:00,2.284,2.2841,2.2836,2.2837,286900000.0
2007-11-19 20:29:00,2.2837,2.2841,2.2837,2.2841,225200000.0
2007-11-19 20:30:00,2.2841,2.2844,2.284,2.2844,183100000.0
2007-11-19 20:31:00,2.2844,2.2846,2.2843,2.2844,286600001.0
2007-11-19 20:32:00,2.2843,2.2845,2.28395,2.28445,593100000.0
2007-11-19 20:33:00,2.28445,2.2845,2.2843,2.2843,547100000.0
2007-11-19 20:34:00,2.2843,2.2848,2.2843,2.2843,403900000.0
2007-11-19 20:35:00,2.2843,2.2844,2.2842,2.2842,434100000.0
2007-11-19 20:36:00,2.2842,2.2843,2.2842,2.2842,198200000.0
2007-11-19 20:37:00,2.2842,2.2843,2.2839,2.2839,514000000.0
2007-11-19 20:38:00,2.2839,2.2839,2.2838,2.2838,227300000.0
2007-11-19 20:39:00,2.2838,2.2838,2.28255,2.28315,503200000.0
2007-11-19 20:40:00,2.28315,2.2834,2.283,2.2832,266000000.0
2007-11-19 20:41:00,2.2832,2.2836,2.2831,2.2836,474500000.0
2007-11-19 20:42:00,2.28365,2.28375,2.2834,2.2834,457200000.0
2007-11-19 20:43:00,2.2834,2.2837,2.2832,2.2833,382700000.0
2007-11-19 20:44:00,2.2834,2.2834,2.283,2.28315,334800000.0
2007-11-19 20:45:00,2.28315,2.2834,2.28315,2.2834,259800000.0
2007-11-19 20:46:00,2.2834,2.2836,2.28325,2.2836,279200000.0
2007-11-19 20:47:00,2.2836,2.2837,2.2835,2.2837,306300000.0
2007-11-19 20:48:00,2.2837,2.2837,2.2834,2.2835,158300000.0
2007-11-19 20:49:00,2.2835,2.2835,2.2834,2.2835,321800000.0
2007-11-19 20:50:00,2.2835,2.2836,2.2833,2.2835,265600000.0
2007-11-19 20:51:00,2.2835,2.2839,2.2833,2.2834,230500000.0
2007-11-19 20:52:00,2.2834,2.28395,2.2833,2.2838,504800000.0
2007-11-19 20:53:00,2.2838,2.2839,2.2834,2.2835,645300001.0
2007-11-19 20:54:00,2.2835,2.2838,2.2835,2.2838,167550000.0
2007-11-19 20:55:00,2.2838,2.2839,2.2833,2.2834,303400000.0
2007-11-19 20:56:00,2.2834,2.28375,2.2834,2.2837,250200000.0
2007-11-19 20:57:00,2.2836,2.2838,2.2836,2.2837,145900000.0
2007-11-19 20:58:00,2.28365,2.2839,2.2835,2.2835,430800001.0
2007-11-19 20:59:00,2.2836,2.2839,2.2833,2.2835,333600000.0
2007-11-19 21:00:00,2.2835,2.2836,2.2825,2.2825,462400000.0
2007-11-19 21:01:00,2.2825,2.283,2.28215,2.2828,387600000.0
2007-11-19 21:02:00,2.2828,2.2832,2.2825,2.2826,1048300002.0
2007-11-19 21:03:00,2.2826,2.2828,2.2826,2.28265,568800000.0
2007-11-19 21:04:00,2.2827,2.28285,2.2826,2.2826,436800000.0
2007-11-19 21:05:00,2.2826,2.2827,2.2826,2.2826,368000000.0
2007-11-19 21:06:00,2.2826,2.2828,2.2826,2.2828,265300000.0
2007-11-19 21:07:00,2.2828,2.28285,2.2826,2.2828,216500000.0
2007-11-19 21:08:00,2.2828,2.2829,2.2826,2.2828,434300000.0
2007-11-19 21:09:00,2.2828,2.283,2.2828,2.28285,210700000.0
2007-11-19 21:10:00,2.28285,2.2832,2.2826,2.2832,47000000.0
2007-11-19 21:11:00,2.2832,2.2833,2.2831,2.2832,344900000.0
2007-11-19 21:12:00,2.2832,2.2832,2.2828,2.2828,218400000.0
2007-11-19 21:13:00,2.2828,2.2833,2.28275,2.2833,411400000.0
2007-11-19 21:14:00,2.2833,2.2835,2.2832,2.2833,271000000.0
2007-11-19 21:15:00,2.2833,2.2834,2.28295,2.2831,338800000.0
2007-11-19 21:16:00,2.28315,2.2832,2.2831,2.2832,220600000.0
2007-11-19 21:17:00,2.2832,2.2832,2.2828,2.28305,224100000.0
2007-11-19 21:18:00,2.28305,2.2833,2.283,2.2832,171000000.0
2007-11-19 21:19:00,2.2832,2.2841,2.2832,2.28385,579400000.0
2007-11-19 21:20:00,2.28385,2.2839,2.2837,2.2837,330600000.0
2007-11-19 21:21:00,2.2837,2.28435,2.2835,2.28435,1037199998.0
2007-11-19 21:22:00,2.28435,2.285,2.2842,2.2849,523800000.0
2007-11-19 21:23:00,2.2849,2.2849,2.28445,2.28455,313100000.0
2007-11-19 21:24:00,2.2846,2.2848,2.28455,2.2848,365500000.0
2007-11-19 21:25:00,2.2848,2.28485,2.2846,2.2846,418800000.0
2007-11-19 21:26:00,2.2846,2.285,2.2846,2.2847,481500000.0
2007-11-19 21:27:00,2.28465,2.2851,2.28465,2.2849,364600000.0
2007-11-19 21:28:00,2.2849,2.2851,2.2849,2.2849,267400000.0
2007-11-19 21:29:00,2.2849,2.285,2.2848,2.2849,150800000.0
2007-11-19 21:30:00,2.28475,2.2849,2.2846,2.2848,201300000.0
2007-11-19 21:31:00,2.28485,2.2853,2.2847,2.285,470800000.0
2007-11-19 21:32:00,2.285,2.2851,2.2848,2.2849,630400003.0
2007-11-19 21:33:00,2.2849,2.28505,2.2847,2.2847,224300000.0
2007-11-19 21:34:00,2.2848,2.285,2.2846,2.2848,284300000.0
2007-11-19 21:35:00,2.28485,2.2849,2.2846,2.2847,315200000.0
2007-11-19 21:36:00,2.2847,2.2847,2.2846,2.2847,328100000.0
2007-11-19 21:37:00,2.2847,2.2848,2.2847,2.2848,192700000.0
2007-11-19 21:38:00,2.2848,2.285,2.2847,2.285,455400000.0
2007-11-19 21:39:00,2.285,2.2856,2.2849,2.2851,761950000.0
2007-11-19 21:40:00,2.2851,2.2851,2.285,2.2851,193300000.0
2007-11-19 21:41:00,2.2851,2.2855,2.2849,2.2855,558800003.0
2007-11-19 21:42:00,2.2853,2.28615,2.2853,2.28615,629300000.0
2007-11-19 21:43:00,2.28615,2.2864,2.2861,2.2862,462200000.0
2007-11-19 21:44:00,2.2862,2.2868,2.2861,2.2865,821400000.0
2007-11-19 21:45:00,2.2865,2.2865,2.28635,2.2864,275600000.0
2007-11-19 21:46:00,2.2864,2.2864,2.2862,2.2863,318800000.0
2007-11-19 21:47:00,2.2863,2.2864,2.2862,2.28635,328500000.0
2007-11-19 21:48:00,2.2863,2.2864,2.2863,2.2864,197000000.0
2007-11-19 21:49:00,2.2864,2.2866,2.2863,2.2866,389000000.0
2007-11-19 21:50:00,2.2866,2.2868,2.28655,2.2868,292500000.0
2007-11-19 21:51:00,2.2868,2.2868,2.2863,2.2867,970799993.0
2007-11-19 21:52:00,2.2867,2.2867,2.2864,2.2865,582500000.0
2007-11-19 21:53:00,2.2865,2.2869,2.2864,2.2868,576000000.0
2007-11-19 21:54:00,2.2868,2.2869,2.28625,2.2867,864200002.0
2007-11-19 21:55:00,2.2867,2.2867,2.2862,2.2865,747300002.0
2007-11-19 21:56:00,2.2865,2.2869,2.2865,2.2868,417499999.0
2007-11-19 21:57:00,2.2867,2.2869,2.2866,2.2866,554700000.0
2007-11-19 21:58:00,2.2866,2.2869,2.2865,2.2866,585099997.0
2007-11-19 21:59:00,2.2866,2.2872,2.2866,2.2872,574100001.0
2007-11-19 22:00:00,2.2871,2.2871,2.286,2.2861,628900000.0
2007-11-19 22:01:00,2.2861,2.2863,2.2859,2.2861,503100000.0
2007-11-19 22:02:00,2.2861,2.2861,2.286,2.2861,184300000.0
2007-11-19 22:03:00,2.2861,2.2861,2.2857,2.286,157900000.0
2007-11-19 22:04:00,2.286,2.286,2.2857,2.2858,265300000.0
2007-11-19 22:05:00,2.2858,2.2862,2.28575,2.286,353500000.0
2007-11-19 22:06:00,2.286,2.286,2.2859,2.2859,180000000.0
2007-11-19 22:07:00,2.2859,2.28615,2.2857,2.2861,328100000.0
2007-11-19 22:08:00,2.2861,2.2861,2.2858,2.286,234100000.0
2007-11-19 22:09:00,2.286,2.28625,2.28585,2.286,272000000.0
2007-11-19 22:10:00,2.28585,2.2865,2.28585,2.2864,564000000.0
2007-11-19 22:11:00,2.2864,2.2864,2.2857,2.28595,244900000.0
2007-11-19 22:12:00,2.28595,2.286,2.2858,2.2858,395900000.0
2007-11-19 22:13:00,2.2859,2.2861,2.2857,2.28585,245299999.0
2007-11-19 22:14:00,2.28585,2.2866,2.28585,2.2864,491900001.0
2007-11-19 22:15:00,2.2864,2.2865,2.2862,2.2863,311200000.0
2007-11-19 22:16:00,2.2863,2.2867,2.2863,2.2865,442000000.0
2007-11-19 22:17:00,2.2865,2.2866,2.2865,2.2865,276800000.0
2007-11-19 22:18:00,2.2865,2.2866,2.2863,2.2865,607600000.0
2007-11-19 22:19:00,2.2865,2.2866,2.2863,2.2863,327299999.0
2007-11-19 22:20:00,2.2864,2.2865,2.2862,2.2864,507400002.0
2007-11-19 22:21:00,2.2864,2.2866,2.2863,2.2863,136000000.0
2007-11-19 22:22:00,2.2863,2.2865,2.2861,2.2863,322400003.0
2007-11-19 22:23:00,2.2863,2.2868,2.2863,2.2868,310100000.0
2007-11-19 22:24:00,2.2868,2.28735,2.2868,2.2871,242600000.0
2007-11-19 22:25:00,2.2871,2.28735,2.287,2.2872,133000000.0
2007-11-19 22:26:00,2.2872,2.288,2.2871,2.28755,194400000.0
2007-11-19 22:27:00,2.28755,2.28755,2.2871,2.2871,172500000.0
2007-11-19 22:28:00,2.2871,2.28725,2.2869,2.2872,228600000.0
2007-11-19 22:29:00,2.2872,2.2873,2.2869,2.2871,634800000.0
2007-11-19 22:30:00,2.2871,2.2871,2.2868,2.2868,371400000.0
2007-11-19 22:31:00,2.2868,2.2872,2.28675,2.2869,261600000.0
2007-11-19 22:32:00,2.2869,2.2869,2.2867,2.28685,109300000.0
2007-11-19 22:33:00,2.28685,2.2869,2.2867,2.2869,183500000.0
2007-11-19 22:34:00,2.2869,2.28755,2.2869,2.2871,338200000.0
2007-11-19 22:35:00,2.2872,2.2872,2.28715,2.2872,66500000.0
2007-11-19 22:36:00,2.2872,2.28725,2.2869,2.2869,142300000.0
2007-11-19 22:37:00,2.2869,2.2869,2.2867,2.2868,133100000.0
2007-11-19 22:38:00,2.2868,2.2868,2.2865,2.2866,300500000.0
2007-11-19 22:39:00,2.2867,2.28805,2.2867,2.2872,355300000.0
2007-11-19 22:40:00,2.2873,2.28735,2.2862,2.2865,635600000.0
2007-11-19 22:41:00,2.28685,2.287,2.2865,2.2866,715299996.0
2007-11-19 22:42:00,2.2866,2.2868,2.2862,2.2864,837599999.0
2007-11-19 22:43:00,2.2863,2.28695,2.2863,2.2866,286000000.0
2007-11-19 22:44:00,2.2866,2.28685,2.28595,2.28665,296700000.0
2007-11-19 22:45:00,2.28665,2.28665,2.2865,2.2866,260700000.0
2007-11-19 22:46:00,2.2866,2.28665,2.28635,2.28645,100800000.0
2007-11-19 22:47:00,2.28645,2.2871,2.2862,2.2865,347100000.0
2007-11-19 22:48:00,2.2863,2.28665,2.286,2.2863,762200001.0
2007-11-19 22:49:00,2.28635,2.2865,2.2862,2.2864,249900000.0
2007-11-19 22:50:00,2.28645,2.28665,2.28595,2.28615,311100000.0
2007-11-19 22:51:00,2.28605,2.28615,2.2858,2.2858,256300000.0
2007-11-19 22:52:00,2.2859,2.28595,2.28575,2.28595,130600000.0
2007-11-19 22:53:00,2.28605,2.28605,2.2858,2.28585,140800000.0
2007-11-19 22:54:00,2.28585,2.28595,2.2858,2.2858,96300000.0
2007-11-19 22:55:00,2.2858,2.28595,2.28555,2.2857,184800000.0
2007-11-19 22:56:00,2.28555,2.286,2.28555,2.2857,260300000.0
2007-11-19 22:57:00,2.2857,2.28575,2.2854,2.2854,131200000.0
2007-11-19 22:58:00,2.2854,2.28575,2.28535,2.2857,233600000.0
2007-11-19 22:59:00,2.2857,2.286,2.2855,2.2856,283100000.0
2007-11-19 23:00:00,2.28565,2.2858,2.2856,2.2858,209000000.0
2007-11-19 23:01:00,2.2858,2.2859,2.2856,2.28565,335900000.0
2007-11-19 23:02:00,2.2856,2.2858,2.28545,2.2858,253799999.0
2007-11-19 23:03:00,2.2858,2.2858,2.2853,2.28565,165100000.0
2007-11-19 23:04:00,2.28555,2.2856,2.2853,2.28555,169900000.0
2007-11-19 23:05:00,2.28555,2.28555,2.28535,2.2854,77700000.0
2007-11-19 23:06:00,2.2854,2.2855,2.2853,2.28545,50200000.0
2007-11-19 23:07:00,2.28545,2.28545,2.2852,2.2852,93400000.0
2007-11-19 23:08:00,2.2852,2.28555,2.2851,2.28555,269950000.0
2007-11-19 23:09:00,2.28555,2.2857,2.2853,2.2856,425100001.0
2007-11-19 23:10:00,2.28545,2.2858,2.2852,2.2852,203000000.0
2007-11-19 23:11:00,2.2852,2.2858,2.2852,2.2852,215700000.0
2007-11-19 23:12:00,2.2852,2.2852,2.285,2.2852,299299999.0
2007-11-19 23:13:00,2.2852,2.2853,2.2852,2.2853,381299999.0
2007-11-19 23:14:00,2.2853,2.2855,2.2853,2.2853,373600000.0
2007-11-19 23:15:00,2.2853,2.2855,2.2853,2.2853,275300000.0
2007-11-19 23:16:00,2.28535,2.2857,2.2853,2.2857,286400000.0
2007-11-19 23:17:00,2.2857,2.2857,2.2857,2.2857,108600000.0
2007-11-19 23:18:00,2.2857,2.2858,2.2856,2.2857,148400000.0
2007-11-19 23:19:00,2.2857,2.286,2.2857,2.2858,174900000.0
2007-11-19 23:20:00,2.28565,2.286,2.2856,2.2857,166600000.0
2007-11-19 23:21:00,2.2857,2.2858,2.2856,2.2858,100200000.0
2007-11-19 23:22:00,2.28575,2.28575,2.2856,2.28565,46500000.0
2007-11-19 23:23:00,2.28565,2.28595,2.28565,2.28575,113100000.0
2007-11-19 23:24:00,2.28575,2.28595,2.28565,2.2858,168600000.0
2007-11-19 23:25:00,2.2858,2.286,2.2856,2.28575,163400000.0
2007-11-19 23:26:00,2.28575,2.28605,2.2856,2.2859,97900000.0
2007-11-19 23:27:00,2.2858,2.2864,2.2858,2.2864,223100000.0
2007-11-19 23:28:00,2.2864,2.2864,2.2862,2.2862,110600000.0
2007-11-19 23:29:00,2.2862,2.28635,2.286,2.28635,124300000.0
2007-11-19 23:30:00,2.28635,2.28645,2.2861,2.2863,148300000.0
2007-11-19 23:31:00,2.2863,2.2867,2.28625,2.2863,192200000.0
2007-11-19 23:32:00,2.2864,2.2864,2.2862,2.2863,96700000.0
2007-11-19 23:33:00,2.2863,2.2863,2.2861,2.2861,111900000.0
2007-11-19 23:34:00,2.2861,2.2861,2.28575,2.28585,190100000.0
2007-11-19 23:35:00,2.28595,2.28595,2.2858,2.28585,143600000.0
2007-11-19 23:36:00,2.28585,2.2862,2.2858,2.28605,220500000.0
2007-11-19 23:37:00,2.28605,2.28655,2.286,2.28655,178600000.0
2007-11-19 23:38:00,2.28655,2.2866,2.28625,2.2865,118700000.0
2007-11-19 23:39:00,2.2865,2.2865,2.2862,2.2862,59200000.0
2007-11-19 23:40:00,2.28615,2.2863,2.286,2.2861,131100000.0
2007-11-19 23:41:00,2.286,2.2861,2.2858,2.2859,148300000.0
2007-11-19 23:42:00,2.286,2.286,2.2859,2.286,99900000.0
2007-11-19 23:43:00,2.286,2.2861,2.2859,2.286,176000000.0
2007-11-19 23:44:00,2.286,2.286,2.2856,2.2858,237999999.0
2007-11-19 23:45:00,2.2858,2.2858,2.28565,2.28565,57600000.0
2007-11-19 23:46:00,2.28565,2.28565,2.2856,2.28565,54000000.0
2007-11-19 23:47:00,2.28565,2.28565,2.2854,2.28565,209700000.0
2007-11-19 23:48:00,2.28565,2.2857,2.28565,2.2857,96300000.0
2007-11-19 23:49:00,2.2857,2.2858,2.28565,2.2858,137900000.0
2007-11-19 23:50:00,2.2858,2.2865,2.2858,2.2862,255600000.0
2007-11-19 23:51:00,2.28615,2.2862,2.2861,2.28615,140800000.0
2007-11-19 23:52:00,2.28615,2.2863,2.2859,2.286,114500000.0
2007-11-19 23:53:00,2.286,2.286,2.2858,2.2858,108400000.0
2007-11-19 23:54:00,2.2858,2.2859,2.28575,2.2858,169500000.0
2007-11-19 23:55:00,2.28585,2.2859,2.2856,2.2856,251600000.0
2007-11-19 23:56:00,2.2857,2.286,2.28555,2.28565,134100000.0
2007-11-19 23:57:00,2.2856,2.28625,2.2856,2.2862,106800000.0
2007-11-19 23:58:00,2.2862,2.2862,2.286,2.2861,86000000.0
2007-11-19 23:59:00,2.2861,2.2867,2.2858,2.2858,245200000.0
2007-11-20 00:00:00,2.2855,2.2863,2.2852,2.2857,114600000.0
2007-11-20 00:01:00,2.2856,2.286,2.2855,2.2855,216900000.0
2007-11-20 00:02:00,2.2855,2.2861,2.2855,2.286,119500000.0
2007-11-20 00:03:00,2.286,2.286,2.2852,2.2858,146800000.0
2007-11-20 00:04:00,2.2858,2.2863,2.2856,2.286,186300000.0
2007-11-20 00:05:00,2.286,2.2862,2.2857,2.2858,223100000.0
2007-11-20 00:06:00,2.2858,2.2858,2.28555,2.28555,43700000.0
2007-11-20 00:07:00,2.2857,2.2857,2.2855,2.2855,75200000.0
2007-11-20 00:08:00,2.2855,2.2857,2.2851,2.2853,145400000.0
2007-11-20 00:09:00,2.2853,2.2855,2.28485,2.2852,208500000.0
2007-11-20 00:10:00,2.2852,2.2858,2.2852,2.2854,291500000.0
2007-11-20 00:11:00,2.2853,2.2856,2.2853,2.2853,212000000.0
2007-11-20 00:12:00,2.2853,2.2855,2.2853,2.2854,186800000.0
2007-11-20 00:13:00,2.2854,2.2856,2.2853,2.2853,126300000.0
2007-11-20 00:14:00,2.2853,2.2853,2.2845,2.2845,146000000.0
2007-11-20 00:15:00,2.2845,2.2847,2.284,2.2845,163500000.0
2007-11-20 00:16:00,2.2845,2.2848,2.2844,2.2848,122800000.0
2007-11-20 00:17:00,2.2848,2.2852,2.2846,2.2848,261300000.0
2007-11-20 00:18:00,2.2849,2.2851,2.2847,2.285,217800000.0
2007-11-20 00:19:00,2.285,2.285,2.2847,2.2848,248700000.0
2007-11-20 00:20:00,2.2848,2.285,2.2845,2.2845,134400000.0
2007-11-20 00:21:00,2.2845,2.2848,2.2845,2.2848,258900000.0
2007-11-20 00:22:00,2.2848,2.2848,2.2845,2.2847,64200000.0
2007-11-20 00:23:00,2.2847,2.2848,2.2845,2.2848,85900000.0
2007-11-20 00:24:00,2.2846,2.2846,2.2846,2.2846,45300000.0
2007-11-20 00:25:00,2.2846,2.2846,2.2846,2.2846,67200000.0
2007-11-20 00:26:00,2.28435,2.2848,2.28435,2.2847,162200000.0
2007-11-20 00:27:00,2.2847,2.285,2.28455,2.285,219000000.0
2007-11-20 00:28:00,2.285,2.2852,2.285,2.2852,152200000.0
2007-11-20 00:29:00,2.2852,2.2854,2.2852,2.2852,104100000.0
2007-11-20 00:30:00,2.2852,2.2859,2.2852,2.2854,242100000.0
2007-11-20 00:31:00,2.2854,2.2856,2.2851,2.2852,221100000.0
2007-11-20 00:32:00,2.2852,2.2854,2.2847,2.2848,248300000.0
2007-11-20 00:33:00,2.2848,2.285,2.2847,2.285,240200000.0
2007-11-20 00:34:00,2.285,2.285,2.2849,2.2849,79300000.0
2007-11-20 00:35:00,2.2849,2.2851,2.2849,2.2851,93000000.0
2007-11-20 00:36:00,2.2851,2.2853,2.285,2.2851,155200000.0
2007-11-20 00:37:00,2.2851,2.2854,2.285,2.2853,411799997.0
2007-11-20 00:38:00,2.2853,2.2853,2.2852,2.2852,71700000.0
2007-11-20 00:39:00,2.2852,2.2857,2.28495,2.2857,132700000.0
2007-11-20 00:40:00,2.2856,2.2858,2.28545,2.28545,97400000.0
2007-11-20 00:41:00,2.28565,2.2857,2.28545,2.2857,13500000.0
2007-11-20 00:42:00,2.2857,2.2858,2.2856,2.2856,33300000.0
2007-11-20 00:43:00,2.2856,2.2859,2.2856,2.2859,158800000.0
2007-11-20 00:44:00,2.2859,2.2859,2.28575,2.2858,58800000.0
2007-11-20 00:45:00,2.2859,2.2859,2.2858,2.2859,98100000.0
2007-11-20 00:46:00,2.2858,2.2859,2.2858,2.2858,72800000.0
2007-11-20 00:47:00,2.2858,2.2858,2.2858,2.2858,121200000.0
2007-11-20 00:48:00,2.2857,2.2858,2.2856,2.2858,194300000.0
2007-11-20 00:49:00,2.2858,2.2858,2.2853,2.2854,401200000.0
2007-11-20 00:50:00,2.2854,2.2854,2.2853,2.28535,48000000.0
2007-11-20 00:51:00,2.28535,2.2856,2.28535,2.2854,116000000.0
2007-11-20 00:52:00,2.2854,2.2855,2.2852,2.2852,283200000.0
2007-11-20 00:53:00,2.2852,2.2854,2.2852,2.2853,234400000.0
2007-11-20 00:54:00,2.2853,2.2854,2.2853,2.2854,75700000.0
2007-11-20 00:55:00,2.2854,2.2854,2.2853,2.2853,50000000.0
2007-11-20 00:56:00,2.2853,2.2854,2.28525,2.2854,116600000.0
2007-11-20 00:57:00,2.2854,2.2854,2.28525,2.2853,21200000.0
2007-11-20 00:58:00,2.2853,2.28545,2.2852,2.28545,83000000.0
2007-11-20 00:59:00,2.28545,2.2856,2.2854,2.2854,96700000.0
2007-11-20 01:00:00,2.28545,2.2856,2.2854,2.2854,78400000.0
2007-11-20 01:01:00,2.2854,2.2854,2.2853,2.2854,14300000.0
2007-11-20 01:02:00,2.2854,2.2855,2.2854,2.2855,77400000.0
2007-11-20 01:03:00,2.2855,2.2855,2.2854,2.28545,49600000.0
2007-11-20 01:04:00,2.2854,2.28545,2.28535,2.2854,43200000.0
2007-11-20 01:05:00,2.2854,2.28545,2.2854,2.28545,19200000.0
2007-11-20 01:06:00,2.28545,2.2855,2.285,2.285,126800000.0
2007-11-20 01:07:00,2.285,2.2855,2.2849,2.2855,273400000.0
2007-11-20 01:08:00,2.2855,2.2855,2.2849,2.2849,289000000.0
2007-11-20 01:09:00,2.2849,2.2849,2.2848,2.2848,86800000.0
2007-11-20 01:10:00,2.2848,2.285,2.2847,2.2848,155500000.0
2007-11-20 01:11:00,2.2848,2.2852,2.2847,2.2852,157600000.0
2007-11-20 01:12:00,2.2852,2.2852,2.28475,2.2851,25700000.0
2007-11-20 01:13:00,2.2851,2.2851,2.2849,2.285,441900000.0
2007-11-20 01:14:00,2.2851,2.2851,2.2849,2.285,48300000.0
2007-11-20 01:15:00,2.285,2.2852,2.285,2.2851,72900000.0
2007-11-20 01:16:00,2.2851,2.2853,2.28475,2.2853,49600000.0
2007-11-20 01:17:00,2.2853,2.2853,2.2851,2.2852,32600000.0
2007-11-20 01:18:00,2.2852,2.2853,2.285,2.2852,294600000.0
2007-11-20 01:19:00,2.2852,2.2855,2.2848,2.2855,218800000.0
2007-11-20 01:20:00,2.2855,2.2856,2.285,2.2854,510900000.0
2007-11-20 01:21:00,2.2854,2.2854,2.285,2.285,271900000.0
2007-11-20 01:22:00,2.285,2.2851,2.2847,2.2849,402000000.0
2007-11-20 01:23:00,2.285,2.285,2.2846,2.2848,641900000.0
2007-11-20 01:24:00,2.2848,2.285,2.2847,2.2849,227600000.0
2007-11-20 01:25:00,2.2848,2.2852,2.2848,2.285,242000000.0
2007-11-20 01:26:00,2.285,2.2852,2.2848,2.2852,158000000.0
2007-11-20 01:27:00,2.2852,2.2852,2.2848,2.2852,167100000.0
2007-11-20 01:28:00,2.2852,2.2856,2.2848,2.2856,104700000.0
2007-11-20 01:29:00,2.2856,2.2858,2.285,2.285,520300000.0
2007-11-20 01:30:00,2.2851,2.2855,2.2849,2.2851,533000000.0
2007-11-20 01:31:00,2.2851,2.2856,2.2849,2.2849,370600000.0
2007-11-20 01:32:00,2.2849,2.2854,2.2847,2.2854,439300000.0
2007-11-20 01:33:00,2.2853,2.286,2.2852,2.2854,521700000.0
2007-11-20 01:34:00,2.2854,2.286,2.2854,2.2856,319700000.0
2007-11-20 01:35:00,2.2855,2.2857,2.2852,2.2852,552500000.0
2007-11-20 01:36:00,2.2852,2.2856,2.2851,2.2853,567000000.0
2007-11-20 01:37:00,2.2853,2.2856,2.2851,2.2852,452600000.0
2007-11-20 01:38:00,2.2852,2.2857,2.2851,2.2851,446900000.0
2007-11-20 01:39:00,2.2851,2.2853,2.2848,2.2851,469400000.0
2007-11-20 01:40:00,2.285,2.2851,2.2848,2.2851,321100000.0
2007-11-20 01:41:00,2.2851,2.2852,2.285,2.2852,164100000.0
2007-11-20 01:42:00,2.2852,2.2852,2.285,2.28515,146800000.0
2007-11-20 01:43:00,2.2852,2.2855,2.285,2.2853,116450000.0
2007-11-20 01:44:00,2.2853,2.2853,2.285,2.2851,408700000.0
2007-11-20 01:45:00,2.2851,2.2852,2.2849,2.2852,215000000.0
2007-11-20 01:46:00,2.2852,2.2852,2.285,2.2852,105000000.0
2007-11-20 01:47:00,2.285,2.28535,2.285,2.2852,50500000.0
2007-11-20 01:48:00,2.2852,2.2853,2.2851,2.28515,87700000.0
2007-11-20 01:49:00,2.28515,2.28515,2.2849,2.28515,193800000.0
2007-11-20 01:50:00,2.28515,2.2854,2.2851,2.2852,84200000.0
2007-11-20 01:51:00,2.2852,2.2852,2.2848,2.2848,283900000.0
2007-11-20 01:52:00,2.2848,2.2849,2.2845,2.2846,205200000.0
2007-11-20 01:53:00,2.2846,2.2846,2.2846,2.2846,96000000.0
2007-11-20 01:54:00,2.2846,2.2847,2.2845,2.2847,79200000.0
2007-11-20 01:55:00,2.2847,2.2848,2.2843,2.2843,76700000.0
2007-11-20 01:56:00,2.2847,2.2848,2.2845,2.2846,142000000.0
2007-11-20 01:57:00,2.2846,2.2846,2.2843,2.2844,121700000.0
2007-11-20 01:58:00,2.28405,2.2845,2.28405,2.2844,72300000.0
2007-11-20 01:59:00,2.2843,2.2846,2.2843,2.2843,137900000.0
2007-11-20 02:00:00,2.2844,2.2846,2.2842,2.2842,178500000.0
2007-11-20 02:01:00,2.2842,2.2842,2.2842,2.2842,62400000.0
2007-11-20 02:02:00,2.2842,2.2843,2.2837,2.2837,354200000.0
2007-11-20 02:03:00,2.2837,2.2843,2.2834,2.2836,586300000.0
2007-11-20 02:04:00,2.2836,2.2836,2.283,2.2834,511799996.0
2007-11-20 02:05:00,2.2833,2.2837,2.2832,2.2834,439399995.0
2007-11-20 02:06:00,2.2834,2.2839,2.2834,2.2839,320800000.0
2007-11-20 02:07:00,2.2839,2.284,2.2838,2.284,121000000.0
2007-11-20 02:08:00,2.284,2.284,2.2839,2.2839,93600000.0
2007-11-20 02:09:00,2.2839,2.284,2.2839,2.2839,136600000.0
2007-11-20 02:10:00,2.2839,2.284,2.2838,2.2838,162100000.0
2007-11-20 02:11:00,2.2838,2.2842,2.2838,2.2838,307500000.0
2007-11-20 02:12:00,2.284,2.284,2.2838,2.2838,256100000.0
2007-11-20 02:13:00,2.2838,2.2838,2.2834,2.2836,416600000.0
2007-11-20 02:14:00,2.2836,2.2837,2.2833,2.2836,618900000.0
2007-11-20 02:15:00,2.2836,2.2837,2.2834,2.2836,805400000.0
2007-11-20 02:16:00,2.2836,2.2839,2.2834,2.2836,569700000.0
2007-11-20 02:17:00,2.2836,2.2837,2.28335,2.28335,91600000.0
2007-11-20 02:18:00,2.2831,2.2837,2.2831,2.2835,275300000.0
2007-11-20 02:19:00,2.2835,2.2837,2.2833,2.2834,570600000.0
2007-11-20 02:20:00,2.2835,2.2835,2.2833,2.2834,409750000.0
2007-11-20 02:21:00,2.2834,2.2835,2.2833,2.2834,269600000.0
2007-11-20 02:22:00,2.2833,2.2836,2.2832,2.2835,307000000.0
2007-11-20 02:23:00,2.2835,2.2837,2.2833,2.2837,210650000.0
2007-11-20 02:24:00,2.2837,2.2838,2.2834,2.2838,49300000.0
2007-11-20 02:25:00,2.2838,2.2838,2.28345,2.2838,40800000.0
2007-11-20 02:26:00,2.2838,2.284,2.2833,2.2838,252350000.0
2007-11-20 02:27:00,2.2838,2.284,2.2837,2.284,89200000.0
2007-11-20 02:28:00,2.284,2.2841,2.2837,2.2837,279100000.0
2007-11-20 02:29:00,2.2839,2.2841,2.2837,2.2839,284300000.0
2007-11-20 02:30:00,2.2839,2.2839,2.2838,2.2838,150100000.0
2007-11-20 02:31:00,2.2837,2.2837,2.2836,2.2836,53600000.0
2007-11-20 02:32:00,2.2836,2.2839,2.28345,2.2839,119600000.0
2007-11-20 02:33:00,2.2839,2.2839,2.2838,2.2839,32200000.0
2007-11-20 02:34:00,2.2839,2.2839,2.2837,2.2837,88600000.0
2007-11-20 02:35:00,2.2837,2.2841,2.2835,2.2837,162800000.0
2007-11-20 02:36:00,2.284,2.2841,2.2836,2.2841,209100000.0
2007-11-20 02:37:00,2.2841,2.2841,2.2836,2.2839,249700000.0
2007-11-20 02:38:00,2.2839,2.2844,2.2838,2.284,339600000.0
2007-11-20 02:39:00,2.284,2.2842,2.2839,2.2841,443500000.0
2007-11-20 02:40:00,2.284,2.28425,2.2838,2.2838,176000000.0
2007-11-20 02:41:00,2.284,2.2843,2.2838,2.284,250700000.0
2007-11-20 02:42:00,2.284,2.284,2.2837,2.284,133600000.0
2007-11-20 02:43:00,2.284,2.2841,2.2838,2.284,213800000.0
2007-11-20 02:44:00,2.284,2.2843,2.284,2.2841,187200000.0
2007-11-20 02:45:00,2.2841,2.2842,2.2837,2.2839,212000000.0
2007-11-20 02:46:00,2.2839,2.2841,2.2839,2.2839,85700000.0
2007-11-20 02:47:00,2.2839,2.2842,2.2839,2.284,159000000.0
2007-11-20 02:48:00,2.284,2.2845,2.284,2.2844,74500000.0
2007-11-20 02:49:00,2.2844,2.2844,2.2844,2.2844,46300000.0
2007-11-20 02:50:00,2.2844,2.2844,2.2843,2.2844,21700000.0
2007-11-20 02:51:00,2.2844,2.2846,2.2844,2.2844,42700000.0
2007-11-20 02:52:00,2.2844,2.2846,2.2844,2.2845,147600000.0
2007-11-20 02:53:00,2.2845,2.2851,2.2845,2.2851,205000000.0
2007-11-20 02:54:00,2.2851,2.2851,2.2843,2.2843,133900000.0
2007-11-20 02:55:00,2.2843,2.2846,2.2842,2.28435,204800000.0
2007-11-20 02:56:00,2.28435,2.2844,2.2842,2.2842,29700000.0
2007-11-20 02:57:00,2.2842,2.2845,2.2841,2.2843,148300000.0
2007-11-20 02:58:00,2.2843,2.2846,2.2843,2.2845,78000000.0
2007-11-20 02:59:00,2.2845,2.2847,2.2843,2.2843,181800000.0
2007-11-20 03:00:00,2.2843,2.2847,2.2841,2.2843,391700000.0
2007-11-20 03:01:00,2.2843,2.2848,2.2843,2.2845,252500000.0
2007-11-20 03:02:00,2.2848,2.2849,2.2843,2.2846,163200000.0
2007-11-20 03:03:00,2.2846,2.2849,2.2843,2.2845,361900008.0
2007-11-20 03:04:00,2.2846,2.2854,2.2845,2.2852,446200001.0
2007-11-20 03:05:00,2.2852,2.2852,2.28475,2.2851,363199999.0
2007-11-20 03:06:00,2.2851,2.2851,2.285,2.285,91400000.0
2007-11-20 03:07:00,2.285,2.285,2.2843,2.2843,211800000.0
2007-11-20 03:08:00,2.2843,2.2846,2.2842,2.2845,442000000.0
2007-11-20 03:09:00,2.2845,2.2847,2.2843,2.2843,273600000.0
2007-11-20 03:10:00,2.2843,2.2843,2.2842,2.2843,162700000.0
2007-11-20 03:11:00,2.2843,2.2846,2.2843,2.2844,294800000.0
2007-11-20 03:12:00,2.2844,2.2845,2.2841,2.2842,240500000.0
2007-11-20 03:13:00,2.2842,2.2844,2.2839,2.2841,285000000.0
2007-11-20 03:14:00,2.2841,2.2847,2.2841,2.2845,329200000.0
2007-11-20 03:15:00,2.2845,2.2847,2.2842,2.2844,348500000.0
2007-11-20 03:16:00,2.2842,2.2848,2.2842,2.2842,341700000.0
2007-11-20 03:17:00,2.2842,2.2845,2.2839,2.2842,535400000.0
2007-11-20 03:18:00,2.2842,2.2843,2.284,2.284,395100000.0
2007-11-20 03:19:00,2.284,2.28405,2.2838,2.2839,261900000.0
2007-11-20 03:20:00,2.2839,2.284,2.2838,2.284,315700000.0
2007-11-20 03:21:00,2.284,2.2841,2.2839,2.284,425900000.0
2007-11-20 03:22:00,2.284,2.2842,2.28395,2.2841,229900000.0
2007-11-20 03:23:00,2.2841,2.2844,2.284,2.2843,287500000.0
2007-11-20 03:24:00,2.2843,2.2846,2.2843,2.2845,164200000.0
2007-11-20 03:25:00,2.2845,2.2846,2.2844,2.2845,212100000.0
2007-11-20 03:26:00,2.2845,2.2846,2.2845,2.2846,99200000.0
2007-11-20 03:27:00,2.2846,2.2853,2.2845,2.2849,94200000.0
2007-11-20 03:28:00,2.285,2.2853,2.2846,2.2853,210400000.0
2007-11-20 03:29:00,2.2853,2.2857,2.285,2.2856,277100000.0
2007-11-20 03:30:00,2.2856,2.2856,2.2848,2.2848,257000000.0
2007-11-20 03:31:00,2.28505,2.2853,2.28495,2.2853,327200000.0
2007-11-20 03:32:00,2.28525,2.2856,2.2852,2.2853,219000000.0
2007-11-20 03:33:00,2.2853,2.2858,2.2853,2.2853,304000000.0
2007-11-20 03:34:00,2.2853,2.2857,2.2853,2.2857,269200000.0
2007-11-20 03:35:00,2.2857,2.2857,2.28535,2.2855,49600000.0
2007-11-20 03:36:00,2.2855,2.2855,2.2851,2.2853,118600000.0
2007-11-20 03:37:00,2.2853,2.2853,2.28475,2.285,130900000.0
2007-11-20 03:38:00,2.285,2.2853,2.2843,2.2844,368300000.0
2007-11-20 03:39:00,2.2845,2.2849,2.2843,2.2847,242200000.0
2007-11-20 03:40:00,2.2847,2.2847,2.2842,2.2844,260200000.0
2007-11-20 03:41:00,2.2844,2.2845,2.2841,2.2841,253400000.0
2007-11-20 03:42:00,2.2841,2.2841,2.2836,2.2836,156100000.0
2007-11-20 03:43:00,2.2836,2.2838,2.2836,2.2838,353300000.0
2007-11-20 03:44:00,2.2838,2.2841,2.2838,2.2839,357400000.0
2007-11-20 03:45:00,2.2838,2.2842,2.2837,2.2842,551500000.0
2007-11-20 03:46:00,2.2842,2.2846,2.2839,2.2841,534700000.0
2007-11-20 03:47:00,2.2842,2.2842,2.284,2.2841,311400000.0
2007-11-20 03:48:00,2.2841,2.2843,2.284,2.2843,222500000.0
2007-11-20 03:49:00,2.2843,2.2843,2.284,2.2842,397200000.0
2007-11-20 03:50:00,2.2842,2.2842,2.284,2.2841,120500000.0
2007-11-20 03:51:00,2.284,2.2843,2.284,2.2841,219200000.0
2007-11-20 03:52:00,2.2841,2.2844,2.2841,2.2843,429200000.0
2007-11-20 03:53:00,2.2842,2.2844,2.2841,2.2841,194800000.0
2007-11-20 03:54:00,2.2841,2.2848,2.2841,2.2848,474100000.0
2007-11-20 03:55:00,2.2848,2.2848,2.2844,2.2844,267600000.0
2007-11-20 03:56:00,2.2844,2.2846,2.2843,2.2843,241200000.0
2007-11-20 03:57:00,2.2843,2.2844,2.284,2.2844,240400000.0
2007-11-20 03:58:00,2.2844,2.2845,2.2843,2.2844,383000000.0
2007-11-20 03:59:00,2.2844,2.2845,2.2843,2.2844,394900000.0
2007-11-20 04:00:00,2.2844,2.2846,2.2844,2.2846,291800000.0
2007-11-20 04:01:00,2.2846,2.2848,2.2846,2.2848,124600000.0
2007-11-20 04:02:00,2.2848,2.2849,2.2845,2.28455,149900000.0
2007-11-20 04:03:00,2.28455,2.28455,2.2841,2.2843,265150000.0
2007-11-20 04:04:00,2.2843,2.2847,2.2843,2.28465,39300000.0
2007-11-20 04:05:00,2.28465,2.28465,2.2845,2.2845,11800000.0
2007-11-20 04:06:00,2.2845,2.2846,2.2838,2.2838,146200000.0
2007-11-20 04:07:00,2.2838,2.284,2.2838,2.2839,143750000.0
2007-11-20 04:08:00,2.2839,2.284,2.2835,2.2839,264400000.0
2007-11-20 04:09:00,2.284,2.28455,2.2838,2.2841,480850000.0
2007-11-20 04:10:00,2.2842,2.2845,2.2839,2.2843,263700000.0
2007-11-20 04:11:00,2.2843,2.2845,2.2842,2.2844,262700000.0
2007-11-20 04:12:00,2.2844,2.2846,2.2841,2.2843,396900000.0
2007-11-20 04:13:00,2.2842,2.2845,2.2841,2.2844,516000000.0
2007-11-20 04:14:00,2.2844,2.2847,2.2844,2.2844,336600000.0
2007-11-20 04:15:00,2.2844,2.2846,2.2842,2.2843,513050000.0
2007-11-20 04:16:00,2.2843,2.2844,2.2841,2.2843,290200000.0
2007-11-20 04:17:00,2.28425,2.28435,2.28385,2.2841,385700000.0
2007-11-20 04:18:00,2.28405,2.28465,2.28395,2.2842,273700000.0
2007-11-20 04:19:00,2.2842,2.28485,2.2842,2.2844,380500000.0
2007-11-20 04:20:00,2.2844,2.2848,2.2843,2.2847,232900000.0
2007-11-20 04:21:00,2.2847,2.2852,2.2846,2.285,357100000.0
2007-11-20 04:22:00,2.285,2.28585,2.285,2.2852,286800000.0
2007-11-20 04:23:00,2.2852,2.28575,2.2851,2.2857,290100000.0
2007-11-20 04:24:00,2.2857,2.2857,2.2853,2.2857,248700000.0
2007-11-20 04:25:00,2.2857,2.286,2.2855,2.2855,246200000.0
2007-11-20 04:26:00,2.2855,2.28615,2.2854,2.28575,287900000.0
2007-11-20 04:27:00,2.28575,2.2858,2.2856,2.2858,29300000.0
2007-11-20 04:28:00,2.2856,2.286,2.2854,2.28555,246300000.0
2007-11-20 04:29:00,2.2856,2.2856,2.2853,2.28545,166300000.0
2007-11-20 04:30:00,2.28545,2.2856,2.28515,2.2854,258300000.0
2007-11-20 04:31:00,2.2854,2.28565,2.2853,2.2855,327300000.0
2007-11-20 04:32:00,2.2855,2.2856,2.2855,2.28555,194500000.0
2007-11-20 04:33:00,2.28555,2.2856,2.2853,2.2853,206200000.0
2007-11-20 04:34:00,2.2853,2.2854,2.28525,2.2854,109100000.0
2007-11-20 04:35:00,2.2854,2.2858,2.2854,2.2858,15200000.0
2007-11-20 04:36:00,2.2858,2.2858,2.2849,2.2853,283000000.0
2007-11-20 04:37:00,2.28535,2.2855,2.2853,2.28545,105600000.0
2007-11-20 04:38:00,2.2854,2.2855,2.2851,2.2855,185300000.0
2007-11-20 04:39:00,2.2855,2.28565,2.28535,2.28565,235100000.0
2007-11-20 04:40:00,2.28565,2.2857,2.28515,2.2854,222400000.0
2007-11-20 04:41:00,2.2855,2.2857,2.2854,2.2856,188500000.0
2007-11-20 04:42:00,2.2856,2.2857,2.2854,2.28555,219500000.0
2007-11-20 04:43:00,2.28555,2.28565,2.28555,2.28565,55700000.0
2007-11-20 04:44:00,2.28565,2.286,2.2856,2.286,112300000.0
2007-11-20 04:45:00,2.286,2.28605,2.2858,2.2858,112000000.0
2007-11-20 04:46:00,2.2858,2.2862,2.2857,2.2859,188800000.0
2007-11-20 04:47:00,2.2861,2.2865,2.2857,2.28595,181800000.0
2007-11-20 04:48:00,2.2859,2.2863,2.2856,2.2863,154600000.0
2007-11-20 04:49:00,2.2863,2.2863,2.286,2.286,139600000.0
2007-11-20 04:50:00,2.286,2.2862,2.2859,2.286,178000000.0
2007-11-20 04:51:00,2.2859,2.2862,2.2858,2.2858,245200000.0
2007-11-20 04:52:00,2.2858,2.286,2.2857,2.2859,323200000.0
2007-11-20 04:53:00,2.2859,2.286,2.2854,2.2857,180000000.0
2007-11-20 04:54:00,2.2858,2.2861,2.2857,2.286,177700000.0
2007-11-20 04:55:00,2.286,2.28605,2.2856,2.2856,212000000.0
2007-11-20 04:56:00,2.2856,2.2862,2.2856,2.2862,74100000.0
2007-11-20 04:57:00,2.2862,2.28625,2.2862,2.28625,23500000.0
2007-11-20 04:58:00,2.28625,2.28625,2.2859,2.28625,82900000.0
2007-11-20 04:59:00,2.28625,2.2866,2.2861,2.28655,102900000.0
2007-11-20 05:00:00,2.2867,2.2868,2.2865,2.2866,87200000.0
2007-11-20 05:01:00,2.2866,2.2869,2.2864,2.2865,94600000.0
2007-11-20 05:02:00,2.2865,2.2868,2.28625,2.2867,489850000.0
2007-11-20 05:03:00,2.2867,2.287,2.2865,2.287,419500000.0
2007-11-20 05:04:00,2.287,2.287,2.2865,2.2868,424500000.0
2007-11-20 05:05:00,2.2868,2.2872,2.2865,2.2872,397700000.0
2007-11-20 05:06:00,2.2871,2.2871,2.2867,2.287,170500000.0
2007-11-20 05:07:00,2.287,2.2872,2.2868,2.287,185000000.0
2007-11-20 05:08:00,2.287,2.2873,2.287,2.2873,134800000.0
2007-11-20 05:09:00,2.2873,2.2873,2.287,2.287,235700000.0
2007-11-20 05:10:00,2.287,2.2874,2.287,2.2873,108700000.0
2007-11-20 05:11:00,2.2873,2.2873,2.287,2.287,72800000.0
2007-11-20 05:12:00,2.287,2.287,2.2869,2.2869,219900000.0
2007-11-20 05:13:00,2.2869,2.2873,2.2868,2.2871,417900000.0
2007-11-20 05:14:00,2.2871,2.2873,2.2867,2.28695,674800000.0
2007-11-20 05:15:00,2.28675,2.28725,2.2867,2.2867,370400000.0
2007-11-20 05:16:00,2.2867,2.287,2.2865,2.287,185000000.0
2007-11-20 05:17:00,2.287,2.287,2.2867,2.2869,239100000.0
2007-11-20 05:18:00,2.2869,2.2869,2.2866,2.2866,156700000.0
2007-11-20 05:19:00,2.2866,2.2868,2.2866,2.2866,109400000.0
2007-11-20 05:20:00,2.2866,2.2867,2.2854,2.28555,417600000.0
2007-11-20 05:21:00,2.2857,2.28655,2.2856,2.2862,436700000.0
2007-11-20 05:22:00,2.28625,2.28655,2.28585,2.28595,371800000.0
2007-11-20 05:23:00,2.28595,2.2867,2.28595,2.2867,170700000.0
2007-11-20 05:24:00,2.28665,2.28665,2.28655,2.28655,27700000.0
2007-11-20 05:25:00,2.2863,2.2866,2.2862,2.2866,152100000.0
2007-11-20 05:26:00,2.2866,2.2866,2.2866,2.2866,20400000.0
2007-11-20 05:27:00,2.2864,2.2871,2.2864,2.287,182600000.0
2007-11-20 05:28:00,2.2869,2.2869,2.2864,2.2867,248300000.0
2007-11-20 05:29:00,2.28675,2.2868,2.28665,2.2868,76400000.0
2007-11-20 05:30:00,2.2868,2.2872,2.2865,2.2872,69800000.0
2007-11-20 05:31:00,2.2872,2.2872,2.28685,2.2869,145300000.0
2007-11-20 05:32:00,2.2869,2.2872,2.2867,2.28705,190800000.0
2007-11-20 05:33:00,2.28705,2.2872,2.2868,2.2868,157900000.0
2007-11-20 05:34:00,2.2868,2.2871,2.2868,2.2869,159300000.0
2007-11-20 05:35:00,2.2869,2.2876,2.2869,2.2872,439500000.0
2007-11-20 05:36:00,2.2873,2.288,2.2872,2.2879,285600000.0
2007-11-20 05:37:00,2.2879,2.2881,2.2879,2.28795,233200000.0
2007-11-20 05:38:00,2.2881,2.2884,2.2881,2.2884,156200000.0
2007-11-20 05:39:00,2.2884,2.2884,2.288,2.2882,111100000.0
2007-11-20 05:40:00,2.2882,2.2882,2.2881,2.2882,104400000.0
2007-11-20 05:41:00,2.2882,2.2882,2.2877,2.288,75300000.0
2007-11-20 05:42:00,2.288,2.288,2.2876,2.2878,220600000.0
2007-11-20 05:43:00,2.2879,2.2879,2.2877,2.2877,244300000.0
2007-11-20 05:44:00,2.2877,2.2877,2.2873,2.2876,116200000.0
2007-11-20 05:45:00,2.2876,2.2877,2.2875,2.2876,39700000.0
2007-11-20 05:46:00,2.2876,2.2877,2.2874,2.2874,207000000.0
2007-11-20 05:47:00,2.28745,2.28745,2.2873,2.2874,181300000.0
2007-11-20 05:48:00,2.2874,2.2874,2.28715,2.2873,126500000.0
2007-11-20 05:49:00,2.2873,2.2873,2.287,2.2872,142200000.0
2007-11-20 05:50:00,2.2872,2.2872,2.287,2.287,63100000.0
2007-11-20 05:51:00,2.287,2.2872,2.28685,2.287,114500000.0
2007-11-20 05:52:00,2.287,2.2871,2.287,2.2871,139100000.0
2007-11-20 05:53:00,2.2871,2.28745,2.2868,2.28715,316500000.0
2007-11-20 05:54:00,2.2872,2.288,2.2872,2.28775,195000000.0
2007-11-20 05:55:00,2.28775,2.2883,2.2877,2.28795,276500000.0
2007-11-20 05:56:00,2.2879,2.2882,2.2877,2.288,336200000.0
2007-11-20 05:57:00,2.288,2.28835,2.2875,2.2875,431800000.0
2007-11-20 05:58:00,2.2876,2.2876,2.2868,2.2875,594600005.0
2007-11-20 05:59:00,2.2875,2.28755,2.2871,2.2874,258600000.0
2007-11-20 06:00:00,2.2874,2.2876,2.2874,2.2874,150900000.0
2007-11-20 06:01:00,2.2874,2.2877,2.28735,2.2874,149800000.0
2007-11-20 06:02:00,2.28735,2.2874,2.28715,2.2873,183000000.0
2007-11-20 06:03:00,2.2873,2.2873,2.2867,2.28685,604000000.0
2007-11-20 06:04:00,2.2869,2.2869,2.2864,2.2865,264900000.0
2007-11-20 06:05:00,2.28655,2.2869,2.2864,2.2868,187700000.0
2007-11-20 06:06:00,2.2868,2.28715,2.2865,2.287,53700000.0
2007-11-20 06:07:00,2.287,2.28705,2.28675,2.2868,105800000.0
2007-11-20 06:08:00,2.2868,2.28685,2.2867,2.2867,49600000.0
2007-11-20 06:09:00,2.2868,2.2871,2.2866,2.2868,211800000.0
2007-11-20 06:10:00,2.2869,2.2872,2.2867,2.2872,115400000.0
2007-11-20 06:11:00,2.2872,2.2874,2.2871,2.2874,174500000.0
2007-11-20 06:12:00,2.2874,2.288,2.2873,2.2875,242000000.0
2007-11-20 06:13:00,2.2875,2.2875,2.2872,2.2874,325000000.0
2007-11-20 06:14:00,2.2873,2.2874,2.2872,2.2872,326900000.0
2007-11-20 06:15:00,2.2872,2.28745,2.2871,2.2873,190800000.0
2007-11-20 06:16:00,2.2873,2.2877,2.287,2.2876,118000000.0
2007-11-20 06:17:00,2.2876,2.28795,2.2871,2.28725,201700000.0
2007-11-20 06:18:00,2.28725,2.28755,2.2872,2.2874,70100000.0
2007-11-20 06:19:00,2.2874,2.2875,2.28705,2.2872,165900000.0
2007-11-20 06:20:00,2.2872,2.2874,2.2871,2.2871,93000000.0
2007-11-20 06:21:00,2.2872,2.2873,2.2869,2.2873,161400000.0
2007-11-20 06:22:00,2.2873,2.2873,2.287,2.2872,86300000.0
2007-11-20 06:23:00,2.2872,2.2872,2.2871,2.2871,59700000.0
2007-11-20 06:24:00,2.2871,2.2871,2.287,2.2871,118900000.0
2007-11-20 06:25:00,2.2871,2.28725,2.28685,2.28715,131400000.0
2007-11-20 06:26:00,2.28715,2.2873,2.2867,2.2872,253700000.0
2007-11-20 06:27:00,2.2867,2.28725,2.2867,2.2872,119800000.0
2007-11-20 06:28:00,2.2872,2.2874,2.2871,2.2873,120200000.0
2007-11-20 06:29:00,2.2873,2.2878,2.2873,2.2878,82000000.0
2007-11-20 06:30:00,2.2878,2.2879,2.2875,2.2879,141500000.0
2007-11-20 06:31:00,2.2879,2.2879,2.2876,2.2876,260600000.0
2007-11-20 06:32:00,2.2876,2.288,2.2876,2.2879,141400000.0
2007-11-20 06:33:00,2.2879,2.2879,2.2877,2.2878,83900000.0
2007-11-20 06:34:00,2.2878,2.2879,2.2878,2.2878,61500000.0
2007-11-20 06:35:00,2.2878,2.2879,2.2877,2.2878,47800000.0
2007-11-20 06:36:00,2.2878,2.2879,2.2875,2.2876,119100000.0
2007-11-20 06:37:00,2.2876,2.2878,2.2875,2.2877,134600000.0
2007-11-20 06:38:00,2.2877,2.2877,2.28725,2.2875,63500000.0
2007-11-20 06:39:00,2.2875,2.2878,2.2871,2.2875,461700000.0
2007-11-20 06:40:00,2.2875,2.2877,2.2859,2.2866,470700000.0
2007-11-20 06:41:00,2.2866,2.287,2.2863,2.287,732400000.0
2007-11-20 06:42:00,2.287,2.28765,2.2869,2.2876,563599998.0
2007-11-20 06:43:00,2.2875,2.28755,2.2869,2.287,236700000.0
2007-11-20 06:44:00,2.287,2.2875,2.2869,2.2875,329300000.0
2007-11-20 06:45:00,2.2875,2.2875,2.287,2.28735,189200000.0
2007-11-20 06:46:00,2.2873,2.2876,2.28725,2.2874,53400000.0
2007-11-20 06:47:00,2.2874,2.2875,2.2872,2.2873,43700000.0
2007-11-20 06:48:00,2.2873,2.2875,2.287,2.2873,202400000.0
2007-11-20 06:49:00,2.28715,2.28745,2.287,2.2873,259900000.0
2007-11-20 06:50:00,2.2873,2.28745,2.2866,2.2866,213700000.0
2007-11-20 06:51:00,2.2866,2.2874,2.2866,2.2874,261500000.0
2007-11-20 06:52:00,2.2874,2.2874,2.28695,2.2872,359550000.0
2007-11-20 06:53:00,2.2873,2.2873,2.2872,2.2873,378750000.0
2007-11-20 06:54:00,2.2873,2.2873,2.2871,2.2871,200250000.0
2007-11-20 06:55:00,2.2871,2.2874,2.2871,2.2872,260050000.0
2007-11-20 06:56:00,2.2872,2.2872,2.2868,2.2869,458800000.0
2007-11-20 06:57:00,2.287,2.2874,2.2868,2.2873,443250000.0
2007-11-20 06:58:00,2.2873,2.2875,2.2873,2.2874,160500000.0
2007-11-20 06:59:00,2.2874,2.2878,2.2868,2.287,647400000.0
2007-11-20 07:00:00,2.287,2.2873,2.2865,2.2868,431800000.0
2007-11-20 07:01:00,2.2868,2.2871,2.2868,2.2869,226000000.0
2007-11-20 07:02:00,2.2869,2.2876,2.2869,2.2874,325800000.0
2007-11-20 07:03:00,2.2875,2.2875,2.2874,2.2874,87700000.0
2007-11-20 07:04:00,2.2874,2.2875,2.287,2.287,364200000.0
2007-11-20 07:05:00,2.287,2.287,2.2865,2.2868,605000000.0
2007-11-20 07:06:00,2.2868,2.287,2.2866,2.2866,270000000.0
2007-11-20 07:07:00,2.2867,2.2868,2.2859,2.2859,308300000.0
2007-11-20 07:08:00,2.2861,2.2864,2.286,2.2863,165100000.0
2007-11-20 07:09:00,2.2863,2.2863,2.2859,2.2863,206100000.0
2007-11-20 07:10:00,2.2862,2.2863,2.2862,2.2863,59200000.0
2007-11-20 07:11:00,2.2863,2.2863,2.2861,2.2861,135500000.0
2007-11-20 07:12:00,2.2861,2.2861,2.286,2.2861,126100000.0
2007-11-20 07:13:00,2.2861,2.2862,2.28565,2.2862,31500000.0
2007-11-20 07:14:00,2.2862,2.2862,2.286,2.2862,293000000.0
2007-11-20 07:15:00,2.2862,2.2865,2.286,2.2862,327800000.0
2007-11-20 07:16:00,2.2863,2.2865,2.2861,2.2863,112200000.0
2007-11-20 07:17:00,2.2863,2.2864,2.286,2.2863,62400000.0
2007-11-20 07:18:00,2.2863,2.2865,2.2863,2.2863,181000000.0
2007-11-20 07:19:00,2.2863,2.2865,2.2862,2.2865,151700000.0
2007-11-20 07:20:00,2.2864,2.2865,2.2864,2.2864,61300000.0
2007-11-20 07:21:00,2.2864,2.2864,2.28595,2.2863,50800000.0
2007-11-20 07:22:00,2.2863,2.2866,2.286,2.286,350100000.0
2007-11-20 07:23:00,2.2861,2.2864,2.2858,2.2864,178500000.0
2007-11-20 07:24:00,2.2863,2.2864,2.2862,2.2863,235500000.0
2007-11-20 07:25:00,2.2863,2.2869,2.2863,2.2867,369600000.0
2007-11-20 07:26:00,2.2867,2.2871,2.2867,2.2871,192800000.0
2007-11-20 07:27:00,2.2871,2.2872,2.2869,2.2871,205300000.0
2007-11-20 07:28:00,2.2871,2.2874,2.2867,2.2874,350900000.0
2007-11-20 07:29:00,2.2874,2.2877,2.2874,2.2877,249600000.0
2007-11-20 07:30:00,2.2877,2.2877,2.2873,2.2876,287000000.0
2007-11-20 07:31:00,2.2876,2.2877,2.2875,2.2875,67000000.0
2007-11-20 07:32:00,2.2875,2.2879,2.2875,2.2877,263300000.0
2007-11-20 07:33:00,2.2878,2.288,2.2874,2.2879,355400000.0
2007-11-20 07:34:00,2.2875,2.2884,2.2874,2.2884,441400000.0
2007-11-20 07:35:00,2.2884,2.2892,2.2882,2.289,803100000.0
2007-11-20 07:36:00,2.289,2.2895,2.2887,2.2891,785300000.0
2007-11-20 07:37:00,2.2891,2.2891,2.2886,2.2886,474800000.0
2007-11-20 07:38:00,2.2886,2.2887,2.288,2.2885,566900000.0
2007-11-20 07:39:00,2.2885,2.2886,2.2882,2.2883,512600000.0
2007-11-20 07:40:00,2.2884,2.2884,2.2881,2.28835,473699999.0
2007-11-20 07:41:00,2.28835,2.2889,2.288,2.2888,829300000.0
2007-11-20 07:42:00,2.2888,2.289,2.2884,2.2885,388400000.0
2007-11-20 07:43:00,2.2885,2.2889,2.2884,2.2888,335400000.0
2007-11-20 07:44:00,2.2888,2.2889,2.2885,2.2885,172500000.0
2007-11-20 07:45:00,2.288,2.2885,2.288,2.2883,172400000.0
2007-11-20 07:46:00,2.2883,2.2885,2.2882,2.2883,217900000.0
2007-11-20 07:47:00,2.2882,2.2887,2.2882,2.2887,187800000.0
2007-11-20 07:48:00,2.2887,2.289,2.2885,2.28875,136900000.0
2007-11-20 07:49:00,2.28875,2.28885,2.2886,2.2888,136400000.0
2007-11-20 07:50:00,2.2888,2.2891,2.2888,2.28895,262400000.0
2007-11-20 07:51:00,2.28895,2.289,2.2888,2.2889,98400000.0
2007-11-20 07:52:00,2.2889,2.289,2.2889,2.2889,156800000.0
2007-11-20 07:53:00,2.2889,2.289,2.28845,2.2889,150700000.0
2007-11-20 07:54:00,2.2889,2.2891,2.2887,2.2889,278100000.0
2007-11-20 07:55:00,2.2889,2.2891,2.2889,2.289,64700000.0
2007-11-20 07:56:00,2.2891,2.2896,2.289,2.2895,190400000.0
2007-11-20 07:57:00,2.2895,2.2895,2.2892,2.2893,193900000.0
2007-11-20 07:58:00,2.2893,2.2896,2.2893,2.2894,299600000.0
2007-11-20 07:59:00,2.2894,2.2898,2.2894,2.2896,246200000.0
2007-11-20 08:00:00,2.2896,2.2896,2.2896,2.2896,208800000.0
2007-11-20 08:01:00,2.2896,2.2899,2.2896,2.2896,246400000.0
2007-11-20 08:02:00,2.2896,2.2898,2.2896,2.2896,152800000.0
2007-11-20 08:03:00,2.2896,2.2898,2.2895,2.2896,104500000.0
2007-11-20 08:04:00,2.2896,2.29,2.2893,2.2894,260800000.0
2007-11-20 08:05:00,2.2894,2.2894,2.2891,2.2891,225600000.0
2007-11-20 08:06:00,2.2891,2.2894,2.289,2.2893,249900000.0
2007-11-20 08:07:00,2.2893,2.2897,2.289,2.2892,309700000.0
2007-11-20 08:08:00,2.2892,2.2896,2.2892,2.2892,96800000.0
2007-11-20 08:09:00,2.2892,2.28965,2.2892,2.2894,186700000.0
2007-11-20 08:10:00,2.2894,2.2898,2.2894,2.2898,153400000.0
2007-11-20 08:11:00,2.2898,2.28995,2.2897,2.2898,61300000.0
2007-11-20 08:12:00,2.2899,2.29,2.2895,2.2898,141800000.0
2007-11-20 08:13:00,2.2899,2.2899,2.2898,2.2899,30000000.0
2007-11-20 08:14:00,2.2899,2.29,2.2898,2.2898,78100000.0
2007-11-20 08:15:00,2.2898,2.2902,2.2898,2.29,191300000.0
2007-11-20 08:16:00,2.29,2.29,2.2896,2.2899,148400000.0
2007-11-20 08:17:00,2.2899,2.2899,2.2896,2.2896,43000000.0
2007-11-20 08:18:00,2.2896,2.2901,2.2896,2.2901,40200000.0
2007-11-20 08:19:00,2.2901,2.2907,2.2896,2.2898,177300000.0
2007-11-20 08:20:00,2.2898,2.2899,2.2897,2.2898,253000000.0
2007-11-20 08:21:00,2.2898,2.2899,2.2897,2.2898,130700000.0
2007-11-20 08:22:00,2.2898,2.2898,2.2895,2.2895,182300000.0
2007-11-20 08:23:00,2.2898,2.2898,2.2895,2.2898,105600000.0
2007-11-20 08:24:00,2.2898,2.2902,2.2895,2.2899,117400000.0
2007-11-20 08:25:00,2.2899,2.2901,2.2899,2.2901,64800000.0
2007-11-20 08:26:00,2.2901,2.2905,2.2901,2.2903,63200000.0
2007-11-20 08:27:00,2.2903,2.2903,2.2898,2.29,227700000.0
2007-11-20 08:28:00,2.29,2.2904,2.29,2.29,63200000.0
2007-11-20 08:29:00,2.29,2.2903,2.29,2.2901,39400000.0
2007-11-20 08:30:00,2.29,2.2901,2.29,2.2901,36000000.0
2007-11-20 08:31:00,2.2901,2.2912,2.28995,2.2909,367400000.0
2007-11-20 08:32:00,2.2909,2.29255,2.2909,2.2923,373500000.0
2007-11-20 08:33:00,2.2924,2.2932,2.292,2.2929,425100000.0
2007-11-20 08:34:00,2.2929,2.2931,2.29275,2.29305,236800000.0
2007-11-20 08:35:00,2.29305,2.29325,2.2927,2.293,243200000.0
2007-11-20 08:36:00,2.293,2.2935,2.2929,2.2935,516400000.0
2007-11-20 08:37:00,2.2935,2.2944,2.2933,2.2943,717000000.0
2007-11-20 08:38:00,2.2943,2.2953,2.29385,2.29385,527900000.0
2007-11-20 08:39:00,2.29385,2.29385,2.293,2.2933,434400000.0
2007-11-20 08:40:00,2.2933,2.2937,2.2931,2.29355,319500000.0
2007-11-20 08:41:00,2.2936,2.2939,2.29315,2.2934,572600000.0
2007-11-20 08:42:00,2.2934,2.29365,2.29325,2.2933,413900000.0
2007-11-20 08:43:00,2.2933,2.29335,2.2927,2.29325,629800000.0
2007-11-20 08:44:00,2.2933,2.2937,2.2928,2.29345,228400000.0
2007-11-20 08:45:00,2.2934,2.2934,2.2925,2.2927,693500000.0
2007-11-20 08:46:00,2.2927,2.29305,2.2918,2.2927,620300000.0
2007-11-20 08:47:00,2.2928,2.2931,2.2924,2.29295,210200000.0
2007-11-20 08:48:00,2.29295,2.29295,2.29225,2.2929,494900000.0
2007-11-20 08:49:00,2.2929,2.2929,2.2923,2.2926,187600000.0
2007-11-20 08:50:00,2.2924,2.2925,2.292,2.2924,174600000.0
2007-11-20 08:51:00,2.2924,2.2928,2.2924,2.2928,64700000.0
2007-11-20 08:52:00,2.2928,2.293,2.2923,2.29265,206100000.0
2007-11-20 08:53:00,2.29265,2.29305,2.2923,2.29235,94700000.0
2007-11-20 08:54:00,2.29235,2.2928,2.29235,2.2927,340100000.0
2007-11-20 08:55:00,2.2926,2.2929,2.2926,2.2929,262400000.0
2007-11-20 08:56:00,2.2929,2.2929,2.29195,2.29215,421300000.0
2007-11-20 08:57:00,2.29215,2.29215,2.29055,2.2908,417500000.0
2007-11-20 08:58:00,2.2908,2.2914,2.2906,2.2913,531800000.0
2007-11-20 08:59:00,2.29135,2.29145,2.2907,2.2911,677400000.0
2007-11-20 09:00:00,2.2913,2.2913,2.29055,2.291,213400000.0
2007-11-20 09:01:00,2.2909,2.2914,2.2908,2.2913,85900000.0
2007-11-20 09:02:00,2.2912,2.29125,2.2909,2.29115,105400000.0
2007-11-20 09:03:00,2.29115,2.2916,2.2911,2.29145,69600000.0
2007-11-20 09:04:00,2.29145,2.2917,2.2913,2.2917,95200000.0
2007-11-20 09:05:00,2.2917,2.2917,2.2912,2.29125,187600000.0
2007-11-20 09:06:00,2.29125,2.29185,2.2911,2.29135,355600000.0
2007-11-20 09:07:00,2.29135,2.2919,2.29135,2.2917,402000000.0
2007-11-20 09:08:00,2.2917,2.2917,2.2911,2.2913,384800000.0
2007-11-20 09:09:00,2.2913,2.29185,2.2913,2.2917,465500000.0
2007-11-20 09:10:00,2.2919,2.2922,2.29175,2.292,368800000.0
2007-11-20 09:11:00,2.292,2.2923,2.2918,2.29185,243800001.0
2007-11-20 09:12:00,2.29185,2.2926,2.2917,2.2926,250500000.0
2007-11-20 09:13:00,2.2925,2.2925,2.2923,2.2924,158100000.0
2007-11-20 09:14:00,2.2924,2.2926,2.29215,2.2925,297100000.0
2007-11-20 09:15:00,2.2925,2.29345,2.2925,2.29335,395900000.0
2007-11-20 09:16:00,2.29335,2.2937,2.2933,2.2935,543600000.0
2007-11-20 09:17:00,2.2935,2.29455,2.2935,2.29455,486700000.0
2007-11-20 09:18:00,2.2944,2.2953,2.29435,2.2952,657599999.0
2007-11-20 09:19:00,2.2952,2.2953,2.29385,2.29385,660200000.0
2007-11-20 09:20:00,2.29385,2.294,2.2924,2.29365,837200000.0
2007-11-20 09:21:00,2.2937,2.294,2.29325,2.2936,817200000.0
2007-11-20 09:22:00,2.2936,2.2941,2.29325,2.2936,613500000.0
2007-11-20 09:23:00,2.2936,2.2943,2.2933,2.29425,729100000.0
2007-11-20 09:24:00,2.2942,2.2943,2.2925,2.2925,809700000.0
2007-11-20 09:25:00,2.2925,2.2937,2.29225,2.2935,577500000.0
2007-11-20 09:26:00,2.2935,2.29365,2.2925,2.29265,882900000.0
2007-11-20 09:27:00,2.29265,2.2932,2.2923,2.293,595100000.0
2007-11-20 09:28:00,2.2931,2.2931,2.2924,2.29255,683000000.0
2007-11-20 09:29:00,2.2926,2.2929,2.2923,2.29265,689600000.0
2007-11-20 09:30:00,2.2926,2.2934,2.2921,2.29275,868999998.0
2007-11-20 09:31:00,2.29275,2.29355,2.2924,2.29245,784850000.0
2007-11-20 09:32:00,2.29245,2.293,2.292,2.2924,870900000.0
2007-11-20 09:33:00,2.2925,2.2926,2.2914,2.2916,1046400003.0
2007-11-20 09:34:00,2.2916,2.292,2.291,2.2917,734500000.0
2007-11-20 09:35:00,2.2917,2.29195,2.2913,2.29165,918000000.0
2007-11-20 09:36:00,2.29155,2.2918,2.2911,2.29155,726000000.0
2007-11-20 09:37:00,2.29155,2.292,2.2913,2.2917,1262600000.0
2007-11-20 09:38:00,2.2917,2.2919,2.2912,2.2915,1064799999.0
2007-11-20 09:39:00,2.2915,2.2922,2.2912,2.292,1358200004.0
2007-11-20 09:40:00,2.292,2.29215,2.2917,2.2919,1165199997.0
2007-11-20 09:41:00,2.2919,2.2921,2.2912,2.2912,834400000.0
2007-11-20 09:42:00,2.2912,2.2926,2.2909,2.2925,1210100004.0
2007-11-20 09:43:00,2.2926,2.2926,2.2921,2.29225,1279600001.0
2007-11-20 09:44:00,2.29225,2.2925,2.2918,2.2921,1047300000.0
2007-11-20 09:45:00,2.2921,2.2921,2.29115,2.2917,1112100001.0
2007-11-20 09:46:00,2.29175,2.2924,2.2915,2.2919,834400001.0
2007-11-20 09:47:00,2.2919,2.2921,2.2918,2.2921,398100000.0
2007-11-20 09:48:00,2.29205,2.29225,2.2915,2.2918,557400000.0
2007-11-20 09:49:00,2.29185,2.2921,2.291,2.2914,989500000.0
2007-11-20 09:50:00,2.2914,2.2918,2.2912,2.2914,963900000.0
2007-11-20 09:51:00,2.2914,2.2921,2.2912,2.292,1216800000.0
2007-11-20 09:52:00,2.292,2.292,2.29115,2.29145,706300000.0
2007-11-20 09:53:00,2.29155,2.29155,2.29105,2.29105,792099999.0
2007-11-20 09:54:00,2.29105,2.29115,2.2904,2.2906,1085300000.0
2007-11-20 09:55:00,2.2906,2.2906,2.2898,2.29005,1410199998.0
2007-11-20 09:56:00,2.29005,2.2908,2.2899,2.2905,811299999.0
2007-11-20 09:57:00,2.2905,2.2907,2.2903,2.2906,1203799998.0
2007-11-20 09:58:00,2.2907,2.2909,2.2905,2.2907,1052299999.0
2007-11-20 09:59:00,2.2907,2.2908,2.2893,2.29,1115600000.0
2007-11-20 10:00:00,2.2899,2.2899,2.2886,2.2886,1123900000.0
2007-11-20 10:01:00,2.2885,2.2907,2.2885,2.29045,1043399999.0
2007-11-20 10:02:00,2.29045,2.2932,2.2904,2.2919,944300000.0
2007-11-20 10:03:00,2.2919,2.2927,2.2919,2.2927,869699999.0
2007-11-20 10:04:00,2.2927,2.2929,2.2919,2.2923,1075400000.0
2007-11-20 10:05:00,2.2923,2.2925,2.2916,2.2923,1381900001.0
2007-11-20 10:06:00,2.2923,2.2923,2.2916,2.2918,1614099997.0
2007-11-20 10:07:00,2.2918,2.29245,2.29055,2.29055,1054500000.0
2007-11-20 10:08:00,2.29055,2.2908,2.28925,2.2904,1085500001.0
2007-11-20 10:09:00,2.2903,2.2905,2.28975,2.2903,967600002.0
2007-11-20 10:10:00,2.2903,2.2915,2.2903,2.2914,1079900000.0
2007-11-20 10:11:00,2.2915,2.2927,2.2909,2.2922,1114000000.0
2007-11-20 10:12:00,2.29225,2.29265,2.2919,2.2924,1004900000.0
2007-11-20 10:13:00,2.29245,2.2928,2.2919,2.2925,1091599999.0
2007-11-20 10:14:00,2.2925,2.2927,2.2919,2.2921,894399999.0
2007-11-20 10:15:00,2.29205,2.2921,2.2914,2.2917,1042500000.0
2007-11-20 10:16:00,2.2918,2.29315,2.2918,2.2923,1154600000.0
2007-11-20 10:17:00,2.2923,2.29265,2.2921,2.2925,1178900000.0
2007-11-20 10:18:00,2.2926,2.2937,2.29255,2.29325,1367400001.0
2007-11-20 10:19:00,2.29325,2.2934,2.2926,2.293,1342699997.0
2007-11-20 10:20:00,2.2931,2.2937,2.2928,2.2932,1058599999.0
2007-11-20 10:21:00,2.2932,2.2946,2.2932,2.2939,1012000000.0
2007-11-20 10:22:00,2.2939,2.2943,2.2927,2.2927,736731400.0
2007-11-20 10:23:00,2.2928,2.29295,2.2919,2.2919,1066100000.0
2007-11-20 10:24:00,2.2919,2.2919,2.2906,2.2915,594800000.0
2007-11-20 10:25:00,2.2915,2.2915,2.2909,2.291,590300000.0
2007-11-20 10:26:00,2.29105,2.2914,2.2908,2.2913,673600000.0
2007-11-20 10:27:00,2.29125,2.2914,2.291,2.291,879500000.0
2007-11-20 10:28:00,2.2911,2.2912,2.29075,2.2909,856399999.0
2007-11-20 10:29:00,2.2909,2.2915,2.2905,2.2905,1044200001.0
2007-11-20 10:30:00,2.2905,2.29085,2.2905,2.2908,896800000.0
2007-11-20 10:31:00,2.2908,2.291,2.2896,2.29025,855700000.0
2007-11-20 10:32:00,2.29025,2.2905,2.2896,2.2898,894400000.0
2007-11-20 10:33:00,2.28995,2.2907,2.2898,2.28995,1257700001.0
2007-11-20 10:34:00,2.2899,2.2908,2.2899,2.29045,887200001.0
2007-11-20 10:35:00,2.29045,2.291,2.29035,2.2909,819200000.0
2007-11-20 10:36:00,2.2909,2.2912,2.2907,2.29115,581099998.0
2007-11-20 10:37:00,2.29115,2.2915,2.291,2.2913,834000000.0
2007-11-20 10:38:00,2.2912,2.2914,2.291,2.2912,538600000.0
2007-11-20 10:39:00,2.2912,2.2917,2.29105,2.29145,653200000.0
2007-11-20 10:40:00,2.2913,2.292,2.2909,2.2913,775000000.0
2007-11-20 10:41:00,2.2913,2.29145,2.2907,2.2908,846700000.0
2007-11-20 10:42:00,2.29085,2.29145,2.29065,2.2912,666300000.0
2007-11-20 10:43:00,2.2912,2.29165,2.2912,2.2914,706600000.0
2007-11-20 10:44:00,2.2914,2.29175,2.29125,2.2914,641600000.0
2007-11-20 10:45:00,2.2912,2.29155,2.29115,2.2912,921200000.0
2007-11-20 10:46:00,2.2913,2.29155,2.2909,2.29115,791400000.0
2007-11-20 10:47:00,2.2911,2.2914,2.2901,2.2902,1475699996.0
2007-11-20 10:48:00,2.2902,2.2902,2.28915,2.2892,755700000.0
2007-11-20 10:49:00,2.2892,2.29005,2.289,2.2892,1025899997.0
2007-11-20 10:50:00,2.2892,2.2896,2.2889,2.2892,990300000.0
2007-11-20 10:51:00,2.2892,2.2892,2.2868,2.2871,839400000.0
2007-11-20 10:52:00,2.28725,2.2875,2.28615,2.2871,599700000.0
2007-11-20 10:53:00,2.2871,2.2873,2.2866,2.2871,556200000.0
2007-11-20 10:54:00,2.2871,2.2873,2.2863,2.2866,1205100002.0
2007-11-20 10:55:00,2.2866,2.2874,2.2865,2.2866,648800000.0
2007-11-20 10:56:00,2.2866,2.2866,2.2857,2.28625,715200000.0
2007-11-20 10:57:00,2.28625,2.2872,2.2862,2.2866,850800000.0
2007-11-20 10:58:00,2.2866,2.2866,2.2852,2.28595,914400000.0
2007-11-20 10:59:00,2.28595,2.2866,2.2856,2.2866,654100000.0
2007-11-20 11:00:00,2.2866,2.2867,2.2861,2.2865,1128800000.0
2007-11-20 11:01:00,2.2866,2.2872,2.2861,2.2872,735200000.0
2007-11-20 11:02:00,2.287,2.2873,2.2869,2.2872,685499998.0
2007-11-20 11:03:00,2.2872,2.2874,2.2869,2.2871,691900000.0
2007-11-20 11:04:00,2.2871,2.2872,2.2869,2.2871,752500002.0
2007-11-20 11:05:00,2.2871,2.2874,2.287,2.2872,808400000.0
2007-11-20 11:06:00,2.2872,2.2872,2.2867,2.287,654599997.0
2007-11-20 11:07:00,2.287,2.2872,2.2863,2.2863,823600001.0
2007-11-20 11:08:00,2.2864,2.2865,2.2861,2.2864,899900002.0
2007-11-20 11:09:00,2.2864,2.2865,2.28555,2.28555,1127999996.0
2007-11-20 11:10:00,2.28555,2.286,2.2855,2.2859,660400000.0
2007-11-20 11:11:00,2.2859,2.2862,2.2853,2.286,624000000.0
2007-11-20 11:12:00,2.286,2.2865,2.2859,2.2864,917199998.0
2007-11-20 11:13:00,2.2863,2.2865,2.28615,2.28615,648500000.0
2007-11-20 11:14:00,2.2863,2.2866,2.2861,2.2861,665900003.0
2007-11-20 11:15:00,2.2861,2.2861,2.2851,2.2852,918300000.0
2007-11-20 11:16:00,2.2852,2.2852,2.2844,2.2848,1088100000.0
2007-11-20 11:17:00,2.2848,2.2852,2.2844,2.285,991199997.0
2007-11-20 11:18:00,2.2851,2.2862,2.2851,2.28545,1267000000.0
2007-11-20 11:19:00,2.28545,2.2857,2.2853,2.2856,813899999.0
2007-11-20 11:20:00,2.2856,2.2863,2.28555,2.2863,807099999.0
2007-11-20 11:21:00,2.2863,2.2868,2.2858,2.2865,909800004.0
2007-11-20 11:22:00,2.2865,2.2874,2.28645,2.2874,1080899999.0
2007-11-20 11:23:00,2.2874,2.2876,2.287,2.28725,1252100000.0
2007-11-20 11:24:00,2.28725,2.2876,2.287,2.2873,559000000.0
2007-11-20 11:25:00,2.2873,2.2873,2.2864,2.2868,979500000.0
2007-11-20 11:26:00,2.2868,2.28685,2.2851,2.2856,739600000.0
2007-11-20 11:27:00,2.2856,2.2862,2.2856,2.28595,725200000.0
2007-11-20 11:28:00,2.28595,2.2861,2.2851,2.2859,968300000.0
2007-11-20 11:29:00,2.286,2.2863,2.2852,2.2855,734800003.0
2007-11-20 11:30:00,2.2855,2.2862,2.2853,2.2861,716800000.0
2007-11-20 11:31:00,2.2861,2.2866,2.286,2.2864,1064300000.0
2007-11-20 11:32:00,2.2864,2.2867,2.2863,2.28655,876400000.0
2007-11-20 11:33:00,2.2866,2.2868,2.2863,2.2864,914499999.0
2007-11-20 11:34:00,2.2864,2.28665,2.286,2.2864,783100000.0
2007-11-20 11:35:00,2.2865,2.2872,2.2864,2.28655,801300000.0
2007-11-20 11:36:00,2.28655,2.28725,2.28645,2.2872,1157900000.0
2007-11-20 11:37:00,2.2872,2.2877,2.28705,2.2876,661600000.0
2007-11-20 11:38:00,2.2876,2.28775,2.2874,2.2876,444000000.0
2007-11-20 11:39:00,2.2876,2.2878,2.2875,2.28775,507100000.0
2007-11-20 11:40:00,2.28775,2.28805,2.2869,2.28735,729500000.0
2007-11-20 11:41:00,2.28735,2.2874,2.287,2.2872,631700000.0
2007-11-20 11:42:00,2.2872,2.2875,2.287,2.2874,620700000.0
2007-11-20 11:43:00,2.2874,2.28775,2.2872,2.28745,691900000.0
2007-11-20 11:44:00,2.28745,2.288,2.2873,2.2873,1019700000.0
2007-11-20 11:45:00,2.2873,2.2877,2.28725,2.2877,1029600001.0
2007-11-20 11:46:00,2.2877,2.2879,2.2875,2.2879,873500001.0
2007-11-20 11:47:00,2.2879,2.2882,2.28745,2.2877,706100001.0
2007-11-20 11:48:00,2.2877,2.2877,2.2873,2.2873,741600000.0
2007-11-20 11:49:00,2.2873,2.2876,2.2873,2.2874,315100000.0
2007-11-20 11:50:00,2.2874,2.2876,2.2871,2.2873,611700000.0
2007-11-20 11:51:00,2.2874,2.28755,2.2871,2.2874,467699999.0
2007-11-20 11:52:00,2.2874,2.2875,2.287,2.28735,462000000.0
2007-11-20 11:53:00,2.2873,2.288,2.287,2.2879,1381199999.0
2007-11-20 11:54:00,2.2879,2.288,2.2875,2.2879,1062600000.0
2007-11-20 11:55:00,2.2879,2.2881,2.2877,2.2878,971100000.0
2007-11-20 11:56:00,2.2878,2.2884,2.2878,2.2883,1091200000.0
2007-11-20 11:57:00,2.2883,2.2884,2.2876,2.2876,1017499998.0
2007-11-20 11:58:00,2.2876,2.2878,2.2873,2.2873,845300000.0
2007-11-20 11:59:00,2.2873,2.2875,2.2871,2.2875,726000000.0
2007-11-20 12:00:00,2.28735,2.2875,2.287,2.2871,1084099997.0
2007-11-20 12:01:00,2.2871,2.2882,2.287,2.288,718700000.0
2007-11-20 12:02:00,2.288,2.2881,2.2878,2.288,911200000.0
2007-11-20 12:03:00,2.288,2.2881,2.2877,2.2878,421600000.0
2007-11-20 12:04:00,2.2878,2.2882,2.2872,2.2872,789500000.0
2007-11-20 12:05:00,2.2872,2.2874,2.2867,2.2869,1230400000.0
2007-11-20 12:06:00,2.2868,2.287,2.2865,2.2868,1618900004.0
2007-11-20 12:07:00,2.2868,2.2871,2.2867,2.2871,917800002.0
2007-11-20 12:08:00,2.28715,2.28745,2.287,2.2874,1041299995.0
2007-11-20 12:09:00,2.2874,2.28805,2.28735,2.2876,1025100000.0
2007-11-20 12:10:00,2.2876,2.2876,2.2867,2.2871,900700000.0
2007-11-20 12:11:00,2.2872,2.2878,2.2868,2.2869,984200000.0
2007-11-20 12:12:00,2.2869,2.2877,2.28675,2.2877,1258100002.0
2007-11-20 12:13:00,2.2877,2.288,2.2877,2.288,930299998.0
2007-11-20 12:14:00,2.288,2.288,2.2873,2.2873,781600000.0
2007-11-20 12:15:00,2.2873,2.2875,2.2869,2.28725,1036400000.0
2007-11-20 12:16:00,2.2873,2.28745,2.2861,2.2865,1072500001.0
2007-11-20 12:17:00,2.2865,2.2865,2.28585,2.2864,777900001.0
2007-11-20 12:18:00,2.2864,2.2866,2.2861,2.2863,679600000.0
2007-11-20 12:19:00,2.2863,2.2868,2.2859,2.2863,1228999999.0
2007-11-20 12:20:00,2.2863,2.2864,2.2859,2.2863,995499999.0
2007-11-20 12:21:00,2.2863,2.2865,2.2859,2.2859,1112899997.0
2007-11-20 12:22:00,2.2858,2.28615,2.2856,2.2861,1488399998.0
2007-11-20 12:23:00,2.28605,2.28605,2.2853,2.2856,992600000.0
2007-11-20 12:24:00,2.28555,2.28555,2.285,2.2852,978800000.0
2007-11-20 12:25:00,2.2852,2.28575,2.28505,2.2856,883200000.0
2007-11-20 12:26:00,2.2856,2.28585,2.28545,2.28585,968400000.0
2007-11-20 12:27:00,2.28585,2.286,2.2855,2.286,445900000.0
2007-11-20 12:28:00,2.28595,2.2861,2.2855,2.2855,892400001.0
2007-11-20 12:29:00,2.2855,2.2857,2.2855,2.2856,430400000.0
2007-11-20 12:30:00,2.2856,2.287,2.2853,2.2868,1050800000.0
2007-11-20 12:31:00,2.2868,2.2876,2.2868,2.2871,1140799999.0
2007-11-20 12:32:00,2.2871,2.28795,2.2871,2.2879,956599996.0
2007-11-20 12:33:00,2.2879,2.28845,2.2875,2.288,841599999.0
2007-11-20 12:34:00,2.288,2.2882,2.2876,2.2881,1072100000.0
2007-11-20 12:35:00,2.2882,2.2885,2.2878,2.2882,806600000.0
2007-11-20 12:36:00,2.2882,2.289,2.2879,2.289,705600000.0
2007-11-20 12:37:00,2.289,2.2891,2.2884,2.2885,1060900000.0
2007-11-20 12:38:00,2.2885,2.2887,2.2881,2.2881,656600000.0
2007-11-20 12:39:00,2.2881,2.2884,2.2878,2.2882,1054400000.0
2007-11-20 12:40:00,2.2882,2.2886,2.2882,2.2883,820700000.0
2007-11-20 12:41:00,2.2883,2.2884,2.2877,2.2879,1393100001.0
2007-11-20 12:42:00,2.2879,2.2882,2.2877,2.2881,664700000.0
2007-11-20 12:43:00,2.2881,2.2887,2.288,2.2883,1204899999.0
2007-11-20 12:44:00,2.2883,2.2885,2.2883,2.2883,735600000.0
2007-11-20 12:45:00,2.2883,2.2884,2.2873,2.2873,1158299999.0
2007-11-20 12:46:00,2.2873,2.2876,2.287,2.2873,1095900000.0
2007-11-20 12:47:00,2.2873,2.2879,2.2871,2.2873,1245600003.0
2007-11-20 12:48:00,2.2873,2.2876,2.2871,2.28745,1156200003.0
2007-11-20 12:49:00,2.2875,2.2876,2.2873,2.2873,688000000.0
2007-11-20 12:50:00,2.2873,2.2874,2.2869,2.2873,974799998.0
2007-11-20 12:51:00,2.2873,2.2878,2.28695,2.2877,861200000.0
2007-11-20 12:52:00,2.2877,2.2883,2.2877,2.2881,660000000.0
2007-11-20 12:53:00,2.2881,2.2882,2.288,2.2882,880400000.0
2007-11-20 12:54:00,2.2882,2.2882,2.28785,2.2881,644000000.0
2007-11-20 12:55:00,2.288,2.2882,2.28795,2.2881,441600000.0
2007-11-20 12:56:00,2.2882,2.28845,2.288,2.2881,791200000.0
2007-11-20 12:57:00,2.2881,2.2886,2.2881,2.2885,1128300000.0
2007-11-20 12:58:00,2.2883,2.28845,2.2877,2.2877,788200000.0
2007-11-20 12:59:00,2.2877,2.2878,2.2869,2.2871,1023100000.0
2007-11-20 13:00:00,2.28705,2.2887,2.28705,2.2881,1275499995.0
2007-11-20 13:01:00,2.2881,2.28815,2.2877,2.288,1209800000.0
2007-11-20 13:02:00,2.288,2.2884,2.2878,2.2881,1024400000.0
2007-11-20 13:03:00,2.2882,2.2882,2.2878,2.2878,664299997.0
2007-11-20 13:04:00,2.2879,2.2881,2.2877,2.288,482000000.0
2007-11-20 13:05:00,2.288,2.2883,2.288,2.2881,422000000.0
2007-11-20 13:06:00,2.2881,2.28895,2.288,2.2887,825000000.0
2007-11-20 13:07:00,2.2887,2.289,2.28855,2.28865,518900000.0
2007-11-20 13:08:00,2.28865,2.2888,2.2883,2.2885,792300000.0
2007-11-20 13:09:00,2.2885,2.2887,2.2884,2.2884,325600000.0
2007-11-20 13:10:00,2.2884,2.2884,2.2881,2.28835,567600000.0
2007-11-20 13:11:00,2.28835,2.28875,2.2881,2.2886,477600000.0
2007-11-20 13:12:00,2.2886,2.2886,2.2882,2.2886,263900000.0
2007-11-20 13:13:00,2.2886,2.2888,2.2885,2.28865,656899998.0
2007-11-20 13:14:00,2.2886,2.2889,2.2885,2.2886,772800000.0
2007-11-20 13:15:00,2.2886,2.2886,2.2879,2.2879,594400000.0
2007-11-20 13:16:00,2.2879,2.2882,2.2878,2.28815,702300001.0
2007-11-20 13:17:00,2.28815,2.2887,2.2881,2.2887,513700000.0
2007-11-20 13:18:00,2.2887,2.28915,2.28855,2.28855,761399996.0
2007-11-20 13:19:00,2.2886,2.2888,2.2884,2.2885,390900000.0
2007-11-20 13:20:00,2.2885,2.2896,2.2885,2.2894,467200000.0
2007-11-20 13:21:00,2.2894,2.2896,2.2893,2.2893,404800000.0
2007-11-20 13:22:00,2.2893,2.2895,2.2892,2.2893,412800000.0
2007-11-20 13:23:00,2.2893,2.2895,2.28925,2.2895,766000000.0
2007-11-20 13:24:00,2.2895,2.28965,2.2892,2.2894,1045600000.0
2007-11-20 13:25:00,2.2894,2.2895,2.28885,2.2889,462400000.0
2007-11-20 13:26:00,2.2889,2.289,2.2887,2.289,248300000.0
2007-11-20 13:27:00,2.289,2.2896,2.289,2.28925,862500005.0
2007-11-20 13:28:00,2.2893,2.28975,2.28925,2.2893,758900004.0
2007-11-20 13:29:00,2.2893,2.2905,2.2893,2.2905,789600000.0
2007-11-20 13:30:00,2.2905,2.2911,2.2904,2.2905,1117900001.0
2007-11-20 13:31:00,2.2905,2.29065,2.2903,2.29045,642400000.0
2007-11-20 13:32:00,2.29045,2.2908,2.29045,2.2906,692600000.0
2007-11-20 13:33:00,2.2906,2.2908,2.2905,2.2907,897000000.0
2007-11-20 13:34:00,2.2907,2.29115,2.2906,2.2907,832000001.0
2007-11-20 13:35:00,2.2906,2.2909,2.2903,2.2906,1102800001.0
2007-11-20 13:36:00,2.2906,2.2912,2.2905,2.291,1184400000.0
2007-11-20 13:37:00,2.291,2.2911,2.2909,2.2909,751799998.0
2007-11-20 13:38:00,2.2909,2.2911,2.2908,2.2909,1205400000.0
2007-11-20 13:39:00,2.2909,2.291,2.2901,2.2907,1140400000.0
2007-11-20 13:40:00,2.2907,2.2908,2.2905,2.2906,360000000.0
2007-11-20 13:41:00,2.2906,2.2906,2.28995,2.2903,623900000.0
2007-11-20 13:42:00,2.2903,2.2905,2.29,2.2901,831800000.0
2007-11-20 13:43:00,2.2901,2.2903,2.2899,2.29025,1066499993.0
2007-11-20 13:44:00,2.29025,2.2906,2.2902,2.29035,599600001.0
2007-11-20 13:45:00,2.29035,2.29075,2.29035,2.29075,688900004.0
2007-11-20 13:46:00,2.29075,2.2913,2.29075,2.2911,841800000.0
2007-11-20 13:47:00,2.2912,2.2913,2.2909,2.291,909400000.0
2007-11-20 13:48:00,2.291,2.2911,2.29055,2.2906,1095900000.0
2007-11-20 13:49:00,2.2906,2.2908,2.2903,2.2906,942000000.0
2007-11-20 13:50:00,2.2906,2.2909,2.2903,2.2907,738200000.0
2007-11-20 13:51:00,2.29065,2.2909,2.28995,2.2902,822700000.0
2007-11-20 13:52:00,2.2902,2.2916,2.2899,2.2916,1068799999.0
2007-11-20 13:53:00,2.2916,2.2917,2.2911,2.29115,905100007.0
2007-11-20 13:54:00,2.2912,2.2914,2.29095,2.2911,648500000.0
2007-11-20 13:55:00,2.2912,2.2914,2.2911,2.2913,856399993.0
2007-11-20 13:56:00,2.2913,2.292,2.29125,2.2913,925199999.0
2007-11-20 13:57:00,2.2913,2.2916,2.2906,2.2908,883600000.0
2007-11-20 13:58:00,2.2908,2.2908,2.2902,2.2906,875100000.0
2007-11-20 13:59:00,2.2906,2.2908,2.2903,2.2908,483200000.0
2007-11-20 14:00:00,2.2908,2.2912,2.2903,2.2903,1153399995.0
2007-11-20 14:01:00,2.2904,2.2907,2.2897,2.2901,561600000.0
2007-11-20 14:02:00,2.2901,2.2904,2.2899,2.2902,792800000.0
2007-11-20 14:03:00,2.2902,2.2906,2.29,2.29,650800000.0
2007-11-20 14:04:00,2.29,2.2903,2.2894,2.28945,476500000.0
2007-11-20 14:05:00,2.2894,2.2902,2.2894,2.2899,870600000.0
2007-11-20 14:06:00,2.2899,2.29,2.2898,2.29,514300000.0
2007-11-20 14:07:00,2.29,2.2902,2.2899,2.2899,1239500020.0
2007-11-20 14:08:00,2.2899,2.29025,2.2897,2.28995,698099998.0
2007-11-20 14:09:00,2.29,2.2904,2.2896,2.2898,666100000.0
2007-11-20 14:10:00,2.2898,2.2899,2.2896,2.2898,805400000.0
2007-11-20 14:11:00,2.2898,2.2899,2.2896,2.2899,1047599994.0
2007-11-20 14:12:00,2.2899,2.2902,2.2893,2.2893,623900000.0
2007-11-20 14:13:00,2.2893,2.2897,2.2893,2.2896,481600001.0
2007-11-20 14:14:00,2.2896,2.2901,2.2896,2.28965,699200000.0
2007-11-20 14:15:00,2.2897,2.2898,2.2894,2.2896,500400001.0
2007-11-20 14:16:00,2.2896,2.2899,2.2894,2.2895,527200000.0
2007-11-20 14:17:00,2.2895,2.2895,2.28885,2.2889,797800000.0
2007-11-20 14:18:00,2.2888,2.2893,2.2888,2.28925,927100003.0
2007-11-20 14:19:00,2.28925,2.2893,2.289,2.2891,516800000.0
2007-11-20 14:20:00,2.2891,2.2891,2.2889,2.289,402800000.0
2007-11-20 14:21:00,2.289,2.2893,2.289,2.2893,261200000.0
2007-11-20 14:22:00,2.2894,2.2894,2.2887,2.2889,662000000.0
2007-11-20 14:23:00,2.2889,2.2891,2.2888,2.2891,917200000.0
2007-11-20 14:24:00,2.2891,2.28945,2.2889,2.2894,405600000.0
2007-11-20 14:25:00,2.2894,2.28965,2.2893,2.2893,469200000.0
2007-11-20 14:26:00,2.2893,2.2894,2.2891,2.2893,621600000.0
2007-11-20 14:27:00,2.2893,2.2896,2.2891,2.2892,869200000.0
2007-11-20 14:28:00,2.2892,2.2893,2.2889,2.28915,654700000.0
2007-11-20 14:29:00,2.28915,2.2898,2.2891,2.2897,564200000.0
2007-11-20 14:30:00,2.2897,2.2901,2.2895,2.28965,840800000.0
2007-11-20 14:31:00,2.2896,2.2903,2.2896,2.29005,1057400000.0
2007-11-20 14:32:00,2.2901,2.2905,2.2897,2.29005,830499998.0
2007-11-20 14:33:00,2.29005,2.2901,2.2895,2.2895,824600000.0
2007-11-20 14:34:00,2.2895,2.28965,2.289,2.289,942800000.0
2007-11-20 14:35:00,2.289,2.2896,2.289,2.28955,289600000.0
2007-11-20 14:36:00,2.2894,2.2896,2.28925,2.2894,671700000.0
2007-11-20 14:37:00,2.2894,2.2896,2.2891,2.2892,1090999997.0
2007-11-20 14:38:00,2.2892,2.2894,2.2891,2.2894,620800000.0
2007-11-20 14:39:00,2.2894,2.2895,2.2893,2.2895,702599999.0
2007-11-20 14:40:00,2.2895,2.2899,2.2895,2.2897,585200000.0
2007-11-20 14:41:00,2.2897,2.2898,2.2896,2.2897,718700000.0
2007-11-20 14:42:00,2.2897,2.2902,2.2897,2.2901,648400000.0
2007-11-20 14:43:00,2.29005,2.29035,2.29,2.2903,567200000.0
2007-11-20 14:44:00,2.2903,2.2905,2.29005,2.29015,464400000.0
2007-11-20 14:45:00,2.29015,2.2903,2.2898,2.2899,610800000.0
2007-11-20 14:46:00,2.2899,2.29,2.2896,2.2898,491199999.0
2007-11-20 14:47:00,2.2897,2.29,2.2896,2.2897,837699998.0
2007-11-20 14:48:00,2.2897,2.2901,2.2896,2.29,829600000.0
2007-11-20 14:49:00,2.29,2.2901,2.2898,2.2899,794400000.0
2007-11-20 14:50:00,2.2899,2.2899,2.2894,2.2894,884499996.0
2007-11-20 14:51:00,2.2894,2.2895,2.2889,2.2891,642900000.0
2007-11-20 14:52:00,2.2891,2.2895,2.289,2.2894,648100000.0
2007-11-20 14:53:00,2.2894,2.2898,2.2893,2.28955,738200000.0
2007-11-20 14:54:00,2.2897,2.2897,2.2895,2.2895,336200000.0
2007-11-20 14:55:00,2.2895,2.2896,2.2893,2.2893,917700002.0
2007-11-20 14:56:00,2.2893,2.2895,2.2888,2.2889,611100000.0
2007-11-20 14:57:00,2.28895,2.2892,2.2889,2.2889,822000000.0
2007-11-20 14:58:00,2.2889,2.289,2.28855,2.2887,923000000.0
2007-11-20 14:59:00,2.2887,2.289,2.28865,2.289,599700000.0
2007-11-20 15:00:00,2.289,2.289,2.2884,2.28845,913900000.0
2007-11-20 15:01:00,2.2885,2.2887,2.2873,2.28745,1059499997.0
2007-11-20 15:02:00,2.28745,2.2878,2.2869,2.2872,1145100000.0
2007-11-20 15:03:00,2.2872,2.2875,2.287,2.2871,582000000.0
2007-11-20 15:04:00,2.287,2.287,2.2869,2.287,341200000.0
2007-11-20 15:05:00,2.287,2.2872,2.2867,2.287,756000001.0
2007-11-20 15:06:00,2.287,2.28745,2.287,2.2872,894000000.0
2007-11-20 15:07:00,2.2872,2.2882,2.2872,2.288,1312100004.0
2007-11-20 15:08:00,2.288,2.2881,2.2877,2.2878,1548600005.0
2007-11-20 15:09:00,2.2878,2.2879,2.2873,2.28765,1428800000.0
2007-11-20 15:10:00,2.2877,2.2879,2.28755,2.2877,831799999.0
2007-11-20 15:11:00,2.2877,2.2879,2.2877,2.2878,625600000.0
2007-11-20 15:12:00,2.2878,2.2879,2.2877,2.2878,352100000.0
2007-11-20 15:13:00,2.2876,2.2881,2.2875,2.2878,837399999.0
2007-11-20 15:14:00,2.2878,2.2883,2.2878,2.2882,1054500000.0
2007-11-20 15:15:00,2.2881,2.2883,2.28795,2.288,951699999.0
2007-11-20 15:16:00,2.288,2.288,2.2876,2.288,581000000.0
2007-11-20 15:17:00,2.288,2.2881,2.2875,2.2877,811100000.0
2007-11-20 15:18:00,2.2875,2.2878,2.287,2.287,568900000.0
2007-11-20 15:19:00,2.287,2.2871,2.2866,2.2866,405600000.0
2007-11-20 15:20:00,2.28665,2.287,2.2865,2.2866,907799997.0
2007-11-20 15:21:00,2.2867,2.2869,2.28655,2.28675,948700000.0
2007-11-20 15:22:00,2.28675,2.2876,2.28675,2.2868,610000000.0
2007-11-20 15:23:00,2.2868,2.2876,2.2868,2.2875,956500000.0
2007-11-20 15:24:00,2.2875,2.2875,2.2871,2.2874,447500000.0
2007-11-20 15:25:00,2.2874,2.2878,2.28715,2.2872,576400000.0
2007-11-20 15:26:00,2.2872,2.2876,2.2871,2.2875,823900000.0
2007-11-20 15:27:00,2.2875,2.2876,2.2869,2.28725,728700000.0
2007-11-20 15:28:00,2.2873,2.2873,2.2869,2.2871,1102000000.0
2007-11-20 15:29:00,2.287,2.2875,2.2866,2.2873,946600002.0
2007-11-20 15:30:00,2.287,2.2881,2.2864,2.2873,913999999.0
2007-11-20 15:31:00,2.2872,2.28735,2.2863,2.2865,888400000.0
2007-11-20 15:32:00,2.2865,2.2871,2.2864,2.2868,798800000.0
2007-11-20 15:33:00,2.2868,2.28685,2.2862,2.2862,1131400000.0
2007-11-20 15:34:00,2.2862,2.287,2.28615,2.2868,931900001.0
2007-11-20 15:35:00,2.2868,2.2874,2.28675,2.28725,1155500000.0
2007-11-20 15:36:00,2.2873,2.2881,2.2871,2.288,987999999.0
2007-11-20 15:37:00,2.288,2.289,2.288,2.2887,933500000.0
2007-11-20 15:38:00,2.2887,2.2892,2.2887,2.289,713500000.0
2007-11-20 15:39:00,2.289,2.28945,2.2889,2.2891,908600000.0
2007-11-20 15:40:00,2.28915,2.2897,2.28895,2.2897,1055100000.0
2007-11-20 15:41:00,2.2897,2.2897,2.2892,2.2893,728000000.0
2007-11-20 15:42:00,2.2893,2.2894,2.2876,2.2876,564800000.0
2007-11-20 15:43:00,2.2876,2.2878,2.2872,2.2875,762400000.0
2007-11-20 15:44:00,2.2875,2.2879,2.2872,2.2875,824400000.0
2007-11-20 15:45:00,2.2875,2.2879,2.2873,2.2876,888800002.0
2007-11-20 15:46:00,2.2876,2.2877,2.2873,2.2876,465300000.0
2007-11-20 15:47:00,2.2876,2.2879,2.2873,2.28735,940400002.0
2007-11-20 15:48:00,2.28735,2.288,2.2873,2.2879,829500000.0
2007-11-20 15:49:00,2.2879,2.2883,2.2879,2.2883,560300000.0
2007-11-20 15:50:00,2.2883,2.2883,2.2877,2.2879,549200000.0
2007-11-20 15:51:00,2.2879,2.2879,2.2875,2.2875,344000000.0
2007-11-20 15:52:00,2.2875,2.2878,2.2875,2.2878,449900000.0
2007-11-20 15:53:00,2.2878,2.2881,2.28755,2.28765,519200000.0
2007-11-20 15:54:00,2.28765,2.2879,2.2876,2.28765,527400000.0
2007-11-20 15:55:00,2.2877,2.2881,2.2874,2.28785,563800000.0
2007-11-20 15:56:00,2.28785,2.288,2.2875,2.2875,560800000.0
2007-11-20 15:57:00,2.2875,2.2875,2.2869,2.28735,499200000.0
2007-11-20 15:58:00,2.28735,2.28735,2.2868,2.2871,787700000.0
2007-11-20 15:59:00,2.2871,2.2871,2.2866,2.2868,653400000.0
2007-11-20 16:00:00,2.2869,2.28705,2.2862,2.2864,1098700000.0
2007-11-20 16:01:00,2.2864,2.28655,2.2862,2.2864,1376100001.0
2007-11-20 16:02:00,2.2865,2.288,2.2864,2.2871,1204600000.0
2007-11-20 16:03:00,2.2871,2.2873,2.2868,2.2872,728700000.0
2007-11-20 16:04:00,2.2872,2.28745,2.28675,2.2868,810500003.0
2007-11-20 16:05:00,2.28675,2.28725,2.2867,2.2869,498800000.0
2007-11-20 16:06:00,2.2869,2.2875,2.2869,2.28705,772800000.0
2007-11-20 16:07:00,2.28705,2.2876,2.2868,2.2874,796200000.0
2007-11-20 16:08:00,2.2875,2.2882,2.28735,2.2879,1052200000.0
2007-11-20 16:09:00,2.2879,2.28875,2.2878,2.2885,1149700005.0
2007-11-20 16:10:00,2.2886,2.2888,2.28815,2.2884,1257699999.0
2007-11-20 16:11:00,2.2884,2.289,2.2884,2.2884,1113400000.0
2007-11-20 16:12:00,2.2884,2.2889,2.2883,2.2888,969800000.0
2007-11-20 16:13:00,2.2889,2.2894,2.28855,2.2893,756500000.0
2007-11-20 16:14:00,2.2893,2.2896,2.28915,2.28915,783400000.0
2007-11-20 16:15:00,2.2892,2.28945,2.28895,2.28925,684700000.0
2007-11-20 16:16:00,2.28925,2.28925,2.2889,2.2889,940000000.0
2007-11-20 16:17:00,2.2891,2.2891,2.2884,2.2884,1414200000.0
2007-11-20 16:18:00,2.2884,2.28855,2.288,2.2881,885000000.0
2007-11-20 16:19:00,2.288,2.2882,2.28745,2.28745,1015500000.0
2007-11-20 16:20:00,2.28745,2.2875,2.28685,2.2874,554800000.0
2007-11-20 16:21:00,2.2874,2.28755,2.2869,2.28715,810600000.0
2007-11-20 16:22:00,2.28715,2.28725,2.28655,2.2868,940000001.0
2007-11-20 16:23:00,2.2866,2.2869,2.2865,2.2865,827899999.0
2007-11-20 16:24:00,2.2865,2.28665,2.2863,2.2864,530700000.0
2007-11-20 16:25:00,2.2864,2.2867,2.2863,2.28665,519300000.0
2007-11-20 16:26:00,2.28665,2.28665,2.28645,2.2865,517200000.0
2007-11-20 16:27:00,2.2865,2.2866,2.28645,2.28645,260800000.0
2007-11-20 16:28:00,2.28645,2.2865,2.2862,2.2864,365700000.0
2007-11-20 16:29:00,2.2864,2.2864,2.2856,2.28585,793400001.0
2007-11-20 16:30:00,2.2858,2.286,2.2858,2.286,727400000.0
2007-11-20 16:31:00,2.286,2.2863,2.2856,2.2863,1275400002.0
2007-11-20 16:32:00,2.2863,2.2866,2.2862,2.2864,981400000.0
2007-11-20 16:33:00,2.2864,2.2866,2.2861,2.2864,1266800010.0
2007-11-20 16:34:00,2.2864,2.28735,2.2862,2.28725,444800000.0
2007-11-20 16:35:00,2.28725,2.28765,2.287,2.2871,717500000.0
2007-11-20 16:36:00,2.2871,2.2875,2.2871,2.2874,936600000.0
2007-11-20 16:37:00,2.2874,2.2874,2.2869,2.2872,505000000.0
2007-11-20 16:38:00,2.2871,2.2874,2.28695,2.2872,916800001.0
2007-11-20 16:39:00,2.2871,2.28745,2.2871,2.2873,731699999.0
2007-11-20 16:40:00,2.2873,2.2878,2.28715,2.28735,1186299999.0
2007-11-20 16:41:00,2.2873,2.2873,2.28685,2.2869,901400000.0
2007-11-20 16:42:00,2.2869,2.2872,2.2868,2.2872,1003600000.0
2007-11-20 16:43:00,2.2872,2.28745,2.28695,2.28715,1048499997.0
2007-11-20 16:44:00,2.2872,2.28735,2.28685,2.2871,1109200000.0
2007-11-20 16:45:00,2.28715,2.2874,2.2869,2.28695,926500004.0
2007-11-20 16:46:00,2.28705,2.2871,2.28665,2.28675,841600001.0
2007-11-20 16:47:00,2.28675,2.287,2.28675,2.2869,551600000.0
2007-11-20 16:48:00,2.2869,2.2879,2.2868,2.2878,626600000.0
2007-11-20 16:49:00,2.2878,2.28805,2.2876,2.28785,554699999.0
2007-11-20 16:50:00,2.2879,2.2882,2.28755,2.28765,687699999.0
2007-11-20 16:51:00,2.2877,2.2878,2.2874,2.28765,440300000.0
2007-11-20 16:52:00,2.28765,2.2884,2.2876,2.2881,928100000.0
2007-11-20 16:53:00,2.2881,2.2884,2.28805,2.2882,779300000.0
2007-11-20 16:54:00,2.2882,2.28845,2.2882,2.2882,452999999.0
2007-11-20 16:55:00,2.2883,2.2885,2.28825,2.28835,676200000.0
2007-11-20 16:56:00,2.28835,2.28835,2.2881,2.2881,378300000.0
2007-11-20 16:57:00,2.2881,2.2881,2.2879,2.288,381600000.0
2007-11-20 16:58:00,2.288,2.28815,2.2877,2.2878,764200000.0
2007-11-20 16:59:00,2.2877,2.28825,2.2875,2.28825,760900001.0
2007-11-20 17:00:00,2.28825,2.28825,2.2876,2.2877,621000001.0
2007-11-20 17:01:00,2.2877,2.2878,2.2868,2.2868,929200000.0
2007-11-20 17:02:00,2.2868,2.2872,2.2867,2.2872,228300000.0
2007-11-20 17:03:00,2.2872,2.2873,2.2872,2.2873,265100000.0
2007-11-20 17:04:00,2.2873,2.288,2.2872,2.2878,998300001.0
2007-11-20 17:05:00,2.2878,2.288,2.2877,2.2878,913600000.0
2007-11-20 17:06:00,2.2878,2.2881,2.2875,2.2879,585200000.0
2007-11-20 17:07:00,2.2879,2.288,2.2875,2.2876,635200000.0
2007-11-20 17:08:00,2.2876,2.288,2.2876,2.288,492800000.0
2007-11-20 17:09:00,2.288,2.2882,2.2879,2.2882,553600000.0
2007-11-20 17:10:00,2.2882,2.2885,2.2881,2.2883,569600000.0
2007-11-20 17:11:00,2.2883,2.2891,2.28825,2.2891,643900000.0
2007-11-20 17:12:00,2.2891,2.28935,2.2887,2.2887,742400000.0
2007-11-20 17:13:00,2.2887,2.28885,2.28845,2.2885,620300000.0
2007-11-20 17:14:00,2.2885,2.2885,2.288,2.2881,425000000.0
2007-11-20 17:15:00,2.2881,2.2883,2.2879,2.28795,662300000.0
2007-11-20 17:16:00,2.28795,2.2882,2.2878,2.2881,525700000.0
2007-11-20 17:17:00,2.2881,2.2882,2.2879,2.2882,686800000.0
2007-11-20 17:18:00,2.2882,2.2887,2.2881,2.2887,421200000.0
2007-11-20 17:19:00,2.2887,2.2887,2.288,2.2882,811400000.0
2007-11-20 17:20:00,2.2882,2.2886,2.28815,2.2886,1026000001.0
2007-11-20 17:21:00,2.28855,2.28865,2.2879,2.2882,878400001.0
2007-11-20 17:22:00,2.2882,2.2883,2.2879,2.2879,756200000.0
2007-11-20 17:23:00,2.2879,2.288,2.2877,2.2879,752900000.0
2007-11-20 17:24:00,2.2879,2.2879,2.2876,2.2877,702800000.0
2007-11-20 17:25:00,2.2877,2.2879,2.28745,2.2877,934800000.0
2007-11-20 17:26:00,2.2877,2.2884,2.2876,2.2882,1045800000.0
2007-11-20 17:27:00,2.2882,2.2883,2.2881,2.2882,624800000.0
2007-11-20 17:28:00,2.2882,2.2886,2.2881,2.2886,534900000.0
2007-11-20 17:29:00,2.2886,2.2887,2.2885,2.2886,530800000.0
2007-11-20 17:30:00,2.2887,2.2887,2.28835,2.28835,560400000.0
2007-11-20 17:31:00,2.2884,2.2886,2.2882,2.2884,661700001.0
2007-11-20 17:32:00,2.2884,2.2886,2.2882,2.2886,494900000.0
2007-11-20 17:33:00,2.2886,2.2888,2.2884,2.2888,831600000.0
2007-11-20 17:34:00,2.2888,2.2892,2.2886,2.28895,910399998.0
2007-11-20 17:35:00,2.28895,2.2894,2.2889,2.2894,765700000.0
2007-11-20 17:36:00,2.2894,2.2918,2.2894,2.2915,1062000003.0
2007-11-20 17:37:00,2.2915,2.292,2.2914,2.29155,509800000.0
2007-11-20 17:38:00,2.2916,2.2921,2.29145,2.2915,1021100000.0
2007-11-20 17:39:00,2.2915,2.2917,2.2913,2.2913,910800000.0
2007-11-20 17:40:00,2.2913,2.2914,2.2908,2.2911,1154100000.0
2007-11-20 17:41:00,2.2911,2.2917,2.2911,2.2916,774700000.0
2007-11-20 17:42:00,2.2916,2.2922,2.2914,2.29215,1194000000.0
2007-11-20 17:43:00,2.29215,2.2923,2.29195,2.2921,869900000.0
2007-11-20 17:44:00,2.2921,2.2926,2.2919,2.2924,1119499998.0
2007-11-20 17:45:00,2.2924,2.293,2.29225,2.2929,704099998.0
2007-11-20 17:46:00,2.2929,2.2936,2.29285,2.2936,522300000.0
2007-11-20 17:47:00,2.2936,2.2937,2.2932,2.2936,624100000.0
2007-11-20 17:48:00,2.2936,2.2938,2.2934,2.2937,1153700005.0
2007-11-20 17:49:00,2.2937,2.294,2.2934,2.294,789000000.0
2007-11-20 17:50:00,2.294,2.2943,2.2937,2.2937,1157100000.0
2007-11-20 17:51:00,2.2937,2.29375,2.2931,2.2932,1002100002.0
2007-11-20 17:52:00,2.2931,2.2932,2.2926,2.2927,1062699998.0
2007-11-20 17:53:00,2.2927,2.2931,2.2924,2.2931,834200000.0
2007-11-20 17:54:00,2.2931,2.2932,2.2925,2.29265,551600000.0
2007-11-20 17:55:00,2.29265,2.29265,2.2923,2.29235,480000000.0
2007-11-20 17:56:00,2.29235,2.29255,2.29195,2.2921,396100000.0
2007-11-20 17:57:00,2.2921,2.29245,2.29205,2.2921,710400000.0
2007-11-20 17:58:00,2.2922,2.29245,2.2921,2.2921,575100000.0
2007-11-20 17:59:00,2.2921,2.2924,2.292,2.292,757200000.0
2007-11-20 18:00:00,2.2921,2.29285,2.2921,2.29245,824000000.0
2007-11-20 18:01:00,2.29245,2.29265,2.292,2.2924,972200000.0
2007-11-20 18:02:00,2.2923,2.2926,2.292,2.2922,443800000.0
2007-11-20 18:03:00,2.2922,2.2923,2.292,2.2923,362200000.0
2007-11-20 18:04:00,2.2923,2.2925,2.292,2.292,417600000.0
2007-11-20 18:05:00,2.292,2.2922,2.2917,2.2921,475700000.0
2007-11-20 18:06:00,2.2921,2.2921,2.2918,2.292,424300000.0
2007-11-20 18:07:00,2.292,2.2922,2.2918,2.2922,310400000.0
2007-11-20 18:08:00,2.2922,2.2922,2.29165,2.29165,370200000.0
2007-11-20 18:09:00,2.29165,2.2918,2.29145,2.29145,453300000.0
2007-11-20 18:10:00,2.29145,2.2919,2.29145,2.2918,544699999.0
2007-11-20 18:11:00,2.2917,2.2919,2.2916,2.2916,678300000.0
2007-11-20 18:12:00,2.2916,2.2918,2.2913,2.2917,421400000.0
2007-11-20 18:13:00,2.2916,2.2919,2.29115,2.29115,524200000.0
2007-11-20 18:14:00,2.29115,2.2913,2.2907,2.29085,647000001.0
2007-11-20 18:15:00,2.2908,2.2911,2.29075,2.291,673300000.0
2007-11-20 18:16:00,2.291,2.2913,2.291,2.2911,284000000.0
2007-11-20 18:17:00,2.2911,2.2917,2.291,2.2917,603300000.0
2007-11-20 18:18:00,2.29165,2.29165,2.29145,2.2915,476300000.0
2007-11-20 18:19:00,2.2915,2.2915,2.2911,2.2912,518200000.0
2007-11-20 18:20:00,2.2912,2.2913,2.2909,2.2911,671700000.0
2007-11-20 18:21:00,2.2911,2.29155,2.29105,2.2914,589400000.0
2007-11-20 18:22:00,2.2914,2.29185,2.2914,2.2918,609400000.0
2007-11-20 18:23:00,2.2918,2.29205,2.2916,2.29205,508200000.0
2007-11-20 18:24:00,2.29205,2.2924,2.2919,2.2924,539400000.0
2007-11-20 18:25:00,2.29245,2.29265,2.2919,2.292,593200000.0
2007-11-20 18:26:00,2.292,2.2922,2.29185,2.292,469400000.0
2007-11-20 18:27:00,2.292,2.2927,2.29185,2.2927,651300000.0
2007-11-20 18:28:00,2.2927,2.2929,2.2923,2.2923,570400000.0
2007-11-20 18:29:00,2.2923,2.29305,2.2923,2.293,428000000.0
2007-11-20 18:30:00,2.293,2.2932,2.29275,2.2929,374000000.0
2007-11-20 18:31:00,2.2929,2.2931,2.2927,2.293,309200000.0
2007-11-20 18:32:00,2.293,2.2935,2.293,2.2932,403000000.0
2007-11-20 18:33:00,2.2932,2.2934,2.2929,2.2933,485500000.0
2007-11-20 18:34:00,2.2933,2.2934,2.293,2.29325,440200000.0
2007-11-20 18:35:00,2.29325,2.2934,2.2932,2.2933,234300000.0
2007-11-20 18:36:00,2.2932,2.2932,2.2926,2.2927,578400000.0
2007-11-20 18:37:00,2.29265,2.293,2.2926,2.2928,528000000.0
2007-11-20 18:38:00,2.2928,2.2928,2.2924,2.2927,503200000.0
2007-11-20 18:39:00,2.2927,2.2929,2.2926,2.2929,727400000.0
2007-11-20 18:40:00,2.2929,2.293,2.2928,2.2929,637600000.0
2007-11-20 18:41:00,2.2929,2.2934,2.2928,2.2934,750000000.0
2007-11-20 18:42:00,2.2934,2.2935,2.2932,2.29335,656900000.0
2007-11-20 18:43:00,2.29335,2.2936,2.29335,2.2935,235600000.0
2007-11-20 18:44:00,2.2935,2.2935,2.2933,2.2934,328900000.0
2007-11-20 18:45:00,2.2934,2.2934,2.293,2.293,754700000.0
2007-11-20 18:46:00,2.2931,2.2932,2.2929,2.293,540300000.0
2007-11-20 18:47:00,2.293,2.2932,2.2927,2.2928,513200000.0
2007-11-20 18:48:00,2.2928,2.2929,2.2926,2.2927,401600000.0
2007-11-20 18:49:00,2.2927,2.2928,2.2927,2.2927,373000000.0
2007-11-20 18:50:00,2.2927,2.2927,2.2926,2.2926,406400000.0
2007-11-20 18:51:00,2.2926,2.2926,2.2923,2.2925,667600000.0
2007-11-20 18:52:00,2.2925,2.2926,2.2923,2.2926,408400000.0
2007-11-20 18:53:00,2.2926,2.2927,2.2924,2.2924,778700000.0
2007-11-20 18:54:00,2.2924,2.2927,2.2923,2.2924,606700000.0
2007-11-20 18:55:00,2.2924,2.2926,2.2923,2.2925,439400000.0
2007-11-20 18:56:00,2.2925,2.2925,2.292,2.2923,425800000.0
2007-11-20 18:57:00,2.2923,2.2923,2.2919,2.292,274100000.0
2007-11-20 18:58:00,2.292,2.2923,2.2919,2.292,657200000.0
2007-11-20 18:59:00,2.292,2.29215,2.2918,2.29185,351600000.0
2007-11-20 19:00:00,2.29185,2.29195,2.2914,2.2915,289900001.0
2007-11-20 19:01:00,2.2915,2.2915,2.2911,2.2912,334900000.0
2007-11-20 19:02:00,2.2912,2.2913,2.291,2.2911,306400000.0
2007-11-20 19:03:00,2.2911,2.2911,2.2901,2.2901,266300000.0
2007-11-20 19:04:00,2.2901,2.2901,2.2883,2.2886,665200000.0
2007-11-20 19:05:00,2.2886,2.28925,2.2881,2.28925,548300000.0
2007-11-20 19:06:00,2.28925,2.28985,2.28915,2.2896,459200000.0
2007-11-20 19:07:00,2.2896,2.2901,2.2895,2.29,505200000.0
2007-11-20 19:08:00,2.29,2.2901,2.2897,2.2901,296000000.0
2007-11-20 19:09:00,2.2901,2.2901,2.2894,2.2895,664000000.0
2007-11-20 19:10:00,2.2895,2.2897,2.2891,2.2895,787500001.0
2007-11-20 19:11:00,2.2896,2.2896,2.289,2.2891,546300000.0
2007-11-20 19:12:00,2.2891,2.2891,2.2884,2.2891,582200000.0
2007-11-20 19:13:00,2.289,2.2895,2.289,2.28945,454600000.0
2007-11-20 19:14:00,2.2896,2.2899,2.2896,2.2898,296800000.0
2007-11-20 19:15:00,2.2898,2.2898,2.28945,2.28945,544700000.0
2007-11-20 19:16:00,2.28945,2.2896,2.28945,2.2895,199500000.0
2007-11-20 19:17:00,2.2895,2.2898,2.2895,2.2896,201600000.0
2007-11-20 19:18:00,2.2896,2.2898,2.28955,2.2897,162200000.0
2007-11-20 19:19:00,2.28965,2.2897,2.2894,2.2896,348800000.0
2007-11-20 19:20:00,2.2895,2.2896,2.2894,2.2895,272000000.0
2007-11-20 19:21:00,2.2896,2.2896,2.2893,2.2895,266000000.0
2007-11-20 19:22:00,2.2895,2.2897,2.2894,2.2897,351200000.0
2007-11-20 19:23:00,2.2897,2.2897,2.2894,2.2896,286000000.0
2007-11-20 19:24:00,2.2895,2.28985,2.2895,2.2897,368400000.0
2007-11-20 19:25:00,2.2897,2.2905,2.28955,2.2903,312100000.0
2007-11-20 19:26:00,2.2903,2.29035,2.2902,2.2902,413400000.0
2007-11-20 19:27:00,2.2902,2.2902,2.2901,2.2901,146800000.0
2007-11-20 19:28:00,2.2901,2.29025,2.2901,2.2901,364900000.0
2007-11-20 19:29:00,2.2901,2.2903,2.2897,2.2901,474800000.0
2007-11-20 19:30:00,2.2901,2.2901,2.28995,2.28995,351600000.0
2007-11-20 19:31:00,2.2899,2.2899,2.2891,2.2892,418000000.0
2007-11-20 19:32:00,2.2892,2.2893,2.2889,2.2889,531900000.0
2007-11-20 19:33:00,2.2889,2.2889,2.288,2.2881,507200000.0
2007-11-20 19:34:00,2.2881,2.2885,2.288,2.2884,396800000.0
2007-11-20 19:35:00,2.2884,2.2887,2.288,2.2883,573600000.0
2007-11-20 19:36:00,2.2883,2.2886,2.2882,2.2885,447600000.0
2007-11-20 19:37:00,2.2885,2.2889,2.2884,2.28875,442100000.0
2007-11-20 19:38:00,2.28875,2.2891,2.2887,2.289,382200000.0
2007-11-20 19:39:00,2.289,2.2891,2.2883,2.289,462700000.0
2007-11-20 19:40:00,2.2891,2.28915,2.2888,2.2891,389300000.0
2007-11-20 19:41:00,2.2891,2.2892,2.2888,2.28895,282400000.0
2007-11-20 19:42:00,2.28895,2.2894,2.2887,2.2893,417600000.0
2007-11-20 19:43:00,2.2893,2.2893,2.289,2.289,471500000.0
2007-11-20 19:44:00,2.289,2.2892,2.2889,2.2889,284000000.0
2007-11-20 19:45:00,2.2889,2.289,2.2888,2.289,423400000.0
2007-11-20 19:46:00,2.289,2.2891,2.2889,2.2891,164700000.0
2007-11-20 19:47:00,2.2891,2.2893,2.289,2.28925,309100000.0
2007-11-20 19:48:00,2.28925,2.2895,2.28905,2.2891,417100000.0
2007-11-20 19:49:00,2.2892,2.2894,2.28915,2.2894,348800000.0
2007-11-20 19:50:00,2.2894,2.2901,2.28925,2.2901,586700002.0
2007-11-20 19:51:00,2.2901,2.2901,2.2897,2.2897,302400000.0
2007-11-20 19:52:00,2.2897,2.2898,2.28955,2.2897,346800000.0
2007-11-20 19:53:00,2.2897,2.2899,2.2897,2.2897,515500000.0
2007-11-20 19:54:00,2.28965,2.2898,2.28965,2.2898,348200000.0
2007-11-20 19:55:00,2.2898,2.28995,2.28955,2.2896,199700000.0
2007-11-20 19:56:00,2.2896,2.2896,2.2894,2.2894,100800000.0
2007-11-20 19:57:00,2.2894,2.2894,2.28925,2.28925,212000000.0
2007-11-20 19:58:00,2.2893,2.2893,2.2891,2.2891,288700000.0
2007-11-20 19:59:00,2.2891,2.2891,2.2889,2.2889,432000000.0
2007-11-20 20:00:00,2.2889,2.2891,2.2888,2.2889,312800000.0
2007-11-20 20:01:00,2.2889,2.2891,2.2886,2.2886,332700000.0
2007-11-20 20:02:00,2.2886,2.2886,2.2882,2.2882,356400000.0
2007-11-20 20:03:00,2.2882,2.2882,2.2877,2.2878,360900000.0
2007-11-20 20:04:00,2.2878,2.2878,2.2873,2.2874,409900000.0
2007-11-20 20:05:00,2.2874,2.2874,2.2869,2.287,478800002.0
2007-11-20 20:06:00,2.287,2.28725,2.2867,2.28695,558500000.0
2007-11-20 20:07:00,2.287,2.287,2.28655,2.28675,486200000.0
2007-11-20 20:08:00,2.28675,2.28715,2.2866,2.2869,501500000.0
2007-11-20 20:09:00,2.2869,2.2875,2.2869,2.28735,360900000.0
2007-11-20 20:10:00,2.2873,2.2874,2.28705,2.2873,287700000.0
2007-11-20 20:11:00,2.28725,2.2873,2.2863,2.2866,457599998.0
2007-11-20 20:12:00,2.2866,2.28685,2.2865,2.2866,380900000.0
2007-11-20 20:13:00,2.2866,2.2869,2.2866,2.2868,188400000.0
2007-11-20 20:14:00,2.2868,2.28695,2.2865,2.2866,307200000.0
2007-11-20 20:15:00,2.2866,2.2867,2.2864,2.2866,378800000.0
2007-11-20 20:16:00,2.2867,2.28735,2.2866,2.28735,564000000.0
2007-11-20 20:17:00,2.28735,2.2874,2.287,2.28735,676900000.0
2007-11-20 20:18:00,2.28735,2.2875,2.28735,2.2875,414000000.0
2007-11-20 20:19:00,2.2875,2.28755,2.2874,2.2875,764400000.0
2007-11-20 20:20:00,2.2874,2.2875,2.28735,2.2875,316000000.0
2007-11-20 20:21:00,2.2875,2.2878,2.2875,2.2876,547100000.0
2007-11-20 20:22:00,2.2876,2.288,2.2876,2.288,456800000.0
2007-11-20 20:23:00,2.288,2.2882,2.28775,2.28775,634700000.0
2007-11-20 20:24:00,2.28775,2.28795,2.2876,2.2876,573500000.0
2007-11-20 20:25:00,2.2876,2.288,2.2876,2.2879,400500000.0
2007-11-20 20:26:00,2.2879,2.288,2.2879,2.2879,165600000.0
2007-11-20 20:27:00,2.2879,2.2879,2.2877,2.28775,125600000.0
2007-11-20 20:28:00,2.2878,2.288,2.2877,2.288,171200000.0
2007-11-20 20:29:00,2.288,2.288,2.2874,2.2875,343800000.0
2007-11-20 20:30:00,2.2875,2.2876,2.287,2.28755,603300000.0
2007-11-20 20:31:00,2.2876,2.2876,2.2872,2.2874,457100000.0
2007-11-20 20:32:00,2.2874,2.2874,2.28655,2.2866,668700000.0
2007-11-20 20:33:00,2.2866,2.2873,2.2866,2.28715,785900000.0
2007-11-20 20:34:00,2.28715,2.2872,2.28705,2.2871,280900000.0
2007-11-20 20:35:00,2.2871,2.2872,2.2871,2.2872,134800000.0
2007-11-20 20:36:00,2.2872,2.2872,2.2866,2.2868,564000001.0
2007-11-20 20:37:00,2.2868,2.287,2.28645,2.2867,625499999.0
2007-11-20 20:38:00,2.2867,2.2873,2.2865,2.287,822300000.0
2007-11-20 20:39:00,2.2869,2.28725,2.2869,2.2871,700600000.0
2007-11-20 20:40:00,2.2871,2.2871,2.2866,2.287,819100001.0
2007-11-20 20:41:00,2.287,2.2877,2.2869,2.2877,239000000.0
2007-11-20 20:42:00,2.2877,2.2877,2.2871,2.2873,430500001.0
2007-11-20 20:43:00,2.2873,2.28735,2.2869,2.2871,666599998.0
2007-11-20 20:44:00,2.2871,2.2874,2.287,2.2872,556200000.0
2007-11-20 20:45:00,2.2872,2.2872,2.2869,2.287,540900000.0
2007-11-20 20:46:00,2.2869,2.2871,2.2867,2.2868,961000002.0
2007-11-20 20:47:00,2.2868,2.2869,2.28675,2.2869,422399998.0
2007-11-20 20:48:00,2.2869,2.2875,2.2869,2.2872,510400000.0
2007-11-20 20:49:00,2.2872,2.28805,2.287,2.28805,468200000.0
2007-11-20 20:50:00,2.28805,2.2882,2.28775,2.2878,344000000.0
2007-11-20 20:51:00,2.2878,2.2878,2.2875,2.2875,185600000.0
2007-11-20 20:52:00,2.2875,2.2876,2.2873,2.2875,549600000.0
2007-11-20 20:53:00,2.2876,2.2876,2.2867,2.2867,440300000.0
2007-11-20 20:54:00,2.2867,2.2871,2.2866,2.2869,326400000.0
2007-11-20 20:55:00,2.2869,2.2869,2.2867,2.2867,411800000.0
2007-11-20 20:56:00,2.2867,2.28745,2.2867,2.28685,417600000.0
2007-11-20 20:57:00,2.28685,2.2871,2.2868,2.2871,283400000.0
2007-11-20 20:58:00,2.2871,2.2873,2.287,2.2873,341800000.0
2007-11-20 20:59:00,2.2873,2.2873,2.287,2.287,142600000.0
2007-11-20 21:00:00,2.287,2.2876,2.2864,2.2867,390500000.0
2007-11-20 21:01:00,2.2867,2.2869,2.2863,2.2866,499100000.0
2007-11-20 21:02:00,2.28665,2.287,2.286,2.2863,487000000.0
2007-11-20 21:03:00,2.2863,2.2884,2.2862,2.2881,451200000.0
2007-11-20 21:04:00,2.2881,2.2883,2.2877,2.2878,486000000.0
2007-11-20 21:05:00,2.2878,2.28785,2.28705,2.2874,712500000.0
2007-11-20 21:06:00,2.2874,2.2875,2.28695,2.287,825400002.0
2007-11-20 21:07:00,2.28695,2.2871,2.2862,2.2864,302100000.0
2007-11-20 21:08:00,2.2865,2.2866,2.2857,2.2862,980600002.0
2007-11-20 21:09:00,2.2862,2.287,2.286,2.28605,572400000.0
2007-11-20 21:10:00,2.28605,2.2869,2.2858,2.2863,727899994.0
2007-11-20 21:11:00,2.2863,2.2864,2.2861,2.2862,362100000.0
2007-11-20 21:12:00,2.2862,2.2865,2.2856,2.2856,807700000.0
2007-11-20 21:13:00,2.2856,2.2862,2.2853,2.2858,854800000.0
2007-11-20 21:14:00,2.2858,2.2865,2.2856,2.2856,548000000.0
2007-11-20 21:15:00,2.2856,2.2862,2.2856,2.28565,767300000.0
2007-11-20 21:16:00,2.28565,2.28615,2.28555,2.28605,863400002.0
2007-11-20 21:17:00,2.2861,2.2867,2.2858,2.2866,792600000.0
2007-11-20 21:18:00,2.2867,2.28725,2.28635,2.2871,674900000.0
2007-11-20 21:19:00,2.2871,2.2873,2.2868,2.28725,432400000.0
2007-11-20 21:20:00,2.28725,2.2874,2.287,2.2873,638500002.0
2007-11-20 21:21:00,2.2873,2.2877,2.2872,2.2874,519200003.0
2007-11-20 21:22:00,2.2874,2.2876,2.2863,2.2866,441400000.0
2007-11-20 21:23:00,2.2865,2.2867,2.28625,2.2865,447500000.0
2007-11-20 21:24:00,2.2865,2.2868,2.2859,2.286,583299998.0
2007-11-20 21:25:00,2.286,2.2863,2.2857,2.2859,491200000.0
2007-11-20 21:26:00,2.2859,2.286,2.2852,2.2853,799600000.0
2007-11-20 21:27:00,2.2853,2.2856,2.285,2.2852,429000000.0
2007-11-20 21:28:00,2.2851,2.2856,2.2848,2.2856,420000000.0
2007-11-20 21:29:00,2.28565,2.2857,2.2845,2.285,607400000.0
2007-11-20 21:30:00,2.285,2.2851,2.2844,2.2848,816199999.0
2007-11-20 21:31:00,2.2848,2.2849,2.2848,2.2848,180800000.0
2007-11-20 21:32:00,2.2848,2.2855,2.2845,2.28525,824400001.0
2007-11-20 21:33:00,2.2853,2.2862,2.2852,2.286,806800002.0
2007-11-20 21:34:00,2.286,2.2869,2.286,2.2861,444500000.0
2007-11-20 21:35:00,2.2861,2.2862,2.2855,2.2856,341800000.0
2007-11-20 21:36:00,2.2856,2.286,2.2856,2.2858,112000000.0
2007-11-20 21:37:00,2.2858,2.2861,2.2856,2.2857,197100000.0
2007-11-20 21:38:00,2.2857,2.2865,2.2857,2.2864,322600000.0
2007-11-20 21:39:00,2.2865,2.28705,2.2863,2.287,501400000.0
2007-11-20 21:40:00,2.287,2.2878,2.287,2.2876,610400000.0
2007-11-20 21:41:00,2.2877,2.2881,2.2877,2.2879,219600000.0
2007-11-20 21:42:00,2.2879,2.288,2.2872,2.2874,482300000.0
2007-11-20 21:43:00,2.2874,2.2875,2.2871,2.2872,442200000.0
2007-11-20 21:44:00,2.2872,2.2876,2.2871,2.2876,552400000.0
2007-11-20 21:45:00,2.2876,2.28785,2.2875,2.2878,483400003.0
2007-11-20 21:46:00,2.2878,2.2878,2.2873,2.2878,336700000.0
2007-11-20 21:47:00,2.2878,2.2881,2.2873,2.2875,479100000.0
2007-11-20 21:48:00,2.2874,2.2876,2.2873,2.2875,676250000.0
2007-11-20 21:49:00,2.2875,2.2878,2.2872,2.2878,334600000.0
2007-11-20 21:50:00,2.2878,2.288,2.2872,2.2874,481500000.0
2007-11-20 21:51:00,2.2874,2.2876,2.2874,2.28755,210800000.0
2007-11-20 21:52:00,2.2876,2.2876,2.28655,2.2867,588100000.0
2007-11-20 21:53:00,2.2866,2.287,2.2866,2.2868,303000000.0
2007-11-20 21:54:00,2.2868,2.287,2.28665,2.287,114800000.0
2007-11-20 21:55:00,2.287,2.2871,2.2865,2.2865,404200000.0
2007-11-20 21:56:00,2.2865,2.2865,2.2858,2.286,591200000.0
2007-11-20 21:57:00,2.286,2.2865,2.28595,2.2864,458300000.0
2007-11-20 21:58:00,2.2864,2.2864,2.2859,2.2864,513100000.0
2007-11-20 21:59:00,2.2863,2.2866,2.2856,2.2859,593600000.0
2007-11-20 22:00:00,2.2859,2.2859,2.28375,2.2848,433800000.0
2007-11-20 22:01:00,2.2848,2.2849,2.2848,2.2849,258300000.0
2007-11-20 22:02:00,2.2849,2.2853,2.2848,2.2852,606700000.0
2007-11-20 22:03:00,2.2852,2.2855,2.2851,2.2855,449400000.0
2007-11-20 22:04:00,2.2855,2.28575,2.2854,2.2854,398200000.0
2007-11-20 22:05:00,2.2856,2.2856,2.2854,2.2854,240800000.0
2007-11-20 22:06:00,2.2854,2.2858,2.2854,2.2858,255200000.0
2007-11-20 22:07:00,2.2858,2.2859,2.2857,2.2857,232400000.0
2007-11-20 22:08:00,2.2858,2.2859,2.2851,2.2852,235000000.0
2007-11-20 22:09:00,2.2852,2.2854,2.2852,2.2854,132000000.0
2007-11-20 22:10:00,2.2854,2.2854,2.2851,2.2854,126800000.0
2007-11-20 22:11:00,2.2854,2.2854,2.2846,2.28475,341200000.0
2007-11-20 22:12:00,2.2847,2.28515,2.28445,2.2851,356400000.0
2007-11-20 22:13:00,2.2851,2.2856,2.2845,2.2848,414900000.0
2007-11-20 22:14:00,2.2848,2.2854,2.2846,2.2854,360200000.0
2007-11-20 22:15:00,2.2854,2.2855,2.285,2.285,343600000.0
2007-11-20 22:16:00,2.285,2.2854,2.285,2.28515,291100000.0
2007-11-20 22:17:00,2.28515,2.2855,2.2851,2.28515,457800000.0
2007-11-20 22:18:00,2.2852,2.2852,2.2846,2.2846,291500000.0
2007-11-20 22:19:00,2.2846,2.285,2.2846,2.2849,361100000.0
2007-11-20 22:20:00,2.2849,2.2849,2.2844,2.2846,198800000.0
2007-11-20 22:21:00,2.2846,2.2846,2.2845,2.2846,143600000.0
2007-11-20 22:22:00,2.2846,2.2849,2.2846,2.2848,142100000.0
2007-11-20 22:23:00,2.2848,2.2849,2.2848,2.2849,159200000.0
2007-11-20 22:24:00,2.2849,2.2849,2.2844,2.2846,219000000.0
2007-11-20 22:25:00,2.2846,2.285,2.2846,2.2847,263500000.0
2007-11-20 22:26:00,2.2847,2.2849,2.2846,2.2848,316500000.0
2007-11-20 22:27:00,2.2848,2.2855,2.2848,2.2853,311200000.0
2007-11-20 22:28:00,2.2852,2.2861,2.2849,2.286,496500000.0
2007-11-20 22:29:00,2.286,2.2862,2.2852,2.28585,685800000.0
2007-11-20 22:30:00,2.2857,2.28665,2.2856,2.286,551900000.0
2007-11-20 22:31:00,2.286,2.2862,2.2857,2.2858,453400000.0
2007-11-20 22:32:00,2.2858,2.2861,2.2852,2.2852,346500000.0
2007-11-20 22:33:00,2.28525,2.2854,2.28515,2.2854,123200000.0
2007-11-20 22:34:00,2.2854,2.2865,2.2854,2.28635,345000000.0
2007-11-20 22:35:00,2.2864,2.28655,2.28625,2.28645,249800000.0
2007-11-20 22:36:00,2.28645,2.2865,2.2861,2.2862,238700000.0
2007-11-20 22:37:00,2.2862,2.287,2.2859,2.287,232700000.0
2007-11-20 22:38:00,2.287,2.2873,2.2867,2.287,212000000.0
2007-11-20 22:39:00,2.287,2.287,2.2865,2.2865,319200000.0
2007-11-20 22:40:00,2.2865,2.2868,2.2862,2.2865,378800000.0
2007-11-20 22:41:00,2.2867,2.2867,2.286,2.2864,486900000.0
2007-11-20 22:42:00,2.2865,2.287,2.2865,2.28665,290500000.0
2007-11-20 22:43:00,2.2868,2.28855,2.2868,2.2885,477200000.0
2007-11-20 22:44:00,2.2885,2.289,2.2882,2.2888,345100000.0
2007-11-20 22:45:00,2.2888,2.2888,2.2883,2.28835,324600001.0
2007-11-20 22:46:00,2.28835,2.2884,2.2875,2.2878,491048398.0
2007-11-20 22:47:00,2.2878,2.28815,2.2873,2.28755,441500000.0
2007-11-20 22:48:00,2.28755,2.2879,2.28755,2.2876,246100000.0
2007-11-20 22:49:00,2.28765,2.2878,2.2875,2.2876,278800000.0
2007-11-20 22:50:00,2.2877,2.288,2.2876,2.288,207600000.0
2007-11-20 22:51:00,2.28805,2.28835,2.2879,2.28825,150000000.0
2007-11-20 22:52:00,2.2882,2.28825,2.288,2.2882,113700000.0
2007-11-20 22:53:00,2.28815,2.28835,2.2881,2.28825,80800000.0
2007-11-20 22:54:00,2.28825,2.2884,2.28795,2.2881,130193566.0
2007-11-20 22:55:00,2.288,2.2881,2.2877,2.288,430800000.0
2007-11-20 22:56:00,2.288,2.2881,2.28755,2.28755,343200000.0
2007-11-20 22:57:00,2.28755,2.2879,2.28755,2.2879,152100000.0
2007-11-20 22:58:00,2.2879,2.2881,2.2879,2.288,213200000.0
2007-11-20 22:59:00,2.288,2.2881,2.2878,2.2881,192400002.0
2007-11-20 23:00:00,2.2881,2.2886,2.2881,2.2886,513500000.0
2007-11-20 23:01:00,2.2886,2.2888,2.2883,2.28865,316000000.0
2007-11-20 23:02:00,2.28865,2.2887,2.2883,2.2884,531700000.0
2007-11-20 23:03:00,2.2883,2.2888,2.2883,2.28855,456200003.0
2007-11-20 23:04:00,2.2886,2.2887,2.2885,2.2886,386300000.0
2007-11-20 23:05:00,2.2886,2.28905,2.28855,2.2887,182300000.0
2007-11-20 23:06:00,2.2887,2.2888,2.2883,2.2888,208300000.0
2007-11-20 23:07:00,2.2888,2.2889,2.2885,2.2887,177600000.0
2007-11-20 23:08:00,2.2887,2.2893,2.2887,2.2893,282400000.0
2007-11-20 23:09:00,2.2893,2.2893,2.2888,2.289,512800000.0
2007-11-20 23:10:00,2.289,2.28925,2.2889,2.2892,310300000.0
2007-11-20 23:11:00,2.2892,2.2894,2.289,2.2892,251199999.0
2007-11-20 23:12:00,2.2892,2.28935,2.289,2.289,182300000.0
2007-11-20 23:13:00,2.28895,2.2892,2.2889,2.2892,194800000.0
2007-11-20 23:14:00,2.2892,2.2893,2.2891,2.2893,198000000.0
2007-11-20 23:15:00,2.2893,2.2896,2.2885,2.2885,288400000.0
2007-11-20 23:16:00,2.2882,2.28895,2.2875,2.28835,533700000.0
2007-11-20 23:17:00,2.28835,2.2884,2.2879,2.28815,660900000.0
2007-11-20 23:18:00,2.2881,2.28835,2.28785,2.28785,178100000.0
2007-11-20 23:19:00,2.28785,2.28785,2.2873,2.2874,346000000.0
2007-11-20 23:20:00,2.2874,2.28765,2.2873,2.28755,290800000.0
2007-11-20 23:21:00,2.28755,2.2877,2.2873,2.2874,358000000.0
2007-11-20 23:22:00,2.2874,2.2879,2.2874,2.2876,164000000.0
2007-11-20 23:23:00,2.2876,2.28765,2.2872,2.2873,214000000.0
2007-11-20 23:24:00,2.2873,2.2876,2.2873,2.2876,154800000.0
2007-11-20 23:25:00,2.2876,2.288,2.28735,2.28735,163200000.0
2007-11-20 23:26:00,2.2876,2.2879,2.2874,2.2877,200200000.0
2007-11-20 23:27:00,2.28775,2.2879,2.2875,2.28755,304600000.0
2007-11-20 23:28:00,2.28755,2.28755,2.2873,2.28735,92800000.0
2007-11-20 23:29:00,2.28735,2.28735,2.2866,2.2869,211700000.0
2007-11-20 23:30:00,2.287,2.287,2.2864,2.2869,118400000.0
2007-11-20 23:31:00,2.2869,2.2874,2.2864,2.28655,306100000.0
2007-11-20 23:32:00,2.28655,2.2873,2.28655,2.2872,361700000.0
2007-11-20 23:33:00,2.2872,2.2872,2.287,2.287,94000000.0
2007-11-20 23:34:00,2.287,2.2872,2.287,2.28705,112400000.0
2007-11-20 23:35:00,2.28705,2.2871,2.287,2.2871,292900000.0
2007-11-20 23:36:00,2.2871,2.2871,2.28665,2.2867,242800000.0
2007-11-20 23:37:00,2.2867,2.2869,2.2861,2.2865,344500000.0
2007-11-20 23:38:00,2.2865,2.28675,2.2852,2.2863,503700000.0
2007-11-20 23:39:00,2.2863,2.28665,2.2858,2.2863,631500000.0
2007-11-20 23:40:00,2.2863,2.2865,2.2855,2.286,276700000.0
2007-11-20 23:41:00,2.2861,2.2862,2.286,2.2861,199000000.0
2007-11-20 23:42:00,2.2861,2.2867,2.2861,2.2866,264800000.0
2007-11-20 23:43:00,2.2866,2.2868,2.2863,2.2864,202400000.0
2007-11-20 23:44:00,2.2864,2.2866,2.28625,2.2864,167200000.0
2007-11-20 23:45:00,2.2864,2.2866,2.28635,2.2866,128000000.0
2007-11-20 23:46:00,2.2866,2.2872,2.2862,2.2862,249000000.0
2007-11-20 23:47:00,2.2862,2.2865,2.2859,2.28615,559700000.0
2007-11-20 23:48:00,2.28615,2.2867,2.2861,2.28645,262900000.0
2007-11-20 23:49:00,2.28635,2.2867,2.2862,2.2862,325900000.0
2007-11-20 23:50:00,2.2862,2.2862,2.2856,2.2862,248800000.0
2007-11-20 23:51:00,2.2862,2.2862,2.2858,2.2859,77600000.0
2007-11-20 23:52:00,2.2859,2.286,2.2858,2.286,72600000.0
2007-11-20 23:53:00,2.286,2.2864,2.286,2.2863,176800000.0
2007-11-20 23:54:00,2.2863,2.2863,2.286,2.2861,152000000.0
2007-11-20 23:55:00,2.2861,2.28645,2.2859,2.2864,166400000.0
2007-11-20 23:56:00,2.28645,2.28645,2.28595,2.286,160000000.0
2007-11-20 23:57:00,2.2859,2.2859,2.2851,2.28555,170100000.0
2007-11-20 23:58:00,2.2854,2.2856,2.28505,2.2851,146300000.0
2007-11-20 23:59:00,2.2851,2.2851,2.2844,2.2847,64400000.0
2007-11-21 00:00:00,2.2847,2.28515,2.284,2.28445,150400000.0
2007-11-21 00:01:00,2.28445,2.28475,2.284,2.28455,200800000.0
2007-11-21 00:02:00,2.28435,2.28455,2.28405,2.28425,153400000.0
2007-11-21 00:03:00,2.28425,2.28425,2.28415,2.28415,116500000.0
2007-11-21 00:04:00,2.28415,2.28455,2.2837,2.28455,128400000.0
2007-11-21 00:05:00,2.28455,2.2847,2.2845,2.2845,77400000.0
2007-11-21 00:06:00,2.2845,2.28455,2.28445,2.2845,69100000.0
2007-11-21 00:07:00,2.2845,2.28475,2.2845,2.28475,146800000.0
2007-11-21 00:08:00,2.28475,2.28485,2.2844,2.2848,146900000.0
2007-11-21 00:09:00,2.28485,2.28485,2.28425,2.28485,135900000.0
2007-11-21 00:10:00,2.28485,2.2854,2.2847,2.28535,273400000.0
2007-11-21 00:11:00,2.28535,2.28585,2.2848,2.28555,174200000.0
2007-11-21 00:12:00,2.28555,2.2858,2.2851,2.28565,243300000.0
2007-11-21 00:13:00,2.2854,2.2856,2.28535,2.2856,93200000.0
2007-11-21 00:14:00,2.2856,2.2856,2.2851,2.2856,101200000.0
2007-11-21 00:15:00,2.28555,2.2856,2.2852,2.2852,80000000.0
2007-11-21 00:16:00,2.28525,2.2854,2.28525,2.28535,37700000.0
2007-11-21 00:17:00,2.28545,2.28565,2.28545,2.28565,32100000.0
2007-11-21 00:18:00,2.28565,2.28565,2.2853,2.2854,41900000.0
2007-11-21 00:19:00,2.2854,2.28555,2.28525,2.28535,44800000.0
2007-11-21 00:20:00,2.28535,2.2855,2.28535,2.2855,22500000.0
2007-11-21 00:21:00,2.28525,2.2854,2.28525,2.2853,22500000.0
2007-11-21 00:22:00,2.2853,2.2855,2.2849,2.28535,122700000.0
2007-11-21 00:23:00,2.28535,2.28535,2.2852,2.28525,49600000.0
2007-11-21 00:24:00,2.28525,2.28535,2.285,2.28515,60200000.0
2007-11-21 00:25:00,2.2851,2.2852,2.285,2.2851,43100000.0
2007-11-21 00:26:00,2.2851,2.2852,2.28495,2.2852,18900000.0
2007-11-21 00:27:00,2.2852,2.286,2.285,2.286,79400000.0
2007-11-21 00:28:00,2.286,2.2862,2.28565,2.2861,88800000.0
2007-11-21 00:29:00,2.2862,2.2862,2.2858,2.2859,24000000.0
2007-11-21 00:30:00,2.2859,2.28615,2.2858,2.286,71700000.0
2007-11-21 00:31:00,2.286,2.28605,2.285,2.285,86600000.0
2007-11-21 00:32:00,2.285,2.2856,2.2849,2.2851,135400000.0
2007-11-21 00:33:00,2.2851,2.28565,2.2851,2.28545,68300000.0
2007-11-21 00:34:00,2.2856,2.2857,2.2856,2.2856,39200000.0
2007-11-21 00:35:00,2.2856,2.2859,2.28525,2.2853,206700000.0
2007-11-21 00:36:00,2.2853,2.2855,2.28515,2.2854,174800000.0
2007-11-21 00:37:00,2.2854,2.2855,2.28515,2.2854,181900000.0
2007-11-21 00:38:00,2.2854,2.2854,2.2851,2.28515,137600000.0
2007-11-21 00:39:00,2.28515,2.28525,2.285,2.2851,58500000.0
2007-11-21 00:40:00,2.2849,2.2851,2.2849,2.285,46800000.0
2007-11-21 00:41:00,2.28515,2.2853,2.28515,2.2852,42300000.0
2007-11-21 00:42:00,2.2852,2.2853,2.28515,2.2852,74800000.0
2007-11-21 00:43:00,2.2852,2.2853,2.2851,2.28515,80800000.0
2007-11-21 00:44:00,2.28515,2.2853,2.2851,2.28525,45600000.0
2007-11-21 00:45:00,2.28525,2.2854,2.2851,2.2853,64000000.0
2007-11-21 00:46:00,2.2853,2.2854,2.28525,2.28525,49600000.0
2007-11-21 00:47:00,2.2852,2.2854,2.2851,2.2853,105600000.0
2007-11-21 00:48:00,2.2853,2.2855,2.2848,2.28495,322100000.0
2007-11-21 00:49:00,2.28495,2.2851,2.2848,2.2849,135900000.0
2007-11-21 00:50:00,2.285,2.2855,2.285,2.2853,245200000.0
2007-11-21 00:51:00,2.2853,2.2854,2.28525,2.2853,32800000.0
2007-11-21 00:52:00,2.2853,2.2853,2.28505,2.2853,10400000.0
2007-11-21 00:53:00,2.2853,2.2853,2.2852,2.2853,23200000.0
2007-11-21 00:54:00,2.2853,2.2854,2.2852,2.2854,34000000.0
2007-11-21 00:55:00,2.2854,2.2856,2.2854,2.2856,77600000.0
2007-11-21 00:56:00,2.2856,2.2856,2.2854,2.2854,35200000.0
2007-11-21 00:57:00,2.2854,2.286,2.28525,2.2859,286800000.0
2007-11-21 00:58:00,2.2859,2.286,2.2856,2.28575,200200000.0
2007-11-21 00:59:00,2.28575,2.2858,2.28575,2.2858,62400000.0
2007-11-21 01:00:00,2.2858,2.2861,2.2858,2.2861,245600000.0
2007-11-21 01:01:00,2.28605,2.2862,2.2859,2.2859,85000000.0
2007-11-21 01:02:00,2.2859,2.2859,2.28585,2.2859,212600000.0
2007-11-21 01:03:00,2.2859,2.2861,2.2859,2.286,47200000.0
2007-11-21 01:04:00,2.286,2.2864,2.2858,2.28595,269700000.0
2007-11-21 01:05:00,2.28595,2.2863,2.2858,2.2861,110900000.0
2007-11-21 01:06:00,2.2861,2.2862,2.28595,2.2861,47300000.0
2007-11-21 01:07:00,2.2861,2.2862,2.2861,2.2862,12700000.0
2007-11-21 01:08:00,2.2862,2.2862,2.2856,2.2856,53400000.0
2007-11-21 01:09:00,2.28565,2.2858,2.28555,2.2858,44200000.0
2007-11-21 01:10:00,2.2858,2.2858,2.2856,2.2858,76000000.0
2007-11-21 01:11:00,2.2858,2.2858,2.2857,2.2858,80500000.0
2007-11-21 01:12:00,2.28575,2.2859,2.2857,2.2859,28000000.0
2007-11-21 01:13:00,2.2859,2.2859,2.2858,2.2859,23200000.0
2007-11-21 01:14:00,2.28585,2.2859,2.2854,2.2854,36000000.0
2007-11-21 01:15:00,2.2854,2.2856,2.2852,2.2852,228000000.0
2007-11-21 01:16:00,2.2852,2.2855,2.2852,2.2852,88800000.0
2007-11-21 01:17:00,2.28495,2.2853,2.28495,2.285,40800000.0
2007-11-21 01:18:00,2.2852,2.2856,2.2852,2.2855,149700000.0
2007-11-21 01:19:00,2.2855,2.2855,2.28525,2.2854,28200000.0
2007-11-21 01:20:00,2.2854,2.28555,2.28525,2.2854,90000000.0
2007-11-21 01:21:00,2.2854,2.28555,2.2853,2.2854,232500000.0
2007-11-21 01:22:00,2.2854,2.2856,2.2853,2.2855,80000000.0
2007-11-21 01:23:00,2.2855,2.2857,2.28545,2.28545,175300000.0
2007-11-21 01:24:00,2.28545,2.2857,2.2854,2.2856,198000000.0
2007-11-21 01:25:00,2.2856,2.2858,2.2856,2.2858,200400000.0
2007-11-21 01:26:00,2.2858,2.2858,2.28545,2.28545,42600000.0
2007-11-21 01:27:00,2.28545,2.2857,2.28545,2.2857,2000000.0
2007-11-21 01:28:00,2.2857,2.2858,2.28555,2.2858,39800000.0
2007-11-21 01:29:00,2.2858,2.2858,2.2855,2.2857,152400000.0
2007-11-21 01:30:00,2.2857,2.2862,2.2857,2.28585,241600000.0
2007-11-21 01:31:00,2.2859,2.286,2.2854,2.2854,92300000.0
2007-11-21 01:32:00,2.2854,2.2858,2.2854,2.2858,133300000.0
2007-11-21 01:33:00,2.2858,2.2858,2.28545,2.28545,42600000.0
2007-11-21 01:34:00,2.2858,2.2859,2.2858,2.2859,99000000.0
2007-11-21 01:35:00,2.2859,2.2859,2.2858,2.2858,37400000.0
2007-11-21 01:36:00,2.2858,2.2859,2.2857,2.2858,141700000.0
2007-11-21 01:37:00,2.2858,2.2859,2.2858,2.2859,167400000.0
2007-11-21 01:38:00,2.2859,2.28615,2.2854,2.2857,190600000.0
2007-11-21 01:39:00,2.2857,2.2857,2.2851,2.2852,255800000.0
2007-11-21 01:40:00,2.2852,2.2854,2.285,2.2854,220800000.0
2007-11-21 01:41:00,2.2854,2.2858,2.2851,2.2858,207200000.0
2007-11-21 01:42:00,2.2858,2.2861,2.2852,2.2859,251900000.0
2007-11-21 01:43:00,2.2859,2.2868,2.2859,2.2868,221200000.0
2007-11-21 01:44:00,2.2868,2.2868,2.28595,2.28605,239400000.0
2007-11-21 01:45:00,2.28605,2.2864,2.28595,2.2864,90400000.0
2007-11-21 01:46:00,2.2864,2.2865,2.2863,2.2865,79200000.0
2007-11-21 01:47:00,2.2865,2.2865,2.28635,2.2864,33600000.0
2007-11-21 01:48:00,2.28645,2.2866,2.28645,2.2866,220800000.0
2007-11-21 01:49:00,2.2866,2.2866,2.2866,2.2866,118400000.0
2007-11-21 01:50:00,2.2866,2.2868,2.28635,2.28635,72400000.0
2007-11-21 01:51:00,2.28635,2.2868,2.2862,2.2866,210000000.0
2007-11-21 01:52:00,2.2866,2.2871,2.2863,2.2865,313000000.0
2007-11-21 01:53:00,2.2865,2.2866,2.286,2.2863,317900000.0
2007-11-21 01:54:00,2.2862,2.2863,2.286,2.2861,59300000.0
2007-11-21 01:55:00,2.28605,2.2861,2.28605,2.2861,8000000.0
2007-11-21 01:56:00,2.2861,2.2861,2.2846,2.28515,258500000.0
2007-11-21 01:57:00,2.28515,2.2852,2.285,2.285,92800000.0
2007-11-21 01:58:00,2.285,2.2853,2.2849,2.2849,124900000.0
2007-11-21 01:59:00,2.2849,2.28505,2.2849,2.285,82800000.0
2007-11-21 02:00:00,2.285,2.28505,2.2848,2.28505,179800000.0
2007-11-21 02:01:00,2.28505,2.2852,2.2849,2.28505,280800000.0
2007-11-21 02:02:00,2.28505,2.28505,2.2844,2.2845,277900000.0
2007-11-21 02:03:00,2.2845,2.2852,2.2844,2.2849,103200000.0
2007-11-21 02:04:00,2.2849,2.2851,2.28475,2.2848,111700000.0
2007-11-21 02:05:00,2.2848,2.2848,2.28425,2.2845,228900000.0
2007-11-21 02:06:00,2.2845,2.2848,2.2845,2.2846,112100000.0
2007-11-21 02:07:00,2.2846,2.2847,2.2844,2.28465,222500000.0
2007-11-21 02:08:00,2.28465,2.28465,2.2844,2.2845,74500000.0
2007-11-21 02:09:00,2.2845,2.2847,2.2844,2.2847,194200000.0
2007-11-21 02:10:00,2.2847,2.2848,2.28445,2.2847,130400000.0
2007-11-21 02:11:00,2.2847,2.2848,2.2845,2.28475,132400000.0
2007-11-21 02:12:00,2.28475,2.2848,2.284,2.2842,210800000.0
2007-11-21 02:13:00,2.2842,2.2844,2.2841,2.2844,133300000.0
2007-11-21 02:14:00,2.2844,2.2844,2.28375,2.2844,148100000.0
2007-11-21 02:15:00,2.2844,2.2845,2.2841,2.2844,56500000.0
2007-11-21 02:16:00,2.2844,2.2846,2.28415,2.28415,71400000.0
2007-11-21 02:17:00,2.2842,2.2846,2.2842,2.2842,57100000.0
2007-11-21 02:18:00,2.2842,2.2848,2.2842,2.2846,53000000.0
2007-11-21 02:19:00,2.2846,2.2847,2.2843,2.2846,81100000.0
2007-11-21 02:20:00,2.2846,2.2849,2.2843,2.28475,46400000.0
2007-11-21 02:21:00,2.2848,2.2849,2.2843,2.2844,96400000.0
2007-11-21 02:22:00,2.2844,2.2846,2.2842,2.2844,104400000.0
2007-11-21 02:23:00,2.2844,2.2846,2.2844,2.2846,139200000.0
2007-11-21 02:24:00,2.2846,2.2847,2.2846,2.2847,72700000.0
2007-11-21 02:25:00,2.2846,2.2846,2.2845,2.2845,57200000.0
2007-11-21 02:26:00,2.2845,2.2846,2.2845,2.2846,70000000.0
2007-11-21 02:27:00,2.2846,2.285,2.2845,2.285,133100000.0
2007-11-21 02:28:00,2.2849,2.2855,2.2849,2.28545,308600000.0
2007-11-21 02:29:00,2.28545,2.2856,2.2851,2.28535,151200000.0
2007-11-21 02:30:00,2.28535,2.28565,2.28535,2.2854,144000000.0
2007-11-21 02:31:00,2.2854,2.2855,2.28535,2.2854,361600000.0
2007-11-21 02:32:00,2.2854,2.28585,2.2854,2.2858,342600000.0
2007-11-21 02:33:00,2.2858,2.2861,2.2858,2.286,248800000.0
2007-11-21 02:34:00,2.286,2.286,2.2857,2.28575,215600000.0
2007-11-21 02:35:00,2.28575,2.2858,2.28555,2.28555,201200000.0
2007-11-21 02:36:00,2.28545,2.28565,2.2853,2.2856,318700000.0
2007-11-21 02:37:00,2.2856,2.2856,2.2856,2.2856,136800000.0
2007-11-21 02:38:00,2.2856,2.2857,2.28555,2.2857,92300000.0
2007-11-21 02:39:00,2.2857,2.2858,2.2853,2.2858,89100000.0
2007-11-21 02:40:00,2.2858,2.28595,2.28575,2.28595,132000000.0
2007-11-21 02:41:00,2.28595,2.28595,2.28585,2.28585,11600000.0
2007-11-21 02:42:00,2.28575,2.28625,2.28575,2.28615,144800000.0
2007-11-21 02:43:00,2.28615,2.28645,2.28585,2.28595,131800000.0
2007-11-21 02:44:00,2.28595,2.2861,2.28565,2.28565,106200000.0
2007-11-21 02:45:00,2.28565,2.2859,2.2853,2.2859,399900000.0
2007-11-21 02:46:00,2.2859,2.2859,2.2851,2.2853,144700000.0
2007-11-21 02:47:00,2.28525,2.2855,2.2852,2.28545,169100000.0
2007-11-21 02:48:00,2.2856,2.2859,2.2855,2.2859,77500000.0
2007-11-21 02:49:00,2.2859,2.28595,2.2855,2.2857,193000000.0
2007-11-21 02:50:00,2.2857,2.2858,2.2854,2.2855,136500000.0
2007-11-21 02:51:00,2.2855,2.2857,2.2852,2.2854,252800000.0
2007-11-21 02:52:00,2.2856,2.28595,2.2854,2.28585,228800000.0
2007-11-21 02:53:00,2.28585,2.28645,2.28585,2.28635,76800000.0
2007-11-21 02:54:00,2.28635,2.28635,2.28585,2.28635,205300000.0
2007-11-21 02:55:00,2.28635,2.28635,2.28635,2.28635,40000000.0
2007-11-21 02:56:00,2.28635,2.28635,2.28595,2.28605,99600000.0
2007-11-21 02:57:00,2.28615,2.28615,2.2859,2.28615,153600000.0
2007-11-21 02:58:00,2.28615,2.28615,2.2859,2.28605,126400000.0
2007-11-21 02:59:00,2.2859,2.2861,2.2859,2.2861,84800000.0
2007-11-21 03:00:00,2.2861,2.28615,2.28605,2.28615,97600000.0
2007-11-21 03:01:00,2.28615,2.28615,2.28615,2.28615,14400000.0
2007-11-21 03:02:00,2.28595,2.28605,2.2859,2.28605,39900000.0
2007-11-21 03:03:00,2.28605,2.28615,2.28605,2.28605,40000000.0
2007-11-21 03:04:00,2.28605,2.28605,2.28595,2.28595,52800000.0
2007-11-21 03:05:00,2.28595,2.28605,2.2857,2.2857,78400000.0
2007-11-21 03:06:00,2.2857,2.2858,2.2857,2.28575,64000000.0
2007-11-21 03:07:00,2.28575,2.286,2.28575,2.28595,36000000.0
2007-11-21 03:08:00,2.28595,2.28605,2.2859,2.2859,27400000.0
2007-11-21 03:09:00,2.2859,2.28595,2.2854,2.2854,182600000.0
2007-11-21 03:10:00,2.2854,2.28555,2.28515,2.28535,93600000.0
2007-11-21 03:11:00,2.28535,2.28545,2.2851,2.2851,150400000.0
2007-11-21 03:12:00,2.2851,2.2852,2.2847,2.2849,191300000.0
2007-11-21 03:13:00,2.2849,2.2849,2.2841,2.2841,481600000.0
2007-11-21 03:14:00,2.2841,2.28435,2.28405,2.28435,141600000.0
2007-11-21 03:15:00,2.28435,2.2846,2.28425,2.2844,259200000.0
2007-11-21 03:16:00,2.2844,2.28445,2.2843,2.2843,56000000.0
2007-11-21 03:17:00,2.28455,2.28475,2.28405,2.28425,244000000.0
2007-11-21 03:18:00,2.28425,2.28435,2.284,2.2841,411200000.0
2007-11-21 03:19:00,2.28415,2.2842,2.284,2.28405,173900000.0
2007-11-21 03:20:00,2.28405,2.2843,2.28395,2.2841,156800000.0
2007-11-21 03:21:00,2.2841,2.28425,2.2841,2.28425,32800000.0
2007-11-21 03:22:00,2.28425,2.28445,2.2842,2.28435,95400000.0
2007-11-21 03:23:00,2.28445,2.28495,2.2844,2.2848,129500000.0
2007-11-21 03:24:00,2.2848,2.2848,2.2845,2.2846,171900000.0
2007-11-21 03:25:00,2.2846,2.2846,2.2842,2.2842,240700000.0
2007-11-21 03:26:00,2.2842,2.2846,2.2842,2.28445,198400000.0
2007-11-21 03:27:00,2.28445,2.28445,2.28385,2.28445,321400000.0
2007-11-21 03:28:00,2.28435,2.28475,2.284,2.2844,330100000.0
2007-11-21 03:29:00,2.2844,2.2845,2.2841,2.28415,370400000.0
2007-11-21 03:30:00,2.2842,2.28445,2.2842,2.28445,156300000.0
2007-11-21 03:31:00,2.28465,2.28475,2.28435,2.28445,260400000.0
2007-11-21 03:32:00,2.28445,2.28475,2.28395,2.28435,524200000.0
2007-11-21 03:33:00,2.28445,2.28485,2.2844,2.28475,333800000.0
2007-11-21 03:34:00,2.28475,2.2851,2.28475,2.2848,273600000.0
2007-11-21 03:35:00,2.2848,2.28535,2.2846,2.2848,391900000.0
2007-11-21 03:36:00,2.2848,2.2849,2.2847,2.2848,255200000.0
2007-11-21 03:37:00,2.2848,2.2848,2.2847,2.2848,197600000.0
2007-11-21 03:38:00,2.28465,2.28525,2.28465,2.2848,73600000.0
2007-11-21 03:39:00,2.2848,2.2851,2.2848,2.2851,192000000.0
2007-11-21 03:40:00,2.2851,2.28515,2.28505,2.28515,52800000.0
2007-11-21 03:41:00,2.2851,2.28535,2.285,2.28525,178400000.0
2007-11-21 03:42:00,2.28525,2.28565,2.28505,2.2853,183200000.0
2007-11-21 03:43:00,2.2853,2.28565,2.2851,2.28545,485600000.0
2007-11-21 03:44:00,2.28545,2.28555,2.28535,2.28535,41600000.0
2007-11-21 03:45:00,2.28525,2.2854,2.2851,2.28535,215000000.0
2007-11-21 03:46:00,2.2853,2.28545,2.2853,2.2854,44000000.0
2007-11-21 03:47:00,2.2854,2.28555,2.2854,2.28545,83200000.0
2007-11-21 03:48:00,2.28545,2.28545,2.285,2.28535,208800000.0
2007-11-21 03:49:00,2.28535,2.28555,2.28535,2.28555,85800000.0
2007-11-21 03:50:00,2.28555,2.2859,2.2853,2.28535,157400000.0
2007-11-21 03:51:00,2.2853,2.2858,2.2853,2.28535,195900000.0
2007-11-21 03:52:00,2.2853,2.28545,2.2853,2.2854,73900000.0
2007-11-21 03:53:00,2.2854,2.28565,2.28535,2.28545,136000000.0
2007-11-21 03:54:00,2.28545,2.2855,2.28535,2.2855,100800000.0
2007-11-21 03:55:00,2.28545,2.2855,2.28545,2.28545,153600000.0
2007-11-21 03:56:00,2.28545,2.2856,2.28535,2.2856,206600000.0
2007-11-21 03:57:00,2.2856,2.2856,2.2854,2.2854,80100000.0
2007-11-21 03:58:00,2.2854,2.2854,2.28515,2.2854,196300000.0
2007-11-21 03:59:00,2.2854,2.2854,2.28525,2.28535,99900000.0
2007-11-21 04:00:00,2.28535,2.2854,2.28535,2.28535,128000000.0
2007-11-21 04:01:00,2.28535,2.28555,2.2851,2.28535,136200000.0
2007-11-21 04:02:00,2.2853,2.28575,2.28495,2.2851,513600000.0
2007-11-21 04:03:00,2.2851,2.28555,2.2851,2.2852,203900000.0
2007-11-21 04:04:00,2.28515,2.28605,2.28495,2.28605,148000000.0
2007-11-21 04:05:00,2.28605,2.28605,2.2844,2.28475,467800000.0
2007-11-21 04:06:00,2.28475,2.28495,2.2847,2.28485,285100000.0
2007-11-21 04:07:00,2.28485,2.2849,2.2847,2.2848,202200000.0
2007-11-21 04:08:00,2.2848,2.2848,2.28475,2.2848,60800000.0
2007-11-21 04:09:00,2.2848,2.28505,2.2848,2.28505,160000000.0
2007-11-21 04:10:00,2.28505,2.28525,2.2847,2.28475,226900000.0
2007-11-21 04:11:00,2.2848,2.28515,2.2845,2.2847,236000000.0
2007-11-21 04:12:00,2.2847,2.28525,2.2847,2.2848,200900000.0
2007-11-21 04:13:00,2.2848,2.28515,2.2847,2.28505,138600000.0
2007-11-21 04:14:00,2.28505,2.28515,2.28495,2.28505,125300000.0
2007-11-21 04:15:00,2.2851,2.2853,2.2845,2.2846,309700000.0
2007-11-21 04:16:00,2.2846,2.2847,2.2845,2.2846,233500000.0
2007-11-21 04:17:00,2.2846,2.2847,2.2845,2.2845,127600000.0
2007-11-21 04:18:00,2.2845,2.2846,2.2841,2.2841,282400000.0
2007-11-21 04:19:00,2.2841,2.28435,2.2841,2.28415,176000000.0
2007-11-21 04:20:00,2.28415,2.2842,2.28415,2.2842,130400000.0
2007-11-21 04:21:00,2.2842,2.2843,2.2842,2.2843,126400000.0
2007-11-21 04:22:00,2.2843,2.2843,2.2838,2.28395,272800000.0
2007-11-21 04:23:00,2.28395,2.28395,2.2838,2.2838,28800000.0
2007-11-21 04:24:00,2.2838,2.2838,2.2836,2.2837,199900000.0
2007-11-21 04:25:00,2.28375,2.2838,2.2837,2.2838,109100000.0
2007-11-21 04:26:00,2.2838,2.28405,2.2838,2.28385,69700000.0
2007-11-21 04:27:00,2.28385,2.28385,2.28345,2.2837,366500000.0
2007-11-21 04:28:00,2.28375,2.2838,2.2836,2.2838,140800000.0
2007-11-21 04:29:00,2.2838,2.2839,2.2837,2.2838,176200000.0
2007-11-21 04:30:00,2.2838,2.2839,2.2837,2.2838,212000000.0
2007-11-21 04:31:00,2.2838,2.2841,2.2838,2.2841,208000000.0
2007-11-21 04:32:00,2.2841,2.2843,2.2841,2.2843,177600000.0
2007-11-21 04:33:00,2.2843,2.2843,2.2839,2.28405,198499998.0
2007-11-21 04:34:00,2.28405,2.28465,2.28405,2.28465,202300000.0
2007-11-21 04:35:00,2.28465,2.2847,2.28425,2.2845,248800000.0
2007-11-21 04:36:00,2.2845,2.2845,2.2843,2.2845,94800000.0
2007-11-21 04:37:00,2.2845,2.2847,2.2841,2.2847,192400000.0
2007-11-21 04:38:00,2.2847,2.285,2.2843,2.2847,323400000.0
2007-11-21 04:39:00,2.28475,2.2848,2.2843,2.28435,227200000.0
2007-11-21 04:40:00,2.28435,2.2844,2.28435,2.2844,107200000.0
2007-11-21 04:41:00,2.28425,2.28425,2.2842,2.28425,17600000.0
2007-11-21 04:42:00,2.28425,2.2845,2.28425,2.28445,112400000.0
2007-11-21 04:43:00,2.28445,2.2846,2.28425,2.2845,258500000.0
2007-11-21 04:44:00,2.2845,2.2849,2.2845,2.28485,217600000.0
2007-11-21 04:45:00,2.28485,2.2851,2.28465,2.285,102500000.0
2007-11-21 04:46:00,2.285,2.28525,2.28485,2.28525,164300000.0
2007-11-21 04:47:00,2.28525,2.28565,2.28525,2.2856,77600000.0
2007-11-21 04:48:00,2.28565,2.28635,2.28565,2.2861,227900000.0
2007-11-21 04:49:00,2.2861,2.2862,2.2857,2.2859,199200000.0
2007-11-21 04:50:00,2.2859,2.28625,2.2859,2.2861,100100000.0
2007-11-21 04:51:00,2.2861,2.2863,2.28605,2.2863,60700000.0
2007-11-21 04:52:00,2.2863,2.2863,2.28605,2.2861,112200000.0
2007-11-21 04:53:00,2.28605,2.28605,2.2859,2.2859,68800000.0
2007-11-21 04:54:00,2.2859,2.28605,2.2857,2.2857,149000000.0
2007-11-21 04:55:00,2.2857,2.28605,2.2857,2.286,236400000.0
2007-11-21 04:56:00,2.286,2.28635,2.2859,2.28605,334400000.0
2007-11-21 04:57:00,2.28605,2.2862,2.28595,2.286,144300000.0
2007-11-21 04:58:00,2.286,2.2865,2.286,2.2863,154900000.0
2007-11-21 04:59:00,2.2863,2.28635,2.2862,2.28635,34900000.0
2007-11-21 05:00:00,2.28635,2.28635,2.28595,2.28595,177000000.0
2007-11-21 05:01:00,2.28595,2.28595,2.28525,2.2855,468000000.0
2007-11-21 05:02:00,2.2855,2.2856,2.28495,2.28495,373900000.0
2007-11-21 05:03:00,2.28495,2.28525,2.28495,2.28525,160400000.0
2007-11-21 05:04:00,2.28525,2.2854,2.2852,2.2852,174700000.0
2007-11-21 05:05:00,2.2852,2.28545,2.28495,2.2851,46400000.0
2007-11-21 05:06:00,2.2851,2.2852,2.2851,2.2851,72800000.0
2007-11-21 05:07:00,2.2851,2.2852,2.2851,2.2852,116800000.0
2007-11-21 05:08:00,2.2852,2.2853,2.2852,2.28525,202200000.0
2007-11-21 05:09:00,2.28525,2.28535,2.2852,2.2852,97400000.0
2007-11-21 05:10:00,2.28525,2.2854,2.2852,2.28535,151600000.0
2007-11-21 05:11:00,2.28535,2.28535,2.2851,2.2851,70800000.0
2007-11-21 05:12:00,2.2851,2.2851,2.285,2.28505,112500000.0
2007-11-21 05:13:00,2.2851,2.28525,2.2851,2.28525,24300000.0
2007-11-21 05:14:00,2.28525,2.28535,2.28515,2.28515,102200000.0
2007-11-21 05:15:00,2.2852,2.2854,2.28515,2.2854,24000000.0
2007-11-21 05:16:00,2.2854,2.2854,2.2853,2.2853,15200000.0
2007-11-21 05:17:00,2.2853,2.2854,2.28525,2.2854,21300000.0
2007-11-21 05:18:00,2.2854,2.2854,2.28535,2.28535,7600000.0
2007-11-21 05:19:00,2.28535,2.2854,2.2851,2.2854,26700000.0
2007-11-21 05:20:00,2.2854,2.2854,2.2853,2.2853,22000000.0
2007-11-21 05:21:00,2.2853,2.2853,2.285,2.2851,104400000.0
2007-11-21 05:22:00,2.2851,2.2853,2.28495,2.2853,67400000.0
2007-11-21 05:23:00,2.2853,2.2853,2.285,2.2851,33600000.0
2007-11-21 05:24:00,2.2851,2.2852,2.2851,2.28515,22100000.0
2007-11-21 05:25:00,2.28515,2.2852,2.28515,2.2852,37600000.0
2007-11-21 05:26:00,2.28515,2.2853,2.28505,2.2853,26100000.0
2007-11-21 05:27:00,2.28525,2.2858,2.28525,2.2854,83400000.0
2007-11-21 05:28:00,2.2854,2.28555,2.2852,2.2852,103400000.0
2007-11-21 05:29:00,2.2852,2.2852,2.2851,2.2851,144100000.0
2007-11-21 05:30:00,2.28505,2.2851,2.28465,2.2851,62800000.0
2007-11-21 05:31:00,2.28505,2.2851,2.2849,2.28505,100000000.0
2007-11-21 05:32:00,2.28505,2.2853,2.2848,2.2851,174800000.0
2007-11-21 05:33:00,2.2851,2.2851,2.2849,2.2849,134400000.0
2007-11-21 05:34:00,2.2849,2.2849,2.2847,2.2848,597200000.0
2007-11-21 05:35:00,2.2848,2.2849,2.28455,2.28455,416700000.0
2007-11-21 05:36:00,2.28455,2.2848,2.28455,2.2848,205900000.0
2007-11-21 05:37:00,2.2845,2.2849,2.2845,2.2848,192900000.0
2007-11-21 05:38:00,2.2848,2.2849,2.2847,2.2848,116000000.0
2007-11-21 05:39:00,2.2848,2.2849,2.2844,2.2848,74400000.0
2007-11-21 05:40:00,2.2848,2.2849,2.2845,2.2847,229200000.0
2007-11-21 05:41:00,2.2847,2.2847,2.2845,2.2846,212800000.0
2007-11-21 05:42:00,2.2846,2.2846,2.28435,2.2845,314799998.0
2007-11-21 05:43:00,2.28435,2.2845,2.28435,2.2844,148500000.0
2007-11-21 05:44:00,2.2844,2.28455,2.28435,2.2844,302500000.0
2007-11-21 05:45:00,2.2844,2.28455,2.28435,2.2844,128800000.0
2007-11-21 05:46:00,2.2842,2.28425,2.28415,2.2842,22400000.0
2007-11-21 05:47:00,2.2842,2.2845,2.2842,2.2845,148800000.0
2007-11-21 05:48:00,2.2845,2.2845,2.2844,2.2844,108900000.0
2007-11-21 05:49:00,2.28445,2.2846,2.28445,2.2846,175000000.0
2007-11-21 05:50:00,2.2846,2.2847,2.2846,2.2847,61600000.0
2007-11-21 05:51:00,2.2847,2.2847,2.28445,2.2847,60000000.0
2007-11-21 05:52:00,2.2847,2.2847,2.28465,2.2847,63300000.0
2007-11-21 05:53:00,2.2847,2.2847,2.2846,2.28465,8000000.0
2007-11-21 05:54:00,2.2845,2.2845,2.2845,2.2845,32800000.0
2007-11-21 05:55:00,2.2845,2.2845,2.2845,2.2845,10400000.0
2007-11-21 05:56:00,2.2845,2.28465,2.2845,2.2846,96000000.0
2007-11-21 05:57:00,2.2846,2.2846,2.2845,2.2845,92500000.0
2007-11-21 05:58:00,2.2845,2.28455,2.2844,2.2845,127400000.0
2007-11-21 05:59:00,2.2845,2.2845,2.28405,2.28425,337500000.0
2007-11-21 06:00:00,2.28425,2.2843,2.28425,2.2843,161000000.0
2007-11-21 06:01:00,2.2843,2.2843,2.2841,2.2841,80800000.0
2007-11-21 06:02:00,2.2841,2.2842,2.2839,2.2841,514700000.0
2007-11-21 06:03:00,2.2841,2.28435,2.2839,2.2843,261100000.0
2007-11-21 06:04:00,2.2842,2.2843,2.284,2.284,122400000.0
2007-11-21 06:05:00,2.284,2.2845,2.2838,2.28425,288000000.0
2007-11-21 06:06:00,2.28425,2.28425,2.2839,2.28415,193300000.0
2007-11-21 06:07:00,2.28415,2.2842,2.284,2.2841,165400000.0
2007-11-21 06:08:00,2.2841,2.2841,2.2839,2.2841,135100000.0
2007-11-21 06:09:00,2.2841,2.2842,2.2839,2.2839,269399999.0
2007-11-21 06:10:00,2.2839,2.2839,2.28375,2.2838,263200000.0
2007-11-21 06:11:00,2.2839,2.284,2.2837,2.2839,330000000.0
2007-11-21 06:12:00,2.2839,2.284,2.28385,2.284,215600000.0
2007-11-21 06:13:00,2.284,2.2842,2.2838,2.2842,203700000.0
2007-11-21 06:14:00,2.2842,2.2842,2.2837,2.2838,190500000.0
2007-11-21 06:15:00,2.2838,2.2842,2.2837,2.284,253900000.0
2007-11-21 06:16:00,2.284,2.28405,2.2833,2.2834,249900000.0
2007-11-21 06:17:00,2.2834,2.2836,2.2834,2.2834,402800000.0
2007-11-21 06:18:00,2.2834,2.2837,2.28185,2.28345,351700000.0
2007-11-21 06:19:00,2.28185,2.2837,2.28185,2.28225,1006300000.0
2007-11-21 06:20:00,2.28225,2.28265,2.28205,2.28265,627600000.0
2007-11-21 06:21:00,2.28265,2.28305,2.2824,2.28305,396000000.0
2007-11-21 06:22:00,2.28305,2.2831,2.28225,2.2831,419400000.0
2007-11-21 06:23:00,2.2831,2.28325,2.2827,2.2829,405600000.0
2007-11-21 06:24:00,2.2829,2.2831,2.2824,2.2825,429700000.0
2007-11-21 06:25:00,2.2825,2.2825,2.2822,2.28225,584800000.0
2007-11-21 06:26:00,2.2822,2.2825,2.28215,2.28235,589400000.0
2007-11-21 06:27:00,2.2824,2.2827,2.2822,2.2823,398800000.0
2007-11-21 06:28:00,2.2823,2.2823,2.28175,2.2818,509100000.0
2007-11-21 06:29:00,2.2818,2.2826,2.28125,2.28135,537100000.0
2007-11-21 06:30:00,2.28145,2.28215,2.28135,2.28185,355600000.0
2007-11-21 06:31:00,2.28185,2.2819,2.2816,2.28185,177400000.0
2007-11-21 06:32:00,2.28185,2.28205,2.2818,2.28185,163200000.0
2007-11-21 06:33:00,2.28185,2.282,2.28155,2.28175,178000000.0
2007-11-21 06:34:00,2.28175,2.28235,2.2816,2.282,352100000.0
2007-11-21 06:35:00,2.282,2.2827,2.282,2.28235,354700000.0
2007-11-21 06:36:00,2.28235,2.2828,2.28215,2.2826,386000000.0
2007-11-21 06:37:00,2.2826,2.2826,2.2817,2.2817,480600000.0
2007-11-21 06:38:00,2.2817,2.28185,2.28145,2.28165,335400000.0
2007-11-21 06:39:00,2.2815,2.28165,2.281,2.28145,519100000.0
2007-11-21 06:40:00,2.2814,2.282,2.2814,2.28185,441500000.0
2007-11-21 06:41:00,2.28185,2.2822,2.28165,2.2822,436300000.0
2007-11-21 06:42:00,2.2822,2.28245,2.28195,2.28205,262400000.0
2007-11-21 06:43:00,2.28215,2.28215,2.28175,2.2818,110400000.0
2007-11-21 06:44:00,2.2818,2.28215,2.2815,2.28155,330200000.0
2007-11-21 06:45:00,2.28155,2.28205,2.2812,2.2815,392100000.0
2007-11-21 06:46:00,2.2815,2.2817,2.2812,2.2816,350800000.0
2007-11-21 06:47:00,2.2816,2.2816,2.2809,2.28145,516800000.0
2007-11-21 06:48:00,2.28135,2.2817,2.281,2.2814,423600000.0
2007-11-21 06:49:00,2.2814,2.2817,2.28125,2.2817,222800000.0
2007-11-21 06:50:00,2.2817,2.2819,2.2809,2.2809,172200000.0
2007-11-21 06:51:00,2.2809,2.2814,2.2809,2.2812,324800000.0
2007-11-21 06:52:00,2.2812,2.2816,2.2811,2.2814,152000000.0
2007-11-21 06:53:00,2.2814,2.28165,2.2811,2.2813,226700000.0
2007-11-21 06:54:00,2.2813,2.28145,2.281,2.2813,203000000.0
2007-11-21 06:55:00,2.2813,2.28145,2.28125,2.2813,33800000.0
2007-11-21 06:56:00,2.2813,2.28175,2.2813,2.2816,107500000.0
2007-11-21 06:57:00,2.2816,2.282,2.2816,2.28175,58000000.0
2007-11-21 06:58:00,2.2817,2.2818,2.2814,2.2814,101200000.0
2007-11-21 06:59:00,2.28145,2.2816,2.28115,2.2813,324100000.0
2007-11-21 07:00:00,2.2813,2.28145,2.2812,2.28145,107700000.0
2007-11-21 07:01:00,2.28145,2.28285,2.2814,2.2823,286100000.0
2007-11-21 07:02:00,2.28225,2.28285,2.28215,2.2822,276300000.0
2007-11-21 07:03:00,2.2822,2.28245,2.282,2.2821,169300000.0
2007-11-21 07:04:00,2.282,2.2821,2.28185,2.282,170700000.0
2007-11-21 07:05:00,2.282,2.2821,2.2819,2.2819,116800000.0
2007-11-21 07:06:00,2.2819,2.2823,2.28155,2.2818,412200000.0
2007-11-21 07:07:00,2.2818,2.2821,2.2818,2.2818,298400000.0
2007-11-21 07:08:00,2.2818,2.2818,2.2816,2.2818,42600000.0
2007-11-21 07:09:00,2.2818,2.2819,2.28125,2.2815,163400000.0
2007-11-21 07:10:00,2.2815,2.2817,2.2809,2.28145,337100000.0
2007-11-21 07:11:00,2.2815,2.2822,2.2811,2.2816,480500000.0
2007-11-21 07:12:00,2.2816,2.2816,2.2813,2.2814,370300000.0
2007-11-21 07:13:00,2.2813,2.28245,2.28125,2.282,721400000.0
2007-11-21 07:14:00,2.282,2.2824,2.282,2.2822,356000000.0
2007-11-21 07:15:00,2.2823,2.2827,2.2817,2.2823,551700000.0
2007-11-21 07:16:00,2.2823,2.283,2.2822,2.28275,444800000.0
2007-11-21 07:17:00,2.2828,2.2828,2.2817,2.2817,472200000.0
2007-11-21 07:18:00,2.2818,2.282,2.2816,2.28175,652200000.0
2007-11-21 07:19:00,2.28175,2.2821,2.28175,2.282,317200000.0
2007-11-21 07:20:00,2.282,2.2821,2.2816,2.2821,287700000.0
2007-11-21 07:21:00,2.2821,2.2821,2.28175,2.2818,190400000.0
2007-11-21 07:22:00,2.2818,2.282,2.2816,2.2819,283200000.0
2007-11-21 07:23:00,2.2819,2.2824,2.28165,2.2818,454200000.0
2007-11-21 07:24:00,2.2818,2.2823,2.2816,2.2816,266200000.0
2007-11-21 07:25:00,2.2816,2.2825,2.2816,2.2825,442500000.0
2007-11-21 07:26:00,2.2825,2.28275,2.2815,2.2823,411399999.0
2007-11-21 07:27:00,2.2823,2.2825,2.2821,2.2825,340500000.0
2007-11-21 07:28:00,2.2825,2.2825,2.2818,2.2818,242400000.0
2007-11-21 07:29:00,2.2818,2.2822,2.28175,2.2818,304800000.0
2007-11-21 07:30:00,2.2818,2.2825,2.2818,2.2824,427799999.0
2007-11-21 07:31:00,2.2824,2.2824,2.28185,2.2819,359400000.0
2007-11-21 07:32:00,2.2819,2.2823,2.2814,2.2814,504600000.0
2007-11-21 07:33:00,2.2814,2.2816,2.2808,2.2816,662800000.0
2007-11-21 07:34:00,2.2818,2.2818,2.2805,2.2806,425200000.0
2007-11-21 07:35:00,2.2807,2.2807,2.2798,2.2802,650900000.0
2007-11-21 07:36:00,2.2802,2.2809,2.27995,2.2806,541800001.0
2007-11-21 07:37:00,2.2806,2.2808,2.2803,2.2803,272800000.0
2007-11-21 07:38:00,2.2803,2.2805,2.2798,2.28,467300000.0
2007-11-21 07:39:00,2.28,2.2804,2.2798,2.2802,224100000.0
2007-11-21 07:40:00,2.2802,2.2805,2.28005,2.2803,329300000.0
2007-11-21 07:41:00,2.2803,2.2803,2.2799,2.2801,242400000.0
2007-11-21 07:42:00,2.2801,2.2805,2.27985,2.2805,408800000.0
2007-11-21 07:43:00,2.2805,2.2806,2.2802,2.2806,302400000.0
2007-11-21 07:44:00,2.2806,2.2808,2.2806,2.2807,118200000.0
2007-11-21 07:45:00,2.2807,2.2809,2.2807,2.2809,275200000.0
2007-11-21 07:46:00,2.2809,2.2809,2.2808,2.2808,41600000.0
2007-11-21 07:47:00,2.2808,2.2809,2.2806,2.2807,165000000.0
2007-11-21 07:48:00,2.2807,2.2809,2.2804,2.2807,467000000.0
2007-11-21 07:49:00,2.2807,2.2808,2.2805,2.2806,229200000.0
2007-11-21 07:50:00,2.2806,2.2806,2.2803,2.2804,180200000.0
2007-11-21 07:51:00,2.2804,2.2805,2.2804,2.2804,108000000.0
2007-11-21 07:52:00,2.2804,2.2807,2.2804,2.2807,104000000.0
2007-11-21 07:53:00,2.2807,2.2807,2.27995,2.27995,190500000.0
2007-11-21 07:54:00,2.27995,2.2805,2.27995,2.2805,114100000.0
2007-11-21 07:55:00,2.2805,2.281,2.2802,2.2808,261800000.0
2007-11-21 07:56:00,2.2808,2.2812,2.28025,2.2812,435200000.0
2007-11-21 07:57:00,2.2812,2.2814,2.2811,2.2812,424600000.0
2007-11-21 07:58:00,2.2812,2.2814,2.281,2.281,332400000.0
2007-11-21 07:59:00,2.281,2.2813,2.281,2.2813,59000000.0
2007-11-21 08:00:00,2.2813,2.2816,2.2813,2.2813,160300000.0
2007-11-21 08:01:00,2.2813,2.2815,2.2812,2.2812,166300000.0
2007-11-21 08:02:00,2.2812,2.2816,2.28115,2.28115,177600000.0
2007-11-21 08:03:00,2.28115,2.2812,2.2811,2.2812,226800000.0
2007-11-21 08:04:00,2.2812,2.2814,2.2812,2.2814,116700000.0
2007-11-21 08:05:00,2.2814,2.2816,2.2814,2.2815,90400000.0
2007-11-21 08:06:00,2.2815,2.2819,2.28115,2.2814,232100000.0
2007-11-21 08:07:00,2.2814,2.2817,2.28105,2.28135,200200000.0
2007-11-21 08:08:00,2.28135,2.282,2.2812,2.282,249700000.0
2007-11-21 08:09:00,2.282,2.282,2.2813,2.2815,76600000.0
2007-11-21 08:10:00,2.2815,2.2818,2.2815,2.28175,129600000.0
2007-11-21 08:11:00,2.28175,2.282,2.2817,2.282,245300000.0
2007-11-21 08:12:00,2.282,2.28245,2.282,2.282,203400000.0
2007-11-21 08:13:00,2.282,2.28225,2.28185,2.28185,137600000.0
2007-11-21 08:14:00,2.28185,2.2821,2.2818,2.2819,512300000.0
2007-11-21 08:15:00,2.2819,2.28205,2.2811,2.2818,247200000.0
2007-11-21 08:16:00,2.2818,2.282,2.2814,2.2815,409900000.0
2007-11-21 08:17:00,2.2817,2.2819,2.28145,2.2818,427000000.0
2007-11-21 08:18:00,2.2818,2.2819,2.2813,2.28165,236900000.0
2007-11-21 08:19:00,2.28165,2.2819,2.28165,2.28175,126400000.0
2007-11-21 08:20:00,2.28175,2.2818,2.28125,2.2815,109700000.0
2007-11-21 08:21:00,2.2815,2.28165,2.2812,2.2816,273300000.0
2007-11-21 08:22:00,2.2816,2.2817,2.2812,2.28165,376100000.0
2007-11-21 08:23:00,2.28165,2.28165,2.281,2.281,324300000.0
2007-11-21 08:24:00,2.281,2.2813,2.281,2.2813,101200000.0
2007-11-21 08:25:00,2.28135,2.28175,2.281,2.2812,436300000.0
2007-11-21 08:26:00,2.2814,2.2819,2.2812,2.2817,267400000.0
2007-11-21 08:27:00,2.2817,2.2818,2.28145,2.2818,126500000.0
2007-11-21 08:28:00,2.2818,2.28205,2.2817,2.2818,183200000.0
2007-11-21 08:29:00,2.2818,2.2823,2.2818,2.2821,302000000.0
2007-11-21 08:30:00,2.2821,2.2821,2.2816,2.2819,309600000.0
2007-11-21 08:31:00,2.2819,2.282,2.2813,2.2813,364800000.0
2007-11-21 08:32:00,2.2813,2.2815,2.2808,2.2809,384100000.0
2007-11-21 08:33:00,2.2809,2.2815,2.2809,2.2811,378100000.0
2007-11-21 08:34:00,2.2811,2.2813,2.281,2.2811,218400000.0
2007-11-21 08:35:00,2.2809,2.2816,2.2809,2.2816,171200000.0
2007-11-21 08:36:00,2.2816,2.28205,2.2816,2.2818,211200000.0
2007-11-21 08:37:00,2.2818,2.2823,2.2815,2.28195,638900000.0
2007-11-21 08:38:00,2.28195,2.28225,2.2816,2.28185,674900000.0
2007-11-21 08:39:00,2.28185,2.2824,2.2818,2.28235,504000000.0
2007-11-21 08:40:00,2.28235,2.28285,2.282,2.28265,402400000.0
2007-11-21 08:41:00,2.28265,2.28325,2.28265,2.28295,341300000.0
2007-11-21 08:42:00,2.2828,2.28305,2.28255,2.2828,344200000.0
2007-11-21 08:43:00,2.2828,2.2829,2.2825,2.2825,435600000.0
2007-11-21 08:44:00,2.28245,2.28265,2.28215,2.2823,421600000.0
2007-11-21 08:45:00,2.2823,2.28315,2.2823,2.28255,299000000.0
2007-11-21 08:46:00,2.28255,2.28285,2.28235,2.2825,437600000.0
2007-11-21 08:47:00,2.2825,2.28275,2.28235,2.28265,467200000.0
2007-11-21 08:48:00,2.28265,2.28385,2.28265,2.2836,383800000.0
2007-11-21 08:49:00,2.2836,2.284,2.2836,2.2838,320000000.0
2007-11-21 08:50:00,2.2838,2.28455,2.2838,2.28445,268800000.0
2007-11-21 08:51:00,2.28445,2.2845,2.284,2.28415,287500000.0
2007-11-21 08:52:00,2.28425,2.2847,2.2833,2.284,664200000.0
2007-11-21 08:53:00,2.28405,2.28405,2.2835,2.2837,508000000.0
2007-11-21 08:54:00,2.2837,2.2838,2.28305,2.28345,601200000.0
2007-11-21 08:55:00,2.28345,2.28345,2.2831,2.28345,149600000.0
2007-11-21 08:56:00,2.28345,2.28365,2.283,2.28345,470900000.0
2007-11-21 08:57:00,2.2834,2.2835,2.2829,2.2835,459400000.0
2007-11-21 08:58:00,2.2835,2.2835,2.2826,2.2831,510700000.0
2007-11-21 08:59:00,2.2831,2.2835,2.2829,2.2835,392200000.0
2007-11-21 09:00:00,2.2835,2.2839,2.28325,2.2838,446400000.0
2007-11-21 09:01:00,2.2838,2.28385,2.2831,2.28385,319000000.0
2007-11-21 09:02:00,2.28385,2.28385,2.2832,2.28385,355800000.0
2007-11-21 09:03:00,2.28385,2.28435,2.2836,2.28425,335900000.0
2007-11-21 09:04:00,2.28425,2.2859,2.284,2.2849,567100000.0
2007-11-21 09:05:00,2.2849,2.2849,2.2831,2.2832,723100000.0
2007-11-21 09:06:00,2.2833,2.28375,2.28325,2.2835,340800000.0
2007-11-21 09:07:00,2.2835,2.2842,2.2834,2.284,548100000.0
2007-11-21 09:08:00,2.284,2.2844,2.2837,2.28385,286800000.0
2007-11-21 09:09:00,2.28385,2.28395,2.2831,2.28335,618100000.0
2007-11-21 09:10:00,2.28335,2.2841,2.2833,2.28395,557700000.0
2007-11-21 09:11:00,2.28395,2.2844,2.28365,2.28365,381400000.0
2007-11-21 09:12:00,2.2837,2.2845,2.2836,2.28405,400700000.0
2007-11-21 09:13:00,2.28405,2.28425,2.2832,2.2834,288500000.0
2007-11-21 09:14:00,2.2834,2.28355,2.2831,2.2831,371300000.0
2007-11-21 09:15:00,2.2831,2.2832,2.2825,2.28285,448200000.0
2007-11-21 09:16:00,2.28285,2.2829,2.2821,2.2823,556900000.0
2007-11-21 09:17:00,2.2823,2.28285,2.2821,2.2822,664799995.0
2007-11-21 09:18:00,2.2821,2.28225,2.2815,2.28185,639800000.0
2007-11-21 09:19:00,2.28185,2.28235,2.2816,2.28175,556300000.0
2007-11-21 09:20:00,2.28195,2.2825,2.2808,2.2811,587500000.0
2007-11-21 09:21:00,2.2811,2.2816,2.281,2.28155,521200000.0
2007-11-21 09:22:00,2.28155,2.2829,2.28155,2.28285,550900000.0
2007-11-21 09:23:00,2.28295,2.28305,2.282,2.2825,518300000.0
2007-11-21 09:24:00,2.2826,2.2826,2.2824,2.2824,262500000.0
2007-11-21 09:25:00,2.2824,2.28325,2.28235,2.283,628000000.0
2007-11-21 09:26:00,2.283,2.2831,2.2824,2.2824,540800000.0
2007-11-21 09:27:00,2.28245,2.28255,2.282,2.282,608300000.0
2007-11-21 09:28:00,2.28205,2.28295,2.2819,2.2822,613100000.0
2007-11-21 09:29:00,2.2822,2.2823,2.2819,2.28225,544500000.0
2007-11-21 09:30:00,2.28225,2.28225,2.2817,2.2818,593800000.0
2007-11-21 09:31:00,2.2818,2.28185,2.2804,2.2805,782100000.0
2007-11-21 09:32:00,2.28055,2.2814,2.2804,2.2812,865900000.0
2007-11-21 09:33:00,2.2812,2.2817,2.28075,2.28075,539000000.0
2007-11-21 09:34:00,2.28075,2.28115,2.2804,2.2807,941399992.0
2007-11-21 09:35:00,2.2807,2.28115,2.2803,2.281,638200000.0
2007-11-21 09:36:00,2.281,2.2814,2.281,2.28135,277200000.0
2007-11-21 09:37:00,2.28135,2.2818,2.28125,2.2817,441000000.0
2007-11-21 09:38:00,2.2817,2.282,2.28165,2.28165,352600000.0
2007-11-21 09:39:00,2.2816,2.282,2.2816,2.2816,783100000.0
2007-11-21 09:40:00,2.2816,2.28215,2.2807,2.2812,750600000.0
2007-11-21 09:41:00,2.2813,2.28185,2.28105,2.28155,842000000.0
2007-11-21 09:42:00,2.2815,2.2821,2.2814,2.2819,571100000.0
2007-11-21 09:43:00,2.2819,2.28215,2.2814,2.28145,658200000.0
2007-11-21 09:44:00,2.2815,2.2817,2.2809,2.2814,624900000.0
2007-11-21 09:45:00,2.2813,2.28195,2.2812,2.28165,652100000.0
2007-11-21 09:46:00,2.2816,2.28185,2.2812,2.2814,541400000.0
2007-11-21 09:47:00,2.28145,2.28295,2.2813,2.2821,564100000.0
2007-11-21 09:48:00,2.2821,2.28265,2.2818,2.28195,486900000.0
2007-11-21 09:49:00,2.28195,2.2827,2.2816,2.28255,777900001.0
2007-11-21 09:50:00,2.2825,2.2832,2.28165,2.2819,726500000.0
2007-11-21 09:51:00,2.2819,2.2829,2.2819,2.2827,661000000.0
2007-11-21 09:52:00,2.28275,2.2831,2.2825,2.283,692100000.0
2007-11-21 09:53:00,2.283,2.2838,2.28255,2.283,578300000.0
2007-11-21 09:54:00,2.283,2.283,2.2821,2.2822,807300000.0
2007-11-21 09:55:00,2.28225,2.2828,2.28195,2.28275,547200000.0
2007-11-21 09:56:00,2.28275,2.283,2.28225,2.28235,400300000.0
2007-11-21 09:57:00,2.2824,2.2832,2.2823,2.2831,495700000.0
2007-11-21 09:58:00,2.2831,2.2831,2.2826,2.2828,803400000.0
2007-11-21 09:59:00,2.2828,2.2831,2.2824,2.2829,610600000.0
2007-11-21 10:00:00,2.2829,2.2833,2.2826,2.28315,655300000.0
2007-11-21 10:01:00,2.2831,2.2831,2.28265,2.28285,562300000.0
2007-11-21 10:02:00,2.2829,2.2834,2.2827,2.283,702600000.0
2007-11-21 10:03:00,2.2831,2.2843,2.2828,2.28355,750200000.0
2007-11-21 10:04:00,2.2836,2.2836,2.2829,2.283,626800000.0
2007-11-21 10:05:00,2.283,2.2838,2.2828,2.2838,793900000.0
2007-11-21 10:06:00,2.28375,2.2841,2.283,2.2831,839700000.0
2007-11-21 10:07:00,2.2832,2.28335,2.2828,2.2833,908300005.0
2007-11-21 10:08:00,2.2833,2.2834,2.283,2.2833,713500000.0
2007-11-21 10:09:00,2.2833,2.2833,2.2825,2.2828,1081600000.0
2007-11-21 10:10:00,2.2828,2.2829,2.2815,2.2824,838200000.0
2007-11-21 10:11:00,2.2823,2.2824,2.28135,2.2815,828799999.0
2007-11-21 10:12:00,2.2815,2.28245,2.2812,2.2822,1123000001.0
2007-11-21 10:13:00,2.2823,2.2826,2.2822,2.2822,954800001.0
2007-11-21 10:14:00,2.2821,2.2821,2.2813,2.2816,945200000.0
2007-11-21 10:15:00,2.2816,2.2819,2.2814,2.2817,752000000.0
2007-11-21 10:16:00,2.2817,2.2817,2.2808,2.28115,808100000.0
2007-11-21 10:17:00,2.28105,2.2814,2.2807,2.2808,620000000.0
2007-11-21 10:18:00,2.2808,2.2808,2.2792,2.2795,1124200000.0
2007-11-21 10:19:00,2.2796,2.2799,2.27835,2.279,1029399999.0
2007-11-21 10:20:00,2.279,2.2803,2.2789,2.2798,842400000.0
2007-11-21 10:21:00,2.2798,2.2802,2.2794,2.2802,838400000.0
2007-11-21 10:22:00,2.2802,2.2805,2.27995,2.27995,947600000.0
2007-11-21 10:23:00,2.27995,2.2805,2.2797,2.2805,788800000.0
2007-11-21 10:24:00,2.2805,2.28055,2.2799,2.28,709600000.0
2007-11-21 10:25:00,2.28,2.2806,2.2799,2.2805,704800000.0
2007-11-21 10:26:00,2.2805,2.2813,2.2804,2.2811,928300000.0
2007-11-21 10:27:00,2.2811,2.2811,2.2807,2.281,914300000.0
2007-11-21 10:28:00,2.281,2.28115,2.2807,2.281,952400001.0
2007-11-21 10:29:00,2.281,2.2813,2.28095,2.2812,534000000.0
2007-11-21 10:30:00,2.2812,2.2813,2.2809,2.2811,733200000.0
2007-11-21 10:31:00,2.2811,2.2811,2.2807,2.28085,700100000.0
2007-11-21 10:32:00,2.28085,2.281,2.2807,2.2808,427600000.0
2007-11-21 10:33:00,2.2807,2.28095,2.2803,2.2808,863300000.0
2007-11-21 10:34:00,2.2808,2.2812,2.2805,2.2808,1202999999.0
2007-11-21 10:35:00,2.2808,2.2813,2.2802,2.281,1021100001.0
2007-11-21 10:36:00,2.281,2.28145,2.2807,2.2808,551700000.0
2007-11-21 10:37:00,2.2808,2.2814,2.2806,2.2814,823600000.0
2007-11-21 10:38:00,2.2815,2.2815,2.2809,2.2812,1075600000.0
2007-11-21 10:39:00,2.2812,2.2816,2.2809,2.2816,911300000.0
2007-11-21 10:40:00,2.2814,2.2817,2.2811,2.2812,1101200000.0
2007-11-21 10:41:00,2.2812,2.2814,2.2809,2.281,739800000.0
2007-11-21 10:42:00,2.281,2.2818,2.2809,2.2813,859100000.0
2007-11-21 10:43:00,2.2813,2.2823,2.2813,2.2822,808900000.0
2007-11-21 10:44:00,2.2822,2.2824,2.2814,2.2815,732600000.0
2007-11-21 10:45:00,2.2815,2.28195,2.2815,2.2816,629600000.0
2007-11-21 10:46:00,2.2816,2.28195,2.2812,2.2818,860400000.0
2007-11-21 10:47:00,2.2818,2.282,2.2814,2.2817,946900000.0
2007-11-21 10:48:00,2.2817,2.2821,2.2813,2.2819,730000000.0
2007-11-21 10:49:00,2.28185,2.2822,2.2818,2.28185,674400000.0
2007-11-21 10:50:00,2.28185,2.2822,2.2816,2.2816,1127700004.0
2007-11-21 10:51:00,2.2816,2.282,2.2816,2.2819,768100000.0
2007-11-21 10:52:00,2.2819,2.2824,2.2817,2.2823,704900000.0
2007-11-21 10:53:00,2.2823,2.2824,2.2813,2.2815,658000000.0
2007-11-21 10:54:00,2.2815,2.2818,2.2812,2.2815,716000000.0
2007-11-21 10:55:00,2.2814,2.2819,2.2812,2.2817,931200000.0
2007-11-21 10:56:00,2.2816,2.2817,2.28085,2.281,775400000.0
2007-11-21 10:57:00,2.281,2.2814,2.2805,2.2809,941300000.0
2007-11-21 10:58:00,2.2809,2.2817,2.2809,2.2814,762000000.0
2007-11-21 10:59:00,2.2814,2.282,2.2814,2.282,843400000.0
2007-11-21 11:00:00,2.282,2.28205,2.2815,2.2817,752500000.0
2007-11-21 11:01:00,2.28165,2.28165,2.2812,2.2813,504400000.0
2007-11-21 11:02:00,2.2813,2.2815,2.281,2.2811,515300000.0
2007-11-21 11:03:00,2.2811,2.28145,2.2811,2.28135,401200000.0
2007-11-21 11:04:00,2.28135,2.2817,2.2813,2.2815,594400000.0
2007-11-21 11:05:00,2.2816,2.2818,2.2815,2.2816,725600000.0
2007-11-21 11:06:00,2.2816,2.282,2.2815,2.2815,707600000.0
2007-11-21 11:07:00,2.2815,2.2822,2.2814,2.2821,1048999999.0
2007-11-21 11:08:00,2.2822,2.2823,2.2813,2.2815,953300000.0
2007-11-21 11:09:00,2.2815,2.2815,2.2808,2.281,771700000.0
2007-11-21 11:10:00,2.281,2.2812,2.2808,2.28095,861000000.0
2007-11-21 11:11:00,2.28095,2.28105,2.2804,2.2805,615600001.0
2007-11-21 11:12:00,2.2805,2.2808,2.2804,2.2807,838700000.0
2007-11-21 11:13:00,2.2807,2.28095,2.2804,2.28095,491100000.0
2007-11-21 11:14:00,2.28095,2.28105,2.2806,2.2809,563200000.0
2007-11-21 11:15:00,2.2809,2.2811,2.2805,2.28075,606800000.0
2007-11-21 11:16:00,2.28075,2.2809,2.28,2.28,617600000.0
2007-11-21 11:17:00,2.28,2.2803,2.279,2.2792,723700000.0
2007-11-21 11:18:00,2.2792,2.2802,2.2791,2.2797,756600000.0
2007-11-21 11:19:00,2.2797,2.27995,2.2794,2.2796,724000000.0
2007-11-21 11:20:00,2.2796,2.2802,2.2796,2.2796,821700000.0
2007-11-21 11:21:00,2.2796,2.2797,2.2794,2.27945,648200000.0
2007-11-21 11:22:00,2.2795,2.27975,2.2794,2.2795,644200000.0
2007-11-21 11:23:00,2.2796,2.27965,2.2793,2.2793,886500000.0
2007-11-21 11:24:00,2.2793,2.2794,2.279,2.27905,592800000.0
2007-11-21 11:25:00,2.27905,2.27955,2.279,2.27915,681100000.0
2007-11-21 11:26:00,2.27915,2.2792,2.27865,2.2787,586000000.0
2007-11-21 11:27:00,2.2788,2.2789,2.27815,2.27815,736100000.0
2007-11-21 11:28:00,2.27805,2.27805,2.2765,2.2769,783000000.0
2007-11-21 11:29:00,2.2769,2.2769,2.27585,2.2762,856200000.0
2007-11-21 11:30:00,2.2762,2.2785,2.27605,2.27635,836800000.0
2007-11-21 11:31:00,2.2759,2.27655,2.2745,2.27625,929900002.0
2007-11-21 11:32:00,2.27625,2.27625,2.27505,2.27505,587800000.0
2007-11-21 11:33:00,2.27505,2.2758,2.27495,2.27555,1040200000.0
2007-11-21 11:34:00,2.27555,2.2761,2.27525,2.27595,816000000.0
2007-11-21 11:35:00,2.2761,2.2762,2.27565,2.2758,1295599999.0
2007-11-21 11:36:00,2.2758,2.27595,2.2748,2.27495,1054900000.0
2007-11-21 11:37:00,2.27485,2.2752,2.27475,2.2748,562050000.0
2007-11-21 11:38:00,2.27475,2.2753,2.27475,2.27495,584400000.0
2007-11-21 11:39:00,2.275,2.27525,2.27465,2.27485,988199999.0
2007-11-21 11:40:00,2.27485,2.2752,2.27465,2.2751,777900000.0
2007-11-21 11:41:00,2.2751,2.27515,2.27435,2.27475,467000000.0
2007-11-21 11:42:00,2.27475,2.27545,2.27475,2.27505,828350000.0
2007-11-21 11:43:00,2.2752,2.27525,2.2749,2.2751,393800000.0
2007-11-21 11:44:00,2.27515,2.27515,2.27395,2.27395,810750000.0
2007-11-21 11:45:00,2.27395,2.27415,2.27325,2.27345,1117399999.0
2007-11-21 11:46:00,2.27345,2.2736,2.27325,2.2735,910900000.0
2007-11-21 11:47:00,2.2735,2.2736,2.27295,2.27335,637800000.0
2007-11-21 11:48:00,2.2734,2.2734,2.2728,2.2731,594800000.0
2007-11-21 11:49:00,2.27305,2.2731,2.2724,2.273,668500000.0
2007-11-21 11:50:00,2.273,2.2734,2.27295,2.2733,655400000.0
2007-11-21 11:51:00,2.2733,2.2736,2.27245,2.2726,1027100000.0
2007-11-21 11:52:00,2.2726,2.2729,2.27245,2.27245,826400000.0
2007-11-21 11:53:00,2.2725,2.2729,2.27245,2.27285,720000000.0
2007-11-21 11:54:00,2.27285,2.27285,2.27165,2.2719,941799999.0
2007-11-21 11:55:00,2.2719,2.27215,2.2716,2.2717,996600000.0
2007-11-21 11:56:00,2.2717,2.27205,2.27155,2.27185,541900000.0
2007-11-21 11:57:00,2.27185,2.27275,2.27185,2.27265,596900000.0
2007-11-21 11:58:00,2.27265,2.2729,2.27225,2.27235,949200000.0
2007-11-21 11:59:00,2.27235,2.2739,2.27235,2.27325,598500000.0
2007-11-21 12:00:00,2.27325,2.27335,2.27265,2.27295,960500000.0
2007-11-21 12:01:00,2.27295,2.27335,2.27295,2.27305,544100000.0
2007-11-21 12:02:00,2.27305,2.2731,2.27195,2.27215,594600000.0
2007-11-21 12:03:00,2.27215,2.2735,2.27195,2.2731,771200000.0
2007-11-21 12:04:00,2.2731,2.2731,2.2725,2.273,1098700000.0
2007-11-21 12:05:00,2.273,2.273,2.2723,2.2724,650400000.0
2007-11-21 12:06:00,2.27245,2.27325,2.27225,2.27255,583600000.0
2007-11-21 12:07:00,2.27255,2.27295,2.27245,2.2726,468800000.0
2007-11-21 12:08:00,2.2726,2.2727,2.27205,2.2725,496200000.0
2007-11-21 12:09:00,2.2725,2.2729,2.27215,2.27245,691200000.0
2007-11-21 12:10:00,2.27245,2.27305,2.27225,2.27265,491600000.0
2007-11-21 12:11:00,2.27265,2.2731,2.2724,2.27265,957300001.0
2007-11-21 12:12:00,2.27265,2.2732,2.27225,2.2732,403700000.0
2007-11-21 12:13:00,2.2732,2.27335,2.2726,2.27275,671900000.0
2007-11-21 12:14:00,2.27265,2.27275,2.27175,2.27185,1033700000.0
2007-11-21 12:15:00,2.27185,2.2721,2.2716,2.2718,959300000.0
2007-11-21 12:16:00,2.2718,2.2723,2.27175,2.2723,660600000.0
2007-11-21 12:17:00,2.2723,2.2723,2.27145,2.27205,887700001.0
2007-11-21 12:18:00,2.27195,2.272,2.27115,2.2717,741200000.0
2007-11-21 12:19:00,2.2717,2.27215,2.27145,2.27205,842500001.0
2007-11-21 12:20:00,2.27205,2.2724,2.27195,2.27225,466400000.0
2007-11-21 12:21:00,2.27225,2.27225,2.27175,2.27205,640400000.0
2007-11-21 12:22:00,2.27205,2.2727,2.27195,2.27265,581200000.0
2007-11-21 12:23:00,2.27265,2.273,2.27245,2.27295,554400000.0
2007-11-21 12:24:00,2.27295,2.273,2.27265,2.2727,718000000.0
2007-11-21 12:25:00,2.2727,2.2728,2.27245,2.27265,580900000.0
2007-11-21 12:26:00,2.2727,2.273,2.27235,2.27245,691200000.0
2007-11-21 12:27:00,2.27245,2.27295,2.27245,2.2729,360800000.0
2007-11-21 12:28:00,2.2729,2.27305,2.27245,2.27255,716000000.0
2007-11-21 12:29:00,2.27255,2.2727,2.27185,2.2723,708000000.0
2007-11-21 12:30:00,2.2723,2.2731,2.27195,2.2731,845299999.0
2007-11-21 12:31:00,2.2731,2.27325,2.27245,2.27295,684700000.0
2007-11-21 12:32:00,2.27295,2.27315,2.27225,2.273,833200001.0
2007-11-21 12:33:00,2.273,2.2734,2.27285,2.2731,456500000.0
2007-11-21 12:34:00,2.27295,2.2731,2.2715,2.27195,795700000.0
2007-11-21 12:35:00,2.27195,2.27245,2.27145,2.27175,609300000.0
2007-11-21 12:36:00,2.27175,2.272,2.27145,2.272,756900000.0
2007-11-21 12:37:00,2.272,2.272,2.27155,2.27195,696400000.0
2007-11-21 12:38:00,2.27195,2.27215,2.2708,2.2715,502000000.0
2007-11-21 12:39:00,2.2715,2.2723,2.2713,2.27145,597750000.0
2007-11-21 12:40:00,2.2714,2.2726,2.2714,2.27245,409600000.0
2007-11-21 12:41:00,2.27245,2.2726,2.2718,2.27245,1032900001.0
2007-11-21 12:42:00,2.27245,2.2725,2.2721,2.2723,392800000.0
2007-11-21 12:43:00,2.27235,2.27285,2.2723,2.2723,557900000.0
2007-11-21 12:44:00,2.2723,2.27235,2.27215,2.27215,367700000.0
2007-11-21 12:45:00,2.27215,2.27215,2.27185,2.2721,230400000.0
2007-11-21 12:46:00,2.2721,2.27325,2.27205,2.27285,687300000.0
2007-11-21 12:47:00,2.27285,2.27295,2.27195,2.27195,842900000.0
2007-11-21 12:48:00,2.27195,2.27255,2.27195,2.2721,743600000.0
2007-11-21 12:49:00,2.2721,2.2723,2.27195,2.2723,546400000.0
2007-11-21 12:50:00,2.2723,2.27285,2.2722,2.27265,557600000.0
2007-11-21 12:51:00,2.27265,2.27295,2.27205,2.27295,701000001.0
2007-11-21 12:52:00,2.273,2.273,2.27245,2.2726,520000000.0
2007-11-21 12:53:00,2.2726,2.27285,2.27255,2.27285,467800000.0
2007-11-21 12:54:00,2.2729,2.27295,2.27265,2.27285,690500000.0
2007-11-21 12:55:00,2.2728,2.2729,2.27265,2.27275,610300000.0
2007-11-21 12:56:00,2.27275,2.2731,2.27265,2.27275,606700002.0
2007-11-21 12:57:00,2.27275,2.2728,2.27215,2.27275,622100001.0
2007-11-21 12:58:00,2.27275,2.2728,2.27205,2.2721,550800000.0
2007-11-21 12:59:00,2.27205,2.2728,2.27205,2.27255,416999999.0
2007-11-21 13:00:00,2.27255,2.2726,2.27255,2.27255,245900000.0
2007-11-21 13:01:00,2.27255,2.27315,2.27255,2.27305,433600000.0
2007-11-21 13:02:00,2.27305,2.27345,2.27275,2.2731,1150399997.0
2007-11-21 13:03:00,2.27315,2.27315,2.2727,2.27285,741400000.0
2007-11-21 13:04:00,2.27285,2.2734,2.27275,2.27295,577100000.0
2007-11-21 13:05:00,2.27295,2.27365,2.2727,2.27305,648300000.0
2007-11-21 13:06:00,2.27305,2.27325,2.27265,2.2728,451800000.0
2007-11-21 13:07:00,2.27285,2.27335,2.27285,2.2731,612000000.0
2007-11-21 13:08:00,2.27315,2.27345,2.27285,2.2729,555200000.0
2007-11-21 13:09:00,2.2729,2.27365,2.27285,2.27365,654100000.0
2007-11-21 13:10:00,2.27365,2.2743,2.2734,2.27405,899800000.0
2007-11-21 13:11:00,2.27405,2.2742,2.27375,2.27375,1154500000.0
2007-11-21 13:12:00,2.27395,2.2743,2.27365,2.2738,642000000.0
2007-11-21 13:13:00,2.2738,2.274,2.27315,2.27325,681900000.0
2007-11-21 13:14:00,2.2734,2.27375,2.27305,2.27305,289900000.0
2007-11-21 13:15:00,2.27305,2.2736,2.27295,2.27355,299600000.0
2007-11-21 13:16:00,2.2736,2.2738,2.27355,2.2737,500100000.0
2007-11-21 13:17:00,2.2737,2.27435,2.27365,2.27415,721800000.0
2007-11-21 13:18:00,2.27415,2.2748,2.2741,2.2742,958800001.0
2007-11-21 13:19:00,2.2742,2.2756,2.2742,2.2756,852900000.0
2007-11-21 13:20:00,2.2756,2.2757,2.27475,2.27475,1088599998.0
2007-11-21 13:21:00,2.27475,2.27535,2.27475,2.2752,1004400000.0
2007-11-21 13:22:00,2.2751,2.2752,2.2749,2.27495,377900000.0
2007-11-21 13:23:00,2.27495,2.275,2.27435,2.27475,386000000.0
2007-11-21 13:24:00,2.27475,2.2751,2.27455,2.2751,540000000.0
2007-11-21 13:25:00,2.2751,2.27535,2.27485,2.27505,497600000.0
2007-11-21 13:26:00,2.2751,2.27535,2.27475,2.27525,623400001.0
2007-11-21 13:27:00,2.27525,2.27585,2.27515,2.27515,609600000.0
2007-11-21 13:28:00,2.27515,2.2758,2.27485,2.27525,765900000.0
2007-11-21 13:29:00,2.2753,2.277,2.2753,2.27635,946399998.0
2007-11-21 13:30:00,2.27635,2.2775,2.27635,2.27735,563499999.0
2007-11-21 13:31:00,2.27735,2.27755,2.27705,2.2771,410400000.0
2007-11-21 13:32:00,2.2772,2.27765,2.27705,2.27755,628200000.0
2007-11-21 13:33:00,2.27755,2.27845,2.27755,2.27795,904899999.0
2007-11-21 13:34:00,2.27795,2.27845,2.27775,2.2783,1004400000.0
2007-11-21 13:35:00,2.2783,2.27855,2.27805,2.27815,560400000.0
2007-11-21 13:36:00,2.27815,2.2785,2.27805,2.27815,427200000.0
2007-11-21 13:37:00,2.27815,2.2785,2.27805,2.2784,541900000.0
2007-11-21 13:38:00,2.2784,2.2784,2.27815,2.2784,254100000.0
2007-11-21 13:39:00,2.2784,2.2784,2.2778,2.2778,443400000.0
2007-11-21 13:40:00,2.2778,2.2778,2.2771,2.2772,676800000.0
2007-11-21 13:41:00,2.2772,2.27765,2.27715,2.2773,468100000.0
2007-11-21 13:42:00,2.2773,2.2776,2.27715,2.27745,417700000.0
2007-11-21 13:43:00,2.27745,2.2776,2.27705,2.2776,483400000.0
2007-11-21 13:44:00,2.2776,2.2783,2.27755,2.27795,469600000.0
2007-11-21 13:45:00,2.27795,2.2781,2.27725,2.2775,429200000.0
2007-11-21 13:46:00,2.2777,2.2778,2.27735,2.2777,463600000.0
2007-11-21 13:47:00,2.2777,2.279,2.2777,2.2789,354700000.0
2007-11-21 13:48:00,2.2789,2.2791,2.27845,2.2785,623800000.0
2007-11-21 13:49:00,2.2785,2.2788,2.27835,2.2788,484000000.0
2007-11-21 13:50:00,2.2789,2.28015,2.2789,2.27985,575200000.0
2007-11-21 13:51:00,2.27985,2.2803,2.27925,2.27955,486400000.0
2007-11-21 13:52:00,2.27955,2.27955,2.27865,2.27865,603900000.0
2007-11-21 13:53:00,2.27875,2.279,2.27865,2.27875,259600000.0
2007-11-21 13:54:00,2.27875,2.27905,2.2786,2.2788,563300000.0
2007-11-21 13:55:00,2.27875,2.27885,2.2784,2.2786,731199999.0
2007-11-21 13:56:00,2.2786,2.2799,2.2786,2.2793,552200000.0
2007-11-21 13:57:00,2.2793,2.27995,2.27905,2.27975,578899999.0
2007-11-21 13:58:00,2.27975,2.28065,2.27955,2.2805,623700000.0
2007-11-21 13:59:00,2.28055,2.28085,2.28025,2.28035,581700000.0
2007-11-21 14:00:00,2.28035,2.2806,2.27995,2.27995,555800000.0
2007-11-21 14:01:00,2.27995,2.28025,2.27975,2.2799,568200000.0
2007-11-21 14:02:00,2.2799,2.28065,2.27975,2.28065,424000000.0
2007-11-21 14:03:00,2.28065,2.28135,2.28045,2.28085,568500000.0
2007-11-21 14:04:00,2.28095,2.281,2.28005,2.28025,891900000.0
2007-11-21 14:05:00,2.2803,2.28085,2.28015,2.28025,1141599999.0
2007-11-21 14:06:00,2.28025,2.2808,2.28025,2.28035,860099999.0
2007-11-21 14:07:00,2.28035,2.2807,2.27995,2.2805,756000000.0
2007-11-21 14:08:00,2.2805,2.28065,2.28015,2.2805,578000000.0
2007-11-21 14:09:00,2.2805,2.2805,2.27895,2.28015,572000000.0
2007-11-21 14:10:00,2.28015,2.28015,2.27985,2.27985,546700000.0
2007-11-21 14:11:00,2.27985,2.28025,2.27965,2.2798,706400000.0
2007-11-21 14:12:00,2.2797,2.27985,2.27905,2.2791,842000001.0
2007-11-21 14:13:00,2.2791,2.27935,2.2776,2.27865,874099999.0
2007-11-21 14:14:00,2.27865,2.27885,2.27825,2.2784,582400000.0
2007-11-21 14:15:00,2.27835,2.27905,2.27815,2.27825,407000000.0
2007-11-21 14:16:00,2.27825,2.2783,2.27795,2.27815,612000000.0
2007-11-21 14:17:00,2.2781,2.2782,2.278,2.2782,237800000.0
2007-11-21 14:18:00,2.2782,2.27855,2.27805,2.2784,354000001.0
2007-11-21 14:19:00,2.2784,2.2784,2.27765,2.27795,553200000.0
2007-11-21 14:20:00,2.2783,2.2783,2.27795,2.27805,588500000.0
2007-11-21 14:21:00,2.2781,2.2783,2.27765,2.27805,483799999.0
2007-11-21 14:22:00,2.27805,2.27815,2.27765,2.2779,905799998.0
2007-11-21 14:23:00,2.2779,2.27825,2.27715,2.27765,571600000.0
2007-11-21 14:24:00,2.27765,2.27775,2.27735,2.2777,260100000.0
2007-11-21 14:25:00,2.2777,2.27775,2.27715,2.2772,424200000.0
2007-11-21 14:26:00,2.2772,2.27735,2.27665,2.27685,444800000.0
2007-11-21 14:27:00,2.27685,2.27715,2.27625,2.2766,623499999.0
2007-11-21 14:28:00,2.2766,2.2767,2.27645,2.2766,186100000.0
2007-11-21 14:29:00,2.2766,2.27685,2.27615,2.27635,515200000.0
2007-11-21 14:30:00,2.2764,2.27665,2.27605,2.27635,405300000.0
2007-11-21 14:31:00,2.27635,2.2764,2.27615,2.27625,668000000.0
2007-11-21 14:32:00,2.27625,2.2765,2.27615,2.2763,486700000.0
2007-11-21 14:33:00,2.2763,2.2763,2.2759,2.27615,764300000.0
2007-11-21 14:34:00,2.2762,2.2763,2.27585,2.27585,555800000.0
2007-11-21 14:35:00,2.27585,2.2762,2.27585,2.27615,471000000.0
2007-11-21 14:36:00,2.27605,2.2766,2.2758,2.27635,557800000.0
2007-11-21 14:37:00,2.27635,2.2767,2.27635,2.27645,460000000.0
2007-11-21 14:38:00,2.27645,2.2767,2.27625,2.2765,505499997.0
2007-11-21 14:39:00,2.2765,2.2766,2.27645,2.27655,407000000.0
2007-11-21 14:40:00,2.27655,2.2767,2.27625,2.27625,395500000.0
2007-11-21 14:41:00,2.27625,2.2766,2.27565,2.27565,540800000.0
2007-11-21 14:42:00,2.27565,2.27585,2.27555,2.27575,530499999.0
2007-11-21 14:43:00,2.27575,2.2761,2.27575,2.2758,373400000.0
2007-11-21 14:44:00,2.2758,2.27595,2.27525,2.27545,237200000.0
2007-11-21 14:45:00,2.27545,2.2755,2.27505,2.27505,710400000.0
2007-11-21 14:46:00,2.27505,2.27555,2.27505,2.27555,540800000.0
2007-11-21 14:47:00,2.2754,2.27665,2.2754,2.27665,553600000.0
2007-11-21 14:48:00,2.27665,2.2767,2.27575,2.27585,931800000.0
2007-11-21 14:49:00,2.27585,2.2764,2.27575,2.276,644700000.0
2007-11-21 14:50:00,2.276,2.27635,2.27585,2.27595,490800000.0
2007-11-21 14:51:00,2.27595,2.27645,2.27585,2.27625,471700000.0
2007-11-21 14:52:00,2.27625,2.2763,2.27575,2.27585,435400002.0
2007-11-21 14:53:00,2.27585,2.27595,2.27565,2.2759,671300004.0
2007-11-21 14:54:00,2.2759,2.27605,2.27565,2.27585,709700000.0
2007-11-21 14:55:00,2.27585,2.2761,2.27525,2.2753,581200000.0
2007-11-21 14:56:00,2.27525,2.27555,2.275,2.27515,819600000.0
2007-11-21 14:57:00,2.27515,2.27525,2.27505,2.27525,383800000.0
2007-11-21 14:58:00,2.27525,2.27555,2.27515,2.2752,340100000.0
2007-11-21 14:59:00,2.2752,2.2754,2.27495,2.27535,321700000.0
2007-11-21 15:00:00,2.27525,2.2754,2.27485,2.27525,886400000.0
2007-11-21 15:01:00,2.27535,2.2757,2.27525,2.2753,925099999.0
2007-11-21 15:02:00,2.2753,2.2753,2.27495,2.27505,702900000.0
2007-11-21 15:03:00,2.27505,2.27515,2.27475,2.275,507700000.0
2007-11-21 15:04:00,2.2751,2.27575,2.27485,2.2756,631100000.0
2007-11-21 15:05:00,2.27555,2.27595,2.27525,2.27555,356300000.0
2007-11-21 15:06:00,2.27555,2.27575,2.27465,2.27475,641200000.0
2007-11-21 15:07:00,2.27475,2.27485,2.2744,2.27475,617000000.0
2007-11-21 15:08:00,2.27475,2.27485,2.27445,2.2746,658200000.0
2007-11-21 15:09:00,2.27445,2.2749,2.27445,2.2747,650300000.0
2007-11-21 15:10:00,2.2747,2.2749,2.2742,2.2745,1172999999.0
2007-11-21 15:11:00,2.27455,2.2751,2.27435,2.275,1194299998.0
2007-11-21 15:12:00,2.275,2.275,2.27475,2.275,807000000.0
2007-11-21 15:13:00,2.27495,2.27555,2.27485,2.27555,669500000.0
2007-11-21 15:14:00,2.27555,2.27585,2.27515,2.27565,597600000.0
2007-11-21 15:15:00,2.27575,2.2759,2.27495,2.27505,698100000.0
2007-11-21 15:16:00,2.2751,2.27525,2.2749,2.27515,1121500000.0
2007-11-21 15:17:00,2.2751,2.2752,2.27495,2.275,751500000.0
2007-11-21 15:18:00,2.275,2.27545,2.275,2.2751,448800000.0
2007-11-21 15:19:00,2.2751,2.2751,2.27455,2.2749,637700000.0
2007-11-21 15:20:00,2.2749,2.27505,2.27435,2.2744,974700001.0
2007-11-21 15:21:00,2.2743,2.27445,2.27405,2.2742,657500000.0
2007-11-21 15:22:00,2.2742,2.27435,2.27405,2.27425,413600000.0
2007-11-21 15:23:00,2.2743,2.2743,2.27345,2.2741,526500000.0
2007-11-21 15:24:00,2.2741,2.2741,2.27355,2.27375,535100000.0
2007-11-21 15:25:00,2.27375,2.2739,2.2737,2.2739,310300000.0
2007-11-21 15:26:00,2.2739,2.27405,2.2736,2.2739,820700001.0
2007-11-21 15:27:00,2.2739,2.27425,2.27375,2.27405,669399999.0
2007-11-21 15:28:00,2.27405,2.27445,2.27385,2.2742,644500000.0
2007-11-21 15:29:00,2.2742,2.2747,2.27385,2.2741,717100000.0
2007-11-21 15:30:00,2.2741,2.2744,2.27355,2.2739,876600000.0
2007-11-21 15:31:00,2.27395,2.27395,2.27355,2.27355,486400000.0
2007-11-21 15:32:00,2.27355,2.27355,2.27315,2.2733,572000000.0
2007-11-21 15:33:00,2.2733,2.2733,2.27285,2.27305,593700000.0
2007-11-21 15:34:00,2.27305,2.2732,2.27255,2.27255,742500000.0
2007-11-21 15:35:00,2.2726,2.2726,2.27225,2.27235,658000000.0
2007-11-21 15:36:00,2.27225,2.2728,2.27215,2.2727,919800003.0
2007-11-21 15:37:00,2.2727,2.2728,2.27215,2.2725,1109499998.0
2007-11-21 15:38:00,2.2725,2.27325,2.27235,2.27325,1338099997.0
2007-11-21 15:39:00,2.27315,2.2735,2.27295,2.2735,1056099995.0
2007-11-21 15:40:00,2.2734,2.2734,2.27295,2.2731,928400001.0
2007-11-21 15:41:00,2.2731,2.27315,2.2728,2.2728,705800000.0
2007-11-21 15:42:00,2.27285,2.2731,2.2728,2.2731,537499999.0
2007-11-21 15:43:00,2.2731,2.2731,2.27265,2.27265,906899996.0
2007-11-21 15:44:00,2.27265,2.27315,2.27265,2.2729,592000000.0
2007-11-21 15:45:00,2.2729,2.2732,2.27255,2.27305,593000000.0
2007-11-21 15:46:00,2.27295,2.2733,2.27255,2.27315,908500000.0
2007-11-21 15:47:00,2.27305,2.2733,2.27245,2.2726,1144300000.0
2007-11-21 15:48:00,2.2726,2.2735,2.27255,2.2732,813300000.0
2007-11-21 15:49:00,2.27325,2.2739,2.27295,2.2739,562700000.0
2007-11-21 15:50:00,2.2739,2.2741,2.27345,2.2737,738200000.0
2007-11-21 15:51:00,2.27375,2.27395,2.2733,2.27345,653500000.0
2007-11-21 15:52:00,2.27345,2.2743,2.27345,2.2743,569400000.0
2007-11-21 15:53:00,2.2743,2.2751,2.27425,2.275,539300000.0
2007-11-21 15:54:00,2.275,2.275,2.2744,2.27465,692900000.0
2007-11-21 15:55:00,2.27465,2.2753,2.2745,2.2748,658000000.0
2007-11-21 15:56:00,2.2748,2.27555,2.2746,2.2755,571700000.0
2007-11-21 15:57:00,2.27545,2.27545,2.27475,2.2749,908200001.0
2007-11-21 15:58:00,2.27495,2.2751,2.27465,2.2748,643600000.0
2007-11-21 15:59:00,2.2748,2.27495,2.27445,2.2748,813600000.0
2007-11-21 16:00:00,2.2748,2.27495,2.27435,2.2745,753200003.0
2007-11-21 16:01:00,2.27445,2.27485,2.2743,2.2744,806200000.0
2007-11-21 16:02:00,2.2743,2.2743,2.2739,2.27395,700699999.0
2007-11-21 16:03:00,2.27395,2.2742,2.2739,2.27415,500799999.0
2007-11-21 16:04:00,2.27415,2.2743,2.27385,2.2743,600500000.0
2007-11-21 16:05:00,2.2743,2.27445,2.27415,2.2743,487000000.0
2007-11-21 16:06:00,2.2743,2.2743,2.27345,2.2735,396100000.0
2007-11-21 16:07:00,2.2735,2.2735,2.27325,2.27335,445900001.0
2007-11-21 16:08:00,2.27335,2.2735,2.27315,2.27345,646700000.0
2007-11-21 16:09:00,2.27345,2.27345,2.27285,2.27345,1185600010.0
2007-11-21 16:10:00,2.27345,2.2736,2.27305,2.2731,871300000.0
2007-11-21 16:11:00,2.2731,2.2733,2.27275,2.2728,580600000.0
2007-11-21 16:12:00,2.2728,2.2731,2.27225,2.27235,623200000.0
2007-11-21 16:13:00,2.27235,2.27295,2.27205,2.27245,805287826.0
2007-11-21 16:14:00,2.27245,2.27265,2.2721,2.2721,637100000.0
2007-11-21 16:15:00,2.2721,2.2722,2.2716,2.2718,546900000.0
2007-11-21 16:16:00,2.2718,2.27235,2.2718,2.2723,928599999.0
2007-11-21 16:17:00,2.2723,2.27245,2.27195,2.27235,607200000.0
2007-11-21 16:18:00,2.27235,2.2724,2.27185,2.2723,771500003.0
2007-11-21 16:19:00,2.2723,2.2724,2.2721,2.2721,481700000.0
2007-11-21 16:20:00,2.2721,2.27235,2.272,2.27225,335100000.0
2007-11-21 16:21:00,2.27225,2.2723,2.27175,2.2721,567000000.0
2007-11-21 16:22:00,2.2721,2.2721,2.27165,2.27185,596099996.0
2007-11-21 16:23:00,2.27185,2.272,2.2717,2.2718,287500000.0
2007-11-21 16:24:00,2.2718,2.2719,2.27115,2.27185,659500001.0
2007-11-21 16:25:00,2.27185,2.2721,2.27155,2.27175,667299999.0
2007-11-21 16:26:00,2.27175,2.2721,2.27165,2.2721,518600000.0
2007-11-21 16:27:00,2.2721,2.2722,2.2719,2.27205,400899997.0
2007-11-21 16:28:00,2.2721,2.27215,2.27175,2.2718,550800000.0
2007-11-21 16:29:00,2.2718,2.2722,2.27175,2.2722,414500000.0
2007-11-21 16:30:00,2.27215,2.27245,2.27205,2.27205,681100000.0
2007-11-21 16:31:00,2.27215,2.27215,2.27125,2.2713,769000005.0
2007-11-21 16:32:00,2.2713,2.27145,2.27105,2.27145,607700000.0
2007-11-21 16:33:00,2.27145,2.27155,2.27075,2.27095,465400000.0
2007-11-21 16:34:00,2.27095,2.27095,2.27015,2.27035,962100001.0
2007-11-21 16:35:00,2.27025,2.27075,2.27015,2.2702,653800000.0
2007-11-21 16:36:00,2.2702,2.2705,2.26985,2.2701,670300000.0
2007-11-21 16:37:00,2.2701,2.27045,2.26965,2.2702,686300000.0
2007-11-21 16:38:00,2.27025,2.27025,2.2693,2.2694,523200000.0
2007-11-21 16:39:00,2.2694,2.2697,2.26935,2.2696,639599999.0
2007-11-21 16:40:00,2.2697,2.2697,2.26915,2.26955,449200000.0
2007-11-21 16:41:00,2.2696,2.26985,2.2691,2.26965,760900000.0
2007-11-21 16:42:00,2.26945,2.26995,2.2694,2.26955,521800000.0
2007-11-21 16:43:00,2.26955,2.26985,2.26935,2.2698,427500000.0
2007-11-21 16:44:00,2.2698,2.27065,2.26965,2.2705,640600002.0
2007-11-21 16:45:00,2.27045,2.27075,2.27035,2.2706,471600000.0
2007-11-21 16:46:00,2.2706,2.27105,2.27045,2.2707,507200000.0
2007-11-21 16:47:00,2.2708,2.27125,2.27065,2.27085,613100001.0
2007-11-21 16:48:00,2.27085,2.2709,2.27015,2.27055,601700000.0
2007-11-21 16:49:00,2.2706,2.271,2.27055,2.27075,664900000.0
2007-11-21 16:50:00,2.27075,2.271,2.27055,2.2707,553000000.0
2007-11-21 16:51:00,2.2707,2.27105,2.2704,2.27105,512500000.0
2007-11-21 16:52:00,2.2709,2.27115,2.2706,2.27075,522100000.0
2007-11-21 16:53:00,2.2708,2.27095,2.2704,2.27055,571200000.0
2007-11-21 16:54:00,2.27055,2.271,2.27045,2.2706,579900000.0
2007-11-21 16:55:00,2.27055,2.27115,2.27045,2.27105,908000001.0
2007-11-21 16:56:00,2.27105,2.2718,2.27105,2.2715,892700000.0
2007-11-21 16:57:00,2.27145,2.27175,2.27125,2.2715,737300000.0
2007-11-21 16:58:00,2.2715,2.2715,2.27055,2.27075,610900000.0
2007-11-21 16:59:00,2.27075,2.27125,2.27065,2.271,592200000.0
2007-11-21 17:00:00,2.27105,2.2719,2.27035,2.2704,607700000.0
2007-11-21 17:01:00,2.2704,2.2717,2.27015,2.2714,742100000.0
2007-11-21 17:02:00,2.2714,2.2719,2.27115,2.27115,949700000.0
2007-11-21 17:03:00,2.27115,2.27125,2.27015,2.2702,896199999.0
2007-11-21 17:04:00,2.2702,2.2703,2.26995,2.27025,632400000.0
2007-11-21 17:05:00,2.2703,2.27075,2.27015,2.2703,974199997.0
2007-11-21 17:06:00,2.27035,2.2705,2.26965,2.26965,955500003.0
2007-11-21 17:07:00,2.26975,2.27,2.26945,2.2698,914800000.0
2007-11-21 17:08:00,2.26985,2.26995,2.26935,2.2696,788900000.0
2007-11-21 17:09:00,2.26955,2.2696,2.26915,2.2694,878100000.0
2007-11-21 17:10:00,2.2695,2.2698,2.26935,2.26975,725900000.0
2007-11-21 17:11:00,2.26975,2.26985,2.2694,2.26985,607800000.0
2007-11-21 17:12:00,2.26975,2.27,2.26955,2.26985,634500000.0
2007-11-21 17:13:00,2.2699,2.2701,2.26975,2.27005,287000000.0
2007-11-21 17:14:00,2.27005,2.27055,2.2699,2.27055,676900000.0
2007-11-21 17:15:00,2.27055,2.27055,2.26965,2.26985,539200000.0
2007-11-21 17:16:00,2.26985,2.27005,2.26975,2.2699,794800000.0
2007-11-21 17:17:00,2.2699,2.2702,2.26965,2.26995,438200000.0
2007-11-21 17:18:00,2.26995,2.27065,2.26985,2.2704,710100000.0
2007-11-21 17:19:00,2.2704,2.27065,2.2704,2.27065,494900000.0
2007-11-21 17:20:00,2.27065,2.2708,2.27025,2.27035,550800000.0
2007-11-21 17:21:00,2.27035,2.2705,2.2701,2.2704,665600000.0
2007-11-21 17:22:00,2.2704,2.27075,2.2703,2.27075,524200000.0
2007-11-21 17:23:00,2.27075,2.2709,2.27055,2.27075,418400000.0
2007-11-21 17:24:00,2.2707,2.271,2.2707,2.2709,628700000.0
2007-11-21 17:25:00,2.2709,2.27105,2.27085,2.27095,520500000.0
2007-11-21 17:26:00,2.27095,2.271,2.2705,2.2709,557400000.0
2007-11-21 17:27:00,2.2709,2.2715,2.27085,2.2715,542900000.0
2007-11-21 17:28:00,2.2715,2.2715,2.27105,2.27115,642900000.0
2007-11-21 17:29:00,2.27105,2.2712,2.27085,2.2711,778600000.0
2007-11-21 17:30:00,2.27115,2.27135,2.2706,2.2706,489000000.0
2007-11-21 17:31:00,2.2706,2.27095,2.27025,2.2704,507600000.0
2007-11-21 17:32:00,2.27035,2.27055,2.27015,2.27045,499700000.0
2007-11-21 17:33:00,2.27045,2.27085,2.27035,2.2707,682600000.0
2007-11-21 17:34:00,2.2707,2.27085,2.27015,2.2704,651300000.0
2007-11-21 17:35:00,2.2704,2.2706,2.27035,2.27035,495800000.0
2007-11-21 17:36:00,2.27035,2.2704,2.26985,2.26985,627900000.0
2007-11-21 17:37:00,2.26985,2.27075,2.26985,2.27045,729199999.0
2007-11-21 17:38:00,2.27045,2.27125,2.27035,2.27105,663300000.0
2007-11-21 17:39:00,2.27115,2.2714,2.27065,2.27065,659099999.0
2007-11-21 17:40:00,2.27065,2.2708,2.27025,2.27055,643499995.0
2007-11-21 17:41:00,2.27055,2.2709,2.27035,2.27085,461200000.0
2007-11-21 17:42:00,2.27085,2.2712,2.2705,2.27095,451300000.0
2007-11-21 17:43:00,2.271,2.2714,2.27095,2.2711,639900000.0
2007-11-21 17:44:00,2.2711,2.2712,2.27075,2.27095,550900000.0
2007-11-21 17:45:00,2.27095,2.27105,2.27045,2.2706,607700000.0
2007-11-21 17:46:00,2.2706,2.271,2.27055,2.27085,629600000.0
2007-11-21 17:47:00,2.27085,2.27105,2.27015,2.27025,446500000.0
2007-11-21 17:48:00,2.27025,2.27075,2.2702,2.27065,647000000.0
2007-11-21 17:49:00,2.27065,2.27105,2.27055,2.2707,626300000.0
2007-11-21 17:50:00,2.2707,2.2707,2.26975,2.26995,585700000.0
2007-11-21 17:51:00,2.26995,2.27025,2.26975,2.26985,608100000.0
2007-11-21 17:52:00,2.26985,2.2704,2.2693,2.27005,685800000.0
2007-11-21 17:53:00,2.27005,2.2701,2.26975,2.27005,692200000.0
2007-11-21 17:54:00,2.27005,2.2702,2.26905,2.26925,506200000.0
2007-11-21 17:55:00,2.26925,2.2694,2.26875,2.26895,671100000.0
2007-11-21 17:56:00,2.26895,2.26975,2.26895,2.2696,639500000.0
2007-11-21 17:57:00,2.26955,2.26965,2.2692,2.26955,524000000.0
2007-11-21 17:58:00,2.26955,2.2698,2.2694,2.26945,532000000.0
2007-11-21 17:59:00,2.26945,2.26985,2.26915,2.26945,772599998.0
2007-11-21 18:00:00,2.26935,2.26985,2.26925,2.26945,674500000.0
2007-11-21 18:01:00,2.26945,2.26975,2.26885,2.2694,554800000.0
2007-11-21 18:02:00,2.2694,2.26995,2.26935,2.26995,667900000.0
2007-11-21 18:03:00,2.26995,2.26995,2.26965,2.26975,395000000.0
2007-11-21 18:04:00,2.2698,2.2701,2.26955,2.27,727600000.0
2007-11-21 18:05:00,2.27,2.27015,2.26955,2.2698,511200000.0
2007-11-21 18:06:00,2.2698,2.27015,2.2696,2.26965,474100000.0
2007-11-21 18:07:00,2.26965,2.26995,2.26965,2.26975,548600000.0
2007-11-21 18:08:00,2.26975,2.26985,2.2695,2.2697,451500000.0
2007-11-21 18:09:00,2.2697,2.27065,2.2697,2.27065,815200000.0
2007-11-21 18:10:00,2.27065,2.2708,2.27045,2.2707,742300000.0
2007-11-21 18:11:00,2.2707,2.2712,2.27065,2.2711,695600000.0
2007-11-21 18:12:00,2.27105,2.27125,2.2708,2.27105,364400000.0
2007-11-21 18:13:00,2.2711,2.2719,2.27095,2.2719,681500000.0
2007-11-21 18:14:00,2.27185,2.27195,2.27135,2.2714,722200000.0
2007-11-21 18:15:00,2.2714,2.2714,2.2708,2.2711,532800000.0
2007-11-21 18:16:00,2.27105,2.2711,2.27055,2.27085,564600000.0
2007-11-21 18:17:00,2.27095,2.27095,2.27075,2.2708,306300000.0
2007-11-21 18:18:00,2.27075,2.27115,2.2707,2.2709,526400000.0
2007-11-21 18:19:00,2.27095,2.27095,2.27055,2.2707,419400000.0
2007-11-21 18:20:00,2.2707,2.2707,2.27005,2.2702,307300000.0
2007-11-21 18:21:00,2.27015,2.2704,2.26975,2.27035,444900000.0
2007-11-21 18:22:00,2.27035,2.2705,2.27015,2.27015,293600000.0
2007-11-21 18:23:00,2.2702,2.2704,2.27015,2.2704,299600000.0
2007-11-21 18:24:00,2.2704,2.27075,2.27035,2.2707,419300000.0
2007-11-21 18:25:00,2.2707,2.2709,2.27035,2.27075,433600000.0
2007-11-21 18:26:00,2.2708,2.271,2.27075,2.2709,753999997.0
2007-11-21 18:27:00,2.2709,2.27135,2.2709,2.2712,644800000.0
2007-11-21 18:28:00,2.2712,2.2717,2.27105,2.2713,696400000.0
2007-11-21 18:29:00,2.2713,2.27175,2.2713,2.27155,464400000.0
2007-11-21 18:30:00,2.27155,2.27205,2.2715,2.2716,765100000.0
2007-11-21 18:31:00,2.2716,2.2718,2.27125,2.27145,491900000.0
2007-11-21 18:32:00,2.27145,2.27145,2.2711,2.2711,349200000.0
2007-11-21 18:33:00,2.27105,2.2711,2.27045,2.2707,713900000.0
2007-11-21 18:34:00,2.2707,2.2709,2.2705,2.2708,474000000.0
2007-11-21 18:35:00,2.2708,2.2709,2.27055,2.2707,520500000.0
2007-11-21 18:36:00,2.2708,2.27105,2.27065,2.27105,372700000.0
2007-11-21 18:37:00,2.27105,2.27175,2.27105,2.2714,454800000.0
2007-11-21 18:38:00,2.2714,2.2717,2.27105,2.27135,484700000.0
2007-11-21 18:39:00,2.27135,2.2714,2.27075,2.2711,602300000.0
2007-11-21 18:40:00,2.27115,2.2713,2.27095,2.2712,581300000.0
2007-11-21 18:41:00,2.27125,2.2713,2.27105,2.27125,404400000.0
2007-11-21 18:42:00,2.27125,2.27205,2.27125,2.27195,525600000.0
2007-11-21 18:43:00,2.27185,2.27205,2.27165,2.27165,457200000.0
2007-11-21 18:44:00,2.27155,2.2718,2.27125,2.27155,694800000.0
2007-11-21 18:45:00,2.27155,2.27175,2.27145,2.2716,474400000.0
2007-11-21 18:46:00,2.2716,2.2723,2.2716,2.2722,466700000.0
2007-11-21 18:47:00,2.2722,2.2722,2.27205,2.2722,420900000.0
2007-11-21 18:48:00,2.2723,2.27235,2.27205,2.2722,539700000.0
2007-11-21 18:49:00,2.2722,2.2727,2.27205,2.27255,677400000.0
2007-11-21 18:50:00,2.2726,2.2726,2.2719,2.27195,472600000.0
2007-11-21 18:51:00,2.27195,2.2723,2.27185,2.272,467100000.0
2007-11-21 18:52:00,2.272,2.2722,2.27185,2.2719,315600000.0
2007-11-21 18:53:00,2.2719,2.2722,2.27185,2.2721,335600000.0
2007-11-21 18:54:00,2.2721,2.27255,2.2721,2.27245,181600000.0
2007-11-21 18:55:00,2.27245,2.27245,2.27185,2.27205,326600000.0
2007-11-21 18:56:00,2.27205,2.27205,2.27135,2.2715,484500000.0
2007-11-21 18:57:00,2.2715,2.27175,2.27125,2.27165,680400000.0
2007-11-21 18:58:00,2.27165,2.27165,2.27115,2.27125,352300000.0
2007-11-21 18:59:00,2.27125,2.27175,2.2711,2.2715,451800000.0
2007-11-21 19:00:00,2.2716,2.27165,2.2712,2.2715,535599999.0
2007-11-21 19:01:00,2.2715,2.2718,2.2715,2.2718,106400000.0
2007-11-21 19:02:00,2.2718,2.27225,2.27175,2.27215,276800000.0
2007-11-21 19:03:00,2.27215,2.27215,2.27175,2.27185,350300000.0
2007-11-21 19:04:00,2.27185,2.272,2.27165,2.2718,253200000.0
2007-11-21 19:05:00,2.2717,2.2718,2.2714,2.2714,261600000.0
2007-11-21 19:06:00,2.2714,2.2718,2.27125,2.27145,431200000.0
2007-11-21 19:07:00,2.27145,2.2719,2.27145,2.27185,149200000.0
2007-11-21 19:08:00,2.27185,2.27205,2.27145,2.27155,385300000.0
2007-11-21 19:09:00,2.2716,2.2721,2.27155,2.2718,268000000.0
2007-11-21 19:10:00,2.2718,2.2719,2.27125,2.2716,249300000.0
2007-11-21 19:11:00,2.2716,2.2718,2.2714,2.2717,150500000.0
2007-11-21 19:12:00,2.2717,2.27195,2.2716,2.27175,113600000.0
2007-11-21 19:13:00,2.27175,2.2718,2.27155,2.27155,217500000.0
2007-11-21 19:14:00,2.27145,2.272,2.27135,2.27185,164100000.0
2007-11-21 19:15:00,2.27185,2.27185,2.2715,2.2718,285000000.0
2007-11-21 19:16:00,2.2718,2.2718,2.2715,2.2717,292100000.0
2007-11-21 19:17:00,2.2717,2.2718,2.27165,2.2718,103100000.0
2007-11-21 19:18:00,2.2718,2.2719,2.27165,2.27165,169400000.0
2007-11-21 19:19:00,2.27165,2.2722,2.2716,2.2717,110500000.0
2007-11-21 19:20:00,2.27175,2.27215,2.27155,2.2719,318500000.0
2007-11-21 19:21:00,2.27185,2.2723,2.27145,2.27165,436800000.0
2007-11-21 19:22:00,2.27165,2.27185,2.27145,2.27185,269900000.0
2007-11-21 19:23:00,2.27185,2.27235,2.2718,2.27205,396600000.0
2007-11-21 19:24:00,2.27205,2.2721,2.27165,2.2719,178400000.0
2007-11-21 19:25:00,2.2719,2.27205,2.2718,2.2719,196900000.0
2007-11-21 19:26:00,2.2719,2.2719,2.27185,2.27185,133200000.0
2007-11-21 19:27:00,2.2718,2.27225,2.27155,2.27225,275800000.0
2007-11-21 19:28:00,2.27225,2.2725,2.27185,2.2723,289400000.0
2007-11-21 19:29:00,2.2723,2.27245,2.27225,2.27225,214800000.0
2007-11-21 19:30:00,2.27225,2.27255,2.27225,2.2724,405600000.0
2007-11-21 19:31:00,2.2724,2.2726,2.2723,2.2726,194000000.0
2007-11-21 19:32:00,2.2725,2.2725,2.2723,2.2724,121200000.0
2007-11-21 19:33:00,2.2723,2.2725,2.27225,2.2723,140200000.0
2007-11-21 19:34:00,2.2723,2.2723,2.2722,2.2723,137900000.0
2007-11-21 19:35:00,2.2723,2.273,2.2723,2.273,211300000.0
2007-11-21 19:36:00,2.273,2.273,2.27275,2.2728,100000000.0
2007-11-21 19:37:00,2.2728,2.2729,2.27225,2.27255,297600000.0
2007-11-21 19:38:00,2.27255,2.27255,2.27225,2.2725,309900000.0
2007-11-21 19:39:00,2.2725,2.27275,2.2724,2.27245,217900000.0
2007-11-21 19:40:00,2.27255,2.2735,2.2725,2.27345,464900000.0
2007-11-21 19:41:00,2.27345,2.2743,2.2732,2.274,407900000.0
2007-11-21 19:42:00,2.274,2.27405,2.27365,2.2739,271900000.0
2007-11-21 19:43:00,2.2739,2.275,2.2739,2.27495,431900000.0
2007-11-21 19:44:00,2.27495,2.27495,2.2745,2.2746,339500000.0
2007-11-21 19:45:00,2.2746,2.2746,2.27415,2.2743,251200000.0
2007-11-21 19:46:00,2.2743,2.27475,2.27395,2.27465,375000000.0
2007-11-21 19:47:00,2.27465,2.2756,2.27465,2.27545,368900000.0
2007-11-21 19:48:00,2.27545,2.27575,2.27535,2.2757,334200000.0
2007-11-21 19:49:00,2.2757,2.27585,2.27545,2.27565,410400000.0
2007-11-21 19:50:00,2.27565,2.27575,2.27475,2.2748,299600000.0
2007-11-21 19:51:00,2.2748,2.27495,2.27455,2.27485,436400000.0
2007-11-21 19:52:00,2.27485,2.27495,2.2746,2.2748,298000000.0
2007-11-21 19:53:00,2.2748,2.275,2.27455,2.27465,277200000.0
2007-11-21 19:54:00,2.2746,2.2749,2.27425,2.27465,634000000.0
2007-11-21 19:55:00,2.2745,2.27485,2.274,2.2747,448500000.0
2007-11-21 19:56:00,2.2746,2.27485,2.27405,2.2748,439200000.0
2007-11-21 19:57:00,2.2748,2.27545,2.2748,2.275,559000000.0
2007-11-21 19:58:00,2.2749,2.275,2.27455,2.27465,312800000.0
2007-11-21 19:59:00,2.27465,2.27515,2.2745,2.27475,369200000.0
2007-11-21 20:00:00,2.27475,2.27475,2.27365,2.27375,588200000.0
2007-11-21 20:01:00,2.27365,2.2747,2.2735,2.2744,629600000.0
2007-11-21 20:02:00,2.27435,2.27505,2.27405,2.27475,570600000.0
2007-11-21 20:03:00,2.2747,2.2753,2.27465,2.2753,301100000.0
2007-11-21 20:04:00,2.2753,2.2758,2.2753,2.2756,208500000.0
2007-11-21 20:05:00,2.2754,2.2756,2.27515,2.27525,366200000.0
2007-11-21 20:06:00,2.2753,2.27585,2.27515,2.2756,339700000.0
2007-11-21 20:07:00,2.2756,2.2758,2.2755,2.2757,232400000.0
2007-11-21 20:08:00,2.2757,2.2758,2.27545,2.27565,333400000.0
2007-11-21 20:09:00,2.2757,2.2758,2.2756,2.2757,112500000.0
2007-11-21 20:10:00,2.2757,2.2757,2.27525,2.27555,213800000.0
2007-11-21 20:11:00,2.27555,2.2758,2.27545,2.2756,207600000.0
2007-11-21 20:12:00,2.2756,2.2759,2.27545,2.2757,216200000.0
2007-11-21 20:13:00,2.2757,2.2757,2.27525,2.2754,202800000.0
2007-11-21 20:14:00,2.2754,2.27555,2.2752,2.27545,152800000.0
2007-11-21 20:15:00,2.27545,2.2756,2.2753,2.2755,208800000.0
2007-11-21 20:16:00,2.2755,2.276,2.2755,2.2758,266400000.0
2007-11-21 20:17:00,2.2758,2.2759,2.2756,2.2757,302900000.0
2007-11-21 20:18:00,2.2757,2.2758,2.27555,2.2758,144800000.0
2007-11-21 20:19:00,2.2758,2.2759,2.2756,2.2759,86400000.0
2007-11-21 20:20:00,2.2759,2.2759,2.2757,2.2757,98400000.0
2007-11-21 20:21:00,2.2757,2.27585,2.2756,2.27575,197400000.0
2007-11-21 20:22:00,2.27575,2.2759,2.2756,2.27565,118700000.0
2007-11-21 20:23:00,2.2757,2.2758,2.2754,2.2755,421500000.0
2007-11-21 20:24:00,2.2755,2.27565,2.2755,2.27565,110400000.0
2007-11-21 20:25:00,2.27565,2.27565,2.2754,2.2754,113100000.0
2007-11-21 20:26:00,2.2755,2.2755,2.2751,2.2752,212800000.0
2007-11-21 20:27:00,2.2752,2.2753,2.2752,2.2752,96000000.0
2007-11-21 20:28:00,2.2752,2.27525,2.27515,2.2752,70800000.0
2007-11-21 20:29:00,2.2752,2.2752,2.2745,2.2745,201800000.0
2007-11-21 20:30:00,2.2745,2.27475,2.2742,2.2746,500700000.0
2007-11-21 20:31:00,2.2746,2.275,2.27395,2.2743,358100000.0
2007-11-21 20:32:00,2.2743,2.2744,2.27375,2.2743,140100000.0
2007-11-21 20:33:00,2.2743,2.2743,2.2738,2.2738,223200000.0
2007-11-21 20:34:00,2.2738,2.27405,2.2737,2.274,355200000.0
2007-11-21 20:35:00,2.274,2.2748,2.2738,2.2748,341300000.0
2007-11-21 20:36:00,2.2748,2.275,2.2748,2.2748,226400000.0
2007-11-21 20:37:00,2.2748,2.27555,2.2747,2.27535,314900000.0
2007-11-21 20:38:00,2.2753,2.2755,2.2752,2.2752,202800000.0
2007-11-21 20:39:00,2.2751,2.2752,2.2746,2.2747,647600000.0
2007-11-21 20:40:00,2.2748,2.2748,2.2744,2.2744,243600000.0
2007-11-21 20:41:00,2.2744,2.2744,2.274,2.2741,166000000.0
2007-11-21 20:42:00,2.2741,2.2743,2.2739,2.2743,140000000.0
2007-11-21 20:43:00,2.2743,2.2743,2.2742,2.2743,54400000.0
2007-11-21 20:44:00,2.2743,2.2744,2.2743,2.2744,51200000.0
2007-11-21 20:45:00,2.2744,2.2749,2.2742,2.2748,387100000.0
2007-11-21 20:46:00,2.2748,2.2749,2.2745,2.2745,242400000.0
2007-11-21 20:47:00,2.2745,2.2749,2.2744,2.2745,204400000.0
2007-11-21 20:48:00,2.2745,2.27465,2.2743,2.27465,163900000.0
2007-11-21 20:49:00,2.2747,2.2749,2.2745,2.27475,379700000.0
2007-11-21 20:50:00,2.2748,2.2749,2.2747,2.2749,85600000.0
2007-11-21 20:51:00,2.2749,2.2749,2.2748,2.2748,42400000.0
2007-11-21 20:52:00,2.27465,2.2747,2.27445,2.2746,114200000.0
2007-11-21 20:53:00,2.2746,2.2749,2.2745,2.2749,60400000.0
2007-11-21 20:54:00,2.2749,2.2749,2.2748,2.2748,77000000.0
2007-11-21 20:55:00,2.2748,2.2748,2.2744,2.2745,121500000.0
2007-11-21 20:56:00,2.2745,2.2745,2.2743,2.2743,76800000.0
2007-11-21 20:57:00,2.2743,2.2743,2.2743,2.2743,94000000.0
2007-11-21 20:58:00,2.2743,2.2748,2.2743,2.2747,64800000.0
2007-11-21 20:59:00,2.2747,2.27495,2.2746,2.27495,104800000.0
2007-11-21 21:00:00,2.27495,2.2752,2.27465,2.2752,87200000.0
2007-11-21 21:01:00,2.2752,2.2752,2.2749,2.275,110200000.0
2007-11-21 21:02:00,2.275,2.2751,2.27495,2.2751,68400000.0
2007-11-21 21:03:00,2.275,2.27515,2.275,2.275,161600000.0
2007-11-21 21:04:00,2.275,2.2756,2.275,2.2752,137200000.0
2007-11-21 21:05:00,2.2752,2.2756,2.2751,2.2751,256000000.0
2007-11-21 21:06:00,2.2751,2.2751,2.2749,2.275,214000000.0
2007-11-21 21:07:00,2.275,2.2751,2.2749,2.2749,108000000.0
2007-11-21 21:08:00,2.2749,2.27515,2.27485,2.275,162800000.0
2007-11-21 21:09:00,2.275,2.2753,2.275,2.2752,86400000.0
2007-11-21 21:10:00,2.2752,2.2754,2.2749,2.2752,124000000.0
2007-11-21 21:11:00,2.2752,2.2752,2.275,2.2752,32800000.0
2007-11-21 21:12:00,2.2752,2.2752,2.27505,2.2751,43000000.0
2007-11-21 21:13:00,2.2751,2.27515,2.27505,2.2751,53500000.0
2007-11-21 21:14:00,2.2751,2.2751,2.27495,2.27495,37600000.0
2007-11-21 21:15:00,2.27495,2.2753,2.27495,2.2753,90400000.0
2007-11-21 21:16:00,2.2753,2.2753,2.275,2.2752,113600000.0
2007-11-21 21:17:00,2.2752,2.2752,2.27495,2.275,26400000.0
2007-11-21 21:18:00,2.275,2.2752,2.275,2.27505,31200000.0
2007-11-21 21:19:00,2.27505,2.2752,2.27505,2.2752,36800000.0
2007-11-21 21:20:00,2.2752,2.2756,2.2751,2.2756,116800000.0
2007-11-21 21:21:00,2.2756,2.2756,2.2753,2.2756,160800000.0
2007-11-21 21:22:00,2.2756,2.2762,2.2756,2.27585,176800000.0
2007-11-21 21:23:00,2.27585,2.27615,2.2756,2.276,307600000.0
2007-11-21 21:24:00,2.276,2.276,2.2758,2.2759,161800000.0
2007-11-21 21:25:00,2.2759,2.276,2.2754,2.2756,293600000.0
2007-11-21 21:26:00,2.2756,2.2757,2.275,2.27555,170400000.0
2007-11-21 21:27:00,2.27555,2.2757,2.27525,2.2757,235200000.0
2007-11-21 21:28:00,2.2757,2.2764,2.2757,2.276,259200000.0
2007-11-21 21:29:00,2.2759,2.2764,2.2759,2.2762,193600000.0
2007-11-21 21:30:00,2.2762,2.2767,2.276,2.276,275300000.0
2007-11-21 21:31:00,2.276,2.2761,2.2758,2.27595,120000000.0
2007-11-21 21:32:00,2.27595,2.2763,2.2758,2.2762,167800000.0
2007-11-21 21:33:00,2.2762,2.2768,2.2762,2.2768,222600000.0
2007-11-21 21:34:00,2.2768,2.277,2.2767,2.277,136800000.0
2007-11-21 21:35:00,2.277,2.2775,2.277,2.2773,191600000.0
2007-11-21 21:36:00,2.2773,2.2777,2.27725,2.2775,292000000.0
2007-11-21 21:37:00,2.2775,2.2776,2.2774,2.2774,131200000.0
2007-11-21 21:38:00,2.2774,2.2777,2.2773,2.2777,77400000.0
2007-11-21 21:39:00,2.2777,2.2777,2.2773,2.2775,95600000.0
2007-11-21 21:40:00,2.27755,2.2777,2.2774,2.2775,313900000.0
2007-11-21 21:41:00,2.2774,2.278,2.2774,2.2778,241100000.0
2007-11-21 21:42:00,2.2777,2.2777,2.2768,2.2768,196700000.0
2007-11-21 21:43:00,2.2768,2.2768,2.2761,2.2764,258800000.0
2007-11-21 21:44:00,2.2764,2.2768,2.2764,2.2767,358400000.0
2007-11-21 21:45:00,2.2767,2.2768,2.2763,2.2763,163200000.0
2007-11-21 21:46:00,2.2763,2.2764,2.2762,2.27635,148700000.0
2007-11-21 21:47:00,2.2764,2.2764,2.27635,2.2764,73600000.0
2007-11-21 21:48:00,2.2764,2.2765,2.2763,2.2765,104800000.0
2007-11-21 21:49:00,2.2765,2.2767,2.2762,2.2762,120100000.0
2007-11-21 21:50:00,2.2762,2.2765,2.2762,2.2765,139800000.0
2007-11-21 21:51:00,2.2765,2.2765,2.276,2.2761,160400000.0
2007-11-21 21:52:00,2.2761,2.2762,2.276,2.276,138800000.0
2007-11-21 21:53:00,2.276,2.2768,2.276,2.2765,160600000.0
2007-11-21 21:54:00,2.27645,2.2765,2.27625,2.2765,244800000.0
2007-11-21 21:55:00,2.2765,2.2767,2.2765,2.2766,77700000.0
2007-11-21 21:56:00,2.27655,2.2767,2.27645,2.2765,152700000.0
2007-11-21 21:57:00,2.2765,2.2766,2.2764,2.2765,187700000.0
2007-11-21 21:58:00,2.2765,2.2768,2.2762,2.2768,240800000.0
2007-11-21 21:59:00,2.2768,2.2768,2.2765,2.2765,60000000.0
2007-11-21 22:00:00,2.2765,2.2765,2.27615,2.27635,338200000.0
2007-11-21 22:01:00,2.27635,2.2769,2.2761,2.27685,504500000.0
2007-11-21 22:02:00,2.27695,2.2774,2.2766,2.27735,289100000.0
2007-11-21 22:03:00,2.27735,2.2774,2.2771,2.2774,206400000.0
2007-11-21 22:04:00,2.2774,2.2778,2.2773,2.2778,283000000.0
2007-11-21 22:05:00,2.2778,2.2781,2.2776,2.2781,209800000.0
2007-11-21 22:06:00,2.278,2.2784,2.27795,2.2784,473900000.0
2007-11-21 22:07:00,2.2784,2.2788,2.2782,2.2786,485100000.0
2007-11-21 22:08:00,2.2787,2.279,2.2786,2.2786,207400000.0
2007-11-21 22:09:00,2.2786,2.2787,2.2781,2.2781,361300000.0
2007-11-21 22:10:00,2.2782,2.27865,2.2782,2.2783,197600000.0
2007-11-21 22:11:00,2.2783,2.27855,2.278,2.27855,252800000.0
2007-11-21 22:12:00,2.27855,2.27855,2.2779,2.278,218400000.0
2007-11-21 22:13:00,2.278,2.27835,2.2774,2.2774,559700000.0
2007-11-21 22:14:00,2.2773,2.2777,2.2772,2.2774,586600000.0
2007-11-21 22:15:00,2.27735,2.2774,2.2767,2.2771,400000000.0
2007-11-21 22:16:00,2.277,2.2773,2.2768,2.27715,609400000.0
2007-11-21 22:17:00,2.27715,2.27815,2.277,2.27815,475600000.0
2007-11-21 22:18:00,2.27815,2.27845,2.2775,2.27755,402300000.0
2007-11-21 22:19:00,2.27755,2.27775,2.277,2.2772,456000000.0
2007-11-21 22:20:00,2.27725,2.27735,2.2771,2.2773,235200000.0
2007-11-21 22:21:00,2.2773,2.27765,2.2771,2.27725,219600000.0
2007-11-21 22:22:00,2.27725,2.2775,2.2769,2.27705,296600000.0
2007-11-21 22:23:00,2.27705,2.2777,2.2767,2.2776,447100000.0
2007-11-21 22:24:00,2.2776,2.2776,2.2767,2.27695,192500000.0
2007-11-21 22:25:00,2.27695,2.27715,2.2767,2.27705,157600000.0
2007-11-21 22:26:00,2.27705,2.27705,2.2768,2.27695,42700000.0
2007-11-21 22:27:00,2.27695,2.27715,2.27655,2.27665,197600000.0
2007-11-21 22:28:00,2.27665,2.27675,2.2766,2.27675,177700000.0
2007-11-21 22:29:00,2.27675,2.27695,2.2764,2.2767,131200000.0
2007-11-21 22:30:00,2.2767,2.2769,2.27615,2.2768,231832293.0
2007-11-21 22:31:00,2.2768,2.27715,2.2767,2.27695,246845170.0
2007-11-21 22:32:00,2.27695,2.2772,2.27685,2.27715,275600000.0
2007-11-21 22:33:00,2.277,2.2772,2.277,2.2772,114500000.0
2007-11-21 22:34:00,2.2772,2.2783,2.2772,2.27815,235000000.0
2007-11-21 22:35:00,2.27815,2.2785,2.27725,2.27765,189700000.0
2007-11-21 22:36:00,2.2774,2.27795,2.2772,2.2774,355200000.0
2007-11-21 22:37:00,2.27735,2.27765,2.27725,2.2773,130600000.0
2007-11-21 22:38:00,2.2775,2.27775,2.2766,2.2766,377100000.0
2007-11-21 22:39:00,2.2767,2.2772,2.2766,2.27685,265600000.0
2007-11-21 22:40:00,2.27685,2.27715,2.2766,2.27665,283200000.0
2007-11-21 22:41:00,2.27665,2.27725,2.27665,2.2769,258400000.0
2007-11-21 22:42:00,2.2769,2.27725,2.2767,2.27675,392000000.0
2007-11-21 22:43:00,2.27675,2.27725,2.27675,2.2769,350600000.0
2007-11-21 22:44:00,2.2769,2.2771,2.27665,2.27675,161800000.0
2007-11-21 22:45:00,2.27655,2.27705,2.27655,2.27685,291200000.0
2007-11-21 22:46:00,2.27685,2.27695,2.27645,2.2766,201400000.0
2007-11-21 22:47:00,2.2766,2.27705,2.27625,2.277,346200000.0
2007-11-21 22:48:00,2.277,2.2771,2.27665,2.27685,242100000.0
2007-11-21 22:49:00,2.27685,2.277,2.2765,2.27685,139000000.0
2007-11-21 22:50:00,2.27685,2.27685,2.2761,2.27615,355400000.0
2007-11-21 22:51:00,2.2762,2.2767,2.2762,2.2766,229100000.0
2007-11-21 22:52:00,2.2766,2.2768,2.2764,2.2767,476400000.0
2007-11-21 22:53:00,2.2768,2.2768,2.2765,2.27665,154500000.0
2007-11-21 22:54:00,2.27665,2.2771,2.2764,2.27705,65300000.0
2007-11-21 22:55:00,2.2771,2.2771,2.2765,2.2765,105200000.0
2007-11-21 22:56:00,2.2765,2.2769,2.2764,2.2766,159200000.0
2007-11-21 22:57:00,2.2766,2.2766,2.2763,2.2764,159600000.0
2007-11-21 22:58:00,2.2764,2.2766,2.2764,2.27645,76000000.0
2007-11-21 22:59:00,2.27645,2.27655,2.27605,2.27615,157600000.0
2007-11-21 23:00:00,2.27615,2.2765,2.276,2.2765,277500000.0
2007-11-21 23:01:00,2.2765,2.2765,2.27595,2.2763,205000000.0
2007-11-21 23:02:00,2.2761,2.2764,2.27585,2.27615,366800000.0
2007-11-21 23:03:00,2.27605,2.27645,2.27595,2.2762,328800000.0
2007-11-21 23:04:00,2.27625,2.2763,2.2759,2.276,313600000.0
2007-11-21 23:05:00,2.27595,2.2761,2.2746,2.2747,389000000.0
2007-11-21 23:06:00,2.2747,2.2755,2.2747,2.2755,338100000.0
2007-11-21 23:07:00,2.2755,2.27585,2.2753,2.2757,293500000.0
2007-11-21 23:08:00,2.2755,2.27585,2.27505,2.27575,453000000.0
2007-11-21 23:09:00,2.27575,2.27595,2.2752,2.27535,244300000.0
2007-11-21 23:10:00,2.27535,2.27585,2.27535,2.27585,332000000.0
2007-11-21 23:11:00,2.2757,2.2758,2.2754,2.2756,208700000.0
2007-11-21 23:12:00,2.2756,2.27605,2.2756,2.27575,275600000.0
2007-11-21 23:13:00,2.27575,2.2768,2.2755,2.27605,487500000.0
2007-11-21 23:14:00,2.27605,2.27605,2.2757,2.2757,107200000.0
2007-11-21 23:15:00,2.2757,2.27595,2.27515,2.2752,178800000.0
2007-11-21 23:16:00,2.2752,2.2756,2.27495,2.2754,267600000.0
2007-11-21 23:17:00,2.2754,2.2757,2.27525,2.27545,177600000.0
2007-11-21 23:18:00,2.27545,2.27545,2.27515,2.2752,219100000.0
2007-11-21 23:19:00,2.2752,2.2752,2.275,2.2751,118400000.0
2007-11-21 23:20:00,2.2751,2.2752,2.27485,2.2752,294000000.0
2007-11-21 23:21:00,2.2752,2.2755,2.2749,2.2753,203400000.0
2007-11-21 23:22:00,2.2753,2.2753,2.27505,2.2753,241400000.0
2007-11-21 23:23:00,2.2753,2.2753,2.275,2.2753,48800000.0
2007-11-21 23:24:00,2.2753,2.2756,2.27525,2.2756,123000000.0
2007-11-21 23:25:00,2.2755,2.2758,2.2753,2.27545,92000000.0
2007-11-21 23:26:00,2.27545,2.27665,2.27545,2.27665,266300000.0
2007-11-21 23:27:00,2.27665,2.2767,2.27635,2.2766,234400000.0
2007-11-21 23:28:00,2.2766,2.27675,2.27655,2.27665,132000000.0
2007-11-21 23:29:00,2.27665,2.27715,2.27645,2.27645,221000000.0
2007-11-21 23:30:00,2.27645,2.2768,2.2764,2.27655,207500000.0
2007-11-21 23:31:00,2.27655,2.27655,2.27635,2.2765,77600000.0
2007-11-21 23:32:00,2.2765,2.2766,2.2764,2.27645,280800000.0
2007-11-21 23:33:00,2.27645,2.2765,2.2761,2.2763,427500000.0
2007-11-21 23:34:00,2.2763,2.2765,2.2761,2.2763,241200000.0
2007-11-21 23:35:00,2.2763,2.2764,2.2762,2.27625,169600000.0
2007-11-21 23:36:00,2.27625,2.27625,2.27595,2.27615,116200000.0
2007-11-21 23:37:00,2.27615,2.2762,2.27615,2.2762,52000000.0
2007-11-21 23:38:00,2.2758,2.2762,2.2758,2.2762,87100000.0
2007-11-21 23:39:00,2.2762,2.2762,2.27555,2.27565,198900000.0
2007-11-21 23:40:00,2.27565,2.27565,2.2754,2.2755,89600000.0
2007-11-21 23:41:00,2.2755,2.27555,2.27535,2.2755,151200000.0
2007-11-21 23:42:00,2.2755,2.2756,2.27515,2.27515,166400000.0
2007-11-21 23:43:00,2.27515,2.27555,2.27515,2.27555,463200000.0
2007-11-21 23:44:00,2.27555,2.2757,2.27525,2.27525,281600000.0
2007-11-21 23:45:00,2.27525,2.2756,2.27515,2.27545,160000000.0
2007-11-21 23:46:00,2.27545,2.2757,2.2753,2.27535,71200000.0
2007-11-21 23:47:00,2.2753,2.27575,2.2752,2.2757,268800000.0
2007-11-21 23:48:00,2.2757,2.2757,2.2752,2.2754,106400000.0
2007-11-21 23:49:00,2.2754,2.2755,2.27535,2.2755,128400000.0
2007-11-21 23:50:00,2.2755,2.2758,2.27535,2.2755,186000000.0
2007-11-21 23:51:00,2.2755,2.2755,2.2753,2.2755,64400000.0
2007-11-21 23:52:00,2.2755,2.2757,2.2751,2.2757,102800000.0
2007-11-21 23:53:00,2.2754,2.2757,2.2751,2.2754,63200000.0
2007-11-21 23:54:00,2.2754,2.2757,2.2752,2.2752,96000000.0
2007-11-21 23:55:00,2.2752,2.2752,2.2751,2.2752,61200000.0
2007-11-21 23:56:00,2.2752,2.2752,2.2751,2.2752,45200000.0
2007-11-21 23:57:00,2.2752,2.27535,2.2752,2.2752,132000000.0
2007-11-21 23:58:00,2.2752,2.27525,2.2752,2.2752,118800000.0
2007-11-21 23:59:00,2.2751,2.2752,2.2746,2.2747,44400000.0
2007-11-22 00:00:00,2.2747,2.2749,2.2745,2.2747,84000000.0
2007-11-22 00:01:00,2.2745,2.2748,2.2745,2.2748,112000000.0
2007-11-22 00:02:00,2.2747,2.2747,2.2745,2.2745,168000000.0
2007-11-22 00:03:00,2.2745,2.2746,2.2741,2.2746,259800000.0
2007-11-22 00:04:00,2.2745,2.2747,2.2744,2.2744,140500000.0
2007-11-22 00:05:00,2.2744,2.2745,2.2743,2.2744,255800000.0
2007-11-22 00:06:00,2.2742,2.2747,2.2742,2.2742,239600000.0
2007-11-22 00:07:00,2.2744,2.2747,2.27405,2.2745,106100000.0
2007-11-22 00:08:00,2.2745,2.2745,2.274,2.2741,147800000.0
2007-11-22 00:09:00,2.2741,2.2741,2.2741,2.2741,144800000.0
2007-11-22 00:10:00,2.2741,2.2745,2.2741,2.2742,190200000.0
2007-11-22 00:11:00,2.2742,2.2745,2.2741,2.2745,168600000.0
2007-11-22 00:12:00,2.2745,2.2745,2.2736,2.274,185400000.0
2007-11-22 00:13:00,2.274,2.2744,2.2736,2.2743,272300000.0
2007-11-22 00:14:00,2.2743,2.2743,2.2738,2.2738,213200000.0
2007-11-22 00:15:00,2.2738,2.2743,2.2735,2.2742,153800000.0
2007-11-22 00:16:00,2.2742,2.2746,2.274,2.2746,145200000.0
2007-11-22 00:17:00,2.2746,2.2746,2.27405,2.2742,99200000.0
2007-11-22 00:18:00,2.27415,2.27415,2.2733,2.2739,129600000.0
2007-11-22 00:19:00,2.2739,2.2739,2.2731,2.2731,148800000.0
2007-11-22 00:20:00,2.2731,2.27395,2.2731,2.2734,169000000.0
2007-11-22 00:21:00,2.2734,2.2734,2.273,2.2732,149900000.0
2007-11-22 00:22:00,2.2732,2.2732,2.27285,2.2732,86000000.0
2007-11-22 00:23:00,2.2729,2.2732,2.2729,2.2732,140000000.0
2007-11-22 00:24:00,2.2732,2.2733,2.2732,2.2733,184000000.0
2007-11-22 00:25:00,2.2733,2.2733,2.2733,2.2733,76800000.0
2007-11-22 00:26:00,2.2733,2.2735,2.2732,2.2733,168800000.0
2007-11-22 00:27:00,2.2733,2.2734,2.2728,2.2734,74000000.0
2007-11-22 00:28:00,2.2734,2.2737,2.2734,2.2735,160800000.0
2007-11-22 00:29:00,2.2735,2.2737,2.27335,2.27355,170400000.0
2007-11-22 00:30:00,2.27355,2.27435,2.27355,2.2737,189600000.0
2007-11-22 00:31:00,2.2737,2.2741,2.2731,2.2736,264400000.0
2007-11-22 00:32:00,2.27355,2.27355,2.2731,2.2732,55400000.0
2007-11-22 00:33:00,2.2732,2.2733,2.2731,2.2733,198000000.0
2007-11-22 00:34:00,2.2733,2.2733,2.2726,2.2732,51600000.0
2007-11-22 00:35:00,2.2732,2.2741,2.2731,2.2741,250000000.0
2007-11-22 00:36:00,2.2741,2.2746,2.274,2.2744,228500000.0
2007-11-22 00:37:00,2.2745,2.2745,2.2737,2.274,248900000.0
2007-11-22 00:38:00,2.274,2.275,2.274,2.2744,199600000.0
2007-11-22 00:39:00,2.2744,2.2747,2.2744,2.2746,189000000.0
2007-11-22 00:40:00,2.2746,2.2746,2.2739,2.2743,172800000.0
2007-11-22 00:41:00,2.2743,2.2745,2.2743,2.2744,152800000.0
2007-11-22 00:42:00,2.2744,2.2745,2.2743,2.2743,95000000.0
2007-11-22 00:43:00,2.2743,2.2744,2.27425,2.2744,79800000.0
2007-11-22 00:44:00,2.2743,2.2747,2.27395,2.2746,615100000.0
2007-11-22 00:45:00,2.2744,2.2746,2.2744,2.2745,747200000.0
2007-11-22 00:46:00,2.2745,2.275,2.2743,2.2749,381400000.0
2007-11-22 00:47:00,2.2749,2.2749,2.2741,2.2741,212200000.0
2007-11-22 00:48:00,2.2744,2.2744,2.27385,2.2741,74200000.0
2007-11-22 00:49:00,2.2744,2.2746,2.2743,2.27455,104500000.0
2007-11-22 00:50:00,2.27455,2.27455,2.2745,2.2745,64800000.0
2007-11-22 00:51:00,2.2745,2.2748,2.2745,2.2745,92000000.0
2007-11-22 00:52:00,2.2745,2.2745,2.2743,2.2743,46400000.0
2007-11-22 00:53:00,2.2743,2.2747,2.2738,2.274,205600000.0
2007-11-22 00:54:00,2.274,2.2743,2.2739,2.274,156800000.0
2007-11-22 00:55:00,2.274,2.274,2.2737,2.274,35200000.0
2007-11-22 00:56:00,2.27395,2.274,2.27395,2.27395,22400000.0
2007-11-22 00:57:00,2.27385,2.274,2.2738,2.274,38500000.0
2007-11-22 00:58:00,2.274,2.2741,2.27365,2.27365,110900000.0
2007-11-22 00:59:00,2.27335,2.27365,2.27335,2.27365,20100000.0
2007-11-22 01:00:00,2.27375,2.2738,2.27335,2.27375,120600000.0
2007-11-22 01:01:00,2.27375,2.27375,2.2737,2.2737,79200000.0
2007-11-22 01:02:00,2.2737,2.2741,2.27335,2.2741,254200000.0
2007-11-22 01:03:00,2.27405,2.2741,2.27385,2.274,43200000.0
2007-11-22 01:04:00,2.274,2.2743,2.2738,2.27395,121600000.0
2007-11-22 01:05:00,2.27395,2.274,2.27315,2.27395,183200000.0
2007-11-22 01:06:00,2.274,2.2741,2.27375,2.2741,97800000.0
2007-11-22 01:07:00,2.2741,2.2749,2.2741,2.27445,213900000.0
2007-11-22 01:08:00,2.27445,2.2749,2.27445,2.2749,23000000.0
2007-11-22 01:09:00,2.27485,2.275,2.27485,2.2749,18500000.0
2007-11-22 01:10:00,2.2749,2.2751,2.2748,2.2749,78000000.0
2007-11-22 01:11:00,2.2749,2.2751,2.27465,2.2751,150500000.0
2007-11-22 01:12:00,2.2751,2.2751,2.27495,2.275,29900000.0
2007-11-22 01:13:00,2.27495,2.27525,2.27495,2.2752,16500000.0
2007-11-22 01:14:00,2.2752,2.2753,2.2749,2.2749,73400000.0
2007-11-22 01:15:00,2.2749,2.2752,2.27475,2.27475,90000000.0
2007-11-22 01:16:00,2.27475,2.27475,2.2745,2.2745,194900000.0
2007-11-22 01:17:00,2.2745,2.2745,2.2744,2.27445,45200000.0
2007-11-22 01:18:00,2.2743,2.27445,2.2743,2.2744,93100000.0
2007-11-22 01:19:00,2.27425,2.2746,2.27405,2.2746,260000000.0
2007-11-22 01:20:00,2.2746,2.2746,2.27415,2.2743,171900000.0
2007-11-22 01:21:00,2.2743,2.2743,2.27405,2.2743,96400000.0
2007-11-22 01:22:00,2.2743,2.2743,2.2741,2.2741,60500000.0
2007-11-22 01:23:00,2.2743,2.2743,2.2743,2.2743,600000.0
2007-11-22 01:24:00,2.2743,2.2743,2.274,2.2743,192700000.0
2007-11-22 01:25:00,2.2743,2.2745,2.27385,2.2743,106400000.0
2007-11-22 01:26:00,2.2743,2.2743,2.27405,2.2743,94000000.0
2007-11-22 01:27:00,2.2743,2.27455,2.27385,2.27425,122500000.0
2007-11-22 01:28:00,2.27415,2.2743,2.27395,2.2743,265600000.0
2007-11-22 01:29:00,2.2743,2.2743,2.27375,2.2741,126200000.0
2007-11-22 01:30:00,2.2741,2.2741,2.27375,2.27375,66000000.0
2007-11-22 01:31:00,2.27365,2.2738,2.27345,2.2737,142200000.0
2007-11-22 01:32:00,2.2737,2.2737,2.2735,2.27355,59100000.0
2007-11-22 01:33:00,2.27355,2.27355,2.2733,2.27355,43800000.0
2007-11-22 01:34:00,2.27355,2.2737,2.2733,2.2737,71600000.0
2007-11-22 01:35:00,2.2737,2.2741,2.27365,2.27405,122100000.0
2007-11-22 01:36:00,2.27405,2.27405,2.27385,2.274,58600000.0
2007-11-22 01:37:00,2.274,2.274,2.2737,2.2737,106000000.0
2007-11-22 01:38:00,2.2737,2.2737,2.2734,2.2735,86900000.0
2007-11-22 01:39:00,2.2734,2.2736,2.2734,2.2735,102700000.0
2007-11-22 01:40:00,2.2735,2.2736,2.27345,2.27345,44000000.0
2007-11-22 01:41:00,2.27335,2.27345,2.27335,2.27345,33000000.0
2007-11-22 01:42:00,2.27335,2.2737,2.27335,2.2737,84100000.0
2007-11-22 01:43:00,2.2737,2.2737,2.27345,2.27345,38000000.0
2007-11-22 01:44:00,2.27345,2.2735,2.27345,2.2735,45800000.0
2007-11-22 01:45:00,2.2735,2.27355,2.27335,2.2735,54100000.0
2007-11-22 01:46:00,2.2735,2.2735,2.2732,2.2734,60000000.0
2007-11-22 01:47:00,2.2734,2.2734,2.2732,2.2732,20800000.0
2007-11-22 01:48:00,2.2734,2.27355,2.27325,2.27325,47300000.0
2007-11-22 01:49:00,2.2733,2.2733,2.27325,2.27325,4800000.0
2007-11-22 01:50:00,2.27325,2.2733,2.2732,2.27325,97900000.0
2007-11-22 01:51:00,2.27325,2.2733,2.27305,2.2731,109100000.0
2007-11-22 01:52:00,2.2731,2.2731,2.27235,2.27265,112700000.0
2007-11-22 01:53:00,2.2727,2.2732,2.2726,2.2731,278100000.0
2007-11-22 01:54:00,2.2731,2.2735,2.27305,2.2734,321500000.0
2007-11-22 01:55:00,2.2734,2.2735,2.2733,2.2735,94300000.0
2007-11-22 01:56:00,2.2735,2.2735,2.27305,2.2732,115300000.0
2007-11-22 01:57:00,2.2732,2.2732,2.27295,2.2731,70400000.0
2007-11-22 01:58:00,2.2731,2.2731,2.27255,2.273,157700000.0
2007-11-22 01:59:00,2.27285,2.273,2.27265,2.27265,165200000.0
2007-11-22 02:00:00,2.27265,2.2729,2.2726,2.27265,201300000.0
2007-11-22 02:01:00,2.27265,2.2727,2.27245,2.27245,386500000.0
2007-11-22 02:02:00,2.2725,2.27255,2.2721,2.2721,122400000.0
2007-11-22 02:03:00,2.27225,2.27255,2.27205,2.2724,235600000.0
2007-11-22 02:04:00,2.2724,2.27245,2.27215,2.2724,108000000.0
2007-11-22 02:05:00,2.2722,2.2725,2.2721,2.2723,95300000.0
2007-11-22 02:06:00,2.2723,2.2724,2.27225,2.27225,224000000.0
2007-11-22 02:07:00,2.27225,2.2725,2.27225,2.27235,134400000.0
2007-11-22 02:08:00,2.2724,2.27255,2.27235,2.2725,176400000.0
2007-11-22 02:09:00,2.2725,2.2726,2.27245,2.2726,170900000.0
2007-11-22 02:10:00,2.2726,2.2728,2.2726,2.2728,117400000.0
2007-11-22 02:11:00,2.2728,2.2729,2.27265,2.27265,145000000.0
2007-11-22 02:12:00,2.27265,2.2727,2.2724,2.2726,168200000.0
2007-11-22 02:13:00,2.2726,2.2726,2.27205,2.27245,282700000.0
2007-11-22 02:14:00,2.2725,2.27255,2.2721,2.27245,145500000.0
2007-11-22 02:15:00,2.272,2.2725,2.27195,2.27235,109300000.0
2007-11-22 02:16:00,2.27235,2.2728,2.27235,2.27255,68100000.0
2007-11-22 02:17:00,2.2726,2.2732,2.27255,2.2729,95500000.0
2007-11-22 02:18:00,2.27295,2.27295,2.2726,2.2728,131500000.0
2007-11-22 02:19:00,2.2728,2.2728,2.2723,2.2723,200200000.0
2007-11-22 02:20:00,2.27235,2.2725,2.2721,2.2721,196500000.0
2007-11-22 02:21:00,2.27265,2.27265,2.27215,2.27215,197500000.0
2007-11-22 02:22:00,2.27215,2.2725,2.27215,2.2725,124000000.0
2007-11-22 02:23:00,2.2725,2.2726,2.27225,2.27245,304600000.0
2007-11-22 02:24:00,2.2725,2.2726,2.27245,2.2726,33300000.0
2007-11-22 02:25:00,2.2726,2.2726,2.2725,2.2725,16600000.0
2007-11-22 02:26:00,2.2725,2.27255,2.2725,2.27255,117300000.0
2007-11-22 02:27:00,2.27255,2.2726,2.2722,2.2725,123300000.0
2007-11-22 02:28:00,2.2725,2.2725,2.27235,2.2724,32300000.0
2007-11-22 02:29:00,2.2724,2.2725,2.2724,2.2725,33100000.0
2007-11-22 02:30:00,2.2725,2.27265,2.2724,2.27265,76500000.0
2007-11-22 02:31:00,2.27265,2.27265,2.27235,2.2726,36800000.0
2007-11-22 02:32:00,2.2726,2.27265,2.2726,2.27265,46400000.0
2007-11-22 02:33:00,2.27265,2.27265,2.27255,2.27255,23100000.0
2007-11-22 02:34:00,2.2726,2.2726,2.27245,2.27245,16400000.0
2007-11-22 02:35:00,2.27245,2.27245,2.27235,2.27245,30400000.0
2007-11-22 02:36:00,2.27245,2.27245,2.27225,2.27245,32000000.0
2007-11-22 02:37:00,2.27245,2.27265,2.2721,2.2722,676300000.0
2007-11-22 02:38:00,2.2722,2.2723,2.27215,2.27225,77400000.0
2007-11-22 02:39:00,2.2723,2.2735,2.2723,2.27345,411500000.0
2007-11-22 02:40:00,2.27345,2.27355,2.27275,2.2729,154600000.0
2007-11-22 02:41:00,2.2729,2.27305,2.2728,2.27285,204800000.0
2007-11-22 02:42:00,2.27285,2.2731,2.27285,2.2731,100100000.0
2007-11-22 02:43:00,2.2731,2.2732,2.27265,2.27265,281700000.0
2007-11-22 02:44:00,2.27265,2.27305,2.27255,2.27285,195800000.0
2007-11-22 02:45:00,2.27285,2.27295,2.2723,2.27245,134100000.0
2007-11-22 02:46:00,2.2725,2.2727,2.27225,2.27225,134800000.0
2007-11-22 02:47:00,2.2724,2.27265,2.27205,2.27265,249900000.0
2007-11-22 02:48:00,2.27265,2.2728,2.27255,2.2726,226400000.0
2007-11-22 02:49:00,2.27245,2.2726,2.27235,2.2724,168000000.0
2007-11-22 02:50:00,2.2724,2.2724,2.27215,2.2723,144000000.0
2007-11-22 02:51:00,2.2723,2.2724,2.2723,2.2723,128000000.0
2007-11-22 02:52:00,2.2723,2.2724,2.27225,2.2724,188000000.0
2007-11-22 02:53:00,2.2724,2.2729,2.2724,2.2729,208000000.0
2007-11-22 02:54:00,2.2729,2.2729,2.27185,2.2722,358400000.0
2007-11-22 02:55:00,2.2722,2.27225,2.2721,2.2721,167600000.0
2007-11-22 02:56:00,2.2721,2.273,2.272,2.2728,307300000.0
2007-11-22 02:57:00,2.2728,2.2728,2.27245,2.2725,126900000.0
2007-11-22 02:58:00,2.2725,2.2725,2.27235,2.2725,183300000.0
2007-11-22 02:59:00,2.2725,2.2725,2.2724,2.2724,46400000.0
2007-11-22 03:00:00,2.2724,2.2724,2.27235,2.2724,14000000.0
2007-11-22 03:01:00,2.2724,2.2724,2.27225,2.2723,72700000.0
2007-11-22 03:02:00,2.27235,2.27245,2.27215,2.27225,178300000.0
2007-11-22 03:03:00,2.27225,2.27235,2.2722,2.2722,187600000.0
2007-11-22 03:04:00,2.2722,2.27235,2.2722,2.27235,49600000.0
2007-11-22 03:05:00,2.27235,2.2724,2.2721,2.27215,58200000.0
2007-11-22 03:06:00,2.27225,2.27225,2.27205,2.27205,13200000.0
2007-11-22 03:07:00,2.2721,2.2725,2.27175,2.2724,190200000.0
2007-11-22 03:08:00,2.2724,2.2724,2.27225,2.2724,108800000.0
2007-11-22 03:09:00,2.2724,2.27245,2.27205,2.27245,205700000.0
2007-11-22 03:10:00,2.27245,2.2725,2.2723,2.2724,96600000.0
2007-11-22 03:11:00,2.2724,2.2724,2.27215,2.2723,254300000.0
2007-11-22 03:12:00,2.2723,2.2724,2.27215,2.27225,69200000.0
2007-11-22 03:13:00,2.27225,2.2726,2.27225,2.2726,46400000.0
2007-11-22 03:14:00,2.2726,2.2726,2.2723,2.2725,202000000.0
2007-11-22 03:15:00,2.2725,2.2725,2.27225,2.2724,122800000.0
2007-11-22 03:16:00,2.2724,2.2724,2.27215,2.2723,176900000.0
2007-11-22 03:17:00,2.2723,2.2726,2.2723,2.2726,76000000.0
2007-11-22 03:18:00,2.2726,2.2726,2.2725,2.2725,30000000.0
2007-11-22 03:19:00,2.2725,2.2725,2.27215,2.2724,52800000.0
2007-11-22 03:20:00,2.2723,2.2725,2.2723,2.2725,48000000.0
2007-11-22 03:21:00,2.27245,2.2726,2.2723,2.2723,71500000.0
2007-11-22 03:22:00,2.2723,2.2724,2.2722,2.2722,149700000.0
2007-11-22 03:23:00,2.2722,2.27235,2.27205,2.27235,246400000.0
2007-11-22 03:24:00,2.27235,2.2725,2.2721,2.2723,282000000.0
2007-11-22 03:25:00,2.2723,2.27245,2.27215,2.2722,1252400000.0
2007-11-22 03:26:00,2.2722,2.2727,2.2722,2.2724,247300000.0
2007-11-22 03:27:00,2.2724,2.2726,2.27235,2.2726,170000000.0
2007-11-22 03:28:00,2.2724,2.2727,2.27235,2.2727,146200000.0
2007-11-22 03:29:00,2.2727,2.2732,2.27255,2.2729,454200000.0
2007-11-22 03:30:00,2.273,2.27315,2.2729,2.2731,47900000.0
2007-11-22 03:31:00,2.273,2.273,2.27285,2.27285,130200000.0
2007-11-22 03:32:00,2.27285,2.273,2.2724,2.2726,303200000.0
2007-11-22 03:33:00,2.2726,2.27265,2.2725,2.27255,194400000.0
2007-11-22 03:34:00,2.27255,2.2728,2.27255,2.2728,127200000.0
2007-11-22 03:35:00,2.2728,2.27285,2.2726,2.2728,88300000.0
2007-11-22 03:36:00,2.2728,2.27285,2.27215,2.27265,56100000.0
2007-11-22 03:37:00,2.27265,2.2728,2.27215,2.2724,195700000.0
2007-11-22 03:38:00,2.27235,2.27285,2.27235,2.27275,118000000.0
2007-11-22 03:39:00,2.27275,2.27275,2.27235,2.2726,67100000.0
2007-11-22 03:40:00,2.27265,2.27265,2.27245,2.2725,4800000.0
2007-11-22 03:41:00,2.27255,2.27275,2.27235,2.2726,129600000.0
2007-11-22 03:42:00,2.2726,2.2729,2.2726,2.27265,146500000.0
2007-11-22 03:43:00,2.27265,2.2728,2.27265,2.2727,112000000.0
2007-11-22 03:44:00,2.2727,2.2727,2.27245,2.2726,56800000.0
2007-11-22 03:45:00,2.2726,2.2728,2.2726,2.2728,87300000.0
2007-11-22 03:46:00,2.2728,2.2728,2.2725,2.2725,70800000.0
2007-11-22 03:47:00,2.2726,2.2726,2.2722,2.2724,136000000.0
2007-11-22 03:48:00,2.2724,2.2725,2.2724,2.27245,34400000.0
2007-11-22 03:49:00,2.27255,2.27255,2.2725,2.2725,36800000.0
2007-11-22 03:50:00,2.2725,2.2725,2.2722,2.2725,83200000.0
2007-11-22 03:51:00,2.2725,2.2725,2.27245,2.2725,36800000.0
2007-11-22 03:52:00,2.2724,2.2726,2.2724,2.2726,127300000.0
2007-11-22 03:53:00,2.2726,2.2726,2.2722,2.2723,156000000.0
2007-11-22 03:54:00,2.2723,2.2726,2.2721,2.2726,124600000.0
2007-11-22 03:55:00,2.27255,2.27275,2.27225,2.27235,137300000.0
2007-11-22 03:56:00,2.27235,2.2725,2.27225,2.27235,220300000.0
2007-11-22 03:57:00,2.27235,2.2725,2.27235,2.2724,149600000.0
2007-11-22 03:58:00,2.27235,2.27265,2.27235,2.27265,166200000.0
2007-11-22 03:59:00,2.2727,2.27285,2.27255,2.27265,63200000.0
2007-11-22 04:00:00,2.27265,2.2727,2.2725,2.27265,28300000.0
2007-11-22 04:01:00,2.27265,2.27275,2.27265,2.27275,14700000.0
2007-11-22 04:02:00,2.27275,2.27295,2.27275,2.27285,147900000.0
2007-11-22 04:03:00,2.27285,2.27285,2.27245,2.2726,202200000.0
2007-11-22 04:04:00,2.2726,2.27265,2.2725,2.2726,94900000.0
2007-11-22 04:05:00,2.2726,2.2728,2.2723,2.27235,353000000.0
2007-11-22 04:06:00,2.27235,2.27245,2.27155,2.272,478000000.0
2007-11-22 04:07:00,2.272,2.27255,2.27185,2.2721,292000000.0
2007-11-22 04:08:00,2.2721,2.2722,2.272,2.2722,92500000.0
2007-11-22 04:09:00,2.2722,2.2723,2.27195,2.2722,159500000.0
2007-11-22 04:10:00,2.2722,2.2722,2.27205,2.2721,72400000.0
2007-11-22 04:11:00,2.2721,2.27235,2.27205,2.27225,143500000.0
2007-11-22 04:12:00,2.27225,2.27235,2.27225,2.27235,58600000.0
2007-11-22 04:13:00,2.27235,2.27235,2.2722,2.2722,109600000.0
2007-11-22 04:14:00,2.2722,2.2724,2.27215,2.27215,159600000.0
2007-11-22 04:15:00,2.27215,2.27235,2.272,2.27235,167200000.0
2007-11-22 04:16:00,2.27235,2.27235,2.27185,2.27215,278400000.0
2007-11-22 04:17:00,2.27215,2.27215,2.2713,2.2717,180100000.0
2007-11-22 04:18:00,2.2717,2.2719,2.27145,2.2717,345800000.0
2007-11-22 04:19:00,2.2717,2.2718,2.27145,2.2715,206600000.0
2007-11-22 04:20:00,2.2715,2.272,2.2715,2.2719,325300000.0
2007-11-22 04:21:00,2.27185,2.2725,2.27185,2.2722,410700000.0
2007-11-22 04:22:00,2.2722,2.27285,2.27205,2.2725,297900000.0
2007-11-22 04:23:00,2.2725,2.2729,2.27245,2.27285,310900000.0
2007-11-22 04:24:00,2.27285,2.27315,2.27285,2.2731,57600000.0
2007-11-22 04:25:00,2.2731,2.27345,2.2728,2.27315,230600000.0
2007-11-22 04:26:00,2.27315,2.27335,2.2723,2.27285,171500000.0
2007-11-22 04:27:00,2.27285,2.27305,2.27285,2.27305,59900000.0
2007-11-22 04:28:00,2.273,2.2733,2.273,2.27305,104800000.0
2007-11-22 04:29:00,2.2731,2.27355,2.27305,2.2735,21200000.0
2007-11-22 04:30:00,2.2735,2.27375,2.27335,2.27375,121600000.0
2007-11-22 04:31:00,2.2737,2.2743,2.27355,2.2742,166100000.0
2007-11-22 04:32:00,2.2742,2.2742,2.27395,2.2742,42100000.0
2007-11-22 04:33:00,2.2742,2.2742,2.27395,2.27395,31900000.0
2007-11-22 04:34:00,2.27385,2.27415,2.27385,2.27415,26400000.0
2007-11-22 04:35:00,2.27415,2.2744,2.27415,2.27415,57900000.0
2007-11-22 04:36:00,2.2742,2.2742,2.2739,2.2742,90400000.0
2007-11-22 04:37:00,2.2742,2.2742,2.27415,2.2742,74400000.0
2007-11-22 04:38:00,2.2742,2.27435,2.27415,2.27415,154000000.0
2007-11-22 04:39:00,2.2742,2.2744,2.27395,2.27435,165200000.0
2007-11-22 04:40:00,2.2744,2.2744,2.27405,2.27425,92500000.0
2007-11-22 04:41:00,2.27425,2.2756,2.27425,2.2743,191600000.0
2007-11-22 04:42:00,2.27435,2.2745,2.27425,2.2744,208900000.0
2007-11-22 04:43:00,2.2743,2.2745,2.27415,2.2745,214600000.0
2007-11-22 04:44:00,2.27435,2.2745,2.2742,2.2744,335300000.0
2007-11-22 04:45:00,2.2744,2.27495,2.2743,2.2745,196800000.0
2007-11-22 04:46:00,2.2745,2.2746,2.27425,2.2744,189200000.0
2007-11-22 04:47:00,2.2744,2.2745,2.27425,2.27425,123700000.0
2007-11-22 04:48:00,2.27445,2.27445,2.27435,2.2744,26200000.0
2007-11-22 04:49:00,2.2744,2.27465,2.2744,2.27465,166800000.0
2007-11-22 04:50:00,2.2746,2.27465,2.27405,2.27405,376400000.0
2007-11-22 04:51:00,2.27405,2.2742,2.27395,2.2741,172000000.0
2007-11-22 04:52:00,2.2741,2.27435,2.2741,2.2742,202400000.0
2007-11-22 04:53:00,2.2742,2.2742,2.274,2.2741,104600000.0
2007-11-22 04:54:00,2.2741,2.2741,2.27385,2.2739,54500000.0
2007-11-22 04:55:00,2.27385,2.2743,2.2736,2.2741,210000000.0
2007-11-22 04:56:00,2.274,2.2741,2.274,2.2741,40000000.0
2007-11-22 04:57:00,2.2741,2.27415,2.27395,2.27395,54700000.0
2007-11-22 04:58:00,2.274,2.27405,2.274,2.274,92800000.0
2007-11-22 04:59:00,2.274,2.2742,2.27395,2.2741,55700000.0
2007-11-22 05:00:00,2.2741,2.2741,2.27395,2.2741,100300000.0
2007-11-22 05:01:00,2.274,2.2742,2.27395,2.27405,236200000.0
2007-11-22 05:02:00,2.2741,2.2741,2.274,2.2741,63100000.0
2007-11-22 05:03:00,2.2741,2.2741,2.27355,2.27355,276400000.0
2007-11-22 05:04:00,2.27355,2.27375,2.2728,2.2729,230000000.0
2007-11-22 05:05:00,2.2729,2.27335,2.2729,2.27325,44400000.0
2007-11-22 05:06:00,2.27325,2.27325,2.27295,2.27295,96600000.0
2007-11-22 05:07:00,2.27295,2.27295,2.2727,2.27295,30100000.0
2007-11-22 05:08:00,2.27295,2.27315,2.27295,2.273,44900000.0
2007-11-22 05:09:00,2.27295,2.27325,2.27285,2.27325,125400000.0
2007-11-22 05:10:00,2.27325,2.27325,2.27325,2.27325,1600000.0
2007-11-22 05:11:00,2.273,2.27315,2.27295,2.273,48000000.0
2007-11-22 05:12:00,2.27285,2.273,2.27225,2.27225,268500000.0
2007-11-22 05:13:00,2.27255,2.2729,2.2723,2.2727,251700000.0
2007-11-22 05:14:00,2.2727,2.27275,2.27215,2.27275,511000000.0
2007-11-22 05:15:00,2.27275,2.27305,2.27245,2.27265,428200000.0
2007-11-22 05:16:00,2.2728,2.27305,2.27275,2.2729,144000000.0
2007-11-22 05:17:00,2.2729,2.27345,2.27285,2.273,337600000.0
2007-11-22 05:18:00,2.273,2.27355,2.2729,2.27325,155400000.0
2007-11-22 05:19:00,2.27355,2.27355,2.27295,2.273,188500000.0
2007-11-22 05:20:00,2.27295,2.27335,2.27285,2.27335,197700000.0
2007-11-22 05:21:00,2.27335,2.27345,2.2732,2.27335,158800000.0
2007-11-22 05:22:00,2.27335,2.27335,2.27325,2.27325,103500000.0
2007-11-22 05:23:00,2.27325,2.2738,2.27325,2.27355,209100000.0
2007-11-22 05:24:00,2.27355,2.27355,2.27275,2.27285,150000000.0
2007-11-22 05:25:00,2.27275,2.2732,2.27275,2.2731,149200000.0
2007-11-22 05:26:00,2.2731,2.27315,2.2729,2.2731,146800000.0
2007-11-22 05:27:00,2.2731,2.2735,2.27295,2.2732,160000000.0
2007-11-22 05:28:00,2.2732,2.2735,2.27315,2.27345,94400000.0
2007-11-22 05:29:00,2.27345,2.2735,2.27335,2.2735,327200000.0
2007-11-22 05:30:00,2.2735,2.27355,2.27305,2.27335,262100000.0
2007-11-22 05:31:00,2.27345,2.27345,2.2733,2.2733,80400000.0
2007-11-22 05:32:00,2.2733,2.27365,2.2733,2.27365,73200000.0
2007-11-22 05:33:00,2.27365,2.2739,2.27365,2.2737,165800000.0
2007-11-22 05:34:00,2.2737,2.27405,2.27365,2.27375,153300000.0
2007-11-22 05:35:00,2.27375,2.274,2.27375,2.274,54400000.0
2007-11-22 05:36:00,2.274,2.274,2.27355,2.27375,132400000.0
2007-11-22 05:37:00,2.27375,2.27415,2.27355,2.2738,176400000.0
2007-11-22 05:38:00,2.2738,2.2741,2.27355,2.2741,49600000.0
2007-11-22 05:39:00,2.2741,2.27455,2.274,2.27455,169600000.0
2007-11-22 05:40:00,2.27455,2.27485,2.27405,2.27465,318100000.0
2007-11-22 05:41:00,2.27465,2.27495,2.27445,2.27485,156500000.0
2007-11-22 05:42:00,2.27485,2.2749,2.27445,2.27475,165900000.0
2007-11-22 05:43:00,2.2748,2.2748,2.27415,2.27415,77000000.0
2007-11-22 05:44:00,2.27415,2.27445,2.2741,2.27445,146700000.0
2007-11-22 05:45:00,2.27445,2.2745,2.27415,2.27415,132500000.0
2007-11-22 05:46:00,2.2742,2.27465,2.2739,2.27395,212500000.0
2007-11-22 05:47:00,2.27395,2.27405,2.27345,2.27365,431300000.0
2007-11-22 05:48:00,2.27365,2.2739,2.27365,2.27375,221000000.0
2007-11-22 05:49:00,2.27375,2.2739,2.2736,2.27365,163500000.0
2007-11-22 05:50:00,2.27365,2.2738,2.2734,2.2734,123600000.0
2007-11-22 05:51:00,2.27345,2.27395,2.2734,2.27365,166400000.0
2007-11-22 05:52:00,2.27365,2.2742,2.27355,2.27385,98700000.0
2007-11-22 05:53:00,2.27385,2.27415,2.27355,2.27415,42700000.0
2007-11-22 05:54:00,2.27415,2.27415,2.27355,2.27385,117700000.0
2007-11-22 05:55:00,2.27385,2.27385,2.2735,2.27375,173000000.0
2007-11-22 05:56:00,2.27375,2.274,2.2737,2.274,183800000.0
2007-11-22 05:57:00,2.2741,2.27445,2.27375,2.274,267300000.0
2007-11-22 05:58:00,2.27405,2.2745,2.2739,2.2745,308300000.0
2007-11-22 05:59:00,2.2745,2.2748,2.27445,2.27445,266400000.0
2007-11-22 06:00:00,2.27445,2.2746,2.27445,2.27445,210000000.0
2007-11-22 06:01:00,2.27425,2.27515,2.27425,2.27475,318600000.0
2007-11-22 06:02:00,2.2747,2.27515,2.27445,2.27465,445600000.0
2007-11-22 06:03:00,2.27465,2.2748,2.27445,2.2748,281000000.0
2007-11-22 06:04:00,2.2748,2.275,2.27475,2.2749,350400000.0
2007-11-22 06:05:00,2.2749,2.27575,2.27485,2.2754,317600000.0
2007-11-22 06:06:00,2.2754,2.27635,2.2754,2.27605,317200000.0
2007-11-22 06:07:00,2.27605,2.2769,2.276,2.2769,444800000.0
2007-11-22 06:08:00,2.2769,2.277,2.2767,2.2768,160400000.0
2007-11-22 06:09:00,2.2768,2.2768,2.2767,2.2767,149800000.0
2007-11-22 06:10:00,2.2767,2.2767,2.276,2.2762,254500000.0
2007-11-22 06:11:00,2.2762,2.27695,2.27555,2.27665,441900000.0
2007-11-22 06:12:00,2.2767,2.2776,2.27665,2.2774,327800000.0
2007-11-22 06:13:00,2.27735,2.27765,2.27665,2.27685,273600000.0
2007-11-22 06:14:00,2.27685,2.27685,2.27565,2.2759,319700000.0
2007-11-22 06:15:00,2.27585,2.2764,2.27585,2.2762,352500000.0
2007-11-22 06:16:00,2.2762,2.27625,2.27565,2.276,382600000.0
2007-11-22 06:17:00,2.276,2.2765,2.27585,2.2765,387200000.0
2007-11-22 06:18:00,2.2765,2.2769,2.2764,2.27675,250000000.0
2007-11-22 06:19:00,2.27675,2.2773,2.27675,2.2773,258700000.0
2007-11-22 06:20:00,2.2773,2.2773,2.27665,2.277,295700000.0
2007-11-22 06:21:00,2.2769,2.27735,2.2769,2.27725,125600000.0
2007-11-22 06:22:00,2.27725,2.27725,2.27645,2.2766,224000000.0
2007-11-22 06:23:00,2.2766,2.2774,2.27645,2.27735,264000000.0
2007-11-22 06:24:00,2.27735,2.2774,2.27665,2.27675,210000000.0
2007-11-22 06:25:00,2.2768,2.2772,2.2768,2.2771,228400000.0
2007-11-22 06:26:00,2.2771,2.27715,2.2764,2.2769,438200000.0
2007-11-22 06:27:00,2.2769,2.2769,2.276,2.27615,422800000.0
2007-11-22 06:28:00,2.27615,2.2763,2.27595,2.2762,450200000.0
2007-11-22 06:29:00,2.2762,2.2762,2.27595,2.276,135800000.0
2007-11-22 06:30:00,2.276,2.27665,2.27595,2.276,444100000.0
2007-11-22 06:31:00,2.276,2.2761,2.27585,2.27595,221700000.0
2007-11-22 06:32:00,2.2761,2.27625,2.27555,2.27555,436000000.0
2007-11-22 06:33:00,2.27555,2.27605,2.27525,2.2753,521700000.0
2007-11-22 06:34:00,2.2753,2.27575,2.2753,2.27575,285500000.0
2007-11-22 06:35:00,2.27575,2.27585,2.2756,2.27565,97200000.0
2007-11-22 06:36:00,2.27565,2.2757,2.2752,2.27525,287600000.0
2007-11-22 06:37:00,2.27525,2.27545,2.27505,2.27535,149600000.0
2007-11-22 06:38:00,2.27545,2.27565,2.2751,2.2751,224700000.0
2007-11-22 06:39:00,2.2751,2.27565,2.27495,2.27565,190100000.0
2007-11-22 06:40:00,2.27565,2.2758,2.2756,2.2757,226000000.0
2007-11-22 06:41:00,2.2757,2.2758,2.27545,2.2757,93000000.0
2007-11-22 06:42:00,2.2757,2.2759,2.27565,2.2757,86000000.0
2007-11-22 06:43:00,2.27575,2.27575,2.2754,2.2754,158000000.0
2007-11-22 06:44:00,2.2754,2.27585,2.2754,2.27585,365300000.0
2007-11-22 06:45:00,2.27585,2.27595,2.27565,2.27595,132400000.0
2007-11-22 06:46:00,2.27595,2.27595,2.2757,2.2757,158800000.0
2007-11-22 06:47:00,2.2757,2.2757,2.2755,2.2755,56000000.0
2007-11-22 06:48:00,2.27555,2.2759,2.27555,2.2759,114000000.0
2007-11-22 06:49:00,2.27575,2.2759,2.2757,2.2759,112000000.0
2007-11-22 06:50:00,2.2759,2.27595,2.2757,2.2759,124000000.0
2007-11-22 06:51:00,2.2759,2.276,2.27585,2.2759,72400000.0
2007-11-22 06:52:00,2.2759,2.27615,2.2757,2.27605,141600000.0
2007-11-22 06:53:00,2.2758,2.2761,2.27575,2.27605,218600000.0
2007-11-22 06:54:00,2.27605,2.2761,2.2757,2.2758,132100000.0
2007-11-22 06:55:00,2.2758,2.27595,2.2758,2.27595,74000000.0
2007-11-22 06:56:00,2.276,2.2762,2.2757,2.2758,169600000.0
2007-11-22 06:57:00,2.2758,2.2761,2.2756,2.2756,194000000.0
2007-11-22 06:58:00,2.27555,2.27575,2.27545,2.27575,102700000.0
2007-11-22 06:59:00,2.27575,2.2761,2.27575,2.2761,67700000.0
2007-11-22 07:00:00,2.2761,2.2761,2.27595,2.2761,129600000.0
2007-11-22 07:01:00,2.2758,2.2761,2.27575,2.2758,142700000.0
2007-11-22 07:02:00,2.2758,2.276,2.2755,2.2755,243700000.0
2007-11-22 07:03:00,2.2755,2.27575,2.2754,2.27575,128000000.0
2007-11-22 07:04:00,2.27575,2.2758,2.27545,2.27565,155600000.0
2007-11-22 07:05:00,2.2756,2.27585,2.27545,2.27555,148800000.0
2007-11-22 07:06:00,2.27555,2.2759,2.2755,2.2759,109200000.0
2007-11-22 07:07:00,2.2759,2.27595,2.27575,2.2759,110800000.0
2007-11-22 07:08:00,2.2759,2.2759,2.2758,2.27585,65600000.0
2007-11-22 07:09:00,2.27585,2.27595,2.27575,2.27595,81500000.0
2007-11-22 07:10:00,2.27595,2.27605,2.27595,2.27605,23200000.0
2007-11-22 07:11:00,2.276,2.27615,2.27595,2.27605,41200000.0
2007-11-22 07:12:00,2.27605,2.27645,2.27605,2.2761,20400000.0
2007-11-22 07:13:00,2.2761,2.2762,2.27605,2.2762,93600000.0
2007-11-22 07:14:00,2.2762,2.27635,2.2762,2.27625,58000000.0
2007-11-22 07:15:00,2.27625,2.2764,2.276,2.2764,121600000.0
2007-11-22 07:16:00,2.27635,2.2766,2.27635,2.2766,89900000.0
2007-11-22 07:17:00,2.27665,2.27695,2.27655,2.27655,73000000.0
2007-11-22 07:18:00,2.27655,2.2767,2.27645,2.27645,120400000.0
2007-11-22 07:19:00,2.27645,2.2767,2.27605,2.27635,144800000.0
2007-11-22 07:20:00,2.2761,2.27675,2.2758,2.2764,433100000.0
2007-11-22 07:21:00,2.2764,2.27685,2.2764,2.27685,163800000.0
2007-11-22 07:22:00,2.27685,2.27755,2.27675,2.27755,140000000.0
2007-11-22 07:23:00,2.27755,2.27755,2.2767,2.27715,403700000.0
2007-11-22 07:24:00,2.27695,2.2772,2.27685,2.27715,361200000.0
2007-11-22 07:25:00,2.27715,2.27755,2.277,2.277,317200000.0
2007-11-22 07:26:00,2.277,2.2772,2.27685,2.2772,261000000.0
2007-11-22 07:27:00,2.2772,2.2774,2.27715,2.27735,141600000.0
2007-11-22 07:28:00,2.27735,2.27735,2.2767,2.277,255600000.0
2007-11-22 07:29:00,2.277,2.27755,2.27675,2.27745,166200000.0
2007-11-22 07:30:00,2.27745,2.2776,2.2772,2.27725,192500000.0
2007-11-22 07:31:00,2.2772,2.27755,2.27715,2.2775,70400000.0
2007-11-22 07:32:00,2.2775,2.2775,2.2767,2.2767,162000000.0
2007-11-22 07:33:00,2.2767,2.2768,2.27615,2.2762,182100000.0
2007-11-22 07:34:00,2.2762,2.27645,2.2761,2.27645,206000000.0
2007-11-22 07:35:00,2.27645,2.2766,2.2762,2.2763,216300000.0
2007-11-22 07:36:00,2.2762,2.2767,2.2762,2.2764,205000000.0
2007-11-22 07:37:00,2.2764,2.27715,2.2764,2.27715,220800000.0
2007-11-22 07:38:00,2.27715,2.2776,2.27715,2.27735,262600000.0
2007-11-22 07:39:00,2.2773,2.2779,2.27715,2.27755,296500000.0
2007-11-22 07:40:00,2.27765,2.2778,2.2773,2.27775,250900000.0
2007-11-22 07:41:00,2.2777,2.27785,2.27755,2.27775,92100000.0
2007-11-22 07:42:00,2.27775,2.27795,2.27765,2.27785,244200000.0
2007-11-22 07:43:00,2.27785,2.27785,2.27735,2.2776,263600000.0
2007-11-22 07:44:00,2.2776,2.2776,2.27745,2.2775,139200000.0
2007-11-22 07:45:00,2.2775,2.27785,2.2775,2.27765,105600000.0
2007-11-22 07:46:00,2.27765,2.27785,2.2776,2.27785,31200000.0
2007-11-22 07:47:00,2.27785,2.27785,2.2773,2.2775,189600000.0
2007-11-22 07:48:00,2.2775,2.2776,2.27705,2.2772,279400000.0
2007-11-22 07:49:00,2.2772,2.2772,2.27655,2.27665,316500000.0
2007-11-22 07:50:00,2.27665,2.27705,2.27645,2.27665,288500000.0
2007-11-22 07:51:00,2.27665,2.27675,2.27645,2.27655,91700000.0
2007-11-22 07:52:00,2.27655,2.2767,2.27615,2.2763,207000000.0
2007-11-22 07:53:00,2.2763,2.2766,2.27615,2.2763,190200000.0
2007-11-22 07:54:00,2.27625,2.27655,2.2762,2.2764,85100000.0
2007-11-22 07:55:00,2.27635,2.27645,2.27635,2.27635,82200000.0
2007-11-22 07:56:00,2.27635,2.2765,2.2761,2.27625,104000000.0
2007-11-22 07:57:00,2.27625,2.27625,2.2761,2.27615,50400000.0
2007-11-22 07:58:00,2.27615,2.27625,2.27605,2.27625,110400000.0
2007-11-22 07:59:00,2.27625,2.27625,2.27575,2.27595,84600000.0
2007-11-22 08:00:00,2.27595,2.27655,2.27595,2.27645,93000000.0
2007-11-22 08:01:00,2.27645,2.27645,2.2763,2.2763,41600000.0
2007-11-22 08:02:00,2.2763,2.2764,2.27625,2.2763,102000000.0
2007-11-22 08:03:00,2.2763,2.2763,2.2762,2.2762,90000000.0
2007-11-22 08:04:00,2.2762,2.2765,2.2762,2.2762,110600000.0
2007-11-22 08:05:00,2.27615,2.2763,2.27615,2.2763,22400000.0
2007-11-22 08:06:00,2.27625,2.27655,2.2762,2.27655,93200000.0
2007-11-22 08:07:00,2.27655,2.27695,2.27625,2.27675,151900000.0
2007-11-22 08:08:00,2.27675,2.27695,2.27625,2.2765,96100000.0
2007-11-22 08:09:00,2.2765,2.2772,2.2765,2.27695,310600000.0
2007-11-22 08:10:00,2.277,2.2772,2.2769,2.2771,125900000.0
2007-11-22 08:11:00,2.2772,2.27725,2.27705,2.2771,122800000.0
2007-11-22 08:12:00,2.27675,2.2771,2.27675,2.2771,15200000.0
2007-11-22 08:13:00,2.2771,2.2771,2.277,2.2771,73400000.0
2007-11-22 08:14:00,2.2771,2.2771,2.2768,2.27685,134500000.0
2007-11-22 08:15:00,2.27685,2.27715,2.27685,2.27695,47200000.0
2007-11-22 08:16:00,2.27685,2.27705,2.27655,2.27665,172600000.0
2007-11-22 08:17:00,2.27675,2.27705,2.2767,2.27685,157400000.0
2007-11-22 08:18:00,2.27685,2.27695,2.27625,2.2768,315700000.0
2007-11-22 08:19:00,2.2768,2.2768,2.27625,2.27665,348800000.0
2007-11-22 08:20:00,2.27665,2.27675,2.27655,2.27655,31700000.0
2007-11-22 08:21:00,2.27665,2.2767,2.2763,2.27645,225300000.0
2007-11-22 08:22:00,2.27645,2.2766,2.27635,2.2765,350800000.0
2007-11-22 08:23:00,2.2765,2.2768,2.2758,2.2766,350300000.0
2007-11-22 08:24:00,2.2766,2.2767,2.2764,2.2766,291200000.0
2007-11-22 08:25:00,2.2766,2.27695,2.2763,2.27665,260800000.0
2007-11-22 08:26:00,2.27665,2.27695,2.27605,2.2763,556800000.0
2007-11-22 08:27:00,2.2764,2.27675,2.27595,2.27595,446000000.0
2007-11-22 08:28:00,2.27595,2.27605,2.27505,2.27545,373800000.0
2007-11-22 08:29:00,2.2753,2.27585,2.2746,2.2751,628999994.0
2007-11-22 08:30:00,2.2751,2.27585,2.27505,2.27535,476000000.0
2007-11-22 08:31:00,2.27535,2.27545,2.27525,2.27535,411200000.0
2007-11-22 08:32:00,2.27535,2.27535,2.27475,2.2752,400900000.0
2007-11-22 08:33:00,2.2751,2.2756,2.2748,2.27495,511100000.0
2007-11-22 08:34:00,2.27505,2.2753,2.27485,2.27505,296400000.0
2007-11-22 08:35:00,2.27505,2.2753,2.2746,2.275,233900000.0
2007-11-22 08:36:00,2.275,2.27515,2.27495,2.27495,156200000.0
2007-11-22 08:37:00,2.27495,2.2751,2.27495,2.27505,196000000.0
2007-11-22 08:38:00,2.27505,2.27575,2.27495,2.2755,378400000.0
2007-11-22 08:39:00,2.2755,2.2756,2.27455,2.2747,435800000.0
2007-11-22 08:40:00,2.2747,2.275,2.2744,2.275,411200000.0
2007-11-22 08:41:00,2.275,2.275,2.27425,2.2744,268000000.0
2007-11-22 08:42:00,2.2744,2.2745,2.2737,2.2737,302400000.0
2007-11-22 08:43:00,2.2737,2.27395,2.27345,2.27355,681200000.0
2007-11-22 08:44:00,2.27355,2.2739,2.27315,2.27385,809100000.0
2007-11-22 08:45:00,2.27375,2.2741,2.27375,2.27405,210300000.0
2007-11-22 08:46:00,2.27405,2.27415,2.27405,2.27405,76000000.0
2007-11-22 08:47:00,2.2741,2.2746,2.2741,2.2745,276800000.0
2007-11-22 08:48:00,2.2745,2.2757,2.27445,2.2756,492000000.0
2007-11-22 08:49:00,2.2756,2.27615,2.2753,2.276,434400000.0
2007-11-22 08:50:00,2.2759,2.2762,2.2755,2.2758,484800000.0
2007-11-22 08:51:00,2.2758,2.276,2.2753,2.2754,385600000.0
2007-11-22 08:52:00,2.2754,2.27555,2.27495,2.27515,348000000.0
2007-11-22 08:53:00,2.27515,2.27535,2.27455,2.27455,390100000.0
2007-11-22 08:54:00,2.27465,2.2747,2.27425,2.2744,518000000.0
2007-11-22 08:55:00,2.2744,2.27445,2.27425,2.27425,128000000.0
2007-11-22 08:56:00,2.27425,2.27515,2.27425,2.27495,322400000.0
2007-11-22 08:57:00,2.27495,2.27565,2.2739,2.2745,504100000.0
2007-11-22 08:58:00,2.2745,2.27495,2.27415,2.27485,436800000.0
2007-11-22 08:59:00,2.27485,2.27505,2.27425,2.2744,464800000.0
2007-11-22 09:00:00,2.2743,2.2746,2.27415,2.27425,377600000.0
2007-11-22 09:01:00,2.27425,2.2744,2.2741,2.27425,337200000.0
2007-11-22 09:02:00,2.27395,2.27425,2.27325,2.27355,426400000.0
2007-11-22 09:03:00,2.2736,2.27375,2.27315,2.27375,651000000.0
2007-11-22 09:04:00,2.2737,2.27425,2.2735,2.27395,356800000.0
2007-11-22 09:05:00,2.27395,2.27445,2.27395,2.2742,170800000.0
2007-11-22 09:06:00,2.2742,2.27455,2.27405,2.27435,351200000.0
2007-11-22 09:07:00,2.27435,2.27445,2.274,2.27445,243400000.0
2007-11-22 09:08:00,2.27445,2.27475,2.27435,2.27455,236800000.0
2007-11-22 09:09:00,2.2745,2.27485,2.2745,2.2747,158000000.0
2007-11-22 09:10:00,2.2747,2.27475,2.27435,2.27435,225800000.0
2007-11-22 09:11:00,2.27435,2.2745,2.27425,2.2743,404000000.0
2007-11-22 09:12:00,2.2743,2.27505,2.2743,2.275,408700000.0
2007-11-22 09:13:00,2.27495,2.27525,2.27465,2.275,798900000.0
2007-11-22 09:14:00,2.27505,2.27545,2.27485,2.27545,314600000.0
2007-11-22 09:15:00,2.27545,2.2755,2.27505,2.27545,226000000.0
2007-11-22 09:16:00,2.27545,2.2756,2.27525,2.27545,224600000.0
2007-11-22 09:17:00,2.27545,2.27635,2.2754,2.27605,366800000.0
2007-11-22 09:18:00,2.2761,2.2761,2.27535,2.2755,368800000.0
2007-11-22 09:19:00,2.2755,2.277,2.27535,2.27685,443600000.0
2007-11-22 09:20:00,2.27685,2.27705,2.27595,2.27605,236800000.0
2007-11-22 09:21:00,2.2761,2.2764,2.276,2.276,177800000.0
2007-11-22 09:22:00,2.276,2.27625,2.27575,2.27605,468900000.0
2007-11-22 09:23:00,2.2761,2.2761,2.27565,2.27565,296200000.0
2007-11-22 09:24:00,2.27565,2.27575,2.275,2.2751,209000000.0
2007-11-22 09:25:00,2.2751,2.2753,2.27475,2.275,315700000.0
2007-11-22 09:26:00,2.27475,2.2756,2.2747,2.27515,279600000.0
2007-11-22 09:27:00,2.27515,2.2753,2.27475,2.2749,376200000.0
2007-11-22 09:28:00,2.2749,2.2752,2.27475,2.27505,465600000.0
2007-11-22 09:29:00,2.27505,2.2756,2.27485,2.2752,520100000.0
2007-11-22 09:30:00,2.27515,2.27555,2.27505,2.2753,333900000.0
2007-11-22 09:31:00,2.2753,2.2753,2.27455,2.27455,505900000.0
2007-11-22 09:32:00,2.2746,2.27525,2.2746,2.27495,504800000.0
2007-11-22 09:33:00,2.275,2.2754,2.27495,2.27495,722100000.0
2007-11-22 09:34:00,2.27495,2.2752,2.27455,2.27485,471200000.0
2007-11-22 09:35:00,2.27485,2.27545,2.27455,2.27455,390200000.0
2007-11-22 09:36:00,2.27455,2.275,2.27455,2.27465,450400000.0
2007-11-22 09:37:00,2.27465,2.2748,2.2742,2.2744,414600000.0
2007-11-22 09:38:00,2.2744,2.27475,2.274,2.27465,606300000.0
2007-11-22 09:39:00,2.27465,2.2748,2.2743,2.2745,168600000.0
2007-11-22 09:40:00,2.2745,2.27485,2.27445,2.27465,400500000.0
2007-11-22 09:41:00,2.27465,2.2748,2.2743,2.27455,257000000.0
2007-11-22 09:42:00,2.2746,2.27505,2.27455,2.27505,232700000.0
2007-11-22 09:43:00,2.27505,2.27535,2.27495,2.2753,413400000.0
2007-11-22 09:44:00,2.2753,2.27585,2.27515,2.27585,445200000.0
2007-11-22 09:45:00,2.2759,2.27595,2.2752,2.27535,528600000.0
2007-11-22 09:46:00,2.27535,2.2762,2.27535,2.2762,442800000.0
2007-11-22 09:47:00,2.2762,2.2771,2.2762,2.2767,671100000.0
2007-11-22 09:48:00,2.2767,2.27675,2.2762,2.27645,337600000.0
2007-11-22 09:49:00,2.27645,2.27645,2.2756,2.27585,309600000.0
2007-11-22 09:50:00,2.27585,2.2768,2.27565,2.2765,609800000.0
2007-11-22 09:51:00,2.27655,2.2766,2.2762,2.2762,366700000.0
2007-11-22 09:52:00,2.2762,2.27645,2.2758,2.27635,606600000.0
2007-11-22 09:53:00,2.27635,2.2766,2.27555,2.276,584000000.0
2007-11-22 09:54:00,2.276,2.2769,2.276,2.27625,439300000.0
2007-11-22 09:55:00,2.2762,2.2765,2.27565,2.27565,526700000.0
2007-11-22 09:56:00,2.27565,2.2759,2.27545,2.2757,544000000.0
2007-11-22 09:57:00,2.2756,2.27575,2.27525,2.2756,365800000.0
2007-11-22 09:58:00,2.2756,2.27605,2.27555,2.2756,425800000.0
2007-11-22 09:59:00,2.2756,2.27615,2.27545,2.27605,325500000.0
2007-11-22 10:00:00,2.27605,2.2761,2.27565,2.27575,309100000.0
2007-11-22 10:01:00,2.27575,2.27595,2.2756,2.2759,374300000.0
2007-11-22 10:02:00,2.2759,2.27615,2.27525,2.27535,291725000.0
2007-11-22 10:03:00,2.27525,2.27525,2.27435,2.2751,639700000.0
2007-11-22 10:04:00,2.2751,2.27615,2.27485,2.27615,474300000.0
2007-11-22 10:05:00,2.27615,2.27715,2.2761,2.2761,410400000.0
2007-11-22 10:06:00,2.2761,2.2767,2.27595,2.27655,376100000.0
2007-11-22 10:07:00,2.2765,2.2769,2.2764,2.2765,359050000.0
2007-11-22 10:08:00,2.2765,2.2767,2.2761,2.2762,157937500.0
2007-11-22 10:09:00,2.2762,2.2768,2.2761,2.2766,279500000.0
2007-11-22 10:10:00,2.2766,2.2767,2.27635,2.2764,297100000.0
2007-11-22 10:11:00,2.2764,2.2768,2.27605,2.2764,587200000.0
2007-11-22 10:12:00,2.2764,2.2768,2.27625,2.2768,349800000.0
2007-11-22 10:13:00,2.2768,2.2768,2.27615,2.2763,387300000.0
2007-11-22 10:14:00,2.2763,2.2766,2.27585,2.276,543900000.0
2007-11-22 10:15:00,2.276,2.2767,2.27575,2.27655,379900000.0
2007-11-22 10:16:00,2.2766,2.27665,2.27625,2.2766,255600000.0
2007-11-22 10:17:00,2.2766,2.27755,2.2765,2.27735,752700000.0
2007-11-22 10:18:00,2.27735,2.2774,2.2767,2.27675,578200000.0
2007-11-22 10:19:00,2.27675,2.27735,2.2765,2.277,575000000.0
2007-11-22 10:20:00,2.2769,2.2773,2.27665,2.2769,274100000.0
2007-11-22 10:21:00,2.27695,2.27745,2.27695,2.27725,422400000.0
2007-11-22 10:22:00,2.27725,2.27725,2.27675,2.2769,381000000.0
2007-11-22 10:23:00,2.2769,2.27715,2.27655,2.27655,302700000.0
2007-11-22 10:24:00,2.27645,2.2766,2.27585,2.27595,142400000.0
2007-11-22 10:25:00,2.27595,2.2763,2.27595,2.27625,222000000.0
2007-11-22 10:26:00,2.27615,2.2762,2.27545,2.27555,465800000.0
2007-11-22 10:27:00,2.27555,2.27595,2.27545,2.27575,302000000.0
2007-11-22 10:28:00,2.27575,2.27635,2.27565,2.2763,433600000.0
2007-11-22 10:29:00,2.2763,2.2768,2.27625,2.27635,213300000.0
2007-11-22 10:30:00,2.27635,2.2767,2.27595,2.27595,481400000.0
2007-11-22 10:31:00,2.2759,2.276,2.2756,2.2756,336400000.0
2007-11-22 10:32:00,2.2757,2.27575,2.2747,2.27495,595000000.0
2007-11-22 10:33:00,2.27495,2.2757,2.27485,2.2753,457200000.0
2007-11-22 10:34:00,2.2753,2.27565,2.27505,2.27555,319400000.0
2007-11-22 10:35:00,2.2755,2.27605,2.27505,2.27605,519400000.0
2007-11-22 10:36:00,2.27605,2.27605,2.27545,2.27585,387200000.0
2007-11-22 10:37:00,2.27585,2.2764,2.27565,2.27625,258900000.0
2007-11-22 10:38:00,2.2764,2.2766,2.2761,2.2762,411500000.0
2007-11-22 10:39:00,2.27625,2.2764,2.27535,2.2754,542300000.0
2007-11-22 10:40:00,2.2754,2.2757,2.27515,2.27565,510100000.0
2007-11-22 10:41:00,2.27565,2.2758,2.27555,2.27575,300899999.0
2007-11-22 10:42:00,2.27575,2.27605,2.2753,2.27545,428500000.0
2007-11-22 10:43:00,2.27545,2.276,2.2754,2.27595,297300000.0
2007-11-22 10:44:00,2.27595,2.27625,2.27565,2.27575,610200000.0
2007-11-22 10:45:00,2.27555,2.27625,2.27525,2.27545,412750000.0
2007-11-22 10:46:00,2.27545,2.2755,2.27435,2.2749,343987500.0
2007-11-22 10:47:00,2.2749,2.2755,2.27475,2.27495,207900000.0
2007-11-22 10:48:00,2.27495,2.27525,2.27495,2.27495,325100000.0
2007-11-22 10:49:00,2.27495,2.275,2.2743,2.2744,326400000.0
2007-11-22 10:50:00,2.27435,2.2749,2.27435,2.2749,207687500.0
2007-11-22 10:51:00,2.27485,2.2753,2.27485,2.2752,216900000.0
2007-11-22 10:52:00,2.2752,2.2752,2.275,2.2751,49150000.0
2007-11-22 10:53:00,2.2751,2.2752,2.27445,2.275,133962500.0
2007-11-22 10:54:00,2.275,2.27505,2.2746,2.27465,265300000.0
2007-11-22 10:55:00,2.27465,2.2749,2.27435,2.27465,286100000.0
2007-11-22 10:56:00,2.27465,2.27585,2.27465,2.27585,605900000.0
2007-11-22 10:57:00,2.27585,2.27635,2.27565,2.27625,665387500.0
2007-11-22 10:58:00,2.27625,2.2763,2.27555,2.27585,299250000.0
2007-11-22 10:59:00,2.27585,2.2764,2.27575,2.27585,282300000.0
2007-11-22 11:00:00,2.27585,2.27615,2.27555,2.27555,224600000.0
2007-11-22 11:01:00,2.2758,2.2758,2.27545,2.27565,328100000.0
2007-11-22 11:02:00,2.27565,2.27565,2.27515,2.27535,281400000.0
2007-11-22 11:03:00,2.27535,2.27545,2.27505,2.27505,210700000.0
2007-11-22 11:04:00,2.27505,2.2754,2.27495,2.27515,388700000.0
2007-11-22 11:05:00,2.27515,2.2753,2.27495,2.2752,457300000.0
2007-11-22 11:06:00,2.27515,2.27535,2.2749,2.27505,369700000.0
2007-11-22 11:07:00,2.27505,2.27505,2.2743,2.27455,290800000.0
2007-11-22 11:08:00,2.27455,2.27475,2.27395,2.27405,331100000.0
2007-11-22 11:09:00,2.27405,2.27435,2.27395,2.27405,269400000.0
2007-11-22 11:10:00,2.27405,2.27405,2.27255,2.27255,594300000.0
2007-11-22 11:11:00,2.27255,2.27325,2.27255,2.2727,496100000.0
2007-11-22 11:12:00,2.27265,2.2733,2.27265,2.2732,315500000.0
2007-11-22 11:13:00,2.2732,2.2736,2.27315,2.27355,265900000.0
2007-11-22 11:14:00,2.27355,2.27425,2.27355,2.27425,442200000.0
2007-11-22 11:15:00,2.27425,2.2743,2.2738,2.2742,419700000.0
2007-11-22 11:16:00,2.2742,2.2744,2.2738,2.2742,413200000.0
2007-11-22 11:17:00,2.2742,2.2747,2.2739,2.2741,637400000.0
2007-11-22 11:18:00,2.2741,2.27435,2.2741,2.2743,222100000.0
2007-11-22 11:19:00,2.2743,2.2743,2.2741,2.2741,273200000.0
2007-11-22 11:20:00,2.2741,2.2741,2.2735,2.2735,384600000.0
2007-11-22 11:21:00,2.2735,2.2735,2.27295,2.27295,157200000.0
2007-11-22 11:22:00,2.27295,2.27305,2.27275,2.27275,268400000.0
2007-11-22 11:23:00,2.27275,2.2732,2.27275,2.2732,228800000.0
2007-11-22 11:24:00,2.2732,2.27325,2.27315,2.27315,120100000.0
2007-11-22 11:25:00,2.27315,2.2732,2.27305,2.2731,179300000.0
2007-11-22 11:26:00,2.2732,2.27325,2.27275,2.27285,201800000.0
2007-11-22 11:27:00,2.2729,2.2734,2.2729,2.27315,298400000.0
2007-11-22 11:28:00,2.27315,2.27315,2.27275,2.273,318900000.0
2007-11-22 11:29:00,2.27305,2.27315,2.27265,2.27275,315800000.0
2007-11-22 11:30:00,2.27275,2.2729,2.27275,2.2728,257600000.0
2007-11-22 11:31:00,2.2728,2.2728,2.27275,2.2728,124000000.0
2007-11-22 11:32:00,2.2728,2.2729,2.27275,2.27275,98900000.0
2007-11-22 11:33:00,2.27275,2.2728,2.27275,2.27275,51200000.0
2007-11-22 11:34:00,2.27275,2.273,2.27265,2.273,416900000.0
2007-11-22 11:35:00,2.273,2.273,2.27265,2.2728,176100000.0
2007-11-22 11:36:00,2.2728,2.27285,2.27275,2.2728,172800000.0
2007-11-22 11:37:00,2.27275,2.2729,2.27265,2.27275,324400000.0
2007-11-22 11:38:00,2.27275,2.2739,2.27275,2.2728,420400000.0
2007-11-22 11:39:00,2.2728,2.27325,2.2728,2.27305,466462500.0
2007-11-22 11:40:00,2.27305,2.2732,2.27185,2.27235,295287500.0
2007-11-22 11:41:00,2.2724,2.2738,2.2723,2.2733,522100000.0
2007-11-22 11:42:00,2.2733,2.2733,2.27225,2.27275,401800000.0
2007-11-22 11:43:00,2.27275,2.27375,2.27265,2.27365,340300000.0
2007-11-22 11:44:00,2.27365,2.2743,2.27365,2.27365,315700000.0
2007-11-22 11:45:00,2.2738,2.27495,2.2737,2.27485,329000000.0
2007-11-22 11:46:00,2.27485,2.27505,2.27455,2.27465,338800000.0
2007-11-22 11:47:00,2.27465,2.27495,2.27455,2.2746,340100000.0
2007-11-22 11:48:00,2.2746,2.27515,2.2746,2.2749,255300000.0
2007-11-22 11:49:00,2.2749,2.2749,2.27455,2.2748,325800000.0
2007-11-22 11:50:00,2.27465,2.27485,2.27465,2.27465,345100000.0
2007-11-22 11:51:00,2.2746,2.2746,2.27415,2.27415,244800000.0
2007-11-22 11:52:00,2.27435,2.27455,2.2722,2.27245,489400000.0
2007-11-22 11:53:00,2.27245,2.27325,2.27245,2.27305,405400000.0
2007-11-22 11:54:00,2.2732,2.2735,2.27285,2.27345,460800000.0
2007-11-22 11:55:00,2.27345,2.27395,2.27325,2.27395,324600000.0
2007-11-22 11:56:00,2.27395,2.27435,2.27375,2.2738,448800000.0
2007-11-22 11:57:00,2.27365,2.27425,2.27365,2.27365,295200000.0
2007-11-22 11:58:00,2.27365,2.2747,2.27365,2.27425,377600000.0
2007-11-22 11:59:00,2.27425,2.2743,2.27385,2.27385,314400000.0
2007-11-22 12:00:00,2.2739,2.27395,2.27355,2.2736,379600000.0
2007-11-22 12:01:00,2.2736,2.2741,2.27355,2.2739,447400000.0
2007-11-22 12:02:00,2.2739,2.27405,2.2736,2.2737,208000000.0
2007-11-22 12:03:00,2.2737,2.27425,2.27355,2.2739,569300000.0
2007-11-22 12:04:00,2.2739,2.2742,2.27375,2.27385,294200000.0
2007-11-22 12:05:00,2.27385,2.27435,2.27375,2.27415,364100000.0
2007-11-22 12:06:00,2.27415,2.2747,2.27405,2.2742,299000000.0
2007-11-22 12:07:00,2.2742,2.2742,2.2738,2.274,234500000.0
2007-11-22 12:08:00,2.274,2.2741,2.27385,2.2741,90300000.0
2007-11-22 12:09:00,2.2741,2.27435,2.27395,2.27435,109600000.0
2007-11-22 12:10:00,2.27435,2.27445,2.2742,2.2744,159100000.0
2007-11-22 12:11:00,2.27445,2.2748,2.27445,2.2747,213600000.0
2007-11-22 12:12:00,2.2747,2.27515,2.27455,2.2751,289600000.0
2007-11-22 12:13:00,2.27495,2.2751,2.2749,2.27495,117800000.0
2007-11-22 12:14:00,2.27495,2.2751,2.27485,2.27485,240900000.0
2007-11-22 12:15:00,2.27485,2.2749,2.27465,2.2747,241000000.0
2007-11-22 12:16:00,2.27475,2.27495,2.2747,2.27485,107600000.0
2007-11-22 12:17:00,2.27485,2.27505,2.27465,2.27485,389600000.0
2007-11-22 12:18:00,2.27485,2.2753,2.27475,2.2753,257400000.0
2007-11-22 12:19:00,2.2753,2.2755,2.27505,2.2754,510600000.0
2007-11-22 12:20:00,2.2754,2.2756,2.27485,2.27485,231900000.0
2007-11-22 12:21:00,2.27485,2.2751,2.27455,2.27495,524900000.0
2007-11-22 12:22:00,2.27495,2.2754,2.27495,2.2753,407100000.0
2007-11-22 12:23:00,2.2753,2.2756,2.275,2.27525,761200000.0
2007-11-22 12:24:00,2.27525,2.27585,2.27515,2.2758,290000000.0
2007-11-22 12:25:00,2.2758,2.27615,2.27565,2.27605,213200000.0
2007-11-22 12:26:00,2.27605,2.2768,2.27595,2.2768,408700000.0
2007-11-22 12:27:00,2.2768,2.277,2.27665,2.277,444600000.0
2007-11-22 12:28:00,2.277,2.277,2.27655,2.2767,311100000.0
2007-11-22 12:29:00,2.2767,2.27695,2.27645,2.27655,296800000.0
2007-11-22 12:30:00,2.2767,2.2767,2.27625,2.2763,348300000.0
2007-11-22 12:31:00,2.2764,2.2764,2.2761,2.2764,200900000.0
2007-11-22 12:32:00,2.2764,2.27675,2.27615,2.27635,273100000.0
2007-11-22 12:33:00,2.27625,2.27635,2.27615,2.27635,250000000.0
2007-11-22 12:34:00,2.27635,2.2765,2.27635,2.2765,178700000.0
2007-11-22 12:35:00,2.2765,2.27665,2.2765,2.27655,236300000.0
2007-11-22 12:36:00,2.27655,2.2766,2.2763,2.27635,225600000.0
2007-11-22 12:37:00,2.27635,2.27645,2.27625,2.2764,178200000.0
2007-11-22 12:38:00,2.2764,2.2764,2.2761,2.2761,220900000.0
2007-11-22 12:39:00,2.27605,2.2771,2.27605,2.27685,705499999.0
2007-11-22 12:40:00,2.27695,2.2774,2.27675,2.27695,334800000.0
2007-11-22 12:41:00,2.27695,2.27695,2.27645,2.2765,381800000.0
2007-11-22 12:42:00,2.2765,2.2765,2.27605,2.2762,387000000.0
2007-11-22 12:43:00,2.2762,2.2764,2.27605,2.27625,298100000.0
2007-11-22 12:44:00,2.2763,2.2765,2.27625,2.27625,514100000.0
2007-11-22 12:45:00,2.27625,2.2768,2.27625,2.27655,407200000.0
2007-11-22 12:46:00,2.27655,2.2768,2.27655,2.27675,283900000.0
2007-11-22 12:47:00,2.27675,2.2769,2.27655,2.2768,318700000.0
2007-11-22 12:48:00,2.2769,2.2769,2.2764,2.2767,233600000.0
2007-11-22 12:49:00,2.27665,2.277,2.27665,2.27675,301000000.0
2007-11-22 12:50:00,2.27675,2.27695,2.27635,2.2766,331400000.0
2007-11-22 12:51:00,2.2766,2.2767,2.27625,2.2763,141000000.0
2007-11-22 12:52:00,2.27625,2.27625,2.27605,2.27615,101000000.0
2007-11-22 12:53:00,2.27615,2.2762,2.2759,2.27595,303000000.0
2007-11-22 12:54:00,2.27595,2.27635,2.27575,2.27625,305900000.0
2007-11-22 12:55:00,2.27625,2.2765,2.27595,2.27595,232700000.0
2007-11-22 12:56:00,2.27595,2.2761,2.27575,2.27585,253500000.0
2007-11-22 12:57:00,2.2759,2.27615,2.2759,2.27605,330000002.0
2007-11-22 12:58:00,2.27615,2.27645,2.27605,2.27625,169900000.0
2007-11-22 12:59:00,2.27625,2.27645,2.27605,2.27605,345500000.0
2007-11-22 13:00:00,2.2761,2.2765,2.2761,2.27635,238600000.0
2007-11-22 13:01:00,2.2763,2.27635,2.27595,2.27625,171300000.0
2007-11-22 13:02:00,2.27625,2.27625,2.27575,2.2759,274100000.0
2007-11-22 13:03:00,2.2759,2.27595,2.27575,2.27585,183200000.0
2007-11-22 13:04:00,2.2759,2.27615,2.2757,2.27595,296000000.0
2007-11-22 13:05:00,2.27595,2.2761,2.2758,2.27605,376200000.0
2007-11-22 13:06:00,2.27605,2.27615,2.27585,2.276,200500000.0
2007-11-22 13:07:00,2.276,2.27665,2.27575,2.27655,881400000.0
2007-11-22 13:08:00,2.27655,2.27655,2.27605,2.2762,272200000.0
2007-11-22 13:09:00,2.2762,2.27655,2.27615,2.2765,176400000.0
2007-11-22 13:10:00,2.27655,2.2766,2.27615,2.27615,164400000.0
2007-11-22 13:11:00,2.27615,2.2765,2.27615,2.2764,192400000.0
2007-11-22 13:12:00,2.2764,2.2767,2.27605,2.2761,270900000.0
2007-11-22 13:13:00,2.2761,2.2763,2.2761,2.27625,216400000.0
2007-11-22 13:14:00,2.27625,2.2767,2.27615,2.27665,276800000.0
2007-11-22 13:15:00,2.27665,2.2772,2.2766,2.2772,238900000.0
2007-11-22 13:16:00,2.2772,2.27745,2.27705,2.27745,536800000.0
2007-11-22 13:17:00,2.27745,2.2776,2.27705,2.27705,324300000.0
2007-11-22 13:18:00,2.27705,2.27735,2.27705,2.27735,208300000.0
2007-11-22 13:19:00,2.27735,2.2777,2.27735,2.2777,427300000.0
2007-11-22 13:20:00,2.2777,2.2777,2.27735,2.27745,284800000.0
2007-11-22 13:21:00,2.27745,2.27745,2.27715,2.27725,158600000.0
2007-11-22 13:22:00,2.2773,2.2773,2.27595,2.2764,490400000.0
2007-11-22 13:23:00,2.27635,2.27645,2.2763,2.2763,66400000.0
2007-11-22 13:24:00,2.2763,2.27645,2.2761,2.27615,187200000.0
2007-11-22 13:25:00,2.27615,2.27635,2.276,2.27625,295900000.0
2007-11-22 13:26:00,2.27635,2.27685,2.27635,2.2764,286100000.0
2007-11-22 13:27:00,2.2764,2.2768,2.27635,2.27665,223200000.0
2007-11-22 13:28:00,2.27675,2.2769,2.2765,2.2765,205500000.0
2007-11-22 13:29:00,2.2765,2.27655,2.276,2.27605,247600000.0
2007-11-22 13:30:00,2.27595,2.2764,2.27595,2.2761,156700000.0
2007-11-22 13:31:00,2.2761,2.27625,2.27605,2.2762,189200000.0
2007-11-22 13:32:00,2.2762,2.27635,2.27615,2.27625,296000000.0
2007-11-22 13:33:00,2.27625,2.27625,2.2758,2.276,186900000.0
2007-11-22 13:34:00,2.276,2.2762,2.27585,2.2761,250400000.0
2007-11-22 13:35:00,2.2761,2.27655,2.2761,2.27625,206000000.0
2007-11-22 13:36:00,2.27635,2.27635,2.27585,2.2759,388700000.0
2007-11-22 13:37:00,2.27595,2.27595,2.2752,2.27545,241100000.0
2007-11-22 13:38:00,2.27545,2.2757,2.2754,2.2757,122000000.0
2007-11-22 13:39:00,2.27565,2.27565,2.27535,2.2755,152100000.0
2007-11-22 13:40:00,2.2755,2.2755,2.27535,2.27545,145100000.0
2007-11-22 13:41:00,2.27545,2.276,2.27545,2.2758,207600000.0
2007-11-22 13:42:00,2.2758,2.276,2.2758,2.27595,177200000.0
2007-11-22 13:43:00,2.27595,2.277,2.27595,2.27695,165800000.0
2007-11-22 13:44:00,2.27695,2.277,2.27665,2.2768,279000000.0
2007-11-22 13:45:00,2.27685,2.27705,2.27675,2.2768,366500000.0
2007-11-22 13:46:00,2.2768,2.27755,2.27675,2.27715,140000000.0
2007-11-22 13:47:00,2.2772,2.2778,2.2772,2.27775,165900000.0
2007-11-22 13:48:00,2.27755,2.27775,2.27735,2.2776,392900000.0
2007-11-22 13:49:00,2.27755,2.2779,2.2775,2.2777,206100000.0
2007-11-22 13:50:00,2.2777,2.27785,2.2777,2.2777,198800000.0
2007-11-22 13:51:00,2.2777,2.27775,2.27735,2.27755,275400000.0
2007-11-22 13:52:00,2.27755,2.27755,2.27735,2.2774,320100000.0
2007-11-22 13:53:00,2.2774,2.27775,2.27735,2.27735,212600000.0
2007-11-22 13:54:00,2.27735,2.27755,2.27715,2.27735,206000000.0
2007-11-22 13:55:00,2.27735,2.27745,2.2772,2.27735,198500000.0
2007-11-22 13:56:00,2.27735,2.27735,2.277,2.27715,145700000.0
2007-11-22 13:57:00,2.27715,2.27745,2.27705,2.27715,275400000.0
2007-11-22 13:58:00,2.27715,2.2773,2.277,2.27725,210900000.0
2007-11-22 13:59:00,2.27725,2.27765,2.27725,2.27745,227400000.0
2007-11-22 14:00:00,2.27745,2.2775,2.27705,2.27715,274900000.0
2007-11-22 14:01:00,2.27715,2.2774,2.27715,2.2773,250400000.0
2007-11-22 14:02:00,2.2773,2.27745,2.2769,2.27705,252700000.0
2007-11-22 14:03:00,2.277,2.27715,2.2769,2.27705,236300000.0
2007-11-22 14:04:00,2.27705,2.27715,2.277,2.27705,90400000.0
2007-11-22 14:05:00,2.27705,2.27725,2.27695,2.27725,126800000.0
2007-11-22 14:06:00,2.27725,2.2774,2.27715,2.27725,94500000.0
2007-11-22 14:07:00,2.2773,2.27765,2.27705,2.27715,177300001.0
2007-11-22 14:08:00,2.27735,2.27735,2.27715,2.27735,145100000.0
2007-11-22 14:09:00,2.27735,2.27745,2.27695,2.27725,313800001.0
2007-11-22 14:10:00,2.27715,2.27725,2.27695,2.277,187500000.0
2007-11-22 14:11:00,2.27705,2.27725,2.27695,2.27725,270900000.0
2007-11-22 14:12:00,2.27725,2.2773,2.27715,2.27725,66000000.0
2007-11-22 14:13:00,2.27725,2.27735,2.27695,2.27735,273600000.0
2007-11-22 14:14:00,2.27725,2.27785,2.27715,2.27765,350800000.0
2007-11-22 14:15:00,2.27765,2.2778,2.2774,2.2774,262700000.0
2007-11-22 14:16:00,2.27755,2.27755,2.27735,2.2775,102400000.0
2007-11-22 14:17:00,2.2775,2.27755,2.27675,2.27675,423400000.0
2007-11-22 14:18:00,2.27675,2.27695,2.27665,2.27675,426000000.0
2007-11-22 14:19:00,2.27675,2.27695,2.27645,2.27665,259200000.0
2007-11-22 14:20:00,2.27665,2.27685,2.27645,2.27655,386000000.0
2007-11-22 14:21:00,2.27655,2.27675,2.27645,2.27645,158800000.0
2007-11-22 14:22:00,2.27645,2.2767,2.27645,2.27665,100800000.0
2007-11-22 14:23:00,2.27665,2.27665,2.27655,2.27665,133200000.0
2007-11-22 14:24:00,2.27665,2.2768,2.2766,2.27665,138600000.0
2007-11-22 14:25:00,2.27665,2.27665,2.27575,2.2758,621300000.0
2007-11-22 14:26:00,2.27595,2.27635,2.2758,2.2762,330000000.0
2007-11-22 14:27:00,2.27625,2.2768,2.27615,2.27665,272300000.0
2007-11-22 14:28:00,2.27665,2.27695,2.2764,2.2765,213600000.0
2007-11-22 14:29:00,2.2765,2.2768,2.2763,2.2768,274800000.0
2007-11-22 14:30:00,2.2768,2.2769,2.27635,2.27635,454200000.0
2007-11-22 14:31:00,2.27645,2.27645,2.27585,2.27595,358700000.0
2007-11-22 14:32:00,2.27605,2.27605,2.2757,2.2757,200400000.0
2007-11-22 14:33:00,2.2757,2.2758,2.27555,2.27575,199600000.0
2007-11-22 14:34:00,2.27575,2.27595,2.2756,2.2756,183200000.0
2007-11-22 14:35:00,2.2756,2.2759,2.2756,2.27575,174800000.0
2007-11-22 14:36:00,2.27575,2.27595,2.27555,2.27575,172900000.0
2007-11-22 14:37:00,2.27575,2.276,2.2757,2.27585,157600000.0
2007-11-22 14:38:00,2.27585,2.276,2.27575,2.2759,136400000.0
2007-11-22 14:39:00,2.2759,2.27595,2.2759,2.27595,92000000.0
2007-11-22 14:40:00,2.27595,2.27595,2.2759,2.27595,40000000.0
2007-11-22 14:41:00,2.27595,2.27595,2.2758,2.2758,32000000.0
2007-11-22 14:42:00,2.2758,2.27585,2.27575,2.27585,130000000.0
2007-11-22 14:43:00,2.27585,2.27595,2.2758,2.27595,68400000.0
2007-11-22 14:44:00,2.27595,2.276,2.27495,2.27505,238800000.0
2007-11-22 14:45:00,2.2751,2.27585,2.27495,2.27495,255600000.0
2007-11-22 14:46:00,2.27495,2.275,2.27455,2.2747,110800000.0
2007-11-22 14:47:00,2.2747,2.27485,2.27455,2.2747,461000000.0
2007-11-22 14:48:00,2.27475,2.27485,2.27465,2.2748,137000000.0
2007-11-22 14:49:00,2.2748,2.275,2.27465,2.275,130000000.0
2007-11-22 14:50:00,2.275,2.2752,2.27495,2.27505,163600000.0
2007-11-22 14:51:00,2.27505,2.2755,2.27505,2.2755,158600000.0
2007-11-22 14:52:00,2.27555,2.2759,2.27545,2.2757,189300000.0
2007-11-22 14:53:00,2.2758,2.2758,2.27535,2.27565,386500000.0
2007-11-22 14:54:00,2.27565,2.276,2.2756,2.27575,362500000.0
2007-11-22 14:55:00,2.27595,2.27625,2.27565,2.27625,301400000.0
2007-11-22 14:56:00,2.2764,2.27645,2.27605,2.27635,231900000.0
2007-11-22 14:57:00,2.27635,2.2767,2.276,2.27625,432500000.0
2007-11-22 14:58:00,2.27625,2.27625,2.27555,2.27595,411600000.0
2007-11-22 14:59:00,2.27595,2.276,2.2756,2.27575,313700000.0
2007-11-22 15:00:00,2.27575,2.2759,2.27555,2.2758,179500000.0
2007-11-22 15:01:00,2.2758,2.27595,2.27545,2.2755,240400000.0
2007-11-22 15:02:00,2.2755,2.27575,2.2755,2.27565,171400000.0
2007-11-22 15:03:00,2.27565,2.27625,2.27565,2.276,283300000.0
2007-11-22 15:04:00,2.276,2.27605,2.27575,2.2759,412300000.0
2007-11-22 15:05:00,2.2759,2.2759,2.2756,2.27565,182000000.0
2007-11-22 15:06:00,2.27565,2.27595,2.27555,2.27595,160400000.0
2007-11-22 15:07:00,2.2759,2.27605,2.27585,2.27595,238000000.0
2007-11-22 15:08:00,2.27595,2.27645,2.27575,2.27605,197200000.0
2007-11-22 15:09:00,2.27605,2.27625,2.2757,2.27575,269300000.0
2007-11-22 15:10:00,2.27575,2.27595,2.27555,2.2758,445200000.0
2007-11-22 15:11:00,2.2758,2.276,2.27575,2.2759,277100000.0
2007-11-22 15:12:00,2.2759,2.2759,2.27565,2.27575,266500000.0
2007-11-22 15:13:00,2.27575,2.27615,2.27555,2.27615,356400000.0
2007-11-22 15:14:00,2.27615,2.2762,2.27555,2.2757,369000000.0
2007-11-22 15:15:00,2.2757,2.27595,2.2754,2.27545,286900000.0
2007-11-22 15:16:00,2.2754,2.27565,2.2752,2.27545,238600000.0
2007-11-22 15:17:00,2.27545,2.27545,2.27525,2.27525,113200000.0
2007-11-22 15:18:00,2.2753,2.27545,2.27505,2.2751,278400000.0
2007-11-22 15:19:00,2.27505,2.2754,2.27495,2.2754,263500000.0
2007-11-22 15:20:00,2.2754,2.2756,2.27525,2.27525,190300000.0
2007-11-22 15:21:00,2.27525,2.27555,2.2751,2.2754,262800000.0
2007-11-22 15:22:00,2.27535,2.2755,2.2753,2.2755,153800000.0
2007-11-22 15:23:00,2.2755,2.2756,2.27545,2.2756,83900000.0
2007-11-22 15:24:00,2.2756,2.27575,2.27545,2.27545,233600000.0
2007-11-22 15:25:00,2.27545,2.2755,2.27545,2.27545,52000000.0
2007-11-22 15:26:00,2.27545,2.27575,2.27535,2.27535,154000000.0
2007-11-22 15:27:00,2.27535,2.27555,2.2753,2.27535,81600000.0
2007-11-22 15:28:00,2.27535,2.27535,2.2751,2.2752,102300000.0
2007-11-22 15:29:00,2.2753,2.2753,2.27515,2.2753,67200000.0
2007-11-22 15:30:00,2.2753,2.27545,2.27515,2.27535,137900000.0
2007-11-22 15:31:00,2.27535,2.2754,2.27525,2.27535,55200000.0
2007-11-22 15:32:00,2.27535,2.27555,2.27535,2.2754,90000000.0
2007-11-22 15:33:00,2.2754,2.27555,2.27525,2.2755,123600000.0
2007-11-22 15:34:00,2.2755,2.2755,2.27505,2.2752,158000000.0
2007-11-22 15:35:00,2.2752,2.2752,2.27495,2.2751,364400001.0
2007-11-22 15:36:00,2.2751,2.2753,2.2751,2.2753,62400000.0
2007-11-22 15:37:00,2.2753,2.2753,2.27505,2.27505,53600000.0
2007-11-22 15:38:00,2.27505,2.2754,2.27495,2.2751,206500000.0
2007-11-22 15:39:00,2.2751,2.2751,2.27495,2.27505,162100000.0
2007-11-22 15:40:00,2.27495,2.27565,2.27495,2.27495,292000000.0
2007-11-22 15:41:00,2.275,2.2751,2.27455,2.2747,206100000.0
2007-11-22 15:42:00,2.2747,2.27475,2.27455,2.27475,152800000.0
2007-11-22 15:43:00,2.2748,2.27505,2.2746,2.27495,140300000.0
2007-11-22 15:44:00,2.27495,2.27505,2.27495,2.27505,88400000.0
2007-11-22 15:45:00,2.27505,2.27515,2.27495,2.27515,95600000.0
2007-11-22 15:46:00,2.275,2.2751,2.275,2.275,43600000.0
2007-11-22 15:47:00,2.275,2.2752,2.27495,2.275,152300000.0
2007-11-22 15:48:00,2.275,2.27505,2.2745,2.275,166400000.0
2007-11-22 15:49:00,2.275,2.27545,2.27495,2.27505,214600000.0
2007-11-22 15:50:00,2.27505,2.2754,2.27495,2.27505,256000000.0
2007-11-22 15:51:00,2.27505,2.27525,2.2749,2.27525,150000000.0
2007-11-22 15:52:00,2.27525,2.27525,2.27465,2.27475,437800000.0
2007-11-22 15:53:00,2.27475,2.27495,2.27475,2.27495,72000000.0
2007-11-22 15:54:00,2.27495,2.27515,2.2749,2.2749,138000000.0
2007-11-22 15:55:00,2.2749,2.2749,2.2747,2.2747,94000000.0
2007-11-22 15:56:00,2.2747,2.27495,2.2747,2.27495,98000000.0
2007-11-22 15:57:00,2.27495,2.27495,2.27455,2.27495,223300000.0
2007-11-22 15:58:00,2.27495,2.27505,2.2746,2.2747,212700000.0
2007-11-22 15:59:00,2.2747,2.27475,2.27465,2.27475,110000000.0
2007-11-22 16:00:00,2.27475,2.27475,2.2745,2.27465,197400000.0
2007-11-22 16:01:00,2.27465,2.27465,2.2746,2.27465,106400000.0
2007-11-22 16:02:00,2.27465,2.27475,2.2746,2.2747,100400000.0
2007-11-22 16:03:00,2.2747,2.2749,2.27445,2.2749,257000000.0
2007-11-22 16:04:00,2.2749,2.27515,2.2748,2.275,480800000.0
2007-11-22 16:05:00,2.275,2.2756,2.2749,2.2755,492500000.0
2007-11-22 16:06:00,2.2756,2.2757,2.2755,2.2755,311200000.0
2007-11-22 16:07:00,2.2755,2.2755,2.2749,2.27515,181200000.0
2007-11-22 16:08:00,2.27515,2.2753,2.27465,2.27485,501600001.0
2007-11-22 16:09:00,2.2749,2.2749,2.27445,2.2746,284600000.0
2007-11-22 16:10:00,2.27465,2.27555,2.2746,2.27535,390700000.0
2007-11-22 16:11:00,2.27535,2.2756,2.27515,2.2752,197600000.0
2007-11-22 16:12:00,2.27515,2.2756,2.27515,2.27555,323600000.0
2007-11-22 16:13:00,2.27555,2.27595,2.27475,2.2749,436400000.0
2007-11-22 16:14:00,2.2749,2.275,2.27475,2.27495,202000000.0
2007-11-22 16:15:00,2.27495,2.275,2.27465,2.27475,209800000.0
2007-11-22 16:16:00,2.2749,2.27515,2.27465,2.27515,149100000.0
2007-11-22 16:17:00,2.27515,2.2752,2.27455,2.27475,235700000.0
2007-11-22 16:18:00,2.27475,2.2749,2.27415,2.27455,183200000.0
2007-11-22 16:19:00,2.27455,2.27485,2.27435,2.2746,184000000.0
2007-11-22 16:20:00,2.2746,2.27485,2.27455,2.2748,102000000.0
2007-11-22 16:21:00,2.2748,2.27485,2.27455,2.27475,105900000.0
2007-11-22 16:22:00,2.27475,2.27475,2.27405,2.27405,261600000.0
2007-11-22 16:23:00,2.27405,2.27445,2.2738,2.27385,292900000.0
2007-11-22 16:24:00,2.27385,2.2741,2.27385,2.27385,118100000.0
2007-11-22 16:25:00,2.27385,2.2739,2.27345,2.27375,215700000.0
2007-11-22 16:26:00,2.27375,2.27405,2.27345,2.27375,184200000.0
2007-11-22 16:27:00,2.27375,2.27415,2.2737,2.2739,226000000.0
2007-11-22 16:28:00,2.2739,2.27415,2.2738,2.27415,215300000.0
2007-11-22 16:29:00,2.27415,2.2743,2.27375,2.27375,195800000.0
2007-11-22 16:30:00,2.27405,2.2744,2.274,2.2743,156800000.0
2007-11-22 16:31:00,2.2743,2.27435,2.2741,2.2743,168300000.0
2007-11-22 16:32:00,2.2743,2.27455,2.27425,2.27435,267200000.0
2007-11-22 16:33:00,2.2744,2.2745,2.2742,2.27445,224000000.0
2007-11-22 16:34:00,2.27445,2.27485,2.2744,2.27455,205000000.0
2007-11-22 16:35:00,2.27475,2.27475,2.27415,2.2745,361000000.0
2007-11-22 16:36:00,2.27455,2.2748,2.27435,2.27465,240000000.0
2007-11-22 16:37:00,2.27465,2.27515,2.27465,2.2749,267600000.0
2007-11-22 16:38:00,2.2749,2.2753,2.27485,2.27515,395800000.0
2007-11-22 16:39:00,2.27515,2.2753,2.2749,2.27525,216200001.0
2007-11-22 16:40:00,2.27525,2.27525,2.275,2.27515,155600000.0
2007-11-22 16:41:00,2.27515,2.2755,2.27505,2.27505,290000000.0
2007-11-22 16:42:00,2.2751,2.2752,2.2749,2.27495,177600000.0
2007-11-22 16:43:00,2.27495,2.275,2.2747,2.27485,174400000.0
2007-11-22 16:44:00,2.27485,2.27515,2.27485,2.27515,123100000.0
2007-11-22 16:45:00,2.27515,2.27515,2.27475,2.27475,149100000.0
2007-11-22 16:46:00,2.27475,2.2749,2.2747,2.2747,197600000.0
2007-11-22 16:47:00,2.2747,2.2748,2.27465,2.27465,278100000.0
2007-11-22 16:48:00,2.2747,2.27485,2.27455,2.2746,253300000.0
2007-11-22 16:49:00,2.2746,2.27475,2.27425,2.27465,203600000.0
2007-11-22 16:50:00,2.27465,2.2747,2.27445,2.2746,358000000.0
2007-11-22 16:51:00,2.2746,2.2748,2.2746,2.2746,157500000.0
2007-11-22 16:52:00,2.2746,2.2747,2.27455,2.2746,104000000.0
2007-11-22 16:53:00,2.2746,2.27465,2.27445,2.27445,126400000.0
2007-11-22 16:54:00,2.27445,2.27455,2.27435,2.27455,139000000.0
2007-11-22 16:55:00,2.27455,2.27485,2.27455,2.27485,262800000.0
2007-11-22 16:56:00,2.27485,2.27485,2.27455,2.2747,237500000.0
2007-11-22 16:57:00,2.2746,2.2751,2.2746,2.27475,708400000.0
2007-11-22 16:58:00,2.27475,2.27485,2.27415,2.2743,489200000.0
2007-11-22 16:59:00,2.27425,2.27445,2.2738,2.27385,525700000.0
2007-11-22 17:00:00,2.27385,2.274,2.27375,2.274,464000000.0
2007-11-22 17:01:00,2.274,2.27405,2.27335,2.27365,299200000.0
2007-11-22 17:02:00,2.2736,2.27395,2.27355,2.27395,317300000.0
2007-11-22 17:03:00,2.27395,2.27535,2.27395,2.27495,435700000.0
2007-11-22 17:04:00,2.27505,2.2756,2.27495,2.27525,400800000.0
2007-11-22 17:05:00,2.27525,2.2756,2.27515,2.27545,249600000.0
2007-11-22 17:06:00,2.27545,2.27585,2.27545,2.27575,201200000.0
2007-11-22 17:07:00,2.27575,2.27595,2.27545,2.27545,365800000.0
2007-11-22 17:08:00,2.2755,2.27565,2.27525,2.27555,254000000.0
2007-11-22 17:09:00,2.27545,2.27555,2.27525,2.2754,255500000.0
2007-11-22 17:10:00,2.2754,2.27545,2.27505,2.2751,124000000.0
2007-11-22 17:11:00,2.2751,2.2751,2.27475,2.27475,327900000.0
2007-11-22 17:12:00,2.2748,2.275,2.27475,2.27485,155100000.0
2007-11-22 17:13:00,2.27485,2.27515,2.27485,2.27495,172500000.0
2007-11-22 17:14:00,2.27495,2.27495,2.27435,2.27455,193600000.0
2007-11-22 17:15:00,2.27455,2.2749,2.27425,2.2749,332400000.0
2007-11-22 17:16:00,2.2749,2.2749,2.27405,2.2744,298000000.0
2007-11-22 17:17:00,2.27465,2.2748,2.27445,2.2748,119600000.0
2007-11-22 17:18:00,2.2747,2.2748,2.27465,2.27475,186400000.0
2007-11-22 17:19:00,2.27475,2.27475,2.27465,2.27465,76500000.0
2007-11-22 17:20:00,2.27465,2.275,2.2741,2.2749,272800000.0
2007-11-22 17:21:00,2.2749,2.27505,2.2746,2.27465,248300000.0
2007-11-22 17:22:00,2.27465,2.2751,2.27425,2.2744,365900000.0
2007-11-22 17:23:00,2.27445,2.27475,2.27415,2.27425,333800000.0
2007-11-22 17:24:00,2.27435,2.27435,2.27375,2.27395,209600000.0
2007-11-22 17:25:00,2.27385,2.27395,2.27365,2.2739,346800000.0
2007-11-22 17:26:00,2.2738,2.27415,2.27355,2.27405,301500000.0
2007-11-22 17:27:00,2.27405,2.2741,2.2736,2.27365,231600000.0
2007-11-22 17:28:00,2.27365,2.27385,2.27335,2.2735,327100000.0
2007-11-22 17:29:00,2.2735,2.27375,2.27335,2.27375,301800000.0
2007-11-22 17:30:00,2.27375,2.2739,2.27345,2.27375,239200000.0
2007-11-22 17:31:00,2.2738,2.2738,2.2732,2.2732,224400000.0
2007-11-22 17:32:00,2.2732,2.2732,2.27245,2.27245,304800000.0
2007-11-22 17:33:00,2.27245,2.27295,2.27245,2.2725,386200000.0
2007-11-22 17:34:00,2.2725,2.2735,2.27245,2.27315,327600000.0
2007-11-22 17:35:00,2.27315,2.27315,2.2731,2.2731,50812500.0
2007-11-22 17:36:00,2.2727,2.2731,2.2724,2.2724,392562500.0
2007-11-22 17:37:00,2.2726,2.2728,2.27225,2.27255,311800000.0
2007-11-22 17:38:00,2.27255,2.27255,2.2716,2.27215,325300000.0
2007-11-22 17:39:00,2.27215,2.27235,2.27195,2.2723,272300000.0
2007-11-22 17:40:00,2.27215,2.27255,2.27195,2.2721,418100000.0
2007-11-22 17:41:00,2.2721,2.2724,2.2717,2.27175,203100000.0
2007-11-22 17:42:00,2.27175,2.27185,2.27145,2.27155,321400000.0
2007-11-22 17:43:00,2.27155,2.2716,2.27025,2.27055,372600000.0
2007-11-22 17:44:00,2.27055,2.27095,2.27025,2.27075,319500000.0
2007-11-22 17:45:00,2.27075,2.2708,2.27,2.27015,339500000.0
2007-11-22 17:46:00,2.27025,2.27065,2.26995,2.27025,387900000.0
2007-11-22 17:47:00,2.27025,2.27025,2.27,2.27015,212800000.0
2007-11-22 17:48:00,2.27015,2.27055,2.27005,2.2704,224200000.0
2007-11-22 17:49:00,2.2704,2.27045,2.27015,2.27025,218700000.0
2007-11-22 17:50:00,2.2704,2.2707,2.27015,2.2707,175000000.0
2007-11-22 17:51:00,2.2708,2.27115,2.2708,2.2711,172000000.0
2007-11-22 17:52:00,2.2711,2.2712,2.2708,2.271,212100000.0
2007-11-22 17:53:00,2.271,2.271,2.2707,2.2707,79200000.0
2007-11-22 17:54:00,2.2707,2.2708,2.27045,2.27055,177700000.0
2007-11-22 17:55:00,2.27055,2.2707,2.27035,2.27055,147500000.0
2007-11-22 17:56:00,2.2707,2.27085,2.27015,2.2706,225600000.0
2007-11-22 17:57:00,2.2706,2.2721,2.27045,2.27085,467600000.0
2007-11-22 17:58:00,2.27085,2.2709,2.27015,2.2702,312400000.0
2007-11-22 17:59:00,2.2702,2.2702,2.26885,2.26885,358000000.0
2007-11-22 18:00:00,2.26885,2.2694,2.26885,2.26935,367600000.0
2007-11-22 18:01:00,2.2694,2.2695,2.26915,2.26945,474000000.0
2007-11-22 18:02:00,2.26945,2.2704,2.26945,2.27035,418200000.0
2007-11-22 18:03:00,2.2703,2.27115,2.26995,2.27115,291100000.0
2007-11-22 18:04:00,2.27115,2.2712,2.27085,2.27095,79700000.0
2007-11-22 18:05:00,2.27095,2.271,2.27005,2.27005,150400000.0
2007-11-22 18:06:00,2.27005,2.2704,2.27005,2.27035,263600000.0
2007-11-22 18:07:00,2.27035,2.27065,2.27035,2.27055,354500000.0
2007-11-22 18:08:00,2.27055,2.27075,2.2703,2.2706,221500000.0
2007-11-22 18:09:00,2.2706,2.2709,2.27035,2.2709,116600000.0
2007-11-22 18:10:00,2.27085,2.27105,2.27065,2.27085,55800000.0
2007-11-22 18:11:00,2.27085,2.27085,2.27045,2.27045,383400000.0
2007-11-22 18:12:00,2.2705,2.2706,2.27005,2.2702,417200000.0
2007-11-22 18:13:00,2.2702,2.2709,2.27015,2.2709,173300000.0
2007-11-22 18:14:00,2.2709,2.27105,2.27075,2.2708,286800000.0
2007-11-22 18:15:00,2.2709,2.2716,2.27085,2.27085,310000000.0
2007-11-22 18:16:00,2.27085,2.27155,2.27085,2.27145,278000000.0
2007-11-22 18:17:00,2.27145,2.27145,2.27065,2.27085,248400000.0
2007-11-22 18:18:00,2.27085,2.27155,2.27085,2.27125,311600000.0
2007-11-22 18:19:00,2.27125,2.27135,2.27065,2.2708,398900000.0
2007-11-22 18:20:00,2.27085,2.271,2.27085,2.27095,184800000.0
2007-11-22 18:21:00,2.27095,2.27115,2.27075,2.27075,302800000.0
2007-11-22 18:22:00,2.27075,2.271,2.27065,2.27075,263900000.0
2007-11-22 18:23:00,2.27075,2.27075,2.27015,2.27015,182300000.0
2007-11-22 18:24:00,2.27015,2.2702,2.26985,2.26995,331200000.0
2007-11-22 18:25:00,2.26995,2.2702,2.26975,2.2702,236400000.0
2007-11-22 18:26:00,2.2702,2.2705,2.26955,2.2705,423600000.0
2007-11-22 18:27:00,2.2705,2.2705,2.27025,2.2703,261300000.0
2007-11-22 18:28:00,2.2703,2.27075,2.26995,2.27035,573800000.0
2007-11-22 18:29:00,2.27035,2.27115,2.27015,2.27095,695000000.0
2007-11-22 18:30:00,2.27095,2.27125,2.27075,2.27095,483600000.0
2007-11-22 18:31:00,2.271,2.27135,2.27085,2.27105,589100000.0
2007-11-22 18:32:00,2.27105,2.2713,2.27085,2.27085,382300000.0
2007-11-22 18:33:00,2.27085,2.2709,2.27025,2.27045,546700000.0
2007-11-22 18:34:00,2.27055,2.2707,2.27045,2.2705,376800000.0
2007-11-22 18:35:00,2.2705,2.2706,2.27015,2.27025,290800000.0
2007-11-22 18:36:00,2.27035,2.2704,2.26985,2.27035,139000000.0
2007-11-22 18:37:00,2.27035,2.2706,2.27035,2.2706,199600000.0
2007-11-22 18:38:00,2.2706,2.2706,2.26995,2.26995,196800000.0
2007-11-22 18:39:00,2.26995,2.26995,2.2693,2.2693,328900000.0
2007-11-22 18:40:00,2.2694,2.27015,2.2693,2.27005,378500000.0
2007-11-22 18:41:00,2.27005,2.27035,2.26995,2.27005,205200000.0
2007-11-22 18:42:00,2.27005,2.2704,2.26985,2.27025,153800000.0
2007-11-22 18:43:00,2.27025,2.27065,2.27015,2.27015,96200000.0
2007-11-22 18:44:00,2.27015,2.27035,2.27005,2.27035,50700000.0
2007-11-22 18:45:00,2.27045,2.27045,2.26995,2.27035,373800000.0
2007-11-22 18:46:00,2.27035,2.2704,2.26995,2.26995,135600000.0
2007-11-22 18:47:00,2.26995,2.2704,2.26985,2.27025,155300000.0
2007-11-22 18:48:00,2.27015,2.2702,2.26965,2.2698,151700000.0
2007-11-22 18:49:00,2.26955,2.26995,2.26955,2.26985,99600000.0
2007-11-22 18:50:00,2.26985,2.2702,2.26965,2.26975,272000000.0
2007-11-22 18:51:00,2.26965,2.2699,2.26955,2.26985,215600000.0
2007-11-22 18:52:00,2.26985,2.27,2.26975,2.2699,268200000.0
2007-11-22 18:53:00,2.2699,2.2699,2.26935,2.26935,220000000.0
2007-11-22 18:54:00,2.26935,2.2695,2.26925,2.26935,159200000.0
2007-11-22 18:55:00,2.26945,2.26975,2.2693,2.26955,184800000.0
2007-11-22 18:56:00,2.26955,2.26985,2.26905,2.26925,420500000.0
2007-11-22 18:57:00,2.26925,2.2693,2.26835,2.26865,600000000.0
2007-11-22 18:58:00,2.26865,2.2691,2.26855,2.26895,345600000.0
2007-11-22 18:59:00,2.269,2.269,2.26885,2.26885,216000000.0
2007-11-22 19:00:00,2.26885,2.26935,2.26885,2.2691,522000000.0
2007-11-22 19:01:00,2.2691,2.2697,2.26895,2.26895,409600000.0
2007-11-22 19:02:00,2.26895,2.26975,2.26895,2.2696,310900000.0
2007-11-22 19:03:00,2.26945,2.2696,2.2685,2.26895,328000000.0
2007-11-22 19:04:00,2.26895,2.2693,2.26835,2.26875,223400000.0
2007-11-22 19:05:00,2.26875,2.26875,2.26835,2.26865,122000000.0
2007-11-22 19:06:00,2.26865,2.26895,2.2686,2.2689,102000000.0
2007-11-22 19:07:00,2.2689,2.26915,2.2687,2.2689,63200000.0
2007-11-22 19:08:00,2.2689,2.26945,2.2689,2.26945,277600000.0
2007-11-22 19:09:00,2.26945,2.26945,2.26885,2.26885,141600000.0
2007-11-22 19:10:00,2.26885,2.26935,2.26885,2.26925,117900000.0
2007-11-22 19:11:00,2.26925,2.26965,2.26915,2.26965,124100000.0
2007-11-22 19:12:00,2.26965,2.26965,2.26905,2.2694,144000000.0
2007-11-22 19:13:00,2.2694,2.26965,2.26885,2.26965,166200000.0
2007-11-22 19:14:00,2.26965,2.26965,2.26885,2.26905,188100000.0
2007-11-22 19:15:00,2.26905,2.26955,2.26895,2.269,254700000.0
2007-11-22 19:16:00,2.26915,2.2697,2.2691,2.2696,202700000.0
2007-11-22 19:17:00,2.26945,2.2697,2.26915,2.2696,161600000.0
2007-11-22 19:18:00,2.26955,2.26955,2.26895,2.26935,227600000.0
2007-11-22 19:19:00,2.26935,2.2697,2.26935,2.2697,35200000.0
2007-11-22 19:20:00,2.2697,2.2698,2.26965,2.2698,34400000.0
2007-11-22 19:21:00,2.2698,2.2698,2.26955,2.26965,19200000.0
2007-11-22 19:22:00,2.26955,2.27005,2.26955,2.26995,110800000.0
2007-11-22 19:23:00,2.26995,2.27005,2.26985,2.27,40800000.0
2007-11-22 19:24:00,2.27,2.27,2.2698,2.26995,25600000.0
2007-11-22 19:25:00,2.26995,2.27025,2.26965,2.27025,53600000.0
2007-11-22 19:26:00,2.27025,2.27045,2.26975,2.27005,201500000.0
2007-11-22 19:27:00,2.27005,2.2707,2.26985,2.2707,427200000.0
2007-11-22 19:28:00,2.27075,2.27085,2.26985,2.26995,292800000.0
2007-11-22 19:29:00,2.26995,2.2704,2.2699,2.27015,271200000.0
2007-11-22 19:30:00,2.27015,2.27045,2.27005,2.27005,109600000.0
2007-11-22 19:31:00,2.27015,2.27025,2.26945,2.26945,47400000.0
2007-11-22 19:32:00,2.26945,2.2701,2.26945,2.26995,327600000.0
2007-11-22 19:33:00,2.26995,2.27055,2.26975,2.26975,228000000.0
2007-11-22 19:34:00,2.26975,2.2702,2.26945,2.2699,271200000.0
2007-11-22 19:35:00,2.2699,2.2703,2.26955,2.26955,194400000.0
2007-11-22 19:36:00,2.26955,2.26965,2.26915,2.26925,246000000.0
2007-11-22 19:37:00,2.26925,2.2693,2.26915,2.26915,162000000.0
2007-11-22 19:38:00,2.26915,2.26915,2.2686,2.2686,158000000.0
2007-11-22 19:39:00,2.2686,2.2686,2.26805,2.26805,171200000.0
2007-11-22 19:40:00,2.26805,2.26855,2.26805,2.26855,132900000.0
2007-11-22 19:41:00,2.26855,2.2688,2.26845,2.26875,151400000.0
2007-11-22 19:42:00,2.26875,2.2688,2.26835,2.26845,233600000.0
2007-11-22 19:43:00,2.26845,2.26865,2.26845,2.26855,111200000.0
2007-11-22 19:44:00,2.26855,2.26885,2.26835,2.26845,227200000.0
2007-11-22 19:45:00,2.26845,2.2691,2.26825,2.26825,164800000.0
2007-11-22 19:46:00,2.26835,2.2684,2.26765,2.26805,183600000.0
2007-11-22 19:47:00,2.26805,2.2684,2.26785,2.26785,178400000.0
2007-11-22 19:48:00,2.26785,2.2685,2.26785,2.26815,147000000.0
2007-11-22 19:49:00,2.26805,2.26815,2.26755,2.2677,108000000.0
2007-11-22 19:50:00,2.2677,2.26785,2.26745,2.26765,33700000.0
2007-11-22 19:51:00,2.26775,2.2688,2.26775,2.26845,85600000.0
2007-11-22 19:52:00,2.26845,2.26855,2.26765,2.26765,194400000.0
2007-11-22 19:53:00,2.26765,2.26765,2.26745,2.26745,83200000.0
2007-11-22 19:54:00,2.26745,2.26755,2.26735,2.26735,165700000.0
2007-11-22 19:55:00,2.2668,2.2674,2.26645,2.26665,431200000.0
2007-11-22 19:56:00,2.26665,2.26685,2.26635,2.26645,333200000.0
2007-11-22 19:57:00,2.26645,2.26665,2.26635,2.26655,117800000.0
2007-11-22 19:58:00,2.26645,2.26725,2.26645,2.26705,117500000.0
2007-11-22 19:59:00,2.26715,2.2675,2.26715,2.26745,133200000.0
2007-11-22 20:00:00,2.26745,2.2678,2.26715,2.2672,203200000.0
2007-11-22 20:01:00,2.2672,2.26755,2.26705,2.26755,130400000.0
2007-11-22 20:02:00,2.26755,2.26765,2.2672,2.26735,151200000.0
2007-11-22 20:03:00,2.2673,2.2675,2.2673,2.26735,91200000.0
2007-11-22 20:04:00,2.26735,2.2675,2.2673,2.26735,77500000.0
2007-11-22 20:05:00,2.26735,2.2677,2.26725,2.2675,147900000.0
2007-11-22 20:06:00,2.2675,2.2677,2.26725,2.26735,118300000.0
2007-11-22 20:07:00,2.26725,2.26765,2.26685,2.26755,43600000.0
2007-11-22 20:08:00,2.26755,2.26785,2.26755,2.26785,40800000.0
2007-11-22 20:09:00,2.2678,2.2686,2.2678,2.2686,62100000.0
2007-11-22 20:10:00,2.2686,2.2687,2.26795,2.2684,34600000.0
2007-11-22 20:11:00,2.2684,2.2687,2.2684,2.2687,27300000.0
2007-11-22 20:12:00,2.26875,2.26885,2.2686,2.26865,25600000.0
2007-11-22 20:13:00,2.26875,2.269,2.26855,2.269,30400000.0
2007-11-22 20:14:00,2.269,2.269,2.26845,2.26895,82700000.0
2007-11-22 20:15:00,2.26895,2.2694,2.26855,2.2694,35500000.0
2007-11-22 20:16:00,2.2694,2.2695,2.26915,2.26935,46000000.0
2007-11-22 20:17:00,2.26935,2.2694,2.269,2.269,23200000.0
2007-11-22 20:18:00,2.269,2.26945,2.26885,2.26905,56100000.0
2007-11-22 20:19:00,2.26905,2.26905,2.26885,2.2689,17600000.0
2007-11-22 20:20:00,2.2689,2.2694,2.26865,2.26875,48800000.0
2007-11-22 20:21:00,2.26875,2.26915,2.26875,2.269,75200000.0
2007-11-22 20:22:00,2.269,2.2691,2.26885,2.2691,34400000.0
2007-11-22 20:23:00,2.2691,2.2691,2.26845,2.26845,14400000.0
2007-11-22 20:24:00,2.26845,2.26845,2.26805,2.26805,24400000.0
2007-11-22 20:25:00,2.26845,2.26845,2.26805,2.26805,43200000.0
2007-11-22 20:26:00,2.26805,2.26805,2.2678,2.2679,8000000.0
2007-11-22 20:27:00,2.2679,2.2687,2.2678,2.26815,37600000.0
2007-11-22 20:28:00,2.26815,2.26865,2.2679,2.26865,19200000.0
2007-11-22 20:29:00,2.26865,2.2688,2.2686,2.2688,16000000.0
2007-11-22 20:30:00,2.2688,2.2691,2.26875,2.2691,44800000.0
2007-11-22 20:31:00,2.2691,2.2691,2.26825,2.26835,52800000.0
2007-11-22 20:32:00,2.26835,2.26855,2.268,2.26845,55200000.0
2007-11-22 20:33:00,2.26845,2.26855,2.26815,2.26855,37600000.0
2007-11-22 20:34:00,2.26855,2.26855,2.26815,2.26815,24800000.0
2007-11-22 20:35:00,2.26815,2.26815,2.26775,2.2678,27200000.0
2007-11-22 20:36:00,2.2678,2.26885,2.26775,2.2684,94400000.0
2007-11-22 20:37:00,2.26855,2.26855,2.2676,2.2681,18800000.0
2007-11-22 20:38:00,2.2681,2.2681,2.2678,2.26795,30400000.0
2007-11-22 20:39:00,2.26795,2.26825,2.26795,2.26825,119200000.0
2007-11-22 20:40:00,2.26805,2.2685,2.26795,2.26835,29600000.0
2007-11-22 20:41:00,2.26835,2.26835,2.2681,2.26815,31200000.0
2007-11-22 20:42:00,2.26815,2.26825,2.26805,2.26815,54400000.0
2007-11-22 20:43:00,2.26805,2.2682,2.26805,2.2682,76800000.0
2007-11-22 20:44:00,2.2682,2.2682,2.2681,2.26815,144800000.0
2007-11-22 20:45:00,2.26815,2.26815,2.26805,2.26815,29600000.0
2007-11-22 20:46:00,2.26815,2.26815,2.26785,2.26785,8800000.0
2007-11-22 20:47:00,2.26785,2.26805,2.26785,2.26805,6400000.0
2007-11-22 20:48:00,2.26805,2.2681,2.26745,2.26745,11200000.0
2007-11-22 20:49:00,2.2674,2.26805,2.2674,2.26805,22000000.0
2007-11-22 20:50:00,2.26805,2.26805,2.26785,2.26795,13600000.0
2007-11-22 20:51:00,2.26795,2.26795,2.26735,2.26775,23400000.0
2007-11-22 20:52:00,2.2678,2.26835,2.2678,2.26815,32800000.0
2007-11-22 20:53:00,2.2681,2.26855,2.2681,2.2685,35200000.0
2007-11-22 20:54:00,2.26855,2.2689,2.26835,2.2689,75200000.0
2007-11-22 20:55:00,2.2689,2.2689,2.2689,2.2689,13600000.0
2007-11-22 20:56:00,2.2689,2.2689,2.2689,2.2689,10400000.0
2007-11-22 20:57:00,2.2689,2.269,2.2684,2.269,67200000.0
2007-11-22 20:58:00,2.269,2.269,2.26855,2.2689,55200000.0
2007-11-22 20:59:00,2.26885,2.26905,2.26855,2.26895,101600000.0
2007-11-22 21:00:00,2.26905,2.26915,2.26865,2.26915,15200000.0
2007-11-22 21:01:00,2.26915,2.2694,2.26895,2.26895,90400000.0
2007-11-22 21:02:00,2.26895,2.26945,2.26895,2.26945,58400000.0
2007-11-22 21:03:00,2.26935,2.2695,2.26935,2.26945,107200000.0
2007-11-22 21:04:00,2.26945,2.2697,2.26935,2.2697,97600000.0
2007-11-22 21:05:00,2.2697,2.27025,2.2697,2.27005,91200000.0
2007-11-22 21:06:00,2.27005,2.27005,2.2693,2.26975,43100000.0
2007-11-22 21:07:00,2.26975,2.2701,2.26965,2.26985,124600000.0
2007-11-22 21:08:00,2.26985,2.26985,2.26935,2.26945,48000000.0
2007-11-22 21:09:00,2.26935,2.26995,2.26935,2.26955,59600000.0
2007-11-22 21:10:00,2.26955,2.27015,2.26955,2.2701,25500000.0
2007-11-22 21:11:00,2.2701,2.2702,2.26995,2.27015,20800000.0
2007-11-22 21:12:00,2.27015,2.27025,2.27005,2.27005,28800000.0
2007-11-22 21:13:00,2.27005,2.27275,2.27005,2.27185,108800000.0
2007-11-22 21:14:00,2.27185,2.27195,2.27075,2.27075,104800000.0
2007-11-22 21:15:00,2.27075,2.2714,2.27025,2.2711,176300000.0
2007-11-22 21:16:00,2.2711,2.27135,2.2709,2.27135,101200000.0
2007-11-22 21:17:00,2.27125,2.27145,2.27125,2.27135,39600000.0
2007-11-22 21:18:00,2.27135,2.2723,2.27125,2.27225,216800000.0
2007-11-22 21:19:00,2.27225,2.27245,2.27145,2.27215,156000000.0
2007-11-22 21:20:00,2.27215,2.27245,2.27185,2.27205,102400000.0
2007-11-22 21:21:00,2.27205,2.2724,2.27175,2.27225,42400000.0
2007-11-22 21:22:00,2.27225,2.27255,2.2715,2.27225,134300000.0
2007-11-22 21:23:00,2.27225,2.2726,2.27225,2.27225,88000000.0
2007-11-22 21:24:00,2.27225,2.27235,2.27215,2.27215,36800000.0
2007-11-22 21:25:00,2.27215,2.27215,2.27145,2.27215,16000000.0
2007-11-22 21:26:00,2.27215,2.2722,2.27215,2.2722,3200000.0
2007-11-22 21:27:00,2.2722,2.2722,2.27215,2.27215,23200000.0
2007-11-22 21:28:00,2.27135,2.2722,2.27135,2.2722,8000000.0
2007-11-22 21:29:00,2.27135,2.27135,2.27135,2.27135,14000000.0
2007-11-22 21:30:00,2.27135,2.27135,2.27135,2.27135,22000000.0
2007-11-22 21:31:00,2.2714,2.27235,2.2714,2.27235,17600000.0
2007-11-22 21:32:00,2.27235,2.27235,2.27215,2.27215,8800000.0
2007-11-22 21:33:00,2.27215,2.27215,2.27135,2.27215,20000000.0
2007-11-22 21:34:00,2.27215,2.27215,2.27165,2.27215,17600000.0
2007-11-22 21:35:00,2.27215,2.27225,2.27185,2.27185,32000000.0
2007-11-22 21:36:00,2.27195,2.27195,2.27195,2.27195,7200000.0
2007-11-22 21:37:00,2.27195,2.27195,2.27195,2.27195,8000000.0
2007-11-22 21:38:00,2.27195,2.272,2.27185,2.27185,20800000.0
2007-11-22 21:39:00,2.27195,2.27205,2.27175,2.2718,45600000.0
2007-11-22 21:40:00,2.2718,2.2718,2.27175,2.2718,70400000.0
2007-11-22 21:41:00,2.2718,2.2718,2.2718,2.2718,52800000.0
2007-11-22 21:42:00,2.2718,2.2718,2.2716,2.2717,15200000.0
2007-11-22 21:43:00,2.2718,2.2719,2.2718,2.2719,57600000.0
2007-11-22 21:44:00,2.2719,2.2719,2.2719,2.2719,19200000.0
2007-11-22 21:45:00,2.2719,2.2719,2.2719,2.2719,6400000.0
2007-11-22 21:46:00,2.2717,2.2717,2.2713,2.2715,124800000.0
2007-11-22 21:47:00,2.2715,2.2716,2.2714,2.2714,105600000.0
2007-11-22 21:48:00,2.2714,2.2715,2.2713,2.2713,118400000.0
2007-11-22 21:49:00,2.2713,2.2713,2.2713,2.2713,56700000.0
2007-11-22 21:50:00,2.2713,2.2713,2.2711,2.2712,81300000.0
2007-11-22 21:51:00,2.2712,2.2713,2.2706,2.2706,104800000.0
2007-11-22 21:52:00,2.2706,2.2706,2.2704,2.2704,18400000.0
2007-11-22 21:53:00,2.2704,2.2704,2.2703,2.2704,60000000.0
2007-11-22 21:54:00,2.2704,2.2705,2.2703,2.2705,64800000.0
2007-11-22 21:55:00,2.2705,2.2705,2.2703,2.2703,65600000.0
2007-11-22 21:56:00,2.2697,2.2707,2.2697,2.2707,64000000.0
2007-11-22 21:57:00,2.2707,2.2708,2.2706,2.2707,40000000.0
2007-11-22 21:58:00,2.2707,2.2708,2.2707,2.2708,113600000.0
2007-11-22 21:59:00,2.2708,2.2708,2.2707,2.2707,32000000.0
2007-11-22 22:00:00,2.2706,2.2706,2.2705,2.2705,60800000.0
2007-11-22 22:01:00,2.2706,2.2708,2.2705,2.2706,64000000.0
2007-11-22 22:02:00,2.2708,2.2709,2.2708,2.2708,20800000.0
2007-11-22 22:03:00,2.2708,2.2708,2.2706,2.2708,56000000.0
2007-11-22 22:04:00,2.2708,2.2709,2.2708,2.2709,34400000.0
2007-11-22 22:05:00,2.2709,2.2709,2.2709,2.2709,52000000.0
2007-11-22 22:06:00,2.2708,2.2709,2.2706,2.2708,52800000.0
2007-11-22 22:07:00,2.2708,2.2708,2.2706,2.2708,29600000.0
2007-11-22 22:08:00,2.2708,2.2708,2.2706,2.2708,32000000.0
2007-11-22 22:09:00,2.2708,2.2712,2.2708,2.2712,124800000.0
2007-11-22 22:10:00,2.2712,2.2714,2.2712,2.2714,64000000.0
2007-11-22 22:11:00,2.2714,2.2719,2.2714,2.2719,50400000.0
2007-11-22 22:12:00,2.2719,2.2719,2.2715,2.2717,54500000.0
2007-11-22 22:13:00,2.2717,2.2719,2.2711,2.2714,91400000.0
2007-11-22 22:14:00,2.2714,2.2714,2.2711,2.2713,22400000.0
2007-11-22 22:15:00,2.2714,2.2714,2.2711,2.2714,68000000.0
2007-11-22 22:16:00,2.2714,2.2714,2.2714,2.2714,52000000.0
2007-11-22 22:17:00,2.2714,2.2714,2.2713,2.2713,197600000.0
2007-11-22 22:18:00,2.2713,2.2714,2.2707,2.2707,108000000.0
2007-11-22 22:19:00,2.2707,2.2708,2.27045,2.2707,104500000.0
2007-11-22 22:20:00,2.2707,2.2708,2.2706,2.2706,69700000.0
2007-11-22 22:21:00,2.2706,2.2706,2.2705,2.2705,68000000.0
2007-11-22 22:22:00,2.2705,2.2705,2.2704,2.2704,96000000.0
2007-11-22 22:23:00,2.2697,2.2703,2.2697,2.2703,25200000.0
2007-11-22 22:24:00,2.2703,2.2704,2.2703,2.2704,52000000.0
2007-11-22 22:25:00,2.2705,2.2705,2.27045,2.2705,7700000.0
2007-11-22 22:26:00,2.2705,2.27055,2.2705,2.27055,27300000.0
2007-11-22 22:27:00,2.27055,2.2708,2.2704,2.2708,57000000.0
2007-11-22 22:28:00,2.2708,2.2708,2.2705,2.2705,17600000.0
2007-11-22 22:29:00,2.27055,2.2708,2.27055,2.2708,35400000.0
2007-11-22 22:30:00,2.2708,2.2709,2.2704,2.2704,46100000.0
2007-11-22 22:31:00,2.2704,2.2704,2.27015,2.27015,33500000.0
2007-11-22 22:32:00,2.2702,2.2704,2.2702,2.2702,64000000.0
2007-11-22 22:33:00,2.2702,2.2702,2.2701,2.27015,6500000.0
2007-11-22 22:34:00,2.27015,2.2704,2.2701,2.2702,54100000.0
2007-11-22 22:35:00,2.2702,2.2705,2.2702,2.2705,66100000.0
2007-11-22 22:36:00,2.2705,2.2706,2.2705,2.2706,34000000.0
2007-11-22 22:37:00,2.27065,2.27065,2.2706,2.27065,7100000.0
2007-11-22 22:38:00,2.27065,2.27065,2.2703,2.2703,23600000.0
2007-11-22 22:39:00,2.27065,2.27095,2.2705,2.27095,22600000.0
2007-11-22 22:40:00,2.27095,2.271,2.2708,2.271,15300000.0
2007-11-22 22:41:00,2.2708,2.2711,2.2708,2.2711,12800000.0
2007-11-22 22:42:00,2.2709,2.2711,2.2709,2.2711,17000000.0
2007-11-22 22:43:00,2.2711,2.2711,2.2708,2.2708,9000000.0
2007-11-22 22:44:00,2.2708,2.2708,2.2708,2.2708,1600000.0
2007-11-22 22:45:00,2.2706,2.271,2.2706,2.271,28000000.0
2007-11-22 22:46:00,2.2703,2.2706,2.27028,2.2706,55200000.0
2007-11-22 22:47:00,2.2706,2.2708,2.2706,2.2707,52000000.0
2007-11-22 22:48:00,2.271,2.271,2.2709,2.271,44000000.0
2007-11-22 22:49:00,2.271,2.271,2.2708,2.271,60000000.0
2007-11-22 22:50:00,2.271,2.271,2.2706,2.271,46000000.0
2007-11-22 22:51:00,2.271,2.2712,2.2707,2.2707,104000000.0
2007-11-22 22:52:00,2.2707,2.2707,2.2707,2.2707,32000000.0
2007-11-22 22:53:00,2.2706,2.27085,2.2706,2.27085,17000000.0
2007-11-22 22:54:00,2.27085,2.2709,2.2707,2.2709,21500000.0
2007-11-22 22:55:00,2.2709,2.2711,2.2707,2.27105,31500000.0
2007-11-22 22:56:00,2.27105,2.27105,2.271,2.27105,4000000.0
2007-11-22 22:57:00,2.27105,2.27105,2.2709,2.2709,5100000.0
2007-11-22 22:58:00,2.2709,2.2711,2.2706,2.2711,37600000.0
2007-11-22 22:59:00,2.2711,2.2711,2.2709,2.2709,46400000.0
2007-11-22 23:00:00,2.2709,2.2711,2.2709,2.2709,64800000.0
2007-11-22 23:01:00,2.2709,2.2714,2.2709,2.2714,83200000.0
2007-11-22 23:02:00,2.2714,2.2714,2.2711,2.2712,100000000.0
2007-11-22 23:03:00,2.2712,2.2712,2.2711,2.2711,29600000.0
2007-11-22 23:04:00,2.27125,2.27155,2.27115,2.27155,31200000.0
2007-11-22 23:05:00,2.27155,2.27155,2.2712,2.2712,25600000.0
2007-11-22 23:06:00,2.2712,2.2712,2.2711,2.2711,26400000.0
2007-11-22 23:07:00,2.2711,2.2711,2.2711,2.2711,8000000.0
2007-11-22 23:08:00,2.2711,2.2712,2.2711,2.2711,29600000.0
2007-11-22 23:09:00,2.2711,2.2711,2.2711,2.2711,16000000.0
2007-11-22 23:10:00,2.2711,2.2711,2.2707,2.2711,15500000.0
2007-11-22 23:11:00,2.2711,2.2711,2.2707,2.2707,16000000.0
2007-11-22 23:12:00,2.2711,2.2711,2.2711,2.2711,6900000.0
2007-11-22 23:13:00,2.2711,2.2711,2.2711,2.2711,8100000.0
2007-11-22 23:14:00,2.2711,2.2711,2.2711,2.2711,4900000.0
2007-11-22 23:15:00,2.2711,2.2714,2.2707,2.2713,41800000.0
2007-11-22 23:16:00,2.2708,2.2714,2.2708,2.2714,34400000.0
2007-11-22 23:17:00,2.2714,2.2714,2.2709,2.2709,20000000.0
2007-11-22 23:18:00,2.2709,2.2714,2.2709,2.2712,37600000.0
2007-11-22 23:19:00,2.27098,2.27101,2.27062,2.27076,465700000.0
2007-11-22 23:20:00,2.2708,2.2708,2.2708,2.2708,3200000.0
2007-11-22 23:21:00,2.2712,2.2712,2.2712,2.2712,12000000.0
2007-11-22 23:22:00,2.2712,2.2712,2.27085,2.271,42000000.0
2007-11-22 23:23:00,2.2708,2.2713,2.2708,2.2713,24000000.0
2007-11-22 23:24:00,2.2713,2.2716,2.2708,2.2716,93600000.0
2007-11-22 23:25:00,2.2716,2.2716,2.2716,2.2716,4000000.0
2007-11-22 23:26:00,2.2715,2.2715,2.2715,2.2715,16000000.0
2007-11-22 23:27:00,2.2715,2.2715,2.2712,2.2712,10000000.0
2007-11-22 23:28:00,2.2713,2.2715,2.2711,2.2713,65600000.0
2007-11-22 23:29:00,2.2713,2.2715,2.2713,2.2715,20000000.0
2007-11-22 23:30:00,2.2716,2.2722,2.2714,2.2714,92100000.0
2007-11-22 23:31:00,2.2715,2.2718,2.2715,2.2718,132000000.0
2007-11-22 23:32:00,2.2718,2.2718,2.27155,2.2717,70000000.0
2007-11-22 23:33:00,2.2717,2.27175,2.2717,2.27175,18000000.0
2007-11-22 23:34:00,2.27175,2.2719,2.2717,2.2717,56000000.0
2007-11-22 23:35:00,2.2717,2.2719,2.2717,2.2717,66000000.0
2007-11-22 23:36:00,2.2717,2.2718,2.27155,2.27155,54000000.0
2007-11-22 23:37:00,2.2714,2.27155,2.2714,2.27155,35200000.0
2007-11-22 23:38:00,2.2714,2.27155,2.2714,2.27155,18200000.0
2007-11-22 23:39:00,2.27155,2.27155,2.27155,2.27155,14000000.0
2007-11-22 23:40:00,2.2715,2.2717,2.2709,2.2709,138000000.0
2007-11-22 23:41:00,2.2709,2.2711,2.2687,2.2699,435900000.0
2007-11-22 23:42:00,2.2699,2.2706,2.26975,2.2701,209500000.0
2007-11-22 23:43:00,2.2701,2.2701,2.2701,2.2701,70400000.0
2007-11-22 23:44:00,2.2701,2.2701,2.2693,2.2696,191200000.0
2007-11-22 23:45:00,2.2696,2.2698,2.2696,2.2698,52000000.0
2007-11-22 23:46:00,2.2698,2.2703,2.2697,2.2697,157800000.0
2007-11-22 23:47:00,2.2697,2.2698,2.2697,2.2698,100800000.0
2007-11-22 23:48:00,2.2698,2.2699,2.2698,2.2698,64000000.0
2007-11-22 23:49:00,2.2698,2.2698,2.2698,2.2698,72000000.0
2007-11-22 23:50:00,2.2698,2.2698,2.2678,2.2692,338500000.0
2007-11-22 23:51:00,2.2692,2.2692,2.2682,2.2684,182500000.0
2007-11-22 23:52:00,2.2684,2.2691,2.2684,2.2691,142400000.0
2007-11-22 23:53:00,2.2691,2.2698,2.2688,2.2698,88300000.0
2007-11-22 23:54:00,2.2697,2.2702,2.2697,2.2702,34500000.0
2007-11-22 23:55:00,2.27015,2.27015,2.2698,2.2699,53800000.0
2007-11-22 23:56:00,2.2699,2.2702,2.2699,2.2701,28800000.0
2007-11-22 23:57:00,2.2701,2.2701,2.2697,2.2697,20600000.0
2007-11-22 23:58:00,2.2697,2.2699,2.2697,2.2699,28000000.0
2007-11-22 23:59:00,2.2699,2.2699,2.2698,2.2698,21600000.0
2007-11-23 00:00:00,2.2696,2.27,2.26935,2.2699,73400000.0
2007-11-23 00:01:00,2.2699,2.2702,2.2699,2.2699,17600000.0
2007-11-23 00:02:00,2.2699,2.2705,2.2699,2.2705,85700000.0
2007-11-23 00:03:00,2.2705,2.2705,2.2705,2.2705,12800000.0
2007-11-23 00:04:00,2.2704,2.2704,2.27,2.2702,50600000.0
2007-11-23 00:05:00,2.2702,2.2702,2.2702,2.2702,6400000.0
2007-11-23 00:06:00,2.26958,2.27031,2.26958,2.27031,126100000.0
2007-11-23 00:07:00,2.2701,2.2705,2.2701,2.2702,16000000.0
2007-11-23 00:08:00,2.2702,2.2703,2.2702,2.2703,24000000.0
2007-11-23 00:09:00,2.2703,2.2704,2.2703,2.2704,8000000.0
2007-11-23 00:10:00,2.2704,2.2706,2.2698,2.2702,121400000.0
2007-11-23 00:11:00,2.2702,2.2702,2.2698,2.2699,118400000.0
2007-11-23 00:12:00,2.2699,2.2699,2.2692,2.2692,116000000.0
2007-11-23 00:13:00,2.2691,2.2691,2.2691,2.2691,8000000.0
2007-11-23 00:14:00,2.2691,2.2696,2.2691,2.2696,42000000.0
2007-11-23 00:15:00,2.2696,2.26975,2.2693,2.26975,24000000.0
2007-11-23 00:16:00,2.2696,2.2701,2.2696,2.2701,7200000.0
2007-11-23 00:17:00,2.2701,2.2703,2.2692,2.26965,100700000.0
2007-11-23 00:18:00,2.2693,2.2714,2.269,2.2714,114800000.0
2007-11-23 00:19:00,2.2714,2.2714,2.27085,2.27085,18000000.0
2007-11-23 00:20:00,2.27085,2.271,2.2699,2.2699,46000000.0
2007-11-23 00:21:00,2.2701,2.2709,2.2701,2.2709,16100000.0
2007-11-23 00:22:00,2.2709,2.2709,2.2709,2.2709,4000000.0
2007-11-23 00:23:00,2.2705,2.2705,2.2705,2.2705,39200000.0
2007-11-23 00:24:00,2.2709,2.2711,2.2709,2.2711,21600000.0
2007-11-23 00:25:00,2.2711,2.2714,2.2709,2.2709,40800000.0
2007-11-23 00:26:00,2.2709,2.2711,2.2708,2.2711,68800000.0
2007-11-23 00:27:00,2.2711,2.2715,2.2709,2.271,91200000.0
2007-11-23 00:28:00,2.2711,2.2711,2.2711,2.2711,48000000.0
2007-11-23 00:29:00,2.2711,2.2711,2.2708,2.2709,48800000.0
2007-11-23 00:30:00,2.2711,2.2711,2.2707,2.2711,22000000.0
2007-11-23 00:31:00,2.2706,2.2711,2.2706,2.2711,45200000.0
2007-11-23 00:32:00,2.27065,2.27065,2.27065,2.27065,6000000.0
2007-11-23 00:33:00,2.27065,2.27065,2.27065,2.27065,2000000.0
2007-11-23 00:34:00,2.2709,2.2709,2.2709,2.2709,20000000.0
2007-11-23 00:35:00,2.2708,2.2708,2.2708,2.2708,20000000.0
2007-11-23 00:36:00,2.2709,2.271,2.2708,2.271,29600000.0
2007-11-23 00:37:00,2.2711,2.2711,2.2708,2.2711,51300000.0
2007-11-23 00:38:00,2.2711,2.2711,2.2707,2.2707,92000000.0
2007-11-23 00:39:00,2.2707,2.2708,2.2706,2.2706,76800000.0
2007-11-23 00:40:00,2.2706,2.2707,2.2705,2.2707,68800000.0
2007-11-23 00:41:00,2.2707,2.2711,2.2707,2.2711,14400000.0
2007-11-23 00:42:00,2.2711,2.2711,2.2709,2.2711,84000000.0
2007-11-23 00:43:00,2.2705,2.2714,2.2705,2.2709,35000000.0
2007-11-23 00:44:00,2.2708,2.2716,2.2708,2.2716,72800000.0
2007-11-23 00:45:00,2.2716,2.2716,2.2708,2.2708,71200000.0
2007-11-23 00:46:00,2.2706,2.2707,2.2706,2.2707,18000000.0
2007-11-23 00:47:00,2.2709,2.2711,2.2709,2.2711,29600000.0
2007-11-23 00:48:00,2.2711,2.2711,2.2711,2.2711,16000000.0
2007-11-23 00:49:00,2.2711,2.2713,2.27015,2.2713,66800000.0
2007-11-23 00:50:00,2.2713,2.2714,2.2713,2.2714,16800000.0
2007-11-23 00:51:00,2.271,2.271,2.271,2.271,9600000.0
2007-11-23 00:52:00,2.271,2.271,2.271,2.271,38400000.0
2007-11-23 00:53:00,2.27135,2.27165,2.27125,2.27142,289900000.0
2007-11-23 00:54:00,2.2714,2.2714,2.2714,2.2714,43200000.0
2007-11-23 00:55:00,2.2714,2.2714,2.271,2.2711,63200000.0
2007-11-23 00:56:00,2.2709,2.2713,2.2709,2.2713,9600000.0
2007-11-23 00:57:00,2.2708,2.2713,2.2708,2.2713,51200000.0
2007-11-23 00:58:00,2.2708,2.2713,2.2708,2.2713,24800000.0
2007-11-23 00:59:00,2.2713,2.2713,2.2708,2.2713,24800000.0
2007-11-23 01:00:00,2.2713,2.2713,2.2707,2.2708,151700000.0
2007-11-23 01:01:00,2.2707,2.2707,2.2704,2.2704,180200000.0
2007-11-23 01:02:00,2.2704,2.271,2.2704,2.271,65200000.0
2007-11-23 01:03:00,2.271,2.271,2.2708,2.271,11200000.0
2007-11-23 01:04:00,2.271,2.2713,2.2707,2.2709,163700000.0
2007-11-23 01:05:00,2.2709,2.271,2.2704,2.2705,58400000.0
2007-11-23 01:06:00,2.2705,2.2705,2.2703,2.2703,28000000.0
2007-11-23 01:07:00,2.2703,2.2704,2.2698,2.2698,256800000.0
2007-11-23 01:08:00,2.2698,2.2698,2.2695,2.2695,163200000.0
2007-11-23 01:09:00,2.2695,2.2696,2.2692,2.2692,29600000.0
2007-11-23 01:10:00,2.2692,2.2694,2.2692,2.2694,45600000.0
2007-11-23 01:11:00,2.2692,2.2695,2.2692,2.2695,57600000.0
2007-11-23 01:12:00,2.2695,2.2703,2.2695,2.2703,61800000.0
2007-11-23 01:13:00,2.2698,2.27,2.2698,2.27,21200000.0
2007-11-23 01:14:00,2.2699,2.2701,2.2699,2.27,136100000.0
2007-11-23 01:15:00,2.27,2.2703,2.27,2.2703,121300000.0
2007-11-23 01:16:00,2.2703,2.2703,2.27,2.2703,108100000.0
2007-11-23 01:17:00,2.2703,2.2703,2.2703,2.2703,20500000.0
2007-11-23 01:18:00,2.2703,2.2703,2.2703,2.2703,800000.0
2007-11-23 01:19:00,2.2703,2.2703,2.27,2.27,26800000.0
2007-11-23 01:20:00,2.27,2.27005,2.2695,2.2698,62000000.0
2007-11-23 01:21:00,2.2698,2.2698,2.26955,2.26955,34100000.0
2007-11-23 01:22:00,2.26955,2.26955,2.26955,2.26955,16000000.0
2007-11-23 01:23:00,2.26955,2.2698,2.26955,2.2698,92000000.0
2007-11-23 01:24:00,2.2698,2.2698,2.2698,2.2698,100000000.0
2007-11-23 01:25:00,2.2698,2.2698,2.2695,2.2695,16000000.0
2007-11-23 01:26:00,2.2695,2.2702,2.2695,2.2702,43400000.0
2007-11-23 01:27:00,2.2702,2.2703,2.2702,2.2703,55500000.0
2007-11-23 01:28:00,2.2702,2.2702,2.2702,2.2702,1200000.0
2007-11-23 01:29:00,2.2702,2.2702,2.2702,2.2702,400000.0
2007-11-23 01:30:00,2.2703,2.2703,2.2702,2.2702,80500000.0
2007-11-23 01:31:00,2.2703,2.2707,2.26985,2.2705,301400000.0
2007-11-23 01:32:00,2.2705,2.2705,2.2704,2.27045,55200000.0
2007-11-23 01:33:00,2.27045,2.2709,2.2703,2.2703,88400000.0
2007-11-23 01:34:00,2.2703,2.2705,2.2701,2.2705,90900000.0
2007-11-23 01:35:00,2.2705,2.2705,2.2704,2.2705,30800000.0
2007-11-23 01:36:00,2.2705,2.2709,2.2705,2.2706,86400000.0
2007-11-23 01:37:00,2.2706,2.2706,2.2705,2.2705,81600000.0
2007-11-23 01:38:00,2.2705,2.2706,2.2705,2.2705,84000000.0
2007-11-23 01:39:00,2.2705,2.2705,2.2705,2.2705,96500000.0
2007-11-23 01:40:00,2.2705,2.2705,2.2703,2.2705,15200000.0
2007-11-23 01:41:00,2.2705,2.2705,2.26995,2.27,47000000.0
2007-11-23 01:42:00,2.27,2.27,2.27,2.27,32000000.0
2007-11-23 01:43:00,2.27,2.2703,2.27,2.27,98400000.0
2007-11-23 01:44:00,2.27,2.27,2.2699,2.2699,28800000.0
2007-11-23 01:45:00,2.2698,2.2703,2.2698,2.2703,58400000.0
2007-11-23 01:46:00,2.2703,2.2704,2.2703,2.2703,96000000.0
2007-11-23 01:47:00,2.2704,2.2704,2.2703,2.2704,61500000.0
2007-11-23 01:48:00,2.2701,2.2704,2.27,2.2704,31600000.0
2007-11-23 01:49:00,2.2704,2.2705,2.2703,2.2704,80000000.0
2007-11-23 01:50:00,2.2704,2.2704,2.2703,2.2703,50600000.0
2007-11-23 01:51:00,2.2703,2.2704,2.2702,2.2704,40700000.0
2007-11-23 01:52:00,2.2704,2.2708,2.2704,2.2707,34400000.0
2007-11-23 01:53:00,2.2704,2.2707,2.2704,2.2707,66200000.0
2007-11-23 01:54:00,2.2707,2.2709,2.2703,2.2703,120800000.0
2007-11-23 01:55:00,2.2702,2.2702,2.2699,2.2701,90500000.0
2007-11-23 01:56:00,2.2701,2.2704,2.27,2.27,174400000.0
2007-11-23 01:57:00,2.27,2.27,2.27,2.27,84000000.0
2007-11-23 01:58:00,2.27,2.27,2.27,2.27,56000000.0
2007-11-23 01:59:00,2.27,2.27,2.2696,2.2697,79200000.0
2007-11-23 02:00:00,2.2694,2.2701,2.2694,2.2699,163800000.0
2007-11-23 02:01:00,2.2699,2.2699,2.2699,2.2699,136000000.0
2007-11-23 02:02:00,2.2699,2.2704,2.2699,2.2702,116300000.0
2007-11-23 02:03:00,2.2702,2.2702,2.27,2.2702,14400000.0
2007-11-23 02:04:00,2.2702,2.2705,2.2701,2.2701,49600000.0
2007-11-23 02:05:00,2.2701,2.2701,2.2697,2.2699,74000000.0
2007-11-23 02:06:00,2.2698,2.2699,2.2698,2.2699,47100000.0
2007-11-23 02:07:00,2.2699,2.27,2.2698,2.2699,80800000.0
2007-11-23 02:08:00,2.2699,2.2699,2.2699,2.2699,24000000.0
2007-11-23 02:09:00,2.2698,2.2702,2.2698,2.2702,166800000.0
2007-11-23 02:10:00,2.2702,2.2706,2.2702,2.2702,164000000.0
2007-11-23 02:11:00,2.2702,2.27025,2.2702,2.27025,18000000.0
2007-11-23 02:12:00,2.27025,2.27025,2.2701,2.2701,38500000.0
2007-11-23 02:13:00,2.2701,2.2701,2.2699,2.2699,124900000.0
2007-11-23 02:14:00,2.2699,2.2701,2.2699,2.2699,71600000.0
2007-11-23 02:15:00,2.2699,2.2701,2.2699,2.2701,83400000.0
2007-11-23 02:16:00,2.2701,2.2703,2.27,2.2702,133100000.0
2007-11-23 02:17:00,2.2702,2.2704,2.2701,2.2704,48900000.0
2007-11-23 02:18:00,2.2704,2.2705,2.2701,2.2704,106099999.0
2007-11-23 02:19:00,2.2704,2.2704,2.2703,2.2703,36800000.0
2007-11-23 02:20:00,2.2703,2.2703,2.2702,2.2703,147100000.0
2007-11-23 02:21:00,2.2703,2.2705,2.2702,2.2704,110800000.0
2007-11-23 02:22:00,2.2704,2.2704,2.2701,2.2702,130200000.0
2007-11-23 02:23:00,2.2702,2.2702,2.2699,2.2702,57400000.0
2007-11-23 02:24:00,2.2702,2.2702,2.2699,2.2699,67900000.0
2007-11-23 02:25:00,2.2699,2.2701,2.26975,2.27,104300000.0
2007-11-23 02:26:00,2.27,2.2704,2.27,2.2704,114000000.0
2007-11-23 02:27:00,2.2704,2.2706,2.2704,2.2705,130800000.0
2007-11-23 02:28:00,2.2705,2.2708,2.2704,2.27065,230000000.0
2007-11-23 02:29:00,2.27065,2.27065,2.2701,2.2704,302200000.0
2007-11-23 02:30:00,2.2704,2.2707,2.2702,2.2707,139000000.0
2007-11-23 02:31:00,2.2707,2.2708,2.2703,2.2708,160800000.0
2007-11-23 02:32:00,2.2708,2.2715,2.2708,2.271,148200000.0
2007-11-23 02:33:00,2.2711,2.2714,2.2711,2.2714,97700000.0
2007-11-23 02:34:00,2.2714,2.2714,2.2712,2.2713,49600000.0
2007-11-23 02:35:00,2.2713,2.2714,2.2712,2.2712,40100000.0
2007-11-23 02:36:00,2.2712,2.2719,2.2712,2.2719,99200000.0
2007-11-23 02:37:00,2.2719,2.2719,2.2716,2.2717,134500000.0
2007-11-23 02:38:00,2.2717,2.2719,2.27145,2.2719,84100000.0
2007-11-23 02:39:00,2.2719,2.2725,2.2717,2.2719,144500000.0
2007-11-23 02:40:00,2.2719,2.2721,2.2718,2.2721,71800000.0
2007-11-23 02:41:00,2.2721,2.2721,2.2719,2.2719,59200000.0
2007-11-23 02:42:00,2.2719,2.2721,2.2718,2.2718,59600000.0
2007-11-23 02:43:00,2.2718,2.2721,2.2718,2.2719,248800000.0
2007-11-23 02:44:00,2.2719,2.2721,2.2718,2.2719,73600000.0
2007-11-23 02:45:00,2.2719,2.2719,2.2718,2.2718,12200000.0
2007-11-23 02:46:00,2.2718,2.2723,2.2718,2.2721,106500000.0
2007-11-23 02:47:00,2.2721,2.2724,2.2721,2.2724,19600000.0
2007-11-23 02:48:00,2.2724,2.2724,2.2723,2.2724,9600000.0
2007-11-23 02:49:00,2.2724,2.2724,2.2724,2.2724,4200000.0
2007-11-23 02:50:00,2.2724,2.2724,2.2723,2.2724,10300000.0
2007-11-23 02:51:00,2.2724,2.2725,2.2719,2.2721,179500000.0
2007-11-23 02:52:00,2.2721,2.2724,2.272,2.2721,74500000.0
2007-11-23 02:53:00,2.2721,2.2725,2.2721,2.2725,94400000.0
2007-11-23 02:54:00,2.2725,2.2727,2.2723,2.2727,191200000.0
2007-11-23 02:55:00,2.2727,2.2727,2.272,2.2725,300100000.0
2007-11-23 02:56:00,2.2725,2.273,2.2725,2.2726,105200000.0
2007-11-23 02:57:00,2.2726,2.2731,2.2726,2.2728,66100000.0
2007-11-23 02:58:00,2.2729,2.2729,2.2727,2.2727,51200000.0
2007-11-23 02:59:00,2.2727,2.2729,2.2727,2.2729,96800000.0
2007-11-23 03:00:00,2.2729,2.274,2.2725,2.2725,290200000.0
2007-11-23 03:01:00,2.2725,2.2725,2.2718,2.272,221400000.0
2007-11-23 03:02:00,2.2719,2.2724,2.2705,2.2713,687700000.0
2007-11-23 03:03:00,2.2715,2.2715,2.2705,2.271,492700000.0
2007-11-23 03:04:00,2.271,2.2715,2.2706,2.2713,502400000.0
2007-11-23 03:05:00,2.2713,2.2713,2.2702,2.2709,683600000.0
2007-11-23 03:06:00,2.27095,2.27155,2.27065,2.2714,317400000.0
2007-11-23 03:07:00,2.2714,2.2714,2.2688,2.2705,909200000.0
2007-11-23 03:08:00,2.2704,2.2713,2.27,2.2709,841499997.0
2007-11-23 03:09:00,2.2709,2.2711,2.2707,2.2709,590400000.0
2007-11-23 03:10:00,2.2709,2.2711,2.2704,2.2706,738100000.0
2007-11-23 03:11:00,2.2707,2.2713,2.2707,2.2708,250200000.0
2007-11-23 03:12:00,2.2708,2.2714,2.2706,2.2708,191900000.0
2007-11-23 03:13:00,2.2709,2.2709,2.2707,2.2707,107400000.0
2007-11-23 03:14:00,2.2707,2.27105,2.27065,2.27095,255300000.0
2007-11-23 03:15:00,2.27125,2.27135,2.27085,2.27095,248900000.0
2007-11-23 03:16:00,2.27095,2.27115,2.27085,2.271,221600000.0
2007-11-23 03:17:00,2.271,2.271,2.27035,2.2704,164000000.0
2007-11-23 03:18:00,2.2704,2.27105,2.27005,2.27075,526200000.0
2007-11-23 03:19:00,2.2709,2.2716,2.27055,2.27135,373000000.0
2007-11-23 03:20:00,2.27135,2.27135,2.26805,2.2684,846700000.0
2007-11-23 03:21:00,2.2684,2.27185,2.2684,2.27045,682200000.0
2007-11-23 03:22:00,2.27045,2.27225,2.27045,2.27125,433100000.0
2007-11-23 03:23:00,2.27125,2.2715,2.27035,2.27055,591000000.0
2007-11-23 03:24:00,2.27055,2.27115,2.27035,2.27065,370900000.0
2007-11-23 03:25:00,2.27065,2.27185,2.26955,2.27135,649000000.0
2007-11-23 03:26:00,2.27135,2.2726,2.27115,2.27215,498700000.0
2007-11-23 03:27:00,2.27215,2.27225,2.27175,2.27185,364000000.0
2007-11-23 03:28:00,2.27185,2.2721,2.27185,2.27195,262400000.0
2007-11-23 03:29:00,2.27195,2.27205,2.27155,2.27185,414400000.0
2007-11-23 03:30:00,2.2719,2.27275,2.27115,2.27215,785300000.0
2007-11-23 03:31:00,2.27215,2.27265,2.27205,2.27245,323600000.0
2007-11-23 03:32:00,2.27235,2.27295,2.27075,2.27085,602400000.0
2007-11-23 03:33:00,2.27085,2.2715,2.26995,2.26995,887000000.0
2007-11-23 03:34:00,2.26995,2.271,2.26975,2.27005,603100000.0
2007-11-23 03:35:00,2.27005,2.2707,2.26935,2.26945,756999999.0
2007-11-23 03:36:00,2.26945,2.2707,2.26925,2.27035,432000000.0
2007-11-23 03:37:00,2.27035,2.27095,2.26895,2.26895,472200000.0
2007-11-23 03:38:00,2.26885,2.2695,2.26825,2.2687,691300000.0
2007-11-23 03:39:00,2.2687,2.2702,2.26855,2.26895,776100000.0
2007-11-23 03:40:00,2.26885,2.2694,2.26855,2.2693,413600000.0
2007-11-23 03:41:00,2.2693,2.26955,2.26875,2.2691,408500000.0
2007-11-23 03:42:00,2.26915,2.2706,2.26895,2.27005,541400000.0
2007-11-23 03:43:00,2.27005,2.27085,2.26955,2.26995,497800000.0
2007-11-23 03:44:00,2.26995,2.27005,2.26935,2.26935,166500000.0
2007-11-23 03:45:00,2.26935,2.27075,2.26935,2.27035,248300000.0
2007-11-23 03:46:00,2.27035,2.27035,2.26985,2.27015,168100000.0
2007-11-23 03:47:00,2.27025,2.27055,2.27005,2.27005,363200000.0
2007-11-23 03:48:00,2.27005,2.27005,2.26925,2.27005,347500000.0
2007-11-23 03:49:00,2.27005,2.27015,2.26985,2.26995,200100000.0
2007-11-23 03:50:00,2.26995,2.26995,2.26925,2.26925,336200000.0
2007-11-23 03:51:00,2.26925,2.26985,2.2678,2.26885,705500000.0
2007-11-23 03:52:00,2.26885,2.26905,2.26845,2.26855,473800000.0
2007-11-23 03:53:00,2.26855,2.2689,2.26845,2.26875,144500000.0
2007-11-23 03:54:00,2.26875,2.2695,2.26775,2.26855,471400000.0
2007-11-23 03:55:00,2.26865,2.26975,2.26855,2.26945,348900000.0
2007-11-23 03:56:00,2.26945,2.26975,2.2687,2.26895,360200000.0
2007-11-23 03:57:00,2.26895,2.2697,2.26855,2.26965,469200000.0
2007-11-23 03:58:00,2.26965,2.26995,2.26935,2.26985,250400000.0
2007-11-23 03:59:00,2.26985,2.27015,2.26955,2.27005,211100000.0
2007-11-23 04:00:00,2.26975,2.27015,2.26925,2.26955,295300000.0
2007-11-23 04:01:00,2.2696,2.2696,2.26855,2.26935,373600000.0
2007-11-23 04:02:00,2.26935,2.26965,2.26915,2.26965,187200000.0
2007-11-23 04:03:00,2.26965,2.26975,2.2693,2.26955,122700000.0
2007-11-23 04:04:00,2.26955,2.26985,2.26915,2.26965,361700000.0
2007-11-23 04:05:00,2.26975,2.27005,2.26945,2.26955,210500000.0
2007-11-23 04:06:00,2.26955,2.26975,2.26955,2.26955,180000000.0
2007-11-23 04:07:00,2.26955,2.26955,2.26945,2.26955,37600000.0
2007-11-23 04:08:00,2.26955,2.26955,2.26895,2.2692,303100000.0
2007-11-23 04:09:00,2.2692,2.26955,2.26905,2.26955,261600000.0
2007-11-23 04:10:00,2.26955,2.26965,2.26905,2.26925,214800000.0
2007-11-23 04:11:00,2.26925,2.26925,2.26865,2.26865,134100000.0
2007-11-23 04:12:00,2.26865,2.26895,2.26865,2.26865,96800000.0
2007-11-23 04:13:00,2.2687,2.26895,2.26855,2.26865,86400000.0
2007-11-23 04:14:00,2.26865,2.26915,2.26865,2.26875,136800000.0
2007-11-23 04:15:00,2.26875,2.2689,2.2677,2.26795,266700000.0
2007-11-23 04:16:00,2.26795,2.26815,2.2675,2.26765,213200000.0
2007-11-23 04:17:00,2.26765,2.268,2.26735,2.26735,221600000.0
2007-11-23 04:18:00,2.26735,2.2675,2.26725,2.26745,161600000.0
2007-11-23 04:19:00,2.26745,2.26765,2.26725,2.26755,146900000.0
2007-11-23 04:20:00,2.26745,2.26785,2.26735,2.26755,184800000.0
2007-11-23 04:21:00,2.26755,2.2677,2.26715,2.26735,437600000.0
2007-11-23 04:22:00,2.26735,2.26775,2.26725,2.26745,340400000.0
2007-11-23 04:23:00,2.26745,2.26765,2.26745,2.26745,260000000.0
2007-11-23 04:24:00,2.26735,2.26775,2.26725,2.26735,215000000.0
2007-11-23 04:25:00,2.26735,2.26755,2.26715,2.26715,480800000.0
2007-11-23 04:26:00,2.26715,2.2673,2.26695,2.26705,284800000.0
2007-11-23 04:27:00,2.26715,2.26735,2.26675,2.26715,261400000.0
2007-11-23 04:28:00,2.26715,2.26725,2.26705,2.26715,88000000.0
2007-11-23 04:29:00,2.26705,2.26735,2.26685,2.26705,170400000.0
2007-11-23 04:30:00,2.26705,2.2671,2.26685,2.26705,102400000.0
2007-11-23 04:31:00,2.26705,2.26705,2.2658,2.26655,171200000.0
2007-11-23 04:32:00,2.26655,2.26655,2.25965,2.26265,738400000.0
2007-11-23 04:33:00,2.26255,2.26295,2.26135,2.26195,547600000.0
2007-11-23 04:34:00,2.26195,2.26285,2.2604,2.26115,539800000.0
2007-11-23 04:35:00,2.26105,2.262,2.26055,2.26105,592100000.0
2007-11-23 04:36:00,2.26105,2.26215,2.26085,2.26195,684800000.0
2007-11-23 04:37:00,2.26195,2.26215,2.26105,2.26205,534800000.0
2007-11-23 04:38:00,2.26205,2.26205,2.26125,2.26145,293500000.0
2007-11-23 04:39:00,2.26145,2.26285,2.26145,2.2625,630900000.0
2007-11-23 04:40:00,2.26245,2.26335,2.26225,2.26335,503800000.0
2007-11-23 04:41:00,2.26335,2.26375,2.26325,2.26355,348900000.0
2007-11-23 04:42:00,2.26355,2.26435,2.26325,2.26405,468100000.0
2007-11-23 04:43:00,2.26405,2.26525,2.26395,2.26455,596900000.0
2007-11-23 04:44:00,2.26445,2.26525,2.2643,2.26455,579900000.0
2007-11-23 04:45:00,2.26445,2.26505,2.26435,2.26485,545800003.0
2007-11-23 04:46:00,2.26485,2.26515,2.26455,2.26495,376800000.0
2007-11-23 04:47:00,2.26495,2.26525,2.26445,2.26505,375500000.0
2007-11-23 04:48:00,2.26505,2.26515,2.26405,2.26405,408000000.0
2007-11-23 04:49:00,2.2639,2.26435,2.26385,2.26425,226800000.0
2007-11-23 04:50:00,2.26425,2.26485,2.26405,2.26475,260000000.0
2007-11-23 04:51:00,2.26475,2.26475,2.26385,2.26475,319200000.0
2007-11-23 04:52:00,2.26475,2.26475,2.26395,2.26435,282600000.0
2007-11-23 04:53:00,2.26435,2.26475,2.26425,2.26455,306400000.0
2007-11-23 04:54:00,2.26455,2.26455,2.26385,2.26445,497700000.0
2007-11-23 04:55:00,2.26445,2.2647,2.26355,2.26385,495700000.0
2007-11-23 04:56:00,2.26385,2.2644,2.26345,2.26435,589400000.0
2007-11-23 04:57:00,2.26435,2.26445,2.26365,2.26365,400800000.0
2007-11-23 04:58:00,2.26365,2.26385,2.26335,2.26365,205100000.0
2007-11-23 04:59:00,2.26365,2.26395,2.26355,2.26395,221500000.0
2007-11-23 05:00:00,2.26385,2.26425,2.26385,2.26425,176100000.0
2007-11-23 05:01:00,2.26425,2.26465,2.26355,2.26455,397100000.0
2007-11-23 05:02:00,2.26445,2.2645,2.26405,2.26405,366800000.0
2007-11-23 05:03:00,2.26405,2.26435,2.26405,2.26435,213600000.0
2007-11-23 05:04:00,2.26435,2.26435,2.26405,2.26405,240800000.0
2007-11-23 05:05:00,2.26405,2.2647,2.26395,2.26415,253700000.0
2007-11-23 05:06:00,2.26415,2.26415,2.26345,2.26355,430800000.0
2007-11-23 05:07:00,2.26355,2.26445,2.26335,2.26435,546500000.0
2007-11-23 05:08:00,2.26435,2.26545,2.26415,2.26535,519600000.0
2007-11-23 05:09:00,2.26525,2.26595,2.26505,2.2655,521100000.0
2007-11-23 05:10:00,2.2655,2.26555,2.26525,2.26545,389700000.0
2007-11-23 05:11:00,2.26545,2.26575,2.26545,2.26565,256800000.0
2007-11-23 05:12:00,2.26565,2.26575,2.2652,2.26575,245600000.0
2007-11-23 05:13:00,2.26575,2.26635,2.26575,2.26595,54400000.0
2007-11-23 05:14:00,2.26595,2.26595,2.26575,2.26595,295000000.0
2007-11-23 05:15:00,2.26595,2.26645,2.26575,2.26605,432600000.0
2007-11-23 05:16:00,2.26605,2.26615,2.26585,2.26615,90400000.0
2007-11-23 05:17:00,2.26615,2.26655,2.26595,2.26605,199200000.0
2007-11-23 05:18:00,2.26605,2.26655,2.26525,2.26525,300000000.0
2007-11-23 05:19:00,2.26525,2.26555,2.26465,2.26535,522400000.0
2007-11-23 05:20:00,2.26535,2.2658,2.26535,2.26575,123200000.0
2007-11-23 05:21:00,2.26555,2.26585,2.26555,2.26565,206400000.0
2007-11-23 05:22:00,2.2657,2.2657,2.26555,2.26555,60000000.0
2007-11-23 05:23:00,2.26505,2.26565,2.26505,2.26555,183600000.0
2007-11-23 05:24:00,2.26555,2.26555,2.26535,2.26535,229900000.0
2007-11-23 05:25:00,2.26535,2.26555,2.26525,2.26525,131500000.0
2007-11-23 05:26:00,2.26485,2.26535,2.26485,2.26535,50100000.0
2007-11-23 05:27:00,2.26535,2.2654,2.26525,2.26525,180800000.0
2007-11-23 05:28:00,2.26525,2.2653,2.26515,2.26525,53300000.0
2007-11-23 05:29:00,2.26525,2.26525,2.26505,2.26505,167900000.0
2007-11-23 05:30:00,2.26515,2.26525,2.26505,2.26515,85200000.0
2007-11-23 05:31:00,2.26515,2.26535,2.26515,2.26535,84000000.0
2007-11-23 05:32:00,2.26535,2.2657,2.26505,2.26555,335200000.0
2007-11-23 05:33:00,2.26555,2.26595,2.26525,2.26535,197100000.0
2007-11-23 05:34:00,2.26535,2.26535,2.26455,2.26495,265000000.0
2007-11-23 05:35:00,2.26495,2.26515,2.26455,2.26475,176800000.0
2007-11-23 05:36:00,2.26475,2.26525,2.26435,2.26525,240500000.0
2007-11-23 05:37:00,2.26525,2.26605,2.26515,2.26605,181700000.0
2007-11-23 05:38:00,2.26605,2.26605,2.26545,2.26585,225600000.0
2007-11-23 05:39:00,2.26585,2.26605,2.26575,2.26575,241400000.0
2007-11-23 05:40:00,2.26585,2.26585,2.265,2.26535,360000000.0
2007-11-23 05:41:00,2.26535,2.26565,2.26525,2.26545,104900000.0
2007-11-23 05:42:00,2.26545,2.26555,2.26535,2.26545,165600000.0
2007-11-23 05:43:00,2.26555,2.2661,2.26555,2.2661,159800000.0
2007-11-23 05:44:00,2.26575,2.26595,2.26525,2.26555,365500000.0
2007-11-23 05:45:00,2.26555,2.26555,2.26525,2.26555,202800000.0
2007-11-23 05:46:00,2.26555,2.26555,2.26535,2.26535,78400000.0
2007-11-23 05:47:00,2.26545,2.26545,2.26515,2.26515,92000000.0
2007-11-23 05:48:00,2.26515,2.2652,2.26495,2.26505,79200000.0
2007-11-23 05:49:00,2.26505,2.2653,2.26505,2.26525,159500000.0
2007-11-23 05:50:00,2.2653,2.2653,2.26515,2.26525,158500000.0
2007-11-23 05:51:00,2.26525,2.26525,2.26505,2.26505,173600000.0
2007-11-23 05:52:00,2.26515,2.2654,2.26515,2.26535,260300000.0
2007-11-23 05:53:00,2.26535,2.26535,2.26515,2.26525,112800000.0
2007-11-23 05:54:00,2.26525,2.26525,2.26505,2.26505,140000000.0
2007-11-23 05:55:00,2.26505,2.26525,2.26475,2.26505,141800000.0
2007-11-23 05:56:00,2.26505,2.26505,2.26435,2.26445,133400000.0
2007-11-23 05:57:00,2.26445,2.26495,2.26445,2.26495,186300000.0
2007-11-23 05:58:00,2.26475,2.26495,2.26465,2.26495,96400000.0
2007-11-23 05:59:00,2.26495,2.265,2.26495,2.26495,105700000.0
2007-11-23 06:00:00,2.26495,2.265,2.26415,2.26455,180600000.0
2007-11-23 06:01:00,2.26455,2.26475,2.26445,2.2646,144700000.0
2007-11-23 06:02:00,2.2646,2.2656,2.26455,2.26515,387800000.0
2007-11-23 06:03:00,2.26515,2.26535,2.26505,2.26535,97500000.0
2007-11-23 06:04:00,2.26535,2.26535,2.2647,2.26535,48400000.0
2007-11-23 06:05:00,2.26535,2.26535,2.26535,2.26535,55200000.0
2007-11-23 06:06:00,2.26535,2.26535,2.26505,2.26505,68800000.0
2007-11-23 06:07:00,2.26485,2.26505,2.26485,2.26505,38400000.0
2007-11-23 06:08:00,2.26505,2.2651,2.26385,2.26395,192400000.0
2007-11-23 06:09:00,2.26395,2.26455,2.26395,2.26445,124500000.0
2007-11-23 06:10:00,2.26445,2.2647,2.26425,2.26435,142400000.0
2007-11-23 06:11:00,2.26435,2.26445,2.26435,2.26445,112800000.0
2007-11-23 06:12:00,2.26445,2.26455,2.26405,2.26435,171200000.0
2007-11-23 06:13:00,2.26435,2.26435,2.26335,2.26355,205600000.0
2007-11-23 06:14:00,2.26355,2.2641,2.26345,2.26405,130400000.0
2007-11-23 06:15:00,2.26425,2.26455,2.26405,2.2642,225800000.0
2007-11-23 06:16:00,2.2642,2.2643,2.26405,2.26425,198700000.0
2007-11-23 06:17:00,2.26425,2.26445,2.26355,2.26435,327500000.0
2007-11-23 06:18:00,2.26435,2.2645,2.26435,2.26435,208000000.0
2007-11-23 06:19:00,2.26425,2.2653,2.26425,2.26495,291600000.0
2007-11-23 06:20:00,2.26495,2.26495,2.26475,2.26485,156000000.0
2007-11-23 06:21:00,2.26485,2.26525,2.26475,2.26485,260000000.0
2007-11-23 06:22:00,2.26485,2.26575,2.26465,2.26495,160800000.0
2007-11-23 06:23:00,2.26495,2.26515,2.26355,2.26495,426400000.0
2007-11-23 06:24:00,2.26495,2.2652,2.2643,2.26495,356400000.0
2007-11-23 06:25:00,2.26495,2.26555,2.26495,2.2654,175200000.0
2007-11-23 06:26:00,2.2652,2.26555,2.26515,2.2655,204000000.0
2007-11-23 06:27:00,2.2655,2.26575,2.26445,2.26565,223000000.0
2007-11-23 06:28:00,2.26555,2.26555,2.26425,2.26465,377300000.0
2007-11-23 06:29:00,2.26455,2.26465,2.26365,2.26415,387900000.0
2007-11-23 06:30:00,2.26425,2.2647,2.26395,2.2647,320100000.0
2007-11-23 06:31:00,2.26485,2.2651,2.26365,2.26375,479200000.0
2007-11-23 06:32:00,2.26375,2.2638,2.26345,2.2638,256800000.0
2007-11-23 06:33:00,2.26375,2.26375,2.2625,2.26315,445100000.0
2007-11-23 06:34:00,2.26315,2.2632,2.26255,2.26275,442800000.0
2007-11-23 06:35:00,2.26275,2.2629,2.2623,2.26285,392800000.0
2007-11-23 06:36:00,2.26285,2.26335,2.26275,2.26335,428800000.0
2007-11-23 06:37:00,2.26335,2.26375,2.26305,2.26365,367600000.0
2007-11-23 06:38:00,2.26365,2.2638,2.26325,2.26325,271200000.0
2007-11-23 06:39:00,2.26325,2.2638,2.26325,2.26365,208000000.0
2007-11-23 06:40:00,2.26365,2.26395,2.26295,2.26335,225600000.0
2007-11-23 06:41:00,2.26335,2.2638,2.26335,2.2638,236800000.0
2007-11-23 06:42:00,2.2638,2.2638,2.26295,2.26295,274700000.0
2007-11-23 06:43:00,2.26315,2.26325,2.26305,2.26325,216800000.0
2007-11-23 06:44:00,2.26325,2.26335,2.26325,2.26335,92000000.0
2007-11-23 06:45:00,2.26335,2.26355,2.26335,2.26335,50700000.0
2007-11-23 06:46:00,2.26335,2.2636,2.26335,2.26335,112000000.0
2007-11-23 06:47:00,2.26335,2.26335,2.26335,2.26335,4800000.0
2007-11-23 06:48:00,2.26315,2.26315,2.26315,2.26315,71200000.0
2007-11-23 06:49:00,2.26315,2.26315,2.2631,2.26315,67200000.0
2007-11-23 06:50:00,2.26315,2.26335,2.26315,2.26335,72800000.0
2007-11-23 06:51:00,2.26335,2.26335,2.26305,2.26315,79200000.0
2007-11-23 06:52:00,2.26315,2.26365,2.26315,2.26325,47700000.0
2007-11-23 06:53:00,2.26325,2.26395,2.26315,2.26395,89600000.0
2007-11-23 06:54:00,2.26395,2.26395,2.26335,2.26355,97600000.0
2007-11-23 06:55:00,2.26355,2.26355,2.26355,2.26355,31200000.0
2007-11-23 06:56:00,2.26355,2.26375,2.26355,2.26355,44800000.0
2007-11-23 06:57:00,2.26355,2.26395,2.26345,2.26395,42400000.0
2007-11-23 06:58:00,2.26395,2.26435,2.26385,2.26435,105100000.0
2007-11-23 06:59:00,2.26435,2.26445,2.26405,2.26445,77900000.0
2007-11-23 07:00:00,2.26445,2.26515,2.26445,2.265,225600000.0
2007-11-23 07:01:00,2.26495,2.26515,2.26475,2.26495,135200000.0
2007-11-23 07:02:00,2.26495,2.26495,2.26465,2.26485,211200000.0
2007-11-23 07:03:00,2.26485,2.26485,2.26425,2.26425,149600000.0
2007-11-23 07:04:00,2.26425,2.2644,2.26405,2.26425,215100000.0
2007-11-23 07:05:00,2.26425,2.2647,2.26425,2.26465,100800000.0
2007-11-23 07:06:00,2.26465,2.26465,2.2645,2.2645,24000000.0
2007-11-23 07:07:00,2.26445,2.2645,2.26405,2.26415,405100000.0
2007-11-23 07:08:00,2.26415,2.26415,2.26395,2.26395,132200000.0
2007-11-23 07:09:00,2.26405,2.26415,2.26385,2.26385,182400000.0
2007-11-23 07:10:00,2.26385,2.26405,2.26375,2.26405,115200000.0
2007-11-23 07:11:00,2.26405,2.26455,2.26375,2.26455,171200000.0
2007-11-23 07:12:00,2.26455,2.26455,2.26355,2.26375,376000000.0
2007-11-23 07:13:00,2.26375,2.26455,2.26375,2.26385,204000000.0
2007-11-23 07:14:00,2.26385,2.26465,2.2638,2.26435,277200000.0
2007-11-23 07:15:00,2.26435,2.2648,2.26395,2.26455,154400000.0
2007-11-23 07:16:00,2.26455,2.26475,2.2644,2.26445,163200000.0
2007-11-23 07:17:00,2.26445,2.26505,2.26415,2.26505,133600000.0
2007-11-23 07:18:00,2.26505,2.26505,2.26495,2.26505,49600000.0
2007-11-23 07:19:00,2.26505,2.26545,2.2648,2.2648,204300000.0
2007-11-23 07:20:00,2.2648,2.2654,2.26445,2.26455,200400000.0
2007-11-23 07:21:00,2.26465,2.2652,2.26445,2.26495,466200000.0
2007-11-23 07:22:00,2.26495,2.265,2.26465,2.265,312300000.0
2007-11-23 07:23:00,2.265,2.265,2.26385,2.26385,255200000.0
2007-11-23 07:24:00,2.26385,2.2642,2.2637,2.26385,227600000.0
2007-11-23 07:25:00,2.26385,2.2643,2.26385,2.2643,130600000.0
2007-11-23 07:26:00,2.26425,2.26425,2.2634,2.26365,206800000.0
2007-11-23 07:27:00,2.26365,2.26375,2.26325,2.2636,151200000.0
2007-11-23 07:28:00,2.2636,2.2638,2.2635,2.26355,113600000.0
2007-11-23 07:29:00,2.26355,2.26365,2.26325,2.26345,237600000.0
2007-11-23 07:30:00,2.26345,2.2637,2.26275,2.26275,306500000.0
2007-11-23 07:31:00,2.26275,2.26375,2.2626,2.26315,564300000.0
2007-11-23 07:32:00,2.26375,2.2645,2.2636,2.26415,410500000.0
2007-11-23 07:33:00,2.26395,2.26445,2.2637,2.26415,80400000.0
2007-11-23 07:34:00,2.26405,2.2644,2.2638,2.2639,85300000.0
2007-11-23 07:35:00,2.2639,2.26425,2.26375,2.26405,258000000.0
2007-11-23 07:36:00,2.26385,2.26395,2.26375,2.26385,204800000.0
2007-11-23 07:37:00,2.26375,2.26385,2.26345,2.26375,227900000.0
2007-11-23 07:38:00,2.26375,2.26395,2.26375,2.26395,32000000.0
2007-11-23 07:39:00,2.26395,2.26395,2.26355,2.26375,62800000.0
2007-11-23 07:40:00,2.26375,2.2642,2.26305,2.26375,360900000.0
2007-11-23 07:41:00,2.26375,2.2639,2.26305,2.26315,346800000.0
2007-11-23 07:42:00,2.26315,2.2632,2.26215,2.26235,384800000.0
2007-11-23 07:43:00,2.26235,2.26235,2.26145,2.26175,445600000.0
2007-11-23 07:44:00,2.26165,2.2621,2.26115,2.26135,640300000.0
2007-11-23 07:45:00,2.2614,2.262,2.26115,2.2619,552500000.0
2007-11-23 07:46:00,2.26195,2.2622,2.26155,2.26185,347600000.0
2007-11-23 07:47:00,2.26175,2.2624,2.26175,2.26225,399600000.0
2007-11-23 07:48:00,2.26255,2.26255,2.26185,2.26215,381600000.0
2007-11-23 07:49:00,2.26215,2.2629,2.26215,2.2626,368100000.0
2007-11-23 07:50:00,2.2626,2.26265,2.26205,2.26255,238400000.0
2007-11-23 07:51:00,2.26255,2.26285,2.26255,2.26265,85600000.0
2007-11-23 07:52:00,2.26265,2.2627,2.26215,2.26235,276000000.0
2007-11-23 07:53:00,2.26235,2.2624,2.26155,2.26175,308000000.0
2007-11-23 07:54:00,2.26175,2.26195,2.26175,2.26185,136000000.0
2007-11-23 07:55:00,2.26185,2.2622,2.26165,2.26185,342000000.0
2007-11-23 07:56:00,2.26185,2.26225,2.26165,2.26225,450900000.0
2007-11-23 07:57:00,2.26225,2.26285,2.26215,2.26265,410400000.0
2007-11-23 07:58:00,2.26265,2.26325,2.26215,2.26305,467200000.0
2007-11-23 07:59:00,2.26305,2.26355,2.26275,2.26275,174800000.0
2007-11-23 08:00:00,2.26275,2.26355,2.26245,2.26265,565000000.0
2007-11-23 08:01:00,2.26265,2.26305,2.26235,2.26285,529400000.0
2007-11-23 08:02:00,2.26285,2.26295,2.2625,2.26275,232800000.0
2007-11-23 08:03:00,2.26275,2.26295,2.26255,2.26265,211900000.0
2007-11-23 08:04:00,2.26285,2.26325,2.26285,2.26285,202600000.0
2007-11-23 08:05:00,2.26285,2.26325,2.26285,2.26305,200200000.0
2007-11-23 08:06:00,2.26305,2.26355,2.26285,2.26355,183200000.0
2007-11-23 08:07:00,2.26355,2.26355,2.26295,2.26325,278400000.0
2007-11-23 08:08:00,2.26315,2.2634,2.26315,2.26325,218900000.0
2007-11-23 08:09:00,2.26325,2.2633,2.26295,2.26315,212600000.0
2007-11-23 08:10:00,2.26315,2.2632,2.26255,2.26295,266300000.0
2007-11-23 08:11:00,2.26255,2.2631,2.26245,2.26285,211700000.0
2007-11-23 08:12:00,2.26305,2.26385,2.2628,2.26325,552600000.0
2007-11-23 08:13:00,2.2635,2.2635,2.26235,2.26235,238400000.0
2007-11-23 08:14:00,2.26235,2.26265,2.26205,2.26235,402100000.0
2007-11-23 08:15:00,2.26235,2.2628,2.26235,2.2627,264800000.0
2007-11-23 08:16:00,2.2627,2.2629,2.26225,2.26275,228800000.0
2007-11-23 08:17:00,2.26275,2.26365,2.26275,2.2632,226000000.0
2007-11-23 08:18:00,2.26325,2.26325,2.26255,2.2628,382800000.0
2007-11-23 08:19:00,2.2628,2.26385,2.26275,2.26385,369300000.0
2007-11-23 08:20:00,2.26385,2.2639,2.26335,2.26335,225400000.0
2007-11-23 08:21:00,2.26335,2.26355,2.26215,2.26295,375400000.0
2007-11-23 08:22:00,2.26295,2.2635,2.26275,2.26275,285400000.0
2007-11-23 08:23:00,2.26275,2.26315,2.26235,2.263,310000000.0
2007-11-23 08:24:00,2.263,2.26365,2.26285,2.26295,185800000.0
2007-11-23 08:25:00,2.26295,2.2634,2.26295,2.26325,305500000.0
2007-11-23 08:26:00,2.26325,2.26395,2.26325,2.26395,202100000.0
2007-11-23 08:27:00,2.26395,2.26435,2.26375,2.26405,212000000.0
2007-11-23 08:28:00,2.26405,2.26425,2.26395,2.26395,231200000.0
2007-11-23 08:29:00,2.26395,2.26425,2.26395,2.26425,64500000.0
2007-11-23 08:30:00,2.26425,2.26445,2.26425,2.26435,42400000.0
2007-11-23 08:31:00,2.26435,2.2644,2.26425,2.26435,61600000.0
2007-11-23 08:32:00,2.26435,2.2649,2.26415,2.26455,110400000.0
2007-11-23 08:33:00,2.26455,2.2649,2.26425,2.26455,222800000.0
2007-11-23 08:34:00,2.26465,2.26505,2.26455,2.26465,269500000.0
2007-11-23 08:35:00,2.26465,2.26505,2.26415,2.26445,330000000.0
2007-11-23 08:36:00,2.26435,2.26495,2.26415,2.2646,255600000.0
2007-11-23 08:37:00,2.2646,2.26465,2.26455,2.26465,142800000.0
2007-11-23 08:38:00,2.26465,2.26465,2.26425,2.26445,105200000.0
2007-11-23 08:39:00,2.26445,2.26465,2.26435,2.26445,128800000.0
2007-11-23 08:40:00,2.26445,2.26515,2.26435,2.26475,123700000.0
2007-11-23 08:41:00,2.26475,2.26515,2.26465,2.26495,92800000.0
2007-11-23 08:42:00,2.26495,2.26535,2.26495,2.2653,185000000.0
2007-11-23 08:43:00,2.26535,2.2655,2.26495,2.2655,208200000.0
2007-11-23 08:44:00,2.2655,2.26555,2.26515,2.26525,218800000.0
2007-11-23 08:45:00,2.26525,2.2655,2.26505,2.2651,80100000.0
2007-11-23 08:46:00,2.2651,2.2653,2.2648,2.2649,299800000.0
2007-11-23 08:47:00,2.2649,2.26505,2.26445,2.2645,290800000.0
2007-11-23 08:48:00,2.26415,2.2646,2.2641,2.26415,175800000.0
2007-11-23 08:49:00,2.26425,2.26445,2.26405,2.26435,185100000.0
2007-11-23 08:50:00,2.26435,2.26455,2.26375,2.2641,535600000.0
2007-11-23 08:51:00,2.2641,2.26455,2.26375,2.26405,321800000.0
2007-11-23 08:52:00,2.26405,2.26445,2.26395,2.2642,271900000.0
2007-11-23 08:53:00,2.2642,2.26455,2.26385,2.26455,119200000.0
2007-11-23 08:54:00,2.26455,2.26485,2.26405,2.26405,397400000.0
2007-11-23 08:55:00,2.26405,2.26485,2.26405,2.26475,127200000.0
2007-11-23 08:56:00,2.26475,2.265,2.26445,2.265,128800000.0
2007-11-23 08:57:00,2.26505,2.2656,2.2646,2.26545,517300000.0
2007-11-23 08:58:00,2.26545,2.2658,2.26535,2.26565,203200000.0
2007-11-23 08:59:00,2.26565,2.26585,2.26425,2.2649,456699999.0
2007-11-23 09:00:00,2.2649,2.26595,2.26485,2.2656,476000000.0
2007-11-23 09:01:00,2.2656,2.26625,2.2647,2.265,648800000.0
2007-11-23 09:02:00,2.265,2.265,2.26455,2.26475,520800000.0
2007-11-23 09:03:00,2.26475,2.2648,2.26415,2.2644,444300000.0
2007-11-23 09:04:00,2.2644,2.26465,2.26395,2.26445,340900000.0
2007-11-23 09:05:00,2.26445,2.2647,2.2642,2.26455,278600000.0
2007-11-23 09:06:00,2.26455,2.2648,2.26405,2.26415,257300000.0
2007-11-23 09:07:00,2.26415,2.26425,2.26405,2.26415,229500000.0
2007-11-23 09:08:00,2.26415,2.2644,2.26405,2.2644,358000000.0
2007-11-23 09:09:00,2.2644,2.26465,2.2641,2.26455,412000000.0
2007-11-23 09:10:00,2.26455,2.26505,2.2644,2.26485,350400000.0
2007-11-23 09:11:00,2.26485,2.26535,2.2642,2.26445,558900000.0
2007-11-23 09:12:00,2.26445,2.26505,2.26405,2.26465,360500000.0
2007-11-23 09:13:00,2.26465,2.26465,2.26365,2.26405,508500000.0
2007-11-23 09:14:00,2.26405,2.26435,2.26355,2.2641,440400000.0
2007-11-23 09:15:00,2.2641,2.26515,2.2641,2.2648,544000000.0
2007-11-23 09:16:00,2.26475,2.26495,2.26425,2.26495,476900000.0
2007-11-23 09:17:00,2.26495,2.26605,2.26485,2.26565,363600000.0
2007-11-23 09:18:00,2.2657,2.2657,2.26445,2.2647,443200000.0
2007-11-23 09:19:00,2.2647,2.26515,2.26425,2.26475,488400000.0
2007-11-23 09:20:00,2.26475,2.2651,2.26455,2.26495,401400000.0
2007-11-23 09:21:00,2.265,2.2653,2.26435,2.2653,586000000.0
2007-11-23 09:22:00,2.2651,2.26585,2.26495,2.26575,675400000.0
2007-11-23 09:23:00,2.2656,2.26635,2.26515,2.26555,541400000.0
2007-11-23 09:24:00,2.26555,2.26635,2.26545,2.2662,654100000.0
2007-11-23 09:25:00,2.2662,2.26675,2.26605,2.26655,470400000.0
2007-11-23 09:26:00,2.26655,2.26705,2.2662,2.26655,648800000.0
2007-11-23 09:27:00,2.2666,2.26675,2.26605,2.2662,662700000.0
2007-11-23 09:28:00,2.26615,2.26655,2.26585,2.26605,565200000.0
2007-11-23 09:29:00,2.26595,2.2665,2.26595,2.26625,449500000.0
2007-11-23 09:30:00,2.26645,2.2668,2.26595,2.26655,406600000.0
2007-11-23 09:31:00,2.26655,2.26695,2.26645,2.2666,428400000.0
2007-11-23 09:32:00,2.26645,2.2668,2.26635,2.2664,526000000.0
2007-11-23 09:33:00,2.26645,2.26645,2.26535,2.26555,938600000.0
2007-11-23 09:34:00,2.26565,2.2659,2.26505,2.26515,586800000.0
2007-11-23 09:35:00,2.26505,2.26515,2.26335,2.26355,708200000.0
2007-11-23 09:36:00,2.2635,2.2639,2.26295,2.26315,518800000.0
2007-11-23 09:37:00,2.26315,2.26325,2.26255,2.26275,607400000.0
2007-11-23 09:38:00,2.26285,2.26395,2.26285,2.26395,504300000.0
2007-11-23 09:39:00,2.26395,2.26425,2.2635,2.2637,592100000.0
2007-11-23 09:40:00,2.26365,2.26435,2.2636,2.26395,610300000.0
2007-11-23 09:41:00,2.26395,2.26465,2.26395,2.26465,470700000.0
2007-11-23 09:42:00,2.26465,2.26495,2.2642,2.2643,603700000.0
2007-11-23 09:43:00,2.26425,2.2646,2.26415,2.2645,450500000.0
2007-11-23 09:44:00,2.26445,2.2653,2.26445,2.2651,485000000.0
2007-11-23 09:45:00,2.2651,2.26565,2.2648,2.2648,382400000.0
2007-11-23 09:46:00,2.2648,2.2648,2.26325,2.26365,546100000.0
2007-11-23 09:47:00,2.26365,2.26415,2.26365,2.26415,514200000.0
2007-11-23 09:48:00,2.26415,2.26445,2.2637,2.26435,382400000.0
2007-11-23 09:49:00,2.26435,2.26495,2.26425,2.26435,362700000.0
2007-11-23 09:50:00,2.26445,2.26545,2.26425,2.26525,596600000.0
2007-11-23 09:51:00,2.26535,2.2658,2.26525,2.26555,823500000.0
2007-11-23 09:52:00,2.26565,2.26585,2.26505,2.2654,703400000.0
2007-11-23 09:53:00,2.2654,2.26595,2.26525,2.2653,344900000.0
2007-11-23 09:54:00,2.26535,2.26595,2.2653,2.26585,162300000.0
2007-11-23 09:55:00,2.26585,2.26635,2.26505,2.26505,487200000.0
2007-11-23 09:56:00,2.26505,2.26585,2.265,2.26565,485600000.0
2007-11-23 09:57:00,2.2657,2.2661,2.26535,2.2658,544700000.0
2007-11-23 09:58:00,2.2658,2.2662,2.26465,2.26465,399700000.0
2007-11-23 09:59:00,2.26465,2.26535,2.26425,2.26475,495600000.0
2007-11-23 10:00:00,2.26485,2.2654,2.26415,2.2653,790600000.0
2007-11-23 10:01:00,2.2653,2.26555,2.26475,2.26555,711000000.0
2007-11-23 10:02:00,2.26555,2.2663,2.26535,2.2663,805600000.0
2007-11-23 10:03:00,2.26635,2.2666,2.26565,2.26605,740500001.0
2007-11-23 10:04:00,2.26605,2.26635,2.26565,2.2659,764000000.0
2007-11-23 10:05:00,2.266,2.26635,2.26565,2.26595,715400000.0
2007-11-23 10:06:00,2.26595,2.2668,2.26545,2.2668,828400000.0
2007-11-23 10:07:00,2.2668,2.26795,2.2668,2.2674,600800000.0
2007-11-23 10:08:00,2.26745,2.2675,2.2671,2.26725,284400000.0
2007-11-23 10:09:00,2.26725,2.2674,2.2668,2.2668,378400000.0
2007-11-23 10:10:00,2.2668,2.2676,2.2667,2.2676,451700000.0
2007-11-23 10:11:00,2.26755,2.26885,2.2671,2.26845,779900000.0
2007-11-23 10:12:00,2.26855,2.26875,2.26785,2.26875,794700000.0
2007-11-23 10:13:00,2.26865,2.2704,2.26865,2.27005,622800000.0
2007-11-23 10:14:00,2.27005,2.27085,2.26925,2.2695,432800000.0
2007-11-23 10:15:00,2.2695,2.2698,2.26805,2.26805,518200000.0
2007-11-23 10:16:00,2.26805,2.26805,2.26695,2.26735,588800000.0
2007-11-23 10:17:00,2.26735,2.2676,2.26725,2.26745,592400000.0
2007-11-23 10:18:00,2.26745,2.26795,2.26725,2.26745,553200001.0
2007-11-23 10:19:00,2.26745,2.26805,2.26695,2.2679,782400002.0
2007-11-23 10:20:00,2.26785,2.26855,2.26755,2.26825,520700000.0
2007-11-23 10:21:00,2.26825,2.26825,2.26665,2.2676,662000000.0
2007-11-23 10:22:00,2.2676,2.26775,2.2658,2.26635,1013600001.0
2007-11-23 10:23:00,2.2664,2.26735,2.26635,2.26705,602000000.0
2007-11-23 10:24:00,2.267,2.26755,2.26675,2.26705,718400000.0
2007-11-23 10:25:00,2.26705,2.26755,2.26695,2.2674,693800000.0
2007-11-23 10:26:00,2.2674,2.26875,2.2674,2.2687,477300000.0
2007-11-23 10:27:00,2.2687,2.26915,2.2685,2.2687,223800000.0
2007-11-23 10:28:00,2.2687,2.2687,2.2681,2.2681,174600000.0
2007-11-23 10:29:00,2.2681,2.26975,2.26765,2.2697,445000000.0
2007-11-23 10:30:00,2.2697,2.2697,2.2691,2.2693,101512500.0
2007-11-23 10:31:00,2.2693,2.2693,2.2681,2.2687,354850000.0
2007-11-23 10:32:00,2.2687,2.2687,2.26795,2.26805,444525000.0
2007-11-23 10:33:00,2.268,2.26805,2.26725,2.26725,486900000.0
2007-11-23 10:34:00,2.26715,2.26845,2.26705,2.26795,575700000.0
2007-11-23 10:35:00,2.2679,2.26795,2.26725,2.2674,447100000.0
2007-11-23 10:36:00,2.2674,2.268,2.26715,2.26795,560600000.0
2007-11-23 10:37:00,2.26805,2.26805,2.26725,2.26745,637800000.0
2007-11-23 10:38:00,2.26745,2.2677,2.267,2.26715,882599999.0
2007-11-23 10:39:00,2.26715,2.2678,2.26685,2.2675,522600000.0
2007-11-23 10:40:00,2.26735,2.268,2.2673,2.2675,578400000.0
2007-11-23 10:41:00,2.2675,2.2677,2.26695,2.2675,378800000.0
2007-11-23 10:42:00,2.2675,2.26925,2.2674,2.26885,626362498.0
2007-11-23 10:43:00,2.26885,2.2692,2.2685,2.269,382600000.0
2007-11-23 10:44:00,2.2685,2.269,2.26845,2.2687,175700000.0
2007-11-23 10:45:00,2.26875,2.2691,2.2683,2.26885,265100000.0
2007-11-23 10:46:00,2.2689,2.2691,2.26855,2.2686,50100000.0
2007-11-23 10:47:00,2.2686,2.2688,2.2675,2.2688,412862500.0
2007-11-23 10:48:00,2.2688,2.2693,2.26845,2.26885,632000000.0
2007-11-23 10:49:00,2.26885,2.269,2.26805,2.26845,530700000.0
2007-11-23 10:50:00,2.2685,2.26855,2.26785,2.26825,390825000.0
2007-11-23 10:51:00,2.26825,2.2683,2.26785,2.26825,248800000.0
2007-11-23 10:52:00,2.26825,2.26845,2.26775,2.2679,525200000.0
2007-11-23 10:53:00,2.2679,2.2679,2.26705,2.26735,496100000.0
2007-11-23 10:54:00,2.26735,2.2675,2.26655,2.26735,485800000.0
2007-11-23 10:55:00,2.26745,2.26765,2.26705,2.26715,352100000.0
2007-11-23 10:56:00,2.26715,2.26725,2.26675,2.2672,359300000.0
2007-11-23 10:57:00,2.2672,2.26745,2.26655,2.26685,544800000.0
2007-11-23 10:58:00,2.26685,2.2672,2.26665,2.26665,476000000.0
2007-11-23 10:59:00,2.26665,2.26735,2.26645,2.26735,575300000.0
2007-11-23 11:00:00,2.26735,2.2678,2.26665,2.26775,689700000.0
2007-11-23 11:01:00,2.26775,2.26845,2.2677,2.26775,414400000.0
2007-11-23 11:02:00,2.26775,2.2686,2.26775,2.26785,427000000.0
2007-11-23 11:03:00,2.26785,2.26875,2.26775,2.26875,472000000.0
2007-11-23 11:04:00,2.26875,2.26895,2.26795,2.26795,493300000.0
2007-11-23 11:05:00,2.26795,2.26895,2.2679,2.26895,527600000.0
2007-11-23 11:06:00,2.26895,2.27095,2.26895,2.27065,485800000.0
2007-11-23 11:07:00,2.2709,2.27435,2.2707,2.2736,457200000.0
2007-11-23 11:08:00,2.2736,2.2736,2.27055,2.27105,495237500.0
2007-11-23 11:09:00,2.27105,2.2727,2.27075,2.2723,300000000.0
2007-11-23 11:10:00,2.2724,2.27275,2.2714,2.2714,383012500.0
2007-11-23 11:11:00,2.2714,2.2722,2.2714,2.27205,151262500.0
2007-11-23 11:12:00,2.27205,2.27215,2.2718,2.2718,50950000.0
2007-11-23 11:13:00,2.2718,2.272,2.2711,2.27125,67437500.0
2007-11-23 11:14:00,2.27125,2.27155,2.27115,2.2715,120337500.0
2007-11-23 11:15:00,2.2715,2.2716,2.27045,2.2705,126012500.0
2007-11-23 11:16:00,2.27045,2.27115,2.27,2.2711,299200000.0
2007-11-23 11:17:00,2.2711,2.2712,2.27025,2.27055,348000000.0
2007-11-23 11:18:00,2.27055,2.27155,2.27035,2.27125,350400000.0
2007-11-23 11:19:00,2.27125,2.2716,2.27045,2.2715,610200000.0
2007-11-23 11:20:00,2.27145,2.2716,2.27115,2.27125,248800000.0
2007-11-23 11:21:00,2.27135,2.27185,2.27115,2.27125,353200000.0
2007-11-23 11:22:00,2.27135,2.27155,2.27075,2.27085,612400000.0
2007-11-23 11:23:00,2.27085,2.2728,2.27085,2.2725,641100000.0
2007-11-23 11:24:00,2.2725,2.27355,2.272,2.27325,506400000.0
2007-11-23 11:25:00,2.27325,2.27405,2.2731,2.27345,668500000.0
2007-11-23 11:26:00,2.2735,2.2747,2.2731,2.27395,556700000.0
2007-11-23 11:27:00,2.27395,2.2744,2.27345,2.2744,653200000.0
2007-11-23 11:28:00,2.2743,2.2743,2.27315,2.2738,367400000.0
2007-11-23 11:29:00,2.2738,2.27525,2.27355,2.27415,754300000.0
2007-11-23 11:30:00,2.27405,2.27625,2.2731,2.27445,711800000.0
2007-11-23 11:31:00,2.27445,2.27585,2.27195,2.27275,1053500000.0
2007-11-23 11:32:00,2.27275,2.27285,2.27165,2.2719,809800000.0
2007-11-23 11:33:00,2.27195,2.2722,2.27125,2.27185,1164799999.0
2007-11-23 11:34:00,2.27185,2.27285,2.27185,2.2728,709400000.0
2007-11-23 11:35:00,2.2728,2.273,2.27135,2.27235,932200000.0
2007-11-23 11:36:00,2.27235,2.27255,2.2717,2.27235,671200000.0
2007-11-23 11:37:00,2.27225,2.27235,2.27115,2.27155,819200000.0
2007-11-23 11:38:00,2.27155,2.27175,2.27125,2.27145,667200000.0
2007-11-23 11:39:00,2.27145,2.27145,2.27105,2.2712,956999998.0
2007-11-23 11:40:00,2.27125,2.27175,2.27035,2.27095,739400000.0
2007-11-23 11:41:00,2.27115,2.27135,2.27055,2.27085,845399999.0
2007-11-23 11:42:00,2.27095,2.27175,2.27065,2.27165,671900000.0
2007-11-23 11:43:00,2.27165,2.27245,2.27145,2.27145,558000000.0
2007-11-23 11:44:00,2.27145,2.27175,2.2714,2.27155,595500000.0
2007-11-23 11:45:00,2.27155,2.2718,2.27145,2.2715,226400000.0
2007-11-23 11:46:00,2.2715,2.2725,2.27135,2.2722,606100001.0
2007-11-23 11:47:00,2.27215,2.27275,2.27195,2.27275,396200000.0
2007-11-23 11:48:00,2.2727,2.2727,2.27195,2.272,385700000.0
2007-11-23 11:49:00,2.272,2.2721,2.27145,2.27195,526100000.0
2007-11-23 11:50:00,2.27195,2.27295,2.27195,2.27255,402200000.0
2007-11-23 11:51:00,2.27255,2.27255,2.27115,2.27125,555100000.0
2007-11-23 11:52:00,2.27125,2.27155,2.27075,2.27075,682300000.0
2007-11-23 11:53:00,2.27075,2.27115,2.27065,2.271,498400000.0
2007-11-23 11:54:00,2.271,2.2711,2.27055,2.27085,290400000.0
2007-11-23 11:55:00,2.27085,2.27135,2.2708,2.27095,407700000.0
2007-11-23 11:56:00,2.27095,2.27105,2.27085,2.27095,370300000.0
2007-11-23 11:57:00,2.27095,2.27115,2.27085,2.2709,495900000.0
2007-11-23 11:58:00,2.2709,2.27115,2.27045,2.2708,333600000.0
2007-11-23 11:59:00,2.2708,2.2712,2.2706,2.27075,516700000.0
2007-11-23 12:00:00,2.27075,2.27085,2.2703,2.27045,359200000.0
2007-11-23 12:01:00,2.27045,2.27065,2.27025,2.27065,435400000.0
2007-11-23 12:02:00,2.27055,2.27065,2.27035,2.27055,645900000.0
2007-11-23 12:03:00,2.27055,2.2706,2.27005,2.2701,503900000.0
2007-11-23 12:04:00,2.2701,2.2704,2.26975,2.26975,646600000.0
2007-11-23 12:05:00,2.26975,2.2702,2.2696,2.27015,634800000.0
2007-11-23 12:06:00,2.27015,2.2702,2.26875,2.26915,735600000.0
2007-11-23 12:07:00,2.2692,2.26985,2.26905,2.2694,833300000.0
2007-11-23 12:08:00,2.26935,2.2694,2.26885,2.26895,736400000.0
2007-11-23 12:09:00,2.26895,2.269,2.26855,2.269,364200000.0
2007-11-23 12:10:00,2.269,2.2691,2.26865,2.26865,688500000.0
2007-11-23 12:11:00,2.26865,2.26865,2.2671,2.26835,776600000.0
2007-11-23 12:12:00,2.26835,2.26915,2.2682,2.2689,848800000.0
2007-11-23 12:13:00,2.2689,2.2691,2.26865,2.26905,474800000.0
2007-11-23 12:14:00,2.26905,2.26935,2.26875,2.2691,598500000.0
2007-11-23 12:15:00,2.269,2.26905,2.2686,2.26865,648500000.0
2007-11-23 12:16:00,2.26865,2.26865,2.26805,2.26835,614500000.0
2007-11-23 12:17:00,2.26835,2.26905,2.26775,2.26905,796700000.0
2007-11-23 12:18:00,2.2691,2.2691,2.26795,2.26865,865400000.0
2007-11-23 12:19:00,2.26865,2.26915,2.26815,2.26915,673899999.0
2007-11-23 12:20:00,2.2691,2.26955,2.26755,2.26775,878500000.0
2007-11-23 12:21:00,2.26775,2.26935,2.26745,2.26905,936900000.0
2007-11-23 12:22:00,2.2689,2.2689,2.26785,2.2681,1027400000.0
2007-11-23 12:23:00,2.2681,2.27025,2.2681,2.27015,593200000.0
2007-11-23 12:24:00,2.27015,2.27065,2.26955,2.27035,573500000.0
2007-11-23 12:25:00,2.27035,2.2707,2.2692,2.2704,681600000.0
2007-11-23 12:26:00,2.2704,2.27155,2.27005,2.2705,545600000.0
2007-11-23 12:27:00,2.27055,2.2714,2.27035,2.2711,688000000.0
2007-11-23 12:28:00,2.27105,2.27135,2.27055,2.27065,650600000.0
2007-11-23 12:29:00,2.27065,2.27105,2.27025,2.2708,370200000.0
2007-11-23 12:30:00,2.27075,2.27155,2.27065,2.2715,481200000.0
2007-11-23 12:31:00,2.2715,2.2718,2.27095,2.27155,501800000.0
2007-11-23 12:32:00,2.27145,2.27195,2.27125,2.27135,673200000.0
2007-11-23 12:33:00,2.27135,2.2717,2.27115,2.2716,569300000.0
2007-11-23 12:34:00,2.2716,2.2718,2.2713,2.27145,302300000.0
2007-11-23 12:35:00,2.2715,2.27295,2.2715,2.27235,785000000.0
2007-11-23 12:36:00,2.27235,2.27235,2.27095,2.2713,561700000.0
2007-11-23 12:37:00,2.2713,2.2715,2.27075,2.27135,596600000.0
2007-11-23 12:38:00,2.27135,2.27165,2.27025,2.27165,817400000.0
2007-11-23 12:39:00,2.27165,2.27185,2.271,2.27145,429700000.0
2007-11-23 12:40:00,2.27145,2.27165,2.27115,2.27155,581300000.0
2007-11-23 12:41:00,2.27155,2.27175,2.27025,2.27045,582299999.0
2007-11-23 12:42:00,2.27045,2.2713,2.27025,2.2712,852500000.0
2007-11-23 12:43:00,2.27115,2.27125,2.2706,2.27075,960200000.0
2007-11-23 12:44:00,2.27075,2.2713,2.27065,2.2713,486400000.0
2007-11-23 12:45:00,2.2713,2.2713,2.2713,2.2713,138400000.0
2007-11-23 12:46:00,2.2713,2.27185,2.27045,2.2712,542200000.0
2007-11-23 12:47:00,2.2712,2.27135,2.27075,2.27125,490000000.0
2007-11-23 12:48:00,2.27135,2.27155,2.27085,2.27085,394300000.0
2007-11-23 12:49:00,2.27085,2.27125,2.2707,2.27125,312000000.0
2007-11-23 12:50:00,2.27135,2.27165,2.2711,2.27135,356000000.0
2007-11-23 12:51:00,2.27135,2.27155,2.27095,2.27105,474400000.0
2007-11-23 12:52:00,2.27105,2.27165,2.27085,2.27135,615200000.0
2007-11-23 12:53:00,2.27135,2.27175,2.27105,2.2715,564200000.0
2007-11-23 12:54:00,2.2715,2.27185,2.2712,2.27155,377800000.0
2007-11-23 12:55:00,2.2716,2.2717,2.27035,2.27085,773800000.0
2007-11-23 12:56:00,2.27085,2.27115,2.2701,2.2704,678200000.0
2007-11-23 12:57:00,2.27035,2.2706,2.26865,2.269,948400000.0
2007-11-23 12:58:00,2.269,2.26955,2.26855,2.2695,721199999.0
2007-11-23 12:59:00,2.2695,2.26975,2.26935,2.26935,604100000.0
2007-11-23 13:00:00,2.26935,2.2703,2.26915,2.2699,604300000.0
2007-11-23 13:01:00,2.26985,2.2703,2.26975,2.2698,116000000.0
2007-11-23 13:02:00,2.2698,2.26995,2.2685,2.2691,624600000.0
2007-11-23 13:03:00,2.26905,2.2696,2.26905,2.26925,718000000.0
2007-11-23 13:04:00,2.26925,2.2695,2.26865,2.26875,648000000.0
2007-11-23 13:05:00,2.26875,2.26895,2.26825,2.26845,580500000.0
2007-11-23 13:06:00,2.26845,2.2697,2.26825,2.26925,538400001.0
2007-11-23 13:07:00,2.26905,2.2694,2.26875,2.26905,474800000.0
2007-11-23 13:08:00,2.26915,2.2693,2.26865,2.26895,666000000.0
2007-11-23 13:09:00,2.26895,2.269,2.26835,2.26845,950600000.0
2007-11-23 13:10:00,2.26845,2.26875,2.26835,2.2686,684000000.0
2007-11-23 13:11:00,2.26855,2.269,2.2684,2.26875,659700000.0
2007-11-23 13:12:00,2.2687,2.2688,2.2677,2.2677,785200000.0
2007-11-23 13:13:00,2.2677,2.2682,2.2674,2.2682,824600000.0
2007-11-23 13:14:00,2.2682,2.2691,2.26805,2.26885,816600000.0
2007-11-23 13:15:00,2.26885,2.269,2.26865,2.2689,757800000.0
2007-11-23 13:16:00,2.2689,2.2691,2.2686,2.2688,772000000.0
2007-11-23 13:17:00,2.2688,2.26885,2.2684,2.2685,752700000.0
2007-11-23 13:18:00,2.2685,2.2686,2.26775,2.2686,928700000.0
2007-11-23 13:19:00,2.2686,2.2688,2.26825,2.2687,682200000.0
2007-11-23 13:20:00,2.2687,2.2693,2.2686,2.2692,526400000.0
2007-11-23 13:21:00,2.2692,2.2695,2.2691,2.2694,834000000.0
2007-11-23 13:22:00,2.2694,2.2696,2.2692,2.2693,602700000.0
2007-11-23 13:23:00,2.2694,2.2698,2.2693,2.26965,572000000.0
2007-11-23 13:24:00,2.2697,2.2698,2.26945,2.2697,435700000.0
2007-11-23 13:25:00,2.2697,2.2701,2.2697,2.2701,411200000.0
2007-11-23 13:26:00,2.2701,2.2701,2.26985,2.2701,431900000.0
2007-11-23 13:27:00,2.2701,2.2703,2.27,2.2702,478400000.0
2007-11-23 13:28:00,2.2702,2.2704,2.27,2.2703,384300000.0
2007-11-23 13:29:00,2.2703,2.2705,2.27,2.2703,730500000.0
2007-11-23 13:30:00,2.2703,2.2705,2.2702,2.2703,532700000.0
2007-11-23 13:31:00,2.2703,2.2709,2.27,2.2708,589600000.0
2007-11-23 13:32:00,2.2708,2.271,2.2699,2.27,788900000.0
2007-11-23 13:33:00,2.2699,2.27,2.2691,2.2695,715200000.0
2007-11-23 13:34:00,2.2697,2.2698,2.2692,2.2693,484800000.0
2007-11-23 13:35:00,2.2693,2.2695,2.26915,2.2692,698900000.0
2007-11-23 13:36:00,2.2692,2.2695,2.26875,2.2691,889000000.0
2007-11-23 13:37:00,2.2691,2.2693,2.2687,2.2687,468900000.0
2007-11-23 13:38:00,2.2687,2.269,2.2686,2.2686,426600000.0
2007-11-23 13:39:00,2.2686,2.2688,2.2685,2.2688,453000000.0
2007-11-23 13:40:00,2.2688,2.2696,2.2684,2.269,408100000.0
2007-11-23 13:41:00,2.269,2.2692,2.2688,2.2692,493100000.0
2007-11-23 13:42:00,2.2692,2.2696,2.2691,2.2693,379000000.0
2007-11-23 13:43:00,2.2693,2.2693,2.2685,2.2686,433800000.0
2007-11-23 13:44:00,2.2685,2.2689,2.2685,2.2687,240000000.0
2007-11-23 13:45:00,2.2687,2.2688,2.2685,2.2686,345300000.0
2007-11-23 13:46:00,2.2686,2.2687,2.26815,2.2684,728000000.0
2007-11-23 13:47:00,2.2684,2.2688,2.2681,2.2683,520600000.0
2007-11-23 13:48:00,2.2683,2.2686,2.268,2.268,432200000.0
2007-11-23 13:49:00,2.268,2.2683,2.2679,2.2682,439800000.0
2007-11-23 13:50:00,2.2683,2.2684,2.2682,2.2683,542400000.0
2007-11-23 13:51:00,2.2683,2.2685,2.268,2.2681,230300000.0
2007-11-23 13:52:00,2.2683,2.2683,2.2678,2.2678,804600000.0
2007-11-23 13:53:00,2.2678,2.2682,2.26765,2.2677,601400000.0
2007-11-23 13:54:00,2.2677,2.2681,2.2676,2.2677,518300000.0
2007-11-23 13:55:00,2.2677,2.2681,2.2677,2.2681,657600000.0
2007-11-23 13:56:00,2.2681,2.2687,2.268,2.2685,572400000.0
2007-11-23 13:57:00,2.2685,2.2686,2.26775,2.26785,831200000.0
2007-11-23 13:58:00,2.2679,2.268,2.2677,2.26775,470900000.0
2007-11-23 13:59:00,2.268,2.268,2.2675,2.268,782400000.0
2007-11-23 14:00:00,2.26815,2.2689,2.26815,2.2687,808900000.0
2007-11-23 14:01:00,2.2687,2.2688,2.2681,2.26845,642000000.0
2007-11-23 14:02:00,2.2685,2.2688,2.26835,2.26875,410800000.0
2007-11-23 14:03:00,2.26875,2.2691,2.26875,2.2688,383200000.0
2007-11-23 14:04:00,2.2688,2.2689,2.2685,2.2687,499600000.0
2007-11-23 14:05:00,2.2687,2.26905,2.2685,2.2689,647900000.0
2007-11-23 14:06:00,2.2689,2.2691,2.2688,2.2689,301600000.0
2007-11-23 14:07:00,2.2689,2.269,2.2684,2.2686,585200000.0
2007-11-23 14:08:00,2.2685,2.2687,2.2683,2.2685,440400000.0
2007-11-23 14:09:00,2.26855,2.2686,2.2683,2.2683,659700000.0
2007-11-23 14:10:00,2.2683,2.2686,2.26825,2.2685,556200000.0
2007-11-23 14:11:00,2.2685,2.2687,2.26835,2.2686,484600000.0
2007-11-23 14:12:00,2.2686,2.2689,2.2685,2.2688,492500000.0
2007-11-23 14:13:00,2.2688,2.2689,2.2681,2.2682,442300000.0
2007-11-23 14:14:00,2.2681,2.2684,2.2681,2.2683,361300000.0
2007-11-23 14:15:00,2.2683,2.2688,2.2683,2.2687,613600000.0
2007-11-23 14:16:00,2.2688,2.2689,2.2684,2.2684,395900000.0
2007-11-23 14:17:00,2.2684,2.2689,2.2683,2.2685,680000000.0
2007-11-23 14:18:00,2.2684,2.2685,2.2683,2.2684,363200000.0
2007-11-23 14:19:00,2.2684,2.2684,2.2678,2.268,534000000.0
2007-11-23 14:20:00,2.268,2.2684,2.268,2.26805,313600000.0
2007-11-23 14:21:00,2.2681,2.26835,2.268,2.26835,300100000.0
2007-11-23 14:22:00,2.2683,2.2686,2.268,2.2685,346700000.0
2007-11-23 14:23:00,2.2685,2.2688,2.2684,2.26865,231600000.0
2007-11-23 14:24:00,2.26865,2.26885,2.26855,2.2687,208000000.0
2007-11-23 14:25:00,2.2687,2.26875,2.26825,2.2683,303200000.0
2007-11-23 14:26:00,2.2683,2.26845,2.26805,2.2683,450700000.0
2007-11-23 14:27:00,2.2682,2.2682,2.26765,2.2677,436500000.0
2007-11-23 14:28:00,2.26765,2.26815,2.2676,2.268,540400000.0
2007-11-23 14:29:00,2.268,2.26855,2.2676,2.26775,579400000.0
2007-11-23 14:30:00,2.26775,2.2678,2.2674,2.2676,501600000.0
2007-11-23 14:31:00,2.2676,2.26775,2.2674,2.26745,437600000.0
2007-11-23 14:32:00,2.2675,2.2677,2.26745,2.2675,458000000.0
2007-11-23 14:33:00,2.2675,2.26815,2.2674,2.26785,751800000.0
2007-11-23 14:34:00,2.26785,2.26785,2.2672,2.26735,689600000.0
2007-11-23 14:35:00,2.26735,2.26745,2.267,2.26725,719800000.0
2007-11-23 14:36:00,2.2673,2.26745,2.26705,2.2671,469400000.0
2007-11-23 14:37:00,2.2671,2.26745,2.26695,2.26735,466000000.0
2007-11-23 14:38:00,2.26735,2.26765,2.2671,2.2675,546400000.0
2007-11-23 14:39:00,2.2675,2.26775,2.2673,2.26755,352200000.0
2007-11-23 14:40:00,2.2675,2.2678,2.2674,2.2675,459000000.0
2007-11-23 14:41:00,2.2675,2.26765,2.26715,2.2674,533300000.0
2007-11-23 14:42:00,2.2674,2.26745,2.26605,2.26605,614000000.0
2007-11-23 14:43:00,2.2661,2.26645,2.266,2.26615,434500000.0
2007-11-23 14:44:00,2.26615,2.26635,2.2659,2.266,515899998.0
2007-11-23 14:45:00,2.26605,2.26615,2.26535,2.26545,415600000.0
2007-11-23 14:46:00,2.26545,2.26555,2.2651,2.2652,471200000.0
2007-11-23 14:47:00,2.2652,2.2653,2.26465,2.26465,577700000.0
2007-11-23 14:48:00,2.26465,2.26475,2.2643,2.26445,726100000.0
2007-11-23 14:49:00,2.26445,2.2648,2.2643,2.26455,626300000.0
2007-11-23 14:50:00,2.2646,2.265,2.26445,2.26485,432900000.0
2007-11-23 14:51:00,2.26485,2.2656,2.26475,2.2656,481600000.0
2007-11-23 14:52:00,2.2656,2.2667,2.2655,2.2665,659200000.0
2007-11-23 14:53:00,2.2665,2.26655,2.2661,2.2664,636800000.0
2007-11-23 14:54:00,2.2664,2.267,2.2663,2.267,550400000.0
2007-11-23 14:55:00,2.267,2.267,2.26645,2.26675,581600000.0
2007-11-23 14:56:00,2.26675,2.26675,2.2661,2.2662,494100000.0
2007-11-23 14:57:00,2.2662,2.2666,2.2661,2.2666,424800000.0
2007-11-23 14:58:00,2.2666,2.2667,2.2663,2.26655,439700000.0
2007-11-23 14:59:00,2.26655,2.2666,2.2664,2.2664,302000000.0
2007-11-23 15:00:00,2.2664,2.2665,2.2662,2.2663,446400000.0
2007-11-23 15:01:00,2.2662,2.2663,2.26585,2.2662,489200000.0
2007-11-23 15:02:00,2.2662,2.2665,2.26605,2.2663,416000000.0
2007-11-23 15:03:00,2.2663,2.26705,2.2662,2.2667,446200000.0
2007-11-23 15:04:00,2.2667,2.2667,2.2666,2.2667,242600000.0
2007-11-23 15:05:00,2.2667,2.2668,2.2666,2.26665,277600000.0
2007-11-23 15:06:00,2.26665,2.26695,2.2666,2.2667,583200000.0
2007-11-23 15:07:00,2.2666,2.2668,2.2664,2.26655,433500000.0
2007-11-23 15:08:00,2.26655,2.2667,2.2665,2.2667,392000000.0
2007-11-23 15:09:00,2.2667,2.2667,2.2662,2.2662,335200000.0
2007-11-23 15:10:00,2.2662,2.2662,2.2658,2.266,486000000.0
2007-11-23 15:11:00,2.266,2.2661,2.2656,2.2658,519900000.0
2007-11-23 15:12:00,2.26575,2.2659,2.26555,2.2656,388800000.0
2007-11-23 15:13:00,2.2656,2.26595,2.2653,2.2655,173800000.0
2007-11-23 15:14:00,2.2655,2.2661,2.2655,2.2659,506800000.0
2007-11-23 15:15:00,2.266,2.2662,2.2656,2.26615,733400000.0
2007-11-23 15:16:00,2.26615,2.26665,2.2658,2.2661,533600000.0
2007-11-23 15:17:00,2.2661,2.26645,2.2656,2.26575,658600000.0
2007-11-23 15:18:00,2.26575,2.26625,2.2657,2.2662,605300000.0
2007-11-23 15:19:00,2.2662,2.2664,2.26595,2.2664,336800000.0
2007-11-23 15:20:00,2.2664,2.2666,2.2662,2.2664,459300000.0
2007-11-23 15:21:00,2.2664,2.2664,2.2659,2.2662,359200000.0
2007-11-23 15:22:00,2.2662,2.2665,2.2662,2.26635,280400000.0
2007-11-23 15:23:00,2.26635,2.26665,2.2663,2.2665,353600000.0
2007-11-23 15:24:00,2.2665,2.2669,2.26645,2.2667,346900000.0
2007-11-23 15:25:00,2.26685,2.26715,2.2666,2.2669,582400000.0
2007-11-23 15:26:00,2.2669,2.2671,2.26655,2.2669,668300000.0
2007-11-23 15:27:00,2.2669,2.26715,2.2667,2.26685,710600000.0
2007-11-23 15:28:00,2.2669,2.267,2.2667,2.2669,752800000.0
2007-11-23 15:29:00,2.2668,2.2669,2.26645,2.26645,699500001.0
2007-11-23 15:30:00,2.26645,2.26705,2.2662,2.26705,455600000.0
2007-11-23 15:31:00,2.26705,2.26705,2.2665,2.267,715100000.0
2007-11-23 15:32:00,2.267,2.2671,2.26695,2.267,320000000.0
2007-11-23 15:33:00,2.26705,2.2674,2.26705,2.2674,281200000.0
2007-11-23 15:34:00,2.2674,2.2679,2.2674,2.2677,887200000.0
2007-11-23 15:35:00,2.2677,2.2686,2.2676,2.2685,718700000.0
2007-11-23 15:36:00,2.2685,2.2686,2.2682,2.2686,610400000.0
2007-11-23 15:37:00,2.2686,2.26875,2.2682,2.2685,496400000.0
2007-11-23 15:38:00,2.2685,2.2685,2.2679,2.2679,386600000.0
2007-11-23 15:39:00,2.2679,2.26805,2.2674,2.2676,508000000.0
2007-11-23 15:40:00,2.2676,2.2677,2.2672,2.2672,621600000.0
2007-11-23 15:41:00,2.2672,2.26725,2.2663,2.2664,624800000.0
2007-11-23 15:42:00,2.2664,2.2666,2.26625,2.2663,296000000.0
2007-11-23 15:43:00,2.2663,2.2664,2.2656,2.2656,452800000.0
2007-11-23 15:44:00,2.2655,2.2656,2.2653,2.2654,712900000.0
2007-11-23 15:45:00,2.2654,2.2656,2.26515,2.2655,600700000.0
2007-11-23 15:46:00,2.2655,2.2658,2.2654,2.2655,266400000.0
2007-11-23 15:47:00,2.26545,2.2656,2.26505,2.26515,609400000.0
2007-11-23 15:48:00,2.26515,2.2655,2.26495,2.2653,556700000.0
2007-11-23 15:49:00,2.2654,2.266,2.2654,2.2659,619700000.0
2007-11-23 15:50:00,2.26575,2.266,2.2656,2.2657,474400000.0
2007-11-23 15:51:00,2.2657,2.2659,2.26535,2.2658,667500000.0
2007-11-23 15:52:00,2.2658,2.266,2.2656,2.2656,457600000.0
2007-11-23 15:53:00,2.2656,2.26585,2.2655,2.2656,566400000.0
2007-11-23 15:54:00,2.2656,2.2658,2.2655,2.2656,702000000.0
2007-11-23 15:55:00,2.2657,2.266,2.2656,2.2658,675400000.0
2007-11-23 15:56:00,2.2659,2.2659,2.2657,2.2658,512600000.0
2007-11-23 15:57:00,2.2658,2.2665,2.26575,2.2663,736800000.0
2007-11-23 15:58:00,2.2663,2.2665,2.2662,2.2665,628000000.0
2007-11-23 15:59:00,2.2665,2.2665,2.266,2.2662,659300000.0
2007-11-23 16:00:00,2.26615,2.2664,2.2658,2.266,555200000.0
2007-11-23 16:01:00,2.266,2.2667,2.2659,2.2667,547200000.0
2007-11-23 16:02:00,2.2667,2.267,2.2667,2.26675,606200000.0
2007-11-23 16:03:00,2.2667,2.2668,2.26635,2.2664,510100000.0
2007-11-23 16:04:00,2.26635,2.2665,2.266,2.2664,724500000.0
2007-11-23 16:05:00,2.2664,2.267,2.2661,2.26685,620700000.0
2007-11-23 16:06:00,2.2669,2.267,2.2663,2.2667,823200000.0
2007-11-23 16:07:00,2.2667,2.2668,2.2661,2.2664,877400000.0
2007-11-23 16:08:00,2.2663,2.2669,2.2663,2.2667,713600000.0
2007-11-23 16:09:00,2.2667,2.2667,2.26585,2.26585,605400000.0
2007-11-23 16:10:00,2.26585,2.2661,2.2657,2.2661,713300000.0
2007-11-23 16:11:00,2.266,2.2662,2.26575,2.2658,559600000.0
2007-11-23 16:12:00,2.2658,2.2659,2.2655,2.2657,652000000.0
2007-11-23 16:13:00,2.2657,2.266,2.2657,2.266,396700000.0
2007-11-23 16:14:00,2.266,2.2661,2.2658,2.2658,482200000.0
2007-11-23 16:15:00,2.26585,2.266,2.2658,2.2658,457400000.0
2007-11-23 16:16:00,2.2658,2.2658,2.26555,2.2657,622100000.0
2007-11-23 16:17:00,2.2657,2.2659,2.2657,2.2658,531700000.0
2007-11-23 16:18:00,2.2658,2.2658,2.26565,2.26575,355200000.0
2007-11-23 16:19:00,2.2657,2.2657,2.2654,2.26565,467100000.0
2007-11-23 16:20:00,2.2657,2.2657,2.2651,2.2654,480000000.0
2007-11-23 16:21:00,2.2654,2.2656,2.2648,2.2649,524800000.0
2007-11-23 16:22:00,2.2649,2.2649,2.2646,2.2648,568800000.0
2007-11-23 16:23:00,2.2648,2.2649,2.2644,2.2648,535200000.0
2007-11-23 16:24:00,2.2648,2.2648,2.26425,2.26455,744500000.0
2007-11-23 16:25:00,2.26455,2.2649,2.2643,2.2645,682600000.0
2007-11-23 16:26:00,2.2645,2.2648,2.2644,2.2646,660700000.0
2007-11-23 16:27:00,2.2648,2.265,2.2644,2.2648,730900000.0
2007-11-23 16:28:00,2.2648,2.2655,2.2647,2.2655,750000000.0
2007-11-23 16:29:00,2.2655,2.2662,2.2655,2.266,627300000.0
2007-11-23 16:30:00,2.266,2.2663,2.2659,2.2662,616800000.0
2007-11-23 16:31:00,2.2662,2.2665,2.266,2.2662,721600000.0
2007-11-23 16:32:00,2.2662,2.2667,2.266,2.2666,614100000.0
2007-11-23 16:33:00,2.26655,2.26685,2.26655,2.26685,381800000.0
2007-11-23 16:34:00,2.26685,2.26715,2.2668,2.26695,565600000.0
2007-11-23 16:35:00,2.26695,2.26705,2.2668,2.26685,402400000.0
2007-11-23 16:36:00,2.26685,2.26715,2.2666,2.2667,295700000.0
2007-11-23 16:37:00,2.2667,2.26685,2.26635,2.26655,329600000.0
2007-11-23 16:38:00,2.26655,2.26675,2.2663,2.26655,371200000.0
2007-11-23 16:39:00,2.26655,2.26655,2.26595,2.26595,286200000.0
2007-11-23 16:40:00,2.26595,2.26605,2.2656,2.26585,560400000.0
2007-11-23 16:41:00,2.26585,2.2662,2.2658,2.266,425600000.0
2007-11-23 16:42:00,2.266,2.2662,2.26585,2.266,498400000.0
2007-11-23 16:43:00,2.266,2.26635,2.26565,2.2657,612000000.0
2007-11-23 16:44:00,2.26575,2.26585,2.26545,2.26575,441100000.0
2007-11-23 16:45:00,2.26575,2.2658,2.2656,2.2657,290900000.0
2007-11-23 16:46:00,2.2657,2.2658,2.26555,2.2656,427200000.0
2007-11-23 16:47:00,2.2656,2.26565,2.2653,2.2654,385400000.0
2007-11-23 16:48:00,2.26555,2.2657,2.2653,2.26545,318800000.0
2007-11-23 16:49:00,2.26545,2.26555,2.2652,2.26535,360800000.0
2007-11-23 16:50:00,2.26535,2.2654,2.2653,2.2653,269100000.0
2007-11-23 16:51:00,2.2653,2.2656,2.2651,2.2655,425700000.0
2007-11-23 16:52:00,2.2655,2.2657,2.26505,2.2653,625100000.0
2007-11-23 16:53:00,2.2653,2.2654,2.2646,2.2654,634800000.0
2007-11-23 16:54:00,2.26545,2.26585,2.26535,2.26535,567500000.0
2007-11-23 16:55:00,2.26535,2.26555,2.2647,2.26475,650300000.0
2007-11-23 16:56:00,2.2648,2.265,2.2646,2.265,387200000.0
2007-11-23 16:57:00,2.265,2.26535,2.2649,2.2652,553600000.0
2007-11-23 16:58:00,2.2652,2.26535,2.26475,2.26495,441300000.0
2007-11-23 16:59:00,2.26495,2.2651,2.26445,2.26465,559200000.0
2007-11-23 17:00:00,2.26465,2.26465,2.2641,2.2644,624400000.0
2007-11-23 17:01:00,2.2644,2.26465,2.2643,2.2644,552000000.0
2007-11-23 17:02:00,2.2644,2.26475,2.26425,2.2644,557500000.0
2007-11-23 17:03:00,2.2644,2.2645,2.2628,2.26285,672400000.0
2007-11-23 17:04:00,2.2628,2.26415,2.2628,2.2639,662700000.0
2007-11-23 17:05:00,2.2639,2.26455,2.2638,2.2641,604200000.0
2007-11-23 17:06:00,2.2642,2.265,2.2641,2.2649,553400000.0
2007-11-23 17:07:00,2.26485,2.26555,2.26485,2.26545,665300000.0
2007-11-23 17:08:00,2.26545,2.26555,2.2652,2.2652,459200000.0
2007-11-23 17:09:00,2.2652,2.26545,2.26505,2.26525,354900000.0
2007-11-23 17:10:00,2.26525,2.2654,2.26505,2.2654,379200000.0
2007-11-23 17:11:00,2.2654,2.26575,2.26525,2.26575,357700000.0
2007-11-23 17:12:00,2.26575,2.266,2.2657,2.26575,594500000.0
2007-11-23 17:13:00,2.26575,2.26585,2.26545,2.26555,242600000.0
2007-11-23 17:14:00,2.26555,2.26555,2.26495,2.26515,506300000.0
2007-11-23 17:15:00,2.2651,2.26545,2.2649,2.26525,435800000.0
2007-11-23 17:16:00,2.26525,2.26635,2.2652,2.26575,332800000.0
2007-11-23 17:17:00,2.26575,2.26625,2.2656,2.26615,594599999.0
2007-11-23 17:18:00,2.2661,2.26645,2.26595,2.266,539800000.0
2007-11-23 17:19:00,2.2661,2.26625,2.2657,2.2657,433600000.0
2007-11-23 17:20:00,2.2657,2.26575,2.2654,2.2655,252900000.0
2007-11-23 17:21:00,2.2655,2.26565,2.2654,2.26555,439800000.0
2007-11-23 17:22:00,2.2655,2.2657,2.2655,2.2656,524600000.0
2007-11-23 17:23:00,2.2656,2.2656,2.2652,2.2653,370900000.0
2007-11-23 17:24:00,2.2653,2.26565,2.2652,2.26545,462400000.0
2007-11-23 17:25:00,2.26545,2.26565,2.2654,2.2656,609400000.0
2007-11-23 17:26:00,2.2655,2.2656,2.2653,2.2655,674200000.0
2007-11-23 17:27:00,2.2655,2.2658,2.2652,2.2653,786200000.0
2007-11-23 17:28:00,2.2653,2.2653,2.2648,2.2649,485600000.0
2007-11-23 17:29:00,2.2649,2.2655,2.2648,2.2652,505500000.0
2007-11-23 17:30:00,2.26515,2.26545,2.26505,2.26525,600900000.0
2007-11-23 17:31:00,2.26525,2.26525,2.2648,2.265,460800000.0
2007-11-23 17:32:00,2.265,2.26535,2.2649,2.2649,559200000.0
2007-11-23 17:33:00,2.2649,2.265,2.2644,2.2646,707100000.0
2007-11-23 17:34:00,2.2646,2.26485,2.26425,2.26485,503800000.0
2007-11-23 17:35:00,2.26485,2.2653,2.26475,2.265,567100000.0
2007-11-23 17:36:00,2.265,2.26515,2.265,2.2651,180100000.0
2007-11-23 17:37:00,2.2651,2.2655,2.265,2.2653,534700000.0
2007-11-23 17:38:00,2.2653,2.2661,2.26515,2.2659,598600000.0
2007-11-23 17:39:00,2.2659,2.2664,2.2658,2.2664,516000000.0
2007-11-23 17:40:00,2.2664,2.2668,2.266,2.2663,594300000.0
2007-11-23 17:41:00,2.26625,2.2665,2.2662,2.2665,495900000.0
2007-11-23 17:42:00,2.2665,2.2666,2.26635,2.2666,395800000.0
2007-11-23 17:43:00,2.2666,2.2668,2.2664,2.2665,445100000.0
2007-11-23 17:44:00,2.2664,2.2665,2.2661,2.2665,700700000.0
2007-11-23 17:45:00,2.2665,2.2669,2.2664,2.2667,632000000.0
2007-11-23 17:46:00,2.2667,2.2669,2.2667,2.2668,373200000.0
2007-11-23 17:47:00,2.2668,2.2668,2.2666,2.26665,248000000.0
2007-11-23 17:48:00,2.2666,2.2669,2.26655,2.2669,578300000.0
2007-11-23 17:49:00,2.2669,2.267,2.26665,2.2669,268500000.0
2007-11-23 17:50:00,2.2669,2.2669,2.2665,2.2668,542000000.0
2007-11-23 17:51:00,2.2668,2.2669,2.2666,2.2669,432300000.0
2007-11-23 17:52:00,2.2669,2.267,2.2665,2.267,472300000.0
2007-11-23 17:53:00,2.267,2.2671,2.2667,2.2667,433000000.0
2007-11-23 17:54:00,2.2667,2.2668,2.2664,2.2664,332400000.0
2007-11-23 17:55:00,2.2664,2.2666,2.2663,2.26645,368600000.0
2007-11-23 17:56:00,2.26645,2.2666,2.2662,2.2664,528300000.0
2007-11-23 17:57:00,2.2664,2.26655,2.2654,2.26545,585700000.0
2007-11-23 17:58:00,2.26545,2.2658,2.2652,2.2658,718500000.0
2007-11-23 17:59:00,2.2658,2.2658,2.26495,2.2651,910000000.0
2007-11-23 18:00:00,2.2651,2.26585,2.26505,2.2655,809500000.0
2007-11-23 18:01:00,2.2655,2.26585,2.2654,2.26585,560000000.0
2007-11-23 18:02:00,2.26585,2.2663,2.2654,2.2661,369700000.0
2007-11-23 18:03:00,2.2661,2.26675,2.26605,2.2663,525900000.0
2007-11-23 18:04:00,2.2663,2.2671,2.26625,2.26705,628000000.0
2007-11-23 18:05:00,2.26705,2.26715,2.2666,2.26665,550600000.0
2007-11-23 18:06:00,2.26665,2.26685,2.26545,2.26575,446900000.0
2007-11-23 18:07:00,2.26575,2.26605,2.2656,2.2658,494400000.0
2007-11-23 18:08:00,2.2658,2.2659,2.2653,2.2656,631000000.0
2007-11-23 18:09:00,2.2656,2.2659,2.2653,2.26555,561400000.0
2007-11-23 18:10:00,2.26555,2.2668,2.26555,2.2664,841000000.0
2007-11-23 18:11:00,2.2664,2.26665,2.2661,2.2664,525000000.0
2007-11-23 18:12:00,2.2663,2.26665,2.2663,2.2665,424900000.0
2007-11-23 18:13:00,2.2665,2.2665,2.26625,2.26635,324600000.0
2007-11-23 18:14:00,2.26635,2.26695,2.2663,2.26685,314400000.0
2007-11-23 18:15:00,2.26685,2.26685,2.2664,2.26645,356000000.0
2007-11-23 18:16:00,2.2665,2.2666,2.26645,2.26645,135200000.0
2007-11-23 18:17:00,2.26645,2.2666,2.26635,2.26645,293600000.0
2007-11-23 18:18:00,2.26645,2.26665,2.2664,2.26665,356300000.0
2007-11-23 18:19:00,2.26665,2.26695,2.2663,2.26695,769500000.0
2007-11-23 18:20:00,2.26695,2.26695,2.2666,2.26665,407300000.0
2007-11-23 18:21:00,2.2667,2.26755,2.2666,2.2669,630400000.0
2007-11-23 18:22:00,2.2669,2.2669,2.2665,2.2668,747200000.0
2007-11-23 18:23:00,2.2667,2.2669,2.2664,2.2667,440400000.0
2007-11-23 18:24:00,2.26675,2.2672,2.2667,2.2671,676900000.0
2007-11-23 18:25:00,2.2671,2.2672,2.2664,2.2664,745800000.0
2007-11-23 18:26:00,2.2664,2.2664,2.26585,2.2661,685400000.0
2007-11-23 18:27:00,2.2663,2.26665,2.26605,2.2665,885900000.0
2007-11-23 18:28:00,2.2665,2.2665,2.2661,2.2665,553000000.0
2007-11-23 18:29:00,2.2665,2.2666,2.2661,2.2665,420400000.0
2007-11-23 18:30:00,2.2665,2.2665,2.2663,2.2665,272500000.0
2007-11-23 18:31:00,2.2665,2.267,2.2665,2.267,504800000.0
2007-11-23 18:32:00,2.267,2.267,2.2667,2.2668,329200000.0
2007-11-23 18:33:00,2.2668,2.2673,2.2668,2.267,426300000.0
2007-11-23 18:34:00,2.267,2.2675,2.26685,2.2675,418800000.0
2007-11-23 18:35:00,2.2675,2.2677,2.2673,2.2675,647700000.0
2007-11-23 18:36:00,2.2676,2.2677,2.2675,2.2676,343500000.0
2007-11-23 18:37:00,2.2676,2.2677,2.2674,2.2675,284900000.0
2007-11-23 18:38:00,2.2675,2.2676,2.2673,2.2673,508800000.0
2007-11-23 18:39:00,2.2673,2.2676,2.26725,2.2676,609600000.0
2007-11-23 18:40:00,2.2676,2.2677,2.2673,2.2677,730100000.0
2007-11-23 18:41:00,2.26775,2.2679,2.2675,2.26775,667800000.0
2007-11-23 18:42:00,2.26775,2.2678,2.2675,2.2676,301700000.0
2007-11-23 18:43:00,2.2676,2.2686,2.2675,2.2681,866600000.0
2007-11-23 18:44:00,2.2681,2.2682,2.2676,2.2676,563200000.0
2007-11-23 18:45:00,2.2676,2.2681,2.26755,2.2677,319400000.0
2007-11-23 18:46:00,2.2677,2.2681,2.2677,2.268,380000000.0
2007-11-23 18:47:00,2.2679,2.2682,2.2679,2.2681,555100000.0
2007-11-23 18:48:00,2.2681,2.2683,2.2677,2.2679,612500000.0
2007-11-23 18:49:00,2.2679,2.2682,2.2678,2.2678,519200000.0
2007-11-23 18:50:00,2.2677,2.2679,2.2672,2.2673,421000000.0
2007-11-23 18:51:00,2.2673,2.2678,2.2673,2.2678,620300000.0
2007-11-23 18:52:00,2.2678,2.26835,2.2678,2.2679,428200000.0
2007-11-23 18:53:00,2.2679,2.2679,2.2678,2.2679,137600000.0
2007-11-23 18:54:00,2.2679,2.268,2.2677,2.2679,116400000.0
2007-11-23 18:55:00,2.268,2.2681,2.2678,2.268,500700000.0
2007-11-23 18:56:00,2.268,2.2681,2.2677,2.268,512300000.0
2007-11-23 18:57:00,2.2681,2.2681,2.2675,2.26775,414100000.0
2007-11-23 18:58:00,2.26775,2.26775,2.2673,2.2675,389100000.0
2007-11-23 18:59:00,2.2675,2.26755,2.2671,2.26735,322700000.0
2007-11-23 19:00:00,2.26735,2.2675,2.2673,2.2673,231600000.0
2007-11-23 19:01:00,2.2673,2.2674,2.2671,2.2674,169600000.0
2007-11-23 19:02:00,2.2674,2.2674,2.26715,2.26735,203500000.0
2007-11-23 19:03:00,2.26735,2.26745,2.2672,2.2674,283700000.0
2007-11-23 19:04:00,2.2674,2.26755,2.26735,2.26735,245700000.0
2007-11-23 19:05:00,2.26735,2.2678,2.26735,2.2677,226800000.0
2007-11-23 19:06:00,2.2676,2.2678,2.26755,2.2678,144000000.0
2007-11-23 19:07:00,2.2678,2.268,2.2678,2.268,191300000.0
2007-11-23 19:08:00,2.268,2.2681,2.2678,2.26805,195000000.0
2007-11-23 19:09:00,2.268,2.268,2.26765,2.26775,179100000.0
2007-11-23 19:10:00,2.2677,2.2678,2.26755,2.2676,140200000.0
2007-11-23 19:11:00,2.2676,2.2677,2.2675,2.2677,80000000.0
2007-11-23 19:12:00,2.2677,2.2679,2.26765,2.2679,89600000.0
2007-11-23 19:13:00,2.2679,2.2684,2.2679,2.26825,261300000.0
2007-11-23 19:14:00,2.26825,2.26825,2.2679,2.2679,140600000.0
2007-11-23 19:15:00,2.2679,2.2684,2.2679,2.2683,188500000.0
2007-11-23 19:16:00,2.2683,2.2685,2.2681,2.2684,200800000.0
2007-11-23 19:17:00,2.2684,2.26905,2.2684,2.2689,110900000.0
2007-11-23 19:18:00,2.2689,2.2689,2.26865,2.2688,97800000.0
2007-11-23 19:19:00,2.2688,2.269,2.2687,2.2687,128700000.0
2007-11-23 19:20:00,2.2687,2.2689,2.2686,2.2689,302200000.0
2007-11-23 19:21:00,2.2689,2.2692,2.2688,2.269,433400000.0
2007-11-23 19:22:00,2.26895,2.2691,2.2689,2.269,162800000.0
2007-11-23 19:23:00,2.269,2.2694,2.2689,2.2691,444800000.0
2007-11-23 19:24:00,2.2691,2.2692,2.2688,2.2692,221400000.0
2007-11-23 19:25:00,2.2692,2.2695,2.269,2.2695,361800000.0
2007-11-23 19:26:00,2.2695,2.2696,2.2692,2.2695,188500000.0
2007-11-23 19:27:00,2.2695,2.27045,2.2695,2.27035,358000000.0
2007-11-23 19:28:00,2.2703,2.2703,2.26985,2.26995,383900000.0
2007-11-23 19:29:00,2.26995,2.27015,2.26975,2.26975,250400000.0
2007-11-23 19:30:00,2.26975,2.27025,2.2697,2.27,387900000.0
2007-11-23 19:31:00,2.27,2.27055,2.2699,2.2702,420100000.0
2007-11-23 19:32:00,2.2702,2.2703,2.26995,2.2701,363900000.0
2007-11-23 19:33:00,2.2701,2.2702,2.2697,2.2702,158200000.0
2007-11-23 19:34:00,2.2702,2.2709,2.2701,2.2709,416100000.0
2007-11-23 19:35:00,2.271,2.2723,2.271,2.2723,543100000.0
2007-11-23 19:36:00,2.2721,2.2725,2.2719,2.272,595300000.0
2007-11-23 19:37:00,2.272,2.2729,2.2719,2.2723,361800000.0
2007-11-23 19:38:00,2.2724,2.27285,2.2723,2.2728,522600008.0
2007-11-23 19:39:00,2.2728,2.2728,2.2723,2.2723,133000000.0
2007-11-23 19:40:00,2.2723,2.2723,2.2719,2.272,177600000.0
2007-11-23 19:41:00,2.272,2.2721,2.2717,2.2718,236000000.0
2007-11-23 19:42:00,2.2718,2.2723,2.27165,2.2723,206700000.0
2007-11-23 19:43:00,2.2723,2.2724,2.2717,2.2724,195300000.0
2007-11-23 19:44:00,2.2724,2.2724,2.27195,2.27215,166800000.0
2007-11-23 19:45:00,2.27215,2.27255,2.27205,2.27245,203900000.0
2007-11-23 19:46:00,2.27245,2.273,2.27235,2.27285,392600000.0
2007-11-23 19:47:00,2.27285,2.27425,2.2728,2.2734,334500000.0
2007-11-23 19:48:00,2.2734,2.2736,2.27315,2.27325,267500000.0
2007-11-23 19:49:00,2.27325,2.2736,2.2731,2.2731,444600000.0
2007-11-23 19:50:00,2.2731,2.2733,2.2727,2.273,255900000.0
2007-11-23 19:51:00,2.273,2.273,2.2726,2.2726,195600000.0
2007-11-23 19:52:00,2.2726,2.2728,2.2724,2.2726,120300000.0
2007-11-23 19:53:00,2.2726,2.2727,2.2721,2.2724,276300000.0
2007-11-23 19:54:00,2.27225,2.2725,2.2721,2.2723,218300000.0
2007-11-23 19:55:00,2.2723,2.2723,2.27165,2.2718,333900000.0
2007-11-23 19:56:00,2.27165,2.2718,2.2711,2.2711,249100000.0
2007-11-23 19:57:00,2.2712,2.2716,2.2711,2.2715,153200000.0
2007-11-23 19:58:00,2.2715,2.2716,2.271,2.27135,539000000.0
2007-11-23 19:59:00,2.2714,2.27155,2.271,2.2711,329500000.0
2007-11-23 20:00:00,2.2711,2.2711,2.26985,2.27035,422900000.0
2007-11-23 20:01:00,2.27035,2.2712,2.27035,2.2712,207200000.0
2007-11-23 20:02:00,2.2712,2.27155,2.2708,2.2714,326400000.0
2007-11-23 20:03:00,2.2714,2.27145,2.2705,2.27075,159600000.0
2007-11-23 20:04:00,2.27075,2.27075,2.2704,2.2705,171200000.0
2007-11-23 20:05:00,2.2705,2.2705,2.2702,2.2702,104800000.0
2007-11-23 20:06:00,2.2702,2.2703,2.2699,2.2699,184800000.0
2007-11-23 20:07:00,2.2699,2.2702,2.26965,2.27005,132800000.0
2007-11-23 20:08:00,2.27005,2.2701,2.26935,2.2694,160900000.0
2007-11-23 20:09:00,2.2694,2.26965,2.2694,2.2696,160200000.0
2007-11-23 20:10:00,2.2696,2.26975,2.2696,2.26975,80000000.0
2007-11-23 20:11:00,2.26975,2.26995,2.2697,2.26995,110100000.0
2007-11-23 20:12:00,2.2699,2.2699,2.2696,2.2697,188900000.0
2007-11-23 20:13:00,2.2697,2.2698,2.2689,2.2692,307600000.0
2007-11-23 20:14:00,2.2692,2.2698,2.2692,2.26955,163700000.0
2007-11-23 20:15:00,2.26955,2.27,2.2694,2.2698,183300000.0
2007-11-23 20:16:00,2.26975,2.26985,2.2694,2.26965,119200000.0
2007-11-23 20:17:00,2.26965,2.2702,2.2696,2.2702,112000000.0
2007-11-23 20:18:00,2.2702,2.2702,2.2698,2.26995,112800000.0
2007-11-23 20:19:00,2.26995,2.27025,2.26995,2.27015,84300000.0
2007-11-23 20:20:00,2.27015,2.27045,2.27015,2.2704,54400000.0
2007-11-23 20:21:00,2.2704,2.271,2.2704,2.27065,68000000.0
2007-11-23 20:22:00,2.27065,2.27085,2.2699,2.2701,135200000.0
2007-11-23 20:23:00,2.2699,2.27035,2.2699,2.2701,149400000.0
2007-11-23 20:24:00,2.2701,2.2701,2.2699,2.27,90200000.0
2007-11-23 20:25:00,2.27,2.2702,2.27,2.27005,62400000.0
2007-11-23 20:26:00,2.27005,2.27005,2.27005,2.27005,22700000.0
2007-11-23 20:27:00,2.27005,2.27015,2.2698,2.2698,95000000.0
2007-11-23 20:28:00,2.26985,2.26985,2.26975,2.26985,61900000.0
2007-11-23 20:29:00,2.26985,2.2699,2.26985,2.26985,35200000.0
2007-11-23 20:30:00,2.26995,2.2702,2.26995,2.2702,128400000.0
2007-11-23 20:31:00,2.2702,2.27025,2.2697,2.27025,213600000.0
2007-11-23 20:32:00,2.27025,2.2704,2.27015,2.27025,166100000.0
2007-11-23 20:33:00,2.27025,2.2704,2.2699,2.27,62500000.0
2007-11-23 20:34:00,2.27,2.2704,2.27,2.2704,101600000.0
2007-11-23 20:35:00,2.2704,2.2704,2.26995,2.26995,180000000.0
2007-11-23 20:36:00,2.26995,2.26995,2.2696,2.26995,83200000.0
2007-11-23 20:37:00,2.26995,2.27,2.2697,2.2697,164800000.0
2007-11-23 20:38:00,2.2697,2.26985,2.2694,2.2694,90400000.0
2007-11-23 20:39:00,2.2694,2.2697,2.2689,2.2693,51900000.0
2007-11-23 20:40:00,2.2693,2.2693,2.26905,2.2693,36800000.0
2007-11-23 20:41:00,2.26925,2.26995,2.26895,2.26975,120000000.0
2007-11-23 20:42:00,2.26975,2.26975,2.26975,2.26975,41600000.0
2007-11-23 20:43:00,2.26975,2.26975,2.2697,2.2697,26600000.0
2007-11-23 20:44:00,2.2697,2.2705,2.2697,2.26985,68400000.0
2007-11-23 20:45:00,2.26985,2.27005,2.26965,2.2699,130200000.0
2007-11-23 20:46:00,2.2699,2.27005,2.2692,2.2695,198400000.0
2007-11-23 20:47:00,2.2695,2.26965,2.26935,2.26935,61800000.0
2007-11-23 20:48:00,2.26935,2.2698,2.2691,2.2697,196000000.0
2007-11-23 20:49:00,2.2697,2.2703,2.26965,2.27015,161800000.0
2007-11-23 20:50:00,2.27015,2.27015,2.26945,2.26945,81600000.0
2007-11-23 20:51:00,2.26945,2.2699,2.26915,2.26945,143200000.0
2007-11-23 20:52:00,2.26945,2.2706,2.26925,2.2706,128100000.0
2007-11-23 20:53:00,2.2706,2.27095,2.2699,2.27075,140000000.0
2007-11-23 20:54:00,2.27075,2.27085,2.27065,2.27085,38400000.0
2007-11-23 20:55:00,2.2706,2.27085,2.2706,2.2707,63200000.0
2007-11-23 20:56:00,2.2707,2.2713,2.2705,2.2708,139500000.0
2007-11-23 20:57:00,2.271,2.2711,2.2705,2.27075,122200000.0
2007-11-23 20:58:00,2.27075,2.27075,2.2702,2.2706,107600000.0
2007-11-23 20:59:00,2.27065,2.27205,2.27065,2.27125,174000000.0
2007-11-23 21:00:00,2.27125,2.27135,2.2711,2.2711,124000000.0
2007-11-23 21:01:00,2.2711,2.2716,2.2711,2.2713,189600000.0
2007-11-23 21:02:00,2.2713,2.27145,2.2713,2.2714,51800000.0
2007-11-23 21:03:00,2.2714,2.27155,2.27135,2.2715,40000000.0
2007-11-23 21:04:00,2.2715,2.27155,2.27145,2.2715,38400000.0
2007-11-23 21:05:00,2.2715,2.27155,2.2713,2.2714,196900000.0
2007-11-23 21:06:00,2.2714,2.2714,2.2713,2.2713,221500000.0
2007-11-23 21:07:00,2.2713,2.27135,2.27115,2.27115,88000000.0
2007-11-23 21:08:00,2.27115,2.27115,2.27105,2.27105,128000000.0
2007-11-23 21:09:00,2.27105,2.2711,2.27095,2.27105,89600000.0
2007-11-23 21:10:00,2.27105,2.2711,2.27035,2.27075,132000000.0
2007-11-23 21:11:00,2.27075,2.27075,2.27015,2.2707,189600000.0
2007-11-23 21:12:00,2.2707,2.27245,2.2707,2.27155,238800000.0
2007-11-23 21:13:00,2.27155,2.27235,2.27155,2.2719,197600000.0
2007-11-23 21:14:00,2.2719,2.272,2.2717,2.272,123400000.0
2007-11-23 21:15:00,2.272,2.2726,2.27195,2.2726,144800000.0
2007-11-23 21:16:00,2.2726,2.2726,2.27235,2.27235,71200000.0
2007-11-23 21:17:00,2.27235,2.27235,2.27205,2.2721,64600000.0
2007-11-23 21:18:00,2.2721,2.2726,2.2721,2.27255,83200000.0
2007-11-23 21:19:00,2.27255,2.27285,2.2725,2.2726,95600000.0
2007-11-23 21:20:00,2.2726,2.27275,2.27235,2.27275,116800000.0
2007-11-23 21:21:00,2.27275,2.27275,2.2706,2.27135,294600000.0
2007-11-23 21:22:00,2.27135,2.27175,2.2713,2.27175,148700000.0
2007-11-23 21:23:00,2.2718,2.27205,2.27165,2.27205,98500000.0
2007-11-23 21:24:00,2.27205,2.2721,2.2717,2.2717,78400000.0
2007-11-23 21:25:00,2.27155,2.27155,2.2711,2.27125,90700000.0
2007-11-23 21:26:00,2.27125,2.27125,2.27055,2.27055,120800000.0
2007-11-23 21:27:00,2.27055,2.2708,2.2696,2.2696,200300000.0
2007-11-23 21:28:00,2.2696,2.2701,2.26955,2.27,113300000.0
2007-11-23 21:29:00,2.27,2.27005,2.27,2.27005,44800000.0
2007-11-23 21:30:00,2.27005,2.27045,2.27005,2.2702,160800000.0
2007-11-23 21:31:00,2.2702,2.27065,2.2702,2.27035,92800000.0
2007-11-23 21:32:00,2.27035,2.2704,2.2702,2.2704,102400000.0
2007-11-23 21:33:00,2.2704,2.2705,2.2703,2.27035,94400000.0
2007-11-23 21:34:00,2.27035,2.2708,2.27035,2.2704,109400000.0
2007-11-23 21:35:00,2.2704,2.27055,2.27035,2.2704,84100000.0
2007-11-23 21:36:00,2.2704,2.2708,2.2704,2.27075,87200000.0
2007-11-23 21:37:00,2.27075,2.27075,2.2704,2.27055,111200000.0
2007-11-23 21:38:00,2.27055,2.2707,2.2704,2.27065,124800000.0
2007-11-23 21:39:00,2.27065,2.2707,2.27065,2.2707,20800000.0
2007-11-23 21:40:00,2.2707,2.2708,2.2707,2.27075,56000000.0
2007-11-23 21:41:00,2.27075,2.2708,2.2706,2.2708,93000000.0
2007-11-23 21:42:00,2.2708,2.2709,2.2708,2.2709,68800000.0
2007-11-23 21:43:00,2.2709,2.27105,2.2709,2.27105,60000000.0
2007-11-23 21:44:00,2.27105,2.27105,2.27095,2.27105,93600000.0
2007-11-23 21:45:00,2.27105,2.27105,2.27095,2.27105,24800000.0
2007-11-23 21:46:00,2.27105,2.2712,2.27105,2.27115,35200000.0
2007-11-23 21:47:00,2.2712,2.27155,2.271,2.271,187800000.0
2007-11-23 21:48:00,2.2713,2.2715,2.2711,2.2714,45600000.0
2007-11-23 21:49:00,2.2714,2.2717,2.2713,2.27165,89500000.0
2007-11-23 21:50:00,2.2716,2.2719,2.2707,2.2709,239600000.0
2007-11-23 21:51:00,2.2709,2.2712,2.2708,2.2711,176200000.0
2007-11-23 21:52:00,2.2711,2.27155,2.2711,2.2714,179000000.0
2007-11-23 21:53:00,2.27145,2.2715,2.2713,2.2714,186800000.0
2007-11-23 21:54:00,2.2714,2.2716,2.2711,2.2714,215600000.0
2007-11-23 21:55:00,2.2714,2.2719,2.2714,2.2716,139900000.0
2007-11-23 21:56:00,2.27145,2.2719,2.2714,2.2717,164800000.0
2007-11-23 21:57:00,2.2717,2.2717,2.2713,2.2715,92800000.0
2007-11-23 21:58:00,2.27145,2.2717,2.27145,2.27165,36000000.0
2007-11-23 21:59:00,2.27165,2.2718,2.2715,2.2715,40000000.0
2007-11-23 22:00:00,2.2715,2.2715,2.2711,2.2713,321000000.0
2007-11-23 22:01:00,2.2713,2.2716,2.2713,2.27145,124000000.0
2007-11-23 22:02:00,2.27145,2.27145,2.27145,2.27145,60800000.0
2007-11-23 22:03:00,2.27145,2.27145,2.2714,2.2714,22400000.0
2007-11-23 22:04:00,2.27135,2.2714,2.27135,2.2714,54000000.0
2007-11-23 22:05:00,2.2714,2.2714,2.27135,2.2714,17200000.0
2007-11-23 22:06:00,2.2714,2.27155,2.2714,2.27155,67600000.0
2007-11-23 22:07:00,2.27155,2.27205,2.2713,2.2713,107000000.0
2007-11-23 22:08:00,2.27205,2.27205,2.27145,2.2716,41400000.0
2007-11-23 22:09:00,2.2716,2.2716,2.2716,2.2716,44800000.0
2007-11-23 22:10:00,2.2716,2.2716,2.2713,2.27135,53600000.0
2007-11-23 22:11:00,2.27135,2.2714,2.2712,2.2714,103200000.0
2007-11-23 22:12:00,2.2714,2.27165,2.27135,2.27165,181600000.0
2007-11-23 22:13:00,2.27165,2.27175,2.2714,2.27155,131200000.0
2007-11-23 22:14:00,2.27155,2.27155,2.27135,2.2714,110700000.0
2007-11-23 22:15:00,2.27135,2.27165,2.27135,2.27135,198400000.0
2007-11-23 22:16:00,2.2715,2.2715,2.2712,2.2714,142500000.0
2007-11-23 22:17:00,2.2714,2.27145,2.2714,2.27145,52800000.0
2007-11-23 22:18:00,2.27145,2.27165,2.27145,2.27165,77600000.0
2007-11-23 22:19:00,2.27165,2.27165,2.2714,2.27145,59200000.0
2007-11-23 22:20:00,2.27145,2.27195,2.27125,2.27145,215100000.0
2007-11-23 22:21:00,2.2714,2.27145,2.2714,2.2714,27300000.0
2007-11-23 22:22:00,2.27145,2.27165,2.2712,2.27135,107100000.0
2007-11-23 22:23:00,2.27135,2.27135,2.2712,2.2713,68000000.0
2007-11-23 22:24:00,2.2713,2.2713,2.27105,2.27105,38400000.0
2007-11-23 22:25:00,2.27105,2.2712,2.27105,2.27105,193600000.0
2007-11-23 22:26:00,2.27105,2.2712,2.2708,2.2709,270800000.0
2007-11-23 22:27:00,2.2709,2.2712,2.27075,2.27075,37300000.0
2007-11-23 22:28:00,2.27075,2.27105,2.27075,2.271,84000000.0
2007-11-23 22:29:00,2.271,2.27105,2.2708,2.27105,172300000.0
2007-11-23 22:30:00,2.27105,2.27125,2.2709,2.2711,64000000.0
2007-11-23 22:31:00,2.2709,2.271,2.2709,2.27095,28800000.0
2007-11-23 22:32:00,2.27095,2.27095,2.27095,2.27095,22400000.0
2007-11-23 22:33:00,2.27095,2.27095,2.27095,2.27095,22400000.0
2007-11-23 22:34:00,2.27095,2.271,2.2707,2.271,24800000.0
2007-11-23 22:35:00,2.271,2.271,2.2707,2.2707,33600000.0
2007-11-23 22:36:00,2.2707,2.2707,2.27065,2.27065,19600000.0
2007-11-23 22:37:00,2.2706,2.27095,2.2705,2.27095,101600000.0
2007-11-23 22:38:00,2.27095,2.27095,2.2706,2.27075,127300000.0
2007-11-23 22:39:00,2.27075,2.271,2.2706,2.271,128400000.0
2007-11-23 22:40:00,2.27105,2.27105,2.27095,2.27095,17900000.0
2007-11-23 22:41:00,2.27105,2.27105,2.271,2.27105,23200000.0
2007-11-23 22:42:00,2.27105,2.2712,2.271,2.2712,53600000.0
2007-11-23 22:43:00,2.2712,2.2716,2.2712,2.2716,42400000.0
2007-11-23 22:44:00,2.2716,2.2716,2.27125,2.27145,80000000.0
2007-11-23 22:45:00,2.27145,2.27145,2.27095,2.27115,38100000.0
2007-11-23 22:46:00,2.27115,2.27115,2.27085,2.27085,37600000.0
2007-11-23 22:47:00,2.2707,2.271,2.2707,2.271,48500000.0
2007-11-23 22:48:00,2.271,2.271,2.27095,2.271,14200000.0
2007-11-23 22:49:00,2.271,2.27115,2.27095,2.271,68800000.0
2007-11-23 22:50:00,2.27105,2.27125,2.27095,2.2712,140000000.0
2007-11-23 22:51:00,2.2712,2.2714,2.2711,2.27115,110400000.0
2007-11-23 22:52:00,2.27115,2.27115,2.27095,2.27105,68800000.0
2007-11-23 22:53:00,2.27105,2.27105,2.27075,2.2708,156500000.0
2007-11-23 22:54:00,2.2708,2.27095,2.2708,2.27085,25600000.0
2007-11-23 22:55:00,2.27085,2.27085,2.27085,2.27085,14400000.0
2007-11-23 22:56:00,2.27085,2.27085,2.2708,2.27085,49300000.0
2007-11-23 22:57:00,2.27085,2.27085,2.2707,2.27075,58100000.0
2007-11-23 22:58:00,2.2708,2.27125,2.2707,2.27125,76800000.0
2007-11-23 22:59:00,2.27125,2.27145,2.2711,2.2711,75200000.0
2007-11-23 23:00:00,2.2712,2.2712,2.2708,2.27105,92000000.0
2007-11-23 23:01:00,2.27053,2.2707,2.27041,2.27061,115800000.0
2007-11-23 23:02:00,2.27035,2.27051,2.27,2.27051,323200000.0
2007-11-23 23:03:00,2.27055,2.27075,2.2702,2.27056,497400001.0
2007-11-23 23:04:00,2.27032,2.27077,2.27007,2.27018,465900000.0
2007-11-23 23:05:00,2.27015,2.27054,2.27004,2.27029,424500000.0
2007-11-23 23:06:00,2.27031,2.27067,2.27031,2.27041,325100001.0
2007-11-23 23:07:00,2.27055,2.27055,2.27005,2.27006,297000000.0
2007-11-23 23:08:00,2.27024,2.27065,2.27009,2.2706,324200000.0
2007-11-23 23:09:00,2.2706,2.27084,2.27045,2.27045,263100000.0
2007-11-23 23:10:00,2.27039,2.27039,2.27005,2.27005,172200000.0
2007-11-23 23:11:00,2.27015,2.27047,2.27013,2.27028,349300000.0
2007-11-23 23:12:00,2.27028,2.27056,2.27012,2.2704,346100000.0
2007-11-23 23:13:00,2.27037,2.27047,2.27009,2.27027,368500000.0
2007-11-23 23:14:00,2.27045,2.27075,2.27016,2.2702,399500000.0
2007-11-23 23:15:00,2.27026,2.27091,2.27025,2.27064,483100001.0
2007-11-23 23:16:00,2.27073,2.2709,2.27023,2.27087,484300000.0
2007-11-23 23:17:00,2.27088,2.27107,2.2708,2.27095,438000000.0
2007-11-23 23:18:00,2.27096,2.27112,2.27089,2.27102,422400000.0
2007-11-23 23:19:00,2.27082,2.27144,2.27077,2.27121,602500000.0
2007-11-23 23:20:00,2.27146,2.27222,2.27146,2.27212,670000000.0
2007-11-23 23:21:00,2.27213,2.27217,2.27163,2.27176,321500000.0
2007-11-23 23:22:00,2.27187,2.27221,2.27152,2.27209,505500000.0
2007-11-23 23:23:00,2.27202,2.27232,2.27164,2.27197,615100000.0
2007-11-23 23:24:00,2.27191,2.27262,2.27182,2.27225,736200000.0
2007-11-23 23:25:00,2.27228,2.2724,2.27152,2.27182,714000000.0
2007-11-23 23:26:00,2.27181,2.27181,2.2708,2.27127,663200000.0
2007-11-23 23:27:00,2.27128,2.27208,2.27092,2.27186,744800000.0
2007-11-23 23:28:00,2.27215,2.27229,2.27185,2.27204,325700000.0
2007-11-23 23:29:00,2.27205,2.27232,2.27201,2.27211,155500000.0
2007-11-23 23:30:00,2.27217,2.27278,2.27217,2.27264,175300000.0
2007-11-23 23:31:00,2.27272,2.27296,2.27258,2.27282,167400000.0
2007-11-23 23:32:00,2.27303,2.27303,2.27258,2.27258,300800000.0
2007-11-23 23:33:00,2.27252,2.27285,2.27248,2.2726,256900000.0
2007-11-23 23:34:00,2.27267,2.27284,2.27234,2.27255,421300000.0
2007-11-23 23:35:00,2.2725,2.27276,2.27243,2.27246,171600000.0
2007-11-23 23:36:00,2.27243,2.27257,2.27238,2.2725,176600000.0
2007-11-23 23:37:00,2.27254,2.27285,2.27246,2.2725,256400000.0
2007-11-23 23:38:00,2.27249,2.273,2.27249,2.273,341200000.0
2007-11-23 23:39:00,2.27305,2.27313,2.27285,2.27305,139700000.0
2007-11-23 23:40:00,2.27289,2.27297,2.27267,2.27269,185800000.0
2007-11-23 23:41:00,2.27258,2.27283,2.27245,2.27275,281600000.0
2007-11-23 23:42:00,2.27265,2.27265,2.27243,2.2725,274800000.0
2007-11-23 23:43:00,2.2725,2.27264,2.2721,2.27245,227600001.0
2007-11-23 23:44:00,2.27236,2.27236,2.27157,2.27161,261900000.0
2007-11-23 23:45:00,2.27152,2.27194,2.27149,2.27153,200200000.0
2007-11-23 23:46:00,2.27145,2.27168,2.2712,2.27139,182600000.0
2007-11-23 23:47:00,2.27125,2.2714,2.27091,2.27115,278500000.0
2007-11-23 23:48:00,2.27147,2.27178,2.27134,2.27178,101100000.0
2007-11-23 23:49:00,2.27188,2.272,2.2717,2.272,294200001.0
2007-11-23 23:50:00,2.27199,2.27199,2.27158,2.27161,286700000.0
2007-11-23 23:51:00,2.27164,2.27203,2.27156,2.27198,260800000.0
2007-11-23 23:52:00,2.27223,2.27228,2.27174,2.27228,62400000.0
2007-11-23 23:53:00,2.27234,2.27255,2.27192,2.27192,166000000.0
2007-11-23 23:54:00,2.27182,2.27194,2.27153,2.27156,188200000.0
2007-11-23 23:55:00,2.27149,2.27195,2.27148,2.27164,296700000.0
2007-11-23 23:56:00,2.27161,2.27174,2.27143,2.2715,85200000.0
2007-11-23 23:57:00,2.2713,2.27136,2.27106,2.27113,157600000.0
2007-11-23 23:58:00,2.27176,2.2723,2.27141,2.2723,304000000.0
2007-11-23 23:59:00,2.27228,2.27288,2.27179,2.27253,335000000.0
2007-11-26 00:00:00,2.27286,2.27326,2.27273,2.27287,198500000.0
2007-11-26 00:01:00,2.2733,2.2733,2.27265,2.2729,596900000.0
2007-11-26 00:02:00,2.27265,2.2729,2.27265,2.27265,86800000.0
2007-11-26 00:03:00,2.2729,2.273,2.2729,2.273,621600000.0
2007-11-26 00:04:00,2.273,2.2732,2.273,2.2731,347200000.0
2007-11-26 00:05:00,2.2731,2.2734,2.2727,2.2727,1249600000.0
2007-11-26 00:06:00,2.2727,2.2729,2.2724,2.2726,1244000000.0
2007-11-26 00:07:00,2.2726,2.273,2.2719,2.2726,1079900000.0
2007-11-26 00:08:00,2.2723,2.2727,2.2723,2.2727,1081500000.0
2007-11-26 00:09:00,2.2727,2.2727,2.2724,2.2726,1236600000.0
2007-11-26 00:10:00,2.2726,2.2726,2.2719,2.2721,1164900000.0
2007-11-26 00:11:00,2.2721,2.2723,2.272,2.2723,1133500000.0
2007-11-26 00:12:00,2.2723,2.2725,2.2723,2.2725,1255600000.0
2007-11-26 00:13:00,2.2725,2.2725,2.272,2.272,323200000.0
2007-11-26 00:14:00,2.272,2.2728,2.272,2.2723,1092800000.0
2007-11-26 00:15:00,2.2723,2.2727,2.2723,2.2725,1048600000.0
2007-11-26 00:16:00,2.2725,2.2725,2.2723,2.2723,1219100000.0
2007-11-26 00:17:00,2.2723,2.2735,2.2723,2.2735,815500000.0
2007-11-26 00:18:00,2.2735,2.2736,2.2734,2.2735,618300000.0
2007-11-26 00:19:00,2.2735,2.2735,2.2726,2.2726,1269600000.0
2007-11-26 00:20:00,2.2726,2.2726,2.2722,2.2722,945500000.0
2007-11-26 00:21:00,2.2722,2.2725,2.2722,2.2725,1293100000.0
2007-11-26 00:22:00,2.2725,2.2728,2.2725,2.2726,901600000.0
2007-11-26 00:23:00,2.2726,2.273,2.2724,2.273,1130400000.0
2007-11-26 00:24:00,2.273,2.2731,2.2727,2.273,1135700000.0
2007-11-26 00:25:00,2.273,2.2734,2.2728,2.2729,814100000.0
2007-11-26 00:26:00,2.2729,2.2731,2.2727,2.273,1114700000.0
2007-11-26 00:27:00,2.273,2.2732,2.2729,2.273,1071900000.0
2007-11-26 00:28:00,2.273,2.2734,2.2728,2.2733,1028300000.0
2007-11-26 00:29:00,2.2733,2.2734,2.2729,2.2731,1163000000.0
2007-11-26 00:30:00,2.2732,2.2739,2.273,2.2739,1162400000.0
2007-11-26 00:31:00,2.2739,2.2739,2.2732,2.2733,1301700000.0
2007-11-26 00:32:00,2.2733,2.2739,2.2733,2.2739,807600000.0
2007-11-26 00:33:00,2.2739,2.274,2.2734,2.2739,932900000.0
2007-11-26 00:34:00,2.2739,2.2739,2.2738,2.2738,898000000.0
2007-11-26 00:35:00,2.2738,2.274,2.2738,2.2739,930000000.0
2007-11-26 00:36:00,2.2739,2.274,2.2739,2.274,910000000.0
2007-11-26 00:37:00,2.274,2.274,2.2739,2.2739,1100000000.0
2007-11-26 00:38:00,2.2739,2.2741,2.2739,2.2741,1170000000.0
2007-11-26 00:39:00,2.2741,2.2743,2.2739,2.2743,1156000000.0
2007-11-26 00:40:00,2.2743,2.2745,2.2742,2.2743,573000000.0
2007-11-26 00:41:00,2.2745,2.2745,2.2743,2.2743,29600000.0
2007-11-26 00:42:00,2.2745,2.2748,2.2743,2.2745,99200000.0
2007-11-26 00:43:00,2.2745,2.2748,2.2743,2.2748,106800000.0
2007-11-26 00:44:00,2.2748,2.2751,2.2744,2.2751,307800000.0
2007-11-26 00:45:00,2.2751,2.2753,2.2745,2.2749,262600000.0
2007-11-26 00:46:00,2.2749,2.2753,2.2747,2.2753,265900000.0
2007-11-26 00:47:00,2.2753,2.2753,2.2751,2.2751,31200000.0
2007-11-26 00:48:00,2.2751,2.2753,2.275,2.2751,70000000.0
2007-11-26 00:49:00,2.275,2.2752,2.2749,2.2751,48200000.0
2007-11-26 00:50:00,2.2751,2.2752,2.2749,2.2751,128800000.0
2007-11-26 00:51:00,2.2751,2.2756,2.2751,2.2754,270800000.0
2007-11-26 00:52:00,2.2754,2.2757,2.2754,2.2755,129600000.0
2007-11-26 00:53:00,2.2755,2.2757,2.2748,2.2757,338800000.0
2007-11-26 00:54:00,2.2757,2.2758,2.2757,2.2758,329400000.0
2007-11-26 00:55:00,2.2758,2.2759,2.2756,2.2757,156000000.0
2007-11-26 00:56:00,2.2757,2.2759,2.2757,2.2758,139200000.0
2007-11-26 00:57:00,2.2758,2.2759,2.2758,2.2759,71700000.0
2007-11-26 00:58:00,2.2757,2.2759,2.2757,2.2757,98200000.0
2007-11-26 00:59:00,2.2757,2.2758,2.2756,2.2757,166200000.0
2007-11-26 01:00:00,2.2757,2.2757,2.2753,2.2753,247300000.0
2007-11-26 01:01:00,2.2753,2.2756,2.2751,2.2756,395100000.0
2007-11-26 01:02:00,2.2756,2.2756,2.2753,2.2753,182400000.0
2007-11-26 01:03:00,2.2753,2.2754,2.2753,2.2754,169200000.0
2007-11-26 01:04:00,2.2754,2.2755,2.2753,2.2754,145600000.0
2007-11-26 01:05:00,2.2754,2.2755,2.2753,2.2754,166700000.0
2007-11-26 01:06:00,2.2754,2.2755,2.2753,2.2753,204800000.0
2007-11-26 01:07:00,2.2753,2.2755,2.2753,2.2753,87800000.0
2007-11-26 01:08:00,2.2753,2.2753,2.275,2.2752,66500000.0
2007-11-26 01:09:00,2.2752,2.2758,2.2752,2.2756,73100000.0
2007-11-26 01:10:00,2.2757,2.2757,2.2754,2.2755,124100000.0
2007-11-26 01:11:00,2.2755,2.2755,2.2754,2.2754,18000000.0
2007-11-26 01:12:00,2.2754,2.2755,2.2754,2.2755,7200000.0
2007-11-26 01:13:00,2.2755,2.2755,2.2753,2.2755,31100000.0
2007-11-26 01:14:00,2.2755,2.2758,2.275,2.2753,132600000.0
2007-11-26 01:15:00,2.2753,2.2754,2.2753,2.2754,100100000.0
2007-11-26 01:16:00,2.2754,2.2755,2.2752,2.2754,80400000.0
2007-11-26 01:17:00,2.2754,2.2755,2.2752,2.2754,333400000.0
2007-11-26 01:18:00,2.2754,2.2756,2.2754,2.2756,51900000.0
2007-11-26 01:19:00,2.2756,2.2758,2.2755,2.2758,209700000.0
2007-11-26 01:20:00,2.2758,2.2759,2.2755,2.2759,283000000.0
2007-11-26 01:21:00,2.2757,2.2761,2.2755,2.2761,222000000.0
2007-11-26 01:22:00,2.2761,2.2761,2.2757,2.2758,171800000.0
2007-11-26 01:23:00,2.2758,2.2763,2.2758,2.2762,157400000.0
2007-11-26 01:24:00,2.2762,2.2762,2.276,2.276,18300000.0
2007-11-26 01:25:00,2.276,2.2763,2.2759,2.276,192900000.0
2007-11-26 01:26:00,2.276,2.2762,2.276,2.276,94300000.0
2007-11-26 01:27:00,2.276,2.2763,2.2758,2.2761,163300000.0
2007-11-26 01:28:00,2.2761,2.27635,2.276,2.27625,80300000.0
2007-11-26 01:29:00,2.27625,2.27625,2.276,2.2762,99400000.0
2007-11-26 01:30:00,2.2762,2.2763,2.27615,2.2763,18900000.0
2007-11-26 01:31:00,2.2763,2.2763,2.2758,2.2759,144400000.0
2007-11-26 01:32:00,2.2759,2.276,2.2759,2.276,78400000.0
2007-11-26 01:33:00,2.2759,2.276,2.2759,2.2759,17100000.0
2007-11-26 01:34:00,2.2759,2.276,2.2757,2.276,168000000.0
2007-11-26 01:35:00,2.276,2.276,2.2758,2.2759,285800000.0
2007-11-26 01:36:00,2.2759,2.2762,2.2759,2.2761,306100000.0
2007-11-26 01:37:00,2.2761,2.2761,2.2759,2.276,242400000.0
2007-11-26 01:38:00,2.276,2.2762,2.2759,2.2761,82200000.0
2007-11-26 01:39:00,2.2761,2.2761,2.2756,2.2756,184100000.0
2007-11-26 01:40:00,2.2757,2.2761,2.2756,2.276,263100000.0
2007-11-26 01:41:00,2.2759,2.2764,2.2758,2.2764,226400000.0
2007-11-26 01:42:00,2.2764,2.2767,2.2764,2.2767,56800000.0
2007-11-26 01:43:00,2.2767,2.2767,2.2762,2.2767,273200000.0
2007-11-26 01:44:00,2.2766,2.2767,2.2763,2.2765,281600000.0
2007-11-26 01:45:00,2.2765,2.2767,2.2763,2.2763,223000000.0
2007-11-26 01:46:00,2.2763,2.27665,2.2761,2.2763,247600000.0
2007-11-26 01:47:00,2.2763,2.27665,2.27605,2.2764,166700000.0
2007-11-26 01:48:00,2.2763,2.2764,2.276,2.27615,194200000.0
2007-11-26 01:49:00,2.27615,2.2765,2.27595,2.27645,128600000.0
2007-11-26 01:50:00,2.27645,2.2768,2.27615,2.27615,53300000.0
2007-11-26 01:51:00,2.27615,2.27635,2.27615,2.2763,110400000.0
2007-11-26 01:52:00,2.2763,2.27635,2.27615,2.2762,130200000.0
2007-11-26 01:53:00,2.2762,2.27645,2.2761,2.2762,132900000.0
2007-11-26 01:54:00,2.2762,2.2762,2.2762,2.2762,1600000.0
2007-11-26 01:55:00,2.2762,2.27625,2.2761,2.2762,46100000.0
2007-11-26 01:56:00,2.2762,2.27635,2.2762,2.27635,39900000.0
2007-11-26 01:57:00,2.2763,2.27705,2.2763,2.2764,305500000.0
2007-11-26 01:58:00,2.2764,2.2775,2.2764,2.2773,423200000.0
2007-11-26 01:59:00,2.2773,2.2776,2.27685,2.2771,201000000.0
2007-11-26 02:00:00,2.2771,2.27745,2.2765,2.27695,350500000.0
2007-11-26 02:01:00,2.27695,2.27725,2.27695,2.27725,93600000.0
2007-11-26 02:02:00,2.27725,2.27725,2.2763,2.2765,464300000.0
2007-11-26 02:03:00,2.2764,2.27675,2.2761,2.27655,472600000.0
2007-11-26 02:04:00,2.27645,2.27675,2.276,2.27655,351800000.0
2007-11-26 02:05:00,2.2761,2.27655,2.2757,2.27605,385000000.0
2007-11-26 02:06:00,2.27625,2.27645,2.27565,2.27565,357400000.0
2007-11-26 02:07:00,2.27565,2.2757,2.2746,2.27485,510400000.0
2007-11-26 02:08:00,2.2749,2.27595,2.2748,2.27525,557800000.0
2007-11-26 02:09:00,2.27525,2.27585,2.27525,2.27545,96000000.0
2007-11-26 02:10:00,2.27545,2.27555,2.275,2.27535,235200000.0
2007-11-26 02:11:00,2.27535,2.27535,2.2752,2.2752,21600000.0
2007-11-26 02:12:00,2.2752,2.27535,2.2752,2.2752,99500000.0
2007-11-26 02:13:00,2.27525,2.27525,2.27505,2.27505,54000000.0
2007-11-26 02:14:00,2.2751,2.27535,2.2751,2.27525,162500000.0
2007-11-26 02:15:00,2.27525,2.27535,2.27505,2.27505,88900000.0
2007-11-26 02:16:00,2.27505,2.27535,2.27475,2.27535,188800000.0
2007-11-26 02:17:00,2.27535,2.27535,2.2751,2.2751,243200000.0
2007-11-26 02:18:00,2.2751,2.2755,2.27505,2.2751,422400000.0
2007-11-26 02:19:00,2.2751,2.2753,2.2751,2.2753,263500000.0
2007-11-26 02:20:00,2.2753,2.2753,2.27525,2.2753,68000000.0
2007-11-26 02:21:00,2.2753,2.27565,2.2753,2.2753,167300000.0
2007-11-26 02:22:00,2.2753,2.27575,2.2753,2.27555,237500000.0
2007-11-26 02:23:00,2.2756,2.2756,2.27525,2.2755,89600000.0
2007-11-26 02:24:00,2.2755,2.2755,2.2753,2.2753,220200000.0
2007-11-26 02:25:00,2.2753,2.2753,2.2752,2.2752,79500000.0
2007-11-26 02:26:00,2.2753,2.2753,2.2745,2.2752,58700000.0
2007-11-26 02:27:00,2.2752,2.2757,2.2752,2.2754,132600000.0
2007-11-26 02:28:00,2.2754,2.27555,2.2753,2.2754,120000000.0
2007-11-26 02:29:00,2.2754,2.2756,2.2754,2.2756,88400000.0
2007-11-26 02:30:00,2.2757,2.2758,2.2751,2.2752,350100000.0
2007-11-26 02:31:00,2.2752,2.2756,2.2751,2.2752,537600000.0
2007-11-26 02:32:00,2.2752,2.2759,2.2749,2.2754,440600000.0
2007-11-26 02:33:00,2.2754,2.2754,2.2749,2.2749,230400000.0
2007-11-26 02:34:00,2.2756,2.2756,2.2749,2.2754,520400000.0
2007-11-26 02:35:00,2.2754,2.2756,2.2754,2.2756,558400000.0
2007-11-26 02:36:00,2.27525,2.276,2.27525,2.27555,178700000.0
2007-11-26 02:37:00,2.2755,2.27555,2.2741,2.27535,388500000.0
2007-11-26 02:38:00,2.27535,2.27535,2.275,2.2751,425899998.0
2007-11-26 02:39:00,2.2751,2.2752,2.2751,2.2752,156800000.0
2007-11-26 02:40:00,2.2752,2.2754,2.2752,2.2752,116000000.0
2007-11-26 02:41:00,2.2752,2.2752,2.27495,2.27495,82400000.0
2007-11-26 02:42:00,2.27495,2.27545,2.27495,2.27545,295200000.0
2007-11-26 02:43:00,2.2753,2.2753,2.27505,2.2751,144000000.0
2007-11-26 02:44:00,2.2751,2.2752,2.27505,2.27505,156000000.0
2007-11-26 02:45:00,2.27505,2.2751,2.27505,2.27505,74400000.0
2007-11-26 02:46:00,2.2749,2.2751,2.2747,2.27505,206600000.0
2007-11-26 02:47:00,2.27505,2.27545,2.2749,2.2754,168000000.0
2007-11-26 02:48:00,2.2754,2.2754,2.27515,2.2752,246800000.0
2007-11-26 02:49:00,2.27525,2.27545,2.27525,2.27545,29600000.0
2007-11-26 02:50:00,2.27545,2.27545,2.2752,2.2752,33000000.0
2007-11-26 02:51:00,2.2752,2.27545,2.27505,2.2753,189200000.0
2007-11-26 02:52:00,2.2753,2.2754,2.2753,2.2753,260000000.0
2007-11-26 02:53:00,2.2753,2.27565,2.27525,2.27565,45700000.0
2007-11-26 02:54:00,2.27565,2.27585,2.27535,2.27575,315500000.0
2007-11-26 02:55:00,2.27575,2.276,2.27545,2.27575,320800000.0
2007-11-26 02:56:00,2.27575,2.27575,2.2755,2.2756,316000000.0
2007-11-26 02:57:00,2.2756,2.2757,2.2756,2.2757,252000000.0
2007-11-26 02:58:00,2.2757,2.2757,2.2751,2.2752,502300001.0
2007-11-26 02:59:00,2.2752,2.2755,2.2752,2.27545,118300000.0
2007-11-26 03:00:00,2.27545,2.2755,2.27505,2.2753,293700000.0
2007-11-26 03:01:00,2.2753,2.27545,2.27485,2.2751,467400000.0
2007-11-26 03:02:00,2.2751,2.27575,2.27495,2.2753,556400000.0
2007-11-26 03:03:00,2.2753,2.2757,2.27515,2.2757,218000000.0
2007-11-26 03:04:00,2.2757,2.2757,2.27555,2.27555,89900000.0
2007-11-26 03:05:00,2.27555,2.27575,2.2754,2.27575,294600000.0
2007-11-26 03:06:00,2.27575,2.27575,2.2754,2.27555,74000000.0
2007-11-26 03:07:00,2.2754,2.27575,2.2753,2.27555,126000000.0
2007-11-26 03:08:00,2.27555,2.2758,2.2755,2.2756,163400000.0
2007-11-26 03:09:00,2.2756,2.27605,2.2756,2.27585,124000000.0
2007-11-26 03:10:00,2.27585,2.27585,2.275,2.27505,181900000.0
2007-11-26 03:11:00,2.27505,2.27585,2.27505,2.2756,352600000.0
2007-11-26 03:12:00,2.2756,2.27605,2.2752,2.2759,371600000.0
2007-11-26 03:13:00,2.2759,2.27605,2.27525,2.27595,162700000.0
2007-11-26 03:14:00,2.27595,2.27595,2.27585,2.27585,132000000.0
2007-11-26 03:15:00,2.27585,2.27605,2.27585,2.27585,168800000.0
2007-11-26 03:16:00,2.2759,2.27605,2.2754,2.276,434600000.0
2007-11-26 03:17:00,2.276,2.27625,2.2755,2.27625,427300000.0
2007-11-26 03:18:00,2.27625,2.27625,2.27595,2.27615,83200000.0
2007-11-26 03:19:00,2.27615,2.27615,2.2759,2.27615,46900000.0
2007-11-26 03:20:00,2.27615,2.2762,2.2758,2.2762,191200000.0
2007-11-26 03:21:00,2.2762,2.2762,2.27595,2.27595,235200000.0
2007-11-26 03:22:00,2.27595,2.27595,2.2757,2.2757,215200000.0
2007-11-26 03:23:00,2.2757,2.27595,2.2757,2.2758,103200000.0
2007-11-26 03:24:00,2.2758,2.2762,2.2756,2.2759,548100000.0
2007-11-26 03:25:00,2.2759,2.27635,2.2759,2.27595,329200000.0
2007-11-26 03:26:00,2.27595,2.27675,2.2756,2.2758,472700000.0
2007-11-26 03:27:00,2.2758,2.276,2.2758,2.276,643200000.0
2007-11-26 03:28:00,2.276,2.27655,2.276,2.27655,324800000.0
2007-11-26 03:29:00,2.27655,2.27675,2.27655,2.27655,161700000.0
2007-11-26 03:30:00,2.27655,2.27655,2.27615,2.2764,269600000.0
2007-11-26 03:31:00,2.2764,2.2764,2.2763,2.2764,169600000.0
2007-11-26 03:32:00,2.2764,2.2764,2.27635,2.27635,95200000.0
2007-11-26 03:33:00,2.27645,2.27655,2.27635,2.27635,112400000.0
2007-11-26 03:34:00,2.27635,2.27635,2.2762,2.2762,120000000.0
2007-11-26 03:35:00,2.2762,2.27635,2.27615,2.2762,184500000.0
2007-11-26 03:36:00,2.2762,2.27635,2.2759,2.2762,524400000.0
2007-11-26 03:37:00,2.2762,2.27625,2.2759,2.27595,370600000.0
2007-11-26 03:38:00,2.27595,2.27705,2.2759,2.27705,284000000.0
2007-11-26 03:39:00,2.27705,2.27725,2.2764,2.2771,452000000.0
2007-11-26 03:40:00,2.2771,2.27755,2.2768,2.27735,261300000.0
2007-11-26 03:41:00,2.27735,2.27755,2.27695,2.2772,665600000.0
2007-11-26 03:42:00,2.27715,2.27785,2.2769,2.27765,463700000.0
2007-11-26 03:43:00,2.27765,2.27765,2.27715,2.2772,154400000.0
2007-11-26 03:44:00,2.2772,2.27755,2.27715,2.27755,130600000.0
2007-11-26 03:45:00,2.27755,2.27795,2.27735,2.2774,179000000.0
2007-11-26 03:46:00,2.2774,2.27765,2.2774,2.27765,160800000.0
2007-11-26 03:47:00,2.27765,2.2777,2.2775,2.27765,172000000.0
2007-11-26 03:48:00,2.27765,2.27765,2.2776,2.2776,54400000.0
2007-11-26 03:49:00,2.2776,2.27775,2.2776,2.2776,84900000.0
2007-11-26 03:50:00,2.27775,2.27785,2.2774,2.2775,439300000.0
2007-11-26 03:51:00,2.2775,2.27815,2.2775,2.2781,267400000.0
2007-11-26 03:52:00,2.2781,2.27825,2.2781,2.27825,47200000.0
2007-11-26 03:53:00,2.27825,2.27825,2.2781,2.27825,133000000.0
2007-11-26 03:54:00,2.27825,2.27825,2.278,2.27805,206800000.0
2007-11-26 03:55:00,2.27805,2.27825,2.2779,2.2782,176900000.0
2007-11-26 03:56:00,2.278,2.2782,2.2779,2.27795,138700000.0
2007-11-26 03:57:00,2.27795,2.27815,2.2777,2.27805,369700000.0
2007-11-26 03:58:00,2.27805,2.27895,2.27805,2.27855,215200000.0
2007-11-26 03:59:00,2.27855,2.27855,2.2777,2.27795,425600000.0
2007-11-26 04:00:00,2.27785,2.27825,2.27765,2.2777,365300000.0
2007-11-26 04:01:00,2.27775,2.27805,2.27765,2.2777,199200000.0
2007-11-26 04:02:00,2.2777,2.27815,2.27745,2.27795,225700000.0
2007-11-26 04:03:00,2.27795,2.27835,2.27795,2.27795,37600000.0
2007-11-26 04:04:00,2.27815,2.27835,2.2778,2.27795,183100000.0
2007-11-26 04:05:00,2.27795,2.27805,2.2772,2.2774,282700000.0
2007-11-26 04:06:00,2.2774,2.27805,2.2774,2.27805,241600000.0
2007-11-26 04:07:00,2.2778,2.27825,2.2778,2.27825,54600000.0
2007-11-26 04:08:00,2.27825,2.27855,2.27825,2.27835,62500000.0
2007-11-26 04:09:00,2.27835,2.27905,2.27835,2.2789,138600000.0
2007-11-26 04:10:00,2.2787,2.2794,2.2786,2.2788,225200000.0
2007-11-26 04:11:00,2.27885,2.279,2.2788,2.2789,149400000.0
2007-11-26 04:12:00,2.2789,2.27915,2.2788,2.27915,123600000.0
2007-11-26 04:13:00,2.27915,2.27915,2.2789,2.27895,117800000.0
2007-11-26 04:14:00,2.27895,2.27915,2.27895,2.27915,128000000.0
2007-11-26 04:15:00,2.27915,2.2792,2.2791,2.27915,73000000.0
2007-11-26 04:16:00,2.27915,2.27915,2.2784,2.2784,260300000.0
2007-11-26 04:17:00,2.27855,2.27885,2.2785,2.2785,129200000.0
2007-11-26 04:18:00,2.2785,2.2786,2.2785,2.2785,6400000.0
2007-11-26 04:19:00,2.2785,2.27875,2.2785,2.27865,115800000.0
2007-11-26 04:20:00,2.27865,2.27985,2.2785,2.27955,426900000.0
2007-11-26 04:21:00,2.27965,2.2797,2.27915,2.27945,211100000.0
2007-11-26 04:22:00,2.27945,2.2797,2.27895,2.2793,291900000.0
2007-11-26 04:23:00,2.2793,2.27965,2.27905,2.27965,332500000.0
2007-11-26 04:24:00,2.27965,2.27995,2.27965,2.27995,111900000.0
2007-11-26 04:25:00,2.27995,2.27995,2.2794,2.27975,295900000.0
2007-11-26 04:26:00,2.27975,2.28015,2.27975,2.28005,178800000.0
2007-11-26 04:27:00,2.28005,2.28025,2.2798,2.28,332700000.0
2007-11-26 04:28:00,2.28,2.28045,2.27995,2.28025,155500000.0
2007-11-26 04:29:00,2.28025,2.28025,2.28005,2.28015,87400000.0
2007-11-26 04:30:00,2.28005,2.28025,2.27995,2.28015,114400000.0
2007-11-26 04:31:00,2.28015,2.28045,2.2801,2.28035,178900000.0
2007-11-26 04:32:00,2.28025,2.28065,2.28025,2.28065,106600000.0
2007-11-26 04:33:00,2.28065,2.2807,2.2803,2.28045,142000000.0
2007-11-26 04:34:00,2.28045,2.2805,2.28025,2.2804,226500000.0
2007-11-26 04:35:00,2.2804,2.28065,2.28025,2.2804,298800000.0
2007-11-26 04:36:00,2.2804,2.2812,2.2803,2.2812,244200000.0
2007-11-26 04:37:00,2.2809,2.28185,2.2809,2.2818,341900000.0
2007-11-26 04:38:00,2.28185,2.28265,2.28185,2.28195,282000000.0
2007-11-26 04:39:00,2.28195,2.28265,2.2819,2.2819,243700000.0
2007-11-26 04:40:00,2.2819,2.2825,2.2817,2.2823,600100000.0
2007-11-26 04:41:00,2.2823,2.28245,2.28175,2.28195,246500000.0
2007-11-26 04:42:00,2.28195,2.28225,2.28185,2.2819,270800000.0
2007-11-26 04:43:00,2.28195,2.28215,2.2817,2.2817,272100000.0
2007-11-26 04:44:00,2.2817,2.282,2.2817,2.2818,357100000.0
2007-11-26 04:45:00,2.2818,2.2819,2.2813,2.28175,359200000.0
2007-11-26 04:46:00,2.28175,2.28185,2.28135,2.2815,238200000.0
2007-11-26 04:47:00,2.2815,2.2815,2.28125,2.28145,310200000.0
2007-11-26 04:48:00,2.28145,2.2818,2.28145,2.28175,94000000.0
2007-11-26 04:49:00,2.28175,2.2818,2.2811,2.2816,73500000.0
2007-11-26 04:50:00,2.2816,2.2816,2.2812,2.28145,110500000.0
2007-11-26 04:51:00,2.28145,2.28145,2.2811,2.28125,63600000.0
2007-11-26 04:52:00,2.28125,2.28135,2.28075,2.28085,57200000.0
2007-11-26 04:53:00,2.28085,2.28085,2.28025,2.28085,223300000.0
2007-11-26 04:54:00,2.28085,2.28105,2.28035,2.28035,99200000.0
2007-11-26 04:55:00,2.28035,2.2806,2.2803,2.2805,35200000.0
2007-11-26 04:56:00,2.2805,2.28085,2.2804,2.2805,242300000.0
2007-11-26 04:57:00,2.2805,2.2805,2.2802,2.2804,83000000.0
2007-11-26 04:58:00,2.2804,2.2808,2.2803,2.28065,163500000.0
2007-11-26 04:59:00,2.28065,2.2808,2.2802,2.28025,84100000.0
2007-11-26 05:00:00,2.28025,2.2806,2.28025,2.28045,291800000.0
2007-11-26 05:01:00,2.2805,2.2806,2.2803,2.2806,411200000.0
2007-11-26 05:02:00,2.2806,2.2806,2.2801,2.2801,534500000.0
2007-11-26 05:03:00,2.28015,2.2802,2.2796,2.2796,472100000.0
2007-11-26 05:04:00,2.2796,2.2798,2.27905,2.27905,328000000.0
2007-11-26 05:05:00,2.2793,2.27935,2.2785,2.27885,310400000.0
2007-11-26 05:06:00,2.27885,2.27925,2.27835,2.27905,484799995.0
2007-11-26 05:07:00,2.27905,2.27905,2.2782,2.279,433500000.0
2007-11-26 05:08:00,2.27915,2.2793,2.27875,2.2792,181600000.0
2007-11-26 05:09:00,2.2792,2.2798,2.2792,2.2794,263999999.0
2007-11-26 05:10:00,2.2795,2.2796,2.2794,2.2796,100800000.0
2007-11-26 05:11:00,2.2796,2.2798,2.27955,2.2796,155200000.0
2007-11-26 05:12:00,2.2796,2.27985,2.2796,2.2797,125600000.0
2007-11-26 05:13:00,2.2797,2.28015,2.27955,2.28005,315400000.0
2007-11-26 05:14:00,2.28005,2.28015,2.27945,2.2797,269600000.0
2007-11-26 05:15:00,2.2797,2.27995,2.2797,2.27995,37900000.0
2007-11-26 05:16:00,2.27995,2.28,2.2793,2.2796,574000000.0
2007-11-26 05:17:00,2.2796,2.27995,2.27935,2.2794,564000000.0
2007-11-26 05:18:00,2.2794,2.27955,2.27855,2.279,590800000.0
2007-11-26 05:19:00,2.2789,2.279,2.2787,2.2787,407200000.0
2007-11-26 05:20:00,2.2787,2.2793,2.2786,2.2793,280200000.0
2007-11-26 05:21:00,2.2793,2.2793,2.2792,2.2792,104700000.0
2007-11-26 05:22:00,2.2792,2.2795,2.2792,2.2795,237600000.0
2007-11-26 05:23:00,2.2795,2.28005,2.2794,2.27995,235600000.0
2007-11-26 05:24:00,2.27995,2.28015,2.2789,2.2792,353200000.0
2007-11-26 05:25:00,2.2792,2.27985,2.2792,2.27985,226800000.0
2007-11-26 05:26:00,2.27985,2.2802,2.27975,2.27995,122600000.0
2007-11-26 05:27:00,2.28,2.28015,2.2798,2.28,101600000.0
2007-11-26 05:28:00,2.28,2.28015,2.2798,2.2799,151200000.0
2007-11-26 05:29:00,2.2799,2.2799,2.2797,2.2799,100000000.0
2007-11-26 05:30:00,2.2799,2.28015,2.2797,2.2798,158400000.0
2007-11-26 05:31:00,2.2798,2.28,2.2795,2.2798,231300000.0
2007-11-26 05:32:00,2.2798,2.2798,2.2796,2.2796,92000000.0
2007-11-26 05:33:00,2.2796,2.2799,2.2795,2.2796,200000000.0
2007-11-26 05:34:00,2.2796,2.2799,2.27935,2.2794,214400000.0
2007-11-26 05:35:00,2.2794,2.2794,2.27915,2.2793,189900000.0
2007-11-26 05:36:00,2.2793,2.2793,2.27915,2.27925,120200000.0
2007-11-26 05:37:00,2.27925,2.27925,2.279,2.27905,78600000.0
2007-11-26 05:38:00,2.27905,2.2791,2.2788,2.2788,154100000.0
2007-11-26 05:39:00,2.2788,2.279,2.2786,2.2786,153400000.0
2007-11-26 05:40:00,2.2786,2.2792,2.2785,2.279,244000000.0
2007-11-26 05:41:00,2.27895,2.279,2.2788,2.2788,105600000.0
2007-11-26 05:42:00,2.2788,2.2788,2.27875,2.2788,104800000.0
2007-11-26 05:43:00,2.2788,2.27925,2.2787,2.27895,199600000.0
2007-11-26 05:44:00,2.27895,2.27925,2.27865,2.27895,120600000.0
2007-11-26 05:45:00,2.27895,2.27915,2.2787,2.279,180800000.0
2007-11-26 05:46:00,2.279,2.279,2.2788,2.279,84000000.0
2007-11-26 05:47:00,2.279,2.27915,2.27875,2.27875,84600000.0
2007-11-26 05:48:00,2.27875,2.27915,2.27875,2.27915,134200000.0
2007-11-26 05:49:00,2.27915,2.27925,2.27855,2.2786,153600000.0
2007-11-26 05:50:00,2.27865,2.27935,2.2786,2.2793,154000000.0
2007-11-26 05:51:00,2.2793,2.27945,2.27905,2.2792,125300000.0
2007-11-26 05:52:00,2.2792,2.27925,2.27865,2.2787,154000000.0
2007-11-26 05:53:00,2.27865,2.2788,2.2785,2.2787,84800000.0
2007-11-26 05:54:00,2.2787,2.27895,2.27845,2.2787,61600000.0
2007-11-26 05:55:00,2.2787,2.279,2.2784,2.2785,176799999.0
2007-11-26 05:56:00,2.2785,2.2786,2.2783,2.2783,194400000.0
2007-11-26 05:57:00,2.2783,2.2783,2.278,2.27815,429600000.0
2007-11-26 05:58:00,2.27815,2.27845,2.278,2.278,242900000.0
2007-11-26 05:59:00,2.278,2.2783,2.27785,2.2783,372000000.0
2007-11-26 06:00:00,2.2783,2.27925,2.2783,2.27925,412800000.0
2007-11-26 06:01:00,2.27925,2.27925,2.27875,2.2791,165600000.0
2007-11-26 06:02:00,2.2791,2.2791,2.2787,2.2789,174000000.0
2007-11-26 06:03:00,2.27885,2.2789,2.2787,2.2788,47100000.0
2007-11-26 06:04:00,2.2787,2.27885,2.2787,2.27885,31200000.0
2007-11-26 06:05:00,2.2787,2.27885,2.2787,2.27885,43200000.0
2007-11-26 06:06:00,2.27885,2.2789,2.27885,2.27885,94000000.0
2007-11-26 06:07:00,2.2789,2.27915,2.27875,2.27915,61700000.0
2007-11-26 06:08:00,2.27915,2.2793,2.2791,2.2791,34800000.0
2007-11-26 06:09:00,2.2791,2.2791,2.2791,2.2791,800000.0
2007-11-26 06:10:00,2.2791,2.2798,2.2791,2.2796,179400000.0
2007-11-26 06:11:00,2.27915,2.27975,2.2791,2.27975,564900000.0
2007-11-26 06:12:00,2.27975,2.27985,2.2792,2.27965,233300000.0
2007-11-26 06:13:00,2.27965,2.27985,2.2796,2.2796,44000000.0
2007-11-26 06:14:00,2.2796,2.27985,2.2789,2.27915,79300000.0
2007-11-26 06:15:00,2.27915,2.27985,2.27915,2.2798,220400000.0
2007-11-26 06:16:00,2.2798,2.2805,2.2798,2.2801,349100000.0
2007-11-26 06:17:00,2.2801,2.28055,2.28,2.2801,180400000.0
2007-11-26 06:18:00,2.2801,2.2801,2.2798,2.2798,284400000.0
2007-11-26 06:19:00,2.2798,2.2808,2.2798,2.2802,292500000.0
2007-11-26 06:20:00,2.2802,2.28065,2.2801,2.2804,167900000.0
2007-11-26 06:21:00,2.28045,2.2805,2.2803,2.2803,87900000.0
2007-11-26 06:22:00,2.2803,2.28035,2.28015,2.28035,56300000.0
2007-11-26 06:23:00,2.2803,2.28065,2.28025,2.28045,127900000.0
2007-11-26 06:24:00,2.28045,2.2805,2.2804,2.28045,31000000.0
2007-11-26 06:25:00,2.28045,2.28105,2.2804,2.28105,117600000.0
2007-11-26 06:26:00,2.28105,2.28115,2.2805,2.2805,162000000.0
2007-11-26 06:27:00,2.2805,2.28105,2.2805,2.28105,222400000.0
2007-11-26 06:28:00,2.28105,2.28115,2.2808,2.28085,198400000.0
2007-11-26 06:29:00,2.28085,2.28105,2.28075,2.2808,84800000.0
2007-11-26 06:30:00,2.2808,2.28105,2.2806,2.28065,168000000.0
2007-11-26 06:31:00,2.2806,2.2807,2.2805,2.28065,77600000.0
2007-11-26 06:32:00,2.28065,2.28085,2.28055,2.2807,170100000.0
2007-11-26 06:33:00,2.2807,2.2808,2.28035,2.2805,218300000.0
2007-11-26 06:34:00,2.2805,2.28065,2.28035,2.28035,162700000.0
2007-11-26 06:35:00,2.28035,2.2806,2.28035,2.2806,137600000.0
2007-11-26 06:36:00,2.2806,2.2806,2.28035,2.28055,70000000.0
2007-11-26 06:37:00,2.2804,2.28055,2.2804,2.2804,184000000.0
2007-11-26 06:38:00,2.2804,2.28075,2.2803,2.28075,116100000.0
2007-11-26 06:39:00,2.2807,2.2808,2.2804,2.28055,151400000.0
2007-11-26 06:40:00,2.2805,2.2805,2.28025,2.28045,205600000.0
2007-11-26 06:41:00,2.2805,2.28055,2.2803,2.28035,78500000.0
2007-11-26 06:42:00,2.2803,2.2805,2.2799,2.28005,207500000.0
2007-11-26 06:43:00,2.28005,2.28015,2.27945,2.27945,283600000.0
2007-11-26 06:44:00,2.2795,2.2795,2.2794,2.2794,16800000.0
2007-11-26 06:45:00,2.2794,2.2799,2.2793,2.2794,244700000.0
2007-11-26 06:46:00,2.2794,2.2803,2.2793,2.2797,361300000.0
2007-11-26 06:47:00,2.2797,2.28,2.2797,2.28,188000000.0
2007-11-26 06:48:00,2.2799,2.2802,2.2798,2.2802,94000000.0
2007-11-26 06:49:00,2.2802,2.2803,2.2802,2.28025,50400000.0
2007-11-26 06:50:00,2.28025,2.28035,2.2802,2.2802,59200000.0
2007-11-26 06:51:00,2.28025,2.28025,2.2801,2.2802,57600000.0
2007-11-26 06:52:00,2.2802,2.2804,2.28015,2.2804,216000000.0
2007-11-26 06:53:00,2.2804,2.28065,2.2803,2.28045,70400000.0
2007-11-26 06:54:00,2.28045,2.2805,2.28045,2.2805,60300000.0
2007-11-26 06:55:00,2.2805,2.2809,2.28045,2.28065,101000000.0
2007-11-26 06:56:00,2.28065,2.28145,2.28065,2.2811,796800003.0
2007-11-26 06:57:00,2.2811,2.28155,2.281,2.2813,315800000.0
2007-11-26 06:58:00,2.28145,2.28145,2.2803,2.2806,264800000.0
2007-11-26 06:59:00,2.2807,2.2811,2.2803,2.2811,198600000.0
2007-11-26 07:00:00,2.2811,2.2811,2.2808,2.281,169700000.0
2007-11-26 07:01:00,2.281,2.281,2.2809,2.2809,73100000.0
2007-11-26 07:02:00,2.2809,2.2812,2.2809,2.28105,96300000.0
2007-11-26 07:03:00,2.28105,2.28105,2.2809,2.28105,56000000.0
2007-11-26 07:04:00,2.28105,2.28125,2.2809,2.2811,54400000.0
2007-11-26 07:05:00,2.28105,2.28125,2.2808,2.2808,164900000.0
2007-11-26 07:06:00,2.2808,2.28115,2.28065,2.2809,139200000.0
2007-11-26 07:07:00,2.2809,2.28105,2.28085,2.28085,73900000.0
2007-11-26 07:08:00,2.2809,2.2809,2.28065,2.2807,155400000.0
2007-11-26 07:09:00,2.28085,2.2809,2.2808,2.28085,104400000.0
2007-11-26 07:10:00,2.28085,2.28095,2.2807,2.2808,300200000.0
2007-11-26 07:11:00,2.2808,2.2813,2.28075,2.2813,210500000.0
2007-11-26 07:12:00,2.2813,2.2814,2.28085,2.2814,258700000.0
2007-11-26 07:13:00,2.28135,2.28165,2.28135,2.28155,88600000.0
2007-11-26 07:14:00,2.28155,2.28205,2.28155,2.28205,62000000.0
2007-11-26 07:15:00,2.28205,2.2822,2.2817,2.2817,101000000.0
2007-11-26 07:16:00,2.2817,2.28245,2.28165,2.2822,220600000.0
2007-11-26 07:17:00,2.2822,2.2822,2.28215,2.28215,73000000.0
2007-11-26 07:18:00,2.28215,2.2822,2.28205,2.28205,155200000.0
2007-11-26 07:19:00,2.28205,2.2822,2.2819,2.2821,96800000.0
2007-11-26 07:20:00,2.2821,2.2824,2.2819,2.2823,68600000.0
2007-11-26 07:21:00,2.2823,2.2824,2.2822,2.28235,47900000.0
2007-11-26 07:22:00,2.28225,2.28225,2.2816,2.2817,54600000.0
2007-11-26 07:23:00,2.28165,2.28205,2.2816,2.28195,259400000.0
2007-11-26 07:24:00,2.2819,2.28195,2.2819,2.2819,201800000.0
2007-11-26 07:25:00,2.28195,2.2821,2.28185,2.2821,237800000.0
2007-11-26 07:26:00,2.2821,2.28235,2.28175,2.282,237900000.0
2007-11-26 07:27:00,2.28205,2.28225,2.2816,2.2818,543400000.0
2007-11-26 07:28:00,2.2821,2.28245,2.28195,2.282,267800000.0
2007-11-26 07:29:00,2.282,2.2822,2.28135,2.28175,354000000.0
2007-11-26 07:30:00,2.28175,2.28205,2.2814,2.28145,383800000.0
2007-11-26 07:31:00,2.28145,2.28165,2.28145,2.28165,133300000.0
2007-11-26 07:32:00,2.28165,2.2819,2.28165,2.28185,127200000.0
2007-11-26 07:33:00,2.28185,2.28185,2.2817,2.2818,68600000.0
2007-11-26 07:34:00,2.2818,2.28215,2.28125,2.2815,178200000.0
2007-11-26 07:35:00,2.2815,2.2816,2.2815,2.2816,72100000.0
2007-11-26 07:36:00,2.2816,2.2816,2.28155,2.28155,24000000.0
2007-11-26 07:37:00,2.28155,2.2817,2.28155,2.28165,82400000.0
2007-11-26 07:38:00,2.28165,2.28195,2.2806,2.2811,560800000.0
2007-11-26 07:39:00,2.28115,2.28165,2.28115,2.28165,135800000.0
2007-11-26 07:40:00,2.28165,2.28215,2.28165,2.28195,199200000.0
2007-11-26 07:41:00,2.28195,2.28195,2.28125,2.28135,256400000.0
2007-11-26 07:42:00,2.28135,2.28165,2.281,2.2812,269600000.0
2007-11-26 07:43:00,2.2812,2.28135,2.28085,2.28115,188200000.0
2007-11-26 07:44:00,2.281,2.28175,2.281,2.28175,348300000.0
2007-11-26 07:45:00,2.28175,2.28175,2.2814,2.2815,136000000.0
2007-11-26 07:46:00,2.2815,2.28205,2.2815,2.28205,88000000.0
2007-11-26 07:47:00,2.28205,2.28205,2.2813,2.28175,229900000.0
2007-11-26 07:48:00,2.28175,2.28195,2.28145,2.2816,69200000.0
2007-11-26 07:49:00,2.2816,2.28185,2.2816,2.2818,33000000.0
2007-11-26 07:50:00,2.2817,2.28215,2.2817,2.28205,117000000.0
2007-11-26 07:51:00,2.282,2.28215,2.28165,2.28185,80600000.0
2007-11-26 07:52:00,2.28185,2.28185,2.28125,2.2815,56800000.0
2007-11-26 07:53:00,2.28155,2.28165,2.2812,2.28165,38600000.0
2007-11-26 07:54:00,2.28165,2.28165,2.2811,2.2815,303600000.0
2007-11-26 07:55:00,2.2815,2.282,2.2814,2.2818,141300000.0
2007-11-26 07:56:00,2.2816,2.2823,2.2816,2.28175,273500000.0
2007-11-26 07:57:00,2.28175,2.28215,2.28175,2.28215,169500000.0
2007-11-26 07:58:00,2.28215,2.28235,2.2819,2.282,313700000.0
2007-11-26 07:59:00,2.28205,2.28215,2.28195,2.28215,179600000.0
2007-11-26 08:00:00,2.28215,2.28235,2.28165,2.2817,360800000.0
2007-11-26 08:01:00,2.2817,2.28225,2.2817,2.28195,244000000.0
2007-11-26 08:02:00,2.28195,2.28205,2.28185,2.28185,95200000.0
2007-11-26 08:03:00,2.28185,2.28235,2.2816,2.28235,645200000.0
2007-11-26 08:04:00,2.28235,2.28235,2.2808,2.28145,384300000.0
2007-11-26 08:05:00,2.2814,2.28175,2.2812,2.2817,364400000.0
2007-11-26 08:06:00,2.28165,2.2817,2.2813,2.2817,398900000.0
2007-11-26 08:07:00,2.2817,2.2818,2.2815,2.2816,548000000.0
2007-11-26 08:08:00,2.2816,2.2822,2.2814,2.28215,480400000.0
2007-11-26 08:09:00,2.28225,2.28225,2.28185,2.282,134200000.0
2007-11-26 08:10:00,2.28205,2.28205,2.28175,2.2819,179900000.0
2007-11-26 08:11:00,2.2819,2.28195,2.2819,2.28195,74600000.0
2007-11-26 08:12:00,2.28195,2.28215,2.28195,2.28215,30400000.0
2007-11-26 08:13:00,2.28215,2.28265,2.28175,2.2819,212000000.0
2007-11-26 08:14:00,2.2819,2.28225,2.28165,2.28165,290400000.0
2007-11-26 08:15:00,2.28165,2.2817,2.2815,2.28165,159300000.0
2007-11-26 08:16:00,2.2816,2.28205,2.2816,2.2819,216100000.0
2007-11-26 08:17:00,2.28185,2.2819,2.28175,2.2818,162600000.0
2007-11-26 08:18:00,2.2818,2.2818,2.28155,2.28155,229200000.0
2007-11-26 08:19:00,2.28155,2.28205,2.28155,2.28205,994900000.0
2007-11-26 08:20:00,2.28205,2.28225,2.28195,2.28215,81800000.0
2007-11-26 08:21:00,2.28215,2.28235,2.28195,2.28205,126600000.0
2007-11-26 08:22:00,2.28205,2.28245,2.28205,2.28225,136200000.0
2007-11-26 08:23:00,2.28225,2.28275,2.28215,2.28225,220900000.0
2007-11-26 08:24:00,2.28225,2.28265,2.28225,2.28255,114400000.0
2007-11-26 08:25:00,2.28255,2.28285,2.2821,2.28225,246400000.0
2007-11-26 08:26:00,2.28225,2.28225,2.28205,2.28225,135800000.0
2007-11-26 08:27:00,2.28225,2.28225,2.2819,2.28215,120700000.0
2007-11-26 08:28:00,2.28215,2.28215,2.28185,2.2819,293800000.0
2007-11-26 08:29:00,2.28195,2.28295,2.28195,2.2828,434700002.0
2007-11-26 08:30:00,2.2828,2.2832,2.2827,2.2831,276600000.0
2007-11-26 08:31:00,2.28325,2.28385,2.2831,2.28385,248000000.0
2007-11-26 08:32:00,2.28385,2.28435,2.2837,2.2839,229200000.0
2007-11-26 08:33:00,2.28385,2.28465,2.2838,2.28455,205200000.0
2007-11-26 08:34:00,2.28455,2.28515,2.2844,2.28515,528500000.0
2007-11-26 08:35:00,2.28515,2.28545,2.2847,2.2853,535800000.0
2007-11-26 08:36:00,2.2853,2.28565,2.2853,2.2855,236400000.0
2007-11-26 08:37:00,2.2855,2.2855,2.2846,2.28495,259600000.0
2007-11-26 08:38:00,2.28495,2.2853,2.28455,2.2853,322300000.0
2007-11-26 08:39:00,2.2853,2.2855,2.2852,2.28535,212000000.0
2007-11-26 08:40:00,2.28535,2.28545,2.28505,2.28505,169500000.0
2007-11-26 08:41:00,2.28505,2.28525,2.2845,2.28465,109600000.0
2007-11-26 08:42:00,2.28465,2.28465,2.28465,2.28465,2400000.0
2007-11-26 08:43:00,2.2846,2.28485,2.28435,2.28485,204000000.0
2007-11-26 08:44:00,2.2848,2.2849,2.2843,2.28475,401500000.0
2007-11-26 08:45:00,2.28475,2.28505,2.28465,2.28505,192800000.0
2007-11-26 08:46:00,2.28505,2.28505,2.2825,2.2825,211800000.0
2007-11-26 08:47:00,2.28225,2.28305,2.28205,2.28245,389600000.0
2007-11-26 08:48:00,2.28275,2.28305,2.28245,2.2829,490100000.0
2007-11-26 08:49:00,2.2828,2.28335,2.2827,2.28325,289200000.0
2007-11-26 08:50:00,2.28325,2.28365,2.2821,2.2825,470800000.0
2007-11-26 08:51:00,2.2825,2.28305,2.2824,2.28305,373600000.0
2007-11-26 08:52:00,2.28305,2.28395,2.28305,2.2833,480500000.0
2007-11-26 08:53:00,2.28335,2.28355,2.2826,2.28295,597200000.0
2007-11-26 08:54:00,2.283,2.28365,2.28295,2.28335,290100000.0
2007-11-26 08:55:00,2.2833,2.28345,2.2832,2.28325,93000000.0
2007-11-26 08:56:00,2.28325,2.2838,2.2831,2.2838,421400000.0
2007-11-26 08:57:00,2.2838,2.28415,2.2835,2.28415,279200000.0
2007-11-26 08:58:00,2.28415,2.28435,2.28385,2.28385,198400000.0
2007-11-26 08:59:00,2.28385,2.28395,2.2832,2.28335,211100000.0
2007-11-26 09:00:00,2.28335,2.28395,2.28335,2.28385,202000000.0
2007-11-26 09:01:00,2.28375,2.28405,2.2834,2.28385,264800000.0
2007-11-26 09:02:00,2.28385,2.2842,2.2836,2.2838,221000000.0
2007-11-26 09:03:00,2.2837,2.2839,2.28365,2.28375,106400000.0
2007-11-26 09:04:00,2.28375,2.2839,2.2837,2.2838,137600000.0
2007-11-26 09:05:00,2.2838,2.2838,2.2835,2.28355,92800000.0
2007-11-26 09:06:00,2.2836,2.2838,2.2836,2.2838,50400000.0
2007-11-26 09:07:00,2.2838,2.2844,2.2837,2.2838,197700000.0
2007-11-26 09:08:00,2.2838,2.2838,2.28345,2.2837,169400000.0
2007-11-26 09:09:00,2.2837,2.2838,2.2836,2.2838,195800000.0
2007-11-26 09:10:00,2.2838,2.2841,2.2838,2.284,116800000.0
2007-11-26 09:11:00,2.284,2.284,2.2835,2.28375,180200000.0
2007-11-26 09:12:00,2.28375,2.28375,2.28315,2.2835,143200000.0
2007-11-26 09:13:00,2.2835,2.2839,2.28305,2.28315,345000000.0
2007-11-26 09:14:00,2.28295,2.2837,2.28245,2.2833,531100000.0
2007-11-26 09:15:00,2.2833,2.28345,2.28215,2.28215,368800000.0
2007-11-26 09:16:00,2.28215,2.2826,2.2819,2.282,270400000.0
2007-11-26 09:17:00,2.282,2.28245,2.2816,2.2818,487900000.0
2007-11-26 09:18:00,2.28185,2.2823,2.2817,2.2822,162400000.0
2007-11-26 09:19:00,2.28215,2.2824,2.2811,2.28175,256400000.0
2007-11-26 09:20:00,2.28175,2.28185,2.281,2.281,402000000.0
2007-11-26 09:21:00,2.2811,2.2812,2.2805,2.2805,494000000.0
2007-11-26 09:22:00,2.2805,2.28095,2.28025,2.28065,879800000.0
2007-11-26 09:23:00,2.28065,2.28125,2.279,2.279,651800000.0
2007-11-26 09:24:00,2.279,2.28015,2.2789,2.2796,752200000.0
2007-11-26 09:25:00,2.2796,2.27995,2.2788,2.2793,512400000.0
2007-11-26 09:26:00,2.2793,2.2796,2.2791,2.2795,482000000.0
2007-11-26 09:27:00,2.2795,2.27985,2.2795,2.27975,413500000.0
2007-11-26 09:28:00,2.2797,2.27995,2.27895,2.27945,544200000.0
2007-11-26 09:29:00,2.27945,2.2796,2.2792,2.2793,434300000.0
2007-11-26 09:30:00,2.2793,2.27945,2.27865,2.27885,519200000.0
2007-11-26 09:31:00,2.27895,2.2793,2.27875,2.2789,496900000.0
2007-11-26 09:32:00,2.2789,2.2793,2.2788,2.2791,413600000.0
2007-11-26 09:33:00,2.2791,2.2796,2.2786,2.2789,470400000.0
2007-11-26 09:34:00,2.2789,2.2791,2.2785,2.2785,363700000.0
2007-11-26 09:35:00,2.2785,2.2788,2.2783,2.2785,414400000.0
2007-11-26 09:36:00,2.2785,2.2791,2.278,2.2783,587100000.0
2007-11-26 09:37:00,2.2783,2.279,2.2781,2.2781,569500000.0
2007-11-26 09:38:00,2.2781,2.2789,2.2778,2.2784,581800000.0
2007-11-26 09:39:00,2.2784,2.2785,2.2777,2.2777,687600000.0
2007-11-26 09:40:00,2.2777,2.278,2.2775,2.2777,827200000.0
2007-11-26 09:41:00,2.2776,2.2778,2.2766,2.2772,998500000.0
2007-11-26 09:42:00,2.2772,2.2772,2.2764,2.2769,1119299996.0
2007-11-26 09:43:00,2.2769,2.2773,2.2762,2.2763,563500000.0
2007-11-26 09:44:00,2.2763,2.2766,2.2758,2.2763,872800000.0
2007-11-26 09:45:00,2.2763,2.2765,2.2758,2.2762,801800000.0
2007-11-26 09:46:00,2.2762,2.2766,2.27585,2.27585,795300000.0
2007-11-26 09:47:00,2.2759,2.2769,2.2758,2.2768,301300000.0
2007-11-26 09:48:00,2.2768,2.277,2.2753,2.2757,884500000.0
2007-11-26 09:49:00,2.2757,2.2765,2.2756,2.2757,462200000.0
2007-11-26 09:50:00,2.2757,2.2759,2.2755,2.2758,466000000.0
2007-11-26 09:51:00,2.2758,2.27595,2.2752,2.2757,695100000.0
2007-11-26 09:52:00,2.2757,2.2757,2.2753,2.2757,396800000.0
2007-11-26 09:53:00,2.2757,2.27625,2.2756,2.2761,495300000.0
2007-11-26 09:54:00,2.2761,2.27635,2.2759,2.2761,457200000.0
2007-11-26 09:55:00,2.2761,2.27665,2.276,2.27665,328800000.0
2007-11-26 09:56:00,2.27665,2.27665,2.27605,2.2762,227400000.0
2007-11-26 09:57:00,2.27615,2.27685,2.27615,2.2766,419700000.0
2007-11-26 09:58:00,2.2766,2.27685,2.2765,2.27665,331200000.0
2007-11-26 09:59:00,2.2767,2.2772,2.2764,2.2769,686600000.0
2007-11-26 10:00:00,2.277,2.277,2.2764,2.2764,606700000.0
2007-11-26 10:01:00,2.2764,2.2769,2.2764,2.2769,331300000.0
2007-11-26 10:02:00,2.2769,2.2773,2.2769,2.27705,339500000.0
2007-11-26 10:03:00,2.2771,2.27715,2.2762,2.27625,749100000.0
2007-11-26 10:04:00,2.2763,2.2766,2.27625,2.2764,709700003.0
2007-11-26 10:05:00,2.2765,2.277,2.2765,2.2769,508199998.0
2007-11-26 10:06:00,2.27695,2.27775,2.27685,2.2775,535900000.0
2007-11-26 10:07:00,2.27775,2.27775,2.2772,2.2775,327200000.0
2007-11-26 10:08:00,2.2775,2.27825,2.2773,2.27755,1066300000.0
2007-11-26 10:09:00,2.2776,2.27825,2.27755,2.27815,921000000.0
2007-11-26 10:10:00,2.27815,2.27855,2.278,2.27835,509400000.0
2007-11-26 10:11:00,2.27835,2.27895,2.2782,2.27825,685200000.0
2007-11-26 10:12:00,2.2783,2.2783,2.2781,2.2783,319300000.0
2007-11-26 10:13:00,2.2783,2.2789,2.2781,2.27885,470400000.0
2007-11-26 10:14:00,2.2789,2.2789,2.2786,2.2788,550300000.0
2007-11-26 10:15:00,2.2788,2.279,2.2787,2.2789,498300000.0
2007-11-26 10:16:00,2.2789,2.279,2.2787,2.2789,407200000.0
2007-11-26 10:17:00,2.2789,2.2791,2.2787,2.279,450100000.0
2007-11-26 10:18:00,2.279,2.279,2.2784,2.2786,626100000.0
2007-11-26 10:19:00,2.2786,2.2786,2.278,2.2784,665400000.0
2007-11-26 10:20:00,2.2784,2.2789,2.2783,2.2784,692300000.0
2007-11-26 10:21:00,2.27835,2.2787,2.2783,2.2786,440100000.0
2007-11-26 10:22:00,2.2786,2.2792,2.2785,2.2792,558400000.0
2007-11-26 10:23:00,2.2792,2.2806,2.27915,2.2806,881200000.0
2007-11-26 10:24:00,2.2806,2.2806,2.2796,2.2801,988800000.0
2007-11-26 10:25:00,2.2801,2.2801,2.2798,2.2798,683900000.0
2007-11-26 10:26:00,2.2798,2.2799,2.2797,2.2799,644700000.0
2007-11-26 10:27:00,2.2799,2.28,2.2793,2.2793,450000000.0
2007-11-26 10:28:00,2.2793,2.2793,2.2787,2.2789,986500000.0
2007-11-26 10:29:00,2.2789,2.27935,2.2787,2.2787,771200000.0
2007-11-26 10:30:00,2.2787,2.2794,2.2786,2.2793,837499999.0
2007-11-26 10:31:00,2.2793,2.2794,2.2788,2.27915,756800000.0
2007-11-26 10:32:00,2.27915,2.2792,2.2783,2.2783,186700000.0
2007-11-26 10:33:00,2.2783,2.27885,2.2783,2.27865,564300000.0
2007-11-26 10:34:00,2.27865,2.27885,2.2783,2.2783,440800000.0
2007-11-26 10:35:00,2.2783,2.27845,2.2781,2.2783,389600000.0
2007-11-26 10:36:00,2.2783,2.27875,2.2783,2.2787,491100000.0
2007-11-26 10:37:00,2.2787,2.27915,2.2785,2.2785,647900000.0
2007-11-26 10:38:00,2.2786,2.2787,2.2779,2.278,833600000.0
2007-11-26 10:39:00,2.2781,2.2783,2.2778,2.2779,643700000.0
2007-11-26 10:40:00,2.27795,2.2784,2.2779,2.27805,520500000.0
2007-11-26 10:41:00,2.27805,2.2784,2.278,2.2784,472500000.0
2007-11-26 10:42:00,2.2783,2.2786,2.2783,2.2786,564800000.0
2007-11-26 10:43:00,2.2786,2.2786,2.2783,2.2786,442000000.0
2007-11-26 10:44:00,2.2786,2.2787,2.2784,2.2787,509800000.0
2007-11-26 10:45:00,2.2787,2.2789,2.2784,2.2784,298100000.0
2007-11-26 10:46:00,2.2786,2.2786,2.2779,2.2782,500400000.0
2007-11-26 10:47:00,2.2782,2.2782,2.27785,2.2779,671700000.0
2007-11-26 10:48:00,2.27785,2.2782,2.27775,2.2782,608900000.0
2007-11-26 10:49:00,2.2782,2.2783,2.2779,2.27815,602500000.0
2007-11-26 10:50:00,2.2782,2.2788,2.2779,2.2786,810100000.0
2007-11-26 10:51:00,2.2786,2.2786,2.2782,2.2785,826300000.0
2007-11-26 10:52:00,2.2785,2.2787,2.2781,2.2782,474400000.0
2007-11-26 10:53:00,2.2782,2.2785,2.2781,2.2783,671600000.0
2007-11-26 10:54:00,2.27825,2.2784,2.278,2.2784,299200000.0
2007-11-26 10:55:00,2.2784,2.2786,2.2783,2.2786,138900000.0
2007-11-26 10:56:00,2.2786,2.2787,2.2785,2.2786,435300000.0
2007-11-26 10:57:00,2.2786,2.2789,2.27845,2.2788,467600000.0
2007-11-26 10:58:00,2.2787,2.2791,2.2787,2.2788,564700000.0
2007-11-26 10:59:00,2.2788,2.2797,2.2787,2.2796,530200000.0
2007-11-26 11:00:00,2.27955,2.28,2.2795,2.2798,440700000.0
2007-11-26 11:01:00,2.2798,2.2798,2.27955,2.2797,397700000.0
2007-11-26 11:02:00,2.2797,2.2797,2.2791,2.2794,471600000.0
2007-11-26 11:03:00,2.2794,2.2794,2.2791,2.27915,562000000.0
2007-11-26 11:04:00,2.27915,2.27965,2.279,2.2794,644800000.0
2007-11-26 11:05:00,2.2794,2.2796,2.2792,2.27925,725600000.0
2007-11-26 11:06:00,2.27925,2.2794,2.27915,2.2793,585600000.0
2007-11-26 11:07:00,2.2793,2.2795,2.2791,2.2795,305500000.0
2007-11-26 11:08:00,2.2795,2.2796,2.27945,2.2796,157600000.0
2007-11-26 11:09:00,2.2796,2.2804,2.2796,2.2802,299200000.0
2007-11-26 11:10:00,2.2802,2.2803,2.2799,2.2801,583000000.0
2007-11-26 11:11:00,2.2801,2.2806,2.2801,2.2804,852000000.0
2007-11-26 11:12:00,2.2804,2.2806,2.2804,2.2804,752600000.0
2007-11-26 11:13:00,2.2804,2.2806,2.2802,2.2805,742100000.0
2007-11-26 11:14:00,2.2805,2.281,2.2801,2.2801,759000000.0
2007-11-26 11:15:00,2.2801,2.2806,2.2798,2.28035,782200000.0
2007-11-26 11:16:00,2.2803,2.2803,2.2795,2.2797,914300000.0
2007-11-26 11:17:00,2.2797,2.28,2.2792,2.2795,836600000.0
2007-11-26 11:18:00,2.2794,2.2796,2.2786,2.2787,1170500000.0
2007-11-26 11:19:00,2.2788,2.2793,2.27865,2.2792,783700000.0
2007-11-26 11:20:00,2.2793,2.2793,2.2785,2.2786,521700000.0
2007-11-26 11:21:00,2.2786,2.27875,2.2784,2.2787,658300000.0
2007-11-26 11:22:00,2.2787,2.2791,2.27855,2.279,968199999.0
2007-11-26 11:23:00,2.279,2.2795,2.2782,2.2782,829200000.0
2007-11-26 11:24:00,2.2782,2.27825,2.2777,2.278,933300000.0
2007-11-26 11:25:00,2.2778,2.278,2.2773,2.27755,355800000.0
2007-11-26 11:26:00,2.27755,2.27785,2.277,2.2777,816400000.0
2007-11-26 11:27:00,2.2777,2.27825,2.2775,2.2782,720500000.0
2007-11-26 11:28:00,2.2782,2.2785,2.2781,2.2783,523700000.0
2007-11-26 11:29:00,2.2783,2.27885,2.27815,2.2787,520700000.0
2007-11-26 11:30:00,2.2787,2.2794,2.2787,2.2794,560500000.0
2007-11-26 11:31:00,2.2794,2.27975,2.2792,2.2794,386400000.0
2007-11-26 11:32:00,2.2794,2.27945,2.2792,2.27945,218400000.0
2007-11-26 11:33:00,2.27945,2.2797,2.2793,2.2796,467300000.0
2007-11-26 11:34:00,2.2796,2.2799,2.27935,2.2797,613300000.0
2007-11-26 11:35:00,2.2797,2.2801,2.2797,2.2799,330900000.0
2007-11-26 11:36:00,2.28,2.2806,2.27985,2.2803,497000000.0
2007-11-26 11:37:00,2.2803,2.2804,2.2801,2.2802,556600000.0
2007-11-26 11:38:00,2.2802,2.2803,2.2799,2.28,416800000.0
2007-11-26 11:39:00,2.2799,2.28005,2.2796,2.28,796000000.0
2007-11-26 11:40:00,2.27995,2.2802,2.2797,2.2798,505000000.0
2007-11-26 11:41:00,2.2798,2.2798,2.2793,2.2794,352600000.0
2007-11-26 11:42:00,2.2795,2.2798,2.2794,2.2797,787300000.0
2007-11-26 11:43:00,2.2797,2.2797,2.2793,2.2795,850900000.0
2007-11-26 11:44:00,2.2795,2.2796,2.2792,2.2793,783800000.0
2007-11-26 11:45:00,2.2793,2.2793,2.2787,2.2788,524800000.0
2007-11-26 11:46:00,2.2788,2.2788,2.2785,2.2787,498000000.0
2007-11-26 11:47:00,2.2788,2.2794,2.2787,2.2793,978700000.0
2007-11-26 11:48:00,2.2793,2.2795,2.2792,2.2794,399400000.0
2007-11-26 11:49:00,2.2793,2.2795,2.2792,2.2795,308600000.0
2007-11-26 11:50:00,2.2795,2.2796,2.2794,2.2795,182000000.0
2007-11-26 11:51:00,2.2795,2.28,2.2795,2.2799,428100000.0
2007-11-26 11:52:00,2.2799,2.2801,2.2799,2.2801,534100000.0
2007-11-26 11:53:00,2.2801,2.2806,2.28005,2.2806,774200000.0
2007-11-26 11:54:00,2.2804,2.2806,2.27995,2.2801,444000000.0
2007-11-26 11:55:00,2.2801,2.2804,2.2799,2.2799,780300000.0
2007-11-26 11:56:00,2.2799,2.2802,2.2798,2.2799,762200000.0
2007-11-26 11:57:00,2.2799,2.28,2.2792,2.2792,1025700000.0
2007-11-26 11:58:00,2.2793,2.2794,2.2789,2.2791,662800000.0
2007-11-26 11:59:00,2.2791,2.2791,2.2788,2.2789,936400000.0
2007-11-26 12:00:00,2.2789,2.2791,2.2788,2.2789,592600000.0
2007-11-26 12:01:00,2.2789,2.2789,2.2787,2.2788,640000000.0
2007-11-26 12:02:00,2.2788,2.2789,2.2787,2.2787,284400000.0
2007-11-26 12:03:00,2.2787,2.2788,2.2785,2.2788,486800000.0
2007-11-26 12:04:00,2.2788,2.2788,2.2782,2.2785,528800000.0
2007-11-26 12:05:00,2.2783,2.2785,2.2773,2.2773,827600000.0
2007-11-26 12:06:00,2.2773,2.2777,2.2772,2.2776,392700000.0
2007-11-26 12:07:00,2.2776,2.2776,2.2774,2.2775,428500000.0
2007-11-26 12:08:00,2.2775,2.27785,2.2774,2.2777,570500000.0
2007-11-26 12:09:00,2.2777,2.2777,2.2775,2.2775,383200000.0
2007-11-26 12:10:00,2.2775,2.27785,2.2775,2.2777,476800000.0
2007-11-26 12:11:00,2.2777,2.27795,2.2775,2.27755,657200000.0
2007-11-26 12:12:00,2.2776,2.2777,2.2773,2.27755,647800000.0
2007-11-26 12:13:00,2.27755,2.2779,2.27745,2.27775,508900000.0
2007-11-26 12:14:00,2.2778,2.2778,2.2775,2.2776,558300000.0
2007-11-26 12:15:00,2.2776,2.2777,2.2775,2.2776,431200000.0
2007-11-26 12:16:00,2.2775,2.2777,2.2774,2.2776,670900000.0
2007-11-26 12:17:00,2.2776,2.2779,2.2776,2.2779,564400000.0
2007-11-26 12:18:00,2.2779,2.2781,2.2778,2.2781,446100000.0
2007-11-26 12:19:00,2.2781,2.2782,2.2777,2.2777,595300000.0
2007-11-26 12:20:00,2.2776,2.278,2.2776,2.278,882800000.0
2007-11-26 12:21:00,2.278,2.2781,2.2778,2.278,379200000.0
2007-11-26 12:22:00,2.278,2.278,2.27775,2.278,117600000.0
2007-11-26 12:23:00,2.278,2.278,2.278,2.278,68800000.0
2007-11-26 12:24:00,2.278,2.278,2.278,2.278,124000000.0
2007-11-26 12:25:00,2.278,2.278,2.278,2.278,96800000.0
2007-11-26 12:26:00,2.278,2.278,2.278,2.278,101600000.0
2007-11-26 12:27:00,2.278,2.27805,2.2778,2.27795,147100000.0
2007-11-26 12:28:00,2.27795,2.2781,2.2779,2.278,380500000.0
2007-11-26 12:29:00,2.278,2.2781,2.2779,2.2781,322800000.0
2007-11-26 12:30:00,2.2781,2.2787,2.2781,2.2786,610000000.0
2007-11-26 12:31:00,2.2786,2.279,2.2783,2.2787,664000000.0
2007-11-26 12:32:00,2.2788,2.2791,2.2788,2.279,453800000.0
2007-11-26 12:33:00,2.279,2.2793,2.2789,2.2793,610400000.0
2007-11-26 12:34:00,2.2793,2.2797,2.279,2.2796,958300000.0
2007-11-26 12:35:00,2.2796,2.2797,2.2792,2.2792,708700000.0
2007-11-26 12:36:00,2.2792,2.2793,2.279,2.2791,547600000.0
2007-11-26 12:37:00,2.2791,2.2791,2.2788,2.279,568800000.0
2007-11-26 12:38:00,2.279,2.2795,2.279,2.2794,301300000.0
2007-11-26 12:39:00,2.2795,2.2795,2.2789,2.2789,608000000.0
2007-11-26 12:40:00,2.2789,2.2789,2.2787,2.2788,403900000.0
2007-11-26 12:41:00,2.2788,2.2788,2.2784,2.2785,425000000.0
2007-11-26 12:42:00,2.2785,2.279,2.2785,2.279,455300000.0
2007-11-26 12:43:00,2.2789,2.2789,2.2787,2.2788,354900000.0
2007-11-26 12:44:00,2.2788,2.2789,2.2787,2.2787,352000000.0
2007-11-26 12:45:00,2.2787,2.2791,2.2787,2.27895,488300000.0
2007-11-26 12:46:00,2.27895,2.2794,2.2788,2.2792,625200000.0
2007-11-26 12:47:00,2.2792,2.2793,2.279,2.2791,565600000.0
2007-11-26 12:48:00,2.2791,2.2793,2.2788,2.2793,643200000.0
2007-11-26 12:49:00,2.2793,2.2797,2.2791,2.27915,773200000.0
2007-11-26 12:50:00,2.2791,2.2791,2.27875,2.2788,923400000.0
2007-11-26 12:51:00,2.2788,2.279,2.2787,2.2788,814400000.0
2007-11-26 12:52:00,2.2789,2.2792,2.2789,2.2789,715300000.0
2007-11-26 12:53:00,2.279,2.2793,2.2789,2.279,350400000.0
2007-11-26 12:54:00,2.279,2.279,2.2784,2.2787,1005700002.0
2007-11-26 12:55:00,2.2787,2.2787,2.2784,2.2785,575600000.0
2007-11-26 12:56:00,2.2785,2.2786,2.2784,2.2785,529600000.0
2007-11-26 12:57:00,2.2785,2.2787,2.2784,2.2787,414500000.0
2007-11-26 12:58:00,2.2787,2.2787,2.2784,2.2784,242400000.0
2007-11-26 12:59:00,2.2784,2.2786,2.2784,2.2784,546400000.0
2007-11-26 13:00:00,2.2784,2.2785,2.2781,2.2782,989900000.0
2007-11-26 13:01:00,2.2782,2.2782,2.278,2.278,628400000.0
2007-11-26 13:02:00,2.278,2.2781,2.2779,2.278,712400006.0
2007-11-26 13:03:00,2.278,2.2784,2.2779,2.2783,530800000.0
2007-11-26 13:04:00,2.2784,2.2785,2.2782,2.2785,438000000.0
2007-11-26 13:05:00,2.2785,2.2785,2.2784,2.2785,99500000.0
2007-11-26 13:06:00,2.2785,2.27855,2.2783,2.27855,635600000.0
2007-11-26 13:07:00,2.2785,2.2787,2.2783,2.2785,414800000.0
2007-11-26 13:08:00,2.2785,2.2788,2.278,2.2788,430800000.0
2007-11-26 13:09:00,2.2788,2.2793,2.2787,2.2791,1028300000.0
2007-11-26 13:10:00,2.2791,2.2794,2.2791,2.2793,720000000.0
2007-11-26 13:11:00,2.2793,2.2793,2.2788,2.2791,866900000.0
2007-11-26 13:12:00,2.2791,2.2791,2.2782,2.2783,967000000.0
2007-11-26 13:13:00,2.2785,2.2785,2.2783,2.2785,319900000.0
2007-11-26 13:14:00,2.2785,2.2787,2.2784,2.2785,787900000.0
2007-11-26 13:15:00,2.2785,2.2786,2.2784,2.2785,671300000.0
2007-11-26 13:16:00,2.2785,2.2786,2.2785,2.2785,481600000.0
2007-11-26 13:17:00,2.2785,2.2786,2.2783,2.2785,397200000.0
2007-11-26 13:18:00,2.2783,2.2786,2.2783,2.2786,434900000.0
2007-11-26 13:19:00,2.2786,2.2789,2.2785,2.2785,583300000.0
2007-11-26 13:20:00,2.2785,2.2785,2.2785,2.2785,69600000.0
2007-11-26 13:21:00,2.2785,2.2785,2.2782,2.2785,184000000.0
2007-11-26 13:22:00,2.2785,2.2785,2.27825,2.2785,96800000.0
2007-11-26 13:23:00,2.2785,2.2785,2.2782,2.2784,140000000.0
2007-11-26 13:24:00,2.2784,2.2785,2.2782,2.2785,345900000.0
2007-11-26 13:25:00,2.2785,2.2785,2.2779,2.2781,617800000.0
2007-11-26 13:26:00,2.2781,2.2787,2.278,2.278,610900000.0
2007-11-26 13:27:00,2.278,2.27815,2.27775,2.278,479400000.0
2007-11-26 13:28:00,2.278,2.2782,2.2776,2.278,671100000.0
2007-11-26 13:29:00,2.278,2.2782,2.2778,2.27795,694900000.0
2007-11-26 13:30:00,2.2779,2.27795,2.2774,2.2777,638500000.0
2007-11-26 13:31:00,2.2777,2.2783,2.2775,2.2783,494200000.0
2007-11-26 13:32:00,2.2783,2.2788,2.2781,2.27865,946000000.0
2007-11-26 13:33:00,2.2787,2.2788,2.2784,2.2784,637200000.0
2007-11-26 13:34:00,2.2784,2.2796,2.2784,2.27945,746900000.0
2007-11-26 13:35:00,2.2795,2.2799,2.2792,2.2798,1030300000.0
2007-11-26 13:36:00,2.2798,2.2802,2.2795,2.2801,739600000.0
2007-11-26 13:37:00,2.2801,2.2812,2.27995,2.2812,867000000.0
2007-11-26 13:38:00,2.2812,2.2812,2.2805,2.28075,826800000.0
2007-11-26 13:39:00,2.28075,2.2808,2.2803,2.28065,562800000.0
2007-11-26 13:40:00,2.28065,2.28085,2.28055,2.28065,594400000.0
2007-11-26 13:41:00,2.28065,2.281,2.2804,2.28055,688300000.0
2007-11-26 13:42:00,2.2805,2.28175,2.2805,2.28175,665999999.0
2007-11-26 13:43:00,2.28175,2.28175,2.2805,2.2807,907900000.0
2007-11-26 13:44:00,2.2807,2.28135,2.2805,2.2812,1004099999.0
2007-11-26 13:45:00,2.2811,2.2814,2.2802,2.28075,1053300000.0
2007-11-26 13:46:00,2.28075,2.28095,2.2806,2.2807,532800000.0
2007-11-26 13:47:00,2.2807,2.2811,2.2806,2.28105,829600000.0
2007-11-26 13:48:00,2.28105,2.28195,2.28105,2.2813,710900000.0
2007-11-26 13:49:00,2.2812,2.282,2.2811,2.2818,887000000.0
2007-11-26 13:50:00,2.2818,2.2819,2.2813,2.28145,649900000.0
2007-11-26 13:51:00,2.2815,2.2817,2.28135,2.2816,569100000.0
2007-11-26 13:52:00,2.2816,2.2817,2.28145,2.2815,403500000.0
2007-11-26 13:53:00,2.2815,2.2817,2.28145,2.2815,461100000.0
2007-11-26 13:54:00,2.2815,2.28175,2.2811,2.2811,764000000.0
2007-11-26 13:55:00,2.2813,2.2814,2.28105,2.2812,961600000.0
2007-11-26 13:56:00,2.2812,2.2813,2.2809,2.2811,584800000.0
2007-11-26 13:57:00,2.2811,2.2811,2.2807,2.2809,528000000.0
2007-11-26 13:58:00,2.2809,2.2809,2.2806,2.2808,513600000.0
2007-11-26 13:59:00,2.2808,2.2814,2.2808,2.281,718700000.0
2007-11-26 14:00:00,2.2809,2.2813,2.2807,2.2811,710000000.0
2007-11-26 14:01:00,2.2811,2.2813,2.281,2.2813,673600000.0
2007-11-26 14:02:00,2.2813,2.2818,2.2811,2.2816,526000000.0
2007-11-26 14:03:00,2.2816,2.2822,2.2815,2.2821,742700000.0
2007-11-26 14:04:00,2.28205,2.28255,2.282,2.2821,516100000.0
2007-11-26 14:05:00,2.2821,2.2822,2.2814,2.2814,654800000.0
2007-11-26 14:06:00,2.28145,2.2816,2.2813,2.2814,458800000.0
2007-11-26 14:07:00,2.2813,2.2816,2.2811,2.28135,737100000.0
2007-11-26 14:08:00,2.2814,2.2815,2.281,2.281,686100000.0
2007-11-26 14:09:00,2.281,2.28115,2.28085,2.28105,690100000.0
2007-11-26 14:10:00,2.28105,2.2812,2.2808,2.281,641900000.0
2007-11-26 14:11:00,2.281,2.2814,2.281,2.2812,655200000.0
2007-11-26 14:12:00,2.2812,2.2817,2.2812,2.2816,488800000.0
2007-11-26 14:13:00,2.2816,2.2816,2.2813,2.2813,624400000.0
2007-11-26 14:14:00,2.2813,2.2817,2.2813,2.2815,675100000.0
2007-11-26 14:15:00,2.2815,2.2824,2.2815,2.2822,642600001.0
2007-11-26 14:16:00,2.2822,2.2829,2.282,2.2828,830000000.0
2007-11-26 14:17:00,2.2827,2.2832,2.2826,2.2832,878800000.0
2007-11-26 14:18:00,2.2833,2.2837,2.283,2.2835,798800000.0
2007-11-26 14:19:00,2.2837,2.2843,2.2834,2.2842,900800000.0
2007-11-26 14:20:00,2.2842,2.2846,2.284,2.2842,854600000.0
2007-11-26 14:21:00,2.2842,2.2844,2.2841,2.2842,676500000.0
2007-11-26 14:22:00,2.2842,2.2842,2.2839,2.284,738400000.0
2007-11-26 14:23:00,2.284,2.28405,2.28365,2.28395,756300000.0
2007-11-26 14:24:00,2.28395,2.28425,2.28375,2.284,851300000.0
2007-11-26 14:25:00,2.284,2.2843,2.2839,2.2842,511800000.0
2007-11-26 14:26:00,2.2842,2.28425,2.2838,2.28395,462000000.0
2007-11-26 14:27:00,2.28395,2.2843,2.2839,2.2843,360400000.0
2007-11-26 14:28:00,2.2843,2.2844,2.2839,2.284,703800000.0
2007-11-26 14:29:00,2.2841,2.2841,2.2837,2.2838,712800000.0
2007-11-26 14:30:00,2.2838,2.284,2.2836,2.2837,908000000.0
2007-11-26 14:31:00,2.2837,2.284,2.2836,2.2838,557700000.0
2007-11-26 14:32:00,2.2838,2.2839,2.2835,2.2839,584500000.0
2007-11-26 14:33:00,2.2839,2.2841,2.2837,2.2837,348300000.0
2007-11-26 14:34:00,2.2837,2.2838,2.2836,2.2836,427800000.0
2007-11-26 14:35:00,2.2836,2.28365,2.2832,2.2836,673600000.0
2007-11-26 14:36:00,2.28365,2.28365,2.2833,2.2833,537600000.0
2007-11-26 14:37:00,2.2833,2.284,2.2833,2.284,298600000.0
2007-11-26 14:38:00,2.284,2.284,2.2838,2.2838,336800000.0
2007-11-26 14:39:00,2.2838,2.2839,2.2836,2.2837,574600000.0
2007-11-26 14:40:00,2.2837,2.2838,2.2834,2.2837,502100000.0
2007-11-26 14:41:00,2.2837,2.2838,2.28355,2.2837,214400000.0
2007-11-26 14:42:00,2.2837,2.2837,2.283,2.28305,345900000.0
2007-11-26 14:43:00,2.2832,2.2833,2.2828,2.2833,804200000.0
2007-11-26 14:44:00,2.2833,2.2834,2.2829,2.283,547200000.0
2007-11-26 14:45:00,2.283,2.283,2.2812,2.2812,1176700000.0
2007-11-26 14:46:00,2.2813,2.2821,2.2811,2.2818,1158500000.0
2007-11-26 14:47:00,2.2818,2.2822,2.2817,2.2817,626000000.0
2007-11-26 14:48:00,2.2817,2.2822,2.2817,2.2822,479200000.0
2007-11-26 14:49:00,2.2822,2.2826,2.2821,2.2824,615900000.0
2007-11-26 14:50:00,2.2823,2.2829,2.2819,2.2819,753100000.0
2007-11-26 14:51:00,2.28195,2.2821,2.2815,2.2816,987700000.0
2007-11-26 14:52:00,2.2815,2.2819,2.2814,2.2819,775600000.0
2007-11-26 14:53:00,2.2819,2.2821,2.2816,2.2818,917600000.0
2007-11-26 14:54:00,2.2818,2.28195,2.2816,2.2816,457600000.0
2007-11-26 14:55:00,2.2816,2.2818,2.2815,2.2816,489200000.0
2007-11-26 14:56:00,2.2816,2.28175,2.2814,2.2816,682700000.0
2007-11-26 14:57:00,2.28155,2.2817,2.2814,2.2817,238700000.0
2007-11-26 14:58:00,2.2817,2.28185,2.2814,2.2816,539200000.0
2007-11-26 14:59:00,2.2816,2.28165,2.28135,2.28165,395800000.0
2007-11-26 15:00:00,2.28165,2.28165,2.2807,2.2807,514400000.0
2007-11-26 15:01:00,2.2807,2.28085,2.2801,2.28025,580900000.0
2007-11-26 15:02:00,2.28025,2.2804,2.2798,2.27985,610400000.0
2007-11-26 15:03:00,2.27985,2.2801,2.2798,2.2798,492000000.0
2007-11-26 15:04:00,2.27975,2.28015,2.27975,2.27995,166500000.0
2007-11-26 15:05:00,2.28005,2.28025,2.2799,2.2802,526900000.0
2007-11-26 15:06:00,2.2802,2.2805,2.2802,2.2802,664400000.0
2007-11-26 15:07:00,2.2802,2.2802,2.2797,2.27985,105100000.0
2007-11-26 15:08:00,2.27985,2.27985,2.2794,2.2794,121700000.0
2007-11-26 15:09:00,2.2794,2.2796,2.27935,2.2795,664500000.0
2007-11-26 15:10:00,2.2795,2.2798,2.2795,2.2797,548500000.0
2007-11-26 15:11:00,2.2797,2.2798,2.2794,2.27955,818700000.0
2007-11-26 15:12:00,2.27955,2.2796,2.27925,2.27945,881100000.0
2007-11-26 15:13:00,2.27945,2.2797,2.27945,2.2796,481700000.0
2007-11-26 15:14:00,2.2796,2.28065,2.27945,2.28045,716700000.0
2007-11-26 15:15:00,2.28045,2.28045,2.27965,2.2801,978700000.0
2007-11-26 15:16:00,2.28,2.28085,2.28,2.2805,713000000.0
2007-11-26 15:17:00,2.2805,2.2807,2.28,2.2801,841800000.0
2007-11-26 15:18:00,2.2801,2.28035,2.2798,2.2798,491600000.0
2007-11-26 15:19:00,2.2798,2.2799,2.27955,2.2797,664100000.0
2007-11-26 15:20:00,2.2796,2.2802,2.2796,2.28,764400000.0
2007-11-26 15:21:00,2.28,2.28075,2.2799,2.2806,767600000.0
2007-11-26 15:22:00,2.2806,2.28075,2.2804,2.2804,613300000.0
2007-11-26 15:23:00,2.2804,2.2805,2.2803,2.28035,580200000.0
2007-11-26 15:24:00,2.28035,2.2805,2.28025,2.28035,356800000.0
2007-11-26 15:25:00,2.28035,2.2804,2.2795,2.27955,534000000.0
2007-11-26 15:26:00,2.27955,2.2797,2.27955,2.2796,255400000.0
2007-11-26 15:27:00,2.27955,2.2797,2.27935,2.27955,415100000.0
2007-11-26 15:28:00,2.27955,2.2796,2.27955,2.2796,353100000.0
2007-11-26 15:29:00,2.2796,2.2798,2.2794,2.27955,452000000.0
2007-11-26 15:30:00,2.27955,2.2796,2.27955,2.27955,66200000.0
2007-11-26 15:31:00,2.27955,2.27965,2.2794,2.27965,71800000.0
2007-11-26 15:32:00,2.27965,2.27965,2.27955,2.27955,82400000.0
2007-11-26 15:33:00,2.27955,2.27955,2.2791,2.2792,122000000.0
2007-11-26 15:34:00,2.2792,2.2794,2.2792,2.27935,470200000.0
2007-11-26 15:35:00,2.2794,2.2798,2.2793,2.2797,628399999.0
2007-11-26 15:36:00,2.2797,2.27985,2.2795,2.2796,508600000.0
2007-11-26 15:37:00,2.2796,2.2796,2.27925,2.27945,518400000.0
2007-11-26 15:38:00,2.27945,2.27945,2.279,2.279,578400000.0
2007-11-26 15:39:00,2.279,2.279,2.2785,2.2786,820800000.0
2007-11-26 15:40:00,2.2786,2.279,2.2783,2.279,849500000.0
2007-11-26 15:41:00,2.27895,2.2793,2.2789,2.27915,497100000.0
2007-11-26 15:42:00,2.27915,2.2793,2.2791,2.27915,554000000.0
2007-11-26 15:43:00,2.27915,2.2793,2.2791,2.2791,740600000.0
2007-11-26 15:44:00,2.2793,2.27955,2.27915,2.27935,632400000.0
2007-11-26 15:45:00,2.27935,2.2795,2.2789,2.2789,465200000.0
2007-11-26 15:46:00,2.2789,2.2789,2.27845,2.2786,616000000.0
2007-11-26 15:47:00,2.2786,2.27875,2.2784,2.2785,639500000.0
2007-11-26 15:48:00,2.2785,2.2787,2.2784,2.2784,803300000.0
2007-11-26 15:49:00,2.2784,2.2785,2.2778,2.2778,613800000.0
2007-11-26 15:50:00,2.2778,2.2778,2.2773,2.2773,771200000.0
2007-11-26 15:51:00,2.2773,2.2775,2.27695,2.27695,496800000.0
2007-11-26 15:52:00,2.27695,2.2771,2.2768,2.27685,596500000.0
2007-11-26 15:53:00,2.27685,2.27705,2.2765,2.27705,581700000.0
2007-11-26 15:54:00,2.27705,2.2773,2.27695,2.2771,702000000.0
2007-11-26 15:55:00,2.2771,2.2774,2.277,2.2772,674100000.0
2007-11-26 15:56:00,2.2772,2.2778,2.2772,2.2777,769500000.0
2007-11-26 15:57:00,2.2777,2.2779,2.2775,2.27755,710000000.0
2007-11-26 15:58:00,2.2778,2.2778,2.2774,2.2776,645100000.0
2007-11-26 15:59:00,2.2777,2.2777,2.2775,2.2776,480400000.0
2007-11-26 16:00:00,2.2776,2.2777,2.2774,2.2777,720200000.0
2007-11-26 16:01:00,2.2777,2.2779,2.2776,2.2779,503500000.0
2007-11-26 16:02:00,2.2779,2.2781,2.2777,2.278,795500000.0
2007-11-26 16:03:00,2.278,2.2781,2.2779,2.278,647900000.0
2007-11-26 16:04:00,2.278,2.278,2.2777,2.2778,624800000.0
2007-11-26 16:05:00,2.2778,2.2778,2.2774,2.2776,693600000.0
2007-11-26 16:06:00,2.27755,2.2778,2.2774,2.2776,747900000.0
2007-11-26 16:07:00,2.2776,2.2777,2.2774,2.2776,523300000.0
2007-11-26 16:08:00,2.2775,2.278,2.2775,2.278,666100000.0
2007-11-26 16:09:00,2.278,2.2782,2.2778,2.2782,845400000.0
2007-11-26 16:10:00,2.2782,2.2783,2.2779,2.2782,468800000.0
2007-11-26 16:11:00,2.2782,2.2784,2.2781,2.2781,565600000.0
2007-11-26 16:12:00,2.2781,2.2781,2.2777,2.2777,426000000.0
2007-11-26 16:13:00,2.2777,2.2777,2.27755,2.2776,430000000.0
2007-11-26 16:14:00,2.2776,2.2779,2.27755,2.2777,433500000.0
2007-11-26 16:15:00,2.2777,2.2787,2.2777,2.2786,624000000.0
2007-11-26 16:16:00,2.2786,2.27885,2.27855,2.27885,484800000.0
2007-11-26 16:17:00,2.27885,2.279,2.2785,2.279,632000000.0
2007-11-26 16:18:00,2.279,2.2792,2.2786,2.2791,728500000.0
2007-11-26 16:19:00,2.2791,2.2796,2.279,2.2796,570400000.0
2007-11-26 16:20:00,2.2796,2.2799,2.2795,2.2799,706500000.0
2007-11-26 16:21:00,2.2799,2.2799,2.2794,2.2798,548000000.0
2007-11-26 16:22:00,2.2798,2.28,2.2795,2.28,614800000.0
2007-11-26 16:23:00,2.28,2.2801,2.2798,2.2801,470100000.0
2007-11-26 16:24:00,2.28005,2.2801,2.2798,2.28,482200000.0
2007-11-26 16:25:00,2.28,2.28015,2.27985,2.27985,529900000.0
2007-11-26 16:26:00,2.2799,2.28035,2.27985,2.28035,265100000.0
2007-11-26 16:27:00,2.28035,2.28035,2.28,2.2801,466800000.0
2007-11-26 16:28:00,2.28005,2.2803,2.28005,2.2802,316800000.0
2007-11-26 16:29:00,2.2802,2.2802,2.27995,2.28005,229600000.0
2007-11-26 16:30:00,2.28005,2.28035,2.2799,2.28025,311200000.0
2007-11-26 16:31:00,2.28025,2.2803,2.2798,2.2798,501200000.0
2007-11-26 16:32:00,2.2798,2.28,2.2797,2.2797,407800000.0
2007-11-26 16:33:00,2.2797,2.2798,2.2793,2.2795,535300000.0
2007-11-26 16:34:00,2.2795,2.2795,2.2785,2.2786,783400000.0
2007-11-26 16:35:00,2.2786,2.27905,2.27815,2.2784,571700000.0
2007-11-26 16:36:00,2.2784,2.2789,2.2784,2.2787,537600000.0
2007-11-26 16:37:00,2.2787,2.2788,2.2785,2.2786,462600000.0
2007-11-26 16:38:00,2.2786,2.2792,2.2785,2.2792,489000000.0
2007-11-26 16:39:00,2.2792,2.2794,2.279,2.2793,504800000.0
2007-11-26 16:40:00,2.2793,2.2794,2.2791,2.2793,247600000.0
2007-11-26 16:41:00,2.2793,2.27935,2.27895,2.2793,383300000.0
2007-11-26 16:42:00,2.2793,2.2795,2.2793,2.2795,514400000.0
2007-11-26 16:43:00,2.2795,2.2795,2.2793,2.2794,476400000.0
2007-11-26 16:44:00,2.2794,2.2798,2.2793,2.2797,726300000.0
2007-11-26 16:45:00,2.2797,2.2801,2.27955,2.2796,488400000.0
2007-11-26 16:46:00,2.2795,2.2801,2.2795,2.2801,575000000.0
2007-11-26 16:47:00,2.2802,2.2805,2.28,2.2805,517000000.0
2007-11-26 16:48:00,2.28045,2.2805,2.28015,2.2802,664800000.0
2007-11-26 16:49:00,2.2802,2.2802,2.2802,2.2802,419200000.0
2007-11-26 16:50:00,2.2802,2.2802,2.2795,2.2795,617900000.0
2007-11-26 16:51:00,2.2798,2.2798,2.2794,2.2795,485000000.0
2007-11-26 16:52:00,2.2796,2.2796,2.2791,2.2792,829900000.0
2007-11-26 16:53:00,2.2791,2.2798,2.279,2.2798,679600000.0
2007-11-26 16:54:00,2.2798,2.2799,2.2797,2.2799,347800000.0
2007-11-26 16:55:00,2.2799,2.2803,2.2799,2.2803,813400000.0
2007-11-26 16:56:00,2.2803,2.2803,2.27985,2.28005,495400000.0
2007-11-26 16:57:00,2.28,2.28,2.2797,2.2799,408400000.0
2007-11-26 16:58:00,2.2799,2.2799,2.2793,2.2794,756100000.0
2007-11-26 16:59:00,2.2794,2.2798,2.2794,2.2797,751100000.0
2007-11-26 17:00:00,2.2797,2.2799,2.2791,2.2792,755300002.0
2007-11-26 17:01:00,2.2792,2.2796,2.2791,2.2794,871700000.0
2007-11-26 17:02:00,2.2794,2.2798,2.2793,2.2794,815300000.0
2007-11-26 17:03:00,2.2794,2.2797,2.2791,2.2792,974600000.0
2007-11-26 17:04:00,2.2792,2.2795,2.2792,2.2794,1034800000.0
2007-11-26 17:05:00,2.2794,2.2797,2.2794,2.2797,227200000.0
2007-11-26 17:06:00,2.2797,2.28,2.2797,2.2797,727300000.0
2007-11-26 17:07:00,2.2798,2.2798,2.2791,2.2791,945100003.0
2007-11-26 17:08:00,2.2792,2.2792,2.2787,2.2788,932900001.0
2007-11-26 17:09:00,2.2788,2.2791,2.2787,2.2789,840100000.0
2007-11-26 17:10:00,2.2789,2.27945,2.2786,2.2791,595899998.0
2007-11-26 17:11:00,2.2791,2.27955,2.27895,2.279,458400000.0
2007-11-26 17:12:00,2.279,2.27915,2.27875,2.279,486900000.0
2007-11-26 17:13:00,2.279,2.2791,2.279,2.279,531200000.0
2007-11-26 17:14:00,2.279,2.279,2.27875,2.279,195300000.0
2007-11-26 17:15:00,2.279,2.27905,2.2787,2.279,232300000.0
2007-11-26 17:16:00,2.279,2.279,2.2787,2.2787,286300000.0
2007-11-26 17:17:00,2.2787,2.2787,2.2782,2.2782,49900000.0
2007-11-26 17:18:00,2.2782,2.2787,2.2781,2.27865,751900000.0
2007-11-26 17:19:00,2.27865,2.2789,2.27865,2.2788,693200000.0
2007-11-26 17:20:00,2.2788,2.2792,2.2787,2.2791,444800000.0
2007-11-26 17:21:00,2.2791,2.27945,2.27905,2.2792,588100000.0
2007-11-26 17:22:00,2.2791,2.27935,2.27895,2.279,800300000.0
2007-11-26 17:23:00,2.2791,2.2792,2.2788,2.2788,574900000.0
2007-11-26 17:24:00,2.2788,2.279,2.2786,2.2789,619400000.0
2007-11-26 17:25:00,2.2788,2.2789,2.27795,2.27795,661300000.0
2007-11-26 17:26:00,2.27795,2.2783,2.2778,2.2782,813300000.0
2007-11-26 17:27:00,2.2782,2.2786,2.2782,2.2786,542400000.0
2007-11-26 17:28:00,2.2785,2.27895,2.2785,2.2786,979700000.0
2007-11-26 17:29:00,2.2786,2.2788,2.27855,2.27875,572600000.0
2007-11-26 17:30:00,2.27875,2.2791,2.2785,2.2787,482700000.0
2007-11-26 17:31:00,2.27875,2.2789,2.2785,2.2788,299100000.0
2007-11-26 17:32:00,2.2788,2.27925,2.2787,2.279,427600000.0
2007-11-26 17:33:00,2.279,2.2791,2.2787,2.2789,450100000.0
2007-11-26 17:34:00,2.279,2.279,2.27855,2.27855,328400000.0
2007-11-26 17:35:00,2.2786,2.279,2.27855,2.279,456900000.0
2007-11-26 17:36:00,2.2789,2.2794,2.2788,2.27935,577500000.0
2007-11-26 17:37:00,2.27935,2.2801,2.2793,2.2799,673900000.0
2007-11-26 17:38:00,2.2799,2.2805,2.2799,2.2803,561700000.0
2007-11-26 17:39:00,2.2802,2.2804,2.2801,2.2801,538300000.0
2007-11-26 17:40:00,2.2801,2.2803,2.28,2.28,419000000.0
2007-11-26 17:41:00,2.28,2.2801,2.2797,2.2799,789300000.0
2007-11-26 17:42:00,2.2799,2.2799,2.2793,2.2796,714700000.0
2007-11-26 17:43:00,2.2796,2.2798,2.2794,2.2795,788300000.0
2007-11-26 17:44:00,2.2796,2.2798,2.2794,2.27965,641400000.0
2007-11-26 17:45:00,2.2797,2.2799,2.2795,2.2796,684500000.0
2007-11-26 17:46:00,2.2795,2.2799,2.2795,2.2799,593800000.0
2007-11-26 17:47:00,2.2799,2.2799,2.2797,2.2797,614500000.0
2007-11-26 17:48:00,2.2797,2.28,2.2796,2.2796,419300000.0
2007-11-26 17:49:00,2.2796,2.2801,2.2796,2.28,603800000.0
2007-11-26 17:50:00,2.28,2.2804,2.2799,2.2801,851300000.0
2007-11-26 17:51:00,2.2802,2.28065,2.28,2.28065,530100000.0
2007-11-26 17:52:00,2.28065,2.2808,2.2804,2.2806,370900000.0
2007-11-26 17:53:00,2.2806,2.2808,2.2804,2.2806,328800000.0
2007-11-26 17:54:00,2.2806,2.2806,2.28035,2.2805,525800000.0
2007-11-26 17:55:00,2.2805,2.2806,2.2803,2.2803,415500000.0
2007-11-26 17:56:00,2.2804,2.2804,2.27965,2.2798,384500000.0
2007-11-26 17:57:00,2.2798,2.28075,2.2798,2.2804,490100000.0
2007-11-26 17:58:00,2.2804,2.28065,2.2803,2.28055,491000000.0
2007-11-26 17:59:00,2.28065,2.28125,2.2806,2.2811,474900000.0
2007-11-26 18:00:00,2.2811,2.28125,2.2802,2.2802,810800000.0
2007-11-26 18:01:00,2.2802,2.28055,2.2802,2.28025,346000000.0
2007-11-26 18:02:00,2.28025,2.28045,2.28015,2.2803,387200000.0
2007-11-26 18:03:00,2.2803,2.2805,2.2798,2.2798,677100000.0
2007-11-26 18:04:00,2.2798,2.28015,2.2796,2.2799,673600000.0
2007-11-26 18:05:00,2.27995,2.27995,2.2795,2.27965,550300000.0
2007-11-26 18:06:00,2.2797,2.27975,2.2795,2.2796,662100000.0
2007-11-26 18:07:00,2.2796,2.27975,2.2794,2.2796,604700000.0
2007-11-26 18:08:00,2.2796,2.27965,2.2793,2.27945,314000000.0
2007-11-26 18:09:00,2.27945,2.27965,2.2793,2.2793,382900000.0
2007-11-26 18:10:00,2.2793,2.2793,2.2787,2.2788,528100000.0
2007-11-26 18:11:00,2.2788,2.27895,2.2783,2.2783,518900000.0
2007-11-26 18:12:00,2.2783,2.27835,2.2779,2.27805,583400000.0
2007-11-26 18:13:00,2.2781,2.27825,2.27765,2.27765,465500000.0
2007-11-26 18:14:00,2.27765,2.27765,2.2768,2.2769,549500000.0
2007-11-26 18:15:00,2.27695,2.27755,2.2766,2.2768,851000000.0
2007-11-26 18:16:00,2.2765,2.27705,2.2762,2.27705,463700000.0
2007-11-26 18:17:00,2.27705,2.2774,2.27685,2.2773,428300000.0
2007-11-26 18:18:00,2.2773,2.2774,2.2768,2.2771,524500000.0
2007-11-26 18:19:00,2.2771,2.2771,2.2763,2.2763,605000000.0
2007-11-26 18:20:00,2.2763,2.2763,2.2759,2.2762,797500000.0
2007-11-26 18:21:00,2.2762,2.27655,2.27595,2.27615,699500000.0
2007-11-26 18:22:00,2.27615,2.2765,2.2756,2.2765,489000000.0
2007-11-26 18:23:00,2.27635,2.2767,2.27605,2.2766,626600000.0
2007-11-26 18:24:00,2.2765,2.2766,2.27625,2.27635,537900000.0
2007-11-26 18:25:00,2.27635,2.2773,2.2761,2.2773,617800000.0
2007-11-26 18:26:00,2.2773,2.27815,2.2773,2.2779,384200000.0
2007-11-26 18:27:00,2.2779,2.2782,2.2778,2.2781,465200000.0
2007-11-26 18:28:00,2.27805,2.27815,2.27775,2.2778,304800000.0
2007-11-26 18:29:00,2.2778,2.278,2.2777,2.2777,374000000.0
2007-11-26 18:30:00,2.2777,2.2778,2.2776,2.2778,250000000.0
2007-11-26 18:31:00,2.2778,2.2778,2.2771,2.2774,444800000.0
2007-11-26 18:32:00,2.2775,2.2776,2.2773,2.2774,372500000.0
2007-11-26 18:33:00,2.2774,2.2777,2.2774,2.2777,398800000.0
2007-11-26 18:34:00,2.2777,2.2777,2.2775,2.2775,264000000.0
2007-11-26 18:35:00,2.2775,2.2778,2.2774,2.2777,534000000.0
2007-11-26 18:36:00,2.2777,2.2777,2.2775,2.2775,296800000.0
2007-11-26 18:37:00,2.2775,2.2776,2.2773,2.2775,504400000.0
2007-11-26 18:38:00,2.2775,2.2777,2.2774,2.2777,247500000.0
2007-11-26 18:39:00,2.2777,2.2777,2.2773,2.2775,253600000.0
2007-11-26 18:40:00,2.2775,2.2777,2.2774,2.2775,200400000.0
2007-11-26 18:41:00,2.2775,2.2777,2.2769,2.2772,367800000.0
2007-11-26 18:42:00,2.277,2.2772,2.2765,2.2767,424500000.0
2007-11-26 18:43:00,2.2765,2.2767,2.2764,2.27645,468300000.0
2007-11-26 18:44:00,2.27645,2.2766,2.2762,2.2763,403100000.0
2007-11-26 18:45:00,2.2763,2.2763,2.2758,2.2758,467600000.0
2007-11-26 18:46:00,2.2758,2.2761,2.2758,2.276,374700000.0
2007-11-26 18:47:00,2.276,2.2761,2.2757,2.2757,300000000.0
2007-11-26 18:48:00,2.2757,2.2758,2.2754,2.2757,310600000.0
2007-11-26 18:49:00,2.2757,2.2761,2.2755,2.276,356000000.0
2007-11-26 18:50:00,2.276,2.2763,2.276,2.2763,392800000.0
2007-11-26 18:51:00,2.2763,2.2763,2.276,2.2761,393800000.0
2007-11-26 18:52:00,2.2761,2.2761,2.276,2.276,370800000.0
2007-11-26 18:53:00,2.276,2.2766,2.276,2.2766,829100000.0
2007-11-26 18:54:00,2.2766,2.2767,2.2764,2.27645,443000000.0
2007-11-26 18:55:00,2.27645,2.2768,2.27635,2.2768,552100000.0
2007-11-26 18:56:00,2.2768,2.27705,2.2768,2.2769,362200000.0
2007-11-26 18:57:00,2.2769,2.277,2.2764,2.2764,314600000.0
2007-11-26 18:58:00,2.2764,2.2764,2.2757,2.2757,384900000.0
2007-11-26 18:59:00,2.2756,2.2761,2.2756,2.2758,400200000.0
2007-11-26 19:00:00,2.2758,2.276,2.27545,2.27545,467000000.0
2007-11-26 19:01:00,2.27545,2.276,2.2754,2.27585,245100000.0
2007-11-26 19:02:00,2.27585,2.2759,2.27555,2.27555,231400000.0
2007-11-26 19:03:00,2.27555,2.2756,2.2751,2.2751,243700000.0
2007-11-26 19:04:00,2.2751,2.2756,2.2746,2.2752,551100000.0
2007-11-26 19:05:00,2.2753,2.27565,2.27505,2.27545,417800000.0
2007-11-26 19:06:00,2.27545,2.27595,2.27545,2.27565,245400000.0
2007-11-26 19:07:00,2.27565,2.27575,2.27525,2.27545,298000000.0
2007-11-26 19:08:00,2.27545,2.2758,2.2754,2.2756,315100000.0
2007-11-26 19:09:00,2.2756,2.2764,2.2756,2.27635,178000000.0
2007-11-26 19:10:00,2.27635,2.2768,2.2763,2.27655,332000000.0
2007-11-26 19:11:00,2.27655,2.27655,2.2764,2.2764,46400000.0
2007-11-26 19:12:00,2.2765,2.2768,2.27645,2.2768,293400000.0
2007-11-26 19:13:00,2.2768,2.2769,2.2764,2.2765,232400000.0
2007-11-26 19:14:00,2.2765,2.2768,2.2765,2.2767,190400000.0
2007-11-26 19:15:00,2.2767,2.2769,2.2765,2.2767,171200000.0
2007-11-26 19:16:00,2.2767,2.2768,2.2764,2.2765,332800000.0
2007-11-26 19:17:00,2.2765,2.277,2.2765,2.277,468400000.0
2007-11-26 19:18:00,2.27695,2.277,2.2767,2.277,283600000.0
2007-11-26 19:19:00,2.277,2.2771,2.2767,2.2767,257200000.0
2007-11-26 19:20:00,2.2767,2.2767,2.2764,2.2765,628400000.0
2007-11-26 19:21:00,2.27645,2.2767,2.2763,2.2764,397100000.0
2007-11-26 19:22:00,2.2764,2.2768,2.2761,2.2762,308100000.0
2007-11-26 19:23:00,2.2762,2.2764,2.27595,2.2763,533400001.0
2007-11-26 19:24:00,2.2763,2.2766,2.2759,2.2761,335600000.0
2007-11-26 19:25:00,2.2761,2.2766,2.276,2.2764,200800000.0
2007-11-26 19:26:00,2.2764,2.277,2.27605,2.2767,287100000.0
2007-11-26 19:27:00,2.2767,2.2772,2.2766,2.2772,316900000.0
2007-11-26 19:28:00,2.2772,2.2775,2.27715,2.2774,278300000.0
2007-11-26 19:29:00,2.2774,2.2777,2.27715,2.27715,377000000.0
2007-11-26 19:30:00,2.27715,2.27715,2.2766,2.2767,312900000.0
2007-11-26 19:31:00,2.2767,2.2769,2.2767,2.2769,306400000.0
2007-11-26 19:32:00,2.2769,2.277,2.2768,2.2768,199200000.0
2007-11-26 19:33:00,2.2768,2.2769,2.2767,2.2768,181300000.0
2007-11-26 19:34:00,2.2769,2.2769,2.27675,2.2769,101600000.0
2007-11-26 19:35:00,2.2769,2.277,2.27675,2.277,296800000.0
2007-11-26 19:36:00,2.277,2.27745,2.277,2.27745,328400000.0
2007-11-26 19:37:00,2.27745,2.27745,2.2771,2.27725,339300000.0
2007-11-26 19:38:00,2.27725,2.27725,2.2764,2.27655,533400000.0
2007-11-26 19:39:00,2.27655,2.2766,2.2761,2.2763,408000000.0
2007-11-26 19:40:00,2.2763,2.2768,2.2763,2.2767,287000000.0
2007-11-26 19:41:00,2.2768,2.2768,2.27615,2.27615,340500000.0
2007-11-26 19:42:00,2.27615,2.27655,2.2761,2.2763,196500000.0
2007-11-26 19:43:00,2.2763,2.2763,2.2762,2.2763,146400000.0
2007-11-26 19:44:00,2.2763,2.2763,2.276,2.276,168800000.0
2007-11-26 19:45:00,2.276,2.2762,2.276,2.2761,209200000.0
2007-11-26 19:46:00,2.2761,2.2762,2.27565,2.27565,119100000.0
2007-11-26 19:47:00,2.2757,2.2768,2.2757,2.2767,266400000.0
2007-11-26 19:48:00,2.2767,2.27735,2.27655,2.2771,246800000.0
2007-11-26 19:49:00,2.2771,2.2773,2.27695,2.27705,295900000.0
2007-11-26 19:50:00,2.2771,2.2773,2.2768,2.27685,219700000.0
2007-11-26 19:51:00,2.2768,2.27695,2.27665,2.2768,168600000.0
2007-11-26 19:52:00,2.2768,2.2768,2.2765,2.2767,66500000.0
2007-11-26 19:53:00,2.27635,2.2766,2.27615,2.2765,75600000.0
2007-11-26 19:54:00,2.2765,2.2765,2.2765,2.2765,82000000.0
2007-11-26 19:55:00,2.2765,2.2766,2.2764,2.2766,64500000.0
2007-11-26 19:56:00,2.2766,2.2768,2.27655,2.2767,200900000.0
2007-11-26 19:57:00,2.2767,2.2768,2.2764,2.2764,142000000.0
2007-11-26 19:58:00,2.2764,2.2767,2.2764,2.2764,101700000.0
2007-11-26 19:59:00,2.2764,2.2765,2.2762,2.2763,151500000.0
2007-11-26 20:00:00,2.2763,2.2763,2.2761,2.2762,168800000.0
2007-11-26 20:01:00,2.2762,2.27645,2.2761,2.2764,124700000.0
2007-11-26 20:02:00,2.2764,2.2765,2.2761,2.27625,129100000.0
2007-11-26 20:03:00,2.2762,2.27655,2.2762,2.27635,144100000.0
2007-11-26 20:04:00,2.27635,2.2768,2.2763,2.2767,144300000.0
2007-11-26 20:05:00,2.2767,2.2769,2.27645,2.2768,66000000.0
2007-11-26 20:06:00,2.2768,2.27685,2.2767,2.27685,45100000.0
2007-11-26 20:07:00,2.27685,2.2769,2.2763,2.2763,162300000.0
2007-11-26 20:08:00,2.2763,2.2765,2.2762,2.2765,134200000.0
2007-11-26 20:09:00,2.2765,2.2766,2.2765,2.2765,159100000.0
2007-11-26 20:10:00,2.2765,2.2767,2.2762,2.2765,230100000.0
2007-11-26 20:11:00,2.2765,2.277,2.2765,2.2768,141600000.0
2007-11-26 20:12:00,2.2768,2.277,2.2767,2.2767,231800000.0
2007-11-26 20:13:00,2.2767,2.27715,2.2767,2.27705,73100000.0
2007-11-26 20:14:00,2.27705,2.2772,2.2766,2.2766,242400000.0
2007-11-26 20:15:00,2.2766,2.277,2.2766,2.2769,268700000.0
2007-11-26 20:16:00,2.277,2.2772,2.277,2.2771,108700000.0
2007-11-26 20:17:00,2.2771,2.27715,2.2769,2.27715,283000000.0
2007-11-26 20:18:00,2.27715,2.27715,2.27685,2.27685,202800000.0
2007-11-26 20:19:00,2.2769,2.2771,2.2768,2.2768,68000000.0
2007-11-26 20:20:00,2.2768,2.2768,2.2766,2.2766,81200000.0
2007-11-26 20:21:00,2.2765,2.277,2.2765,2.2767,211600000.0
2007-11-26 20:22:00,2.2767,2.2769,2.2767,2.2767,170500000.0
2007-11-26 20:23:00,2.2767,2.2769,2.2766,2.2766,134800000.0
2007-11-26 20:24:00,2.2766,2.2766,2.2765,2.2765,108100000.0
2007-11-26 20:25:00,2.2765,2.2765,2.2765,2.2765,210600000.0
2007-11-26 20:26:00,2.2765,2.2766,2.2765,2.2766,96600000.0
2007-11-26 20:27:00,2.2765,2.2766,2.2765,2.2765,114800000.0
2007-11-26 20:28:00,2.2764,2.2767,2.2764,2.2767,122000000.0
2007-11-26 20:29:00,2.2767,2.2767,2.2764,2.2764,106496670.0
2007-11-26 20:30:00,2.27635,2.27665,2.27635,2.27645,170800000.0
2007-11-26 20:31:00,2.27645,2.2768,2.27645,2.2768,147000000.0
2007-11-26 20:32:00,2.2768,2.2768,2.27625,2.27625,113300000.0
2007-11-26 20:33:00,2.2762,2.2765,2.2762,2.27645,135700000.0
2007-11-26 20:34:00,2.2766,2.2766,2.27625,2.2765,52600000.0
2007-11-26 20:35:00,2.2765,2.2768,2.2764,2.2767,170100000.0
2007-11-26 20:36:00,2.2767,2.2768,2.2767,2.2767,143100000.0
2007-11-26 20:37:00,2.2768,2.2773,2.2768,2.2769,137600000.0
2007-11-26 20:38:00,2.277,2.2774,2.2769,2.2774,141300000.0
2007-11-26 20:39:00,2.2774,2.2774,2.2771,2.2771,457299996.0
2007-11-26 20:40:00,2.2772,2.2774,2.2771,2.2772,210300000.0
2007-11-26 20:41:00,2.2772,2.2773,2.2772,2.2772,196400000.0
2007-11-26 20:42:00,2.2772,2.2772,2.27705,2.27705,151600000.0
2007-11-26 20:43:00,2.27705,2.2772,2.27685,2.2771,110700000.0
2007-11-26 20:44:00,2.2771,2.2771,2.2768,2.2769,112900000.0
2007-11-26 20:45:00,2.2769,2.2769,2.2766,2.2766,92700000.0
2007-11-26 20:46:00,2.2766,2.2768,2.2766,2.2767,80800000.0
2007-11-26 20:47:00,2.2767,2.2767,2.2764,2.2764,205200000.0
2007-11-26 20:48:00,2.2764,2.2764,2.2762,2.2763,164000000.0
2007-11-26 20:49:00,2.2763,2.2765,2.2761,2.2765,328000000.0
2007-11-26 20:50:00,2.2765,2.2767,2.2765,2.2767,218000000.0
2007-11-26 20:51:00,2.2767,2.2767,2.27645,2.2766,303000000.0
2007-11-26 20:52:00,2.2766,2.2769,2.2765,2.2767,303200000.0
2007-11-26 20:53:00,2.27665,2.2767,2.2764,2.2765,429400000.0
2007-11-26 20:54:00,2.2765,2.2766,2.2764,2.2765,172400000.0
2007-11-26 20:55:00,2.2765,2.2766,2.276,2.2763,197500000.0
2007-11-26 20:56:00,2.2763,2.2765,2.27595,2.2765,77000000.0
2007-11-26 20:57:00,2.2765,2.2771,2.2765,2.2769,148000000.0
2007-11-26 20:58:00,2.2769,2.2775,2.2767,2.2775,188400000.0
2007-11-26 20:59:00,2.2771,2.2777,2.2771,2.2774,317600000.0
2007-11-26 21:00:00,2.2774,2.2777,2.2773,2.2774,105500000.0
2007-11-26 21:01:00,2.2774,2.2778,2.2773,2.2777,134900000.0
2007-11-26 21:02:00,2.2777,2.2777,2.2771,2.2772,276200000.0
2007-11-26 21:03:00,2.2777,2.2779,2.2772,2.2779,138600000.0
2007-11-26 21:04:00,2.2779,2.2781,2.2779,2.278,110900000.0
2007-11-26 21:05:00,2.278,2.2784,2.2777,2.27825,298200000.0
2007-11-26 21:06:00,2.2783,2.2783,2.27785,2.2781,370200000.0
2007-11-26 21:07:00,2.278,2.278,2.2773,2.2773,204300000.0
2007-11-26 21:08:00,2.2773,2.2773,2.2768,2.2768,404600000.0
2007-11-26 21:09:00,2.277,2.2774,2.2768,2.2774,202000000.0
2007-11-26 21:10:00,2.2774,2.2778,2.2769,2.2778,499300000.0
2007-11-26 21:11:00,2.2778,2.2778,2.2774,2.2778,271000000.0
2007-11-26 21:12:00,2.2778,2.2778,2.2773,2.2773,511100000.0
2007-11-26 21:13:00,2.2773,2.2773,2.2773,2.2773,262700000.0
2007-11-26 21:14:00,2.2773,2.2774,2.2772,2.2773,259300000.0
2007-11-26 21:15:00,2.27725,2.2776,2.27725,2.2776,311300000.0
2007-11-26 21:16:00,2.2776,2.278,2.2776,2.278,261700000.0
2007-11-26 21:17:00,2.278,2.278,2.2775,2.2775,284400000.0
2007-11-26 21:18:00,2.2776,2.2776,2.2772,2.2773,226800000.0
2007-11-26 21:19:00,2.2773,2.2776,2.2773,2.2775,215400000.0
2007-11-26 21:20:00,2.2776,2.2777,2.2775,2.2777,140800000.0
2007-11-26 21:21:00,2.2777,2.2784,2.27765,2.2784,149300000.0
2007-11-26 21:22:00,2.2784,2.2787,2.2782,2.2787,254900000.0
2007-11-26 21:23:00,2.2788,2.2789,2.2782,2.2786,482300000.0
2007-11-26 21:24:00,2.2787,2.2787,2.2784,2.2785,316800000.0
2007-11-26 21:25:00,2.2785,2.279,2.2785,2.279,160400000.0
2007-11-26 21:26:00,2.279,2.2792,2.2789,2.2791,263600000.0
2007-11-26 21:27:00,2.2791,2.2792,2.2791,2.2791,272800000.0
2007-11-26 21:28:00,2.2791,2.2791,2.2789,2.279,381900000.0
2007-11-26 21:29:00,2.279,2.2793,2.279,2.2791,142400000.0
2007-11-26 21:30:00,2.2791,2.2791,2.2789,2.279,215300000.0
2007-11-26 21:31:00,2.2791,2.2792,2.2787,2.2787,169100000.0
2007-11-26 21:32:00,2.2788,2.2788,2.2788,2.2788,15200000.0
2007-11-26 21:33:00,2.27875,2.2789,2.27875,2.2789,86400000.0
2007-11-26 21:34:00,2.2789,2.2789,2.2787,2.2788,249600000.0
2007-11-26 21:35:00,2.2788,2.2788,2.2787,2.2788,115300000.0
2007-11-26 21:36:00,2.27845,2.2788,2.27835,2.2788,36800000.0
2007-11-26 21:37:00,2.2788,2.2789,2.2784,2.2786,202200000.0
2007-11-26 21:38:00,2.2786,2.279,2.2785,2.2787,281200000.0
2007-11-26 21:39:00,2.2787,2.2789,2.2785,2.2786,131500000.0
2007-11-26 21:40:00,2.27855,2.2786,2.27795,2.2783,372800000.0
2007-11-26 21:41:00,2.2782,2.2783,2.277,2.277,463500000.0
2007-11-26 21:42:00,2.277,2.2774,2.2769,2.2774,833900000.0
2007-11-26 21:43:00,2.2774,2.2774,2.2772,2.2772,237100000.0
2007-11-26 21:44:00,2.2772,2.2772,2.277,2.2771,610400000.0
2007-11-26 21:45:00,2.2771,2.2773,2.2771,2.2772,248300000.0
2007-11-26 21:46:00,2.2772,2.2773,2.2772,2.2773,141600000.0
2007-11-26 21:47:00,2.2773,2.2773,2.2772,2.2773,212700000.0
2007-11-26 21:48:00,2.2773,2.2774,2.2772,2.2773,448000000.0
2007-11-26 21:49:00,2.27725,2.2773,2.27725,2.2773,169200000.0
2007-11-26 21:50:00,2.2773,2.2773,2.277,2.277,150400000.0
2007-11-26 21:51:00,2.277,2.2772,2.277,2.2771,236000000.0
2007-11-26 21:52:00,2.27705,2.2773,2.277,2.2773,301200000.0
2007-11-26 21:53:00,2.2773,2.2774,2.2772,2.2774,278400000.0
2007-11-26 21:54:00,2.2774,2.2779,2.2774,2.2778,252400000.0
2007-11-26 21:55:00,2.2778,2.278,2.2778,2.2779,297200000.0
2007-11-26 21:56:00,2.2779,2.2779,2.27755,2.2777,617200000.0
2007-11-26 21:57:00,2.2777,2.2778,2.2775,2.2775,113600000.0
2007-11-26 21:58:00,2.2775,2.2776,2.2774,2.2775,170800000.0
2007-11-26 21:59:00,2.2775,2.2776,2.2772,2.2772,144800000.0
2007-11-26 22:00:00,2.2772,2.2772,2.27675,2.277,276800000.0
2007-11-26 22:01:00,2.277,2.2771,2.2767,2.2771,292400000.0
2007-11-26 22:02:00,2.2771,2.2771,2.2767,2.2767,215400000.0
2007-11-26 22:03:00,2.2767,2.2769,2.2764,2.2768,170400000.0
2007-11-26 22:04:00,2.2768,2.2768,2.27645,2.2768,186400000.0
2007-11-26 22:05:00,2.2768,2.2768,2.2763,2.2765,247800000.0
2007-11-26 22:06:00,2.2765,2.2767,2.27615,2.2764,259100000.0
2007-11-26 22:07:00,2.2764,2.2766,2.2761,2.2762,320200000.0
2007-11-26 22:08:00,2.2762,2.2763,2.2759,2.2761,270900000.0
2007-11-26 22:09:00,2.2761,2.2763,2.2754,2.2755,325500000.0
2007-11-26 22:10:00,2.27505,2.27575,2.27475,2.2757,494300000.0
2007-11-26 22:11:00,2.2757,2.2765,2.2755,2.2765,318900000.0
2007-11-26 22:12:00,2.2765,2.2765,2.2751,2.27605,598900000.0
2007-11-26 22:13:00,2.27605,2.2764,2.2756,2.2761,722200000.0
2007-11-26 22:14:00,2.2761,2.27615,2.27585,2.2759,378600000.0
2007-11-26 22:15:00,2.2758,2.2764,2.2758,2.2763,376200000.0
2007-11-26 22:16:00,2.2763,2.2766,2.2763,2.2765,159300000.0
2007-11-26 22:17:00,2.2765,2.2765,2.276,2.2763,272000000.0
2007-11-26 22:18:00,2.2763,2.2765,2.2763,2.2763,166300000.0
2007-11-26 22:19:00,2.2763,2.2768,2.2762,2.2767,329200000.0
2007-11-26 22:20:00,2.2767,2.2768,2.27645,2.2766,369700000.0
2007-11-26 22:21:00,2.2766,2.2771,2.2765,2.27695,182100000.0
2007-11-26 22:22:00,2.27695,2.277,2.2759,2.2762,386600000.0
2007-11-26 22:23:00,2.276,2.2762,2.2755,2.2756,601600000.0
2007-11-26 22:24:00,2.2756,2.2759,2.2756,2.2756,130000000.0
2007-11-26 22:25:00,2.2756,2.2756,2.2745,2.27515,728000000.0
2007-11-26 22:26:00,2.27515,2.2753,2.2749,2.2753,418300000.0
2007-11-26 22:27:00,2.2753,2.2759,2.2752,2.2756,547000000.0
2007-11-26 22:28:00,2.2756,2.2758,2.2755,2.2755,186000000.0
2007-11-26 22:29:00,2.2755,2.2756,2.2747,2.2754,434200000.0
2007-11-26 22:30:00,2.2751,2.2751,2.2744,2.2748,582700000.0
2007-11-26 22:31:00,2.2748,2.2753,2.27475,2.27485,635500000.0
2007-11-26 22:32:00,2.2749,2.2756,2.27485,2.27535,712599999.0
2007-11-26 22:33:00,2.2753,2.2755,2.27515,2.2755,111800000.0
2007-11-26 22:34:00,2.27545,2.2758,2.2753,2.2758,245900000.0
2007-11-26 22:35:00,2.2758,2.2766,2.2756,2.2764,560100000.0
2007-11-26 22:36:00,2.2764,2.2764,2.27505,2.2758,814800000.0
2007-11-26 22:37:00,2.2758,2.2763,2.2755,2.27625,581700000.0
2007-11-26 22:38:00,2.2763,2.2767,2.2756,2.2762,518600000.0
2007-11-26 22:39:00,2.2762,2.2764,2.2757,2.2762,679000000.0
2007-11-26 22:40:00,2.2763,2.2763,2.2757,2.2761,412000000.0
2007-11-26 22:41:00,2.2761,2.2761,2.27565,2.2759,366800000.0
2007-11-26 22:42:00,2.27585,2.2759,2.2756,2.2758,247300000.0
2007-11-26 22:43:00,2.2758,2.2759,2.2754,2.2758,479300000.0
2007-11-26 22:44:00,2.2758,2.276,2.2758,2.276,261400000.0
2007-11-26 22:45:00,2.276,2.2763,2.276,2.2762,339200000.0
2007-11-26 22:46:00,2.2762,2.2762,2.2762,2.2762,122000000.0
2007-11-26 22:47:00,2.2761,2.2762,2.27605,2.2762,108400000.0
2007-11-26 22:48:00,2.2762,2.2764,2.2762,2.2763,115200000.0
2007-11-26 22:49:00,2.2763,2.2766,2.2762,2.2762,230800000.0
2007-11-26 22:50:00,2.2762,2.2763,2.2755,2.2755,335600000.0
2007-11-26 22:51:00,2.2755,2.2757,2.2754,2.2755,149700000.0
2007-11-26 22:52:00,2.2755,2.2755,2.2744,2.2746,357300000.0
2007-11-26 22:53:00,2.2746,2.2747,2.2738,2.2738,246000000.0
2007-11-26 22:54:00,2.2738,2.2739,2.2726,2.2726,562893134.0
2007-11-26 22:55:00,2.2726,2.2726,2.2718,2.27245,313000000.0
2007-11-26 22:56:00,2.27245,2.2727,2.2721,2.2722,370300000.0
2007-11-26 22:57:00,2.2722,2.2722,2.2703,2.2704,913100000.0
2007-11-26 22:58:00,2.2704,2.2713,2.2703,2.271,548900000.0
2007-11-26 22:59:00,2.2709,2.2712,2.2697,2.2697,273600000.0
2007-11-26 23:00:00,2.2697,2.2704,2.2695,2.2698,434316916.0
2007-11-26 23:01:00,2.2698,2.2699,2.2692,2.2695,376500000.0
2007-11-26 23:02:00,2.2695,2.2697,2.2695,2.2697,184200000.0
2007-11-26 23:03:00,2.2697,2.27,2.2697,2.27,68100000.0
2007-11-26 23:04:00,2.27,2.27,2.27,2.27,64800000.0
2007-11-26 23:05:00,2.27,2.27,2.2695,2.2695,129600000.0
2007-11-26 23:06:00,2.2695,2.2695,2.2689,2.26945,468300000.0
2007-11-26 23:07:00,2.26945,2.2695,2.2684,2.2685,377600000.0
2007-11-26 23:08:00,2.2687,2.269,2.2685,2.2689,315600000.0
2007-11-26 23:09:00,2.2689,2.2694,2.2688,2.26915,185400000.0
2007-11-26 23:10:00,2.26915,2.2693,2.2691,2.2693,75200000.0
2007-11-26 23:11:00,2.2693,2.2694,2.2692,2.2694,214000000.0
2007-11-26 23:12:00,2.2694,2.2699,2.2694,2.2699,154000000.0
2007-11-26 23:13:00,2.2699,2.2699,2.2697,2.2698,138800000.0
2007-11-26 23:14:00,2.2698,2.2699,2.2696,2.2698,265234563.0
2007-11-26 23:15:00,2.2698,2.2699,2.26965,2.2699,5200000.0
2007-11-26 23:16:00,2.2699,2.2702,2.2699,2.27,292700000.0
2007-11-26 23:17:00,2.2702,2.2702,2.27,2.2701,56900000.0
2007-11-26 23:18:00,2.2701,2.2701,2.27005,2.2701,18000000.0
2007-11-26 23:19:00,2.2701,2.2702,2.2698,2.2699,122100000.0
2007-11-26 23:20:00,2.27,2.2702,2.2699,2.2702,165200000.0
2007-11-26 23:21:00,2.2702,2.2702,2.2697,2.2697,97500000.0
2007-11-26 23:22:00,2.2699,2.2702,2.2699,2.2702,222400000.0
2007-11-26 23:23:00,2.2702,2.2703,2.2702,2.2702,98800000.0
2007-11-26 23:24:00,2.2701,2.2701,2.27,2.2701,148400000.0
2007-11-26 23:25:00,2.2702,2.2704,2.2699,2.2704,130900000.0
2007-11-26 23:26:00,2.2704,2.2704,2.27005,2.2704,26400000.0
2007-11-26 23:27:00,2.2704,2.2704,2.2703,2.2703,14400000.0
2007-11-26 23:28:00,2.2703,2.2705,2.2702,2.2705,98000000.0
2007-11-26 23:29:00,2.2705,2.2707,2.2705,2.2706,66000000.0
2007-11-26 23:30:00,2.2706,2.2709,2.2706,2.2709,38100000.0
2007-11-26 23:31:00,2.2709,2.2712,2.2708,2.2711,71100000.0
2007-11-26 23:32:00,2.2711,2.2713,2.27105,2.2713,59400000.0
2007-11-26 23:33:00,2.2713,2.2714,2.2713,2.2713,62800000.0
2007-11-26 23:34:00,2.2713,2.2716,2.2711,2.2715,129200000.0
2007-11-26 23:35:00,2.2715,2.272,2.2715,2.272,272800000.0
2007-11-26 23:36:00,2.272,2.2725,2.2719,2.2723,344200000.0
2007-11-26 23:37:00,2.2722,2.2724,2.2721,2.2724,145800000.0
2007-11-26 23:38:00,2.2724,2.2726,2.2723,2.2725,263400000.0
2007-11-26 23:39:00,2.2726,2.2726,2.2722,2.2722,82800000.0
2007-11-26 23:40:00,2.2722,2.2722,2.2719,2.2721,42200000.0
2007-11-26 23:41:00,2.2721,2.2722,2.2721,2.2722,44000000.0
2007-11-26 23:42:00,2.2722,2.2723,2.27215,2.2722,28800000.0
2007-11-26 23:43:00,2.2722,2.2722,2.2718,2.2719,73600000.0
2007-11-26 23:44:00,2.2719,2.272,2.2717,2.2718,96400000.0
2007-11-26 23:45:00,2.2719,2.272,2.2719,2.272,37700000.0
2007-11-26 23:46:00,2.272,2.272,2.27155,2.2719,55000000.0
2007-11-26 23:47:00,2.2719,2.2719,2.27155,2.2719,108600000.0
2007-11-26 23:48:00,2.2719,2.2719,2.2714,2.2717,246000000.0
2007-11-26 23:49:00,2.2717,2.2719,2.2716,2.2717,200800000.0
2007-11-26 23:50:00,2.2717,2.2722,2.2717,2.2718,205400000.0
2007-11-26 23:51:00,2.2718,2.272,2.2714,2.27195,374700000.0
2007-11-26 23:52:00,2.272,2.2721,2.2719,2.2719,145600000.0
2007-11-26 23:53:00,2.2719,2.2722,2.2719,2.2721,284600000.0
2007-11-26 23:54:00,2.2721,2.2721,2.272,2.272,226600000.0
2007-11-26 23:55:00,2.272,2.272,2.27125,2.2715,161800000.0
2007-11-26 23:56:00,2.272,2.272,2.27125,2.2715,46600000.0
2007-11-26 23:57:00,2.2717,2.2717,2.2715,2.2715,50000000.0
2007-11-26 23:58:00,2.2715,2.2717,2.27095,2.2715,55600000.0
2007-11-26 23:59:00,2.2715,2.2716,2.27115,2.27115,42400000.0
2007-11-27 00:00:00,2.271,2.27125,2.27055,2.27055,111200000.0
2007-11-27 00:01:00,2.27065,2.27075,2.2702,2.27075,218700000.0
2007-11-27 00:02:00,2.27075,2.27095,2.2705,2.2707,223600000.0
2007-11-27 00:03:00,2.2707,2.2708,2.2706,2.2708,117300000.0
2007-11-27 00:04:00,2.2708,2.2709,2.27025,2.2704,194400000.0
2007-11-27 00:05:00,2.2704,2.2708,2.2704,2.2706,153900000.0
2007-11-27 00:06:00,2.2706,2.2709,2.2705,2.2707,149400000.0
2007-11-27 00:07:00,2.2707,2.271,2.2705,2.2705,149600000.0
2007-11-27 00:08:00,2.2705,2.2705,2.2698,2.2698,135600000.0
2007-11-27 00:09:00,2.2698,2.2703,2.2698,2.2703,25700000.0
2007-11-27 00:10:00,2.2702,2.2706,2.2702,2.27025,120500000.0
2007-11-27 00:11:00,2.26995,2.2706,2.26995,2.27005,139400000.0
2007-11-27 00:12:00,2.27005,2.27025,2.2699,2.2699,161500000.0
2007-11-27 00:13:00,2.27,2.2702,2.26975,2.2702,164500000.0
2007-11-27 00:14:00,2.2702,2.2704,2.27,2.2704,184800000.0
2007-11-27 00:15:00,2.2704,2.27055,2.27005,2.2704,197300000.0
2007-11-27 00:16:00,2.27025,2.2708,2.27025,2.2708,133800000.0
2007-11-27 00:17:00,2.2708,2.2716,2.2708,2.2716,161600000.0
2007-11-27 00:18:00,2.27125,2.2716,2.27115,2.2716,67800000.0
2007-11-27 00:19:00,2.2712,2.2716,2.2711,2.2716,50400000.0
2007-11-27 00:20:00,2.2716,2.2716,2.27105,2.2716,47200000.0
2007-11-27 00:21:00,2.2717,2.2717,2.2712,2.2714,76400000.0
2007-11-27 00:22:00,2.2716,2.2717,2.2716,2.2717,20000000.0
2007-11-27 00:23:00,2.2717,2.2717,2.2714,2.2714,49600000.0
2007-11-27 00:24:00,2.2713,2.2713,2.2713,2.2713,16000000.0
2007-11-27 00:25:00,2.2712,2.2718,2.2709,2.2713,64800000.0
2007-11-27 00:26:00,2.2713,2.2716,2.27035,2.2712,122200000.0
2007-11-27 00:27:00,2.27075,2.2711,2.27055,2.2709,60800000.0
2007-11-27 00:28:00,2.2709,2.2709,2.2705,2.2705,21400000.0
2007-11-27 00:29:00,2.2705,2.2705,2.2704,2.2705,49600000.0
2007-11-27 00:30:00,2.2709,2.2712,2.2708,2.2708,60000000.0
2007-11-27 00:31:00,2.2708,2.2712,2.2705,2.2712,189400000.0
2007-11-27 00:32:00,2.2712,2.2713,2.2711,2.2711,72000000.0
2007-11-27 00:33:00,2.2711,2.2713,2.2707,2.2713,63200000.0
2007-11-27 00:34:00,2.2713,2.2715,2.2711,2.2715,109200000.0
2007-11-27 00:35:00,2.2717,2.2717,2.2714,2.2715,92000000.0
2007-11-27 00:36:00,2.2715,2.2715,2.27085,2.2714,26400000.0
2007-11-27 00:37:00,2.27075,2.2714,2.27075,2.27085,40800000.0
2007-11-27 00:38:00,2.27085,2.2714,2.27075,2.271,99200000.0
2007-11-27 00:39:00,2.271,2.2713,2.271,2.2713,68000000.0
2007-11-27 00:40:00,2.27065,2.2711,2.2701,2.2707,246400000.0
2007-11-27 00:41:00,2.2707,2.2707,2.2704,2.2704,95100000.0
2007-11-27 00:42:00,2.2704,2.2706,2.27015,2.27015,39600000.0
2007-11-27 00:43:00,2.27005,2.2705,2.26965,2.2701,84400000.0
2007-11-27 00:44:00,2.2701,2.2701,2.2693,2.26955,69200000.0
2007-11-27 00:45:00,2.2691,2.2698,2.2691,2.2696,555400000.0
2007-11-27 00:46:00,2.2696,2.2696,2.2686,2.2688,216000000.0
2007-11-27 00:47:00,2.2688,2.2692,2.2686,2.2692,152000000.0
2007-11-27 00:48:00,2.2692,2.2695,2.269,2.2694,217400000.0
2007-11-27 00:49:00,2.2695,2.2698,2.2694,2.2696,144000000.0
2007-11-27 00:50:00,2.2696,2.2696,2.2689,2.2689,22400000.0
2007-11-27 00:51:00,2.2692,2.2699,2.2692,2.2696,183700000.0
2007-11-27 00:52:00,2.2696,2.27,2.2688,2.2696,168000000.0
2007-11-27 00:53:00,2.2696,2.2696,2.2696,2.2696,44000000.0
2007-11-27 00:54:00,2.2696,2.2699,2.2696,2.2699,48900000.0
2007-11-27 00:55:00,2.26965,2.27,2.26965,2.27,72800000.0
2007-11-27 00:56:00,2.26975,2.2701,2.26975,2.2701,23200000.0
2007-11-27 00:57:00,2.2701,2.2703,2.2701,2.2702,76000000.0
2007-11-27 00:58:00,2.2702,2.2706,2.2702,2.2706,86500000.0
2007-11-27 00:59:00,2.2706,2.2718,2.2706,2.2715,148100000.0
2007-11-27 01:00:00,2.2715,2.2715,2.2711,2.2712,258000000.0
2007-11-27 01:01:00,2.2712,2.2712,2.2703,2.2706,133600000.0
2007-11-27 01:02:00,2.2706,2.2706,2.2702,2.2703,238400000.0
2007-11-27 01:03:00,2.2703,2.2707,2.2702,2.2705,223800000.0
2007-11-27 01:04:00,2.2707,2.2707,2.2703,2.2703,107200000.0
2007-11-27 01:05:00,2.27035,2.2706,2.27035,2.2706,135700000.0
2007-11-27 01:06:00,2.2706,2.2706,2.2704,2.2705,124600000.0
2007-11-27 01:07:00,2.2705,2.2705,2.2695,2.2696,407100000.0
2007-11-27 01:08:00,2.2696,2.2697,2.2695,2.2696,120100000.0
2007-11-27 01:09:00,2.2696,2.2696,2.2696,2.2696,32000000.0
2007-11-27 01:10:00,2.26925,2.2698,2.26925,2.2697,208100000.0
2007-11-27 01:11:00,2.2697,2.2699,2.2697,2.2697,136800000.0
2007-11-27 01:12:00,2.2697,2.27025,2.26955,2.27015,69600000.0
2007-11-27 01:13:00,2.27015,2.27015,2.27005,2.27015,112800000.0
2007-11-27 01:14:00,2.27015,2.2702,2.2699,2.27,142400000.0
2007-11-27 01:15:00,2.27,2.27,2.269,2.2694,437700000.0
2007-11-27 01:16:00,2.2696,2.26965,2.2694,2.26965,118400000.0
2007-11-27 01:17:00,2.26965,2.2697,2.26955,2.26955,150400000.0
2007-11-27 01:18:00,2.26955,2.2699,2.26955,2.2699,75200000.0
2007-11-27 01:19:00,2.2699,2.2699,2.2693,2.26955,259500000.0
2007-11-27 01:20:00,2.26955,2.26975,2.2695,2.26955,136100000.0
2007-11-27 01:21:00,2.26955,2.2697,2.26955,2.2697,73600000.0
2007-11-27 01:22:00,2.2697,2.2697,2.26955,2.2696,61600000.0
2007-11-27 01:23:00,2.2696,2.2699,2.2693,2.2699,226100000.0
2007-11-27 01:24:00,2.2699,2.2699,2.2697,2.2697,24000000.0
2007-11-27 01:25:00,2.2697,2.27,2.2696,2.27,59600000.0
2007-11-27 01:26:00,2.27,2.2701,2.2699,2.2699,123200000.0
2007-11-27 01:27:00,2.2699,2.2699,2.26975,2.2699,66000000.0
2007-11-27 01:28:00,2.2699,2.2699,2.26975,2.2698,60000000.0
2007-11-27 01:29:00,2.2698,2.2699,2.2697,2.2698,79200000.0
2007-11-27 01:30:00,2.2698,2.2699,2.2696,2.2699,32000000.0
2007-11-27 01:31:00,2.26985,2.2699,2.2698,2.2699,46400000.0
2007-11-27 01:32:00,2.2699,2.2699,2.2698,2.2698,55200000.0
2007-11-27 01:33:00,2.2698,2.27,2.2697,2.2698,132000000.0
2007-11-27 01:34:00,2.2695,2.2696,2.2695,2.2696,30200000.0
2007-11-27 01:35:00,2.2697,2.26985,2.2697,2.26985,98400000.0
2007-11-27 01:36:00,2.26985,2.26995,2.2697,2.2697,67200000.0
2007-11-27 01:37:00,2.26925,2.26955,2.2692,2.26935,165100000.0
2007-11-27 01:38:00,2.2694,2.2694,2.2691,2.2691,172600000.0
2007-11-27 01:39:00,2.2691,2.2692,2.2685,2.2688,483700000.0
2007-11-27 01:40:00,2.2688,2.2691,2.26875,2.2691,400200000.0
2007-11-27 01:41:00,2.2691,2.2696,2.2691,2.2694,278100000.0
2007-11-27 01:42:00,2.2694,2.2695,2.2691,2.2692,334300000.0
2007-11-27 01:43:00,2.2692,2.2692,2.269,2.2691,233800000.0
2007-11-27 01:44:00,2.2691,2.2692,2.269,2.269,337800000.0
2007-11-27 01:45:00,2.269,2.2691,2.2687,2.2687,144800000.0
2007-11-27 01:46:00,2.2687,2.26885,2.26865,2.2688,138500000.0
2007-11-27 01:47:00,2.2688,2.2688,2.2687,2.2687,49800000.0
2007-11-27 01:48:00,2.2688,2.2689,2.26865,2.26865,227300000.0
2007-11-27 01:49:00,2.2687,2.2689,2.2686,2.26875,333800000.0
2007-11-27 01:50:00,2.26875,2.26875,2.2686,2.2686,166600000.0
2007-11-27 01:51:00,2.2686,2.26865,2.26825,2.2685,275000000.0
2007-11-27 01:52:00,2.2685,2.2689,2.2684,2.2688,382900000.0
2007-11-27 01:53:00,2.2689,2.2689,2.2686,2.2689,316700000.0
2007-11-27 01:54:00,2.2689,2.2692,2.2685,2.26875,574500000.0
2007-11-27 01:55:00,2.26875,2.26925,2.26865,2.2689,300000000.0
2007-11-27 01:56:00,2.2689,2.2693,2.26885,2.26905,212000000.0
2007-11-27 01:57:00,2.2691,2.26935,2.2691,2.2692,102400000.0
2007-11-27 01:58:00,2.2692,2.2693,2.2691,2.2693,193800000.0
2007-11-27 01:59:00,2.2693,2.2695,2.2693,2.2694,96000000.0
2007-11-27 02:00:00,2.2694,2.26985,2.2694,2.26985,180000000.0
2007-11-27 02:01:00,2.26985,2.2715,2.26985,2.2715,624700000.0
2007-11-27 02:02:00,2.27155,2.27185,2.2711,2.27135,462200000.0
2007-11-27 02:03:00,2.27135,2.27155,2.2712,2.27155,202100000.0
2007-11-27 02:04:00,2.27155,2.27155,2.27135,2.2714,104100000.0
2007-11-27 02:05:00,2.2714,2.2714,2.2708,2.27085,377300000.0
2007-11-27 02:06:00,2.27085,2.2711,2.27085,2.2711,137300000.0
2007-11-27 02:07:00,2.2711,2.2711,2.27095,2.271,149800000.0
2007-11-27 02:08:00,2.271,2.2712,2.2709,2.2711,187600000.0
2007-11-27 02:09:00,2.2711,2.2711,2.27095,2.27095,91200000.0
2007-11-27 02:10:00,2.27095,2.2712,2.27085,2.2711,105600000.0
2007-11-27 02:11:00,2.2711,2.2714,2.2708,2.27085,437400000.0
2007-11-27 02:12:00,2.27085,2.2717,2.2706,2.2713,323100001.0
2007-11-27 02:13:00,2.2713,2.27135,2.27095,2.271,340600000.0
2007-11-27 02:14:00,2.271,2.27125,2.27095,2.27105,323000000.0
2007-11-27 02:15:00,2.27105,2.27125,2.27095,2.271,328800000.0
2007-11-27 02:16:00,2.27095,2.2711,2.27095,2.2711,107200000.0
2007-11-27 02:17:00,2.2711,2.27155,2.27105,2.27155,184800000.0
2007-11-27 02:18:00,2.2715,2.27155,2.2713,2.2714,192000000.0
2007-11-27 02:19:00,2.27135,2.2714,2.2711,2.27115,100800000.0
2007-11-27 02:20:00,2.27115,2.27125,2.27115,2.27125,24000000.0
2007-11-27 02:21:00,2.271,2.27135,2.271,2.2713,64800000.0
2007-11-27 02:22:00,2.2713,2.2716,2.2712,2.27135,169200000.0
2007-11-27 02:23:00,2.2715,2.27175,2.27145,2.2717,200800000.0
2007-11-27 02:24:00,2.2717,2.27195,2.27145,2.27195,129900000.0
2007-11-27 02:25:00,2.27195,2.27195,2.2717,2.2718,94400000.0
2007-11-27 02:26:00,2.2718,2.27195,2.2716,2.27195,39200000.0
2007-11-27 02:27:00,2.27195,2.27195,2.2717,2.27195,42400000.0
2007-11-27 02:28:00,2.27195,2.27195,2.27195,2.27195,25600000.0
2007-11-27 02:29:00,2.27195,2.272,2.2718,2.2718,44000000.0
2007-11-27 02:30:00,2.2718,2.27195,2.2718,2.27195,34400000.0
2007-11-27 02:31:00,2.27195,2.27195,2.2716,2.27195,20300000.0
2007-11-27 02:32:00,2.27195,2.27195,2.27125,2.27195,6400000.0
2007-11-27 02:33:00,2.27195,2.27245,2.27195,2.27245,195300000.0
2007-11-27 02:34:00,2.27245,2.2725,2.2723,2.27245,239100000.0
2007-11-27 02:35:00,2.27245,2.2725,2.27245,2.2725,103200000.0
2007-11-27 02:36:00,2.2725,2.2725,2.27235,2.2725,74400000.0
2007-11-27 02:37:00,2.27245,2.27245,2.27245,2.27245,29600000.0
2007-11-27 02:38:00,2.27245,2.27265,2.27235,2.2725,103200000.0
2007-11-27 02:39:00,2.27245,2.2727,2.27245,2.27245,142400000.0
2007-11-27 02:40:00,2.27245,2.2727,2.27245,2.2725,203600000.0
2007-11-27 02:41:00,2.2725,2.2727,2.27245,2.27255,196000000.0
2007-11-27 02:42:00,2.27255,2.2727,2.2725,2.27265,120800000.0
2007-11-27 02:43:00,2.27265,2.2733,2.27265,2.27325,267200000.0
2007-11-27 02:44:00,2.27325,2.27325,2.2727,2.2728,247400000.0
2007-11-27 02:45:00,2.27265,2.27315,2.27265,2.2731,205700000.0
2007-11-27 02:46:00,2.27305,2.27355,2.273,2.2733,243600000.0
2007-11-27 02:47:00,2.2734,2.2734,2.2726,2.2728,328800000.0
2007-11-27 02:48:00,2.2727,2.273,2.2726,2.27265,437200000.0
2007-11-27 02:49:00,2.2726,2.2729,2.2725,2.27265,168100000.0
2007-11-27 02:50:00,2.27265,2.27315,2.27245,2.27265,324800000.0
2007-11-27 02:51:00,2.2726,2.27305,2.2725,2.27285,268000000.0
2007-11-27 02:52:00,2.27285,2.27285,2.27245,2.27245,170900000.0
2007-11-27 02:53:00,2.27245,2.2728,2.27245,2.2728,184800000.0
2007-11-27 02:54:00,2.2728,2.27305,2.27245,2.2727,414000000.0
2007-11-27 02:55:00,2.2728,2.2736,2.27245,2.2735,244600000.0
2007-11-27 02:56:00,2.2735,2.27365,2.273,2.2732,387200000.0
2007-11-27 02:57:00,2.2732,2.2746,2.2732,2.27445,361000000.0
2007-11-27 02:58:00,2.27445,2.27445,2.27395,2.27395,117600000.0
2007-11-27 02:59:00,2.27395,2.27395,2.273,2.27315,261200000.0
2007-11-27 03:00:00,2.27315,2.27385,2.273,2.27315,481000000.0
2007-11-27 03:01:00,2.2732,2.27385,2.2732,2.2736,369600000.0
2007-11-27 03:02:00,2.2736,2.2739,2.2736,2.27385,187200000.0
2007-11-27 03:03:00,2.27385,2.27385,2.27365,2.2738,192000000.0
2007-11-27 03:04:00,2.2738,2.27415,2.27375,2.2738,193500000.0
2007-11-27 03:05:00,2.27385,2.2743,2.2738,2.27425,138200000.0
2007-11-27 03:06:00,2.27425,2.27425,2.27395,2.2741,118800000.0
2007-11-27 03:07:00,2.2741,2.2741,2.2737,2.27375,154900000.0
2007-11-27 03:08:00,2.27375,2.2739,2.2733,2.27365,301600000.0
2007-11-27 03:09:00,2.2738,2.2739,2.2735,2.2739,240100000.0
2007-11-27 03:10:00,2.2739,2.2739,2.2736,2.27365,219200000.0
2007-11-27 03:11:00,2.27365,2.27365,2.27345,2.27355,82200000.0
2007-11-27 03:12:00,2.27355,2.2736,2.27345,2.27345,74400000.0
2007-11-27 03:13:00,2.27345,2.27355,2.27305,2.2732,144000000.0
2007-11-27 03:14:00,2.2732,2.27355,2.27315,2.27325,385800000.0
2007-11-27 03:15:00,2.2731,2.2736,2.273,2.2732,455700000.0
2007-11-27 03:16:00,2.2732,2.27345,2.2731,2.27325,228400000.0
2007-11-27 03:17:00,2.27325,2.2736,2.27325,2.2736,103200000.0
2007-11-27 03:18:00,2.2736,2.27385,2.2734,2.27385,166800000.0
2007-11-27 03:19:00,2.27385,2.27435,2.27355,2.27385,330800000.0
2007-11-27 03:20:00,2.27385,2.2741,2.2734,2.274,256700000.0
2007-11-27 03:21:00,2.274,2.2741,2.2739,2.2741,114200000.0
2007-11-27 03:22:00,2.2741,2.2749,2.2741,2.2749,230500000.0
2007-11-27 03:23:00,2.2749,2.27505,2.2745,2.2745,228200000.0
2007-11-27 03:24:00,2.2745,2.2747,2.2745,2.2746,162800000.0
2007-11-27 03:25:00,2.2746,2.27475,2.2744,2.27475,122300000.0
2007-11-27 03:26:00,2.27475,2.27505,2.2746,2.27485,58800000.0
2007-11-27 03:27:00,2.27495,2.27495,2.27455,2.2746,195200000.0
2007-11-27 03:28:00,2.2746,2.2748,2.2745,2.2746,197200000.0
2007-11-27 03:29:00,2.2746,2.27475,2.27435,2.2744,146000000.0
2007-11-27 03:30:00,2.2744,2.2745,2.2743,2.27445,166400000.0
2007-11-27 03:31:00,2.27445,2.2745,2.2744,2.2745,71200000.0
2007-11-27 03:32:00,2.2745,2.2745,2.27435,2.2745,49300000.0
2007-11-27 03:33:00,2.2745,2.2745,2.27415,2.27415,157600000.0
2007-11-27 03:34:00,2.27415,2.2745,2.27415,2.2745,203800000.0
2007-11-27 03:35:00,2.2743,2.2746,2.2741,2.27445,231100000.0
2007-11-27 03:36:00,2.27445,2.27455,2.274,2.2744,185600000.0
2007-11-27 03:37:00,2.2744,2.27455,2.27435,2.27445,103200000.0
2007-11-27 03:38:00,2.27445,2.2751,2.2744,2.2751,186400000.0
2007-11-27 03:39:00,2.2751,2.2752,2.2745,2.2746,307200000.0
2007-11-27 03:40:00,2.2746,2.2751,2.2745,2.2748,229000000.0
2007-11-27 03:41:00,2.27505,2.2751,2.2747,2.27485,169400000.0
2007-11-27 03:42:00,2.27485,2.27485,2.27485,2.27485,26400000.0
2007-11-27 03:43:00,2.27485,2.27485,2.27455,2.27455,135000000.0
2007-11-27 03:44:00,2.27455,2.2746,2.27455,2.27455,171000000.0
2007-11-27 03:45:00,2.27455,2.27455,2.27435,2.2745,129600000.0
2007-11-27 03:46:00,2.27455,2.2747,2.27435,2.27445,111400000.0
2007-11-27 03:47:00,2.27445,2.27475,2.27405,2.2746,248300000.0
2007-11-27 03:48:00,2.2746,2.27475,2.2744,2.2746,211200000.0
2007-11-27 03:49:00,2.2746,2.2748,2.2745,2.2745,280600000.0
2007-11-27 03:50:00,2.2745,2.2746,2.2743,2.2744,355200000.0
2007-11-27 03:51:00,2.2744,2.2745,2.2743,2.2744,209600000.0
2007-11-27 03:52:00,2.2744,2.2745,2.27435,2.2745,106600000.0
2007-11-27 03:53:00,2.2745,2.2745,2.2744,2.2744,188000000.0
2007-11-27 03:54:00,2.2744,2.2744,2.2741,2.2742,427000000.0
2007-11-27 03:55:00,2.2742,2.2743,2.27415,2.27425,157100000.0
2007-11-27 03:56:00,2.2743,2.2743,2.2742,2.2743,17600000.0
2007-11-27 03:57:00,2.2743,2.2745,2.2741,2.27415,198800000.0
2007-11-27 03:58:00,2.27415,2.2744,2.27405,2.2744,203900000.0
2007-11-27 03:59:00,2.2744,2.2747,2.2743,2.2746,71100000.0
2007-11-27 04:00:00,2.27455,2.2746,2.2745,2.2746,85200000.0
2007-11-27 04:01:00,2.2746,2.275,2.2745,2.2745,182700000.0
2007-11-27 04:02:00,2.2745,2.2755,2.2745,2.2752,439700000.0
2007-11-27 04:03:00,2.2752,2.2754,2.27445,2.2745,255700000.0
2007-11-27 04:04:00,2.2745,2.2749,2.2743,2.2747,142300000.0
2007-11-27 04:05:00,2.2747,2.2748,2.27445,2.27445,71700000.0
2007-11-27 04:06:00,2.27445,2.2746,2.2744,2.2745,152000000.0
2007-11-27 04:07:00,2.2745,2.2748,2.2745,2.2748,240800000.0
2007-11-27 04:08:00,2.2748,2.2748,2.2746,2.2747,114300000.0
2007-11-27 04:09:00,2.2747,2.2747,2.27445,2.2746,140300000.0
2007-11-27 04:10:00,2.27455,2.27455,2.2743,2.2744,137600000.0
2007-11-27 04:11:00,2.2744,2.2745,2.2744,2.2744,115200000.0
2007-11-27 04:12:00,2.2744,2.27445,2.2743,2.2744,197700000.0
2007-11-27 04:13:00,2.2744,2.2745,2.2744,2.2745,108800000.0
2007-11-27 04:14:00,2.27455,2.27475,2.27455,2.2747,77600000.0
2007-11-27 04:15:00,2.2747,2.2747,2.27465,2.2747,56000000.0
2007-11-27 04:16:00,2.27465,2.275,2.27455,2.2746,300000000.0
2007-11-27 04:17:00,2.27455,2.2749,2.2744,2.2748,191500000.0
2007-11-27 04:18:00,2.2748,2.2748,2.2744,2.2746,218400000.0
2007-11-27 04:19:00,2.2746,2.2746,2.2746,2.2746,124000000.0
2007-11-27 04:20:00,2.2746,2.2747,2.2746,2.2747,196900000.0
2007-11-27 04:21:00,2.2747,2.2747,2.2745,2.2745,205200000.0
2007-11-27 04:22:00,2.2744,2.2746,2.27435,2.2745,122000000.0
2007-11-27 04:23:00,2.2745,2.27475,2.2744,2.27475,109900000.0
2007-11-27 04:24:00,2.27475,2.27475,2.27435,2.2744,134900000.0
2007-11-27 04:25:00,2.2744,2.2745,2.2744,2.2745,159200000.0
2007-11-27 04:26:00,2.27445,2.2745,2.2744,2.2744,74400000.0
2007-11-27 04:27:00,2.2744,2.2745,2.27435,2.2744,165300000.0
2007-11-27 04:28:00,2.27445,2.2747,2.2743,2.2746,183800000.0
2007-11-27 04:29:00,2.2746,2.27465,2.2742,2.2743,311700000.0
2007-11-27 04:30:00,2.2742,2.2743,2.274,2.27425,189800000.0
2007-11-27 04:31:00,2.2743,2.2743,2.27405,2.2743,216600000.0
2007-11-27 04:32:00,2.2743,2.2744,2.2741,2.2742,162400000.0
2007-11-27 04:33:00,2.2742,2.27425,2.2741,2.2742,115200000.0
2007-11-27 04:34:00,2.27425,2.2744,2.2741,2.27425,213200000.0
2007-11-27 04:35:00,2.27425,2.2745,2.2742,2.27425,176800000.0
2007-11-27 04:36:00,2.27425,2.2745,2.2742,2.27425,137600000.0
2007-11-27 04:37:00,2.27425,2.2744,2.2742,2.27435,65600000.0
2007-11-27 04:38:00,2.27435,2.2744,2.27415,2.27435,138400000.0
2007-11-27 04:39:00,2.27425,2.2744,2.27425,2.27435,56000000.0
2007-11-27 04:40:00,2.27435,2.27455,2.2742,2.2743,102400000.0
2007-11-27 04:41:00,2.2743,2.2746,2.2743,2.27455,133100000.0
2007-11-27 04:42:00,2.2746,2.27465,2.27445,2.27445,107100000.0
2007-11-27 04:43:00,2.27445,2.2748,2.2743,2.27475,135900000.0
2007-11-27 04:44:00,2.27485,2.27495,2.27415,2.27475,200800000.0
2007-11-27 04:45:00,2.27475,2.27495,2.2743,2.2746,371000000.0
2007-11-27 04:46:00,2.2746,2.27475,2.2745,2.2747,232700000.0
2007-11-27 04:47:00,2.2747,2.2749,2.2747,2.2748,197600000.0
2007-11-27 04:48:00,2.2748,2.27515,2.27465,2.27475,232900000.0
2007-11-27 04:49:00,2.2747,2.2755,2.27465,2.27535,478800000.0
2007-11-27 04:50:00,2.2754,2.2756,2.2754,2.2756,167100000.0
2007-11-27 04:51:00,2.2755,2.27585,2.27545,2.2758,210700000.0
2007-11-27 04:52:00,2.2757,2.2761,2.2755,2.27565,115600000.0
2007-11-27 04:53:00,2.27565,2.27725,2.2754,2.27675,338100000.0
2007-11-27 04:54:00,2.2767,2.2768,2.2763,2.27645,297600000.0
2007-11-27 04:55:00,2.27645,2.27715,2.27645,2.2771,260800000.0
2007-11-27 04:56:00,2.2771,2.2781,2.27705,2.27795,363100000.0
2007-11-27 04:57:00,2.27795,2.2782,2.2779,2.2782,468000000.0
2007-11-27 04:58:00,2.2782,2.27825,2.2779,2.2781,336900000.0
2007-11-27 04:59:00,2.2781,2.2789,2.27805,2.2784,361900000.0
2007-11-27 05:00:00,2.2784,2.2798,2.27815,2.27895,403500000.0
2007-11-27 05:01:00,2.27895,2.27955,2.27885,2.27925,420600000.0
2007-11-27 05:02:00,2.2793,2.27965,2.27895,2.2793,434900000.0
2007-11-27 05:03:00,2.2793,2.2797,2.2791,2.2797,366800000.0
2007-11-27 05:04:00,2.2797,2.28035,2.2796,2.27965,431300000.0
2007-11-27 05:05:00,2.27965,2.2801,2.2796,2.28,324300000.0
2007-11-27 05:06:00,2.28,2.2801,2.2796,2.2796,285600000.0
2007-11-27 05:07:00,2.2796,2.2801,2.2796,2.2798,375200000.0
2007-11-27 05:08:00,2.27985,2.2799,2.27905,2.2798,352300000.0
2007-11-27 05:09:00,2.2798,2.28055,2.2796,2.2799,510400000.0
2007-11-27 05:10:00,2.2796,2.27975,2.2796,2.2796,337600000.0
2007-11-27 05:11:00,2.2796,2.2798,2.27945,2.27965,271600000.0
2007-11-27 05:12:00,2.27965,2.27975,2.27925,2.27975,137400000.0
2007-11-27 05:13:00,2.27975,2.28055,2.27965,2.2799,399300000.0
2007-11-27 05:14:00,2.2799,2.2805,2.2799,2.28045,301400000.0
2007-11-27 05:15:00,2.2804,2.28065,2.2795,2.2796,579300000.0
2007-11-27 05:16:00,2.2795,2.2799,2.2794,2.2799,477800000.0
2007-11-27 05:17:00,2.2798,2.2801,2.2787,2.27905,510800000.0
2007-11-27 05:18:00,2.2792,2.27935,2.2784,2.27875,339500000.0
2007-11-27 05:19:00,2.27875,2.27885,2.2785,2.27855,341600000.0
2007-11-27 05:20:00,2.27855,2.2787,2.2784,2.27845,228800000.0
2007-11-27 05:21:00,2.27845,2.27855,2.278,2.27825,197700000.0
2007-11-27 05:22:00,2.27825,2.27825,2.2772,2.2779,361600000.0
2007-11-27 05:23:00,2.2779,2.2779,2.2767,2.27675,447600000.0
2007-11-27 05:24:00,2.27675,2.2779,2.27675,2.2775,417600000.0
2007-11-27 05:25:00,2.2774,2.27785,2.2773,2.2773,408000000.0
2007-11-27 05:26:00,2.2773,2.2774,2.277,2.27715,460400000.0
2007-11-27 05:27:00,2.27715,2.2773,2.2763,2.277,480300000.0
2007-11-27 05:28:00,2.277,2.2774,2.27695,2.2771,444200000.0
2007-11-27 05:29:00,2.2771,2.2772,2.2766,2.27685,364300000.0
2007-11-27 05:30:00,2.27685,2.27685,2.27615,2.27645,399900000.0
2007-11-27 05:31:00,2.2764,2.2764,2.27605,2.2763,313500000.0
2007-11-27 05:32:00,2.2761,2.27675,2.2761,2.2764,310100000.0
2007-11-27 05:33:00,2.2764,2.27665,2.27635,2.27645,65600000.0
2007-11-27 05:34:00,2.27645,2.27665,2.27625,2.27665,178900000.0
2007-11-27 05:35:00,2.27665,2.277,2.2765,2.2769,225600000.0
2007-11-27 05:36:00,2.27705,2.2773,2.27675,2.27725,70000000.0
2007-11-27 05:37:00,2.2773,2.278,2.2773,2.27765,144700000.0
2007-11-27 05:38:00,2.27765,2.27865,2.2775,2.2782,255100000.0
2007-11-27 05:39:00,2.2782,2.2784,2.2773,2.2781,328000000.0
2007-11-27 05:40:00,2.2781,2.2786,2.2775,2.27815,637600000.0
2007-11-27 05:41:00,2.27795,2.2785,2.27785,2.2785,320900000.0
2007-11-27 05:42:00,2.2784,2.2792,2.27825,2.2788,429600000.0
2007-11-27 05:43:00,2.2788,2.27935,2.27855,2.27915,423200000.0
2007-11-27 05:44:00,2.27915,2.2797,2.2787,2.2788,416000000.0
2007-11-27 05:45:00,2.2788,2.2792,2.27865,2.2789,460900000.0
2007-11-27 05:46:00,2.2789,2.2792,2.27875,2.27885,435200000.0
2007-11-27 05:47:00,2.2788,2.27885,2.2783,2.2787,468000000.0
2007-11-27 05:48:00,2.2787,2.27965,2.2786,2.27915,456800000.0
2007-11-27 05:49:00,2.2792,2.2801,2.2788,2.2792,584200000.0
2007-11-27 05:50:00,2.2792,2.2794,2.2785,2.2789,435200000.0
2007-11-27 05:51:00,2.2789,2.27955,2.2785,2.27895,401600000.0
2007-11-27 05:52:00,2.2789,2.27925,2.278,2.2785,589900000.0
2007-11-27 05:53:00,2.2785,2.27925,2.27835,2.2791,502400000.0
2007-11-27 05:54:00,2.2791,2.2793,2.27885,2.2793,319900000.0
2007-11-27 05:55:00,2.27925,2.27955,2.2792,2.2793,200600000.0
2007-11-27 05:56:00,2.2793,2.27935,2.2791,2.2792,225300000.0
2007-11-27 05:57:00,2.2792,2.27945,2.27905,2.27945,194400000.0
2007-11-27 05:58:00,2.27945,2.27945,2.27915,2.27935,179000000.0
2007-11-27 05:59:00,2.27935,2.27965,2.27915,2.27955,141700000.0
2007-11-27 06:00:00,2.27955,2.2796,2.2792,2.2794,114000000.0
2007-11-27 06:01:00,2.2794,2.27975,2.279,2.27965,297600000.0
2007-11-27 06:02:00,2.27965,2.28015,2.27945,2.2796,211000000.0
2007-11-27 06:03:00,2.2796,2.27975,2.279,2.279,376800000.0
2007-11-27 06:04:00,2.279,2.2795,2.2786,2.2787,660300000.0
2007-11-27 06:05:00,2.2787,2.27915,2.27865,2.27875,251300000.0
2007-11-27 06:06:00,2.27875,2.27875,2.2784,2.27865,87700000.0
2007-11-27 06:07:00,2.27865,2.27905,2.2785,2.27865,85800000.0
2007-11-27 06:08:00,2.2785,2.279,2.2784,2.2787,138200000.0
2007-11-27 06:09:00,2.2787,2.2792,2.2787,2.2788,238900000.0
2007-11-27 06:10:00,2.2788,2.27895,2.2788,2.2788,172400000.0
2007-11-27 06:11:00,2.27885,2.2798,2.27885,2.2794,303500000.0
2007-11-27 06:12:00,2.2794,2.27965,2.2792,2.2795,221500000.0
2007-11-27 06:13:00,2.2795,2.2796,2.27905,2.27905,259100000.0
2007-11-27 06:14:00,2.27905,2.2793,2.27895,2.2791,187200000.0
2007-11-27 06:15:00,2.2791,2.2793,2.27895,2.2791,246400000.0
2007-11-27 06:16:00,2.2791,2.2791,2.27905,2.27905,141100000.0
2007-11-27 06:17:00,2.27905,2.27915,2.279,2.27915,43200000.0
2007-11-27 06:18:00,2.27915,2.27915,2.27905,2.27915,24000000.0
2007-11-27 06:19:00,2.2789,2.279,2.27885,2.27895,98700000.0
2007-11-27 06:20:00,2.27895,2.27905,2.27835,2.2784,226400000.0
2007-11-27 06:21:00,2.2784,2.279,2.2782,2.279,448800000.0
2007-11-27 06:22:00,2.279,2.27925,2.27895,2.27905,177400000.0
2007-11-27 06:23:00,2.27905,2.27915,2.2783,2.2789,314000000.0
2007-11-27 06:24:00,2.2789,2.2791,2.2788,2.27905,182200000.0
2007-11-27 06:25:00,2.2791,2.27935,2.279,2.27935,162800000.0
2007-11-27 06:26:00,2.27935,2.27935,2.2791,2.2791,82700000.0
2007-11-27 06:27:00,2.2791,2.2791,2.2789,2.2791,166500000.0
2007-11-27 06:28:00,2.27905,2.2794,2.27865,2.2794,107200000.0
2007-11-27 06:29:00,2.2794,2.2796,2.27895,2.2792,213600000.0
2007-11-27 06:30:00,2.2792,2.2793,2.27885,2.27895,219400000.0
2007-11-27 06:31:00,2.2792,2.2799,2.27895,2.27955,384400000.0
2007-11-27 06:32:00,2.27955,2.27955,2.2788,2.27915,207700000.0
2007-11-27 06:33:00,2.27915,2.2799,2.27915,2.27985,298700000.0
2007-11-27 06:34:00,2.27985,2.28065,2.27985,2.2803,195600000.0
2007-11-27 06:35:00,2.2803,2.28045,2.2796,2.2796,353100000.0
2007-11-27 06:36:00,2.2796,2.28005,2.2795,2.2798,259999998.0
2007-11-27 06:37:00,2.2798,2.2799,2.27975,2.2799,16900000.0
2007-11-27 06:38:00,2.2799,2.2802,2.27985,2.28,144500000.0
2007-11-27 06:39:00,2.28,2.2806,2.28,2.2805,87000000.0
2007-11-27 06:40:00,2.2805,2.2805,2.2804,2.2805,32300000.0
2007-11-27 06:41:00,2.2805,2.2805,2.2799,2.2802,92700000.0
2007-11-27 06:42:00,2.2802,2.2804,2.27975,2.28,209000000.0
2007-11-27 06:43:00,2.2798,2.28035,2.2797,2.28,400800000.0
2007-11-27 06:44:00,2.28,2.28,2.2795,2.2798,590200000.0
2007-11-27 06:45:00,2.2798,2.27995,2.2794,2.2796,409200001.0
2007-11-27 06:46:00,2.2796,2.2803,2.2795,2.2802,377700000.0
2007-11-27 06:47:00,2.2801,2.2802,2.2799,2.28,188400000.0
2007-11-27 06:48:00,2.28,2.2805,2.27985,2.2802,392900000.0
2007-11-27 06:49:00,2.2802,2.28035,2.27955,2.2801,470700000.0
2007-11-27 06:50:00,2.2801,2.2803,2.2794,2.2797,340000000.0
2007-11-27 06:51:00,2.2797,2.2802,2.2795,2.2798,307600000.0
2007-11-27 06:52:00,2.27925,2.27985,2.27925,2.27985,147200000.0
2007-11-27 06:53:00,2.2799,2.2799,2.279,2.2792,191200000.0
2007-11-27 06:54:00,2.2792,2.28005,2.2791,2.2794,310100000.0
2007-11-27 06:55:00,2.2794,2.2796,2.2791,2.2795,298000000.0
2007-11-27 06:56:00,2.2795,2.2798,2.27925,2.2797,128200000.0
2007-11-27 06:57:00,2.2797,2.2797,2.2795,2.2796,90200000.0
2007-11-27 06:58:00,2.2796,2.2796,2.2796,2.2796,77900000.0
2007-11-27 06:59:00,2.2793,2.2798,2.2792,2.2794,165500000.0
2007-11-27 07:00:00,2.2794,2.2794,2.27915,2.2793,127100000.0
2007-11-27 07:01:00,2.2793,2.2795,2.2791,2.2793,100900000.0
2007-11-27 07:02:00,2.2793,2.2794,2.2789,2.2791,127000000.0
2007-11-27 07:03:00,2.2791,2.2794,2.2788,2.2791,459500000.0
2007-11-27 07:04:00,2.2789,2.2794,2.2788,2.2794,197600000.0
2007-11-27 07:05:00,2.2794,2.27955,2.2792,2.2795,247600000.0
2007-11-27 07:06:00,2.2795,2.2795,2.27935,2.27935,72400000.0
2007-11-27 07:07:00,2.27935,2.27945,2.27875,2.27945,27200000.0
2007-11-27 07:08:00,2.27945,2.27945,2.2792,2.2792,76000000.0
2007-11-27 07:09:00,2.2793,2.2793,2.27915,2.2792,227500000.0
2007-11-27 07:10:00,2.2792,2.2793,2.27915,2.2792,233600000.0
2007-11-27 07:11:00,2.2792,2.27955,2.2789,2.27945,324300000.0
2007-11-27 07:12:00,2.27945,2.27945,2.2793,2.2794,48100000.0
2007-11-27 07:13:00,2.2794,2.2798,2.2794,2.2796,398500000.0
2007-11-27 07:14:00,2.2796,2.27985,2.2795,2.2797,129600000.0
2007-11-27 07:15:00,2.2797,2.28025,2.2797,2.28025,283400000.0
2007-11-27 07:16:00,2.28025,2.28085,2.28,2.2801,211500000.0
2007-11-27 07:17:00,2.2801,2.2803,2.28,2.28,155100000.0
2007-11-27 07:18:00,2.28,2.28,2.2793,2.2793,59600000.0
2007-11-27 07:19:00,2.2798,2.28,2.27945,2.27945,78500000.0
2007-11-27 07:20:00,2.27945,2.2799,2.27945,2.2799,64000000.0
2007-11-27 07:21:00,2.2798,2.2801,2.27975,2.28,140800000.0
2007-11-27 07:22:00,2.28,2.28,2.28,2.28,52000000.0
2007-11-27 07:23:00,2.27975,2.28,2.2786,2.2789,575200000.0
2007-11-27 07:24:00,2.2789,2.2795,2.2786,2.2792,231200000.0
2007-11-27 07:25:00,2.2792,2.2796,2.2792,2.2796,258200000.0
2007-11-27 07:26:00,2.2796,2.2798,2.2796,2.2798,61800000.0
2007-11-27 07:27:00,2.2798,2.2802,2.27935,2.2802,110700000.0
2007-11-27 07:28:00,2.2802,2.2802,2.2796,2.27975,246400000.0
2007-11-27 07:29:00,2.27975,2.27995,2.2795,2.2797,247500000.0
2007-11-27 07:30:00,2.27965,2.27985,2.27965,2.27985,324300000.0
2007-11-27 07:31:00,2.27985,2.28035,2.27985,2.2803,178500000.0
2007-11-27 07:32:00,2.2803,2.28045,2.2801,2.28035,119800000.0
2007-11-27 07:33:00,2.28035,2.2805,2.2802,2.2802,83800000.0
2007-11-27 07:34:00,2.2802,2.28045,2.2802,2.28025,69000000.0
2007-11-27 07:35:00,2.28025,2.28025,2.2797,2.27975,34400000.0
2007-11-27 07:36:00,2.27975,2.28025,2.27945,2.2799,48100000.0
2007-11-27 07:37:00,2.2799,2.28025,2.2799,2.2801,124000000.0
2007-11-27 07:38:00,2.2801,2.2803,2.2801,2.2802,191000000.0
2007-11-27 07:39:00,2.2802,2.28065,2.2797,2.2798,224000000.0
2007-11-27 07:40:00,2.2798,2.28005,2.27955,2.28005,176100000.0
2007-11-27 07:41:00,2.28005,2.2801,2.27965,2.27975,198500000.0
2007-11-27 07:42:00,2.2798,2.28015,2.2797,2.2799,216200000.0
2007-11-27 07:43:00,2.2799,2.28055,2.2799,2.28015,238600000.0
2007-11-27 07:44:00,2.28015,2.28015,2.2799,2.28015,184900000.0
2007-11-27 07:45:00,2.28015,2.28035,2.27995,2.2802,84000000.0
2007-11-27 07:46:00,2.2802,2.2804,2.28005,2.2801,293200000.0
2007-11-27 07:47:00,2.2801,2.2801,2.27965,2.2798,308100000.0
2007-11-27 07:48:00,2.2798,2.28005,2.2797,2.28005,176800000.0
2007-11-27 07:49:00,2.28005,2.28005,2.2794,2.2798,160000000.0
2007-11-27 07:50:00,2.2798,2.28,2.2788,2.2789,501300000.0
2007-11-27 07:51:00,2.2789,2.2789,2.27845,2.27885,209600000.0
2007-11-27 07:52:00,2.27885,2.27895,2.2786,2.27875,113600000.0
2007-11-27 07:53:00,2.27875,2.2789,2.2786,2.2789,226900000.0
2007-11-27 07:54:00,2.2788,2.2791,2.27875,2.2791,186500000.0
2007-11-27 07:55:00,2.2791,2.27925,2.279,2.27925,69600000.0
2007-11-27 07:56:00,2.27925,2.2796,2.27915,2.2795,223600000.0
2007-11-27 07:57:00,2.2795,2.2795,2.2792,2.2792,100000000.0
2007-11-27 07:58:00,2.2785,2.2793,2.2785,2.2793,91700000.0
2007-11-27 07:59:00,2.2793,2.2796,2.2792,2.2795,208000000.0
2007-11-27 08:00:00,2.2793,2.27965,2.27875,2.27875,141900000.0
2007-11-27 08:01:00,2.27875,2.2795,2.27875,2.2792,87200000.0
2007-11-27 08:02:00,2.2792,2.2794,2.27905,2.27905,148800000.0
2007-11-27 08:03:00,2.2792,2.2797,2.2792,2.2794,220000000.0
2007-11-27 08:04:00,2.2794,2.28005,2.2794,2.28005,130400000.0
2007-11-27 08:05:00,2.28005,2.28005,2.27975,2.28,154400000.0
2007-11-27 08:06:00,2.28,2.2801,2.2799,2.2799,180800000.0
2007-11-27 08:07:00,2.27995,2.28065,2.2798,2.28,341100000.0
2007-11-27 08:08:00,2.2801,2.28055,2.2794,2.2794,304500000.0
2007-11-27 08:09:00,2.2794,2.28,2.2793,2.2796,233600000.0
2007-11-27 08:10:00,2.2797,2.28,2.2796,2.2799,178400000.0
2007-11-27 08:11:00,2.27995,2.2812,2.2799,2.2806,472500000.0
2007-11-27 08:12:00,2.2806,2.28085,2.28,2.28,356600000.0
2007-11-27 08:13:00,2.28,2.28035,2.27975,2.2799,268400000.0
2007-11-27 08:14:00,2.2799,2.28025,2.27935,2.2794,374200000.0
2007-11-27 08:15:00,2.2794,2.2798,2.2792,2.2798,337200000.0
2007-11-27 08:16:00,2.2798,2.2801,2.2798,2.2801,236000000.0
2007-11-27 08:17:00,2.2801,2.2801,2.28,2.28,239200000.0
2007-11-27 08:18:00,2.28,2.2801,2.27925,2.2798,447200000.0
2007-11-27 08:19:00,2.2798,2.2798,2.2798,2.2798,160000000.0
2007-11-27 08:20:00,2.2798,2.2798,2.2796,2.2796,138400000.0
2007-11-27 08:21:00,2.2796,2.2798,2.2795,2.27965,142500000.0
2007-11-27 08:22:00,2.27965,2.2797,2.27945,2.27965,206000000.0
2007-11-27 08:23:00,2.27965,2.2799,2.2795,2.2799,200200000.0
2007-11-27 08:24:00,2.27985,2.2804,2.2798,2.2804,396600000.0
2007-11-27 08:25:00,2.2804,2.2804,2.2798,2.28,278300000.0
2007-11-27 08:26:00,2.28,2.2802,2.2798,2.28,355700000.0
2007-11-27 08:27:00,2.2799,2.28,2.27975,2.28,183200000.0
2007-11-27 08:28:00,2.28,2.28015,2.27955,2.28,313300000.0
2007-11-27 08:29:00,2.2799,2.2802,2.27975,2.28,250100000.0
2007-11-27 08:30:00,2.28,2.2802,2.2798,2.2801,306000000.0
2007-11-27 08:31:00,2.2801,2.2801,2.2799,2.2799,250600000.0
2007-11-27 08:32:00,2.2799,2.28005,2.2796,2.2796,407100000.0
2007-11-27 08:33:00,2.2796,2.2798,2.2783,2.27875,312300000.0
2007-11-27 08:34:00,2.2786,2.2786,2.2772,2.27735,653700000.0
2007-11-27 08:35:00,2.2774,2.2779,2.2767,2.27685,436800000.0
2007-11-27 08:36:00,2.27705,2.27705,2.2764,2.2769,259200000.0
2007-11-27 08:37:00,2.2769,2.2772,2.27685,2.2771,280800000.0
2007-11-27 08:38:00,2.2771,2.27715,2.2767,2.2767,183200000.0
2007-11-27 08:39:00,2.2767,2.2769,2.27625,2.2769,271200000.0
2007-11-27 08:40:00,2.2769,2.27765,2.2769,2.27725,369500000.0
2007-11-27 08:41:00,2.27725,2.27785,2.27725,2.27785,193600000.0
2007-11-27 08:42:00,2.27785,2.27805,2.27735,2.2777,352000000.0
2007-11-27 08:43:00,2.2777,2.2786,2.2775,2.2785,368800000.0
2007-11-27 08:44:00,2.27855,2.27855,2.2766,2.2766,610400000.0
2007-11-27 08:45:00,2.2766,2.27745,2.2766,2.277,298800000.0
2007-11-27 08:46:00,2.27695,2.27715,2.2768,2.2771,303200000.0
2007-11-27 08:47:00,2.27725,2.27805,2.27715,2.27765,205400000.0
2007-11-27 08:48:00,2.27765,2.2778,2.27725,2.27735,342800000.0
2007-11-27 08:49:00,2.27735,2.27735,2.27725,2.2773,132000000.0
2007-11-27 08:50:00,2.2773,2.2773,2.2766,2.27665,283100000.0
2007-11-27 08:51:00,2.27665,2.2769,2.2762,2.2767,496700000.0
2007-11-27 08:52:00,2.2767,2.27705,2.27665,2.2767,315200000.0
2007-11-27 08:53:00,2.2767,2.2771,2.2766,2.2768,208000000.0
2007-11-27 08:54:00,2.2768,2.27705,2.2766,2.2769,167200000.0
2007-11-27 08:55:00,2.2769,2.2771,2.27665,2.27665,228700000.0
2007-11-27 08:56:00,2.27665,2.27705,2.27665,2.2769,132000000.0
2007-11-27 08:57:00,2.2769,2.27725,2.27645,2.2767,328800000.0
2007-11-27 08:58:00,2.2767,2.27675,2.2755,2.2755,364800000.0
2007-11-27 08:59:00,2.2755,2.2756,2.2751,2.2753,449600000.0
2007-11-27 09:00:00,2.2753,2.2759,2.2749,2.2756,633700000.0
2007-11-27 09:01:00,2.2756,2.27605,2.2756,2.27605,512400000.0
2007-11-27 09:02:00,2.27605,2.27635,2.27565,2.27585,360000000.0
2007-11-27 09:03:00,2.27585,2.27585,2.2756,2.27565,138400000.0
2007-11-27 09:04:00,2.27565,2.27595,2.27545,2.27565,338400000.0
2007-11-27 09:05:00,2.27565,2.27565,2.27475,2.27555,293200000.0
2007-11-27 09:06:00,2.27555,2.27555,2.2736,2.2737,250400000.0
2007-11-27 09:07:00,2.2737,2.27405,2.2734,2.27395,209400000.0
2007-11-27 09:08:00,2.27395,2.27445,2.2736,2.27445,306100000.0
2007-11-27 09:09:00,2.27445,2.2747,2.2743,2.27465,232900000.0
2007-11-27 09:10:00,2.27465,2.27465,2.2743,2.27455,260800000.0
2007-11-27 09:11:00,2.27455,2.275,2.2744,2.27465,458400000.0
2007-11-27 09:12:00,2.2747,2.27475,2.27445,2.2746,243100000.0
2007-11-27 09:13:00,2.2746,2.27475,2.27445,2.27475,597200000.0
2007-11-27 09:14:00,2.27465,2.2752,2.27465,2.275,394400000.0
2007-11-27 09:15:00,2.275,2.2752,2.27495,2.27495,150400000.0
2007-11-27 09:16:00,2.27495,2.27515,2.2749,2.275,231700000.0
2007-11-27 09:17:00,2.275,2.27575,2.275,2.27565,444800000.0
2007-11-27 09:18:00,2.27565,2.2761,2.27555,2.2759,491500000.0
2007-11-27 09:19:00,2.2759,2.27605,2.27535,2.27605,430400000.0
2007-11-27 09:20:00,2.27605,2.27645,2.2756,2.2757,486400000.0
2007-11-27 09:21:00,2.2757,2.2759,2.2755,2.2758,520800000.0
2007-11-27 09:22:00,2.2758,2.2761,2.2755,2.2756,488000000.0
2007-11-27 09:23:00,2.2756,2.2756,2.2748,2.2752,751800000.0
2007-11-27 09:24:00,2.2754,2.2756,2.27475,2.27535,501800000.0
2007-11-27 09:25:00,2.2758,2.2762,2.2758,2.2761,564400000.0
2007-11-27 09:26:00,2.2761,2.2766,2.2761,2.2766,574100000.0
2007-11-27 09:27:00,2.2765,2.2767,2.2762,2.2762,547600000.0
2007-11-27 09:28:00,2.2762,2.2763,2.2751,2.2756,556000000.0
2007-11-27 09:29:00,2.2756,2.2765,2.2755,2.27625,595400000.0
2007-11-27 09:30:00,2.2763,2.2764,2.2758,2.2759,666600000.0
2007-11-27 09:31:00,2.2759,2.2764,2.2759,2.2761,595700000.0
2007-11-27 09:32:00,2.2761,2.2762,2.2759,2.2762,688400000.0
2007-11-27 09:33:00,2.27625,2.27665,2.2761,2.2763,584800000.0
2007-11-27 09:34:00,2.2763,2.2763,2.2758,2.2762,534600000.0
2007-11-27 09:35:00,2.2762,2.27635,2.2759,2.2761,537600000.0
2007-11-27 09:36:00,2.2761,2.2762,2.2759,2.2761,653200000.0
2007-11-27 09:37:00,2.2761,2.2765,2.2759,2.2764,388000000.0
2007-11-27 09:38:00,2.2764,2.2764,2.2758,2.2759,722400000.0
2007-11-27 09:39:00,2.2759,2.2763,2.2758,2.2762,847100000.0
2007-11-27 09:40:00,2.2762,2.2766,2.27595,2.2765,898600000.0
2007-11-27 09:41:00,2.2765,2.2767,2.2763,2.2767,424800000.0
2007-11-27 09:42:00,2.2767,2.2772,2.2767,2.2771,651200000.0
2007-11-27 09:43:00,2.2771,2.2779,2.2771,2.27765,705900000.0
2007-11-27 09:44:00,2.27765,2.27785,2.2775,2.2778,493000000.0
2007-11-27 09:45:00,2.2779,2.27795,2.2771,2.2776,962800000.0
2007-11-27 09:46:00,2.2776,2.278,2.2773,2.2778,836400000.0
2007-11-27 09:47:00,2.2778,2.2778,2.2772,2.2773,716100000.0
2007-11-27 09:48:00,2.2773,2.2775,2.2771,2.2775,935200000.0
2007-11-27 09:49:00,2.2775,2.2778,2.2773,2.2777,555000000.0
2007-11-27 09:50:00,2.2778,2.2781,2.27765,2.2781,747400000.0
2007-11-27 09:51:00,2.2781,2.2781,2.2773,2.2774,800700000.0
2007-11-27 09:52:00,2.2774,2.2775,2.2768,2.2773,858800000.0
2007-11-27 09:53:00,2.2773,2.2774,2.2765,2.2766,908500003.0
2007-11-27 09:54:00,2.2766,2.2774,2.2765,2.2772,834100000.0
2007-11-27 09:55:00,2.2772,2.2776,2.27705,2.2774,730300000.0
2007-11-27 09:56:00,2.2774,2.2776,2.2774,2.2774,645600000.0
2007-11-27 09:57:00,2.2774,2.2777,2.2772,2.2773,793900000.0
2007-11-27 09:58:00,2.2773,2.2776,2.2772,2.2775,661600000.0
2007-11-27 09:59:00,2.2775,2.2777,2.27715,2.2774,788600000.0
2007-11-27 10:00:00,2.2774,2.2778,2.2771,2.27725,673900000.0
2007-11-27 10:01:00,2.27725,2.2779,2.27715,2.2776,759400000.0
2007-11-27 10:02:00,2.2776,2.278,2.2775,2.2779,647600000.0
2007-11-27 10:03:00,2.2779,2.2783,2.2779,2.2783,906500000.0
2007-11-27 10:04:00,2.2783,2.2785,2.2779,2.2784,954800000.0
2007-11-27 10:05:00,2.2784,2.2789,2.2781,2.2789,865800000.0
2007-11-27 10:06:00,2.2788,2.279,2.2768,2.2784,906500000.0
2007-11-27 10:07:00,2.2784,2.2793,2.2781,2.2793,774900000.0
2007-11-27 10:08:00,2.2792,2.2795,2.2785,2.2786,952900000.0
2007-11-27 10:09:00,2.2786,2.2787,2.2776,2.2778,947200000.0
2007-11-27 10:10:00,2.2777,2.2789,2.2777,2.2787,925200000.0
2007-11-27 10:11:00,2.2787,2.2789,2.2783,2.2785,794800000.0
2007-11-27 10:12:00,2.2785,2.279,2.2784,2.2788,754500000.0
2007-11-27 10:13:00,2.2788,2.2794,2.2786,2.279,797000000.0
2007-11-27 10:14:00,2.279,2.2797,2.279,2.2797,729600000.0
2007-11-27 10:15:00,2.2797,2.2801,2.2786,2.2799,851500000.0
2007-11-27 10:16:00,2.2799,2.28,2.2787,2.2788,840600000.0
2007-11-27 10:17:00,2.2788,2.279,2.2784,2.2784,1011899999.0
2007-11-27 10:18:00,2.2783,2.2788,2.2781,2.2786,833200000.0
2007-11-27 10:19:00,2.2786,2.2793,2.27825,2.279,734200000.0
2007-11-27 10:20:00,2.279,2.2803,2.27895,2.27975,776500000.0
2007-11-27 10:21:00,2.27975,2.2804,2.2796,2.2799,798800000.0
2007-11-27 10:22:00,2.2798,2.2799,2.2792,2.2792,755300000.0
2007-11-27 10:23:00,2.2793,2.2794,2.279,2.2792,857800000.0
2007-11-27 10:24:00,2.2791,2.2792,2.279,2.279,684400000.0
2007-11-27 10:25:00,2.279,2.2792,2.2783,2.2783,691300000.0
2007-11-27 10:26:00,2.2783,2.2793,2.2783,2.279,857100000.0
2007-11-27 10:27:00,2.279,2.2791,2.27865,2.2788,674400000.0
2007-11-27 10:28:00,2.2788,2.2794,2.2787,2.2789,736100000.0
2007-11-27 10:29:00,2.2789,2.2801,2.2789,2.27965,594500000.0
2007-11-27 10:30:00,2.27965,2.28055,2.27965,2.2802,677200000.0
2007-11-27 10:31:00,2.2802,2.2802,2.2799,2.2802,318300000.0
2007-11-27 10:32:00,2.2802,2.28035,2.28015,2.2803,424600000.0
2007-11-27 10:33:00,2.2802,2.2805,2.2793,2.2794,570400000.0
2007-11-27 10:34:00,2.2794,2.2796,2.2793,2.2794,626900000.0
2007-11-27 10:35:00,2.2794,2.2796,2.2791,2.2793,644500000.0
2007-11-27 10:36:00,2.2793,2.2794,2.2788,2.2789,638000000.0
2007-11-27 10:37:00,2.2789,2.27915,2.2787,2.2791,530000000.0
2007-11-27 10:38:00,2.2791,2.27915,2.2783,2.2783,833600000.0
2007-11-27 10:39:00,2.2783,2.2785,2.278,2.2783,577200000.0
2007-11-27 10:40:00,2.2783,2.2785,2.2782,2.2783,675400000.0
2007-11-27 10:41:00,2.2784,2.2786,2.2782,2.2785,710800000.0
2007-11-27 10:42:00,2.2785,2.2789,2.2784,2.2787,934400000.0
2007-11-27 10:43:00,2.2787,2.27895,2.27865,2.2787,618100000.0
2007-11-27 10:44:00,2.2787,2.2789,2.2784,2.2787,740600000.0
2007-11-27 10:45:00,2.2787,2.279,2.2786,2.2789,890800000.0
2007-11-27 10:46:00,2.2789,2.27945,2.2788,2.2791,777900000.0
2007-11-27 10:47:00,2.2792,2.2796,2.2791,2.2794,809500000.0
2007-11-27 10:48:00,2.2794,2.2799,2.27915,2.2792,814300000.0
2007-11-27 10:49:00,2.2792,2.2802,2.279,2.2798,731400000.0
2007-11-27 10:50:00,2.2798,2.2804,2.27965,2.2799,606400000.0
2007-11-27 10:51:00,2.2799,2.28025,2.2799,2.2801,233200000.0
2007-11-27 10:52:00,2.2801,2.2802,2.2799,2.28,394000000.0
2007-11-27 10:53:00,2.28,2.28,2.2797,2.2799,562900000.0
2007-11-27 10:54:00,2.2799,2.27995,2.2796,2.2797,542400000.0
2007-11-27 10:55:00,2.2797,2.2799,2.27955,2.27965,416600000.0
2007-11-27 10:56:00,2.27965,2.2798,2.2795,2.2795,376900000.0
2007-11-27 10:57:00,2.2795,2.2797,2.2793,2.2795,603300001.0
2007-11-27 10:58:00,2.2795,2.2796,2.279,2.2794,691000000.0
2007-11-27 10:59:00,2.2793,2.2796,2.2782,2.2784,680000000.0
2007-11-27 11:00:00,2.2785,2.2791,2.2775,2.2784,753300000.0
2007-11-27 11:01:00,2.2784,2.2786,2.2782,2.2786,529200000.0
2007-11-27 11:02:00,2.2786,2.2791,2.2778,2.27785,659200000.0
2007-11-27 11:03:00,2.278,2.2789,2.2779,2.2783,688400000.0
2007-11-27 11:04:00,2.2783,2.2791,2.2782,2.27885,718300000.0
2007-11-27 11:05:00,2.2788,2.2791,2.2783,2.2783,858900000.0
2007-11-27 11:06:00,2.2783,2.279,2.2781,2.2787,978700000.0
2007-11-27 11:07:00,2.2787,2.279,2.2786,2.2788,709100000.0
2007-11-27 11:08:00,2.2788,2.2793,2.2788,2.279,740900000.0
2007-11-27 11:09:00,2.279,2.2795,2.279,2.27915,653600000.0
2007-11-27 11:10:00,2.27915,2.2793,2.2786,2.2786,739900000.0
2007-11-27 11:11:00,2.2786,2.2788,2.2784,2.2785,653100000.0
2007-11-27 11:12:00,2.27855,2.27875,2.27825,2.27845,412800000.0
2007-11-27 11:13:00,2.27845,2.27845,2.27655,2.27695,546000000.0
2007-11-27 11:14:00,2.27705,2.27715,2.27675,2.277,354900000.0
2007-11-27 11:15:00,2.277,2.277,2.2756,2.2759,757200000.0
2007-11-27 11:16:00,2.276,2.27625,2.2757,2.27615,843500001.0
2007-11-27 11:17:00,2.27615,2.27645,2.2759,2.2759,615200000.0
2007-11-27 11:18:00,2.2759,2.2759,2.27405,2.2746,617900000.0
2007-11-27 11:19:00,2.2746,2.2752,2.2745,2.2751,576500000.0
2007-11-27 11:20:00,2.2751,2.2752,2.2749,2.2751,350000000.0
2007-11-27 11:21:00,2.2751,2.2754,2.2749,2.2751,669700000.0
2007-11-27 11:22:00,2.2751,2.2753,2.27485,2.2752,528500000.0
2007-11-27 11:23:00,2.2751,2.2752,2.27485,2.2751,799600000.0
2007-11-27 11:24:00,2.27505,2.2752,2.2748,2.275,871400000.0
2007-11-27 11:25:00,2.275,2.2754,2.2749,2.2754,956800000.0
2007-11-27 11:26:00,2.2754,2.2757,2.2753,2.2755,899600001.0
2007-11-27 11:27:00,2.2755,2.2758,2.2752,2.2754,602400000.0
2007-11-27 11:28:00,2.2754,2.2755,2.2753,2.2754,257200000.0
2007-11-27 11:29:00,2.2755,2.2755,2.2748,2.275,526500000.0
2007-11-27 11:30:00,2.275,2.2752,2.275,2.2752,617100000.0
2007-11-27 11:31:00,2.2753,2.2755,2.2751,2.2753,563600000.0
2007-11-27 11:32:00,2.2753,2.2755,2.2751,2.2755,479700000.0
2007-11-27 11:33:00,2.2755,2.2761,2.2753,2.2758,600000000.0
2007-11-27 11:34:00,2.2759,2.2763,2.2756,2.27615,998500000.0
2007-11-27 11:35:00,2.27615,2.2764,2.2759,2.276,1034100000.0
2007-11-27 11:36:00,2.276,2.276,2.2757,2.276,525800000.0
2007-11-27 11:37:00,2.276,2.2763,2.2758,2.276,423600000.0
2007-11-27 11:38:00,2.2759,2.276,2.2757,2.276,323800000.0
2007-11-27 11:39:00,2.276,2.276,2.2755,2.2757,452000000.0
2007-11-27 11:40:00,2.2757,2.2759,2.2754,2.2756,763700000.0
2007-11-27 11:41:00,2.2756,2.2759,2.2755,2.2756,543800000.0
2007-11-27 11:42:00,2.2756,2.2758,2.2756,2.2757,621300000.0
2007-11-27 11:43:00,2.2757,2.276,2.2757,2.2758,446100000.0
2007-11-27 11:44:00,2.2758,2.2761,2.2758,2.276,749600000.0
2007-11-27 11:45:00,2.276,2.2763,2.2758,2.276,771000000.0
2007-11-27 11:46:00,2.276,2.2764,2.276,2.2764,560700000.0
2007-11-27 11:47:00,2.2764,2.2764,2.2759,2.276,660100000.0
2007-11-27 11:48:00,2.276,2.276,2.2754,2.2756,692700000.0
2007-11-27 11:49:00,2.2756,2.2758,2.2754,2.2755,594000000.0
2007-11-27 11:50:00,2.2755,2.2757,2.2753,2.2755,606800000.0
2007-11-27 11:51:00,2.2755,2.2758,2.2755,2.2757,644800000.0
2007-11-27 11:52:00,2.2757,2.2758,2.27565,2.2758,402700000.0
2007-11-27 11:53:00,2.2758,2.2759,2.2757,2.2759,354400000.0
2007-11-27 11:54:00,2.2759,2.2759,2.2756,2.2759,510100000.0
2007-11-27 11:55:00,2.2759,2.2759,2.2756,2.2759,459700000.0
2007-11-27 11:56:00,2.2759,2.2761,2.2757,2.276,449100000.0
2007-11-27 11:57:00,2.276,2.27615,2.2757,2.2758,635000000.0
2007-11-27 11:58:00,2.2759,2.2762,2.2756,2.2761,520100000.0
2007-11-27 11:59:00,2.2761,2.2764,2.2759,2.2763,523800000.0
2007-11-27 12:00:00,2.2764,2.2765,2.27605,2.2764,884000000.0
2007-11-27 12:01:00,2.2763,2.2765,2.2761,2.2762,417500000.0
2007-11-27 12:02:00,2.2762,2.2764,2.2759,2.2762,666000000.0
2007-11-27 12:03:00,2.2761,2.2762,2.2755,2.2757,698300000.0
2007-11-27 12:04:00,2.2756,2.2763,2.2756,2.2761,652000000.0
2007-11-27 12:05:00,2.2761,2.2764,2.276,2.2763,522600000.0
2007-11-27 12:06:00,2.27625,2.2764,2.276,2.27625,670600000.0
2007-11-27 12:07:00,2.27625,2.27625,2.27585,2.2761,561700000.0
2007-11-27 12:08:00,2.2761,2.2762,2.2757,2.2759,592400000.0
2007-11-27 12:09:00,2.2759,2.27595,2.27525,2.2756,781800000.0
2007-11-27 12:10:00,2.2756,2.2756,2.2752,2.2755,463400000.0
2007-11-27 12:11:00,2.2755,2.2756,2.2754,2.2755,395500000.0
2007-11-27 12:12:00,2.2755,2.2758,2.2751,2.2753,644700000.0
2007-11-27 12:13:00,2.2753,2.2757,2.27525,2.2757,883300000.0
2007-11-27 12:14:00,2.2757,2.276,2.2756,2.2759,619700000.0
2007-11-27 12:15:00,2.2759,2.276,2.2757,2.2759,424800000.0
2007-11-27 12:16:00,2.27585,2.276,2.27585,2.276,264800000.0
2007-11-27 12:17:00,2.276,2.2761,2.27585,2.276,403400000.0
2007-11-27 12:18:00,2.276,2.27615,2.276,2.276,302700000.0
2007-11-27 12:19:00,2.276,2.276,2.2756,2.2758,611700000.0
2007-11-27 12:20:00,2.2758,2.276,2.2755,2.2758,923100000.0
2007-11-27 12:21:00,2.2758,2.2763,2.2758,2.276,899400000.0
2007-11-27 12:22:00,2.276,2.2764,2.2759,2.2761,647900000.0
2007-11-27 12:23:00,2.2761,2.2764,2.276,2.2762,348800000.0
2007-11-27 12:24:00,2.2762,2.2762,2.27605,2.2761,464000000.0
2007-11-27 12:25:00,2.2761,2.2761,2.2757,2.2757,435300000.0
2007-11-27 12:26:00,2.2758,2.2759,2.2755,2.27565,1124199999.0
2007-11-27 12:27:00,2.27565,2.27565,2.27495,2.2751,689100000.0
2007-11-27 12:28:00,2.2751,2.2755,2.27485,2.2751,849599998.0
2007-11-27 12:29:00,2.2751,2.2753,2.2746,2.2748,1080200000.0
2007-11-27 12:30:00,2.2749,2.2753,2.2748,2.27515,622600000.0
2007-11-27 12:31:00,2.27515,2.2757,2.27505,2.2757,721700000.0
2007-11-27 12:32:00,2.27565,2.2758,2.27535,2.2756,474200000.0
2007-11-27 12:33:00,2.27565,2.2762,2.2756,2.2762,581900000.0
2007-11-27 12:34:00,2.2762,2.27655,2.2761,2.2763,658300000.0
2007-11-27 12:35:00,2.2762,2.2765,2.2762,2.27645,774600000.0
2007-11-27 12:36:00,2.2764,2.2765,2.276,2.27615,686200000.0
2007-11-27 12:37:00,2.27615,2.2764,2.2759,2.2761,650300000.0
2007-11-27 12:38:00,2.2761,2.2766,2.2761,2.2763,572900000.0
2007-11-27 12:39:00,2.2763,2.27655,2.27625,2.27635,251500000.0
2007-11-27 12:40:00,2.27635,2.27665,2.27635,2.2764,494300000.0
2007-11-27 12:41:00,2.2764,2.2766,2.2763,2.2766,344800000.0
2007-11-27 12:42:00,2.2766,2.2766,2.2762,2.2765,288800000.0
2007-11-27 12:43:00,2.2765,2.2766,2.2763,2.2765,306200000.0
2007-11-27 12:44:00,2.2765,2.2765,2.2761,2.2762,344300000.0
2007-11-27 12:45:00,2.276,2.2763,2.276,2.276,411300000.0
2007-11-27 12:46:00,2.276,2.27635,2.276,2.2763,633800000.0
2007-11-27 12:47:00,2.2763,2.2764,2.2763,2.2764,233800000.0
2007-11-27 12:48:00,2.2763,2.2764,2.2762,2.2763,621800000.0
2007-11-27 12:49:00,2.2763,2.2766,2.2763,2.2765,681800000.0
2007-11-27 12:50:00,2.2765,2.27655,2.2763,2.27635,799700000.0
2007-11-27 12:51:00,2.27635,2.2765,2.2763,2.2764,461500000.0
2007-11-27 12:52:00,2.2764,2.2764,2.2762,2.27625,572200000.0
2007-11-27 12:53:00,2.2763,2.2764,2.2762,2.2764,429500000.0
2007-11-27 12:54:00,2.2764,2.2764,2.2761,2.2764,403400000.0
2007-11-27 12:55:00,2.2764,2.2764,2.276,2.276,249100000.0
2007-11-27 12:56:00,2.276,2.2764,2.2759,2.276,676600000.0
2007-11-27 12:57:00,2.2759,2.27615,2.2755,2.2755,715500000.0
2007-11-27 12:58:00,2.2755,2.27575,2.2753,2.27555,639800000.0
2007-11-27 12:59:00,2.27555,2.2757,2.2755,2.2755,719800000.0
2007-11-27 13:00:00,2.2755,2.2758,2.2753,2.2757,691000000.0
2007-11-27 13:01:00,2.2757,2.2759,2.2754,2.2757,658700000.0
2007-11-27 13:02:00,2.2757,2.2759,2.2755,2.2759,687800000.0
2007-11-27 13:03:00,2.27605,2.2763,2.27595,2.2762,543900000.0
2007-11-27 13:04:00,2.2762,2.2762,2.2759,2.27595,539000000.0
2007-11-27 13:05:00,2.27595,2.27595,2.2756,2.2756,250700000.0
2007-11-27 13:06:00,2.2756,2.2757,2.2753,2.2753,472300000.0
2007-11-27 13:07:00,2.2753,2.2755,2.2752,2.2753,580300000.0
2007-11-27 13:08:00,2.2753,2.2755,2.2751,2.2752,597800000.0
2007-11-27 13:09:00,2.2752,2.2754,2.2749,2.27535,661400000.0
2007-11-27 13:10:00,2.27545,2.2756,2.2752,2.2753,762599998.0
2007-11-27 13:11:00,2.2754,2.2756,2.2751,2.2752,626699998.0
2007-11-27 13:12:00,2.2753,2.2753,2.275,2.2751,723500000.0
2007-11-27 13:13:00,2.2751,2.2753,2.2751,2.2752,411900000.0
2007-11-27 13:14:00,2.2752,2.2752,2.2751,2.2751,273500000.0
2007-11-27 13:15:00,2.2751,2.2758,2.2751,2.2758,779200000.0
2007-11-27 13:16:00,2.2757,2.2766,2.2756,2.2763,878200000.0
2007-11-27 13:17:00,2.2763,2.2766,2.276,2.2765,840500000.0
2007-11-27 13:18:00,2.2765,2.2772,2.2764,2.2769,748900001.0
2007-11-27 13:19:00,2.27685,2.2772,2.2767,2.2769,782899998.0
2007-11-27 13:20:00,2.2769,2.2771,2.2768,2.277,321800000.0
2007-11-27 13:21:00,2.277,2.2771,2.2767,2.2767,633800000.0
2007-11-27 13:22:00,2.2767,2.2768,2.2764,2.2766,637700000.0
2007-11-27 13:23:00,2.27655,2.2767,2.2765,2.2766,552400000.0
2007-11-27 13:24:00,2.2766,2.27675,2.2766,2.2767,684800000.0
2007-11-27 13:25:00,2.2767,2.2768,2.2765,2.2766,632800000.0
2007-11-27 13:26:00,2.2765,2.27675,2.2764,2.27675,518100000.0
2007-11-27 13:27:00,2.2768,2.2769,2.2765,2.2765,606600000.0
2007-11-27 13:28:00,2.2765,2.27655,2.2763,2.2765,764399997.0
2007-11-27 13:29:00,2.2765,2.2769,2.2764,2.2767,378199999.0
2007-11-27 13:30:00,2.2767,2.27675,2.27665,2.27675,248400000.0
2007-11-27 13:31:00,2.27675,2.27675,2.2764,2.2766,390900000.0
2007-11-27 13:32:00,2.2766,2.27675,2.2765,2.2766,676400000.0
2007-11-27 13:33:00,2.2766,2.2766,2.2763,2.2764,511000000.0
2007-11-27 13:34:00,2.2764,2.2764,2.276,2.276,519100000.0
2007-11-27 13:35:00,2.276,2.2764,2.276,2.2761,564500000.0
2007-11-27 13:36:00,2.2761,2.2762,2.276,2.2761,362100000.0
2007-11-27 13:37:00,2.27605,2.2764,2.27605,2.2764,526900000.0
2007-11-27 13:38:00,2.2764,2.27655,2.2763,2.2764,351700000.0
2007-11-27 13:39:00,2.2764,2.2765,2.2758,2.2759,564800000.0
2007-11-27 13:40:00,2.2759,2.2762,2.2758,2.2759,698800000.0
2007-11-27 13:41:00,2.2759,2.2761,2.2759,2.2761,260500000.0
2007-11-27 13:42:00,2.2761,2.2761,2.2758,2.2759,557500000.0
2007-11-27 13:43:00,2.2759,2.276,2.2755,2.2756,783399997.0
2007-11-27 13:44:00,2.27565,2.2757,2.2754,2.2756,593900000.0
2007-11-27 13:45:00,2.2756,2.2757,2.2754,2.2756,379400000.0
2007-11-27 13:46:00,2.2756,2.2761,2.2756,2.2761,422600000.0
2007-11-27 13:47:00,2.2761,2.2763,2.276,2.276,244100000.0
2007-11-27 13:48:00,2.276,2.2762,2.276,2.2761,398200000.0
2007-11-27 13:49:00,2.2762,2.27665,2.276,2.2766,612400000.0
2007-11-27 13:50:00,2.2766,2.277,2.2766,2.27675,379400000.0
2007-11-27 13:51:00,2.27675,2.27705,2.2765,2.2765,458700000.0
2007-11-27 13:52:00,2.2766,2.2769,2.2763,2.2765,717000000.0
2007-11-27 13:53:00,2.2765,2.2767,2.2765,2.2766,365000000.0
2007-11-27 13:54:00,2.2766,2.2766,2.2763,2.2765,374700000.0
2007-11-27 13:55:00,2.2765,2.2766,2.2764,2.2765,271600000.0
2007-11-27 13:56:00,2.2766,2.2767,2.27625,2.2763,352700000.0
2007-11-27 13:57:00,2.27625,2.27665,2.276,2.2765,721300000.0
2007-11-27 13:58:00,2.2765,2.277,2.2765,2.2769,684400000.0
2007-11-27 13:59:00,2.2768,2.2769,2.2766,2.2766,698100000.0
2007-11-27 14:00:00,2.27655,2.27705,2.2764,2.277,437500000.0
2007-11-27 14:01:00,2.277,2.277,2.2766,2.2768,378600000.0
2007-11-27 14:02:00,2.2768,2.2769,2.2766,2.2766,626300000.0
2007-11-27 14:03:00,2.2766,2.2769,2.2766,2.2769,463700000.0
2007-11-27 14:04:00,2.2769,2.2773,2.2768,2.2768,359400000.0
2007-11-27 14:05:00,2.2768,2.27705,2.2768,2.27685,233600000.0
2007-11-27 14:06:00,2.27685,2.27685,2.2764,2.27645,601800000.0
2007-11-27 14:07:00,2.27645,2.2766,2.2763,2.2764,254100000.0
2007-11-27 14:08:00,2.2764,2.2765,2.2761,2.2765,540300000.0
2007-11-27 14:09:00,2.2765,2.2769,2.2765,2.2766,441500000.0
2007-11-27 14:10:00,2.2766,2.2768,2.2764,2.2764,651800000.0
2007-11-27 14:11:00,2.2765,2.2768,2.2764,2.2767,511500000.0
2007-11-27 14:12:00,2.2767,2.2767,2.2766,2.2767,609600000.0
2007-11-27 14:13:00,2.2767,2.2768,2.2765,2.27665,649900000.0
2007-11-27 14:14:00,2.27665,2.2775,2.27655,2.2774,513500000.0
2007-11-27 14:15:00,2.2774,2.2777,2.2772,2.2772,539800000.0
2007-11-27 14:16:00,2.2772,2.27735,2.277,2.2771,383900000.0
2007-11-27 14:17:00,2.2771,2.27715,2.277,2.2771,323800000.0
2007-11-27 14:18:00,2.2771,2.2773,2.2767,2.2768,745800000.0
2007-11-27 14:19:00,2.2768,2.2771,2.2767,2.2768,682400000.0
2007-11-27 14:20:00,2.2768,2.2769,2.2765,2.2768,536500000.0
2007-11-27 14:21:00,2.2768,2.27695,2.2767,2.2767,444900000.0
2007-11-27 14:22:00,2.2767,2.2775,2.2767,2.2771,621300000.0
2007-11-27 14:23:00,2.2771,2.27735,2.2768,2.277,742500000.0
2007-11-27 14:24:00,2.277,2.277,2.2759,2.2759,799800000.0
2007-11-27 14:25:00,2.2759,2.2764,2.2758,2.2761,746700000.0
2007-11-27 14:26:00,2.2761,2.2761,2.27565,2.2759,885600001.0
2007-11-27 14:27:00,2.276,2.2762,2.2755,2.2756,466800000.0
2007-11-27 14:28:00,2.2755,2.2756,2.2753,2.2756,508000000.0
2007-11-27 14:29:00,2.2756,2.276,2.2749,2.275,717900000.0
2007-11-27 14:30:00,2.275,2.2757,2.2748,2.2752,792100000.0
2007-11-27 14:31:00,2.275,2.2757,2.275,2.2757,603499999.0
2007-11-27 14:32:00,2.2757,2.2759,2.2756,2.2759,636600000.0
2007-11-27 14:33:00,2.2759,2.2762,2.2758,2.2762,832100000.0
2007-11-27 14:34:00,2.2761,2.2763,2.276,2.276,509700000.0
2007-11-27 14:35:00,2.276,2.2763,2.2757,2.2757,1006700000.0
2007-11-27 14:36:00,2.2757,2.2758,2.2749,2.2749,814500000.0
2007-11-27 14:37:00,2.2749,2.2758,2.2749,2.275,586500000.0
2007-11-27 14:38:00,2.275,2.2751,2.2745,2.2749,421900000.0
2007-11-27 14:39:00,2.2748,2.275,2.2745,2.2747,646900002.0
2007-11-27 14:40:00,2.2747,2.27515,2.2746,2.2749,607100000.0
2007-11-27 14:41:00,2.2749,2.275,2.2747,2.2747,507600000.0
2007-11-27 14:42:00,2.2747,2.2747,2.2743,2.2743,765500000.0
2007-11-27 14:43:00,2.2743,2.27455,2.2743,2.2745,487100000.0
2007-11-27 14:44:00,2.2745,2.2745,2.2742,2.2744,169299999.0
2007-11-27 14:45:00,2.2744,2.27465,2.2741,2.2743,344400000.0
2007-11-27 14:46:00,2.2743,2.2744,2.274,2.2742,588700000.0
2007-11-27 14:47:00,2.2742,2.2745,2.274,2.2745,444900000.0
2007-11-27 14:48:00,2.2745,2.2747,2.27425,2.27425,518700000.0
2007-11-27 14:49:00,2.2743,2.27455,2.27425,2.2745,648500000.0
2007-11-27 14:50:00,2.2745,2.2745,2.2742,2.2742,455200000.0
2007-11-27 14:51:00,2.2743,2.27435,2.27415,2.2742,232400000.0
2007-11-27 14:52:00,2.2742,2.2745,2.2742,2.2745,399900000.0
2007-11-27 14:53:00,2.2745,2.2745,2.2732,2.2732,448000000.0
2007-11-27 14:54:00,2.2731,2.2733,2.2724,2.2727,451500000.0
2007-11-27 14:55:00,2.2727,2.2728,2.2724,2.2724,909500000.0
2007-11-27 14:56:00,2.2724,2.2726,2.2723,2.2723,730000000.0
2007-11-27 14:57:00,2.27225,2.2729,2.2722,2.2729,956300000.0
2007-11-27 14:58:00,2.2729,2.2729,2.272,2.2727,924700001.0
2007-11-27 14:59:00,2.2727,2.2732,2.2725,2.2725,650500000.0
2007-11-27 15:00:00,2.2725,2.2725,2.2716,2.2718,866500000.0
2007-11-27 15:01:00,2.2717,2.2725,2.2717,2.2724,571400000.0
2007-11-27 15:02:00,2.2724,2.2731,2.2724,2.273,586800000.0
2007-11-27 15:03:00,2.273,2.2731,2.2719,2.2719,710500000.0
2007-11-27 15:04:00,2.2719,2.2721,2.2714,2.2714,856000000.0
2007-11-27 15:05:00,2.2715,2.27195,2.2715,2.2717,898600000.0
2007-11-27 15:06:00,2.2717,2.2718,2.2714,2.2714,940500000.0
2007-11-27 15:07:00,2.2714,2.2723,2.2714,2.2723,771000000.0
2007-11-27 15:08:00,2.2723,2.2726,2.2721,2.2723,605900000.0
2007-11-27 15:09:00,2.2723,2.2726,2.2722,2.2724,469900000.0
2007-11-27 15:10:00,2.2726,2.2726,2.27165,2.27185,676299999.0
2007-11-27 15:11:00,2.27185,2.2719,2.2716,2.2718,621800001.0
2007-11-27 15:12:00,2.2718,2.2723,2.2717,2.2721,653600000.0
2007-11-27 15:13:00,2.2721,2.2723,2.2716,2.2721,974000000.0
2007-11-27 15:14:00,2.2721,2.2722,2.2718,2.27205,861000001.0
2007-11-27 15:15:00,2.2721,2.27235,2.2718,2.27235,807100002.0
2007-11-27 15:16:00,2.27235,2.2727,2.2719,2.2727,552700000.0
2007-11-27 15:17:00,2.2727,2.2728,2.271,2.2714,984500000.0
2007-11-27 15:18:00,2.2715,2.2718,2.2711,2.2713,840600000.0
2007-11-27 15:19:00,2.27125,2.27185,2.27115,2.2718,391500000.0
2007-11-27 15:20:00,2.2718,2.2724,2.2713,2.2721,768200000.0
2007-11-27 15:21:00,2.2722,2.2722,2.2716,2.27185,764200000.0
2007-11-27 15:22:00,2.27185,2.27235,2.2717,2.27235,856000000.0
2007-11-27 15:23:00,2.27235,2.27245,2.27155,2.2721,639800000.0
2007-11-27 15:24:00,2.2721,2.27225,2.2716,2.2717,403000000.0
2007-11-27 15:25:00,2.2717,2.2721,2.2717,2.2721,1035800000.0
2007-11-27 15:26:00,2.2721,2.2723,2.2715,2.2717,888200000.0
2007-11-27 15:27:00,2.2717,2.2717,2.27085,2.271,827200000.0
2007-11-27 15:28:00,2.271,2.27145,2.27085,2.2712,654600000.0
2007-11-27 15:29:00,2.2712,2.27155,2.271,2.27125,804500000.0
2007-11-27 15:30:00,2.2712,2.27125,2.2699,2.2701,717200000.0
2007-11-27 15:31:00,2.2701,2.2703,2.27,2.2701,714500000.0
2007-11-27 15:32:00,2.2701,2.27025,2.2691,2.2692,718300000.0
2007-11-27 15:33:00,2.2692,2.27015,2.2692,2.27,648700000.0
2007-11-27 15:34:00,2.27,2.27045,2.2699,2.2699,763500000.0
2007-11-27 15:35:00,2.2699,2.27045,2.2698,2.27045,896300000.0
2007-11-27 15:36:00,2.27045,2.2706,2.2699,2.2706,868300000.0
2007-11-27 15:37:00,2.2706,2.27075,2.2703,2.2703,772800000.0
2007-11-27 15:38:00,2.2703,2.27095,2.2702,2.2709,1073499999.0
2007-11-27 15:39:00,2.2709,2.27125,2.2707,2.271,482300000.0
2007-11-27 15:40:00,2.271,2.27115,2.27095,2.27115,474900000.0
2007-11-27 15:41:00,2.2711,2.2716,2.2711,2.2715,637000000.0
2007-11-27 15:42:00,2.2716,2.27225,2.2715,2.2719,859200000.0
2007-11-27 15:43:00,2.2719,2.27225,2.2718,2.2722,937900000.0
2007-11-27 15:44:00,2.2723,2.2732,2.272,2.27285,803399999.0
2007-11-27 15:45:00,2.27285,2.27325,2.2728,2.27325,820700000.0
2007-11-27 15:46:00,2.27325,2.274,2.2732,2.27335,752000000.0
2007-11-27 15:47:00,2.2734,2.27345,2.27295,2.27295,718600000.0
2007-11-27 15:48:00,2.27295,2.2732,2.2726,2.2731,686100000.0
2007-11-27 15:49:00,2.2731,2.27345,2.2728,2.2732,780900000.0
2007-11-27 15:50:00,2.2732,2.2737,2.2731,2.2736,775800000.0
2007-11-27 15:51:00,2.2736,2.27375,2.2733,2.2736,657300000.0
2007-11-27 15:52:00,2.27365,2.27375,2.2735,2.2737,478400000.0
2007-11-27 15:53:00,2.2737,2.27405,2.2737,2.2739,596400000.0
2007-11-27 15:54:00,2.2739,2.27425,2.2737,2.27395,485900000.0
2007-11-27 15:55:00,2.2737,2.2738,2.2728,2.2728,897200000.0
2007-11-27 15:56:00,2.2728,2.2731,2.2726,2.2727,762600000.0
2007-11-27 15:57:00,2.2728,2.27355,2.2727,2.2734,670100000.0
2007-11-27 15:58:00,2.2735,2.27385,2.2735,2.2736,744400000.0
2007-11-27 15:59:00,2.2736,2.2737,2.2732,2.2732,765100000.0
2007-11-27 16:00:00,2.2732,2.2734,2.2727,2.2728,710500000.0
2007-11-27 16:01:00,2.27285,2.27305,2.2727,2.2727,614400000.0
2007-11-27 16:02:00,2.2727,2.273,2.2727,2.273,689500000.0
2007-11-27 16:03:00,2.273,2.2738,2.273,2.2734,480400000.0
2007-11-27 16:04:00,2.2735,2.2738,2.2732,2.27345,723500000.0
2007-11-27 16:05:00,2.2735,2.2735,2.2731,2.2732,689800000.0
2007-11-27 16:06:00,2.2732,2.27335,2.2729,2.27335,667600000.0
2007-11-27 16:07:00,2.2733,2.274,2.2731,2.274,774000000.0
2007-11-27 16:08:00,2.274,2.27405,2.2736,2.2738,654700000.0
2007-11-27 16:09:00,2.2739,2.274,2.2737,2.27385,914200000.0
2007-11-27 16:10:00,2.27385,2.27425,2.2734,2.2741,1022600000.0
2007-11-27 16:11:00,2.2741,2.2742,2.2738,2.2742,784100000.0
2007-11-27 16:12:00,2.2742,2.27425,2.27345,2.27395,922399999.0
2007-11-27 16:13:00,2.2739,2.27405,2.2736,2.2737,643700000.0
2007-11-27 16:14:00,2.2737,2.27395,2.27365,2.2737,402200000.0
2007-11-27 16:15:00,2.2737,2.27405,2.2735,2.27375,718500000.0
2007-11-27 16:16:00,2.2738,2.27395,2.2737,2.27375,418200000.0
2007-11-27 16:17:00,2.2738,2.27385,2.2736,2.2736,676100000.0
2007-11-27 16:18:00,2.2735,2.2737,2.2733,2.2735,605700000.0
2007-11-27 16:19:00,2.2735,2.27365,2.2733,2.2735,634200000.0
2007-11-27 16:20:00,2.2735,2.27355,2.273,2.2732,975199998.0
2007-11-27 16:21:00,2.2732,2.2736,2.2731,2.2735,816100000.0
2007-11-27 16:22:00,2.2735,2.2737,2.2732,2.2734,945700000.0
2007-11-27 16:23:00,2.2733,2.2734,2.2731,2.2732,401000000.0
2007-11-27 16:24:00,2.2732,2.2734,2.2731,2.2731,811300000.0
2007-11-27 16:25:00,2.2731,2.2733,2.273,2.2732,795000000.0
2007-11-27 16:26:00,2.2732,2.2732,2.273,2.273,430900000.0
2007-11-27 16:27:00,2.273,2.27315,2.27295,2.27295,434800000.0
2007-11-27 16:28:00,2.27295,2.2732,2.27295,2.2732,458400000.0
2007-11-27 16:29:00,2.2732,2.2734,2.2731,2.2733,709300000.0
2007-11-27 16:30:00,2.2733,2.2734,2.2732,2.2732,487000000.0
2007-11-27 16:31:00,2.2732,2.27335,2.27295,2.2731,672400000.0
2007-11-27 16:32:00,2.2731,2.2735,2.27295,2.2733,951399999.0
2007-11-27 16:33:00,2.2733,2.27335,2.27285,2.27285,587000000.0
2007-11-27 16:34:00,2.27285,2.2735,2.2727,2.2734,910300001.0
2007-11-27 16:35:00,2.2734,2.27455,2.2734,2.274,563500000.0
2007-11-27 16:36:00,2.2741,2.2748,2.274,2.2748,845400000.0
2007-11-27 16:37:00,2.2747,2.27545,2.2747,2.27525,626500000.0
2007-11-27 16:38:00,2.27525,2.27535,2.2749,2.2749,619000000.0
2007-11-27 16:39:00,2.27505,2.27505,2.27465,2.27465,586600000.0
2007-11-27 16:40:00,2.27465,2.27475,2.27435,2.27445,534300000.0
2007-11-27 16:41:00,2.27445,2.27455,2.2741,2.2741,866800000.0
2007-11-27 16:42:00,2.2741,2.2746,2.2739,2.2743,734800000.0
2007-11-27 16:43:00,2.2743,2.2743,2.2741,2.2741,599400000.0
2007-11-27 16:44:00,2.2741,2.27415,2.2729,2.2729,723400000.0
2007-11-27 16:45:00,2.2729,2.27335,2.2729,2.2732,528700000.0
2007-11-27 16:46:00,2.2732,2.2735,2.273,2.27345,512800000.0
2007-11-27 16:47:00,2.27345,2.27375,2.27325,2.2733,612100000.0
2007-11-27 16:48:00,2.2733,2.27385,2.27325,2.27375,746700000.0
2007-11-27 16:49:00,2.27375,2.274,2.2737,2.2738,696900000.0
2007-11-27 16:50:00,2.2738,2.27405,2.2735,2.2735,833300000.0
2007-11-27 16:51:00,2.2735,2.27395,2.2735,2.27375,509000000.0
2007-11-27 16:52:00,2.27375,2.27405,2.2736,2.27395,625800000.0
2007-11-27 16:53:00,2.2738,2.27415,2.27375,2.2738,888699999.0
2007-11-27 16:54:00,2.2738,2.27425,2.27355,2.27385,1095800000.0
2007-11-27 16:55:00,2.27385,2.2744,2.2738,2.27435,769700000.0
2007-11-27 16:56:00,2.27435,2.27445,2.2736,2.2736,803800000.0
2007-11-27 16:57:00,2.2736,2.27395,2.2735,2.2737,859600000.0
2007-11-27 16:58:00,2.2738,2.2745,2.27375,2.2742,947000000.0
2007-11-27 16:59:00,2.2742,2.27485,2.274,2.2746,708500000.0
2007-11-27 17:00:00,2.2746,2.2751,2.2739,2.2747,1070800000.0
2007-11-27 17:01:00,2.2747,2.2754,2.27455,2.2753,673100000.0
2007-11-27 17:02:00,2.2753,2.2753,2.2747,2.2747,634600000.0
2007-11-27 17:03:00,2.2747,2.2753,2.2746,2.2749,934650000.0
2007-11-27 17:04:00,2.2749,2.2752,2.2748,2.2752,1014499999.0
2007-11-27 17:05:00,2.2752,2.2753,2.2748,2.2748,920600000.0
2007-11-27 17:06:00,2.2748,2.2748,2.2744,2.2744,558600000.0
2007-11-27 17:07:00,2.2744,2.27455,2.2737,2.274,674900000.0
2007-11-27 17:08:00,2.274,2.2745,2.274,2.2743,750400000.0
2007-11-27 17:09:00,2.2743,2.27455,2.274,2.2742,862800000.0
2007-11-27 17:10:00,2.27425,2.2748,2.27425,2.2745,728100000.0
2007-11-27 17:11:00,2.2745,2.2746,2.27415,2.2744,912400000.0
2007-11-27 17:12:00,2.2744,2.2745,2.274,2.274,730600000.0
2007-11-27 17:13:00,2.274,2.274,2.27335,2.27335,790500000.0
2007-11-27 17:14:00,2.2734,2.27375,2.2734,2.2735,563300000.0
2007-11-27 17:15:00,2.2735,2.2742,2.2735,2.274,557100000.0
2007-11-27 17:16:00,2.274,2.27425,2.2738,2.2742,839200000.0
2007-11-27 17:17:00,2.2742,2.27475,2.2742,2.2746,506100000.0
2007-11-27 17:18:00,2.2746,2.2754,2.2746,2.2754,417300000.0
2007-11-27 17:19:00,2.2754,2.27545,2.2752,2.2754,404600000.0
2007-11-27 17:20:00,2.2754,2.2754,2.2745,2.27475,643900000.0
2007-11-27 17:21:00,2.27475,2.27475,2.2743,2.27455,785200000.0
2007-11-27 17:22:00,2.2746,2.27495,2.2744,2.27445,1162700000.0
2007-11-27 17:23:00,2.2745,2.27495,2.27445,2.27485,650600000.0
2007-11-27 17:24:00,2.27485,2.27525,2.2746,2.27525,983400000.0
2007-11-27 17:25:00,2.2753,2.276,2.2753,2.2759,744500000.0
2007-11-27 17:26:00,2.2759,2.2769,2.2758,2.27645,812700000.0
2007-11-27 17:27:00,2.2763,2.2765,2.2759,2.2763,1029100000.0
2007-11-27 17:28:00,2.2764,2.2771,2.2762,2.2771,802300000.0
2007-11-27 17:29:00,2.2772,2.2773,2.2767,2.2771,955700000.0
2007-11-27 17:30:00,2.2771,2.27745,2.2768,2.2773,934499999.0
2007-11-27 17:31:00,2.2773,2.2775,2.2771,2.2773,803900001.0
2007-11-27 17:32:00,2.2772,2.2779,2.27705,2.27735,777400000.0
2007-11-27 17:33:00,2.2774,2.2778,2.2769,2.2778,525400000.0
2007-11-27 17:34:00,2.2778,2.27805,2.2774,2.2775,945000000.0
2007-11-27 17:35:00,2.2775,2.2777,2.2773,2.2777,827300000.0
2007-11-27 17:36:00,2.2776,2.2777,2.2772,2.2776,897900000.0
2007-11-27 17:37:00,2.27755,2.2777,2.2774,2.2775,1096500000.0
2007-11-27 17:38:00,2.2775,2.2776,2.277,2.2773,697100000.0
2007-11-27 17:39:00,2.2773,2.2777,2.2773,2.2776,571000000.0
2007-11-27 17:40:00,2.2775,2.27765,2.2772,2.27735,530800000.0
2007-11-27 17:41:00,2.27735,2.2781,2.27735,2.27805,666600000.0
2007-11-27 17:42:00,2.27805,2.27845,2.278,2.2781,579400000.0
2007-11-27 17:43:00,2.278,2.2784,2.278,2.2782,589600000.0
2007-11-27 17:44:00,2.2782,2.2782,2.27745,2.2776,608700000.0
2007-11-27 17:45:00,2.27775,2.27795,2.2773,2.2777,641100000.0
2007-11-27 17:46:00,2.2777,2.2778,2.2774,2.2775,632700000.0
2007-11-27 17:47:00,2.2775,2.2776,2.27725,2.27735,807900000.0
2007-11-27 17:48:00,2.27735,2.2776,2.2772,2.2773,426700000.0
2007-11-27 17:49:00,2.2773,2.27795,2.2772,2.27795,478100000.0
2007-11-27 17:50:00,2.27795,2.27845,2.2779,2.2784,583900000.0
2007-11-27 17:51:00,2.2784,2.27885,2.2784,2.2787,588600000.0
2007-11-27 17:52:00,2.2787,2.27965,2.2786,2.27905,606500000.0
2007-11-27 17:53:00,2.27905,2.2797,2.279,2.2793,440300000.0
2007-11-27 17:54:00,2.2793,2.2794,2.279,2.2791,428900000.0
2007-11-27 17:55:00,2.2791,2.2794,2.2789,2.279,541000000.0
2007-11-27 17:56:00,2.279,2.2793,2.2788,2.279,422100000.0
2007-11-27 17:57:00,2.2791,2.2794,2.279,2.2793,580800000.0
2007-11-27 17:58:00,2.2793,2.27935,2.2789,2.27915,599600000.0
2007-11-27 17:59:00,2.27915,2.2797,2.2787,2.2796,756100000.0
2007-11-27 18:00:00,2.2796,2.2801,2.2796,2.2801,492300000.0
2007-11-27 18:01:00,2.2799,2.2804,2.2797,2.2803,694700000.0
2007-11-27 18:02:00,2.2803,2.2803,2.2799,2.2799,869900000.0
2007-11-27 18:03:00,2.2799,2.2799,2.279,2.2792,580100000.0
2007-11-27 18:04:00,2.2792,2.2792,2.2787,2.2788,741699999.0
2007-11-27 18:05:00,2.2789,2.279,2.2786,2.2787,830900000.0
2007-11-27 18:06:00,2.2787,2.2789,2.2784,2.2786,853899999.0
2007-11-27 18:07:00,2.2786,2.2786,2.2773,2.2773,809700000.0
2007-11-27 18:08:00,2.2774,2.2779,2.2772,2.2775,614400000.0
2007-11-27 18:09:00,2.2776,2.2776,2.27615,2.27615,813400000.0
2007-11-27 18:10:00,2.27615,2.2771,2.276,2.27695,747300000.0
2007-11-27 18:11:00,2.277,2.2775,2.2769,2.2773,835300000.0
2007-11-27 18:12:00,2.2773,2.27895,2.27725,2.2788,792491483.0
2007-11-27 18:13:00,2.2787,2.27935,2.2786,2.2792,619600000.0
2007-11-27 18:14:00,2.2792,2.2802,2.2789,2.2795,482800000.0
2007-11-27 18:15:00,2.2795,2.2798,2.2793,2.2796,721600000.0
2007-11-27 18:16:00,2.2796,2.27995,2.27945,2.2796,682000000.0
2007-11-27 18:17:00,2.2796,2.27975,2.2795,2.2795,672000000.0
2007-11-27 18:18:00,2.2795,2.2795,2.2789,2.27905,1026800000.0
2007-11-27 18:19:00,2.27905,2.2796,2.279,2.2794,1078900000.0
2007-11-27 18:20:00,2.2794,2.28075,2.2794,2.28065,610700000.0
2007-11-27 18:21:00,2.28065,2.2807,2.2803,2.2804,664700000.0
2007-11-27 18:22:00,2.2804,2.2806,2.28025,2.28035,616000000.0
2007-11-27 18:23:00,2.28035,2.2804,2.28,2.28015,665800000.0
2007-11-27 18:24:00,2.28015,2.2803,2.2796,2.2796,819100000.0
2007-11-27 18:25:00,2.2796,2.2803,2.2795,2.2801,721900000.0
2007-11-27 18:26:00,2.2801,2.2808,2.2801,2.2808,816100000.0
2007-11-27 18:27:00,2.2808,2.2815,2.2808,2.2809,790900000.0
2007-11-27 18:28:00,2.2809,2.281,2.2802,2.2803,998800000.0
2007-11-27 18:29:00,2.2803,2.2806,2.2801,2.2801,1123200000.0
2007-11-27 18:30:00,2.2801,2.2809,2.2801,2.2806,1040100000.0
2007-11-27 18:31:00,2.2806,2.2808,2.2804,2.2804,1470000000.0
2007-11-27 18:32:00,2.2804,2.2805,2.2802,2.28025,1102400000.0
2007-11-27 18:33:00,2.2803,2.2807,2.2802,2.2806,1224600000.0
2007-11-27 18:34:00,2.2806,2.28115,2.2806,2.28115,779600000.0
2007-11-27 18:35:00,2.281,2.2811,2.2807,2.2808,892000000.0
2007-11-27 18:36:00,2.2808,2.2812,2.2808,2.2812,1060800000.0
2007-11-27 18:37:00,2.28105,2.28165,2.281,2.28145,883000000.0
2007-11-27 18:38:00,2.28145,2.28145,2.2811,2.2813,867400000.0
2007-11-27 18:39:00,2.2813,2.2818,2.2813,2.28175,894800000.0
2007-11-27 18:40:00,2.28175,2.2818,2.2815,2.2818,1085300000.0
2007-11-27 18:41:00,2.2818,2.282,2.2815,2.28155,523400000.0
2007-11-27 18:42:00,2.28155,2.2817,2.2813,2.2814,1216200000.0
2007-11-27 18:43:00,2.2814,2.2817,2.2808,2.2817,1283300000.0
2007-11-27 18:44:00,2.2817,2.2818,2.28115,2.28115,1205700000.0
2007-11-27 18:45:00,2.2812,2.2815,2.2809,2.2809,917200000.0
2007-11-27 18:46:00,2.2809,2.28155,2.2808,2.2815,636200000.0
2007-11-27 18:47:00,2.28155,2.2823,2.2814,2.2821,1116100000.0
2007-11-27 18:48:00,2.282,2.2821,2.2818,2.2819,1171400000.0
2007-11-27 18:49:00,2.2819,2.2824,2.2817,2.2821,1125100000.0
2007-11-27 18:50:00,2.2821,2.2821,2.2812,2.2813,703200000.0
2007-11-27 18:51:00,2.28135,2.2822,2.2813,2.28215,705800000.0
2007-11-27 18:52:00,2.2821,2.2825,2.2818,2.282,910600000.0
2007-11-27 18:53:00,2.282,2.282,2.2815,2.2815,927600000.0
2007-11-27 18:54:00,2.28155,2.2823,2.2815,2.28205,1098700000.0
2007-11-27 18:55:00,2.282,2.2829,2.28195,2.2829,1252400000.0
2007-11-27 18:56:00,2.2829,2.28315,2.2826,2.283,726000000.0
2007-11-27 18:57:00,2.283,2.2833,2.2828,2.2833,711400000.0
2007-11-27 18:58:00,2.2833,2.2834,2.283,2.2831,692700000.0
2007-11-27 18:59:00,2.28305,2.2833,2.2828,2.2828,784000000.0
2007-11-27 19:00:00,2.2828,2.2828,2.28245,2.2826,826700000.0
2007-11-27 19:01:00,2.2825,2.2829,2.2825,2.28285,712900000.0
2007-11-27 19:02:00,2.2828,2.283,2.2825,2.2826,790500000.0
2007-11-27 19:03:00,2.2827,2.2827,2.2823,2.2824,866700000.0
2007-11-27 19:04:00,2.2824,2.2826,2.2822,2.28255,916900000.0
2007-11-27 19:05:00,2.28255,2.2831,2.28245,2.283,737700000.0
2007-11-27 19:06:00,2.283,2.283,2.2825,2.2825,626000000.0
2007-11-27 19:07:00,2.2825,2.2831,2.2822,2.2825,658000000.0
2007-11-27 19:08:00,2.2825,2.2831,2.2825,2.28285,873100000.0
2007-11-27 19:09:00,2.28285,2.2834,2.2828,2.2834,862700000.0
2007-11-27 19:10:00,2.28335,2.2839,2.28335,2.2836,706800000.0
2007-11-27 19:11:00,2.2834,2.2836,2.2832,2.2836,634800000.0
2007-11-27 19:12:00,2.2836,2.2836,2.2833,2.2833,717600000.0
2007-11-27 19:13:00,2.2833,2.2833,2.2829,2.2831,647200000.0
2007-11-27 19:14:00,2.28315,2.28335,2.2827,2.2827,892500000.0
2007-11-27 19:15:00,2.2827,2.2831,2.2826,2.2829,876900000.0
2007-11-27 19:16:00,2.28295,2.283,2.28265,2.2828,1004000000.0
2007-11-27 19:17:00,2.2828,2.2832,2.2827,2.2828,821900000.0
2007-11-27 19:18:00,2.2828,2.2828,2.2822,2.28235,863000000.0
2007-11-27 19:19:00,2.28235,2.2825,2.2823,2.2823,779400000.0
2007-11-27 19:20:00,2.2823,2.2823,2.2821,2.2822,756800000.0
2007-11-27 19:21:00,2.2822,2.2822,2.282,2.28215,748400000.0
2007-11-27 19:22:00,2.28215,2.2824,2.28175,2.282,889500000.0
2007-11-27 19:23:00,2.282,2.2821,2.2817,2.282,585200000.0
2007-11-27 19:24:00,2.282,2.28245,2.282,2.2824,683500000.0
2007-11-27 19:25:00,2.2824,2.2827,2.28235,2.2826,1007600000.0
2007-11-27 19:26:00,2.2826,2.28295,2.2826,2.2829,641600000.0
2007-11-27 19:27:00,2.2828,2.28285,2.2823,2.28245,821800000.0
2007-11-27 19:28:00,2.28245,2.2827,2.2823,2.28245,596300000.0
2007-11-27 19:29:00,2.28245,2.28245,2.2823,2.2824,644800000.0
2007-11-27 19:30:00,2.2824,2.2826,2.2824,2.2826,547900000.0
2007-11-27 19:31:00,2.2826,2.284,2.2826,2.2839,560800000.0
2007-11-27 19:32:00,2.2839,2.284,2.2838,2.2838,813600000.0
2007-11-27 19:33:00,2.28385,2.2839,2.2833,2.2834,702100000.0
2007-11-27 19:34:00,2.2834,2.2837,2.2833,2.2834,539600000.0
2007-11-27 19:35:00,2.2834,2.2835,2.2832,2.28345,559900000.0
2007-11-27 19:36:00,2.28345,2.2838,2.2834,2.2838,455600000.0
2007-11-27 19:37:00,2.2838,2.2847,2.2837,2.2847,665100000.0
2007-11-27 19:38:00,2.2847,2.2847,2.2843,2.2846,420800000.0
2007-11-27 19:39:00,2.2846,2.2847,2.2844,2.2844,632400000.0
2007-11-27 19:40:00,2.2844,2.2846,2.2842,2.2844,700300000.0
2007-11-27 19:41:00,2.2844,2.2847,2.2844,2.28455,485400000.0
2007-11-27 19:42:00,2.28455,2.2847,2.2843,2.2845,742500000.0
2007-11-27 19:43:00,2.2845,2.2845,2.2841,2.2844,795400000.0
2007-11-27 19:44:00,2.2844,2.2844,2.284,2.2842,1179100000.0
2007-11-27 19:45:00,2.2842,2.2845,2.28405,2.28445,643300000.0
2007-11-27 19:46:00,2.28445,2.2857,2.28445,2.2857,738900000.0
2007-11-27 19:47:00,2.2857,2.2857,2.28515,2.2854,594200000.0
2007-11-27 19:48:00,2.2854,2.2854,2.2847,2.2847,758300000.0
2007-11-27 19:49:00,2.2847,2.2847,2.2845,2.2845,707600000.0
2007-11-27 19:50:00,2.2845,2.2847,2.2839,2.2841,546900000.0
2007-11-27 19:51:00,2.2841,2.2841,2.2836,2.2839,888700000.0
2007-11-27 19:52:00,2.28375,2.284,2.2837,2.2839,1309100000.0
2007-11-27 19:53:00,2.2839,2.2842,2.2839,2.2841,529600000.0
2007-11-27 19:54:00,2.2841,2.2842,2.284,2.2842,604600000.0
2007-11-27 19:55:00,2.2842,2.2842,2.2839,2.284,812700000.0
2007-11-27 19:56:00,2.284,2.2841,2.2837,2.2839,1106500000.0
2007-11-27 19:57:00,2.2839,2.2841,2.2836,2.2839,804000000.0
2007-11-27 19:58:00,2.2839,2.2839,2.2836,2.2837,1280200000.0
2007-11-27 19:59:00,2.2837,2.28375,2.2834,2.2834,866100000.0
2007-11-27 20:00:00,2.2834,2.28365,2.2833,2.2836,708100000.0
2007-11-27 20:01:00,2.2836,2.2837,2.2835,2.2837,677500000.0
2007-11-27 20:02:00,2.2837,2.2837,2.2834,2.2836,749600000.0
2007-11-27 20:03:00,2.2836,2.2846,2.2836,2.2843,565600000.0
2007-11-27 20:04:00,2.2843,2.2843,2.2841,2.2842,1722500000.0
2007-11-27 20:05:00,2.2842,2.2844,2.2841,2.2841,1094400000.0
2007-11-27 20:06:00,2.2841,2.2842,2.284,2.28415,983900000.0
2007-11-27 20:07:00,2.28415,2.2842,2.2839,2.284,978300000.0
2007-11-27 20:08:00,2.284,2.28445,2.284,2.2843,725700000.0
2007-11-27 20:09:00,2.2843,2.2845,2.2843,2.28435,815200000.0
2007-11-27 20:10:00,2.28435,2.28455,2.2843,2.2843,655100000.0
2007-11-27 20:11:00,2.2843,2.2847,2.2842,2.2846,749300000.0
2007-11-27 20:12:00,2.2846,2.2854,2.2846,2.285,477300000.0
2007-11-27 20:13:00,2.2852,2.2857,2.28495,2.2855,742000000.0
2007-11-27 20:14:00,2.2855,2.2856,2.2848,2.2851,721900000.0
2007-11-27 20:15:00,2.28505,2.2859,2.28505,2.2856,571400000.0
2007-11-27 20:16:00,2.2856,2.2857,2.285,2.2852,735500000.0
2007-11-27 20:17:00,2.2852,2.2856,2.2852,2.28535,861000000.0
2007-11-27 20:18:00,2.28535,2.2858,2.2853,2.28575,754900000.0
2007-11-27 20:19:00,2.28575,2.28595,2.2857,2.2858,961500000.0
2007-11-27 20:20:00,2.2858,2.28585,2.2856,2.2856,673100000.0
2007-11-27 20:21:00,2.2856,2.2859,2.2855,2.28585,1308400000.0
2007-11-27 20:22:00,2.28585,2.28585,2.2855,2.2856,1020100000.0
2007-11-27 20:23:00,2.2856,2.2858,2.2855,2.2858,988400000.0
2007-11-27 20:24:00,2.2858,2.2861,2.2857,2.28605,726600000.0
2007-11-27 20:25:00,2.28605,2.28675,2.286,2.2864,678400000.0
2007-11-27 20:26:00,2.28635,2.28665,2.2862,2.28635,677200000.0
2007-11-27 20:27:00,2.28635,2.2873,2.28635,2.2866,625300000.0
2007-11-27 20:28:00,2.2866,2.28695,2.2865,2.28695,695700000.0
2007-11-27 20:29:00,2.28695,2.2872,2.28675,2.2869,725000000.0
2007-11-27 20:30:00,2.28695,2.28695,2.2862,2.2862,1071900000.0
2007-11-27 20:31:00,2.2862,2.2866,2.2861,2.2861,471800000.0
2007-11-27 20:32:00,2.2861,2.2863,2.28595,2.2863,562800000.0
2007-11-27 20:33:00,2.2863,2.2865,2.2857,2.2864,872400001.0
2007-11-27 20:34:00,2.2864,2.2864,2.28605,2.2861,839400000.0
2007-11-27 20:35:00,2.2861,2.28645,2.2859,2.2863,986100000.0
2007-11-27 20:36:00,2.2863,2.28665,2.28625,2.2864,702100000.0
2007-11-27 20:37:00,2.2864,2.2873,2.2864,2.28725,557100000.0
2007-11-27 20:38:00,2.2873,2.2874,2.28705,2.28705,693800000.0
2007-11-27 20:39:00,2.28705,2.28705,2.2868,2.2868,905600000.0
2007-11-27 20:40:00,2.2868,2.2868,2.28655,2.2868,726800000.0
2007-11-27 20:41:00,2.2868,2.2868,2.2865,2.28675,1055100000.0
2007-11-27 20:42:00,2.28675,2.28675,2.2866,2.2866,1061600000.0
2007-11-27 20:43:00,2.2866,2.28665,2.2864,2.2864,968200000.0
2007-11-27 20:44:00,2.2864,2.28645,2.2863,2.2863,1089100000.0
2007-11-27 20:45:00,2.2863,2.2863,2.28605,2.28605,856500000.0
2007-11-27 20:46:00,2.2861,2.2861,2.2858,2.286,589100000.0
2007-11-27 20:47:00,2.286,2.28605,2.2859,2.2859,460500000.0
2007-11-27 20:48:00,2.2859,2.286,2.2859,2.2859,621400000.0
2007-11-27 20:49:00,2.28595,2.286,2.2858,2.28595,873300000.0
2007-11-27 20:50:00,2.28595,2.286,2.2858,2.2858,629600000.0
2007-11-27 20:51:00,2.2858,2.28585,2.2855,2.2855,580300000.0
2007-11-27 20:52:00,2.2855,2.2855,2.2851,2.2851,883100000.0
2007-11-27 20:53:00,2.2851,2.28535,2.2851,2.28535,633600000.0
2007-11-27 20:54:00,2.28535,2.28535,2.2851,2.2851,581200000.0
2007-11-27 20:55:00,2.2851,2.28515,2.2843,2.28445,609900000.0
2007-11-27 20:56:00,2.28445,2.28465,2.28385,2.28425,1127300000.0
2007-11-27 20:57:00,2.28425,2.28445,2.2839,2.2843,622300000.0
2007-11-27 20:58:00,2.2843,2.285,2.2843,2.2848,563200000.0
2007-11-27 20:59:00,2.2848,2.28485,2.2844,2.28455,937100000.0
2007-11-27 21:00:00,2.28455,2.28495,2.2842,2.28485,800400000.0
2007-11-27 21:01:00,2.28485,2.28525,2.28455,2.28505,633800000.0
2007-11-27 21:02:00,2.28505,2.2854,2.2846,2.2854,681200000.0
2007-11-27 21:03:00,2.2854,2.28545,2.2846,2.2847,677800000.0
2007-11-27 21:04:00,2.2847,2.285,2.28415,2.2843,798900000.0
2007-11-27 21:05:00,2.28445,2.28465,2.28425,2.2845,914400000.0
2007-11-27 21:06:00,2.2845,2.28495,2.2845,2.28495,634700000.0
2007-11-27 21:07:00,2.28495,2.28505,2.28465,2.28465,702000000.0
2007-11-27 21:08:00,2.28465,2.28475,2.28425,2.2847,756500000.0
2007-11-27 21:09:00,2.28465,2.2848,2.2844,2.2845,695300000.0
2007-11-27 21:10:00,2.2845,2.2848,2.2843,2.2845,790800000.0
2007-11-27 21:11:00,2.2845,2.2847,2.2845,2.2845,763300000.0
2007-11-27 21:12:00,2.2845,2.2847,2.2845,2.2847,551000000.0
2007-11-27 21:13:00,2.2847,2.2853,2.28455,2.28525,744200000.0
2007-11-27 21:14:00,2.28525,2.2854,2.2852,2.2854,554200000.0
2007-11-27 21:15:00,2.2854,2.28555,2.28535,2.28555,612900000.0
2007-11-27 21:16:00,2.28555,2.28555,2.28535,2.2854,900300000.0
2007-11-27 21:17:00,2.2854,2.2854,2.2853,2.2854,796000000.0
2007-11-27 21:18:00,2.2854,2.286,2.2852,2.2858,531600000.0
2007-11-27 21:19:00,2.2858,2.2858,2.28535,2.28535,648000000.0
2007-11-27 21:20:00,2.28535,2.28535,2.2847,2.2847,611200000.0
2007-11-27 21:21:00,2.2847,2.2851,2.2847,2.2848,619600000.0
2007-11-27 21:22:00,2.2848,2.285,2.2848,2.28485,563900000.0
2007-11-27 21:23:00,2.28485,2.28525,2.28485,2.28525,862500000.0
2007-11-27 21:24:00,2.28525,2.28525,2.28475,2.28475,683100000.0
2007-11-27 21:25:00,2.2848,2.2851,2.28475,2.28485,823900000.0
2007-11-27 21:26:00,2.28485,2.28495,2.2846,2.2847,858100000.0
2007-11-27 21:27:00,2.2849,2.2851,2.2847,2.2849,590900000.0
2007-11-27 21:28:00,2.2849,2.28535,2.2847,2.28525,794500000.0
2007-11-27 21:29:00,2.28525,2.2857,2.2852,2.2857,765800000.0
2007-11-27 21:30:00,2.28565,2.286,2.2855,2.2856,620400000.0
2007-11-27 21:31:00,2.2856,2.2856,2.28535,2.2855,920000000.0
2007-11-27 21:32:00,2.2855,2.2855,2.28535,2.28545,745700000.0
2007-11-27 21:33:00,2.2855,2.2855,2.2851,2.2853,589500000.0
2007-11-27 21:34:00,2.2853,2.2853,2.2853,2.2853,566000000.0
2007-11-27 21:35:00,2.2853,2.2854,2.285,2.2852,722700000.0
2007-11-27 21:36:00,2.2852,2.2852,2.2834,2.2836,530400000.0
2007-11-27 21:37:00,2.2837,2.2837,2.2833,2.2835,706700000.0
2007-11-27 21:38:00,2.2835,2.2838,2.28305,2.2838,684300000.0
2007-11-27 21:39:00,2.2838,2.2839,2.2837,2.28385,593600000.0
2007-11-27 21:40:00,2.28385,2.2845,2.28385,2.2842,747100000.0
2007-11-27 21:41:00,2.2842,2.2843,2.2839,2.2839,956800000.0
2007-11-27 21:42:00,2.2839,2.28455,2.2839,2.2843,850400000.0
2007-11-27 21:43:00,2.2844,2.28455,2.2839,2.2839,581400000.0
2007-11-27 21:44:00,2.284,2.284,2.28315,2.2835,647300000.0
2007-11-27 21:45:00,2.2835,2.2836,2.283,2.2836,647600000.0
2007-11-27 21:46:00,2.2836,2.284,2.2835,2.284,896300000.0
2007-11-27 21:47:00,2.284,2.284,2.2833,2.2834,1245800000.0
2007-11-27 21:48:00,2.2833,2.28365,2.28265,2.28365,772300000.0
2007-11-27 21:49:00,2.28365,2.28365,2.2834,2.2834,662000000.0
2007-11-27 21:50:00,2.2834,2.28365,2.2832,2.28365,673200000.0
2007-11-27 21:51:00,2.28365,2.2837,2.2836,2.2837,744800000.0
2007-11-27 21:52:00,2.2837,2.284,2.2836,2.2839,719400000.0
2007-11-27 21:53:00,2.2839,2.2839,2.28345,2.28345,725200000.0
2007-11-27 21:54:00,2.28345,2.28365,2.2834,2.28355,615300000.0
2007-11-27 21:55:00,2.28355,2.28355,2.2829,2.2833,452800000.0
2007-11-27 21:56:00,2.2833,2.2835,2.2829,2.2829,581500000.0
2007-11-27 21:57:00,2.2829,2.28365,2.2828,2.2836,631300000.0
2007-11-27 21:58:00,2.2836,2.2837,2.2834,2.28365,624300000.0
2007-11-27 21:59:00,2.2836,2.2838,2.2833,2.2836,588900000.0
2007-11-27 22:00:00,2.2836,2.28415,2.2834,2.2836,867900004.0
2007-11-27 22:01:00,2.28375,2.2839,2.28345,2.28385,556100000.0
2007-11-27 22:02:00,2.28385,2.2841,2.28365,2.28365,700400000.0
2007-11-27 22:03:00,2.2838,2.2846,2.28345,2.28445,641300000.0
2007-11-27 22:04:00,2.28445,2.28445,2.28345,2.28345,712700000.0
2007-11-27 22:05:00,2.2835,2.28375,2.28345,2.28365,818800000.0
2007-11-27 22:06:00,2.28365,2.28385,2.2832,2.2834,623200000.0
2007-11-27 22:07:00,2.2834,2.28385,2.28305,2.2837,713100000.0
2007-11-27 22:08:00,2.2837,2.28405,2.28335,2.28375,843900000.0
2007-11-27 22:09:00,2.28375,2.28405,2.28355,2.28405,836300000.0
2007-11-27 22:10:00,2.28405,2.2841,2.2839,2.28405,776100000.0
2007-11-27 22:11:00,2.28405,2.28485,2.284,2.28475,585200000.0
2007-11-27 22:12:00,2.28475,2.2853,2.28435,2.28435,755400000.0
2007-11-27 22:13:00,2.28435,2.28435,2.2835,2.2837,1202000000.0
2007-11-27 22:14:00,2.2837,2.284,2.2836,2.28385,896800000.0
2007-11-27 22:15:00,2.28385,2.28385,2.2835,2.2837,846300000.0
2007-11-27 22:16:00,2.2837,2.2855,2.2837,2.2847,708700000.0
2007-11-27 22:17:00,2.2847,2.28525,2.28455,2.285,827900000.0
2007-11-27 22:18:00,2.28505,2.2852,2.2849,2.285,674900000.0
2007-11-27 22:19:00,2.285,2.28515,2.2847,2.285,552800000.0
2007-11-27 22:20:00,2.285,2.2859,2.28485,2.28585,723900000.0
2007-11-27 22:21:00,2.28565,2.28575,2.28495,2.285,775400000.0
2007-11-27 22:22:00,2.285,2.2851,2.28485,2.28505,1082200000.0
2007-11-27 22:23:00,2.28505,2.2852,2.2849,2.285,530400000.0
2007-11-27 22:24:00,2.285,2.2854,2.28485,2.2851,698900000.0
2007-11-27 22:25:00,2.2851,2.28515,2.28445,2.285,552100000.0
2007-11-27 22:26:00,2.285,2.28505,2.2847,2.28485,553100000.0
2007-11-27 22:27:00,2.28485,2.28495,2.2838,2.2839,829700000.0
2007-11-27 22:28:00,2.2839,2.28395,2.28365,2.2839,678200000.0
2007-11-27 22:29:00,2.2839,2.284,2.2838,2.28395,361200000.0
2007-11-27 22:30:00,2.28395,2.28425,2.2835,2.28385,835800000.0
2007-11-27 22:31:00,2.28385,2.28385,2.28355,2.28355,1058600000.0
2007-11-27 22:32:00,2.2836,2.28445,2.28335,2.2844,874400000.0
2007-11-27 22:33:00,2.2844,2.2845,2.28395,2.2843,732700000.0
2007-11-27 22:34:00,2.2843,2.2846,2.28405,2.2846,609600000.0
2007-11-27 22:35:00,2.2846,2.285,2.2844,2.28495,665800000.0
2007-11-27 22:36:00,2.2846,2.2853,2.2846,2.285,876000000.0
2007-11-27 22:37:00,2.285,2.28525,2.2847,2.28495,841300000.0
2007-11-27 22:38:00,2.2848,2.285,2.28455,2.285,624400000.0
2007-11-27 22:39:00,2.285,2.2852,2.2849,2.28515,836600000.0
2007-11-27 22:40:00,2.28515,2.2859,2.2851,2.2859,685200000.0
2007-11-27 22:41:00,2.2859,2.2861,2.2858,2.28605,473700000.0
2007-11-27 22:42:00,2.28605,2.28605,2.2857,2.28575,956300000.0
2007-11-27 22:43:00,2.28575,2.2858,2.2853,2.28565,995400000.0
2007-11-27 22:44:00,2.2857,2.2859,2.28555,2.2858,671100000.0
2007-11-27 22:45:00,2.28575,2.286,2.2855,2.2855,507500000.0
2007-11-27 22:46:00,2.2854,2.2861,2.2854,2.2859,527500000.0
2007-11-27 22:47:00,2.2859,2.2861,2.2857,2.2858,648900000.0
2007-11-27 22:48:00,2.2858,2.2859,2.2857,2.2857,587600000.0
2007-11-27 22:49:00,2.2857,2.28575,2.28555,2.2857,599600000.0
2007-11-27 22:50:00,2.2857,2.2858,2.2857,2.2857,905100000.0
2007-11-27 22:51:00,2.2857,2.28575,2.2855,2.2857,1091200000.0
2007-11-27 22:52:00,2.2857,2.28585,2.28555,2.2858,758700000.0
2007-11-27 22:53:00,2.28565,2.28605,2.28515,2.2853,675600000.0
2007-11-27 22:54:00,2.2853,2.2862,2.28495,2.28595,714700000.0
2007-11-27 22:55:00,2.28595,2.2864,2.28595,2.2864,984800000.0
2007-11-27 22:56:00,2.2864,2.28685,2.2861,2.2861,442700000.0
2007-11-27 22:57:00,2.2861,2.2862,2.286,2.2861,576000000.0
2007-11-27 22:58:00,2.2861,2.2862,2.2861,2.28615,594400000.0
2007-11-27 22:59:00,2.28615,2.2862,2.28575,2.2858,678800000.0
2007-11-27 23:00:00,2.28585,2.286,2.28565,2.2857,723200000.0
2007-11-27 23:01:00,2.2857,2.2857,2.28545,2.2856,680400000.0
2007-11-27 23:02:00,2.2856,2.2858,2.2851,2.2851,631200000.0
2007-11-27 23:03:00,2.2851,2.28565,2.2851,2.28555,1142400000.0
2007-11-27 23:04:00,2.2856,2.2856,2.2853,2.28555,916700000.0
2007-11-27 23:05:00,2.28555,2.2862,2.2854,2.2859,766100000.0
2007-11-27 23:06:00,2.2859,2.2861,2.28555,2.2857,587200000.0
2007-11-27 23:07:00,2.2857,2.2857,2.2856,2.2856,564000000.0
2007-11-27 23:08:00,2.2856,2.2856,2.2853,2.28535,933000000.0
2007-11-27 23:09:00,2.28535,2.2857,2.2853,2.2853,962500000.0
2007-11-27 23:10:00,2.2853,2.2857,2.2853,2.2856,556919316.0
2007-11-27 23:11:00,2.2856,2.2856,2.2855,2.2856,982200000.0
2007-11-27 23:12:00,2.2856,2.2858,2.28535,2.2856,919800000.0
2007-11-27 23:13:00,2.2856,2.2857,2.2854,2.2857,803193312.0
2007-11-27 23:14:00,2.2855,2.28575,2.28545,2.28575,713400000.0
2007-11-27 23:15:00,2.28575,2.28575,2.2854,2.2857,615996658.0
2007-11-27 23:16:00,2.2857,2.2857,2.2853,2.28545,730000000.0
2007-11-27 23:17:00,2.28545,2.2855,2.2854,2.2855,998300000.0
2007-11-27 23:18:00,2.2854,2.2857,2.28505,2.2851,995000000.0
2007-11-27 23:19:00,2.2851,2.28585,2.2851,2.28565,1083900000.0
2007-11-27 23:20:00,2.28565,2.28575,2.2854,2.2857,1833400000.0
2007-11-27 23:21:00,2.2857,2.28575,2.2854,2.28555,967600000.0
2007-11-27 23:22:00,2.28555,2.286,2.28555,2.286,703600000.0
2007-11-27 23:23:00,2.286,2.28605,2.28555,2.2859,771100000.0
2007-11-27 23:24:00,2.2859,2.2862,2.2857,2.2858,863800000.0
2007-11-27 23:25:00,2.2858,2.2862,2.2857,2.28615,641900000.0
2007-11-27 23:26:00,2.28615,2.28675,2.286,2.2866,639600000.0
2007-11-27 23:27:00,2.2866,2.28675,2.28655,2.28675,706800000.0
2007-11-27 23:28:00,2.28675,2.28675,2.2863,2.2865,698800000.0
2007-11-27 23:29:00,2.2865,2.2868,2.2864,2.2865,740700000.0
2007-11-27 23:30:00,2.2865,2.2866,2.2862,2.2863,510400000.0
2007-11-27 23:31:00,2.2863,2.2864,2.28615,2.28615,523200000.0
2007-11-27 23:32:00,2.28615,2.2863,2.2859,2.2861,543500000.0
2007-11-27 23:33:00,2.2861,2.2863,2.2861,2.2863,584000000.0
2007-11-27 23:34:00,2.2863,2.28645,2.28605,2.2863,628800000.0
2007-11-27 23:35:00,2.2863,2.28635,2.286,2.2861,865000000.0
2007-11-27 23:36:00,2.2861,2.2861,2.286,2.28605,1047200000.0
2007-11-27 23:37:00,2.28605,2.28665,2.28605,2.28655,1169900000.0
2007-11-27 23:38:00,2.28645,2.28705,2.28645,2.287,1293500000.0
2007-11-27 23:39:00,2.2869,2.28805,2.2867,2.2879,837400000.0
2007-11-27 23:40:00,2.2879,2.2881,2.2878,2.2879,557900000.0
2007-11-27 23:41:00,2.2879,2.28825,2.2878,2.28825,610000000.0
2007-11-27 23:42:00,2.28825,2.28825,2.2879,2.28795,640100000.0
2007-11-27 23:43:00,2.28795,2.28805,2.2876,2.2878,565700000.0
2007-11-27 23:44:00,2.2878,2.28785,2.2872,2.2872,1053400000.0
2007-11-27 23:45:00,2.2872,2.28765,2.28695,2.28765,979300000.0
2007-11-27 23:46:00,2.28765,2.28795,2.2875,2.28795,1018100000.0
2007-11-27 23:47:00,2.2879,2.288,2.2876,2.288,812000000.0
2007-11-27 23:48:00,2.288,2.288,2.2879,2.288,1516400000.0
2007-11-27 23:49:00,2.288,2.288,2.2876,2.2879,1038800000.0
2007-11-27 23:50:00,2.2879,2.28805,2.2878,2.28805,1268600000.0
2007-11-27 23:51:00,2.28805,2.2884,2.28755,2.2879,1035300000.0
2007-11-27 23:52:00,2.2879,2.2882,2.287,2.2875,689200000.0
2007-11-27 23:53:00,2.2875,2.2876,2.287,2.287,1032300000.0
2007-11-27 23:54:00,2.2872,2.2876,2.287,2.2872,1231800000.0
2007-11-27 23:55:00,2.2873,2.2873,2.2869,2.2873,986500000.0
2007-11-27 23:56:00,2.2873,2.2873,2.2869,2.2872,695100000.0
2007-11-27 23:57:00,2.2872,2.2874,2.2869,2.2869,857900000.0
2007-11-27 23:58:00,2.287,2.287,2.2864,2.2864,643200000.0
2007-11-27 23:59:00,2.2864,2.28655,2.2856,2.2856,736800000.0
2007-11-28 00:00:00,2.2856,2.2862,2.2853,2.2858,940800000.0
2007-11-28 00:01:00,2.2858,2.2865,2.2858,2.2865,735200000.0
2007-11-28 00:02:00,2.2865,2.287,2.2861,2.2863,1186800000.0
2007-11-28 00:03:00,2.2863,2.2872,2.2861,2.2866,722400000.0
2007-11-28 00:04:00,2.2866,2.2868,2.2861,2.2861,501300000.0
2007-11-28 00:05:00,2.2861,2.2866,2.28605,2.2866,778100000.0
2007-11-28 00:06:00,2.2866,2.2866,2.2861,2.2863,700000000.0
2007-11-28 00:07:00,2.2863,2.287,2.2863,2.2868,721200000.0
2007-11-28 00:08:00,2.2868,2.2873,2.2868,2.287,655200000.0
2007-11-28 00:09:00,2.287,2.2875,2.287,2.2874,756500000.0
2007-11-28 00:10:00,2.2874,2.2876,2.2874,2.2875,709200000.0
2007-11-28 00:11:00,2.2875,2.288,2.2871,2.2871,499000000.0
2007-11-28 00:12:00,2.2871,2.2876,2.2871,2.2876,723200000.0
2007-11-28 00:13:00,2.2876,2.2881,2.2871,2.2881,942300000.0
2007-11-28 00:14:00,2.2881,2.28825,2.28765,2.28765,606000000.0
2007-11-28 00:15:00,2.28765,2.28805,2.28725,2.28725,632000000.0
2007-11-28 00:16:00,2.28725,2.2874,2.2865,2.2872,956400000.0
2007-11-28 00:17:00,2.2872,2.2873,2.28685,2.28715,620000000.0
2007-11-28 00:18:00,2.28715,2.28715,2.2864,2.28705,649600000.0
2007-11-28 00:19:00,2.28705,2.28735,2.2866,2.2873,798800000.0
2007-11-28 00:20:00,2.2873,2.28745,2.28705,2.28735,601100000.0
2007-11-28 00:21:00,2.28735,2.2874,2.2864,2.2869,697500000.0
2007-11-28 00:22:00,2.2869,2.28735,2.28575,2.2858,713800000.0
2007-11-28 00:23:00,2.2858,2.2859,2.28485,2.28485,314400000.0
2007-11-28 00:24:00,2.28485,2.28595,2.28485,2.28515,588800000.0
2007-11-28 00:25:00,2.28515,2.2853,2.2845,2.285,1169400000.0
2007-11-28 00:26:00,2.285,2.285,2.2845,2.2846,1274500000.0
2007-11-28 00:27:00,2.2846,2.28515,2.2844,2.2848,1237900000.0
2007-11-28 00:28:00,2.2848,2.28545,2.2847,2.28525,563200000.0
2007-11-28 00:29:00,2.28525,2.2865,2.285,2.2865,866100000.0
2007-11-28 00:30:00,2.2865,2.28665,2.2858,2.2858,645100000.0
2007-11-28 00:31:00,2.286,2.286,2.2847,2.2858,849600000.0
2007-11-28 00:32:00,2.2858,2.2859,2.2856,2.2858,574800000.0
2007-11-28 00:33:00,2.2858,2.2859,2.2852,2.2855,737200000.0
2007-11-28 00:34:00,2.28565,2.2861,2.2855,2.2858,800100000.0
2007-11-28 00:35:00,2.2857,2.28605,2.2856,2.28585,596000000.0
2007-11-28 00:36:00,2.28585,2.28585,2.285,2.2853,1100500000.0
2007-11-28 00:37:00,2.2853,2.2853,2.28495,2.285,1428800000.0
2007-11-28 00:38:00,2.285,2.2853,2.285,2.2851,1438300000.0
2007-11-28 00:39:00,2.28515,2.2853,2.2851,2.2852,767100000.0
2007-11-28 00:40:00,2.2852,2.2855,2.2851,2.28545,852800000.0
2007-11-28 00:41:00,2.28545,2.28555,2.285,2.28525,996400000.0
2007-11-28 00:42:00,2.28525,2.28525,2.2851,2.2851,1104000000.0
2007-11-28 00:43:00,2.2851,2.2856,2.2849,2.2849,1296000000.0
2007-11-28 00:44:00,2.2849,2.2851,2.2847,2.2847,1082600000.0
2007-11-28 00:45:00,2.2848,2.2849,2.2846,2.2846,1418500000.0
2007-11-28 00:46:00,2.28465,2.2849,2.2846,2.2849,1666700000.0
2007-11-28 00:47:00,2.2849,2.28505,2.28485,2.28485,1469200000.0
2007-11-28 00:48:00,2.28485,2.28515,2.28485,2.2851,651600000.0
2007-11-28 00:49:00,2.2851,2.28575,2.2848,2.2848,620200000.0
2007-11-28 00:50:00,2.2849,2.28525,2.2847,2.28525,1073100000.0
2007-11-28 00:51:00,2.28525,2.2853,2.2852,2.2852,360000000.0
2007-11-28 00:52:00,2.285,2.2852,2.2848,2.2849,1322000000.0
2007-11-28 00:53:00,2.2849,2.28525,2.2849,2.2852,1241800000.0
2007-11-28 00:54:00,2.2852,2.2853,2.2849,2.2853,1146300000.0
2007-11-28 00:55:00,2.2853,2.28575,2.2853,2.2857,783300000.0
2007-11-28 00:56:00,2.2857,2.2858,2.285,2.2851,759100000.0
2007-11-28 00:57:00,2.285,2.2851,2.2845,2.28455,587600000.0
2007-11-28 00:58:00,2.28455,2.28455,2.28445,2.28455,729200000.0
2007-11-28 00:59:00,2.28455,2.28465,2.28435,2.28435,1069500000.0
2007-11-28 01:00:00,2.28435,2.28475,2.28415,2.28475,1014600000.0
2007-11-28 01:01:00,2.28475,2.28475,2.2843,2.2845,1160900000.0
2007-11-28 01:02:00,2.2843,2.28485,2.2843,2.2848,1118900000.0
2007-11-28 01:03:00,2.2848,2.2848,2.2847,2.2847,586000000.0
2007-11-28 01:04:00,2.2847,2.2851,2.2845,2.28505,866600000.0
2007-11-28 01:05:00,2.2846,2.28505,2.2844,2.2846,706900000.0
2007-11-28 01:06:00,2.2846,2.2846,2.28395,2.2844,1532800000.0
2007-11-28 01:07:00,2.28435,2.2844,2.2838,2.28405,682600000.0
2007-11-28 01:08:00,2.2838,2.2843,2.2838,2.2843,601600000.0
2007-11-28 01:09:00,2.2843,2.2843,2.28365,2.284,1366600000.0
2007-11-28 01:10:00,2.284,2.2841,2.284,2.284,1108000000.0
2007-11-28 01:11:00,2.284,2.2842,2.28375,2.2841,959100000.0
2007-11-28 01:12:00,2.2841,2.2842,2.2841,2.2841,602000000.0
2007-11-28 01:13:00,2.2841,2.2842,2.284,2.2842,634700000.0
2007-11-28 01:14:00,2.2842,2.2842,2.2839,2.2842,648900000.0
2007-11-28 01:15:00,2.2842,2.2843,2.2841,2.2842,1163700000.0
2007-11-28 01:16:00,2.2842,2.28435,2.2842,2.28425,685700000.0
2007-11-28 01:17:00,2.28425,2.28425,2.28405,2.2842,541000000.0
2007-11-28 01:18:00,2.2842,2.2845,2.2837,2.28405,1095400000.0
2007-11-28 01:19:00,2.28405,2.28425,2.28405,2.2841,716200000.0
2007-11-28 01:20:00,2.2841,2.28425,2.2841,2.28425,1081300000.0
2007-11-28 01:21:00,2.28425,2.28425,2.2842,2.28425,688400000.0
2007-11-28 01:22:00,2.28425,2.2843,2.2842,2.2843,435200000.0
2007-11-28 01:23:00,2.2843,2.2845,2.28395,2.2845,542500000.0
2007-11-28 01:24:00,2.2845,2.2846,2.2843,2.2844,574600000.0
2007-11-28 01:25:00,2.2844,2.28465,2.2837,2.28405,465300000.0
2007-11-28 01:26:00,2.28405,2.2842,2.2837,2.28405,740500000.0
2007-11-28 01:27:00,2.2841,2.28425,2.2837,2.2837,965600000.0
2007-11-28 01:28:00,2.2837,2.284,2.28365,2.284,518200000.0
2007-11-28 01:29:00,2.284,2.284,2.28345,2.284,140700000.0
2007-11-28 01:30:00,2.284,2.284,2.2834,2.2834,362400000.0
2007-11-28 01:31:00,2.2834,2.2838,2.2834,2.2838,655700000.0
2007-11-28 01:32:00,2.2838,2.28395,2.2834,2.2837,397500000.0
2007-11-28 01:33:00,2.2837,2.2838,2.2835,2.2835,468300000.0
2007-11-28 01:34:00,2.2835,2.28395,2.2835,2.2839,628100000.0
2007-11-28 01:35:00,2.2839,2.2843,2.2838,2.2841,684500000.0
2007-11-28 01:36:00,2.2841,2.2844,2.2839,2.2842,599700000.0
2007-11-28 01:37:00,2.2842,2.2843,2.2841,2.2843,411100000.0
2007-11-28 01:38:00,2.2843,2.28445,2.284,2.2843,420500000.0
2007-11-28 01:39:00,2.2843,2.2843,2.284,2.284,577400000.0
2007-11-28 01:40:00,2.284,2.28435,2.284,2.2842,746700000.0
2007-11-28 01:41:00,2.2842,2.28435,2.28405,2.28435,560600000.0
2007-11-28 01:42:00,2.28435,2.28435,2.2838,2.2841,494400000.0
2007-11-28 01:43:00,2.28415,2.28435,2.2841,2.28425,497500000.0
2007-11-28 01:44:00,2.28425,2.2844,2.2842,2.2843,538700000.0
2007-11-28 01:45:00,2.2843,2.2846,2.284,2.2844,489900000.0
2007-11-28 01:46:00,2.2844,2.28445,2.2841,2.2844,844100000.0
2007-11-28 01:47:00,2.2844,2.2844,2.28425,2.2843,598000000.0
2007-11-28 01:48:00,2.2843,2.28465,2.2842,2.28445,802800000.0
2007-11-28 01:49:00,2.28445,2.28445,2.2841,2.2842,800000000.0
2007-11-28 01:50:00,2.2842,2.2843,2.2841,2.2841,1498000000.0
2007-11-28 01:51:00,2.2841,2.2843,2.2841,2.2843,1335000000.0
2007-11-28 01:52:00,2.2843,2.2846,2.2841,2.2846,652600000.0
2007-11-28 01:53:00,2.2846,2.2846,2.2844,2.2845,421500000.0
2007-11-28 01:54:00,2.2845,2.2848,2.2843,2.2845,448200000.0
2007-11-28 01:55:00,2.2845,2.2845,2.28435,2.2844,533600000.0
2007-11-28 01:56:00,2.2844,2.2845,2.2844,2.2844,1387700000.0
2007-11-28 01:57:00,2.2844,2.2845,2.2844,2.28445,886000000.0
2007-11-28 01:58:00,2.28445,2.285,2.28445,2.2845,367600000.0
2007-11-28 01:59:00,2.2848,2.2849,2.28425,2.2844,813200000.0
2007-11-28 02:00:00,2.2844,2.2848,2.2844,2.2844,1064100000.0
2007-11-28 02:01:00,2.2844,2.2849,2.2842,2.2844,1679400000.0
2007-11-28 02:02:00,2.2844,2.2844,2.28415,2.2844,611100000.0
2007-11-28 02:03:00,2.2844,2.2845,2.2842,2.2843,952900000.0
2007-11-28 02:04:00,2.2845,2.2845,2.2843,2.2843,1148400000.0
2007-11-28 02:05:00,2.2836,2.2838,2.2833,2.2833,521300000.0
2007-11-28 02:06:00,2.2843,2.2843,2.28405,2.2843,521300000.0
2007-11-28 02:07:00,2.2843,2.285,2.284,2.284,1634900000.0
2007-11-28 02:08:00,2.284,2.2847,2.284,2.2847,1070200000.0
2007-11-28 02:09:00,2.2847,2.28475,2.2846,2.28465,340300000.0
2007-11-28 02:10:00,2.28465,2.28525,2.2842,2.2851,835600000.0
2007-11-28 02:11:00,2.2851,2.28525,2.285,2.2851,549600000.0
2007-11-28 02:12:00,2.2851,2.28515,2.2849,2.28505,601000000.0
2007-11-28 02:13:00,2.28505,2.2851,2.2846,2.2846,976200000.0
2007-11-28 02:14:00,2.2851,2.2851,2.2846,2.285,593800000.0
2007-11-28 02:15:00,2.285,2.2852,2.28495,2.28515,715600000.0
2007-11-28 02:16:00,2.28515,2.28515,2.28475,2.28475,566100000.0
2007-11-28 02:17:00,2.28475,2.28525,2.28465,2.2848,966100000.0
2007-11-28 02:18:00,2.2848,2.2851,2.2847,2.2849,900400000.0
2007-11-28 02:19:00,2.2849,2.2849,2.2847,2.28485,672400000.0
2007-11-28 02:20:00,2.28485,2.28515,2.2848,2.2849,623600000.0
2007-11-28 02:21:00,2.2849,2.2852,2.2847,2.2847,921200000.0
2007-11-28 02:22:00,2.28515,2.28535,2.2847,2.28495,1102600000.0
2007-11-28 02:23:00,2.28495,2.2851,2.28465,2.28465,869200000.0
2007-11-28 02:24:00,2.28465,2.2847,2.2841,2.2844,1507900000.0
2007-11-28 02:25:00,2.2844,2.28475,2.2841,2.2846,951800000.0
2007-11-28 02:26:00,2.2846,2.2848,2.284,2.2848,975300000.0
2007-11-28 02:27:00,2.2844,2.2848,2.2835,2.2837,919500000.0
2007-11-28 02:28:00,2.2837,2.28425,2.2837,2.28405,607100000.0
2007-11-28 02:29:00,2.28405,2.28405,2.2835,2.2838,531300000.0
2007-11-28 02:30:00,2.2838,2.28405,2.2836,2.28405,671000000.0
2007-11-28 02:31:00,2.28405,2.2843,2.28405,2.2841,565300000.0
2007-11-28 02:32:00,2.28405,2.28445,2.28395,2.284,532400000.0
2007-11-28 02:33:00,2.284,2.28455,2.28395,2.2841,554700000.0
2007-11-28 02:34:00,2.2841,2.28455,2.2838,2.28405,546400000.0
2007-11-28 02:35:00,2.28405,2.2844,2.28405,2.28415,554800000.0
2007-11-28 02:36:00,2.28415,2.28445,2.2836,2.2839,575200000.0
2007-11-28 02:37:00,2.2836,2.28405,2.28355,2.28395,635100000.0
2007-11-28 02:38:00,2.28395,2.28405,2.2835,2.2835,639800000.0
2007-11-28 02:39:00,2.2835,2.28405,2.28285,2.2833,562000000.0
2007-11-28 02:40:00,2.2833,2.2836,2.2833,2.28355,473800000.0
2007-11-28 02:41:00,2.28355,2.28355,2.2828,2.2829,839700000.0
2007-11-28 02:42:00,2.2829,2.2843,2.2829,2.2843,711700000.0
2007-11-28 02:43:00,2.28425,2.28425,2.28355,2.28395,508700000.0
2007-11-28 02:44:00,2.28395,2.284,2.28265,2.28335,474300000.0
2007-11-28 02:45:00,2.28335,2.28345,2.28275,2.28325,403300000.0
2007-11-28 02:46:00,2.28315,2.28345,2.28315,2.28345,577300000.0
2007-11-28 02:47:00,2.28345,2.28365,2.2834,2.28355,526000000.0
2007-11-28 02:48:00,2.28355,2.28435,2.28355,2.28395,561100000.0
2007-11-28 02:49:00,2.28395,2.2842,2.28355,2.28385,530200000.0
2007-11-28 02:50:00,2.28385,2.28385,2.28325,2.28335,620800000.0
2007-11-28 02:51:00,2.28335,2.28375,2.28325,2.28345,564700000.0
2007-11-28 02:52:00,2.2835,2.2835,2.2834,2.28345,442300000.0
2007-11-28 02:53:00,2.2834,2.28375,2.28305,2.28375,500000000.0
2007-11-28 02:54:00,2.28375,2.28375,2.2835,2.28375,307200000.0
2007-11-28 02:55:00,2.28375,2.2839,2.2835,2.28375,512800000.0
2007-11-28 02:56:00,2.28375,2.28445,2.2834,2.28385,605400000.0
2007-11-28 02:57:00,2.28385,2.2839,2.28325,2.28335,544600000.0
2007-11-28 02:58:00,2.28335,2.2839,2.28325,2.28385,343400000.0
2007-11-28 02:59:00,2.28385,2.28405,2.28365,2.2837,522700000.0
2007-11-28 03:00:00,2.2837,2.28375,2.2833,2.2835,565400000.0
2007-11-28 03:01:00,2.2835,2.2837,2.28325,2.2836,853900000.0
2007-11-28 03:02:00,2.2836,2.2837,2.2835,2.2837,1059200000.0
2007-11-28 03:03:00,2.2837,2.28405,2.2837,2.284,732700000.0
2007-11-28 03:04:00,2.284,2.284,2.28315,2.2833,497300000.0
2007-11-28 03:05:00,2.2834,2.28375,2.28315,2.2832,278700000.0
2007-11-28 03:06:00,2.2831,2.28355,2.2831,2.2835,824000000.0
2007-11-28 03:07:00,2.2835,2.28355,2.2834,2.28355,636400000.0
2007-11-28 03:08:00,2.28355,2.28355,2.2835,2.2835,572000000.0
2007-11-28 03:09:00,2.2835,2.28355,2.2832,2.28355,769200000.0
2007-11-28 03:10:00,2.28355,2.28355,2.2833,2.28345,550100000.0
2007-11-28 03:11:00,2.28345,2.28395,2.28335,2.28355,550900000.0
2007-11-28 03:12:00,2.28385,2.28395,2.28355,2.28365,536400000.0
2007-11-28 03:13:00,2.28365,2.28365,2.2833,2.28335,726200000.0
2007-11-28 03:14:00,2.28335,2.2835,2.2831,2.2832,712900000.0
2007-11-28 03:15:00,2.2833,2.2834,2.2831,2.28335,1059300000.0
2007-11-28 03:16:00,2.28335,2.28335,2.2829,2.2831,935900000.0
2007-11-28 03:17:00,2.2831,2.2831,2.2829,2.2829,716200000.0
2007-11-28 03:18:00,2.283,2.2832,2.28215,2.2826,787700000.0
2007-11-28 03:19:00,2.2826,2.28275,2.2823,2.28265,494000000.0
2007-11-28 03:20:00,2.28265,2.2829,2.28265,2.2829,566000000.0
2007-11-28 03:21:00,2.2829,2.28315,2.2828,2.28315,558000000.0
2007-11-28 03:22:00,2.28315,2.28315,2.2829,2.283,562000000.0
2007-11-28 03:23:00,2.283,2.28335,2.283,2.2831,536000000.0
2007-11-28 03:24:00,2.2831,2.2833,2.2826,2.2828,507000000.0
2007-11-28 03:25:00,2.2828,2.28285,2.28215,2.28275,791000000.0
2007-11-28 03:26:00,2.28275,2.28275,2.2825,2.2826,536000000.0
2007-11-28 03:27:00,2.2826,2.28275,2.2823,2.2827,538000000.0
2007-11-28 03:28:00,2.2827,2.2834,2.2823,2.2823,527600000.0
2007-11-28 03:29:00,2.2823,2.28265,2.28195,2.28235,650900000.0
2007-11-28 03:30:00,2.28235,2.28235,2.28205,2.28235,350000000.0
2007-11-28 03:31:00,2.28235,2.2825,2.28195,2.2824,878300000.0
2007-11-28 03:32:00,2.2824,2.2829,2.2824,2.2827,564900000.0
2007-11-28 03:33:00,2.2827,2.2827,2.2819,2.2822,782700000.0
2007-11-28 03:34:00,2.2822,2.283,2.2822,2.283,569600000.0
2007-11-28 03:35:00,2.283,2.2832,2.2823,2.2827,809800000.0
2007-11-28 03:36:00,2.28225,2.28285,2.28225,2.2827,615000000.0
2007-11-28 03:37:00,2.2827,2.28295,2.28265,2.28275,592000000.0
2007-11-28 03:38:00,2.28275,2.2829,2.2825,2.2828,525400000.0
2007-11-28 03:39:00,2.2828,2.28285,2.28255,2.2827,473000000.0
2007-11-28 03:40:00,2.2827,2.28305,2.28255,2.28265,505800000.0
2007-11-28 03:41:00,2.28265,2.28305,2.28255,2.28305,276700000.0
2007-11-28 03:42:00,2.28305,2.2833,2.28295,2.2833,217300000.0
2007-11-28 03:43:00,2.2833,2.2835,2.283,2.2835,536600000.0
2007-11-28 03:44:00,2.2835,2.28395,2.28305,2.2835,660300000.0
2007-11-28 03:45:00,2.2835,2.28395,2.28325,2.28395,1049900000.0
2007-11-28 03:46:00,2.28395,2.28395,2.28345,2.28355,632100000.0
2007-11-28 03:47:00,2.2838,2.2838,2.28315,2.28335,508800000.0
2007-11-28 03:48:00,2.2836,2.28385,2.28325,2.28385,967600000.0
2007-11-28 03:49:00,2.28385,2.2843,2.28375,2.28415,664400000.0
2007-11-28 03:50:00,2.28415,2.2844,2.28395,2.28395,469900000.0
2007-11-28 03:51:00,2.28395,2.28405,2.2837,2.28395,570000000.0
2007-11-28 03:52:00,2.28395,2.2841,2.2837,2.28405,766400000.0
2007-11-28 03:53:00,2.28405,2.28435,2.2839,2.2843,564000000.0
2007-11-28 03:54:00,2.2843,2.2844,2.28405,2.2841,543500000.0
2007-11-28 03:55:00,2.2841,2.28425,2.28285,2.28295,566100000.0
2007-11-28 03:56:00,2.28295,2.28295,2.2825,2.2828,702600000.0
2007-11-28 03:57:00,2.2828,2.28285,2.2825,2.28285,663700000.0
2007-11-28 03:58:00,2.28285,2.28285,2.2824,2.28255,536000000.0
2007-11-28 03:59:00,2.28255,2.28305,2.28255,2.28285,588400000.0
2007-11-28 04:00:00,2.2828,2.28295,2.2823,2.2823,879600000.0
2007-11-28 04:01:00,2.2823,2.28255,2.28205,2.2823,566700000.0
2007-11-28 04:02:00,2.2823,2.28245,2.28195,2.28235,641200000.0
2007-11-28 04:03:00,2.28235,2.28235,2.2816,2.28215,957600000.0
2007-11-28 04:04:00,2.28215,2.28255,2.282,2.28255,1291000000.0
2007-11-28 04:05:00,2.28255,2.28255,2.2822,2.2822,1725400000.0
2007-11-28 04:06:00,2.28225,2.28245,2.2817,2.2823,1246400000.0
2007-11-28 04:07:00,2.2823,2.28275,2.2822,2.2823,1044700000.0
2007-11-28 04:08:00,2.2823,2.28295,2.2823,2.2827,781600000.0
2007-11-28 04:09:00,2.2827,2.28285,2.2826,2.28285,1081700000.0
2007-11-28 04:10:00,2.28285,2.28305,2.28265,2.28285,692400000.0
2007-11-28 04:11:00,2.28285,2.28285,2.2825,2.2825,647200000.0
2007-11-28 04:12:00,2.28245,2.28275,2.2824,2.2825,1102700000.0
2007-11-28 04:13:00,2.2825,2.28255,2.28205,2.28215,1286900000.0
2007-11-28 04:14:00,2.2823,2.2824,2.28215,2.2824,974700000.0
2007-11-28 04:15:00,2.2824,2.2824,2.2824,2.2824,1172000000.0
2007-11-28 04:16:00,2.2824,2.28275,2.2823,2.2826,1206100000.0
2007-11-28 04:17:00,2.28255,2.28275,2.2823,2.28255,902900000.0
2007-11-28 04:18:00,2.28255,2.28255,2.2824,2.28245,1540000000.0
2007-11-28 04:19:00,2.28245,2.28265,2.2822,2.2822,1412900000.0
2007-11-28 04:20:00,2.28245,2.28265,2.2821,2.2822,1067100000.0
2007-11-28 04:21:00,2.2822,2.2822,2.28185,2.282,972000000.0
2007-11-28 04:22:00,2.28185,2.2824,2.28165,2.28205,1411100000.0
2007-11-28 04:23:00,2.282,2.2821,2.282,2.28205,1269200000.0
2007-11-28 04:24:00,2.28205,2.2827,2.28205,2.2825,1121400000.0
2007-11-28 04:25:00,2.28245,2.2826,2.28205,2.2825,487100000.0
2007-11-28 04:26:00,2.2825,2.2826,2.28245,2.2825,340400000.0
2007-11-28 04:27:00,2.2825,2.2826,2.2821,2.2825,429700000.0
2007-11-28 04:28:00,2.2825,2.2826,2.2816,2.2816,743600000.0
2007-11-28 04:29:00,2.2817,2.28215,2.28155,2.28155,975100000.0
2007-11-28 04:30:00,2.28155,2.2821,2.28155,2.2818,610400000.0
2007-11-28 04:31:00,2.2818,2.28205,2.2815,2.2817,797500000.0
2007-11-28 04:32:00,2.2817,2.28185,2.28115,2.28125,1048300000.0
2007-11-28 04:33:00,2.28125,2.28185,2.28125,2.28185,1026600000.0
2007-11-28 04:34:00,2.28185,2.28185,2.2813,2.2814,866000000.0
2007-11-28 04:35:00,2.2814,2.2819,2.2812,2.28165,667900000.0
2007-11-28 04:36:00,2.28165,2.28165,2.28105,2.28125,928800000.0
2007-11-28 04:37:00,2.28125,2.28175,2.28125,2.28145,707600000.0
2007-11-28 04:38:00,2.28145,2.28165,2.2813,2.2814,838000000.0
2007-11-28 04:39:00,2.2814,2.28155,2.28115,2.2813,1320300000.0
2007-11-28 04:40:00,2.2813,2.28175,2.28125,2.2816,1046400000.0
2007-11-28 04:41:00,2.28165,2.28195,2.2816,2.28195,919100000.0
2007-11-28 04:42:00,2.28195,2.28205,2.2818,2.2818,823900000.0
2007-11-28 04:43:00,2.2818,2.28185,2.28165,2.28165,925300000.0
2007-11-28 04:44:00,2.28165,2.28205,2.28165,2.28185,781200000.0
2007-11-28 04:45:00,2.28205,2.28215,2.2814,2.28205,612700000.0
2007-11-28 04:46:00,2.28205,2.28205,2.28155,2.2819,802200000.0
2007-11-28 04:47:00,2.2819,2.28205,2.2819,2.28205,1001800000.0
2007-11-28 04:48:00,2.28205,2.2823,2.2818,2.2823,1156000000.0
2007-11-28 04:49:00,2.2823,2.28245,2.28215,2.28225,836000000.0
2007-11-28 04:50:00,2.28225,2.28225,2.28205,2.28225,836500000.0
2007-11-28 04:51:00,2.28225,2.28255,2.2822,2.28235,964500000.0
2007-11-28 04:52:00,2.28235,2.28255,2.28205,2.2822,1073800000.0
2007-11-28 04:53:00,2.2822,2.2822,2.2815,2.282,1432400000.0
2007-11-28 04:54:00,2.282,2.28235,2.2818,2.28185,580000000.0
2007-11-28 04:55:00,2.28185,2.28205,2.28175,2.282,1108200000.0
2007-11-28 04:56:00,2.282,2.28205,2.2817,2.2818,1016200000.0
2007-11-28 04:57:00,2.2818,2.28215,2.28175,2.28215,729000000.0
2007-11-28 04:58:00,2.28215,2.28235,2.282,2.28235,856200000.0
2007-11-28 04:59:00,2.28235,2.28265,2.2818,2.2823,669800000.0
2007-11-28 05:00:00,2.2823,2.28265,2.2816,2.282,740400000.0
2007-11-28 05:01:00,2.282,2.28215,2.2816,2.2819,547100000.0
2007-11-28 05:02:00,2.2818,2.2822,2.2816,2.2819,377400000.0
2007-11-28 05:03:00,2.28195,2.28255,2.2817,2.28205,819700000.0
2007-11-28 05:04:00,2.28205,2.2825,2.28205,2.28205,276400000.0
2007-11-28 05:05:00,2.28205,2.28245,2.28205,2.2821,578100000.0
2007-11-28 05:06:00,2.2822,2.28315,2.2821,2.28315,1046800000.0
2007-11-28 05:07:00,2.28315,2.28325,2.28255,2.28305,543800000.0
2007-11-28 05:08:00,2.28305,2.28315,2.28285,2.28315,232800000.0
2007-11-28 05:09:00,2.28315,2.28315,2.28245,2.2831,177900000.0
2007-11-28 05:10:00,2.2831,2.28315,2.28265,2.28315,285800000.0
2007-11-28 05:11:00,2.28315,2.28315,2.28265,2.28275,118500000.0
2007-11-28 05:12:00,2.28275,2.28305,2.28245,2.28245,300800000.0
2007-11-28 05:13:00,2.28245,2.28305,2.28245,2.28305,251200000.0
2007-11-28 05:14:00,2.28305,2.28305,2.2824,2.2827,733800000.0
2007-11-28 05:15:00,2.2827,2.2833,2.2827,2.28325,786800000.0
2007-11-28 05:16:00,2.28325,2.28355,2.2832,2.2833,333200000.0
2007-11-28 05:17:00,2.2833,2.2835,2.28325,2.2835,109800000.0
2007-11-28 05:18:00,2.2835,2.2836,2.2834,2.2834,63800000.0
2007-11-28 05:19:00,2.2834,2.28345,2.2832,2.28335,178000000.0
2007-11-28 05:20:00,2.28335,2.28365,2.28325,2.28365,452200000.0
2007-11-28 05:21:00,2.28365,2.28385,2.28355,2.28365,239800000.0
2007-11-28 05:22:00,2.28365,2.28365,2.28335,2.28335,377900000.0
2007-11-28 05:23:00,2.28335,2.28385,2.2833,2.28375,431600000.0
2007-11-28 05:24:00,2.28385,2.28385,2.2836,2.28375,220000000.0
2007-11-28 05:25:00,2.28375,2.284,2.28375,2.2839,205200000.0
2007-11-28 05:26:00,2.28405,2.28465,2.28405,2.28425,290600000.0
2007-11-28 05:27:00,2.2842,2.28425,2.28405,2.2841,1011000000.0
2007-11-28 05:28:00,2.2841,2.28415,2.28375,2.2841,865000000.0
2007-11-28 05:29:00,2.2841,2.28455,2.2841,2.28455,577800000.0
2007-11-28 05:30:00,2.28455,2.2846,2.284,2.2845,676000000.0
2007-11-28 05:31:00,2.2845,2.2845,2.284,2.28405,523800000.0
2007-11-28 05:32:00,2.28405,2.28425,2.284,2.284,822800000.0
2007-11-28 05:33:00,2.284,2.28455,2.284,2.28455,1265000000.0
2007-11-28 05:34:00,2.28455,2.28455,2.2842,2.28445,1404800000.0
2007-11-28 05:35:00,2.28445,2.28445,2.28415,2.2842,908000000.0
2007-11-28 05:36:00,2.2842,2.28425,2.28405,2.28425,473400000.0
2007-11-28 05:37:00,2.2842,2.28445,2.28375,2.2839,704800000.0
2007-11-28 05:38:00,2.2839,2.2839,2.2838,2.2838,1103200000.0
2007-11-28 05:39:00,2.2838,2.2838,2.2834,2.2834,720800000.0
2007-11-28 05:40:00,2.2833,2.2833,2.2829,2.28325,946700000.0
2007-11-28 05:41:00,2.28325,2.28365,2.28325,2.2833,616100000.0
2007-11-28 05:42:00,2.28325,2.28335,2.2831,2.2831,533900000.0
2007-11-28 05:43:00,2.2831,2.28335,2.28285,2.28315,550700000.0
2007-11-28 05:44:00,2.2831,2.28315,2.2828,2.283,997200000.0
2007-11-28 05:45:00,2.283,2.2832,2.283,2.2831,1252800000.0
2007-11-28 05:46:00,2.2831,2.2832,2.2831,2.28315,798000000.0
2007-11-28 05:47:00,2.28315,2.28325,2.28295,2.28315,1200400000.0
2007-11-28 05:48:00,2.28315,2.28345,2.283,2.28345,279700000.0
2007-11-28 05:49:00,2.28345,2.28345,2.2832,2.2833,720200000.0
2007-11-28 05:50:00,2.2833,2.2833,2.28295,2.2832,700200000.0
2007-11-28 05:51:00,2.2832,2.28345,2.2832,2.28335,480200000.0
2007-11-28 05:52:00,2.28335,2.2836,2.2831,2.2832,1020900000.0
2007-11-28 05:53:00,2.2832,2.2836,2.28315,2.28355,201100000.0
2007-11-28 05:54:00,2.28355,2.28355,2.28315,2.2833,558400000.0
2007-11-28 05:55:00,2.2833,2.28335,2.28325,2.2833,868000000.0
2007-11-28 05:56:00,2.2833,2.28375,2.283,2.2834,1022200000.0
2007-11-28 05:57:00,2.28345,2.28345,2.2831,2.28315,628000000.0
2007-11-28 05:58:00,2.28315,2.28315,2.2829,2.28315,556000000.0
2007-11-28 05:59:00,2.28315,2.2833,2.2829,2.2832,556900000.0
2007-11-28 06:00:00,2.2832,2.28365,2.2829,2.28345,1060600000.0
2007-11-28 06:01:00,2.28345,2.28365,2.28335,2.28365,729300000.0
2007-11-28 06:02:00,2.28365,2.28365,2.28325,2.28345,843200000.0
2007-11-28 06:03:00,2.2835,2.28365,2.2834,2.28355,461000000.0
2007-11-28 06:04:00,2.28355,2.28355,2.2831,2.2831,599500000.0
2007-11-28 06:05:00,2.2834,2.2835,2.2832,2.2835,490100000.0
2007-11-28 06:06:00,2.2835,2.2836,2.28345,2.28345,263300000.0
2007-11-28 06:07:00,2.28345,2.28375,2.2834,2.2835,1374800000.0
2007-11-28 06:08:00,2.28355,2.2837,2.28335,2.2835,1043500000.0
2007-11-28 06:09:00,2.2835,2.28375,2.2835,2.28365,333000000.0
2007-11-28 06:10:00,2.28365,2.28375,2.2836,2.28375,441500000.0
2007-11-28 06:11:00,2.28375,2.28395,2.2837,2.2837,383500000.0
2007-11-28 06:12:00,2.2837,2.28425,2.2837,2.28415,614100000.0
2007-11-28 06:13:00,2.28415,2.28415,2.2835,2.2838,577200000.0
2007-11-28 06:14:00,2.2838,2.2838,2.2836,2.2836,782400000.0
2007-11-28 06:15:00,2.2836,2.28375,2.2833,2.28375,703200000.0
2007-11-28 06:16:00,2.28375,2.28375,2.2835,2.2837,1005600000.0
2007-11-28 06:17:00,2.2837,2.28385,2.2837,2.28385,762400000.0
2007-11-28 06:18:00,2.28385,2.28385,2.2832,2.2836,1326400000.0
2007-11-28 06:19:00,2.28355,2.2838,2.2835,2.2838,823600000.0
2007-11-28 06:20:00,2.2838,2.28405,2.2838,2.2838,358200000.0
2007-11-28 06:21:00,2.2838,2.2838,2.28335,2.28375,221500000.0
2007-11-28 06:22:00,2.28375,2.28385,2.28365,2.2838,592100000.0
2007-11-28 06:23:00,2.2838,2.28385,2.2838,2.2838,501600000.0
2007-11-28 06:24:00,2.2838,2.28405,2.2838,2.284,550500000.0
2007-11-28 06:25:00,2.284,2.28405,2.2839,2.28405,443000000.0
2007-11-28 06:26:00,2.28405,2.28415,2.284,2.28415,320000000.0
2007-11-28 06:27:00,2.28415,2.28415,2.2838,2.28415,283200000.0
2007-11-28 06:28:00,2.28415,2.28415,2.284,2.28405,212600000.0
2007-11-28 06:29:00,2.28405,2.28435,2.28365,2.28435,301200000.0
2007-11-28 06:30:00,2.28435,2.28435,2.28415,2.28435,232000000.0
2007-11-28 06:31:00,2.28435,2.28435,2.28415,2.28415,359000000.0
2007-11-28 06:32:00,2.28415,2.28455,2.28415,2.28455,541400000.0
2007-11-28 06:33:00,2.28455,2.28455,2.2842,2.2845,143200000.0
2007-11-28 06:34:00,2.2845,2.2845,2.2845,2.2845,60000000.0
2007-11-28 06:35:00,2.2845,2.2845,2.28415,2.28415,151800000.0
2007-11-28 06:36:00,2.28415,2.28455,2.28415,2.2844,276200000.0
2007-11-28 06:37:00,2.2844,2.2846,2.2841,2.2841,250800000.0
2007-11-28 06:38:00,2.2841,2.2843,2.2839,2.28425,1452300000.0
2007-11-28 06:39:00,2.28425,2.28425,2.2837,2.28375,915600000.0
2007-11-28 06:40:00,2.28375,2.2838,2.28365,2.2837,982000000.0
2007-11-28 06:41:00,2.2837,2.2837,2.28345,2.2837,767700000.0
2007-11-28 06:42:00,2.2838,2.2842,2.2838,2.2842,1766200000.0
2007-11-28 06:43:00,2.2835,2.2837,2.28345,2.2836,1766200000.0
2007-11-28 06:44:00,2.2836,2.284,2.28345,2.28375,1343600000.0
2007-11-28 06:45:00,2.28375,2.28395,2.28355,2.28385,627500000.0
2007-11-28 06:46:00,2.28385,2.28395,2.28385,2.28395,465600000.0
2007-11-28 06:47:00,2.28395,2.28415,2.28355,2.28415,670400000.0
2007-11-28 06:48:00,2.28415,2.28415,2.28355,2.28395,513800000.0
2007-11-28 06:49:00,2.28395,2.284,2.2837,2.28385,1030300000.0
2007-11-28 06:50:00,2.28385,2.28425,2.2837,2.28425,594000000.0
2007-11-28 06:51:00,2.28425,2.28445,2.2836,2.28405,1289900000.0
2007-11-28 06:52:00,2.28405,2.28405,2.28345,2.284,1264800000.0
2007-11-28 06:53:00,2.284,2.28435,2.2838,2.2842,686400000.0
2007-11-28 06:54:00,2.2842,2.2843,2.28385,2.2843,128800000.0
2007-11-28 06:55:00,2.2843,2.2843,2.28385,2.28385,182200000.0
2007-11-28 06:56:00,2.28385,2.2843,2.2835,2.2837,768300000.0
2007-11-28 06:57:00,2.2837,2.2843,2.2837,2.2843,1212000000.0
2007-11-28 06:58:00,2.2843,2.2843,2.2839,2.2839,886100000.0
2007-11-28 06:59:00,2.284,2.284,2.28385,2.2839,1095000000.0
2007-11-28 07:00:00,2.2839,2.2841,2.2839,2.284,1084000000.0
2007-11-28 07:01:00,2.284,2.2841,2.2837,2.2841,1196000000.0
2007-11-28 07:02:00,2.2841,2.2841,2.28385,2.2839,1251800000.0
2007-11-28 07:03:00,2.2839,2.2841,2.28385,2.284,1087400000.0
2007-11-28 07:04:00,2.284,2.2841,2.28385,2.284,1675000000.0
2007-11-28 07:05:00,2.2854,2.2855,2.2851,2.2854,439300000.0
2007-11-28 07:06:00,2.28405,2.2841,2.28385,2.28385,439300000.0
2007-11-28 07:07:00,2.28385,2.2839,2.28365,2.28365,363200000.0
2007-11-28 07:08:00,2.28365,2.2839,2.2836,2.2838,250200000.0
2007-11-28 07:09:00,2.2838,2.28385,2.28325,2.28325,713800000.0
2007-11-28 07:10:00,2.28325,2.28345,2.28325,2.28345,1255400000.0
2007-11-28 07:11:00,2.28345,2.2837,2.2834,2.28345,832300000.0
2007-11-28 07:12:00,2.2834,2.2839,2.2834,2.2835,753200000.0
2007-11-28 07:13:00,2.28345,2.2836,2.2834,2.28355,1152400000.0
2007-11-28 07:14:00,2.2835,2.2836,2.2833,2.2835,701400000.0
2007-11-28 07:15:00,2.2835,2.28375,2.2835,2.2837,212800000.0
2007-11-28 07:16:00,2.2837,2.28375,2.2835,2.28355,227200000.0
2007-11-28 07:17:00,2.28355,2.28385,2.2834,2.28385,459800000.0
2007-11-28 07:18:00,2.28385,2.28385,2.2836,2.28365,966800000.0
2007-11-28 07:19:00,2.28365,2.28405,2.28365,2.2839,807800000.0
2007-11-28 07:20:00,2.2839,2.2843,2.2835,2.2842,835600000.0
2007-11-28 07:21:00,2.2842,2.2843,2.2841,2.28425,329000000.0
2007-11-28 07:22:00,2.28425,2.28425,2.2836,2.2837,867400000.0
2007-11-28 07:23:00,2.2837,2.2838,2.28355,2.2836,1435600010.0
2007-11-28 07:24:00,2.2836,2.2838,2.28355,2.2838,1581000000.0
2007-11-28 07:25:00,2.2838,2.284,2.2834,2.2838,931500000.0
2007-11-28 07:26:00,2.2838,2.28445,2.2838,2.2841,1230500000.0
2007-11-28 07:27:00,2.2841,2.28425,2.284,2.28405,654500000.0
2007-11-28 07:28:00,2.28405,2.28435,2.2839,2.2842,1255600000.0
2007-11-28 07:29:00,2.2842,2.28445,2.28415,2.28445,412800000.0
2007-11-28 07:30:00,2.28445,2.28445,2.28415,2.2842,211600000.0
2007-11-28 07:31:00,2.2842,2.2842,2.28385,2.284,664400000.0
2007-11-28 07:32:00,2.28395,2.2842,2.2839,2.284,1064800000.0
2007-11-28 07:33:00,2.2841,2.2842,2.284,2.2841,1196800000.0
2007-11-28 07:34:00,2.2841,2.2842,2.2839,2.2842,702300000.0
2007-11-28 07:35:00,2.2842,2.28435,2.28395,2.28395,147800000.0
2007-11-28 07:36:00,2.28395,2.28415,2.28385,2.284,482500000.0
2007-11-28 07:37:00,2.284,2.28415,2.2838,2.2839,391100000.0
2007-11-28 07:38:00,2.2838,2.2839,2.2836,2.2836,1090900000.0
2007-11-28 07:39:00,2.2836,2.2844,2.2836,2.284,893800000.0
2007-11-28 07:40:00,2.284,2.28405,2.2839,2.28405,712200000.0
2007-11-28 07:41:00,2.28405,2.28415,2.28375,2.2838,965200000.0
2007-11-28 07:42:00,2.2838,2.28395,2.28375,2.2838,554700000.0
2007-11-28 07:43:00,2.2838,2.28425,2.2838,2.28405,1052900000.0
2007-11-28 07:44:00,2.28405,2.2842,2.28365,2.2838,1140300000.0
2007-11-28 07:45:00,2.28365,2.2837,2.2835,2.2837,1152300000.0
2007-11-28 07:46:00,2.2837,2.2838,2.2837,2.2838,856700000.0
2007-11-28 07:47:00,2.2838,2.2838,2.2837,2.2838,756400000.0
2007-11-28 07:48:00,2.2838,2.2844,2.2837,2.2838,595600000.0
2007-11-28 07:49:00,2.2838,2.2841,2.2838,2.2841,305500000.0
2007-11-28 07:50:00,2.28405,2.2842,2.28405,2.2841,243500000.0
2007-11-28 07:51:00,2.2841,2.28455,2.2841,2.28455,609900000.0
2007-11-28 07:52:00,2.28455,2.28455,2.2844,2.2844,257200000.0
2007-11-28 07:53:00,2.2844,2.28455,2.2844,2.28455,348800000.0
2007-11-28 07:54:00,2.28455,2.28455,2.28455,2.28455,238400000.0
2007-11-28 07:55:00,2.28455,2.28455,2.28455,2.28455,231200000.0
2007-11-28 07:56:00,2.28455,2.28455,2.2843,2.28455,574400000.0
2007-11-28 07:57:00,2.28455,2.28455,2.28455,2.28455,356000000.0
2007-11-28 07:58:00,2.28455,2.2846,2.2843,2.28455,756500000.0
2007-11-28 07:59:00,2.28455,2.28455,2.2841,2.28455,605700000.0
2007-11-28 08:00:00,2.2842,2.28455,2.2841,2.28455,311500000.0
2007-11-28 08:01:00,2.28455,2.28475,2.2842,2.28455,399200000.0
2007-11-28 08:02:00,2.28455,2.28455,2.2842,2.28455,514800000.0
2007-11-28 08:03:00,2.28455,2.28495,2.28455,2.28495,622400000.0
2007-11-28 08:04:00,2.28495,2.28515,2.28475,2.28515,920100000.0
2007-11-28 08:05:00,2.28515,2.28555,2.28505,2.28545,240600000.0
2007-11-28 08:06:00,2.28545,2.28545,2.28455,2.28455,697800000.0
2007-11-28 08:07:00,2.2846,2.28525,2.28455,2.2847,771400000.0
2007-11-28 08:08:00,2.2847,2.2849,2.2846,2.2846,988100000.0
2007-11-28 08:09:00,2.2846,2.2846,2.2844,2.28455,1044200000.0
2007-11-28 08:10:00,2.28455,2.285,2.2844,2.2846,532300000.0
2007-11-28 08:11:00,2.2846,2.2848,2.2845,2.2846,721300000.0
2007-11-28 08:12:00,2.2846,2.2846,2.2845,2.28455,252400000.0
2007-11-28 08:13:00,2.28455,2.28475,2.28455,2.28465,350000000.0
2007-11-28 08:14:00,2.28475,2.28645,2.28475,2.2856,823400000.0
2007-11-28 08:15:00,2.2856,2.28615,2.28555,2.28605,540300000.0
2007-11-28 08:16:00,2.28605,2.28605,2.28555,2.28585,629900000.0
2007-11-28 08:17:00,2.28585,2.28585,2.2856,2.28565,447900000.0
2007-11-28 08:18:00,2.28565,2.286,2.2856,2.286,558400000.0
2007-11-28 08:19:00,2.286,2.28685,2.286,2.28665,409300000.0
2007-11-28 08:20:00,2.28665,2.28685,2.2863,2.28655,460400000.0
2007-11-28 08:21:00,2.28655,2.28655,2.2862,2.2863,542300000.0
2007-11-28 08:22:00,2.2863,2.28695,2.2862,2.2866,525500000.0
2007-11-28 08:23:00,2.2866,2.2866,2.28575,2.28595,595000000.0
2007-11-28 08:24:00,2.28595,2.28595,2.2853,2.2859,496400000.0
2007-11-28 08:25:00,2.2859,2.286,2.28565,2.2857,517700000.0
2007-11-28 08:26:00,2.2857,2.28585,2.2856,2.28585,569000000.0
2007-11-28 08:27:00,2.28585,2.2868,2.28585,2.2867,427400000.0
2007-11-28 08:28:00,2.2867,2.2869,2.2866,2.2867,324800000.0
2007-11-28 08:29:00,2.2867,2.2867,2.286,2.28635,455900000.0
2007-11-28 08:30:00,2.28635,2.28635,2.2861,2.2862,660700000.0
2007-11-28 08:31:00,2.28635,2.28655,2.28615,2.28645,672900000.0
2007-11-28 08:32:00,2.2865,2.28655,2.28605,2.2861,637300000.0
2007-11-28 08:33:00,2.2861,2.28655,2.2857,2.2859,545800000.0
2007-11-28 08:34:00,2.2859,2.28605,2.2852,2.2855,819900000.0
2007-11-28 08:35:00,2.2855,2.28555,2.2852,2.28555,727200000.0
2007-11-28 08:36:00,2.28555,2.2859,2.28515,2.28545,690400000.0
2007-11-28 08:37:00,2.28545,2.2857,2.28525,2.28555,687200000.0
2007-11-28 08:38:00,2.28555,2.28555,2.2849,2.28545,1013900000.0
2007-11-28 08:39:00,2.28545,2.28565,2.28545,2.28545,693600000.0
2007-11-28 08:40:00,2.28545,2.28585,2.2854,2.28585,954400000.0
2007-11-28 08:41:00,2.28585,2.28605,2.28585,2.2859,684000000.0
2007-11-28 08:42:00,2.2859,2.28615,2.2857,2.28615,753300000.0
2007-11-28 08:43:00,2.28615,2.28625,2.2858,2.286,954700000.0
2007-11-28 08:44:00,2.286,2.286,2.2857,2.2857,665600000.0
2007-11-28 08:45:00,2.2857,2.2857,2.28535,2.2857,740800000.0
2007-11-28 08:46:00,2.2857,2.2857,2.28495,2.2855,1268300000.0
2007-11-28 08:47:00,2.2855,2.2855,2.2851,2.2852,1848000000.0
2007-11-28 08:48:00,2.2852,2.2855,2.2851,2.2851,1607200000.0
2007-11-28 08:49:00,2.2851,2.2853,2.2851,2.2852,1144000000.0
2007-11-28 08:50:00,2.2852,2.2856,2.2851,2.28555,848800000.0
2007-11-28 08:51:00,2.28555,2.28575,2.28495,2.28495,850200000.0
2007-11-28 08:52:00,2.28495,2.2855,2.28495,2.2853,931300000.0
2007-11-28 08:53:00,2.2853,2.2853,2.2851,2.28515,1150900000.0
2007-11-28 08:54:00,2.28515,2.2852,2.28495,2.28495,896800000.0
2007-11-28 08:55:00,2.28495,2.28505,2.28465,2.2848,677600000.0
2007-11-28 08:56:00,2.2848,2.285,2.28475,2.2849,1075200000.0
2007-11-28 08:57:00,2.2849,2.28545,2.2847,2.28545,1290900000.0
2007-11-28 08:58:00,2.28545,2.28545,2.2851,2.2851,799000000.0
2007-11-28 08:59:00,2.2851,2.28535,2.28505,2.2851,492800000.0
2007-11-28 09:00:00,2.2851,2.2853,2.2849,2.28495,1298500000.0
2007-11-28 09:01:00,2.285,2.28545,2.28495,2.28525,1374700000.0
2007-11-28 09:02:00,2.2852,2.2853,2.2851,2.28525,638800000.0
2007-11-28 09:03:00,2.28525,2.28525,2.28485,2.2852,826400000.0
2007-11-28 09:04:00,2.2852,2.28525,2.2849,2.2852,761600000.0
2007-11-28 09:05:00,2.2852,2.2852,2.28505,2.28505,505600000.0
2007-11-28 09:06:00,2.28505,2.2856,2.28505,2.2855,684800000.0
2007-11-28 09:07:00,2.2855,2.28585,2.28535,2.2856,452000000.0
2007-11-28 09:08:00,2.2856,2.2858,2.2855,2.2858,298800000.0
2007-11-28 09:09:00,2.2858,2.2858,2.2856,2.2857,462900000.0
2007-11-28 09:10:00,2.2857,2.2857,2.2854,2.2855,598000000.0
2007-11-28 09:11:00,2.2855,2.2857,2.2855,2.2855,1198000000.0
2007-11-28 09:12:00,2.2855,2.2857,2.2855,2.2857,561200000.0
2007-11-28 09:13:00,2.2857,2.28585,2.2856,2.2857,360800000.0
2007-11-28 09:14:00,2.2857,2.2858,2.285,2.2854,504800000.0
2007-11-28 09:15:00,2.2854,2.2854,2.285,2.28505,464500000.0
2007-11-28 09:16:00,2.28505,2.2851,2.2845,2.2849,444400000.0
2007-11-28 09:17:00,2.2849,2.28535,2.2847,2.28505,603500000.0
2007-11-28 09:18:00,2.285,2.28515,2.2838,2.2841,777800000.0
2007-11-28 09:19:00,2.2841,2.2846,2.2841,2.2843,334400000.0
2007-11-28 09:20:00,2.2843,2.2849,2.2839,2.284,758700000.0
2007-11-28 09:21:00,2.284,2.2842,2.2838,2.2839,980400000.0
2007-11-28 09:22:00,2.2839,2.2842,2.2838,2.284,1253700000.0
2007-11-28 09:23:00,2.284,2.2847,2.284,2.2845,1061800000.0
2007-11-28 09:24:00,2.2845,2.2847,2.2843,2.2846,619600000.0
2007-11-28 09:25:00,2.2846,2.2846,2.2844,2.2845,664400000.0
2007-11-28 09:26:00,2.2845,2.2847,2.2845,2.2846,938400000.0
2007-11-28 09:27:00,2.2846,2.2848,2.2845,2.2846,811600000.0
2007-11-28 09:28:00,2.2846,2.2848,2.2845,2.2846,696800000.0
2007-11-28 09:29:00,2.2846,2.2851,2.2846,2.285,1157200000.0
2007-11-28 09:30:00,2.285,2.2853,2.2845,2.2853,923100000.0
2007-11-28 09:31:00,2.2853,2.2855,2.2851,2.2852,1041200000.0
2007-11-28 09:32:00,2.2851,2.2862,2.2851,2.2853,886600000.0
2007-11-28 09:33:00,2.2853,2.2864,2.2852,2.2856,941800000.0
2007-11-28 09:34:00,2.28555,2.286,2.2852,2.286,1056200000.0
2007-11-28 09:35:00,2.286,2.28725,2.28565,2.2861,948100000.0
2007-11-28 09:36:00,2.2861,2.2863,2.285,2.28585,736500000.0
2007-11-28 09:37:00,2.28585,2.2863,2.2854,2.2861,1075000000.0
2007-11-28 09:38:00,2.2861,2.2866,2.286,2.28625,1117600000.0
2007-11-28 09:39:00,2.28625,2.2865,2.2856,2.2859,1066000000.0
2007-11-28 09:40:00,2.2858,2.28615,2.2857,2.28605,1039200000.0
2007-11-28 09:41:00,2.286,2.28635,2.2856,2.2863,1162800000.0
2007-11-28 09:42:00,2.2863,2.28635,2.28485,2.2849,1141300000.0
2007-11-28 09:43:00,2.2849,2.2851,2.2838,2.2845,619900000.0
2007-11-28 09:44:00,2.2844,2.28525,2.2844,2.2852,1043800000.0
2007-11-28 09:45:00,2.28505,2.2878,2.285,2.28715,818700000.0
2007-11-28 09:46:00,2.28715,2.28795,2.287,2.2875,539200000.0
2007-11-28 09:47:00,2.2875,2.2876,2.28605,2.2861,1171100000.0
2007-11-28 09:48:00,2.2861,2.2863,2.2858,2.2861,968900000.0
2007-11-28 09:49:00,2.2861,2.2865,2.28565,2.2862,884800000.0
2007-11-28 09:50:00,2.2862,2.28725,2.2858,2.2864,839600000.0
2007-11-28 09:51:00,2.2864,2.2874,2.28635,2.2871,1033100000.0
2007-11-28 09:52:00,2.287,2.2877,2.2868,2.2877,720400000.0
2007-11-28 09:53:00,2.2877,2.28815,2.28735,2.28795,1002100000.0
2007-11-28 09:54:00,2.288,2.28835,2.2873,2.28735,1296400000.0
2007-11-28 09:55:00,2.28735,2.2881,2.28735,2.2877,1318200000.0
2007-11-28 09:56:00,2.2876,2.2878,2.28715,2.28725,935200000.0
2007-11-28 09:57:00,2.28725,2.28735,2.287,2.287,414800000.0
2007-11-28 09:58:00,2.287,2.2872,2.2869,2.2871,789600000.0
2007-11-28 09:59:00,2.2871,2.2871,2.2862,2.2869,1060400000.0
2007-11-28 10:00:00,2.28685,2.2872,2.2865,2.2865,794600000.0
2007-11-28 10:01:00,2.2865,2.28715,2.2864,2.2868,1085200000.0
2007-11-28 10:02:00,2.2868,2.2873,2.2866,2.2867,1179300000.0
2007-11-28 10:03:00,2.2867,2.28695,2.2862,2.2863,1022800000.0
2007-11-28 10:04:00,2.2862,2.2868,2.2862,2.28655,953700000.0
2007-11-28 10:05:00,2.28655,2.28695,2.2865,2.28675,1056300000.0
2007-11-28 10:06:00,2.2869,2.28695,2.2864,2.2866,985800000.0
2007-11-28 10:07:00,2.28655,2.2875,2.28645,2.2874,1146300000.0
2007-11-28 10:08:00,2.28735,2.28745,2.2868,2.28705,877300000.0
2007-11-28 10:09:00,2.287,2.2871,2.2867,2.2868,956900000.0
2007-11-28 10:10:00,2.2868,2.2868,2.2864,2.2864,682900000.0
2007-11-28 10:11:00,2.2864,2.2877,2.2864,2.2877,742600000.0
2007-11-28 10:12:00,2.2877,2.2879,2.2864,2.28645,999500000.0
2007-11-28 10:13:00,2.2865,2.2871,2.2863,2.287,874800000.0
2007-11-28 10:14:00,2.28695,2.2873,2.28685,2.28695,1194200000.0
2007-11-28 10:15:00,2.28695,2.2882,2.2869,2.2882,835100000.0
2007-11-28 10:16:00,2.28825,2.2908,2.288,2.2908,774700000.0
2007-11-28 10:17:00,2.2908,2.291,2.2898,2.2902,829000000.0
2007-11-28 10:18:00,2.2902,2.2906,2.29,2.2902,1449799999.0
2007-11-28 10:19:00,2.2902,2.291,2.2902,2.2903,957500000.0
2007-11-28 10:20:00,2.2903,2.29105,2.2902,2.29085,1286900000.0
2007-11-28 10:21:00,2.2909,2.2922,2.29085,2.2919,984400000.0
2007-11-28 10:22:00,2.292,2.29305,2.2918,2.2923,767300000.0
2007-11-28 10:23:00,2.2924,2.2932,2.2923,2.293,596000000.0
2007-11-28 10:24:00,2.29305,2.2938,2.2924,2.29355,673300000.0
2007-11-28 10:25:00,2.29355,2.29355,2.2929,2.29325,775600000.0
2007-11-28 10:26:00,2.29315,2.2935,2.2931,2.29315,589200000.0
2007-11-28 10:27:00,2.29315,2.29355,2.29305,2.2933,682000000.0
2007-11-28 10:28:00,2.2933,2.29365,2.29305,2.2933,655200000.0
2007-11-28 10:29:00,2.29325,2.29385,2.293,2.29365,665800000.0
2007-11-28 10:30:00,2.29365,2.2938,2.2931,2.2935,727300000.0
2007-11-28 10:31:00,2.29355,2.29435,2.29275,2.2942,643700000.0
2007-11-28 10:32:00,2.2942,2.2946,2.2939,2.2943,737200000.0
2007-11-28 10:33:00,2.2943,2.29515,2.29405,2.2947,673100000.0
2007-11-28 10:34:00,2.2947,2.2947,2.2938,2.2938,647200000.0
2007-11-28 10:35:00,2.2938,2.2948,2.2938,2.29425,566400000.0
2007-11-28 10:36:00,2.29425,2.2948,2.294,2.29445,656200000.0
2007-11-28 10:37:00,2.29445,2.295,2.2944,2.2946,541200000.0
2007-11-28 10:38:00,2.2946,2.2951,2.2944,2.29505,557200000.0
2007-11-28 10:39:00,2.29505,2.29575,2.2949,2.2952,731000000.0
2007-11-28 10:40:00,2.2953,2.29575,2.2953,2.2954,524000000.0
2007-11-28 10:41:00,2.2954,2.2954,2.2948,2.2952,526800000.0
2007-11-28 10:42:00,2.2952,2.2954,2.2946,2.295,696600000.0
2007-11-28 10:43:00,2.2951,2.29535,2.2949,2.2953,675700000.0
2007-11-28 10:44:00,2.2953,2.2953,2.2944,2.2945,702200001.0
2007-11-28 10:45:00,2.2948,2.2955,2.2947,2.2953,666800000.0
2007-11-28 10:46:00,2.2953,2.2962,2.2953,2.2961,590400000.0
2007-11-28 10:47:00,2.2961,2.2962,2.2957,2.2958,685300000.0
2007-11-28 10:48:00,2.2958,2.29615,2.2956,2.2961,605100000.0
2007-11-28 10:49:00,2.2961,2.2961,2.2953,2.2956,610400000.0
2007-11-28 10:50:00,2.2956,2.296,2.2955,2.296,557200000.0
2007-11-28 10:51:00,2.296,2.29615,2.2955,2.296,613700000.0
2007-11-28 10:52:00,2.296,2.29675,2.2959,2.2961,714000000.0
2007-11-28 10:53:00,2.2961,2.2962,2.2956,2.2957,533200000.0
2007-11-28 10:54:00,2.2957,2.2957,2.295,2.2951,699500000.0
2007-11-28 10:55:00,2.2954,2.296,2.2952,2.29575,564000000.0
2007-11-28 10:56:00,2.2959,2.2963,2.2957,2.2963,566400000.0
2007-11-28 10:57:00,2.2963,2.29675,2.2958,2.296,473700000.0
2007-11-28 10:58:00,2.296,2.29655,2.2956,2.2956,697000000.0
2007-11-28 10:59:00,2.2956,2.2958,2.2951,2.2955,530400000.0
2007-11-28 11:00:00,2.2955,2.2963,2.2954,2.29615,637200000.0
2007-11-28 11:01:00,2.29615,2.2962,2.2956,2.2958,580800000.0
2007-11-28 11:02:00,2.2958,2.2958,2.29535,2.29545,509000000.0
2007-11-28 11:03:00,2.29545,2.2955,2.29515,2.2953,556400000.0
2007-11-28 11:04:00,2.2953,2.2955,2.29465,2.29465,535900000.0
2007-11-28 11:05:00,2.2946,2.2948,2.2944,2.2944,708300000.0
2007-11-28 11:06:00,2.29445,2.2953,2.2944,2.29525,786200000.0
2007-11-28 11:07:00,2.2952,2.2954,2.2948,2.29485,820400000.0
2007-11-28 11:08:00,2.29485,2.29485,2.2944,2.2946,637100000.0
2007-11-28 11:09:00,2.2946,2.2948,2.2942,2.2943,626800000.0
2007-11-28 11:10:00,2.2943,2.2946,2.2942,2.2943,607600000.0
2007-11-28 11:11:00,2.2943,2.2945,2.2941,2.2941,637000000.0
2007-11-28 11:12:00,2.2941,2.2945,2.294,2.2944,638700000.0
2007-11-28 11:13:00,2.2944,2.2945,2.29415,2.2942,614400000.0
2007-11-28 11:14:00,2.2942,2.2945,2.29395,2.2945,738800000.0
2007-11-28 11:15:00,2.2943,2.29465,2.29405,2.2944,577500000.0
2007-11-28 11:16:00,2.2944,2.2948,2.2943,2.2948,631700000.0
2007-11-28 11:17:00,2.2948,2.2949,2.2941,2.2941,672400000.0
2007-11-28 11:18:00,2.2941,2.29465,2.2941,2.2943,814600000.0
2007-11-28 11:19:00,2.2943,2.2943,2.29315,2.2938,644600000.0
2007-11-28 11:20:00,2.29355,2.29405,2.2933,2.2936,783300000.0
2007-11-28 11:21:00,2.2936,2.29415,2.29325,2.29405,655500000.0
2007-11-28 11:22:00,2.29405,2.29425,2.2935,2.2937,872400000.0
2007-11-28 11:23:00,2.2937,2.2943,2.2936,2.2943,588400000.0
2007-11-28 11:24:00,2.2943,2.2955,2.29405,2.2953,593600000.0
2007-11-28 11:25:00,2.2953,2.2954,2.2949,2.29505,562600000.0
2007-11-28 11:26:00,2.2952,2.2954,2.2948,2.295,652300001.0
2007-11-28 11:27:00,2.29495,2.2954,2.2948,2.2949,610800000.0
2007-11-28 11:28:00,2.2949,2.29535,2.2946,2.29495,689000000.0
2007-11-28 11:29:00,2.29495,2.2955,2.2947,2.2954,706100000.0
2007-11-28 11:30:00,2.2954,2.2957,2.2951,2.2951,715700000.0
2007-11-28 11:31:00,2.2951,2.2956,2.295,2.2954,677300000.0
2007-11-28 11:32:00,2.29535,2.2957,2.295,2.2954,671900000.0
2007-11-28 11:33:00,2.2954,2.2959,2.295,2.2959,690800000.0
2007-11-28 11:34:00,2.2959,2.29665,2.2955,2.2961,562300000.0
2007-11-28 11:35:00,2.2962,2.2964,2.2958,2.29605,707700000.0
2007-11-28 11:36:00,2.29605,2.2964,2.2958,2.2958,682700000.0
2007-11-28 11:37:00,2.2958,2.2966,2.2958,2.2962,540000000.0
2007-11-28 11:38:00,2.2962,2.2965,2.296,2.2962,732600000.0
2007-11-28 11:39:00,2.2962,2.29655,2.2961,2.2964,794500000.0
2007-11-28 11:40:00,2.2964,2.2971,2.2964,2.297,824500000.0
2007-11-28 11:41:00,2.297,2.29735,2.2966,2.2971,603100000.0
2007-11-28 11:42:00,2.2971,2.2974,2.2969,2.2971,646800000.0
2007-11-28 11:43:00,2.2969,2.29705,2.2965,2.2968,680800000.0
2007-11-28 11:44:00,2.2968,2.2969,2.2961,2.2964,836300000.0
2007-11-28 11:45:00,2.2964,2.2969,2.2963,2.2969,759700000.0
2007-11-28 11:46:00,2.2969,2.29715,2.29655,2.29715,598300000.0
2007-11-28 11:47:00,2.29715,2.29715,2.29675,2.2971,833200000.0
2007-11-28 11:48:00,2.2971,2.2979,2.29705,2.2979,645600000.0
2007-11-28 11:49:00,2.2979,2.298,2.2976,2.2979,999300000.0
2007-11-28 11:50:00,2.2979,2.29795,2.2977,2.29775,862400000.0
2007-11-28 11:51:00,2.2978,2.2982,2.29775,2.29815,837400000.0
2007-11-28 11:52:00,2.29815,2.2985,2.2981,2.29835,891100000.0
2007-11-28 11:53:00,2.29835,2.2985,2.29815,2.29835,922200000.0
2007-11-28 11:54:00,2.29835,2.2987,2.2981,2.2985,447600000.0
2007-11-28 11:55:00,2.2985,2.2987,2.2983,2.2986,509400000.0
2007-11-28 11:56:00,2.2986,2.2994,2.2986,2.2992,699200000.0
2007-11-28 11:57:00,2.2992,2.2994,2.299,2.2992,396200000.0
2007-11-28 11:58:00,2.2992,2.2993,2.2987,2.2988,582600000.0
2007-11-28 11:59:00,2.2988,2.29885,2.2986,2.2988,702600000.0
2007-11-28 12:00:00,2.2988,2.299,2.2984,2.2986,677900000.0
2007-11-28 12:01:00,2.2986,2.2988,2.2984,2.29845,797300000.0
2007-11-28 12:02:00,2.29845,2.29865,2.2982,2.2986,739200000.0
2007-11-28 12:03:00,2.2986,2.29875,2.2984,2.2985,722400000.0
2007-11-28 12:04:00,2.2985,2.2986,2.29825,2.29835,1176100000.0
2007-11-28 12:05:00,2.29835,2.29865,2.29835,2.29855,895000000.0
2007-11-28 12:06:00,2.2985,2.29895,2.2985,2.29895,804500000.0
2007-11-28 12:07:00,2.29895,2.29895,2.29855,2.2987,909900000.0
2007-11-28 12:08:00,2.2987,2.29905,2.29855,2.29905,809600000.0
2007-11-28 12:09:00,2.29905,2.29935,2.2987,2.2993,636600000.0
2007-11-28 12:10:00,2.2993,2.2995,2.299,2.2994,744400000.0
2007-11-28 12:11:00,2.2994,2.2996,2.2991,2.2994,822200000.0
2007-11-28 12:12:00,2.2994,2.2999,2.2992,2.2994,861300000.0
2007-11-28 12:13:00,2.2994,2.29955,2.2992,2.2995,675600000.0
2007-11-28 12:14:00,2.2995,2.2995,2.2992,2.2993,1061400000.0
2007-11-28 12:15:00,2.2993,2.29935,2.2989,2.299,806100000.0
2007-11-28 12:16:00,2.299,2.2992,2.2989,2.2991,1151800000.0
2007-11-28 12:17:00,2.299,2.29925,2.2988,2.2989,925200000.0
2007-11-28 12:18:00,2.2989,2.2993,2.2988,2.2993,571600000.0
2007-11-28 12:19:00,2.2993,2.2993,2.299,2.2991,760600000.0
2007-11-28 12:20:00,2.29915,2.2995,2.2991,2.2995,584900000.0
2007-11-28 12:21:00,2.2995,2.29955,2.299,2.29945,621200000.0
2007-11-28 12:22:00,2.2995,2.2995,2.29945,2.2995,551800000.0
2007-11-28 12:23:00,2.2995,2.2995,2.2987,2.2991,661807000.0
2007-11-28 12:24:00,2.2991,2.2991,2.2985,2.2989,802500000.0
2007-11-28 12:25:00,2.2989,2.2991,2.2989,2.299,850400000.0
2007-11-28 12:26:00,2.299,2.29905,2.2987,2.2989,714700000.0
2007-11-28 12:27:00,2.29905,2.2994,2.2989,2.2992,752600000.0
2007-11-28 12:28:00,2.2992,2.2993,2.2988,2.29915,984300000.0
2007-11-28 12:29:00,2.2992,2.2995,2.2984,2.2986,761200000.0
2007-11-28 12:30:00,2.2986,2.3004,2.2984,2.3004,427800000.0
2007-11-28 12:31:00,2.3005,2.3014,2.3003,2.301,376600000.0
2007-11-28 12:32:00,2.301,2.3011,2.3006,2.3007,529600000.0
2007-11-28 12:33:00,2.3007,2.3011,2.3007,2.3011,567600000.0
2007-11-28 12:34:00,2.3011,2.30125,2.3008,2.3011,575800000.0
2007-11-28 12:35:00,2.3011,2.30125,2.301,2.301,573100000.0
2007-11-28 12:36:00,2.3011,2.30135,2.3009,2.3012,614800000.0
2007-11-28 12:37:00,2.3012,2.30135,2.3009,2.3012,748800000.0
2007-11-28 12:38:00,2.3011,2.3011,2.30035,2.30055,586200000.0
2007-11-28 12:39:00,2.3005,2.3006,2.30025,2.3005,606200000.0
2007-11-28 12:40:00,2.3005,2.3008,2.3001,2.30025,814300000.0
2007-11-28 12:41:00,2.30025,2.30065,2.30005,2.3005,711600000.0
2007-11-28 12:42:00,2.3004,2.30085,2.3004,2.3004,708800000.0
2007-11-28 12:43:00,2.3004,2.3006,2.3002,2.3005,842500000.0
2007-11-28 12:44:00,2.3005,2.3006,2.2997,2.3,615600000.0
2007-11-28 12:45:00,2.3,2.3,2.29975,2.29985,602100000.0
2007-11-28 12:46:00,2.29985,2.29995,2.2992,2.2994,554100000.0
2007-11-28 12:47:00,2.29935,2.29945,2.29915,2.2994,655500000.0
2007-11-28 12:48:00,2.2994,2.2998,2.2993,2.2997,728800000.0
2007-11-28 12:49:00,2.2997,2.2999,2.2994,2.2996,963400000.0
2007-11-28 12:50:00,2.2996,2.30055,2.2995,2.3002,813900000.0
2007-11-28 12:51:00,2.3002,2.3002,2.2998,2.29985,676800000.0
2007-11-28 12:52:00,2.29985,2.3,2.2997,2.2998,710800000.0
2007-11-28 12:53:00,2.2998,2.2998,2.2994,2.2996,788400000.0
2007-11-28 12:54:00,2.2996,2.29975,2.29935,2.2995,742300000.0
2007-11-28 12:55:00,2.29945,2.29965,2.2994,2.2995,709000000.0
2007-11-28 12:56:00,2.2995,2.30035,2.2995,2.3001,781500000.0
2007-11-28 12:57:00,2.3001,2.3003,2.2999,2.3001,990100000.0
2007-11-28 12:58:00,2.3001,2.3005,2.30005,2.3002,774200000.0
2007-11-28 12:59:00,2.3004,2.301,2.3003,2.3008,682200000.0
2007-11-28 13:00:00,2.3008,2.3012,2.3007,2.3009,750700000.0
2007-11-28 13:01:00,2.3009,2.3012,2.3007,2.30095,745900000.0
2007-11-28 13:02:00,2.30095,2.3016,2.3009,2.3015,608000000.0
2007-11-28 13:03:00,2.30135,2.3021,2.3012,2.3013,723600000.0
2007-11-28 13:04:00,2.3012,2.3018,2.3012,2.3014,523200000.0
2007-11-28 13:05:00,2.3014,2.3015,2.301,2.3011,815800000.0
2007-11-28 13:06:00,2.3012,2.3014,2.3009,2.301,868000000.0
2007-11-28 13:07:00,2.30095,2.30145,2.30095,2.3012,860400000.0
2007-11-28 13:08:00,2.3012,2.3013,2.301,2.3011,682800000.0
2007-11-28 13:09:00,2.3011,2.3011,2.3007,2.3008,702800000.0
2007-11-28 13:10:00,2.3008,2.3011,2.3007,2.30095,727200000.0
2007-11-28 13:11:00,2.30095,2.3014,2.30095,2.3012,532800000.0
2007-11-28 13:12:00,2.3012,2.3013,2.30095,2.30115,552300000.0
2007-11-28 13:13:00,2.30115,2.3012,2.3007,2.3007,796600000.0
2007-11-28 13:14:00,2.3008,2.3009,2.3002,2.3002,830600000.0
2007-11-28 13:15:00,2.3002,2.30065,2.3002,2.3005,799600000.0
2007-11-28 13:16:00,2.3005,2.3009,2.3,2.3009,675000000.0
2007-11-28 13:17:00,2.3009,2.30115,2.30065,2.3008,747100000.0
2007-11-28 13:18:00,2.3009,2.30105,2.30065,2.30065,768400000.0
2007-11-28 13:19:00,2.3011,2.3011,2.3004,2.3004,608200000.0
2007-11-28 13:20:00,2.3004,2.3004,2.3002,2.3004,667000000.0
2007-11-28 13:21:00,2.3004,2.3006,2.3004,2.3005,471600000.0
2007-11-28 13:22:00,2.3005,2.3012,2.3003,2.3012,580300000.0
2007-11-28 13:23:00,2.30135,2.3014,2.3009,2.301,732900000.0
2007-11-28 13:24:00,2.301,2.3013,2.3009,2.3011,728800000.0
2007-11-28 13:25:00,2.3011,2.3012,2.3009,2.301,1008200000.0
2007-11-28 13:26:00,2.301,2.3014,2.301,2.3012,1102600000.0
2007-11-28 13:27:00,2.301,2.3014,2.301,2.3011,923200000.0
2007-11-28 13:28:00,2.3011,2.3014,2.30075,2.301,797700000.0
2007-11-28 13:29:00,2.301,2.301,2.3006,2.3008,686400000.0
2007-11-28 13:30:00,2.3008,2.30105,2.3007,2.301,588000000.0
2007-11-28 13:31:00,2.3009,2.301,2.30045,2.3007,466200000.0
2007-11-28 13:32:00,2.3006,2.3009,2.3005,2.3006,626400000.0
2007-11-28 13:33:00,2.3006,2.30095,2.3005,2.3007,581400000.0
2007-11-28 13:34:00,2.3007,2.3008,2.3003,2.3004,741600000.0
2007-11-28 13:35:00,2.30035,2.3005,2.2995,2.29985,742400000.0
2007-11-28 13:36:00,2.29985,2.30015,2.29875,2.29905,611300000.0
2007-11-28 13:37:00,2.29905,2.2992,2.2987,2.2989,742200000.0
2007-11-28 13:38:00,2.2989,2.2994,2.2989,2.29935,703700000.0
2007-11-28 13:39:00,2.29935,2.3002,2.29935,2.3002,622100000.0
2007-11-28 13:40:00,2.3002,2.3009,2.3,2.3004,612400000.0
2007-11-28 13:41:00,2.3004,2.30115,2.3004,2.3011,926100000.0
2007-11-28 13:42:00,2.3011,2.3013,2.3009,2.30125,628200000.0
2007-11-28 13:43:00,2.3013,2.3025,2.3013,2.3025,734600000.0
2007-11-28 13:44:00,2.3025,2.3036,2.3021,2.3023,620300000.0
2007-11-28 13:45:00,2.3023,2.3033,2.3021,2.3032,495400000.0
2007-11-28 13:46:00,2.3032,2.3034,2.3028,2.3028,557800000.0
2007-11-28 13:47:00,2.3028,2.3032,2.3025,2.3031,625900000.0
2007-11-28 13:48:00,2.3031,2.3044,2.3029,2.3042,869200000.0
2007-11-28 13:49:00,2.3042,2.3042,2.3032,2.3032,557000000.0
2007-11-28 13:50:00,2.30325,2.30325,2.3027,2.3029,614500000.0
2007-11-28 13:51:00,2.3029,2.30315,2.3023,2.3028,727100000.0
2007-11-28 13:52:00,2.3028,2.3031,2.3027,2.3031,631600000.0
2007-11-28 13:53:00,2.30315,2.3033,2.3027,2.30315,805400000.0
2007-11-28 13:54:00,2.3031,2.3036,2.3031,2.3034,756300000.0
2007-11-28 13:55:00,2.30335,2.30365,2.3032,2.3033,788600000.0
2007-11-28 13:56:00,2.3033,2.3039,2.303,2.3038,688600000.0
2007-11-28 13:57:00,2.3038,2.3045,2.3038,2.3044,739400000.0
2007-11-28 13:58:00,2.3044,2.30485,2.3041,2.3042,691100000.0
2007-11-28 13:59:00,2.30415,2.3042,2.3038,2.304,885300000.0
2007-11-28 14:00:00,2.3039,2.30475,2.3039,2.30435,584900000.0
2007-11-28 14:01:00,2.30435,2.3044,2.30395,2.304,547200000.0
2007-11-28 14:02:00,2.304,2.3043,2.3037,2.3043,718000000.0
2007-11-28 14:03:00,2.3043,2.3044,2.3039,2.304,431000000.0
2007-11-28 14:04:00,2.30395,2.3041,2.3038,2.304,716800000.0
2007-11-28 14:05:00,2.304,2.304,2.30365,2.30375,668600000.0
2007-11-28 14:06:00,2.30375,2.30375,2.3033,2.3035,412800000.0
2007-11-28 14:07:00,2.3035,2.3035,2.3031,2.3034,817600000.0
2007-11-28 14:08:00,2.3034,2.30375,2.3034,2.3035,411000000.0
2007-11-28 14:09:00,2.30345,2.3038,2.30345,2.3037,729000000.0
2007-11-28 14:10:00,2.3037,2.3037,2.3034,2.3034,832500000.0
2007-11-28 14:11:00,2.3034,2.304,2.3033,2.30395,690200000.0
2007-11-28 14:12:00,2.3039,2.30425,2.30375,2.30415,921300000.0
2007-11-28 14:13:00,2.30415,2.3043,2.3038,2.304,782400000.0
2007-11-28 14:14:00,2.304,2.30435,2.30395,2.3041,661600000.0
2007-11-28 14:15:00,2.3041,2.3043,2.304,2.304,691400000.0
2007-11-28 14:16:00,2.304,2.3042,2.3039,2.304,637600000.0
2007-11-28 14:17:00,2.304,2.3042,2.3037,2.3039,608800000.0
2007-11-28 14:18:00,2.3039,2.30425,2.30385,2.30405,633100000.0
2007-11-28 14:19:00,2.304,2.30415,2.3038,2.304,721800000.0
2007-11-28 14:20:00,2.304,2.3043,2.30395,2.3041,530000000.0
2007-11-28 14:21:00,2.3041,2.3045,2.3041,2.30415,751000000.0
2007-11-28 14:22:00,2.30415,2.30415,2.3039,2.304,621800000.0
2007-11-28 14:23:00,2.304,2.3042,2.3038,2.3042,490300000.0
2007-11-28 14:24:00,2.3042,2.3042,2.3039,2.304,611800000.0
2007-11-28 14:25:00,2.304,2.3044,2.304,2.30435,959600000.0
2007-11-28 14:26:00,2.3044,2.3046,2.3043,2.3044,804900000.0
2007-11-28 14:27:00,2.3044,2.30455,2.304,2.304,704200000.0
2007-11-28 14:28:00,2.304,2.3044,2.30395,2.30405,1017400000.0
2007-11-28 14:29:00,2.30405,2.3046,2.30395,2.304,585600000.0
2007-11-28 14:30:00,2.3041,2.30445,2.304,2.30425,558600000.0
2007-11-28 14:31:00,2.30425,2.30435,2.30405,2.3041,660700000.0
2007-11-28 14:32:00,2.3041,2.3043,2.3039,2.3041,799100000.0
2007-11-28 14:33:00,2.3041,2.3047,2.3041,2.30435,640700000.0
2007-11-28 14:34:00,2.30435,2.3046,2.3039,2.30405,773099997.0
2007-11-28 14:35:00,2.30405,2.30435,2.3039,2.30435,728800000.0
2007-11-28 14:36:00,2.30435,2.30435,2.30405,2.30425,769800000.0
2007-11-28 14:37:00,2.30425,2.30495,2.3042,2.3045,676900000.0
2007-11-28 14:38:00,2.3045,2.30495,2.30445,2.3045,699800000.0
2007-11-28 14:39:00,2.30445,2.30495,2.30425,2.30485,823900000.0
2007-11-28 14:40:00,2.30495,2.30585,2.30495,2.30585,812400000.0
2007-11-28 14:41:00,2.30585,2.30835,2.30585,2.3082,764000000.0
2007-11-28 14:42:00,2.3082,2.3086,2.3078,2.30845,627600000.0
2007-11-28 14:43:00,2.30845,2.30885,2.3081,2.30815,570300000.0
2007-11-28 14:44:00,2.3082,2.3083,2.3077,2.3077,989000002.0
2007-11-28 14:45:00,2.3078,2.3091,2.3077,2.309,615400000.0
2007-11-28 14:46:00,2.309,2.309,2.3086,2.3088,757200000.0
2007-11-28 14:47:00,2.3088,2.3088,2.3082,2.3082,741800000.0
2007-11-28 14:48:00,2.3083,2.3084,2.3076,2.3078,677000000.0
2007-11-28 14:49:00,2.3078,2.3081,2.30765,2.3079,559000000.0
2007-11-28 14:50:00,2.3079,2.3087,2.3079,2.30825,647200000.0
2007-11-28 14:51:00,2.30825,2.30825,2.3079,2.3079,659600000.0
2007-11-28 14:52:00,2.3079,2.30795,2.3076,2.3078,741700000.0
2007-11-28 14:53:00,2.3078,2.3079,2.3075,2.3075,681000000.0
2007-11-28 14:54:00,2.3075,2.3076,2.3073,2.3073,734800000.0
2007-11-28 14:55:00,2.3073,2.3073,2.3065,2.30665,702700000.0
2007-11-28 14:56:00,2.30665,2.30695,2.30655,2.3068,706000000.0
2007-11-28 14:57:00,2.3068,2.3069,2.3066,2.3067,653400000.0
2007-11-28 14:58:00,2.3067,2.30705,2.3064,2.30655,755600000.0
2007-11-28 14:59:00,2.30655,2.3067,2.3061,2.3065,646100000.0
2007-11-28 15:00:00,2.3065,2.3068,2.3059,2.306,768600000.0
2007-11-28 15:01:00,2.306,2.3063,2.3056,2.3063,567400000.0
2007-11-28 15:02:00,2.3063,2.3064,2.30595,2.3063,698000000.0
2007-11-28 15:03:00,2.3063,2.307,2.3063,2.3066,559600000.0
2007-11-28 15:04:00,2.3066,2.3073,2.3065,2.307,565800000.0
2007-11-28 15:05:00,2.307,2.3074,2.3068,2.3073,594600000.0
2007-11-28 15:06:00,2.3073,2.30795,2.307,2.3079,589500000.0
2007-11-28 15:07:00,2.3078,2.308,2.3075,2.3075,509700000.0
2007-11-28 15:08:00,2.3075,2.30765,2.3072,2.3073,759800000.0
2007-11-28 15:09:00,2.3072,2.3073,2.3067,2.30685,891500003.0
2007-11-28 15:10:00,2.3069,2.3069,2.3058,2.306,537700000.0
2007-11-28 15:11:00,2.306,2.3061,2.3057,2.3061,645000000.0
2007-11-28 15:12:00,2.3061,2.3061,2.30525,2.3054,600000000.0
2007-11-28 15:13:00,2.3054,2.306,2.3051,2.3058,602700000.0
2007-11-28 15:14:00,2.3058,2.307,2.3058,2.3069,727100000.0
2007-11-28 15:15:00,2.307,2.307,2.30615,2.3069,626400000.0
2007-11-28 15:16:00,2.3071,2.3074,2.3065,2.30655,555800000.0
2007-11-28 15:17:00,2.30655,2.3069,2.3064,2.3066,629600000.0
2007-11-28 15:18:00,2.3066,2.3074,2.3065,2.3073,744100000.0
2007-11-28 15:19:00,2.3073,2.30735,2.3068,2.307,627300000.0
2007-11-28 15:20:00,2.307,2.3073,2.3066,2.3069,852800000.0
2007-11-28 15:21:00,2.3068,2.3069,2.3063,2.30655,740300000.0
2007-11-28 15:22:00,2.3064,2.30665,2.3063,2.3065,583200000.0
2007-11-28 15:23:00,2.3065,2.30735,2.3063,2.30735,755200000.0
2007-11-28 15:24:00,2.3073,2.3075,2.3062,2.30635,572400000.0
2007-11-28 15:25:00,2.3063,2.3064,2.3057,2.30575,775500000.0
2007-11-28 15:26:00,2.3059,2.3063,2.3057,2.306,598600000.0
2007-11-28 15:27:00,2.306,2.3062,2.30575,2.3061,581600000.0
2007-11-28 15:28:00,2.3061,2.3063,2.3052,2.30525,562800000.0
2007-11-28 15:29:00,2.3052,2.30555,2.305,2.30525,633200000.0
2007-11-28 15:30:00,2.30525,2.3053,2.3041,2.3045,808600000.0
2007-11-28 15:31:00,2.3045,2.3049,2.3042,2.3046,510000000.0
2007-11-28 15:32:00,2.3046,2.30515,2.3046,2.3047,636800000.0
2007-11-28 15:33:00,2.3047,2.3055,2.3046,2.3048,556300000.0
2007-11-28 15:34:00,2.305,2.3051,2.3043,2.30445,660100000.0
2007-11-28 15:35:00,2.30445,2.3049,2.30445,2.3047,679300000.0
2007-11-28 15:36:00,2.3047,2.3055,2.3046,2.3053,603700000.0
2007-11-28 15:37:00,2.3053,2.3059,2.3051,2.30585,648700000.0
2007-11-28 15:38:00,2.3058,2.3065,2.30565,2.3062,839100000.0
2007-11-28 15:39:00,2.3062,2.3066,2.30585,2.3062,543200000.0
2007-11-28 15:40:00,2.3061,2.30665,2.3059,2.30665,556200000.0
2007-11-28 15:41:00,2.30665,2.30695,2.30645,2.3065,721000000.0
2007-11-28 15:42:00,2.3065,2.3068,2.3064,2.30655,536896730.0
2007-11-28 15:43:00,2.3066,2.30745,2.30655,2.30715,691800000.0
2007-11-28 15:44:00,2.30715,2.3074,2.30705,2.3073,497200000.0
2007-11-28 15:45:00,2.3073,2.30765,2.3071,2.30715,528700000.0
2007-11-28 15:46:00,2.307,2.30735,2.307,2.30715,163625000.0
2007-11-28 15:47:00,2.30715,2.30725,2.30715,2.30715,22625000.0
2007-11-28 15:48:00,2.30695,2.3072,2.30665,2.3068,86462500.0
2007-11-28 15:49:00,2.3068,2.3069,2.30675,2.3069,63452650.0
2007-11-28 15:50:00,2.3069,2.3069,2.30685,2.3069,22227250.0
2007-11-28 15:51:00,2.3069,2.30725,2.3068,2.30705,482311590.0
2007-11-28 15:52:00,2.30705,2.3071,2.307,2.3071,147225000.0
2007-11-28 15:53:00,2.3071,2.3071,2.3071,2.3071,23337500.0
2007-11-28 15:54:00,2.3071,2.3071,2.3065,2.3065,103725000.0
2007-11-28 15:55:00,2.3067,2.3067,2.3063,2.3063,85475000.0
2007-11-28 15:56:00,2.30625,2.30645,2.30615,2.3062,116235996.0
2007-11-28 15:57:00,2.3062,2.3065,2.3062,2.3063,69512500.0
2007-11-28 15:58:00,2.3063,2.30715,2.3063,2.30705,217805472.0
2007-11-28 15:59:00,2.30705,2.30765,2.3069,2.30735,377760620.0
2007-11-28 16:00:00,2.30735,2.30785,2.30735,2.30765,412130472.0
2007-11-28 16:01:00,2.30775,2.3089,2.30775,2.30815,352394956.0
2007-11-28 16:02:00,2.30815,2.30925,2.308,2.3091,533087500.0
2007-11-28 16:03:00,2.3091,2.3092,2.30815,2.3082,243637500.0
2007-11-28 16:04:00,2.3082,2.30845,2.3081,2.3084,456137500.0
2007-11-28 16:05:00,2.3085,2.30875,2.3081,2.3084,552712500.0
2007-11-28 16:06:00,2.3084,2.30895,2.3084,2.3088,464300000.0
2007-11-28 16:07:00,2.3088,2.30965,2.3088,2.3091,414800000.0
2007-11-28 16:08:00,2.3091,2.3093,2.309,2.3093,573200000.0
2007-11-28 16:09:00,2.3093,2.3093,2.3087,2.30895,337400000.0
2007-11-28 16:10:00,2.30895,2.30895,2.30865,2.3087,841400000.0
2007-11-28 16:11:00,2.3087,2.3089,2.30865,2.3087,790800000.0
2007-11-28 16:12:00,2.30875,2.309,2.3086,2.3087,610300000.0
2007-11-28 16:13:00,2.3088,2.3089,2.3086,2.3087,737600000.0
2007-11-28 16:14:00,2.30865,2.3091,2.3085,2.3091,649600000.0
2007-11-28 16:15:00,2.3091,2.3093,2.3088,2.30925,632600000.0
2007-11-28 16:16:00,2.30925,2.3097,2.30915,2.3097,656100000.0
2007-11-28 16:17:00,2.3097,2.31,2.3095,2.3099,860500000.0
2007-11-28 16:18:00,2.3099,2.31025,2.3098,2.31005,704900000.0
2007-11-28 16:19:00,2.3101,2.3101,2.3096,2.30995,892500000.0
2007-11-28 16:20:00,2.3099,2.31025,2.3097,2.3098,669400000.0
2007-11-28 16:21:00,2.30985,2.31035,2.30975,2.3103,712300000.0
2007-11-28 16:22:00,2.3103,2.31055,2.3101,2.3102,750000000.0
2007-11-28 16:23:00,2.3102,2.3104,2.3099,2.3104,793600000.0
2007-11-28 16:24:00,2.3105,2.3106,2.31,2.31015,708200000.0
2007-11-28 16:25:00,2.31015,2.31095,2.3101,2.3108,509700000.0
2007-11-28 16:26:00,2.3107,2.3112,2.3107,2.3109,818900000.0
2007-11-28 16:27:00,2.3109,2.31125,2.3108,2.31105,861000000.0
2007-11-28 16:28:00,2.31105,2.31115,2.3108,2.3108,670500000.0
2007-11-28 16:29:00,2.3108,2.3109,2.3102,2.3103,1046400000.0
2007-11-28 16:30:00,2.3103,2.3104,2.3101,2.3102,748000000.0
2007-11-28 16:31:00,2.3102,2.3103,2.3101,2.3101,647200000.0
2007-11-28 16:32:00,2.3101,2.3104,2.3101,2.3103,637200000.0
2007-11-28 16:33:00,2.3104,2.3104,2.3099,2.3099,763459368.0
2007-11-28 16:34:00,2.3099,2.3102,2.30975,2.30975,522600000.0
2007-11-28 16:35:00,2.30975,2.31,2.30965,2.31,639600000.0
2007-11-28 16:36:00,2.31,2.31,2.3097,2.3099,716400000.0
2007-11-28 16:37:00,2.31,2.3104,2.3099,2.3103,605300000.0
2007-11-28 16:38:00,2.31025,2.31025,2.3099,2.3101,654600000.0
2007-11-28 16:39:00,2.3101,2.3106,2.3099,2.3103,811900000.0
2007-11-28 16:40:00,2.3103,2.31085,2.3103,2.3105,662400000.0
2007-11-28 16:41:00,2.3105,2.31085,2.31035,2.3104,519000000.0
2007-11-28 16:42:00,2.3104,2.31075,2.3103,2.3106,666300000.0
2007-11-28 16:43:00,2.3106,2.3107,2.3103,2.3107,644300000.0
2007-11-28 16:44:00,2.3107,2.31085,2.3104,2.3107,793300000.0
2007-11-28 16:45:00,2.3107,2.31165,2.3107,2.3115,671300000.0
2007-11-28 16:46:00,2.3116,2.3116,2.3112,2.3112,692100000.0
2007-11-28 16:47:00,2.31135,2.3117,2.3112,2.31145,833500000.0
2007-11-28 16:48:00,2.3115,2.3119,2.3114,2.3117,696900000.0
2007-11-28 16:49:00,2.3117,2.3119,2.31155,2.3116,714700000.0
2007-11-28 16:50:00,2.31155,2.3118,2.31145,2.3115,595500000.0
2007-11-28 16:51:00,2.3116,2.31195,2.3114,2.3117,779300000.0
2007-11-28 16:52:00,2.31175,2.3119,2.3113,2.3113,813500000.0
2007-11-28 16:53:00,2.3113,2.31235,2.31115,2.3121,875300000.0
2007-11-28 16:54:00,2.3121,2.31255,2.3121,2.3123,857000000.0
2007-11-28 16:55:00,2.3123,2.31275,2.3123,2.3125,776100000.0
2007-11-28 16:56:00,2.3126,2.31275,2.31235,2.31245,676300000.0
2007-11-28 16:57:00,2.31245,2.31255,2.3121,2.31235,782800000.0
2007-11-28 16:58:00,2.31235,2.31265,2.3121,2.3126,692200000.0
2007-11-28 16:59:00,2.3126,2.3126,2.3121,2.31235,595200000.0
2007-11-28 17:00:00,2.3124,2.3125,2.3119,2.3121,564800000.0
2007-11-28 17:01:00,2.3121,2.31225,2.3116,2.31205,654200000.0
2007-11-28 17:02:00,2.3121,2.3123,2.3118,2.31185,567700000.0
2007-11-28 17:03:00,2.31185,2.3119,2.3113,2.31135,552000000.0
2007-11-28 17:04:00,2.31135,2.31145,2.31065,2.3107,679100000.0
2007-11-28 17:05:00,2.3107,2.3108,2.3099,2.3102,655500000.0
2007-11-28 17:06:00,2.3102,2.3105,2.3098,2.3103,532600000.0
2007-11-28 17:07:00,2.3103,2.31065,2.31025,2.31045,616300000.0
2007-11-28 17:08:00,2.31045,2.31095,2.31045,2.31075,572600000.0
2007-11-28 17:09:00,2.31075,2.3108,2.3103,2.3104,702900000.0
2007-11-28 17:10:00,2.3104,2.31085,2.3102,2.3104,785200000.0
2007-11-28 17:11:00,2.3104,2.31095,2.3102,2.31095,857600000.0
2007-11-28 17:12:00,2.31095,2.31125,2.3108,2.31095,640500000.0
2007-11-28 17:13:00,2.31095,2.31105,2.3107,2.3108,645100000.0
2007-11-28 17:14:00,2.3108,2.3116,2.3107,2.31155,733300000.0
2007-11-28 17:15:00,2.31155,2.31185,2.3111,2.31135,670300000.0
2007-11-28 17:16:00,2.31135,2.31175,2.3113,2.31175,720400000.0
2007-11-28 17:17:00,2.31175,2.31175,2.3114,2.3114,556000000.0
2007-11-28 17:18:00,2.3114,2.31185,2.3112,2.3117,677300000.0
2007-11-28 17:19:00,2.31185,2.31185,2.3116,2.3117,862400000.0
2007-11-28 17:20:00,2.3117,2.31215,2.3117,2.31215,564500000.0
2007-11-28 17:21:00,2.31215,2.31285,2.3121,2.3128,585300000.0
2007-11-28 17:22:00,2.3128,2.31295,2.3125,2.31285,609500000.0
2007-11-28 17:23:00,2.31285,2.31295,2.31265,2.31285,715200000.0
2007-11-28 17:24:00,2.31285,2.31335,2.3128,2.31315,558300000.0
2007-11-28 17:25:00,2.31315,2.31355,2.3131,2.3135,624800000.0
2007-11-28 17:26:00,2.3135,2.31365,2.31315,2.3133,660400000.0
2007-11-28 17:27:00,2.31335,2.3139,2.31335,2.3139,584400000.0
2007-11-28 17:28:00,2.3139,2.3139,2.3134,2.3135,562400000.0
2007-11-28 17:29:00,2.3135,2.3136,2.3132,2.31335,467300000.0
2007-11-28 17:30:00,2.3134,2.31355,2.3131,2.3133,664200000.0
2007-11-28 17:31:00,2.31335,2.3135,2.3131,2.3135,943600000.0
2007-11-28 17:32:00,2.3134,2.3135,2.3131,2.3131,750300000.0
2007-11-28 17:33:00,2.3131,2.3133,2.3129,2.31305,580500000.0
2007-11-28 17:34:00,2.31305,2.3134,2.313,2.3133,729500000.0
2007-11-28 17:35:00,2.3133,2.3135,2.31315,2.31315,577800000.0
2007-11-28 17:36:00,2.31315,2.3133,2.3131,2.3131,687100000.0
2007-11-28 17:37:00,2.31305,2.3138,2.31295,2.31375,566700000.0
2007-11-28 17:38:00,2.3138,2.31405,2.3135,2.3137,455600000.0
2007-11-28 17:39:00,2.3137,2.3139,2.31355,2.31355,543900000.0
2007-11-28 17:40:00,2.31355,2.3139,2.3132,2.3139,716500000.0
2007-11-28 17:41:00,2.3139,2.31425,2.3137,2.3141,484600000.0
2007-11-28 17:42:00,2.3141,2.3146,2.3141,2.3143,777700000.0
2007-11-28 17:43:00,2.3143,2.31455,2.3138,2.31415,561900000.0
2007-11-28 17:44:00,2.31405,2.3144,2.3133,2.31335,594800000.0
2007-11-28 17:45:00,2.31335,2.314,2.3131,2.31395,587500000.0
2007-11-28 17:46:00,2.3139,2.31435,2.31295,2.3132,640500000.0
2007-11-28 17:47:00,2.3132,2.3136,2.3126,2.31275,543500000.0
2007-11-28 17:48:00,2.3127,2.3128,2.31205,2.31275,592900000.0
2007-11-28 17:49:00,2.31275,2.3133,2.3126,2.31325,587500000.0
2007-11-28 17:50:00,2.31325,2.31355,2.3131,2.3132,573500000.0
2007-11-28 17:51:00,2.3132,2.31335,2.31275,2.31315,720500000.0
2007-11-28 17:52:00,2.31315,2.3134,2.3127,2.3134,729500000.0
2007-11-28 17:53:00,2.3133,2.31365,2.3132,2.3133,535500000.0
2007-11-28 17:54:00,2.3133,2.31395,2.3133,2.3138,676100000.0
2007-11-28 17:55:00,2.3138,2.31385,2.3135,2.3136,559100000.0
2007-11-28 17:56:00,2.3136,2.3137,2.31315,2.3133,554300000.0
2007-11-28 17:57:00,2.3133,2.3133,2.31275,2.3128,633900000.0
2007-11-28 17:58:00,2.3128,2.3129,2.31235,2.31275,769300000.0
2007-11-28 17:59:00,2.31275,2.3138,2.3126,2.313,501900000.0
2007-11-28 18:00:00,2.3129,2.31325,2.31265,2.31265,442400000.0
2007-11-28 18:01:00,2.31265,2.3129,2.3124,2.31265,527700000.0
2007-11-28 18:02:00,2.3127,2.313,2.3126,2.3126,594900000.0
2007-11-28 18:03:00,2.3126,2.31275,2.3124,2.3124,530300000.0
2007-11-28 18:04:00,2.3124,2.3124,2.31195,2.31205,364400000.0
2007-11-28 18:05:00,2.31205,2.31225,2.31195,2.3121,560900000.0
2007-11-28 18:06:00,2.3121,2.31225,2.3116,2.3118,695800000.0
2007-11-28 18:07:00,2.3118,2.312,2.3112,2.3114,537200000.0
2007-11-28 18:08:00,2.3114,2.3115,2.311,2.3113,557100000.0
2007-11-28 18:09:00,2.3113,2.31165,2.31105,2.3114,651200000.0
2007-11-28 18:10:00,2.3114,2.31165,2.3113,2.31165,554400000.0
2007-11-28 18:11:00,2.31165,2.31165,2.31115,2.3114,696700000.0
2007-11-28 18:12:00,2.3114,2.3127,2.3114,2.3124,655600000.0
2007-11-28 18:13:00,2.31235,2.3127,2.3122,2.31225,843700000.0
2007-11-28 18:14:00,2.31225,2.31255,2.312,2.3122,874100000.0
2007-11-28 18:15:00,2.3122,2.31275,2.3122,2.3126,565600000.0
2007-11-28 18:16:00,2.31255,2.3126,2.3119,2.3119,636800000.0
2007-11-28 18:17:00,2.3119,2.3129,2.3119,2.3127,565700000.0
2007-11-28 18:18:00,2.3127,2.3132,2.3126,2.3129,604300000.0
2007-11-28 18:19:00,2.3129,2.3129,2.3122,2.3124,525300000.0
2007-11-28 18:20:00,2.3124,2.3124,2.3118,2.31185,573200000.0
2007-11-28 18:21:00,2.31185,2.31215,2.31175,2.3119,752300000.0
2007-11-28 18:22:00,2.3119,2.31205,2.3117,2.3119,509200000.0
2007-11-28 18:23:00,2.3119,2.31225,2.3119,2.3122,904800000.0
2007-11-28 18:24:00,2.3122,2.3125,2.3121,2.3125,819100000.0
2007-11-28 18:25:00,2.3125,2.3125,2.3122,2.3122,816700000.0
2007-11-28 18:26:00,2.3122,2.31255,2.3122,2.31255,821900000.0
2007-11-28 18:27:00,2.31255,2.3129,2.3125,2.3127,508300000.0
2007-11-28 18:28:00,2.3127,2.31275,2.3124,2.3126,804400000.0
2007-11-28 18:29:00,2.3126,2.31265,2.31195,2.312,566300000.0
2007-11-28 18:30:00,2.312,2.31225,2.3118,2.31225,494800000.0
2007-11-28 18:31:00,2.31225,2.31245,2.31205,2.3122,600400000.0
2007-11-28 18:32:00,2.3122,2.3129,2.3122,2.31285,611600000.0
2007-11-28 18:33:00,2.3127,2.3131,2.3127,2.313,694900000.0
2007-11-28 18:34:00,2.313,2.31335,2.3127,2.3131,749400000.0
2007-11-28 18:35:00,2.3131,2.3133,2.31265,2.31275,917800000.0
2007-11-28 18:36:00,2.31275,2.3131,2.3127,2.3128,916700000.0
2007-11-28 18:37:00,2.3128,2.31295,2.3127,2.31285,689800000.0
2007-11-28 18:38:00,2.31285,2.31285,2.3124,2.31245,700300000.0
2007-11-28 18:39:00,2.31245,2.3128,2.3123,2.3128,794000000.0
2007-11-28 18:40:00,2.31285,2.31315,2.31265,2.31315,900900000.0
2007-11-28 18:41:00,2.31315,2.3133,2.3128,2.31305,744500000.0
2007-11-28 18:42:00,2.31305,2.31325,2.3128,2.3129,719300000.0
2007-11-28 18:43:00,2.3128,2.31285,2.3125,2.31285,823200000.0
2007-11-28 18:44:00,2.31285,2.31325,2.31285,2.3131,913900000.0
2007-11-28 18:45:00,2.3131,2.31315,2.3128,2.31315,730200000.0
2007-11-28 18:46:00,2.3132,2.31385,2.3131,2.31385,808700000.0
2007-11-28 18:47:00,2.31385,2.31385,2.3129,2.3129,785200000.0
2007-11-28 18:48:00,2.3129,2.3132,2.3125,2.31255,673100000.0
2007-11-28 18:49:00,2.3127,2.313,2.3123,2.3129,801100000.0
2007-11-28 18:50:00,2.3129,2.3135,2.3128,2.3135,479300000.0
2007-11-28 18:51:00,2.3134,2.3134,2.313,2.3131,698900000.0
2007-11-28 18:52:00,2.313,2.3131,2.3127,2.3128,634000000.0
2007-11-28 18:53:00,2.3128,2.31295,2.3123,2.31245,827300000.0
2007-11-28 18:54:00,2.3124,2.31285,2.3124,2.31245,775900000.0
2007-11-28 18:55:00,2.31245,2.3128,2.31215,2.3124,624400000.0
2007-11-28 18:56:00,2.31235,2.3129,2.312,2.3129,584700000.0
2007-11-28 18:57:00,2.3129,2.3131,2.3126,2.3128,532800000.0
2007-11-28 18:58:00,2.3128,2.3131,2.3127,2.3131,918400000.0
2007-11-28 18:59:00,2.3131,2.31405,2.3131,2.31405,889400000.0
2007-11-28 19:00:00,2.3139,2.31445,2.31385,2.31445,644100000.0
2007-11-28 19:01:00,2.31445,2.3146,2.3143,2.3143,659300000.0
2007-11-28 19:02:00,2.3143,2.3144,2.3141,2.3143,705600000.0
2007-11-28 19:03:00,2.3143,2.3144,2.3139,2.3139,792000000.0
2007-11-28 19:04:00,2.3139,2.3142,2.3138,2.3142,568400000.0
2007-11-28 19:05:00,2.3142,2.3143,2.31395,2.3142,804400000.0
2007-11-28 19:06:00,2.3142,2.3142,2.3131,2.31315,631500000.0
2007-11-28 19:07:00,2.3131,2.3134,2.3128,2.3134,634000000.0
2007-11-28 19:08:00,2.3134,2.3138,2.3132,2.3138,761100000.0
2007-11-28 19:09:00,2.3138,2.31445,2.3138,2.3142,622400000.0
2007-11-28 19:10:00,2.3142,2.31495,2.3142,2.31475,685700000.0
2007-11-28 19:11:00,2.31475,2.3155,2.3147,2.3153,973300000.0
2007-11-28 19:12:00,2.3153,2.31555,2.315,2.3151,721800000.0
2007-11-28 19:13:00,2.3151,2.31515,2.3145,2.3146,752000000.0
2007-11-28 19:14:00,2.3146,2.3146,2.314,2.3142,676500000.0
2007-11-28 19:15:00,2.3142,2.3142,2.3135,2.31365,810300000.0
2007-11-28 19:16:00,2.3137,2.3138,2.3134,2.3137,910800000.0
2007-11-28 19:17:00,2.3137,2.31395,2.3137,2.3139,688700000.0
2007-11-28 19:18:00,2.3139,2.314,2.3133,2.3134,846300000.0
2007-11-28 19:19:00,2.3134,2.314,2.3134,2.314,846700000.0
2007-11-28 19:20:00,2.314,2.314,2.3135,2.3139,1159600000.0
2007-11-28 19:21:00,2.3139,2.3141,2.3137,2.3138,735000000.0
2007-11-28 19:22:00,2.3138,2.3143,2.3137,2.31425,1089000000.0
2007-11-28 19:23:00,2.31425,2.3143,2.314,2.3142,937900000.0
2007-11-28 19:24:00,2.3142,2.31535,2.3142,2.3152,726800000.0
2007-11-28 19:25:00,2.3152,2.3157,2.3151,2.31515,593300000.0
2007-11-28 19:26:00,2.31515,2.31565,2.3151,2.3155,1016400000.0
2007-11-28 19:27:00,2.3155,2.3156,2.3149,2.3149,613600000.0
2007-11-28 19:28:00,2.3149,2.3153,2.3147,2.3152,807600000.0
2007-11-28 19:29:00,2.3152,2.3159,2.3152,2.3158,643300000.0
2007-11-28 19:30:00,2.3158,2.31585,2.31425,2.3145,715900000.0
2007-11-28 19:31:00,2.3145,2.3147,2.3143,2.3147,683200000.0
2007-11-28 19:32:00,2.3148,2.3148,2.3142,2.3144,970300000.0
2007-11-28 19:33:00,2.3144,2.31465,2.3143,2.3145,850100000.0
2007-11-28 19:34:00,2.31445,2.3145,2.31275,2.3131,804400000.0
2007-11-28 19:35:00,2.3129,2.31355,2.3129,2.31345,815900000.0
2007-11-28 19:36:00,2.31335,2.3138,2.31335,2.3137,646800000.0
2007-11-28 19:37:00,2.3138,2.3141,2.3137,2.3138,658900000.0
2007-11-28 19:38:00,2.3138,2.3138,2.31295,2.31325,676200000.0
2007-11-28 19:39:00,2.3131,2.31325,2.31275,2.3128,719000000.0
2007-11-28 19:40:00,2.31275,2.31275,2.3123,2.31235,679300000.0
2007-11-28 19:41:00,2.3123,2.3123,2.3117,2.312,824000000.0
2007-11-28 19:42:00,2.312,2.31255,2.312,2.3125,589000000.0
2007-11-28 19:43:00,2.3125,2.3125,2.312,2.31225,600500000.0
2007-11-28 19:44:00,2.31225,2.3123,2.3119,2.31205,727200000.0
2007-11-28 19:45:00,2.312,2.3122,2.3119,2.3121,838200000.0
2007-11-28 19:46:00,2.3121,2.31215,2.3117,2.31175,890800000.0
2007-11-28 19:47:00,2.3119,2.312,2.3117,2.31175,1263600000.0
2007-11-28 19:48:00,2.31175,2.312,2.3115,2.3116,777500000.0
2007-11-28 19:49:00,2.3116,2.3117,2.31145,2.31145,942800000.0
2007-11-28 19:50:00,2.31145,2.3117,2.31145,2.3115,498800000.0
2007-11-28 19:51:00,2.3115,2.3117,2.3114,2.3114,687100000.0
2007-11-28 19:52:00,2.3114,2.3116,2.31135,2.31135,964900000.0
2007-11-28 19:53:00,2.31135,2.3116,2.31115,2.3115,913800000.0
2007-11-28 19:54:00,2.3115,2.3116,2.3112,2.3113,569600000.0
2007-11-28 19:55:00,2.3113,2.3113,2.3111,2.31125,595500000.0
2007-11-28 19:56:00,2.31125,2.3114,2.31105,2.3114,763900000.0
2007-11-28 19:57:00,2.3114,2.3114,2.3113,2.3113,595200000.0
2007-11-28 19:58:00,2.31125,2.3115,2.31125,2.3114,830600000.0
2007-11-28 19:59:00,2.3115,2.3115,2.3111,2.3112,631400000.0
2007-11-28 20:00:00,2.31115,2.3117,2.31115,2.3112,711800000.0
2007-11-28 20:01:00,2.3112,2.3113,2.311,2.31115,677000000.0
2007-11-28 20:02:00,2.3113,2.3115,2.3111,2.3113,602700000.0
2007-11-28 20:03:00,2.3113,2.3113,2.31095,2.3111,593700000.0
2007-11-28 20:04:00,2.3111,2.31135,2.3111,2.31135,688300000.0
2007-11-28 20:05:00,2.31135,2.3115,2.3112,2.3112,777500000.0
2007-11-28 20:06:00,2.3112,2.3113,2.3112,2.3113,830300000.0
2007-11-28 20:07:00,2.3113,2.3119,2.3113,2.3118,773200000.0
2007-11-28 20:08:00,2.3118,2.3119,2.3118,2.31185,672900000.0
2007-11-28 20:09:00,2.31185,2.31195,2.3117,2.3117,620000000.0
2007-11-28 20:10:00,2.3119,2.3119,2.3111,2.31135,784000001.0
2007-11-28 20:11:00,2.3114,2.3116,2.3112,2.3113,764700000.0
2007-11-28 20:12:00,2.3113,2.3115,2.3112,2.3113,777900000.0
2007-11-28 20:13:00,2.3113,2.3115,2.3113,2.3113,900600000.0
2007-11-28 20:14:00,2.3113,2.3115,2.3113,2.3114,596400000.0
2007-11-28 20:15:00,2.3114,2.3117,2.3113,2.31155,480800000.0
2007-11-28 20:16:00,2.31155,2.31175,2.3115,2.3116,574400000.0
2007-11-28 20:17:00,2.3116,2.31175,2.3114,2.31175,1045100000.0
2007-11-28 20:18:00,2.31175,2.3118,2.3115,2.3118,565000000.0
2007-11-28 20:19:00,2.3118,2.3127,2.3116,2.3125,790700000.0
2007-11-28 20:20:00,2.3127,2.31365,2.3125,2.31305,654100000.0
2007-11-28 20:21:00,2.31305,2.3131,2.31245,2.3128,823800000.0
2007-11-28 20:22:00,2.3128,2.313,2.3126,2.3128,945800000.0
2007-11-28 20:23:00,2.3128,2.31315,2.3127,2.3128,741200000.0
2007-11-28 20:24:00,2.3128,2.3129,2.3127,2.3127,996800000.0
2007-11-28 20:25:00,2.3127,2.3128,2.3125,2.31255,995300000.0
2007-11-28 20:26:00,2.3126,2.31295,2.31255,2.3129,630300000.0
2007-11-28 20:27:00,2.3129,2.31295,2.31265,2.31265,507700000.0
2007-11-28 20:28:00,2.31265,2.3127,2.31265,2.3127,305600000.0
2007-11-28 20:29:00,2.3127,2.3128,2.31255,2.31255,600200000.0
2007-11-28 20:30:00,2.31255,2.3129,2.31245,2.31265,871800000.0
2007-11-28 20:31:00,2.31265,2.3127,2.3126,2.3126,580900000.0
2007-11-28 20:32:00,2.3126,2.3126,2.3123,2.3126,749600000.0
2007-11-28 20:33:00,2.3126,2.3127,2.31175,2.31185,684900000.0
2007-11-28 20:34:00,2.31185,2.31265,2.31175,2.31265,1159600000.0
2007-11-28 20:35:00,2.31265,2.3127,2.3125,2.31265,640800000.0
2007-11-28 20:36:00,2.31265,2.31305,2.3125,2.31295,585100000.0
2007-11-28 20:37:00,2.31295,2.3134,2.3129,2.3134,759000000.0
2007-11-28 20:38:00,2.3134,2.3135,2.3131,2.3131,788400000.0
2007-11-28 20:39:00,2.3131,2.3132,2.3128,2.3129,491800000.0
2007-11-28 20:40:00,2.3128,2.313,2.3124,2.31245,794900000.0
2007-11-28 20:41:00,2.31245,2.3126,2.3121,2.31225,469300000.0
2007-11-28 20:42:00,2.31225,2.3123,2.3119,2.3122,725400000.0
2007-11-28 20:43:00,2.3121,2.31215,2.3113,2.3114,751600000.0
2007-11-28 20:44:00,2.3114,2.31145,2.3111,2.3112,684000000.0
2007-11-28 20:45:00,2.3112,2.3113,2.31095,2.31105,1168650000.0
2007-11-28 20:46:00,2.3111,2.3112,2.311,2.3111,960400000.0
2007-11-28 20:47:00,2.3111,2.3113,2.3111,2.31125,849300000.0
2007-11-28 20:48:00,2.31125,2.31125,2.311,2.3111,1012700000.0
2007-11-28 20:49:00,2.3111,2.3112,2.3111,2.31115,687300000.0
2007-11-28 20:50:00,2.31115,2.3112,2.3109,2.311,925500000.0
2007-11-28 20:51:00,2.311,2.311,2.3106,2.311,799600000.0
2007-11-28 20:52:00,2.311,2.3119,2.3108,2.3119,734500000.0
2007-11-28 20:53:00,2.31185,2.3121,2.31165,2.3119,612800000.0
2007-11-28 20:54:00,2.3119,2.3128,2.3119,2.3123,575400000.0
2007-11-28 20:55:00,2.3123,2.3125,2.3122,2.3122,543700000.0
2007-11-28 20:56:00,2.3122,2.3122,2.3119,2.3121,719500000.0
2007-11-28 20:57:00,2.31205,2.3122,2.3116,2.3119,450700000.0
2007-11-28 20:58:00,2.312,2.3123,2.3119,2.3122,468800000.0
2007-11-28 20:59:00,2.3122,2.3122,2.311,2.3121,606700000.0
2007-11-28 21:00:00,2.3123,2.31245,2.3113,2.3114,662100000.0
2007-11-28 21:01:00,2.3114,2.3123,2.3114,2.312,521900000.0
2007-11-28 21:02:00,2.3119,2.312,2.3115,2.312,472100000.0
2007-11-28 21:03:00,2.3119,2.3125,2.3118,2.3122,595900000.0
2007-11-28 21:04:00,2.3122,2.3123,2.3119,2.312,670000000.0
2007-11-28 21:05:00,2.312,2.3123,2.3119,2.3121,648600000.0
2007-11-28 21:06:00,2.3121,2.3123,2.3117,2.3117,615100000.0
2007-11-28 21:07:00,2.3117,2.3119,2.3117,2.3119,644800000.0
2007-11-28 21:08:00,2.3119,2.312,2.3117,2.3119,678400000.0
2007-11-28 21:09:00,2.3119,2.3124,2.3116,2.3123,1024100000.0
2007-11-28 21:10:00,2.3123,2.3131,2.3123,2.31275,615900000.0
2007-11-28 21:11:00,2.31275,2.3133,2.3127,2.3132,680800000.0
2007-11-28 21:12:00,2.3132,2.314,2.3131,2.3136,795600000.0
2007-11-28 21:13:00,2.3136,2.3136,2.31315,2.3134,569700000.0
2007-11-28 21:14:00,2.3134,2.3144,2.3133,2.3141,503100000.0
2007-11-28 21:15:00,2.3141,2.31465,2.3141,2.3145,546800000.0
2007-11-28 21:16:00,2.3145,2.3145,2.31345,2.31355,719400000.0
2007-11-28 21:17:00,2.31355,2.3144,2.3131,2.3134,533200000.0
2007-11-28 21:18:00,2.3134,2.3139,2.3133,2.3135,469500000.0
2007-11-28 21:19:00,2.3135,2.3139,2.3133,2.3135,479700000.0
2007-11-28 21:20:00,2.3135,2.3137,2.3134,2.3135,483500000.0
2007-11-28 21:21:00,2.3135,2.3135,2.313,2.3133,652400000.0
2007-11-28 21:22:00,2.3133,2.31345,2.313,2.3133,518000000.0
2007-11-28 21:23:00,2.3133,2.3135,2.313,2.3132,517600000.0
2007-11-28 21:24:00,2.3132,2.3135,2.31305,2.31345,422000000.0
2007-11-28 21:25:00,2.31345,2.3137,2.3133,2.31345,506300000.0
2007-11-28 21:26:00,2.31345,2.31355,2.3127,2.3128,685200000.0
2007-11-28 21:27:00,2.3126,2.31265,2.3121,2.3124,648700000.0
2007-11-28 21:28:00,2.3124,2.3125,2.3118,2.3121,739800000.0
2007-11-28 21:29:00,2.3121,2.31235,2.312,2.312,921300000.0
2007-11-28 21:30:00,2.312,2.3121,2.3108,2.3111,538900000.0
2007-11-28 21:31:00,2.3111,2.3114,2.31065,2.3112,593800000.0
2007-11-28 21:32:00,2.3112,2.3118,2.3106,2.3118,629000000.0
2007-11-28 21:33:00,2.3118,2.3124,2.3118,2.3119,773100000.0
2007-11-28 21:34:00,2.3118,2.3122,2.311,2.311,500600000.0
2007-11-28 21:35:00,2.311,2.3113,2.3109,2.3113,541800000.0
2007-11-28 21:36:00,2.3113,2.31225,2.3113,2.3122,530800000.0
2007-11-28 21:37:00,2.3122,2.3122,2.3116,2.3116,613950000.0
2007-11-28 21:38:00,2.3116,2.3123,2.3116,2.3121,655600000.0
2007-11-28 21:39:00,2.3121,2.3124,2.31175,2.3122,552000000.0
2007-11-28 21:40:00,2.3122,2.3124,2.3118,2.312,387900000.0
2007-11-28 21:41:00,2.312,2.3124,2.31125,2.3123,628300000.0
2007-11-28 21:42:00,2.3123,2.3125,2.3119,2.312,560000000.0
2007-11-28 21:43:00,2.312,2.3123,2.3118,2.3118,605000000.0
2007-11-28 21:44:00,2.3118,2.3124,2.3117,2.3122,709300000.0
2007-11-28 21:45:00,2.3122,2.3124,2.3117,2.3119,571600000.0
2007-11-28 21:46:00,2.3119,2.312,2.3113,2.3114,600200000.0
2007-11-28 21:47:00,2.3114,2.31185,2.3111,2.3112,471600000.0
2007-11-28 21:48:00,2.3112,2.3117,2.3112,2.3114,523100000.0
2007-11-28 21:49:00,2.3114,2.31165,2.3111,2.3111,938700000.0
2007-11-28 21:50:00,2.311,2.3114,2.311,2.311,708100000.0
2007-11-28 21:51:00,2.311,2.3112,2.31075,2.311,870000000.0
2007-11-28 21:52:00,2.311,2.3112,2.3102,2.3103,624000000.0
2007-11-28 21:53:00,2.3103,2.3107,2.3103,2.3106,485600000.0
2007-11-28 21:54:00,2.3106,2.3106,2.31035,2.3104,612900000.0
2007-11-28 21:55:00,2.3104,2.31075,2.3104,2.3105,833600000.0
2007-11-28 21:56:00,2.3105,2.3106,2.3103,2.3103,554200000.0
2007-11-28 21:57:00,2.3103,2.311,2.31025,2.3105,428700000.0
2007-11-28 21:58:00,2.3105,2.3106,2.3096,2.3096,609600000.0
2007-11-28 21:59:00,2.3095,2.30975,2.3094,2.3095,664800000.0
2007-11-28 22:00:00,2.3095,2.31,2.3095,2.31,492200000.0
2007-11-28 22:01:00,2.3099,2.31,2.30935,2.31,526700000.0
2007-11-28 22:02:00,2.31,2.31035,2.31,2.3103,600500000.0
2007-11-28 22:03:00,2.3103,2.3106,2.31005,2.3104,646000000.0
2007-11-28 22:04:00,2.3104,2.3107,2.3103,2.31055,574300000.0
2007-11-28 22:05:00,2.31055,2.3112,2.31055,2.3108,520900000.0
2007-11-28 22:06:00,2.3108,2.311,2.3107,2.3109,554700000.0
2007-11-28 22:07:00,2.3108,2.3112,2.3108,2.311,305200000.0
2007-11-28 22:08:00,2.311,2.3112,2.3109,2.3111,262000000.0
2007-11-28 22:09:00,2.3111,2.31135,2.3111,2.31135,575500000.0
2007-11-28 22:10:00,2.3113,2.31145,2.3111,2.3111,839800000.0
2007-11-28 22:11:00,2.3111,2.3115,2.31105,2.31125,588400000.0
2007-11-28 22:12:00,2.31125,2.3116,2.3111,2.3112,425700000.0
2007-11-28 22:13:00,2.3111,2.3118,2.3111,2.3118,446500000.0
2007-11-28 22:14:00,2.3118,2.3119,2.3113,2.31155,628900000.0
2007-11-28 22:15:00,2.31155,2.3118,2.3113,2.3118,726700000.0
2007-11-28 22:16:00,2.3118,2.3121,2.3117,2.3121,490066484.0
2007-11-28 22:17:00,2.3121,2.31215,2.3118,2.3119,556500000.0
2007-11-28 22:18:00,2.3119,2.3121,2.3118,2.3118,459300000.0
2007-11-28 22:19:00,2.3118,2.312,2.31175,2.3119,423300000.0
2007-11-28 22:20:00,2.3119,2.312,2.31185,2.3119,456800000.0
2007-11-28 22:21:00,2.3119,2.312,2.3118,2.312,537600000.0
2007-11-28 22:22:00,2.312,2.3121,2.3119,2.3121,539400000.0
2007-11-28 22:23:00,2.312,2.31235,2.31185,2.31205,515500000.0
2007-11-28 22:24:00,2.3121,2.3123,2.3119,2.3121,760400000.0
2007-11-28 22:25:00,2.3121,2.31235,2.31195,2.3122,728700000.0
2007-11-28 22:26:00,2.3122,2.3123,2.3117,2.3121,430100000.0
2007-11-28 22:27:00,2.3121,2.31245,2.312,2.3123,494100000.0
2007-11-28 22:28:00,2.3123,2.3125,2.3123,2.3123,294400000.0
2007-11-28 22:29:00,2.31235,2.31235,2.31185,2.3121,501100000.0
2007-11-28 22:30:00,2.3121,2.31225,2.3119,2.31195,620500000.0
2007-11-28 22:31:00,2.31195,2.31225,2.3119,2.31225,597200000.0
2007-11-28 22:32:00,2.31225,2.3125,2.3121,2.3125,364600000.0
2007-11-28 22:33:00,2.3125,2.3126,2.3124,2.3125,374900000.0
2007-11-28 22:34:00,2.3125,2.3127,2.3124,2.3126,484300000.0
2007-11-28 22:35:00,2.3125,2.3129,2.31235,2.3128,491100000.0
2007-11-28 22:36:00,2.3128,2.3129,2.3125,2.3126,281600000.0
2007-11-28 22:37:00,2.3126,2.3128,2.3126,2.3127,225900000.0
2007-11-28 22:38:00,2.3127,2.3127,2.3125,2.3125,267900000.0
2007-11-28 22:39:00,2.3125,2.3131,2.3125,2.31285,482300000.0
2007-11-28 22:40:00,2.31285,2.31285,2.3125,2.3128,784700000.0
2007-11-28 22:41:00,2.3128,2.3129,2.31265,2.31285,547136378.0
2007-11-28 22:42:00,2.3128,2.313,2.3128,2.3128,807000000.0
2007-11-28 22:43:00,2.3128,2.31295,2.3121,2.3123,693100000.0
2007-11-28 22:44:00,2.3123,2.31235,2.3123,2.31235,581100000.0
2007-11-28 22:45:00,2.31235,2.3125,2.3123,2.31245,444400000.0
2007-11-28 22:46:00,2.31245,2.31255,2.31225,2.3124,773600000.0
2007-11-28 22:47:00,2.3124,2.31275,2.31225,2.31225,483500000.0
2007-11-28 22:48:00,2.31225,2.31245,2.31205,2.3123,536800000.0
2007-11-28 22:49:00,2.3123,2.3124,2.3114,2.3117,555100000.0
2007-11-28 22:50:00,2.3117,2.31245,2.3114,2.3116,735600000.0
2007-11-28 22:51:00,2.3116,2.3122,2.31155,2.31195,777400000.0
2007-11-28 22:52:00,2.31195,2.3121,2.31175,2.31195,501700000.0
2007-11-28 22:53:00,2.31205,2.3128,2.31195,2.31265,744149992.0
2007-11-28 22:54:00,2.31265,2.3132,2.31265,2.3132,783600000.0
2007-11-28 22:55:00,2.3132,2.3137,2.3132,2.3134,481144193.0
2007-11-28 22:56:00,2.3134,2.3137,2.3131,2.3137,539184485.0
2007-11-28 22:57:00,2.3137,2.3137,2.3133,2.3134,540844183.0
2007-11-28 22:58:00,2.3134,2.3138,2.3134,2.3136,466900000.0
2007-11-28 22:59:00,2.3134,2.3141,2.3133,2.314,701300000.0
2007-11-28 23:00:00,2.314,2.3144,2.3136,2.3139,684800000.0
2007-11-28 23:01:00,2.3139,2.3139,2.3136,2.3138,810000000.0
2007-11-28 23:02:00,2.3138,2.3138,2.3135,2.3136,385700000.0
2007-11-28 23:03:00,2.3136,2.3136,2.31315,2.3133,629100000.0
2007-11-28 23:04:00,2.3133,2.31345,2.3131,2.3133,620600000.0
2007-11-28 23:05:00,2.3133,2.3134,2.3131,2.3133,565700000.0
2007-11-28 23:06:00,2.3133,2.3136,2.3129,2.3131,372400000.0
2007-11-28 23:07:00,2.3131,2.3135,2.31305,2.3131,728400000.0
2007-11-28 23:08:00,2.3131,2.3137,2.31305,2.31325,697500000.0
2007-11-28 23:09:00,2.31325,2.3137,2.31325,2.3135,491700000.0
2007-11-28 23:10:00,2.3135,2.3138,2.3134,2.3137,365600000.0
2007-11-28 23:11:00,2.3137,2.3141,2.3136,2.31385,745100000.0
2007-11-28 23:12:00,2.31385,2.3143,2.3138,2.31395,531500000.0
2007-11-28 23:13:00,2.31395,2.31405,2.3136,2.3139,659300000.0
2007-11-28 23:14:00,2.3139,2.3139,2.3133,2.3135,582100000.0
2007-11-28 23:15:00,2.3135,2.31385,2.3132,2.3133,452288246.0
2007-11-28 23:16:00,2.3133,2.3136,2.3127,2.3131,674300000.0
2007-11-28 23:17:00,2.3131,2.3134,2.3128,2.31295,509500000.0
2007-11-28 23:18:00,2.3132,2.3134,2.3129,2.3132,579000000.0
2007-11-28 23:19:00,2.3132,2.3136,2.3129,2.3134,704900000.0
2007-11-28 23:20:00,2.3134,2.3135,2.3132,2.3134,622400000.0
2007-11-28 23:21:00,2.3134,2.31375,2.3134,2.31375,603400000.0
2007-11-28 23:22:00,2.31375,2.3138,2.3136,2.3138,338600000.0
2007-11-28 23:23:00,2.3138,2.3138,2.3135,2.31365,520300000.0
2007-11-28 23:24:00,2.31365,2.3138,2.3133,2.3135,528000000.0
2007-11-28 23:25:00,2.3135,2.31385,2.3131,2.3134,462000000.0
2007-11-28 23:26:00,2.31335,2.3138,2.3133,2.3136,592000000.0
2007-11-28 23:27:00,2.3136,2.31395,2.31335,2.3136,640300000.0
2007-11-28 23:28:00,2.3136,2.3136,2.31325,2.3136,637300000.0
2007-11-28 23:29:00,2.3136,2.3138,2.3134,2.3137,657700000.0
2007-11-28 23:30:00,2.3137,2.31405,2.31335,2.314,608400000.0
2007-11-28 23:31:00,2.314,2.3149,2.31395,2.3146,584000000.0
2007-11-28 23:32:00,2.3146,2.3146,2.3144,2.3146,561800000.0
2007-11-28 23:33:00,2.3146,2.3146,2.3143,2.31435,522000000.0
2007-11-28 23:34:00,2.31435,2.3144,2.3142,2.3144,800200000.0
2007-11-28 23:35:00,2.3144,2.3144,2.3136,2.3136,859200000.0
2007-11-28 23:36:00,2.3136,2.31375,2.31295,2.3133,871200000.0
2007-11-28 23:37:00,2.3133,2.3139,2.3133,2.31355,482400000.0
2007-11-28 23:38:00,2.3133,2.31365,2.31305,2.3135,946000000.0
2007-11-28 23:39:00,2.3135,2.3135,2.3132,2.3133,729900000.0
2007-11-28 23:40:00,2.3133,2.3139,2.3133,2.3139,750000000.0
2007-11-28 23:41:00,2.3139,2.3141,2.3135,2.3135,406600000.0
2007-11-28 23:42:00,2.3135,2.3135,2.313,2.313,676100000.0
2007-11-28 23:43:00,2.313,2.3134,2.313,2.3131,686000000.0
2007-11-28 23:44:00,2.3131,2.3132,2.31275,2.3131,659100000.0
2007-11-28 23:45:00,2.3131,2.3136,2.3129,2.3134,652600000.0
2007-11-28 23:46:00,2.3134,2.3137,2.313,2.3133,512300000.0
2007-11-28 23:47:00,2.3133,2.3137,2.3122,2.3135,658700000.0
2007-11-28 23:48:00,2.3135,2.31355,2.31295,2.313,512800000.0
2007-11-28 23:49:00,2.313,2.3132,2.3129,2.3129,647600000.0
2007-11-28 23:50:00,2.3129,2.3129,2.3117,2.3125,506700000.0
2007-11-28 23:51:00,2.3125,2.3127,2.31215,2.3127,563500000.0
2007-11-28 23:52:00,2.3127,2.3127,2.3124,2.3125,567400000.0
2007-11-28 23:53:00,2.3125,2.3125,2.31205,2.31205,592800000.0
2007-11-28 23:54:00,2.31215,2.3127,2.31195,2.3125,641700000.0
2007-11-28 23:55:00,2.3124,2.314,2.3124,2.314,637100000.0
2007-11-28 23:56:00,2.314,2.3141,2.3132,2.3133,598800000.0
2007-11-28 23:57:00,2.3133,2.3133,2.3131,2.3131,913800000.0
2007-11-28 23:58:00,2.31315,2.3133,2.3127,2.3127,718900000.0
2007-11-28 23:59:00,2.31285,2.31315,2.31215,2.3124,879500000.0
2007-11-29 00:00:00,2.31215,2.31245,2.31135,2.31135,814900000.0
2007-11-29 00:01:00,2.31135,2.31235,2.31135,2.31215,330000000.0
2007-11-29 00:02:00,2.31215,2.31225,2.31145,2.31175,228000000.0
2007-11-29 00:03:00,2.31175,2.31175,2.3106,2.3111,646200000.0
2007-11-29 00:04:00,2.3112,2.31165,2.3109,2.3109,321500000.0
2007-11-29 00:05:00,2.3109,2.31125,2.3103,2.3107,496100000.0
2007-11-29 00:06:00,2.3107,2.3118,2.3106,2.3118,526400000.0
2007-11-29 00:07:00,2.3118,2.3123,2.3118,2.3121,619200000.0
2007-11-29 00:08:00,2.3121,2.3121,2.3118,2.312,459100000.0
2007-11-29 00:09:00,2.312,2.312,2.3113,2.3114,524700000.0
2007-11-29 00:10:00,2.3114,2.3114,2.3105,2.3105,381200000.0
2007-11-29 00:11:00,2.3105,2.3105,2.3098,2.3099,850300000.0
2007-11-29 00:12:00,2.3099,2.3105,2.3097,2.3105,1090500000.0
2007-11-29 00:13:00,2.3105,2.31105,2.3103,2.31085,779200000.0
2007-11-29 00:14:00,2.31085,2.31095,2.3104,2.31095,508900000.0
2007-11-29 00:15:00,2.31095,2.31095,2.3101,2.31065,568400000.0
2007-11-29 00:16:00,2.31065,2.31075,2.3101,2.31075,734500000.0
2007-11-29 00:17:00,2.31075,2.31075,2.3097,2.31035,1126400000.0
2007-11-29 00:18:00,2.31035,2.3104,2.3096,2.31035,750300000.0
2007-11-29 00:19:00,2.31035,2.31095,2.3102,2.31035,457600000.0
2007-11-29 00:20:00,2.31035,2.3105,2.3099,2.3099,878800000.0
2007-11-29 00:21:00,2.31015,2.31045,2.3098,2.3099,650800000.0
2007-11-29 00:22:00,2.3099,2.3106,2.3099,2.31045,480900000.0
2007-11-29 00:23:00,2.3103,2.3105,2.3102,2.3105,888700000.0
2007-11-29 00:24:00,2.3103,2.31065,2.30995,2.3106,607800000.0
2007-11-29 00:25:00,2.3106,2.3107,2.3103,2.3107,315200000.0
2007-11-29 00:26:00,2.3107,2.3109,2.3103,2.31055,711800000.0
2007-11-29 00:27:00,2.31055,2.31055,2.3102,2.3103,489600000.0
2007-11-29 00:28:00,2.3103,2.3107,2.3101,2.31065,651700000.0
2007-11-29 00:29:00,2.31065,2.31075,2.3103,2.3107,506400000.0
2007-11-29 00:30:00,2.3105,2.311,2.3105,2.3109,297500000.0
2007-11-29 00:31:00,2.3109,2.3109,2.3107,2.3109,234400000.0
2007-11-29 00:32:00,2.3109,2.3109,2.3105,2.31075,788500000.0
2007-11-29 00:33:00,2.31075,2.3108,2.31045,2.3108,785600000.0
2007-11-29 00:34:00,2.3108,2.3108,2.3105,2.3105,764600000.0
2007-11-29 00:35:00,2.31075,2.3109,2.3104,2.3109,374100000.0
2007-11-29 00:36:00,2.3109,2.311,2.3107,2.3108,188900000.0
2007-11-29 00:37:00,2.3108,2.3108,2.30995,2.30995,289000000.0
2007-11-29 00:38:00,2.30995,2.3105,2.3096,2.30995,755300000.0
2007-11-29 00:39:00,2.30995,2.30995,2.3098,2.3099,457600000.0
2007-11-29 00:40:00,2.3099,2.3103,2.3093,2.3101,427500000.0
2007-11-29 00:41:00,2.3101,2.3101,2.31,2.3101,456000000.0
2007-11-29 00:42:00,2.3101,2.31015,2.3095,2.3096,523000000.0
2007-11-29 00:43:00,2.3101,2.31045,2.3096,2.3104,779400000.0
2007-11-29 00:44:00,2.3104,2.3105,2.3099,2.31045,1068600000.0
2007-11-29 00:45:00,2.3099,2.31045,2.3095,2.3101,874600000.0
2007-11-29 00:46:00,2.3101,2.3101,2.3098,2.30985,499200000.0
2007-11-29 00:47:00,2.30985,2.30995,2.30985,2.3099,619200000.0
2007-11-29 00:48:00,2.3099,2.31015,2.3099,2.31015,572000000.0
2007-11-29 00:49:00,2.31015,2.31015,2.3099,2.31,686100000.0
2007-11-29 00:50:00,2.31,2.31015,2.3099,2.3099,659300000.0
2007-11-29 00:51:00,2.3099,2.3101,2.3098,2.31005,480000000.0
2007-11-29 00:52:00,2.31005,2.31045,2.30995,2.31035,439000000.0
2007-11-29 00:53:00,2.31035,2.3114,2.31,2.31115,674600000.0
2007-11-29 00:54:00,2.3111,2.3115,2.3111,2.31145,516100000.0
2007-11-29 00:55:00,2.3112,2.31145,2.3108,2.3111,793400000.0
2007-11-29 00:56:00,2.3109,2.3111,2.3107,2.3109,480000000.0
2007-11-29 00:57:00,2.3109,2.3109,2.3099,2.3104,932900000.0
2007-11-29 00:58:00,2.3104,2.3107,2.3103,2.3107,509600000.0
2007-11-29 00:59:00,2.3107,2.311,2.3102,2.311,463500000.0
2007-11-29 01:00:00,2.311,2.311,2.3096,2.31015,662200000.0
2007-11-29 01:01:00,2.31015,2.31015,2.3092,2.3098,620100000.0
2007-11-29 01:02:00,2.3096,2.3099,2.30945,2.30955,509300000.0
2007-11-29 01:03:00,2.30955,2.30995,2.30945,2.3099,895400000.0
2007-11-29 01:04:00,2.3099,2.31025,2.3099,2.31025,438400000.0
2007-11-29 01:05:00,2.3103,2.3103,2.3096,2.3099,455800000.0
2007-11-29 01:06:00,2.3099,2.30995,2.3096,2.3098,540600000.0
2007-11-29 01:07:00,2.3098,2.3099,2.3096,2.3098,1034600000.0
2007-11-29 01:08:00,2.3098,2.31,2.30975,2.3098,627000000.0
2007-11-29 01:09:00,2.3098,2.3098,2.3096,2.3098,939900000.0
2007-11-29 01:10:00,2.3098,2.3107,2.3098,2.31065,508200000.0
2007-11-29 01:11:00,2.31065,2.3109,2.3104,2.31085,446500000.0
2007-11-29 01:12:00,2.31085,2.31085,2.31055,2.31055,440000000.0
2007-11-29 01:13:00,2.31055,2.31055,2.3102,2.3103,455700000.0
2007-11-29 01:14:00,2.3103,2.31035,2.3096,2.30965,437200000.0
2007-11-29 01:15:00,2.30965,2.31015,2.3096,2.30995,437800000.0
2007-11-29 01:16:00,2.30995,2.31005,2.3097,2.30985,358500000.0
2007-11-29 01:17:00,2.30985,2.3099,2.3092,2.3097,542100000.0
2007-11-29 01:18:00,2.3097,2.31005,2.3092,2.31005,1165900000.0
2007-11-29 01:19:00,2.3094,2.31005,2.3091,2.3094,441800000.0
2007-11-29 01:20:00,2.3095,2.3098,2.3094,2.3095,447600000.0
2007-11-29 01:21:00,2.3095,2.30975,2.3095,2.3095,608200000.0
2007-11-29 01:22:00,2.30975,2.31015,2.30965,2.31,397500000.0
2007-11-29 01:23:00,2.31,2.3104,2.3097,2.3098,661300000.0
2007-11-29 01:24:00,2.3098,2.3103,2.3097,2.3097,748400000.0
2007-11-29 01:25:00,2.3097,2.3097,2.3094,2.3094,474000000.0
2007-11-29 01:26:00,2.3094,2.3094,2.309,2.30915,489800000.0
2007-11-29 01:27:00,2.30915,2.30955,2.3086,2.3093,440000000.0
2007-11-29 01:28:00,2.3093,2.30935,2.3086,2.3087,1122100000.0
2007-11-29 01:29:00,2.3087,2.30925,2.3087,2.3088,769500000.0
2007-11-29 01:30:00,2.30905,2.30925,2.3088,2.30915,580200000.0
2007-11-29 01:31:00,2.30915,2.30955,2.309,2.3091,474800000.0
2007-11-29 01:32:00,2.309,2.30945,2.309,2.3093,763000000.0
2007-11-29 01:33:00,2.3093,2.3093,2.309,2.3092,539000000.0
2007-11-29 01:34:00,2.3092,2.30935,2.3089,2.3091,558800000.0
2007-11-29 01:35:00,2.3091,2.30925,2.3088,2.30925,420500000.0
2007-11-29 01:36:00,2.30925,2.30945,2.3086,2.30905,615500000.0
2007-11-29 01:37:00,2.30895,2.30905,2.3086,2.30905,498900000.0
2007-11-29 01:38:00,2.309,2.30925,2.3088,2.3092,480100000.0
2007-11-29 01:39:00,2.3092,2.3095,2.309,2.30935,541200000.0
2007-11-29 01:40:00,2.30935,2.30935,2.30915,2.30915,638400000.0
2007-11-29 01:41:00,2.30915,2.30925,2.3088,2.3091,696700000.0
2007-11-29 01:42:00,2.3091,2.30935,2.3089,2.30895,606400000.0
2007-11-29 01:43:00,2.30895,2.3094,2.3089,2.30925,658800000.0
2007-11-29 01:44:00,2.30925,2.30925,2.309,2.309,650400000.0
2007-11-29 01:45:00,2.309,2.309,2.3085,2.3086,803200000.0
2007-11-29 01:46:00,2.3086,2.30865,2.3084,2.3085,778600000.0
2007-11-29 01:47:00,2.30855,2.3088,2.3084,2.3085,823700000.0
2007-11-29 01:48:00,2.3085,2.30855,2.3084,2.30845,810100000.0
2007-11-29 01:49:00,2.3084,2.30875,2.3083,2.3083,793900000.0
2007-11-29 01:50:00,2.3083,2.3087,2.3083,2.3087,1054100000.0
2007-11-29 01:51:00,2.3084,2.30875,2.3084,2.3084,765500000.0
2007-11-29 01:52:00,2.3084,2.3086,2.3082,2.3084,764800000.0
2007-11-29 01:53:00,2.3085,2.309,2.3084,2.30875,817500000.0
2007-11-29 01:54:00,2.30875,2.30895,2.3084,2.3085,792700000.0
2007-11-29 01:55:00,2.3085,2.30885,2.3084,2.30875,778100000.0
2007-11-29 01:56:00,2.3084,2.30875,2.3084,2.30855,847300000.0
2007-11-29 01:57:00,2.30855,2.3087,2.3082,2.3082,735700000.0
2007-11-29 01:58:00,2.3084,2.3086,2.308,2.30845,898300000.0
2007-11-29 01:59:00,2.30845,2.30885,2.3083,2.3088,664200000.0
2007-11-29 02:00:00,2.3088,2.30935,2.30875,2.3091,640500000.0
2007-11-29 02:01:00,2.3091,2.3091,2.3081,2.3087,578700000.0
2007-11-29 02:02:00,2.30865,2.30925,2.308,2.3092,582300000.0
2007-11-29 02:03:00,2.3092,2.3092,2.3082,2.3089,1002700000.0
2007-11-29 02:04:00,2.3089,2.3091,2.3086,2.30875,488400000.0
2007-11-29 02:05:00,2.30875,2.3089,2.3079,2.3081,867500000.0
2007-11-29 02:06:00,2.30865,2.30865,2.308,2.3085,1138400000.0
2007-11-29 02:07:00,2.3083,2.3085,2.30805,2.3085,629700000.0
2007-11-29 02:08:00,2.3085,2.3085,2.30805,2.3085,642500000.0
2007-11-29 02:09:00,2.3086,2.3091,2.3083,2.3083,574100000.0
2007-11-29 02:10:00,2.3083,2.30865,2.308,2.308,693000000.0
2007-11-29 02:11:00,2.308,2.3085,2.308,2.30835,687200000.0
2007-11-29 02:12:00,2.30835,2.30835,2.3081,2.30825,621800000.0
2007-11-29 02:13:00,2.30825,2.3086,2.30825,2.3086,858400000.0
2007-11-29 02:14:00,2.3086,2.3086,2.3083,2.3085,664100000.0
2007-11-29 02:15:00,2.3085,2.3085,2.3082,2.3085,754600000.0
2007-11-29 02:16:00,2.3085,2.30855,2.30845,2.3085,600600000.0
2007-11-29 02:17:00,2.3085,2.30865,2.3082,2.30865,688600000.0
2007-11-29 02:18:00,2.30865,2.30865,2.3083,2.3085,738800000.0
2007-11-29 02:19:00,2.3085,2.3085,2.3079,2.3079,576000000.0
2007-11-29 02:20:00,2.3079,2.3083,2.3078,2.3083,687599998.0
2007-11-29 02:21:00,2.3083,2.30855,2.30795,2.30815,692500000.0
2007-11-29 02:22:00,2.30815,2.3086,2.3078,2.30805,700800000.0
2007-11-29 02:23:00,2.30805,2.3085,2.30785,2.3081,590700000.0
2007-11-29 02:24:00,2.3081,2.3086,2.3078,2.3084,641100000.0
2007-11-29 02:25:00,2.3084,2.3084,2.3081,2.3081,635800000.0
2007-11-29 02:26:00,2.3081,2.3081,2.3075,2.308,588100000.0
2007-11-29 02:27:00,2.308,2.308,2.30775,2.30795,578600000.0
2007-11-29 02:28:00,2.30795,2.308,2.30775,2.3079,596200000.0
2007-11-29 02:29:00,2.3079,2.30795,2.3077,2.3079,761600000.0
2007-11-29 02:30:00,2.30795,2.30795,2.30765,2.3079,587800000.0
2007-11-29 02:31:00,2.3079,2.30905,2.3079,2.30865,497800000.0
2007-11-29 02:32:00,2.30875,2.30895,2.3086,2.30865,559000000.0
2007-11-29 02:33:00,2.30865,2.30865,2.3083,2.3086,1130300000.0
2007-11-29 02:34:00,2.3086,2.30865,2.3083,2.3084,524400000.0
2007-11-29 02:35:00,2.30825,2.30845,2.30775,2.3078,560400000.0
2007-11-29 02:36:00,2.3078,2.30785,2.30755,2.30755,737100000.0
2007-11-29 02:37:00,2.30765,2.30815,2.30755,2.30795,779700000.0
2007-11-29 02:38:00,2.30795,2.30795,2.30765,2.3077,575800000.0
2007-11-29 02:39:00,2.3077,2.308,2.3075,2.308,638100000.0
2007-11-29 02:40:00,2.308,2.308,2.3076,2.3076,905400000.0
2007-11-29 02:41:00,2.3078,2.3078,2.3065,2.3065,639000000.0
2007-11-29 02:42:00,2.3065,2.30705,2.3062,2.30705,859400000.0
2007-11-29 02:43:00,2.30705,2.30705,2.30695,2.30695,644100000.0
2007-11-29 02:44:00,2.30695,2.3072,2.3069,2.30715,1104200000.0
2007-11-29 02:45:00,2.3072,2.30755,2.30715,2.30735,597500000.0
2007-11-29 02:46:00,2.30735,2.30735,2.3071,2.30735,536800000.0
2007-11-29 02:47:00,2.30735,2.30735,2.30705,2.30715,514200000.0
2007-11-29 02:48:00,2.30715,2.30745,2.3069,2.3069,432200000.0
2007-11-29 02:49:00,2.3069,2.30695,2.30655,2.30695,482000000.0
2007-11-29 02:50:00,2.30695,2.30735,2.30695,2.3073,619400000.0
2007-11-29 02:51:00,2.3073,2.30775,2.30715,2.3077,677800000.0
2007-11-29 02:52:00,2.3077,2.30805,2.3074,2.30785,598600000.0
2007-11-29 02:53:00,2.30785,2.3081,2.30785,2.30795,583400000.0
2007-11-29 02:54:00,2.30795,2.30885,2.3078,2.3088,707000000.0
2007-11-29 02:55:00,2.30875,2.30885,2.30825,2.3083,572200000.0
2007-11-29 02:56:00,2.30825,2.3084,2.3081,2.3083,1262500000.0
2007-11-29 02:57:00,2.3083,2.30855,2.3082,2.30845,926800000.0
2007-11-29 02:58:00,2.30845,2.3088,2.30805,2.3081,875800000.0
2007-11-29 02:59:00,2.3081,2.30825,2.30775,2.3079,636800000.0
2007-11-29 03:00:00,2.3079,2.3083,2.3075,2.30795,890000000.0
2007-11-29 03:01:00,2.30795,2.30845,2.3077,2.3082,665400000.0
2007-11-29 03:02:00,2.3082,2.30885,2.30805,2.3084,1081699991.0
2007-11-29 03:03:00,2.3086,2.30895,2.3084,2.30885,749800000.0
2007-11-29 03:04:00,2.30885,2.30915,2.30855,2.30905,595800000.0
2007-11-29 03:05:00,2.30905,2.30965,2.30905,2.30915,261400000.0
2007-11-29 03:06:00,2.30915,2.30925,2.309,2.309,373400000.0
2007-11-29 03:07:00,2.3089,2.30945,2.30885,2.30945,686100000.0
2007-11-29 03:08:00,2.30955,2.30955,2.3091,2.30945,706600000.0
2007-11-29 03:09:00,2.30945,2.30955,2.30935,2.30935,999600000.0
2007-11-29 03:10:00,2.30935,2.30935,2.3088,2.3089,714200000.0
2007-11-29 03:11:00,2.3089,2.30905,2.3086,2.30905,576900000.0
2007-11-29 03:12:00,2.30905,2.30935,2.3086,2.3091,1035100000.0
2007-11-29 03:13:00,2.3091,2.30915,2.30875,2.30915,641200000.0
2007-11-29 03:14:00,2.30915,2.30955,2.30895,2.30905,472600000.0
2007-11-29 03:15:00,2.30905,2.30955,2.30885,2.3091,592000000.0
2007-11-29 03:16:00,2.30905,2.30915,2.30875,2.309,933800000.0
2007-11-29 03:17:00,2.309,2.3094,2.30875,2.30935,707500000.0
2007-11-29 03:18:00,2.30935,2.3096,2.30885,2.3096,622000000.0
2007-11-29 03:19:00,2.3096,2.31165,2.3094,2.31115,603300000.0
2007-11-29 03:20:00,2.31115,2.31215,2.311,2.3114,547600000.0
2007-11-29 03:21:00,2.3114,2.31145,2.31095,2.31105,565400000.0
2007-11-29 03:22:00,2.31105,2.31135,2.3109,2.31135,640500000.0
2007-11-29 03:23:00,2.31135,2.31135,2.31135,2.31135,219200000.0
2007-11-29 03:24:00,2.31135,2.31135,2.31135,2.31135,157600000.0
2007-11-29 03:25:00,2.31135,2.31135,2.31055,2.31075,534100000.0
2007-11-29 03:26:00,2.31075,2.3111,2.3102,2.3102,865300000.0
2007-11-29 03:27:00,2.3102,2.31065,2.3102,2.3105,627600000.0
2007-11-29 03:28:00,2.3105,2.3105,2.31005,2.3104,583000000.0
2007-11-29 03:29:00,2.3104,2.3105,2.3103,2.31035,612000000.0
2007-11-29 03:30:00,2.31035,2.3104,2.31025,2.31035,606000000.0
2007-11-29 03:31:00,2.31035,2.3105,2.31015,2.3104,835700000.0
2007-11-29 03:32:00,2.3104,2.31045,2.31015,2.31025,706300000.0
2007-11-29 03:33:00,2.31025,2.3103,2.3101,2.3101,681700000.0
2007-11-29 03:34:00,2.3103,2.3104,2.3101,2.31025,795000000.0
2007-11-29 03:35:00,2.31025,2.3103,2.31005,2.31025,590200000.0
2007-11-29 03:36:00,2.31025,2.3108,2.30995,2.3103,798900000.0
2007-11-29 03:37:00,2.3103,2.31035,2.3101,2.3101,648800000.0
2007-11-29 03:38:00,2.3101,2.3104,2.31005,2.3103,561900000.0
2007-11-29 03:39:00,2.3103,2.31035,2.3101,2.31025,503400000.0
2007-11-29 03:40:00,2.3101,2.31045,2.3101,2.31045,575900000.0
2007-11-29 03:41:00,2.31045,2.3106,2.31025,2.3104,776600000.0
2007-11-29 03:42:00,2.31045,2.3105,2.3102,2.3104,1033300000.0
2007-11-29 03:43:00,2.3104,2.3106,2.3104,2.3105,917500000.0
2007-11-29 03:44:00,2.3105,2.31055,2.31035,2.31035,1138700000.0
2007-11-29 03:45:00,2.31045,2.3109,2.31025,2.31025,855100000.0
2007-11-29 03:46:00,2.31025,2.3107,2.31025,2.31055,580200000.0
2007-11-29 03:47:00,2.31055,2.31075,2.3104,2.31075,706000000.0
2007-11-29 03:48:00,2.31075,2.31075,2.31045,2.3107,482000000.0
2007-11-29 03:49:00,2.3107,2.31075,2.3104,2.3107,711200000.0
2007-11-29 03:50:00,2.3107,2.31135,2.31045,2.31135,784400000.0
2007-11-29 03:51:00,2.31135,2.3114,2.31105,2.31105,625400000.0
2007-11-29 03:52:00,2.31105,2.3115,2.31065,2.31075,721600000.0
2007-11-29 03:53:00,2.31075,2.31095,2.3104,2.31095,1142600000.0
2007-11-29 03:54:00,2.31095,2.31095,2.3103,2.31075,895700000.0
2007-11-29 03:55:00,2.31065,2.31085,2.3103,2.31085,721200000.0
2007-11-29 03:56:00,2.31085,2.31105,2.31075,2.31085,664600000.0
2007-11-29 03:57:00,2.31075,2.31085,2.3103,2.31055,678900000.0
2007-11-29 03:58:00,2.31055,2.31055,2.3095,2.3096,563400000.0
2007-11-29 03:59:00,2.3096,2.30995,2.30945,2.30995,647000000.0
2007-11-29 04:00:00,2.30995,2.31015,2.30975,2.30995,674200000.0
2007-11-29 04:01:00,2.30995,2.3101,2.3096,2.31,499700000.0
2007-11-29 04:02:00,2.30995,2.3103,2.3099,2.30995,374600000.0
2007-11-29 04:03:00,2.30995,2.30995,2.3093,2.30935,456300000.0
2007-11-29 04:04:00,2.30935,2.30995,2.3093,2.30995,890000000.0
2007-11-29 04:05:00,2.30995,2.31025,2.3098,2.3099,925700000.0
2007-11-29 04:06:00,2.3099,2.31025,2.3096,2.3102,749800000.0
2007-11-29 04:07:00,2.3102,2.31065,2.31,2.3106,587900000.0
2007-11-29 04:08:00,2.3106,2.31115,2.3102,2.31105,484900000.0
2007-11-29 04:09:00,2.31105,2.31105,2.3109,2.31105,818100000.0
2007-11-29 04:10:00,2.31105,2.31105,2.31075,2.31075,1050600000.0
2007-11-29 04:11:00,2.31075,2.31085,2.3106,2.31075,816800000.0
2007-11-29 04:12:00,2.31075,2.3108,2.31065,2.31065,915000000.0
2007-11-29 04:13:00,2.31075,2.31075,2.31015,2.3104,974700000.0
2007-11-29 04:14:00,2.31045,2.31045,2.31035,2.31035,796000000.0
2007-11-29 04:15:00,2.3104,2.31085,2.30995,2.31015,765500000.0
2007-11-29 04:16:00,2.31015,2.31065,2.31,2.31065,630200000.0
2007-11-29 04:17:00,2.31065,2.31105,2.31045,2.31055,676800000.0
2007-11-29 04:18:00,2.31055,2.31075,2.31035,2.31065,680400000.0
2007-11-29 04:19:00,2.31065,2.31075,2.3104,2.31045,437200000.0
2007-11-29 04:20:00,2.31045,2.31055,2.31025,2.31025,618100000.0
2007-11-29 04:21:00,2.31025,2.31025,2.3097,2.3099,755900000.0
2007-11-29 04:22:00,2.30995,2.31035,2.3099,2.31,544600000.0
2007-11-29 04:23:00,2.30995,2.30995,2.3095,2.3097,896700000.0
2007-11-29 04:24:00,2.3097,2.30995,2.30955,2.30955,813200000.0
2007-11-29 04:25:00,2.30955,2.30955,2.30935,2.30955,638000000.0
2007-11-29 04:26:00,2.30955,2.30955,2.30915,2.3093,789400000.0
2007-11-29 04:27:00,2.30935,2.30975,2.3093,2.30965,785500000.0
2007-11-29 04:28:00,2.3097,2.31025,2.30965,2.3097,719300000.0
2007-11-29 04:29:00,2.3097,2.3098,2.3097,2.30975,704000000.0
2007-11-29 04:30:00,2.30975,2.31055,2.30965,2.31055,613700000.0
2007-11-29 04:31:00,2.31055,2.31075,2.31025,2.31035,1029500000.0
2007-11-29 04:32:00,2.3103,2.31065,2.31025,2.3105,833600000.0
2007-11-29 04:33:00,2.31065,2.3111,2.3105,2.3107,1097800000.0
2007-11-29 04:34:00,2.31075,2.31115,2.31075,2.3109,753400000.0
2007-11-29 04:35:00,2.3109,2.3109,2.31055,2.31055,636000000.0
2007-11-29 04:36:00,2.3106,2.31085,2.31045,2.31065,626900000.0
2007-11-29 04:37:00,2.31075,2.3109,2.31075,2.31085,934700000.0
2007-11-29 04:38:00,2.31085,2.31145,2.31055,2.31075,445500000.0
2007-11-29 04:39:00,2.31075,2.31075,2.31035,2.31055,600400000.0
2007-11-29 04:40:00,2.31045,2.31125,2.31045,2.3107,491300000.0
2007-11-29 04:41:00,2.31075,2.31075,2.31035,2.3105,725500000.0
2007-11-29 04:42:00,2.31045,2.31125,2.31035,2.31125,872900000.0
2007-11-29 04:43:00,2.31125,2.31125,2.31055,2.3109,879000000.0
2007-11-29 04:44:00,2.3108,2.31095,2.3103,2.3103,738500000.0
2007-11-29 04:45:00,2.3103,2.31065,2.3103,2.3105,754200000.0
2007-11-29 04:46:00,2.3105,2.31065,2.3104,2.31065,658400000.0
2007-11-29 04:47:00,2.31065,2.31065,2.3104,2.3104,537900000.0
2007-11-29 04:48:00,2.3104,2.31065,2.31035,2.31045,708800000.0
2007-11-29 04:49:00,2.31045,2.31085,2.3104,2.31055,722600000.0
2007-11-29 04:50:00,2.31055,2.31055,2.31015,2.31055,864600000.0
2007-11-29 04:51:00,2.31055,2.31055,2.31,2.31055,927700000.0
2007-11-29 04:52:00,2.31055,2.31075,2.31035,2.31075,850400000.0
2007-11-29 04:53:00,2.31075,2.3108,2.31055,2.31065,628500000.0
2007-11-29 04:54:00,2.31065,2.3107,2.31055,2.31065,598600000.0
2007-11-29 04:55:00,2.31065,2.31065,2.3103,2.3103,1120800000.0
2007-11-29 04:56:00,2.31045,2.31055,2.3103,2.31045,688800000.0
2007-11-29 04:57:00,2.31045,2.31055,2.31,2.31,731700000.0
2007-11-29 04:58:00,2.31,2.3105,2.3097,2.3104,784700000.0
2007-11-29 04:59:00,2.3104,2.3105,2.3097,2.30985,863700000.0
2007-11-29 05:00:00,2.30985,2.30995,2.3096,2.30985,831700000.0
2007-11-29 05:01:00,2.3096,2.3099,2.3095,2.30985,1017800000.0
2007-11-29 05:02:00,2.30985,2.31015,2.30985,2.31015,620200000.0
2007-11-29 05:03:00,2.31015,2.31015,2.3096,2.3099,728300000.0
2007-11-29 05:04:00,2.3099,2.3099,2.30945,2.30965,782200000.0
2007-11-29 05:05:00,2.30965,2.31055,2.30965,2.31045,743400000.0
2007-11-29 05:06:00,2.31045,2.31075,2.3103,2.31055,887800000.0
2007-11-29 05:07:00,2.31055,2.31095,2.31055,2.3109,315600000.0
2007-11-29 05:08:00,2.3109,2.31115,2.31075,2.31085,494100000.0
2007-11-29 05:09:00,2.31085,2.31085,2.3105,2.3107,632200000.0
2007-11-29 05:10:00,2.3107,2.3107,2.3104,2.3104,1267800000.0
2007-11-29 05:11:00,2.3104,2.31085,2.3104,2.3108,1361300000.0
2007-11-29 05:12:00,2.3108,2.3111,2.31075,2.31075,784600000.0
2007-11-29 05:13:00,2.31105,2.3111,2.31075,2.31095,802600000.0
2007-11-29 05:14:00,2.31095,2.3113,2.3108,2.3113,854000000.0
2007-11-29 05:15:00,2.3112,2.3115,2.3112,2.3114,919500000.0
2007-11-29 05:16:00,2.31135,2.31215,2.3113,2.31165,636000000.0
2007-11-29 05:17:00,2.31165,2.31185,2.31145,2.31145,358900000.0
2007-11-29 05:18:00,2.31145,2.31145,2.3112,2.3112,466400000.0
2007-11-29 05:19:00,2.3112,2.3112,2.31065,2.3109,684700000.0
2007-11-29 05:20:00,2.3109,2.31095,2.3108,2.31095,440600000.0
2007-11-29 05:21:00,2.31095,2.31095,2.31055,2.3107,425800000.0
2007-11-29 05:22:00,2.3107,2.3107,2.31025,2.3104,614600000.0
2007-11-29 05:23:00,2.3104,2.31045,2.3102,2.31045,551200000.0
2007-11-29 05:24:00,2.31045,2.3106,2.31,2.3106,668400000.0
2007-11-29 05:25:00,2.3106,2.3108,2.31055,2.31055,648100000.0
2007-11-29 05:26:00,2.3108,2.31135,2.31055,2.31135,598000000.0
2007-11-29 05:27:00,2.31135,2.31135,2.3111,2.3113,769400000.0
2007-11-29 05:28:00,2.3113,2.3113,2.3111,2.31115,300000000.0
2007-11-29 05:29:00,2.31115,2.31115,2.3105,2.3107,624400000.0
2007-11-29 05:30:00,2.3107,2.311,2.3107,2.31085,638400000.0
2007-11-29 05:31:00,2.31085,2.31085,2.3104,2.31075,831500000.0
2007-11-29 05:32:00,2.31075,2.31095,2.3106,2.3106,264800000.0
2007-11-29 05:33:00,2.31075,2.31095,2.31075,2.3108,193000000.0
2007-11-29 05:34:00,2.3108,2.31105,2.3108,2.31105,354800000.0
2007-11-29 05:35:00,2.31105,2.31105,2.31095,2.31095,204800000.0
2007-11-29 05:36:00,2.31095,2.31095,2.31085,2.31085,389400000.0
2007-11-29 05:37:00,2.31085,2.3109,2.31085,2.31085,92000000.0
2007-11-29 05:38:00,2.31085,2.31095,2.31085,2.31095,585200000.0
2007-11-29 05:39:00,2.31095,2.311,2.31085,2.311,134000000.0
2007-11-29 05:40:00,2.31095,2.31115,2.3109,2.3111,811600000.0
2007-11-29 05:41:00,2.3111,2.31135,2.3111,2.31125,401600000.0
2007-11-29 05:42:00,2.31135,2.31135,2.31075,2.31095,218600000.0
2007-11-29 05:43:00,2.31095,2.31095,2.31075,2.3109,351200000.0
2007-11-29 05:44:00,2.3109,2.3116,2.31085,2.31145,606200000.0
2007-11-29 05:45:00,2.31145,2.3118,2.31145,2.3118,666900000.0
2007-11-29 05:46:00,2.3118,2.3118,2.31145,2.31175,646800000.0
2007-11-29 05:47:00,2.31175,2.31175,2.31155,2.31165,825600000.0
2007-11-29 05:48:00,2.31165,2.31185,2.31165,2.3117,727800000.0
2007-11-29 05:49:00,2.31165,2.3117,2.3114,2.3114,471100000.0
2007-11-29 05:50:00,2.31165,2.3117,2.3112,2.3115,678900000.0
2007-11-29 05:51:00,2.3115,2.31155,2.3111,2.3111,673500000.0
2007-11-29 05:52:00,2.3115,2.31165,2.3111,2.3115,1012900000.0
2007-11-29 05:53:00,2.3115,2.31185,2.31145,2.31145,417600000.0
2007-11-29 05:54:00,2.31145,2.3115,2.311,2.31115,545600000.0
2007-11-29 05:55:00,2.31115,2.3114,2.31115,2.31125,717600000.0
2007-11-29 05:56:00,2.31125,2.3114,2.31075,2.3109,655200000.0
2007-11-29 05:57:00,2.3109,2.31115,2.3105,2.3107,805400000.0
2007-11-29 05:58:00,2.3107,2.3108,2.3101,2.3103,920400000.0
2007-11-29 05:59:00,2.3103,2.3103,2.31015,2.3102,1188200000.0
2007-11-29 06:00:00,2.3102,2.31035,2.31005,2.31005,851100000.0
2007-11-29 06:01:00,2.31005,2.31015,2.3099,2.30995,564100000.0
2007-11-29 06:02:00,2.30995,2.31005,2.30955,2.30965,366400000.0
2007-11-29 06:03:00,2.30965,2.3101,2.30965,2.3099,348600000.0
2007-11-29 06:04:00,2.3099,2.3101,2.30955,2.3097,300300000.0
2007-11-29 06:05:00,2.3097,2.3097,2.30925,2.3094,522400000.0
2007-11-29 06:06:00,2.3094,2.3095,2.3092,2.3095,634100000.0
2007-11-29 06:07:00,2.3095,2.3096,2.30905,2.30905,492000000.0
2007-11-29 06:08:00,2.30905,2.30915,2.30895,2.3091,467200000.0
2007-11-29 06:09:00,2.30915,2.30955,2.3091,2.3094,639800000.0
2007-11-29 06:10:00,2.3094,2.3097,2.30935,2.30965,375900000.0
2007-11-29 06:11:00,2.30965,2.3098,2.3096,2.3097,547200000.0
2007-11-29 06:12:00,2.3097,2.3101,2.30965,2.3097,666400000.0
2007-11-29 06:13:00,2.3097,2.30975,2.3089,2.30945,816600000.0
2007-11-29 06:14:00,2.3094,2.3095,2.3094,2.3095,686800000.0
2007-11-29 06:15:00,2.3095,2.3095,2.3094,2.3095,669900000.0
2007-11-29 06:16:00,2.3095,2.3095,2.30925,2.3093,744400000.0
2007-11-29 06:17:00,2.3093,2.30985,2.30905,2.3092,631000000.0
2007-11-29 06:18:00,2.30915,2.30925,2.30895,2.30915,691400000.0
2007-11-29 06:19:00,2.30915,2.3093,2.30905,2.30925,682500000.0
2007-11-29 06:20:00,2.30925,2.3095,2.30925,2.3095,757500000.0
2007-11-29 06:21:00,2.3095,2.30975,2.3094,2.30975,728600000.0
2007-11-29 06:22:00,2.30965,2.30995,2.30965,2.30995,633000000.0
2007-11-29 06:23:00,2.30985,2.3101,2.3098,2.31,569600000.0
2007-11-29 06:24:00,2.31,2.31,2.3098,2.3098,581200000.0
2007-11-29 06:25:00,2.3098,2.31,2.3097,2.3098,582200000.0
2007-11-29 06:26:00,2.3098,2.31015,2.3098,2.3101,261200000.0
2007-11-29 06:27:00,2.31005,2.31005,2.3098,2.31,747700000.0
2007-11-29 06:28:00,2.31,2.31,2.3097,2.3098,950800000.0
2007-11-29 06:29:00,2.3098,2.30985,2.3097,2.3097,628800000.0
2007-11-29 06:30:00,2.3097,2.31,2.3096,2.3099,830300000.0
2007-11-29 06:31:00,2.3099,2.30995,2.3099,2.30995,547200000.0
2007-11-29 06:32:00,2.3097,2.3103,2.3097,2.31015,338800000.0
2007-11-29 06:33:00,2.31015,2.3104,2.3101,2.31015,657600000.0
2007-11-29 06:34:00,2.31015,2.3103,2.3099,2.31,974400000.0
2007-11-29 06:35:00,2.31,2.31025,2.3099,2.31,639500000.0
2007-11-29 06:36:00,2.31,2.3102,2.30975,2.31015,907800000.0
2007-11-29 06:37:00,2.31015,2.3103,2.31005,2.3103,552000000.0
2007-11-29 06:38:00,2.3103,2.31045,2.31025,2.31045,596800000.0
2007-11-29 06:39:00,2.3105,2.3105,2.31015,2.31015,447100000.0
2007-11-29 06:40:00,2.31005,2.31045,2.31005,2.3103,496900000.0
2007-11-29 06:41:00,2.3101,2.31045,2.30985,2.31025,614900000.0
2007-11-29 06:42:00,2.31025,2.31055,2.31025,2.31055,601000000.0
2007-11-29 06:43:00,2.3103,2.31055,2.30975,2.31,550800000.0
2007-11-29 06:44:00,2.31,2.3103,2.30995,2.3102,413300000.0
2007-11-29 06:45:00,2.3102,2.31065,2.31,2.31005,468300000.0
2007-11-29 06:46:00,2.31015,2.31055,2.31005,2.31015,597500000.0
2007-11-29 06:47:00,2.31015,2.3103,2.30975,2.3103,1044800000.0
2007-11-29 06:48:00,2.3103,2.3104,2.30975,2.30995,684000000.0
2007-11-29 06:49:00,2.30995,2.31065,2.3098,2.31065,561800000.0
2007-11-29 06:50:00,2.31055,2.31065,2.31055,2.31055,1436200000.0
2007-11-29 06:51:00,2.31055,2.31065,2.31045,2.31055,698600000.0
2007-11-29 06:52:00,2.31045,2.31065,2.31025,2.31055,510200000.0
2007-11-29 06:53:00,2.31055,2.31065,2.3105,2.31055,615600000.0
2007-11-29 06:54:00,2.31055,2.31055,2.31015,2.3102,541200000.0
2007-11-29 06:55:00,2.3102,2.31035,2.31015,2.31025,1430100000.0
2007-11-29 06:56:00,2.31025,2.31045,2.31025,2.31035,483200000.0
2007-11-29 06:57:00,2.31035,2.31035,2.3102,2.31025,369000000.0
2007-11-29 06:58:00,2.31025,2.31025,2.30995,2.31025,563700000.0
2007-11-29 06:59:00,2.31025,2.31035,2.31,2.31,447900000.0
2007-11-29 07:00:00,2.31,2.31085,2.31,2.3105,456700000.0
2007-11-29 07:01:00,2.3105,2.31065,2.3101,2.3103,385500000.0
2007-11-29 07:02:00,2.3103,2.3103,2.3099,2.31005,497600000.0
2007-11-29 07:03:00,2.3099,2.3105,2.3099,2.3105,650700000.0
2007-11-29 07:04:00,2.3105,2.3105,2.3101,2.3103,775600000.0
2007-11-29 07:05:00,2.31035,2.31035,2.31005,2.31005,701700000.0
2007-11-29 07:06:00,2.3101,2.31035,2.31005,2.31025,804200000.0
2007-11-29 07:07:00,2.31025,2.31055,2.31015,2.31035,776400000.0
2007-11-29 07:08:00,2.31035,2.31075,2.31025,2.31035,689300000.0
2007-11-29 07:09:00,2.31035,2.3105,2.31005,2.31045,668000000.0
2007-11-29 07:10:00,2.31005,2.31055,2.31005,2.3105,848800000.0
2007-11-29 07:11:00,2.3105,2.31115,2.3104,2.31045,469000000.0
2007-11-29 07:12:00,2.3104,2.31105,2.3104,2.31095,462000000.0
2007-11-29 07:13:00,2.31095,2.31105,2.3106,2.31085,336200000.0
2007-11-29 07:14:00,2.31085,2.31135,2.31075,2.31135,219700000.0
2007-11-29 07:15:00,2.31135,2.31135,2.31095,2.31105,472000000.0
2007-11-29 07:16:00,2.31095,2.31105,2.31095,2.311,525000000.0
2007-11-29 07:17:00,2.31105,2.31135,2.31105,2.3113,475000000.0
2007-11-29 07:18:00,2.3113,2.3113,2.31105,2.3112,144200000.0
2007-11-29 07:19:00,2.31105,2.3112,2.311,2.31115,585900000.0
2007-11-29 07:20:00,2.31115,2.31115,2.31085,2.31115,622600000.0
2007-11-29 07:21:00,2.31115,2.31115,2.3108,2.31115,471000000.0
2007-11-29 07:22:00,2.31115,2.31115,2.31065,2.31075,467200000.0
2007-11-29 07:23:00,2.31075,2.31075,2.31,2.31045,613500000.0
2007-11-29 07:24:00,2.3104,2.31055,2.3104,2.31045,651700000.0
2007-11-29 07:25:00,2.31045,2.31045,2.3104,2.31045,479300000.0
2007-11-29 07:26:00,2.31045,2.31055,2.3104,2.31055,171400000.0
2007-11-29 07:27:00,2.31055,2.3106,2.3105,2.3106,443500000.0
2007-11-29 07:28:00,2.3106,2.3107,2.3105,2.31055,387900000.0
2007-11-29 07:29:00,2.31055,2.31115,2.31055,2.31095,936200000.0
2007-11-29 07:30:00,2.31095,2.31145,2.31075,2.3111,782700000.0
2007-11-29 07:31:00,2.31115,2.31145,2.3107,2.31105,734800000.0
2007-11-29 07:32:00,2.31105,2.31115,2.3106,2.31065,888000000.0
2007-11-29 07:33:00,2.31065,2.3107,2.3104,2.31055,1420500000.0
2007-11-29 07:34:00,2.31055,2.3113,2.31055,2.3112,1325600000.0
2007-11-29 07:35:00,2.3111,2.31175,2.311,2.31175,1003600000.0
2007-11-29 07:36:00,2.31175,2.31185,2.31105,2.31105,764900000.0
2007-11-29 07:37:00,2.31105,2.3111,2.31035,2.3108,767300000.0
2007-11-29 07:38:00,2.3108,2.3108,2.3098,2.30985,1035500000.0
2007-11-29 07:39:00,2.30985,2.31065,2.30985,2.3106,803200000.0
2007-11-29 07:40:00,2.3106,2.3106,2.3099,2.31,648000000.0
2007-11-29 07:41:00,2.31,2.3104,2.3096,2.31035,1053700000.0
2007-11-29 07:42:00,2.3104,2.3104,2.3103,2.3104,1460700000.0
2007-11-29 07:43:00,2.3104,2.3106,2.3097,2.30985,944400000.0
2007-11-29 07:44:00,2.30985,2.31005,2.30985,2.31,691200000.0
2007-11-29 07:45:00,2.31,2.31015,2.30955,2.3097,690100000.0
2007-11-29 07:46:00,2.3097,2.3104,2.3095,2.3097,688300000.0
2007-11-29 07:47:00,2.3097,2.3098,2.30955,2.30955,664800000.0
2007-11-29 07:48:00,2.30955,2.3099,2.3093,2.3099,553800000.0
2007-11-29 07:49:00,2.3097,2.31,2.3095,2.3098,408700000.0
2007-11-29 07:50:00,2.3098,2.3098,2.3095,2.30975,1035200000.0
2007-11-29 07:51:00,2.30975,2.3101,2.30935,2.30935,928000000.0
2007-11-29 07:52:00,2.3095,2.3105,2.3094,2.3105,1028600000.0
2007-11-29 07:53:00,2.3105,2.3111,2.3101,2.31055,952400000.0
2007-11-29 07:54:00,2.31065,2.31145,2.31065,2.3112,1124800000.0
2007-11-29 07:55:00,2.3112,2.31155,2.3103,2.3113,1000800000.0
2007-11-29 07:56:00,2.3113,2.3114,2.31075,2.3109,972800000.0
2007-11-29 07:57:00,2.3109,2.3109,2.3107,2.31075,924800000.0
2007-11-29 07:58:00,2.31075,2.31075,2.3105,2.3107,1266200000.0
2007-11-29 07:59:00,2.3106,2.311,2.3105,2.311,1014100000.0
2007-11-29 08:00:00,2.311,2.311,2.31015,2.3106,730900000.0
2007-11-29 08:01:00,2.3106,2.3106,2.30885,2.30925,643100000.0
2007-11-29 08:02:00,2.30925,2.3093,2.3086,2.3086,453200000.0
2007-11-29 08:03:00,2.3086,2.3089,2.30815,2.3086,642600000.0
2007-11-29 08:04:00,2.3086,2.30905,2.30855,2.30855,865300000.0
2007-11-29 08:05:00,2.30855,2.30865,2.30845,2.30855,629600000.0
2007-11-29 08:06:00,2.30855,2.30875,2.30845,2.3086,648000000.0
2007-11-29 08:07:00,2.3086,2.30915,2.3085,2.3087,639200000.0
2007-11-29 08:08:00,2.3087,2.30895,2.3086,2.3086,1262400000.0
2007-11-29 08:09:00,2.3086,2.3091,2.3085,2.30855,862400000.0
2007-11-29 08:10:00,2.30855,2.30855,2.3076,2.3077,800000000.0
2007-11-29 08:11:00,2.3076,2.308,2.3074,2.30765,948000000.0
2007-11-29 08:12:00,2.30765,2.30825,2.3075,2.3078,709900000.0
2007-11-29 08:13:00,2.3078,2.3084,2.30755,2.308,728800000.0
2007-11-29 08:14:00,2.308,2.308,2.3075,2.3077,593600000.0
2007-11-29 08:15:00,2.30775,2.3079,2.3075,2.3079,808900000.0
2007-11-29 08:16:00,2.3079,2.308,2.3078,2.30795,730900000.0
2007-11-29 08:17:00,2.30795,2.30805,2.3074,2.3077,729400000.0
2007-11-29 08:18:00,2.3077,2.3082,2.3076,2.3081,978000000.0
2007-11-29 08:19:00,2.3081,2.3084,2.3076,2.30785,541600000.0
2007-11-29 08:20:00,2.30785,2.3084,2.30745,2.3083,763900000.0
2007-11-29 08:21:00,2.3083,2.3084,2.3077,2.3081,864500000.0
2007-11-29 08:22:00,2.3081,2.30855,2.3079,2.30825,572600000.0
2007-11-29 08:23:00,2.30825,2.30845,2.307,2.3074,638400000.0
2007-11-29 08:24:00,2.3074,2.3075,2.3073,2.3075,669200000.0
2007-11-29 08:25:00,2.3075,2.30755,2.30735,2.30755,656000000.0
2007-11-29 08:26:00,2.30735,2.3079,2.30735,2.3076,862600000.0
2007-11-29 08:27:00,2.3076,2.30785,2.3073,2.30775,676800000.0
2007-11-29 08:28:00,2.30775,2.30785,2.30755,2.30775,726500000.0
2007-11-29 08:29:00,2.30775,2.30775,2.3069,2.30765,769100000.0
2007-11-29 08:30:00,2.30765,2.3079,2.3075,2.3077,1066100000.0
2007-11-29 08:31:00,2.3077,2.30885,2.3075,2.3084,1007100000.0
2007-11-29 08:32:00,2.3084,2.30865,2.30795,2.3083,1048500000.0
2007-11-29 08:33:00,2.3083,2.3089,2.3082,2.30875,871200000.0
2007-11-29 08:34:00,2.30875,2.30875,2.3084,2.3085,1090100000.0
2007-11-29 08:35:00,2.3085,2.3087,2.30815,2.3086,1031600000.0
2007-11-29 08:36:00,2.3086,2.3088,2.30835,2.30835,922800000.0
2007-11-29 08:37:00,2.30835,2.3085,2.3079,2.30845,684100000.0
2007-11-29 08:38:00,2.30845,2.30925,2.30845,2.30895,413600000.0
2007-11-29 08:39:00,2.30895,2.30915,2.30875,2.3088,822400000.0
2007-11-29 08:40:00,2.3088,2.3089,2.3085,2.3086,913000000.0
2007-11-29 08:41:00,2.3086,2.3093,2.3086,2.309,893000000.0
2007-11-29 08:42:00,2.309,2.30935,2.30885,2.3093,748000000.0
2007-11-29 08:43:00,2.3093,2.30945,2.3092,2.30945,1080800000.0
2007-11-29 08:44:00,2.30945,2.3098,2.30935,2.30975,668000000.0
2007-11-29 08:45:00,2.30975,2.30985,2.3095,2.30955,876100000.0
2007-11-29 08:46:00,2.30955,2.3096,2.30925,2.3093,584200000.0
2007-11-29 08:47:00,2.3093,2.3096,2.30925,2.30935,528800000.0
2007-11-29 08:48:00,2.30935,2.30935,2.3087,2.3087,1066400000.0
2007-11-29 08:49:00,2.3087,2.3089,2.3085,2.3089,1183100000.0
2007-11-29 08:50:00,2.3089,2.30925,2.30875,2.30925,662400000.0
2007-11-29 08:51:00,2.30925,2.30925,2.30885,2.309,724100000.0
2007-11-29 08:52:00,2.309,2.3095,2.3089,2.3095,762100000.0
2007-11-29 08:53:00,2.3095,2.3097,2.3093,2.30955,586700000.0
2007-11-29 08:54:00,2.3095,2.30955,2.30905,2.30915,740800000.0
2007-11-29 08:55:00,2.30915,2.3097,2.3091,2.3093,427200000.0
2007-11-29 08:56:00,2.3093,2.30985,2.3093,2.30975,858400000.0
2007-11-29 08:57:00,2.30975,2.3106,2.3096,2.3102,782500000.0
2007-11-29 08:58:00,2.3102,2.3107,2.31,2.31045,531200000.0
2007-11-29 08:59:00,2.31045,2.3112,2.30995,2.311,780600000.0
2007-11-29 09:00:00,2.311,2.311,2.30765,2.30815,605100000.0
2007-11-29 09:01:00,2.30815,2.30815,2.30755,2.3077,552400000.0
2007-11-29 09:02:00,2.3079,2.308,2.3079,2.308,289600000.0
2007-11-29 09:03:00,2.308,2.30815,2.30775,2.3078,348800000.0
2007-11-29 09:04:00,2.3078,2.3084,2.3072,2.3082,643400000.0
2007-11-29 09:05:00,2.3082,2.3087,2.3082,2.3086,471500000.0
2007-11-29 09:06:00,2.3086,2.3086,2.3074,2.30765,517200000.0
2007-11-29 09:07:00,2.30765,2.30835,2.30755,2.3081,833400000.0
2007-11-29 09:08:00,2.3081,2.3082,2.30755,2.3079,735800000.0
2007-11-29 09:09:00,2.3079,2.30855,2.30695,2.3074,933100000.0
2007-11-29 09:10:00,2.3073,2.3081,2.3073,2.3077,679600000.0
2007-11-29 09:11:00,2.3077,2.30875,2.3076,2.3085,647100000.0
2007-11-29 09:12:00,2.3085,2.30935,2.30835,2.3092,624500000.0
2007-11-29 09:13:00,2.3093,2.30965,2.3089,2.30915,737700000.0
2007-11-29 09:14:00,2.30915,2.3092,2.30825,2.30865,812300000.0
2007-11-29 09:15:00,2.30865,2.30895,2.3082,2.30845,503700000.0
2007-11-29 09:16:00,2.30845,2.30865,2.3076,2.3084,661500000.0
2007-11-29 09:17:00,2.3084,2.3084,2.30755,2.30795,522800000.0
2007-11-29 09:18:00,2.30795,2.3082,2.3075,2.3078,645000000.0
2007-11-29 09:19:00,2.3078,2.3078,2.3068,2.3069,723800000.0
2007-11-29 09:20:00,2.3068,2.30705,2.3064,2.30655,857800000.0
2007-11-29 09:21:00,2.30655,2.3068,2.3062,2.3067,891700000.0
2007-11-29 09:22:00,2.3067,2.3069,2.3065,2.3067,790200000.0
2007-11-29 09:23:00,2.3067,2.3069,2.3061,2.3063,826700000.0
2007-11-29 09:24:00,2.30605,2.3068,2.306,2.3066,779200000.0
2007-11-29 09:25:00,2.3066,2.30705,2.3064,2.3068,1056100000.0
2007-11-29 09:26:00,2.3068,2.30695,2.3065,2.3066,679400000.0
2007-11-29 09:27:00,2.3066,2.3072,2.3066,2.30675,784700000.0
2007-11-29 09:28:00,2.30675,2.3072,2.3064,2.3064,818600000.0
2007-11-29 09:29:00,2.3066,2.30705,2.3064,2.3065,935000000.0
2007-11-29 09:30:00,2.3065,2.3071,2.3058,2.3061,1135100000.0
2007-11-29 09:31:00,2.3061,2.3067,2.3059,2.3067,941200000.0
2007-11-29 09:32:00,2.3067,2.3067,2.3062,2.3065,1014200000.0
2007-11-29 09:33:00,2.3066,2.3066,2.3062,2.30645,1218200000.0
2007-11-29 09:34:00,2.30645,2.3065,2.3058,2.3058,759800000.0
2007-11-29 09:35:00,2.3057,2.3057,2.3046,2.30475,829000000.0
2007-11-29 09:36:00,2.30475,2.30595,2.3043,2.3056,1091300000.0
2007-11-29 09:37:00,2.3056,2.3064,2.30555,2.3061,880400000.0
2007-11-29 09:38:00,2.3062,2.30675,2.3062,2.3067,878100000.0
2007-11-29 09:39:00,2.3066,2.3069,2.3064,2.3064,1078500000.0
2007-11-29 09:40:00,2.3065,2.3068,2.3061,2.3067,487900000.0
2007-11-29 09:41:00,2.30625,2.3069,2.30625,2.3069,744500000.0
2007-11-29 09:42:00,2.3069,2.3069,2.3049,2.305,1051800000.0
2007-11-29 09:43:00,2.3048,2.3049,2.3039,2.30465,947500000.0
2007-11-29 09:44:00,2.30465,2.3054,2.3045,2.3052,1261800000.0
2007-11-29 09:45:00,2.3052,2.3054,2.3048,2.3048,1020200000.0
2007-11-29 09:46:00,2.3047,2.3051,2.3043,2.3046,669100000.0
2007-11-29 09:47:00,2.3046,2.30485,2.3032,2.3037,801200000.0
2007-11-29 09:48:00,2.30375,2.30405,2.3029,2.303,950900000.0
2007-11-29 09:49:00,2.30295,2.3033,2.3028,2.3032,761600000.0
2007-11-29 09:50:00,2.3032,2.3037,2.3031,2.3032,911100000.0
2007-11-29 09:51:00,2.3032,2.304,2.3032,2.3039,918700000.0
2007-11-29 09:52:00,2.30385,2.30455,2.3036,2.3045,929000000.0
2007-11-29 09:53:00,2.3045,2.305,2.3039,2.3039,917600000.0
2007-11-29 09:54:00,2.3038,2.3044,2.3036,2.3036,997100000.0
2007-11-29 09:55:00,2.3036,2.3039,2.3036,2.3037,950100000.0
2007-11-29 09:56:00,2.3037,2.3042,2.3034,2.304,907200000.0
2007-11-29 09:57:00,2.304,2.3045,2.3026,2.30275,807700000.0
2007-11-29 09:58:00,2.30275,2.3036,2.3027,2.30335,744600000.0
2007-11-29 09:59:00,2.30335,2.30415,2.303,2.303,783700000.0
2007-11-29 10:00:00,2.303,2.3042,2.3028,2.3038,850400000.0
2007-11-29 10:01:00,2.3038,2.3042,2.3036,2.3038,999900000.0
2007-11-29 10:02:00,2.3037,2.30465,2.3032,2.3044,720300000.0
2007-11-29 10:03:00,2.30435,2.3046,2.3035,2.30455,803300000.0
2007-11-29 10:04:00,2.30465,2.3053,2.3044,2.3053,834500000.0
2007-11-29 10:05:00,2.3053,2.30555,2.3048,2.3048,818000000.0
2007-11-29 10:06:00,2.3048,2.3055,2.3046,2.3054,843600000.0
2007-11-29 10:07:00,2.3054,2.30715,2.3052,2.3069,1005000000.0
2007-11-29 10:08:00,2.3069,2.3072,2.3067,2.30705,797200000.0
2007-11-29 10:09:00,2.30705,2.30835,2.3066,2.3081,851400000.0
2007-11-29 10:10:00,2.3081,2.30845,2.3078,2.3078,682800000.0
2007-11-29 10:11:00,2.3078,2.3083,2.3073,2.3081,925300000.0
2007-11-29 10:12:00,2.30815,2.3089,2.3079,2.3085,1223700000.0
2007-11-29 10:13:00,2.3085,2.3086,2.3081,2.30815,1126900000.0
2007-11-29 10:14:00,2.3082,2.3086,2.3079,2.30845,1182700000.0
2007-11-29 10:15:00,2.30845,2.309,2.3079,2.3079,1316300000.0
2007-11-29 10:16:00,2.3079,2.30845,2.3078,2.30845,1119500000.0
2007-11-29 10:17:00,2.30845,2.3089,2.3083,2.3088,1069800000.0
2007-11-29 10:18:00,2.3088,2.3103,2.3088,2.3102,815700000.0
2007-11-29 10:19:00,2.3102,2.3111,2.3099,2.3105,907000000.0
2007-11-29 10:20:00,2.3105,2.3112,2.31,2.31,910200000.0
2007-11-29 10:21:00,2.31,2.3105,2.30985,2.31,960800000.0
2007-11-29 10:22:00,2.31,2.3103,2.3065,2.3066,949000000.0
2007-11-29 10:23:00,2.3065,2.30755,2.3062,2.3063,678900000.0
2007-11-29 10:24:00,2.3064,2.30715,2.3058,2.307,1041799999.0
2007-11-29 10:25:00,2.3069,2.3074,2.3068,2.3068,1138000000.0
2007-11-29 10:26:00,2.3069,2.307,2.3067,2.307,342800000.0
2007-11-29 10:27:00,2.307,2.30765,2.307,2.3072,879100000.0
2007-11-29 10:28:00,2.3072,2.3084,2.307,2.3081,859300000.0
2007-11-29 10:29:00,2.308,2.3081,2.30655,2.3079,891700000.0
2007-11-29 10:30:00,2.30785,2.3082,2.3067,2.3082,880300000.0
2007-11-29 10:31:00,2.30805,2.3116,2.30785,2.31,666100000.0
2007-11-29 10:32:00,2.31,2.31035,2.3092,2.30955,672600001.0
2007-11-29 10:33:00,2.30955,2.31025,2.3089,2.3094,564600000.0
2007-11-29 10:34:00,2.30935,2.3106,2.3092,2.30965,704000000.0
2007-11-29 10:35:00,2.30965,2.3101,2.3094,2.3094,908300000.0
2007-11-29 10:36:00,2.3094,2.30975,2.3092,2.3096,760000000.0
2007-11-29 10:37:00,2.3096,2.31035,2.3096,2.3098,1032400000.0
2007-11-29 10:38:00,2.3098,2.3098,2.3086,2.30865,780400000.0
2007-11-29 10:39:00,2.30865,2.3095,2.3085,2.3086,909600000.0
2007-11-29 10:40:00,2.3085,2.30885,2.30795,2.3084,749200000.0
2007-11-29 10:41:00,2.3084,2.3089,2.308,2.30875,1015000000.0
2007-11-29 10:42:00,2.30875,2.31035,2.3086,2.3097,1099300000.0
2007-11-29 10:43:00,2.3097,2.3108,2.3097,2.31015,1119400000.0
2007-11-29 10:44:00,2.31025,2.31055,2.30985,2.31,1141100000.0
2007-11-29 10:45:00,2.3101,2.31085,2.3101,2.3104,1004299999.0
2007-11-29 10:46:00,2.3104,2.31095,2.3104,2.3106,919400000.0
2007-11-29 10:47:00,2.3106,2.3107,2.3104,2.31045,926900000.0
2007-11-29 10:48:00,2.31045,2.31075,2.31025,2.31055,952400000.0
2007-11-29 10:49:00,2.31055,2.3106,2.3092,2.30955,1294500001.0
2007-11-29 10:50:00,2.30965,2.30965,2.3084,2.3085,1230500000.0
2007-11-29 10:51:00,2.3085,2.30885,2.3082,2.3083,890000000.0
2007-11-29 10:52:00,2.3083,2.30905,2.30785,2.30905,1077800000.0
2007-11-29 10:53:00,2.30905,2.3099,2.3087,2.30985,931500000.0
2007-11-29 10:54:00,2.30985,2.31,2.3093,2.3096,1320400000.0
2007-11-29 10:55:00,2.3095,2.3102,2.3095,2.30965,1019599999.0
2007-11-29 10:56:00,2.30965,2.3112,2.30955,2.31115,1246400000.0
2007-11-29 10:57:00,2.31115,2.3115,2.311,2.31125,1070700000.0
2007-11-29 10:58:00,2.3113,2.31155,2.311,2.3113,1057400000.0
2007-11-29 10:59:00,2.3113,2.31285,2.3108,2.3127,961400000.0
2007-11-29 11:00:00,2.3129,2.31335,2.31265,2.31295,1140900000.0
2007-11-29 11:01:00,2.31295,2.31295,2.312,2.312,1190200000.0
2007-11-29 11:02:00,2.312,2.3121,2.3115,2.3116,994400000.0
2007-11-29 11:03:00,2.3116,2.31175,2.3111,2.31125,713500000.0
2007-11-29 11:04:00,2.31125,2.31145,2.3106,2.31095,939300000.0
2007-11-29 11:05:00,2.31095,2.31105,2.31055,2.31085,1114700000.0
2007-11-29 11:06:00,2.31085,2.311,2.3101,2.31015,1029700000.0
2007-11-29 11:07:00,2.3102,2.3108,2.3101,2.31075,1078400000.0
2007-11-29 11:08:00,2.3107,2.3108,2.3104,2.3104,1061700000.0
2007-11-29 11:09:00,2.3104,2.3105,2.3099,2.3101,967400000.0
2007-11-29 11:10:00,2.31005,2.3116,2.31005,2.3116,1081500000.0
2007-11-29 11:11:00,2.3116,2.31165,2.3107,2.311,1019100000.0
2007-11-29 11:12:00,2.311,2.3117,2.31095,2.31105,1079900000.0
2007-11-29 11:13:00,2.31105,2.3112,2.3106,2.3108,1286500000.0
2007-11-29 11:14:00,2.3108,2.3108,2.31,2.3104,826600000.0
2007-11-29 11:15:00,2.3102,2.3104,2.3095,2.30955,866800000.0
2007-11-29 11:16:00,2.30955,2.30965,2.3091,2.30925,936800000.0
2007-11-29 11:17:00,2.30925,2.3094,2.3087,2.3088,1062800000.0
2007-11-29 11:18:00,2.3088,2.3092,2.3087,2.3088,867600000.0
2007-11-29 11:19:00,2.3088,2.3089,2.3083,2.30835,1249000000.0
2007-11-29 11:20:00,2.30835,2.3084,2.3078,2.3081,1200700000.0
2007-11-29 11:21:00,2.3081,2.30815,2.30755,2.30755,1119500000.0
2007-11-29 11:22:00,2.30755,2.3077,2.3071,2.3074,1057700000.0
2007-11-29 11:23:00,2.3073,2.3076,2.3071,2.3074,1145600000.0
2007-11-29 11:24:00,2.3074,2.3078,2.3072,2.3073,1070200000.0
2007-11-29 11:25:00,2.30725,2.3077,2.3067,2.3071,869200000.0
2007-11-29 11:26:00,2.3071,2.3075,2.3071,2.3074,1203400000.0
2007-11-29 11:27:00,2.3074,2.30745,2.3071,2.3072,1264200000.0
2007-11-29 11:28:00,2.3072,2.308,2.3071,2.3079,1141000000.0
2007-11-29 11:29:00,2.3079,2.3082,2.3072,2.3073,1091200000.0
2007-11-29 11:30:00,2.3073,2.30785,2.3064,2.30785,936500000.0
2007-11-29 11:31:00,2.3079,2.308,2.3069,2.3073,1073600000.0
2007-11-29 11:32:00,2.3073,2.3075,2.3072,2.3074,1002800000.0
2007-11-29 11:33:00,2.3074,2.3076,2.3074,2.3075,959400000.0
2007-11-29 11:34:00,2.3075,2.3077,2.3073,2.3076,1366100000.0
2007-11-29 11:35:00,2.3076,2.3079,2.3076,2.3079,1168800000.0
2007-11-29 11:36:00,2.3079,2.3082,2.3077,2.30795,1282500000.0
2007-11-29 11:37:00,2.30795,2.3087,2.3079,2.3087,1405700000.0
2007-11-29 11:38:00,2.3087,2.3088,2.3079,2.3082,1197200000.0
2007-11-29 11:39:00,2.3082,2.3086,2.3081,2.3086,1087300000.0
2007-11-29 11:40:00,2.3086,2.30935,2.3086,2.3092,533600000.0
2007-11-29 11:41:00,2.3092,2.3099,2.309,2.3092,806600000.0
2007-11-29 11:42:00,2.3092,2.3095,2.3092,2.3093,962100000.0
2007-11-29 11:43:00,2.3094,2.3095,2.3091,2.30925,1373800000.0
2007-11-29 11:44:00,2.3094,2.3094,2.309,2.309,1538200000.0
2007-11-29 11:45:00,2.309,2.3092,2.3082,2.3083,1152000000.0
2007-11-29 11:46:00,2.3083,2.3086,2.3082,2.3084,1027200000.0
2007-11-29 11:47:00,2.3084,2.3084,2.3081,2.3082,1128200000.0
2007-11-29 11:48:00,2.3082,2.3083,2.3081,2.3082,999200000.0
2007-11-29 11:49:00,2.3082,2.30825,2.3081,2.3082,1415200000.0
2007-11-29 11:50:00,2.30805,2.3085,2.30795,2.30825,1370400000.0
2007-11-29 11:51:00,2.30825,2.3085,2.30755,2.308,1253100000.0
2007-11-29 11:52:00,2.3079,2.3082,2.3077,2.308,945600000.0
2007-11-29 11:53:00,2.308,2.3086,2.3079,2.3084,849200000.0
2007-11-29 11:54:00,2.3085,2.3085,2.3081,2.3083,600000000.0
2007-11-29 11:55:00,2.3083,2.3083,2.3078,2.3079,1035400000.0
2007-11-29 11:56:00,2.30785,2.3083,2.3077,2.3082,1245000001.0
2007-11-29 11:57:00,2.3082,2.3085,2.30755,2.30755,664200000.0
2007-11-29 11:58:00,2.3076,2.3079,2.3073,2.3073,818800000.0
2007-11-29 11:59:00,2.3073,2.3073,2.3056,2.3056,763600000.0
2007-11-29 12:00:00,2.3056,2.3058,2.3053,2.3055,795700000.0
2007-11-29 12:01:00,2.3054,2.3055,2.30485,2.3053,1278800000.0
2007-11-29 12:02:00,2.3053,2.3059,2.3052,2.3056,1049100000.0
2007-11-29 12:03:00,2.3056,2.3056,2.3052,2.3054,940800000.0
2007-11-29 12:04:00,2.3054,2.3054,2.3049,2.305,686000000.0
2007-11-29 12:05:00,2.305,2.3055,2.3049,2.3055,773800002.0
2007-11-29 12:06:00,2.3055,2.3055,2.3053,2.30535,1196800000.0
2007-11-29 12:07:00,2.30535,2.30545,2.30475,2.30485,717500000.0
2007-11-29 12:08:00,2.3048,2.3053,2.3047,2.3051,884900000.0
2007-11-29 12:09:00,2.30505,2.3051,2.3046,2.3049,690000000.0
2007-11-29 12:10:00,2.3049,2.3051,2.3047,2.305,609900000.0
2007-11-29 12:11:00,2.305,2.3052,2.3049,2.305,1051200000.0
2007-11-29 12:12:00,2.305,2.305,2.3047,2.3049,1322400000.0
2007-11-29 12:13:00,2.3049,2.3049,2.3045,2.3047,799300000.0
2007-11-29 12:14:00,2.3047,2.3052,2.3046,2.3052,934100000.0
2007-11-29 12:15:00,2.3052,2.3055,2.3051,2.3054,1228000000.0
2007-11-29 12:16:00,2.3054,2.3055,2.3052,2.3054,1295400000.0
2007-11-29 12:17:00,2.3054,2.3055,2.3051,2.3051,384100000.0
2007-11-29 12:18:00,2.3051,2.3051,2.3047,2.3047,1107200000.0
2007-11-29 12:19:00,2.3047,2.3049,2.30465,2.3049,1072000000.0
2007-11-29 12:20:00,2.3049,2.3051,2.3049,2.3051,1287300000.0
2007-11-29 12:21:00,2.3051,2.3052,2.305,2.3052,1830600000.0
2007-11-29 12:22:00,2.3052,2.3054,2.305,2.3053,1129400000.0
2007-11-29 12:23:00,2.3053,2.3055,2.3052,2.3052,1357000000.0
2007-11-29 12:24:00,2.3052,2.3053,2.3047,2.3048,1247000001.0
2007-11-29 12:25:00,2.3047,2.3049,2.3046,2.3049,1543700000.0
2007-11-29 12:26:00,2.3049,2.3054,2.3047,2.3049,1063500000.0
2007-11-29 12:27:00,2.30495,2.3051,2.30455,2.3046,1365300000.0
2007-11-29 12:28:00,2.3046,2.3047,2.30435,2.30435,805300000.0
2007-11-29 12:29:00,2.30435,2.30435,2.3039,2.3042,590000000.0
2007-11-29 12:30:00,2.3042,2.3053,2.3042,2.3051,881400000.0
2007-11-29 12:31:00,2.3051,2.3052,2.3046,2.3047,1316400000.0
2007-11-29 12:32:00,2.3047,2.3055,2.3047,2.3052,1166800000.0
2007-11-29 12:33:00,2.3052,2.3056,2.3052,2.30535,1493600000.0
2007-11-29 12:34:00,2.3054,2.3054,2.3048,2.3048,1312900000.0
2007-11-29 12:35:00,2.3049,2.3051,2.3046,2.3048,1176300000.0
2007-11-29 12:36:00,2.3048,2.3051,2.3048,2.3048,930500000.0
2007-11-29 12:37:00,2.3048,2.3049,2.3046,2.3047,831400000.0
2007-11-29 12:38:00,2.3047,2.3051,2.3046,2.3049,930900000.0
2007-11-29 12:39:00,2.3049,2.3054,2.3049,2.3052,1015100000.0
2007-11-29 12:40:00,2.3052,2.3057,2.3048,2.3051,1023100000.0
2007-11-29 12:41:00,2.3051,2.3053,2.3048,2.3049,825700000.0
2007-11-29 12:42:00,2.3049,2.3054,2.3049,2.3051,1415000000.0
2007-11-29 12:43:00,2.3051,2.3055,2.3051,2.3053,870300000.0
2007-11-29 12:44:00,2.3053,2.3064,2.3051,2.3059,1045700000.0
2007-11-29 12:45:00,2.3059,2.3059,2.3053,2.3055,688100000.0
2007-11-29 12:46:00,2.3055,2.3066,2.3055,2.3066,1000200000.0
2007-11-29 12:47:00,2.30645,2.307,2.3063,2.3069,1138700000.0
2007-11-29 12:48:00,2.3069,2.307,2.30645,2.3069,1134500000.0
2007-11-29 12:49:00,2.3069,2.307,2.3066,2.3067,1093200000.0
2007-11-29 12:50:00,2.3067,2.30745,2.3065,2.3071,1064300000.0
2007-11-29 12:51:00,2.3071,2.30735,2.3068,2.30695,972200000.0
2007-11-29 12:52:00,2.30685,2.3076,2.30685,2.3074,1079700000.0
2007-11-29 12:53:00,2.3074,2.3079,2.3073,2.3076,860600000.0
2007-11-29 12:54:00,2.3076,2.3076,2.3073,2.3074,598500000.0
2007-11-29 12:55:00,2.3074,2.3078,2.3073,2.3077,1109000005.0
2007-11-29 12:56:00,2.3077,2.3078,2.3073,2.3073,726800000.0
2007-11-29 12:57:00,2.3073,2.3075,2.307,2.3071,823200000.0
2007-11-29 12:58:00,2.3071,2.3078,2.307,2.30735,1076400000.0
2007-11-29 12:59:00,2.30735,2.3075,2.3064,2.3065,787900000.0
2007-11-29 13:00:00,2.3065,2.30785,2.3065,2.3074,861800000.0
2007-11-29 13:01:00,2.3074,2.3078,2.30735,2.3076,1027300000.0
2007-11-29 13:02:00,2.3076,2.3079,2.3075,2.3077,898400000.0
2007-11-29 13:03:00,2.3077,2.3082,2.3076,2.3079,1181800000.0
2007-11-29 13:04:00,2.3078,2.3081,2.3077,2.3078,1258100000.0
2007-11-29 13:05:00,2.30795,2.3081,2.3075,2.3079,1147400000.0
2007-11-29 13:06:00,2.3079,2.308,2.3076,2.3077,1042300000.0
2007-11-29 13:07:00,2.3076,2.3077,2.307,2.3073,1030900000.0
2007-11-29 13:08:00,2.3073,2.3082,2.3072,2.308,1055400000.0
2007-11-29 13:09:00,2.308,2.3093,2.3075,2.3093,933000000.0
2007-11-29 13:10:00,2.30935,2.3098,2.3084,2.3087,968200000.0
2007-11-29 13:11:00,2.3087,2.3091,2.3086,2.3089,789500000.0
2007-11-29 13:12:00,2.3089,2.3093,2.3087,2.309,809800000.0
2007-11-29 13:13:00,2.309,2.3091,2.3081,2.3081,772600000.0
2007-11-29 13:14:00,2.3081,2.3081,2.3072,2.3079,927800000.0
2007-11-29 13:15:00,2.3079,2.3081,2.3074,2.3076,1079600000.0
2007-11-29 13:16:00,2.3076,2.3076,2.3072,2.3075,1091200000.0
2007-11-29 13:17:00,2.3075,2.308,2.3074,2.3079,1040100000.0
2007-11-29 13:18:00,2.3079,2.3085,2.3077,2.30795,1164200000.0
2007-11-29 13:19:00,2.30795,2.30835,2.30795,2.308,739600000.0
2007-11-29 13:20:00,2.308,2.3084,2.30785,2.308,940200000.0
2007-11-29 13:21:00,2.3082,2.3082,2.3077,2.308,1086999999.0
2007-11-29 13:22:00,2.308,2.30805,2.3074,2.3077,1440300000.0
2007-11-29 13:23:00,2.3077,2.3077,2.3074,2.3076,964400000.0
2007-11-29 13:24:00,2.3076,2.3077,2.3071,2.3072,1373900000.0
2007-11-29 13:25:00,2.3072,2.3072,2.3067,2.307,1109200000.0
2007-11-29 13:26:00,2.307,2.3074,2.3069,2.30695,1364400000.0
2007-11-29 13:27:00,2.30695,2.3072,2.3067,2.3071,1282800000.0
2007-11-29 13:28:00,2.307,2.3078,2.307,2.3078,1205500000.0
2007-11-29 13:29:00,2.3078,2.3078,2.3075,2.3077,1129000000.0
2007-11-29 13:30:00,2.3077,2.3078,2.3074,2.3076,1264000000.0
2007-11-29 13:31:00,2.3076,2.3077,2.3074,2.3074,730000000.0
2007-11-29 13:32:00,2.3074,2.3075,2.3072,2.3072,850800000.0
2007-11-29 13:33:00,2.3072,2.3077,2.3072,2.3077,1151200000.0
2007-11-29 13:34:00,2.3077,2.3077,2.3072,2.3074,1088400000.0
2007-11-29 13:35:00,2.3074,2.3083,2.3074,2.3079,1049900001.0
2007-11-29 13:36:00,2.3079,2.3081,2.3077,2.3077,1117300000.0
2007-11-29 13:37:00,2.3077,2.3084,2.3077,2.3083,728100000.0
2007-11-29 13:38:00,2.3083,2.3085,2.3079,2.3084,1176700000.0
2007-11-29 13:39:00,2.3084,2.3088,2.308,2.3083,811200000.0
2007-11-29 13:40:00,2.3083,2.30895,2.3082,2.3086,527600000.0
2007-11-29 13:41:00,2.30855,2.3089,2.3084,2.30855,780900000.0
2007-11-29 13:42:00,2.30855,2.3088,2.30845,2.3087,1080700000.0
2007-11-29 13:43:00,2.3087,2.309,2.3086,2.309,1180200000.0
2007-11-29 13:44:00,2.309,2.3092,2.3089,2.3089,658400000.0
2007-11-29 13:45:00,2.3089,2.30945,2.3089,2.30905,593200000.0
2007-11-29 13:46:00,2.309,2.3094,2.30895,2.3092,1082300000.0
2007-11-29 13:47:00,2.3092,2.3098,2.30905,2.3097,1288400000.0
2007-11-29 13:48:00,2.3097,2.3099,2.3095,2.30985,1162000000.0
2007-11-29 13:49:00,2.30985,2.3101,2.3096,2.3099,896000000.0
2007-11-29 13:50:00,2.3099,2.31,2.3091,2.3092,721200000.0
2007-11-29 13:51:00,2.30915,2.30915,2.3087,2.30875,704800000.0
2007-11-29 13:52:00,2.30875,2.30875,2.308,2.3083,887099999.0
2007-11-29 13:53:00,2.3083,2.3085,2.3083,2.3085,683200000.0
2007-11-29 13:54:00,2.3085,2.309,2.3084,2.309,586800000.0
2007-11-29 13:55:00,2.309,2.3093,2.3089,2.3089,512800000.0
2007-11-29 13:56:00,2.3089,2.3091,2.3086,2.309,780100000.0
2007-11-29 13:57:00,2.309,2.3096,2.3087,2.3095,910000000.0
2007-11-29 13:58:00,2.30955,2.3104,2.3095,2.3097,791500000.0
2007-11-29 13:59:00,2.3097,2.3097,2.3094,2.3095,615600000.0
2007-11-29 14:00:00,2.3094,2.30965,2.3092,2.3095,868500000.0
2007-11-29 14:01:00,2.3095,2.30955,2.3093,2.3094,905700000.0
2007-11-29 14:02:00,2.3094,2.3097,2.3094,2.3096,851800000.0
2007-11-29 14:03:00,2.3096,2.3097,2.3094,2.3096,1413100001.0
2007-11-29 14:04:00,2.3096,2.30995,2.3094,2.3098,636300000.0
2007-11-29 14:05:00,2.3098,2.30995,2.30925,2.30925,980100000.0
2007-11-29 14:06:00,2.30925,2.30995,2.30925,2.30955,805000000.0
2007-11-29 14:07:00,2.30955,2.3097,2.30935,2.3096,747200000.0
2007-11-29 14:08:00,2.3096,2.3098,2.3093,2.3097,979700000.0
2007-11-29 14:09:00,2.3097,2.31,2.3093,2.30985,1080600000.0
2007-11-29 14:10:00,2.3099,2.3103,2.3096,2.3099,1013300000.0
2007-11-29 14:11:00,2.30985,2.3105,2.3098,2.3105,690100000.0
2007-11-29 14:12:00,2.3105,2.3113,2.3105,2.311,660000000.0
2007-11-29 14:13:00,2.311,2.31115,2.3107,2.31105,757400000.0
2007-11-29 14:14:00,2.31105,2.3114,2.31075,2.3111,827600000.0
2007-11-29 14:15:00,2.3111,2.3111,2.3105,2.3107,531000000.0
2007-11-29 14:16:00,2.3107,2.31085,2.3105,2.3106,685200000.0
2007-11-29 14:17:00,2.3106,2.31075,2.3103,2.3103,686900000.0
2007-11-29 14:18:00,2.3103,2.31045,2.31015,2.3102,656300000.0
2007-11-29 14:19:00,2.31015,2.3103,2.3096,2.30995,1014600000.0
2007-11-29 14:20:00,2.30995,2.3101,2.3098,2.30985,834800000.0
2007-11-29 14:21:00,2.30985,2.3102,2.3097,2.31,617600000.0
2007-11-29 14:22:00,2.31,2.31,2.3094,2.3094,938600000.0
2007-11-29 14:23:00,2.3094,2.3096,2.3094,2.3096,544000000.0
2007-11-29 14:24:00,2.3096,2.3096,2.309,2.30905,710700000.0
2007-11-29 14:25:00,2.30905,2.3094,2.3089,2.309,1098300000.0
2007-11-29 14:26:00,2.309,2.3095,2.309,2.3095,889900000.0
2007-11-29 14:27:00,2.3095,2.3096,2.30925,2.3095,727600000.0
2007-11-29 14:28:00,2.30945,2.30945,2.3092,2.3093,597600000.0
2007-11-29 14:29:00,2.3093,2.3095,2.3092,2.3092,608000000.0
2007-11-29 14:30:00,2.3092,2.30975,2.309,2.3096,804900000.0
2007-11-29 14:31:00,2.3096,2.3099,2.30955,2.30985,697600000.0
2007-11-29 14:32:00,2.3098,2.30985,2.3094,2.3094,937000000.0
2007-11-29 14:33:00,2.3094,2.30965,2.3091,2.3091,812500000.0
2007-11-29 14:34:00,2.3092,2.30945,2.3091,2.3092,939400000.0
2007-11-29 14:35:00,2.3092,2.3092,2.3086,2.3087,550900000.0
2007-11-29 14:36:00,2.3087,2.3091,2.3084,2.3088,884800000.0
2007-11-29 14:37:00,2.3087,2.3091,2.3087,2.309,912000000.0
2007-11-29 14:38:00,2.30895,2.30895,2.30815,2.3084,830100000.0
2007-11-29 14:39:00,2.3084,2.3088,2.3084,2.30875,1079200000.0
2007-11-29 14:40:00,2.30875,2.3094,2.30875,2.3091,764400000.0
2007-11-29 14:41:00,2.3091,2.30915,2.3086,2.3088,996900000.0
2007-11-29 14:42:00,2.3088,2.3093,2.3088,2.309,891900000.0
2007-11-29 14:43:00,2.309,2.3091,2.30865,2.309,1115000000.0
2007-11-29 14:44:00,2.309,2.3097,2.3089,2.3096,1019800000.0
2007-11-29 14:45:00,2.3096,2.3098,2.30935,2.3096,846000000.0
2007-11-29 14:46:00,2.3095,2.3099,2.3093,2.3096,810900000.0
2007-11-29 14:47:00,2.3096,2.3099,2.3094,2.3097,517700000.0
2007-11-29 14:48:00,2.3096,2.30985,2.3095,2.3097,1732400000.0
2007-11-29 14:49:00,2.3097,2.3106,2.3097,2.3105,910800000.0
2007-11-29 14:50:00,2.3105,2.31075,2.3103,2.3105,808100000.0
2007-11-29 14:51:00,2.3105,2.3111,2.3104,2.3108,862500000.0
2007-11-29 14:52:00,2.3108,2.3109,2.3106,2.3106,642800000.0
2007-11-29 14:53:00,2.3106,2.3109,2.31045,2.3108,1299100000.0
2007-11-29 14:54:00,2.3108,2.3109,2.3105,2.3106,1404400000.0
2007-11-29 14:55:00,2.3106,2.3107,2.3104,2.3106,929700000.0
2007-11-29 14:56:00,2.3106,2.3108,2.3104,2.3107,1593600000.0
2007-11-29 14:57:00,2.3107,2.3107,2.3104,2.3105,760100000.0
2007-11-29 14:58:00,2.3105,2.3106,2.30985,2.30995,989100000.0
2007-11-29 14:59:00,2.30995,2.3103,2.3099,2.31,1200300000.0
2007-11-29 15:00:00,2.31,2.31,2.3096,2.3097,1061000000.0
2007-11-29 15:01:00,2.3097,2.31,2.3094,2.3094,806100000.0
2007-11-29 15:02:00,2.3094,2.3095,2.30915,2.3093,915300000.0
2007-11-29 15:03:00,2.3093,2.3094,2.3092,2.3094,994800000.0
2007-11-29 15:04:00,2.3094,2.3094,2.30895,2.30905,703000000.0
2007-11-29 15:05:00,2.30905,2.30915,2.3084,2.3087,1013200000.0
2007-11-29 15:06:00,2.3087,2.3087,2.3083,2.3084,546000000.0
2007-11-29 15:07:00,2.3084,2.309,2.3084,2.3087,1076600000.0
2007-11-29 15:08:00,2.3087,2.3091,2.3086,2.309,1086999999.0
2007-11-29 15:09:00,2.309,2.3091,2.3083,2.3084,1011200000.0
2007-11-29 15:10:00,2.3084,2.3086,2.3082,2.3086,1449200000.0
2007-11-29 15:11:00,2.3086,2.3088,2.3085,2.3086,1277400000.0
2007-11-29 15:12:00,2.3086,2.3094,2.30845,2.3093,1256200000.0
2007-11-29 15:13:00,2.3093,2.3097,2.3091,2.3091,1228600000.0
2007-11-29 15:14:00,2.3091,2.30935,2.3087,2.30925,1181100000.0
2007-11-29 15:15:00,2.3092,2.3094,2.3089,2.30935,1252300000.0
2007-11-29 15:16:00,2.30935,2.3096,2.3092,2.3092,1045000000.0
2007-11-29 15:17:00,2.3092,2.3092,2.3087,2.3088,1088200000.0
2007-11-29 15:18:00,2.3088,2.3091,2.3088,2.309,1464800000.0
2007-11-29 15:19:00,2.309,2.3092,2.3089,2.3092,1344800000.0
2007-11-29 15:20:00,2.3092,2.3101,2.3091,2.3097,1011500000.0
2007-11-29 15:21:00,2.3097,2.31,2.3093,2.3096,764900000.0
2007-11-29 15:22:00,2.3096,2.3096,2.309,2.3091,1045700000.0
2007-11-29 15:23:00,2.3091,2.3093,2.3087,2.3088,794400000.0
2007-11-29 15:24:00,2.3088,2.3088,2.3085,2.3087,819100000.0
2007-11-29 15:25:00,2.3087,2.3088,2.3085,2.3087,677300000.0
2007-11-29 15:26:00,2.3086,2.30875,2.30825,2.3083,1051100000.0
2007-11-29 15:27:00,2.3083,2.3086,2.3082,2.3084,963000000.0
2007-11-29 15:28:00,2.3084,2.3088,2.3082,2.3084,1153500000.0
2007-11-29 15:29:00,2.3084,2.3085,2.3077,2.3079,1122000000.0
2007-11-29 15:30:00,2.3079,2.3083,2.307,2.3081,892500000.0
2007-11-29 15:31:00,2.3082,2.3083,2.30705,2.3077,932500000.0
2007-11-29 15:32:00,2.3074,2.30745,2.3066,2.3066,784100000.0
2007-11-29 15:33:00,2.3066,2.307,2.3065,2.3067,778000000.0
2007-11-29 15:34:00,2.3067,2.3078,2.3066,2.3078,1030400000.0
2007-11-29 15:35:00,2.3078,2.30835,2.3077,2.3081,1016900000.0
2007-11-29 15:36:00,2.3081,2.3085,2.3078,2.3079,1082100001.0
2007-11-29 15:37:00,2.3079,2.30815,2.3077,2.3077,590900000.0
2007-11-29 15:38:00,2.3077,2.3079,2.3073,2.3076,776800000.0
2007-11-29 15:39:00,2.3075,2.3076,2.3071,2.3073,1095400000.0
2007-11-29 15:40:00,2.30725,2.30725,2.30665,2.3069,1045900000.0
2007-11-29 15:41:00,2.3067,2.3069,2.3064,2.3067,924300001.0
2007-11-29 15:42:00,2.3067,2.3069,2.306,2.306,526300000.0
2007-11-29 15:43:00,2.30605,2.3064,2.3058,2.3063,825100000.0
2007-11-29 15:44:00,2.3063,2.30665,2.306,2.3063,738400000.0
2007-11-29 15:45:00,2.3063,2.3065,2.3058,2.306,1244400000.0
2007-11-29 15:46:00,2.306,2.3062,2.306,2.306,1193200000.0
2007-11-29 15:47:00,2.306,2.3062,2.3059,2.306,1343600000.0
2007-11-29 15:48:00,2.306,2.3067,2.3058,2.3066,1231600000.0
2007-11-29 15:49:00,2.3066,2.3068,2.3064,2.3065,1215700000.0
2007-11-29 15:50:00,2.3065,2.3066,2.3062,2.3065,1363399996.0
2007-11-29 15:51:00,2.3065,2.307,2.3065,2.3068,995200000.0
2007-11-29 15:52:00,2.3068,2.307,2.3065,2.3067,869900000.0
2007-11-29 15:53:00,2.3067,2.3071,2.30655,2.3068,1333300000.0
2007-11-29 15:54:00,2.3068,2.3069,2.30655,2.3066,1546400001.0
2007-11-29 15:55:00,2.3067,2.3068,2.3065,2.3066,977000000.0
2007-11-29 15:56:00,2.3066,2.3071,2.3066,2.3069,1178300000.0
2007-11-29 15:57:00,2.3069,2.307,2.3063,2.3065,1402699998.0
2007-11-29 15:58:00,2.3065,2.3066,2.306,2.306,1354100004.0
2007-11-29 15:59:00,2.3061,2.3065,2.306,2.306,974700000.0
2007-11-29 16:00:00,2.3061,2.3063,2.3058,2.3059,820200000.0
2007-11-29 16:01:00,2.3059,2.3063,2.3057,2.3062,744000000.0
2007-11-29 16:02:00,2.3062,2.3067,2.3062,2.3065,846500000.0
2007-11-29 16:03:00,2.3065,2.3067,2.3062,2.3063,1382000000.0
2007-11-29 16:04:00,2.3063,2.3069,2.3062,2.3067,709200000.0
2007-11-29 16:05:00,2.3067,2.3067,2.30635,2.30635,1711300000.0
2007-11-29 16:06:00,2.3064,2.30675,2.30615,2.30675,1438000000.0
2007-11-29 16:07:00,2.30675,2.30675,2.30675,2.30675,204000000.0
2007-11-29 16:08:00,2.30675,2.30675,2.30675,2.30675,208800000.0
2007-11-29 16:09:00,2.30675,2.30675,2.3059,2.3061,1374900000.0
2007-11-29 16:10:00,2.3061,2.3063,2.3061,2.3062,870400000.0
2007-11-29 16:11:00,2.3062,2.3066,2.3062,2.3065,1201600000.0
2007-11-29 16:12:00,2.3065,2.3067,2.3064,2.3067,1703200000.0
2007-11-29 16:13:00,2.3066,2.3069,2.3064,2.3068,1302900000.0
2007-11-29 16:14:00,2.3067,2.3068,2.306,2.3063,989500000.0
2007-11-29 16:15:00,2.3063,2.3068,2.3061,2.3068,1069600000.0
2007-11-29 16:16:00,2.3068,2.307,2.3065,2.3065,886200000.0
2007-11-29 16:17:00,2.3065,2.3068,2.3065,2.3066,1147600000.0
2007-11-29 16:18:00,2.3066,2.3068,2.3065,2.3068,1086500000.0
2007-11-29 16:19:00,2.3068,2.3068,2.3065,2.3067,1034600000.0
2007-11-29 16:20:00,2.3067,2.3075,2.3067,2.3074,851500000.0
2007-11-29 16:21:00,2.3074,2.3075,2.3072,2.3074,1308400000.0
2007-11-29 16:22:00,2.3074,2.3075,2.3069,2.30715,695200000.0
2007-11-29 16:23:00,2.30715,2.3073,2.307,2.3071,1003800000.0
2007-11-29 16:24:00,2.3071,2.3076,2.3071,2.3075,841600000.0
2007-11-29 16:25:00,2.3075,2.3078,2.3074,2.30755,649300000.0
2007-11-29 16:26:00,2.30755,2.3076,2.3074,2.3076,896400000.0
2007-11-29 16:27:00,2.3075,2.3076,2.307,2.307,1089300000.0
2007-11-29 16:28:00,2.307,2.30705,2.3067,2.30685,831700000.0
2007-11-29 16:29:00,2.30685,2.30685,2.30635,2.3064,936800000.0
2007-11-29 16:30:00,2.3064,2.30665,2.3063,2.3063,675200000.0
2007-11-29 16:31:00,2.3063,2.30655,2.3061,2.3062,889600000.0
2007-11-29 16:32:00,2.30615,2.307,2.30615,2.30675,734400000.0
2007-11-29 16:33:00,2.30675,2.30675,2.30615,2.30615,764100000.0
2007-11-29 16:34:00,2.30615,2.3068,2.30615,2.3068,1084900000.0
2007-11-29 16:35:00,2.3068,2.3075,2.3068,2.3074,861200000.0
2007-11-29 16:36:00,2.3074,2.30745,2.30705,2.3071,1295600000.0
2007-11-29 16:37:00,2.307,2.3074,2.30685,2.3072,1012200000.0
2007-11-29 16:38:00,2.3072,2.30755,2.3072,2.30725,674200000.0
2007-11-29 16:39:00,2.30725,2.3073,2.3066,2.3067,814800000.0
2007-11-29 16:40:00,2.3066,2.3071,2.3066,2.3069,1029600000.0
2007-11-29 16:41:00,2.3069,2.3071,2.3067,2.3067,978000000.0
2007-11-29 16:42:00,2.3067,2.3071,2.3067,2.307,949400000.0
2007-11-29 16:43:00,2.307,2.3071,2.3068,2.307,530700000.0
2007-11-29 16:44:00,2.307,2.3071,2.3068,2.3068,613600000.0
2007-11-29 16:45:00,2.3068,2.3069,2.3065,2.3065,933500000.0
2007-11-29 16:46:00,2.3066,2.3066,2.30625,2.30635,1105999998.0
2007-11-29 16:47:00,2.30635,2.3064,2.3061,2.3063,980300000.0
2007-11-29 16:48:00,2.3063,2.3068,2.3063,2.30655,1011700000.0
2007-11-29 16:49:00,2.30655,2.3068,2.3063,2.3063,1113100000.0
2007-11-29 16:50:00,2.3064,2.3067,2.3063,2.30655,1319100000.0
2007-11-29 16:51:00,2.30655,2.3068,2.3064,2.3068,937699998.0
2007-11-29 16:52:00,2.3068,2.3069,2.3066,2.3068,1153100000.0
2007-11-29 16:53:00,2.3068,2.307,2.3066,2.3067,1142600000.0
2007-11-29 16:54:00,2.30675,2.3069,2.3063,2.3064,965100000.0
2007-11-29 16:55:00,2.3064,2.3066,2.3061,2.3063,967700000.0
2007-11-29 16:56:00,2.3063,2.3064,2.3059,2.30625,1133300000.0
2007-11-29 16:57:00,2.3062,2.30665,2.30615,2.3064,982000000.0
2007-11-29 16:58:00,2.3064,2.3068,2.3063,2.3068,730200000.0
2007-11-29 16:59:00,2.3068,2.3074,2.3067,2.3074,932300000.0
2007-11-29 17:00:00,2.30735,2.3074,2.3063,2.3072,962400000.0
2007-11-29 17:01:00,2.3072,2.3072,2.3063,2.3065,823800000.0
2007-11-29 17:02:00,2.3065,2.3067,2.3064,2.3065,904800000.0
2007-11-29 17:03:00,2.3065,2.3069,2.3063,2.3068,1065400000.0
2007-11-29 17:04:00,2.3068,2.3071,2.3067,2.307,1055200000.0
2007-11-29 17:05:00,2.307,2.30705,2.3059,2.3059,833700000.0
2007-11-29 17:06:00,2.3059,2.3059,2.3046,2.305,1011000001.0
2007-11-29 17:07:00,2.305,2.305,2.30465,2.3049,926000000.0
2007-11-29 17:08:00,2.3049,2.3051,2.3046,2.3049,1219900000.0
2007-11-29 17:09:00,2.3049,2.3049,2.304,2.3044,1088600000.0
2007-11-29 17:10:00,2.3043,2.3044,2.30375,2.3039,1165900000.0
2007-11-29 17:11:00,2.3039,2.3041,2.30355,2.3036,773200000.0
2007-11-29 17:12:00,2.3036,2.3038,2.3033,2.3036,814800000.0
2007-11-29 17:13:00,2.3037,2.3038,2.3033,2.3036,714200000.0
2007-11-29 17:14:00,2.30355,2.3041,2.3035,2.30395,817600000.0
2007-11-29 17:15:00,2.3039,2.3043,2.3038,2.3042,1283800001.0
2007-11-29 17:16:00,2.3042,2.3043,2.3041,2.3042,793200000.0
2007-11-29 17:17:00,2.3042,2.3042,2.3038,2.3038,673200000.0
2007-11-29 17:18:00,2.3038,2.3039,2.3033,2.3034,683600000.0
2007-11-29 17:19:00,2.3035,2.3035,2.3024,2.3034,732700000.0
2007-11-29 17:20:00,2.3034,2.3035,2.3022,2.3024,747900000.0
2007-11-29 17:21:00,2.3024,2.3024,2.3016,2.3022,706600000.0
2007-11-29 17:22:00,2.3022,2.3029,2.3022,2.3029,657900000.0
2007-11-29 17:23:00,2.3029,2.3037,2.3028,2.3036,830000000.0
2007-11-29 17:24:00,2.3036,2.3038,2.3031,2.3033,869600000.0
2007-11-29 17:25:00,2.3033,2.3034,2.303,2.303,482000000.0
2007-11-29 17:26:00,2.303,2.3035,2.303,2.3033,984900000.0
2007-11-29 17:27:00,2.3033,2.3036,2.3031,2.3034,682800000.0
2007-11-29 17:28:00,2.3034,2.30375,2.3033,2.3033,687900000.0
2007-11-29 17:29:00,2.3033,2.3034,2.3031,2.3031,720800000.0
2007-11-29 17:30:00,2.3031,2.3033,2.3027,2.3027,1252800000.0
2007-11-29 17:31:00,2.3027,2.303,2.30245,2.3025,915500000.0
2007-11-29 17:32:00,2.3025,2.30255,2.3018,2.3022,1012800000.0
2007-11-29 17:33:00,2.3022,2.30245,2.3022,2.3022,1026000000.0
2007-11-29 17:34:00,2.3022,2.3024,2.302,2.3021,796800000.0
2007-11-29 17:35:00,2.3021,2.3024,2.302,2.3023,1144000001.0
2007-11-29 17:36:00,2.3023,2.30285,2.3021,2.3027,870800000.0
2007-11-29 17:37:00,2.3027,2.303,2.3027,2.303,654800000.0
2007-11-29 17:38:00,2.303,2.303,2.3025,2.3025,721200000.0
2007-11-29 17:39:00,2.3025,2.3029,2.3024,2.30245,656800000.0
2007-11-29 17:40:00,2.3024,2.3026,2.3023,2.3026,1311200000.0
2007-11-29 17:41:00,2.3026,2.3027,2.3023,2.3026,1426500000.0
2007-11-29 17:42:00,2.3026,2.303,2.3023,2.3028,714000000.0
2007-11-29 17:43:00,2.3029,2.3032,2.3027,2.303,727900000.0
2007-11-29 17:44:00,2.303,2.3031,2.3027,2.303,720800000.0
2007-11-29 17:45:00,2.303,2.3036,2.3027,2.3029,960200000.0
2007-11-29 17:46:00,2.3029,2.3032,2.3028,2.303,572300000.0
2007-11-29 17:47:00,2.303,2.3036,2.3029,2.30315,578100000.0
2007-11-29 17:48:00,2.3032,2.3033,2.3024,2.3025,559800000.0
2007-11-29 17:49:00,2.3025,2.3029,2.3024,2.3029,1436800000.0
2007-11-29 17:50:00,2.3029,2.3029,2.3025,2.30265,802400000.0
2007-11-29 17:51:00,2.3026,2.3028,2.3025,2.30255,1508000000.0
2007-11-29 17:52:00,2.30255,2.3028,2.3025,2.3026,1187999996.0
2007-11-29 17:53:00,2.3027,2.3027,2.3023,2.3023,1090000000.0
2007-11-29 17:54:00,2.3023,2.3025,2.30215,2.3024,1806400000.0
2007-11-29 17:55:00,2.3024,2.30265,2.3023,2.3024,807200000.0
2007-11-29 17:56:00,2.3024,2.3025,2.302,2.3022,1262400000.0
2007-11-29 17:57:00,2.3022,2.3029,2.3022,2.3028,1295000000.0
2007-11-29 17:58:00,2.30275,2.3028,2.3024,2.3028,1140699997.0
2007-11-29 17:59:00,2.3028,2.3033,2.3027,2.303,1073200000.0
2007-11-29 18:00:00,2.303,2.3032,2.3028,2.3028,1181400000.0
2007-11-29 18:01:00,2.3028,2.303,2.3025,2.30265,775800000.0
2007-11-29 18:02:00,2.3027,2.3029,2.3022,2.3022,825000001.0
2007-11-29 18:03:00,2.3022,2.3023,2.30135,2.30135,810400000.0
2007-11-29 18:04:00,2.30135,2.3015,2.301,2.3011,1266000000.0
2007-11-29 18:05:00,2.3011,2.3015,2.30095,2.3015,1207100000.0
2007-11-29 18:06:00,2.3015,2.3018,2.3013,2.3018,913000000.0
2007-11-29 18:07:00,2.3018,2.3022,2.3016,2.302,1322400000.0
2007-11-29 18:08:00,2.302,2.3023,2.3019,2.30225,1241200000.0
2007-11-29 18:09:00,2.30225,2.3028,2.3022,2.3027,1397800000.0
2007-11-29 18:10:00,2.3027,2.3031,2.3026,2.3031,1071300000.0
2007-11-29 18:11:00,2.3031,2.3032,2.30285,2.3032,1054300000.0
2007-11-29 18:12:00,2.3032,2.30345,2.303,2.3033,1097200000.0
2007-11-29 18:13:00,2.3033,2.30375,2.3033,2.3036,912600000.0
2007-11-29 18:14:00,2.30355,2.30405,2.3035,2.3038,1179300001.0
2007-11-29 18:15:00,2.3038,2.3044,2.3038,2.3044,903600000.0
2007-11-29 18:16:00,2.3044,2.3047,2.3042,2.3044,1012500000.0
2007-11-29 18:17:00,2.3044,2.3045,2.304,2.3041,1043600000.0
2007-11-29 18:18:00,2.304,2.3041,2.3035,2.3039,978500000.0
2007-11-29 18:19:00,2.3039,2.3044,2.3039,2.3042,797600000.0
2007-11-29 18:20:00,2.3042,2.30495,2.3042,2.30495,996500000.0
2007-11-29 18:21:00,2.30495,2.305,2.30465,2.30495,1040500000.0
2007-11-29 18:22:00,2.30495,2.3051,2.3048,2.305,950000000.0
2007-11-29 18:23:00,2.305,2.3052,2.3048,2.3051,979000000.0
2007-11-29 18:24:00,2.3051,2.30555,2.3049,2.3054,634700000.0
2007-11-29 18:25:00,2.3054,2.3054,2.3049,2.305,970300000.0
2007-11-29 18:26:00,2.305,2.3055,2.3049,2.3052,1342300000.0
2007-11-29 18:27:00,2.3052,2.3054,2.3051,2.3053,1378000000.0
2007-11-29 18:28:00,2.3053,2.306,2.3053,2.3058,1189200000.0
2007-11-29 18:29:00,2.3057,2.3059,2.3056,2.3058,1077700000.0
2007-11-29 18:30:00,2.3058,2.3065,2.3056,2.3064,958600000.0
2007-11-29 18:31:00,2.3064,2.3066,2.3062,2.3064,971800000.0
2007-11-29 18:32:00,2.3065,2.3069,2.30635,2.3069,1056900000.0
2007-11-29 18:33:00,2.3068,2.3069,2.3066,2.3067,1179300000.0
2007-11-29 18:34:00,2.3067,2.3068,2.3063,2.3064,718000000.0
2007-11-29 18:35:00,2.3063,2.3068,2.3063,2.30645,1267700000.0
2007-11-29 18:36:00,2.30645,2.3068,2.3061,2.3064,922400000.0
2007-11-29 18:37:00,2.3064,2.30675,2.3062,2.3065,862900000.0
2007-11-29 18:38:00,2.3065,2.3069,2.3065,2.30675,957100000.0
2007-11-29 18:39:00,2.30675,2.30675,2.3063,2.3063,918400000.0
2007-11-29 18:40:00,2.3063,2.3063,2.306,2.306,1031600000.0
2007-11-29 18:41:00,2.306,2.30665,2.306,2.3064,987300000.0
2007-11-29 18:42:00,2.3064,2.30725,2.3064,2.3069,924900000.0
2007-11-29 18:43:00,2.3069,2.307,2.3061,2.3063,1078800005.0
2007-11-29 18:44:00,2.3063,2.30645,2.3061,2.3064,717300000.0
2007-11-29 18:45:00,2.30635,2.30675,2.3062,2.3064,678300000.0
2007-11-29 18:46:00,2.3064,2.3065,2.3062,2.3064,986100000.0
2007-11-29 18:47:00,2.3064,2.30715,2.3063,2.3064,974700000.0
2007-11-29 18:48:00,2.3064,2.3066,2.3064,2.3064,917400000.0
2007-11-29 18:49:00,2.3064,2.3067,2.3063,2.3067,568000000.0
2007-11-29 18:50:00,2.3067,2.3067,2.3064,2.3065,680800000.0
2007-11-29 18:51:00,2.3065,2.3065,2.3055,2.3058,1319500000.0
2007-11-29 18:52:00,2.3058,2.3064,2.3056,2.3061,1303300000.0
2007-11-29 18:53:00,2.3061,2.3063,2.306,2.306,646500000.0
2007-11-29 18:54:00,2.3059,2.3064,2.30575,2.30595,902799992.0
2007-11-29 18:55:00,2.30595,2.3064,2.3057,2.3063,1259400000.0
2007-11-29 18:56:00,2.3063,2.3066,2.306,2.3064,862900000.0
2007-11-29 18:57:00,2.3063,2.30685,2.306,2.30685,1071600000.0
2007-11-29 18:58:00,2.30685,2.3069,2.3066,2.3066,550800000.0
2007-11-29 18:59:00,2.3066,2.3071,2.3066,2.307,1046500000.0
2007-11-29 19:00:00,2.307,2.3074,2.3067,2.3068,650400000.0
2007-11-29 19:01:00,2.3068,2.30695,2.3067,2.3068,586100000.0
2007-11-29 19:02:00,2.3068,2.30695,2.3065,2.30655,899200000.0
2007-11-29 19:03:00,2.3065,2.3068,2.3065,2.3067,604800000.0
2007-11-29 19:04:00,2.3067,2.3068,2.30655,2.3066,707500000.0
2007-11-29 19:05:00,2.3066,2.3068,2.30655,2.3067,613700000.0
2007-11-29 19:06:00,2.3067,2.3068,2.30655,2.3067,627600000.0
2007-11-29 19:07:00,2.3067,2.3069,2.3064,2.3069,781900000.0
2007-11-29 19:08:00,2.3069,2.3069,2.3067,2.3068,438400000.0
2007-11-29 19:09:00,2.3068,2.3068,2.30655,2.3067,476000000.0
2007-11-29 19:10:00,2.3067,2.3069,2.3065,2.3067,521100000.0
2007-11-29 19:11:00,2.3067,2.30685,2.3065,2.3067,739000000.0
2007-11-29 19:12:00,2.3067,2.3067,2.3064,2.3067,690800000.0
2007-11-29 19:13:00,2.3067,2.3068,2.3066,2.3066,426500000.0
2007-11-29 19:14:00,2.3066,2.3068,2.3062,2.3062,668400000.0
2007-11-29 19:15:00,2.3062,2.3063,2.3048,2.3049,883700000.0
2007-11-29 19:16:00,2.3049,2.3049,2.3038,2.3042,480200000.0
2007-11-29 19:17:00,2.3042,2.3046,2.30375,2.3045,705100000.0
2007-11-29 19:18:00,2.3045,2.3046,2.3044,2.3045,1345900000.0
2007-11-29 19:19:00,2.3045,2.3045,2.3041,2.3042,746900000.0
2007-11-29 19:20:00,2.3042,2.3044,2.3039,2.304,686400000.0
2007-11-29 19:21:00,2.304,2.304,2.30365,2.3037,630500000.0
2007-11-29 19:22:00,2.3037,2.3043,2.30365,2.3041,619600000.0
2007-11-29 19:23:00,2.3041,2.3042,2.304,2.3041,670400000.0
2007-11-29 19:24:00,2.3041,2.3045,2.3041,2.3041,1122400000.0
2007-11-29 19:25:00,2.3041,2.3044,2.3041,2.3044,1172400000.0
2007-11-29 19:26:00,2.3044,2.3047,2.3043,2.3047,709400000.0
2007-11-29 19:27:00,2.3047,2.3052,2.3047,2.3051,1133600000.0
2007-11-29 19:28:00,2.3051,2.3057,2.30495,2.3056,1475300000.0
2007-11-29 19:29:00,2.3055,2.3057,2.3054,2.3054,921200000.0
2007-11-29 19:30:00,2.3054,2.3056,2.3052,2.3053,1293400000.0
2007-11-29 19:31:00,2.3053,2.3056,2.3052,2.3056,1107400000.0
2007-11-29 19:32:00,2.3056,2.3056,2.3052,2.3053,1632400000.0
2007-11-29 19:33:00,2.3053,2.3054,2.30515,2.30525,986700000.0
2007-11-29 19:34:00,2.30535,2.3059,2.30535,2.3059,719600000.0
2007-11-29 19:35:00,2.3059,2.306,2.30575,2.30585,1408600000.0
2007-11-29 19:36:00,2.30585,2.3062,2.3055,2.3055,606500000.0
2007-11-29 19:37:00,2.3055,2.30605,2.3054,2.306,684900000.0
2007-11-29 19:38:00,2.306,2.3064,2.3059,2.3059,881000000.0
2007-11-29 19:39:00,2.3059,2.3071,2.3059,2.307,661400000.0
2007-11-29 19:40:00,2.307,2.3073,2.3068,2.3069,900700000.0
2007-11-29 19:41:00,2.307,2.3071,2.3064,2.3064,1224800000.0
2007-11-29 19:42:00,2.3066,2.3068,2.3064,2.3066,795100000.0
2007-11-29 19:43:00,2.3066,2.3067,2.3063,2.3066,691000000.0
2007-11-29 19:44:00,2.3066,2.3066,2.3064,2.3066,728600000.0
2007-11-29 19:45:00,2.3066,2.3066,2.3061,2.3062,695700000.0
2007-11-29 19:46:00,2.3061,2.30625,2.3057,2.3058,1916700000.0
2007-11-29 19:47:00,2.3058,2.30595,2.3055,2.3055,807600000.0
2007-11-29 19:48:00,2.3055,2.30585,2.3053,2.30535,632700000.0
2007-11-29 19:49:00,2.30535,2.3056,2.3053,2.3055,704800000.0
2007-11-29 19:50:00,2.30555,2.30565,2.3054,2.3054,837400000.0
2007-11-29 19:51:00,2.3055,2.30595,2.3055,2.30585,1023700000.0
2007-11-29 19:52:00,2.3059,2.3059,2.3054,2.3054,856400000.0
2007-11-29 19:53:00,2.3054,2.3056,2.30535,2.3055,729200000.0
2007-11-29 19:54:00,2.3055,2.3056,2.3054,2.3054,548800000.0
2007-11-29 19:55:00,2.3054,2.3056,2.3052,2.30525,703100000.0
2007-11-29 19:56:00,2.3055,2.3056,2.30525,2.3056,864100000.0
2007-11-29 19:57:00,2.3056,2.30565,2.3052,2.30525,845800000.0
2007-11-29 19:58:00,2.30525,2.3053,2.3051,2.3051,937500000.0
2007-11-29 19:59:00,2.3051,2.3053,2.30475,2.3048,1024300001.0
2007-11-29 20:00:00,2.30485,2.3049,2.3045,2.3046,734900000.0
2007-11-29 20:01:00,2.3048,2.30515,2.3046,2.3049,869900000.0
2007-11-29 20:02:00,2.3049,2.3052,2.3049,2.30505,680000000.0
2007-11-29 20:03:00,2.30505,2.30515,2.3045,2.3046,714000000.0
2007-11-29 20:04:00,2.3046,2.3046,2.3043,2.3043,728400000.0
2007-11-29 20:05:00,2.3043,2.3046,2.3042,2.3046,901700000.0
2007-11-29 20:06:00,2.30455,2.30465,2.3042,2.3043,827200000.0
2007-11-29 20:07:00,2.3043,2.3044,2.3038,2.3038,783400000.0
2007-11-29 20:08:00,2.3038,2.3041,2.3037,2.304,924000000.0
2007-11-29 20:09:00,2.3041,2.30415,2.3038,2.3041,547400000.0
2007-11-29 20:10:00,2.3041,2.3041,2.3038,2.3039,604500000.0
2007-11-29 20:11:00,2.3041,2.3043,2.30405,2.30405,1244700000.0
2007-11-29 20:12:00,2.3041,2.3043,2.304,2.3041,945400000.0
2007-11-29 20:13:00,2.3041,2.3043,2.30395,2.304,479600000.0
2007-11-29 20:14:00,2.304,2.304,2.3038,2.30395,571900000.0
2007-11-29 20:15:00,2.30395,2.3043,2.3038,2.3042,702100000.0
2007-11-29 20:16:00,2.3042,2.3043,2.3039,2.30415,580100000.0
2007-11-29 20:17:00,2.3042,2.3042,2.30405,2.3042,1894600000.0
2007-11-29 20:18:00,2.3042,2.3045,2.3042,2.3045,557600000.0
2007-11-29 20:19:00,2.3045,2.3045,2.3043,2.3045,751700000.0
2007-11-29 20:20:00,2.30445,2.3046,2.3043,2.3045,828600000.0
2007-11-29 20:21:00,2.3046,2.30465,2.30445,2.3045,627200000.0
2007-11-29 20:22:00,2.3046,2.3047,2.30445,2.3046,751200000.0
2007-11-29 20:23:00,2.3046,2.3046,2.3042,2.3042,1185100000.0
2007-11-29 20:24:00,2.3042,2.3048,2.3042,2.30445,770800000.0
2007-11-29 20:25:00,2.3045,2.3045,2.3042,2.3042,1220800000.0
2007-11-29 20:26:00,2.3042,2.30435,2.3039,2.30395,1116700000.0
2007-11-29 20:27:00,2.3039,2.3042,2.3038,2.3042,1216500000.0
2007-11-29 20:28:00,2.3042,2.30425,2.30405,2.3042,1452200000.0
2007-11-29 20:29:00,2.30425,2.3044,2.30415,2.3044,1384600000.0
2007-11-29 20:30:00,2.3044,2.3044,2.30395,2.30415,811700000.0
2007-11-29 20:31:00,2.30415,2.3044,2.30395,2.3043,717800000.0
2007-11-29 20:32:00,2.3043,2.30455,2.3043,2.3045,456700000.0
2007-11-29 20:33:00,2.3045,2.30465,2.3044,2.30455,516300000.0
2007-11-29 20:34:00,2.30465,2.30475,2.30445,2.30455,783600000.0
2007-11-29 20:35:00,2.30455,2.30455,2.30435,2.30435,705700000.0
2007-11-29 20:36:00,2.30435,2.30435,2.30425,2.30435,815800000.0
2007-11-29 20:37:00,2.30435,2.30455,2.30435,2.30455,675800000.0
2007-11-29 20:38:00,2.30455,2.3046,2.30425,2.3046,625100000.0
2007-11-29 20:39:00,2.3046,2.30485,2.30435,2.3045,623200000.0
2007-11-29 20:40:00,2.3045,2.30465,2.30445,2.30455,674400000.0
2007-11-29 20:41:00,2.30455,2.30455,2.30335,2.30365,628700000.0
2007-11-29 20:42:00,2.3037,2.304,2.30325,2.3039,708900000.0
2007-11-29 20:43:00,2.3039,2.30405,2.30375,2.30405,717100000.0
2007-11-29 20:44:00,2.30405,2.3042,2.30395,2.3041,374400000.0
2007-11-29 20:45:00,2.3041,2.30415,2.3038,2.304,609600000.0
2007-11-29 20:46:00,2.304,2.3042,2.30365,2.30395,679600000.0
2007-11-29 20:47:00,2.30395,2.3046,2.30355,2.30365,612900000.0
2007-11-29 20:48:00,2.30365,2.3041,2.3036,2.3039,596000000.0
2007-11-29 20:49:00,2.3039,2.30425,2.30365,2.30385,662500000.0
2007-11-29 20:50:00,2.3039,2.30415,2.30345,2.3041,596800000.0
2007-11-29 20:51:00,2.30415,2.30435,2.30395,2.30395,803400000.0
2007-11-29 20:52:00,2.30375,2.30445,2.30375,2.3044,657600000.0
2007-11-29 20:53:00,2.3044,2.30455,2.30415,2.30435,645500000.0
2007-11-29 20:54:00,2.30415,2.30445,2.30415,2.30435,827100000.0
2007-11-29 20:55:00,2.30435,2.30435,2.30395,2.30405,575900000.0
2007-11-29 20:56:00,2.30415,2.3043,2.30395,2.30425,752100000.0
2007-11-29 20:57:00,2.30425,2.30435,2.30395,2.30435,990200000.0
2007-11-29 20:58:00,2.30435,2.30435,2.30395,2.304,819200000.0
2007-11-29 20:59:00,2.304,2.304,2.30315,2.3036,723300000.0
2007-11-29 21:00:00,2.3036,2.30395,2.3036,2.30385,642600000.0
2007-11-29 21:01:00,2.30385,2.3043,2.30375,2.30415,1110200000.0
2007-11-29 21:02:00,2.30415,2.3042,2.3037,2.30405,752100000.0
2007-11-29 21:03:00,2.30405,2.3041,2.30365,2.304,937700000.0
2007-11-29 21:04:00,2.304,2.30425,2.304,2.3042,800000000.0
2007-11-29 21:05:00,2.3041,2.3043,2.304,2.3043,608700000.0
2007-11-29 21:06:00,2.3043,2.3043,2.30395,2.3041,932800000.0
2007-11-29 21:07:00,2.3041,2.3041,2.304,2.3041,654200000.0
2007-11-29 21:08:00,2.3041,2.3042,2.304,2.304,2041600000.0
2007-11-29 21:09:00,2.304,2.3044,2.3038,2.3041,1252400000.0
2007-11-29 21:10:00,2.30415,2.30445,2.3041,2.3044,538700000.0
2007-11-29 21:11:00,2.3044,2.3044,2.30415,2.30415,858500000.0
2007-11-29 21:12:00,2.3042,2.30435,2.3041,2.30435,829200000.0
2007-11-29 21:13:00,2.30435,2.30435,2.30415,2.3043,889600000.0
2007-11-29 21:14:00,2.3043,2.3043,2.30415,2.30415,832500000.0
2007-11-29 21:15:00,2.3042,2.3044,2.30415,2.3044,689200000.0
2007-11-29 21:16:00,2.3044,2.3045,2.30435,2.3045,1028000000.0
2007-11-29 21:17:00,2.30445,2.3046,2.30445,2.3046,792500000.0
2007-11-29 21:18:00,2.3046,2.3051,2.3045,2.3051,841200000.0
2007-11-29 21:19:00,2.3051,2.3056,2.3051,2.3054,1049300000.0
2007-11-29 21:20:00,2.3054,2.3054,2.3053,2.3054,811400000.0
2007-11-29 21:21:00,2.3054,2.30545,2.3052,2.3052,508000000.0
2007-11-29 21:22:00,2.3052,2.3055,2.3052,2.3055,875400000.0
2007-11-29 21:23:00,2.3055,2.3057,2.3053,2.3054,766600000.0
2007-11-29 21:24:00,2.3054,2.3056,2.3053,2.30555,678800000.0
2007-11-29 21:25:00,2.30555,2.3056,2.30535,2.3055,574000000.0
2007-11-29 21:26:00,2.3056,2.3056,2.3054,2.3056,1037700000.0
2007-11-29 21:27:00,2.3056,2.3059,2.30535,2.3059,518700000.0
2007-11-29 21:28:00,2.3059,2.3061,2.3058,2.3059,624300000.0
2007-11-29 21:29:00,2.3059,2.3059,2.30535,2.3056,883200000.0
2007-11-29 21:30:00,2.3056,2.3057,2.3054,2.3056,848800000.0
2007-11-29 21:31:00,2.3056,2.3056,2.30535,2.3056,589300000.0
2007-11-29 21:32:00,2.3056,2.3056,2.3053,2.3053,476800000.0
2007-11-29 21:33:00,2.3053,2.3057,2.305,2.305,515900000.0
2007-11-29 21:34:00,2.305,2.3053,2.3048,2.30485,282200000.0
2007-11-29 21:35:00,2.3048,2.3049,2.3047,2.3047,1321300000.0
2007-11-29 21:36:00,2.3047,2.3048,2.3045,2.3047,1302100000.0
2007-11-29 21:37:00,2.3047,2.30475,2.3041,2.3042,1179000000.0
2007-11-29 21:38:00,2.3042,2.3043,2.3041,2.3043,1280800000.0
2007-11-29 21:39:00,2.3043,2.3043,2.304,2.3042,1149300000.0
2007-11-29 21:40:00,2.3042,2.3042,2.3039,2.3039,1161800000.0
2007-11-29 21:41:00,2.3039,2.3042,2.3039,2.3041,551200000.0
2007-11-29 21:42:00,2.3041,2.3041,2.3039,2.3041,978499996.0
2007-11-29 21:43:00,2.30395,2.3042,2.30395,2.3042,728200000.0
2007-11-29 21:44:00,2.3041,2.3045,2.3041,2.3043,1382200000.0
2007-11-29 21:45:00,2.3043,2.3045,2.30415,2.30445,650500000.0
2007-11-29 21:46:00,2.30445,2.3046,2.3043,2.3043,764200000.0
2007-11-29 21:47:00,2.3043,2.3043,2.3042,2.30425,1774000000.0
2007-11-29 21:48:00,2.30425,2.30425,2.3042,2.30425,535200000.0
2007-11-29 21:49:00,2.30425,2.30425,2.304,2.3041,878600000.0
2007-11-29 21:50:00,2.3041,2.3041,2.3039,2.3039,1104900000.0
2007-11-29 21:51:00,2.3039,2.304,2.3038,2.3039,905200000.0
2007-11-29 21:52:00,2.3038,2.30395,2.3033,2.3035,1260199999.0
2007-11-29 21:53:00,2.3034,2.30355,2.3033,2.3033,931400000.0
2007-11-29 21:54:00,2.3034,2.3034,2.303,2.303,908600000.0
2007-11-29 21:55:00,2.3033,2.3033,2.3028,2.3028,727200000.0
2007-11-29 21:56:00,2.3028,2.30335,2.3028,2.3028,772000000.0
2007-11-29 21:57:00,2.3028,2.30315,2.30265,2.3028,756900000.0
2007-11-29 21:58:00,2.3028,2.30345,2.3028,2.30315,568400000.0
2007-11-29 21:59:00,2.30315,2.30315,2.3024,2.30295,938800000.0
2007-11-29 22:00:00,2.30295,2.30295,2.30245,2.30265,713600000.0
2007-11-29 22:01:00,2.30265,2.30285,2.3025,2.30255,755600000.0
2007-11-29 22:02:00,2.30255,2.3029,2.3025,2.3027,823200000.0
2007-11-29 22:03:00,2.3027,2.3031,2.3027,2.3031,576000000.0
2007-11-29 22:04:00,2.3031,2.3031,2.3028,2.3031,444400000.0
2007-11-29 22:05:00,2.3031,2.3033,2.30305,2.3032,767700000.0
2007-11-29 22:06:00,2.3032,2.3037,2.30315,2.3037,864800000.0
2007-11-29 22:07:00,2.3037,2.30375,2.30355,2.3036,501100000.0
2007-11-29 22:08:00,2.3036,2.30375,2.30355,2.3036,633700000.0
2007-11-29 22:09:00,2.3036,2.30375,2.30355,2.30355,533700000.0
2007-11-29 22:10:00,2.3036,2.30375,2.30285,2.30285,829000000.0
2007-11-29 22:11:00,2.30305,2.3034,2.3029,2.3033,627300000.0
2007-11-29 22:12:00,2.3034,2.3034,2.303,2.303,363400000.0
2007-11-29 22:13:00,2.303,2.3031,2.3029,2.3031,652700000.0
2007-11-29 22:14:00,2.3031,2.3033,2.30255,2.3028,649000000.0
2007-11-29 22:15:00,2.3026,2.3028,2.30225,2.30225,582900000.0
2007-11-29 22:16:00,2.3025,2.303,2.30225,2.3028,1024000000.0
2007-11-29 22:17:00,2.3028,2.303,2.3027,2.3027,711800000.0
2007-11-29 22:18:00,2.3027,2.30285,2.30265,2.3027,570400000.0
2007-11-29 22:19:00,2.3027,2.3027,2.3026,2.3026,609000000.0
2007-11-29 22:20:00,2.3026,2.3028,2.3025,2.3028,1176200000.0
2007-11-29 22:21:00,2.3028,2.303,2.3027,2.30295,955800000.0
2007-11-29 22:22:00,2.303,2.30305,2.30275,2.30285,690100000.0
2007-11-29 22:23:00,2.30285,2.30305,2.3028,2.3029,1010200000.0
2007-11-29 22:24:00,2.3029,2.3033,2.30285,2.3033,1151400000.0
2007-11-29 22:25:00,2.3033,2.3035,2.3032,2.30345,684800000.0
2007-11-29 22:26:00,2.30345,2.3037,2.3034,2.3035,444000000.0
2007-11-29 22:27:00,2.3035,2.3038,2.30345,2.3037,431600000.0
2007-11-29 22:28:00,2.3037,2.30375,2.3035,2.30375,1112300000.0
2007-11-29 22:29:00,2.3037,2.3041,2.3037,2.30395,508500000.0
2007-11-29 22:30:00,2.304,2.30405,2.30375,2.3039,744900000.0
2007-11-29 22:31:00,2.3039,2.3041,2.30345,2.30345,361800000.0
2007-11-29 22:32:00,2.30345,2.3038,2.30345,2.30355,717600000.0
2007-11-29 22:33:00,2.30355,2.30395,2.30355,2.30365,773500000.0
2007-11-29 22:34:00,2.30365,2.30405,2.3035,2.30405,771400000.0
2007-11-29 22:35:00,2.30405,2.30425,2.30375,2.304,685900000.0
2007-11-29 22:36:00,2.30425,2.30425,2.3036,2.3039,954400000.0
2007-11-29 22:37:00,2.3039,2.30415,2.30375,2.30375,655100000.0
2007-11-29 22:38:00,2.30375,2.30415,2.30375,2.30395,1129000000.0
2007-11-29 22:39:00,2.30395,2.30415,2.3038,2.30415,658500000.0
2007-11-29 22:40:00,2.30415,2.3043,2.3041,2.3042,647200000.0
2007-11-29 22:41:00,2.3042,2.3042,2.3039,2.3039,758800000.0
2007-11-29 22:42:00,2.3039,2.3039,2.30365,2.3037,869200000.0
2007-11-29 22:43:00,2.3037,2.3039,2.3037,2.3037,750100000.0
2007-11-29 22:44:00,2.3037,2.30375,2.3036,2.30365,990400000.0
2007-11-29 22:45:00,2.30365,2.304,2.3036,2.30365,466700000.0
2007-11-29 22:46:00,2.3037,2.30455,2.30355,2.3044,716700000.0
2007-11-29 22:47:00,2.3044,2.30495,2.3043,2.30485,485100000.0
2007-11-29 22:48:00,2.30485,2.30485,2.30455,2.3047,1068000000.0
2007-11-29 22:49:00,2.3047,2.30505,2.3044,2.30505,808300000.0
2007-11-29 22:50:00,2.305,2.305,2.30475,2.30495,894800000.0
2007-11-29 22:51:00,2.3049,2.305,2.3048,2.30485,742017113.0
2007-11-29 22:52:00,2.30485,2.30485,2.30455,2.3046,1107100000.0
2007-11-29 22:53:00,2.3046,2.30515,2.30455,2.3047,975400000.0
2007-11-29 22:54:00,2.3047,2.30505,2.3046,2.3049,1043600000.0
2007-11-29 22:55:00,2.3049,2.30505,2.3048,2.3048,624500000.0
2007-11-29 22:56:00,2.3048,2.3048,2.3048,2.3048,704000000.0
2007-11-29 22:57:00,2.3048,2.3048,2.3047,2.3048,895200000.0
2007-11-29 22:58:00,2.3048,2.3051,2.3048,2.30485,643000000.0
2007-11-29 22:59:00,2.30485,2.30495,2.3048,2.30495,408900000.0
2007-11-29 23:00:00,2.30495,2.30515,2.3049,2.30495,627200000.0
2007-11-29 23:01:00,2.30495,2.30535,2.30495,2.30515,850400000.0
2007-11-29 23:02:00,2.30515,2.3055,2.3051,2.30525,1148800001.0
2007-11-29 23:03:00,2.30525,2.30525,2.3049,2.305,739097043.0
2007-11-29 23:04:00,2.30505,2.3051,2.30495,2.30505,819473558.0
2007-11-29 23:05:00,2.3051,2.3051,2.30485,2.30505,775429986.0
2007-11-29 23:06:00,2.30505,2.3052,2.3049,2.3049,1072300000.0
2007-11-29 23:07:00,2.3049,2.30495,2.3047,2.30475,1285600000.0
2007-11-29 23:08:00,2.3047,2.3048,2.30465,2.3048,1403700000.0
2007-11-29 23:09:00,2.3048,2.3048,2.30445,2.3045,988800000.0
2007-11-29 23:10:00,2.3045,2.3046,2.3041,2.3041,1040900000.0
2007-11-29 23:11:00,2.3041,2.3042,2.30385,2.3041,567800000.0
2007-11-29 23:12:00,2.3041,2.3041,2.3039,2.304,481500000.0
2007-11-29 23:13:00,2.304,2.3041,2.30385,2.30385,470500000.0
2007-11-29 23:14:00,2.3039,2.304,2.30385,2.30395,531000000.0
2007-11-29 23:15:00,2.30395,2.304,2.3039,2.30395,585400000.0
2007-11-29 23:16:00,2.30395,2.304,2.30395,2.30395,262000000.0
2007-11-29 23:17:00,2.304,2.3042,2.304,2.30415,212500000.0
2007-11-29 23:18:00,2.3042,2.3045,2.30405,2.3045,491900000.0
2007-11-29 23:19:00,2.3045,2.3046,2.3044,2.3046,833200000.0
2007-11-29 23:20:00,2.3046,2.3046,2.3045,2.3046,379600000.0
2007-11-29 23:21:00,2.3046,2.3046,2.3044,2.3045,746400000.0
2007-11-29 23:22:00,2.3045,2.3046,2.3043,2.3044,748000000.0
2007-11-29 23:23:00,2.3044,2.3044,2.3041,2.3044,560800000.0
2007-11-29 23:24:00,2.3044,2.3044,2.30415,2.30415,871100000.0
2007-11-29 23:25:00,2.30415,2.3046,2.30415,2.3045,696500000.0
2007-11-29 23:26:00,2.3044,2.3045,2.3044,2.3045,1419200000.0
2007-11-29 23:27:00,2.3045,2.3045,2.3043,2.3045,782900000.0
2007-11-29 23:28:00,2.3045,2.3047,2.3044,2.3047,1238100000.0
2007-11-29 23:29:00,2.30465,2.3047,2.3045,2.3045,1359100000.0
2007-11-29 23:30:00,2.30445,2.3048,2.3044,2.3048,1080300000.0
2007-11-29 23:31:00,2.3048,2.3049,2.30465,2.3049,517600000.0
2007-11-29 23:32:00,2.3049,2.3049,2.3045,2.30485,541600000.0
2007-11-29 23:33:00,2.30485,2.3049,2.3047,2.3048,353900000.0
2007-11-29 23:34:00,2.30475,2.30495,2.30455,2.3049,493900000.0
2007-11-29 23:35:00,2.3049,2.305,2.3046,2.305,432300000.0
2007-11-29 23:36:00,2.305,2.3054,2.3049,2.3049,437000000.0
2007-11-29 23:37:00,2.3049,2.3052,2.3049,2.3051,1201600000.0
2007-11-29 23:38:00,2.3051,2.3052,2.3046,2.3047,750600000.0
2007-11-29 23:39:00,2.3047,2.3047,2.3043,2.3046,661700000.0
2007-11-29 23:40:00,2.3046,2.3048,2.30435,2.3046,430576320.0
2007-11-29 23:41:00,2.3046,2.3046,2.30445,2.3046,237500000.0
2007-11-29 23:42:00,2.3046,2.3047,2.30445,2.3047,602300000.0
2007-11-29 23:43:00,2.3047,2.3048,2.30455,2.3047,536900000.0
2007-11-29 23:44:00,2.3047,2.3049,2.3044,2.30475,423000000.0
2007-11-29 23:45:00,2.30475,2.3049,2.30465,2.3047,338300000.0
2007-11-29 23:46:00,2.3047,2.3047,2.3045,2.3046,189900000.0
2007-11-29 23:47:00,2.3047,2.3047,2.30445,2.3045,357700000.0
2007-11-29 23:48:00,2.3045,2.3047,2.3044,2.3047,1201300000.0
2007-11-29 23:49:00,2.3047,2.3048,2.3046,2.30475,748000000.0
2007-11-29 23:50:00,2.3048,2.3051,2.30435,2.3049,370400000.0
2007-11-29 23:51:00,2.3049,2.3057,2.30485,2.3052,430800000.0
2007-11-29 23:52:00,2.3052,2.306,2.30495,2.3054,620800000.0
2007-11-29 23:53:00,2.3054,2.3054,2.3046,2.3047,1330200000.0
2007-11-29 23:54:00,2.3047,2.3048,2.3044,2.3046,1010100000.0
2007-11-29 23:55:00,2.3046,2.3046,2.30455,2.3046,560200000.0
2007-11-29 23:56:00,2.3046,2.305,2.30445,2.3046,753000000.0
2007-11-29 23:57:00,2.3046,2.3046,2.30425,2.30435,871800000.0
2007-11-29 23:58:00,2.30435,2.30455,2.3043,2.3043,636600000.0
2007-11-29 23:59:00,2.3043,2.3047,2.3034,2.3034,412600000.0
2007-11-30 00:00:00,2.3034,2.304,2.3033,2.30365,481500000.0
2007-11-30 00:01:00,2.304,2.304,2.3035,2.3035,377600000.0
2007-11-30 00:02:00,2.3035,2.304,2.3034,2.304,421000000.0
2007-11-30 00:03:00,2.304,2.304,2.30335,2.30335,308800000.0
2007-11-30 00:04:00,2.30335,2.30345,2.30315,2.30325,606200000.0
2007-11-30 00:05:00,2.30325,2.30365,2.3029,2.30365,782600000.0
2007-11-30 00:06:00,2.30365,2.30385,2.30325,2.30385,807200000.0
2007-11-30 00:07:00,2.30385,2.30385,2.303,2.303,517400000.0
2007-11-30 00:08:00,2.3033,2.30335,2.30315,2.3032,648700000.0
2007-11-30 00:09:00,2.30315,2.30395,2.3029,2.30345,538800000.0
2007-11-30 00:10:00,2.30345,2.30415,2.3033,2.3035,1112200000.0
2007-11-30 00:11:00,2.30355,2.30385,2.3032,2.3032,1092000000.0
2007-11-30 00:12:00,2.3032,2.30345,2.3029,2.303,946400000.0
2007-11-30 00:13:00,2.303,2.30335,2.30285,2.30335,1428800000.0
2007-11-30 00:14:00,2.30335,2.30335,2.3031,2.3032,1148700000.0
2007-11-30 00:15:00,2.3032,2.3033,2.3032,2.3032,643500000.0
2007-11-30 00:16:00,2.3032,2.3035,2.303,2.3035,1688100000.0
2007-11-30 00:17:00,2.3035,2.30355,2.3032,2.30355,724100000.0
2007-11-30 00:18:00,2.30355,2.3039,2.3033,2.3037,970700000.0
2007-11-30 00:19:00,2.3037,2.3039,2.3035,2.3035,1064800000.0
2007-11-30 00:20:00,2.3035,2.3036,2.3034,2.3035,1109600000.0
2007-11-30 00:21:00,2.3035,2.3036,2.3032,2.3032,824700000.0
2007-11-30 00:22:00,2.3032,2.3032,2.3032,2.3032,556000000.0
2007-11-30 00:23:00,2.3032,2.30345,2.3032,2.3034,1224000000.0
2007-11-30 00:24:00,2.30325,2.3035,2.30325,2.3035,824000000.0
2007-11-30 00:25:00,2.3035,2.3038,2.3034,2.30365,644800000.0
2007-11-30 00:26:00,2.30365,2.3043,2.30365,2.3042,942400000.0
2007-11-30 00:27:00,2.3042,2.3045,2.3036,2.3044,1118500000.0
2007-11-30 00:28:00,2.3044,2.3046,2.30395,2.3045,871200000.0
2007-11-30 00:29:00,2.3045,2.3046,2.3039,2.3041,1100800000.0
2007-11-30 00:30:00,2.3041,2.3041,2.3034,2.3034,920000000.0
2007-11-30 00:31:00,2.3034,2.30415,2.3034,2.304,732700000.0
2007-11-30 00:32:00,2.30375,2.304,2.3036,2.3036,220000000.0
2007-11-30 00:33:00,2.3036,2.30405,2.3035,2.30395,807800000.0
2007-11-30 00:34:00,2.30395,2.30395,2.3034,2.3034,1585000000.0
2007-11-30 00:35:00,2.3034,2.30395,2.3034,2.30385,1025700000.0
2007-11-30 00:36:00,2.30385,2.30415,2.30385,2.30415,526300000.0
2007-11-30 00:37:00,2.30415,2.30415,2.30355,2.30415,781000000.0
2007-11-30 00:38:00,2.30415,2.3043,2.3037,2.3042,579500000.0
2007-11-30 00:39:00,2.3042,2.3042,2.3041,2.3041,841400000.0
2007-11-30 00:40:00,2.3041,2.3042,2.304,2.30405,529200000.0
2007-11-30 00:41:00,2.3039,2.3042,2.30365,2.3041,927100000.0
2007-11-30 00:42:00,2.3041,2.3041,2.3038,2.3041,746200000.0
2007-11-30 00:43:00,2.3038,2.30435,2.3037,2.3043,971900000.0
2007-11-30 00:44:00,2.3043,2.3043,2.3043,2.3043,798000000.0
2007-11-30 00:45:00,2.304,2.304,2.304,2.304,798000000.0
2007-11-30 00:46:00,2.304,2.3042,2.30365,2.3038,504600000.0
2007-11-30 00:47:00,2.30405,2.30415,2.30385,2.3039,514900000.0
2007-11-30 00:48:00,2.3039,2.304,2.30385,2.30385,562100000.0
2007-11-30 00:49:00,2.30385,2.3042,2.3031,2.30405,1123800000.0
2007-11-30 00:50:00,2.30405,2.30445,2.3036,2.30425,810000000.0
2007-11-30 00:51:00,2.30425,2.30425,2.304,2.304,528200000.0
2007-11-30 00:52:00,2.304,2.30465,2.3035,2.30465,1036800000.0
2007-11-30 00:53:00,2.30465,2.30465,2.3039,2.3042,819400000.0
2007-11-30 00:54:00,2.3042,2.3042,2.3037,2.3042,959400000.0
2007-11-30 00:55:00,2.3042,2.30495,2.3042,2.30465,526400000.0
2007-11-30 00:56:00,2.30465,2.3049,2.30435,2.3047,519500000.0
2007-11-30 00:57:00,2.3047,2.30505,2.30445,2.305,471000000.0
2007-11-30 00:58:00,2.305,2.305,2.3037,2.304,841400000.0
2007-11-30 00:59:00,2.30445,2.3045,2.304,2.3042,863600000.0
2007-11-30 01:00:00,2.30445,2.3045,2.3042,2.30445,651200000.0
2007-11-30 01:01:00,2.30445,2.3049,2.3043,2.3048,978300000.0
2007-11-30 01:02:00,2.3048,2.3048,2.3043,2.3043,1113200000.0
2007-11-30 01:03:00,2.3043,2.3048,2.3041,2.3043,761000000.0
2007-11-30 01:04:00,2.3044,2.3052,2.3044,2.305,945000000.0
2007-11-30 01:05:00,2.305,2.30555,2.30465,2.3048,1328700000.0
2007-11-30 01:06:00,2.30475,2.3051,2.3046,2.3051,1176200000.0
2007-11-30 01:07:00,2.3051,2.3054,2.3048,2.30515,1042800000.0
2007-11-30 01:08:00,2.30515,2.30515,2.30485,2.3051,890100000.0
2007-11-30 01:09:00,2.3048,2.306,2.3048,2.3057,1045600000.0
2007-11-30 01:10:00,2.30555,2.3057,2.30515,2.3054,877200000.0
2007-11-30 01:11:00,2.3054,2.30585,2.3054,2.3058,963200000.0
2007-11-30 01:12:00,2.30575,2.30575,2.3051,2.3054,1157200000.0
2007-11-30 01:13:00,2.3053,2.3054,2.3048,2.3052,1059900000.0
2007-11-30 01:14:00,2.3052,2.30565,2.30505,2.3055,935100000.0
2007-11-30 01:15:00,2.3055,2.3055,2.305,2.305,1028400000.0
2007-11-30 01:16:00,2.305,2.3054,2.30465,2.305,974600000.0
2007-11-30 01:17:00,2.305,2.3051,2.3046,2.30475,838100000.0
2007-11-30 01:18:00,2.30475,2.30495,2.3046,2.30465,701600000.0
2007-11-30 01:19:00,2.30465,2.3047,2.3043,2.30465,575500000.0
2007-11-30 01:20:00,2.30465,2.30475,2.30435,2.30455,1243500000.0
2007-11-30 01:21:00,2.30455,2.3047,2.3045,2.3045,574100000.0
2007-11-30 01:22:00,2.30465,2.3048,2.3044,2.30455,733900000.0
2007-11-30 01:23:00,2.30455,2.3046,2.30435,2.3044,1045500000.0
2007-11-30 01:24:00,2.3044,2.3045,2.3044,2.3045,1011800000.0
2007-11-30 01:25:00,2.3045,2.3045,2.3041,2.3041,394800000.0
2007-11-30 01:26:00,2.3045,2.3045,2.3044,2.3044,844800000.0
2007-11-30 01:27:00,2.3044,2.3044,2.3043,2.3044,920100000.0
2007-11-30 01:28:00,2.30435,2.3047,2.304,2.30405,694400000.0
2007-11-30 01:29:00,2.304,2.3046,2.304,2.3045,1142100000.0
2007-11-30 01:30:00,2.3045,2.3045,2.30395,2.30405,889300000.0
2007-11-30 01:31:00,2.30405,2.3044,2.30405,2.3043,1021000000.0
2007-11-30 01:32:00,2.3043,2.3043,2.3036,2.3038,1131000000.0
2007-11-30 01:33:00,2.3038,2.30395,2.3036,2.3038,976700000.0
2007-11-30 01:34:00,2.3038,2.30395,2.30365,2.3039,1116000000.0
2007-11-30 01:35:00,2.304,2.3042,2.30335,2.30375,984000000.0
2007-11-30 01:36:00,2.30375,2.3038,2.3037,2.3038,530900000.0
2007-11-30 01:37:00,2.3038,2.3038,2.30335,2.30335,357500000.0
2007-11-30 01:38:00,2.30335,2.30375,2.3033,2.3035,808200000.0
2007-11-30 01:39:00,2.3035,2.3035,2.3031,2.3031,1367000000.0
2007-11-30 01:40:00,2.3031,2.30385,2.303,2.30325,975400000.0
2007-11-30 01:41:00,2.3033,2.3038,2.3029,2.30325,1071200000.0
2007-11-30 01:42:00,2.3029,2.3033,2.30285,2.3033,702800000.0
2007-11-30 01:43:00,2.3033,2.3035,2.3033,2.3033,1058800000.0
2007-11-30 01:44:00,2.3035,2.3036,2.30325,2.3036,1097100000.0
2007-11-30 01:45:00,2.3036,2.3038,2.30355,2.3037,1145500000.0
2007-11-30 01:46:00,2.3037,2.3038,2.30355,2.3037,1088300000.0
2007-11-30 01:47:00,2.3037,2.304,2.3033,2.3035,858700000.0
2007-11-30 01:48:00,2.3035,2.3035,2.303,2.3033,1059300000.0
2007-11-30 01:49:00,2.3033,2.3037,2.303,2.30325,679500000.0
2007-11-30 01:50:00,2.30325,2.3036,2.30325,2.30335,931400000.0
2007-11-30 01:51:00,2.30335,2.3035,2.3029,2.3034,817000000.0
2007-11-30 01:52:00,2.3034,2.3034,2.3025,2.3027,1062700000.0
2007-11-30 01:53:00,2.3027,2.30315,2.3025,2.303,1083700000.0
2007-11-30 01:54:00,2.303,2.3035,2.3028,2.3035,1034800000.0
2007-11-30 01:55:00,2.3035,2.3036,2.3029,2.30345,1112700000.0
2007-11-30 01:56:00,2.30345,2.3038,2.3033,2.3035,1050400000.0
2007-11-30 01:57:00,2.3035,2.3036,2.3035,2.3036,1117300000.0
2007-11-30 01:58:00,2.3036,2.3037,2.3034,2.3035,1101100000.0
2007-11-30 01:59:00,2.3034,2.3036,2.30315,2.30345,1101600000.0
2007-11-30 02:00:00,2.30345,2.3038,2.30345,2.3037,851500000.0
2007-11-30 02:01:00,2.3037,2.3039,2.30335,2.3035,954100000.0
2007-11-30 02:02:00,2.3035,2.3035,2.3032,2.3035,1133200000.0
2007-11-30 02:03:00,2.3035,2.3035,2.3031,2.30335,1130000000.0
2007-11-30 02:04:00,2.30335,2.3036,2.3032,2.3036,1227200000.0
2007-11-30 02:05:00,2.3036,2.3036,2.30325,2.3034,1206100000.0
2007-11-30 02:06:00,2.3034,2.3036,2.303,2.3033,1007000000.0
2007-11-30 02:07:00,2.3032,2.3037,2.3032,2.3035,1223600000.0
2007-11-30 02:08:00,2.3035,2.3037,2.3032,2.3037,1229100000.0
2007-11-30 02:09:00,2.3037,2.3045,2.3037,2.3041,1071000000.0
2007-11-30 02:10:00,2.3041,2.3044,2.304,2.3043,1043400000.0
2007-11-30 02:11:00,2.30435,2.3051,2.30425,2.3046,1076800000.0
2007-11-30 02:12:00,2.3046,2.30495,2.3045,2.3047,627500000.0
2007-11-30 02:13:00,2.3047,2.3048,2.3043,2.3043,1164500000.0
2007-11-30 02:14:00,2.3043,2.3051,2.3042,2.3049,667300000.0
2007-11-30 02:15:00,2.3049,2.3051,2.30435,2.3045,1007000000.0
2007-11-30 02:16:00,2.3045,2.3046,2.3041,2.3042,1508400000.0
2007-11-30 02:17:00,2.3042,2.30425,2.304,2.3041,1716300000.0
2007-11-30 02:18:00,2.3041,2.3046,2.3041,2.3044,1269200000.0
2007-11-30 02:19:00,2.3044,2.30455,2.3042,2.30445,799200000.0
2007-11-30 02:20:00,2.30445,2.3046,2.3042,2.30455,752900000.0
2007-11-30 02:21:00,2.3045,2.3047,2.3043,2.3046,881500000.0
2007-11-30 02:22:00,2.3046,2.30515,2.3045,2.3047,1312300000.0
2007-11-30 02:23:00,2.3047,2.3052,2.3047,2.30485,1129500000.0
2007-11-30 02:24:00,2.30485,2.3049,2.3048,2.3049,1057100000.0
2007-11-30 02:25:00,2.3049,2.3049,2.30465,2.3048,1693500000.0
2007-11-30 02:26:00,2.30465,2.3049,2.30455,2.30455,719300000.0
2007-11-30 02:27:00,2.30455,2.30455,2.3041,2.3042,1008800000.0
2007-11-30 02:28:00,2.3042,2.3044,2.3041,2.3044,1012600000.0
2007-11-30 02:29:00,2.3044,2.3044,2.30395,2.30415,799300000.0
2007-11-30 02:30:00,2.30415,2.3046,2.30415,2.3044,916000000.0
2007-11-30 02:31:00,2.3044,2.3046,2.3043,2.3045,1157700000.0
2007-11-30 02:32:00,2.3045,2.30455,2.30425,2.30445,1037000000.0
2007-11-30 02:33:00,2.3044,2.3045,2.3038,2.30445,611800000.0
2007-11-30 02:34:00,2.30445,2.3046,2.3041,2.3041,767200000.0
2007-11-30 02:35:00,2.3041,2.3049,2.3041,2.3047,817000000.0
2007-11-30 02:36:00,2.30475,2.30515,2.3047,2.30515,471900000.0
2007-11-30 02:37:00,2.30515,2.30555,2.30515,2.3053,376900000.0
2007-11-30 02:38:00,2.3053,2.3055,2.30495,2.30525,912300000.0
2007-11-30 02:39:00,2.30525,2.3055,2.3048,2.3048,639700000.0
2007-11-30 02:40:00,2.3048,2.3049,2.3042,2.30465,950000000.0
2007-11-30 02:41:00,2.30465,2.30575,2.3045,2.3056,819300000.0
2007-11-30 02:42:00,2.3056,2.3061,2.3055,2.30595,1016900000.0
2007-11-30 02:43:00,2.30595,2.30595,2.3052,2.3053,1058600000.0
2007-11-30 02:44:00,2.3053,2.3055,2.30515,2.30515,763500000.0
2007-11-30 02:45:00,2.30515,2.30575,2.3051,2.30575,421000000.0
2007-11-30 02:46:00,2.30575,2.30655,2.3056,2.3062,508700000.0
2007-11-30 02:47:00,2.3062,2.30685,2.306,2.30675,536200000.0
2007-11-30 02:48:00,2.30675,2.30685,2.3065,2.3065,537700000.0
2007-11-30 02:49:00,2.3065,2.3065,2.30585,2.3061,681500000.0
2007-11-30 02:50:00,2.30635,2.3064,2.3057,2.30595,566600000.0
2007-11-30 02:51:00,2.30595,2.30635,2.3057,2.3061,702700000.0
2007-11-30 02:52:00,2.306,2.30655,2.30575,2.3061,1024200000.0
2007-11-30 02:53:00,2.3061,2.3062,2.3056,2.3058,1044400000.0
2007-11-30 02:54:00,2.3059,2.30615,2.3055,2.30585,758500000.0
2007-11-30 02:55:00,2.3058,2.30625,2.3052,2.3058,612000000.0
2007-11-30 02:56:00,2.3058,2.3068,2.3058,2.30645,969600000.0
2007-11-30 02:57:00,2.3064,2.30675,2.3059,2.306,722300000.0
2007-11-30 02:58:00,2.306,2.3061,2.3055,2.30575,662500000.0
2007-11-30 02:59:00,2.30575,2.30635,2.3053,2.30615,779100000.0
2007-11-30 03:00:00,2.30615,2.3066,2.30615,2.3063,648200000.0
2007-11-30 03:01:00,2.3063,2.30745,2.306,2.30735,715400000.0
2007-11-30 03:02:00,2.3074,2.3074,2.3066,2.3069,773200000.0
2007-11-30 03:03:00,2.3066,2.30705,2.3066,2.30705,879700000.0
2007-11-30 03:04:00,2.30705,2.309,2.30685,2.30865,563000000.0
2007-11-30 03:05:00,2.30865,2.30865,2.3072,2.30775,629800000.0
2007-11-30 03:06:00,2.30775,2.3082,2.30765,2.30815,664500000.0
2007-11-30 03:07:00,2.3081,2.3084,2.30785,2.3084,936000000.0
2007-11-30 03:08:00,2.3084,2.3084,2.30805,2.30805,693800000.0
2007-11-30 03:09:00,2.30805,2.3086,2.3079,2.3083,1253100000.0
2007-11-30 03:10:00,2.30835,2.3085,2.3082,2.3082,1319600000.0
2007-11-30 03:11:00,2.3082,2.3087,2.3081,2.3083,980900000.0
2007-11-30 03:12:00,2.3083,2.30835,2.3082,2.3082,550200000.0
2007-11-30 03:13:00,2.3082,2.3083,2.3081,2.30815,879700000.0
2007-11-30 03:14:00,2.3082,2.3084,2.3082,2.3083,1146100000.0
2007-11-30 03:15:00,2.3083,2.3085,2.30815,2.3084,1006400000.0
2007-11-30 03:16:00,2.3084,2.3085,2.3078,2.3084,996500000.0
2007-11-30 03:17:00,2.3084,2.3088,2.30815,2.3086,847500000.0
2007-11-30 03:18:00,2.3086,2.3088,2.3079,2.3084,716200000.0
2007-11-30 03:19:00,2.3082,2.30825,2.3078,2.3082,679500000.0
2007-11-30 03:20:00,2.3078,2.30825,2.3076,2.3081,1239400000.0
2007-11-30 03:21:00,2.30825,2.3083,2.30775,2.30825,1066300000.0
2007-11-30 03:22:00,2.30825,2.3085,2.30825,2.30835,929700000.0
2007-11-30 03:23:00,2.30835,2.3085,2.3078,2.308,1110600000.0
2007-11-30 03:24:00,2.308,2.308,2.3078,2.3078,1015700000.0
2007-11-30 03:25:00,2.3078,2.30805,2.3078,2.3079,727100000.0
2007-11-30 03:26:00,2.3079,2.30795,2.3075,2.3077,632100000.0
2007-11-30 03:27:00,2.3077,2.3085,2.3077,2.3084,1106500000.0
2007-11-30 03:28:00,2.3084,2.30865,2.3083,2.3085,612100000.0
2007-11-30 03:29:00,2.30845,2.30895,2.3083,2.3085,1023700000.0
2007-11-30 03:30:00,2.3085,2.30875,2.3084,2.3087,1097800000.0
2007-11-30 03:31:00,2.30875,2.30885,2.3085,2.30885,977400000.0
2007-11-30 03:32:00,2.30885,2.3093,2.30865,2.30925,589900000.0
2007-11-30 03:33:00,2.30925,2.30975,2.30915,2.30915,567600000.0
2007-11-30 03:34:00,2.30915,2.30935,2.30915,2.30925,650400000.0
2007-11-30 03:35:00,2.30925,2.30945,2.30915,2.30935,629200000.0
2007-11-30 03:36:00,2.30945,2.30955,2.30905,2.3091,943400000.0
2007-11-30 03:37:00,2.3091,2.30925,2.3089,2.30925,758400000.0
2007-11-30 03:38:00,2.30915,2.30935,2.3085,2.3087,982400000.0
2007-11-30 03:39:00,2.3087,2.3088,2.3075,2.30765,1057000000.0
2007-11-30 03:40:00,2.30765,2.3082,2.30745,2.30765,1061200000.0
2007-11-30 03:41:00,2.30765,2.3079,2.3075,2.3077,946800000.0
2007-11-30 03:42:00,2.3077,2.308,2.30765,2.3079,1063200000.0
2007-11-30 03:43:00,2.3079,2.30815,2.3079,2.3079,740600000.0
2007-11-30 03:44:00,2.3078,2.3079,2.3077,2.3078,969600000.0
2007-11-30 03:45:00,2.3078,2.30815,2.3077,2.3081,689900000.0
2007-11-30 03:46:00,2.3081,2.30855,2.3081,2.3084,791000000.0
2007-11-30 03:47:00,2.3084,2.30845,2.30805,2.30805,647000000.0
2007-11-30 03:48:00,2.30805,2.30835,2.30805,2.3082,1021800000.0
2007-11-30 03:49:00,2.3082,2.3083,2.3078,2.3083,725000000.0
2007-11-30 03:50:00,2.3083,2.3085,2.30825,2.3085,1113500000.0
2007-11-30 03:51:00,2.3085,2.3085,2.3082,2.3085,758500000.0
2007-11-30 03:52:00,2.3085,2.30895,2.30845,2.30885,653400000.0
2007-11-30 03:53:00,2.3086,2.30925,2.3086,2.309,733700000.0
2007-11-30 03:54:00,2.309,2.3094,2.3089,2.3089,591300000.0
2007-11-30 03:55:00,2.3089,2.30945,2.3089,2.30925,901900000.0
2007-11-30 03:56:00,2.30925,2.30945,2.3091,2.30945,573700000.0
2007-11-30 03:57:00,2.3094,2.30975,2.3092,2.30945,508500000.0
2007-11-30 03:58:00,2.3094,2.30945,2.309,2.3093,490400000.0
2007-11-30 03:59:00,2.3093,2.30955,2.3088,2.30915,727800000.0
2007-11-30 04:00:00,2.30915,2.3094,2.3089,2.309,741800000.0
2007-11-30 04:01:00,2.309,2.3093,2.3087,2.3092,648400000.0
2007-11-30 04:02:00,2.30905,2.3093,2.30905,2.3093,738600000.0
2007-11-30 04:03:00,2.3093,2.3097,2.3092,2.30945,616500000.0
2007-11-30 04:04:00,2.30945,2.30945,2.3091,2.30935,738100000.0
2007-11-30 04:05:00,2.30935,2.3094,2.309,2.3092,961700000.0
2007-11-30 04:06:00,2.3092,2.3095,2.3091,2.3095,996600000.0
2007-11-30 04:07:00,2.30935,2.3096,2.30915,2.30955,1162000000.0
2007-11-30 04:08:00,2.30955,2.31015,2.30945,2.30955,865800000.0
2007-11-30 04:09:00,2.30955,2.3096,2.30925,2.3096,1057600000.0
2007-11-30 04:10:00,2.3096,2.3096,2.30935,2.3094,1044000000.0
2007-11-30 04:11:00,2.3094,2.3094,2.30905,2.30915,957300000.0
2007-11-30 04:12:00,2.3094,2.3094,2.30895,2.3093,1118900000.0
2007-11-30 04:13:00,2.3093,2.3096,2.3093,2.3093,1072800000.0
2007-11-30 04:14:00,2.3093,2.30965,2.3091,2.3095,749600000.0
2007-11-30 04:15:00,2.3095,2.3097,2.30915,2.3095,1047600000.0
2007-11-30 04:16:00,2.3094,2.3095,2.3094,2.30945,1077300000.0
2007-11-30 04:17:00,2.3095,2.3097,2.3091,2.30915,628900000.0
2007-11-30 04:18:00,2.30915,2.30925,2.3087,2.3087,1022600000.0
2007-11-30 04:19:00,2.30885,2.3097,2.30865,2.30935,901900000.0
2007-11-30 04:20:00,2.30935,2.30955,2.30895,2.3091,699900000.0
2007-11-30 04:21:00,2.3091,2.3092,2.3085,2.3087,932500000.0
2007-11-30 04:22:00,2.30875,2.3088,2.3086,2.30875,971400000.0
2007-11-30 04:23:00,2.30875,2.30875,2.3085,2.30875,817000000.0
2007-11-30 04:24:00,2.30875,2.3089,2.3087,2.3087,901400000.0
2007-11-30 04:25:00,2.3088,2.309,2.3087,2.309,806300000.0
2007-11-30 04:26:00,2.309,2.309,2.30875,2.3088,933200000.0
2007-11-30 04:27:00,2.3088,2.3088,2.3086,2.30865,1011400000.0
2007-11-30 04:28:00,2.30865,2.3089,2.30865,2.3087,1059500000.0
2007-11-30 04:29:00,2.3087,2.3088,2.3087,2.3087,947500000.0
2007-11-30 04:30:00,2.3087,2.3092,2.30865,2.3092,922600000.0
2007-11-30 04:31:00,2.3092,2.3092,2.3091,2.3091,524800000.0
2007-11-30 04:32:00,2.3091,2.30915,2.3087,2.3088,1083200000.0
2007-11-30 04:33:00,2.3088,2.3093,2.30875,2.3092,637200000.0
2007-11-30 04:34:00,2.3092,2.30935,2.30895,2.30895,571200000.0
2007-11-30 04:35:00,2.30835,2.3091,2.30835,2.3091,804700000.0
2007-11-30 04:36:00,2.3091,2.3091,2.30845,2.3086,1072000000.0
2007-11-30 04:37:00,2.3087,2.3093,2.3084,2.3093,1445600000.0
2007-11-30 04:38:00,2.3093,2.30965,2.3093,2.30945,1174200000.0
2007-11-30 04:39:00,2.30945,2.3097,2.3094,2.30955,1453600000.0
2007-11-30 04:40:00,2.30955,2.30975,2.30935,2.30935,1201400000.0
2007-11-30 04:41:00,2.30935,2.3095,2.30895,2.3092,1511399996.0
2007-11-30 04:42:00,2.3092,2.30945,2.30905,2.3094,686400000.0
2007-11-30 04:43:00,2.3094,2.30955,2.3094,2.30955,880000000.0
2007-11-30 04:44:00,2.30955,2.3096,2.3094,2.3094,659200000.0
2007-11-30 04:45:00,2.3094,2.3096,2.3092,2.3092,1096800000.0
2007-11-30 04:46:00,2.3092,2.3093,2.30895,2.3093,1004000000.0
2007-11-30 04:47:00,2.3093,2.3094,2.3091,2.30935,963700000.0
2007-11-30 04:48:00,2.30935,2.3094,2.3092,2.3094,851700000.0
2007-11-30 04:49:00,2.3094,2.3094,2.30915,2.3093,1199300000.0
2007-11-30 04:50:00,2.30935,2.3094,2.30915,2.30925,944400000.0
2007-11-30 04:51:00,2.30925,2.30935,2.30925,2.3093,982700000.0
2007-11-30 04:52:00,2.3093,2.3097,2.30925,2.3097,931300000.0
2007-11-30 04:53:00,2.3097,2.3099,2.30965,2.3099,312200000.0
2007-11-30 04:54:00,2.30985,2.3099,2.30965,2.3097,692200000.0
2007-11-30 04:55:00,2.3097,2.3098,2.30965,2.3098,1047800000.0
2007-11-30 04:56:00,2.3098,2.30985,2.30975,2.30985,462800000.0
2007-11-30 04:57:00,2.30985,2.30995,2.3098,2.3098,902900000.0
2007-11-30 04:58:00,2.3098,2.30985,2.30905,2.3091,1039800000.0
2007-11-30 04:59:00,2.3091,2.3091,2.30895,2.3091,944700000.0
2007-11-30 05:00:00,2.30905,2.3094,2.30895,2.30925,1181600000.0
2007-11-30 05:01:00,2.30925,2.31,2.3092,2.30995,998300000.0
2007-11-30 05:02:00,2.30995,2.30995,2.3095,2.30985,908800000.0
2007-11-30 05:03:00,2.3098,2.30985,2.3094,2.3096,1113700000.0
2007-11-30 05:04:00,2.3096,2.3096,2.3091,2.3091,1296100000.0
2007-11-30 05:05:00,2.3091,2.3092,2.309,2.30905,995400000.0
2007-11-30 05:06:00,2.30905,2.3092,2.3089,2.30905,1000800000.0
2007-11-30 05:07:00,2.30905,2.3091,2.3085,2.30885,965100000.0
2007-11-30 05:08:00,2.30885,2.30885,2.30835,2.30835,716000000.0
2007-11-30 05:09:00,2.30835,2.3086,2.3082,2.3084,841600000.0
2007-11-30 05:10:00,2.3084,2.3084,2.30835,2.30835,961900000.0
2007-11-30 05:11:00,2.30835,2.3085,2.30835,2.3085,1018600000.0
2007-11-30 05:12:00,2.3085,2.3085,2.3079,2.30795,940000000.0
2007-11-30 05:13:00,2.30795,2.3081,2.30775,2.30775,1156800000.0
2007-11-30 05:14:00,2.30775,2.30815,2.3077,2.30815,938100000.0
2007-11-30 05:15:00,2.30815,2.3085,2.3081,2.3084,1149700000.0
2007-11-30 05:16:00,2.3084,2.30855,2.3082,2.3084,916800000.0
2007-11-30 05:17:00,2.3084,2.30865,2.3084,2.30845,844800000.0
2007-11-30 05:18:00,2.3084,2.30845,2.30835,2.30835,1120600000.0
2007-11-30 05:19:00,2.30835,2.3084,2.3078,2.3078,950300000.0
2007-11-30 05:20:00,2.30785,2.30855,2.3078,2.30815,924200000.0
2007-11-30 05:21:00,2.30815,2.3084,2.3081,2.3082,976800000.0
2007-11-30 05:22:00,2.3083,2.3083,2.30815,2.3083,1068800000.0
2007-11-30 05:23:00,2.3083,2.3086,2.30815,2.3086,1090500000.0
2007-11-30 05:24:00,2.3086,2.3086,2.30825,2.30825,829300000.0
2007-11-30 05:25:00,2.30825,2.3084,2.30795,2.30795,934000000.0
2007-11-30 05:26:00,2.30795,2.3084,2.30795,2.3083,843000000.0
2007-11-30 05:27:00,2.3083,2.3083,2.3082,2.3083,1274700000.0
2007-11-30 05:28:00,2.3083,2.3083,2.3082,2.3082,1044000000.0
2007-11-30 05:29:00,2.308,2.30835,2.3079,2.30835,1028500000.0
2007-11-30 05:30:00,2.30835,2.30875,2.3082,2.30875,1190200000.0
2007-11-30 05:31:00,2.30875,2.3088,2.3085,2.30855,1092800000.0
2007-11-30 05:32:00,2.30855,2.3086,2.3083,2.3086,1295000000.0
2007-11-30 05:33:00,2.3086,2.3086,2.30805,2.3084,1144300000.0
2007-11-30 05:34:00,2.30835,2.3087,2.30835,2.3085,1027000000.0
2007-11-30 05:35:00,2.30855,2.30885,2.3084,2.3087,1256800000.0
2007-11-30 05:36:00,2.3087,2.3087,2.3085,2.3087,1047000000.0
2007-11-30 05:37:00,2.3087,2.3089,2.30845,2.30845,850700000.0
2007-11-30 05:38:00,2.30845,2.309,2.30845,2.3087,866500000.0
2007-11-30 05:39:00,2.3087,2.30895,2.3087,2.3089,789200000.0
2007-11-30 05:40:00,2.30895,2.30915,2.30875,2.30875,1020300000.0
2007-11-30 05:41:00,2.30875,2.3088,2.3086,2.3087,981600000.0
2007-11-30 05:42:00,2.3087,2.3088,2.3086,2.30875,1427200000.0
2007-11-30 05:43:00,2.30875,2.3088,2.3087,2.3088,867200000.0
2007-11-30 05:44:00,2.3088,2.3088,2.30845,2.3088,979600000.0
2007-11-30 05:45:00,2.3088,2.30895,2.30875,2.30885,607200000.0
2007-11-30 05:46:00,2.3088,2.3088,2.3081,2.3081,963500000.0
2007-11-30 05:47:00,2.3081,2.3085,2.30795,2.30795,754400000.0
2007-11-30 05:48:00,2.30795,2.308,2.3077,2.3078,969600000.0
2007-11-30 05:49:00,2.3078,2.3079,2.3078,2.3079,942500000.0
2007-11-30 05:50:00,2.30785,2.308,2.3078,2.308,712800000.0
2007-11-30 05:51:00,2.3079,2.30885,2.3079,2.3085,1041800000.0
2007-11-30 05:52:00,2.30865,2.30865,2.308,2.308,1072100000.0
2007-11-30 05:53:00,2.3082,2.3087,2.308,2.3086,670200000.0
2007-11-30 05:54:00,2.3086,2.3087,2.3079,2.3084,1135300000.0
2007-11-30 05:55:00,2.3084,2.3088,2.3081,2.3082,1107100000.0
2007-11-30 05:56:00,2.3081,2.3082,2.3078,2.3081,864100000.0
2007-11-30 05:57:00,2.30815,2.30825,2.30755,2.30825,900900000.0
2007-11-30 05:58:00,2.3081,2.3085,2.308,2.3084,519900000.0
2007-11-30 05:59:00,2.3085,2.3085,2.30835,2.3084,665400000.0
2007-11-30 06:00:00,2.3084,2.30855,2.3084,2.3085,980800000.0
2007-11-30 06:01:00,2.3085,2.30875,2.3083,2.3087,789000000.0
2007-11-30 06:02:00,2.30845,2.30875,2.3082,2.3086,697200000.0
2007-11-30 06:03:00,2.3085,2.30865,2.3083,2.3085,1300600000.0
2007-11-30 06:04:00,2.3085,2.3085,2.3083,2.3085,709900000.0
2007-11-30 06:05:00,2.3085,2.3085,2.30785,2.3082,1061100000.0
2007-11-30 06:06:00,2.3082,2.30835,2.30745,2.30835,901200000.0
2007-11-30 06:07:00,2.30835,2.30835,2.3079,2.308,628800000.0
2007-11-30 06:08:00,2.30805,2.3086,2.308,2.3086,780000000.0
2007-11-30 06:09:00,2.3086,2.3089,2.3084,2.3089,1077700000.0
2007-11-30 06:10:00,2.3089,2.3089,2.30845,2.30885,682800000.0
2007-11-30 06:11:00,2.30885,2.3089,2.30845,2.3086,718400000.0
2007-11-30 06:12:00,2.3086,2.3086,2.3084,2.3084,926600000.0
2007-11-30 06:13:00,2.30845,2.3089,2.30845,2.3089,582400000.0
2007-11-30 06:14:00,2.3089,2.3089,2.3086,2.30875,493800000.0
2007-11-30 06:15:00,2.3083,2.3088,2.3083,2.30855,779500000.0
2007-11-30 06:16:00,2.30855,2.30885,2.30855,2.30875,635200000.0
2007-11-30 06:17:00,2.30875,2.30875,2.30845,2.3087,738200000.0
2007-11-30 06:18:00,2.3087,2.3088,2.30805,2.3083,1127700000.0
2007-11-30 06:19:00,2.3083,2.309,2.3083,2.30885,1371900000.0
2007-11-30 06:20:00,2.3089,2.309,2.3086,2.3087,1017900000.0
2007-11-30 06:21:00,2.3087,2.3087,2.30835,2.30865,1202400000.0
2007-11-30 06:22:00,2.30865,2.309,2.30865,2.309,851600000.0
2007-11-30 06:23:00,2.309,2.30925,2.3085,2.3091,990700000.0
2007-11-30 06:24:00,2.3091,2.31015,2.3088,2.31005,1081900000.0
2007-11-30 06:25:00,2.30975,2.3104,2.30975,2.3101,841800000.0
2007-11-30 06:26:00,2.3101,2.3101,2.3093,2.30955,744800000.0
2007-11-30 06:27:00,2.30955,2.3098,2.3094,2.3096,1037600000.0
2007-11-30 06:28:00,2.3096,2.3101,2.3095,2.3101,1179300000.0
2007-11-30 06:29:00,2.3101,2.3101,2.3096,2.3098,662800000.0
2007-11-30 06:30:00,2.3098,2.3103,2.3098,2.3102,850200000.0
2007-11-30 06:31:00,2.3102,2.3106,2.3101,2.3106,601600000.0
2007-11-30 06:32:00,2.3106,2.3106,2.3104,2.3106,1052000000.0
2007-11-30 06:33:00,2.3106,2.3107,2.3102,2.3105,927300000.0
2007-11-30 06:34:00,2.3105,2.3105,2.3095,2.3105,1150300000.0
2007-11-30 06:35:00,2.3105,2.3105,2.3099,2.31,1044500000.0
2007-11-30 06:36:00,2.31,2.3101,2.3099,2.3101,1065900000.0
2007-11-30 06:37:00,2.3102,2.3104,2.3102,2.3104,213600000.0
2007-11-30 06:38:00,2.31015,2.3106,2.31015,2.3104,637800000.0
2007-11-30 06:39:00,2.31035,2.3106,2.31035,2.3105,1353300000.0
2007-11-30 06:40:00,2.3105,2.3106,2.3103,2.3104,903300000.0
2007-11-30 06:41:00,2.3104,2.3104,2.31,2.3102,933800000.0
2007-11-30 06:42:00,2.3102,2.3103,2.3099,2.3099,1105800000.0
2007-11-30 06:43:00,2.3099,2.3101,2.3097,2.3101,1027700000.0
2007-11-30 06:44:00,2.3101,2.3101,2.3096,2.3097,1269200000.0
2007-11-30 06:45:00,2.3097,2.3099,2.3096,2.3098,1076000000.0
2007-11-30 06:46:00,2.3098,2.3099,2.30965,2.30975,1094700000.0
2007-11-30 06:47:00,2.30975,2.3099,2.30975,2.30985,1070900000.0
2007-11-30 06:48:00,2.30985,2.30995,2.30935,2.30935,855900000.0
2007-11-30 06:49:00,2.30935,2.3096,2.3086,2.3086,1472900000.0
2007-11-30 06:50:00,2.3086,2.309,2.3086,2.309,1169800000.0
2007-11-30 06:51:00,2.30895,2.309,2.3087,2.30895,898900000.0
2007-11-30 06:52:00,2.30895,2.3095,2.3087,2.30915,521900000.0
2007-11-30 06:53:00,2.3091,2.30965,2.3089,2.30915,932700000.0
2007-11-30 06:54:00,2.30915,2.31,2.30915,2.31,1036000000.0
2007-11-30 06:55:00,2.31,2.3101,2.3098,2.3099,954400000.0
2007-11-30 06:56:00,2.3099,2.31,2.3096,2.3096,846300000.0
2007-11-30 06:57:00,2.3096,2.3098,2.3093,2.3098,938200000.0
2007-11-30 06:58:00,2.3098,2.3099,2.30965,2.30975,1074300000.0
2007-11-30 06:59:00,2.30975,2.31,2.30965,2.3099,687200000.0
2007-11-30 07:00:00,2.3099,2.3102,2.30965,2.31,1201400000.0
2007-11-30 07:01:00,2.31,2.3101,2.30985,2.30985,1093500000.0
2007-11-30 07:02:00,2.3099,2.31,2.3096,2.30985,774300000.0
2007-11-30 07:03:00,2.3098,2.3101,2.3098,2.3101,460200000.0
2007-11-30 07:04:00,2.3101,2.31035,2.30995,2.3101,1072100000.0
2007-11-30 07:05:00,2.3101,2.3101,2.30965,2.3098,1044100000.0
2007-11-30 07:06:00,2.3098,2.3098,2.30965,2.3098,1078400000.0
2007-11-30 07:07:00,2.3098,2.3098,2.30955,2.3097,892800000.0
2007-11-30 07:08:00,2.3098,2.3098,2.3095,2.3096,1048000000.0
2007-11-30 07:09:00,2.3096,2.3099,2.3095,2.30985,792800000.0
2007-11-30 07:10:00,2.30985,2.3099,2.30975,2.30985,814700000.0
2007-11-30 07:11:00,2.30985,2.30985,2.30945,2.3096,682600000.0
2007-11-30 07:12:00,2.3096,2.3098,2.30955,2.30965,1064500000.0
2007-11-30 07:13:00,2.30965,2.3097,2.3091,2.3097,1087700000.0
2007-11-30 07:14:00,2.3095,2.30975,2.3095,2.30975,1083000000.0
2007-11-30 07:15:00,2.30975,2.30975,2.30945,2.3097,511600000.0
2007-11-30 07:16:00,2.3095,2.30985,2.3095,2.30985,830400000.0
2007-11-30 07:17:00,2.30985,2.30985,2.30965,2.30965,920700000.0
2007-11-30 07:18:00,2.30965,2.30975,2.3093,2.3094,776400000.0
2007-11-30 07:19:00,2.3094,2.3094,2.3091,2.3091,1050000000.0
2007-11-30 07:20:00,2.3091,2.30925,2.30885,2.30925,1032700000.0
2007-11-30 07:21:00,2.30925,2.30955,2.30905,2.30915,769800000.0
2007-11-30 07:22:00,2.30915,2.3096,2.30905,2.30955,894400000.0
2007-11-30 07:23:00,2.30955,2.31065,2.3095,2.31035,816000000.0
2007-11-30 07:24:00,2.31045,2.31085,2.31005,2.31085,890700000.0
2007-11-30 07:25:00,2.31085,2.3116,2.31085,2.3113,1030400000.0
2007-11-30 07:26:00,2.31125,2.3119,2.31125,2.31165,1422400000.0
2007-11-30 07:27:00,2.31165,2.3124,2.3115,2.3124,1019400000.0
2007-11-30 07:28:00,2.3122,2.31315,2.31205,2.31265,704800000.0
2007-11-30 07:29:00,2.31265,2.31285,2.3122,2.3124,1078200000.0
2007-11-30 07:30:00,2.3124,2.3124,2.3119,2.3121,1305300000.0
2007-11-30 07:31:00,2.31225,2.3123,2.3116,2.3117,959700000.0
2007-11-30 07:32:00,2.3117,2.3118,2.31125,2.3115,1190000000.0
2007-11-30 07:33:00,2.31145,2.31165,2.31145,2.31165,1052700000.0
2007-11-30 07:34:00,2.31165,2.3117,2.3115,2.3115,1025000000.0
2007-11-30 07:35:00,2.3115,2.31155,2.3113,2.31155,650300000.0
2007-11-30 07:36:00,2.31155,2.312,2.31155,2.3119,927000000.0
2007-11-30 07:37:00,2.3119,2.3119,2.3115,2.31175,470400000.0
2007-11-30 07:38:00,2.31175,2.31185,2.3114,2.3116,914000000.0
2007-11-30 07:39:00,2.3116,2.31185,2.3113,2.31135,1161300000.0
2007-11-30 07:40:00,2.31135,2.31145,2.3111,2.31135,1149000000.0
2007-11-30 07:41:00,2.31135,2.31165,2.311,2.31145,970200000.0
2007-11-30 07:42:00,2.31145,2.31175,2.3111,2.3114,1133700000.0
2007-11-30 07:43:00,2.3114,2.31155,2.3108,2.311,1005600000.0
2007-11-30 07:44:00,2.311,2.3111,2.311,2.3111,1252800000.0
2007-11-30 07:45:00,2.3111,2.3111,2.3108,2.3108,952200000.0
2007-11-30 07:46:00,2.3108,2.3109,2.3107,2.3109,1269600000.0
2007-11-30 07:47:00,2.3109,2.3112,2.3108,2.3108,1028000000.0
2007-11-30 07:48:00,2.3108,2.3112,2.3105,2.3108,1127700000.0
2007-11-30 07:49:00,2.31075,2.311,2.31075,2.3109,966700000.0
2007-11-30 07:50:00,2.3109,2.311,2.31085,2.31085,768000000.0
2007-11-30 07:51:00,2.31085,2.3112,2.31065,2.3111,1006400000.0
2007-11-30 07:52:00,2.3111,2.3111,2.3109,2.31105,764000000.0
2007-11-30 07:53:00,2.31105,2.31145,2.3106,2.3113,1151800000.0
2007-11-30 07:54:00,2.3113,2.31205,2.311,2.3112,787000000.0
2007-11-30 07:55:00,2.3112,2.31135,2.3111,2.31135,1014400000.0
2007-11-30 07:56:00,2.31135,2.31185,2.3112,2.31155,778500000.0
2007-11-30 07:57:00,2.3115,2.31165,2.311,2.3115,616900000.0
2007-11-30 07:58:00,2.3115,2.31165,2.3112,2.3114,758400000.0
2007-11-30 07:59:00,2.3114,2.31175,2.3114,2.31155,347200000.0
2007-11-30 08:00:00,2.31155,2.31165,2.31125,2.3114,681200000.0
2007-11-30 08:01:00,2.3114,2.31155,2.3112,2.31135,605900000.0
2007-11-30 08:02:00,2.31125,2.31185,2.3112,2.31175,545100000.0
2007-11-30 08:03:00,2.31175,2.3125,2.31175,2.31215,657600000.0
2007-11-30 08:04:00,2.31215,2.31225,2.3121,2.3122,775600000.0
2007-11-30 08:05:00,2.3122,2.31235,2.3121,2.3122,1071800000.0
2007-11-30 08:06:00,2.3122,2.31245,2.31195,2.312,758200000.0
2007-11-30 08:07:00,2.312,2.3122,2.3118,2.3118,1072900000.0
2007-11-30 08:08:00,2.3118,2.3123,2.3116,2.31185,831600000.0
2007-11-30 08:09:00,2.31185,2.31205,2.3114,2.3116,615800000.0
2007-11-30 08:10:00,2.3115,2.31185,2.31145,2.31185,628000000.0
2007-11-30 08:11:00,2.31185,2.31185,2.31135,2.31135,603200000.0
2007-11-30 08:12:00,2.31135,2.3117,2.31135,2.31165,664200000.0
2007-11-30 08:13:00,2.31165,2.31165,2.3115,2.31165,622400000.0
2007-11-30 08:14:00,2.31165,2.31185,2.31165,2.3117,576400000.0
2007-11-30 08:15:00,2.3117,2.31205,2.3117,2.31205,817100000.0
2007-11-30 08:16:00,2.3119,2.3126,2.3113,2.3115,753700000.0
2007-11-30 08:17:00,2.31195,2.31235,2.3115,2.31165,708800000.0
2007-11-30 08:18:00,2.31165,2.31215,2.3116,2.3118,708700000.0
2007-11-30 08:19:00,2.3118,2.31185,2.31165,2.3117,952000000.0
2007-11-30 08:20:00,2.3117,2.3117,2.3113,2.31145,1044800000.0
2007-11-30 08:21:00,2.31145,2.31145,2.31135,2.3114,871200000.0
2007-11-30 08:22:00,2.31145,2.3116,2.3111,2.31145,1069000000.0
2007-11-30 08:23:00,2.31145,2.31205,2.3111,2.3117,855400000.0
2007-11-30 08:24:00,2.31155,2.31255,2.3115,2.3123,866800000.0
2007-11-30 08:25:00,2.3123,2.31275,2.3118,2.312,432100000.0
2007-11-30 08:26:00,2.312,2.3123,2.3119,2.3122,946600000.0
2007-11-30 08:27:00,2.3122,2.31255,2.31205,2.31255,986400000.0
2007-11-30 08:28:00,2.31255,2.31275,2.3122,2.3123,496800000.0
2007-11-30 08:29:00,2.3123,2.31245,2.31185,2.3121,564000000.0
2007-11-30 08:30:00,2.3121,2.31225,2.31185,2.31185,569600000.0
2007-11-30 08:31:00,2.31185,2.31205,2.3118,2.31205,315500000.0
2007-11-30 08:32:00,2.31205,2.3125,2.3113,2.3114,583200000.0
2007-11-30 08:33:00,2.3114,2.31155,2.311,2.31145,991200000.0
2007-11-30 08:34:00,2.31145,2.31155,2.3111,2.31135,785600000.0
2007-11-30 08:35:00,2.31135,2.31145,2.3111,2.31145,1241200000.0
2007-11-30 08:36:00,2.31145,2.3116,2.31105,2.31105,839200000.0
2007-11-30 08:37:00,2.31105,2.31115,2.31065,2.31065,755200000.0
2007-11-30 08:38:00,2.3107,2.3107,2.31045,2.31055,1140200000.0
2007-11-30 08:39:00,2.31055,2.31095,2.31045,2.31065,738500000.0
2007-11-30 08:40:00,2.31065,2.31075,2.3097,2.3101,691200000.0
2007-11-30 08:41:00,2.3101,2.31055,2.31,2.31055,530300000.0
2007-11-30 08:42:00,2.31055,2.31085,2.31025,2.31025,624500000.0
2007-11-30 08:43:00,2.3102,2.31045,2.31015,2.31035,564400000.0
2007-11-30 08:44:00,2.31045,2.31115,2.3104,2.31085,709400000.0
2007-11-30 08:45:00,2.31085,2.31085,2.30795,2.30795,832200000.0
2007-11-30 08:46:00,2.30815,2.30845,2.3074,2.30845,834100000.0
2007-11-30 08:47:00,2.30845,2.30945,2.30845,2.30945,835500000.0
2007-11-30 08:48:00,2.30945,2.3106,2.30925,2.3101,917700000.0
2007-11-30 08:49:00,2.3101,2.3102,2.30955,2.30965,635200000.0
2007-11-30 08:50:00,2.30965,2.3098,2.30935,2.30955,1019700000.0
2007-11-30 08:51:00,2.3095,2.30965,2.309,2.30935,812300000.0
2007-11-30 08:52:00,2.30935,2.3098,2.3093,2.30935,1092200000.0
2007-11-30 08:53:00,2.30935,2.30995,2.30935,2.30995,859600000.0
2007-11-30 08:54:00,2.30995,2.31045,2.30995,2.31015,1076300000.0
2007-11-30 08:55:00,2.31015,2.31025,2.3099,2.3099,1078800000.0
2007-11-30 08:56:00,2.3099,2.30995,2.30975,2.30995,627300000.0
2007-11-30 08:57:00,2.30995,2.31035,2.30985,2.31005,802900000.0
2007-11-30 08:58:00,2.31005,2.31005,2.30955,2.30955,421200000.0
2007-11-30 08:59:00,2.30955,2.30955,2.3088,2.3091,870600000.0
2007-11-30 09:00:00,2.3091,2.3099,2.3091,2.3096,1169100000.0
2007-11-30 09:01:00,2.3096,2.3101,2.3094,2.3098,1210700000.0
2007-11-30 09:02:00,2.3099,2.3101,2.3094,2.3098,657800000.0
2007-11-30 09:03:00,2.3098,2.31045,2.3095,2.31,973800000.0
2007-11-30 09:04:00,2.31,2.3105,2.3098,2.3103,1006000000.0
2007-11-30 09:05:00,2.31025,2.31055,2.3101,2.31055,725800000.0
2007-11-30 09:06:00,2.31055,2.31065,2.31015,2.31025,897500000.0
2007-11-30 09:07:00,2.31015,2.31025,2.3098,2.30985,984800000.0
2007-11-30 09:08:00,2.3099,2.3101,2.30925,2.3093,760100000.0
2007-11-30 09:09:00,2.3093,2.30975,2.3093,2.30965,1132700000.0
2007-11-30 09:10:00,2.30965,2.30985,2.30965,2.30975,614400000.0
2007-11-30 09:11:00,2.30975,2.3107,2.3094,2.3104,689500000.0
2007-11-30 09:12:00,2.3104,2.31065,2.3102,2.31065,768500000.0
2007-11-30 09:13:00,2.31065,2.31115,2.31025,2.3108,857000000.0
2007-11-30 09:14:00,2.3108,2.31115,2.3104,2.311,907300000.0
2007-11-30 09:15:00,2.311,2.31165,2.3109,2.3111,995800000.0
2007-11-30 09:16:00,2.3111,2.31145,2.3109,2.31145,1041800000.0
2007-11-30 09:17:00,2.31145,2.31145,2.311,2.3113,622200000.0
2007-11-30 09:18:00,2.3113,2.31145,2.3107,2.3111,529500000.0
2007-11-30 09:19:00,2.3111,2.31165,2.31075,2.31075,506400000.0
2007-11-30 09:20:00,2.31075,2.3113,2.3106,2.3106,700600000.0
2007-11-30 09:21:00,2.3106,2.3108,2.30995,2.3103,891300000.0
2007-11-30 09:22:00,2.3102,2.31095,2.3094,2.3094,845500000.0
2007-11-30 09:23:00,2.3094,2.3094,2.30785,2.30865,537000000.0
2007-11-30 09:24:00,2.30865,2.3092,2.3083,2.309,424300000.0
2007-11-30 09:25:00,2.309,2.30965,2.30885,2.30965,605400000.0
2007-11-30 09:26:00,2.30965,2.31,2.3092,2.30975,920000000.0
2007-11-30 09:27:00,2.3096,2.3097,2.3091,2.3092,1029200000.0
2007-11-30 09:28:00,2.3092,2.30975,2.309,2.3095,594000000.0
2007-11-30 09:29:00,2.3095,2.3096,2.3091,2.3094,714500000.0
2007-11-30 09:30:00,2.3094,2.3096,2.3093,2.3095,774700000.0
2007-11-30 09:31:00,2.3094,2.3106,2.3093,2.3104,1097800000.0
2007-11-30 09:32:00,2.3104,2.3104,2.30995,2.3103,664700000.0
2007-11-30 09:33:00,2.3103,2.3103,2.3097,2.3102,272800000.0
2007-11-30 09:34:00,2.3102,2.31045,2.3099,2.30995,723600000.0
2007-11-30 09:35:00,2.3102,2.31075,2.31,2.31075,850500000.0
2007-11-30 09:36:00,2.3106,2.3108,2.3102,2.3102,974700000.0
2007-11-30 09:37:00,2.3103,2.3109,2.3102,2.3102,912100000.0
2007-11-30 09:38:00,2.3102,2.3102,2.3098,2.31005,896300000.0
2007-11-30 09:39:00,2.31005,2.3101,2.30935,2.3096,1006100000.0
2007-11-30 09:40:00,2.3096,2.3099,2.3092,2.3093,837100000.0
2007-11-30 09:41:00,2.3093,2.3094,2.30865,2.309,636500000.0
2007-11-30 09:42:00,2.309,2.309,2.3085,2.3086,557800000.0
2007-11-30 09:43:00,2.3086,2.3087,2.3086,2.3086,484000000.0
2007-11-30 09:44:00,2.3086,2.3087,2.3083,2.3087,902700000.0
2007-11-30 09:45:00,2.3087,2.3087,2.3083,2.3084,931900000.0
2007-11-30 09:46:00,2.3086,2.3089,2.30845,2.3087,1018300000.0
2007-11-30 09:47:00,2.3087,2.3091,2.30855,2.3088,1039000000.0
2007-11-30 09:48:00,2.3089,2.3098,2.30885,2.3098,981400000.0
2007-11-30 09:49:00,2.3098,2.3106,2.30965,2.3102,974000000.0
2007-11-30 09:50:00,2.3102,2.3102,2.30975,2.3098,992300000.0
2007-11-30 09:51:00,2.3098,2.3111,2.3098,2.31065,1020300000.0
2007-11-30 09:52:00,2.3108,2.311,2.3089,2.3098,1123100000.0
2007-11-30 09:53:00,2.3098,2.3098,2.3087,2.3092,1068300000.0
2007-11-30 09:54:00,2.3092,2.3094,2.3088,2.3094,969700000.0
2007-11-30 09:55:00,2.3094,2.3094,2.3082,2.3084,1126200000.0
2007-11-30 09:56:00,2.3084,2.3088,2.3083,2.3086,1135500000.0
2007-11-30 09:57:00,2.3086,2.3098,2.3085,2.30915,1171700000.0
2007-11-30 09:58:00,2.3093,2.3098,2.3092,2.3098,1062700000.0
2007-11-30 09:59:00,2.3098,2.3112,2.3098,2.3112,631500000.0
2007-11-30 10:00:00,2.3112,2.3116,2.3108,2.3114,612000000.0
2007-11-30 10:01:00,2.31125,2.3114,2.3111,2.3113,894400000.0
2007-11-30 10:02:00,2.3113,2.3114,2.3111,2.3112,712300000.0
2007-11-30 10:03:00,2.3113,2.3116,2.311,2.3116,1010700000.0
2007-11-30 10:04:00,2.3116,2.3131,2.3115,2.3126,1024700000.0
2007-11-30 10:05:00,2.3126,2.31285,2.3126,2.31285,46100000.0
2007-11-30 10:06:00,2.31285,2.31285,2.31185,2.31185,184825000.0
2007-11-30 10:07:00,2.31185,2.312,2.3113,2.3116,447925000.0
2007-11-30 10:08:00,2.31155,2.3134,2.31155,2.3134,944475001.0
2007-11-30 10:09:00,2.3134,2.3144,2.31325,2.31405,469800000.0
2007-11-30 10:10:00,2.31405,2.31405,2.313,2.31365,209512500.0
2007-11-30 10:11:00,2.31365,2.3138,2.31235,2.31235,439424997.0
2007-11-30 10:12:00,2.31235,2.3126,2.3119,2.3123,1275299997.0
2007-11-30 10:13:00,2.3124,2.313,2.31225,2.3128,869200000.0
2007-11-30 10:14:00,2.3129,2.3132,2.3125,2.3132,1159800000.0
2007-11-30 10:15:00,2.3131,2.3131,2.3129,2.3129,1259200000.0
2007-11-30 10:16:00,2.3129,2.3136,2.3129,2.3136,1040400000.0
2007-11-30 10:17:00,2.3136,2.3143,2.3135,2.31405,1114600000.0
2007-11-30 10:18:00,2.3142,2.3143,2.3139,2.3141,1206700000.0
2007-11-30 10:19:00,2.3142,2.3142,2.3135,2.3136,1072700000.0
2007-11-30 10:20:00,2.3136,2.3139,2.3136,2.3137,1094000000.0
2007-11-30 10:21:00,2.3137,2.3137,2.3135,2.3137,1129000000.0
2007-11-30 10:22:00,2.3137,2.3141,2.3136,2.31385,1096300000.0
2007-11-30 10:23:00,2.31385,2.3146,2.3137,2.31405,1083900000.0
2007-11-30 10:24:00,2.31405,2.3144,2.31385,2.314,1019500000.0
2007-11-30 10:25:00,2.314,2.3148,2.3139,2.3141,1092100000.0
2007-11-30 10:26:00,2.31405,2.3151,2.314,2.3146,991300000.0
2007-11-30 10:27:00,2.31445,2.315,2.31435,2.3146,1203500000.0
2007-11-30 10:28:00,2.3147,2.3148,2.3143,2.31435,1235600000.0
2007-11-30 10:29:00,2.31435,2.3146,2.3137,2.3137,1051300000.0
2007-11-30 10:30:00,2.3137,2.3143,2.3135,2.3143,947300000.0
2007-11-30 10:31:00,2.3144,2.3144,2.3134,2.3134,454587500.0
2007-11-30 10:32:00,2.3134,2.3141,2.313,2.3133,921300000.0
2007-11-30 10:33:00,2.3133,2.3134,2.31165,2.3127,801600000.0
2007-11-30 10:34:00,2.3127,2.3135,2.3126,2.31315,1012900000.0
2007-11-30 10:35:00,2.3133,2.3138,2.3131,2.3137,998200000.0
2007-11-30 10:36:00,2.3137,2.3143,2.3136,2.314,1035300000.0
2007-11-30 10:37:00,2.314,2.3142,2.3129,2.3134,931400000.0
2007-11-30 10:38:00,2.3134,2.3137,2.3131,2.3134,1225700000.0
2007-11-30 10:39:00,2.3134,2.3138,2.3133,2.3138,1214600000.0
2007-11-30 10:40:00,2.3138,2.3139,2.3136,2.3137,1024500000.0
2007-11-30 10:41:00,2.3137,2.31375,2.3135,2.31365,1195200000.0
2007-11-30 10:42:00,2.31365,2.31385,2.3132,2.31355,984800000.0
2007-11-30 10:43:00,2.3135,2.3136,2.3132,2.3133,1444200000.0
2007-11-30 10:44:00,2.3133,2.3135,2.3132,2.31335,876100000.0
2007-11-30 10:45:00,2.3134,2.3134,2.3131,2.3131,878300000.0
2007-11-30 10:46:00,2.3131,2.3132,2.313,2.31305,1239600000.0
2007-11-30 10:47:00,2.31305,2.3131,2.3129,2.3131,564300000.0
2007-11-30 10:48:00,2.3131,2.3134,2.3129,2.3132,872900000.0
2007-11-30 10:49:00,2.31315,2.3134,2.3131,2.3132,1300500000.0
2007-11-30 10:50:00,2.3132,2.3132,2.3128,2.3128,991800000.0
2007-11-30 10:51:00,2.3128,2.3133,2.3128,2.3131,976700000.0
2007-11-30 10:52:00,2.3131,2.3132,2.3129,2.3131,1098100000.0
2007-11-30 10:53:00,2.3132,2.3135,2.313,2.3132,1070600000.0
2007-11-30 10:54:00,2.3132,2.3133,2.31285,2.313,965000000.0
2007-11-30 10:55:00,2.313,2.31315,2.3124,2.3125,1008800000.0
2007-11-30 10:56:00,2.3125,2.3127,2.3122,2.3123,908300000.0
2007-11-30 10:57:00,2.3123,2.3129,2.3123,2.3128,1057300000.0
2007-11-30 10:58:00,2.3127,2.3141,2.3126,2.3141,1231600000.0
2007-11-30 10:59:00,2.3139,2.3147,2.3138,2.3147,896400000.0
2007-11-30 11:00:00,2.31465,2.3148,2.3141,2.3147,792800000.0
2007-11-30 11:01:00,2.3147,2.3152,2.3146,2.3148,1119500000.0
2007-11-30 11:02:00,2.3147,2.3154,2.3147,2.3153,890400000.0
2007-11-30 11:03:00,2.3153,2.3153,2.3146,2.3148,935900000.0
2007-11-30 11:04:00,2.3148,2.3148,2.3144,2.3146,664000000.0
2007-11-30 11:05:00,2.3146,2.3148,2.3143,2.3148,601200000.0
2007-11-30 11:06:00,2.3148,2.3151,2.3144,2.31465,757800000.0
2007-11-30 11:07:00,2.31465,2.3157,2.31465,2.31535,1046300000.0
2007-11-30 11:08:00,2.31545,2.3159,2.3153,2.3158,1137800000.0
2007-11-30 11:09:00,2.3158,2.3158,2.3153,2.3154,930200000.0
2007-11-30 11:10:00,2.3155,2.3156,2.3153,2.3156,1293200000.0
2007-11-30 11:11:00,2.3156,2.3157,2.3153,2.3157,1076200000.0
2007-11-30 11:12:00,2.3157,2.3159,2.3151,2.31565,1354000000.0
2007-11-30 11:13:00,2.31565,2.3159,2.3148,2.315,1189900000.0
2007-11-30 11:14:00,2.315,2.31525,2.3148,2.31495,845100000.0
2007-11-30 11:15:00,2.31495,2.315,2.3143,2.3146,682900000.0
2007-11-30 11:16:00,2.3146,2.31465,2.3142,2.31465,1361700000.0
2007-11-30 11:17:00,2.31465,2.31485,2.3143,2.3148,1133900000.0
2007-11-30 11:18:00,2.3148,2.3149,2.3143,2.3149,1013700000.0
2007-11-30 11:19:00,2.3149,2.31535,2.3148,2.31535,1015100000.0
2007-11-30 11:20:00,2.31535,2.31535,2.315,2.3151,1136500000.0
2007-11-30 11:21:00,2.3151,2.3151,2.3142,2.3142,1198400000.0
2007-11-30 11:22:00,2.3142,2.3149,2.3142,2.3149,1210900000.0
2007-11-30 11:23:00,2.3149,2.3152,2.3147,2.3148,1142100000.0
2007-11-30 11:24:00,2.3148,2.3151,2.3147,2.3148,956500000.0
2007-11-30 11:25:00,2.3148,2.315,2.3146,2.3147,1449600000.0
2007-11-30 11:26:00,2.3147,2.315,2.3147,2.315,1275900000.0
2007-11-30 11:27:00,2.315,2.315,2.3145,2.3146,1160900000.0
2007-11-30 11:28:00,2.3146,2.3148,2.3142,2.3142,1144000000.0
2007-11-30 11:29:00,2.3142,2.3144,2.31405,2.3142,1690100000.0
2007-11-30 11:30:00,2.3142,2.3142,2.3137,2.3138,758100000.0
2007-11-30 11:31:00,2.3138,2.3139,2.3137,2.3139,964100000.0
2007-11-30 11:32:00,2.3139,2.3146,2.3138,2.3146,890400000.0
2007-11-30 11:33:00,2.3146,2.31475,2.3144,2.3146,733200000.0
2007-11-30 11:34:00,2.3145,2.3153,2.3145,2.3152,868600000.0
2007-11-30 11:35:00,2.3152,2.31565,2.3152,2.3156,600400000.0
2007-11-30 11:36:00,2.3155,2.3157,2.3153,2.3153,577400000.0
2007-11-30 11:37:00,2.3153,2.316,2.3153,2.3158,518700000.0
2007-11-30 11:38:00,2.3158,2.31635,2.3157,2.3158,628200000.0
2007-11-30 11:39:00,2.3158,2.3164,2.3158,2.3164,647100000.0
2007-11-30 11:40:00,2.3164,2.3166,2.3162,2.3165,1037200000.0
2007-11-30 11:41:00,2.3165,2.3165,2.31625,2.3163,935900000.0
2007-11-30 11:42:00,2.3163,2.3165,2.3162,2.3162,1156700000.0
2007-11-30 11:43:00,2.3162,2.3167,2.3162,2.3166,818300000.0
2007-11-30 11:44:00,2.3166,2.3168,2.3164,2.3165,1214200000.0
2007-11-30 11:45:00,2.3165,2.3168,2.3164,2.3165,884600000.0
2007-11-30 11:46:00,2.3165,2.3165,2.31615,2.31625,1242600000.0
2007-11-30 11:47:00,2.3163,2.3166,2.3162,2.31635,1362400000.0
2007-11-30 11:48:00,2.3164,2.3164,2.3154,2.3156,1005400000.0
2007-11-30 11:49:00,2.31555,2.31575,2.3154,2.31555,802300000.0
2007-11-30 11:50:00,2.31555,2.3156,2.3153,2.3156,858400000.0
2007-11-30 11:51:00,2.3156,2.3156,2.3153,2.3154,814000000.0
2007-11-30 11:52:00,2.3153,2.31545,2.3152,2.31535,992200000.0
2007-11-30 11:53:00,2.31535,2.31545,2.3151,2.3154,902700000.0
2007-11-30 11:54:00,2.3154,2.3157,2.3153,2.3155,928400000.0
2007-11-30 11:55:00,2.3155,2.3157,2.3152,2.3154,928900000.0
2007-11-30 11:56:00,2.31545,2.3156,2.3151,2.3151,1149400000.0
2007-11-30 11:57:00,2.3152,2.3152,2.31495,2.3152,1048200000.0
2007-11-30 11:58:00,2.3152,2.3155,2.3151,2.3152,969800000.0
2007-11-30 11:59:00,2.3152,2.3154,2.3148,2.3148,511500000.0
2007-11-30 12:00:00,2.3148,2.3157,2.3145,2.3157,908800002.0
2007-11-30 12:01:00,2.3157,2.31585,2.3151,2.3153,947700000.0
2007-11-30 12:02:00,2.3153,2.31535,2.3149,2.315,956700000.0
2007-11-30 12:03:00,2.31505,2.3158,2.315,2.3153,1096100000.0
2007-11-30 12:04:00,2.3153,2.3164,2.3153,2.3162,1029200000.0
2007-11-30 12:05:00,2.3161,2.3165,2.3159,2.3161,1157300001.0
2007-11-30 12:06:00,2.316,2.3161,2.3154,2.3154,1107400000.0
2007-11-30 12:07:00,2.3154,2.3154,2.3147,2.3151,983300000.0
2007-11-30 12:08:00,2.3152,2.3156,2.3147,2.3148,1289800000.0
2007-11-30 12:09:00,2.3148,2.3149,2.3146,2.3149,1180800000.0
2007-11-30 12:10:00,2.3149,2.3153,2.3147,2.3149,1295600000.0
2007-11-30 12:11:00,2.315,2.3151,2.3147,2.3147,1193600000.0
2007-11-30 12:12:00,2.3146,2.3151,2.3146,2.3151,1469600000.0
2007-11-30 12:13:00,2.3151,2.3154,2.315,2.3153,1120800000.0
2007-11-30 12:14:00,2.3153,2.3153,2.3144,2.3149,954300000.0
2007-11-30 12:15:00,2.3149,2.315,2.3143,2.3147,613100000.0
2007-11-30 12:16:00,2.31465,2.31485,2.3144,2.31445,802900000.0
2007-11-30 12:17:00,2.31445,2.31445,2.3136,2.3141,967600000.0
2007-11-30 12:18:00,2.3141,2.3145,2.314,2.3142,910300000.0
2007-11-30 12:19:00,2.3142,2.3142,2.3139,2.314,810700000.0
2007-11-30 12:20:00,2.314,2.3146,2.3139,2.314,793300000.0
2007-11-30 12:21:00,2.314,2.3141,2.3129,2.3133,796200000.0
2007-11-30 12:22:00,2.3133,2.3159,2.3133,2.3158,597100000.0
2007-11-30 12:23:00,2.3159,2.3166,2.3156,2.3159,638300000.0
2007-11-30 12:24:00,2.3158,2.3159,2.3149,2.31535,973000000.0
2007-11-30 12:25:00,2.3155,2.3158,2.31525,2.3156,898000000.0
2007-11-30 12:26:00,2.3156,2.3162,2.3153,2.3161,676800000.0
2007-11-30 12:27:00,2.3161,2.31615,2.3157,2.3159,612100000.0
2007-11-30 12:28:00,2.3158,2.3163,2.3156,2.3163,847200000.0
2007-11-30 12:29:00,2.3163,2.3164,2.316,2.316,820300000.0
2007-11-30 12:30:00,2.316,2.31605,2.315,2.3151,572800000.0
2007-11-30 12:31:00,2.3151,2.3151,2.3146,2.3146,760500000.0
2007-11-30 12:32:00,2.3146,2.31525,2.3145,2.31515,1045000000.0
2007-11-30 12:33:00,2.31515,2.3156,2.31485,2.3154,910100000.0
2007-11-30 12:34:00,2.3154,2.31545,2.3148,2.3148,1031600000.0
2007-11-30 12:35:00,2.3149,2.315,2.31465,2.31485,1179300000.0
2007-11-30 12:36:00,2.31485,2.315,2.31475,2.31485,1217600000.0
2007-11-30 12:37:00,2.31485,2.31505,2.3147,2.315,759300000.0
2007-11-30 12:38:00,2.315,2.3155,2.315,2.31545,876800000.0
2007-11-30 12:39:00,2.3155,2.3157,2.31545,2.3155,810300000.0
2007-11-30 12:40:00,2.3155,2.31615,2.3153,2.31615,1254400000.0
2007-11-30 12:41:00,2.31615,2.31665,2.3161,2.31655,783000000.0
2007-11-30 12:42:00,2.31655,2.3171,2.3165,2.31705,713800000.0
2007-11-30 12:43:00,2.31705,2.3171,2.3166,2.31695,1065100000.0
2007-11-30 12:44:00,2.31695,2.31725,2.3168,2.317,809500000.0
2007-11-30 12:45:00,2.317,2.317,2.3164,2.3168,1478799997.0
2007-11-30 12:46:00,2.3168,2.3175,2.3168,2.3172,1051300000.0
2007-11-30 12:47:00,2.3174,2.3174,2.3169,2.3169,1272000000.0
2007-11-30 12:48:00,2.3169,2.3171,2.3166,2.3166,1265200000.0
2007-11-30 12:49:00,2.3166,2.3168,2.3165,2.3168,1102400000.0
2007-11-30 12:50:00,2.3168,2.3168,2.3164,2.3164,667000000.0
2007-11-30 12:51:00,2.3164,2.3164,2.3161,2.3162,1384100000.0
2007-11-30 12:52:00,2.3162,2.3162,2.3155,2.3156,677700000.0
2007-11-30 12:53:00,2.3156,2.3157,2.3153,2.3154,1015300000.0
2007-11-30 12:54:00,2.3154,2.3162,2.3153,2.3161,1298200000.0
2007-11-30 12:55:00,2.3161,2.3161,2.3133,2.3137,831700000.0
2007-11-30 12:56:00,2.3137,2.3146,2.3136,2.3137,880800000.0
2007-11-30 12:57:00,2.3137,2.3143,2.3135,2.3135,911400000.0
2007-11-30 12:58:00,2.3136,2.3138,2.3135,2.3137,561000000.0
2007-11-30 12:59:00,2.3137,2.3138,2.3131,2.3134,776400000.0
2007-11-30 13:00:00,2.3134,2.3134,2.3128,2.3131,540200000.0
2007-11-30 13:01:00,2.3131,2.3134,2.313,2.3133,785200000.0
2007-11-30 13:02:00,2.3133,2.3134,2.3133,2.3133,1550000000.0
2007-11-30 13:03:00,2.3133,2.3136,2.3133,2.3133,1721000000.0
2007-11-30 13:04:00,2.3134,2.3134,2.3132,2.3133,752300000.0
2007-11-30 13:05:00,2.3133,2.3135,2.3131,2.3135,666000000.0
2007-11-30 13:06:00,2.3135,2.3135,2.3128,2.313,608400000.0
2007-11-30 13:07:00,2.3131,2.3137,2.313,2.3137,1013600000.0
2007-11-30 13:08:00,2.3137,2.3141,2.3136,2.314,1177500000.0
2007-11-30 13:09:00,2.314,2.3143,2.3139,2.3142,830400000.0
2007-11-30 13:10:00,2.3142,2.3144,2.3142,2.3143,989900000.0
2007-11-30 13:11:00,2.3143,2.3145,2.31405,2.3141,1047000000.0
2007-11-30 13:12:00,2.31405,2.3143,2.3138,2.314,1198300000.0
2007-11-30 13:13:00,2.314,2.3142,2.314,2.3141,862400000.0
2007-11-30 13:14:00,2.3141,2.3144,2.3141,2.31435,667400000.0
2007-11-30 13:15:00,2.3144,2.31535,2.3143,2.3148,969500000.0
2007-11-30 13:16:00,2.3148,2.3152,2.31475,2.3152,889900000.0
2007-11-30 13:17:00,2.3152,2.3152,2.3148,2.3149,804200000.0
2007-11-30 13:18:00,2.3149,2.31525,2.3148,2.315,806900000.0
2007-11-30 13:19:00,2.315,2.3152,2.3148,2.3151,721800000.0
2007-11-30 13:20:00,2.315,2.3152,2.3149,2.3149,1182000000.0
2007-11-30 13:21:00,2.3148,2.3149,2.3142,2.3142,569800000.0
2007-11-30 13:22:00,2.3142,2.3144,2.3137,2.3141,666100000.0
2007-11-30 13:23:00,2.3141,2.3143,2.3138,2.3143,771900000.0
2007-11-30 13:24:00,2.3143,2.3144,2.31405,2.31425,1139300000.0
2007-11-30 13:25:00,2.31425,2.3145,2.31415,2.3144,1335500000.0
2007-11-30 13:26:00,2.31435,2.3147,2.3141,2.3145,1198800000.0
2007-11-30 13:27:00,2.3145,2.31465,2.31415,2.3145,1473500000.0
2007-11-30 13:28:00,2.3145,2.31475,2.31445,2.31475,1022700000.0
2007-11-30 13:29:00,2.3147,2.315,2.3146,2.3149,1087200000.0
2007-11-30 13:30:00,2.3149,2.31515,2.31485,2.315,967000000.0
2007-11-30 13:31:00,2.315,2.315,2.3147,2.3148,1003400000.0
2007-11-30 13:32:00,2.3148,2.3151,2.3147,2.3148,748900000.0
2007-11-30 13:33:00,2.3147,2.315,2.3146,2.315,824800000.0
2007-11-30 13:34:00,2.315,2.3153,2.315,2.3153,581800000.0
2007-11-30 13:35:00,2.3152,2.3153,2.3151,2.3153,301600000.0
2007-11-30 13:36:00,2.3153,2.31555,2.3152,2.3155,729000000.0
2007-11-30 13:37:00,2.3155,2.3161,2.3153,2.3161,661400000.0
2007-11-30 13:38:00,2.3161,2.3167,2.316,2.3165,769200000.0
2007-11-30 13:39:00,2.3165,2.31675,2.3163,2.3164,503300000.0
2007-11-30 13:40:00,2.3164,2.31675,2.3163,2.3165,551400000.0
2007-11-30 13:41:00,2.3165,2.31675,2.316,2.3161,570400000.0
2007-11-30 13:42:00,2.3161,2.3161,2.31595,2.316,793400000.0
2007-11-30 13:43:00,2.316,2.31605,2.3158,2.3159,709000000.0
2007-11-30 13:44:00,2.31585,2.3163,2.31565,2.3163,820700000.0
2007-11-30 13:45:00,2.3163,2.31635,2.3158,2.31605,623300000.0
2007-11-30 13:46:00,2.31605,2.3162,2.3159,2.3159,609200000.0
2007-11-30 13:47:00,2.3159,2.3159,2.3157,2.3158,539000000.0
2007-11-30 13:48:00,2.3158,2.316,2.3156,2.3159,655100000.0
2007-11-30 13:49:00,2.3159,2.3159,2.3156,2.3157,1364500000.0
2007-11-30 13:50:00,2.3158,2.31585,2.3155,2.3157,1650100000.0
2007-11-30 13:51:00,2.3157,2.3158,2.3156,2.3157,1745500000.0
2007-11-30 13:52:00,2.3157,2.3158,2.3156,2.3156,794000000.0
2007-11-30 13:53:00,2.3156,2.3159,2.31555,2.3159,876800000.0
2007-11-30 13:54:00,2.3159,2.316,2.3156,2.316,903200000.0
2007-11-30 13:55:00,2.316,2.3162,2.3159,2.3161,1468500000.0
2007-11-30 13:56:00,2.3162,2.3165,2.3161,2.3164,831000000.0
2007-11-30 13:57:00,2.3164,2.3169,2.3164,2.3167,1382900000.0
2007-11-30 13:58:00,2.3167,2.3167,2.3155,2.3159,998300000.0
2007-11-30 13:59:00,2.3159,2.3159,2.3152,2.3155,639100000.0
2007-11-30 14:00:00,2.3156,2.3158,2.3155,2.3156,614800000.0
2007-11-30 14:01:00,2.3156,2.316,2.31555,2.31585,1168600000.0
2007-11-30 14:02:00,2.31585,2.31625,2.31585,2.31625,895000000.0
2007-11-30 14:03:00,2.31625,2.3164,2.31615,2.31625,614500000.0
2007-11-30 14:04:00,2.31625,2.31635,2.316,2.3163,820500000.0
2007-11-30 14:05:00,2.3163,2.31655,2.3162,2.31655,692500000.0
2007-11-30 14:06:00,2.31655,2.3167,2.3165,2.31665,888000000.0
2007-11-30 14:07:00,2.31665,2.3168,2.3165,2.3167,737300000.0
2007-11-30 14:08:00,2.3167,2.3172,2.3167,2.3171,766200000.0
2007-11-30 14:09:00,2.3171,2.3172,2.3168,2.3169,757900000.0
2007-11-30 14:10:00,2.317,2.3172,2.3168,2.3171,937600000.0
2007-11-30 14:11:00,2.3171,2.3172,2.3168,2.3172,682500000.0
2007-11-30 14:12:00,2.3172,2.31735,2.3169,2.3171,723400000.0
2007-11-30 14:13:00,2.3171,2.3174,2.317,2.31735,1078000000.0
2007-11-30 14:14:00,2.3174,2.31745,2.3172,2.3172,1038800000.0
2007-11-30 14:15:00,2.3172,2.3175,2.317,2.3174,820400000.0
2007-11-30 14:16:00,2.3174,2.3178,2.3174,2.3176,1073200000.0
2007-11-30 14:17:00,2.3176,2.3177,2.31735,2.3175,943200000.0
2007-11-30 14:18:00,2.3175,2.3179,2.3175,2.31785,577437500.0
2007-11-30 14:19:00,2.31785,2.31785,2.3178,2.3178,18312500.0
2007-11-30 14:20:00,2.3178,2.31795,2.3178,2.31795,24050000.0
2007-11-30 14:21:00,2.31795,2.3183,2.31795,2.3182,146712500.0
2007-11-30 14:22:00,2.3182,2.3186,2.31805,2.31825,513325000.0
2007-11-30 14:23:00,2.3182,2.31835,2.3181,2.31825,184962500.0
2007-11-30 14:24:00,2.31825,2.31825,2.3179,2.31825,58225000.0
2007-11-30 14:25:00,2.31825,2.31825,2.31735,2.3174,435375000.0
2007-11-30 14:26:00,2.3175,2.3175,2.3168,2.3168,405500000.0
2007-11-30 14:27:00,2.3168,2.317,2.3167,2.3169,1134000000.0
2007-11-30 14:28:00,2.3169,2.3173,2.31685,2.317,1166300000.0
2007-11-30 14:29:00,2.317,2.317,2.3164,2.3165,747900000.0
2007-11-30 14:30:00,2.3164,2.3167,2.31635,2.3165,1490700000.0
2007-11-30 14:31:00,2.3165,2.3165,2.31545,2.31545,1002000000.0
2007-11-30 14:32:00,2.31545,2.3156,2.3146,2.3149,704800000.0
2007-11-30 14:33:00,2.3148,2.3152,2.3148,2.3149,600300000.0
2007-11-30 14:34:00,2.3149,2.3149,2.3144,2.3144,1204900000.0
2007-11-30 14:35:00,2.3144,2.315,2.3144,2.3148,541400000.0
2007-11-30 14:36:00,2.3148,2.315,2.3147,2.3148,1072900000.0
2007-11-30 14:37:00,2.3148,2.315,2.3147,2.3148,813900000.0
2007-11-30 14:38:00,2.3148,2.3148,2.3144,2.3147,511000000.0
2007-11-30 14:39:00,2.3147,2.315,2.3147,2.31495,813500000.0
2007-11-30 14:40:00,2.31495,2.315,2.31475,2.31485,1358900000.0
2007-11-30 14:41:00,2.3149,2.3151,2.31475,2.315,718600000.0
2007-11-30 14:42:00,2.315,2.3151,2.3147,2.3148,1287200000.0
2007-11-30 14:43:00,2.3148,2.3149,2.3144,2.3148,1092400000.0
2007-11-30 14:44:00,2.3148,2.3148,2.3147,2.3147,692000000.0
2007-11-30 14:45:00,2.3147,2.315,2.3143,2.3143,1203000000.0
2007-11-30 14:46:00,2.3143,2.3151,2.3143,2.3151,902400000.0
2007-11-30 14:47:00,2.3151,2.31525,2.3145,2.31475,1127700000.0
2007-11-30 14:48:00,2.31475,2.31475,2.3144,2.3145,1115700000.0
2007-11-30 14:49:00,2.3145,2.3148,2.3145,2.3146,812500000.0
2007-11-30 14:50:00,2.3146,2.3148,2.3143,2.3144,1331400000.0
2007-11-30 14:51:00,2.3144,2.3145,2.3143,2.31435,946600000.0
2007-11-30 14:52:00,2.31435,2.3145,2.3143,2.3145,1395400000.0
2007-11-30 14:53:00,2.3145,2.3146,2.3145,2.3146,1072600000.0
2007-11-30 14:54:00,2.31455,2.3146,2.3145,2.3146,750400000.0
2007-11-30 14:55:00,2.3146,2.3148,2.3142,2.3143,1027200000.0
2007-11-30 14:56:00,2.3143,2.3147,2.3142,2.3146,1040200000.0
2007-11-30 14:57:00,2.3146,2.3148,2.31445,2.31455,1501800000.0
2007-11-30 14:58:00,2.3146,2.31505,2.3146,2.3147,1338700000.0
2007-11-30 14:59:00,2.3147,2.31475,2.3139,2.3143,1076600000.0
2007-11-30 15:00:00,2.3143,2.3144,2.3137,2.3137,808600000.0
2007-11-30 15:01:00,2.3137,2.3138,2.31345,2.31365,985300000.0
2007-11-30 15:02:00,2.3137,2.3142,2.3137,2.3141,1032700000.0
2007-11-30 15:03:00,2.3141,2.3144,2.314,2.3143,856400000.0
2007-11-30 15:04:00,2.3143,2.3144,2.3141,2.3142,891800000.0
2007-11-30 15:05:00,2.3141,2.3144,2.3141,2.3143,913800000.0
2007-11-30 15:06:00,2.3143,2.3145,2.3141,2.3141,629600000.0
2007-11-30 15:07:00,2.3142,2.3143,2.3139,2.3142,789200000.0
2007-11-30 15:08:00,2.3142,2.3143,2.314,2.314,542700000.0
2007-11-30 15:09:00,2.314,2.314,2.3135,2.3135,538000000.0
2007-11-30 15:10:00,2.3135,2.3137,2.3133,2.3137,667200000.0
2007-11-30 15:11:00,2.3137,2.3138,2.3135,2.3137,936300000.0
2007-11-30 15:12:00,2.3137,2.3141,2.31345,2.3141,1191400000.0
2007-11-30 15:13:00,2.3141,2.3145,2.3137,2.3145,663800000.0
2007-11-30 15:14:00,2.3145,2.3149,2.3145,2.3148,807200000.0
2007-11-30 15:15:00,2.3149,2.31495,2.3143,2.31465,780400000.0
2007-11-30 15:16:00,2.31465,2.31495,2.3144,2.3144,1424000000.0
2007-11-30 15:17:00,2.3144,2.3148,2.3144,2.3147,778900000.0
2007-11-30 15:18:00,2.3147,2.31495,2.3147,2.3147,935600000.0
2007-11-30 15:19:00,2.3147,2.3148,2.31415,2.3145,1183400000.0
2007-11-30 15:20:00,2.3145,2.3146,2.31395,2.31395,584000000.0
2007-11-30 15:21:00,2.31395,2.3141,2.31385,2.314,819600000.0
2007-11-30 15:22:00,2.31405,2.3145,2.3139,2.3144,887099997.0
2007-11-30 15:23:00,2.3145,2.3147,2.31435,2.3144,1009400000.0
2007-11-30 15:24:00,2.31435,2.3146,2.31385,2.314,1077800000.0
2007-11-30 15:25:00,2.314,2.3143,2.314,2.3142,508000000.0
2007-11-30 15:26:00,2.3142,2.31485,2.314,2.31485,1011700000.0
2007-11-30 15:27:00,2.31485,2.31485,2.3144,2.3145,374900000.0
2007-11-30 15:28:00,2.3145,2.31465,2.31425,2.3144,1204600000.0
2007-11-30 15:29:00,2.3144,2.3144,2.3139,2.3143,1103600000.0
2007-11-30 15:30:00,2.3143,2.3147,2.3137,2.3144,1076599999.0
2007-11-30 15:31:00,2.3144,2.3149,2.3144,2.31485,792900000.0
2007-11-30 15:32:00,2.31485,2.31545,2.31475,2.3154,825000000.0
2007-11-30 15:33:00,2.3154,2.3158,2.315,2.3156,1113500000.0
2007-11-30 15:34:00,2.3156,2.3158,2.3152,2.3154,1030200000.0
2007-11-30 15:35:00,2.3154,2.3155,2.3146,2.3146,680500000.0
2007-11-30 15:36:00,2.3147,2.3148,2.31395,2.3142,678600000.0
2007-11-30 15:37:00,2.3142,2.31515,2.31405,2.31505,785200000.0
2007-11-30 15:38:00,2.31505,2.3152,2.315,2.3151,687200000.0
2007-11-30 15:39:00,2.3151,2.3152,2.31465,2.31465,820800000.0
2007-11-30 15:40:00,2.31465,2.31495,2.31445,2.3147,927900000.0
2007-11-30 15:41:00,2.3147,2.31485,2.31465,2.31465,780300000.0
2007-11-30 15:42:00,2.31465,2.3151,2.3145,2.3151,1230400000.0
2007-11-30 15:43:00,2.3151,2.3151,2.3145,2.3148,874500000.0
2007-11-30 15:44:00,2.3148,2.31495,2.3146,2.3146,825200000.0
2007-11-30 15:45:00,2.3146,2.3152,2.3146,2.3151,1045300000.0
2007-11-30 15:46:00,2.315,2.3156,2.3149,2.3154,490900000.0
2007-11-30 15:47:00,2.31535,2.3155,2.315,2.3154,760500000.0
2007-11-30 15:48:00,2.3154,2.3156,2.3152,2.3155,1201600000.0
2007-11-30 15:49:00,2.3155,2.3158,2.3155,2.3155,1272900000.0
2007-11-30 15:50:00,2.3155,2.3157,2.315,2.31505,1069200000.0
2007-11-30 15:51:00,2.31505,2.31505,2.3145,2.3146,1590800001.0
2007-11-30 15:52:00,2.3147,2.3155,2.3145,2.3154,1118300000.0
2007-11-30 15:53:00,2.3154,2.3155,2.3152,2.3153,740500000.0
2007-11-30 15:54:00,2.3153,2.3157,2.3153,2.3156,847200000.0
2007-11-30 15:55:00,2.3156,2.316,2.3154,2.31585,992400000.0
2007-11-30 15:56:00,2.3158,2.316,2.3156,2.3158,657300000.0
2007-11-30 15:57:00,2.31575,2.31575,2.3152,2.3156,838600000.0
2007-11-30 15:58:00,2.31565,2.3161,2.31565,2.31605,621500000.0
2007-11-30 15:59:00,2.31605,2.3163,2.316,2.3163,1266100000.0
2007-11-30 16:00:00,2.3163,2.3163,2.3157,2.3159,1081800000.0
2007-11-30 16:01:00,2.3159,2.31615,2.3158,2.3159,880200000.0
2007-11-30 16:02:00,2.3159,2.316,2.3156,2.3156,1162400008.0
2007-11-30 16:03:00,2.3156,2.3157,2.3152,2.3153,900600000.0
2007-11-30 16:04:00,2.3153,2.3157,2.3153,2.31545,729600000.0
2007-11-30 16:05:00,2.31545,2.3157,2.3152,2.3157,700500000.0
2007-11-30 16:06:00,2.3157,2.3162,2.3156,2.31615,997700000.0
2007-11-30 16:07:00,2.31615,2.31675,2.31605,2.3162,726900001.0
2007-11-30 16:08:00,2.3162,2.3163,2.31615,2.3162,1287800000.0
2007-11-30 16:09:00,2.3162,2.3165,2.31605,2.31635,892800000.0
2007-11-30 16:10:00,2.31635,2.31725,2.31625,2.3171,730800000.0
2007-11-30 16:11:00,2.3172,2.31755,2.31705,2.3173,706100000.0
2007-11-30 16:12:00,2.3173,2.31865,2.3173,2.31865,943700000.0
2007-11-30 16:13:00,2.3188,2.31885,2.3176,2.3178,351687500.0
2007-11-30 16:14:00,2.3178,2.31785,2.317,2.3173,434400000.0
2007-11-30 16:15:00,2.3173,2.31745,2.3163,2.3163,881600000.0
2007-11-30 16:16:00,2.3163,2.3168,2.3162,2.3165,612000000.0
2007-11-30 16:17:00,2.3163,2.3166,2.316,2.31615,1063600000.0
2007-11-30 16:18:00,2.31615,2.3168,2.31615,2.3167,600800000.0
2007-11-30 16:19:00,2.3167,2.31735,2.3165,2.31715,628100000.0
2007-11-30 16:20:00,2.31715,2.3177,2.317,2.3173,541600000.0
2007-11-30 16:21:00,2.3173,2.3176,2.3172,2.31745,677800000.0
2007-11-30 16:22:00,2.31745,2.318,2.3173,2.3179,863500000.0
2007-11-30 16:23:00,2.3179,2.3183,2.3179,2.3183,46937500.0
2007-11-30 16:24:00,2.3183,2.3185,2.3182,2.3185,19812500.0
2007-11-30 16:25:00,2.3185,2.3186,2.3184,2.3186,126737500.0
2007-11-30 16:26:00,2.3186,2.3186,2.3183,2.3183,106162500.0
2007-11-30 16:27:00,2.3183,2.3183,2.3172,2.31735,809125005.0
2007-11-30 16:28:00,2.31735,2.31805,2.31735,2.31805,535900000.0
2007-11-30 16:29:00,2.31805,2.31825,2.3177,2.3177,378562500.0
2007-11-30 16:30:00,2.3177,2.3179,2.3176,2.3177,509700000.0
2007-11-30 16:31:00,2.3177,2.3177,2.317,2.3171,816500000.0
2007-11-30 16:32:00,2.3171,2.31725,2.3169,2.3171,539600000.0
2007-11-30 16:33:00,2.3171,2.3172,2.317,2.3171,1063700000.0
2007-11-30 16:34:00,2.3171,2.3175,2.31705,2.3174,1174600000.0
2007-11-30 16:35:00,2.3174,2.3177,2.3173,2.3176,798600000.0
2007-11-30 16:36:00,2.3176,2.3186,2.3176,2.3184,829149999.0
2007-11-30 16:37:00,2.3184,2.3189,2.3184,2.31885,855300000.0
2007-11-30 16:38:00,2.31885,2.3191,2.3187,2.3188,1594100005.0
2007-11-30 16:39:00,2.3189,2.31905,2.31865,2.31905,800800006.0
2007-11-30 16:40:00,2.31895,2.31905,2.31895,2.31905,19250000.0
2007-11-30 16:41:00,2.31905,2.31905,2.3181,2.31875,343825000.0
2007-11-30 16:42:00,2.31875,2.3188,2.3178,2.318,676052000.0
2007-11-30 16:43:00,2.318,2.3182,2.3171,2.3171,612100001.0
2007-11-30 16:44:00,2.3171,2.3178,2.3169,2.3175,757300000.0
2007-11-30 16:45:00,2.3175,2.3178,2.3173,2.3174,770700000.0
2007-11-30 16:46:00,2.3174,2.3176,2.3171,2.3176,693100000.0
2007-11-30 16:47:00,2.3176,2.3177,2.3165,2.3166,803900000.0
2007-11-30 16:48:00,2.31655,2.317,2.3165,2.3169,821600000.0
2007-11-30 16:49:00,2.3169,2.3176,2.3169,2.3172,867100000.0
2007-11-30 16:50:00,2.3172,2.318,2.3169,2.3176,799100000.0
2007-11-30 16:51:00,2.3176,2.3177,2.317,2.317,912300000.0
2007-11-30 16:52:00,2.3171,2.3172,2.3154,2.31575,816900000.0
2007-11-30 16:53:00,2.3158,2.31625,2.31575,2.3162,856600000.0
2007-11-30 16:54:00,2.31625,2.31655,2.316,2.3164,656600000.0
2007-11-30 16:55:00,2.3164,2.31725,2.3164,2.3169,560700000.0
2007-11-30 16:56:00,2.3169,2.31735,2.3166,2.3169,851000000.0
2007-11-30 16:57:00,2.3169,2.3172,2.3165,2.3172,892100000.0
2007-11-30 16:58:00,2.3172,2.3173,2.3166,2.3167,637800000.0
2007-11-30 16:59:00,2.3167,2.31705,2.3166,2.31675,902500000.0
2007-11-30 17:00:00,2.3168,2.3169,2.31615,2.31615,830800000.0
2007-11-30 17:01:00,2.3162,2.31655,2.3161,2.3164,1100100000.0
2007-11-30 17:02:00,2.3164,2.3164,2.3156,2.3157,839100000.0
2007-11-30 17:03:00,2.3158,2.3158,2.31545,2.3156,1069100000.0
2007-11-30 17:04:00,2.3156,2.31585,2.3154,2.31585,865500000.0
2007-11-30 17:05:00,2.31585,2.31635,2.3157,2.3162,633000000.0
2007-11-30 17:06:00,2.31625,2.31625,2.315,2.31515,635000000.0
2007-11-30 17:07:00,2.31515,2.31535,2.314,2.3141,763700000.0
2007-11-30 17:08:00,2.3141,2.31455,2.3141,2.31435,766900000.0
2007-11-30 17:09:00,2.3144,2.3148,2.3136,2.3143,770300001.0
2007-11-30 17:10:00,2.3143,2.3146,2.3126,2.3134,636700000.0
2007-11-30 17:11:00,2.3134,2.3136,2.3124,2.3124,631800000.0
2007-11-30 17:12:00,2.3124,2.3128,2.3121,2.3124,649400000.0
2007-11-30 17:13:00,2.3124,2.3127,2.3122,2.31245,479700000.0
2007-11-30 17:14:00,2.31245,2.3129,2.3123,2.3124,616100000.0
2007-11-30 17:15:00,2.3124,2.31295,2.3123,2.3124,628000000.0
2007-11-30 17:16:00,2.3123,2.31355,2.3122,2.3133,783600000.0
2007-11-30 17:17:00,2.3133,2.314,2.31325,2.31375,456000000.0
2007-11-30 17:18:00,2.31375,2.31395,2.31355,2.31375,587900000.0
2007-11-30 17:19:00,2.31365,2.31375,2.31305,2.31325,810400000.0
2007-11-30 17:20:00,2.31325,2.31405,2.31275,2.31345,721300000.0
2007-11-30 17:21:00,2.31345,2.31385,2.31335,2.31375,593500000.0
2007-11-30 17:22:00,2.31375,2.314,2.313,2.313,623200000.0
2007-11-30 17:23:00,2.31305,2.31375,2.31305,2.31365,485000000.0
2007-11-30 17:24:00,2.31365,2.31405,2.31365,2.31395,573300000.0
2007-11-30 17:25:00,2.31395,2.3143,2.31375,2.31415,583000000.0
2007-11-30 17:26:00,2.31415,2.3143,2.31375,2.31425,267000000.0
2007-11-30 17:27:00,2.31425,2.31465,2.31405,2.3143,506900000.0
2007-11-30 17:28:00,2.31435,2.31445,2.31405,2.31405,506700000.0
2007-11-30 17:29:00,2.31405,2.31525,2.31405,2.3148,343200000.0
2007-11-30 17:30:00,2.3148,2.31505,2.31465,2.31495,620400000.0
2007-11-30 17:31:00,2.31495,2.3154,2.31465,2.3154,606000000.0
2007-11-30 17:32:00,2.3155,2.3156,2.31495,2.31535,323700000.0
2007-11-30 17:33:00,2.31525,2.3153,2.3148,2.31485,309700000.0
2007-11-30 17:34:00,2.31485,2.31535,2.31485,2.31515,182100000.0
2007-11-30 17:35:00,2.31525,2.31565,2.31495,2.31495,571200000.0
2007-11-30 17:36:00,2.31495,2.31605,2.31445,2.316,505900000.0
2007-11-30 17:37:00,2.3161,2.3173,2.31595,2.3171,428100000.0
2007-11-30 17:38:00,2.3173,2.3173,2.31645,2.3167,480300000.0
2007-11-30 17:39:00,2.3167,2.31705,2.31655,2.31685,548400000.0
2007-11-30 17:40:00,2.31685,2.3177,2.3167,2.31755,164700000.0
2007-11-30 17:41:00,2.31745,2.31845,2.31745,2.31825,195200000.0
2007-11-30 17:42:00,2.31825,2.31825,2.31735,2.31735,309900000.0
2007-11-30 17:43:00,2.31735,2.31785,2.3172,2.31785,356900000.0
2007-11-30 17:44:00,2.3179,2.3179,2.3171,2.31755,400300000.0
2007-11-30 17:45:00,2.3175,2.31775,2.31715,2.3175,296000000.0
2007-11-30 17:46:00,2.3175,2.3179,2.31745,2.31765,224500000.0
2007-11-30 17:47:00,2.31765,2.3182,2.31745,2.31765,444900000.0
2007-11-30 17:48:00,2.31775,2.31815,2.3176,2.31805,346700000.0
2007-11-30 17:49:00,2.31805,2.3185,2.3179,2.31815,289100000.0
2007-11-30 17:50:00,2.31815,2.3182,2.3174,2.31765,668800000.0
2007-11-30 17:51:00,2.31765,2.31795,2.31715,2.31735,623700000.0
2007-11-30 17:52:00,2.31735,2.31865,2.31725,2.3181,480600000.0
2007-11-30 17:53:00,2.31805,2.31845,2.31795,2.3181,677000000.0
2007-11-30 17:54:00,2.31815,2.3185,2.31745,2.31765,918900000.0
2007-11-30 17:55:00,2.31765,2.319,2.31765,2.3179,372800000.0
2007-11-30 17:56:00,2.3179,2.31825,2.31775,2.3178,244800000.0
2007-11-30 17:57:00,2.31775,2.31875,2.31775,2.31865,349400000.0
2007-11-30 17:58:00,2.31865,2.3206,2.31865,2.32025,321300000.0
2007-11-30 17:59:00,2.32025,2.32125,2.32005,2.32105,379600000.0
2007-11-30 18:00:00,2.32095,2.32175,2.32075,2.32075,687000000.0
2007-11-30 18:01:00,2.32085,2.3213,2.32045,2.3211,408400000.0
2007-11-30 18:02:00,2.3211,2.3212,2.32065,2.32115,553000000.0
2007-11-30 18:03:00,2.32125,2.32205,2.32115,2.3217,603400000.0
2007-11-30 18:04:00,2.3217,2.32175,2.32055,2.3208,490499999.0
2007-11-30 18:05:00,2.32075,2.32085,2.31995,2.32065,699100000.0
2007-11-30 18:06:00,2.32065,2.32065,2.31975,2.32005,548100000.0
2007-11-30 18:07:00,2.32005,2.32015,2.3198,2.31995,674300000.0
2007-11-30 18:08:00,2.31995,2.32015,2.31995,2.32015,722500000.0
2007-11-30 18:09:00,2.32015,2.32025,2.31955,2.31975,551700000.0
2007-11-30 18:10:00,2.31975,2.32045,2.31965,2.32045,763700000.0
2007-11-30 18:11:00,2.32045,2.32065,2.32005,2.32025,699400000.0
2007-11-30 18:12:00,2.32025,2.32135,2.32005,2.32135,576200000.0
2007-11-30 18:13:00,2.3213,2.32155,2.32115,2.32125,409500000.0
2007-11-30 18:14:00,2.32125,2.32125,2.32045,2.32065,465300000.0
2007-11-30 18:15:00,2.32065,2.32085,2.3203,2.32045,707900000.0
2007-11-30 18:16:00,2.32045,2.32055,2.32015,2.32045,573700000.0
2007-11-30 18:17:00,2.32045,2.32055,2.31965,2.31995,639400001.0
2007-11-30 18:18:00,2.31985,2.32035,2.3197,2.31985,697700000.0
2007-11-30 18:19:00,2.31985,2.31985,2.31865,2.31895,678100000.0
2007-11-30 18:20:00,2.31895,2.31895,2.31815,2.31835,511100000.0
2007-11-30 18:21:00,2.31835,2.31945,2.31835,2.31945,563000000.0
2007-11-30 18:22:00,2.31935,2.31955,2.31835,2.31835,716200000.0
2007-11-30 18:23:00,2.31835,2.31845,2.31795,2.31825,622500000.0
2007-11-30 18:24:00,2.3183,2.31875,2.31815,2.31845,542100000.0
2007-11-30 18:25:00,2.31845,2.31915,2.31835,2.31905,889400000.0
2007-11-30 18:26:00,2.31905,2.31925,2.31865,2.3192,1244599998.0
2007-11-30 18:27:00,2.3192,2.31955,2.31895,2.31925,889300000.0
2007-11-30 18:28:00,2.31925,2.32025,2.31925,2.3201,555900000.0
2007-11-30 18:29:00,2.32015,2.32015,2.31965,2.31995,1768800012.0
2007-11-30 18:30:00,2.31995,2.32005,2.31955,2.31965,1109600000.0
2007-11-30 18:31:00,2.31965,2.31975,2.3193,2.3193,889900000.0
2007-11-30 18:32:00,2.31935,2.31945,2.31915,2.31925,936500000.0
2007-11-30 18:33:00,2.31935,2.3194,2.31915,2.31915,787599991.0
2007-11-30 18:34:00,2.31915,2.31915,2.31825,2.31855,561100000.0
2007-11-30 18:35:00,2.31855,2.31935,2.31845,2.3192,822300000.0
2007-11-30 18:36:00,2.3192,2.31945,2.31895,2.31895,794100000.0
2007-11-30 18:37:00,2.31895,2.319,2.31855,2.3186,747600000.0
2007-11-30 18:38:00,2.31865,2.3191,2.31855,2.31885,1261599995.0
2007-11-30 18:39:00,2.31885,2.31935,2.31875,2.31915,796300000.0
2007-11-30 18:40:00,2.31915,2.31965,2.31905,2.3194,790100000.0
2007-11-30 18:41:00,2.3194,2.32035,2.3194,2.32035,572600000.0
2007-11-30 18:42:00,2.32035,2.32045,2.31995,2.32015,562900000.0
2007-11-30 18:43:00,2.32015,2.32025,2.31995,2.31995,1125900000.0
2007-11-30 18:44:00,2.31995,2.32055,2.31975,2.32025,755700000.0
2007-11-30 18:45:00,2.32025,2.32045,2.31975,2.3203,1135200000.0
2007-11-30 18:46:00,2.3203,2.32085,2.32015,2.32065,648500000.0
2007-11-30 18:47:00,2.32065,2.32085,2.31995,2.3201,608600000.0
2007-11-30 18:48:00,2.3201,2.32035,2.31995,2.32035,908300000.0
2007-11-30 18:49:00,2.32035,2.32035,2.31985,2.31995,864100000.0
2007-11-30 18:50:00,2.31995,2.32025,2.31975,2.31995,685400000.0
2007-11-30 18:51:00,2.31995,2.31995,2.31945,2.31985,795300000.0
2007-11-30 18:52:00,2.31965,2.32005,2.31965,2.32005,859600000.0
2007-11-30 18:53:00,2.32005,2.32045,2.31995,2.32025,770999998.0
2007-11-30 18:54:00,2.32025,2.32085,2.32005,2.32075,659000000.0
2007-11-30 18:55:00,2.32085,2.32155,2.32085,2.32155,933400000.0
2007-11-30 18:56:00,2.32155,2.32205,2.32125,2.32185,1069499997.0
2007-11-30 18:57:00,2.3219,2.32275,2.32165,2.32175,809400000.0
2007-11-30 18:58:00,2.32175,2.3219,2.3212,2.3217,498000000.0
2007-11-30 18:59:00,2.3217,2.32175,2.32075,2.32125,780600000.0
2007-11-30 19:00:00,2.32125,2.32125,2.321,2.32115,758400000.0
2007-11-30 19:01:00,2.32115,2.32125,2.32085,2.32085,500300000.0
2007-11-30 19:02:00,2.32085,2.32095,2.32055,2.32065,564900000.0
2007-11-30 19:03:00,2.32065,2.32075,2.32055,2.32065,560900000.0
2007-11-30 19:04:00,2.32075,2.32075,2.31935,2.31945,548100000.0
2007-11-30 19:05:00,2.31945,2.3202,2.3194,2.3196,242100000.0
2007-11-30 19:06:00,2.3196,2.3201,2.3195,2.31985,737100000.0
2007-11-30 19:07:00,2.31995,2.31995,2.3191,2.3194,692899999.0
2007-11-30 19:08:00,2.3194,2.31965,2.31935,2.31965,578300000.0
2007-11-30 19:09:00,2.31965,2.31965,2.31925,2.31925,650600000.0
2007-11-30 19:10:00,2.31935,2.31935,2.3188,2.3188,514500000.0
2007-11-30 19:11:00,2.3188,2.31915,2.3187,2.31905,517600000.0
2007-11-30 19:12:00,2.31905,2.31955,2.31895,2.31925,753500000.0
2007-11-30 19:13:00,2.31925,2.31945,2.31865,2.31915,462700000.0
2007-11-30 19:14:00,2.31915,2.31915,2.3189,2.31905,738200000.0
2007-11-30 19:15:00,2.31905,2.31925,2.31895,2.31905,588100000.0
2007-11-30 19:16:00,2.31905,2.31915,2.31885,2.3189,622600000.0
2007-11-30 19:17:00,2.3189,2.3194,2.31885,2.31915,807200000.0
2007-11-30 19:18:00,2.31915,2.31965,2.31915,2.31945,661000000.0
2007-11-30 19:19:00,2.31945,2.3199,2.31935,2.3195,705300000.0
2007-11-30 19:20:00,2.3195,2.31955,2.31925,2.31945,498000000.0
2007-11-30 19:21:00,2.31945,2.31945,2.31895,2.319,603499999.0
2007-11-30 19:22:00,2.31885,2.32005,2.31885,2.32,465600000.0
2007-11-30 19:23:00,2.32,2.32,2.31925,2.3195,718800000.0
2007-11-30 19:24:00,2.31955,2.31965,2.3192,2.31925,534700000.0
2007-11-30 19:25:00,2.31925,2.31925,2.3187,2.31885,477500000.0
2007-11-30 19:26:00,2.31885,2.31885,2.31875,2.31885,682500000.0
2007-11-30 19:27:00,2.31885,2.31895,2.3187,2.31885,702100000.0
2007-11-30 19:28:00,2.31885,2.31895,2.31855,2.31865,511900000.0
2007-11-30 19:29:00,2.31865,2.31895,2.31855,2.31895,572200000.0
2007-11-30 19:30:00,2.31875,2.31895,2.3186,2.3189,488300000.0
2007-11-30 19:31:00,2.3189,2.31935,2.31875,2.31895,577500000.0
2007-11-30 19:32:00,2.31895,2.3192,2.3189,2.31915,450100000.0
2007-11-30 19:33:00,2.3192,2.3195,2.3192,2.31945,199400000.0
2007-11-30 19:34:00,2.31945,2.31965,2.31915,2.3196,551200000.0
2007-11-30 19:35:00,2.3196,2.32055,2.3196,2.32025,504900000.0
2007-11-30 19:36:00,2.32025,2.3207,2.32025,2.3203,390800000.0
2007-11-30 19:37:00,2.3203,2.32045,2.32015,2.32025,394900000.0
2007-11-30 19:38:00,2.32025,2.3204,2.3196,2.3196,573500000.0
2007-11-30 19:39:00,2.3196,2.31965,2.31935,2.31955,697800000.0
2007-11-30 19:40:00,2.31955,2.31975,2.31895,2.319,695900000.0
2007-11-30 19:41:00,2.31895,2.31945,2.3189,2.31935,696900000.0
2007-11-30 19:42:00,2.31935,2.31935,2.31885,2.31915,580400000.0
2007-11-30 19:43:00,2.31915,2.31915,2.31895,2.31905,714800000.0
2007-11-30 19:44:00,2.31905,2.31905,2.31845,2.31885,568900000.0
2007-11-30 19:45:00,2.31885,2.31885,2.31835,2.3184,494400000.0
2007-11-30 19:46:00,2.3184,2.31845,2.31825,2.31825,415400000.0
2007-11-30 19:47:00,2.31825,2.31845,2.31755,2.31775,487000000.0
2007-11-30 19:48:00,2.31775,2.31865,2.31775,2.3182,600500000.0
2007-11-30 19:49:00,2.3182,2.31895,2.3182,2.31885,523500000.0
2007-11-30 19:50:00,2.31885,2.31915,2.31865,2.31915,568600000.0
2007-11-30 19:51:00,2.31915,2.31915,2.31855,2.31875,562600000.0
2007-11-30 19:52:00,2.31875,2.319,2.31865,2.319,852200000.0
2007-11-30 19:53:00,2.319,2.31915,2.3188,2.3188,598600000.0
2007-11-30 19:54:00,2.3188,2.319,2.3188,2.31885,459600000.0
2007-11-30 19:55:00,2.31885,2.31885,2.31845,2.31855,533800000.0
2007-11-30 19:56:00,2.31855,2.31855,2.3179,2.31815,512900000.0
2007-11-30 19:57:00,2.31815,2.31815,2.31745,2.31775,548000000.0
2007-11-30 19:58:00,2.31775,2.31785,2.3175,2.31785,546100000.0
2007-11-30 19:59:00,2.31785,2.31805,2.31735,2.3178,627300000.0
2007-11-30 20:00:00,2.3178,2.31855,2.31765,2.31815,633900000.0
2007-11-30 20:01:00,2.31815,2.31845,2.3178,2.31835,504500000.0
2007-11-30 20:02:00,2.31835,2.3189,2.31825,2.31865,589600000.0
2007-11-30 20:03:00,2.31865,2.31865,2.31795,2.31795,545700000.0
2007-11-30 20:04:00,2.31795,2.31835,2.31795,2.31825,821000000.0
2007-11-30 20:05:00,2.31835,2.31845,2.31815,2.31825,580900000.0
2007-11-30 20:06:00,2.3181,2.31855,2.31745,2.31745,763000000.0
2007-11-30 20:07:00,2.31745,2.3177,2.31745,2.31765,626600000.0
2007-11-30 20:08:00,2.31765,2.31835,2.31765,2.3182,656100000.0
2007-11-30 20:09:00,2.3182,2.31835,2.318,2.31815,519700000.0
2007-11-30 20:10:00,2.31815,2.3195,2.31805,2.31945,552300000.0
2007-11-30 20:11:00,2.3194,2.3195,2.31865,2.31865,680700000.0
2007-11-30 20:12:00,2.31865,2.31865,2.31785,2.31805,634300001.0
2007-11-30 20:13:00,2.31805,2.31805,2.31775,2.31785,545000000.0
2007-11-30 20:14:00,2.31785,2.31795,2.3178,2.31785,1160200000.0
2007-11-30 20:15:00,2.31785,2.31815,2.31785,2.3181,617000000.0
2007-11-30 20:16:00,2.3181,2.31825,2.31805,2.31815,984400000.0
2007-11-30 20:17:00,2.31815,2.3182,2.31785,2.31785,826500000.0
2007-11-30 20:18:00,2.31785,2.31795,2.31755,2.3177,789400000.0
2007-11-30 20:19:00,2.3177,2.31825,2.31765,2.3182,731800000.0
2007-11-30 20:20:00,2.3182,2.31835,2.31805,2.3181,566900000.0
2007-11-30 20:21:00,2.3181,2.31855,2.3181,2.31835,690400000.0
2007-11-30 20:22:00,2.31835,2.31875,2.3183,2.31865,763100000.0
2007-11-30 20:23:00,2.31875,2.31905,2.31865,2.31905,812000000.0
2007-11-30 20:24:00,2.31905,2.31935,2.3186,2.31915,704900000.0
2007-11-30 20:25:00,2.31915,2.31955,2.31915,2.31945,1022200000.0
2007-11-30 20:26:00,2.31945,2.31965,2.3194,2.3194,528100000.0
2007-11-30 20:27:00,2.3194,2.31965,2.31925,2.31965,1052700000.0
2007-11-30 20:28:00,2.31965,2.31975,2.31915,2.3192,606100000.0
2007-11-30 20:29:00,2.3192,2.31945,2.31915,2.31915,745800000.0
2007-11-30 20:30:00,2.31915,2.31915,2.3189,2.31905,853300000.0
2007-11-30 20:31:00,2.31905,2.3192,2.31895,2.31905,709300000.0
2007-11-30 20:32:00,2.31905,2.31975,2.31905,2.31975,715300000.0
2007-11-30 20:33:00,2.3246,2.3246,2.3245,2.3245,814800000.0
2007-11-30 20:34:00,2.31955,2.31975,2.31935,2.31935,814800000.0
2007-11-30 20:35:00,2.31935,2.31975,2.31935,2.31975,666800000.0
2007-11-30 20:36:00,2.31975,2.32005,2.31975,2.32,581500000.0
2007-11-30 20:37:00,2.32,2.32005,2.3199,2.31995,864400000.0
2007-11-30 20:38:00,2.32,2.3201,2.3199,2.3201,1628300000.0
2007-11-30 20:39:00,2.3201,2.3201,2.31945,2.3196,490800000.0
2007-11-30 20:40:00,2.3196,2.31985,2.31955,2.31985,660900000.0
2007-11-30 20:41:00,2.31985,2.32005,2.3196,2.31965,840700000.0
2007-11-30 20:42:00,2.31965,2.3197,2.31935,2.3195,970300000.0
2007-11-30 20:43:00,2.3195,2.3195,2.3193,2.31935,726700000.0
2007-11-30 20:44:00,2.31935,2.3195,2.31935,2.3195,756200000.0
2007-11-30 20:45:00,2.3195,2.3195,2.3193,2.3193,873800000.0
2007-11-30 20:46:00,2.3193,2.3194,2.31925,2.3193,699000000.0
2007-11-30 20:47:00,2.3193,2.3195,2.31915,2.3193,664900000.0
2007-11-30 20:48:00,2.3193,2.31945,2.3193,2.31935,588800000.0
2007-11-30 20:49:00,2.31935,2.31955,2.31935,2.31935,796300000.0
2007-11-30 20:50:00,2.31935,2.3196,2.31925,2.3196,657700000.0
2007-11-30 20:51:00,2.3196,2.31985,2.3193,2.31945,816600000.0
2007-11-30 20:52:00,2.31945,2.31945,2.31905,2.31915,756200000.0
2007-11-30 20:53:00,2.3192,2.3194,2.31905,2.3192,1016200000.0
2007-11-30 20:54:00,2.3192,2.3198,2.3192,2.3198,647200000.0
2007-11-30 20:55:00,2.31985,2.32025,2.3198,2.3199,665700000.0
2007-11-30 20:56:00,2.3199,2.3203,2.3199,2.31995,669700000.0
2007-11-30 20:57:00,2.31995,2.3202,2.31995,2.32015,640300000.0
2007-11-30 20:58:00,2.32005,2.32025,2.31975,2.31995,1045300000.0
2007-11-30 20:59:00,2.32,2.3206,2.31995,2.32055,718500000.0
2007-11-30 21:00:00,2.32055,2.32215,2.32055,2.32165,483500000.0
2007-11-30 21:01:00,2.32165,2.3223,2.32165,2.32215,297100000.0
2007-11-30 21:02:00,2.32215,2.32245,2.32175,2.32225,659100000.0
2007-11-30 21:03:00,2.32225,2.3229,2.32185,2.32205,483200000.0
2007-11-30 21:04:00,2.32205,2.32285,2.32175,2.3218,371700000.0
2007-11-30 21:05:00,2.3218,2.32315,2.3218,2.3226,324800000.0
2007-11-30 21:06:00,2.3226,2.32285,2.32235,2.32245,580600000.0
2007-11-30 21:07:00,2.3225,2.3225,2.3221,2.3221,613000000.0
2007-11-30 21:08:00,2.3221,2.32215,2.3219,2.3219,203100000.0
2007-11-30 21:09:00,2.3219,2.32195,2.32155,2.3216,464100000.0
2007-11-30 21:10:00,2.3216,2.32205,2.32145,2.32205,668900000.0
2007-11-30 21:11:00,2.32205,2.32215,2.32135,2.322,275200000.0
2007-11-30 21:12:00,2.322,2.3224,2.32185,2.3224,275700000.0
2007-11-30 21:13:00,2.3224,2.3226,2.3221,2.3221,124900000.0
2007-11-30 21:14:00,2.3221,2.32215,2.3218,2.3221,331800000.0
2007-11-30 21:15:00,2.3221,2.32215,2.3217,2.32205,844300000.0
2007-11-30 21:16:00,2.32205,2.32235,2.32205,2.32215,344000000.0
2007-11-30 21:17:00,2.32215,2.3227,2.32215,2.3227,235500000.0
2007-11-30 21:18:00,2.3227,2.32305,2.32255,2.3228,428200000.0
2007-11-30 21:19:00,2.32275,2.32305,2.3227,2.323,771800000.0
2007-11-30 21:20:00,2.323,2.3232,2.32275,2.32285,303600000.0
2007-11-30 21:21:00,2.32285,2.32305,2.3226,2.32295,760400000.0
2007-11-30 21:22:00,2.32295,2.32315,2.32285,2.323,613000000.0
2007-11-30 21:23:00,2.323,2.3234,2.323,2.32325,574900000.0
2007-11-30 21:24:00,2.32325,2.32345,2.32305,2.32315,767900000.0
2007-11-30 21:25:00,2.32315,2.32315,2.32275,2.32305,797600000.0
2007-11-30 21:26:00,2.32305,2.3235,2.32305,2.32345,805400000.0
2007-11-30 21:27:00,2.32345,2.3247,2.32345,2.32405,401800000.0
2007-11-30 21:28:00,2.32405,2.3243,2.32375,2.3241,669900000.0
2007-11-30 21:29:00,2.3241,2.3241,2.324,2.324,582600000.0
2007-11-30 21:30:00,2.324,2.3246,2.324,2.32425,628800000.0
2007-11-30 21:31:00,2.32425,2.3248,2.32405,2.32435,467700000.0
2007-11-30 21:32:00,2.32435,2.32475,2.3242,2.32465,616900000.0
2007-11-30 21:33:00,2.32465,2.32465,2.32445,2.32465,1161200000.0
2007-11-30 21:34:00,2.32465,2.32525,2.32465,2.32515,616500000.0
2007-11-30 21:35:00,2.32515,2.32555,2.32515,2.32555,320000000.0
2007-11-30 21:36:00,2.32555,2.3256,2.32515,2.3255,421300000.0
2007-11-30 21:37:00,2.32545,2.32595,2.3254,2.32595,352400000.0
2007-11-30 21:38:00,2.32585,2.32585,2.32555,2.32575,357000000.0
2007-11-30 21:39:00,2.32575,2.32585,2.32515,2.32545,682900000.0
2007-11-30 21:40:00,2.32545,2.3255,2.325,2.325,630100000.0
2007-11-30 21:41:00,2.325,2.32505,2.32475,2.32505,811300000.0
2007-11-30 21:42:00,2.32505,2.32505,2.32445,2.3247,638400000.0
2007-11-30 21:43:00,2.3247,2.3256,2.32465,2.32545,494100000.0
2007-11-30 21:44:00,2.32545,2.32565,2.32535,2.32555,302800000.0
2007-11-30 21:45:00,2.32555,2.32595,2.32555,2.32585,894300000.0
2007-11-30 21:46:00,2.32585,2.32715,2.32585,2.32635,441200000.0
2007-11-30 21:47:00,2.32635,2.32675,2.32625,2.32675,405900000.0
2007-11-30 21:48:00,2.32675,2.32685,2.32605,2.3262,444900000.0
2007-11-30 21:49:00,2.3262,2.3265,2.32585,2.32615,569200000.0
2007-11-30 21:50:00,2.32615,2.3263,2.32585,2.32585,816500000.0
2007-11-30 21:51:00,2.32585,2.32655,2.32575,2.32655,408200000.0
2007-11-30 21:52:00,2.32655,2.3267,2.32645,2.32655,943900000.0
2007-11-30 21:53:00,2.32655,2.32705,2.32645,2.3265,486900000.0
2007-11-30 21:54:00,2.32655,2.32685,2.3265,2.32665,221700000.0
2007-11-30 21:55:00,2.32665,2.3275,2.32665,2.32735,382600000.0
2007-11-30 21:56:00,2.32735,2.3277,2.32675,2.3268,377000000.0
2007-11-30 21:57:00,2.3268,2.3269,2.32615,2.32635,672800000.0
2007-11-30 21:58:00,2.32635,2.32645,2.3261,2.32615,378300000.0
2007-11-30 21:59:00,2.32615,2.32635,2.32575,2.32635,414700000.0
2007-11-30 22:00:00,2.32635,2.32695,2.3257,2.32675,390400000.0
2007-11-30 22:01:00,2.32675,2.32685,2.32635,2.32645,165200000.0
2007-11-30 22:02:00,2.32645,2.3267,2.3262,2.3262,585800000.0
2007-11-30 22:03:00,2.3262,2.32645,2.32605,2.3263,445000000.0
2007-11-30 22:04:00,2.3263,2.3266,2.32625,2.32655,244900000.0
2007-11-30 22:05:00,2.32655,2.32655,2.326,2.3262,477900000.0
2007-11-30 22:06:00,2.3262,2.32625,2.32595,2.32615,325600000.0
2007-11-30 22:07:00,2.3262,2.32645,2.32605,2.3264,472900000.0
2007-11-30 22:08:00,2.3264,2.3267,2.3263,2.32635,222500000.0
2007-11-30 22:09:00,2.32635,2.32645,2.32595,2.32635,368800000.0
2007-11-30 22:10:00,2.32645,2.32705,2.32595,2.32655,580400000.0
2007-11-30 22:11:00,2.32655,2.32775,2.32655,2.32715,597400000.0
2007-11-30 22:12:00,2.32705,2.32755,2.3269,2.32735,523800000.0
2007-11-30 22:13:00,2.32735,2.3274,2.3272,2.3274,113200000.0
2007-11-30 22:14:00,2.3274,2.32805,2.3273,2.32805,393600000.0
2007-11-30 22:15:00,2.32805,2.3281,2.32755,2.3279,414400000.0
2007-11-30 22:16:00,2.3279,2.3285,2.32765,2.32775,526700000.0
2007-11-30 22:17:00,2.32775,2.32805,2.32755,2.3279,353200000.0
2007-11-30 22:18:00,2.3279,2.3279,2.3276,2.3276,494900000.0
2007-11-30 22:19:00,2.3276,2.3276,2.32715,2.32735,583700000.0
2007-11-30 22:20:00,2.32735,2.3274,2.32675,2.32705,458200000.0
2007-11-30 22:21:00,2.32705,2.32705,2.32695,2.32695,627900000.0
2007-11-30 22:22:00,2.32695,2.32705,2.32675,2.32675,553200000.0
2007-11-30 22:23:00,2.32695,2.32715,2.3264,2.32685,856800000.0
2007-11-30 22:24:00,2.32685,2.32735,2.32685,2.3272,761000000.0
2007-11-30 22:25:00,2.3272,2.32735,2.32695,2.32695,374200000.0
2007-11-30 22:26:00,2.32695,2.3271,2.32645,2.3267,449800000.0
2007-11-30 22:27:00,2.3267,2.327,2.32665,2.3269,230400000.0
2007-11-30 22:28:00,2.3269,2.32695,2.32665,2.32665,398900000.0
2007-11-30 22:29:00,2.32665,2.32705,2.3262,2.32685,281700000.0
2007-11-30 22:30:00,2.32685,2.32715,2.32655,2.32675,504200000.0
2007-11-30 22:31:00,2.32675,2.32715,2.3266,2.32715,561200000.0
2007-11-30 22:32:00,2.32715,2.32765,2.32675,2.32765,404800000.0
2007-11-30 22:33:00,2.32765,2.32835,2.3275,2.32805,283600000.0
2007-11-30 22:34:00,2.32805,2.32805,2.3277,2.3279,665400000.0
2007-11-30 22:35:00,2.32795,2.32815,2.32745,2.3275,530200000.0
2007-11-30 22:36:00,2.32745,2.3275,2.3273,2.3275,915900000.0
2007-11-30 22:37:00,2.3275,2.32755,2.32725,2.3273,564300000.0
2007-11-30 22:38:00,2.3274,2.32835,2.3273,2.3282,325700000.0
2007-11-30 22:39:00,2.3282,2.3287,2.3282,2.3286,88500000.0
2007-11-30 22:40:00,2.3286,2.3288,2.32825,2.3283,493900000.0
2007-11-30 22:41:00,2.32825,2.32865,2.32825,2.3283,155900000.0
2007-11-30 22:42:00,2.3283,2.32835,2.32795,2.328,507600000.0
2007-11-30 22:43:00,2.328,2.3281,2.3279,2.328,579900000.0
2007-11-30 22:44:00,2.328,2.328,2.32765,2.32775,554900000.0
2007-11-30 22:45:00,2.32775,2.328,2.32775,2.328,110000000.0
2007-11-30 22:46:00,2.328,2.32815,2.3277,2.32815,745000000.0
2007-11-30 22:47:00,2.3281,2.3283,2.32785,2.32815,535800000.0
2007-11-30 22:48:00,2.32815,2.32825,2.32775,2.3281,559700000.0
2007-11-30 22:49:00,2.3281,2.3284,2.328,2.32815,519800000.0
2007-11-30 22:50:00,2.32815,2.3286,2.32745,2.32775,292100000.0
2007-11-30 22:51:00,2.32775,2.32805,2.32755,2.32775,456700000.0
2007-11-30 22:52:00,2.32785,2.32795,2.32735,2.32765,657700000.0
2007-11-30 22:53:00,2.32765,2.3277,2.32715,2.3277,283600000.0
2007-11-30 22:54:00,2.3277,2.32805,2.32745,2.3276,312600000.0
2007-11-30 22:55:00,2.32765,2.3279,2.3276,2.3277,158500000.0
2007-11-30 22:56:00,2.3277,2.32815,2.32765,2.32805,194300000.0
2007-11-30 22:57:00,2.32805,2.32835,2.328,2.3283,872900000.0
2007-11-30 22:58:00,2.3283,2.32885,2.3283,2.32855,449700000.0
2007-11-30 22:59:00,2.32855,2.3286,2.328,2.3281,1169400000.0
2007-11-30 23:00:00,2.3281,2.32825,2.3278,2.32805,506400000.0
2007-11-30 23:01:00,2.32775,2.32797,2.32764,2.3278,81100000.0
2007-11-30 23:02:00,2.32794,2.32826,2.32794,2.32824,91899999.0
2007-11-30 23:03:00,2.3282,2.3282,2.32775,2.32775,82400000.0
2007-11-30 23:04:00,2.32777,2.32797,2.32772,2.32787,135000000.0
2007-11-30 23:05:00,2.32782,2.32783,2.3276,2.32782,157600000.0
2007-11-30 23:06:00,2.32778,2.32791,2.32762,2.32772,216300000.0
2007-11-30 23:07:00,2.32787,2.32787,2.32765,2.32775,51900000.0
2007-11-30 23:08:00,2.32786,2.32818,2.32775,2.32818,114200000.0
2007-11-30 23:09:00,2.32828,2.32859,2.32828,2.32833,275500000.0
2007-11-30 23:10:00,2.3282,2.3283,2.32798,2.32804,271600000.0
2007-11-30 23:11:00,2.32804,2.32825,2.32785,2.32787,220500000.0
2007-11-30 23:12:00,2.32792,2.32827,2.32778,2.32815,415900000.0
2007-11-30 23:13:00,2.32819,2.32852,2.32818,2.32844,212300000.0
2007-11-30 23:14:00,2.32832,2.32851,2.32799,2.32808,250800000.0
2007-11-30 23:15:00,2.32814,2.32857,2.32814,2.32854,493800000.0
2007-11-30 23:16:00,2.32855,2.32855,2.32826,2.32834,286700000.0
2007-11-30 23:17:00,2.32833,2.32853,2.32827,2.32846,222899999.0
2007-11-30 23:18:00,2.32846,2.32854,2.32827,2.3285,156000000.0
2007-11-30 23:19:00,2.32847,2.32851,2.32825,2.32845,186900000.0
2007-11-30 23:20:00,2.3283,2.32845,2.3282,2.32835,223800000.0
2007-11-30 23:21:00,2.32839,2.32871,2.32832,2.32844,365400000.0
2007-11-30 23:22:00,2.32844,2.32851,2.32803,2.32821,543300000.0
2007-11-30 23:23:00,2.32821,2.32877,2.32799,2.32877,410800000.0
2007-11-30 23:24:00,2.3287,2.32871,2.32812,2.32826,446300000.0
2007-11-30 23:25:00,2.32839,2.32848,2.32794,2.32819,406100000.0
2007-11-30 23:26:00,2.32817,2.32841,2.32807,2.32816,210400000.0
2007-11-30 23:27:00,2.32793,2.32811,2.32767,2.32793,182200000.0
2007-11-30 23:28:00,2.32806,2.32814,2.32785,2.32809,411700000.0
2007-11-30 23:29:00,2.32793,2.32793,2.3274,2.32774,264900000.0
2007-11-30 23:30:00,2.32777,2.32809,2.32744,2.32765,337300000.0
2007-11-30 23:31:00,2.32778,2.32812,2.32751,2.32802,492799999.0
2007-11-30 23:32:00,2.32812,2.32834,2.3278,2.32795,227700000.0
2007-11-30 23:33:00,2.32801,2.32875,2.32801,2.32865,345300000.0
2007-11-30 23:34:00,2.32878,2.32882,2.32839,2.32849,332900000.0
2007-11-30 23:35:00,2.32851,2.32909,2.3284,2.32904,638200000.0
2007-11-30 23:36:00,2.329,2.32924,2.32885,2.32885,260800000.0
2007-11-30 23:37:00,2.3288,2.32898,2.32857,2.32857,261800000.0
2007-11-30 23:38:00,2.32842,2.32853,2.32808,2.32841,128800000.0
2007-11-30 23:39:00,2.32845,2.32858,2.32806,2.32806,285000000.0
2007-11-30 23:40:00,2.32798,2.32798,2.32743,2.3277,106200000.0
2007-11-30 23:41:00,2.32781,2.32842,2.32778,2.32825,163600000.0
2007-11-30 23:42:00,2.32827,2.32827,2.32788,2.32788,41900000.0
2007-11-30 23:43:00,2.32763,2.32779,2.32763,2.32779,61200000.0
2007-11-30 23:44:00,2.32788,2.32822,2.32787,2.32816,63200000.0
2007-11-30 23:45:00,2.32812,2.32829,2.32793,2.32794,187300000.0
2007-11-30 23:46:00,2.32778,2.32807,2.32775,2.32787,139600000.0
2007-11-30 23:47:00,2.32785,2.32798,2.3276,2.32786,256299999.0
2007-11-30 23:48:00,2.32776,2.32806,2.32756,2.32782,214200000.0
2007-11-30 23:49:00,2.32805,2.32851,2.32791,2.32803,271400000.0
2007-11-30 23:50:00,2.32782,2.32782,2.32736,2.32764,257800000.0
2007-11-30 23:51:00,2.32778,2.32794,2.32758,2.32788,247800000.0
2007-11-30 23:52:00,2.32761,2.32768,2.32708,2.32744,326400000.0
2007-11-30 23:53:00,2.32748,2.32767,2.32713,2.32718,345200000.0
2007-11-30 23:54:00,2.3269,2.3273,2.32677,2.3273,365000000.0
2007-11-30 23:55:00,2.32717,2.32718,2.32686,2.32686,290300000.0
2007-11-30 23:56:00,2.32673,2.32682,2.32645,2.32645,341800000.0
2007-11-30 23:57:00,2.32645,2.32724,2.32645,2.32724,263900000.0
2007-11-30 23:58:00,2.32748,2.32786,2.32712,2.32751,141200000.0
2007-11-30 23:59:00,2.32725,2.32746,2.3263,2.3263,358100000.0
2007-12-03 00:00:00,2.32235,2.3226,2.32235,2.3225,119200000.0
2007-12-03 00:01:00,2.3225,2.3228,2.3223,2.3226,68000000.0
2007-12-03 00:02:00,2.3226,2.3228,2.3226,2.3226,39300000.0
2007-12-03 00:03:00,2.3228,2.3229,2.32245,2.32245,28100000.0
2007-12-03 00:04:00,2.32245,2.32285,2.32245,2.3226,150900000.0
2007-12-03 00:05:00,2.32245,2.32285,2.3223,2.3225,72900000.0
2007-12-03 00:06:00,2.3225,2.32255,2.3221,2.32235,40100000.0
2007-12-03 00:07:00,2.32235,2.3225,2.3223,2.3223,68700000.0
2007-12-03 00:08:00,2.3223,2.3225,2.3223,2.3224,61800000.0
2007-12-03 00:09:00,2.3224,2.3224,2.32235,2.32235,17700000.0
2007-12-03 00:10:00,2.32105,2.3222,2.32105,2.322,38600000.0
2007-12-03 00:11:00,2.322,2.3222,2.322,2.322,79800000.0
2007-12-03 00:12:00,2.322,2.3221,2.322,2.322,119700000.0
2007-12-03 00:13:00,2.322,2.3221,2.3218,2.3218,91200000.0
2007-12-03 00:14:00,2.3218,2.3218,2.32075,2.3218,11300000.0
2007-12-03 00:15:00,2.32075,2.3218,2.32075,2.3218,36400000.0
2007-12-03 00:16:00,2.32075,2.3216,2.32075,2.32145,50000000.0
2007-12-03 00:17:00,2.32145,2.3217,2.3214,2.32155,93900000.0
2007-12-03 00:18:00,2.32155,2.32175,2.3214,2.32155,78200000.0
2007-12-03 00:19:00,2.32115,2.32155,2.32115,2.32155,45200000.0
2007-12-03 00:20:00,2.32155,2.32155,2.3211,2.3211,57200000.0
2007-12-03 00:21:00,2.3211,2.3211,2.3208,2.32095,146900000.0
2007-12-03 00:22:00,2.32095,2.3211,2.3208,2.321,120900000.0
2007-12-03 00:23:00,2.321,2.3211,2.3209,2.3209,74100000.0
2007-12-03 00:24:00,2.321,2.3213,2.32085,2.3211,147700000.0
2007-12-03 00:25:00,2.3211,2.3212,2.32035,2.3211,201900000.0
2007-12-03 00:26:00,2.3213,2.3213,2.3211,2.3211,171000000.0
2007-12-03 00:27:00,2.3211,2.3213,2.321,2.321,125400000.0
2007-12-03 00:28:00,2.321,2.3213,2.32075,2.3213,67100000.0
2007-12-03 00:29:00,2.3213,2.3213,2.32085,2.3213,61400000.0
2007-12-03 00:30:00,2.3213,2.3214,2.32095,2.3213,77500000.0
2007-12-03 00:31:00,2.3213,2.3214,2.32095,2.3213,133500000.0
2007-12-03 00:32:00,2.3213,2.3216,2.3212,2.3215,237200000.0
2007-12-03 00:33:00,2.3215,2.3215,2.3204,2.3214,104400000.0
2007-12-03 00:34:00,2.32085,2.3216,2.32085,2.3214,126200000.0
2007-12-03 00:35:00,2.3214,2.3217,2.3214,2.3215,164000000.0
2007-12-03 00:36:00,2.3215,2.3217,2.3215,2.3217,96000000.0
2007-12-03 00:37:00,2.3217,2.3218,2.3216,2.3217,98000000.0
2007-12-03 00:38:00,2.3216,2.3218,2.3216,2.3217,56000000.0
2007-12-03 00:39:00,2.3217,2.3219,2.32135,2.3217,84200000.0
2007-12-03 00:40:00,2.3217,2.3221,2.3217,2.3221,138000000.0
2007-12-03 00:41:00,2.3221,2.3223,2.322,2.3222,146000000.0
2007-12-03 00:42:00,2.3222,2.323,2.322,2.3229,517700000.0
2007-12-03 00:43:00,2.3229,2.3229,2.3225,2.3228,289600000.0
2007-12-03 00:44:00,2.3228,2.3229,2.3225,2.3228,121300000.0
2007-12-03 00:45:00,2.3229,2.323,2.3225,2.3229,426100000.0
2007-12-03 00:46:00,2.323,2.3237,2.323,2.3237,110800000.0
2007-12-03 00:47:00,2.3237,2.3237,2.3234,2.3236,91400000.0
2007-12-03 00:48:00,2.3236,2.3237,2.3234,2.3234,430500000.0
2007-12-03 00:49:00,2.3234,2.3238,2.3234,2.3234,125400000.0
2007-12-03 00:50:00,2.3234,2.3234,2.323,2.3234,287200000.0
2007-12-03 00:51:00,2.3233,2.3235,2.3233,2.3234,149600000.0
2007-12-03 00:52:00,2.3234,2.3235,2.3233,2.3234,113600000.0
2007-12-03 00:53:00,2.3234,2.3235,2.3234,2.3235,55400000.0
2007-12-03 00:54:00,2.3235,2.3237,2.3233,2.3234,388200000.0
2007-12-03 00:55:00,2.3234,2.3239,2.3233,2.3238,222500000.0
2007-12-03 00:56:00,2.3238,2.3239,2.3237,2.3239,107400000.0
2007-12-03 00:57:00,2.3239,2.3239,2.3239,2.3239,48000000.0
2007-12-03 00:58:00,2.3239,2.324,2.3238,2.3238,314300000.0
2007-12-03 00:59:00,2.3238,2.3238,2.3232,2.3238,244300000.0
2007-12-03 01:00:00,2.3235,2.3239,2.3232,2.3233,386600000.0
2007-12-03 01:01:00,2.3234,2.3234,2.3233,2.3234,134100000.0
2007-12-03 01:02:00,2.3234,2.3237,2.323,2.3236,341900000.0
2007-12-03 01:03:00,2.3236,2.3242,2.3236,2.3242,112800000.0
2007-12-03 01:04:00,2.3239,2.3245,2.3236,2.3242,358200000.0
2007-12-03 01:05:00,2.3243,2.3243,2.3241,2.3243,132000000.0
2007-12-03 01:06:00,2.3241,2.3245,2.3239,2.3242,297100000.0
2007-12-03 01:07:00,2.3241,2.32425,2.3238,2.3239,348700000.0
2007-12-03 01:08:00,2.3239,2.3242,2.3239,2.3241,223400000.0
2007-12-03 01:09:00,2.3241,2.3242,2.3238,2.3242,90400000.0
2007-12-03 01:10:00,2.3242,2.3244,2.3242,2.3243,65200000.0
2007-12-03 01:11:00,2.3241,2.3243,2.324,2.3242,178600000.0
2007-12-03 01:12:00,2.3241,2.3242,2.3239,2.3242,72700000.0
2007-12-03 01:13:00,2.3242,2.3242,2.3235,2.3235,166800000.0
2007-12-03 01:14:00,2.3235,2.32375,2.32335,2.32365,109900000.0
2007-12-03 01:15:00,2.32365,2.3237,2.32335,2.32365,249600000.0
2007-12-03 01:16:00,2.32365,2.3237,2.32365,2.32365,70000000.0
2007-12-03 01:17:00,2.32365,2.32365,2.32325,2.32325,256000000.0
2007-12-03 01:18:00,2.32325,2.3234,2.32325,2.3234,165400000.0
2007-12-03 01:19:00,2.3234,2.32375,2.32325,2.32375,219600000.0
2007-12-03 01:20:00,2.32375,2.3238,2.3236,2.32375,77700000.0
2007-12-03 01:21:00,2.32375,2.3238,2.32335,2.3238,64500000.0
2007-12-03 01:22:00,2.3238,2.3238,2.32315,2.32315,144200000.0
2007-12-03 01:23:00,2.32365,2.3237,2.32305,2.32355,60500000.0
2007-12-03 01:24:00,2.32355,2.32365,2.32355,2.32355,180100000.0
2007-12-03 01:25:00,2.32355,2.32355,2.32325,2.32325,97200000.0
2007-12-03 01:26:00,2.3236,2.3236,2.32295,2.32305,60400000.0
2007-12-03 01:27:00,2.32305,2.3236,2.32285,2.32355,77600000.0
2007-12-03 01:28:00,2.32355,2.32365,2.32355,2.32355,77500000.0
2007-12-03 01:29:00,2.32355,2.32355,2.32335,2.32345,75900000.0
2007-12-03 01:30:00,2.32345,2.32345,2.32295,2.32325,119300000.0
2007-12-03 01:31:00,2.32325,2.32335,2.32305,2.32335,180400000.0
2007-12-03 01:32:00,2.32335,2.32335,2.32325,2.3233,94800000.0
2007-12-03 01:33:00,2.3233,2.3234,2.32315,2.3232,288200000.0
2007-12-03 01:34:00,2.3232,2.3233,2.3232,2.3232,138400000.0
2007-12-03 01:35:00,2.32305,2.3234,2.32305,2.3234,135800000.0
2007-12-03 01:36:00,2.3234,2.32345,2.32325,2.32345,120400000.0
2007-12-03 01:37:00,2.3235,2.3235,2.3234,2.32345,45600000.0
2007-12-03 01:38:00,2.3234,2.32355,2.32315,2.3235,158400001.0
2007-12-03 01:39:00,2.3235,2.3235,2.3232,2.32325,244500000.0
2007-12-03 01:40:00,2.32325,2.32325,2.32255,2.32265,250700000.0
2007-12-03 01:41:00,2.32265,2.32275,2.32245,2.32255,293000000.0
2007-12-03 01:42:00,2.32255,2.32285,2.32255,2.32285,148100000.0
2007-12-03 01:43:00,2.32285,2.3229,2.32275,2.3229,10500000.0
2007-12-03 01:44:00,2.3229,2.3229,2.32245,2.32245,117400000.0
2007-12-03 01:45:00,2.32245,2.3226,2.32245,2.3226,84900000.0
2007-12-03 01:46:00,2.32255,2.32275,2.32255,2.32275,143200000.0
2007-12-03 01:47:00,2.32275,2.323,2.32255,2.323,127700000.0
2007-12-03 01:48:00,2.323,2.323,2.32235,2.32295,305200000.0
2007-12-03 01:49:00,2.32295,2.32305,2.32195,2.32295,644100000.0
2007-12-03 01:50:00,2.32295,2.32325,2.32235,2.32285,371400000.0
2007-12-03 01:51:00,2.32285,2.32285,2.32215,2.32245,654600003.0
2007-12-03 01:52:00,2.32245,2.32275,2.32235,2.32265,367900000.0
2007-12-03 01:53:00,2.32265,2.3231,2.32265,2.32305,400899999.0
2007-12-03 01:54:00,2.32305,2.32335,2.32245,2.32295,706700003.0
2007-12-03 01:55:00,2.32295,2.32305,2.32265,2.32295,554500006.0
2007-12-03 01:56:00,2.32285,2.32285,2.32235,2.32275,323200000.0
2007-12-03 01:57:00,2.32275,2.32315,2.32275,2.32295,226400000.0
2007-12-03 01:58:00,2.32295,2.3231,2.3229,2.32295,130500000.0
2007-12-03 01:59:00,2.32295,2.32335,2.3227,2.323,429100000.0
2007-12-03 02:00:00,2.3231,2.32375,2.32275,2.32275,157300000.0
2007-12-03 02:01:00,2.32275,2.32375,2.32195,2.32245,265100000.0
2007-12-03 02:02:00,2.32245,2.3227,2.32225,2.3225,470300000.0
2007-12-03 02:03:00,2.3226,2.32275,2.32245,2.32255,377900000.0
2007-12-03 02:04:00,2.32265,2.32265,2.32235,2.32235,77200000.0
2007-12-03 02:05:00,2.32235,2.32235,2.32205,2.32235,24900000.0
2007-12-03 02:06:00,2.32225,2.32235,2.32215,2.32215,105200000.0
2007-12-03 02:07:00,2.32225,2.3223,2.32215,2.32225,64200000.0
2007-12-03 02:08:00,2.32225,2.3223,2.32225,2.3223,58600000.0
2007-12-03 02:09:00,2.3223,2.3224,2.322,2.3224,37100000.0
2007-12-03 02:10:00,2.3224,2.32275,2.32225,2.32245,82200000.0
2007-12-03 02:11:00,2.32245,2.32245,2.32195,2.3222,185800000.0
2007-12-03 02:12:00,2.32225,2.32265,2.32205,2.32205,395000000.0
2007-12-03 02:13:00,2.32205,2.32255,2.32185,2.32205,379400000.0
2007-12-03 02:14:00,2.32195,2.3221,2.32195,2.32195,136100000.0
2007-12-03 02:15:00,2.32195,2.32245,2.32185,2.32245,277400000.0
2007-12-03 02:16:00,2.32245,2.32265,2.32205,2.32235,146000000.0
2007-12-03 02:17:00,2.32235,2.32285,2.32165,2.32165,462700000.0
2007-12-03 02:18:00,2.32145,2.32185,2.32145,2.32165,328000000.0
2007-12-03 02:19:00,2.32165,2.32205,2.32165,2.32195,200000000.0
2007-12-03 02:20:00,2.32205,2.32205,2.32155,2.32165,201800000.0
2007-12-03 02:21:00,2.32165,2.32175,2.32125,2.32135,396800000.0
2007-12-03 02:22:00,2.32135,2.32155,2.32115,2.32145,446200000.0
2007-12-03 02:23:00,2.32145,2.32145,2.32115,2.32115,185800000.0
2007-12-03 02:24:00,2.32115,2.32135,2.32115,2.32125,91200000.0
2007-12-03 02:25:00,2.32125,2.3215,2.32115,2.32125,150900000.0
2007-12-03 02:26:00,2.32125,2.32155,2.32115,2.32125,205200000.0
2007-12-03 02:27:00,2.32125,2.32125,2.321,2.32105,106800000.0
2007-12-03 02:28:00,2.32115,2.3214,2.32065,2.3212,322600000.0
2007-12-03 02:29:00,2.3212,2.32145,2.32105,2.32125,245700000.0
2007-12-03 02:30:00,2.32125,2.32135,2.32055,2.32075,646000000.0
2007-12-03 02:31:00,2.32105,2.32155,2.32095,2.32125,473000000.0
2007-12-03 02:32:00,2.32135,2.32145,2.32125,2.32135,168000000.0
2007-12-03 02:33:00,2.32135,2.32225,2.32135,2.32205,151200000.0
2007-12-03 02:34:00,2.32205,2.32225,2.32205,2.32225,72500000.0
2007-12-03 02:35:00,2.32245,2.32265,2.32215,2.32225,135500000.0
2007-12-03 02:36:00,2.32225,2.32285,2.32205,2.3226,337000000.0
2007-12-03 02:37:00,2.3226,2.32295,2.32225,2.32285,550600000.0
2007-12-03 02:38:00,2.32285,2.3229,2.32245,2.32285,163600000.0
2007-12-03 02:39:00,2.32285,2.32305,2.32235,2.32245,123100000.0
2007-12-03 02:40:00,2.32245,2.32245,2.32195,2.32245,65200000.0
2007-12-03 02:41:00,2.32245,2.32275,2.32215,2.32215,87400000.0
2007-12-03 02:42:00,2.32235,2.32265,2.32205,2.32225,189400000.0
2007-12-03 02:43:00,2.32225,2.32235,2.32195,2.32215,292500000.0
2007-12-03 02:44:00,2.32215,2.32235,2.32175,2.32205,235300000.0
2007-12-03 02:45:00,2.32205,2.32215,2.32165,2.32215,166100000.0
2007-12-03 02:46:00,2.32215,2.32215,2.32195,2.32195,33000000.0
2007-12-03 02:47:00,2.32195,2.32225,2.32195,2.32205,49900000.0
2007-12-03 02:48:00,2.32205,2.32225,2.32195,2.32215,133400000.0
2007-12-03 02:49:00,2.32205,2.32225,2.32205,2.32225,57100000.0
2007-12-03 02:50:00,2.32225,2.32265,2.32205,2.32235,93800000.0
2007-12-03 02:51:00,2.32235,2.32275,2.32215,2.32235,52400000.0
2007-12-03 02:52:00,2.32235,2.32245,2.32185,2.32205,260900000.0
2007-12-03 02:53:00,2.32205,2.32265,2.32185,2.32255,133900000.0
2007-12-03 02:54:00,2.32265,2.32285,2.32235,2.32255,78900000.0
2007-12-03 02:55:00,2.32255,2.32285,2.32235,2.32275,73600000.0
2007-12-03 02:56:00,2.32275,2.32285,2.32255,2.3226,66200000.0
2007-12-03 02:57:00,2.32265,2.32285,2.32245,2.32265,58400000.0
2007-12-03 02:58:00,2.32265,2.32265,2.32245,2.32255,64900000.0
2007-12-03 02:59:00,2.32255,2.32325,2.32255,2.32275,159200000.0
2007-12-03 03:00:00,2.32275,2.3229,2.32245,2.3229,254300000.0
2007-12-03 03:01:00,2.3229,2.32305,2.3226,2.32305,356900000.0
2007-12-03 03:02:00,2.32315,2.32315,2.3228,2.32315,165900000.0
2007-12-03 03:03:00,2.32315,2.3239,2.32295,2.3235,628400000.0
2007-12-03 03:04:00,2.3235,2.3235,2.32275,2.32295,672600000.0
2007-12-03 03:05:00,2.32295,2.32355,2.32255,2.32355,767100001.0
2007-12-03 03:06:00,2.32355,2.32365,2.3229,2.3233,590500000.0
2007-12-03 03:07:00,2.3232,2.3234,2.32315,2.32335,500000000.0
2007-12-03 03:08:00,2.32335,2.32355,2.32315,2.32345,303600000.0
2007-12-03 03:09:00,2.32345,2.32355,2.32305,2.32355,550400000.0
2007-12-03 03:10:00,2.32355,2.32375,2.32285,2.32305,329400000.0
2007-12-03 03:11:00,2.32305,2.32385,2.32305,2.32335,368200000.0
2007-12-03 03:12:00,2.32335,2.32335,2.32335,2.32335,131300000.0
2007-12-03 03:13:00,2.32335,2.32355,2.32315,2.32315,462200000.0
2007-12-03 03:14:00,2.32315,2.32325,2.32255,2.32255,544800000.0
2007-12-03 03:15:00,2.32255,2.32305,2.32175,2.32215,947800002.0
2007-12-03 03:16:00,2.32215,2.32255,2.32185,2.32205,1095200000.0
2007-12-03 03:17:00,2.32215,2.32235,2.32205,2.32225,652999999.0
2007-12-03 03:18:00,2.32225,2.32225,2.32185,2.32225,508400000.0
2007-12-03 03:19:00,2.32225,2.32225,2.32165,2.32195,816500000.0
2007-12-03 03:20:00,2.322,2.32245,2.32195,2.32245,179000000.0
2007-12-03 03:21:00,2.32245,2.32245,2.32205,2.32235,414900000.0
2007-12-03 03:22:00,2.32235,2.32245,2.32155,2.32175,441900000.0
2007-12-03 03:23:00,2.32175,2.32195,2.32145,2.32145,499000000.0
2007-12-03 03:24:00,2.32155,2.32155,2.32125,2.32155,476500000.0
2007-12-03 03:25:00,2.32155,2.32175,2.32135,2.32155,523700000.0
2007-12-03 03:26:00,2.32135,2.32175,2.32095,2.32135,438100000.0
2007-12-03 03:27:00,2.32135,2.32155,2.32095,2.32135,291700000.0
2007-12-03 03:28:00,2.32135,2.32145,2.32095,2.32105,378700000.0
2007-12-03 03:29:00,2.32105,2.32135,2.32095,2.32095,454400000.0
2007-12-03 03:30:00,2.32095,2.32135,2.32085,2.32135,504700000.0
2007-12-03 03:31:00,2.32135,2.32145,2.32105,2.32145,573000000.0
2007-12-03 03:32:00,2.32145,2.32155,2.32045,2.32045,444000000.0
2007-12-03 03:33:00,2.32045,2.32095,2.32035,2.32055,890500000.0
2007-12-03 03:34:00,2.32055,2.32085,2.32055,2.32055,741600000.0
2007-12-03 03:35:00,2.32065,2.32065,2.32025,2.32045,468000000.0
2007-12-03 03:36:00,2.32035,2.32065,2.32005,2.32035,748800000.0
2007-12-03 03:37:00,2.32035,2.32065,2.32035,2.32055,410800000.0
2007-12-03 03:38:00,2.32055,2.3206,2.32025,2.32045,129500000.0
2007-12-03 03:39:00,2.32055,2.32125,2.32055,2.32095,326300000.0
2007-12-03 03:40:00,2.32105,2.32105,2.3206,2.32065,229600000.0
2007-12-03 03:41:00,2.32065,2.32095,2.32025,2.32025,148800000.0
2007-12-03 03:42:00,2.32025,2.32095,2.32025,2.32055,366100000.0
2007-12-03 03:43:00,2.32055,2.32095,2.32045,2.32095,245200000.0
2007-12-03 03:44:00,2.32095,2.32125,2.32075,2.32095,288600000.0
2007-12-03 03:45:00,2.321,2.32115,2.32055,2.32055,334900000.0
2007-12-03 03:46:00,2.32085,2.32115,2.32035,2.32075,345100000.0
2007-12-03 03:47:00,2.32085,2.32125,2.32065,2.32085,236400000.0
2007-12-03 03:48:00,2.32085,2.32095,2.32015,2.32055,405200000.0
2007-12-03 03:49:00,2.32045,2.32065,2.31995,2.32005,205300000.0
2007-12-03 03:50:00,2.31995,2.32025,2.31985,2.31995,312800000.0
2007-12-03 03:51:00,2.32005,2.32005,2.31975,2.31975,522800000.0
2007-12-03 03:52:00,2.31975,2.31985,2.31975,2.31975,477300000.0
2007-12-03 03:53:00,2.31975,2.32025,2.31935,2.31975,281200000.0
2007-12-03 03:54:00,2.31975,2.32005,2.31975,2.31975,403700000.0
2007-12-03 03:55:00,2.31975,2.31985,2.31965,2.31975,201900000.0
2007-12-03 03:56:00,2.31975,2.31985,2.31955,2.31985,220100000.0
2007-12-03 03:57:00,2.31985,2.32005,2.31955,2.31955,462800000.0
2007-12-03 03:58:00,2.31955,2.31975,2.31915,2.31915,334800000.0
2007-12-03 03:59:00,2.31915,2.31915,2.31875,2.31885,471700000.0
2007-12-03 04:00:00,2.31885,2.31915,2.31875,2.31885,384200000.0
2007-12-03 04:01:00,2.31885,2.31915,2.31885,2.31905,198400000.0
2007-12-03 04:02:00,2.31905,2.31925,2.31875,2.31875,350100000.0
2007-12-03 04:03:00,2.31885,2.31885,2.31875,2.31875,648400000.0
2007-12-03 04:04:00,2.31885,2.31895,2.31865,2.31895,475600000.0
2007-12-03 04:05:00,2.31895,2.31915,2.31845,2.31855,409100000.0
2007-12-03 04:06:00,2.31855,2.31855,2.31795,2.31835,446900000.0
2007-12-03 04:07:00,2.31835,2.31865,2.31775,2.31845,408400000.0
2007-12-03 04:08:00,2.31845,2.31855,2.31835,2.31845,242400000.0
2007-12-03 04:09:00,2.31855,2.31865,2.318,2.31815,224700000.0
2007-12-03 04:10:00,2.31815,2.31855,2.31795,2.31855,314800000.0
2007-12-03 04:11:00,2.31845,2.31855,2.31785,2.31805,204400000.0
2007-12-03 04:12:00,2.31805,2.31845,2.31795,2.31825,291500000.0
2007-12-03 04:13:00,2.31825,2.31845,2.31785,2.31785,165100000.0
2007-12-03 04:14:00,2.31795,2.31825,2.31765,2.3181,288299997.0
2007-12-03 04:15:00,2.3181,2.31835,2.3181,2.31835,59600000.0
2007-12-03 04:16:00,2.31835,2.31835,2.3182,2.3182,42800000.0
2007-12-03 04:17:00,2.3182,2.31825,2.3181,2.3182,61000000.0
2007-12-03 04:18:00,2.3182,2.31835,2.31805,2.31815,208600000.0
2007-12-03 04:19:00,2.31815,2.31825,2.31805,2.31825,99000000.0
2007-12-03 04:20:00,2.3181,2.31895,2.3181,2.31855,186200000.0
2007-12-03 04:21:00,2.31855,2.31875,2.31845,2.31845,146100000.0
2007-12-03 04:22:00,2.31845,2.31865,2.31815,2.31855,203100000.0
2007-12-03 04:23:00,2.31855,2.31865,2.31815,2.31845,110000000.0
2007-12-03 04:24:00,2.31855,2.31895,2.31825,2.31865,271200000.0
2007-12-03 04:25:00,2.31865,2.31925,2.31865,2.31895,150600000.0
2007-12-03 04:26:00,2.3191,2.31955,2.31905,2.31925,332100000.0
2007-12-03 04:27:00,2.31925,2.31925,2.31895,2.31925,206500000.0
2007-12-03 04:28:00,2.31925,2.31995,2.31905,2.31955,666800000.0
2007-12-03 04:29:00,2.31955,2.31975,2.31905,2.31915,329700000.0
2007-12-03 04:30:00,2.31915,2.31935,2.31905,2.31925,213900000.0
2007-12-03 04:31:00,2.31925,2.31935,2.31905,2.31905,202000000.0
2007-12-03 04:32:00,2.31905,2.31905,2.31885,2.31895,156800000.0
2007-12-03 04:33:00,2.31895,2.31905,2.31855,2.31895,145800000.0
2007-12-03 04:34:00,2.31895,2.31905,2.31825,2.31835,294300000.0
2007-12-03 04:35:00,2.31815,2.31895,2.31795,2.31865,386900000.0
2007-12-03 04:36:00,2.31865,2.31875,2.31835,2.31835,343200000.0
2007-12-03 04:37:00,2.31835,2.31865,2.31805,2.31815,381000000.0
2007-12-03 04:38:00,2.31815,2.31845,2.31815,2.31825,204500000.0
2007-12-03 04:39:00,2.31825,2.31855,2.31805,2.31825,193200000.0
2007-12-03 04:40:00,2.31825,2.31855,2.31815,2.31845,121900000.0
2007-12-03 04:41:00,2.31845,2.31845,2.31815,2.31825,252200000.0
2007-12-03 04:42:00,2.31825,2.31835,2.31815,2.3183,190800000.0
2007-12-03 04:43:00,2.3182,2.31845,2.31815,2.31825,319100000.0
2007-12-03 04:44:00,2.31825,2.31835,2.31825,2.31825,445000000.0
2007-12-03 04:45:00,2.31815,2.31825,2.31775,2.31805,319600000.0
2007-12-03 04:46:00,2.31855,2.31855,2.31795,2.31835,271800000.0
2007-12-03 04:47:00,2.31835,2.31885,2.31815,2.31885,227400000.0
2007-12-03 04:48:00,2.31885,2.31885,2.31815,2.31865,195100000.0
2007-12-03 04:49:00,2.31865,2.31875,2.31825,2.31875,244600000.0
2007-12-03 04:50:00,2.31875,2.31905,2.31865,2.31895,185500000.0
2007-12-03 04:51:00,2.31895,2.31905,2.31875,2.31875,76000000.0
2007-12-03 04:52:00,2.31875,2.31885,2.31875,2.31885,42400000.0
2007-12-03 04:53:00,2.31855,2.31885,2.31835,2.31875,180400000.0
2007-12-03 04:54:00,2.31875,2.31885,2.31875,2.31885,123200000.0
2007-12-03 04:55:00,2.31885,2.31885,2.31855,2.31865,97900000.0
2007-12-03 04:56:00,2.31855,2.31875,2.31845,2.31875,72600000.0
2007-12-03 04:57:00,2.31875,2.31875,2.3183,2.31855,85600000.0
2007-12-03 04:58:00,2.31855,2.31875,2.3185,2.31875,60300000.0
2007-12-03 04:59:00,2.31875,2.31875,2.31865,2.31875,106500000.0
2007-12-03 05:00:00,2.31875,2.31895,2.31875,2.3188,90800000.0
2007-12-03 05:01:00,2.3188,2.31915,2.3188,2.31885,114300000.0
2007-12-03 05:02:00,2.31895,2.31915,2.3189,2.31915,69600000.0
2007-12-03 05:03:00,2.31915,2.31955,2.31915,2.31915,348800000.0
2007-12-03 05:04:00,2.31915,2.31915,2.31855,2.31895,147999998.0
2007-12-03 05:05:00,2.31895,2.31895,2.31845,2.31855,312999998.0
2007-12-03 05:06:00,2.31845,2.31865,2.31845,2.31865,362999991.0
2007-12-03 05:07:00,2.31865,2.31885,2.31865,2.31885,194400000.0
2007-12-03 05:08:00,2.31885,2.31885,2.31865,2.31865,112000000.0
2007-12-03 05:09:00,2.31865,2.31885,2.3186,2.3186,122800000.0
2007-12-03 05:10:00,2.3186,2.31885,2.3186,2.3186,106900000.0
2007-12-03 05:11:00,2.3185,2.31875,2.3185,2.3186,64900000.0
2007-12-03 05:12:00,2.31875,2.31875,2.31875,2.31875,71200000.0
2007-12-03 05:13:00,2.31875,2.31905,2.31875,2.31885,346700000.0
2007-12-03 05:14:00,2.31885,2.31925,2.31885,2.31915,364300000.0
2007-12-03 05:15:00,2.31915,2.31925,2.31895,2.31915,52600000.0
2007-12-03 05:16:00,2.31915,2.31915,2.31905,2.31905,120500000.0
2007-12-03 05:17:00,2.3191,2.31925,2.31905,2.31925,136400000.0
2007-12-03 05:18:00,2.31925,2.3193,2.31895,2.31895,75400000.0
2007-12-03 05:19:00,2.31895,2.31905,2.31865,2.31875,125200000.0
2007-12-03 05:20:00,2.31875,2.31955,2.31845,2.31955,229800000.0
2007-12-03 05:21:00,2.31955,2.31955,2.31905,2.31915,112000000.0
2007-12-03 05:22:00,2.31915,2.31935,2.31895,2.31915,194800000.0
2007-12-03 05:23:00,2.31915,2.31935,2.31895,2.31915,322700000.0
2007-12-03 05:24:00,2.31915,2.31935,2.31895,2.31935,133200000.0
2007-12-03 05:25:00,2.31935,2.31935,2.31915,2.31925,80400000.0
2007-12-03 05:26:00,2.31915,2.31945,2.31915,2.31925,379000000.0
2007-12-03 05:27:00,2.31925,2.31975,2.31925,2.31945,368800000.0
2007-12-03 05:28:00,2.31945,2.31945,2.31945,2.31945,26400000.0
2007-12-03 05:29:00,2.3194,2.31955,2.31925,2.31955,124700000.0
2007-12-03 05:30:00,2.31955,2.31985,2.31915,2.31955,208200000.0
2007-12-03 05:31:00,2.31955,2.31955,2.3193,2.31955,131700000.0
2007-12-03 05:32:00,2.31955,2.31975,2.31925,2.31935,80100000.0
2007-12-03 05:33:00,2.31935,2.31975,2.31935,2.31945,85800000.0
2007-12-03 05:34:00,2.31955,2.31985,2.31955,2.31985,128100000.0
2007-12-03 05:35:00,2.31985,2.32005,2.31985,2.32005,52900000.0
2007-12-03 05:36:00,2.32005,2.32005,2.3197,2.3197,69200000.0
2007-12-03 05:37:00,2.3197,2.32005,2.31955,2.31955,98600000.0
2007-12-03 05:38:00,2.3197,2.32025,2.31955,2.32005,361100000.0
2007-12-03 05:39:00,2.32005,2.32015,2.31985,2.31995,103400000.0
2007-12-03 05:40:00,2.31995,2.32035,2.31995,2.31995,126000000.0
2007-12-03 05:41:00,2.31995,2.31995,2.31975,2.31995,60600000.0
2007-12-03 05:42:00,2.31995,2.32015,2.31975,2.31995,111300000.0
2007-12-03 05:43:00,2.31995,2.31995,2.31975,2.31995,91200000.0
2007-12-03 05:44:00,2.31995,2.32015,2.31965,2.32015,134600000.0
2007-12-03 05:45:00,2.32015,2.32035,2.32015,2.32015,69600000.0
2007-12-03 05:46:00,2.32015,2.32015,2.31975,2.31995,111200000.0
2007-12-03 05:47:00,2.31995,2.31995,2.31985,2.31995,116800000.0
2007-12-03 05:48:00,2.31995,2.32015,2.3199,2.32015,103600000.0
2007-12-03 05:49:00,2.32015,2.32015,2.31995,2.32005,56100000.0
2007-12-03 05:50:00,2.32005,2.32035,2.32005,2.32005,83200000.0
2007-12-03 05:51:00,2.32015,2.32015,2.32005,2.32005,76500000.0
2007-12-03 05:52:00,2.32005,2.32015,2.32005,2.32005,71300000.0
2007-12-03 05:53:00,2.32005,2.32015,2.32005,2.32005,31300000.0
2007-12-03 05:54:00,2.32005,2.32035,2.3199,2.3199,82000000.0
2007-12-03 05:55:00,2.3199,2.32015,2.3199,2.32015,65000000.0
2007-12-03 05:56:00,2.32015,2.32015,2.32005,2.32005,40000000.0
2007-12-03 05:57:00,2.32005,2.32015,2.31985,2.32015,100000000.0
2007-12-03 05:58:00,2.32025,2.32025,2.32015,2.32015,14400000.0
2007-12-03 05:59:00,2.32015,2.32035,2.32015,2.3202,36700000.0
2007-12-03 06:00:00,2.32015,2.32055,2.32015,2.32035,65800000.0
2007-12-03 06:01:00,2.32035,2.32035,2.32005,2.32015,202500000.0
2007-12-03 06:02:00,2.32015,2.32015,2.31965,2.31995,269800000.0
2007-12-03 06:03:00,2.31995,2.31995,2.31975,2.31975,84000000.0
2007-12-03 06:04:00,2.31975,2.31975,2.31925,2.31925,154200000.0
2007-12-03 06:05:00,2.31925,2.31945,2.31925,2.31925,55200000.0
2007-12-03 06:06:00,2.31925,2.31945,2.31915,2.31945,90400000.0
2007-12-03 06:07:00,2.31945,2.31945,2.31885,2.31885,286200000.0
2007-12-03 06:08:00,2.31885,2.31905,2.31875,2.31885,317200000.0
2007-12-03 06:09:00,2.31875,2.31905,2.31865,2.31885,253800000.0
2007-12-03 06:10:00,2.31885,2.31895,2.31875,2.31885,66100000.0
2007-12-03 06:11:00,2.31885,2.31885,2.31885,2.31885,28400000.0
2007-12-03 06:12:00,2.31885,2.31885,2.3187,2.3187,110700000.0
2007-12-03 06:13:00,2.3187,2.3187,2.31865,2.31865,97800000.0
2007-12-03 06:14:00,2.3186,2.3186,2.3186,2.3186,30700000.0
2007-12-03 06:15:00,2.3186,2.31875,2.31845,2.31875,162400000.0
2007-12-03 06:16:00,2.31875,2.31895,2.31855,2.31895,157600000.0
2007-12-03 06:17:00,2.31895,2.31895,2.3189,2.3189,16100000.0
2007-12-03 06:18:00,2.31915,2.31915,2.31895,2.31915,37900000.0
2007-12-03 06:19:00,2.31915,2.31925,2.31905,2.31905,122400000.0
2007-12-03 06:20:00,2.319,2.31925,2.31885,2.31905,86400000.0
2007-12-03 06:21:00,2.31905,2.31905,2.31875,2.31885,162500001.0
2007-12-03 06:22:00,2.31885,2.31895,2.31875,2.3188,33100000.0
2007-12-03 06:23:00,2.3188,2.31895,2.3188,2.31895,74900000.0
2007-12-03 06:24:00,2.31895,2.31915,2.31885,2.31885,119600000.0
2007-12-03 06:25:00,2.31885,2.31925,2.31875,2.31925,113700000.0
2007-12-03 06:26:00,2.31925,2.31925,2.31875,2.31895,136000000.0
2007-12-03 06:27:00,2.31895,2.31905,2.31865,2.31905,281900003.0
2007-12-03 06:28:00,2.31905,2.31925,2.31905,2.31925,176000000.0
2007-12-03 06:29:00,2.31925,2.31925,2.3192,2.3192,94400000.0
2007-12-03 06:30:00,2.3191,2.31945,2.3191,2.31925,32900000.0
2007-12-03 06:31:00,2.31925,2.31945,2.31895,2.31895,110200000.0
2007-12-03 06:32:00,2.31905,2.31965,2.31905,2.31965,80000000.0
2007-12-03 06:33:00,2.31965,2.31965,2.31925,2.31925,153600000.0
2007-12-03 06:34:00,2.31925,2.31975,2.31925,2.31945,144200000.0
2007-12-03 06:35:00,2.31945,2.31985,2.31945,2.31985,120900000.0
2007-12-03 06:36:00,2.31985,2.31985,2.3194,2.3195,82400000.0
2007-12-03 06:37:00,2.3192,2.31965,2.3192,2.31945,145300000.0
2007-12-03 06:38:00,2.31945,2.31945,2.3194,2.31945,17600000.0
2007-12-03 06:39:00,2.31945,2.31945,2.31925,2.31925,39200000.0
2007-12-03 06:40:00,2.31925,2.31945,2.3189,2.31905,252000000.0
2007-12-03 06:41:00,2.31905,2.31915,2.31885,2.31895,248000000.0
2007-12-03 06:42:00,2.31895,2.31905,2.31885,2.31885,225400000.0
2007-12-03 06:43:00,2.31895,2.31895,2.31875,2.3189,154100000.0
2007-12-03 06:44:00,2.3189,2.31895,2.31885,2.3189,143200000.0
2007-12-03 06:45:00,2.319,2.319,2.31885,2.31895,62200000.0
2007-12-03 06:46:00,2.31895,2.31895,2.31885,2.31885,225600000.0
2007-12-03 06:47:00,2.31885,2.31895,2.31865,2.31885,217700000.0
2007-12-03 06:48:00,2.31885,2.31885,2.31885,2.31885,72800000.0
2007-12-03 06:49:00,2.31885,2.31905,2.31875,2.31885,166400000.0
2007-12-03 06:50:00,2.3189,2.3191,2.31885,2.3189,40400000.0
2007-12-03 06:51:00,2.3189,2.319,2.31875,2.31885,88800000.0
2007-12-03 06:52:00,2.31885,2.31905,2.31885,2.31885,246600000.0
2007-12-03 06:53:00,2.31895,2.31895,2.31865,2.31875,180400000.0
2007-12-03 06:54:00,2.31875,2.31905,2.31865,2.31905,167700000.0
2007-12-03 06:55:00,2.3187,2.31885,2.31835,2.31835,374800000.0
2007-12-03 06:56:00,2.31835,2.31855,2.31785,2.31785,248300000.0
2007-12-03 06:57:00,2.31805,2.31875,2.31795,2.31855,307900000.0
2007-12-03 06:58:00,2.31855,2.31935,2.31845,2.31925,357500000.0
2007-12-03 06:59:00,2.31925,2.31945,2.31915,2.31925,149900000.0
2007-12-03 07:00:00,2.31925,2.31945,2.31915,2.31935,57200000.0
2007-12-03 07:01:00,2.31935,2.31965,2.31925,2.31965,142200000.0
2007-12-03 07:02:00,2.31955,2.31985,2.31955,2.31965,64100000.0
2007-12-03 07:03:00,2.31965,2.31965,2.3191,2.3192,116800000.0
2007-12-03 07:04:00,2.3192,2.31955,2.31915,2.31935,231600000.0
2007-12-03 07:05:00,2.31935,2.31965,2.31935,2.31965,192300000.0
2007-12-03 07:06:00,2.31965,2.31965,2.3195,2.31955,98400000.0
2007-12-03 07:07:00,2.31955,2.31955,2.31935,2.31955,156000000.0
2007-12-03 07:08:00,2.31955,2.31965,2.31945,2.31965,182300000.0
2007-12-03 07:09:00,2.31965,2.31985,2.31955,2.31985,61100000.0
2007-12-03 07:10:00,2.31985,2.31985,2.31985,2.31985,16000000.0
2007-12-03 07:11:00,2.32005,2.32005,2.3197,2.3198,93500000.0
2007-12-03 07:12:00,2.3198,2.31995,2.3197,2.31985,73800000.0
2007-12-03 07:13:00,2.31985,2.31985,2.31935,2.31935,134600000.0
2007-12-03 07:14:00,2.31935,2.31955,2.31935,2.31955,273600000.0
2007-12-03 07:15:00,2.31955,2.31965,2.31905,2.31915,216100000.0
2007-12-03 07:16:00,2.31915,2.31935,2.31895,2.31895,327400000.0
2007-12-03 07:17:00,2.31895,2.31895,2.31875,2.31875,147100000.0
2007-12-03 07:18:00,2.31875,2.31875,2.31835,2.31855,253600000.0
2007-12-03 07:19:00,2.31855,2.31865,2.31835,2.3186,264900000.0
2007-12-03 07:20:00,2.31855,2.31855,2.31825,2.31845,161600000.0
2007-12-03 07:21:00,2.31845,2.31865,2.31825,2.31845,250300000.0
2007-12-03 07:22:00,2.31855,2.31875,2.31845,2.3186,41600000.0
2007-12-03 07:23:00,2.3186,2.3188,2.3185,2.31865,99200000.0
2007-12-03 07:24:00,2.31865,2.31865,2.31855,2.31855,104800000.0
2007-12-03 07:25:00,2.31855,2.31855,2.31795,2.31795,402200000.0
2007-12-03 07:26:00,2.31805,2.31875,2.31785,2.31815,396600000.0
2007-12-03 07:27:00,2.31815,2.31835,2.31795,2.31825,280800000.0
2007-12-03 07:28:00,2.31825,2.31885,2.31815,2.31885,254200000.0
2007-12-03 07:29:00,2.31885,2.31885,2.31825,2.31845,176900000.0
2007-12-03 07:30:00,2.31845,2.31875,2.31835,2.3184,132000000.0
2007-12-03 07:31:00,2.3184,2.3184,2.3183,2.3183,36000000.0
2007-12-03 07:32:00,2.3183,2.3184,2.31825,2.31825,83200000.0
2007-12-03 07:33:00,2.31825,2.3184,2.3181,2.31825,167000000.0
2007-12-03 07:34:00,2.31825,2.3184,2.31825,2.3184,28000000.0
2007-12-03 07:35:00,2.3185,2.3185,2.3184,2.3184,80000000.0
2007-12-03 07:36:00,2.31855,2.31865,2.31845,2.3186,195700000.0
2007-12-03 07:37:00,2.31855,2.31875,2.31825,2.31855,151800000.0
2007-12-03 07:38:00,2.31875,2.3188,2.31855,2.3187,80400000.0
2007-12-03 07:39:00,2.3187,2.3187,2.31855,2.31855,119200000.0
2007-12-03 07:40:00,2.31855,2.31895,2.31835,2.31875,268300000.0
2007-12-03 07:41:00,2.31875,2.31875,2.31855,2.31855,131200000.0
2007-12-03 07:42:00,2.3186,2.31915,2.31855,2.31885,161600000.0
2007-12-03 07:43:00,2.31885,2.31905,2.31885,2.31905,72000000.0
2007-12-03 07:44:00,2.31905,2.31925,2.31905,2.31905,161600000.0
2007-12-03 07:45:00,2.31905,2.31905,2.31885,2.31905,56000000.0
2007-12-03 07:46:00,2.31905,2.31915,2.31885,2.31905,116800000.0
2007-12-03 07:47:00,2.31905,2.31905,2.31885,2.31895,123700000.0
2007-12-03 07:48:00,2.3189,2.31925,2.3188,2.31915,183600000.0
2007-12-03 07:49:00,2.3191,2.31925,2.31905,2.31905,97200000.0
2007-12-03 07:50:00,2.31905,2.31905,2.3188,2.31905,220100000.0
2007-12-03 07:51:00,2.31905,2.31945,2.31905,2.31925,432200000.0
2007-12-03 07:52:00,2.31925,2.31925,2.31885,2.3191,205200000.0
2007-12-03 07:53:00,2.3191,2.31925,2.31875,2.31885,268900000.0
2007-12-03 07:54:00,2.31885,2.31905,2.31875,2.31885,87700000.0
2007-12-03 07:55:00,2.3189,2.319,2.31875,2.31895,138300000.0
2007-12-03 07:56:00,2.319,2.31935,2.31875,2.31895,177399999.0
2007-12-03 07:57:00,2.31895,2.31955,2.31895,2.31935,181600000.0
2007-12-03 07:58:00,2.31935,2.31955,2.31915,2.31915,57600000.0
2007-12-03 07:59:00,2.31915,2.31935,2.31875,2.31905,183500001.0
2007-12-03 08:00:00,2.31905,2.31915,2.31865,2.31895,148800000.0
2007-12-03 08:01:00,2.31895,2.31905,2.31865,2.31865,52800000.0
2007-12-03 08:02:00,2.3187,2.31885,2.3186,2.31875,99100000.0
2007-12-03 08:03:00,2.31875,2.31885,2.31865,2.31865,93800000.0
2007-12-03 08:04:00,2.31875,2.31905,2.31835,2.31845,227400000.0
2007-12-03 08:05:00,2.31845,2.31845,2.31835,2.31835,96000000.0
2007-12-03 08:06:00,2.31835,2.3184,2.3183,2.3184,29000000.0
2007-12-03 08:07:00,2.3184,2.31855,2.3183,2.31845,41200000.0
2007-12-03 08:08:00,2.31845,2.31885,2.31845,2.31885,29800000.0
2007-12-03 08:09:00,2.31885,2.31885,2.31855,2.31875,15300000.0
2007-12-03 08:10:00,2.3186,2.31885,2.3186,2.31885,30600000.0
2007-12-03 08:11:00,2.31885,2.31885,2.3187,2.3187,22500000.0
2007-12-03 08:12:00,2.3187,2.31895,2.3185,2.31895,81300000.0
2007-12-03 08:13:00,2.31895,2.31895,2.31855,2.31885,98500000.0
2007-12-03 08:14:00,2.31885,2.31885,2.31795,2.31795,261400000.0
2007-12-03 08:15:00,2.318,2.31835,2.318,2.31815,84200000.0
2007-12-03 08:16:00,2.3181,2.3182,2.3178,2.31815,99800000.0
2007-12-03 08:17:00,2.31815,2.31865,2.31805,2.3182,154000000.0
2007-12-03 08:18:00,2.3182,2.31835,2.31795,2.31815,386500000.0
2007-12-03 08:19:00,2.31805,2.31835,2.31765,2.31785,384100000.0
2007-12-03 08:20:00,2.31785,2.31845,2.31785,2.31835,108900000.0
2007-12-03 08:21:00,2.31845,2.31855,2.31815,2.31815,399300000.0
2007-12-03 08:22:00,2.31825,2.31855,2.31825,2.31855,278500000.0
2007-12-03 08:23:00,2.31855,2.31875,2.31835,2.31855,245900000.0
2007-12-03 08:24:00,2.31855,2.3186,2.3185,2.3185,115600000.0
2007-12-03 08:25:00,2.3185,2.31865,2.31835,2.31835,110500000.0
2007-12-03 08:26:00,2.3184,2.31875,2.3183,2.31845,216100000.0
2007-12-03 08:27:00,2.31845,2.31865,2.31845,2.31855,71400000.0
2007-12-03 08:28:00,2.3185,2.3191,2.3185,2.3191,43800000.0
2007-12-03 08:29:00,2.3191,2.3191,2.31855,2.31865,149700000.0
2007-12-03 08:30:00,2.31865,2.3188,2.31845,2.3187,188400000.0
2007-12-03 08:31:00,2.3187,2.31925,2.3187,2.31915,188200000.0
2007-12-03 08:32:00,2.31925,2.32025,2.31925,2.32015,151300000.0
2007-12-03 08:33:00,2.32015,2.32105,2.31975,2.321,59100000.0
2007-12-03 08:34:00,2.321,2.32115,2.3206,2.32085,117800000.0
2007-12-03 08:35:00,2.32085,2.321,2.3207,2.32095,42100000.0
2007-12-03 08:36:00,2.32085,2.32085,2.32055,2.3207,25400000.0
2007-12-03 08:37:00,2.3208,2.32095,2.32,2.32015,83800000.0
2007-12-03 08:38:00,2.32015,2.3206,2.32,2.32055,85600000.0
2007-12-03 08:39:00,2.32055,2.3206,2.3201,2.32025,36100000.0
2007-12-03 08:40:00,2.32025,2.3205,2.32015,2.32025,25800000.0
2007-12-03 08:41:00,2.32025,2.32075,2.32025,2.32075,99300000.0
2007-12-03 08:42:00,2.32075,2.32075,2.32045,2.32055,104800000.0
2007-12-03 08:43:00,2.32055,2.32065,2.32045,2.32065,67600000.0
2007-12-03 08:44:00,2.32065,2.32075,2.32035,2.32045,48000000.0
2007-12-03 08:45:00,2.32055,2.32055,2.31985,2.31985,55700000.0
2007-12-03 08:46:00,2.31985,2.3201,2.31985,2.32,11000000.0
2007-12-03 08:47:00,2.3201,2.32015,2.31985,2.32,53400000.0
2007-12-03 08:48:00,2.31995,2.3205,2.31985,2.32005,202500000.0
2007-12-03 08:49:00,2.31995,2.3203,2.31995,2.32005,54200000.0
2007-12-03 08:50:00,2.32015,2.32065,2.31995,2.32045,124000000.0
2007-12-03 08:51:00,2.32045,2.32045,2.3199,2.32035,76800000.0
2007-12-03 08:52:00,2.32035,2.32045,2.3202,2.3203,59000000.0
2007-12-03 08:53:00,2.3203,2.32045,2.31965,2.32035,193600000.0
2007-12-03 08:54:00,2.3202,2.32065,2.3195,2.32015,161800000.0
2007-12-03 08:55:00,2.32015,2.32035,2.3198,2.32015,322300000.0
2007-12-03 08:56:00,2.32015,2.3208,2.31995,2.32065,191300000.0
2007-12-03 08:57:00,2.32065,2.3208,2.3204,2.32045,105200000.0
2007-12-03 08:58:00,2.32045,2.32065,2.32025,2.32035,205000000.0
2007-12-03 08:59:00,2.32035,2.32085,2.32035,2.32085,84500000.0
2007-12-03 09:00:00,2.32085,2.3211,2.32075,2.321,71400000.0
2007-12-03 09:01:00,2.321,2.32125,2.321,2.32115,48400000.0
2007-12-03 09:02:00,2.32125,2.32145,2.3212,2.3214,57300000.0
2007-12-03 09:03:00,2.3215,2.3221,2.3215,2.3221,139800000.0
2007-12-03 09:04:00,2.32215,2.32215,2.3217,2.322,87400000.0
2007-12-03 09:05:00,2.32195,2.3236,2.32195,2.3231,234700000.0
2007-12-03 09:06:00,2.32315,2.3236,2.32285,2.32335,192400000.0
2007-12-03 09:07:00,2.32335,2.32365,2.32295,2.32335,161800000.0
2007-12-03 09:08:00,2.32335,2.32515,2.32335,2.3248,222500000.0
2007-12-03 09:09:00,2.3248,2.3253,2.32425,2.3245,256300000.0
2007-12-03 09:10:00,2.3245,2.3246,2.32405,2.32435,111200000.0
2007-12-03 09:11:00,2.32435,2.3244,2.32285,2.32315,415300000.0
2007-12-03 09:12:00,2.32315,2.32375,2.32305,2.32325,172100000.0
2007-12-03 09:13:00,2.32325,2.32455,2.32325,2.32355,216000000.0
2007-12-03 09:14:00,2.32355,2.32355,2.32345,2.32345,254600000.0
2007-12-03 09:15:00,2.32345,2.32345,2.32305,2.3233,159300000.0
2007-12-03 09:16:00,2.32335,2.32355,2.32295,2.3231,124800000.0
2007-12-03 09:17:00,2.3231,2.3232,2.32245,2.32265,156300000.0
2007-12-03 09:18:00,2.32275,2.32315,2.32225,2.32265,399300000.0
2007-12-03 09:19:00,2.32265,2.32315,2.32215,2.32235,211500000.0
2007-12-03 09:20:00,2.32235,2.32275,2.32215,2.32245,177200000.0
2007-12-03 09:21:00,2.32245,2.3226,2.32205,2.32205,163700000.0
2007-12-03 09:22:00,2.32205,2.32255,2.32175,2.32195,175300000.0
2007-12-03 09:23:00,2.32205,2.32235,2.32155,2.32165,214900000.0
2007-12-03 09:24:00,2.32165,2.3221,2.32135,2.32175,244600000.0
2007-12-03 09:25:00,2.32175,2.32195,2.3212,2.32165,172600000.0
2007-12-03 09:26:00,2.32155,2.32185,2.32115,2.3215,128500000.0
2007-12-03 09:27:00,2.32155,2.3217,2.32055,2.32085,371000000.0
2007-12-03 09:28:00,2.32085,2.3214,2.3208,2.32095,312900000.0
2007-12-03 09:29:00,2.32095,2.32215,2.32095,2.32175,385500000.0
2007-12-03 09:30:00,2.32165,2.32195,2.32135,2.32135,330300000.0
2007-12-03 09:31:00,2.32135,2.32145,2.3209,2.32095,257200000.0
2007-12-03 09:32:00,2.32095,2.3211,2.32075,2.32105,461300000.0
2007-12-03 09:33:00,2.32105,2.3212,2.32025,2.32025,161600000.0
2007-12-03 09:34:00,2.32025,2.3206,2.32005,2.32055,211100000.0
2007-12-03 09:35:00,2.32035,2.32055,2.31965,2.32055,357200000.0
2007-12-03 09:36:00,2.32055,2.32055,2.31975,2.3201,340900000.0
2007-12-03 09:37:00,2.3201,2.32015,2.31955,2.31955,182100000.0
2007-12-03 09:38:00,2.31955,2.32025,2.31955,2.32005,476100000.0
2007-12-03 09:39:00,2.32005,2.3207,2.31975,2.31975,212500000.0
2007-12-03 09:40:00,2.31985,2.32035,2.31915,2.3201,346200000.0
2007-12-03 09:41:00,2.32005,2.3205,2.31885,2.31985,155800000.0
2007-12-03 09:42:00,2.31985,2.3199,2.31905,2.3194,295100000.0
2007-12-03 09:43:00,2.3194,2.31965,2.31915,2.31955,202300000.0
2007-12-03 09:44:00,2.31955,2.31985,2.31925,2.31935,350300000.0
2007-12-03 09:45:00,2.31955,2.3199,2.31935,2.31965,255700000.0
2007-12-03 09:46:00,2.31965,2.31965,2.3188,2.31895,264100000.0
2007-12-03 09:47:00,2.31895,2.31895,2.31815,2.31885,336300000.0
2007-12-03 09:48:00,2.31895,2.3198,2.3187,2.31945,260600000.0
2007-12-03 09:49:00,2.31945,2.3198,2.31945,2.3196,60200000.0
2007-12-03 09:50:00,2.3196,2.3196,2.31915,2.31925,170600000.0
2007-12-03 09:51:00,2.31925,2.3195,2.31915,2.3192,169700000.0
2007-12-03 09:52:00,2.3192,2.3194,2.31895,2.31915,94400000.0
2007-12-03 09:53:00,2.31915,2.31945,2.31895,2.31945,307200000.0
2007-12-03 09:54:00,2.3196,2.31975,2.31895,2.31915,293900000.0
2007-12-03 09:55:00,2.31915,2.31915,2.31845,2.31855,317800000.0
2007-12-03 09:56:00,2.31855,2.31885,2.31835,2.3187,306700000.0
2007-12-03 09:57:00,2.3187,2.31925,2.3187,2.31905,296200000.0
2007-12-03 09:58:00,2.31905,2.31945,2.31905,2.31935,296700000.0
2007-12-03 09:59:00,2.31935,2.3196,2.31915,2.31915,272500000.0
2007-12-03 10:00:00,2.31915,2.31915,2.31855,2.31875,227600000.0
2007-12-03 10:01:00,2.31875,2.31915,2.31875,2.31915,148100000.0
2007-12-03 10:02:00,2.31915,2.31915,2.31885,2.31905,267700000.0
2007-12-03 10:03:00,2.31905,2.31905,2.31865,2.31905,160900000.0
2007-12-03 10:04:00,2.31905,2.31905,2.31835,2.31875,326725000.0
2007-12-03 10:05:00,2.31865,2.3188,2.31815,2.3186,380100000.0
2007-12-03 10:06:00,2.3186,2.31965,2.3186,2.319,413400000.0
2007-12-03 10:07:00,2.319,2.31965,2.3188,2.3193,574100000.0
2007-12-03 10:08:00,2.31915,2.32005,2.31915,2.31945,307200000.0
2007-12-03 10:09:00,2.31945,2.31985,2.31935,2.31985,214500000.0
2007-12-03 10:10:00,2.3198,2.32005,2.31935,2.31955,264800000.0
2007-12-03 10:11:00,2.31945,2.3203,2.31935,2.32025,338700000.0
2007-12-03 10:12:00,2.3201,2.3204,2.32005,2.3202,104000000.0
2007-12-03 10:13:00,2.3202,2.32095,2.3202,2.32075,102300000.0
2007-12-03 10:14:00,2.32075,2.32075,2.32055,2.32055,149200000.0
2007-12-03 10:15:00,2.32055,2.32105,2.3205,2.32075,323000000.0
2007-12-03 10:16:00,2.32075,2.32085,2.32045,2.3206,136100000.0
2007-12-03 10:17:00,2.3206,2.32075,2.31995,2.32005,309400000.0
2007-12-03 10:18:00,2.32005,2.3205,2.31955,2.31995,341500000.0
2007-12-03 10:19:00,2.3201,2.32015,2.3198,2.32005,344600000.0
2007-12-03 10:20:00,2.32005,2.32035,2.31985,2.32005,296100000.0
2007-12-03 10:21:00,2.32,2.32,2.31945,2.31965,341600000.0
2007-12-03 10:22:00,2.31945,2.32005,2.3194,2.31985,420300000.0
2007-12-03 10:23:00,2.31985,2.32035,2.3198,2.32035,175200000.0
2007-12-03 10:24:00,2.32035,2.32065,2.32005,2.32065,151500000.0
2007-12-03 10:25:00,2.32065,2.32065,2.32005,2.32005,170500000.0
2007-12-03 10:26:00,2.32005,2.3202,2.32005,2.3202,195500000.0
2007-12-03 10:27:00,2.32015,2.32055,2.32005,2.32055,100000000.0
2007-12-03 10:28:00,2.32055,2.32075,2.32045,2.32065,70300000.0
2007-12-03 10:29:00,2.3206,2.32085,2.32055,2.32065,71500000.0
2007-12-03 10:30:00,2.32065,2.32085,2.3204,2.32075,387400000.0
2007-12-03 10:31:00,2.32075,2.32085,2.32055,2.32075,263900000.0
2007-12-03 10:32:00,2.32075,2.32075,2.32055,2.32055,316000000.0
2007-12-03 10:33:00,2.32055,2.32075,2.32055,2.32075,88000000.0
2007-12-03 10:34:00,2.32075,2.32075,2.32035,2.32055,259100000.0
2007-12-03 10:35:00,2.32055,2.32075,2.32035,2.32055,97600000.0
2007-12-03 10:36:00,2.3204,2.32065,2.32035,2.3205,123400000.0
2007-12-03 10:37:00,2.32045,2.32045,2.32025,2.32025,188600000.0
2007-12-03 10:38:00,2.32035,2.3205,2.3202,2.3205,32100000.0
2007-12-03 10:39:00,2.3205,2.32055,2.32025,2.32035,297000000.0
2007-12-03 10:40:00,2.3204,2.32055,2.3198,2.3201,363100000.0
2007-12-03 10:41:00,2.32035,2.32065,2.32005,2.3202,491300000.0
2007-12-03 10:42:00,2.3202,2.32025,2.3202,2.32025,47400000.0
2007-12-03 10:43:00,2.32025,2.32045,2.31985,2.32,168700000.0
2007-12-03 10:44:00,2.32,2.32005,2.31985,2.31985,126200000.0
2007-12-03 10:45:00,2.31985,2.32015,2.3197,2.32005,318500000.0
2007-12-03 10:46:00,2.32005,2.32025,2.31985,2.32025,126800000.0
2007-12-03 10:47:00,2.32025,2.3207,2.3202,2.32065,221000000.0
2007-12-03 10:48:00,2.3206,2.32065,2.3203,2.3203,148600000.0
2007-12-03 10:49:00,2.3203,2.32055,2.3201,2.3202,252800000.0
2007-12-03 10:50:00,2.3202,2.32025,2.32005,2.32025,105500000.0
2007-12-03 10:51:00,2.32025,2.32035,2.31975,2.31995,198600000.0
2007-12-03 10:52:00,2.31995,2.32005,2.31975,2.31985,236500000.0
2007-12-03 10:53:00,2.31985,2.32005,2.31975,2.31975,237800000.0
2007-12-03 10:54:00,2.31975,2.31985,2.31955,2.31975,206200000.0
2007-12-03 10:55:00,2.31975,2.32005,2.31965,2.31975,165600000.0
2007-12-03 10:56:00,2.31975,2.32005,2.31905,2.31925,375500000.0
2007-12-03 10:57:00,2.31925,2.31965,2.31925,2.31945,231300000.0
2007-12-03 10:58:00,2.3193,2.31985,2.319,2.31935,351300000.0
2007-12-03 10:59:00,2.3196,2.3196,2.31895,2.3191,258500000.0
2007-12-03 11:00:00,2.3191,2.31965,2.31895,2.3196,191800000.0
2007-12-03 11:01:00,2.3196,2.3201,2.31945,2.31985,198500000.0
2007-12-03 11:02:00,2.31975,2.32045,2.31955,2.32005,196200000.0
2007-12-03 11:03:00,2.3201,2.32085,2.31975,2.3205,236500000.0
2007-12-03 11:04:00,2.3205,2.32105,2.31995,2.3202,252700000.0
2007-12-03 11:05:00,2.3202,2.32035,2.31935,2.3197,275600000.0
2007-12-03 11:06:00,2.31965,2.3198,2.31865,2.31865,316900000.0
2007-12-03 11:07:00,2.31855,2.31875,2.31775,2.31845,263900000.0
2007-12-03 11:08:00,2.31845,2.31875,2.31765,2.3179,539000000.0
2007-12-03 11:09:00,2.31785,2.31845,2.31655,2.31715,589100000.0
2007-12-03 11:10:00,2.31705,2.31825,2.31695,2.31805,475500000.0
2007-12-03 11:11:00,2.3181,2.3182,2.31755,2.3177,305600000.0
2007-12-03 11:12:00,2.3177,2.31805,2.3174,2.3177,342800000.0
2007-12-03 11:13:00,2.3177,2.31815,2.31755,2.31765,293300000.0
2007-12-03 11:14:00,2.31765,2.318,2.31765,2.3178,551600000.0
2007-12-03 11:15:00,2.31775,2.3182,2.31755,2.31805,342400000.0
2007-12-03 11:16:00,2.31805,2.31835,2.31795,2.3182,378000000.0
2007-12-03 11:17:00,2.3182,2.31895,2.3182,2.3189,403500000.0
2007-12-03 11:18:00,2.3189,2.31895,2.31845,2.31845,418700000.0
2007-12-03 11:19:00,2.31855,2.31855,2.31805,2.31825,318200000.0
2007-12-03 11:20:00,2.31825,2.31915,2.31825,2.31885,417200000.0
2007-12-03 11:21:00,2.3189,2.3192,2.31885,2.31895,358800000.0
2007-12-03 11:22:00,2.31895,2.3191,2.31875,2.31885,245600000.0
2007-12-03 11:23:00,2.31875,2.31915,2.31875,2.31905,451500000.0
2007-12-03 11:24:00,2.31905,2.3192,2.31875,2.31895,207200000.0
2007-12-03 11:25:00,2.31895,2.31895,2.3182,2.3182,302900000.0
2007-12-03 11:26:00,2.3182,2.31835,2.31765,2.31775,346000000.0
2007-12-03 11:27:00,2.3177,2.31795,2.3177,2.31775,186200000.0
2007-12-03 11:28:00,2.31775,2.31825,2.31765,2.31785,309000000.0
2007-12-03 11:29:00,2.31785,2.3182,2.31735,2.3175,194700000.0
2007-12-03 11:30:00,2.3175,2.31925,2.3175,2.3188,427300000.0
2007-12-03 11:31:00,2.3188,2.31935,2.31875,2.31885,653799999.0
2007-12-03 11:32:00,2.31875,2.31995,2.3187,2.3197,438600000.0
2007-12-03 11:33:00,2.3196,2.3219,2.31945,2.32165,487500000.0
2007-12-03 11:34:00,2.3215,2.32225,2.32145,2.32155,233200000.0
2007-12-03 11:35:00,2.32155,2.32305,2.32155,2.32245,420100000.0
2007-12-03 11:36:00,2.32245,2.32275,2.3216,2.3219,475700000.0
2007-12-03 11:37:00,2.3219,2.3223,2.32175,2.32175,357400000.0
2007-12-03 11:38:00,2.32175,2.32215,2.3217,2.32175,313100000.0
2007-12-03 11:39:00,2.32175,2.32225,2.32155,2.32185,341000000.0
2007-12-03 11:40:00,2.322,2.32215,2.32175,2.32195,310200000.0
2007-12-03 11:41:00,2.3219,2.32215,2.32145,2.32195,569100000.0
2007-12-03 11:42:00,2.32195,2.32195,2.32165,2.32165,505200000.0
2007-12-03 11:43:00,2.32165,2.3227,2.32165,2.32205,382500000.0
2007-12-03 11:44:00,2.32205,2.32205,2.32155,2.3218,317700000.0
2007-12-03 11:45:00,2.3218,2.322,2.32165,2.32185,122300000.0
2007-12-03 11:46:00,2.32185,2.322,2.32175,2.32175,153900000.0
2007-12-03 11:47:00,2.32175,2.32185,2.32135,2.32145,229600000.0
2007-12-03 11:48:00,2.32145,2.32155,2.32125,2.32125,129200000.0
2007-12-03 11:49:00,2.32125,2.3216,2.32095,2.32105,486200000.0
2007-12-03 11:50:00,2.32095,2.32125,2.32075,2.32105,195400000.0
2007-12-03 11:51:00,2.3211,2.3211,2.32035,2.32075,456400000.0
2007-12-03 11:52:00,2.32075,2.32085,2.32015,2.32025,414600000.0
2007-12-03 11:53:00,2.32025,2.32035,2.31995,2.32025,395100000.0
2007-12-03 11:54:00,2.3203,2.32065,2.32015,2.32035,260600000.0
2007-12-03 11:55:00,2.32035,2.32095,2.32035,2.32095,413500000.0
2007-12-03 11:56:00,2.32095,2.32145,2.32095,2.32135,183300000.0
2007-12-03 11:57:00,2.3214,2.32155,2.321,2.32125,393300000.0
2007-12-03 11:58:00,2.32125,2.32185,2.32085,2.32185,436400000.0
2007-12-03 11:59:00,2.32185,2.32375,2.32185,2.32315,606800000.0
2007-12-03 12:00:00,2.32315,2.3245,2.32305,2.3245,464000000.0
2007-12-03 12:01:00,2.3244,2.3255,2.32425,2.32495,471300000.0
2007-12-03 12:02:00,2.32505,2.3252,2.32445,2.3245,663700001.0
2007-12-03 12:03:00,2.3246,2.32595,2.32445,2.3255,497800000.0
2007-12-03 12:04:00,2.3255,2.3266,2.32535,2.3255,355200000.0
2007-12-03 12:05:00,2.3255,2.32655,2.3255,2.32635,314700000.0
2007-12-03 12:06:00,2.32635,2.3264,2.3254,2.3257,230500000.0
2007-12-03 12:07:00,2.3257,2.3257,2.32515,2.32565,338200000.0
2007-12-03 12:08:00,2.3256,2.326,2.32505,2.32555,448700000.0
2007-12-03 12:09:00,2.32555,2.32615,2.3253,2.32565,428500000.0
2007-12-03 12:10:00,2.32565,2.3259,2.32545,2.32545,321900000.0
2007-12-03 12:11:00,2.32545,2.3256,2.32505,2.3256,332800000.0
2007-12-03 12:12:00,2.3256,2.32605,2.3253,2.32565,392900000.0
2007-12-03 12:13:00,2.32565,2.3264,2.32505,2.3255,254600000.0
2007-12-03 12:14:00,2.3255,2.32595,2.32525,2.32555,274200000.0
2007-12-03 12:15:00,2.32555,2.32605,2.32545,2.32565,378800000.0
2007-12-03 12:16:00,2.3256,2.32585,2.32525,2.32535,210000000.0
2007-12-03 12:17:00,2.32535,2.3255,2.3253,2.32545,147500000.0
2007-12-03 12:18:00,2.32545,2.32595,2.3254,2.32565,265900000.0
2007-12-03 12:19:00,2.32565,2.3259,2.3253,2.32565,445000000.0
2007-12-03 12:20:00,2.3256,2.3259,2.32545,2.32575,223700000.0
2007-12-03 12:21:00,2.32575,2.327,2.3257,2.32695,200100000.0
2007-12-03 12:22:00,2.32695,2.32705,2.32615,2.32615,367700000.0
2007-12-03 12:23:00,2.32655,2.32695,2.3262,2.32675,393600000.0
2007-12-03 12:24:00,2.32675,2.3271,2.32675,2.32705,350100000.0
2007-12-03 12:25:00,2.32705,2.32705,2.3265,2.3265,336200000.0
2007-12-03 12:26:00,2.3265,2.32675,2.32515,2.32595,608800000.0
2007-12-03 12:27:00,2.32595,2.32665,2.3258,2.3265,316000000.0
2007-12-03 12:28:00,2.3265,2.32655,2.3257,2.3262,423600000.0
2007-12-03 12:29:00,2.32615,2.3265,2.32605,2.32615,401600000.0
2007-12-03 12:30:00,2.32615,2.32695,2.32605,2.3268,428000000.0
2007-12-03 12:31:00,2.3268,2.32705,2.32665,2.32695,217100000.0
2007-12-03 12:32:00,2.32695,2.32745,2.32695,2.32735,401000000.0
2007-12-03 12:33:00,2.32735,2.32755,2.32725,2.3274,359900000.0
2007-12-03 12:34:00,2.3274,2.32745,2.3267,2.3269,383700000.0
2007-12-03 12:35:00,2.3269,2.3275,2.32665,2.3274,384200000.0
2007-12-03 12:36:00,2.3274,2.32755,2.32695,2.32715,376700000.0
2007-12-03 12:37:00,2.32715,2.3276,2.32695,2.3275,257000000.0
2007-12-03 12:38:00,2.3275,2.32825,2.32735,2.32815,355600000.0
2007-12-03 12:39:00,2.32805,2.3283,2.32765,2.32765,217800000.0
2007-12-03 12:40:00,2.32765,2.328,2.32755,2.3277,300700000.0
2007-12-03 12:41:00,2.32765,2.32805,2.32755,2.32795,363800000.0
2007-12-03 12:42:00,2.32795,2.3284,2.32795,2.32835,191500000.0
2007-12-03 12:43:00,2.32835,2.3285,2.32825,2.32845,166500000.0
2007-12-03 12:44:00,2.32845,2.32845,2.3281,2.32825,297400000.0
2007-12-03 12:45:00,2.32825,2.32875,2.32825,2.32855,208600000.0
2007-12-03 12:46:00,2.32855,2.32935,2.32855,2.32915,244100000.0
2007-12-03 12:47:00,2.32915,2.3293,2.32905,2.32915,185100000.0
2007-12-03 12:48:00,2.32915,2.3297,2.3289,2.32915,384800000.0
2007-12-03 12:49:00,2.32915,2.33065,2.3291,2.33045,293200000.0
2007-12-03 12:50:00,2.33045,2.33055,2.3295,2.32985,299900000.0
2007-12-03 12:51:00,2.32985,2.32995,2.3291,2.32955,184700000.0
2007-12-03 12:52:00,2.32955,2.32965,2.32855,2.32865,282200000.0
2007-12-03 12:53:00,2.32875,2.3296,2.32875,2.32895,195700000.0
2007-12-03 12:54:00,2.32905,2.3295,2.32895,2.3294,47700000.0
2007-12-03 12:55:00,2.3294,2.3294,2.32925,2.32925,83800000.0
2007-12-03 12:56:00,2.32925,2.33005,2.32925,2.32955,201300000.0
2007-12-03 12:57:00,2.3296,2.33005,2.3292,2.32985,363200000.0
2007-12-03 12:58:00,2.32985,2.32995,2.32955,2.32965,201300000.0
2007-12-03 12:59:00,2.32965,2.32995,2.32875,2.3293,204000000.0
2007-12-03 13:00:00,2.3293,2.3296,2.32865,2.32915,192300000.0
2007-12-03 13:01:00,2.3291,2.3291,2.32855,2.32875,407700000.0
2007-12-03 13:02:00,2.32875,2.32885,2.32835,2.32875,478200000.0
2007-12-03 13:03:00,2.32875,2.32915,2.32865,2.32885,362500000.0
2007-12-03 13:04:00,2.3288,2.32885,2.32855,2.32855,461300000.0
2007-12-03 13:05:00,2.32865,2.32875,2.32835,2.3285,411200000.0
2007-12-03 13:06:00,2.3285,2.3285,2.32815,2.32835,195600000.0
2007-12-03 13:07:00,2.32835,2.32865,2.32835,2.32835,204700000.0
2007-12-03 13:08:00,2.32835,2.3285,2.32825,2.32845,323200000.0
2007-12-03 13:09:00,2.32845,2.32845,2.32795,2.32815,222800000.0
2007-12-03 13:10:00,2.32805,2.3283,2.32805,2.3282,330800000.0
2007-12-03 13:11:00,2.3282,2.3282,2.32785,2.328,294100000.0
2007-12-03 13:12:00,2.328,2.32815,2.32755,2.32785,335300000.0
2007-12-03 13:13:00,2.32775,2.32805,2.32715,2.3273,328500000.0
2007-12-03 13:14:00,2.3273,2.32795,2.3273,2.32765,231100000.0
2007-12-03 13:15:00,2.32765,2.328,2.32735,2.32755,252400000.0
2007-12-03 13:16:00,2.32755,2.32825,2.32745,2.32795,105100000.0
2007-12-03 13:17:00,2.32785,2.328,2.32765,2.328,219400000.0
2007-12-03 13:18:00,2.328,2.3289,2.32785,2.3284,251300000.0
2007-12-03 13:19:00,2.32835,2.32875,2.32825,2.32845,447400000.0
2007-12-03 13:20:00,2.32845,2.3285,2.32785,2.32785,194900000.0
2007-12-03 13:21:00,2.3279,2.3283,2.32755,2.328,482600000.0
2007-12-03 13:22:00,2.32805,2.3282,2.32785,2.3281,172900000.0
2007-12-03 13:23:00,2.3281,2.3285,2.32785,2.32825,184200000.0
2007-12-03 13:24:00,2.32835,2.32835,2.32815,2.32835,105700000.0
2007-12-03 13:25:00,2.32835,2.3284,2.3279,2.32795,320900000.0
2007-12-03 13:26:00,2.32795,2.32835,2.3279,2.32825,318000000.0
2007-12-03 13:27:00,2.3283,2.3289,2.32825,2.32845,394600000.0
2007-12-03 13:28:00,2.32845,2.32875,2.32825,2.32875,89200000.0
2007-12-03 13:29:00,2.3287,2.32915,2.32865,2.32905,383900000.0
2007-12-03 13:30:00,2.32905,2.32935,2.32905,2.32925,417300000.0
2007-12-03 13:31:00,2.3291,2.32925,2.3287,2.32875,209200000.0
2007-12-03 13:32:00,2.3287,2.32895,2.32855,2.32895,96000000.0
2007-12-03 13:33:00,2.32885,2.32905,2.32865,2.3287,146900000.0
2007-12-03 13:34:00,2.32885,2.329,2.32865,2.3288,187900000.0
2007-12-03 13:35:00,2.32885,2.3291,2.3288,2.32895,292000000.0
2007-12-03 13:36:00,2.32895,2.32905,2.32885,2.32895,217500000.0
2007-12-03 13:37:00,2.32895,2.3296,2.32895,2.32945,162400000.0
2007-12-03 13:38:00,2.3294,2.3296,2.3291,2.3293,160100000.0
2007-12-03 13:39:00,2.3293,2.3294,2.32885,2.32885,191300000.0
2007-12-03 13:40:00,2.32885,2.32905,2.32885,2.329,198900000.0
2007-12-03 13:41:00,2.329,2.3291,2.32885,2.32895,149300000.0
2007-12-03 13:42:00,2.32895,2.3295,2.32895,2.3292,92200000.0
2007-12-03 13:43:00,2.3292,2.3292,2.329,2.32905,47200000.0
2007-12-03 13:44:00,2.32905,2.32915,2.3288,2.32915,241000000.0
2007-12-03 13:45:00,2.32915,2.32915,2.32885,2.329,219800000.0
2007-12-03 13:46:00,2.329,2.3291,2.3288,2.3291,299700000.0
2007-12-03 13:47:00,2.3291,2.32915,2.32875,2.32885,283900000.0
2007-12-03 13:48:00,2.32885,2.32915,2.32875,2.329,166100000.0
2007-12-03 13:49:00,2.32905,2.32935,2.32895,2.329,254600000.0
2007-12-03 13:50:00,2.329,2.32955,2.32895,2.3294,139700000.0
2007-12-03 13:51:00,2.32945,2.32955,2.3293,2.3295,36000000.0
2007-12-03 13:52:00,2.3295,2.3297,2.32945,2.32965,62000000.0
2007-12-03 13:53:00,2.32965,2.3302,2.32965,2.3298,196200000.0
2007-12-03 13:54:00,2.3299,2.33,2.32975,2.32985,121800000.0
2007-12-03 13:55:00,2.32985,2.33,2.32985,2.33,52900000.0
2007-12-03 13:56:00,2.33,2.33025,2.32995,2.3302,189800000.0
2007-12-03 13:57:00,2.3302,2.33045,2.3301,2.33035,286400000.0
2007-12-03 13:58:00,2.33045,2.3307,2.33025,2.33045,197800000.0
2007-12-03 13:59:00,2.33045,2.3308,2.33035,2.33075,302900000.0
2007-12-03 14:00:00,2.33075,2.3309,2.33045,2.33055,337100000.0
2007-12-03 14:01:00,2.33055,2.33085,2.33055,2.33085,267100000.0
2007-12-03 14:02:00,2.33085,2.3313,2.33085,2.3311,356700000.0
2007-12-03 14:03:00,2.3311,2.3315,2.3311,2.33145,360000000.0
2007-12-03 14:04:00,2.33145,2.3315,2.3312,2.3315,266300000.0
2007-12-03 14:05:00,2.3315,2.3315,2.33115,2.33135,358300000.0
2007-12-03 14:06:00,2.33145,2.33185,2.33145,2.33165,225200000.0
2007-12-03 14:07:00,2.33165,2.33235,2.33155,2.3318,456700000.0
2007-12-03 14:08:00,2.33185,2.33205,2.33145,2.332,624600000.0
2007-12-03 14:09:00,2.332,2.33225,2.33115,2.3314,556900000.0
2007-12-03 14:10:00,2.3314,2.3318,2.33115,2.33175,380600000.0
2007-12-03 14:11:00,2.33175,2.3324,2.33155,2.3316,304000000.0
2007-12-03 14:12:00,2.33165,2.33185,2.33135,2.33185,318400000.0
2007-12-03 14:13:00,2.33185,2.33325,2.33175,2.33245,390600000.0
2007-12-03 14:14:00,2.33245,2.33245,2.33175,2.3318,237600000.0
2007-12-03 14:15:00,2.3318,2.3319,2.33165,2.3318,65000000.0
2007-12-03 14:16:00,2.3318,2.3319,2.3314,2.33155,152500000.0
2007-12-03 14:17:00,2.33155,2.33235,2.3314,2.3323,267100000.0
2007-12-03 14:18:00,2.33225,2.3323,2.33185,2.33205,715000000.0
2007-12-03 14:19:00,2.33205,2.33235,2.33115,2.3313,645700000.0
2007-12-03 14:20:00,2.3314,2.3316,2.3312,2.33135,682200000.0
2007-12-03 14:21:00,2.33135,2.3315,2.33115,2.3314,408800000.0
2007-12-03 14:22:00,2.33145,2.3315,2.33125,2.33135,319800000.0
2007-12-03 14:23:00,2.3313,2.3313,2.33075,2.3308,306300000.0
2007-12-03 14:24:00,2.3308,2.33095,2.33075,2.33085,318500000.0
2007-12-03 14:25:00,2.33085,2.33105,2.33075,2.33095,215100000.0
2007-12-03 14:26:00,2.33095,2.33125,2.33075,2.33125,344900000.0
2007-12-03 14:27:00,2.3311,2.33135,2.3311,2.33125,155000000.0
2007-12-03 14:28:00,2.33125,2.33155,2.33105,2.33115,454800000.0
2007-12-03 14:29:00,2.33105,2.3315,2.33105,2.33135,230500000.0
2007-12-03 14:30:00,2.33145,2.33145,2.3312,2.33125,147000000.0
2007-12-03 14:31:00,2.33125,2.33145,2.33125,2.33145,225200000.0
2007-12-03 14:32:00,2.33145,2.3317,2.33145,2.3317,81900000.0
2007-12-03 14:33:00,2.33165,2.33175,2.33165,2.33175,180100000.0
2007-12-03 14:34:00,2.33175,2.33185,2.33125,2.33125,282000000.0
2007-12-03 14:35:00,2.33125,2.3314,2.33115,2.3313,188400000.0
2007-12-03 14:36:00,2.3313,2.3314,2.33115,2.33125,38400000.0
2007-12-03 14:37:00,2.33125,2.33195,2.3312,2.33195,149700000.0
2007-12-03 14:38:00,2.33175,2.33185,2.33135,2.33145,443700000.0
2007-12-03 14:39:00,2.3315,2.3317,2.33065,2.33105,636600000.0
2007-12-03 14:40:00,2.33105,2.33125,2.33095,2.33095,366500000.0
2007-12-03 14:41:00,2.33095,2.33125,2.33095,2.33125,329500000.0
2007-12-03 14:42:00,2.33125,2.33125,2.33095,2.331,197600000.0
2007-12-03 14:43:00,2.331,2.33115,2.33085,2.33085,328400000.0
2007-12-03 14:44:00,2.33095,2.331,2.3305,2.33065,498400000.0
2007-12-03 14:45:00,2.33065,2.33075,2.33035,2.33045,316000000.0
2007-12-03 14:46:00,2.33045,2.33075,2.33025,2.3306,170500000.0
2007-12-03 14:47:00,2.3306,2.33095,2.33055,2.33085,121700000.0
2007-12-03 14:48:00,2.3309,2.33095,2.33065,2.33075,337000000.0
2007-12-03 14:49:00,2.33075,2.3308,2.3305,2.3307,315000000.0
2007-12-03 14:50:00,2.3307,2.33075,2.3305,2.3306,292700000.0
2007-12-03 14:51:00,2.3306,2.3306,2.33035,2.33045,466300000.0
2007-12-03 14:52:00,2.33045,2.33055,2.3304,2.33045,249500000.0
2007-12-03 14:53:00,2.3305,2.33085,2.33025,2.33045,593200000.0
2007-12-03 14:54:00,2.3304,2.33075,2.3302,2.33025,284300000.0
2007-12-03 14:55:00,2.33025,2.33025,2.32965,2.32985,617300000.0
2007-12-03 14:56:00,2.32985,2.32985,2.3295,2.32955,596300000.0
2007-12-03 14:57:00,2.3296,2.32975,2.32955,2.32965,337400000.0
2007-12-03 14:58:00,2.32965,2.32965,2.32935,2.32955,459900000.0
2007-12-03 14:59:00,2.32955,2.32965,2.32945,2.32945,492200000.0
2007-12-03 15:00:00,2.32945,2.3298,2.3294,2.3298,235900000.0
2007-12-03 15:01:00,2.3298,2.32995,2.32975,2.3298,151600000.0
2007-12-03 15:02:00,2.3298,2.33,2.32975,2.32985,326400000.0
2007-12-03 15:03:00,2.32985,2.32995,2.3297,2.32985,176800000.0
2007-12-03 15:04:00,2.32985,2.33055,2.32985,2.33055,358400000.0
2007-12-03 15:05:00,2.33055,2.33065,2.32955,2.3297,476000000.0
2007-12-03 15:06:00,2.3297,2.32975,2.32905,2.32935,658200000.0
2007-12-03 15:07:00,2.3293,2.32975,2.32915,2.32965,522699998.0
2007-12-03 15:08:00,2.32955,2.32975,2.32935,2.3297,483699996.0
2007-12-03 15:09:00,2.3297,2.32995,2.3292,2.3293,262000000.0
2007-12-03 15:10:00,2.3293,2.3295,2.32915,2.32935,260500000.0
2007-12-03 15:11:00,2.32915,2.3294,2.32895,2.3294,377600000.0
2007-12-03 15:12:00,2.3294,2.32975,2.32935,2.3294,504600000.0
2007-12-03 15:13:00,2.32945,2.3297,2.32935,2.3297,290400000.0
2007-12-03 15:14:00,2.3297,2.33145,2.32945,2.33115,479500000.0
2007-12-03 15:15:00,2.3311,2.3316,2.32925,2.32935,460900000.0
2007-12-03 15:16:00,2.32935,2.32955,2.32865,2.32875,574300000.0
2007-12-03 15:17:00,2.32875,2.32905,2.32855,2.32865,887700001.0
2007-12-03 15:18:00,2.32865,2.32895,2.32845,2.32865,473400000.0
2007-12-03 15:19:00,2.3287,2.32915,2.32865,2.3291,571200000.0
2007-12-03 15:20:00,2.3291,2.3293,2.32885,2.32895,312400000.0
2007-12-03 15:21:00,2.3289,2.3291,2.3287,2.3287,120500000.0
2007-12-03 15:22:00,2.3287,2.32895,2.3287,2.32885,419600000.0
2007-12-03 15:23:00,2.32875,2.32905,2.3285,2.3289,613300000.0
2007-12-03 15:24:00,2.32885,2.32905,2.32845,2.32865,528800000.0
2007-12-03 15:25:00,2.32865,2.3295,2.32855,2.3295,323100000.0
2007-12-03 15:26:00,2.3295,2.32955,2.32905,2.32915,401600000.0
2007-12-03 15:27:00,2.32905,2.3294,2.32905,2.32935,169500000.0
2007-12-03 15:28:00,2.32925,2.3297,2.32915,2.32925,300500000.0
2007-12-03 15:29:00,2.32925,2.3294,2.32895,2.32935,391000000.0
2007-12-03 15:30:00,2.3293,2.32985,2.32905,2.32955,328600000.0
2007-12-03 15:31:00,2.32955,2.32965,2.32945,2.3296,207100000.0
2007-12-03 15:32:00,2.3296,2.3297,2.32925,2.32955,261900000.0
2007-12-03 15:33:00,2.3297,2.3297,2.3293,2.32955,533700000.0
2007-12-03 15:34:00,2.32955,2.32985,2.32905,2.32905,304900000.0
2007-12-03 15:35:00,2.32905,2.32945,2.32885,2.3292,746300000.0
2007-12-03 15:36:00,2.3292,2.32925,2.32885,2.32915,351900000.0
2007-12-03 15:37:00,2.32915,2.32935,2.329,2.32915,391000000.0
2007-12-03 15:38:00,2.32915,2.3297,2.3291,2.3297,465100000.0
2007-12-03 15:39:00,2.3297,2.33005,2.3294,2.32985,724700000.0
2007-12-03 15:40:00,2.32985,2.33035,2.3298,2.33025,629200000.0
2007-12-03 15:41:00,2.33025,2.33045,2.33015,2.33025,541100000.0
2007-12-03 15:42:00,2.33025,2.33075,2.33025,2.33045,332200000.0
2007-12-03 15:43:00,2.33045,2.3305,2.3302,2.33025,229900000.0
2007-12-03 15:44:00,2.33025,2.3304,2.32955,2.32955,452600000.0
2007-12-03 15:45:00,2.32955,2.32965,2.32935,2.32955,290400000.0
2007-12-03 15:46:00,2.32955,2.3297,2.3292,2.3294,321200000.0
2007-12-03 15:47:00,2.3294,2.3296,2.32935,2.32945,171200000.0
2007-12-03 15:48:00,2.32945,2.32945,2.3293,2.32935,211700000.0
2007-12-03 15:49:00,2.32935,2.32935,2.3285,2.3285,321300000.0
2007-12-03 15:50:00,2.3285,2.32895,2.3285,2.32885,458500000.0
2007-12-03 15:51:00,2.32885,2.329,2.32875,2.329,473500000.0
2007-12-03 15:52:00,2.329,2.32925,2.32895,2.32915,198400000.0
2007-12-03 15:53:00,2.32915,2.3297,2.3291,2.32955,403300000.0
2007-12-03 15:54:00,2.3295,2.3296,2.3293,2.3295,129200000.0
2007-12-03 15:55:00,2.32945,2.32955,2.32895,2.32935,236700000.0
2007-12-03 15:56:00,2.32935,2.3294,2.32915,2.32935,315100000.0
2007-12-03 15:57:00,2.32935,2.32945,2.32895,2.32915,577400000.0
2007-12-03 15:58:00,2.32915,2.32925,2.3289,2.32915,583100000.0
2007-12-03 15:59:00,2.32915,2.3293,2.32905,2.32905,190200000.0
2007-12-03 16:00:00,2.32905,2.3295,2.32905,2.3295,256300000.0
2007-12-03 16:01:00,2.3295,2.3295,2.32895,2.32935,367900000.0
2007-12-03 16:02:00,2.32935,2.32945,2.3292,2.32945,305900000.0
2007-12-03 16:03:00,2.3294,2.3294,2.32905,2.32915,157800000.0
2007-12-03 16:04:00,2.32915,2.32915,2.32865,2.3288,409500000.0
2007-12-03 16:05:00,2.32875,2.32905,2.32845,2.3289,623900000.0
2007-12-03 16:06:00,2.32895,2.3293,2.32895,2.329,319900000.0
2007-12-03 16:07:00,2.32895,2.3292,2.3289,2.3291,258800000.0
2007-12-03 16:08:00,2.3291,2.32935,2.32895,2.3292,276800000.0
2007-12-03 16:09:00,2.32915,2.32945,2.32915,2.32935,196100000.0
2007-12-03 16:10:00,2.32935,2.32945,2.32925,2.32925,129800000.0
2007-12-03 16:11:00,2.32925,2.32925,2.32865,2.32875,288900000.0
2007-12-03 16:12:00,2.32875,2.32895,2.3285,2.32875,358800000.0
2007-12-03 16:13:00,2.32875,2.329,2.3285,2.32855,200200000.0
2007-12-03 16:14:00,2.32855,2.32885,2.32845,2.3288,425000000.0
2007-12-03 16:15:00,2.3288,2.32885,2.32855,2.32875,196200000.0
2007-12-03 16:16:00,2.32875,2.32935,2.32875,2.32935,525000000.0
2007-12-03 16:17:00,2.32935,2.32935,2.3291,2.32935,394700000.0
2007-12-03 16:18:00,2.32935,2.32945,2.32935,2.32935,462700000.0
2007-12-03 16:19:00,2.32935,2.32985,2.32925,2.32935,530600000.0
2007-12-03 16:20:00,2.32935,2.3295,2.32935,2.3294,338200000.0
2007-12-03 16:21:00,2.3294,2.3294,2.3291,2.32935,522900000.0
2007-12-03 16:22:00,2.3292,2.32935,2.3292,2.32935,178000000.0
2007-12-03 16:23:00,2.32945,2.32975,2.32935,2.32935,358700000.0
2007-12-03 16:24:00,2.32935,2.3295,2.32935,2.32945,562800000.0
2007-12-03 16:25:00,2.32945,2.32955,2.32925,2.32935,536400000.0
2007-12-03 16:26:00,2.32935,2.3294,2.32935,2.32935,188700000.0
2007-12-03 16:27:00,2.32935,2.32945,2.32935,2.32935,182000000.0
2007-12-03 16:28:00,2.329,2.329,2.3286,2.32885,401100000.0
2007-12-03 16:29:00,2.32885,2.32895,2.32855,2.32855,385800000.0
2007-12-03 16:30:00,2.32855,2.32905,2.32845,2.32905,309800000.0
2007-12-03 16:31:00,2.32905,2.3291,2.32875,2.32895,375400000.0
2007-12-03 16:32:00,2.32875,2.3291,2.3285,2.329,278400000.0
2007-12-03 16:33:00,2.329,2.32945,2.32875,2.32905,627700000.0
2007-12-03 16:34:00,2.32915,2.3298,2.32905,2.32935,602900000.0
2007-12-03 16:35:00,2.32935,2.32985,2.32935,2.32935,808100000.0
2007-12-03 16:36:00,2.32935,2.32965,2.32915,2.32935,728499998.0
2007-12-03 16:37:00,2.32935,2.3295,2.32915,2.32915,525000000.0
2007-12-03 16:38:00,2.3292,2.3294,2.3287,2.32875,328900000.0
2007-12-03 16:39:00,2.32875,2.3288,2.3284,2.32865,170400000.0
2007-12-03 16:40:00,2.32865,2.32865,2.32835,2.32845,257400000.0
2007-12-03 16:41:00,2.32845,2.32845,2.32805,2.3283,264100000.0
2007-12-03 16:42:00,2.3283,2.32845,2.32825,2.32835,407700000.0
2007-12-03 16:43:00,2.32835,2.32865,2.32835,2.3285,356200000.0
2007-12-03 16:44:00,2.3285,2.32855,2.32805,2.3282,455100000.0
2007-12-03 16:45:00,2.32825,2.32845,2.32795,2.32825,587200000.0
2007-12-03 16:46:00,2.32825,2.32855,2.32825,2.32825,246200000.0
2007-12-03 16:47:00,2.32825,2.3285,2.32805,2.32835,404700000.0
2007-12-03 16:48:00,2.3284,2.32855,2.32825,2.32825,599600000.0
2007-12-03 16:49:00,2.32835,2.3287,2.32825,2.3285,152500000.0
2007-12-03 16:50:00,2.3285,2.32895,2.3285,2.3289,331700000.0
2007-12-03 16:51:00,2.32885,2.3289,2.32845,2.32845,331900000.0
2007-12-03 16:52:00,2.32845,2.32845,2.32815,2.32815,374500000.0
2007-12-03 16:53:00,2.32815,2.32875,2.32795,2.32825,502600000.0
2007-12-03 16:54:00,2.32835,2.329,2.32835,2.32885,442100000.0
2007-12-03 16:55:00,2.32885,2.32935,2.3288,2.3291,508299999.0
2007-12-03 16:56:00,2.3291,2.32975,2.3291,2.32955,346500000.0
2007-12-03 16:57:00,2.32965,2.3297,2.32925,2.3295,284100000.0
2007-12-03 16:58:00,2.3295,2.3299,2.3295,2.32975,344600000.0
2007-12-03 16:59:00,2.32975,2.32985,2.32935,2.32965,466100000.0
2007-12-03 17:00:00,2.32965,2.3298,2.32895,2.32945,682700000.0
2007-12-03 17:01:00,2.3293,2.32965,2.32915,2.32965,516200000.0
2007-12-03 17:02:00,2.32955,2.3304,2.32955,2.3303,441900000.0
2007-12-03 17:03:00,2.3303,2.3303,2.32985,2.32995,500300000.0
2007-12-03 17:04:00,2.32995,2.33035,2.32935,2.32955,401800000.0
2007-12-03 17:05:00,2.32955,2.32965,2.32895,2.32895,334600000.0
2007-12-03 17:06:00,2.32905,2.32935,2.32895,2.32925,327000000.0
2007-12-03 17:07:00,2.32925,2.3295,2.32885,2.329,653500000.0
2007-12-03 17:08:00,2.329,2.32925,2.32895,2.3291,403600000.0
2007-12-03 17:09:00,2.3291,2.3292,2.32875,2.32895,366200000.0
2007-12-03 17:10:00,2.32895,2.32895,2.32815,2.32815,421500000.0
2007-12-03 17:11:00,2.32815,2.32835,2.3276,2.3277,383475000.0
2007-12-03 17:12:00,2.3277,2.32795,2.32765,2.32775,275400000.0
2007-12-03 17:13:00,2.32775,2.32785,2.3273,2.32735,708700000.0
2007-12-03 17:14:00,2.32735,2.32755,2.3271,2.3273,554000000.0
2007-12-03 17:15:00,2.3273,2.32815,2.3273,2.32775,592000000.0
2007-12-03 17:16:00,2.32775,2.3282,2.32775,2.32815,146775000.0
2007-12-03 17:17:00,2.3281,2.32865,2.32805,2.32865,257775000.0
2007-12-03 17:18:00,2.32865,2.32925,2.32805,2.32925,476425000.0
2007-12-03 17:19:00,2.32925,2.32935,2.32915,2.32915,109675000.0
2007-12-03 17:20:00,2.32915,2.3293,2.32885,2.32925,116100000.0
2007-12-03 17:21:00,2.32925,2.32955,2.32925,2.32935,511850000.0
2007-12-03 17:22:00,2.32935,2.32955,2.32935,2.32955,169450000.0
2007-12-03 17:23:00,2.32955,2.32955,2.32895,2.3293,353187500.0
2007-12-03 17:24:00,2.32935,2.32975,2.32925,2.32965,432000000.0
2007-12-03 17:25:00,2.3296,2.3298,2.32925,2.32945,384799999.0
2007-12-03 17:26:00,2.3295,2.32975,2.3295,2.3296,335900000.0
2007-12-03 17:27:00,2.32965,2.3297,2.3295,2.3296,149400000.0
2007-12-03 17:28:00,2.3296,2.32995,2.3295,2.32995,167500000.0
2007-12-03 17:29:00,2.32995,2.33,2.3293,2.3293,298300000.0
2007-12-03 17:30:00,2.3293,2.33015,2.3293,2.32995,174300000.0
2007-12-03 17:31:00,2.32995,2.33085,2.32995,2.33015,517087500.0
2007-12-03 17:32:00,2.33005,2.3302,2.32995,2.33005,423700000.0
2007-12-03 17:33:00,2.33005,2.33045,2.32995,2.33035,429000000.0
2007-12-03 17:34:00,2.33035,2.33115,2.3302,2.33105,425300000.0
2007-12-03 17:35:00,2.33095,2.3315,2.33095,2.33135,399700000.0
2007-12-03 17:36:00,2.33135,2.33175,2.3313,2.3316,184000000.0
2007-12-03 17:37:00,2.3316,2.33175,2.33145,2.33155,408800000.0
2007-12-03 17:38:00,2.3316,2.3316,2.3295,2.3301,453000000.0
2007-12-03 17:39:00,2.33025,2.33025,2.32965,2.32965,484500000.0
2007-12-03 17:40:00,2.32965,2.3302,2.32965,2.3301,357300000.0
2007-12-03 17:41:00,2.3302,2.33045,2.32995,2.33045,352500000.0
2007-12-03 17:42:00,2.33045,2.33055,2.33005,2.33005,532500000.0
2007-12-03 17:43:00,2.33005,2.3305,2.33,2.3303,365600000.0
2007-12-03 17:44:00,2.33055,2.3307,2.33035,2.33055,95000000.0
2007-12-03 17:45:00,2.3306,2.33065,2.33035,2.3305,49700000.0
2007-12-03 17:46:00,2.3305,2.3307,2.3304,2.33055,161100000.0
2007-12-03 17:47:00,2.33065,2.3309,2.3305,2.3305,237400000.0
2007-12-03 17:48:00,2.3305,2.33055,2.33025,2.33025,382700000.0
2007-12-03 17:49:00,2.33025,2.33035,2.33005,2.3303,518900000.0
2007-12-03 17:50:00,2.3303,2.33035,2.32995,2.33005,384300000.0
2007-12-03 17:51:00,2.33005,2.33045,2.32995,2.33025,371400000.0
2007-12-03 17:52:00,2.3302,2.33045,2.33005,2.33025,365500000.0
2007-12-03 17:53:00,2.33025,2.33065,2.3302,2.33035,438500000.0
2007-12-03 17:54:00,2.3304,2.33075,2.33015,2.33065,621000000.0
2007-12-03 17:55:00,2.3307,2.3315,2.3307,2.3313,338100000.0
2007-12-03 17:56:00,2.3313,2.33225,2.33125,2.3321,260800000.0
2007-12-03 17:57:00,2.3321,2.33255,2.33155,2.33195,412200000.0
2007-12-03 17:58:00,2.33195,2.33265,2.33175,2.33255,411300000.0
2007-12-03 17:59:00,2.33235,2.33315,2.33225,2.3327,428700000.0
2007-12-03 18:00:00,2.3327,2.3329,2.33225,2.33235,464000000.0
2007-12-03 18:01:00,2.33235,2.33245,2.33215,2.3323,505100000.0
2007-12-03 18:02:00,2.3323,2.33265,2.33225,2.3324,535200000.0
2007-12-03 18:03:00,2.3324,2.3334,2.33235,2.3334,566100000.0
2007-12-03 18:04:00,2.3334,2.33365,2.3333,2.3334,849200000.0
2007-12-03 18:05:00,2.33345,2.3339,2.33335,2.33375,792099997.0
2007-12-03 18:06:00,2.33375,2.33405,2.3331,2.33325,444600000.0
2007-12-03 18:07:00,2.33325,2.33325,2.3329,2.33305,540500000.0
2007-12-03 18:08:00,2.33305,2.33325,2.3328,2.3328,609400000.0
2007-12-03 18:09:00,2.3328,2.3333,2.33275,2.3333,513100000.0
2007-12-03 18:10:00,2.3333,2.33345,2.33305,2.33315,401500000.0
2007-12-03 18:11:00,2.33315,2.33325,2.33275,2.33295,615600000.0
2007-12-03 18:12:00,2.33305,2.3332,2.33275,2.33315,793400000.0
2007-12-03 18:13:00,2.3332,2.33345,2.33295,2.33345,581200000.0
2007-12-03 18:14:00,2.33345,2.33355,2.3333,2.33345,381900000.0
2007-12-03 18:15:00,2.33365,2.3337,2.3333,2.3333,423300000.0
2007-12-03 18:16:00,2.3333,2.33345,2.33295,2.33315,511800000.0
2007-12-03 18:17:00,2.33295,2.33335,2.3326,2.33335,651500000.0
2007-12-03 18:18:00,2.33335,2.33335,2.3328,2.33315,585300000.0
2007-12-03 18:19:00,2.33315,2.33325,2.3326,2.3328,715900000.0
2007-12-03 18:20:00,2.33265,2.3329,2.33245,2.33275,736099999.0
2007-12-03 18:21:00,2.33275,2.3329,2.33235,2.33245,493400000.0
2007-12-03 18:22:00,2.33245,2.33265,2.33225,2.33235,558900000.0
2007-12-03 18:23:00,2.33235,2.33295,2.33235,2.33275,405700000.0
2007-12-03 18:24:00,2.33275,2.33345,2.33275,2.33315,433599999.0
2007-12-03 18:25:00,2.33315,2.3336,2.33295,2.33325,316400000.0
2007-12-03 18:26:00,2.33325,2.3335,2.33305,2.33335,258000000.0
2007-12-03 18:27:00,2.33335,2.33355,2.33325,2.33345,455200000.0
2007-12-03 18:28:00,2.33345,2.33355,2.33285,2.33285,457000000.0
2007-12-03 18:29:00,2.33275,2.33305,2.33265,2.33295,455700000.0
2007-12-03 18:30:00,2.3329,2.33335,2.33285,2.33315,469300000.0
2007-12-03 18:31:00,2.3331,2.3333,2.3328,2.33295,334000000.0
2007-12-03 18:32:00,2.33295,2.3338,2.33275,2.33375,543100000.0
2007-12-03 18:33:00,2.33375,2.33385,2.33345,2.3336,440400000.0
2007-12-03 18:34:00,2.3336,2.3336,2.33295,2.3331,549400000.0
2007-12-03 18:35:00,2.3331,2.3331,2.33255,2.3327,659400000.0
2007-12-03 18:36:00,2.33275,2.333,2.33265,2.33275,338300000.0
2007-12-03 18:37:00,2.33275,2.3329,2.33235,2.33255,656500000.0
2007-12-03 18:38:00,2.33265,2.33335,2.33255,2.33325,526200000.0
2007-12-03 18:39:00,2.33305,2.33385,2.33305,2.33365,547000000.0
2007-12-03 18:40:00,2.33365,2.33385,2.33325,2.33365,744500000.0
2007-12-03 18:41:00,2.33365,2.33375,2.33335,2.33365,486700000.0
2007-12-03 18:42:00,2.33365,2.33385,2.3335,2.33375,176400000.0
2007-12-03 18:43:00,2.33375,2.33375,2.33355,2.33365,276300000.0
2007-12-03 18:44:00,2.33365,2.33365,2.33315,2.33325,448600000.0
2007-12-03 18:45:00,2.33325,2.33325,2.33255,2.33255,403900000.0
2007-12-03 18:46:00,2.33255,2.33255,2.33215,2.33245,360400000.0
2007-12-03 18:47:00,2.33245,2.33245,2.33215,2.33215,216400000.0
2007-12-03 18:48:00,2.33215,2.33265,2.332,2.33245,565200000.0
2007-12-03 18:49:00,2.33245,2.33315,2.33235,2.33295,804899999.0
2007-12-03 18:50:00,2.33295,2.33295,2.33275,2.33275,561000000.0
2007-12-03 18:51:00,2.33305,2.33335,2.33275,2.33335,508800000.0
2007-12-03 18:52:00,2.33335,2.33335,2.3327,2.33295,542600000.0
2007-12-03 18:53:00,2.33295,2.33325,2.33225,2.33255,524600000.0
2007-12-03 18:54:00,2.3324,2.3327,2.3322,2.33245,572500000.0
2007-12-03 18:55:00,2.33235,2.33255,2.33195,2.33245,434900000.0
2007-12-03 18:56:00,2.33245,2.33245,2.33215,2.33215,532300000.0
2007-12-03 18:57:00,2.3322,2.33225,2.33175,2.33195,435700000.0
2007-12-03 18:58:00,2.33195,2.33215,2.33185,2.33205,695500000.0
2007-12-03 18:59:00,2.33205,2.3323,2.33145,2.3323,1112400000.0
2007-12-03 19:00:00,2.3322,2.33245,2.33175,2.33175,648800000.0
2007-12-03 19:01:00,2.33175,2.33255,2.33175,2.33235,307200000.0
2007-12-03 19:02:00,2.33245,2.33255,2.33195,2.33195,517800000.0
2007-12-03 19:03:00,2.33195,2.3325,2.33185,2.332,518600000.0
2007-12-03 19:04:00,2.332,2.3325,2.33185,2.3323,290400000.0
2007-12-03 19:05:00,2.33235,2.33285,2.3321,2.3323,807700000.0
2007-12-03 19:06:00,2.3323,2.33255,2.33205,2.33225,517700000.0
2007-12-03 19:07:00,2.33225,2.33225,2.33185,2.3319,316800000.0
2007-12-03 19:08:00,2.33195,2.33215,2.33175,2.33175,463400000.0
2007-12-03 19:09:00,2.33175,2.33205,2.33175,2.33205,442400000.0
2007-12-03 19:10:00,2.332,2.3322,2.3319,2.33195,506700000.0
2007-12-03 19:11:00,2.33205,2.33205,2.33185,2.33185,378900000.0
2007-12-03 19:12:00,2.33185,2.33185,2.33175,2.33185,321200000.0
2007-12-03 19:13:00,2.33185,2.33205,2.33165,2.33185,578700000.0
2007-12-03 19:14:00,2.33185,2.33225,2.33175,2.33205,389400000.0
2007-12-03 19:15:00,2.33215,2.3322,2.3318,2.33195,266100000.0
2007-12-03 19:16:00,2.33195,2.33205,2.3317,2.3317,296600000.0
2007-12-03 19:17:00,2.33175,2.33175,2.33155,2.33155,199100000.0
2007-12-03 19:18:00,2.33155,2.33155,2.33115,2.33125,459400000.0
2007-12-03 19:19:00,2.33125,2.33125,2.3308,2.33085,424600000.0
2007-12-03 19:20:00,2.33085,2.33115,2.33065,2.33085,272200000.0
2007-12-03 19:21:00,2.33085,2.33105,2.3308,2.33105,239500000.0
2007-12-03 19:22:00,2.33105,2.3311,2.33065,2.33075,353800000.0
2007-12-03 19:23:00,2.33075,2.3313,2.33065,2.3311,145400000.0
2007-12-03 19:24:00,2.331,2.33125,2.33075,2.33105,350800000.0
2007-12-03 19:25:00,2.33105,2.33125,2.33075,2.33105,401000000.0
2007-12-03 19:26:00,2.33105,2.33105,2.33085,2.33105,274500000.0
2007-12-03 19:27:00,2.33105,2.3312,2.3309,2.3311,275500000.0
2007-12-03 19:28:00,2.3311,2.33125,2.33095,2.331,238400000.0
2007-12-03 19:29:00,2.33115,2.33125,2.3308,2.33105,311800000.0
2007-12-03 19:30:00,2.33105,2.33135,2.331,2.33115,280200000.0
2007-12-03 19:31:00,2.3312,2.3312,2.33075,2.33075,236000000.0
2007-12-03 19:32:00,2.33075,2.33085,2.3304,2.33045,339700000.0
2007-12-03 19:33:00,2.33045,2.3307,2.33025,2.33045,452900000.0
2007-12-03 19:34:00,2.33045,2.33055,2.33025,2.3305,134600000.0
2007-12-03 19:35:00,2.3305,2.33075,2.33045,2.33055,253200000.0
2007-12-03 19:36:00,2.33055,2.33065,2.33045,2.33055,326900000.0
2007-12-03 19:37:00,2.33045,2.33085,2.33035,2.33085,284800000.0
2007-12-03 19:38:00,2.33085,2.3311,2.33065,2.33085,296000000.0
2007-12-03 19:39:00,2.33085,2.33085,2.33035,2.33045,296900000.0
2007-12-03 19:40:00,2.33045,2.33065,2.33025,2.33065,343300000.0
2007-12-03 19:41:00,2.33065,2.33075,2.33035,2.33035,237300000.0
2007-12-03 19:42:00,2.33035,2.3304,2.33025,2.3304,118700000.0
2007-12-03 19:43:00,2.3303,2.33035,2.33015,2.33035,98400000.0
2007-12-03 19:44:00,2.33025,2.33075,2.33015,2.33045,172100000.0
2007-12-03 19:45:00,2.33045,2.33055,2.3303,2.33045,126100000.0
2007-12-03 19:46:00,2.33045,2.33065,2.3303,2.3304,173800000.0
2007-12-03 19:47:00,2.3304,2.33085,2.3304,2.3307,139100000.0
2007-12-03 19:48:00,2.33075,2.33085,2.33065,2.33075,129200000.0
2007-12-03 19:49:00,2.33075,2.33095,2.33065,2.3307,311100000.0
2007-12-03 19:50:00,2.3307,2.33075,2.3303,2.3303,228300000.0
2007-12-03 19:51:00,2.33045,2.33055,2.33025,2.3305,142300000.0
2007-12-03 19:52:00,2.3305,2.33055,2.33035,2.33045,234800000.0
2007-12-03 19:53:00,2.33045,2.33065,2.33025,2.3305,181100000.0
2007-12-03 19:54:00,2.3305,2.3306,2.33035,2.33045,205800000.0
2007-12-03 19:55:00,2.33045,2.33055,2.33025,2.3303,162100000.0
2007-12-03 19:56:00,2.33025,2.33045,2.3302,2.33035,168900000.0
2007-12-03 19:57:00,2.33035,2.3304,2.3302,2.33035,162100000.0
2007-12-03 19:58:00,2.33035,2.33035,2.32995,2.33015,295300000.0
2007-12-03 19:59:00,2.33015,2.33015,2.3296,2.32975,254700000.0
2007-12-03 20:00:00,2.3297,2.32975,2.32945,2.32945,210200000.0
2007-12-03 20:01:00,2.32945,2.3295,2.3294,2.32945,152400000.0
2007-12-03 20:02:00,2.32945,2.3296,2.3294,2.32945,90100000.0
2007-12-03 20:03:00,2.3295,2.32955,2.32945,2.32955,114700000.0
2007-12-03 20:04:00,2.32955,2.32965,2.32925,2.32925,186800000.0
2007-12-03 20:05:00,2.32925,2.32925,2.32905,2.3291,240300000.0
2007-12-03 20:06:00,2.3291,2.3292,2.3291,2.32915,23300000.0
2007-12-03 20:07:00,2.3291,2.32925,2.32905,2.32905,60800000.0
2007-12-03 20:08:00,2.32905,2.32915,2.32865,2.3291,363400000.0
2007-12-03 20:09:00,2.3291,2.32935,2.32875,2.32925,461500000.0
2007-12-03 20:10:00,2.32925,2.3294,2.32925,2.32925,312400000.0
2007-12-03 20:11:00,2.32925,2.32965,2.3292,2.3293,366600000.0
2007-12-03 20:12:00,2.3293,2.32955,2.32925,2.32955,190300000.0
2007-12-03 20:13:00,2.32955,2.3296,2.32945,2.3295,258500000.0
2007-12-03 20:14:00,2.3295,2.32985,2.32945,2.32945,180100000.0
2007-12-03 20:15:00,2.32945,2.3297,2.32945,2.32965,148100000.0
2007-12-03 20:16:00,2.32965,2.32965,2.32915,2.3292,309400000.0
2007-12-03 20:17:00,2.32925,2.32945,2.32925,2.32935,88500000.0
2007-12-03 20:18:00,2.32935,2.3295,2.3293,2.3293,100500000.0
2007-12-03 20:19:00,2.32935,2.3295,2.32925,2.32925,123100000.0
2007-12-03 20:20:00,2.32925,2.3293,2.32925,2.32925,101500000.0
2007-12-03 20:21:00,2.32925,2.32935,2.32885,2.32895,151900000.0
2007-12-03 20:22:00,2.32895,2.32895,2.32865,2.32885,142800000.0
2007-12-03 20:23:00,2.3289,2.329,2.32875,2.32885,124900000.0
2007-12-03 20:24:00,2.32885,2.32895,2.32885,2.32885,148500000.0
2007-12-03 20:25:00,2.32885,2.32885,2.32845,2.32845,217300000.0
2007-12-03 20:26:00,2.3284,2.32865,2.3284,2.32865,110600000.0
2007-12-03 20:27:00,2.32865,2.32865,2.3285,2.3285,121900000.0
2007-12-03 20:28:00,2.3285,2.32895,2.32845,2.3286,400900000.0
2007-12-03 20:29:00,2.3286,2.32875,2.32835,2.3287,187800000.0
2007-12-03 20:30:00,2.3287,2.3287,2.3285,2.32855,187400000.0
2007-12-03 20:31:00,2.32855,2.32855,2.3281,2.32825,212600000.0
2007-12-03 20:32:00,2.3281,2.3286,2.328,2.3284,393500000.0
2007-12-03 20:33:00,2.3284,2.32895,2.328,2.32895,366900000.0
2007-12-03 20:34:00,2.32895,2.32895,2.32885,2.3289,166100000.0
2007-12-03 20:35:00,2.32885,2.32925,2.32885,2.32925,252000000.0
2007-12-03 20:36:00,2.32925,2.32945,2.32895,2.32945,383700000.0
2007-12-03 20:37:00,2.32945,2.32955,2.32945,2.32955,151000000.0
2007-12-03 20:38:00,2.3296,2.3296,2.32935,2.32945,158700000.0
2007-12-03 20:39:00,2.32945,2.3295,2.32895,2.3291,301200000.0
2007-12-03 20:40:00,2.3291,2.32925,2.32905,2.32905,359100000.0
2007-12-03 20:41:00,2.32905,2.32945,2.32895,2.32945,386200000.0
2007-12-03 20:42:00,2.32945,2.32945,2.32905,2.32905,121200000.0
2007-12-03 20:43:00,2.32905,2.3291,2.3289,2.32895,89200000.0
2007-12-03 20:44:00,2.32895,2.32945,2.32895,2.3294,251700000.0
2007-12-03 20:45:00,2.3294,2.3294,2.32915,2.3293,294900000.0
2007-12-03 20:46:00,2.3293,2.3293,2.3292,2.3292,121200000.0
2007-12-03 20:47:00,2.3292,2.32985,2.3292,2.32945,230600000.0
2007-12-03 20:48:00,2.32945,2.32945,2.32915,2.32935,398700000.0
2007-12-03 20:49:00,2.32935,2.32945,2.3291,2.3293,189100000.0
2007-12-03 20:50:00,2.3293,2.3297,2.32925,2.32965,278300000.0
2007-12-03 20:51:00,2.3296,2.3296,2.32945,2.32945,206700000.0
2007-12-03 20:52:00,2.32945,2.32955,2.32915,2.32915,200400000.0
2007-12-03 20:53:00,2.32915,2.3294,2.32905,2.3294,357200000.0
2007-12-03 20:54:00,2.3294,2.32955,2.32925,2.32945,229300000.0
2007-12-03 20:55:00,2.32945,2.3295,2.3293,2.32935,87500000.0
2007-12-03 20:56:00,2.32935,2.32945,2.32925,2.32935,164800000.0
2007-12-03 20:57:00,2.32935,2.3294,2.3289,2.3289,215100000.0
2007-12-03 20:58:00,2.32895,2.32895,2.3286,2.3288,244400000.0
2007-12-03 20:59:00,2.32875,2.32905,2.32875,2.32905,238700000.0
2007-12-03 21:00:00,2.32905,2.32905,2.3287,2.3289,44100000.0
2007-12-03 21:01:00,2.3288,2.32925,2.3288,2.32915,123300000.0
2007-12-03 21:02:00,2.3291,2.32925,2.32885,2.32925,269700000.0
2007-12-03 21:03:00,2.32925,2.3294,2.32905,2.32905,196500000.0
2007-12-03 21:04:00,2.32915,2.3293,2.32915,2.32915,150800000.0
2007-12-03 21:05:00,2.32915,2.32935,2.32905,2.32915,249500000.0
2007-12-03 21:06:00,2.32925,2.32945,2.32915,2.32945,180200000.0
2007-12-03 21:07:00,2.3295,2.3296,2.3294,2.32955,212500000.0
2007-12-03 21:08:00,2.32955,2.32985,2.32955,2.32985,470800000.0
2007-12-03 21:09:00,2.32985,2.3305,2.32985,2.33025,398300000.0
2007-12-03 21:10:00,2.33025,2.3303,2.33015,2.33015,19000000.0
2007-12-03 21:11:00,2.33015,2.33035,2.32995,2.33005,196300000.0
2007-12-03 21:12:00,2.33005,2.33005,2.32975,2.32985,411100000.0
2007-12-03 21:13:00,2.3298,2.33005,2.3298,2.33005,266300000.0
2007-12-03 21:14:00,2.33005,2.33025,2.32995,2.32995,289000000.0
2007-12-03 21:15:00,2.32995,2.33015,2.32995,2.33015,167300000.0
2007-12-03 21:16:00,2.33015,2.33025,2.33015,2.3302,165400000.0
2007-12-03 21:17:00,2.3303,2.3303,2.33025,2.3303,9100000.0
2007-12-03 21:18:00,2.3303,2.3303,2.3301,2.3302,163200000.0
2007-12-03 21:19:00,2.3302,2.33025,2.33005,2.33025,210000000.0
2007-12-03 21:20:00,2.33025,2.33035,2.3301,2.3303,236900000.0
2007-12-03 21:21:00,2.3303,2.3303,2.3303,2.3303,55200000.0
2007-12-03 21:22:00,2.3303,2.3303,2.33005,2.33015,189000000.0
2007-12-03 21:23:00,2.33015,2.3302,2.33015,2.3302,77600000.0
2007-12-03 21:24:00,2.3303,2.3303,2.33015,2.33015,239000000.0
2007-12-03 21:25:00,2.3302,2.33025,2.33015,2.33025,137600000.0
2007-12-03 21:26:00,2.33025,2.33025,2.3301,2.33025,115500000.0
2007-12-03 21:27:00,2.33025,2.33025,2.33015,2.33015,79600000.0
2007-12-03 21:28:00,2.33015,2.3303,2.33015,2.33025,96900000.0
2007-12-03 21:29:00,2.33025,2.33025,2.33015,2.33015,286000000.0
2007-12-03 21:30:00,2.33015,2.3302,2.33005,2.3301,188200000.0
2007-12-03 21:31:00,2.3302,2.3303,2.3302,2.3302,43500000.0
2007-12-03 21:32:00,2.3302,2.3302,2.32995,2.32995,256100000.0
2007-12-03 21:33:00,2.32995,2.3301,2.3296,2.3299,321700000.0
2007-12-03 21:34:00,2.3299,2.33,2.3299,2.33,16100000.0
2007-12-03 21:35:00,2.33,2.33,2.32985,2.3299,52700000.0
2007-12-03 21:36:00,2.3299,2.33,2.32965,2.32965,86500000.0
2007-12-03 21:37:00,2.32965,2.3298,2.32935,2.3298,229500000.0
2007-12-03 21:38:00,2.3298,2.32995,2.32965,2.32985,191700000.0
2007-12-03 21:39:00,2.32985,2.33015,2.32965,2.33015,153400000.0
2007-12-03 21:40:00,2.33015,2.33015,2.32995,2.32995,70900000.0
2007-12-03 21:41:00,2.32995,2.33035,2.32995,2.33025,64000000.0
2007-12-03 21:42:00,2.33025,2.33025,2.33,2.3301,111700000.0
2007-12-03 21:43:00,2.3302,2.33025,2.32995,2.33005,131800000.0
2007-12-03 21:44:00,2.33005,2.3301,2.33005,2.3301,52100000.0
2007-12-03 21:45:00,2.33005,2.33005,2.32995,2.32995,103800000.0
2007-12-03 21:46:00,2.32995,2.33025,2.32985,2.33005,89700000.0
2007-12-03 21:47:00,2.33005,2.33015,2.33005,2.33005,34900000.0
2007-12-03 21:48:00,2.33005,2.33045,2.32995,2.3304,178100000.0
2007-12-03 21:49:00,2.33045,2.3305,2.33035,2.33035,105300000.0
2007-12-03 21:50:00,2.33035,2.33055,2.33035,2.33045,43200000.0
2007-12-03 21:51:00,2.3304,2.33045,2.3304,2.3304,97600000.0
2007-12-03 21:52:00,2.3304,2.33045,2.33015,2.33015,100900000.0
2007-12-03 21:53:00,2.3303,2.33045,2.33015,2.3303,134600000.0
2007-12-03 21:54:00,2.3303,2.33035,2.33025,2.3303,31400000.0
2007-12-03 21:55:00,2.3304,2.3305,2.33035,2.3304,150000000.0
2007-12-03 21:56:00,2.3304,2.33105,2.3304,2.33105,188200000.0
2007-12-03 21:57:00,2.33105,2.3313,2.33065,2.33075,186700000.0
2007-12-03 21:58:00,2.33075,2.33085,2.33055,2.33065,176100000.0
2007-12-03 21:59:00,2.33065,2.33085,2.33025,2.33025,179900000.0
2007-12-03 22:00:00,2.33025,2.33065,2.33015,2.33045,405200000.0
2007-12-03 22:01:00,2.33045,2.33045,2.32995,2.3301,200600000.0
2007-12-03 22:02:00,2.3301,2.33025,2.3301,2.3302,71400000.0
2007-12-03 22:03:00,2.3302,2.3302,2.32995,2.3302,161300000.0
2007-12-03 22:04:00,2.3302,2.33035,2.3302,2.33025,74900000.0
2007-12-03 22:05:00,2.33025,2.3303,2.3301,2.3303,202200000.0
2007-12-03 22:06:00,2.3303,2.3303,2.33015,2.3303,213100000.0
2007-12-03 22:07:00,2.3303,2.3305,2.33025,2.3304,118400000.0
2007-12-03 22:08:00,2.3304,2.33045,2.33,2.33005,234100000.0
2007-12-03 22:09:00,2.33005,2.3301,2.32985,2.33,202200000.0
2007-12-03 22:10:00,2.33,2.33005,2.32985,2.32995,217700000.0
2007-12-03 22:11:00,2.32995,2.33005,2.32985,2.32985,159000000.0
2007-12-03 22:12:00,2.32995,2.33005,2.32975,2.32995,191400000.0
2007-12-03 22:13:00,2.32995,2.32995,2.32975,2.32975,134000000.0
2007-12-03 22:14:00,2.32975,2.32975,2.32935,2.32935,171000000.0
2007-12-03 22:15:00,2.32935,2.32955,2.32935,2.32945,106800000.0
2007-12-03 22:16:00,2.32945,2.3296,2.32915,2.32915,141900000.0
2007-12-03 22:17:00,2.32915,2.3295,2.3291,2.3291,160000000.0
2007-12-03 22:18:00,2.3292,2.3294,2.3291,2.3294,141600000.0
2007-12-03 22:19:00,2.3294,2.3296,2.3294,2.3296,135400000.0
2007-12-03 22:20:00,2.3296,2.32975,2.32945,2.3296,95800000.0
2007-12-03 22:21:00,2.3296,2.3297,2.3296,2.32965,135200000.0
2007-12-03 22:22:00,2.3297,2.33,2.32965,2.32985,146100000.0
2007-12-03 22:23:00,2.32985,2.33005,2.32985,2.3299,112800000.0
2007-12-03 22:24:00,2.3299,2.32995,2.32985,2.3299,136000000.0
2007-12-03 22:25:00,2.3299,2.33015,2.3299,2.33005,174000000.0
2007-12-03 22:26:00,2.33005,2.33015,2.32955,2.32985,230800000.0
2007-12-03 22:27:00,2.32985,2.32985,2.32955,2.32955,119200000.0
2007-12-03 22:28:00,2.3296,2.32985,2.3296,2.32965,299600000.0
2007-12-03 22:29:00,2.32965,2.32975,2.32915,2.3294,209900000.0
2007-12-03 22:30:00,2.32915,2.3293,2.3289,2.32925,299500000.0
2007-12-03 22:31:00,2.32925,2.32945,2.32895,2.32895,230800000.0
2007-12-03 22:32:00,2.32925,2.32945,2.32895,2.32925,205600000.0
2007-12-03 22:33:00,2.32925,2.32935,2.32875,2.3292,223800000.0
2007-12-03 22:34:00,2.3293,2.32935,2.32895,2.32905,219300000.0
2007-12-03 22:35:00,2.32905,2.32905,2.32875,2.32885,171200000.0
2007-12-03 22:36:00,2.32885,2.32885,2.32855,2.32855,160200000.0
2007-12-03 22:37:00,2.3286,2.3286,2.32815,2.32825,260200000.0
2007-12-03 22:38:00,2.32825,2.3283,2.328,2.3282,198500000.0
2007-12-03 22:39:00,2.3282,2.32845,2.3281,2.32825,150900000.0
2007-12-03 22:40:00,2.32825,2.32875,2.32825,2.3287,198400000.0
2007-12-03 22:41:00,2.3287,2.32875,2.32825,2.32825,196600000.0
2007-12-03 22:42:00,2.32825,2.32845,2.32825,2.3284,55800000.0
2007-12-03 22:43:00,2.3284,2.3288,2.32825,2.32825,180700000.0
2007-12-03 22:44:00,2.32825,2.3286,2.32815,2.32835,219300000.0
2007-12-03 22:45:00,2.32835,2.32855,2.32825,2.32855,133200000.0
2007-12-03 22:46:00,2.3285,2.3286,2.32825,2.3283,91300000.0
2007-12-03 22:47:00,2.32825,2.3284,2.3281,2.32825,86500000.0
2007-12-03 22:48:00,2.32825,2.32845,2.3281,2.32835,137200000.0
2007-12-03 22:49:00,2.32845,2.32865,2.32825,2.32825,99800000.0
2007-12-03 22:50:00,2.32825,2.32825,2.32775,2.32785,131500000.0
2007-12-03 22:51:00,2.328,2.3281,2.3278,2.3279,110200000.0
2007-12-03 22:52:00,2.3279,2.3281,2.32785,2.3279,177300000.0
2007-12-03 22:53:00,2.3279,2.3281,2.3279,2.32805,136700000.0
2007-12-03 22:54:00,2.32805,2.3282,2.32795,2.32795,397600000.0
2007-12-03 22:55:00,2.32815,2.32815,2.328,2.32805,32500000.0
2007-12-03 22:56:00,2.32805,2.32815,2.3278,2.32805,123700000.0
2007-12-03 22:57:00,2.32805,2.32805,2.3277,2.3277,266400000.0
2007-12-03 22:58:00,2.3277,2.3277,2.32705,2.32725,445600000.0
2007-12-03 22:59:00,2.32725,2.32735,2.32665,2.32715,388400000.0
2007-12-03 23:00:00,2.32725,2.32725,2.32655,2.32675,289600000.0
2007-12-03 23:01:00,2.3269,2.32725,2.3268,2.3268,231300000.0
2007-12-03 23:02:00,2.3268,2.327,2.32665,2.3267,261400000.0
2007-12-03 23:03:00,2.3267,2.32695,2.3267,2.32695,178800000.0
2007-12-03 23:04:00,2.32695,2.32725,2.3267,2.32705,267600000.0
2007-12-03 23:05:00,2.32705,2.3275,2.3268,2.32695,401500000.0
2007-12-03 23:06:00,2.32695,2.32725,2.32695,2.32725,82900000.0
2007-12-03 23:07:00,2.32725,2.32755,2.32725,2.3275,276800000.0
2007-12-03 23:08:00,2.3275,2.32775,2.32735,2.3275,168000000.0
2007-12-03 23:09:00,2.3275,2.32795,2.32725,2.32785,363500001.0
2007-12-03 23:10:00,2.32785,2.32845,2.32785,2.32825,213900000.0
2007-12-03 23:11:00,2.32825,2.32825,2.328,2.328,31100000.0
2007-12-03 23:12:00,2.32805,2.32815,2.32805,2.32805,62600000.0
2007-12-03 23:13:00,2.32805,2.32825,2.32805,2.32815,99900000.0
2007-12-03 23:14:00,2.32815,2.32815,2.328,2.328,64800000.0
2007-12-03 23:15:00,2.328,2.32805,2.32755,2.32755,226000000.0
2007-12-03 23:16:00,2.32755,2.32775,2.3274,2.32755,149300000.0
2007-12-03 23:17:00,2.32755,2.32755,2.32725,2.32755,58400000.0
2007-12-03 23:18:00,2.32755,2.3276,2.32755,2.32755,60000000.0
2007-12-03 23:19:00,2.32755,2.328,2.32705,2.3277,506600000.0
2007-12-03 23:20:00,2.3277,2.3281,2.32725,2.3278,277200000.0
2007-12-03 23:21:00,2.328,2.32805,2.3277,2.32775,219500000.0
2007-12-03 23:22:00,2.32775,2.3278,2.3274,2.32775,123700000.0
2007-12-03 23:23:00,2.32775,2.32775,2.32755,2.32755,95800000.0
2007-12-03 23:24:00,2.32755,2.32775,2.3275,2.32755,288500000.0
2007-12-03 23:25:00,2.32755,2.32755,2.3272,2.3274,168200000.0
2007-12-03 23:26:00,2.32735,2.3274,2.32725,2.3274,56400000.0
2007-12-03 23:27:00,2.3274,2.32795,2.3274,2.3278,114400000.0
2007-12-03 23:28:00,2.3278,2.3279,2.3276,2.32785,125900000.0
2007-12-03 23:29:00,2.32785,2.32785,2.32685,2.3269,168000000.0
2007-12-03 23:30:00,2.3269,2.3276,2.32675,2.32745,180400000.0
2007-12-03 23:31:00,2.32745,2.32825,2.3272,2.3274,250100000.0
2007-12-03 23:32:00,2.3274,2.3281,2.3273,2.3281,234000000.0
2007-12-03 23:33:00,2.3281,2.32835,2.32805,2.32805,142300000.0
2007-12-03 23:34:00,2.32805,2.3281,2.32725,2.328,246400000.0
2007-12-03 23:35:00,2.328,2.32865,2.328,2.32865,126600000.0
2007-12-03 23:36:00,2.32865,2.32865,2.3285,2.32855,421300000.0
2007-12-03 23:37:00,2.32855,2.32885,2.32855,2.32885,303700000.0
2007-12-03 23:38:00,2.32885,2.3292,2.32885,2.32915,121400000.0
2007-12-03 23:39:00,2.32915,2.32915,2.32885,2.329,142200000.0
2007-12-03 23:40:00,2.3291,2.3291,2.329,2.32905,115100000.0
2007-12-03 23:41:00,2.32905,2.32915,2.32855,2.32875,277500000.0
2007-12-03 23:42:00,2.32875,2.32895,2.32855,2.3286,211200000.0
2007-12-03 23:43:00,2.32855,2.32885,2.3284,2.3288,407100000.0
2007-12-03 23:44:00,2.3288,2.32915,2.3288,2.3291,167200000.0
2007-12-03 23:45:00,2.3291,2.3293,2.3289,2.3291,294600000.0
2007-12-03 23:46:00,2.3291,2.33015,2.32905,2.33015,267200000.0
2007-12-03 23:47:00,2.33015,2.33015,2.32945,2.3295,262500000.0
2007-12-03 23:48:00,2.3295,2.33015,2.3295,2.32965,188900000.0
2007-12-03 23:49:00,2.32975,2.3298,2.32935,2.32935,191600000.0
2007-12-03 23:50:00,2.32935,2.3294,2.32915,2.3294,147100000.0
2007-12-03 23:51:00,2.3294,2.32995,2.32925,2.32995,228000000.0
2007-12-03 23:52:00,2.32995,2.33,2.32945,2.32955,350000000.0
2007-12-03 23:53:00,2.3296,2.33,2.3296,2.33,114700000.0
2007-12-03 23:54:00,2.32995,2.33005,2.3296,2.32985,165600000.0
2007-12-03 23:55:00,2.32985,2.32985,2.3297,2.3297,74000000.0
2007-12-03 23:56:00,2.3297,2.3297,2.32945,2.3295,106200000.0
2007-12-03 23:57:00,2.3295,2.32985,2.3289,2.329,256600000.0
2007-12-03 23:58:00,2.329,2.329,2.3286,2.3289,182100000.0
2007-12-03 23:59:00,2.3289,2.3289,2.3283,2.3284,119300000.0
2007-12-04 00:00:00,2.3284,2.3286,2.3279,2.3283,64200000.0
2007-12-04 00:01:00,2.3283,2.3283,2.3274,2.328,218300000.0
2007-12-04 00:02:00,2.328,2.3282,2.3273,2.3275,301900000.0
2007-12-04 00:03:00,2.3275,2.3275,2.327,2.3272,148800000.0
2007-12-04 00:04:00,2.3272,2.3275,2.327,2.3273,144000000.0
2007-12-04 00:05:00,2.3273,2.3273,2.3269,2.327,188400000.0
2007-12-04 00:06:00,2.327,2.3275,2.327,2.3271,121300000.0
2007-12-04 00:07:00,2.3271,2.3275,2.3271,2.3275,64000000.0
2007-12-04 00:08:00,2.3275,2.3276,2.3271,2.3271,59800000.0
2007-12-04 00:09:00,2.3275,2.3276,2.3271,2.3271,78200000.0
2007-12-04 00:10:00,2.3271,2.3276,2.3268,2.3273,245900000.0
2007-12-04 00:11:00,2.3273,2.3275,2.327,2.3274,197800000.0
2007-12-04 00:12:00,2.3268,2.3274,2.3268,2.3274,165300000.0
2007-12-04 00:13:00,2.3274,2.3275,2.3269,2.3273,124100000.0
2007-12-04 00:14:00,2.3273,2.3273,2.3271,2.3273,50000000.0
2007-12-04 00:15:00,2.3274,2.3274,2.3271,2.3273,90200000.0
2007-12-04 00:16:00,2.3274,2.3274,2.3269,2.3271,192000000.0
2007-12-04 00:17:00,2.3271,2.3275,2.327,2.3275,313600000.0
2007-12-04 00:18:00,2.3275,2.3275,2.3271,2.3272,137600000.0
2007-12-04 00:19:00,2.3272,2.3274,2.3269,2.3269,209600000.0
2007-12-04 00:20:00,2.3269,2.3271,2.3269,2.327,217200000.0
2007-12-04 00:21:00,2.327,2.32785,2.3269,2.327,275200000.0
2007-12-04 00:22:00,2.32705,2.3271,2.3269,2.3271,143100000.0
2007-12-04 00:23:00,2.3271,2.3271,2.3269,2.3271,171200000.0
2007-12-04 00:24:00,2.3271,2.3272,2.3271,2.3272,86400000.0
2007-12-04 00:25:00,2.3272,2.3272,2.3261,2.3263,221700000.0
2007-12-04 00:26:00,2.3263,2.3263,2.32615,2.3263,52800000.0
2007-12-04 00:27:00,2.3262,2.3264,2.32605,2.3264,94600000.0
2007-12-04 00:28:00,2.3264,2.32675,2.32625,2.32665,140000000.0
2007-12-04 00:29:00,2.3268,2.3268,2.3262,2.32625,212800000.0
2007-12-04 00:30:00,2.32625,2.32645,2.32625,2.32625,96000000.0
2007-12-04 00:31:00,2.3263,2.32675,2.32615,2.32675,285100000.0
2007-12-04 00:32:00,2.32675,2.32695,2.32665,2.32695,140000000.0
2007-12-04 00:33:00,2.32695,2.32725,2.32685,2.32685,126400000.0
2007-12-04 00:34:00,2.32685,2.32745,2.32675,2.3273,210300000.0
2007-12-04 00:35:00,2.3273,2.32745,2.32715,2.3273,201600000.0
2007-12-04 00:36:00,2.32735,2.32745,2.32665,2.32705,359800000.0
2007-12-04 00:37:00,2.32715,2.32725,2.32685,2.3272,130400000.0
2007-12-04 00:38:00,2.3268,2.3271,2.3268,2.3271,31600000.0
2007-12-04 00:39:00,2.3271,2.3273,2.3268,2.3273,63200000.0
2007-12-04 00:40:00,2.3272,2.32735,2.32685,2.32685,156800000.0
2007-12-04 00:41:00,2.32685,2.3269,2.3268,2.3269,116900000.0
2007-12-04 00:42:00,2.3269,2.3273,2.3269,2.32725,129600000.0
2007-12-04 00:43:00,2.32725,2.3273,2.32715,2.3273,35800000.0
2007-12-04 00:44:00,2.327,2.3273,2.3266,2.3273,31200000.0
2007-12-04 00:45:00,2.32695,2.3273,2.32695,2.3271,120700000.0
2007-12-04 00:46:00,2.3271,2.3273,2.3271,2.3273,132800000.0
2007-12-04 00:47:00,2.3273,2.3273,2.3271,2.3273,149100000.0
2007-12-04 00:48:00,2.3273,2.32735,2.3273,2.3273,68000000.0
2007-12-04 00:49:00,2.3273,2.32735,2.3273,2.3273,32700000.0
2007-12-04 00:50:00,2.3269,2.3276,2.32675,2.3276,136400000.0
2007-12-04 00:51:00,2.3276,2.32765,2.32725,2.3276,154500000.0
2007-12-04 00:52:00,2.3276,2.32765,2.32715,2.3274,313200000.0
2007-12-04 00:53:00,2.32745,2.3276,2.32715,2.3276,165100000.0
2007-12-04 00:54:00,2.32755,2.32795,2.32755,2.3278,160000000.0
2007-12-04 00:55:00,2.3278,2.3279,2.32765,2.3279,207600000.0
2007-12-04 00:56:00,2.32785,2.32785,2.32665,2.32665,162100000.0
2007-12-04 00:57:00,2.32665,2.32685,2.32635,2.32645,285300000.0
2007-12-04 00:58:00,2.32655,2.3267,2.32625,2.32655,335200000.0
2007-12-04 00:59:00,2.32655,2.3269,2.32655,2.32675,187600000.0
2007-12-04 01:00:00,2.32675,2.32685,2.32635,2.32655,247400000.0
2007-12-04 01:01:00,2.32655,2.32695,2.32635,2.32645,345900000.0
2007-12-04 01:02:00,2.32645,2.3268,2.32645,2.32675,88000000.0
2007-12-04 01:03:00,2.32675,2.32675,2.32645,2.32655,178400000.0
2007-12-04 01:04:00,2.32655,2.32655,2.32635,2.32635,297500000.0
2007-12-04 01:05:00,2.32635,2.3265,2.32635,2.3264,304800000.0
2007-12-04 01:06:00,2.3264,2.3265,2.3263,2.3265,34400000.0
2007-12-04 01:07:00,2.3263,2.3267,2.3263,2.3267,233600000.0
2007-12-04 01:08:00,2.3267,2.3267,2.3266,2.3266,58400000.0
2007-12-04 01:09:00,2.3266,2.3266,2.32645,2.3266,397600000.0
2007-12-04 01:10:00,2.3266,2.3266,2.32635,2.3265,179200000.0
2007-12-04 01:11:00,2.3265,2.32725,2.3264,2.32715,387200000.0
2007-12-04 01:12:00,2.32715,2.3275,2.32695,2.32695,299200000.0
2007-12-04 01:13:00,2.32695,2.3273,2.32695,2.3273,67200000.0
2007-12-04 01:14:00,2.3273,2.3273,2.32715,2.32725,19200000.0
2007-12-04 01:15:00,2.3272,2.32755,2.3272,2.32755,68800000.0
2007-12-04 01:16:00,2.32755,2.3276,2.3274,2.32755,63700000.0
2007-12-04 01:17:00,2.32755,2.32755,2.32725,2.32745,65400000.0
2007-12-04 01:18:00,2.32745,2.32745,2.32735,2.32735,20800000.0
2007-12-04 01:19:00,2.32735,2.32735,2.32695,2.32705,76600000.0
2007-12-04 01:20:00,2.32705,2.3271,2.32675,2.3271,173000000.0
2007-12-04 01:21:00,2.3271,2.3271,2.32665,2.32665,125800000.0
2007-12-04 01:22:00,2.32675,2.32685,2.32645,2.32685,158000000.0
2007-12-04 01:23:00,2.32685,2.3269,2.3267,2.3269,62400000.0
2007-12-04 01:24:00,2.32685,2.32695,2.32685,2.32695,450400000.0
2007-12-04 01:25:00,2.32695,2.32705,2.32695,2.32695,176000000.0
2007-12-04 01:26:00,2.32685,2.3271,2.32685,2.3271,32800000.0
2007-12-04 01:27:00,2.3271,2.32765,2.32705,2.32735,257600000.0
2007-12-04 01:28:00,2.32735,2.3278,2.3272,2.3273,232600000.0
2007-12-04 01:29:00,2.32735,2.3277,2.32735,2.3274,170400000.0
2007-12-04 01:30:00,2.3274,2.3277,2.3272,2.3277,174200000.0
2007-12-04 01:31:00,2.3277,2.3278,2.32745,2.32765,196000000.0
2007-12-04 01:32:00,2.32765,2.32765,2.32735,2.3275,80900000.0
2007-12-04 01:33:00,2.3274,2.3276,2.3266,2.32705,358400000.0
2007-12-04 01:34:00,2.32705,2.32705,2.32575,2.32575,589700000.0
2007-12-04 01:35:00,2.32595,2.32625,2.32585,2.32585,1006700000.0
2007-12-04 01:36:00,2.32595,2.32595,2.32515,2.32535,706500000.0
2007-12-04 01:37:00,2.32545,2.32545,2.32505,2.32525,636600000.0
2007-12-04 01:38:00,2.32545,2.32545,2.32525,2.32525,394400000.0
2007-12-04 01:39:00,2.32525,2.32545,2.32485,2.3254,281100000.0
2007-12-04 01:40:00,2.3254,2.32585,2.32525,2.3256,268000000.0
2007-12-04 01:41:00,2.3256,2.32585,2.32555,2.32585,313200000.0
2007-12-04 01:42:00,2.3259,2.3259,2.3256,2.32565,37600000.0
2007-12-04 01:43:00,2.3259,2.32605,2.32585,2.32595,114800000.0
2007-12-04 01:44:00,2.32585,2.326,2.32565,2.32565,116300000.0
2007-12-04 01:45:00,2.32545,2.3257,2.32535,2.3257,146800000.0
2007-12-04 01:46:00,2.3257,2.3259,2.32565,2.3259,276900000.0
2007-12-04 01:47:00,2.3259,2.3259,2.3254,2.3254,19500000.0
2007-12-04 01:48:00,2.3258,2.32615,2.32565,2.32585,130400000.0
2007-12-04 01:49:00,2.3259,2.326,2.32565,2.32565,100000000.0
2007-12-04 01:50:00,2.32575,2.32615,2.3255,2.3258,173600000.0
2007-12-04 01:51:00,2.3258,2.3258,2.32565,2.32575,150400000.0
2007-12-04 01:52:00,2.32575,2.3259,2.32575,2.3259,350800000.0
2007-12-04 01:53:00,2.3259,2.3259,2.32545,2.32555,187600000.0
2007-12-04 01:54:00,2.32555,2.32585,2.32555,2.32575,459200000.0
2007-12-04 01:55:00,2.32575,2.3258,2.32575,2.3258,28000000.0
2007-12-04 01:56:00,2.3258,2.32615,2.3256,2.32595,392800000.0
2007-12-04 01:57:00,2.32595,2.3261,2.3259,2.3259,62400000.0
2007-12-04 01:58:00,2.3259,2.32605,2.3259,2.32605,124000000.0
2007-12-04 01:59:00,2.32605,2.32605,2.32585,2.32605,132800000.0
2007-12-04 02:00:00,2.32605,2.327,2.32605,2.3265,280000000.0
2007-12-04 02:01:00,2.3265,2.32715,2.3265,2.32715,52800000.0
2007-12-04 02:02:00,2.32715,2.32715,2.32715,2.32715,25600000.0
2007-12-04 02:03:00,2.32715,2.32715,2.32665,2.32665,44000000.0
2007-12-04 02:04:00,2.32715,2.32715,2.32645,2.32665,66400000.0
2007-12-04 02:05:00,2.32665,2.32685,2.32655,2.32685,184100000.0
2007-12-04 02:06:00,2.32685,2.3274,2.32685,2.32715,194400000.0
2007-12-04 02:07:00,2.32725,2.32735,2.32725,2.32735,72000000.0
2007-12-04 02:08:00,2.32735,2.32875,2.32735,2.32875,476000000.0
2007-12-04 02:09:00,2.32875,2.32895,2.32845,2.32855,341600000.0
2007-12-04 02:10:00,2.32855,2.32875,2.32845,2.32855,413700000.0
2007-12-04 02:11:00,2.32855,2.32855,2.3283,2.3283,300800000.0
2007-12-04 02:12:00,2.32835,2.3286,2.32835,2.3286,107200000.0
2007-12-04 02:13:00,2.3283,2.3287,2.3283,2.3287,88000000.0
2007-12-04 02:14:00,2.3287,2.3287,2.32865,2.32865,28800000.0
2007-12-04 02:15:00,2.3285,2.32885,2.32825,2.32845,303200000.0
2007-12-04 02:16:00,2.32845,2.32875,2.3283,2.32875,52300000.0
2007-12-04 02:17:00,2.32875,2.3288,2.32845,2.3288,50400000.0
2007-12-04 02:18:00,2.3288,2.3288,2.32875,2.32875,31700000.0
2007-12-04 02:19:00,2.32875,2.3289,2.32825,2.32835,453600000.0
2007-12-04 02:20:00,2.32835,2.3288,2.32815,2.3284,105800000.0
2007-12-04 02:21:00,2.3284,2.3293,2.3284,2.32915,267300000.0
2007-12-04 02:22:00,2.32915,2.32955,2.32905,2.32915,798100000.0
2007-12-04 02:23:00,2.32915,2.32935,2.32865,2.329,294100000.0
2007-12-04 02:24:00,2.329,2.329,2.32875,2.3288,214400000.0
2007-12-04 02:25:00,2.3288,2.3293,2.32865,2.32925,272400000.0
2007-12-04 02:26:00,2.32915,2.33,2.32895,2.32945,439700000.0
2007-12-04 02:27:00,2.32945,2.3296,2.32925,2.3295,181400000.0
2007-12-04 02:28:00,2.3295,2.3295,2.32895,2.32895,188100000.0
2007-12-04 02:29:00,2.32905,2.3292,2.3287,2.3291,88700000.0
2007-12-04 02:30:00,2.3291,2.32975,2.32885,2.32945,143200000.0
2007-12-04 02:31:00,2.32945,2.3295,2.3289,2.32895,250300000.0
2007-12-04 02:32:00,2.32895,2.32915,2.32875,2.32875,53300000.0
2007-12-04 02:33:00,2.32875,2.32905,2.32865,2.32895,219300000.0
2007-12-04 02:34:00,2.32895,2.32925,2.32875,2.32905,173600000.0
2007-12-04 02:35:00,2.32905,2.32915,2.32885,2.32915,387200000.0
2007-12-04 02:36:00,2.32935,2.32945,2.32915,2.32945,330100000.0
2007-12-04 02:37:00,2.32955,2.32965,2.32935,2.32945,179300000.0
2007-12-04 02:38:00,2.32945,2.32945,2.329,2.32925,138200000.0
2007-12-04 02:39:00,2.32925,2.32935,2.32905,2.32935,128900000.0
2007-12-04 02:40:00,2.32935,2.32935,2.32875,2.32915,208500000.0
2007-12-04 02:41:00,2.32915,2.32915,2.32895,2.32895,256000000.0
2007-12-04 02:42:00,2.32895,2.32915,2.3287,2.32895,161600000.0
2007-12-04 02:43:00,2.329,2.3294,2.32875,2.32885,370400000.0
2007-12-04 02:44:00,2.32885,2.3291,2.32865,2.32895,309600000.0
2007-12-04 02:45:00,2.329,2.32915,2.32885,2.32895,322800000.0
2007-12-04 02:46:00,2.32895,2.32935,2.32885,2.32925,435200000.0
2007-12-04 02:47:00,2.32925,2.32995,2.32925,2.32975,200000000.0
2007-12-04 02:48:00,2.32975,2.33005,2.32945,2.32955,556200000.0
2007-12-04 02:49:00,2.32955,2.32955,2.32905,2.32935,292600000.0
2007-12-04 02:50:00,2.32935,2.32975,2.32925,2.32965,321000000.0
2007-12-04 02:51:00,2.32965,2.32995,2.32935,2.32935,527000000.0
2007-12-04 02:52:00,2.3295,2.33005,2.32935,2.32985,347900000.0
2007-12-04 02:53:00,2.32985,2.32985,2.32935,2.32935,380000000.0
2007-12-04 02:54:00,2.32935,2.33025,2.32935,2.32995,616300000.0
2007-12-04 02:55:00,2.32995,2.33025,2.3296,2.32995,716100000.0
2007-12-04 02:56:00,2.32995,2.33005,2.32925,2.32955,955700000.0
2007-12-04 02:57:00,2.32955,2.3296,2.32905,2.32945,321100000.0
2007-12-04 02:58:00,2.32945,2.32945,2.32905,2.32945,308800000.0
2007-12-04 02:59:00,2.32945,2.33025,2.32945,2.32985,511600000.0
2007-12-04 03:00:00,2.32985,2.33025,2.32945,2.32965,384600000.0
2007-12-04 03:01:00,2.32965,2.3298,2.32895,2.3291,762000000.0
2007-12-04 03:02:00,2.32905,2.32925,2.32905,2.32915,132800000.0
2007-12-04 03:03:00,2.32915,2.32915,2.32875,2.32895,382400000.0
2007-12-04 03:04:00,2.32895,2.32975,2.32895,2.32975,200800000.0
2007-12-04 03:05:00,2.32975,2.32975,2.3293,2.3293,195300000.0
2007-12-04 03:06:00,2.3293,2.3296,2.3293,2.32955,245000000.0
2007-12-04 03:07:00,2.3295,2.3298,2.32945,2.32955,230400000.0
2007-12-04 03:08:00,2.32955,2.32955,2.32935,2.3294,340300000.0
2007-12-04 03:09:00,2.3294,2.32975,2.32935,2.32945,267200000.0
2007-12-04 03:10:00,2.32955,2.32955,2.32915,2.32935,445600000.0
2007-12-04 03:11:00,2.32935,2.32935,2.32915,2.32925,268000000.0
2007-12-04 03:12:00,2.32925,2.32925,2.32905,2.32915,187800000.0
2007-12-04 03:13:00,2.32905,2.32925,2.3287,2.32895,528200000.0
2007-12-04 03:14:00,2.32895,2.329,2.32805,2.32825,528300000.0
2007-12-04 03:15:00,2.32825,2.32825,2.32755,2.32765,812000000.0
2007-12-04 03:16:00,2.32765,2.32775,2.32725,2.32755,569000000.0
2007-12-04 03:17:00,2.32755,2.32755,2.32705,2.32755,566000000.0
2007-12-04 03:18:00,2.32755,2.32755,2.32725,2.32755,257200000.0
2007-12-04 03:19:00,2.32755,2.32835,2.32725,2.32805,654000000.0
2007-12-04 03:20:00,2.32805,2.32805,2.32745,2.32765,215200000.0
2007-12-04 03:21:00,2.32755,2.32785,2.3275,2.32775,166400000.0
2007-12-04 03:22:00,2.32775,2.32785,2.32755,2.32785,633700000.0
2007-12-04 03:23:00,2.32785,2.32825,2.3277,2.32805,366100000.0
2007-12-04 03:24:00,2.32795,2.32805,2.32765,2.32765,701800000.0
2007-12-04 03:25:00,2.32765,2.32775,2.32755,2.32765,216800000.0
2007-12-04 03:26:00,2.32765,2.32785,2.32765,2.32765,240000000.0
2007-12-04 03:27:00,2.32755,2.3278,2.32735,2.32765,183700000.0
2007-12-04 03:28:00,2.32755,2.32765,2.3274,2.32765,55000000.0
2007-12-04 03:29:00,2.32765,2.32805,2.32765,2.32785,594000000.0
2007-12-04 03:30:00,2.32775,2.32795,2.32765,2.32775,152700000.0
2007-12-04 03:31:00,2.32775,2.32785,2.32755,2.32765,299000000.0
2007-12-04 03:32:00,2.32765,2.32805,2.32765,2.32795,190400000.0
2007-12-04 03:33:00,2.32795,2.3285,2.32795,2.32815,843500000.0
2007-12-04 03:34:00,2.3284,2.3285,2.32805,2.32815,297400000.0
2007-12-04 03:35:00,2.32795,2.32825,2.32795,2.32815,170100000.0
2007-12-04 03:36:00,2.3282,2.32825,2.32815,2.32825,221600000.0
2007-12-04 03:37:00,2.32825,2.32845,2.32825,2.32835,196100000.0
2007-12-04 03:38:00,2.32835,2.32845,2.32815,2.32845,95200000.0
2007-12-04 03:39:00,2.32845,2.32865,2.32845,2.32865,282800000.0
2007-12-04 03:40:00,2.3286,2.3286,2.3286,2.3286,40000000.0
2007-12-04 03:41:00,2.32855,2.32865,2.32845,2.32865,252200000.0
2007-12-04 03:42:00,2.32865,2.32895,2.3286,2.32875,348100000.0
2007-12-04 03:43:00,2.32875,2.32895,2.32855,2.32895,493300000.0
2007-12-04 03:44:00,2.32895,2.32925,2.32875,2.32905,256400000.0
2007-12-04 03:45:00,2.32905,2.32905,2.32835,2.32855,383200000.0
2007-12-04 03:46:00,2.32855,2.32905,2.32855,2.32875,139200000.0
2007-12-04 03:47:00,2.32875,2.32875,2.32845,2.32855,160000000.0
2007-12-04 03:48:00,2.32855,2.32875,2.32845,2.3286,89600000.0
2007-12-04 03:49:00,2.3286,2.32895,2.32845,2.32895,116100000.0
2007-12-04 03:50:00,2.32895,2.32925,2.32895,2.32925,235400000.0
2007-12-04 03:51:00,2.32915,2.32915,2.32855,2.32865,233700000.0
2007-12-04 03:52:00,2.32865,2.32885,2.32855,2.32885,216300000.0
2007-12-04 03:53:00,2.32885,2.32885,2.32855,2.32885,270700000.0
2007-12-04 03:54:00,2.32885,2.32895,2.32875,2.32875,241600000.0
2007-12-04 03:55:00,2.32875,2.32885,2.32865,2.32875,352700000.0
2007-12-04 03:56:00,2.32875,2.32915,2.32875,2.32885,168000000.0
2007-12-04 03:57:00,2.32905,2.32925,2.32865,2.32865,221600000.0
2007-12-04 03:58:00,2.32865,2.32885,2.32865,2.32885,163200000.0
2007-12-04 03:59:00,2.32885,2.329,2.32875,2.3289,104000000.0
2007-12-04 04:00:00,2.3289,2.32915,2.32865,2.32885,383400000.0
2007-12-04 04:01:00,2.32885,2.32905,2.32885,2.32885,186400000.0
2007-12-04 04:02:00,2.32875,2.329,2.32875,2.32875,352800000.0
2007-12-04 04:03:00,2.32875,2.32875,2.32845,2.32855,154400000.0
2007-12-04 04:04:00,2.32845,2.32865,2.32845,2.32845,115200000.0
2007-12-04 04:05:00,2.32845,2.3285,2.32835,2.3285,89600000.0
2007-12-04 04:06:00,2.3285,2.32865,2.32845,2.32845,177500000.0
2007-12-04 04:07:00,2.32845,2.32865,2.3283,2.3283,310800000.0
2007-12-04 04:08:00,2.32835,2.32845,2.3283,2.32845,48600000.0
2007-12-04 04:09:00,2.32835,2.32845,2.32815,2.32825,221600000.0
2007-12-04 04:10:00,2.32825,2.32825,2.32795,2.3282,131200000.0
2007-12-04 04:11:00,2.32815,2.3284,2.32755,2.32755,208000000.0
2007-12-04 04:12:00,2.32755,2.32775,2.32725,2.32735,472600001.0
2007-12-04 04:13:00,2.3274,2.32795,2.32725,2.32785,594900000.0
2007-12-04 04:14:00,2.32785,2.32805,2.32765,2.32795,360900000.0
2007-12-04 04:15:00,2.32795,2.32855,2.32795,2.32855,362100000.0
2007-12-04 04:16:00,2.32855,2.32855,2.3279,2.32855,330000000.0
2007-12-04 04:17:00,2.32855,2.32855,2.32775,2.32805,298500000.0
2007-12-04 04:18:00,2.32805,2.32815,2.32785,2.32815,59100000.0
2007-12-04 04:19:00,2.3281,2.32815,2.3281,2.3281,61600000.0
2007-12-04 04:20:00,2.3281,2.32825,2.32805,2.32825,123900000.0
2007-12-04 04:21:00,2.32825,2.3283,2.32815,2.32815,122100000.0
2007-12-04 04:22:00,2.32815,2.32845,2.32815,2.32845,98200000.0
2007-12-04 04:23:00,2.32845,2.32845,2.3282,2.3282,28000000.0
2007-12-04 04:24:00,2.32845,2.32865,2.32845,2.32865,34400000.0
2007-12-04 04:25:00,2.32865,2.32865,2.32845,2.32845,37600000.0
2007-12-04 04:26:00,2.32815,2.3284,2.32815,2.3284,45700000.0
2007-12-04 04:27:00,2.3284,2.32845,2.32815,2.3282,83900000.0
2007-12-04 04:28:00,2.3282,2.32865,2.3278,2.32825,243800000.0
2007-12-04 04:29:00,2.32825,2.32835,2.32815,2.32815,83900000.0
2007-12-04 04:30:00,2.32815,2.32835,2.32815,2.32835,106400000.0
2007-12-04 04:31:00,2.32835,2.32875,2.32835,2.32835,134400000.0
2007-12-04 04:32:00,2.32825,2.3284,2.32825,2.3284,102000000.0
2007-12-04 04:33:00,2.3284,2.3284,2.32835,2.32835,20800000.0
2007-12-04 04:34:00,2.3282,2.3282,2.3282,2.3282,64800000.0
2007-12-04 04:35:00,2.3282,2.32845,2.32815,2.32835,176600000.0
2007-12-04 04:36:00,2.3284,2.3284,2.3284,2.3284,12800000.0
2007-12-04 04:37:00,2.3284,2.3284,2.3282,2.3282,13600000.0
2007-12-04 04:38:00,2.3282,2.3284,2.3282,2.3282,24800000.0
2007-12-04 04:39:00,2.32835,2.32875,2.3282,2.32875,125700000.0
2007-12-04 04:40:00,2.32875,2.32875,2.32835,2.3284,166400000.0
2007-12-04 04:41:00,2.32835,2.3285,2.32825,2.3285,173400000.0
2007-12-04 04:42:00,2.3285,2.32855,2.32835,2.32855,158500000.0
2007-12-04 04:43:00,2.32855,2.32855,2.32855,2.32855,33100000.0
2007-12-04 04:44:00,2.32855,2.32855,2.32835,2.32855,60100000.0
2007-12-04 04:45:00,2.3284,2.32875,2.32825,2.3285,269800000.0
2007-12-04 04:46:00,2.32845,2.32855,2.32825,2.32855,290400000.0
2007-12-04 04:47:00,2.32855,2.32865,2.32845,2.32865,114400000.0
2007-12-04 04:48:00,2.32865,2.32865,2.32845,2.32855,47400000.0
2007-12-04 04:49:00,2.32865,2.32865,2.3283,2.3283,19000000.0
2007-12-04 04:50:00,2.3284,2.32875,2.3284,2.3285,49800000.0
2007-12-04 04:51:00,2.32875,2.32895,2.32865,2.3288,179200000.0
2007-12-04 04:52:00,2.32875,2.3288,2.32875,2.32875,47200000.0
2007-12-04 04:53:00,2.32875,2.32875,2.3285,2.3285,39200000.0
2007-12-04 04:54:00,2.3285,2.32875,2.3285,2.32875,19200000.0
2007-12-04 04:55:00,2.32875,2.32875,2.32875,2.32875,59200000.0
2007-12-04 04:56:00,2.32875,2.3288,2.32875,2.32875,73500000.0
2007-12-04 04:57:00,2.3286,2.3288,2.3286,2.32875,145200000.0
2007-12-04 04:58:00,2.32875,2.3288,2.32865,2.32865,176000000.0
2007-12-04 04:59:00,2.32865,2.32865,2.3286,2.3286,24000000.0
2007-12-04 05:00:00,2.3286,2.3286,2.3284,2.3284,26400000.0
2007-12-04 05:01:00,2.3286,2.3286,2.32835,2.32835,164400000.0
2007-12-04 05:02:00,2.32835,2.3284,2.32825,2.32835,57600000.0
2007-12-04 05:03:00,2.32835,2.32835,2.328,2.32835,29700000.0
2007-12-04 05:04:00,2.32835,2.32845,2.32825,2.32825,144800000.0
2007-12-04 05:05:00,2.3282,2.3286,2.3282,2.3284,152000000.0
2007-12-04 05:06:00,2.3284,2.3284,2.3279,2.3281,64800000.0
2007-12-04 05:07:00,2.3281,2.32815,2.328,2.32815,49600000.0
2007-12-04 05:08:00,2.32815,2.32815,2.32775,2.32805,97600000.0
2007-12-04 05:09:00,2.32805,2.32815,2.32795,2.32805,113800000.0
2007-12-04 05:10:00,2.32785,2.32815,2.3278,2.32815,49600000.0
2007-12-04 05:11:00,2.32815,2.32815,2.32785,2.32785,128000000.0
2007-12-04 05:12:00,2.32785,2.32785,2.32765,2.3277,92800000.0
2007-12-04 05:13:00,2.3277,2.32785,2.32765,2.32785,236000000.0
2007-12-04 05:14:00,2.32785,2.32785,2.32745,2.32745,42000000.0
2007-12-04 05:15:00,2.3277,2.3279,2.32745,2.32785,55000000.0
2007-12-04 05:16:00,2.3278,2.3281,2.3278,2.3281,60800000.0
2007-12-04 05:17:00,2.3281,2.3281,2.32785,2.32805,76600000.0
2007-12-04 05:18:00,2.3281,2.3284,2.3281,2.3284,62400000.0
2007-12-04 05:19:00,2.3284,2.32865,2.3284,2.32855,105600000.0
2007-12-04 05:20:00,2.32855,2.32865,2.32845,2.32865,57600000.0
2007-12-04 05:21:00,2.32865,2.32865,2.32815,2.32815,130200000.0
2007-12-04 05:22:00,2.32845,2.3288,2.32815,2.3288,157000000.0
2007-12-04 05:23:00,2.32845,2.329,2.32845,2.32895,200000000.0
2007-12-04 05:24:00,2.32895,2.32895,2.3289,2.3289,117600000.0
2007-12-04 05:25:00,2.3289,2.32895,2.3287,2.3287,60000000.0
2007-12-04 05:26:00,2.3287,2.329,2.3287,2.32885,61300000.0
2007-12-04 05:27:00,2.3284,2.3289,2.32835,2.3288,176000000.0
2007-12-04 05:28:00,2.3288,2.3288,2.32825,2.3288,66400000.0
2007-12-04 05:29:00,2.3288,2.3288,2.32845,2.3288,54700000.0
2007-12-04 05:30:00,2.3288,2.32895,2.32845,2.32845,93600000.0
2007-12-04 05:31:00,2.32845,2.32865,2.32825,2.32865,181600000.0
2007-12-04 05:32:00,2.32865,2.32865,2.3284,2.3284,26400000.0
2007-12-04 05:33:00,2.3283,2.32885,2.3282,2.32885,68900000.0
2007-12-04 05:34:00,2.32885,2.32885,2.3284,2.3284,249600000.0
2007-12-04 05:35:00,2.3284,2.3284,2.32805,2.3283,756500000.0
2007-12-04 05:36:00,2.32825,2.3284,2.32805,2.3283,663100000.0
2007-12-04 05:37:00,2.3283,2.32835,2.32805,2.3281,301800000.0
2007-12-04 05:38:00,2.3281,2.3281,2.3275,2.3279,96600000.0
2007-12-04 05:39:00,2.3281,2.3281,2.3279,2.3279,24900000.0
2007-12-04 05:40:00,2.3279,2.32845,2.32775,2.32845,393600000.0
2007-12-04 05:41:00,2.32845,2.32845,2.32825,2.32825,201600000.0
2007-12-04 05:42:00,2.3281,2.32815,2.3281,2.3281,40800000.0
2007-12-04 05:43:00,2.3281,2.3282,2.3281,2.3282,17400000.0
2007-12-04 05:44:00,2.3279,2.3282,2.3279,2.3282,73000000.0
2007-12-04 05:45:00,2.3282,2.32845,2.32815,2.32845,92000000.0
2007-12-04 05:46:00,2.32845,2.3288,2.32845,2.3288,265600000.0
2007-12-04 05:47:00,2.3288,2.329,2.32855,2.32855,368800000.0
2007-12-04 05:48:00,2.32855,2.3286,2.32855,2.32855,204000000.0
2007-12-04 05:49:00,2.32855,2.3286,2.32835,2.32835,597500000.0
2007-12-04 05:50:00,2.32835,2.3286,2.32795,2.32815,1282700000.0
2007-12-04 05:51:00,2.3282,2.3282,2.32795,2.3282,428900000.0
2007-12-04 05:52:00,2.328,2.32815,2.328,2.32815,190400000.0
2007-12-04 05:53:00,2.32815,2.3282,2.328,2.328,20100000.0
2007-12-04 05:54:00,2.328,2.3282,2.328,2.3282,119500000.0
2007-12-04 05:55:00,2.32815,2.32855,2.32815,2.32835,270400000.0
2007-12-04 05:56:00,2.32835,2.32855,2.32835,2.32845,107800000.0
2007-12-04 05:57:00,2.3283,2.32855,2.3281,2.32835,92700000.0
2007-12-04 05:58:00,2.32855,2.32855,2.32815,2.32825,251000000.0
2007-12-04 05:59:00,2.32825,2.3284,2.32815,2.3282,645300000.0
2007-12-04 06:00:00,2.32825,2.3284,2.32815,2.32815,495200000.0
2007-12-04 06:01:00,2.32815,2.32855,2.32815,2.32855,174900000.0
2007-12-04 06:02:00,2.3285,2.32855,2.32845,2.32845,96000000.0
2007-12-04 06:03:00,2.32845,2.3285,2.3283,2.3285,184000000.0
2007-12-04 06:04:00,2.3285,2.3285,2.32835,2.3284,48000000.0
2007-12-04 06:05:00,2.3284,2.32855,2.32825,2.32825,211200000.0
2007-12-04 06:06:00,2.32825,2.3284,2.32825,2.3284,186400000.0
2007-12-04 06:07:00,2.3284,2.3284,2.3281,2.3281,58500000.0
2007-12-04 06:08:00,2.3281,2.3284,2.3281,2.3283,151400000.0
2007-12-04 06:09:00,2.32835,2.3284,2.32805,2.32835,31200000.0
2007-12-04 06:10:00,2.32835,2.32865,2.3282,2.32845,122400000.0
2007-12-04 06:11:00,2.3285,2.3285,2.328,2.3281,186400000.0
2007-12-04 06:12:00,2.3281,2.3282,2.3281,2.3281,130400000.0
2007-12-04 06:13:00,2.3281,2.3281,2.3281,2.3281,31200000.0
2007-12-04 06:14:00,2.3281,2.32825,2.32805,2.32805,132000000.0
2007-12-04 06:15:00,2.32805,2.3283,2.32805,2.32825,132000000.0
2007-12-04 06:16:00,2.32825,2.32825,2.32825,2.32825,48000000.0
2007-12-04 06:17:00,2.32825,2.32825,2.32805,2.32805,156800000.0
2007-12-04 06:18:00,2.32805,2.32815,2.32775,2.32805,354500000.0
2007-12-04 06:19:00,2.32795,2.32795,2.3276,2.3277,288400000.0
2007-12-04 06:20:00,2.3277,2.3277,2.32755,2.3276,36000000.0
2007-12-04 06:21:00,2.3276,2.32815,2.3275,2.3281,150400000.0
2007-12-04 06:22:00,2.32815,2.32835,2.32815,2.32835,81600000.0
2007-12-04 06:23:00,2.32835,2.32835,2.32815,2.32815,79200000.0
2007-12-04 06:24:00,2.3282,2.3286,2.3282,2.3283,304300000.0
2007-12-04 06:25:00,2.3282,2.3282,2.32785,2.32815,199100000.0
2007-12-04 06:26:00,2.32815,2.32815,2.3277,2.3278,280900000.0
2007-12-04 06:27:00,2.3278,2.32825,2.32745,2.32825,415999999.0
2007-12-04 06:28:00,2.3283,2.32835,2.32805,2.32835,138200000.0
2007-12-04 06:29:00,2.32835,2.32835,2.32795,2.32795,235200000.0
2007-12-04 06:30:00,2.32795,2.32825,2.32795,2.32815,336800000.0
2007-12-04 06:31:00,2.32815,2.32815,2.32785,2.32815,248000000.0
2007-12-04 06:32:00,2.32815,2.32845,2.32795,2.328,296800000.0
2007-12-04 06:33:00,2.328,2.32885,2.328,2.32885,126800000.0
2007-12-04 06:34:00,2.32885,2.32885,2.32885,2.32885,60000000.0
2007-12-04 06:35:00,2.32885,2.32885,2.32795,2.32805,475200000.0
2007-12-04 06:36:00,2.32805,2.32835,2.32805,2.32805,228200000.0
2007-12-04 06:37:00,2.32805,2.3282,2.32805,2.32815,197600000.0
2007-12-04 06:38:00,2.32815,2.32835,2.32805,2.32815,222100000.0
2007-12-04 06:39:00,2.32815,2.32815,2.328,2.32815,282400000.0
2007-12-04 06:40:00,2.3281,2.32825,2.328,2.32825,300600000.0
2007-12-04 06:41:00,2.32815,2.32825,2.328,2.32825,327500000.0
2007-12-04 06:42:00,2.32815,2.32825,2.32785,2.328,330500000.0
2007-12-04 06:43:00,2.328,2.328,2.3278,2.328,68100000.0
2007-12-04 06:44:00,2.328,2.328,2.32795,2.328,73600000.0
2007-12-04 06:45:00,2.328,2.328,2.32795,2.32795,185000000.0
2007-12-04 06:46:00,2.32795,2.32835,2.32795,2.32815,168200000.0
2007-12-04 06:47:00,2.3282,2.32835,2.32795,2.32795,221600000.0
2007-12-04 06:48:00,2.32795,2.3281,2.32775,2.3279,468800000.0
2007-12-04 06:49:00,2.3279,2.3282,2.32775,2.3279,315400000.0
2007-12-04 06:50:00,2.3279,2.32805,2.32765,2.32785,321900000.0
2007-12-04 06:51:00,2.32785,2.3282,2.32785,2.3282,185800000.0
2007-12-04 06:52:00,2.3282,2.3282,2.32775,2.32775,329600000.0
2007-12-04 06:53:00,2.32775,2.3278,2.32725,2.32725,732100000.0
2007-12-04 06:54:00,2.32725,2.32795,2.32725,2.32745,546100000.0
2007-12-04 06:55:00,2.32745,2.32755,2.32705,2.32745,431700000.0
2007-12-04 06:56:00,2.32745,2.3277,2.32725,2.3277,126900000.0
2007-12-04 06:57:00,2.3277,2.3277,2.3271,2.3271,39700000.0
2007-12-04 06:58:00,2.32705,2.32715,2.32665,2.32695,484000000.0
2007-12-04 06:59:00,2.32695,2.32735,2.32685,2.32705,324800000.0
2007-12-04 07:00:00,2.32705,2.32725,2.32675,2.327,221100000.0
2007-12-04 07:01:00,2.327,2.32715,2.3268,2.32685,156500000.0
2007-12-04 07:02:00,2.32685,2.32705,2.3268,2.32705,101500000.0
2007-12-04 07:03:00,2.32705,2.3274,2.32705,2.3274,149600000.0
2007-12-04 07:04:00,2.3274,2.32745,2.32715,2.32735,130800000.0
2007-12-04 07:05:00,2.32745,2.32745,2.32685,2.32715,141500000.0
2007-12-04 07:06:00,2.32715,2.32715,2.3266,2.3268,75400000.0
2007-12-04 07:07:00,2.3268,2.3269,2.3265,2.3268,58600000.0
2007-12-04 07:08:00,2.3268,2.3268,2.32665,2.32665,44200000.0
2007-12-04 07:09:00,2.32665,2.32675,2.32665,2.32675,83300000.0
2007-12-04 07:10:00,2.32675,2.32695,2.32645,2.32645,123800000.0
2007-12-04 07:11:00,2.32645,2.3265,2.32615,2.32615,285600000.0
2007-12-04 07:12:00,2.3261,2.32645,2.32605,2.32635,359200000.0
2007-12-04 07:13:00,2.32635,2.32635,2.32615,2.32615,122800001.0
2007-12-04 07:14:00,2.32615,2.32635,2.3261,2.32635,54400000.0
2007-12-04 07:15:00,2.32635,2.32655,2.32625,2.32625,143200000.0
2007-12-04 07:16:00,2.32625,2.32675,2.32625,2.32665,199000000.0
2007-12-04 07:17:00,2.32685,2.32715,2.32615,2.32645,467300000.0
2007-12-04 07:18:00,2.32645,2.32655,2.32615,2.32635,493100000.0
2007-12-04 07:19:00,2.3264,2.32645,2.32605,2.32635,203200000.0
2007-12-04 07:20:00,2.32635,2.32645,2.32605,2.32605,252000000.0
2007-12-04 07:21:00,2.32615,2.32635,2.32595,2.32625,160900000.0
2007-12-04 07:22:00,2.32625,2.32665,2.32625,2.32665,102400000.0
2007-12-04 07:23:00,2.32665,2.32665,2.32635,2.32655,510300000.0
2007-12-04 07:24:00,2.32665,2.3267,2.32635,2.32635,132600000.0
2007-12-04 07:25:00,2.32635,2.32665,2.32625,2.32635,256600000.0
2007-12-04 07:26:00,2.32635,2.32655,2.3263,2.3263,153600000.0
2007-12-04 07:27:00,2.32655,2.32655,2.32615,2.32635,518300000.0
2007-12-04 07:28:00,2.32655,2.32655,2.32635,2.32635,183200000.0
2007-12-04 07:29:00,2.32635,2.32655,2.32625,2.32655,277400000.0
2007-12-04 07:30:00,2.32655,2.32655,2.32635,2.32635,342900000.0
2007-12-04 07:31:00,2.32635,2.32635,2.32595,2.3263,297100000.0
2007-12-04 07:32:00,2.3263,2.3264,2.32625,2.32635,95200000.0
2007-12-04 07:33:00,2.32635,2.32635,2.32615,2.32615,227200000.0
2007-12-04 07:34:00,2.32615,2.32635,2.3261,2.32635,344800000.0
2007-12-04 07:35:00,2.32635,2.3265,2.326,2.3265,477400000.0
2007-12-04 07:36:00,2.3265,2.32665,2.32635,2.32635,74800000.0
2007-12-04 07:37:00,2.32635,2.32645,2.3263,2.3263,112900000.0
2007-12-04 07:38:00,2.3263,2.32685,2.32605,2.32665,541800000.0
2007-12-04 07:39:00,2.32665,2.32665,2.3263,2.3263,120800000.0
2007-12-04 07:40:00,2.3263,2.32695,2.3263,2.32695,221700000.0
2007-12-04 07:41:00,2.32695,2.32695,2.32605,2.32655,353800000.0
2007-12-04 07:42:00,2.32655,2.32665,2.32655,2.32655,210400000.0
2007-12-04 07:43:00,2.32655,2.32675,2.32605,2.32655,578400000.0
2007-12-04 07:44:00,2.32655,2.32705,2.32655,2.32705,276800000.0
2007-12-04 07:45:00,2.32705,2.32705,2.32675,2.32685,271200000.0
2007-12-04 07:46:00,2.32685,2.32735,2.32685,2.32705,316200000.0
2007-12-04 07:47:00,2.32695,2.32705,2.32675,2.32685,351200000.0
2007-12-04 07:48:00,2.32685,2.32725,2.32685,2.32715,189600000.0
2007-12-04 07:49:00,2.32715,2.32715,2.32685,2.32695,146400000.0
2007-12-04 07:50:00,2.327,2.327,2.32695,2.327,63200000.0
2007-12-04 07:51:00,2.327,2.327,2.32655,2.32695,234600000.0
2007-12-04 07:52:00,2.32695,2.32725,2.3267,2.32685,255800000.0
2007-12-04 07:53:00,2.32685,2.3269,2.3268,2.3269,110400000.0
2007-12-04 07:54:00,2.3269,2.327,2.32655,2.32665,201600000.0
2007-12-04 07:55:00,2.32665,2.32665,2.32655,2.3266,67700000.0
2007-12-04 07:56:00,2.3266,2.3268,2.32655,2.3268,114400000.0
2007-12-04 07:57:00,2.32675,2.32685,2.32635,2.32635,278400000.0
2007-12-04 07:58:00,2.32635,2.32655,2.3263,2.3264,99200000.0
2007-12-04 07:59:00,2.32635,2.327,2.32635,2.32665,300300000.0
2007-12-04 08:00:00,2.32665,2.32725,2.32665,2.32725,564300000.0
2007-12-04 08:01:00,2.32725,2.32725,2.3265,2.32685,197800000.0
2007-12-04 08:02:00,2.32685,2.32715,2.32675,2.32715,246700000.0
2007-12-04 08:03:00,2.32715,2.32715,2.32685,2.3269,96800000.0
2007-12-04 08:04:00,2.3269,2.32715,2.32685,2.32715,372000000.0
2007-12-04 08:05:00,2.32715,2.32715,2.32685,2.3269,200800000.0
2007-12-04 08:06:00,2.3269,2.32695,2.32685,2.32685,264000000.0
2007-12-04 08:07:00,2.32685,2.32705,2.32685,2.32705,219200000.0
2007-12-04 08:08:00,2.32705,2.32775,2.32705,2.32775,234500000.0
2007-12-04 08:09:00,2.32775,2.32775,2.3275,2.32765,220800000.0
2007-12-04 08:10:00,2.32775,2.32775,2.32735,2.32775,199100000.0
2007-12-04 08:11:00,2.3278,2.3278,2.32735,2.32735,282900000.0
2007-12-04 08:12:00,2.32735,2.3274,2.32725,2.32735,273600000.0
2007-12-04 08:13:00,2.3274,2.3274,2.32695,2.32705,428600000.0
2007-12-04 08:14:00,2.32715,2.32715,2.32645,2.3268,432000000.0
2007-12-04 08:15:00,2.3268,2.3269,2.3264,2.3266,478600000.0
2007-12-04 08:16:00,2.3266,2.3268,2.32645,2.3266,142500000.0
2007-12-04 08:17:00,2.3266,2.32685,2.3264,2.32645,224900000.0
2007-12-04 08:18:00,2.32645,2.32665,2.32625,2.32625,225600000.0
2007-12-04 08:19:00,2.32625,2.32655,2.32625,2.32655,41800000.0
2007-12-04 08:20:00,2.32655,2.3268,2.3262,2.32625,254400000.0
2007-12-04 08:21:00,2.32625,2.32685,2.32625,2.32685,296800000.0
2007-12-04 08:22:00,2.32685,2.327,2.32665,2.32695,356800000.0
2007-12-04 08:23:00,2.32695,2.32695,2.32595,2.32625,344000000.0
2007-12-04 08:24:00,2.32625,2.3264,2.32615,2.3263,344300000.0
2007-12-04 08:25:00,2.3263,2.32695,2.3263,2.32655,182900000.0
2007-12-04 08:26:00,2.32655,2.3266,2.3261,2.32645,198600000.0
2007-12-04 08:27:00,2.32645,2.32685,2.3264,2.3264,229500000.0
2007-12-04 08:28:00,2.3264,2.32675,2.3262,2.3264,166900000.0
2007-12-04 08:29:00,2.32635,2.32645,2.32625,2.3263,203200000.0
2007-12-04 08:30:00,2.3263,2.3266,2.3263,2.3263,129600000.0
2007-12-04 08:31:00,2.3263,2.32655,2.3263,2.32635,149200000.0
2007-12-04 08:32:00,2.32635,2.32635,2.32595,2.3261,213000000.0
2007-12-04 08:33:00,2.32605,2.32655,2.32605,2.3262,108200000.0
2007-12-04 08:34:00,2.3262,2.32665,2.326,2.32615,185200000.0
2007-12-04 08:35:00,2.32615,2.32665,2.32615,2.3264,234200000.0
2007-12-04 08:36:00,2.3264,2.32645,2.3264,2.32645,55600000.0
2007-12-04 08:37:00,2.32625,2.3263,2.32625,2.3263,38400000.0
2007-12-04 08:38:00,2.3263,2.32635,2.32585,2.32625,151300000.0
2007-12-04 08:39:00,2.32625,2.3263,2.32585,2.3261,48000000.0
2007-12-04 08:40:00,2.3261,2.3263,2.3261,2.3261,59000000.0
2007-12-04 08:41:00,2.32615,2.32655,2.3259,2.3265,162700000.0
2007-12-04 08:42:00,2.3265,2.3265,2.32605,2.3261,134700000.0
2007-12-04 08:43:00,2.3261,2.3261,2.3259,2.3261,68400000.0
2007-12-04 08:44:00,2.3261,2.32615,2.3261,2.3261,39200000.0
2007-12-04 08:45:00,2.3261,2.32635,2.32605,2.32635,45800000.0
2007-12-04 08:46:00,2.32635,2.32635,2.32565,2.32565,264400000.0
2007-12-04 08:47:00,2.32575,2.3262,2.32565,2.3262,330400000.0
2007-12-04 08:48:00,2.3262,2.32635,2.3261,2.32625,23600000.0
2007-12-04 08:49:00,2.3263,2.32635,2.32575,2.32615,200700000.0
2007-12-04 08:50:00,2.32615,2.3263,2.32565,2.32575,407800000.0
2007-12-04 08:51:00,2.32575,2.3262,2.3256,2.3258,363700000.0
2007-12-04 08:52:00,2.3258,2.32605,2.3258,2.32605,95600000.0
2007-12-04 08:53:00,2.32595,2.32625,2.32585,2.32605,129900000.0
2007-12-04 08:54:00,2.32605,2.32625,2.32585,2.32585,141600000.0
2007-12-04 08:55:00,2.32615,2.32625,2.32565,2.32595,151100000.0
2007-12-04 08:56:00,2.32595,2.32595,2.32525,2.32565,114500000.0
2007-12-04 08:57:00,2.32565,2.32565,2.32515,2.32525,492400000.0
2007-12-04 08:58:00,2.32525,2.32545,2.32525,2.32545,345700000.0
2007-12-04 08:59:00,2.32545,2.32555,2.32535,2.32535,89400000.0
2007-12-04 09:00:00,2.32545,2.32575,2.32535,2.3256,74687500.0
2007-12-04 09:01:00,2.3256,2.32595,2.32515,2.3258,122900000.0
2007-12-04 09:02:00,2.3258,2.3261,2.32555,2.32555,270800000.0
2007-12-04 09:03:00,2.32555,2.32605,2.32555,2.32605,363200000.0
2007-12-04 09:04:00,2.32605,2.32635,2.32575,2.32635,525300000.0
2007-12-04 09:05:00,2.32635,2.32635,2.32545,2.32555,576500000.0
2007-12-04 09:06:00,2.32535,2.32625,2.32515,2.32625,491900000.0
2007-12-04 09:07:00,2.32625,2.32655,2.32615,2.32645,121800000.0
2007-12-04 09:08:00,2.32645,2.32695,2.32645,2.32695,99100000.0
2007-12-04 09:09:00,2.32695,2.32715,2.32685,2.3269,150100000.0
2007-12-04 09:10:00,2.32685,2.32695,2.3267,2.32685,156600000.0
2007-12-04 09:11:00,2.32685,2.32715,2.32645,2.32705,208500000.0
2007-12-04 09:12:00,2.32705,2.32705,2.32675,2.3268,71800000.0
2007-12-04 09:13:00,2.3268,2.32715,2.3267,2.32695,107300000.0
2007-12-04 09:14:00,2.32685,2.32695,2.32665,2.32685,76400000.0
2007-12-04 09:15:00,2.32685,2.3269,2.32635,2.32635,312500000.0
2007-12-04 09:16:00,2.32635,2.32635,2.32595,2.32595,434599999.0
2007-12-04 09:17:00,2.3265,2.3265,2.32545,2.32595,568300000.0
2007-12-04 09:18:00,2.32595,2.32665,2.32595,2.3262,295600000.0
2007-12-04 09:19:00,2.32625,2.32695,2.3261,2.32645,433400000.0
2007-12-04 09:20:00,2.32635,2.32705,2.32635,2.32705,482200000.0
2007-12-04 09:21:00,2.32705,2.32815,2.3269,2.3281,650100000.0
2007-12-04 09:22:00,2.3281,2.32815,2.3274,2.3277,339100000.0
2007-12-04 09:23:00,2.32775,2.32795,2.3276,2.3277,116300000.0
2007-12-04 09:24:00,2.3277,2.32785,2.32755,2.32765,156300000.0
2007-12-04 09:25:00,2.32775,2.3286,2.32755,2.32815,383400000.0
2007-12-04 09:26:00,2.32815,2.32895,2.32815,2.32845,595400000.0
2007-12-04 09:27:00,2.32845,2.32855,2.32805,2.32835,629700000.0
2007-12-04 09:28:00,2.32835,2.329,2.32825,2.3286,402700000.0
2007-12-04 09:29:00,2.3286,2.3287,2.32815,2.3283,654100000.0
2007-12-04 09:30:00,2.32845,2.32875,2.3282,2.32845,346600000.0
2007-12-04 09:31:00,2.32845,2.329,2.32835,2.32865,516800000.0
2007-12-04 09:32:00,2.3287,2.329,2.32845,2.32845,384900000.0
2007-12-04 09:33:00,2.32845,2.3294,2.32845,2.3292,150100000.0
2007-12-04 09:34:00,2.32915,2.32965,2.32895,2.329,367600000.0
2007-12-04 09:35:00,2.329,2.32915,2.32835,2.32875,324300000.0
2007-12-04 09:36:00,2.32875,2.3291,2.32855,2.32895,320500000.0
2007-12-04 09:37:00,2.32905,2.3294,2.32885,2.32905,512800000.0
2007-12-04 09:38:00,2.329,2.329,2.32805,2.32825,426800000.0
2007-12-04 09:39:00,2.32825,2.32875,2.32815,2.32855,624200000.0
2007-12-04 09:40:00,2.32855,2.32885,2.32775,2.3279,588300000.0
2007-12-04 09:41:00,2.3279,2.3283,2.32725,2.32775,631600000.0
2007-12-04 09:42:00,2.32775,2.3278,2.3271,2.32725,316200000.0
2007-12-04 09:43:00,2.32725,2.32765,2.32705,2.32715,259900000.0
2007-12-04 09:44:00,2.32715,2.32745,2.32685,2.32705,518800000.0
2007-12-04 09:45:00,2.327,2.3275,2.32695,2.32705,640600000.0
2007-12-04 09:46:00,2.32705,2.3281,2.32695,2.32805,726500000.0
2007-12-04 09:47:00,2.3281,2.3285,2.32785,2.32815,713499999.0
2007-12-04 09:48:00,2.32815,2.3284,2.32805,2.3282,333100000.0
2007-12-04 09:49:00,2.3282,2.32855,2.32785,2.32835,584300000.0
2007-12-04 09:50:00,2.32835,2.32875,2.32805,2.32805,519600000.0
2007-12-04 09:51:00,2.32805,2.32845,2.32795,2.32795,388600000.0
2007-12-04 09:52:00,2.32795,2.3284,2.32785,2.3282,418200000.0
2007-12-04 09:53:00,2.32825,2.3284,2.32745,2.3281,467600000.0
2007-12-04 09:54:00,2.3281,2.3289,2.3281,2.3288,287900000.0
2007-12-04 09:55:00,2.32885,2.3299,2.32875,2.32985,451500000.0
2007-12-04 09:56:00,2.32985,2.3299,2.32925,2.32975,542800000.0
2007-12-04 09:57:00,2.3298,2.33105,2.32975,2.33105,885600000.0
2007-12-04 09:58:00,2.33105,2.33155,2.33075,2.33115,650000000.0
2007-12-04 09:59:00,2.33115,2.3325,2.33115,2.33185,532600000.0
2007-12-04 10:00:00,2.33185,2.3335,2.33185,2.33295,244737500.0
2007-12-04 10:01:00,2.33295,2.33295,2.33235,2.33245,152887500.0
2007-12-04 10:02:00,2.33245,2.3336,2.33235,2.33315,501700000.0
2007-12-04 10:03:00,2.33315,2.33315,2.33205,2.33255,229503900.0
2007-12-04 10:04:00,2.33255,2.33255,2.33155,2.33165,259705000.0
2007-12-04 10:05:00,2.33145,2.3336,2.33145,2.33325,767100000.0
2007-12-04 10:06:00,2.33325,2.3352,2.33305,2.33365,367700000.0
2007-12-04 10:07:00,2.33365,2.33405,2.3333,2.33375,402000000.0
2007-12-04 10:08:00,2.33375,2.3347,2.33345,2.3347,807800000.0
2007-12-04 10:09:00,2.3347,2.3348,2.3343,2.33455,466700000.0
2007-12-04 10:10:00,2.33455,2.33605,2.33435,2.33525,592900000.0
2007-12-04 10:11:00,2.33525,2.33545,2.33495,2.335,551400000.0
2007-12-04 10:12:00,2.335,2.33535,2.33455,2.3348,432700000.0
2007-12-04 10:13:00,2.3348,2.3351,2.3343,2.3344,442400000.0
2007-12-04 10:14:00,2.33435,2.33495,2.3342,2.3348,660400000.0
2007-12-04 10:15:00,2.3348,2.33535,2.3348,2.3353,372500000.0
2007-12-04 10:16:00,2.33535,2.33565,2.33525,2.33545,631100000.0
2007-12-04 10:17:00,2.33535,2.33585,2.33535,2.33555,455800000.0
2007-12-04 10:18:00,2.33555,2.33565,2.33505,2.33515,557500000.0
2007-12-04 10:19:00,2.33515,2.33535,2.335,2.3352,508700000.0
2007-12-04 10:20:00,2.33525,2.336,2.33525,2.3357,331900000.0
2007-12-04 10:21:00,2.33575,2.33595,2.33565,2.33565,530000000.0
2007-12-04 10:22:00,2.33565,2.33605,2.33555,2.33565,586800000.0
2007-12-04 10:23:00,2.33555,2.3359,2.33535,2.33545,444100000.0
2007-12-04 10:24:00,2.33545,2.33605,2.33535,2.33585,626199998.0
2007-12-04 10:25:00,2.33585,2.336,2.33525,2.33525,497900000.0
2007-12-04 10:26:00,2.33525,2.3356,2.33505,2.33555,545100000.0
2007-12-04 10:27:00,2.33555,2.33565,2.33445,2.33445,342400000.0
2007-12-04 10:28:00,2.33445,2.3347,2.33385,2.33395,334200000.0
2007-12-04 10:29:00,2.33395,2.3342,2.3329,2.33305,410500000.0
2007-12-04 10:30:00,2.33305,2.3337,2.33285,2.33295,453200000.0
2007-12-04 10:31:00,2.3331,2.3331,2.33215,2.33245,772500000.0
2007-12-04 10:32:00,2.33245,2.33245,2.33205,2.33225,515400000.0
2007-12-04 10:33:00,2.3322,2.3324,2.33185,2.33225,570300000.0
2007-12-04 10:34:00,2.33225,2.3327,2.33225,2.33245,551600000.0
2007-12-04 10:35:00,2.33245,2.3326,2.33215,2.33235,438100000.0
2007-12-04 10:36:00,2.33235,2.33235,2.33145,2.33145,341000000.0
2007-12-04 10:37:00,2.33145,2.33155,2.33075,2.33095,406400000.0
2007-12-04 10:38:00,2.33095,2.33155,2.33085,2.33105,514700000.0
2007-12-04 10:39:00,2.33105,2.33145,2.33105,2.33115,387200000.0
2007-12-04 10:40:00,2.33105,2.33175,2.33105,2.33155,655400000.0
2007-12-04 10:41:00,2.3316,2.33195,2.33135,2.33195,601400000.0
2007-12-04 10:42:00,2.33195,2.33195,2.3315,2.33165,336800000.0
2007-12-04 10:43:00,2.33165,2.332,2.3314,2.3317,494000000.0
2007-12-04 10:44:00,2.3317,2.33185,2.33135,2.33185,374300000.0
2007-12-04 10:45:00,2.33185,2.33205,2.33155,2.33205,405900000.0
2007-12-04 10:46:00,2.33205,2.3325,2.33185,2.33235,765100000.0
2007-12-04 10:47:00,2.33235,2.33245,2.33185,2.33185,586100000.0
2007-12-04 10:48:00,2.33185,2.332,2.33155,2.33155,360400000.0
2007-12-04 10:49:00,2.33155,2.3319,2.33095,2.33105,546900000.0
2007-12-04 10:50:00,2.33105,2.33145,2.33085,2.33105,341900000.0
2007-12-04 10:51:00,2.33105,2.3315,2.33085,2.33115,455700000.0
2007-12-04 10:52:00,2.33115,2.33115,2.33045,2.33045,239100000.0
2007-12-04 10:53:00,2.33045,2.33055,2.33005,2.33005,178900000.0
2007-12-04 10:54:00,2.33005,2.3304,2.32985,2.3304,669600001.0
2007-12-04 10:55:00,2.3304,2.3306,2.32995,2.32995,547900000.0
2007-12-04 10:56:00,2.32995,2.33005,2.32905,2.32995,481000000.0
2007-12-04 10:57:00,2.3299,2.33065,2.3298,2.33055,524800000.0
2007-12-04 10:58:00,2.33055,2.3307,2.33025,2.33035,391200000.0
2007-12-04 10:59:00,2.33025,2.33025,2.32965,2.3298,587700000.0
2007-12-04 11:00:00,2.3297,2.3297,2.32835,2.32925,383600000.0
2007-12-04 11:01:00,2.32925,2.33005,2.32925,2.32975,506100000.0
2007-12-04 11:02:00,2.32965,2.32995,2.32965,2.3298,580400000.0
2007-12-04 11:03:00,2.32975,2.3304,2.32975,2.3304,328900000.0
2007-12-04 11:04:00,2.3303,2.3304,2.32995,2.32995,569700000.0
2007-12-04 11:05:00,2.33015,2.33045,2.32955,2.32955,467500000.0
2007-12-04 11:06:00,2.32955,2.32985,2.32945,2.32955,337100000.0
2007-12-04 11:07:00,2.32955,2.32955,2.32845,2.32875,503700000.0
2007-12-04 11:08:00,2.32875,2.3294,2.32835,2.32845,683500000.0
2007-12-04 11:09:00,2.3285,2.32895,2.32835,2.32875,639800000.0
2007-12-04 11:10:00,2.32875,2.329,2.32845,2.32845,645400000.0
2007-12-04 11:11:00,2.32845,2.32905,2.32845,2.32875,432700000.0
2007-12-04 11:12:00,2.32875,2.32875,2.32835,2.3286,138000000.0
2007-12-04 11:13:00,2.32865,2.3289,2.32855,2.32875,366700000.0
2007-12-04 11:14:00,2.32875,2.32875,2.32755,2.32785,286800000.0
2007-12-04 11:15:00,2.32775,2.3279,2.32715,2.32745,493300000.0
2007-12-04 11:16:00,2.32735,2.3276,2.32695,2.32725,506600000.0
2007-12-04 11:17:00,2.32725,2.32745,2.32675,2.32735,527000000.0
2007-12-04 11:18:00,2.32725,2.32725,2.32575,2.32585,722500000.0
2007-12-04 11:19:00,2.326,2.32625,2.325,2.32605,573800000.0
2007-12-04 11:20:00,2.32585,2.32645,2.32585,2.326,405900000.0
2007-12-04 11:21:00,2.326,2.3262,2.32575,2.32585,209200000.0
2007-12-04 11:22:00,2.32585,2.32615,2.32585,2.32595,122400000.0
2007-12-04 11:23:00,2.32595,2.32635,2.32565,2.32605,377700000.0
2007-12-04 11:24:00,2.32595,2.3261,2.32565,2.32565,110600000.0
2007-12-04 11:25:00,2.32535,2.32565,2.3247,2.32535,381000000.0
2007-12-04 11:26:00,2.32535,2.3262,2.3252,2.32605,274700000.0
2007-12-04 11:27:00,2.3262,2.3263,2.32555,2.32575,591200000.0
2007-12-04 11:28:00,2.32575,2.32575,2.3249,2.3251,201800000.0
2007-12-04 11:29:00,2.32505,2.32525,2.32475,2.32475,161600000.0
2007-12-04 11:30:00,2.32475,2.3248,2.32395,2.32465,406700000.0
2007-12-04 11:31:00,2.32465,2.32485,2.32425,2.32455,484600000.0
2007-12-04 11:32:00,2.32455,2.32455,2.3235,2.3236,229800000.0
2007-12-04 11:33:00,2.32345,2.32385,2.32295,2.3233,695400000.0
2007-12-04 11:34:00,2.32335,2.32415,2.3231,2.32415,842500000.0
2007-12-04 11:35:00,2.32415,2.32475,2.32415,2.32455,705900000.0
2007-12-04 11:36:00,2.32455,2.32475,2.32435,2.32455,571000000.0
2007-12-04 11:37:00,2.32455,2.325,2.3243,2.32465,618400000.0
2007-12-04 11:38:00,2.32465,2.32505,2.32445,2.32485,523100000.0
2007-12-04 11:39:00,2.32485,2.32505,2.32455,2.32465,222600000.0
2007-12-04 11:40:00,2.32465,2.32475,2.32395,2.32395,392500000.0
2007-12-04 11:41:00,2.32395,2.324,2.32295,2.32295,433500000.0
2007-12-04 11:42:00,2.32295,2.32305,2.32195,2.32225,606700000.0
2007-12-04 11:43:00,2.32225,2.32225,2.3216,2.3217,621800000.0
2007-12-04 11:44:00,2.3217,2.3224,2.3217,2.3223,294100000.0
2007-12-04 11:45:00,2.3223,2.3224,2.32205,2.32205,766000000.0
2007-12-04 11:46:00,2.32205,2.3222,2.32185,2.32185,218000000.0
2007-12-04 11:47:00,2.32185,2.32255,2.32185,2.3221,586000000.0
2007-12-04 11:48:00,2.3222,2.32265,2.32215,2.32255,706399997.0
2007-12-04 11:49:00,2.32255,2.3232,2.32255,2.32315,520700000.0
2007-12-04 11:50:00,2.3231,2.3233,2.32285,2.3229,568700000.0
2007-12-04 11:51:00,2.32305,2.32325,2.32275,2.32325,329600000.0
2007-12-04 11:52:00,2.32325,2.32335,2.32205,2.32265,598200000.0
2007-12-04 11:53:00,2.32275,2.32295,2.32235,2.32265,549100000.0
2007-12-04 11:54:00,2.32265,2.32295,2.32255,2.32295,399500000.0
2007-12-04 11:55:00,2.32295,2.323,2.32205,2.32245,475100000.0
2007-12-04 11:56:00,2.32215,2.32255,2.32185,2.32215,288900000.0
2007-12-04 11:57:00,2.32225,2.32255,2.32175,2.3219,374700000.0
2007-12-04 11:58:00,2.3219,2.3223,2.32175,2.32185,712099999.0
2007-12-04 11:59:00,2.32185,2.32205,2.32165,2.32165,655100001.0
2007-12-04 12:00:00,2.32165,2.32165,2.32075,2.32145,637740000.0
2007-12-04 12:01:00,2.32145,2.32225,2.32105,2.32205,549815000.0
2007-12-04 12:02:00,2.32205,2.32205,2.32045,2.32075,412135000.0
2007-12-04 12:03:00,2.32075,2.321,2.32025,2.32035,562000000.0
2007-12-04 12:04:00,2.32045,2.32045,2.32,2.3202,199000000.0
2007-12-04 12:05:00,2.3202,2.3205,2.31995,2.32025,312200000.0
2007-12-04 12:06:00,2.3203,2.32065,2.32005,2.3203,661000000.0
2007-12-04 12:07:00,2.3203,2.32045,2.31985,2.31995,496400000.0
2007-12-04 12:08:00,2.31995,2.32015,2.3186,2.3191,456000000.0
2007-12-04 12:09:00,2.31925,2.31925,2.31865,2.31895,549700000.0
2007-12-04 12:10:00,2.31895,2.319,2.31805,2.3181,451100000.0
2007-12-04 12:11:00,2.31805,2.31885,2.31805,2.31865,657500000.0
2007-12-04 12:12:00,2.31865,2.31915,2.31855,2.31885,541000001.0
2007-12-04 12:13:00,2.3188,2.3194,2.31865,2.31915,573800000.0
2007-12-04 12:14:00,2.31915,2.31935,2.31805,2.31825,540500000.0
2007-12-04 12:15:00,2.31845,2.3186,2.31805,2.31805,265900000.0
2007-12-04 12:16:00,2.3181,2.3187,2.3181,2.31845,403800000.0
2007-12-04 12:17:00,2.31845,2.31885,2.31835,2.31885,311700000.0
2007-12-04 12:18:00,2.31885,2.31895,2.31835,2.3185,382800000.0
2007-12-04 12:19:00,2.3185,2.3187,2.31805,2.3185,522200000.0
2007-12-04 12:20:00,2.3185,2.31865,2.31775,2.31825,576200000.0
2007-12-04 12:21:00,2.31835,2.3184,2.31785,2.3179,454800000.0
2007-12-04 12:22:00,2.3179,2.3181,2.31735,2.31755,302000000.0
2007-12-04 12:23:00,2.31755,2.31765,2.31715,2.31745,310400000.0
2007-12-04 12:24:00,2.31745,2.31775,2.31725,2.31745,604600000.0
2007-12-04 12:25:00,2.31745,2.31835,2.31735,2.31815,272400000.0
2007-12-04 12:26:00,2.31815,2.31885,2.31815,2.3186,421800000.0
2007-12-04 12:27:00,2.3186,2.3191,2.31855,2.31895,226200000.0
2007-12-04 12:28:00,2.31895,2.3194,2.31865,2.31915,476400000.0
2007-12-04 12:29:00,2.31915,2.31955,2.31915,2.3194,664400000.0
2007-12-04 12:30:00,2.3193,2.31955,2.31915,2.31915,234400000.0
2007-12-04 12:31:00,2.31915,2.31915,2.31835,2.31845,191800000.0
2007-12-04 12:32:00,2.31845,2.3194,2.31825,2.3193,501643800.0
2007-12-04 12:33:00,2.3193,2.31985,2.31905,2.31945,253500000.0
2007-12-04 12:34:00,2.31945,2.31965,2.3192,2.31925,73500000.0
2007-12-04 12:35:00,2.31915,2.31955,2.31905,2.31925,328300000.0
2007-12-04 12:36:00,2.31925,2.31935,2.3189,2.31895,105200000.0
2007-12-04 12:37:00,2.31895,2.31905,2.3189,2.3189,219700000.0
2007-12-04 12:38:00,2.31895,2.31925,2.3188,2.31915,647800000.0
2007-12-04 12:39:00,2.31915,2.3197,2.31915,2.31945,121800000.0
2007-12-04 12:40:00,2.31945,2.31955,2.31875,2.31895,501400000.0
2007-12-04 12:41:00,2.31895,2.31925,2.31795,2.31815,460800000.0
2007-12-04 12:42:00,2.31805,2.31875,2.31765,2.31765,547400000.0
2007-12-04 12:43:00,2.31755,2.31835,2.31755,2.31805,455600000.0
2007-12-04 12:44:00,2.31805,2.31815,2.31695,2.3171,538700000.0
2007-12-04 12:45:00,2.3171,2.31755,2.3171,2.31715,426400000.0
2007-12-04 12:46:00,2.31735,2.31745,2.31685,2.31695,224300000.0
2007-12-04 12:47:00,2.31685,2.31725,2.31645,2.31645,407500000.0
2007-12-04 12:48:00,2.31615,2.31645,2.3155,2.31615,446700000.0
2007-12-04 12:49:00,2.31615,2.31615,2.31485,2.31545,492000000.0
2007-12-04 12:50:00,2.31545,2.3166,2.31535,2.31655,520200000.0
2007-12-04 12:51:00,2.31655,2.31695,2.316,2.31635,616500000.0
2007-12-04 12:52:00,2.31635,2.31705,2.31615,2.31685,860900002.0
2007-12-04 12:53:00,2.31685,2.31705,2.31655,2.31675,641200000.0
2007-12-04 12:54:00,2.31675,2.31725,2.31655,2.3169,607800000.0
2007-12-04 12:55:00,2.3169,2.31735,2.31665,2.31705,958700004.0
2007-12-04 12:56:00,2.31705,2.3172,2.31675,2.3168,580100000.0
2007-12-04 12:57:00,2.3168,2.31685,2.3164,2.3164,704100000.0
2007-12-04 12:58:00,2.3164,2.3169,2.3164,2.31665,283800000.0
2007-12-04 12:59:00,2.31665,2.31695,2.3166,2.31685,733100000.0
2007-12-04 13:00:00,2.31685,2.31695,2.3166,2.31685,898000000.0
2007-12-04 13:01:00,2.31685,2.31695,2.3156,2.3157,495600000.0
2007-12-04 13:02:00,2.31575,2.3158,2.31535,2.31555,522200000.0
2007-12-04 13:03:00,2.3155,2.31565,2.31505,2.31505,628200000.0
2007-12-04 13:04:00,2.31505,2.31595,2.31505,2.31555,471600000.0
2007-12-04 13:05:00,2.31555,2.31565,2.314,2.31405,572000000.0
2007-12-04 13:06:00,2.31415,2.3152,2.31415,2.31505,584100000.0
2007-12-04 13:07:00,2.31505,2.3153,2.31475,2.31495,432400000.0
2007-12-04 13:08:00,2.31495,2.31565,2.31495,2.31515,688200000.0
2007-12-04 13:09:00,2.31515,2.3153,2.31465,2.31505,518500000.0
2007-12-04 13:10:00,2.31505,2.31595,2.3137,2.3137,560000000.0
2007-12-04 13:11:00,2.3138,2.31445,2.31375,2.3143,609300000.0
2007-12-04 13:12:00,2.31435,2.31485,2.31425,2.31485,660000000.0
2007-12-04 13:13:00,2.31485,2.31515,2.31435,2.31465,413900000.0
2007-12-04 13:14:00,2.31465,2.31515,2.31465,2.31505,459300000.0
2007-12-04 13:15:00,2.31525,2.31565,2.31485,2.31565,401100000.0
2007-12-04 13:16:00,2.31565,2.3157,2.315,2.31525,469500000.0
2007-12-04 13:17:00,2.31525,2.31535,2.31465,2.3147,524500000.0
2007-12-04 13:18:00,2.31475,2.31505,2.31455,2.31485,396200000.0
2007-12-04 13:19:00,2.31485,2.315,2.31435,2.3146,466700000.0
2007-12-04 13:20:00,2.3146,2.315,2.31395,2.31435,491100000.0
2007-12-04 13:21:00,2.31435,2.31475,2.31415,2.31465,567700000.0
2007-12-04 13:22:00,2.31465,2.31465,2.31395,2.31395,463400000.0
2007-12-04 13:23:00,2.314,2.31405,2.31245,2.3126,657900000.0
2007-12-04 13:24:00,2.3126,2.31335,2.31255,2.31335,441900000.0
2007-12-04 13:25:00,2.31335,2.31335,2.3127,2.3127,678500000.0
2007-12-04 13:26:00,2.3127,2.31285,2.31175,2.31195,562800000.0
2007-12-04 13:27:00,2.31195,2.31215,2.31165,2.31205,725700000.0
2007-12-04 13:28:00,2.31205,2.3124,2.31195,2.31215,532000000.0
2007-12-04 13:29:00,2.31215,2.3132,2.31175,2.3132,653899998.0
2007-12-04 13:30:00,2.3132,2.31325,2.31245,2.3125,785800000.0
2007-12-04 13:31:00,2.31245,2.3128,2.31215,2.31225,1069700000.0
2007-12-04 13:32:00,2.31225,2.31245,2.31145,2.31145,430994400.0
2007-12-04 13:33:00,2.31145,2.31165,2.31075,2.31075,601300000.0
2007-12-04 13:34:00,2.31085,2.31115,2.30905,2.30975,743299999.0
2007-12-04 13:35:00,2.30965,2.31015,2.3096,2.30995,604400000.0
2007-12-04 13:36:00,2.30995,2.30995,2.3082,2.30855,809400000.0
2007-12-04 13:37:00,2.30845,2.30895,2.30725,2.30785,560900000.0
2007-12-04 13:38:00,2.30795,2.30885,2.3079,2.30855,542200000.0
2007-12-04 13:39:00,2.30855,2.30925,2.30835,2.30875,831100000.0
2007-12-04 13:40:00,2.30875,2.30925,2.30805,2.30825,700500000.0
2007-12-04 13:41:00,2.30825,2.30845,2.30795,2.30805,827400000.0
2007-12-04 13:42:00,2.30805,2.3089,2.30805,2.30875,493000000.0
2007-12-04 13:43:00,2.30875,2.30895,2.30845,2.3089,576500000.0
2007-12-04 13:44:00,2.3089,2.3094,2.3089,2.3094,769400000.0
2007-12-04 13:45:00,2.3094,2.3094,2.30915,2.3093,251800000.0
2007-12-04 13:46:00,2.3093,2.3093,2.30905,2.30925,400000000.0
2007-12-04 13:47:00,2.3093,2.30945,2.30895,2.30915,649300000.0
2007-12-04 13:48:00,2.30915,2.30945,2.30835,2.3086,773799996.0
2007-12-04 13:49:00,2.3086,2.30875,2.30835,2.3085,744300000.0
2007-12-04 13:50:00,2.3087,2.30875,2.30825,2.30835,570600000.0
2007-12-04 13:51:00,2.30835,2.30865,2.30805,2.30835,569500000.0
2007-12-04 13:52:00,2.3084,2.3091,2.30835,2.30865,365900000.0
2007-12-04 13:53:00,2.30865,2.30875,2.30825,2.30865,441900000.0
2007-12-04 13:54:00,2.30865,2.3089,2.30835,2.3085,351300000.0
2007-12-04 13:55:00,2.3085,2.3086,2.30785,2.30805,811800000.0
2007-12-04 13:56:00,2.30805,2.30835,2.30765,2.30775,534000000.0
2007-12-04 13:57:00,2.30775,2.30805,2.30775,2.3078,592700000.0
2007-12-04 13:58:00,2.3078,2.30815,2.30775,2.30785,327000000.0
2007-12-04 13:59:00,2.30795,2.30805,2.3059,2.3059,591175000.0
2007-12-04 14:00:00,2.30595,2.3064,2.30535,2.3064,512000000.0
2007-12-04 14:01:00,2.30615,2.30625,2.30475,2.3048,475200000.0
2007-12-04 14:02:00,2.30485,2.3056,2.30475,2.30555,370700000.0
2007-12-04 14:03:00,2.30555,2.30585,2.30545,2.30555,670900000.0
2007-12-04 14:04:00,2.30575,2.30705,2.3057,2.307,892900000.0
2007-12-04 14:05:00,2.307,2.3073,2.3064,2.30695,805700000.0
2007-12-04 14:06:00,2.30695,2.30705,2.3061,2.30645,917600000.0
2007-12-04 14:07:00,2.30645,2.30715,2.30645,2.30695,785900000.0
2007-12-04 14:08:00,2.30695,2.3075,2.30675,2.3075,425000000.0
2007-12-04 14:09:00,2.3075,2.3076,2.30715,2.30745,305500000.0
2007-12-04 14:10:00,2.30745,2.3077,2.3074,2.3075,330400000.0
2007-12-04 14:11:00,2.3075,2.30765,2.30735,2.30755,504100000.0
2007-12-04 14:12:00,2.3076,2.3079,2.30735,2.30785,509900000.0
2007-12-04 14:13:00,2.3079,2.30805,2.30695,2.3074,430700000.0
2007-12-04 14:14:00,2.3074,2.30765,2.30645,2.30645,383700000.0
2007-12-04 14:15:00,2.30645,2.30665,2.30575,2.30585,801800000.0
2007-12-04 14:16:00,2.30585,2.30625,2.30545,2.30585,750300000.0
2007-12-04 14:17:00,2.30565,2.30625,2.30565,2.3062,386500000.0
2007-12-04 14:18:00,2.30615,2.307,2.30615,2.30675,444100000.0
2007-12-04 14:19:00,2.30665,2.30675,2.30635,2.30665,655400000.0
2007-12-04 14:20:00,2.30665,2.30725,2.30665,2.3071,171800000.0
2007-12-04 14:21:00,2.3071,2.3077,2.30705,2.3077,421100000.0
2007-12-04 14:22:00,2.30765,2.30805,2.30755,2.30805,557100000.0
2007-12-04 14:23:00,2.30805,2.30825,2.30795,2.30815,285800000.0
2007-12-04 14:24:00,2.30815,2.30825,2.30795,2.30825,331600000.0
2007-12-04 14:25:00,2.30825,2.30855,2.30815,2.3085,633900000.0
2007-12-04 14:26:00,2.3085,2.30895,2.30845,2.30875,817300000.0
2007-12-04 14:27:00,2.30875,2.30925,2.3087,2.30915,665000000.0
2007-12-04 14:28:00,2.30925,2.30935,2.30895,2.3091,499800000.0
2007-12-04 14:29:00,2.3091,2.30935,2.30895,2.30905,592400000.0
2007-12-04 14:30:00,2.30915,2.30925,2.30845,2.30855,504600000.0
2007-12-04 14:31:00,2.30855,2.30855,2.308,2.30805,692600000.0
2007-12-04 14:32:00,2.30805,2.30815,2.30795,2.30795,454000000.0
2007-12-04 14:33:00,2.30795,2.30825,2.30765,2.3082,414200000.0
2007-12-04 14:34:00,2.30815,2.30815,2.30755,2.30765,216500000.0
2007-12-04 14:35:00,2.30765,2.30785,2.30735,2.3075,811700000.0
2007-12-04 14:36:00,2.30755,2.3076,2.30705,2.3075,403700000.0
2007-12-04 14:37:00,2.30745,2.3076,2.30705,2.3072,356500000.0
2007-12-04 14:38:00,2.3072,2.30765,2.3071,2.30745,451400000.0
2007-12-04 14:39:00,2.30735,2.30765,2.30735,2.30745,238200000.0
2007-12-04 14:40:00,2.3075,2.30755,2.3071,2.30715,211800000.0
2007-12-04 14:41:00,2.30715,2.30715,2.30655,2.30665,234400000.0
2007-12-04 14:42:00,2.3067,2.3067,2.30615,2.30635,587500000.0
2007-12-04 14:43:00,2.30615,2.30655,2.3061,2.30645,782100000.0
2007-12-04 14:44:00,2.3064,2.30645,2.30595,2.30605,505700000.0
2007-12-04 14:45:00,2.30605,2.30665,2.30605,2.30655,154300000.0
2007-12-04 14:46:00,2.3066,2.30675,2.30645,2.3065,330000000.0
2007-12-04 14:47:00,2.30655,2.307,2.30655,2.307,556300000.0
2007-12-04 14:48:00,2.307,2.30745,2.30685,2.30705,335600000.0
2007-12-04 14:49:00,2.30705,2.3071,2.30675,2.30685,244300000.0
2007-12-04 14:50:00,2.30685,2.3073,2.3067,2.30715,311000000.0
2007-12-04 14:51:00,2.30715,2.30715,2.30685,2.30695,496600000.0
2007-12-04 14:52:00,2.30695,2.30715,2.3069,2.30705,251900000.0
2007-12-04 14:53:00,2.30705,2.30755,2.30695,2.3072,496100000.0
2007-12-04 14:54:00,2.30725,2.3076,2.3068,2.3076,330300000.0
2007-12-04 14:55:00,2.30755,2.3076,2.30705,2.3071,379400000.0
2007-12-04 14:56:00,2.3071,2.3072,2.30655,2.3068,371899998.0
2007-12-04 14:57:00,2.3068,2.30725,2.30665,2.30705,263600000.0
2007-12-04 14:58:00,2.30705,2.3072,2.30685,2.30705,425800000.0
2007-12-04 14:59:00,2.30705,2.3071,2.3068,2.30695,245000000.0
2007-12-04 15:00:00,2.30695,2.30765,2.30685,2.30745,411700000.0
2007-12-04 15:01:00,2.30745,2.3076,2.30685,2.30685,691599999.0
2007-12-04 15:02:00,2.30685,2.30715,2.3067,2.3069,400500000.0
2007-12-04 15:03:00,2.30705,2.30705,2.30625,2.30625,307700000.0
2007-12-04 15:04:00,2.30625,2.3067,2.30615,2.3065,336100000.0
2007-12-04 15:05:00,2.3065,2.3065,2.30615,2.30615,313500000.0
2007-12-04 15:06:00,2.30615,2.3065,2.30615,2.30635,245000000.0
2007-12-04 15:07:00,2.30635,2.30685,2.30635,2.30635,175500000.0
2007-12-04 15:08:00,2.30635,2.30655,2.30585,2.30585,160600000.0
2007-12-04 15:09:00,2.30585,2.30625,2.30575,2.30595,363400000.0
2007-12-04 15:10:00,2.30595,2.3062,2.30595,2.306,110600000.0
2007-12-04 15:11:00,2.306,2.30605,2.30585,2.30605,133100000.0
2007-12-04 15:12:00,2.30605,2.30605,2.30555,2.30575,294600000.0
2007-12-04 15:13:00,2.30575,2.30595,2.3054,2.30565,402400000.0
2007-12-04 15:14:00,2.30575,2.30585,2.30515,2.30515,411500000.0
2007-12-04 15:15:00,2.30515,2.30535,2.30505,2.3052,252800000.0
2007-12-04 15:16:00,2.3052,2.3057,2.30505,2.30545,283300000.0
2007-12-04 15:17:00,2.30545,2.30545,2.3051,2.30515,277400000.0
2007-12-04 15:18:00,2.30515,2.30515,2.30465,2.3048,414000000.0
2007-12-04 15:19:00,2.30485,2.30505,2.30425,2.30435,488800000.0
2007-12-04 15:20:00,2.3044,2.30495,2.30435,2.30465,352100000.0
2007-12-04 15:21:00,2.3046,2.30485,2.30395,2.30425,527100000.0
2007-12-04 15:22:00,2.30425,2.305,2.30425,2.30485,623900000.0
2007-12-04 15:23:00,2.3047,2.30505,2.3047,2.30495,621900000.0
2007-12-04 15:24:00,2.3049,2.30505,2.3041,2.3044,840800000.0
2007-12-04 15:25:00,2.30435,2.3049,2.30375,2.30385,554800000.0
2007-12-04 15:26:00,2.30395,2.30405,2.30345,2.30345,612300000.0
2007-12-04 15:27:00,2.30345,2.30365,2.3026,2.30295,599900000.0
2007-12-04 15:28:00,2.30305,2.30345,2.30295,2.30315,498800000.0
2007-12-04 15:29:00,2.30315,2.30345,2.30295,2.30325,520600000.0
2007-12-04 15:30:00,2.30325,2.30375,2.30315,2.30375,416700000.0
2007-12-04 15:31:00,2.30375,2.30375,2.30295,2.30325,419900000.0
2007-12-04 15:32:00,2.30325,2.30355,2.303,2.30315,319800000.0
2007-12-04 15:33:00,2.30315,2.3034,2.30305,2.30325,428700000.0
2007-12-04 15:34:00,2.30325,2.30375,2.30295,2.30375,580699999.0
2007-12-04 15:35:00,2.30375,2.30405,2.3032,2.30325,512799999.0
2007-12-04 15:36:00,2.30345,2.30365,2.3029,2.303,477700000.0
2007-12-04 15:37:00,2.303,2.3035,2.30285,2.30335,320200000.0
2007-12-04 15:38:00,2.30335,2.30345,2.30295,2.30325,428300000.0
2007-12-04 15:39:00,2.3032,2.3036,2.30305,2.3033,279300000.0
2007-12-04 15:40:00,2.30325,2.3034,2.30295,2.30335,251000000.0
2007-12-04 15:41:00,2.30335,2.30385,2.30325,2.3036,468600000.0
2007-12-04 15:42:00,2.3036,2.3038,2.30345,2.30375,356000000.0
2007-12-04 15:43:00,2.30375,2.30435,2.30375,2.30425,559600000.0
2007-12-04 15:44:00,2.30425,2.30455,2.30395,2.30405,548500000.0
2007-12-04 15:45:00,2.30405,2.3052,2.304,2.305,371100000.0
2007-12-04 15:46:00,2.305,2.30535,2.30485,2.30505,574900000.0
2007-12-04 15:47:00,2.30505,2.3052,2.30475,2.30505,500900000.0
2007-12-04 15:48:00,2.30505,2.30565,2.30485,2.30545,610000000.0
2007-12-04 15:49:00,2.30545,2.3058,2.30535,2.3057,322000000.0
2007-12-04 15:50:00,2.30575,2.3058,2.30525,2.30535,250000000.0
2007-12-04 15:51:00,2.30535,2.30565,2.30525,2.30535,407700000.0
2007-12-04 15:52:00,2.30545,2.30575,2.30535,2.3056,370100000.0
2007-12-04 15:53:00,2.30565,2.30575,2.3055,2.3056,294100000.0
2007-12-04 15:54:00,2.30565,2.30565,2.30535,2.3054,301900000.0
2007-12-04 15:55:00,2.30535,2.30565,2.30535,2.30565,190200000.0
2007-12-04 15:56:00,2.30565,2.30565,2.3053,2.3054,176600000.0
2007-12-04 15:57:00,2.3054,2.30555,2.30515,2.30545,535500000.0
2007-12-04 15:58:00,2.30555,2.30575,2.30505,2.30515,342400000.0
2007-12-04 15:59:00,2.3051,2.3055,2.30495,2.3053,464700000.0
2007-12-04 16:00:00,2.3053,2.30595,2.30515,2.30555,268141608.0
2007-12-04 16:01:00,2.30555,2.30575,2.30525,2.30525,162300000.0
2007-12-04 16:02:00,2.30525,2.30535,2.30465,2.30505,333000000.0
2007-12-04 16:03:00,2.30505,2.30545,2.30425,2.30435,575100000.0
2007-12-04 16:04:00,2.30445,2.3053,2.30435,2.30505,349400000.0
2007-12-04 16:05:00,2.30495,2.30575,2.30495,2.3055,437700000.0
2007-12-04 16:06:00,2.3055,2.3056,2.30525,2.30525,560000000.0
2007-12-04 16:07:00,2.30525,2.30545,2.3049,2.30495,458400000.0
2007-12-04 16:08:00,2.30495,2.30515,2.30445,2.30455,391200000.0
2007-12-04 16:09:00,2.30445,2.30455,2.30355,2.30355,670000001.0
2007-12-04 16:10:00,2.30355,2.3039,2.30335,2.30355,422700000.0
2007-12-04 16:11:00,2.30355,2.30355,2.30285,2.30335,598400000.0
2007-12-04 16:12:00,2.30335,2.30335,2.30235,2.30245,572800000.0
2007-12-04 16:13:00,2.3024,2.30285,2.30215,2.30265,691100001.0
2007-12-04 16:14:00,2.30265,2.30305,2.30225,2.30275,551800000.0
2007-12-04 16:15:00,2.30285,2.30305,2.30265,2.30275,575100000.0
2007-12-04 16:16:00,2.30275,2.30285,2.30235,2.30285,562000000.0
2007-12-04 16:17:00,2.30295,2.30305,2.30245,2.30295,510000000.0
2007-12-04 16:18:00,2.30295,2.30305,2.30255,2.30265,615600000.0
2007-12-04 16:19:00,2.30265,2.30305,2.30235,2.30295,502000000.0
2007-12-04 16:20:00,2.30295,2.30315,2.30265,2.30275,344600000.0
2007-12-04 16:21:00,2.30265,2.30315,2.30245,2.30305,463300000.0
2007-12-04 16:22:00,2.30305,2.30325,2.30275,2.30295,469200000.0
2007-12-04 16:23:00,2.30295,2.30325,2.3028,2.3028,332800000.0
2007-12-04 16:24:00,2.3028,2.3039,2.3026,2.3038,488600000.0
2007-12-04 16:25:00,2.3038,2.30405,2.3036,2.3039,239900000.0
2007-12-04 16:26:00,2.3039,2.3039,2.30335,2.3035,230200000.0
2007-12-04 16:27:00,2.3035,2.30385,2.3035,2.30385,253800000.0
2007-12-04 16:28:00,2.30405,2.3041,2.3037,2.30395,118800000.0
2007-12-04 16:29:00,2.30395,2.30435,2.30395,2.30425,139900000.0
2007-12-04 16:30:00,2.30425,2.30455,2.30395,2.30395,216500000.0
2007-12-04 16:31:00,2.304,2.30405,2.30315,2.30315,435600000.0
2007-12-04 16:32:00,2.30315,2.30335,2.3024,2.30255,614600000.0
2007-12-04 16:33:00,2.30255,2.30325,2.30225,2.3031,346700000.0
2007-12-04 16:34:00,2.3031,2.30315,2.3022,2.3022,259000000.0
2007-12-04 16:35:00,2.3022,2.30235,2.30165,2.30165,623800000.0
2007-12-04 16:36:00,2.30165,2.30235,2.30155,2.30215,656300000.0
2007-12-04 16:37:00,2.30215,2.30235,2.30185,2.30195,420100000.0
2007-12-04 16:38:00,2.30195,2.30255,2.30175,2.30255,335900000.0
2007-12-04 16:39:00,2.30255,2.3037,2.30255,2.30355,389000000.0
2007-12-04 16:40:00,2.30355,2.3038,2.30345,2.3036,259100000.0
2007-12-04 16:41:00,2.3036,2.3038,2.30325,2.30335,289500000.0
2007-12-04 16:42:00,2.30335,2.30345,2.30315,2.3034,516400000.0
2007-12-04 16:43:00,2.3034,2.30345,2.30325,2.30345,420300000.0
2007-12-04 16:44:00,2.30345,2.30355,2.30335,2.30335,299100000.0
2007-12-04 16:45:00,2.30335,2.30345,2.30315,2.30315,239400000.0
2007-12-04 16:46:00,2.30315,2.30315,2.3028,2.30295,164800000.0
2007-12-04 16:47:00,2.30295,2.30345,2.30275,2.30335,376700000.0
2007-12-04 16:48:00,2.30335,2.30355,2.30295,2.30345,286000000.0
2007-12-04 16:49:00,2.30355,2.30355,2.30325,2.30345,182600000.0
2007-12-04 16:50:00,2.30345,2.30345,2.3032,2.30325,270900000.0
2007-12-04 16:51:00,2.30325,2.30375,2.3032,2.30365,381300000.0
2007-12-04 16:52:00,2.30365,2.30385,2.30335,2.30335,240800000.0
2007-12-04 16:53:00,2.30335,2.30335,2.30305,2.3031,153500000.0
2007-12-04 16:54:00,2.3031,2.30335,2.3029,2.30315,346900000.0
2007-12-04 16:55:00,2.30315,2.30345,2.30305,2.30315,282000000.0
2007-12-04 16:56:00,2.30315,2.30345,2.30315,2.3033,182900000.0
2007-12-04 16:57:00,2.3033,2.3037,2.30315,2.30345,295500000.0
2007-12-04 16:58:00,2.3035,2.30395,2.30325,2.3038,421700000.0
2007-12-04 16:59:00,2.30385,2.30445,2.30375,2.3044,501700000.0
2007-12-04 17:00:00,2.3044,2.3048,2.30365,2.304,385800000.0
2007-12-04 17:01:00,2.3039,2.30435,2.30385,2.3043,232300000.0
2007-12-04 17:02:00,2.3043,2.3045,2.30415,2.30435,168000000.0
2007-12-04 17:03:00,2.30435,2.30445,2.30415,2.3042,259800000.0
2007-12-04 17:04:00,2.3042,2.3046,2.30395,2.30445,213100000.0
2007-12-04 17:05:00,2.30445,2.30455,2.30405,2.30405,406400000.0
2007-12-04 17:06:00,2.30405,2.30415,2.3037,2.3037,575300000.0
2007-12-04 17:07:00,2.30375,2.30395,2.30365,2.30385,638500000.0
2007-12-04 17:08:00,2.3038,2.30415,2.3038,2.30395,267100000.0
2007-12-04 17:09:00,2.30395,2.30415,2.30385,2.30395,365400000.0
2007-12-04 17:10:00,2.3039,2.30405,2.3038,2.30385,137600000.0
2007-12-04 17:11:00,2.30385,2.30395,2.3031,2.30335,364500000.0
2007-12-04 17:12:00,2.30335,2.30375,2.30315,2.3033,269400000.0
2007-12-04 17:13:00,2.3033,2.30355,2.30325,2.30355,373800000.0
2007-12-04 17:14:00,2.30355,2.30355,2.3032,2.3035,429000000.0
2007-12-04 17:15:00,2.30345,2.3039,2.30335,2.3038,430400000.0
2007-12-04 17:16:00,2.3038,2.3039,2.30345,2.30375,441800000.0
2007-12-04 17:17:00,2.30375,2.3041,2.30365,2.30375,540500000.0
2007-12-04 17:18:00,2.30375,2.30375,2.3033,2.30345,493800000.0
2007-12-04 17:19:00,2.30345,2.30355,2.3031,2.30315,408200000.0
2007-12-04 17:20:00,2.3032,2.30335,2.30305,2.30325,441900000.0
2007-12-04 17:21:00,2.30325,2.3033,2.30305,2.30305,331500000.0
2007-12-04 17:22:00,2.30305,2.3032,2.30285,2.30285,319100000.0
2007-12-04 17:23:00,2.30285,2.3033,2.30285,2.3032,210300000.0
2007-12-04 17:24:00,2.3032,2.3039,2.3032,2.30345,313200000.0
2007-12-04 17:25:00,2.30345,2.30355,2.30335,2.3034,353400000.0
2007-12-04 17:26:00,2.30335,2.3038,2.30325,2.3037,712900000.0
2007-12-04 17:27:00,2.3037,2.30375,2.3036,2.30375,170500000.0
2007-12-04 17:28:00,2.30375,2.30425,2.3037,2.30415,282000000.0
2007-12-04 17:29:00,2.30415,2.3043,2.30335,2.3035,496100000.0
2007-12-04 17:30:00,2.3035,2.30385,2.3032,2.30375,425100000.0
2007-12-04 17:31:00,2.30375,2.30385,2.30345,2.30365,374200000.0
2007-12-04 17:32:00,2.30365,2.304,2.30335,2.30365,440700000.0
2007-12-04 17:33:00,2.30365,2.3044,2.3036,2.30415,488400000.0
2007-12-04 17:34:00,2.30425,2.3044,2.30385,2.30415,316700000.0
2007-12-04 17:35:00,2.30415,2.30445,2.3041,2.30415,203300000.0
2007-12-04 17:36:00,2.30415,2.3043,2.3035,2.3035,370600000.0
2007-12-04 17:37:00,2.3035,2.30385,2.3035,2.3037,92400000.0
2007-12-04 17:38:00,2.3037,2.30395,2.30345,2.3037,138600000.0
2007-12-04 17:39:00,2.3037,2.30385,2.30315,2.3035,403300000.0
2007-12-04 17:40:00,2.3035,2.30385,2.3034,2.3037,377800000.0
2007-12-04 17:41:00,2.30375,2.30415,2.30355,2.304,491100000.0
2007-12-04 17:42:00,2.3041,2.30415,2.30385,2.30405,464600000.0
2007-12-04 17:43:00,2.30405,2.30415,2.304,2.30405,269700000.0
2007-12-04 17:44:00,2.30405,2.30405,2.30365,2.30385,189600000.0
2007-12-04 17:45:00,2.30385,2.30385,2.30315,2.30325,346000000.0
2007-12-04 17:46:00,2.3032,2.3034,2.30295,2.30315,299200000.0
2007-12-04 17:47:00,2.30295,2.30315,2.3027,2.3028,241700000.0
2007-12-04 17:48:00,2.3028,2.3032,2.30265,2.30285,245200000.0
2007-12-04 17:49:00,2.30285,2.30285,2.30195,2.30195,192250000.0
2007-12-04 17:50:00,2.30185,2.3021,2.30175,2.30195,373300000.0
2007-12-04 17:51:00,2.30195,2.30205,2.30165,2.30175,387200000.0
2007-12-04 17:52:00,2.30185,2.30215,2.30155,2.30205,206500000.0
2007-12-04 17:53:00,2.30205,2.30205,2.3018,2.3018,456700000.0
2007-12-04 17:54:00,2.30185,2.30255,2.30175,2.3022,502700000.0
2007-12-04 17:55:00,2.3022,2.30225,2.30175,2.30195,403800000.0
2007-12-04 17:56:00,2.30195,2.30245,2.30165,2.3023,347800000.0
2007-12-04 17:57:00,2.30235,2.30245,2.30185,2.30185,289500000.0
2007-12-04 17:58:00,2.30185,2.3022,2.30165,2.30215,325300000.0
2007-12-04 17:59:00,2.30215,2.30265,2.3015,2.30175,319000000.0
2007-12-04 18:00:00,2.30185,2.30215,2.30175,2.3018,786100000.0
2007-12-04 18:01:00,2.30205,2.30205,2.30165,2.3017,375800000.0
2007-12-04 18:02:00,2.3017,2.30185,2.30125,2.30145,869000000.0
2007-12-04 18:03:00,2.30145,2.30145,2.3005,2.3007,732900000.0
2007-12-04 18:04:00,2.3007,2.3009,2.30025,2.30055,829300000.0
2007-12-04 18:05:00,2.30055,2.30065,2.29985,2.30025,850100000.0
2007-12-04 18:06:00,2.30025,2.3005,2.30025,2.30045,521500000.0
2007-12-04 18:07:00,2.30045,2.30075,2.3004,2.3007,466700000.0
2007-12-04 18:08:00,2.3007,2.30105,2.3005,2.3009,372600000.0
2007-12-04 18:09:00,2.30095,2.30105,2.30045,2.30045,337100000.0
2007-12-04 18:10:00,2.30045,2.3008,2.30035,2.3006,578500000.0
2007-12-04 18:11:00,2.3006,2.301,2.3006,2.30085,382900000.0
2007-12-04 18:12:00,2.3009,2.30145,2.3009,2.30145,936299999.0
2007-12-04 18:13:00,2.30145,2.30145,2.30115,2.30145,912800000.0
2007-12-04 18:14:00,2.30145,2.30225,2.3014,2.3022,836200000.0
2007-12-04 18:15:00,2.3022,2.30275,2.3021,2.3024,857000000.0
2007-12-04 18:16:00,2.3024,2.3028,2.30235,2.30265,565800000.0
2007-12-04 18:17:00,2.30265,2.30275,2.30235,2.3025,364100000.0
2007-12-04 18:18:00,2.30255,2.30255,2.30215,2.30225,336100000.0
2007-12-04 18:19:00,2.30225,2.3023,2.3019,2.30205,324200000.0
2007-12-04 18:20:00,2.30205,2.30205,2.30185,2.30205,468600000.0
2007-12-04 18:21:00,2.30205,2.3027,2.30205,2.3025,357800000.0
2007-12-04 18:22:00,2.3027,2.30275,2.30225,2.30235,370500000.0
2007-12-04 18:23:00,2.30235,2.30235,2.30195,2.30215,425300000.0
2007-12-04 18:24:00,2.3021,2.30245,2.3021,2.30225,564400000.0
2007-12-04 18:25:00,2.30225,2.30225,2.3014,2.3022,382160000.0
2007-12-04 18:26:00,2.3022,2.30225,2.30155,2.30155,441300000.0
2007-12-04 18:27:00,2.30155,2.30205,2.30155,2.30155,437800000.0
2007-12-04 18:28:00,2.30155,2.3019,2.30155,2.30175,317300000.0
2007-12-04 18:29:00,2.30175,2.30195,2.3016,2.30165,313600000.0
2007-12-04 18:30:00,2.30165,2.3019,2.3015,2.30155,708100000.0
2007-12-04 18:31:00,2.30165,2.30165,2.30125,2.30145,256400000.0
2007-12-04 18:32:00,2.30145,2.30155,2.3013,2.3014,368700000.0
2007-12-04 18:33:00,2.30145,2.3015,2.30095,2.30105,591100000.0
2007-12-04 18:34:00,2.30105,2.3015,2.30105,2.30125,254200000.0
2007-12-04 18:35:00,2.30125,2.3014,2.30095,2.30125,556300000.0
2007-12-04 18:36:00,2.3011,2.30135,2.30095,2.30095,301700000.0
2007-12-04 18:37:00,2.30095,2.30105,2.30075,2.3009,338800000.0
2007-12-04 18:38:00,2.30095,2.30115,2.30085,2.3009,640100000.0
2007-12-04 18:39:00,2.30085,2.30095,2.3005,2.30085,460500000.0
2007-12-04 18:40:00,2.3009,2.30105,2.30065,2.30065,499500000.0
2007-12-04 18:41:00,2.30065,2.30085,2.30045,2.30045,343400000.0
2007-12-04 18:42:00,2.30045,2.30055,2.3001,2.30035,487900000.0
2007-12-04 18:43:00,2.30035,2.3004,2.30005,2.30015,363200000.0
2007-12-04 18:44:00,2.30015,2.30025,2.3001,2.3002,290200000.0
2007-12-04 18:45:00,2.3002,2.30035,2.2999,2.30005,651400000.0
2007-12-04 18:46:00,2.30005,2.30055,2.2999,2.30045,498600000.0
2007-12-04 18:47:00,2.30035,2.30035,2.29965,2.2998,679000000.0
2007-12-04 18:48:00,2.2998,2.2999,2.29955,2.29955,387300000.0
2007-12-04 18:49:00,2.29955,2.29955,2.2989,2.29895,379400000.0
2007-12-04 18:50:00,2.29895,2.29955,2.29875,2.29945,193700000.0
2007-12-04 18:51:00,2.29945,2.2998,2.29935,2.29935,378000000.0
2007-12-04 18:52:00,2.29935,2.29955,2.299,2.2991,374400000.0
2007-12-04 18:53:00,2.2991,2.29935,2.29885,2.29925,662500001.0
2007-12-04 18:54:00,2.29925,2.2993,2.29905,2.29905,211000000.0
2007-12-04 18:55:00,2.29905,2.29935,2.29885,2.29885,385900000.0
2007-12-04 18:56:00,2.29885,2.29915,2.29875,2.29885,395700000.0
2007-12-04 18:57:00,2.29885,2.29885,2.29865,2.2987,237500000.0
2007-12-04 18:58:00,2.2987,2.2987,2.29845,2.29865,607900000.0
2007-12-04 18:59:00,2.29865,2.29865,2.29815,2.2986,265100000.0
2007-12-04 19:00:00,2.2986,2.2989,2.2984,2.29845,368300000.0
2007-12-04 19:01:00,2.29845,2.29875,2.29835,2.29855,317500000.0
2007-12-04 19:02:00,2.29865,2.29885,2.2983,2.29865,216200000.0
2007-12-04 19:03:00,2.29855,2.29885,2.29835,2.29885,258500000.0
2007-12-04 19:04:00,2.29885,2.29885,2.29865,2.29885,245900000.0
2007-12-04 19:05:00,2.29885,2.2989,2.2985,2.29855,211700000.0
2007-12-04 19:06:00,2.2985,2.29895,2.2983,2.29895,254900000.0
2007-12-04 19:07:00,2.29895,2.29925,2.29895,2.29925,288000000.0
2007-12-04 19:08:00,2.29915,2.29915,2.29895,2.29915,329900000.0
2007-12-04 19:09:00,2.29915,2.29945,2.29895,2.29925,588100000.0
2007-12-04 19:10:00,2.29925,2.29925,2.29905,2.29905,201400000.0
2007-12-04 19:11:00,2.29915,2.29935,2.29905,2.29915,202500000.0
2007-12-04 19:12:00,2.29915,2.29925,2.29905,2.29905,391800000.0
2007-12-04 19:13:00,2.29905,2.29925,2.29905,2.29925,442800000.0
2007-12-04 19:14:00,2.29925,2.29945,2.29925,2.29945,244400000.0
2007-12-04 19:15:00,2.29945,2.29945,2.299,2.29905,443100000.0
2007-12-04 19:16:00,2.29905,2.29925,2.29905,2.2992,404200000.0
2007-12-04 19:17:00,2.29915,2.29925,2.29875,2.29895,363300000.0
2007-12-04 19:18:00,2.29895,2.29915,2.29855,2.29875,451600000.0
2007-12-04 19:19:00,2.29875,2.29875,2.2984,2.29875,411000000.0
2007-12-04 19:20:00,2.29875,2.2988,2.29855,2.29865,476200000.0
2007-12-04 19:21:00,2.29875,2.2988,2.2986,2.2988,135800000.0
2007-12-04 19:22:00,2.2988,2.2993,2.2987,2.2993,486500000.0
2007-12-04 19:23:00,2.2993,2.29985,2.29925,2.29965,384000000.0
2007-12-04 19:24:00,2.29965,2.29965,2.29935,2.29945,331400000.0
2007-12-04 19:25:00,2.29945,2.29945,2.29935,2.29945,163700000.0
2007-12-04 19:26:00,2.29945,2.29985,2.29945,2.29975,292900000.0
2007-12-04 19:27:00,2.29975,2.29985,2.2996,2.29975,274500000.0
2007-12-04 19:28:00,2.29975,2.29975,2.29945,2.29975,227200000.0
2007-12-04 19:29:00,2.2998,2.30005,2.29955,2.29965,356900000.0
2007-12-04 19:30:00,2.29955,2.30025,2.29955,2.30015,218000000.0
2007-12-04 19:31:00,2.30015,2.30015,2.29995,2.3,182700000.0
2007-12-04 19:32:00,2.3,2.30025,2.29975,2.30025,270100000.0
2007-12-04 19:33:00,2.30025,2.30025,2.3,2.3001,250600000.0
2007-12-04 19:34:00,2.3001,2.30015,2.30005,2.30005,156500000.0
2007-12-04 19:35:00,2.30005,2.3003,2.29995,2.3001,220900000.0
2007-12-04 19:36:00,2.30025,2.30055,2.30015,2.30035,307500000.0
2007-12-04 19:37:00,2.30035,2.30055,2.30025,2.30025,360400000.0
2007-12-04 19:38:00,2.30025,2.30055,2.30005,2.30005,327000000.0
2007-12-04 19:39:00,2.30025,2.30025,2.30005,2.3002,185400000.0
2007-12-04 19:40:00,2.3002,2.30025,2.29995,2.30015,215700000.0
2007-12-04 19:41:00,2.30015,2.3002,2.30005,2.30005,127800000.0
2007-12-04 19:42:00,2.30005,2.3001,2.30005,2.3001,40500000.0
2007-12-04 19:43:00,2.3001,2.3002,2.29985,2.30005,106000000.0
2007-12-04 19:44:00,2.30005,2.30005,2.29985,2.3,197900000.0
2007-12-04 19:45:00,2.3,2.30025,2.29995,2.30005,201700000.0
2007-12-04 19:46:00,2.3001,2.30015,2.2999,2.2999,84900000.0
2007-12-04 19:47:00,2.2999,2.3002,2.2999,2.3,61200000.0
2007-12-04 19:48:00,2.3,2.30045,2.3,2.30015,190600000.0
2007-12-04 19:49:00,2.30015,2.30025,2.30005,2.3001,95400000.0
2007-12-04 19:50:00,2.3001,2.3003,2.3001,2.3001,58700000.0
2007-12-04 19:51:00,2.30005,2.30015,2.2999,2.3,123600000.0
2007-12-04 19:52:00,2.30005,2.3003,2.29995,2.3002,147000000.0
2007-12-04 19:53:00,2.3002,2.3004,2.30005,2.3001,47200000.0
2007-12-04 19:54:00,2.3001,2.30025,2.29995,2.29995,72800000.0
2007-12-04 19:55:00,2.3,2.3,2.29985,2.29985,68300000.0
2007-12-04 19:56:00,2.29985,2.29995,2.29985,2.2999,100100000.0
2007-12-04 19:57:00,2.2999,2.2999,2.2996,2.2996,141300000.0
2007-12-04 19:58:00,2.29965,2.2997,2.2996,2.29965,72900000.0
2007-12-04 19:59:00,2.29965,2.29985,2.29935,2.29935,213600000.0
2007-12-04 20:00:00,2.29935,2.29955,2.29925,2.2995,209100000.0
2007-12-04 20:01:00,2.2995,2.2995,2.29945,2.29945,45000000.0
2007-12-04 20:02:00,2.29945,2.29945,2.29895,2.29905,88100000.0
2007-12-04 20:03:00,2.29905,2.29925,2.299,2.29925,97500000.0
2007-12-04 20:04:00,2.29925,2.29935,2.29915,2.29935,232500000.0
2007-12-04 20:05:00,2.29935,2.29945,2.2993,2.29945,16800000.0
2007-12-04 20:06:00,2.29945,2.2995,2.29935,2.29935,106100000.0
2007-12-04 20:07:00,2.29935,2.2994,2.29915,2.29925,107000000.0
2007-12-04 20:08:00,2.29935,2.29945,2.29915,2.29925,116600000.0
2007-12-04 20:09:00,2.29925,2.29935,2.29905,2.29905,275400000.0
2007-12-04 20:10:00,2.29905,2.2991,2.29885,2.29905,188700000.0
2007-12-04 20:11:00,2.29905,2.2991,2.29895,2.29905,194800000.0
2007-12-04 20:12:00,2.29905,2.29915,2.29895,2.29915,263700000.0
2007-12-04 20:13:00,2.2991,2.29925,2.29895,2.29925,352000000.0
2007-12-04 20:14:00,2.29915,2.2994,2.29915,2.2994,256300000.0
2007-12-04 20:15:00,2.2995,2.2997,2.29945,2.2997,165100000.0
2007-12-04 20:16:00,2.2997,2.2997,2.29965,2.2997,65200000.0
2007-12-04 20:17:00,2.2997,2.2997,2.29955,2.29955,114700000.0
2007-12-04 20:18:00,2.29955,2.2996,2.29945,2.2996,244300000.0
2007-12-04 20:19:00,2.2996,2.2997,2.2996,2.2996,184000000.0
2007-12-04 20:20:00,2.2996,2.2997,2.29945,2.2996,149500000.0
2007-12-04 20:21:00,2.29955,2.29955,2.2993,2.29935,87500000.0
2007-12-04 20:22:00,2.29935,2.29955,2.29935,2.29955,94900000.0
2007-12-04 20:23:00,2.29955,2.2996,2.29945,2.29955,72300000.0
2007-12-04 20:24:00,2.29955,2.2996,2.29955,2.29955,42900000.0
2007-12-04 20:25:00,2.29955,2.2996,2.29955,2.2996,71200000.0
2007-12-04 20:26:00,2.29955,2.2996,2.2992,2.2992,328000000.0
2007-12-04 20:27:00,2.2992,2.29925,2.2988,2.2989,415300000.0
2007-12-04 20:28:00,2.2989,2.29905,2.29805,2.2982,383300000.0
2007-12-04 20:29:00,2.29825,2.2985,2.2982,2.29835,406000000.0
2007-12-04 20:30:00,2.29835,2.2988,2.29825,2.2986,492400000.0
2007-12-04 20:31:00,2.2986,2.29905,2.2986,2.29895,536500000.0
2007-12-04 20:32:00,2.29895,2.2992,2.29865,2.29885,422800000.0
2007-12-04 20:33:00,2.2988,2.29895,2.2987,2.2989,386500000.0
2007-12-04 20:34:00,2.2989,2.2989,2.29875,2.29875,229900000.0
2007-12-04 20:35:00,2.29875,2.29875,2.2986,2.2986,106700000.0
2007-12-04 20:36:00,2.2986,2.29875,2.29855,2.29855,201400000.0
2007-12-04 20:37:00,2.29855,2.2988,2.29845,2.29845,168600000.0
2007-12-04 20:38:00,2.29845,2.29845,2.29795,2.29795,289700000.0
2007-12-04 20:39:00,2.29795,2.298,2.29795,2.298,122600000.0
2007-12-04 20:40:00,2.298,2.2981,2.29795,2.29805,37300000.0
2007-12-04 20:41:00,2.2981,2.29815,2.29765,2.29775,259800000.0
2007-12-04 20:42:00,2.29775,2.2982,2.29775,2.29805,138500000.0
2007-12-04 20:43:00,2.2981,2.2984,2.29785,2.29835,161000000.0
2007-12-04 20:44:00,2.29835,2.2985,2.29825,2.2984,216000000.0
2007-12-04 20:45:00,2.2984,2.2984,2.2982,2.2984,185500000.0
2007-12-04 20:46:00,2.2984,2.2984,2.29815,2.29835,300700000.0
2007-12-04 20:47:00,2.29825,2.2985,2.29815,2.2984,405100000.0
2007-12-04 20:48:00,2.29835,2.2987,2.29835,2.29855,158900000.0
2007-12-04 20:49:00,2.29855,2.2986,2.29855,2.2986,43000000.0
2007-12-04 20:50:00,2.2986,2.2986,2.29855,2.2986,65200000.0
2007-12-04 20:51:00,2.29865,2.2987,2.29865,2.29865,136400000.0
2007-12-04 20:52:00,2.29865,2.29865,2.29825,2.29845,216600000.0
2007-12-04 20:53:00,2.29845,2.29845,2.29835,2.29835,123700000.0
2007-12-04 20:54:00,2.29835,2.2984,2.29825,2.2983,45800000.0
2007-12-04 20:55:00,2.29825,2.2983,2.2981,2.2981,164600000.0
2007-12-04 20:56:00,2.2981,2.2982,2.29795,2.2982,131700000.0
2007-12-04 20:57:00,2.2982,2.2982,2.29805,2.29805,192800000.0
2007-12-04 20:58:00,2.29805,2.29805,2.29785,2.29805,209400000.0
2007-12-04 20:59:00,2.29805,2.29805,2.29785,2.2979,216200000.0
2007-12-04 21:00:00,2.2979,2.29795,2.29775,2.29785,201000000.0
2007-12-04 21:01:00,2.29785,2.298,2.29775,2.29785,391600000.0
2007-12-04 21:02:00,2.29785,2.2979,2.29765,2.2978,117400000.0
2007-12-04 21:03:00,2.2978,2.29795,2.29775,2.2979,164900000.0
2007-12-04 21:04:00,2.2979,2.2982,2.29765,2.29775,155500000.0
2007-12-04 21:05:00,2.29775,2.2983,2.29775,2.29825,205400000.0
2007-12-04 21:06:00,2.29825,2.2985,2.29815,2.29845,219900000.0
2007-12-04 21:07:00,2.29845,2.29875,2.29845,2.2986,68900000.0
2007-12-04 21:08:00,2.2986,2.2986,2.2982,2.2983,106500000.0
2007-12-04 21:09:00,2.2983,2.2986,2.29825,2.29845,237500000.0
2007-12-04 21:10:00,2.2985,2.2985,2.29835,2.2984,54900000.0
2007-12-04 21:11:00,2.2984,2.2984,2.29835,2.29835,88100000.0
2007-12-04 21:12:00,2.29835,2.29835,2.29825,2.29825,68500000.0
2007-12-04 21:13:00,2.29825,2.2984,2.29825,2.2983,85000000.0
2007-12-04 21:14:00,2.2983,2.29845,2.2979,2.2979,210200000.0
2007-12-04 21:15:00,2.2979,2.29795,2.29775,2.29775,207000000.0
2007-12-04 21:16:00,2.29775,2.29795,2.29765,2.2977,322100000.0
2007-12-04 21:17:00,2.2977,2.29775,2.2976,2.29775,189400000.0
2007-12-04 21:18:00,2.29775,2.29795,2.29755,2.2977,326400000.0
2007-12-04 21:19:00,2.29765,2.2978,2.29755,2.29755,270200000.0
2007-12-04 21:20:00,2.2975,2.29765,2.29745,2.29755,466000000.0
2007-12-04 21:21:00,2.29755,2.2977,2.29745,2.29755,360900000.0
2007-12-04 21:22:00,2.29755,2.29765,2.2975,2.29755,369300000.0
2007-12-04 21:23:00,2.29755,2.29755,2.2975,2.2975,118400000.0
2007-12-04 21:24:00,2.29745,2.29755,2.2974,2.29755,155000000.0
2007-12-04 21:25:00,2.2974,2.29765,2.2974,2.29755,405700000.0
2007-12-04 21:26:00,2.29755,2.2976,2.29755,2.29755,317000000.0
2007-12-04 21:27:00,2.29755,2.29755,2.29725,2.29745,146900000.0
2007-12-04 21:28:00,2.29745,2.29755,2.2974,2.29745,138000000.0
2007-12-04 21:29:00,2.29745,2.29765,2.29735,2.2974,123600000.0
2007-12-04 21:30:00,2.29735,2.29775,2.29735,2.29775,153600000.0
2007-12-04 21:31:00,2.2978,2.2979,2.2978,2.2979,82400000.0
2007-12-04 21:32:00,2.2979,2.29795,2.2978,2.29785,237400000.0
2007-12-04 21:33:00,2.29785,2.29795,2.29785,2.29785,127000000.0
2007-12-04 21:34:00,2.29785,2.29785,2.29775,2.29775,107200000.0
2007-12-04 21:35:00,2.29775,2.29785,2.2977,2.29785,138400000.0
2007-12-04 21:36:00,2.29785,2.2979,2.29775,2.2979,81900000.0
2007-12-04 21:37:00,2.2979,2.29815,2.2979,2.29805,126200000.0
2007-12-04 21:38:00,2.29805,2.29805,2.298,2.298,21600000.0
2007-12-04 21:39:00,2.298,2.298,2.2978,2.2978,175200000.0
2007-12-04 21:40:00,2.29795,2.29805,2.29765,2.29805,327000000.0
2007-12-04 21:41:00,2.29805,2.29815,2.29775,2.29785,614000000.0
2007-12-04 21:42:00,2.29785,2.2981,2.2978,2.2981,186900000.0
2007-12-04 21:43:00,2.29815,2.29875,2.2981,2.29855,225700000.0
2007-12-04 21:44:00,2.29855,2.29875,2.29855,2.29855,170100000.0
2007-12-04 21:45:00,2.29855,2.299,2.2985,2.2989,447900000.0
2007-12-04 21:46:00,2.2989,2.29905,2.29875,2.29875,319800000.0
2007-12-04 21:47:00,2.29875,2.29885,2.29845,2.29875,192100000.0
2007-12-04 21:48:00,2.29875,2.29925,2.29865,2.29905,281700000.0
2007-12-04 21:49:00,2.29905,2.29965,2.29905,2.2995,218300000.0
2007-12-04 21:50:00,2.2995,2.29975,2.29935,2.29965,147800000.0
2007-12-04 21:51:00,2.29965,2.29965,2.29955,2.29955,200900000.0
2007-12-04 21:52:00,2.29955,2.29955,2.29935,2.29935,61400000.0
2007-12-04 21:53:00,2.29935,2.29935,2.29885,2.29895,124500000.0
2007-12-04 21:54:00,2.29895,2.299,2.29885,2.29895,348600000.0
2007-12-04 21:55:00,2.2989,2.29955,2.29885,2.29925,413400000.0
2007-12-04 21:56:00,2.29925,2.29935,2.29925,2.29935,293700000.0
2007-12-04 21:57:00,2.29935,2.2994,2.299,2.29935,386500000.0
2007-12-04 21:58:00,2.29935,2.2997,2.29925,2.29965,301400000.0
2007-12-04 21:59:00,2.2996,2.2996,2.29875,2.29875,243900000.0
2007-12-04 22:00:00,2.29875,2.29935,2.29845,2.29905,423300000.0
2007-12-04 22:01:00,2.29905,2.29925,2.2976,2.29805,425200000.0
2007-12-04 22:02:00,2.29805,2.29805,2.29765,2.29805,215700002.0
2007-12-04 22:03:00,2.29805,2.29805,2.29785,2.298,115300000.0
2007-12-04 22:04:00,2.298,2.29805,2.298,2.29805,55200000.0
2007-12-04 22:05:00,2.2981,2.2981,2.29805,2.2981,22400000.0
2007-12-04 22:06:00,2.2981,2.2981,2.29785,2.29805,122800000.0
2007-12-04 22:07:00,2.29805,2.2983,2.29805,2.29805,77300000.0
2007-12-04 22:08:00,2.29805,2.29805,2.29785,2.2979,94900000.0
2007-12-04 22:09:00,2.29795,2.29855,2.29795,2.29855,61500000.0
2007-12-04 22:10:00,2.29855,2.2988,2.2984,2.2988,526300000.0
2007-12-04 22:11:00,2.2988,2.2989,2.29835,2.29835,284100000.0
2007-12-04 22:12:00,2.29835,2.29835,2.29765,2.29795,219700000.0
2007-12-04 22:13:00,2.29795,2.29825,2.29775,2.2979,113500000.0
2007-12-04 22:14:00,2.2979,2.29795,2.29715,2.29715,182600000.0
2007-12-04 22:15:00,2.29715,2.29735,2.29685,2.29725,366500000.0
2007-12-04 22:16:00,2.29725,2.29745,2.29695,2.29725,172700000.0
2007-12-04 22:17:00,2.29725,2.29725,2.29645,2.29725,286000000.0
2007-12-04 22:18:00,2.29725,2.29725,2.2966,2.29695,188700000.0
2007-12-04 22:19:00,2.29695,2.29715,2.29695,2.29705,111600000.0
2007-12-04 22:20:00,2.29705,2.29705,2.29675,2.29675,89900000.0
2007-12-04 22:21:00,2.29675,2.2969,2.29655,2.2969,158800000.0
2007-12-04 22:22:00,2.2969,2.29725,2.2969,2.29725,158800000.0
2007-12-04 22:23:00,2.29725,2.29725,2.29675,2.29705,391100000.0
2007-12-04 22:24:00,2.2971,2.29745,2.29705,2.29725,282500000.0
2007-12-04 22:25:00,2.29745,2.29755,2.2969,2.2969,361500000.0
2007-12-04 22:26:00,2.2969,2.29705,2.29685,2.29705,107600000.0
2007-12-04 22:27:00,2.29705,2.29725,2.29695,2.29705,166000000.0
2007-12-04 22:28:00,2.29705,2.29715,2.29705,2.29705,300000000.0
2007-12-04 22:29:00,2.2971,2.2971,2.29675,2.29675,186700000.0
2007-12-04 22:30:00,2.29675,2.29695,2.29665,2.29695,203600000.0
2007-12-04 22:31:00,2.29695,2.29695,2.2968,2.2968,110800000.0
2007-12-04 22:32:00,2.2968,2.2968,2.29665,2.29665,138000000.0
2007-12-04 22:33:00,2.29665,2.29675,2.29645,2.29665,205000000.0
2007-12-04 22:34:00,2.29665,2.29695,2.29655,2.29675,280900000.0
2007-12-04 22:35:00,2.29675,2.29725,2.29675,2.29715,232700000.0
2007-12-04 22:36:00,2.29745,2.29745,2.29695,2.29715,46300000.0
2007-12-04 22:37:00,2.29705,2.29725,2.29685,2.29705,77000000.0
2007-12-04 22:38:00,2.29705,2.2973,2.29705,2.29715,68300000.0
2007-12-04 22:39:00,2.29715,2.29715,2.29695,2.2971,49600000.0
2007-12-04 22:40:00,2.2971,2.29735,2.297,2.29705,171200000.0
2007-12-04 22:41:00,2.29705,2.2971,2.29645,2.29645,139000000.0
2007-12-04 22:42:00,2.29645,2.2965,2.2963,2.2965,70400000.0
2007-12-04 22:43:00,2.2965,2.2969,2.2964,2.2966,225700000.0
2007-12-04 22:44:00,2.29655,2.2966,2.29655,2.29655,152000000.0
2007-12-04 22:45:00,2.29655,2.29705,2.29645,2.2969,356300000.0
2007-12-04 22:46:00,2.29695,2.29695,2.2965,2.29655,247237503.0
2007-12-04 22:47:00,2.2966,2.29665,2.29645,2.2965,91400000.0
2007-12-04 22:48:00,2.29665,2.29675,2.29645,2.29665,245200000.0
2007-12-04 22:49:00,2.29665,2.29685,2.2964,2.29685,170000000.0
2007-12-04 22:50:00,2.29685,2.2969,2.2967,2.29685,117800000.0
2007-12-04 22:51:00,2.29685,2.29725,2.29685,2.2969,363300000.0
2007-12-04 22:52:00,2.2969,2.29695,2.29665,2.29675,183900000.0
2007-12-04 22:53:00,2.29675,2.2973,2.29675,2.29725,139300000.0
2007-12-04 22:54:00,2.2973,2.2976,2.29725,2.2976,142700000.0
2007-12-04 22:55:00,2.2976,2.29795,2.29745,2.2979,73900000.0
2007-12-04 22:56:00,2.2979,2.29795,2.2975,2.2977,106400000.0
2007-12-04 22:57:00,2.2977,2.2977,2.29745,2.2977,22600000.0
2007-12-04 22:58:00,2.2977,2.2977,2.2974,2.29745,102600000.0
2007-12-04 22:59:00,2.2975,2.2975,2.2968,2.29695,240700000.0
2007-12-04 23:00:00,2.29695,2.2974,2.2969,2.29705,254600000.0
2007-12-04 23:01:00,2.29705,2.2974,2.2968,2.29735,176000000.0
2007-12-04 23:02:00,2.29735,2.29735,2.29715,2.2972,223200000.0
2007-12-04 23:03:00,2.2972,2.2973,2.29705,2.29725,110200000.0
2007-12-04 23:04:00,2.29725,2.29725,2.29715,2.29715,55700000.0
2007-12-04 23:05:00,2.29715,2.2977,2.29715,2.29745,196900000.0
2007-12-04 23:06:00,2.29745,2.29745,2.2973,2.2974,47900000.0
2007-12-04 23:07:00,2.2974,2.29765,2.29735,2.2974,173100000.0
2007-12-04 23:08:00,2.2974,2.2975,2.29735,2.29745,49400000.0
2007-12-04 23:09:00,2.2974,2.29755,2.29725,2.29735,61100000.0
2007-12-04 23:10:00,2.29735,2.29745,2.29725,2.2974,30100000.0
2007-12-04 23:11:00,2.2974,2.29805,2.29725,2.29805,155900000.0
2007-12-04 23:12:00,2.29815,2.2983,2.298,2.29805,165400000.0
2007-12-04 23:13:00,2.29805,2.29835,2.29805,2.2983,75900000.0
2007-12-04 23:14:00,2.29835,2.2985,2.29825,2.2984,68700000.0
2007-12-04 23:15:00,2.2984,2.2985,2.2982,2.2982,88600000.0
2007-12-04 23:16:00,2.2982,2.2983,2.29815,2.29815,92200000.0
2007-12-04 23:17:00,2.29815,2.29845,2.29815,2.2982,103200000.0
2007-12-04 23:18:00,2.2983,2.2984,2.29825,2.2983,44100000.0
2007-12-04 23:19:00,2.2983,2.29845,2.29825,2.2983,62600000.0
2007-12-04 23:20:00,2.29835,2.2984,2.2983,2.2984,76200000.0
2007-12-04 23:21:00,2.2984,2.2987,2.29815,2.29855,169500000.0
2007-12-04 23:22:00,2.29855,2.29875,2.29845,2.29855,120000000.0
2007-12-04 23:23:00,2.29855,2.29885,2.29845,2.29885,130400000.0
2007-12-04 23:24:00,2.29885,2.29885,2.2986,2.29865,127900000.0
2007-12-04 23:25:00,2.29865,2.29865,2.2985,2.29855,45397122.0
2007-12-04 23:26:00,2.29855,2.2986,2.29845,2.29855,91400000.0
2007-12-04 23:27:00,2.29855,2.2988,2.29845,2.29865,129400000.0
2007-12-04 23:28:00,2.29865,2.29875,2.29855,2.29855,133100000.0
2007-12-04 23:29:00,2.29855,2.2987,2.29855,2.2986,47900000.0
2007-12-04 23:30:00,2.2987,2.29875,2.29855,2.29855,97300000.0
2007-12-04 23:31:00,2.29865,2.29865,2.2981,2.2981,207900000.0
2007-12-04 23:32:00,2.2981,2.29815,2.29765,2.29805,294300000.0
2007-12-04 23:33:00,2.29805,2.29845,2.29795,2.29845,114600000.0
2007-12-04 23:34:00,2.29845,2.29895,2.29835,2.29895,158800000.0
2007-12-04 23:35:00,2.29895,2.299,2.2988,2.299,32800000.0
2007-12-04 23:36:00,2.299,2.299,2.2988,2.299,12000000.0
2007-12-04 23:37:00,2.2988,2.299,2.2988,2.299,15200000.0
2007-12-04 23:38:00,2.299,2.299,2.29855,2.2986,154500000.0
2007-12-04 23:39:00,2.2986,2.2986,2.2981,2.2984,127300000.0
2007-12-04 23:40:00,2.29845,2.29845,2.29815,2.29825,142100000.0
2007-12-04 23:41:00,2.29825,2.29825,2.29785,2.29795,97300000.0
2007-12-04 23:42:00,2.29805,2.2981,2.29775,2.2979,71900000.0
2007-12-04 23:43:00,2.2979,2.29825,2.2979,2.29795,56700000.0
2007-12-04 23:44:00,2.29795,2.29805,2.29795,2.29805,96800000.0
2007-12-04 23:45:00,2.29805,2.29815,2.2979,2.29795,113000000.0
2007-12-04 23:46:00,2.29795,2.29835,2.29795,2.2982,105900000.0
2007-12-04 23:47:00,2.2982,2.2983,2.29805,2.29815,38400000.0
2007-12-04 23:48:00,2.29815,2.29825,2.2981,2.2981,48700000.0
2007-12-04 23:49:00,2.29815,2.2984,2.29805,2.29835,103200000.0
2007-12-04 23:50:00,2.29835,2.2985,2.29825,2.2985,139300000.0
2007-12-04 23:51:00,2.2986,2.2987,2.29855,2.2987,80500000.0
2007-12-04 23:52:00,2.2987,2.2988,2.29865,2.2988,59200000.0
2007-12-04 23:53:00,2.2988,2.2988,2.29865,2.2987,43700000.0
2007-12-04 23:54:00,2.2987,2.2987,2.2986,2.29865,81200000.0
2007-12-04 23:55:00,2.29865,2.29865,2.2986,2.29865,30900000.0
2007-12-04 23:56:00,2.2984,2.29895,2.2984,2.2989,107400000.0
2007-12-04 23:57:00,2.2989,2.2991,2.2986,2.2987,160400000.0
2007-12-04 23:58:00,2.2986,2.2989,2.2986,2.2989,100400000.0
2007-12-04 23:59:00,2.2989,2.2992,2.2984,2.2984,176900000.0
2007-12-05 00:00:00,2.2984,2.2993,2.2984,2.2991,160500000.0
2007-12-05 00:01:00,2.2991,2.2993,2.2987,2.2992,204800000.0
2007-12-05 00:02:00,2.2992,2.2992,2.2983,2.2988,147300000.0
2007-12-05 00:03:00,2.2988,2.2989,2.29805,2.2989,289900000.0
2007-12-05 00:04:00,2.2989,2.2992,2.2987,2.2989,127200000.0
2007-12-05 00:05:00,2.2989,2.2991,2.2984,2.2989,245200000.0
2007-12-05 00:06:00,2.2989,2.2996,2.2989,2.2996,112200000.0
2007-12-05 00:07:00,2.2996,2.2996,2.2991,2.2991,352700000.0
2007-12-05 00:08:00,2.2992,2.2999,2.2991,2.2995,287500000.0
2007-12-05 00:09:00,2.2997,2.3003,2.2995,2.2999,278300000.0
2007-12-05 00:10:00,2.2998,2.3004,2.2997,2.3004,253200000.0
2007-12-05 00:11:00,2.3004,2.3006,2.3,2.3003,233500000.0
2007-12-05 00:12:00,2.3003,2.3005,2.2999,2.3005,62600000.0
2007-12-05 00:13:00,2.3005,2.30145,2.3005,2.3009,141600000.0
2007-12-05 00:14:00,2.3009,2.3009,2.30055,2.3007,131200000.0
2007-12-05 00:15:00,2.3007,2.30095,2.30065,2.30065,170400000.0
2007-12-05 00:16:00,2.30065,2.30085,2.30045,2.30065,173600000.0
2007-12-05 00:17:00,2.30065,2.30105,2.30055,2.30105,99200000.0
2007-12-05 00:18:00,2.30105,2.30135,2.30085,2.30105,100400000.0
2007-12-05 00:19:00,2.30105,2.30105,2.29965,2.30055,321400000.0
2007-12-05 00:20:00,2.30055,2.3008,2.3001,2.3001,163700000.0
2007-12-05 00:21:00,2.3001,2.30045,2.29975,2.29975,108100000.0
2007-12-05 00:22:00,2.29985,2.30045,2.29955,2.30005,219700000.0
2007-12-05 00:23:00,2.30005,2.3008,2.30005,2.30045,119200000.0
2007-12-05 00:24:00,2.30045,2.30045,2.29985,2.3,71300000.0
2007-12-05 00:25:00,2.30005,2.30055,2.3,2.30015,82400000.0
2007-12-05 00:26:00,2.30015,2.30015,2.29995,2.3001,44800000.0
2007-12-05 00:27:00,2.3001,2.3001,2.29925,2.29925,116100000.0
2007-12-05 00:28:00,2.29925,2.2994,2.2992,2.2993,78400000.0
2007-12-05 00:29:00,2.2993,2.2993,2.2992,2.2993,45600000.0
2007-12-05 00:30:00,2.2992,2.2993,2.29915,2.2993,70400000.0
2007-12-05 00:31:00,2.29915,2.29945,2.29915,2.29945,164200000.0
2007-12-05 00:32:00,2.29945,2.2995,2.29915,2.29915,168800000.0
2007-12-05 00:33:00,2.2991,2.29935,2.299,2.2991,75200000.0
2007-12-05 00:34:00,2.2991,2.2993,2.299,2.2993,47200000.0
2007-12-05 00:35:00,2.2991,2.2993,2.29905,2.29925,133300000.0
2007-12-05 00:36:00,2.2993,2.2993,2.29905,2.29925,186400000.0
2007-12-05 00:37:00,2.29925,2.29925,2.29895,2.2992,190000000.0
2007-12-05 00:38:00,2.2992,2.29935,2.29895,2.29935,141600000.0
2007-12-05 00:39:00,2.29935,2.2999,2.2991,2.2991,22800000.0
2007-12-05 00:40:00,2.2992,2.29935,2.2989,2.2992,76200000.0
2007-12-05 00:41:00,2.2992,2.2994,2.2992,2.2994,71400000.0
2007-12-05 00:42:00,2.2994,2.2994,2.29915,2.2994,81000000.0
2007-12-05 00:43:00,2.2994,2.29995,2.29935,2.29955,74400000.0
2007-12-05 00:44:00,2.2994,2.29945,2.29905,2.2992,82400000.0
2007-12-05 00:45:00,2.2992,2.29945,2.29915,2.29935,52800000.0
2007-12-05 00:46:00,2.29935,2.29935,2.2991,2.29935,26000000.0
2007-12-05 00:47:00,2.29935,2.29955,2.2992,2.2992,96000000.0
2007-12-05 00:48:00,2.2992,2.29945,2.2992,2.29945,26600000.0
2007-12-05 00:49:00,2.29945,2.29995,2.299,2.2999,109700000.0
2007-12-05 00:50:00,2.2999,2.30005,2.2998,2.29995,68000000.0
2007-12-05 00:51:00,2.29995,2.3003,2.2999,2.3003,62400000.0
2007-12-05 00:52:00,2.3003,2.3003,2.29985,2.3003,75200000.0
2007-12-05 00:53:00,2.3003,2.3003,2.30015,2.3002,69800000.0
2007-12-05 00:54:00,2.3002,2.3002,2.3,2.3001,157600000.0
2007-12-05 00:55:00,2.3001,2.30025,2.3,2.30015,99700000.0
2007-12-05 00:56:00,2.30015,2.30015,2.30005,2.30015,77600000.0
2007-12-05 00:57:00,2.3003,2.3003,2.29995,2.30015,140900000.0
2007-12-05 00:58:00,2.30015,2.3003,2.30015,2.3003,108800000.0
2007-12-05 00:59:00,2.3002,2.3004,2.3002,2.3003,44300000.0
2007-12-05 01:00:00,2.3003,2.3003,2.29955,2.29975,317900000.0
2007-12-05 01:01:00,2.29975,2.29995,2.29935,2.29995,155700000.0
2007-12-05 01:02:00,2.29965,2.3,2.29965,2.2998,76000000.0
2007-12-05 01:03:00,2.2998,2.3,2.2997,2.3,88000000.0
2007-12-05 01:04:00,2.3,2.3,2.29975,2.2999,75000000.0
2007-12-05 01:05:00,2.2999,2.2999,2.2999,2.2999,67400000.0
2007-12-05 01:06:00,2.2999,2.30015,2.29985,2.30005,40000000.0
2007-12-05 01:07:00,2.30005,2.30025,2.29935,2.29945,166100000.0
2007-12-05 01:08:00,2.29935,2.2995,2.29925,2.2994,117400000.0
2007-12-05 01:09:00,2.2994,2.2995,2.2994,2.2995,44000000.0
2007-12-05 01:10:00,2.2995,2.2995,2.29925,2.29925,36800000.0
2007-12-05 01:11:00,2.29925,2.2993,2.29925,2.29925,31200000.0
2007-12-05 01:12:00,2.29925,2.2994,2.2992,2.2993,53600000.0
2007-12-05 01:13:00,2.2993,2.29965,2.29925,2.29935,381200000.0
2007-12-05 01:14:00,2.29935,2.29935,2.29875,2.2989,306800000.0
2007-12-05 01:15:00,2.2989,2.29945,2.2989,2.29935,186400000.0
2007-12-05 01:16:00,2.29935,2.29935,2.29895,2.29895,77600000.0
2007-12-05 01:17:00,2.29895,2.29905,2.2986,2.2988,89600000.0
2007-12-05 01:18:00,2.29875,2.29875,2.29855,2.29855,149700000.0
2007-12-05 01:19:00,2.2987,2.2987,2.2984,2.29865,27200000.0
2007-12-05 01:20:00,2.29835,2.2985,2.29835,2.2985,40800000.0
2007-12-05 01:21:00,2.2985,2.2985,2.2984,2.2985,64100000.0
2007-12-05 01:22:00,2.2984,2.29855,2.29805,2.2982,231700000.0
2007-12-05 01:23:00,2.29825,2.29825,2.29785,2.29815,242300000.0
2007-12-05 01:24:00,2.29815,2.29815,2.29775,2.29805,64100000.0
2007-12-05 01:25:00,2.29805,2.2983,2.29795,2.298,377300000.0
2007-12-05 01:26:00,2.298,2.29835,2.298,2.29815,88000000.0
2007-12-05 01:27:00,2.29835,2.29835,2.29795,2.2983,49400000.0
2007-12-05 01:28:00,2.2983,2.29875,2.2983,2.29875,173000000.0
2007-12-05 01:29:00,2.29875,2.29925,2.29875,2.29925,99700000.0
2007-12-05 01:30:00,2.29925,2.29925,2.29805,2.29805,472600000.0
2007-12-05 01:31:00,2.29805,2.29845,2.29805,2.2984,256800000.0
2007-12-05 01:32:00,2.2984,2.29845,2.29795,2.29815,381700000.0
2007-12-05 01:33:00,2.29815,2.29845,2.29775,2.29825,600000000.0
2007-12-05 01:34:00,2.29825,2.29885,2.29805,2.29845,490200000.0
2007-12-05 01:35:00,2.29845,2.29845,2.29795,2.29825,444800000.0
2007-12-05 01:36:00,2.29825,2.2984,2.29815,2.2983,121300000.0
2007-12-05 01:37:00,2.29815,2.29845,2.29815,2.29845,185700000.0
2007-12-05 01:38:00,2.2982,2.29855,2.2982,2.29835,79600000.0
2007-12-05 01:39:00,2.29835,2.29855,2.29835,2.29835,207200000.0
2007-12-05 01:40:00,2.29835,2.29855,2.29825,2.29845,183600000.0
2007-12-05 01:41:00,2.29845,2.29845,2.29785,2.29825,161000000.0
2007-12-05 01:42:00,2.2982,2.2982,2.2982,2.2982,800000.0
2007-12-05 01:43:00,2.29805,2.29865,2.29805,2.29865,92300000.0
2007-12-05 01:44:00,2.2987,2.2987,2.29825,2.29825,80800000.0
2007-12-05 01:45:00,2.2983,2.29845,2.29825,2.29845,220100000.0
2007-12-05 01:46:00,2.29845,2.29845,2.29835,2.2984,72700000.0
2007-12-05 01:47:00,2.29835,2.2986,2.29815,2.2986,298900000.0
2007-12-05 01:48:00,2.2986,2.29915,2.2986,2.29915,113700000.0
2007-12-05 01:49:00,2.29915,2.29915,2.2991,2.2991,37600000.0
2007-12-05 01:50:00,2.2991,2.2993,2.29905,2.29905,98400000.0
2007-12-05 01:51:00,2.29905,2.29935,2.29905,2.29935,201600000.0
2007-12-05 01:52:00,2.29935,2.29935,2.29915,2.29915,115500000.0
2007-12-05 01:53:00,2.29925,2.29935,2.29915,2.29935,64000000.0
2007-12-05 01:54:00,2.29935,2.29935,2.2991,2.2992,21900000.0
2007-12-05 01:55:00,2.2992,2.2995,2.2992,2.2995,59200000.0
2007-12-05 01:56:00,2.2995,2.2995,2.2992,2.2992,93600000.0
2007-12-05 01:57:00,2.2992,2.2995,2.2991,2.29925,62800000.0
2007-12-05 01:58:00,2.29925,2.29935,2.29915,2.29935,94400000.0
2007-12-05 01:59:00,2.29935,2.29935,2.29925,2.29925,43100000.0
2007-12-05 02:00:00,2.29925,2.29995,2.29925,2.29925,223200000.0
2007-12-05 02:01:00,2.29925,2.29935,2.29875,2.29935,501600000.0
2007-12-05 02:02:00,2.29935,2.29935,2.29895,2.29915,614500000.0
2007-12-05 02:03:00,2.29915,2.29915,2.29835,2.2984,453600000.0
2007-12-05 02:04:00,2.2984,2.29885,2.29835,2.29845,327000000.0
2007-12-05 02:05:00,2.29845,2.29845,2.29835,2.29845,249000000.0
2007-12-05 02:06:00,2.29825,2.29835,2.29785,2.29795,388900000.0
2007-12-05 02:07:00,2.29795,2.29815,2.29795,2.29805,72100000.0
2007-12-05 02:08:00,2.298,2.29825,2.29795,2.29815,164900000.0
2007-12-05 02:09:00,2.29815,2.29825,2.29815,2.29815,200600000.0
2007-12-05 02:10:00,2.29815,2.29895,2.29815,2.29865,179600000.0
2007-12-05 02:11:00,2.29875,2.29895,2.2983,2.29855,430500000.0
2007-12-05 02:12:00,2.29865,2.29865,2.2985,2.29865,153000000.0
2007-12-05 02:13:00,2.29865,2.29865,2.29805,2.2981,228100000.0
2007-12-05 02:14:00,2.2981,2.2981,2.29795,2.29805,164000000.0
2007-12-05 02:15:00,2.29795,2.29825,2.2978,2.29825,242400000.0
2007-12-05 02:16:00,2.29825,2.29825,2.29765,2.29765,399700000.0
2007-12-05 02:17:00,2.29765,2.29795,2.29675,2.29695,636500000.0
2007-12-05 02:18:00,2.29725,2.2974,2.29675,2.29715,223800000.0
2007-12-05 02:19:00,2.29715,2.29715,2.29685,2.2971,96800000.0
2007-12-05 02:20:00,2.2971,2.2972,2.297,2.2972,97600000.0
2007-12-05 02:21:00,2.2972,2.2973,2.29705,2.2973,65300000.0
2007-12-05 02:22:00,2.2973,2.2973,2.2968,2.29705,192500000.0
2007-12-05 02:23:00,2.29705,2.29705,2.29635,2.29635,388000000.0
2007-12-05 02:24:00,2.29635,2.2967,2.29635,2.29665,184000000.0
2007-12-05 02:25:00,2.29665,2.29665,2.29625,2.29665,394700000.0
2007-12-05 02:26:00,2.29665,2.29695,2.29665,2.29675,125000000.0
2007-12-05 02:27:00,2.29675,2.29675,2.29665,2.29665,127200000.0
2007-12-05 02:28:00,2.29665,2.29695,2.2966,2.29675,282800000.0
2007-12-05 02:29:00,2.29675,2.297,2.29675,2.29685,218400000.0
2007-12-05 02:30:00,2.29675,2.29715,2.29655,2.29715,467300000.0
2007-12-05 02:31:00,2.29715,2.29745,2.29695,2.29715,491600000.0
2007-12-05 02:32:00,2.29735,2.29775,2.29725,2.29745,268000000.0
2007-12-05 02:33:00,2.29745,2.29795,2.29735,2.29795,443400000.0
2007-12-05 02:34:00,2.29795,2.29835,2.29785,2.29835,294800000.0
2007-12-05 02:35:00,2.29835,2.29845,2.29805,2.29805,152300000.0
2007-12-05 02:36:00,2.29805,2.29835,2.29805,2.29835,185800000.0
2007-12-05 02:37:00,2.29835,2.29855,2.29805,2.29825,92000000.0
2007-12-05 02:38:00,2.29825,2.29835,2.29795,2.29835,205800000.0
2007-12-05 02:39:00,2.29835,2.29835,2.29775,2.2981,28200000.0
2007-12-05 02:40:00,2.2981,2.29835,2.2981,2.29825,113800000.0
2007-12-05 02:41:00,2.29825,2.29835,2.29805,2.29805,134300000.0
2007-12-05 02:42:00,2.29825,2.29825,2.29765,2.29795,253800000.0
2007-12-05 02:43:00,2.29795,2.29855,2.29795,2.29835,261500000.0
2007-12-05 02:44:00,2.29835,2.2987,2.29825,2.29855,136700000.0
2007-12-05 02:45:00,2.29855,2.29895,2.29855,2.2987,127500000.0
2007-12-05 02:46:00,2.2987,2.2987,2.29855,2.29855,143200000.0
2007-12-05 02:47:00,2.29855,2.29855,2.2984,2.29855,86400000.0
2007-12-05 02:48:00,2.29855,2.29865,2.2984,2.2984,132400000.0
2007-12-05 02:49:00,2.29845,2.29865,2.29835,2.29835,143300000.0
2007-12-05 02:50:00,2.29835,2.29845,2.29825,2.29845,148000000.0
2007-12-05 02:51:00,2.29845,2.29845,2.29815,2.29835,224000000.0
2007-12-05 02:52:00,2.29835,2.29855,2.29825,2.2983,454800000.0
2007-12-05 02:53:00,2.29835,2.2985,2.2982,2.2985,136800000.0
2007-12-05 02:54:00,2.29845,2.29855,2.29785,2.29835,635600000.0
2007-12-05 02:55:00,2.29825,2.29885,2.29815,2.29885,386400000.0
2007-12-05 02:56:00,2.29875,2.29875,2.29845,2.29855,228000000.0
2007-12-05 02:57:00,2.29855,2.29855,2.29815,2.29845,284600000.0
2007-12-05 02:58:00,2.29855,2.2987,2.29835,2.29865,154700000.0
2007-12-05 02:59:00,2.29865,2.29865,2.2979,2.29805,155300000.0
2007-12-05 03:00:00,2.29805,2.29825,2.29795,2.298,124900000.0
2007-12-05 03:01:00,2.29795,2.29825,2.29765,2.29765,382500000.0
2007-12-05 03:02:00,2.29765,2.29805,2.29725,2.29725,722700000.0
2007-12-05 03:03:00,2.29725,2.29765,2.29705,2.29725,404000000.0
2007-12-05 03:04:00,2.29725,2.29745,2.29715,2.29735,394200000.0
2007-12-05 03:05:00,2.29735,2.29755,2.29735,2.29735,153600000.0
2007-12-05 03:06:00,2.29735,2.29765,2.2967,2.29705,726599999.0
2007-12-05 03:07:00,2.29705,2.29705,2.29695,2.297,36900000.0
2007-12-05 03:08:00,2.297,2.297,2.29645,2.29645,116600000.0
2007-12-05 03:09:00,2.29645,2.29655,2.29605,2.29615,321300000.0
2007-12-05 03:10:00,2.29615,2.29615,2.29525,2.2955,285200000.0
2007-12-05 03:11:00,2.2955,2.29575,2.29545,2.29555,363200000.0
2007-12-05 03:12:00,2.29555,2.29575,2.29525,2.2953,510500000.0
2007-12-05 03:13:00,2.2953,2.2955,2.29505,2.29535,189800000.0
2007-12-05 03:14:00,2.29535,2.2955,2.29535,2.29545,124800000.0
2007-12-05 03:15:00,2.29545,2.29545,2.29525,2.29545,191300000.0
2007-12-05 03:16:00,2.29545,2.29545,2.29535,2.29545,452400000.0
2007-12-05 03:17:00,2.29545,2.29545,2.29505,2.29505,255400000.0
2007-12-05 03:18:00,2.29505,2.29545,2.29505,2.29535,293800000.0
2007-12-05 03:19:00,2.29525,2.29545,2.29485,2.29505,348200000.0
2007-12-05 03:20:00,2.29505,2.29535,2.29505,2.2952,135100000.0
2007-12-05 03:21:00,2.29525,2.29525,2.2948,2.29495,528200000.0
2007-12-05 03:22:00,2.29495,2.29535,2.29465,2.29485,555300000.0
2007-12-05 03:23:00,2.29485,2.29535,2.29465,2.29525,625000000.0
2007-12-05 03:24:00,2.29525,2.29535,2.29505,2.29525,333800000.0
2007-12-05 03:25:00,2.29525,2.29525,2.29505,2.29525,202400000.0
2007-12-05 03:26:00,2.29515,2.29545,2.29515,2.29545,158800000.0
2007-12-05 03:27:00,2.29545,2.29555,2.29515,2.29525,345800000.0
2007-12-05 03:28:00,2.29525,2.29635,2.29525,2.29615,250500000.0
2007-12-05 03:29:00,2.29615,2.29615,2.29595,2.29595,77000000.0
2007-12-05 03:30:00,2.29595,2.29605,2.29575,2.29585,121000000.0
2007-12-05 03:31:00,2.29585,2.29595,2.29575,2.29575,132500000.0
2007-12-05 03:32:00,2.29575,2.29595,2.29565,2.29575,165200000.0
2007-12-05 03:33:00,2.2957,2.29595,2.29565,2.29595,133000000.0
2007-12-05 03:34:00,2.29595,2.29595,2.29585,2.2959,145100000.0
2007-12-05 03:35:00,2.2959,2.29605,2.29575,2.29605,81900000.0
2007-12-05 03:36:00,2.29605,2.29615,2.29595,2.29605,90800000.0
2007-12-05 03:37:00,2.29605,2.29605,2.29565,2.29575,193200000.0
2007-12-05 03:38:00,2.29575,2.29595,2.29555,2.29595,238400000.0
2007-12-05 03:39:00,2.29595,2.29625,2.29595,2.29615,238700000.0
2007-12-05 03:40:00,2.29635,2.29635,2.29615,2.29615,99200000.0
2007-12-05 03:41:00,2.29615,2.29615,2.2959,2.29615,108200000.0
2007-12-05 03:42:00,2.29615,2.29615,2.2961,2.2961,96000000.0
2007-12-05 03:43:00,2.2961,2.2961,2.2959,2.296,26000000.0
2007-12-05 03:44:00,2.296,2.29615,2.29595,2.29615,87100000.0
2007-12-05 03:45:00,2.29615,2.29645,2.29595,2.29625,311400000.0
2007-12-05 03:46:00,2.29625,2.29665,2.29625,2.2966,215400000.0
2007-12-05 03:47:00,2.29675,2.29675,2.29655,2.29675,253600000.0
2007-12-05 03:48:00,2.29675,2.29685,2.29645,2.2966,540000000.0
2007-12-05 03:49:00,2.2966,2.29695,2.2966,2.29695,90400000.0
2007-12-05 03:50:00,2.29695,2.29715,2.29695,2.29715,148300000.0
2007-12-05 03:51:00,2.29705,2.29705,2.29695,2.29695,96900000.0
2007-12-05 03:52:00,2.29695,2.29715,2.29685,2.29685,393800000.0
2007-12-05 03:53:00,2.29685,2.29705,2.29675,2.2968,98400000.0
2007-12-05 03:54:00,2.2968,2.2969,2.29625,2.29665,197700000.0
2007-12-05 03:55:00,2.29685,2.29685,2.29635,2.2965,191800000.0
2007-12-05 03:56:00,2.2965,2.2966,2.29645,2.2965,100300000.0
2007-12-05 03:57:00,2.2965,2.29695,2.29635,2.29665,325600000.0
2007-12-05 03:58:00,2.29665,2.29665,2.29655,2.2966,26400000.0
2007-12-05 03:59:00,2.2966,2.29665,2.29655,2.2966,40000000.0
2007-12-05 04:00:00,2.2966,2.29665,2.29635,2.2966,140800000.0
2007-12-05 04:01:00,2.2966,2.29665,2.29655,2.29665,36800000.0
2007-12-05 04:02:00,2.29665,2.29665,2.29605,2.29635,129100000.0
2007-12-05 04:03:00,2.29635,2.29635,2.29615,2.29615,32000000.0
2007-12-05 04:04:00,2.29615,2.29615,2.29595,2.29595,64000000.0
2007-12-05 04:05:00,2.29595,2.29595,2.29565,2.2957,115200000.0
2007-12-05 04:06:00,2.2957,2.2957,2.2955,2.29565,68000000.0
2007-12-05 04:07:00,2.29565,2.2957,2.29545,2.29555,152100000.0
2007-12-05 04:08:00,2.29555,2.29575,2.29555,2.2957,134200000.0
2007-12-05 04:09:00,2.2957,2.2957,2.2956,2.29565,152800000.0
2007-12-05 04:10:00,2.29565,2.29575,2.29555,2.29565,56000000.0
2007-12-05 04:11:00,2.2957,2.2958,2.2956,2.2957,83200000.0
2007-12-05 04:12:00,2.2957,2.29575,2.29545,2.29555,196000000.0
2007-12-05 04:13:00,2.29555,2.2956,2.29495,2.29535,252800000.0
2007-12-05 04:14:00,2.29535,2.2954,2.29515,2.2953,84800000.0
2007-12-05 04:15:00,2.2953,2.2956,2.29505,2.2954,194500000.0
2007-12-05 04:16:00,2.2954,2.2955,2.2953,2.2955,253600000.0
2007-12-05 04:17:00,2.2955,2.2957,2.29545,2.2955,99200000.0
2007-12-05 04:18:00,2.29555,2.2957,2.29555,2.29565,119200000.0
2007-12-05 04:19:00,2.29565,2.29585,2.2956,2.29585,80800000.0
2007-12-05 04:20:00,2.29585,2.2959,2.29565,2.29565,94500000.0
2007-12-05 04:21:00,2.29565,2.2959,2.29525,2.29525,101800000.0
2007-12-05 04:22:00,2.29525,2.2955,2.29515,2.2954,224400000.0
2007-12-05 04:23:00,2.2954,2.29565,2.2953,2.29565,216800000.0
2007-12-05 04:24:00,2.29565,2.2957,2.29565,2.2957,300800000.0
2007-12-05 04:25:00,2.2957,2.29605,2.29555,2.29565,358900000.0
2007-12-05 04:26:00,2.29565,2.29565,2.29465,2.29465,376600000.0
2007-12-05 04:27:00,2.29475,2.29475,2.29435,2.29455,561600000.0
2007-12-05 04:28:00,2.2945,2.29465,2.29445,2.29465,557900000.0
2007-12-05 04:29:00,2.29465,2.29495,2.29455,2.2947,696300000.0
2007-12-05 04:30:00,2.2947,2.29485,2.29465,2.29465,366500000.0
2007-12-05 04:31:00,2.29465,2.2948,2.29465,2.29465,289600000.0
2007-12-05 04:32:00,2.29465,2.29465,2.29435,2.29435,204800000.0
2007-12-05 04:33:00,2.29435,2.29445,2.2942,2.29435,159100000.0
2007-12-05 04:34:00,2.29435,2.29435,2.29425,2.29425,88700000.0
2007-12-05 04:35:00,2.29425,2.29435,2.29385,2.2941,255900000.0
2007-12-05 04:36:00,2.29415,2.29415,2.29385,2.29405,85800000.0
2007-12-05 04:37:00,2.29405,2.2942,2.29395,2.29395,82400000.0
2007-12-05 04:38:00,2.29395,2.29435,2.29395,2.29415,203200000.0
2007-12-05 04:39:00,2.29415,2.29465,2.294,2.29425,320300000.0
2007-12-05 04:40:00,2.29425,2.29465,2.29425,2.29455,237800000.0
2007-12-05 04:41:00,2.29435,2.29465,2.29395,2.29395,461500000.0
2007-12-05 04:42:00,2.29385,2.29455,2.29385,2.29455,221400000.0
2007-12-05 04:43:00,2.29455,2.29485,2.29425,2.29455,413700000.0
2007-12-05 04:44:00,2.29455,2.29465,2.29445,2.29465,160600000.0
2007-12-05 04:45:00,2.29465,2.29475,2.2946,2.29475,67200000.0
2007-12-05 04:46:00,2.29475,2.29475,2.29465,2.29475,73600000.0
2007-12-05 04:47:00,2.29475,2.29505,2.29475,2.29505,253600000.0
2007-12-05 04:48:00,2.29505,2.29575,2.29495,2.29515,431799999.0
2007-12-05 04:49:00,2.29525,2.29535,2.29505,2.29525,287400000.0
2007-12-05 04:50:00,2.29525,2.29535,2.29515,2.2953,352000000.0
2007-12-05 04:51:00,2.2953,2.29565,2.29525,2.29565,262500000.0
2007-12-05 04:52:00,2.29545,2.29645,2.2954,2.296,400000000.0
2007-12-05 04:53:00,2.296,2.29605,2.29595,2.29605,108800000.0
2007-12-05 04:54:00,2.29605,2.29615,2.29585,2.29585,205600000.0
2007-12-05 04:55:00,2.29585,2.29605,2.29565,2.2957,70400000.0
2007-12-05 04:56:00,2.2957,2.29625,2.2957,2.29625,87300000.0
2007-12-05 04:57:00,2.29625,2.29675,2.29615,2.29645,336200000.0
2007-12-05 04:58:00,2.29645,2.29715,2.29645,2.29715,379400000.0
2007-12-05 04:59:00,2.29715,2.29715,2.29675,2.29675,220900000.0
2007-12-05 05:00:00,2.29675,2.29675,2.2964,2.29645,148200000.0
2007-12-05 05:01:00,2.29645,2.29655,2.29635,2.29635,79200000.0
2007-12-05 05:02:00,2.29635,2.29655,2.2963,2.29645,129300000.0
2007-12-05 05:03:00,2.29645,2.29705,2.29645,2.29675,244400000.0
2007-12-05 05:04:00,2.29675,2.29745,2.29665,2.29715,283400000.0
2007-12-05 05:05:00,2.29715,2.29765,2.29705,2.29765,235900000.0
2007-12-05 05:06:00,2.29765,2.29815,2.29745,2.29785,351100000.0
2007-12-05 05:07:00,2.29785,2.29795,2.29785,2.29785,109600000.0
2007-12-05 05:08:00,2.29785,2.29805,2.29745,2.29745,255900000.0
2007-12-05 05:09:00,2.29755,2.29755,2.29745,2.29755,192000000.0
2007-12-05 05:10:00,2.29755,2.29755,2.29745,2.29755,97900000.0
2007-12-05 05:11:00,2.29755,2.29755,2.29745,2.29755,33900000.0
2007-12-05 05:12:00,2.29755,2.29755,2.2974,2.29755,28000000.0
2007-12-05 05:13:00,2.29755,2.29755,2.29735,2.29745,220500000.0
2007-12-05 05:14:00,2.29745,2.29755,2.29735,2.29735,110800000.0
2007-12-05 05:15:00,2.29735,2.29755,2.29735,2.29745,241600000.0
2007-12-05 05:16:00,2.29745,2.29745,2.29715,2.29725,258000000.0
2007-12-05 05:17:00,2.29725,2.29735,2.29705,2.29715,369100000.0
2007-12-05 05:18:00,2.29715,2.29715,2.29665,2.29695,304800000.0
2007-12-05 05:19:00,2.29695,2.29725,2.29685,2.29695,488000000.0
2007-12-05 05:20:00,2.29695,2.29695,2.29615,2.29635,365200000.0
2007-12-05 05:21:00,2.29635,2.29655,2.29625,2.29655,413200000.0
2007-12-05 05:22:00,2.29655,2.29665,2.29655,2.29655,173600000.0
2007-12-05 05:23:00,2.29655,2.29725,2.29655,2.29705,524400000.0
2007-12-05 05:24:00,2.29705,2.29725,2.29705,2.29725,141600000.0
2007-12-05 05:25:00,2.29725,2.29725,2.2968,2.2968,204000000.0
2007-12-05 05:26:00,2.2968,2.29695,2.29625,2.29635,574799997.0
2007-12-05 05:27:00,2.29635,2.29665,2.29635,2.29655,414400000.0
2007-12-05 05:28:00,2.29655,2.29685,2.29645,2.29675,502400000.0
2007-12-05 05:29:00,2.29675,2.29695,2.29675,2.29685,335800000.0
2007-12-05 05:30:00,2.29685,2.29715,2.29685,2.29715,128000000.0
2007-12-05 05:31:00,2.29715,2.29715,2.29655,2.29675,322800000.0
2007-12-05 05:32:00,2.2967,2.29685,2.29665,2.29685,97400000.0
2007-12-05 05:33:00,2.2968,2.29705,2.2968,2.29685,151400000.0
2007-12-05 05:34:00,2.2968,2.2969,2.2967,2.2969,92800000.0
2007-12-05 05:35:00,2.2969,2.29705,2.2968,2.29705,137900000.0
2007-12-05 05:36:00,2.2969,2.29725,2.2968,2.29715,243200000.0
2007-12-05 05:37:00,2.29715,2.29735,2.29715,2.29735,117600000.0
2007-12-05 05:38:00,2.29735,2.29735,2.29735,2.29735,180000000.0
2007-12-05 05:39:00,2.29735,2.29735,2.29725,2.29725,67800000.0
2007-12-05 05:40:00,2.297,2.29735,2.29685,2.29725,306900000.0
2007-12-05 05:41:00,2.29725,2.29755,2.29705,2.29715,188000000.0
2007-12-05 05:42:00,2.29715,2.29765,2.29705,2.29735,302700000.0
2007-12-05 05:43:00,2.29735,2.29735,2.29695,2.29715,218500000.0
2007-12-05 05:44:00,2.29695,2.29715,2.29655,2.29655,204300000.0
2007-12-05 05:45:00,2.29655,2.2966,2.29645,2.29645,259200000.0
2007-12-05 05:46:00,2.2965,2.29735,2.2964,2.29735,231100000.0
2007-12-05 05:47:00,2.29735,2.29735,2.29685,2.29705,349000000.0
2007-12-05 05:48:00,2.29735,2.29735,2.29655,2.29715,1074099995.0
2007-12-05 05:49:00,2.29715,2.29745,2.29675,2.29745,321800000.0
2007-12-05 05:50:00,2.29745,2.29755,2.29665,2.29705,573200000.0
2007-12-05 05:51:00,2.29705,2.29755,2.29675,2.29735,510299999.0
2007-12-05 05:52:00,2.29735,2.29755,2.29715,2.29735,661800000.0
2007-12-05 05:53:00,2.29735,2.29735,2.29665,2.29685,264200000.0
2007-12-05 05:54:00,2.29685,2.29695,2.29675,2.29675,232000000.0
2007-12-05 05:55:00,2.29675,2.29675,2.29615,2.2966,281400003.0
2007-12-05 05:56:00,2.2966,2.2966,2.29605,2.2962,130500000.0
2007-12-05 05:57:00,2.2962,2.2962,2.29545,2.29565,222300000.0
2007-12-05 05:58:00,2.29575,2.29635,2.29435,2.29615,697500000.0
2007-12-05 05:59:00,2.29615,2.29625,2.29545,2.296,520800000.0
2007-12-05 06:00:00,2.296,2.296,2.29415,2.29415,556200000.0
2007-12-05 06:01:00,2.29415,2.29545,2.29415,2.29525,349100000.0
2007-12-05 06:02:00,2.29525,2.29535,2.29505,2.29535,339400000.0
2007-12-05 06:03:00,2.2954,2.2954,2.2953,2.2953,162400000.0
2007-12-05 06:04:00,2.2953,2.29535,2.29465,2.29475,571200000.0
2007-12-05 06:05:00,2.29475,2.2952,2.29475,2.29495,269600000.0
2007-12-05 06:06:00,2.29495,2.29535,2.29475,2.29495,641800000.0
2007-12-05 06:07:00,2.29495,2.29525,2.29455,2.295,317600000.0
2007-12-05 06:08:00,2.295,2.295,2.29435,2.29455,386000000.0
2007-12-05 06:09:00,2.29455,2.29485,2.29455,2.2947,306500000.0
2007-12-05 06:10:00,2.29475,2.29505,2.29475,2.29505,414400000.0
2007-12-05 06:11:00,2.29505,2.29515,2.2949,2.2949,301600000.0
2007-12-05 06:12:00,2.2949,2.29515,2.29475,2.29515,326000000.0
2007-12-05 06:13:00,2.29515,2.29545,2.29515,2.29545,121600000.0
2007-12-05 06:14:00,2.29545,2.2957,2.29495,2.29505,221200000.0
2007-12-05 06:15:00,2.29505,2.29505,2.29485,2.29495,214400000.0
2007-12-05 06:16:00,2.29495,2.295,2.29495,2.295,100000000.0
2007-12-05 06:17:00,2.295,2.29525,2.29485,2.29485,182400000.0
2007-12-05 06:18:00,2.29485,2.29505,2.29475,2.29475,482800000.0
2007-12-05 06:19:00,2.29485,2.29485,2.29475,2.29485,86800000.0
2007-12-05 06:20:00,2.29485,2.295,2.29465,2.295,255400000.0
2007-12-05 06:21:00,2.295,2.29525,2.29485,2.29505,192000000.0
2007-12-05 06:22:00,2.29505,2.29575,2.29505,2.29545,457300000.0
2007-12-05 06:23:00,2.29555,2.29565,2.29525,2.29535,367600000.0
2007-12-05 06:24:00,2.2954,2.29565,2.29535,2.29545,170400000.0
2007-12-05 06:25:00,2.29545,2.29555,2.29535,2.29555,94400000.0
2007-12-05 06:26:00,2.29555,2.29585,2.29555,2.2956,196000000.0
2007-12-05 06:27:00,2.2956,2.2956,2.29505,2.29505,252800000.0
2007-12-05 06:28:00,2.29505,2.29515,2.29465,2.29505,397200000.0
2007-12-05 06:29:00,2.29505,2.2953,2.29495,2.2952,116800000.0
2007-12-05 06:30:00,2.2952,2.2953,2.295,2.2953,124800000.0
2007-12-05 06:31:00,2.2953,2.2953,2.2952,2.2952,56000000.0
2007-12-05 06:32:00,2.29515,2.2952,2.29495,2.2952,266100000.0
2007-12-05 06:33:00,2.2952,2.2954,2.29505,2.2954,246500000.0
2007-12-05 06:34:00,2.2954,2.29555,2.29525,2.29545,253700000.0
2007-12-05 06:35:00,2.29555,2.29595,2.29535,2.29565,373300000.0
2007-12-05 06:36:00,2.29565,2.29565,2.2955,2.29565,160800000.0
2007-12-05 06:37:00,2.29565,2.29585,2.29565,2.29575,166500000.0
2007-12-05 06:38:00,2.29575,2.29585,2.29535,2.2958,218700000.0
2007-12-05 06:39:00,2.29575,2.29615,2.29565,2.29615,226700000.0
2007-12-05 06:40:00,2.29615,2.29625,2.29585,2.29615,132800000.0
2007-12-05 06:41:00,2.2962,2.29625,2.29585,2.29585,137100000.0
2007-12-05 06:42:00,2.29585,2.296,2.29565,2.2957,245600000.0
2007-12-05 06:43:00,2.2957,2.29625,2.29555,2.29625,274700000.0
2007-12-05 06:44:00,2.29625,2.29645,2.2958,2.29615,204000000.0
2007-12-05 06:45:00,2.29615,2.29655,2.29605,2.2961,426200000.0
2007-12-05 06:46:00,2.29615,2.29645,2.29605,2.29605,361600000.0
2007-12-05 06:47:00,2.29605,2.29625,2.296,2.29625,73600000.0
2007-12-05 06:48:00,2.29625,2.2963,2.2962,2.2963,70400000.0
2007-12-05 06:49:00,2.29635,2.29635,2.296,2.29625,129600000.0
2007-12-05 06:50:00,2.29625,2.29655,2.2962,2.29655,180000000.0
2007-12-05 06:51:00,2.29655,2.29665,2.29655,2.29665,427000000.0
2007-12-05 06:52:00,2.29665,2.29705,2.29595,2.2964,522000000.0
2007-12-05 06:53:00,2.2964,2.2969,2.29575,2.29595,527800000.0
2007-12-05 06:54:00,2.29605,2.29625,2.296,2.29615,560100000.0
2007-12-05 06:55:00,2.29605,2.29615,2.29575,2.29585,238200000.0
2007-12-05 06:56:00,2.2957,2.29595,2.29565,2.29575,260100000.0
2007-12-05 06:57:00,2.29575,2.2963,2.29565,2.2961,366100000.0
2007-12-05 06:58:00,2.2962,2.2966,2.2961,2.2966,182400000.0
2007-12-05 06:59:00,2.2966,2.2966,2.29615,2.29645,209600000.0
2007-12-05 07:00:00,2.29645,2.2977,2.29625,2.29725,429600000.0
2007-12-05 07:01:00,2.29735,2.29735,2.2966,2.297,213500000.0
2007-12-05 07:02:00,2.297,2.2972,2.2969,2.2971,162400000.0
2007-12-05 07:03:00,2.29715,2.29785,2.29675,2.29735,303900000.0
2007-12-05 07:04:00,2.29735,2.298,2.29705,2.29775,310800000.0
2007-12-05 07:05:00,2.29775,2.29775,2.29735,2.2974,159900000.0
2007-12-05 07:06:00,2.2974,2.29775,2.2974,2.29745,240400000.0
2007-12-05 07:07:00,2.29745,2.29775,2.29665,2.29695,515900000.0
2007-12-05 07:08:00,2.29695,2.29695,2.29655,2.2969,211500000.0
2007-12-05 07:09:00,2.2969,2.2969,2.2964,2.29645,346400000.0
2007-12-05 07:10:00,2.29645,2.29675,2.29645,2.29665,135200000.0
2007-12-05 07:11:00,2.29665,2.2967,2.29645,2.29665,259500000.0
2007-12-05 07:12:00,2.29665,2.2967,2.29655,2.2967,97400000.0
2007-12-05 07:13:00,2.2967,2.29675,2.2967,2.2967,19200000.0
2007-12-05 07:14:00,2.2967,2.29715,2.29635,2.2965,145200000.0
2007-12-05 07:15:00,2.2966,2.2967,2.29635,2.2967,139600000.0
2007-12-05 07:16:00,2.2967,2.29675,2.29635,2.29645,313100000.0
2007-12-05 07:17:00,2.29645,2.29715,2.29645,2.29695,268800000.0
2007-12-05 07:18:00,2.29695,2.297,2.2967,2.2968,303400000.0
2007-12-05 07:19:00,2.29675,2.29725,2.29675,2.29725,646400001.0
2007-12-05 07:20:00,2.29725,2.29765,2.29645,2.29705,613500000.0
2007-12-05 07:21:00,2.29705,2.29715,2.29675,2.29675,473600000.0
2007-12-05 07:22:00,2.29675,2.2969,2.2967,2.2968,163200000.0
2007-12-05 07:23:00,2.2968,2.29705,2.2968,2.29685,124000000.0
2007-12-05 07:24:00,2.29685,2.29685,2.29665,2.29685,103200000.0
2007-12-05 07:25:00,2.29685,2.29705,2.29685,2.2969,40800000.0
2007-12-05 07:26:00,2.2969,2.29695,2.29655,2.29695,39200000.0
2007-12-05 07:27:00,2.29695,2.2972,2.29695,2.297,69600000.0
2007-12-05 07:28:00,2.29725,2.29745,2.29695,2.29745,142400000.0
2007-12-05 07:29:00,2.29745,2.29775,2.29725,2.29735,689500000.0
2007-12-05 07:30:00,2.29735,2.29765,2.29715,2.29765,637800000.0
2007-12-05 07:31:00,2.29765,2.29765,2.29755,2.29765,29200000.0
2007-12-05 07:32:00,2.29765,2.29775,2.2969,2.29725,203200000.0
2007-12-05 07:33:00,2.29725,2.29755,2.29715,2.29755,379900000.0
2007-12-05 07:34:00,2.29755,2.29795,2.2972,2.29795,76300000.0
2007-12-05 07:35:00,2.29795,2.29795,2.29725,2.29765,312000000.0
2007-12-05 07:36:00,2.29765,2.29775,2.29725,2.29745,168100000.0
2007-12-05 07:37:00,2.29745,2.29765,2.29725,2.29765,203600000.0
2007-12-05 07:38:00,2.29765,2.29775,2.2974,2.29755,59200000.0
2007-12-05 07:39:00,2.29755,2.29755,2.29725,2.29745,64100000.0
2007-12-05 07:40:00,2.29745,2.29745,2.29705,2.29705,152400000.0
2007-12-05 07:41:00,2.29715,2.29715,2.29705,2.29715,176700000.0
2007-12-05 07:42:00,2.29735,2.29765,2.29735,2.29765,183200000.0
2007-12-05 07:43:00,2.29765,2.29775,2.29735,2.29765,331300000.0
2007-12-05 07:44:00,2.29765,2.29765,2.29765,2.29765,225600000.0
2007-12-05 07:45:00,2.29765,2.29785,2.29765,2.29765,172000000.0
2007-12-05 07:46:00,2.29765,2.29765,2.29735,2.29755,168000000.0
2007-12-05 07:47:00,2.29755,2.29785,2.29755,2.29785,230400000.0
2007-12-05 07:48:00,2.29785,2.29785,2.29755,2.2976,37600000.0
2007-12-05 07:49:00,2.2976,2.29775,2.29755,2.29755,194500000.0
2007-12-05 07:50:00,2.29755,2.298,2.29755,2.298,109000000.0
2007-12-05 07:51:00,2.298,2.298,2.29795,2.29795,116800000.0
2007-12-05 07:52:00,2.29795,2.298,2.29755,2.29775,213200000.0
2007-12-05 07:53:00,2.29775,2.29795,2.29755,2.29795,372800000.0
2007-12-05 07:54:00,2.29795,2.29795,2.29755,2.29785,105700000.0
2007-12-05 07:55:00,2.29775,2.29775,2.29755,2.29755,85600000.0
2007-12-05 07:56:00,2.2975,2.2979,2.29745,2.2979,148900000.0
2007-12-05 07:57:00,2.29785,2.2979,2.29785,2.2979,86400000.0
2007-12-05 07:58:00,2.2979,2.2981,2.2975,2.29795,204000000.0
2007-12-05 07:59:00,2.29805,2.29815,2.29785,2.29805,223200000.0
2007-12-05 08:00:00,2.29805,2.29855,2.29805,2.29825,283100000.0
2007-12-05 08:01:00,2.29825,2.2986,2.29825,2.29845,392600000.0
2007-12-05 08:02:00,2.2985,2.29865,2.2984,2.29865,174400000.0
2007-12-05 08:03:00,2.29865,2.2987,2.2986,2.2987,304600000.0
2007-12-05 08:04:00,2.2986,2.29925,2.2986,2.29925,173700000.0
2007-12-05 08:05:00,2.29925,2.29965,2.29925,2.29925,399800000.0
2007-12-05 08:06:00,2.29925,2.29945,2.29925,2.29945,291000000.0
2007-12-05 08:07:00,2.29945,2.29945,2.29915,2.29945,216400000.0
2007-12-05 08:08:00,2.29945,2.29955,2.29915,2.29915,253600000.0
2007-12-05 08:09:00,2.29915,2.29935,2.29875,2.29875,345400000.0
2007-12-05 08:10:00,2.29915,2.29925,2.29875,2.29925,490900000.0
2007-12-05 08:11:00,2.29925,2.29925,2.29885,2.29905,595800000.0
2007-12-05 08:12:00,2.29905,2.29905,2.29905,2.29905,117600000.0
2007-12-05 08:13:00,2.29905,2.29915,2.2988,2.29895,228100000.0
2007-12-05 08:14:00,2.29895,2.29895,2.2987,2.2988,363800000.0
2007-12-05 08:15:00,2.2988,2.2988,2.29845,2.29845,208300000.0
2007-12-05 08:16:00,2.29845,2.29905,2.2984,2.29895,212200000.0
2007-12-05 08:17:00,2.29895,2.29895,2.29865,2.29875,220900000.0
2007-12-05 08:18:00,2.29875,2.29895,2.29865,2.29875,281700000.0
2007-12-05 08:19:00,2.29875,2.29885,2.29865,2.29885,43200000.0
2007-12-05 08:20:00,2.29885,2.29895,2.29875,2.29885,272800000.0
2007-12-05 08:21:00,2.29885,2.29895,2.2985,2.29895,209100000.0
2007-12-05 08:22:00,2.29895,2.29915,2.29835,2.29875,451700000.0
2007-12-05 08:23:00,2.29875,2.29925,2.29855,2.29895,473700000.0
2007-12-05 08:24:00,2.29895,2.29895,2.2986,2.29865,487900000.0
2007-12-05 08:25:00,2.29865,2.29905,2.29845,2.29895,314200000.0
2007-12-05 08:26:00,2.29895,2.29915,2.29875,2.29905,46700000.0
2007-12-05 08:27:00,2.29905,2.2993,2.2987,2.29915,281700000.0
2007-12-05 08:28:00,2.29915,2.29935,2.29895,2.29915,228300001.0
2007-12-05 08:29:00,2.29905,2.2991,2.29895,2.2991,113800000.0
2007-12-05 08:30:00,2.2991,2.2993,2.2987,2.2987,222400000.0
2007-12-05 08:31:00,2.2987,2.2991,2.29865,2.2991,111600000.0
2007-12-05 08:32:00,2.2991,2.2991,2.29875,2.29895,28700000.0
2007-12-05 08:33:00,2.29895,2.29935,2.29885,2.29935,127500000.0
2007-12-05 08:34:00,2.29935,2.29965,2.29885,2.29905,305900000.0
2007-12-05 08:35:00,2.29935,2.29955,2.29855,2.2987,505400000.0
2007-12-05 08:36:00,2.2989,2.2989,2.29855,2.2986,208800000.0
2007-12-05 08:37:00,2.29855,2.29865,2.2985,2.2985,101300000.0
2007-12-05 08:38:00,2.29855,2.2987,2.29825,2.29825,221200000.0
2007-12-05 08:39:00,2.29825,2.29825,2.29785,2.29785,292100000.0
2007-12-05 08:40:00,2.29785,2.29835,2.29785,2.29835,133700000.0
2007-12-05 08:41:00,2.29835,2.2984,2.29825,2.29835,64000000.0
2007-12-05 08:42:00,2.29835,2.29845,2.29815,2.29815,189600000.0
2007-12-05 08:43:00,2.29815,2.2985,2.29785,2.2982,191700000.0
2007-12-05 08:44:00,2.2982,2.2986,2.2982,2.29845,126100000.0
2007-12-05 08:45:00,2.29835,2.29835,2.29755,2.29775,127500000.0
2007-12-05 08:46:00,2.29775,2.2983,2.29775,2.298,250900000.0
2007-12-05 08:47:00,2.298,2.29855,2.29795,2.2982,188700000.0
2007-12-05 08:48:00,2.29825,2.29925,2.29825,2.29925,199600000.0
2007-12-05 08:49:00,2.29925,2.29925,2.29865,2.29865,95000000.0
2007-12-05 08:50:00,2.29865,2.29885,2.29855,2.29875,140300000.0
2007-12-05 08:51:00,2.29875,2.29915,2.29835,2.29885,291200001.0
2007-12-05 08:52:00,2.29885,2.2991,2.2987,2.299,90100000.0
2007-12-05 08:53:00,2.299,2.299,2.29845,2.29855,136300000.0
2007-12-05 08:54:00,2.29855,2.2986,2.29845,2.29855,9100000.0
2007-12-05 08:55:00,2.29825,2.29875,2.2981,2.29865,329800000.0
2007-12-05 08:56:00,2.29855,2.29885,2.29845,2.2986,217400000.0
2007-12-05 08:57:00,2.29855,2.29885,2.2984,2.29885,118100000.0
2007-12-05 08:58:00,2.29885,2.30005,2.29885,2.29945,274500000.0
2007-12-05 08:59:00,2.29945,2.30005,2.29935,2.3,141700000.0
2007-12-05 09:00:00,2.29995,2.30075,2.29995,2.30065,398300000.0
2007-12-05 09:01:00,2.3007,2.301,2.30055,2.301,131300000.0
2007-12-05 09:02:00,2.3009,2.3022,2.30085,2.30195,101100000.0
2007-12-05 09:03:00,2.30195,2.30225,2.3019,2.30215,69500000.0
2007-12-05 09:04:00,2.30215,2.30285,2.30195,2.30235,333800000.0
2007-12-05 09:05:00,2.30235,2.30265,2.30215,2.30245,250800000.0
2007-12-05 09:06:00,2.30245,2.30245,2.30145,2.3017,284500000.0
2007-12-05 09:07:00,2.30175,2.30175,2.30055,2.30075,282300000.0
2007-12-05 09:08:00,2.3008,2.3011,2.30055,2.3006,234000000.0
2007-12-05 09:09:00,2.3006,2.3009,2.30045,2.30045,276300000.0
2007-12-05 09:10:00,2.30055,2.3013,2.3005,2.30085,249300000.0
2007-12-05 09:11:00,2.30085,2.3014,2.3006,2.30115,277700000.0
2007-12-05 09:12:00,2.30115,2.3019,2.3011,2.30185,225475000.0
2007-12-05 09:13:00,2.30185,2.30225,2.30165,2.30225,165825000.0
2007-12-05 09:14:00,2.3023,2.3027,2.30225,2.3026,35050000.0
2007-12-05 09:15:00,2.30265,2.30285,2.30215,2.3026,52587500.0
2007-12-05 09:16:00,2.3025,2.3029,2.30215,2.30225,149700000.0
2007-12-05 09:17:00,2.30225,2.3027,2.30215,2.30245,258900000.0
2007-12-05 09:18:00,2.3025,2.3028,2.30215,2.3022,89500000.0
2007-12-05 09:19:00,2.3022,2.30235,2.30195,2.30195,150100000.0
2007-12-05 09:20:00,2.30195,2.3022,2.30175,2.3021,549700000.0
2007-12-05 09:21:00,2.3021,2.3025,2.30175,2.30175,390500000.0
2007-12-05 09:22:00,2.30175,2.30195,2.30155,2.30175,252600000.0
2007-12-05 09:23:00,2.3019,2.3023,2.30145,2.30225,419200001.0
2007-12-05 09:24:00,2.30225,2.30295,2.30185,2.3026,625500000.0
2007-12-05 09:25:00,2.3026,2.3026,2.30185,2.30205,408000000.0
2007-12-05 09:26:00,2.3021,2.30235,2.30195,2.30205,225600000.0
2007-12-05 09:27:00,2.30205,2.30235,2.30175,2.30175,506900000.0
2007-12-05 09:28:00,2.3018,2.30225,2.30165,2.30165,401900000.0
2007-12-05 09:29:00,2.30165,2.30205,2.30135,2.3018,276400000.0
2007-12-05 09:30:00,2.3018,2.30195,2.30165,2.30185,62800000.0
2007-12-05 09:31:00,2.30185,2.30235,2.30185,2.30195,102700000.0
2007-12-05 09:32:00,2.30195,2.3021,2.3012,2.30125,73000000.0
2007-12-05 09:33:00,2.30125,2.3015,2.3012,2.30125,197800000.0
2007-12-05 09:34:00,2.30125,2.3017,2.30125,2.30145,293000000.0
2007-12-05 09:35:00,2.30145,2.30275,2.30135,2.3024,416600000.0
2007-12-05 09:36:00,2.3024,2.3027,2.30215,2.30235,743200000.0
2007-12-05 09:37:00,2.30235,2.30235,2.30205,2.30235,138537500.0
2007-12-05 09:38:00,2.30235,2.30245,2.30215,2.30245,24025000.0
2007-12-05 09:39:00,2.30245,2.30245,2.30185,2.30225,24475000.0
2007-12-05 09:40:00,2.30225,2.30245,2.30225,2.30245,28662500.0
2007-12-05 09:41:00,2.30245,2.30245,2.30165,2.30215,189000000.0
2007-12-05 09:42:00,2.30215,2.3023,2.30195,2.30225,195400000.0
2007-12-05 09:43:00,2.30225,2.30245,2.30225,2.30245,166600000.0
2007-12-05 09:44:00,2.30245,2.30305,2.30215,2.3023,608800000.0
2007-12-05 09:45:00,2.3023,2.30245,2.30225,2.30245,93962500.0
2007-12-05 09:46:00,2.30245,2.30255,2.30245,2.30255,45687500.0
2007-12-05 09:47:00,2.30255,2.30255,2.30195,2.30205,21350000.0
2007-12-05 09:48:00,2.30205,2.30235,2.30205,2.30235,133950000.0
2007-12-05 09:49:00,2.30235,2.30235,2.30165,2.30165,220337500.0
2007-12-05 09:50:00,2.30175,2.30195,2.30135,2.3017,445617711.0
2007-12-05 09:51:00,2.3017,2.302,2.30165,2.3019,302699998.0
2007-12-05 09:52:00,2.3019,2.3024,2.30185,2.3024,296000000.0
2007-12-05 09:53:00,2.3024,2.3026,2.30225,2.30225,169000000.0
2007-12-05 09:54:00,2.30225,2.30265,2.3021,2.3025,563200000.0
2007-12-05 09:55:00,2.3025,2.30295,2.3025,2.3027,262700000.0
2007-12-05 09:56:00,2.3027,2.3027,2.30205,2.30205,461400000.0
2007-12-05 09:57:00,2.30195,2.30205,2.3015,2.30205,373525000.0
2007-12-05 09:58:00,2.30205,2.30225,2.30155,2.30195,396512500.0
2007-12-05 09:59:00,2.30195,2.30205,2.30165,2.30175,562100000.0
2007-12-05 10:00:00,2.30175,2.30215,2.30105,2.30125,859999999.0
2007-12-05 10:01:00,2.30105,2.3012,2.3001,2.30085,455900000.0
2007-12-05 10:02:00,2.3008,2.30115,2.29865,2.29865,551999999.0
2007-12-05 10:03:00,2.29865,2.29935,2.2985,2.29885,423262500.0
2007-12-05 10:04:00,2.29885,2.29915,2.29885,2.29895,131725000.0
2007-12-05 10:05:00,2.29895,2.30055,2.29895,2.30045,140587500.0
2007-12-05 10:06:00,2.30045,2.3005,2.29925,2.29925,273800000.0
2007-12-05 10:07:00,2.29925,2.29975,2.2988,2.29915,518862500.0
2007-12-05 10:08:00,2.2991,2.2993,2.2979,2.29905,304800000.0
2007-12-05 10:09:00,2.29905,2.2991,2.29765,2.29825,335532000.0
2007-12-05 10:10:00,2.29805,2.2986,2.29745,2.2977,517300000.0
2007-12-05 10:11:00,2.2976,2.2977,2.29505,2.2951,412675000.0
2007-12-05 10:12:00,2.2951,2.29655,2.2951,2.29565,390500000.0
2007-12-05 10:13:00,2.29565,2.29655,2.29525,2.29605,614600000.0
2007-12-05 10:14:00,2.29605,2.2967,2.29545,2.29565,443400000.0
2007-12-05 10:15:00,2.29565,2.296,2.29485,2.295,230000000.0
2007-12-05 10:16:00,2.295,2.295,2.29345,2.29405,487262500.0
2007-12-05 10:17:00,2.29405,2.29445,2.29405,2.29415,170000000.0
2007-12-05 10:18:00,2.29415,2.29415,2.29335,2.2939,171587500.0
2007-12-05 10:19:00,2.2939,2.29445,2.2939,2.29395,434025000.0
2007-12-05 10:20:00,2.29425,2.29455,2.29425,2.2944,208387500.0
2007-12-05 10:21:00,2.29455,2.29475,2.29345,2.29365,412687500.0
2007-12-05 10:22:00,2.29365,2.29415,2.29365,2.29415,96300000.0
2007-12-05 10:23:00,2.29415,2.29445,2.29385,2.29435,331287500.0
2007-12-05 10:24:00,2.29435,2.29445,2.29355,2.2938,232462500.0
2007-12-05 10:25:00,2.2938,2.29385,2.29315,2.29335,431112500.0
2007-12-05 10:26:00,2.29335,2.29345,2.29305,2.29305,51925000.0
2007-12-05 10:27:00,2.29305,2.29325,2.29305,2.2932,217750000.0
2007-12-05 10:28:00,2.2932,2.29345,2.29275,2.29305,489262500.0
2007-12-05 10:29:00,2.29305,2.29305,2.2917,2.2921,426025000.0
2007-12-05 10:30:00,2.2921,2.29245,2.29205,2.29225,151025000.0
2007-12-05 10:31:00,2.29225,2.29225,2.29145,2.29185,184262500.0
2007-12-05 10:32:00,2.29185,2.29225,2.29165,2.29165,293200000.0
2007-12-05 10:33:00,2.29165,2.2917,2.29145,2.2917,37000000.0
2007-12-05 10:34:00,2.2917,2.292,2.29125,2.29175,195000000.0
2007-12-05 10:35:00,2.29175,2.29205,2.29165,2.29205,225900000.0
2007-12-05 10:36:00,2.29205,2.2925,2.29185,2.29245,295000000.0
2007-12-05 10:37:00,2.29245,2.2928,2.29215,2.29245,690800000.0
2007-12-05 10:38:00,2.2922,2.2928,2.2922,2.2928,319600000.0
2007-12-05 10:39:00,2.2927,2.29285,2.29215,2.29265,134000000.0
2007-12-05 10:40:00,2.29265,2.29275,2.29225,2.29275,68400000.0
2007-12-05 10:41:00,2.29275,2.2929,2.29225,2.29255,224200000.0
2007-12-05 10:42:00,2.29255,2.2927,2.29235,2.29255,129025000.0
2007-12-05 10:43:00,2.29255,2.2927,2.29185,2.2922,160262500.0
2007-12-05 10:44:00,2.29235,2.2924,2.29195,2.29215,522200000.0
2007-12-05 10:45:00,2.29215,2.29215,2.29175,2.29215,28700000.0
2007-12-05 10:46:00,2.29215,2.29215,2.2914,2.29165,116137500.0
2007-12-05 10:47:00,2.29165,2.2918,2.29135,2.29165,251112500.0
2007-12-05 10:48:00,2.29165,2.29165,2.29135,2.29165,15750000.0
2007-12-05 10:49:00,2.29165,2.29165,2.29155,2.29165,42187500.0
2007-12-05 10:50:00,2.29165,2.29165,2.29105,2.29105,22725000.0
2007-12-05 10:51:00,2.29105,2.29115,2.29085,2.29085,21362500.0
2007-12-05 10:52:00,2.29085,2.29085,2.29035,2.29045,99500000.0
2007-12-05 10:53:00,2.29065,2.29065,2.29045,2.29045,31612500.0
2007-12-05 10:54:00,2.29045,2.29065,2.28915,2.28915,145625000.0
2007-12-05 10:55:00,2.28915,2.28925,2.28715,2.28745,169862500.0
2007-12-05 10:56:00,2.28745,2.28795,2.28745,2.28775,328450000.0
2007-12-05 10:57:00,2.28775,2.28825,2.28655,2.28675,425200000.0
2007-12-05 10:58:00,2.28675,2.28675,2.2849,2.28505,303150000.0
2007-12-05 10:59:00,2.2851,2.28615,2.2851,2.28565,374500000.0
2007-12-05 11:00:00,2.28555,2.28585,2.28465,2.28535,410787500.0
2007-12-05 11:01:00,2.28525,2.2862,2.28505,2.28615,498700000.0
2007-12-05 11:02:00,2.28615,2.28615,2.28515,2.28515,267700000.0
2007-12-05 11:03:00,2.28515,2.2856,2.28485,2.2856,540700000.0
2007-12-05 11:04:00,2.2856,2.2856,2.28445,2.28455,600225001.0
2007-12-05 11:05:00,2.28455,2.28465,2.28445,2.28465,42375000.0
2007-12-05 11:06:00,2.28465,2.28485,2.28445,2.28485,198337500.0
2007-12-05 11:07:00,2.28485,2.28485,2.28385,2.28435,241650778.0
2007-12-05 11:08:00,2.28435,2.28485,2.28405,2.2847,357300000.0
2007-12-05 11:09:00,2.2847,2.285,2.28445,2.2848,413200000.0
2007-12-05 11:10:00,2.2848,2.28535,2.2847,2.28495,406100000.0
2007-12-05 11:11:00,2.28505,2.2852,2.28485,2.28495,644300000.0
2007-12-05 11:12:00,2.28505,2.28535,2.28485,2.28535,541400000.0
2007-12-05 11:13:00,2.2852,2.28585,2.28495,2.28555,544800000.0
2007-12-05 11:14:00,2.28555,2.28585,2.28465,2.28495,624400000.0
2007-12-05 11:15:00,2.28495,2.28525,2.28425,2.28425,533100000.0
2007-12-05 11:16:00,2.28425,2.2847,2.28405,2.28465,390100000.0
2007-12-05 11:17:00,2.28465,2.2848,2.28425,2.28425,346100000.0
2007-12-05 11:18:00,2.28425,2.28465,2.28395,2.28425,550600000.0
2007-12-05 11:19:00,2.28425,2.28485,2.284,2.28475,430500000.0
2007-12-05 11:20:00,2.28475,2.28485,2.2844,2.2846,320400000.0
2007-12-05 11:21:00,2.28455,2.2846,2.28365,2.28365,564000000.0
2007-12-05 11:22:00,2.28365,2.28365,2.28285,2.28305,430500000.0
2007-12-05 11:23:00,2.28315,2.28335,2.28185,2.28195,475600000.0
2007-12-05 11:24:00,2.28195,2.2823,2.2817,2.28215,275800000.0
2007-12-05 11:25:00,2.28215,2.28245,2.2815,2.28165,498300000.0
2007-12-05 11:26:00,2.28165,2.2821,2.28145,2.2819,611100000.0
2007-12-05 11:27:00,2.28175,2.28255,2.28175,2.2822,759000000.0
2007-12-05 11:28:00,2.2822,2.28295,2.2822,2.2827,530000000.0
2007-12-05 11:29:00,2.2827,2.28315,2.28245,2.28315,626100000.0
2007-12-05 11:30:00,2.28315,2.28315,2.27805,2.27935,456700000.0
2007-12-05 11:31:00,2.27935,2.27975,2.27715,2.27715,279500000.0
2007-12-05 11:32:00,2.27715,2.27925,2.27705,2.27895,477100000.0
2007-12-05 11:33:00,2.27905,2.27985,2.27885,2.27915,314400000.0
2007-12-05 11:34:00,2.27915,2.2798,2.27885,2.2793,491500000.0
2007-12-05 11:35:00,2.2793,2.27955,2.27915,2.27955,410400000.0
2007-12-05 11:36:00,2.27955,2.27985,2.27895,2.27945,490000000.0
2007-12-05 11:37:00,2.27945,2.27965,2.279,2.27905,586600000.0
2007-12-05 11:38:00,2.27905,2.27955,2.279,2.27945,516600000.0
2007-12-05 11:39:00,2.27945,2.27985,2.27895,2.27925,714700000.0
2007-12-05 11:40:00,2.27925,2.27985,2.27915,2.27965,654500000.0
2007-12-05 11:41:00,2.27965,2.28025,2.27935,2.28025,580300000.0
2007-12-05 11:42:00,2.28025,2.28035,2.27975,2.28025,635800000.0
2007-12-05 11:43:00,2.2802,2.28055,2.2802,2.28045,443300000.0
2007-12-05 11:44:00,2.2806,2.28105,2.28035,2.28085,595400000.0
2007-12-05 11:45:00,2.28085,2.2813,2.28025,2.28065,783100000.0
2007-12-05 11:46:00,2.28065,2.28085,2.28025,2.28035,652799999.0
2007-12-05 11:47:00,2.28025,2.28105,2.28025,2.28085,896800000.0
2007-12-05 11:48:00,2.28085,2.28125,2.28075,2.28115,536100000.0
2007-12-05 11:49:00,2.28115,2.28125,2.28085,2.28115,791600000.0
2007-12-05 11:50:00,2.28115,2.28185,2.28115,2.28185,620800000.0
2007-12-05 11:51:00,2.28185,2.2827,2.28165,2.28215,646800000.0
2007-12-05 11:52:00,2.28215,2.2823,2.28105,2.2814,610900000.0
2007-12-05 11:53:00,2.2814,2.2818,2.2809,2.28165,498500000.0
2007-12-05 11:54:00,2.28165,2.2818,2.28145,2.2817,339700000.0
2007-12-05 11:55:00,2.2817,2.2823,2.2817,2.28205,346500000.0
2007-12-05 11:56:00,2.28205,2.2825,2.28175,2.28205,343400000.0
2007-12-05 11:57:00,2.28205,2.2827,2.2812,2.28145,292400000.0
2007-12-05 11:58:00,2.28145,2.28205,2.28135,2.28155,407800000.0
2007-12-05 11:59:00,2.2815,2.28165,2.28035,2.28115,628600000.0
2007-12-05 12:00:00,2.28115,2.28135,2.28095,2.28105,701099999.0
2007-12-05 12:01:00,2.28105,2.2813,2.28005,2.28065,899700000.0
2007-12-05 12:02:00,2.28065,2.28125,2.28065,2.28125,343500000.0
2007-12-05 12:03:00,2.28125,2.28135,2.28085,2.28115,570600000.0
2007-12-05 12:04:00,2.28115,2.28135,2.28105,2.28135,320600000.0
2007-12-05 12:05:00,2.2813,2.28155,2.2812,2.2815,402900000.0
2007-12-05 12:06:00,2.2815,2.2816,2.28105,2.28125,768399999.0
2007-12-05 12:07:00,2.2811,2.28175,2.28105,2.2817,556699999.0
2007-12-05 12:08:00,2.28165,2.28205,2.28155,2.28165,748200000.0
2007-12-05 12:09:00,2.28175,2.28175,2.28105,2.28155,524500000.0
2007-12-05 12:10:00,2.28155,2.28185,2.28125,2.2817,404000000.0
2007-12-05 12:11:00,2.28165,2.28175,2.28135,2.28145,532600000.0
2007-12-05 12:12:00,2.28145,2.28215,2.28145,2.28215,379400000.0
2007-12-05 12:13:00,2.28215,2.28225,2.28185,2.28195,390100000.0
2007-12-05 12:14:00,2.28195,2.28215,2.28165,2.2819,283900000.0
2007-12-05 12:15:00,2.2819,2.28265,2.28175,2.2826,221200000.0
2007-12-05 12:16:00,2.2826,2.28335,2.28215,2.28305,382000000.0
2007-12-05 12:17:00,2.28305,2.28355,2.28285,2.28305,474000000.0
2007-12-05 12:18:00,2.28305,2.2831,2.28275,2.28275,258800000.0
2007-12-05 12:19:00,2.28265,2.28285,2.28235,2.28235,426500000.0
2007-12-05 12:20:00,2.28235,2.28255,2.28215,2.28255,239900000.0
2007-12-05 12:21:00,2.28255,2.28255,2.28225,2.28235,323200000.0
2007-12-05 12:22:00,2.28235,2.2829,2.28235,2.2826,247600000.0
2007-12-05 12:23:00,2.28265,2.28325,2.28265,2.28305,490100000.0
2007-12-05 12:24:00,2.283,2.2835,2.283,2.2835,577700000.0
2007-12-05 12:25:00,2.2835,2.28395,2.2835,2.28375,578400000.0
2007-12-05 12:26:00,2.28375,2.28375,2.28345,2.28345,456100000.0
2007-12-05 12:27:00,2.28345,2.28365,2.28335,2.28345,552000000.0
2007-12-05 12:28:00,2.28345,2.28375,2.28245,2.28265,454800000.0
2007-12-05 12:29:00,2.28265,2.28325,2.28265,2.28325,453000000.0
2007-12-05 12:30:00,2.28325,2.2837,2.28275,2.28275,419900000.0
2007-12-05 12:31:00,2.28275,2.2832,2.2824,2.28265,415100000.0
2007-12-05 12:32:00,2.28265,2.28285,2.28235,2.28265,480900000.0
2007-12-05 12:33:00,2.28265,2.28285,2.28245,2.28265,431100000.0
2007-12-05 12:34:00,2.28265,2.28265,2.28235,2.28235,354400000.0
2007-12-05 12:35:00,2.28235,2.28265,2.28195,2.28195,905800000.0
2007-12-05 12:36:00,2.28195,2.28195,2.28125,2.28165,636900000.0
2007-12-05 12:37:00,2.28165,2.28195,2.2814,2.28165,469800000.0
2007-12-05 12:38:00,2.28185,2.2819,2.2816,2.2817,353800000.0
2007-12-05 12:39:00,2.2817,2.28205,2.28135,2.28135,525900000.0
2007-12-05 12:40:00,2.28135,2.28235,2.2812,2.28195,659300000.0
2007-12-05 12:41:00,2.28195,2.28225,2.28175,2.28215,311200000.0
2007-12-05 12:42:00,2.28215,2.28245,2.28195,2.2822,473000000.0
2007-12-05 12:43:00,2.2823,2.2827,2.282,2.28235,365600000.0
2007-12-05 12:44:00,2.28235,2.2829,2.28235,2.2828,540800000.0
2007-12-05 12:45:00,2.28275,2.28275,2.28225,2.2823,431100000.0
2007-12-05 12:46:00,2.2824,2.28265,2.28215,2.2826,249600000.0
2007-12-05 12:47:00,2.2826,2.28265,2.28225,2.28245,570000000.0
2007-12-05 12:48:00,2.28245,2.28285,2.2823,2.28285,217500000.0
2007-12-05 12:49:00,2.28285,2.28365,2.2828,2.28355,359600000.0
2007-12-05 12:50:00,2.28355,2.28455,2.2834,2.2843,344200000.0
2007-12-05 12:51:00,2.2843,2.28435,2.28385,2.28395,346400000.0
2007-12-05 12:52:00,2.28395,2.28405,2.28375,2.28385,238500000.0
2007-12-05 12:53:00,2.28385,2.2841,2.28365,2.2841,412400000.0
2007-12-05 12:54:00,2.28405,2.28405,2.28365,2.28375,400600000.0
2007-12-05 12:55:00,2.28375,2.2842,2.28355,2.2842,374700000.0
2007-12-05 12:56:00,2.2842,2.2842,2.28355,2.2838,239700000.0
2007-12-05 12:57:00,2.2838,2.28415,2.28355,2.28395,397100000.0
2007-12-05 12:58:00,2.28395,2.2841,2.28385,2.2839,67000000.0
2007-12-05 12:59:00,2.28385,2.28465,2.28375,2.28445,494200000.0
2007-12-05 13:00:00,2.28455,2.2847,2.28425,2.28445,165000000.0
2007-12-05 13:01:00,2.28445,2.28465,2.28415,2.2842,395300000.0
2007-12-05 13:02:00,2.2842,2.2848,2.28405,2.28455,268000000.0
2007-12-05 13:03:00,2.28435,2.28495,2.28435,2.28485,359700000.0
2007-12-05 13:04:00,2.28485,2.28515,2.2847,2.28495,216200000.0
2007-12-05 13:05:00,2.28495,2.28505,2.28455,2.28465,236500000.0
2007-12-05 13:06:00,2.28475,2.28475,2.28385,2.28395,459900000.0
2007-12-05 13:07:00,2.28395,2.2841,2.28375,2.28395,518400000.0
2007-12-05 13:08:00,2.28395,2.28415,2.28375,2.2839,260700000.0
2007-12-05 13:09:00,2.28385,2.2842,2.28365,2.28375,496300000.0
2007-12-05 13:10:00,2.28375,2.28405,2.2836,2.28395,433900000.0
2007-12-05 13:11:00,2.28395,2.28405,2.28365,2.28395,528200000.0
2007-12-05 13:12:00,2.28395,2.28395,2.28345,2.28345,396500000.0
2007-12-05 13:13:00,2.28345,2.2838,2.28335,2.2837,437400000.0
2007-12-05 13:14:00,2.28365,2.28405,2.28345,2.28375,719400000.0
2007-12-05 13:15:00,2.2838,2.28435,2.2837,2.28435,514900000.0
2007-12-05 13:16:00,2.28435,2.28465,2.28425,2.28445,313300000.0
2007-12-05 13:17:00,2.28445,2.28445,2.28415,2.28435,234600000.0
2007-12-05 13:18:00,2.2843,2.28455,2.2843,2.28435,447600000.0
2007-12-05 13:19:00,2.28435,2.2844,2.28405,2.28425,249500000.0
2007-12-05 13:20:00,2.28425,2.28435,2.28395,2.2842,288100000.0
2007-12-05 13:21:00,2.2842,2.2842,2.28395,2.28405,324200000.0
2007-12-05 13:22:00,2.28415,2.2846,2.28415,2.2846,222700000.0
2007-12-05 13:23:00,2.28455,2.28465,2.28435,2.28435,282600000.0
2007-12-05 13:24:00,2.28435,2.28445,2.2842,2.28445,105200000.0
2007-12-05 13:25:00,2.28445,2.28455,2.2841,2.28425,453800000.0
2007-12-05 13:26:00,2.28425,2.28435,2.28405,2.28435,416300000.0
2007-12-05 13:27:00,2.28435,2.28455,2.28425,2.28435,221200000.0
2007-12-05 13:28:00,2.28435,2.2844,2.28405,2.28405,208000000.0
2007-12-05 13:29:00,2.28405,2.28405,2.28355,2.2837,332400000.0
2007-12-05 13:30:00,2.2837,2.284,2.28355,2.28355,409400000.0
2007-12-05 13:31:00,2.28355,2.2837,2.28315,2.28355,586899999.0
2007-12-05 13:32:00,2.28355,2.2837,2.28325,2.28325,141200000.0
2007-12-05 13:33:00,2.28325,2.28355,2.283,2.2831,257600000.0
2007-12-05 13:34:00,2.2831,2.2831,2.28275,2.28275,312100000.0
2007-12-05 13:35:00,2.2827,2.283,2.28265,2.28285,168600000.0
2007-12-05 13:36:00,2.2828,2.28295,2.28265,2.2828,407300000.0
2007-12-05 13:37:00,2.2828,2.28355,2.28275,2.28345,278300000.0
2007-12-05 13:38:00,2.28345,2.28355,2.28315,2.28355,212000000.0
2007-12-05 13:39:00,2.28355,2.28385,2.2833,2.28335,208500000.0
2007-12-05 13:40:00,2.28335,2.28335,2.28305,2.28315,217000000.0
2007-12-05 13:41:00,2.28315,2.28315,2.28305,2.28315,416300000.0
2007-12-05 13:42:00,2.28315,2.2835,2.28315,2.2834,95400000.0
2007-12-05 13:43:00,2.2834,2.2835,2.283,2.2832,224800000.0
2007-12-05 13:44:00,2.2832,2.28325,2.28295,2.28305,169300000.0
2007-12-05 13:45:00,2.28305,2.28345,2.28295,2.28335,334200002.0
2007-12-05 13:46:00,2.28335,2.2834,2.28325,2.2833,136700000.0
2007-12-05 13:47:00,2.2833,2.2835,2.28315,2.2833,149500000.0
2007-12-05 13:48:00,2.2833,2.28395,2.28305,2.28385,424800000.0
2007-12-05 13:49:00,2.28385,2.28395,2.28355,2.28385,486200000.0
2007-12-05 13:50:00,2.28385,2.28405,2.28375,2.28385,243400000.0
2007-12-05 13:51:00,2.28385,2.284,2.28375,2.284,432300000.0
2007-12-05 13:52:00,2.28385,2.28385,2.28345,2.28365,417400000.0
2007-12-05 13:53:00,2.28365,2.28365,2.28315,2.28335,378400000.0
2007-12-05 13:54:00,2.28335,2.28345,2.28295,2.28325,335800000.0
2007-12-05 13:55:00,2.28325,2.28365,2.2829,2.28345,544200000.0
2007-12-05 13:56:00,2.2835,2.2836,2.28325,2.28335,331600000.0
2007-12-05 13:57:00,2.28335,2.28335,2.28265,2.28275,599000000.0
2007-12-05 13:58:00,2.28275,2.2831,2.28275,2.28295,296900000.0
2007-12-05 13:59:00,2.28295,2.2831,2.28225,2.2823,574700000.0
2007-12-05 14:00:00,2.28235,2.28275,2.28225,2.28265,277000000.0
2007-12-05 14:01:00,2.28265,2.2831,2.28215,2.28255,755400000.0
2007-12-05 14:02:00,2.28255,2.28325,2.28255,2.28285,600500000.0
2007-12-05 14:03:00,2.28285,2.28325,2.28265,2.28265,587100000.0
2007-12-05 14:04:00,2.28265,2.2829,2.28265,2.2829,173500000.0
2007-12-05 14:05:00,2.28245,2.28295,2.28245,2.2828,168400000.0
2007-12-05 14:06:00,2.2828,2.283,2.28275,2.28295,376100000.0
2007-12-05 14:07:00,2.28295,2.28295,2.28225,2.28225,323100000.0
2007-12-05 14:08:00,2.28225,2.28235,2.28165,2.28195,334900000.0
2007-12-05 14:09:00,2.28205,2.2826,2.28165,2.28255,544100000.0
2007-12-05 14:10:00,2.28255,2.28255,2.28215,2.28215,359200000.0
2007-12-05 14:11:00,2.28215,2.2825,2.28215,2.2824,285000000.0
2007-12-05 14:12:00,2.2824,2.28255,2.28195,2.28215,529400000.0
2007-12-05 14:13:00,2.28215,2.28285,2.28215,2.28285,127600000.0
2007-12-05 14:14:00,2.28275,2.28295,2.2824,2.28285,295100000.0
2007-12-05 14:15:00,2.28285,2.28295,2.28225,2.2826,468000000.0
2007-12-05 14:16:00,2.2826,2.28315,2.28255,2.2829,381900000.0
2007-12-05 14:17:00,2.2829,2.28325,2.28255,2.2829,285500000.0
2007-12-05 14:18:00,2.28285,2.2831,2.28255,2.2828,548500000.0
2007-12-05 14:19:00,2.28275,2.28285,2.28255,2.28275,158900000.0
2007-12-05 14:20:00,2.28275,2.2829,2.28245,2.28255,354700000.0
2007-12-05 14:21:00,2.28255,2.28265,2.28225,2.28245,693300000.0
2007-12-05 14:22:00,2.28245,2.2825,2.28145,2.28165,579300000.0
2007-12-05 14:23:00,2.28165,2.2821,2.28115,2.28195,391400000.0
2007-12-05 14:24:00,2.28195,2.282,2.28055,2.28085,514100000.0
2007-12-05 14:25:00,2.28085,2.28095,2.2803,2.28065,397500000.0
2007-12-05 14:26:00,2.28065,2.28105,2.2806,2.2806,363000000.0
2007-12-05 14:27:00,2.2807,2.28095,2.28005,2.28005,612900000.0
2007-12-05 14:28:00,2.28005,2.28005,2.2791,2.2798,859300000.0
2007-12-05 14:29:00,2.2798,2.28,2.27965,2.27995,205700000.0
2007-12-05 14:30:00,2.27985,2.28005,2.27915,2.27915,493200000.0
2007-12-05 14:31:00,2.27915,2.28005,2.27895,2.27975,629800000.0
2007-12-05 14:32:00,2.27975,2.28,2.27965,2.27995,482000000.0
2007-12-05 14:33:00,2.27995,2.28045,2.27995,2.28035,411500000.0
2007-12-05 14:34:00,2.28035,2.28035,2.2796,2.2796,661500000.0
2007-12-05 14:35:00,2.2796,2.2799,2.2796,2.27975,446800000.0
2007-12-05 14:36:00,2.27975,2.28015,2.27965,2.27965,358800000.0
2007-12-05 14:37:00,2.27965,2.27975,2.27945,2.27955,447800000.0
2007-12-05 14:38:00,2.27955,2.27965,2.2793,2.27955,428200000.0
2007-12-05 14:39:00,2.27965,2.2799,2.27955,2.27965,727800000.0
2007-12-05 14:40:00,2.27965,2.2798,2.27925,2.27975,469500000.0
2007-12-05 14:41:00,2.27975,2.27985,2.2795,2.27975,316300000.0
2007-12-05 14:42:00,2.27975,2.27985,2.27925,2.2794,347900000.0
2007-12-05 14:43:00,2.2794,2.27945,2.27925,2.27945,369200000.0
2007-12-05 14:44:00,2.27945,2.27985,2.27935,2.2798,161300000.0
2007-12-05 14:45:00,2.27985,2.28015,2.27965,2.27965,219000000.0
2007-12-05 14:46:00,2.27965,2.2797,2.2793,2.27945,379700000.0
2007-12-05 14:47:00,2.27945,2.27945,2.27905,2.27915,379000000.0
2007-12-05 14:48:00,2.27915,2.27915,2.27885,2.2789,122500000.0
2007-12-05 14:49:00,2.2789,2.279,2.27865,2.27875,228900000.0
2007-12-05 14:50:00,2.27875,2.27885,2.27815,2.27835,188600000.0
2007-12-05 14:51:00,2.27845,2.27845,2.27795,2.27825,324300000.0
2007-12-05 14:52:00,2.27825,2.2787,2.27825,2.27865,403900000.0
2007-12-05 14:53:00,2.27875,2.27915,2.27865,2.27895,741000000.0
2007-12-05 14:54:00,2.27905,2.27995,2.27885,2.27975,765300000.0
2007-12-05 14:55:00,2.27975,2.27995,2.27955,2.2798,472200000.0
2007-12-05 14:56:00,2.2798,2.28005,2.2798,2.28005,308300000.0
2007-12-05 14:57:00,2.28005,2.28015,2.27985,2.27995,298400000.0
2007-12-05 14:58:00,2.28015,2.28015,2.27975,2.27985,352200000.0
2007-12-05 14:59:00,2.27985,2.27995,2.27895,2.27905,720400000.0
2007-12-05 15:00:00,2.27915,2.2794,2.27895,2.27895,629400000.0
2007-12-05 15:01:00,2.27895,2.27935,2.2789,2.27915,309800000.0
2007-12-05 15:02:00,2.27915,2.2793,2.279,2.27915,246800000.0
2007-12-05 15:03:00,2.27915,2.27915,2.27865,2.27865,755000000.0
2007-12-05 15:04:00,2.2787,2.27895,2.2785,2.2787,223000000.0
2007-12-05 15:05:00,2.2787,2.27885,2.27835,2.27845,272000000.0
2007-12-05 15:06:00,2.27835,2.2788,2.27835,2.2787,274200000.0
2007-12-05 15:07:00,2.2787,2.2788,2.27815,2.2782,517000000.0
2007-12-05 15:08:00,2.2782,2.27825,2.27775,2.27805,655100000.0
2007-12-05 15:09:00,2.2782,2.27825,2.27805,2.27825,422800000.0
2007-12-05 15:10:00,2.27825,2.27855,2.27825,2.27845,191400000.0
2007-12-05 15:11:00,2.2786,2.27875,2.2785,2.27875,396800000.0
2007-12-05 15:12:00,2.27875,2.2789,2.27875,2.27885,396100000.0
2007-12-05 15:13:00,2.27885,2.27885,2.27795,2.27795,395500000.0
2007-12-05 15:14:00,2.278,2.2786,2.27785,2.27835,209300000.0
2007-12-05 15:15:00,2.27815,2.2807,2.27785,2.28025,410700000.0
2007-12-05 15:16:00,2.28035,2.28155,2.27955,2.28005,230000000.0
2007-12-05 15:17:00,2.2801,2.2807,2.2798,2.2805,1365000000.0
2007-12-05 15:18:00,2.2805,2.2806,2.2793,2.2795,842300003.0
2007-12-05 15:19:00,2.2795,2.28,2.2792,2.27965,1142000001.0
2007-12-05 15:20:00,2.27965,2.2799,2.2791,2.2799,837500000.0
2007-12-05 15:21:00,2.27985,2.2807,2.2794,2.2806,785400000.0
2007-12-05 15:22:00,2.2806,2.2806,2.2798,2.28,658800000.0
2007-12-05 15:23:00,2.28,2.2816,2.28,2.2804,1012200003.0
2007-12-05 15:24:00,2.2804,2.282,2.2804,2.2817,715400000.0
2007-12-05 15:25:00,2.2817,2.2817,2.28025,2.2808,558800000.0
2007-12-05 15:26:00,2.2809,2.28135,2.2805,2.2806,1005800000.0
2007-12-05 15:27:00,2.2806,2.2807,2.2801,2.2807,458200000.0
2007-12-05 15:28:00,2.2807,2.2817,2.28065,2.2817,598100000.0
2007-12-05 15:29:00,2.2816,2.2819,2.281,2.2815,436300000.0
2007-12-05 15:30:00,2.2814,2.28215,2.281,2.2819,565600000.0
2007-12-05 15:31:00,2.2819,2.28215,2.2815,2.2817,971900000.0
2007-12-05 15:32:00,2.2817,2.2825,2.2817,2.2822,745200000.0
2007-12-05 15:33:00,2.2822,2.2822,2.281,2.2812,840000000.0
2007-12-05 15:34:00,2.2812,2.28265,2.2811,2.2823,682400000.0
2007-12-05 15:35:00,2.28225,2.283,2.2818,2.283,687000000.0
2007-12-05 15:36:00,2.2829,2.2842,2.2828,2.2836,819400000.0
2007-12-05 15:37:00,2.2835,2.2841,2.2835,2.2839,952800000.0
2007-12-05 15:38:00,2.2839,2.2845,2.2836,2.2838,958600000.0
2007-12-05 15:39:00,2.2838,2.2843,2.2837,2.2842,907100000.0
2007-12-05 15:40:00,2.2842,2.2843,2.2838,2.2838,962600000.0
2007-12-05 15:41:00,2.2838,2.28405,2.2836,2.284,920900000.0
2007-12-05 15:42:00,2.284,2.2841,2.2833,2.28345,854600000.0
2007-12-05 15:43:00,2.2834,2.284,2.2833,2.2839,681000000.0
2007-12-05 15:44:00,2.2839,2.2841,2.2837,2.2839,819800000.0
2007-12-05 15:45:00,2.2839,2.2845,2.2834,2.2836,564400000.0
2007-12-05 15:46:00,2.28355,2.2838,2.2824,2.2828,750400000.0
2007-12-05 15:47:00,2.2827,2.283,2.2825,2.2828,1030800000.0
2007-12-05 15:48:00,2.2828,2.283,2.28265,2.28275,989100000.0
2007-12-05 15:49:00,2.28275,2.283,2.2824,2.28265,824600000.0
2007-12-05 15:50:00,2.28265,2.283,2.2821,2.2823,763200000.0
2007-12-05 15:51:00,2.2823,2.2826,2.2821,2.28245,847100000.0
2007-12-05 15:52:00,2.2826,2.28285,2.2825,2.2826,759500000.0
2007-12-05 15:53:00,2.2826,2.28295,2.2826,2.2828,814800000.0
2007-12-05 15:54:00,2.2828,2.2828,2.2824,2.2826,683400000.0
2007-12-05 15:55:00,2.2825,2.2826,2.2822,2.2822,1061000000.0
2007-12-05 15:56:00,2.2822,2.28245,2.28215,2.2823,790000000.0
2007-12-05 15:57:00,2.2823,2.2826,2.2822,2.28245,742400000.0
2007-12-05 15:58:00,2.2824,2.2827,2.2822,2.2826,1001000000.0
2007-12-05 15:59:00,2.2827,2.2827,2.28215,2.2825,831200000.0
2007-12-05 16:00:00,2.2825,2.2825,2.282,2.2822,839700000.0
2007-12-05 16:01:00,2.2822,2.2822,2.2815,2.2817,1036100000.0
2007-12-05 16:02:00,2.2817,2.28235,2.2817,2.2823,896200000.0
2007-12-05 16:03:00,2.2823,2.2826,2.28205,2.2821,851200000.0
2007-12-05 16:04:00,2.2822,2.2828,2.28205,2.28265,883700000.0
2007-12-05 16:05:00,2.28265,2.283,2.2826,2.28265,611200000.0
2007-12-05 16:06:00,2.28265,2.2827,2.2821,2.2823,411900000.0
2007-12-05 16:07:00,2.2821,2.2823,2.282,2.282,444600000.0
2007-12-05 16:08:00,2.282,2.282,2.2815,2.2816,458800000.0
2007-12-05 16:09:00,2.2816,2.2817,2.2815,2.2817,332000000.0
2007-12-05 16:10:00,2.28165,2.2817,2.2813,2.28155,543600000.0
2007-12-05 16:11:00,2.28155,2.2819,2.2815,2.2819,434000000.0
2007-12-05 16:12:00,2.2819,2.28195,2.28155,2.28185,694600000.0
2007-12-05 16:13:00,2.28185,2.2821,2.28175,2.28195,580100000.0
2007-12-05 16:14:00,2.282,2.2824,2.28185,2.28195,733800000.0
2007-12-05 16:15:00,2.28195,2.28235,2.28165,2.28195,609800000.0
2007-12-05 16:16:00,2.28195,2.2822,2.2817,2.282,594600000.0
2007-12-05 16:17:00,2.282,2.2821,2.2817,2.2817,364000000.0
2007-12-05 16:18:00,2.2817,2.2818,2.2814,2.2815,432800000.0
2007-12-05 16:19:00,2.2815,2.2815,2.281,2.2812,576900000.0
2007-12-05 16:20:00,2.2812,2.2814,2.2808,2.2811,653700000.0
2007-12-05 16:21:00,2.2811,2.2812,2.2806,2.281,305600000.0
2007-12-05 16:22:00,2.281,2.2812,2.281,2.2811,327000000.0
2007-12-05 16:23:00,2.2811,2.2811,2.2803,2.2804,340800000.0
2007-12-05 16:24:00,2.2804,2.2804,2.2799,2.2799,513200000.0
2007-12-05 16:25:00,2.2799,2.2802,2.2798,2.28,525600000.0
2007-12-05 16:26:00,2.28,2.2808,2.28,2.2808,485600000.0
2007-12-05 16:27:00,2.2808,2.2813,2.2808,2.2809,705600000.0
2007-12-05 16:28:00,2.2809,2.2813,2.2806,2.281,739300000.0
2007-12-05 16:29:00,2.28105,2.2813,2.281,2.2811,552000000.0
2007-12-05 16:30:00,2.2811,2.28145,2.281,2.2812,752500000.0
2007-12-05 16:31:00,2.28125,2.28165,2.2811,2.2814,561900000.0
2007-12-05 16:32:00,2.28155,2.2816,2.2813,2.28145,315200000.0
2007-12-05 16:33:00,2.28145,2.2821,2.28135,2.28205,428400000.0
2007-12-05 16:34:00,2.28205,2.28215,2.2816,2.2818,561300000.0
2007-12-05 16:35:00,2.2818,2.28215,2.2817,2.282,543500000.0
2007-12-05 16:36:00,2.282,2.28255,2.282,2.2824,662700000.0
2007-12-05 16:37:00,2.2824,2.28285,2.2824,2.2827,470800000.0
2007-12-05 16:38:00,2.2827,2.2829,2.28255,2.2827,538300000.0
2007-12-05 16:39:00,2.2827,2.28275,2.2825,2.2826,486800000.0
2007-12-05 16:40:00,2.2827,2.2832,2.2826,2.283,555900000.0
2007-12-05 16:41:00,2.283,2.2831,2.2827,2.28275,580800000.0
2007-12-05 16:42:00,2.28275,2.2828,2.2825,2.2825,500900000.0
2007-12-05 16:43:00,2.2825,2.2827,2.2821,2.2821,333200000.0
2007-12-05 16:44:00,2.282,2.2821,2.2816,2.2817,414800000.0
2007-12-05 16:45:00,2.2817,2.2819,2.2816,2.2818,234000000.0
2007-12-05 16:46:00,2.2818,2.2819,2.2814,2.2814,464800000.0
2007-12-05 16:47:00,2.2814,2.2817,2.2814,2.2815,570800000.0
2007-12-05 16:48:00,2.2815,2.2822,2.2815,2.2821,828200000.0
2007-12-05 16:49:00,2.2821,2.2821,2.2817,2.2819,1172700000.0
2007-12-05 16:50:00,2.2819,2.2822,2.2817,2.2817,1423300000.0
2007-12-05 16:51:00,2.2818,2.2823,2.2817,2.2823,836800000.0
2007-12-05 16:52:00,2.2822,2.2827,2.2822,2.2824,1082700000.0
2007-12-05 16:53:00,2.2824,2.2827,2.2821,2.2823,822600000.0
2007-12-05 16:54:00,2.2823,2.2825,2.2817,2.282,1333100000.0
2007-12-05 16:55:00,2.282,2.2823,2.2818,2.2822,908300000.0
2007-12-05 16:56:00,2.2822,2.2822,2.2818,2.2822,580800000.0
2007-12-05 16:57:00,2.2822,2.2827,2.28215,2.2824,635100000.0
2007-12-05 16:58:00,2.2824,2.2824,2.2817,2.2823,665500000.0
2007-12-05 16:59:00,2.2823,2.2824,2.2815,2.2815,1006100000.0
2007-12-05 17:00:00,2.2815,2.2823,2.2813,2.282,816500000.0
2007-12-05 17:01:00,2.282,2.2837,2.282,2.2829,1021098479.0
2007-12-05 17:02:00,2.2828,2.2829,2.2822,2.2827,1278399999.0
2007-12-05 17:03:00,2.2827,2.2828,2.2822,2.2822,828700000.0
2007-12-05 17:04:00,2.2822,2.2827,2.2822,2.2824,904100000.0
2007-12-05 17:05:00,2.2824,2.2827,2.2822,2.2824,1290000000.0
2007-12-05 17:06:00,2.2824,2.2835,2.2824,2.2834,868600000.0
2007-12-05 17:07:00,2.2835,2.2843,2.2835,2.2839,1085100000.0
2007-12-05 17:08:00,2.2839,2.2844,2.2836,2.284,659500000.0
2007-12-05 17:09:00,2.284,2.2843,2.2838,2.284,797800000.0
2007-12-05 17:10:00,2.284,2.2846,2.2839,2.2839,1012600000.0
2007-12-05 17:11:00,2.2839,2.284,2.2834,2.2835,959200000.0
2007-12-05 17:12:00,2.2836,2.2839,2.2832,2.2837,911700000.0
2007-12-05 17:13:00,2.2837,2.28405,2.2835,2.284,724800000.0
2007-12-05 17:14:00,2.2839,2.2844,2.2838,2.2842,1287800000.0
2007-12-05 17:15:00,2.2841,2.2845,2.2839,2.2843,752500000.0
2007-12-05 17:16:00,2.2843,2.2843,2.2838,2.2841,921700000.0
2007-12-05 17:17:00,2.2841,2.2847,2.2839,2.2846,969800000.0
2007-12-05 17:18:00,2.2846,2.2847,2.2845,2.2847,386000000.0
2007-12-05 17:19:00,2.2847,2.2848,2.28435,2.2845,884800000.0
2007-12-05 17:20:00,2.2845,2.2848,2.2843,2.2846,739400000.0
2007-12-05 17:21:00,2.2846,2.2847,2.2845,2.2846,713100000.0
2007-12-05 17:22:00,2.2846,2.2848,2.2843,2.2843,758500000.0
2007-12-05 17:23:00,2.2843,2.2844,2.2839,2.2843,986400000.0
2007-12-05 17:24:00,2.2843,2.2845,2.28425,2.28445,614900000.0
2007-12-05 17:25:00,2.28445,2.2846,2.2844,2.2846,593500000.0
2007-12-05 17:26:00,2.2846,2.28475,2.2843,2.28445,746100000.0
2007-12-05 17:27:00,2.28445,2.28445,2.284,2.284,372400000.0
2007-12-05 17:28:00,2.284,2.28425,2.28385,2.2842,716000000.0
2007-12-05 17:29:00,2.2842,2.2843,2.284,2.28405,494600000.0
2007-12-05 17:30:00,2.28405,2.28405,2.2833,2.2835,588800000.0
2007-12-05 17:31:00,2.2835,2.28355,2.28325,2.28335,586800000.0
2007-12-05 17:32:00,2.28335,2.28355,2.2831,2.2834,706400000.0
2007-12-05 17:33:00,2.2834,2.28365,2.2832,2.2834,873100000.0
2007-12-05 17:34:00,2.28345,2.28345,2.2831,2.28335,794400000.0
2007-12-05 17:35:00,2.28335,2.2836,2.2831,2.2832,955700000.0
2007-12-05 17:36:00,2.2833,2.28355,2.2831,2.2834,290400000.0
2007-12-05 17:37:00,2.2834,2.2835,2.2832,2.2835,431200000.0
2007-12-05 17:38:00,2.2835,2.28385,2.2833,2.2837,874800000.0
2007-12-05 17:39:00,2.2837,2.28385,2.2835,2.2838,969500000.0
2007-12-05 17:40:00,2.2838,2.2843,2.2837,2.28385,686800000.0
2007-12-05 17:41:00,2.28385,2.2839,2.2835,2.2836,683700000.0
2007-12-05 17:42:00,2.2836,2.28405,2.2836,2.2838,559900000.0
2007-12-05 17:43:00,2.2838,2.28405,2.2835,2.2836,600800000.0
2007-12-05 17:44:00,2.2836,2.28395,2.2835,2.2836,389200000.0
2007-12-05 17:45:00,2.2836,2.2841,2.2834,2.28365,696900000.0
2007-12-05 17:46:00,2.28365,2.28375,2.2833,2.2834,903000000.0
2007-12-05 17:47:00,2.2834,2.284,2.28325,2.2839,1006800000.0
2007-12-05 17:48:00,2.2839,2.284,2.2837,2.284,679200000.0
2007-12-05 17:49:00,2.284,2.28405,2.2838,2.284,554000000.0
2007-12-05 17:50:00,2.284,2.2841,2.28365,2.284,1021900000.0
2007-12-05 17:51:00,2.284,2.2841,2.2837,2.2837,1010300000.0
2007-12-05 17:52:00,2.2837,2.2839,2.2833,2.28355,832700000.0
2007-12-05 17:53:00,2.28355,2.2836,2.2832,2.2833,913400000.0
2007-12-05 17:54:00,2.2833,2.2834,2.2828,2.2828,987800000.0
2007-12-05 17:55:00,2.2828,2.2829,2.2824,2.2825,915500000.0
2007-12-05 17:56:00,2.2825,2.2826,2.2821,2.2822,851800000.0
2007-12-05 17:57:00,2.2822,2.2824,2.282,2.2822,658600000.0
2007-12-05 17:58:00,2.2822,2.2827,2.28205,2.2823,726200000.0
2007-12-05 17:59:00,2.2823,2.2823,2.2812,2.2812,722300000.0
2007-12-05 18:00:00,2.2814,2.282,2.2814,2.2819,713400000.0
2007-12-05 18:01:00,2.2819,2.2822,2.2819,2.282,538900000.0
2007-12-05 18:02:00,2.282,2.2822,2.282,2.2822,475400000.0
2007-12-05 18:03:00,2.2822,2.2824,2.282,2.282,622500000.0
2007-12-05 18:04:00,2.282,2.2822,2.2818,2.282,1020800000.0
2007-12-05 18:05:00,2.282,2.2821,2.282,2.282,590800000.0
2007-12-05 18:06:00,2.282,2.2823,2.282,2.28215,743000000.0
2007-12-05 18:07:00,2.2822,2.2824,2.28205,2.2823,984800000.0
2007-12-05 18:08:00,2.2823,2.2827,2.2822,2.2826,936300000.0
2007-12-05 18:09:00,2.2826,2.2831,2.2826,2.2831,836000000.0
2007-12-05 18:10:00,2.2831,2.2832,2.28295,2.283,668300000.0
2007-12-05 18:11:00,2.2831,2.2832,2.28295,2.283,678900000.0
2007-12-05 18:12:00,2.283,2.2834,2.283,2.2834,1127000000.0
2007-12-05 18:13:00,2.2834,2.284,2.2833,2.284,1152000000.0
2007-12-05 18:14:00,2.284,2.284,2.28355,2.2838,764700000.0
2007-12-05 18:15:00,2.2839,2.2844,2.2839,2.2843,914300000.0
2007-12-05 18:16:00,2.2843,2.2844,2.284,2.2842,770000000.0
2007-12-05 18:17:00,2.2842,2.2842,2.2836,2.2838,627400000.0
2007-12-05 18:18:00,2.2837,2.2841,2.2837,2.2838,657600000.0
2007-12-05 18:19:00,2.2838,2.2843,2.2838,2.2841,563500000.0
2007-12-05 18:20:00,2.284,2.28435,2.284,2.2841,874800000.0
2007-12-05 18:21:00,2.284,2.28435,2.2838,2.2843,596600000.0
2007-12-05 18:22:00,2.2843,2.28505,2.28415,2.28455,619700000.0
2007-12-05 18:23:00,2.28455,2.28465,2.28425,2.28445,437100000.0
2007-12-05 18:24:00,2.28445,2.28465,2.284,2.28405,449600000.0
2007-12-05 18:25:00,2.284,2.28405,2.2833,2.2834,600300000.0
2007-12-05 18:26:00,2.2834,2.28385,2.2833,2.2833,509300000.0
2007-12-05 18:27:00,2.2833,2.2836,2.2827,2.2827,633100000.0
2007-12-05 18:28:00,2.2827,2.283,2.2821,2.2821,522100000.0
2007-12-05 18:29:00,2.28205,2.2821,2.2817,2.2819,616700000.0
2007-12-05 18:30:00,2.28205,2.28245,2.28185,2.2821,648100000.0
2007-12-05 18:31:00,2.2821,2.28215,2.282,2.282,550000000.0
2007-12-05 18:32:00,2.282,2.28215,2.28195,2.282,347300000.0
2007-12-05 18:33:00,2.282,2.28235,2.282,2.2821,582400000.0
2007-12-05 18:34:00,2.2821,2.28235,2.2821,2.2823,521600000.0
2007-12-05 18:35:00,2.2823,2.2825,2.2819,2.28195,507700000.0
2007-12-05 18:36:00,2.282,2.282,2.2818,2.282,167000000.0
2007-12-05 18:37:00,2.282,2.282,2.28175,2.28195,143600000.0
2007-12-05 18:38:00,2.282,2.28225,2.2819,2.28195,273600000.0
2007-12-05 18:39:00,2.2819,2.2823,2.2819,2.282,812000000.0
2007-12-05 18:40:00,2.2819,2.2822,2.2819,2.282,791800000.0
2007-12-05 18:41:00,2.282,2.2822,2.2816,2.2816,925600000.0
2007-12-05 18:42:00,2.2816,2.2816,2.2809,2.2811,1237600000.0
2007-12-05 18:43:00,2.2811,2.2812,2.2804,2.2804,597400000.0
2007-12-05 18:44:00,2.2803,2.2807,2.2801,2.28025,803900000.0
2007-12-05 18:45:00,2.2803,2.2807,2.2803,2.2806,751200000.0
2007-12-05 18:46:00,2.2806,2.28145,2.2806,2.2811,1035900000.0
2007-12-05 18:47:00,2.2811,2.2818,2.2811,2.2818,521200000.0
2007-12-05 18:48:00,2.2818,2.2821,2.2816,2.2821,800600000.0
2007-12-05 18:49:00,2.2821,2.2824,2.2821,2.2821,457400000.0
2007-12-05 18:50:00,2.2821,2.2822,2.2819,2.2819,503200000.0
2007-12-05 18:51:00,2.2819,2.282,2.2817,2.2818,380000000.0
2007-12-05 18:52:00,2.2817,2.2817,2.2814,2.2815,471800000.0
2007-12-05 18:53:00,2.2815,2.2817,2.2814,2.2814,673800000.0
2007-12-05 18:54:00,2.2814,2.2817,2.2814,2.2816,669200000.0
2007-12-05 18:55:00,2.2816,2.2817,2.28155,2.2816,494700000.0
2007-12-05 18:56:00,2.2816,2.2819,2.2816,2.2817,421600000.0
2007-12-05 18:57:00,2.2817,2.28175,2.2815,2.2817,613200000.0
2007-12-05 18:58:00,2.2817,2.28185,2.2817,2.28185,451200000.0
2007-12-05 18:59:00,2.28185,2.2819,2.2818,2.2819,143200000.0
2007-12-05 19:00:00,2.2819,2.28215,2.2817,2.28175,488700000.0
2007-12-05 19:01:00,2.28175,2.28195,2.28165,2.2819,438200000.0
2007-12-05 19:02:00,2.2819,2.28195,2.28165,2.28175,345500000.0
2007-12-05 19:03:00,2.28175,2.28175,2.28125,2.28125,261800000.0
2007-12-05 19:04:00,2.2813,2.28135,2.281,2.28105,346100000.0
2007-12-05 19:05:00,2.2812,2.2812,2.2804,2.2806,326900000.0
2007-12-05 19:06:00,2.2806,2.2806,2.28,2.2802,499700000.0
2007-12-05 19:07:00,2.2802,2.2802,2.2798,2.28005,466300000.0
2007-12-05 19:08:00,2.28005,2.28045,2.2798,2.28,714400000.0
2007-12-05 19:09:00,2.2799,2.28025,2.27985,2.28005,325500000.0
2007-12-05 19:10:00,2.28005,2.28005,2.2798,2.28005,264800000.0
2007-12-05 19:11:00,2.28005,2.28005,2.2792,2.2792,619500002.0
2007-12-05 19:12:00,2.2794,2.27955,2.2792,2.2795,209600000.0
2007-12-05 19:13:00,2.2795,2.27965,2.2791,2.27945,177200000.0
2007-12-05 19:14:00,2.27945,2.2796,2.2792,2.2795,305200000.0
2007-12-05 19:15:00,2.2795,2.2796,2.2791,2.2793,291600000.0
2007-12-05 19:16:00,2.2793,2.2794,2.2792,2.2794,388800000.0
2007-12-05 19:17:00,2.2794,2.2803,2.2793,2.2801,419300000.0
2007-12-05 19:18:00,2.2802,2.2808,2.2802,2.2808,312000000.0
2007-12-05 19:19:00,2.2808,2.28095,2.2805,2.28065,445100000.0
2007-12-05 19:20:00,2.2807,2.282,2.2807,2.282,397600000.0
2007-12-05 19:21:00,2.282,2.28215,2.2814,2.282,812700000.0
2007-12-05 19:22:00,2.282,2.2822,2.2816,2.2822,308300000.0
2007-12-05 19:23:00,2.2822,2.2826,2.2821,2.2825,538000000.0
2007-12-05 19:24:00,2.2825,2.2828,2.28235,2.28235,376500000.0
2007-12-05 19:25:00,2.2824,2.2829,2.2824,2.2828,787700000.0
2007-12-05 19:26:00,2.2828,2.2828,2.2825,2.2825,294900000.0
2007-12-05 19:27:00,2.2826,2.2827,2.2825,2.2827,201800000.0
2007-12-05 19:28:00,2.2827,2.2827,2.28205,2.28205,401300000.0
2007-12-05 19:29:00,2.2821,2.2822,2.2816,2.28165,835900002.0
2007-12-05 19:30:00,2.28165,2.2819,2.2815,2.2816,268200000.0
2007-12-05 19:31:00,2.2816,2.2816,2.28135,2.28135,353200000.0
2007-12-05 19:32:00,2.28135,2.2818,2.2811,2.2818,281000000.0
2007-12-05 19:33:00,2.2818,2.2818,2.2811,2.2811,447000000.0
2007-12-05 19:34:00,2.2811,2.2813,2.281,2.2812,293400000.0
2007-12-05 19:35:00,2.2811,2.2811,2.2809,2.281,196800000.0
2007-12-05 19:36:00,2.281,2.2811,2.2809,2.2809,354700000.0
2007-12-05 19:37:00,2.2809,2.281,2.2806,2.2806,302400000.0
2007-12-05 19:38:00,2.2806,2.2806,2.2802,2.2803,366000000.0
2007-12-05 19:39:00,2.2803,2.2804,2.2802,2.28035,219000000.0
2007-12-05 19:40:00,2.28035,2.2807,2.2803,2.2804,129600000.0
2007-12-05 19:41:00,2.2804,2.2804,2.2803,2.2803,304100000.0
2007-12-05 19:42:00,2.2803,2.2805,2.2802,2.2804,267100000.0
2007-12-05 19:43:00,2.2804,2.2804,2.28015,2.2802,235900000.0
2007-12-05 19:44:00,2.2802,2.28025,2.2801,2.2801,165700000.0
2007-12-05 19:45:00,2.2802,2.2803,2.28,2.2803,360300000.0
2007-12-05 19:46:00,2.2803,2.2805,2.2803,2.2804,676100000.0
2007-12-05 19:47:00,2.2804,2.2805,2.2803,2.2805,476200000.0
2007-12-05 19:48:00,2.2805,2.2805,2.2803,2.2803,390800000.0
2007-12-05 19:49:00,2.2803,2.2804,2.2802,2.2802,301300000.0
2007-12-05 19:50:00,2.2802,2.2803,2.2801,2.2801,339500000.0
2007-12-05 19:51:00,2.2801,2.2805,2.2801,2.2805,232800000.0
2007-12-05 19:52:00,2.2805,2.2806,2.2803,2.2805,372200000.0
2007-12-05 19:53:00,2.2805,2.2805,2.2799,2.2799,429600000.0
2007-12-05 19:54:00,2.2799,2.28,2.2791,2.2791,356900000.0
2007-12-05 19:55:00,2.2793,2.2795,2.2786,2.2788,310400000.0
2007-12-05 19:56:00,2.2788,2.2788,2.2787,2.2788,193200000.0
2007-12-05 19:57:00,2.2788,2.2788,2.278,2.2783,418200000.0
2007-12-05 19:58:00,2.2783,2.2787,2.2782,2.2784,463800000.0
2007-12-05 19:59:00,2.2784,2.279,2.2784,2.2788,516900000.0
2007-12-05 20:00:00,2.2788,2.2788,2.278,2.2781,313600000.0
2007-12-05 20:01:00,2.27815,2.27815,2.2779,2.2779,337800000.0
2007-12-05 20:02:00,2.2779,2.278,2.27765,2.27785,289000000.0
2007-12-05 20:03:00,2.27785,2.27785,2.2775,2.2776,277200000.0
2007-12-05 20:04:00,2.2776,2.2776,2.277,2.2771,339900000.0
2007-12-05 20:05:00,2.2771,2.27725,2.277,2.2771,293900000.0
2007-12-05 20:06:00,2.2771,2.2771,2.2769,2.277,312400000.0
2007-12-05 20:07:00,2.277,2.2773,2.2769,2.2773,411500000.0
2007-12-05 20:08:00,2.2773,2.27765,2.2773,2.27735,514400000.0
2007-12-05 20:09:00,2.27735,2.2778,2.2771,2.27735,694000000.0
2007-12-05 20:10:00,2.27735,2.27755,2.27685,2.27715,543200000.0
2007-12-05 20:11:00,2.27715,2.2777,2.2771,2.2777,423400000.0
2007-12-05 20:12:00,2.2777,2.2781,2.2776,2.278,389200000.0
2007-12-05 20:13:00,2.278,2.2782,2.2779,2.2782,211600000.0
2007-12-05 20:14:00,2.2782,2.2788,2.2781,2.2788,392800000.0
2007-12-05 20:15:00,2.2788,2.279,2.2788,2.2788,149500000.0
2007-12-05 20:16:00,2.2788,2.2788,2.2784,2.2784,158100000.0
2007-12-05 20:17:00,2.2784,2.2785,2.2783,2.2785,193500000.0
2007-12-05 20:18:00,2.2785,2.279,2.2785,2.2787,356800000.0
2007-12-05 20:19:00,2.2787,2.2787,2.2782,2.2784,234900000.0
2007-12-05 20:20:00,2.2784,2.2785,2.278,2.278,107700000.0
2007-12-05 20:21:00,2.278,2.2787,2.278,2.2787,331000000.0
2007-12-05 20:22:00,2.2787,2.2788,2.2783,2.2783,245500000.0
2007-12-05 20:23:00,2.2783,2.2785,2.278,2.2785,394500000.0
2007-12-05 20:24:00,2.2785,2.2788,2.2783,2.2786,480200000.0
2007-12-05 20:25:00,2.2786,2.2787,2.2783,2.2784,271000000.0
2007-12-05 20:26:00,2.2784,2.2787,2.2784,2.2787,101200000.0
2007-12-05 20:27:00,2.2787,2.2787,2.2783,2.2785,244900000.0
2007-12-05 20:28:00,2.2785,2.2785,2.2783,2.2784,237600000.0
2007-12-05 20:29:00,2.2784,2.2788,2.2784,2.2788,187600000.0
2007-12-05 20:30:00,2.2788,2.2788,2.2786,2.2788,116800000.0
2007-12-05 20:31:00,2.2788,2.2792,2.2788,2.2791,266100000.0
2007-12-05 20:32:00,2.2792,2.2801,2.2792,2.27995,324000000.0
2007-12-05 20:33:00,2.28,2.2802,2.2799,2.28,450000000.0
2007-12-05 20:34:00,2.2801,2.2801,2.2799,2.28,608500000.0
2007-12-05 20:35:00,2.28,2.2801,2.2799,2.28,163400000.0
2007-12-05 20:36:00,2.28,2.28015,2.27975,2.27975,411200000.0
2007-12-05 20:37:00,2.27975,2.27995,2.27955,2.27995,412300000.0
2007-12-05 20:38:00,2.27995,2.28,2.2799,2.28,118000000.0
2007-12-05 20:39:00,2.28,2.28,2.2796,2.2796,134900000.0
2007-12-05 20:40:00,2.2796,2.2798,2.2795,2.27955,395300000.0
2007-12-05 20:41:00,2.27955,2.2797,2.2795,2.2796,136400000.0
2007-12-05 20:42:00,2.2796,2.27995,2.2796,2.27995,364600000.0
2007-12-05 20:43:00,2.27995,2.2804,2.2799,2.2803,255600000.0
2007-12-05 20:44:00,2.2803,2.2803,2.2801,2.2802,132300000.0
2007-12-05 20:45:00,2.2802,2.2807,2.2802,2.2806,203400000.0
2007-12-05 20:46:00,2.2807,2.2807,2.2805,2.2806,91300000.0
2007-12-05 20:47:00,2.2806,2.2806,2.2805,2.2806,81200000.0
2007-12-05 20:48:00,2.2806,2.2807,2.2806,2.2807,171200000.0
2007-12-05 20:49:00,2.2807,2.2809,2.2807,2.2808,214600000.0
2007-12-05 20:50:00,2.2808,2.2814,2.2808,2.2814,487300000.0
2007-12-05 20:51:00,2.2814,2.2817,2.2813,2.2816,232900000.0
2007-12-05 20:52:00,2.2816,2.2821,2.2816,2.2818,418600000.0
2007-12-05 20:53:00,2.28185,2.2821,2.2817,2.2821,351300000.0
2007-12-05 20:54:00,2.2821,2.2821,2.2819,2.2819,194000000.0
2007-12-05 20:55:00,2.2819,2.28225,2.28175,2.28205,120000000.0
2007-12-05 20:56:00,2.28205,2.28205,2.28155,2.28155,221600000.0
2007-12-05 20:57:00,2.28155,2.2824,2.2815,2.2821,343600000.0
2007-12-05 20:58:00,2.2821,2.2821,2.2818,2.2818,195200000.0
2007-12-05 20:59:00,2.2818,2.2819,2.2818,2.2819,63400000.0
2007-12-05 21:00:00,2.2818,2.282,2.2818,2.282,205200000.0
2007-12-05 21:01:00,2.282,2.282,2.2817,2.2818,203100000.0
2007-12-05 21:02:00,2.2818,2.2818,2.2816,2.2816,190000000.0
2007-12-05 21:03:00,2.2816,2.2816,2.2813,2.2815,304600000.0
2007-12-05 21:04:00,2.2815,2.2815,2.2815,2.2815,34800000.0
2007-12-05 21:05:00,2.2815,2.2819,2.2815,2.2819,304300000.0
2007-12-05 21:06:00,2.2819,2.28195,2.2819,2.2819,69600000.0
2007-12-05 21:07:00,2.2819,2.282,2.2817,2.2818,227500000.0
2007-12-05 21:08:00,2.2818,2.2821,2.2816,2.282,369700000.0
2007-12-05 21:09:00,2.282,2.2821,2.2819,2.2821,139600000.0
2007-12-05 21:10:00,2.2821,2.2826,2.2819,2.2825,307300000.0
2007-12-05 21:11:00,2.2825,2.283,2.2824,2.2829,248000000.0
2007-12-05 21:12:00,2.2829,2.28395,2.2829,2.2838,513100000.0
2007-12-05 21:13:00,2.2838,2.2841,2.2833,2.28395,609700000.0
2007-12-05 21:14:00,2.2838,2.28455,2.2836,2.28365,452500000.0
2007-12-05 21:15:00,2.28365,2.2839,2.2835,2.2835,329800000.0
2007-12-05 21:16:00,2.2835,2.2848,2.2835,2.28405,598400000.0
2007-12-05 21:17:00,2.28405,2.28475,2.2838,2.2842,407700000.0
2007-12-05 21:18:00,2.2843,2.2853,2.28415,2.2851,610800000.0
2007-12-05 21:19:00,2.285,2.2852,2.28475,2.285,523200000.0
2007-12-05 21:20:00,2.285,2.2855,2.2847,2.28545,383200000.0
2007-12-05 21:21:00,2.2854,2.2855,2.2851,2.2852,354000000.0
2007-12-05 21:22:00,2.2853,2.2854,2.285,2.2852,266000000.0
2007-12-05 21:23:00,2.2853,2.2853,2.2849,2.285,184000000.0
2007-12-05 21:24:00,2.2851,2.2851,2.2831,2.2832,518900000.0
2007-12-05 21:25:00,2.2833,2.2842,2.2833,2.284,373900000.0
2007-12-05 21:26:00,2.2842,2.2848,2.2842,2.2845,328800000.0
2007-12-05 21:27:00,2.2845,2.2846,2.2842,2.28425,369600000.0
2007-12-05 21:28:00,2.28425,2.2845,2.28425,2.2844,568500000.0
2007-12-05 21:29:00,2.2844,2.2848,2.2843,2.2847,379100000.0
2007-12-05 21:30:00,2.2847,2.2849,2.28445,2.28465,518800000.0
2007-12-05 21:31:00,2.2847,2.2852,2.2843,2.2845,350700000.0
2007-12-05 21:32:00,2.2845,2.2847,2.2844,2.2844,164100000.0
2007-12-05 21:33:00,2.2845,2.2846,2.2844,2.2845,129400000.0
2007-12-05 21:34:00,2.2844,2.2846,2.2844,2.2845,188700000.0
2007-12-05 21:35:00,2.2845,2.2848,2.28415,2.2846,223100000.0
2007-12-05 21:36:00,2.2846,2.2846,2.28425,2.2845,285100000.0
2007-12-05 21:37:00,2.2845,2.2846,2.2843,2.2845,299900000.0
2007-12-05 21:38:00,2.2844,2.2844,2.2841,2.2842,381300000.0
2007-12-05 21:39:00,2.2842,2.2842,2.2837,2.2837,232400000.0
2007-12-05 21:40:00,2.2837,2.2837,2.2835,2.2835,440400000.0
2007-12-05 21:41:00,2.2835,2.2836,2.28315,2.28315,503900000.0
2007-12-05 21:42:00,2.28315,2.28325,2.28285,2.2829,709200000.0
2007-12-05 21:43:00,2.2829,2.2832,2.2829,2.2829,278000000.0
2007-12-05 21:44:00,2.2829,2.2829,2.2823,2.2823,288200000.0
2007-12-05 21:45:00,2.28235,2.2826,2.2823,2.2826,494400000.0
2007-12-05 21:46:00,2.2825,2.283,2.2825,2.283,227200000.0
2007-12-05 21:47:00,2.2827,2.2834,2.2827,2.283,447500000.0
2007-12-05 21:48:00,2.283,2.2833,2.2829,2.28315,478400000.0
2007-12-05 21:49:00,2.28315,2.2835,2.283,2.2831,382900000.0
2007-12-05 21:50:00,2.2831,2.2835,2.2831,2.2835,392000000.0
2007-12-05 21:51:00,2.2835,2.2835,2.283,2.283,529000000.0
2007-12-05 21:52:00,2.283,2.283,2.2827,2.2827,442800000.0
2007-12-05 21:53:00,2.2827,2.28275,2.2826,2.2827,360800000.0
2007-12-05 21:54:00,2.2827,2.2828,2.2826,2.2827,586800000.0
2007-12-05 21:55:00,2.2827,2.2829,2.2819,2.2822,479600000.0
2007-12-05 21:56:00,2.2822,2.2827,2.282,2.2825,621400000.0
2007-12-05 21:57:00,2.2825,2.2826,2.2819,2.2819,372900000.0
2007-12-05 21:58:00,2.2819,2.2821,2.2812,2.2816,766900000.0
2007-12-05 21:59:00,2.2816,2.2819,2.2812,2.2813,488500000.0
2007-12-05 22:00:00,2.2813,2.2816,2.2807,2.2809,519400000.0
2007-12-05 22:01:00,2.2808,2.2811,2.2804,2.281,343600000.0
2007-12-05 22:02:00,2.281,2.2813,2.2808,2.2811,285600000.0
2007-12-05 22:03:00,2.2811,2.2816,2.28105,2.2816,332200000.0
2007-12-05 22:04:00,2.2816,2.2816,2.28105,2.2812,260200000.0
2007-12-05 22:05:00,2.2812,2.28135,2.28095,2.28135,344600000.0
2007-12-05 22:06:00,2.28125,2.2814,2.2812,2.2814,113700000.0
2007-12-05 22:07:00,2.28135,2.2816,2.2813,2.2816,202100000.0
2007-12-05 22:08:00,2.28155,2.282,2.28155,2.2818,257200000.0
2007-12-05 22:09:00,2.2818,2.2822,2.2818,2.28205,136000000.0
2007-12-05 22:10:00,2.28205,2.2824,2.28205,2.2823,252500000.0
2007-12-05 22:11:00,2.2823,2.2824,2.2822,2.2823,206000000.0
2007-12-05 22:12:00,2.2823,2.28285,2.2823,2.2827,174300000.0
2007-12-05 22:13:00,2.2827,2.2829,2.2826,2.2826,263200000.0
2007-12-05 22:14:00,2.28265,2.2828,2.28245,2.28275,227700000.0
2007-12-05 22:15:00,2.2828,2.28295,2.2828,2.2829,165200000.0
2007-12-05 22:16:00,2.28295,2.2831,2.2829,2.283,96000000.0
2007-12-05 22:17:00,2.283,2.2831,2.2829,2.2831,138500000.0
2007-12-05 22:18:00,2.2831,2.2831,2.2827,2.2827,131900000.0
2007-12-05 22:19:00,2.2827,2.2827,2.2824,2.2826,190300000.0
2007-12-05 22:20:00,2.2826,2.2829,2.2826,2.2828,224600000.0
2007-12-05 22:21:00,2.2828,2.2829,2.28275,2.2828,89600000.0
2007-12-05 22:22:00,2.2828,2.283,2.2827,2.2829,422900000.0
2007-12-05 22:23:00,2.2829,2.28315,2.2828,2.2831,297500000.0
2007-12-05 22:24:00,2.2831,2.2837,2.28305,2.2833,516900001.0
2007-12-05 22:25:00,2.2834,2.2837,2.28325,2.2837,238300000.0
2007-12-05 22:26:00,2.2837,2.2841,2.2832,2.2833,257200000.0
2007-12-05 22:27:00,2.2833,2.28335,2.28305,2.2831,536200000.0
2007-12-05 22:28:00,2.2831,2.28355,2.2831,2.2835,151400000.0
2007-12-05 22:29:00,2.2835,2.28355,2.28345,2.28345,345650000.0
2007-12-05 22:30:00,2.28345,2.28345,2.28345,2.28345,110400000.0
2007-12-05 22:31:00,2.28345,2.28345,2.2832,2.28345,157700000.0
2007-12-05 22:32:00,2.28345,2.28365,2.28325,2.2833,233000000.0
2007-12-05 22:33:00,2.2833,2.28345,2.28325,2.2834,138200000.0
2007-12-05 22:34:00,2.2834,2.28395,2.2834,2.28395,272600000.0
2007-12-05 22:35:00,2.28395,2.28405,2.28385,2.28405,147300000.0
2007-12-05 22:36:00,2.28405,2.28415,2.2838,2.28405,283100000.0
2007-12-05 22:37:00,2.2841,2.28435,2.28405,2.28425,232200000.0
2007-12-05 22:38:00,2.28425,2.28425,2.284,2.28425,90700000.0
2007-12-05 22:39:00,2.28425,2.2848,2.28425,2.28455,166400000.0
2007-12-05 22:40:00,2.28455,2.2851,2.2839,2.28465,348300000.0
2007-12-05 22:41:00,2.28465,2.2849,2.28435,2.28465,488900000.0
2007-12-05 22:42:00,2.28465,2.2851,2.2844,2.2851,185000000.0
2007-12-05 22:43:00,2.2851,2.28565,2.2851,2.28545,501700000.0
2007-12-05 22:44:00,2.28545,2.2857,2.285,2.2857,468500000.0
2007-12-05 22:45:00,2.2857,2.2857,2.2849,2.28545,403828990.0
2007-12-05 22:46:00,2.2854,2.28545,2.28505,2.28525,569300001.0
2007-12-05 22:47:00,2.28525,2.28575,2.28525,2.2855,368200000.0
2007-12-05 22:48:00,2.2856,2.28625,2.2855,2.28625,657400000.0
2007-12-05 22:49:00,2.2862,2.28625,2.2857,2.28595,643800000.0
2007-12-05 22:50:00,2.28595,2.28615,2.2858,2.286,576699998.0
2007-12-05 22:51:00,2.286,2.28625,2.28595,2.28605,217600000.0
2007-12-05 22:52:00,2.28605,2.2863,2.28605,2.2861,142300000.0
2007-12-05 22:53:00,2.2861,2.2861,2.286,2.2861,108300000.0
2007-12-05 22:54:00,2.2861,2.2862,2.28575,2.28575,484000000.0
2007-12-05 22:55:00,2.28575,2.2861,2.2856,2.28595,478600000.0
2007-12-05 22:56:00,2.2858,2.2859,2.28535,2.28545,402700000.0
2007-12-05 22:57:00,2.2855,2.2855,2.2845,2.28455,441500000.0
2007-12-05 22:58:00,2.28455,2.28475,2.28415,2.28435,681799995.0
2007-12-05 22:59:00,2.28435,2.2847,2.28365,2.28375,489800000.0
2007-12-05 23:00:00,2.28375,2.28385,2.28305,2.28315,386000000.0
2007-12-05 23:01:00,2.28325,2.28355,2.28245,2.28305,527600000.0
2007-12-05 23:02:00,2.28305,2.2842,2.2828,2.2837,490700000.0
2007-12-05 23:03:00,2.2837,2.28445,2.2837,2.2843,519600000.0
2007-12-05 23:04:00,2.2843,2.28495,2.2841,2.2844,608200000.0
2007-12-05 23:05:00,2.2844,2.2846,2.28425,2.28455,347600000.0
2007-12-05 23:06:00,2.2846,2.2849,2.28445,2.2848,243100000.0
2007-12-05 23:07:00,2.2848,2.28515,2.2846,2.28495,404145695.0
2007-12-05 23:08:00,2.28495,2.28545,2.2849,2.285,762899995.0
2007-12-05 23:09:00,2.28495,2.28505,2.28495,2.28495,243200000.0
2007-12-05 23:10:00,2.28505,2.28505,2.28455,2.28475,366600000.0
2007-12-05 23:11:00,2.28475,2.28475,2.2842,2.2847,336200000.0
2007-12-05 23:12:00,2.2847,2.285,2.2847,2.28475,396300000.0
2007-12-05 23:13:00,2.28475,2.28475,2.2844,2.28455,500300000.0
2007-12-05 23:14:00,2.28465,2.2848,2.28455,2.2848,228700000.0
2007-12-05 23:15:00,2.2848,2.2848,2.2844,2.2844,219200000.0
2007-12-05 23:16:00,2.2844,2.2844,2.28375,2.28375,290000000.0
2007-12-05 23:17:00,2.2838,2.2842,2.2838,2.2838,101700000.0
2007-12-05 23:18:00,2.2838,2.2842,2.2838,2.2841,253600000.0
2007-12-05 23:19:00,2.2841,2.2842,2.28385,2.2839,354100000.0
2007-12-05 23:20:00,2.2839,2.2845,2.2836,2.2838,302600000.0
2007-12-05 23:21:00,2.2838,2.285,2.2838,2.2846,327200000.0
2007-12-05 23:22:00,2.2846,2.2846,2.28405,2.28415,179000000.0
2007-12-05 23:23:00,2.28415,2.285,2.2839,2.2848,296800000.0
2007-12-05 23:24:00,2.2848,2.2853,2.28475,2.28515,220600000.0
2007-12-05 23:25:00,2.2851,2.28535,2.2844,2.2851,389800000.0
2007-12-05 23:26:00,2.2851,2.28515,2.2849,2.285,116800000.0
2007-12-05 23:27:00,2.285,2.28555,2.285,2.28545,211000000.0
2007-12-05 23:28:00,2.28545,2.286,2.28545,2.2857,426700000.0
2007-12-05 23:29:00,2.2857,2.28605,2.2857,2.28605,582700000.0
2007-12-05 23:30:00,2.28605,2.2864,2.28595,2.28615,274800000.0
2007-12-05 23:31:00,2.2861,2.2863,2.2859,2.28605,252400000.0
2007-12-05 23:32:00,2.28605,2.28615,2.28545,2.28555,211354334.0
2007-12-05 23:33:00,2.28555,2.28565,2.2852,2.2852,348600000.0
2007-12-05 23:34:00,2.2852,2.2854,2.2851,2.2854,197300000.0
2007-12-05 23:35:00,2.2855,2.28565,2.2853,2.28555,229700000.0
2007-12-05 23:36:00,2.28555,2.28555,2.28515,2.28535,454800004.0
2007-12-05 23:37:00,2.2853,2.28535,2.28435,2.28435,225700000.0
2007-12-05 23:38:00,2.28435,2.28465,2.28435,2.28435,252000000.0
2007-12-05 23:39:00,2.28435,2.28475,2.28385,2.2839,281800000.0
2007-12-05 23:40:00,2.2839,2.28435,2.28385,2.2842,172800000.0
2007-12-05 23:41:00,2.28415,2.28415,2.28355,2.2841,440800000.0
2007-12-05 23:42:00,2.2841,2.28415,2.2838,2.28415,271900000.0
2007-12-05 23:43:00,2.2841,2.2846,2.28395,2.2846,179100000.0
2007-12-05 23:44:00,2.2846,2.2847,2.2846,2.2846,131200000.0
2007-12-05 23:45:00,2.28455,2.2847,2.28455,2.2847,34100000.0
2007-12-05 23:46:00,2.28455,2.28485,2.28455,2.28485,314100000.0
2007-12-05 23:47:00,2.28485,2.28485,2.2847,2.2847,94700000.0
2007-12-05 23:48:00,2.2847,2.2853,2.2846,2.2853,291400000.0
2007-12-05 23:49:00,2.2853,2.2853,2.2848,2.2848,208000000.0
2007-12-05 23:50:00,2.2848,2.28505,2.2844,2.2846,467100000.0
2007-12-05 23:51:00,2.2846,2.2847,2.28435,2.28435,132000000.0
2007-12-05 23:52:00,2.28435,2.2844,2.284,2.28405,220400000.0
2007-12-05 23:53:00,2.284,2.2843,2.284,2.2843,240400000.0
2007-12-05 23:54:00,2.2843,2.28465,2.2843,2.2844,123800000.0
2007-12-05 23:55:00,2.2844,2.28445,2.2844,2.2844,60800000.0
2007-12-05 23:56:00,2.2844,2.28465,2.2842,2.28465,121600000.0
2007-12-05 23:57:00,2.28465,2.28495,2.2843,2.2843,105200000.0
2007-12-05 23:58:00,2.2844,2.28515,2.28415,2.28455,185900000.0
2007-12-05 23:59:00,2.28455,2.28455,2.2837,2.2837,69700000.0
2007-12-06 00:00:00,2.2839,2.28445,2.2837,2.28405,117000000.0
2007-12-06 00:01:00,2.28405,2.2851,2.28405,2.285,316000000.0
2007-12-06 00:02:00,2.285,2.2851,2.2844,2.28485,341900000.0
2007-12-06 00:03:00,2.28455,2.28565,2.28455,2.28505,245700000.0
2007-12-06 00:04:00,2.28525,2.2854,2.28435,2.28435,137600000.0
2007-12-06 00:05:00,2.28435,2.28435,2.2841,2.2841,91800000.0
2007-12-06 00:06:00,2.28435,2.28455,2.28435,2.2844,109500000.0
2007-12-06 00:07:00,2.28455,2.28465,2.2843,2.28465,65900000.0
2007-12-06 00:08:00,2.28419,2.28444,2.28386,2.28394,567200000.0
2007-12-06 00:09:00,2.2843,2.28495,2.2843,2.28475,114300000.0
2007-12-06 00:10:00,2.28475,2.28505,2.2841,2.2845,216200000.0
2007-12-06 00:11:00,2.28505,2.28525,2.2843,2.28445,90200000.0
2007-12-06 00:12:00,2.28435,2.28475,2.28415,2.28415,151800000.0
2007-12-06 00:13:00,2.28415,2.28455,2.28385,2.28425,96800000.0
2007-12-06 00:14:00,2.28425,2.28435,2.284,2.28435,83400000.0
2007-12-06 00:15:00,2.28435,2.28485,2.2843,2.28485,114200000.0
2007-12-06 00:16:00,2.28485,2.28485,2.2841,2.2846,442400000.0
2007-12-06 00:17:00,2.2846,2.2848,2.2846,2.2848,63200000.0
2007-12-06 00:18:00,2.2848,2.28515,2.28455,2.28505,125600000.0
2007-12-06 00:19:00,2.28505,2.28505,2.2846,2.2847,30400000.0
2007-12-06 00:20:00,2.2847,2.2854,2.28445,2.285,84800000.0
2007-12-06 00:21:00,2.285,2.28535,2.285,2.28535,67200000.0
2007-12-06 00:22:00,2.28535,2.28535,2.28505,2.28505,48800000.0
2007-12-06 00:23:00,2.2851,2.2854,2.2851,2.2854,44800000.0
2007-12-06 00:24:00,2.28495,2.2859,2.28495,2.2859,80200000.0
2007-12-06 00:25:00,2.2859,2.2859,2.28485,2.28525,199500000.0
2007-12-06 00:26:00,2.28575,2.2859,2.2854,2.28585,69000000.0
2007-12-06 00:27:00,2.2861,2.28625,2.28575,2.28575,169900000.0
2007-12-06 00:28:00,2.28575,2.28625,2.2851,2.28625,53100000.0
2007-12-06 00:29:00,2.28625,2.28635,2.28575,2.28575,71200000.0
2007-12-06 00:30:00,2.28575,2.28605,2.28555,2.28585,85800000.0
2007-12-06 00:31:00,2.28585,2.28635,2.28585,2.28595,210200000.0
2007-12-06 00:32:00,2.2862,2.2865,2.2862,2.2863,119800000.0
2007-12-06 00:33:00,2.2863,2.2863,2.28595,2.2862,63300000.0
2007-12-06 00:34:00,2.2862,2.2867,2.2862,2.2866,159200000.0
2007-12-06 00:35:00,2.2866,2.2866,2.28635,2.2865,70400000.0
2007-12-06 00:36:00,2.2865,2.2866,2.28635,2.2865,91200000.0
2007-12-06 00:37:00,2.2865,2.2866,2.2864,2.2864,86400000.0
2007-12-06 00:38:00,2.2864,2.28685,2.28635,2.28655,524300000.0
2007-12-06 00:39:00,2.28655,2.28715,2.28645,2.28705,517100000.0
2007-12-06 00:40:00,2.28705,2.28725,2.2869,2.287,35200000.0
2007-12-06 00:41:00,2.287,2.2877,2.287,2.28765,143200000.0
2007-12-06 00:42:00,2.28765,2.28785,2.28755,2.28785,435200000.0
2007-12-06 00:43:00,2.28785,2.28805,2.28755,2.28765,324000000.0
2007-12-06 00:44:00,2.28785,2.28805,2.28745,2.28755,254000000.0
2007-12-06 00:45:00,2.28755,2.28785,2.28725,2.28735,190000000.0
2007-12-06 00:46:00,2.28725,2.28725,2.28685,2.28685,140000000.0
2007-12-06 00:47:00,2.28705,2.28725,2.28685,2.28695,258400000.0
2007-12-06 00:48:00,2.28695,2.2872,2.28695,2.28695,92000000.0
2007-12-06 00:49:00,2.28705,2.28705,2.28645,2.28665,118400000.0
2007-12-06 00:50:00,2.28665,2.28675,2.28655,2.28665,61600000.0
2007-12-06 00:51:00,2.28665,2.28675,2.28635,2.28655,222900000.0
2007-12-06 00:52:00,2.28655,2.28665,2.28635,2.28655,230400000.0
2007-12-06 00:53:00,2.28655,2.28735,2.2865,2.28715,235800000.0
2007-12-06 00:54:00,2.28715,2.28715,2.28665,2.28705,442600000.0
2007-12-06 00:55:00,2.28715,2.28715,2.28685,2.28715,941500000.0
2007-12-06 00:56:00,2.28715,2.2872,2.28685,2.2869,233000000.0
2007-12-06 00:57:00,2.28705,2.28735,2.2869,2.28735,165100000.0
2007-12-06 00:58:00,2.28735,2.28745,2.28725,2.28745,92200000.0
2007-12-06 00:59:00,2.28745,2.28745,2.2871,2.28735,42600000.0
2007-12-06 01:00:00,2.28735,2.28735,2.28735,2.28735,56800000.0
2007-12-06 01:01:00,2.28735,2.2876,2.28735,2.2876,357700000.0
2007-12-06 01:02:00,2.2876,2.28775,2.28705,2.28705,273600000.0
2007-12-06 01:03:00,2.2871,2.28715,2.28665,2.28695,220100000.0
2007-12-06 01:04:00,2.28695,2.28695,2.28645,2.28645,199900000.0
2007-12-06 01:05:00,2.28645,2.28645,2.28635,2.28645,208900000.0
2007-12-06 01:06:00,2.28645,2.287,2.28625,2.28695,374900000.0
2007-12-06 01:07:00,2.28695,2.28695,2.28665,2.28665,264000000.0
2007-12-06 01:08:00,2.28665,2.2869,2.2866,2.28675,79800000.0
2007-12-06 01:09:00,2.28675,2.2869,2.28665,2.28675,145600000.0
2007-12-06 01:10:00,2.28675,2.28675,2.28665,2.28665,92300000.0
2007-12-06 01:11:00,2.2864,2.28675,2.2864,2.2866,18000000.0
2007-12-06 01:12:00,2.2865,2.2867,2.2865,2.2867,38800000.0
2007-12-06 01:13:00,2.2866,2.28665,2.28635,2.28645,124800000.0
2007-12-06 01:14:00,2.28645,2.28665,2.28645,2.28665,132800000.0
2007-12-06 01:15:00,2.2866,2.28755,2.28655,2.287,602100000.0
2007-12-06 01:16:00,2.287,2.28705,2.2869,2.2869,40000000.0
2007-12-06 01:17:00,2.2869,2.2871,2.28675,2.2871,405000000.0
2007-12-06 01:18:00,2.2871,2.2871,2.28705,2.28705,68800000.0
2007-12-06 01:19:00,2.28705,2.28715,2.28695,2.28715,50400000.0
2007-12-06 01:20:00,2.28715,2.28745,2.28715,2.28745,78200000.0
2007-12-06 01:21:00,2.28745,2.28755,2.28705,2.28705,95200000.0
2007-12-06 01:22:00,2.28705,2.28715,2.2869,2.28715,181200000.0
2007-12-06 01:23:00,2.28705,2.28725,2.2868,2.2871,247100000.0
2007-12-06 01:24:00,2.28725,2.2873,2.28695,2.28695,164000000.0
2007-12-06 01:25:00,2.28695,2.28725,2.28665,2.28715,502700000.0
2007-12-06 01:26:00,2.2871,2.28725,2.2865,2.28715,466400000.0
2007-12-06 01:27:00,2.28725,2.2873,2.28705,2.28705,227300000.0
2007-12-06 01:28:00,2.28705,2.28795,2.28705,2.28795,776700000.0
2007-12-06 01:29:00,2.28795,2.28805,2.28755,2.28795,533500000.0
2007-12-06 01:30:00,2.28795,2.28795,2.28785,2.28795,235200000.0
2007-12-06 01:31:00,2.288,2.288,2.28765,2.28765,76000000.0
2007-12-06 01:32:00,2.28765,2.28775,2.28755,2.28775,79200000.0
2007-12-06 01:33:00,2.2878,2.28785,2.2878,2.28785,50400000.0
2007-12-06 01:34:00,2.28785,2.2879,2.2877,2.28785,309400000.0
2007-12-06 01:35:00,2.28795,2.2882,2.28785,2.2879,170900000.0
2007-12-06 01:36:00,2.2879,2.2881,2.28785,2.28805,177600000.0
2007-12-06 01:37:00,2.28805,2.2883,2.28785,2.288,279700000.0
2007-12-06 01:38:00,2.288,2.2882,2.2879,2.2879,152900000.0
2007-12-06 01:39:00,2.2879,2.28795,2.28765,2.28785,345300000.0
2007-12-06 01:40:00,2.28785,2.2879,2.2877,2.28785,58400000.0
2007-12-06 01:41:00,2.28785,2.28785,2.28755,2.28755,54000000.0
2007-12-06 01:42:00,2.2878,2.28795,2.28755,2.28775,198100000.0
2007-12-06 01:43:00,2.28775,2.28795,2.28775,2.2879,206500000.0
2007-12-06 01:44:00,2.2879,2.28795,2.28735,2.2876,480600000.0
2007-12-06 01:45:00,2.28755,2.28785,2.28735,2.28785,273800000.0
2007-12-06 01:46:00,2.28785,2.28795,2.28745,2.28755,178400000.0
2007-12-06 01:47:00,2.28745,2.28835,2.28725,2.2878,433900000.0
2007-12-06 01:48:00,2.28795,2.28805,2.2878,2.28805,110400000.0
2007-12-06 01:49:00,2.28805,2.28805,2.2878,2.2878,92000000.0
2007-12-06 01:50:00,2.2878,2.28785,2.28765,2.28765,160800000.0
2007-12-06 01:51:00,2.28755,2.28765,2.28725,2.28755,28200000.0
2007-12-06 01:52:00,2.28755,2.28765,2.28755,2.28755,37100000.0
2007-12-06 01:53:00,2.28765,2.28785,2.28755,2.2877,264700000.0
2007-12-06 01:54:00,2.2877,2.2881,2.28755,2.2881,290100000.0
2007-12-06 01:55:00,2.2881,2.28825,2.28785,2.28825,259200000.0
2007-12-06 01:56:00,2.2883,2.2884,2.28735,2.28785,353600000.0
2007-12-06 01:57:00,2.28785,2.28805,2.28775,2.28805,193600000.0
2007-12-06 01:58:00,2.28805,2.28805,2.28735,2.2874,302000000.0
2007-12-06 01:59:00,2.2874,2.28785,2.28735,2.28785,364400000.0
2007-12-06 02:00:00,2.28785,2.28795,2.2874,2.28755,500200000.0
2007-12-06 02:01:00,2.28755,2.2878,2.28705,2.28725,370000000.0
2007-12-06 02:02:00,2.28725,2.2878,2.28725,2.28765,395900000.0
2007-12-06 02:03:00,2.28765,2.28775,2.28755,2.28765,204900000.0
2007-12-06 02:04:00,2.2876,2.2878,2.28705,2.28735,1068900001.0
2007-12-06 02:05:00,2.28745,2.28795,2.28735,2.28735,439700000.0
2007-12-06 02:06:00,2.28735,2.2879,2.28635,2.28675,767200000.0
2007-12-06 02:07:00,2.28675,2.2868,2.28645,2.28655,328800000.0
2007-12-06 02:08:00,2.28655,2.28725,2.28605,2.28615,579799999.0
2007-12-06 02:09:00,2.28615,2.28665,2.286,2.2865,462900000.0
2007-12-06 02:10:00,2.2865,2.28655,2.28625,2.28655,73600000.0
2007-12-06 02:11:00,2.28655,2.2866,2.2864,2.28655,164800000.0
2007-12-06 02:12:00,2.28655,2.28675,2.28655,2.28675,164700000.0
2007-12-06 02:13:00,2.28675,2.28705,2.2866,2.28685,173400000.0
2007-12-06 02:14:00,2.28685,2.28695,2.28675,2.28695,198500000.0
2007-12-06 02:15:00,2.2869,2.2869,2.2867,2.2867,48000000.0
2007-12-06 02:16:00,2.2869,2.2873,2.28645,2.28645,243600000.0
2007-12-06 02:17:00,2.28665,2.28695,2.28655,2.28695,400300000.0
2007-12-06 02:18:00,2.28695,2.28755,2.28695,2.28725,205600000.0
2007-12-06 02:19:00,2.28725,2.2873,2.28705,2.28715,181700000.0
2007-12-06 02:20:00,2.28715,2.28755,2.2871,2.28755,242400000.0
2007-12-06 02:21:00,2.28755,2.28805,2.28735,2.28795,209600000.0
2007-12-06 02:22:00,2.28795,2.2881,2.2877,2.2879,314600000.0
2007-12-06 02:23:00,2.2879,2.288,2.2878,2.2878,135600000.0
2007-12-06 02:24:00,2.2878,2.28785,2.28755,2.28765,161600000.0
2007-12-06 02:25:00,2.28785,2.28795,2.28735,2.28775,505900000.0
2007-12-06 02:26:00,2.28775,2.28775,2.28735,2.2874,130400000.0
2007-12-06 02:27:00,2.2874,2.28755,2.28725,2.2873,132000000.0
2007-12-06 02:28:00,2.2873,2.28755,2.2873,2.2875,112800000.0
2007-12-06 02:29:00,2.2875,2.28755,2.28715,2.2874,112700000.0
2007-12-06 02:30:00,2.2874,2.28765,2.28715,2.2873,341200000.0
2007-12-06 02:31:00,2.2873,2.2877,2.28715,2.2877,87900000.0
2007-12-06 02:32:00,2.2877,2.2877,2.28725,2.28725,170400000.0
2007-12-06 02:33:00,2.2873,2.2874,2.2873,2.2873,108800000.0
2007-12-06 02:34:00,2.2873,2.2873,2.2872,2.2872,97800000.0
2007-12-06 02:35:00,2.28715,2.28715,2.28635,2.28655,275800000.0
2007-12-06 02:36:00,2.28655,2.28695,2.28635,2.28685,420200000.0
2007-12-06 02:37:00,2.28685,2.287,2.28675,2.287,56800000.0
2007-12-06 02:38:00,2.2871,2.28725,2.287,2.28725,216000000.0
2007-12-06 02:39:00,2.28725,2.2873,2.2872,2.28725,70400000.0
2007-12-06 02:40:00,2.28725,2.2873,2.28705,2.28715,154400000.0
2007-12-06 02:41:00,2.28715,2.28765,2.28715,2.28735,208000000.0
2007-12-06 02:42:00,2.2874,2.2874,2.28735,2.28735,104000000.0
2007-12-06 02:43:00,2.28735,2.28735,2.28695,2.28735,112200000.0
2007-12-06 02:44:00,2.28735,2.28745,2.28695,2.28745,154700000.0
2007-12-06 02:45:00,2.28745,2.28775,2.2872,2.2872,279200000.0
2007-12-06 02:46:00,2.2872,2.2873,2.28695,2.28695,236000000.0
2007-12-06 02:47:00,2.28695,2.28745,2.28695,2.2874,201600000.0
2007-12-06 02:48:00,2.2874,2.28755,2.28715,2.28755,242800000.0
2007-12-06 02:49:00,2.28755,2.28755,2.28725,2.2874,233600000.0
2007-12-06 02:50:00,2.2874,2.2874,2.28715,2.2872,153900000.0
2007-12-06 02:51:00,2.2872,2.2873,2.2869,2.28725,217900000.0
2007-12-06 02:52:00,2.28725,2.28745,2.28705,2.2873,136500000.0
2007-12-06 02:53:00,2.28705,2.28745,2.28705,2.28735,236000000.0
2007-12-06 02:54:00,2.28745,2.28835,2.28745,2.28835,521900000.0
2007-12-06 02:55:00,2.28835,2.28835,2.28745,2.2876,265600000.0
2007-12-06 02:56:00,2.2876,2.28765,2.28695,2.28765,387200000.0
2007-12-06 02:57:00,2.28765,2.28765,2.28725,2.28725,216800000.0
2007-12-06 02:58:00,2.28725,2.28765,2.28675,2.28675,462400000.0
2007-12-06 02:59:00,2.28675,2.28745,2.28675,2.2873,270400000.0
2007-12-06 03:00:00,2.2873,2.28735,2.28685,2.28725,278400000.0
2007-12-06 03:01:00,2.28725,2.28735,2.28685,2.28725,282500000.0
2007-12-06 03:02:00,2.28725,2.28775,2.28725,2.2877,230000000.0
2007-12-06 03:03:00,2.2877,2.2877,2.2874,2.28765,182700000.0
2007-12-06 03:04:00,2.28765,2.28825,2.28755,2.28815,215400000.0
2007-12-06 03:05:00,2.28825,2.28865,2.28785,2.28805,367200000.0
2007-12-06 03:06:00,2.28805,2.28865,2.28805,2.28835,203600000.0
2007-12-06 03:07:00,2.28835,2.28875,2.28835,2.28855,284000000.0
2007-12-06 03:08:00,2.28855,2.28865,2.28825,2.2884,218100000.0
2007-12-06 03:09:00,2.28835,2.28855,2.28815,2.28815,78500000.0
2007-12-06 03:10:00,2.28815,2.28885,2.28815,2.28865,237700000.0
2007-12-06 03:11:00,2.28865,2.28915,2.28845,2.28915,315600000.0
2007-12-06 03:12:00,2.28915,2.28945,2.28895,2.28945,136000000.0
2007-12-06 03:13:00,2.28945,2.28975,2.28945,2.28955,112000000.0
2007-12-06 03:14:00,2.28955,2.28955,2.28905,2.28925,429800000.0
2007-12-06 03:15:00,2.28925,2.28945,2.28925,2.28935,197300000.0
2007-12-06 03:16:00,2.2894,2.2895,2.2893,2.2895,114900000.0
2007-12-06 03:17:00,2.2895,2.28975,2.28935,2.28955,202500000.0
2007-12-06 03:18:00,2.2896,2.29025,2.28955,2.28995,183900000.0
2007-12-06 03:19:00,2.29005,2.29005,2.28925,2.28975,211400000.0
2007-12-06 03:20:00,2.28965,2.29035,2.28965,2.29035,299000000.0
2007-12-06 03:21:00,2.29035,2.29145,2.29035,2.29085,344400000.0
2007-12-06 03:22:00,2.29085,2.29085,2.29005,2.29005,370500000.0
2007-12-06 03:23:00,2.29005,2.29045,2.28975,2.28995,648100000.0
2007-12-06 03:24:00,2.28995,2.29025,2.28965,2.29025,323800000.0
2007-12-06 03:25:00,2.29015,2.2902,2.2898,2.2902,337800000.0
2007-12-06 03:26:00,2.2902,2.29035,2.29015,2.29035,232800000.0
2007-12-06 03:27:00,2.2904,2.2904,2.28985,2.2902,197600000.0
2007-12-06 03:28:00,2.2902,2.29025,2.2899,2.29005,229700000.0
2007-12-06 03:29:00,2.29005,2.2901,2.28985,2.28985,231200000.0
2007-12-06 03:30:00,2.2898,2.28995,2.28915,2.28965,498900000.0
2007-12-06 03:31:00,2.28965,2.28965,2.28925,2.2893,437600000.0
2007-12-06 03:32:00,2.2893,2.28945,2.28885,2.28895,547000000.0
2007-12-06 03:33:00,2.28905,2.28955,2.2887,2.28905,408200000.0
2007-12-06 03:34:00,2.2891,2.28935,2.28885,2.2889,354300000.0
2007-12-06 03:35:00,2.28885,2.28965,2.28885,2.28925,461700000.0
2007-12-06 03:36:00,2.28925,2.28955,2.28925,2.28935,229100000.0
2007-12-06 03:37:00,2.28935,2.28955,2.28935,2.28955,372900000.0
2007-12-06 03:38:00,2.28955,2.29015,2.28955,2.28965,258400000.0
2007-12-06 03:39:00,2.28965,2.28985,2.2894,2.28955,372700000.0
2007-12-06 03:40:00,2.28955,2.2897,2.28945,2.28955,240000000.0
2007-12-06 03:41:00,2.28955,2.28965,2.2889,2.28895,277800000.0
2007-12-06 03:42:00,2.28895,2.2898,2.2889,2.2897,308800000.0
2007-12-06 03:43:00,2.2897,2.2897,2.28925,2.28965,302100000.0
2007-12-06 03:44:00,2.28965,2.28965,2.28925,2.2894,323300000.0
2007-12-06 03:45:00,2.2894,2.2894,2.28925,2.28925,165400000.0
2007-12-06 03:46:00,2.28925,2.28935,2.28915,2.28935,188800000.0
2007-12-06 03:47:00,2.28935,2.2894,2.2889,2.2889,91800000.0
2007-12-06 03:48:00,2.28915,2.28935,2.28905,2.2893,161800000.0
2007-12-06 03:49:00,2.28935,2.28945,2.2893,2.2893,262400000.0
2007-12-06 03:50:00,2.28935,2.2896,2.28915,2.28925,229800000.0
2007-12-06 03:51:00,2.28925,2.28955,2.28895,2.28905,539200000.0
2007-12-06 03:52:00,2.28905,2.28915,2.28875,2.289,452500000.0
2007-12-06 03:53:00,2.289,2.2893,2.28885,2.28915,398400000.0
2007-12-06 03:54:00,2.28915,2.28915,2.28895,2.28905,200800000.0
2007-12-06 03:55:00,2.289,2.28905,2.28895,2.289,208000000.0
2007-12-06 03:56:00,2.289,2.28915,2.289,2.2891,68000000.0
2007-12-06 03:57:00,2.2891,2.2891,2.28815,2.28865,298600000.0
2007-12-06 03:58:00,2.28855,2.2891,2.28855,2.28905,437300000.0
2007-12-06 03:59:00,2.28905,2.28905,2.28895,2.289,156800000.0
2007-12-06 04:00:00,2.289,2.28945,2.28895,2.28895,210100000.0
2007-12-06 04:01:00,2.289,2.2892,2.28895,2.28915,213000000.0
2007-12-06 04:02:00,2.28915,2.2895,2.28905,2.2892,410900000.0
2007-12-06 04:03:00,2.28915,2.2895,2.28895,2.28915,860900000.0
2007-12-06 04:04:00,2.28925,2.28965,2.28905,2.28965,354399999.0
2007-12-06 04:05:00,2.28965,2.28985,2.28955,2.28985,295200000.0
2007-12-06 04:06:00,2.28985,2.2902,2.28955,2.28965,324800000.0
2007-12-06 04:07:00,2.28975,2.29015,2.28955,2.28985,613400000.0
2007-12-06 04:08:00,2.29005,2.2906,2.28995,2.2904,772900005.0
2007-12-06 04:09:00,2.2904,2.29045,2.29025,2.29025,410200000.0
2007-12-06 04:10:00,2.29025,2.2909,2.28995,2.29005,439000000.0
2007-12-06 04:11:00,2.29005,2.29045,2.28995,2.29035,376800000.0
2007-12-06 04:12:00,2.29035,2.2908,2.2896,2.2896,372200000.0
2007-12-06 04:13:00,2.2896,2.2899,2.28935,2.28985,647700000.0
2007-12-06 04:14:00,2.28985,2.29025,2.28975,2.29015,304100000.0
2007-12-06 04:15:00,2.29015,2.29025,2.29005,2.29005,285600000.0
2007-12-06 04:16:00,2.29005,2.29015,2.28985,2.29005,316000000.0
2007-12-06 04:17:00,2.29005,2.29015,2.2896,2.28965,552800000.0
2007-12-06 04:18:00,2.28965,2.28995,2.28915,2.2893,447300000.0
2007-12-06 04:19:00,2.2893,2.28965,2.28925,2.28945,543200000.0
2007-12-06 04:20:00,2.28945,2.29005,2.28935,2.29005,511800000.0
2007-12-06 04:21:00,2.29005,2.29045,2.2899,2.28995,340800000.0
2007-12-06 04:22:00,2.28995,2.29015,2.2898,2.29015,170900000.0
2007-12-06 04:23:00,2.29015,2.29015,2.289,2.28905,570000000.0
2007-12-06 04:24:00,2.2892,2.28995,2.2892,2.28995,491400000.0
2007-12-06 04:25:00,2.28995,2.29015,2.2894,2.29005,922700000.0
2007-12-06 04:26:00,2.29005,2.29045,2.28985,2.29025,401600000.0
2007-12-06 04:27:00,2.29025,2.29055,2.2902,2.29055,315000000.0
2007-12-06 04:28:00,2.29055,2.29095,2.29035,2.29065,349600000.0
2007-12-06 04:29:00,2.29065,2.29105,2.29065,2.29105,761200000.0
2007-12-06 04:30:00,2.29105,2.29115,2.2907,2.29075,267900000.0
2007-12-06 04:31:00,2.29075,2.29105,2.29055,2.29065,127900000.0
2007-12-06 04:32:00,2.2907,2.29085,2.29035,2.29045,206300000.0
2007-12-06 04:33:00,2.29055,2.2906,2.29025,2.29045,239500000.0
2007-12-06 04:34:00,2.29085,2.29085,2.2906,2.2906,64800000.0
2007-12-06 04:35:00,2.29045,2.29075,2.29045,2.29075,117800000.0
2007-12-06 04:36:00,2.29075,2.29125,2.29075,2.2912,140800000.0
2007-12-06 04:37:00,2.29125,2.29135,2.29095,2.2913,117300000.0
2007-12-06 04:38:00,2.2913,2.2913,2.29085,2.2909,107800000.0
2007-12-06 04:39:00,2.2909,2.2909,2.29075,2.2909,51400000.0
2007-12-06 04:40:00,2.29075,2.29095,2.29065,2.2907,84600000.0
2007-12-06 04:41:00,2.2907,2.29125,2.29055,2.2908,237200000.0
2007-12-06 04:42:00,2.2908,2.29125,2.2907,2.2907,202600000.0
2007-12-06 04:43:00,2.2907,2.2908,2.29025,2.2903,344800000.0
2007-12-06 04:44:00,2.29025,2.29045,2.29015,2.29045,524099999.0
2007-12-06 04:45:00,2.2904,2.29045,2.28975,2.2901,352800000.0
2007-12-06 04:46:00,2.2901,2.2904,2.2901,2.2903,136200000.0
2007-12-06 04:47:00,2.2903,2.2904,2.29005,2.29005,177800000.0
2007-12-06 04:48:00,2.29005,2.2905,2.29005,2.2904,214400000.0
2007-12-06 04:49:00,2.2904,2.29045,2.29015,2.29025,168900000.0
2007-12-06 04:50:00,2.2903,2.2905,2.2903,2.2905,109600000.0
2007-12-06 04:51:00,2.2905,2.2905,2.2905,2.2905,38400000.0
2007-12-06 04:52:00,2.2905,2.2906,2.29025,2.2903,235600000.0
2007-12-06 04:53:00,2.2903,2.29145,2.29025,2.29145,518400000.0
2007-12-06 04:54:00,2.29145,2.29165,2.29115,2.2916,453500000.0
2007-12-06 04:55:00,2.2916,2.29165,2.2915,2.29165,103200000.0
2007-12-06 04:56:00,2.29165,2.29165,2.2909,2.29155,472800000.0
2007-12-06 04:57:00,2.29155,2.29155,2.2911,2.2911,160800000.0
2007-12-06 04:58:00,2.29115,2.29115,2.29075,2.29075,360000000.0
2007-12-06 04:59:00,2.29085,2.29095,2.29055,2.29065,290100000.0
2007-12-06 05:00:00,2.29065,2.2909,2.29055,2.29065,193500000.0
2007-12-06 05:01:00,2.29065,2.2907,2.2906,2.29065,84800000.0
2007-12-06 05:02:00,2.29075,2.2909,2.29045,2.29065,298400001.0
2007-12-06 05:03:00,2.29055,2.29085,2.29055,2.29055,465100000.0
2007-12-06 05:04:00,2.29055,2.29075,2.29055,2.29065,387400000.0
2007-12-06 05:05:00,2.29065,2.29085,2.2903,2.29065,233600000.0
2007-12-06 05:06:00,2.29065,2.29095,2.2905,2.29085,200800000.0
2007-12-06 05:07:00,2.29085,2.29095,2.29085,2.29085,71500000.0
2007-12-06 05:08:00,2.29085,2.2911,2.29075,2.29095,164800000.0
2007-12-06 05:09:00,2.29095,2.2911,2.29075,2.29095,104000000.0
2007-12-06 05:10:00,2.29095,2.29095,2.29075,2.29075,50400000.0
2007-12-06 05:11:00,2.29075,2.2908,2.2907,2.2908,23200000.0
2007-12-06 05:12:00,2.29075,2.2911,2.29055,2.29085,181100000.0
2007-12-06 05:13:00,2.29085,2.29135,2.29075,2.29115,93200000.0
2007-12-06 05:14:00,2.29115,2.29125,2.29095,2.291,43700000.0
2007-12-06 05:15:00,2.29115,2.29115,2.29075,2.2909,154100000.0
2007-12-06 05:16:00,2.2909,2.2909,2.29045,2.29045,152000000.0
2007-12-06 05:17:00,2.29045,2.29055,2.28955,2.28965,467500000.0
2007-12-06 05:18:00,2.28965,2.28975,2.28925,2.28925,319600000.0
2007-12-06 05:19:00,2.28935,2.2897,2.28935,2.2897,259800000.0
2007-12-06 05:20:00,2.2897,2.28975,2.2893,2.28935,315200000.0
2007-12-06 05:21:00,2.28935,2.2894,2.28915,2.2893,231200000.0
2007-12-06 05:22:00,2.2893,2.28935,2.28915,2.28915,71200000.0
2007-12-06 05:23:00,2.28915,2.2895,2.28915,2.28925,124800000.0
2007-12-06 05:24:00,2.28925,2.2893,2.2892,2.28925,96800000.0
2007-12-06 05:25:00,2.2892,2.28925,2.28915,2.2892,140800000.0
2007-12-06 05:26:00,2.2892,2.2895,2.2892,2.2895,124800000.0
2007-12-06 05:27:00,2.2895,2.28965,2.28935,2.28935,264800000.0
2007-12-06 05:28:00,2.28935,2.2896,2.28915,2.28945,236000000.0
2007-12-06 05:29:00,2.28945,2.28965,2.2891,2.28945,158500000.0
2007-12-06 05:30:00,2.28945,2.28965,2.28935,2.28935,101600000.0
2007-12-06 05:31:00,2.28935,2.28965,2.28905,2.2891,322400000.0
2007-12-06 05:32:00,2.28915,2.2893,2.28915,2.2893,143200000.0
2007-12-06 05:33:00,2.2893,2.2893,2.28925,2.28925,151200000.0
2007-12-06 05:34:00,2.28925,2.28935,2.28915,2.28935,112000000.0
2007-12-06 05:35:00,2.28935,2.28955,2.28915,2.2894,108400000.0
2007-12-06 05:36:00,2.2894,2.2894,2.28905,2.28915,168800000.0
2007-12-06 05:37:00,2.28915,2.28935,2.28905,2.28925,155700000.0
2007-12-06 05:38:00,2.28925,2.2897,2.2889,2.2889,425200000.0
2007-12-06 05:39:00,2.2889,2.2892,2.2887,2.28895,199200000.0
2007-12-06 05:40:00,2.28905,2.28945,2.28905,2.28925,127300000.0
2007-12-06 05:41:00,2.28925,2.28925,2.28925,2.28925,79400000.0
2007-12-06 05:42:00,2.28925,2.2893,2.28885,2.28895,174500000.0
2007-12-06 05:43:00,2.28895,2.28905,2.28875,2.28905,499200000.0
2007-12-06 05:44:00,2.28905,2.28915,2.28885,2.28885,299100000.0
2007-12-06 05:45:00,2.28885,2.28905,2.2887,2.28885,418000000.0
2007-12-06 05:46:00,2.28875,2.28905,2.28825,2.28825,655900000.0
2007-12-06 05:47:00,2.28825,2.2886,2.28825,2.28845,172900000.0
2007-12-06 05:48:00,2.28825,2.28885,2.2882,2.28885,163800000.0
2007-12-06 05:49:00,2.28885,2.28885,2.28845,2.28885,222500000.0
2007-12-06 05:50:00,2.28885,2.28905,2.28845,2.28855,386800000.0
2007-12-06 05:51:00,2.28865,2.28885,2.28855,2.28875,367000000.0
2007-12-06 05:52:00,2.28885,2.28895,2.28845,2.28855,676100000.0
2007-12-06 05:53:00,2.28855,2.28895,2.28845,2.28845,369000000.0
2007-12-06 05:54:00,2.28845,2.28875,2.28835,2.28845,436000000.0
2007-12-06 05:55:00,2.28845,2.2888,2.28845,2.2888,171200000.0
2007-12-06 05:56:00,2.2888,2.28885,2.28865,2.28885,310900000.0
2007-12-06 05:57:00,2.28885,2.28895,2.28865,2.2887,244000000.0
2007-12-06 05:58:00,2.28865,2.28915,2.28855,2.28885,273300000.0
2007-12-06 05:59:00,2.28865,2.28885,2.28855,2.28855,73400000.0
2007-12-06 06:00:00,2.28855,2.2888,2.28835,2.28845,216200000.0
2007-12-06 06:01:00,2.28845,2.2886,2.2883,2.2886,66900000.0
2007-12-06 06:02:00,2.2886,2.2886,2.28855,2.28855,120200000.0
2007-12-06 06:03:00,2.28865,2.28865,2.2884,2.28865,55400000.0
2007-12-06 06:04:00,2.28865,2.2887,2.28835,2.2886,85600000.0
2007-12-06 06:05:00,2.2886,2.28865,2.2882,2.28865,139800000.0
2007-12-06 06:06:00,2.28865,2.2887,2.2884,2.2884,46400000.0
2007-12-06 06:07:00,2.2886,2.2887,2.28835,2.28835,209100000.0
2007-12-06 06:08:00,2.28845,2.28845,2.2882,2.28845,60000000.0
2007-12-06 06:09:00,2.28845,2.28865,2.28835,2.28845,188800000.0
2007-12-06 06:10:00,2.2885,2.28855,2.28845,2.2885,92800000.0
2007-12-06 06:11:00,2.28835,2.2885,2.28825,2.28825,241200000.0
2007-12-06 06:12:00,2.28825,2.28845,2.28815,2.28845,328800000.0
2007-12-06 06:13:00,2.28845,2.28845,2.28835,2.28845,176800000.0
2007-12-06 06:14:00,2.28845,2.28865,2.28845,2.28855,225100000.0
2007-12-06 06:15:00,2.28855,2.28855,2.28855,2.28855,86400000.0
2007-12-06 06:16:00,2.2885,2.28885,2.28845,2.28875,160600000.0
2007-12-06 06:17:00,2.28875,2.2888,2.28845,2.28875,68000000.0
2007-12-06 06:18:00,2.28875,2.28875,2.28825,2.28855,124800000.0
2007-12-06 06:19:00,2.28855,2.28855,2.28815,2.28825,117600000.0
2007-12-06 06:20:00,2.28825,2.28835,2.28815,2.28835,170400000.0
2007-12-06 06:21:00,2.28835,2.28845,2.28815,2.28825,198500000.0
2007-12-06 06:22:00,2.28825,2.28825,2.28805,2.28805,12800000.0
2007-12-06 06:23:00,2.28805,2.2886,2.28805,2.2885,63200000.0
2007-12-06 06:24:00,2.2885,2.28885,2.28845,2.2888,199800000.0
2007-12-06 06:25:00,2.2888,2.2888,2.28845,2.2885,60000000.0
2007-12-06 06:26:00,2.28845,2.2885,2.28835,2.28835,72800000.0
2007-12-06 06:27:00,2.28835,2.2884,2.2881,2.2881,64000000.0
2007-12-06 06:28:00,2.2881,2.28825,2.288,2.28815,105600000.0
2007-12-06 06:29:00,2.28815,2.2882,2.28765,2.28785,160800000.0
2007-12-06 06:30:00,2.28785,2.2882,2.28755,2.2879,179300000.0
2007-12-06 06:31:00,2.2879,2.2879,2.28785,2.28785,21000000.0
2007-12-06 06:32:00,2.28785,2.2879,2.28775,2.28775,96700000.0
2007-12-06 06:33:00,2.28775,2.2878,2.2877,2.28775,42200000.0
2007-12-06 06:34:00,2.2878,2.2878,2.28745,2.28755,85900000.0
2007-12-06 06:35:00,2.28755,2.28775,2.28755,2.28775,131100000.0
2007-12-06 06:36:00,2.28735,2.28755,2.28725,2.2873,274300000.0
2007-12-06 06:37:00,2.2872,2.28745,2.28705,2.28725,182700000.0
2007-12-06 06:38:00,2.28725,2.28765,2.28705,2.2872,286100000.0
2007-12-06 06:39:00,2.2872,2.2872,2.28675,2.2868,135200000.0
2007-12-06 06:40:00,2.2868,2.28685,2.2867,2.2867,154800000.0
2007-12-06 06:41:00,2.2867,2.2867,2.28655,2.28665,240800000.0
2007-12-06 06:42:00,2.28665,2.28675,2.2866,2.28665,132000000.0
2007-12-06 06:43:00,2.28665,2.28685,2.28625,2.28655,588100000.0
2007-12-06 06:44:00,2.28655,2.28675,2.28635,2.2866,395500000.0
2007-12-06 06:45:00,2.2866,2.28685,2.2865,2.2868,178400000.0
2007-12-06 06:46:00,2.2868,2.28705,2.28675,2.28705,417900000.0
2007-12-06 06:47:00,2.28705,2.28715,2.28685,2.28715,561300000.0
2007-12-06 06:48:00,2.28715,2.28755,2.28695,2.2871,388800000.0
2007-12-06 06:49:00,2.28715,2.28715,2.287,2.28705,160000000.0
2007-12-06 06:50:00,2.28705,2.28715,2.28685,2.28705,296400000.0
2007-12-06 06:51:00,2.28705,2.28735,2.287,2.28735,443800000.0
2007-12-06 06:52:00,2.28715,2.2876,2.28705,2.28745,370800000.0
2007-12-06 06:53:00,2.28745,2.28805,2.28745,2.28775,196800000.0
2007-12-06 06:54:00,2.28775,2.28785,2.28755,2.28785,56200000.0
2007-12-06 06:55:00,2.28785,2.28785,2.28745,2.2877,174700000.0
2007-12-06 06:56:00,2.2877,2.28775,2.28765,2.28775,116000000.0
2007-12-06 06:57:00,2.28765,2.288,2.28765,2.28785,276300000.0
2007-12-06 06:58:00,2.2879,2.2886,2.28765,2.28795,510100000.0
2007-12-06 06:59:00,2.2883,2.28895,2.28815,2.28875,399299998.0
2007-12-06 07:00:00,2.28875,2.2889,2.28865,2.2888,148800000.0
2007-12-06 07:01:00,2.2888,2.28885,2.2888,2.2888,76800000.0
2007-12-06 07:02:00,2.2888,2.2889,2.28865,2.28865,176600000.0
2007-12-06 07:03:00,2.28865,2.28895,2.28865,2.28895,391400000.0
2007-12-06 07:04:00,2.28895,2.28895,2.2885,2.28855,154900000.0
2007-12-06 07:05:00,2.2886,2.28875,2.28855,2.28855,171200000.0
2007-12-06 07:06:00,2.28865,2.28865,2.28815,2.28855,332800000.0
2007-12-06 07:07:00,2.28845,2.28905,2.28845,2.289,312600000.0
2007-12-06 07:08:00,2.289,2.289,2.28855,2.28885,203600000.0
2007-12-06 07:09:00,2.28885,2.28885,2.28815,2.28825,288100000.0
2007-12-06 07:10:00,2.28825,2.28825,2.28805,2.28815,260400000.0
2007-12-06 07:11:00,2.28815,2.28815,2.28755,2.28795,297200000.0
2007-12-06 07:12:00,2.2879,2.28795,2.28775,2.28775,252000000.0
2007-12-06 07:13:00,2.28765,2.28795,2.28745,2.28785,298800000.0
2007-12-06 07:14:00,2.28785,2.2883,2.28755,2.28765,540300000.0
2007-12-06 07:15:00,2.28765,2.2881,2.2875,2.2879,276800000.0
2007-12-06 07:16:00,2.2879,2.2881,2.28745,2.28745,234100000.0
2007-12-06 07:17:00,2.2878,2.2881,2.28745,2.28805,172400000.0
2007-12-06 07:18:00,2.2878,2.2881,2.2876,2.2876,148000000.0
2007-12-06 07:19:00,2.2876,2.2881,2.2876,2.28795,135100000.0
2007-12-06 07:20:00,2.28795,2.28815,2.28745,2.28745,239800000.0
2007-12-06 07:21:00,2.28745,2.28785,2.28735,2.2877,419200000.0
2007-12-06 07:22:00,2.2877,2.28795,2.28745,2.28785,328600000.0
2007-12-06 07:23:00,2.28785,2.28805,2.2878,2.28795,228000000.0
2007-12-06 07:24:00,2.28775,2.28815,2.28745,2.28765,408800000.0
2007-12-06 07:25:00,2.28765,2.28775,2.28745,2.28755,197400000.0
2007-12-06 07:26:00,2.28765,2.28765,2.28745,2.28755,170200000.0
2007-12-06 07:27:00,2.28745,2.28755,2.28635,2.28665,300200000.0
2007-12-06 07:28:00,2.2871,2.28755,2.28665,2.28715,220100000.0
2007-12-06 07:29:00,2.28715,2.2873,2.28705,2.2873,156100000.0
2007-12-06 07:30:00,2.2873,2.28775,2.28695,2.28735,301800000.0
2007-12-06 07:31:00,2.28735,2.28755,2.2873,2.28755,118400000.0
2007-12-06 07:32:00,2.28755,2.28765,2.28705,2.28715,217700000.0
2007-12-06 07:33:00,2.28715,2.2872,2.2868,2.2868,174000000.0
2007-12-06 07:34:00,2.2868,2.28745,2.2868,2.28745,143200000.0
2007-12-06 07:35:00,2.28745,2.28755,2.28745,2.2875,131200000.0
2007-12-06 07:36:00,2.2875,2.28795,2.2875,2.28795,231200000.0
2007-12-06 07:37:00,2.28805,2.28805,2.28765,2.28775,374800000.0
2007-12-06 07:38:00,2.2877,2.2879,2.2877,2.2879,149000000.0
2007-12-06 07:39:00,2.2879,2.2879,2.28775,2.28775,88000000.0
2007-12-06 07:40:00,2.28775,2.28865,2.28775,2.28845,271400000.0
2007-12-06 07:41:00,2.28855,2.28855,2.288,2.28815,344200000.0
2007-12-06 07:42:00,2.2882,2.2883,2.28805,2.2882,204700000.0
2007-12-06 07:43:00,2.28815,2.28865,2.28815,2.28865,198900000.0
2007-12-06 07:44:00,2.28865,2.28885,2.28785,2.28805,496600000.0
2007-12-06 07:45:00,2.28805,2.28825,2.28795,2.28805,337700000.0
2007-12-06 07:46:00,2.28805,2.28825,2.28775,2.28775,525100000.0
2007-12-06 07:47:00,2.28775,2.28835,2.28775,2.28835,47000000.0
2007-12-06 07:48:00,2.28835,2.28835,2.28835,2.28835,17500000.0
2007-12-06 07:49:00,2.28835,2.28835,2.2876,2.28765,33300000.0
2007-12-06 07:50:00,2.28765,2.28765,2.28745,2.2876,26600000.0
2007-12-06 07:51:00,2.2876,2.28765,2.28755,2.28765,89800000.0
2007-12-06 07:52:00,2.28765,2.28765,2.28755,2.28755,73600000.0
2007-12-06 07:53:00,2.28755,2.28775,2.28755,2.28775,24500000.0
2007-12-06 07:54:00,2.28775,2.28775,2.28755,2.28775,223100000.0
2007-12-06 07:55:00,2.28775,2.28795,2.28755,2.28795,137500000.0
2007-12-06 07:56:00,2.28795,2.2881,2.28765,2.28775,332000000.0
2007-12-06 07:57:00,2.28785,2.28785,2.28755,2.28765,193100000.0
2007-12-06 07:58:00,2.28765,2.28775,2.28755,2.28755,134000000.0
2007-12-06 07:59:00,2.28755,2.28765,2.28735,2.28755,48100000.0
2007-12-06 08:00:00,2.28755,2.28785,2.28715,2.2875,256600000.0
2007-12-06 08:01:00,2.28755,2.28765,2.28715,2.28735,330400000.0
2007-12-06 08:02:00,2.28735,2.28735,2.28715,2.28735,234600000.0
2007-12-06 08:03:00,2.28735,2.28745,2.28705,2.28705,185000000.0
2007-12-06 08:04:00,2.28745,2.28745,2.28695,2.28695,176100000.0
2007-12-06 08:05:00,2.28705,2.28715,2.2869,2.28705,154600000.0
2007-12-06 08:06:00,2.28705,2.28725,2.28695,2.28715,302400000.0
2007-12-06 08:07:00,2.28715,2.28715,2.28645,2.28685,233400000.0
2007-12-06 08:08:00,2.28685,2.28685,2.28645,2.28655,314400000.0
2007-12-06 08:09:00,2.28645,2.28665,2.28625,2.28625,267100000.0
2007-12-06 08:10:00,2.28625,2.28645,2.28625,2.28645,252600000.0
2007-12-06 08:11:00,2.28645,2.28655,2.28645,2.28655,375800000.0
2007-12-06 08:12:00,2.28675,2.28675,2.28645,2.28655,345800000.0
2007-12-06 08:13:00,2.28665,2.28735,2.28655,2.28705,329000000.0
2007-12-06 08:14:00,2.28715,2.28735,2.28715,2.28735,155400000.0
2007-12-06 08:15:00,2.28735,2.28765,2.28725,2.28755,84000000.0
2007-12-06 08:16:00,2.2876,2.2876,2.28735,2.28735,35200000.0
2007-12-06 08:17:00,2.28735,2.28755,2.28735,2.28735,222400000.0
2007-12-06 08:18:00,2.28735,2.28755,2.28725,2.28745,255200000.0
2007-12-06 08:19:00,2.28745,2.28775,2.28735,2.28755,233000000.0
2007-12-06 08:20:00,2.28755,2.28795,2.28725,2.28775,368400000.0
2007-12-06 08:21:00,2.28775,2.28785,2.2874,2.2874,389100000.0
2007-12-06 08:22:00,2.28735,2.28755,2.28725,2.28735,374200000.0
2007-12-06 08:23:00,2.28735,2.28765,2.28725,2.28755,497500000.0
2007-12-06 08:24:00,2.28755,2.28765,2.28735,2.28735,215300000.0
2007-12-06 08:25:00,2.28735,2.28785,2.28735,2.28785,64200000.0
2007-12-06 08:26:00,2.28785,2.28785,2.2874,2.28745,20100000.0
2007-12-06 08:27:00,2.28755,2.2885,2.28755,2.28825,254600000.0
2007-12-06 08:28:00,2.28825,2.2884,2.28825,2.2883,40100000.0
2007-12-06 08:29:00,2.2883,2.2883,2.28775,2.2878,289700000.0
2007-12-06 08:30:00,2.2878,2.288,2.2876,2.28765,472000000.0
2007-12-06 08:31:00,2.28765,2.2878,2.2876,2.2878,129400000.0
2007-12-06 08:32:00,2.2878,2.2878,2.2876,2.2877,117200000.0
2007-12-06 08:33:00,2.2877,2.2877,2.28735,2.28745,252300000.0
2007-12-06 08:34:00,2.28755,2.28785,2.2875,2.28765,170700000.0
2007-12-06 08:35:00,2.28755,2.28765,2.2873,2.28745,111500000.0
2007-12-06 08:36:00,2.28745,2.28855,2.28745,2.2884,355600000.0
2007-12-06 08:37:00,2.2882,2.2884,2.2878,2.28825,331000000.0
2007-12-06 08:38:00,2.28825,2.2885,2.28755,2.28765,417100000.0
2007-12-06 08:39:00,2.2877,2.28785,2.28715,2.28775,395600000.0
2007-12-06 08:40:00,2.28775,2.2886,2.2874,2.28775,378900000.0
2007-12-06 08:41:00,2.28775,2.28805,2.28685,2.28695,344800000.0
2007-12-06 08:42:00,2.28695,2.28755,2.28695,2.28725,411600000.0
2007-12-06 08:43:00,2.2874,2.2875,2.2869,2.28705,524600004.0
2007-12-06 08:44:00,2.2872,2.28735,2.28675,2.2872,253900000.0
2007-12-06 08:45:00,2.2872,2.28815,2.2872,2.28815,222800000.0
2007-12-06 08:46:00,2.28835,2.2884,2.28785,2.28795,267900000.0
2007-12-06 08:47:00,2.28815,2.2884,2.28795,2.28825,313200000.0
2007-12-06 08:48:00,2.28825,2.28825,2.28795,2.28795,372700000.0
2007-12-06 08:49:00,2.28795,2.28805,2.28725,2.28725,148200000.0
2007-12-06 08:50:00,2.28735,2.2876,2.28695,2.28695,455100000.0
2007-12-06 08:51:00,2.28695,2.2874,2.28685,2.2871,538500000.0
2007-12-06 08:52:00,2.28715,2.28805,2.2871,2.28765,324900000.0
2007-12-06 08:53:00,2.28765,2.2881,2.28765,2.2879,396600000.0
2007-12-06 08:54:00,2.2879,2.2888,2.2879,2.28855,384000000.0
2007-12-06 08:55:00,2.28855,2.2895,2.28845,2.28935,610000000.0
2007-12-06 08:56:00,2.28935,2.28935,2.28855,2.28905,427900000.0
2007-12-06 08:57:00,2.28905,2.2892,2.28855,2.28885,698300000.0
2007-12-06 08:58:00,2.28875,2.2897,2.28865,2.289,570700000.0
2007-12-06 08:59:00,2.2891,2.2891,2.28835,2.28895,363000000.0
2007-12-06 09:00:00,2.28895,2.2892,2.2884,2.28845,403000000.0
2007-12-06 09:01:00,2.28845,2.28895,2.28825,2.28895,720800000.0
2007-12-06 09:02:00,2.28895,2.28915,2.2887,2.28885,440700000.0
2007-12-06 09:03:00,2.28885,2.28965,2.28875,2.28895,501800000.0
2007-12-06 09:04:00,2.28895,2.2894,2.28895,2.2892,145800000.0
2007-12-06 09:05:00,2.2892,2.28925,2.2887,2.28885,222300000.0
2007-12-06 09:06:00,2.28885,2.2889,2.28865,2.2887,149700000.0
2007-12-06 09:07:00,2.2887,2.2887,2.28815,2.2884,320600000.0
2007-12-06 09:08:00,2.28845,2.2888,2.28825,2.2886,160800000.0
2007-12-06 09:09:00,2.2886,2.2886,2.28825,2.28825,76700000.0
2007-12-06 09:10:00,2.28825,2.2883,2.28785,2.288,85100000.0
2007-12-06 09:11:00,2.288,2.28805,2.2876,2.288,96700000.0
2007-12-06 09:12:00,2.28795,2.2883,2.28765,2.288,252700000.0
2007-12-06 09:13:00,2.288,2.28815,2.2874,2.28795,386800000.0
2007-12-06 09:14:00,2.28795,2.2884,2.28785,2.2884,412800000.0
2007-12-06 09:15:00,2.28835,2.28835,2.28805,2.28815,375300000.0
2007-12-06 09:16:00,2.2881,2.2888,2.288,2.28855,466800000.0
2007-12-06 09:17:00,2.28855,2.2888,2.2885,2.28865,305900000.0
2007-12-06 09:18:00,2.28865,2.28875,2.28735,2.28755,369300000.0
2007-12-06 09:19:00,2.28755,2.28795,2.28745,2.28775,399700000.0
2007-12-06 09:20:00,2.28775,2.28785,2.28755,2.28755,406600000.0
2007-12-06 09:21:00,2.28755,2.28805,2.28755,2.2879,369100000.0
2007-12-06 09:22:00,2.2879,2.28825,2.2875,2.28815,525500000.0
2007-12-06 09:23:00,2.28815,2.2885,2.2878,2.2884,662600000.0
2007-12-06 09:24:00,2.2884,2.28875,2.28795,2.28845,718000000.0
2007-12-06 09:25:00,2.28845,2.28885,2.28845,2.28885,751700000.0
2007-12-06 09:26:00,2.28885,2.28965,2.28875,2.2895,615700000.0
2007-12-06 09:27:00,2.2898,2.2902,2.28895,2.29005,527300000.0
2007-12-06 09:28:00,2.29005,2.29005,2.2896,2.28975,291300000.0
2007-12-06 09:29:00,2.28975,2.28995,2.28965,2.28985,463400000.0
2007-12-06 09:30:00,2.28985,2.29005,2.2898,2.29005,105100000.0
2007-12-06 09:31:00,2.29005,2.29055,2.2895,2.29005,562500000.0
2007-12-06 09:32:00,2.29005,2.2903,2.28935,2.2895,621300000.0
2007-12-06 09:33:00,2.2895,2.2901,2.2895,2.28985,635400000.0
2007-12-06 09:34:00,2.28985,2.28995,2.28975,2.28975,351100000.0
2007-12-06 09:35:00,2.28985,2.2906,2.2897,2.2906,610300000.0
2007-12-06 09:36:00,2.2906,2.2911,2.29045,2.29105,536300000.0
2007-12-06 09:37:00,2.291,2.2917,2.29095,2.29095,647500000.0
2007-12-06 09:38:00,2.29095,2.2919,2.29095,2.29115,446700000.0
2007-12-06 09:39:00,2.29125,2.29135,2.29015,2.29015,423900000.0
2007-12-06 09:40:00,2.29015,2.29025,2.28965,2.28985,526600000.0
2007-12-06 09:41:00,2.28985,2.2902,2.28945,2.28945,718500000.0
2007-12-06 09:42:00,2.28945,2.28945,2.28855,2.2894,654200000.0
2007-12-06 09:43:00,2.2893,2.28955,2.28775,2.2878,294500000.0
2007-12-06 09:44:00,2.28765,2.28855,2.28735,2.2885,537200000.0
2007-12-06 09:45:00,2.2885,2.28855,2.2881,2.2885,255600000.0
2007-12-06 09:46:00,2.28835,2.28855,2.28695,2.28705,502900000.0
2007-12-06 09:47:00,2.28735,2.28805,2.28695,2.2876,597600000.0
2007-12-06 09:48:00,2.28765,2.28765,2.28675,2.28685,350900000.0
2007-12-06 09:49:00,2.28685,2.28795,2.28675,2.28745,656100000.0
2007-12-06 09:50:00,2.28755,2.28805,2.28685,2.28695,420300000.0
2007-12-06 09:51:00,2.28695,2.28735,2.28645,2.28695,469600000.0
2007-12-06 09:52:00,2.28695,2.2878,2.28685,2.2877,534700000.0
2007-12-06 09:53:00,2.2877,2.28815,2.2877,2.2878,504900000.0
2007-12-06 09:54:00,2.2878,2.2879,2.28685,2.28685,577700000.0
2007-12-06 09:55:00,2.28695,2.28695,2.28615,2.28675,623400000.0
2007-12-06 09:56:00,2.28675,2.28745,2.28645,2.28695,603700000.0
2007-12-06 09:57:00,2.2869,2.28705,2.28645,2.28645,538700000.0
2007-12-06 09:58:00,2.28655,2.2871,2.28645,2.28675,579000000.0
2007-12-06 09:59:00,2.28665,2.28695,2.28635,2.28675,811100000.0
2007-12-06 10:00:00,2.28675,2.287,2.2866,2.2868,537900000.0
2007-12-06 10:01:00,2.28695,2.2875,2.2866,2.28725,455600000.0
2007-12-06 10:02:00,2.28725,2.288,2.28695,2.28795,593000000.0
2007-12-06 10:03:00,2.28805,2.28885,2.28795,2.28835,548800000.0
2007-12-06 10:04:00,2.28845,2.28925,2.28835,2.28855,729500000.0
2007-12-06 10:05:00,2.28855,2.28905,2.28835,2.28905,406000000.0
2007-12-06 10:06:00,2.28905,2.28945,2.28905,2.28915,274400000.0
2007-12-06 10:07:00,2.28915,2.29005,2.28915,2.28985,351100000.0
2007-12-06 10:08:00,2.28985,2.2903,2.2894,2.2895,251000000.0
2007-12-06 10:09:00,2.2896,2.28995,2.28955,2.28955,439400000.0
2007-12-06 10:10:00,2.2895,2.2902,2.2895,2.28995,451700000.0
2007-12-06 10:11:00,2.28995,2.2902,2.2895,2.28985,317400000.0
2007-12-06 10:12:00,2.28975,2.28985,2.2889,2.28905,396300000.0
2007-12-06 10:13:00,2.28905,2.2898,2.28905,2.2895,490700000.0
2007-12-06 10:14:00,2.2895,2.28965,2.2893,2.28935,436000000.0
2007-12-06 10:15:00,2.28935,2.28965,2.28895,2.28945,685000000.0
2007-12-06 10:16:00,2.2896,2.2908,2.28945,2.29005,769700000.0
2007-12-06 10:17:00,2.28995,2.29035,2.28965,2.2901,512900000.0
2007-12-06 10:18:00,2.29005,2.2901,2.28965,2.28975,535100000.0
2007-12-06 10:19:00,2.28975,2.29085,2.28975,2.29025,545000000.0
2007-12-06 10:20:00,2.29025,2.29115,2.29005,2.29065,691100000.0
2007-12-06 10:21:00,2.2906,2.2909,2.29025,2.29075,785200000.0
2007-12-06 10:22:00,2.29075,2.29085,2.2902,2.2902,424900000.0
2007-12-06 10:23:00,2.2902,2.29045,2.29015,2.29045,249600000.0
2007-12-06 10:24:00,2.29045,2.2905,2.28975,2.28985,331200000.0
2007-12-06 10:25:00,2.28985,2.2902,2.2898,2.28995,256900000.0
2007-12-06 10:26:00,2.28995,2.29075,2.28995,2.29005,402400000.0
2007-12-06 10:27:00,2.29005,2.29015,2.28975,2.29,274400000.0
2007-12-06 10:28:00,2.29,2.2902,2.2897,2.29005,332000000.0
2007-12-06 10:29:00,2.29005,2.29015,2.28955,2.2901,663500000.0
2007-12-06 10:30:00,2.2901,2.2906,2.28965,2.28975,371200000.0
2007-12-06 10:31:00,2.28975,2.28975,2.28915,2.28915,290400000.0
2007-12-06 10:32:00,2.28915,2.28935,2.28875,2.28875,590099999.0
2007-12-06 10:33:00,2.2888,2.28915,2.28875,2.28895,420400000.0
2007-12-06 10:34:00,2.28895,2.28935,2.28885,2.2889,115100000.0
2007-12-06 10:35:00,2.2889,2.28915,2.2888,2.28905,149200000.0
2007-12-06 10:36:00,2.28905,2.28925,2.28895,2.2892,117000000.0
2007-12-06 10:37:00,2.2892,2.2893,2.28885,2.2889,200800000.0
2007-12-06 10:38:00,2.28895,2.28915,2.2887,2.28885,339400000.0
2007-12-06 10:39:00,2.28885,2.2889,2.2886,2.2887,103200000.0
2007-12-06 10:40:00,2.28875,2.28875,2.28815,2.28815,556300000.0
2007-12-06 10:41:00,2.28815,2.2882,2.28645,2.2866,501700000.0
2007-12-06 10:42:00,2.2867,2.28695,2.28615,2.2869,540199999.0
2007-12-06 10:43:00,2.28685,2.28715,2.28685,2.2871,516400000.0
2007-12-06 10:44:00,2.28715,2.28725,2.28675,2.28685,559100000.0
2007-12-06 10:45:00,2.28685,2.2872,2.28675,2.2868,416300000.0
2007-12-06 10:46:00,2.28675,2.28685,2.2864,2.28655,651900000.0
2007-12-06 10:47:00,2.28655,2.28705,2.28645,2.28685,355500000.0
2007-12-06 10:48:00,2.28685,2.28695,2.28645,2.28675,167300000.0
2007-12-06 10:49:00,2.28675,2.28675,2.2861,2.28625,133400000.0
2007-12-06 10:50:00,2.2863,2.28695,2.28625,2.2869,168900000.0
2007-12-06 10:51:00,2.2869,2.28785,2.2869,2.28755,304600000.0
2007-12-06 10:52:00,2.28755,2.28755,2.28675,2.287,506300000.0
2007-12-06 10:53:00,2.287,2.28745,2.2869,2.2869,488800000.0
2007-12-06 10:54:00,2.2869,2.28785,2.28685,2.28775,471900000.0
2007-12-06 10:55:00,2.28775,2.28805,2.28735,2.28775,298900000.0
2007-12-06 10:56:00,2.28735,2.28795,2.28725,2.2878,890000000.0
2007-12-06 10:57:00,2.28775,2.2883,2.28765,2.28775,610100000.0
2007-12-06 10:58:00,2.28775,2.28855,2.28765,2.28835,393200000.0
2007-12-06 10:59:00,2.28835,2.28945,2.28825,2.2892,406700000.0
2007-12-06 11:00:00,2.28915,2.28975,2.28915,2.28935,197100000.0
2007-12-06 11:01:00,2.28935,2.28945,2.28875,2.28885,384200000.0
2007-12-06 11:02:00,2.28885,2.2889,2.28845,2.28855,365000000.0
2007-12-06 11:03:00,2.28845,2.28885,2.28845,2.28855,479300000.0
2007-12-06 11:04:00,2.2887,2.28885,2.2886,2.2886,327900000.0
2007-12-06 11:05:00,2.28865,2.28865,2.28815,2.28825,170700000.0
2007-12-06 11:06:00,2.28825,2.28825,2.28765,2.28765,443000000.0
2007-12-06 11:07:00,2.28765,2.2878,2.28735,2.2877,615500000.0
2007-12-06 11:08:00,2.28765,2.28815,2.28765,2.28785,567000000.0
2007-12-06 11:09:00,2.28785,2.28805,2.28785,2.28805,203400000.0
2007-12-06 11:10:00,2.28805,2.28805,2.2876,2.2876,254800000.0
2007-12-06 11:11:00,2.28755,2.2881,2.2873,2.2881,357800000.0
2007-12-06 11:12:00,2.2881,2.2887,2.2881,2.28865,166600000.0
2007-12-06 11:13:00,2.28865,2.2892,2.28855,2.28885,434100000.0
2007-12-06 11:14:00,2.28885,2.2889,2.28855,2.2889,181100000.0
2007-12-06 11:15:00,2.2889,2.289,2.2884,2.2884,203800000.0
2007-12-06 11:16:00,2.28835,2.28845,2.28785,2.28785,519300000.0
2007-12-06 11:17:00,2.28785,2.28795,2.28725,2.28735,555500000.0
2007-12-06 11:18:00,2.28735,2.28765,2.28715,2.2874,440100000.0
2007-12-06 11:19:00,2.28745,2.288,2.28745,2.28785,407900000.0
2007-12-06 11:20:00,2.28785,2.28805,2.28775,2.28775,275000000.0
2007-12-06 11:21:00,2.2878,2.28815,2.28775,2.288,393300000.0
2007-12-06 11:22:00,2.28805,2.28835,2.288,2.2883,232000000.0
2007-12-06 11:23:00,2.2883,2.2883,2.2881,2.28825,105300000.0
2007-12-06 11:24:00,2.28815,2.28835,2.28815,2.28835,99400000.0
2007-12-06 11:25:00,2.28835,2.28895,2.28825,2.28865,287700000.0
2007-12-06 11:26:00,2.28865,2.28975,2.28865,2.2895,352000000.0
2007-12-06 11:27:00,2.28945,2.2898,2.28905,2.28935,598000000.0
2007-12-06 11:28:00,2.28935,2.29005,2.28935,2.28975,609200000.0
2007-12-06 11:29:00,2.28975,2.2901,2.28955,2.28985,325700000.0
2007-12-06 11:30:00,2.28985,2.29135,2.28985,2.29065,373200000.0
2007-12-06 11:31:00,2.29065,2.29065,2.2898,2.2904,712100000.0
2007-12-06 11:32:00,2.2904,2.2917,2.29025,2.2914,515700000.0
2007-12-06 11:33:00,2.2914,2.2918,2.2906,2.2917,878100000.0
2007-12-06 11:34:00,2.2917,2.2919,2.2915,2.2916,531600000.0
2007-12-06 11:35:00,2.2916,2.2916,2.2913,2.2913,263800000.0
2007-12-06 11:36:00,2.2913,2.2914,2.2913,2.2914,114200000.0
2007-12-06 11:37:00,2.2914,2.2914,2.2913,2.2913,214000000.0
2007-12-06 11:38:00,2.2913,2.2919,2.2912,2.2918,624100000.0
2007-12-06 11:39:00,2.2918,2.2927,2.2917,2.2927,507300000.0
2007-12-06 11:40:00,2.2927,2.2928,2.29175,2.2921,579500000.0
2007-12-06 11:41:00,2.2921,2.293,2.292,2.29275,575500000.0
2007-12-06 11:42:00,2.29275,2.2934,2.2926,2.29325,433900000.0
2007-12-06 11:43:00,2.29325,2.2936,2.29305,2.29315,731900000.0
2007-12-06 11:44:00,2.29315,2.29385,2.2931,2.29375,479800000.0
2007-12-06 11:45:00,2.29375,2.2941,2.2936,2.2939,317100000.0
2007-12-06 11:46:00,2.29385,2.2941,2.29365,2.2937,323900000.0
2007-12-06 11:47:00,2.2937,2.2937,2.29285,2.29345,244600000.0
2007-12-06 11:48:00,2.29345,2.29355,2.29305,2.29325,200300000.0
2007-12-06 11:49:00,2.293,2.29325,2.29285,2.293,505100000.0
2007-12-06 11:50:00,2.29295,2.29335,2.29285,2.29335,234400000.0
2007-12-06 11:51:00,2.29335,2.29335,2.29275,2.29295,295800000.0
2007-12-06 11:52:00,2.29275,2.29315,2.2924,2.29265,445900000.0
2007-12-06 11:53:00,2.29245,2.29305,2.29225,2.29305,346100001.0
2007-12-06 11:54:00,2.29305,2.29365,2.29285,2.29315,464800000.0
2007-12-06 11:55:00,2.29315,2.29325,2.29285,2.29295,520600000.0
2007-12-06 11:56:00,2.2929,2.2937,2.29285,2.2934,367700000.0
2007-12-06 11:57:00,2.29335,2.29355,2.29255,2.29265,240400000.0
2007-12-06 11:58:00,2.29265,2.2928,2.29225,2.2926,316200000.0
2007-12-06 11:59:00,2.2926,2.2927,2.2923,2.2927,478800000.0
2007-12-06 12:00:00,2.2927,2.29275,2.29255,2.29255,442600000.0
2007-12-06 12:01:00,2.29255,2.29275,2.29245,2.29275,290000000.0
2007-12-06 12:02:00,2.29275,2.2932,2.29255,2.29305,334200000.0
2007-12-06 12:03:00,2.29305,2.2935,2.29285,2.29335,533800000.0
2007-12-06 12:04:00,2.29335,2.29435,2.29315,2.29435,638600001.0
2007-12-06 12:05:00,2.29435,2.29435,2.29375,2.29385,309900000.0
2007-12-06 12:06:00,2.29385,2.2943,2.29355,2.2943,382600000.0
2007-12-06 12:07:00,2.2943,2.29445,2.29405,2.2941,516900000.0
2007-12-06 12:08:00,2.2941,2.29475,2.29405,2.29465,644400000.0
2007-12-06 12:09:00,2.29465,2.2949,2.2945,2.29485,541600000.0
2007-12-06 12:10:00,2.29485,2.29495,2.29465,2.2949,287500000.0
2007-12-06 12:11:00,2.29485,2.2955,2.29485,2.2953,400400000.0
2007-12-06 12:12:00,2.2955,2.2955,2.29475,2.29515,486800000.0
2007-12-06 12:13:00,2.29525,2.2953,2.29455,2.2947,612500000.0
2007-12-06 12:14:00,2.29475,2.29495,2.29425,2.2943,461100000.0
2007-12-06 12:15:00,2.29425,2.2944,2.2941,2.2941,385600000.0
2007-12-06 12:16:00,2.2941,2.29475,2.29405,2.29435,425400000.0
2007-12-06 12:17:00,2.29425,2.29435,2.29405,2.29425,285300000.0
2007-12-06 12:18:00,2.29425,2.29515,2.29415,2.2949,691400000.0
2007-12-06 12:19:00,2.29505,2.2952,2.29455,2.29475,733500000.0
2007-12-06 12:20:00,2.29465,2.29475,2.29425,2.29435,771400001.0
2007-12-06 12:21:00,2.29435,2.29455,2.29425,2.29445,908100001.0
2007-12-06 12:22:00,2.29445,2.29465,2.29445,2.29455,631300000.0
2007-12-06 12:23:00,2.29455,2.29495,2.2945,2.2948,787600000.0
2007-12-06 12:24:00,2.2948,2.2948,2.29425,2.29435,399100000.0
2007-12-06 12:25:00,2.29435,2.2945,2.29425,2.29435,633600000.0
2007-12-06 12:26:00,2.29435,2.29455,2.29435,2.2944,286800000.0
2007-12-06 12:27:00,2.2944,2.29445,2.294,2.29405,358200000.0
2007-12-06 12:28:00,2.29405,2.2944,2.29405,2.29415,458700000.0
2007-12-06 12:29:00,2.2942,2.2946,2.2937,2.29375,603100000.0
2007-12-06 12:30:00,2.29375,2.29415,2.2932,2.29345,678400000.0
2007-12-06 12:31:00,2.29345,2.2935,2.29305,2.29345,572700000.0
2007-12-06 12:32:00,2.29345,2.2938,2.29325,2.2937,848300000.0
2007-12-06 12:33:00,2.2937,2.29425,2.2937,2.29405,324400000.0
2007-12-06 12:34:00,2.29405,2.2942,2.29405,2.29405,219900000.0
2007-12-06 12:35:00,2.29405,2.29445,2.29395,2.29435,461400000.0
2007-12-06 12:36:00,2.2943,2.29445,2.29395,2.2943,242400000.0
2007-12-06 12:37:00,2.2942,2.2946,2.29415,2.29435,134700000.0
2007-12-06 12:38:00,2.29435,2.29465,2.29425,2.29445,373800000.0
2007-12-06 12:39:00,2.29445,2.29455,2.29405,2.2943,360900000.0
2007-12-06 12:40:00,2.2943,2.2943,2.29395,2.29425,448300000.0
2007-12-06 12:41:00,2.29415,2.2942,2.29405,2.29405,62800000.0
2007-12-06 12:42:00,2.2941,2.29435,2.29395,2.29405,237500000.0
2007-12-06 12:43:00,2.29405,2.2942,2.29345,2.29345,323400000.0
2007-12-06 12:44:00,2.29355,2.29375,2.29335,2.2935,379900000.0
2007-12-06 12:45:00,2.29335,2.2938,2.29335,2.29335,156600000.0
2007-12-06 12:46:00,2.29335,2.2937,2.29335,2.2936,111200000.0
2007-12-06 12:47:00,2.29365,2.29385,2.2935,2.2935,230800000.0
2007-12-06 12:48:00,2.29355,2.2936,2.2933,2.2934,180700000.0
2007-12-06 12:49:00,2.29335,2.2935,2.29325,2.29335,149200000.0
2007-12-06 12:50:00,2.29335,2.29345,2.29325,2.2933,124400000.0
2007-12-06 12:51:00,2.2933,2.29375,2.29315,2.29325,169000000.0
2007-12-06 12:52:00,2.29325,2.2937,2.29325,2.29345,142200000.0
2007-12-06 12:53:00,2.29345,2.29365,2.29335,2.29345,108600000.0
2007-12-06 12:54:00,2.29345,2.2938,2.29325,2.2938,405600000.0
2007-12-06 12:55:00,2.2937,2.2945,2.29355,2.2945,173900000.0
2007-12-06 12:56:00,2.2945,2.2946,2.2943,2.29455,649800000.0
2007-12-06 12:57:00,2.29455,2.29465,2.2943,2.2944,746200000.0
2007-12-06 12:58:00,2.2944,2.29465,2.29435,2.29445,321300000.0
2007-12-06 12:59:00,2.2944,2.29455,2.29425,2.29445,562000000.0
2007-12-06 13:00:00,2.29445,2.2951,2.29435,2.2948,465600000.0
2007-12-06 13:01:00,2.29475,2.295,2.2943,2.2943,312700000.0
2007-12-06 13:02:00,2.29425,2.29425,2.29395,2.2942,611600000.0
2007-12-06 13:03:00,2.29415,2.29425,2.29405,2.29425,426300000.0
2007-12-06 13:04:00,2.29425,2.2943,2.29365,2.29375,418600000.0
2007-12-06 13:05:00,2.29385,2.29395,2.2936,2.2937,362900000.0
2007-12-06 13:06:00,2.2937,2.29385,2.29325,2.2933,555900000.0
2007-12-06 13:07:00,2.2933,2.2937,2.29325,2.29365,310700000.0
2007-12-06 13:08:00,2.2936,2.2937,2.29345,2.29345,318300000.0
2007-12-06 13:09:00,2.29345,2.2942,2.29335,2.2942,578900000.0
2007-12-06 13:10:00,2.29405,2.29435,2.29405,2.29405,292100000.0
2007-12-06 13:11:00,2.29405,2.29405,2.29375,2.29385,361900000.0
2007-12-06 13:12:00,2.29385,2.29385,2.29355,2.2938,666700000.0
2007-12-06 13:13:00,2.29365,2.2941,2.29365,2.29365,705900000.0
2007-12-06 13:14:00,2.29365,2.29395,2.29365,2.29375,424400000.0
2007-12-06 13:15:00,2.2937,2.2942,2.29365,2.29395,268600000.0
2007-12-06 13:16:00,2.29415,2.2942,2.2937,2.29385,617600000.0
2007-12-06 13:17:00,2.29385,2.2944,2.29385,2.29435,266800000.0
2007-12-06 13:18:00,2.29435,2.29455,2.29435,2.29445,586500000.0
2007-12-06 13:19:00,2.29445,2.29505,2.29445,2.29485,451200000.0
2007-12-06 13:20:00,2.29485,2.29495,2.29465,2.29475,240600000.0
2007-12-06 13:21:00,2.29475,2.29495,2.29455,2.29485,130300000.0
2007-12-06 13:22:00,2.29485,2.29485,2.29445,2.29455,116900000.0
2007-12-06 13:23:00,2.29455,2.2948,2.29455,2.2948,81500000.0
2007-12-06 13:24:00,2.2948,2.2948,2.2944,2.2944,169300000.0
2007-12-06 13:25:00,2.29445,2.29455,2.29435,2.29445,197600000.0
2007-12-06 13:26:00,2.29445,2.29455,2.29435,2.29435,338100000.0
2007-12-06 13:27:00,2.29455,2.29495,2.29435,2.2949,286900000.0
2007-12-06 13:28:00,2.29485,2.29515,2.2948,2.29485,167700000.0
2007-12-06 13:29:00,2.29485,2.29525,2.29485,2.29505,549900000.0
2007-12-06 13:30:00,2.29505,2.29515,2.29465,2.29485,330300000.0
2007-12-06 13:31:00,2.29485,2.29545,2.2947,2.29535,368200000.0
2007-12-06 13:32:00,2.2954,2.2956,2.29505,2.29535,823900000.0
2007-12-06 13:33:00,2.2953,2.29555,2.29505,2.2955,287700000.0
2007-12-06 13:34:00,2.2955,2.29625,2.2955,2.29605,172600000.0
2007-12-06 13:35:00,2.29615,2.29725,2.29595,2.29705,343500000.0
2007-12-06 13:36:00,2.29705,2.298,2.29695,2.29755,518500000.0
2007-12-06 13:37:00,2.29755,2.29785,2.2973,2.2974,661000000.0
2007-12-06 13:38:00,2.2974,2.29785,2.29695,2.29725,272000000.0
2007-12-06 13:39:00,2.29725,2.29725,2.29655,2.29655,225400000.0
2007-12-06 13:40:00,2.29665,2.29805,2.29645,2.2979,291600000.0
2007-12-06 13:41:00,2.2979,2.29805,2.29745,2.29765,554499998.0
2007-12-06 13:42:00,2.29765,2.29765,2.29625,2.29625,328200000.0
2007-12-06 13:43:00,2.29625,2.29735,2.29625,2.29695,458600000.0
2007-12-06 13:44:00,2.29695,2.29715,2.29665,2.29685,469600000.0
2007-12-06 13:45:00,2.29695,2.29745,2.29685,2.29735,428700000.0
2007-12-06 13:46:00,2.29735,2.29735,2.29685,2.29705,364000000.0
2007-12-06 13:47:00,2.29705,2.29765,2.29705,2.29705,546800000.0
2007-12-06 13:48:00,2.29705,2.29705,2.29645,2.29655,792300000.0
2007-12-06 13:49:00,2.29655,2.29695,2.29565,2.29565,365400000.0
2007-12-06 13:50:00,2.29565,2.29565,2.29425,2.2946,479500000.0
2007-12-06 13:51:00,2.2946,2.2951,2.2945,2.2947,603000000.0
2007-12-06 13:52:00,2.29465,2.29505,2.29445,2.2949,478600000.0
2007-12-06 13:53:00,2.29505,2.2951,2.29455,2.29485,343600000.0
2007-12-06 13:54:00,2.29485,2.29545,2.29475,2.29515,652000000.0
2007-12-06 13:55:00,2.29515,2.2954,2.2947,2.29525,615200000.0
2007-12-06 13:56:00,2.29525,2.2962,2.2951,2.29575,189300000.0
2007-12-06 13:57:00,2.29575,2.2963,2.29515,2.2957,304900000.0
2007-12-06 13:58:00,2.2957,2.29625,2.2939,2.296,500900000.0
2007-12-06 13:59:00,2.29585,2.29585,2.29365,2.29465,520700000.0
2007-12-06 14:00:00,2.29465,2.29465,2.28845,2.29205,823100000.0
2007-12-06 14:01:00,2.29205,2.29215,2.29055,2.29075,461600000.0
2007-12-06 14:02:00,2.29065,2.29075,2.28905,2.28985,606200000.0
2007-12-06 14:03:00,2.28995,2.29185,2.28985,2.29135,1113600000.0
2007-12-06 14:04:00,2.29135,2.29305,2.29095,2.29305,1286100000.0
2007-12-06 14:05:00,2.29295,2.29405,2.29225,2.29335,1432900002.0
2007-12-06 14:06:00,2.29335,2.29335,2.29285,2.29285,728000000.0
2007-12-06 14:07:00,2.29285,2.2931,2.29215,2.29215,365700000.0
2007-12-06 14:08:00,2.29215,2.2927,2.29155,2.29205,375400000.0
2007-12-06 14:09:00,2.2922,2.29275,2.29165,2.2927,434700000.0
2007-12-06 14:10:00,2.2927,2.2931,2.2918,2.29215,350100000.0
2007-12-06 14:11:00,2.2921,2.29255,2.29165,2.29195,523700000.0
2007-12-06 14:12:00,2.2919,2.2923,2.29115,2.29115,474900000.0
2007-12-06 14:13:00,2.29125,2.2917,2.29065,2.29095,287400000.0
2007-12-06 14:14:00,2.29095,2.29135,2.29045,2.2906,892300000.0
2007-12-06 14:15:00,2.2906,2.2906,2.28845,2.28955,667600000.0
2007-12-06 14:16:00,2.28955,2.29065,2.2892,2.29045,453500000.0
2007-12-06 14:17:00,2.2905,2.2909,2.29005,2.29075,366800000.0
2007-12-06 14:18:00,2.29075,2.29115,2.29005,2.2902,343600000.0
2007-12-06 14:19:00,2.2902,2.2903,2.28935,2.28985,599000000.0
2007-12-06 14:20:00,2.28985,2.29075,2.28985,2.29025,670500000.0
2007-12-06 14:21:00,2.29025,2.29065,2.28985,2.29035,624800000.0
2007-12-06 14:22:00,2.29035,2.29195,2.2901,2.2913,443400000.0
2007-12-06 14:23:00,2.29135,2.29135,2.29045,2.29105,804500000.0
2007-12-06 14:24:00,2.29105,2.2914,2.29065,2.29085,548100000.0
2007-12-06 14:25:00,2.29085,2.29165,2.29065,2.29135,611800000.0
2007-12-06 14:26:00,2.29135,2.29185,2.29135,2.29175,607500000.0
2007-12-06 14:27:00,2.29175,2.29225,2.2917,2.29205,558200000.0
2007-12-06 14:28:00,2.29205,2.29245,2.29195,2.29205,391400000.0
2007-12-06 14:29:00,2.29205,2.29245,2.29205,2.2924,694800000.0
2007-12-06 14:30:00,2.2924,2.29265,2.29215,2.29235,616600000.0
2007-12-06 14:31:00,2.29225,2.29245,2.292,2.29225,657400000.0
2007-12-06 14:32:00,2.29225,2.29255,2.2919,2.29245,569700000.0
2007-12-06 14:33:00,2.29245,2.2925,2.29225,2.29225,667600000.0
2007-12-06 14:34:00,2.29235,2.2934,2.29235,2.2932,822000000.0
2007-12-06 14:35:00,2.2933,2.29345,2.29285,2.29305,409700000.0
2007-12-06 14:36:00,2.29315,2.2932,2.2925,2.29295,640000000.0
2007-12-06 14:37:00,2.29285,2.29415,2.29285,2.2939,643400000.0
2007-12-06 14:38:00,2.29385,2.2943,2.29345,2.29365,381900000.0
2007-12-06 14:39:00,2.29365,2.2938,2.29355,2.2936,223700000.0
2007-12-06 14:40:00,2.2936,2.29405,2.29345,2.29365,169800000.0
2007-12-06 14:41:00,2.29365,2.29415,2.29355,2.294,234700000.0
2007-12-06 14:42:00,2.294,2.29435,2.2938,2.29415,437800000.0
2007-12-06 14:43:00,2.29415,2.29605,2.29415,2.29605,788300000.0
2007-12-06 14:44:00,2.29585,2.2973,2.29585,2.29585,552200000.0
2007-12-06 14:45:00,2.29595,2.29625,2.2947,2.29485,425900000.0
2007-12-06 14:46:00,2.29485,2.29595,2.29475,2.2949,338000000.0
2007-12-06 14:47:00,2.2949,2.29585,2.29485,2.29565,371500000.0
2007-12-06 14:48:00,2.29565,2.29565,2.29475,2.29505,315700000.0
2007-12-06 14:49:00,2.295,2.29515,2.29455,2.29515,442300000.0
2007-12-06 14:50:00,2.29515,2.2953,2.2946,2.2947,503000000.0
2007-12-06 14:51:00,2.2947,2.2952,2.29435,2.2947,301700000.0
2007-12-06 14:52:00,2.2947,2.2947,2.29355,2.29385,267400000.0
2007-12-06 14:53:00,2.29385,2.29455,2.29385,2.29425,222400000.0
2007-12-06 14:54:00,2.29425,2.29435,2.29375,2.29425,398400000.0
2007-12-06 14:55:00,2.29425,2.29455,2.29305,2.2931,675800000.0
2007-12-06 14:56:00,2.29315,2.29355,2.29275,2.29305,720200000.0
2007-12-06 14:57:00,2.29305,2.2938,2.29295,2.29365,500100000.0
2007-12-06 14:58:00,2.29365,2.29365,2.29345,2.29355,216300000.0
2007-12-06 14:59:00,2.29345,2.29375,2.29305,2.29365,343200000.0
2007-12-06 15:00:00,2.29365,2.29385,2.29325,2.29365,567400000.0
2007-12-06 15:01:00,2.29365,2.29395,2.29325,2.29325,399700000.0
2007-12-06 15:02:00,2.2933,2.2941,2.29275,2.29405,619300000.0
2007-12-06 15:03:00,2.29425,2.29445,2.29375,2.2943,594400000.0
2007-12-06 15:04:00,2.2942,2.29445,2.294,2.29405,715200000.0
2007-12-06 15:05:00,2.29405,2.2943,2.29395,2.29425,613100000.0
2007-12-06 15:06:00,2.29425,2.29515,2.29425,2.2951,515300000.0
2007-12-06 15:07:00,2.2951,2.2957,2.2951,2.29545,739900000.0
2007-12-06 15:08:00,2.29545,2.2955,2.29505,2.29505,372300000.0
2007-12-06 15:09:00,2.29505,2.29525,2.29495,2.29505,329400000.0
2007-12-06 15:10:00,2.2951,2.29665,2.295,2.29655,531800000.0
2007-12-06 15:11:00,2.29665,2.29795,2.29645,2.2971,464700000.0
2007-12-06 15:12:00,2.2971,2.2976,2.29705,2.2972,547900000.0
2007-12-06 15:13:00,2.2972,2.29745,2.29695,2.29725,763400000.0
2007-12-06 15:14:00,2.29725,2.29725,2.29675,2.29705,513800000.0
2007-12-06 15:15:00,2.29705,2.29705,2.29665,2.29675,600500000.0
2007-12-06 15:16:00,2.29675,2.2969,2.29665,2.2967,206900000.0
2007-12-06 15:17:00,2.2967,2.29675,2.29645,2.29655,130200000.0
2007-12-06 15:18:00,2.29655,2.29655,2.29605,2.29625,283200000.0
2007-12-06 15:19:00,2.29625,2.2964,2.2956,2.2962,202300000.0
2007-12-06 15:20:00,2.2962,2.2962,2.2956,2.29565,486100000.0
2007-12-06 15:21:00,2.2956,2.2959,2.29535,2.29545,544100000.0
2007-12-06 15:22:00,2.29545,2.29615,2.29545,2.29605,249200000.0
2007-12-06 15:23:00,2.29605,2.2964,2.29565,2.29575,465200000.0
2007-12-06 15:24:00,2.29575,2.2959,2.29515,2.29525,287700000.0
2007-12-06 15:25:00,2.29525,2.29555,2.29515,2.29545,537100000.0
2007-12-06 15:26:00,2.29545,2.29595,2.29535,2.29585,491300000.0
2007-12-06 15:27:00,2.29585,2.296,2.29575,2.2959,69100000.0
2007-12-06 15:28:00,2.2959,2.2961,2.295,2.295,495000000.0
2007-12-06 15:29:00,2.295,2.2958,2.2949,2.29565,560600000.0
2007-12-06 15:30:00,2.29565,2.296,2.29545,2.29595,598000000.0
2007-12-06 15:31:00,2.29595,2.29705,2.29585,2.29685,735000000.0
2007-12-06 15:32:00,2.29685,2.2972,2.29635,2.2966,590800000.0
2007-12-06 15:33:00,2.2966,2.29695,2.2965,2.29675,207300000.0
2007-12-06 15:34:00,2.29675,2.2968,2.29615,2.29625,542100000.0
2007-12-06 15:35:00,2.29625,2.29685,2.29595,2.2962,377300000.0
2007-12-06 15:36:00,2.2962,2.29645,2.2956,2.29565,280500000.0
2007-12-06 15:37:00,2.29565,2.2959,2.29355,2.29355,845700000.0
2007-12-06 15:38:00,2.29365,2.294,2.29305,2.29365,625600000.0
2007-12-06 15:39:00,2.29365,2.29415,2.29325,2.29405,552600000.0
2007-12-06 15:40:00,2.29405,2.2947,2.29405,2.2945,549000000.0
2007-12-06 15:41:00,2.2945,2.29455,2.29395,2.29445,412300000.0
2007-12-06 15:42:00,2.29445,2.29485,2.2942,2.29425,539900000.0
2007-12-06 15:43:00,2.29425,2.29455,2.2941,2.2942,299300000.0
2007-12-06 15:44:00,2.2942,2.29425,2.2938,2.294,297500000.0
2007-12-06 15:45:00,2.29395,2.29405,2.2935,2.29385,386000000.0
2007-12-06 15:46:00,2.29385,2.294,2.29295,2.294,655500000.0
2007-12-06 15:47:00,2.29385,2.2942,2.2933,2.29405,316200000.0
2007-12-06 15:48:00,2.29395,2.2942,2.29305,2.29345,479400000.0
2007-12-06 15:49:00,2.29335,2.2938,2.29305,2.29315,454200000.0
2007-12-06 15:50:00,2.29315,2.2936,2.2931,2.29335,377600000.0
2007-12-06 15:51:00,2.29335,2.29345,2.293,2.2931,244000000.0
2007-12-06 15:52:00,2.2931,2.29325,2.29285,2.29305,157800000.0
2007-12-06 15:53:00,2.29305,2.29315,2.29255,2.29275,307600000.0
2007-12-06 15:54:00,2.29275,2.29285,2.29215,2.29265,315100000.0
2007-12-06 15:55:00,2.29285,2.29295,2.29225,2.29285,249700000.0
2007-12-06 15:56:00,2.29285,2.2931,2.29265,2.29295,303300000.0
2007-12-06 15:57:00,2.29295,2.29325,2.29195,2.29195,406900000.0
2007-12-06 15:58:00,2.29195,2.29215,2.29165,2.29175,427300000.0
2007-12-06 15:59:00,2.29175,2.2921,2.2916,2.29165,535400000.0
2007-12-06 16:00:00,2.29165,2.2921,2.29165,2.29175,286000000.0
2007-12-06 16:01:00,2.29175,2.292,2.2916,2.2918,1093100000.0
2007-12-06 16:02:00,2.2918,2.29255,2.2916,2.2923,716800000.0
2007-12-06 16:03:00,2.2923,2.2925,2.292,2.2924,938200000.0
2007-12-06 16:04:00,2.2924,2.2929,2.2924,2.2924,647800000.0
2007-12-06 16:05:00,2.2925,2.2925,2.2916,2.2917,817200000.0
2007-12-06 16:06:00,2.2917,2.2918,2.2911,2.2912,889200000.0
2007-12-06 16:07:00,2.2912,2.2916,2.2911,2.2913,763300000.0
2007-12-06 16:08:00,2.2913,2.29155,2.29115,2.2915,958600000.0
2007-12-06 16:09:00,2.2914,2.29165,2.2911,2.2914,1037700000.0
2007-12-06 16:10:00,2.2914,2.29205,2.2913,2.29175,495700000.0
2007-12-06 16:11:00,2.29175,2.29185,2.29145,2.29185,362000000.0
2007-12-06 16:12:00,2.29185,2.29185,2.2912,2.29125,569400000.0
2007-12-06 16:13:00,2.29115,2.2914,2.29085,2.2911,627500000.0
2007-12-06 16:14:00,2.291,2.2911,2.29015,2.29035,797000000.0
2007-12-06 16:15:00,2.29035,2.2911,2.28995,2.29065,695500000.0
2007-12-06 16:16:00,2.29055,2.2906,2.28985,2.28995,725000000.0
2007-12-06 16:17:00,2.28995,2.29,2.28915,2.28965,170500000.0
2007-12-06 16:18:00,2.28965,2.28965,2.28795,2.28805,585100000.0
2007-12-06 16:19:00,2.28805,2.28875,2.28795,2.28865,701200000.0
2007-12-06 16:20:00,2.28865,2.2889,2.28825,2.28865,786700000.0
2007-12-06 16:21:00,2.28865,2.28895,2.2885,2.28875,483000000.0
2007-12-06 16:22:00,2.28875,2.2888,2.28825,2.28845,127000000.0
2007-12-06 16:23:00,2.28845,2.2886,2.28805,2.2886,624200000.0
2007-12-06 16:24:00,2.2886,2.2887,2.28735,2.28735,634400000.0
2007-12-06 16:25:00,2.28735,2.28735,2.28695,2.2872,398200000.0
2007-12-06 16:26:00,2.2872,2.28745,2.28705,2.28745,514400000.0
2007-12-06 16:27:00,2.2873,2.2883,2.2873,2.2882,149700000.0
2007-12-06 16:28:00,2.2882,2.28825,2.287,2.2871,508600000.0
2007-12-06 16:29:00,2.28715,2.28765,2.28595,2.286,824500001.0
2007-12-06 16:30:00,2.2859,2.2864,2.28565,2.2862,358000000.0
2007-12-06 16:31:00,2.2862,2.2868,2.28605,2.28665,455700000.0
2007-12-06 16:32:00,2.2866,2.28715,2.28635,2.28715,675900000.0
2007-12-06 16:33:00,2.28715,2.2875,2.28695,2.2875,343400000.0
2007-12-06 16:34:00,2.2875,2.28775,2.2873,2.2876,392900000.0
2007-12-06 16:35:00,2.2876,2.28775,2.28715,2.28735,538295911.0
2007-12-06 16:36:00,2.28735,2.2876,2.287,2.28725,358600000.0
2007-12-06 16:37:00,2.2873,2.28735,2.28645,2.2866,284800000.0
2007-12-06 16:38:00,2.2866,2.2872,2.2866,2.28705,314700000.0
2007-12-06 16:39:00,2.28705,2.2873,2.28695,2.28715,315600000.0
2007-12-06 16:40:00,2.28715,2.28715,2.28665,2.28695,356600000.0
2007-12-06 16:41:00,2.28695,2.2874,2.28685,2.2874,619300000.0
2007-12-06 16:42:00,2.2874,2.2876,2.28725,2.2876,189800000.0
2007-12-06 16:43:00,2.28755,2.28785,2.2873,2.28785,408900000.0
2007-12-06 16:44:00,2.28775,2.288,2.2872,2.28735,267300000.0
2007-12-06 16:45:00,2.28735,2.28765,2.28705,2.28725,265300000.0
2007-12-06 16:46:00,2.2872,2.2877,2.28715,2.28745,183900000.0
2007-12-06 16:47:00,2.28745,2.2878,2.28745,2.2876,210000000.0
2007-12-06 16:48:00,2.2876,2.2877,2.28735,2.28735,320700000.0
2007-12-06 16:49:00,2.28745,2.28785,2.2872,2.28785,288300000.0
2007-12-06 16:50:00,2.28785,2.28835,2.28765,2.28835,278000000.0
2007-12-06 16:51:00,2.28835,2.28855,2.28805,2.28805,349000000.0
2007-12-06 16:52:00,2.28815,2.2884,2.28795,2.28795,245300000.0
2007-12-06 16:53:00,2.28795,2.28805,2.2878,2.2878,218400000.0
2007-12-06 16:54:00,2.28785,2.2882,2.28775,2.28815,436300000.0
2007-12-06 16:55:00,2.28815,2.2887,2.28805,2.2882,480000000.0
2007-12-06 16:56:00,2.2881,2.2883,2.28735,2.28805,315000000.0
2007-12-06 16:57:00,2.28805,2.28825,2.28755,2.28825,137400000.0
2007-12-06 16:58:00,2.28825,2.28835,2.28795,2.288,349100000.0
2007-12-06 16:59:00,2.28805,2.28885,2.28795,2.28845,695200000.0
2007-12-06 17:00:00,2.28865,2.28965,2.28865,2.28905,381700000.0
2007-12-06 17:01:00,2.28905,2.28955,2.28875,2.28915,488700000.0
2007-12-06 17:02:00,2.28915,2.28925,2.28855,2.28865,528200000.0
2007-12-06 17:03:00,2.28865,2.28865,2.28765,2.28765,390900000.0
2007-12-06 17:04:00,2.28765,2.2879,2.28745,2.28775,799800000.0
2007-12-06 17:05:00,2.28775,2.2878,2.28665,2.2868,711600000.0
2007-12-06 17:06:00,2.28675,2.28705,2.28635,2.2865,547600000.0
2007-12-06 17:07:00,2.2865,2.28655,2.28625,2.28635,654500000.0
2007-12-06 17:08:00,2.28635,2.28695,2.28625,2.28685,465200000.0
2007-12-06 17:09:00,2.28685,2.28735,2.2868,2.2871,614700000.0
2007-12-06 17:10:00,2.28695,2.2873,2.28685,2.28725,584800000.0
2007-12-06 17:11:00,2.28725,2.28745,2.28705,2.28715,420400000.0
2007-12-06 17:12:00,2.28715,2.28715,2.28695,2.28695,129700000.0
2007-12-06 17:13:00,2.28695,2.2872,2.28655,2.28715,561300000.0
2007-12-06 17:14:00,2.2871,2.28795,2.2871,2.28785,514600000.0
2007-12-06 17:15:00,2.2879,2.2883,2.28775,2.288,441800000.0
2007-12-06 17:16:00,2.2881,2.2884,2.28785,2.28785,378400000.0
2007-12-06 17:17:00,2.2879,2.28825,2.28765,2.2881,531500000.0
2007-12-06 17:18:00,2.2881,2.28835,2.2879,2.28815,625900000.0
2007-12-06 17:19:00,2.28815,2.28825,2.28795,2.28795,233300000.0
2007-12-06 17:20:00,2.28795,2.28795,2.28785,2.28785,144700000.0
2007-12-06 17:21:00,2.28785,2.2879,2.2876,2.28775,351400000.0
2007-12-06 17:22:00,2.28775,2.2882,2.28775,2.28815,202700000.0
2007-12-06 17:23:00,2.28815,2.2882,2.28785,2.2882,502300000.0
2007-12-06 17:24:00,2.2882,2.28825,2.28785,2.2881,491800000.0
2007-12-06 17:25:00,2.28815,2.2882,2.28765,2.28765,368300000.0
2007-12-06 17:26:00,2.28765,2.28785,2.28755,2.28785,161500000.0
2007-12-06 17:27:00,2.28785,2.28785,2.28745,2.28775,320000000.0
2007-12-06 17:28:00,2.2878,2.28805,2.28775,2.28805,246800000.0
2007-12-06 17:29:00,2.28805,2.28805,2.28755,2.28765,116100000.0
2007-12-06 17:30:00,2.28765,2.28775,2.28755,2.2877,93600000.0
2007-12-06 17:31:00,2.2877,2.2877,2.28675,2.28675,362400000.0
2007-12-06 17:32:00,2.28675,2.2869,2.28415,2.28455,832800000.0
2007-12-06 17:33:00,2.2846,2.28545,2.2846,2.28535,922000000.0
2007-12-06 17:34:00,2.28535,2.28535,2.285,2.28515,774400000.0
2007-12-06 17:35:00,2.28515,2.2854,2.2848,2.285,567800000.0
2007-12-06 17:36:00,2.2849,2.2851,2.28455,2.28455,381800000.0
2007-12-06 17:37:00,2.28455,2.28455,2.2842,2.28455,446200000.0
2007-12-06 17:38:00,2.28445,2.2846,2.28415,2.2843,808100000.0
2007-12-06 17:39:00,2.2843,2.28465,2.2842,2.28465,561700000.0
2007-12-06 17:40:00,2.2846,2.28465,2.28375,2.28395,556100000.0
2007-12-06 17:41:00,2.28395,2.28445,2.28355,2.28425,858900000.0
2007-12-06 17:42:00,2.28425,2.2845,2.284,2.28445,222700000.0
2007-12-06 17:43:00,2.28455,2.28455,2.28405,2.28405,432900000.0
2007-12-06 17:44:00,2.28405,2.2849,2.28405,2.28485,258200000.0
2007-12-06 17:45:00,2.28485,2.28515,2.2848,2.285,302000000.0
2007-12-06 17:46:00,2.285,2.28515,2.285,2.28505,163900000.0
2007-12-06 17:47:00,2.28505,2.28625,2.28505,2.28615,497900000.0
2007-12-06 17:48:00,2.28615,2.28625,2.28595,2.28605,335000000.0
2007-12-06 17:49:00,2.28605,2.28645,2.2859,2.2862,145400000.0
2007-12-06 17:50:00,2.2862,2.28635,2.28565,2.2859,454400000.0
2007-12-06 17:51:00,2.2859,2.286,2.28565,2.28585,416400000.0
2007-12-06 17:52:00,2.28585,2.28585,2.28565,2.28575,278600000.0
2007-12-06 17:53:00,2.28575,2.2862,2.2857,2.2862,272700000.0
2007-12-06 17:54:00,2.2862,2.2867,2.28585,2.2861,488100000.0
2007-12-06 17:55:00,2.2861,2.28615,2.28525,2.28535,238700000.0
2007-12-06 17:56:00,2.28545,2.28565,2.28535,2.28535,202200000.0
2007-12-06 17:57:00,2.28535,2.2858,2.28525,2.28555,220100000.0
2007-12-06 17:58:00,2.28555,2.2857,2.2853,2.28545,345100000.0
2007-12-06 17:59:00,2.28545,2.28565,2.2851,2.28535,444800000.0
2007-12-06 18:00:00,2.28535,2.28545,2.28465,2.28525,400100000.0
2007-12-06 18:01:00,2.28525,2.28525,2.2848,2.285,549500000.0
2007-12-06 18:02:00,2.285,2.28555,2.2848,2.28525,674800000.0
2007-12-06 18:03:00,2.28525,2.28525,2.28505,2.28515,225400000.0
2007-12-06 18:04:00,2.28515,2.28515,2.28495,2.28495,459900000.0
2007-12-06 18:05:00,2.28495,2.28495,2.28475,2.2848,687100000.0
2007-12-06 18:06:00,2.2848,2.28495,2.28475,2.28485,596400000.0
2007-12-06 18:07:00,2.28475,2.28505,2.28475,2.28475,478800000.0
2007-12-06 18:08:00,2.28485,2.28495,2.2846,2.28475,462600000.0
2007-12-06 18:09:00,2.28475,2.28495,2.28455,2.28495,936700000.0
2007-12-06 18:10:00,2.28495,2.28515,2.28485,2.2849,503300000.0
2007-12-06 18:11:00,2.28495,2.28515,2.28455,2.285,742200000.0
2007-12-06 18:12:00,2.285,2.285,2.2845,2.28475,631100000.0
2007-12-06 18:13:00,2.28475,2.28565,2.28475,2.28555,629999999.0
2007-12-06 18:14:00,2.28555,2.28655,2.28555,2.2861,797999999.0
2007-12-06 18:15:00,2.28615,2.28625,2.28595,2.286,504000000.0
2007-12-06 18:16:00,2.28595,2.28635,2.2858,2.2863,713900000.0
2007-12-06 18:17:00,2.2863,2.2867,2.28615,2.2864,850200000.0
2007-12-06 18:18:00,2.28645,2.28665,2.28635,2.28645,539500000.0
2007-12-06 18:19:00,2.28665,2.28665,2.28615,2.2864,650499999.0
2007-12-06 18:20:00,2.28625,2.2865,2.28575,2.28645,508800000.0
2007-12-06 18:21:00,2.28645,2.28645,2.28615,2.28635,332100000.0
2007-12-06 18:22:00,2.28635,2.2867,2.28615,2.28665,776000000.0
2007-12-06 18:23:00,2.28675,2.28695,2.2864,2.28695,470200000.0
2007-12-06 18:24:00,2.28695,2.28735,2.28665,2.28735,179300000.0
2007-12-06 18:25:00,2.28735,2.28735,2.28685,2.28685,68700000.0
2007-12-06 18:26:00,2.28685,2.2873,2.2865,2.2871,658900000.0
2007-12-06 18:27:00,2.2871,2.2881,2.28695,2.28785,538600000.0
2007-12-06 18:28:00,2.28785,2.28795,2.28755,2.28775,804800001.0
2007-12-06 18:29:00,2.2878,2.28835,2.2878,2.28835,544800000.0
2007-12-06 18:30:00,2.28835,2.28845,2.28825,2.28825,411900000.0
2007-12-06 18:31:00,2.28825,2.2883,2.28815,2.28825,429499999.0
2007-12-06 18:32:00,2.28825,2.2883,2.28815,2.28825,407200000.0
2007-12-06 18:33:00,2.28825,2.28825,2.28735,2.28775,687400000.0
2007-12-06 18:34:00,2.28775,2.28775,2.28735,2.28735,361100000.0
2007-12-06 18:35:00,2.28735,2.28745,2.28695,2.2871,648000000.0
2007-12-06 18:36:00,2.2871,2.2873,2.28695,2.28725,267300000.0
2007-12-06 18:37:00,2.28725,2.28765,2.28695,2.28755,600400000.0
2007-12-06 18:38:00,2.2876,2.288,2.28755,2.28775,275400000.0
2007-12-06 18:39:00,2.28775,2.2878,2.28715,2.28715,229600000.0
2007-12-06 18:40:00,2.28715,2.28835,2.28715,2.28815,598700000.0
2007-12-06 18:41:00,2.28815,2.2886,2.28805,2.2884,323600000.0
2007-12-06 18:42:00,2.28845,2.28865,2.28825,2.28865,525400000.0
2007-12-06 18:43:00,2.28865,2.28875,2.28845,2.28855,572000000.0
2007-12-06 18:44:00,2.28855,2.28935,2.28855,2.2888,512500000.0
2007-12-06 18:45:00,2.2887,2.28965,2.2887,2.28935,808400000.0
2007-12-06 18:46:00,2.28935,2.28965,2.28915,2.2894,557700000.0
2007-12-06 18:47:00,2.2894,2.28985,2.2893,2.28965,516600000.0
2007-12-06 18:48:00,2.28965,2.28995,2.28965,2.28965,269700000.0
2007-12-06 18:49:00,2.28965,2.2898,2.28915,2.2894,566400000.0
2007-12-06 18:50:00,2.28935,2.28955,2.28925,2.28945,576200000.0
2007-12-06 18:51:00,2.28945,2.28965,2.2891,2.28925,289700000.0
2007-12-06 18:52:00,2.28925,2.28945,2.28815,2.28835,669800000.0
2007-12-06 18:53:00,2.28835,2.2885,2.28805,2.28815,593600000.0
2007-12-06 18:54:00,2.28815,2.28815,2.28705,2.2873,475600000.0
2007-12-06 18:55:00,2.28725,2.28795,2.28715,2.2877,712400000.0
2007-12-06 18:56:00,2.2877,2.28785,2.2875,2.28775,385100000.0
2007-12-06 18:57:00,2.2878,2.28825,2.28775,2.288,333200000.0
2007-12-06 18:58:00,2.2881,2.28825,2.2871,2.2872,323800000.0
2007-12-06 18:59:00,2.2872,2.28775,2.28705,2.28745,594200000.0
2007-12-06 19:00:00,2.28745,2.28775,2.28735,2.28735,675800000.0
2007-12-06 19:01:00,2.28735,2.28745,2.28725,2.28725,191200000.0
2007-12-06 19:02:00,2.287,2.2875,2.287,2.28745,432700000.0
2007-12-06 19:03:00,2.28745,2.28755,2.28715,2.2872,243200000.0
2007-12-06 19:04:00,2.2872,2.2875,2.2871,2.2875,345000000.0
2007-12-06 19:05:00,2.2875,2.28765,2.2868,2.28735,316300000.0
2007-12-06 19:06:00,2.2874,2.2878,2.28725,2.28765,394100000.0
2007-12-06 19:07:00,2.28765,2.28815,2.28765,2.2877,386500001.0
2007-12-06 19:08:00,2.28775,2.2879,2.28695,2.28705,527600000.0
2007-12-06 19:09:00,2.28715,2.2873,2.287,2.2872,396300000.0
2007-12-06 19:10:00,2.2872,2.2873,2.2871,2.28715,64800000.0
2007-12-06 19:11:00,2.28715,2.28725,2.28645,2.28645,430300000.0
2007-12-06 19:12:00,2.28645,2.2873,2.28645,2.28725,418400000.0
2007-12-06 19:13:00,2.28725,2.28765,2.28725,2.28735,287400000.0
2007-12-06 19:14:00,2.28735,2.28755,2.2872,2.28735,200600000.0
2007-12-06 19:15:00,2.28735,2.28745,2.28665,2.28675,269900000.0
2007-12-06 19:16:00,2.28675,2.2868,2.28645,2.28655,267800000.0
2007-12-06 19:17:00,2.2866,2.28685,2.28645,2.28655,197800000.0
2007-12-06 19:18:00,2.28645,2.28675,2.28645,2.28665,202700000.0
2007-12-06 19:19:00,2.2867,2.28675,2.28635,2.2865,211400000.0
2007-12-06 19:20:00,2.2865,2.2867,2.2865,2.2866,278600000.0
2007-12-06 19:21:00,2.2866,2.2866,2.2865,2.2865,75900000.0
2007-12-06 19:22:00,2.2865,2.2866,2.28635,2.2866,197200000.0
2007-12-06 19:23:00,2.2866,2.28675,2.2864,2.2864,210000000.0
2007-12-06 19:24:00,2.2864,2.28705,2.28635,2.28695,269400000.0
2007-12-06 19:25:00,2.28695,2.2873,2.28685,2.287,368400000.0
2007-12-06 19:26:00,2.287,2.287,2.28675,2.28685,278200000.0
2007-12-06 19:27:00,2.28685,2.28685,2.28655,2.2868,141100000.0
2007-12-06 19:28:00,2.2868,2.28725,2.2868,2.28705,247900000.0
2007-12-06 19:29:00,2.28705,2.28725,2.28695,2.28705,274600000.0
2007-12-06 19:30:00,2.2871,2.2875,2.28705,2.28745,286700000.0
2007-12-06 19:31:00,2.28745,2.28765,2.28735,2.28755,205200000.0
2007-12-06 19:32:00,2.28755,2.28785,2.28745,2.28785,153000000.0
2007-12-06 19:33:00,2.28765,2.2879,2.28755,2.2879,90400000.0
2007-12-06 19:34:00,2.2879,2.2879,2.28765,2.28785,155300000.0
2007-12-06 19:35:00,2.2879,2.2882,2.28765,2.28795,187300000.0
2007-12-06 19:36:00,2.28795,2.28795,2.28775,2.28785,116200000.0
2007-12-06 19:37:00,2.28785,2.2883,2.28775,2.2883,189100000.0
2007-12-06 19:38:00,2.2883,2.2884,2.288,2.2884,356800000.0
2007-12-06 19:39:00,2.2884,2.2885,2.28825,2.28835,337200000.0
2007-12-06 19:40:00,2.2884,2.2886,2.28805,2.2881,343300000.0
2007-12-06 19:41:00,2.2881,2.2887,2.2881,2.28865,379900000.0
2007-12-06 19:42:00,2.2887,2.2889,2.28855,2.2888,235600000.0
2007-12-06 19:43:00,2.2888,2.2889,2.2886,2.28865,312000000.0
2007-12-06 19:44:00,2.28865,2.2891,2.28855,2.2891,118200000.0
2007-12-06 19:45:00,2.2891,2.2892,2.28885,2.28905,157200000.0
2007-12-06 19:46:00,2.28905,2.28935,2.28875,2.28935,130900000.0
2007-12-06 19:47:00,2.28935,2.2899,2.28935,2.2897,68200000.0
2007-12-06 19:48:00,2.2897,2.2899,2.2895,2.2896,69300000.0
2007-12-06 19:49:00,2.28945,2.29035,2.28945,2.2903,310100000.0
2007-12-06 19:50:00,2.29025,2.29035,2.2895,2.28995,434000000.0
2007-12-06 19:51:00,2.28975,2.2902,2.2897,2.29005,351300000.0
2007-12-06 19:52:00,2.29005,2.29005,2.28995,2.28995,151700000.0
2007-12-06 19:53:00,2.28995,2.28995,2.28975,2.28995,192200000.0
2007-12-06 19:54:00,2.28995,2.29005,2.28995,2.29005,122500000.0
2007-12-06 19:55:00,2.29005,2.29055,2.29,2.29,133400000.0
2007-12-06 19:56:00,2.29,2.29015,2.28965,2.28995,216800000.0
2007-12-06 19:57:00,2.28995,2.29015,2.28955,2.29,250800000.0
2007-12-06 19:58:00,2.29,2.29035,2.28995,2.29005,678600000.0
2007-12-06 19:59:00,2.29005,2.29035,2.28955,2.28965,445600000.0
2007-12-06 20:00:00,2.2897,2.29055,2.2896,2.2904,565100000.0
2007-12-06 20:01:00,2.2904,2.2904,2.29015,2.2903,466900000.0
2007-12-06 20:02:00,2.29025,2.2903,2.29005,2.29015,194300000.0
2007-12-06 20:03:00,2.29015,2.29025,2.28985,2.29,288200000.0
2007-12-06 20:04:00,2.29,2.29015,2.2898,2.28995,330000000.0
2007-12-06 20:05:00,2.28995,2.29015,2.28995,2.29015,119400000.0
2007-12-06 20:06:00,2.29015,2.29015,2.28925,2.2893,384200000.0
2007-12-06 20:07:00,2.28935,2.28985,2.28925,2.28965,235600000.0
2007-12-06 20:08:00,2.28965,2.28995,2.28945,2.28965,340300000.0
2007-12-06 20:09:00,2.28965,2.29005,2.28955,2.2897,373400000.0
2007-12-06 20:10:00,2.2897,2.29005,2.28935,2.28995,423300000.0
2007-12-06 20:11:00,2.28995,2.29005,2.28945,2.28965,451600000.0
2007-12-06 20:12:00,2.28965,2.2898,2.28945,2.28965,196000000.0
2007-12-06 20:13:00,2.28965,2.29005,2.2892,2.28945,566400000.0
2007-12-06 20:14:00,2.28925,2.28975,2.28925,2.2896,400200000.0
2007-12-06 20:15:00,2.2896,2.28965,2.28945,2.2895,196300000.0
2007-12-06 20:16:00,2.2895,2.28955,2.28895,2.2891,288200000.0
2007-12-06 20:17:00,2.2892,2.2893,2.2887,2.28875,154400000.0
2007-12-06 20:18:00,2.2888,2.2892,2.28865,2.28905,482900000.0
2007-12-06 20:19:00,2.28905,2.2891,2.2886,2.28865,219600000.0
2007-12-06 20:20:00,2.28865,2.28895,2.2885,2.28895,286400000.0
2007-12-06 20:21:00,2.28895,2.28895,2.28835,2.28855,317700000.0
2007-12-06 20:22:00,2.28855,2.2886,2.28835,2.2886,157200000.0
2007-12-06 20:23:00,2.2886,2.28865,2.28845,2.28865,263400000.0
2007-12-06 20:24:00,2.2886,2.2887,2.28855,2.2886,85000000.0
2007-12-06 20:25:00,2.2886,2.2887,2.28855,2.28855,222800000.0
2007-12-06 20:26:00,2.28855,2.28905,2.28835,2.28905,207300000.0
2007-12-06 20:27:00,2.28905,2.28955,2.28905,2.28935,351600000.0
2007-12-06 20:28:00,2.28925,2.28955,2.28835,2.28845,291000000.0
2007-12-06 20:29:00,2.28855,2.28865,2.28815,2.28815,367800000.0
2007-12-06 20:30:00,2.28815,2.28825,2.2869,2.2869,289800000.0
2007-12-06 20:31:00,2.2869,2.2877,2.28645,2.28755,525200000.0
2007-12-06 20:32:00,2.28755,2.2877,2.28655,2.28665,479400000.0
2007-12-06 20:33:00,2.2868,2.28725,2.28655,2.28715,332300000.0
2007-12-06 20:34:00,2.28715,2.28715,2.28675,2.28695,198800000.0
2007-12-06 20:35:00,2.2869,2.28695,2.2867,2.2867,127500000.0
2007-12-06 20:36:00,2.28675,2.28715,2.28675,2.28695,288700000.0
2007-12-06 20:37:00,2.28695,2.28705,2.2868,2.28685,253000000.0
2007-12-06 20:38:00,2.28685,2.287,2.28685,2.287,141000000.0
2007-12-06 20:39:00,2.287,2.28725,2.28695,2.28705,233800000.0
2007-12-06 20:40:00,2.28705,2.28755,2.28705,2.28755,486100000.0
2007-12-06 20:41:00,2.2876,2.28935,2.28755,2.28935,609100000.0
2007-12-06 20:42:00,2.28935,2.28965,2.28915,2.28955,322200000.0
2007-12-06 20:43:00,2.2895,2.28985,2.28945,2.28965,836100000.0
2007-12-06 20:44:00,2.28955,2.28985,2.28945,2.2895,372900000.0
2007-12-06 20:45:00,2.28955,2.28975,2.28935,2.28955,343500000.0
2007-12-06 20:46:00,2.28955,2.28955,2.28945,2.28945,388600000.0
2007-12-06 20:47:00,2.28945,2.28955,2.2892,2.28935,382000000.0
2007-12-06 20:48:00,2.28935,2.28945,2.28925,2.28945,281800000.0
2007-12-06 20:49:00,2.28945,2.28945,2.2894,2.28945,136100000.0
2007-12-06 20:50:00,2.28945,2.28985,2.28945,2.28985,297500000.0
2007-12-06 20:51:00,2.28985,2.29015,2.28985,2.29005,386100000.0
2007-12-06 20:52:00,2.29,2.29005,2.28985,2.29005,514900000.0
2007-12-06 20:53:00,2.29,2.2902,2.28995,2.29015,335000000.0
2007-12-06 20:54:00,2.2902,2.2902,2.29005,2.2901,83900000.0
2007-12-06 20:55:00,2.2901,2.29015,2.2897,2.2898,217500000.0
2007-12-06 20:56:00,2.28975,2.28985,2.28975,2.28985,79900000.0
2007-12-06 20:57:00,2.28985,2.28985,2.28945,2.28955,271500000.0
2007-12-06 20:58:00,2.2896,2.2897,2.28955,2.28955,195000000.0
2007-12-06 20:59:00,2.28965,2.28965,2.28945,2.2896,210100000.0
2007-12-06 21:00:00,2.2896,2.2896,2.28935,2.28935,207700000.0
2007-12-06 21:01:00,2.28935,2.28965,2.28935,2.2896,173800000.0
2007-12-06 21:02:00,2.2896,2.2896,2.28935,2.28945,136000000.0
2007-12-06 21:03:00,2.28945,2.2895,2.28935,2.2895,72900000.0
2007-12-06 21:04:00,2.2895,2.28955,2.28935,2.28935,101400000.0
2007-12-06 21:05:00,2.28935,2.28945,2.28925,2.28925,107500000.0
2007-12-06 21:06:00,2.28925,2.2893,2.28885,2.2889,304700000.0
2007-12-06 21:07:00,2.2889,2.28905,2.28885,2.28905,159000000.0
2007-12-06 21:08:00,2.2891,2.28945,2.28895,2.28935,128000000.0
2007-12-06 21:09:00,2.28935,2.28955,2.28925,2.28955,277000000.0
2007-12-06 21:10:00,2.28955,2.29015,2.2895,2.29015,166200000.0
2007-12-06 21:11:00,2.29015,2.29015,2.28975,2.29015,132500000.0
2007-12-06 21:12:00,2.29015,2.29035,2.29015,2.29035,153700000.0
2007-12-06 21:13:00,2.29035,2.29045,2.29025,2.2903,116400000.0
2007-12-06 21:14:00,2.29035,2.29035,2.28975,2.28985,343200000.0
2007-12-06 21:15:00,2.28985,2.29015,2.28985,2.2901,301800000.0
2007-12-06 21:16:00,2.2901,2.29035,2.2901,2.29015,278700000.0
2007-12-06 21:17:00,2.29015,2.29035,2.28975,2.28975,363500000.0
2007-12-06 21:18:00,2.28975,2.2902,2.28975,2.29015,252400000.0
2007-12-06 21:19:00,2.29015,2.29045,2.29015,2.29045,89300000.0
2007-12-06 21:20:00,2.29045,2.29075,2.29045,2.2907,229600000.0
2007-12-06 21:21:00,2.2907,2.29175,2.29065,2.29175,284500000.0
2007-12-06 21:22:00,2.29175,2.29175,2.29085,2.29155,407300000.0
2007-12-06 21:23:00,2.29155,2.29155,2.29105,2.29135,540400000.0
2007-12-06 21:24:00,2.29135,2.29135,2.291,2.29115,174500000.0
2007-12-06 21:25:00,2.2912,2.2912,2.2905,2.2906,266300000.0
2007-12-06 21:26:00,2.29055,2.2908,2.2905,2.29065,96200000.0
2007-12-06 21:27:00,2.2907,2.2909,2.29055,2.29055,84500000.0
2007-12-06 21:28:00,2.29055,2.2908,2.29035,2.29045,223300000.0
2007-12-06 21:29:00,2.29045,2.29055,2.29035,2.29055,106300000.0
2007-12-06 21:30:00,2.29055,2.29085,2.29035,2.29035,315100000.0
2007-12-06 21:31:00,2.29035,2.29065,2.29035,2.29055,61600000.0
2007-12-06 21:32:00,2.29055,2.29145,2.29055,2.29115,182900000.0
2007-12-06 21:33:00,2.29115,2.29115,2.2905,2.29055,237000000.0
2007-12-06 21:34:00,2.2905,2.2908,2.29035,2.29075,160100000.0
2007-12-06 21:35:00,2.29075,2.29075,2.29055,2.29055,224700000.0
2007-12-06 21:36:00,2.2907,2.2907,2.29045,2.29055,85400000.0
2007-12-06 21:37:00,2.29055,2.29095,2.29045,2.29085,245600000.0
2007-12-06 21:38:00,2.29075,2.29085,2.29065,2.29085,126000000.0
2007-12-06 21:39:00,2.29085,2.29085,2.29055,2.2907,142500000.0
2007-12-06 21:40:00,2.2907,2.2907,2.29055,2.29065,124100000.0
2007-12-06 21:41:00,2.29065,2.29105,2.29055,2.29055,123300000.0
2007-12-06 21:42:00,2.29055,2.2912,2.29055,2.29105,258200000.0
2007-12-06 21:43:00,2.29105,2.29155,2.29085,2.2914,297600000.0
2007-12-06 21:44:00,2.29145,2.2923,2.29145,2.29205,334900000.0
2007-12-06 21:45:00,2.29205,2.29245,2.29205,2.29235,381600000.0
2007-12-06 21:46:00,2.29235,2.2926,2.29215,2.2925,370800000.0
2007-12-06 21:47:00,2.2925,2.29275,2.2925,2.2925,201100000.0
2007-12-06 21:48:00,2.2926,2.29295,2.2926,2.29275,144400000.0
2007-12-06 21:49:00,2.29275,2.29275,2.2926,2.2926,148900000.0
2007-12-06 21:50:00,2.2926,2.2927,2.2926,2.2927,66300000.0
2007-12-06 21:51:00,2.2927,2.29305,2.2926,2.29305,189400000.0
2007-12-06 21:52:00,2.29305,2.29315,2.29295,2.29295,219500000.0
2007-12-06 21:53:00,2.293,2.2931,2.29255,2.29265,205200000.0
2007-12-06 21:54:00,2.29265,2.2934,2.29265,2.29335,102200000.0
2007-12-06 21:55:00,2.29335,2.29335,2.29295,2.293,309000000.0
2007-12-06 21:56:00,2.293,2.29305,2.29285,2.29295,133100000.0
2007-12-06 21:57:00,2.29295,2.2933,2.29295,2.2933,197200000.0
2007-12-06 21:58:00,2.2933,2.29335,2.29265,2.29275,305700000.0
2007-12-06 21:59:00,2.29275,2.2929,2.29265,2.2929,256300000.0
2007-12-06 22:00:00,2.2929,2.2929,2.2921,2.29245,421000000.0
2007-12-06 22:01:00,2.29245,2.29245,2.29145,2.29205,545200000.0
2007-12-06 22:02:00,2.29205,2.29245,2.29185,2.29235,284500000.0
2007-12-06 22:03:00,2.29235,2.2924,2.2923,2.29235,19400000.0
2007-12-06 22:04:00,2.29225,2.2923,2.29185,2.29195,282400000.0
2007-12-06 22:05:00,2.29195,2.29235,2.2919,2.29225,478000000.0
2007-12-06 22:06:00,2.2923,2.2923,2.29205,2.29225,195500000.0
2007-12-06 22:07:00,2.29225,2.2925,2.29195,2.29205,207100000.0
2007-12-06 22:08:00,2.29205,2.2922,2.29205,2.29215,124900000.0
2007-12-06 22:09:00,2.2921,2.29235,2.2921,2.29235,133100000.0
2007-12-06 22:10:00,2.29235,2.29235,2.292,2.2921,100400000.0
2007-12-06 22:11:00,2.2921,2.2923,2.29065,2.29115,314400000.0
2007-12-06 22:12:00,2.29135,2.29135,2.29055,2.29095,391500000.0
2007-12-06 22:13:00,2.2908,2.29105,2.2905,2.2906,262500000.0
2007-12-06 22:14:00,2.2906,2.29065,2.29025,2.29035,220400000.0
2007-12-06 22:15:00,2.29035,2.2904,2.28985,2.29025,218900000.0
2007-12-06 22:16:00,2.29025,2.29065,2.29025,2.2906,358200000.0
2007-12-06 22:17:00,2.2906,2.2908,2.29055,2.29065,165000000.0
2007-12-06 22:18:00,2.29055,2.29075,2.29045,2.2907,211699997.0
2007-12-06 22:19:00,2.2907,2.29075,2.2904,2.29065,259200001.0
2007-12-06 22:20:00,2.29065,2.2907,2.29055,2.29065,129000000.0
2007-12-06 22:21:00,2.29065,2.29095,2.2905,2.29095,200600000.0
2007-12-06 22:22:00,2.29095,2.29125,2.29095,2.29125,318400000.0
2007-12-06 22:23:00,2.29125,2.29145,2.29115,2.29115,115600000.0
2007-12-06 22:24:00,2.29115,2.29125,2.29065,2.29085,335100000.0
2007-12-06 22:25:00,2.29085,2.2914,2.29065,2.29135,316200000.0
2007-12-06 22:26:00,2.29135,2.29135,2.29095,2.2912,172000000.0
2007-12-06 22:27:00,2.2912,2.2912,2.291,2.2912,69200000.0
2007-12-06 22:28:00,2.2912,2.29125,2.29105,2.2911,86800000.0
2007-12-06 22:29:00,2.2911,2.29125,2.29105,2.29105,31200000.0
2007-12-06 22:30:00,2.29105,2.29125,2.29105,2.29115,137000000.0
2007-12-06 22:31:00,2.29115,2.2912,2.2909,2.2909,308500000.0
2007-12-06 22:32:00,2.2909,2.2914,2.2909,2.29135,250000000.0
2007-12-06 22:33:00,2.29135,2.2914,2.29105,2.29115,274800000.0
2007-12-06 22:34:00,2.29115,2.29165,2.2911,2.29165,169800000.0
2007-12-06 22:35:00,2.29165,2.2917,2.29165,2.29165,135600000.0
2007-12-06 22:36:00,2.29165,2.29185,2.29165,2.2917,146100000.0
2007-12-06 22:37:00,2.2917,2.29205,2.2915,2.2915,182600000.0
2007-12-06 22:38:00,2.2915,2.2918,2.29135,2.29135,222000000.0
2007-12-06 22:39:00,2.2915,2.29155,2.2913,2.29135,121700000.0
2007-12-06 22:40:00,2.29135,2.29155,2.29125,2.29145,172900000.0
2007-12-06 22:41:00,2.29145,2.2917,2.29145,2.2915,116200000.0
2007-12-06 22:42:00,2.29145,2.29185,2.29135,2.2917,106300000.0
2007-12-06 22:43:00,2.2917,2.2921,2.2914,2.2919,139100000.0
2007-12-06 22:44:00,2.2919,2.2919,2.2912,2.29125,281300000.0
2007-12-06 22:45:00,2.2912,2.2915,2.29095,2.29125,285800000.0
2007-12-06 22:46:00,2.2912,2.2915,2.29115,2.29125,144600000.0
2007-12-06 22:47:00,2.29125,2.29125,2.2903,2.2903,496900000.0
2007-12-06 22:48:00,2.2903,2.29075,2.28995,2.29045,694200004.0
2007-12-06 22:49:00,2.29025,2.29065,2.29015,2.2902,399800000.0
2007-12-06 22:50:00,2.2902,2.2914,2.2902,2.2914,514600000.0
2007-12-06 22:51:00,2.2914,2.2914,2.2906,2.29095,332200000.0
2007-12-06 22:52:00,2.29095,2.29115,2.2907,2.291,315300000.0
2007-12-06 22:53:00,2.291,2.29105,2.29055,2.2906,383700000.0
2007-12-06 22:54:00,2.2906,2.2909,2.29055,2.2909,262600000.0
2007-12-06 22:55:00,2.2909,2.2909,2.2906,2.2906,155400000.0
2007-12-06 22:56:00,2.2906,2.29105,2.29025,2.29075,620800000.0
2007-12-06 22:57:00,2.29075,2.2911,2.2907,2.29075,236000000.0
2007-12-06 22:58:00,2.29075,2.2908,2.29025,2.29035,159800000.0
2007-12-06 22:59:00,2.29035,2.2905,2.29005,2.29005,312300000.0
2007-12-06 23:00:00,2.29015,2.29025,2.29005,2.29015,112300000.0
2007-12-06 23:01:00,2.29015,2.29015,2.28975,2.28985,235800000.0
2007-12-06 23:02:00,2.28985,2.28995,2.2892,2.28935,278900000.0
2007-12-06 23:03:00,2.28935,2.28955,2.28925,2.28935,185900000.0
2007-12-06 23:04:00,2.28935,2.2894,2.28935,2.2894,69300000.0
2007-12-06 23:05:00,2.2894,2.2897,2.2894,2.28965,70600000.0
2007-12-06 23:06:00,2.28965,2.28995,2.28935,2.2898,265700000.0
2007-12-06 23:07:00,2.2898,2.2898,2.28965,2.2897,99900000.0
2007-12-06 23:08:00,2.2897,2.28975,2.28965,2.2897,121400000.0
2007-12-06 23:09:00,2.2897,2.28975,2.2895,2.28975,175500000.0
2007-12-06 23:10:00,2.28955,2.2897,2.28955,2.28965,127600000.0
2007-12-06 23:11:00,2.2897,2.2898,2.2896,2.2896,235200000.0
2007-12-06 23:12:00,2.2896,2.29015,2.2896,2.29005,104300000.0
2007-12-06 23:13:00,2.29005,2.29015,2.29,2.29015,47700000.0
2007-12-06 23:14:00,2.29,2.2901,2.2899,2.2901,77400000.0
2007-12-06 23:15:00,2.2901,2.2901,2.29,2.29,52500000.0
2007-12-06 23:16:00,2.29,2.2901,2.28995,2.2901,91800000.0
2007-12-06 23:17:00,2.2901,2.29015,2.2899,2.2899,56000000.0
2007-12-06 23:18:00,2.2899,2.28995,2.28985,2.2899,39600000.0
2007-12-06 23:19:00,2.2899,2.2901,2.2898,2.2901,78300000.0
2007-12-06 23:20:00,2.2901,2.2901,2.29,2.2901,14200000.0
2007-12-06 23:21:00,2.2901,2.2902,2.29,2.2902,36600000.0
2007-12-06 23:22:00,2.2901,2.2901,2.28975,2.28985,68100000.0
2007-12-06 23:23:00,2.28975,2.29015,2.28975,2.2899,149000000.0
2007-12-06 23:24:00,2.2899,2.2899,2.28945,2.28985,44400000.0
2007-12-06 23:25:00,2.28985,2.28985,2.28955,2.2898,21400000.0
2007-12-06 23:26:00,2.2898,2.2898,2.2893,2.2895,237100000.0
2007-12-06 23:27:00,2.2895,2.29,2.2895,2.29,156100000.0
2007-12-06 23:28:00,2.29,2.2904,2.29,2.2904,72200000.0
2007-12-06 23:29:00,2.2904,2.29095,2.2904,2.29095,171300000.0
2007-12-06 23:30:00,2.29095,2.29135,2.29075,2.29095,218000000.0
2007-12-06 23:31:00,2.29095,2.2913,2.29075,2.291,266500000.0
2007-12-06 23:32:00,2.291,2.29135,2.2907,2.2907,316600000.0
2007-12-06 23:33:00,2.29075,2.2909,2.2899,2.2899,193400000.0
2007-12-06 23:34:00,2.2899,2.2899,2.28985,2.2899,44500000.0
2007-12-06 23:35:00,2.2899,2.29025,2.2899,2.2901,116500000.0
2007-12-06 23:36:00,2.2901,2.2901,2.2895,2.2895,47000000.0
2007-12-06 23:37:00,2.2896,2.29,2.28945,2.29,207800000.0
2007-12-06 23:38:00,2.28995,2.28995,2.28955,2.2896,151000000.0
2007-12-06 23:39:00,2.2896,2.28975,2.2896,2.28975,119300000.0
2007-12-06 23:40:00,2.28975,2.28975,2.2894,2.2896,139500000.0
2007-12-06 23:41:00,2.2896,2.28975,2.2894,2.28955,85600000.0
2007-12-06 23:42:00,2.2897,2.2901,2.28935,2.2897,88500000.0
2007-12-06 23:43:00,2.2897,2.2899,2.28965,2.2898,49200000.0
2007-12-06 23:44:00,2.28975,2.2905,2.28975,2.29045,99100000.0
2007-12-06 23:45:00,2.29045,2.2905,2.28995,2.28995,54300000.0
2007-12-06 23:46:00,2.2902,2.29055,2.29005,2.29055,74300000.0
2007-12-06 23:47:00,2.29055,2.2912,2.29055,2.29085,176800000.0
2007-12-06 23:48:00,2.29085,2.29095,2.29025,2.29055,162500000.0
2007-12-06 23:49:00,2.2906,2.29065,2.28995,2.29065,228800000.0
2007-12-06 23:50:00,2.29065,2.29155,2.29065,2.2914,205900000.0
2007-12-06 23:51:00,2.29135,2.29135,2.29015,2.2906,218100000.0
2007-12-06 23:52:00,2.29055,2.2909,2.2905,2.2908,132300000.0
2007-12-06 23:53:00,2.29085,2.2911,2.2908,2.2909,95200000.0
2007-12-06 23:54:00,2.2909,2.2909,2.2908,2.2908,44600000.0
2007-12-06 23:55:00,2.2908,2.2908,2.2904,2.2904,109300000.0
2007-12-06 23:56:00,2.2904,2.29055,2.29035,2.29035,62200000.0
2007-12-06 23:57:00,2.29015,2.29045,2.28975,2.29045,34900000.0
2007-12-06 23:58:00,2.29045,2.2906,2.29025,2.2906,70400000.0
2007-12-06 23:59:00,2.2906,2.2906,2.28985,2.28985,58000000.0
2007-12-07 00:00:00,2.28985,2.29095,2.28985,2.29055,74000000.0
2007-12-07 00:01:00,2.29055,2.29115,2.29,2.2909,207700000.0
2007-12-07 00:02:00,2.2909,2.29095,2.2899,2.29045,126200000.0
2007-12-07 00:03:00,2.29045,2.29085,2.29035,2.29035,117600000.0
2007-12-07 00:04:00,2.29035,2.29055,2.29015,2.29055,142600000.0
2007-12-07 00:05:00,2.29055,2.29055,2.29055,2.29055,40800000.0
2007-12-07 00:06:00,2.29045,2.29045,2.28965,2.28985,115800000.0
2007-12-07 00:07:00,2.2899,2.2899,2.2887,2.2887,133000000.0
2007-12-07 00:08:00,2.2895,2.28975,2.2887,2.28955,183100000.0
2007-12-07 00:09:00,2.28955,2.28955,2.2894,2.28955,113800000.0
2007-12-07 00:10:00,2.28955,2.28955,2.2894,2.2894,45400000.0
2007-12-07 00:11:00,2.2894,2.28955,2.2894,2.28955,68800000.0
2007-12-07 00:12:00,2.28955,2.28955,2.28865,2.2893,157200000.0
2007-12-07 00:13:00,2.2893,2.2894,2.2891,2.28915,62900000.0
2007-12-07 00:14:00,2.28915,2.28915,2.2887,2.289,74700000.0
2007-12-07 00:15:00,2.289,2.2892,2.2889,2.2892,47000000.0
2007-12-07 00:16:00,2.2892,2.28925,2.2889,2.2892,53300000.0
2007-12-07 00:17:00,2.2892,2.2896,2.2885,2.289,120500000.0
2007-12-07 00:18:00,2.28895,2.28905,2.28895,2.28895,69300000.0
2007-12-07 00:19:00,2.28895,2.28915,2.28895,2.28915,23100000.0
2007-12-07 00:20:00,2.28915,2.28945,2.28855,2.2894,92400000.0
2007-12-07 00:21:00,2.2894,2.2894,2.2891,2.2891,12000000.0
2007-12-07 00:22:00,2.289,2.28935,2.289,2.28925,34600000.0
2007-12-07 00:23:00,2.28925,2.28945,2.28925,2.2894,91800000.0
2007-12-07 00:24:00,2.2894,2.2894,2.28905,2.28905,56700000.0
2007-12-07 00:25:00,2.28905,2.28905,2.2888,2.2888,60300000.0
2007-12-07 00:26:00,2.28795,2.2891,2.28795,2.2891,52600000.0
2007-12-07 00:27:00,2.2891,2.28925,2.2884,2.2884,87400000.0
2007-12-07 00:28:00,2.28845,2.28995,2.28845,2.28995,231700000.0
2007-12-07 00:29:00,2.28995,2.28995,2.28995,2.28995,58800000.0
2007-12-07 00:30:00,2.28995,2.28995,2.28935,2.2896,62400000.0
2007-12-07 00:31:00,2.2896,2.2896,2.2896,2.2896,18900000.0
2007-12-07 00:32:00,2.2894,2.2898,2.2894,2.2898,33400000.0
2007-12-07 00:33:00,2.2898,2.2898,2.28975,2.2898,37800000.0
2007-12-07 00:34:00,2.2895,2.28975,2.2895,2.28975,34100000.0
2007-12-07 00:35:00,2.28975,2.29065,2.28975,2.29,215800000.0
2007-12-07 00:36:00,2.29,2.2904,2.2897,2.2897,168000000.0
2007-12-07 00:37:00,2.28985,2.29035,2.2897,2.29025,207100000.0
2007-12-07 00:38:00,2.29035,2.29035,2.28965,2.2903,123100000.0
2007-12-07 00:39:00,2.2903,2.29055,2.2903,2.29055,29200000.0
2007-12-07 00:40:00,2.29055,2.29055,2.29055,2.29055,87900000.0
2007-12-07 00:41:00,2.29055,2.29055,2.29055,2.29055,27000000.0
2007-12-07 00:42:00,2.2902,2.2902,2.2902,2.2902,20200000.0
2007-12-07 00:43:00,2.2902,2.2906,2.2901,2.29055,190200000.0
2007-12-07 00:44:00,2.29055,2.29055,2.28985,2.29,239900000.0
2007-12-07 00:45:00,2.29,2.29,2.28975,2.2898,175400000.0
2007-12-07 00:46:00,2.2898,2.29045,2.2898,2.29025,161400000.0
2007-12-07 00:47:00,2.29025,2.29045,2.29,2.29005,188500000.0
2007-12-07 00:48:00,2.2901,2.29015,2.28995,2.29015,113700000.0
2007-12-07 00:49:00,2.29015,2.2903,2.29005,2.29025,88800000.0
2007-12-07 00:50:00,2.29025,2.29025,2.28985,2.2902,32800000.0
2007-12-07 00:51:00,2.29025,2.29025,2.29025,2.29025,9600000.0
2007-12-07 00:52:00,2.29015,2.2902,2.28985,2.28985,149000000.0
2007-12-07 00:53:00,2.28985,2.28995,2.28865,2.28945,183900000.0
2007-12-07 00:54:00,2.28945,2.28975,2.289,2.28975,110100000.0
2007-12-07 00:55:00,2.28975,2.28985,2.2896,2.28965,50400000.0
2007-12-07 00:56:00,2.28965,2.29,2.28895,2.29,84100000.0
2007-12-07 00:57:00,2.29,2.29,2.28965,2.28965,56700000.0
2007-12-07 00:58:00,2.28965,2.28965,2.2888,2.28965,259500000.0
2007-12-07 00:59:00,2.28965,2.2897,2.2889,2.28965,143600000.0
2007-12-07 01:00:00,2.28965,2.29035,2.28965,2.28975,186900000.0
2007-12-07 01:01:00,2.28975,2.28975,2.28935,2.28965,219500000.0
2007-12-07 01:02:00,2.28965,2.28965,2.28955,2.28965,60400000.0
2007-12-07 01:03:00,2.28955,2.2902,2.28935,2.28985,308700000.0
2007-12-07 01:04:00,2.28985,2.29005,2.28935,2.28985,234300000.0
2007-12-07 01:05:00,2.28985,2.28985,2.2891,2.28925,294200000.0
2007-12-07 01:06:00,2.28925,2.28975,2.289,2.28975,174500000.0
2007-12-07 01:07:00,2.28975,2.28975,2.2895,2.2895,71400000.0
2007-12-07 01:08:00,2.2895,2.2896,2.28885,2.28925,73800000.0
2007-12-07 01:09:00,2.28925,2.2896,2.28925,2.2895,265400000.0
2007-12-07 01:10:00,2.2895,2.2901,2.2892,2.2901,227400000.0
2007-12-07 01:11:00,2.2901,2.29025,2.28995,2.29,230000000.0
2007-12-07 01:12:00,2.29,2.29,2.28955,2.2899,243600000.0
2007-12-07 01:13:00,2.2899,2.2902,2.28875,2.28985,181800000.0
2007-12-07 01:14:00,2.28985,2.28985,2.28965,2.2897,178500000.0
2007-12-07 01:15:00,2.2897,2.2897,2.28865,2.2892,337800000.0
2007-12-07 01:16:00,2.2892,2.28925,2.28865,2.28875,526100000.0
2007-12-07 01:17:00,2.28875,2.28915,2.28805,2.2884,289300000.0
2007-12-07 01:18:00,2.2884,2.2888,2.2884,2.2886,153600000.0
2007-12-07 01:19:00,2.28855,2.28865,2.28805,2.2885,237200000.0
2007-12-07 01:20:00,2.2885,2.28855,2.28835,2.2885,69400000.0
2007-12-07 01:21:00,2.2885,2.2888,2.2883,2.2887,119500000.0
2007-12-07 01:22:00,2.2887,2.28875,2.28855,2.28855,107100000.0
2007-12-07 01:23:00,2.28855,2.2887,2.2883,2.2884,130000000.0
2007-12-07 01:24:00,2.2884,2.2884,2.28815,2.2884,115900000.0
2007-12-07 01:25:00,2.2884,2.2885,2.2883,2.28835,317500000.0
2007-12-07 01:26:00,2.28835,2.2885,2.28825,2.2885,238000000.0
2007-12-07 01:27:00,2.2885,2.2885,2.2882,2.2885,50100000.0
2007-12-07 01:28:00,2.2885,2.28855,2.2883,2.28855,129200000.0
2007-12-07 01:29:00,2.28855,2.28855,2.28835,2.28845,118200000.0
2007-12-07 01:30:00,2.28845,2.28845,2.28815,2.28815,217800000.0
2007-12-07 01:31:00,2.28815,2.2884,2.28805,2.2884,361400000.0
2007-12-07 01:32:00,2.2884,2.2885,2.2883,2.2883,201100000.0
2007-12-07 01:33:00,2.2883,2.28845,2.2883,2.28845,99500000.0
2007-12-07 01:34:00,2.28835,2.28895,2.2882,2.28895,350000000.0
2007-12-07 01:35:00,2.28895,2.28905,2.28825,2.2886,255800000.0
2007-12-07 01:36:00,2.2886,2.28905,2.28825,2.289,107400000.0
2007-12-07 01:37:00,2.289,2.2891,2.28855,2.28875,179600000.0
2007-12-07 01:38:00,2.28875,2.28895,2.28865,2.28885,200800000.0
2007-12-07 01:39:00,2.28885,2.28885,2.28875,2.28875,24000000.0
2007-12-07 01:40:00,2.28875,2.2889,2.2886,2.2889,44500000.0
2007-12-07 01:41:00,2.2889,2.2889,2.28875,2.28885,90000000.0
2007-12-07 01:42:00,2.28885,2.28905,2.28855,2.28885,206500000.0
2007-12-07 01:43:00,2.28885,2.2889,2.28885,2.2889,67200000.0
2007-12-07 01:44:00,2.2889,2.2889,2.2883,2.2883,165800000.0
2007-12-07 01:45:00,2.2883,2.28885,2.2883,2.28865,224200000.0
2007-12-07 01:46:00,2.28865,2.2887,2.28855,2.28855,42400000.0
2007-12-07 01:47:00,2.28855,2.2887,2.2884,2.2887,120700000.0
2007-12-07 01:48:00,2.2887,2.2889,2.28835,2.28865,180700000.0
2007-12-07 01:49:00,2.28865,2.28875,2.28845,2.28865,224400000.0
2007-12-07 01:50:00,2.28865,2.28885,2.28835,2.28855,291100000.0
2007-12-07 01:51:00,2.28865,2.28915,2.28845,2.28855,239600000.0
2007-12-07 01:52:00,2.28875,2.28925,2.28855,2.2889,555500000.0
2007-12-07 01:53:00,2.28895,2.2891,2.2889,2.289,208400000.0
2007-12-07 01:54:00,2.289,2.28915,2.2889,2.28915,87000000.0
2007-12-07 01:55:00,2.28915,2.28915,2.28835,2.28895,34300000.0
2007-12-07 01:56:00,2.28895,2.28925,2.28855,2.28865,279300000.0
2007-12-07 01:57:00,2.28865,2.28875,2.2871,2.28795,843000001.0
2007-12-07 01:58:00,2.28795,2.28865,2.28765,2.28805,421600000.0
2007-12-07 01:59:00,2.2881,2.28835,2.28775,2.28785,280600000.0
2007-12-07 02:00:00,2.28785,2.28865,2.28785,2.28805,207500000.0
2007-12-07 02:01:00,2.28805,2.28985,2.28805,2.28965,482500000.0
2007-12-07 02:02:00,2.28965,2.28995,2.28885,2.28885,447400000.0
2007-12-07 02:03:00,2.28885,2.28995,2.28855,2.28905,154500000.0
2007-12-07 02:04:00,2.28905,2.28995,2.28865,2.28895,236700000.0
2007-12-07 02:05:00,2.28895,2.28915,2.28855,2.28915,527100005.0
2007-12-07 02:06:00,2.28955,2.28955,2.2893,2.2894,118400000.0
2007-12-07 02:07:00,2.2894,2.2897,2.2893,2.28955,71800000.0
2007-12-07 02:08:00,2.28955,2.2896,2.28865,2.28895,491600000.0
2007-12-07 02:09:00,2.28895,2.28985,2.28885,2.28945,416900000.0
2007-12-07 02:10:00,2.28945,2.28985,2.28895,2.28955,577100000.0
2007-12-07 02:11:00,2.28955,2.28985,2.28895,2.28945,433100000.0
2007-12-07 02:12:00,2.28945,2.29005,2.28895,2.28965,585400000.0
2007-12-07 02:13:00,2.28965,2.28965,2.28905,2.28965,288800000.0
2007-12-07 02:14:00,2.28965,2.2898,2.28895,2.28905,301300000.0
2007-12-07 02:15:00,2.28905,2.28955,2.28895,2.2891,396100000.0
2007-12-07 02:16:00,2.28895,2.28995,2.28895,2.28915,428700000.0
2007-12-07 02:17:00,2.28915,2.29045,2.28875,2.28965,795800000.0
2007-12-07 02:18:00,2.28965,2.28985,2.28925,2.28935,293600000.0
2007-12-07 02:19:00,2.28935,2.28985,2.28925,2.28955,287300000.0
2007-12-07 02:20:00,2.28965,2.28965,2.28915,2.28935,751299999.0
2007-12-07 02:21:00,2.28935,2.28945,2.28885,2.2889,372800000.0
2007-12-07 02:22:00,2.2889,2.28935,2.2888,2.28935,89400000.0
2007-12-07 02:23:00,2.28935,2.28965,2.28915,2.28945,686500000.0
2007-12-07 02:24:00,2.28945,2.28955,2.28895,2.2894,103500000.0
2007-12-07 02:25:00,2.2894,2.2896,2.2894,2.28945,100300000.0
2007-12-07 02:26:00,2.28945,2.28975,2.28915,2.28955,408700000.0
2007-12-07 02:27:00,2.28955,2.28955,2.28875,2.28915,835800001.0
2007-12-07 02:28:00,2.28935,2.28955,2.28915,2.28935,260000000.0
2007-12-07 02:29:00,2.28935,2.28985,2.28925,2.28925,240900000.0
2007-12-07 02:30:00,2.28935,2.28955,2.28905,2.28925,298100000.0
2007-12-07 02:31:00,2.28925,2.28935,2.28895,2.28895,100300000.0
2007-12-07 02:32:00,2.28895,2.28905,2.28895,2.28905,110700000.0
2007-12-07 02:33:00,2.28905,2.28905,2.28875,2.28875,346400000.0
2007-12-07 02:34:00,2.28875,2.2888,2.28815,2.28815,378800000.0
2007-12-07 02:35:00,2.28815,2.2887,2.28815,2.28835,290800000.0
2007-12-07 02:36:00,2.28835,2.28855,2.28795,2.28825,366600000.0
2007-12-07 02:37:00,2.28825,2.2887,2.28825,2.28825,165600000.0
2007-12-07 02:38:00,2.28825,2.2885,2.28805,2.2885,208800000.0
2007-12-07 02:39:00,2.2885,2.28875,2.28835,2.28875,150400000.0
2007-12-07 02:40:00,2.28875,2.28875,2.28765,2.28845,102200000.0
2007-12-07 02:41:00,2.28845,2.28895,2.28835,2.28885,133300000.0
2007-12-07 02:42:00,2.2889,2.28915,2.28845,2.28865,283000000.0
2007-12-07 02:43:00,2.28865,2.2887,2.28835,2.2885,186100000.0
2007-12-07 02:44:00,2.2885,2.28885,2.28845,2.28845,83300000.0
2007-12-07 02:45:00,2.28845,2.28885,2.28845,2.2886,152000000.0
2007-12-07 02:46:00,2.2886,2.28905,2.2885,2.28855,209400000.0
2007-12-07 02:47:00,2.28855,2.28915,2.28855,2.28905,162300000.0
2007-12-07 02:48:00,2.28905,2.28925,2.28865,2.28865,144000000.0
2007-12-07 02:49:00,2.28865,2.28865,2.28835,2.28845,107200000.0
2007-12-07 02:50:00,2.28845,2.28855,2.2878,2.28795,39300000.0
2007-12-07 02:51:00,2.28795,2.2886,2.28785,2.2884,88400000.0
2007-12-07 02:52:00,2.28795,2.2884,2.2879,2.2884,70300000.0
2007-12-07 02:53:00,2.2884,2.28855,2.2883,2.28855,82500000.0
2007-12-07 02:54:00,2.28855,2.28885,2.28845,2.28875,224700000.0
2007-12-07 02:55:00,2.28875,2.28915,2.28865,2.28915,306500000.0
2007-12-07 02:56:00,2.28915,2.28935,2.28895,2.28905,271200000.0
2007-12-07 02:57:00,2.28905,2.28915,2.28895,2.28895,275400000.0
2007-12-07 02:58:00,2.28915,2.28975,2.28885,2.28885,299900000.0
2007-12-07 02:59:00,2.28885,2.28895,2.28795,2.28805,440500000.0
2007-12-07 03:00:00,2.28805,2.28845,2.28805,2.28825,340300000.0
2007-12-07 03:01:00,2.28825,2.28865,2.28825,2.28855,141600000.0
2007-12-07 03:02:00,2.28855,2.28875,2.28845,2.28855,280100000.0
2007-12-07 03:03:00,2.28855,2.2886,2.2884,2.2884,76500000.0
2007-12-07 03:04:00,2.2887,2.2889,2.28855,2.28855,60900000.0
2007-12-07 03:05:00,2.28855,2.28885,2.28835,2.28835,245600000.0
2007-12-07 03:06:00,2.28835,2.28865,2.28825,2.28845,365300000.0
2007-12-07 03:07:00,2.2885,2.28875,2.2884,2.28845,107800000.0
2007-12-07 03:08:00,2.28845,2.28845,2.28825,2.2883,288600000.0
2007-12-07 03:09:00,2.2883,2.2884,2.2883,2.28835,88500000.0
2007-12-07 03:10:00,2.28835,2.28845,2.28815,2.2884,57800000.0
2007-12-07 03:11:00,2.2884,2.28875,2.28825,2.28835,213900000.0
2007-12-07 03:12:00,2.28835,2.28865,2.2883,2.28865,312500000.0
2007-12-07 03:13:00,2.28865,2.28885,2.28855,2.28885,53500000.0
2007-12-07 03:14:00,2.28885,2.28885,2.28865,2.28885,70600000.0
2007-12-07 03:15:00,2.28885,2.28885,2.28855,2.2887,44200000.0
2007-12-07 03:16:00,2.2887,2.2888,2.2886,2.2888,155800000.0
2007-12-07 03:17:00,2.2887,2.2888,2.28855,2.2888,27300000.0
2007-12-07 03:18:00,2.2888,2.2888,2.28865,2.28875,88000000.0
2007-12-07 03:19:00,2.28865,2.28865,2.2882,2.28865,91200000.0
2007-12-07 03:20:00,2.28865,2.28905,2.28865,2.28875,258900000.0
2007-12-07 03:21:00,2.28875,2.2889,2.28875,2.28885,126400000.0
2007-12-07 03:22:00,2.28885,2.289,2.28875,2.28885,44400000.0
2007-12-07 03:23:00,2.2888,2.2889,2.2888,2.2889,32000000.0
2007-12-07 03:24:00,2.28895,2.289,2.28895,2.289,17600000.0
2007-12-07 03:25:00,2.2887,2.2887,2.2886,2.2887,23000000.0
2007-12-07 03:26:00,2.28875,2.28895,2.2887,2.2887,20300000.0
2007-12-07 03:27:00,2.2887,2.2889,2.2887,2.2887,11500000.0
2007-12-07 03:28:00,2.28895,2.28905,2.2884,2.28865,149200000.0
2007-12-07 03:29:00,2.28865,2.2888,2.28865,2.2888,116000000.0
2007-12-07 03:30:00,2.2888,2.2888,2.28855,2.28875,92800000.0
2007-12-07 03:31:00,2.28875,2.2888,2.28815,2.28835,299900000.0
2007-12-07 03:32:00,2.28825,2.28835,2.28825,2.2883,12500000.0
2007-12-07 03:33:00,2.2883,2.28855,2.2883,2.28855,124100000.0
2007-12-07 03:34:00,2.28855,2.28855,2.28825,2.28825,565700000.0
2007-12-07 03:35:00,2.28825,2.28845,2.28825,2.28845,451100000.0
2007-12-07 03:36:00,2.28845,2.28845,2.28835,2.28845,150400000.0
2007-12-07 03:37:00,2.2885,2.28855,2.28825,2.28855,245200000.0
2007-12-07 03:38:00,2.28855,2.28855,2.28835,2.2885,19100000.0
2007-12-07 03:39:00,2.2885,2.2886,2.2884,2.2886,26500000.0
2007-12-07 03:40:00,2.2886,2.2886,2.28825,2.28855,58000000.0
2007-12-07 03:41:00,2.2886,2.2886,2.2881,2.28855,82600000.0
2007-12-07 03:42:00,2.28855,2.2886,2.28825,2.2884,73700000.0
2007-12-07 03:43:00,2.2884,2.2884,2.2882,2.2882,38100000.0
2007-12-07 03:44:00,2.2882,2.2884,2.2882,2.2884,32400000.0
2007-12-07 03:45:00,2.2883,2.28855,2.2883,2.28845,46400000.0
2007-12-07 03:46:00,2.28835,2.28835,2.2881,2.2881,33000000.0
2007-12-07 03:47:00,2.28825,2.28835,2.288,2.28835,79900000.0
2007-12-07 03:48:00,2.28835,2.28835,2.2881,2.28825,16200000.0
2007-12-07 03:49:00,2.28825,2.28825,2.28795,2.28805,117700000.0
2007-12-07 03:50:00,2.2878,2.28815,2.2878,2.28815,31200000.0
2007-12-07 03:51:00,2.28815,2.28845,2.2878,2.28835,150900000.0
2007-12-07 03:52:00,2.28835,2.28835,2.2878,2.28825,82000000.0
2007-12-07 03:53:00,2.28825,2.28835,2.28805,2.28805,95200000.0
2007-12-07 03:54:00,2.28805,2.28835,2.28805,2.28825,37700000.0
2007-12-07 03:55:00,2.288,2.28825,2.28775,2.288,73300000.0
2007-12-07 03:56:00,2.28805,2.28825,2.28805,2.28825,38000000.0
2007-12-07 03:57:00,2.28825,2.2884,2.2881,2.28835,99500000.0
2007-12-07 03:58:00,2.28835,2.28875,2.28825,2.28875,110000000.0
2007-12-07 03:59:00,2.28875,2.28875,2.28845,2.28865,52100000.0
2007-12-07 04:00:00,2.28865,2.28865,2.2882,2.2882,157600000.0
2007-12-07 04:01:00,2.2882,2.2886,2.28815,2.28845,156800000.0
2007-12-07 04:02:00,2.28845,2.2885,2.28825,2.28845,164800000.0
2007-12-07 04:03:00,2.28845,2.28865,2.28835,2.28865,409900000.0
2007-12-07 04:04:00,2.28855,2.28885,2.28855,2.28875,110000000.0
2007-12-07 04:05:00,2.28875,2.28875,2.28835,2.28835,99700000.0
2007-12-07 04:06:00,2.2884,2.28875,2.2884,2.28875,70100000.0
2007-12-07 04:07:00,2.28865,2.28875,2.28855,2.28875,80500000.0
2007-12-07 04:08:00,2.28875,2.28875,2.2885,2.28865,13300000.0
2007-12-07 04:09:00,2.28865,2.2887,2.2886,2.28865,48800000.0
2007-12-07 04:10:00,2.28865,2.28885,2.28865,2.28885,55200000.0
2007-12-07 04:11:00,2.28875,2.28905,2.28865,2.28905,75500000.0
2007-12-07 04:12:00,2.28905,2.28915,2.28875,2.28895,563200000.0
2007-12-07 04:13:00,2.28885,2.28905,2.28875,2.28885,546600000.0
2007-12-07 04:14:00,2.28885,2.28905,2.28885,2.28885,336500000.0
2007-12-07 04:15:00,2.28885,2.2889,2.28875,2.28875,37000000.0
2007-12-07 04:16:00,2.28875,2.28895,2.28855,2.28855,540300000.0
2007-12-07 04:17:00,2.28855,2.28875,2.28845,2.28845,478900000.0
2007-12-07 04:18:00,2.28845,2.28855,2.28835,2.2884,145600000.0
2007-12-07 04:19:00,2.2885,2.2886,2.2884,2.28855,63700000.0
2007-12-07 04:20:00,2.28855,2.2886,2.2884,2.2886,46300000.0
2007-12-07 04:21:00,2.28855,2.28855,2.28835,2.2884,116000000.0
2007-12-07 04:22:00,2.2884,2.2887,2.2884,2.2885,58400000.0
2007-12-07 04:23:00,2.2885,2.28855,2.28835,2.28855,206800000.0
2007-12-07 04:24:00,2.28855,2.28855,2.2883,2.28845,23300000.0
2007-12-07 04:25:00,2.28845,2.28855,2.28835,2.28845,209700000.0
2007-12-07 04:26:00,2.2884,2.28855,2.28835,2.2885,112800000.0
2007-12-07 04:27:00,2.2885,2.2887,2.28835,2.28855,107300000.0
2007-12-07 04:28:00,2.28855,2.2888,2.2885,2.28875,155000000.0
2007-12-07 04:29:00,2.28875,2.28915,2.28875,2.28895,203100000.0
2007-12-07 04:30:00,2.28895,2.28895,2.28895,2.28895,31500000.0
2007-12-07 04:31:00,2.28895,2.289,2.28885,2.28885,69500000.0
2007-12-07 04:32:00,2.28885,2.2892,2.28865,2.2888,532799995.0
2007-12-07 04:33:00,2.28885,2.2889,2.28875,2.28875,140000000.0
2007-12-07 04:34:00,2.28875,2.28905,2.28875,2.28885,159600000.0
2007-12-07 04:35:00,2.28885,2.2889,2.28885,2.2889,102600000.0
2007-12-07 04:36:00,2.2889,2.2889,2.28875,2.28885,207600000.0
2007-12-07 04:37:00,2.28885,2.28905,2.28875,2.28875,114400000.0
2007-12-07 04:38:00,2.28865,2.28875,2.28815,2.28825,316900000.0
2007-12-07 04:39:00,2.28825,2.28875,2.28825,2.28845,175400000.0
2007-12-07 04:40:00,2.28845,2.2885,2.28795,2.28815,151299998.0
2007-12-07 04:41:00,2.28815,2.28865,2.2881,2.28855,315500000.0
2007-12-07 04:42:00,2.28855,2.28885,2.28825,2.28885,164600000.0
2007-12-07 04:43:00,2.28885,2.28885,2.28835,2.28885,168700000.0
2007-12-07 04:44:00,2.28885,2.28885,2.28835,2.28885,35200000.0
2007-12-07 04:45:00,2.28885,2.28885,2.28835,2.2886,102200000.0
2007-12-07 04:46:00,2.2886,2.2886,2.28825,2.2884,200100000.0
2007-12-07 04:47:00,2.2884,2.2885,2.28795,2.28805,252900000.0
2007-12-07 04:48:00,2.2882,2.2883,2.28785,2.28815,210799998.0
2007-12-07 04:49:00,2.28815,2.2882,2.2881,2.28815,128800000.0
2007-12-07 04:50:00,2.28815,2.28825,2.28785,2.28805,488800000.0
2007-12-07 04:51:00,2.28805,2.28805,2.28795,2.288,71200000.0
2007-12-07 04:52:00,2.28785,2.2881,2.28785,2.2881,192800000.0
2007-12-07 04:53:00,2.2881,2.28825,2.28795,2.28815,251600000.0
2007-12-07 04:54:00,2.288,2.288,2.28765,2.28765,117600000.0
2007-12-07 04:55:00,2.28765,2.2878,2.28755,2.28755,39500000.0
2007-12-07 04:56:00,2.2875,2.2878,2.2875,2.2878,65000000.0
2007-12-07 04:57:00,2.2875,2.28795,2.2875,2.28795,73700000.0
2007-12-07 04:58:00,2.28805,2.28805,2.2879,2.2879,35300000.0
2007-12-07 04:59:00,2.2879,2.28805,2.28785,2.28795,79900000.0
2007-12-07 05:00:00,2.28795,2.28805,2.2874,2.28765,236800000.0
2007-12-07 05:01:00,2.28765,2.288,2.28765,2.28785,201600000.0
2007-12-07 05:02:00,2.28785,2.28815,2.2876,2.28795,129100000.0
2007-12-07 05:03:00,2.28795,2.28825,2.28755,2.28785,157100000.0
2007-12-07 05:04:00,2.28785,2.2879,2.28745,2.28755,144900000.0
2007-12-07 05:05:00,2.28755,2.2879,2.2875,2.28775,59800000.0
2007-12-07 05:06:00,2.28785,2.28835,2.28765,2.28795,178900000.0
2007-12-07 05:07:00,2.28795,2.28795,2.28745,2.2878,234800000.0
2007-12-07 05:08:00,2.2878,2.2878,2.28725,2.28765,134000000.0
2007-12-07 05:09:00,2.28765,2.28775,2.28745,2.28755,217500000.0
2007-12-07 05:10:00,2.28755,2.28765,2.2874,2.2876,299900000.0
2007-12-07 05:11:00,2.2876,2.2877,2.2876,2.2876,115500000.0
2007-12-07 05:12:00,2.2876,2.28795,2.2875,2.28785,176200000.0
2007-12-07 05:13:00,2.28785,2.28785,2.28745,2.28755,247700000.0
2007-12-07 05:14:00,2.28755,2.28765,2.28745,2.28755,163000000.0
2007-12-07 05:15:00,2.28755,2.28765,2.28745,2.28765,195800000.0
2007-12-07 05:16:00,2.28765,2.2877,2.28765,2.2877,130800000.0
2007-12-07 05:17:00,2.2877,2.28785,2.28755,2.28775,149400000.0
2007-12-07 05:18:00,2.28775,2.28775,2.28745,2.28755,53100000.0
2007-12-07 05:19:00,2.2875,2.28775,2.28745,2.28755,204900000.0
2007-12-07 05:20:00,2.28755,2.28795,2.2874,2.28745,248700000.0
2007-12-07 05:21:00,2.28745,2.28775,2.28735,2.28745,370100000.0
2007-12-07 05:22:00,2.28755,2.28785,2.2874,2.28775,188600000.0
2007-12-07 05:23:00,2.28775,2.288,2.28755,2.28795,271300000.0
2007-12-07 05:24:00,2.28795,2.2882,2.28795,2.28815,104200000.0
2007-12-07 05:25:00,2.28815,2.28815,2.28775,2.28795,141900000.0
2007-12-07 05:26:00,2.28795,2.28795,2.28745,2.28765,218400000.0
2007-12-07 05:27:00,2.28765,2.28765,2.28745,2.28755,131500000.0
2007-12-07 05:28:00,2.28755,2.28775,2.28755,2.28775,106400000.0
2007-12-07 05:29:00,2.28765,2.28785,2.28755,2.28755,133000000.0
2007-12-07 05:30:00,2.28775,2.2879,2.28775,2.28775,104700000.0
2007-12-07 05:31:00,2.28775,2.2878,2.2876,2.2878,32600000.0
2007-12-07 05:32:00,2.28775,2.28775,2.28765,2.2877,70500000.0
2007-12-07 05:33:00,2.2876,2.28815,2.2876,2.288,209000000.0
2007-12-07 05:34:00,2.28805,2.28815,2.28795,2.2881,213500000.0
2007-12-07 05:35:00,2.28815,2.28845,2.28795,2.28835,565300000.0
2007-12-07 05:36:00,2.28835,2.28885,2.28835,2.2887,180700000.0
2007-12-07 05:37:00,2.2887,2.2887,2.2887,2.2887,77000000.0
2007-12-07 05:38:00,2.28825,2.2887,2.28825,2.28865,94300000.0
2007-12-07 05:39:00,2.28865,2.28865,2.2883,2.2883,56300000.0
2007-12-07 05:40:00,2.2883,2.2886,2.288,2.2886,50100000.0
2007-12-07 05:41:00,2.2886,2.28885,2.2886,2.28885,48300000.0
2007-12-07 05:42:00,2.28885,2.28885,2.28845,2.28845,52500000.0
2007-12-07 05:43:00,2.2878,2.28845,2.2878,2.2883,140600000.0
2007-12-07 05:44:00,2.2883,2.2884,2.2882,2.2883,132100000.0
2007-12-07 05:45:00,2.2883,2.2884,2.2882,2.2883,120000000.0
2007-12-07 05:46:00,2.2883,2.28835,2.28805,2.28815,271300000.0
2007-12-07 05:47:00,2.28805,2.28815,2.28785,2.28795,160800000.0
2007-12-07 05:48:00,2.28795,2.28845,2.28785,2.28795,356300000.0
2007-12-07 05:49:00,2.28805,2.2891,2.28805,2.28905,172300000.0
2007-12-07 05:50:00,2.28905,2.2891,2.2886,2.2886,86800000.0
2007-12-07 05:51:00,2.28895,2.28895,2.28845,2.28895,215800000.0
2007-12-07 05:52:00,2.28895,2.28895,2.28885,2.2889,57400000.0
2007-12-07 05:53:00,2.2889,2.28895,2.28875,2.2888,121100000.0
2007-12-07 05:54:00,2.28885,2.28905,2.28875,2.289,195300000.0
2007-12-07 05:55:00,2.28895,2.28895,2.28885,2.28895,34100000.0
2007-12-07 05:56:00,2.289,2.2891,2.28885,2.28905,132900000.0
2007-12-07 05:57:00,2.2891,2.2891,2.28895,2.28895,14500000.0
2007-12-07 05:58:00,2.28895,2.28965,2.2889,2.28965,217300000.0
2007-12-07 05:59:00,2.28965,2.28985,2.28895,2.28895,324800000.0
2007-12-07 06:00:00,2.28925,2.28935,2.28925,2.2893,88800000.0
2007-12-07 06:01:00,2.28935,2.2895,2.2891,2.28935,140500000.0
2007-12-07 06:02:00,2.28915,2.28955,2.28885,2.28935,210900000.0
2007-12-07 06:03:00,2.28905,2.28935,2.28865,2.28915,304000000.0
2007-12-07 06:04:00,2.2892,2.2898,2.28895,2.2898,241300000.0
2007-12-07 06:05:00,2.2898,2.28985,2.28935,2.2895,184000000.0
2007-12-07 06:06:00,2.2894,2.2895,2.2892,2.28935,61000000.0
2007-12-07 06:07:00,2.28935,2.2894,2.28925,2.28925,113800000.0
2007-12-07 06:08:00,2.28925,2.28935,2.28925,2.28925,126600000.0
2007-12-07 06:09:00,2.28925,2.28945,2.2888,2.28895,267500000.0
2007-12-07 06:10:00,2.28895,2.2892,2.28895,2.289,123600000.0
2007-12-07 06:11:00,2.289,2.28975,2.28865,2.28885,483400000.0
2007-12-07 06:12:00,2.28885,2.2895,2.28865,2.2893,241500000.0
2007-12-07 06:13:00,2.28925,2.28985,2.28895,2.28965,273700000.0
2007-12-07 06:14:00,2.28965,2.28975,2.28875,2.289,287300000.0
2007-12-07 06:15:00,2.289,2.2895,2.28875,2.2895,195200000.0
2007-12-07 06:16:00,2.2895,2.28985,2.28905,2.28985,184600000.0
2007-12-07 06:17:00,2.28985,2.29,2.28885,2.28895,171700000.0
2007-12-07 06:18:00,2.28895,2.28925,2.28875,2.28925,195000000.0
2007-12-07 06:19:00,2.28925,2.28925,2.28885,2.28905,115600000.0
2007-12-07 06:20:00,2.28905,2.2894,2.28905,2.28915,135700000.0
2007-12-07 06:21:00,2.28925,2.29,2.28925,2.2895,230600000.0
2007-12-07 06:22:00,2.2895,2.28955,2.28915,2.28935,144900000.0
2007-12-07 06:23:00,2.28935,2.28965,2.28925,2.2896,151100000.0
2007-12-07 06:24:00,2.2896,2.2897,2.2894,2.28945,171900000.0
2007-12-07 06:25:00,2.28945,2.28995,2.28945,2.28985,218400000.0
2007-12-07 06:26:00,2.28985,2.29035,2.28975,2.28995,342600001.0
2007-12-07 06:27:00,2.29,2.29075,2.28975,2.29045,537200000.0
2007-12-07 06:28:00,2.29045,2.29045,2.29,2.2902,109200000.0
2007-12-07 06:29:00,2.2902,2.29025,2.28955,2.28985,500400000.0
2007-12-07 06:30:00,2.28985,2.2901,2.28925,2.28925,366700000.0
2007-12-07 06:31:00,2.28925,2.28965,2.2892,2.28925,341000000.0
2007-12-07 06:32:00,2.28935,2.28975,2.28885,2.28885,342600000.0
2007-12-07 06:33:00,2.28885,2.28965,2.28885,2.28955,618800000.0
2007-12-07 06:34:00,2.28965,2.28995,2.2893,2.28935,565200000.0
2007-12-07 06:35:00,2.28935,2.28965,2.28895,2.28965,544500000.0
2007-12-07 06:36:00,2.28965,2.28975,2.28925,2.28955,669200000.0
2007-12-07 06:37:00,2.28955,2.28975,2.28905,2.28975,256000000.0
2007-12-07 06:38:00,2.28975,2.28975,2.28915,2.28975,466600000.0
2007-12-07 06:39:00,2.28975,2.28995,2.28915,2.2892,363000000.0
2007-12-07 06:40:00,2.2892,2.28935,2.28915,2.28935,75600000.0
2007-12-07 06:41:00,2.28935,2.2899,2.28935,2.28975,255600000.0
2007-12-07 06:42:00,2.28975,2.29035,2.28955,2.28995,258200000.0
2007-12-07 06:43:00,2.28995,2.29055,2.28955,2.28985,753099991.0
2007-12-07 06:44:00,2.28985,2.28995,2.28935,2.28965,449400000.0
2007-12-07 06:45:00,2.28965,2.29015,2.2896,2.28995,194900000.0
2007-12-07 06:46:00,2.28995,2.29155,2.28985,2.29095,634100000.0
2007-12-07 06:47:00,2.29095,2.29095,2.29065,2.29075,212600000.0
2007-12-07 06:48:00,2.29065,2.29105,2.29065,2.29095,327200000.0
2007-12-07 06:49:00,2.29095,2.29105,2.29065,2.29095,289800000.0
2007-12-07 06:50:00,2.29095,2.291,2.29075,2.291,260200000.0
2007-12-07 06:51:00,2.291,2.291,2.28995,2.2903,335000000.0
2007-12-07 06:52:00,2.29035,2.29085,2.2903,2.29085,211600000.0
2007-12-07 06:53:00,2.29085,2.29085,2.29035,2.29065,330300000.0
2007-12-07 06:54:00,2.29065,2.29095,2.29055,2.29065,203200000.0
2007-12-07 06:55:00,2.29065,2.29105,2.29065,2.29085,405100000.0
2007-12-07 06:56:00,2.29085,2.29095,2.29035,2.29035,324599998.0
2007-12-07 06:57:00,2.29035,2.29065,2.29025,2.29055,244200000.0
2007-12-07 06:58:00,2.29055,2.29075,2.29045,2.29075,234400000.0
2007-12-07 06:59:00,2.29075,2.29075,2.29015,2.2902,230400000.0
2007-12-07 07:00:00,2.29015,2.29025,2.28995,2.29005,176800000.0
2007-12-07 07:01:00,2.2901,2.29035,2.2901,2.29035,121800000.0
2007-12-07 07:02:00,2.29035,2.29035,2.2897,2.29005,262000000.0
2007-12-07 07:03:00,2.29005,2.2901,2.29,2.2901,45700000.0
2007-12-07 07:04:00,2.2901,2.29055,2.29,2.29055,233400000.0
2007-12-07 07:05:00,2.29045,2.29075,2.28995,2.29035,475300000.0
2007-12-07 07:06:00,2.29035,2.29035,2.28995,2.2901,97700000.0
2007-12-07 07:07:00,2.2901,2.2901,2.28985,2.29005,122200000.0
2007-12-07 07:08:00,2.28995,2.29015,2.28995,2.29015,238500000.0
2007-12-07 07:09:00,2.29015,2.29075,2.28985,2.29015,168000000.0
2007-12-07 07:10:00,2.29015,2.29035,2.28975,2.28985,371400000.0
2007-12-07 07:11:00,2.28995,2.29035,2.28995,2.28995,466700000.0
2007-12-07 07:12:00,2.29005,2.29045,2.28995,2.29035,264300000.0
2007-12-07 07:13:00,2.29035,2.29045,2.2901,2.2903,92400000.0
2007-12-07 07:14:00,2.2903,2.29045,2.29005,2.2903,433100000.0
2007-12-07 07:15:00,2.2903,2.29055,2.2903,2.29055,284300000.0
2007-12-07 07:16:00,2.29045,2.29065,2.29035,2.29045,369100000.0
2007-12-07 07:17:00,2.29045,2.29065,2.29035,2.29065,119200000.0
2007-12-07 07:18:00,2.29065,2.29175,2.29065,2.29105,208100000.0
2007-12-07 07:19:00,2.29105,2.2917,2.291,2.2911,186000000.0
2007-12-07 07:20:00,2.2911,2.29245,2.29065,2.29215,377600000.0
2007-12-07 07:21:00,2.29215,2.2922,2.29165,2.292,190700000.0
2007-12-07 07:22:00,2.292,2.29205,2.29165,2.29185,349300000.0
2007-12-07 07:23:00,2.29195,2.29235,2.29195,2.29235,239400000.0
2007-12-07 07:24:00,2.29235,2.29235,2.29165,2.29185,361100000.0
2007-12-07 07:25:00,2.29195,2.2921,2.2919,2.29205,61600000.0
2007-12-07 07:26:00,2.29205,2.29205,2.2919,2.2919,45000000.0
2007-12-07 07:27:00,2.2919,2.29205,2.2919,2.29195,72400000.0
2007-12-07 07:28:00,2.29195,2.292,2.29175,2.29195,158300000.0
2007-12-07 07:29:00,2.29195,2.29195,2.29175,2.29195,269400000.0
2007-12-07 07:30:00,2.29195,2.29195,2.29125,2.29145,211800000.0
2007-12-07 07:31:00,2.29145,2.29145,2.2912,2.2914,32400000.0
2007-12-07 07:32:00,2.29135,2.29155,2.29135,2.29155,52000000.0
2007-12-07 07:33:00,2.2915,2.29155,2.29125,2.29125,87700000.0
2007-12-07 07:34:00,2.29125,2.29155,2.2909,2.29155,36200000.0
2007-12-07 07:35:00,2.29155,2.29155,2.29085,2.29135,206600000.0
2007-12-07 07:36:00,2.29135,2.29155,2.29125,2.29125,83900000.0
2007-12-07 07:37:00,2.29125,2.29145,2.29125,2.29145,170000000.0
2007-12-07 07:38:00,2.29145,2.29165,2.29075,2.29075,198000000.0
2007-12-07 07:39:00,2.29075,2.29095,2.29055,2.29065,330400000.0
2007-12-07 07:40:00,2.29065,2.29105,2.29065,2.29075,218400000.0
2007-12-07 07:41:00,2.29065,2.29095,2.29035,2.29045,280100000.0
2007-12-07 07:42:00,2.29045,2.29085,2.29025,2.29045,267300000.0
2007-12-07 07:43:00,2.29045,2.29095,2.28995,2.28995,384000000.0
2007-12-07 07:44:00,2.28995,2.2901,2.28935,2.2901,317200000.0
2007-12-07 07:45:00,2.2901,2.29045,2.2899,2.29005,319800000.0
2007-12-07 07:46:00,2.29005,2.2903,2.28995,2.2902,163200000.0
2007-12-07 07:47:00,2.2902,2.2902,2.28995,2.29005,137200000.0
2007-12-07 07:48:00,2.29005,2.29015,2.28975,2.29005,85200000.0
2007-12-07 07:49:00,2.2901,2.2901,2.28975,2.28985,164800000.0
2007-12-07 07:50:00,2.28985,2.29005,2.28985,2.29005,192800000.0
2007-12-07 07:51:00,2.29005,2.29015,2.28985,2.28995,189000000.0
2007-12-07 07:52:00,2.28995,2.29035,2.28985,2.29035,248800000.0
2007-12-07 07:53:00,2.29035,2.29055,2.29035,2.29035,204000000.0
2007-12-07 07:54:00,2.29035,2.2905,2.29035,2.29035,151200000.0
2007-12-07 07:55:00,2.29065,2.29095,2.2904,2.29095,140600000.0
2007-12-07 07:56:00,2.29095,2.29145,2.29075,2.29125,302800000.0
2007-12-07 07:57:00,2.2913,2.29135,2.29085,2.29105,288500000.0
2007-12-07 07:58:00,2.291,2.29145,2.291,2.2911,203300000.0
2007-12-07 07:59:00,2.29115,2.29135,2.29075,2.291,434800000.0
2007-12-07 08:00:00,2.291,2.29145,2.291,2.2911,41075000.0
2007-12-07 08:01:00,2.2911,2.29145,2.29105,2.29145,61400000.0
2007-12-07 08:02:00,2.29145,2.29145,2.29125,2.29145,111287500.0
2007-12-07 08:03:00,2.29145,2.29155,2.2913,2.29155,58762500.0
2007-12-07 08:04:00,2.29155,2.29165,2.29155,2.29165,1687500.0
2007-12-07 08:05:00,2.29165,2.29165,2.29165,2.29165,1312500.0
2007-12-07 08:06:00,2.29165,2.29165,2.29165,2.29165,1625000.0
2007-12-07 08:07:00,2.29165,2.29195,2.29165,2.29195,6025000.0
2007-12-07 08:08:00,2.29195,2.29195,2.29195,2.29195,2600000.0
2007-12-07 08:09:00,2.29195,2.29195,2.29135,2.29185,4200000.0
2007-12-07 08:10:00,2.29185,2.29225,2.29185,2.29225,39412500.0
2007-12-07 08:11:00,2.29225,2.29255,2.29225,2.29255,14837500.0
2007-12-07 08:12:00,2.29255,2.29255,2.29235,2.29235,4812500.0
2007-12-07 08:13:00,2.29235,2.29235,2.29235,2.29235,2875000.0
2007-12-07 08:14:00,2.29235,2.29375,2.29205,2.29375,401887500.0
2007-12-07 08:15:00,2.29375,2.29375,2.2933,2.29345,251662500.0
2007-12-07 08:16:00,2.29345,2.29345,2.29345,2.29345,16737500.0
2007-12-07 08:17:00,2.29345,2.29345,2.29345,2.29345,4062500.0
2007-12-07 08:18:00,2.29345,2.29345,2.29335,2.29335,5937500.0
2007-12-07 08:19:00,2.29335,2.29345,2.29335,2.29345,5812500.0
2007-12-07 08:20:00,2.29345,2.29345,2.29345,2.29345,3062500.0
2007-12-07 08:21:00,2.29345,2.29345,2.2925,2.29315,241062500.0
2007-12-07 08:22:00,2.29305,2.29365,2.29305,2.2933,528900000.0
2007-12-07 08:23:00,2.2933,2.2935,2.29315,2.2932,145800000.0
2007-12-07 08:24:00,2.2932,2.2934,2.2932,2.29325,272900000.0
2007-12-07 08:25:00,2.29325,2.29335,2.29325,2.29325,77400000.0
2007-12-07 08:26:00,2.2933,2.2934,2.29305,2.2932,100100000.0
2007-12-07 08:27:00,2.2932,2.29335,2.29315,2.29315,105300000.0
2007-12-07 08:28:00,2.29315,2.29315,2.29275,2.29275,297900000.0
2007-12-07 08:29:00,2.29275,2.293,2.29235,2.29235,468300000.0
2007-12-07 08:30:00,2.29245,2.2929,2.29235,2.29255,171400000.0
2007-12-07 08:31:00,2.29255,2.2929,2.29255,2.2929,28000000.0
2007-12-07 08:32:00,2.29285,2.29285,2.29275,2.29275,19700000.0
2007-12-07 08:33:00,2.29255,2.2929,2.2925,2.2929,16000000.0
2007-12-07 08:34:00,2.29275,2.29305,2.2927,2.29295,222200000.0
2007-12-07 08:35:00,2.29295,2.2932,2.29265,2.29285,218500000.0
2007-12-07 08:36:00,2.29275,2.29355,2.29275,2.29345,406000000.0
2007-12-07 08:37:00,2.29345,2.29345,2.29245,2.29285,374100000.0
2007-12-07 08:38:00,2.29285,2.2932,2.29265,2.29315,312100000.0
2007-12-07 08:39:00,2.29315,2.29355,2.29245,2.29295,322900000.0
2007-12-07 08:40:00,2.29295,2.29295,2.29245,2.2926,83600000.0
2007-12-07 08:41:00,2.2926,2.29315,2.29245,2.29305,354500000.0
2007-12-07 08:42:00,2.29305,2.2931,2.29255,2.2931,255700000.0
2007-12-07 08:43:00,2.2931,2.29325,2.2928,2.29325,158700000.0
2007-12-07 08:44:00,2.29315,2.29355,2.29315,2.2934,42100000.0
2007-12-07 08:45:00,2.29335,2.29335,2.29265,2.29285,405200000.0
2007-12-07 08:46:00,2.29285,2.29325,2.29275,2.29275,288000000.0
2007-12-07 08:47:00,2.29275,2.2929,2.29275,2.2928,24500000.0
2007-12-07 08:48:00,2.2929,2.2932,2.29275,2.29305,85800000.0
2007-12-07 08:49:00,2.29305,2.2933,2.29285,2.29295,93800000.0
2007-12-07 08:50:00,2.29305,2.29305,2.29275,2.29285,133200000.0
2007-12-07 08:51:00,2.29285,2.2937,2.29275,2.2931,299900000.0
2007-12-07 08:52:00,2.2934,2.2934,2.29295,2.293,61200000.0
2007-12-07 08:53:00,2.293,2.2932,2.29275,2.2929,205400000.0
2007-12-07 08:54:00,2.2929,2.2932,2.29275,2.293,181600000.0
2007-12-07 08:55:00,2.293,2.2938,2.29275,2.2937,118200000.0
2007-12-07 08:56:00,2.2937,2.29395,2.2937,2.29375,43500000.0
2007-12-07 08:57:00,2.29375,2.294,2.29365,2.29395,261800000.0
2007-12-07 08:58:00,2.29395,2.294,2.29365,2.29365,144100000.0
2007-12-07 08:59:00,2.2938,2.29405,2.29375,2.29385,151200000.0
2007-12-07 09:00:00,2.29385,2.29405,2.29335,2.29355,299600000.0
2007-12-07 09:01:00,2.29355,2.29365,2.29285,2.29295,413000000.0
2007-12-07 09:02:00,2.29295,2.29325,2.29225,2.2923,581500000.0
2007-12-07 09:03:00,2.2923,2.2926,2.29155,2.2916,341300000.0
2007-12-07 09:04:00,2.29165,2.29255,2.29165,2.29225,293000000.0
2007-12-07 09:05:00,2.29225,2.29305,2.29225,2.2929,278100000.0
2007-12-07 09:06:00,2.29375,2.29375,2.29315,2.29325,559000000.0
2007-12-07 09:07:00,2.29325,2.2934,2.29295,2.2934,249200000.0
2007-12-07 09:08:00,2.2934,2.29355,2.29335,2.29345,58500000.0
2007-12-07 09:09:00,2.2934,2.2934,2.29275,2.2929,157900000.0
2007-12-07 09:10:00,2.29295,2.29305,2.29265,2.2927,155400000.0
2007-12-07 09:11:00,2.29265,2.29265,2.29225,2.29245,114000000.0
2007-12-07 09:12:00,2.29245,2.29265,2.29225,2.29265,134400000.0
2007-12-07 09:13:00,2.29265,2.293,2.29245,2.2928,141700000.0
2007-12-07 09:14:00,2.2928,2.2928,2.2927,2.2928,84600000.0
2007-12-07 09:15:00,2.2928,2.2929,2.2925,2.2927,66600000.0
2007-12-07 09:16:00,2.29265,2.2927,2.29245,2.2926,65300000.0
2007-12-07 09:17:00,2.2926,2.2931,2.2924,2.293,253000000.0
2007-12-07 09:18:00,2.293,2.2935,2.29285,2.2934,297200000.0
2007-12-07 09:19:00,2.29325,2.2939,2.29315,2.2939,230100000.0
2007-12-07 09:20:00,2.2938,2.29395,2.29345,2.29345,326800000.0
2007-12-07 09:21:00,2.29335,2.29355,2.29285,2.29305,274500000.0
2007-12-07 09:22:00,2.293,2.29315,2.29195,2.292,528400000.0
2007-12-07 09:23:00,2.292,2.2923,2.29175,2.29195,529600000.0
2007-12-07 09:24:00,2.29195,2.29215,2.29175,2.29195,160700000.0
2007-12-07 09:25:00,2.29195,2.292,2.29155,2.29185,508500000.0
2007-12-07 09:26:00,2.29185,2.29205,2.2918,2.29205,315300000.0
2007-12-07 09:27:00,2.29205,2.29225,2.29165,2.29185,433700000.0
2007-12-07 09:28:00,2.29185,2.29195,2.2908,2.29085,409900000.0
2007-12-07 09:29:00,2.2908,2.2912,2.28985,2.29105,814000000.0
2007-12-07 09:30:00,2.291,2.29135,2.29075,2.2911,318500000.0
2007-12-07 09:31:00,2.2912,2.29135,2.29075,2.29115,304700000.0
2007-12-07 09:32:00,2.29115,2.2915,2.29115,2.2913,251400000.0
2007-12-07 09:33:00,2.2913,2.29135,2.29035,2.29095,432300000.0
2007-12-07 09:34:00,2.29095,2.2917,2.29095,2.2916,284800000.0
2007-12-07 09:35:00,2.29165,2.29185,2.29125,2.2915,545700000.0
2007-12-07 09:36:00,2.2915,2.2915,2.29105,2.2912,368400000.0
2007-12-07 09:37:00,2.29115,2.2913,2.29055,2.29055,248100000.0
2007-12-07 09:38:00,2.2905,2.2913,2.2905,2.29065,372500000.0
2007-12-07 09:39:00,2.29065,2.29105,2.2898,2.29005,336900000.0
2007-12-07 09:40:00,2.29005,2.291,2.29005,2.29015,382800000.0
2007-12-07 09:41:00,2.29045,2.29045,2.28995,2.2902,199100000.0
2007-12-07 09:42:00,2.29015,2.29035,2.28995,2.2901,298100000.0
2007-12-07 09:43:00,2.29005,2.2903,2.28995,2.2902,207100000.0
2007-12-07 09:44:00,2.2902,2.29155,2.2901,2.29155,302000000.0
2007-12-07 09:45:00,2.29145,2.292,2.29145,2.29155,378600000.0
2007-12-07 09:46:00,2.29155,2.29165,2.29125,2.29125,494700000.0
2007-12-07 09:47:00,2.29125,2.2913,2.29095,2.29095,633800000.0
2007-12-07 09:48:00,2.29095,2.29115,2.29065,2.2908,492000000.0
2007-12-07 09:49:00,2.2908,2.29175,2.29045,2.29085,569700000.0
2007-12-07 09:50:00,2.29065,2.29075,2.2899,2.29005,453800002.0
2007-12-07 09:51:00,2.2902,2.29085,2.2902,2.29085,275700000.0
2007-12-07 09:52:00,2.29085,2.291,2.29065,2.2909,127900000.0
2007-12-07 09:53:00,2.29085,2.29095,2.2906,2.2907,114500000.0
2007-12-07 09:54:00,2.2907,2.2908,2.29055,2.29055,58600000.0
2007-12-07 09:55:00,2.29055,2.29075,2.2903,2.29045,159100000.0
2007-12-07 09:56:00,2.29045,2.2906,2.29,2.29015,219400000.0
2007-12-07 09:57:00,2.29015,2.29045,2.28975,2.28985,215800000.0
2007-12-07 09:58:00,2.28985,2.2902,2.28935,2.28985,490700000.0
2007-12-07 09:59:00,2.28985,2.29025,2.28965,2.29025,198900000.0
2007-12-07 10:00:00,2.29025,2.2903,2.28985,2.2902,461400000.0
2007-12-07 10:01:00,2.2902,2.29045,2.28995,2.2901,188000000.0
2007-12-07 10:02:00,2.2901,2.2903,2.28995,2.28995,60900000.0
2007-12-07 10:03:00,2.28995,2.28995,2.28975,2.2898,147600000.0
2007-12-07 10:04:00,2.2898,2.2904,2.2896,2.29015,393100000.0
2007-12-07 10:05:00,2.29015,2.29035,2.28985,2.29025,240900001.0
2007-12-07 10:06:00,2.29025,2.29035,2.28965,2.28975,341200000.0
2007-12-07 10:07:00,2.28975,2.29035,2.28975,2.29015,169100000.0
2007-12-07 10:08:00,2.29015,2.29055,2.29015,2.29045,250800000.0
2007-12-07 10:09:00,2.29035,2.2905,2.29015,2.29035,337600000.0
2007-12-07 10:10:00,2.29035,2.2908,2.29035,2.29075,356800000.0
2007-12-07 10:11:00,2.29075,2.29145,2.29065,2.29135,364800000.0
2007-12-07 10:12:00,2.29135,2.2918,2.29135,2.29135,239900000.0
2007-12-07 10:13:00,2.29155,2.2918,2.2914,2.29175,196100000.0
2007-12-07 10:14:00,2.29175,2.29205,2.29155,2.29175,342000000.0
2007-12-07 10:15:00,2.29175,2.29225,2.29125,2.2922,381600000.0
2007-12-07 10:16:00,2.29205,2.2924,2.2919,2.2922,449500000.0
2007-12-07 10:17:00,2.29225,2.29225,2.29155,2.29175,539000000.0
2007-12-07 10:18:00,2.2918,2.2924,2.2915,2.2919,582300000.0
2007-12-07 10:19:00,2.2919,2.29195,2.29135,2.29145,326200000.0
2007-12-07 10:20:00,2.29145,2.2917,2.29115,2.29165,396700000.0
2007-12-07 10:21:00,2.29175,2.2923,2.2917,2.2923,468600000.0
2007-12-07 10:22:00,2.29235,2.29235,2.29185,2.29185,538200000.0
2007-12-07 10:23:00,2.29185,2.29185,2.29115,2.29115,272500000.0
2007-12-07 10:24:00,2.29125,2.29165,2.29125,2.29135,178700000.0
2007-12-07 10:25:00,2.2913,2.2914,2.29115,2.2912,488800000.0
2007-12-07 10:26:00,2.29125,2.2913,2.2908,2.29095,187200000.0
2007-12-07 10:27:00,2.29095,2.2912,2.29065,2.2908,336500000.0
2007-12-07 10:28:00,2.2908,2.29115,2.2907,2.29105,163800000.0
2007-12-07 10:29:00,2.29105,2.2913,2.291,2.29115,21100000.0
2007-12-07 10:30:00,2.29125,2.29125,2.29085,2.29105,313900000.0
2007-12-07 10:31:00,2.29105,2.29115,2.291,2.29105,48300000.0
2007-12-07 10:32:00,2.29105,2.29115,2.29075,2.291,110300000.0
2007-12-07 10:33:00,2.29095,2.29095,2.28975,2.2901,292800000.0
2007-12-07 10:34:00,2.29005,2.2905,2.29005,2.29025,188900000.0
2007-12-07 10:35:00,2.2903,2.29035,2.29015,2.29015,349000000.0
2007-12-07 10:36:00,2.29015,2.29065,2.29015,2.29035,562900000.0
2007-12-07 10:37:00,2.29045,2.2905,2.2902,2.2903,334500000.0
2007-12-07 10:38:00,2.2903,2.2904,2.28995,2.2903,220500000.0
2007-12-07 10:39:00,2.29025,2.2903,2.28995,2.28995,104100000.0
2007-12-07 10:40:00,2.28995,2.2904,2.28995,2.29005,137900000.0
2007-12-07 10:41:00,2.2901,2.29075,2.29,2.29065,230200000.0
2007-12-07 10:42:00,2.29065,2.2907,2.2903,2.29035,102200000.0
2007-12-07 10:43:00,2.29035,2.29055,2.29005,2.2903,129300000.0
2007-12-07 10:44:00,2.2903,2.2905,2.2903,2.29045,288100000.0
2007-12-07 10:45:00,2.29045,2.29055,2.29005,2.29005,143000000.0
2007-12-07 10:46:00,2.29005,2.29005,2.28985,2.28995,201400000.0
2007-12-07 10:47:00,2.28995,2.28995,2.28935,2.28945,421700000.0
2007-12-07 10:48:00,2.28945,2.28945,2.289,2.2891,183900000.0
2007-12-07 10:49:00,2.2891,2.28925,2.28905,2.2891,261100000.0
2007-12-07 10:50:00,2.28905,2.28985,2.28905,2.28955,532900000.0
2007-12-07 10:51:00,2.28955,2.2898,2.28945,2.2898,419900000.0
2007-12-07 10:52:00,2.2898,2.29055,2.28965,2.2904,587200000.0
2007-12-07 10:53:00,2.2904,2.29115,2.29015,2.29075,914300000.0
2007-12-07 10:54:00,2.29065,2.29095,2.29065,2.2908,440400000.0
2007-12-07 10:55:00,2.2908,2.29105,2.29065,2.29085,258100000.0
2007-12-07 10:56:00,2.29085,2.2914,2.29065,2.29135,296600000.0
2007-12-07 10:57:00,2.29135,2.2915,2.29095,2.29135,332300000.0
2007-12-07 10:58:00,2.29135,2.2915,2.29105,2.2913,331600000.0
2007-12-07 10:59:00,2.2913,2.29235,2.29105,2.29195,424200000.0
2007-12-07 11:00:00,2.29205,2.29235,2.29175,2.2921,545800000.0
2007-12-07 11:01:00,2.2921,2.2927,2.29195,2.29255,268300000.0
2007-12-07 11:02:00,2.2925,2.29385,2.2925,2.29285,271100000.0
2007-12-07 11:03:00,2.29295,2.2937,2.2929,2.29345,402400000.0
2007-12-07 11:04:00,2.29345,2.29345,2.2929,2.29295,344800000.0
2007-12-07 11:05:00,2.29295,2.29395,2.29255,2.29335,541400000.0
2007-12-07 11:06:00,2.2932,2.2934,2.2928,2.29315,305400000.0
2007-12-07 11:07:00,2.29315,2.29325,2.29295,2.2931,126600000.0
2007-12-07 11:08:00,2.2931,2.2937,2.29295,2.29295,251900000.0
2007-12-07 11:09:00,2.29305,2.29365,2.2928,2.29345,240500000.0
2007-12-07 11:10:00,2.29345,2.2939,2.29305,2.2937,235900000.0
2007-12-07 11:11:00,2.2936,2.29375,2.29335,2.2935,248800000.0
2007-12-07 11:12:00,2.2935,2.29365,2.2931,2.29335,231600000.0
2007-12-07 11:13:00,2.2931,2.2936,2.29305,2.29305,394700000.0
2007-12-07 11:14:00,2.29305,2.2934,2.29305,2.2932,174300000.0
2007-12-07 11:15:00,2.2932,2.29325,2.29275,2.29285,153300000.0
2007-12-07 11:16:00,2.29285,2.29305,2.29245,2.2928,474400000.0
2007-12-07 11:17:00,2.2928,2.29295,2.29235,2.29255,500500000.0
2007-12-07 11:18:00,2.2925,2.2928,2.29245,2.29245,111100000.0
2007-12-07 11:19:00,2.29245,2.29255,2.29225,2.29245,117000000.0
2007-12-07 11:20:00,2.29245,2.29245,2.29175,2.29175,279000000.0
2007-12-07 11:21:00,2.29175,2.2921,2.29175,2.2921,354400000.0
2007-12-07 11:22:00,2.29205,2.2924,2.2918,2.29215,404800000.0
2007-12-07 11:23:00,2.29215,2.2926,2.29215,2.29225,162600000.0
2007-12-07 11:24:00,2.29225,2.29275,2.29225,2.2926,396000000.0
2007-12-07 11:25:00,2.29255,2.29275,2.29225,2.29235,204000000.0
2007-12-07 11:26:00,2.29235,2.2925,2.29235,2.29245,190500000.0
2007-12-07 11:27:00,2.29245,2.29245,2.29215,2.2923,101100000.0
2007-12-07 11:28:00,2.2923,2.29245,2.29215,2.29235,265700000.0
2007-12-07 11:29:00,2.29235,2.29245,2.29215,2.29215,256300000.0
2007-12-07 11:30:00,2.29225,2.29255,2.2922,2.29255,201000000.0
2007-12-07 11:31:00,2.29255,2.29265,2.29245,2.29255,103600000.0
2007-12-07 11:32:00,2.29245,2.29285,2.29245,2.2928,390700000.0
2007-12-07 11:33:00,2.29285,2.2932,2.2928,2.2932,394900000.0
2007-12-07 11:34:00,2.2932,2.29365,2.29305,2.29355,445900000.0
2007-12-07 11:35:00,2.29355,2.2936,2.29295,2.2931,251300000.0
2007-12-07 11:36:00,2.2931,2.2933,2.29285,2.29285,271200000.0
2007-12-07 11:37:00,2.29285,2.29335,2.29265,2.2932,322100000.0
2007-12-07 11:38:00,2.2932,2.2935,2.2932,2.2932,87900000.0
2007-12-07 11:39:00,2.2932,2.29355,2.29295,2.29315,176600000.0
2007-12-07 11:40:00,2.29315,2.29335,2.2929,2.29315,251000000.0
2007-12-07 11:41:00,2.29305,2.29335,2.29275,2.29285,407900000.0
2007-12-07 11:42:00,2.293,2.2932,2.29295,2.2932,410200000.0
2007-12-07 11:43:00,2.2932,2.29325,2.29295,2.293,464500000.0
2007-12-07 11:44:00,2.293,2.29345,2.29295,2.29345,260900000.0
2007-12-07 11:45:00,2.29345,2.29355,2.2933,2.29345,272000000.0
2007-12-07 11:46:00,2.29345,2.29345,2.293,2.29325,252900000.0
2007-12-07 11:47:00,2.29325,2.2933,2.29305,2.2933,152600000.0
2007-12-07 11:48:00,2.2933,2.2935,2.29285,2.29315,399200000.0
2007-12-07 11:49:00,2.29315,2.29315,2.2927,2.29305,376800000.0
2007-12-07 11:50:00,2.29305,2.2931,2.29265,2.29295,210300000.0
2007-12-07 11:51:00,2.29295,2.29295,2.29225,2.29235,202500000.0
2007-12-07 11:52:00,2.29235,2.2926,2.29205,2.29215,373100000.0
2007-12-07 11:53:00,2.29215,2.2924,2.29195,2.2921,435300000.0
2007-12-07 11:54:00,2.2921,2.2922,2.29185,2.29185,248000000.0
2007-12-07 11:55:00,2.2919,2.2921,2.2919,2.29195,328000000.0
2007-12-07 11:56:00,2.292,2.2924,2.292,2.29215,306400000.0
2007-12-07 11:57:00,2.29215,2.29265,2.29215,2.29255,242700000.0
2007-12-07 11:58:00,2.29255,2.2929,2.29245,2.2927,84300000.0
2007-12-07 11:59:00,2.2927,2.29325,2.29255,2.29325,147800000.0
2007-12-07 12:00:00,2.29325,2.29365,2.29325,2.29345,238400000.0
2007-12-07 12:01:00,2.29345,2.29355,2.29315,2.2935,219100000.0
2007-12-07 12:02:00,2.2935,2.29385,2.29325,2.29365,399600000.0
2007-12-07 12:03:00,2.29365,2.2937,2.29345,2.2936,335800000.0
2007-12-07 12:04:00,2.2936,2.29435,2.29355,2.29425,751800000.0
2007-12-07 12:05:00,2.29425,2.2949,2.29425,2.2949,288300000.0
2007-12-07 12:06:00,2.2949,2.29495,2.29465,2.2949,285900000.0
2007-12-07 12:07:00,2.2949,2.29505,2.29485,2.29505,183700000.0
2007-12-07 12:08:00,2.29505,2.29565,2.29485,2.2952,307100000.0
2007-12-07 12:09:00,2.29525,2.29565,2.29475,2.29495,414400000.0
2007-12-07 12:10:00,2.29505,2.2952,2.29475,2.29495,340100000.0
2007-12-07 12:11:00,2.2949,2.295,2.29455,2.29465,306300000.0
2007-12-07 12:12:00,2.2946,2.29475,2.29425,2.29445,408200000.0
2007-12-07 12:13:00,2.2945,2.2946,2.29385,2.29385,462000000.0
2007-12-07 12:14:00,2.29385,2.29435,2.29385,2.29405,297800000.0
2007-12-07 12:15:00,2.29415,2.29425,2.29395,2.29415,767600000.0
2007-12-07 12:16:00,2.2942,2.2943,2.29405,2.2942,487600000.0
2007-12-07 12:17:00,2.2942,2.2942,2.29345,2.2936,319700000.0
2007-12-07 12:18:00,2.2936,2.29385,2.29335,2.29355,465100000.0
2007-12-07 12:19:00,2.29365,2.29395,2.2936,2.29375,121200000.0
2007-12-07 12:20:00,2.29375,2.2943,2.29365,2.29415,557600000.0
2007-12-07 12:21:00,2.29425,2.29565,2.29415,2.29535,588100000.0
2007-12-07 12:22:00,2.29535,2.29645,2.29535,2.296,438800000.0
2007-12-07 12:23:00,2.29605,2.2964,2.29585,2.2962,331000000.0
2007-12-07 12:24:00,2.2962,2.2976,2.29605,2.2975,290200000.0
2007-12-07 12:25:00,2.2975,2.29835,2.2974,2.29745,315900000.0
2007-12-07 12:26:00,2.29745,2.29745,2.2965,2.29695,766900000.0
2007-12-07 12:27:00,2.29695,2.2971,2.2962,2.2962,457700000.0
2007-12-07 12:28:00,2.2962,2.2966,2.29605,2.29625,412600000.0
2007-12-07 12:29:00,2.2963,2.2963,2.296,2.296,331100000.0
2007-12-07 12:30:00,2.296,2.2969,2.2958,2.2967,324400000.0
2007-12-07 12:31:00,2.2967,2.2971,2.29655,2.29685,306900000.0
2007-12-07 12:32:00,2.29675,2.2968,2.29605,2.2962,449300000.0
2007-12-07 12:33:00,2.2962,2.29655,2.29605,2.29655,275700000.0
2007-12-07 12:34:00,2.29645,2.2967,2.29575,2.29605,323400000.0
2007-12-07 12:35:00,2.29595,2.29615,2.2957,2.29595,457300000.0
2007-12-07 12:36:00,2.29595,2.2963,2.29575,2.29605,353100000.0
2007-12-07 12:37:00,2.2961,2.2961,2.29555,2.29585,455700000.0
2007-12-07 12:38:00,2.29585,2.29665,2.2957,2.2966,406800000.0
2007-12-07 12:39:00,2.29655,2.2968,2.2964,2.29655,138300000.0
2007-12-07 12:40:00,2.2965,2.29685,2.29645,2.29675,71300000.0
2007-12-07 12:41:00,2.29675,2.29675,2.29615,2.29645,434600000.0
2007-12-07 12:42:00,2.29645,2.29645,2.29565,2.29595,339600000.0
2007-12-07 12:43:00,2.29595,2.29615,2.2957,2.29575,239000000.0
2007-12-07 12:44:00,2.29575,2.2961,2.29575,2.29585,170800000.0
2007-12-07 12:45:00,2.29585,2.29605,2.29575,2.29595,199400000.0
2007-12-07 12:46:00,2.29595,2.29615,2.2957,2.29585,316600000.0
2007-12-07 12:47:00,2.29585,2.2961,2.29575,2.29595,219800000.0
2007-12-07 12:48:00,2.29595,2.29595,2.29505,2.2951,144800000.0
2007-12-07 12:49:00,2.2951,2.29535,2.29485,2.29525,91000000.0
2007-12-07 12:50:00,2.29525,2.2953,2.29475,2.29485,218600000.0
2007-12-07 12:51:00,2.29485,2.29485,2.29415,2.29435,172800000.0
2007-12-07 12:52:00,2.29435,2.2947,2.29425,2.29455,258000000.0
2007-12-07 12:53:00,2.29455,2.29485,2.29415,2.29455,604200000.0
2007-12-07 12:54:00,2.29455,2.295,2.29435,2.2947,212800000.0
2007-12-07 12:55:00,2.29465,2.29495,2.2943,2.29485,159500000.0
2007-12-07 12:56:00,2.29485,2.29485,2.29425,2.29425,397900000.0
2007-12-07 12:57:00,2.29425,2.29505,2.29425,2.29505,104000000.0
2007-12-07 12:58:00,2.29505,2.2952,2.29465,2.2947,111200000.0
2007-12-07 12:59:00,2.29465,2.29485,2.2943,2.29455,591600000.0
2007-12-07 13:00:00,2.29455,2.2951,2.29455,2.29485,213400000.0
2007-12-07 13:01:00,2.29485,2.29505,2.29475,2.29485,329200000.0
2007-12-07 13:02:00,2.29485,2.29495,2.29445,2.29445,223200000.0
2007-12-07 13:03:00,2.29445,2.29475,2.29445,2.2947,187700000.0
2007-12-07 13:04:00,2.2947,2.2948,2.29445,2.2946,211500000.0
2007-12-07 13:05:00,2.2946,2.29505,2.2946,2.29495,93800000.0
2007-12-07 13:06:00,2.29495,2.2951,2.29475,2.2951,204600000.0
2007-12-07 13:07:00,2.2951,2.29525,2.29495,2.295,253400000.0
2007-12-07 13:08:00,2.295,2.29525,2.29495,2.29515,306000000.0
2007-12-07 13:09:00,2.29515,2.2952,2.2949,2.295,291900000.0
2007-12-07 13:10:00,2.295,2.2953,2.29495,2.2952,282500000.0
2007-12-07 13:11:00,2.2952,2.2958,2.29515,2.29575,229200000.0
2007-12-07 13:12:00,2.29565,2.29585,2.29545,2.2956,327700000.0
2007-12-07 13:13:00,2.29555,2.2961,2.29535,2.29575,485800000.0
2007-12-07 13:14:00,2.29575,2.2961,2.29575,2.29585,361900000.0
2007-12-07 13:15:00,2.2959,2.2965,2.29575,2.2963,183200000.0
2007-12-07 13:16:00,2.2963,2.29635,2.29615,2.2963,205000000.0
2007-12-07 13:17:00,2.2963,2.29665,2.2963,2.29635,171200000.0
2007-12-07 13:18:00,2.29635,2.2965,2.29595,2.296,354200000.0
2007-12-07 13:19:00,2.29605,2.2965,2.29595,2.2963,398100000.0
2007-12-07 13:20:00,2.2963,2.2964,2.29615,2.29635,120900000.0
2007-12-07 13:21:00,2.29635,2.29645,2.29625,2.2963,32100000.0
2007-12-07 13:22:00,2.2963,2.2963,2.29595,2.296,174100000.0
2007-12-07 13:23:00,2.296,2.29645,2.296,2.29635,58800000.0
2007-12-07 13:24:00,2.29635,2.29655,2.29625,2.2965,28400000.0
2007-12-07 13:25:00,2.2965,2.2966,2.2962,2.29645,305200000.0
2007-12-07 13:26:00,2.2965,2.2968,2.29625,2.2968,738700000.0
2007-12-07 13:27:00,2.29675,2.2974,2.29665,2.2972,234400000.0
2007-12-07 13:28:00,2.2972,2.2973,2.29615,2.29625,605900000.0
2007-12-07 13:29:00,2.29625,2.29655,2.29625,2.29635,306600000.0
2007-12-07 13:30:00,2.29635,2.29645,2.29605,2.29605,222700000.0
2007-12-07 13:31:00,2.29605,2.29625,2.29595,2.29605,181200000.0
2007-12-07 13:32:00,2.29605,2.29615,2.29555,2.29575,226100000.0
2007-12-07 13:33:00,2.29575,2.29585,2.29565,2.29565,142300000.0
2007-12-07 13:34:00,2.29575,2.29585,2.29525,2.2955,221000000.0
2007-12-07 13:35:00,2.2955,2.2957,2.29545,2.2955,134100000.0
2007-12-07 13:36:00,2.2955,2.29565,2.29525,2.29545,248100000.0
2007-12-07 13:37:00,2.29545,2.29555,2.2951,2.29525,370100000.0
2007-12-07 13:38:00,2.2952,2.29525,2.2948,2.295,324600000.0
2007-12-07 13:39:00,2.295,2.29515,2.29475,2.29505,748800000.0
2007-12-07 13:40:00,2.29515,2.29555,2.29515,2.29535,351200000.0
2007-12-07 13:41:00,2.29535,2.29545,2.29515,2.2954,358100000.0
2007-12-07 13:42:00,2.2953,2.29655,2.2953,2.29635,384300000.0
2007-12-07 13:43:00,2.29635,2.2964,2.2958,2.2958,181800000.0
2007-12-07 13:44:00,2.29585,2.29615,2.2958,2.296,166900000.0
2007-12-07 13:45:00,2.296,2.296,2.2956,2.29595,241200000.0
2007-12-07 13:46:00,2.2959,2.2959,2.29545,2.2957,329200000.0
2007-12-07 13:47:00,2.2957,2.29605,2.29555,2.2957,255500000.0
2007-12-07 13:48:00,2.2957,2.2963,2.29545,2.29615,367700000.0
2007-12-07 13:49:00,2.2961,2.29625,2.2958,2.29595,327900000.0
2007-12-07 13:50:00,2.29585,2.2963,2.29585,2.29625,501500000.0
2007-12-07 13:51:00,2.29625,2.29645,2.29605,2.29625,283700000.0
2007-12-07 13:52:00,2.29645,2.29685,2.29615,2.29685,245900000.0
2007-12-07 13:53:00,2.29685,2.29685,2.2964,2.2966,224500000.0
2007-12-07 13:54:00,2.2966,2.29675,2.29635,2.29645,394000000.0
2007-12-07 13:55:00,2.2966,2.297,2.29645,2.29675,346800000.0
2007-12-07 13:56:00,2.29675,2.29675,2.2961,2.2963,391900000.0
2007-12-07 13:57:00,2.2962,2.2966,2.29605,2.29635,282000000.0
2007-12-07 13:58:00,2.29625,2.2968,2.29575,2.2961,441700000.0
2007-12-07 13:59:00,2.296,2.2962,2.29525,2.29525,285900000.0
2007-12-07 14:00:00,2.29525,2.29565,2.2948,2.29525,416300000.0
2007-12-07 14:01:00,2.29535,2.29575,2.29525,2.29575,309400000.0
2007-12-07 14:02:00,2.29575,2.296,2.2957,2.29575,314800000.0
2007-12-07 14:03:00,2.29575,2.29585,2.29545,2.2958,458600000.0
2007-12-07 14:04:00,2.2958,2.29595,2.29545,2.29595,304100000.0
2007-12-07 14:05:00,2.29595,2.2965,2.29595,2.29615,324900000.0
2007-12-07 14:06:00,2.29615,2.2964,2.2959,2.29605,401900000.0
2007-12-07 14:07:00,2.2961,2.29665,2.29575,2.2963,479400000.0
2007-12-07 14:08:00,2.29635,2.2969,2.29585,2.29615,444900000.0
2007-12-07 14:09:00,2.29615,2.29645,2.29615,2.2964,351400000.0
2007-12-07 14:10:00,2.2964,2.29645,2.29605,2.29645,840700000.0
2007-12-07 14:11:00,2.2965,2.2968,2.29635,2.29665,788300000.0
2007-12-07 14:12:00,2.29665,2.29665,2.2962,2.2965,630899999.0
2007-12-07 14:13:00,2.29645,2.29675,2.29635,2.2967,368900000.0
2007-12-07 14:14:00,2.29675,2.29675,2.29655,2.29665,250200000.0
2007-12-07 14:15:00,2.29665,2.29675,2.29625,2.29635,490500000.0
2007-12-07 14:16:00,2.2963,2.29645,2.29605,2.2961,316600000.0
2007-12-07 14:17:00,2.2961,2.29635,2.29595,2.2963,861000000.0
2007-12-07 14:18:00,2.29635,2.29705,2.2963,2.2969,606800000.0
2007-12-07 14:19:00,2.2969,2.29725,2.29665,2.29725,530300000.0
2007-12-07 14:20:00,2.29725,2.29745,2.29705,2.29715,388700000.0
2007-12-07 14:21:00,2.29715,2.29735,2.29695,2.29725,596800000.0
2007-12-07 14:22:00,2.29725,2.29725,2.29665,2.2969,515200000.0
2007-12-07 14:23:00,2.2969,2.29715,2.29685,2.29715,474300000.0
2007-12-07 14:24:00,2.29715,2.29735,2.29685,2.29705,172700000.0
2007-12-07 14:25:00,2.29705,2.29725,2.29695,2.2971,363800000.0
2007-12-07 14:26:00,2.2971,2.29715,2.29695,2.29705,501400000.0
2007-12-07 14:27:00,2.297,2.2972,2.29685,2.2971,451700000.0
2007-12-07 14:28:00,2.2971,2.29725,2.29685,2.29715,768600000.0
2007-12-07 14:29:00,2.29715,2.29715,2.2961,2.29655,695500000.0
2007-12-07 14:30:00,2.2965,2.29675,2.29635,2.29675,780300000.0
2007-12-07 14:31:00,2.29675,2.29725,2.29645,2.2967,782300000.0
2007-12-07 14:32:00,2.2967,2.29735,2.2967,2.29735,648300000.0
2007-12-07 14:33:00,2.29735,2.29735,2.297,2.297,657200000.0
2007-12-07 14:34:00,2.297,2.297,2.29635,2.29635,613200000.0
2007-12-07 14:35:00,2.29635,2.29675,2.29635,2.29635,355300000.0
2007-12-07 14:36:00,2.29635,2.2966,2.29635,2.29655,368200000.0
2007-12-07 14:37:00,2.29645,2.29685,2.29625,2.29675,824100000.0
2007-12-07 14:38:00,2.29675,2.29785,2.29675,2.2969,724000000.0
2007-12-07 14:39:00,2.29705,2.29715,2.29685,2.29715,744300000.0
2007-12-07 14:40:00,2.2973,2.29745,2.29715,2.29745,508600000.0
2007-12-07 14:41:00,2.29745,2.29775,2.29735,2.29755,595200000.0
2007-12-07 14:42:00,2.29755,2.2977,2.2972,2.29725,510100000.0
2007-12-07 14:43:00,2.29725,2.29725,2.29675,2.29675,349300000.0
2007-12-07 14:44:00,2.29675,2.29695,2.2964,2.29665,509000000.0
2007-12-07 14:45:00,2.29665,2.29715,2.29655,2.2969,552700000.0
2007-12-07 14:46:00,2.2969,2.2969,2.29625,2.2964,443600000.0
2007-12-07 14:47:00,2.2964,2.29655,2.2962,2.29625,455000000.0
2007-12-07 14:48:00,2.29625,2.29655,2.29605,2.29605,294500000.0
2007-12-07 14:49:00,2.2961,2.29635,2.29585,2.2963,462100000.0
2007-12-07 14:50:00,2.2963,2.2964,2.2958,2.2958,353800000.0
2007-12-07 14:51:00,2.2958,2.29655,2.29565,2.29655,881800000.0
2007-12-07 14:52:00,2.29655,2.29655,2.2961,2.2963,525000000.0
2007-12-07 14:53:00,2.2963,2.29665,2.2962,2.29635,1109400000.0
2007-12-07 14:54:00,2.29635,2.2965,2.29615,2.2964,588200000.0
2007-12-07 14:55:00,2.2964,2.29675,2.2964,2.29675,161800000.0
2007-12-07 14:56:00,2.29675,2.29675,2.29605,2.29645,224000000.0
2007-12-07 14:57:00,2.29645,2.2967,2.29625,2.2965,287200000.0
2007-12-07 14:58:00,2.29655,2.29695,2.2965,2.2968,303800000.0
2007-12-07 14:59:00,2.2968,2.29685,2.29655,2.29685,149500000.0
2007-12-07 15:00:00,2.29685,2.2971,2.2966,2.2971,276700000.0
2007-12-07 15:01:00,2.2971,2.2971,2.2966,2.2969,292200000.0
2007-12-07 15:02:00,2.2969,2.2976,2.29685,2.2974,304100000.0
2007-12-07 15:03:00,2.29745,2.29745,2.29695,2.29715,263000000.0
2007-12-07 15:04:00,2.29715,2.29725,2.2964,2.2964,195800000.0
2007-12-07 15:05:00,2.2964,2.2975,2.2964,2.29715,267300000.0
2007-12-07 15:06:00,2.2972,2.2979,2.29695,2.29725,311200000.0
2007-12-07 15:07:00,2.29725,2.29765,2.2969,2.2971,498600000.0
2007-12-07 15:08:00,2.29715,2.29735,2.29705,2.2972,288700000.0
2007-12-07 15:09:00,2.2972,2.29775,2.29705,2.29705,324600000.0
2007-12-07 15:10:00,2.297,2.29755,2.2966,2.29735,444700000.0
2007-12-07 15:11:00,2.2973,2.2976,2.29685,2.2974,389500000.0
2007-12-07 15:12:00,2.2974,2.2978,2.29725,2.29755,365000000.0
2007-12-07 15:13:00,2.29755,2.2977,2.29735,2.2974,285700000.0
2007-12-07 15:14:00,2.29745,2.2977,2.29725,2.29755,460300000.0
2007-12-07 15:15:00,2.2976,2.29765,2.297,2.2972,438900000.0
2007-12-07 15:16:00,2.2972,2.29785,2.29705,2.2975,331800000.0
2007-12-07 15:17:00,2.29755,2.29795,2.29745,2.29795,303000000.0
2007-12-07 15:18:00,2.29795,2.29805,2.29745,2.2977,242800000.0
2007-12-07 15:19:00,2.2976,2.2976,2.29605,2.2967,523300000.0
2007-12-07 15:20:00,2.2967,2.29725,2.2966,2.29695,374500000.0
2007-12-07 15:21:00,2.29695,2.2979,2.2969,2.29775,343000000.0
2007-12-07 15:22:00,2.2977,2.29815,2.2974,2.29815,482900000.0
2007-12-07 15:23:00,2.29795,2.29815,2.2977,2.298,437500000.0
2007-12-07 15:24:00,2.298,2.29815,2.29755,2.29785,484500000.0
2007-12-07 15:25:00,2.29785,2.29815,2.29715,2.2979,378300000.0
2007-12-07 15:26:00,2.29775,2.29835,2.29735,2.2982,456300000.0
2007-12-07 15:27:00,2.29805,2.29815,2.2973,2.2977,430200000.0
2007-12-07 15:28:00,2.2977,2.29785,2.29675,2.29735,409800000.0
2007-12-07 15:29:00,2.29735,2.29825,2.29605,2.29605,806600000.0
2007-12-07 15:30:00,2.29635,2.29845,2.29535,2.29805,809800000.0
2007-12-07 15:31:00,2.29805,2.30015,2.29785,2.29915,711200000.0
2007-12-07 15:32:00,2.29935,2.29955,2.29805,2.29835,839999999.0
2007-12-07 15:33:00,2.29835,2.2992,2.29815,2.29875,598100000.0
2007-12-07 15:34:00,2.29865,2.2994,2.29735,2.29855,399500000.0
2007-12-07 15:35:00,2.29855,2.29905,2.29805,2.29825,473100000.0
2007-12-07 15:36:00,2.29825,2.2984,2.29725,2.2973,380800000.0
2007-12-07 15:37:00,2.2973,2.2974,2.2967,2.2971,165400000.0
2007-12-07 15:38:00,2.2971,2.29815,2.2971,2.2975,432900000.0
2007-12-07 15:39:00,2.2975,2.2975,2.2967,2.2973,431700000.0
2007-12-07 15:40:00,2.2973,2.2973,2.29495,2.29505,326000000.0
2007-12-07 15:41:00,2.2951,2.29565,2.29475,2.29565,373900000.0
2007-12-07 15:42:00,2.29565,2.29575,2.29415,2.29445,545400000.0
2007-12-07 15:43:00,2.29445,2.29495,2.29335,2.29345,544500000.0
2007-12-07 15:44:00,2.29305,2.29415,2.29275,2.29395,150500000.0
2007-12-07 15:45:00,2.29395,2.2953,2.29395,2.2951,238500000.0
2007-12-07 15:46:00,2.29495,2.29555,2.29355,2.2938,374900000.0
2007-12-07 15:47:00,2.2938,2.29435,2.2932,2.29425,394100000.0
2007-12-07 15:48:00,2.29415,2.2947,2.29395,2.29405,271400000.0
2007-12-07 15:49:00,2.2941,2.29455,2.294,2.2945,413400000.0
2007-12-07 15:50:00,2.2945,2.2948,2.294,2.2943,338100000.0
2007-12-07 15:51:00,2.2943,2.2947,2.29385,2.29455,271300000.0
2007-12-07 15:52:00,2.29445,2.29485,2.29425,2.29465,272700000.0
2007-12-07 15:53:00,2.29465,2.29485,2.29395,2.29395,335500000.0
2007-12-07 15:54:00,2.29395,2.29395,2.29305,2.29355,368900000.0
2007-12-07 15:55:00,2.29355,2.29365,2.29315,2.2933,680700000.0
2007-12-07 15:56:00,2.2933,2.2933,2.29225,2.2928,573300000.0
2007-12-07 15:57:00,2.2928,2.2933,2.29275,2.29315,369200000.0
2007-12-07 15:58:00,2.29315,2.2937,2.29295,2.29355,545600000.0
2007-12-07 15:59:00,2.29355,2.29405,2.29325,2.29375,492900000.0
2007-12-07 16:00:00,2.29375,2.29405,2.29335,2.29385,282000000.0
2007-12-07 16:01:00,2.29385,2.294,2.29355,2.29375,407600000.0
2007-12-07 16:02:00,2.29385,2.29395,2.29335,2.2937,682500000.0
2007-12-07 16:03:00,2.2937,2.2937,2.29305,2.2933,427800000.0
2007-12-07 16:04:00,2.2933,2.29395,2.29305,2.29385,504400000.0
2007-12-07 16:05:00,2.29395,2.29405,2.29345,2.29355,588000000.0
2007-12-07 16:06:00,2.29355,2.29495,2.29355,2.2948,367900000.0
2007-12-07 16:07:00,2.2948,2.29525,2.29455,2.29455,481500000.0
2007-12-07 16:08:00,2.29455,2.2948,2.29435,2.2947,527300000.0
2007-12-07 16:09:00,2.2947,2.29495,2.2944,2.29475,359800000.0
2007-12-07 16:10:00,2.29465,2.2953,2.29465,2.29505,444900000.0
2007-12-07 16:11:00,2.2951,2.29535,2.29475,2.29475,148100000.0
2007-12-07 16:12:00,2.29475,2.2963,2.29475,2.2955,473400000.0
2007-12-07 16:13:00,2.29555,2.29605,2.2954,2.2956,343900000.0
2007-12-07 16:14:00,2.2956,2.29565,2.2946,2.2949,234400000.0
2007-12-07 16:15:00,2.29495,2.29535,2.29495,2.29505,170800000.0
2007-12-07 16:16:00,2.29515,2.29525,2.29475,2.29475,155800000.0
2007-12-07 16:17:00,2.29475,2.29485,2.29415,2.2945,324400000.0
2007-12-07 16:18:00,2.2945,2.29475,2.2939,2.29395,150800000.0
2007-12-07 16:19:00,2.29395,2.2941,2.2932,2.29335,269000000.0
2007-12-07 16:20:00,2.29345,2.29365,2.29295,2.2933,220900000.0
2007-12-07 16:21:00,2.2934,2.2937,2.29305,2.29335,383700000.0
2007-12-07 16:22:00,2.29335,2.2935,2.29315,2.2934,254400000.0
2007-12-07 16:23:00,2.2934,2.294,2.2934,2.29375,327300000.0
2007-12-07 16:24:00,2.29375,2.29405,2.29365,2.2938,415500000.0
2007-12-07 16:25:00,2.2938,2.29405,2.2937,2.29395,323000000.0
2007-12-07 16:26:00,2.29395,2.29435,2.29375,2.29375,367900000.0
2007-12-07 16:27:00,2.2937,2.29385,2.2935,2.2935,362700000.0
2007-12-07 16:28:00,2.2935,2.29365,2.2934,2.2935,221300000.0
2007-12-07 16:29:00,2.2935,2.294,2.29345,2.29395,431400000.0
2007-12-07 16:30:00,2.294,2.2942,2.29365,2.29395,271200000.0
2007-12-07 16:31:00,2.29395,2.2941,2.2936,2.29365,209400000.0
2007-12-07 16:32:00,2.29365,2.2937,2.29315,2.29315,126800000.0
2007-12-07 16:33:00,2.29305,2.29345,2.29235,2.29265,309900000.0
2007-12-07 16:34:00,2.29265,2.29275,2.2924,2.29265,169800000.0
2007-12-07 16:35:00,2.2926,2.29265,2.2923,2.29255,177600000.0
2007-12-07 16:36:00,2.29255,2.29255,2.2921,2.29215,301000000.0
2007-12-07 16:37:00,2.29215,2.29225,2.29185,2.29195,349100000.0
2007-12-07 16:38:00,2.29195,2.2923,2.29165,2.2923,298437500.0
2007-12-07 16:39:00,2.2923,2.2923,2.29185,2.292,449100000.0
2007-12-07 16:40:00,2.292,2.2927,2.29185,2.29215,510100000.0
2007-12-07 16:41:00,2.292,2.29255,2.29185,2.29245,403600000.0
2007-12-07 16:42:00,2.29245,2.29295,2.29215,2.29275,418900000.0
2007-12-07 16:43:00,2.29285,2.29335,2.2927,2.29275,545200000.0
2007-12-07 16:44:00,2.29275,2.2929,2.29265,2.2927,234600000.0
2007-12-07 16:45:00,2.2927,2.2931,2.29255,2.29275,343400000.0
2007-12-07 16:46:00,2.29275,2.29305,2.2924,2.2924,377600000.0
2007-12-07 16:47:00,2.29245,2.29285,2.2923,2.29285,532100000.0
2007-12-07 16:48:00,2.2929,2.2931,2.29265,2.2929,641600000.0
2007-12-07 16:49:00,2.2929,2.2931,2.29255,2.29255,387900000.0
2007-12-07 16:50:00,2.29265,2.29275,2.29205,2.29245,566600000.0
2007-12-07 16:51:00,2.29245,2.2933,2.29245,2.29285,774098527.0
2007-12-07 16:52:00,2.29285,2.29305,2.29245,2.2927,384900000.0
2007-12-07 16:53:00,2.2927,2.29295,2.29205,2.29265,398600000.0
2007-12-07 16:54:00,2.2926,2.29285,2.29255,2.29255,262700000.0
2007-12-07 16:55:00,2.29255,2.29265,2.29195,2.2926,409300000.0
2007-12-07 16:56:00,2.2926,2.2926,2.2912,2.2912,471300000.0
2007-12-07 16:57:00,2.2912,2.29145,2.29105,2.29105,530100000.0
2007-12-07 16:58:00,2.29105,2.29145,2.29025,2.2907,591500000.0
2007-12-07 16:59:00,2.2907,2.29195,2.2905,2.29155,487300000.0
2007-12-07 17:00:00,2.29155,2.29195,2.29105,2.29175,649500000.0
2007-12-07 17:01:00,2.29155,2.292,2.29155,2.29185,712700000.0
2007-12-07 17:02:00,2.29185,2.29245,2.29185,2.29215,927900000.0
2007-12-07 17:03:00,2.29215,2.2924,2.2921,2.29235,387200000.0
2007-12-07 17:04:00,2.29235,2.29255,2.29225,2.2924,437800000.0
2007-12-07 17:05:00,2.2924,2.29275,2.2924,2.29265,394100000.0
2007-12-07 17:06:00,2.29265,2.29275,2.29225,2.29255,513900000.0
2007-12-07 17:07:00,2.2925,2.29275,2.2924,2.2926,590000000.0
2007-12-07 17:08:00,2.29265,2.29275,2.29195,2.29255,325700000.0
2007-12-07 17:09:00,2.29255,2.2928,2.29235,2.29245,484100000.0
2007-12-07 17:10:00,2.29255,2.29265,2.29215,2.2926,503000000.0
2007-12-07 17:11:00,2.29255,2.29275,2.29205,2.29205,544800000.0
2007-12-07 17:12:00,2.29205,2.29225,2.29185,2.29195,366600000.0
2007-12-07 17:13:00,2.29195,2.29195,2.29135,2.29145,449900000.0
2007-12-07 17:14:00,2.29145,2.29155,2.2909,2.29095,311800000.0
2007-12-07 17:15:00,2.2909,2.29125,2.29065,2.29075,310400000.0
2007-12-07 17:16:00,2.29075,2.2908,2.29045,2.2908,302700000.0
2007-12-07 17:17:00,2.2908,2.29105,2.29065,2.2909,510300000.0
2007-12-07 17:18:00,2.2909,2.2909,2.2897,2.2897,615900000.0
2007-12-07 17:19:00,2.2897,2.29,2.28925,2.28985,721800000.0
2007-12-07 17:20:00,2.28985,2.2904,2.28975,2.2903,574700000.0
2007-12-07 17:21:00,2.29025,2.2909,2.29025,2.29065,518700000.0
2007-12-07 17:22:00,2.29065,2.29125,2.29065,2.2907,391600000.0
2007-12-07 17:23:00,2.2907,2.29095,2.2907,2.2907,286500000.0
2007-12-07 17:24:00,2.2908,2.2909,2.2902,2.2903,334300000.0
2007-12-07 17:25:00,2.2903,2.2904,2.2901,2.29015,242300000.0
2007-12-07 17:26:00,2.2901,2.2904,2.29,2.2901,255600000.0
2007-12-07 17:27:00,2.29015,2.29025,2.2899,2.29025,456600000.0
2007-12-07 17:28:00,2.29025,2.29025,2.28975,2.2899,475800000.0
2007-12-07 17:29:00,2.28995,2.29,2.28955,2.28965,396000000.0
2007-12-07 17:30:00,2.28955,2.2897,2.2893,2.2894,345400000.0
2007-12-07 17:31:00,2.2894,2.2897,2.28925,2.28955,69000000.0
2007-12-07 17:32:00,2.28955,2.2896,2.2893,2.2895,278000000.0
2007-12-07 17:33:00,2.2895,2.28955,2.28925,2.28935,325100000.0
2007-12-07 17:34:00,2.28935,2.28955,2.2891,2.28925,396100000.0
2007-12-07 17:35:00,2.28925,2.2896,2.28905,2.2895,599200000.0
2007-12-07 17:36:00,2.2895,2.2895,2.2891,2.2892,421700000.0
2007-12-07 17:37:00,2.2892,2.28945,2.2891,2.28925,425200000.0
2007-12-07 17:38:00,2.28925,2.28945,2.28905,2.2894,444400000.0
2007-12-07 17:39:00,2.2894,2.2897,2.28925,2.2895,534200000.0
2007-12-07 17:40:00,2.28955,2.2899,2.2894,2.28985,266400000.0
2007-12-07 17:41:00,2.28985,2.2901,2.28975,2.2899,400300000.0
2007-12-07 17:42:00,2.2899,2.29055,2.28985,2.29045,383700000.0
2007-12-07 17:43:00,2.29045,2.29045,2.28985,2.2901,443500000.0
2007-12-07 17:44:00,2.2901,2.29065,2.28995,2.29065,581200000.0
2007-12-07 17:45:00,2.29065,2.2907,2.28985,2.28985,509200000.0
2007-12-07 17:46:00,2.2899,2.2901,2.2896,2.29,531900000.0
2007-12-07 17:47:00,2.29,2.2903,2.2898,2.29005,649200000.0
2007-12-07 17:48:00,2.29005,2.29045,2.28995,2.2903,605200000.0
2007-12-07 17:49:00,2.2903,2.29055,2.2901,2.2904,377200000.0
2007-12-07 17:50:00,2.29045,2.29045,2.29005,2.2901,445600000.0
2007-12-07 17:51:00,2.2901,2.29055,2.2898,2.29025,491000000.0
2007-12-07 17:52:00,2.2903,2.29065,2.29015,2.29065,549600000.0
2007-12-07 17:53:00,2.2905,2.29075,2.29015,2.29065,427900000.0
2007-12-07 17:54:00,2.29055,2.29095,2.29045,2.2907,572200000.0
2007-12-07 17:55:00,2.2907,2.29085,2.29025,2.29045,617400000.0
2007-12-07 17:56:00,2.29045,2.29055,2.2901,2.2901,460000000.0
2007-12-07 17:57:00,2.2901,2.29075,2.29005,2.29025,384100000.0
2007-12-07 17:58:00,2.2902,2.2913,2.2902,2.29105,571800000.0
2007-12-07 17:59:00,2.29105,2.29265,2.29105,2.29265,748100000.0
2007-12-07 18:00:00,2.29265,2.2928,2.29235,2.29245,481200000.0
2007-12-07 18:01:00,2.29245,2.29265,2.29225,2.2924,382900000.0
2007-12-07 18:02:00,2.2924,2.29275,2.29215,2.29225,389100000.0
2007-12-07 18:03:00,2.29225,2.2925,2.29185,2.29195,438600000.0
2007-12-07 18:04:00,2.29195,2.2921,2.2917,2.2918,443200000.0
2007-12-07 18:05:00,2.2918,2.29205,2.29155,2.2916,317500000.0
2007-12-07 18:06:00,2.2916,2.2924,2.29155,2.29195,382000000.0
2007-12-07 18:07:00,2.29195,2.29235,2.29175,2.29205,548100000.0
2007-12-07 18:08:00,2.29205,2.2923,2.29185,2.29195,709200000.0
2007-12-07 18:09:00,2.29195,2.29225,2.2916,2.29165,280500000.0
2007-12-07 18:10:00,2.29165,2.29195,2.2915,2.2916,561900000.0
2007-12-07 18:11:00,2.29155,2.29205,2.29145,2.29175,492800001.0
2007-12-07 18:12:00,2.29175,2.29205,2.29175,2.29195,412049304.0
2007-12-07 18:13:00,2.29195,2.29195,2.2915,2.2918,532800000.0
2007-12-07 18:14:00,2.2918,2.2924,2.2918,2.2924,430200000.0
2007-12-07 18:15:00,2.2924,2.2926,2.2921,2.2921,491200000.0
2007-12-07 18:16:00,2.2921,2.29235,2.29205,2.29225,442400001.0
2007-12-07 18:17:00,2.29225,2.29245,2.29225,2.2924,315000000.0
2007-12-07 18:18:00,2.2924,2.29275,2.29225,2.29275,358800000.0
2007-12-07 18:19:00,2.29275,2.29275,2.29205,2.29205,482000000.0
2007-12-07 18:20:00,2.29205,2.29215,2.29155,2.29175,554900000.0
2007-12-07 18:21:00,2.29165,2.2923,2.29165,2.2921,298900000.0
2007-12-07 18:22:00,2.2921,2.29255,2.29185,2.29225,490700000.0
2007-12-07 18:23:00,2.29215,2.29245,2.29205,2.2922,458100000.0
2007-12-07 18:24:00,2.2922,2.2925,2.2919,2.2924,355800000.0
2007-12-07 18:25:00,2.29245,2.2926,2.29195,2.29205,705700000.0
2007-12-07 18:26:00,2.29195,2.2923,2.29185,2.29205,539400000.0
2007-12-07 18:27:00,2.29205,2.2924,2.29195,2.2924,350800000.0
2007-12-07 18:28:00,2.29235,2.2926,2.2923,2.2924,269900000.0
2007-12-07 18:29:00,2.2924,2.2925,2.29225,2.2923,320100000.0
2007-12-07 18:30:00,2.2923,2.2933,2.29225,2.29305,370200000.0
2007-12-07 18:31:00,2.29295,2.29345,2.29285,2.2933,505800000.0
2007-12-07 18:32:00,2.2933,2.2938,2.2933,2.2935,406400000.0
2007-12-07 18:33:00,2.29345,2.2935,2.29295,2.29325,252800000.0
2007-12-07 18:34:00,2.29325,2.2933,2.29295,2.29315,410700000.0
2007-12-07 18:35:00,2.29315,2.2934,2.29295,2.29325,398000000.0
2007-12-07 18:36:00,2.29325,2.2937,2.29325,2.2934,513500000.0
2007-12-07 18:37:00,2.2935,2.29355,2.293,2.29315,178800000.0
2007-12-07 18:38:00,2.29315,2.29315,2.2928,2.29315,375800000.0
2007-12-07 18:39:00,2.29305,2.2933,2.2929,2.2929,199900000.0
2007-12-07 18:40:00,2.2929,2.293,2.29265,2.293,312500000.0
2007-12-07 18:41:00,2.29285,2.293,2.2928,2.29295,224300000.0
2007-12-07 18:42:00,2.29295,2.29295,2.2924,2.29245,241800000.0
2007-12-07 18:43:00,2.29245,2.2928,2.29245,2.2926,192000000.0
2007-12-07 18:44:00,2.2926,2.29285,2.2925,2.2925,415100000.0
2007-12-07 18:45:00,2.2925,2.29275,2.29245,2.2926,527600000.0
2007-12-07 18:46:00,2.2926,2.2928,2.29255,2.29275,503000000.0
2007-12-07 18:47:00,2.29275,2.293,2.29265,2.2928,346000000.0
2007-12-07 18:48:00,2.29275,2.2932,2.29275,2.29295,493800000.0
2007-12-07 18:49:00,2.29295,2.293,2.29235,2.2929,507800000.0
2007-12-07 18:50:00,2.2929,2.29305,2.2923,2.2923,315400000.0
2007-12-07 18:51:00,2.2923,2.29285,2.2923,2.2927,247800000.0
2007-12-07 18:52:00,2.29265,2.2931,2.29255,2.2929,242800000.0
2007-12-07 18:53:00,2.2929,2.2929,2.29205,2.29205,564700000.0
2007-12-07 18:54:00,2.29215,2.2925,2.2921,2.29235,298600000.0
2007-12-07 18:55:00,2.29235,2.2925,2.29205,2.2923,134900000.0
2007-12-07 18:56:00,2.2923,2.2925,2.29225,2.2925,55200000.0
2007-12-07 18:57:00,2.2925,2.2925,2.29185,2.29195,339300000.0
2007-12-07 18:58:00,2.29195,2.29195,2.2917,2.2918,124100000.0
2007-12-07 18:59:00,2.2918,2.29195,2.29165,2.29165,111200000.0
2007-12-07 19:00:00,2.29165,2.29235,2.29165,2.2922,352200000.0
2007-12-07 19:01:00,2.2922,2.29225,2.2921,2.29225,180900000.0
2007-12-07 19:02:00,2.29225,2.2924,2.29225,2.29225,233800000.0
2007-12-07 19:03:00,2.29225,2.29225,2.29185,2.29195,189400000.0
2007-12-07 19:04:00,2.29195,2.29215,2.29175,2.29205,288200000.0
2007-12-07 19:05:00,2.29205,2.29225,2.292,2.2921,163100000.0
2007-12-07 19:06:00,2.2921,2.29225,2.29205,2.29215,96900000.0
2007-12-07 19:07:00,2.29215,2.2925,2.29215,2.29235,168600000.0
2007-12-07 19:08:00,2.29235,2.2924,2.2923,2.2924,129200000.0
2007-12-07 19:09:00,2.29235,2.29345,2.2922,2.29345,504100000.0
2007-12-07 19:10:00,2.2933,2.2935,2.29275,2.29295,635100000.0
2007-12-07 19:11:00,2.29295,2.293,2.29275,2.2929,81100000.0
2007-12-07 19:12:00,2.2929,2.29325,2.29285,2.2932,301900000.0
2007-12-07 19:13:00,2.2932,2.2943,2.29315,2.2942,508200000.0
2007-12-07 19:14:00,2.2942,2.29555,2.2941,2.2954,336300000.0
2007-12-07 19:15:00,2.2954,2.29555,2.29505,2.29525,226800000.0
2007-12-07 19:16:00,2.29525,2.29535,2.29485,2.29485,540800000.0
2007-12-07 19:17:00,2.2949,2.29495,2.29475,2.29485,215500000.0
2007-12-07 19:18:00,2.29485,2.2952,2.29475,2.29515,415000000.0
2007-12-07 19:19:00,2.29515,2.29545,2.29495,2.29525,179000000.0
2007-12-07 19:20:00,2.29525,2.2954,2.29495,2.29495,271300000.0
2007-12-07 19:21:00,2.29495,2.29495,2.29445,2.29445,296900000.0
2007-12-07 19:22:00,2.29445,2.2947,2.29425,2.2944,310300000.0
2007-12-07 19:23:00,2.2944,2.29455,2.2942,2.29425,356300000.0
2007-12-07 19:24:00,2.29435,2.2947,2.29415,2.29465,294400000.0
2007-12-07 19:25:00,2.29465,2.2948,2.29455,2.2948,134500000.0
2007-12-07 19:26:00,2.2948,2.29545,2.29475,2.29525,186700000.0
2007-12-07 19:27:00,2.29525,2.29545,2.2949,2.29505,195300000.0
2007-12-07 19:28:00,2.2951,2.2954,2.29505,2.29525,298100000.0
2007-12-07 19:29:00,2.29525,2.2954,2.29475,2.29485,268900000.0
2007-12-07 19:30:00,2.29485,2.29485,2.29425,2.2943,217700000.0
2007-12-07 19:31:00,2.2943,2.29485,2.29415,2.29465,307400000.0
2007-12-07 19:32:00,2.2947,2.2947,2.29415,2.29415,229900000.0
2007-12-07 19:33:00,2.29415,2.2942,2.2938,2.2939,161200000.0
2007-12-07 19:34:00,2.2939,2.29395,2.29365,2.29375,168900000.0
2007-12-07 19:35:00,2.29375,2.29395,2.29355,2.29355,197700000.0
2007-12-07 19:36:00,2.29355,2.29375,2.2929,2.29295,270500000.0
2007-12-07 19:37:00,2.29295,2.29305,2.2928,2.2928,134700000.0
2007-12-07 19:38:00,2.2928,2.29285,2.29225,2.2928,121200000.0
2007-12-07 19:39:00,2.2928,2.2931,2.2927,2.293,34100000.0
2007-12-07 19:40:00,2.293,2.293,2.29265,2.29265,48000000.0
2007-12-07 19:41:00,2.29265,2.29265,2.29235,2.29235,152500000.0
2007-12-07 19:42:00,2.29245,2.29265,2.2923,2.2923,103500000.0
2007-12-07 19:43:00,2.2923,2.29235,2.2916,2.29175,138300000.0
2007-12-07 19:44:00,2.2918,2.2918,2.2916,2.2916,66800000.0
2007-12-07 19:45:00,2.2916,2.29165,2.2908,2.29085,255500000.0
2007-12-07 19:46:00,2.2909,2.2911,2.29065,2.29065,303700000.0
2007-12-07 19:47:00,2.29065,2.2914,2.29065,2.2909,217200000.0
2007-12-07 19:48:00,2.29085,2.29115,2.29075,2.2909,145000000.0
2007-12-07 19:49:00,2.2909,2.2911,2.29075,2.29075,136900000.0
2007-12-07 19:50:00,2.29075,2.29095,2.29075,2.2908,63900000.0
2007-12-07 19:51:00,2.2908,2.29085,2.2906,2.2907,139300000.0
2007-12-07 19:52:00,2.2907,2.29125,2.29055,2.29115,195500000.0
2007-12-07 19:53:00,2.29115,2.29115,2.2909,2.29105,99900000.0
2007-12-07 19:54:00,2.29105,2.29105,2.28995,2.29,249100000.0
2007-12-07 19:55:00,2.29,2.29005,2.2894,2.2894,173100000.0
2007-12-07 19:56:00,2.2894,2.28955,2.28915,2.28925,332300000.0
2007-12-07 19:57:00,2.28925,2.28935,2.28895,2.28895,312900000.0
2007-12-07 19:58:00,2.28895,2.289,2.28855,2.28885,290400000.0
2007-12-07 19:59:00,2.28885,2.289,2.28865,2.28885,256900000.0
2007-12-07 20:00:00,2.28885,2.2895,2.28885,2.28925,382200000.0
2007-12-07 20:01:00,2.28925,2.28985,2.2891,2.2898,435100000.0
2007-12-07 20:02:00,2.2898,2.29025,2.2898,2.29025,245000000.0
2007-12-07 20:03:00,2.29025,2.2903,2.2901,2.2903,159200000.0
2007-12-07 20:04:00,2.2903,2.2904,2.29015,2.29015,183200000.0
2007-12-07 20:05:00,2.29015,2.29015,2.2895,2.28955,209700000.0
2007-12-07 20:06:00,2.28965,2.28965,2.28955,2.28955,118200000.0
2007-12-07 20:07:00,2.28955,2.28985,2.28955,2.28985,132200000.0
2007-12-07 20:08:00,2.28985,2.28985,2.28955,2.2896,349700000.0
2007-12-07 20:09:00,2.2896,2.28975,2.28935,2.28955,112000000.0
2007-12-07 20:10:00,2.28965,2.28965,2.28925,2.28935,216800000.0
2007-12-07 20:11:00,2.28935,2.28995,2.28935,2.28995,173800000.0
2007-12-07 20:12:00,2.28995,2.29005,2.28965,2.28975,271900000.0
2007-12-07 20:13:00,2.28975,2.29105,2.28975,2.29105,414300000.0
2007-12-07 20:14:00,2.29105,2.29115,2.29075,2.29085,269000000.0
2007-12-07 20:15:00,2.29085,2.291,2.29055,2.29075,534900000.0
2007-12-07 20:16:00,2.29075,2.2908,2.29035,2.29035,516100000.0
2007-12-07 20:17:00,2.2904,2.2904,2.28965,2.28995,518200000.0
2007-12-07 20:18:00,2.28995,2.29015,2.28985,2.2899,189500000.0
2007-12-07 20:19:00,2.2899,2.29005,2.28975,2.29005,228400000.0
2007-12-07 20:20:00,2.29005,2.29005,2.2895,2.2895,155000000.0
2007-12-07 20:21:00,2.28955,2.2896,2.28915,2.28945,223800000.0
2007-12-07 20:22:00,2.28945,2.28945,2.2889,2.289,328800000.0
2007-12-07 20:23:00,2.289,2.28915,2.2889,2.28895,144300000.0
2007-12-07 20:24:00,2.2889,2.2893,2.28865,2.28875,279800000.0
2007-12-07 20:25:00,2.2887,2.28875,2.28775,2.28785,263100000.0
2007-12-07 20:26:00,2.28785,2.288,2.28745,2.2876,429900000.0
2007-12-07 20:27:00,2.2876,2.28785,2.28735,2.28785,275000000.0
2007-12-07 20:28:00,2.28785,2.28845,2.28785,2.28795,447700000.0
2007-12-07 20:29:00,2.2879,2.28795,2.2877,2.28775,215300000.0
2007-12-07 20:30:00,2.28775,2.28785,2.28775,2.28785,53000000.0
2007-12-07 20:31:00,2.28785,2.28785,2.28765,2.2878,140600000.0
2007-12-07 20:32:00,2.2878,2.2891,2.28775,2.28905,242500000.0
2007-12-07 20:33:00,2.28905,2.28915,2.28865,2.289,418300000.0
2007-12-07 20:34:00,2.289,2.29,2.28885,2.28995,324100000.0
2007-12-07 20:35:00,2.28995,2.28995,2.28955,2.2897,169700000.0
2007-12-07 20:36:00,2.28975,2.29005,2.28955,2.2896,290600000.0
2007-12-07 20:37:00,2.2896,2.28985,2.2896,2.28965,173200000.0
2007-12-07 20:38:00,2.28965,2.28965,2.28915,2.2892,220500000.0
2007-12-07 20:39:00,2.28925,2.2898,2.28925,2.2896,201200000.0
2007-12-07 20:40:00,2.2896,2.28985,2.28945,2.2896,242000000.0
2007-12-07 20:41:00,2.28965,2.29025,2.2895,2.29015,159300000.0
2007-12-07 20:42:00,2.29015,2.29015,2.28975,2.29005,281200000.0
2007-12-07 20:43:00,2.29005,2.29015,2.28975,2.2899,285400000.0
2007-12-07 20:44:00,2.2899,2.29005,2.2895,2.29005,286300000.0
2007-12-07 20:45:00,2.29005,2.29015,2.28955,2.29,151300000.0
2007-12-07 20:46:00,2.29,2.2902,2.28995,2.29005,122400000.0
2007-12-07 20:47:00,2.29005,2.29055,2.29,2.2904,428400000.0
2007-12-07 20:48:00,2.2904,2.29045,2.2901,2.29015,86600000.0
2007-12-07 20:49:00,2.2902,2.29025,2.28985,2.2899,168900000.0
2007-12-07 20:50:00,2.28995,2.2908,2.28985,2.2908,295700000.0
2007-12-07 20:51:00,2.2908,2.2908,2.29045,2.29065,380700000.0
2007-12-07 20:52:00,2.29065,2.29085,2.2905,2.2905,132500000.0
2007-12-07 20:53:00,2.2905,2.29085,2.2905,2.29065,204600000.0
2007-12-07 20:54:00,2.29065,2.2925,2.29065,2.292,435100000.0
2007-12-07 20:55:00,2.292,2.29215,2.29155,2.29205,355600000.0
2007-12-07 20:56:00,2.29195,2.2921,2.29175,2.29195,325500000.0
2007-12-07 20:57:00,2.29195,2.29255,2.2919,2.2921,197800000.0
2007-12-07 20:58:00,2.2921,2.29255,2.29195,2.29255,337600000.0
2007-12-07 20:59:00,2.29255,2.29255,2.29205,2.29225,100800000.0
2007-12-07 21:00:00,2.29225,2.29245,2.29225,2.29245,50400000.0
2007-12-07 21:01:00,2.29245,2.29265,2.29235,2.29255,197100000.0
2007-12-07 21:02:00,2.29255,2.2927,2.29225,2.2923,246600000.0
2007-12-07 21:03:00,2.2923,2.2924,2.2923,2.29235,87600000.0
2007-12-07 21:04:00,2.29235,2.2925,2.29215,2.29245,100900000.0
2007-12-07 21:05:00,2.2924,2.29255,2.29235,2.29255,66100000.0
2007-12-07 21:06:00,2.29255,2.29255,2.29225,2.2923,66100000.0
2007-12-07 21:07:00,2.2923,2.2925,2.2923,2.29235,70000000.0
2007-12-07 21:08:00,2.29235,2.29235,2.29215,2.2923,131600000.0
2007-12-07 21:09:00,2.2923,2.29255,2.29225,2.29255,69000000.0
2007-12-07 21:10:00,2.29255,2.29275,2.29225,2.29255,313200000.0
2007-12-07 21:11:00,2.29255,2.29265,2.29245,2.29255,212700000.0
2007-12-07 21:12:00,2.29255,2.2926,2.2924,2.2926,47200000.0
2007-12-07 21:13:00,2.2926,2.29295,2.2926,2.29285,105100000.0
2007-12-07 21:14:00,2.29285,2.2929,2.29195,2.2928,204700000.0
2007-12-07 21:15:00,2.2928,2.2929,2.29255,2.2928,150600000.0
2007-12-07 21:16:00,2.2928,2.293,2.29275,2.29275,73500000.0
2007-12-07 21:17:00,2.29275,2.29295,2.29255,2.2927,145800000.0
2007-12-07 21:18:00,2.29265,2.2929,2.2925,2.2929,54000000.0
2007-12-07 21:19:00,2.29285,2.29295,2.2928,2.2928,63200000.0
2007-12-07 21:20:00,2.2928,2.2931,2.2927,2.29295,123600000.0
2007-12-07 21:21:00,2.29305,2.2931,2.29295,2.29295,28500000.0
2007-12-07 21:22:00,2.29295,2.29305,2.29275,2.29285,130600000.0
2007-12-07 21:23:00,2.29285,2.29305,2.29275,2.29285,201500000.0
2007-12-07 21:24:00,2.2929,2.2929,2.2923,2.2924,136100000.0
2007-12-07 21:25:00,2.2924,2.2925,2.29225,2.29235,194400000.0
2007-12-07 21:26:00,2.29235,2.2924,2.29205,2.29215,162000000.0
2007-12-07 21:27:00,2.29215,2.29225,2.29195,2.29215,147900000.0
2007-12-07 21:28:00,2.29215,2.29225,2.29215,2.29225,86900000.0
2007-12-07 21:29:00,2.29225,2.29225,2.29205,2.29205,97100000.0
2007-12-07 21:30:00,2.29205,2.29255,2.29195,2.2923,198200000.0
2007-12-07 21:31:00,2.2923,2.2924,2.29215,2.29225,338400000.0
2007-12-07 21:32:00,2.2923,2.2925,2.29215,2.29245,124400000.0
2007-12-07 21:33:00,2.29245,2.29255,2.29235,2.29245,81900000.0
2007-12-07 21:34:00,2.29245,2.29265,2.2924,2.29265,158900000.0
2007-12-07 21:35:00,2.29265,2.2928,2.29265,2.29265,115000000.0
2007-12-07 21:36:00,2.29265,2.29315,2.29265,2.29305,172700000.0
2007-12-07 21:37:00,2.29305,2.2932,2.2929,2.293,259000000.0
2007-12-07 21:38:00,2.29295,2.2934,2.2929,2.2934,178200000.0
2007-12-07 21:39:00,2.2934,2.2937,2.29325,2.29345,194800000.0
2007-12-07 21:40:00,2.29345,2.2936,2.29325,2.29325,190500000.0
2007-12-07 21:41:00,2.29325,2.2935,2.29325,2.29345,133400000.0
2007-12-07 21:42:00,2.29345,2.29355,2.2933,2.29355,264900000.0
2007-12-07 21:43:00,2.29355,2.29355,2.2932,2.29325,301200000.0
2007-12-07 21:44:00,2.2932,2.29325,2.29315,2.29325,107200000.0
2007-12-07 21:45:00,2.29325,2.29335,2.29305,2.29305,96100000.0
2007-12-07 21:46:00,2.29305,2.29305,2.29285,2.29295,224600000.0
2007-12-07 21:47:00,2.29295,2.29315,2.2928,2.29295,115500000.0
2007-12-07 21:48:00,2.29295,2.29305,2.2929,2.29305,87500000.0
2007-12-07 21:49:00,2.29305,2.29315,2.29285,2.29305,116600000.0
2007-12-07 21:50:00,2.29305,2.29315,2.29295,2.29295,177000000.0
2007-12-07 21:51:00,2.2931,2.29325,2.29295,2.29315,318700000.0
2007-12-07 21:52:00,2.29315,2.29315,2.29295,2.29295,307300000.0
2007-12-07 21:53:00,2.29295,2.29335,2.29295,2.29315,222100000.0
2007-12-07 21:54:00,2.29315,2.29315,2.29285,2.29305,233000000.0
2007-12-07 21:55:00,2.29305,2.2934,2.29305,2.29325,175600000.0
2007-12-07 21:56:00,2.29325,2.2933,2.29325,2.29325,127200000.0
2007-12-07 21:57:00,2.29325,2.2934,2.29325,2.2934,126100000.0
2007-12-07 21:58:00,2.2934,2.29395,2.2934,2.29395,283800000.0
2007-12-07 21:59:00,2.29395,2.29395,2.29345,2.2937,336800000.0
2007-12-07 22:00:00,2.29355,2.29355,2.29235,2.2928,517900000.0
2007-12-07 22:01:00,2.2928,2.29335,2.2928,2.29315,182100000.0
2007-12-07 22:02:00,2.29315,2.29365,2.29305,2.29315,321000000.0
2007-12-07 22:03:00,2.29315,2.29345,2.293,2.29345,179100000.0
2007-12-07 22:04:00,2.2934,2.2935,2.2932,2.2932,150700000.0
2007-12-07 22:05:00,2.2932,2.29355,2.2932,2.2933,162800000.0
2007-12-07 22:06:00,2.2933,2.2937,2.29315,2.29345,171900000.0
2007-12-07 22:07:00,2.29345,2.2935,2.29345,2.29345,53200000.0
2007-12-07 22:08:00,2.2935,2.29355,2.29345,2.29355,104200000.0
2007-12-07 22:09:00,2.2936,2.29375,2.2936,2.2937,97900000.0
2007-12-07 22:10:00,2.2937,2.29405,2.2937,2.29375,131600000.0
2007-12-07 22:11:00,2.29375,2.29375,2.29355,2.2936,147300000.0
2007-12-07 22:12:00,2.2936,2.29375,2.2936,2.2937,109400000.0
2007-12-07 22:13:00,2.2937,2.29375,2.29365,2.29375,56200000.0
2007-12-07 22:14:00,2.2937,2.29435,2.2935,2.29375,227500000.0
2007-12-07 22:15:00,2.29375,2.29505,2.29375,2.29415,261300000.0
2007-12-07 22:16:00,2.2941,2.29425,2.29395,2.29405,173300000.0
2007-12-07 22:17:00,2.2941,2.29495,2.29405,2.29465,162600000.0
2007-12-07 22:18:00,2.29465,2.29495,2.29455,2.29455,122000000.0
2007-12-07 22:19:00,2.29455,2.2946,2.29425,2.2944,152100000.0
2007-12-07 22:20:00,2.29445,2.29455,2.29415,2.29425,34700000.0
2007-12-07 22:21:00,2.29425,2.29455,2.294,2.2944,174300000.0
2007-12-07 22:22:00,2.2944,2.2944,2.29385,2.2941,155300000.0
2007-12-07 22:23:00,2.2941,2.2941,2.2939,2.2939,17200000.0
2007-12-07 22:24:00,2.2939,2.29405,2.2939,2.29395,75700000.0
2007-12-07 22:25:00,2.294,2.29405,2.29385,2.29395,145500000.0
2007-12-07 22:26:00,2.29395,2.29395,2.29365,2.29375,157000000.0
2007-12-07 22:27:00,2.29375,2.29405,2.29355,2.29405,155600000.0
2007-12-07 22:28:00,2.29405,2.29435,2.294,2.29425,171800000.0
2007-12-07 22:29:00,2.29435,2.29435,2.2941,2.2941,39800000.0
2007-12-07 22:30:00,2.2941,2.29425,2.294,2.2942,42200000.0
2007-12-07 22:31:00,2.2942,2.2943,2.2941,2.2943,56900000.0
2007-12-07 22:32:00,2.2943,2.2944,2.2941,2.2942,232600000.0
2007-12-07 22:33:00,2.29425,2.2943,2.29405,2.29425,145800000.0
2007-12-07 22:34:00,2.29425,2.2943,2.29415,2.29425,146000000.0
2007-12-07 22:35:00,2.29425,2.29425,2.2941,2.2942,67400000.0
2007-12-07 22:36:00,2.2942,2.29425,2.294,2.29405,115900000.0
2007-12-07 22:37:00,2.29405,2.2941,2.29395,2.29395,161900000.0
2007-12-07 22:38:00,2.29395,2.294,2.2938,2.29385,143900000.0
2007-12-07 22:39:00,2.29385,2.29405,2.29355,2.29355,87400000.0
2007-12-07 22:40:00,2.29355,2.2936,2.29335,2.29335,50100000.0
2007-12-07 22:41:00,2.29355,2.2939,2.29355,2.29385,93100000.0
2007-12-07 22:42:00,2.2939,2.2939,2.2936,2.2938,83600000.0
2007-12-07 22:43:00,2.2938,2.29395,2.2938,2.2939,68600000.0
2007-12-07 22:44:00,2.2939,2.29395,2.2935,2.29375,121100000.0
2007-12-07 22:45:00,2.29375,2.29375,2.29345,2.29355,70900000.0
2007-12-07 22:46:00,2.2936,2.29365,2.29325,2.29345,110800000.0
2007-12-07 22:47:00,2.29345,2.29355,2.29335,2.29355,108300000.0
2007-12-07 22:48:00,2.29355,2.29365,2.29325,2.2936,49200000.0
2007-12-07 22:49:00,2.2936,2.29365,2.29325,2.29325,12969448.0
2007-12-07 22:50:00,2.29325,2.29325,2.29275,2.29285,145669105.0
2007-12-07 22:51:00,2.293,2.29335,2.29285,2.29335,144700000.0
2007-12-07 22:52:00,2.29335,2.29335,2.293,2.29325,54900000.0
2007-12-07 22:53:00,2.29325,2.2933,2.293,2.2933,96400000.0
2007-12-07 22:54:00,2.2933,2.2933,2.29325,2.29325,74900000.0
2007-12-07 22:55:00,2.29325,2.29325,2.29235,2.2925,268300000.0
2007-12-07 22:56:00,2.2925,2.29255,2.2924,2.29255,53900000.0
2007-12-07 22:57:00,2.29255,2.29285,2.29225,2.29275,157200000.0
2007-12-07 22:58:00,2.29275,2.2931,2.2927,2.2927,99300000.0
2007-12-07 22:59:00,2.2927,2.2927,2.2923,2.2923,153100000.0
2007-12-07 23:00:00,2.29235,2.2926,2.29215,2.2925,219400000.0
2007-12-07 23:01:00,2.29195,2.29202,2.2918,2.29201,308200000.0
2007-12-07 23:02:00,2.29198,2.29236,2.29196,2.29236,190700000.0
2007-12-07 23:03:00,2.29245,2.29284,2.29222,2.29236,360300000.0
2007-12-07 23:04:00,2.29244,2.29245,2.29223,2.29228,123300000.0
2007-12-07 23:05:00,2.29223,2.29226,2.29204,2.29215,376100002.0
2007-12-07 23:06:00,2.29216,2.29221,2.29183,2.29184,343500000.0
2007-12-07 23:07:00,2.29185,2.29203,2.29183,2.29184,229900000.0
2007-12-07 23:08:00,2.29182,2.29185,2.29178,2.29178,58600000.0
2007-12-07 23:09:00,2.29173,2.2918,2.29168,2.29168,88000000.0
2007-12-07 23:10:00,2.29164,2.29182,2.29155,2.2916,113600000.0
2007-12-07 23:11:00,2.29156,2.29167,2.2914,2.29154,271600000.0
2007-12-07 23:12:00,2.29154,2.29174,2.29145,2.29167,231900001.0
2007-12-07 23:13:00,2.29172,2.29174,2.29163,2.29165,204500000.0
2007-12-07 23:14:00,2.29167,2.29196,2.29163,2.29177,249100001.0
2007-12-07 23:15:00,2.2918,2.29201,2.29173,2.2918,238500000.0
2007-12-07 23:16:00,2.29181,2.29184,2.29135,2.2914,297999999.0
2007-12-07 23:17:00,2.29134,2.29164,2.2913,2.29133,245500000.0
2007-12-07 23:18:00,2.29133,2.2916,2.29122,2.29138,580600000.0
2007-12-07 23:19:00,2.29132,2.29137,2.29107,2.29136,189500000.0
2007-12-07 23:20:00,2.29143,2.29143,2.29106,2.29123,115400000.0
2007-12-07 23:21:00,2.29112,2.29124,2.29098,2.29124,177400000.0
2007-12-07 23:22:00,2.29128,2.29136,2.29115,2.29127,283300000.0
2007-12-07 23:23:00,2.29128,2.2915,2.29122,2.29144,300900000.0
2007-12-07 23:24:00,2.29139,2.2916,2.29105,2.29105,378900000.0
2007-12-07 23:25:00,2.29099,2.29144,2.29099,2.29144,125000000.0
2007-12-07 23:26:00,2.29123,2.29143,2.29119,2.29134,298300000.0
2007-12-07 23:27:00,2.29134,2.29159,2.29134,2.2915,271500000.0
2007-12-07 23:28:00,2.29155,2.2918,2.2914,2.2915,316900000.0
2007-12-07 23:29:00,2.29146,2.2917,2.29138,2.29143,379100000.0
2007-12-07 23:30:00,2.29146,2.29168,2.29126,2.29155,612300001.0
2007-12-07 23:31:00,2.29147,2.29185,2.29143,2.29185,429599999.0
2007-12-07 23:32:00,2.29179,2.29179,2.29133,2.29152,482600000.0
2007-12-07 23:33:00,2.29153,2.29165,2.2912,2.2912,644200000.0
2007-12-07 23:34:00,2.2911,2.29173,2.29092,2.29092,649900000.0
2007-12-07 23:35:00,2.29074,2.29074,2.29024,2.29034,467200000.0
2007-12-07 23:36:00,2.29037,2.29063,2.28979,2.2902,483700001.0
2007-12-07 23:37:00,2.29026,2.29034,2.28987,2.28998,197700000.0
2007-12-07 23:38:00,2.28997,2.29028,2.28996,2.29003,441300000.0
2007-12-07 23:39:00,2.29,2.29038,2.28993,2.29005,498800000.0
2007-12-07 23:40:00,2.29009,2.29047,2.28995,2.29012,461500001.0
2007-12-07 23:41:00,2.29013,2.29039,2.29002,2.29031,457500001.0
2007-12-07 23:42:00,2.29032,2.29047,2.29007,2.29021,528300001.0
2007-12-07 23:43:00,2.29012,2.29031,2.28998,2.29005,386200000.0
2007-12-07 23:44:00,2.29031,2.29052,2.2902,2.29025,347400000.0
2007-12-07 23:45:00,2.29007,2.29039,2.29007,2.29023,399800000.0
2007-12-07 23:46:00,2.29018,2.2903,2.28985,2.29003,471800000.0
2007-12-07 23:47:00,2.29004,2.29034,2.28979,2.29026,535700000.0
2007-12-07 23:48:00,2.29025,2.29047,2.29011,2.29016,427200000.0
2007-12-07 23:49:00,2.29017,2.29036,2.29005,2.29005,446100000.0
2007-12-07 23:50:00,2.29005,2.29012,2.28991,2.28993,360600001.0
2007-12-07 23:51:00,2.28979,2.28996,2.28954,2.28954,475700000.0
2007-12-07 23:52:00,2.28933,2.28964,2.28923,2.28926,368900000.0
2007-12-07 23:53:00,2.28911,2.28947,2.28911,2.2894,279700000.0
2007-12-07 23:54:00,2.28948,2.28975,2.2893,2.28943,208500000.0
2007-12-07 23:55:00,2.28947,2.28971,2.28941,2.28946,278500000.0
2007-12-07 23:56:00,2.28949,2.28981,2.2894,2.28955,478299999.0
2007-12-07 23:57:00,2.28958,2.28982,2.2895,2.28963,468300001.0
2007-12-07 23:58:00,2.28938,2.28974,2.28938,2.28956,170700000.0
2007-12-07 23:59:00,2.28912,2.28944,2.28871,2.28871,295300000.0
2007-12-10 00:00:00,2.28944,2.2898,2.28944,2.2897,152800000.0
2007-12-10 00:01:00,2.28951,2.29007,2.28936,2.28976,512800000.0
2007-12-10 00:02:00,2.28932,2.28996,2.28932,2.28994,210700000.0
2007-12-10 00:03:00,2.28953,2.29037,2.28953,2.28998,84800001.0
2007-12-10 00:04:00,2.28976,2.29026,2.28972,2.2898,164800000.0
2007-12-10 00:05:00,2.29069,2.29088,2.28995,2.29,192400000.0
2007-12-10 00:06:00,2.2905,2.29088,2.28996,2.29046,403600000.0
2007-12-10 00:07:00,2.29026,2.29088,2.29007,2.29085,341200000.0
2007-12-10 00:08:00,2.29027,2.29055,2.28998,2.29051,467300000.0
2007-12-10 00:09:00,2.28996,2.29115,2.28996,2.29027,261200000.0
2007-12-10 00:10:00,2.29049,2.29105,2.29049,2.29049,253700001.0
2007-12-10 00:11:00,2.29035,2.2905,2.29022,2.29024,98900000.0
2007-12-10 00:12:00,2.29023,2.29048,2.29021,2.2904,75400000.0
2007-12-10 00:13:00,2.2906,2.2907,2.2903,2.2903,487200000.0
2007-12-10 00:14:00,2.2903,2.2904,2.2903,2.2904,725000000.0
2007-12-10 00:15:00,2.2894,2.2904,2.2894,2.2902,974400000.0
2007-12-10 00:16:00,2.2902,2.2903,2.2893,2.2895,1276000000.0
2007-12-10 00:17:00,2.2895,2.2897,2.2895,2.2897,70700000.0
2007-12-10 00:18:00,2.2897,2.2901,2.2893,2.2897,315200000.0
2007-12-10 00:19:00,2.2897,2.2899,2.2891,2.2899,648600000.0
2007-12-10 00:20:00,2.2899,2.2906,2.2898,2.2906,1268000000.0
2007-12-10 00:21:00,2.2898,2.2906,2.2898,2.2905,908900000.0
2007-12-10 00:22:00,2.2906,2.2906,2.2906,2.2906,649600000.0
2007-12-10 00:23:00,2.2907,2.2911,2.29,2.2908,897500000.0
2007-12-10 00:24:00,2.2908,2.2908,2.2902,2.2902,444400000.0
2007-12-10 00:25:00,2.2902,2.2908,2.2889,2.29,309000000.0
2007-12-10 00:26:00,2.29,2.2908,2.2891,2.2899,984100000.0
2007-12-10 00:27:00,2.2899,2.2907,2.2891,2.2907,359100000.0
2007-12-10 00:28:00,2.2907,2.2908,2.2903,2.2903,507600000.0
2007-12-10 00:29:00,2.2903,2.2907,2.2903,2.2907,955800000.0
2007-12-10 00:30:00,2.2904,2.2909,2.2895,2.2901,720800000.0
2007-12-10 00:31:00,2.2901,2.2908,2.2895,2.2906,1234800000.0
2007-12-10 00:32:00,2.2906,2.2906,2.2906,2.2906,435000000.0
2007-12-10 00:33:00,2.2905,2.2906,2.2903,2.2904,776100000.0
2007-12-10 00:34:00,2.2905,2.2905,2.2904,2.2904,590600000.0
2007-12-10 00:35:00,2.2904,2.2907,2.2901,2.2901,116600000.0
2007-12-10 00:36:00,2.2902,2.2902,2.2902,2.2902,8800000.0
2007-12-10 00:37:00,2.2901,2.2907,2.2901,2.2903,27200000.0
2007-12-10 00:38:00,2.2903,2.2903,2.2903,2.2903,29000000.0
2007-12-10 00:39:00,2.2906,2.29082,2.29033,2.29039,217100000.0
2007-12-10 00:40:00,2.29048,2.29072,2.29022,2.2906,253600000.0
2007-12-10 00:41:00,2.29063,2.29096,2.29052,2.29056,201300000.0
2007-12-10 00:42:00,2.2905,2.2905,2.2901,2.2903,582500000.0
2007-12-10 00:43:00,2.291,2.291,2.291,2.291,313200000.0
2007-12-10 00:44:00,2.291,2.2911,2.2902,2.2911,1311600000.0
2007-12-10 00:45:00,2.2911,2.2919,2.29,2.2909,1131200000.0
2007-12-10 00:46:00,2.2909,2.2916,2.2908,2.2908,749900000.0
2007-12-10 00:47:00,2.2908,2.2914,2.2908,2.2914,1270200000.0
2007-12-10 00:48:00,2.2914,2.2914,2.2907,2.2911,1188900000.0
2007-12-10 00:49:00,2.2911,2.2914,2.2904,2.2914,1074300000.0
2007-12-10 00:50:00,2.2914,2.2918,2.2913,2.2917,678200000.0
2007-12-10 00:51:00,2.2918,2.2918,2.2914,2.2914,374000000.0
2007-12-10 00:52:00,2.2914,2.2915,2.29105,2.2914,865400000.0
2007-12-10 00:53:00,2.2909,2.2918,2.2909,2.2917,708900000.0
2007-12-10 00:54:00,2.2917,2.292,2.2914,2.292,613400000.0
2007-12-10 00:55:00,2.292,2.2921,2.292,2.2921,1314200000.0
2007-12-10 00:56:00,2.2921,2.2921,2.2917,2.2919,740500000.0
2007-12-10 00:57:00,2.2919,2.2919,2.2917,2.2917,482900000.0
2007-12-10 00:58:00,2.2917,2.2919,2.2917,2.2918,193600000.0
2007-12-10 00:59:00,2.2917,2.2918,2.2917,2.2918,166000000.0
2007-12-10 01:00:00,2.2917,2.2919,2.2911,2.2915,428200000.0
2007-12-10 01:01:00,2.2915,2.292,2.2915,2.292,535200000.0
2007-12-10 01:02:00,2.292,2.29235,2.29185,2.29225,544700000.0
2007-12-10 01:03:00,2.2921,2.2923,2.29205,2.29205,529200000.0
2007-12-10 01:04:00,2.29205,2.2927,2.29205,2.2922,509800000.0
2007-12-10 01:05:00,2.2922,2.29305,2.2921,2.2921,464200000.0
2007-12-10 01:06:00,2.2921,2.29255,2.2921,2.2925,607200000.0
2007-12-10 01:07:00,2.2925,2.2927,2.29145,2.29225,288700000.0
2007-12-10 01:08:00,2.29225,2.29225,2.29195,2.29215,79200000.0
2007-12-10 01:09:00,2.29215,2.2923,2.29195,2.29205,104400000.0
2007-12-10 01:10:00,2.29205,2.29205,2.2919,2.2919,60000000.0
2007-12-10 01:11:00,2.2919,2.29205,2.2917,2.29175,146400000.0
2007-12-10 01:12:00,2.29175,2.29175,2.29145,2.2915,62400000.0
2007-12-10 01:13:00,2.2915,2.2917,2.29115,2.2914,53500000.0
2007-12-10 01:14:00,2.2914,2.29175,2.29135,2.2916,132000000.0
2007-12-10 01:15:00,2.2916,2.2919,2.2916,2.29165,105600000.0
2007-12-10 01:16:00,2.29165,2.2918,2.29115,2.29145,168100000.0
2007-12-10 01:17:00,2.29145,2.2918,2.2913,2.2918,127200000.0
2007-12-10 01:18:00,2.2918,2.29185,2.29115,2.29145,105000000.0
2007-12-10 01:19:00,2.29145,2.29175,2.29115,2.29135,73900000.0
2007-12-10 01:20:00,2.29135,2.29195,2.29135,2.2917,133900000.0
2007-12-10 01:21:00,2.2917,2.2917,2.29165,2.29165,40800000.0
2007-12-10 01:22:00,2.29165,2.2918,2.29165,2.29165,81600000.0
2007-12-10 01:23:00,2.29165,2.2917,2.29165,2.29165,80700000.0
2007-12-10 01:24:00,2.29165,2.2917,2.29165,2.2917,88000000.0
2007-12-10 01:25:00,2.2917,2.2917,2.2917,2.2917,36000000.0
2007-12-10 01:26:00,2.2917,2.2917,2.2917,2.2917,16800000.0
2007-12-10 01:27:00,2.2917,2.2917,2.29165,2.29165,61400000.0
2007-12-10 01:28:00,2.29165,2.2917,2.2916,2.2917,95700000.0
2007-12-10 01:29:00,2.2917,2.2917,2.2913,2.29155,93800000.0
2007-12-10 01:30:00,2.29155,2.29175,2.29155,2.29165,110400000.0
2007-12-10 01:31:00,2.29165,2.2921,2.29165,2.29205,161800000.0
2007-12-10 01:32:00,2.29205,2.29205,2.29155,2.29155,160900000.0
2007-12-10 01:33:00,2.29155,2.29295,2.29155,2.29235,296000000.0
2007-12-10 01:34:00,2.29265,2.29265,2.29235,2.29245,110200000.0
2007-12-10 01:35:00,2.29245,2.29265,2.29245,2.29245,97400000.0
2007-12-10 01:36:00,2.2923,2.2926,2.2923,2.2926,77900000.0
2007-12-10 01:37:00,2.2926,2.2926,2.2925,2.29255,104900000.0
2007-12-10 01:38:00,2.29255,2.29265,2.2925,2.29265,60200000.0
2007-12-10 01:39:00,2.29265,2.29265,2.29235,2.29235,16400000.0
2007-12-10 01:40:00,2.29235,2.29245,2.292,2.29225,24800000.0
2007-12-10 01:41:00,2.29225,2.29225,2.29205,2.29215,9100000.0
2007-12-10 01:42:00,2.29215,2.29215,2.29205,2.29205,6200000.0
2007-12-10 01:43:00,2.29205,2.29225,2.29185,2.29205,32700000.0
2007-12-10 01:44:00,2.29205,2.29225,2.29205,2.29205,24000000.0
2007-12-10 01:45:00,2.29205,2.2921,2.29205,2.29205,21500000.0
2007-12-10 01:46:00,2.29205,2.2921,2.29185,2.29205,10000000.0
2007-12-10 01:47:00,2.29205,2.2921,2.29205,2.29205,78200000.0
2007-12-10 01:48:00,2.29205,2.29215,2.29205,2.29205,49200000.0
2007-12-10 01:49:00,2.29205,2.29215,2.2918,2.2918,8000000.0
2007-12-10 01:50:00,2.2918,2.2918,2.2918,2.2918,16800000.0
2007-12-10 01:51:00,2.2918,2.29215,2.2918,2.29215,113300000.0
2007-12-10 01:52:00,2.2918,2.2918,2.29165,2.2918,40800000.0
2007-12-10 01:53:00,2.2918,2.29215,2.2918,2.29195,31000000.0
2007-12-10 01:54:00,2.29215,2.29265,2.2916,2.29225,132600000.0
2007-12-10 01:55:00,2.29225,2.29305,2.29215,2.29305,312700000.0
2007-12-10 01:56:00,2.29305,2.29305,2.2921,2.29255,221000000.0
2007-12-10 01:57:00,2.29255,2.29285,2.29255,2.29275,143900000.0
2007-12-10 01:58:00,2.29275,2.29305,2.2923,2.29285,227200000.0
2007-12-10 01:59:00,2.29285,2.29325,2.2926,2.2926,204800000.0
2007-12-10 02:00:00,2.2926,2.29325,2.2926,2.29305,317800000.0
2007-12-10 02:01:00,2.29305,2.29335,2.29275,2.29285,274600000.0
2007-12-10 02:02:00,2.29295,2.29295,2.29285,2.29295,208000000.0
2007-12-10 02:03:00,2.29295,2.29305,2.2928,2.29305,102700000.0
2007-12-10 02:04:00,2.29315,2.29345,2.29305,2.29315,193000000.0
2007-12-10 02:05:00,2.29325,2.29325,2.29295,2.29305,130300000.0
2007-12-10 02:06:00,2.29305,2.29305,2.29305,2.29305,49200000.0
2007-12-10 02:07:00,2.2931,2.29355,2.29305,2.29335,140300000.0
2007-12-10 02:08:00,2.29335,2.29355,2.29285,2.29345,207200000.0
2007-12-10 02:09:00,2.29345,2.29345,2.293,2.29335,83200000.0
2007-12-10 02:10:00,2.29335,2.29335,2.29305,2.29335,172700000.0
2007-12-10 02:11:00,2.29335,2.29355,2.2931,2.29355,114000000.0
2007-12-10 02:12:00,2.29355,2.29355,2.29305,2.29305,183500000.0
2007-12-10 02:13:00,2.29305,2.29355,2.29265,2.29265,85600000.0
2007-12-10 02:14:00,2.29265,2.29265,2.29265,2.29265,110600000.0
2007-12-10 02:15:00,2.29215,2.29295,2.29215,2.29275,30200000.0
2007-12-10 02:16:00,2.29275,2.2929,2.29275,2.29275,31100000.0
2007-12-10 02:17:00,2.29275,2.29275,2.29265,2.29275,95500000.0
2007-12-10 02:18:00,2.29275,2.2928,2.29265,2.29275,19800000.0
2007-12-10 02:19:00,2.29275,2.2928,2.2925,2.29275,144400000.0
2007-12-10 02:20:00,2.2928,2.2928,2.29255,2.29275,40900000.0
2007-12-10 02:21:00,2.29275,2.29285,2.2923,2.29265,113100000.0
2007-12-10 02:22:00,2.2926,2.2926,2.29245,2.2926,49900000.0
2007-12-10 02:23:00,2.2926,2.2926,2.29255,2.29255,69600000.0
2007-12-10 02:24:00,2.29255,2.29255,2.2923,2.2923,52800000.0
2007-12-10 02:25:00,2.2923,2.2926,2.2923,2.2926,143200000.0
2007-12-10 02:26:00,2.2926,2.2926,2.29255,2.2926,89000000.0
2007-12-10 02:27:00,2.2926,2.2926,2.29245,2.29245,101500000.0
2007-12-10 02:28:00,2.29245,2.29265,2.29235,2.29255,90600000.0
2007-12-10 02:29:00,2.29255,2.29255,2.2918,2.29215,30900000.0
2007-12-10 02:30:00,2.29215,2.29215,2.29175,2.29195,147500000.0
2007-12-10 02:31:00,2.29205,2.29205,2.29195,2.29205,111300000.0
2007-12-10 02:32:00,2.29205,2.29205,2.29195,2.29205,67900000.0
2007-12-10 02:33:00,2.292,2.2922,2.292,2.2921,35800000.0
2007-12-10 02:34:00,2.29205,2.29205,2.29205,2.29205,5600000.0
2007-12-10 02:35:00,2.29225,2.29235,2.29225,2.29235,19500000.0
2007-12-10 02:36:00,2.29235,2.2926,2.29235,2.29255,39600000.0
2007-12-10 02:37:00,2.29255,2.29265,2.29235,2.29255,17600000.0
2007-12-10 02:38:00,2.29255,2.29265,2.29255,2.29255,5800000.0
2007-12-10 02:39:00,2.2927,2.2927,2.29265,2.29265,1200000.0
2007-12-10 02:40:00,2.29265,2.29265,2.29225,2.29235,12900000.0
2007-12-10 02:41:00,2.2922,2.29235,2.29185,2.29195,125100000.0
2007-12-10 02:42:00,2.29205,2.29225,2.29195,2.29215,49900000.0
2007-12-10 02:43:00,2.29215,2.29235,2.29215,2.29235,94600000.0
2007-12-10 02:44:00,2.2921,2.29235,2.2921,2.29235,15000000.0
2007-12-10 02:45:00,2.29255,2.29295,2.29245,2.29295,55400000.0
2007-12-10 02:46:00,2.29295,2.29295,2.29225,2.29245,198900000.0
2007-12-10 02:47:00,2.2926,2.2933,2.29225,2.2933,173300000.0
2007-12-10 02:48:00,2.2933,2.29335,2.29295,2.29295,128000000.0
2007-12-10 02:49:00,2.29325,2.29355,2.29295,2.29335,175200000.0
2007-12-10 02:50:00,2.2933,2.2933,2.29255,2.2932,401500000.0
2007-12-10 02:51:00,2.2932,2.2933,2.29265,2.29325,218400000.0
2007-12-10 02:52:00,2.29325,2.29325,2.29265,2.2927,129600000.0
2007-12-10 02:53:00,2.2927,2.2932,2.29245,2.29255,214100000.0
2007-12-10 02:54:00,2.29255,2.29355,2.29245,2.29305,186000000.0
2007-12-10 02:55:00,2.29305,2.29335,2.29275,2.29285,206400000.0
2007-12-10 02:56:00,2.29285,2.293,2.29245,2.29275,207500000.0
2007-12-10 02:57:00,2.2928,2.29335,2.29265,2.2933,277000000.0
2007-12-10 02:58:00,2.29335,2.29355,2.2933,2.29345,18700000.0
2007-12-10 02:59:00,2.2933,2.29355,2.2933,2.29355,21800000.0
2007-12-10 03:00:00,2.29355,2.29385,2.29345,2.29375,84000000.0
2007-12-10 03:01:00,2.2936,2.2938,2.2934,2.29375,70600000.0
2007-12-10 03:02:00,2.29375,2.29425,2.29375,2.29375,181800000.0
2007-12-10 03:03:00,2.29385,2.29405,2.29385,2.29405,33400000.0
2007-12-10 03:04:00,2.29405,2.29415,2.29405,2.29405,143200000.0
2007-12-10 03:05:00,2.29405,2.29425,2.29405,2.29425,195200000.0
2007-12-10 03:06:00,2.29425,2.29435,2.29415,2.29435,149600000.0
2007-12-10 03:07:00,2.29435,2.2944,2.29435,2.29435,40800000.0
2007-12-10 03:08:00,2.29435,2.29455,2.29425,2.29425,142900000.0
2007-12-10 03:09:00,2.29425,2.29445,2.29415,2.29425,187700000.0
2007-12-10 03:10:00,2.2943,2.29455,2.29415,2.29415,96500000.0
2007-12-10 03:11:00,2.29415,2.29435,2.29405,2.2943,187400000.0
2007-12-10 03:12:00,2.29425,2.29465,2.29425,2.29425,313800000.0
2007-12-10 03:13:00,2.29425,2.29425,2.29415,2.29415,270500000.0
2007-12-10 03:14:00,2.29415,2.29435,2.29415,2.29425,214500000.0
2007-12-10 03:15:00,2.29425,2.29445,2.29415,2.29445,337600000.0
2007-12-10 03:16:00,2.29445,2.29465,2.29425,2.29455,211500000.0
2007-12-10 03:17:00,2.29465,2.29475,2.2944,2.29445,597100000.0
2007-12-10 03:18:00,2.29445,2.29465,2.29415,2.29465,482700000.0
2007-12-10 03:19:00,2.29465,2.29475,2.29415,2.29435,284700000.0
2007-12-10 03:20:00,2.2944,2.2944,2.29415,2.29425,35200000.0
2007-12-10 03:21:00,2.29425,2.29465,2.29405,2.29445,409900000.0
2007-12-10 03:22:00,2.29445,2.29465,2.29425,2.29445,115700000.0
2007-12-10 03:23:00,2.29445,2.2949,2.29445,2.29485,41900000.0
2007-12-10 03:24:00,2.29485,2.29485,2.29445,2.29445,39300000.0
2007-12-10 03:25:00,2.29445,2.2945,2.29405,2.29435,314500000.0
2007-12-10 03:26:00,2.29435,2.29435,2.29405,2.29415,123200000.0
2007-12-10 03:27:00,2.2939,2.2942,2.2939,2.29415,68000000.0
2007-12-10 03:28:00,2.29415,2.29425,2.29395,2.29405,104900000.0
2007-12-10 03:29:00,2.29405,2.29435,2.29405,2.29415,59200000.0
2007-12-10 03:30:00,2.29415,2.29425,2.29405,2.29405,50900000.0
2007-12-10 03:31:00,2.29405,2.29405,2.294,2.29405,5200000.0
2007-12-10 03:32:00,2.294,2.29425,2.294,2.2941,28600000.0
2007-12-10 03:33:00,2.2941,2.29425,2.29385,2.29395,144300000.0
2007-12-10 03:34:00,2.29395,2.29415,2.29395,2.29405,82000000.0
2007-12-10 03:35:00,2.29405,2.29425,2.29405,2.29415,24900000.0
2007-12-10 03:36:00,2.29415,2.29415,2.29415,2.29415,4000000.0
2007-12-10 03:37:00,2.2941,2.2941,2.2941,2.2941,200000.0
2007-12-10 03:38:00,2.2941,2.2941,2.29395,2.29405,166400000.0
2007-12-10 03:39:00,2.294,2.294,2.2939,2.29395,76700000.0
2007-12-10 03:40:00,2.29395,2.29395,2.2939,2.2939,9600000.0
2007-12-10 03:41:00,2.2939,2.29405,2.2939,2.29405,16000000.0
2007-12-10 03:42:00,2.29405,2.29405,2.29355,2.29395,71300000.0
2007-12-10 03:43:00,2.29395,2.29395,2.29395,2.29395,16800000.0
2007-12-10 03:44:00,2.29395,2.29395,2.29395,2.29395,7200000.0
2007-12-10 03:45:00,2.2939,2.29395,2.29375,2.29375,80000000.0
2007-12-10 03:46:00,2.2938,2.2938,2.2937,2.2938,17800000.0
2007-12-10 03:47:00,2.2938,2.2938,2.29345,2.2937,76200000.0
2007-12-10 03:48:00,2.29375,2.2938,2.2936,2.29365,47900000.0
2007-12-10 03:49:00,2.2936,2.2936,2.2936,2.2936,7200000.0
2007-12-10 03:50:00,2.2936,2.29375,2.2936,2.29375,122100000.0
2007-12-10 03:51:00,2.29375,2.29405,2.29375,2.29405,147400000.0
2007-12-10 03:52:00,2.29395,2.29405,2.29375,2.29395,134400000.0
2007-12-10 03:53:00,2.29405,2.29405,2.29385,2.29385,124000000.0
2007-12-10 03:54:00,2.29385,2.29405,2.29365,2.29405,156800000.0
2007-12-10 03:55:00,2.29385,2.29405,2.29365,2.29395,142700000.0
2007-12-10 03:56:00,2.2939,2.29415,2.2939,2.29395,174400000.0
2007-12-10 03:57:00,2.29395,2.29395,2.29385,2.29395,89200000.0
2007-12-10 03:58:00,2.29385,2.2939,2.29385,2.2939,14400000.0
2007-12-10 03:59:00,2.2939,2.2939,2.29385,2.29385,7200000.0
2007-12-10 04:00:00,2.29385,2.2939,2.29385,2.2939,12000000.0
2007-12-10 04:01:00,2.2939,2.29435,2.2939,2.29435,60000000.0
2007-12-10 04:02:00,2.29435,2.29435,2.2942,2.2942,61500000.0
2007-12-10 04:03:00,2.2942,2.29435,2.29415,2.29435,88100000.0
2007-12-10 04:04:00,2.29435,2.29435,2.29395,2.29405,177300000.0
2007-12-10 04:05:00,2.29405,2.2941,2.29395,2.294,187400000.0
2007-12-10 04:06:00,2.294,2.29455,2.29395,2.29445,211600000.0
2007-12-10 04:07:00,2.29445,2.29455,2.29425,2.29445,99400000.0
2007-12-10 04:08:00,2.29445,2.29445,2.29425,2.29445,57000000.0
2007-12-10 04:09:00,2.29445,2.29445,2.29385,2.29385,157400000.0
2007-12-10 04:10:00,2.29385,2.29435,2.29385,2.29425,211400000.0
2007-12-10 04:11:00,2.29425,2.29425,2.29375,2.29425,151700000.0
2007-12-10 04:12:00,2.29425,2.29425,2.2939,2.29395,32600000.0
2007-12-10 04:13:00,2.29385,2.29415,2.29385,2.29415,53600000.0
2007-12-10 04:14:00,2.29405,2.29415,2.29395,2.29405,68800000.0
2007-12-10 04:15:00,2.29405,2.2944,2.29405,2.29435,142500000.0
2007-12-10 04:16:00,2.29435,2.29445,2.29425,2.29445,63700000.0
2007-12-10 04:17:00,2.2944,2.29445,2.29415,2.29445,120800000.0
2007-12-10 04:18:00,2.29445,2.29445,2.29445,2.29445,32800000.0
2007-12-10 04:19:00,2.29435,2.2945,2.29435,2.29435,37600000.0
2007-12-10 04:20:00,2.29435,2.29435,2.2942,2.29435,245600000.0
2007-12-10 04:21:00,2.29435,2.29465,2.29395,2.29415,189700000.0
2007-12-10 04:22:00,2.29415,2.29445,2.29415,2.29445,86400000.0
2007-12-10 04:23:00,2.29445,2.29465,2.29435,2.2944,156400000.0
2007-12-10 04:24:00,2.29435,2.2944,2.29395,2.29405,101500000.0
2007-12-10 04:25:00,2.29405,2.29425,2.29405,2.29425,86400000.0
2007-12-10 04:26:00,2.29425,2.29475,2.29395,2.29415,159500000.0
2007-12-10 04:27:00,2.29415,2.29425,2.2941,2.29425,73600000.0
2007-12-10 04:28:00,2.2942,2.2942,2.29415,2.29415,16000000.0
2007-12-10 04:29:00,2.29415,2.29415,2.29415,2.29415,50400000.0
2007-12-10 04:30:00,2.29415,2.29415,2.29395,2.29405,91400000.0
2007-12-10 04:31:00,2.29395,2.29405,2.29395,2.29405,21600000.0
2007-12-10 04:32:00,2.294,2.29425,2.29385,2.29415,91200000.0
2007-12-10 04:33:00,2.294,2.294,2.294,2.294,2400000.0
2007-12-10 04:34:00,2.2944,2.29455,2.29415,2.2943,330000000.0
2007-12-10 04:35:00,2.2943,2.2945,2.2943,2.29435,106700000.0
2007-12-10 04:36:00,2.2944,2.2944,2.2934,2.2935,231800000.0
2007-12-10 04:37:00,2.2935,2.2938,2.29335,2.29355,251500000.0
2007-12-10 04:38:00,2.29355,2.2938,2.29355,2.29355,148900000.0
2007-12-10 04:39:00,2.29355,2.29435,2.29355,2.29375,184700000.0
2007-12-10 04:40:00,2.29375,2.29435,2.29375,2.2941,272600000.0
2007-12-10 04:41:00,2.2941,2.2941,2.29315,2.29355,249200000.0
2007-12-10 04:42:00,2.29335,2.29385,2.29315,2.29385,586300000.0
2007-12-10 04:43:00,2.29385,2.29385,2.29355,2.2936,214900000.0
2007-12-10 04:44:00,2.29325,2.29365,2.29325,2.29365,12600000.0
2007-12-10 04:45:00,2.29365,2.29365,2.2936,2.2936,10000000.0
2007-12-10 04:46:00,2.2936,2.2939,2.2935,2.29355,217900000.0
2007-12-10 04:47:00,2.29355,2.29405,2.29345,2.29355,117500000.0
2007-12-10 04:48:00,2.29355,2.2938,2.2935,2.2938,149700000.0
2007-12-10 04:49:00,2.29385,2.29395,2.2938,2.2939,17100000.0
2007-12-10 04:50:00,2.2939,2.2939,2.2937,2.2937,12100000.0
2007-12-10 04:51:00,2.2937,2.29385,2.2934,2.29375,43200000.0
2007-12-10 04:52:00,2.2938,2.2938,2.29375,2.2938,8800000.0
2007-12-10 04:53:00,2.2938,2.2938,2.29365,2.29375,36500000.0
2007-12-10 04:54:00,2.29375,2.2938,2.29365,2.29375,13500000.0
2007-12-10 04:55:00,2.2937,2.2938,2.29365,2.2938,12000000.0
2007-12-10 04:56:00,2.2938,2.2938,2.29375,2.2938,4300000.0
2007-12-10 04:57:00,2.2938,2.2939,2.2938,2.29385,23300000.0
2007-12-10 04:58:00,2.29385,2.2939,2.29385,2.29385,15100000.0
2007-12-10 04:59:00,2.29385,2.29385,2.2938,2.2938,7800000.0
2007-12-10 05:00:00,2.2938,2.29395,2.29375,2.2939,52300000.0
2007-12-10 05:01:00,2.2939,2.29405,2.29385,2.2939,34300000.0
2007-12-10 05:02:00,2.2939,2.2939,2.29385,2.2939,7500000.0
2007-12-10 05:03:00,2.2939,2.2939,2.29385,2.2939,12100000.0
2007-12-10 05:04:00,2.2939,2.2939,2.29385,2.29385,9400000.0
2007-12-10 05:05:00,2.29385,2.294,2.29385,2.294,14100000.0
2007-12-10 05:06:00,2.294,2.294,2.29365,2.2938,39200000.0
2007-12-10 05:07:00,2.2938,2.2938,2.2936,2.2938,4100000.0
2007-12-10 05:08:00,2.2938,2.2938,2.2937,2.2937,27800000.0
2007-12-10 05:09:00,2.2937,2.29385,2.2937,2.2938,34900000.0
2007-12-10 05:10:00,2.2938,2.29385,2.29375,2.29385,10900000.0
2007-12-10 05:11:00,2.2938,2.29385,2.2936,2.2938,4100000.0
2007-12-10 05:12:00,2.2938,2.29385,2.29375,2.29385,10900000.0
2007-12-10 05:13:00,2.2939,2.294,2.2939,2.29395,35800000.0
2007-12-10 05:14:00,2.29395,2.29395,2.29385,2.29395,7300000.0
2007-12-10 05:15:00,2.29395,2.29405,2.29365,2.2938,72800000.0
2007-12-10 05:16:00,2.2938,2.29395,2.29355,2.29395,247800000.0
2007-12-10 05:17:00,2.29395,2.29395,2.29355,2.29355,23700000.0
2007-12-10 05:18:00,2.29365,2.29395,2.29355,2.2939,181100000.0
2007-12-10 05:19:00,2.2939,2.294,2.29375,2.29385,59100000.0
2007-12-10 05:20:00,2.29385,2.29395,2.29355,2.29375,156200000.0
2007-12-10 05:21:00,2.29375,2.2938,2.2937,2.29375,43800000.0
2007-12-10 05:22:00,2.2938,2.2938,2.29355,2.29355,28400000.0
2007-12-10 05:23:00,2.29355,2.29365,2.2935,2.2936,5800000.0
2007-12-10 05:24:00,2.2936,2.29405,2.29335,2.2937,76700000.0
2007-12-10 05:25:00,2.2935,2.2937,2.2935,2.29365,33200000.0
2007-12-10 05:26:00,2.2937,2.29375,2.29365,2.29375,100200000.0
2007-12-10 05:27:00,2.2936,2.29375,2.2936,2.29375,5200000.0
2007-12-10 05:28:00,2.2937,2.29375,2.29365,2.29365,5300000.0
2007-12-10 05:29:00,2.2934,2.29365,2.2934,2.29365,7900000.0
2007-12-10 05:30:00,2.29365,2.2938,2.29355,2.29375,56100000.0
2007-12-10 05:31:00,2.29375,2.29385,2.29355,2.29375,61700000.0
2007-12-10 05:32:00,2.29375,2.29375,2.29375,2.29375,5000000.0
2007-12-10 05:33:00,2.29375,2.2939,2.29375,2.2938,17800000.0
2007-12-10 05:34:00,2.2938,2.29395,2.29375,2.29375,26000000.0
2007-12-10 05:35:00,2.2934,2.29375,2.2934,2.29375,7900000.0
2007-12-10 05:36:00,2.29375,2.29375,2.2936,2.2936,16000000.0
2007-12-10 05:37:00,2.2936,2.2937,2.29355,2.2936,14300000.0
2007-12-10 05:38:00,2.2936,2.29365,2.29355,2.29365,11100000.0
2007-12-10 05:39:00,2.29365,2.29365,2.2935,2.2935,12300000.0
2007-12-10 05:40:00,2.2935,2.2937,2.29325,2.29325,113600000.0
2007-12-10 05:41:00,2.29325,2.29365,2.29325,2.29365,125600000.0
2007-12-10 05:42:00,2.29365,2.29365,2.29325,2.29345,181700000.0
2007-12-10 05:43:00,2.29365,2.29365,2.29335,2.29365,46500000.0
2007-12-10 05:44:00,2.29355,2.29365,2.29345,2.29345,64000000.0
2007-12-10 05:45:00,2.2934,2.2937,2.2934,2.29365,8800000.0
2007-12-10 05:46:00,2.2935,2.2935,2.2935,2.2935,900000.0
2007-12-10 05:47:00,2.2934,2.29365,2.2934,2.29365,44000000.0
2007-12-10 05:48:00,2.29375,2.294,2.29365,2.294,16000000.0
2007-12-10 05:49:00,2.294,2.294,2.294,2.294,9600000.0
2007-12-10 05:50:00,2.2934,2.294,2.2934,2.294,1000000.0
2007-12-10 05:51:00,2.29327,2.29347,2.29315,2.29315,68600000.0
2007-12-10 05:52:00,2.294,2.294,2.294,2.294,24800000.0
2007-12-10 05:53:00,2.294,2.294,2.29285,2.29295,109800000.0
2007-12-10 05:54:00,2.2928,2.29315,2.2928,2.29295,64100000.0
2007-12-10 05:55:00,2.29295,2.29325,2.29285,2.29325,153200000.0
2007-12-10 05:56:00,2.29315,2.29335,2.29315,2.29335,116800000.0
2007-12-10 05:57:00,2.2931,2.29355,2.2931,2.29335,170100000.0
2007-12-10 05:58:00,2.29345,2.29345,2.29345,2.29345,27200000.0
2007-12-10 05:59:00,2.29345,2.29355,2.29335,2.29335,166500000.0
2007-12-10 06:00:00,2.2932,2.29335,2.2932,2.29335,17600000.0
2007-12-10 06:01:00,2.29335,2.29375,2.29335,2.29375,166300000.0
2007-12-10 06:02:00,2.29375,2.29375,2.29355,2.29355,32000000.0
2007-12-10 06:03:00,2.29355,2.29355,2.2935,2.2935,19400000.0
2007-12-10 06:04:00,2.2935,2.29355,2.29335,2.29345,53800000.0
2007-12-10 06:05:00,2.29355,2.29355,2.29355,2.29355,13600000.0
2007-12-10 06:06:00,2.2935,2.29385,2.2935,2.29375,169900000.0
2007-12-10 06:07:00,2.29375,2.29375,2.2935,2.2935,58000000.0
2007-12-10 06:08:00,2.2935,2.2935,2.2935,2.2935,2600000.0
2007-12-10 06:09:00,2.2935,2.2938,2.2935,2.29375,101300000.0
2007-12-10 06:10:00,2.2936,2.2936,2.2936,2.2936,200000.0
2007-12-10 06:11:00,2.29355,2.29355,2.29355,2.29355,2500000.0
2007-12-10 06:12:00,2.29353,2.29368,2.29329,2.29348,319700000.0
2007-12-10 06:13:00,2.29335,2.2934,2.29318,2.29335,392100000.0
2007-12-10 06:14:00,2.2938,2.2938,2.29375,2.29375,30700000.0
2007-12-10 06:15:00,2.29375,2.29375,2.29355,2.29355,35200000.0
2007-12-10 06:16:00,2.29345,2.29375,2.2934,2.29355,46700000.0
2007-12-10 06:17:00,2.29355,2.29355,2.29315,2.29335,386900000.0
2007-12-10 06:18:00,2.29335,2.29335,2.29325,2.29335,136000000.0
2007-12-10 06:19:00,2.2932,2.29365,2.2932,2.29365,80300000.0
2007-12-10 06:20:00,2.29355,2.29365,2.29335,2.29345,233800000.0
2007-12-10 06:21:00,2.29345,2.29345,2.29335,2.29345,98300000.0
2007-12-10 06:22:00,2.29345,2.29385,2.29345,2.29355,112000000.0
2007-12-10 06:23:00,2.29355,2.29365,2.29355,2.29365,48800000.0
2007-12-10 06:24:00,2.2935,2.29385,2.2935,2.29385,13000000.0
2007-12-10 06:25:00,2.29385,2.29385,2.2936,2.29365,12200000.0
2007-12-10 06:26:00,2.2935,2.2937,2.29303,2.29303,331600000.0
2007-12-10 06:27:00,2.2936,2.2936,2.2936,2.2936,7200000.0
2007-12-10 06:28:00,2.29355,2.29405,2.29345,2.29405,152000000.0
2007-12-10 06:29:00,2.29405,2.29435,2.29375,2.29435,621100000.0
2007-12-10 06:30:00,2.2944,2.29495,2.29435,2.29455,241200000.0
2007-12-10 06:31:00,2.29455,2.2946,2.2945,2.29455,54900000.0
2007-12-10 06:32:00,2.29455,2.29455,2.29445,2.29455,33600000.0
2007-12-10 06:33:00,2.2945,2.2945,2.2945,2.2945,5600000.0
2007-12-10 06:34:00,2.2945,2.29455,2.2945,2.29455,55200000.0
2007-12-10 06:35:00,2.29455,2.29455,2.29375,2.29385,315800000.0
2007-12-10 06:36:00,2.29395,2.29415,2.29395,2.29415,49500000.0
2007-12-10 06:37:00,2.2941,2.2941,2.2941,2.2941,200000.0
2007-12-10 06:38:00,2.29405,2.29435,2.29405,2.29435,9600000.0
2007-12-10 06:39:00,2.29415,2.29435,2.29405,2.29435,109100000.0
2007-12-10 06:40:00,2.29435,2.29435,2.2942,2.29435,54400000.0
2007-12-10 06:41:00,2.29435,2.29435,2.2943,2.2943,5000000.0
2007-12-10 06:42:00,2.29386,2.29428,2.29286,2.29339,923400000.0
2007-12-10 06:43:00,2.29345,2.294,2.2926,2.2932,477200000.0
2007-12-10 06:44:00,2.2942,2.2946,2.2942,2.29435,17400000.0
2007-12-10 06:45:00,2.29435,2.29445,2.29425,2.29435,127400000.0
2007-12-10 06:46:00,2.2943,2.29445,2.29415,2.29425,40900000.0
2007-12-10 06:47:00,2.29425,2.29465,2.29405,2.29405,173600000.0
2007-12-10 06:48:00,2.29405,2.29425,2.29385,2.29415,163000000.0
2007-12-10 06:49:00,2.29405,2.29415,2.2939,2.2939,191700000.0
2007-12-10 06:50:00,2.29395,2.29395,2.29375,2.29395,120200000.0
2007-12-10 06:51:00,2.29395,2.29405,2.29385,2.29395,120600000.0
2007-12-10 06:52:00,2.29395,2.29405,2.29375,2.29375,322200000.0
2007-12-10 06:53:00,2.29375,2.29415,2.29355,2.29415,291299998.0
2007-12-10 06:54:00,2.29415,2.29415,2.29395,2.29395,93000000.0
2007-12-10 06:55:00,2.29395,2.29395,2.29385,2.29395,80000000.0
2007-12-10 06:56:00,2.29385,2.29385,2.2938,2.2938,19200000.0
2007-12-10 06:57:00,2.2938,2.29395,2.2938,2.29395,17600000.0
2007-12-10 06:58:00,2.294,2.29405,2.29395,2.29405,12800000.0
2007-12-10 06:59:00,2.2944,2.2944,2.29425,2.29435,56900000.0
2007-12-10 07:00:00,2.29415,2.29435,2.29415,2.29435,39200000.0
2007-12-10 07:01:00,2.29435,2.29435,2.29425,2.29425,41700000.0
2007-12-10 07:02:00,2.29435,2.29445,2.29415,2.29445,48300000.0
2007-12-10 07:03:00,2.29425,2.29425,2.29425,2.29425,9700000.0
2007-12-10 07:04:00,2.29425,2.29425,2.29425,2.29425,400000.0
2007-12-10 07:05:00,2.2942,2.29435,2.2942,2.29435,22700000.0
2007-12-10 07:06:00,2.2944,2.29445,2.29435,2.29435,84600000.0
2007-12-10 07:07:00,2.29415,2.29475,2.29415,2.29435,55400000.0
2007-12-10 07:08:00,2.29445,2.29535,2.29445,2.29535,131100000.0
2007-12-10 07:09:00,2.29535,2.29575,2.29535,2.29575,114000000.0
2007-12-10 07:10:00,2.29575,2.29575,2.29565,2.29575,69100000.0
2007-12-10 07:11:00,2.2958,2.29595,2.29575,2.29575,88500000.0
2007-12-10 07:12:00,2.2959,2.29605,2.29575,2.29575,164200000.0
2007-12-10 07:13:00,2.29575,2.29595,2.29565,2.29585,195400000.0
2007-12-10 07:14:00,2.29585,2.29595,2.29585,2.29595,204300000.0
2007-12-10 07:15:00,2.2959,2.29625,2.2959,2.29605,182100000.0
2007-12-10 07:16:00,2.29625,2.29625,2.29605,2.29605,89800000.0
2007-12-10 07:17:00,2.29605,2.2963,2.29585,2.2962,77500000.0
2007-12-10 07:18:00,2.2962,2.2962,2.2962,2.2962,14400000.0
2007-12-10 07:19:00,2.2961,2.2962,2.2961,2.2962,16200000.0
2007-12-10 07:20:00,2.2962,2.29655,2.29605,2.29635,136000000.0
2007-12-10 07:21:00,2.29635,2.29635,2.29615,2.29615,298500000.0
2007-12-10 07:22:00,2.29615,2.29635,2.29605,2.29605,179700000.0
2007-12-10 07:23:00,2.29605,2.2961,2.296,2.29605,24800000.0
2007-12-10 07:24:00,2.29605,2.29625,2.29605,2.29615,301900000.0
2007-12-10 07:25:00,2.29615,2.29625,2.29595,2.29615,309900000.0
2007-12-10 07:26:00,2.29615,2.2963,2.2958,2.29585,228800000.0
2007-12-10 07:27:00,2.2959,2.29605,2.2958,2.29595,149600000.0
2007-12-10 07:28:00,2.29595,2.29595,2.29585,2.29595,37600000.0
2007-12-10 07:29:00,2.29595,2.29605,2.29595,2.29605,58900000.0
2007-12-10 07:30:00,2.2958,2.2958,2.2958,2.2958,200000.0
2007-12-10 07:31:00,2.2958,2.29605,2.29575,2.29605,45900000.0
2007-12-10 07:32:00,2.29615,2.29635,2.29615,2.29625,83200000.0
2007-12-10 07:33:00,2.29625,2.29625,2.29605,2.29615,224000000.0
2007-12-10 07:34:00,2.29615,2.29635,2.29615,2.29625,174400000.0
2007-12-10 07:35:00,2.29625,2.29635,2.29605,2.29615,158300000.0
2007-12-10 07:36:00,2.29615,2.29625,2.29605,2.29615,202600000.0
2007-12-10 07:37:00,2.29625,2.29625,2.29615,2.29625,136600000.0
2007-12-10 07:38:00,2.29625,2.29625,2.29615,2.29625,92000000.0
2007-12-10 07:39:00,2.29625,2.29625,2.29605,2.29605,96000000.0
2007-12-10 07:40:00,2.29605,2.29615,2.29595,2.29595,36000000.0
2007-12-10 07:41:00,2.29595,2.29605,2.29575,2.29595,113800000.0
2007-12-10 07:42:00,2.29585,2.29625,2.29585,2.29595,158800000.0
2007-12-10 07:43:00,2.29605,2.29615,2.29605,2.29615,48800000.0
2007-12-10 07:44:00,2.29615,2.29615,2.2961,2.29615,34400000.0
2007-12-10 07:45:00,2.2961,2.29615,2.29595,2.29615,58400000.0
2007-12-10 07:46:00,2.29615,2.29625,2.29615,2.29625,209100000.0
2007-12-10 07:47:00,2.29625,2.29625,2.29575,2.29595,219400000.0
2007-12-10 07:48:00,2.29595,2.29625,2.2958,2.29595,85600000.0
2007-12-10 07:49:00,2.29595,2.29605,2.29565,2.29605,16100000.0
2007-12-10 07:50:00,2.29605,2.29615,2.29595,2.29595,24800000.0
2007-12-10 07:51:00,2.29595,2.29615,2.29595,2.29595,52800000.0
2007-12-10 07:52:00,2.29595,2.29605,2.29565,2.29565,56100000.0
2007-12-10 07:53:00,2.2957,2.29595,2.2957,2.29585,141200000.0
2007-12-10 07:54:00,2.29585,2.29595,2.29575,2.29595,290900000.0
2007-12-10 07:55:00,2.29595,2.2965,2.29565,2.29645,646200000.0
2007-12-10 07:56:00,2.29645,2.29685,2.29645,2.29685,543300000.0
2007-12-10 07:57:00,2.29695,2.29745,2.29685,2.29685,194900000.0
2007-12-10 07:58:00,2.29685,2.29705,2.29655,2.29685,424500000.0
2007-12-10 07:59:00,2.29685,2.29685,2.29675,2.29685,121600000.0
2007-12-10 08:00:00,2.29685,2.29705,2.29655,2.29695,134400000.0
2007-12-10 08:01:00,2.29695,2.29715,2.29695,2.29715,40000000.0
2007-12-10 08:02:00,2.29705,2.29755,2.29695,2.29755,192000000.0
2007-12-10 08:03:00,2.29755,2.29765,2.29645,2.29665,414900000.0
2007-12-10 08:04:00,2.29665,2.29715,2.29665,2.29705,222600000.0
2007-12-10 08:05:00,2.29715,2.29735,2.29695,2.29715,609200000.0
2007-12-10 08:06:00,2.29715,2.29715,2.29625,2.29665,341700000.0
2007-12-10 08:07:00,2.29665,2.29695,2.29655,2.29695,178000000.0
2007-12-10 08:08:00,2.29695,2.2973,2.29675,2.29675,426100000.0
2007-12-10 08:09:00,2.29675,2.29685,2.29635,2.29655,645300000.0
2007-12-10 08:10:00,2.29655,2.29675,2.29625,2.29635,294700000.0
2007-12-10 08:11:00,2.29635,2.29655,2.29615,2.29635,248000000.0
2007-12-10 08:12:00,2.29635,2.29635,2.2958,2.29595,209600000.0
2007-12-10 08:13:00,2.29595,2.29615,2.29375,2.29545,544300000.0
2007-12-10 08:14:00,2.29545,2.29635,2.29545,2.29605,588000000.0
2007-12-10 08:15:00,2.29605,2.29635,2.29595,2.29635,156000000.0
2007-12-10 08:16:00,2.29635,2.29645,2.2959,2.2961,100900000.0
2007-12-10 08:17:00,2.2961,2.29645,2.29605,2.2962,68800000.0
2007-12-10 08:18:00,2.29645,2.29715,2.29615,2.2964,474900000.0
2007-12-10 08:19:00,2.2964,2.29645,2.29615,2.29635,236300000.0
2007-12-10 08:20:00,2.2963,2.29685,2.29625,2.29685,938700000.0
2007-12-10 08:21:00,2.29685,2.29715,2.29685,2.29715,156200000.0
2007-12-10 08:22:00,2.29715,2.29745,2.29695,2.29735,152900000.0
2007-12-10 08:23:00,2.29735,2.29735,2.29715,2.29735,68800000.0
2007-12-10 08:24:00,2.29735,2.29735,2.29715,2.29715,110400000.0
2007-12-10 08:25:00,2.2971,2.29715,2.29685,2.29715,181700000.0
2007-12-10 08:26:00,2.29715,2.29715,2.29715,2.29715,119100000.0
2007-12-10 08:27:00,2.29715,2.29715,2.2966,2.29665,100700000.0
2007-12-10 08:28:00,2.29665,2.29675,2.29655,2.2966,79000000.0
2007-12-10 08:29:00,2.29655,2.2967,2.2964,2.2965,77200000.0
2007-12-10 08:30:00,2.2965,2.2965,2.2961,2.29615,20400000.0
2007-12-10 08:31:00,2.29615,2.29615,2.2956,2.29585,155700000.0
2007-12-10 08:32:00,2.29585,2.29595,2.2956,2.29575,188100000.0
2007-12-10 08:33:00,2.29575,2.29575,2.29555,2.29575,100700000.0
2007-12-10 08:34:00,2.29575,2.2958,2.29545,2.29575,201900000.0
2007-12-10 08:35:00,2.29575,2.29625,2.29555,2.29585,114600000.0
2007-12-10 08:36:00,2.29595,2.29605,2.29575,2.2958,80000000.0
2007-12-10 08:37:00,2.2958,2.29605,2.2952,2.29555,138700000.0
2007-12-10 08:38:00,2.29555,2.29575,2.29535,2.29545,205000000.0
2007-12-10 08:39:00,2.29545,2.2958,2.29535,2.29565,241300000.0
2007-12-10 08:40:00,2.29565,2.29565,2.29505,2.2953,327700000.0
2007-12-10 08:41:00,2.2953,2.2955,2.29515,2.29525,150700000.0
2007-12-10 08:42:00,2.29525,2.29545,2.29525,2.29525,39800000.0
2007-12-10 08:43:00,2.29525,2.2955,2.29505,2.29545,291200000.0
2007-12-10 08:44:00,2.29545,2.29575,2.29525,2.29525,311500000.0
2007-12-10 08:45:00,2.29525,2.29585,2.29505,2.29585,144900000.0
2007-12-10 08:46:00,2.29585,2.2959,2.29545,2.29565,170300000.0
2007-12-10 08:47:00,2.29575,2.29595,2.29565,2.29565,69200000.0
2007-12-10 08:48:00,2.29565,2.29595,2.29565,2.2958,80800000.0
2007-12-10 08:49:00,2.2958,2.2959,2.29565,2.29565,50000000.0
2007-12-10 08:50:00,2.29565,2.2957,2.29525,2.29555,192900000.0
2007-12-10 08:51:00,2.29555,2.29565,2.29545,2.29565,101800000.0
2007-12-10 08:52:00,2.2956,2.2956,2.2953,2.29555,156400000.0
2007-12-10 08:53:00,2.29555,2.2961,2.29525,2.29605,181100000.0
2007-12-10 08:54:00,2.29605,2.29625,2.29575,2.29625,186500000.0
2007-12-10 08:55:00,2.29625,2.29665,2.2961,2.29665,155200000.0
2007-12-10 08:56:00,2.29665,2.29675,2.29665,2.29675,16800000.0
2007-12-10 08:57:00,2.29675,2.29695,2.29645,2.29655,149600000.0
2007-12-10 08:58:00,2.2965,2.29655,2.29605,2.29605,346200000.0
2007-12-10 08:59:00,2.29605,2.29625,2.29585,2.2962,144000000.0
2007-12-10 09:00:00,2.2962,2.29665,2.2962,2.2965,339000000.0
2007-12-10 09:01:00,2.29645,2.29685,2.29635,2.29655,209300000.0
2007-12-10 09:02:00,2.29655,2.29655,2.29615,2.29615,208900000.0
2007-12-10 09:03:00,2.29615,2.29645,2.2961,2.2963,155600000.0
2007-12-10 09:04:00,2.2963,2.2966,2.29615,2.2962,200300000.0
2007-12-10 09:05:00,2.2962,2.2962,2.29575,2.29575,182400000.0
2007-12-10 09:06:00,2.29585,2.29585,2.29555,2.29555,125900000.0
2007-12-10 09:07:00,2.29555,2.29555,2.29515,2.2953,154900000.0
2007-12-10 09:08:00,2.29525,2.29525,2.29495,2.29525,138000000.0
2007-12-10 09:09:00,2.29525,2.29535,2.29485,2.29515,182000000.0
2007-12-10 09:10:00,2.29515,2.29535,2.2951,2.29525,162200000.0
2007-12-10 09:11:00,2.29525,2.29545,2.29525,2.29535,35700000.0
2007-12-10 09:12:00,2.29535,2.29535,2.29455,2.29465,144900000.0
2007-12-10 09:13:00,2.29465,2.29485,2.29425,2.29465,394200000.0
2007-12-10 09:14:00,2.29465,2.29465,2.29435,2.29465,501700000.0
2007-12-10 09:15:00,2.29455,2.29475,2.29455,2.2946,103400000.0
2007-12-10 09:16:00,2.2946,2.2946,2.29435,2.29445,44800000.0
2007-12-10 09:17:00,2.29445,2.2945,2.29425,2.29435,77200000.0
2007-12-10 09:18:00,2.29435,2.29435,2.29385,2.29395,83200000.0
2007-12-10 09:19:00,2.29395,2.29425,2.2938,2.29425,78200000.0
2007-12-10 09:20:00,2.29425,2.29485,2.29425,2.29465,629800000.0
2007-12-10 09:21:00,2.29465,2.2952,2.29465,2.2952,320600000.0
2007-12-10 09:22:00,2.2952,2.29525,2.29385,2.29395,366000000.0
2007-12-10 09:23:00,2.29395,2.29425,2.29355,2.2938,478900000.0
2007-12-10 09:24:00,2.29385,2.29385,2.29305,2.29355,635600000.0
2007-12-10 09:25:00,2.29355,2.294,2.29325,2.29395,326800000.0
2007-12-10 09:26:00,2.29385,2.29405,2.29365,2.29385,294800000.0
2007-12-10 09:27:00,2.29385,2.29385,2.29345,2.29355,561200000.0
2007-12-10 09:28:00,2.29355,2.29365,2.29345,2.29365,256600000.0
2007-12-10 09:29:00,2.29365,2.29395,2.29325,2.29345,310300000.0
2007-12-10 09:30:00,2.29345,2.29395,2.2934,2.29375,106800000.0
2007-12-10 09:31:00,2.2938,2.2945,2.2938,2.2945,558600000.0
2007-12-10 09:32:00,2.2945,2.29525,2.29405,2.2948,451700000.0
2007-12-10 09:33:00,2.2948,2.2949,2.294,2.2942,453200000.0
2007-12-10 09:34:00,2.29425,2.2947,2.29425,2.2945,186400000.0
2007-12-10 09:35:00,2.2945,2.29525,2.2943,2.29515,437000000.0
2007-12-10 09:36:00,2.29515,2.29515,2.29365,2.2942,498700000.0
2007-12-10 09:37:00,2.2942,2.2946,2.29375,2.2943,545000000.0
2007-12-10 09:38:00,2.2943,2.29475,2.29415,2.29435,358300000.0
2007-12-10 09:39:00,2.29435,2.2947,2.29435,2.29445,230400000.0
2007-12-10 09:40:00,2.29445,2.2945,2.29425,2.2944,163200000.0
2007-12-10 09:41:00,2.2944,2.2945,2.2943,2.29445,101600000.0
2007-12-10 09:42:00,2.29445,2.29455,2.2943,2.2943,118500000.0
2007-12-10 09:43:00,2.2943,2.29455,2.2942,2.29425,290800000.0
2007-12-10 09:44:00,2.2943,2.2955,2.2943,2.29535,530500000.0
2007-12-10 09:45:00,2.29535,2.29535,2.29505,2.2952,452700000.0
2007-12-10 09:46:00,2.29525,2.29555,2.29515,2.29555,385300000.0
2007-12-10 09:47:00,2.29545,2.2955,2.295,2.2954,441000000.0
2007-12-10 09:48:00,2.2954,2.2955,2.29515,2.29515,386200000.0
2007-12-10 09:49:00,2.29515,2.29575,2.29515,2.29535,461200000.0
2007-12-10 09:50:00,2.29535,2.29575,2.29525,2.29575,638200000.0
2007-12-10 09:51:00,2.29575,2.29645,2.29575,2.2961,476800000.0
2007-12-10 09:52:00,2.29605,2.29705,2.2956,2.29695,530900000.0
2007-12-10 09:53:00,2.2969,2.29725,2.2965,2.29685,776900000.0
2007-12-10 09:54:00,2.2968,2.29705,2.29655,2.29685,760100000.0
2007-12-10 09:55:00,2.29685,2.2969,2.2963,2.2965,537900000.0
2007-12-10 09:56:00,2.2965,2.29655,2.29555,2.29565,619500000.0
2007-12-10 09:57:00,2.29575,2.29575,2.29525,2.29525,368200000.0
2007-12-10 09:58:00,2.2953,2.2954,2.29505,2.2953,466400000.0
2007-12-10 09:59:00,2.2953,2.2956,2.29505,2.29525,507500000.0
2007-12-10 10:00:00,2.29515,2.29565,2.29505,2.2952,640300000.0
2007-12-10 10:01:00,2.2951,2.29525,2.29425,2.29445,478800000.0
2007-12-10 10:02:00,2.29445,2.2947,2.2942,2.2947,446600000.0
2007-12-10 10:03:00,2.2947,2.2948,2.29395,2.2943,617400000.0
2007-12-10 10:04:00,2.2943,2.2943,2.29395,2.29405,398900000.0
2007-12-10 10:05:00,2.29405,2.29425,2.29395,2.29405,317500000.0
2007-12-10 10:06:00,2.29415,2.29415,2.29375,2.29395,623400000.0
2007-12-10 10:07:00,2.2939,2.2941,2.2936,2.2937,655700000.0
2007-12-10 10:08:00,2.2937,2.29435,2.2937,2.29425,385700000.0
2007-12-10 10:09:00,2.29425,2.29445,2.2941,2.29425,339400000.0
2007-12-10 10:10:00,2.29425,2.2947,2.29405,2.2947,345500000.0
2007-12-10 10:11:00,2.29475,2.295,2.29455,2.29465,628800000.0
2007-12-10 10:12:00,2.29465,2.29495,2.2942,2.2943,629500000.0
2007-12-10 10:13:00,2.2943,2.2946,2.29415,2.29435,602800000.0
2007-12-10 10:14:00,2.29435,2.2947,2.2943,2.29465,437900000.0
2007-12-10 10:15:00,2.29465,2.29505,2.2943,2.2949,409900000.0
2007-12-10 10:16:00,2.2949,2.29545,2.29485,2.29545,783400000.0
2007-12-10 10:17:00,2.29545,2.296,2.29525,2.29575,761600000.0
2007-12-10 10:18:00,2.29575,2.29615,2.2957,2.29615,834200000.0
2007-12-10 10:19:00,2.29615,2.2964,2.29615,2.2962,460200000.0
2007-12-10 10:20:00,2.2962,2.29625,2.29605,2.29615,407000000.0
2007-12-10 10:21:00,2.29615,2.29615,2.29575,2.29595,631200000.0
2007-12-10 10:22:00,2.29605,2.2962,2.29585,2.2959,432700000.0
2007-12-10 10:23:00,2.2959,2.2965,2.29585,2.2961,609300000.0
2007-12-10 10:24:00,2.29615,2.29615,2.29505,2.2951,325700000.0
2007-12-10 10:25:00,2.2951,2.29555,2.29505,2.2955,898900000.0
2007-12-10 10:26:00,2.29545,2.2957,2.29535,2.29565,503500000.0
2007-12-10 10:27:00,2.29565,2.29615,2.29555,2.2961,436400000.0
2007-12-10 10:28:00,2.2961,2.29615,2.29555,2.29565,507900000.0
2007-12-10 10:29:00,2.29565,2.2963,2.29565,2.2963,222800000.0
2007-12-10 10:30:00,2.2963,2.2964,2.29615,2.29635,223400000.0
2007-12-10 10:31:00,2.29635,2.29675,2.2961,2.2962,490000000.0
2007-12-10 10:32:00,2.2962,2.2964,2.2962,2.29635,222900000.0
2007-12-10 10:33:00,2.29635,2.2968,2.29625,2.2966,429800000.0
2007-12-10 10:34:00,2.2966,2.29705,2.29655,2.29695,299200000.0
2007-12-10 10:35:00,2.29695,2.2974,2.29665,2.2974,296100000.0
2007-12-10 10:36:00,2.29745,2.29785,2.2973,2.29785,343600000.0
2007-12-10 10:37:00,2.29785,2.29795,2.2975,2.2975,205800000.0
2007-12-10 10:38:00,2.2975,2.29785,2.29735,2.2974,338000000.0
2007-12-10 10:39:00,2.2974,2.29795,2.29735,2.29785,205800000.0
2007-12-10 10:40:00,2.2978,2.29795,2.2976,2.2976,129100000.0
2007-12-10 10:41:00,2.2976,2.2996,2.29755,2.29935,291200000.0
2007-12-10 10:42:00,2.29915,2.30035,2.29885,2.30025,533600000.0
2007-12-10 10:43:00,2.30025,2.30115,2.30025,2.30085,558400000.0
2007-12-10 10:44:00,2.30085,2.30085,2.30015,2.3007,387900000.0
2007-12-10 10:45:00,2.3007,2.30075,2.30015,2.30045,423900000.0
2007-12-10 10:46:00,2.30045,2.3009,2.30045,2.30065,415400000.0
2007-12-10 10:47:00,2.30065,2.3008,2.3004,2.30065,439800000.0
2007-12-10 10:48:00,2.30065,2.3016,2.30045,2.30145,533000000.0
2007-12-10 10:49:00,2.30145,2.3017,2.30135,2.3015,583600000.0
2007-12-10 10:50:00,2.30145,2.3016,2.3013,2.3013,451300000.0
2007-12-10 10:51:00,2.3013,2.30145,2.3008,2.301,330700000.0
2007-12-10 10:52:00,2.301,2.30265,2.30085,2.30265,363100000.0
2007-12-10 10:53:00,2.30265,2.30305,2.3019,2.3023,364500000.0
2007-12-10 10:54:00,2.3023,2.3029,2.30205,2.30255,559000000.0
2007-12-10 10:55:00,2.30255,2.30315,2.3023,2.3025,147600000.0
2007-12-10 10:56:00,2.3025,2.3025,2.30165,2.3018,275800000.0
2007-12-10 10:57:00,2.30185,2.30205,2.3013,2.30165,523000000.0
2007-12-10 10:58:00,2.30155,2.30185,2.30135,2.30165,576300000.0
2007-12-10 10:59:00,2.30175,2.30245,2.3017,2.30235,381500000.0
2007-12-10 11:00:00,2.30245,2.30255,2.30175,2.302,381900000.0
2007-12-10 11:01:00,2.30185,2.302,2.30135,2.30145,341700000.0
2007-12-10 11:02:00,2.30145,2.3018,2.30105,2.30115,305800000.0
2007-12-10 11:03:00,2.30115,2.30145,2.30075,2.30105,491700000.0
2007-12-10 11:04:00,2.30105,2.3012,2.30005,2.30005,662500000.0
2007-12-10 11:05:00,2.29995,2.30005,2.29965,2.29995,619300000.0
2007-12-10 11:06:00,2.29995,2.30135,2.29965,2.3008,599400000.0
2007-12-10 11:07:00,2.30075,2.30105,2.30025,2.3007,538000000.0
2007-12-10 11:08:00,2.30075,2.30085,2.30045,2.30055,504000000.0
2007-12-10 11:09:00,2.30055,2.30085,2.30055,2.3007,251600000.0
2007-12-10 11:10:00,2.3008,2.30155,2.30075,2.30135,431899999.0
2007-12-10 11:11:00,2.30135,2.30185,2.3013,2.3017,309900000.0
2007-12-10 11:12:00,2.3017,2.3018,2.30155,2.30175,418900000.0
2007-12-10 11:13:00,2.3018,2.30185,2.3013,2.3016,400900000.0
2007-12-10 11:14:00,2.3016,2.30195,2.30145,2.30175,365000000.0
2007-12-10 11:15:00,2.30175,2.30205,2.30145,2.30145,437400000.0
2007-12-10 11:16:00,2.30145,2.30165,2.3012,2.30165,365800000.0
2007-12-10 11:17:00,2.30165,2.302,2.30115,2.302,634400000.0
2007-12-10 11:18:00,2.30205,2.30325,2.3017,2.303,544400000.0
2007-12-10 11:19:00,2.303,2.30345,2.30255,2.30255,586200000.0
2007-12-10 11:20:00,2.30255,2.30285,2.30225,2.3027,484400000.0
2007-12-10 11:21:00,2.30265,2.30375,2.30245,2.30275,681300000.0
2007-12-10 11:22:00,2.30275,2.30315,2.30255,2.303,507900000.0
2007-12-10 11:23:00,2.303,2.303,2.30225,2.30245,442800000.0
2007-12-10 11:24:00,2.3025,2.30255,2.30175,2.30175,460800000.0
2007-12-10 11:25:00,2.30175,2.3019,2.30145,2.30145,389600000.0
2007-12-10 11:26:00,2.30155,2.3016,2.30125,2.30145,482000000.0
2007-12-10 11:27:00,2.30145,2.30165,2.30105,2.30115,311400000.0
2007-12-10 11:28:00,2.30115,2.3013,2.30075,2.301,338600000.0
2007-12-10 11:29:00,2.30095,2.30145,2.3009,2.30125,215800000.0
2007-12-10 11:30:00,2.3012,2.30125,2.29925,2.3004,311600000.0
2007-12-10 11:31:00,2.30045,2.301,2.3004,2.30075,451100000.0
2007-12-10 11:32:00,2.30075,2.30115,2.3005,2.30055,293700000.0
2007-12-10 11:33:00,2.3005,2.3009,2.30045,2.30055,275600000.0
2007-12-10 11:34:00,2.30055,2.3009,2.30045,2.30055,475200000.0
2007-12-10 11:35:00,2.3005,2.3008,2.30025,2.3004,719000000.0
2007-12-10 11:36:00,2.30035,2.30065,2.3003,2.30045,615600000.0
2007-12-10 11:37:00,2.30055,2.30075,2.30045,2.3007,379600000.0
2007-12-10 11:38:00,2.3007,2.30075,2.30025,2.30055,556100000.0
2007-12-10 11:39:00,2.30055,2.3006,2.30025,2.3006,275200000.0
2007-12-10 11:40:00,2.3006,2.30165,2.30055,2.30145,701400000.0
2007-12-10 11:41:00,2.30145,2.30195,2.3013,2.3018,694600000.0
2007-12-10 11:42:00,2.30175,2.30215,2.30165,2.302,385100000.0
2007-12-10 11:43:00,2.302,2.30215,2.3007,2.3012,544700000.0
2007-12-10 11:44:00,2.30115,2.3016,2.30115,2.30145,498300000.0
2007-12-10 11:45:00,2.30145,2.30185,2.3013,2.3018,394300000.0
2007-12-10 11:46:00,2.3018,2.30265,2.30155,2.3024,695200000.0
2007-12-10 11:47:00,2.30245,2.3028,2.30205,2.30225,669900000.0
2007-12-10 11:48:00,2.30225,2.30245,2.30195,2.30195,410800000.0
2007-12-10 11:49:00,2.30195,2.30195,2.30045,2.3008,552000000.0
2007-12-10 11:50:00,2.3008,2.30105,2.30055,2.30055,863600000.0
2007-12-10 11:51:00,2.30055,2.30065,2.3001,2.30035,707200000.0
2007-12-10 11:52:00,2.30035,2.30115,2.30025,2.30115,827500000.0
2007-12-10 11:53:00,2.30115,2.30135,2.30095,2.30095,354100000.0
2007-12-10 11:54:00,2.30095,2.30125,2.3009,2.3011,224800000.0
2007-12-10 11:55:00,2.30105,2.3011,2.30075,2.301,209100000.0
2007-12-10 11:56:00,2.301,2.30115,2.30095,2.30115,163300000.0
2007-12-10 11:57:00,2.30115,2.30165,2.30045,2.30045,424400000.0
2007-12-10 11:58:00,2.30045,2.30055,2.29965,2.2999,506800000.0
2007-12-10 11:59:00,2.2999,2.30025,2.29985,2.30005,608600000.0
2007-12-10 12:00:00,2.30005,2.3008,2.29985,2.3008,478100000.0
2007-12-10 12:01:00,2.30075,2.30105,2.3003,2.30085,405500000.0
2007-12-10 12:02:00,2.30085,2.30105,2.30045,2.30085,292800000.0
2007-12-10 12:03:00,2.30085,2.30135,2.3006,2.3006,530400000.0
2007-12-10 12:04:00,2.30065,2.3012,2.30045,2.30065,491300000.0
2007-12-10 12:05:00,2.3006,2.3008,2.3003,2.30075,320100000.0
2007-12-10 12:06:00,2.30075,2.3009,2.30015,2.3005,549900000.0
2007-12-10 12:07:00,2.30055,2.30075,2.3001,2.30025,416700000.0
2007-12-10 12:08:00,2.30025,2.30045,2.3001,2.30025,291600000.0
2007-12-10 12:09:00,2.30025,2.30045,2.29965,2.30025,630400000.0
2007-12-10 12:10:00,2.30035,2.30035,2.29985,2.3002,268500000.0
2007-12-10 12:11:00,2.3002,2.3002,2.29985,2.29985,389900000.0
2007-12-10 12:12:00,2.29995,2.3003,2.29965,2.3002,500000000.0
2007-12-10 12:13:00,2.3002,2.3008,2.30015,2.30055,152200000.0
2007-12-10 12:14:00,2.30055,2.30055,2.3001,2.30035,554000000.0
2007-12-10 12:15:00,2.3004,2.3009,2.30035,2.30085,449200000.0
2007-12-10 12:16:00,2.30085,2.30115,2.30085,2.30105,505200000.0
2007-12-10 12:17:00,2.30105,2.30115,2.3009,2.3009,185500000.0
2007-12-10 12:18:00,2.301,2.3011,2.30085,2.30095,177800000.0
2007-12-10 12:19:00,2.30095,2.30145,2.30075,2.3014,342000000.0
2007-12-10 12:20:00,2.30135,2.30155,2.30085,2.30135,442200000.0
2007-12-10 12:21:00,2.30135,2.30245,2.30135,2.30245,492100000.0
2007-12-10 12:22:00,2.3024,2.30245,2.3019,2.30215,330300000.0
2007-12-10 12:23:00,2.30215,2.30225,2.30165,2.30225,274800000.0
2007-12-10 12:24:00,2.30225,2.30245,2.3019,2.30235,344800000.0
2007-12-10 12:25:00,2.30235,2.3026,2.30215,2.30235,434300000.0
2007-12-10 12:26:00,2.3023,2.3026,2.30215,2.30215,414400000.0
2007-12-10 12:27:00,2.30215,2.30305,2.3019,2.30305,443400000.0
2007-12-10 12:28:00,2.30305,2.3031,2.30245,2.3026,203200000.0
2007-12-10 12:29:00,2.3026,2.3029,2.30255,2.3028,571300000.0
2007-12-10 12:30:00,2.3028,2.30305,2.30265,2.3027,393800000.0
2007-12-10 12:31:00,2.3027,2.30285,2.3026,2.30285,103100000.0
2007-12-10 12:32:00,2.3028,2.30295,2.30255,2.3026,325600000.0
2007-12-10 12:33:00,2.3026,2.30285,2.30255,2.3027,205100000.0
2007-12-10 12:34:00,2.3028,2.3028,2.3024,2.30245,253100000.0
2007-12-10 12:35:00,2.30245,2.30295,2.30225,2.30265,462600000.0
2007-12-10 12:36:00,2.30265,2.30275,2.30235,2.3025,516300000.0
2007-12-10 12:37:00,2.30255,2.30325,2.30245,2.3031,353300000.0
2007-12-10 12:38:00,2.3031,2.3032,2.3027,2.30295,108400000.0
2007-12-10 12:39:00,2.30305,2.3034,2.3029,2.3033,268400000.0
2007-12-10 12:40:00,2.3033,2.3036,2.3031,2.30315,173600000.0
2007-12-10 12:41:00,2.30315,2.30395,2.3031,2.30345,350100000.0
2007-12-10 12:42:00,2.30345,2.30355,2.30265,2.3029,514100000.0
2007-12-10 12:43:00,2.30295,2.3033,2.3029,2.30315,109800000.0
2007-12-10 12:44:00,2.30315,2.3033,2.303,2.30305,82500000.0
2007-12-10 12:45:00,2.30305,2.30315,2.30275,2.30305,351600000.0
2007-12-10 12:46:00,2.30305,2.30335,2.30225,2.30225,599200000.0
2007-12-10 12:47:00,2.3024,2.30275,2.30225,2.30255,400500000.0
2007-12-10 12:48:00,2.30255,2.30275,2.30235,2.30235,545300000.0
2007-12-10 12:49:00,2.30235,2.3027,2.30235,2.30255,356200000.0
2007-12-10 12:50:00,2.30255,2.3026,2.30225,2.30235,425100000.0
2007-12-10 12:51:00,2.30235,2.30275,2.3023,2.3026,400400000.0
2007-12-10 12:52:00,2.30265,2.30265,2.30145,2.3016,632300000.0
2007-12-10 12:53:00,2.3017,2.30185,2.3015,2.30185,355800000.0
2007-12-10 12:54:00,2.3018,2.302,2.3017,2.3019,95300000.0
2007-12-10 12:55:00,2.3019,2.302,2.30175,2.3019,80200000.0
2007-12-10 12:56:00,2.3019,2.302,2.30155,2.30165,121100000.0
2007-12-10 12:57:00,2.30165,2.3018,2.30155,2.3018,49000000.0
2007-12-10 12:58:00,2.3018,2.3028,2.30155,2.3023,389700000.0
2007-12-10 12:59:00,2.3023,2.30255,2.30205,2.30205,260500000.0
2007-12-10 13:00:00,2.302,2.30225,2.3018,2.30185,393200000.0
2007-12-10 13:01:00,2.302,2.3027,2.30175,2.3021,521100000.0
2007-12-10 13:02:00,2.30205,2.30215,2.30175,2.30205,495100000.0
2007-12-10 13:03:00,2.30205,2.3021,2.30175,2.30185,388100000.0
2007-12-10 13:04:00,2.30185,2.302,2.30175,2.30175,395900000.0
2007-12-10 13:05:00,2.30175,2.30185,2.3016,2.3016,312100000.0
2007-12-10 13:06:00,2.3016,2.3016,2.30125,2.30135,336800000.0
2007-12-10 13:07:00,2.30115,2.3015,2.30105,2.30135,421100000.0
2007-12-10 13:08:00,2.30145,2.30165,2.3013,2.30145,356100000.0
2007-12-10 13:09:00,2.30145,2.30175,2.30145,2.30155,380300000.0
2007-12-10 13:10:00,2.30155,2.30185,2.30155,2.3018,318400000.0
2007-12-10 13:11:00,2.3018,2.30235,2.30165,2.3019,155200000.0
2007-12-10 13:12:00,2.3019,2.30235,2.3019,2.30235,117500000.0
2007-12-10 13:13:00,2.30235,2.3027,2.30215,2.3022,133300000.0
2007-12-10 13:14:00,2.3022,2.30225,2.30185,2.3021,189900000.0
2007-12-10 13:15:00,2.3021,2.3021,2.3015,2.30165,219300000.0
2007-12-10 13:16:00,2.30165,2.30215,2.3014,2.30195,215300000.0
2007-12-10 13:17:00,2.30195,2.30205,2.3016,2.3016,218600000.0
2007-12-10 13:18:00,2.3017,2.30195,2.3012,2.30125,311800000.0
2007-12-10 13:19:00,2.30125,2.30185,2.30115,2.30175,574400000.0
2007-12-10 13:20:00,2.30175,2.3021,2.3016,2.3021,173200000.0
2007-12-10 13:21:00,2.3021,2.3023,2.30185,2.3023,244700000.0
2007-12-10 13:22:00,2.3023,2.3023,2.30195,2.30205,378400000.0
2007-12-10 13:23:00,2.30205,2.30225,2.30175,2.3022,575500000.0
2007-12-10 13:24:00,2.30215,2.303,2.30205,2.3027,489900000.0
2007-12-10 13:25:00,2.30285,2.30285,2.3021,2.30245,450400000.0
2007-12-10 13:26:00,2.3024,2.30325,2.3018,2.302,514000000.0
2007-12-10 13:27:00,2.302,2.30205,2.3014,2.3014,503100000.0
2007-12-10 13:28:00,2.3014,2.30185,2.30135,2.30165,756400000.0
2007-12-10 13:29:00,2.3016,2.3021,2.3014,2.302,584200000.0
2007-12-10 13:30:00,2.30205,2.3022,2.30165,2.30215,658900000.0
2007-12-10 13:31:00,2.30215,2.30225,2.3018,2.30225,392800000.0
2007-12-10 13:32:00,2.30225,2.30225,2.3018,2.30195,548600000.0
2007-12-10 13:33:00,2.302,2.3022,2.30185,2.30205,533300000.0
2007-12-10 13:34:00,2.30205,2.30205,2.30135,2.30155,702300000.0
2007-12-10 13:35:00,2.30155,2.30245,2.30145,2.30245,697300000.0
2007-12-10 13:36:00,2.3025,2.3025,2.30175,2.3019,819400000.0
2007-12-10 13:37:00,2.3019,2.30235,2.30175,2.30215,486000000.0
2007-12-10 13:38:00,2.30215,2.30235,2.30215,2.30225,632300000.0
2007-12-10 13:39:00,2.30225,2.30245,2.30215,2.30225,549200000.0
2007-12-10 13:40:00,2.30245,2.30285,2.30245,2.30275,370400000.0
2007-12-10 13:41:00,2.30275,2.30305,2.30255,2.3029,563600000.0
2007-12-10 13:42:00,2.3029,2.30315,2.30255,2.3026,635600000.0
2007-12-10 13:43:00,2.3026,2.30295,2.30255,2.30285,378100000.0
2007-12-10 13:44:00,2.30285,2.30285,2.3022,2.30225,364800000.0
2007-12-10 13:45:00,2.3024,2.3025,2.3023,2.30245,318700000.0
2007-12-10 13:46:00,2.30245,2.3028,2.30235,2.3027,350400000.0
2007-12-10 13:47:00,2.3027,2.30305,2.3027,2.30295,384700000.0
2007-12-10 13:48:00,2.30295,2.30305,2.30275,2.30305,348800000.0
2007-12-10 13:49:00,2.30305,2.30305,2.30255,2.30295,385400000.0
2007-12-10 13:50:00,2.30295,2.30315,2.3028,2.303,325300000.0
2007-12-10 13:51:00,2.303,2.30325,2.30295,2.30305,275600000.0
2007-12-10 13:52:00,2.30305,2.30305,2.3028,2.30305,292500000.0
2007-12-10 13:53:00,2.30305,2.30305,2.3026,2.3026,120900000.0
2007-12-10 13:54:00,2.30275,2.30275,2.30245,2.30245,288300000.0
2007-12-10 13:55:00,2.30245,2.30285,2.30225,2.3025,371000000.0
2007-12-10 13:56:00,2.3025,2.3027,2.30205,2.30205,299500000.0
2007-12-10 13:57:00,2.30205,2.3021,2.30155,2.30155,541500000.0
2007-12-10 13:58:00,2.30155,2.3017,2.30145,2.30155,433300000.0
2007-12-10 13:59:00,2.30155,2.30165,2.30115,2.30125,336900000.0
2007-12-10 14:00:00,2.30125,2.30235,2.30125,2.3023,397200000.0
2007-12-10 14:01:00,2.3023,2.3028,2.3023,2.30275,542700000.0
2007-12-10 14:02:00,2.30275,2.3034,2.3027,2.30305,511000000.0
2007-12-10 14:03:00,2.30305,2.3034,2.3027,2.30315,480500000.0
2007-12-10 14:04:00,2.30315,2.3033,2.30305,2.3032,322500000.0
2007-12-10 14:05:00,2.3033,2.30335,2.30285,2.303,310400000.0
2007-12-10 14:06:00,2.303,2.30305,2.30285,2.30285,116700000.0
2007-12-10 14:07:00,2.30285,2.3029,2.3026,2.30285,125300000.0
2007-12-10 14:08:00,2.30285,2.30295,2.30265,2.30285,122300000.0
2007-12-10 14:09:00,2.30275,2.3032,2.30265,2.3032,204000000.0
2007-12-10 14:10:00,2.3031,2.3032,2.30275,2.3028,255300000.0
2007-12-10 14:11:00,2.30275,2.30315,2.30275,2.30315,373300000.0
2007-12-10 14:12:00,2.30315,2.30365,2.30295,2.30365,204500000.0
2007-12-10 14:13:00,2.30365,2.3038,2.3035,2.3036,81200000.0
2007-12-10 14:14:00,2.3037,2.3038,2.30335,2.3034,327600000.0
2007-12-10 14:15:00,2.3034,2.3039,2.30335,2.3035,431100000.0
2007-12-10 14:16:00,2.3035,2.30355,2.30325,2.3034,154500000.0
2007-12-10 14:17:00,2.3034,2.30355,2.30335,2.30345,223500000.0
2007-12-10 14:18:00,2.30345,2.30375,2.30325,2.3034,275100000.0
2007-12-10 14:19:00,2.3034,2.3034,2.30305,2.30315,392300000.0
2007-12-10 14:20:00,2.30315,2.3037,2.30285,2.30335,415200000.0
2007-12-10 14:21:00,2.30345,2.30375,2.30315,2.3035,546600000.0
2007-12-10 14:22:00,2.3035,2.30395,2.30345,2.30375,813600000.0
2007-12-10 14:23:00,2.30375,2.30395,2.30295,2.3031,610099999.0
2007-12-10 14:24:00,2.30305,2.3031,2.3013,2.30155,436100000.0
2007-12-10 14:25:00,2.30155,2.3024,2.30155,2.30225,448500000.0
2007-12-10 14:26:00,2.30215,2.3025,2.30195,2.30215,601200000.0
2007-12-10 14:27:00,2.30215,2.30225,2.30175,2.30215,501200000.0
2007-12-10 14:28:00,2.30215,2.30255,2.30175,2.30175,500300000.0
2007-12-10 14:29:00,2.30175,2.302,2.30145,2.30145,658500000.0
2007-12-10 14:30:00,2.30145,2.3017,2.30085,2.30115,535100000.0
2007-12-10 14:31:00,2.3013,2.30135,2.30045,2.30075,469500000.0
2007-12-10 14:32:00,2.30075,2.30095,2.30045,2.30075,494300000.0
2007-12-10 14:33:00,2.30075,2.30145,2.3007,2.30145,301300000.0
2007-12-10 14:34:00,2.30145,2.30185,2.3013,2.30165,722600000.0
2007-12-10 14:35:00,2.30175,2.30265,2.30165,2.30215,549200000.0
2007-12-10 14:36:00,2.302,2.30235,2.30195,2.30205,363500000.0
2007-12-10 14:37:00,2.30205,2.3026,2.30155,2.3025,554400000.0
2007-12-10 14:38:00,2.3025,2.30255,2.30205,2.30235,720100000.0
2007-12-10 14:39:00,2.30245,2.3027,2.30195,2.3022,669800000.0
2007-12-10 14:40:00,2.3022,2.30285,2.30215,2.3028,95400000.0
2007-12-10 14:41:00,2.3028,2.30295,2.30255,2.3026,308300000.0
2007-12-10 14:42:00,2.30255,2.3029,2.30255,2.30275,348500000.0
2007-12-10 14:43:00,2.30275,2.3028,2.30215,2.30215,484200000.0
2007-12-10 14:44:00,2.30215,2.3022,2.30155,2.30155,539200000.0
2007-12-10 14:45:00,2.30155,2.30165,2.30145,2.30165,626500000.0
2007-12-10 14:46:00,2.30165,2.30225,2.30125,2.3014,541700000.0
2007-12-10 14:47:00,2.3014,2.3019,2.3013,2.3015,339000000.0
2007-12-10 14:48:00,2.3015,2.30225,2.30145,2.30225,358700000.0
2007-12-10 14:49:00,2.30225,2.3025,2.30185,2.3021,372500000.0
2007-12-10 14:50:00,2.3021,2.3021,2.30115,2.30135,594500000.0
2007-12-10 14:51:00,2.30135,2.30135,2.30015,2.3007,621700000.0
2007-12-10 14:52:00,2.3007,2.30095,2.30045,2.30055,568200000.0
2007-12-10 14:53:00,2.30055,2.30085,2.3003,2.30035,704400000.0
2007-12-10 14:54:00,2.30035,2.3005,2.29975,2.3,650300000.0
2007-12-10 14:55:00,2.3,2.3001,2.29935,2.29985,673300000.0
2007-12-10 14:56:00,2.29985,2.30005,2.2997,2.2999,599400000.0
2007-12-10 14:57:00,2.2999,2.3,2.29975,2.29975,765400000.0
2007-12-10 14:58:00,2.29975,2.3003,2.29955,2.30005,603700000.0
2007-12-10 14:59:00,2.30005,2.30035,2.3,2.30015,500200000.0
2007-12-10 15:00:00,2.30015,2.3004,2.29975,2.3004,547600000.0
2007-12-10 15:01:00,2.30035,2.3006,2.30025,2.30055,579400000.0
2007-12-10 15:02:00,2.30055,2.30065,2.30035,2.30045,384200000.0
2007-12-10 15:03:00,2.30045,2.30075,2.30035,2.30035,250000000.0
2007-12-10 15:04:00,2.30035,2.30035,2.30005,2.30015,481300000.0
2007-12-10 15:05:00,2.30015,2.30035,2.3001,2.30015,424600000.0
2007-12-10 15:06:00,2.30015,2.30045,2.29995,2.30045,445000000.0
2007-12-10 15:07:00,2.30005,2.30045,2.29985,2.3001,587600000.0
2007-12-10 15:08:00,2.3001,2.3003,2.29985,2.30005,663800000.0
2007-12-10 15:09:00,2.30005,2.3004,2.2999,2.30005,621800000.0
2007-12-10 15:10:00,2.29995,2.30035,2.2996,2.30035,585700000.0
2007-12-10 15:11:00,2.30025,2.3006,2.30005,2.30035,575200000.0
2007-12-10 15:12:00,2.3003,2.3004,2.30005,2.3003,443900000.0
2007-12-10 15:13:00,2.3003,2.30035,2.29995,2.3003,857700000.0
2007-12-10 15:14:00,2.3003,2.30075,2.30005,2.30065,921700000.0
2007-12-10 15:15:00,2.30065,2.3008,2.30035,2.30035,555900000.0
2007-12-10 15:16:00,2.30035,2.3011,2.30035,2.30105,582699999.0
2007-12-10 15:17:00,2.30125,2.30125,2.30075,2.30105,384400000.0
2007-12-10 15:18:00,2.30105,2.30125,2.3009,2.30095,378300000.0
2007-12-10 15:19:00,2.30095,2.301,2.3006,2.30075,369900000.0
2007-12-10 15:20:00,2.3008,2.30085,2.30015,2.30045,327500000.0
2007-12-10 15:21:00,2.30045,2.3006,2.30015,2.3006,262500000.0
2007-12-10 15:22:00,2.3006,2.30075,2.30035,2.3007,351300000.0
2007-12-10 15:23:00,2.3007,2.30075,2.30035,2.30055,90600000.0
2007-12-10 15:24:00,2.3005,2.30055,2.2997,2.29975,236100000.0
2007-12-10 15:25:00,2.29975,2.3,2.29955,2.3,408200000.0
2007-12-10 15:26:00,2.3,2.30015,2.29985,2.3001,293800000.0
2007-12-10 15:27:00,2.30005,2.30015,2.29975,2.29995,508900000.0
2007-12-10 15:28:00,2.29995,2.3004,2.2998,2.3003,507400000.0
2007-12-10 15:29:00,2.3003,2.3005,2.3001,2.3003,332800000.0
2007-12-10 15:30:00,2.30045,2.30045,2.2997,2.2999,388100000.0
2007-12-10 15:31:00,2.2999,2.2999,2.29935,2.29945,535700000.0
2007-12-10 15:32:00,2.2995,2.30005,2.29935,2.30005,352300000.0
2007-12-10 15:33:00,2.3,2.30015,2.2998,2.2999,275300000.0
2007-12-10 15:34:00,2.29995,2.30035,2.29975,2.30035,435500000.0
2007-12-10 15:35:00,2.30035,2.3006,2.30025,2.30025,147800000.0
2007-12-10 15:36:00,2.30025,2.3004,2.30015,2.30025,172800000.0
2007-12-10 15:37:00,2.30025,2.3003,2.30015,2.30015,205100000.0
2007-12-10 15:38:00,2.3001,2.30015,2.29965,2.29965,260000001.0
2007-12-10 15:39:00,2.29965,2.30035,2.29965,2.30025,343600000.0
2007-12-10 15:40:00,2.30035,2.3004,2.3,2.3004,209600000.0
2007-12-10 15:41:00,2.3004,2.3005,2.3003,2.30035,270000000.0
2007-12-10 15:42:00,2.30035,2.3006,2.3003,2.30035,257600000.0
2007-12-10 15:43:00,2.30035,2.3005,2.3002,2.30035,333300000.0
2007-12-10 15:44:00,2.30035,2.30045,2.3002,2.30045,256700000.0
2007-12-10 15:45:00,2.30055,2.30075,2.30055,2.30065,180000000.0
2007-12-10 15:46:00,2.30065,2.30075,2.3003,2.3003,239400000.0
2007-12-10 15:47:00,2.3003,2.30075,2.30015,2.30075,243900000.0
2007-12-10 15:48:00,2.30075,2.30075,2.30045,2.3006,387000000.0
2007-12-10 15:49:00,2.3006,2.3008,2.3006,2.30065,213300000.0
2007-12-10 15:50:00,2.30075,2.30085,2.30065,2.30065,148400000.0
2007-12-10 15:51:00,2.30065,2.30105,2.30065,2.30085,709400000.0
2007-12-10 15:52:00,2.3009,2.301,2.30085,2.30085,424600000.0
2007-12-10 15:53:00,2.30085,2.3009,2.30055,2.30065,439700000.0
2007-12-10 15:54:00,2.3006,2.3006,2.29985,2.29985,385100000.0
2007-12-10 15:55:00,2.2998,2.3002,2.29975,2.29995,335300000.0
2007-12-10 15:56:00,2.29995,2.30035,2.29995,2.3,310500000.0
2007-12-10 15:57:00,2.3,2.30055,2.3,2.30025,260700000.0
2007-12-10 15:58:00,2.3003,2.3003,2.3,2.30005,209800000.0
2007-12-10 15:59:00,2.30005,2.3002,2.2998,2.3001,222400000.0
2007-12-10 16:00:00,2.3001,2.30025,2.29945,2.2996,232400000.0
2007-12-10 16:01:00,2.2995,2.2997,2.29945,2.29955,186100000.0
2007-12-10 16:02:00,2.29955,2.3,2.29945,2.29995,433200000.0
2007-12-10 16:03:00,2.29995,2.3004,2.29985,2.3004,314700000.0
2007-12-10 16:04:00,2.3004,2.30045,2.29995,2.3004,397100000.0
2007-12-10 16:05:00,2.3005,2.30095,2.30045,2.30065,271000000.0
2007-12-10 16:06:00,2.30065,2.3008,2.30035,2.3008,439500000.0
2007-12-10 16:07:00,2.3008,2.30105,2.3007,2.30105,112500000.0
2007-12-10 16:08:00,2.30105,2.30115,2.30095,2.30105,316700000.0
2007-12-10 16:09:00,2.30105,2.30135,2.30105,2.3012,312700000.0
2007-12-10 16:10:00,2.3012,2.30125,2.30105,2.30125,129500000.0
2007-12-10 16:11:00,2.30125,2.30125,2.30075,2.30075,222200000.0
2007-12-10 16:12:00,2.30075,2.30105,2.3006,2.3007,377200000.0
2007-12-10 16:13:00,2.3007,2.30075,2.30015,2.3003,432800000.0
2007-12-10 16:14:00,2.3002,2.30045,2.30015,2.30035,237700000.0
2007-12-10 16:15:00,2.30035,2.3004,2.2999,2.3001,363900000.0
2007-12-10 16:16:00,2.30015,2.30015,2.29915,2.29925,500100000.0
2007-12-10 16:17:00,2.29925,2.2998,2.29915,2.29965,392200000.0
2007-12-10 16:18:00,2.2997,2.30005,2.29955,2.2999,363000000.0
2007-12-10 16:19:00,2.2999,2.3002,2.29985,2.30005,116600000.0
2007-12-10 16:20:00,2.30005,2.30025,2.2999,2.30015,60600000.0
2007-12-10 16:21:00,2.30005,2.30025,2.2999,2.30005,247100000.0
2007-12-10 16:22:00,2.30005,2.30015,2.29995,2.29995,246300000.0
2007-12-10 16:23:00,2.29995,2.3001,2.29985,2.29995,142000000.0
2007-12-10 16:24:00,2.29995,2.3001,2.29995,2.3,105300000.0
2007-12-10 16:25:00,2.3,2.30025,2.29995,2.30015,293100000.0
2007-12-10 16:26:00,2.30005,2.3003,2.29995,2.30005,280000000.0
2007-12-10 16:27:00,2.30005,2.30035,2.29985,2.30035,110000000.0
2007-12-10 16:28:00,2.30035,2.30055,2.29995,2.3004,355600000.0
2007-12-10 16:29:00,2.30045,2.30075,2.30025,2.3005,198600000.0
2007-12-10 16:30:00,2.3005,2.30055,2.3001,2.30015,185400000.0
2007-12-10 16:31:00,2.30015,2.30025,2.30005,2.3002,266700000.0
2007-12-10 16:32:00,2.3002,2.3003,2.3,2.30025,382200000.0
2007-12-10 16:33:00,2.3002,2.30025,2.29965,2.29965,505000000.0
2007-12-10 16:34:00,2.29955,2.29975,2.29955,2.29955,161300000.0
2007-12-10 16:35:00,2.29955,2.2998,2.29955,2.29965,298900000.0
2007-12-10 16:36:00,2.29965,2.29965,2.29905,2.2991,426600000.0
2007-12-10 16:37:00,2.2991,2.29975,2.2991,2.29965,272900000.0
2007-12-10 16:38:00,2.29965,2.2997,2.299,2.2991,420600000.0
2007-12-10 16:39:00,2.2991,2.29925,2.29885,2.29905,191200000.0
2007-12-10 16:40:00,2.29905,2.29935,2.29885,2.29925,374300000.0
2007-12-10 16:41:00,2.29925,2.29965,2.29915,2.29955,363700000.0
2007-12-10 16:42:00,2.29955,2.2998,2.29945,2.29955,374800000.0
2007-12-10 16:43:00,2.29955,2.2997,2.29945,2.29965,323200000.0
2007-12-10 16:44:00,2.29965,2.29985,2.29945,2.29955,410100000.0
2007-12-10 16:45:00,2.29955,2.30005,2.29945,2.2998,253300000.0
2007-12-10 16:46:00,2.2998,2.3002,2.29965,2.2999,272700000.0
2007-12-10 16:47:00,2.2999,2.3003,2.2999,2.3,355300000.0
2007-12-10 16:48:00,2.3,2.3003,2.29985,2.2999,362300000.0
2007-12-10 16:49:00,2.29995,2.30025,2.29985,2.3002,189800000.0
2007-12-10 16:50:00,2.3002,2.3004,2.30015,2.30015,292000000.0
2007-12-10 16:51:00,2.30015,2.30035,2.30005,2.30015,394700000.0
2007-12-10 16:52:00,2.30025,2.30055,2.30005,2.30035,641700000.0
2007-12-10 16:53:00,2.30035,2.30045,2.30015,2.30035,314500000.0
2007-12-10 16:54:00,2.30025,2.30045,2.3001,2.30035,486700000.0
2007-12-10 16:55:00,2.30045,2.3006,2.3001,2.30025,326400000.0
2007-12-10 16:56:00,2.3002,2.30025,2.30005,2.30015,227900000.0
2007-12-10 16:57:00,2.30015,2.3007,2.3001,2.30025,378800000.0
2007-12-10 16:58:00,2.30025,2.3005,2.30015,2.30025,527700000.0
2007-12-10 16:59:00,2.30015,2.30085,2.29995,2.30015,460900000.0
2007-12-10 17:00:00,2.30005,2.30115,2.30005,2.3009,532200000.0
2007-12-10 17:01:00,2.30085,2.30125,2.3008,2.30115,365900000.0
2007-12-10 17:02:00,2.3012,2.3012,2.30045,2.3005,303200000.0
2007-12-10 17:03:00,2.3005,2.30085,2.30045,2.30045,455200000.0
2007-12-10 17:04:00,2.30045,2.3016,2.30045,2.30145,249300000.0
2007-12-10 17:05:00,2.30145,2.30255,2.30145,2.3025,175800000.0
2007-12-10 17:06:00,2.3025,2.30295,2.30235,2.30255,415500000.0
2007-12-10 17:07:00,2.30265,2.30375,2.30265,2.3035,437500000.0
2007-12-10 17:08:00,2.30355,2.30375,2.30295,2.30335,375900000.0
2007-12-10 17:09:00,2.30335,2.30445,2.30325,2.30415,411900000.0
2007-12-10 17:10:00,2.30415,2.30465,2.30395,2.3044,440700000.0
2007-12-10 17:11:00,2.3044,2.30465,2.30385,2.3041,491100000.0
2007-12-10 17:12:00,2.3041,2.3043,2.30385,2.304,226300000.0
2007-12-10 17:13:00,2.304,2.3041,2.3039,2.3041,21825000.0
2007-12-10 17:14:00,2.3041,2.3041,2.304,2.304,13987500.0
2007-12-10 17:15:00,2.304,2.3041,2.304,2.3041,11937500.0
2007-12-10 17:16:00,2.3041,2.3041,2.30365,2.3041,88353988.0
2007-12-10 17:17:00,2.3041,2.3043,2.3041,2.3043,14562500.0
2007-12-10 17:18:00,2.3043,2.3045,2.3043,2.3045,14249732.0
2007-12-10 17:19:00,2.3045,2.3045,2.3044,2.3045,21562468.0
2007-12-10 17:20:00,2.3045,2.3047,2.30415,2.3044,49750000.0
2007-12-10 17:21:00,2.3044,2.3048,2.3044,2.3048,89162500.0
2007-12-10 17:22:00,2.3048,2.3052,2.3048,2.3052,133375000.0
2007-12-10 17:23:00,2.30495,2.3057,2.30495,2.3054,246287500.0
2007-12-10 17:24:00,2.3054,2.30595,2.3052,2.3059,351962500.0
2007-12-10 17:25:00,2.30585,2.3068,2.30585,2.30625,280137500.0
2007-12-10 17:26:00,2.30625,2.3063,2.30575,2.30625,377100000.0
2007-12-10 17:27:00,2.30625,2.30655,2.30605,2.30605,244500000.0
2007-12-10 17:28:00,2.30605,2.3063,2.306,2.30605,111600000.0
2007-12-10 17:29:00,2.30605,2.3068,2.30605,2.3067,301100000.0
2007-12-10 17:30:00,2.3067,2.3068,2.30625,2.30645,507200000.0
2007-12-10 17:31:00,2.3064,2.3066,2.30625,2.3065,266400000.0
2007-12-10 17:32:00,2.30655,2.30685,2.30635,2.3066,624100000.0
2007-12-10 17:33:00,2.30655,2.30675,2.3063,2.30665,696000000.0
2007-12-10 17:34:00,2.30665,2.3068,2.30635,2.30645,526800000.0
2007-12-10 17:35:00,2.30645,2.30665,2.30595,2.30595,399600000.0
2007-12-10 17:36:00,2.30605,2.30615,2.3057,2.30605,303700000.0
2007-12-10 17:37:00,2.30605,2.30615,2.30595,2.30605,274000000.0
2007-12-10 17:38:00,2.30605,2.30635,2.3057,2.3062,352400000.0
2007-12-10 17:39:00,2.3062,2.30655,2.306,2.30625,449500000.0
2007-12-10 17:40:00,2.30625,2.3065,2.30615,2.30625,324700000.0
2007-12-10 17:41:00,2.30625,2.30645,2.3061,2.30625,266600000.0
2007-12-10 17:42:00,2.30625,2.30645,2.30615,2.30635,227200000.0
2007-12-10 17:43:00,2.30645,2.30715,2.3063,2.3071,364900000.0
2007-12-10 17:44:00,2.30715,2.30745,2.30705,2.30715,513925000.0
2007-12-10 17:45:00,2.30715,2.3076,2.30715,2.3076,416300000.0
2007-12-10 17:46:00,2.3076,2.30795,2.30735,2.30755,363162500.0
2007-12-10 17:47:00,2.30755,2.308,2.30735,2.3078,524300000.0
2007-12-10 17:48:00,2.3078,2.3078,2.30735,2.3076,390800000.0
2007-12-10 17:49:00,2.3077,2.3078,2.30735,2.30755,645800000.0
2007-12-10 17:50:00,2.30755,2.30775,2.3073,2.30755,373100000.0
2007-12-10 17:51:00,2.30755,2.30755,2.30715,2.30725,328400000.0
2007-12-10 17:52:00,2.30735,2.30755,2.30715,2.30735,523100000.0
2007-12-10 17:53:00,2.30735,2.30765,2.3072,2.3072,298200000.0
2007-12-10 17:54:00,2.3072,2.30745,2.30715,2.3073,441700000.0
2007-12-10 17:55:00,2.3073,2.30755,2.3072,2.3074,297300000.0
2007-12-10 17:56:00,2.3074,2.3076,2.30735,2.3076,235500000.0
2007-12-10 17:57:00,2.3076,2.3077,2.30715,2.30725,229800000.0
2007-12-10 17:58:00,2.30725,2.30755,2.30705,2.30705,380200000.0
2007-12-10 17:59:00,2.3071,2.3073,2.30665,2.3069,523900000.0
2007-12-10 18:00:00,2.30695,2.30715,2.30675,2.30675,517500000.0
2007-12-10 18:01:00,2.30675,2.30725,2.30675,2.30705,464800000.0
2007-12-10 18:02:00,2.30685,2.307,2.30675,2.3068,597800000.0
2007-12-10 18:03:00,2.3068,2.30695,2.30625,2.30625,431800000.0
2007-12-10 18:04:00,2.30625,2.30655,2.30625,2.30655,419200000.0
2007-12-10 18:05:00,2.30655,2.30685,2.30645,2.30645,340700000.0
2007-12-10 18:06:00,2.3065,2.30665,2.30615,2.30615,529900000.0
2007-12-10 18:07:00,2.30615,2.3069,2.30605,2.30685,383200000.0
2007-12-10 18:08:00,2.30685,2.30725,2.3066,2.30675,522000001.0
2007-12-10 18:09:00,2.30675,2.307,2.30635,2.30675,552100000.0
2007-12-10 18:10:00,2.30675,2.3072,2.3067,2.3069,511800000.0
2007-12-10 18:11:00,2.3069,2.3069,2.30635,2.3064,140800000.0
2007-12-10 18:12:00,2.3064,2.3072,2.3063,2.3072,298700000.0
2007-12-10 18:13:00,2.3072,2.30735,2.30695,2.307,331900000.0
2007-12-10 18:14:00,2.30705,2.30715,2.30675,2.30675,390100000.0
2007-12-10 18:15:00,2.30675,2.3073,2.30665,2.30695,516400000.0
2007-12-10 18:16:00,2.307,2.30745,2.30695,2.30725,585599997.0
2007-12-10 18:17:00,2.30725,2.30795,2.30725,2.3079,437500000.0
2007-12-10 18:18:00,2.30805,2.30855,2.30785,2.30855,723999999.0
2007-12-10 18:19:00,2.30855,2.309,2.30845,2.30895,701900000.0
2007-12-10 18:20:00,2.30895,2.31005,2.30895,2.30995,825500000.0
2007-12-10 18:21:00,2.30995,2.31025,2.30955,2.30965,664900000.0
2007-12-10 18:22:00,2.3097,2.31025,2.30945,2.30955,432600000.0
2007-12-10 18:23:00,2.30955,2.30955,2.30895,2.30895,321100000.0
2007-12-10 18:24:00,2.30895,2.30935,2.30885,2.30915,284300000.0
2007-12-10 18:25:00,2.3092,2.30925,2.30865,2.3087,251300000.0
2007-12-10 18:26:00,2.30855,2.3088,2.30785,2.3079,409600000.0
2007-12-10 18:27:00,2.308,2.30845,2.30715,2.3078,402900000.0
2007-12-10 18:28:00,2.3078,2.3079,2.30725,2.3076,363400000.0
2007-12-10 18:29:00,2.3076,2.30765,2.30675,2.30675,382600000.0
2007-12-10 18:30:00,2.3068,2.307,2.30675,2.30685,244500000.0
2007-12-10 18:31:00,2.30685,2.3069,2.3062,2.30675,516913045.0
2007-12-10 18:32:00,2.30675,2.3068,2.30645,2.3066,383500000.0
2007-12-10 18:33:00,2.3066,2.3067,2.30635,2.30645,799300000.0
2007-12-10 18:34:00,2.30675,2.30705,2.3063,2.30685,683900000.0
2007-12-10 18:35:00,2.30685,2.3071,2.3068,2.30685,352200000.0
2007-12-10 18:36:00,2.3068,2.30695,2.30655,2.30685,393400000.0
2007-12-10 18:37:00,2.30685,2.3073,2.3067,2.30715,361400000.0
2007-12-10 18:38:00,2.30715,2.30725,2.30715,2.3072,233500000.0
2007-12-10 18:39:00,2.3072,2.30755,2.30705,2.3075,313900000.0
2007-12-10 18:40:00,2.3075,2.3076,2.30735,2.30745,263700000.0
2007-12-10 18:41:00,2.30745,2.30755,2.30685,2.307,408600000.0
2007-12-10 18:42:00,2.307,2.30755,2.30685,2.30735,446600000.0
2007-12-10 18:43:00,2.30735,2.30795,2.30735,2.3077,299000000.0
2007-12-10 18:44:00,2.30775,2.30775,2.30645,2.30645,449300000.0
2007-12-10 18:45:00,2.30645,2.30655,2.30605,2.30625,574900000.0
2007-12-10 18:46:00,2.30625,2.3071,2.3062,2.30695,452900000.0
2007-12-10 18:47:00,2.30695,2.30695,2.30675,2.30695,360700000.0
2007-12-10 18:48:00,2.30695,2.3073,2.3068,2.30725,374600000.0
2007-12-10 18:49:00,2.30735,2.3075,2.3068,2.3068,354400000.0
2007-12-10 18:50:00,2.30685,2.30705,2.30665,2.3067,444200000.0
2007-12-10 18:51:00,2.3067,2.30695,2.3064,2.30645,328900000.0
2007-12-10 18:52:00,2.30645,2.3065,2.3062,2.30625,283300000.0
2007-12-10 18:53:00,2.30625,2.30655,2.30615,2.30645,262900000.0
2007-12-10 18:54:00,2.30645,2.3069,2.30645,2.30685,180100000.0
2007-12-10 18:55:00,2.30685,2.307,2.3066,2.30665,263100000.0
2007-12-10 18:56:00,2.30665,2.30695,2.30655,2.30655,316000000.0
2007-12-10 18:57:00,2.30655,2.30695,2.30625,2.3069,493000000.0
2007-12-10 18:58:00,2.30695,2.30715,2.30685,2.307,110100000.0
2007-12-10 18:59:00,2.307,2.307,2.3064,2.30645,435900000.0
2007-12-10 19:00:00,2.30645,2.30695,2.30645,2.30665,262100000.0
2007-12-10 19:01:00,2.30665,2.3067,2.30645,2.30665,271000000.0
2007-12-10 19:02:00,2.3065,2.30665,2.30645,2.30655,339200000.0
2007-12-10 19:03:00,2.30645,2.30665,2.3064,2.30645,251400000.0
2007-12-10 19:04:00,2.3064,2.30655,2.3061,2.3063,188200000.0
2007-12-10 19:05:00,2.3063,2.30655,2.3061,2.30625,201500000.0
2007-12-10 19:06:00,2.30625,2.3064,2.30625,2.3063,89100000.0
2007-12-10 19:07:00,2.3063,2.3063,2.306,2.30615,184600000.0
2007-12-10 19:08:00,2.30615,2.30625,2.3057,2.30595,381500000.0
2007-12-10 19:09:00,2.30595,2.30605,2.30585,2.3059,164100000.0
2007-12-10 19:10:00,2.3059,2.30635,2.30575,2.30635,352900000.0
2007-12-10 19:11:00,2.3064,2.3064,2.30595,2.30615,190600000.0
2007-12-10 19:12:00,2.3062,2.30685,2.3062,2.30665,166300000.0
2007-12-10 19:13:00,2.30665,2.30695,2.3063,2.30645,175100000.0
2007-12-10 19:14:00,2.30645,2.30695,2.3061,2.30665,359700000.0
2007-12-10 19:15:00,2.30665,2.30675,2.30645,2.30655,338400000.0
2007-12-10 19:16:00,2.30655,2.30655,2.30625,2.30635,415400000.0
2007-12-10 19:17:00,2.30625,2.30655,2.3061,2.30635,146000000.0
2007-12-10 19:18:00,2.30655,2.3066,2.30635,2.3065,71200000.0
2007-12-10 19:19:00,2.3065,2.30655,2.30625,2.30655,385500000.0
2007-12-10 19:20:00,2.30655,2.30675,2.30645,2.30665,292800000.0
2007-12-10 19:21:00,2.30665,2.307,2.30655,2.30695,447000000.0
2007-12-10 19:22:00,2.30695,2.30775,2.30685,2.30755,608500000.0
2007-12-10 19:23:00,2.30755,2.30815,2.3075,2.30805,361500000.0
2007-12-10 19:24:00,2.30805,2.30805,2.30785,2.30795,211300000.0
2007-12-10 19:25:00,2.30795,2.30855,2.3078,2.30835,301500000.0
2007-12-10 19:26:00,2.30835,2.30835,2.30805,2.3082,247600000.0
2007-12-10 19:27:00,2.30815,2.3082,2.3077,2.30795,309700000.0
2007-12-10 19:28:00,2.308,2.3082,2.30795,2.30815,416100000.0
2007-12-10 19:29:00,2.30815,2.30815,2.30785,2.30795,258600000.0
2007-12-10 19:30:00,2.30795,2.30815,2.3077,2.30775,112600000.0
2007-12-10 19:31:00,2.30775,2.3078,2.30765,2.3078,93800000.0
2007-12-10 19:32:00,2.30785,2.30785,2.30755,2.30765,242000000.0
2007-12-10 19:33:00,2.30765,2.30765,2.30765,2.30765,110400000.0
2007-12-10 19:34:00,2.30765,2.30765,2.3075,2.30765,150600000.0
2007-12-10 19:35:00,2.30765,2.30765,2.3069,2.30705,295700000.0
2007-12-10 19:36:00,2.30705,2.30705,2.3066,2.30695,159600000.0
2007-12-10 19:37:00,2.30695,2.30725,2.30675,2.30695,334100000.0
2007-12-10 19:38:00,2.30695,2.30695,2.30655,2.3066,249100000.0
2007-12-10 19:39:00,2.3065,2.30685,2.3059,2.30615,374200000.0
2007-12-10 19:40:00,2.30615,2.3063,2.3057,2.30575,535100000.0
2007-12-10 19:41:00,2.30585,2.30605,2.3052,2.30535,440300000.0
2007-12-10 19:42:00,2.30525,2.30545,2.30445,2.3046,660600000.0
2007-12-10 19:43:00,2.30485,2.30525,2.3047,2.30525,528100000.0
2007-12-10 19:44:00,2.30525,2.30635,2.30515,2.30635,551800000.0
2007-12-10 19:45:00,2.30635,2.3067,2.3061,2.30665,372500000.0
2007-12-10 19:46:00,2.30665,2.30665,2.3063,2.30635,85300000.0
2007-12-10 19:47:00,2.3063,2.30655,2.30625,2.30635,175100000.0
2007-12-10 19:48:00,2.30635,2.30655,2.3061,2.30625,165600000.0
2007-12-10 19:49:00,2.30625,2.30625,2.3057,2.3057,137600000.0
2007-12-10 19:50:00,2.30565,2.306,2.30565,2.306,156400000.0
2007-12-10 19:51:00,2.306,2.3061,2.30595,2.30605,136000000.0
2007-12-10 19:52:00,2.30605,2.30625,2.30595,2.3061,180300000.0
2007-12-10 19:53:00,2.30605,2.30605,2.30595,2.30605,61412500.0
2007-12-10 19:54:00,2.30605,2.30605,2.30605,2.30605,19250000.0
2007-12-10 19:55:00,2.30605,2.30615,2.30605,2.30615,9812500.0
2007-12-10 19:56:00,2.30615,2.3062,2.30595,2.30615,10750000.0
2007-12-10 19:57:00,2.30615,2.30615,2.30615,2.30615,3286438.0
2007-12-10 19:58:00,2.30615,2.30615,2.30615,2.30615,4176846.0
2007-12-10 19:59:00,2.30615,2.30615,2.30535,2.30575,403324764.0
2007-12-10 20:00:00,2.30575,2.30595,2.30575,2.30585,266700000.0
2007-12-10 20:01:00,2.30585,2.306,2.30565,2.30565,113200000.0
2007-12-10 20:02:00,2.30565,2.30595,2.30545,2.30545,131200000.0
2007-12-10 20:03:00,2.30545,2.30545,2.3053,2.3053,102000000.0
2007-12-10 20:04:00,2.3053,2.3054,2.3053,2.30535,5900000.0
2007-12-10 20:05:00,2.30535,2.3055,2.30515,2.30525,207800000.0
2007-12-10 20:06:00,2.3052,2.3056,2.3052,2.3056,123800000.0
2007-12-10 20:07:00,2.3056,2.3056,2.3056,2.3056,51600000.0
2007-12-10 20:08:00,2.3056,2.3056,2.30555,2.3056,87100000.0
2007-12-10 20:09:00,2.3056,2.3057,2.30545,2.3056,116800000.0
2007-12-10 20:10:00,2.3056,2.30605,2.3056,2.30595,173800000.0
2007-12-10 20:11:00,2.30595,2.30595,2.30585,2.30595,93500000.0
2007-12-10 20:12:00,2.30595,2.30615,2.30595,2.30615,132600000.0
2007-12-10 20:13:00,2.30615,2.3062,2.3061,2.3062,86100000.0
2007-12-10 20:14:00,2.3062,2.3062,2.30605,2.3062,84600000.0
2007-12-10 20:15:00,2.3062,2.30625,2.30615,2.30615,25200000.0
2007-12-10 20:16:00,2.30615,2.3062,2.3061,2.3061,25100000.0
2007-12-10 20:17:00,2.3061,2.3063,2.3061,2.3063,101700000.0
2007-12-10 20:18:00,2.3063,2.30635,2.3062,2.3062,99400000.0
2007-12-10 20:19:00,2.3062,2.30625,2.30595,2.30595,194100000.0
2007-12-10 20:20:00,2.3061,2.30625,2.3059,2.3062,500500000.0
2007-12-10 20:21:00,2.30625,2.30635,2.30605,2.30615,336900000.0
2007-12-10 20:22:00,2.30615,2.30675,2.30615,2.30675,312400000.0
2007-12-10 20:23:00,2.30675,2.30695,2.30655,2.30685,365900000.0
2007-12-10 20:24:00,2.3069,2.30715,2.30685,2.30705,292700000.0
2007-12-10 20:25:00,2.30705,2.30705,2.3066,2.30665,267900000.0
2007-12-10 20:26:00,2.30675,2.30695,2.3066,2.30675,140100000.0
2007-12-10 20:27:00,2.30685,2.3071,2.30685,2.30705,248200000.0
2007-12-10 20:28:00,2.30705,2.30755,2.30695,2.30745,428100000.0
2007-12-10 20:29:00,2.3075,2.30765,2.30705,2.30725,261800000.0
2007-12-10 20:30:00,2.30735,2.30735,2.307,2.307,178300000.0
2007-12-10 20:31:00,2.307,2.3071,2.307,2.30705,65600000.0
2007-12-10 20:32:00,2.30705,2.30705,2.30685,2.30705,164200000.0
2007-12-10 20:33:00,2.30705,2.30705,2.30685,2.30695,287200000.0
2007-12-10 20:34:00,2.30695,2.307,2.30695,2.307,34400000.0
2007-12-10 20:35:00,2.307,2.30705,2.30695,2.30705,163600000.0
2007-12-10 20:36:00,2.30705,2.30705,2.30685,2.30685,190200000.0
2007-12-10 20:37:00,2.30685,2.30695,2.3067,2.30685,131500000.0
2007-12-10 20:38:00,2.30695,2.30695,2.3068,2.30685,162800000.0
2007-12-10 20:39:00,2.30685,2.3071,2.30685,2.307,52600000.0
2007-12-10 20:40:00,2.307,2.30715,2.30695,2.3071,111400000.0
2007-12-10 20:41:00,2.3071,2.3072,2.30705,2.3072,99400000.0
2007-12-10 20:42:00,2.3072,2.30735,2.30715,2.3073,146600000.0
2007-12-10 20:43:00,2.3073,2.3073,2.30725,2.3073,32300000.0
2007-12-10 20:44:00,2.3073,2.3073,2.3071,2.3072,60500000.0
2007-12-10 20:45:00,2.3072,2.30725,2.30715,2.30725,119000000.0
2007-12-10 20:46:00,2.30725,2.30725,2.30705,2.30705,71300000.0
2007-12-10 20:47:00,2.30695,2.3071,2.30695,2.30705,28600000.0
2007-12-10 20:48:00,2.30705,2.3071,2.30695,2.3071,122800000.0
2007-12-10 20:49:00,2.3071,2.30715,2.30695,2.30705,289500000.0
2007-12-10 20:50:00,2.30705,2.30705,2.30705,2.30705,147400000.0
2007-12-10 20:51:00,2.30705,2.30705,2.30665,2.30695,239600000.0
2007-12-10 20:52:00,2.30695,2.30695,2.3067,2.3067,105700000.0
2007-12-10 20:53:00,2.30665,2.30695,2.30665,2.30695,55000000.0
2007-12-10 20:54:00,2.30695,2.30705,2.30685,2.3069,94800000.0
2007-12-10 20:55:00,2.30695,2.30695,2.30675,2.30695,157600000.0
2007-12-10 20:56:00,2.30695,2.30705,2.3067,2.30685,162300000.0
2007-12-10 20:57:00,2.30685,2.30695,2.30685,2.30695,66300000.0
2007-12-10 20:58:00,2.30695,2.30695,2.3068,2.3069,115000000.0
2007-12-10 20:59:00,2.3069,2.30705,2.30685,2.30695,152900000.0
2007-12-10 21:00:00,2.30695,2.3071,2.30685,2.3071,89300000.0
2007-12-10 21:01:00,2.3071,2.3072,2.30675,2.30705,164900000.0
2007-12-10 21:02:00,2.30705,2.30705,2.30685,2.3069,76100000.0
2007-12-10 21:03:00,2.3069,2.3069,2.30675,2.30685,274800000.0
2007-12-10 21:04:00,2.30685,2.30685,2.30665,2.30675,182000000.0
2007-12-10 21:05:00,2.30675,2.3068,2.30665,2.30675,99000000.0
2007-12-10 21:06:00,2.30665,2.3068,2.30665,2.3068,58800000.0
2007-12-10 21:07:00,2.30675,2.30695,2.30675,2.30685,87300000.0
2007-12-10 21:08:00,2.3069,2.3073,2.30685,2.3071,209400000.0
2007-12-10 21:09:00,2.30705,2.3072,2.30705,2.3071,60700000.0
2007-12-10 21:10:00,2.3072,2.3072,2.30715,2.30715,66400000.0
2007-12-10 21:11:00,2.30725,2.30725,2.30695,2.30705,189000000.0
2007-12-10 21:12:00,2.30705,2.30705,2.30675,2.3068,120700000.0
2007-12-10 21:13:00,2.3068,2.3068,2.3065,2.30665,163200000.0
2007-12-10 21:14:00,2.30665,2.30665,2.30625,2.30625,153375000.0
2007-12-10 21:15:00,2.30625,2.3063,2.30615,2.30625,44775000.0
2007-12-10 21:16:00,2.30625,2.30625,2.30615,2.30625,32137500.0
2007-12-10 21:17:00,2.3062,2.30635,2.30615,2.30635,34762500.0
2007-12-10 21:18:00,2.30635,2.30635,2.3061,2.30635,68950000.0
2007-12-10 21:19:00,2.30635,2.30635,2.30585,2.30635,15125000.0
2007-12-10 21:20:00,2.30635,2.30635,2.30635,2.30635,3437500.0
2007-12-10 21:21:00,2.30625,2.30635,2.30625,2.30635,6162500.0
2007-12-10 21:22:00,2.30635,2.30635,2.30635,2.30635,1250000.0
2007-12-10 21:23:00,2.30635,2.30635,2.30635,2.30635,3625000.0
2007-12-10 21:24:00,2.30635,2.30645,2.30625,2.30645,42462500.0
2007-12-10 21:25:00,2.30645,2.30665,2.30645,2.30665,49787500.0
2007-12-10 21:26:00,2.30665,2.30675,2.30655,2.30675,24712500.0
2007-12-10 21:27:00,2.30675,2.3068,2.30665,2.30665,45200000.0
2007-12-10 21:28:00,2.30665,2.30665,2.30665,2.30665,4050000.0
2007-12-10 21:29:00,2.30665,2.30665,2.3061,2.30615,28125000.0
2007-12-10 21:30:00,2.30615,2.30615,2.30585,2.30595,189000000.0
2007-12-10 21:31:00,2.30595,2.306,2.30575,2.30585,325800000.0
2007-12-10 21:32:00,2.30585,2.30615,2.30585,2.30595,103700000.0
2007-12-10 21:33:00,2.30595,2.30635,2.3059,2.30635,127000000.0
2007-12-10 21:34:00,2.30625,2.30635,2.30615,2.30625,117600000.0
2007-12-10 21:35:00,2.3062,2.30645,2.30615,2.30625,195900000.0
2007-12-10 21:36:00,2.30615,2.3063,2.306,2.30605,231700000.0
2007-12-10 21:37:00,2.30605,2.30605,2.30565,2.30575,258200000.0
2007-12-10 21:38:00,2.30575,2.30595,2.30575,2.3059,89600000.0
2007-12-10 21:39:00,2.3059,2.30635,2.3059,2.30625,94500000.0
2007-12-10 21:40:00,2.30625,2.3063,2.3062,2.30625,112400000.0
2007-12-10 21:41:00,2.30625,2.30655,2.3062,2.30655,135100000.0
2007-12-10 21:42:00,2.30655,2.30675,2.30655,2.30665,137900000.0
2007-12-10 21:43:00,2.30665,2.30665,2.30635,2.30655,194900000.0
2007-12-10 21:44:00,2.30655,2.3066,2.30655,2.3066,166400000.0
2007-12-10 21:45:00,2.3065,2.30675,2.30645,2.30675,161600000.0
2007-12-10 21:46:00,2.30675,2.30705,2.30675,2.3069,628400000.0
2007-12-10 21:47:00,2.3069,2.3069,2.30665,2.30665,152000000.0
2007-12-10 21:48:00,2.30675,2.307,2.30675,2.3069,343900000.0
2007-12-10 21:49:00,2.30695,2.30705,2.3068,2.30695,290600000.0
2007-12-10 21:50:00,2.30695,2.30695,2.30645,2.30645,149800000.0
2007-12-10 21:51:00,2.30645,2.3066,2.30645,2.3065,99700000.0
2007-12-10 21:52:00,2.3065,2.3067,2.3065,2.30665,69700000.0
2007-12-10 21:53:00,2.30665,2.30675,2.30665,2.3067,91200000.0
2007-12-10 21:54:00,2.3067,2.30755,2.3067,2.30755,247400000.0
2007-12-10 21:55:00,2.30745,2.30765,2.30715,2.30735,339300000.0
2007-12-10 21:56:00,2.30735,2.30785,2.30725,2.3074,406600000.0
2007-12-10 21:57:00,2.3074,2.3075,2.3074,2.30745,74500000.0
2007-12-10 21:58:00,2.30745,2.30795,2.30745,2.3077,207400000.0
2007-12-10 21:59:00,2.3077,2.30795,2.3076,2.3079,344700000.0
2007-12-10 22:00:00,2.3079,2.30845,2.3079,2.30825,326500000.0
2007-12-10 22:01:00,2.30825,2.3084,2.3082,2.3084,101200000.0
2007-12-10 22:02:00,2.3084,2.30845,2.3082,2.30845,105700000.0
2007-12-10 22:03:00,2.30845,2.30855,2.30845,2.3085,154000000.0
2007-12-10 22:04:00,2.3085,2.3085,2.3084,2.30845,98200000.0
2007-12-10 22:05:00,2.30845,2.3087,2.30845,2.30865,95300000.0
2007-12-10 22:06:00,2.30865,2.30865,2.30835,2.30835,188100000.0
2007-12-10 22:07:00,2.30835,2.30845,2.3083,2.3083,145600000.0
2007-12-10 22:08:00,2.3083,2.30895,2.3083,2.3089,115800000.0
2007-12-10 22:09:00,2.30895,2.30905,2.3089,2.3089,114000000.0
2007-12-10 22:10:00,2.3089,2.3089,2.30835,2.3085,244800000.0
2007-12-10 22:11:00,2.3085,2.3085,2.30825,2.30835,166100000.0
2007-12-10 22:12:00,2.30835,2.30855,2.30835,2.3085,40200000.0
2007-12-10 22:13:00,2.3085,2.3085,2.3084,2.3084,45600000.0
2007-12-10 22:14:00,2.3084,2.30865,2.3084,2.30865,163800000.0
2007-12-10 22:15:00,2.30865,2.3091,2.3085,2.3087,200400000.0
2007-12-10 22:16:00,2.3087,2.3087,2.3086,2.3087,15400000.0
2007-12-10 22:17:00,2.3087,2.3087,2.3083,2.30835,78600000.0
2007-12-10 22:18:00,2.30835,2.3084,2.30835,2.3084,18100000.0
2007-12-10 22:19:00,2.3084,2.3084,2.3082,2.30835,48600000.0
2007-12-10 22:20:00,2.30835,2.30835,2.30815,2.30815,74500000.0
2007-12-10 22:21:00,2.30815,2.30825,2.30805,2.30805,130400000.0
2007-12-10 22:22:00,2.30805,2.30855,2.308,2.30845,136000000.0
2007-12-10 22:23:00,2.30845,2.309,2.30835,2.3085,356300000.0
2007-12-10 22:24:00,2.3085,2.3086,2.30845,2.3086,132000000.0
2007-12-10 22:25:00,2.3085,2.3086,2.3084,2.30845,86100000.0
2007-12-10 22:26:00,2.3085,2.3087,2.3085,2.3087,156400000.0
2007-12-10 22:27:00,2.3087,2.30905,2.30865,2.30905,78200000.0
2007-12-10 22:28:00,2.30905,2.30945,2.3088,2.3093,176200000.0
2007-12-10 22:29:00,2.3093,2.3093,2.30915,2.30925,139500000.0
2007-12-10 22:30:00,2.30925,2.3093,2.30845,2.30855,194500000.0
2007-12-10 22:31:00,2.3085,2.30875,2.3084,2.30865,116000000.0
2007-12-10 22:32:00,2.30865,2.3089,2.3086,2.30875,104000000.0
2007-12-10 22:33:00,2.30875,2.3088,2.3087,2.3088,34800000.0
2007-12-10 22:34:00,2.3088,2.3092,2.3088,2.3091,48700000.0
2007-12-10 22:35:00,2.3091,2.3092,2.309,2.3092,73900000.0
2007-12-10 22:36:00,2.3092,2.30925,2.30905,2.30915,290600000.0
2007-12-10 22:37:00,2.3092,2.3093,2.30905,2.3093,153300000.0
2007-12-10 22:38:00,2.3093,2.3093,2.30915,2.3092,65800000.0
2007-12-10 22:39:00,2.3092,2.3093,2.30915,2.30925,86700000.0
2007-12-10 22:40:00,2.30925,2.3095,2.30905,2.30935,232400000.0
2007-12-10 22:41:00,2.3094,2.3094,2.3093,2.3094,100200000.0
2007-12-10 22:42:00,2.3095,2.3095,2.30935,2.30945,45100000.0
2007-12-10 22:43:00,2.30935,2.3095,2.30905,2.30925,320600000.0
2007-12-10 22:44:00,2.30925,2.3093,2.30875,2.30885,212600000.0
2007-12-10 22:45:00,2.3089,2.30915,2.3088,2.309,83100000.0
2007-12-10 22:46:00,2.309,2.3092,2.30895,2.30905,77700000.0
2007-12-10 22:47:00,2.30905,2.3092,2.30895,2.3092,51300000.0
2007-12-10 22:48:00,2.30925,2.30925,2.309,2.3092,80500000.0
2007-12-10 22:49:00,2.30925,2.30925,2.3091,2.3091,95700000.0
2007-12-10 22:50:00,2.3091,2.30945,2.3091,2.30945,27200000.0
2007-12-10 22:51:00,2.30935,2.30935,2.3092,2.30935,22400000.0
2007-12-10 22:52:00,2.30925,2.30925,2.30895,2.30895,69800000.0
2007-12-10 22:53:00,2.30895,2.30905,2.30865,2.30895,26500000.0
2007-12-10 22:54:00,2.3089,2.30905,2.3089,2.30895,25100000.0
2007-12-10 22:55:00,2.30895,2.3091,2.3089,2.3091,34500000.0
2007-12-10 22:56:00,2.309,2.309,2.30845,2.3086,86300000.0
2007-12-10 22:57:00,2.3086,2.30865,2.3085,2.30855,36600000.0
2007-12-10 22:58:00,2.30855,2.3091,2.30825,2.30835,97000000.0
2007-12-10 22:59:00,2.30835,2.3086,2.30815,2.30855,180400000.0
2007-12-10 23:00:00,2.30855,2.30885,2.30835,2.30875,121500000.0
2007-12-10 23:01:00,2.30885,2.309,2.3087,2.3089,22000000.0
2007-12-10 23:02:00,2.3089,2.3089,2.30875,2.30885,36300000.0
2007-12-10 23:03:00,2.3088,2.30895,2.3088,2.30895,32300000.0
2007-12-10 23:04:00,2.30895,2.30895,2.30875,2.30885,101600000.0
2007-12-10 23:05:00,2.30885,2.30885,2.30835,2.30845,92000000.0
2007-12-10 23:06:00,2.30845,2.3088,2.30845,2.30875,66400000.0
2007-12-10 23:07:00,2.30855,2.3089,2.30855,2.30885,94500000.0
2007-12-10 23:08:00,2.30885,2.30935,2.3088,2.30925,18800000.0
2007-12-10 23:09:00,2.3093,2.3096,2.30915,2.3093,15600000.0
2007-12-10 23:10:00,2.3093,2.3096,2.3091,2.30935,54700000.0
2007-12-10 23:11:00,2.30935,2.30985,2.3091,2.30975,65000000.0
2007-12-10 23:12:00,2.30975,2.3099,2.30955,2.30975,23000000.0
2007-12-10 23:13:00,2.30975,2.30975,2.30875,2.30875,164200000.0
2007-12-10 23:14:00,2.30875,2.30915,2.30835,2.3085,223700000.0
2007-12-10 23:15:00,2.3085,2.30875,2.30835,2.30835,231400000.0
2007-12-10 23:16:00,2.30835,2.30835,2.30805,2.3083,219700000.0
2007-12-10 23:17:00,2.3083,2.3084,2.308,2.308,160400000.0
2007-12-10 23:18:00,2.30805,2.30825,2.30765,2.30775,123300000.0
2007-12-10 23:19:00,2.3076,2.30805,2.3076,2.30785,76000000.0
2007-12-10 23:20:00,2.30785,2.3079,2.30755,2.30755,15200000.0
2007-12-10 23:21:00,2.3076,2.308,2.30735,2.30775,138500000.0
2007-12-10 23:22:00,2.30775,2.30775,2.30745,2.3075,141000000.0
2007-12-10 23:23:00,2.3075,2.3075,2.30735,2.30745,64100000.0
2007-12-10 23:24:00,2.3075,2.3076,2.30735,2.30735,124300000.0
2007-12-10 23:25:00,2.30735,2.30775,2.30725,2.30755,85600000.0
2007-12-10 23:26:00,2.30755,2.30755,2.30715,2.30715,90200000.0
2007-12-10 23:27:00,2.30715,2.30725,2.30705,2.30715,89600000.0
2007-12-10 23:28:00,2.30715,2.3072,2.30715,2.30715,32800000.0
2007-12-10 23:29:00,2.30715,2.3072,2.307,2.307,193300000.0
2007-12-10 23:30:00,2.307,2.30735,2.3068,2.3072,209300000.0
2007-12-10 23:31:00,2.3072,2.3072,2.30685,2.30695,60200000.0
2007-12-10 23:32:00,2.30695,2.30695,2.3068,2.30685,19619978.0
2007-12-10 23:33:00,2.30695,2.30715,2.3069,2.307,158000000.0
2007-12-10 23:34:00,2.307,2.30715,2.3069,2.30715,158400000.0
2007-12-10 23:35:00,2.30715,2.3073,2.307,2.3073,104000000.0
2007-12-10 23:36:00,2.3073,2.3073,2.3072,2.3073,167500000.0
2007-12-10 23:37:00,2.30725,2.3073,2.30725,2.3073,82400000.0
2007-12-10 23:38:00,2.3073,2.30735,2.30725,2.30735,59300000.0
2007-12-10 23:39:00,2.30725,2.30765,2.3072,2.3076,109200000.0
2007-12-10 23:40:00,2.3076,2.3078,2.30735,2.3077,129600000.0
2007-12-10 23:41:00,2.3075,2.30795,2.30745,2.3079,135200000.0
2007-12-10 23:42:00,2.3079,2.30795,2.3078,2.3078,8900000.0
2007-12-10 23:43:00,2.3078,2.30835,2.3077,2.30795,95200000.0
2007-12-10 23:44:00,2.30795,2.30835,2.3078,2.3078,58600000.0
2007-12-10 23:45:00,2.30785,2.30785,2.3074,2.3076,32900000.0
2007-12-10 23:46:00,2.3076,2.3077,2.3076,2.3076,78300000.0
2007-12-10 23:47:00,2.3076,2.3079,2.3075,2.3076,155300000.0
2007-12-10 23:48:00,2.3076,2.3082,2.3074,2.308,290500000.0
2007-12-10 23:49:00,2.3078,2.3079,2.3076,2.3079,43600000.0
2007-12-10 23:50:00,2.30795,2.3083,2.3077,2.3077,146300000.0
2007-12-10 23:51:00,2.30795,2.3084,2.3079,2.30825,26600000.0
2007-12-10 23:52:00,2.3082,2.3083,2.308,2.3083,17000000.0
2007-12-10 23:53:00,2.308,2.30825,2.308,2.30825,23400000.0
2007-12-10 23:54:00,2.3081,2.3083,2.308,2.3082,80500000.0
2007-12-10 23:55:00,2.3082,2.3084,2.3081,2.3081,71000000.0
2007-12-10 23:56:00,2.308,2.3081,2.308,2.3081,72400000.0
2007-12-10 23:57:00,2.3081,2.3082,2.3079,2.3079,95000000.0
2007-12-10 23:58:00,2.3079,2.3084,2.3078,2.3084,154800000.0
2007-12-10 23:59:00,2.3084,2.3087,2.3078,2.3078,59200000.0
2007-12-11 00:00:00,2.3077,2.3082,2.3077,2.3082,85200000.0
2007-12-11 00:01:00,2.3082,2.3085,2.308,2.3083,157700000.0
2007-12-11 00:02:00,2.3083,2.3083,2.3079,2.3079,85800000.0
2007-12-11 00:03:00,2.3079,2.3081,2.3079,2.3079,38400000.0
2007-12-11 00:04:00,2.3079,2.3083,2.3072,2.3077,182600000.0
2007-12-11 00:05:00,2.307,2.3079,2.307,2.3079,210400000.0
2007-12-11 00:06:00,2.3079,2.3081,2.3079,2.308,38400000.0
2007-12-11 00:07:00,2.308,2.3081,2.3079,2.308,23200000.0
2007-12-11 00:08:00,2.308,2.308,2.3078,2.308,48200000.0
2007-12-11 00:09:00,2.308,2.3081,2.3078,2.3078,117600000.0
2007-12-11 00:10:00,2.3078,2.3082,2.3073,2.3078,102800000.0
2007-12-11 00:11:00,2.3078,2.3078,2.3077,2.3077,17400000.0
2007-12-11 00:12:00,2.3076,2.308,2.3076,2.3077,48800000.0
2007-12-11 00:13:00,2.3074,2.3075,2.30735,2.3075,27000000.0
2007-12-11 00:14:00,2.30745,2.3075,2.30745,2.3075,3200000.0
2007-12-11 00:15:00,2.3078,2.3078,2.3078,2.3078,8000000.0
2007-12-11 00:16:00,2.3078,2.30805,2.3078,2.30805,32800000.0
2007-12-11 00:17:00,2.3081,2.3081,2.3078,2.30805,32800000.0
2007-12-11 00:18:00,2.308,2.30815,2.308,2.30815,12800000.0
2007-12-11 00:19:00,2.3081,2.3081,2.308,2.30805,8800000.0
2007-12-11 00:20:00,2.3081,2.3081,2.3081,2.3081,3200000.0
2007-12-11 00:21:00,2.308,2.3083,2.308,2.3082,59500000.0
2007-12-11 00:22:00,2.3082,2.3082,2.3082,2.3082,4000000.0
2007-12-11 00:23:00,2.3084,2.3087,2.3083,2.3087,52800000.0
2007-12-11 00:24:00,2.3084,2.30875,2.3084,2.30875,9000000.0
2007-12-11 00:25:00,2.30875,2.30875,2.3084,2.30855,84700000.0
2007-12-11 00:26:00,2.30845,2.3089,2.30845,2.30885,106600000.0
2007-12-11 00:27:00,2.30885,2.3089,2.3083,2.3083,71600000.0
2007-12-11 00:28:00,2.3083,2.3085,2.308,2.308,76600000.0
2007-12-11 00:29:00,2.308,2.3081,2.3077,2.30795,113900000.0
2007-12-11 00:30:00,2.3079,2.3081,2.30745,2.30745,189800000.0
2007-12-11 00:31:00,2.30745,2.3079,2.30745,2.30755,77600000.0
2007-12-11 00:32:00,2.30755,2.30755,2.3074,2.3074,67200000.0
2007-12-11 00:33:00,2.30745,2.3075,2.3072,2.30735,78200000.0
2007-12-11 00:34:00,2.30735,2.30735,2.30675,2.3069,155300000.0
2007-12-11 00:35:00,2.3069,2.307,2.3066,2.30665,80200000.0
2007-12-11 00:36:00,2.30665,2.307,2.30665,2.3068,56000000.0
2007-12-11 00:37:00,2.3066,2.3068,2.3066,2.3068,20000000.0
2007-12-11 00:38:00,2.3066,2.3068,2.3066,2.3068,47200000.0
2007-12-11 00:39:00,2.3067,2.307,2.3067,2.307,17600000.0
2007-12-11 00:40:00,2.307,2.307,2.30665,2.3068,83600000.0
2007-12-11 00:41:00,2.3067,2.3068,2.3066,2.3066,89200000.0
2007-12-11 00:42:00,2.3066,2.3069,2.3066,2.3068,107200000.0
2007-12-11 00:43:00,2.3068,2.3068,2.30675,2.3068,32800000.0
2007-12-11 00:44:00,2.30685,2.307,2.30655,2.30655,91800000.0
2007-12-11 00:45:00,2.30655,2.3067,2.30655,2.30655,74900000.0
2007-12-11 00:46:00,2.30645,2.3068,2.3061,2.3068,301600000.0
2007-12-11 00:47:00,2.3068,2.3068,2.3067,2.3068,114400000.0
2007-12-11 00:48:00,2.3068,2.30725,2.3068,2.30695,155200000.0
2007-12-11 00:49:00,2.30695,2.307,2.3067,2.3068,184700000.0
2007-12-11 00:50:00,2.3067,2.3072,2.30665,2.307,89900000.0
2007-12-11 00:51:00,2.307,2.307,2.3067,2.3067,80200000.0
2007-12-11 00:52:00,2.3067,2.3067,2.3065,2.3065,67600000.0
2007-12-11 00:53:00,2.3065,2.3065,2.3064,2.3065,52800000.0
2007-12-11 00:54:00,2.30635,2.30675,2.3063,2.30675,261000000.0
2007-12-11 00:55:00,2.30675,2.3072,2.3064,2.3067,132200000.0
2007-12-11 00:56:00,2.3067,2.3068,2.3064,2.3066,206800000.0
2007-12-11 00:57:00,2.3066,2.3067,2.30635,2.3065,226800000.0
2007-12-11 00:58:00,2.3065,2.3065,2.3063,2.3064,80400000.0
2007-12-11 00:59:00,2.3064,2.3064,2.3062,2.3062,97200000.0
2007-12-11 01:00:00,2.3062,2.3068,2.3062,2.3068,108425000.0
2007-12-11 01:01:00,2.3068,2.3068,2.30645,2.30675,85650000.0
2007-12-11 01:02:00,2.3068,2.30695,2.3067,2.30695,101625000.0
2007-12-11 01:03:00,2.30695,2.30695,2.3069,2.30695,2600000.0
2007-12-11 01:04:00,2.30695,2.307,2.30695,2.307,10750000.0
2007-12-11 01:05:00,2.307,2.30715,2.30695,2.307,47537500.0
2007-12-11 01:06:00,2.30695,2.3071,2.30695,2.307,60425000.0
2007-12-11 01:07:00,2.307,2.307,2.30695,2.30695,11275000.0
2007-12-11 01:08:00,2.30695,2.30705,2.30695,2.30695,19662500.0
2007-12-11 01:09:00,2.30695,2.30695,2.30695,2.30695,687500.0
2007-12-11 01:10:00,2.30695,2.30695,2.30695,2.30695,187500.0
2007-12-11 01:11:00,2.30695,2.30695,2.30655,2.30655,4225000.0
2007-12-11 01:12:00,2.30695,2.3074,2.30695,2.30735,39612500.0
2007-12-11 01:13:00,2.30735,2.30735,2.30735,2.30735,687500.0
2007-12-11 01:14:00,2.3068,2.30735,2.3068,2.30735,7312500.0
2007-12-11 01:15:00,2.30735,2.30735,2.30645,2.3068,185400000.0
2007-12-11 01:16:00,2.3068,2.3071,2.3065,2.3065,143200000.0
2007-12-11 01:17:00,2.30655,2.30655,2.3065,2.3065,13600000.0
2007-12-11 01:18:00,2.3065,2.30655,2.3064,2.3065,163500000.0
2007-12-11 01:19:00,2.3065,2.3065,2.30635,2.3065,39700000.0
2007-12-11 01:20:00,2.3065,2.3066,2.3065,2.3066,9600000.0
2007-12-11 01:21:00,2.3065,2.3067,2.3063,2.3063,45300000.0
2007-12-11 01:22:00,2.3063,2.30645,2.3062,2.3062,95500000.0
2007-12-11 01:23:00,2.3064,2.3068,2.3063,2.3067,67200000.0
2007-12-11 01:24:00,2.3067,2.3068,2.3064,2.30655,64000000.0
2007-12-11 01:25:00,2.30675,2.3068,2.30635,2.30635,65000000.0
2007-12-11 01:26:00,2.30635,2.3064,2.30635,2.3064,24000000.0
2007-12-11 01:27:00,2.3064,2.307,2.3063,2.30675,143700000.0
2007-12-11 01:28:00,2.30675,2.3068,2.3064,2.3064,64600000.0
2007-12-11 01:29:00,2.3064,2.3066,2.3063,2.3066,210200000.0
2007-12-11 01:30:00,2.3066,2.3066,2.30625,2.3064,120000000.0
2007-12-11 01:31:00,2.3064,2.30685,2.3063,2.3065,186800000.0
2007-12-11 01:32:00,2.30655,2.30655,2.3063,2.3064,180500000.0
2007-12-11 01:33:00,2.3064,2.3066,2.3064,2.3066,137600000.0
2007-12-11 01:34:00,2.3066,2.30685,2.3063,2.3063,111400000.0
2007-12-11 01:35:00,2.3063,2.30635,2.3059,2.306,137000000.0
2007-12-11 01:36:00,2.306,2.3062,2.3059,2.3061,103200000.0
2007-12-11 01:37:00,2.3061,2.3061,2.3059,2.306,97600000.0
2007-12-11 01:38:00,2.30595,2.30595,2.30535,2.3059,36600000.0
2007-12-11 01:39:00,2.3059,2.3059,2.30545,2.3057,198800000.0
2007-12-11 01:40:00,2.3057,2.306,2.3057,2.306,121000000.0
2007-12-11 01:41:00,2.306,2.3061,2.3059,2.30605,114100000.0
2007-12-11 01:42:00,2.30605,2.30615,2.30605,2.3061,76800000.0
2007-12-11 01:43:00,2.3061,2.30615,2.30605,2.3061,116300000.0
2007-12-11 01:44:00,2.30615,2.30625,2.3061,2.30625,46400000.0
2007-12-11 01:45:00,2.30625,2.3065,2.3061,2.3065,175000000.0
2007-12-11 01:46:00,2.3065,2.3065,2.3063,2.3064,72200000.0
2007-12-11 01:47:00,2.3064,2.3064,2.30635,2.3064,20800000.0
2007-12-11 01:48:00,2.3062,2.30635,2.3062,2.3063,31600000.0
2007-12-11 01:49:00,2.30635,2.3064,2.30625,2.30625,114400000.0
2007-12-11 01:50:00,2.3062,2.3066,2.3062,2.30655,170800000.0
2007-12-11 01:51:00,2.30655,2.3066,2.30655,2.3066,27200000.0
2007-12-11 01:52:00,2.3066,2.30675,2.3066,2.30675,67200000.0
2007-12-11 01:53:00,2.30675,2.3073,2.30675,2.3071,198800000.0
2007-12-11 01:54:00,2.3071,2.3073,2.30695,2.3073,184100000.0
2007-12-11 01:55:00,2.3073,2.3075,2.30705,2.3074,249400000.0
2007-12-11 01:56:00,2.3075,2.308,2.3069,2.3069,262000000.0
2007-12-11 01:57:00,2.3069,2.307,2.3067,2.3069,169600000.0
2007-12-11 01:58:00,2.3069,2.3069,2.3063,2.30645,234000000.0
2007-12-11 01:59:00,2.30645,2.3067,2.3062,2.3063,654100000.0
2007-12-11 02:00:00,2.3063,2.30675,2.3062,2.3063,250200000.0
2007-12-11 02:01:00,2.3063,2.3066,2.30625,2.3065,205100000.0
2007-12-11 02:02:00,2.3065,2.3065,2.3062,2.30635,110000000.0
2007-12-11 02:03:00,2.30635,2.30665,2.3063,2.30645,189700000.0
2007-12-11 02:04:00,2.3062,2.30675,2.30615,2.30675,74500000.0
2007-12-11 02:05:00,2.30675,2.30675,2.3063,2.30645,139300000.0
2007-12-11 02:06:00,2.30645,2.30665,2.30645,2.30645,56900000.0
2007-12-11 02:07:00,2.3061,2.3065,2.3061,2.30635,141600000.0
2007-12-11 02:08:00,2.30635,2.30635,2.3063,2.3063,47200000.0
2007-12-11 02:09:00,2.3061,2.3062,2.3061,2.30615,21100000.0
2007-12-11 02:10:00,2.3062,2.3063,2.3061,2.3063,84100000.0
2007-12-11 02:11:00,2.3063,2.30655,2.3062,2.3065,148800000.0
2007-12-11 02:12:00,2.3065,2.30675,2.3065,2.3065,101700000.0
2007-12-11 02:13:00,2.3065,2.3066,2.3065,2.3066,238400000.0
2007-12-11 02:14:00,2.3066,2.30675,2.3065,2.3065,101500000.0
2007-12-11 02:15:00,2.3065,2.3065,2.3064,2.3065,96200000.0
2007-12-11 02:16:00,2.3065,2.30695,2.3065,2.30695,179000000.0
2007-12-11 02:17:00,2.30695,2.30695,2.3063,2.3066,286500000.0
2007-12-11 02:18:00,2.3066,2.30695,2.30655,2.30675,198300000.0
2007-12-11 02:19:00,2.30675,2.30675,2.3067,2.3067,55000000.0
2007-12-11 02:20:00,2.3067,2.30695,2.3067,2.3068,60800000.0
2007-12-11 02:21:00,2.3068,2.3071,2.3068,2.3068,249700000.0
2007-12-11 02:22:00,2.3068,2.3069,2.3066,2.3067,182900000.0
2007-12-11 02:23:00,2.3067,2.3068,2.30655,2.3067,107500000.0
2007-12-11 02:24:00,2.3068,2.3068,2.30665,2.3067,59200000.0
2007-12-11 02:25:00,2.3067,2.3069,2.3067,2.3069,60000000.0
2007-12-11 02:26:00,2.3069,2.3069,2.3067,2.3068,60700000.0
2007-12-11 02:27:00,2.3068,2.3068,2.3067,2.3067,4200000.0
2007-12-11 02:28:00,2.3067,2.3067,2.3067,2.3067,200000.0
2007-12-11 02:29:00,2.3067,2.307,2.3067,2.30695,165300000.0
2007-12-11 02:30:00,2.30695,2.30735,2.30675,2.30715,362700000.0
2007-12-11 02:31:00,2.30715,2.30715,2.30675,2.3068,217100000.0
2007-12-11 02:32:00,2.3069,2.3069,2.3067,2.30685,54400000.0
2007-12-11 02:33:00,2.3067,2.30685,2.3067,2.30685,18100000.0
2007-12-11 02:34:00,2.3066,2.30725,2.3066,2.30725,180000000.0
2007-12-11 02:35:00,2.30725,2.3082,2.30715,2.3081,162800000.0
2007-12-11 02:36:00,2.3081,2.3081,2.30755,2.3076,262300000.0
2007-12-11 02:37:00,2.30755,2.30795,2.30755,2.30795,297600000.0
2007-12-11 02:38:00,2.30795,2.3084,2.3078,2.3082,183200000.0
2007-12-11 02:39:00,2.3082,2.30855,2.3079,2.30815,383300000.0
2007-12-11 02:40:00,2.30815,2.30845,2.30795,2.30815,301600000.0
2007-12-11 02:41:00,2.30825,2.30835,2.308,2.30805,187600000.0
2007-12-11 02:42:00,2.30805,2.30845,2.308,2.30825,417200000.0
2007-12-11 02:43:00,2.30825,2.30835,2.308,2.30825,183900000.0
2007-12-11 02:44:00,2.30825,2.30825,2.3076,2.3077,334700000.0
2007-12-11 02:45:00,2.3077,2.3082,2.3076,2.3076,269500000.0
2007-12-11 02:46:00,2.3076,2.3079,2.3076,2.3078,389000000.0
2007-12-11 02:47:00,2.3078,2.3083,2.3078,2.308,333800000.0
2007-12-11 02:48:00,2.308,2.308,2.30795,2.308,79900000.0
2007-12-11 02:49:00,2.30795,2.30865,2.30795,2.3085,316000000.0
2007-12-11 02:50:00,2.3085,2.30885,2.3081,2.30885,544300000.0
2007-12-11 02:51:00,2.30885,2.3089,2.30855,2.30875,262500000.0
2007-12-11 02:52:00,2.30885,2.30895,2.30845,2.3086,362500000.0
2007-12-11 02:53:00,2.3086,2.30915,2.30825,2.30865,412800000.0
2007-12-11 02:54:00,2.3087,2.30875,2.30835,2.30835,289300000.0
2007-12-11 02:55:00,2.30835,2.30845,2.30825,2.3084,144200000.0
2007-12-11 02:56:00,2.3084,2.30845,2.3079,2.308,256500000.0
2007-12-11 02:57:00,2.308,2.30885,2.3079,2.30865,502700000.0
2007-12-11 02:58:00,2.3086,2.30925,2.3086,2.30925,483200000.0
2007-12-11 02:59:00,2.30925,2.3099,2.309,2.3097,573800000.0
2007-12-11 03:00:00,2.30975,2.3098,2.3094,2.3094,364100000.0
2007-12-11 03:01:00,2.3094,2.30975,2.3094,2.3097,239800000.0
2007-12-11 03:02:00,2.3097,2.3099,2.30965,2.30985,170800000.0
2007-12-11 03:03:00,2.30985,2.30995,2.3095,2.30985,121700000.0
2007-12-11 03:04:00,2.30995,2.31025,2.30975,2.3099,355800000.0
2007-12-11 03:05:00,2.30985,2.30985,2.30905,2.30915,385500000.0
2007-12-11 03:06:00,2.30915,2.30935,2.30905,2.30925,407700000.0
2007-12-11 03:07:00,2.30925,2.30945,2.309,2.30945,233900000.0
2007-12-11 03:08:00,2.30945,2.30945,2.30905,2.30925,298500000.0
2007-12-11 03:09:00,2.30925,2.30925,2.30895,2.30905,212100000.0
2007-12-11 03:10:00,2.30895,2.30905,2.3087,2.30875,213400000.0
2007-12-11 03:11:00,2.30875,2.30895,2.30865,2.30875,335800000.0
2007-12-11 03:12:00,2.30875,2.3091,2.30875,2.309,178200000.0
2007-12-11 03:13:00,2.309,2.30905,2.3089,2.30905,62100000.0
2007-12-11 03:14:00,2.309,2.309,2.3085,2.309,124700000.0
2007-12-11 03:15:00,2.309,2.30915,2.309,2.309,99300000.0
2007-12-11 03:16:00,2.3087,2.309,2.3087,2.30895,31800000.0
2007-12-11 03:17:00,2.30895,2.30915,2.30875,2.30875,124400000.0
2007-12-11 03:18:00,2.3088,2.30915,2.30865,2.3091,127800000.0
2007-12-11 03:19:00,2.30915,2.30915,2.3089,2.30895,123800000.0
2007-12-11 03:20:00,2.30895,2.309,2.3089,2.30895,80300000.0
2007-12-11 03:21:00,2.30895,2.30895,2.30875,2.30875,38500000.0
2007-12-11 03:22:00,2.30875,2.30915,2.3085,2.30915,57100000.0
2007-12-11 03:23:00,2.30915,2.3092,2.3091,2.30915,136000000.0
2007-12-11 03:24:00,2.30915,2.30915,2.30855,2.30855,130600000.0
2007-12-11 03:25:00,2.30855,2.3087,2.3085,2.3085,93200000.0
2007-12-11 03:26:00,2.3085,2.3086,2.3085,2.3086,25700000.0
2007-12-11 03:27:00,2.30835,2.30885,2.30835,2.30845,116100000.0
2007-12-11 03:28:00,2.30845,2.30875,2.3081,2.30855,634800000.0
2007-12-11 03:29:00,2.30855,2.30855,2.3083,2.30845,224600000.0
2007-12-11 03:30:00,2.30845,2.30905,2.30825,2.3083,385300000.0
2007-12-11 03:31:00,2.3083,2.3085,2.3082,2.3083,373500000.0
2007-12-11 03:32:00,2.3083,2.3084,2.3082,2.30835,313600000.0
2007-12-11 03:33:00,2.30835,2.30835,2.3083,2.30835,64200000.0
2007-12-11 03:34:00,2.30835,2.30855,2.30815,2.3082,74100000.0
2007-12-11 03:35:00,2.30815,2.30835,2.30795,2.3081,449600000.0
2007-12-11 03:36:00,2.30815,2.30835,2.3073,2.30735,459900000.0
2007-12-11 03:37:00,2.3074,2.3076,2.30635,2.3068,717900000.0
2007-12-11 03:38:00,2.3068,2.30715,2.30675,2.30685,350300000.0
2007-12-11 03:39:00,2.30685,2.3073,2.30685,2.30715,395500000.0
2007-12-11 03:40:00,2.30715,2.3074,2.3069,2.3073,226500000.0
2007-12-11 03:41:00,2.30715,2.3074,2.30715,2.3073,112600000.0
2007-12-11 03:42:00,2.3074,2.3075,2.3073,2.3073,124100000.0
2007-12-11 03:43:00,2.3073,2.3073,2.3073,2.3073,49800000.0
2007-12-11 03:44:00,2.3073,2.3073,2.3072,2.3072,52700000.0
2007-12-11 03:45:00,2.3069,2.30735,2.3069,2.30735,14400000.0
2007-12-11 03:46:00,2.30735,2.30735,2.30715,2.3072,150100000.0
2007-12-11 03:47:00,2.3072,2.3074,2.3071,2.3074,253900000.0
2007-12-11 03:48:00,2.3074,2.3076,2.3073,2.3076,167300000.0
2007-12-11 03:49:00,2.3076,2.3076,2.3074,2.3075,60000000.0
2007-12-11 03:50:00,2.30725,2.3074,2.30725,2.3073,84000000.0
2007-12-11 03:51:00,2.3073,2.3073,2.3073,2.3073,40000000.0
2007-12-11 03:52:00,2.3071,2.3074,2.3071,2.3074,191600000.0
2007-12-11 03:53:00,2.3074,2.3074,2.3073,2.3073,52000000.0
2007-12-11 03:54:00,2.30735,2.3075,2.3072,2.3072,126600000.0
2007-12-11 03:55:00,2.3072,2.3073,2.3071,2.3072,201000000.0
2007-12-11 03:56:00,2.3072,2.3075,2.3072,2.3075,169600000.0
2007-12-11 03:57:00,2.3075,2.3075,2.3073,2.3074,161600000.0
2007-12-11 03:58:00,2.3074,2.3074,2.3072,2.3072,130400000.0
2007-12-11 03:59:00,2.3072,2.3075,2.3072,2.3074,132000000.0
2007-12-11 04:00:00,2.3074,2.3076,2.30715,2.3075,263300000.0
2007-12-11 04:01:00,2.3075,2.3075,2.3072,2.3073,232100000.0
2007-12-11 04:02:00,2.3073,2.30755,2.30705,2.3073,235200000.0
2007-12-11 04:03:00,2.3072,2.3073,2.3071,2.3071,120800000.0
2007-12-11 04:04:00,2.3071,2.3072,2.307,2.3071,142800000.0
2007-12-11 04:05:00,2.3071,2.3072,2.30655,2.3068,294600000.0
2007-12-11 04:06:00,2.30665,2.307,2.3066,2.3068,128900000.0
2007-12-11 04:07:00,2.3068,2.30695,2.3068,2.3068,102900000.0
2007-12-11 04:08:00,2.3068,2.307,2.3067,2.307,250000000.0
2007-12-11 04:09:00,2.307,2.307,2.3065,2.3066,259800000.0
2007-12-11 04:10:00,2.3066,2.3068,2.30655,2.30655,213400000.0
2007-12-11 04:11:00,2.30655,2.3069,2.30625,2.3069,291600000.0
2007-12-11 04:12:00,2.3069,2.3071,2.3067,2.30705,553200000.0
2007-12-11 04:13:00,2.30705,2.3071,2.30705,2.30705,97600000.0
2007-12-11 04:14:00,2.30705,2.3071,2.30685,2.3069,80800000.0
2007-12-11 04:15:00,2.3069,2.3071,2.3067,2.3071,295800000.0
2007-12-11 04:16:00,2.3071,2.3071,2.307,2.307,52000000.0
2007-12-11 04:17:00,2.3071,2.3071,2.307,2.307,84000000.0
2007-12-11 04:18:00,2.3071,2.3071,2.30695,2.30695,88000000.0
2007-12-11 04:19:00,2.30695,2.3071,2.30695,2.307,91800000.0
2007-12-11 04:20:00,2.307,2.3071,2.30675,2.30675,110100000.0
2007-12-11 04:21:00,2.3068,2.3069,2.3067,2.3069,34600000.0
2007-12-11 04:22:00,2.30675,2.3068,2.30675,2.3068,2000000.0
2007-12-11 04:23:00,2.30695,2.307,2.30695,2.307,10400000.0
2007-12-11 04:24:00,2.307,2.30705,2.30675,2.30695,92100000.0
2007-12-11 04:25:00,2.30695,2.30705,2.30695,2.30705,35200000.0
2007-12-11 04:26:00,2.30705,2.30735,2.30685,2.307,66800000.0
2007-12-11 04:27:00,2.307,2.3071,2.3068,2.30705,59300000.0
2007-12-11 04:28:00,2.30705,2.30725,2.30705,2.30725,47200000.0
2007-12-11 04:29:00,2.307,2.30725,2.307,2.30725,41000000.0
2007-12-11 04:30:00,2.307,2.3071,2.307,2.3071,5000000.0
2007-12-11 04:31:00,2.3071,2.30725,2.30705,2.30705,56400000.0
2007-12-11 04:32:00,2.30705,2.30705,2.3067,2.3067,148600000.0
2007-12-11 04:33:00,2.30665,2.3067,2.30665,2.3067,3600000.0
2007-12-11 04:34:00,2.3067,2.3067,2.3067,2.3067,400000.0
2007-12-11 04:35:00,2.3066,2.3069,2.3066,2.3069,175200000.0
2007-12-11 04:36:00,2.3069,2.30695,2.3067,2.3067,177400000.0
2007-12-11 04:37:00,2.3067,2.30695,2.3067,2.3067,197700000.0
2007-12-11 04:38:00,2.30675,2.30685,2.3064,2.30675,229500000.0
2007-12-11 04:39:00,2.30645,2.3067,2.30645,2.3066,21600000.0
2007-12-11 04:40:00,2.3066,2.30695,2.30655,2.30655,105000000.0
2007-12-11 04:41:00,2.30655,2.30675,2.30655,2.30655,67200000.0
2007-12-11 04:42:00,2.30655,2.30695,2.3063,2.30695,205200000.0
2007-12-11 04:43:00,2.30695,2.30695,2.30655,2.3067,160000000.0
2007-12-11 04:44:00,2.3066,2.30715,2.3065,2.30715,153200000.0
2007-12-11 04:45:00,2.30715,2.30715,2.3065,2.3068,173900000.0
2007-12-11 04:46:00,2.3068,2.3068,2.30665,2.3068,136700000.0
2007-12-11 04:47:00,2.3068,2.3069,2.3066,2.3068,296500000.0
2007-12-11 04:48:00,2.3068,2.3069,2.3067,2.3069,176000000.0
2007-12-11 04:49:00,2.3069,2.307,2.30665,2.307,129600000.0
2007-12-11 04:50:00,2.307,2.307,2.3069,2.30695,342700000.0
2007-12-11 04:51:00,2.30695,2.30725,2.30695,2.3072,161500000.0
2007-12-11 04:52:00,2.30725,2.30735,2.3071,2.3071,264700000.0
2007-12-11 04:53:00,2.3071,2.30725,2.3071,2.3072,85600000.0
2007-12-11 04:54:00,2.30755,2.30755,2.3072,2.3074,149600000.0
2007-12-11 04:55:00,2.3074,2.3074,2.3071,2.3073,140500000.0
2007-12-11 04:56:00,2.3073,2.3074,2.3073,2.3073,97600000.0
2007-12-11 04:57:00,2.3073,2.30775,2.307,2.3074,157800000.0
2007-12-11 04:58:00,2.3074,2.3074,2.30715,2.3072,70600000.0
2007-12-11 04:59:00,2.3072,2.30755,2.3072,2.3073,95800000.0
2007-12-11 05:00:00,2.3073,2.30755,2.3072,2.3072,151200000.0
2007-12-11 05:01:00,2.30705,2.3072,2.30685,2.3069,124300000.0
2007-12-11 05:02:00,2.30685,2.3069,2.3066,2.3069,230200000.0
2007-12-11 05:03:00,2.30655,2.3069,2.30655,2.30665,180800000.0
2007-12-11 05:04:00,2.30665,2.30745,2.3065,2.3069,389100000.0
2007-12-11 05:05:00,2.3069,2.3072,2.3065,2.3067,312600000.0
2007-12-11 05:06:00,2.3065,2.3067,2.30645,2.30645,191400000.0
2007-12-11 05:07:00,2.3065,2.3066,2.30645,2.3065,376500000.0
2007-12-11 05:08:00,2.30645,2.30675,2.30645,2.30675,149500000.0
2007-12-11 05:09:00,2.3066,2.30675,2.3063,2.3065,169600000.0
2007-12-11 05:10:00,2.3065,2.3066,2.3064,2.3065,243600000.0
2007-12-11 05:11:00,2.3065,2.3067,2.3065,2.3066,152000000.0
2007-12-11 05:12:00,2.3067,2.30675,2.3066,2.30675,258400000.0
2007-12-11 05:13:00,2.30675,2.3068,2.30635,2.3067,121900000.0
2007-12-11 05:14:00,2.3067,2.3069,2.3066,2.30685,218000000.0
2007-12-11 05:15:00,2.30685,2.307,2.3067,2.3068,285600000.0
2007-12-11 05:16:00,2.3068,2.3068,2.3065,2.3068,104900000.0
2007-12-11 05:17:00,2.3068,2.307,2.3067,2.3068,173100000.0
2007-12-11 05:18:00,2.3068,2.3069,2.3068,2.3068,98000000.0
2007-12-11 05:19:00,2.30675,2.3068,2.3066,2.3068,16200000.0
2007-12-11 05:20:00,2.30675,2.3068,2.3066,2.3067,161600000.0
2007-12-11 05:21:00,2.3067,2.3067,2.3059,2.3064,248200000.0
2007-12-11 05:22:00,2.3064,2.3066,2.3059,2.3065,320000000.0
2007-12-11 05:23:00,2.3067,2.3067,2.3058,2.3064,361800000.0
2007-12-11 05:24:00,2.3064,2.3064,2.3062,2.30625,222400000.0
2007-12-11 05:25:00,2.3059,2.3063,2.3059,2.3063,44100000.0
2007-12-11 05:26:00,2.30625,2.30625,2.30595,2.30595,139600000.0
2007-12-11 05:27:00,2.30595,2.30645,2.30595,2.30625,236100000.0
2007-12-11 05:28:00,2.30625,2.30625,2.3059,2.30625,47600000.0
2007-12-11 05:29:00,2.30625,2.3064,2.3061,2.3064,266300000.0
2007-12-11 05:30:00,2.3064,2.3065,2.3064,2.30645,80400000.0
2007-12-11 05:31:00,2.30645,2.3066,2.30645,2.3065,117900000.0
2007-12-11 05:32:00,2.3065,2.3065,2.3061,2.3062,187600000.0
2007-12-11 05:33:00,2.3062,2.3063,2.3061,2.3063,95900000.0
2007-12-11 05:34:00,2.3063,2.3063,2.30615,2.30615,14000000.0
2007-12-11 05:35:00,2.30615,2.3062,2.30615,2.3062,19800000.0
2007-12-11 05:36:00,2.30595,2.3064,2.30595,2.3064,57000000.0
2007-12-11 05:37:00,2.3064,2.3064,2.3061,2.3061,90500000.0
2007-12-11 05:38:00,2.3062,2.3062,2.30615,2.3062,57200000.0
2007-12-11 05:39:00,2.3062,2.3065,2.3062,2.3065,243300000.0
2007-12-11 05:40:00,2.30635,2.3065,2.30635,2.3064,53700000.0
2007-12-11 05:41:00,2.3064,2.3064,2.3064,2.3064,29300000.0
2007-12-11 05:42:00,2.3064,2.3064,2.306,2.30635,135600000.0
2007-12-11 05:43:00,2.3063,2.30635,2.30595,2.30595,111600000.0
2007-12-11 05:44:00,2.306,2.3062,2.306,2.3062,89500000.0
2007-12-11 05:45:00,2.3062,2.3062,2.30595,2.30615,279300000.0
2007-12-11 05:46:00,2.30615,2.3062,2.306,2.3062,106800000.0
2007-12-11 05:47:00,2.30615,2.30635,2.30615,2.30635,37600000.0
2007-12-11 05:48:00,2.30635,2.3065,2.306,2.3061,289500000.0
2007-12-11 05:49:00,2.3061,2.3062,2.3059,2.3059,347900000.0
2007-12-11 05:50:00,2.3059,2.3062,2.30575,2.306,134800000.0
2007-12-11 05:51:00,2.3057,2.306,2.3057,2.3059,101200000.0
2007-12-11 05:52:00,2.3059,2.3061,2.3059,2.3061,257800000.0
2007-12-11 05:53:00,2.3061,2.3061,2.30595,2.306,108200000.0
2007-12-11 05:54:00,2.30605,2.30635,2.30585,2.306,322600001.0
2007-12-11 05:55:00,2.306,2.30635,2.3056,2.3061,129600000.0
2007-12-11 05:56:00,2.30635,2.30635,2.3061,2.3061,67400000.0
2007-12-11 05:57:00,2.30575,2.3061,2.30575,2.3061,86300000.0
2007-12-11 05:58:00,2.3061,2.30635,2.3061,2.3061,32000000.0
2007-12-11 05:59:00,2.30575,2.3064,2.30575,2.3063,172500000.0
2007-12-11 06:00:00,2.3063,2.3064,2.3061,2.3061,138000000.0
2007-12-11 06:01:00,2.3061,2.3061,2.30565,2.3058,38300000.0
2007-12-11 06:02:00,2.306,2.30635,2.306,2.306,92000000.0
2007-12-11 06:03:00,2.30575,2.306,2.30565,2.30565,27200000.0
2007-12-11 06:04:00,2.3056,2.30605,2.3056,2.30605,10500000.0
2007-12-11 06:05:00,2.30605,2.30605,2.30565,2.306,140900000.0
2007-12-11 06:06:00,2.306,2.3061,2.30585,2.3059,121900000.0
2007-12-11 06:07:00,2.3059,2.30625,2.30585,2.30625,116300000.0
2007-12-11 06:08:00,2.30625,2.30625,2.30585,2.3061,68800000.0
2007-12-11 06:09:00,2.3061,2.3062,2.30605,2.30605,83200000.0
2007-12-11 06:10:00,2.30605,2.3061,2.30605,2.3061,5200000.0
2007-12-11 06:11:00,2.30565,2.30665,2.30565,2.3064,158700000.0
2007-12-11 06:12:00,2.3064,2.30655,2.3062,2.3064,235200000.0
2007-12-11 06:13:00,2.3064,2.3065,2.3062,2.3064,219600000.0
2007-12-11 06:14:00,2.30645,2.3066,2.30645,2.3066,31000000.0
2007-12-11 06:15:00,2.3064,2.3066,2.3064,2.3065,64400000.0
2007-12-11 06:16:00,2.3065,2.3069,2.3065,2.30685,243800000.0
2007-12-11 06:17:00,2.3069,2.3072,2.3065,2.3066,131800000.0
2007-12-11 06:18:00,2.30645,2.3067,2.30645,2.3067,77000000.0
2007-12-11 06:19:00,2.30655,2.3067,2.30655,2.3067,4300000.0
2007-12-11 06:20:00,2.3067,2.3067,2.3066,2.3066,4000000.0
2007-12-11 06:21:00,2.3066,2.30685,2.30655,2.3066,42500000.0
2007-12-11 06:22:00,2.3066,2.3066,2.30655,2.30655,13400000.0
2007-12-11 06:23:00,2.3066,2.3066,2.3066,2.3066,200000.0
2007-12-11 06:24:00,2.30625,2.3067,2.30625,2.3066,43600000.0
2007-12-11 06:25:00,2.3066,2.3066,2.3063,2.3066,47500000.0
2007-12-11 06:26:00,2.3066,2.30685,2.3061,2.3061,151600000.0
2007-12-11 06:27:00,2.3061,2.3061,2.3059,2.3059,69400000.0
2007-12-11 06:28:00,2.30605,2.3063,2.30605,2.3062,33200000.0
2007-12-11 06:29:00,2.3062,2.3062,2.3062,2.3062,10000000.0
2007-12-11 06:30:00,2.3062,2.3062,2.3062,2.3062,2000000.0
2007-12-11 06:31:00,2.30601,2.30638,2.30601,2.30624,523400000.0
2007-12-11 06:32:00,2.30585,2.3062,2.30585,2.3062,29600000.0
2007-12-11 06:33:00,2.3062,2.3062,2.3057,2.3057,128100000.0
2007-12-11 06:34:00,2.3057,2.3059,2.30565,2.30565,68900000.0
2007-12-11 06:35:00,2.30565,2.30605,2.30565,2.30605,107700000.0
2007-12-11 06:36:00,2.30605,2.3061,2.30545,2.3055,125800000.0
2007-12-11 06:37:00,2.30555,2.3057,2.3052,2.3054,245700000.0
2007-12-11 06:38:00,2.3053,2.3053,2.3053,2.3053,200000.0
2007-12-11 06:39:00,2.3053,2.3055,2.30525,2.30535,21000000.0
2007-12-11 06:40:00,2.30535,2.3056,2.30535,2.3055,25600000.0
2007-12-11 06:41:00,2.3055,2.3055,2.30525,2.3055,76900000.0
2007-12-11 06:42:00,2.30535,2.3054,2.30535,2.3054,9200000.0
2007-12-11 06:43:00,2.3054,2.3057,2.3054,2.3056,240000000.0
2007-12-11 06:44:00,2.3056,2.3058,2.3055,2.3058,116700000.0
2007-12-11 06:45:00,2.3058,2.3058,2.3056,2.3056,32400000.0
2007-12-11 06:46:00,2.3056,2.3056,2.3056,2.3056,12300000.0
2007-12-11 06:47:00,2.3057,2.30575,2.3056,2.3056,49300000.0
2007-12-11 06:48:00,2.3056,2.3062,2.3056,2.306,213000000.0
2007-12-11 06:49:00,2.306,2.306,2.306,2.306,78400000.0
2007-12-11 06:50:00,2.30595,2.3061,2.30595,2.306,54500000.0
2007-12-11 06:51:00,2.306,2.3061,2.306,2.306,132000000.0
2007-12-11 06:52:00,2.30595,2.3062,2.30595,2.30605,197200000.0
2007-12-11 06:53:00,2.30605,2.3062,2.306,2.3062,113600000.0
2007-12-11 06:54:00,2.3062,2.3062,2.3061,2.3062,148900000.0
2007-12-11 06:55:00,2.306,2.3062,2.306,2.3062,29800000.0
2007-12-11 06:56:00,2.3062,2.3063,2.3062,2.3063,44800000.0
2007-12-11 06:57:00,2.3064,2.3064,2.3062,2.3062,110400000.0
2007-12-11 06:58:00,2.3062,2.30625,2.30595,2.3061,49900000.0
2007-12-11 06:59:00,2.3061,2.3065,2.30605,2.30605,89600000.0
2007-12-11 07:00:00,2.30605,2.3063,2.30605,2.3063,82400000.0
2007-12-11 07:01:00,2.30635,2.3065,2.30615,2.3064,39200000.0
2007-12-11 07:02:00,2.3064,2.3065,2.3064,2.3064,52000000.0
2007-12-11 07:03:00,2.3064,2.30685,2.306,2.3061,208000000.0
2007-12-11 07:04:00,2.3061,2.3062,2.30605,2.30605,39100000.0
2007-12-11 07:05:00,2.3061,2.3061,2.3061,2.3061,16600000.0
2007-12-11 07:06:00,2.3061,2.3063,2.30605,2.30605,147100000.0
2007-12-11 07:07:00,2.30605,2.3062,2.30605,2.3061,51500000.0
2007-12-11 07:08:00,2.3062,2.3063,2.3061,2.3061,96200000.0
2007-12-11 07:09:00,2.3062,2.3062,2.3061,2.3061,28500000.0
2007-12-11 07:10:00,2.3059,2.3063,2.30585,2.3063,28200000.0
2007-12-11 07:11:00,2.3063,2.3063,2.3061,2.3061,63700000.0
2007-12-11 07:12:00,2.30585,2.3061,2.30585,2.3061,2600000.0
2007-12-11 07:13:00,2.3061,2.30625,2.30585,2.30605,130900000.0
2007-12-11 07:14:00,2.3061,2.30625,2.3059,2.30605,233000000.0
2007-12-11 07:15:00,2.30605,2.30605,2.3056,2.3057,182100000.0
2007-12-11 07:16:00,2.3057,2.306,2.30555,2.30555,344900000.0
2007-12-11 07:17:00,2.30555,2.30615,2.30555,2.3057,277000000.0
2007-12-11 07:18:00,2.3057,2.3058,2.3056,2.3058,125800000.0
2007-12-11 07:19:00,2.3058,2.3062,2.3058,2.3062,190800000.0
2007-12-11 07:20:00,2.30615,2.30635,2.30605,2.30625,146400000.0
2007-12-11 07:21:00,2.3062,2.30625,2.3059,2.306,170300000.0
2007-12-11 07:22:00,2.306,2.3062,2.30595,2.306,130700000.0
2007-12-11 07:23:00,2.30585,2.30615,2.30585,2.30615,28800000.0
2007-12-11 07:24:00,2.30615,2.30615,2.306,2.306,100800000.0
2007-12-11 07:25:00,2.3058,2.306,2.30575,2.306,55700000.0
2007-12-11 07:26:00,2.30595,2.30635,2.3059,2.3063,101700000.0
2007-12-11 07:27:00,2.3063,2.3063,2.30595,2.3062,132600000.0
2007-12-11 07:28:00,2.3062,2.3062,2.3059,2.30615,67000000.0
2007-12-11 07:29:00,2.30615,2.3062,2.306,2.3062,101300000.0
2007-12-11 07:30:00,2.3062,2.3063,2.30605,2.30605,155100000.0
2007-12-11 07:31:00,2.30605,2.3062,2.30605,2.3062,46400000.0
2007-12-11 07:32:00,2.30605,2.30635,2.30605,2.30615,17800000.0
2007-12-11 07:33:00,2.3061,2.30625,2.306,2.306,24800000.0
2007-12-11 07:34:00,2.30605,2.3062,2.30605,2.3062,2000000.0
2007-12-11 07:35:00,2.30625,2.30625,2.30605,2.30615,51600000.0
2007-12-11 07:36:00,2.30615,2.30645,2.3061,2.30635,54700000.0
2007-12-11 07:37:00,2.30645,2.30655,2.30625,2.30635,37800000.0
2007-12-11 07:38:00,2.30635,2.30655,2.30625,2.30645,72000000.0
2007-12-11 07:39:00,2.30645,2.30655,2.30635,2.30645,68000000.0
2007-12-11 07:40:00,2.3061,2.30655,2.3061,2.3063,232200000.0
2007-12-11 07:41:00,2.3063,2.30645,2.3063,2.30635,190800000.0
2007-12-11 07:42:00,2.306,2.30645,2.306,2.30645,25800000.0
2007-12-11 07:43:00,2.30645,2.3065,2.30645,2.3065,82000000.0
2007-12-11 07:44:00,2.3065,2.3065,2.3063,2.3064,42500000.0
2007-12-11 07:45:00,2.30615,2.3065,2.30615,2.3064,124600000.0
2007-12-11 07:46:00,2.3065,2.3065,2.30635,2.3065,82500000.0
2007-12-11 07:47:00,2.30625,2.3065,2.30625,2.3065,45600000.0
2007-12-11 07:48:00,2.3062,2.3065,2.30595,2.3065,39100000.0
2007-12-11 07:49:00,2.30625,2.3067,2.30625,2.3067,118700000.0
2007-12-11 07:50:00,2.3067,2.3067,2.30645,2.3065,26000000.0
2007-12-11 07:51:00,2.3064,2.30675,2.3064,2.30675,42500000.0
2007-12-11 07:52:00,2.3067,2.30685,2.3064,2.30675,26800000.0
2007-12-11 07:53:00,2.30675,2.30675,2.3064,2.3065,198400000.0
2007-12-11 07:54:00,2.30655,2.3067,2.3064,2.3066,103600000.0
2007-12-11 07:55:00,2.3066,2.30705,2.3066,2.30705,144200000.0
2007-12-11 07:56:00,2.30705,2.30725,2.3069,2.30725,126500000.0
2007-12-11 07:57:00,2.30725,2.30725,2.307,2.307,216800000.0
2007-12-11 07:58:00,2.30715,2.30715,2.3066,2.3066,58800000.0
2007-12-11 07:59:00,2.3066,2.307,2.3066,2.3068,79800000.0
2007-12-11 08:00:00,2.3068,2.30695,2.3068,2.30685,186200000.0
2007-12-11 08:01:00,2.30685,2.30705,2.3067,2.30685,219900000.0
2007-12-11 08:02:00,2.30685,2.307,2.3068,2.3069,107500000.0
2007-12-11 08:03:00,2.3069,2.30725,2.3068,2.3069,206600000.0
2007-12-11 08:04:00,2.3069,2.30715,2.3066,2.30665,214900000.0
2007-12-11 08:05:00,2.3069,2.3069,2.30675,2.30675,9200000.0
2007-12-11 08:06:00,2.30675,2.30725,2.30675,2.30705,67500000.0
2007-12-11 08:07:00,2.30705,2.30725,2.3067,2.3071,300000000.0
2007-12-11 08:08:00,2.30705,2.30745,2.307,2.30745,190600000.0
2007-12-11 08:09:00,2.3073,2.30765,2.3073,2.3075,173300000.0
2007-12-11 08:10:00,2.3075,2.30785,2.307,2.3075,364100000.0
2007-12-11 08:11:00,2.3075,2.3075,2.30735,2.30735,100100000.0
2007-12-11 08:12:00,2.30735,2.30735,2.3071,2.3073,131300000.0
2007-12-11 08:13:00,2.3073,2.3075,2.30725,2.3075,122800000.0
2007-12-11 08:14:00,2.3073,2.30755,2.30725,2.3074,105900000.0
2007-12-11 08:15:00,2.3074,2.3074,2.3074,2.3074,106900000.0
2007-12-11 08:16:00,2.3074,2.3075,2.3071,2.30745,347400000.0
2007-12-11 08:17:00,2.30745,2.30745,2.3072,2.3073,111700000.0
2007-12-11 08:18:00,2.3073,2.3073,2.3072,2.3073,55900000.0
2007-12-11 08:19:00,2.30705,2.3073,2.30705,2.3073,53800000.0
2007-12-11 08:20:00,2.30705,2.30745,2.30705,2.30745,44000000.0
2007-12-11 08:21:00,2.30745,2.30765,2.30745,2.30745,101400000.0
2007-12-11 08:22:00,2.30745,2.30765,2.30725,2.30725,110900000.0
2007-12-11 08:23:00,2.3072,2.30745,2.3071,2.30745,40100000.0
2007-12-11 08:24:00,2.30745,2.30765,2.3073,2.30765,158800000.0
2007-12-11 08:25:00,2.30765,2.30765,2.30755,2.30765,117600000.0
2007-12-11 08:26:00,2.30765,2.30765,2.3074,2.30745,36200000.0
2007-12-11 08:27:00,2.30745,2.3075,2.3073,2.3075,32500000.0
2007-12-11 08:28:00,2.3075,2.3078,2.3075,2.3076,20200000.0
2007-12-11 08:29:00,2.3076,2.3079,2.3076,2.30785,24600000.0
2007-12-11 08:30:00,2.30785,2.30785,2.30755,2.30755,72500000.0
2007-12-11 08:31:00,2.30765,2.3078,2.3075,2.30755,111900000.0
2007-12-11 08:32:00,2.3075,2.3079,2.30735,2.30775,374100000.0
2007-12-11 08:33:00,2.30785,2.30795,2.3075,2.3077,241100000.0
2007-12-11 08:34:00,2.3077,2.30785,2.30765,2.3078,19400000.0
2007-12-11 08:35:00,2.3079,2.30805,2.3078,2.30805,54800000.0
2007-12-11 08:36:00,2.30805,2.30815,2.30765,2.30765,259700000.0
2007-12-11 08:37:00,2.30765,2.30775,2.30755,2.3076,207900000.0
2007-12-11 08:38:00,2.30765,2.30775,2.30755,2.30755,177500000.0
2007-12-11 08:39:00,2.30755,2.30785,2.30745,2.3078,71800000.0
2007-12-11 08:40:00,2.3078,2.3078,2.30745,2.3077,41500000.0
2007-12-11 08:41:00,2.3076,2.30775,2.30745,2.30765,109500000.0
2007-12-11 08:42:00,2.30765,2.30855,2.3073,2.30855,273500000.0
2007-12-11 08:43:00,2.30855,2.30865,2.30825,2.30825,287100000.0
2007-12-11 08:44:00,2.3083,2.30835,2.30815,2.30815,12400000.0
2007-12-11 08:45:00,2.30815,2.30815,2.308,2.308,24100000.0
2007-12-11 08:46:00,2.3078,2.30815,2.30755,2.30775,264700000.0
2007-12-11 08:47:00,2.30775,2.30805,2.30775,2.3079,186500000.0
2007-12-11 08:48:00,2.3079,2.3079,2.30745,2.30745,161100000.0
2007-12-11 08:49:00,2.3075,2.30775,2.30735,2.30745,125100000.0
2007-12-11 08:50:00,2.30745,2.30785,2.3074,2.30785,152200000.0
2007-12-11 08:51:00,2.30785,2.30835,2.30775,2.308,249600000.0
2007-12-11 08:52:00,2.308,2.3082,2.30765,2.30785,182900000.0
2007-12-11 08:53:00,2.30785,2.30785,2.30765,2.30765,33800000.0
2007-12-11 08:54:00,2.3077,2.30775,2.30765,2.30765,231300000.0
2007-12-11 08:55:00,2.30765,2.3077,2.3076,2.3077,91300000.0
2007-12-11 08:56:00,2.3077,2.30785,2.3073,2.30755,185000000.0
2007-12-11 08:57:00,2.30765,2.30765,2.30725,2.30725,211000000.0
2007-12-11 08:58:00,2.30725,2.3075,2.30725,2.30745,90800000.0
2007-12-11 08:59:00,2.30745,2.30755,2.30735,2.30755,11600000.0
2007-12-11 09:00:00,2.3074,2.30765,2.3074,2.30765,103000000.0
2007-12-11 09:01:00,2.30765,2.30805,2.3074,2.30785,207800000.0
2007-12-11 09:02:00,2.3079,2.30845,2.3079,2.30845,120000000.0
2007-12-11 09:03:00,2.30845,2.30905,2.30815,2.30885,200500000.0
2007-12-11 09:04:00,2.30885,2.3093,2.3088,2.30925,341900000.0
2007-12-11 09:05:00,2.30925,2.30925,2.3089,2.3091,169100000.0
2007-12-11 09:06:00,2.3091,2.3098,2.3091,2.3098,239900000.0
2007-12-11 09:07:00,2.30975,2.30975,2.3094,2.3094,145900000.0
2007-12-11 09:08:00,2.3094,2.3094,2.3089,2.3089,85900000.0
2007-12-11 09:09:00,2.30905,2.30935,2.30905,2.3091,91600000.0
2007-12-11 09:10:00,2.30925,2.30935,2.30875,2.3088,139500000.0
2007-12-11 09:11:00,2.3089,2.30905,2.30855,2.30875,340600000.0
2007-12-11 09:12:00,2.30875,2.30895,2.30715,2.3072,442200000.0
2007-12-11 09:13:00,2.3072,2.30775,2.3072,2.3076,252700000.0
2007-12-11 09:14:00,2.30745,2.30765,2.30715,2.30725,376200000.0
2007-12-11 09:15:00,2.30725,2.30745,2.30635,2.30665,585400000.0
2007-12-11 09:16:00,2.30675,2.30725,2.3063,2.30725,331200000.0
2007-12-11 09:17:00,2.30715,2.30745,2.3065,2.3065,188200000.0
2007-12-11 09:18:00,2.30645,2.30805,2.30645,2.3077,481800000.0
2007-12-11 09:19:00,2.3077,2.30795,2.3063,2.30795,257600000.0
2007-12-11 09:20:00,2.308,2.3086,2.3079,2.30815,230900000.0
2007-12-11 09:21:00,2.30815,2.3088,2.3074,2.3076,236900000.0
2007-12-11 09:22:00,2.30765,2.3088,2.30725,2.308,429600000.0
2007-12-11 09:23:00,2.308,2.30825,2.30795,2.30815,550700000.0
2007-12-11 09:24:00,2.30815,2.3092,2.3079,2.30895,403500000.0
2007-12-11 09:25:00,2.30895,2.30955,2.30865,2.30925,220900000.0
2007-12-11 09:26:00,2.30925,2.3104,2.30925,2.3099,188500000.0
2007-12-11 09:27:00,2.30975,2.31005,2.30895,2.309,362200000.0
2007-12-11 09:28:00,2.30915,2.3092,2.30825,2.30855,353300000.0
2007-12-11 09:29:00,2.3086,2.30915,2.30825,2.30875,436600000.0
2007-12-11 09:30:00,2.30875,2.30935,2.30865,2.30875,311300000.0
2007-12-11 09:31:00,2.30875,2.31005,2.30865,2.30995,98900000.0
2007-12-11 09:32:00,2.3099,2.31005,2.30935,2.3099,366800000.0
2007-12-11 09:33:00,2.3099,2.3099,2.30925,2.3093,737900000.0
2007-12-11 09:34:00,2.3093,2.3094,2.30895,2.30915,286900000.0
2007-12-11 09:35:00,2.30915,2.30995,2.3091,2.30935,225400000.0
2007-12-11 09:36:00,2.3094,2.3103,2.3093,2.31015,299000000.0
2007-12-11 09:37:00,2.31035,2.3107,2.30985,2.30995,461500000.0
2007-12-11 09:38:00,2.30995,2.3102,2.30975,2.30985,515300000.0
2007-12-11 09:39:00,2.30985,2.3102,2.3097,2.30985,625400000.0
2007-12-11 09:40:00,2.30985,2.31035,2.30985,2.3101,337100000.0
2007-12-11 09:41:00,2.3101,2.3114,2.31005,2.31075,304300000.0
2007-12-11 09:42:00,2.31065,2.31105,2.31035,2.31045,248100000.0
2007-12-11 09:43:00,2.31045,2.3107,2.31005,2.3101,235500000.0
2007-12-11 09:44:00,2.3101,2.31075,2.31005,2.3103,240800000.0
2007-12-11 09:45:00,2.3103,2.31045,2.31015,2.31025,284500000.0
2007-12-11 09:46:00,2.3103,2.3106,2.30995,2.3106,338400000.0
2007-12-11 09:47:00,2.31045,2.31115,2.31045,2.311,178200000.0
2007-12-11 09:48:00,2.311,2.3112,2.31085,2.31095,467100000.0
2007-12-11 09:49:00,2.31115,2.31145,2.31105,2.31125,199900000.0
2007-12-11 09:50:00,2.31125,2.31225,2.31115,2.312,243500000.0
2007-12-11 09:51:00,2.312,2.3124,2.31175,2.31195,138100000.0
2007-12-11 09:52:00,2.31195,2.3121,2.31125,2.31165,318400000.0
2007-12-11 09:53:00,2.3118,2.3121,2.31135,2.3116,409400000.0
2007-12-11 09:54:00,2.31165,2.3122,2.31165,2.312,244800000.0
2007-12-11 09:55:00,2.312,2.313,2.31175,2.313,252500000.0
2007-12-11 09:56:00,2.3129,2.31335,2.31265,2.31305,471200000.0
2007-12-11 09:57:00,2.31305,2.314,2.31295,2.314,371800000.0
2007-12-11 09:58:00,2.31395,2.3158,2.31365,2.31475,843600000.0
2007-12-11 09:59:00,2.31475,2.31535,2.31435,2.3146,636400000.0
2007-12-11 10:00:00,2.3147,2.31475,2.31305,2.3138,396500000.0
2007-12-11 10:01:00,2.3138,2.3143,2.31325,2.3137,364500000.0
2007-12-11 10:02:00,2.3136,2.314,2.31345,2.3139,804000000.0
2007-12-11 10:03:00,2.31385,2.31435,2.31375,2.3143,329600000.0
2007-12-11 10:04:00,2.3142,2.3147,2.3139,2.314,746100000.0
2007-12-11 10:05:00,2.314,2.31495,2.31395,2.3149,601200000.0
2007-12-11 10:06:00,2.31485,2.3151,2.31405,2.31485,733199999.0
2007-12-11 10:07:00,2.31485,2.31495,2.3143,2.3147,490900000.0
2007-12-11 10:08:00,2.31465,2.3164,2.31445,2.3157,664700000.0
2007-12-11 10:09:00,2.3157,2.3164,2.3152,2.3159,398100000.0
2007-12-11 10:10:00,2.3159,2.31655,2.31555,2.31605,554300000.0
2007-12-11 10:11:00,2.3161,2.3161,2.3154,2.31545,389900000.0
2007-12-11 10:12:00,2.31545,2.31595,2.3153,2.31555,472300000.0
2007-12-11 10:13:00,2.31555,2.31555,2.31475,2.3151,430400000.0
2007-12-11 10:14:00,2.31515,2.31515,2.31465,2.3149,378700000.0
2007-12-11 10:15:00,2.3149,2.3149,2.31465,2.31475,254100000.0
2007-12-11 10:16:00,2.31475,2.31495,2.31455,2.31455,247600000.0
2007-12-11 10:17:00,2.3146,2.3147,2.31435,2.31445,209300000.0
2007-12-11 10:18:00,2.31445,2.31465,2.31415,2.31425,338800000.0
2007-12-11 10:19:00,2.31425,2.31465,2.31415,2.31445,452500000.0
2007-12-11 10:20:00,2.31445,2.31505,2.31435,2.3147,522700000.0
2007-12-11 10:21:00,2.31465,2.31465,2.31415,2.31435,427400000.0
2007-12-11 10:22:00,2.31435,2.31465,2.3143,2.3146,323500000.0
2007-12-11 10:23:00,2.3145,2.31475,2.31435,2.3145,249500000.0
2007-12-11 10:24:00,2.31455,2.31465,2.31415,2.31415,365900000.0
2007-12-11 10:25:00,2.3141,2.31445,2.31365,2.3138,328700000.0
2007-12-11 10:26:00,2.31385,2.31405,2.31335,2.31365,363600000.0
2007-12-11 10:27:00,2.3137,2.3139,2.31355,2.31375,323100000.0
2007-12-11 10:28:00,2.31375,2.31385,2.31355,2.3138,367000000.0
2007-12-11 10:29:00,2.31375,2.3138,2.31355,2.31355,246200000.0
2007-12-11 10:30:00,2.31355,2.31365,2.31325,2.31335,195500000.0
2007-12-11 10:31:00,2.31305,2.3131,2.31245,2.31275,536200000.0
2007-12-11 10:32:00,2.31265,2.3129,2.31235,2.31285,502700000.0
2007-12-11 10:33:00,2.31285,2.3133,2.31285,2.3132,380300000.0
2007-12-11 10:34:00,2.3132,2.3134,2.313,2.31315,263800000.0
2007-12-11 10:35:00,2.31315,2.31355,2.3131,2.3133,280200000.0
2007-12-11 10:36:00,2.3133,2.3135,2.31295,2.3132,351900000.0
2007-12-11 10:37:00,2.31315,2.31365,2.31315,2.3135,477800000.0
2007-12-11 10:38:00,2.31355,2.31355,2.31325,2.31345,306000000.0
2007-12-11 10:39:00,2.31345,2.31355,2.31325,2.31335,313000000.0
2007-12-11 10:40:00,2.31335,2.3138,2.31335,2.3138,275500000.0
2007-12-11 10:41:00,2.3138,2.31425,2.31305,2.31305,344000000.0
2007-12-11 10:42:00,2.31315,2.31375,2.31285,2.31345,267703200.0
2007-12-11 10:43:00,2.31345,2.3138,2.31335,2.3134,262000000.0
2007-12-11 10:44:00,2.3134,2.3134,2.31285,2.31295,307100000.0
2007-12-11 10:45:00,2.31295,2.31305,2.31145,2.31205,345000000.0
2007-12-11 10:46:00,2.31205,2.31265,2.31205,2.31265,418900000.0
2007-12-11 10:47:00,2.31265,2.31285,2.31225,2.3128,354600000.0
2007-12-11 10:48:00,2.31285,2.31285,2.31265,2.31275,264400000.0
2007-12-11 10:49:00,2.3127,2.31275,2.3125,2.31255,159200000.0
2007-12-11 10:50:00,2.31255,2.31285,2.31255,2.31265,263100000.0
2007-12-11 10:51:00,2.31265,2.3127,2.31245,2.31255,192100000.0
2007-12-11 10:52:00,2.3125,2.3126,2.31195,2.3121,260900000.0
2007-12-11 10:53:00,2.3121,2.31235,2.31185,2.31225,492300000.0
2007-12-11 10:54:00,2.31225,2.3123,2.31105,2.31105,311900000.0
2007-12-11 10:55:00,2.3111,2.3114,2.31085,2.31105,422500000.0
2007-12-11 10:56:00,2.31105,2.31175,2.31095,2.31165,512400000.0
2007-12-11 10:57:00,2.31165,2.3126,2.31165,2.31215,579600000.0
2007-12-11 10:58:00,2.3121,2.3124,2.31205,2.31225,466400000.0
2007-12-11 10:59:00,2.3123,2.31265,2.31195,2.3125,486500000.0
2007-12-11 11:00:00,2.3125,2.3128,2.31215,2.3122,325400000.0
2007-12-11 11:01:00,2.3122,2.3126,2.31205,2.3126,261400000.0
2007-12-11 11:02:00,2.3126,2.31265,2.31165,2.31175,540500000.0
2007-12-11 11:03:00,2.31175,2.3122,2.31125,2.3122,635500000.0
2007-12-11 11:04:00,2.31225,2.3123,2.31185,2.3122,652700000.0
2007-12-11 11:05:00,2.31215,2.31235,2.31175,2.31185,400800000.0
2007-12-11 11:06:00,2.31185,2.31225,2.31185,2.31225,485500000.0
2007-12-11 11:07:00,2.31225,2.3126,2.31195,2.3124,272500000.0
2007-12-11 11:08:00,2.31235,2.31255,2.31215,2.31215,360500000.0
2007-12-11 11:09:00,2.31215,2.3126,2.31215,2.31235,277000000.0
2007-12-11 11:10:00,2.31225,2.3124,2.31205,2.31205,303600000.0
2007-12-11 11:11:00,2.3121,2.31225,2.31165,2.31175,191100000.0
2007-12-11 11:12:00,2.31175,2.31205,2.31155,2.3118,196200000.0
2007-12-11 11:13:00,2.3117,2.3118,2.31105,2.31105,270700000.0
2007-12-11 11:14:00,2.31105,2.31145,2.31095,2.31125,300500000.0
2007-12-11 11:15:00,2.3113,2.31135,2.31075,2.31115,342200000.0
2007-12-11 11:16:00,2.31115,2.312,2.31115,2.31185,227000000.0
2007-12-11 11:17:00,2.31185,2.31215,2.31155,2.3116,247800000.0
2007-12-11 11:18:00,2.3116,2.3117,2.31085,2.311,165000000.0
2007-12-11 11:19:00,2.311,2.3115,2.3109,2.3114,66600000.0
2007-12-11 11:20:00,2.3114,2.3115,2.31095,2.31115,300100000.0
2007-12-11 11:21:00,2.3113,2.31135,2.31105,2.31125,205800000.0
2007-12-11 11:22:00,2.31125,2.31165,2.3112,2.31165,206400000.0
2007-12-11 11:23:00,2.31165,2.3117,2.31125,2.31125,224100000.0
2007-12-11 11:24:00,2.31135,2.31185,2.3112,2.31165,449100000.0
2007-12-11 11:25:00,2.31165,2.31165,2.3113,2.3113,256400000.0
2007-12-11 11:26:00,2.31125,2.31135,2.31125,2.31125,223400000.0
2007-12-11 11:27:00,2.31125,2.31155,2.31125,2.31145,320800000.0
2007-12-11 11:28:00,2.31145,2.31165,2.3114,2.31145,266000000.0
2007-12-11 11:29:00,2.31145,2.3118,2.31115,2.31175,292800000.0
2007-12-11 11:30:00,2.31175,2.3126,2.31135,2.3123,777599998.0
2007-12-11 11:31:00,2.31235,2.31265,2.31205,2.3123,493200000.0
2007-12-11 11:32:00,2.3123,2.3124,2.3121,2.31215,238800000.0
2007-12-11 11:33:00,2.31215,2.31265,2.31205,2.3126,469300000.0
2007-12-11 11:34:00,2.3126,2.31275,2.3122,2.31225,504700000.0
2007-12-11 11:35:00,2.31225,2.3129,2.31215,2.3127,428600000.0
2007-12-11 11:36:00,2.31265,2.3137,2.31255,2.3136,297400000.0
2007-12-11 11:37:00,2.31355,2.3137,2.31315,2.31345,546800000.0
2007-12-11 11:38:00,2.31345,2.3135,2.31335,2.31345,273600000.0
2007-12-11 11:39:00,2.31345,2.314,2.31345,2.314,354400000.0
2007-12-11 11:40:00,2.31395,2.31435,2.31375,2.31385,246100000.0
2007-12-11 11:41:00,2.31385,2.31425,2.31385,2.31395,469200000.0
2007-12-11 11:42:00,2.31395,2.31435,2.31395,2.3143,191500000.0
2007-12-11 11:43:00,2.3143,2.31525,2.31415,2.31505,445500000.0
2007-12-11 11:44:00,2.3151,2.3154,2.3148,2.3153,550500000.0
2007-12-11 11:45:00,2.3153,2.31535,2.31495,2.3151,193000000.0
2007-12-11 11:46:00,2.3151,2.3152,2.31455,2.3146,277300000.0
2007-12-11 11:47:00,2.3146,2.3148,2.3145,2.3147,283700000.0
2007-12-11 11:48:00,2.3147,2.3149,2.31465,2.31465,325500000.0
2007-12-11 11:49:00,2.31465,2.31465,2.31425,2.3144,342500000.0
2007-12-11 11:50:00,2.3144,2.3144,2.31375,2.314,328500000.0
2007-12-11 11:51:00,2.314,2.31475,2.31395,2.31475,459400000.0
2007-12-11 11:52:00,2.3148,2.3148,2.31445,2.31475,527100000.0
2007-12-11 11:53:00,2.31475,2.3156,2.31465,2.3156,410800000.0
2007-12-11 11:54:00,2.3156,2.3161,2.31545,2.31545,449600000.0
2007-12-11 11:55:00,2.31545,2.31595,2.31545,2.3159,327400000.0
2007-12-11 11:56:00,2.3159,2.3172,2.3159,2.31705,598900000.0
2007-12-11 11:57:00,2.31705,2.31775,2.31705,2.31735,768700000.0
2007-12-11 11:58:00,2.31735,2.31745,2.31705,2.31735,477200000.0
2007-12-11 11:59:00,2.31735,2.31805,2.31705,2.3178,401100000.0
2007-12-11 12:00:00,2.3178,2.318,2.31705,2.31755,520800000.0
2007-12-11 12:01:00,2.31755,2.31805,2.31715,2.31795,586000000.0
2007-12-11 12:02:00,2.31795,2.31825,2.31705,2.31705,534500000.0
2007-12-11 12:03:00,2.31705,2.31705,2.31655,2.3167,531100000.0
2007-12-11 12:04:00,2.31675,2.31675,2.31595,2.31605,703800000.0
2007-12-11 12:05:00,2.3161,2.31705,2.316,2.31695,538200000.0
2007-12-11 12:06:00,2.31675,2.31725,2.31675,2.31695,346200000.0
2007-12-11 12:07:00,2.31695,2.31725,2.3166,2.31695,541300000.0
2007-12-11 12:08:00,2.31695,2.3174,2.31695,2.31715,461300000.0
2007-12-11 12:09:00,2.3171,2.3176,2.31705,2.31735,498100000.0
2007-12-11 12:10:00,2.31735,2.31775,2.31715,2.31745,694200000.0
2007-12-11 12:11:00,2.31745,2.3176,2.31715,2.3172,544300000.0
2007-12-11 12:12:00,2.3172,2.3178,2.3172,2.3178,237800000.0
2007-12-11 12:13:00,2.3178,2.31785,2.31745,2.3176,262600000.0
2007-12-11 12:14:00,2.3176,2.31765,2.3173,2.3173,287500000.0
2007-12-11 12:15:00,2.3173,2.3174,2.31715,2.31725,368200000.0
2007-12-11 12:16:00,2.31725,2.31755,2.31725,2.31745,432500000.0
2007-12-11 12:17:00,2.31745,2.31755,2.31715,2.31715,315200000.0
2007-12-11 12:18:00,2.31715,2.3174,2.31715,2.31715,365600000.0
2007-12-11 12:19:00,2.3172,2.3172,2.31685,2.31705,135400000.0
2007-12-11 12:20:00,2.31705,2.31735,2.31685,2.31725,294400000.0
2007-12-11 12:21:00,2.31745,2.31895,2.31745,2.31885,553300000.0
2007-12-11 12:22:00,2.319,2.31965,2.31895,2.31935,614800000.0
2007-12-11 12:23:00,2.31935,2.3201,2.31915,2.32,671300000.0
2007-12-11 12:24:00,2.32,2.32085,2.32,2.3205,591800000.0
2007-12-11 12:25:00,2.3205,2.32075,2.32025,2.3203,504100000.0
2007-12-11 12:26:00,2.3203,2.32045,2.3194,2.3195,580600000.0
2007-12-11 12:27:00,2.3195,2.31965,2.31905,2.3193,602300000.0
2007-12-11 12:28:00,2.31925,2.31965,2.31925,2.3195,353300000.0
2007-12-11 12:29:00,2.3195,2.3195,2.31905,2.3194,152600000.0
2007-12-11 12:30:00,2.31945,2.31985,2.31935,2.3194,194800000.0
2007-12-11 12:31:00,2.3194,2.32015,2.3194,2.31985,494700000.0
2007-12-11 12:32:00,2.31985,2.3202,2.3196,2.32,594500000.0
2007-12-11 12:33:00,2.32,2.32005,2.31975,2.31985,548300000.0
2007-12-11 12:34:00,2.31985,2.32065,2.31975,2.32065,535700000.0
2007-12-11 12:35:00,2.32055,2.32075,2.3202,2.32035,534200000.0
2007-12-11 12:36:00,2.32035,2.32065,2.3203,2.3204,168500000.0
2007-12-11 12:37:00,2.3204,2.32055,2.3203,2.32035,352200000.0
2007-12-11 12:38:00,2.32035,2.32035,2.31985,2.3201,272600000.0
2007-12-11 12:39:00,2.3201,2.32065,2.31985,2.32005,155400000.0
2007-12-11 12:40:00,2.32015,2.3207,2.32015,2.32055,214900000.0
2007-12-11 12:41:00,2.32055,2.3207,2.32025,2.32035,238400000.0
2007-12-11 12:42:00,2.32055,2.3208,2.3204,2.32055,238500000.0
2007-12-11 12:43:00,2.32055,2.3206,2.32015,2.3203,175700000.0
2007-12-11 12:44:00,2.32015,2.32035,2.32005,2.32025,617700000.0
2007-12-11 12:45:00,2.32025,2.3204,2.31995,2.3201,373100000.0
2007-12-11 12:46:00,2.3201,2.3202,2.3199,2.3199,308200000.0
2007-12-11 12:47:00,2.3199,2.32045,2.31985,2.3199,335400000.0
2007-12-11 12:48:00,2.3199,2.32005,2.31975,2.31985,244800000.0
2007-12-11 12:49:00,2.31985,2.32005,2.31985,2.3199,142800000.0
2007-12-11 12:50:00,2.31985,2.3202,2.31985,2.32005,375800000.0
2007-12-11 12:51:00,2.32005,2.32015,2.31975,2.32,259000000.0
2007-12-11 12:52:00,2.3202,2.3206,2.3201,2.32025,212100000.0
2007-12-11 12:53:00,2.32025,2.32025,2.3199,2.3201,209700000.0
2007-12-11 12:54:00,2.3201,2.3202,2.31985,2.32005,425400000.0
2007-12-11 12:55:00,2.32015,2.32135,2.32005,2.32135,380700000.0
2007-12-11 12:56:00,2.32135,2.32135,2.3203,2.32065,744000000.0
2007-12-11 12:57:00,2.32045,2.32095,2.32045,2.32095,542700000.0
2007-12-11 12:58:00,2.3209,2.3209,2.32045,2.32065,479600000.0
2007-12-11 12:59:00,2.32065,2.32115,2.32065,2.32075,332300000.0
2007-12-11 13:00:00,2.3208,2.32085,2.32015,2.3202,299900000.0
2007-12-11 13:01:00,2.32015,2.3206,2.31975,2.32045,448700000.0
2007-12-11 13:02:00,2.3204,2.32055,2.31995,2.31995,427300000.0
2007-12-11 13:03:00,2.31995,2.31995,2.31945,2.31955,370300000.0
2007-12-11 13:04:00,2.3196,2.31985,2.3194,2.31985,558700000.0
2007-12-11 13:05:00,2.31985,2.32015,2.31985,2.32015,438900000.0
2007-12-11 13:06:00,2.32005,2.32035,2.32005,2.32015,279500000.0
2007-12-11 13:07:00,2.32015,2.32045,2.32,2.32025,304100000.0
2007-12-11 13:08:00,2.32025,2.32045,2.32025,2.32045,169200000.0
2007-12-11 13:09:00,2.32045,2.3208,2.32035,2.3208,166500000.0
2007-12-11 13:10:00,2.32075,2.3208,2.31975,2.32,437000000.0
2007-12-11 13:11:00,2.32,2.32005,2.31955,2.31995,336199999.0
2007-12-11 13:12:00,2.31995,2.3219,2.3199,2.32125,396600000.0
2007-12-11 13:13:00,2.32105,2.3219,2.321,2.32145,390200000.0
2007-12-11 13:14:00,2.32145,2.32275,2.32145,2.32245,616800000.0
2007-12-11 13:15:00,2.32245,2.32285,2.3216,2.32205,882200000.0
2007-12-11 13:16:00,2.3221,2.32215,2.32165,2.32185,528900000.0
2007-12-11 13:17:00,2.32185,2.3219,2.32155,2.32185,473600000.0
2007-12-11 13:18:00,2.32175,2.32185,2.321,2.321,461300000.0
2007-12-11 13:19:00,2.321,2.3217,2.32085,2.32145,320100000.0
2007-12-11 13:20:00,2.3215,2.32195,2.32125,2.32165,340500000.0
2007-12-11 13:21:00,2.3215,2.32185,2.32125,2.32145,255300000.0
2007-12-11 13:22:00,2.32145,2.32185,2.3212,2.32135,286500000.0
2007-12-11 13:23:00,2.32135,2.32165,2.32115,2.32135,442100000.0
2007-12-11 13:24:00,2.32135,2.3214,2.32105,2.32125,194500000.0
2007-12-11 13:25:00,2.32125,2.32125,2.32085,2.32085,256800000.0
2007-12-11 13:26:00,2.32085,2.3209,2.32005,2.32025,333200000.0
2007-12-11 13:27:00,2.32015,2.3207,2.32015,2.32065,402100000.0
2007-12-11 13:28:00,2.3206,2.3208,2.3204,2.3205,329300000.0
2007-12-11 13:29:00,2.3205,2.32125,2.3205,2.32115,216400000.0
2007-12-11 13:30:00,2.3212,2.3212,2.3208,2.32095,243300000.0
2007-12-11 13:31:00,2.32095,2.32125,2.32095,2.32105,167500000.0
2007-12-11 13:32:00,2.32095,2.32145,2.32085,2.32145,514300000.0
2007-12-11 13:33:00,2.32145,2.32165,2.3214,2.32145,178700000.0
2007-12-11 13:34:00,2.3215,2.32155,2.32125,2.3213,259900000.0
2007-12-11 13:35:00,2.3213,2.32145,2.32115,2.3214,236000000.0
2007-12-11 13:36:00,2.3214,2.32155,2.3213,2.32145,77500000.0
2007-12-11 13:37:00,2.32145,2.32165,2.3214,2.32165,218100000.0
2007-12-11 13:38:00,2.32165,2.32175,2.32135,2.32145,405600000.0
2007-12-11 13:39:00,2.32145,2.32185,2.32145,2.3215,398500000.0
2007-12-11 13:40:00,2.32155,2.3217,2.32125,2.32125,388600000.0
2007-12-11 13:41:00,2.32155,2.32155,2.32125,2.32135,240100000.0
2007-12-11 13:42:00,2.32135,2.322,2.32135,2.32185,392100000.0
2007-12-11 13:43:00,2.3219,2.3219,2.32175,2.3219,168800000.0
2007-12-11 13:44:00,2.32185,2.3224,2.3217,2.3224,350100000.0
2007-12-11 13:45:00,2.3224,2.3224,2.3215,2.32195,482000000.0
2007-12-11 13:46:00,2.32195,2.32235,2.32175,2.32215,353700000.0
2007-12-11 13:47:00,2.3221,2.32235,2.3214,2.3217,450400000.0
2007-12-11 13:48:00,2.3217,2.32185,2.32135,2.3218,294400000.0
2007-12-11 13:49:00,2.3218,2.3222,2.32175,2.32205,331800000.0
2007-12-11 13:50:00,2.32205,2.3223,2.32185,2.32215,367900000.0
2007-12-11 13:51:00,2.3221,2.32235,2.3221,2.3223,199000000.0
2007-12-11 13:52:00,2.3223,2.32245,2.32225,2.3224,112000000.0
2007-12-11 13:53:00,2.3224,2.32285,2.3223,2.3228,262700000.0
2007-12-11 13:54:00,2.3228,2.32285,2.32245,2.3226,192500000.0
2007-12-11 13:55:00,2.3227,2.32275,2.32245,2.3225,277300000.0
2007-12-11 13:56:00,2.3225,2.3227,2.32235,2.3224,266000000.0
2007-12-11 13:57:00,2.3224,2.32335,2.32225,2.32315,335800000.0
2007-12-11 13:58:00,2.32315,2.32355,2.32295,2.3233,179500000.0
2007-12-11 13:59:00,2.3233,2.3239,2.32305,2.3236,388800000.0
2007-12-11 14:00:00,2.32355,2.3246,2.32345,2.32425,784300000.0
2007-12-11 14:01:00,2.32425,2.32475,2.32425,2.32465,304700000.0
2007-12-11 14:02:00,2.32465,2.32535,2.3245,2.32505,276600000.0
2007-12-11 14:03:00,2.32515,2.3256,2.32505,2.3256,533600000.0
2007-12-11 14:04:00,2.3258,2.3259,2.32545,2.32575,492200000.0
2007-12-11 14:05:00,2.32575,2.32655,2.32575,2.32595,569000000.0
2007-12-11 14:06:00,2.32595,2.32595,2.3255,2.32575,254000000.0
2007-12-11 14:07:00,2.32555,2.32575,2.32535,2.32545,296400000.0
2007-12-11 14:08:00,2.32545,2.3257,2.32545,2.32545,158900000.0
2007-12-11 14:09:00,2.32545,2.32545,2.32505,2.32505,200400000.0
2007-12-11 14:10:00,2.32515,2.32525,2.32475,2.32485,325100000.0
2007-12-11 14:11:00,2.32485,2.325,2.32485,2.32495,144300000.0
2007-12-11 14:12:00,2.32495,2.3254,2.3249,2.3254,166300000.0
2007-12-11 14:13:00,2.3254,2.32575,2.3249,2.3254,495100000.0
2007-12-11 14:14:00,2.3254,2.32545,2.32495,2.32515,214100000.0
2007-12-11 14:15:00,2.32515,2.3256,2.325,2.32555,302800000.0
2007-12-11 14:16:00,2.32555,2.3256,2.32475,2.32475,372300000.0
2007-12-11 14:17:00,2.32485,2.32495,2.32455,2.32465,363600000.0
2007-12-11 14:18:00,2.32465,2.32465,2.32395,2.324,379600000.0
2007-12-11 14:19:00,2.324,2.3243,2.32395,2.3242,575400000.0
2007-12-11 14:20:00,2.32415,2.3244,2.3241,2.32435,302300000.0
2007-12-11 14:21:00,2.32435,2.32475,2.32425,2.3247,331700000.0
2007-12-11 14:22:00,2.32465,2.32555,2.32465,2.32535,423900000.0
2007-12-11 14:23:00,2.32535,2.32555,2.3252,2.32535,560900000.0
2007-12-11 14:24:00,2.32535,2.32575,2.32505,2.32565,436100000.0
2007-12-11 14:25:00,2.32545,2.32565,2.32485,2.32495,671000000.0
2007-12-11 14:26:00,2.32495,2.32535,2.3248,2.3249,263800000.0
2007-12-11 14:27:00,2.3249,2.32555,2.32485,2.32545,174400000.0
2007-12-11 14:28:00,2.32545,2.32575,2.32525,2.32565,580000000.0
2007-12-11 14:29:00,2.32565,2.32605,2.3254,2.32585,389900000.0
2007-12-11 14:30:00,2.32585,2.32655,2.32565,2.3264,458300000.0
2007-12-11 14:31:00,2.3264,2.32675,2.32635,2.32635,561800000.0
2007-12-11 14:32:00,2.32635,2.32715,2.32635,2.32655,936300000.0
2007-12-11 14:33:00,2.32655,2.32685,2.3264,2.32675,523500000.0
2007-12-11 14:34:00,2.32675,2.327,2.32665,2.32675,246300000.0
2007-12-11 14:35:00,2.32675,2.3269,2.32635,2.32665,454900000.0
2007-12-11 14:36:00,2.32665,2.32665,2.32655,2.32655,222200000.0
2007-12-11 14:37:00,2.32655,2.32665,2.32615,2.3262,358800000.0
2007-12-11 14:38:00,2.3262,2.32655,2.32615,2.3265,130000000.0
2007-12-11 14:39:00,2.3265,2.32725,2.32635,2.32725,264000000.0
2007-12-11 14:40:00,2.32725,2.32735,2.32675,2.3272,407800000.0
2007-12-11 14:41:00,2.3272,2.3274,2.3267,2.32675,298800000.0
2007-12-11 14:42:00,2.32675,2.32675,2.32625,2.32655,370300000.0
2007-12-11 14:43:00,2.32655,2.32665,2.32645,2.3265,243400000.0
2007-12-11 14:44:00,2.3265,2.32655,2.32635,2.3264,217400000.0
2007-12-11 14:45:00,2.3264,2.32655,2.3261,2.32615,329500000.0
2007-12-11 14:46:00,2.32625,2.32655,2.326,2.32635,410200000.0
2007-12-11 14:47:00,2.32635,2.32645,2.32565,2.32625,508500000.0
2007-12-11 14:48:00,2.32625,2.32635,2.32585,2.32635,452400000.0
2007-12-11 14:49:00,2.32635,2.32655,2.326,2.32635,349400000.0
2007-12-11 14:50:00,2.32635,2.32685,2.32625,2.32675,687500000.0
2007-12-11 14:51:00,2.32675,2.32715,2.32675,2.32715,423600000.0
2007-12-11 14:52:00,2.32725,2.32725,2.32675,2.32695,438300000.0
2007-12-11 14:53:00,2.32695,2.32705,2.32665,2.3268,318600000.0
2007-12-11 14:54:00,2.3269,2.3269,2.32665,2.32675,248200000.0
2007-12-11 14:55:00,2.32675,2.32695,2.32675,2.32675,178800000.0
2007-12-11 14:56:00,2.32675,2.32675,2.32655,2.32665,96600000.0
2007-12-11 14:57:00,2.32665,2.32705,2.32645,2.3268,358200000.0
2007-12-11 14:58:00,2.3268,2.3278,2.32645,2.32675,377000000.0
2007-12-11 14:59:00,2.32675,2.3273,2.32655,2.32685,451400000.0
2007-12-11 15:00:00,2.32685,2.3269,2.32635,2.3266,225200000.0
2007-12-11 15:01:00,2.3266,2.3266,2.3262,2.32635,47300000.0
2007-12-11 15:02:00,2.32635,2.32635,2.32565,2.32595,250300000.0
2007-12-11 15:03:00,2.32595,2.3267,2.32585,2.32595,413600000.0
2007-12-11 15:04:00,2.32595,2.3264,2.3259,2.32605,174000000.0
2007-12-11 15:05:00,2.32605,2.32615,2.32575,2.32615,202200000.0
2007-12-11 15:06:00,2.32615,2.32635,2.32585,2.32605,336500000.0
2007-12-11 15:07:00,2.32595,2.32625,2.3258,2.32595,641000000.0
2007-12-11 15:08:00,2.32595,2.32625,2.32585,2.3261,233500000.0
2007-12-11 15:09:00,2.326,2.326,2.3256,2.3259,147800000.0
2007-12-11 15:10:00,2.3259,2.32615,2.32565,2.32565,174700000.0
2007-12-11 15:11:00,2.32575,2.32575,2.3252,2.3252,364900000.0
2007-12-11 15:12:00,2.32535,2.326,2.32535,2.32565,541400000.0
2007-12-11 15:13:00,2.32565,2.32615,2.32565,2.32575,320700000.0
2007-12-11 15:14:00,2.32565,2.32575,2.32515,2.32525,264300000.0
2007-12-11 15:15:00,2.32525,2.3256,2.32515,2.32525,271600000.0
2007-12-11 15:16:00,2.32525,2.3253,2.325,2.32515,135500000.0
2007-12-11 15:17:00,2.3251,2.32525,2.32485,2.32515,332600000.0
2007-12-11 15:18:00,2.3252,2.32545,2.32485,2.32485,335700000.0
2007-12-11 15:19:00,2.32485,2.325,2.32455,2.32475,273100000.0
2007-12-11 15:20:00,2.32475,2.32495,2.32415,2.32415,394700000.0
2007-12-11 15:21:00,2.32415,2.3247,2.32415,2.3246,383800000.0
2007-12-11 15:22:00,2.3246,2.3246,2.32425,2.3243,200700000.0
2007-12-11 15:23:00,2.3243,2.32445,2.32395,2.32415,355900000.0
2007-12-11 15:24:00,2.32415,2.32455,2.3238,2.324,524100000.0
2007-12-11 15:25:00,2.32395,2.32445,2.32375,2.32425,457100000.0
2007-12-11 15:26:00,2.32425,2.32445,2.32385,2.32395,365900000.0
2007-12-11 15:27:00,2.32395,2.32445,2.3239,2.3243,202000000.0
2007-12-11 15:28:00,2.3243,2.3243,2.32405,2.32415,375100000.0
2007-12-11 15:29:00,2.32415,2.32445,2.32415,2.32445,320500000.0
2007-12-11 15:30:00,2.32445,2.32455,2.3242,2.32445,362200000.0
2007-12-11 15:31:00,2.32445,2.32445,2.32415,2.32425,285600000.0
2007-12-11 15:32:00,2.32425,2.3247,2.32425,2.3246,418600000.0
2007-12-11 15:33:00,2.32455,2.3248,2.32435,2.3247,388900000.0
2007-12-11 15:34:00,2.3247,2.32485,2.3245,2.3248,200300000.0
2007-12-11 15:35:00,2.32475,2.32475,2.3245,2.32455,174200000.0
2007-12-11 15:36:00,2.3246,2.3252,2.3246,2.32495,473900000.0
2007-12-11 15:37:00,2.32495,2.32515,2.32485,2.32485,413800000.0
2007-12-11 15:38:00,2.32485,2.32505,2.32475,2.3248,345700000.0
2007-12-11 15:39:00,2.3248,2.3252,2.32465,2.3251,429700000.0
2007-12-11 15:40:00,2.3251,2.32525,2.32495,2.325,381700000.0
2007-12-11 15:41:00,2.325,2.32505,2.32475,2.32495,214500000.0
2007-12-11 15:42:00,2.32495,2.32505,2.3247,2.3247,287200000.0
2007-12-11 15:43:00,2.3247,2.32515,2.3246,2.32515,207100000.0
2007-12-11 15:44:00,2.32515,2.32515,2.32495,2.32515,139600000.0
2007-12-11 15:45:00,2.32515,2.32515,2.32515,2.32515,92800000.0
2007-12-11 15:46:00,2.32515,2.32515,2.32455,2.32485,396700000.0
2007-12-11 15:47:00,2.32485,2.32525,2.32445,2.3252,453500000.0
2007-12-11 15:48:00,2.32525,2.3255,2.32515,2.3253,394100000.0
2007-12-11 15:49:00,2.3253,2.32535,2.32505,2.32515,213500000.0
2007-12-11 15:50:00,2.32515,2.32535,2.32515,2.32515,146100000.0
2007-12-11 15:51:00,2.32515,2.3253,2.32495,2.32505,297600000.0
2007-12-11 15:52:00,2.32505,2.32525,2.3249,2.3251,118600000.0
2007-12-11 15:53:00,2.3252,2.32545,2.32505,2.32505,186800000.0
2007-12-11 15:54:00,2.32505,2.32505,2.32435,2.32465,551700000.0
2007-12-11 15:55:00,2.32465,2.3247,2.32395,2.32435,473500000.0
2007-12-11 15:56:00,2.32445,2.32455,2.32425,2.3245,160300000.0
2007-12-11 15:57:00,2.3244,2.3245,2.32345,2.32355,239700000.0
2007-12-11 15:58:00,2.32355,2.32365,2.32305,2.32325,361000000.0
2007-12-11 15:59:00,2.32335,2.32355,2.32315,2.3235,326600000.0
2007-12-11 16:00:00,2.3235,2.3236,2.32195,2.32205,604900000.0
2007-12-11 16:01:00,2.32215,2.32245,2.32205,2.32245,446000000.0
2007-12-11 16:02:00,2.32235,2.3227,2.32225,2.3225,557300000.0
2007-12-11 16:03:00,2.3225,2.3227,2.32245,2.32255,562600000.0
2007-12-11 16:04:00,2.32255,2.32315,2.32235,2.323,749700000.0
2007-12-11 16:05:00,2.32295,2.3231,2.32245,2.3227,192700000.0
2007-12-11 16:06:00,2.3227,2.32275,2.32205,2.32225,526200000.0
2007-12-11 16:07:00,2.3221,2.32225,2.32195,2.32205,532700000.0
2007-12-11 16:08:00,2.32205,2.32245,2.32205,2.32235,354000000.0
2007-12-11 16:09:00,2.32235,2.32255,2.3221,2.32255,477500000.0
2007-12-11 16:10:00,2.32255,2.32275,2.32235,2.3225,490700000.0
2007-12-11 16:11:00,2.32255,2.3227,2.3221,2.3221,324700000.0
2007-12-11 16:12:00,2.3221,2.32245,2.32205,2.32205,365600000.0
2007-12-11 16:13:00,2.32205,2.32245,2.32175,2.3219,609000000.0
2007-12-11 16:14:00,2.3219,2.32215,2.32175,2.32185,372100000.0
2007-12-11 16:15:00,2.32185,2.32205,2.32135,2.32145,400100000.0
2007-12-11 16:16:00,2.32145,2.32175,2.32135,2.32145,640900000.0
2007-12-11 16:17:00,2.32145,2.32145,2.3212,2.3212,183900000.0
2007-12-11 16:18:00,2.3212,2.3213,2.3212,2.3212,44100000.0
2007-12-11 16:19:00,2.3212,2.32125,2.32095,2.32105,253900000.0
2007-12-11 16:20:00,2.321,2.32115,2.32095,2.32095,410100000.0
2007-12-11 16:21:00,2.32095,2.3211,2.32075,2.32085,496500000.0
2007-12-11 16:22:00,2.32085,2.32105,2.32075,2.3209,364800000.0
2007-12-11 16:23:00,2.3209,2.32145,2.32075,2.32125,364500000.0
2007-12-11 16:24:00,2.3212,2.32135,2.3211,2.32125,240600000.0
2007-12-11 16:25:00,2.32115,2.32125,2.32055,2.32065,643900000.0
2007-12-11 16:26:00,2.32075,2.3208,2.32005,2.32015,844800000.0
2007-12-11 16:27:00,2.32015,2.3204,2.32005,2.32035,744600000.0
2007-12-11 16:28:00,2.32025,2.32075,2.3202,2.32025,230700000.0
2007-12-11 16:29:00,2.32025,2.32035,2.31995,2.32005,298100000.0
2007-12-11 16:30:00,2.32005,2.3203,2.32005,2.32005,215000000.0
2007-12-11 16:31:00,2.32005,2.32025,2.31985,2.31995,321200000.0
2007-12-11 16:32:00,2.31995,2.32045,2.31985,2.32015,366600000.0
2007-12-11 16:33:00,2.32015,2.3202,2.31975,2.3201,615900000.0
2007-12-11 16:34:00,2.32015,2.32015,2.31945,2.31975,465100000.0
2007-12-11 16:35:00,2.31975,2.31975,2.31925,2.31945,409700000.0
2007-12-11 16:36:00,2.31945,2.3197,2.31935,2.31935,490500000.0
2007-12-11 16:37:00,2.31935,2.3197,2.31905,2.3195,192300000.0
2007-12-11 16:38:00,2.3195,2.31975,2.3193,2.31945,286100000.0
2007-12-11 16:39:00,2.31945,2.31965,2.3186,2.3188,551200000.0
2007-12-11 16:40:00,2.31845,2.31855,2.31825,2.31835,530900000.0
2007-12-11 16:41:00,2.31835,2.3186,2.31775,2.31785,705500000.0
2007-12-11 16:42:00,2.31785,2.3182,2.31755,2.31775,476300000.0
2007-12-11 16:43:00,2.31775,2.31775,2.31715,2.31725,505000000.0
2007-12-11 16:44:00,2.31725,2.31745,2.31715,2.3172,556100000.0
2007-12-11 16:45:00,2.31725,2.31765,2.31705,2.31755,519800000.0
2007-12-11 16:46:00,2.3176,2.31785,2.31735,2.31735,396700000.0
2007-12-11 16:47:00,2.31735,2.31745,2.3168,2.31705,468200000.0
2007-12-11 16:48:00,2.31705,2.31725,2.3169,2.3172,459000000.0
2007-12-11 16:49:00,2.3172,2.31735,2.317,2.31725,275800000.0
2007-12-11 16:50:00,2.31725,2.31735,2.31715,2.31715,139400000.0
2007-12-11 16:51:00,2.31715,2.31745,2.31705,2.31745,210000000.0
2007-12-11 16:52:00,2.31745,2.31745,2.31695,2.3171,411200000.0
2007-12-11 16:53:00,2.3171,2.31725,2.31685,2.3169,418300000.0
2007-12-11 16:54:00,2.3169,2.31695,2.31655,2.31675,477400000.0
2007-12-11 16:55:00,2.31685,2.31705,2.31645,2.31655,512300000.0
2007-12-11 16:56:00,2.31655,2.31655,2.31615,2.31625,291600000.0
2007-12-11 16:57:00,2.31625,2.3167,2.31575,2.31655,475600000.0
2007-12-11 16:58:00,2.31655,2.3171,2.3162,2.3168,428000000.0
2007-12-11 16:59:00,2.31675,2.31725,2.3167,2.31685,262300000.0
2007-12-11 17:00:00,2.31685,2.3171,2.3167,2.317,468000000.0
2007-12-11 17:01:00,2.317,2.31775,2.3168,2.3177,491300000.0
2007-12-11 17:02:00,2.3177,2.31785,2.31705,2.31735,707500001.0
2007-12-11 17:03:00,2.3172,2.31725,2.31665,2.31685,519100000.0
2007-12-11 17:04:00,2.31675,2.3168,2.31595,2.31625,470800000.0
2007-12-11 17:05:00,2.31615,2.31645,2.3161,2.31615,439200000.0
2007-12-11 17:06:00,2.31615,2.31715,2.3161,2.31695,496900000.0
2007-12-11 17:07:00,2.31695,2.31725,2.31675,2.31715,724500000.0
2007-12-11 17:08:00,2.31715,2.31745,2.3169,2.3169,403100000.0
2007-12-11 17:09:00,2.3169,2.3173,2.3169,2.317,500300000.0
2007-12-11 17:10:00,2.317,2.31735,2.31675,2.31685,465000000.0
2007-12-11 17:11:00,2.3168,2.31715,2.3167,2.3167,393300000.0
2007-12-11 17:12:00,2.3167,2.31745,2.3167,2.31735,381200000.0
2007-12-11 17:13:00,2.31735,2.31755,2.3172,2.31735,610000000.0
2007-12-11 17:14:00,2.31735,2.31745,2.31685,2.31705,337400000.0
2007-12-11 17:15:00,2.3174,2.31815,2.31715,2.31805,434200000.0
2007-12-11 17:16:00,2.31815,2.31825,2.31765,2.31775,437400000.0
2007-12-11 17:17:00,2.31775,2.31825,2.31775,2.3181,342300000.0
2007-12-11 17:18:00,2.3181,2.31825,2.3178,2.31795,436200000.0
2007-12-11 17:19:00,2.31785,2.31835,2.31775,2.31795,615600000.0
2007-12-11 17:20:00,2.3179,2.3182,2.31725,2.31725,169000000.0
2007-12-11 17:21:00,2.31725,2.31725,2.31665,2.31665,630600000.0
2007-12-11 17:22:00,2.31665,2.31665,2.31615,2.3164,237400000.0
2007-12-11 17:23:00,2.3164,2.3165,2.316,2.3161,260500000.0
2007-12-11 17:24:00,2.3161,2.31655,2.3161,2.31645,303300000.0
2007-12-11 17:25:00,2.31645,2.3167,2.31635,2.3164,510900000.0
2007-12-11 17:26:00,2.3164,2.31655,2.3159,2.3159,598800000.0
2007-12-11 17:27:00,2.3159,2.31595,2.31555,2.3156,605300000.0
2007-12-11 17:28:00,2.31565,2.3157,2.31495,2.3152,579500000.0
2007-12-11 17:29:00,2.3152,2.31545,2.31495,2.31495,394900000.0
2007-12-11 17:30:00,2.31495,2.31525,2.31485,2.3151,325900000.0
2007-12-11 17:31:00,2.3151,2.31515,2.31445,2.31475,632400000.0
2007-12-11 17:32:00,2.3147,2.31505,2.31455,2.31465,483600000.0
2007-12-11 17:33:00,2.31465,2.31515,2.31455,2.31495,473900000.0
2007-12-11 17:34:00,2.31495,2.31505,2.31475,2.3148,268700000.0
2007-12-11 17:35:00,2.31475,2.3148,2.31445,2.3147,251100000.0
2007-12-11 17:36:00,2.3148,2.31485,2.31455,2.31465,293800000.0
2007-12-11 17:37:00,2.31465,2.31475,2.31425,2.31435,276900000.0
2007-12-11 17:38:00,2.31435,2.31465,2.31415,2.31455,484000000.0
2007-12-11 17:39:00,2.31455,2.31475,2.31425,2.3145,270600000.0
2007-12-11 17:40:00,2.3145,2.3146,2.31385,2.31385,447800000.0
2007-12-11 17:41:00,2.31385,2.31425,2.31375,2.31385,500500000.0
2007-12-11 17:42:00,2.31385,2.31395,2.3133,2.31355,509300000.0
2007-12-11 17:43:00,2.3135,2.3135,2.3126,2.31285,553199999.0
2007-12-11 17:44:00,2.31285,2.31305,2.31255,2.31305,472500000.0
2007-12-11 17:45:00,2.313,2.31325,2.31285,2.31285,314700000.0
2007-12-11 17:46:00,2.31285,2.31285,2.31245,2.31245,396400000.0
2007-12-11 17:47:00,2.31245,2.31245,2.3119,2.3119,486400000.0
2007-12-11 17:48:00,2.3119,2.31205,2.31145,2.3116,601400000.0
2007-12-11 17:49:00,2.31165,2.31205,2.31125,2.31155,1003300000.0
2007-12-11 17:50:00,2.31155,2.31165,2.3112,2.31155,723500000.0
2007-12-11 17:51:00,2.31145,2.31165,2.31135,2.31135,406700000.0
2007-12-11 17:52:00,2.31125,2.31155,2.3112,2.31135,371900000.0
2007-12-11 17:53:00,2.31135,2.3115,2.31105,2.31115,539800000.0
2007-12-11 17:54:00,2.31115,2.31115,2.31005,2.31065,631200000.0
2007-12-11 17:55:00,2.31065,2.31115,2.31065,2.31095,351900000.0
2007-12-11 17:56:00,2.31095,2.311,2.31045,2.31055,416600000.0
2007-12-11 17:57:00,2.31045,2.3106,2.3097,2.31025,596100000.0
2007-12-11 17:58:00,2.31025,2.3105,2.30985,2.31015,512600000.0
2007-12-11 17:59:00,2.31015,2.3107,2.30975,2.31,518500000.0
2007-12-11 18:00:00,2.31,2.31015,2.30955,2.30995,668400000.0
2007-12-11 18:01:00,2.30995,2.31015,2.30965,2.31005,480700000.0
2007-12-11 18:02:00,2.31005,2.31025,2.30965,2.3099,892000000.0
2007-12-11 18:03:00,2.30995,2.3101,2.30975,2.3099,480100000.0
2007-12-11 18:04:00,2.3099,2.31025,2.30985,2.31,575000000.0
2007-12-11 18:05:00,2.30995,2.3106,2.30995,2.31045,487400000.0
2007-12-11 18:06:00,2.31045,2.31105,2.31045,2.311,486300000.0
2007-12-11 18:07:00,2.311,2.31165,2.31095,2.31135,352600000.0
2007-12-11 18:08:00,2.31135,2.31155,2.3111,2.31135,541200000.0
2007-12-11 18:09:00,2.31135,2.31135,2.3107,2.31085,535100000.0
2007-12-11 18:10:00,2.31085,2.31085,2.31035,2.3106,671000000.0
2007-12-11 18:11:00,2.31065,2.31115,2.31055,2.31115,553800000.0
2007-12-11 18:12:00,2.31115,2.3114,2.31105,2.3114,621800000.0
2007-12-11 18:13:00,2.3114,2.31145,2.3108,2.31115,546600000.0
2007-12-11 18:14:00,2.31135,2.31145,2.31115,2.3113,490900000.0
2007-12-11 18:15:00,2.3113,2.3115,2.31115,2.31125,739700000.0
2007-12-11 18:16:00,2.31125,2.31135,2.31075,2.31085,451000000.0
2007-12-11 18:17:00,2.3108,2.31085,2.31035,2.31045,612700000.0
2007-12-11 18:18:00,2.31045,2.3108,2.31035,2.31075,477200000.0
2007-12-11 18:19:00,2.31075,2.31085,2.31035,2.31045,462400000.0
2007-12-11 18:20:00,2.31045,2.31085,2.31035,2.31065,604000000.0
2007-12-11 18:21:00,2.3106,2.3107,2.30995,2.31,489700000.0
2007-12-11 18:22:00,2.31005,2.31015,2.30975,2.30995,267300000.0
2007-12-11 18:23:00,2.30995,2.31005,2.3094,2.3095,432300000.0
2007-12-11 18:24:00,2.30935,2.3097,2.30915,2.3096,626800000.0
2007-12-11 18:25:00,2.3096,2.30965,2.30905,2.30925,834399999.0
2007-12-11 18:26:00,2.30925,2.30925,2.30845,2.3085,627300000.0
2007-12-11 18:27:00,2.3085,2.30855,2.30755,2.30785,809400000.0
2007-12-11 18:28:00,2.30785,2.3081,2.30775,2.3079,580600000.0
2007-12-11 18:29:00,2.3079,2.30825,2.30775,2.30805,497100000.0
2007-12-11 18:30:00,2.30815,2.3086,2.30805,2.30845,400800000.0
2007-12-11 18:31:00,2.30855,2.30855,2.30845,2.3085,438100000.0
2007-12-11 18:32:00,2.30855,2.30875,2.30855,2.30855,197000000.0
2007-12-11 18:33:00,2.30855,2.30865,2.30855,2.30855,195600000.0
2007-12-11 18:34:00,2.30855,2.30875,2.30855,2.30875,246500000.0
2007-12-11 18:35:00,2.30875,2.30875,2.3083,2.30875,491600000.0
2007-12-11 18:36:00,2.30875,2.30885,2.30865,2.30885,240500000.0
2007-12-11 18:37:00,2.30885,2.309,2.30875,2.30895,618400000.0
2007-12-11 18:38:00,2.30895,2.30925,2.30885,2.30925,590500000.0
2007-12-11 18:39:00,2.30925,2.30925,2.30865,2.30895,257900000.0
2007-12-11 18:40:00,2.30885,2.30895,2.30805,2.30805,457000000.0
2007-12-11 18:41:00,2.3081,2.30925,2.30805,2.30895,917200002.0
2007-12-11 18:42:00,2.30895,2.30925,2.30885,2.30895,392900000.0
2007-12-11 18:43:00,2.30915,2.30925,2.30895,2.30905,284400000.0
2007-12-11 18:44:00,2.30905,2.30905,2.30865,2.30885,312900000.0
2007-12-11 18:45:00,2.30895,2.30905,2.30855,2.30865,409100000.0
2007-12-11 18:46:00,2.30855,2.30905,2.30855,2.30905,623000000.0
2007-12-11 18:47:00,2.30905,2.30905,2.30865,2.30875,358600000.0
2007-12-11 18:48:00,2.30875,2.30895,2.30865,2.3089,216000000.0
2007-12-11 18:49:00,2.30895,2.30925,2.3089,2.30905,256500000.0
2007-12-11 18:50:00,2.30905,2.30915,2.30845,2.3087,823400000.0
2007-12-11 18:51:00,2.3087,2.30885,2.3086,2.30875,358000000.0
2007-12-11 18:52:00,2.30875,2.30905,2.3087,2.30895,313000000.0
2007-12-11 18:53:00,2.30895,2.30955,2.3089,2.30945,504200000.0
2007-12-11 18:54:00,2.30945,2.30975,2.30915,2.30965,646700000.0
2007-12-11 18:55:00,2.30965,2.30985,2.30965,2.30975,264200000.0
2007-12-11 18:56:00,2.30975,2.30975,2.30945,2.30945,257600000.0
2007-12-11 18:57:00,2.30955,2.30975,2.30935,2.30955,518300000.0
2007-12-11 18:58:00,2.30955,2.30975,2.30955,2.30965,188500000.0
2007-12-11 18:59:00,2.30965,2.30975,2.30945,2.30965,124700000.0
2007-12-11 19:00:00,2.30965,2.30965,2.30945,2.30945,181700000.0
2007-12-11 19:01:00,2.30945,2.30955,2.3094,2.30945,67700000.0
2007-12-11 19:02:00,2.30945,2.30965,2.30885,2.3092,398500000.0
2007-12-11 19:03:00,2.3092,2.30935,2.30915,2.30935,68200000.0
2007-12-11 19:04:00,2.30935,2.3095,2.30905,2.30935,147000000.0
2007-12-11 19:05:00,2.30935,2.30935,2.30905,2.30905,180700000.0
2007-12-11 19:06:00,2.30915,2.30925,2.30915,2.30915,232500000.0
2007-12-11 19:07:00,2.30915,2.30925,2.30905,2.30915,350900000.0
2007-12-11 19:08:00,2.30915,2.31015,2.30915,2.30945,676600000.0
2007-12-11 19:09:00,2.30945,2.31025,2.30915,2.3101,585000000.0
2007-12-11 19:10:00,2.31015,2.31045,2.30995,2.31035,657500000.0
2007-12-11 19:11:00,2.31035,2.3106,2.30995,2.3105,498900000.0
2007-12-11 19:12:00,2.3105,2.31105,2.31035,2.31075,421100000.0
2007-12-11 19:13:00,2.31075,2.31085,2.31045,2.31075,345700000.0
2007-12-11 19:14:00,2.31075,2.31115,2.31075,2.31095,327500000.0
2007-12-11 19:15:00,2.31095,2.3114,2.31095,2.31135,384900000.0
2007-12-11 19:16:00,2.31135,2.31195,2.31135,2.31185,243700000.0
2007-12-11 19:17:00,2.31185,2.31205,2.31165,2.31175,352299999.0
2007-12-11 19:18:00,2.31175,2.3119,2.31165,2.31175,328100000.0
2007-12-11 19:19:00,2.31175,2.31185,2.31155,2.31175,105800000.0
2007-12-11 19:20:00,2.31185,2.31185,2.31125,2.31125,333500000.0
2007-12-11 19:21:00,2.31125,2.3114,2.31115,2.31135,205500000.0
2007-12-11 19:22:00,2.31135,2.31175,2.31115,2.31115,292500000.0
2007-12-11 19:23:00,2.3111,2.31165,2.31105,2.31135,499200000.0
2007-12-11 19:24:00,2.31145,2.31145,2.31125,2.31135,323100000.0
2007-12-11 19:25:00,2.31135,2.3116,2.3113,2.3116,100800000.0
2007-12-11 19:26:00,2.3116,2.31165,2.31125,2.31145,172400000.0
2007-12-11 19:27:00,2.31145,2.31195,2.3113,2.3115,255900000.0
2007-12-11 19:28:00,2.3115,2.3115,2.31115,2.3114,328200000.0
2007-12-11 19:29:00,2.3114,2.31155,2.31125,2.3114,58800000.0
2007-12-11 19:30:00,2.3114,2.31155,2.31125,2.31155,196000000.0
2007-12-11 19:31:00,2.31155,2.3117,2.31145,2.31155,294700000.0
2007-12-11 19:32:00,2.3115,2.31155,2.3112,2.31125,166800000.0
2007-12-11 19:33:00,2.31125,2.31145,2.31125,2.3113,157600000.0
2007-12-11 19:34:00,2.31135,2.3114,2.31115,2.3112,384600002.0
2007-12-11 19:35:00,2.31125,2.31135,2.3111,2.31135,235600000.0
2007-12-11 19:36:00,2.31135,2.3115,2.31125,2.3114,71100000.0
2007-12-11 19:37:00,2.31135,2.31165,2.3113,2.3115,217600000.0
2007-12-11 19:38:00,2.3115,2.31185,2.3114,2.31165,344300000.0
2007-12-11 19:39:00,2.3117,2.3117,2.3114,2.31165,68500000.0
2007-12-11 19:40:00,2.31165,2.31165,2.31135,2.31135,221300000.0
2007-12-11 19:41:00,2.31145,2.31175,2.31145,2.3117,201000000.0
2007-12-11 19:42:00,2.3117,2.3117,2.31145,2.31145,109200000.0
2007-12-11 19:43:00,2.31145,2.3115,2.31105,2.31135,342200000.0
2007-12-11 19:44:00,2.31135,2.3115,2.31105,2.3112,387700000.0
2007-12-11 19:45:00,2.3113,2.31155,2.3113,2.31145,295300000.0
2007-12-11 19:46:00,2.31135,2.31165,2.31115,2.31115,277500000.0
2007-12-11 19:47:00,2.31115,2.31125,2.31085,2.31095,251700000.0
2007-12-11 19:48:00,2.31095,2.31095,2.31085,2.3109,161200000.0
2007-12-11 19:49:00,2.3109,2.31115,2.3109,2.31095,194900000.0
2007-12-11 19:50:00,2.3111,2.3111,2.31075,2.31085,224800000.0
2007-12-11 19:51:00,2.311,2.3111,2.3106,2.31075,283600000.0
2007-12-11 19:52:00,2.31075,2.3112,2.31075,2.3112,162300000.0
2007-12-11 19:53:00,2.3112,2.3112,2.31105,2.3111,46200000.0
2007-12-11 19:54:00,2.3111,2.31125,2.3111,2.3111,51100000.0
2007-12-11 19:55:00,2.3111,2.31125,2.3106,2.3107,239400000.0
2007-12-11 19:56:00,2.3107,2.31075,2.3106,2.3107,72500000.0
2007-12-11 19:57:00,2.31065,2.31085,2.3106,2.31085,396200000.0
2007-12-11 19:58:00,2.31085,2.31115,2.3106,2.31115,97900000.0
2007-12-11 19:59:00,2.31115,2.31115,2.31065,2.31065,317700000.0
2007-12-11 20:00:00,2.31065,2.3109,2.3106,2.3108,458600000.0
2007-12-11 20:01:00,2.3108,2.31095,2.31065,2.31075,329800000.0
2007-12-11 20:02:00,2.3108,2.3111,2.3108,2.31095,139200000.0
2007-12-11 20:03:00,2.31095,2.3112,2.31075,2.31115,445500000.0
2007-12-11 20:04:00,2.31115,2.3113,2.31105,2.31105,126900000.0
2007-12-11 20:05:00,2.31105,2.31105,2.31065,2.31065,212300000.0
2007-12-11 20:06:00,2.31065,2.31085,2.31055,2.31075,266800000.0
2007-12-11 20:07:00,2.31075,2.31075,2.30985,2.3099,173900000.0
2007-12-11 20:08:00,2.3099,2.30995,2.3094,2.3096,244500000.0
2007-12-11 20:09:00,2.3096,2.30985,2.30945,2.3096,243200000.0
2007-12-11 20:10:00,2.3096,2.30975,2.30955,2.30975,257700000.0
2007-12-11 20:11:00,2.30975,2.3098,2.30975,2.30975,63100000.0
2007-12-11 20:12:00,2.30975,2.30985,2.30945,2.30945,188000000.0
2007-12-11 20:13:00,2.30945,2.30995,2.30935,2.30975,434400000.0
2007-12-11 20:14:00,2.30975,2.30985,2.30975,2.30975,91200000.0
2007-12-11 20:15:00,2.30975,2.30995,2.3095,2.30955,173500000.0
2007-12-11 20:16:00,2.3096,2.3096,2.30925,2.30925,429100000.0
2007-12-11 20:17:00,2.30925,2.30945,2.30905,2.30915,349000000.0
2007-12-11 20:18:00,2.30925,2.30945,2.30925,2.3093,148800000.0
2007-12-11 20:19:00,2.3093,2.30945,2.30925,2.30925,152400000.0
2007-12-11 20:20:00,2.3093,2.30935,2.30915,2.30925,226600000.0
2007-12-11 20:21:00,2.3093,2.30955,2.30925,2.30925,175600000.0
2007-12-11 20:22:00,2.30925,2.30935,2.30925,2.30935,166400000.0
2007-12-11 20:23:00,2.30935,2.30945,2.30905,2.30945,303700000.0
2007-12-11 20:24:00,2.3094,2.30945,2.30895,2.30915,466600000.0
2007-12-11 20:25:00,2.30915,2.30925,2.30905,2.3092,191700000.0
2007-12-11 20:26:00,2.3092,2.30945,2.3092,2.30925,224600000.0
2007-12-11 20:27:00,2.30925,2.30925,2.3091,2.3091,147000000.0
2007-12-11 20:28:00,2.30915,2.30995,2.3088,2.30995,445000000.0
2007-12-11 20:29:00,2.30995,2.31005,2.3099,2.30995,152000000.0
2007-12-11 20:30:00,2.30995,2.31025,2.30995,2.31025,160000000.0
2007-12-11 20:31:00,2.31015,2.3103,2.31015,2.31025,123900000.0
2007-12-11 20:32:00,2.31025,2.3105,2.31015,2.3105,77300000.0
2007-12-11 20:33:00,2.31045,2.31045,2.3101,2.31035,223900000.0
2007-12-11 20:34:00,2.31035,2.3104,2.31015,2.31025,197300000.0
2007-12-11 20:35:00,2.31025,2.3105,2.31025,2.31045,227500000.0
2007-12-11 20:36:00,2.31045,2.31065,2.3104,2.3105,250800000.0
2007-12-11 20:37:00,2.3105,2.31065,2.3105,2.3106,65300000.0
2007-12-11 20:38:00,2.31055,2.31085,2.3104,2.3108,196000000.0
2007-12-11 20:39:00,2.3108,2.3109,2.3107,2.3107,98000000.0
2007-12-11 20:40:00,2.3107,2.31095,2.3107,2.31085,166900000.0
2007-12-11 20:41:00,2.31085,2.31085,2.31055,2.31055,310000000.0
2007-12-11 20:42:00,2.31055,2.31055,2.3103,2.3104,306300000.0
2007-12-11 20:43:00,2.3104,2.31075,2.3104,2.31045,345400000.0
2007-12-11 20:44:00,2.31045,2.31055,2.31045,2.31055,126000000.0
2007-12-11 20:45:00,2.31055,2.31105,2.31045,2.311,301500000.0
2007-12-11 20:46:00,2.311,2.31105,2.3109,2.31105,123800000.0
2007-12-11 20:47:00,2.31105,2.3112,2.31075,2.31075,618300001.0
2007-12-11 20:48:00,2.3108,2.31105,2.31075,2.31105,107800000.0
2007-12-11 20:49:00,2.31105,2.31115,2.31095,2.31115,138200000.0
2007-12-11 20:50:00,2.31115,2.31135,2.31115,2.31135,134500000.0
2007-12-11 20:51:00,2.31135,2.31145,2.3108,2.31125,389500000.0
2007-12-11 20:52:00,2.31125,2.31155,2.311,2.31145,295200000.0
2007-12-11 20:53:00,2.31145,2.31145,2.31095,2.31095,310900000.0
2007-12-11 20:54:00,2.31095,2.31125,2.31085,2.31115,327400000.0
2007-12-11 20:55:00,2.31115,2.31135,2.31115,2.31125,132000000.0
2007-12-11 20:56:00,2.31125,2.31125,2.31095,2.31115,296000000.0
2007-12-11 20:57:00,2.31115,2.31145,2.31095,2.31115,296800000.0
2007-12-11 20:58:00,2.31115,2.31145,2.31085,2.31095,444200000.0
2007-12-11 20:59:00,2.3109,2.31115,2.31085,2.311,463700000.0
2007-12-11 21:00:00,2.31105,2.3115,2.31105,2.31115,234600000.0
2007-12-11 21:01:00,2.31115,2.31115,2.31095,2.31105,57200000.0
2007-12-11 21:02:00,2.31105,2.3112,2.31085,2.31115,378000000.0
2007-12-11 21:03:00,2.31115,2.31135,2.311,2.31125,95500000.0
2007-12-11 21:04:00,2.31125,2.31125,2.31105,2.31125,123700000.0
2007-12-11 21:05:00,2.31125,2.31135,2.3108,2.3109,208200000.0
2007-12-11 21:06:00,2.31095,2.31135,2.3107,2.31115,442800000.0
2007-12-11 21:07:00,2.31115,2.31175,2.31105,2.31155,501700000.0
2007-12-11 21:08:00,2.3113,2.31135,2.31035,2.3111,594300000.0
2007-12-11 21:09:00,2.31105,2.31105,2.31005,2.31025,288000000.0
2007-12-11 21:10:00,2.31025,2.31065,2.30995,2.31035,195600000.0
2007-12-11 21:11:00,2.31035,2.31055,2.3102,2.3104,195200000.0
2007-12-11 21:12:00,2.31035,2.3107,2.3102,2.3103,274400000.0
2007-12-11 21:13:00,2.3103,2.3111,2.30945,2.30975,321000000.0
2007-12-11 21:14:00,2.30975,2.31115,2.30825,2.30845,329300000.0
2007-12-11 21:15:00,2.30845,2.31025,2.30785,2.30955,200000000.0
2007-12-11 21:16:00,2.31005,2.31075,2.30845,2.30965,637600000.0
2007-12-11 21:17:00,2.30965,2.31155,2.30725,2.3081,787100000.0
2007-12-11 21:18:00,2.3081,2.30855,2.30705,2.30735,315100000.0
2007-12-11 21:19:00,2.30725,2.30765,2.30595,2.30615,565100000.0
2007-12-11 21:20:00,2.30625,2.30685,2.30495,2.30535,901100000.0
2007-12-11 21:21:00,2.30535,2.30615,2.30475,2.30535,573300000.0
2007-12-11 21:22:00,2.30545,2.3062,2.30375,2.30455,493200000.0
2007-12-11 21:23:00,2.30455,2.30505,2.30285,2.30425,448000000.0
2007-12-11 21:24:00,2.30425,2.30575,2.30405,2.30565,575900000.0
2007-12-11 21:25:00,2.30565,2.30665,2.30475,2.30565,483400000.0
2007-12-11 21:26:00,2.30585,2.30715,2.30565,2.3065,372400000.0
2007-12-11 21:27:00,2.30645,2.3079,2.30635,2.3076,442600000.0
2007-12-11 21:28:00,2.30765,2.3077,2.30675,2.30725,539400000.0
2007-12-11 21:29:00,2.30735,2.30775,2.30615,2.30615,285200000.0
2007-12-11 21:30:00,2.30615,2.3062,2.30415,2.30435,477600000.0
2007-12-11 21:31:00,2.30435,2.30605,2.3041,2.30525,322600000.0
2007-12-11 21:32:00,2.30525,2.30535,2.304,2.30425,200300000.0
2007-12-11 21:33:00,2.30425,2.30625,2.30425,2.30525,324100000.0
2007-12-11 21:34:00,2.30525,2.30555,2.30485,2.3055,473100000.0
2007-12-11 21:35:00,2.3055,2.30565,2.3048,2.30505,626000000.0
2007-12-11 21:36:00,2.30515,2.30525,2.30475,2.30495,424400000.0
2007-12-11 21:37:00,2.30505,2.3057,2.30455,2.3049,318800000.0
2007-12-11 21:38:00,2.30495,2.30495,2.3035,2.30385,378700000.0
2007-12-11 21:39:00,2.30385,2.304,2.30325,2.30375,394900000.0
2007-12-11 21:40:00,2.30375,2.30425,2.30365,2.30405,209800000.0
2007-12-11 21:41:00,2.30405,2.3043,2.30335,2.30355,214700000.0
2007-12-11 21:42:00,2.3036,2.3036,2.3029,2.30295,403400000.0
2007-12-11 21:43:00,2.3029,2.30305,2.30225,2.30245,531500000.0
2007-12-11 21:44:00,2.30235,2.30245,2.30015,2.3005,289350000.0
2007-12-11 21:45:00,2.3005,2.30245,2.3005,2.30245,232400000.0
2007-12-11 21:46:00,2.30245,2.3032,2.30195,2.30295,430400000.0
2007-12-11 21:47:00,2.30285,2.30355,2.30275,2.30335,253900000.0
2007-12-11 21:48:00,2.30335,2.3038,2.30265,2.30305,176500000.0
2007-12-11 21:49:00,2.30305,2.30335,2.30295,2.30325,187200000.0
2007-12-11 21:50:00,2.30325,2.30345,2.30315,2.30345,179600000.0
2007-12-11 21:51:00,2.30345,2.304,2.30315,2.3039,273000000.0
2007-12-11 21:52:00,2.3039,2.3044,2.30365,2.3043,275299999.0
2007-12-11 21:53:00,2.30425,2.3049,2.3038,2.3039,151900000.0
2007-12-11 21:54:00,2.3039,2.30525,2.30385,2.30495,291500000.0
2007-12-11 21:55:00,2.30495,2.3054,2.3046,2.30505,88100000.0
2007-12-11 21:56:00,2.30495,2.3051,2.30415,2.30435,354200000.0
2007-12-11 21:57:00,2.30425,2.30445,2.3042,2.30435,54200000.0
2007-12-11 21:58:00,2.30435,2.30435,2.303,2.30305,119850000.0
2007-12-11 21:59:00,2.30305,2.30365,2.30295,2.30345,205900000.0
2007-12-11 22:00:00,2.30345,2.3043,2.30325,2.3033,444700000.0
2007-12-11 22:01:00,2.3033,2.30355,2.30245,2.3026,310700000.0
2007-12-11 22:02:00,2.3026,2.30295,2.30235,2.30275,453000000.0
2007-12-11 22:03:00,2.30275,2.3032,2.30225,2.3024,246000000.0
2007-12-11 22:04:00,2.30235,2.3027,2.30205,2.30205,219100000.0
2007-12-11 22:05:00,2.3021,2.30215,2.30135,2.3015,460500000.0
2007-12-11 22:06:00,2.3015,2.30235,2.3015,2.30235,438000000.0
2007-12-11 22:07:00,2.30235,2.30245,2.30185,2.30215,352200000.0
2007-12-11 22:08:00,2.30215,2.3024,2.30205,2.3023,63800000.0
2007-12-11 22:09:00,2.3023,2.30245,2.30205,2.30205,378000000.0
2007-12-11 22:10:00,2.30215,2.30255,2.30185,2.30215,416600000.0
2007-12-11 22:11:00,2.3022,2.3027,2.30215,2.3023,381994717.0
2007-12-11 22:12:00,2.30225,2.30265,2.3022,2.30265,157700000.0
2007-12-11 22:13:00,2.30265,2.3029,2.3023,2.30255,262800000.0
2007-12-11 22:14:00,2.30255,2.30285,2.302,2.30275,420900000.0
2007-12-11 22:15:00,2.30275,2.30325,2.30225,2.30315,294600000.0
2007-12-11 22:16:00,2.3031,2.30345,2.30295,2.30345,432400000.0
2007-12-11 22:17:00,2.30345,2.30345,2.3029,2.30295,278700000.0
2007-12-11 22:18:00,2.30295,2.30325,2.30265,2.3031,373200000.0
2007-12-11 22:19:00,2.3031,2.30315,2.3022,2.3022,388100000.0
2007-12-11 22:20:00,2.3022,2.30235,2.30095,2.30105,375100000.0
2007-12-11 22:21:00,2.30105,2.30105,2.30045,2.30055,422000000.0
2007-12-11 22:22:00,2.3006,2.3009,2.3004,2.30055,421900000.0
2007-12-11 22:23:00,2.3006,2.3007,2.30035,2.30045,182400000.0
2007-12-11 22:24:00,2.30045,2.30045,2.29885,2.29895,351800000.0
2007-12-11 22:25:00,2.29895,2.29945,2.29885,2.29935,403494738.0
2007-12-11 22:26:00,2.29935,2.3001,2.2993,2.2997,225200000.0
2007-12-11 22:27:00,2.29955,2.3003,2.29925,2.30025,447200000.0
2007-12-11 22:28:00,2.30025,2.30145,2.30025,2.3013,287500000.0
2007-12-11 22:29:00,2.3013,2.30135,2.30045,2.30055,221200000.0
2007-12-11 22:30:00,2.30055,2.30105,2.30055,2.30105,244700000.0
2007-12-11 22:31:00,2.30105,2.3016,2.30095,2.30145,260800000.0
2007-12-11 22:32:00,2.3016,2.30205,2.30145,2.3018,143200000.0
2007-12-11 22:33:00,2.30185,2.302,2.30145,2.3017,124300000.0
2007-12-11 22:34:00,2.3017,2.3019,2.30155,2.30165,275500000.0
2007-12-11 22:35:00,2.30165,2.30165,2.3013,2.30165,174200000.0
2007-12-11 22:36:00,2.30165,2.30185,2.30125,2.30185,455800000.0
2007-12-11 22:37:00,2.3018,2.30235,2.30145,2.30165,488000000.0
2007-12-11 22:38:00,2.30165,2.30225,2.30165,2.30215,136600000.0
2007-12-11 22:39:00,2.30215,2.30215,2.3017,2.30175,146600000.0
2007-12-11 22:40:00,2.30175,2.3018,2.3011,2.3017,176800000.0
2007-12-11 22:41:00,2.30175,2.3021,2.3016,2.302,257100000.0
2007-12-11 22:42:00,2.302,2.3022,2.3019,2.30205,250100000.0
2007-12-11 22:43:00,2.30215,2.30255,2.30215,2.30245,132600000.0
2007-12-11 22:44:00,2.30245,2.3025,2.30195,2.30215,196900000.0
2007-12-11 22:45:00,2.30225,2.3024,2.3015,2.3016,134900000.0
2007-12-11 22:46:00,2.30155,2.30195,2.3014,2.3017,321100000.0
2007-12-11 22:47:00,2.3017,2.3017,2.30115,2.30125,257800000.0
2007-12-11 22:48:00,2.30125,2.30155,2.30125,2.30155,210900000.0
2007-12-11 22:49:00,2.30155,2.30165,2.30135,2.3016,236900000.0
2007-12-11 22:50:00,2.3016,2.3016,2.30035,2.30055,298500000.0
2007-12-11 22:51:00,2.30055,2.30075,2.30045,2.30075,271700000.0
2007-12-11 22:52:00,2.30075,2.30085,2.30035,2.30045,296600000.0
2007-12-11 22:53:00,2.30045,2.3006,2.30005,2.3004,346100000.0
2007-12-11 22:54:00,2.3004,2.30085,2.30035,2.30065,201900000.0
2007-12-11 22:55:00,2.30065,2.30075,2.3002,2.30035,170700000.0
2007-12-11 22:56:00,2.30035,2.30035,2.3002,2.30035,179600000.0
2007-12-11 22:57:00,2.30035,2.30045,2.3001,2.30015,317100000.0
2007-12-11 22:58:00,2.30015,2.30045,2.29975,2.30005,236600000.0
2007-12-11 22:59:00,2.30005,2.301,2.29995,2.30085,272600000.0
2007-12-11 23:00:00,2.30085,2.3011,2.29965,2.3001,259600000.0
2007-12-11 23:01:00,2.3001,2.301,2.3,2.30095,304700000.0
2007-12-11 23:02:00,2.30095,2.30155,2.30065,2.30125,235200000.0
2007-12-11 23:03:00,2.30115,2.3018,2.30105,2.3012,191900000.0
2007-12-11 23:04:00,2.3012,2.3017,2.30095,2.30135,310900000.0
2007-12-11 23:05:00,2.30135,2.30145,2.30135,2.30135,277600000.0
2007-12-11 23:06:00,2.30135,2.30145,2.30105,2.30115,430700000.0
2007-12-11 23:07:00,2.3013,2.30155,2.30115,2.3014,353900000.0
2007-12-11 23:08:00,2.3014,2.3015,2.3011,2.3011,81400000.0
2007-12-11 23:09:00,2.3011,2.3016,2.30085,2.30145,281300000.0
2007-12-11 23:10:00,2.30145,2.3015,2.3008,2.3008,294900000.0
2007-12-11 23:11:00,2.3008,2.30095,2.30055,2.30085,221700000.0
2007-12-11 23:12:00,2.30085,2.3009,2.30065,2.30065,244000000.0
2007-12-11 23:13:00,2.30065,2.30075,2.30065,2.30065,101300000.0
2007-12-11 23:14:00,2.30065,2.30085,2.29965,2.3,376600000.0
2007-12-11 23:15:00,2.3,2.30045,2.29995,2.3001,160800000.0
2007-12-11 23:16:00,2.3001,2.3003,2.29995,2.29995,309800000.0
2007-12-11 23:17:00,2.29995,2.29995,2.299,2.29915,225500000.0
2007-12-11 23:18:00,2.29915,2.2993,2.29825,2.2993,568200000.0
2007-12-11 23:19:00,2.2993,2.2993,2.29875,2.29875,255400000.0
2007-12-11 23:20:00,2.29875,2.29895,2.29815,2.29895,353200000.0
2007-12-11 23:21:00,2.29895,2.29895,2.29865,2.2987,191200000.0
2007-12-11 23:22:00,2.2987,2.2987,2.29845,2.29865,157200000.0
2007-12-11 23:23:00,2.29865,2.29905,2.2986,2.29905,169700000.0
2007-12-11 23:24:00,2.29905,2.29915,2.29885,2.29905,171300000.0
2007-12-11 23:25:00,2.29905,2.2994,2.29895,2.2994,85900000.0
2007-12-11 23:26:00,2.2994,2.29975,2.2992,2.29975,220900000.0
2007-12-11 23:27:00,2.29975,2.30035,2.29975,2.30025,277400000.0
2007-12-11 23:28:00,2.30025,2.30035,2.2999,2.30015,178400000.0
2007-12-11 23:29:00,2.30005,2.30035,2.29965,2.30035,110864329.0
2007-12-11 23:30:00,2.30035,2.30035,2.29975,2.30025,139419942.0
2007-12-11 23:31:00,2.30025,2.3003,2.3,2.3001,56800000.0
2007-12-11 23:32:00,2.3001,2.30015,2.29985,2.2999,47500000.0
2007-12-11 23:33:00,2.2999,2.29995,2.2994,2.2995,134300000.0
2007-12-11 23:34:00,2.2995,2.29965,2.29935,2.2996,121491525.0
2007-12-11 23:35:00,2.29965,2.3001,2.29965,2.29985,203800000.0
2007-12-11 23:36:00,2.29985,2.29995,2.29985,2.29995,124500000.0
2007-12-11 23:37:00,2.29995,2.29995,2.29975,2.29975,42100000.0
2007-12-11 23:38:00,2.29975,2.29985,2.29955,2.29975,159800000.0
2007-12-11 23:39:00,2.29975,2.30035,2.29975,2.30025,101900000.0
2007-12-11 23:40:00,2.30025,2.3007,2.3002,2.30035,164500000.0
2007-12-11 23:41:00,2.30035,2.30075,2.29995,2.30005,186000000.0
2007-12-11 23:42:00,2.30005,2.30015,2.29995,2.30005,19700000.0
2007-12-11 23:43:00,2.30005,2.30015,2.29995,2.30015,43200000.0
2007-12-11 23:44:00,2.30015,2.30015,2.29995,2.3,59400000.0
2007-12-11 23:45:00,2.30015,2.30015,2.3,2.30005,23000000.0
2007-12-11 23:46:00,2.30005,2.30015,2.29995,2.30005,38400000.0
2007-12-11 23:47:00,2.30015,2.3002,2.3,2.3,47900000.0
2007-12-11 23:48:00,2.3001,2.3002,2.3001,2.3002,10400000.0
2007-12-11 23:49:00,2.30015,2.30035,2.30015,2.30025,10000000.0
2007-12-11 23:50:00,2.3006,2.30085,2.3001,2.30025,309200000.0
2007-12-11 23:51:00,2.30025,2.3008,2.30015,2.3003,156000000.0
2007-12-11 23:52:00,2.3004,2.30055,2.3002,2.3005,127800000.0
2007-12-11 23:53:00,2.30055,2.30065,2.30045,2.3006,45000000.0
2007-12-11 23:54:00,2.3005,2.30065,2.3003,2.3004,132000000.0
2007-12-11 23:55:00,2.3004,2.3007,2.3003,2.3006,211000000.0
2007-12-11 23:56:00,2.3006,2.3006,2.30015,2.30015,212800000.0
2007-12-11 23:57:00,2.30015,2.3002,2.2999,2.30005,148000000.0
2007-12-11 23:58:00,2.3,2.3001,2.3,2.30005,145600000.0
2007-12-11 23:59:00,2.30005,2.3004,2.2987,2.2993,91000000.0
2007-12-12 00:00:00,2.2992,2.2997,2.2992,2.2997,88400000.0
2007-12-12 00:01:00,2.2997,2.2999,2.2994,2.2995,272600000.0
2007-12-12 00:02:00,2.2997,2.3007,2.2995,2.3006,243800000.0
2007-12-12 00:03:00,2.3006,2.3011,2.30035,2.301,239800000.0
2007-12-12 00:04:00,2.3006,2.3012,2.3002,2.3002,220400000.0
2007-12-12 00:05:00,2.2997,2.3004,2.2984,2.2998,351500000.0
2007-12-12 00:06:00,2.2998,2.3001,2.299,2.3001,185200000.0
2007-12-12 00:07:00,2.3001,2.3001,2.2996,2.2999,114200000.0
2007-12-12 00:08:00,2.2998,2.3009,2.2998,2.2999,22800000.0
2007-12-12 00:09:00,2.2999,2.2999,2.2987,2.2988,71400000.0
2007-12-12 00:10:00,2.2988,2.2996,2.2982,2.2989,109800000.0
2007-12-12 00:11:00,2.299,2.2995,2.2981,2.299,237800000.0
2007-12-12 00:12:00,2.299,2.2996,2.2989,2.299,187200000.0
2007-12-12 00:13:00,2.2992,2.2992,2.2985,2.2985,234500000.0
2007-12-12 00:14:00,2.2985,2.2989,2.2985,2.2988,101800000.0
2007-12-12 00:15:00,2.29875,2.299,2.29875,2.299,90000000.0
2007-12-12 00:16:00,2.2989,2.299,2.2989,2.2989,79200000.0
2007-12-12 00:17:00,2.29885,2.2991,2.2986,2.2988,300000000.0
2007-12-12 00:18:00,2.2988,2.2992,2.2985,2.2985,310200000.0
2007-12-12 00:19:00,2.2985,2.2985,2.2981,2.2981,171400000.0
2007-12-12 00:20:00,2.298,2.2981,2.29795,2.2981,37600000.0
2007-12-12 00:21:00,2.29795,2.29825,2.2973,2.298,142000000.0
2007-12-12 00:22:00,2.298,2.29805,2.29715,2.2975,278200000.0
2007-12-12 00:23:00,2.2974,2.29765,2.29725,2.2973,105200000.0
2007-12-12 00:24:00,2.2973,2.2978,2.29725,2.2975,110400000.0
2007-12-12 00:25:00,2.2975,2.298,2.2975,2.2979,138400000.0
2007-12-12 00:26:00,2.29785,2.29805,2.2978,2.2979,91000000.0
2007-12-12 00:27:00,2.2977,2.2984,2.2973,2.2974,219200000.0
2007-12-12 00:28:00,2.2974,2.2979,2.29685,2.2978,173400000.0
2007-12-12 00:29:00,2.2978,2.298,2.2969,2.2971,311200000.0
2007-12-12 00:30:00,2.2971,2.29745,2.29655,2.2969,323900000.0
2007-12-12 00:31:00,2.297,2.297,2.29655,2.2967,218600000.0
2007-12-12 00:32:00,2.2967,2.29755,2.2963,2.29755,264000000.0
2007-12-12 00:33:00,2.29755,2.2978,2.29735,2.29755,156000000.0
2007-12-12 00:34:00,2.29775,2.2978,2.29705,2.2975,180100000.0
2007-12-12 00:35:00,2.2975,2.2986,2.2975,2.2986,155000000.0
2007-12-12 00:36:00,2.2986,2.2986,2.298,2.2983,88300000.0
2007-12-12 00:37:00,2.2983,2.29855,2.298,2.29805,425400000.0
2007-12-12 00:38:00,2.2981,2.29815,2.29805,2.29805,70200000.0
2007-12-12 00:39:00,2.29805,2.29805,2.29805,2.29805,11400000.0
2007-12-12 00:40:00,2.29805,2.2983,2.29765,2.2979,214000000.0
2007-12-12 00:41:00,2.2979,2.2981,2.29785,2.29785,67300000.0
2007-12-12 00:42:00,2.29805,2.2981,2.2977,2.29775,32500000.0
2007-12-12 00:43:00,2.29775,2.29775,2.2975,2.29765,103800000.0
2007-12-12 00:44:00,2.29765,2.29775,2.2976,2.29765,60800000.0
2007-12-12 00:45:00,2.29775,2.29775,2.29765,2.29775,17100000.0
2007-12-12 00:46:00,2.2977,2.298,2.29765,2.29765,48800000.0
2007-12-12 00:47:00,2.2976,2.2979,2.29755,2.29785,105300000.0
2007-12-12 00:48:00,2.29785,2.2982,2.29755,2.29785,100300000.0
2007-12-12 00:49:00,2.29785,2.2984,2.2975,2.2983,187700000.0
2007-12-12 00:50:00,2.2983,2.2983,2.2981,2.29815,90500000.0
2007-12-12 00:51:00,2.2981,2.2985,2.298,2.29845,118100000.0
2007-12-12 00:52:00,2.29845,2.2991,2.29805,2.2991,159800000.0
2007-12-12 00:53:00,2.29905,2.2998,2.2986,2.2993,222800000.0
2007-12-12 00:54:00,2.29945,2.29975,2.2991,2.29945,189000000.0
2007-12-12 00:55:00,2.29945,2.29955,2.29945,2.29945,45600000.0
2007-12-12 00:56:00,2.29945,2.29945,2.2993,2.2993,102600000.0
2007-12-12 00:57:00,2.2993,2.2993,2.2992,2.2992,122700000.0
2007-12-12 00:58:00,2.2992,2.2992,2.2992,2.2992,3800000.0
2007-12-12 00:59:00,2.2992,2.2992,2.299,2.2992,112700000.0
2007-12-12 01:00:00,2.2992,2.2992,2.2992,2.2992,11600000.0
2007-12-12 01:01:00,2.29935,2.2997,2.29935,2.2997,66100000.0
2007-12-12 01:02:00,2.29945,2.2997,2.29895,2.29915,349200000.0
2007-12-12 01:03:00,2.29935,2.2996,2.29905,2.2995,332300000.0
2007-12-12 01:04:00,2.2995,2.2996,2.29895,2.299,180600000.0
2007-12-12 01:05:00,2.299,2.2994,2.29895,2.29895,171200000.0
2007-12-12 01:06:00,2.29895,2.29895,2.2985,2.2987,116800000.0
2007-12-12 01:07:00,2.29845,2.29875,2.29845,2.29865,118000000.0
2007-12-12 01:08:00,2.2987,2.2988,2.29845,2.2987,189700000.0
2007-12-12 01:09:00,2.2987,2.2989,2.29855,2.2989,17800000.0
2007-12-12 01:10:00,2.2989,2.299,2.2986,2.2987,107200000.0
2007-12-12 01:11:00,2.2987,2.2988,2.2987,2.29875,38000000.0
2007-12-12 01:12:00,2.29875,2.299,2.2987,2.299,72000000.0
2007-12-12 01:13:00,2.299,2.299,2.29765,2.29765,399500000.0
2007-12-12 01:14:00,2.29765,2.29765,2.2974,2.2975,293800000.0
2007-12-12 01:15:00,2.2975,2.2982,2.2974,2.2982,439100000.0
2007-12-12 01:16:00,2.29815,2.2983,2.2976,2.2978,355900000.0
2007-12-12 01:17:00,2.2978,2.2981,2.2978,2.298,42900000.0
2007-12-12 01:18:00,2.298,2.2982,2.2978,2.298,111200000.0
2007-12-12 01:19:00,2.29765,2.298,2.29765,2.298,15000000.0
2007-12-12 01:20:00,2.2979,2.2981,2.2979,2.2981,1200000.0
2007-12-12 01:21:00,2.2981,2.2982,2.298,2.298,71900000.0
2007-12-12 01:22:00,2.29805,2.2981,2.298,2.2981,37700000.0
2007-12-12 01:23:00,2.2981,2.29835,2.2981,2.2981,54300000.0
2007-12-12 01:24:00,2.2981,2.2983,2.2978,2.298,65000000.0
2007-12-12 01:25:00,2.298,2.2986,2.2979,2.2981,150900000.0
2007-12-12 01:26:00,2.2981,2.2982,2.2979,2.2981,16200000.0
2007-12-12 01:27:00,2.2976,2.2981,2.2976,2.298,11300000.0
2007-12-12 01:28:00,2.298,2.2984,2.2978,2.2982,79100000.0
2007-12-12 01:29:00,2.2982,2.2984,2.29805,2.2983,23800000.0
2007-12-12 01:30:00,2.2983,2.2984,2.2983,2.2984,1800000.0
2007-12-12 01:31:00,2.29845,2.2991,2.2983,2.2991,241700000.0
2007-12-12 01:32:00,2.2991,2.2994,2.2987,2.2989,149800000.0
2007-12-12 01:33:00,2.299,2.2995,2.299,2.2995,365800000.0
2007-12-12 01:34:00,2.2995,2.30065,2.2995,2.3004,389200000.0
2007-12-12 01:35:00,2.3004,2.3008,2.3,2.3007,403000000.0
2007-12-12 01:36:00,2.3007,2.3008,2.3006,2.3008,172800000.0
2007-12-12 01:37:00,2.3008,2.3009,2.29945,2.2997,329400000.0
2007-12-12 01:38:00,2.3,2.3007,2.2997,2.3005,276600000.0
2007-12-12 01:39:00,2.3003,2.3006,2.3003,2.3006,108700000.0
2007-12-12 01:40:00,2.3004,2.3007,2.3004,2.3007,23200000.0
2007-12-12 01:41:00,2.3007,2.3008,2.3006,2.3008,227000000.0
2007-12-12 01:42:00,2.3008,2.301,2.3006,2.3006,210600000.0
2007-12-12 01:43:00,2.3006,2.3007,2.2999,2.2999,178400000.0
2007-12-12 01:44:00,2.3,2.3005,2.3,2.3004,97600000.0
2007-12-12 01:45:00,2.3004,2.3004,2.2992,2.3,218500000.0
2007-12-12 01:46:00,2.3,2.3007,2.3,2.3003,271900000.0
2007-12-12 01:47:00,2.3003,2.3005,2.3002,2.3005,167400000.0
2007-12-12 01:48:00,2.3004,2.3006,2.30015,2.3006,62600000.0
2007-12-12 01:49:00,2.3006,2.3006,2.3001,2.3005,37700000.0
2007-12-12 01:50:00,2.3005,2.3005,2.3003,2.3003,36000000.0
2007-12-12 01:51:00,2.30005,2.3003,2.30005,2.3001,81200000.0
2007-12-12 01:52:00,2.3001,2.3001,2.2999,2.2999,21200000.0
2007-12-12 01:53:00,2.2999,2.2999,2.2991,2.2997,112300000.0
2007-12-12 01:54:00,2.2995,2.2998,2.2989,2.2995,205400000.0
2007-12-12 01:55:00,2.2996,2.3,2.2994,2.2996,137200000.0
2007-12-12 01:56:00,2.2996,2.2997,2.2996,2.2997,61300000.0
2007-12-12 01:57:00,2.2997,2.2997,2.299,2.29915,140600000.0
2007-12-12 01:58:00,2.29915,2.2993,2.29895,2.29925,101200000.0
2007-12-12 01:59:00,2.29925,2.2998,2.29925,2.2998,54200000.0
2007-12-12 02:00:00,2.2997,2.3003,2.2997,2.3001,314600000.0
2007-12-12 02:01:00,2.3001,2.3001,2.2998,2.2999,210200000.0
2007-12-12 02:02:00,2.2999,2.2999,2.29975,2.2999,80400000.0
2007-12-12 02:03:00,2.2999,2.3002,2.2998,2.3001,86800000.0
2007-12-12 02:04:00,2.3001,2.3003,2.30005,2.3001,281500000.0
2007-12-12 02:05:00,2.30015,2.3002,2.29985,2.30015,142700000.0
2007-12-12 02:06:00,2.30015,2.30035,2.30005,2.30035,112200000.0
2007-12-12 02:07:00,2.3004,2.30055,2.3001,2.3003,99000000.0
2007-12-12 02:08:00,2.30035,2.3007,2.3003,2.3007,153000000.0
2007-12-12 02:09:00,2.3007,2.3009,2.3001,2.3006,225000000.0
2007-12-12 02:10:00,2.3006,2.3008,2.3005,2.3007,265800000.0
2007-12-12 02:11:00,2.3007,2.3008,2.3003,2.3004,199400000.0
2007-12-12 02:12:00,2.30045,2.30085,2.3004,2.30045,198400000.0
2007-12-12 02:13:00,2.30045,2.3006,2.3004,2.30045,111200000.0
2007-12-12 02:14:00,2.30045,2.3005,2.30015,2.3005,13100000.0
2007-12-12 02:15:00,2.30065,2.30105,2.30065,2.30095,100200000.0
2007-12-12 02:16:00,2.30095,2.30105,2.30075,2.3009,99500000.0
2007-12-12 02:17:00,2.3009,2.3011,2.3006,2.3007,59800000.0
2007-12-12 02:18:00,2.3007,2.30135,2.3007,2.3012,232200000.0
2007-12-12 02:19:00,2.30085,2.30135,2.30075,2.30125,139900000.0
2007-12-12 02:20:00,2.30125,2.3014,2.3005,2.30115,278100000.0
2007-12-12 02:21:00,2.30115,2.30155,2.3011,2.30155,288800000.0
2007-12-12 02:22:00,2.30155,2.30155,2.3012,2.30135,183400000.0
2007-12-12 02:23:00,2.30135,2.30155,2.3012,2.3013,166300000.0
2007-12-12 02:24:00,2.3013,2.3018,2.3012,2.3018,134400000.0
2007-12-12 02:25:00,2.3018,2.3019,2.30175,2.3018,99200000.0
2007-12-12 02:26:00,2.3018,2.30235,2.3017,2.30195,202300000.0
2007-12-12 02:27:00,2.30195,2.30215,2.3018,2.30205,212800000.0
2007-12-12 02:28:00,2.3022,2.3022,2.30185,2.3021,192000000.0
2007-12-12 02:29:00,2.3021,2.3021,2.30195,2.302,81800000.0
2007-12-12 02:30:00,2.302,2.3021,2.3018,2.30195,371000000.0
2007-12-12 02:31:00,2.30195,2.3021,2.30175,2.302,195700000.0
2007-12-12 02:32:00,2.302,2.3022,2.30195,2.3022,116100000.0
2007-12-12 02:33:00,2.3022,2.30225,2.3022,2.30225,158200000.0
2007-12-12 02:34:00,2.3022,2.30225,2.302,2.3021,251900000.0
2007-12-12 02:35:00,2.30215,2.30285,2.30215,2.30275,94400000.0
2007-12-12 02:36:00,2.30275,2.30285,2.30265,2.30285,129600000.0
2007-12-12 02:37:00,2.30285,2.30295,2.30255,2.3027,83000000.0
2007-12-12 02:38:00,2.3027,2.30285,2.3024,2.3026,198200000.0
2007-12-12 02:39:00,2.3026,2.30265,2.3025,2.3026,194300000.0
2007-12-12 02:40:00,2.3026,2.30285,2.30255,2.30275,114600000.0
2007-12-12 02:41:00,2.30275,2.30275,2.30275,2.30275,33600000.0
2007-12-12 02:42:00,2.3028,2.30285,2.30255,2.3027,321900000.0
2007-12-12 02:43:00,2.3028,2.30295,2.3024,2.3025,387400000.0
2007-12-12 02:44:00,2.3025,2.3025,2.3023,2.3024,163000000.0
2007-12-12 02:45:00,2.30235,2.303,2.30235,2.3029,212300000.0
2007-12-12 02:46:00,2.30295,2.30315,2.30295,2.3031,121900000.0
2007-12-12 02:47:00,2.3031,2.30315,2.3031,2.30315,40200000.0
2007-12-12 02:48:00,2.3029,2.30355,2.3029,2.30355,95700000.0
2007-12-12 02:49:00,2.30355,2.30355,2.3033,2.3033,163900000.0
2007-12-12 02:50:00,2.3033,2.30345,2.30305,2.3031,217800000.0
2007-12-12 02:51:00,2.3031,2.30375,2.30305,2.3032,339500000.0
2007-12-12 02:52:00,2.3032,2.30375,2.3032,2.30335,197400000.0
2007-12-12 02:53:00,2.30335,2.30355,2.30285,2.30305,189900000.0
2007-12-12 02:54:00,2.30305,2.30365,2.3027,2.30365,365000000.0
2007-12-12 02:55:00,2.30365,2.30365,2.30305,2.30325,234100000.0
2007-12-12 02:56:00,2.30325,2.30335,2.30305,2.30325,327200000.0
2007-12-12 02:57:00,2.30325,2.30325,2.303,2.30325,134100000.0
2007-12-12 02:58:00,2.30325,2.30345,2.30305,2.30305,133200000.0
2007-12-12 02:59:00,2.3028,2.30305,2.30275,2.30295,484600000.0
2007-12-12 03:00:00,2.30295,2.303,2.3023,2.30255,350000000.0
2007-12-12 03:01:00,2.30255,2.30265,2.3023,2.3023,419200000.0
2007-12-12 03:02:00,2.3023,2.30245,2.30225,2.30235,295200000.0
2007-12-12 03:03:00,2.30235,2.30235,2.3016,2.30165,430900000.0
2007-12-12 03:04:00,2.30165,2.30175,2.30155,2.30175,161500000.0
2007-12-12 03:05:00,2.30175,2.30185,2.30155,2.30175,256900000.0
2007-12-12 03:06:00,2.30175,2.30175,2.3011,2.3012,579900000.0
2007-12-12 03:07:00,2.3012,2.30145,2.30105,2.30145,384300000.0
2007-12-12 03:08:00,2.30145,2.3015,2.301,2.30115,236200000.0
2007-12-12 03:09:00,2.30115,2.30115,2.3008,2.30085,201800000.0
2007-12-12 03:10:00,2.30085,2.3011,2.30045,2.301,361700000.0
2007-12-12 03:11:00,2.30085,2.30105,2.3008,2.30095,385800000.0
2007-12-12 03:12:00,2.30095,2.30105,2.3008,2.30095,187300000.0
2007-12-12 03:13:00,2.30095,2.30095,2.3005,2.3005,139300000.0
2007-12-12 03:14:00,2.30055,2.30075,2.3005,2.3005,107300000.0
2007-12-12 03:15:00,2.3005,2.30065,2.3003,2.30065,368400000.0
2007-12-12 03:16:00,2.30065,2.30065,2.30065,2.30065,38400000.0
2007-12-12 03:17:00,2.3006,2.30085,2.3006,2.30065,269100000.0
2007-12-12 03:18:00,2.30065,2.30065,2.3005,2.30055,66800000.0
2007-12-12 03:19:00,2.30055,2.30065,2.30035,2.3004,215400000.0
2007-12-12 03:20:00,2.3004,2.30065,2.3004,2.30065,85800000.0
2007-12-12 03:21:00,2.30065,2.30085,2.3006,2.3006,54400000.0
2007-12-12 03:22:00,2.3006,2.30075,2.30045,2.3006,82800000.0
2007-12-12 03:23:00,2.3006,2.30085,2.30055,2.30085,217900000.0
2007-12-12 03:24:00,2.30085,2.30085,2.3006,2.30085,126300000.0
2007-12-12 03:25:00,2.30085,2.3009,2.30075,2.3008,148300000.0
2007-12-12 03:26:00,2.30085,2.3015,2.3007,2.3012,187400000.0
2007-12-12 03:27:00,2.3012,2.3017,2.3007,2.3008,333800000.0
2007-12-12 03:28:00,2.3008,2.30105,2.30075,2.301,388600000.0
2007-12-12 03:29:00,2.301,2.3019,2.30095,2.30135,229000000.0
2007-12-12 03:30:00,2.3013,2.30135,2.3012,2.3012,53200000.0
2007-12-12 03:31:00,2.3012,2.30225,2.30115,2.3018,233300000.0
2007-12-12 03:32:00,2.3018,2.3025,2.3018,2.30235,92400000.0
2007-12-12 03:33:00,2.30235,2.3024,2.30205,2.30215,243500000.0
2007-12-12 03:34:00,2.30215,2.30305,2.302,2.30265,568200000.0
2007-12-12 03:35:00,2.30265,2.303,2.30195,2.30195,466500000.0
2007-12-12 03:36:00,2.30195,2.3021,2.3018,2.302,274100000.0
2007-12-12 03:37:00,2.302,2.30205,2.3017,2.3018,371500000.0
2007-12-12 03:38:00,2.30185,2.30205,2.3018,2.30205,140700000.0
2007-12-12 03:39:00,2.30205,2.30205,2.30185,2.30205,224100000.0
2007-12-12 03:40:00,2.30205,2.30225,2.3014,2.30145,386800000.0
2007-12-12 03:41:00,2.3015,2.3016,2.3013,2.3014,118700000.0
2007-12-12 03:42:00,2.3014,2.3014,2.3013,2.3014,240000000.0
2007-12-12 03:43:00,2.3014,2.3014,2.3012,2.3012,64600000.0
2007-12-12 03:44:00,2.3012,2.3014,2.3011,2.3013,178500000.0
2007-12-12 03:45:00,2.3013,2.3014,2.3013,2.30135,77600000.0
2007-12-12 03:46:00,2.30135,2.30155,2.3009,2.30155,287200000.0
2007-12-12 03:47:00,2.30155,2.30155,2.30135,2.30135,100800000.0
2007-12-12 03:48:00,2.3012,2.30155,2.3012,2.30155,109100000.0
2007-12-12 03:49:00,2.3015,2.3015,2.3015,2.3015,8000000.0
2007-12-12 03:50:00,2.30125,2.3015,2.30125,2.3013,132000000.0
2007-12-12 03:51:00,2.3013,2.30155,2.3013,2.3014,55400000.0
2007-12-12 03:52:00,2.3013,2.3013,2.3013,2.3013,200000.0
2007-12-12 03:53:00,2.30125,2.30135,2.30125,2.30135,35200000.0
2007-12-12 03:54:00,2.30135,2.30155,2.3013,2.30155,82100000.0
2007-12-12 03:55:00,2.30145,2.3015,2.3014,2.3014,16800000.0
2007-12-12 03:56:00,2.3014,2.30155,2.3014,2.30155,102400000.0
2007-12-12 03:57:00,2.3012,2.3012,2.30115,2.30115,19000000.0
2007-12-12 03:58:00,2.3012,2.30165,2.3012,2.3016,172000000.0
2007-12-12 03:59:00,2.30185,2.30255,2.30185,2.3024,349900000.0
2007-12-12 04:00:00,2.3024,2.30295,2.30205,2.30295,136400000.0
2007-12-12 04:01:00,2.30295,2.30295,2.30265,2.30275,102400000.0
2007-12-12 04:02:00,2.30275,2.30275,2.30265,2.30265,119200000.0
2007-12-12 04:03:00,2.30275,2.30275,2.30265,2.30265,24000000.0
2007-12-12 04:04:00,2.30275,2.30305,2.30275,2.30305,180800000.0
2007-12-12 04:05:00,2.30305,2.30325,2.30285,2.303,389900000.0
2007-12-12 04:06:00,2.303,2.3031,2.3027,2.3028,326000000.0
2007-12-12 04:07:00,2.3028,2.3033,2.3028,2.3033,228300000.0
2007-12-12 04:08:00,2.3033,2.3033,2.303,2.3032,169200000.0
2007-12-12 04:09:00,2.3032,2.3032,2.3028,2.3029,334000000.0
2007-12-12 04:10:00,2.3029,2.30325,2.3029,2.3031,173600000.0
2007-12-12 04:11:00,2.30325,2.30325,2.3028,2.303,139200000.0
2007-12-12 04:12:00,2.303,2.3031,2.3029,2.3029,205800000.0
2007-12-12 04:13:00,2.3029,2.30345,2.30285,2.30305,183100000.0
2007-12-12 04:14:00,2.30305,2.3031,2.3029,2.303,133200000.0
2007-12-12 04:15:00,2.303,2.303,2.30285,2.30285,160200000.0
2007-12-12 04:16:00,2.303,2.30305,2.30285,2.3029,226500000.0
2007-12-12 04:17:00,2.30285,2.303,2.30285,2.303,88600000.0
2007-12-12 04:18:00,2.303,2.30315,2.3028,2.30315,373300000.0
2007-12-12 04:19:00,2.30315,2.3035,2.3028,2.3033,321000000.0
2007-12-12 04:20:00,2.3033,2.30395,2.3033,2.30395,390100000.0
2007-12-12 04:21:00,2.30415,2.30415,2.30375,2.30385,309800000.0
2007-12-12 04:22:00,2.30385,2.30385,2.3032,2.30335,451400001.0
2007-12-12 04:23:00,2.30335,2.30395,2.30335,2.3034,269000000.0
2007-12-12 04:24:00,2.30355,2.30375,2.3033,2.3036,255800000.0
2007-12-12 04:25:00,2.3036,2.3036,2.3032,2.30355,96900000.0
2007-12-12 04:26:00,2.30355,2.30365,2.30345,2.3035,226200000.0
2007-12-12 04:27:00,2.30345,2.3036,2.30315,2.30315,279100000.0
2007-12-12 04:28:00,2.30315,2.3033,2.3029,2.30325,258800000.0
2007-12-12 04:29:00,2.30325,2.30345,2.30295,2.30325,315700000.0
2007-12-12 04:30:00,2.30325,2.30335,2.303,2.3031,231000000.0
2007-12-12 04:31:00,2.3032,2.30345,2.3031,2.30325,183600000.0
2007-12-12 04:32:00,2.30325,2.30325,2.30295,2.303,200000000.0
2007-12-12 04:33:00,2.303,2.30315,2.3028,2.30285,273600000.0
2007-12-12 04:34:00,2.30285,2.30285,2.3028,2.30285,166300000.0
2007-12-12 04:35:00,2.30285,2.30295,2.3028,2.30285,103000000.0
2007-12-12 04:36:00,2.30255,2.3027,2.30235,2.30245,107200000.0
2007-12-12 04:37:00,2.30245,2.3025,2.3021,2.3021,86400000.0
2007-12-12 04:38:00,2.3024,2.30285,2.3021,2.30265,204800000.0
2007-12-12 04:39:00,2.30265,2.30265,2.30245,2.3026,39800000.0
2007-12-12 04:40:00,2.30255,2.30285,2.30255,2.30285,64000000.0
2007-12-12 04:41:00,2.30285,2.30305,2.30245,2.30295,270300000.0
2007-12-12 04:42:00,2.30295,2.30295,2.3028,2.30285,98500000.0
2007-12-12 04:43:00,2.30285,2.30285,2.3026,2.3026,60800000.0
2007-12-12 04:44:00,2.3025,2.30285,2.30245,2.30265,83100000.0
2007-12-12 04:45:00,2.30265,2.30265,2.3024,2.3025,158300000.0
2007-12-12 04:46:00,2.3025,2.3025,2.3024,2.3024,36000000.0
2007-12-12 04:47:00,2.3023,2.3025,2.3023,2.30235,173200000.0
2007-12-12 04:48:00,2.3025,2.303,2.3025,2.30295,120000000.0
2007-12-12 04:49:00,2.30265,2.30305,2.30265,2.3029,115900000.0
2007-12-12 04:50:00,2.30285,2.3029,2.3028,2.3028,289100000.0
2007-12-12 04:51:00,2.3028,2.3029,2.3022,2.3022,670700000.0
2007-12-12 04:52:00,2.3022,2.3024,2.3019,2.3023,323600000.0
2007-12-12 04:53:00,2.3023,2.3026,2.3019,2.3024,324200000.0
2007-12-12 04:54:00,2.3024,2.3026,2.3022,2.3026,163900000.0
2007-12-12 04:55:00,2.3022,2.3022,2.3022,2.3022,6000000.0
2007-12-12 04:56:00,2.3022,2.3026,2.3022,2.3025,68400000.0
2007-12-12 04:57:00,2.30245,2.3026,2.30245,2.3026,97500000.0
2007-12-12 04:58:00,2.3026,2.3026,2.3024,2.3026,167200000.0
2007-12-12 04:59:00,2.3026,2.3026,2.3023,2.3024,125700000.0
2007-12-12 05:00:00,2.3023,2.3026,2.302,2.3022,439600000.0
2007-12-12 05:01:00,2.3022,2.3024,2.30205,2.3022,417000000.0
2007-12-12 05:02:00,2.3022,2.3025,2.302,2.3025,143200000.0
2007-12-12 05:03:00,2.3025,2.3025,2.3022,2.3023,268600000.0
2007-12-12 05:04:00,2.3023,2.3025,2.3022,2.3025,140000000.0
2007-12-12 05:05:00,2.3023,2.3026,2.3023,2.3026,28500000.0
2007-12-12 05:06:00,2.3026,2.3026,2.3023,2.3024,73500000.0
2007-12-12 05:07:00,2.30265,2.30275,2.3026,2.3026,178500000.0
2007-12-12 05:08:00,2.3026,2.30295,2.3026,2.30295,48000000.0
2007-12-12 05:09:00,2.30295,2.30315,2.3029,2.303,132500000.0
2007-12-12 05:10:00,2.303,2.3033,2.303,2.3031,249000000.0
2007-12-12 05:11:00,2.30305,2.3031,2.30305,2.3031,115600000.0
2007-12-12 05:12:00,2.3031,2.3031,2.30305,2.3031,84900000.0
2007-12-12 05:13:00,2.3031,2.3033,2.3031,2.3033,178400000.0
2007-12-12 05:14:00,2.3033,2.3033,2.30325,2.30325,31200000.0
2007-12-12 05:15:00,2.3031,2.3033,2.3025,2.30265,667300000.0
2007-12-12 05:16:00,2.30265,2.30275,2.3024,2.30275,1453000000.0
2007-12-12 05:17:00,2.30275,2.30275,2.30245,2.30245,994300000.0
2007-12-12 05:18:00,2.30245,2.3028,2.3022,2.3028,1344600000.0
2007-12-12 05:19:00,2.3028,2.3043,2.3028,2.3034,1042900000.0
2007-12-12 05:20:00,2.3034,2.3037,2.3032,2.3037,1587900000.0
2007-12-12 05:21:00,2.3033,2.3037,2.30325,2.3037,1986800000.0
2007-12-12 05:22:00,2.3037,2.3038,2.30325,2.3036,2080900000.0
2007-12-12 05:23:00,2.304,2.3044,2.304,2.3044,1440600000.0
2007-12-12 05:24:00,2.3035,2.3038,2.3035,2.3038,1440600000.0
2007-12-12 05:25:00,2.3038,2.30395,2.3035,2.3036,1853000000.0
2007-12-12 05:26:00,2.3036,2.3037,2.30325,2.30325,1924500000.0
2007-12-12 05:27:00,2.30325,2.3035,2.3031,2.3034,1148500000.0
2007-12-12 05:28:00,2.3034,2.3034,2.3028,2.3032,1924400000.0
2007-12-12 05:29:00,2.3032,2.3032,2.3028,2.3028,1286200000.0
2007-12-12 05:30:00,2.3028,2.30315,2.3028,2.3029,371800000.0
2007-12-12 05:31:00,2.3029,2.30315,2.30255,2.3026,1362800000.0
2007-12-12 05:32:00,2.3026,2.30285,2.30255,2.30285,1147500000.0
2007-12-12 05:33:00,2.30285,2.30285,2.3025,2.30255,1344900000.0
2007-12-12 05:34:00,2.30255,2.30295,2.3025,2.30275,1262000000.0
2007-12-12 05:35:00,2.30275,2.30315,2.3027,2.303,1834100000.0
2007-12-12 05:36:00,2.303,2.30325,2.3027,2.30285,1093700000.0
2007-12-12 05:37:00,2.30285,2.303,2.3024,2.30295,1289800000.0
2007-12-12 05:38:00,2.30295,2.30345,2.3029,2.30325,1334400000.0
2007-12-12 05:39:00,2.3032,2.30345,2.303,2.3032,1477800000.0
2007-12-12 05:40:00,2.3032,2.3033,2.30305,2.3031,1264700000.0
2007-12-12 05:41:00,2.30315,2.3032,2.303,2.3031,1724200000.0
2007-12-12 05:42:00,2.3031,2.3033,2.30305,2.3031,1759900000.0
2007-12-12 05:43:00,2.3031,2.3034,2.3031,2.3033,1734600000.0
2007-12-12 05:44:00,2.3033,2.3034,2.30305,2.3031,1784000000.0
2007-12-12 05:45:00,2.3031,2.30335,2.30305,2.30315,1437700000.0
2007-12-12 05:46:00,2.30315,2.30315,2.30275,2.30295,945000000.0
2007-12-12 05:47:00,2.30295,2.303,2.30275,2.303,2006200000.0
2007-12-12 05:48:00,2.303,2.30345,2.3028,2.303,1628000000.0
2007-12-12 05:49:00,2.303,2.303,2.3025,2.303,1449800000.0
2007-12-12 05:50:00,2.3038,2.304,2.3038,2.3039,382600000.0
2007-12-12 05:51:00,2.304,2.304,2.3039,2.3039,382600000.0
2007-12-12 05:52:00,2.30295,2.30295,2.3027,2.3029,382600000.0
2007-12-12 05:53:00,2.3029,2.303,2.3027,2.303,92000000.0
2007-12-12 05:54:00,2.303,2.3032,2.3029,2.303,1089800000.0
2007-12-12 05:55:00,2.303,2.3031,2.3029,2.3031,1492000000.0
2007-12-12 05:56:00,2.3031,2.3032,2.3029,2.3031,906400000.0
2007-12-12 05:57:00,2.3031,2.3032,2.30285,2.3029,1686700000.0
2007-12-12 05:58:00,2.3029,2.3031,2.3029,2.3031,1952100000.0
2007-12-12 05:59:00,2.3031,2.3034,2.3026,2.3034,1254700000.0
2007-12-12 06:00:00,2.3034,2.3037,2.3031,2.3034,442000000.0
2007-12-12 06:01:00,2.30335,2.30345,2.3032,2.30335,748400000.0
2007-12-12 06:02:00,2.30335,2.30345,2.30265,2.30265,552000000.0
2007-12-12 06:03:00,2.30265,2.30325,2.30265,2.3031,454800000.0
2007-12-12 06:04:00,2.3031,2.30315,2.303,2.3031,303200000.0
2007-12-12 06:05:00,2.30315,2.30315,2.3029,2.303,473500000.0
2007-12-12 06:06:00,2.303,2.3031,2.3029,2.3031,373800000.0
2007-12-12 06:07:00,2.3031,2.3031,2.3025,2.303,730500000.0
2007-12-12 06:08:00,2.30305,2.30315,2.303,2.30315,266200000.0
2007-12-12 06:09:00,2.30315,2.3035,2.30295,2.3035,1898800000.0
2007-12-12 06:10:00,2.3035,2.30385,2.3034,2.30385,1670300000.0
2007-12-12 06:11:00,2.30385,2.30405,2.30375,2.30405,1409900000.0
2007-12-12 06:12:00,2.304,2.30405,2.30355,2.30405,1019100000.0
2007-12-12 06:13:00,2.30405,2.30405,2.3037,2.30385,992800000.0
2007-12-12 06:14:00,2.30385,2.30395,2.30365,2.30375,1179000000.0
2007-12-12 06:15:00,2.30375,2.3041,2.30375,2.3041,1261800000.0
2007-12-12 06:16:00,2.3041,2.30415,2.3037,2.30405,1377000000.0
2007-12-12 06:17:00,2.30405,2.3041,2.30395,2.3041,1529700000.0
2007-12-12 06:18:00,2.3041,2.3041,2.3039,2.30405,1741600000.0
2007-12-12 06:19:00,2.304,2.30415,2.3038,2.30405,1868400000.0
2007-12-12 06:20:00,2.3053,2.3053,2.3049,2.305,1310000000.0
2007-12-12 06:21:00,2.3041,2.30425,2.304,2.30415,1310000000.0
2007-12-12 06:22:00,2.30415,2.30425,2.3039,2.30395,1340200000.0
2007-12-12 06:23:00,2.30395,2.3042,2.30395,2.3042,1964900000.0
2007-12-12 06:24:00,2.3042,2.3042,2.30395,2.30405,1538700000.0
2007-12-12 06:25:00,2.30405,2.30415,2.304,2.30415,1733300000.0
2007-12-12 06:26:00,2.30415,2.3044,2.3039,2.3041,1619500000.0
2007-12-12 06:27:00,2.3041,2.3043,2.30375,2.3043,1807600000.0
2007-12-12 06:28:00,2.3043,2.3043,2.30395,2.30395,1401300000.0
2007-12-12 06:29:00,2.30395,2.30425,2.3038,2.3041,1075700000.0
2007-12-12 06:30:00,2.3041,2.3043,2.304,2.3042,932500000.0
2007-12-12 06:31:00,2.30405,2.3043,2.30405,2.3043,1078900000.0
2007-12-12 06:32:00,2.3043,2.3043,2.30405,2.3043,1132900000.0
2007-12-12 06:33:00,2.3043,2.3044,2.3038,2.3038,843200000.0
2007-12-12 06:34:00,2.3053,2.3055,2.3049,2.3049,2145400000.0
2007-12-12 06:35:00,2.304,2.3043,2.30385,2.30425,2145400000.0
2007-12-12 06:36:00,2.3057,2.3057,2.3054,2.3054,1322500000.0
2007-12-12 06:37:00,2.304,2.30405,2.3037,2.3038,1322500000.0
2007-12-12 06:38:00,2.3037,2.3039,2.3037,2.3038,1548500000.0
2007-12-12 06:39:00,2.3038,2.304,2.3038,2.304,1486600000.0
2007-12-12 06:40:00,2.304,2.30405,2.3038,2.304,1833600000.0
2007-12-12 06:41:00,2.304,2.30435,2.3038,2.3038,1371900000.0
2007-12-12 06:42:00,2.30365,2.3046,2.30365,2.3041,1531900000.0
2007-12-12 06:43:00,2.3041,2.3042,2.30375,2.30395,1821200000.0
2007-12-12 06:44:00,2.30395,2.30395,2.30355,2.3037,1568000000.0
2007-12-12 06:45:00,2.3037,2.30415,2.3035,2.30395,1546000000.0
2007-12-12 06:46:00,2.3039,2.30395,2.30365,2.30375,1598000000.0
2007-12-12 06:47:00,2.30375,2.30395,2.30375,2.3038,1888500000.0
2007-12-12 06:48:00,2.3038,2.30395,2.30375,2.30385,1301600000.0
2007-12-12 06:49:00,2.30385,2.30395,2.30355,2.3038,1199900000.0
2007-12-12 06:50:00,2.3038,2.30395,2.30375,2.30395,1206400000.0
2007-12-12 06:51:00,2.30395,2.30395,2.3037,2.3039,1685300000.0
2007-12-12 06:52:00,2.3039,2.30415,2.3039,2.30405,1391600000.0
2007-12-12 06:53:00,2.30405,2.30405,2.3038,2.3038,1584400000.0
2007-12-12 06:54:00,2.3038,2.30395,2.3036,2.3037,1892700000.0
2007-12-12 06:55:00,2.30385,2.30395,2.3035,2.30375,1300800000.0
2007-12-12 06:56:00,2.30375,2.30395,2.3036,2.30365,1892300000.0
2007-12-12 06:57:00,2.30365,2.3038,2.30365,2.3037,1680700000.0
2007-12-12 06:58:00,2.3038,2.3038,2.30355,2.3036,932400000.0
2007-12-12 06:59:00,2.30355,2.3037,2.30325,2.3036,1472600000.0
2007-12-12 07:00:00,2.3036,2.30415,2.3036,2.3038,1680500000.0
2007-12-12 07:01:00,2.3038,2.30385,2.3034,2.30365,1501100000.0
2007-12-12 07:02:00,2.30365,2.3037,2.30365,2.30365,215600000.0
2007-12-12 07:03:00,2.30365,2.30395,2.3034,2.30395,1148900000.0
2007-12-12 07:04:00,2.30395,2.30415,2.3037,2.30415,1298400000.0
2007-12-12 07:05:00,2.30415,2.30415,2.30385,2.30395,1782100000.0
2007-12-12 07:06:00,2.30395,2.30415,2.30385,2.30415,1334500000.0
2007-12-12 07:07:00,2.3056,2.3061,2.3055,2.3061,1802900000.0
2007-12-12 07:08:00,2.304,2.3042,2.30395,2.3041,1802900000.0
2007-12-12 07:09:00,2.3041,2.30415,2.3041,2.30415,1516800000.0
2007-12-12 07:10:00,2.30415,2.3042,2.3041,2.3042,1743600000.0
2007-12-12 07:11:00,2.3042,2.3042,2.30415,2.30415,1242000000.0
2007-12-12 07:12:00,2.30415,2.3043,2.3039,2.3043,1063300000.0
2007-12-12 07:13:00,2.3043,2.3044,2.30425,2.3043,1533200000.0
2007-12-12 07:14:00,2.3043,2.30435,2.30415,2.3043,1785600000.0
2007-12-12 07:15:00,2.3043,2.30505,2.30415,2.3044,1695000000.0
2007-12-12 07:16:00,2.3044,2.30505,2.3042,2.30505,1649700000.0
2007-12-12 07:17:00,2.30505,2.3051,2.3046,2.3049,1088600000.0
2007-12-12 07:18:00,2.3049,2.30495,2.3043,2.30485,1309400000.0
2007-12-12 07:19:00,2.30485,2.3051,2.3047,2.30495,547200000.0
2007-12-12 07:20:00,2.30495,2.3053,2.3047,2.3049,1463100000.0
2007-12-12 07:21:00,2.3049,2.30515,2.3049,2.3051,2056100000.0
2007-12-12 07:22:00,2.3051,2.3053,2.3048,2.305,1713700000.0
2007-12-12 07:23:00,2.305,2.3051,2.30475,2.3051,2045500000.0
2007-12-12 07:24:00,2.3051,2.3066,2.30505,2.3065,1076000000.0
2007-12-12 07:25:00,2.3065,2.30685,2.30605,2.30665,1487200000.0
2007-12-12 07:26:00,2.3064,2.3065,2.3062,2.3065,1768600000.0
2007-12-12 07:27:00,2.30555,2.30615,2.30515,2.3054,1768600000.0
2007-12-12 07:28:00,2.3054,2.3054,2.30505,2.30525,1216400000.0
2007-12-12 07:29:00,2.30525,2.3053,2.3051,2.3052,1002800000.0
2007-12-12 07:30:00,2.30515,2.30605,2.30515,2.3053,1139100000.0
2007-12-12 07:31:00,2.3053,2.3058,2.3051,2.3058,1682600000.0
2007-12-12 07:32:00,2.3058,2.30605,2.3055,2.30565,1430300000.0
2007-12-12 07:33:00,2.30565,2.3057,2.30535,2.3055,1685900000.0
2007-12-12 07:34:00,2.3055,2.30565,2.3046,2.30495,1536800000.0
2007-12-12 07:35:00,2.30495,2.30565,2.3049,2.30545,1691900000.0
2007-12-12 07:36:00,2.30545,2.30575,2.30515,2.30535,1164600000.0
2007-12-12 07:37:00,2.30515,2.30575,2.30455,2.30455,1247800000.0
2007-12-12 07:38:00,2.30455,2.3056,2.3045,2.30475,1190500000.0
2007-12-12 07:39:00,2.30475,2.30555,2.30475,2.3055,1318800000.0
2007-12-12 07:40:00,2.3055,2.30595,2.3051,2.30545,1488700000.0
2007-12-12 07:41:00,2.30545,2.30555,2.3046,2.30505,1058800000.0
2007-12-12 07:42:00,2.30505,2.30545,2.30435,2.3051,1070600000.0
2007-12-12 07:43:00,2.3051,2.30535,2.30475,2.30515,787600000.0
2007-12-12 07:44:00,2.30515,2.30555,2.3043,2.30505,1279300000.0
2007-12-12 07:45:00,2.3051,2.30525,2.3048,2.30525,1393800000.0
2007-12-12 07:46:00,2.30525,2.30535,2.30475,2.30505,850900000.0
2007-12-12 07:47:00,2.30505,2.30505,2.30455,2.3048,1660500000.0
2007-12-12 07:48:00,2.3047,2.3051,2.3045,2.3048,1262400000.0
2007-12-12 07:49:00,2.3048,2.30505,2.30475,2.30505,1442400000.0
2007-12-12 07:50:00,2.30505,2.30515,2.30465,2.3048,1187900000.0
2007-12-12 07:51:00,2.3048,2.30505,2.30475,2.30495,1454400000.0
2007-12-12 07:52:00,2.30495,2.30505,2.30465,2.30475,1459600000.0
2007-12-12 07:53:00,2.30475,2.30475,2.3045,2.30465,1401400000.0
2007-12-12 07:54:00,2.30465,2.3049,2.3046,2.30475,1591300000.0
2007-12-12 07:55:00,2.3048,2.30515,2.3048,2.30495,774500000.0
2007-12-12 07:56:00,2.30495,2.30505,2.3048,2.3048,1272000000.0
2007-12-12 07:57:00,2.3048,2.305,2.3046,2.30475,1522700000.0
2007-12-12 07:58:00,2.30475,2.30515,2.3047,2.30515,672500000.0
2007-12-12 07:59:00,2.30515,2.3052,2.30475,2.3052,844800000.0
2007-12-12 08:00:00,2.3052,2.3052,2.30485,2.30485,501500000.0
2007-12-12 08:01:00,2.30485,2.3053,2.3048,2.3048,459600000.0
2007-12-12 08:02:00,2.3048,2.3051,2.30475,2.30475,769100000.0
2007-12-12 08:03:00,2.30475,2.30515,2.30475,2.30485,1126600000.0
2007-12-12 08:04:00,2.3048,2.3051,2.3048,2.30495,1620600000.0
2007-12-12 08:05:00,2.30495,2.305,2.30465,2.30495,1071400000.0
2007-12-12 08:06:00,2.305,2.30585,2.30495,2.30555,1514300000.0
2007-12-12 08:07:00,2.30545,2.30615,2.30545,2.306,1381900000.0
2007-12-12 08:08:00,2.3059,2.30615,2.3059,2.30605,1913700000.0
2007-12-12 08:09:00,2.30605,2.30605,2.3056,2.30575,1420000000.0
2007-12-12 08:10:00,2.30575,2.30575,2.30555,2.3057,1307500000.0
2007-12-12 08:11:00,2.3057,2.30575,2.3056,2.30575,1798100000.0
2007-12-12 08:12:00,2.30575,2.30585,2.30565,2.30585,1295000000.0
2007-12-12 08:13:00,2.30585,2.30585,2.3051,2.30585,1211300000.0
2007-12-12 08:14:00,2.30585,2.30605,2.30585,2.30585,1176800000.0
2007-12-12 08:15:00,2.30585,2.3062,2.3057,2.3062,1455700000.0
2007-12-12 08:16:00,2.3062,2.3064,2.306,2.3063,1832500000.0
2007-12-12 08:17:00,2.3063,2.30635,2.30615,2.30635,1320000000.0
2007-12-12 08:18:00,2.30635,2.30655,2.30615,2.30615,1401700000.0
2007-12-12 08:19:00,2.30615,2.30675,2.30615,2.30655,1048800000.0
2007-12-12 08:20:00,2.30655,2.30665,2.30595,2.30635,1075600000.0
2007-12-12 08:21:00,2.30635,2.30635,2.3059,2.30605,1719400000.0
2007-12-12 08:22:00,2.30605,2.3062,2.30575,2.3062,1666500000.0
2007-12-12 08:23:00,2.3062,2.3063,2.3059,2.3062,1530300000.0
2007-12-12 08:24:00,2.3062,2.3065,2.3062,2.3065,670300000.0
2007-12-12 08:25:00,2.3065,2.3065,2.3063,2.3065,1021400000.0
2007-12-12 08:26:00,2.3064,2.30655,2.3063,2.30655,1234200000.0
2007-12-12 08:27:00,2.30655,2.3066,2.30645,2.30655,1142300000.0
2007-12-12 08:28:00,2.30655,2.30705,2.30635,2.307,489500000.0
2007-12-12 08:29:00,2.307,2.30705,2.3069,2.307,1043300000.0
2007-12-12 08:30:00,2.307,2.3073,2.30685,2.307,1795600000.0
2007-12-12 08:31:00,2.307,2.3071,2.3068,2.307,945900000.0
2007-12-12 08:32:00,2.307,2.3074,2.307,2.30705,877600000.0
2007-12-12 08:33:00,2.30705,2.30705,2.3062,2.30665,624900000.0
2007-12-12 08:34:00,2.30665,2.3068,2.30635,2.3066,529500000.0
2007-12-12 08:35:00,2.3066,2.30695,2.3066,2.30685,1170000000.0
2007-12-12 08:36:00,2.30685,2.30695,2.3066,2.3067,883400000.0
2007-12-12 08:37:00,2.3067,2.307,2.30665,2.3069,1696900000.0
2007-12-12 08:38:00,2.30695,2.3072,2.30665,2.3069,1454900000.0
2007-12-12 08:39:00,2.3069,2.307,2.3066,2.307,1109200000.0
2007-12-12 08:40:00,2.307,2.307,2.30665,2.307,925800000.0
2007-12-12 08:41:00,2.307,2.307,2.3066,2.30675,779700000.0
2007-12-12 08:42:00,2.3067,2.30685,2.3063,2.3066,821300000.0
2007-12-12 08:43:00,2.3066,2.3067,2.3058,2.30625,1067100000.0
2007-12-12 08:44:00,2.3063,2.3066,2.306,2.30605,1216100000.0
2007-12-12 08:45:00,2.3061,2.3064,2.306,2.306,1154000000.0
2007-12-12 08:46:00,2.306,2.3064,2.306,2.30625,940800000.0
2007-12-12 08:47:00,2.30625,2.30635,2.30615,2.30625,943800000.0
2007-12-12 08:48:00,2.30625,2.30625,2.3058,2.3059,1489000000.0
2007-12-12 08:49:00,2.3059,2.306,2.30565,2.30565,1643800000.0
2007-12-12 08:50:00,2.30565,2.3059,2.3051,2.30535,938500000.0
2007-12-12 08:51:00,2.30535,2.30565,2.30495,2.305,928200000.0
2007-12-12 08:52:00,2.305,2.3053,2.3046,2.3046,1138900000.0
2007-12-12 08:53:00,2.3046,2.3053,2.3045,2.3052,920500000.0
2007-12-12 08:54:00,2.3052,2.3056,2.3052,2.30555,595300000.0
2007-12-12 08:55:00,2.30555,2.30605,2.3054,2.30555,451000000.0
2007-12-12 08:56:00,2.30555,2.307,2.30555,2.3069,463900000.0
2007-12-12 08:57:00,2.30685,2.30715,2.30675,2.30715,193200000.0
2007-12-12 08:58:00,2.30715,2.30725,2.3071,2.30725,873800000.0
2007-12-12 08:59:00,2.30725,2.30725,2.3065,2.30665,1088800000.0
2007-12-12 09:00:00,2.3067,2.30725,2.3065,2.3072,746700000.0
2007-12-12 09:01:00,2.3073,2.3076,2.30705,2.3072,871600000.0
2007-12-12 09:02:00,2.3072,2.3073,2.30695,2.3073,499175000.0
2007-12-12 09:03:00,2.3073,2.3073,2.3072,2.3073,37175000.0
2007-12-12 09:04:00,2.3073,2.3073,2.3063,2.3068,47462500.0
2007-12-12 09:05:00,2.3068,2.3068,2.30605,2.3065,218200000.0
2007-12-12 09:06:00,2.3065,2.3065,2.306,2.3065,47300000.0
2007-12-12 09:07:00,2.3065,2.3065,2.3061,2.3065,122600000.0
2007-12-12 09:08:00,2.3065,2.3071,2.3062,2.3071,337562500.0
2007-12-12 09:09:00,2.3071,2.3074,2.307,2.3074,439000000.0
2007-12-12 09:10:00,2.3074,2.3075,2.3071,2.3075,179400000.0
2007-12-12 09:11:00,2.3075,2.3076,2.3073,2.3076,33700000.0
2007-12-12 09:12:00,2.3076,2.3076,2.3069,2.3074,184900000.0
2007-12-12 09:13:00,2.3074,2.30905,2.30735,2.3082,116800000.0
2007-12-12 09:14:00,2.3082,2.3082,2.3077,2.30785,53900000.0
2007-12-12 09:15:00,2.30785,2.3088,2.30785,2.3084,243300000.0
2007-12-12 09:16:00,2.30835,2.3099,2.30835,2.3094,310887500.0
2007-12-12 09:17:00,2.30935,2.30955,2.3086,2.30865,187875000.0
2007-12-12 09:18:00,2.3088,2.309,2.30865,2.3088,233062500.0
2007-12-12 09:19:00,2.3088,2.30915,2.3087,2.3089,142300000.0
2007-12-12 09:20:00,2.3089,2.30895,2.3087,2.3089,134062500.0
2007-12-12 09:21:00,2.3089,2.30905,2.3087,2.309,133750000.0
2007-12-12 09:22:00,2.309,2.3091,2.3085,2.3089,256012500.0
2007-12-12 09:23:00,2.309,2.30955,2.3085,2.3085,546200000.0
2007-12-12 09:24:00,2.30855,2.30935,2.30815,2.3086,485287500.0
2007-12-12 09:25:00,2.3088,2.3088,2.30755,2.30875,262625000.0
2007-12-12 09:26:00,2.3087,2.3087,2.3077,2.3079,170700000.0
2007-12-12 09:27:00,2.3078,2.30835,2.3075,2.3077,444200000.0
2007-12-12 09:28:00,2.3077,2.30815,2.30755,2.3079,433600000.0
2007-12-12 09:29:00,2.3079,2.30815,2.30715,2.3077,430600000.0
2007-12-12 09:30:00,2.30775,2.30795,2.3068,2.30685,607700000.0
2007-12-12 09:31:00,2.30685,2.30695,2.3054,2.30685,760200000.0
2007-12-12 09:32:00,2.3069,2.30705,2.3061,2.3063,1288700000.0
2007-12-12 09:33:00,2.3063,2.3063,2.3055,2.3059,1134875000.0
2007-12-12 09:34:00,2.3059,2.3061,2.3046,2.3057,587525000.0
2007-12-12 09:35:00,2.3056,2.30595,2.305,2.3054,844900000.0
2007-12-12 09:36:00,2.3054,2.3054,2.30485,2.30485,630700000.0
2007-12-12 09:37:00,2.3049,2.3051,2.30485,2.3051,1046087500.0
2007-12-12 09:38:00,2.305,2.3053,2.305,2.3053,482900000.0
2007-12-12 09:39:00,2.3053,2.306,2.3049,2.30595,526325000.0
2007-12-12 09:40:00,2.306,2.306,2.30555,2.3056,927000000.0
2007-12-12 09:41:00,2.3056,2.3058,2.30535,2.3058,1025200000.0
2007-12-12 09:42:00,2.3058,2.3058,2.3053,2.30535,922500000.0
2007-12-12 09:43:00,2.30535,2.3055,2.30505,2.3053,855300000.0
2007-12-12 09:44:00,2.3053,2.3055,2.3052,2.3053,949900000.0
2007-12-12 09:45:00,2.3054,2.30555,2.3053,2.30555,1197100000.0
2007-12-12 09:46:00,2.30555,2.3058,2.30555,2.3056,1067700000.0
2007-12-12 09:47:00,2.3056,2.3057,2.3049,2.305,1309100000.0
2007-12-12 09:48:00,2.3049,2.3057,2.3049,2.30515,740300000.0
2007-12-12 09:49:00,2.30515,2.3054,2.30505,2.3054,1029200000.0
2007-12-12 09:50:00,2.3054,2.30545,2.3049,2.30515,1019700000.0
2007-12-12 09:51:00,2.30515,2.30565,2.305,2.3056,657300000.0
2007-12-12 09:52:00,2.3056,2.30565,2.3053,2.3053,770800000.0
2007-12-12 09:53:00,2.3053,2.30545,2.3047,2.3048,794300000.0
2007-12-12 09:54:00,2.3048,2.30615,2.3044,2.3054,838400000.0
2007-12-12 09:55:00,2.30535,2.30655,2.305,2.306,560800000.0
2007-12-12 09:56:00,2.3059,2.30645,2.3058,2.3061,505500000.0
2007-12-12 09:57:00,2.3061,2.30905,2.306,2.3073,876400000.0
2007-12-12 09:58:00,2.30735,2.3076,2.3072,2.3073,417800000.0
2007-12-12 09:59:00,2.3073,2.3076,2.3071,2.3073,644600000.0
2007-12-12 10:00:00,2.3073,2.30755,2.3069,2.3071,1060000000.0
2007-12-12 10:01:00,2.3071,2.3075,2.30685,2.3071,995100000.0
2007-12-12 10:02:00,2.3071,2.308,2.30705,2.3075,780700000.0
2007-12-12 10:03:00,2.3075,2.30865,2.3073,2.30865,637400000.0
2007-12-12 10:04:00,2.30865,2.3097,2.30845,2.3086,859500000.0
2007-12-12 10:05:00,2.30855,2.30895,2.3078,2.3081,866300000.0
2007-12-12 10:06:00,2.3081,2.30865,2.3078,2.30815,571400000.0
2007-12-12 10:07:00,2.30815,2.30825,2.3077,2.3077,419000000.0
2007-12-12 10:08:00,2.3077,2.3083,2.3076,2.3083,797684300.0
2007-12-12 10:09:00,2.3083,2.3087,2.3081,2.30855,870100000.0
2007-12-12 10:10:00,2.30855,2.3086,2.3077,2.3082,712025000.0
2007-12-12 10:11:00,2.3081,2.30835,2.308,2.3083,421769088.0
2007-12-12 10:12:00,2.3083,2.3084,2.3078,2.3081,19012852.0
2007-12-12 10:13:00,2.3081,2.30905,2.3081,2.30895,636100000.0
2007-12-12 10:14:00,2.30885,2.309,2.30825,2.30825,975400000.0
2007-12-12 10:15:00,2.30825,2.30865,2.30805,2.30825,655600000.0
2007-12-12 10:16:00,2.30825,2.30915,2.30825,2.30875,506637500.0
2007-12-12 10:17:00,2.30875,2.3092,2.30825,2.30885,747162500.0
2007-12-12 10:18:00,2.30885,2.30915,2.3085,2.3091,537500000.0
2007-12-12 10:19:00,2.30915,2.30945,2.30895,2.30935,719400000.0
2007-12-12 10:20:00,2.30925,2.31095,2.30925,2.31035,1009900000.0
2007-12-12 10:21:00,2.31045,2.31075,2.3102,2.31045,861000000.0
2007-12-12 10:22:00,2.31055,2.311,2.31045,2.3105,613000000.0
2007-12-12 10:23:00,2.3105,2.31105,2.31035,2.31095,860400000.0
2007-12-12 10:24:00,2.31095,2.31225,2.31095,2.31215,706500000.0
2007-12-12 10:25:00,2.31215,2.3123,2.31195,2.3122,451500000.0
2007-12-12 10:26:00,2.3122,2.3125,2.31195,2.31215,521900000.0
2007-12-12 10:27:00,2.3121,2.31285,2.31205,2.31265,509200000.0
2007-12-12 10:28:00,2.31265,2.3128,2.3122,2.3125,956800000.0
2007-12-12 10:29:00,2.3127,2.31285,2.31235,2.3124,173100000.0
2007-12-12 10:30:00,2.3124,2.31265,2.31225,2.31235,736500000.0
2007-12-12 10:31:00,2.31235,2.31245,2.31195,2.312,838000000.0
2007-12-12 10:32:00,2.312,2.31265,2.31195,2.3126,469500000.0
2007-12-12 10:33:00,2.31255,2.31375,2.3123,2.31355,615900000.0
2007-12-12 10:34:00,2.31355,2.3138,2.31275,2.31325,560600000.0
2007-12-12 10:35:00,2.31325,2.31375,2.31325,2.3134,1034000000.0
2007-12-12 10:36:00,2.3134,2.31365,2.31295,2.31315,915800000.0
2007-12-12 10:37:00,2.31315,2.3135,2.31295,2.31315,731500000.0
2007-12-12 10:38:00,2.31315,2.3134,2.313,2.31315,837200000.0
2007-12-12 10:39:00,2.31315,2.31325,2.313,2.31305,972600000.0
2007-12-12 10:40:00,2.31305,2.31335,2.31305,2.31325,1095400000.0
2007-12-12 10:41:00,2.31325,2.31365,2.31305,2.31345,1056500000.0
2007-12-12 10:42:00,2.31345,2.3138,2.3131,2.3136,751100000.0
2007-12-12 10:43:00,2.31365,2.31375,2.31345,2.31355,654900000.0
2007-12-12 10:44:00,2.31355,2.31355,2.31315,2.31315,443200000.0
2007-12-12 10:45:00,2.31305,2.31315,2.3124,2.31295,600500000.0
2007-12-12 10:46:00,2.31295,2.31315,2.31295,2.31295,1225000000.0
2007-12-12 10:47:00,2.31295,2.31315,2.31265,2.3129,1708300000.0
2007-12-12 10:48:00,2.3129,2.313,2.3127,2.3129,528400000.0
2007-12-12 10:49:00,2.3128,2.31305,2.31275,2.3129,1153500000.0
2007-12-12 10:50:00,2.31285,2.3131,2.31285,2.31295,989100000.0
2007-12-12 10:51:00,2.31295,2.3133,2.31285,2.3129,1492900000.0
2007-12-12 10:52:00,2.31295,2.3132,2.3129,2.31305,824500000.0
2007-12-12 10:53:00,2.31305,2.31335,2.31285,2.31315,1000000000.0
2007-12-12 10:54:00,2.31315,2.31315,2.31285,2.31295,561100000.0
2007-12-12 10:55:00,2.31295,2.3132,2.3129,2.31315,270300000.0
2007-12-12 10:56:00,2.31315,2.31335,2.31295,2.31305,1045000000.0
2007-12-12 10:57:00,2.31305,2.31345,2.31295,2.31335,862300000.0
2007-12-12 10:58:00,2.31335,2.31415,2.31335,2.3139,586400000.0
2007-12-12 10:59:00,2.3139,2.31445,2.31375,2.31425,841000000.0
2007-12-12 11:00:00,2.31415,2.31445,2.31395,2.3142,688800000.0
2007-12-12 11:01:00,2.3142,2.31435,2.31345,2.3135,462200000.0
2007-12-12 11:02:00,2.3135,2.31365,2.31325,2.31355,619700000.0
2007-12-12 11:03:00,2.31345,2.31365,2.31335,2.31355,897800000.0
2007-12-12 11:04:00,2.31355,2.31365,2.3132,2.3133,515500000.0
2007-12-12 11:05:00,2.3133,2.3135,2.31305,2.3131,923700000.0
2007-12-12 11:06:00,2.3131,2.31335,2.31295,2.3133,666400000.0
2007-12-12 11:07:00,2.3133,2.3135,2.31315,2.31315,674500000.0
2007-12-12 11:08:00,2.31315,2.3133,2.31285,2.31305,733900000.0
2007-12-12 11:09:00,2.31305,2.31365,2.31295,2.3132,414200000.0
2007-12-12 11:10:00,2.3132,2.31335,2.31285,2.3132,298700000.0
2007-12-12 11:11:00,2.3132,2.3132,2.31275,2.3129,588300000.0
2007-12-12 11:12:00,2.3129,2.3131,2.3127,2.31305,1049700000.0
2007-12-12 11:13:00,2.31305,2.31335,2.31305,2.31315,198300000.0
2007-12-12 11:14:00,2.31335,2.3134,2.31285,2.3129,382100000.0
2007-12-12 11:15:00,2.3129,2.3131,2.31225,2.31265,417900000.0
2007-12-12 11:16:00,2.31265,2.313,2.31265,2.31295,461600000.0
2007-12-12 11:17:00,2.31295,2.3132,2.3127,2.313,403400000.0
2007-12-12 11:18:00,2.313,2.313,2.31265,2.3127,473200000.0
2007-12-12 11:19:00,2.31265,2.31275,2.31245,2.31265,600300000.0
2007-12-12 11:20:00,2.31275,2.31275,2.3123,2.31255,473200000.0
2007-12-12 11:21:00,2.31255,2.3126,2.3123,2.3124,166400000.0
2007-12-12 11:22:00,2.3124,2.31265,2.3121,2.31215,616300000.0
2007-12-12 11:23:00,2.31215,2.31265,2.31205,2.31265,1397900000.0
2007-12-12 11:24:00,2.31265,2.3129,2.31245,2.31265,791000000.0
2007-12-12 11:25:00,2.31265,2.31265,2.3122,2.31245,870400000.0
2007-12-12 11:26:00,2.3124,2.31245,2.3122,2.31235,680200000.0
2007-12-12 11:27:00,2.31235,2.3125,2.3121,2.31225,729800000.0
2007-12-12 11:28:00,2.31225,2.3125,2.3121,2.31215,697900000.0
2007-12-12 11:29:00,2.31215,2.31235,2.31185,2.31215,910100000.0
2007-12-12 11:30:00,2.3122,2.3123,2.3107,2.31145,808600000.0
2007-12-12 11:31:00,2.31145,2.3117,2.311,2.31145,841200000.0
2007-12-12 11:32:00,2.31145,2.31155,2.31055,2.31055,660800000.0
2007-12-12 11:33:00,2.31055,2.31085,2.31055,2.31065,788300000.0
2007-12-12 11:34:00,2.31065,2.31065,2.31005,2.31005,767900000.0
2007-12-12 11:35:00,2.31005,2.31015,2.30935,2.3096,842000000.0
2007-12-12 11:36:00,2.3096,2.30985,2.30945,2.30985,841200000.0
2007-12-12 11:37:00,2.30985,2.31075,2.30965,2.31045,645400000.0
2007-12-12 11:38:00,2.31045,2.31075,2.31005,2.31025,710000000.0
2007-12-12 11:39:00,2.31035,2.31045,2.30995,2.3102,738800000.0
2007-12-12 11:40:00,2.3102,2.3105,2.31015,2.31025,846300000.0
2007-12-12 11:41:00,2.31025,2.31125,2.31,2.31105,687000000.0
2007-12-12 11:42:00,2.31105,2.31225,2.31105,2.3122,673500000.0
2007-12-12 11:43:00,2.31215,2.3122,2.3117,2.3119,691200000.0
2007-12-12 11:44:00,2.3119,2.31195,2.31175,2.31185,847200000.0
2007-12-12 11:45:00,2.31185,2.3119,2.3114,2.31145,975000000.0
2007-12-12 11:46:00,2.31145,2.31165,2.31085,2.31135,842200000.0
2007-12-12 11:47:00,2.31135,2.3114,2.3105,2.31085,801300000.0
2007-12-12 11:48:00,2.31085,2.3113,2.31085,2.3112,1014800000.0
2007-12-12 11:49:00,2.3112,2.31145,2.311,2.3114,849500000.0
2007-12-12 11:50:00,2.3114,2.3115,2.31065,2.31075,792200000.0
2007-12-12 11:51:00,2.31075,2.31105,2.31045,2.31095,903700000.0
2007-12-12 11:52:00,2.31095,2.3112,2.31035,2.3112,950600000.0
2007-12-12 11:53:00,2.3112,2.31145,2.3109,2.31145,596100000.0
2007-12-12 11:54:00,2.31145,2.3117,2.3112,2.3115,702700000.0
2007-12-12 11:55:00,2.31145,2.31145,2.31095,2.3113,1300400000.0
2007-12-12 11:56:00,2.3113,2.31145,2.31105,2.31135,1182300000.0
2007-12-12 11:57:00,2.31135,2.31135,2.31095,2.3111,1054700000.0
2007-12-12 11:58:00,2.31105,2.31125,2.31075,2.31125,1517100000.0
2007-12-12 11:59:00,2.31125,2.31125,2.31095,2.31105,1143600000.0
2007-12-12 12:00:00,2.31105,2.31115,2.31095,2.31115,1228500000.0
2007-12-12 12:01:00,2.31115,2.3119,2.3111,2.3119,1023800000.0
2007-12-12 12:02:00,2.3118,2.31185,2.31155,2.31155,782500000.0
2007-12-12 12:03:00,2.31155,2.3118,2.31145,2.31165,864200000.0
2007-12-12 12:04:00,2.31165,2.31195,2.31115,2.31125,1050000000.0
2007-12-12 12:05:00,2.31125,2.31205,2.31125,2.31155,950600000.0
2007-12-12 12:06:00,2.31155,2.31155,2.31075,2.31105,866300000.0
2007-12-12 12:07:00,2.31105,2.3112,2.31055,2.31105,1113100000.0
2007-12-12 12:08:00,2.31105,2.31115,2.31075,2.311,978200000.0
2007-12-12 12:09:00,2.31105,2.3115,2.311,2.31115,776100000.0
2007-12-12 12:10:00,2.31115,2.3112,2.31075,2.3109,1196500000.0
2007-12-12 12:11:00,2.3109,2.31125,2.31055,2.31085,1037200000.0
2007-12-12 12:12:00,2.31085,2.31145,2.31085,2.31105,1005300003.0
2007-12-12 12:13:00,2.311,2.3114,2.31085,2.31115,1138000000.0
2007-12-12 12:14:00,2.3112,2.3116,2.31115,2.3114,918900000.0
2007-12-12 12:15:00,2.3114,2.3115,2.3112,2.3114,875500000.0
2007-12-12 12:16:00,2.3114,2.3114,2.3111,2.31115,823800000.0
2007-12-12 12:17:00,2.31115,2.31135,2.31105,2.31115,920200000.0
2007-12-12 12:18:00,2.31115,2.31115,2.31015,2.3109,818900000.0
2007-12-12 12:19:00,2.31075,2.31115,2.31075,2.311,865400000.0
2007-12-12 12:20:00,2.311,2.3115,2.31085,2.31135,842300000.0
2007-12-12 12:21:00,2.31135,2.3115,2.31115,2.3114,883100000.0
2007-12-12 12:22:00,2.3114,2.3116,2.31075,2.31095,827400000.0
2007-12-12 12:23:00,2.31095,2.31095,2.31065,2.3108,969000000.0
2007-12-12 12:24:00,2.3108,2.31095,2.31075,2.3108,929100000.0
2007-12-12 12:25:00,2.3108,2.31105,2.3105,2.31095,1061300000.0
2007-12-12 12:26:00,2.31095,2.31125,2.31065,2.3111,998800000.0
2007-12-12 12:27:00,2.3111,2.3118,2.31075,2.3117,957100000.0
2007-12-12 12:28:00,2.3117,2.31185,2.31145,2.3118,1094100000.0
2007-12-12 12:29:00,2.3118,2.31195,2.31155,2.31185,921200000.0
2007-12-12 12:30:00,2.31185,2.31235,2.31145,2.31205,624700000.0
2007-12-12 12:31:00,2.31205,2.31235,2.31185,2.3119,709000000.0
2007-12-12 12:32:00,2.3119,2.3123,2.3116,2.3117,725800000.0
2007-12-12 12:33:00,2.3117,2.31215,2.31155,2.31155,712800000.0
2007-12-12 12:34:00,2.31155,2.3127,2.31155,2.31245,521200000.0
2007-12-12 12:35:00,2.31245,2.3129,2.31195,2.3125,593900000.0
2007-12-12 12:36:00,2.3127,2.31285,2.3125,2.31255,757000000.0
2007-12-12 12:37:00,2.31255,2.3128,2.3124,2.31265,858600000.0
2007-12-12 12:38:00,2.31265,2.31325,2.31255,2.31325,563600000.0
2007-12-12 12:39:00,2.31325,2.31345,2.31295,2.31295,605300000.0
2007-12-12 12:40:00,2.3131,2.31325,2.31285,2.31315,1055800000.0
2007-12-12 12:41:00,2.31305,2.31335,2.3129,2.3131,732700000.0
2007-12-12 12:42:00,2.3131,2.3135,2.31285,2.31335,648500000.0
2007-12-12 12:43:00,2.3134,2.3136,2.31295,2.31295,696400000.0
2007-12-12 12:44:00,2.31295,2.31305,2.31265,2.31285,915100000.0
2007-12-12 12:45:00,2.31285,2.31325,2.31275,2.31285,713000000.0
2007-12-12 12:46:00,2.31285,2.31295,2.31235,2.31245,569300000.0
2007-12-12 12:47:00,2.31245,2.31305,2.31245,2.31305,602700000.0
2007-12-12 12:48:00,2.31305,2.31305,2.3123,2.31235,492600000.0
2007-12-12 12:49:00,2.3123,2.3126,2.3119,2.31215,1398200000.0
2007-12-12 12:50:00,2.31215,2.31305,2.31215,2.31295,1111500000.0
2007-12-12 12:51:00,2.31295,2.31305,2.3126,2.31265,791000000.0
2007-12-12 12:52:00,2.31265,2.313,2.31225,2.31235,812100000.0
2007-12-12 12:53:00,2.31235,2.31255,2.31205,2.31235,924899999.0
2007-12-12 12:54:00,2.31235,2.31285,2.31225,2.31245,701300000.0
2007-12-12 12:55:00,2.31245,2.31255,2.31165,2.31175,713000000.0
2007-12-12 12:56:00,2.31175,2.31245,2.31145,2.31165,922100000.0
2007-12-12 12:57:00,2.31175,2.31195,2.31165,2.3118,747600000.0
2007-12-12 12:58:00,2.3119,2.3119,2.31155,2.31175,871800000.0
2007-12-12 12:59:00,2.3117,2.3119,2.31155,2.31185,888700000.0
2007-12-12 13:00:00,2.31185,2.31275,2.3116,2.31255,748400000.0
2007-12-12 13:01:00,2.31255,2.313,2.3124,2.313,871600000.0
2007-12-12 13:02:00,2.313,2.31385,2.31285,2.31385,874400000.0
2007-12-12 13:03:00,2.31385,2.3141,2.31365,2.31385,893800000.0
2007-12-12 13:04:00,2.31385,2.3143,2.31385,2.3143,1068000000.0
2007-12-12 13:05:00,2.3143,2.31455,2.314,2.31405,923000000.0
2007-12-12 13:06:00,2.31405,2.31415,2.31385,2.3139,786400000.0
2007-12-12 13:07:00,2.3139,2.31425,2.31355,2.3138,704200000.0
2007-12-12 13:08:00,2.3138,2.31415,2.3135,2.31405,936100000.0
2007-12-12 13:09:00,2.31405,2.3144,2.31385,2.31425,1162500000.0
2007-12-12 13:10:00,2.31425,2.3145,2.31365,2.314,882500001.0
2007-12-12 13:11:00,2.314,2.3146,2.31385,2.3144,599800000.0
2007-12-12 13:12:00,2.3144,2.3146,2.31415,2.31455,974200000.0
2007-12-12 13:13:00,2.31455,2.3146,2.3143,2.31455,1108200000.0
2007-12-12 13:14:00,2.31455,2.315,2.3145,2.31485,934300000.0
2007-12-12 13:15:00,2.31485,2.3149,2.31445,2.31455,795700000.0
2007-12-12 13:16:00,2.31455,2.3149,2.31445,2.3149,1097800000.0
2007-12-12 13:17:00,2.3149,2.31525,2.31475,2.3151,1471900000.0
2007-12-12 13:18:00,2.31505,2.3153,2.31455,2.31465,649100000.0
2007-12-12 13:19:00,2.31455,2.31525,2.31455,2.31525,1285200000.0
2007-12-12 13:20:00,2.31525,2.31525,2.31495,2.31515,1194600000.0
2007-12-12 13:21:00,2.31515,2.31525,2.31505,2.31515,1136700000.0
2007-12-12 13:22:00,2.31515,2.31555,2.31515,2.31555,338600000.0
2007-12-12 13:23:00,2.31555,2.316,2.31545,2.3158,266500000.0
2007-12-12 13:24:00,2.3158,2.31605,2.31495,2.3151,591500000.0
2007-12-12 13:25:00,2.31515,2.3155,2.3149,2.31545,1137400000.0
2007-12-12 13:26:00,2.31545,2.31545,2.3152,2.31525,1071700000.0
2007-12-12 13:27:00,2.31525,2.31555,2.31515,2.31545,788100000.0
2007-12-12 13:28:00,2.31545,2.31575,2.31535,2.31575,428700000.0
2007-12-12 13:29:00,2.31575,2.31625,2.31565,2.31585,507400000.0
2007-12-12 13:30:00,2.3158,2.31675,2.31575,2.31675,920300000.0
2007-12-12 13:31:00,2.31675,2.31675,2.3164,2.3164,333900000.0
2007-12-12 13:32:00,2.3164,2.3164,2.3159,2.31615,557500000.0
2007-12-12 13:33:00,2.31615,2.3163,2.31605,2.31625,561700000.0
2007-12-12 13:34:00,2.31625,2.3166,2.316,2.31625,608300000.0
2007-12-12 13:35:00,2.31625,2.31645,2.31595,2.3161,481200000.0
2007-12-12 13:36:00,2.31605,2.31665,2.31605,2.31625,448300000.0
2007-12-12 13:37:00,2.31625,2.31625,2.31575,2.3159,532300000.0
2007-12-12 13:38:00,2.3159,2.3163,2.31585,2.31625,493000000.0
2007-12-12 13:39:00,2.31615,2.31625,2.31505,2.31535,784500000.0
2007-12-12 13:40:00,2.31535,2.31555,2.31505,2.31535,632400000.0
2007-12-12 13:41:00,2.31535,2.31535,2.31455,2.31485,1118300000.0
2007-12-12 13:42:00,2.31485,2.31485,2.314,2.31425,358400000.0
2007-12-12 13:43:00,2.31425,2.3145,2.31405,2.3144,685600000.0
2007-12-12 13:44:00,2.3144,2.3144,2.31385,2.31415,1544500000.0
2007-12-12 13:45:00,2.31415,2.31415,2.31365,2.31385,1081800000.0
2007-12-12 13:46:00,2.31385,2.3141,2.31385,2.3141,659800000.0
2007-12-12 13:47:00,2.31405,2.31425,2.31385,2.31395,1531900000.0
2007-12-12 13:48:00,2.31385,2.31445,2.31385,2.3144,301100000.0
2007-12-12 13:49:00,2.3144,2.3145,2.3142,2.31445,472500000.0
2007-12-12 13:50:00,2.31445,2.31475,2.31425,2.31465,1055600002.0
2007-12-12 13:51:00,2.31465,2.3149,2.31425,2.31485,499900000.0
2007-12-12 13:52:00,2.31485,2.31555,2.31485,2.31535,696000000.0
2007-12-12 13:53:00,2.31535,2.31535,2.31505,2.31515,1761099999.0
2007-12-12 13:54:00,2.31515,2.31525,2.31475,2.3149,1159800000.0
2007-12-12 13:55:00,2.31495,2.315,2.3144,2.31455,1521300000.0
2007-12-12 13:56:00,2.31455,2.31515,2.3145,2.31515,667200000.0
2007-12-12 13:57:00,2.31515,2.3153,2.31485,2.31515,1088500000.0
2007-12-12 13:58:00,2.31515,2.3157,2.3151,2.31545,811600000.0
2007-12-12 13:59:00,2.31545,2.3161,2.31515,2.31595,302800000.0
2007-12-12 14:00:00,2.31595,2.31625,2.3152,2.3152,870400000.0
2007-12-12 14:01:00,2.3152,2.31535,2.31475,2.3149,813800000.0
2007-12-12 14:02:00,2.3149,2.31495,2.31445,2.31475,908000000.0
2007-12-12 14:03:00,2.31475,2.31505,2.31465,2.31475,1508400000.0
2007-12-12 14:04:00,2.31475,2.3148,2.31445,2.31475,1500400000.0
2007-12-12 14:05:00,2.3147,2.3149,2.3147,2.31485,984200000.0
2007-12-12 14:06:00,2.3144,2.3148,2.3137,2.3139,737400000.0
2007-12-12 14:07:00,2.31485,2.31515,2.31475,2.3149,737400000.0
2007-12-12 14:08:00,2.3149,2.3151,2.31455,2.31465,859600000.0
2007-12-12 14:09:00,2.31465,2.31505,2.31465,2.31495,732800000.0
2007-12-12 14:10:00,2.31495,2.31495,2.3146,2.3148,626100000.0
2007-12-12 14:11:00,2.3148,2.3149,2.31465,2.31475,1409300000.0
2007-12-12 14:12:00,2.3147,2.31495,2.31415,2.3142,1088200000.0
2007-12-12 14:13:00,2.3142,2.3142,2.3136,2.31405,518600000.0
2007-12-12 14:14:00,2.31405,2.3145,2.31395,2.31435,680100000.0
2007-12-12 14:15:00,2.31435,2.3146,2.31435,2.31435,379200000.0
2007-12-12 14:16:00,2.31435,2.3148,2.31435,2.3148,269900000.0
2007-12-12 14:17:00,2.3148,2.3153,2.31465,2.31515,871500000.0
2007-12-12 14:18:00,2.31515,2.31515,2.3146,2.3146,124100000.0
2007-12-12 14:19:00,2.3145,2.31485,2.3145,2.3147,198200000.0
2007-12-12 14:20:00,2.3147,2.31475,2.31435,2.31445,1007000000.0
2007-12-12 14:21:00,2.31445,2.31485,2.3143,2.31465,688400000.0
2007-12-12 14:22:00,2.31465,2.3148,2.31435,2.31435,359300000.0
2007-12-12 14:23:00,2.31435,2.3146,2.31435,2.31455,622000000.0
2007-12-12 14:24:00,2.31455,2.3149,2.31445,2.31475,461600000.0
2007-12-12 14:25:00,2.31475,2.31485,2.31445,2.3145,944500000.0
2007-12-12 14:26:00,2.3145,2.3146,2.31435,2.3145,352800000.0
2007-12-12 14:27:00,2.3145,2.31475,2.31425,2.3144,453400000.0
2007-12-12 14:28:00,2.3144,2.31465,2.31425,2.3146,1019200000.0
2007-12-12 14:29:00,2.3146,2.3147,2.31445,2.31455,469400000.0
2007-12-12 14:30:00,2.3146,2.3149,2.31445,2.3148,1387800000.0
2007-12-12 14:31:00,2.3148,2.31495,2.31465,2.31475,853600000.0
2007-12-12 14:32:00,2.3147,2.3153,2.31465,2.31515,772300000.0
2007-12-12 14:33:00,2.31515,2.3153,2.315,2.3152,647700000.0
2007-12-12 14:34:00,2.3152,2.31525,2.31475,2.31475,350300000.0
2007-12-12 14:35:00,2.31475,2.31475,2.31435,2.3145,1276700000.0
2007-12-12 14:36:00,2.3145,2.3148,2.3145,2.3148,400500000.0
2007-12-12 14:37:00,2.3148,2.3151,2.3147,2.31485,647500000.0
2007-12-12 14:38:00,2.31485,2.315,2.31485,2.315,333400000.0
2007-12-12 14:39:00,2.315,2.31505,2.3147,2.31505,904000000.0
2007-12-12 14:40:00,2.315,2.31515,2.31495,2.3151,938600000.0
2007-12-12 14:41:00,2.3151,2.3151,2.3149,2.315,490200000.0
2007-12-12 14:42:00,2.315,2.3153,2.3148,2.3149,866200000.0
2007-12-12 14:43:00,2.3149,2.3149,2.31445,2.31465,1330200000.0
2007-12-12 14:44:00,2.31465,2.3149,2.31455,2.3149,1516800000.0
2007-12-12 14:45:00,2.3149,2.3149,2.31445,2.31455,721600000.0
2007-12-12 14:46:00,2.31455,2.31485,2.31445,2.31485,1372400000.0
2007-12-12 14:47:00,2.31485,2.31495,2.31455,2.3148,995400000.0
2007-12-12 14:48:00,2.3148,2.31505,2.3147,2.31495,944000000.0
2007-12-12 14:49:00,2.31495,2.315,2.3144,2.31465,786300000.0
2007-12-12 14:50:00,2.31465,2.31495,2.31465,2.31495,1024000000.0
2007-12-12 14:51:00,2.3149,2.315,2.3145,2.31455,332900000.0
2007-12-12 14:52:00,2.3145,2.3146,2.31375,2.31395,581000000.0
2007-12-12 14:53:00,2.31395,2.31395,2.31345,2.31375,1032300000.0
2007-12-12 14:54:00,2.31375,2.31415,2.31355,2.3139,971000000.0
2007-12-12 14:55:00,2.3139,2.31415,2.31375,2.31395,289100000.0
2007-12-12 14:56:00,2.3138,2.3144,2.3138,2.3144,558200000.0
2007-12-12 14:57:00,2.3144,2.3149,2.31435,2.31475,389500000.0
2007-12-12 14:58:00,2.3147,2.3149,2.31455,2.31465,774900000.0
2007-12-12 14:59:00,2.31465,2.31505,2.31425,2.3149,580900000.0
2007-12-12 15:00:00,2.3149,2.3166,2.3147,2.31515,415900000.0
2007-12-12 15:01:00,2.31515,2.3162,2.31505,2.3158,618500000.0
2007-12-12 15:02:00,2.3158,2.31585,2.31445,2.31445,604800000.0
2007-12-12 15:03:00,2.31445,2.31475,2.3141,2.31435,621600000.0
2007-12-12 15:04:00,2.31435,2.31485,2.3143,2.31475,456400000.0
2007-12-12 15:05:00,2.31475,2.31515,2.31465,2.3148,758900000.0
2007-12-12 15:06:00,2.31475,2.315,2.314,2.31415,725700000.0
2007-12-12 15:07:00,2.31415,2.31415,2.3137,2.3138,311800000.0
2007-12-12 15:08:00,2.3138,2.3138,2.31305,2.3132,591100000.0
2007-12-12 15:09:00,2.31305,2.31325,2.31245,2.31255,546900000.0
2007-12-12 15:10:00,2.31255,2.31285,2.3124,2.31275,320200000.0
2007-12-12 15:11:00,2.31275,2.31285,2.31215,2.3127,312800000.0
2007-12-12 15:12:00,2.3127,2.31335,2.31265,2.3128,234200000.0
2007-12-12 15:13:00,2.3128,2.31295,2.31045,2.31045,762400000.0
2007-12-12 15:14:00,2.31065,2.31135,2.3102,2.31135,459900000.0
2007-12-12 15:15:00,2.31135,2.31155,2.31055,2.31105,500500000.0
2007-12-12 15:16:00,2.31105,2.31125,2.3095,2.31015,287600000.0
2007-12-12 15:17:00,2.30995,2.3106,2.30985,2.30995,405000000.0
2007-12-12 15:18:00,2.30995,2.3106,2.3099,2.3103,826600000.0
2007-12-12 15:19:00,2.31015,2.31045,2.3093,2.3096,447100000.0
2007-12-12 15:20:00,2.3096,2.31115,2.30945,2.31115,410400000.0
2007-12-12 15:21:00,2.31115,2.31205,2.31075,2.31205,428200000.0
2007-12-12 15:22:00,2.3118,2.31335,2.3114,2.31315,623100000.0
2007-12-12 15:23:00,2.31315,2.31455,2.31315,2.3141,923900000.0
2007-12-12 15:24:00,2.3141,2.3142,2.3137,2.3138,1204300000.0
2007-12-12 15:25:00,2.3138,2.31425,2.31375,2.3141,1183300000.0
2007-12-12 15:26:00,2.3141,2.3159,2.314,2.31545,1362100000.0
2007-12-12 15:27:00,2.3155,2.3161,2.31495,2.3155,708100000.0
2007-12-12 15:28:00,2.3155,2.3157,2.3149,2.3154,969400000.0
2007-12-12 15:29:00,2.3154,2.3165,2.3152,2.316,1106200000.0
2007-12-12 15:30:00,2.3164,2.3166,2.3155,2.316,1164000000.0
2007-12-12 15:31:00,2.316,2.3172,2.31595,2.317,949300000.0
2007-12-12 15:32:00,2.317,2.3173,2.31645,2.3171,797800000.0
2007-12-12 15:33:00,2.3171,2.3172,2.3167,2.3167,1357700000.0
2007-12-12 15:34:00,2.3168,2.31715,2.3168,2.3168,1397800000.0
2007-12-12 15:35:00,2.3168,2.3171,2.31655,2.3167,1199400000.0
2007-12-12 15:36:00,2.3167,2.31735,2.3164,2.31695,951200001.0
2007-12-12 15:37:00,2.31695,2.317,2.3165,2.3169,2076100004.0
2007-12-12 15:38:00,2.3169,2.31735,2.3166,2.3173,1258500000.0
2007-12-12 15:39:00,2.3173,2.31815,2.3171,2.31815,560400000.0
2007-12-12 15:40:00,2.3179,2.31815,2.3175,2.31805,778900000.0
2007-12-12 15:41:00,2.31805,2.3194,2.31795,2.31905,849600000.0
2007-12-12 15:42:00,2.319,2.3196,2.3187,2.3194,934600000.0
2007-12-12 15:43:00,2.3194,2.31945,2.3188,2.3189,1299300000.0
2007-12-12 15:44:00,2.3189,2.3197,2.3189,2.31925,1111099999.0
2007-12-12 15:45:00,2.3193,2.3196,2.319,2.3194,1058300000.0
2007-12-12 15:46:00,2.3195,2.3196,2.3191,2.3193,878000000.0
2007-12-12 15:47:00,2.3194,2.3195,2.3188,2.3192,184225000.0
2007-12-12 15:48:00,2.3192,2.3193,2.3186,2.3188,241587500.0
2007-12-12 15:49:00,2.3188,2.31925,2.31855,2.3191,1397400000.0
2007-12-12 15:50:00,2.3191,2.3193,2.3185,2.3185,1150400000.0
2007-12-12 15:51:00,2.3185,2.3189,2.3182,2.31875,712600000.0
2007-12-12 15:52:00,2.3187,2.319,2.3182,2.31825,741400000.0
2007-12-12 15:53:00,2.31825,2.319,2.31825,2.3189,611700000.0
2007-12-12 15:54:00,2.3189,2.3191,2.3177,2.3178,669600000.0
2007-12-12 15:55:00,2.3178,2.31865,2.3176,2.31815,1250700001.0
2007-12-12 15:56:00,2.31815,2.31825,2.31785,2.3182,1623899995.0
2007-12-12 15:57:00,2.3182,2.3182,2.3176,2.3176,1066200000.0
2007-12-12 15:58:00,2.3175,2.3181,2.3175,2.3179,1159300001.0
2007-12-12 15:59:00,2.3179,2.3186,2.3177,2.3181,765900000.0
2007-12-12 16:00:00,2.3181,2.3212,2.3179,2.3212,688700000.0
2007-12-12 16:01:00,2.3212,2.3223,2.3204,2.3211,360850000.0
2007-12-12 16:02:00,2.3211,2.322,2.3203,2.3209,886200000.0
2007-12-12 16:03:00,2.3208,2.3245,2.3203,2.3245,824500000.0
2007-12-12 16:04:00,2.3245,2.3269,2.3238,2.3261,822799999.0
2007-12-12 16:05:00,2.3259,2.3265,2.3244,2.326,986800001.0
2007-12-12 16:06:00,2.326,2.3261,2.3244,2.3244,1315400001.0
2007-12-12 16:07:00,2.3244,2.3255,2.3241,2.3246,1120800000.0
2007-12-12 16:08:00,2.3244,2.3246,2.3237,2.3239,1071000000.0
2007-12-12 16:09:00,2.3239,2.3242,2.3233,2.3241,1130300000.0
2007-12-12 16:10:00,2.3241,2.3247,2.3231,2.3233,1262700000.0
2007-12-12 16:11:00,2.3233,2.3249,2.3228,2.3247,1220800000.0
2007-12-12 16:12:00,2.3246,2.3254,2.3242,2.3245,1298400002.0
2007-12-12 16:13:00,2.3245,2.3251,2.324,2.3242,1191100000.0
2007-12-12 16:14:00,2.3243,2.3247,2.3237,2.3237,1330600000.0
2007-12-12 16:15:00,2.3236,2.3256,2.3231,2.32545,1320800002.0
2007-12-12 16:16:00,2.3255,2.3261,2.325,2.3259,1163400000.0
2007-12-12 16:17:00,2.3259,2.3275,2.3259,2.3274,1263499997.0
2007-12-12 16:18:00,2.3275,2.3284,2.3273,2.32745,1049200000.0
2007-12-12 16:19:00,2.32745,2.3287,2.32745,2.328,1203700000.0
2007-12-12 16:20:00,2.328,2.3282,2.3272,2.3274,1253200001.0
2007-12-12 16:21:00,2.3274,2.32795,2.3274,2.3279,1339500000.0
2007-12-12 16:22:00,2.3279,2.3282,2.3274,2.3282,831200000.0
2007-12-12 16:23:00,2.3281,2.32835,2.3273,2.3277,1406200002.0
2007-12-12 16:24:00,2.3277,2.3309,2.3276,2.3309,673200000.0
2007-12-12 16:25:00,2.3307,2.3309,2.3292,2.3297,781200000.0
2007-12-12 16:26:00,2.32965,2.33335,2.32965,2.33335,911699999.0
2007-12-12 16:27:00,2.33335,2.33465,2.3324,2.333,686000000.0
2007-12-12 16:28:00,2.333,2.3344,2.3329,2.33405,873000000.0
2007-12-12 16:29:00,2.33405,2.3341,2.3316,2.3323,1015300000.0
2007-12-12 16:30:00,2.3323,2.3325,2.3317,2.3321,908000000.0
2007-12-12 16:31:00,2.3321,2.3327,2.3309,2.331,923400000.0
2007-12-12 16:32:00,2.331,2.3313,2.3306,2.3312,1298600000.0
2007-12-12 16:33:00,2.33125,2.3317,2.33055,2.33065,724800000.0
2007-12-12 16:34:00,2.33065,2.3308,2.3299,2.32995,1356200004.0
2007-12-12 16:35:00,2.32995,2.3307,2.3298,2.3299,1393900000.0
2007-12-12 16:36:00,2.3299,2.3305,2.3298,2.3299,1720000001.0
2007-12-12 16:37:00,2.33,2.3305,2.3295,2.3296,1721199991.0
2007-12-12 16:38:00,2.3296,2.3298,2.32825,2.3284,667400000.0
2007-12-12 16:39:00,2.3284,2.3285,2.3272,2.3274,900800000.0
2007-12-12 16:40:00,2.3274,2.329,2.3274,2.32855,1339100000.0
2007-12-12 16:41:00,2.3285,2.3286,2.3275,2.3279,1314499998.0
2007-12-12 16:42:00,2.328,2.3286,2.3279,2.32825,1076700001.0
2007-12-12 16:43:00,2.32825,2.3285,2.3276,2.3277,1305699999.0
2007-12-12 16:44:00,2.3277,2.3278,2.3267,2.32705,1590300003.0
2007-12-12 16:45:00,2.327,2.3274,2.3267,2.3271,1504099994.0
2007-12-12 16:46:00,2.3271,2.3273,2.3267,2.3271,1471999987.0
2007-12-12 16:47:00,2.3271,2.32785,2.3269,2.3271,836800000.0
2007-12-12 16:48:00,2.3271,2.3271,2.3267,2.3267,1432400000.0
2007-12-12 16:49:00,2.3267,2.327,2.3265,2.32665,1606000000.0
2007-12-12 16:50:00,2.32665,2.32705,2.3265,2.3269,1467900001.0
2007-12-12 16:51:00,2.3273,2.3274,2.3269,2.3272,1533199993.0
2007-12-12 16:52:00,2.3272,2.3277,2.3271,2.3273,1735800004.0
2007-12-12 16:53:00,2.3273,2.32765,2.3269,2.3275,946000002.0
2007-12-12 16:54:00,2.3275,2.3279,2.3273,2.32755,1551000000.0
2007-12-12 16:55:00,2.32755,2.3277,2.3272,2.3276,720200000.0
2007-12-12 16:56:00,2.3276,2.32775,2.327,2.32725,856100000.0
2007-12-12 16:57:00,2.3271,2.3273,2.3268,2.3269,1804900001.0
2007-12-12 16:58:00,2.3268,2.3273,2.3267,2.3273,1301000000.0
2007-12-12 16:59:00,2.3272,2.32735,2.32685,2.3272,861600000.0
2007-12-12 17:00:00,2.3272,2.3272,2.32655,2.327,699000000.0
2007-12-12 17:01:00,2.327,2.327,2.3264,2.3266,753200000.0
2007-12-12 17:02:00,2.3266,2.32675,2.3255,2.3257,1103199999.0
2007-12-12 17:03:00,2.3257,2.3259,2.32545,2.3257,1043400000.0
2007-12-12 17:04:00,2.32565,2.32585,2.3253,2.32535,1546200000.0
2007-12-12 17:05:00,2.32535,2.3256,2.3253,2.32555,1326200000.0
2007-12-12 17:06:00,2.3254,2.3254,2.3247,2.32475,1529499994.0
2007-12-12 17:07:00,2.32475,2.3248,2.3242,2.3245,1546500000.0
2007-12-12 17:08:00,2.3245,2.325,2.3244,2.3249,1445600000.0
2007-12-12 17:09:00,2.3249,2.3252,2.32475,2.32485,1344399993.0
2007-12-12 17:10:00,2.32485,2.32495,2.324,2.324,1018400000.0
2007-12-12 17:11:00,2.324,2.3246,2.3239,2.3246,968400000.0
2007-12-12 17:12:00,2.3246,2.3251,2.3243,2.3245,756900000.0
2007-12-12 17:13:00,2.3246,2.32505,2.32435,2.32475,984100000.0
2007-12-12 17:14:00,2.32475,2.3248,2.3244,2.3244,564900000.0
2007-12-12 17:15:00,2.3244,2.3246,2.324,2.3243,1637700001.0
2007-12-12 17:16:00,2.32425,2.32495,2.3241,2.3245,1722300000.0
2007-12-12 17:17:00,2.32455,2.32545,2.3244,2.32525,1258800005.0
2007-12-12 17:18:00,2.32525,2.3257,2.3252,2.3255,1809099994.0
2007-12-12 17:19:00,2.3253,2.32595,2.3253,2.3256,1346800000.0
2007-12-12 17:20:00,2.3256,2.32615,2.3255,2.3259,1071900002.0
2007-12-12 17:21:00,2.32565,2.3259,2.3252,2.32525,593000000.0
2007-12-12 17:22:00,2.32525,2.3253,2.3248,2.3251,1660699993.0
2007-12-12 17:23:00,2.32505,2.32555,2.325,2.3255,1287699999.0
2007-12-12 17:24:00,2.3255,2.3258,2.3255,2.3258,1029700000.0
2007-12-12 17:25:00,2.3258,2.3258,2.32545,2.3257,994400000.0
2007-12-12 17:26:00,2.32575,2.3259,2.3255,2.3256,1192300000.0
2007-12-12 17:27:00,2.3256,2.3258,2.32535,2.3258,938300000.0
2007-12-12 17:28:00,2.32575,2.32575,2.32515,2.32555,969900000.0
2007-12-12 17:29:00,2.32555,2.3259,2.3252,2.3255,1059000000.0
2007-12-12 17:30:00,2.3255,2.32585,2.32535,2.3254,886000000.0
2007-12-12 17:31:00,2.3254,2.3257,2.3254,2.3255,643900000.0
2007-12-12 17:32:00,2.3255,2.3256,2.325,2.32515,1199200001.0
2007-12-12 17:33:00,2.32515,2.3255,2.32505,2.3255,1220600000.0
2007-12-12 17:34:00,2.3255,2.3255,2.3251,2.32535,955500000.0
2007-12-12 17:35:00,2.32535,2.3257,2.3252,2.32555,761100000.0
2007-12-12 17:36:00,2.32555,2.32605,2.32545,2.32585,1217000000.0
2007-12-12 17:37:00,2.3259,2.3261,2.3257,2.3257,1614000000.0
2007-12-12 17:38:00,2.3259,2.3261,2.3257,2.326,1294500000.0
2007-12-12 17:39:00,2.326,2.3261,2.3256,2.3256,1365500002.0
2007-12-12 17:40:00,2.32575,2.32595,2.32525,2.3255,1401700000.0
2007-12-12 17:41:00,2.3255,2.3258,2.3253,2.32575,1216400003.0
2007-12-12 17:42:00,2.3257,2.326,2.32565,2.326,1662600000.0
2007-12-12 17:43:00,2.326,2.3263,2.3259,2.3261,765200000.0
2007-12-12 17:44:00,2.3261,2.32635,2.3258,2.3262,1530899976.0
2007-12-12 17:45:00,2.32625,2.32645,2.326,2.3263,976499999.0
2007-12-12 17:46:00,2.3256,2.3259,2.3253,2.3259,933800002.0
2007-12-12 17:47:00,2.3267,2.3269,2.32655,2.3266,933800002.0
2007-12-12 17:48:00,2.3266,2.3271,2.3264,2.32665,857000000.0
2007-12-12 17:49:00,2.32665,2.32685,2.3262,2.32635,1031800000.0
2007-12-12 17:50:00,2.32635,2.3264,2.32565,2.326,1124100000.0
2007-12-12 17:51:00,2.3259,2.3264,2.3259,2.3262,1925400008.0
2007-12-12 17:52:00,2.3262,2.3262,2.3259,2.3259,1887099999.0
2007-12-12 17:53:00,2.32595,2.32625,2.32555,2.326,843900000.0
2007-12-12 17:54:00,2.326,2.32625,2.3251,2.3252,922800000.0
2007-12-12 17:55:00,2.3252,2.3255,2.3249,2.3251,1354700000.0
2007-12-12 17:56:00,2.3251,2.3256,2.3251,2.32515,1870200000.0
2007-12-12 17:57:00,2.3252,2.3253,2.3248,2.3248,1264800002.0
2007-12-12 17:58:00,2.3248,2.3248,2.3242,2.3245,1829700002.0
2007-12-12 17:59:00,2.3245,2.3246,2.3239,2.3244,1709499999.0
2007-12-12 18:00:00,2.32445,2.3249,2.3244,2.3246,1308600002.0
2007-12-12 18:01:00,2.3246,2.3253,2.3246,2.3251,868100000.0
2007-12-12 18:02:00,2.3251,2.3257,2.3249,2.3256,1359200000.0
2007-12-12 18:03:00,2.32555,2.3257,2.3254,2.3255,1256600000.0
2007-12-12 18:04:00,2.3255,2.3258,2.3253,2.3258,1890699991.0
2007-12-12 18:05:00,2.3258,2.3258,2.32525,2.3253,1526599995.0
2007-12-12 18:06:00,2.3253,2.3258,2.3253,2.32575,1083800000.0
2007-12-12 18:07:00,2.32575,2.3261,2.32545,2.32605,913800000.0
2007-12-12 18:08:00,2.32595,2.32595,2.3251,2.3251,1488699999.0
2007-12-12 18:09:00,2.3253,2.3255,2.3251,2.3252,1787400000.0
2007-12-12 18:10:00,2.3252,2.3256,2.3251,2.3255,1632599999.0
2007-12-12 18:11:00,2.3254,2.326,2.3254,2.3257,1165600000.0
2007-12-12 18:12:00,2.3257,2.326,2.32535,2.3256,1905799995.0
2007-12-12 18:13:00,2.3256,2.326,2.3252,2.32535,1633700000.0
2007-12-12 18:14:00,2.32535,2.3255,2.3248,2.3248,1212400000.0
2007-12-12 18:15:00,2.3248,2.3253,2.3248,2.3251,1159599999.0
2007-12-12 18:16:00,2.3251,2.3252,2.32495,2.3251,1244200000.0
2007-12-12 18:17:00,2.3251,2.3254,2.325,2.3253,1486800000.0
2007-12-12 18:18:00,2.3257,2.3259,2.3247,2.325,1734600000.0
2007-12-12 18:19:00,2.3252,2.3253,2.325,2.3251,1734600000.0
2007-12-12 18:20:00,2.3251,2.3257,2.3251,2.3254,1390799999.0
2007-12-12 18:21:00,2.3254,2.3256,2.3251,2.3252,1081100000.0
2007-12-12 18:22:00,2.3252,2.3253,2.3249,2.3249,1539800000.0
2007-12-12 18:23:00,2.3249,2.3252,2.3248,2.3252,1078900000.0
2007-12-12 18:24:00,2.3252,2.3252,2.32485,2.3251,1206500000.0
2007-12-12 18:25:00,2.3251,2.3252,2.325,2.3251,1748900000.0
2007-12-12 18:26:00,2.3251,2.3255,2.325,2.3253,1178500000.0
2007-12-12 18:27:00,2.3253,2.3258,2.3253,2.3257,1242599999.0
2007-12-12 18:28:00,2.3257,2.3259,2.3257,2.3257,1245600000.0
2007-12-12 18:29:00,2.3253,2.3254,2.3249,2.3251,979500000.0
2007-12-12 18:30:00,2.325,2.3252,2.3243,2.3244,979500000.0
2007-12-12 18:31:00,2.326,2.3262,2.3258,2.326,979500000.0
2007-12-12 18:32:00,2.326,2.3262,2.3258,2.32585,1678700000.0
2007-12-12 18:33:00,2.3258,2.3263,2.3258,2.3261,1238497712.0
2007-12-12 18:34:00,2.3261,2.3262,2.3257,2.326,1078700000.0
2007-12-12 18:35:00,2.326,2.326,2.3256,2.32595,1742699999.0
2007-12-12 18:36:00,2.32595,2.3262,2.3256,2.326,1553699999.0
2007-12-12 18:37:00,2.326,2.3265,2.3258,2.32645,1499200002.0
2007-12-12 18:38:00,2.32645,2.3266,2.3261,2.3265,1216000001.0
2007-12-12 18:39:00,2.3232,2.3233,2.3222,2.3223,1740200000.0
2007-12-12 18:40:00,2.3224,2.3228,2.3224,2.3225,1740200000.0
2007-12-12 18:41:00,2.3264,2.3267,2.3263,2.3266,1740200000.0
2007-12-12 18:42:00,2.3266,2.3268,2.32605,2.3263,1324800000.0
2007-12-12 18:43:00,2.32635,2.3264,2.32565,2.32565,1673000001.0
2007-12-12 18:44:00,2.32565,2.32595,2.32545,2.32575,1776399997.0
2007-12-12 18:45:00,2.32575,2.3258,2.3252,2.3256,1467899996.0
2007-12-12 18:46:00,2.3255,2.3261,2.3254,2.326,1763697684.0
2007-12-12 18:47:00,2.326,2.32615,2.32565,2.32585,843200000.0
2007-12-12 18:48:00,2.32585,2.3262,2.3256,2.3261,1154400007.0
2007-12-12 18:49:00,2.32605,2.32655,2.3259,2.32635,1657599997.0
2007-12-12 18:50:00,2.32635,2.3269,2.3263,2.32665,1505800000.0
2007-12-12 18:51:00,2.32665,2.3267,2.3264,2.3267,780800000.0
2007-12-12 18:52:00,2.3267,2.32675,2.32625,2.3263,878200000.0
2007-12-12 18:53:00,2.32625,2.32645,2.32585,2.32615,823800000.0
2007-12-12 18:54:00,2.3219,2.3221,2.3218,2.3219,1656100010.0
2007-12-12 18:55:00,2.3217,2.3224,2.3217,2.3219,1656100010.0
2007-12-12 18:56:00,2.3263,2.3276,2.32625,2.3273,1656100010.0
2007-12-12 18:57:00,2.322,2.3223,2.322,2.3223,1651799998.0
2007-12-12 18:58:00,2.3222,2.3223,2.3221,2.3221,1651799998.0
2007-12-12 18:59:00,2.3219,2.3221,2.3216,2.3217,1651799998.0
2007-12-12 19:00:00,2.327,2.3279,2.32685,2.3278,1651799998.0
2007-12-12 19:01:00,2.3278,2.3278,2.3273,2.32745,2067200000.0
2007-12-12 19:02:00,2.32745,2.32745,2.3269,2.3269,943200000.0
2007-12-12 19:03:00,2.3269,2.32695,2.3264,2.32655,1443200000.0
2007-12-12 19:04:00,2.32655,2.32655,2.32595,2.3261,1720800000.0
2007-12-12 19:05:00,2.3209,2.3214,2.3209,2.3212,1147499994.0
2007-12-12 19:06:00,2.3261,2.3263,2.3253,2.3257,1147499994.0
2007-12-12 19:07:00,2.3257,2.3257,2.3251,2.3254,1311700000.0
2007-12-12 19:08:00,2.3254,2.3259,2.3254,2.3258,476000000.0
2007-12-12 19:09:00,2.3258,2.3259,2.3253,2.3257,1352900000.0
2007-12-12 19:10:00,2.3257,2.3257,2.3251,2.3253,920000000.0
2007-12-12 19:11:00,2.3253,2.3254,2.3247,2.32505,1903700001.0
2007-12-12 19:12:00,2.3251,2.3252,2.3247,2.3247,1787200000.0
2007-12-12 19:13:00,2.3247,2.3247,2.3243,2.3245,1946799998.0
2007-12-12 19:14:00,2.3216,2.3219,2.3215,2.3217,1312000000.0
2007-12-12 19:15:00,2.3244,2.3246,2.3239,2.3241,1312000000.0
2007-12-12 19:16:00,2.3241,2.3246,2.3241,2.3244,1062399998.0
2007-12-12 19:17:00,2.3244,2.3259,2.3244,2.3259,913800000.0
2007-12-12 19:18:00,2.3259,2.326,2.3248,2.3252,1056200000.0
2007-12-12 19:19:00,2.32515,2.3256,2.3251,2.3254,1650300008.0
2007-12-12 19:20:00,2.3253,2.3255,2.3249,2.3249,1807800000.0
2007-12-12 19:21:00,2.3249,2.3258,2.3247,2.3257,1172600001.0
2007-12-12 19:22:00,2.3257,2.32595,2.3252,2.32545,652200000.0
2007-12-12 19:23:00,2.32545,2.3257,2.3249,2.32515,1441200000.0
2007-12-12 19:24:00,2.32515,2.3256,2.32495,2.3254,780827372.0
2007-12-12 19:25:00,2.3254,2.3256,2.3251,2.3252,1185900000.0
2007-12-12 19:26:00,2.3252,2.326,2.3252,2.3257,1454100000.0
2007-12-12 19:27:00,2.3257,2.3258,2.3255,2.3256,1474000000.0
2007-12-12 19:28:00,2.3256,2.3257,2.3254,2.3257,1557800000.0
2007-12-12 19:29:00,2.3257,2.3257,2.3251,2.3253,1544800000.0
2007-12-12 19:30:00,2.3253,2.3253,2.3244,2.3246,1086500000.0
2007-12-12 19:31:00,2.32465,2.32495,2.3241,2.32425,1131000000.0
2007-12-12 19:32:00,2.32425,2.3244,2.3237,2.324,1373200000.0
2007-12-12 19:33:00,2.3241,2.3241,2.3234,2.3236,2001900000.0
2007-12-12 19:34:00,2.3236,2.324,2.3235,2.3238,774200000.0
2007-12-12 19:35:00,2.3238,2.3241,2.3233,2.3235,1339900004.0
2007-12-12 19:36:00,2.3235,2.3241,2.3231,2.3241,965900000.0
2007-12-12 19:37:00,2.3241,2.3242,2.3237,2.3239,1260000000.0
2007-12-12 19:38:00,2.3239,2.3239,2.3234,2.32345,649600000.0
2007-12-12 19:39:00,2.32345,2.3235,2.3223,2.3223,1633899999.0
2007-12-12 19:40:00,2.3223,2.323,2.3223,2.3226,1451600000.0
2007-12-12 19:41:00,2.3226,2.3227,2.3218,2.3223,1528899999.0
2007-12-12 19:42:00,2.3223,2.3226,2.3213,2.3226,1635700009.0
2007-12-12 19:43:00,2.3225,2.323,2.3222,2.323,984600000.0
2007-12-12 19:44:00,2.323,2.323,2.322,2.322,1141199996.0
2007-12-12 19:45:00,2.322,2.32205,2.3205,2.32075,1646300001.0
2007-12-12 19:46:00,2.32075,2.3213,2.3206,2.3209,1653499999.0
2007-12-12 19:47:00,2.3209,2.321,2.3206,2.3208,1098300001.0
2007-12-12 19:48:00,2.32085,2.32095,2.3205,2.3208,1147600000.0
2007-12-12 19:49:00,2.3208,2.3217,2.3208,2.3214,1893900005.0
2007-12-12 19:50:00,2.3215,2.3223,2.3214,2.322,1732900000.0
2007-12-12 19:51:00,2.3221,2.3222,2.3218,2.322,860800000.0
2007-12-12 19:52:00,2.322,2.322,2.3215,2.3217,1920800000.0
2007-12-12 19:53:00,2.3217,2.3219,2.3217,2.32185,1394100000.0
2007-12-12 19:54:00,2.3218,2.32225,2.3218,2.3221,1028000000.0
2007-12-12 19:55:00,2.3221,2.3225,2.3219,2.3223,731200000.0
2007-12-12 19:56:00,2.3223,2.3224,2.32215,2.3222,658600000.0
2007-12-12 19:57:00,2.3222,2.3224,2.32215,2.3224,1262600000.0
2007-12-12 19:58:00,2.3224,2.32245,2.3222,2.3223,1460000000.0
2007-12-12 19:59:00,2.3223,2.3223,2.32175,2.3218,1099100000.0
2007-12-12 20:00:00,2.3218,2.3219,2.3211,2.3212,1487600000.0
2007-12-12 20:01:00,2.3228,2.3228,2.3222,2.3227,1323200000.0
2007-12-12 20:02:00,2.3226,2.3228,2.3223,2.3228,1323200000.0
2007-12-12 20:03:00,2.3215,2.3216,2.3207,2.321,1323200000.0
2007-12-12 20:04:00,2.321,2.3211,2.3207,2.3211,1279900000.0
2007-12-12 20:05:00,2.3211,2.32145,2.3211,2.32135,1606200000.0
2007-12-12 20:06:00,2.32135,2.3215,2.32095,2.3212,1774600000.0
2007-12-12 20:07:00,2.3212,2.32125,2.3207,2.3211,1161300000.0
2007-12-12 20:08:00,2.3211,2.32115,2.32025,2.32115,1333599999.0
2007-12-12 20:09:00,2.32115,2.3216,2.3211,2.32145,1457600000.0
2007-12-12 20:10:00,2.3225,2.3226,2.3224,2.3226,1954300000.0
2007-12-12 20:11:00,2.3214,2.322,2.3213,2.3218,1954300000.0
2007-12-12 20:12:00,2.3218,2.3218,2.3208,2.3214,1279000000.0
2007-12-12 20:13:00,2.3214,2.322,2.3214,2.3218,1078400000.0
2007-12-12 20:14:00,2.3218,2.322,2.3217,2.3217,1436400000.0
2007-12-12 20:15:00,2.3218,2.3222,2.3215,2.3215,1994800000.0
2007-12-12 20:16:00,2.3215,2.3217,2.3215,2.3216,1116600000.0
2007-12-12 20:17:00,2.3223,2.3226,2.322,2.3222,1377200000.0
2007-12-12 20:18:00,2.3224,2.3224,2.3219,2.3219,1377200000.0
2007-12-12 20:19:00,2.3216,2.3217,2.321,2.3214,1377200000.0
2007-12-12 20:20:00,2.3215,2.3215,2.3214,2.3215,390400000.0
2007-12-12 20:21:00,2.3215,2.3215,2.3211,2.3211,909600000.0
2007-12-12 20:22:00,2.3211,2.3213,2.3207,2.3213,1727800000.0
2007-12-12 20:23:00,2.3211,2.3215,2.321,2.3214,2068899995.0
2007-12-12 20:24:00,2.3207,2.3212,2.3206,2.3208,2068899995.0
2007-12-12 20:25:00,2.3212,2.3214,2.3211,2.3212,1337600000.0
2007-12-12 20:26:00,2.3207,2.32075,2.32035,2.32065,1337600000.0
2007-12-12 20:27:00,2.3209,2.3209,2.3206,2.3208,1716300000.0
2007-12-12 20:28:00,2.32045,2.3206,2.3204,2.3204,1716300000.0
2007-12-12 20:29:00,2.3204,2.3208,2.3202,2.3206,1345700000.0
2007-12-12 20:30:00,2.3204,2.3207,2.32,2.3202,2080100000.0
2007-12-12 20:31:00,2.3207,2.321,2.3207,2.321,2080100000.0
2007-12-12 20:32:00,2.321,2.321,2.32055,2.3208,1840799994.0
2007-12-12 20:33:00,2.321,2.3211,2.3206,2.3208,2009800000.0
2007-12-12 20:34:00,2.3206,2.3207,2.3204,2.3207,2009800000.0
2007-12-12 20:35:00,2.3205,2.3208,2.3204,2.3204,1747700000.0
2007-12-12 20:36:00,2.3203,2.3203,2.32,2.32,1747700000.0
2007-12-12 20:37:00,2.3204,2.321,2.3204,2.3209,1747700000.0
2007-12-12 20:38:00,2.3202,2.3202,2.3201,2.3201,1264600000.0
2007-12-12 20:39:00,2.321,2.3212,2.32095,2.32105,1264600000.0
2007-12-12 20:40:00,2.32105,2.32115,2.3209,2.3211,340357452.0
2007-12-12 20:41:00,2.3211,2.32125,2.3207,2.3209,1521624584.0
2007-12-12 20:42:00,2.32085,2.3221,2.3206,2.3221,1085600000.0
2007-12-12 20:43:00,2.3204,2.3216,2.3202,2.3216,1140100000.0
2007-12-12 20:44:00,2.3223,2.3226,2.3222,2.32245,1140100000.0
2007-12-12 20:45:00,2.32245,2.3228,2.32225,2.3225,984000000.0
2007-12-12 20:46:00,2.3225,2.32285,2.3225,2.3227,1087200000.0
2007-12-12 20:47:00,2.3227,2.32305,2.32265,2.3229,971200000.0
2007-12-12 20:48:00,2.3229,2.32295,2.3227,2.32285,796000000.0
2007-12-12 20:49:00,2.3228,2.3234,2.32265,2.32325,1191200000.0
2007-12-12 20:50:00,2.32325,2.32335,2.323,2.3232,1258700000.0
2007-12-12 20:51:00,2.3233,2.3233,2.32295,2.32305,867300000.0
2007-12-12 20:52:00,2.32305,2.32325,2.32285,2.32285,405600000.0
2007-12-12 20:53:00,2.32285,2.3231,2.3228,2.3231,1548800000.0
2007-12-12 20:54:00,2.3231,2.32335,2.3231,2.3233,865900000.0
2007-12-12 20:55:00,2.32325,2.32345,2.32325,2.3234,723500000.0
2007-12-12 20:56:00,2.3234,2.3236,2.3233,2.3236,1139200000.0
2007-12-12 20:57:00,2.3236,2.3236,2.3227,2.3229,990200000.0
2007-12-12 20:58:00,2.3202,2.3202,2.3198,2.3198,1854300000.0
2007-12-12 20:59:00,2.3201,2.3201,2.3196,2.3198,1854300000.0
2007-12-12 21:00:00,2.3228,2.3229,2.3228,2.3229,1854300000.0
2007-12-12 21:01:00,2.3199,2.3199,2.3186,2.3187,1091400000.0
2007-12-12 21:02:00,2.3186,2.319,2.3186,2.3189,1091400000.0
2007-12-12 21:03:00,2.3228,2.3233,2.3228,2.3232,1091400000.0
2007-12-12 21:04:00,2.3231,2.32375,2.3229,2.323,1450600000.0
2007-12-12 21:05:00,2.323,2.3231,2.3222,2.3225,1066100000.0
2007-12-12 21:06:00,2.3189,2.3193,2.3186,2.3186,1302000000.0
2007-12-12 21:07:00,2.3224,2.3227,2.3221,2.3226,1302000000.0
2007-12-12 21:08:00,2.3225,2.3227,2.3225,2.3227,1315800000.0
2007-12-12 21:09:00,2.3227,2.3228,2.3226,2.3227,1942800000.0
2007-12-12 21:10:00,2.3186,2.3189,2.3186,2.3189,920000000.0
2007-12-12 21:11:00,2.323,2.323,2.3224,2.3225,920000000.0
2007-12-12 21:12:00,2.3183,2.3187,2.3183,2.3187,1538999999.0
2007-12-12 21:13:00,2.3189,2.3189,2.3188,2.3188,1538999999.0
2007-12-12 21:14:00,2.3189,2.3189,2.318,2.3181,1538999999.0
2007-12-12 21:15:00,2.318,2.3183,2.3176,2.3183,1538999999.0
2007-12-12 21:16:00,2.3225,2.3225,2.3224,2.3225,1538999999.0
2007-12-12 21:17:00,2.3184,2.3186,2.3179,2.3184,1576100000.0
2007-12-12 21:18:00,2.3186,2.3186,2.3182,2.3182,1576100000.0
2007-12-12 21:19:00,2.3221,2.3224,2.3218,2.32225,1576100000.0
2007-12-12 21:20:00,2.3221,2.3223,2.322,2.322,690700000.0
2007-12-12 21:21:00,2.322,2.322,2.32105,2.3212,1900799997.0
2007-12-12 21:22:00,2.3213,2.3215,2.3211,2.3215,1169900000.0
2007-12-12 21:23:00,2.3186,2.3187,2.3182,2.3183,1138400000.0
2007-12-12 21:24:00,2.3182,2.3182,2.3176,2.3177,1138400000.0
2007-12-12 21:25:00,2.3178,2.3184,2.3178,2.3184,1138400000.0
2007-12-12 21:26:00,2.3215,2.32155,2.3213,2.32135,1138400000.0
2007-12-12 21:27:00,2.32135,2.32135,2.32105,2.3212,1328800000.0
2007-12-12 21:28:00,2.3211,2.3212,2.3209,2.32095,910000000.0
2007-12-12 21:29:00,2.32095,2.32095,2.32085,2.32095,383200000.0
2007-12-12 21:30:00,2.32095,2.321,2.3205,2.32055,425100000.0
2007-12-12 21:31:00,2.32055,2.32055,2.3203,2.3205,761500000.0
2007-12-12 21:32:00,2.3205,2.3215,2.3204,2.3215,618600000.0
2007-12-12 21:33:00,2.3215,2.3215,2.3209,2.3209,1822500000.0
2007-12-12 21:34:00,2.3191,2.3191,2.3189,2.3191,1018600000.0
2007-12-12 21:35:00,2.3208,2.3211,2.32055,2.32055,1018600000.0
2007-12-12 21:36:00,2.32055,2.3206,2.32025,2.32025,1352900000.0
2007-12-12 21:37:00,2.3203,2.32065,2.3203,2.3206,661600000.0
2007-12-12 21:38:00,2.3206,2.32065,2.3203,2.3203,1466200000.0
2007-12-12 21:39:00,2.3177,2.3177,2.3174,2.3175,1517599992.0
2007-12-12 21:40:00,2.3174,2.3181,2.3173,2.3181,1517599992.0
2007-12-12 21:41:00,2.3205,2.3209,2.3204,2.3208,1517599992.0
2007-12-12 21:42:00,2.3208,2.32105,2.3205,2.3207,1279100000.0
2007-12-12 21:43:00,2.3207,2.3217,2.32045,2.3217,1229600000.0
2007-12-12 21:44:00,2.3217,2.3219,2.3215,2.3216,1654100000.0
2007-12-12 21:45:00,2.3216,2.3217,2.3208,2.3212,1509600002.0
2007-12-12 21:46:00,2.3213,2.3213,2.3207,2.3207,1457299996.0
2007-12-12 21:47:00,2.3207,2.3209,2.3204,2.3205,1362100000.0
2007-12-12 21:48:00,2.3205,2.3211,2.3203,2.3203,1191100000.0
2007-12-12 21:49:00,2.3203,2.3209,2.3203,2.3206,1853799999.0
2007-12-12 21:50:00,2.3206,2.3208,2.32055,2.32065,1981400000.0
2007-12-12 21:51:00,2.32065,2.3209,2.32055,2.3206,1589500000.0
2007-12-12 21:52:00,2.3206,2.3207,2.3201,2.3201,1517000000.0
2007-12-12 21:53:00,2.3201,2.3207,2.3201,2.3204,2080300000.0
2007-12-12 21:54:00,2.3206,2.3208,2.3203,2.3207,1715199999.0
2007-12-12 21:55:00,2.3207,2.3207,2.32045,2.3206,1194400000.0
2007-12-12 21:56:00,2.3206,2.3208,2.32055,2.3206,844500000.0
2007-12-12 21:57:00,2.3206,2.3207,2.3202,2.3202,806799998.0
2007-12-12 21:58:00,2.3201,2.3203,2.3198,2.3199,1730799998.0
2007-12-12 21:59:00,2.3204,2.3204,2.3198,2.3198,838500000.0
2007-12-12 22:00:00,2.3199,2.32075,2.31975,2.3198,838500000.0
2007-12-12 22:01:00,2.32,2.32,2.3189,2.3189,1665100001.0
2007-12-12 22:02:00,2.3214,2.3218,2.3214,2.3218,1173600000.0
2007-12-12 22:03:00,2.31875,2.3188,2.3186,2.3186,1173600000.0
2007-12-12 22:04:00,2.3186,2.31875,2.3184,2.3186,1409299999.0
2007-12-12 22:05:00,2.31855,2.3196,2.3185,2.31895,1450499992.0
2007-12-12 22:06:00,2.31895,2.3193,2.3187,2.31885,1032300000.0
2007-12-12 22:07:00,2.319,2.3196,2.3189,2.3191,866400000.0
2007-12-12 22:08:00,2.3191,2.3191,2.31885,2.31885,1131000000.0
2007-12-12 22:09:00,2.31885,2.3191,2.3187,2.3191,1004400000.0
2007-12-12 22:10:00,2.3191,2.31915,2.3188,2.31905,806400000.0
2007-12-12 22:11:00,2.31905,2.31905,2.3187,2.3188,1241800000.0
2007-12-12 22:12:00,2.3188,2.31905,2.3185,2.31905,1225700000.0
2007-12-12 22:13:00,2.31905,2.3192,2.3189,2.31905,1890299994.0
2007-12-12 22:14:00,2.31905,2.31915,2.3181,2.31815,1790100000.0
2007-12-12 22:15:00,2.3181,2.31845,2.31765,2.31845,1351400000.0
2007-12-12 22:16:00,2.31845,2.3191,2.31845,2.3185,1060600000.0
2007-12-12 22:17:00,2.3185,2.31885,2.3182,2.3187,996000000.0
2007-12-12 22:18:00,2.3224,2.3224,2.3222,2.3222,1391499998.0
2007-12-12 22:19:00,2.3184,2.3188,2.3184,2.3186,1391499998.0
2007-12-12 22:20:00,2.3186,2.3192,2.3185,2.319,972799999.0
2007-12-12 22:21:00,2.319,2.3191,2.3188,2.3189,514400000.0
2007-12-12 22:22:00,2.3189,2.319,2.3187,2.31895,578900000.0
2007-12-12 22:23:00,2.31895,2.319,2.3184,2.3184,287100000.0
2007-12-12 22:24:00,2.3184,2.3184,2.3178,2.3178,1680699988.0
2007-12-12 22:25:00,2.3178,2.31855,2.3178,2.3185,1566300000.0
2007-12-12 22:26:00,2.3221,2.3221,2.3221,2.3221,1852599999.0
2007-12-12 22:27:00,2.3219,2.3219,2.3219,2.3219,1852599999.0
2007-12-12 22:28:00,2.3181,2.3192,2.318,2.3192,1852599999.0
2007-12-12 22:29:00,2.31925,2.3199,2.3191,2.3195,1911000000.0
2007-12-12 22:30:00,2.3224,2.3224,2.3223,2.3223,1884700000.0
2007-12-12 22:31:00,2.3197,2.3199,2.3194,2.3195,1884700000.0
2007-12-12 22:32:00,2.3195,2.3197,2.319,2.3191,1997400000.0
2007-12-12 22:33:00,2.3222,2.3223,2.3221,2.3223,1866100000.0
2007-12-12 22:34:00,2.3225,2.3226,2.3225,2.3225,1866100000.0
2007-12-12 22:35:00,2.3223,2.3229,2.3223,2.3229,1866100000.0
2007-12-12 22:36:00,2.3192,2.3192,2.3188,2.319,1866100000.0
2007-12-12 22:37:00,2.319,2.3191,2.3184,2.31855,1281500000.0
2007-12-12 22:38:00,2.3225,2.3228,2.3224,2.3228,1882099999.0
2007-12-12 22:39:00,2.3225,2.3228,2.3224,2.3224,1882099999.0
2007-12-12 22:40:00,2.3175,2.3182,2.3174,2.3182,1882099999.0
2007-12-12 22:41:00,2.3182,2.3185,2.318,2.3182,2131300004.0
2007-12-12 22:42:00,2.3182,2.3186,2.3182,2.3184,820000000.0
2007-12-12 22:43:00,2.3184,2.3184,2.31795,2.31825,2094400000.0
2007-12-12 22:44:00,2.31825,2.3186,2.3182,2.3186,854500000.0
2007-12-12 22:45:00,2.3186,2.3187,2.31835,2.3187,1122800000.0
2007-12-12 22:46:00,2.3187,2.319,2.3185,2.3185,733600000.0
2007-12-12 22:47:00,2.3185,2.3196,2.3185,2.3196,1176500001.0
2007-12-12 22:48:00,2.3196,2.3202,2.3196,2.3202,918500000.0
2007-12-12 22:49:00,2.3202,2.321,2.3201,2.3206,1153100000.0
2007-12-12 22:50:00,2.3206,2.3206,2.3196,2.3198,660700000.0
2007-12-12 22:51:00,2.3198,2.3201,2.3194,2.3196,1491100000.0
2007-12-12 22:52:00,2.3228,2.3231,2.3227,2.3227,1044900000.0
2007-12-12 22:53:00,2.3198,2.32,2.31945,2.31975,1044900000.0
2007-12-12 22:54:00,2.3231,2.3231,2.3229,2.3231,1182400000.0
2007-12-12 22:55:00,2.32015,2.3204,2.31995,2.3204,1182400000.0
2007-12-12 22:56:00,2.3204,2.3207,2.3198,2.32015,895895587.0
2007-12-12 22:57:00,2.32015,2.32075,2.32015,2.32055,2107300000.0
2007-12-12 22:58:00,2.32055,2.3207,2.3202,2.3204,1828300000.0
2007-12-12 22:59:00,2.3204,2.3204,2.3198,2.3198,1350400000.0
2007-12-12 23:00:00,2.3223,2.3226,2.3221,2.3226,1017600000.0
2007-12-12 23:01:00,2.3224,2.3227,2.3224,2.3224,1017600000.0
2007-12-12 23:02:00,2.3223,2.3225,2.322,2.322,1017600000.0
2007-12-12 23:03:00,2.3221,2.3227,2.3219,2.3227,1017600000.0
2007-12-12 23:04:00,2.3216,2.322,2.3214,2.322,1017600000.0
2007-12-12 23:05:00,2.322,2.322,2.3218,2.3219,823200000.0
2007-12-12 23:06:00,2.3219,2.322,2.3215,2.3218,2074000000.0
2007-12-12 23:07:00,2.3218,2.3219,2.3217,2.3219,1176000000.0
2007-12-12 23:08:00,2.3219,2.3221,2.3217,2.3221,591800000.0
2007-12-12 23:09:00,2.3221,2.3221,2.32145,2.3217,691500000.0
2007-12-12 23:10:00,2.3217,2.3221,2.3214,2.3219,2028200000.0
2007-12-12 23:11:00,2.3219,2.3219,2.3216,2.3219,562400000.0
2007-12-12 23:12:00,2.32165,2.3219,2.3215,2.3218,1631199999.0
2007-12-12 23:13:00,2.3221,2.3224,2.3218,2.3218,1560100000.0
2007-12-12 23:14:00,2.322,2.3221,2.3218,2.3219,1560100000.0
2007-12-12 23:15:00,2.3222,2.3222,2.3218,2.3218,1286400000.0
2007-12-12 23:16:00,2.3221,2.3222,2.3218,2.322,1286400000.0
2007-12-12 23:17:00,2.322,2.3228,2.322,2.3224,790000000.0
2007-12-12 23:18:00,2.3224,2.3227,2.3223,2.3223,1362400000.0
2007-12-12 23:19:00,2.3225,2.323,2.3225,2.323,1327000000.0
2007-12-12 23:20:00,2.3223,2.3224,2.3223,2.3223,1327000000.0
2007-12-12 23:21:00,2.3228,2.3228,2.3227,2.3227,1450800000.0
2007-12-12 23:22:00,2.3225,2.3225,2.3217,2.3219,1450800000.0
2007-12-12 23:23:00,2.3223,2.3224,2.322,2.32235,1450800000.0
2007-12-12 23:24:00,2.32235,2.3224,2.322,2.3223,1222600000.0
2007-12-12 23:25:00,2.3223,2.3223,2.322,2.3223,790700000.0
2007-12-12 23:27:00,2.3221,2.3221,2.322,2.322,1138400000.0
2007-12-12 23:28:00,2.3219,2.3219,2.3219,2.3219,1138400000.0
2007-12-12 23:29:00,2.322,2.322,2.3214,2.3214,1138400000.0
2007-12-12 23:30:00,2.3215,2.3215,2.3214,2.3214,1138400000.0
2007-12-12 23:31:00,2.3225,2.3226,2.3224,2.3226,1138400000.0
2007-12-12 23:32:00,2.3218,2.3218,2.3218,2.3218,1958100011.0
2007-12-12 23:33:00,2.3219,2.3219,2.3219,2.3219,1958100011.0
2007-12-12 23:34:00,2.3218,2.3219,2.3218,2.3219,1958100011.0
2007-12-12 23:35:00,2.3218,2.3219,2.3216,2.3218,1958100011.0
2007-12-12 23:36:00,2.3232,2.3236,2.32275,2.32275,1958100011.0
2007-12-12 23:37:00,2.323,2.323,2.3225,2.3227,2002800000.0
2007-12-12 23:38:00,2.3213,2.3215,2.3211,2.3211,1016800000.0
2007-12-12 23:39:00,2.3226,2.3228,2.3225,2.3226,1016800000.0
2007-12-12 23:40:00,2.3226,2.3227,2.3222,2.3222,837600000.0
2007-12-12 23:41:00,2.3212,2.3214,2.321,2.3214,874400000.0
2007-12-12 23:42:00,2.321,2.3215,2.321,2.3214,874400000.0
2007-12-12 23:43:00,2.3219,2.322,2.3216,2.322,874400000.0
2007-12-12 23:44:00,2.322,2.322,2.3215,2.3216,953200000.0
2007-12-12 23:45:00,2.3218,2.3222,2.3214,2.3217,959100000.0
2007-12-12 23:46:00,2.3217,2.3218,2.3209,2.3216,1146800000.0
2007-12-12 23:47:00,2.3216,2.3225,2.3214,2.3225,1834300000.0
2007-12-12 23:48:00,2.3227,2.3227,2.3217,2.3224,1446145921.0
2007-12-12 23:50:00,2.3214,2.3229,2.3214,2.3228,1812600000.0
2007-12-12 23:51:00,2.3212,2.3212,2.3211,2.3211,1797500000.0
2007-12-12 23:52:00,2.3228,2.32305,2.3223,2.3223,1797500000.0
2007-12-12 23:53:00,2.3223,2.32305,2.3223,2.32305,1669800000.0
2007-12-12 23:54:00,2.3228,2.32305,2.3226,2.32295,2042000000.0
2007-12-12 23:55:00,2.3229,2.32305,2.3226,2.3226,1667300000.0
2007-12-12 23:56:00,2.3226,2.3228,2.3226,2.3226,2115500000.0
2007-12-12 23:57:00,2.3226,2.3226,2.3221,2.3222,2026700000.0
2007-12-12 23:58:00,2.3222,2.32235,2.322,2.3223,2052400000.0
2007-12-12 23:59:00,2.3223,2.3223,2.3219,2.3219,1482400000.0
2007-12-13 00:00:00,2.3219,2.3223,2.3216,2.3223,2134400000.0
2007-12-13 00:01:00,2.3213,2.3213,2.3212,2.3212,2022600000.0
2007-12-13 00:02:00,2.3208,2.3213,2.3208,2.3213,2022600000.0
2007-12-13 00:03:00,2.3211,2.3211,2.3211,2.3211,2022600000.0
2007-12-13 00:04:00,2.3213,2.3213,2.321,2.321,2022600000.0
2007-12-13 00:05:00,2.3221,2.3223,2.3219,2.3221,2022600000.0
2007-12-13 00:06:00,2.3213,2.3213,2.3212,2.3212,1708200000.0
2007-12-13 00:07:00,2.3221,2.3227,2.3217,2.3223,1708200000.0
2007-12-13 00:08:00,2.3223,2.3223,2.3215,2.3223,1731100000.0
2007-12-13 00:09:00,2.3212,2.3215,2.3212,2.3215,1859200000.0
2007-12-13 00:10:00,2.3221,2.3223,2.3218,2.3219,1859200000.0
2007-12-13 00:11:00,2.3219,2.3222,2.3217,2.3217,71700000.0
2007-12-13 00:12:00,2.3218,2.3223,2.3217,2.3223,736300000.0
2007-12-13 00:13:00,2.3223,2.32235,2.32215,2.32215,1954400000.0
2007-12-13 00:14:00,2.32215,2.32215,2.3217,2.3217,1848200000.0
2007-12-13 00:15:00,2.3214,2.3214,2.3214,2.3214,1487200000.0
2007-12-13 00:16:00,2.3218,2.3219,2.3215,2.3219,1487200000.0
2007-12-13 00:17:00,2.3213,2.3214,2.3213,2.3214,1307900000.0
2007-12-13 00:18:00,2.3213,2.3215,2.3213,2.3213,1307900000.0
2007-12-13 00:19:00,2.3211,2.3215,2.3208,2.3215,1307900000.0
2007-12-13 00:20:00,2.3229,2.3229,2.3229,2.3229,1307900000.0
2007-12-13 00:21:00,2.3215,2.3215,2.3215,2.3215,1260000000.0
2007-12-13 00:22:00,2.3214,2.3218,2.3214,2.3218,1260000000.0
2007-12-13 00:23:00,2.3217,2.3218,2.3216,2.3217,1260000000.0
2007-12-13 00:24:00,2.3216,2.3218,2.3216,2.3217,1260000000.0
2007-12-13 00:25:00,2.3215,2.3218,2.3215,2.3217,1260000000.0
2007-12-13 00:26:00,2.3216,2.3216,2.3216,2.3216,1260000000.0
2007-12-13 00:27:00,2.3215,2.3216,2.3215,2.3216,1260000000.0
2007-12-13 00:28:00,2.32195,2.322,2.32175,2.32175,1260000000.0
2007-12-13 00:29:00,2.3216,2.3216,2.3213,2.3213,1967100000.0
2007-12-13 00:30:00,2.3212,2.3214,2.321,2.3213,1967100000.0
2007-12-13 00:31:00,2.3214,2.32185,2.3214,2.32185,1967100000.0
2007-12-13 00:32:00,2.3217,2.3219,2.3211,2.3213,1967600000.0
2007-12-13 00:33:00,2.3214,2.3215,2.3212,2.3215,1967600000.0
2007-12-13 00:34:00,2.3214,2.3215,2.3214,2.3215,1967600000.0
2007-12-13 00:35:00,2.3214,2.3215,2.3214,2.3215,1967600000.0
2007-12-13 00:36:00,2.32165,2.32185,2.32135,2.32165,1967600000.0
2007-12-13 00:37:00,2.3214,2.3215,2.3214,2.3214,1637300000.0
2007-12-13 00:38:00,2.3216,2.3216,2.32105,2.32115,1637300000.0
2007-12-13 00:39:00,2.3215,2.3215,2.3213,2.3214,2105900000.0
2007-12-13 00:40:00,2.3213,2.32145,2.32105,2.3211,2105900000.0
2007-12-13 00:41:00,2.3215,2.3215,2.3215,2.3215,2019600000.0
2007-12-13 00:42:00,2.32095,2.32145,2.32085,2.32145,2019600000.0
2007-12-13 00:45:00,2.3211,2.3211,2.32095,2.32095,1686000000.0
2007-12-13 00:46:00,2.3213,2.3213,2.3213,2.3213,1234600000.0
2007-12-13 00:47:00,2.3209,2.32125,2.3209,2.32115,1234600000.0
2007-12-13 00:48:00,2.3211,2.3211,2.3211,2.3211,1788300000.0
2007-12-13 00:49:00,2.3212,2.3212,2.3209,2.3211,1788300000.0
2007-12-13 00:50:00,2.321,2.3213,2.3209,2.3212,1788300000.0
2007-12-13 00:51:00,2.3213,2.3213,2.3212,2.3212,1788300000.0
2007-12-13 00:52:00,2.3211,2.3214,2.3207,2.3212,1788300000.0
2007-12-13 00:53:00,2.3211,2.3211,2.3209,2.3209,1788300000.0
2007-12-13 00:54:00,2.32095,2.3211,2.3208,2.32105,1788300000.0
2007-12-13 00:55:00,2.3204,2.3206,2.32,2.32,2116700000.0
2007-12-13 00:56:00,2.3199,2.32,2.3196,2.32,2116700000.0
2007-12-13 00:57:00,2.3202,2.3204,2.3198,2.3201,2116700000.0
2007-12-13 00:58:00,2.32,2.32,2.3191,2.3192,2116700000.0
2007-12-13 00:59:00,2.3189,2.3196,2.3188,2.3192,2116700000.0
2007-12-13 01:00:00,2.3191,2.3194,2.3191,2.3192,2116700000.0
2007-12-13 01:01:00,2.32105,2.32125,2.32105,2.32115,2116700000.0
2007-12-13 01:02:00,2.3182,2.3184,2.3178,2.3179,2039800000.0
2007-12-13 01:03:00,2.3211,2.3213,2.3208,2.32105,2039800000.0
2007-12-13 01:04:00,2.3179,2.318,2.3165,2.3165,1625900000.0
2007-12-13 01:05:00,2.3168,2.3169,2.3166,2.3168,1625900000.0
2007-12-13 01:06:00,2.3167,2.3167,2.3167,2.3167,1625900000.0
2007-12-13 01:07:00,2.3168,2.3168,2.3164,2.3164,1625900000.0
2007-12-13 01:08:00,2.3163,2.3169,2.3163,2.3168,1625900000.0
2007-12-13 01:09:00,2.317,2.3174,2.3167,2.3173,1625900000.0
2007-12-13 01:10:00,2.3171,2.3175,2.317,2.3173,1625900000.0
2007-12-13 01:11:00,2.32125,2.32135,2.32115,2.32115,1625900000.0
2007-12-13 01:12:00,2.32115,2.32155,2.32115,2.32155,862500000.0
2007-12-13 01:13:00,2.3168,2.317,2.3163,2.3169,1566500000.0
2007-12-13 01:15:00,2.32135,2.3214,2.3212,2.3212,1566500000.0
2007-12-13 01:16:00,2.3212,2.3214,2.32115,2.32115,2144200000.0
2007-12-13 01:17:00,2.3167,2.3169,2.3165,2.3166,1563700000.0
2007-12-13 01:18:00,2.32125,2.3216,2.3207,2.3212,1563700000.0
2007-12-13 01:19:00,2.3164,2.3164,2.3162,2.3162,1832000000.0
2007-12-13 01:20:00,2.3163,2.3164,2.3159,2.3162,1832000000.0
2007-12-13 01:21:00,2.316,2.3164,2.3159,2.3161,1832000000.0
2007-12-13 01:22:00,2.3162,2.3162,2.3159,2.3161,1832000000.0
2007-12-13 01:23:00,2.3162,2.3164,2.316,2.3162,1832000000.0
2007-12-13 01:24:00,2.32165,2.3218,2.3211,2.3218,1832000000.0
2007-12-13 01:25:00,2.3164,2.3164,2.3163,2.3163,2142400000.0
2007-12-13 01:27:00,2.316,2.316,2.3159,2.3159,2142400000.0
2007-12-13 01:28:00,2.3161,2.3161,2.3159,2.3159,2142400000.0
2007-12-13 01:29:00,2.3216,2.3217,2.32105,2.3213,2142400000.0
2007-12-13 01:32:00,2.3217,2.322,2.32095,2.321,1983200000.0
2007-12-13 01:33:00,2.3162,2.3162,2.3159,2.3159,1470000000.0
2007-12-13 01:34:00,2.3161,2.3166,2.3161,2.3166,1470000000.0
2007-12-13 01:35:00,2.3165,2.3165,2.3163,2.3163,1470000000.0
2007-12-13 01:36:00,2.3165,2.3165,2.3165,2.3165,1470000000.0
2007-12-13 01:37:00,2.3163,2.3165,2.3163,2.3165,1470000000.0
2007-12-13 01:38:00,2.3164,2.3164,2.3163,2.3163,1470000000.0
2007-12-13 01:39:00,2.3165,2.3165,2.3162,2.3162,1470000000.0
2007-12-13 01:40:00,2.3163,2.3163,2.3163,2.3163,1470000000.0
2007-12-13 01:41:00,2.3214,2.3215,2.3212,2.3215,1470000000.0
2007-12-13 01:42:00,2.3164,2.3167,2.3164,2.3167,2018200000.0
2007-12-13 01:43:00,2.3166,2.3166,2.3165,2.3165,2018200000.0
2007-12-13 01:44:00,2.32135,2.32145,2.3211,2.3213,2018200000.0
2007-12-13 01:45:00,2.3213,2.3215,2.32115,2.32125,1382600000.0
2007-12-13 01:46:00,2.32125,2.3215,2.3211,2.32135,2022600000.0
2007-12-13 01:47:00,2.3166,2.3166,2.3166,2.3166,2044600000.0
2007-12-13 01:48:00,2.3164,2.3164,2.3164,2.3164,2044600000.0
2007-12-13 01:49:00,2.3165,2.3169,2.3165,2.3165,2044600000.0
2007-12-13 01:50:00,2.3163,2.3163,2.3163,2.3163,2044600000.0
2007-12-13 01:51:00,2.3164,2.3164,2.3164,2.3164,2044600000.0
2007-12-13 01:52:00,2.3163,2.3163,2.3163,2.3163,2044600000.0
2007-12-13 01:53:00,2.3162,2.3162,2.3161,2.3161,2044600000.0
2007-12-13 01:54:00,2.316,2.316,2.3159,2.3159,2044600000.0
2007-12-13 01:55:00,2.32065,2.32065,2.31955,2.31965,2044600000.0
2007-12-13 01:56:00,2.31965,2.3199,2.31935,2.31975,1521400000.0
2007-12-13 01:57:00,2.31975,2.32015,2.3196,2.31995,1544100000.0
2007-12-13 01:58:00,2.3158,2.3159,2.3158,2.3159,1827100000.0
2007-12-13 01:59:00,2.31925,2.31935,2.3188,2.31895,1827100000.0
2007-12-13 02:00:00,2.31895,2.31925,2.31885,2.31905,2055600000.0
2007-12-13 02:01:00,2.31905,2.31915,2.31785,2.31805,1377900000.0
2007-12-13 02:02:00,2.31805,2.31845,2.31765,2.31795,1558800000.0
2007-12-13 02:03:00,2.31795,2.31815,2.31765,2.31805,1793800000.0
2007-12-13 02:04:00,2.31805,2.31815,2.31645,2.31655,1396200000.0
2007-12-13 02:05:00,2.31675,2.31705,2.31655,2.31695,1257900000.0
2007-12-13 02:06:00,2.31695,2.31695,2.31675,2.31675,951300000.0
2007-12-13 02:07:00,2.31675,2.31685,2.31645,2.31655,795100000.0
2007-12-13 02:08:00,2.3165,2.3171,2.3163,2.317,1404700000.0
2007-12-13 02:09:00,2.317,2.31745,2.31655,2.31695,1651700000.0
2007-12-13 02:10:00,2.3171,2.31745,2.31695,2.31735,1992900000.0
2007-12-13 02:11:00,2.31735,2.31735,2.31705,2.31715,1629600000.0
2007-12-13 02:12:00,2.31715,2.31725,2.31645,2.31685,1076400000.0
2007-12-13 02:13:00,2.31685,2.31705,2.31605,2.31625,1429400000.0
2007-12-13 02:14:00,2.31645,2.31655,2.31605,2.3162,1709500000.0
2007-12-13 02:15:00,2.31625,2.31685,2.31615,2.3168,627900000.0
2007-12-13 02:16:00,2.31675,2.3168,2.31665,2.31675,636500000.0
2007-12-13 02:17:00,2.31675,2.317,2.31675,2.31675,388800000.0
2007-12-13 02:18:00,2.31675,2.3168,2.31635,2.3168,440800000.0
2007-12-13 02:19:00,2.3168,2.3168,2.3164,2.3165,886600000.0
2007-12-13 02:20:00,2.3165,2.31675,2.31605,2.31625,487000000.0
2007-12-13 02:21:00,2.31625,2.3165,2.31605,2.3161,352200000.0
2007-12-13 02:22:00,2.3161,2.31635,2.3159,2.31605,591700000.0
2007-12-13 02:23:00,2.31605,2.3165,2.31605,2.31625,837900000.0
2007-12-13 02:24:00,2.3163,2.3165,2.31625,2.31635,367100000.0
2007-12-13 02:25:00,2.31635,2.31675,2.31595,2.31595,356100000.0
2007-12-13 02:26:00,2.31605,2.3161,2.31575,2.31605,1433700000.0
2007-12-13 02:27:00,2.31605,2.3161,2.3157,2.31575,594000000.0
2007-12-13 02:28:00,2.31575,2.3161,2.3155,2.3155,723300000.0
2007-12-13 02:29:00,2.3155,2.3161,2.3155,2.3161,429500000.0
2007-12-13 02:30:00,2.3161,2.3161,2.315,2.315,379600000.0
2007-12-13 02:31:00,2.31525,2.3153,2.31525,2.31525,915200000.0
2007-12-13 02:32:00,2.31525,2.31605,2.31525,2.31605,562500000.0
2007-12-13 02:33:00,2.31605,2.31625,2.3158,2.31625,867900000.0
2007-12-13 02:34:00,2.31625,2.31625,2.316,2.316,964600000.0
2007-12-13 02:35:00,2.3161,2.31615,2.316,2.31605,1702800000.0
2007-12-13 02:36:00,2.31605,2.31625,2.31595,2.31605,936300000.0
2007-12-13 02:37:00,2.316,2.3162,2.316,2.3162,1558800000.0
2007-12-13 02:38:00,2.3162,2.3162,2.31595,2.316,1175400000.0
2007-12-13 02:39:00,2.31595,2.3162,2.31595,2.31615,1484600000.0
2007-12-13 02:40:00,2.31615,2.3165,2.31595,2.3165,1055900000.0
2007-12-13 02:41:00,2.3165,2.31655,2.31595,2.31645,579700000.0
2007-12-13 02:42:00,2.31645,2.317,2.3163,2.3167,463800000.0
2007-12-13 02:43:00,2.3167,2.31675,2.31625,2.31625,2099600000.0
2007-12-13 02:44:00,2.31625,2.31645,2.31625,2.31635,1045500000.0
2007-12-13 02:45:00,2.31635,2.31635,2.3161,2.31635,1758200000.0
2007-12-13 02:46:00,2.31635,2.31635,2.31595,2.3162,967000000.0
2007-12-13 02:47:00,2.3162,2.31645,2.3162,2.31635,1249200000.0
2007-12-13 02:48:00,2.31645,2.31675,2.31635,2.31675,1809300000.0
2007-12-13 02:49:00,2.31675,2.31685,2.31655,2.31665,1102600000.0
2007-12-13 02:50:00,2.31665,2.31665,2.31645,2.3165,647900000.0
2007-12-13 02:51:00,2.3165,2.3167,2.31645,2.3165,372600000.0
2007-12-13 02:52:00,2.3165,2.31655,2.31615,2.31625,592400000.0
2007-12-13 02:53:00,2.31625,2.3164,2.3161,2.3162,809000000.0
2007-12-13 02:54:00,2.3162,2.31625,2.31605,2.31605,709400000.0
2007-12-13 02:55:00,2.31605,2.31605,2.31565,2.31595,310300000.0
2007-12-13 02:56:00,2.31595,2.31635,2.31585,2.3161,523200000.0
2007-12-13 02:57:00,2.3161,2.31615,2.3161,2.3161,758400000.0
2007-12-13 02:58:00,2.3161,2.31625,2.31585,2.31605,1239100000.0
2007-12-13 02:59:00,2.31605,2.31615,2.31595,2.31605,1014600000.0
2007-12-13 03:00:00,2.31605,2.31625,2.31595,2.31605,1260300000.0
2007-12-13 03:01:00,2.31605,2.3162,2.31605,2.3162,1828900000.0
2007-12-13 03:02:00,2.3162,2.3164,2.316,2.31615,720800000.0
2007-12-13 03:03:00,2.3171,2.3171,2.317,2.317,1971000000.0
2007-12-13 03:04:00,2.31605,2.31635,2.31595,2.31635,1971000000.0
2007-12-13 03:05:00,2.31635,2.31645,2.31635,2.3164,1459600000.0
2007-12-13 03:06:00,2.3164,2.3164,2.31625,2.31635,1405600000.0
2007-12-13 03:07:00,2.3173,2.3173,2.3172,2.3172,1668400000.0
2007-12-13 03:08:00,2.3173,2.3173,2.3173,2.3173,1668400000.0
2007-12-13 03:09:00,2.31635,2.3164,2.31625,2.3164,1668400000.0
2007-12-13 03:10:00,2.3164,2.3164,2.3162,2.31625,906400000.0
2007-12-13 03:11:00,2.3172,2.3175,2.3172,2.3175,517100000.0
2007-12-13 03:12:00,2.31625,2.31655,2.31625,2.31655,517100000.0
2007-12-13 03:13:00,2.31655,2.31685,2.3164,2.31665,408000000.0
2007-12-13 03:14:00,2.31665,2.31695,2.3166,2.3169,772300000.0
2007-12-13 03:15:00,2.3169,2.317,2.31675,2.31675,1041500000.0
2007-12-13 03:16:00,2.31675,2.31705,2.31675,2.31695,1522000000.0
2007-12-13 03:17:00,2.3171,2.3174,2.3171,2.3174,1382400000.0
2007-12-13 03:18:00,2.317,2.31705,2.31685,2.31705,1382400000.0
2007-12-13 03:19:00,2.31705,2.31735,2.31705,2.31725,874200000.0
2007-12-13 03:20:00,2.31725,2.31735,2.31715,2.31715,825800000.0
2007-12-13 03:21:00,2.31715,2.31735,2.3168,2.31715,819500000.0
2007-12-13 03:22:00,2.31715,2.31745,2.31705,2.31745,1130600000.0
2007-12-13 03:23:00,2.31745,2.31745,2.31715,2.31725,620900000.0
2007-12-13 03:24:00,2.31725,2.31725,2.31705,2.31715,1068000000.0
2007-12-13 03:25:00,2.31715,2.3177,2.31705,2.3177,1683800000.0
2007-12-13 03:26:00,2.3175,2.31765,2.3172,2.31755,1731800000.0
2007-12-13 03:27:00,2.31755,2.31755,2.31705,2.31705,1430000000.0
2007-12-13 03:28:00,2.31705,2.31745,2.31675,2.31715,1785800000.0
2007-12-13 03:29:00,2.3171,2.3171,2.317,2.3171,248900000.0
2007-12-13 03:30:00,2.31705,2.3172,2.31685,2.3172,248900000.0
2007-12-13 03:31:00,2.3172,2.3172,2.3169,2.31705,1100500000.0
2007-12-13 03:32:00,2.31705,2.3171,2.3168,2.3168,821200000.0
2007-12-13 03:33:00,2.3169,2.3171,2.3167,2.3171,1406300000.0
2007-12-13 03:34:00,2.3171,2.3171,2.3167,2.31705,1506800000.0
2007-12-13 03:35:00,2.3181,2.3181,2.3181,2.3181,774500000.0
2007-12-13 03:36:00,2.31705,2.3172,2.3167,2.3172,774500000.0
2007-12-13 03:37:00,2.3172,2.3172,2.3168,2.31695,451300000.0
2007-12-13 03:38:00,2.31695,2.31705,2.31665,2.31705,1439500000.0
2007-12-13 03:39:00,2.319,2.3193,2.319,2.3193,1437200000.0
2007-12-13 03:40:00,2.3192,2.3192,2.3191,2.3192,1437200000.0
2007-12-13 03:41:00,2.3193,2.3194,2.3193,2.3194,1437200000.0
2007-12-13 03:42:00,2.3197,2.3197,2.3195,2.3195,1437200000.0
2007-12-13 03:43:00,2.31745,2.3175,2.31725,2.31745,1437200000.0
2007-12-13 03:44:00,2.3193,2.3193,2.3193,2.3193,1305800000.0
2007-12-13 03:45:00,2.31735,2.31735,2.31685,2.3171,1305800000.0
2007-12-13 03:46:00,2.3171,2.31745,2.31705,2.31725,2120700000.0
2007-12-13 03:47:00,2.31725,2.31735,2.31705,2.31715,1510800000.0
2007-12-13 03:48:00,2.319,2.319,2.319,2.319,2112300000.0
2007-12-13 03:49:00,2.3188,2.3189,2.3188,2.3189,2112300000.0
2007-12-13 03:50:00,2.3174,2.3174,2.31705,2.31705,2112300000.0
2007-12-13 03:52:00,2.319,2.319,2.3189,2.319,1850000000.0
2007-12-13 03:53:00,2.3193,2.3199,2.3193,2.3199,1850000000.0
2007-12-13 03:54:00,2.317,2.31705,2.31665,2.31665,1850000000.0
2007-12-13 03:56:00,2.3202,2.3202,2.3201,2.3201,1720700000.0
2007-12-13 03:57:00,2.3171,2.3171,2.31655,2.3171,1720700000.0
2007-12-13 03:58:00,2.3171,2.3171,2.3169,2.31705,2117200000.0
2007-12-13 03:59:00,2.3201,2.3201,2.3201,2.3201,1516700000.0
2007-12-13 04:00:00,2.3203,2.3203,2.3197,2.3199,1516700000.0
2007-12-13 04:01:00,2.3205,2.3205,2.3205,2.3205,1516700000.0
2007-12-13 04:02:00,2.31685,2.31705,2.31685,2.31705,1516700000.0
2007-12-13 04:03:00,2.3202,2.3202,2.3201,2.3202,2029400000.0
2007-12-13 04:04:00,2.3204,2.3204,2.3203,2.3203,2029400000.0
2007-12-13 04:06:00,2.3202,2.3204,2.3202,2.3204,2029400000.0
2007-12-13 04:07:00,2.3207,2.3209,2.3207,2.3209,2029400000.0
2007-12-13 04:08:00,2.321,2.321,2.3209,2.3209,2029400000.0
2007-12-13 04:09:00,2.3211,2.3211,2.3209,2.3209,2029400000.0
2007-12-13 04:10:00,2.31735,2.31755,2.31705,2.31735,2029400000.0
2007-12-13 04:11:00,2.31735,2.31755,2.31735,2.31755,1210400000.0
2007-12-13 04:12:00,2.31755,2.31775,2.31735,2.3175,1540900000.0
2007-12-13 04:13:00,2.3207,2.3207,2.3205,2.3205,1756800000.0
2007-12-13 04:14:00,2.3204,2.3205,2.3203,2.3203,1756800000.0
2007-12-13 04:15:00,2.3207,2.3207,2.3205,2.3205,1756800000.0
2007-12-13 04:16:00,2.31745,2.31765,2.31745,2.31745,1756800000.0
2007-12-13 04:17:00,2.3207,2.3207,2.3204,2.3204,658400000.0
2007-12-13 04:18:00,2.31715,2.3172,2.3171,2.31715,658400000.0
2007-12-13 04:19:00,2.31715,2.3172,2.31675,2.31715,1071100000.0
2007-12-13 04:20:00,2.31715,2.3172,2.31715,2.3172,1176800000.0
2007-12-13 04:21:00,2.3172,2.31725,2.31705,2.31715,733400000.0
2007-12-13 04:22:00,2.31725,2.3173,2.31705,2.31715,1577600000.0
2007-12-13 04:23:00,2.31715,2.31745,2.31715,2.3174,909900000.0
2007-12-13 04:24:00,2.3174,2.3174,2.31685,2.317,434700000.0
2007-12-13 04:25:00,2.317,2.31755,2.31685,2.3175,595100000.0
2007-12-13 04:26:00,2.3175,2.31755,2.31685,2.31685,1761000000.0
2007-12-13 04:27:00,2.31695,2.3173,2.3167,2.3173,682600000.0
2007-12-13 04:28:00,2.3173,2.3173,2.317,2.31715,1135800000.0
2007-12-13 04:29:00,2.31705,2.3175,2.31705,2.3172,1964800000.0
2007-12-13 04:30:00,2.3172,2.31745,2.31705,2.31725,611200000.0
2007-12-13 04:31:00,2.31725,2.31745,2.31725,2.31745,768400000.0
2007-12-13 04:32:00,2.31745,2.31845,2.31745,2.31795,910500000.0
2007-12-13 04:33:00,2.31795,2.31825,2.31785,2.31825,1199700000.0
2007-12-13 04:34:00,2.31825,2.3185,2.31785,2.31805,1312600000.0
2007-12-13 04:35:00,2.31805,2.31885,2.3179,2.31885,1085200000.0
2007-12-13 04:36:00,2.3209,2.3209,2.3207,2.3207,973200000.0
2007-12-13 04:37:00,2.3206,2.3207,2.3206,2.3207,973200000.0
2007-12-13 04:38:00,2.31945,2.3196,2.31865,2.31955,973200000.0
2007-12-13 04:39:00,2.31955,2.31955,2.31905,2.31955,1251500000.0
2007-12-13 04:40:00,2.31955,2.3196,2.3194,2.3194,846800000.0
2007-12-13 04:41:00,2.3194,2.3197,2.31935,2.3197,1671400000.0
2007-12-13 04:42:00,2.3197,2.32025,2.3193,2.3193,540100000.0
2007-12-13 04:43:00,2.3193,2.31945,2.3191,2.3191,521500000.0
2007-12-13 04:44:00,2.3191,2.3193,2.31895,2.319,977800000.0
2007-12-13 04:45:00,2.319,2.31905,2.31875,2.31875,1512400000.0
2007-12-13 04:46:00,2.31885,2.31915,2.31875,2.3191,1607600000.0
2007-12-13 04:47:00,2.3191,2.3191,2.319,2.31905,788000000.0
2007-12-13 04:48:00,2.31905,2.3191,2.3188,2.3188,1668200000.0
2007-12-13 04:49:00,2.3188,2.3191,2.3186,2.3189,1259400000.0
2007-12-13 04:50:00,2.3189,2.3189,2.31855,2.3189,1337300000.0
2007-12-13 04:51:00,2.3189,2.31895,2.31875,2.3188,1492600000.0
2007-12-13 04:52:00,2.3209,2.3209,2.3209,2.3209,2104700000.0
2007-12-13 04:53:00,2.3212,2.3212,2.3209,2.3211,2104700000.0
2007-12-13 04:54:00,2.3201,2.32025,2.31995,2.3201,2104700000.0
2007-12-13 04:55:00,2.3211,2.3211,2.3211,2.3211,2138100000.0
2007-12-13 04:56:00,2.3212,2.3213,2.3212,2.3213,2138100000.0
2007-12-13 04:57:00,2.3212,2.3212,2.3212,2.3212,2138100000.0
2007-12-13 04:58:00,2.3211,2.3211,2.3211,2.3211,2138100000.0
2007-12-13 04:59:00,2.3214,2.3214,2.3213,2.3213,2138100000.0
2007-12-13 05:00:00,2.3201,2.3201,2.31955,2.31995,2138100000.0
2007-12-13 05:01:00,2.31995,2.32015,2.31985,2.31995,1490400000.0
2007-12-13 05:02:00,2.3212,2.3213,2.3211,2.3211,1638500000.0
2007-12-13 05:03:00,2.321,2.321,2.3209,2.3209,1638500000.0
2007-12-13 05:05:00,2.3208,2.3208,2.3208,2.3208,1638500000.0
2007-12-13 05:06:00,2.3211,2.3211,2.3209,2.3209,1638500000.0
2007-12-13 05:07:00,2.32045,2.321,2.32015,2.3209,1638500000.0
2007-12-13 05:08:00,2.3207,2.321,2.3207,2.3209,952900000.0
2007-12-13 05:09:00,2.321,2.321,2.3208,2.3209,952900000.0
2007-12-13 05:10:00,2.32055,2.3212,2.32055,2.321,952900000.0
2007-12-13 05:11:00,2.321,2.321,2.3206,2.32065,668800000.0
2007-12-13 05:12:00,2.32065,2.3211,2.32055,2.32105,1852600000.0
2007-12-13 05:13:00,2.32105,2.32105,2.31995,2.32005,1641800000.0
2007-12-13 05:14:00,2.32005,2.32045,2.32005,2.32045,1773900000.0
2007-12-13 05:15:00,2.32045,2.3206,2.32015,2.32045,1738000000.0
2007-12-13 05:16:00,2.32045,2.32075,2.32045,2.32065,1220800000.0
2007-12-13 05:17:00,2.32065,2.3207,2.3205,2.32055,616400000.0
2007-12-13 05:18:00,2.32055,2.32075,2.3203,2.3204,1376800000.0
2007-12-13 05:19:00,2.3204,2.3204,2.31965,2.31985,738300000.0
2007-12-13 05:20:00,2.31985,2.3201,2.31935,2.31985,412200000.0
2007-12-13 05:21:00,2.31975,2.3204,2.31965,2.32025,1158000013.0
2007-12-13 05:22:00,2.32025,2.3205,2.3202,2.3203,962500000.0
2007-12-13 05:23:00,2.3211,2.3213,2.3211,2.3213,1992200000.0
2007-12-13 05:24:00,2.3205,2.3207,2.32015,2.3204,1992200000.0
2007-12-13 05:25:00,2.3206,2.3207,2.32005,2.32065,1705600000.0
2007-12-13 05:26:00,2.32065,2.3211,2.3206,2.3211,1090200000.0
2007-12-13 05:28:00,2.3211,2.3211,2.3209,2.3209,1529900000.0
2007-12-13 05:29:00,2.3208,2.3208,2.3208,2.3208,1529900000.0
2007-12-13 05:30:00,2.32095,2.321,2.3205,2.3205,1529900000.0
2007-12-13 05:31:00,2.3205,2.32115,2.32045,2.32095,1634800000.0
2007-12-13 05:33:00,2.32075,2.32115,2.32045,2.32045,2068100000.0
2007-12-13 05:35:00,2.3207,2.3207,2.3201,2.3204,831500000.0
2007-12-13 05:36:00,2.32055,2.3208,2.3205,2.3206,831500000.0
2007-12-13 05:37:00,2.3206,2.3208,2.3205,2.3205,1409100000.0
2007-12-13 05:38:00,2.32025,2.32105,2.32025,2.32105,633000000.0
2007-12-13 05:39:00,2.32105,2.32105,2.3208,2.3208,1348800000.0
2007-12-13 05:40:00,2.3208,2.3208,2.32055,2.3207,985500000.0
2007-12-13 05:41:00,2.3207,2.3209,2.32055,2.3208,1478900000.0
2007-12-13 05:42:00,2.3207,2.3208,2.3207,2.3207,1703700000.0
2007-12-13 05:43:00,2.3207,2.32095,2.32065,2.32085,1120300000.0
2007-12-13 05:44:00,2.32085,2.32085,2.32065,2.32075,636300000.0
2007-12-13 05:45:00,2.32075,2.32085,2.32055,2.32085,558800000.0
2007-12-13 05:46:00,2.32085,2.32095,2.32085,2.3209,370100000.0
2007-12-13 05:47:00,2.3209,2.3211,2.32085,2.32105,724300000.0
2007-12-13 05:48:00,2.32105,2.3212,2.32065,2.32115,682900000.0
2007-12-13 05:49:00,2.32115,2.32135,2.32095,2.321,1211800000.0
2007-12-13 05:50:00,2.321,2.321,2.3209,2.321,622000000.0
2007-12-13 05:51:00,2.321,2.3211,2.3207,2.3211,325400000.0
2007-12-13 05:52:00,2.3211,2.3212,2.3211,2.3211,305500000.0
2007-12-13 05:53:00,2.3211,2.32125,2.3207,2.3211,321400000.0
2007-12-13 05:54:00,2.3211,2.32135,2.32075,2.3212,564400000.0
2007-12-13 05:55:00,2.32115,2.32135,2.32115,2.3212,465400000.0
2007-12-13 05:56:00,2.3212,2.32125,2.3212,2.32125,517200000.0
2007-12-13 05:57:00,2.32125,2.32135,2.3212,2.32135,364200000.0
2007-12-13 05:58:00,2.32135,2.3214,2.32095,2.3214,1917400000.0
2007-12-13 05:59:00,2.3214,2.3215,2.32135,2.32145,477200000.0
2007-12-13 06:00:00,2.32145,2.3215,2.3212,2.3213,385100000.0
2007-12-13 06:01:00,2.3213,2.32135,2.32125,2.32135,1454700000.0
2007-12-13 06:02:00,2.32135,2.32155,2.32095,2.32115,1976200000.0
2007-12-13 06:03:00,2.32115,2.3212,2.32075,2.32095,1591900000.0
2007-12-13 06:04:00,2.32095,2.321,2.32095,2.321,1127800000.0
2007-12-13 06:05:00,2.321,2.321,2.32085,2.32085,778500000.0
2007-12-13 06:06:00,2.32085,2.32115,2.32085,2.32095,1275900000.0
2007-12-13 06:07:00,2.32095,2.32125,2.3205,2.32095,628600000.0
2007-12-13 06:08:00,2.32095,2.32135,2.32085,2.32095,946800000.0
2007-12-13 06:09:00,2.32095,2.32135,2.32065,2.32105,578900000.0
2007-12-13 06:10:00,2.32105,2.3211,2.32095,2.3211,843100000.0
2007-12-13 06:11:00,2.3211,2.32125,2.32065,2.32075,905000000.0
2007-12-13 06:12:00,2.32075,2.32085,2.32045,2.32075,1216300000.0
2007-12-13 06:13:00,2.32075,2.32075,2.3203,2.32055,1295100000.0
2007-12-13 06:14:00,2.32055,2.321,2.32035,2.32075,1276900000.0
2007-12-13 06:15:00,2.32075,2.32095,2.32065,2.32065,1704600000.0
2007-12-13 06:17:00,2.32055,2.3207,2.3205,2.32065,2017000000.0
2007-12-13 06:18:00,2.3198,2.3198,2.3196,2.3196,1701500000.0
2007-12-13 06:19:00,2.3206,2.32115,2.3206,2.32115,1701500000.0
2007-12-13 06:20:00,2.32115,2.32115,2.3208,2.32085,2130700000.0
2007-12-13 06:22:00,2.3214,2.3217,2.3208,2.32155,1968100000.0
2007-12-13 06:23:00,2.32155,2.3216,2.32075,2.32125,1367200000.0
2007-12-13 06:24:00,2.32125,2.32135,2.32075,2.32095,752700000.0
2007-12-13 06:25:00,2.32095,2.32115,2.32045,2.32065,1490800000.0
2007-12-13 06:26:00,2.32065,2.32085,2.32025,2.32065,2111900000.0
2007-12-13 06:27:00,2.32065,2.32105,2.32065,2.32105,804600000.0
2007-12-13 06:28:00,2.32105,2.3212,2.32095,2.32095,457400000.0
2007-12-13 06:29:00,2.32095,2.32105,2.32065,2.32095,212800000.0
2007-12-13 06:30:00,2.32095,2.32105,2.32055,2.32105,154700000.0
2007-12-13 06:31:00,2.32105,2.3211,2.3208,2.3211,257400000.0
2007-12-13 06:32:00,2.3211,2.3211,2.321,2.3211,352400000.0
2007-12-13 06:33:00,2.3211,2.3211,2.32075,2.32085,1003500000.0
2007-12-13 06:34:00,2.32085,2.3209,2.32035,2.32065,1071900000.0
2007-12-13 06:35:00,2.32065,2.32075,2.32045,2.32045,774300000.0
2007-12-13 06:36:00,2.32045,2.32075,2.32045,2.32065,1040000000.0
2007-12-13 06:37:00,2.32065,2.32085,2.3206,2.32075,1920500000.0
2007-12-13 06:38:00,2.32075,2.3208,2.32045,2.32065,1392500000.0
2007-12-13 06:39:00,2.32065,2.32095,2.32015,2.32015,1764600000.0
2007-12-13 06:40:00,2.32025,2.3206,2.32015,2.32035,1385900000.0
2007-12-13 06:41:00,2.32035,2.32035,2.3202,2.32025,155200000.0
2007-12-13 06:42:00,2.32025,2.32055,2.31995,2.32055,1480300000.0
2007-12-13 06:43:00,2.32055,2.32055,2.32005,2.32005,528900000.0
2007-12-13 06:44:00,2.32005,2.3206,2.32005,2.32015,776000000.0
2007-12-13 06:45:00,2.3185,2.3185,2.3184,2.3184,1810600000.0
2007-12-13 06:46:00,2.3186,2.3186,2.3183,2.3183,1810600000.0
2007-12-13 06:47:00,2.3185,2.3185,2.3185,2.3185,1810600000.0
2007-12-13 06:48:00,2.32025,2.3209,2.32025,2.32065,1810600000.0
2007-12-13 06:49:00,2.32075,2.32095,2.32065,2.32075,1654700000.0
2007-12-13 06:50:00,2.32075,2.32075,2.32035,2.32055,971300000.0
2007-12-13 06:51:00,2.32055,2.32065,2.32015,2.32065,1000400000.0
2007-12-13 06:52:00,2.32065,2.3207,2.3201,2.32035,1339300000.0
2007-12-13 06:53:00,2.3201,2.32075,2.3201,2.32025,951500000.0
2007-12-13 06:54:00,2.32025,2.32025,2.31995,2.31995,1172100000.0
2007-12-13 06:55:00,2.32,2.32015,2.3198,2.3198,1540900000.0
2007-12-13 06:56:00,2.32005,2.3201,2.31975,2.31995,1143200000.0
2007-12-13 06:57:00,2.31995,2.31995,2.31995,2.31995,1130500000.0
2007-12-13 06:58:00,2.31995,2.31995,2.3197,2.3197,1003200000.0
2007-12-13 06:59:00,2.3197,2.31975,2.31965,2.3197,1448100000.0
2007-12-13 07:00:00,2.3197,2.31975,2.3197,2.31975,1010800000.0
2007-12-13 07:01:00,2.31975,2.31995,2.3197,2.31995,1035500000.0
2007-12-13 07:02:00,2.31995,2.32,2.3197,2.3197,1303700000.0
2007-12-13 07:03:00,2.3197,2.31995,2.3197,2.3197,1118700000.0
2007-12-13 07:04:00,2.3197,2.32,2.31955,2.31955,1106400000.0
2007-12-13 07:05:00,2.31955,2.31975,2.31955,2.31955,830700000.0
2007-12-13 07:06:00,2.31955,2.3198,2.31955,2.31975,1793600000.0
2007-12-13 07:07:00,2.31975,2.31995,2.3196,2.3196,1284700000.0
2007-12-13 07:08:00,2.3196,2.31975,2.3195,2.3195,1105000000.0
2007-12-13 07:09:00,2.3195,2.31955,2.31945,2.3195,1164400000.0
2007-12-13 07:10:00,2.3195,2.31975,2.3195,2.31975,1321500000.0
2007-12-13 07:11:00,2.31975,2.31975,2.3193,2.31945,1236200000.0
2007-12-13 07:12:00,2.31945,2.3196,2.3192,2.31945,861600000.0
2007-12-13 07:13:00,2.31945,2.3195,2.3194,2.31945,1702300000.0
2007-12-13 07:14:00,2.31945,2.31955,2.3192,2.31955,1706700000.0
2007-12-13 07:15:00,2.3175,2.3175,2.3173,2.3173,1356600000.0
2007-12-13 07:16:00,2.31955,2.31955,2.31955,2.31955,1356600000.0
2007-12-13 07:17:00,2.31955,2.3196,2.31945,2.31945,576000000.0
2007-12-13 07:18:00,2.31945,2.3196,2.31935,2.31955,1080500000.0
2007-12-13 07:19:00,2.31955,2.31955,2.31935,2.31955,915700000.0
2007-12-13 07:20:00,2.31955,2.31975,2.31945,2.31955,1358900000.0
2007-12-13 07:21:00,2.31955,2.31975,2.31945,2.31955,363300000.0
2007-12-13 07:22:00,2.31955,2.3196,2.31945,2.3196,1126500000.0
2007-12-13 07:23:00,2.3196,2.3196,2.31925,2.31945,1126700000.0
2007-12-13 07:24:00,2.31945,2.3195,2.31905,2.31905,1377100000.0
2007-12-13 07:25:00,2.3193,2.3193,2.31905,2.3193,818900000.0
2007-12-13 07:26:00,2.3193,2.31945,2.31885,2.31885,722000000.0
2007-12-13 07:27:00,2.31885,2.31895,2.31885,2.31895,1329900000.0
2007-12-13 07:28:00,2.31895,2.31925,2.3189,2.3192,1372200000.0
2007-12-13 07:29:00,2.3192,2.3192,2.31905,2.31905,538600000.0
2007-12-13 07:30:00,2.31905,2.3191,2.31855,2.31855,815700000.0
2007-12-13 07:31:00,2.31865,2.31865,2.3181,2.3183,1066700000.0
2007-12-13 07:32:00,2.3183,2.31835,2.31815,2.31825,181000000.0
2007-12-13 07:33:00,2.31825,2.31845,2.31815,2.31825,706000000.0
2007-12-13 07:34:00,2.31835,2.3185,2.31815,2.31825,1193300000.0
2007-12-13 07:35:00,2.31825,2.31835,2.31805,2.31805,1000100000.0
2007-12-13 07:36:00,2.31805,2.3182,2.31795,2.31815,1124100000.0
2007-12-13 07:37:00,2.31815,2.31815,2.318,2.31815,874800000.0
2007-12-13 07:38:00,2.31815,2.31835,2.31815,2.31835,802100000.0
2007-12-13 07:39:00,2.31835,2.31855,2.3178,2.31855,1043500000.0
2007-12-13 07:40:00,2.31855,2.31855,2.31825,2.31855,1172800000.0
2007-12-13 07:41:00,2.31855,2.31855,2.31835,2.31855,785400000.0
2007-12-13 07:42:00,2.31855,2.31855,2.31825,2.31855,1167800000.0
2007-12-13 07:43:00,2.31855,2.3186,2.31825,2.3185,1076200000.0
2007-12-13 07:44:00,2.3185,2.3185,2.31825,2.31825,445300000.0
2007-12-13 07:45:00,2.31825,2.31855,2.31825,2.31855,1175500000.0
2007-12-13 07:46:00,2.31855,2.3186,2.31825,2.31845,1148100000.0
2007-12-13 07:47:00,2.31845,2.3186,2.31815,2.31815,793700000.0
2007-12-13 07:48:00,2.31815,2.31885,2.31815,2.31885,1214000000.0
2007-12-13 07:49:00,2.31885,2.31895,2.31875,2.31875,629200000.0
2007-12-13 07:50:00,2.31875,2.3188,2.31845,2.31845,1125700000.0
2007-12-13 07:51:00,2.31845,2.3188,2.31845,2.31875,1659500000.0
2007-12-13 07:52:00,2.31865,2.31875,2.31845,2.31875,1254300000.0
2007-12-13 07:53:00,2.31875,2.31895,2.31845,2.31875,952100000.0
2007-12-13 07:54:00,2.31875,2.3188,2.3181,2.31835,1232400000.0
2007-12-13 07:55:00,2.31835,2.31865,2.31825,2.31865,1182500000.0
2007-12-13 07:56:00,2.31855,2.31865,2.31825,2.31845,1502200000.0
2007-12-13 07:57:00,2.31845,2.31855,2.31835,2.31835,785900000.0
2007-12-13 07:58:00,2.31835,2.31845,2.31815,2.31835,994200000.0
2007-12-13 07:59:00,2.31845,2.31845,2.31825,2.31835,965800000.0
2007-12-13 08:00:00,2.31835,2.3184,2.31795,2.31835,693200000.0
2007-12-13 08:01:00,2.31835,2.3186,2.31825,2.31825,795200000.0
2007-12-13 08:02:00,2.31825,2.31835,2.31795,2.31805,1138400000.0
2007-12-13 08:03:00,2.31805,2.31815,2.31785,2.31795,1052800000.0
2007-12-13 08:04:00,2.31795,2.31825,2.31795,2.31815,1008200000.0
2007-12-13 08:05:00,2.31815,2.31855,2.31815,2.3182,621600000.0
2007-12-13 08:06:00,2.3182,2.31855,2.31785,2.31785,870900000.0
2007-12-13 08:07:00,2.31785,2.31815,2.31785,2.31815,1680200000.0
2007-12-13 08:08:00,2.31815,2.31815,2.31775,2.31775,587800000.0
2007-12-13 08:09:00,2.31775,2.31775,2.31765,2.31775,659200000.0
2007-12-13 08:10:00,2.31775,2.31805,2.31755,2.31765,623300000.0
2007-12-13 08:11:00,2.31765,2.31795,2.31745,2.31755,888900000.0
2007-12-13 08:12:00,2.31755,2.31765,2.31715,2.31735,986600000.0
2007-12-13 08:13:00,2.31735,2.31775,2.31725,2.31725,1370100000.0
2007-12-13 08:14:00,2.31735,2.31755,2.31725,2.31735,1405200000.0
2007-12-13 08:15:00,2.31735,2.31755,2.31675,2.31675,826600000.0
2007-12-13 08:16:00,2.31675,2.31715,2.31645,2.31685,1354500000.0
2007-12-13 08:17:00,2.31685,2.31755,2.31665,2.31695,1449100000.0
2007-12-13 08:18:00,2.31695,2.31695,2.31655,2.31655,1299200000.0
2007-12-13 08:19:00,2.31655,2.31665,2.31645,2.31665,1031800000.0
2007-12-13 08:20:00,2.31665,2.31675,2.31645,2.31655,2003500000.0
2007-12-13 08:21:00,2.31655,2.31705,2.31635,2.31635,1385300000.0
2007-12-13 08:22:00,2.31635,2.31685,2.31635,2.3165,1290000000.0
2007-12-13 08:23:00,2.3165,2.31715,2.31645,2.31695,1754400000.0
2007-12-13 08:24:00,2.31695,2.31695,2.31635,2.31645,1357700000.0
2007-12-13 08:25:00,2.31645,2.31655,2.31625,2.31645,699000000.0
2007-12-13 08:26:00,2.31645,2.31755,2.31645,2.31715,186800000.0
2007-12-13 08:27:00,2.31715,2.31715,2.31665,2.3167,125500000.0
2007-12-13 08:28:00,2.3167,2.3168,2.31645,2.31645,198300000.0
2007-12-13 08:29:00,2.31645,2.31735,2.31635,2.31705,711100000.0
2007-12-13 08:30:00,2.31705,2.31735,2.31685,2.31695,1136100000.0
2007-12-13 08:31:00,2.31685,2.31715,2.31655,2.31665,1456100000.0
2007-12-13 08:32:00,2.31665,2.31665,2.31645,2.31645,543700000.0
2007-12-13 08:33:00,2.31645,2.31645,2.31555,2.31595,900100000.0
2007-12-13 08:34:00,2.31595,2.31605,2.31545,2.31585,1389000000.0
2007-12-13 08:35:00,2.31585,2.31675,2.31575,2.31655,1341500000.0
2007-12-13 08:36:00,2.31655,2.31665,2.31625,2.31635,1367000000.0
2007-12-13 08:37:00,2.31635,2.31665,2.31585,2.31625,755000000.0
2007-12-13 08:38:00,2.31625,2.31675,2.31605,2.31605,1093000000.0
2007-12-13 08:39:00,2.31605,2.31605,2.31535,2.31565,1342300000.0
2007-12-13 08:40:00,2.31565,2.31635,2.31555,2.31595,1589000000.0
2007-12-13 08:41:00,2.31595,2.316,2.31585,2.31595,1769000000.0
2007-12-13 08:42:00,2.31595,2.31615,2.31595,2.31605,1303600000.0
2007-12-13 08:43:00,2.31595,2.31645,2.31585,2.31645,878500000.0
2007-12-13 08:44:00,2.31645,2.31645,2.31565,2.3158,928300000.0
2007-12-13 08:45:00,2.3158,2.3158,2.31515,2.3152,1651900000.0
2007-12-13 08:46:00,2.3152,2.31525,2.31495,2.31505,980600000.0
2007-12-13 08:47:00,2.31505,2.31515,2.31435,2.31475,1927200000.0
2007-12-13 08:48:00,2.31475,2.3151,2.31475,2.31495,1731700000.0
2007-12-13 08:49:00,2.31495,2.31515,2.31445,2.31455,1372300000.0
2007-12-13 08:50:00,2.31465,2.31555,2.31455,2.3153,1781000000.0
2007-12-13 08:51:00,2.3153,2.31555,2.3149,2.31515,1511700000.0
2007-12-13 08:52:00,2.31515,2.3152,2.31485,2.31515,1514100000.0
2007-12-13 08:53:00,2.31505,2.31505,2.31375,2.31405,1143300000.0
2007-12-13 08:54:00,2.31405,2.31455,2.31405,2.31445,917000000.0
2007-12-13 08:55:00,2.31445,2.31455,2.31415,2.31435,1552800000.0
2007-12-13 08:56:00,2.31425,2.31465,2.3142,2.3142,947000000.0
2007-12-13 08:57:00,2.3101,2.3104,2.3094,2.3096,1260900000.0
2007-12-13 08:58:00,2.31405,2.31415,2.31345,2.31355,1260900000.0
2007-12-13 08:59:00,2.3135,2.3137,2.31255,2.31285,689600000.0
2007-12-13 09:00:00,2.31285,2.31315,2.31215,2.3123,921700000.0
2007-12-13 09:01:00,2.31235,2.31285,2.3122,2.31255,1003300000.0
2007-12-13 09:02:00,2.31255,2.31285,2.3122,2.31275,1030000000.0
2007-12-13 09:03:00,2.31275,2.313,2.31265,2.31285,538100000.0
2007-12-13 09:04:00,2.31285,2.31315,2.31265,2.31315,703300000.0
2007-12-13 09:05:00,2.31315,2.31325,2.31245,2.31295,825600000.0
2007-12-13 09:06:00,2.31275,2.31335,2.31275,2.313,604500000.0
2007-12-13 09:07:00,2.313,2.31325,2.31275,2.31315,649600000.0
2007-12-13 09:08:00,2.31315,2.31325,2.31295,2.31325,964000000.0
2007-12-13 09:09:00,2.31325,2.31375,2.31295,2.31365,1153500000.0
2007-12-13 09:10:00,2.31365,2.31385,2.31315,2.31355,1325600000.0
2007-12-13 09:11:00,2.31355,2.31445,2.3134,2.31435,843200000.0
2007-12-13 09:12:00,2.3143,2.31555,2.31415,2.31535,954900000.0
2007-12-13 09:13:00,2.31535,2.31535,2.31425,2.3147,948200000.0
2007-12-13 09:14:00,2.3147,2.31485,2.31455,2.31465,1308100000.0
2007-12-13 09:15:00,2.31465,2.31475,2.31395,2.31475,1672400000.0
2007-12-13 09:16:00,2.31475,2.31595,2.31465,2.31595,929900000.0
2007-12-13 09:17:00,2.31595,2.31605,2.31525,2.31565,1235100000.0
2007-12-13 09:18:00,2.31565,2.3159,2.3153,2.3159,1306000000.0
2007-12-13 09:19:00,2.3159,2.31605,2.31555,2.31555,1363100000.0
2007-12-13 09:20:00,2.31555,2.31595,2.31475,2.31575,1749800000.0
2007-12-13 09:21:00,2.31575,2.31595,2.31465,2.31535,1463900000.0
2007-12-13 09:22:00,2.31535,2.3156,2.3145,2.31465,1168700000.0
2007-12-13 09:23:00,2.31465,2.31495,2.3145,2.3149,1129400000.0
2007-12-13 09:24:00,2.3149,2.31495,2.31455,2.31465,1190700000.0
2007-12-13 09:25:00,2.31475,2.3151,2.3146,2.3148,1613700000.0
2007-12-13 09:26:00,2.3148,2.315,2.31465,2.31495,1397600000.0
2007-12-13 09:27:00,2.31505,2.31505,2.31475,2.31485,1151100000.0
2007-12-13 09:28:00,2.31485,2.31535,2.31475,2.31505,1507900000.0
2007-12-13 09:29:00,2.31505,2.31525,2.3146,2.31465,1559400000.0
2007-12-13 09:30:00,2.31465,2.315,2.31455,2.31465,801500000.0
2007-12-13 09:31:00,2.31455,2.31485,2.31455,2.3148,1215600000.0
2007-12-13 09:32:00,2.3148,2.31485,2.31435,2.31465,1130000000.0
2007-12-13 09:33:00,2.3148,2.3148,2.31385,2.3139,1050900000.0
2007-12-13 09:34:00,2.31385,2.3139,2.3135,2.31385,1013800000.0
2007-12-13 09:35:00,2.31385,2.31395,2.31255,2.31275,1046700000.0
2007-12-13 09:36:00,2.3128,2.3128,2.31175,2.31245,1261900000.0
2007-12-13 09:37:00,2.31255,2.31255,2.31155,2.31185,763100000.0
2007-12-13 09:38:00,2.31185,2.31255,2.31175,2.31215,873800000.0
2007-12-13 09:39:00,2.31235,2.31255,2.31215,2.31235,983300000.0
2007-12-13 09:40:00,2.31235,2.31255,2.31235,2.31245,1657600000.0
2007-12-13 09:41:00,2.31245,2.31255,2.31185,2.31185,893000000.0
2007-12-13 09:42:00,2.31185,2.31235,2.3115,2.31185,958800000.0
2007-12-13 09:43:00,2.31185,2.31215,2.31165,2.31195,1044000000.0
2007-12-13 09:44:00,2.31195,2.3126,2.31195,2.31245,1103700000.0
2007-12-13 09:45:00,2.31245,2.31285,2.31215,2.31225,918800000.0
2007-12-13 09:46:00,2.31225,2.31235,2.3117,2.31185,895200000.0
2007-12-13 09:47:00,2.31185,2.3119,2.31135,2.31145,1413600000.0
2007-12-13 09:48:00,2.31145,2.31145,2.31035,2.31055,1694800000.0
2007-12-13 09:49:00,2.31055,2.31085,2.30975,2.31075,819000000.0
2007-12-13 09:50:00,2.31085,2.31105,2.31075,2.31105,1874600000.0
2007-12-13 09:51:00,2.31105,2.31115,2.31035,2.3104,704900000.0
2007-12-13 09:52:00,2.3104,2.31045,2.3094,2.3099,757800000.0
2007-12-13 09:53:00,2.3099,2.3102,2.30915,2.30955,395200000.0
2007-12-13 09:54:00,2.30955,2.31055,2.30865,2.31055,426100000.0
2007-12-13 09:55:00,2.31055,2.31065,2.3092,2.30935,462200000.0
2007-12-13 09:56:00,2.30935,2.3103,2.30935,2.31025,397700000.0
2007-12-13 09:57:00,2.3103,2.3105,2.3097,2.30985,833100000.0
2007-12-13 09:58:00,2.30985,2.31045,2.3098,2.3104,827600000.0
2007-12-13 09:59:00,2.3104,2.31055,2.31005,2.31035,461800000.0
2007-12-13 10:00:00,2.31035,2.3109,2.31015,2.3107,707800000.0
2007-12-13 10:01:00,2.3107,2.3118,2.31065,2.3113,518100000.0
2007-12-13 10:02:00,2.3113,2.31195,2.31125,2.31135,518200000.0
2007-12-13 10:03:00,2.31135,2.31175,2.31105,2.31125,662300000.0
2007-12-13 10:04:00,2.3112,2.3125,2.31105,2.31205,647200000.0
2007-12-13 10:05:00,2.312,2.31255,2.31155,2.3118,459900000.0
2007-12-13 10:06:00,2.31175,2.31265,2.3117,2.31245,528400000.0
2007-12-13 10:07:00,2.31245,2.3125,2.31145,2.31175,483400000.0
2007-12-13 10:08:00,2.31175,2.3118,2.3106,2.3109,404700000.0
2007-12-13 10:09:00,2.3109,2.31175,2.3109,2.31155,397300000.0
2007-12-13 10:10:00,2.31155,2.31185,2.31085,2.3113,537200000.0
2007-12-13 10:11:00,2.3113,2.3122,2.31115,2.31185,823400000.0
2007-12-13 10:12:00,2.3119,2.3121,2.3113,2.31185,685300000.0
2007-12-13 10:13:00,2.3118,2.312,2.3114,2.31175,708500000.0
2007-12-13 10:14:00,2.31175,2.31175,2.3109,2.3111,842400000.0
2007-12-13 10:15:00,2.31125,2.3114,2.31075,2.3111,562900000.0
2007-12-13 10:16:00,2.31095,2.3116,2.3109,2.3116,613100000.0
2007-12-13 10:17:00,2.3116,2.3116,2.31015,2.3105,903900000.0
2007-12-13 10:18:00,2.3105,2.31075,2.31005,2.31045,955100000.0
2007-12-13 10:19:00,2.31045,2.31275,2.31025,2.31215,1156300000.0
2007-12-13 10:20:00,2.31215,2.31225,2.31125,2.31145,688700000.0
2007-12-13 10:21:00,2.31145,2.31145,2.31055,2.31055,696000000.0
2007-12-13 10:22:00,2.31055,2.31055,2.30965,2.30995,800100000.0
2007-12-13 10:23:00,2.30995,2.31045,2.30995,2.30995,1276300000.0
2007-12-13 10:24:00,2.30995,2.31085,2.30975,2.3104,772800000.0
2007-12-13 10:25:00,2.3104,2.3104,2.30965,2.30995,1153000000.0
2007-12-13 10:26:00,2.30995,2.3104,2.30975,2.31025,1230700000.0
2007-12-13 10:27:00,2.3103,2.31075,2.30895,2.30895,556300000.0
2007-12-13 10:28:00,2.30905,2.31015,2.30905,2.31015,863100000.0
2007-12-13 10:29:00,2.31015,2.31015,2.30965,2.30965,544500000.0
2007-12-13 10:30:00,2.30965,2.31245,2.30945,2.31135,1343000000.0
2007-12-13 10:31:00,2.31135,2.31145,2.3105,2.31075,772500000.0
2007-12-13 10:32:00,2.31075,2.3114,2.3107,2.31135,643900000.0
2007-12-13 10:33:00,2.31145,2.31325,2.31145,2.31195,829100000.0
2007-12-13 10:34:00,2.31195,2.31255,2.3119,2.3124,554500000.0
2007-12-13 10:35:00,2.3124,2.31435,2.31225,2.3142,760900000.0
2007-12-13 10:36:00,2.3142,2.3149,2.31405,2.31435,614100000.0
2007-12-13 10:37:00,2.31435,2.316,2.31395,2.31515,915000000.0
2007-12-13 10:38:00,2.31525,2.31545,2.3143,2.31515,628100000.0
2007-12-13 10:39:00,2.31515,2.31515,2.3138,2.3139,334200000.0
2007-12-13 10:40:00,2.31395,2.3142,2.31295,2.31315,689200000.0
2007-12-13 10:41:00,2.31315,2.31355,2.31305,2.31325,461400000.0
2007-12-13 10:42:00,2.31325,2.3137,2.31325,2.3135,2040100000.0
2007-12-13 10:43:00,2.3135,2.31365,2.31335,2.31345,385500000.0
2007-12-13 10:44:00,2.31365,2.31365,2.3129,2.31305,1360500000.0
2007-12-13 10:45:00,2.313,2.3131,2.3123,2.31275,627400000.0
2007-12-13 10:46:00,2.31275,2.3136,2.3122,2.31315,623900000.0
2007-12-13 10:47:00,2.3131,2.31345,2.31295,2.3133,1082300000.0
2007-12-13 10:48:00,2.3133,2.3138,2.31325,2.31375,582300000.0
2007-12-13 10:49:00,2.31375,2.31375,2.3133,2.31345,930000000.0
2007-12-13 10:50:00,2.31345,2.3136,2.3132,2.3132,555100000.0
2007-12-13 10:51:00,2.3132,2.3135,2.31265,2.31335,1588400000.0
2007-12-13 10:52:00,2.3134,2.3135,2.31285,2.31285,686500000.0
2007-12-13 10:53:00,2.31285,2.3133,2.31275,2.313,865000000.0
2007-12-13 10:54:00,2.313,2.31315,2.3123,2.3126,551300000.0
2007-12-13 10:55:00,2.3126,2.31295,2.3124,2.31295,237300000.0
2007-12-13 10:56:00,2.31305,2.31305,2.31245,2.31245,695800000.0
2007-12-13 10:57:00,2.3125,2.3129,2.3125,2.3127,1086700000.0
2007-12-13 10:58:00,2.31265,2.31325,2.31245,2.31315,1047700000.0
2007-12-13 10:59:00,2.31315,2.3132,2.31235,2.31305,930700000.0
2007-12-13 11:00:00,2.31305,2.3136,2.31285,2.31295,644300000.0
2007-12-13 11:01:00,2.31295,2.31365,2.31285,2.31335,974400000.0
2007-12-13 11:02:00,2.31335,2.31355,2.31275,2.3134,746400000.0
2007-12-13 11:03:00,2.3135,2.3143,2.31335,2.31425,924900000.0
2007-12-13 11:04:00,2.31425,2.31485,2.31425,2.31455,1026000000.0
2007-12-13 11:05:00,2.31455,2.31535,2.31455,2.3153,389600000.0
2007-12-13 11:06:00,2.3153,2.31545,2.31495,2.3153,607800000.0
2007-12-13 11:07:00,2.3153,2.3156,2.31495,2.31525,406800000.0
2007-12-13 11:08:00,2.31525,2.31575,2.31475,2.3152,585200000.0
2007-12-13 11:09:00,2.3152,2.3153,2.31485,2.31485,592700000.0
2007-12-13 11:10:00,2.31485,2.31485,2.314,2.3143,1045900000.0
2007-12-13 11:11:00,2.3143,2.31455,2.31405,2.31415,702700000.0
2007-12-13 11:12:00,2.31435,2.31485,2.3141,2.31425,954800000.0
2007-12-13 11:13:00,2.31425,2.31455,2.31415,2.31445,882200000.0
2007-12-13 11:14:00,2.31445,2.3146,2.31415,2.31415,544300000.0
2007-12-13 11:15:00,2.31415,2.31445,2.3139,2.31405,953200001.0
2007-12-13 11:16:00,2.31405,2.31415,2.31385,2.31395,1119700000.0
2007-12-13 11:17:00,2.31395,2.31395,2.31335,2.31335,645400000.0
2007-12-13 11:18:00,2.31335,2.3142,2.31315,2.3142,464800000.0
2007-12-13 11:19:00,2.31435,2.31475,2.31365,2.3138,701100000.0
2007-12-13 11:20:00,2.3138,2.3141,2.3137,2.31395,447600000.0
2007-12-13 11:21:00,2.31395,2.31435,2.3138,2.3142,802800000.0
2007-12-13 11:22:00,2.3142,2.31445,2.31395,2.31425,619700000.0
2007-12-13 11:23:00,2.31425,2.3144,2.31415,2.31415,549700000.0
2007-12-13 11:24:00,2.3142,2.3143,2.31375,2.31425,538000000.0
2007-12-13 11:25:00,2.31425,2.31425,2.3132,2.3139,582300000.0
2007-12-13 11:26:00,2.3139,2.31405,2.31375,2.31395,333800000.0
2007-12-13 11:27:00,2.31395,2.3141,2.3138,2.314,591200000.0
2007-12-13 11:28:00,2.314,2.31465,2.31385,2.3145,546600000.0
2007-12-13 11:29:00,2.3145,2.31525,2.31435,2.3149,1414100000.0
2007-12-13 11:30:00,2.3149,2.31545,2.31485,2.31525,1833100000.0
2007-12-13 11:31:00,2.31525,2.31555,2.31515,2.3154,2036000000.0
2007-12-13 11:32:00,2.3154,2.3164,2.3154,2.3162,877900000.0
2007-12-13 11:33:00,2.3162,2.31755,2.3156,2.31725,854200000.0
2007-12-13 11:34:00,2.31725,2.31735,2.31625,2.3171,493400000.0
2007-12-13 11:35:00,2.3171,2.31775,2.31675,2.3175,1117700000.0
2007-12-13 11:36:00,2.3174,2.31765,2.31725,2.31755,676400000.0
2007-12-13 11:37:00,2.31745,2.31965,2.31745,2.3188,733900000.0
2007-12-13 11:38:00,2.31885,2.3194,2.31835,2.3185,564300000.0
2007-12-13 11:39:00,2.3185,2.3185,2.31795,2.31815,547900000.0
2007-12-13 11:40:00,2.31815,2.31845,2.31775,2.3179,639900000.0
2007-12-13 11:41:00,2.31785,2.3185,2.31785,2.3182,147500000.0
2007-12-13 11:42:00,2.3182,2.3183,2.31765,2.31775,505300000.0
2007-12-13 11:43:00,2.3178,2.31805,2.31695,2.31745,595000000.0
2007-12-13 11:44:00,2.31745,2.31785,2.3171,2.31775,313900000.0
2007-12-13 11:45:00,2.31775,2.31835,2.31705,2.31775,794800001.0
2007-12-13 11:46:00,2.31775,2.31805,2.3172,2.31795,508300000.0
2007-12-13 11:47:00,2.31795,2.31805,2.31775,2.318,1329700001.0
2007-12-13 11:48:00,2.318,2.31805,2.3177,2.31775,1626700001.0
2007-12-13 11:49:00,2.31775,2.31875,2.31765,2.31845,436000000.0
2007-12-13 11:50:00,2.3185,2.31915,2.31825,2.31835,844700000.0
2007-12-13 11:51:00,2.31835,2.31975,2.31835,2.31955,878500000.0
2007-12-13 11:52:00,2.3195,2.3198,2.31925,2.31935,404300000.0
2007-12-13 11:53:00,2.31935,2.31955,2.3189,2.3192,665200000.0
2007-12-13 11:54:00,2.3192,2.31925,2.31885,2.31885,947900000.0
2007-12-13 11:55:00,2.31895,2.31935,2.31885,2.31935,919600000.0
2007-12-13 11:56:00,2.31935,2.3195,2.31895,2.3191,1140400000.0
2007-12-13 11:57:00,2.3191,2.3195,2.319,2.31935,540100000.0
2007-12-13 11:58:00,2.31925,2.31945,2.31885,2.31915,390600000.0
2007-12-13 11:59:00,2.31915,2.3195,2.31865,2.31885,283700000.0
2007-12-13 12:00:00,2.3189,2.31965,2.3189,2.31955,505100000.0
2007-12-13 12:01:00,2.31955,2.31965,2.3186,2.3186,459000000.0
2007-12-13 12:02:00,2.31855,2.3186,2.3182,2.31845,417400000.0
2007-12-13 12:03:00,2.31845,2.31875,2.3183,2.31855,945900000.0
2007-12-13 12:04:00,2.31865,2.31875,2.3186,2.31865,426900000.0
2007-12-13 12:05:00,2.31865,2.3191,2.3186,2.3191,122100000.0
2007-12-13 12:06:00,2.3191,2.31955,2.31855,2.31885,410700000.0
2007-12-13 12:07:00,2.3188,2.31935,2.31845,2.3192,769600000.0
2007-12-13 12:08:00,2.3191,2.3192,2.31855,2.31875,712200000.0
2007-12-13 12:09:00,2.31865,2.3188,2.3178,2.31785,416500000.0
2007-12-13 12:10:00,2.3178,2.3179,2.3173,2.31765,1231000000.0
2007-12-13 12:11:00,2.31765,2.3178,2.31745,2.31775,337800000.0
2007-12-13 12:12:00,2.31755,2.31775,2.31735,2.3174,506700000.0
2007-12-13 12:13:00,2.31725,2.31735,2.31685,2.3171,410800000.0
2007-12-13 12:14:00,2.3171,2.31765,2.31695,2.31695,806100000.0
2007-12-13 12:15:00,2.31695,2.31745,2.31695,2.31735,564600000.0
2007-12-13 12:16:00,2.31735,2.31735,2.31695,2.3172,1423700000.0
2007-12-13 12:17:00,2.3172,2.3175,2.31715,2.31735,920200000.0
2007-12-13 12:18:00,2.31735,2.31745,2.31715,2.3172,629400000.0
2007-12-13 12:19:00,2.31725,2.3173,2.31695,2.31705,1940500000.0
2007-12-13 12:20:00,2.31705,2.3173,2.31675,2.31725,1069400000.0
2007-12-13 12:21:00,2.31715,2.31725,2.31695,2.31705,1291400000.0
2007-12-13 12:22:00,2.31705,2.3173,2.31705,2.3173,915500000.0
2007-12-13 12:23:00,2.3173,2.31745,2.31725,2.3173,258300000.0
2007-12-13 12:24:00,2.3173,2.31795,2.3173,2.31775,1239500000.0
2007-12-13 12:25:00,2.3177,2.3183,2.31745,2.3183,399400000.0
2007-12-13 12:26:00,2.3182,2.31865,2.31775,2.3184,564600000.0
2007-12-13 12:27:00,2.3184,2.3184,2.31775,2.3181,681100000.0
2007-12-13 12:28:00,2.3181,2.31815,2.3177,2.31775,831100000.0
2007-12-13 12:29:00,2.31775,2.31805,2.31755,2.31755,1882300000.0
2007-12-13 12:30:00,2.31755,2.31845,2.31745,2.3181,889100000.0
2007-12-13 12:31:00,2.3181,2.31855,2.31795,2.31855,512400000.0
2007-12-13 12:32:00,2.31855,2.31865,2.31815,2.31835,1208200000.0
2007-12-13 12:33:00,2.31835,2.3184,2.31795,2.3183,619100000.0
2007-12-13 12:34:00,2.3183,2.31845,2.318,2.31815,527400000.0
2007-12-13 12:35:00,2.31815,2.31855,2.31805,2.31845,794400000.0
2007-12-13 12:36:00,2.31845,2.31845,2.31805,2.31835,625300000.0
2007-12-13 12:37:00,2.31835,2.31895,2.31825,2.31885,1124299996.0
2007-12-13 12:38:00,2.31885,2.3192,2.31875,2.3189,394600000.0
2007-12-13 12:39:00,2.3189,2.3192,2.3188,2.3192,344000000.0
2007-12-13 12:40:00,2.3192,2.31965,2.3191,2.31935,862500000.0
2007-12-13 12:41:00,2.31925,2.32,2.3191,2.32,618400000.0
2007-12-13 12:42:00,2.32,2.3206,2.31955,2.3198,529600000.0
2007-12-13 12:43:00,2.3198,2.32025,2.3195,2.31975,763800000.0
2007-12-13 12:44:00,2.31975,2.32015,2.3195,2.31995,837000000.0
2007-12-13 12:45:00,2.31995,2.32055,2.31975,2.3205,978599999.0
2007-12-13 12:46:00,2.3205,2.321,2.3204,2.32075,1000900000.0
2007-12-13 12:47:00,2.32075,2.3211,2.3204,2.321,138575000.0
2007-12-13 12:48:00,2.321,2.321,2.31985,2.32025,470325000.0
2007-12-13 12:49:00,2.32025,2.32065,2.31965,2.32005,817100000.0
2007-12-13 12:50:00,2.32005,2.3205,2.31995,2.32035,876500000.0
2007-12-13 12:51:00,2.3203,2.32045,2.3199,2.3199,358900000.0
2007-12-13 12:52:00,2.3199,2.32065,2.3199,2.32065,933300001.0
2007-12-13 12:53:00,2.3205,2.3207,2.3199,2.3205,974500000.0
2007-12-13 12:54:00,2.3205,2.32065,2.31975,2.3201,394100000.0
2007-12-13 12:55:00,2.3201,2.32025,2.31945,2.31975,589600000.0
2007-12-13 12:56:00,2.3197,2.3201,2.31945,2.32005,1553400000.0
2007-12-13 12:57:00,2.3201,2.3202,2.31985,2.32005,1109200001.0
2007-12-13 12:58:00,2.32005,2.32045,2.3198,2.3199,541400000.0
2007-12-13 12:59:00,2.3199,2.32025,2.31965,2.31965,1049300000.0
2007-12-13 13:00:00,2.31965,2.31975,2.31925,2.3194,932600000.0
2007-12-13 13:01:00,2.3201,2.3204,2.3199,2.3202,749700000.0
2007-12-13 13:02:00,2.3195,2.32095,2.3195,2.32035,749700000.0
2007-12-13 13:03:00,2.32035,2.32045,2.3192,2.3194,553800000.0
2007-12-13 13:04:00,2.3194,2.3199,2.3192,2.31985,823600000.0
2007-12-13 13:05:00,2.31985,2.32015,2.3194,2.31995,767000000.0
2007-12-13 13:06:00,2.31995,2.3206,2.31975,2.32015,561800000.0
2007-12-13 13:07:00,2.32015,2.3203,2.31995,2.31995,577900000.0
2007-12-13 13:08:00,2.3201,2.3207,2.3197,2.3198,736800000.0
2007-12-13 13:09:00,2.3198,2.32025,2.3195,2.3195,584400000.0
2007-12-13 13:10:00,2.3195,2.31965,2.31895,2.31925,601200000.0
2007-12-13 13:11:00,2.31925,2.31965,2.319,2.3195,1033100000.0
2007-12-13 13:12:00,2.3195,2.31965,2.31905,2.3192,471200000.0
2007-12-13 13:13:00,2.3192,2.31985,2.3192,2.3196,197700000.0
2007-12-13 13:14:00,2.3196,2.31985,2.31905,2.31905,451200000.0
2007-12-13 13:15:00,2.31905,2.31915,2.3187,2.31885,496200000.0
2007-12-13 13:16:00,2.31885,2.31935,2.3188,2.31935,790400000.0
2007-12-13 13:17:00,2.31935,2.32125,2.31935,2.32095,2100200000.0
2007-12-13 13:18:00,2.32095,2.32145,2.32065,2.3212,647700000.0
2007-12-13 13:19:00,2.3212,2.32125,2.3205,2.3208,547800001.0
2007-12-13 13:20:00,2.3208,2.3211,2.32065,2.321,1284900000.0
2007-12-13 13:21:00,2.32095,2.321,2.3204,2.32075,1828300000.0
2007-12-13 13:22:00,2.32075,2.32105,2.32055,2.32075,1530700000.0
2007-12-13 13:23:00,2.32075,2.321,2.32045,2.32085,1763700000.0
2007-12-13 13:24:00,2.32075,2.3216,2.32075,2.3216,2042500000.0
2007-12-13 13:25:00,2.3216,2.3221,2.32145,2.32165,399200000.0
2007-12-13 13:26:00,2.32165,2.3222,2.3215,2.3222,516800000.0
2007-12-13 13:27:00,2.3222,2.3229,2.32195,2.32245,722900000.0
2007-12-13 13:28:00,2.32245,2.32245,2.3218,2.32205,1109100000.0
2007-12-13 13:29:00,2.32205,2.32205,2.32075,2.32075,908600000.0
2007-12-13 13:30:00,2.32075,2.32105,2.3204,2.32045,1128500000.0
2007-12-13 13:31:00,2.32045,2.32065,2.32,2.32025,1085200000.0
2007-12-13 13:32:00,2.32025,2.3203,2.3199,2.32025,629300000.0
2007-12-13 13:33:00,2.32025,2.32075,2.32015,2.32035,735300000.0
2007-12-13 13:34:00,2.32035,2.32045,2.32,2.3201,579700000.0
2007-12-13 13:35:00,2.3201,2.3206,2.31915,2.3197,800500000.0
2007-12-13 13:36:00,2.3198,2.3198,2.31925,2.3196,1833700000.0
2007-12-13 13:37:00,2.31965,2.31985,2.3188,2.3188,942300000.0
2007-12-13 13:38:00,2.31905,2.31905,2.31855,2.31885,1471500000.0
2007-12-13 13:39:00,2.31875,2.3199,2.31875,2.3197,1026400000.0
2007-12-13 13:40:00,2.3197,2.3204,2.3195,2.32015,508200000.0
2007-12-13 13:41:00,2.32015,2.32015,2.31955,2.31955,446600000.0
2007-12-13 13:42:00,2.31955,2.31975,2.3193,2.3196,473300000.0
2007-12-13 13:43:00,2.31975,2.3199,2.31955,2.31965,278400000.0
2007-12-13 13:44:00,2.31965,2.31975,2.31945,2.31945,1351800000.0
2007-12-13 13:45:00,2.31945,2.31985,2.31935,2.31935,1810200000.0
2007-12-13 13:46:00,2.31935,2.3199,2.31925,2.3197,1616800000.0
2007-12-13 13:47:00,2.3197,2.31985,2.31955,2.3197,1053900000.0
2007-12-13 13:48:00,2.31965,2.32015,2.31955,2.32,1175000000.0
2007-12-13 13:49:00,2.32,2.32005,2.3197,2.31995,888700000.0
2007-12-13 13:50:00,2.31995,2.32,2.31955,2.31975,1245799999.0
2007-12-13 13:51:00,2.31975,2.31985,2.3196,2.31965,600000000.0
2007-12-13 13:52:00,2.31965,2.32005,2.31955,2.3199,810800000.0
2007-12-13 13:53:00,2.3198,2.3201,2.3197,2.31985,511200000.0
2007-12-13 13:54:00,2.31985,2.32015,2.3197,2.32015,1081200000.0
2007-12-13 13:55:00,2.32015,2.32025,2.3196,2.3196,243500000.0
2007-12-13 13:56:00,2.3196,2.32005,2.31955,2.31995,419700000.0
2007-12-13 13:57:00,2.3199,2.31995,2.31915,2.3192,281300000.0
2007-12-13 13:58:00,2.3192,2.31965,2.31915,2.31915,674300000.0
2007-12-13 13:59:00,2.3192,2.3199,2.31915,2.3199,360200000.0
2007-12-13 14:00:00,2.32,2.32045,2.31965,2.32015,892300000.0
2007-12-13 14:01:00,2.32015,2.3206,2.32005,2.32035,932000000.0
2007-12-13 14:02:00,2.32035,2.32075,2.32025,2.32055,1632599999.0
2007-12-13 14:03:00,2.32055,2.32095,2.32045,2.32075,1294200000.0
2007-12-13 14:04:00,2.32065,2.3208,2.32035,2.32075,613600000.0
2007-12-13 14:05:00,2.32065,2.32095,2.32045,2.32085,939100000.0
2007-12-13 14:06:00,2.3209,2.3213,2.32075,2.3211,816799999.0
2007-12-13 14:07:00,2.3212,2.3214,2.32085,2.3214,311600000.0
2007-12-13 14:08:00,2.3214,2.32185,2.3212,2.32125,354600000.0
2007-12-13 14:09:00,2.32125,2.32155,2.32115,2.3214,802100000.0
2007-12-13 14:10:00,2.3214,2.32195,2.32125,2.3219,684700000.0
2007-12-13 14:11:00,2.3219,2.32205,2.32175,2.3219,600700000.0
2007-12-13 14:12:00,2.3219,2.32195,2.3218,2.32195,139000000.0
2007-12-13 14:13:00,2.32195,2.32195,2.32175,2.32175,421400000.0
2007-12-13 14:14:00,2.32175,2.3218,2.32125,2.32125,1942400000.0
2007-12-13 14:15:00,2.32135,2.3215,2.32105,2.3212,1286600000.0
2007-12-13 14:16:00,2.3212,2.3214,2.3208,2.32105,672700000.0
2007-12-13 14:17:00,2.32105,2.32205,2.32045,2.32145,414100000.0
2007-12-13 14:18:00,2.3214,2.322,2.32115,2.32175,631100000.0
2007-12-13 14:19:00,2.32175,2.3222,2.3216,2.3216,1043400000.0
2007-12-13 14:20:00,2.32165,2.32195,2.32125,2.3215,1257500000.0
2007-12-13 14:21:00,2.3215,2.32235,2.3214,2.3223,786600000.0
2007-12-13 14:22:00,2.3223,2.3223,2.3214,2.3216,938800000.0
2007-12-13 14:23:00,2.3216,2.3218,2.32045,2.32085,1185700000.0
2007-12-13 14:24:00,2.32085,2.321,2.32055,2.3206,1512000000.0
2007-12-13 14:25:00,2.3206,2.3209,2.32025,2.32085,305800000.0
2007-12-13 14:26:00,2.32065,2.32085,2.32025,2.32035,1028499999.0
2007-12-13 14:27:00,2.32035,2.32085,2.31995,2.32045,736199999.0
2007-12-13 14:28:00,2.32035,2.32085,2.32015,2.3203,788500000.0
2007-12-13 14:29:00,2.32045,2.32055,2.31995,2.32005,1391000000.0
2007-12-13 14:30:00,2.3201,2.32115,2.31995,2.3207,1032899999.0
2007-12-13 14:31:00,2.3207,2.32085,2.31965,2.3199,1016700000.0
2007-12-13 14:32:00,2.3199,2.32,2.31955,2.3198,448600000.0
2007-12-13 14:33:00,2.31975,2.3201,2.31955,2.31955,682200000.0
2007-12-13 14:34:00,2.31955,2.3201,2.319,2.319,1011200000.0
2007-12-13 14:35:00,2.319,2.3193,2.31805,2.31915,755100000.0
2007-12-13 14:36:00,2.31895,2.3195,2.3176,2.31795,882200000.0
2007-12-13 14:37:00,2.3179,2.3191,2.31785,2.31865,745500000.0
2007-12-13 14:38:00,2.3186,2.31905,2.31855,2.31905,650100000.0
2007-12-13 14:39:00,2.31905,2.31935,2.31865,2.31865,668500000.0
2007-12-13 14:40:00,2.31865,2.31885,2.31855,2.31855,1040100000.0
2007-12-13 14:41:00,2.31855,2.31865,2.3184,2.31855,1884800001.0
2007-12-13 14:42:00,2.31855,2.31875,2.31825,2.3185,1015400000.0
2007-12-13 14:43:00,2.3185,2.3188,2.3184,2.3185,467600000.0
2007-12-13 14:44:00,2.3185,2.31865,2.31835,2.31845,1320300000.0
2007-12-13 14:45:00,2.3185,2.31875,2.31835,2.31865,1060899994.0
2007-12-13 14:46:00,2.31875,2.3188,2.31865,2.31875,357600000.0
2007-12-13 14:47:00,2.3187,2.319,2.31865,2.31865,918800000.0
2007-12-13 14:48:00,2.3213,2.3214,2.3209,2.321,150400000.0
2007-12-13 14:49:00,2.3186,2.3187,2.31835,2.31855,150400000.0
2007-12-13 14:50:00,2.31855,2.31915,2.31845,2.31885,489500000.0
2007-12-13 14:51:00,2.3189,2.31925,2.3188,2.31895,223000000.0
2007-12-13 14:52:00,2.31905,2.31915,2.3189,2.31905,1123700000.0
2007-12-13 14:53:00,2.3191,2.31925,2.31895,2.31925,932900000.0
2007-12-13 14:54:00,2.31925,2.3199,2.31905,2.31985,881200000.0
2007-12-13 14:55:00,2.31985,2.31985,2.3196,2.3196,404400000.0
2007-12-13 14:56:00,2.3196,2.31985,2.31955,2.31955,587200000.0
2007-12-13 14:57:00,2.31955,2.31975,2.31945,2.3197,328900000.0
2007-12-13 14:58:00,2.3197,2.31995,2.31925,2.3199,343200000.0
2007-12-13 14:59:00,2.3199,2.32045,2.3198,2.32,444400000.0
2007-12-13 15:00:00,2.32,2.32,2.3195,2.31975,280400000.0
2007-12-13 15:01:00,2.31975,2.31995,2.31945,2.3198,194700000.0
2007-12-13 15:02:00,2.3198,2.3202,2.31965,2.3202,392200000.0
2007-12-13 15:03:00,2.3202,2.3205,2.32,2.3204,1199200000.0
2007-12-13 15:04:00,2.3204,2.3204,2.3198,2.32,1010300000.0
2007-12-13 15:05:00,2.31995,2.31995,2.31965,2.31975,798400000.0
2007-12-13 15:06:00,2.31975,2.31975,2.3191,2.31945,889100000.0
2007-12-13 15:07:00,2.31945,2.31975,2.31905,2.31975,885000000.0
2007-12-13 15:08:00,2.31975,2.32,2.3194,2.32,103800000.0
2007-12-13 15:09:00,2.32,2.3202,2.31965,2.31975,376700000.0
2007-12-13 15:10:00,2.31975,2.31985,2.3193,2.31935,735800000.0
2007-12-13 15:11:00,2.31945,2.3198,2.3189,2.319,909000001.0
2007-12-13 15:12:00,2.319,2.319,2.31845,2.3187,912500000.0
2007-12-13 15:13:00,2.3187,2.31905,2.3187,2.31885,618100000.0
2007-12-13 15:14:00,2.31885,2.3199,2.3188,2.31935,497000000.0
2007-12-13 15:15:00,2.31935,2.31945,2.3188,2.3193,754499998.0
2007-12-13 15:16:00,2.31935,2.31945,2.31875,2.31885,1327700002.0
2007-12-13 15:17:00,2.31885,2.31925,2.3188,2.319,577300000.0
2007-12-13 15:18:00,2.31905,2.31995,2.3189,2.3198,988200000.0
2007-12-13 15:19:00,2.3198,2.31995,2.31865,2.3188,1018900000.0
2007-12-13 15:20:00,2.3188,2.3191,2.3187,2.31885,759300000.0
2007-12-13 15:21:00,2.31895,2.31905,2.3186,2.3186,963700000.0
2007-12-13 15:22:00,2.3186,2.3186,2.31815,2.3183,769400000.0
2007-12-13 15:23:00,2.31825,2.31855,2.3179,2.31795,610300000.0
2007-12-13 15:24:00,2.3179,2.3186,2.3177,2.3184,619400000.0
2007-12-13 15:25:00,2.3184,2.3186,2.318,2.31845,819900000.0
2007-12-13 15:26:00,2.31845,2.3189,2.31795,2.3187,352500000.0
2007-12-13 15:27:00,2.3187,2.319,2.31835,2.3189,1054700000.0
2007-12-13 15:28:00,2.31875,2.31915,2.3187,2.3189,880300000.0
2007-12-13 15:29:00,2.31885,2.31985,2.31865,2.31935,847600000.0
2007-12-13 15:30:00,2.31945,2.3198,2.31675,2.31865,503900000.0
2007-12-13 15:31:00,2.31865,2.31915,2.3184,2.31875,539000000.0
2007-12-13 15:32:00,2.31875,2.32025,2.3185,2.32015,462900000.0
2007-12-13 15:33:00,2.32025,2.32055,2.3198,2.3202,329100000.0
2007-12-13 15:34:00,2.3202,2.32025,2.31975,2.31985,176300000.0
2007-12-13 15:35:00,2.31985,2.32,2.31895,2.31975,607500000.0
2007-12-13 15:36:00,2.31975,2.32095,2.31975,2.32045,306000000.0
2007-12-13 15:37:00,2.32035,2.32075,2.3201,2.3207,525600000.0
2007-12-13 15:38:00,2.32065,2.32085,2.31995,2.32005,439600000.0
2007-12-13 15:39:00,2.32005,2.32045,2.31975,2.3204,619400000.0
2007-12-13 15:40:00,2.3204,2.3218,2.3204,2.3215,574200000.0
2007-12-13 15:41:00,2.3216,2.32205,2.3211,2.3213,554800000.0
2007-12-13 15:42:00,2.3213,2.32165,2.32105,2.32135,447600000.0
2007-12-13 15:43:00,2.32135,2.32185,2.32125,2.3214,695500000.0
2007-12-13 15:44:00,2.3214,2.32235,2.3214,2.32225,615700000.0
2007-12-13 15:45:00,2.32235,2.32245,2.32195,2.32195,1272300000.0
2007-12-13 15:46:00,2.32195,2.32215,2.3218,2.3218,545400000.0
2007-12-13 15:47:00,2.3218,2.3221,2.32135,2.32135,552000000.0
2007-12-13 15:48:00,2.32135,2.32155,2.32085,2.32105,661600000.0
2007-12-13 15:49:00,2.32105,2.32145,2.32095,2.3212,927700000.0
2007-12-13 15:50:00,2.32125,2.32155,2.32095,2.3212,635000000.0
2007-12-13 15:51:00,2.32115,2.3215,2.32085,2.32095,704100000.0
2007-12-13 15:52:00,2.32095,2.3221,2.32095,2.322,438500000.0
2007-12-13 15:53:00,2.322,2.3224,2.32175,2.32215,233700000.0
2007-12-13 15:54:00,2.32225,2.323,2.32225,2.32265,158600000.0
2007-12-13 15:55:00,2.32265,2.32285,2.32205,2.32215,216300000.0
2007-12-13 15:56:00,2.32215,2.3225,2.32205,2.32235,220300000.0
2007-12-13 15:57:00,2.32235,2.32235,2.32185,2.32225,93000000.0
2007-12-13 15:58:00,2.32225,2.32235,2.32165,2.3218,764400000.0
2007-12-13 15:59:00,2.3218,2.32215,2.32165,2.3217,122900000.0
2007-12-13 16:00:00,2.3217,2.32205,2.32165,2.3219,85800000.0
2007-12-13 16:01:00,2.3219,2.3219,2.32135,2.32145,511000000.0
2007-12-13 16:02:00,2.32145,2.32185,2.32145,2.3217,917500000.0
2007-12-13 16:03:00,2.32165,2.3222,2.32155,2.3222,623700000.0
2007-12-13 16:04:00,2.3222,2.32245,2.32165,2.32205,234700000.0
2007-12-13 16:05:00,2.32205,2.3223,2.3219,2.3221,563700000.0
2007-12-13 16:06:00,2.3221,2.3225,2.322,2.3222,1330300000.0
2007-12-13 16:07:00,2.3222,2.32265,2.3219,2.32195,306900000.0
2007-12-13 16:08:00,2.32195,2.32215,2.32155,2.3218,586200000.0
2007-12-13 16:09:00,2.3218,2.3226,2.32165,2.3225,811000000.0
2007-12-13 16:10:00,2.32245,2.32255,2.32205,2.32225,570400000.0
2007-12-13 16:11:00,2.32225,2.32235,2.32185,2.3219,878700000.0
2007-12-13 16:12:00,2.32185,2.32225,2.3218,2.32215,499200000.0
2007-12-13 16:13:00,2.32215,2.3229,2.32205,2.3229,745600000.0
2007-12-13 16:14:00,2.32275,2.3239,2.3227,2.3239,875600000.0
2007-12-13 16:15:00,2.3238,2.3244,2.3237,2.3244,618600000.0
2007-12-13 16:16:00,2.3244,2.32455,2.32415,2.32415,326300000.0
2007-12-13 16:17:00,2.32415,2.32445,2.32385,2.32415,730900000.0
2007-12-13 16:18:00,2.32415,2.3245,2.3241,2.32445,822200000.0
2007-12-13 16:19:00,2.32445,2.32455,2.32425,2.3244,1517400000.0
2007-12-13 16:20:00,2.3244,2.3246,2.32415,2.3246,1011100000.0
2007-12-13 16:21:00,2.3246,2.32485,2.3241,2.32425,1305300000.0
2007-12-13 16:22:00,2.32425,2.3248,2.32415,2.32465,1378299998.0
2007-12-13 16:23:00,2.3247,2.32515,2.32465,2.3251,1078700000.0
2007-12-13 16:24:00,2.3251,2.3252,2.32475,2.3252,1226900000.0
2007-12-13 16:25:00,2.3252,2.32575,2.3252,2.32555,760600000.0
2007-12-13 16:26:00,2.32555,2.3258,2.32535,2.32565,883600000.0
2007-12-13 16:27:00,2.32565,2.32605,2.32555,2.3256,480300000.0
2007-12-13 16:28:00,2.3256,2.32585,2.32555,2.32555,400900000.0
2007-12-13 16:29:00,2.32555,2.32565,2.32535,2.32555,323700000.0
2007-12-13 16:30:00,2.32555,2.32565,2.32535,2.32545,559000000.0
2007-12-13 16:31:00,2.32545,2.3257,2.32515,2.32535,316800000.0
2007-12-13 16:32:00,2.32535,2.3263,2.32535,2.3258,270200000.0
2007-12-13 16:33:00,2.3258,2.3264,2.3257,2.3257,684200000.0
2007-12-13 16:34:00,2.3257,2.3264,2.3256,2.32635,323300000.0
2007-12-13 16:35:00,2.32635,2.32635,2.32555,2.32595,191100000.0
2007-12-13 16:36:00,2.32615,2.3265,2.3257,2.3261,153400000.0
2007-12-13 16:37:00,2.3261,2.3264,2.32575,2.326,263300000.0
2007-12-13 16:38:00,2.3259,2.32635,2.3256,2.3259,334500000.0
2007-12-13 16:39:00,2.326,2.32605,2.32555,2.32575,537200000.0
2007-12-13 16:40:00,2.32565,2.3258,2.325,2.3253,255290159.0
2007-12-13 16:41:00,2.3253,2.3253,2.32485,2.3249,565300000.0
2007-12-13 16:42:00,2.3249,2.32655,2.3249,2.32555,314900000.0
2007-12-13 16:43:00,2.32555,2.326,2.32545,2.32555,915500000.0
2007-12-13 16:44:00,2.32565,2.3258,2.3254,2.3256,877600000.0
2007-12-13 16:45:00,2.3256,2.3258,2.3254,2.32565,442200000.0
2007-12-13 16:46:00,2.3256,2.32575,2.32525,2.32545,725300000.0
2007-12-13 16:47:00,2.32545,2.3257,2.3247,2.3247,399500000.0
2007-12-13 16:48:00,2.3247,2.32495,2.32415,2.32415,763500000.0
2007-12-13 16:49:00,2.32415,2.3245,2.32405,2.3243,361400000.0
2007-12-13 16:50:00,2.3243,2.3245,2.32395,2.32415,414400000.0
2007-12-13 16:51:00,2.32415,2.3244,2.32395,2.3242,346800000.0
2007-12-13 16:52:00,2.32425,2.3245,2.324,2.32415,730500000.0
2007-12-13 16:53:00,2.32415,2.3243,2.32345,2.32365,890500000.0
2007-12-13 16:54:00,2.32355,2.32395,2.32355,2.32385,688100000.0
2007-12-13 16:55:00,2.32375,2.3241,2.32375,2.32405,165700000.0
2007-12-13 16:56:00,2.32405,2.32515,2.32395,2.32455,386400000.0
2007-12-13 16:57:00,2.32455,2.32485,2.32435,2.32465,493900000.0
2007-12-13 16:58:00,2.3247,2.3249,2.32455,2.3246,822100000.0
2007-12-13 16:59:00,2.32445,2.3248,2.32435,2.32455,712500000.0
2007-12-13 17:00:00,2.32455,2.325,2.32405,2.3249,599600000.0
2007-12-13 17:01:00,2.32495,2.3253,2.32475,2.3248,138900000.0
2007-12-13 17:02:00,2.32485,2.32575,2.3244,2.32495,232750000.0
2007-12-13 17:03:00,2.32495,2.32515,2.32485,2.32515,547200000.0
2007-12-13 17:04:00,2.32505,2.32525,2.32455,2.32465,704000000.0
2007-12-13 17:05:00,2.32465,2.3251,2.3245,2.3247,1029400000.0
2007-12-13 17:06:00,2.3247,2.32505,2.32455,2.32495,2053800000.0
2007-12-13 17:07:00,2.32495,2.32505,2.32475,2.325,1910100000.0
2007-12-13 17:08:00,2.325,2.32515,2.3249,2.32505,1351100000.0
2007-12-13 17:09:00,2.32505,2.32545,2.32475,2.32485,923100000.0
2007-12-13 17:10:00,2.32485,2.32535,2.32485,2.32525,1530700000.0
2007-12-13 17:11:00,2.32525,2.32545,2.32525,2.3253,648800000.0
2007-12-13 17:12:00,2.3253,2.3254,2.32505,2.32515,2110399999.0
2007-12-13 17:13:00,2.32515,2.32545,2.32485,2.32505,761000002.0
2007-12-13 17:14:00,2.32505,2.32505,2.32415,2.3243,443300000.0
2007-12-13 17:15:00,2.3243,2.32475,2.32415,2.32475,888700000.0
2007-12-13 17:16:00,2.32485,2.32515,2.32455,2.32485,982300000.0
2007-12-13 17:17:00,2.32475,2.325,2.32415,2.32425,671699999.0
2007-12-13 17:18:00,2.32415,2.32455,2.32415,2.32435,823400000.0
2007-12-13 17:19:00,2.32435,2.32465,2.32385,2.32445,452900000.0
2007-12-13 17:20:00,2.32445,2.32515,2.3244,2.32495,166800000.0
2007-12-13 17:21:00,2.32495,2.3252,2.32475,2.32495,676400000.0
2007-12-13 17:22:00,2.32495,2.3252,2.3249,2.3249,219000000.0
2007-12-13 17:23:00,2.3249,2.3254,2.32465,2.3253,570900000.0
2007-12-13 17:24:00,2.32535,2.3256,2.32505,2.32525,637500000.0
2007-12-13 17:25:00,2.32525,2.3262,2.3252,2.32585,522900000.0
2007-12-13 17:26:00,2.32585,2.3291,2.32585,2.32885,658099999.0
2007-12-13 17:27:00,2.32885,2.3294,2.32865,2.32905,592900000.0
2007-12-13 17:28:00,2.32905,2.32915,2.32845,2.3285,640800000.0
2007-12-13 17:29:00,2.3285,2.32955,2.3284,2.32925,888200000.0
2007-12-13 17:30:00,2.3294,2.32955,2.3282,2.32835,657100000.0
2007-12-13 17:31:00,2.3283,2.3292,2.32805,2.32885,815300001.0
2007-12-13 17:32:00,2.3289,2.329,2.3281,2.32845,354400000.0
2007-12-13 17:33:00,2.32845,2.32895,2.32825,2.32855,539100000.0
2007-12-13 17:34:00,2.32875,2.32885,2.3281,2.32825,518932342.0
2007-12-13 17:35:00,2.32825,2.32845,2.32775,2.32805,592750000.0
2007-12-13 17:36:00,2.32805,2.3288,2.3278,2.3284,255500000.0
2007-12-13 17:37:00,2.32835,2.32905,2.32795,2.32875,708800000.0
2007-12-13 17:38:00,2.3289,2.32975,2.32855,2.32935,359800000.0
2007-12-13 17:39:00,2.32935,2.32975,2.3291,2.32975,452400000.0
2007-12-13 17:40:00,2.32975,2.32975,2.32915,2.32945,762400000.0
2007-12-13 17:41:00,2.3295,2.3303,2.32935,2.32965,473500000.0
2007-12-13 17:42:00,2.32965,2.32965,2.3287,2.32915,718700000.0
2007-12-13 17:43:00,2.32915,2.33005,2.32905,2.32975,282200000.0
2007-12-13 17:44:00,2.32975,2.32985,2.329,2.32905,491100000.0
2007-12-13 17:45:00,2.32905,2.32915,2.32785,2.3282,619000000.0
2007-12-13 17:46:00,2.32825,2.32855,2.32795,2.32845,426200000.0
2007-12-13 17:47:00,2.32835,2.32855,2.3272,2.32725,590000001.0
2007-12-13 17:48:00,2.3273,2.3278,2.32675,2.32725,426300001.0
2007-12-13 17:49:00,2.32725,2.3295,2.32715,2.32925,399700000.0
2007-12-13 17:50:00,2.3295,2.3297,2.32895,2.32905,321499999.0
2007-12-13 17:51:00,2.32905,2.32935,2.3285,2.32885,668000000.0
2007-12-13 17:52:00,2.3288,2.3288,2.32815,2.32815,456800000.0
2007-12-13 17:53:00,2.32815,2.32875,2.32815,2.32855,473500001.0
2007-12-13 17:54:00,2.3284,2.3294,2.3282,2.32895,257300000.0
2007-12-13 17:55:00,2.32885,2.329,2.3285,2.32855,296300000.0
2007-12-13 17:56:00,2.32855,2.32875,2.32815,2.32815,96100000.0
2007-12-13 17:57:00,2.32815,2.32845,2.3274,2.32785,460500000.0
2007-12-13 17:58:00,2.32785,2.32785,2.32695,2.32715,304300000.0
2007-12-13 17:59:00,2.32715,2.32735,2.32675,2.32695,479100000.0
2007-12-13 18:00:00,2.32695,2.32725,2.3269,2.32705,688600000.0
2007-12-13 18:01:00,2.32705,2.32725,2.32635,2.32675,804900000.0
2007-12-13 18:02:00,2.32685,2.32715,2.32615,2.32675,1029599996.0
2007-12-13 18:03:00,2.32675,2.32685,2.3264,2.32665,1395300000.0
2007-12-13 18:04:00,2.32655,2.32705,2.32645,2.32695,811800000.0
2007-12-13 18:05:00,2.327,2.32725,2.3263,2.32655,648800000.0
2007-12-13 18:06:00,2.32655,2.32665,2.32595,2.3261,914000000.0
2007-12-13 18:07:00,2.3261,2.3272,2.32605,2.32625,1096500000.0
2007-12-13 18:08:00,2.32625,2.32635,2.32535,2.32605,854100001.0
2007-12-13 18:09:00,2.32605,2.32655,2.32595,2.32645,709700000.0
2007-12-13 18:10:00,2.32645,2.3269,2.32605,2.3268,1044999999.0
2007-12-13 18:11:00,2.32685,2.32725,2.32665,2.32725,484600000.0
2007-12-13 18:12:00,2.32725,2.32725,2.32675,2.32685,358500000.0
2007-12-13 18:13:00,2.32685,2.3271,2.32665,2.327,636600000.0
2007-12-13 18:14:00,2.32705,2.32725,2.32655,2.32675,851700000.0
2007-12-13 18:15:00,2.32685,2.3272,2.32665,2.32665,1002100000.0
2007-12-13 18:16:00,2.32665,2.32685,2.32615,2.32645,587299998.0
2007-12-13 18:17:00,2.32645,2.3268,2.32625,2.3268,790499999.0
2007-12-13 18:18:00,2.3268,2.32695,2.3266,2.3267,385300000.0
2007-12-13 18:19:00,2.32665,2.32665,2.32605,2.32615,654200000.0
2007-12-13 18:20:00,2.3261,2.3264,2.32585,2.3261,818500000.0
2007-12-13 18:21:00,2.326,2.3263,2.3259,2.32605,431100000.0
2007-12-13 18:22:00,2.32605,2.32615,2.32555,2.32575,888700000.0
2007-12-13 18:23:00,2.3258,2.3261,2.32555,2.32565,680600000.0
2007-12-13 18:24:00,2.32575,2.3261,2.3255,2.32595,549700000.0
2007-12-13 18:25:00,2.32585,2.3267,2.32575,2.32665,1042099999.0
2007-12-13 18:26:00,2.3267,2.32755,2.32665,2.32735,737500000.0
2007-12-13 18:27:00,2.32735,2.328,2.32695,2.3276,1055700000.0
2007-12-13 18:28:00,2.3276,2.32765,2.32705,2.32755,937300000.0
2007-12-13 18:29:00,2.32755,2.328,2.32755,2.32765,498800000.0
2007-12-13 18:30:00,2.32775,2.32835,2.32755,2.32825,745800000.0
2007-12-13 18:31:00,2.32825,2.32825,2.3279,2.32795,956700000.0
2007-12-13 18:32:00,2.32795,2.32815,2.32765,2.32795,552900000.0
2007-12-13 18:33:00,2.32785,2.32805,2.32745,2.32765,1042900001.0
2007-12-13 18:34:00,2.32765,2.3278,2.3272,2.32725,689600000.0
2007-12-13 18:35:00,2.32725,2.3277,2.32705,2.3275,1129700001.0
2007-12-13 18:36:00,2.32745,2.32825,2.32745,2.32815,1825999991.0
2007-12-13 18:37:00,2.32805,2.32835,2.328,2.32815,1602400000.0
2007-12-13 18:38:00,2.32815,2.32875,2.32795,2.3286,1318500000.0
2007-12-13 18:39:00,2.3286,2.32915,2.32845,2.32895,837600000.0
2007-12-13 18:40:00,2.32895,2.32935,2.32855,2.32925,1005800000.0
2007-12-13 18:41:00,2.32925,2.32925,2.3288,2.32885,1103200001.0
2007-12-13 18:42:00,2.32885,2.3294,2.32875,2.3294,610713924.0
2007-12-13 18:43:00,2.32935,2.33005,2.32925,2.32995,1178100000.0
2007-12-13 18:44:00,2.32995,2.32995,2.32945,2.32955,518800000.0
2007-12-13 18:45:00,2.32955,2.3296,2.32915,2.32935,823500000.0
2007-12-13 18:46:00,2.32935,2.32995,2.32935,2.32965,667000000.0
2007-12-13 18:47:00,2.32955,2.33025,2.32955,2.33,536100000.0
2007-12-13 18:48:00,2.33,2.33,2.32945,2.32945,530300000.0
2007-12-13 18:49:00,2.32955,2.32965,2.3292,2.3295,860500000.0
2007-12-13 18:50:00,2.3295,2.3298,2.32935,2.32945,785800000.0
2007-12-13 18:51:00,2.3295,2.3295,2.32905,2.32945,793200003.0
2007-12-13 18:52:00,2.3294,2.3297,2.3293,2.32945,1586699995.0
2007-12-13 18:53:00,2.32945,2.33,2.32935,2.32995,1255300000.0
2007-12-13 18:54:00,2.32995,2.33055,2.32955,2.33055,900800000.0
2007-12-13 18:55:00,2.3305,2.3308,2.3299,2.3299,468000000.0
2007-12-13 18:56:00,2.32985,2.33095,2.32985,2.3307,847700000.0
2007-12-13 18:57:00,2.3307,2.3309,2.33055,2.33075,1151000000.0
2007-12-13 18:58:00,2.33075,2.3312,2.33065,2.33095,1011700000.0
2007-12-13 18:59:00,2.33095,2.3312,2.33065,2.33105,1138500003.0
2007-12-13 19:00:00,2.33105,2.33135,2.33105,2.33135,1069400000.0
2007-12-13 19:01:00,2.33135,2.33215,2.33085,2.3321,1022200000.0
2007-12-13 19:02:00,2.3321,2.33295,2.33195,2.3328,640100000.0
2007-12-13 19:03:00,2.3328,2.333,2.33255,2.3328,588300000.0
2007-12-13 19:04:00,2.33275,2.33295,2.3321,2.3326,675200000.0
2007-12-13 19:05:00,2.3326,2.3329,2.3325,2.3328,704100000.0
2007-12-13 19:06:00,2.3328,2.3328,2.33205,2.33225,732500000.0
2007-12-13 19:07:00,2.33215,2.33255,2.33175,2.33175,1326200000.0
2007-12-13 19:08:00,2.33175,2.3324,2.3317,2.3324,912700000.0
2007-12-13 19:09:00,2.3324,2.3329,2.332,2.332,236100000.0
2007-12-13 19:10:00,2.332,2.3327,2.33175,2.33265,822800000.0
2007-12-13 19:11:00,2.3327,2.3335,2.3327,2.33325,960900004.0
2007-12-13 19:12:00,2.33325,2.33325,2.33285,2.33305,390400000.0
2007-12-13 19:13:00,2.33305,2.33305,2.33215,2.33265,907100000.0
2007-12-13 19:14:00,2.33265,2.33295,2.33195,2.33215,852899999.0
2007-12-13 19:15:00,2.33215,2.33275,2.33215,2.3322,365400000.0
2007-12-13 19:16:00,2.3322,2.3322,2.33215,2.33215,131000000.0
2007-12-13 19:17:00,2.33215,2.33215,2.33145,2.33165,1035400000.0
2007-12-13 19:18:00,2.3317,2.3318,2.33145,2.3316,591800000.0
2007-12-13 19:19:00,2.33155,2.33165,2.3308,2.3308,646800000.0
2007-12-13 19:20:00,2.3308,2.33105,2.33065,2.33075,680599999.0
2007-12-13 19:21:00,2.3307,2.3307,2.32995,2.33025,414100000.0
2007-12-13 19:22:00,2.33025,2.3303,2.32935,2.32945,1123000000.0
2007-12-13 19:23:00,2.32945,2.32955,2.32915,2.32915,558800000.0
2007-12-13 19:24:00,2.32915,2.3292,2.328,2.32865,351600000.0
2007-12-13 19:25:00,2.32865,2.329,2.3276,2.32865,643000000.0
2007-12-13 19:26:00,2.32865,2.32865,2.32815,2.32845,861400000.0
2007-12-13 19:27:00,2.32845,2.3285,2.32775,2.32805,1381399999.0
2007-12-13 19:28:00,2.328,2.32835,2.32785,2.32815,1324100006.0
2007-12-13 19:29:00,2.32815,2.32845,2.32815,2.32845,785800000.0
2007-12-13 19:30:00,2.32845,2.32885,2.32835,2.32865,801500000.0
2007-12-13 19:31:00,2.3287,2.32875,2.32835,2.32875,1597200001.0
2007-12-13 19:32:00,2.32875,2.32905,2.3286,2.32895,1145599998.0
2007-12-13 19:33:00,2.32895,2.3296,2.32895,2.32955,1156500000.0
2007-12-13 19:34:00,2.32955,2.3299,2.32935,2.32965,1593300000.0
2007-12-13 19:35:00,2.32955,2.32975,2.32935,2.3296,1845900000.0
2007-12-13 19:36:00,2.3278,2.3279,2.3274,2.3274,2048500000.0
2007-12-13 19:37:00,2.3271,2.3271,2.3265,2.3267,2048500000.0
2007-12-13 19:38:00,2.3293,2.32945,2.3293,2.3294,2048500000.0
2007-12-13 19:39:00,2.3294,2.3294,2.3293,2.3293,1840600000.0
2007-12-13 19:40:00,2.3293,2.32955,2.32925,2.32945,1360800000.0
2007-12-13 19:41:00,2.32935,2.3296,2.32915,2.32915,1563100000.0
2007-12-13 19:42:00,2.32915,2.32925,2.32865,2.32915,1557900001.0
2007-12-13 19:43:00,2.32915,2.32925,2.32885,2.329,1248500000.0
2007-12-13 19:44:00,2.329,2.329,2.3285,2.32865,1178450000.0
2007-12-13 19:45:00,2.32865,2.32865,2.3281,2.3281,652900000.0
2007-12-13 19:46:00,2.3281,2.32835,2.3279,2.32805,496800000.0
2007-12-13 19:47:00,2.32805,2.32825,2.32795,2.3281,1013100001.0
2007-12-13 19:48:00,2.3281,2.3284,2.32795,2.32805,964800000.0
2007-12-13 19:49:00,2.32805,2.32825,2.32805,2.32815,498500000.0
2007-12-13 19:50:00,2.32815,2.32845,2.32815,2.32845,762000000.0
2007-12-13 19:51:00,2.32845,2.3288,2.32825,2.32825,1616400000.0
2007-12-13 19:52:00,2.32825,2.32865,2.32815,2.3285,900800000.0
2007-12-13 19:53:00,2.3285,2.32915,2.32835,2.32905,775700000.0
2007-12-13 19:54:00,2.32905,2.3291,2.3289,2.32905,1067700000.0
2007-12-13 19:55:00,2.32905,2.32935,2.32905,2.3292,1250600021.0
2007-12-13 19:56:00,2.32915,2.3292,2.32905,2.32915,1152000000.0
2007-12-13 19:57:00,2.32915,2.32925,2.32895,2.32915,1667200000.0
2007-12-13 19:58:00,2.32915,2.3292,2.32895,2.32905,1288400000.0
2007-12-13 19:59:00,2.32895,2.32905,2.32835,2.3286,597600000.0
2007-12-13 20:00:00,2.3286,2.32905,2.3286,2.32895,315800000.0
2007-12-13 20:01:00,2.32895,2.32945,2.32885,2.32925,1135800000.0
2007-12-13 20:02:00,2.32925,2.3294,2.32915,2.32925,464600000.0
2007-12-13 20:03:00,2.32925,2.32925,2.32875,2.32915,647800000.0
2007-12-13 20:04:00,2.32915,2.32925,2.3288,2.32905,582500000.0
2007-12-13 20:05:00,2.32905,2.3294,2.32865,2.3293,882600000.0
2007-12-13 20:06:00,2.3293,2.32945,2.32925,2.32935,620800000.0
2007-12-13 20:07:00,2.32935,2.32945,2.329,2.3291,484700000.0
2007-12-13 20:08:00,2.3291,2.32955,2.3291,2.32945,419000000.0
2007-12-13 20:09:00,2.32945,2.32965,2.32935,2.32965,1045700001.0
2007-12-13 20:10:00,2.32965,2.32985,2.32955,2.32985,814600000.0
2007-12-13 20:11:00,2.32985,2.33015,2.32955,2.33,716300000.0
2007-12-13 20:12:00,2.33,2.33055,2.32995,2.3304,959100000.0
2007-12-13 20:13:00,2.3304,2.3304,2.33025,2.33035,603100000.0
2007-12-13 20:14:00,2.33035,2.3304,2.33005,2.3302,1761700000.0
2007-12-13 20:15:00,2.3302,2.33025,2.33005,2.33015,1883100000.0
2007-12-13 20:16:00,2.33015,2.3303,2.33015,2.3303,1267500000.0
2007-12-13 20:17:00,2.3303,2.3303,2.32925,2.32935,560599999.0
2007-12-13 20:18:00,2.3292,2.3294,2.3291,2.3291,635200000.0
2007-12-13 20:19:00,2.3291,2.3293,2.329,2.3293,661900000.0
2007-12-13 20:20:00,2.3293,2.3293,2.3288,2.32895,462500000.0
2007-12-13 20:21:00,2.32895,2.32895,2.3288,2.3289,1127300000.0
2007-12-13 20:22:00,2.3289,2.3289,2.32855,2.32855,912100000.0
2007-12-13 20:23:00,2.32855,2.32895,2.32855,2.3286,713900000.0
2007-12-13 20:24:00,2.3286,2.32865,2.32825,2.32855,1125400000.0
2007-12-13 20:25:00,2.32855,2.32865,2.32845,2.32865,917500000.0
2007-12-13 20:26:00,2.32865,2.32875,2.3281,2.32855,1393100000.0
2007-12-13 20:27:00,2.32855,2.3287,2.32785,2.32785,1331400000.0
2007-12-13 20:28:00,2.32785,2.32815,2.3278,2.32805,1144600000.0
2007-12-13 20:29:00,2.32805,2.32825,2.32795,2.32815,1571900000.0
2007-12-13 20:30:00,2.32815,2.32825,2.32795,2.32795,2146400000.0
2007-12-13 20:31:00,2.32805,2.32825,2.32785,2.32825,1207000000.0
2007-12-13 20:32:00,2.32825,2.32845,2.3281,2.32845,1134300000.0
2007-12-13 20:33:00,2.3284,2.32845,2.32815,2.32845,1482300000.0
2007-12-13 20:34:00,2.32845,2.3285,2.3281,2.32815,1038900000.0
2007-12-13 20:35:00,2.32815,2.3284,2.32795,2.32795,794300000.0
2007-12-13 20:36:00,2.32795,2.3281,2.32755,2.32755,960000000.0
2007-12-13 20:37:00,2.32755,2.3276,2.32675,2.327,948500000.0
2007-12-13 20:38:00,2.327,2.32725,2.32675,2.32725,1616900000.0
2007-12-13 20:39:00,2.32725,2.32745,2.32705,2.3271,1330000000.0
2007-12-13 20:40:00,2.3271,2.32715,2.32625,2.3265,1194700000.0
2007-12-13 20:41:00,2.3274,2.3274,2.3272,2.3274,1445100000.0
2007-12-13 20:42:00,2.3275,2.3275,2.3272,2.3274,1445100000.0
2007-12-13 20:43:00,2.32735,2.32745,2.32715,2.32745,1445100000.0
2007-12-13 20:44:00,2.32745,2.32745,2.32725,2.32725,1151800000.0
2007-12-13 20:45:00,2.32725,2.32765,2.32725,2.3275,1409100000.0
2007-12-13 20:46:00,2.32745,2.3279,2.32745,2.32765,1042700000.0
2007-12-13 20:47:00,2.32765,2.3281,2.32765,2.32795,857100000.0
2007-12-13 20:48:00,2.32795,2.328,2.32785,2.32785,1130000000.0
2007-12-13 20:49:00,2.3279,2.328,2.32745,2.32745,1630600035.0
2007-12-13 20:50:00,2.3276,2.32765,2.32705,2.3274,1214300000.0
2007-12-13 20:51:00,2.3274,2.3274,2.327,2.32725,1380800000.0
2007-12-13 20:52:00,2.32725,2.3283,2.32725,2.32805,815500000.0
2007-12-13 20:53:00,2.32805,2.32845,2.32795,2.32795,953300000.0
2007-12-13 20:54:00,2.32795,2.32855,2.32795,2.3284,923900000.0
2007-12-13 20:55:00,2.3284,2.3286,2.32805,2.32815,666500000.0
2007-12-13 20:56:00,2.32815,2.32835,2.32775,2.32775,1020400000.0
2007-12-13 20:57:00,2.32775,2.3282,2.32745,2.32785,918700000.0
2007-12-13 20:58:00,2.32785,2.328,2.32785,2.328,937300000.0
2007-12-13 20:59:00,2.328,2.3285,2.32795,2.3284,1126300000.0
2007-12-13 21:00:00,2.3284,2.3288,2.32835,2.32865,1243700000.0
2007-12-13 21:01:00,2.32865,2.3287,2.3272,2.32725,814100000.0
2007-12-13 21:02:00,2.3273,2.32745,2.32675,2.3271,479100000.0
2007-12-13 21:03:00,2.3271,2.3279,2.3271,2.3278,138900000.0
2007-12-13 21:04:00,2.3278,2.3282,2.3278,2.32805,218400000.0
2007-12-13 21:05:00,2.32805,2.3287,2.32795,2.3283,547500000.0
2007-12-13 21:06:00,2.3283,2.3291,2.32825,2.32885,489300000.0
2007-12-13 21:07:00,2.32885,2.3292,2.32845,2.32855,245000000.0
2007-12-13 21:08:00,2.32855,2.32855,2.32775,2.32775,462700000.0
2007-12-13 21:09:00,2.32775,2.32775,2.3264,2.32655,154100000.0
2007-12-13 21:10:00,2.32655,2.32655,2.32545,2.32645,937899999.0
2007-12-13 21:11:00,2.32645,2.32705,2.32615,2.3266,1632299991.0
2007-12-13 21:12:00,2.3266,2.32695,2.3264,2.32695,816600000.0
2007-12-13 21:13:00,2.32695,2.327,2.32645,2.32645,889600000.0
2007-12-13 21:14:00,2.32645,2.32705,2.32635,2.32685,956600000.0
2007-12-13 21:15:00,2.32695,2.3271,2.32675,2.32685,961600000.0
2007-12-13 21:16:00,2.32685,2.3271,2.32675,2.32705,926800000.0
2007-12-13 21:17:00,2.32705,2.32785,2.32695,2.32755,441400000.0
2007-12-13 21:18:00,2.32755,2.32765,2.32685,2.32685,505400000.0
2007-12-13 21:19:00,2.32685,2.3275,2.32675,2.3274,605000000.0
2007-12-13 21:20:00,2.3274,2.3276,2.32735,2.3276,935300000.0
2007-12-13 21:21:00,2.3276,2.3278,2.32715,2.32745,856300000.0
2007-12-13 21:22:00,2.32735,2.32755,2.32685,2.32755,583100000.0
2007-12-13 21:23:00,2.32745,2.3283,2.3273,2.32805,855100000.0
2007-12-13 21:24:00,2.32805,2.32805,2.32735,2.32755,880500000.0
2007-12-13 21:25:00,2.32755,2.3276,2.32695,2.32715,886300000.0
2007-12-13 21:26:00,2.32715,2.3272,2.3271,2.3272,1262300000.0
2007-12-13 21:27:00,2.3272,2.3272,2.3271,2.32715,727000000.0
2007-12-13 21:28:00,2.3277,2.3279,2.3277,2.3279,2082300025.0
2007-12-13 21:29:00,2.328,2.328,2.3279,2.3279,2082300025.0
2007-12-13 21:30:00,2.32735,2.32745,2.32725,2.3273,2082300025.0
2007-12-13 21:31:00,2.3273,2.3273,2.327,2.32725,1506800000.0
2007-12-13 21:32:00,2.32725,2.3273,2.32715,2.3273,1995900000.0
2007-12-13 21:33:00,2.3273,2.3274,2.3272,2.32725,1917900000.0
2007-12-13 21:34:00,2.32735,2.3275,2.3269,2.327,1681900000.0
2007-12-13 21:35:00,2.327,2.32705,2.3267,2.3269,716000000.0
2007-12-13 21:36:00,2.3269,2.32745,2.32675,2.3272,768600000.0
2007-12-13 21:37:00,2.3272,2.3277,2.32685,2.32735,1371499999.0
2007-12-13 21:38:00,2.32745,2.32765,2.32735,2.3275,872100000.0
2007-12-13 21:39:00,2.3275,2.3275,2.32705,2.32705,1480000000.0
2007-12-13 21:40:00,2.32705,2.3274,2.327,2.32735,709400000.0
2007-12-13 21:41:00,2.32735,2.3275,2.32735,2.32745,381600000.0
2007-12-13 21:42:00,2.3276,2.3276,2.3272,2.3272,1811200000.0
2007-12-13 21:43:00,2.32755,2.32755,2.32725,2.32735,1811200000.0
2007-12-13 21:44:00,2.32735,2.3274,2.3271,2.32725,1462400000.0
2007-12-13 21:45:00,2.32725,2.32745,2.32725,2.32735,1021500000.0
2007-12-13 21:46:00,2.32735,2.3275,2.32705,2.3272,1643800000.0
2007-12-13 21:47:00,2.3272,2.32745,2.3271,2.3272,372200000.0
2007-12-13 21:48:00,2.3272,2.32745,2.32695,2.32695,510100000.0
2007-12-13 21:49:00,2.32695,2.32715,2.32655,2.32665,241500000.0
2007-12-13 21:50:00,2.32665,2.32695,2.32575,2.3268,226500000.0
2007-12-13 21:51:00,2.3268,2.3268,2.3264,2.32675,308800000.0
2007-12-13 21:52:00,2.32675,2.3274,2.3266,2.32705,487500000.0
2007-12-13 21:53:00,2.32705,2.3275,2.32695,2.3272,301800000.0
2007-12-13 21:54:00,2.3272,2.3274,2.32705,2.32705,434000000.0
2007-12-13 21:55:00,2.32705,2.32735,2.32705,2.3273,294000000.0
2007-12-13 21:56:00,2.3273,2.3283,2.3267,2.3267,440100000.0
2007-12-13 21:57:00,2.3267,2.32675,2.32615,2.32615,879000000.0
2007-12-13 21:58:00,2.32615,2.32645,2.32575,2.32645,952200000.0
2007-12-13 21:59:00,2.32645,2.3271,2.32625,2.32645,1026600000.0
2007-12-13 22:00:00,2.32645,2.32685,2.32615,2.32625,1371100000.0
2007-12-13 22:01:00,2.32625,2.32665,2.32625,2.3265,592200000.0
2007-12-13 22:02:00,2.3265,2.32655,2.3262,2.3265,95200000.0
2007-12-13 22:03:00,2.3265,2.3272,2.3263,2.3272,254600000.0
2007-12-13 22:04:00,2.3272,2.3274,2.327,2.3274,206500000.0
2007-12-13 22:05:00,2.3274,2.3274,2.3272,2.3272,759200000.0
2007-12-13 22:06:00,2.3289,2.3299,2.3288,2.3295,1562400000.0
2007-12-13 22:07:00,2.3272,2.3275,2.327,2.327,1562400000.0
2007-12-13 22:08:00,2.327,2.3272,2.327,2.3272,83300000.0
2007-12-13 22:09:00,2.3272,2.32765,2.3272,2.32735,724800000.0
2007-12-13 22:10:00,2.32735,2.32785,2.3271,2.32765,1233300000.0
2007-12-13 22:11:00,2.32765,2.3279,2.32735,2.32775,1497900000.0
2007-12-13 22:12:00,2.32775,2.32775,2.32755,2.32775,566300000.0
2007-12-13 22:13:00,2.32775,2.32775,2.32765,2.32775,1431600000.0
2007-12-13 22:14:00,2.32775,2.3278,2.32735,2.32745,643600000.0
2007-12-13 22:15:00,2.32745,2.32745,2.3271,2.3271,989000000.0
2007-12-13 22:16:00,2.3271,2.32715,2.32685,2.327,1127800000.0
2007-12-13 22:17:00,2.327,2.32745,2.32695,2.32735,448000000.0
2007-12-13 22:18:00,2.32735,2.32805,2.32735,2.328,820200000.0
2007-12-13 22:19:00,2.328,2.32855,2.32755,2.3281,1455799994.0
2007-12-13 22:20:00,2.3281,2.3282,2.3276,2.328,843000000.0
2007-12-13 22:21:00,2.328,2.3282,2.32785,2.3282,841900000.0
2007-12-13 22:22:00,2.3282,2.3284,2.32805,2.32805,101400000.0
2007-12-13 22:23:00,2.328,2.32845,2.328,2.3282,146400000.0
2007-12-13 22:24:00,2.3282,2.3282,2.32775,2.3278,900100000.0
2007-12-13 22:25:00,2.3278,2.32805,2.3277,2.32785,489800000.0
2007-12-13 22:26:00,2.3292,2.3303,2.3287,2.3303,1949700000.0
2007-12-13 22:27:00,2.32765,2.32785,2.32755,2.32765,1949700000.0
2007-12-13 22:28:00,2.32765,2.328,2.32765,2.328,1763200002.0
2007-12-13 22:29:00,2.32795,2.32815,2.32785,2.32795,955900000.0
2007-12-13 22:30:00,2.32795,2.32805,2.32795,2.328,662100000.0
2007-12-13 22:31:00,2.328,2.3281,2.32795,2.3281,761600000.0
2007-12-13 22:32:00,2.3281,2.32845,2.3281,2.3284,281800000.0
2007-12-13 22:33:00,2.3284,2.32845,2.32805,2.3282,1287000000.0
2007-12-13 22:34:00,2.3296,2.33,2.3295,2.33,1835800000.0
2007-12-13 22:35:00,2.3299,2.33,2.3298,2.3299,1835800000.0
2007-12-13 22:36:00,2.3281,2.3281,2.328,2.32805,1835800000.0
2007-12-13 22:37:00,2.3295,2.3295,2.3293,2.3295,1823100000.0
2007-12-13 22:38:00,2.3294,2.3294,2.3291,2.3291,1823100000.0
2007-12-13 22:39:00,2.32785,2.32815,2.32755,2.32775,1823100000.0
2007-12-13 22:40:00,2.32775,2.32785,2.32755,2.32755,634700000.0
2007-12-13 22:41:00,2.32755,2.32765,2.32735,2.3275,1448199999.0
2007-12-13 22:42:00,2.3288,2.3288,2.3288,2.3288,1523500000.0
2007-12-13 22:43:00,2.3289,2.3293,2.3289,2.3289,1523500000.0
2007-12-13 22:44:00,2.3275,2.32775,2.32745,2.3277,1523500000.0
2007-12-13 22:45:00,2.3288,2.3289,2.3287,2.3289,1069800000.0
2007-12-13 22:46:00,2.328,2.32865,2.328,2.32825,1069800000.0
2007-12-13 22:47:00,2.32845,2.3287,2.32815,2.32855,1503799991.0
2007-12-13 22:48:00,2.32855,2.32875,2.32835,2.32845,1107200000.0
2007-12-13 22:49:00,2.3283,2.3289,2.3283,2.3287,2140799981.0
2007-12-13 22:50:00,2.32875,2.32885,2.32805,2.32825,2140799981.0
2007-12-13 22:51:00,2.3289,2.3289,2.3288,2.3289,1551400000.0
2007-12-13 22:52:00,2.32775,2.3282,2.32775,2.32785,1551400000.0
2007-12-13 22:53:00,2.32785,2.3281,2.32785,2.328,1484000000.0
2007-12-13 22:54:00,2.328,2.32805,2.3278,2.32785,1226100000.0
2007-12-13 22:55:00,2.32785,2.32795,2.32775,2.32775,1323900000.0
2007-12-13 22:56:00,2.32775,2.3278,2.32745,2.32775,1526800000.0
2007-12-13 22:57:00,2.32775,2.3278,2.32755,2.32765,1948100000.0
2007-12-13 22:58:00,2.32765,2.32845,2.32765,2.32825,1901900000.0
2007-12-13 22:59:00,2.3292,2.3292,2.3289,2.3291,507800000.0
2007-12-13 23:00:00,2.32765,2.3282,2.32765,2.32805,507800000.0
2007-12-13 23:01:00,2.3291,2.3292,2.3291,2.3292,1797600000.0
2007-12-13 23:02:00,2.32885,2.32905,2.32815,2.32845,1797600000.0
2007-12-13 23:03:00,2.3292,2.3294,2.3292,2.3294,1712300000.0
2007-12-13 23:04:00,2.3295,2.3297,2.3294,2.3296,1712300000.0
2007-12-13 23:05:00,2.3297,2.33,2.3295,2.3297,1712300000.0
2007-12-13 23:06:00,2.329,2.33005,2.329,2.32955,1712300000.0
2007-12-13 23:07:00,2.32955,2.32995,2.32955,2.32965,1747600000.0
2007-12-13 23:08:00,2.32965,2.32965,2.3294,2.32945,2052000000.0
2007-12-13 23:09:00,2.3286,2.3289,2.3286,2.3289,1499100000.0
2007-12-13 23:10:00,2.3288,2.329,2.3285,2.3288,1499100000.0
2007-12-13 23:11:00,2.32905,2.3291,2.32875,2.32905,1499100000.0
2007-12-13 23:12:00,2.32905,2.32955,2.32865,2.32915,1535800000.0
2007-12-13 23:13:00,2.3286,2.3286,2.3282,2.3286,1777100000.0
2007-12-13 23:14:00,2.32825,2.32905,2.32815,2.3285,1777100000.0
2007-12-13 23:15:00,2.3285,2.32925,2.3285,2.32925,1946400000.0
2007-12-13 23:16:00,2.3285,2.3293,2.3284,2.3293,1288100000.0
2007-12-13 23:18:00,2.329,2.3292,2.32855,2.32885,1288100000.0
2007-12-13 23:19:00,2.32855,2.32925,2.32855,2.32875,2131800000.0
2007-12-13 23:20:00,2.32875,2.32955,2.32825,2.32885,2036400047.0
2007-12-13 23:21:00,2.3296,2.33,2.3295,2.3298,1738800000.0
2007-12-13 23:22:00,2.3296,2.3302,2.3293,2.3294,1738800000.0
2007-12-13 23:23:00,2.32895,2.32925,2.3287,2.3287,1738800000.0
2007-12-13 23:24:00,2.3297,2.3298,2.3293,2.3297,1854400000.0
2007-12-13 23:25:00,2.32945,2.32975,2.32855,2.3293,1854400000.0
2007-12-13 23:26:00,2.3293,2.3305,2.32865,2.33045,1854400001.0
2007-12-13 23:27:00,2.3296,2.3299,2.3292,2.3292,2059300000.0
2007-12-13 23:28:00,2.33015,2.33045,2.3297,2.3301,2059300000.0
2007-12-13 23:29:00,2.3301,2.33045,2.3299,2.33045,1653600000.0
2007-12-13 23:30:00,2.3298,2.33,2.3298,2.33,1985200001.0
2007-12-13 23:31:00,2.3298,2.3303,2.3297,2.3301,1985200001.0
2007-12-13 23:32:00,2.3298,2.3301,2.3295,2.3295,1985200001.0
2007-12-13 23:33:00,2.3296,2.3297,2.3296,2.3297,1985200001.0
2007-12-13 23:34:00,2.32935,2.32995,2.32925,2.3299,1985200001.0
2007-12-13 23:35:00,2.3299,2.33,2.3298,2.3298,2114300000.0
2007-12-13 23:36:00,2.3299,2.3299,2.3293,2.32955,2114300000.0
2007-12-13 23:37:00,2.3296,2.3296,2.3295,2.3295,1707400000.0
2007-12-13 23:38:00,2.3294,2.3295,2.3294,2.3295,1707400000.0
2007-12-13 23:39:00,2.32915,2.3294,2.32905,2.3292,1707400000.0
2007-12-13 23:40:00,2.3292,2.3292,2.32875,2.32875,1389800000.0
2007-12-13 23:42:00,2.3303,2.3304,2.3299,2.3299,1661200000.0
2007-12-13 23:43:00,2.3289,2.3292,2.32855,2.3288,1661200000.0
2007-12-13 23:44:00,2.3288,2.32905,2.3288,2.32895,1294800000.0
2007-12-13 23:45:00,2.32895,2.329,2.32875,2.32875,2091900000.0
2007-12-13 23:46:00,2.3301,2.3304,2.3301,2.3304,1675600000.0
2007-12-13 23:47:00,2.32895,2.32905,2.32825,2.32825,1675600000.0
2007-12-13 23:48:00,2.32825,2.32865,2.3282,2.32845,1238200000.0
2007-12-13 23:49:00,2.3309,2.3309,2.3302,2.3307,1767400000.0
2007-12-13 23:50:00,2.32865,2.32875,2.3281,2.32865,1767400000.0
2007-12-13 23:51:00,2.3306,2.3307,2.3304,2.3304,1357800000.0
2007-12-13 23:53:00,2.32895,2.32965,2.32855,2.3295,1357800000.0
2007-12-13 23:54:00,2.3295,2.32975,2.3293,2.32955,1483200000.0
2007-12-13 23:55:00,2.32955,2.3298,2.3294,2.32955,976800000.0
2007-12-13 23:56:00,2.32955,2.3298,2.3295,2.3296,1145900000.0
2007-12-13 23:57:00,2.3301,2.3302,2.33,2.3302,2123000000.0
2007-12-13 23:58:00,2.3296,2.32975,2.3291,2.3291,2123000000.0
2007-12-14 00:00:00,2.329,2.329,2.32865,2.32875,1944300000.0
2007-12-14 00:01:00,2.329,2.329,2.32875,2.329,1016800000.0
2007-12-14 00:02:00,2.329,2.3291,2.3285,2.3291,1307800000.0
2007-12-14 00:03:00,2.3291,2.3292,2.3286,2.3292,1305600000.0
2007-12-14 00:04:00,2.3292,2.3294,2.3291,2.3291,1500300000.0
2007-12-14 00:05:00,2.3292,2.3298,2.3291,2.3295,1304000000.0
2007-12-14 00:06:00,2.3295,2.3296,2.3288,2.3289,1897100000.0
2007-12-14 00:07:00,2.3289,2.3289,2.3285,2.3286,1177400000.0
2007-12-14 00:08:00,2.3286,2.3286,2.3282,2.3282,1770000000.0
2007-12-14 00:09:00,2.3282,2.3286,2.3282,2.3285,1319300000.0
2007-12-14 00:10:00,2.3286,2.3286,2.3284,2.3286,1016200000.0
2007-12-14 00:11:00,2.3286,2.3287,2.3283,2.3286,1914000000.0
2007-12-14 00:12:00,2.3286,2.3287,2.3285,2.3286,869600000.0
2007-12-14 00:13:00,2.3286,2.3286,2.3281,2.3283,2007500000.0
2007-12-14 00:14:00,2.3283,2.3286,2.3282,2.3285,1421100000.0
2007-12-14 00:15:00,2.3283,2.3287,2.3283,2.3286,2077500000.0
2007-12-14 00:16:00,2.3286,2.32915,2.3286,2.32915,1794200000.0
2007-12-14 00:17:00,2.32915,2.3292,2.3289,2.32915,1582400000.0
2007-12-14 00:18:00,2.32915,2.3294,2.32895,2.3294,1522000000.0
2007-12-14 00:19:00,2.3302,2.3302,2.3301,2.3301,2097700000.0
2007-12-14 00:20:00,2.3302,2.3302,2.3299,2.3301,2097700000.0
2007-12-14 00:21:00,2.3296,2.33015,2.3295,2.3297,2097700000.0
2007-12-14 00:22:00,2.3297,2.33035,2.3293,2.3295,1655800000.0
2007-12-14 00:23:00,2.3295,2.3298,2.3292,2.3298,1911000000.0
2007-12-14 00:24:00,2.3298,2.3299,2.32935,2.32945,1291700000.0
2007-12-14 00:25:00,2.3295,2.3298,2.3292,2.3298,933300000.0
2007-12-14 00:26:00,2.3298,2.3299,2.329,2.32955,1173300000.0
2007-12-14 00:27:00,2.32955,2.3299,2.3291,2.3293,1990900000.0
2007-12-14 00:28:00,2.3305,2.3307,2.3305,2.3306,1796900000.0
2007-12-14 00:29:00,2.3297,2.3299,2.3294,2.3296,1796900000.0
2007-12-14 00:30:00,2.32955,2.3304,2.32955,2.33035,1210600000.0
2007-12-14 00:31:00,2.33035,2.33035,2.3297,2.3301,1605600000.0
2007-12-14 00:32:00,2.3297,2.3301,2.32935,2.32935,1775600000.0
2007-12-14 00:33:00,2.32935,2.32945,2.329,2.32945,746400000.0
2007-12-14 00:34:00,2.32945,2.33,2.32945,2.32975,2025500000.0
2007-12-14 00:35:00,2.3299,2.3299,2.3297,2.3298,2121000000.0
2007-12-14 00:36:00,2.3297,2.3298,2.3296,2.3297,2121000000.0
2007-12-14 00:37:00,2.32975,2.3299,2.32945,2.3296,2121000000.0
2007-12-14 00:38:00,2.3295,2.3297,2.3286,2.3286,1716800000.0
2007-12-14 00:39:00,2.3295,2.3295,2.32935,2.32935,1716800000.0
2007-12-14 00:40:00,2.32935,2.3295,2.32915,2.3295,1626100000.0
2007-12-14 00:41:00,2.3295,2.3295,2.3294,2.3295,1933600000.0
2007-12-14 00:42:00,2.3295,2.33005,2.3294,2.32995,1931200000.0
2007-12-14 00:43:00,2.32995,2.33045,2.3296,2.33035,1326400000.0
2007-12-14 00:44:00,2.33035,2.33045,2.3297,2.33005,1722000000.0
2007-12-14 00:45:00,2.3295,2.3297,2.3294,2.3294,1288800000.0
2007-12-14 00:46:00,2.3295,2.3297,2.3295,2.3295,1288800000.0
2007-12-14 00:47:00,2.3299,2.33,2.3295,2.33,1288800000.0
2007-12-14 00:48:00,2.33045,2.33085,2.3304,2.33075,1288800000.0
2007-12-14 00:49:00,2.33075,2.3308,2.3301,2.3305,1617200000.0
2007-12-14 00:50:00,2.33065,2.33065,2.3299,2.32995,1621900000.0
2007-12-14 00:51:00,2.32995,2.3305,2.3299,2.3299,1805800000.0
2007-12-14 00:52:00,2.3299,2.3303,2.3298,2.3298,1674700000.0
2007-12-14 00:53:00,2.3298,2.3304,2.3298,2.3304,2142700000.0
2007-12-14 00:54:00,2.3304,2.3305,2.33,2.3303,1545700000.0
2007-12-14 00:55:00,2.3303,2.3303,2.3298,2.33015,1602800000.0
2007-12-14 00:56:00,2.33015,2.3302,2.3298,2.33015,1453800000.0
2007-12-14 00:57:00,2.33015,2.33015,2.3298,2.3301,1753700000.0
2007-12-14 00:58:00,2.3301,2.3301,2.32985,2.3299,1629900000.0
2007-12-14 00:59:00,2.3299,2.3299,2.32955,2.3298,1788700000.0
2007-12-14 01:00:00,2.3298,2.3299,2.3296,2.32985,1423900000.0
2007-12-14 01:01:00,2.32985,2.3301,2.3293,2.33,1939800000.0
2007-12-14 01:02:00,2.3293,2.33075,2.3293,2.33055,1400700000.0
2007-12-14 01:03:00,2.33055,2.33055,2.32975,2.33,1578800000.0
2007-12-14 01:04:00,2.3311,2.3315,2.3311,2.3312,1070600000.0
2007-12-14 01:05:00,2.3294,2.3297,2.3294,2.32965,1070600000.0
2007-12-14 01:06:00,2.32965,2.3305,2.32965,2.32985,1148100000.0
2007-12-14 01:07:00,2.3316,2.3316,2.3312,2.3315,1364000000.0
2007-12-14 01:08:00,2.3313,2.3313,2.3313,2.3313,1364000000.0
2007-12-14 01:09:00,2.3311,2.3315,2.3311,2.3315,1364000000.0
2007-12-14 01:10:00,2.3301,2.3301,2.3301,2.3301,1364000000.0
2007-12-14 01:11:00,2.3296,2.33,2.3296,2.33,889900000.0
2007-12-14 01:12:00,2.33,2.3303,2.3297,2.3297,331700000.0
2007-12-14 01:13:00,2.3324,2.3326,2.3321,2.3326,1792600000.0
2007-12-14 01:14:00,2.3323,2.3325,2.3321,2.3321,1792600000.0
2007-12-14 01:15:00,2.3301,2.3301,2.3299,2.3299,1792600000.0
2007-12-14 01:16:00,2.3325,2.3325,2.3321,2.3322,462100000.0
2007-12-14 01:17:00,2.3301,2.3304,2.3301,2.3304,462100000.0
2007-12-14 01:18:00,2.3303,2.3304,2.3299,2.3302,1791100000.0
2007-12-14 01:19:00,2.3302,2.3302,2.3298,2.3302,906800000.0
2007-12-14 01:20:00,2.3302,2.3302,2.3299,2.33,1965700000.0
2007-12-14 01:21:00,2.3331,2.3335,2.3328,2.3335,1786300000.0
2007-12-14 01:22:00,2.3301,2.3303,2.3297,2.3302,1786300000.0
2007-12-14 01:23:00,2.3302,2.3305,2.33005,2.3301,545500000.0
2007-12-14 01:24:00,2.3301,2.3304,2.3299,2.3304,1521700000.0
2007-12-14 01:25:00,2.3304,2.3305,2.33025,2.33025,1953600000.0
2007-12-14 01:26:00,2.33025,2.3305,2.33005,2.3302,715300000.0
2007-12-14 01:27:00,2.33045,2.3307,2.3302,2.3307,1485100000.0
2007-12-14 01:28:00,2.3307,2.3307,2.3304,2.33065,1167100000.0
2007-12-14 01:29:00,2.33065,2.3307,2.33035,2.33045,1444700000.0
2007-12-14 01:30:00,2.33045,2.33045,2.33015,2.33025,1997800000.0
2007-12-14 01:31:00,2.33025,2.3303,2.32995,2.32995,1474200000.0
2007-12-14 01:32:00,2.33015,2.3303,2.32995,2.32995,2136000000.0
2007-12-14 01:33:00,2.32995,2.32995,2.3297,2.3297,1738400000.0
2007-12-14 01:34:00,2.3297,2.3297,2.3296,2.3296,1678600000.0
2007-12-14 01:35:00,2.3296,2.32985,2.32955,2.32985,2046900000.0
2007-12-14 01:36:00,2.32985,2.32985,2.32945,2.32955,1943400000.0
2007-12-14 01:37:00,2.32945,2.32965,2.32925,2.32945,1013200000.0
2007-12-14 01:38:00,2.32945,2.32965,2.32855,2.32855,1884200000.0
2007-12-14 01:39:00,2.32855,2.32905,2.32855,2.32895,977300000.0
2007-12-14 01:40:00,2.32895,2.329,2.3288,2.329,383700000.0
2007-12-14 01:41:00,2.329,2.32945,2.3288,2.32935,1024200000.0
2007-12-14 01:42:00,2.32935,2.32965,2.32925,2.32965,740100000.0
2007-12-14 01:43:00,2.32965,2.32985,2.32945,2.3297,1857300000.0
2007-12-14 01:44:00,2.3334,2.3337,2.3329,2.3333,461100000.0
2007-12-14 01:45:00,2.3295,2.3297,2.3294,2.32965,461100000.0
2007-12-14 01:46:00,2.32965,2.32995,2.32945,2.3296,916700000.0
2007-12-14 01:47:00,2.3296,2.33025,2.3295,2.33025,507800000.0
2007-12-14 01:48:00,2.33025,2.33075,2.32985,2.3302,1360300000.0
2007-12-14 01:49:00,2.3302,2.33045,2.32965,2.32965,1811400000.0
2007-12-14 01:50:00,2.32965,2.33005,2.32945,2.32945,1246800000.0
2007-12-14 01:51:00,2.32945,2.32975,2.32925,2.32975,1708100000.0
2007-12-14 01:52:00,2.32985,2.33135,2.32945,2.33135,1368100000.0
2007-12-14 01:53:00,2.33145,2.33205,2.33115,2.33185,1520400000.0
2007-12-14 01:54:00,2.33185,2.33205,2.3316,2.33195,1657200000.0
2007-12-14 01:55:00,2.33195,2.33225,2.33185,2.33225,1168200000.0
2007-12-14 01:56:00,2.33225,2.33225,2.33185,2.33195,1354700000.0
2007-12-14 01:57:00,2.33195,2.332,2.33165,2.332,1592100000.0
2007-12-14 01:58:00,2.3319,2.332,2.33125,2.33145,1388700000.0
2007-12-14 01:59:00,2.33145,2.3315,2.33115,2.3314,1613700000.0
2007-12-14 02:00:00,2.3314,2.33165,2.33085,2.33125,1629000000.0
2007-12-14 02:01:00,2.33125,2.33135,2.33095,2.33115,1087600000.0
2007-12-14 02:02:00,2.33115,2.33175,2.33095,2.33175,783800000.0
2007-12-14 02:03:00,2.33175,2.33195,2.33105,2.33115,577000000.0
2007-12-14 02:04:00,2.33115,2.33135,2.33105,2.33125,1028600000.0
2007-12-14 02:05:00,2.33125,2.33135,2.3306,2.3312,1869500000.0
2007-12-14 02:06:00,2.3312,2.33205,2.33115,2.33165,2076500000.0
2007-12-14 02:08:00,2.33145,2.3315,2.33115,2.33115,1404600000.0
2007-12-14 02:09:00,2.33115,2.33155,2.33085,2.33135,1427500000.0
2007-12-14 02:10:00,2.33135,2.33175,2.33105,2.33165,1498300000.0
2007-12-14 02:11:00,2.33165,2.3318,2.3316,2.33165,1750800000.0
2007-12-14 02:12:00,2.33165,2.33225,2.33165,2.33195,1897000000.0
2007-12-14 02:13:00,2.33195,2.3326,2.33195,2.33255,1906000000.0
2007-12-14 02:14:00,2.333,2.3332,2.333,2.3331,1758800000.0
2007-12-14 02:15:00,2.33205,2.3322,2.33205,2.3321,1758800000.0
2007-12-14 02:16:00,2.3321,2.33245,2.33205,2.33215,1813100000.0
2007-12-14 02:17:00,2.33215,2.33295,2.3314,2.3329,1783000000.0
2007-12-14 02:18:00,2.3329,2.33345,2.33285,2.33305,1682500000.0
2007-12-14 02:19:00,2.333,2.333,2.3323,2.3323,1842600000.0
2007-12-14 02:20:00,2.3331,2.3334,2.3328,2.33295,1842600000.0
2007-12-14 02:21:00,2.33295,2.33325,2.33265,2.33325,1692400000.0
2007-12-14 02:22:00,2.33325,2.33375,2.33285,2.33355,1987900000.0
2007-12-14 02:23:00,2.33355,2.33365,2.3328,2.33305,1489800000.0
2007-12-14 02:24:00,2.33305,2.3333,2.33265,2.33275,1547800000.0
2007-12-14 02:25:00,2.33265,2.33315,2.33245,2.33295,1807300000.0
2007-12-14 02:26:00,2.33295,2.33335,2.33285,2.33315,1146900000.0
2007-12-14 02:27:00,2.33315,2.33325,2.33225,2.33245,958200000.0
2007-12-14 02:28:00,2.33245,2.33245,2.33185,2.33195,1584100001.0
2007-12-14 02:29:00,2.33195,2.33225,2.33195,2.3321,1406300000.0
2007-12-14 02:30:00,2.3321,2.33225,2.33195,2.33205,1113100000.0
2007-12-14 02:32:00,2.3321,2.3322,2.3317,2.33215,1342800000.0
2007-12-14 02:33:00,2.33215,2.33245,2.33195,2.33235,2030000000.0
2007-12-14 02:34:00,2.33235,2.3324,2.33175,2.33235,1224300000.0
2007-12-14 02:35:00,2.33235,2.3324,2.33165,2.33175,1647600000.0
2007-12-14 02:36:00,2.33175,2.33255,2.33175,2.3324,1638600000.0
2007-12-14 02:37:00,2.3324,2.33255,2.33235,2.33245,2017600000.0
2007-12-14 02:38:00,2.33245,2.33315,2.33245,2.33285,1809500000.0
2007-12-14 02:39:00,2.3322,2.3327,2.3322,2.3327,2000700000.0
2007-12-14 02:40:00,2.3326,2.3329,2.3326,2.3329,2000700000.0
2007-12-14 02:41:00,2.33315,2.33355,2.33305,2.33345,2000700000.0
2007-12-14 02:42:00,2.33345,2.33385,2.33315,2.33365,2095800000.0
2007-12-14 02:43:00,2.3326,2.3329,2.3324,2.3328,1451800000.0
2007-12-14 02:44:00,2.33315,2.3338,2.33265,2.33295,1451800000.0
2007-12-14 02:45:00,2.3324,2.3328,2.3323,2.3326,1333000000.0
2007-12-14 02:46:00,2.3328,2.333,2.332,2.3323,1333000000.0
2007-12-14 02:47:00,2.33265,2.33295,2.33265,2.33265,1333000000.0
2007-12-14 02:48:00,2.33265,2.33285,2.33255,2.33275,1594600000.0
2007-12-14 02:50:00,2.33285,2.33335,2.33285,2.33285,1895500000.0
2007-12-14 02:51:00,2.33285,2.33325,2.33285,2.33295,1654200000.0
2007-12-14 02:52:00,2.3324,2.3324,2.3323,2.3323,1565600000.0
2007-12-14 02:53:00,2.33275,2.33315,2.33265,2.33285,1565600000.0
2007-12-14 02:54:00,2.33285,2.33305,2.33215,2.33255,1292600000.0
2007-12-14 02:55:00,2.33265,2.33335,2.33195,2.33295,1217200000.0
2007-12-14 02:56:00,2.33295,2.33355,2.33255,2.33255,1656200000.0
2007-12-14 02:57:00,2.33255,2.33295,2.33255,2.33295,1607700000.0
2007-12-14 02:58:00,2.33295,2.33295,2.33285,2.3329,1744000000.0
2007-12-14 02:59:00,2.3329,2.33345,2.33255,2.33255,1428100000.0
2007-12-14 03:00:00,2.33255,2.3331,2.33245,2.33255,1626300000.0
2007-12-14 03:01:00,2.33255,2.3326,2.33185,2.33205,1717000000.0
2007-12-14 03:02:00,2.3322,2.3322,2.3321,2.3321,2116000000.0
2007-12-14 03:03:00,2.33225,2.33245,2.33215,2.33245,2116000000.0
2007-12-14 03:04:00,2.33245,2.33255,2.33225,2.33235,1485700000.0
2007-12-14 03:05:00,2.33235,2.33255,2.33165,2.33245,1983600000.0
2007-12-14 03:06:00,2.332,2.332,2.3319,2.3319,1402300000.0
2007-12-14 03:07:00,2.33245,2.33245,2.33215,2.33235,1402300000.0
2007-12-14 03:08:00,2.33235,2.33275,2.33195,2.33215,1894400000.0
2007-12-14 03:09:00,2.33215,2.33245,2.33165,2.33235,1289100000.0
2007-12-14 03:10:00,2.33235,2.33285,2.33195,2.33285,994900000.0
2007-12-14 03:11:00,2.33305,2.33325,2.33265,2.33275,1223300000.0
2007-12-14 03:12:00,2.33275,2.33285,2.33255,2.33265,1740800000.0
2007-12-14 03:13:00,2.33265,2.33315,2.33255,2.33295,2126800000.0
2007-12-14 03:14:00,2.33285,2.33315,2.33285,2.33295,1977700000.0
2007-12-14 03:15:00,2.33295,2.3333,2.33295,2.3333,1716800000.0
2007-12-14 03:16:00,2.3333,2.3333,2.33265,2.33275,1236800000.0
2007-12-14 03:17:00,2.33275,2.3329,2.33215,2.3329,1857300000.0
2007-12-14 03:18:00,2.3329,2.33315,2.33265,2.33305,2056400000.0
2007-12-14 03:19:00,2.33305,2.33315,2.33245,2.33245,1376600000.0
2007-12-14 03:20:00,2.33245,2.33255,2.33185,2.33195,1476700000.0
2007-12-14 03:21:00,2.33185,2.3322,2.3318,2.33215,1259300000.0
2007-12-14 03:22:00,2.3311,2.3311,2.3308,2.3308,1915100000.0
2007-12-14 03:23:00,2.3321,2.3321,2.33125,2.3321,1915100000.0
2007-12-14 03:24:00,2.33,2.3301,2.3299,2.3299,1861600000.0
2007-12-14 03:25:00,2.33225,2.3325,2.332,2.332,1861600000.0
2007-12-14 03:26:00,2.332,2.3321,2.33155,2.3318,1950600000.0
2007-12-14 03:27:00,2.3302,2.3302,2.3301,2.3302,1990900000.0
2007-12-14 03:28:00,2.33175,2.3327,2.33175,2.33255,1990900000.0
2007-12-14 03:29:00,2.33255,2.3326,2.3323,2.3324,2125700000.0
2007-12-14 03:30:00,2.3324,2.3324,2.33205,2.33215,1658500000.0
2007-12-14 03:31:00,2.33215,2.3322,2.3316,2.33215,1584500000.0
2007-12-14 03:32:00,2.33215,2.3322,2.33205,2.33205,1734400000.0
2007-12-14 03:33:00,2.33205,2.33205,2.33185,2.33195,1173700000.0
2007-12-14 03:34:00,2.33195,2.33205,2.3313,2.33205,1012000000.0
2007-12-14 03:35:00,2.33205,2.33205,2.33165,2.33165,1274300000.0
2007-12-14 03:36:00,2.33175,2.33205,2.33135,2.33205,1684700000.0
2007-12-14 03:37:00,2.33205,2.33245,2.33205,2.33235,964600000.0
2007-12-14 03:38:00,2.33235,2.3325,2.33225,2.33235,1196900000.0
2007-12-14 03:39:00,2.33235,2.33265,2.33235,2.33265,1319300000.0
2007-12-14 03:40:00,2.33265,2.33305,2.33235,2.33305,1362500000.0
2007-12-14 03:41:00,2.33305,2.33305,2.33285,2.33295,1215300000.0
2007-12-14 03:42:00,2.33295,2.33295,2.33285,2.33295,732400000.0
2007-12-14 03:43:00,2.33295,2.33295,2.33225,2.33285,985800000.0
2007-12-14 03:44:00,2.33285,2.3329,2.33265,2.33265,2141500000.0
2007-12-14 03:45:00,2.33275,2.33275,2.33225,2.33255,2143900000.0
2007-12-14 03:46:00,2.33255,2.33275,2.33205,2.33215,1384200000.0
2007-12-14 03:47:00,2.33215,2.33255,2.33215,2.33235,1376300000.0
2007-12-14 03:48:00,2.33225,2.33255,2.33225,2.33235,1914700000.0
2007-12-14 03:49:00,2.33225,2.33235,2.3321,2.3322,869300000.0
2007-12-14 03:50:00,2.3322,2.33225,2.33195,2.33225,1694700000.0
2007-12-14 03:51:00,2.33225,2.33235,2.33155,2.33225,1257300000.0
2007-12-14 03:52:00,2.33225,2.33235,2.33225,2.33225,1482100000.0
2007-12-14 03:53:00,2.33225,2.33225,2.33205,2.33225,1827400000.0
2007-12-14 03:54:00,2.33225,2.3323,2.33205,2.33205,947500000.0
2007-12-14 03:55:00,2.33205,2.33255,2.33205,2.3324,756400000.0
2007-12-14 03:56:00,2.3324,2.3325,2.33215,2.33245,532800000.0
2007-12-14 03:57:00,2.33245,2.33255,2.3324,2.33255,321600000.0
2007-12-14 03:58:00,2.3325,2.3326,2.3323,2.3326,214000000.0
2007-12-14 03:59:00,2.3326,2.3327,2.33245,2.33255,1291500000.0
2007-12-14 04:00:00,2.33255,2.3326,2.3318,2.33215,1137200000.0
2007-12-14 04:01:00,2.33215,2.3322,2.3314,2.3322,976000000.0
2007-12-14 04:02:00,2.3322,2.3322,2.3314,2.3314,394400000.0
2007-12-14 04:03:00,2.3314,2.3314,2.3314,2.3314,415200000.0
2007-12-14 04:04:00,2.3312,2.33145,2.3312,2.3314,509700000.0
2007-12-14 04:05:00,2.3314,2.3314,2.3314,2.3314,127200000.0
2007-12-14 04:06:00,2.3322,2.3322,2.33115,2.33145,728200000.0
2007-12-14 04:07:00,2.3309,2.3309,2.3305,2.3305,1739600000.0
2007-12-14 04:08:00,2.33185,2.33185,2.3312,2.33145,1739600000.0
2007-12-14 04:09:00,2.3304,2.3307,2.3304,2.3305,1440000000.0
2007-12-14 04:10:00,2.3317,2.332,2.3312,2.33185,1440000000.0
2007-12-14 04:11:00,2.33185,2.33195,2.33155,2.33185,721100000.0
2007-12-14 04:12:00,2.33185,2.33225,2.33155,2.3318,1634200000.0
2007-12-14 04:13:00,2.3318,2.3319,2.3311,2.33165,193400000.0
2007-12-14 04:14:00,2.3312,2.3312,2.331,2.3311,1889800000.0
2007-12-14 04:15:00,2.33165,2.3317,2.33075,2.33075,1889800000.0
2007-12-14 04:16:00,2.331,2.3317,2.3307,2.3317,978600000.0
2007-12-14 04:17:00,2.3316,2.3317,2.33145,2.33155,975700000.0
2007-12-14 04:18:00,2.33155,2.33155,2.331,2.33145,1806900000.0
2007-12-14 04:19:00,2.33145,2.33145,2.3311,2.33115,1904400000.0
2007-12-14 04:20:00,2.33115,2.33115,2.33025,2.33075,1626600000.0
2007-12-14 04:21:00,2.3314,2.3316,2.3314,2.3314,1872200000.0
2007-12-14 04:22:00,2.3317,2.3317,2.3315,2.3315,1872200000.0
2007-12-14 04:23:00,2.3308,2.33105,2.33015,2.33015,1872200000.0
2007-12-14 04:24:00,2.33015,2.3303,2.3295,2.32985,1414900000.0
2007-12-14 04:25:00,2.32985,2.32995,2.32975,2.32995,1887900000.0
2007-12-14 04:26:00,2.32995,2.33035,2.32985,2.32995,1410400000.0
2007-12-14 04:27:00,2.33005,2.3303,2.32995,2.33025,1898300000.0
2007-12-14 04:28:00,2.33025,2.3304,2.33015,2.33025,453300000.0
2007-12-14 04:29:00,2.33025,2.33075,2.33025,2.33045,1332100000.0
2007-12-14 04:30:00,2.3314,2.3314,2.3313,2.3313,1727600000.0
2007-12-14 04:31:00,2.33045,2.3306,2.33035,2.33045,1727600000.0
2007-12-14 04:32:00,2.3308,2.3314,2.3308,2.3313,1701300000.0
2007-12-14 04:33:00,2.33065,2.33085,2.33005,2.33085,1701300000.0
2007-12-14 04:34:00,2.33085,2.3309,2.33065,2.33085,1066200000.0
2007-12-14 04:35:00,2.33085,2.33085,2.33055,2.33085,2135900000.0
2007-12-14 04:36:00,2.33085,2.33105,2.33055,2.33095,551000000.0
2007-12-14 04:37:00,2.33095,2.331,2.3308,2.33095,822000000.0
2007-12-14 04:38:00,2.3309,2.331,2.33005,2.33065,715300000.0
2007-12-14 04:39:00,2.3307,2.33075,2.33065,2.3307,491200000.0
2007-12-14 04:40:00,2.3307,2.33075,2.3307,2.3307,392800000.0
2007-12-14 04:41:00,2.33075,2.33075,2.32975,2.3307,630800000.0
2007-12-14 04:42:00,2.3307,2.3308,2.32985,2.33045,498800000.0
2007-12-14 04:43:00,2.33045,2.33045,2.33005,2.33015,931400000.0
2007-12-14 04:44:00,2.33015,2.33025,2.33005,2.33025,935500000.0
2007-12-14 04:45:00,2.33025,2.33035,2.3302,2.3303,494400000.0
2007-12-14 04:46:00,2.3303,2.3305,2.3303,2.3305,819200000.0
2007-12-14 04:47:00,2.3305,2.3305,2.33005,2.3303,719200000.0
2007-12-14 04:48:00,2.3303,2.33125,2.3303,2.3309,717700000.0
2007-12-14 04:49:00,2.3309,2.33115,2.33025,2.33025,1007200000.0
2007-12-14 04:50:00,2.3313,2.3313,2.3311,2.3312,1141300000.0
2007-12-14 04:51:00,2.33025,2.33085,2.33015,2.33085,1141300000.0
2007-12-14 04:52:00,2.33085,2.33085,2.33075,2.33075,783000000.0
2007-12-14 04:53:00,2.33075,2.33125,2.33075,2.33125,523400000.0
2007-12-14 04:54:00,2.33125,2.33165,2.33045,2.33095,1392500000.0
2007-12-14 04:55:00,2.33095,2.3312,2.33055,2.3312,1481500000.0
2007-12-14 04:56:00,2.3312,2.33125,2.33085,2.33125,1376500000.0
2007-12-14 04:57:00,2.3313,2.3313,2.331,2.331,266700000.0
2007-12-14 04:58:00,2.331,2.331,2.33085,2.33085,1358500000.0
2007-12-14 04:59:00,2.33085,2.3312,2.33075,2.3312,1474600000.0
2007-12-14 05:00:00,2.3312,2.33125,2.33085,2.33085,1538300000.0
2007-12-14 05:01:00,2.33085,2.33115,2.33075,2.33085,1457900000.0
2007-12-14 05:02:00,2.3309,2.331,2.3308,2.331,664900000.0
2007-12-14 05:03:00,2.331,2.3311,2.33095,2.33095,664900000.0
2007-12-14 05:04:00,2.33095,2.3311,2.33085,2.3311,1789400000.0
2007-12-14 05:05:00,2.3311,2.33125,2.331,2.331,1706400000.0
2007-12-14 05:06:00,2.3311,2.3311,2.3303,2.33095,1374000000.0
2007-12-14 05:07:00,2.3303,2.3303,2.3298,2.3299,1304600000.0
2007-12-14 05:08:00,2.33,2.3301,2.3298,2.3298,1304600000.0
2007-12-14 05:09:00,2.3297,2.3299,2.3293,2.3296,1304600000.0
2007-12-14 05:10:00,2.33035,2.3304,2.32995,2.3303,1304600000.0
2007-12-14 05:11:00,2.3303,2.33135,2.3303,2.33125,864000000.0
2007-12-14 05:12:00,2.33125,2.33125,2.33095,2.33115,961600000.0
2007-12-14 05:13:00,2.33115,2.3312,2.331,2.3311,895300000.0
2007-12-14 05:14:00,2.3311,2.3312,2.33105,2.3312,1079200000.0
2007-12-14 05:15:00,2.3312,2.3313,2.3306,2.3312,1292500000.0
2007-12-14 05:16:00,2.33125,2.3318,2.33115,2.33115,656500000.0
2007-12-14 05:17:00,2.3316,2.3318,2.33125,2.3317,947700000.0
2007-12-14 05:18:00,2.3317,2.3318,2.3314,2.3318,409100000.0
2007-12-14 05:19:00,2.3318,2.3318,2.3316,2.3316,680800000.0
2007-12-14 05:20:00,2.3314,2.33165,2.3314,2.33155,307700000.0
2007-12-14 05:21:00,2.33155,2.3317,2.33145,2.3317,927900000.0
2007-12-14 05:22:00,2.3317,2.33175,2.33105,2.33175,735500000.0
2007-12-14 05:23:00,2.3318,2.3318,2.33145,2.3317,773400000.0
2007-12-14 05:24:00,2.3317,2.3318,2.3316,2.33165,443600000.0
2007-12-14 05:25:00,2.33165,2.3317,2.33085,2.33115,1361500000.0
2007-12-14 05:26:00,2.33115,2.33145,2.33105,2.33125,2057800000.0
2007-12-14 05:27:00,2.33125,2.3314,2.3308,2.3313,581400000.0
2007-12-14 05:28:00,2.3313,2.3314,2.3311,2.3314,1655500000.0
2007-12-14 05:29:00,2.3314,2.3314,2.3311,2.33125,1977700000.0
2007-12-14 05:30:00,2.33125,2.33135,2.3309,2.33125,232000000.0
2007-12-14 05:31:00,2.33125,2.3313,2.3305,2.3305,162700000.0
2007-12-14 05:32:00,2.3294,2.3297,2.3289,2.3294,1778700000.0
2007-12-14 05:33:00,2.3311,2.3311,2.3306,2.33085,1778700000.0
2007-12-14 05:34:00,2.33085,2.3314,2.33085,2.33095,1254400000.0
2007-12-14 05:35:00,2.33095,2.3315,2.33095,2.3312,1088700000.0
2007-12-14 05:36:00,2.3312,2.3316,2.33115,2.3315,1536700000.0
2007-12-14 05:37:00,2.3315,2.3315,2.33105,2.33135,1902300000.0
2007-12-14 05:38:00,2.3294,2.3295,2.3289,2.3289,1965100000.0
2007-12-14 05:39:00,2.33155,2.33165,2.331,2.331,1965100000.0
2007-12-14 05:40:00,2.331,2.3314,2.33095,2.3314,1561300000.0
2007-12-14 05:41:00,2.3311,2.3314,2.331,2.3312,1489500000.0
2007-12-14 05:42:00,2.331,2.33155,2.3308,2.3314,1923600000.0
2007-12-14 05:43:00,2.3314,2.3315,2.3311,2.33145,1202000000.0
2007-12-14 05:44:00,2.33145,2.33145,2.33085,2.33085,2121300000.0
2007-12-14 05:45:00,2.33085,2.3313,2.33085,2.3312,440200000.0
2007-12-14 05:46:00,2.3313,2.3313,2.3309,2.331,1703100000.0
2007-12-14 05:47:00,2.33105,2.3312,2.33075,2.3312,818900000.0
2007-12-14 05:48:00,2.3311,2.33135,2.3311,2.33135,1308000000.0
2007-12-14 05:49:00,2.33135,2.3315,2.3312,2.3312,2125800000.0
2007-12-14 05:50:00,2.3312,2.33125,2.33105,2.33105,1892500000.0
2007-12-14 05:51:00,2.33105,2.33115,2.32975,2.33075,1901200000.0
2007-12-14 05:52:00,2.3269,2.327,2.3269,2.327,1626900000.0
2007-12-14 05:53:00,2.33095,2.331,2.33025,2.33075,1626900000.0
2007-12-14 05:54:00,2.3307,2.33105,2.33065,2.33105,1786000000.0
2007-12-14 05:55:00,2.33105,2.3311,2.33095,2.3311,1837700000.0
2007-12-14 05:56:00,2.3311,2.3312,2.3309,2.33115,1862400000.0
2007-12-14 05:57:00,2.33115,2.33145,2.32995,2.33125,1391200000.0
2007-12-14 05:58:00,2.33125,2.33135,2.33105,2.33125,288100000.0
2007-12-14 05:59:00,2.33125,2.33125,2.33015,2.33075,1999700000.0
2007-12-14 06:00:00,2.33075,2.33085,2.3299,2.33085,1779200000.0
2007-12-14 06:01:00,2.33085,2.33125,2.33025,2.33075,1907200000.0
2007-12-14 06:02:00,2.33075,2.33095,2.33065,2.33095,1352100000.0
2007-12-14 06:03:00,2.3278,2.3279,2.3275,2.3276,1754000000.0
2007-12-14 06:04:00,2.3278,2.328,2.3275,2.3278,1754000000.0
2007-12-14 06:05:00,2.33065,2.33075,2.32995,2.32995,1754000000.0
2007-12-14 06:06:00,2.32995,2.33035,2.32985,2.33025,1873800000.0
2007-12-14 06:07:00,2.33025,2.33035,2.32975,2.32985,1525600000.0
2007-12-14 06:08:00,2.32985,2.33005,2.32975,2.32985,1513000000.0
2007-12-14 06:09:00,2.32985,2.32985,2.32925,2.32945,1664400000.0
2007-12-14 06:10:00,2.3281,2.3282,2.3281,2.3281,1344200000.0
2007-12-14 06:11:00,2.32925,2.32965,2.32865,2.32925,1344200000.0
2007-12-14 06:12:00,2.32925,2.3297,2.3287,2.32945,1561200000.0
2007-12-14 06:13:00,2.3279,2.3283,2.3278,2.328,1260900000.0
2007-12-14 06:14:00,2.3295,2.3297,2.32875,2.3297,1260900000.0
2007-12-14 06:15:00,2.328,2.328,2.3276,2.328,1836400000.0
2007-12-14 06:16:00,2.32935,2.32945,2.32865,2.32945,1836400000.0
2007-12-14 06:17:00,2.32945,2.3295,2.32915,2.3295,1684800000.0
2007-12-14 06:18:00,2.3295,2.32955,2.329,2.3294,1875300000.0
2007-12-14 06:19:00,2.3291,2.3296,2.32895,2.32955,1555200000.0
2007-12-14 06:20:00,2.32955,2.3296,2.32925,2.32925,1909600000.0
2007-12-14 06:21:00,2.32925,2.32955,2.32895,2.32905,1857100000.0
2007-12-14 06:22:00,2.32945,2.3295,2.32905,2.3295,1622200000.0
2007-12-14 06:23:00,2.3292,2.3295,2.3292,2.32935,1905200000.0
2007-12-14 06:24:00,2.32935,2.32955,2.32935,2.3295,1744800000.0
2007-12-14 06:25:00,2.3295,2.3295,2.3288,2.3288,1424800000.0
2007-12-14 06:26:00,2.3292,2.3292,2.32905,2.32915,350400000.0
2007-12-14 06:27:00,2.32915,2.3295,2.32905,2.3295,1992200000.0
2007-12-14 06:28:00,2.3294,2.3295,2.3288,2.3288,1617600000.0
2007-12-14 06:29:00,2.3288,2.32965,2.32855,2.32965,1485300000.0
2007-12-14 06:30:00,2.32965,2.32985,2.32895,2.32965,1824200000.0
2007-12-14 06:31:00,2.32965,2.32975,2.32925,2.32945,1876500000.0
2007-12-14 06:32:00,2.32945,2.32965,2.3287,2.32945,1573600000.0
2007-12-14 06:33:00,2.32945,2.32985,2.32925,2.32975,1955500000.0
2007-12-14 06:34:00,2.32975,2.32975,2.32965,2.32965,1978400000.0
2007-12-14 06:35:00,2.32965,2.32965,2.32945,2.32945,1882500000.0
2007-12-14 06:36:00,2.32945,2.3295,2.3287,2.32945,1788900000.0
2007-12-14 06:37:00,2.32945,2.32945,2.32895,2.3293,1866700000.0
2007-12-14 06:38:00,2.3293,2.3293,2.3286,2.32865,1901900000.0
2007-12-14 06:39:00,2.32865,2.32925,2.32865,2.3292,1707400000.0
2007-12-14 06:40:00,2.3292,2.3292,2.32835,2.32835,2063300000.0
2007-12-14 06:41:00,2.3286,2.32925,2.32835,2.32845,1610000000.0
2007-12-14 06:42:00,2.32845,2.3286,2.3281,2.3281,1118000000.0
2007-12-14 06:43:00,2.3286,2.3286,2.3271,2.32715,302400000.0
2007-12-14 06:44:00,2.3271,2.32815,2.3271,2.32795,1899400000.0
2007-12-14 06:45:00,2.32795,2.32805,2.32735,2.32745,1688800000.0
2007-12-14 06:46:00,2.32745,2.32805,2.32735,2.32755,1807100000.0
2007-12-14 06:47:00,2.32755,2.32775,2.32695,2.32705,1145200000.0
2007-12-14 06:48:00,2.32705,2.3273,2.3269,2.3271,2070800000.0
2007-12-14 06:49:00,2.3302,2.3305,2.33,2.3301,1612700000.0
2007-12-14 06:50:00,2.32705,2.3272,2.32695,2.32715,1612700000.0
2007-12-14 06:51:00,2.3302,2.3309,2.3298,2.3305,1930400000.0
2007-12-14 06:52:00,2.3269,2.3272,2.32645,2.32645,1930400000.0
2007-12-14 06:53:00,2.3272,2.3273,2.3271,2.32725,1365400000.0
2007-12-14 06:54:00,2.32725,2.32765,2.32705,2.32725,1975700000.0
2007-12-14 06:55:00,2.32725,2.32765,2.32715,2.32735,2141800000.0
2007-12-14 06:56:00,2.32735,2.32745,2.32685,2.32685,1745900000.0
2007-12-14 06:57:00,2.32685,2.32775,2.32685,2.32765,1888500000.0
2007-12-14 06:58:00,2.32765,2.32805,2.32735,2.32745,1213900000.0
2007-12-14 06:59:00,2.32735,2.32795,2.32725,2.32775,1828000000.0
2007-12-14 07:00:00,2.3298,2.3298,2.3293,2.3295,1862100000.0
2007-12-14 07:01:00,2.32785,2.3279,2.32755,2.3278,1862100000.0
2007-12-14 07:02:00,2.3278,2.32795,2.32705,2.32775,1693200000.0
2007-12-14 07:03:00,2.32775,2.32795,2.32735,2.32755,1590200000.0
2007-12-14 07:04:00,2.3299,2.3302,2.3298,2.3299,1371800000.0
2007-12-14 07:05:00,2.3278,2.32815,2.3271,2.32805,1371800000.0
2007-12-14 07:06:00,2.32805,2.32805,2.32765,2.32765,1940900000.0
2007-12-14 07:07:00,2.3298,2.33,2.3296,2.3299,1513200000.0
2007-12-14 07:08:00,2.3298,2.33,2.3298,2.3299,1513200000.0
2007-12-14 07:09:00,2.3298,2.33,2.3296,2.3298,1513200000.0
2007-12-14 07:10:00,2.3295,2.3299,2.3295,2.3296,1513200000.0
2007-12-14 07:11:00,2.32785,2.32825,2.32765,2.32785,1513200000.0
2007-12-14 07:12:00,2.32785,2.3282,2.32765,2.32785,511600000.0
2007-12-14 07:13:00,2.32785,2.32835,2.32775,2.32795,1391900000.0
2007-12-14 07:14:00,2.3297,2.3297,2.3294,2.3294,1889600000.0
2007-12-14 07:15:00,2.3293,2.3296,2.3291,2.3292,1889600000.0
2007-12-14 07:16:00,2.32805,2.3282,2.32795,2.3281,1889600000.0
2007-12-14 07:17:00,2.3294,2.3294,2.3293,2.3293,1934400000.0
2007-12-14 07:18:00,2.32805,2.32835,2.32785,2.32815,1934400000.0
2007-12-14 07:19:00,2.32815,2.32865,2.32755,2.32865,1286100000.0
2007-12-14 07:20:00,2.32865,2.32875,2.32825,2.32855,1944500000.0
2007-12-14 07:21:00,2.3296,2.3296,2.3294,2.3294,851800000.0
2007-12-14 07:22:00,2.32925,2.32965,2.32915,2.32945,851800000.0
2007-12-14 07:23:00,2.3294,2.3295,2.3289,2.3289,1951000000.0
2007-12-14 07:24:00,2.32945,2.32975,2.32935,2.3295,1951000000.0
2007-12-14 07:25:00,2.3291,2.3294,2.329,2.3291,1588000000.0
2007-12-14 07:26:00,2.3292,2.33,2.3291,2.3298,1588000000.0
2007-12-14 07:27:00,2.3295,2.3299,2.3292,2.3295,1588000000.0
2007-12-14 07:28:00,2.3293,2.3297,2.3293,2.3297,1588000000.0
2007-12-14 07:29:00,2.3296,2.3297,2.3295,2.3297,1588000000.0
2007-12-14 07:30:00,2.3298,2.3301,2.3296,2.33,1588000000.0
2007-12-14 07:31:00,2.32935,2.32955,2.32935,2.32955,1588000000.0
2007-12-14 07:32:00,2.32955,2.32995,2.3294,2.32975,2120600000.0
2007-12-14 07:33:00,2.32975,2.33015,2.32935,2.32975,2072800000.0
2007-12-14 07:34:00,2.3299,2.3299,2.3297,2.3297,1564200000.0
2007-12-14 07:35:00,2.33035,2.33055,2.32945,2.32975,1564200000.0
2007-12-14 07:36:00,2.3293,2.3296,2.329,2.3292,2119900000.0
2007-12-14 07:37:00,2.3294,2.3297,2.3293,2.3296,2119900000.0
2007-12-14 07:38:00,2.33025,2.33075,2.33025,2.33065,2119900000.0
2007-12-14 07:39:00,2.33065,2.33105,2.33,2.33105,818400000.0
2007-12-14 07:40:00,2.33105,2.33135,2.33085,2.33085,1719100000.0
2007-12-14 07:41:00,2.3295,2.3295,2.3285,2.3287,2001800000.0
2007-12-14 07:42:00,2.33065,2.3307,2.33035,2.33045,2001800000.0
2007-12-14 07:43:00,2.33045,2.33075,2.33045,2.33055,2032000000.0
2007-12-14 07:44:00,2.3302,2.3308,2.3294,2.3296,1875900000.0
2007-12-14 07:45:00,2.3297,2.3304,2.3297,2.3304,1875900000.0
2007-12-14 07:46:00,2.33005,2.33095,2.33005,2.33055,1875900000.0
2007-12-14 07:47:00,2.33055,2.3306,2.33055,2.3306,2014700000.0
2007-12-14 07:48:00,2.3306,2.3306,2.3296,2.3296,961000000.0
2007-12-14 07:49:00,2.3306,2.3306,2.32975,2.32985,1449600000.0
2007-12-14 07:50:00,2.3303,2.3305,2.33,2.3304,1600300000.0
2007-12-14 07:51:00,2.33,2.33095,2.32975,2.33035,1600300000.0
2007-12-14 07:52:00,2.33035,2.3306,2.33035,2.3306,1828100000.0
2007-12-14 07:53:00,2.3306,2.3306,2.32945,2.32965,1081600000.0
2007-12-14 07:54:00,2.32965,2.33015,2.32955,2.32985,1626300000.0
2007-12-14 07:55:00,2.3305,2.3308,2.3302,2.3302,2113100000.0
2007-12-14 07:56:00,2.33025,2.33055,2.32935,2.32935,2113100000.0
2007-12-14 07:57:00,2.32935,2.33005,2.3288,2.32885,1326800000.0
2007-12-14 07:58:00,2.32885,2.32985,2.32865,2.32905,1592900000.0
2007-12-14 07:59:00,2.3314,2.3314,2.3308,2.3311,1662800000.0
2007-12-14 08:00:00,2.3312,2.3312,2.3308,2.3308,1662800000.0
2007-12-14 08:01:00,2.3309,2.3312,2.3305,2.3306,1662800000.0
2007-12-14 08:02:00,2.32945,2.33005,2.32935,2.32965,1662800000.0
2007-12-14 08:03:00,2.3312,2.3313,2.3311,2.3311,1403300000.0
2007-12-14 08:04:00,2.32965,2.33015,2.32945,2.32975,1403300000.0
2007-12-14 08:05:00,2.32975,2.32985,2.32935,2.32985,937600000.0
2007-12-14 08:06:00,2.32985,2.33015,2.32955,2.32955,1286300000.0
2007-12-14 08:07:00,2.32955,2.33005,2.32945,2.32985,1363200000.0
2007-12-14 08:08:00,2.32985,2.3301,2.32965,2.32985,1780800000.0
2007-12-14 08:09:00,2.32985,2.32995,2.32925,2.32965,1934500000.0
2007-12-14 08:10:00,2.32965,2.32995,2.32925,2.32955,1487000000.0
2007-12-14 08:11:00,2.32955,2.33025,2.32945,2.32955,1502500000.0
2007-12-14 08:12:00,2.32955,2.33015,2.32955,2.32985,1747000000.0
2007-12-14 08:13:00,2.32985,2.33005,2.32945,2.32955,1229400000.0
2007-12-14 08:14:00,2.3289,2.3292,2.3287,2.3287,1630900000.0
2007-12-14 08:15:00,2.3286,2.329,2.3285,2.3288,1630900000.0
2007-12-14 08:16:00,2.3289,2.3292,2.3284,2.3289,1630900000.0
2007-12-14 08:17:00,2.3292,2.3292,2.3287,2.329,1630900000.0
2007-12-14 08:18:00,2.32925,2.3293,2.32865,2.32915,1630900000.0
2007-12-14 08:19:00,2.3284,2.3288,2.3283,2.3288,549900000.0
2007-12-14 08:20:00,2.3289,2.3289,2.3287,2.3287,549900000.0
2007-12-14 08:21:00,2.32945,2.3295,2.3287,2.32935,549900000.0
2007-12-14 08:22:00,2.32935,2.3296,2.32905,2.32925,1271200000.0
2007-12-14 08:23:00,2.32925,2.32945,2.32895,2.32905,1729600000.0
2007-12-14 08:24:00,2.32895,2.32945,2.32895,2.32895,1903900000.0
2007-12-14 08:25:00,2.32895,2.32955,2.32895,2.3293,532200000.0
2007-12-14 08:26:00,2.32915,2.33015,2.32905,2.32985,1297400000.0
2007-12-14 08:27:00,2.32985,2.33005,2.32945,2.32965,486300000.0
2007-12-14 08:28:00,2.32965,2.32975,2.3295,2.32975,88400000.0
2007-12-14 08:29:00,2.32975,2.32975,2.32945,2.3297,1260200000.0
2007-12-14 08:30:00,2.3297,2.3303,2.32945,2.32995,687100000.0
2007-12-14 08:31:00,2.32995,2.3301,2.32975,2.33005,220500000.0
2007-12-14 08:32:00,2.33005,2.33015,2.32985,2.32985,529100000.0
2007-12-14 08:33:00,2.32985,2.3301,2.3298,2.33005,367300000.0
2007-12-14 08:34:00,2.33005,2.33005,2.32945,2.32965,1322900000.0
2007-12-14 08:35:00,2.32965,2.32975,2.32855,2.3294,645800000.0
2007-12-14 08:36:00,2.3294,2.32975,2.3287,2.32905,978000001.0
2007-12-14 08:37:00,2.32915,2.32975,2.32915,2.32955,608300000.0
2007-12-14 08:38:00,2.32955,2.32965,2.3285,2.3287,1071500000.0
2007-12-14 08:39:00,2.32915,2.3294,2.32895,2.32895,750500000.0
2007-12-14 08:40:00,2.32895,2.3294,2.32895,2.32915,262400000.0
2007-12-14 08:41:00,2.32915,2.3296,2.32825,2.32875,1397300000.0
2007-12-14 08:42:00,2.32875,2.32955,2.32845,2.32895,1034400000.0
2007-12-14 08:43:00,2.32895,2.33075,2.32895,2.33045,1191399998.0
2007-12-14 08:44:00,2.33045,2.3311,2.32925,2.3295,427300000.0
2007-12-14 08:45:00,2.3295,2.33045,2.3295,2.33045,1552200000.0
2007-12-14 08:46:00,2.33045,2.33095,2.3304,2.33095,183900000.0
2007-12-14 08:47:00,2.33095,2.33125,2.33025,2.3309,754000000.0
2007-12-14 08:48:00,2.3309,2.331,2.33055,2.331,537000000.0
2007-12-14 08:49:00,2.331,2.331,2.3303,2.33035,109700000.0
2007-12-14 08:50:00,2.33035,2.33075,2.32985,2.3307,842400000.0
2007-12-14 08:51:00,2.33045,2.3321,2.33015,2.33175,1050900000.0
2007-12-14 08:52:00,2.332,2.332,2.3311,2.3314,283900000.0
2007-12-14 08:53:00,2.3314,2.3315,2.33085,2.33105,200600000.0
2007-12-14 08:54:00,2.3311,2.33115,2.33055,2.33075,1039300000.0
2007-12-14 08:55:00,2.33085,2.331,2.33025,2.3307,819800000.0
2007-12-14 08:56:00,2.3307,2.3312,2.33055,2.33095,374900000.0
2007-12-14 08:57:00,2.33095,2.3315,2.3309,2.3312,178100000.0
2007-12-14 08:58:00,2.3312,2.3312,2.33075,2.33085,1265200000.0
2007-12-14 08:59:00,2.33085,2.3313,2.33085,2.33115,585100000.0
2007-12-14 09:00:00,2.33115,2.33135,2.3308,2.3308,1032900000.0
2007-12-14 09:01:00,2.3308,2.33105,2.33015,2.33075,880175000.0
2007-12-14 09:02:00,2.33075,2.33135,2.33075,2.33125,63925000.0
2007-12-14 09:03:00,2.33125,2.3314,2.33115,2.33135,103637500.0
2007-12-14 09:04:00,2.33135,2.33135,2.33115,2.33135,77287500.0
2007-12-14 09:05:00,2.33135,2.3314,2.3309,2.3314,66887500.0
2007-12-14 09:06:00,2.3314,2.3314,2.3309,2.33135,27112500.0
2007-12-14 09:07:00,2.33135,2.3314,2.33125,2.33135,98575000.0
2007-12-14 09:08:00,2.33135,2.33135,2.33035,2.33065,441062500.0
2007-12-14 09:09:00,2.33085,2.33125,2.33065,2.33065,254325000.0
2007-12-14 09:10:00,2.33065,2.33075,2.33005,2.33015,813137500.0
2007-12-14 09:11:00,2.33045,2.33045,2.32975,2.33015,321487500.0
2007-12-14 09:12:00,2.33015,2.33015,2.33015,2.33015,138000000.0
2007-12-14 09:13:00,2.33015,2.33015,2.32925,2.32935,1822200000.0
2007-12-14 09:14:00,2.32935,2.32935,2.32935,2.32935,57700000.0
2007-12-14 09:15:00,2.32935,2.32935,2.3288,2.32935,309500000.0
2007-12-14 09:16:00,2.32935,2.32935,2.32935,2.32935,305600000.0
2007-12-14 09:17:00,2.32935,2.32935,2.3288,2.32885,885900000.0
2007-12-14 09:18:00,2.32885,2.32905,2.32885,2.32895,994000000.0
2007-12-14 09:19:00,2.32895,2.329,2.32895,2.32895,168000000.0
2007-12-14 09:20:00,2.32895,2.32905,2.32875,2.32905,638000000.0
2007-12-14 09:21:00,2.32905,2.32935,2.32905,2.32935,235800000.0
2007-12-14 09:22:00,2.32935,2.3294,2.3293,2.32935,213700000.0
2007-12-14 09:23:00,2.32935,2.32965,2.3292,2.3292,252800000.0
2007-12-14 09:24:00,2.32945,2.32945,2.3292,2.32945,373200000.0
2007-12-14 09:25:00,2.32945,2.33015,2.32945,2.32965,515600000.0
2007-12-14 09:26:00,2.32955,2.3303,2.32945,2.33,949800000.0
2007-12-14 09:27:00,2.32985,2.33175,2.32985,2.33105,391400000.0
2007-12-14 09:28:00,2.33115,2.3312,2.33035,2.33035,319725000.0
2007-12-14 09:29:00,2.33035,2.33035,2.32825,2.32925,124325000.0
2007-12-14 09:30:00,2.32925,2.32955,2.32915,2.32925,42512500.0
2007-12-14 09:31:00,2.32925,2.32925,2.32875,2.32895,56787500.0
2007-12-14 09:32:00,2.32895,2.32965,2.3288,2.32925,231612500.0
2007-12-14 09:33:00,2.32925,2.32925,2.32865,2.32915,27437500.0
2007-12-14 09:34:00,2.32915,2.32915,2.328,2.32835,54100000.0
2007-12-14 09:35:00,2.32835,2.32835,2.3273,2.32755,38087500.0
2007-12-14 09:36:00,2.32755,2.3285,2.3273,2.32835,143937500.0
2007-12-14 09:37:00,2.32835,2.32855,2.32835,2.32855,24400000.0
2007-12-14 09:38:00,2.32855,2.32865,2.32845,2.32865,30500000.0
2007-12-14 09:39:00,2.32865,2.32875,2.3284,2.32875,40362500.0
2007-12-14 09:40:00,2.32875,2.32895,2.32795,2.32795,268475000.0
2007-12-14 09:41:00,2.32805,2.32805,2.3272,2.32765,69925000.0
2007-12-14 09:42:00,2.32765,2.32795,2.32765,2.32775,173925000.0
2007-12-14 09:43:00,2.32775,2.32795,2.32775,2.32795,47762500.0
2007-12-14 09:44:00,2.32795,2.32795,2.32775,2.32795,30750000.0
2007-12-14 09:45:00,2.32795,2.32805,2.32745,2.32795,96800000.0
2007-12-14 09:46:00,2.32795,2.32865,2.32795,2.32865,147062500.0
2007-12-14 09:47:00,2.3288,2.33085,2.3288,2.33085,443187500.0
2007-12-14 09:48:00,2.33085,2.33085,2.32975,2.33005,37537500.0
2007-12-14 09:49:00,2.32995,2.3302,2.32995,2.33005,66287500.0
2007-12-14 09:50:00,2.33005,2.33035,2.32995,2.32995,109637500.0
2007-12-14 09:51:00,2.32995,2.3305,2.32925,2.33035,260462500.0
2007-12-14 09:52:00,2.33045,2.3309,2.33015,2.3308,133500000.0
2007-12-14 09:53:00,2.3308,2.33095,2.33075,2.33075,47800000.0
2007-12-14 09:54:00,2.33075,2.33115,2.33075,2.33095,314125000.0
2007-12-14 09:55:00,2.33095,2.33095,2.32955,2.32955,61750000.0
2007-12-14 09:56:00,2.32995,2.33005,2.32945,2.32975,334450000.0
2007-12-14 09:57:00,2.32975,2.32995,2.32965,2.3298,372025000.0
2007-12-14 09:58:00,2.32985,2.33005,2.32975,2.32995,351600000.0
2007-12-14 09:59:00,2.32995,2.33005,2.32945,2.32975,491900000.0
2007-12-14 10:00:00,2.3298,2.3307,2.3297,2.33065,461500000.0
2007-12-14 10:01:00,2.33065,2.33115,2.33065,2.33095,644600000.0
2007-12-14 10:02:00,2.33095,2.3313,2.33085,2.33115,305500000.0
2007-12-14 10:03:00,2.33115,2.3312,2.33085,2.33105,948800000.0
2007-12-14 10:04:00,2.33105,2.33105,2.3309,2.33105,40800000.0
2007-12-14 10:05:00,2.33105,2.33105,2.33065,2.33075,28900000.0
2007-12-14 10:06:00,2.33075,2.33075,2.32905,2.32925,200612500.0
2007-12-14 10:07:00,2.32925,2.3304,2.32925,2.33015,439237500.0
2007-12-14 10:08:00,2.33015,2.33035,2.32955,2.32975,237112500.0
2007-12-14 10:09:00,2.32975,2.3298,2.32965,2.32975,64287500.0
2007-12-14 10:10:00,2.32975,2.32995,2.32965,2.32985,170825000.0
2007-12-14 10:11:00,2.32985,2.3303,2.32985,2.33025,130537500.0
2007-12-14 10:12:00,2.3303,2.3306,2.3302,2.33055,41737500.0
2007-12-14 10:13:00,2.33055,2.33085,2.32965,2.32985,118375000.0
2007-12-14 10:14:00,2.32965,2.32965,2.32845,2.32885,775399999.0
2007-12-14 10:15:00,2.32885,2.32955,2.32865,2.3291,390800000.0
2007-12-14 10:16:00,2.3291,2.3293,2.32885,2.3293,316700000.0
2007-12-14 10:17:00,2.3293,2.3295,2.3291,2.3295,878700000.0
2007-12-14 10:18:00,2.3295,2.3301,2.3295,2.32975,481800000.0
2007-12-14 10:19:00,2.32975,2.32975,2.32925,2.3295,508500000.0
2007-12-14 10:20:00,2.32965,2.32985,2.3294,2.3297,946600000.0
2007-12-14 10:21:00,2.3297,2.33065,2.3297,2.33055,609300000.0
2007-12-14 10:22:00,2.33055,2.33085,2.33005,2.33045,703500000.0
2007-12-14 10:23:00,2.33045,2.33065,2.32985,2.3299,783800000.0
2007-12-14 10:24:00,2.32995,2.33,2.32845,2.32845,397300000.0
2007-12-14 10:25:00,2.32845,2.3291,2.3281,2.329,289700000.0
2007-12-14 10:26:00,2.3289,2.329,2.32855,2.3286,960800000.0
2007-12-14 10:27:00,2.3286,2.32885,2.3285,2.32865,293000000.0
2007-12-14 10:28:00,2.32865,2.32895,2.32845,2.32875,976000000.0
2007-12-14 10:29:00,2.32875,2.3289,2.32835,2.3289,959300000.0
2007-12-14 10:30:00,2.3289,2.32895,2.32865,2.32885,994300000.0
2007-12-14 10:31:00,2.32885,2.329,2.32865,2.32885,624100000.0
2007-12-14 10:32:00,2.32885,2.32905,2.3286,2.329,920000000.0
2007-12-14 10:33:00,2.329,2.32935,2.32885,2.3293,683100000.0
2007-12-14 10:34:00,2.3293,2.32955,2.3291,2.3292,1049500000.0
2007-12-14 10:35:00,2.3292,2.3295,2.32905,2.3295,130200000.0
2007-12-14 10:36:00,2.3295,2.3299,2.32905,2.32935,294600000.0
2007-12-14 10:37:00,2.3293,2.3295,2.32905,2.3294,490500000.0
2007-12-14 10:38:00,2.3294,2.3296,2.32915,2.32935,759200000.0
2007-12-14 10:39:00,2.32935,2.32965,2.32935,2.32935,1336800000.0
2007-12-14 10:40:00,2.32935,2.3296,2.3292,2.3296,741700000.0
2007-12-14 10:41:00,2.3296,2.32975,2.32915,2.32935,502800000.0
2007-12-14 10:42:00,2.32935,2.32955,2.329,2.3292,922700000.0
2007-12-14 10:43:00,2.3292,2.32945,2.32885,2.32925,1341500000.0
2007-12-14 10:44:00,2.32925,2.3299,2.32925,2.32965,618800000.0
2007-12-14 10:45:00,2.32965,2.3297,2.32935,2.32945,274300000.0
2007-12-14 10:46:00,2.32945,2.33045,2.32935,2.33035,896800000.0
2007-12-14 10:47:00,2.3303,2.33095,2.32985,2.32985,996100000.0
2007-12-14 10:48:00,2.32985,2.33025,2.32985,2.33025,451100000.0
2007-12-14 10:49:00,2.33025,2.33035,2.32985,2.32985,923900000.0
2007-12-14 10:50:00,2.32995,2.33005,2.32965,2.32975,465700000.0
2007-12-14 10:51:00,2.32975,2.32985,2.32935,2.3294,265300000.0
2007-12-14 10:52:00,2.3294,2.32965,2.32915,2.32945,738600000.0
2007-12-14 10:53:00,2.32935,2.3296,2.32925,2.32955,541700000.0
2007-12-14 10:54:00,2.32955,2.32955,2.3292,2.3294,649600000.0
2007-12-14 10:55:00,2.3294,2.32955,2.3291,2.3292,881500000.0
2007-12-14 10:56:00,2.3292,2.3295,2.32915,2.3295,980100000.0
2007-12-14 10:57:00,2.32935,2.32965,2.32935,2.32955,996200000.0
2007-12-14 10:58:00,2.32965,2.3298,2.32955,2.32975,527000000.0
2007-12-14 10:59:00,2.32975,2.3301,2.32955,2.3301,424400000.0
2007-12-14 11:00:00,2.3301,2.33035,2.32995,2.33015,441200000.0
2007-12-14 11:01:00,2.33015,2.33055,2.33005,2.3303,968300000.0
2007-12-14 11:02:00,2.3303,2.3305,2.33015,2.3303,1340300000.0
2007-12-14 11:03:00,2.33025,2.33045,2.3297,2.33005,849400000.0
2007-12-14 11:04:00,2.33005,2.33015,2.32985,2.32995,468300000.0
2007-12-14 11:05:00,2.3299,2.3301,2.32975,2.33,1484100000.0
2007-12-14 11:06:00,2.33,2.33025,2.32985,2.3302,776800000.0
2007-12-14 11:07:00,2.33015,2.33025,2.3297,2.32995,1186800000.0
2007-12-14 11:08:00,2.33005,2.33095,2.32975,2.33085,1354100000.0
2007-12-14 11:09:00,2.3308,2.3318,2.33075,2.33155,971000000.0
2007-12-14 11:10:00,2.33155,2.33235,2.3315,2.33215,418900000.0
2007-12-14 11:11:00,2.33215,2.33265,2.33215,2.33255,518900000.0
2007-12-14 11:12:00,2.33255,2.33315,2.33145,2.33145,487400000.0
2007-12-14 11:13:00,2.33145,2.33185,2.33105,2.33125,605700000.0
2007-12-14 11:14:00,2.33125,2.3315,2.33095,2.33135,622000000.0
2007-12-14 11:15:00,2.33135,2.33215,2.33055,2.3316,244600000.0
2007-12-14 11:16:00,2.3316,2.33205,2.3313,2.33165,248500000.0
2007-12-14 11:17:00,2.33165,2.3321,2.3313,2.3315,314400000.0
2007-12-14 11:18:00,2.3315,2.3316,2.33085,2.33085,160000000.0
2007-12-14 11:19:00,2.33075,2.33095,2.3303,2.3303,642900000.0
2007-12-14 11:20:00,2.3303,2.3306,2.32975,2.32985,560800000.0
2007-12-14 11:21:00,2.3299,2.3302,2.32975,2.33005,458800000.0
2007-12-14 11:22:00,2.33005,2.3303,2.32975,2.3303,474600000.0
2007-12-14 11:23:00,2.33035,2.3305,2.32985,2.3299,468500000.0
2007-12-14 11:24:00,2.3299,2.33025,2.3289,2.32905,393400000.0
2007-12-14 11:25:00,2.32895,2.32965,2.3289,2.3294,329800000.0
2007-12-14 11:26:00,2.3294,2.32975,2.3292,2.3295,779100000.0
2007-12-14 11:27:00,2.3295,2.32975,2.32935,2.32935,591300000.0
2007-12-14 11:28:00,2.32935,2.3295,2.3291,2.3293,135000000.0
2007-12-14 11:29:00,2.3293,2.32965,2.32905,2.32935,631900000.0
2007-12-14 11:30:00,2.32935,2.3295,2.32905,2.3291,493000000.0
2007-12-14 11:31:00,2.3291,2.3293,2.32875,2.32905,179400000.0
2007-12-14 11:32:00,2.32905,2.3294,2.32855,2.32895,748400000.0
2007-12-14 11:33:00,2.32895,2.32985,2.3289,2.32965,117700000.0
2007-12-14 11:34:00,2.32965,2.33,2.32925,2.32995,73900000.0
2007-12-14 11:35:00,2.32995,2.32995,2.32925,2.32945,108400000.0
2007-12-14 11:36:00,2.32945,2.3296,2.32925,2.32945,108800000.0
2007-12-14 11:37:00,2.32945,2.3298,2.3293,2.3297,126000000.0
2007-12-14 11:38:00,2.3297,2.3302,2.32915,2.3292,113500000.0
2007-12-14 11:39:00,2.32915,2.3295,2.32905,2.3294,395000000.0
2007-12-14 11:40:00,2.3294,2.33,2.3294,2.32995,164600000.0
2007-12-14 11:41:00,2.32995,2.33055,2.32975,2.33025,539700000.0
2007-12-14 11:42:00,2.33025,2.33125,2.3302,2.33125,483099998.0
2007-12-14 11:43:00,2.33125,2.3313,2.33095,2.33125,249500000.0
2007-12-14 11:44:00,2.33115,2.33195,2.33115,2.33145,886300000.0
2007-12-14 11:45:00,2.33145,2.3322,2.33145,2.332,266900000.0
2007-12-14 11:46:00,2.332,2.33255,2.33195,2.33215,263600000.0
2007-12-14 11:47:00,2.33215,2.33245,2.33135,2.3314,563100000.0
2007-12-14 11:48:00,2.33135,2.3319,2.3313,2.33145,267000000.0
2007-12-14 11:49:00,2.33155,2.33175,2.331,2.33145,388100001.0
2007-12-14 11:50:00,2.3315,2.33175,2.33065,2.3314,244900000.0
2007-12-14 11:51:00,2.3314,2.33165,2.33095,2.33095,694800000.0
2007-12-14 11:52:00,2.33095,2.3314,2.33085,2.33135,525000000.0
2007-12-14 11:53:00,2.33135,2.33135,2.3309,2.3311,250800000.0
2007-12-14 11:54:00,2.3311,2.33155,2.33085,2.33155,761600000.0
2007-12-14 11:55:00,2.33145,2.3323,2.33035,2.3305,446200000.0
2007-12-14 11:56:00,2.33055,2.3308,2.32995,2.33065,641499999.0
2007-12-14 11:57:00,2.33065,2.3316,2.33025,2.3316,940000000.0
2007-12-14 11:58:00,2.3316,2.33175,2.3299,2.33075,915200000.0
2007-12-14 11:59:00,2.33065,2.33145,2.33035,2.33115,733300000.0
2007-12-14 12:00:00,2.33115,2.3314,2.33085,2.33115,829600000.0
2007-12-14 12:01:00,2.33115,2.33175,2.33115,2.33155,949900000.0
2007-12-14 12:02:00,2.33155,2.33165,2.3312,2.33135,772800000.0
2007-12-14 12:03:00,2.33145,2.33195,2.33145,2.33185,1266900000.0
2007-12-14 12:04:00,2.33175,2.3321,2.33175,2.33195,930200000.0
2007-12-14 12:05:00,2.33195,2.33215,2.33165,2.33175,415400000.0
2007-12-14 12:06:00,2.3317,2.33195,2.3309,2.33125,734900000.0
2007-12-14 12:07:00,2.33125,2.33145,2.32935,2.3297,862700000.0
2007-12-14 12:08:00,2.32975,2.32995,2.32935,2.32965,550500000.0
2007-12-14 12:09:00,2.32975,2.3299,2.32895,2.3295,899900000.0
2007-12-14 12:10:00,2.3295,2.32965,2.32845,2.32865,819599997.0
2007-12-14 12:11:00,2.32875,2.32895,2.32745,2.32765,950800000.0
2007-12-14 12:12:00,2.32765,2.32795,2.32735,2.32735,828300000.0
2007-12-14 12:13:00,2.32735,2.32755,2.32675,2.3272,271500000.0
2007-12-14 12:14:00,2.3274,2.3274,2.32695,2.32715,494500000.0
2007-12-14 12:15:00,2.32715,2.32755,2.327,2.3275,322100000.0
2007-12-14 12:16:00,2.32745,2.32765,2.32715,2.32735,117600000.0
2007-12-14 12:17:00,2.32735,2.3275,2.3269,2.327,146000000.0
2007-12-14 12:18:00,2.327,2.3271,2.3266,2.32685,771400000.0
2007-12-14 12:19:00,2.32685,2.32735,2.32675,2.32715,474700000.0
2007-12-14 12:20:00,2.32715,2.32715,2.3265,2.32695,163600000.0
2007-12-14 12:21:00,2.32695,2.32735,2.3268,2.32715,112300000.0
2007-12-14 12:22:00,2.3272,2.3274,2.32665,2.3272,140900000.0
2007-12-14 12:23:00,2.3272,2.32755,2.3268,2.3269,172000000.0
2007-12-14 12:24:00,2.32695,2.3275,2.32665,2.3275,110900000.0
2007-12-14 12:25:00,2.3275,2.32775,2.32715,2.3273,79000000.0
2007-12-14 12:26:00,2.3273,2.3276,2.32695,2.32745,328200000.0
2007-12-14 12:27:00,2.32745,2.32775,2.32725,2.32765,247700000.0
2007-12-14 12:28:00,2.32765,2.3282,2.32675,2.3281,522600000.0
2007-12-14 12:29:00,2.32805,2.3282,2.32695,2.3271,525900000.0
2007-12-14 12:30:00,2.32705,2.32725,2.3264,2.3267,612500002.0
2007-12-14 12:31:00,2.3267,2.32745,2.32635,2.32735,674400000.0
2007-12-14 12:32:00,2.32745,2.32745,2.32725,2.32745,1008400000.0
2007-12-14 12:33:00,2.32745,2.32745,2.32615,2.32635,425600000.0
2007-12-14 12:34:00,2.32635,2.32675,2.32635,2.32635,351100000.0
2007-12-14 12:35:00,2.32635,2.32665,2.32615,2.32615,1184600000.0
2007-12-14 12:36:00,2.32615,2.3263,2.32585,2.32585,680200000.0
2007-12-14 12:37:00,2.32585,2.326,2.32565,2.32575,473500000.0
2007-12-14 12:38:00,2.32575,2.32645,2.3255,2.32625,514200000.0
2007-12-14 12:39:00,2.32615,2.3264,2.32585,2.32625,812200000.0
2007-12-14 12:40:00,2.32625,2.3263,2.32605,2.32625,1434200000.0
2007-12-14 12:41:00,2.32615,2.32655,2.32605,2.32615,117300000.0
2007-12-14 12:42:00,2.32615,2.32695,2.32525,2.3255,246800000.0
2007-12-14 12:43:00,2.32565,2.32575,2.32455,2.32535,1006900000.0
2007-12-14 12:44:00,2.32535,2.3258,2.32515,2.3257,848300000.0
2007-12-14 12:45:00,2.32575,2.32645,2.32575,2.32635,691000000.0
2007-12-14 12:46:00,2.32645,2.3267,2.32595,2.32615,282700000.0
2007-12-14 12:47:00,2.32615,2.32645,2.32585,2.32615,899499995.0
2007-12-14 12:48:00,2.32605,2.32625,2.32545,2.32545,406900000.0
2007-12-14 12:49:00,2.32545,2.3258,2.32545,2.32565,297100000.0
2007-12-14 12:50:00,2.32565,2.3263,2.32565,2.32615,342400000.0
2007-12-14 12:51:00,2.32615,2.3268,2.32595,2.32665,1162200000.0
2007-12-14 12:52:00,2.32665,2.32665,2.32625,2.32635,272700000.0
2007-12-14 12:53:00,2.32635,2.3264,2.32585,2.326,366300000.0
2007-12-14 12:54:00,2.326,2.32645,2.32575,2.32635,272300000.0
2007-12-14 12:55:00,2.32635,2.32645,2.32555,2.32605,976600000.0
2007-12-14 12:56:00,2.32605,2.32635,2.32585,2.32615,696700000.0
2007-12-14 12:57:00,2.32615,2.32645,2.32585,2.3262,837400002.0
2007-12-14 12:58:00,2.3262,2.3267,2.32575,2.3261,885000000.0
2007-12-14 12:59:00,2.3261,2.3261,2.3255,2.3259,567700000.0
2007-12-14 13:00:00,2.32585,2.3264,2.32575,2.32625,721900000.0
2007-12-14 13:01:00,2.32625,2.32655,2.32615,2.32635,773700000.0
2007-12-14 13:02:00,2.32635,2.3268,2.32625,2.32655,580700000.0
2007-12-14 13:03:00,2.32655,2.32695,2.3265,2.32665,284000000.0
2007-12-14 13:04:00,2.32665,2.3268,2.32625,2.3268,642800000.0
2007-12-14 13:05:00,2.3268,2.3268,2.32625,2.32625,1655500000.0
2007-12-14 13:06:00,2.32645,2.32675,2.32625,2.32665,1658600000.0
2007-12-14 13:07:00,2.32665,2.32685,2.32645,2.32685,840000000.0
2007-12-14 13:08:00,2.32685,2.3269,2.32665,2.32675,701000000.0
2007-12-14 13:09:00,2.32685,2.327,2.32645,2.32675,858300000.0
2007-12-14 13:10:00,2.32675,2.32705,2.32665,2.32705,421100000.0
2007-12-14 13:11:00,2.32705,2.3274,2.3265,2.32665,225600000.0
2007-12-14 13:12:00,2.32665,2.32685,2.3262,2.3264,170500000.0
2007-12-14 13:13:00,2.3264,2.32705,2.32635,2.32705,173100000.0
2007-12-14 13:14:00,2.32705,2.3279,2.32705,2.3279,731599999.0
2007-12-14 13:15:00,2.3279,2.3281,2.32755,2.3276,492700000.0
2007-12-14 13:16:00,2.3276,2.32785,2.32675,2.32705,389400000.0
2007-12-14 13:17:00,2.32705,2.32745,2.32675,2.327,658500000.0
2007-12-14 13:18:00,2.327,2.32725,2.3266,2.3268,123400000.0
2007-12-14 13:19:00,2.3268,2.3268,2.32605,2.3261,631400000.0
2007-12-14 13:20:00,2.32615,2.32665,2.326,2.32665,105700000.0
2007-12-14 13:21:00,2.32665,2.3277,2.3266,2.3272,100500000.0
2007-12-14 13:22:00,2.32725,2.32915,2.32725,2.3281,232700000.0
2007-12-14 13:23:00,2.3281,2.32875,2.3277,2.3285,158400000.0
2007-12-14 13:24:00,2.3285,2.3292,2.32735,2.32735,565200000.0
2007-12-14 13:25:00,2.3273,2.3281,2.32705,2.3274,203000000.0
2007-12-14 13:26:00,2.3274,2.32755,2.32665,2.3271,597400001.0
2007-12-14 13:27:00,2.3272,2.32835,2.32705,2.32815,506000000.0
2007-12-14 13:28:00,2.32835,2.32865,2.3276,2.32815,339500000.0
2007-12-14 13:29:00,2.32815,2.3288,2.3279,2.3286,374600000.0
2007-12-14 13:30:00,2.3286,2.32895,2.3275,2.32785,427100000.0
2007-12-14 13:31:00,2.32785,2.32835,2.32755,2.328,161200000.0
2007-12-14 13:32:00,2.328,2.3283,2.3271,2.32765,70600000.0
2007-12-14 13:33:00,2.32765,2.3278,2.3272,2.32745,65100000.0
2007-12-14 13:34:00,2.32745,2.3275,2.3264,2.327,76700000.0
2007-12-14 13:35:00,2.327,2.3276,2.3265,2.3272,66300000.0
2007-12-14 13:36:00,2.3272,2.3275,2.3265,2.32715,199000000.0
2007-12-14 13:37:00,2.327,2.3278,2.32655,2.3271,183200000.0
2007-12-14 13:38:00,2.3271,2.3275,2.32635,2.3268,73800000.0
2007-12-14 13:39:00,2.3268,2.32765,2.32675,2.3273,121200000.0
2007-12-14 13:40:00,2.3273,2.3275,2.32665,2.3273,395600000.0
2007-12-14 13:41:00,2.3273,2.32755,2.3269,2.3274,263300000.0
2007-12-14 13:42:00,2.3274,2.3274,2.3266,2.32665,66800000.0
2007-12-14 13:43:00,2.32665,2.32685,2.3262,2.32665,92200000.0
2007-12-14 13:44:00,2.32675,2.3273,2.32675,2.3271,447100000.0
2007-12-14 13:45:00,2.3271,2.32765,2.3271,2.32755,290000000.0
2007-12-14 13:46:00,2.32755,2.32795,2.3271,2.32755,273700000.0
2007-12-14 13:47:00,2.3274,2.3286,2.3273,2.3283,262400000.0
2007-12-14 13:48:00,2.3283,2.3289,2.32805,2.3286,228000000.0
2007-12-14 13:49:00,2.3286,2.3286,2.32745,2.32805,309600000.0
2007-12-14 13:50:00,2.32805,2.32895,2.32785,2.32885,119900000.0
2007-12-14 13:51:00,2.32885,2.32885,2.32785,2.3281,277100000.0
2007-12-14 13:52:00,2.3281,2.32835,2.32785,2.3282,263600000.0
2007-12-14 13:53:00,2.3282,2.3288,2.32805,2.3288,136700000.0
2007-12-14 13:54:00,2.3288,2.32885,2.328,2.32865,102700000.0
2007-12-14 13:55:00,2.32865,2.3289,2.32825,2.32835,123800000.0
2007-12-14 13:56:00,2.32835,2.3288,2.32815,2.3288,385000000.0
2007-12-14 13:57:00,2.3288,2.3288,2.32755,2.328,181900000.0
2007-12-14 13:58:00,2.32775,2.32805,2.32665,2.3268,166500000.0
2007-12-14 13:59:00,2.3268,2.32695,2.32545,2.32565,239600000.0
2007-12-14 14:00:00,2.32565,2.32655,2.32535,2.3263,93400000.0
2007-12-14 14:01:00,2.3263,2.32685,2.32595,2.32665,131800000.0
2007-12-14 14:02:00,2.32685,2.3272,2.32665,2.32705,314600000.0
2007-12-14 14:03:00,2.32705,2.3276,2.32685,2.3269,110200000.0
2007-12-14 14:04:00,2.3269,2.32795,2.3268,2.3278,125700000.0
2007-12-14 14:05:00,2.3278,2.32835,2.3277,2.3281,70700000.0
2007-12-14 14:06:00,2.3281,2.32855,2.32795,2.32855,295600000.0
2007-12-14 14:07:00,2.32825,2.32865,2.32715,2.3279,167500000.0
2007-12-14 14:08:00,2.328,2.3285,2.3273,2.3276,127500000.0
2007-12-14 14:09:00,2.3276,2.32795,2.3272,2.3277,330400000.0
2007-12-14 14:10:00,2.3277,2.3279,2.32715,2.32785,214900000.0
2007-12-14 14:11:00,2.32785,2.3282,2.3274,2.3281,252500000.0
2007-12-14 14:12:00,2.3281,2.3293,2.3278,2.3288,313100000.0
2007-12-14 14:13:00,2.32875,2.3292,2.3285,2.32875,260700000.0
2007-12-14 14:14:00,2.32875,2.32915,2.3282,2.32875,296400000.0
2007-12-14 14:15:00,2.32885,2.32925,2.32825,2.32875,342900000.0
2007-12-14 14:16:00,2.329,2.3293,2.3281,2.32825,175100000.0
2007-12-14 14:17:00,2.32825,2.32865,2.3281,2.3281,170800000.0
2007-12-14 14:18:00,2.3281,2.3282,2.3278,2.3278,160900000.0
2007-12-14 14:19:00,2.3279,2.32855,2.32775,2.32785,67600000.0
2007-12-14 14:20:00,2.32785,2.32835,2.3267,2.32715,83700000.0
2007-12-14 14:21:00,2.32715,2.3276,2.3271,2.3272,77700000.0
2007-12-14 14:22:00,2.3272,2.32765,2.327,2.3274,319300000.0
2007-12-14 14:23:00,2.3274,2.32805,2.32675,2.32785,268700000.0
2007-12-14 14:24:00,2.32785,2.32875,2.32785,2.3285,363600000.0
2007-12-14 14:25:00,2.3285,2.32865,2.32825,2.3286,185900000.0
2007-12-14 14:26:00,2.3287,2.32885,2.32845,2.32875,89200000.0
2007-12-14 14:27:00,2.32875,2.3288,2.32825,2.3286,417300000.0
2007-12-14 14:28:00,2.3286,2.32915,2.3286,2.3289,212400000.0
2007-12-14 14:29:00,2.3289,2.3293,2.32875,2.32915,271400000.0
2007-12-14 14:30:00,2.32915,2.3292,2.32875,2.3291,254600000.0
2007-12-14 14:31:00,2.329,2.32955,2.32875,2.32935,114700000.0
2007-12-14 14:32:00,2.32935,2.3298,2.3289,2.329,72200000.0
2007-12-14 14:33:00,2.329,2.3294,2.3288,2.32905,430400000.0
2007-12-14 14:34:00,2.32895,2.3294,2.32865,2.3289,347700000.0
2007-12-14 14:35:00,2.3289,2.32905,2.32845,2.3287,200100000.0
2007-12-14 14:36:00,2.3287,2.32895,2.3284,2.3286,74300000.0
2007-12-14 14:37:00,2.3286,2.3286,2.32765,2.328,85300000.0
2007-12-14 14:38:00,2.328,2.32825,2.3278,2.32805,94200000.0
2007-12-14 14:39:00,2.32805,2.32855,2.32795,2.32845,96400000.0
2007-12-14 14:40:00,2.32845,2.3294,2.32835,2.32935,77300000.0
2007-12-14 14:41:00,2.32935,2.3296,2.3282,2.32855,519800000.0
2007-12-14 14:42:00,2.32855,2.3291,2.3283,2.3289,281000000.0
2007-12-14 14:43:00,2.3289,2.3291,2.32825,2.32825,354900000.0
2007-12-14 14:44:00,2.32835,2.3285,2.3277,2.3285,387100000.0
2007-12-14 14:45:00,2.3285,2.32905,2.32825,2.3287,92400000.0
2007-12-14 14:46:00,2.3287,2.32925,2.32785,2.3282,128800000.0
2007-12-14 14:47:00,2.3282,2.3285,2.328,2.32815,59800000.0
2007-12-14 14:48:00,2.32815,2.32875,2.328,2.32845,85500000.0
2007-12-14 14:49:00,2.32845,2.3285,2.32755,2.32795,260300000.0
2007-12-14 14:50:00,2.32795,2.32815,2.32745,2.3275,160400000.0
2007-12-14 14:51:00,2.3275,2.32775,2.327,2.3272,94700000.0
2007-12-14 14:52:00,2.3272,2.3282,2.32695,2.32815,159000000.0
2007-12-14 14:53:00,2.32815,2.32835,2.3277,2.32835,201900000.0
2007-12-14 14:54:00,2.32835,2.3285,2.32795,2.3282,354100000.0
2007-12-14 14:55:00,2.3282,2.32885,2.32805,2.32875,165800000.0
2007-12-14 14:56:00,2.32875,2.3294,2.3284,2.329,188239400.0
2007-12-14 14:57:00,2.32915,2.32965,2.32875,2.32945,231684100.0
2007-12-14 14:58:00,2.32945,2.3301,2.329,2.329,435000000.0
2007-12-14 14:59:00,2.329,2.32915,2.32865,2.329,42857500.0
2007-12-14 15:00:00,2.329,2.32985,2.32895,2.3295,369708100.0
2007-12-14 15:01:00,2.3295,2.3299,2.32905,2.3299,473462300.0
2007-12-14 15:02:00,2.3299,2.3305,2.3298,2.3298,127817800.0
2007-12-14 15:03:00,2.3298,2.3298,2.3298,2.3298,18850500.0
2007-12-14 15:04:00,2.3298,2.3298,2.32845,2.32865,125137000.0
2007-12-14 15:05:00,2.3289,2.3291,2.32835,2.32855,223400000.0
2007-12-14 15:06:00,2.32855,2.32915,2.3284,2.32885,251600000.0
2007-12-14 15:07:00,2.32865,2.32885,2.32855,2.3288,67200000.0
2007-12-14 15:08:00,2.3288,2.32915,2.3286,2.32895,108800000.0
2007-12-14 15:09:00,2.32895,2.3293,2.3285,2.32905,143500000.0
2007-12-14 15:10:00,2.32905,2.33005,2.32885,2.32955,123400000.0
2007-12-14 15:11:00,2.32955,2.32995,2.32935,2.32935,100500000.0
2007-12-14 15:12:00,2.32935,2.3294,2.3287,2.32875,136600000.0
2007-12-14 15:13:00,2.32875,2.3293,2.32875,2.329,73000000.0
2007-12-14 15:14:00,2.3291,2.3292,2.32835,2.32855,99500000.0
2007-12-14 15:15:00,2.3286,2.3286,2.3282,2.3285,493200000.0
2007-12-14 15:16:00,2.3285,2.3291,2.32845,2.3288,173700000.0
2007-12-14 15:17:00,2.3288,2.3292,2.3288,2.32915,166100000.0
2007-12-14 15:18:00,2.32915,2.3295,2.32915,2.3294,163600000.0
2007-12-14 15:19:00,2.3294,2.3294,2.32775,2.32775,154500000.0
2007-12-14 15:20:00,2.32775,2.32795,2.32535,2.3263,332400000.0
2007-12-14 15:21:00,2.3263,2.3263,2.3247,2.32595,405900000.0
2007-12-14 15:22:00,2.32595,2.3262,2.32555,2.32585,432100000.0
2007-12-14 15:23:00,2.3259,2.3261,2.32565,2.32575,409800000.0
2007-12-14 15:24:00,2.32585,2.32635,2.32585,2.326,256800000.0
2007-12-14 15:25:00,2.3261,2.3266,2.3259,2.32645,302100000.0
2007-12-14 15:26:00,2.32645,2.32645,2.3256,2.3257,299800000.0
2007-12-14 15:27:00,2.32575,2.326,2.32545,2.32565,474000000.0
2007-12-14 15:28:00,2.3262,2.3265,2.326,2.32625,110700000.0
2007-12-14 15:29:00,2.32625,2.3275,2.3261,2.3275,429000000.0
2007-12-14 15:30:00,2.32755,2.3278,2.32565,2.32605,760400000.0
2007-12-14 15:31:00,2.32605,2.32725,2.32585,2.32685,622000000.0
2007-12-14 15:32:00,2.32685,2.32845,2.32685,2.32745,649000000.0
2007-12-14 15:33:00,2.32745,2.32765,2.3263,2.32685,395300000.0
2007-12-14 15:34:00,2.32685,2.3281,2.32625,2.3279,671600000.0
2007-12-14 15:35:00,2.32765,2.32825,2.327,2.32785,703100000.0
2007-12-14 15:36:00,2.32785,2.3285,2.32775,2.32785,740100001.0
2007-12-14 15:37:00,2.32785,2.32835,2.3276,2.32815,591000000.0
2007-12-14 15:38:00,2.32815,2.32875,2.32815,2.32835,308100000.0
2007-12-14 15:39:00,2.32845,2.32885,2.32805,2.3288,219000000.0
2007-12-14 15:40:00,2.3288,2.3289,2.32835,2.32845,451900000.0
2007-12-14 15:41:00,2.32845,2.3287,2.32725,2.32745,692800000.0
2007-12-14 15:42:00,2.32755,2.3276,2.32655,2.3273,555700000.0
2007-12-14 15:43:00,2.3273,2.32735,2.32695,2.32735,532700000.0
2007-12-14 15:44:00,2.32735,2.32745,2.327,2.32725,927300001.0
2007-12-14 15:45:00,2.32735,2.3281,2.32705,2.32765,764800001.0
2007-12-14 15:46:00,2.3276,2.32825,2.32755,2.3282,614800000.0
2007-12-14 15:47:00,2.3282,2.32835,2.32785,2.3281,740100000.0
2007-12-14 15:48:00,2.3281,2.32865,2.32795,2.32855,138800000.0
2007-12-14 15:49:00,2.3286,2.3286,2.3279,2.32825,69900000.0
2007-12-14 15:50:00,2.32825,2.32855,2.32795,2.32835,204800000.0
2007-12-14 15:51:00,2.32835,2.3284,2.32775,2.3279,175800000.0
2007-12-14 15:52:00,2.3279,2.32815,2.32755,2.32815,126000000.0
2007-12-14 15:53:00,2.32815,2.32855,2.32785,2.32835,419200000.0
2007-12-14 15:54:00,2.32835,2.3285,2.32765,2.32785,795900002.0
2007-12-14 15:55:00,2.32785,2.3283,2.32725,2.32725,560500000.0
2007-12-14 15:56:00,2.32725,2.32785,2.32725,2.32745,197300000.0
2007-12-14 15:57:00,2.3275,2.3278,2.32715,2.32735,541600000.0
2007-12-14 15:58:00,2.32735,2.32815,2.32735,2.32765,113400000.0
2007-12-14 15:59:00,2.32765,2.32815,2.32755,2.3279,74800000.0
2007-12-14 16:00:00,2.328,2.3281,2.32775,2.32795,106100000.0
2007-12-14 16:01:00,2.3279,2.3286,2.3277,2.32855,115900000.0
2007-12-14 16:02:00,2.32845,2.32845,2.32775,2.3284,145500000.0
2007-12-14 16:03:00,2.3284,2.3284,2.3273,2.32775,279500000.0
2007-12-14 16:04:00,2.32785,2.32865,2.3275,2.32805,578500000.0
2007-12-14 16:05:00,2.32805,2.3288,2.32745,2.32845,362500000.0
2007-12-14 16:06:00,2.3286,2.3288,2.3274,2.3276,167400000.0
2007-12-14 16:07:00,2.3276,2.3278,2.32715,2.32735,298700000.0
2007-12-14 16:08:00,2.32735,2.3282,2.32735,2.3281,286800000.0
2007-12-14 16:09:00,2.3281,2.32895,2.32805,2.32865,515500000.0
2007-12-14 16:10:00,2.32865,2.32865,2.32805,2.32825,578300000.0
2007-12-14 16:11:00,2.32825,2.32865,2.3281,2.32855,275100000.0
2007-12-14 16:12:00,2.32855,2.32875,2.3281,2.32815,442800000.0
2007-12-14 16:13:00,2.3282,2.32925,2.32815,2.329,493800000.0
2007-12-14 16:14:00,2.329,2.329,2.32845,2.32845,385200000.0
2007-12-14 16:15:00,2.32865,2.3294,2.32815,2.32895,726400000.0
2007-12-14 16:16:00,2.32895,2.3301,2.3287,2.3287,519100001.0
2007-12-14 16:17:00,2.32875,2.3292,2.3282,2.3288,460400000.0
2007-12-14 16:18:00,2.32885,2.32915,2.3285,2.329,414700000.0
2007-12-14 16:19:00,2.32895,2.32955,2.3288,2.3291,680000000.0
2007-12-14 16:20:00,2.3291,2.3293,2.3286,2.3287,147700000.0
2007-12-14 16:21:00,2.3287,2.3287,2.32775,2.32835,69000000.0
2007-12-14 16:22:00,2.32825,2.3294,2.32825,2.32895,126300000.0
2007-12-14 16:23:00,2.32895,2.3291,2.32795,2.328,697800001.0
2007-12-14 16:24:00,2.328,2.32835,2.32785,2.3281,189300000.0
2007-12-14 16:25:00,2.32795,2.3281,2.32695,2.32735,438200000.0
2007-12-14 16:26:00,2.32735,2.32775,2.32735,2.3277,41000000.0
2007-12-14 16:27:00,2.3277,2.3285,2.32765,2.32845,52000000.0
2007-12-14 16:28:00,2.32845,2.32845,2.3281,2.3282,44200000.0
2007-12-14 16:29:00,2.3282,2.32845,2.32775,2.3282,272400000.0
2007-12-14 16:30:00,2.3282,2.3284,2.32765,2.32775,462500000.0
2007-12-14 16:31:00,2.32785,2.32855,2.3277,2.3284,412400000.0
2007-12-14 16:32:00,2.3285,2.3289,2.32825,2.32865,130900000.0
2007-12-14 16:33:00,2.32865,2.3294,2.32855,2.3292,277300000.0
2007-12-14 16:34:00,2.3292,2.3292,2.32815,2.32825,348599999.0
2007-12-14 16:35:00,2.32825,2.3291,2.32815,2.32865,1144300003.0
2007-12-14 16:36:00,2.32865,2.32865,2.3272,2.3274,388400000.0
2007-12-14 16:37:00,2.32715,2.32775,2.32685,2.3271,164400000.0
2007-12-14 16:38:00,2.3271,2.3274,2.3268,2.3273,438200000.0
2007-12-14 16:39:00,2.3273,2.3279,2.32715,2.3278,229200000.0
2007-12-14 16:40:00,2.328,2.3286,2.32775,2.3284,266000000.0
2007-12-14 16:41:00,2.3284,2.32885,2.32805,2.32885,126300000.0
2007-12-14 16:42:00,2.32885,2.3294,2.32845,2.32855,223400000.0
2007-12-14 16:43:00,2.3287,2.329,2.32815,2.3283,312200000.0
2007-12-14 16:44:00,2.3283,2.32885,2.32785,2.32875,271900000.0
2007-12-14 16:45:00,2.32875,2.32975,2.3281,2.32975,261900000.0
2007-12-14 16:46:00,2.32975,2.33,2.32925,2.3296,124900000.0
2007-12-14 16:47:00,2.3296,2.33045,2.32955,2.3296,371300000.0
2007-12-14 16:48:00,2.3295,2.32975,2.32815,2.32825,513600000.0
2007-12-14 16:49:00,2.32825,2.3287,2.32765,2.3282,348000000.0
2007-12-14 16:50:00,2.3281,2.3286,2.3278,2.32835,110400000.0
2007-12-14 16:51:00,2.32835,2.32865,2.3279,2.32825,66800000.0
2007-12-14 16:52:00,2.32825,2.32875,2.32795,2.3284,258800000.0
2007-12-14 16:53:00,2.32835,2.32855,2.3279,2.3279,367500000.0
2007-12-14 16:54:00,2.3279,2.3284,2.32785,2.32795,185100000.0
2007-12-14 16:55:00,2.32795,2.3283,2.32745,2.32765,265300000.0
2007-12-14 16:56:00,2.32785,2.32855,2.32765,2.3283,590400003.0
2007-12-14 16:57:00,2.3283,2.32915,2.32795,2.32875,796199999.0
2007-12-14 16:58:00,2.32875,2.329,2.32775,2.32785,252400000.0
2007-12-14 16:59:00,2.32765,2.32805,2.32685,2.32695,696400001.0
2007-12-14 17:00:00,2.32695,2.32775,2.32685,2.32725,528300000.0
2007-12-14 17:01:00,2.32725,2.3281,2.32715,2.32805,267700000.0
2007-12-14 17:02:00,2.328,2.32885,2.32765,2.3287,421900000.0
2007-12-14 17:03:00,2.3287,2.329,2.32795,2.32835,660900000.0
2007-12-14 17:04:00,2.32845,2.32905,2.32805,2.32805,561400000.0
2007-12-14 17:05:00,2.32805,2.3282,2.32745,2.3277,262200000.0
2007-12-14 17:06:00,2.3278,2.3286,2.3273,2.32835,284100000.0
2007-12-14 17:07:00,2.32835,2.32855,2.32745,2.3275,560900000.0
2007-12-14 17:08:00,2.32755,2.32775,2.32715,2.32725,667100000.0
2007-12-14 17:09:00,2.32725,2.3282,2.32715,2.32785,587199999.0
2007-12-14 17:10:00,2.32785,2.3285,2.32785,2.3282,334200000.0
2007-12-14 17:11:00,2.32815,2.32935,2.32785,2.32905,695400000.0
2007-12-14 17:12:00,2.32935,2.3295,2.32865,2.32885,384900000.0
2007-12-14 17:13:00,2.32895,2.32995,2.3287,2.3293,411200000.0
2007-12-14 17:14:00,2.3293,2.33025,2.3292,2.32955,212900000.0
2007-12-14 17:15:00,2.32965,2.33015,2.32935,2.3298,257500000.0
2007-12-14 17:16:00,2.3298,2.33105,2.32955,2.3309,345500000.0
2007-12-14 17:17:00,2.3309,2.33105,2.3301,2.33075,224400000.0
2007-12-14 17:18:00,2.33075,2.3319,2.33065,2.33135,302800000.0
2007-12-14 17:19:00,2.33135,2.33145,2.33,2.33045,509900000.0
2007-12-14 17:20:00,2.33045,2.33105,2.33005,2.33075,453400000.0
2007-12-14 17:21:00,2.33075,2.33095,2.32995,2.3301,331100000.0
2007-12-14 17:22:00,2.3301,2.331,2.33005,2.33095,535199999.0
2007-12-14 17:23:00,2.33085,2.33105,2.33075,2.33105,243900000.0
2007-12-14 17:24:00,2.33105,2.33135,2.33065,2.331,104500000.0
2007-12-14 17:25:00,2.331,2.3314,2.33085,2.3312,60900000.0
2007-12-14 17:26:00,2.3312,2.3312,2.33065,2.3309,103400000.0
2007-12-14 17:27:00,2.3309,2.3309,2.33005,2.33065,110000000.0
2007-12-14 17:28:00,2.33065,2.3315,2.3306,2.3312,117700000.0
2007-12-14 17:29:00,2.3312,2.33125,2.33035,2.3308,194400000.0
2007-12-14 17:30:00,2.3308,2.33085,2.33055,2.33065,283800000.0
2007-12-14 17:31:00,2.33065,2.3309,2.33,2.3304,309000000.0
2007-12-14 17:32:00,2.3304,2.33065,2.33005,2.33025,450200000.0
2007-12-14 17:33:00,2.33025,2.331,2.33025,2.33085,445000000.0
2007-12-14 17:34:00,2.33085,2.3312,2.33075,2.33075,61300000.0
2007-12-14 17:35:00,2.33085,2.3311,2.33075,2.33085,358800000.0
2007-12-14 17:36:00,2.33085,2.33155,2.33075,2.33145,517800000.0
2007-12-14 17:37:00,2.33145,2.3317,2.3306,2.33085,381500000.0
2007-12-14 17:38:00,2.33085,2.3311,2.3308,2.33095,267000000.0
2007-12-14 17:39:00,2.33085,2.33115,2.3306,2.33075,278800000.0
2007-12-14 17:40:00,2.33075,2.33125,2.33075,2.33095,112300000.0
2007-12-14 17:41:00,2.331,2.33165,2.33095,2.33165,451100000.0
2007-12-14 17:42:00,2.33155,2.3322,2.33155,2.33195,454600003.0
2007-12-14 17:43:00,2.33195,2.3326,2.3316,2.33235,189700000.0
2007-12-14 17:44:00,2.3324,2.3324,2.3316,2.33185,168200000.0
2007-12-14 17:45:00,2.33185,2.3333,2.33185,2.33245,727800000.0
2007-12-14 17:46:00,2.33245,2.3328,2.33235,2.33265,243900000.0
2007-12-14 17:47:00,2.33265,2.33305,2.33255,2.33305,132000000.0
2007-12-14 17:48:00,2.33305,2.33345,2.33275,2.33325,319200000.0
2007-12-14 17:49:00,2.33325,2.33355,2.33315,2.3335,177000000.0
2007-12-14 17:50:00,2.3335,2.33375,2.3331,2.33315,157600000.0
2007-12-14 17:51:00,2.33315,2.3333,2.33255,2.33275,410900000.0
2007-12-14 17:52:00,2.33255,2.3329,2.33215,2.33235,535000000.0
2007-12-14 17:53:00,2.33225,2.33225,2.3311,2.3316,836000001.0
2007-12-14 17:54:00,2.33145,2.33165,2.3308,2.33135,606700000.0
2007-12-14 17:55:00,2.33125,2.3317,2.33115,2.3314,645999999.0
2007-12-14 17:56:00,2.33135,2.3314,2.3305,2.3307,358200000.0
2007-12-14 17:57:00,2.3307,2.3307,2.32975,2.32985,841000000.0
2007-12-14 17:58:00,2.32975,2.32995,2.32915,2.3295,1365400003.0
2007-12-14 17:59:00,2.3295,2.3296,2.32785,2.32845,233400000.0
2007-12-14 18:00:00,2.32845,2.32915,2.32805,2.32905,295000000.0
2007-12-14 18:01:00,2.32915,2.32935,2.32885,2.32915,190800000.0
2007-12-14 18:02:00,2.32915,2.32915,2.3285,2.32865,388900000.0
2007-12-14 18:03:00,2.32865,2.3288,2.32825,2.3288,735600000.0
2007-12-14 18:04:00,2.3288,2.32915,2.32875,2.32905,506500000.0
2007-12-14 18:05:00,2.32905,2.32945,2.32905,2.32905,550600000.0
2007-12-14 18:06:00,2.32905,2.3293,2.3288,2.32885,542700000.0
2007-12-14 18:07:00,2.32885,2.32915,2.3287,2.32875,349200000.0
2007-12-14 18:08:00,2.3288,2.3294,2.3287,2.3294,222300000.0
2007-12-14 18:09:00,2.3294,2.32995,2.32885,2.3293,312100000.0
2007-12-14 18:10:00,2.3293,2.32945,2.3289,2.32905,159100000.0
2007-12-14 18:11:00,2.32905,2.32925,2.32885,2.32905,199900000.0
2007-12-14 18:12:00,2.32905,2.3297,2.32895,2.32955,472700000.0
2007-12-14 18:13:00,2.32955,2.32955,2.32915,2.32945,356600000.0
2007-12-14 18:14:00,2.32945,2.3295,2.32895,2.32915,215300000.0
2007-12-14 18:15:00,2.3292,2.32935,2.32895,2.32925,357300000.0
2007-12-14 18:16:00,2.32925,2.32935,2.32875,2.3292,587500000.0
2007-12-14 18:17:00,2.3292,2.32935,2.3291,2.3293,145600000.0
2007-12-14 18:18:00,2.3293,2.3302,2.32875,2.3299,203100000.0
2007-12-14 18:19:00,2.3299,2.32995,2.32955,2.32975,75600000.0
2007-12-14 18:20:00,2.32975,2.32995,2.32945,2.32975,101600000.0
2007-12-14 18:21:00,2.32975,2.32975,2.3292,2.32925,47900000.0
2007-12-14 18:22:00,2.32925,2.3296,2.32905,2.32945,77900000.0
2007-12-14 18:23:00,2.32945,2.33005,2.32945,2.3298,192200000.0
2007-12-14 18:24:00,2.32985,2.3309,2.32975,2.33045,347400000.0
2007-12-14 18:25:00,2.33055,2.33085,2.32965,2.32975,336500000.0
2007-12-14 18:26:00,2.32965,2.3302,2.32945,2.3301,263300000.0
2007-12-14 18:27:00,2.33005,2.3301,2.32915,2.32925,151500000.0
2007-12-14 18:28:00,2.32925,2.32945,2.3289,2.32905,205500000.0
2007-12-14 18:29:00,2.32905,2.3297,2.3285,2.32865,237100000.0
2007-12-14 18:30:00,2.32865,2.3292,2.32835,2.3289,88000000.0
2007-12-14 18:31:00,2.32885,2.3295,2.32855,2.3295,250600000.0
2007-12-14 18:32:00,2.3296,2.3296,2.32885,2.32905,176900000.0
2007-12-14 18:33:00,2.32905,2.3291,2.32825,2.32855,491600000.0
2007-12-14 18:34:00,2.3287,2.32905,2.3283,2.3288,196600000.0
2007-12-14 18:35:00,2.3289,2.32915,2.32865,2.329,307900000.0
2007-12-14 18:36:00,2.32895,2.32915,2.32845,2.3288,273700000.0
2007-12-14 18:37:00,2.3288,2.32935,2.3288,2.32925,313800000.0
2007-12-14 18:38:00,2.32925,2.3301,2.32915,2.3301,349800000.0
2007-12-14 18:39:00,2.3301,2.33045,2.32985,2.3301,632600002.0
2007-12-14 18:40:00,2.33005,2.33035,2.32975,2.33005,540600000.0
2007-12-14 18:41:00,2.33005,2.3309,2.32975,2.3303,242300000.0
2007-12-14 18:42:00,2.33025,2.3303,2.32935,2.32955,553100000.0
2007-12-14 18:43:00,2.32955,2.32965,2.32875,2.32885,428800000.0
2007-12-14 18:44:00,2.32885,2.32895,2.32845,2.3287,415900000.0
2007-12-14 18:45:00,2.32875,2.32895,2.32845,2.32865,731200001.0
2007-12-14 18:46:00,2.3287,2.32885,2.32835,2.3285,851699999.0
2007-12-14 18:47:00,2.3285,2.32885,2.32785,2.3288,485100000.0
2007-12-14 18:48:00,2.3288,2.3297,2.3287,2.3296,375300000.0
2007-12-14 18:49:00,2.32955,2.3301,2.3295,2.3297,210300000.0
2007-12-14 18:50:00,2.32965,2.3299,2.32845,2.3286,299600000.0
2007-12-14 18:51:00,2.3287,2.3294,2.3287,2.32915,617700000.0
2007-12-14 18:52:00,2.32925,2.32935,2.3289,2.32905,126700000.0
2007-12-14 18:53:00,2.32905,2.3297,2.32905,2.3294,126400000.0
2007-12-14 18:54:00,2.3294,2.32945,2.32905,2.32925,109900000.0
2007-12-14 18:55:00,2.32925,2.32925,2.32865,2.32875,146100000.0
2007-12-14 18:56:00,2.32875,2.32945,2.32875,2.32925,206700000.0
2007-12-14 18:57:00,2.32925,2.32945,2.3283,2.32845,199000000.0
2007-12-14 18:58:00,2.32845,2.32885,2.32835,2.3287,542500000.0
2007-12-14 18:59:00,2.3287,2.3301,2.32865,2.32965,215000000.0
2007-12-14 19:00:00,2.33005,2.33015,2.32945,2.32955,299400000.0
2007-12-14 19:01:00,2.32955,2.32975,2.3291,2.3292,182800000.0
2007-12-14 19:02:00,2.3292,2.3293,2.32855,2.3286,316300000.0
2007-12-14 19:03:00,2.3286,2.32865,2.32835,2.32835,22300000.0
2007-12-14 19:04:00,2.32845,2.32845,2.32805,2.3283,251700000.0
2007-12-14 19:05:00,2.3283,2.3283,2.32795,2.3283,179800000.0
2007-12-14 19:06:00,2.3283,2.32885,2.3283,2.32845,116600000.0
2007-12-14 19:07:00,2.32845,2.32935,2.32835,2.32895,171800000.0
2007-12-14 19:08:00,2.32895,2.3293,2.32885,2.329,122200000.0
2007-12-14 19:09:00,2.329,2.329,2.32865,2.32885,201999999.0
2007-12-14 19:10:00,2.32885,2.32965,2.32885,2.3292,148000000.0
2007-12-14 19:11:00,2.3292,2.32935,2.32895,2.32925,679300001.0
2007-12-14 19:12:00,2.32925,2.3298,2.32925,2.32965,181600000.0
2007-12-14 19:13:00,2.32965,2.3302,2.32965,2.33,277800000.0
2007-12-14 19:14:00,2.33,2.33035,2.32995,2.3303,267500000.0
2007-12-14 19:15:00,2.3303,2.33035,2.32945,2.3295,170200000.0
2007-12-14 19:16:00,2.3295,2.3295,2.32925,2.32935,315500000.0
2007-12-14 19:17:00,2.32935,2.32955,2.32925,2.32955,297800000.0
2007-12-14 19:18:00,2.32955,2.3297,2.32935,2.3297,333600000.0
2007-12-14 19:19:00,2.3297,2.3303,2.3297,2.33015,162600000.0
2007-12-14 19:20:00,2.33015,2.3303,2.32925,2.3293,492500000.0
2007-12-14 19:21:00,2.3293,2.3294,2.32905,2.32905,101300000.0
2007-12-14 19:22:00,2.3292,2.32945,2.32915,2.32935,157300000.0
2007-12-14 19:23:00,2.3293,2.32955,2.3292,2.32925,38550000.0
2007-12-14 19:24:00,2.32925,2.32945,2.3291,2.32925,119200000.0
2007-12-14 19:25:00,2.3293,2.3301,2.32905,2.3301,121500000.0
2007-12-14 19:26:00,2.33015,2.3303,2.32985,2.32995,129600000.0
2007-12-14 19:27:00,2.32975,2.32975,2.32915,2.32925,308500000.0
2007-12-14 19:28:00,2.32925,2.3297,2.32905,2.3293,216900000.0
2007-12-14 19:29:00,2.3293,2.32955,2.329,2.3294,431700000.0
2007-12-14 19:30:00,2.3293,2.3297,2.32905,2.3291,134100000.0
2007-12-14 19:31:00,2.3291,2.3294,2.32905,2.3293,103000000.0
2007-12-14 19:32:00,2.32925,2.32935,2.3287,2.32925,311799999.0
2007-12-14 19:33:00,2.32915,2.32945,2.32875,2.32895,294700000.0
2007-12-14 19:34:00,2.3289,2.329,2.32845,2.32865,230300000.0
2007-12-14 19:35:00,2.3287,2.3287,2.32805,2.32835,414200001.0
2007-12-14 19:36:00,2.32835,2.32885,2.32815,2.32845,313400000.0
2007-12-14 19:37:00,2.32845,2.32845,2.32805,2.32825,136400000.0
2007-12-14 19:38:00,2.32825,2.3288,2.32825,2.32875,179100000.0
2007-12-14 19:39:00,2.32875,2.3288,2.32825,2.32865,190300000.0
2007-12-14 19:40:00,2.3287,2.3292,2.3286,2.32865,357400000.0
2007-12-14 19:41:00,2.32845,2.3298,2.32835,2.32905,454700000.0
2007-12-14 19:42:00,2.32905,2.32935,2.32855,2.32865,348200000.0
2007-12-14 19:43:00,2.32865,2.32885,2.32845,2.3287,618500000.0
2007-12-14 19:44:00,2.32885,2.32895,2.32855,2.3289,184100000.0
2007-12-14 19:45:00,2.32885,2.32895,2.32865,2.32885,200500000.0
2007-12-14 19:46:00,2.32885,2.32915,2.32865,2.32905,305300000.0
2007-12-14 19:47:00,2.32905,2.3291,2.32875,2.329,90200000.0
2007-12-14 19:48:00,2.329,2.32915,2.32875,2.329,218100000.0
2007-12-14 19:49:00,2.329,2.3293,2.32875,2.3293,156100000.0
2007-12-14 19:50:00,2.3293,2.32955,2.3292,2.3293,43800000.0
2007-12-14 19:51:00,2.3293,2.3294,2.329,2.3293,150800000.0
2007-12-14 19:52:00,2.3293,2.3296,2.32915,2.3293,83500000.0
2007-12-14 19:53:00,2.3293,2.32965,2.32925,2.3295,321900000.0
2007-12-14 19:54:00,2.3295,2.33015,2.3295,2.33005,503900000.0
2007-12-14 19:55:00,2.33005,2.33025,2.33,2.33025,228100000.0
2007-12-14 19:56:00,2.33025,2.33055,2.33025,2.3304,141800000.0
2007-12-14 19:57:00,2.33035,2.33055,2.33025,2.33035,501000000.0
2007-12-14 19:58:00,2.33045,2.33045,2.32945,2.32985,738500001.0
2007-12-14 19:59:00,2.32965,2.32975,2.32945,2.32975,459800001.0
2007-12-14 20:00:00,2.32965,2.33,2.32915,2.3298,459800001.0
2007-12-14 20:01:00,2.3298,2.32985,2.32955,2.32965,74100000.0
2007-12-14 20:02:00,2.32965,2.3301,2.32965,2.33,230500000.0
2007-12-14 20:03:00,2.33,2.33,2.32955,2.3296,86900000.0
2007-12-14 20:04:00,2.3296,2.3296,2.3292,2.32945,95200000.0
2007-12-14 20:05:00,2.32945,2.32975,2.32945,2.32955,154400000.0
2007-12-14 20:06:00,2.32955,2.3299,2.32935,2.3299,298500000.0
2007-12-14 20:07:00,2.3299,2.33005,2.3297,2.32985,246700000.0
2007-12-14 20:08:00,2.32985,2.32995,2.3296,2.3296,118800000.0
2007-12-14 20:09:00,2.3296,2.3296,2.32905,2.3293,183300000.0
2007-12-14 20:10:00,2.3293,2.3294,2.32915,2.32925,173800000.0
2007-12-14 20:11:00,2.32915,2.32925,2.32905,2.32905,340800000.0
2007-12-14 20:12:00,2.32905,2.32905,2.3288,2.32895,385300000.0
2007-12-14 20:13:00,2.32895,2.32905,2.3288,2.32885,286100000.0
2007-12-14 20:14:00,2.32885,2.32895,2.32885,2.32895,139600000.0
2007-12-14 20:15:00,2.32895,2.32905,2.32885,2.329,102700000.0
2007-12-14 20:16:00,2.32885,2.3291,2.32885,2.32895,211900000.0
2007-12-14 20:17:00,2.329,2.3291,2.32895,2.3291,182700000.0
2007-12-14 20:18:00,2.32905,2.32905,2.3283,2.3283,252800000.0
2007-12-14 20:19:00,2.3283,2.32835,2.3278,2.32785,238500000.0
2007-12-14 20:20:00,2.32785,2.328,2.3276,2.32775,242300000.0
2007-12-14 20:21:00,2.32775,2.32795,2.32755,2.32785,527700000.0
2007-12-14 20:22:00,2.32785,2.3281,2.32775,2.32795,269900000.0
2007-12-14 20:23:00,2.32795,2.32835,2.32795,2.328,121100000.0
2007-12-14 20:24:00,2.32805,2.32805,2.32735,2.32785,399599997.0
2007-12-14 20:25:00,2.32775,2.3279,2.3276,2.3279,357100000.0
2007-12-14 20:26:00,2.32795,2.32805,2.32765,2.32765,202000000.0
2007-12-14 20:27:00,2.32765,2.32795,2.32745,2.32795,346600000.0
2007-12-14 20:28:00,2.32795,2.32795,2.32685,2.32715,305100000.0
2007-12-14 20:29:00,2.32715,2.3274,2.32685,2.32715,296600000.0
2007-12-14 20:30:00,2.3272,2.3274,2.32665,2.3272,461199998.0
2007-12-14 20:31:00,2.3272,2.3272,2.32645,2.32655,186300000.0
2007-12-14 20:32:00,2.32665,2.32705,2.3263,2.32705,172500000.0
2007-12-14 20:33:00,2.32705,2.3277,2.327,2.3273,66300000.0
2007-12-14 20:34:00,2.3273,2.32745,2.327,2.3272,96800000.0
2007-12-14 20:35:00,2.3272,2.32745,2.32685,2.327,127200000.0
2007-12-14 20:36:00,2.327,2.327,2.32665,2.3267,58800000.0
2007-12-14 20:37:00,2.3268,2.3271,2.32665,2.32675,122500000.0
2007-12-14 20:38:00,2.32675,2.3273,2.32675,2.3272,88900000.0
2007-12-14 20:39:00,2.3272,2.32745,2.3271,2.3273,36200000.0
2007-12-14 20:40:00,2.3273,2.3277,2.327,2.327,97900000.0
2007-12-14 20:41:00,2.327,2.327,2.32575,2.3267,222300000.0
2007-12-14 20:42:00,2.3267,2.32695,2.32545,2.32555,381700000.0
2007-12-14 20:43:00,2.32555,2.3263,2.32555,2.32625,198000000.0
2007-12-14 20:44:00,2.32625,2.3264,2.32595,2.3264,122200000.0
2007-12-14 20:45:00,2.3265,2.32665,2.32615,2.32645,199000000.0
2007-12-14 20:46:00,2.32645,2.32645,2.32585,2.326,56000000.0
2007-12-14 20:47:00,2.326,2.326,2.3253,2.3256,110200000.0
2007-12-14 20:48:00,2.32555,2.32555,2.32525,2.3253,71800000.0
2007-12-14 20:49:00,2.3253,2.32575,2.3251,2.3253,230500000.0
2007-12-14 20:50:00,2.3253,2.32585,2.32525,2.32555,88500000.0
2007-12-14 20:51:00,2.32555,2.32555,2.3254,2.3254,33000000.0
2007-12-14 20:52:00,2.32535,2.32595,2.32505,2.3254,250500000.0
2007-12-14 20:53:00,2.3254,2.32555,2.32505,2.32555,86000000.0
2007-12-14 20:54:00,2.32555,2.3256,2.32485,2.32485,304500000.0
2007-12-14 20:55:00,2.3249,2.32545,2.32445,2.32445,160500000.0
2007-12-14 20:56:00,2.32445,2.32445,2.324,2.32415,74400000.0
2007-12-14 20:57:00,2.32415,2.3242,2.32405,2.3241,26300000.0
2007-12-14 20:58:00,2.32415,2.3244,2.32385,2.3244,271000004.0
2007-12-14 20:59:00,2.3244,2.32505,2.32425,2.32475,337700000.0
2007-12-14 21:00:00,2.3248,2.3253,2.3243,2.3245,255500000.0
2007-12-14 21:01:00,2.3244,2.3253,2.32425,2.32465,79300000.0
2007-12-14 21:02:00,2.32465,2.32495,2.32455,2.32475,94500000.0
2007-12-14 21:03:00,2.32475,2.3248,2.32455,2.32475,42900000.0
2007-12-14 21:04:00,2.32475,2.32525,2.3247,2.32475,227700000.0
2007-12-14 21:05:00,2.32475,2.3249,2.3244,2.32465,302300000.0
2007-12-14 21:06:00,2.3248,2.32505,2.32465,2.32485,151400000.0
2007-12-14 21:07:00,2.32485,2.3252,2.3248,2.3252,12800000.0
2007-12-14 21:08:00,2.3251,2.3254,2.3248,2.3254,84100000.0
2007-12-14 21:09:00,2.3254,2.3262,2.32515,2.32575,356800000.0
2007-12-14 21:10:00,2.3258,2.326,2.32505,2.32535,427100000.0
2007-12-14 21:11:00,2.32525,2.32545,2.32525,2.32545,72800000.0
2007-12-14 21:12:00,2.32535,2.3257,2.32535,2.3257,109200000.0
2007-12-14 21:13:00,2.3257,2.3259,2.3255,2.3258,53400000.0
2007-12-14 21:14:00,2.3259,2.3261,2.32565,2.32565,54000000.0
2007-12-14 21:15:00,2.32565,2.32605,2.32565,2.32565,56800000.0
2007-12-14 21:16:00,2.32565,2.326,2.32555,2.32585,110300000.0
2007-12-14 21:17:00,2.32585,2.32595,2.32575,2.32585,106300000.0
2007-12-14 21:18:00,2.3259,2.3266,2.32575,2.3264,209600000.0
2007-12-14 21:19:00,2.32645,2.32655,2.32635,2.32645,77400000.0
2007-12-14 21:20:00,2.32645,2.32645,2.32585,2.32605,230200000.0
2007-12-14 21:21:00,2.32605,2.32635,2.326,2.3262,61600000.0
2007-12-14 21:22:00,2.3262,2.32625,2.3259,2.32605,59900000.0
2007-12-14 21:23:00,2.32595,2.32605,2.32575,2.32575,162600000.0
2007-12-14 21:24:00,2.32595,2.32615,2.32575,2.32595,55700000.0
2007-12-14 21:25:00,2.32595,2.3262,2.32575,2.32615,44400000.0
2007-12-14 21:26:00,2.32615,2.3263,2.32605,2.32625,196000001.0
2007-12-14 21:27:00,2.32625,2.32655,2.32585,2.32605,283900001.0
2007-12-14 21:28:00,2.32585,2.32615,2.32575,2.32575,394099997.0
2007-12-14 21:29:00,2.32585,2.32595,2.32535,2.32555,119400000.0
2007-12-14 21:30:00,2.32555,2.3256,2.32525,2.32545,277700000.0
2007-12-14 21:31:00,2.32545,2.3255,2.3251,2.3252,122600000.0
2007-12-14 21:32:00,2.3252,2.32535,2.32505,2.3251,62500000.0
2007-12-14 21:33:00,2.3251,2.32535,2.32505,2.3253,84600000.0
2007-12-14 21:34:00,2.3253,2.32545,2.32525,2.3253,13000000.0
2007-12-14 21:35:00,2.3253,2.3253,2.3251,2.32515,14000000.0
2007-12-14 21:36:00,2.32515,2.3252,2.32455,2.325,75900000.0
2007-12-14 21:37:00,2.32505,2.3251,2.32455,2.32485,82900000.0
2007-12-14 21:38:00,2.32485,2.325,2.32455,2.3246,96100000.0
2007-12-14 21:39:00,2.32445,2.3247,2.32415,2.3246,211900000.0
2007-12-14 21:40:00,2.3246,2.3249,2.32435,2.32465,246100000.0
2007-12-14 21:41:00,2.3249,2.3252,2.32455,2.32485,274900000.0
2007-12-14 21:42:00,2.32485,2.3252,2.32475,2.325,12100000.0
2007-12-14 21:43:00,2.325,2.325,2.32445,2.3248,223700000.0
2007-12-14 21:44:00,2.3248,2.3248,2.32405,2.32415,213400000.0
2007-12-14 21:45:00,2.32415,2.3243,2.324,2.32415,108000000.0
2007-12-14 21:46:00,2.32405,2.3247,2.32365,2.3246,150900000.0
2007-12-14 21:47:00,2.3246,2.3251,2.32455,2.32455,24400000.0
2007-12-14 21:48:00,2.32455,2.32505,2.32375,2.32445,377300000.0
2007-12-14 21:49:00,2.32455,2.32485,2.32435,2.32455,698700000.0
2007-12-14 21:50:00,2.32455,2.32465,2.3241,2.32465,211400000.0
2007-12-14 21:51:00,2.32465,2.32465,2.3241,2.3241,31200000.0
2007-12-14 21:52:00,2.3241,2.32505,2.3241,2.32505,63200000.0
2007-12-14 21:53:00,2.32505,2.32505,2.32455,2.32475,227600000.0
2007-12-14 21:54:00,2.325,2.325,2.3247,2.3247,53600000.0
2007-12-14 21:55:00,2.3247,2.3248,2.32445,2.32445,27800000.0
2007-12-14 21:56:00,2.32445,2.3247,2.32415,2.3245,44600000.0
2007-12-14 21:57:00,2.3245,2.32455,2.32425,2.32455,92700000.0
2007-12-14 21:58:00,2.32445,2.3246,2.32405,2.3246,465800000.0
2007-12-14 21:59:00,2.32455,2.32495,2.32415,2.32435,139100000.0
2007-12-14 22:00:00,2.32445,2.3245,2.32385,2.32405,106500000.0
2007-12-14 22:01:00,2.32405,2.32415,2.32385,2.32405,94800000.0
2007-12-14 22:02:00,2.32405,2.32435,2.32385,2.32415,337100000.0
2007-12-14 22:03:00,2.32435,2.32435,2.32395,2.32425,53200000.0
2007-12-14 22:04:00,2.3243,2.3244,2.32375,2.32395,191400000.0
2007-12-14 22:05:00,2.3242,2.32455,2.3242,2.32425,210300000.0
2007-12-14 22:06:00,2.32425,2.3245,2.32385,2.32425,356200000.0
2007-12-14 22:07:00,2.32425,2.32465,2.32385,2.32405,294200000.0
2007-12-14 22:08:00,2.32425,2.3246,2.3238,2.32405,238000000.0
2007-12-14 22:09:00,2.32415,2.3242,2.32355,2.3238,326300000.0
2007-12-14 22:10:00,2.3238,2.3241,2.3237,2.3241,44700000.0
2007-12-14 22:11:00,2.32415,2.3246,2.32405,2.32435,62400000.0
2007-12-14 22:12:00,2.3243,2.3249,2.3243,2.3247,36000000.0
2007-12-14 22:13:00,2.3249,2.325,2.32455,2.32485,98900000.0
2007-12-14 22:14:00,2.32485,2.32485,2.3243,2.32465,54100000.0
2007-12-14 22:15:00,2.32465,2.3247,2.32435,2.32435,68800000.0
2007-12-14 22:16:00,2.32445,2.32455,2.32435,2.3245,36200000.0
2007-12-14 22:17:00,2.3245,2.32475,2.32435,2.32445,87800000.0
2007-12-14 22:18:00,2.32445,2.3247,2.3244,2.32445,86900000.0
2007-12-14 22:19:00,2.32445,2.3248,2.32435,2.3248,41100000.0
2007-12-14 22:20:00,2.3248,2.3249,2.32425,2.3249,156500000.0
2007-12-14 22:21:00,2.3249,2.3251,2.3248,2.325,22900000.0
2007-12-14 22:22:00,2.325,2.3251,2.3248,2.3251,32300000.0
2007-12-14 22:23:00,2.325,2.3251,2.32485,2.325,34900000.0
2007-12-14 22:24:00,2.325,2.32515,2.32485,2.32515,84900000.0
2007-12-14 22:25:00,2.32505,2.3252,2.32475,2.3249,168200000.0
2007-12-14 22:26:00,2.3249,2.325,2.32485,2.32485,51900000.0
2007-12-14 22:27:00,2.32485,2.32485,2.3248,2.3248,22200000.0
2007-12-14 22:28:00,2.3248,2.3253,2.32475,2.3253,135000000.0
2007-12-14 22:29:00,2.3252,2.32535,2.32495,2.32525,36500000.0
2007-12-14 22:30:00,2.32485,2.32555,2.32485,2.3253,29400000.0
2007-12-14 22:31:00,2.32535,2.32545,2.32515,2.32535,24600000.0
2007-12-14 22:32:00,2.32535,2.3254,2.32525,2.3253,25600000.0
2007-12-14 22:33:00,2.3253,2.32535,2.3251,2.32515,27000000.0
2007-12-14 22:34:00,2.3248,2.32525,2.3248,2.3251,115100000.0
2007-12-14 22:35:00,2.32495,2.32505,2.3249,2.32495,29500000.0
2007-12-14 22:36:00,2.3249,2.32515,2.32475,2.32515,49900000.0
2007-12-14 22:37:00,2.3252,2.3252,2.32505,2.32505,36400000.0
2007-12-14 22:38:00,2.32505,2.3252,2.32495,2.32515,34600000.0
2007-12-14 22:39:00,2.32515,2.32585,2.32505,2.32585,52500000.0
2007-12-14 22:40:00,2.32585,2.3259,2.3254,2.32565,35200000.0
2007-12-14 22:41:00,2.3256,2.3259,2.3256,2.32585,30800000.0
2007-12-14 22:42:00,2.32585,2.326,2.32565,2.3257,16500000.0
2007-12-14 22:43:00,2.3257,2.326,2.3257,2.3258,30400000.0
2007-12-14 22:44:00,2.3258,2.32585,2.32575,2.32575,7000000.0
2007-12-14 22:45:00,2.32575,2.32635,2.32575,2.3261,60800000.0
2007-12-14 22:46:00,2.3261,2.32635,2.32585,2.32605,195600000.0
2007-12-14 22:47:00,2.32615,2.3263,2.32585,2.32585,12400000.0
2007-12-14 22:48:00,2.3258,2.3266,2.3258,2.32625,78000000.0
2007-12-14 22:49:00,2.32615,2.3262,2.32595,2.32615,26600000.0
2007-12-14 22:50:00,2.32605,2.3266,2.32605,2.3266,122900000.0
2007-12-14 22:51:00,2.3266,2.32705,2.32605,2.3268,40200000.0
2007-12-14 22:52:00,2.32675,2.3268,2.3264,2.3268,38400000.0
2007-12-14 22:53:00,2.3268,2.32685,2.326,2.32625,87600000.0
2007-12-14 22:54:00,2.32625,2.32625,2.32595,2.32605,340500000.0
2007-12-14 22:55:00,2.32605,2.32645,2.32555,2.32575,480300000.0
2007-12-14 22:56:00,2.32575,2.32605,2.3257,2.32575,476500000.0
2007-12-14 22:57:00,2.32575,2.32585,2.32505,2.32525,443900000.0
2007-12-14 22:58:00,2.32525,2.32535,2.32455,2.32455,999799998.0
2007-12-14 22:59:00,2.32455,2.32495,2.32405,2.32465,1016900000.0
2007-12-14 23:00:00,2.32465,2.32465,2.32375,2.3239,719699999.0
2007-12-14 23:01:00,2.32359,2.32402,2.32359,2.32402,110500000.0
2007-12-14 23:02:00,2.32407,2.32411,2.32371,2.3239,221200000.0
2007-12-14 23:03:00,2.32387,2.32399,2.32372,2.32372,89900000.0
2007-12-14 23:04:00,2.32359,2.32359,2.32324,2.32344,197400000.0
2007-12-14 23:05:00,2.32344,2.32381,2.32333,2.32381,212300000.0
2007-12-14 23:06:00,2.32369,2.32369,2.32354,2.32354,108800000.0
2007-12-14 23:07:00,2.32356,2.32384,2.32356,2.32384,215200000.0
2007-12-14 23:08:00,2.32393,2.32393,2.32366,2.32385,162900000.0
2007-12-14 23:09:00,2.32398,2.32445,2.32398,2.32435,324200000.0
2007-12-14 23:10:00,2.32449,2.32472,2.32421,2.32421,87700000.0
2007-12-14 23:11:00,2.32414,2.32431,2.32399,2.32431,155000000.0
2007-12-14 23:12:00,2.32427,2.32428,2.32398,2.32398,250500000.0
2007-12-14 23:13:00,2.32398,2.32422,2.32395,2.32414,150800000.0
2007-12-14 23:14:00,2.32434,2.32475,2.32384,2.3247,192400000.0
2007-12-14 23:15:00,2.32485,2.32515,2.32485,2.32488,222400000.0
2007-12-14 23:16:00,2.32489,2.32489,2.32446,2.32446,200400000.0
2007-12-14 23:17:00,2.32426,2.32426,2.32388,2.32407,275000000.0
2007-12-14 23:18:00,2.3241,2.32428,2.32403,2.32411,142700000.0
2007-12-14 23:19:00,2.32412,2.32428,2.32388,2.32388,186000000.0
2007-12-14 23:20:00,2.32387,2.324,2.32352,2.32352,28300000.0
2007-12-14 23:21:00,2.32388,2.32448,2.32376,2.32393,202500000.0
2007-12-14 23:22:00,2.32388,2.32423,2.32388,2.32399,236700000.0
2007-12-14 23:23:00,2.32398,2.32422,2.32387,2.32398,180000000.0
2007-12-14 23:24:00,2.32399,2.32413,2.32374,2.32374,176700000.0
2007-12-14 23:25:00,2.32396,2.32396,2.32376,2.32388,29200000.0
2007-12-14 23:26:00,2.32399,2.32454,2.32399,2.32426,25900000.0
2007-12-14 23:27:00,2.324,2.32411,2.32364,2.32375,161400000.0
2007-12-14 23:28:00,2.32372,2.32418,2.32372,2.32392,113700000.0
2007-12-14 23:29:00,2.32399,2.32491,2.32381,2.32491,22800000.0
2007-12-14 23:30:00,2.32517,2.32561,2.32505,2.32544,71800000.0
2007-12-14 23:31:00,2.32565,2.32582,2.32544,2.32553,84700000.0
2007-12-14 23:32:00,2.32555,2.32571,2.32528,2.32541,64200000.0
2007-12-14 23:33:00,2.32555,2.32598,2.3254,2.3258,111000000.0
2007-12-14 23:34:00,2.32596,2.32623,2.32576,2.32623,69700000.0
2007-12-14 23:35:00,2.3261,2.3261,2.32569,2.326,99200000.0
2007-12-14 23:36:00,2.32598,2.3263,2.32589,2.32606,26000000.0
2007-12-14 23:37:00,2.3263,2.32672,2.32609,2.32632,23200000.0
2007-12-14 23:38:00,2.32655,2.32655,2.32631,2.32636,35400000.0
2007-12-14 23:39:00,2.32633,2.32645,2.3261,2.32623,88600000.0
2007-12-14 23:40:00,2.32557,2.32593,2.32508,2.32526,111100000.0
2007-12-14 23:41:00,2.3253,2.3255,2.32526,2.32532,78800000.0
2007-12-14 23:42:00,2.32524,2.32524,2.32488,2.32511,61100000.0
2007-12-14 23:43:00,2.32522,2.32574,2.32522,2.32568,52500000.0
2007-12-14 23:44:00,2.32579,2.32579,2.3253,2.32552,278500000.0
2007-12-14 23:45:00,2.32566,2.32627,2.32566,2.32598,78000000.0
2007-12-14 23:46:00,2.3259,2.32599,2.32579,2.3259,131200000.0
2007-12-14 23:47:00,2.32589,2.32598,2.32537,2.32566,480400000.0
2007-12-14 23:48:00,2.32567,2.32567,2.32492,2.32492,242600000.0
2007-12-14 23:49:00,2.32492,2.32537,2.32492,2.32525,180900000.0
2007-12-14 23:50:00,2.32532,2.32557,2.32529,2.32556,208800000.0
2007-12-14 23:51:00,2.32558,2.32579,2.32527,2.32528,217700000.0
2007-12-14 23:52:00,2.32532,2.32559,2.32527,2.32541,97800000.0
2007-12-14 23:53:00,2.32528,2.32546,2.32511,2.32511,135500000.0
2007-12-14 23:54:00,2.32514,2.32543,2.32509,2.32528,236100000.0
2007-12-14 23:55:00,2.32524,2.32561,2.32524,2.32535,109400000.0
2007-12-14 23:56:00,2.32531,2.32571,2.3253,2.32545,121600000.0
2007-12-14 23:57:00,2.32548,2.32548,2.32481,2.32481,142600000.0
2007-12-14 23:58:00,2.32545,2.32592,2.32531,2.32571,161300000.0
2007-12-14 23:59:00,2.32539,2.32589,2.32539,2.32584,211200000.0
2007-12-17 00:00:00,2.32819,2.32871,2.328,2.32849,97700000.0
2007-12-17 00:01:00,2.32845,2.32875,2.32803,2.32872,118600000.0
2007-12-17 00:02:00,2.32857,2.32964,2.32825,2.32893,151200000.0
2007-12-17 00:03:00,2.3295,2.3302,2.3291,2.3291,164300000.0
2007-12-17 00:04:00,2.3291,2.3304,2.3291,2.3303,164600000.0
2007-12-17 00:05:00,2.3303,2.3309,2.33,2.3305,190800000.0
2007-12-17 00:06:00,2.3305,2.3313,2.3302,2.3309,332200000.0
2007-12-17 00:07:00,2.3309,2.3313,2.3297,2.3297,198100000.0
2007-12-17 00:08:00,2.3295,2.3295,2.3295,2.3295,800000.0
2007-12-17 00:09:00,2.32998,2.33036,2.32966,2.32966,86400000.0
2007-12-17 00:10:00,2.3295,2.3303,2.3291,2.3303,81200000.0
2007-12-17 00:11:00,2.3303,2.3306,2.33,2.3304,160500000.0
2007-12-17 00:12:00,2.3305,2.3305,2.3294,2.3303,267700000.0
2007-12-17 00:13:00,2.3303,2.3314,2.3294,2.3294,152800000.0
2007-12-17 00:14:00,2.33,2.3301,2.3299,2.3301,78700000.0
2007-12-17 00:15:00,2.3301,2.3311,2.3294,2.3306,269000000.0
2007-12-17 00:16:00,2.3306,2.3306,2.3301,2.3305,187200000.0
2007-12-17 00:17:00,2.3305,2.3307,2.3296,2.3299,229200000.0
2007-12-17 00:18:00,2.33,2.33,2.3296,2.3299,282600000.0
2007-12-17 00:19:00,2.3298,2.3302,2.3297,2.3299,183000000.0
2007-12-17 00:20:00,2.3299,2.3299,2.3295,2.3295,162800000.0
2007-12-17 00:21:00,2.3295,2.3299,2.3295,2.3299,121800000.0
2007-12-17 00:22:00,2.3299,2.33,2.3295,2.3298,190300000.0
2007-12-17 00:23:00,2.3298,2.33,2.3295,2.3299,154500000.0
2007-12-17 00:24:00,2.3299,2.33,2.3299,2.33,152600000.0
2007-12-17 00:25:00,2.33,2.33,2.3299,2.3299,228600000.0
2007-12-17 00:26:00,2.3299,2.3306,2.3299,2.3299,155800000.0
2007-12-17 00:27:00,2.3299,2.3307,2.3298,2.3303,159800000.0
2007-12-17 00:28:00,2.3303,2.3307,2.3303,2.3305,97900000.0
2007-12-17 00:29:00,2.3305,2.331,2.3305,2.331,81600000.0
2007-12-17 00:30:00,2.331,2.331,2.3303,2.3304,90100000.0
2007-12-17 00:31:00,2.3304,2.3304,2.3302,2.3303,24400000.0
2007-12-17 00:32:00,2.3303,2.3303,2.3302,2.3303,49800000.0
2007-12-17 00:33:00,2.32985,2.3299,2.32985,2.3299,23200000.0
2007-12-17 00:34:00,2.3302,2.3303,2.3301,2.3301,25000000.0
2007-12-17 00:35:00,2.3301,2.3301,2.3301,2.3301,19600000.0
2007-12-17 00:36:00,2.3301,2.3304,2.3301,2.3304,73900000.0
2007-12-17 00:37:00,2.3303,2.3304,2.3303,2.3304,33200000.0
2007-12-17 00:38:00,2.3304,2.3304,2.3303,2.3304,8500000.0
2007-12-17 00:39:00,2.3303,2.3304,2.3302,2.3304,52000000.0
2007-12-17 00:40:00,2.3304,2.3308,2.33,2.3306,149200000.0
2007-12-17 00:41:00,2.3306,2.3306,2.3298,2.3306,51500000.0
2007-12-17 00:42:00,2.3306,2.3306,2.3296,2.3301,80600000.0
2007-12-17 00:43:00,2.3301,2.3305,2.3301,2.3305,13700000.0
2007-12-17 00:44:00,2.3305,2.3305,2.3303,2.3304,16700000.0
2007-12-17 00:45:00,2.3304,2.3304,2.3303,2.3303,40400000.0
2007-12-17 00:46:00,2.3303,2.3305,2.3303,2.3305,24800000.0
2007-12-17 00:47:00,2.3303,2.3305,2.3303,2.3305,15600000.0
2007-12-17 00:48:00,2.3303,2.3306,2.3303,2.3305,22700000.0
2007-12-17 00:49:00,2.3303,2.3305,2.33,2.33,14000000.0
2007-12-17 00:50:00,2.3305,2.3305,2.3305,2.3305,13300000.0
2007-12-17 00:51:00,2.3303,2.3306,2.3303,2.3305,51100000.0
2007-12-17 00:52:00,2.3305,2.3305,2.3302,2.3302,39000000.0
2007-12-17 00:53:00,2.33,2.3302,2.33,2.33,6800000.0
2007-12-17 00:54:00,2.3301,2.3304,2.3301,2.3303,10200000.0
2007-12-17 00:55:00,2.3304,2.3304,2.3302,2.3302,17600000.0
2007-12-17 00:56:00,2.3302,2.3305,2.3302,2.3304,127500000.0
2007-12-17 00:57:00,2.3307,2.3307,2.3303,2.3307,25300000.0
2007-12-17 00:58:00,2.3307,2.3307,2.3303,2.3303,57600000.0
2007-12-17 00:59:00,2.3303,2.3304,2.33,2.3303,30400000.0
2007-12-17 01:00:00,2.3303,2.3303,2.3302,2.3303,6000000.0
2007-12-17 01:01:00,2.33,2.3305,2.33,2.3303,12600000.0
2007-12-17 01:02:00,2.3302,2.3304,2.3302,2.3302,43600000.0
2007-12-17 01:03:00,2.3303,2.3303,2.3303,2.3303,500000.0
2007-12-17 01:04:00,2.3304,2.3305,2.3302,2.3302,28300000.0
2007-12-17 01:05:00,2.33,2.3302,2.33,2.3302,8100000.0
2007-12-17 01:06:00,2.3302,2.3302,2.3296,2.3302,69700000.0
2007-12-17 01:07:00,2.3301,2.3303,2.3301,2.3303,15000000.0
2007-12-17 01:08:00,2.3303,2.3304,2.3303,2.3303,52000000.0
2007-12-17 01:09:00,2.3303,2.3309,2.3302,2.3303,66900000.0
2007-12-17 01:10:00,2.3303,2.3303,2.3301,2.3303,33500000.0
2007-12-17 01:11:00,2.3303,2.33035,2.33,2.3303,31800000.0
2007-12-17 01:12:00,2.3303,2.3303,2.3303,2.3303,6500000.0
2007-12-17 01:13:00,2.3303,2.3306,2.3302,2.3303,42500000.0
2007-12-17 01:14:00,2.3303,2.33085,2.3301,2.3301,112900000.0
2007-12-17 01:15:00,2.3302,2.3303,2.33005,2.33005,15400000.0
2007-12-17 01:16:00,2.33005,2.33015,2.3297,2.3299,76400000.0
2007-12-17 01:17:00,2.32985,2.32995,2.3296,2.3299,49100000.0
2007-12-17 01:18:00,2.3299,2.32995,2.32955,2.32985,91100000.0
2007-12-17 01:19:00,2.3299,2.33,2.3293,2.3293,162300000.0
2007-12-17 01:20:00,2.3294,2.32985,2.3293,2.3298,209700000.0
2007-12-17 01:21:00,2.3298,2.3298,2.32935,2.3297,33800000.0
2007-12-17 01:22:00,2.3297,2.3298,2.3292,2.3298,102000000.0
2007-12-17 01:23:00,2.3298,2.3298,2.3294,2.3294,77200000.0
2007-12-17 01:24:00,2.3294,2.3295,2.3289,2.3289,74100000.0
2007-12-17 01:25:00,2.3289,2.3291,2.3284,2.3284,28200000.0
2007-12-17 01:26:00,2.3284,2.3284,2.3279,2.3281,559400000.0
2007-12-17 01:27:00,2.3283,2.3283,2.3275,2.3276,165000000.0
2007-12-17 01:28:00,2.32755,2.3276,2.3271,2.3273,308500000.0
2007-12-17 01:29:00,2.3275,2.3275,2.32675,2.32675,348100000.0
2007-12-17 01:30:00,2.32675,2.3274,2.32675,2.327,168700000.0
2007-12-17 01:31:00,2.327,2.327,2.32645,2.32645,54600000.0
2007-12-17 01:32:00,2.32645,2.3266,2.326,2.326,309900000.0
2007-12-17 01:33:00,2.326,2.32635,2.3258,2.32635,151200000.0
2007-12-17 01:34:00,2.32635,2.32635,2.3253,2.32555,159400000.0
2007-12-17 01:35:00,2.32555,2.3256,2.3253,2.32535,145000000.0
2007-12-17 01:36:00,2.3254,2.3258,2.32525,2.3258,142000000.0
2007-12-17 01:37:00,2.3258,2.3258,2.3258,2.3258,200000.0
2007-12-17 01:38:00,2.3254,2.3262,2.3254,2.3262,87600000.0
2007-12-17 01:39:00,2.3261,2.3265,2.3258,2.32635,113000000.0
2007-12-17 01:40:00,2.3264,2.32715,2.3262,2.3267,232300000.0
2007-12-17 01:41:00,2.3268,2.32715,2.3268,2.32695,137200000.0
2007-12-17 01:42:00,2.32695,2.32705,2.32665,2.32675,133400000.0
2007-12-17 01:43:00,2.32675,2.327,2.3265,2.3266,93200000.0
2007-12-17 01:44:00,2.3266,2.3272,2.3265,2.3267,184900000.0
2007-12-17 01:45:00,2.3267,2.327,2.3265,2.3266,56800000.0
2007-12-17 01:46:00,2.3266,2.3266,2.3264,2.3264,46000000.0
2007-12-17 01:47:00,2.3264,2.3266,2.3262,2.3266,72400000.0
2007-12-17 01:48:00,2.3266,2.3268,2.32645,2.3266,63600000.0
2007-12-17 01:49:00,2.3266,2.3268,2.3265,2.32665,84800000.0
2007-12-17 01:50:00,2.32665,2.32665,2.3263,2.32635,63500000.0
2007-12-17 01:51:00,2.32655,2.3267,2.3261,2.3262,65000000.0
2007-12-17 01:52:00,2.3261,2.3262,2.326,2.3261,191300000.0
2007-12-17 01:53:00,2.32605,2.3264,2.32605,2.3264,36800000.0
2007-12-17 01:54:00,2.3264,2.3265,2.3262,2.3264,261900000.0
2007-12-17 01:55:00,2.3264,2.3266,2.3263,2.3266,111800000.0
2007-12-17 01:56:00,2.3266,2.3269,2.3265,2.3269,26900000.0
2007-12-17 01:57:00,2.3269,2.327,2.3267,2.3269,44600000.0
2007-12-17 01:58:00,2.3269,2.3269,2.3268,2.3268,28600000.0
2007-12-17 01:59:00,2.3268,2.3286,2.3267,2.328,276400000.0
2007-12-17 02:00:00,2.328,2.328,2.3276,2.3278,70500000.0
2007-12-17 02:01:00,2.3277,2.3281,2.327,2.3278,339700000.0
2007-12-17 02:02:00,2.3277,2.3281,2.3276,2.3277,208400000.0
2007-12-17 02:03:00,2.3277,2.3277,2.3271,2.3274,309300000.0
2007-12-17 02:04:00,2.3274,2.3278,2.3274,2.3276,334100000.0
2007-12-17 02:05:00,2.3277,2.3277,2.3272,2.3272,322700000.0
2007-12-17 02:06:00,2.3271,2.3275,2.3271,2.3274,177800000.0
2007-12-17 02:07:00,2.3274,2.3276,2.3273,2.3273,32400000.0
2007-12-17 02:08:00,2.3273,2.3274,2.3273,2.3273,11700000.0
2007-12-17 02:09:00,2.3273,2.3273,2.3273,2.3273,9500000.0
2007-12-17 02:10:00,2.3273,2.3274,2.3271,2.3272,247700000.0
2007-12-17 02:11:00,2.3274,2.3274,2.3262,2.3262,304500000.0
2007-12-17 02:12:00,2.3262,2.3266,2.3261,2.3263,486900000.0
2007-12-17 02:13:00,2.32635,2.3267,2.3256,2.3257,655600000.0
2007-12-17 02:14:00,2.3256,2.3261,2.3256,2.3261,312100000.0
2007-12-17 02:15:00,2.3261,2.3264,2.3256,2.3262,417100000.0
2007-12-17 02:16:00,2.32615,2.3264,2.3259,2.32615,119800000.0
2007-12-17 02:17:00,2.32615,2.3262,2.3256,2.3259,227200000.0
2007-12-17 02:18:00,2.3258,2.32585,2.3257,2.3257,100000000.0
2007-12-17 02:19:00,2.3256,2.3264,2.3253,2.3264,254800000.0
2007-12-17 02:20:00,2.3264,2.3266,2.3263,2.3266,198600000.0
2007-12-17 02:21:00,2.3266,2.3266,2.3261,2.3261,147200000.0
2007-12-17 02:22:00,2.3261,2.3262,2.3261,2.3262,62200000.0
2007-12-17 02:23:00,2.32605,2.3264,2.32605,2.3262,153900000.0
2007-12-17 02:24:00,2.3262,2.3262,2.3257,2.3258,227900000.0
2007-12-17 02:25:00,2.3256,2.3261,2.3256,2.326,142900000.0
2007-12-17 02:26:00,2.326,2.3261,2.3259,2.3261,145400000.0
2007-12-17 02:27:00,2.3261,2.3264,2.326,2.3261,368900000.0
2007-12-17 02:28:00,2.3263,2.3265,2.326,2.3262,195700000.0
2007-12-17 02:29:00,2.3262,2.3263,2.3259,2.3261,444500000.0
2007-12-17 02:30:00,2.3261,2.3263,2.3259,2.3262,335000000.0
2007-12-17 02:31:00,2.3262,2.32625,2.326,2.3262,320600000.0
2007-12-17 02:32:00,2.3262,2.3263,2.32565,2.3261,576100000.0
2007-12-17 02:33:00,2.3259,2.3263,2.3257,2.326,290400000.0
2007-12-17 02:34:00,2.3262,2.3262,2.3257,2.3258,452000000.0
2007-12-17 02:35:00,2.3258,2.3263,2.3258,2.3263,104800000.0
2007-12-17 02:36:00,2.3263,2.3264,2.3261,2.3262,152800000.0
2007-12-17 02:37:00,2.3262,2.3263,2.32585,2.3261,126400000.0
2007-12-17 02:38:00,2.3261,2.3263,2.3261,2.3261,60800000.0
2007-12-17 02:39:00,2.3254,2.3262,2.3254,2.3262,75800000.0
2007-12-17 02:40:00,2.3262,2.3269,2.3262,2.32635,410700000.0
2007-12-17 02:41:00,2.32635,2.3265,2.3263,2.3264,30400000.0
2007-12-17 02:42:00,2.3264,2.32655,2.32635,2.32645,57600000.0
2007-12-17 02:43:00,2.32645,2.32645,2.32605,2.32645,171900000.0
2007-12-17 02:44:00,2.32645,2.32645,2.32615,2.32615,37200000.0
2007-12-17 02:45:00,2.32635,2.32645,2.3261,2.3261,74100000.0
2007-12-17 02:46:00,2.3261,2.3265,2.32595,2.32615,174300000.0
2007-12-17 02:47:00,2.32615,2.3264,2.3258,2.32615,330100000.0
2007-12-17 02:48:00,2.32615,2.3264,2.32545,2.3256,242400000.0
2007-12-17 02:49:00,2.3256,2.32615,2.3256,2.3258,172100000.0
2007-12-17 02:50:00,2.3258,2.3259,2.32545,2.3256,155300000.0
2007-12-17 02:51:00,2.3256,2.3258,2.32555,2.3258,80400000.0
2007-12-17 02:52:00,2.3258,2.3259,2.3255,2.3255,209700000.0
2007-12-17 02:53:00,2.3259,2.3259,2.3252,2.3252,223800000.0
2007-12-17 02:54:00,2.3252,2.3257,2.32495,2.3256,350400000.0
2007-12-17 02:55:00,2.32545,2.3258,2.3252,2.3255,321200000.0
2007-12-17 02:56:00,2.32545,2.3255,2.3252,2.3253,186200000.0
2007-12-17 02:57:00,2.3253,2.3259,2.3253,2.3254,343100000.0
2007-12-17 02:58:00,2.3254,2.326,2.3254,2.3255,244800000.0
2007-12-17 02:59:00,2.32545,2.3259,2.32525,2.32535,451200000.0
2007-12-17 03:00:00,2.3254,2.3257,2.32515,2.3253,334800000.0
2007-12-17 03:01:00,2.3253,2.3254,2.325,2.32525,234100000.0
2007-12-17 03:02:00,2.3253,2.3256,2.32475,2.325,331300000.0
2007-12-17 03:03:00,2.325,2.32505,2.3249,2.3249,26400000.0
2007-12-17 03:04:00,2.3248,2.3251,2.3248,2.325,125900000.0
2007-12-17 03:05:00,2.3251,2.3254,2.32505,2.32525,372300000.0
2007-12-17 03:06:00,2.32525,2.32615,2.32525,2.32555,504900000.0
2007-12-17 03:07:00,2.32555,2.32555,2.32525,2.32545,225600000.0
2007-12-17 03:08:00,2.32545,2.32555,2.3254,2.32555,89600000.0
2007-12-17 03:09:00,2.3255,2.3257,2.3255,2.32555,81600000.0
2007-12-17 03:10:00,2.3257,2.3261,2.3253,2.3253,237100000.0
2007-12-17 03:11:00,2.3253,2.32555,2.3253,2.3254,148800000.0
2007-12-17 03:12:00,2.32535,2.3257,2.32535,2.3257,135900000.0
2007-12-17 03:13:00,2.32535,2.3257,2.32535,2.3257,38400000.0
2007-12-17 03:14:00,2.3257,2.3257,2.32525,2.3256,104800000.0
2007-12-17 03:15:00,2.3256,2.3257,2.32545,2.3257,93200000.0
2007-12-17 03:16:00,2.3257,2.3258,2.3256,2.32575,181800000.0
2007-12-17 03:17:00,2.32575,2.32575,2.3254,2.32575,3000000.0
2007-12-17 03:18:00,2.32575,2.32575,2.32555,2.32555,123700000.0
2007-12-17 03:19:00,2.3256,2.3258,2.32535,2.3258,91200000.0
2007-12-17 03:20:00,2.3258,2.3259,2.3256,2.3258,120300000.0
2007-12-17 03:21:00,2.3258,2.3261,2.32565,2.32565,181200000.0
2007-12-17 03:22:00,2.32565,2.3257,2.3256,2.3257,40400000.0
2007-12-17 03:23:00,2.3257,2.3257,2.32565,2.32565,20900000.0
2007-12-17 03:24:00,2.32565,2.32575,2.32455,2.3251,377400000.0
2007-12-17 03:25:00,2.3251,2.3254,2.3251,2.32525,80000000.0
2007-12-17 03:26:00,2.32525,2.32525,2.325,2.3252,100000000.0
2007-12-17 03:27:00,2.3252,2.32525,2.325,2.3252,87200000.0
2007-12-17 03:28:00,2.3252,2.3259,2.3252,2.3258,70400000.0
2007-12-17 03:29:00,2.3258,2.3259,2.3255,2.3256,58100000.0
2007-12-17 03:30:00,2.3256,2.32565,2.32515,2.3256,190000000.0
2007-12-17 03:31:00,2.3256,2.3259,2.32525,2.32585,209000000.0
2007-12-17 03:32:00,2.32575,2.32595,2.32575,2.3259,87500000.0
2007-12-17 03:33:00,2.3258,2.32585,2.3258,2.32585,10700000.0
2007-12-17 03:34:00,2.326,2.326,2.3257,2.3258,86400000.0
2007-12-17 03:35:00,2.32575,2.3259,2.3256,2.3259,103000000.0
2007-12-17 03:36:00,2.3261,2.3261,2.3257,2.3257,131800000.0
2007-12-17 03:37:00,2.3257,2.3261,2.32565,2.3257,91900000.0
2007-12-17 03:38:00,2.3257,2.326,2.32565,2.32595,70500000.0
2007-12-17 03:39:00,2.32595,2.3262,2.3258,2.32585,73900000.0
2007-12-17 03:40:00,2.3258,2.32595,2.3257,2.32585,137600000.0
2007-12-17 03:41:00,2.32585,2.32585,2.3257,2.32585,14900000.0
2007-12-17 03:42:00,2.32585,2.3262,2.3258,2.3262,92000000.0
2007-12-17 03:43:00,2.3262,2.32665,2.3262,2.3264,163600000.0
2007-12-17 03:44:00,2.32635,2.3266,2.32595,2.32595,58100000.0
2007-12-17 03:45:00,2.32615,2.32625,2.326,2.326,43200000.0
2007-12-17 03:46:00,2.3263,2.32645,2.3263,2.32645,42600000.0
2007-12-17 03:47:00,2.32645,2.3266,2.32625,2.32625,116200000.0
2007-12-17 03:48:00,2.326,2.326,2.326,2.326,13800000.0
2007-12-17 03:49:00,2.32595,2.32655,2.32595,2.3265,50300000.0
2007-12-17 03:50:00,2.3265,2.3266,2.3264,2.3266,33600000.0
2007-12-17 03:51:00,2.3263,2.32675,2.3263,2.3266,58100000.0
2007-12-17 03:52:00,2.3266,2.32665,2.3266,2.32665,40800000.0
2007-12-17 03:53:00,2.32665,2.32665,2.3263,2.32645,77200000.0
2007-12-17 03:54:00,2.32645,2.3267,2.32645,2.3265,69600000.0
2007-12-17 03:55:00,2.3265,2.3265,2.3263,2.3263,34400000.0
2007-12-17 03:56:00,2.32645,2.32645,2.3263,2.3263,3400000.0
2007-12-17 03:57:00,2.32615,2.3265,2.3261,2.3264,49500000.0
2007-12-17 03:58:00,2.3259,2.3264,2.3259,2.3264,5600000.0
2007-12-17 03:59:00,2.32615,2.3264,2.32615,2.3263,89200000.0
2007-12-17 04:00:00,2.3263,2.3263,2.3259,2.3261,57900000.0
2007-12-17 04:01:00,2.3261,2.32615,2.32595,2.32615,46600000.0
2007-12-17 04:02:00,2.32615,2.3265,2.32615,2.32625,44300000.0
2007-12-17 04:03:00,2.3262,2.3263,2.3261,2.3261,16800000.0
2007-12-17 04:04:00,2.3261,2.32615,2.32585,2.3261,92100000.0
2007-12-17 04:05:00,2.3261,2.3265,2.32585,2.3261,201900000.0
2007-12-17 04:06:00,2.3261,2.3261,2.32585,2.3259,135500000.0
2007-12-17 04:07:00,2.3259,2.32615,2.3259,2.32595,169200000.0
2007-12-17 04:08:00,2.32595,2.3261,2.32585,2.32595,129600000.0
2007-12-17 04:09:00,2.32595,2.32595,2.3256,2.3258,93900000.0
2007-12-17 04:10:00,2.3258,2.3258,2.32565,2.3258,95000000.0
2007-12-17 04:11:00,2.3258,2.3259,2.3258,2.32585,13300000.0
2007-12-17 04:12:00,2.3259,2.32595,2.32585,2.32595,29000000.0
2007-12-17 04:13:00,2.32585,2.32595,2.3258,2.32595,74000000.0
2007-12-17 04:14:00,2.32595,2.32625,2.32595,2.3262,169300000.0
2007-12-17 04:15:00,2.3262,2.32625,2.32585,2.3259,266500000.0
2007-12-17 04:16:00,2.3258,2.32615,2.3258,2.32615,57000000.0
2007-12-17 04:17:00,2.32615,2.32615,2.32585,2.32585,113200000.0
2007-12-17 04:18:00,2.32585,2.32595,2.32575,2.32575,148100000.0
2007-12-17 04:19:00,2.32565,2.32575,2.325,2.3251,336300000.0
2007-12-17 04:20:00,2.32525,2.32535,2.32425,2.32485,298200000.0
2007-12-17 04:21:00,2.32485,2.32525,2.3248,2.325,148700000.0
2007-12-17 04:22:00,2.325,2.325,2.32495,2.325,17500000.0
2007-12-17 04:23:00,2.325,2.3254,2.32495,2.325,41700000.0
2007-12-17 04:24:00,2.32515,2.3256,2.32495,2.3251,122300000.0
2007-12-17 04:25:00,2.3251,2.32515,2.32495,2.325,46500000.0
2007-12-17 04:26:00,2.325,2.3253,2.32495,2.325,494400000.0
2007-12-17 04:27:00,2.32505,2.3255,2.32495,2.3251,85100000.0
2007-12-17 04:28:00,2.3251,2.3251,2.325,2.3251,218700000.0
2007-12-17 04:29:00,2.3251,2.3251,2.3246,2.3246,44900000.0
2007-12-17 04:30:00,2.3246,2.32495,2.32455,2.32465,220900000.0
2007-12-17 04:31:00,2.32465,2.3252,2.3243,2.32455,557800000.0
2007-12-17 04:32:00,2.32455,2.32515,2.32455,2.32485,188600000.0
2007-12-17 04:33:00,2.32475,2.32535,2.32475,2.32515,178400000.0
2007-12-17 04:34:00,2.32525,2.32545,2.32505,2.32525,390000000.0
2007-12-17 04:35:00,2.32525,2.3254,2.32525,2.3254,29100000.0
2007-12-17 04:36:00,2.3255,2.32605,2.32545,2.32605,95600000.0
2007-12-17 04:37:00,2.32605,2.3261,2.3249,2.3249,174000000.0
2007-12-17 04:38:00,2.3249,2.3255,2.3249,2.32545,59500000.0
2007-12-17 04:39:00,2.3253,2.32555,2.32465,2.3247,142900000.0
2007-12-17 04:40:00,2.3247,2.32495,2.32455,2.3248,289100000.0
2007-12-17 04:41:00,2.32485,2.3253,2.32485,2.3253,171600000.0
2007-12-17 04:42:00,2.3253,2.3256,2.3252,2.3256,85800000.0
2007-12-17 04:43:00,2.3255,2.3259,2.32515,2.3255,328200000.0
2007-12-17 04:44:00,2.3255,2.32555,2.32495,2.32515,400900000.0
2007-12-17 04:45:00,2.32515,2.3256,2.32485,2.32505,338700000.0
2007-12-17 04:46:00,2.32505,2.32515,2.32475,2.32515,256800000.0
2007-12-17 04:47:00,2.32515,2.32545,2.32515,2.32515,179800000.0
2007-12-17 04:48:00,2.32515,2.3261,2.32515,2.32575,218400000.0
2007-12-17 04:49:00,2.32575,2.3261,2.32545,2.3258,250600000.0
2007-12-17 04:50:00,2.32575,2.3263,2.3257,2.3258,305600000.0
2007-12-17 04:51:00,2.3259,2.32615,2.3259,2.32605,78900000.0
2007-12-17 04:52:00,2.32605,2.3263,2.3257,2.3258,116200000.0
2007-12-17 04:53:00,2.3258,2.3259,2.3258,2.3258,236100000.0
2007-12-17 04:54:00,2.3258,2.3258,2.32535,2.3254,121100000.0
2007-12-17 04:55:00,2.3254,2.32545,2.32525,2.3254,28100000.0
2007-12-17 04:56:00,2.3254,2.32555,2.32515,2.32555,48800000.0
2007-12-17 04:57:00,2.32555,2.32615,2.32555,2.32615,132800000.0
2007-12-17 04:58:00,2.32605,2.32625,2.32595,2.32615,252800000.0
2007-12-17 04:59:00,2.3261,2.3261,2.3259,2.32595,83500000.0
2007-12-17 05:00:00,2.3259,2.32605,2.32555,2.32555,244800000.0
2007-12-17 05:01:00,2.32555,2.3258,2.32535,2.3258,369400000.0
2007-12-17 05:02:00,2.3258,2.32615,2.32575,2.3261,142400000.0
2007-12-17 05:03:00,2.3261,2.3261,2.3253,2.3257,226700000.0
2007-12-17 05:04:00,2.3257,2.32645,2.3257,2.32645,291000000.0
2007-12-17 05:05:00,2.32645,2.32675,2.3264,2.32665,103200000.0
2007-12-17 05:06:00,2.3265,2.3268,2.3265,2.3268,73600000.0
2007-12-17 05:07:00,2.3268,2.3268,2.3266,2.32665,68800000.0
2007-12-17 05:08:00,2.32665,2.3267,2.32655,2.32655,87700000.0
2007-12-17 05:09:00,2.32655,2.3267,2.32655,2.3267,81600000.0
2007-12-17 05:10:00,2.3267,2.3274,2.3267,2.32715,316500000.0
2007-12-17 05:11:00,2.32715,2.3276,2.32715,2.3276,251700000.0
2007-12-17 05:12:00,2.3276,2.3278,2.3275,2.3276,304200000.0
2007-12-17 05:13:00,2.3277,2.3278,2.3276,2.3278,86600000.0
2007-12-17 05:14:00,2.3278,2.3283,2.32765,2.32825,135500000.0
2007-12-17 05:15:00,2.32825,2.32865,2.32785,2.32805,212000000.0
2007-12-17 05:16:00,2.32805,2.32835,2.3278,2.3281,101100000.0
2007-12-17 05:17:00,2.3281,2.3283,2.32795,2.32805,161700000.0
2007-12-17 05:18:00,2.32805,2.3283,2.32795,2.32795,119200000.0
2007-12-17 05:19:00,2.32795,2.32795,2.3271,2.3274,238300000.0
2007-12-17 05:20:00,2.3274,2.32795,2.3274,2.32765,106200000.0
2007-12-17 05:21:00,2.32765,2.32805,2.32765,2.32805,139200000.0
2007-12-17 05:22:00,2.32805,2.32825,2.3278,2.32815,209100000.0
2007-12-17 05:23:00,2.32795,2.32835,2.3275,2.3276,162200000.0
2007-12-17 05:24:00,2.3276,2.328,2.3272,2.3272,114900000.0
2007-12-17 05:25:00,2.3272,2.3272,2.3269,2.3269,120500000.0
2007-12-17 05:26:00,2.3269,2.3271,2.3268,2.3271,84300000.0
2007-12-17 05:27:00,2.3271,2.3271,2.327,2.3271,25600000.0
2007-12-17 05:28:00,2.3268,2.3271,2.3268,2.32705,62300000.0
2007-12-17 05:29:00,2.32695,2.3271,2.32695,2.3271,20400000.0
2007-12-17 05:30:00,2.3271,2.3271,2.32635,2.3268,191200000.0
2007-12-17 05:31:00,2.3268,2.3272,2.32675,2.3272,202200000.0
2007-12-17 05:32:00,2.3272,2.3272,2.32685,2.32705,22200000.0
2007-12-17 05:33:00,2.327,2.32705,2.32665,2.32675,27100000.0
2007-12-17 05:34:00,2.32675,2.327,2.32675,2.327,32200000.0
2007-12-17 05:35:00,2.32685,2.32685,2.32685,2.32685,5700000.0
2007-12-17 05:36:00,2.32685,2.32685,2.32645,2.3267,85400000.0
2007-12-17 05:37:00,2.3267,2.3267,2.3263,2.3265,163200000.0
2007-12-17 05:38:00,2.3265,2.32655,2.3263,2.32655,140200000.0
2007-12-17 05:39:00,2.32655,2.3266,2.3265,2.32655,56800000.0
2007-12-17 05:40:00,2.3266,2.32665,2.32635,2.3265,154300000.0
2007-12-17 05:41:00,2.3265,2.3265,2.32625,2.32625,172800000.0
2007-12-17 05:42:00,2.32625,2.32705,2.32625,2.32695,216900000.0
2007-12-17 05:43:00,2.32695,2.32695,2.3269,2.32695,28000000.0
2007-12-17 05:44:00,2.32695,2.32695,2.32675,2.3268,132600000.0
2007-12-17 05:45:00,2.32685,2.32685,2.32665,2.32675,50400000.0
2007-12-17 05:46:00,2.3267,2.3267,2.32635,2.32635,130400000.0
2007-12-17 05:47:00,2.32635,2.3266,2.32635,2.3266,40100000.0
2007-12-17 05:48:00,2.3263,2.3263,2.3263,2.3263,8000000.0
2007-12-17 05:49:00,2.3264,2.3268,2.3264,2.32675,25900000.0
2007-12-17 05:50:00,2.32675,2.3268,2.3267,2.32675,83200000.0
2007-12-17 05:51:00,2.32675,2.32675,2.3267,2.32675,17600000.0
2007-12-17 05:52:00,2.3265,2.32675,2.3265,2.32675,26100000.0
2007-12-17 05:53:00,2.32675,2.32695,2.32665,2.32665,201600000.0
2007-12-17 05:54:00,2.3266,2.32675,2.3266,2.32675,71200000.0
2007-12-17 05:55:00,2.32675,2.32675,2.3265,2.3265,38400000.0
2007-12-17 05:56:00,2.3265,2.3266,2.32635,2.3266,36800000.0
2007-12-17 05:57:00,2.3266,2.32665,2.3266,2.32665,36000000.0
2007-12-17 05:58:00,2.32665,2.32665,2.3266,2.3266,64000000.0
2007-12-17 05:59:00,2.3265,2.3265,2.3265,2.3265,2400000.0
2007-12-17 06:00:00,2.3265,2.3265,2.3264,2.3264,16800000.0
2007-12-17 06:01:00,2.32645,2.3266,2.32645,2.3266,40200000.0
2007-12-17 06:02:00,2.3266,2.3269,2.3266,2.3267,28100000.0
2007-12-17 06:03:00,2.3267,2.3267,2.3267,2.3267,8800000.0
2007-12-17 06:04:00,2.3266,2.32675,2.3266,2.32665,74700000.0
2007-12-17 06:05:00,2.32675,2.3269,2.32675,2.32675,78800000.0
2007-12-17 06:06:00,2.32675,2.32705,2.32675,2.32705,32600000.0
2007-12-17 06:07:00,2.3268,2.327,2.3268,2.327,9600000.0
2007-12-17 06:08:00,2.3268,2.327,2.3268,2.327,10100000.0
2007-12-17 06:09:00,2.327,2.32735,2.327,2.32735,33600000.0
2007-12-17 06:10:00,2.3276,2.3276,2.32735,2.32745,93600000.0
2007-12-17 06:11:00,2.3274,2.3274,2.3269,2.3269,48000000.0
2007-12-17 06:12:00,2.327,2.3274,2.327,2.3274,114400000.0
2007-12-17 06:13:00,2.3274,2.32745,2.3273,2.3273,44000000.0
2007-12-17 06:14:00,2.3273,2.32735,2.32715,2.32735,129000000.0
2007-12-17 06:15:00,2.32735,2.32735,2.32715,2.32735,50900000.0
2007-12-17 06:16:00,2.3274,2.32765,2.3274,2.32765,21000000.0
2007-12-17 06:17:00,2.32755,2.32775,2.3274,2.3274,19100000.0
2007-12-17 06:18:00,2.3273,2.3274,2.3273,2.3274,23800000.0
2007-12-17 06:19:00,2.3274,2.32805,2.32735,2.3278,136300000.0
2007-12-17 06:20:00,2.3278,2.32835,2.3277,2.328,54200000.0
2007-12-17 06:21:00,2.328,2.3281,2.3278,2.3278,95800000.0
2007-12-17 06:22:00,2.3278,2.3281,2.3278,2.328,60200000.0
2007-12-17 06:23:00,2.328,2.3282,2.32785,2.3281,100400000.0
2007-12-17 06:24:00,2.3281,2.32815,2.32775,2.32815,73000000.0
2007-12-17 06:25:00,2.32815,2.3283,2.3279,2.32825,169100000.0
2007-12-17 06:26:00,2.3283,2.3286,2.32785,2.328,629300000.0
2007-12-17 06:27:00,2.32805,2.32825,2.328,2.32825,596000000.0
2007-12-17 06:28:00,2.32825,2.3283,2.3279,2.3279,705100000.0
2007-12-17 06:29:00,2.3279,2.3284,2.3278,2.3284,124100000.0
2007-12-17 06:30:00,2.3284,2.3284,2.32775,2.32785,221500000.0
2007-12-17 06:31:00,2.32785,2.3281,2.32775,2.3279,88700000.0
2007-12-17 06:32:00,2.3279,2.3281,2.3279,2.32795,58900000.0
2007-12-17 06:33:00,2.328,2.32805,2.32795,2.32805,37700000.0
2007-12-17 06:34:00,2.328,2.32805,2.3278,2.3278,73600000.0
2007-12-17 06:35:00,2.3279,2.3279,2.3277,2.32775,4800000.0
2007-12-17 06:36:00,2.3278,2.3279,2.3276,2.3279,31500000.0
2007-12-17 06:37:00,2.3276,2.3279,2.3276,2.3279,28300000.0
2007-12-17 06:38:00,2.3279,2.3279,2.32775,2.3279,44200000.0
2007-12-17 06:39:00,2.3279,2.3279,2.32755,2.3277,153800000.0
2007-12-17 06:40:00,2.3277,2.328,2.32755,2.3277,470200000.0
2007-12-17 06:41:00,2.3277,2.328,2.3277,2.3279,405400000.0
2007-12-17 06:42:00,2.3279,2.3279,2.32735,2.32755,668600000.0
2007-12-17 06:43:00,2.32755,2.328,2.32755,2.328,48100000.0
2007-12-17 06:44:00,2.328,2.3281,2.3279,2.3281,141600000.0
2007-12-17 06:45:00,2.3281,2.3285,2.3281,2.3284,88100000.0
2007-12-17 06:46:00,2.3284,2.3285,2.32805,2.32805,88400000.0
2007-12-17 06:47:00,2.32805,2.32805,2.328,2.32805,90400000.0
2007-12-17 06:48:00,2.32805,2.32805,2.32765,2.3278,115100000.0
2007-12-17 06:49:00,2.3278,2.3278,2.327,2.3274,218800000.0
2007-12-17 06:50:00,2.3274,2.3276,2.32735,2.3274,115600000.0
2007-12-17 06:51:00,2.3274,2.32755,2.32695,2.3272,418200000.0
2007-12-17 06:52:00,2.3272,2.32755,2.32695,2.32715,482700000.0
2007-12-17 06:53:00,2.32715,2.32725,2.327,2.32705,224800000.0
2007-12-17 06:54:00,2.32705,2.3271,2.32655,2.3271,120000000.0
2007-12-17 06:55:00,2.3271,2.32715,2.32625,2.32625,185300000.0
2007-12-17 06:56:00,2.32625,2.32675,2.32625,2.32665,248600000.0
2007-12-17 06:57:00,2.32665,2.3267,2.32625,2.3265,135200000.0
2007-12-17 06:58:00,2.3265,2.3265,2.32625,2.32645,71600000.0
2007-12-17 06:59:00,2.32645,2.3265,2.32605,2.3261,65200000.0
2007-12-17 07:00:00,2.3261,2.32625,2.32575,2.32605,217500000.0
2007-12-17 07:01:00,2.32605,2.32605,2.3259,2.3259,79400000.0
2007-12-17 07:02:00,2.32595,2.32595,2.32585,2.3259,106500000.0
2007-12-17 07:03:00,2.3259,2.32605,2.3258,2.32595,70100000.0
2007-12-17 07:04:00,2.32605,2.3261,2.32575,2.3259,98600000.0
2007-12-17 07:05:00,2.3259,2.3259,2.3259,2.3259,80000000.0
2007-12-17 07:06:00,2.3259,2.3265,2.3259,2.326,246400000.0
2007-12-17 07:07:00,2.326,2.32605,2.326,2.326,50400000.0
2007-12-17 07:08:00,2.326,2.326,2.3259,2.3259,48000000.0
2007-12-17 07:09:00,2.3259,2.326,2.3259,2.3259,49600000.0
2007-12-17 07:10:00,2.3257,2.3257,2.3257,2.3257,4400000.0
2007-12-17 07:11:00,2.3259,2.3261,2.3257,2.326,103300000.0
2007-12-17 07:12:00,2.3261,2.3261,2.32585,2.32585,57700000.0
2007-12-17 07:13:00,2.32585,2.3262,2.32575,2.32575,121900000.0
2007-12-17 07:14:00,2.3257,2.32595,2.3257,2.3257,22600000.0
2007-12-17 07:15:00,2.3257,2.32575,2.32555,2.3257,106100000.0
2007-12-17 07:16:00,2.3259,2.3261,2.3257,2.3257,193100000.0
2007-12-17 07:17:00,2.3257,2.3261,2.3257,2.3259,146900000.0
2007-12-17 07:18:00,2.32585,2.3261,2.3257,2.3261,78800000.0
2007-12-17 07:19:00,2.3261,2.3262,2.32595,2.326,91200000.0
2007-12-17 07:20:00,2.326,2.3263,2.3258,2.3258,82700000.0
2007-12-17 07:21:00,2.3258,2.3258,2.32555,2.32555,74400000.0
2007-12-17 07:22:00,2.32555,2.32565,2.32555,2.32565,12400000.0
2007-12-17 07:23:00,2.3256,2.3263,2.32555,2.32595,134000000.0
2007-12-17 07:24:00,2.326,2.3262,2.32595,2.3262,41000000.0
2007-12-17 07:25:00,2.32615,2.32615,2.32585,2.32585,209700000.0
2007-12-17 07:26:00,2.32585,2.326,2.3258,2.32585,157600000.0
2007-12-17 07:27:00,2.32585,2.32585,2.3256,2.32585,178900000.0
2007-12-17 07:28:00,2.32585,2.326,2.32585,2.3259,89800000.0
2007-12-17 07:29:00,2.326,2.326,2.32565,2.32575,333400002.0
2007-12-17 07:30:00,2.32565,2.3264,2.32565,2.3264,187000000.0
2007-12-17 07:31:00,2.3264,2.3264,2.3263,2.32635,11400000.0
2007-12-17 07:32:00,2.32635,2.3264,2.3257,2.32575,146500000.0
2007-12-17 07:33:00,2.3258,2.3259,2.3257,2.3259,104200000.0
2007-12-17 07:34:00,2.3259,2.3261,2.3259,2.3259,40700000.0
2007-12-17 07:35:00,2.3259,2.3259,2.3257,2.32575,118300000.0
2007-12-17 07:36:00,2.32575,2.326,2.3255,2.3255,278500000.0
2007-12-17 07:37:00,2.3255,2.3259,2.32545,2.32585,253300000.0
2007-12-17 07:38:00,2.32585,2.3263,2.3256,2.3259,351900000.0
2007-12-17 07:39:00,2.3259,2.3261,2.32545,2.3255,376900000.0
2007-12-17 07:40:00,2.3255,2.3255,2.32515,2.3254,237500000.0
2007-12-17 07:41:00,2.32535,2.3254,2.32475,2.32525,437400000.0
2007-12-17 07:42:00,2.32525,2.32535,2.3244,2.3244,182700000.0
2007-12-17 07:43:00,2.3244,2.32445,2.3242,2.32425,136400000.0
2007-12-17 07:44:00,2.32425,2.32425,2.3237,2.32375,207000000.0
2007-12-17 07:45:00,2.3238,2.32455,2.32365,2.32445,191100000.0
2007-12-17 07:46:00,2.32445,2.32485,2.32435,2.3246,99000000.0
2007-12-17 07:47:00,2.3246,2.32515,2.3246,2.3249,33400000.0
2007-12-17 07:48:00,2.3249,2.32495,2.3243,2.3246,42900000.0
2007-12-17 07:49:00,2.3246,2.3246,2.3244,2.3246,49700000.0
2007-12-17 07:50:00,2.3246,2.3246,2.32415,2.3243,86700000.0
2007-12-17 07:51:00,2.3243,2.3243,2.32375,2.3239,250900000.0
2007-12-17 07:52:00,2.3239,2.32435,2.32385,2.32435,191800000.0
2007-12-17 07:53:00,2.32435,2.32435,2.32425,2.32435,76000000.0
2007-12-17 07:54:00,2.32435,2.32445,2.3243,2.3243,143200000.0
2007-12-17 07:55:00,2.3243,2.3245,2.32425,2.3245,97500000.0
2007-12-17 07:56:00,2.3245,2.32485,2.3244,2.32475,226700000.0
2007-12-17 07:57:00,2.3246,2.32475,2.3246,2.32475,51200000.0
2007-12-17 07:58:00,2.32475,2.3248,2.3246,2.3248,103100000.0
2007-12-17 07:59:00,2.3248,2.32505,2.32465,2.32495,287200000.0
2007-12-17 08:00:00,2.3251,2.3251,2.3249,2.3251,88100000.0
2007-12-17 08:01:00,2.3251,2.3251,2.3249,2.32505,48000000.0
2007-12-17 08:02:00,2.32495,2.3252,2.32485,2.3252,127100000.0
2007-12-17 08:03:00,2.3252,2.326,2.3249,2.3259,127800000.0
2007-12-17 08:04:00,2.3259,2.32615,2.325,2.3253,138400000.0
2007-12-17 08:05:00,2.3253,2.3255,2.3253,2.32545,152800000.0
2007-12-17 08:06:00,2.32545,2.32595,2.3254,2.32575,193900000.0
2007-12-17 08:07:00,2.32575,2.32635,2.32575,2.32635,193500000.0
2007-12-17 08:08:00,2.32635,2.3269,2.3262,2.32625,169700000.0
2007-12-17 08:09:00,2.32625,2.32625,2.3257,2.3259,131500000.0
2007-12-17 08:10:00,2.3259,2.3261,2.3259,2.3261,115200000.0
2007-12-17 08:11:00,2.3261,2.3261,2.3259,2.3259,108800000.0
2007-12-17 08:12:00,2.3259,2.3259,2.3255,2.32565,244100000.0
2007-12-17 08:13:00,2.32565,2.3259,2.32555,2.3256,226300000.0
2007-12-17 08:14:00,2.3256,2.3258,2.3255,2.3255,40000000.0
2007-12-17 08:15:00,2.3255,2.3256,2.3255,2.3256,38400000.0
2007-12-17 08:16:00,2.3256,2.3256,2.3254,2.3256,148400000.0
2007-12-17 08:17:00,2.32555,2.3256,2.3254,2.3256,59900000.0
2007-12-17 08:18:00,2.3256,2.3256,2.3253,2.3253,148800000.0
2007-12-17 08:19:00,2.3253,2.3255,2.3252,2.32525,129400000.0
2007-12-17 08:20:00,2.3252,2.3255,2.3246,2.3251,355600000.0
2007-12-17 08:21:00,2.32495,2.3251,2.3249,2.32495,137200000.0
2007-12-17 08:22:00,2.32495,2.32595,2.32495,2.32555,204900000.0
2007-12-17 08:23:00,2.32555,2.32635,2.32555,2.32615,384200000.0
2007-12-17 08:24:00,2.32615,2.32615,2.32605,2.32605,50400000.0
2007-12-17 08:25:00,2.32605,2.32655,2.32595,2.3265,171000000.0
2007-12-17 08:26:00,2.3265,2.32675,2.3265,2.32655,18100000.0
2007-12-17 08:27:00,2.32645,2.32675,2.32645,2.3266,60200000.0
2007-12-17 08:28:00,2.32655,2.32675,2.32565,2.32635,199100000.0
2007-12-17 08:29:00,2.32625,2.32635,2.32545,2.32605,206500000.0
2007-12-17 08:30:00,2.32605,2.32635,2.32605,2.32635,14600000.0
2007-12-17 08:31:00,2.32635,2.32635,2.32585,2.326,22400000.0
2007-12-17 08:32:00,2.326,2.3262,2.326,2.3262,15200000.0
2007-12-17 08:33:00,2.3262,2.32675,2.3261,2.32675,15200000.0
2007-12-17 08:34:00,2.32675,2.32685,2.32655,2.32685,36400000.0
2007-12-17 08:35:00,2.32685,2.32685,2.3266,2.3266,39100000.0
2007-12-17 08:36:00,2.3265,2.32675,2.32645,2.32675,14800000.0
2007-12-17 08:37:00,2.32675,2.32675,2.3265,2.3265,1800000.0
2007-12-17 08:38:00,2.3262,2.3267,2.3262,2.3267,9600000.0
2007-12-17 08:39:00,2.3267,2.3267,2.3262,2.3267,87600000.0
2007-12-17 08:40:00,2.32665,2.32695,2.32665,2.3269,30500000.0
2007-12-17 08:41:00,2.327,2.327,2.3269,2.3269,49000000.0
2007-12-17 08:42:00,2.3269,2.32705,2.3266,2.3267,46900000.0
2007-12-17 08:43:00,2.3268,2.3268,2.32615,2.3262,73800000.0
2007-12-17 08:44:00,2.3262,2.32655,2.3262,2.3265,14600000.0
2007-12-17 08:45:00,2.32665,2.32665,2.32665,2.32665,2000000.0
2007-12-17 08:46:00,2.3264,2.3264,2.3264,2.3264,9600000.0
2007-12-17 08:47:00,2.3265,2.32715,2.3265,2.32705,18900000.0
2007-12-17 08:48:00,2.32705,2.3274,2.3269,2.32735,31300000.0
2007-12-17 08:49:00,2.3276,2.3276,2.32675,2.327,52500000.0
2007-12-17 08:50:00,2.327,2.32725,2.3263,2.3264,56800000.0
2007-12-17 08:51:00,2.3264,2.3265,2.3262,2.3264,47600000.0
2007-12-17 08:52:00,2.3264,2.32675,2.3259,2.3259,165900000.0
2007-12-17 08:53:00,2.3259,2.3268,2.3259,2.3268,246900000.0
2007-12-17 08:54:00,2.3268,2.327,2.3266,2.32675,61000000.0
2007-12-17 08:55:00,2.3268,2.32685,2.3263,2.3264,76100000.0
2007-12-17 08:56:00,2.32635,2.32685,2.3263,2.3266,60900000.0
2007-12-17 08:57:00,2.32675,2.3268,2.32645,2.32655,137900000.0
2007-12-17 08:58:00,2.3265,2.3265,2.32615,2.32635,168800000.0
2007-12-17 08:59:00,2.3262,2.32635,2.3262,2.3263,92400000.0
2007-12-17 09:00:00,2.3263,2.3265,2.3262,2.32645,29400000.0
2007-12-17 09:01:00,2.3264,2.3267,2.32615,2.3264,150700000.0
2007-12-17 09:02:00,2.32635,2.3265,2.32615,2.32615,69100000.0
2007-12-17 09:03:00,2.32615,2.32625,2.32585,2.32605,178300000.0
2007-12-17 09:04:00,2.32595,2.32635,2.3255,2.3263,118500000.0
2007-12-17 09:05:00,2.3262,2.32625,2.32565,2.326,213300000.0
2007-12-17 09:06:00,2.326,2.32605,2.32595,2.32595,14600000.0
2007-12-17 09:07:00,2.32595,2.3261,2.3257,2.32575,190800000.0
2007-12-17 09:08:00,2.32575,2.32615,2.3254,2.32615,316100000.0
2007-12-17 09:09:00,2.326,2.32605,2.3258,2.32585,154100000.0
2007-12-17 09:10:00,2.3259,2.3259,2.32515,2.32545,214100000.0
2007-12-17 09:11:00,2.32545,2.32545,2.32505,2.3254,213300000.0
2007-12-17 09:12:00,2.3254,2.3254,2.32475,2.32515,208900000.0
2007-12-17 09:13:00,2.32515,2.3252,2.32455,2.32505,251800000.0
2007-12-17 09:14:00,2.325,2.32545,2.32495,2.32535,138000000.0
2007-12-17 09:15:00,2.32535,2.3255,2.3251,2.3252,250100000.0
2007-12-17 09:16:00,2.3252,2.3252,2.3248,2.3248,217400000.0
2007-12-17 09:17:00,2.3248,2.32495,2.3247,2.3249,124600000.0
2007-12-17 09:18:00,2.3249,2.32495,2.32455,2.3248,133100000.0
2007-12-17 09:19:00,2.3248,2.325,2.3246,2.32475,132900000.0
2007-12-17 09:20:00,2.32475,2.325,2.32475,2.325,77000000.0
2007-12-17 09:21:00,2.325,2.325,2.3248,2.3249,71000000.0
2007-12-17 09:22:00,2.3249,2.3249,2.3246,2.32475,101000000.0
2007-12-17 09:23:00,2.32475,2.325,2.3246,2.32495,136400000.0
2007-12-17 09:24:00,2.32495,2.3254,2.32495,2.32525,163900000.0
2007-12-17 09:25:00,2.32525,2.3255,2.32475,2.3253,208300000.0
2007-12-17 09:26:00,2.3253,2.3265,2.3253,2.326,677200000.0
2007-12-17 09:27:00,2.326,2.3266,2.32565,2.3265,616500000.0
2007-12-17 09:28:00,2.3265,2.3272,2.3263,2.32685,272200000.0
2007-12-17 09:29:00,2.32675,2.32725,2.32585,2.3261,407200000.0
2007-12-17 09:30:00,2.326,2.32645,2.32575,2.32615,550000000.0
2007-12-17 09:31:00,2.32605,2.32645,2.32585,2.3263,312700000.0
2007-12-17 09:32:00,2.3263,2.32675,2.326,2.32665,577200000.0
2007-12-17 09:33:00,2.3269,2.3269,2.32625,2.32655,334300000.0
2007-12-17 09:34:00,2.32655,2.32665,2.32625,2.32635,559200000.0
2007-12-17 09:35:00,2.3263,2.32695,2.3263,2.3267,394900000.0
2007-12-17 09:36:00,2.3267,2.32705,2.32665,2.32685,328900000.0
2007-12-17 09:37:00,2.32685,2.32685,2.32655,2.32665,369100000.0
2007-12-17 09:38:00,2.32665,2.3272,2.3265,2.32705,395300000.0
2007-12-17 09:39:00,2.32705,2.32745,2.3269,2.32705,275400000.0
2007-12-17 09:40:00,2.32705,2.32745,2.32695,2.32695,253000000.0
2007-12-17 09:41:00,2.32695,2.3277,2.3269,2.32725,263800000.0
2007-12-17 09:42:00,2.32735,2.32735,2.32685,2.32715,269500000.0
2007-12-17 09:43:00,2.32705,2.3274,2.32705,2.3273,186800000.0
2007-12-17 09:44:00,2.3273,2.3276,2.32695,2.32695,96500000.0
2007-12-17 09:45:00,2.32695,2.32725,2.32685,2.3272,221500000.0
2007-12-17 09:46:00,2.3271,2.3271,2.3267,2.32675,443600000.0
2007-12-17 09:47:00,2.32675,2.327,2.32655,2.32675,603800000.0
2007-12-17 09:48:00,2.32675,2.32695,2.3266,2.3266,241900000.0
2007-12-17 09:49:00,2.3266,2.3272,2.32625,2.3264,364200000.0
2007-12-17 09:50:00,2.3264,2.32645,2.32555,2.32595,488800000.0
2007-12-17 09:51:00,2.32595,2.3263,2.32585,2.326,495200000.0
2007-12-17 09:52:00,2.326,2.32625,2.32575,2.3258,430800000.0
2007-12-17 09:53:00,2.3259,2.3261,2.32475,2.3253,678200000.0
2007-12-17 09:54:00,2.3253,2.32535,2.32485,2.325,385600000.0
2007-12-17 09:55:00,2.325,2.325,2.32485,2.32495,297900000.0
2007-12-17 09:56:00,2.32495,2.3251,2.32445,2.32485,340700000.0
2007-12-17 09:57:00,2.32485,2.32485,2.32355,2.32365,483800000.0
2007-12-17 09:58:00,2.32365,2.3243,2.32275,2.32385,649100000.0
2007-12-17 09:59:00,2.32375,2.3245,2.32275,2.32325,516900000.0
2007-12-17 10:00:00,2.3232,2.32335,2.3226,2.32275,600800000.0
2007-12-17 10:01:00,2.3228,2.3234,2.32215,2.3234,720100000.0
2007-12-17 10:02:00,2.3234,2.3239,2.32325,2.32345,619600000.0
2007-12-17 10:03:00,2.3236,2.32395,2.32335,2.32355,418600000.0
2007-12-17 10:04:00,2.32355,2.3236,2.323,2.32315,291800000.0
2007-12-17 10:05:00,2.32315,2.32345,2.3225,2.3227,447100000.0
2007-12-17 10:06:00,2.32265,2.3229,2.32175,2.3219,841799999.0
2007-12-17 10:07:00,2.3219,2.3227,2.3212,2.3226,645500000.0
2007-12-17 10:08:00,2.3226,2.3226,2.32205,2.3223,586500000.0
2007-12-17 10:09:00,2.3223,2.3228,2.32225,2.32255,312200000.0
2007-12-17 10:10:00,2.32255,2.3232,2.3225,2.32255,469300000.0
2007-12-17 10:11:00,2.32255,2.32295,2.32255,2.3229,406000000.0
2007-12-17 10:12:00,2.3229,2.323,2.32235,2.32245,413200000.0
2007-12-17 10:13:00,2.32245,2.3235,2.3224,2.3233,497400000.0
2007-12-17 10:14:00,2.3233,2.32385,2.323,2.32345,315500000.0
2007-12-17 10:15:00,2.3235,2.3235,2.3222,2.32225,329500000.0
2007-12-17 10:16:00,2.32225,2.3234,2.32215,2.32335,411700000.0
2007-12-17 10:17:00,2.32335,2.3236,2.32215,2.3222,471100000.0
2007-12-17 10:18:00,2.3222,2.32305,2.32205,2.32285,740500000.0
2007-12-17 10:19:00,2.32295,2.3243,2.3227,2.3241,385800000.0
2007-12-17 10:20:00,2.32425,2.32455,2.3236,2.32385,403900000.0
2007-12-17 10:21:00,2.3238,2.32435,2.3238,2.3242,420700000.0
2007-12-17 10:22:00,2.3242,2.3242,2.3239,2.32405,177100000.0
2007-12-17 10:23:00,2.32405,2.3245,2.3239,2.3243,137800000.0
2007-12-17 10:24:00,2.3243,2.3244,2.32385,2.32405,235900000.0
2007-12-17 10:25:00,2.32405,2.3243,2.3239,2.32405,222500000.0
2007-12-17 10:26:00,2.32405,2.3244,2.324,2.32425,244700000.0
2007-12-17 10:27:00,2.32425,2.32465,2.32415,2.3245,315900000.0
2007-12-17 10:28:00,2.3245,2.32535,2.32435,2.3244,310000000.0
2007-12-17 10:29:00,2.32435,2.32515,2.32405,2.3249,258100000.0
2007-12-17 10:30:00,2.3249,2.3249,2.32415,2.3246,305800000.0
2007-12-17 10:31:00,2.3247,2.3251,2.3238,2.32465,318600000.0
2007-12-17 10:32:00,2.32465,2.3249,2.32395,2.3249,260000000.0
2007-12-17 10:33:00,2.3249,2.3249,2.32405,2.3245,348500000.0
2007-12-17 10:34:00,2.32445,2.32485,2.3241,2.3244,210700000.0
2007-12-17 10:35:00,2.3244,2.32445,2.32375,2.32395,412900000.0
2007-12-17 10:36:00,2.32395,2.32465,2.32375,2.3246,446400000.0
2007-12-17 10:37:00,2.3246,2.32525,2.32455,2.32515,347900000.0
2007-12-17 10:38:00,2.32515,2.3256,2.32505,2.32505,377300000.0
2007-12-17 10:39:00,2.325,2.3254,2.32485,2.3253,380400000.0
2007-12-17 10:40:00,2.3253,2.32565,2.32515,2.32565,207700000.0
2007-12-17 10:41:00,2.3256,2.326,2.32525,2.326,260000000.0
2007-12-17 10:42:00,2.326,2.3265,2.32595,2.32645,244400000.0
2007-12-17 10:43:00,2.32645,2.3267,2.326,2.3263,318200000.0
2007-12-17 10:44:00,2.3263,2.3272,2.32585,2.32665,390600000.0
2007-12-17 10:45:00,2.3267,2.32685,2.32575,2.326,390500000.0
2007-12-17 10:46:00,2.326,2.32635,2.3255,2.32625,642400000.0
2007-12-17 10:47:00,2.3262,2.32635,2.32525,2.32535,463300000.0
2007-12-17 10:48:00,2.32535,2.3254,2.32385,2.32405,386600000.0
2007-12-17 10:49:00,2.32405,2.32455,2.32365,2.3243,560800000.0
2007-12-17 10:50:00,2.32425,2.3253,2.3241,2.3249,422600000.0
2007-12-17 10:51:00,2.3249,2.3254,2.32475,2.32495,403000000.0
2007-12-17 10:52:00,2.32495,2.3258,2.32465,2.3253,348800000.0
2007-12-17 10:53:00,2.32525,2.3256,2.325,2.3252,285700000.0
2007-12-17 10:54:00,2.3252,2.3257,2.3243,2.32485,433400000.0
2007-12-17 10:55:00,2.32485,2.32525,2.32445,2.32505,435000000.0
2007-12-17 10:56:00,2.32505,2.32515,2.3236,2.3238,562800000.0
2007-12-17 10:57:00,2.3238,2.32445,2.32295,2.3232,582800000.0
2007-12-17 10:58:00,2.3232,2.3235,2.32295,2.32295,364200000.0
2007-12-17 10:59:00,2.32305,2.3233,2.32235,2.32255,313000000.0
2007-12-17 11:00:00,2.3227,2.32285,2.3219,2.32205,358900000.0
2007-12-17 11:01:00,2.322,2.32315,2.322,2.3229,295100000.0
2007-12-17 11:02:00,2.3229,2.3235,2.32275,2.32335,188300000.0
2007-12-17 11:03:00,2.32335,2.3235,2.3231,2.32345,337000000.0
2007-12-17 11:04:00,2.32325,2.32365,2.32275,2.3232,331100000.0
2007-12-17 11:05:00,2.3233,2.3234,2.32285,2.32335,193500000.0
2007-12-17 11:06:00,2.32335,2.32375,2.32245,2.32325,383100000.0
2007-12-17 11:07:00,2.3233,2.32385,2.32255,2.3229,225100000.0
2007-12-17 11:08:00,2.3229,2.3242,2.32285,2.3238,158300000.0
2007-12-17 11:09:00,2.3238,2.3245,2.3232,2.3235,224700000.0
2007-12-17 11:10:00,2.3235,2.3236,2.32295,2.32305,244800000.0
2007-12-17 11:11:00,2.323,2.32345,2.32265,2.3231,329300000.0
2007-12-17 11:12:00,2.32315,2.32325,2.3222,2.32285,320900000.0
2007-12-17 11:13:00,2.32285,2.3232,2.32195,2.3224,401100000.0
2007-12-17 11:14:00,2.32235,2.323,2.3221,2.3224,311500000.0
2007-12-17 11:15:00,2.3224,2.3231,2.32225,2.32265,375700000.0
2007-12-17 11:16:00,2.32265,2.32315,2.32265,2.32305,261100000.0
2007-12-17 11:17:00,2.32305,2.3244,2.32275,2.32405,127800000.0
2007-12-17 11:18:00,2.32405,2.32415,2.3232,2.32335,316300000.0
2007-12-17 11:19:00,2.32335,2.32395,2.3232,2.32375,559600000.0
2007-12-17 11:20:00,2.32365,2.32405,2.3236,2.3239,259800000.0
2007-12-17 11:21:00,2.3239,2.32455,2.3239,2.32415,503600000.0
2007-12-17 11:22:00,2.3244,2.3248,2.32405,2.32455,495200000.0
2007-12-17 11:23:00,2.3246,2.32485,2.3244,2.3247,336400000.0
2007-12-17 11:24:00,2.3247,2.32505,2.3244,2.325,351600000.0
2007-12-17 11:25:00,2.325,2.32505,2.3242,2.3242,354100000.0
2007-12-17 11:26:00,2.3242,2.3248,2.324,2.3241,474100000.0
2007-12-17 11:27:00,2.32405,2.3243,2.32385,2.324,304600000.0
2007-12-17 11:28:00,2.324,2.3243,2.3239,2.32405,125300000.0
2007-12-17 11:29:00,2.32395,2.3243,2.32355,2.32385,474300000.0
2007-12-17 11:30:00,2.32385,2.3239,2.32335,2.32365,346300000.0
2007-12-17 11:31:00,2.32365,2.32405,2.32335,2.32395,605300000.0
2007-12-17 11:32:00,2.32395,2.3243,2.3236,2.32425,465200000.0
2007-12-17 11:33:00,2.32425,2.32465,2.32395,2.32425,526700000.0
2007-12-17 11:34:00,2.3242,2.325,2.32405,2.325,538200000.0
2007-12-17 11:35:00,2.325,2.325,2.32405,2.32425,569000000.0
2007-12-17 11:36:00,2.32425,2.3245,2.3238,2.32395,404400000.0
2007-12-17 11:37:00,2.32395,2.3243,2.3237,2.32405,313200000.0
2007-12-17 11:38:00,2.32395,2.3248,2.32395,2.32475,352600000.0
2007-12-17 11:39:00,2.3247,2.3247,2.32395,2.32425,452700000.0
2007-12-17 11:40:00,2.32425,2.32475,2.3239,2.32475,481200000.0
2007-12-17 11:41:00,2.32475,2.3249,2.3245,2.32475,434300000.0
2007-12-17 11:42:00,2.32475,2.32515,2.3245,2.3248,329500000.0
2007-12-17 11:43:00,2.32455,2.3253,2.32455,2.3252,361300000.0
2007-12-17 11:44:00,2.3252,2.32535,2.32505,2.3252,235000000.0
2007-12-17 11:45:00,2.3252,2.32545,2.32475,2.3249,352100000.0
2007-12-17 11:46:00,2.3249,2.3252,2.3247,2.3251,285300000.0
2007-12-17 11:47:00,2.3251,2.32555,2.32505,2.32545,378300000.0
2007-12-17 11:48:00,2.32545,2.32585,2.32545,2.32545,354600000.0
2007-12-17 11:49:00,2.3255,2.3255,2.32495,2.3252,261300000.0
2007-12-17 11:50:00,2.3252,2.3254,2.32425,2.3251,476900000.0
2007-12-17 11:51:00,2.3251,2.3254,2.3249,2.32515,499100000.0
2007-12-17 11:52:00,2.3251,2.3256,2.325,2.32525,443100000.0
2007-12-17 11:53:00,2.3253,2.3257,2.325,2.3254,384200000.0
2007-12-17 11:54:00,2.3254,2.3258,2.32515,2.3256,333600000.0
2007-12-17 11:55:00,2.32555,2.3259,2.32535,2.3258,395800000.0
2007-12-17 11:56:00,2.3258,2.3261,2.3255,2.32555,387700000.0
2007-12-17 11:57:00,2.3255,2.32635,2.3254,2.32615,384300000.0
2007-12-17 11:58:00,2.32615,2.3269,2.32605,2.3269,417900000.0
2007-12-17 11:59:00,2.3269,2.3275,2.32665,2.3269,322900000.0
2007-12-17 12:00:00,2.32715,2.3277,2.32665,2.32735,428200000.0
2007-12-17 12:01:00,2.32735,2.3286,2.32735,2.32845,413300000.0
2007-12-17 12:02:00,2.32845,2.32865,2.32775,2.32775,456600000.0
2007-12-17 12:03:00,2.32775,2.328,2.3274,2.32775,935400000.0
2007-12-17 12:04:00,2.32775,2.3279,2.32765,2.32785,421400000.0
2007-12-17 12:05:00,2.3279,2.32795,2.3275,2.32765,224600000.0
2007-12-17 12:06:00,2.32765,2.3281,2.32765,2.3278,194400000.0
2007-12-17 12:07:00,2.3278,2.32805,2.32735,2.32755,394300000.0
2007-12-17 12:08:00,2.32755,2.32785,2.32745,2.32775,340700000.0
2007-12-17 12:09:00,2.32775,2.32795,2.32725,2.32765,268500000.0
2007-12-17 12:10:00,2.32755,2.32785,2.32745,2.3275,323100000.0
2007-12-17 12:11:00,2.3275,2.3282,2.3274,2.3278,424100000.0
2007-12-17 12:12:00,2.3278,2.32805,2.3268,2.32735,418900000.0
2007-12-17 12:13:00,2.32735,2.32745,2.32655,2.3266,277000000.0
2007-12-17 12:14:00,2.3266,2.3271,2.3265,2.32695,376300000.0
2007-12-17 12:15:00,2.32695,2.3274,2.32665,2.32735,258200000.0
2007-12-17 12:16:00,2.32725,2.3276,2.32715,2.3273,224300000.0
2007-12-17 12:17:00,2.32735,2.3275,2.32715,2.32725,230600000.0
2007-12-17 12:18:00,2.32725,2.3275,2.32705,2.32725,160200000.0
2007-12-17 12:19:00,2.32725,2.32735,2.32685,2.32715,167000000.0
2007-12-17 12:20:00,2.32705,2.3278,2.32685,2.32775,274100000.0
2007-12-17 12:21:00,2.32775,2.32875,2.32755,2.3279,111400000.0
2007-12-17 12:22:00,2.3279,2.3283,2.3278,2.328,127100000.0
2007-12-17 12:23:00,2.328,2.3284,2.3278,2.32825,395500000.0
2007-12-17 12:24:00,2.32825,2.32835,2.3279,2.32805,95900000.0
2007-12-17 12:25:00,2.32805,2.3289,2.32795,2.3289,206800000.0
2007-12-17 12:26:00,2.32885,2.3289,2.32745,2.3277,369500000.0
2007-12-17 12:27:00,2.3277,2.3278,2.32705,2.3276,181600000.0
2007-12-17 12:28:00,2.3276,2.3278,2.32685,2.32695,95400000.0
2007-12-17 12:29:00,2.327,2.327,2.3264,2.32695,162800000.0
2007-12-17 12:30:00,2.3269,2.3272,2.3267,2.3271,187000000.0
2007-12-17 12:31:00,2.3271,2.3271,2.32625,2.32635,224400000.0
2007-12-17 12:32:00,2.32635,2.32705,2.3263,2.32675,230300000.0
2007-12-17 12:33:00,2.32675,2.32725,2.32635,2.3271,296500000.0
2007-12-17 12:34:00,2.3271,2.32715,2.32645,2.32645,251100000.0
2007-12-17 12:35:00,2.32645,2.3271,2.32635,2.32675,267700000.0
2007-12-17 12:36:00,2.32695,2.32695,2.32625,2.32645,440500000.0
2007-12-17 12:37:00,2.3265,2.3267,2.3264,2.3266,188200000.0
2007-12-17 12:38:00,2.3266,2.3266,2.3258,2.3261,268600000.0
2007-12-17 12:39:00,2.3261,2.32615,2.3258,2.326,236100000.0
2007-12-17 12:40:00,2.326,2.32725,2.32545,2.3256,419000000.0
2007-12-17 12:41:00,2.32555,2.32685,2.3253,2.32605,266400000.0
2007-12-17 12:42:00,2.32605,2.3266,2.32585,2.3259,115800000.0
2007-12-17 12:43:00,2.3261,2.3262,2.32565,2.3259,337500000.0
2007-12-17 12:44:00,2.32595,2.32605,2.32565,2.32595,91400000.0
2007-12-17 12:45:00,2.3257,2.3263,2.3255,2.3257,202800000.0
2007-12-17 12:46:00,2.3257,2.32645,2.32545,2.3264,56700000.0
2007-12-17 12:47:00,2.3264,2.32695,2.3262,2.32635,162700000.0
2007-12-17 12:48:00,2.3264,2.32685,2.32605,2.32645,211000000.0
2007-12-17 12:49:00,2.3265,2.3269,2.32625,2.3269,305800000.0
2007-12-17 12:50:00,2.3269,2.3269,2.32585,2.32585,145200000.0
2007-12-17 12:51:00,2.32585,2.32655,2.32575,2.3264,405200000.0
2007-12-17 12:52:00,2.3264,2.32705,2.3264,2.3269,242100000.0
2007-12-17 12:53:00,2.32695,2.32705,2.32655,2.3268,416800000.0
2007-12-17 12:54:00,2.3268,2.32715,2.32665,2.32675,274400000.0
2007-12-17 12:55:00,2.32675,2.327,2.32635,2.3269,181000000.0
2007-12-17 12:56:00,2.3269,2.3271,2.32665,2.32675,319000000.0
2007-12-17 12:57:00,2.3267,2.3274,2.3267,2.32685,246900000.0
2007-12-17 12:58:00,2.3269,2.3273,2.3269,2.32725,256100000.0
2007-12-17 12:59:00,2.3272,2.3273,2.3269,2.32705,295000000.0
2007-12-17 13:00:00,2.32705,2.32755,2.32695,2.32715,487600000.0
2007-12-17 13:01:00,2.3272,2.3275,2.32705,2.3274,312400000.0
2007-12-17 13:02:00,2.32735,2.3275,2.3271,2.32735,272700000.0
2007-12-17 13:03:00,2.32735,2.32735,2.32605,2.3261,465200000.0
2007-12-17 13:04:00,2.32615,2.32645,2.32595,2.32625,413800000.0
2007-12-17 13:05:00,2.32635,2.32645,2.32595,2.32605,126200000.0
2007-12-17 13:06:00,2.3259,2.32665,2.32575,2.32655,151900000.0
2007-12-17 13:07:00,2.32645,2.32665,2.32625,2.32645,112500000.0
2007-12-17 13:08:00,2.3267,2.32685,2.3264,2.32655,61400000.0
2007-12-17 13:09:00,2.32655,2.3271,2.3263,2.32705,78700000.0
2007-12-17 13:10:00,2.32705,2.3271,2.32665,2.3269,165000000.0
2007-12-17 13:11:00,2.3269,2.3269,2.32605,2.3265,98100000.0
2007-12-17 13:12:00,2.3265,2.32745,2.32615,2.32725,220700000.0
2007-12-17 13:13:00,2.3274,2.3274,2.32625,2.32625,301200000.0
2007-12-17 13:14:00,2.32625,2.3265,2.32605,2.32615,218600000.0
2007-12-17 13:15:00,2.32615,2.32675,2.32615,2.32635,53100000.0
2007-12-17 13:16:00,2.32635,2.32665,2.32585,2.3262,404800000.0
2007-12-17 13:17:00,2.3262,2.32655,2.32615,2.32655,43600000.0
2007-12-17 13:18:00,2.32655,2.32695,2.32625,2.32675,314400000.0
2007-12-17 13:19:00,2.32675,2.327,2.32645,2.32675,205900000.0
2007-12-17 13:20:00,2.3268,2.32695,2.3255,2.32565,273500000.0
2007-12-17 13:21:00,2.3256,2.3264,2.32555,2.326,110400000.0
2007-12-17 13:22:00,2.326,2.326,2.32555,2.32565,188900000.0
2007-12-17 13:23:00,2.32565,2.3263,2.3255,2.3262,126900000.0
2007-12-17 13:24:00,2.3262,2.32635,2.3253,2.32615,392900000.0
2007-12-17 13:25:00,2.32615,2.32645,2.32555,2.326,263700000.0
2007-12-17 13:26:00,2.326,2.3261,2.3258,2.3259,189800000.0
2007-12-17 13:27:00,2.3259,2.3261,2.32565,2.32575,160000000.0
2007-12-17 13:28:00,2.3257,2.32615,2.32545,2.32545,220300000.0
2007-12-17 13:29:00,2.32545,2.32655,2.32545,2.32625,392400000.0
2007-12-17 13:30:00,2.32635,2.32675,2.32615,2.3267,348400000.0
2007-12-17 13:31:00,2.3267,2.3274,2.3266,2.3272,389800000.0
2007-12-17 13:32:00,2.3272,2.3272,2.3266,2.32685,455100000.0
2007-12-17 13:33:00,2.3269,2.3276,2.3269,2.3275,460200000.0
2007-12-17 13:34:00,2.3275,2.3284,2.3271,2.3282,393000000.0
2007-12-17 13:35:00,2.32805,2.3288,2.32805,2.3286,465600000.0
2007-12-17 13:36:00,2.32855,2.3287,2.32795,2.328,400900000.0
2007-12-17 13:37:00,2.328,2.32875,2.32795,2.32845,299200000.0
2007-12-17 13:38:00,2.32845,2.3286,2.3272,2.32775,742700000.0
2007-12-17 13:39:00,2.3278,2.3293,2.3276,2.32865,450800000.0
2007-12-17 13:40:00,2.3285,2.3295,2.32825,2.32925,361100000.0
2007-12-17 13:41:00,2.32925,2.3294,2.32845,2.3287,777100000.0
2007-12-17 13:42:00,2.3288,2.3291,2.32835,2.32865,662800000.0
2007-12-17 13:43:00,2.32865,2.32865,2.3282,2.32855,459300000.0
2007-12-17 13:44:00,2.32855,2.32915,2.32845,2.32875,363600000.0
2007-12-17 13:45:00,2.32875,2.3291,2.32845,2.32855,713100001.0
2007-12-17 13:46:00,2.32865,2.32895,2.32845,2.32845,481800000.0
2007-12-17 13:47:00,2.3286,2.32895,2.3279,2.32795,445600000.0
2007-12-17 13:48:00,2.328,2.3284,2.3277,2.3281,345900000.0
2007-12-17 13:49:00,2.3281,2.3288,2.3278,2.3285,173300000.0
2007-12-17 13:50:00,2.32845,2.3293,2.32845,2.3291,148300000.0
2007-12-17 13:51:00,2.32915,2.32935,2.32865,2.32875,152500000.0
2007-12-17 13:52:00,2.32865,2.329,2.32815,2.32815,325400000.0
2007-12-17 13:53:00,2.32815,2.32895,2.32815,2.32895,201200000.0
2007-12-17 13:54:00,2.32895,2.3291,2.3286,2.32905,184800000.0
2007-12-17 13:55:00,2.32895,2.32945,2.32855,2.3292,192100000.0
2007-12-17 13:56:00,2.3292,2.3293,2.32895,2.32915,228100000.0
2007-12-17 13:57:00,2.32915,2.32935,2.32885,2.32895,220300000.0
2007-12-17 13:58:00,2.32895,2.3294,2.3288,2.32915,260400000.0
2007-12-17 13:59:00,2.3293,2.3295,2.32905,2.32905,271100000.0
2007-12-17 14:00:00,2.32905,2.32995,2.32885,2.3299,382300000.0
2007-12-17 14:01:00,2.3299,2.33005,2.32945,2.32975,202900000.0
2007-12-17 14:02:00,2.3297,2.33,2.32945,2.3298,196700000.0
2007-12-17 14:03:00,2.3297,2.32995,2.32895,2.32895,484400000.0
2007-12-17 14:04:00,2.329,2.3294,2.32845,2.3287,608700000.0
2007-12-17 14:05:00,2.32875,2.32925,2.32865,2.32915,579500000.0
2007-12-17 14:06:00,2.32915,2.32955,2.32875,2.32895,356700000.0
2007-12-17 14:07:00,2.32895,2.3291,2.32865,2.329,297000000.0
2007-12-17 14:08:00,2.329,2.329,2.328,2.32825,252800000.0
2007-12-17 14:09:00,2.32825,2.3283,2.32775,2.328,188500000.0
2007-12-17 14:10:00,2.328,2.3283,2.3277,2.32785,139300000.0
2007-12-17 14:11:00,2.32785,2.3279,2.32755,2.32755,99700000.0
2007-12-17 14:12:00,2.32755,2.32765,2.32715,2.32745,175300000.0
2007-12-17 14:13:00,2.3274,2.3279,2.32725,2.32765,265200000.0
2007-12-17 14:14:00,2.32765,2.32765,2.3271,2.32745,351400000.0
2007-12-17 14:15:00,2.3273,2.32775,2.3273,2.3276,250300000.0
2007-12-17 14:16:00,2.32775,2.328,2.32715,2.3272,309200000.0
2007-12-17 14:17:00,2.3272,2.32765,2.32715,2.32745,259600000.0
2007-12-17 14:18:00,2.32745,2.3278,2.32725,2.3278,41700000.0
2007-12-17 14:19:00,2.3278,2.3278,2.3266,2.3267,217287500.0
2007-12-17 14:20:00,2.3267,2.327,2.32635,2.32675,352500000.0
2007-12-17 14:21:00,2.32675,2.32715,2.3262,2.3264,316600000.0
2007-12-17 14:22:00,2.3265,2.3269,2.32595,2.32665,282700000.0
2007-12-17 14:23:00,2.3266,2.32675,2.32625,2.32635,97200000.0
2007-12-17 14:24:00,2.32635,2.32675,2.32595,2.3261,182800000.0
2007-12-17 14:25:00,2.3262,2.32635,2.32575,2.32625,299500000.0
2007-12-17 14:26:00,2.32625,2.3265,2.32585,2.32635,194000000.0
2007-12-17 14:27:00,2.32635,2.3266,2.32615,2.32635,132000000.0
2007-12-17 14:28:00,2.32635,2.32635,2.32595,2.3261,330800000.0
2007-12-17 14:29:00,2.32605,2.32675,2.32565,2.32655,371500000.0
2007-12-17 14:30:00,2.32655,2.32665,2.32625,2.32625,330100000.0
2007-12-17 14:31:00,2.32625,2.3266,2.3262,2.32645,183200000.0
2007-12-17 14:32:00,2.32645,2.3266,2.32615,2.3263,77900000.0
2007-12-17 14:33:00,2.32625,2.3268,2.32615,2.32665,234800000.0
2007-12-17 14:34:00,2.32665,2.32755,2.32665,2.32675,338100000.0
2007-12-17 14:35:00,2.32675,2.327,2.32655,2.3269,177100000.0
2007-12-17 14:36:00,2.3269,2.3269,2.32665,2.32665,48900000.0
2007-12-17 14:37:00,2.32665,2.32685,2.32625,2.3264,328600000.0
2007-12-17 14:38:00,2.32635,2.32665,2.3262,2.3264,85000000.0
2007-12-17 14:39:00,2.3264,2.32675,2.3262,2.32665,225200000.0
2007-12-17 14:40:00,2.32665,2.3268,2.3263,2.32645,54400000.0
2007-12-17 14:41:00,2.32665,2.32685,2.32625,2.3264,137600000.0
2007-12-17 14:42:00,2.3265,2.32675,2.32615,2.32655,73600000.0
2007-12-17 14:43:00,2.32655,2.32695,2.32655,2.3268,76700000.0
2007-12-17 14:44:00,2.32685,2.3273,2.3266,2.3271,80900000.0
2007-12-17 14:45:00,2.3269,2.3272,2.3268,2.327,97400000.0
2007-12-17 14:46:00,2.3269,2.32725,2.32615,2.32625,227000000.0
2007-12-17 14:47:00,2.32645,2.32655,2.3259,2.32625,88800000.0
2007-12-17 14:48:00,2.3262,2.3267,2.3261,2.3262,131700000.0
2007-12-17 14:49:00,2.3262,2.32655,2.32575,2.32595,190600000.0
2007-12-17 14:50:00,2.32585,2.32625,2.32575,2.32585,148300000.0
2007-12-17 14:51:00,2.32585,2.32615,2.32565,2.32595,66300000.0
2007-12-17 14:52:00,2.32585,2.32605,2.32545,2.3258,133200000.0
2007-12-17 14:53:00,2.3259,2.3263,2.32565,2.3263,69800000.0
2007-12-17 14:54:00,2.3263,2.32675,2.32615,2.32665,236100000.0
2007-12-17 14:55:00,2.32675,2.32675,2.32625,2.32645,266000000.0
2007-12-17 14:56:00,2.32645,2.3267,2.32625,2.3264,89500000.0
2007-12-17 14:57:00,2.3264,2.3269,2.32625,2.32675,66100000.0
2007-12-17 14:58:00,2.32665,2.3272,2.32665,2.3272,254500000.0
2007-12-17 14:59:00,2.3272,2.32735,2.327,2.32715,65200000.0
2007-12-17 15:00:00,2.3272,2.3274,2.3269,2.3271,321900000.0
2007-12-17 15:01:00,2.3271,2.32715,2.32665,2.3271,109300000.0
2007-12-17 15:02:00,2.3271,2.32785,2.32675,2.3269,274100000.0
2007-12-17 15:03:00,2.3269,2.32765,2.32675,2.3276,64000000.0
2007-12-17 15:04:00,2.3276,2.3276,2.32675,2.32675,116400000.0
2007-12-17 15:05:00,2.32685,2.32685,2.32595,2.3265,234700000.0
2007-12-17 15:06:00,2.32655,2.327,2.32625,2.327,346400000.0
2007-12-17 15:07:00,2.327,2.32725,2.32685,2.3271,414000000.0
2007-12-17 15:08:00,2.3271,2.3278,2.32685,2.327,605600000.0
2007-12-17 15:09:00,2.327,2.3273,2.32695,2.32725,110400000.0
2007-12-17 15:10:00,2.32715,2.32725,2.32675,2.32695,208800000.0
2007-12-17 15:11:00,2.32695,2.32745,2.32665,2.32685,370900000.0
2007-12-17 15:12:00,2.32675,2.32715,2.3265,2.32715,176100000.0
2007-12-17 15:13:00,2.32715,2.32745,2.32675,2.32735,382200000.0
2007-12-17 15:14:00,2.32735,2.32805,2.32725,2.32805,167800000.0
2007-12-17 15:15:00,2.32805,2.32805,2.32755,2.32765,253700000.0
2007-12-17 15:16:00,2.32755,2.3283,2.32755,2.3281,178600000.0
2007-12-17 15:17:00,2.32805,2.32855,2.32795,2.3283,209200000.0
2007-12-17 15:18:00,2.3283,2.3283,2.32705,2.3272,319000000.0
2007-12-17 15:19:00,2.3272,2.3272,2.32645,2.32665,417500000.0
2007-12-17 15:20:00,2.32655,2.32705,2.32625,2.32665,255400000.0
2007-12-17 15:21:00,2.3267,2.327,2.32595,2.32625,311200000.0
2007-12-17 15:22:00,2.32615,2.3262,2.32575,2.326,158800000.0
2007-12-17 15:23:00,2.326,2.3266,2.3259,2.3266,99400000.0
2007-12-17 15:24:00,2.3266,2.32735,2.3266,2.3272,49000000.0
2007-12-17 15:25:00,2.3272,2.32725,2.3266,2.32705,117200000.0
2007-12-17 15:26:00,2.32705,2.32775,2.32695,2.3276,244600000.0
2007-12-17 15:27:00,2.32765,2.32815,2.3275,2.32795,131600000.0
2007-12-17 15:28:00,2.32805,2.3287,2.3278,2.3286,155900000.0
2007-12-17 15:29:00,2.3286,2.3287,2.32835,2.32845,112400000.0
2007-12-17 15:30:00,2.32825,2.32915,2.32795,2.329,418500000.0
2007-12-17 15:31:00,2.32895,2.32915,2.32835,2.3289,188900000.0
2007-12-17 15:32:00,2.3289,2.3291,2.32885,2.3291,37400000.0
2007-12-17 15:33:00,2.3291,2.3291,2.32865,2.32865,52400000.0
2007-12-17 15:34:00,2.32865,2.3289,2.328,2.32885,414800000.0
2007-12-17 15:35:00,2.32885,2.32905,2.3283,2.32865,216200000.0
2007-12-17 15:36:00,2.32865,2.32905,2.32805,2.32865,345400000.0
2007-12-17 15:37:00,2.32885,2.32885,2.3278,2.328,394200000.0
2007-12-17 15:38:00,2.328,2.32805,2.3273,2.32755,366000000.0
2007-12-17 15:39:00,2.32765,2.32815,2.32755,2.3277,413200000.0
2007-12-17 15:40:00,2.3277,2.32785,2.3273,2.32745,257700000.0
2007-12-17 15:41:00,2.32745,2.3285,2.3273,2.32845,122000000.0
2007-12-17 15:42:00,2.32845,2.3286,2.3282,2.3285,226400000.0
2007-12-17 15:43:00,2.3285,2.32885,2.32835,2.3286,216600000.0
2007-12-17 15:44:00,2.3286,2.3286,2.32815,2.32815,246400000.0
2007-12-17 15:45:00,2.32815,2.32815,2.32725,2.32725,413800000.0
2007-12-17 15:46:00,2.32725,2.32825,2.32725,2.3277,243000000.0
2007-12-17 15:47:00,2.3277,2.3279,2.327,2.32705,201500000.0
2007-12-17 15:48:00,2.32715,2.3275,2.327,2.3274,336500000.0
2007-12-17 15:49:00,2.3275,2.32865,2.32735,2.32815,308400000.0
2007-12-17 15:50:00,2.3282,2.32865,2.32795,2.32795,193300000.0
2007-12-17 15:51:00,2.32795,2.32835,2.3277,2.32825,255100000.0
2007-12-17 15:52:00,2.32825,2.3284,2.32785,2.328,386800000.0
2007-12-17 15:53:00,2.328,2.3282,2.32785,2.3282,112800000.0
2007-12-17 15:54:00,2.3282,2.3284,2.3281,2.3282,51100000.0
2007-12-17 15:55:00,2.3282,2.3286,2.3281,2.3281,290000000.0
2007-12-17 15:56:00,2.32815,2.32825,2.3277,2.3279,222600000.0
2007-12-17 15:57:00,2.3279,2.32795,2.32725,2.3276,507300000.0
2007-12-17 15:58:00,2.32765,2.32805,2.3275,2.32755,334700000.0
2007-12-17 15:59:00,2.3275,2.3279,2.32735,2.3275,219400000.0
2007-12-17 16:00:00,2.3278,2.3287,2.3275,2.3276,327400000.0
2007-12-17 16:01:00,2.3276,2.3285,2.3276,2.32815,143900000.0
2007-12-17 16:02:00,2.32815,2.32945,2.32815,2.32945,308900000.0
2007-12-17 16:03:00,2.32945,2.3298,2.3291,2.32975,273900000.0
2007-12-17 16:04:00,2.3297,2.33005,2.32825,2.32835,549700000.0
2007-12-17 16:05:00,2.32835,2.3285,2.32775,2.3281,523600000.0
2007-12-17 16:06:00,2.3281,2.3284,2.328,2.32815,247400000.0
2007-12-17 16:07:00,2.32825,2.3283,2.32815,2.32825,140400000.0
2007-12-17 16:08:00,2.32825,2.3284,2.32795,2.32805,167100000.0
2007-12-17 16:09:00,2.32805,2.32805,2.32765,2.3279,250600000.0
2007-12-17 16:10:00,2.3279,2.32805,2.32775,2.328,423000000.0
2007-12-17 16:11:00,2.328,2.3281,2.32705,2.32725,445900000.0
2007-12-17 16:12:00,2.32725,2.32725,2.3266,2.3268,300600000.0
2007-12-17 16:13:00,2.32665,2.3272,2.32655,2.32705,240000000.0
2007-12-17 16:14:00,2.32705,2.3273,2.3269,2.32705,50900000.0
2007-12-17 16:15:00,2.32705,2.32715,2.32695,2.32695,78300000.0
2007-12-17 16:16:00,2.32695,2.3273,2.32675,2.32695,200000000.0
2007-12-17 16:17:00,2.32695,2.32705,2.32685,2.32705,247800000.0
2007-12-17 16:18:00,2.32705,2.32745,2.327,2.32725,270400000.0
2007-12-17 16:19:00,2.3272,2.32735,2.32695,2.3271,451100000.0
2007-12-17 16:20:00,2.32695,2.3274,2.32695,2.3274,237800000.0
2007-12-17 16:21:00,2.32735,2.3283,2.32735,2.3283,362600000.0
2007-12-17 16:22:00,2.32825,2.3283,2.328,2.328,216600000.0
2007-12-17 16:23:00,2.32805,2.3284,2.32785,2.32805,434799999.0
2007-12-17 16:24:00,2.32805,2.32825,2.32775,2.328,204400000.0
2007-12-17 16:25:00,2.328,2.3281,2.3278,2.32795,179300000.0
2007-12-17 16:26:00,2.32795,2.3281,2.3278,2.3279,228300000.0
2007-12-17 16:27:00,2.3278,2.3285,2.32765,2.32815,285600000.0
2007-12-17 16:28:00,2.32815,2.32905,2.32815,2.3289,265300000.0
2007-12-17 16:29:00,2.32895,2.32895,2.3284,2.32845,368700000.0
2007-12-17 16:30:00,2.32845,2.32875,2.3282,2.3286,341600000.0
2007-12-17 16:31:00,2.32855,2.3293,2.32855,2.3291,565700000.0
2007-12-17 16:32:00,2.3291,2.3294,2.32895,2.32925,502000000.0
2007-12-17 16:33:00,2.32925,2.3294,2.32895,2.32895,178800000.0
2007-12-17 16:34:00,2.32895,2.329,2.3284,2.3284,307900000.0
2007-12-17 16:35:00,2.32835,2.3284,2.32785,2.32805,499500000.0
2007-12-17 16:36:00,2.3281,2.329,2.32805,2.32885,205500000.0
2007-12-17 16:37:00,2.32885,2.32925,2.32875,2.32915,333600000.0
2007-12-17 16:38:00,2.32915,2.32925,2.3288,2.3288,337100000.0
2007-12-17 16:39:00,2.32885,2.32915,2.32865,2.32915,359600000.0
2007-12-17 16:40:00,2.32915,2.32925,2.32895,2.32905,274700000.0
2007-12-17 16:41:00,2.32905,2.32975,2.32905,2.3297,204900000.0
2007-12-17 16:42:00,2.3297,2.33045,2.3297,2.3304,188900000.0
2007-12-17 16:43:00,2.3304,2.3304,2.3294,2.32955,566300000.0
2007-12-17 16:44:00,2.32955,2.33005,2.3294,2.32955,413200000.0
2007-12-17 16:45:00,2.32955,2.32975,2.32915,2.32935,554700000.0
2007-12-17 16:46:00,2.32935,2.33015,2.32925,2.32995,134600000.0
2007-12-17 16:47:00,2.3301,2.3302,2.32955,2.3302,254100000.0
2007-12-17 16:48:00,2.3302,2.3303,2.3297,2.32995,203800000.0
2007-12-17 16:49:00,2.32995,2.33015,2.32935,2.3294,69000000.0
2007-12-17 16:50:00,2.3294,2.32985,2.32915,2.32925,100600000.0
2007-12-17 16:51:00,2.32925,2.3295,2.32915,2.3292,160800000.0
2007-12-17 16:52:00,2.3292,2.32945,2.32905,2.32915,285600000.0
2007-12-17 16:53:00,2.32915,2.3294,2.32905,2.3294,333900000.0
2007-12-17 16:54:00,2.3294,2.3295,2.32915,2.32925,93300000.0
2007-12-17 16:55:00,2.32925,2.3294,2.32895,2.32925,180600000.0
2007-12-17 16:56:00,2.32925,2.3294,2.32875,2.32875,105200000.0
2007-12-17 16:57:00,2.32875,2.3292,2.32875,2.32905,141400000.0
2007-12-17 16:58:00,2.32905,2.3293,2.32885,2.32885,393800000.0
2007-12-17 16:59:00,2.32885,2.33,2.32885,2.32985,270600000.0
2007-12-17 17:00:00,2.32985,2.32995,2.32885,2.32895,284700000.0
2007-12-17 17:01:00,2.32895,2.32975,2.32895,2.3297,299300000.0
2007-12-17 17:02:00,2.3296,2.33,2.3296,2.32965,240800000.0
2007-12-17 17:03:00,2.32965,2.3299,2.3292,2.32925,395800000.0
2007-12-17 17:04:00,2.32925,2.3294,2.32885,2.3291,401900000.0
2007-12-17 17:05:00,2.3291,2.3294,2.32855,2.32865,294000000.0
2007-12-17 17:06:00,2.32865,2.3297,2.32855,2.3296,294900000.0
2007-12-17 17:07:00,2.3296,2.3297,2.3291,2.32935,420000000.0
2007-12-17 17:08:00,2.32935,2.3294,2.32865,2.32875,401500000.0
2007-12-17 17:09:00,2.3288,2.32905,2.3281,2.3283,351599999.0
2007-12-17 17:10:00,2.3283,2.32855,2.32815,2.32815,482500001.0
2007-12-17 17:11:00,2.32815,2.32835,2.32815,2.32825,750900007.0
2007-12-17 17:12:00,2.32825,2.32825,2.32765,2.328,324500000.0
2007-12-17 17:13:00,2.328,2.328,2.32725,2.3274,299500000.0
2007-12-17 17:14:00,2.32745,2.3278,2.32715,2.3278,524200000.0
2007-12-17 17:15:00,2.3278,2.3284,2.3276,2.3283,462700000.0
2007-12-17 17:16:00,2.32835,2.32895,2.32825,2.32895,314400000.0
2007-12-17 17:17:00,2.32895,2.32935,2.3288,2.32905,359100000.0
2007-12-17 17:18:00,2.32905,2.32935,2.32855,2.3286,270000000.0
2007-12-17 17:19:00,2.3286,2.32905,2.32855,2.3287,316900000.0
2007-12-17 17:20:00,2.3287,2.3291,2.32855,2.3289,316000000.0
2007-12-17 17:21:00,2.3289,2.32915,2.3288,2.32895,166000000.0
2007-12-17 17:22:00,2.32895,2.3292,2.3289,2.3291,212800000.0
2007-12-17 17:23:00,2.3291,2.32915,2.32895,2.32895,202300000.0
2007-12-17 17:24:00,2.32895,2.329,2.3283,2.3286,254400000.0
2007-12-17 17:25:00,2.3286,2.3288,2.32835,2.3286,346200000.0
2007-12-17 17:26:00,2.3286,2.3289,2.32835,2.32875,386200000.0
2007-12-17 17:27:00,2.32875,2.3289,2.3282,2.32845,519200000.0
2007-12-17 17:28:00,2.32855,2.32855,2.3276,2.32805,354100000.0
2007-12-17 17:29:00,2.3279,2.32805,2.32765,2.3278,460900000.0
2007-12-17 17:30:00,2.3278,2.328,2.32755,2.32755,181600000.0
2007-12-17 17:31:00,2.32765,2.3278,2.32685,2.327,404800000.0
2007-12-17 17:32:00,2.3271,2.32715,2.3267,2.3269,430700000.0
2007-12-17 17:33:00,2.32695,2.327,2.32655,2.327,443300001.0
2007-12-17 17:34:00,2.3271,2.3271,2.32635,2.32655,465800000.0
2007-12-17 17:35:00,2.32655,2.3268,2.32585,2.32585,132100000.0
2007-12-17 17:36:00,2.32585,2.3261,2.3256,2.32595,139300000.0
2007-12-17 17:37:00,2.32585,2.32615,2.32555,2.3259,453000001.0
2007-12-17 17:38:00,2.326,2.3267,2.3259,2.3262,198800000.0
2007-12-17 17:39:00,2.3262,2.32645,2.32585,2.32605,206200000.0
2007-12-17 17:40:00,2.32605,2.32635,2.3258,2.3258,263600000.0
2007-12-17 17:41:00,2.3258,2.3259,2.32525,2.32525,568400001.0
2007-12-17 17:42:00,2.32525,2.32555,2.32485,2.32555,305700000.0
2007-12-17 17:43:00,2.32555,2.32585,2.3254,2.32555,50600000.0
2007-12-17 17:44:00,2.32555,2.32595,2.32535,2.3256,68500000.0
2007-12-17 17:45:00,2.3256,2.32615,2.32525,2.3261,92900000.0
2007-12-17 17:46:00,2.32615,2.3265,2.32595,2.326,428300000.0
2007-12-17 17:47:00,2.326,2.326,2.3251,2.3252,238100000.0
2007-12-17 17:48:00,2.3252,2.3256,2.32475,2.325,478900000.0
2007-12-17 17:49:00,2.32505,2.3253,2.32485,2.32505,609700000.0
2007-12-17 17:50:00,2.32505,2.3252,2.32495,2.325,134600000.0
2007-12-17 17:51:00,2.325,2.3254,2.32495,2.32505,177800000.0
2007-12-17 17:52:00,2.32505,2.3252,2.32485,2.32495,179900000.0
2007-12-17 17:53:00,2.32495,2.32495,2.32435,2.3248,546700000.0
2007-12-17 17:54:00,2.32485,2.3251,2.3243,2.32465,152100000.0
2007-12-17 17:55:00,2.32465,2.3247,2.32405,2.32425,211300000.0
2007-12-17 17:56:00,2.32415,2.3244,2.32405,2.32425,321600000.0
2007-12-17 17:57:00,2.3243,2.3246,2.32385,2.32385,295700000.0
2007-12-17 17:58:00,2.324,2.3241,2.32375,2.3241,264900000.0
2007-12-17 17:59:00,2.3241,2.32415,2.32355,2.32375,350500000.0
2007-12-17 18:00:00,2.32375,2.32415,2.32335,2.32405,486400000.0
2007-12-17 18:01:00,2.32405,2.32425,2.3238,2.3241,317700000.0
2007-12-17 18:02:00,2.3241,2.3244,2.32385,2.32415,259300000.0
2007-12-17 18:03:00,2.32415,2.3244,2.32405,2.3243,604500000.0
2007-12-17 18:04:00,2.3243,2.32475,2.32425,2.3247,507900001.0
2007-12-17 18:05:00,2.3247,2.32475,2.32445,2.32465,409700000.0
2007-12-17 18:06:00,2.3246,2.3246,2.32405,2.32405,826600000.0
2007-12-17 18:07:00,2.32425,2.32445,2.32405,2.3244,586800000.0
2007-12-17 18:08:00,2.3244,2.3244,2.32415,2.3243,445900001.0
2007-12-17 18:09:00,2.3243,2.32435,2.32375,2.3242,541700000.0
2007-12-17 18:10:00,2.3242,2.3247,2.3241,2.3246,366400000.0
2007-12-17 18:11:00,2.3246,2.3249,2.32445,2.32465,181800000.0
2007-12-17 18:12:00,2.32465,2.32465,2.32425,2.32435,325300000.0
2007-12-17 18:13:00,2.32435,2.3245,2.32405,2.32435,248200000.0
2007-12-17 18:14:00,2.32435,2.32445,2.32415,2.3242,484400001.0
2007-12-17 18:15:00,2.3242,2.3245,2.32405,2.32445,314499999.0
2007-12-17 18:16:00,2.32445,2.32445,2.32405,2.32415,435700000.0
2007-12-17 18:17:00,2.32415,2.3245,2.324,2.3244,270000000.0
2007-12-17 18:18:00,2.32435,2.32445,2.32425,2.32435,211400000.0
2007-12-17 18:19:00,2.3244,2.32445,2.324,2.3243,188700000.0
2007-12-17 18:20:00,2.3243,2.3245,2.3243,2.3244,100100000.0
2007-12-17 18:21:00,2.3244,2.3246,2.32405,2.3241,82200000.0
2007-12-17 18:22:00,2.3241,2.3241,2.32405,2.32405,159200000.0
2007-12-17 18:23:00,2.32405,2.3242,2.32375,2.32415,395200000.0
2007-12-17 18:24:00,2.3241,2.32435,2.32395,2.3242,235600000.0
2007-12-17 18:25:00,2.3242,2.32455,2.32405,2.32415,252100000.0
2007-12-17 18:26:00,2.32415,2.3245,2.32395,2.32415,193000000.0
2007-12-17 18:27:00,2.3242,2.3244,2.32375,2.32385,320500000.0
2007-12-17 18:28:00,2.32385,2.32385,2.32325,2.3234,552000001.0
2007-12-17 18:29:00,2.3233,2.3237,2.3231,2.32365,364300000.0
2007-12-17 18:30:00,2.32365,2.32365,2.32325,2.3233,364099999.0
2007-12-17 18:31:00,2.3233,2.3237,2.3233,2.32345,239000000.0
2007-12-17 18:32:00,2.32345,2.32355,2.32305,2.3234,334000000.0
2007-12-17 18:33:00,2.3234,2.3236,2.32295,2.32325,448600000.0
2007-12-17 18:34:00,2.32325,2.3234,2.32295,2.32315,585900004.0
2007-12-17 18:35:00,2.3231,2.32315,2.3227,2.3227,152900000.0
2007-12-17 18:36:00,2.3227,2.3229,2.32255,2.32265,240500000.0
2007-12-17 18:37:00,2.32265,2.32315,2.32265,2.32315,573099997.0
2007-12-17 18:38:00,2.32315,2.32325,2.323,2.3232,439300000.0
2007-12-17 18:39:00,2.3232,2.32375,2.3231,2.3237,425500000.0
2007-12-17 18:40:00,2.32355,2.3236,2.32305,2.3234,110700000.0
2007-12-17 18:41:00,2.3234,2.32345,2.32315,2.32315,41500000.0
2007-12-17 18:42:00,2.32315,2.3233,2.32285,2.32305,216200000.0
2007-12-17 18:43:00,2.32305,2.32335,2.32305,2.3232,52300000.0
2007-12-17 18:44:00,2.3232,2.3234,2.32285,2.32295,207800000.0
2007-12-17 18:45:00,2.3232,2.32325,2.32285,2.32325,238500000.0
2007-12-17 18:46:00,2.32325,2.32325,2.3224,2.32275,86100000.0
2007-12-17 18:47:00,2.32275,2.3228,2.3223,2.32255,210100000.0
2007-12-17 18:48:00,2.32255,2.3228,2.32205,2.32215,377100000.0
2007-12-17 18:49:00,2.32225,2.3228,2.3217,2.32235,309900000.0
2007-12-17 18:50:00,2.32225,2.3236,2.32215,2.32355,188400000.0
2007-12-17 18:51:00,2.32365,2.32365,2.32275,2.32335,369300000.0
2007-12-17 18:52:00,2.32345,2.32385,2.32315,2.3238,268800001.0
2007-12-17 18:53:00,2.3238,2.32405,2.3235,2.3238,339100000.0
2007-12-17 18:54:00,2.3238,2.3241,2.32365,2.32395,344300000.0
2007-12-17 18:55:00,2.32395,2.3244,2.3238,2.3244,343300000.0
2007-12-17 18:56:00,2.32435,2.32435,2.32405,2.32415,293200000.0
2007-12-17 18:57:00,2.3242,2.3243,2.32385,2.32415,183700000.0
2007-12-17 18:58:00,2.32405,2.32435,2.32385,2.32435,386500000.0
2007-12-17 18:59:00,2.32435,2.3244,2.32355,2.32355,134300000.0
2007-12-17 19:00:00,2.3237,2.32415,2.32335,2.324,317950000.0
2007-12-17 19:01:00,2.324,2.32465,2.32395,2.32455,381700000.0
2007-12-17 19:02:00,2.32455,2.3248,2.3243,2.3248,298400000.0
2007-12-17 19:03:00,2.3247,2.3249,2.3244,2.32475,395900000.0
2007-12-17 19:04:00,2.32465,2.32505,2.32455,2.3247,228300000.0
2007-12-17 19:05:00,2.3247,2.32475,2.32395,2.32445,344500000.0
2007-12-17 19:06:00,2.32445,2.3252,2.32425,2.32495,149500000.0
2007-12-17 19:07:00,2.32495,2.3255,2.3248,2.3251,400300000.0
2007-12-17 19:08:00,2.3251,2.32545,2.32475,2.3252,257600000.0
2007-12-17 19:09:00,2.3252,2.32585,2.32505,2.32525,218900000.0
2007-12-17 19:10:00,2.32525,2.3254,2.3249,2.32525,315200000.0
2007-12-17 19:11:00,2.32525,2.32545,2.32505,2.3252,366400000.0
2007-12-17 19:12:00,2.32525,2.32555,2.32505,2.32505,117300000.0
2007-12-17 19:13:00,2.32495,2.32525,2.3248,2.32515,94100000.0
2007-12-17 19:14:00,2.32525,2.3256,2.32505,2.3255,66800000.0
2007-12-17 19:15:00,2.3255,2.32575,2.32545,2.32575,133900000.0
2007-12-17 19:16:00,2.32575,2.32575,2.32495,2.32505,269900000.0
2007-12-17 19:17:00,2.32505,2.3257,2.3249,2.3254,90000000.0
2007-12-17 19:18:00,2.32535,2.32585,2.3253,2.32585,192900000.0
2007-12-17 19:19:00,2.32585,2.326,2.32555,2.32555,242100000.0
2007-12-17 19:20:00,2.32555,2.3258,2.32555,2.32565,81100000.0
2007-12-17 19:21:00,2.32565,2.32585,2.32555,2.32575,121300000.0
2007-12-17 19:22:00,2.32575,2.3264,2.32575,2.32635,221100000.0
2007-12-17 19:23:00,2.3264,2.32705,2.3264,2.32695,161600000.0
2007-12-17 19:24:00,2.32695,2.32735,2.32685,2.3272,188300000.0
2007-12-17 19:25:00,2.32715,2.32715,2.3265,2.3265,150400000.0
2007-12-17 19:26:00,2.3265,2.32665,2.3262,2.3262,264300000.0
2007-12-17 19:27:00,2.3262,2.32625,2.32575,2.3258,131600000.0
2007-12-17 19:28:00,2.3258,2.3263,2.32575,2.3262,207000000.0
2007-12-17 19:29:00,2.3262,2.3262,2.3261,2.3261,109600000.0
2007-12-17 19:30:00,2.3261,2.32615,2.32575,2.3261,286300000.0
2007-12-17 19:31:00,2.3261,2.32635,2.32585,2.32595,194200000.0
2007-12-17 19:32:00,2.32595,2.32635,2.32585,2.32635,117600000.0
2007-12-17 19:33:00,2.32645,2.32665,2.32625,2.32665,274600000.0
2007-12-17 19:34:00,2.32665,2.32665,2.32645,2.32655,110600000.0
2007-12-17 19:35:00,2.32655,2.327,2.32635,2.327,185500000.0
2007-12-17 19:36:00,2.327,2.3273,2.32665,2.32675,258900000.0
2007-12-17 19:37:00,2.32675,2.3275,2.3267,2.32745,245100000.0
2007-12-17 19:38:00,2.32745,2.3275,2.3272,2.3273,293500000.0
2007-12-17 19:39:00,2.3273,2.3273,2.3269,2.327,384000000.0
2007-12-17 19:40:00,2.327,2.32745,2.32675,2.32725,204800000.0
2007-12-17 19:41:00,2.32725,2.32725,2.32705,2.32715,66900000.0
2007-12-17 19:42:00,2.32715,2.32725,2.3268,2.32685,71100000.0
2007-12-17 19:43:00,2.3269,2.32715,2.32685,2.32705,141200000.0
2007-12-17 19:44:00,2.32705,2.3271,2.32665,2.3267,115400000.0
2007-12-17 19:45:00,2.3267,2.32745,2.3267,2.3268,420300000.0
2007-12-17 19:46:00,2.3268,2.3268,2.32665,2.32675,141100000.0
2007-12-17 19:47:00,2.32675,2.3268,2.3263,2.32645,250800000.0
2007-12-17 19:48:00,2.3264,2.3267,2.3264,2.32665,151000000.0
2007-12-17 19:49:00,2.3267,2.3268,2.32645,2.32645,125700000.0
2007-12-17 19:50:00,2.32645,2.32675,2.32645,2.32675,59300000.0
2007-12-17 19:51:00,2.32675,2.32675,2.32625,2.32635,261000000.0
2007-12-17 19:52:00,2.32635,2.3268,2.32635,2.32675,209100000.0
2007-12-17 19:53:00,2.32675,2.32745,2.32665,2.32735,159400000.0
2007-12-17 19:54:00,2.32735,2.32825,2.3273,2.32765,315800000.0
2007-12-17 19:55:00,2.32765,2.3281,2.32755,2.32775,444400000.0
2007-12-17 19:56:00,2.32775,2.3278,2.32725,2.32735,390600000.0
2007-12-17 19:57:00,2.32735,2.32735,2.32645,2.3267,404900000.0
2007-12-17 19:58:00,2.3268,2.3278,2.3268,2.32755,229800000.0
2007-12-17 19:59:00,2.32755,2.3279,2.32735,2.32765,384300000.0
2007-12-17 20:00:00,2.32765,2.32795,2.32745,2.32765,466200000.0
2007-12-17 20:01:00,2.32765,2.32805,2.32765,2.32795,351200000.0
2007-12-17 20:02:00,2.32795,2.32835,2.32795,2.32835,356100000.0
2007-12-17 20:03:00,2.32835,2.32835,2.32775,2.32795,453800000.0
2007-12-17 20:04:00,2.32795,2.32795,2.32785,2.32785,241200000.0
2007-12-17 20:05:00,2.32785,2.32785,2.32735,2.3275,595700000.0
2007-12-17 20:06:00,2.32745,2.32765,2.32665,2.3269,589300000.0
2007-12-17 20:07:00,2.32685,2.3272,2.32685,2.3269,246600000.0
2007-12-17 20:08:00,2.3269,2.32695,2.32655,2.32685,240500000.0
2007-12-17 20:09:00,2.32685,2.3272,2.32665,2.32665,194000000.0
2007-12-17 20:10:00,2.32665,2.32675,2.32655,2.32665,144200000.0
2007-12-17 20:11:00,2.32665,2.32695,2.32645,2.3266,121700000.0
2007-12-17 20:12:00,2.3266,2.3266,2.32645,2.32655,100300000.0
2007-12-17 20:13:00,2.32655,2.32655,2.32625,2.32645,166000000.0
2007-12-17 20:14:00,2.32645,2.32665,2.32605,2.3265,422200000.0
2007-12-17 20:15:00,2.32645,2.32645,2.32565,2.32575,371700000.0
2007-12-17 20:16:00,2.32575,2.3258,2.32555,2.32565,154400000.0
2007-12-17 20:17:00,2.32565,2.32565,2.3253,2.3254,268400000.0
2007-12-17 20:18:00,2.3254,2.3255,2.32525,2.32525,169600000.0
2007-12-17 20:19:00,2.32525,2.3256,2.32515,2.3252,151700000.0
2007-12-17 20:20:00,2.3252,2.3252,2.32515,2.3252,37600000.0
2007-12-17 20:21:00,2.3252,2.3253,2.32505,2.3251,85600000.0
2007-12-17 20:22:00,2.3251,2.32545,2.3251,2.3254,81900000.0
2007-12-17 20:23:00,2.3254,2.3258,2.3254,2.32565,85700000.0
2007-12-17 20:24:00,2.32565,2.326,2.32555,2.326,77700000.0
2007-12-17 20:25:00,2.326,2.326,2.32575,2.3258,48000000.0
2007-12-17 20:26:00,2.3258,2.32585,2.32565,2.32575,83200000.0
2007-12-17 20:27:00,2.32575,2.3259,2.32565,2.32585,144600000.0
2007-12-17 20:28:00,2.3259,2.326,2.32555,2.3256,237000000.0
2007-12-17 20:29:00,2.3256,2.3257,2.32535,2.32535,240200000.0
2007-12-17 20:30:00,2.32535,2.32535,2.32515,2.32525,299600000.0
2007-12-17 20:31:00,2.3253,2.32555,2.3253,2.32555,101600000.0
2007-12-17 20:32:00,2.32555,2.3259,2.32535,2.3259,140100000.0
2007-12-17 20:33:00,2.3259,2.32595,2.32565,2.32565,128500000.0
2007-12-17 20:34:00,2.32565,2.32565,2.32485,2.32485,189700000.0
2007-12-17 20:35:00,2.3249,2.325,2.32455,2.3246,195500000.0
2007-12-17 20:36:00,2.32465,2.32525,2.32445,2.32525,244300000.0
2007-12-17 20:37:00,2.32525,2.32525,2.32515,2.32515,52400000.0
2007-12-17 20:38:00,2.32515,2.32545,2.32495,2.32545,152800000.0
2007-12-17 20:39:00,2.3255,2.3257,2.32515,2.3252,177899998.0
2007-12-17 20:40:00,2.3252,2.3254,2.32515,2.32525,257200001.0
2007-12-17 20:41:00,2.32525,2.3255,2.32515,2.32545,88000000.0
2007-12-17 20:42:00,2.32545,2.32545,2.32525,2.3254,253600000.0
2007-12-17 20:43:00,2.3254,2.3262,2.3254,2.32615,165100000.0
2007-12-17 20:44:00,2.32615,2.3262,2.32605,2.32605,171500000.0
2007-12-17 20:45:00,2.326,2.326,2.3257,2.32575,96100000.0
2007-12-17 20:46:00,2.32575,2.32575,2.32525,2.32535,501900000.0
2007-12-17 20:47:00,2.3255,2.3255,2.32505,2.3252,269500000.0
2007-12-17 20:48:00,2.3252,2.32525,2.32485,2.32515,181400000.0
2007-12-17 20:49:00,2.32515,2.3252,2.32495,2.3252,101100000.0
2007-12-17 20:50:00,2.3252,2.3253,2.32495,2.32515,238300000.0
2007-12-17 20:51:00,2.32505,2.32535,2.325,2.32515,313200000.0
2007-12-17 20:52:00,2.32515,2.3255,2.32515,2.3255,149100000.0
2007-12-17 20:53:00,2.3255,2.3255,2.3246,2.3248,200500000.0
2007-12-17 20:54:00,2.3248,2.32485,2.32435,2.3246,281200000.0
2007-12-17 20:55:00,2.3246,2.3248,2.3244,2.32455,302100000.0
2007-12-17 20:56:00,2.3245,2.32455,2.32425,2.32455,107500000.0
2007-12-17 20:57:00,2.32455,2.32465,2.32435,2.3244,122400000.0
2007-12-17 20:58:00,2.32435,2.3245,2.32395,2.3241,199800000.0
2007-12-17 20:59:00,2.3241,2.32425,2.32395,2.32415,120500000.0
2007-12-17 21:00:00,2.32415,2.3242,2.3239,2.32405,292000000.0
2007-12-17 21:01:00,2.32405,2.3243,2.32405,2.3241,96500000.0
2007-12-17 21:02:00,2.32415,2.3244,2.3241,2.32435,96200000.0
2007-12-17 21:03:00,2.32435,2.3244,2.32415,2.32415,67600000.0
2007-12-17 21:04:00,2.32415,2.32435,2.32405,2.3243,135800000.0
2007-12-17 21:05:00,2.3243,2.3244,2.32405,2.3242,67000000.0
2007-12-17 21:06:00,2.3242,2.3245,2.32415,2.3245,48800000.0
2007-12-17 21:07:00,2.3245,2.3248,2.3244,2.3248,209100000.0
2007-12-17 21:08:00,2.3248,2.32535,2.32465,2.32485,334400000.0
2007-12-17 21:09:00,2.32485,2.3263,2.32465,2.326,418600000.0
2007-12-17 21:10:00,2.32605,2.32605,2.32525,2.32545,431700000.0
2007-12-17 21:11:00,2.32545,2.3259,2.32535,2.32535,367300000.0
2007-12-17 21:12:00,2.32535,2.32535,2.32495,2.32495,224400000.0
2007-12-17 21:13:00,2.32495,2.3253,2.32495,2.3253,238400000.0
2007-12-17 21:14:00,2.3253,2.3257,2.32525,2.3254,299900000.0
2007-12-17 21:15:00,2.3254,2.3258,2.3254,2.3258,62600000.0
2007-12-17 21:16:00,2.3258,2.32605,2.32555,2.32595,203400000.0
2007-12-17 21:17:00,2.32595,2.3265,2.3256,2.32595,189000000.0
2007-12-17 21:18:00,2.32595,2.3263,2.32585,2.3261,62000000.0
2007-12-17 21:19:00,2.3261,2.3265,2.326,2.3262,178800000.0
2007-12-17 21:20:00,2.3262,2.3262,2.3259,2.32605,192300000.0
2007-12-17 21:21:00,2.32605,2.32655,2.32595,2.32645,156300000.0
2007-12-17 21:22:00,2.3264,2.3267,2.32575,2.3259,246500000.0
2007-12-17 21:23:00,2.32575,2.3263,2.32575,2.3262,91200000.0
2007-12-17 21:24:00,2.3262,2.3263,2.32585,2.326,111800000.0
2007-12-17 21:25:00,2.326,2.32635,2.3259,2.326,45400000.0
2007-12-17 21:26:00,2.326,2.32625,2.32575,2.3262,166900000.0
2007-12-17 21:27:00,2.3262,2.32625,2.32585,2.3259,113800000.0
2007-12-17 21:28:00,2.3259,2.326,2.32545,2.32575,135700000.0
2007-12-17 21:29:00,2.32575,2.3259,2.32565,2.32575,53000000.0
2007-12-17 21:30:00,2.32575,2.3258,2.3254,2.3254,123900000.0
2007-12-17 21:31:00,2.3254,2.32575,2.3253,2.3256,110400000.0
2007-12-17 21:32:00,2.32555,2.3256,2.32535,2.3255,68700000.0
2007-12-17 21:33:00,2.3254,2.32595,2.32535,2.32555,245300000.0
2007-12-17 21:34:00,2.32555,2.3257,2.32545,2.32545,52000000.0
2007-12-17 21:35:00,2.32545,2.32565,2.3254,2.32545,211000000.0
2007-12-17 21:36:00,2.3254,2.32575,2.32535,2.32535,255400000.0
2007-12-17 21:37:00,2.32535,2.32535,2.32515,2.32515,263200000.0
2007-12-17 21:38:00,2.32515,2.3254,2.32515,2.32525,141400000.0
2007-12-17 21:39:00,2.32525,2.32545,2.32525,2.32535,176000000.0
2007-12-17 21:40:00,2.32535,2.32585,2.32505,2.32585,174200000.0
2007-12-17 21:41:00,2.32585,2.3264,2.32585,2.3264,99700000.0
2007-12-17 21:42:00,2.3264,2.32645,2.326,2.32605,202800000.0
2007-12-17 21:43:00,2.32605,2.32625,2.32585,2.32605,291500000.0
2007-12-17 21:44:00,2.32605,2.32605,2.3259,2.3259,94700000.0
2007-12-17 21:45:00,2.32585,2.32585,2.32565,2.3257,42200000.0
2007-12-17 21:46:00,2.3257,2.3257,2.32555,2.32555,43500000.0
2007-12-17 21:47:00,2.32555,2.3257,2.32545,2.32555,197200000.0
2007-12-17 21:48:00,2.32555,2.32555,2.325,2.325,157700000.0
2007-12-17 21:49:00,2.3251,2.3251,2.32495,2.325,74900000.0
2007-12-17 21:50:00,2.325,2.3254,2.3249,2.32535,126000000.0
2007-12-17 21:51:00,2.3254,2.32555,2.32535,2.32555,97600000.0
2007-12-17 21:52:00,2.3255,2.32575,2.3255,2.32565,147600000.0
2007-12-17 21:53:00,2.32565,2.3258,2.32545,2.32555,430000000.0
2007-12-17 21:54:00,2.32555,2.32565,2.32535,2.32565,246400000.0
2007-12-17 21:55:00,2.32565,2.32575,2.32555,2.32565,109200000.0
2007-12-17 21:56:00,2.32565,2.32565,2.3255,2.32555,184600000.0
2007-12-17 21:57:00,2.3255,2.32595,2.32535,2.32565,222300000.0
2007-12-17 21:58:00,2.32565,2.32595,2.3249,2.3251,333300000.0
2007-12-17 21:59:00,2.32515,2.32525,2.32465,2.32515,402900000.0
2007-12-17 22:00:00,2.3251,2.3251,2.32435,2.3245,482300000.0
2007-12-17 22:01:00,2.3245,2.32475,2.32445,2.32455,49400000.0
2007-12-17 22:02:00,2.32455,2.32515,2.32435,2.32485,573400007.0
2007-12-17 22:03:00,2.32495,2.3253,2.32475,2.32495,350600000.0
2007-12-17 22:04:00,2.325,2.3252,2.3245,2.32455,112000000.0
2007-12-17 22:05:00,2.32455,2.32455,2.32405,2.32425,98000000.0
2007-12-17 22:06:00,2.32425,2.32445,2.32405,2.3241,97500000.0
2007-12-17 22:07:00,2.3241,2.3244,2.32405,2.3244,46300000.0
2007-12-17 22:08:00,2.3244,2.32445,2.3243,2.3244,14900000.0
2007-12-17 22:09:00,2.32435,2.3244,2.3243,2.3244,40400000.0
2007-12-17 22:10:00,2.3244,2.3244,2.32415,2.32425,83900000.0
2007-12-17 22:11:00,2.32425,2.32445,2.3242,2.32425,83300000.0
2007-12-17 22:12:00,2.32425,2.32425,2.3242,2.32425,7800000.0
2007-12-17 22:13:00,2.3242,2.3242,2.32415,2.32415,8000000.0
2007-12-17 22:14:00,2.32415,2.3242,2.3241,2.3242,102500000.0
2007-12-17 22:15:00,2.3242,2.32425,2.3242,2.32425,76200000.0
2007-12-17 22:16:00,2.32425,2.32425,2.3241,2.3241,63500000.0
2007-12-17 22:17:00,2.32405,2.3243,2.32405,2.3242,82900000.0
2007-12-17 22:18:00,2.32415,2.32425,2.3241,2.3241,53600000.0
2007-12-17 22:19:00,2.3241,2.3241,2.32395,2.32405,89600000.0
2007-12-17 22:20:00,2.32405,2.32415,2.32395,2.32395,52200000.0
2007-12-17 22:21:00,2.32395,2.32435,2.32395,2.32415,51700000.0
2007-12-17 22:22:00,2.32425,2.32435,2.3239,2.3239,102000000.0
2007-12-17 22:23:00,2.3239,2.32395,2.32365,2.32375,189600000.0
2007-12-17 22:24:00,2.3237,2.32385,2.32365,2.32385,153600000.0
2007-12-17 22:25:00,2.32385,2.32385,2.32385,2.32385,48000000.0
2007-12-17 22:26:00,2.32385,2.32385,2.3236,2.32385,28600000.0
2007-12-17 22:27:00,2.32385,2.32435,2.32365,2.3243,202500000.0
2007-12-17 22:28:00,2.32425,2.3243,2.324,2.32405,134700000.0
2007-12-17 22:29:00,2.32405,2.32425,2.32355,2.32425,83100000.0
2007-12-17 22:30:00,2.3243,2.3246,2.32425,2.32445,42800000.0
2007-12-17 22:31:00,2.32445,2.32485,2.32435,2.3246,91200000.0
2007-12-17 22:32:00,2.32465,2.3253,2.32465,2.3251,44400000.0
2007-12-17 22:33:00,2.3251,2.32545,2.32505,2.3252,114800000.0
2007-12-17 22:34:00,2.3252,2.3254,2.325,2.32505,184000000.0
2007-12-17 22:35:00,2.32505,2.32505,2.32435,2.32465,252000000.0
2007-12-17 22:36:00,2.32465,2.325,2.32455,2.32485,168000000.0
2007-12-17 22:37:00,2.32485,2.32515,2.32465,2.32495,167400000.0
2007-12-17 22:38:00,2.32495,2.32495,2.32465,2.32495,134300000.0
2007-12-17 22:39:00,2.32495,2.32495,2.32465,2.3249,170000000.0
2007-12-17 22:40:00,2.3249,2.32495,2.3245,2.32485,183200000.0
2007-12-17 22:41:00,2.32485,2.32515,2.3245,2.3247,132100000.0
2007-12-17 22:42:00,2.3247,2.3248,2.3244,2.32465,49400000.0
2007-12-17 22:43:00,2.32465,2.3247,2.32435,2.3244,98400000.0
2007-12-17 22:44:00,2.32445,2.32505,2.3244,2.325,244600000.0
2007-12-17 22:45:00,2.325,2.325,2.32485,2.32485,65600000.0
2007-12-17 22:46:00,2.32485,2.32545,2.32475,2.3249,335000000.0
2007-12-17 22:47:00,2.3249,2.325,2.3244,2.32445,155100000.0
2007-12-17 22:48:00,2.32445,2.3249,2.3244,2.32475,200600000.0
2007-12-17 22:49:00,2.3245,2.3247,2.32425,2.32445,139498961.0
2007-12-17 22:50:00,2.32445,2.3245,2.32365,2.32375,300100000.0
2007-12-17 22:51:00,2.32375,2.32395,2.32345,2.32355,386900002.0
2007-12-17 22:52:00,2.32355,2.32355,2.32225,2.3226,280000000.0
2007-12-17 22:53:00,2.3226,2.3228,2.32245,2.32245,303400000.0
2007-12-17 22:54:00,2.32245,2.3227,2.32245,2.32265,186500000.0
2007-12-17 22:55:00,2.32265,2.32265,2.32165,2.3218,292900000.0
2007-12-17 22:56:00,2.3218,2.32185,2.32115,2.32115,398900000.0
2007-12-17 22:57:00,2.32115,2.32165,2.3208,2.32115,217900000.0
2007-12-17 22:58:00,2.3212,2.32135,2.32005,2.32055,417200000.0
2007-12-17 22:59:00,2.32055,2.32105,2.3204,2.32075,261400000.0
2007-12-17 23:00:00,2.3208,2.3213,2.32075,2.32115,116000000.0
2007-12-17 23:01:00,2.32115,2.3217,2.32095,2.32145,116700000.0
2007-12-17 23:02:00,2.32145,2.3216,2.32095,2.3215,165000000.0
2007-12-17 23:03:00,2.3215,2.3216,2.32125,2.3213,138200000.0
2007-12-17 23:04:00,2.32125,2.32125,2.3208,2.321,212200000.0
2007-12-17 23:05:00,2.321,2.32115,2.3209,2.32115,80500000.0
2007-12-17 23:06:00,2.32115,2.3216,2.3209,2.321,254600000.0
2007-12-17 23:07:00,2.321,2.32155,2.32095,2.3212,238700000.0
2007-12-17 23:08:00,2.3212,2.3217,2.32115,2.32165,84900000.0
2007-12-17 23:09:00,2.32165,2.32175,2.3216,2.3216,46800000.0
2007-12-17 23:10:00,2.32165,2.3223,2.3216,2.3221,106600000.0
2007-12-17 23:11:00,2.3221,2.32235,2.3219,2.3219,188400000.0
2007-12-17 23:12:00,2.3219,2.32195,2.32105,2.3213,494500000.0
2007-12-17 23:13:00,2.3213,2.3215,2.3212,2.3215,91300000.0
2007-12-17 23:14:00,2.3214,2.3218,2.321,2.32115,137800000.0
2007-12-17 23:15:00,2.32115,2.3215,2.32105,2.32115,167300000.0
2007-12-17 23:16:00,2.32115,2.32125,2.3209,2.32115,170500000.0
2007-12-17 23:17:00,2.32115,2.32125,2.32085,2.32115,189300000.0
2007-12-17 23:18:00,2.32115,2.32185,2.32115,2.32185,158200000.0
2007-12-17 23:19:00,2.32185,2.3223,2.32175,2.3222,203200000.0
2007-12-17 23:20:00,2.3222,2.3225,2.3222,2.32225,181800000.0
2007-12-17 23:21:00,2.32225,2.32255,2.32215,2.3223,224600000.0
2007-12-17 23:22:00,2.3223,2.32245,2.32215,2.32225,175600000.0
2007-12-17 23:23:00,2.32225,2.32225,2.32175,2.32215,190400000.0
2007-12-17 23:24:00,2.3221,2.32285,2.32195,2.3226,317900000.0
2007-12-17 23:25:00,2.3226,2.3227,2.32205,2.32215,246300000.0
2007-12-17 23:26:00,2.32215,2.32235,2.32175,2.32205,187400000.0
2007-12-17 23:27:00,2.32205,2.32295,2.3214,2.32295,471900000.0
2007-12-17 23:28:00,2.32295,2.323,2.32255,2.32265,262500000.0
2007-12-17 23:29:00,2.32265,2.3234,2.32235,2.3234,319300000.0
2007-12-17 23:30:00,2.32335,2.32335,2.32245,2.32265,408200000.0
2007-12-17 23:31:00,2.32295,2.3233,2.32245,2.32325,237400000.0
2007-12-17 23:32:00,2.32325,2.32325,2.323,2.32305,99100000.0
2007-12-17 23:33:00,2.32305,2.3233,2.32295,2.32315,79300000.0
2007-12-17 23:34:00,2.32305,2.32305,2.3228,2.3228,64700000.0
2007-12-17 23:35:00,2.3228,2.3231,2.3228,2.3231,68100000.0
2007-12-17 23:36:00,2.32305,2.3232,2.3228,2.3229,141000000.0
2007-12-17 23:37:00,2.32285,2.32285,2.3227,2.3228,62000000.0
2007-12-17 23:38:00,2.3228,2.3234,2.32275,2.32325,165500000.0
2007-12-17 23:39:00,2.32325,2.3237,2.32325,2.32365,195800000.0
2007-12-17 23:40:00,2.3237,2.3242,2.3235,2.32365,288200000.0
2007-12-17 23:41:00,2.32385,2.32405,2.3233,2.3234,186400000.0
2007-12-17 23:42:00,2.3234,2.3238,2.3234,2.3238,240200000.0
2007-12-17 23:43:00,2.3238,2.3238,2.3236,2.3236,58000000.0
2007-12-17 23:44:00,2.3235,2.32385,2.32335,2.32365,84600000.0
2007-12-17 23:45:00,2.32365,2.32365,2.32325,2.32335,47000000.0
2007-12-17 23:46:00,2.32325,2.3234,2.32305,2.32305,28100000.0
2007-12-17 23:47:00,2.32305,2.32325,2.32275,2.32275,54400000.0
2007-12-17 23:48:00,2.32275,2.32295,2.32185,2.3221,198800000.0
2007-12-17 23:49:00,2.3221,2.3221,2.32195,2.32195,80000000.0
2007-12-17 23:50:00,2.32195,2.32235,2.32195,2.32205,94800000.0
2007-12-17 23:51:00,2.32205,2.3221,2.32205,2.3221,13200000.0
2007-12-17 23:52:00,2.3221,2.3221,2.3219,2.3219,54000000.0
2007-12-17 23:53:00,2.3219,2.32195,2.32185,2.3219,12400000.0
2007-12-17 23:54:00,2.3219,2.3219,2.3217,2.3218,16600000.0
2007-12-17 23:55:00,2.3216,2.32175,2.3215,2.32175,52400000.0
2007-12-17 23:56:00,2.32175,2.32175,2.3215,2.32155,91200000.0
2007-12-17 23:57:00,2.3215,2.32165,2.3214,2.32165,48700000.0
2007-12-17 23:58:00,2.32165,2.32165,2.3215,2.3215,11900000.0
2007-12-17 23:59:00,2.3215,2.3215,2.3212,2.3212,43600000.0
2007-12-18 00:00:00,2.3212,2.3216,2.3209,2.3209,23200000.0
2007-12-18 00:01:00,2.3209,2.3215,2.3209,2.321,119600000.0
2007-12-18 00:02:00,2.321,2.321,2.321,2.321,11800000.0
2007-12-18 00:03:00,2.32135,2.3214,2.32135,2.32137,118000000.0
2007-12-18 00:04:00,2.3213,2.3217,2.3212,2.3217,51500000.0
2007-12-18 00:05:00,2.3217,2.3217,2.32065,2.3213,136800000.0
2007-12-18 00:06:00,2.3213,2.3217,2.3213,2.3215,120000000.0
2007-12-18 00:07:00,2.3215,2.3218,2.3215,2.3218,91200000.0
2007-12-18 00:08:00,2.3218,2.322,2.3217,2.3218,137100000.0
2007-12-18 00:09:00,2.3218,2.3221,2.3218,2.3218,107300000.0
2007-12-18 00:10:00,2.322,2.3221,2.3218,2.3218,62800000.0
2007-12-18 00:11:00,2.3218,2.3223,2.3215,2.3216,195900000.0
2007-12-18 00:12:00,2.3216,2.3219,2.3214,2.3218,66700000.0
2007-12-18 00:13:00,2.3218,2.322,2.3218,2.322,107200000.0
2007-12-18 00:14:00,2.322,2.322,2.3219,2.3219,90500000.0
2007-12-18 00:15:00,2.3219,2.3221,2.3219,2.3221,83900000.0
2007-12-18 00:16:00,2.3221,2.3223,2.3221,2.3223,13000000.0
2007-12-18 00:17:00,2.3223,2.3223,2.3219,2.3219,5100000.0
2007-12-18 00:18:00,2.3225,2.3225,2.3222,2.3222,88000000.0
2007-12-18 00:19:00,2.3223,2.3224,2.3222,2.3223,74500000.0
2007-12-18 00:20:00,2.3223,2.3223,2.3223,2.3223,56000000.0
2007-12-18 00:21:00,2.3221,2.3223,2.3221,2.3223,5000000.0
2007-12-18 00:22:00,2.3222,2.3224,2.3222,2.3224,1000000.0
2007-12-18 00:23:00,2.3224,2.32245,2.32195,2.32195,104000000.0
2007-12-18 00:24:00,2.32195,2.3232,2.3219,2.3224,399300000.0
2007-12-18 00:25:00,2.3224,2.3232,2.3216,2.32255,265400000.0
2007-12-18 00:26:00,2.32255,2.32325,2.32215,2.3226,177400000.0
2007-12-18 00:27:00,2.3226,2.3229,2.3222,2.32265,129100000.0
2007-12-18 00:28:00,2.32265,2.323,2.32265,2.3227,114500000.0
2007-12-18 00:29:00,2.3227,2.3237,2.3225,2.3234,204200000.0
2007-12-18 00:30:00,2.3234,2.3235,2.3227,2.3227,129300000.0
2007-12-18 00:31:00,2.3228,2.3231,2.3227,2.32305,138500000.0
2007-12-18 00:32:00,2.3231,2.3235,2.3229,2.3233,227600000.0
2007-12-18 00:33:00,2.3233,2.3233,2.3228,2.3228,163800000.0
2007-12-18 00:34:00,2.3228,2.3228,2.3222,2.3226,328400000.0
2007-12-18 00:35:00,2.3226,2.3227,2.3221,2.3221,328500000.0
2007-12-18 00:36:00,2.3221,2.32215,2.32165,2.32165,170800000.0
2007-12-18 00:37:00,2.32195,2.3223,2.32165,2.3222,153600000.0
2007-12-18 00:38:00,2.3223,2.3223,2.3222,2.3222,26400000.0
2007-12-18 00:39:00,2.3222,2.3223,2.3222,2.3223,57600000.0
2007-12-18 00:40:00,2.3223,2.3225,2.3219,2.3219,433600000.0
2007-12-18 00:41:00,2.3218,2.3219,2.3216,2.3217,141600000.0
2007-12-18 00:42:00,2.3217,2.3218,2.3216,2.3217,99600000.0
2007-12-18 00:43:00,2.3217,2.32205,2.3215,2.32175,259200000.0
2007-12-18 00:44:00,2.3219,2.3219,2.321,2.32115,116000000.0
2007-12-18 00:45:00,2.3211,2.32175,2.3211,2.32165,252000000.0
2007-12-18 00:46:00,2.32165,2.32225,2.32165,2.32225,164300000.0
2007-12-18 00:47:00,2.3217,2.3226,2.3217,2.32245,58000000.0
2007-12-18 00:48:00,2.32215,2.3228,2.32215,2.3222,114800000.0
2007-12-18 00:49:00,2.3222,2.3222,2.32195,2.322,82000000.0
2007-12-18 00:50:00,2.322,2.3223,2.3216,2.3216,28400000.0
2007-12-18 00:51:00,2.3222,2.3222,2.3216,2.3218,46000000.0
2007-12-18 00:52:00,2.32175,2.32175,2.3217,2.32175,14000000.0
2007-12-18 00:53:00,2.32175,2.32175,2.32175,2.32175,2000000.0
2007-12-18 00:54:00,2.3214,2.32175,2.3214,2.32155,79600000.0
2007-12-18 00:55:00,2.32155,2.3221,2.32155,2.322,126000000.0
2007-12-18 00:56:00,2.322,2.322,2.3214,2.3214,66000000.0
2007-12-18 00:57:00,2.3214,2.3218,2.3214,2.3214,62600000.0
2007-12-18 00:58:00,2.3214,2.32165,2.32115,2.3215,102800000.0
2007-12-18 00:59:00,2.3215,2.32165,2.3213,2.32165,90400000.0
2007-12-18 01:00:00,2.32165,2.32175,2.3215,2.3217,100500000.0
2007-12-18 01:01:00,2.3218,2.32195,2.3218,2.3218,41300000.0
2007-12-18 01:02:00,2.3218,2.32225,2.3218,2.32225,17600000.0
2007-12-18 01:03:00,2.3222,2.32235,2.32205,2.32235,110700000.0
2007-12-18 01:04:00,2.3223,2.3223,2.3223,2.3223,200000.0
2007-12-18 01:05:00,2.32235,2.32235,2.3222,2.3223,19500000.0
2007-12-18 01:06:00,2.3223,2.3223,2.32225,2.32225,14700000.0
2007-12-18 01:07:00,2.32225,2.3232,2.32225,2.3232,123100000.0
2007-12-18 01:08:00,2.3232,2.32345,2.3228,2.32305,273600000.0
2007-12-18 01:09:00,2.3232,2.3239,2.3222,2.3228,303000000.0
2007-12-18 01:10:00,2.32355,2.32355,2.3218,2.3222,456800000.0
2007-12-18 01:11:00,2.3221,2.323,2.322,2.3227,528500000.0
2007-12-18 01:12:00,2.3227,2.3229,2.32265,2.3228,114600000.0
2007-12-18 01:13:00,2.32285,2.3232,2.3228,2.3232,106800000.0
2007-12-18 01:14:00,2.3232,2.32395,2.3222,2.3224,331700000.0
2007-12-18 01:15:00,2.3224,2.32295,2.3219,2.322,264200000.0
2007-12-18 01:16:00,2.322,2.32235,2.322,2.3223,144000000.0
2007-12-18 01:17:00,2.3223,2.3231,2.3223,2.32275,59900000.0
2007-12-18 01:18:00,2.32275,2.3229,2.3227,2.32285,109600000.0
2007-12-18 01:19:00,2.32285,2.32305,2.32285,2.323,30200000.0
2007-12-18 01:20:00,2.323,2.32335,2.323,2.32335,29100000.0
2007-12-18 01:21:00,2.3235,2.3235,2.3231,2.3231,84900000.0
2007-12-18 01:22:00,2.3231,2.32315,2.3231,2.32315,17800000.0
2007-12-18 01:23:00,2.3231,2.3237,2.3231,2.3232,133000000.0
2007-12-18 01:24:00,2.32325,2.3236,2.3231,2.3236,105000000.0
2007-12-18 01:25:00,2.3236,2.3236,2.3233,2.3233,152200000.0
2007-12-18 01:26:00,2.3233,2.3233,2.3225,2.3227,151800000.0
2007-12-18 01:27:00,2.3227,2.3231,2.3225,2.32305,83500000.0
2007-12-18 01:28:00,2.32305,2.3233,2.3228,2.3232,126400000.0
2007-12-18 01:29:00,2.3231,2.3234,2.3229,2.3229,160400000.0
2007-12-18 01:30:00,2.3229,2.3229,2.3223,2.3223,113400000.0
2007-12-18 01:31:00,2.3223,2.3223,2.3221,2.3221,16000000.0
2007-12-18 01:32:00,2.322,2.322,2.3217,2.3217,40800000.0
2007-12-18 01:33:00,2.3218,2.3221,2.32155,2.3219,62100000.0
2007-12-18 01:34:00,2.32195,2.32205,2.32175,2.3219,43300000.0
2007-12-18 01:35:00,2.322,2.32245,2.3219,2.32215,121000000.0
2007-12-18 01:36:00,2.32235,2.32245,2.32205,2.32225,126600000.0
2007-12-18 01:37:00,2.32225,2.32245,2.3221,2.32235,34400000.0
2007-12-18 01:38:00,2.32235,2.3228,2.32235,2.3228,49900000.0
2007-12-18 01:39:00,2.3227,2.3228,2.3224,2.3228,54400000.0
2007-12-18 01:40:00,2.3228,2.3228,2.32275,2.32275,10800000.0
2007-12-18 01:41:00,2.32275,2.3228,2.3226,2.3226,24900000.0
2007-12-18 01:42:00,2.3226,2.3226,2.3222,2.3222,78000000.0
2007-12-18 01:43:00,2.3222,2.3226,2.3218,2.3223,51900000.0
2007-12-18 01:44:00,2.32235,2.32235,2.3223,2.32235,8000000.0
2007-12-18 01:45:00,2.3224,2.3224,2.32225,2.32225,28000000.0
2007-12-18 01:46:00,2.32225,2.32255,2.3222,2.3222,34100000.0
2007-12-18 01:47:00,2.32235,2.32265,2.3221,2.32265,209200000.0
2007-12-18 01:48:00,2.32265,2.32285,2.32265,2.3227,143800000.0
2007-12-18 01:49:00,2.3227,2.3227,2.3226,2.3226,86000000.0
2007-12-18 01:50:00,2.32255,2.3227,2.32245,2.32245,51600000.0
2007-12-18 01:51:00,2.32245,2.3228,2.3222,2.3227,130100000.0
2007-12-18 01:52:00,2.3227,2.32295,2.32255,2.32285,100400000.0
2007-12-18 01:53:00,2.3228,2.32325,2.3228,2.32325,13600000.0
2007-12-18 01:54:00,2.32325,2.3233,2.32275,2.3228,41600000.0
2007-12-18 01:55:00,2.3228,2.32285,2.3228,2.32285,14000000.0
2007-12-18 01:56:00,2.32285,2.32285,2.3227,2.3227,27400000.0
2007-12-18 01:57:00,2.3227,2.3228,2.3227,2.3228,25000000.0
2007-12-18 01:58:00,2.3228,2.3228,2.3227,2.3227,35000000.0
2007-12-18 01:59:00,2.3227,2.3228,2.3227,2.3227,21800000.0
2007-12-18 02:00:00,2.3227,2.32325,2.32265,2.32325,209100000.0
2007-12-18 02:01:00,2.32315,2.3234,2.32315,2.32335,135000000.0
2007-12-18 02:02:00,2.32335,2.32335,2.3227,2.32325,220200000.0
2007-12-18 02:03:00,2.32335,2.32355,2.32255,2.32275,283700000.0
2007-12-18 02:04:00,2.3228,2.3229,2.3228,2.3229,32000000.0
2007-12-18 02:05:00,2.3229,2.32305,2.32285,2.3229,65600000.0
2007-12-18 02:06:00,2.3229,2.32295,2.32285,2.3229,84800000.0
2007-12-18 02:07:00,2.3229,2.32315,2.3228,2.3229,242200000.0
2007-12-18 02:08:00,2.3229,2.3236,2.3228,2.3233,173600000.0
2007-12-18 02:09:00,2.3233,2.3233,2.322,2.3223,305400000.0
2007-12-18 02:10:00,2.3223,2.32325,2.3219,2.323,335500000.0
2007-12-18 02:11:00,2.323,2.32315,2.32215,2.3223,192700000.0
2007-12-18 02:12:00,2.3223,2.32245,2.322,2.322,110200000.0
2007-12-18 02:13:00,2.322,2.32255,2.32165,2.32255,221700000.0
2007-12-18 02:14:00,2.32255,2.32275,2.32255,2.32255,78000000.0
2007-12-18 02:15:00,2.32255,2.32255,2.32255,2.32255,52000000.0
2007-12-18 02:16:00,2.32255,2.32275,2.3222,2.32275,48800000.0
2007-12-18 02:17:00,2.32275,2.3228,2.3227,2.32275,56000000.0
2007-12-18 02:18:00,2.3228,2.32305,2.3227,2.32295,122500000.0
2007-12-18 02:19:00,2.323,2.32305,2.3221,2.32265,174300000.0
2007-12-18 02:20:00,2.32265,2.32305,2.32255,2.32305,84400000.0
2007-12-18 02:21:00,2.32305,2.32305,2.32285,2.32295,44000000.0
2007-12-18 02:22:00,2.32295,2.323,2.3228,2.3229,73300000.0
2007-12-18 02:23:00,2.3229,2.3229,2.3226,2.32275,17300000.0
2007-12-18 02:24:00,2.32275,2.32275,2.3227,2.3227,18700000.0
2007-12-18 02:25:00,2.3226,2.3228,2.3222,2.32255,164800000.0
2007-12-18 02:26:00,2.3226,2.32265,2.32225,2.32235,84700000.0
2007-12-18 02:27:00,2.32235,2.32245,2.3223,2.3224,45100000.0
2007-12-18 02:28:00,2.3224,2.3229,2.3221,2.3227,246200000.0
2007-12-18 02:29:00,2.3227,2.3229,2.32265,2.3228,48000000.0
2007-12-18 02:30:00,2.3228,2.3228,2.32235,2.32235,81200000.0
2007-12-18 02:31:00,2.32235,2.32265,2.3221,2.32225,136400000.0
2007-12-18 02:32:00,2.32225,2.3229,2.3221,2.3225,259400000.0
2007-12-18 02:33:00,2.3225,2.3228,2.3222,2.3223,348500000.0
2007-12-18 02:34:00,2.3223,2.32235,2.32195,2.32195,488100000.0
2007-12-18 02:35:00,2.3219,2.3224,2.32175,2.3224,233300000.0
2007-12-18 02:36:00,2.3224,2.3226,2.3221,2.32255,260000000.0
2007-12-18 02:37:00,2.32255,2.3229,2.32255,2.3229,81700000.0
2007-12-18 02:38:00,2.3229,2.3234,2.3228,2.3231,462300000.0
2007-12-18 02:39:00,2.3231,2.32325,2.32275,2.32285,305000000.0
2007-12-18 02:40:00,2.32285,2.32285,2.32275,2.32275,56000000.0
2007-12-18 02:41:00,2.3228,2.3232,2.3218,2.3218,354000000.0
2007-12-18 02:42:00,2.3223,2.3233,2.32205,2.3225,263900000.0
2007-12-18 02:43:00,2.3225,2.32275,2.3219,2.3224,41100000.0
2007-12-18 02:44:00,2.3221,2.3225,2.3221,2.32225,52000000.0
2007-12-18 02:45:00,2.32225,2.32225,2.3221,2.32225,202100000.0
2007-12-18 02:46:00,2.3223,2.3226,2.3221,2.32235,219500000.0
2007-12-18 02:47:00,2.32235,2.323,2.3222,2.32235,92000000.0
2007-12-18 02:48:00,2.32235,2.32295,2.3217,2.3217,284200000.0
2007-12-18 02:49:00,2.3217,2.3219,2.3215,2.32185,120400000.0
2007-12-18 02:50:00,2.32185,2.32215,2.32135,2.32215,238700000.0
2007-12-18 02:51:00,2.32215,2.3223,2.32205,2.3222,113600000.0
2007-12-18 02:52:00,2.3222,2.32245,2.32215,2.32245,205400000.0
2007-12-18 02:53:00,2.32245,2.32245,2.3222,2.32245,203400000.0
2007-12-18 02:54:00,2.3225,2.32295,2.32245,2.32295,78300000.0
2007-12-18 02:55:00,2.3229,2.32295,2.32265,2.32265,135600000.0
2007-12-18 02:56:00,2.32265,2.3228,2.32255,2.32265,81400000.0
2007-12-18 02:57:00,2.32265,2.32275,2.32265,2.32275,70400000.0
2007-12-18 02:58:00,2.32275,2.32295,2.32275,2.32295,35200000.0
2007-12-18 02:59:00,2.32295,2.32295,2.3223,2.3224,106600000.0
2007-12-18 03:00:00,2.3224,2.3225,2.322,2.32205,219600000.0
2007-12-18 03:01:00,2.322,2.32265,2.3218,2.32265,238300000.0
2007-12-18 03:02:00,2.32265,2.32265,2.3222,2.32245,142400000.0
2007-12-18 03:03:00,2.32235,2.32285,2.32235,2.32255,91900000.0
2007-12-18 03:04:00,2.32275,2.32285,2.32245,2.32245,139000000.0
2007-12-18 03:05:00,2.32245,2.32285,2.32245,2.32265,104100000.0
2007-12-18 03:06:00,2.3227,2.32275,2.32225,2.32225,125200000.0
2007-12-18 03:07:00,2.32225,2.3223,2.32215,2.3223,100400000.0
2007-12-18 03:08:00,2.3222,2.3226,2.32215,2.32255,274400000.0
2007-12-18 03:09:00,2.32255,2.323,2.32245,2.3227,362100000.0
2007-12-18 03:10:00,2.3227,2.3235,2.32245,2.32295,260700000.0
2007-12-18 03:11:00,2.32295,2.32325,2.32275,2.3229,243900000.0
2007-12-18 03:12:00,2.32295,2.323,2.3226,2.32295,157500000.0
2007-12-18 03:13:00,2.3229,2.32305,2.32255,2.32305,113900000.0
2007-12-18 03:14:00,2.32305,2.3233,2.323,2.3232,95200000.0
2007-12-18 03:15:00,2.3232,2.32335,2.3229,2.32305,211500000.0
2007-12-18 03:16:00,2.323,2.32325,2.3226,2.32295,232000000.0
2007-12-18 03:17:00,2.32295,2.32325,2.3228,2.3228,157300000.0
2007-12-18 03:18:00,2.32285,2.32345,2.3228,2.32335,280800000.0
2007-12-18 03:19:00,2.3234,2.32405,2.3233,2.3239,224300000.0
2007-12-18 03:20:00,2.3239,2.32425,2.3238,2.32425,115600000.0
2007-12-18 03:21:00,2.32425,2.32465,2.324,2.324,154800000.0
2007-12-18 03:22:00,2.32415,2.3246,2.3241,2.3243,290500000.0
2007-12-18 03:23:00,2.3243,2.32485,2.32405,2.32435,342400000.0
2007-12-18 03:24:00,2.32435,2.3248,2.3242,2.32445,241700000.0
2007-12-18 03:25:00,2.32445,2.3245,2.324,2.32435,116900000.0
2007-12-18 03:26:00,2.32435,2.3248,2.32435,2.32475,178200000.0
2007-12-18 03:27:00,2.32475,2.32565,2.32475,2.32525,246300000.0
2007-12-18 03:28:00,2.3252,2.32555,2.325,2.32535,194800000.0
2007-12-18 03:29:00,2.32535,2.3255,2.32495,2.3255,185100000.0
2007-12-18 03:30:00,2.3255,2.32565,2.3254,2.32555,200900000.0
2007-12-18 03:31:00,2.3254,2.32555,2.3253,2.3254,137200000.0
2007-12-18 03:32:00,2.3254,2.3255,2.32475,2.3248,221800000.0
2007-12-18 03:33:00,2.3248,2.3248,2.32395,2.32395,148400000.0
2007-12-18 03:34:00,2.32395,2.32395,2.3237,2.3237,65800000.0
2007-12-18 03:35:00,2.32365,2.32395,2.3234,2.3234,143200000.0
2007-12-18 03:36:00,2.3234,2.3237,2.3232,2.3233,136100000.0
2007-12-18 03:37:00,2.32345,2.32375,2.3231,2.32335,361600000.0
2007-12-18 03:38:00,2.32335,2.32365,2.3233,2.3233,83500000.0
2007-12-18 03:39:00,2.3233,2.3234,2.3231,2.32315,60000000.0
2007-12-18 03:40:00,2.32315,2.3237,2.32315,2.3237,78900000.0
2007-12-18 03:41:00,2.3237,2.32385,2.32365,2.3237,89000000.0
2007-12-18 03:42:00,2.32385,2.32415,2.32385,2.32415,88600000.0
2007-12-18 03:43:00,2.32415,2.3243,2.3241,2.3241,57600000.0
2007-12-18 03:44:00,2.3241,2.3241,2.3241,2.3241,6000000.0
2007-12-18 03:45:00,2.32405,2.3241,2.32405,2.3241,10800000.0
2007-12-18 03:46:00,2.324,2.32425,2.32395,2.32425,80400000.0
2007-12-18 03:47:00,2.32425,2.3244,2.3242,2.3244,242200000.0
2007-12-18 03:48:00,2.3244,2.32475,2.32435,2.32465,127400000.0
2007-12-18 03:49:00,2.32465,2.32495,2.32455,2.3246,110600000.0
2007-12-18 03:50:00,2.3246,2.32485,2.3246,2.3247,48500000.0
2007-12-18 03:51:00,2.3247,2.3247,2.3247,2.3247,18800000.0
2007-12-18 03:52:00,2.3247,2.32485,2.3246,2.3246,97900000.0
2007-12-18 03:53:00,2.3246,2.32475,2.32455,2.3247,64000000.0
2007-12-18 03:54:00,2.32475,2.32475,2.32445,2.32455,87200000.0
2007-12-18 03:55:00,2.32455,2.32475,2.32435,2.32475,107000000.0
2007-12-18 03:56:00,2.32475,2.32475,2.32445,2.3247,127600000.0
2007-12-18 03:57:00,2.3247,2.32485,2.3247,2.32485,76400000.0
2007-12-18 03:58:00,2.32485,2.325,2.32475,2.3248,57600000.0
2007-12-18 03:59:00,2.3248,2.3248,2.32465,2.32465,52800000.0
2007-12-18 04:00:00,2.32465,2.32465,2.3246,2.3246,50400000.0
2007-12-18 04:01:00,2.3246,2.3246,2.32455,2.32455,43200000.0
2007-12-18 04:02:00,2.32455,2.3246,2.32445,2.3246,123500000.0
2007-12-18 04:03:00,2.3246,2.32485,2.32435,2.32485,153600000.0
2007-12-18 04:04:00,2.32485,2.3252,2.3248,2.32515,297500000.0
2007-12-18 04:05:00,2.32505,2.32525,2.3248,2.3248,210800000.0
2007-12-18 04:06:00,2.3248,2.32495,2.3245,2.32475,120300000.0
2007-12-18 04:07:00,2.3247,2.32485,2.32445,2.32445,213500000.0
2007-12-18 04:08:00,2.32445,2.32495,2.32425,2.3247,339200000.0
2007-12-18 04:09:00,2.32475,2.32525,2.32465,2.32525,273600000.0
2007-12-18 04:10:00,2.32525,2.32535,2.32495,2.3252,203200000.0
2007-12-18 04:11:00,2.3252,2.32555,2.3249,2.3249,213300000.0
2007-12-18 04:12:00,2.3249,2.32535,2.3249,2.3251,203200000.0
2007-12-18 04:13:00,2.3251,2.32545,2.3251,2.32545,164000000.0
2007-12-18 04:14:00,2.32545,2.32555,2.32535,2.32555,174000000.0
2007-12-18 04:15:00,2.32555,2.32555,2.32535,2.32535,168500000.0
2007-12-18 04:16:00,2.32535,2.3256,2.32535,2.3256,16000000.0
2007-12-18 04:17:00,2.3252,2.3255,2.3252,2.32535,104000000.0
2007-12-18 04:18:00,2.3256,2.3256,2.3253,2.3253,84000000.0
2007-12-18 04:19:00,2.32525,2.3255,2.3249,2.32525,201400000.0
2007-12-18 04:20:00,2.32525,2.32565,2.32525,2.3255,154600000.0
2007-12-18 04:21:00,2.3255,2.3257,2.32525,2.32525,197200000.0
2007-12-18 04:22:00,2.32525,2.3253,2.3252,2.32525,72000000.0
2007-12-18 04:23:00,2.3253,2.3253,2.32525,2.32525,21600000.0
2007-12-18 04:24:00,2.32525,2.32525,2.3252,2.3252,14400000.0
2007-12-18 04:25:00,2.3252,2.3252,2.32475,2.325,87400000.0
2007-12-18 04:26:00,2.325,2.325,2.32485,2.32495,148800000.0
2007-12-18 04:27:00,2.32495,2.32495,2.32475,2.32495,40000000.0
2007-12-18 04:28:00,2.32495,2.32515,2.32495,2.32495,105600000.0
2007-12-18 04:29:00,2.3248,2.32515,2.3248,2.32505,61800000.0
2007-12-18 04:30:00,2.32505,2.32515,2.32495,2.32515,34600000.0
2007-12-18 04:31:00,2.32515,2.32535,2.32505,2.32515,174000000.0
2007-12-18 04:32:00,2.3251,2.3251,2.325,2.325,2800000.0
2007-12-18 04:33:00,2.3253,2.3253,2.32525,2.32525,30400000.0
2007-12-18 04:34:00,2.3252,2.32525,2.3252,2.32525,10400000.0
2007-12-18 04:35:00,2.32525,2.32545,2.32525,2.32545,6400000.0
2007-12-18 04:36:00,2.32525,2.32545,2.32525,2.32545,31000000.0
2007-12-18 04:37:00,2.32545,2.32565,2.32545,2.32565,83200000.0
2007-12-18 04:38:00,2.32565,2.3259,2.32545,2.32575,316500000.0
2007-12-18 04:39:00,2.32575,2.3259,2.32555,2.32565,223300000.0
2007-12-18 04:40:00,2.32585,2.3259,2.32575,2.32585,103200000.0
2007-12-18 04:41:00,2.32585,2.32605,2.32565,2.32595,75700000.0
2007-12-18 04:42:00,2.32595,2.32625,2.32565,2.326,106400000.0
2007-12-18 04:43:00,2.326,2.3261,2.32595,2.32595,105000000.0
2007-12-18 04:44:00,2.32595,2.32605,2.32585,2.32595,137100000.0
2007-12-18 04:45:00,2.32595,2.32635,2.32565,2.32605,476000000.0
2007-12-18 04:46:00,2.3262,2.3266,2.32545,2.32635,394800000.0
2007-12-18 04:47:00,2.32635,2.32635,2.3257,2.32585,233100000.0
2007-12-18 04:48:00,2.32585,2.3268,2.32575,2.32615,409000000.0
2007-12-18 04:49:00,2.32615,2.32695,2.32615,2.3263,138000000.0
2007-12-18 04:50:00,2.3263,2.3263,2.32615,2.32615,135700000.0
2007-12-18 04:51:00,2.32625,2.32665,2.32625,2.32625,140400000.0
2007-12-18 04:52:00,2.32625,2.327,2.32625,2.3266,104800000.0
2007-12-18 04:53:00,2.3266,2.32665,2.3263,2.32635,160500000.0
2007-12-18 04:54:00,2.32635,2.32635,2.32635,2.32635,19000000.0
2007-12-18 04:55:00,2.3264,2.32645,2.3264,2.3264,19200000.0
2007-12-18 04:56:00,2.3264,2.32645,2.3264,2.32645,49300000.0
2007-12-18 04:57:00,2.32645,2.32645,2.32635,2.32645,65600000.0
2007-12-18 04:58:00,2.3265,2.3265,2.3264,2.3264,48800000.0
2007-12-18 04:59:00,2.32635,2.32645,2.32635,2.32635,112000000.0
2007-12-18 05:00:00,2.32665,2.3267,2.32605,2.3265,101900000.0
2007-12-18 05:01:00,2.3265,2.3266,2.32645,2.3266,80000000.0
2007-12-18 05:02:00,2.3266,2.3266,2.32615,2.32635,150400000.0
2007-12-18 05:03:00,2.32635,2.32635,2.3258,2.32595,427500000.0
2007-12-18 05:04:00,2.32595,2.32615,2.32595,2.32615,244100000.0
2007-12-18 05:05:00,2.32615,2.32625,2.32615,2.32615,274900000.0
2007-12-18 05:06:00,2.32615,2.32645,2.32615,2.32625,91900000.0
2007-12-18 05:07:00,2.32625,2.32655,2.3262,2.32655,318700000.0
2007-12-18 05:08:00,2.32655,2.32685,2.32635,2.32685,186500000.0
2007-12-18 05:09:00,2.32685,2.32685,2.3258,2.326,151900000.0
2007-12-18 05:10:00,2.326,2.32605,2.32585,2.32605,137200000.0
2007-12-18 05:11:00,2.32605,2.32625,2.32585,2.32585,108000000.0
2007-12-18 05:12:00,2.32585,2.32645,2.32585,2.32625,229800000.0
2007-12-18 05:13:00,2.32625,2.32625,2.32555,2.32555,172700000.0
2007-12-18 05:14:00,2.32555,2.3256,2.32555,2.3256,37100000.0
2007-12-18 05:15:00,2.3256,2.3257,2.3256,2.3257,61600000.0
2007-12-18 05:16:00,2.32565,2.32585,2.32565,2.32575,48000000.0
2007-12-18 05:17:00,2.32575,2.32575,2.3257,2.32575,28800000.0
2007-12-18 05:18:00,2.32575,2.3261,2.32575,2.32605,69500000.0
2007-12-18 05:19:00,2.32605,2.32605,2.326,2.32605,24200000.0
2007-12-18 05:20:00,2.3261,2.32665,2.3256,2.3256,296500000.0
2007-12-18 05:21:00,2.3256,2.32605,2.32525,2.32535,252600000.0
2007-12-18 05:22:00,2.32535,2.32565,2.3253,2.32545,233100002.0
2007-12-18 05:23:00,2.32555,2.3258,2.32555,2.32555,25200000.0
2007-12-18 05:24:00,2.32545,2.32555,2.32545,2.32545,13600000.0
2007-12-18 05:25:00,2.3252,2.32555,2.3252,2.32555,119700000.0
2007-12-18 05:26:00,2.32555,2.32575,2.32515,2.32555,573800000.0
2007-12-18 05:27:00,2.32555,2.32575,2.3255,2.32575,22100000.0
2007-12-18 05:28:00,2.32575,2.32575,2.3257,2.3257,5300000.0
2007-12-18 05:29:00,2.3257,2.32575,2.32545,2.32565,127100000.0
2007-12-18 05:30:00,2.32565,2.32565,2.3256,2.3256,33600000.0
2007-12-18 05:31:00,2.3256,2.32575,2.32545,2.32565,41200000.0
2007-12-18 05:32:00,2.32565,2.3257,2.32545,2.3257,37400000.0
2007-12-18 05:33:00,2.3257,2.32595,2.3253,2.3253,133600000.0
2007-12-18 05:34:00,2.32525,2.32545,2.3252,2.32545,67200000.0
2007-12-18 05:35:00,2.32545,2.32545,2.3243,2.32465,373600000.0
2007-12-18 05:36:00,2.32465,2.32485,2.32445,2.32465,192900000.0
2007-12-18 05:37:00,2.32465,2.32545,2.3245,2.32545,159700000.0
2007-12-18 05:38:00,2.32515,2.3254,2.32435,2.32465,378600000.0
2007-12-18 05:39:00,2.32465,2.325,2.32435,2.32495,342300000.0
2007-12-18 05:40:00,2.32495,2.32495,2.3247,2.3248,148000000.0
2007-12-18 05:41:00,2.3248,2.32495,2.32445,2.32455,265500000.0
2007-12-18 05:42:00,2.32455,2.3248,2.32435,2.3246,297900000.0
2007-12-18 05:43:00,2.3246,2.3252,2.32445,2.32505,280800000.0
2007-12-18 05:44:00,2.32505,2.32535,2.32485,2.32505,316400000.0
2007-12-18 05:45:00,2.32515,2.3252,2.32495,2.325,201600000.0
2007-12-18 05:46:00,2.325,2.32525,2.3245,2.3249,394300000.0
2007-12-18 05:47:00,2.32485,2.325,2.32405,2.3243,452700000.0
2007-12-18 05:48:00,2.3243,2.32445,2.32355,2.32425,443200000.0
2007-12-18 05:49:00,2.32435,2.3244,2.32405,2.3242,93200000.0
2007-12-18 05:50:00,2.32425,2.3245,2.32405,2.32445,287300000.0
2007-12-18 05:51:00,2.32445,2.32455,2.32445,2.32445,241400000.0
2007-12-18 05:52:00,2.32445,2.32465,2.32425,2.32425,196500000.0
2007-12-18 05:53:00,2.32425,2.3244,2.32425,2.3244,76800000.0
2007-12-18 05:54:00,2.32445,2.32445,2.32425,2.3243,143200000.0
2007-12-18 05:55:00,2.3243,2.32475,2.32415,2.3247,394700000.0
2007-12-18 05:56:00,2.32475,2.3249,2.32445,2.3249,143200000.0
2007-12-18 05:57:00,2.3249,2.3249,2.32475,2.32485,106500000.0
2007-12-18 05:58:00,2.32485,2.32485,2.3242,2.32425,236000000.0
2007-12-18 05:59:00,2.32425,2.32475,2.32415,2.32455,377400000.0
2007-12-18 06:00:00,2.32455,2.32585,2.32385,2.32385,237500000.0
2007-12-18 06:01:00,2.32425,2.32485,2.32385,2.32395,188400000.0
2007-12-18 06:02:00,2.32395,2.32455,2.32395,2.32415,168000000.0
2007-12-18 06:03:00,2.32415,2.32465,2.32385,2.32385,435600000.0
2007-12-18 06:04:00,2.32375,2.324,2.32355,2.324,207700000.0
2007-12-18 06:05:00,2.32395,2.32445,2.32375,2.32405,256000000.0
2007-12-18 06:06:00,2.32405,2.3244,2.324,2.32415,112800000.0
2007-12-18 06:07:00,2.32415,2.3244,2.324,2.32415,173600000.0
2007-12-18 06:08:00,2.3241,2.3241,2.3238,2.32385,160800000.0
2007-12-18 06:09:00,2.32385,2.3239,2.32315,2.3232,233700000.0
2007-12-18 06:10:00,2.32315,2.3234,2.32265,2.323,252200000.0
2007-12-18 06:11:00,2.323,2.323,2.3223,2.32245,349300000.0
2007-12-18 06:12:00,2.3224,2.3228,2.3221,2.32225,176800000.0
2007-12-18 06:13:00,2.32225,2.32225,2.32165,2.32205,245100000.0
2007-12-18 06:14:00,2.32205,2.32265,2.32205,2.32265,193600000.0
2007-12-18 06:15:00,2.32265,2.32265,2.3219,2.3219,201600000.0
2007-12-18 06:16:00,2.3219,2.32215,2.32145,2.3219,463700000.0
2007-12-18 06:17:00,2.32195,2.32225,2.3217,2.3217,112200000.0
2007-12-18 06:18:00,2.3217,2.3218,2.32155,2.3218,240800000.0
2007-12-18 06:19:00,2.3218,2.32195,2.32075,2.3213,676700000.0
2007-12-18 06:20:00,2.32115,2.32215,2.32045,2.3218,715400001.0
2007-12-18 06:21:00,2.3218,2.3218,2.32115,2.32145,260100000.0
2007-12-18 06:22:00,2.32145,2.32235,2.32135,2.3223,310200000.0
2007-12-18 06:23:00,2.3223,2.3223,2.32115,2.32185,448000000.0
2007-12-18 06:24:00,2.32185,2.3222,2.32145,2.32165,393000000.0
2007-12-18 06:25:00,2.32165,2.32185,2.32155,2.32155,110700000.0
2007-12-18 06:26:00,2.32185,2.32215,2.32165,2.32175,254100000.0
2007-12-18 06:27:00,2.32165,2.32195,2.32145,2.32175,318600000.0
2007-12-18 06:28:00,2.32175,2.32185,2.32175,2.32185,88200000.0
2007-12-18 06:29:00,2.32185,2.32185,2.3218,2.32185,123100000.0
2007-12-18 06:30:00,2.32185,2.3222,2.3218,2.32215,216400000.0
2007-12-18 06:31:00,2.32215,2.32215,2.32185,2.32185,16900000.0
2007-12-18 06:32:00,2.32195,2.32215,2.32195,2.3221,114400000.0
2007-12-18 06:33:00,2.32185,2.32215,2.32185,2.3221,90800000.0
2007-12-18 06:34:00,2.3221,2.3225,2.32195,2.32225,139900000.0
2007-12-18 06:35:00,2.32195,2.32265,2.32175,2.32255,444400000.0
2007-12-18 06:36:00,2.32265,2.3233,2.32225,2.32325,366700000.0
2007-12-18 06:37:00,2.3232,2.3232,2.32275,2.323,351800000.0
2007-12-18 06:38:00,2.323,2.32305,2.32285,2.3229,125100000.0
2007-12-18 06:39:00,2.3229,2.32325,2.3229,2.323,166600000.0
2007-12-18 06:40:00,2.323,2.3241,2.323,2.32385,124200000.0
2007-12-18 06:41:00,2.32385,2.3239,2.32365,2.3238,39100000.0
2007-12-18 06:42:00,2.3238,2.3239,2.32345,2.32365,93900000.0
2007-12-18 06:43:00,2.32365,2.32395,2.32355,2.32375,61600000.0
2007-12-18 06:44:00,2.32355,2.32365,2.32335,2.3235,73500000.0
2007-12-18 06:45:00,2.3235,2.32355,2.3233,2.32345,75000000.0
2007-12-18 06:46:00,2.32335,2.32375,2.3233,2.32355,157900000.0
2007-12-18 06:47:00,2.3235,2.3236,2.32205,2.32205,197100000.0
2007-12-18 06:48:00,2.32205,2.32295,2.32185,2.32235,370800000.0
2007-12-18 06:49:00,2.32235,2.32285,2.32215,2.3224,171400000.0
2007-12-18 06:50:00,2.3224,2.3231,2.32115,2.3231,624300000.0
2007-12-18 06:51:00,2.3231,2.3235,2.32205,2.32265,523000000.0
2007-12-18 06:52:00,2.32265,2.32365,2.32205,2.32205,255900000.0
2007-12-18 06:53:00,2.32205,2.3234,2.32195,2.32275,308000000.0
2007-12-18 06:54:00,2.32275,2.3234,2.32215,2.32255,163400000.0
2007-12-18 06:55:00,2.32255,2.32325,2.32245,2.3225,164800000.0
2007-12-18 06:56:00,2.3225,2.3225,2.3223,2.3223,114700000.0
2007-12-18 06:57:00,2.3223,2.32305,2.32205,2.32235,246000000.0
2007-12-18 06:58:00,2.32235,2.32245,2.32195,2.3224,306100000.0
2007-12-18 06:59:00,2.3224,2.3227,2.32225,2.3226,106700000.0
2007-12-18 07:00:00,2.3226,2.32285,2.32255,2.32255,90400000.0
2007-12-18 07:01:00,2.3226,2.3226,2.3224,2.32245,26500000.0
2007-12-18 07:02:00,2.32245,2.3229,2.32245,2.3229,57200000.0
2007-12-18 07:03:00,2.32285,2.323,2.32265,2.3229,107800000.0
2007-12-18 07:04:00,2.3229,2.323,2.3225,2.32285,112400000.0
2007-12-18 07:05:00,2.32285,2.323,2.32275,2.323,84800000.0
2007-12-18 07:06:00,2.323,2.3232,2.32265,2.32275,211400000.0
2007-12-18 07:07:00,2.32275,2.32275,2.32245,2.32255,16900000.0
2007-12-18 07:08:00,2.32255,2.3228,2.32245,2.3228,27400000.0
2007-12-18 07:09:00,2.32275,2.3229,2.32275,2.32285,43200000.0
2007-12-18 07:10:00,2.32285,2.32315,2.3227,2.3227,101800000.0
2007-12-18 07:11:00,2.32275,2.32275,2.32245,2.32245,48400000.0
2007-12-18 07:12:00,2.3223,2.3223,2.3223,2.3223,200000.0
2007-12-18 07:13:00,2.3224,2.3224,2.32225,2.3224,19800000.0
2007-12-18 07:14:00,2.3223,2.3224,2.32215,2.32215,29000000.0
2007-12-18 07:15:00,2.32215,2.32215,2.32215,2.32215,13200000.0
2007-12-18 07:16:00,2.322,2.32225,2.322,2.3221,66200000.0
2007-12-18 07:17:00,2.3221,2.3224,2.3221,2.3224,33000000.0
2007-12-18 07:18:00,2.3224,2.3225,2.32215,2.32235,203300000.0
2007-12-18 07:19:00,2.3224,2.32265,2.3224,2.32265,48400000.0
2007-12-18 07:20:00,2.32265,2.32265,2.32245,2.32255,50400000.0
2007-12-18 07:21:00,2.32255,2.32255,2.32255,2.32255,48400000.0
2007-12-18 07:22:00,2.3223,2.32255,2.3223,2.32255,6400000.0
2007-12-18 07:23:00,2.3223,2.32255,2.3223,2.32255,16100000.0
2007-12-18 07:24:00,2.3225,2.32255,2.32225,2.32255,40600000.0
2007-12-18 07:25:00,2.3225,2.3227,2.3225,2.32265,13000000.0
2007-12-18 07:26:00,2.32255,2.32275,2.32255,2.32265,8200000.0
2007-12-18 07:27:00,2.3227,2.3228,2.32235,2.32245,30200000.0
2007-12-18 07:28:00,2.32245,2.323,2.32245,2.3229,223000000.0
2007-12-18 07:29:00,2.3229,2.32325,2.32235,2.32265,337800000.0
2007-12-18 07:30:00,2.3226,2.3226,2.32225,2.32225,141500000.0
2007-12-18 07:31:00,2.32225,2.3225,2.32185,2.3222,170200000.0
2007-12-18 07:32:00,2.3222,2.3225,2.3222,2.32225,99000000.0
2007-12-18 07:33:00,2.32225,2.32235,2.32215,2.32235,54400000.0
2007-12-18 07:34:00,2.32235,2.32235,2.322,2.3223,72600000.0
2007-12-18 07:35:00,2.3223,2.3226,2.3223,2.3226,79200000.0
2007-12-18 07:36:00,2.3226,2.3226,2.3226,2.3226,8800000.0
2007-12-18 07:37:00,2.3226,2.3226,2.3225,2.3225,57200000.0
2007-12-18 07:38:00,2.3225,2.32255,2.32225,2.32255,66000000.0
2007-12-18 07:39:00,2.32255,2.32255,2.32245,2.3225,24200000.0
2007-12-18 07:40:00,2.3225,2.32265,2.3225,2.32265,18600000.0
2007-12-18 07:41:00,2.32255,2.32255,2.32255,2.32255,6600000.0
2007-12-18 07:42:00,2.32245,2.32245,2.3224,2.3224,23800000.0
2007-12-18 07:43:00,2.3223,2.32245,2.3223,2.32245,63600000.0
2007-12-18 07:44:00,2.32245,2.32285,2.3224,2.3224,159100000.0
2007-12-18 07:45:00,2.32245,2.32285,2.32235,2.32235,119000000.0
2007-12-18 07:46:00,2.3223,2.3223,2.32205,2.32215,42000000.0
2007-12-18 07:47:00,2.3222,2.3222,2.3221,2.3221,65200000.0
2007-12-18 07:48:00,2.3221,2.32235,2.3221,2.3221,29700000.0
2007-12-18 07:49:00,2.3221,2.32255,2.32195,2.32205,294900000.0
2007-12-18 07:50:00,2.32205,2.3223,2.32175,2.32175,170500000.0
2007-12-18 07:51:00,2.32175,2.32205,2.32165,2.32165,330200000.0
2007-12-18 07:52:00,2.32185,2.3221,2.32145,2.32195,342800000.0
2007-12-18 07:53:00,2.32185,2.32235,2.3218,2.32235,153400000.0
2007-12-18 07:54:00,2.32235,2.32325,2.32235,2.32245,228200000.0
2007-12-18 07:55:00,2.32245,2.32255,2.3223,2.3225,193500000.0
2007-12-18 07:56:00,2.3225,2.3225,2.32175,2.32205,154500000.0
2007-12-18 07:57:00,2.32205,2.3229,2.32205,2.3222,250200000.0
2007-12-18 07:58:00,2.3222,2.32275,2.32195,2.32235,195200000.0
2007-12-18 07:59:00,2.32235,2.3224,2.32215,2.32225,99400000.0
2007-12-18 08:00:00,2.32235,2.32285,2.32225,2.3227,102600000.0
2007-12-18 08:01:00,2.3227,2.32275,2.3221,2.3227,330300000.0
2007-12-18 08:02:00,2.3227,2.3233,2.32245,2.3233,351700000.0
2007-12-18 08:03:00,2.3233,2.32335,2.3229,2.32305,331400000.0
2007-12-18 08:04:00,2.32305,2.32315,2.32275,2.3231,205500000.0
2007-12-18 08:05:00,2.3231,2.32315,2.32275,2.32285,262800000.0
2007-12-18 08:06:00,2.32285,2.32305,2.32245,2.323,262300000.0
2007-12-18 08:07:00,2.323,2.32305,2.32265,2.3229,169300000.0
2007-12-18 08:08:00,2.3229,2.32315,2.3229,2.32305,91800000.0
2007-12-18 08:09:00,2.32305,2.32335,2.32305,2.32305,286600000.0
2007-12-18 08:10:00,2.32305,2.3235,2.32305,2.3234,138200000.0
2007-12-18 08:11:00,2.32335,2.32345,2.3233,2.3233,53600000.0
2007-12-18 08:12:00,2.3233,2.32365,2.3232,2.3235,151500000.0
2007-12-18 08:13:00,2.3235,2.3235,2.3235,2.3235,6800000.0
2007-12-18 08:14:00,2.3235,2.3235,2.3232,2.32335,101400000.0
2007-12-18 08:15:00,2.32335,2.32335,2.3231,2.3231,114400000.0
2007-12-18 08:16:00,2.32315,2.32335,2.32305,2.32325,139400000.0
2007-12-18 08:17:00,2.32325,2.32345,2.3227,2.3231,259000000.0
2007-12-18 08:18:00,2.3231,2.32355,2.3231,2.32355,444500000.0
2007-12-18 08:19:00,2.32355,2.32405,2.32295,2.3238,101200000.0
2007-12-18 08:20:00,2.3238,2.3244,2.32285,2.32355,241900000.0
2007-12-18 08:21:00,2.32355,2.32355,2.32265,2.3228,203700000.0
2007-12-18 08:22:00,2.3228,2.3231,2.32275,2.3228,78600000.0
2007-12-18 08:23:00,2.3228,2.3233,2.3228,2.3233,41800000.0
2007-12-18 08:24:00,2.3233,2.32345,2.32295,2.32295,160800000.0
2007-12-18 08:25:00,2.32295,2.3232,2.32295,2.32315,63800000.0
2007-12-18 08:26:00,2.32315,2.32335,2.3231,2.3233,148400000.0
2007-12-18 08:27:00,2.3233,2.3234,2.3229,2.3234,102100000.0
2007-12-18 08:28:00,2.3234,2.3234,2.3232,2.3232,18400000.0
2007-12-18 08:29:00,2.3232,2.3238,2.3232,2.32345,183000000.0
2007-12-18 08:30:00,2.32345,2.3235,2.32295,2.32325,147400000.0
2007-12-18 08:31:00,2.32325,2.32335,2.32275,2.32335,261600000.0
2007-12-18 08:32:00,2.32335,2.3236,2.3229,2.3229,351700000.0
2007-12-18 08:33:00,2.32315,2.3232,2.32265,2.3232,658100000.0
2007-12-18 08:34:00,2.32315,2.3232,2.32295,2.3232,164900000.0
2007-12-18 08:35:00,2.32325,2.3234,2.3232,2.32325,56600000.0
2007-12-18 08:36:00,2.32325,2.3238,2.32325,2.32345,156300000.0
2007-12-18 08:37:00,2.32345,2.32345,2.32215,2.32335,386600000.0
2007-12-18 08:38:00,2.3233,2.32385,2.32305,2.32385,301100000.0
2007-12-18 08:39:00,2.32385,2.32425,2.32365,2.3239,354600000.0
2007-12-18 08:40:00,2.3239,2.32455,2.32385,2.32385,212800000.0
2007-12-18 08:41:00,2.32405,2.32405,2.32345,2.3235,207800000.0
2007-12-18 08:42:00,2.3235,2.32375,2.32345,2.32375,129100000.0
2007-12-18 08:43:00,2.32375,2.32385,2.32355,2.3236,79000000.0
2007-12-18 08:44:00,2.3236,2.3238,2.32325,2.32345,273700000.0
2007-12-18 08:45:00,2.32345,2.3237,2.32315,2.3236,138500000.0
2007-12-18 08:46:00,2.3238,2.3238,2.32355,2.32355,45400000.0
2007-12-18 08:47:00,2.32355,2.32385,2.32275,2.32275,374900000.0
2007-12-18 08:48:00,2.32275,2.32395,2.32275,2.3239,177600000.0
2007-12-18 08:49:00,2.3239,2.3239,2.3235,2.32375,89500000.0
2007-12-18 08:50:00,2.32375,2.32385,2.3236,2.32375,19000000.0
2007-12-18 08:51:00,2.32375,2.32445,2.32375,2.32425,448800000.0
2007-12-18 08:52:00,2.32425,2.32455,2.32415,2.3243,357300000.0
2007-12-18 08:53:00,2.32465,2.3247,2.32405,2.3243,227200000.0
2007-12-18 08:54:00,2.3243,2.3247,2.32415,2.3247,272200000.0
2007-12-18 08:55:00,2.3247,2.32505,2.3243,2.3244,28000000.0
2007-12-18 08:56:00,2.3244,2.3244,2.3241,2.3242,49000000.0
2007-12-18 08:57:00,2.32405,2.32415,2.32385,2.324,128500000.0
2007-12-18 08:58:00,2.324,2.324,2.32365,2.32395,94400000.0
2007-12-18 08:59:00,2.32395,2.32415,2.3236,2.32395,311600000.0
2007-12-18 09:00:00,2.32395,2.32485,2.32395,2.32455,357600000.0
2007-12-18 09:01:00,2.32455,2.3254,2.32425,2.3253,477800000.0
2007-12-18 09:02:00,2.3253,2.3254,2.32435,2.32445,269200000.0
2007-12-18 09:03:00,2.32445,2.32455,2.3236,2.3241,288900000.0
2007-12-18 09:04:00,2.32395,2.3241,2.32375,2.32375,307700000.0
2007-12-18 09:05:00,2.32375,2.3243,2.3236,2.32375,205100000.0
2007-12-18 09:06:00,2.32375,2.32385,2.3236,2.32365,125900000.0
2007-12-18 09:07:00,2.32365,2.3238,2.3233,2.3238,138300000.0
2007-12-18 09:08:00,2.3237,2.32405,2.3231,2.3234,260200000.0
2007-12-18 09:09:00,2.3234,2.32545,2.32325,2.32505,640000000.0
2007-12-18 09:10:00,2.3251,2.3252,2.32445,2.32445,355800000.0
2007-12-18 09:11:00,2.32445,2.32525,2.32435,2.32465,375900000.0
2007-12-18 09:12:00,2.3248,2.32635,2.32465,2.3253,376100000.0
2007-12-18 09:13:00,2.3253,2.3255,2.3251,2.3253,99200000.0
2007-12-18 09:14:00,2.3253,2.3253,2.3242,2.32455,218500000.0
2007-12-18 09:15:00,2.32455,2.3249,2.32405,2.32425,262100000.0
2007-12-18 09:16:00,2.32425,2.32425,2.32335,2.32355,339900000.0
2007-12-18 09:17:00,2.32355,2.32435,2.32345,2.32415,208300000.0
2007-12-18 09:18:00,2.32405,2.32425,2.32365,2.3238,144400000.0
2007-12-18 09:19:00,2.3238,2.32415,2.32365,2.3238,59200000.0
2007-12-18 09:20:00,2.3238,2.3238,2.32305,2.32345,101100000.0
2007-12-18 09:21:00,2.32345,2.32365,2.32305,2.32355,386500000.0
2007-12-18 09:22:00,2.32365,2.32415,2.3233,2.32335,477200000.0
2007-12-18 09:23:00,2.32335,2.3239,2.3226,2.323,511000000.0
2007-12-18 09:24:00,2.32285,2.32365,2.32265,2.3236,356700000.0
2007-12-18 09:25:00,2.32345,2.32385,2.32305,2.3235,182100000.0
2007-12-18 09:26:00,2.3235,2.32365,2.32275,2.32315,368500000.0
2007-12-18 09:27:00,2.32315,2.32345,2.32295,2.32335,331200000.0
2007-12-18 09:28:00,2.32325,2.32325,2.32225,2.32255,807600000.0
2007-12-18 09:29:00,2.3227,2.3236,2.32255,2.32285,810300000.0
2007-12-18 09:30:00,2.3228,2.32375,2.3226,2.3236,353700000.0
2007-12-18 09:31:00,2.3236,2.3236,2.32255,2.32275,352000000.0
2007-12-18 09:32:00,2.32275,2.32405,2.32275,2.32325,467500000.0
2007-12-18 09:33:00,2.32325,2.32365,2.32295,2.32315,452600000.0
2007-12-18 09:34:00,2.32325,2.3237,2.32315,2.32355,137100000.0
2007-12-18 09:35:00,2.32345,2.32385,2.32345,2.3238,484900000.0
2007-12-18 09:36:00,2.32385,2.32415,2.32325,2.32325,163100000.0
2007-12-18 09:37:00,2.32325,2.3242,2.3227,2.32365,241400000.0
2007-12-18 09:38:00,2.32365,2.3243,2.3235,2.32425,357300000.0
2007-12-18 09:39:00,2.32435,2.32455,2.32395,2.3242,195300000.0
2007-12-18 09:40:00,2.3241,2.32495,2.32405,2.3245,216900000.0
2007-12-18 09:41:00,2.32425,2.32465,2.32365,2.32415,402600000.0
2007-12-18 09:42:00,2.32415,2.3246,2.32405,2.32435,173300000.0
2007-12-18 09:43:00,2.32435,2.3246,2.3241,2.32445,285100000.0
2007-12-18 09:44:00,2.32445,2.3247,2.3239,2.324,236500000.0
2007-12-18 09:45:00,2.324,2.32425,2.32315,2.32405,229100000.0
2007-12-18 09:46:00,2.32405,2.3244,2.3236,2.3236,525700000.0
2007-12-18 09:47:00,2.3237,2.32445,2.32365,2.3238,554900000.0
2007-12-18 09:48:00,2.3238,2.3239,2.32315,2.32365,261400000.0
2007-12-18 09:49:00,2.32365,2.3243,2.32325,2.3243,451600000.0
2007-12-18 09:50:00,2.3243,2.32445,2.32385,2.3243,138300000.0
2007-12-18 09:51:00,2.3243,2.3245,2.32375,2.32375,138500000.0
2007-12-18 09:52:00,2.32375,2.32385,2.32365,2.32375,174700000.0
2007-12-18 09:53:00,2.32375,2.32385,2.3237,2.32385,164000000.0
2007-12-18 09:54:00,2.32385,2.32415,2.32365,2.32375,153500000.0
2007-12-18 09:55:00,2.32375,2.3242,2.32325,2.3239,261700000.0
2007-12-18 09:56:00,2.3239,2.3239,2.3229,2.32325,366600000.0
2007-12-18 09:57:00,2.32325,2.3234,2.32275,2.32305,315400000.0
2007-12-18 09:58:00,2.32315,2.32325,2.32175,2.3221,244400000.0
2007-12-18 09:59:00,2.3222,2.32265,2.3222,2.32265,475100000.0
2007-12-18 10:00:00,2.32255,2.3236,2.32255,2.32345,394200000.0
2007-12-18 10:01:00,2.32345,2.32455,2.3234,2.32435,589400000.0
2007-12-18 10:02:00,2.32435,2.32525,2.32425,2.32505,417500000.0
2007-12-18 10:03:00,2.32505,2.3252,2.32445,2.32485,312900000.0
2007-12-18 10:04:00,2.32485,2.3251,2.32485,2.325,174100000.0
2007-12-18 10:05:00,2.325,2.32555,2.32475,2.3255,497600000.0
2007-12-18 10:06:00,2.32545,2.32545,2.32485,2.32535,518700000.0
2007-12-18 10:07:00,2.32535,2.3259,2.32535,2.32545,372000000.0
2007-12-18 10:08:00,2.32555,2.326,2.32525,2.32575,449500000.0
2007-12-18 10:09:00,2.32575,2.32585,2.3248,2.32485,419100000.0
2007-12-18 10:10:00,2.3249,2.3251,2.32455,2.32495,220100000.0
2007-12-18 10:11:00,2.32505,2.32515,2.32475,2.32475,115000000.0
2007-12-18 10:12:00,2.32475,2.32495,2.32375,2.3248,504000000.0
2007-12-18 10:13:00,2.3248,2.32555,2.3246,2.32515,355800000.0
2007-12-18 10:14:00,2.32515,2.3255,2.32505,2.32535,355200000.0
2007-12-18 10:15:00,2.3254,2.32575,2.32505,2.32555,315500000.0
2007-12-18 10:16:00,2.3256,2.32615,2.32555,2.3258,417800000.0
2007-12-18 10:17:00,2.3258,2.32605,2.32565,2.3257,155000000.0
2007-12-18 10:18:00,2.3257,2.32625,2.3257,2.32605,273100000.0
2007-12-18 10:19:00,2.32605,2.32625,2.32565,2.32585,536000000.0
2007-12-18 10:20:00,2.32595,2.3262,2.32555,2.32615,317700000.0
2007-12-18 10:21:00,2.32615,2.3264,2.3257,2.3258,328900000.0
2007-12-18 10:22:00,2.3258,2.32585,2.3252,2.3256,439700000.0
2007-12-18 10:23:00,2.32565,2.32615,2.32555,2.3256,665400000.0
2007-12-18 10:24:00,2.3256,2.3258,2.32545,2.32545,212500000.0
2007-12-18 10:25:00,2.32565,2.32585,2.32525,2.3258,368200000.0
2007-12-18 10:26:00,2.3258,2.32605,2.32545,2.32595,538900000.0
2007-12-18 10:27:00,2.32575,2.3264,2.3257,2.3262,176400000.0
2007-12-18 10:28:00,2.3262,2.3266,2.32615,2.32625,202300000.0
2007-12-18 10:29:00,2.32625,2.32635,2.32585,2.32635,152000000.0
2007-12-18 10:30:00,2.32635,2.327,2.32625,2.3267,172800000.0
2007-12-18 10:31:00,2.3267,2.32675,2.32555,2.32625,338300000.0
2007-12-18 10:32:00,2.32625,2.3267,2.32605,2.3261,223700000.0
2007-12-18 10:33:00,2.3261,2.3261,2.32545,2.3258,323400000.0
2007-12-18 10:34:00,2.32565,2.32615,2.3255,2.32585,353700000.0
2007-12-18 10:35:00,2.32575,2.32645,2.3257,2.3262,475200000.0
2007-12-18 10:36:00,2.3262,2.3265,2.3258,2.3263,354400000.0
2007-12-18 10:37:00,2.3263,2.32645,2.32575,2.32575,381400000.0
2007-12-18 10:38:00,2.32575,2.3263,2.32555,2.32615,263900000.0
2007-12-18 10:39:00,2.32615,2.32665,2.326,2.32615,249000000.0
2007-12-18 10:40:00,2.32625,2.32665,2.32605,2.32615,359100000.0
2007-12-18 10:41:00,2.32615,2.32675,2.326,2.326,269700000.0
2007-12-18 10:42:00,2.32595,2.3266,2.32565,2.3265,437600000.0
2007-12-18 10:43:00,2.3265,2.3265,2.3262,2.3262,160700000.0
2007-12-18 10:44:00,2.32615,2.32655,2.32615,2.32645,359600000.0
2007-12-18 10:45:00,2.32655,2.327,2.32595,2.32615,485600000.0
2007-12-18 10:46:00,2.3261,2.32635,2.32565,2.3262,305500000.0
2007-12-18 10:47:00,2.32625,2.32635,2.326,2.32635,385700000.0
2007-12-18 10:48:00,2.32635,2.32675,2.32635,2.32675,339500000.0
2007-12-18 10:49:00,2.3267,2.327,2.3264,2.3265,433000000.0
2007-12-18 10:50:00,2.32645,2.32655,2.32565,2.32605,386100000.0
2007-12-18 10:51:00,2.3261,2.3263,2.32565,2.3257,396400000.0
2007-12-18 10:52:00,2.3257,2.32605,2.32555,2.3259,380200000.0
2007-12-18 10:53:00,2.3259,2.32605,2.3255,2.32555,474000000.0
2007-12-18 10:54:00,2.32555,2.32575,2.32535,2.3256,344200000.0
2007-12-18 10:55:00,2.3256,2.32585,2.32525,2.3258,607900000.0
2007-12-18 10:56:00,2.3258,2.32635,2.32565,2.3258,275200000.0
2007-12-18 10:57:00,2.3258,2.32625,2.3258,2.32605,210800000.0
2007-12-18 10:58:00,2.32605,2.3263,2.3259,2.32595,72500000.0
2007-12-18 10:59:00,2.32595,2.32605,2.32575,2.32595,102900000.0
2007-12-18 11:00:00,2.32585,2.326,2.32535,2.32565,377500000.0
2007-12-18 11:01:00,2.32555,2.326,2.3255,2.3255,182700000.0
2007-12-18 11:02:00,2.3255,2.3257,2.32545,2.32555,72400000.0
2007-12-18 11:03:00,2.32555,2.3263,2.32555,2.3261,73100000.0
2007-12-18 11:04:00,2.3263,2.3264,2.32565,2.3262,237200000.0
2007-12-18 11:05:00,2.32625,2.32635,2.32585,2.32585,158200000.0
2007-12-18 11:06:00,2.326,2.3262,2.32585,2.326,279700000.0
2007-12-18 11:07:00,2.326,2.3266,2.326,2.3263,44800000.0
2007-12-18 11:08:00,2.3263,2.3271,2.3263,2.32665,51300000.0
2007-12-18 11:09:00,2.32665,2.3272,2.32645,2.32715,46700000.0
2007-12-18 11:10:00,2.3271,2.3271,2.32665,2.32685,341800000.0
2007-12-18 11:11:00,2.3269,2.3269,2.3266,2.3268,55100000.0
2007-12-18 11:12:00,2.3268,2.327,2.3263,2.32675,104900000.0
2007-12-18 11:13:00,2.32685,2.32695,2.3267,2.32675,34000000.0
2007-12-18 11:14:00,2.32685,2.3272,2.32665,2.32675,168400000.0
2007-12-18 11:15:00,2.3268,2.3272,2.32665,2.3269,283000000.0
2007-12-18 11:16:00,2.32685,2.32685,2.32635,2.32655,291300000.0
2007-12-18 11:17:00,2.32655,2.32655,2.3258,2.3259,228000000.0
2007-12-18 11:18:00,2.3259,2.32635,2.32505,2.3261,456800000.0
2007-12-18 11:19:00,2.32605,2.32605,2.32525,2.3254,283500000.0
2007-12-18 11:20:00,2.32535,2.3255,2.32465,2.3249,275000000.0
2007-12-18 11:21:00,2.3249,2.3254,2.32485,2.3253,363100000.0
2007-12-18 11:22:00,2.3253,2.32545,2.32455,2.3248,352400000.0
2007-12-18 11:23:00,2.3248,2.3257,2.32445,2.32525,281500000.0
2007-12-18 11:24:00,2.32525,2.32585,2.3248,2.3251,302900000.0
2007-12-18 11:25:00,2.3251,2.32535,2.32505,2.32515,210000000.0
2007-12-18 11:26:00,2.32535,2.32545,2.32485,2.32495,147200000.0
2007-12-18 11:27:00,2.32495,2.3253,2.32495,2.32515,218300000.0
2007-12-18 11:28:00,2.32515,2.3256,2.32515,2.32545,166300000.0
2007-12-18 11:29:00,2.32545,2.32545,2.32455,2.32455,319700000.0
2007-12-18 11:30:00,2.32455,2.32455,2.32025,2.32035,1024099998.0
2007-12-18 11:31:00,2.3205,2.32175,2.32025,2.3216,230600000.0
2007-12-18 11:32:00,2.3216,2.3216,2.32075,2.32105,202800000.0
2007-12-18 11:33:00,2.32105,2.3214,2.32105,2.3213,266200000.0
2007-12-18 11:34:00,2.3213,2.32175,2.32095,2.32095,717000000.0
2007-12-18 11:35:00,2.32095,2.32155,2.32085,2.3214,166700000.0
2007-12-18 11:36:00,2.3214,2.3218,2.3211,2.32115,96400000.0
2007-12-18 11:37:00,2.32115,2.32125,2.3204,2.3204,436900000.0
2007-12-18 11:38:00,2.32045,2.32065,2.31885,2.31935,644500000.0
2007-12-18 11:39:00,2.3195,2.3195,2.31865,2.319,527500000.0
2007-12-18 11:40:00,2.319,2.3193,2.31885,2.31905,339000000.0
2007-12-18 11:41:00,2.31905,2.3192,2.31835,2.319,270100000.0
2007-12-18 11:42:00,2.319,2.3191,2.31835,2.3187,78200000.0
2007-12-18 11:43:00,2.3187,2.3195,2.3186,2.3195,101700000.0
2007-12-18 11:44:00,2.3195,2.32065,2.31945,2.32035,247600000.0
2007-12-18 11:45:00,2.32035,2.32175,2.32035,2.32065,183000000.0
2007-12-18 11:46:00,2.32065,2.3209,2.32015,2.3208,113000000.0
2007-12-18 11:47:00,2.32075,2.32115,2.32055,2.3208,124100000.0
2007-12-18 11:48:00,2.3208,2.32165,2.3208,2.3215,115700000.0
2007-12-18 11:49:00,2.32155,2.32235,2.32135,2.3219,151000000.0
2007-12-18 11:50:00,2.3219,2.32205,2.32135,2.32145,114000000.0
2007-12-18 11:51:00,2.32145,2.3217,2.32125,2.32145,392100000.0
2007-12-18 11:52:00,2.32145,2.32245,2.3214,2.3222,260400000.0
2007-12-18 11:53:00,2.32225,2.32255,2.32195,2.3224,265700000.0
2007-12-18 11:54:00,2.3224,2.3225,2.32185,2.3221,139300000.0
2007-12-18 11:55:00,2.32215,2.3225,2.32165,2.3225,211100000.0
2007-12-18 11:56:00,2.3225,2.3225,2.32155,2.32175,167400000.0
2007-12-18 11:57:00,2.32175,2.3218,2.32105,2.32135,256900000.0
2007-12-18 11:58:00,2.32135,2.3215,2.32065,2.3208,434600000.0
2007-12-18 11:59:00,2.3208,2.32155,2.32065,2.3213,241700000.0
2007-12-18 12:00:00,2.3213,2.3214,2.32025,2.3205,464700000.0
2007-12-18 12:01:00,2.3205,2.3205,2.31875,2.31935,180000000.0
2007-12-18 12:02:00,2.31935,2.32,2.31935,2.31965,138000000.0
2007-12-18 12:03:00,2.31965,2.3202,2.31855,2.31885,212000000.0
2007-12-18 12:04:00,2.31905,2.31935,2.31845,2.31915,437500000.0
2007-12-18 12:05:00,2.31915,2.3193,2.31875,2.3193,470100000.0
2007-12-18 12:06:00,2.3193,2.3194,2.31865,2.31895,292000000.0
2007-12-18 12:07:00,2.31895,2.3192,2.3187,2.31885,260700000.0
2007-12-18 12:08:00,2.3189,2.3194,2.3187,2.31905,362300000.0
2007-12-18 12:09:00,2.31905,2.31935,2.31855,2.31885,278400000.0
2007-12-18 12:10:00,2.3191,2.3191,2.31845,2.31845,397900000.0
2007-12-18 12:11:00,2.3185,2.3188,2.31725,2.31795,321400000.0
2007-12-18 12:12:00,2.318,2.31845,2.3178,2.3181,162000000.0
2007-12-18 12:13:00,2.3181,2.31815,2.3177,2.318,319800000.0
2007-12-18 12:14:00,2.318,2.3188,2.31765,2.31875,340400000.0
2007-12-18 12:15:00,2.31865,2.319,2.3183,2.31885,205700000.0
2007-12-18 12:16:00,2.31885,2.31915,2.31865,2.3191,258300000.0
2007-12-18 12:17:00,2.31925,2.31955,2.31905,2.3194,266200000.0
2007-12-18 12:18:00,2.3194,2.31955,2.31925,2.31925,257200000.0
2007-12-18 12:19:00,2.31935,2.31935,2.31885,2.3191,353700000.0
2007-12-18 12:20:00,2.3191,2.3195,2.3191,2.31935,185800000.0
2007-12-18 12:21:00,2.31935,2.31955,2.31935,2.31945,98900000.0
2007-12-18 12:22:00,2.31935,2.31945,2.31895,2.31895,75100000.0
2007-12-18 12:23:00,2.31885,2.31945,2.31875,2.31925,144100000.0
2007-12-18 12:24:00,2.31925,2.3193,2.31835,2.3187,353000000.0
2007-12-18 12:25:00,2.31885,2.31895,2.3186,2.31865,235200000.0
2007-12-18 12:26:00,2.31865,2.31875,2.31855,2.3187,93200000.0
2007-12-18 12:27:00,2.3187,2.31875,2.31845,2.31855,274700000.0
2007-12-18 12:28:00,2.3186,2.31905,2.3185,2.31905,254500000.0
2007-12-18 12:29:00,2.31905,2.3193,2.3188,2.31905,390600000.0
2007-12-18 12:30:00,2.3191,2.3194,2.31885,2.31885,186900000.0
2007-12-18 12:31:00,2.3189,2.3189,2.31825,2.3186,395100000.0
2007-12-18 12:32:00,2.3186,2.31865,2.31775,2.31795,324200000.0
2007-12-18 12:33:00,2.31795,2.31815,2.31765,2.31775,302900000.0
2007-12-18 12:34:00,2.3177,2.31875,2.3177,2.3186,174600000.0
2007-12-18 12:35:00,2.3186,2.31885,2.3183,2.3187,432600000.0
2007-12-18 12:36:00,2.3187,2.3188,2.31825,2.31835,166600000.0
2007-12-18 12:37:00,2.31835,2.3185,2.3182,2.31835,252400000.0
2007-12-18 12:38:00,2.31835,2.31845,2.31795,2.31825,319600000.0
2007-12-18 12:39:00,2.31825,2.3191,2.31815,2.3186,362300000.0
2007-12-18 12:40:00,2.3186,2.31885,2.31815,2.3185,562600001.0
2007-12-18 12:41:00,2.31845,2.31865,2.3183,2.31845,504600000.0
2007-12-18 12:42:00,2.31845,2.31845,2.31815,2.31825,181600000.0
2007-12-18 12:43:00,2.31825,2.3184,2.3181,2.3184,15400000.0
2007-12-18 12:44:00,2.3183,2.3184,2.31795,2.318,180000000.0
2007-12-18 12:45:00,2.318,2.31885,2.318,2.3185,76900000.0
2007-12-18 12:46:00,2.3185,2.3186,2.31815,2.3182,134900000.0
2007-12-18 12:47:00,2.3182,2.3184,2.31815,2.3183,63900000.0
2007-12-18 12:48:00,2.3183,2.3188,2.3183,2.3188,294300000.0
2007-12-18 12:49:00,2.31875,2.3188,2.31825,2.3187,55700000.0
2007-12-18 12:50:00,2.3187,2.3191,2.31845,2.3188,86600000.0
2007-12-18 12:51:00,2.31875,2.3189,2.3184,2.31865,129600000.0
2007-12-18 12:52:00,2.31865,2.3188,2.31865,2.31875,51800000.0
2007-12-18 12:53:00,2.3188,2.319,2.3187,2.3189,89800000.0
2007-12-18 12:54:00,2.31885,2.31935,2.3188,2.31935,131800000.0
2007-12-18 12:55:00,2.3192,2.3192,2.3186,2.3187,205100000.0
2007-12-18 12:56:00,2.3187,2.31905,2.31855,2.31885,306000000.0
2007-12-18 12:57:00,2.31885,2.31895,2.31865,2.3188,129200000.0
2007-12-18 12:58:00,2.3188,2.31915,2.31845,2.3186,361100000.0
2007-12-18 12:59:00,2.31855,2.3188,2.3185,2.3187,126700000.0
2007-12-18 13:00:00,2.3187,2.31905,2.31835,2.31905,310500000.0
2007-12-18 13:01:00,2.31905,2.31935,2.31875,2.31925,299900000.0
2007-12-18 13:02:00,2.31925,2.31925,2.31775,2.3185,192600000.0
2007-12-18 13:03:00,2.3185,2.3198,2.3185,2.31955,175500000.0
2007-12-18 13:04:00,2.31955,2.3196,2.31865,2.3189,294700000.0
2007-12-18 13:05:00,2.31895,2.3198,2.3188,2.31945,259700000.0
2007-12-18 13:06:00,2.3195,2.3196,2.31855,2.31925,417900000.0
2007-12-18 13:07:00,2.31925,2.31995,2.31905,2.3199,123000000.0
2007-12-18 13:08:00,2.31985,2.32035,2.3198,2.3198,205200000.0
2007-12-18 13:09:00,2.3198,2.3201,2.31955,2.31965,171300000.0
2007-12-18 13:10:00,2.3196,2.31985,2.3193,2.3196,239800000.0
2007-12-18 13:11:00,2.31965,2.32,2.31955,2.3197,188600000.0
2007-12-18 13:12:00,2.3197,2.3201,2.3197,2.31995,70600000.0
2007-12-18 13:13:00,2.32,2.3201,2.31965,2.3201,291000000.0
2007-12-18 13:14:00,2.3201,2.3202,2.31955,2.31975,278100000.0
2007-12-18 13:15:00,2.31975,2.32005,2.31965,2.31985,200700000.0
2007-12-18 13:16:00,2.31985,2.32,2.3197,2.3199,179200000.0
2007-12-18 13:17:00,2.3199,2.3205,2.3198,2.32045,236900000.0
2007-12-18 13:18:00,2.32035,2.3215,2.3203,2.3214,111900000.0
2007-12-18 13:19:00,2.32135,2.3217,2.32085,2.3216,332100000.0
2007-12-18 13:20:00,2.3216,2.32285,2.3214,2.32175,306300000.0
2007-12-18 13:21:00,2.3218,2.32235,2.32165,2.322,353700000.0
2007-12-18 13:22:00,2.322,2.32215,2.32155,2.32165,510800000.0
2007-12-18 13:23:00,2.3215,2.3218,2.3215,2.3218,157100000.0
2007-12-18 13:24:00,2.3218,2.32195,2.3213,2.32155,122900000.0
2007-12-18 13:25:00,2.32155,2.32215,2.32135,2.32205,328500000.0
2007-12-18 13:26:00,2.322,2.32215,2.32195,2.3221,215800000.0
2007-12-18 13:27:00,2.3221,2.3223,2.3218,2.32215,149500000.0
2007-12-18 13:28:00,2.32215,2.32245,2.32195,2.32225,379300000.0
2007-12-18 13:29:00,2.32225,2.32275,2.32195,2.3221,584700000.0
2007-12-18 13:30:00,2.322,2.32265,2.32195,2.32225,645600000.0
2007-12-18 13:31:00,2.32225,2.32225,2.32155,2.3218,476900000.0
2007-12-18 13:32:00,2.3218,2.3219,2.3214,2.32145,592400000.0
2007-12-18 13:33:00,2.32155,2.32165,2.32135,2.3216,197200000.0
2007-12-18 13:34:00,2.3216,2.3218,2.32145,2.32155,156000000.0
2007-12-18 13:35:00,2.32155,2.3218,2.3213,2.32175,312100000.0
2007-12-18 13:36:00,2.32175,2.3218,2.32115,2.3214,409500000.0
2007-12-18 13:37:00,2.32145,2.32145,2.3212,2.3213,293200000.0
2007-12-18 13:38:00,2.32125,2.3217,2.32115,2.3217,211600000.0
2007-12-18 13:39:00,2.3217,2.32195,2.32155,2.32165,431600000.0
2007-12-18 13:40:00,2.32165,2.32225,2.32135,2.32185,418300000.0
2007-12-18 13:41:00,2.32165,2.322,2.32165,2.3218,300000000.0
2007-12-18 13:42:00,2.3218,2.3219,2.32135,2.3216,325000000.0
2007-12-18 13:43:00,2.32155,2.32155,2.32115,2.32135,198100000.0
2007-12-18 13:44:00,2.3214,2.32185,2.32125,2.32185,339200000.0
2007-12-18 13:45:00,2.32185,2.32185,2.32145,2.3215,341400000.0
2007-12-18 13:46:00,2.3215,2.3217,2.32135,2.3216,209900000.0
2007-12-18 13:47:00,2.32155,2.32175,2.32135,2.3216,201600000.0
2007-12-18 13:48:00,2.3215,2.3217,2.3214,2.32145,76300000.0
2007-12-18 13:49:00,2.32145,2.3217,2.32135,2.32155,182600000.0
2007-12-18 13:50:00,2.32155,2.32165,2.3213,2.32135,186100000.0
2007-12-18 13:51:00,2.3215,2.3215,2.3211,2.3214,271800000.0
2007-12-18 13:52:00,2.3214,2.32155,2.32115,2.32125,265500000.0
2007-12-18 13:53:00,2.32125,2.32135,2.32075,2.32085,347900000.0
2007-12-18 13:54:00,2.32085,2.3212,2.32045,2.3212,348500000.0
2007-12-18 13:55:00,2.3212,2.32125,2.32045,2.32055,551600000.0
2007-12-18 13:56:00,2.32055,2.32055,2.32025,2.32035,401300000.0
2007-12-18 13:57:00,2.32035,2.32065,2.32015,2.32045,560400000.0
2007-12-18 13:58:00,2.32045,2.3205,2.32015,2.32015,621800000.0
2007-12-18 13:59:00,2.32015,2.32095,2.3201,2.3209,332000000.0
2007-12-18 14:00:00,2.3209,2.3212,2.32025,2.32045,673400000.0
2007-12-18 14:01:00,2.32055,2.32095,2.32035,2.32085,321100000.0
2007-12-18 14:02:00,2.32075,2.32165,2.32065,2.3215,418500000.0
2007-12-18 14:03:00,2.3215,2.32225,2.3213,2.32175,229600000.0
2007-12-18 14:04:00,2.3217,2.32235,2.3216,2.3221,170600000.0
2007-12-18 14:05:00,2.3221,2.3226,2.32195,2.32225,210800000.0
2007-12-18 14:06:00,2.32245,2.3225,2.32225,2.32225,239600000.0
2007-12-18 14:07:00,2.3223,2.32235,2.32195,2.3222,190800000.0
2007-12-18 14:08:00,2.3222,2.32235,2.322,2.3222,90200000.0
2007-12-18 14:09:00,2.3221,2.3224,2.32195,2.32205,215700000.0
2007-12-18 14:10:00,2.32205,2.3222,2.32175,2.32185,280800000.0
2007-12-18 14:11:00,2.32185,2.32205,2.32155,2.3218,229800000.0
2007-12-18 14:12:00,2.3218,2.32195,2.32085,2.321,149300000.0
2007-12-18 14:13:00,2.321,2.32145,2.32085,2.321,299700000.0
2007-12-18 14:14:00,2.321,2.3213,2.32085,2.32105,280700000.0
2007-12-18 14:15:00,2.32105,2.32125,2.32085,2.321,274700000.0
2007-12-18 14:16:00,2.321,2.32125,2.32065,2.3209,417200000.0
2007-12-18 14:17:00,2.3209,2.32095,2.3207,2.32085,372400000.0
2007-12-18 14:18:00,2.3209,2.3211,2.3205,2.32095,444100000.0
2007-12-18 14:19:00,2.3209,2.32105,2.32075,2.3209,358100000.0
2007-12-18 14:20:00,2.3209,2.3211,2.32065,2.3211,291300000.0
2007-12-18 14:21:00,2.3211,2.32125,2.32085,2.321,140100000.0
2007-12-18 14:22:00,2.32085,2.3212,2.32065,2.3209,205299999.0
2007-12-18 14:23:00,2.3209,2.32125,2.32085,2.3212,106900000.0
2007-12-18 14:24:00,2.3212,2.3215,2.32115,2.3213,208500000.0
2007-12-18 14:25:00,2.3213,2.3215,2.321,2.32125,226100000.0
2007-12-18 14:26:00,2.32125,2.32155,2.32095,2.32155,295900000.0
2007-12-18 14:27:00,2.32155,2.32165,2.32125,2.32135,121500000.0
2007-12-18 14:28:00,2.3214,2.3215,2.3212,2.32125,148900000.0
2007-12-18 14:29:00,2.32135,2.32145,2.3209,2.3209,95300000.0
2007-12-18 14:30:00,2.3209,2.32135,2.3209,2.3212,255900000.0
2007-12-18 14:31:00,2.3212,2.32155,2.32115,2.32125,184200000.0
2007-12-18 14:32:00,2.32135,2.3214,2.3211,2.32125,244900000.0
2007-12-18 14:33:00,2.32125,2.3216,2.32115,2.3213,227200000.0
2007-12-18 14:34:00,2.3213,2.3216,2.3213,2.3215,192800000.0
2007-12-18 14:35:00,2.3215,2.32195,2.3214,2.3214,104400000.0
2007-12-18 14:36:00,2.3214,2.32185,2.3214,2.3216,143600000.0
2007-12-18 14:37:00,2.3217,2.32195,2.3215,2.32195,152600000.0
2007-12-18 14:38:00,2.32195,2.32195,2.32165,2.32185,58800000.0
2007-12-18 14:39:00,2.32185,2.32215,2.32175,2.32205,120300000.0
2007-12-18 14:40:00,2.3221,2.3222,2.3217,2.3219,277700000.0
2007-12-18 14:41:00,2.3219,2.322,2.3213,2.3219,330600000.0
2007-12-18 14:42:00,2.3219,2.32205,2.32165,2.32175,374100000.0
2007-12-18 14:43:00,2.3218,2.32185,2.32115,2.32165,194200000.0
2007-12-18 14:44:00,2.32165,2.3218,2.32155,2.3217,254000000.0
2007-12-18 14:45:00,2.32165,2.3219,2.3216,2.3217,173500000.0
2007-12-18 14:46:00,2.3217,2.32175,2.3213,2.32145,133900000.0
2007-12-18 14:47:00,2.32145,2.3218,2.3214,2.3214,105600000.0
2007-12-18 14:48:00,2.32165,2.32195,2.32155,2.32185,45300000.0
2007-12-18 14:49:00,2.32175,2.3219,2.32125,2.3215,126500000.0
2007-12-18 14:50:00,2.3215,2.3217,2.3213,2.3217,84200000.0
2007-12-18 14:51:00,2.3217,2.3217,2.32155,2.32155,37100000.0
2007-12-18 14:52:00,2.32155,2.32205,2.32145,2.32195,52500000.0
2007-12-18 14:53:00,2.32195,2.32245,2.32195,2.32225,96200000.0
2007-12-18 14:54:00,2.32235,2.3224,2.3222,2.3223,63300000.0
2007-12-18 14:55:00,2.3223,2.32255,2.3222,2.32245,47900000.0
2007-12-18 14:56:00,2.32245,2.323,2.32245,2.3227,48800000.0
2007-12-18 14:57:00,2.3227,2.3228,2.3226,2.3226,35500000.0
2007-12-18 14:58:00,2.3228,2.32285,2.32245,2.32285,181500000.0
2007-12-18 14:59:00,2.32285,2.3231,2.32245,2.3226,116600000.0
2007-12-18 15:00:00,2.3227,2.3228,2.3222,2.3223,143400000.0
2007-12-18 15:01:00,2.3223,2.32245,2.3222,2.32235,63900000.0
2007-12-18 15:02:00,2.32235,2.32235,2.32175,2.32185,181400000.0
2007-12-18 15:03:00,2.32195,2.32215,2.32175,2.32185,110900000.0
2007-12-18 15:04:00,2.32185,2.322,2.3214,2.32175,212500000.0
2007-12-18 15:05:00,2.3219,2.32245,2.32175,2.3224,205200000.0
2007-12-18 15:06:00,2.3224,2.3231,2.32235,2.32285,206300000.0
2007-12-18 15:07:00,2.32285,2.32295,2.32145,2.3216,595900000.0
2007-12-18 15:08:00,2.32155,2.3219,2.32145,2.3219,343600000.0
2007-12-18 15:09:00,2.32185,2.322,2.32165,2.32185,344800000.0
2007-12-18 15:10:00,2.32175,2.3223,2.32175,2.32225,462600000.0
2007-12-18 15:11:00,2.32225,2.32275,2.3216,2.3225,525500000.0
2007-12-18 15:12:00,2.3225,2.3225,2.32165,2.32215,442800000.0
2007-12-18 15:13:00,2.32215,2.3222,2.32175,2.322,383800000.0
2007-12-18 15:14:00,2.3221,2.32215,2.32175,2.32195,366700000.0
2007-12-18 15:15:00,2.32195,2.32315,2.32195,2.3225,481600000.0
2007-12-18 15:16:00,2.3225,2.3227,2.3223,2.32255,336500000.0
2007-12-18 15:17:00,2.32255,2.32265,2.3223,2.32255,243500000.0
2007-12-18 15:18:00,2.32255,2.3226,2.32235,2.3226,115600000.0
2007-12-18 15:19:00,2.3226,2.3232,2.32215,2.3223,277800000.0
2007-12-18 15:20:00,2.3223,2.32255,2.32225,2.32235,156600000.0
2007-12-18 15:21:00,2.32235,2.3226,2.32205,2.3223,318200000.0
2007-12-18 15:22:00,2.3224,2.323,2.32225,2.32285,239800000.0
2007-12-18 15:23:00,2.32275,2.32325,2.3227,2.32295,515000000.0
2007-12-18 15:24:00,2.32295,2.32375,2.32295,2.3235,253500000.0
2007-12-18 15:25:00,2.3235,2.3235,2.32305,2.3231,377000000.0
2007-12-18 15:26:00,2.3231,2.3232,2.3227,2.32295,477200000.0
2007-12-18 15:27:00,2.32295,2.32295,2.32235,2.32255,388500000.0
2007-12-18 15:28:00,2.32255,2.32255,2.32215,2.32255,283500000.0
2007-12-18 15:29:00,2.32255,2.3227,2.32165,2.32185,434100000.0
2007-12-18 15:30:00,2.32175,2.3231,2.32135,2.3227,686700000.0
2007-12-18 15:31:00,2.3227,2.323,2.3226,2.32285,195700000.0
2007-12-18 15:32:00,2.32295,2.32295,2.3222,2.3223,402700000.0
2007-12-18 15:33:00,2.32225,2.3223,2.3215,2.3218,552400001.0
2007-12-18 15:34:00,2.3218,2.32185,2.3212,2.3213,605800000.0
2007-12-18 15:35:00,2.3213,2.32165,2.3211,2.3214,335300000.0
2007-12-18 15:36:00,2.3215,2.3216,2.3213,2.3216,261200000.0
2007-12-18 15:37:00,2.3216,2.3216,2.3214,2.3215,288600000.0
2007-12-18 15:38:00,2.3216,2.3217,2.3213,2.3213,232500000.0
2007-12-18 15:39:00,2.3213,2.3218,2.3212,2.3217,241800000.0
2007-12-18 15:40:00,2.3217,2.322,2.3216,2.3217,385000000.0
2007-12-18 15:41:00,2.3217,2.32205,2.32145,2.32195,258600000.0
2007-12-18 15:42:00,2.32195,2.32215,2.3213,2.3216,455600000.0
2007-12-18 15:43:00,2.3216,2.32215,2.32145,2.3221,194300000.0
2007-12-18 15:44:00,2.3221,2.3221,2.32185,2.3219,329500000.0
2007-12-18 15:45:00,2.3219,2.32205,2.3218,2.3218,180800000.0
2007-12-18 15:46:00,2.3219,2.32205,2.3217,2.3217,212700000.0
2007-12-18 15:47:00,2.32165,2.3219,2.3215,2.3217,259200000.0
2007-12-18 15:48:00,2.3217,2.322,2.3216,2.3219,223700000.0
2007-12-18 15:49:00,2.3219,2.32225,2.3218,2.322,392400001.0
2007-12-18 15:50:00,2.32195,2.32225,2.3219,2.322,334800000.0
2007-12-18 15:51:00,2.322,2.32225,2.3219,2.32205,210000000.0
2007-12-18 15:52:00,2.32205,2.3224,2.3218,2.3222,349500000.0
2007-12-18 15:53:00,2.3222,2.3228,2.3221,2.3227,522800000.0
2007-12-18 15:54:00,2.3227,2.3228,2.3224,2.3225,309000000.0
2007-12-18 15:55:00,2.32255,2.32255,2.3222,2.3224,347200000.0
2007-12-18 15:56:00,2.3224,2.3225,2.3222,2.3222,373000000.0
2007-12-18 15:57:00,2.3222,2.32265,2.3221,2.32255,291700000.0
2007-12-18 15:58:00,2.32255,2.3229,2.32255,2.32285,291100000.0
2007-12-18 15:59:00,2.3228,2.3231,2.32265,2.32305,341100000.0
2007-12-18 16:00:00,2.323,2.323,2.3227,2.3227,185600000.0
2007-12-18 16:01:00,2.3227,2.3228,2.32245,2.3228,650400000.0
2007-12-18 16:02:00,2.3228,2.3229,2.3226,2.3226,323600000.0
2007-12-18 16:03:00,2.3226,2.32285,2.32245,2.3226,339700000.0
2007-12-18 16:04:00,2.3226,2.32285,2.3223,2.3224,715500000.0
2007-12-18 16:05:00,2.3224,2.3234,2.3224,2.3231,513700000.0
2007-12-18 16:06:00,2.3232,2.3233,2.32295,2.32305,901900000.0
2007-12-18 16:07:00,2.3231,2.32335,2.323,2.3232,263500000.0
2007-12-18 16:08:00,2.3232,2.32325,2.3227,2.32275,438300000.0
2007-12-18 16:09:00,2.32275,2.32295,2.3227,2.3228,275100000.0
2007-12-18 16:10:00,2.3228,2.32305,2.3226,2.3228,301800000.0
2007-12-18 16:11:00,2.3228,2.3229,2.3224,2.3224,383100000.0
2007-12-18 16:12:00,2.3224,2.32295,2.3222,2.32285,339300000.0
2007-12-18 16:13:00,2.32285,2.323,2.3226,2.32275,343800000.0
2007-12-18 16:14:00,2.32285,2.3229,2.3223,2.32265,262000000.0
2007-12-18 16:15:00,2.32265,2.3228,2.32165,2.3217,311400000.0
2007-12-18 16:16:00,2.32165,2.32265,2.32165,2.3224,336800000.0
2007-12-18 16:17:00,2.3224,2.3234,2.3222,2.3229,617300000.0
2007-12-18 16:18:00,2.3229,2.323,2.3225,2.3227,641900000.0
2007-12-18 16:19:00,2.3228,2.3233,2.3225,2.3232,516400000.0
2007-12-18 16:20:00,2.3233,2.3233,2.3231,2.3232,442100000.0
2007-12-18 16:21:00,2.3232,2.3238,2.3231,2.32365,429400000.0
2007-12-18 16:22:00,2.32365,2.32395,2.3233,2.3237,372300000.0
2007-12-18 16:23:00,2.3236,2.3236,2.3228,2.323,508900000.0
2007-12-18 16:24:00,2.323,2.3232,2.3227,2.323,715500000.0
2007-12-18 16:25:00,2.323,2.3231,2.32275,2.32295,472600000.0
2007-12-18 16:26:00,2.323,2.3232,2.3228,2.3231,630100000.0
2007-12-18 16:27:00,2.3232,2.3232,2.3227,2.323,506900000.0
2007-12-18 16:28:00,2.323,2.32365,2.32285,2.32305,480898128.0
2007-12-18 16:29:00,2.323,2.32325,2.3228,2.3228,505197198.0
2007-12-18 16:30:00,2.3229,2.32305,2.3226,2.3227,502800000.0
2007-12-18 16:31:00,2.3227,2.32285,2.3226,2.3226,485400000.0
2007-12-18 16:32:00,2.3226,2.32265,2.3221,2.32235,397000000.0
2007-12-18 16:33:00,2.32235,2.3225,2.32205,2.3222,430000000.0
2007-12-18 16:34:00,2.3222,2.3225,2.3222,2.3224,330100000.0
2007-12-18 16:35:00,2.3224,2.3228,2.3224,2.3227,615700000.0
2007-12-18 16:36:00,2.3227,2.3231,2.3226,2.32285,436000000.0
2007-12-18 16:37:00,2.3229,2.32345,2.32285,2.3234,542800000.0
2007-12-18 16:38:00,2.3234,2.32365,2.323,2.32355,573400000.0
2007-12-18 16:39:00,2.32355,2.3237,2.3232,2.3237,346500000.0
2007-12-18 16:40:00,2.3237,2.324,2.3235,2.3239,620100000.0
2007-12-18 16:41:00,2.324,2.3244,2.32375,2.32425,507099999.0
2007-12-18 16:42:00,2.32425,2.3243,2.3238,2.32405,849500000.0
2007-12-18 16:43:00,2.32405,2.32435,2.3239,2.3242,249000000.0
2007-12-18 16:44:00,2.3242,2.3244,2.3241,2.3242,158400000.0
2007-12-18 16:45:00,2.3242,2.32435,2.32415,2.32425,85300000.0
2007-12-18 16:46:00,2.32425,2.32425,2.32385,2.32385,196800000.0
2007-12-18 16:47:00,2.32385,2.324,2.3236,2.3236,233200000.0
2007-12-18 16:48:00,2.3236,2.32385,2.3233,2.3235,222300000.0
2007-12-18 16:49:00,2.3235,2.3236,2.32315,2.3233,196500000.0
2007-12-18 16:50:00,2.32335,2.3238,2.3233,2.32375,384500000.0
2007-12-18 16:51:00,2.3237,2.32385,2.3235,2.3238,264100000.0
2007-12-18 16:52:00,2.3238,2.32435,2.3237,2.32425,368300001.0
2007-12-18 16:53:00,2.32425,2.32435,2.3241,2.3242,261600000.0
2007-12-18 16:54:00,2.3241,2.32425,2.324,2.32405,264700000.0
2007-12-18 16:55:00,2.324,2.3241,2.3238,2.32405,365100000.0
2007-12-18 16:56:00,2.32405,2.3242,2.3237,2.3241,377600000.0
2007-12-18 16:57:00,2.3241,2.3242,2.3239,2.3239,356300000.0
2007-12-18 16:58:00,2.3239,2.324,2.3234,2.3234,404800000.0
2007-12-18 16:59:00,2.3234,2.324,2.3234,2.3238,406600000.0
2007-12-18 17:00:00,2.3238,2.3243,2.3238,2.32405,285900000.0
2007-12-18 17:01:00,2.32405,2.32415,2.3236,2.3237,506600000.0
2007-12-18 17:02:00,2.3237,2.32405,2.3237,2.3239,527600000.0
2007-12-18 17:03:00,2.32395,2.3241,2.3234,2.32355,454100000.0
2007-12-18 17:04:00,2.3234,2.3234,2.323,2.32325,318300000.0
2007-12-18 17:05:00,2.32325,2.3241,2.3231,2.3237,316600000.0
2007-12-18 17:06:00,2.3238,2.32385,2.3233,2.32335,386400000.0
2007-12-18 17:07:00,2.32335,2.3234,2.323,2.323,511600000.0
2007-12-18 17:08:00,2.323,2.3233,2.32285,2.3232,489400001.0
2007-12-18 17:09:00,2.3232,2.3232,2.3229,2.3232,403800000.0
2007-12-18 17:10:00,2.3232,2.3234,2.3231,2.3233,432700000.0
2007-12-18 17:11:00,2.3233,2.32405,2.3231,2.32405,389200000.0
2007-12-18 17:12:00,2.324,2.32435,2.3238,2.32425,555400000.0
2007-12-18 17:13:00,2.32425,2.32445,2.3237,2.32375,328000000.0
2007-12-18 17:14:00,2.32375,2.32435,2.32375,2.3239,208300000.0
2007-12-18 17:15:00,2.32385,2.3242,2.3238,2.32395,157800000.0
2007-12-18 17:16:00,2.3239,2.32425,2.3237,2.32415,152000000.0
2007-12-18 17:17:00,2.32415,2.3244,2.324,2.32435,292600000.0
2007-12-18 17:18:00,2.32435,2.3247,2.3241,2.32465,222000000.0
2007-12-18 17:19:00,2.32465,2.3249,2.3244,2.3247,268900000.0
2007-12-18 17:20:00,2.32475,2.32475,2.3244,2.3244,431200000.0
2007-12-18 17:21:00,2.32445,2.32445,2.3238,2.32385,259500000.0
2007-12-18 17:22:00,2.32385,2.3239,2.3237,2.3237,295900000.0
2007-12-18 17:23:00,2.32365,2.3237,2.32325,2.32355,281900000.0
2007-12-18 17:24:00,2.3235,2.324,2.3235,2.324,238400000.0
2007-12-18 17:25:00,2.324,2.32465,2.3238,2.32435,318800000.0
2007-12-18 17:26:00,2.32435,2.32455,2.3242,2.3244,247900000.0
2007-12-18 17:27:00,2.32455,2.3248,2.3243,2.3245,351900000.0
2007-12-18 17:28:00,2.3244,2.32465,2.3241,2.3243,409300000.0
2007-12-18 17:29:00,2.3244,2.3246,2.3242,2.32425,233000000.0
2007-12-18 17:30:00,2.32435,2.32455,2.3242,2.32425,431600000.0
2007-12-18 17:31:00,2.3243,2.32445,2.32395,2.32405,534200000.0
2007-12-18 17:32:00,2.32405,2.3244,2.3239,2.3239,461100000.0
2007-12-18 17:33:00,2.3239,2.3246,2.3239,2.324,433900000.0
2007-12-18 17:34:00,2.324,2.324,2.3235,2.3237,389700000.0
2007-12-18 17:35:00,2.3237,2.32405,2.32365,2.3238,189900000.0
2007-12-18 17:36:00,2.3238,2.32385,2.3235,2.32365,110200000.0
2007-12-18 17:37:00,2.32365,2.32415,2.3236,2.32415,281100000.0
2007-12-18 17:38:00,2.32415,2.3242,2.3237,2.32405,203200000.0
2007-12-18 17:39:00,2.32405,2.3242,2.3231,2.32365,374000000.0
2007-12-18 17:40:00,2.32365,2.32385,2.3233,2.3233,365200000.0
2007-12-18 17:41:00,2.3233,2.3235,2.3232,2.3232,292600000.0
2007-12-18 17:42:00,2.3232,2.32345,2.323,2.32325,692800000.0
2007-12-18 17:43:00,2.3233,2.3234,2.3222,2.3222,616499999.0
2007-12-18 17:44:00,2.3223,2.32245,2.3221,2.3223,367500000.0
2007-12-18 17:45:00,2.3223,2.32255,2.322,2.322,475500000.0
2007-12-18 17:46:00,2.32205,2.3222,2.3219,2.3221,420200000.0
2007-12-18 17:47:00,2.3221,2.3224,2.322,2.3223,568000000.0
2007-12-18 17:48:00,2.3222,2.32295,2.3222,2.32295,651400000.0
2007-12-18 17:49:00,2.32295,2.3236,2.3228,2.3236,457700000.0
2007-12-18 17:50:00,2.3236,2.32365,2.323,2.32325,748500000.0
2007-12-18 17:51:00,2.32325,2.32325,2.3227,2.3229,447700000.0
2007-12-18 17:52:00,2.32295,2.32335,2.3227,2.3231,368100000.0
2007-12-18 17:53:00,2.3231,2.3233,2.3225,2.32265,565600000.0
2007-12-18 17:54:00,2.3226,2.3237,2.32255,2.3236,496400000.0
2007-12-18 17:55:00,2.3236,2.3242,2.3236,2.32415,535100001.0
2007-12-18 17:56:00,2.32415,2.32515,2.3241,2.3248,602100000.0
2007-12-18 17:57:00,2.3248,2.32495,2.324,2.324,358500000.0
2007-12-18 17:58:00,2.324,2.32535,2.3239,2.3252,665600000.0
2007-12-18 17:59:00,2.3252,2.3255,2.325,2.32525,437300000.0
2007-12-18 18:00:00,2.3253,2.32595,2.3251,2.3257,805400000.0
2007-12-18 18:01:00,2.3257,2.3258,2.3253,2.3257,979399999.0
2007-12-18 18:02:00,2.32565,2.3259,2.3255,2.32565,873599998.0
2007-12-18 18:03:00,2.32565,2.32595,2.32565,2.3257,745400000.0
2007-12-18 18:04:00,2.3258,2.32645,2.3257,2.3263,472700000.0
2007-12-18 18:05:00,2.3263,2.3264,2.3262,2.3263,594700000.0
2007-12-18 18:06:00,2.3264,2.3265,2.3262,2.3265,475500000.0
2007-12-18 18:07:00,2.3265,2.32675,2.3265,2.3266,190400000.0
2007-12-18 18:08:00,2.3266,2.3267,2.3261,2.3261,537000000.0
2007-12-18 18:09:00,2.3261,2.3261,2.32575,2.32585,670200000.0
2007-12-18 18:10:00,2.3259,2.32615,2.32555,2.3261,888699998.0
2007-12-18 18:11:00,2.326,2.327,2.32595,2.32685,449200000.0
2007-12-18 18:12:00,2.32685,2.3269,2.3262,2.3264,573600000.0
2007-12-18 18:13:00,2.32645,2.327,2.3263,2.3266,638900000.0
2007-12-18 18:14:00,2.3267,2.327,2.3266,2.327,390400000.0
2007-12-18 18:15:00,2.327,2.327,2.3265,2.3265,34400000.0
2007-12-18 18:16:00,2.3265,2.3268,2.3264,2.3268,362800000.0
2007-12-18 18:17:00,2.3268,2.327,2.3263,2.3264,766000001.0
2007-12-18 18:18:00,2.3264,2.3266,2.3257,2.3258,613800000.0
2007-12-18 18:19:00,2.3258,2.326,2.3257,2.32575,660500000.0
2007-12-18 18:20:00,2.32575,2.3258,2.3256,2.3257,545600000.0
2007-12-18 18:21:00,2.3257,2.3259,2.3255,2.3259,858800000.0
2007-12-18 18:22:00,2.3259,2.3259,2.3254,2.3256,666100000.0
2007-12-18 18:23:00,2.3256,2.3257,2.3253,2.3255,489200000.0
2007-12-18 18:24:00,2.3255,2.3257,2.325,2.3252,325900000.0
2007-12-18 18:25:00,2.3252,2.3252,2.325,2.3251,691400000.0
2007-12-18 18:26:00,2.3251,2.32545,2.325,2.32535,539900000.0
2007-12-18 18:27:00,2.32535,2.3257,2.32525,2.3256,184000000.0
2007-12-18 18:28:00,2.3256,2.3256,2.3252,2.3252,372700000.0
2007-12-18 18:29:00,2.3252,2.3255,2.3252,2.3255,606800000.0
2007-12-18 18:30:00,2.3255,2.32555,2.32525,2.32535,484300000.0
2007-12-18 18:31:00,2.3254,2.32545,2.32435,2.3246,1022700000.0
2007-12-18 18:32:00,2.3246,2.3247,2.3243,2.3245,805700000.0
2007-12-18 18:33:00,2.3246,2.3249,2.3244,2.3245,429500000.0
2007-12-18 18:34:00,2.3245,2.325,2.3242,2.3242,531400000.0
2007-12-18 18:35:00,2.3242,2.3242,2.3237,2.3239,719000000.0
2007-12-18 18:36:00,2.3239,2.3243,2.3238,2.32415,655400001.0
2007-12-18 18:37:00,2.32415,2.3245,2.324,2.3244,756000002.0
2007-12-18 18:38:00,2.3244,2.3249,2.3242,2.3246,969298284.0
2007-12-18 18:39:00,2.32455,2.3246,2.324,2.3243,723399999.0
2007-12-18 18:40:00,2.3243,2.32435,2.3239,2.324,842200000.0
2007-12-18 18:41:00,2.32405,2.3242,2.32345,2.32375,1139799999.0
2007-12-18 18:42:00,2.32375,2.32375,2.3235,2.3235,284000000.0
2007-12-18 18:43:00,2.3235,2.3238,2.3235,2.3235,315800000.0
2007-12-18 18:44:00,2.3235,2.32355,2.3233,2.3235,356500000.0
2007-12-18 18:45:00,2.3235,2.3235,2.3226,2.3228,565692360.0
2007-12-18 18:46:00,2.3228,2.3229,2.3219,2.3222,369100000.0
2007-12-18 18:47:00,2.3223,2.3228,2.32215,2.3226,533400000.0
2007-12-18 18:48:00,2.3226,2.3226,2.32225,2.3225,670600003.0
2007-12-18 18:49:00,2.3225,2.3228,2.3208,2.3208,709100000.0
2007-12-18 18:50:00,2.3207,2.32135,2.3207,2.3213,703100000.0
2007-12-18 18:51:00,2.32135,2.3216,2.32085,2.3214,501500000.0
2007-12-18 18:52:00,2.3213,2.3214,2.3206,2.3206,172200000.0
2007-12-18 18:53:00,2.3206,2.32075,2.3204,2.3205,227300000.0
2007-12-18 18:54:00,2.3205,2.321,2.3202,2.3208,670000000.0
2007-12-18 18:55:00,2.3208,2.3213,2.32075,2.3213,293800000.0
2007-12-18 18:56:00,2.3213,2.32145,2.32095,2.3212,252600000.0
2007-12-18 18:57:00,2.3212,2.3216,2.32115,2.3216,179500000.0
2007-12-18 18:58:00,2.3216,2.3217,2.3215,2.3215,463600000.0
2007-12-18 18:59:00,2.3215,2.32175,2.3214,2.3217,181300000.0
2007-12-18 19:00:00,2.3217,2.3218,2.3207,2.3208,339700000.0
2007-12-18 19:01:00,2.3208,2.3212,2.3208,2.3212,317000000.0
2007-12-18 19:02:00,2.3212,2.3216,2.321,2.321,479400000.0
2007-12-18 19:03:00,2.3211,2.32155,2.321,2.32155,171200000.0
2007-12-18 19:04:00,2.3215,2.3216,2.3215,2.3215,188000000.0
2007-12-18 19:05:00,2.3215,2.3215,2.3212,2.3215,134200000.0
2007-12-18 19:06:00,2.3215,2.3215,2.321,2.3211,313700000.0
2007-12-18 19:07:00,2.3211,2.3212,2.3207,2.3207,267100000.0
2007-12-18 19:08:00,2.3207,2.32095,2.3207,2.32085,201200000.0
2007-12-18 19:09:00,2.32085,2.3213,2.32085,2.3212,458300000.0
2007-12-18 19:10:00,2.3212,2.3212,2.3207,2.3207,274700000.0
2007-12-18 19:11:00,2.3207,2.32085,2.3205,2.3206,470100000.0
2007-12-18 19:12:00,2.3206,2.32085,2.3205,2.32085,168100000.0
2007-12-18 19:13:00,2.32085,2.32115,2.32085,2.32105,107000000.0
2007-12-18 19:14:00,2.32105,2.32115,2.32075,2.3209,124200000.0
2007-12-18 19:15:00,2.3209,2.32105,2.3207,2.32105,162500000.0
2007-12-18 19:16:00,2.32105,2.3211,2.321,2.3211,75700000.0
2007-12-18 19:17:00,2.3211,2.3212,2.3207,2.3207,64000000.0
2007-12-18 19:18:00,2.3207,2.3208,2.3206,2.32075,137200000.0
2007-12-18 19:19:00,2.32075,2.3208,2.3203,2.3203,191900000.0
2007-12-18 19:20:00,2.3203,2.3203,2.3185,2.3188,642700000.0
2007-12-18 19:21:00,2.3188,2.3193,2.3184,2.3184,615000000.0
2007-12-18 19:22:00,2.3184,2.31865,2.3179,2.31825,329400000.0
2007-12-18 19:23:00,2.3181,2.3186,2.318,2.31845,291500000.0
2007-12-18 19:24:00,2.31845,2.31855,2.31755,2.3176,88600000.0
2007-12-18 19:25:00,2.3176,2.3179,2.31745,2.3177,324300000.0
2007-12-18 19:26:00,2.31765,2.3179,2.3175,2.3177,194300000.0
2007-12-18 19:27:00,2.3177,2.3179,2.3175,2.31785,269000000.0
2007-12-18 19:28:00,2.31785,2.3181,2.31755,2.3178,197200000.0
2007-12-18 19:29:00,2.31775,2.31825,2.3176,2.318,227500000.0
2007-12-18 19:30:00,2.318,2.3181,2.3173,2.3173,158000000.0
2007-12-18 19:31:00,2.3173,2.31805,2.3172,2.31795,255500000.0
2007-12-18 19:32:00,2.31795,2.3181,2.3177,2.3179,491700000.0
2007-12-18 19:33:00,2.3179,2.3183,2.3179,2.3183,289000000.0
2007-12-18 19:34:00,2.3182,2.3184,2.31775,2.31795,254400000.0
2007-12-18 19:35:00,2.31795,2.318,2.3174,2.3174,285100000.0
2007-12-18 19:36:00,2.3175,2.3177,2.3174,2.3176,161800000.0
2007-12-18 19:37:00,2.3176,2.3177,2.3174,2.3176,118500000.0
2007-12-18 19:38:00,2.3176,2.3177,2.3172,2.3173,398200000.0
2007-12-18 19:39:00,2.3173,2.3176,2.31725,2.31745,375900000.0
2007-12-18 19:40:00,2.31745,2.3176,2.3173,2.31735,488400000.0
2007-12-18 19:41:00,2.31735,2.3175,2.3173,2.31735,195000000.0
2007-12-18 19:42:00,2.31735,2.31745,2.3172,2.3173,315300000.0
2007-12-18 19:43:00,2.31725,2.3175,2.31725,2.3175,79100000.0
2007-12-18 19:44:00,2.3175,2.3178,2.31745,2.3178,253000000.0
2007-12-18 19:45:00,2.3178,2.3181,2.3178,2.3181,227100000.0
2007-12-18 19:46:00,2.3181,2.3183,2.318,2.3183,78900000.0
2007-12-18 19:47:00,2.3183,2.3185,2.3182,2.3184,185100000.0
2007-12-18 19:48:00,2.3184,2.3184,2.318,2.318,194200000.0
2007-12-18 19:49:00,2.31805,2.3181,2.31795,2.31795,69000000.0
2007-12-18 19:50:00,2.318,2.31845,2.318,2.3183,254500000.0
2007-12-18 19:51:00,2.3183,2.3189,2.3183,2.31875,240600000.0
2007-12-18 19:52:00,2.3188,2.319,2.31875,2.319,242900000.0
2007-12-18 19:53:00,2.319,2.319,2.3188,2.3188,228400000.0
2007-12-18 19:54:00,2.3188,2.31895,2.31875,2.31875,50600000.0
2007-12-18 19:55:00,2.31875,2.3188,2.31855,2.31875,238200000.0
2007-12-18 19:56:00,2.31875,2.3189,2.31865,2.3189,132600000.0
2007-12-18 19:57:00,2.3189,2.31925,2.3189,2.31915,124600000.0
2007-12-18 19:58:00,2.3191,2.3192,2.3187,2.3187,478500000.0
2007-12-18 19:59:00,2.3187,2.31895,2.3185,2.3187,367300000.0
2007-12-18 20:00:00,2.31865,2.31875,2.31815,2.31815,449300000.0
2007-12-18 20:01:00,2.31815,2.3184,2.31775,2.31825,445900000.0
2007-12-18 20:02:00,2.3183,2.3184,2.31805,2.31805,370700000.0
2007-12-18 20:03:00,2.31805,2.31805,2.31785,2.31805,381600000.0
2007-12-18 20:04:00,2.31805,2.31835,2.31795,2.3183,385400000.0
2007-12-18 20:05:00,2.3183,2.3186,2.3183,2.31845,192400000.0
2007-12-18 20:06:00,2.31845,2.31855,2.31825,2.3185,247200000.0
2007-12-18 20:07:00,2.3185,2.31885,2.31845,2.31855,148700000.0
2007-12-18 20:08:00,2.31855,2.31865,2.31845,2.31855,248900000.0
2007-12-18 20:09:00,2.31855,2.31855,2.31835,2.3185,223300000.0
2007-12-18 20:10:00,2.3185,2.3187,2.31845,2.31865,306000000.0
2007-12-18 20:11:00,2.31865,2.31875,2.3186,2.3186,122000000.0
2007-12-18 20:12:00,2.3186,2.31875,2.3186,2.3186,108600000.0
2007-12-18 20:13:00,2.3186,2.31875,2.31845,2.31875,285800000.0
2007-12-18 20:14:00,2.3188,2.31885,2.31865,2.31875,138200000.0
2007-12-18 20:15:00,2.31875,2.31875,2.31835,2.31835,131400000.0
2007-12-18 20:16:00,2.3184,2.31885,2.3184,2.31885,75100000.0
2007-12-18 20:17:00,2.31885,2.31895,2.3187,2.31885,323000000.0
2007-12-18 20:18:00,2.31885,2.31905,2.31875,2.31885,401400000.0
2007-12-18 20:19:00,2.3188,2.31885,2.31855,2.31865,490700003.0
2007-12-18 20:20:00,2.31865,2.31925,2.31835,2.31925,329400000.0
2007-12-18 20:21:00,2.31915,2.31915,2.31875,2.31905,340100000.0
2007-12-18 20:22:00,2.31915,2.31925,2.31895,2.31915,353200001.0
2007-12-18 20:23:00,2.31915,2.3193,2.31915,2.3192,36800000.0
2007-12-18 20:24:00,2.3192,2.31955,2.31895,2.31925,415000000.0
2007-12-18 20:25:00,2.31925,2.31955,2.31915,2.31935,254300000.0
2007-12-18 20:26:00,2.31945,2.31945,2.31855,2.3187,185400000.0
2007-12-18 20:27:00,2.31875,2.3188,2.31835,2.3186,303100000.0
2007-12-18 20:28:00,2.31855,2.3188,2.31845,2.31875,361900000.0
2007-12-18 20:29:00,2.31875,2.3188,2.31815,2.3183,302600000.0
2007-12-18 20:30:00,2.3183,2.3183,2.31805,2.31825,341800000.0
2007-12-18 20:31:00,2.3182,2.31845,2.31815,2.3183,197100000.0
2007-12-18 20:32:00,2.3182,2.31835,2.31795,2.31795,426700001.0
2007-12-18 20:33:00,2.3181,2.3181,2.31735,2.31755,494100000.0
2007-12-18 20:34:00,2.31755,2.3178,2.3175,2.3177,322700000.0
2007-12-18 20:35:00,2.31775,2.3183,2.31775,2.31825,66700000.0
2007-12-18 20:36:00,2.31825,2.3183,2.318,2.31805,88500000.0
2007-12-18 20:37:00,2.31805,2.31855,2.31805,2.31845,98400000.0
2007-12-18 20:38:00,2.31845,2.31885,2.31845,2.3187,51600000.0
2007-12-18 20:39:00,2.3187,2.3188,2.31865,2.31865,100600000.0
2007-12-18 20:40:00,2.31865,2.31895,2.31865,2.3189,84400000.0
2007-12-18 20:41:00,2.31885,2.31905,2.31885,2.31895,9600000.0
2007-12-18 20:42:00,2.319,2.31905,2.31895,2.31895,13100000.0
2007-12-18 20:43:00,2.3187,2.31905,2.3187,2.31905,18000000.0
2007-12-18 20:44:00,2.31905,2.31915,2.31855,2.31865,106300000.0
2007-12-18 20:45:00,2.31865,2.31875,2.31835,2.31845,564600000.0
2007-12-18 20:46:00,2.31845,2.31855,2.31845,2.31855,60600000.0
2007-12-18 20:47:00,2.31855,2.31855,2.3184,2.3184,48500000.0
2007-12-18 20:48:00,2.3184,2.31875,2.3184,2.31875,121200000.0
2007-12-18 20:49:00,2.31875,2.31875,2.31835,2.3186,269700000.0
2007-12-18 20:50:00,2.31855,2.31875,2.3185,2.3187,109700000.0
2007-12-18 20:51:00,2.3187,2.31875,2.3186,2.3187,38100000.0
2007-12-18 20:52:00,2.3188,2.31885,2.3187,2.3187,78200000.0
2007-12-18 20:53:00,2.3187,2.3187,2.31855,2.31865,98200000.0
2007-12-18 20:54:00,2.31865,2.3191,2.31855,2.3189,88000000.0
2007-12-18 20:55:00,2.3189,2.3191,2.3188,2.31895,58600000.0
2007-12-18 20:56:00,2.3189,2.3192,2.3189,2.319,60800000.0
2007-12-18 20:57:00,2.3188,2.31905,2.31875,2.3188,184600000.0
2007-12-18 20:58:00,2.3188,2.31895,2.31855,2.31885,217700000.0
2007-12-18 20:59:00,2.31885,2.319,2.31875,2.31895,140500000.0
2007-12-18 21:00:00,2.31895,2.31895,2.31815,2.3182,270100000.0
2007-12-18 21:01:00,2.3182,2.31825,2.31815,2.31825,112800000.0
2007-12-18 21:02:00,2.31825,2.31825,2.31795,2.31815,474200000.0
2007-12-18 21:03:00,2.31815,2.3183,2.31815,2.31825,223400000.0
2007-12-18 21:04:00,2.31825,2.31865,2.31825,2.31855,513800000.0
2007-12-18 21:05:00,2.31855,2.31855,2.31765,2.31765,553400000.0
2007-12-18 21:06:00,2.31765,2.31765,2.31735,2.31745,518900000.0
2007-12-18 21:07:00,2.31745,2.31745,2.31725,2.31745,231900000.0
2007-12-18 21:08:00,2.31745,2.31755,2.31735,2.31755,264400000.0
2007-12-18 21:09:00,2.31755,2.31795,2.31745,2.31785,371300000.0
2007-12-18 21:10:00,2.31785,2.31795,2.3177,2.31775,310200000.0
2007-12-18 21:11:00,2.31785,2.31795,2.3175,2.31775,477900000.0
2007-12-18 21:12:00,2.31775,2.31785,2.31745,2.3176,281400000.0
2007-12-18 21:13:00,2.3176,2.3178,2.31745,2.3175,275499998.0
2007-12-18 21:14:00,2.3175,2.3182,2.31745,2.31815,275000000.0
2007-12-18 21:15:00,2.31805,2.3182,2.31805,2.3182,205600000.0
2007-12-18 21:16:00,2.3182,2.31825,2.31805,2.31805,146200000.0
2007-12-18 21:17:00,2.31805,2.3184,2.31795,2.31825,269900000.0
2007-12-18 21:18:00,2.31825,2.31835,2.31815,2.31825,639499980.0
2007-12-18 21:19:00,2.31835,2.31905,2.31835,2.31875,329800000.0
2007-12-18 21:20:00,2.31875,2.31895,2.31875,2.31885,206900000.0
2007-12-18 21:21:00,2.31875,2.31875,2.31865,2.31875,137000000.0
2007-12-18 21:22:00,2.3188,2.319,2.31875,2.3188,250400000.0
2007-12-18 21:23:00,2.319,2.319,2.31885,2.319,125200000.0
2007-12-18 21:24:00,2.319,2.31905,2.31885,2.31895,123400000.0
2007-12-18 21:25:00,2.31895,2.31895,2.3186,2.31875,282900000.0
2007-12-18 21:26:00,2.3186,2.3189,2.31855,2.31885,195100000.0
2007-12-18 21:27:00,2.31885,2.31915,2.3188,2.31915,263699999.0
2007-12-18 21:28:00,2.31915,2.3192,2.3191,2.31915,64200000.0
2007-12-18 21:29:00,2.3192,2.3193,2.3191,2.3193,74100000.0
2007-12-18 21:30:00,2.31925,2.3193,2.31915,2.31925,59800000.0
2007-12-18 21:31:00,2.31925,2.3193,2.3192,2.3192,106600000.0
2007-12-18 21:32:00,2.3192,2.31935,2.31905,2.31925,335400000.0
2007-12-18 21:33:00,2.31925,2.31935,2.31925,2.31935,442300000.0
2007-12-18 21:34:00,2.3194,2.31955,2.31935,2.31935,154500000.0
2007-12-18 21:35:00,2.31945,2.31945,2.31915,2.31925,587500000.0
2007-12-18 21:36:00,2.31925,2.3198,2.31915,2.31975,489300000.0
2007-12-18 21:37:00,2.3197,2.31985,2.31945,2.31955,247800000.0
2007-12-18 21:38:00,2.31955,2.31955,2.31935,2.31955,262000000.0
2007-12-18 21:39:00,2.31955,2.3196,2.31925,2.31935,318100000.0
2007-12-18 21:40:00,2.31935,2.31935,2.31885,2.31905,606599998.0
2007-12-18 21:41:00,2.31905,2.31915,2.31905,2.3191,87200000.0
2007-12-18 21:42:00,2.3191,2.31915,2.319,2.31905,81300000.0
2007-12-18 21:43:00,2.31915,2.31975,2.31915,2.31965,586600000.0
2007-12-18 21:44:00,2.31965,2.31995,2.31965,2.31995,427500000.0
2007-12-18 21:45:00,2.31995,2.31995,2.31975,2.31995,40400000.0
2007-12-18 21:46:00,2.31995,2.31995,2.31945,2.31945,185900000.0
2007-12-18 21:47:00,2.31945,2.31985,2.31945,2.31985,21187500.0
2007-12-18 21:48:00,2.31985,2.31995,2.31965,2.31995,13137500.0
2007-12-18 21:49:00,2.31995,2.31995,2.31965,2.31995,74037500.0
2007-12-18 21:50:00,2.31995,2.31995,2.31995,2.31995,4125000.0
2007-12-18 21:51:00,2.31995,2.31995,2.3196,2.31985,48087500.0
2007-12-18 21:52:00,2.31985,2.31995,2.31985,2.31985,123700000.0
2007-12-18 21:53:00,2.31985,2.3199,2.31985,2.31985,104000000.0
2007-12-18 21:54:00,2.31985,2.31995,2.31985,2.31995,220600000.0
2007-12-18 21:55:00,2.31995,2.31995,2.31965,2.31965,75200000.0
2007-12-18 21:56:00,2.31965,2.31965,2.31945,2.3195,85800000.0
2007-12-18 21:57:00,2.31955,2.31975,2.31945,2.31945,516300000.0
2007-12-18 21:58:00,2.31945,2.31955,2.31895,2.31905,409800000.0
2007-12-18 21:59:00,2.31895,2.31965,2.31875,2.31955,631800000.0
2007-12-18 22:00:00,2.31955,2.31955,2.31885,2.31885,677800000.0
2007-12-18 22:01:00,2.31875,2.31955,2.31875,2.31925,500000000.0
2007-12-18 22:02:00,2.31925,2.31965,2.31915,2.31945,351800000.0
2007-12-18 22:03:00,2.31945,2.31975,2.31945,2.31975,198600000.0
2007-12-18 22:04:00,2.31975,2.31975,2.3192,2.31945,125400000.0
2007-12-18 22:05:00,2.31945,2.31945,2.31895,2.3193,363800000.0
2007-12-18 22:06:00,2.31935,2.31965,2.3193,2.31955,156100000.0
2007-12-18 22:07:00,2.31965,2.31965,2.31935,2.31955,170200000.0
2007-12-18 22:08:00,2.31955,2.31965,2.3195,2.31955,138300000.0
2007-12-18 22:09:00,2.31955,2.31955,2.3193,2.31955,170000000.0
2007-12-18 22:10:00,2.31955,2.31975,2.31945,2.31955,244200000.0
2007-12-18 22:11:00,2.31955,2.3196,2.31945,2.31945,32900000.0
2007-12-18 22:12:00,2.31945,2.31955,2.31905,2.31955,468500000.0
2007-12-18 22:13:00,2.31955,2.31955,2.31915,2.31925,243900000.0
2007-12-18 22:14:00,2.31925,2.31935,2.3192,2.3192,56400000.0
2007-12-18 22:15:00,2.31925,2.31925,2.319,2.3192,262200000.0
2007-12-18 22:16:00,2.3192,2.3193,2.31905,2.3191,49000000.0
2007-12-18 22:17:00,2.3191,2.31915,2.31875,2.31885,419700000.0
2007-12-18 22:18:00,2.31885,2.31925,2.31805,2.31915,658800000.0
2007-12-18 22:19:00,2.319,2.31935,2.31895,2.319,316700000.0
2007-12-18 22:20:00,2.319,2.31905,2.31875,2.31885,341000000.0
2007-12-18 22:21:00,2.31885,2.31905,2.31845,2.31865,688000000.0
2007-12-18 22:22:00,2.31865,2.31895,2.31865,2.31875,141900000.0
2007-12-18 22:23:00,2.31875,2.31915,2.31865,2.31865,233100000.0
2007-12-18 22:24:00,2.31865,2.31895,2.31855,2.31875,175700000.0
2007-12-18 22:25:00,2.31875,2.31885,2.31865,2.31875,287800000.0
2007-12-18 22:26:00,2.31875,2.31875,2.31855,2.31865,214600000.0
2007-12-18 22:27:00,2.31865,2.31875,2.31795,2.31795,668900000.0
2007-12-18 22:28:00,2.31805,2.31825,2.31795,2.31825,98000000.0
2007-12-18 22:29:00,2.31825,2.31845,2.31815,2.31835,170500000.0
2007-12-18 22:30:00,2.31835,2.31845,2.31805,2.31825,210400000.0
2007-12-18 22:31:00,2.3182,2.31825,2.31795,2.3181,284900000.0
2007-12-18 22:32:00,2.3181,2.3181,2.31795,2.31805,188000000.0
2007-12-18 22:33:00,2.31805,2.31825,2.31785,2.31825,291899994.0
2007-12-18 22:34:00,2.31825,2.31845,2.31805,2.31825,210200000.0
2007-12-18 22:35:00,2.31825,2.3187,2.31825,2.3185,190100000.0
2007-12-18 22:36:00,2.3185,2.3185,2.31815,2.31825,202199999.0
2007-12-18 22:37:00,2.31825,2.31825,2.318,2.31825,64500000.0
2007-12-18 22:38:00,2.31825,2.31835,2.31805,2.31835,40000000.0
2007-12-18 22:39:00,2.31835,2.3188,2.31825,2.3185,414000000.0
2007-12-18 22:40:00,2.3185,2.3188,2.3182,2.3188,227400000.0
2007-12-18 22:41:00,2.3188,2.3189,2.31865,2.3188,179200000.0
2007-12-18 22:42:00,2.3188,2.31935,2.31855,2.31905,368455430.0
2007-12-18 22:43:00,2.31905,2.31975,2.31905,2.31925,617800000.0
2007-12-18 22:44:00,2.31925,2.31925,2.31905,2.31925,372500000.0
2007-12-18 22:45:00,2.31925,2.31925,2.31905,2.31915,227200000.0
2007-12-18 22:46:00,2.31925,2.31925,2.31905,2.31915,54900000.0
2007-12-18 22:47:00,2.31915,2.31925,2.31915,2.31915,86300000.0
2007-12-18 22:48:00,2.31915,2.31915,2.31915,2.31915,47000000.0
2007-12-18 22:49:00,2.31915,2.31935,2.31895,2.31905,161900000.0
2007-12-18 22:50:00,2.31905,2.31915,2.31835,2.31845,700600000.0
2007-12-18 22:51:00,2.31845,2.31855,2.31815,2.31835,126700000.0
2007-12-18 22:52:00,2.31835,2.31835,2.31795,2.31825,687599999.0
2007-12-18 22:53:00,2.31825,2.31855,2.31825,2.31855,278500000.0
2007-12-18 22:54:00,2.31855,2.3186,2.31825,2.31855,296100000.0
2007-12-18 22:55:00,2.31855,2.3188,2.31835,2.31855,521200000.0
2007-12-18 22:56:00,2.31855,2.31885,2.31855,2.31865,99300000.0
2007-12-18 22:57:00,2.31865,2.31865,2.31845,2.3186,64200000.0
2007-12-18 22:58:00,2.3186,2.31865,2.31855,2.3186,51000000.0
2007-12-18 22:59:00,2.3186,2.31885,2.31845,2.31865,254000000.0
2007-12-18 23:00:00,2.31865,2.31905,2.31865,2.31895,173700000.0
2007-12-18 23:01:00,2.31895,2.31925,2.31895,2.31905,155200000.0
2007-12-18 23:02:00,2.31925,2.31925,2.319,2.319,222000000.0
2007-12-18 23:03:00,2.319,2.31945,2.3189,2.31945,118500000.0
2007-12-18 23:04:00,2.31945,2.31945,2.31925,2.31925,61600000.0
2007-12-18 23:05:00,2.3192,2.3192,2.3191,2.3192,11700000.0
2007-12-18 23:06:00,2.3192,2.3193,2.31905,2.3191,67800000.0
2007-12-18 23:07:00,2.3191,2.31935,2.3191,2.31925,91200000.0
2007-12-18 23:08:00,2.31925,2.31925,2.31905,2.31905,66400000.0
2007-12-18 23:09:00,2.3191,2.3191,2.3191,2.3191,26400000.0
2007-12-18 23:10:00,2.31905,2.31935,2.31895,2.31925,180550000.0
2007-12-18 23:11:00,2.31925,2.31975,2.31915,2.31955,103300000.0
2007-12-18 23:12:00,2.31955,2.31985,2.31935,2.31975,335300000.0
2007-12-18 23:13:00,2.31975,2.31995,2.31925,2.31955,212000000.0
2007-12-18 23:14:00,2.31955,2.32015,2.31955,2.31975,419300000.0
2007-12-18 23:15:00,2.32005,2.32065,2.32005,2.32065,202800000.0
2007-12-18 23:16:00,2.32055,2.32085,2.32035,2.32085,191700000.0
2007-12-18 23:17:00,2.32085,2.32105,2.32065,2.32105,206600000.0
2007-12-18 23:18:00,2.32105,2.32135,2.32085,2.32135,220200000.0
2007-12-18 23:19:00,2.32135,2.32155,2.32135,2.32145,134200000.0
2007-12-18 23:20:00,2.32135,2.32155,2.32125,2.32145,353800000.0
2007-12-18 23:21:00,2.32145,2.32175,2.32115,2.32115,419799995.0
2007-12-18 23:22:00,2.32115,2.32125,2.32095,2.32095,253200000.0
2007-12-18 23:23:00,2.32095,2.32105,2.32095,2.32105,48900000.0
2007-12-18 23:24:00,2.321,2.3213,2.32085,2.3213,246099999.0
2007-12-18 23:25:00,2.32125,2.32125,2.32095,2.32115,233800000.0
2007-12-18 23:26:00,2.32115,2.3212,2.32085,2.3209,119000000.0
2007-12-18 23:27:00,2.3209,2.32105,2.32085,2.3209,77200000.0
2007-12-18 23:28:00,2.3209,2.3209,2.3202,2.32035,228400000.0
2007-12-18 23:29:00,2.32035,2.3204,2.31995,2.32015,123100000.0
2007-12-18 23:30:00,2.32025,2.32025,2.31975,2.31975,322700000.0
2007-12-18 23:31:00,2.31955,2.3199,2.31955,2.31985,44300000.0
2007-12-18 23:32:00,2.3198,2.3201,2.3198,2.32005,116600000.0
2007-12-18 23:33:00,2.32,2.32025,2.3199,2.3201,93200000.0
2007-12-18 23:34:00,2.32,2.3202,2.3197,2.31975,245900000.0
2007-12-18 23:35:00,2.31975,2.32005,2.31955,2.31985,181200000.0
2007-12-18 23:36:00,2.31985,2.31985,2.3196,2.3196,24300000.0
2007-12-18 23:37:00,2.3196,2.32,2.3194,2.32,101100000.0
2007-12-18 23:38:00,2.32,2.32025,2.31935,2.32,215900000.0
2007-12-18 23:39:00,2.32,2.32025,2.31995,2.32005,306900003.0
2007-12-18 23:40:00,2.3201,2.32025,2.31995,2.32025,36200000.0
2007-12-18 23:41:00,2.32025,2.32025,2.31995,2.32005,15800000.0
2007-12-18 23:42:00,2.32005,2.3202,2.3199,2.32005,57800000.0
2007-12-18 23:43:00,2.32005,2.32035,2.3199,2.32,135300000.0
2007-12-18 23:44:00,2.32,2.32075,2.32,2.32075,86800000.0
2007-12-18 23:45:00,2.32055,2.32055,2.31905,2.3195,257600000.0
2007-12-18 23:46:00,2.31945,2.31985,2.31925,2.31965,196500000.0
2007-12-18 23:47:00,2.31945,2.31995,2.31935,2.31955,226400000.0
2007-12-18 23:48:00,2.31955,2.31975,2.31885,2.31885,281300000.0
2007-12-18 23:49:00,2.31885,2.31975,2.31885,2.31975,118500000.0
2007-12-18 23:50:00,2.3197,2.3205,2.31965,2.3203,162100000.0
2007-12-18 23:51:00,2.3202,2.3206,2.3199,2.32015,66100000.0
2007-12-18 23:52:00,2.32015,2.3202,2.3201,2.3202,6800000.0
2007-12-18 23:53:00,2.32005,2.32055,2.32005,2.32055,190700000.0
2007-12-18 23:54:00,2.32055,2.3207,2.32,2.3202,115700000.0
2007-12-18 23:55:00,2.3202,2.3206,2.3202,2.3206,176800000.0
2007-12-18 23:56:00,2.3206,2.3206,2.3202,2.3202,111800000.0
2007-12-18 23:57:00,2.32025,2.3205,2.32025,2.32045,160200000.0
2007-12-18 23:58:00,2.32035,2.32035,2.3201,2.32035,115500000.0
2007-12-18 23:59:00,2.32,2.32,2.3199,2.3199,208000000.0
2007-12-19 00:00:00,2.3198,2.3198,2.3197,2.3197,80000000.0
2007-12-19 00:01:00,2.3197,2.3198,2.3194,2.3195,252700000.0
2007-12-19 00:02:00,2.3195,2.32,2.3194,2.3197,229300000.0
2007-12-19 00:03:00,2.3197,2.3199,2.3191,2.3199,413000000.0
2007-12-19 00:04:00,2.3199,2.3202,2.31945,2.3202,136300000.0
2007-12-19 00:05:00,2.3202,2.32075,2.31985,2.32075,106600000.0
2007-12-19 00:06:00,2.32075,2.3208,2.32,2.32065,109300000.0
2007-12-19 00:07:00,2.32055,2.32065,2.32015,2.32015,116300000.0
2007-12-19 00:08:00,2.32015,2.32015,2.32005,2.32015,115200000.0
2007-12-19 00:09:00,2.3202,2.3207,2.3201,2.3201,125700000.0
2007-12-19 00:10:00,2.3202,2.32075,2.32005,2.32055,181700000.0
2007-12-19 00:11:00,2.32055,2.3206,2.31985,2.31985,119800000.0
2007-12-19 00:12:00,2.3199,2.32055,2.3198,2.32025,157400000.0
2007-12-19 00:13:00,2.32025,2.32045,2.31995,2.31995,133800000.0
2007-12-19 00:14:00,2.31995,2.3204,2.31995,2.3203,61800000.0
2007-12-19 00:15:00,2.3203,2.32045,2.3198,2.32035,106000000.0
2007-12-19 00:16:00,2.32035,2.3209,2.32,2.3209,137000000.0
2007-12-19 00:17:00,2.3209,2.321,2.32045,2.32065,34300000.0
2007-12-19 00:18:00,2.32065,2.3207,2.3205,2.3205,37100000.0
2007-12-19 00:19:00,2.3205,2.3207,2.3204,2.3205,140400000.0
2007-12-19 00:20:00,2.3205,2.32095,2.32045,2.32065,271700000.0
2007-12-19 00:21:00,2.32065,2.3208,2.3205,2.32055,191500000.0
2007-12-19 00:22:00,2.32055,2.32075,2.32045,2.32075,154900000.0
2007-12-19 00:23:00,2.32075,2.3208,2.32055,2.32065,83300000.0
2007-12-19 00:24:00,2.32065,2.3209,2.3205,2.3209,71000000.0
2007-12-19 00:25:00,2.3209,2.3209,2.3207,2.32075,144800000.0
2007-12-19 00:26:00,2.32075,2.32085,2.3206,2.32085,100800000.0
2007-12-19 00:27:00,2.32085,2.32115,2.32085,2.32115,178400000.0
2007-12-19 00:28:00,2.32115,2.32115,2.32095,2.32105,77000000.0
2007-12-19 00:29:00,2.3209,2.32135,2.3209,2.32125,100000000.0
2007-12-19 00:30:00,2.32125,2.32145,2.32115,2.32125,101100000.0
2007-12-19 00:31:00,2.3212,2.3212,2.32075,2.32105,126700000.0
2007-12-19 00:32:00,2.32105,2.32135,2.32105,2.3213,170000000.0
2007-12-19 00:33:00,2.3213,2.32135,2.32095,2.32135,169600000.0
2007-12-19 00:34:00,2.32135,2.3214,2.32115,2.32125,139200000.0
2007-12-19 00:35:00,2.32125,2.32125,2.3208,2.3212,15200000.0
2007-12-19 00:36:00,2.32115,2.32145,2.32115,2.32145,218400000.0
2007-12-19 00:37:00,2.32145,2.32165,2.32125,2.3214,191200000.0
2007-12-19 00:38:00,2.3214,2.3214,2.32095,2.32105,282400000.0
2007-12-19 00:39:00,2.32105,2.3212,2.32075,2.32075,229600000.0
2007-12-19 00:40:00,2.32075,2.32105,2.32075,2.32085,296800000.0
2007-12-19 00:41:00,2.32085,2.32125,2.32085,2.32085,260800000.0
2007-12-19 00:42:00,2.3206,2.32085,2.3206,2.32065,354400000.0
2007-12-19 00:43:00,2.32065,2.32065,2.32025,2.32035,180000000.0
2007-12-19 00:44:00,2.3204,2.3205,2.3202,2.32025,88800000.0
2007-12-19 00:45:00,2.3203,2.32045,2.3198,2.3198,132800000.0
2007-12-19 00:46:00,2.3198,2.32,2.3194,2.32,127000000.0
2007-12-19 00:47:00,2.32,2.3202,2.31945,2.31965,217200000.0
2007-12-19 00:48:00,2.31965,2.31965,2.31965,2.31965,7200000.0
2007-12-19 00:49:00,2.31965,2.31965,2.31965,2.31965,2400000.0
2007-12-19 00:50:00,2.31905,2.31965,2.31905,2.3195,28800000.0
2007-12-19 00:51:00,2.3196,2.3196,2.31955,2.31955,12000000.0
2007-12-19 00:52:00,2.3192,2.31955,2.3192,2.31955,5300000.0
2007-12-19 00:53:00,2.31955,2.31955,2.31955,2.31955,2400000.0
2007-12-19 00:54:00,2.31955,2.3196,2.3193,2.3196,11200000.0
2007-12-19 00:55:00,2.31965,2.31965,2.31965,2.31965,30400000.0
2007-12-19 00:56:00,2.3193,2.31975,2.31925,2.31965,28200000.0
2007-12-19 00:57:00,2.3196,2.3196,2.31945,2.31945,32000000.0
2007-12-19 00:58:00,2.31945,2.31975,2.31925,2.31945,494400000.0
2007-12-19 00:59:00,2.31945,2.3195,2.31925,2.3195,713600000.0
2007-12-19 01:00:00,2.3195,2.3195,2.3195,2.3195,9600000.0
2007-12-19 01:01:00,2.3193,2.3195,2.31925,2.31935,57600000.0
2007-12-19 01:02:00,2.31935,2.3194,2.3193,2.3194,13600000.0
2007-12-19 01:03:00,2.31935,2.3196,2.3193,2.31955,98800000.0
2007-12-19 01:04:00,2.31955,2.3196,2.31955,2.3196,57600000.0
2007-12-19 01:05:00,2.3196,2.3196,2.3194,2.3196,23600000.0
2007-12-19 01:06:00,2.3196,2.3196,2.3195,2.3196,16500000.0
2007-12-19 01:07:00,2.31955,2.31955,2.3195,2.3195,25700000.0
2007-12-19 01:08:00,2.3195,2.31975,2.31925,2.31975,9200000.0
2007-12-19 01:09:00,2.31975,2.31975,2.31965,2.31965,7700000.0
2007-12-19 01:10:00,2.3197,2.31975,2.3197,2.31975,16300000.0
2007-12-19 01:11:00,2.3195,2.31975,2.31945,2.31975,22800000.0
2007-12-19 01:12:00,2.31975,2.31975,2.31975,2.31975,7200000.0
2007-12-19 01:13:00,2.3195,2.3195,2.3195,2.3195,4400000.0
2007-12-19 01:14:00,2.3195,2.31975,2.3195,2.31975,10100000.0
2007-12-19 01:15:00,2.31891,2.319,2.3188,2.3188,48000000.0
2007-12-19 01:16:00,2.31975,2.31975,2.31975,2.31975,48000000.0
2007-12-19 01:17:00,2.3196,2.3202,2.3196,2.3202,49500000.0
2007-12-19 01:18:00,2.32015,2.32065,2.32015,2.32065,120100000.0
2007-12-19 01:19:00,2.3204,2.32065,2.3204,2.32065,20600000.0
2007-12-19 01:20:00,2.3207,2.32075,2.3207,2.3207,24000000.0
2007-12-19 01:21:00,2.3207,2.3208,2.32045,2.3208,73300000.0
2007-12-19 01:22:00,2.3208,2.32105,2.32065,2.32075,227200000.0
2007-12-19 01:23:00,2.32075,2.32135,2.32075,2.32135,165600000.0
2007-12-19 01:24:00,2.32135,2.32155,2.32105,2.3214,146100000.0
2007-12-19 01:25:00,2.3214,2.32165,2.3214,2.3215,204000000.0
2007-12-19 01:26:00,2.3215,2.32185,2.3209,2.3214,155200000.0
2007-12-19 01:27:00,2.3214,2.3218,2.3214,2.32175,76800000.0
2007-12-19 01:28:00,2.32175,2.32175,2.32155,2.32155,26400000.0
2007-12-19 01:29:00,2.32155,2.3216,2.3213,2.3216,72000000.0
2007-12-19 01:30:00,2.3216,2.3216,2.32095,2.32155,190800000.0
2007-12-19 01:31:00,2.3212,2.3212,2.3212,2.3212,500000.0
2007-12-19 01:32:00,2.32155,2.32155,2.3212,2.32125,55200000.0
2007-12-19 01:33:00,2.32125,2.32125,2.32095,2.32105,61600000.0
2007-12-19 01:34:00,2.32105,2.3211,2.32055,2.32085,186900000.0
2007-12-19 01:35:00,2.32095,2.32095,2.3207,2.3207,7700000.0
2007-12-19 01:36:00,2.3207,2.32095,2.32025,2.3207,122700000.0
2007-12-19 01:37:00,2.3208,2.3209,2.32065,2.32065,174400000.0
2007-12-19 01:38:00,2.32065,2.32085,2.32065,2.3208,204700000.0
2007-12-19 01:39:00,2.3208,2.32095,2.32065,2.32085,92000000.0
2007-12-19 01:40:00,2.32085,2.32095,2.32085,2.32095,174800000.0
2007-12-19 01:41:00,2.32095,2.3215,2.32095,2.3215,149900000.0
2007-12-19 01:42:00,2.3215,2.3215,2.3215,2.3215,75600000.0
2007-12-19 01:43:00,2.3215,2.3215,2.32095,2.3212,174500000.0
2007-12-19 01:44:00,2.3212,2.3212,2.32095,2.32115,176000000.0
2007-12-19 01:45:00,2.32115,2.32115,2.32085,2.32105,176000000.0
2007-12-19 01:46:00,2.32105,2.32165,2.32105,2.32165,243300000.0
2007-12-19 01:47:00,2.32165,2.32235,2.32155,2.3218,174900000.0
2007-12-19 01:48:00,2.3218,2.32195,2.3216,2.32175,81700000.0
2007-12-19 01:49:00,2.32175,2.32175,2.32165,2.32175,30400000.0
2007-12-19 01:50:00,2.32175,2.3221,2.32175,2.32185,115500000.0
2007-12-19 01:51:00,2.32185,2.32185,2.3217,2.32175,77100000.0
2007-12-19 01:52:00,2.32175,2.32185,2.3216,2.32185,50600000.0
2007-12-19 01:53:00,2.3218,2.32205,2.32175,2.32205,34400000.0
2007-12-19 01:54:00,2.32205,2.32205,2.32185,2.32195,44800000.0
2007-12-19 01:55:00,2.32195,2.32195,2.32155,2.32165,228100000.0
2007-12-19 01:56:00,2.32175,2.32205,2.32155,2.32175,207800000.0
2007-12-19 01:57:00,2.32175,2.32195,2.3217,2.32195,216000000.0
2007-12-19 01:58:00,2.32195,2.3223,2.32195,2.32215,305500000.0
2007-12-19 01:59:00,2.3222,2.3222,2.3217,2.32185,245600000.0
2007-12-19 02:00:00,2.32185,2.3221,2.32175,2.32175,166000000.0
2007-12-19 02:01:00,2.3216,2.32185,2.3216,2.32175,30400000.0
2007-12-19 02:02:00,2.32175,2.32175,2.3214,2.3217,109600000.0
2007-12-19 02:03:00,2.3217,2.32175,2.3213,2.32145,72000000.0
2007-12-19 02:04:00,2.32145,2.32155,2.32125,2.32145,188200000.0
2007-12-19 02:05:00,2.32135,2.3216,2.32125,2.32145,153600000.0
2007-12-19 02:06:00,2.32145,2.32165,2.32145,2.32155,48000000.0
2007-12-19 02:07:00,2.3214,2.32155,2.32135,2.32155,31600000.0
2007-12-19 02:08:00,2.32155,2.32175,2.32145,2.32155,247200000.0
2007-12-19 02:09:00,2.32155,2.32155,2.32145,2.32145,93700000.0
2007-12-19 02:10:00,2.32155,2.32175,2.32155,2.32175,57600000.0
2007-12-19 02:11:00,2.3214,2.3214,2.3214,2.3214,800000.0
2007-12-19 02:12:00,2.32175,2.32175,2.32175,2.32175,2400000.0
2007-12-19 02:13:00,2.32175,2.32175,2.3216,2.3216,21600000.0
2007-12-19 02:14:00,2.3216,2.32175,2.3216,2.32175,13600000.0
2007-12-19 02:15:00,2.3215,2.3218,2.32145,2.32145,18900000.0
2007-12-19 02:16:00,2.32145,2.32155,2.32145,2.32155,16800000.0
2007-12-19 02:17:00,2.32155,2.32155,2.3213,2.3214,29000000.0
2007-12-19 02:18:00,2.32135,2.32155,2.32135,2.32135,82000000.0
2007-12-19 02:19:00,2.32135,2.32155,2.32125,2.32135,206000000.0
2007-12-19 02:20:00,2.32135,2.3216,2.32125,2.32145,121600000.0
2007-12-19 02:21:00,2.32145,2.32145,2.32105,2.32105,83300000.0
2007-12-19 02:22:00,2.3211,2.32125,2.32105,2.32115,27400000.0
2007-12-19 02:23:00,2.32125,2.32125,2.32115,2.32125,30100000.0
2007-12-19 02:24:00,2.3213,2.32145,2.32115,2.32115,136100000.0
2007-12-19 02:25:00,2.32115,2.32125,2.32045,2.32065,279200000.0
2007-12-19 02:26:00,2.32075,2.3208,2.3203,2.32045,415100000.0
2007-12-19 02:27:00,2.32045,2.32065,2.31995,2.31995,147500000.0
2007-12-19 02:28:00,2.31995,2.32015,2.31985,2.31995,207300000.0
2007-12-19 02:29:00,2.31995,2.32025,2.31995,2.32025,216600000.0
2007-12-19 02:30:00,2.3202,2.32035,2.3202,2.32025,62100000.0
2007-12-19 02:31:00,2.3203,2.32035,2.32015,2.32035,123400000.0
2007-12-19 02:32:00,2.32035,2.32075,2.32035,2.32055,81200000.0
2007-12-19 02:33:00,2.32055,2.3206,2.32045,2.32055,108800000.0
2007-12-19 02:34:00,2.32055,2.3206,2.32045,2.32045,107700000.0
2007-12-19 02:35:00,2.3205,2.3205,2.32015,2.32025,158500000.0
2007-12-19 02:36:00,2.32025,2.3204,2.3202,2.3203,98400000.0
2007-12-19 02:37:00,2.3203,2.32035,2.32025,2.32035,11200000.0
2007-12-19 02:38:00,2.3202,2.3202,2.3202,2.3202,200000.0
2007-12-19 02:39:00,2.3203,2.32045,2.3203,2.32045,33600000.0
2007-12-19 02:40:00,2.32045,2.321,2.32045,2.32045,153300000.0
2007-12-19 02:41:00,2.32045,2.32075,2.32045,2.3206,88900000.0
2007-12-19 02:42:00,2.32055,2.32055,2.3205,2.3205,7400000.0
2007-12-19 02:43:00,2.3205,2.32065,2.3205,2.32065,21800000.0
2007-12-19 02:44:00,2.32065,2.3207,2.32065,2.3207,28800000.0
2007-12-19 02:45:00,2.32045,2.3207,2.32045,2.32055,43200000.0
2007-12-19 02:46:00,2.3205,2.32105,2.3205,2.32055,35400000.0
2007-12-19 02:47:00,2.32055,2.3207,2.32025,2.3203,178800000.0
2007-12-19 02:48:00,2.3203,2.3204,2.3203,2.3204,55200000.0
2007-12-19 02:49:00,2.3204,2.32055,2.3203,2.3205,80100000.0
2007-12-19 02:50:00,2.3205,2.3205,2.32045,2.32045,237400000.0
2007-12-19 02:51:00,2.32045,2.32065,2.31965,2.3199,366300000.0
2007-12-19 02:52:00,2.3199,2.31995,2.3198,2.31985,78400000.0
2007-12-19 02:53:00,2.3198,2.32,2.3197,2.32,156200000.0
2007-12-19 02:54:00,2.32,2.32025,2.3197,2.31975,145000000.0
2007-12-19 02:55:00,2.31975,2.3199,2.31955,2.31975,245300000.0
2007-12-19 02:56:00,2.31975,2.31995,2.31975,2.31975,124200000.0
2007-12-19 02:57:00,2.31975,2.3199,2.3197,2.31975,120800000.0
2007-12-19 02:58:00,2.31975,2.3198,2.31975,2.3198,39200000.0
2007-12-19 02:59:00,2.3199,2.3199,2.31975,2.3199,17600000.0
2007-12-19 03:00:00,2.3199,2.32,2.31985,2.31995,34400000.0
2007-12-19 03:01:00,2.31995,2.32025,2.31985,2.31985,98600000.0
2007-12-19 03:02:00,2.3198,2.31985,2.31975,2.31985,15200000.0
2007-12-19 03:03:00,2.31985,2.3199,2.31975,2.3199,87800000.0
2007-12-19 03:04:00,2.3199,2.31995,2.31965,2.31975,106200000.0
2007-12-19 03:05:00,2.31975,2.31985,2.3183,2.31855,186000000.0
2007-12-19 03:06:00,2.31855,2.31855,2.31825,2.31845,83500000.0
2007-12-19 03:07:00,2.3186,2.3186,2.31825,2.3183,76800000.0
2007-12-19 03:08:00,2.3183,2.31835,2.3182,2.3183,105600000.0
2007-12-19 03:09:00,2.3183,2.3184,2.31825,2.31835,73200000.0
2007-12-19 03:10:00,2.3183,2.3184,2.3183,2.3184,28000000.0
2007-12-19 03:11:00,2.31835,2.31835,2.31815,2.31835,152900000.0
2007-12-19 03:12:00,2.31835,2.31855,2.31815,2.31855,217100000.0
2007-12-19 03:13:00,2.31855,2.31855,2.31785,2.31835,384200000.0
2007-12-19 03:14:00,2.31835,2.3185,2.3182,2.31835,98300000.0
2007-12-19 03:15:00,2.31835,2.31845,2.31835,2.31845,14400000.0
2007-12-19 03:16:00,2.3182,2.31855,2.31815,2.31825,113200000.0
2007-12-19 03:17:00,2.31825,2.31825,2.31785,2.31785,25600000.0
2007-12-19 03:18:00,2.31795,2.318,2.31775,2.31795,75200000.0
2007-12-19 03:19:00,2.31795,2.31795,2.3178,2.3179,14400000.0
2007-12-19 03:20:00,2.3179,2.3179,2.3177,2.31785,102400000.0
2007-12-19 03:21:00,2.31785,2.31785,2.31765,2.3178,121000000.0
2007-12-19 03:22:00,2.31775,2.31775,2.31755,2.3176,44500000.0
2007-12-19 03:23:00,2.3176,2.31765,2.31755,2.31765,49600000.0
2007-12-19 03:24:00,2.3177,2.31795,2.31765,2.31765,142800000.0
2007-12-19 03:25:00,2.31765,2.3179,2.31755,2.3179,86600000.0
2007-12-19 03:26:00,2.31785,2.318,2.3178,2.31785,82000000.0
2007-12-19 03:27:00,2.31785,2.31825,2.31785,2.31805,98400000.0
2007-12-19 03:28:00,2.31805,2.31805,2.31775,2.31805,72800000.0
2007-12-19 03:29:00,2.31805,2.3181,2.31795,2.3181,22400000.0
2007-12-19 03:30:00,2.3181,2.31825,2.31795,2.31825,236900000.0
2007-12-19 03:31:00,2.3182,2.31845,2.31815,2.31825,107400000.0
2007-12-19 03:32:00,2.31825,2.31835,2.31805,2.31835,245900000.0
2007-12-19 03:33:00,2.31835,2.31855,2.31825,2.31855,147400000.0
2007-12-19 03:34:00,2.31855,2.31855,2.31795,2.31795,259600000.0
2007-12-19 03:35:00,2.3179,2.31815,2.3179,2.31815,64800000.0
2007-12-19 03:36:00,2.31815,2.3182,2.3181,2.3182,56400000.0
2007-12-19 03:37:00,2.3182,2.3182,2.3182,2.3182,3200000.0
2007-12-19 03:38:00,2.3181,2.3183,2.31805,2.31815,70500000.0
2007-12-19 03:39:00,2.31815,2.31825,2.31795,2.3182,201900000.0
2007-12-19 03:40:00,2.3182,2.31825,2.31815,2.31815,48300000.0
2007-12-19 03:41:00,2.3182,2.31845,2.31815,2.31845,62900000.0
2007-12-19 03:42:00,2.31845,2.3187,2.3183,2.31845,92400000.0
2007-12-19 03:43:00,2.31845,2.31845,2.31795,2.31825,160100000.0
2007-12-19 03:44:00,2.31825,2.31825,2.31795,2.31815,26400000.0
2007-12-19 03:45:00,2.318,2.318,2.318,2.318,2600000.0
2007-12-19 03:46:00,2.318,2.31825,2.31765,2.31765,201000000.0
2007-12-19 03:47:00,2.31765,2.31805,2.31765,2.31785,242000000.0
2007-12-19 03:48:00,2.31785,2.31815,2.31765,2.31785,166300000.0
2007-12-19 03:49:00,2.31785,2.31785,2.31765,2.31775,91100000.0
2007-12-19 03:50:00,2.31775,2.31805,2.31775,2.31805,61200000.0
2007-12-19 03:51:00,2.31795,2.31805,2.31785,2.31785,36400000.0
2007-12-19 03:52:00,2.31785,2.31795,2.31785,2.31795,7100000.0
2007-12-19 03:53:00,2.318,2.3181,2.318,2.31805,21300000.0
2007-12-19 03:54:00,2.31805,2.31825,2.31795,2.31825,157900000.0
2007-12-19 03:55:00,2.31825,2.3183,2.31815,2.31825,13900000.0
2007-12-19 03:56:00,2.31825,2.31855,2.3182,2.31855,46500000.0
2007-12-19 03:57:00,2.31855,2.3193,2.31845,2.3193,216700000.0
2007-12-19 03:58:00,2.3193,2.31955,2.31905,2.31915,379600000.0
2007-12-19 03:59:00,2.31915,2.3194,2.3191,2.3192,386500000.0
2007-12-19 04:00:00,2.3192,2.3192,2.319,2.3191,12000000.0
2007-12-19 04:01:00,2.3191,2.3191,2.31895,2.3191,21700000.0
2007-12-19 04:02:00,2.3191,2.31945,2.3191,2.3194,34400000.0
2007-12-19 04:03:00,2.31945,2.3196,2.3194,2.31945,66300000.0
2007-12-19 04:04:00,2.31945,2.31965,2.31945,2.31965,36800000.0
2007-12-19 04:05:00,2.31965,2.32015,2.31955,2.32015,115600000.0
2007-12-19 04:06:00,2.32015,2.32015,2.31985,2.32005,271800000.0
2007-12-19 04:07:00,2.32015,2.32015,2.31945,2.31945,113000000.0
2007-12-19 04:08:00,2.3195,2.31965,2.3194,2.31965,34600000.0
2007-12-19 04:09:00,2.31965,2.31965,2.31935,2.3195,57800000.0
2007-12-19 04:10:00,2.3194,2.3194,2.3194,2.3194,4500000.0
2007-12-19 04:11:00,2.31935,2.3195,2.31935,2.3195,6400000.0
2007-12-19 04:12:00,2.3193,2.3193,2.3193,2.3193,500000.0
2007-12-19 04:13:00,2.31935,2.31955,2.31935,2.31955,19600000.0
2007-12-19 04:14:00,2.31955,2.31955,2.3194,2.3194,5300000.0
2007-12-19 04:15:00,2.3194,2.3196,2.3193,2.31955,167600000.0
2007-12-19 04:16:00,2.3195,2.3196,2.3194,2.3194,80800000.0
2007-12-19 04:17:00,2.3194,2.3194,2.3191,2.3194,35300000.0
2007-12-19 04:18:00,2.3194,2.3195,2.3194,2.3195,12800000.0
2007-12-19 04:19:00,2.31935,2.3194,2.31935,2.3194,31200000.0
2007-12-19 04:20:00,2.31905,2.31913,2.31883,2.31883,339900003.0
2007-12-19 04:21:00,2.3196,2.3196,2.3196,2.3196,6400000.0
2007-12-19 04:22:00,2.3193,2.31945,2.3193,2.31945,9600000.0
2007-12-19 04:23:00,2.31945,2.3196,2.31905,2.3194,172000000.0
2007-12-19 04:24:00,2.3194,2.3198,2.3194,2.31965,115200000.0
2007-12-19 04:25:00,2.31965,2.32005,2.31935,2.32005,258800000.0
2007-12-19 04:26:00,2.32005,2.32005,2.31955,2.31995,200000000.0
2007-12-19 04:27:00,2.31995,2.32005,2.31945,2.3195,217600000.0
2007-12-19 04:28:00,2.3195,2.31955,2.31945,2.3195,50400000.0
2007-12-19 04:29:00,2.3195,2.31965,2.3195,2.3196,114400000.0
2007-12-19 04:30:00,2.3196,2.3196,2.31935,2.3194,40700000.0
2007-12-19 04:31:00,2.3196,2.31965,2.3193,2.31945,175800000.0
2007-12-19 04:32:00,2.31945,2.3195,2.31945,2.3195,37000000.0
2007-12-19 04:33:00,2.3195,2.32,2.31915,2.31975,255900000.0
2007-12-19 04:34:00,2.31965,2.31965,2.3191,2.3191,150800000.0
2007-12-19 04:35:00,2.3193,2.3196,2.3193,2.31945,141100000.0
2007-12-19 04:36:00,2.31945,2.32,2.31935,2.31935,294800000.0
2007-12-19 04:37:00,2.31945,2.3201,2.31945,2.3199,85100000.0
2007-12-19 04:38:00,2.32,2.3201,2.3199,2.3199,24900000.0
2007-12-19 04:39:00,2.3199,2.32015,2.3197,2.3199,89800000.0
2007-12-19 04:40:00,2.32,2.32,2.3198,2.3198,46200000.0
2007-12-19 04:41:00,2.31985,2.31985,2.31965,2.31975,41500000.0
2007-12-19 04:42:00,2.3197,2.3203,2.31965,2.32025,90100000.0
2007-12-19 04:43:00,2.3202,2.3202,2.3196,2.31975,67200000.0
2007-12-19 04:44:00,2.31975,2.32,2.31965,2.31995,56100000.0
2007-12-19 04:45:00,2.31995,2.32,2.31975,2.31995,80000000.0
2007-12-19 04:46:00,2.31995,2.3201,2.31995,2.3201,49900000.0
2007-12-19 04:47:00,2.3201,2.3201,2.3201,2.3201,200000.0
2007-12-19 04:48:00,2.3201,2.3201,2.3201,2.3201,400000.0
2007-12-19 04:49:00,2.31995,2.32035,2.31995,2.32005,94500000.0
2007-12-19 04:50:00,2.32005,2.32025,2.32005,2.32005,67200000.0
2007-12-19 04:51:00,2.32,2.3203,2.32,2.3203,76900000.0
2007-12-19 04:52:00,2.3203,2.3203,2.32005,2.32005,61600000.0
2007-12-19 04:53:00,2.32005,2.3203,2.32005,2.32025,56800000.0
2007-12-19 04:54:00,2.3202,2.32025,2.32015,2.32025,20900000.0
2007-12-19 04:55:00,2.32025,2.3203,2.3201,2.3201,53600000.0
2007-12-19 04:56:00,2.32005,2.32025,2.31965,2.3201,248700000.0
2007-12-19 04:57:00,2.3203,2.3203,2.32005,2.32005,28800000.0
2007-12-19 04:58:00,2.32,2.3202,2.32,2.3201,22000000.0
2007-12-19 04:59:00,2.3202,2.3202,2.31995,2.32,144900000.0
2007-12-19 05:00:00,2.32,2.32025,2.31965,2.3199,156700000.0
2007-12-19 05:01:00,2.3199,2.3203,2.3197,2.3199,34400000.0
2007-12-19 05:02:00,2.3199,2.31995,2.3199,2.31995,9600000.0
2007-12-19 05:03:00,2.31995,2.32,2.3197,2.3198,65600000.0
2007-12-19 05:04:00,2.3199,2.3199,2.31985,2.31985,58200000.0
2007-12-19 05:05:00,2.31985,2.3203,2.31985,2.3203,101600000.0
2007-12-19 05:06:00,2.3203,2.32065,2.3203,2.32065,109600000.0
2007-12-19 05:07:00,2.3207,2.3207,2.32045,2.32045,93600000.0
2007-12-19 05:08:00,2.32045,2.32085,2.32045,2.32065,206000000.0
2007-12-19 05:09:00,2.32065,2.3209,2.3204,2.3209,176800000.0
2007-12-19 05:10:00,2.3209,2.3209,2.3205,2.3205,52900000.0
2007-12-19 05:11:00,2.3205,2.32085,2.32035,2.3204,145800000.0
2007-12-19 05:12:00,2.3204,2.32075,2.3204,2.32075,93400000.0
2007-12-19 05:13:00,2.3208,2.3208,2.3205,2.32075,35900000.0
2007-12-19 05:14:00,2.32075,2.321,2.3207,2.321,45200000.0
2007-12-19 05:15:00,2.321,2.321,2.32065,2.32065,97400000.0
2007-12-19 05:16:00,2.32065,2.32075,2.32045,2.3206,126100000.0
2007-12-19 05:17:00,2.3206,2.3206,2.32025,2.32035,27600000.0
2007-12-19 05:18:00,2.32035,2.3204,2.32025,2.3204,310700000.0
2007-12-19 05:19:00,2.3204,2.3204,2.32025,2.32035,264600000.0
2007-12-19 05:20:00,2.32035,2.3204,2.3203,2.3204,97400000.0
2007-12-19 05:21:00,2.3204,2.3204,2.3204,2.3204,14600000.0
2007-12-19 05:22:00,2.3203,2.3204,2.3203,2.3204,29300000.0
2007-12-19 05:23:00,2.3204,2.3204,2.32035,2.3204,15500000.0
2007-12-19 05:24:00,2.3204,2.3206,2.3204,2.3206,58300000.0
2007-12-19 05:25:00,2.3206,2.3206,2.3205,2.32055,63900000.0
2007-12-19 05:26:00,2.3205,2.3206,2.32045,2.3206,270100000.0
2007-12-19 05:27:00,2.32055,2.32075,2.32045,2.32045,138100000.0
2007-12-19 05:28:00,2.3205,2.3205,2.3205,2.3205,1000000.0
2007-12-19 05:29:00,2.3204,2.3204,2.3204,2.3204,2400000.0
2007-12-19 05:30:00,2.32045,2.32075,2.3204,2.32075,28000000.0
2007-12-19 05:31:00,2.32075,2.3208,2.32055,2.32055,179200000.0
2007-12-19 05:32:00,2.32055,2.32055,2.32045,2.32045,56000000.0
2007-12-19 05:33:00,2.32045,2.32055,2.32035,2.32045,79500000.0
2007-12-19 05:34:00,2.32045,2.32065,2.32045,2.32065,60000000.0
2007-12-19 05:35:00,2.3206,2.3206,2.32035,2.32045,84600000.0
2007-12-19 05:36:00,2.3204,2.32045,2.3204,2.3204,58900000.0
2007-12-19 05:37:00,2.3204,2.32065,2.3204,2.32065,46800000.0
2007-12-19 05:38:00,2.32055,2.3206,2.32035,2.3205,94600000.0
2007-12-19 05:39:00,2.3205,2.3205,2.3205,2.3205,2600000.0
2007-12-19 05:40:00,2.32045,2.32045,2.32035,2.32035,43300000.0
2007-12-19 05:41:00,2.3204,2.3208,2.3204,2.3205,281500000.0
2007-12-19 05:42:00,2.3205,2.3205,2.32035,2.32045,168600000.0
2007-12-19 05:43:00,2.3205,2.3205,2.32045,2.32045,16800000.0
2007-12-19 05:44:00,2.3204,2.3204,2.3204,2.3204,200000.0
2007-12-19 05:45:00,2.32022,2.3203,2.32017,2.32025,51300000.0
2007-12-19 05:46:00,2.3205,2.3205,2.3205,2.3205,3200000.0
2007-12-19 05:47:00,2.32025,2.3204,2.32012,2.3202,484500000.0
2007-12-19 05:48:00,2.32045,2.32065,2.32045,2.32065,43200000.0
2007-12-19 05:49:00,2.32065,2.32095,2.32065,2.32075,40300000.0
2007-12-19 05:50:00,2.32075,2.3208,2.32055,2.3208,47900000.0
2007-12-19 05:51:00,2.3205,2.3209,2.3205,2.3209,33600000.0
2007-12-19 05:52:00,2.3209,2.3209,2.32075,2.3208,69600000.0
2007-12-19 05:53:00,2.3208,2.3208,2.3207,2.32075,19200000.0
2007-12-19 05:54:00,2.32075,2.32075,2.32075,2.32075,2400000.0
2007-12-19 05:55:00,2.3207,2.32075,2.32065,2.32065,19200000.0
2007-12-19 05:56:00,2.3205,2.3205,2.3205,2.3205,900000.0
2007-12-19 05:57:00,2.32045,2.3208,2.32045,2.3208,16000000.0
2007-12-19 05:58:00,2.3208,2.3211,2.32075,2.321,81600000.0
2007-12-19 05:59:00,2.321,2.32125,2.321,2.3212,50400000.0
2007-12-19 06:00:00,2.3212,2.3212,2.32115,2.3212,47500000.0
2007-12-19 06:01:00,2.3212,2.3212,2.3212,2.3212,31900000.0
2007-12-19 06:02:00,2.3212,2.3212,2.32095,2.32105,99600000.0
2007-12-19 06:03:00,2.32105,2.32105,2.32095,2.32095,35200000.0
2007-12-19 06:04:00,2.3209,2.3211,2.3209,2.32095,64200000.0
2007-12-19 06:05:00,2.32085,2.32095,2.32085,2.32095,24800000.0
2007-12-19 06:06:00,2.32095,2.32095,2.3205,2.32065,126100000.0
2007-12-19 06:07:00,2.32065,2.3207,2.32055,2.3206,18500000.0
2007-12-19 06:08:00,2.3206,2.3209,2.3206,2.32085,50900000.0
2007-12-19 06:09:00,2.32085,2.32085,2.32035,2.3206,152500000.0
2007-12-19 06:10:00,2.32065,2.32065,2.32045,2.32045,68300000.0
2007-12-19 06:11:00,2.32045,2.3206,2.32045,2.32055,74900000.0
2007-12-19 06:12:00,2.32055,2.32065,2.32045,2.32045,57900000.0
2007-12-19 06:13:00,2.32045,2.32055,2.32015,2.32025,156300000.0
2007-12-19 06:14:00,2.32025,2.32045,2.32025,2.32035,160200000.0
2007-12-19 06:15:00,2.32025,2.3204,2.31985,2.3201,294400000.0
2007-12-19 06:16:00,2.3201,2.32035,2.32005,2.32035,196700000.0
2007-12-19 06:17:00,2.3204,2.3204,2.32025,2.3204,36000000.0
2007-12-19 06:18:00,2.3204,2.3206,2.3202,2.3206,124800000.0
2007-12-19 06:19:00,2.3206,2.32065,2.3206,2.32065,117600000.0
2007-12-19 06:20:00,2.32065,2.3207,2.32045,2.3207,154400000.0
2007-12-19 06:21:00,2.3207,2.32095,2.3206,2.32075,126500000.0
2007-12-19 06:22:00,2.32075,2.32095,2.32015,2.3205,209900000.0
2007-12-19 06:23:00,2.3205,2.32065,2.32015,2.32035,119200000.0
2007-12-19 06:24:00,2.32035,2.3206,2.32035,2.32055,120000000.0
2007-12-19 06:25:00,2.32055,2.32065,2.3201,2.32045,113600000.0
2007-12-19 06:26:00,2.32045,2.3207,2.32045,2.32055,62400000.0
2007-12-19 06:27:00,2.32055,2.3206,2.3203,2.32055,74400000.0
2007-12-19 06:28:00,2.3205,2.3206,2.3205,2.3206,36000000.0
2007-12-19 06:29:00,2.3206,2.3206,2.32015,2.32015,38400000.0
2007-12-19 06:30:00,2.32055,2.3208,2.32055,2.32075,67200000.0
2007-12-19 06:31:00,2.32075,2.32075,2.3206,2.32065,96000000.0
2007-12-19 06:32:00,2.3204,2.32065,2.3204,2.32065,3200000.0
2007-12-19 06:33:00,2.32065,2.32065,2.32065,2.32065,4800000.0
2007-12-19 06:34:00,2.3206,2.32065,2.3206,2.3206,26400000.0
2007-12-19 06:35:00,2.3206,2.3206,2.3203,2.32045,221600000.0
2007-12-19 06:36:00,2.32045,2.32045,2.32025,2.32035,73600000.0
2007-12-19 06:37:00,2.32035,2.32045,2.32035,2.32045,79200000.0
2007-12-19 06:38:00,2.32045,2.32045,2.32045,2.32045,14400000.0
2007-12-19 06:39:00,2.32045,2.32045,2.3203,2.3203,25600000.0
2007-12-19 06:40:00,2.3204,2.32045,2.32005,2.3204,109500000.0
2007-12-19 06:41:00,2.3204,2.3204,2.3203,2.3204,54400000.0
2007-12-19 06:42:00,2.3204,2.3204,2.3204,2.3204,9600000.0
2007-12-19 06:43:00,2.3204,2.3204,2.32015,2.32025,40000000.0
2007-12-19 06:44:00,2.3201,2.32015,2.32005,2.32015,60700000.0
2007-12-19 06:45:00,2.32015,2.32015,2.31995,2.31995,25200000.0
2007-12-19 06:46:00,2.31995,2.31995,2.31975,2.31985,75300000.0
2007-12-19 06:47:00,2.31985,2.3201,2.31985,2.3201,50400000.0
2007-12-19 06:48:00,2.3201,2.32025,2.31985,2.32005,74500000.0
2007-12-19 06:49:00,2.3201,2.3202,2.32005,2.32005,37600000.0
2007-12-19 06:50:00,2.32005,2.32005,2.3197,2.32005,66400000.0
2007-12-19 06:51:00,2.32005,2.32005,2.31985,2.3199,111900000.0
2007-12-19 06:52:00,2.3199,2.3199,2.3199,2.3199,26200000.0
2007-12-19 06:53:00,2.3199,2.32,2.3199,2.3199,44700000.0
2007-12-19 06:54:00,2.3199,2.32015,2.31965,2.31965,61600000.0
2007-12-19 06:55:00,2.31965,2.31995,2.31965,2.31975,82400000.0
2007-12-19 06:56:00,2.3198,2.3198,2.31945,2.31955,198300000.0
2007-12-19 06:57:00,2.31955,2.3196,2.3195,2.3196,27100000.0
2007-12-19 06:58:00,2.3196,2.3197,2.3196,2.3197,11200000.0
2007-12-19 06:59:00,2.3197,2.3198,2.3196,2.31975,77100000.0
2007-12-19 07:00:00,2.31965,2.3197,2.31965,2.3197,2800000.0
2007-12-19 07:01:00,2.31975,2.31975,2.31975,2.31975,22800000.0
2007-12-19 07:02:00,2.31965,2.31965,2.31965,2.31965,4300000.0
2007-12-19 07:03:00,2.3197,2.31975,2.31965,2.31975,9000000.0
2007-12-19 07:04:00,2.3198,2.3199,2.3198,2.31985,16800000.0
2007-12-19 07:05:00,2.31985,2.31985,2.31975,2.31975,14700000.0
2007-12-19 07:06:00,2.3196,2.3198,2.3196,2.31975,33300000.0
2007-12-19 07:07:00,2.31975,2.31995,2.31975,2.31975,86600000.0
2007-12-19 07:08:00,2.31975,2.31975,2.31945,2.31965,77000000.0
2007-12-19 07:09:00,2.31965,2.3198,2.31965,2.31975,73500000.0
2007-12-19 07:10:00,2.31975,2.31975,2.3196,2.31975,28900000.0
2007-12-19 07:11:00,2.31975,2.3198,2.31945,2.31955,141200000.0
2007-12-19 07:12:00,2.31955,2.31955,2.3194,2.31955,22200000.0
2007-12-19 07:13:00,2.31955,2.31955,2.31935,2.31935,57000000.0
2007-12-19 07:14:00,2.3193,2.3193,2.3193,2.3193,200000.0
2007-12-19 07:15:00,2.3194,2.3194,2.31935,2.31935,6400000.0
2007-12-19 07:16:00,2.3192,2.31935,2.31915,2.31935,22100000.0
2007-12-19 07:17:00,2.31935,2.31935,2.31935,2.31935,4000000.0
2007-12-19 07:18:00,2.3193,2.3194,2.31905,2.31905,81800000.0
2007-12-19 07:19:00,2.31905,2.31925,2.31905,2.31925,151200000.0
2007-12-19 07:20:00,2.31925,2.31925,2.31915,2.31915,22400000.0
2007-12-19 07:21:00,2.31915,2.31915,2.31915,2.31915,2400000.0
2007-12-19 07:22:00,2.319,2.3193,2.319,2.31925,10400000.0
2007-12-19 07:23:00,2.31935,2.31935,2.3193,2.3193,27200000.0
2007-12-19 07:24:00,2.31935,2.31935,2.3192,2.3192,13600000.0
2007-12-19 07:25:00,2.3193,2.3193,2.3193,2.3193,4000000.0
2007-12-19 07:26:00,2.319,2.3194,2.319,2.3193,62600000.0
2007-12-19 07:27:00,2.3193,2.31945,2.31885,2.3192,114900000.0
2007-12-19 07:28:00,2.31915,2.3193,2.31905,2.31905,60900000.0
2007-12-19 07:29:00,2.31925,2.31925,2.31895,2.31895,26400000.0
2007-12-19 07:30:00,2.31895,2.31915,2.31895,2.31915,65600000.0
2007-12-19 07:31:00,2.31915,2.31915,2.3186,2.3186,152800000.0
2007-12-19 07:32:00,2.31855,2.31905,2.3185,2.31905,144900000.0
2007-12-19 07:33:00,2.31905,2.3191,2.31875,2.3191,157400000.0
2007-12-19 07:34:00,2.3191,2.3191,2.3188,2.3188,85600000.0
2007-12-19 07:35:00,2.3188,2.3188,2.3185,2.3186,35200000.0
2007-12-19 07:36:00,2.3186,2.31875,2.31855,2.31875,65600000.0
2007-12-19 07:37:00,2.31875,2.31885,2.31825,2.31835,104000000.0
2007-12-19 07:38:00,2.31835,2.31855,2.31825,2.31845,319400000.0
2007-12-19 07:39:00,2.31845,2.31865,2.31825,2.31835,187600000.0
2007-12-19 07:40:00,2.31835,2.3185,2.31825,2.31845,139200000.0
2007-12-19 07:41:00,2.31845,2.31845,2.3183,2.31845,42400000.0
2007-12-19 07:42:00,2.31845,2.31865,2.3184,2.3184,109900000.0
2007-12-19 07:43:00,2.31845,2.3188,2.31845,2.31855,69600000.0
2007-12-19 07:44:00,2.3186,2.31875,2.31855,2.31865,42500000.0
2007-12-19 07:45:00,2.3186,2.31865,2.31855,2.31865,33800000.0
2007-12-19 07:46:00,2.3186,2.3186,2.3186,2.3186,12000000.0
2007-12-19 07:47:00,2.3186,2.31905,2.3186,2.31895,91400000.0
2007-12-19 07:48:00,2.31905,2.31915,2.31875,2.31875,152000000.0
2007-12-19 07:49:00,2.31895,2.3192,2.31875,2.3189,108800000.0
2007-12-19 07:50:00,2.3189,2.31915,2.3189,2.31915,68800000.0
2007-12-19 07:51:00,2.31915,2.31965,2.31915,2.31945,31800000.0
2007-12-19 07:52:00,2.31945,2.31955,2.31935,2.3195,59000000.0
2007-12-19 07:53:00,2.3195,2.31955,2.3194,2.3194,39200000.0
2007-12-19 07:54:00,2.3194,2.3194,2.3193,2.3193,48800000.0
2007-12-19 07:55:00,2.3193,2.3193,2.31925,2.31925,31200000.0
2007-12-19 07:56:00,2.31925,2.3193,2.3191,2.3191,76800000.0
2007-12-19 07:57:00,2.3191,2.3195,2.3191,2.3195,169600000.0
2007-12-19 07:58:00,2.3195,2.32005,2.3193,2.31945,205600000.0
2007-12-19 07:59:00,2.31945,2.3195,2.31945,2.3195,63200000.0
2007-12-19 08:00:00,2.3195,2.3195,2.31925,2.31925,136000000.0
2007-12-19 08:01:00,2.31925,2.3194,2.31905,2.31905,179200000.0
2007-12-19 08:02:00,2.31905,2.31965,2.31905,2.31945,86400000.0
2007-12-19 08:03:00,2.31945,2.31945,2.3192,2.3192,38400000.0
2007-12-19 08:04:00,2.3192,2.3195,2.3192,2.31945,84800000.0
2007-12-19 08:05:00,2.31945,2.3195,2.31945,2.31945,28000000.0
2007-12-19 08:06:00,2.31945,2.31945,2.3192,2.31925,41700000.0
2007-12-19 08:07:00,2.3192,2.31925,2.3189,2.31905,47800000.0
2007-12-19 08:08:00,2.31905,2.31905,2.31885,2.31885,25000000.0
2007-12-19 08:09:00,2.31885,2.31905,2.31885,2.319,148000000.0
2007-12-19 08:10:00,2.31895,2.31905,2.31895,2.31905,60800000.0
2007-12-19 08:11:00,2.3191,2.3191,2.31895,2.31895,59500000.0
2007-12-19 08:12:00,2.319,2.3192,2.31895,2.3191,149800000.0
2007-12-19 08:13:00,2.3191,2.3191,2.31895,2.31895,39200000.0
2007-12-19 08:14:00,2.31885,2.31905,2.31885,2.31895,70500000.0
2007-12-19 08:15:00,2.31895,2.3193,2.31895,2.3193,98700000.0
2007-12-19 08:16:00,2.3193,2.3193,2.3186,2.3186,104400000.0
2007-12-19 08:17:00,2.3186,2.31885,2.31855,2.31855,115000000.0
2007-12-19 08:18:00,2.3187,2.31895,2.31845,2.31845,136000000.0
2007-12-19 08:19:00,2.31845,2.31865,2.3181,2.31865,270500000.0
2007-12-19 08:20:00,2.3186,2.31885,2.31845,2.31845,261300000.0
2007-12-19 08:21:00,2.31845,2.3188,2.31845,2.31875,64200000.0
2007-12-19 08:22:00,2.31875,2.31885,2.31875,2.31875,67200000.0
2007-12-19 08:23:00,2.3187,2.31875,2.3187,2.31875,70400000.0
2007-12-19 08:24:00,2.31875,2.31875,2.31855,2.31865,56500000.0
2007-12-19 08:25:00,2.31865,2.3188,2.3184,2.31855,58600000.0
2007-12-19 08:26:00,2.31855,2.31875,2.3184,2.3185,170900000.0
2007-12-19 08:27:00,2.3185,2.31885,2.3185,2.3188,57600000.0
2007-12-19 08:28:00,2.3188,2.3188,2.31825,2.31825,220000000.0
2007-12-19 08:29:00,2.31825,2.31875,2.31815,2.31835,77800000.0
2007-12-19 08:30:00,2.31835,2.31835,2.3176,2.31795,103500000.0
2007-12-19 08:31:00,2.31795,2.31815,2.3178,2.31815,32800000.0
2007-12-19 08:32:00,2.31815,2.31815,2.3178,2.31785,63200000.0
2007-12-19 08:33:00,2.31785,2.3182,2.31775,2.31785,166200000.0
2007-12-19 08:34:00,2.31805,2.31805,2.3176,2.31785,124100000.0
2007-12-19 08:35:00,2.3178,2.3178,2.3177,2.31775,18800000.0
2007-12-19 08:36:00,2.31775,2.3179,2.3177,2.3178,36300000.0
2007-12-19 08:37:00,2.3177,2.3177,2.31675,2.3169,311700000.0
2007-12-19 08:38:00,2.31695,2.31715,2.31675,2.31705,229200000.0
2007-12-19 08:39:00,2.31705,2.31805,2.3169,2.318,286000000.0
2007-12-19 08:40:00,2.318,2.31805,2.3176,2.3178,441100000.0
2007-12-19 08:41:00,2.3178,2.31805,2.3176,2.31795,206200000.0
2007-12-19 08:42:00,2.31795,2.31795,2.3176,2.31775,353400000.0
2007-12-19 08:43:00,2.31775,2.31805,2.31745,2.31795,210100000.0
2007-12-19 08:44:00,2.31805,2.31885,2.31785,2.31875,546400000.0
2007-12-19 08:45:00,2.31875,2.31915,2.31865,2.31885,217300000.0
2007-12-19 08:46:00,2.31885,2.31915,2.31855,2.31875,352100000.0
2007-12-19 08:47:00,2.31875,2.31875,2.31845,2.31855,281000000.0
2007-12-19 08:48:00,2.31855,2.31935,2.31835,2.31925,257000000.0
2007-12-19 08:49:00,2.31925,2.31955,2.3191,2.31925,376200000.0
2007-12-19 08:50:00,2.31925,2.3198,2.319,2.31925,470100000.0
2007-12-19 08:51:00,2.31925,2.31965,2.3186,2.3187,164700000.0
2007-12-19 08:52:00,2.3186,2.3188,2.31795,2.31795,172300000.0
2007-12-19 08:53:00,2.31795,2.31905,2.3179,2.319,263500000.0
2007-12-19 08:54:00,2.319,2.3197,2.31845,2.3191,172200000.0
2007-12-19 08:55:00,2.3191,2.32,2.3191,2.31955,111000000.0
2007-12-19 08:56:00,2.31955,2.32,2.3195,2.3198,28700000.0
2007-12-19 08:57:00,2.3197,2.31985,2.31905,2.31955,203200000.0
2007-12-19 08:58:00,2.31955,2.32005,2.31905,2.31985,53600000.0
2007-12-19 08:59:00,2.3198,2.3204,2.3196,2.3203,115700000.0
2007-12-19 09:00:00,2.3203,2.32095,2.31985,2.31995,491300000.0
2007-12-19 09:01:00,2.31995,2.3205,2.3197,2.3202,223300000.0
2007-12-19 09:02:00,2.3202,2.3217,2.3202,2.3217,134300000.0
2007-12-19 09:03:00,2.3217,2.3222,2.32065,2.32085,186800000.0
2007-12-19 09:04:00,2.32095,2.32215,2.32045,2.32205,276400000.0
2007-12-19 09:05:00,2.32205,2.3237,2.32175,2.3221,369900000.0
2007-12-19 09:06:00,2.322,2.32225,2.32125,2.32185,193100000.0
2007-12-19 09:07:00,2.32185,2.3219,2.32125,2.32135,164400000.0
2007-12-19 09:08:00,2.32135,2.32305,2.32135,2.3227,227000000.0
2007-12-19 09:09:00,2.32255,2.3247,2.3225,2.3237,64800000.0
2007-12-19 09:10:00,2.32375,2.324,2.32335,2.3239,188400000.0
2007-12-19 09:11:00,2.324,2.3241,2.32345,2.3238,345200000.0
2007-12-19 09:12:00,2.32375,2.3242,2.32305,2.32305,168300000.0
2007-12-19 09:13:00,2.32305,2.32315,2.32255,2.32285,232300000.0
2007-12-19 09:14:00,2.32295,2.32365,2.32265,2.32345,376600000.0
2007-12-19 09:15:00,2.3236,2.32395,2.3234,2.3235,360100000.0
2007-12-19 09:16:00,2.3235,2.32435,2.32335,2.3238,370100000.0
2007-12-19 09:17:00,2.3238,2.32495,2.32365,2.32485,341200000.0
2007-12-19 09:18:00,2.3249,2.32515,2.32355,2.32405,571800000.0
2007-12-19 09:19:00,2.32405,2.3245,2.3239,2.3244,268700000.0
2007-12-19 09:20:00,2.3244,2.32445,2.32415,2.32425,141800000.0
2007-12-19 09:21:00,2.32425,2.3244,2.32365,2.32395,596700000.0
2007-12-19 09:22:00,2.3239,2.3241,2.3238,2.32405,258700000.0
2007-12-19 09:23:00,2.32405,2.32415,2.324,2.32405,182600000.0
2007-12-19 09:24:00,2.32405,2.32515,2.32405,2.3249,278800000.0
2007-12-19 09:25:00,2.3249,2.3252,2.3248,2.325,192000000.0
2007-12-19 09:26:00,2.3253,2.326,2.32485,2.3256,225000000.0
2007-12-19 09:27:00,2.32565,2.32565,2.3241,2.32465,481000000.0
2007-12-19 09:28:00,2.32465,2.325,2.32445,2.32445,443400000.0
2007-12-19 09:29:00,2.32445,2.3246,2.32335,2.32435,644500000.0
2007-12-19 09:30:00,2.32435,2.32545,2.32435,2.32465,498400000.0
2007-12-19 09:31:00,2.32465,2.3248,2.32365,2.32405,449400000.0
2007-12-19 09:32:00,2.32405,2.32455,2.32375,2.3239,275100000.0
2007-12-19 09:33:00,2.3239,2.3242,2.3233,2.32385,558900000.0
2007-12-19 09:34:00,2.32385,2.3247,2.32365,2.3247,334100000.0
2007-12-19 09:35:00,2.32475,2.32535,2.32455,2.32465,422000000.0
2007-12-19 09:36:00,2.32465,2.32515,2.32425,2.325,644000000.0
2007-12-19 09:37:00,2.325,2.32505,2.32445,2.32475,405900000.0
2007-12-19 09:38:00,2.32495,2.32515,2.32465,2.32505,526800000.0
2007-12-19 09:39:00,2.32505,2.32545,2.3243,2.3244,246000000.0
2007-12-19 09:40:00,2.3244,2.32475,2.324,2.3241,213800000.0
2007-12-19 09:41:00,2.3241,2.3246,2.324,2.32425,331500000.0
2007-12-19 09:42:00,2.32425,2.3248,2.32385,2.3247,535600000.0
2007-12-19 09:43:00,2.3247,2.3248,2.32435,2.3244,468100000.0
2007-12-19 09:44:00,2.3244,2.32455,2.32345,2.3239,382100000.0
2007-12-19 09:45:00,2.3238,2.32495,2.3238,2.3248,296700000.0
2007-12-19 09:46:00,2.3248,2.3254,2.32445,2.32515,451600000.0
2007-12-19 09:47:00,2.3252,2.3256,2.32505,2.3254,626800000.0
2007-12-19 09:48:00,2.3254,2.3255,2.32505,2.32545,326200000.0
2007-12-19 09:49:00,2.3255,2.3255,2.32455,2.32475,514300000.0
2007-12-19 09:50:00,2.3248,2.32485,2.3243,2.3244,438600000.0
2007-12-19 09:51:00,2.3245,2.32515,2.32425,2.32475,311400000.0
2007-12-19 09:52:00,2.32465,2.32475,2.32405,2.32425,437700000.0
2007-12-19 09:53:00,2.32435,2.32455,2.3237,2.3241,236400000.0
2007-12-19 09:54:00,2.3241,2.3245,2.32385,2.32445,248300000.0
2007-12-19 09:55:00,2.32445,2.32465,2.32415,2.3244,320000000.0
2007-12-19 09:56:00,2.3244,2.325,2.32425,2.32435,491600000.0
2007-12-19 09:57:00,2.32435,2.32455,2.3239,2.32405,466500000.0
2007-12-19 09:58:00,2.3241,2.32475,2.324,2.3244,511000000.0
2007-12-19 09:59:00,2.3244,2.32475,2.32395,2.32395,478500000.0
2007-12-19 10:00:00,2.32395,2.3246,2.3236,2.3245,587700000.0
2007-12-19 10:01:00,2.3245,2.3249,2.3239,2.32395,408900000.0
2007-12-19 10:02:00,2.32395,2.3243,2.3235,2.3241,394400000.0
2007-12-19 10:03:00,2.32405,2.32465,2.32385,2.32415,587800000.0
2007-12-19 10:04:00,2.32425,2.32425,2.3238,2.32425,320700000.0
2007-12-19 10:05:00,2.32425,2.32495,2.32405,2.3244,239600000.0
2007-12-19 10:06:00,2.3244,2.32445,2.32415,2.3243,194100000.0
2007-12-19 10:07:00,2.32435,2.3244,2.3231,2.32345,399500000.0
2007-12-19 10:08:00,2.32355,2.3237,2.32305,2.3233,413800000.0
2007-12-19 10:09:00,2.3233,2.32385,2.32325,2.32335,484800000.0
2007-12-19 10:10:00,2.32335,2.3235,2.32305,2.3232,253200000.0
2007-12-19 10:11:00,2.3231,2.3234,2.32255,2.32275,400799999.0
2007-12-19 10:12:00,2.32275,2.32285,2.32265,2.3228,217800000.0
2007-12-19 10:13:00,2.3228,2.32335,2.3215,2.3216,901099998.0
2007-12-19 10:14:00,2.32165,2.32205,2.32155,2.32195,304200000.0
2007-12-19 10:15:00,2.32195,2.32255,2.3219,2.32195,569700001.0
2007-12-19 10:16:00,2.32195,2.3225,2.32195,2.32235,487400000.0
2007-12-19 10:17:00,2.32235,2.3224,2.32195,2.32195,487500000.0
2007-12-19 10:18:00,2.32195,2.32195,2.32085,2.32135,629600000.0
2007-12-19 10:19:00,2.32135,2.3216,2.32105,2.32145,612500000.0
2007-12-19 10:20:00,2.32145,2.32145,2.32075,2.32125,701000000.0
2007-12-19 10:21:00,2.32125,2.3217,2.3209,2.32145,692700000.0
2007-12-19 10:22:00,2.32145,2.32165,2.32125,2.32155,510100000.0
2007-12-19 10:23:00,2.3215,2.3218,2.32105,2.3211,489300000.0
2007-12-19 10:24:00,2.32115,2.32145,2.3202,2.32035,681200000.0
2007-12-19 10:25:00,2.32025,2.3205,2.32,2.3204,614000000.0
2007-12-19 10:26:00,2.32035,2.32095,2.32,2.32055,501700000.0
2007-12-19 10:27:00,2.32045,2.3209,2.32035,2.3204,370600000.0
2007-12-19 10:28:00,2.3205,2.3205,2.32025,2.32035,184500000.0
2007-12-19 10:29:00,2.32035,2.32065,2.32015,2.3206,369600000.0
2007-12-19 10:30:00,2.3206,2.3209,2.32025,2.3204,397500000.0
2007-12-19 10:31:00,2.3204,2.32065,2.32025,2.32045,213400000.0
2007-12-19 10:32:00,2.32045,2.3207,2.32,2.32,355800000.0
2007-12-19 10:33:00,2.32,2.32095,2.32,2.32055,715000000.0
2007-12-19 10:34:00,2.32055,2.32065,2.31995,2.32,885099998.0
2007-12-19 10:35:00,2.32,2.32035,2.31945,2.32035,871100000.0
2007-12-19 10:36:00,2.32035,2.32095,2.32005,2.3202,984600000.0
2007-12-19 10:37:00,2.3202,2.3216,2.32015,2.32155,640200000.0
2007-12-19 10:38:00,2.32155,2.322,2.32155,2.3218,368200000.0
2007-12-19 10:39:00,2.3218,2.32265,2.32155,2.32255,465700000.0
2007-12-19 10:40:00,2.32255,2.3228,2.3216,2.3216,317900000.0
2007-12-19 10:41:00,2.3216,2.3219,2.3212,2.3213,264100000.0
2007-12-19 10:42:00,2.3214,2.32185,2.3213,2.32185,334300000.0
2007-12-19 10:43:00,2.32185,2.32225,2.32155,2.3221,403700000.0
2007-12-19 10:44:00,2.3221,2.32235,2.32185,2.32225,533100000.0
2007-12-19 10:45:00,2.32225,2.32295,2.3222,2.3223,283300000.0
2007-12-19 10:46:00,2.3223,2.32275,2.3223,2.32245,342900000.0
2007-12-19 10:47:00,2.3224,2.3231,2.32235,2.32275,554300000.0
2007-12-19 10:48:00,2.32275,2.323,2.32255,2.32275,691500000.0
2007-12-19 10:49:00,2.32265,2.3229,2.32265,2.32275,454600000.0
2007-12-19 10:50:00,2.3228,2.32315,2.32255,2.32315,459500000.0
2007-12-19 10:51:00,2.32315,2.3234,2.32295,2.32305,685400000.0
2007-12-19 10:52:00,2.323,2.3236,2.32295,2.3236,728400000.0
2007-12-19 10:53:00,2.3235,2.32385,2.32335,2.32385,702800000.0
2007-12-19 10:54:00,2.32385,2.32415,2.32375,2.32395,945200002.0
2007-12-19 10:55:00,2.32395,2.3244,2.32355,2.32435,809900000.0
2007-12-19 10:56:00,2.3246,2.3258,2.3246,2.32505,901699998.0
2007-12-19 10:57:00,2.32515,2.3255,2.32505,2.32515,366400000.0
2007-12-19 10:58:00,2.32515,2.3277,2.32515,2.32745,688900000.0
2007-12-19 10:59:00,2.32745,2.3286,2.3273,2.32775,562800000.0
2007-12-19 11:00:00,2.32775,2.32845,2.32615,2.32655,464200000.0
2007-12-19 11:01:00,2.32655,2.32715,2.32555,2.32625,699000001.0
2007-12-19 11:02:00,2.32635,2.32635,2.3251,2.3257,376400000.0
2007-12-19 11:03:00,2.32575,2.32595,2.3249,2.3252,208500000.0
2007-12-19 11:04:00,2.3252,2.32525,2.32435,2.32445,309400000.0
2007-12-19 11:05:00,2.3245,2.32465,2.32425,2.3245,210100000.0
2007-12-19 11:06:00,2.3245,2.32475,2.32425,2.3245,184500000.0
2007-12-19 11:07:00,2.3245,2.32485,2.3243,2.32485,227200000.0
2007-12-19 11:08:00,2.32485,2.3249,2.3244,2.3246,111600000.0
2007-12-19 11:09:00,2.3248,2.3248,2.32395,2.32395,322100000.0
2007-12-19 11:10:00,2.32395,2.3247,2.32315,2.3239,545400000.0
2007-12-19 11:11:00,2.32385,2.324,2.32305,2.32315,609700000.0
2007-12-19 11:12:00,2.32315,2.32325,2.32235,2.3231,646300000.0
2007-12-19 11:13:00,2.3231,2.32315,2.32245,2.32245,444300000.0
2007-12-19 11:14:00,2.32245,2.32245,2.32175,2.32195,626000000.0
2007-12-19 11:15:00,2.32195,2.3222,2.3218,2.32205,330400000.0
2007-12-19 11:16:00,2.3219,2.3224,2.3219,2.32235,361400000.0
2007-12-19 11:17:00,2.32235,2.32235,2.32195,2.32215,303899998.0
2007-12-19 11:18:00,2.32215,2.32215,2.32125,2.32145,273200000.0
2007-12-19 11:19:00,2.32145,2.32235,2.32115,2.32195,1108699999.0
2007-12-19 11:20:00,2.32195,2.32375,2.32165,2.32375,1097500000.0
2007-12-19 11:21:00,2.32375,2.32555,2.32375,2.3253,422000000.0
2007-12-19 11:22:00,2.3254,2.3263,2.32475,2.32605,562100000.0
2007-12-19 11:23:00,2.32605,2.32665,2.32555,2.32645,683700002.0
2007-12-19 11:24:00,2.32645,2.32675,2.326,2.326,370700000.0
2007-12-19 11:25:00,2.326,2.326,2.32495,2.32565,485500000.0
2007-12-19 11:26:00,2.32555,2.32625,2.3253,2.32575,251400000.0
2007-12-19 11:27:00,2.3259,2.3259,2.32515,2.32565,479800000.0
2007-12-19 11:28:00,2.32565,2.3259,2.32505,2.3255,420599998.0
2007-12-19 11:29:00,2.3255,2.3256,2.32435,2.32465,809600000.0
2007-12-19 11:30:00,2.32465,2.32465,2.31795,2.32,560000000.0
2007-12-19 11:31:00,2.32,2.3204,2.32,2.32015,240600000.0
2007-12-19 11:32:00,2.32015,2.321,2.32,2.3205,339700000.0
2007-12-19 11:33:00,2.3205,2.3207,2.3204,2.32055,48500000.0
2007-12-19 11:34:00,2.32055,2.3206,2.3189,2.3193,323400000.0
2007-12-19 11:35:00,2.3193,2.3194,2.31785,2.3181,145200000.0
2007-12-19 11:36:00,2.31805,2.3184,2.3173,2.3178,248500000.0
2007-12-19 11:37:00,2.3179,2.31835,2.31545,2.3157,236100000.0
2007-12-19 11:38:00,2.3156,2.31695,2.3156,2.3165,369900000.0
2007-12-19 11:39:00,2.3165,2.31735,2.31635,2.317,114000000.0
2007-12-19 11:40:00,2.317,2.3182,2.317,2.31735,140000000.0
2007-12-19 11:41:00,2.3175,2.31765,2.31685,2.31715,131600000.0
2007-12-19 11:42:00,2.31715,2.3173,2.3167,2.31685,55600000.0
2007-12-19 11:43:00,2.31675,2.3173,2.31635,2.3172,96000000.0
2007-12-19 11:44:00,2.3172,2.31735,2.3155,2.3155,469900000.0
2007-12-19 11:45:00,2.3157,2.31655,2.3153,2.3156,231300000.0
2007-12-19 11:46:00,2.3156,2.3156,2.31485,2.31525,623200000.0
2007-12-19 11:47:00,2.31525,2.3156,2.3145,2.31495,940500000.0
2007-12-19 11:48:00,2.31495,2.3153,2.3148,2.3151,461000000.0
2007-12-19 11:49:00,2.3151,2.31555,2.3148,2.315,248743000.0
2007-12-19 11:50:00,2.315,2.315,2.31285,2.31385,313743000.0
2007-12-19 11:51:00,2.3138,2.3146,2.31355,2.3141,523300000.0
2007-12-19 11:52:00,2.3141,2.31415,2.31355,2.3138,233800000.0
2007-12-19 11:53:00,2.3138,2.31385,2.313,2.31325,129100000.0
2007-12-19 11:54:00,2.31325,2.31365,2.31315,2.3135,242000000.0
2007-12-19 11:55:00,2.3135,2.314,2.3128,2.31325,278200000.0
2007-12-19 11:56:00,2.3131,2.31365,2.3129,2.3131,279800000.0
2007-12-19 11:57:00,2.3131,2.31345,2.3128,2.313,156100000.0
2007-12-19 11:58:00,2.3131,2.314,2.313,2.3138,434500000.0
2007-12-19 11:59:00,2.3138,2.31405,2.31355,2.31395,119800000.0
2007-12-19 12:00:00,2.31395,2.314,2.3129,2.3129,316000000.0
2007-12-19 12:01:00,2.31315,2.3135,2.3128,2.3132,442900000.0
2007-12-19 12:02:00,2.31315,2.3137,2.31305,2.3135,530600000.0
2007-12-19 12:03:00,2.3135,2.314,2.31335,2.3135,622400000.0
2007-12-19 12:04:00,2.3135,2.3144,2.31345,2.31435,592000000.0
2007-12-19 12:05:00,2.3143,2.3145,2.31395,2.31435,566500000.0
2007-12-19 12:06:00,2.31435,2.31495,2.31435,2.3149,574200000.0
2007-12-19 12:07:00,2.315,2.315,2.31455,2.3147,569000000.0
2007-12-19 12:08:00,2.31465,2.31525,2.31465,2.3152,803700000.0
2007-12-19 12:09:00,2.3152,2.3156,2.3152,2.3152,439900000.0
2007-12-19 12:10:00,2.3152,2.3152,2.3142,2.3147,595600000.0
2007-12-19 12:11:00,2.3147,2.31475,2.31395,2.31415,761300000.0
2007-12-19 12:12:00,2.3141,2.3144,2.3141,2.3142,440300000.0
2007-12-19 12:13:00,2.31435,2.3149,2.31435,2.3149,530000000.0
2007-12-19 12:14:00,2.3149,2.31505,2.3146,2.31485,503400000.0
2007-12-19 12:15:00,2.31485,2.31525,2.3145,2.3151,474100000.0
2007-12-19 12:16:00,2.3151,2.31515,2.3148,2.31485,412300000.0
2007-12-19 12:17:00,2.31485,2.31535,2.31475,2.3152,474200000.0
2007-12-19 12:18:00,2.3152,2.3158,2.31515,2.31525,447100000.0
2007-12-19 12:19:00,2.31525,2.31575,2.3152,2.3152,416900000.0
2007-12-19 12:20:00,2.3152,2.3157,2.3151,2.31545,650900000.0
2007-12-19 12:21:00,2.31545,2.31585,2.3143,2.3146,573100000.0
2007-12-19 12:22:00,2.31455,2.31455,2.31395,2.314,579700000.0
2007-12-19 12:23:00,2.314,2.3145,2.31395,2.31425,656500000.0
2007-12-19 12:24:00,2.31425,2.315,2.3141,2.3149,348300000.0
2007-12-19 12:25:00,2.31485,2.31515,2.31445,2.31485,352000000.0
2007-12-19 12:26:00,2.31485,2.31515,2.31455,2.3146,487400000.0
2007-12-19 12:27:00,2.31455,2.3148,2.31445,2.3146,360600000.0
2007-12-19 12:28:00,2.3146,2.31475,2.3143,2.3146,341700000.0
2007-12-19 12:29:00,2.3146,2.31485,2.31435,2.3146,400900000.0
2007-12-19 12:30:00,2.31455,2.31515,2.31435,2.315,417800000.0
2007-12-19 12:31:00,2.315,2.31505,2.3141,2.3143,479600000.0
2007-12-19 12:32:00,2.3143,2.3146,2.31405,2.3141,217300000.0
2007-12-19 12:33:00,2.3143,2.3145,2.31395,2.31405,524800000.0
2007-12-19 12:34:00,2.314,2.31435,2.3139,2.3142,405000000.0
2007-12-19 12:35:00,2.3142,2.31465,2.31405,2.31465,408700000.0
2007-12-19 12:36:00,2.31465,2.31475,2.3145,2.3145,375200000.0
2007-12-19 12:37:00,2.3145,2.3147,2.31435,2.3145,459200000.0
2007-12-19 12:38:00,2.3145,2.3148,2.31435,2.31445,479500000.0
2007-12-19 12:39:00,2.31445,2.31455,2.31425,2.3145,348700000.0
2007-12-19 12:40:00,2.3144,2.3144,2.31285,2.31285,481000000.0
2007-12-19 12:41:00,2.31285,2.31335,2.31255,2.3128,554500000.0
2007-12-19 12:42:00,2.3128,2.3137,2.3128,2.31305,309600000.0
2007-12-19 12:43:00,2.3131,2.3138,2.31305,2.3136,409400000.0
2007-12-19 12:44:00,2.3136,2.31385,2.31345,2.3137,313300000.0
2007-12-19 12:45:00,2.3137,2.31375,2.3134,2.31345,495500000.0
2007-12-19 12:46:00,2.31345,2.31365,2.313,2.313,249700000.0
2007-12-19 12:47:00,2.313,2.3132,2.3123,2.31315,387400000.0
2007-12-19 12:48:00,2.31305,2.31345,2.31305,2.31345,362400000.0
2007-12-19 12:49:00,2.31345,2.31345,2.31245,2.31255,592800000.0
2007-12-19 12:50:00,2.31265,2.31285,2.31245,2.31265,374900000.0
2007-12-19 12:51:00,2.31265,2.31275,2.31225,2.3123,233100000.0
2007-12-19 12:52:00,2.3123,2.3123,2.312,2.3121,489000000.0
2007-12-19 12:53:00,2.3121,2.3123,2.31195,2.3121,317800000.0
2007-12-19 12:54:00,2.31215,2.31245,2.312,2.31235,303400000.0
2007-12-19 12:55:00,2.31235,2.31275,2.3123,2.3125,322300000.0
2007-12-19 12:56:00,2.3125,2.31295,2.3125,2.3128,445900000.0
2007-12-19 12:57:00,2.3128,2.3132,2.31245,2.31245,367500000.0
2007-12-19 12:58:00,2.31255,2.31325,2.3125,2.31295,230900000.0
2007-12-19 12:59:00,2.31295,2.3133,2.3123,2.3125,331800000.0
2007-12-19 13:00:00,2.3125,2.313,2.3125,2.31275,323300000.0
2007-12-19 13:01:00,2.31275,2.31305,2.31265,2.31295,317200000.0
2007-12-19 13:02:00,2.313,2.31325,2.31265,2.31325,264500000.0
2007-12-19 13:03:00,2.31325,2.31385,2.3131,2.31385,161000000.0
2007-12-19 13:04:00,2.3138,2.3141,2.3134,2.31355,190900000.0
2007-12-19 13:05:00,2.31355,2.31425,2.31305,2.3142,230400000.0
2007-12-19 13:06:00,2.3141,2.31425,2.31315,2.3132,305700000.0
2007-12-19 13:07:00,2.3132,2.31335,2.31295,2.3131,106000000.0
2007-12-19 13:08:00,2.3131,2.31325,2.3129,2.3132,86700000.0
2007-12-19 13:09:00,2.3133,2.31375,2.3131,2.31355,139800000.0
2007-12-19 13:10:00,2.31345,2.31365,2.3125,2.31295,432100000.0
2007-12-19 13:11:00,2.3127,2.31275,2.31215,2.3123,375500000.0
2007-12-19 13:12:00,2.31235,2.31235,2.31165,2.31165,246200000.0
2007-12-19 13:13:00,2.31165,2.3123,2.3116,2.312,365600000.0
2007-12-19 13:14:00,2.312,2.31225,2.31185,2.31215,187900000.0
2007-12-19 13:15:00,2.31215,2.3123,2.31185,2.3119,151400000.0
2007-12-19 13:16:00,2.3119,2.31205,2.3117,2.3119,166300000.0
2007-12-19 13:17:00,2.3119,2.31235,2.3114,2.3117,413800000.0
2007-12-19 13:18:00,2.3117,2.31185,2.31125,2.31145,508900000.0
2007-12-19 13:19:00,2.31145,2.31155,2.3111,2.3112,550200000.0
2007-12-19 13:20:00,2.31125,2.31205,2.31115,2.312,343200000.0
2007-12-19 13:21:00,2.31195,2.3124,2.31175,2.3123,271500000.0
2007-12-19 13:22:00,2.3123,2.31275,2.3122,2.31255,284900000.0
2007-12-19 13:23:00,2.31255,2.31305,2.31245,2.3129,129000000.0
2007-12-19 13:24:00,2.3129,2.31295,2.3125,2.3128,205900000.0
2007-12-19 13:25:00,2.3128,2.313,2.3126,2.3127,138600000.0
2007-12-19 13:26:00,2.3127,2.3127,2.3111,2.31145,430700000.0
2007-12-19 13:27:00,2.31145,2.31145,2.3108,2.3111,420600000.0
2007-12-19 13:28:00,2.3111,2.31115,2.31055,2.31115,493300001.0
2007-12-19 13:29:00,2.3111,2.3113,2.31095,2.31105,429400000.0
2007-12-19 13:30:00,2.31105,2.3112,2.3103,2.31045,440000000.0
2007-12-19 13:31:00,2.3105,2.3108,2.3103,2.3104,456900000.0
2007-12-19 13:32:00,2.3104,2.31045,2.3098,2.3098,379600000.0
2007-12-19 13:33:00,2.3098,2.31,2.3094,2.31,272100000.0
2007-12-19 13:34:00,2.31,2.31005,2.3095,2.30965,133800000.0
2007-12-19 13:35:00,2.30965,2.30985,2.3095,2.30975,291400000.0
2007-12-19 13:36:00,2.30975,2.31035,2.3097,2.31015,128900000.0
2007-12-19 13:37:00,2.3101,2.3101,2.30975,2.30985,217300000.0
2007-12-19 13:38:00,2.30985,2.30985,2.3084,2.3085,94000000.0
2007-12-19 13:39:00,2.3085,2.3086,2.30785,2.3083,118200000.0
2007-12-19 13:40:00,2.30825,2.309,2.3081,2.30885,234500000.0
2007-12-19 13:41:00,2.30885,2.30885,2.30845,2.3086,78800000.0
2007-12-19 13:42:00,2.30885,2.30885,2.30835,2.30845,52000000.0
2007-12-19 13:43:00,2.30845,2.3089,2.30815,2.30835,189500000.0
2007-12-19 13:44:00,2.30835,2.30845,2.3081,2.30845,49400000.0
2007-12-19 13:45:00,2.3086,2.3087,2.3079,2.3082,95000000.0
2007-12-19 13:46:00,2.3082,2.30845,2.3078,2.30815,134000000.0
2007-12-19 13:47:00,2.30815,2.3084,2.30795,2.3083,93400000.0
2007-12-19 13:48:00,2.3083,2.30845,2.308,2.3081,120000000.0
2007-12-19 13:49:00,2.3081,2.3088,2.30785,2.30825,142100000.0
2007-12-19 13:50:00,2.30825,2.30855,2.3082,2.3082,49700000.0
2007-12-19 13:51:00,2.3082,2.3085,2.3081,2.3084,112200000.0
2007-12-19 13:52:00,2.3084,2.30865,2.3083,2.30845,187100000.0
2007-12-19 13:53:00,2.30845,2.3089,2.3083,2.3085,167800000.0
2007-12-19 13:54:00,2.30855,2.3089,2.3084,2.30865,132800000.0
2007-12-19 13:55:00,2.3088,2.30885,2.3081,2.30835,235200000.0
2007-12-19 13:56:00,2.30835,2.30875,2.3083,2.30855,150500000.0
2007-12-19 13:57:00,2.30855,2.30885,2.3082,2.3085,203300000.0
2007-12-19 13:58:00,2.30835,2.30915,2.3083,2.30915,209400000.0
2007-12-19 13:59:00,2.30915,2.3094,2.3088,2.309,384200000.0
2007-12-19 14:00:00,2.3089,2.30925,2.3087,2.3088,322800000.0
2007-12-19 14:01:00,2.309,2.30945,2.3088,2.30935,222500000.0
2007-12-19 14:02:00,2.30935,2.30945,2.30895,2.30915,121900000.0
2007-12-19 14:03:00,2.30915,2.30985,2.30895,2.3098,95100000.0
2007-12-19 14:04:00,2.3098,2.31035,2.3095,2.31025,102600000.0
2007-12-19 14:05:00,2.31025,2.3105,2.3101,2.3105,220700000.0
2007-12-19 14:06:00,2.3104,2.3105,2.30945,2.3101,170600000.0
2007-12-19 14:07:00,2.3101,2.3101,2.3097,2.31,37600000.0
2007-12-19 14:08:00,2.3101,2.3103,2.30975,2.3102,310200000.0
2007-12-19 14:09:00,2.3102,2.3105,2.31,2.31035,193000000.0
2007-12-19 14:10:00,2.31035,2.31075,2.3103,2.3104,148100000.0
2007-12-19 14:11:00,2.3104,2.3105,2.3102,2.31045,36400000.0
2007-12-19 14:12:00,2.31045,2.3109,2.3102,2.3107,37900000.0
2007-12-19 14:13:00,2.3107,2.31075,2.3103,2.3103,27400000.0
2007-12-19 14:14:00,2.3103,2.31045,2.31005,2.31025,79000000.0
2007-12-19 14:15:00,2.31025,2.31105,2.31025,2.31095,116200000.0
2007-12-19 14:16:00,2.31095,2.3113,2.3106,2.3111,403400000.0
2007-12-19 14:17:00,2.3111,2.3113,2.3109,2.31115,35100000.0
2007-12-19 14:18:00,2.31115,2.31125,2.3109,2.31105,17400000.0
2007-12-19 14:19:00,2.31105,2.3111,2.3106,2.3109,115500000.0
2007-12-19 14:20:00,2.3108,2.31115,2.31075,2.31105,35000000.0
2007-12-19 14:21:00,2.31105,2.31105,2.3104,2.3106,203100000.0
2007-12-19 14:22:00,2.3105,2.31125,2.3104,2.31105,50300000.0
2007-12-19 14:23:00,2.31105,2.31125,2.3107,2.31085,117000000.0
2007-12-19 14:24:00,2.31085,2.3113,2.31075,2.31115,49800000.0
2007-12-19 14:25:00,2.31115,2.3116,2.31105,2.31155,105800000.0
2007-12-19 14:26:00,2.31155,2.3116,2.31115,2.3114,14600000.0
2007-12-19 14:27:00,2.3114,2.31165,2.31125,2.3114,27800000.0
2007-12-19 14:28:00,2.3115,2.31205,2.3114,2.3119,22900000.0
2007-12-19 14:29:00,2.3119,2.3123,2.3116,2.3122,186900000.0
2007-12-19 14:30:00,2.31225,2.31235,2.31125,2.31125,135600000.0
2007-12-19 14:31:00,2.31145,2.31215,2.3113,2.31215,349900000.0
2007-12-19 14:32:00,2.31215,2.31215,2.3118,2.31195,64800000.0
2007-12-19 14:33:00,2.31195,2.3126,2.3113,2.3116,246900000.0
2007-12-19 14:34:00,2.3117,2.3119,2.3112,2.31135,84200000.0
2007-12-19 14:35:00,2.31135,2.31155,2.31115,2.3112,58300000.0
2007-12-19 14:36:00,2.3112,2.3116,2.31115,2.3112,171300000.0
2007-12-19 14:37:00,2.3112,2.3117,2.3111,2.31145,133700000.0
2007-12-19 14:38:00,2.31155,2.31165,2.3112,2.31135,42400000.0
2007-12-19 14:39:00,2.31125,2.31135,2.3111,2.3111,22800000.0
2007-12-19 14:40:00,2.3111,2.31115,2.3106,2.3107,133700000.0
2007-12-19 14:41:00,2.3107,2.3112,2.3106,2.311,235800000.0
2007-12-19 14:42:00,2.311,2.3114,2.3109,2.31105,87700000.0
2007-12-19 14:43:00,2.3112,2.3117,2.3111,2.3114,64900000.0
2007-12-19 14:44:00,2.3114,2.3119,2.31125,2.3115,167500000.0
2007-12-19 14:45:00,2.3115,2.31195,2.3114,2.31155,94200000.0
2007-12-19 14:46:00,2.31155,2.31155,2.3113,2.3113,140400000.0
2007-12-19 14:47:00,2.3113,2.3118,2.31125,2.31175,119300000.0
2007-12-19 14:48:00,2.31185,2.3119,2.3115,2.31175,82700000.0
2007-12-19 14:49:00,2.31185,2.3119,2.31115,2.3112,351500000.0
2007-12-19 14:50:00,2.3112,2.3114,2.31035,2.3107,316000000.0
2007-12-19 14:51:00,2.31055,2.3112,2.31055,2.31105,213600000.0
2007-12-19 14:52:00,2.311,2.31125,2.31055,2.31085,127000000.0
2007-12-19 14:53:00,2.31085,2.31085,2.31015,2.31015,78300000.0
2007-12-19 14:54:00,2.31015,2.31095,2.31,2.3107,171500000.0
2007-12-19 14:55:00,2.3107,2.3116,2.3107,2.3114,300300000.0
2007-12-19 14:56:00,2.3114,2.31205,2.31135,2.31205,137200000.0
2007-12-19 14:57:00,2.31205,2.31215,2.31185,2.31215,89400000.0
2007-12-19 14:58:00,2.31215,2.3124,2.3121,2.31225,87500000.0
2007-12-19 14:59:00,2.31225,2.31295,2.3121,2.3125,85100000.0
2007-12-19 15:00:00,2.31255,2.31295,2.3125,2.31295,214100000.0
2007-12-19 15:01:00,2.3129,2.31305,2.31275,2.3129,58200000.0
2007-12-19 15:02:00,2.3128,2.31315,2.3127,2.31295,92200000.0
2007-12-19 15:03:00,2.31295,2.31295,2.3126,2.3128,137300000.0
2007-12-19 15:04:00,2.3128,2.3128,2.31225,2.31235,169800000.0
2007-12-19 15:05:00,2.31235,2.31255,2.3122,2.3122,188600000.0
2007-12-19 15:06:00,2.3123,2.31235,2.312,2.31225,163100000.0
2007-12-19 15:07:00,2.31225,2.31245,2.3119,2.3121,55800000.0
2007-12-19 15:08:00,2.3121,2.3122,2.31175,2.31175,79200000.0
2007-12-19 15:09:00,2.31175,2.3124,2.3117,2.31215,112400000.0
2007-12-19 15:10:00,2.31215,2.3125,2.31215,2.3124,49600000.0
2007-12-19 15:11:00,2.3124,2.31245,2.31165,2.31195,193800000.0
2007-12-19 15:12:00,2.31195,2.31245,2.3117,2.3124,189500000.0
2007-12-19 15:13:00,2.3124,2.3126,2.3123,2.3124,298500000.0
2007-12-19 15:14:00,2.3124,2.3136,2.3124,2.3136,608300000.0
2007-12-19 15:15:00,2.3135,2.3137,2.31345,2.31345,370000000.0
2007-12-19 15:16:00,2.31345,2.31385,2.3134,2.3137,128000000.0
2007-12-19 15:17:00,2.3137,2.31415,2.3136,2.3138,40400000.0
2007-12-19 15:18:00,2.3138,2.3141,2.31365,2.31375,312800000.0
2007-12-19 15:19:00,2.31375,2.31375,2.31355,2.3136,191200000.0
2007-12-19 15:20:00,2.3136,2.3137,2.31335,2.3136,320100000.0
2007-12-19 15:21:00,2.3136,2.31365,2.3135,2.3136,113600000.0
2007-12-19 15:22:00,2.3136,2.3136,2.313,2.3132,455200000.0
2007-12-19 15:23:00,2.3132,2.31355,2.3131,2.3131,471500000.0
2007-12-19 15:24:00,2.3131,2.3131,2.3128,2.31295,186100000.0
2007-12-19 15:25:00,2.31295,2.31335,2.31295,2.31305,280700000.0
2007-12-19 15:26:00,2.31305,2.3136,2.31305,2.31335,293100000.0
2007-12-19 15:27:00,2.3134,2.3139,2.3133,2.3136,363900000.0
2007-12-19 15:28:00,2.3136,2.3137,2.3131,2.31345,274800000.0
2007-12-19 15:29:00,2.31345,2.3135,2.313,2.3132,440100000.0
2007-12-19 15:30:00,2.3132,2.31335,2.3121,2.3121,469100000.0
2007-12-19 15:31:00,2.3121,2.31265,2.3121,2.3124,468300000.0
2007-12-19 15:32:00,2.3124,2.31255,2.312,2.312,363200000.0
2007-12-19 15:33:00,2.312,2.3123,2.31195,2.3122,293400000.0
2007-12-19 15:34:00,2.3122,2.31225,2.312,2.31205,175300000.0
2007-12-19 15:35:00,2.31205,2.31225,2.31195,2.3121,395100000.0
2007-12-19 15:36:00,2.3121,2.3123,2.3118,2.3119,324900000.0
2007-12-19 15:37:00,2.3119,2.31225,2.3117,2.31205,249400000.0
2007-12-19 15:38:00,2.31205,2.3123,2.3118,2.3121,266600000.0
2007-12-19 15:39:00,2.3121,2.3121,2.3117,2.3117,373400000.0
2007-12-19 15:40:00,2.3117,2.3122,2.3113,2.3113,498800000.0
2007-12-19 15:41:00,2.3113,2.3113,2.31065,2.31075,352600000.0
2007-12-19 15:42:00,2.31075,2.3112,2.31075,2.31115,555800000.0
2007-12-19 15:43:00,2.31115,2.3112,2.31085,2.3109,614500002.0
2007-12-19 15:44:00,2.3109,2.3114,2.3107,2.3112,397500000.0
2007-12-19 15:45:00,2.3112,2.3121,2.3112,2.31155,297800000.0
2007-12-19 15:46:00,2.31155,2.31175,2.3111,2.3113,337400000.0
2007-12-19 15:47:00,2.3113,2.3113,2.31065,2.31115,476100000.0
2007-12-19 15:48:00,2.31105,2.31125,2.31065,2.31115,592500000.0
2007-12-19 15:49:00,2.3111,2.31115,2.3108,2.31095,341200000.0
2007-12-19 15:50:00,2.31095,2.31105,2.3106,2.3107,327100000.0
2007-12-19 15:51:00,2.3107,2.311,2.3107,2.31085,240700000.0
2007-12-19 15:52:00,2.31085,2.31085,2.31055,2.3107,205400000.0
2007-12-19 15:53:00,2.31075,2.3109,2.31055,2.31055,252000000.0
2007-12-19 15:54:00,2.3106,2.3107,2.31015,2.3103,254200000.0
2007-12-19 15:55:00,2.3103,2.3105,2.31005,2.3105,180300000.0
2007-12-19 15:56:00,2.3105,2.31065,2.3103,2.3103,142300000.0
2007-12-19 15:57:00,2.3103,2.3107,2.31025,2.31025,299100000.0
2007-12-19 15:58:00,2.3103,2.31035,2.31005,2.31015,312300000.0
2007-12-19 15:59:00,2.31015,2.31055,2.31015,2.31045,313700000.0
2007-12-19 16:00:00,2.31045,2.31055,2.31,2.31035,256800000.0
2007-12-19 16:01:00,2.31035,2.31045,2.30995,2.30995,441600000.0
2007-12-19 16:02:00,2.30995,2.31025,2.30995,2.31005,309300000.0
2007-12-19 16:03:00,2.31015,2.3105,2.30995,2.3105,263000000.0
2007-12-19 16:04:00,2.3105,2.31095,2.3104,2.3107,139000000.0
2007-12-19 16:05:00,2.31075,2.31125,2.3105,2.31085,307300000.0
2007-12-19 16:06:00,2.31095,2.3112,2.31065,2.31105,77600000.0
2007-12-19 16:07:00,2.31095,2.3113,2.31085,2.31125,54600000.0
2007-12-19 16:08:00,2.3111,2.31175,2.311,2.31175,180400000.0
2007-12-19 16:09:00,2.31145,2.3122,2.31145,2.3117,167200000.0
2007-12-19 16:10:00,2.3117,2.3124,2.3115,2.31185,102600000.0
2007-12-19 16:11:00,2.31185,2.31195,2.31175,2.3119,40800000.0
2007-12-19 16:12:00,2.3119,2.3128,2.3119,2.3126,82800000.0
2007-12-19 16:13:00,2.3126,2.3127,2.3123,2.31235,26100000.0
2007-12-19 16:14:00,2.31235,2.31255,2.31235,2.3124,51400000.0
2007-12-19 16:15:00,2.3124,2.31265,2.3124,2.3125,97200000.0
2007-12-19 16:16:00,2.3125,2.3146,2.31235,2.3138,244200000.0
2007-12-19 16:17:00,2.3138,2.31395,2.31315,2.3132,324000000.0
2007-12-19 16:18:00,2.3132,2.31335,2.3127,2.31305,86600000.0
2007-12-19 16:19:00,2.31305,2.31335,2.31275,2.3131,324100000.0
2007-12-19 16:20:00,2.3132,2.3134,2.31285,2.3129,198100000.0
2007-12-19 16:21:00,2.313,2.3134,2.3129,2.3134,38900000.0
2007-12-19 16:22:00,2.31335,2.31375,2.31325,2.31335,161900000.0
2007-12-19 16:23:00,2.3133,2.31365,2.3132,2.3132,152800000.0
2007-12-19 16:24:00,2.3132,2.31365,2.3132,2.31325,241700000.0
2007-12-19 16:25:00,2.31325,2.3138,2.3132,2.31345,239500000.0
2007-12-19 16:26:00,2.3134,2.3136,2.3132,2.31335,148000000.0
2007-12-19 16:27:00,2.3133,2.3137,2.31305,2.31345,260400000.0
2007-12-19 16:28:00,2.31345,2.31355,2.313,2.3131,254700000.0
2007-12-19 16:29:00,2.3131,2.31325,2.31285,2.31285,438300000.0
2007-12-19 16:30:00,2.31285,2.3129,2.3123,2.3124,516500000.0
2007-12-19 16:31:00,2.3124,2.31275,2.31235,2.31265,384700000.0
2007-12-19 16:32:00,2.31265,2.31285,2.3125,2.3125,326600000.0
2007-12-19 16:33:00,2.3126,2.31295,2.3125,2.31295,291000000.0
2007-12-19 16:34:00,2.31285,2.3129,2.31265,2.31285,299100000.0
2007-12-19 16:35:00,2.3129,2.313,2.31255,2.3127,494700000.0
2007-12-19 16:36:00,2.3127,2.3129,2.31255,2.31265,407600000.0
2007-12-19 16:37:00,2.31265,2.31295,2.31255,2.31275,669349999.0
2007-12-19 16:38:00,2.31275,2.31335,2.3127,2.31285,662500002.0
2007-12-19 16:39:00,2.3128,2.31305,2.3127,2.3129,580700002.0
2007-12-19 16:40:00,2.31295,2.31295,2.31245,2.31265,427000000.0
2007-12-19 16:41:00,2.31265,2.3132,2.31255,2.31305,396000000.0
2007-12-19 16:42:00,2.31305,2.31345,2.31285,2.31335,519000000.0
2007-12-19 16:43:00,2.31335,2.31355,2.31295,2.3134,528300000.0
2007-12-19 16:44:00,2.31335,2.3139,2.3133,2.31355,514200000.0
2007-12-19 16:45:00,2.31355,2.31405,2.31355,2.31405,540600000.0
2007-12-19 16:46:00,2.3139,2.3139,2.3136,2.31375,363700000.0
2007-12-19 16:47:00,2.31375,2.31375,2.3134,2.31345,425400000.0
2007-12-19 16:48:00,2.31345,2.31345,2.31305,2.31315,578000000.0
2007-12-19 16:49:00,2.31325,2.31355,2.3131,2.3134,572400001.0
2007-12-19 16:50:00,2.31345,2.3135,2.31325,2.3134,365400000.0
2007-12-19 16:51:00,2.31335,2.31335,2.3129,2.3132,371200000.0
2007-12-19 16:52:00,2.3132,2.31345,2.31295,2.31315,398000000.0
2007-12-19 16:53:00,2.31315,2.31345,2.3131,2.31335,448000000.0
2007-12-19 16:54:00,2.31335,2.31385,2.3133,2.31385,212600000.0
2007-12-19 16:55:00,2.31385,2.3139,2.3135,2.3137,151500000.0
2007-12-19 16:56:00,2.3137,2.3144,2.3137,2.3143,681400000.0
2007-12-19 16:57:00,2.3143,2.31455,2.31405,2.3145,821500000.0
2007-12-19 16:58:00,2.3145,2.3145,2.3142,2.3145,654099997.0
2007-12-19 16:59:00,2.3145,2.31455,2.3137,2.3139,593300000.0
2007-12-19 17:00:00,2.3141,2.3154,2.314,2.3148,866850000.0
2007-12-19 17:01:00,2.3147,2.3156,2.3146,2.31545,590000000.0
2007-12-19 17:02:00,2.3155,2.316,2.31545,2.3159,557700000.0
2007-12-19 17:03:00,2.31585,2.31665,2.3158,2.31665,551800000.0
2007-12-19 17:04:00,2.31665,2.3171,2.3165,2.31695,658400000.0
2007-12-19 17:05:00,2.317,2.3176,2.317,2.3174,616600000.0
2007-12-19 17:06:00,2.3174,2.3177,2.31705,2.31715,577100000.0
2007-12-19 17:07:00,2.31715,2.31715,2.3166,2.3168,659600000.0
2007-12-19 17:08:00,2.3168,2.31735,2.31665,2.3172,567800000.0
2007-12-19 17:09:00,2.3172,2.3178,2.3172,2.31745,464700000.0
2007-12-19 17:10:00,2.31745,2.31745,2.3168,2.3169,747900000.0
2007-12-19 17:11:00,2.3169,2.3171,2.3166,2.3168,673400000.0
2007-12-19 17:12:00,2.3168,2.317,2.3161,2.3161,823700000.0
2007-12-19 17:13:00,2.31615,2.3166,2.316,2.3162,686500001.0
2007-12-19 17:14:00,2.3162,2.3163,2.316,2.3163,799200000.0
2007-12-19 17:15:00,2.3163,2.31665,2.3162,2.31655,449800000.0
2007-12-19 17:16:00,2.3166,2.31705,2.3166,2.3167,674500000.0
2007-12-19 17:17:00,2.3167,2.3169,2.31635,2.31635,446000000.0
2007-12-19 17:18:00,2.3164,2.3166,2.31605,2.31605,577400000.0
2007-12-19 17:19:00,2.316,2.3163,2.3157,2.3158,677900000.0
2007-12-19 17:20:00,2.3158,2.316,2.31575,2.3158,496700000.0
2007-12-19 17:21:00,2.3158,2.316,2.3157,2.3159,431700000.0
2007-12-19 17:22:00,2.3159,2.31645,2.3158,2.3161,439400000.0
2007-12-19 17:23:00,2.3161,2.3164,2.3157,2.31575,457600001.0
2007-12-19 17:24:00,2.31575,2.31625,2.31575,2.3161,590400000.0
2007-12-19 17:25:00,2.31605,2.3163,2.3158,2.3162,420000000.0
2007-12-19 17:26:00,2.31625,2.3164,2.316,2.316,345100000.0
2007-12-19 17:27:00,2.316,2.31605,2.31575,2.316,357600000.0
2007-12-19 17:28:00,2.316,2.31605,2.3157,2.31595,442100000.0
2007-12-19 17:29:00,2.31595,2.31645,2.3158,2.3164,651300000.0
2007-12-19 17:30:00,2.3163,2.3164,2.3159,2.3161,638400000.0
2007-12-19 17:31:00,2.3161,2.31655,2.3161,2.3165,549600000.0
2007-12-19 17:32:00,2.31655,2.31675,2.31645,2.31655,311700000.0
2007-12-19 17:33:00,2.31665,2.3176,2.31645,2.3174,135400000.0
2007-12-19 17:34:00,2.31735,2.31825,2.31725,2.3179,435000000.0
2007-12-19 17:35:00,2.3179,2.31835,2.3176,2.3183,604200000.0
2007-12-19 17:36:00,2.31825,2.3186,2.3181,2.3183,278800000.0
2007-12-19 17:37:00,2.3183,2.3189,2.3183,2.31875,377900000.0
2007-12-19 17:38:00,2.3188,2.3189,2.3178,2.31805,671900000.0
2007-12-19 17:39:00,2.31805,2.31805,2.3176,2.31795,349000000.0
2007-12-19 17:40:00,2.31795,2.31795,2.3176,2.31765,441400000.0
2007-12-19 17:41:00,2.3176,2.31775,2.3172,2.31775,683899999.0
2007-12-19 17:42:00,2.3178,2.3179,2.3175,2.3176,449600000.0
2007-12-19 17:43:00,2.3176,2.3179,2.3176,2.31765,173300000.0
2007-12-19 17:44:00,2.31765,2.31785,2.31735,2.31735,337000000.0
2007-12-19 17:45:00,2.31735,2.3176,2.31715,2.3172,362600000.0
2007-12-19 17:46:00,2.3172,2.31765,2.31705,2.3174,336300000.0
2007-12-19 17:47:00,2.31745,2.31745,2.31695,2.3172,354600000.0
2007-12-19 17:48:00,2.3172,2.31745,2.31695,2.31695,271200000.0
2007-12-19 17:49:00,2.31695,2.31695,2.3158,2.3159,553400000.0
2007-12-19 17:50:00,2.3159,2.316,2.31525,2.31525,674600000.0
2007-12-19 17:51:00,2.31525,2.3156,2.31505,2.3152,613100001.0
2007-12-19 17:52:00,2.3152,2.31525,2.31485,2.3151,404800000.0
2007-12-19 17:53:00,2.3151,2.31515,2.3146,2.315,601600000.0
2007-12-19 17:54:00,2.31495,2.315,2.3146,2.31485,447700000.0
2007-12-19 17:55:00,2.31485,2.3151,2.3142,2.3142,692200000.0
2007-12-19 17:56:00,2.3142,2.3142,2.3135,2.3135,360000000.0
2007-12-19 17:57:00,2.3135,2.3137,2.31335,2.31365,415700000.0
2007-12-19 17:58:00,2.31365,2.3137,2.31335,2.3135,282000000.0
2007-12-19 17:59:00,2.3135,2.3142,2.313,2.31345,299200000.0
2007-12-19 18:00:00,2.3135,2.3137,2.3133,2.31355,201000000.0
2007-12-19 18:01:00,2.31355,2.3137,2.3133,2.31345,122300000.0
2007-12-19 18:02:00,2.31345,2.31345,2.3126,2.3128,138300000.0
2007-12-19 18:03:00,2.31275,2.3129,2.3118,2.31195,423600000.0
2007-12-19 18:04:00,2.31195,2.3121,2.3111,2.31125,499900000.0
2007-12-19 18:05:00,2.31125,2.31125,2.30975,2.31085,355400000.0
2007-12-19 18:06:00,2.3108,2.31115,2.30985,2.3108,283300000.0
2007-12-19 18:07:00,2.3108,2.3112,2.3103,2.31045,303900000.0
2007-12-19 18:08:00,2.31045,2.3112,2.3101,2.31055,306900000.0
2007-12-19 18:09:00,2.3105,2.3107,2.3103,2.31045,183200000.0
2007-12-19 18:10:00,2.31045,2.3107,2.3101,2.31045,263000000.0
2007-12-19 18:11:00,2.31045,2.3105,2.30975,2.3101,310500000.0
2007-12-19 18:12:00,2.3101,2.3102,2.3095,2.30975,241800000.0
2007-12-19 18:13:00,2.30975,2.31015,2.30965,2.30995,94100000.0
2007-12-19 18:14:00,2.30995,2.3103,2.30955,2.3097,172100000.0
2007-12-19 18:15:00,2.3097,2.31,2.30925,2.30925,221000000.0
2007-12-19 18:16:00,2.30925,2.30925,2.3085,2.3085,133000000.0
2007-12-19 18:17:00,2.3085,2.3086,2.3078,2.30825,508100000.0
2007-12-19 18:18:00,2.3083,2.309,2.3081,2.3089,558200000.0
2007-12-19 18:19:00,2.3089,2.30905,2.30795,2.30795,477200000.0
2007-12-19 18:20:00,2.30795,2.3081,2.3076,2.3079,569400000.0
2007-12-19 18:21:00,2.3078,2.3083,2.3076,2.3077,753000000.0
2007-12-19 18:22:00,2.3076,2.308,2.3074,2.3075,778100000.0
2007-12-19 18:23:00,2.3074,2.3076,2.3069,2.3075,706200000.0
2007-12-19 18:24:00,2.3075,2.30825,2.3075,2.3081,460700000.0
2007-12-19 18:25:00,2.3081,2.3085,2.3078,2.30835,668400000.0
2007-12-19 18:26:00,2.3084,2.3084,2.3081,2.3083,474600000.0
2007-12-19 18:27:00,2.3083,2.30885,2.3081,2.3087,353600000.0
2007-12-19 18:28:00,2.30875,2.3088,2.3084,2.3086,412700000.0
2007-12-19 18:29:00,2.30855,2.30905,2.30845,2.3085,627100000.0
2007-12-19 18:30:00,2.3085,2.3092,2.30835,2.3088,566500000.0
2007-12-19 18:31:00,2.3088,2.3089,2.3084,2.3084,500500000.0
2007-12-19 18:32:00,2.3084,2.30915,2.308,2.3083,759000000.0
2007-12-19 18:33:00,2.3083,2.30905,2.3082,2.3087,703000000.0
2007-12-19 18:34:00,2.30885,2.3098,2.30885,2.30945,731400000.0
2007-12-19 18:35:00,2.3094,2.3104,2.3094,2.31,746000000.0
2007-12-19 18:36:00,2.31015,2.3118,2.3098,2.31175,885700000.0
2007-12-19 18:37:00,2.31175,2.3122,2.31,2.3101,673200000.0
2007-12-19 18:38:00,2.3101,2.3109,2.3098,2.31055,540600000.0
2007-12-19 18:39:00,2.31055,2.31115,2.31055,2.31105,861200000.0
2007-12-19 18:40:00,2.311,2.31115,2.31035,2.311,635800001.0
2007-12-19 18:41:00,2.311,2.31155,2.3109,2.3113,438700000.0
2007-12-19 18:42:00,2.3113,2.312,2.3113,2.31195,613000000.0
2007-12-19 18:43:00,2.31195,2.3123,2.31145,2.3116,693000000.0
2007-12-19 18:44:00,2.3117,2.312,2.3116,2.31185,697600000.0
2007-12-19 18:45:00,2.31185,2.31185,2.31075,2.31125,478000000.0
2007-12-19 18:46:00,2.31125,2.31195,2.3112,2.3116,458600000.0
2007-12-19 18:47:00,2.3117,2.3117,2.3112,2.3112,524999997.0
2007-12-19 18:48:00,2.3112,2.3115,2.3109,2.3113,917900000.0
2007-12-19 18:49:00,2.3113,2.3113,2.3106,2.3107,575000000.0
2007-12-19 18:50:00,2.3107,2.3116,2.3107,2.3113,841399996.0
2007-12-19 18:51:00,2.3113,2.31145,2.31105,2.3114,938199999.0
2007-12-19 18:52:00,2.3114,2.3115,2.3108,2.3109,776199999.0
2007-12-19 18:53:00,2.3109,2.3109,2.3102,2.3106,959999999.0
2007-12-19 18:54:00,2.3106,2.3106,2.3101,2.3101,531800000.0
2007-12-19 18:55:00,2.3101,2.3101,2.309,2.3096,723400000.0
2007-12-19 18:56:00,2.3096,2.3104,2.3089,2.309,595700000.0
2007-12-19 18:57:00,2.309,2.309,2.3071,2.3075,590500000.0
2007-12-19 18:58:00,2.3076,2.3076,2.3052,2.3056,819300000.0
2007-12-19 18:59:00,2.3056,2.3059,2.3043,2.3043,657300000.0
2007-12-19 19:00:00,2.3043,2.3054,2.3043,2.3053,570900000.0
2007-12-19 19:01:00,2.30535,2.30775,2.3051,2.3074,669300000.0
2007-12-19 19:02:00,2.3074,2.3079,2.30655,2.3069,490400000.0
2007-12-19 19:03:00,2.3069,2.3076,2.3069,2.3072,742200000.0
2007-12-19 19:04:00,2.30735,2.30735,2.3065,2.3069,627200000.0
2007-12-19 19:05:00,2.3069,2.30705,2.3063,2.30695,465500000.0
2007-12-19 19:06:00,2.3069,2.30725,2.30595,2.30605,670100000.0
2007-12-19 19:07:00,2.30605,2.30625,2.30575,2.3061,523400000.0
2007-12-19 19:08:00,2.3061,2.30775,2.30605,2.3076,632800000.0
2007-12-19 19:09:00,2.3075,2.3078,2.3067,2.3071,492600000.0
2007-12-19 19:10:00,2.3071,2.3076,2.3065,2.3065,313600000.0
2007-12-19 19:11:00,2.3066,2.30685,2.3064,2.3067,436400000.0
2007-12-19 19:12:00,2.3068,2.3068,2.306,2.30605,324800000.0
2007-12-19 19:13:00,2.30605,2.30605,2.3055,2.3056,352800000.0
2007-12-19 19:14:00,2.3057,2.3058,2.3051,2.3052,535200000.0
2007-12-19 19:15:00,2.3052,2.30555,2.3049,2.3052,594700000.0
2007-12-19 19:16:00,2.3052,2.3054,2.3043,2.3046,378200000.0
2007-12-19 19:17:00,2.30465,2.30485,2.30425,2.3043,350400000.0
2007-12-19 19:18:00,2.3043,2.30505,2.3041,2.30505,406200000.0
2007-12-19 19:19:00,2.30525,2.3059,2.3052,2.3058,383000000.0
2007-12-19 19:20:00,2.3056,2.3058,2.30515,2.30525,460000000.0
2007-12-19 19:21:00,2.30525,2.30535,2.3045,2.3048,407200000.0
2007-12-19 19:22:00,2.3048,2.3048,2.304,2.30405,678800000.0
2007-12-19 19:23:00,2.30405,2.3047,2.30405,2.30455,638900000.0
2007-12-19 19:24:00,2.30455,2.3053,2.30455,2.3048,411200000.0
2007-12-19 19:25:00,2.3048,2.30525,2.3047,2.305,370700000.0
2007-12-19 19:26:00,2.3049,2.30525,2.30455,2.30495,538600000.0
2007-12-19 19:27:00,2.30495,2.3055,2.30495,2.3052,337700000.0
2007-12-19 19:28:00,2.30525,2.3058,2.30525,2.30555,356400000.0
2007-12-19 19:29:00,2.3056,2.30575,2.3054,2.3055,282400000.0
2007-12-19 19:30:00,2.3055,2.3059,2.3055,2.30585,294200000.0
2007-12-19 19:31:00,2.30585,2.3062,2.3057,2.3062,235100000.0
2007-12-19 19:32:00,2.3062,2.30625,2.306,2.30605,129500000.0
2007-12-19 19:33:00,2.30605,2.30635,2.3059,2.3063,315900000.0
2007-12-19 19:34:00,2.30625,2.3063,2.306,2.3062,374000000.0
2007-12-19 19:35:00,2.3062,2.3063,2.30575,2.3058,250000000.0
2007-12-19 19:36:00,2.3058,2.306,2.30565,2.3057,235200000.0
2007-12-19 19:37:00,2.3057,2.30595,2.3056,2.3057,243000000.0
2007-12-19 19:38:00,2.3057,2.30635,2.3057,2.3062,485600000.0
2007-12-19 19:39:00,2.3062,2.3064,2.306,2.30625,521600000.0
2007-12-19 19:40:00,2.3062,2.3064,2.30605,2.3061,264900000.0
2007-12-19 19:41:00,2.3061,2.3062,2.306,2.30605,99100000.0
2007-12-19 19:42:00,2.30605,2.3065,2.306,2.3064,335100000.0
2007-12-19 19:43:00,2.3064,2.30695,2.3064,2.30685,475200000.0
2007-12-19 19:44:00,2.3069,2.3069,2.3061,2.3062,448700000.0
2007-12-19 19:45:00,2.3062,2.3065,2.3062,2.3065,264800000.0
2007-12-19 19:46:00,2.3065,2.30675,2.3063,2.30655,283300000.0
2007-12-19 19:47:00,2.30655,2.3069,2.3064,2.3067,512800000.0
2007-12-19 19:48:00,2.3067,2.307,2.3066,2.3067,463900000.0
2007-12-19 19:49:00,2.3067,2.307,2.3063,2.3064,500600000.0
2007-12-19 19:50:00,2.3064,2.3065,2.30615,2.3063,606999997.0
2007-12-19 19:51:00,2.3063,2.3064,2.3058,2.3058,337000000.0
2007-12-19 19:52:00,2.3058,2.3061,2.3058,2.3058,479200000.0
2007-12-19 19:53:00,2.3058,2.3058,2.3055,2.3056,295200000.0
2007-12-19 19:54:00,2.3056,2.3059,2.3054,2.3059,419500000.0
2007-12-19 19:55:00,2.3059,2.3061,2.3057,2.30575,361500000.0
2007-12-19 19:56:00,2.30575,2.30595,2.30575,2.3059,182500000.0
2007-12-19 19:57:00,2.3059,2.3064,2.3057,2.30635,565300000.0
2007-12-19 19:58:00,2.30635,2.3064,2.30605,2.3064,453600000.0
2007-12-19 19:59:00,2.3064,2.307,2.30605,2.3068,446899999.0
2007-12-19 20:00:00,2.3069,2.3072,2.3065,2.3065,350700000.0
2007-12-19 20:01:00,2.30655,2.3066,2.30625,2.3064,258900000.0
2007-12-19 20:02:00,2.3064,2.3064,2.3062,2.3063,274200000.0
2007-12-19 20:03:00,2.3063,2.3064,2.306,2.3061,492800001.0
2007-12-19 20:04:00,2.3061,2.3066,2.306,2.3065,701800001.0
2007-12-19 20:05:00,2.3066,2.3069,2.3064,2.3069,340300000.0
2007-12-19 20:06:00,2.3069,2.307,2.3067,2.307,401500000.0
2007-12-19 20:07:00,2.30695,2.30755,2.3068,2.3074,412400000.0
2007-12-19 20:08:00,2.30745,2.3078,2.3072,2.3073,343200000.0
2007-12-19 20:09:00,2.30725,2.3074,2.3067,2.3072,349000000.0
2007-12-19 20:10:00,2.3072,2.3073,2.30685,2.3071,292400000.0
2007-12-19 20:11:00,2.3071,2.3071,2.3069,2.307,424700000.0
2007-12-19 20:12:00,2.307,2.307,2.3069,2.3069,127100000.0
2007-12-19 20:13:00,2.30685,2.307,2.3065,2.30695,312800000.0
2007-12-19 20:14:00,2.30695,2.307,2.3068,2.3068,147200000.0
2007-12-19 20:15:00,2.3068,2.30695,2.30655,2.30695,144800000.0
2007-12-19 20:16:00,2.30695,2.3071,2.3069,2.307,128700000.0
2007-12-19 20:17:00,2.307,2.307,2.3066,2.3068,213200000.0
2007-12-19 20:18:00,2.3068,2.307,2.3068,2.307,115600000.0
2007-12-19 20:19:00,2.307,2.3071,2.307,2.3071,108900000.0
2007-12-19 20:20:00,2.30705,2.3072,2.3069,2.30715,153600000.0
2007-12-19 20:21:00,2.30715,2.3072,2.30685,2.30695,78600000.0
2007-12-19 20:22:00,2.30695,2.307,2.3068,2.3068,224100000.0
2007-12-19 20:23:00,2.3068,2.3071,2.3067,2.30705,406900000.0
2007-12-19 20:24:00,2.30705,2.30715,2.30695,2.30715,65000000.0
2007-12-19 20:25:00,2.30715,2.3073,2.30675,2.3069,588000000.0
2007-12-19 20:26:00,2.3069,2.30725,2.3069,2.3071,339200000.0
2007-12-19 20:27:00,2.3072,2.3072,2.3066,2.3067,465600000.0
2007-12-19 20:28:00,2.3067,2.3067,2.3063,2.3065,348200000.0
2007-12-19 20:29:00,2.3064,2.3066,2.3064,2.3065,331100000.0
2007-12-19 20:30:00,2.3065,2.3066,2.30615,2.3066,341000000.0
2007-12-19 20:31:00,2.3066,2.3068,2.30645,2.3067,230600000.0
2007-12-19 20:32:00,2.3067,2.3068,2.3066,2.3067,125600000.0
2007-12-19 20:33:00,2.3067,2.3067,2.3065,2.30655,96000000.0
2007-12-19 20:34:00,2.30655,2.30655,2.3063,2.3064,275400000.0
2007-12-19 20:35:00,2.3064,2.30645,2.30615,2.3062,368000000.0
2007-12-19 20:36:00,2.3061,2.30625,2.3061,2.3061,233200000.0
2007-12-19 20:37:00,2.3061,2.3061,2.3061,2.3061,236800000.0
2007-12-19 20:38:00,2.3061,2.3061,2.3058,2.3059,217800000.0
2007-12-19 20:39:00,2.3059,2.3062,2.3057,2.3062,184600000.0
2007-12-19 20:40:00,2.3062,2.3063,2.30605,2.3063,223200000.0
2007-12-19 20:41:00,2.3063,2.3064,2.30565,2.3057,284400000.0
2007-12-19 20:42:00,2.3057,2.3059,2.3056,2.3056,207600000.0
2007-12-19 20:43:00,2.3056,2.3057,2.3054,2.3057,347200000.0
2007-12-19 20:44:00,2.30565,2.3059,2.3056,2.30565,177100000.0
2007-12-19 20:45:00,2.3057,2.30585,2.3055,2.30575,216900000.0
2007-12-19 20:46:00,2.30575,2.30575,2.3053,2.3056,556100000.0
2007-12-19 20:47:00,2.3056,2.3058,2.30525,2.3054,339100000.0
2007-12-19 20:48:00,2.3054,2.30555,2.3053,2.3054,341500000.0
2007-12-19 20:49:00,2.3054,2.3061,2.30515,2.3058,305700000.0
2007-12-19 20:50:00,2.3058,2.3059,2.3057,2.3057,103200000.0
2007-12-19 20:51:00,2.3057,2.3057,2.3055,2.3056,160000000.0
2007-12-19 20:52:00,2.3056,2.3057,2.3053,2.3053,244800000.0
2007-12-19 20:53:00,2.3053,2.30555,2.30515,2.3054,250900000.0
2007-12-19 20:54:00,2.30545,2.3057,2.30545,2.30565,96800000.0
2007-12-19 20:55:00,2.3056,2.3057,2.30545,2.3057,338600000.0
2007-12-19 20:56:00,2.3057,2.3059,2.3057,2.3058,219400000.0
2007-12-19 20:57:00,2.30575,2.3058,2.3055,2.30555,556100000.0
2007-12-19 20:58:00,2.30555,2.3057,2.3054,2.30565,498100000.0
2007-12-19 20:59:00,2.30565,2.3058,2.3056,2.3057,160200000.0
2007-12-19 21:00:00,2.30575,2.3058,2.30565,2.30565,129600000.0
2007-12-19 21:01:00,2.30565,2.3057,2.30565,2.3057,104200000.0
2007-12-19 21:02:00,2.3057,2.30575,2.30565,2.30565,156000000.0
2007-12-19 21:03:00,2.30565,2.30565,2.30555,2.3056,94400000.0
2007-12-19 21:04:00,2.3056,2.3057,2.3056,2.3056,138400000.0
2007-12-19 21:05:00,2.30555,2.3059,2.3055,2.3056,305800000.0
2007-12-19 21:06:00,2.3056,2.3058,2.3056,2.3058,132300000.0
2007-12-19 21:07:00,2.3057,2.30585,2.3057,2.30585,108100000.0
2007-12-19 21:08:00,2.3058,2.30585,2.3057,2.3057,180000000.0
2007-12-19 21:09:00,2.3057,2.3058,2.3057,2.3057,143200000.0
2007-12-19 21:10:00,2.3057,2.3058,2.3054,2.3058,261600000.0
2007-12-19 21:11:00,2.30575,2.3059,2.3057,2.3059,187500000.0
2007-12-19 21:12:00,2.3059,2.3059,2.3058,2.3059,71100000.0
2007-12-19 21:13:00,2.3059,2.3061,2.3055,2.30585,371300000.0
2007-12-19 21:14:00,2.30575,2.3059,2.30505,2.3059,584500000.0
2007-12-19 21:15:00,2.3059,2.30595,2.3055,2.3055,529500000.0
2007-12-19 21:16:00,2.30555,2.30565,2.30525,2.3055,284300000.0
2007-12-19 21:17:00,2.3055,2.30555,2.30525,2.3054,297500000.0
2007-12-19 21:18:00,2.3054,2.3055,2.3052,2.3053,162100000.0
2007-12-19 21:19:00,2.3053,2.30545,2.3052,2.3053,169800000.0
2007-12-19 21:20:00,2.3053,2.3057,2.3053,2.3057,160500000.0
2007-12-19 21:21:00,2.3057,2.3059,2.3057,2.3057,188700000.0
2007-12-19 21:22:00,2.30585,2.30595,2.30575,2.3058,319700000.0
2007-12-19 21:23:00,2.3058,2.3061,2.3056,2.30605,336800000.0
2007-12-19 21:24:00,2.30605,2.30635,2.3058,2.3062,384000000.0
2007-12-19 21:25:00,2.3062,2.3062,2.3057,2.3059,598499999.0
2007-12-19 21:26:00,2.3059,2.30655,2.3059,2.3065,276000000.0
2007-12-19 21:27:00,2.30645,2.3065,2.3063,2.3063,365800000.0
2007-12-19 21:28:00,2.3063,2.3065,2.3062,2.3063,208000000.0
2007-12-19 21:29:00,2.3063,2.30645,2.306,2.3063,576900000.0
2007-12-19 21:30:00,2.3063,2.30635,2.3059,2.30635,478500000.0
2007-12-19 21:31:00,2.3062,2.3066,2.3061,2.30655,463600000.0
2007-12-19 21:32:00,2.3066,2.3069,2.3065,2.3069,228700000.0
2007-12-19 21:33:00,2.3068,2.307,2.3066,2.30675,361200000.0
2007-12-19 21:34:00,2.30675,2.30685,2.3065,2.30665,267500000.0
2007-12-19 21:35:00,2.30665,2.30665,2.306,2.30615,413400000.0
2007-12-19 21:36:00,2.30615,2.3062,2.3058,2.3061,537700000.0
2007-12-19 21:37:00,2.3062,2.3063,2.3061,2.3061,160100000.0
2007-12-19 21:38:00,2.3061,2.30625,2.3057,2.3057,224200000.0
2007-12-19 21:39:00,2.3058,2.306,2.3057,2.306,150900000.0
2007-12-19 21:40:00,2.30595,2.3061,2.30565,2.306,243700000.0
2007-12-19 21:41:00,2.306,2.3061,2.30565,2.3058,344000000.0
2007-12-19 21:42:00,2.3058,2.30615,2.3057,2.3059,435500001.0
2007-12-19 21:43:00,2.3059,2.30615,2.3053,2.30535,446600000.0
2007-12-19 21:44:00,2.30535,2.30575,2.3053,2.30555,128000000.0
2007-12-19 21:45:00,2.30555,2.30555,2.3054,2.3055,248400000.0
2007-12-19 21:46:00,2.3055,2.30565,2.3054,2.3055,61700000.0
2007-12-19 21:47:00,2.3055,2.3055,2.3054,2.3055,210000000.0
2007-12-19 21:48:00,2.3055,2.3055,2.305,2.3053,433500000.0
2007-12-19 21:49:00,2.3053,2.3064,2.3052,2.30585,514600000.0
2007-12-19 21:50:00,2.30585,2.3059,2.3056,2.3059,298300000.0
2007-12-19 21:51:00,2.3059,2.3059,2.3057,2.3058,76000000.0
2007-12-19 21:52:00,2.3058,2.3059,2.3056,2.3057,350000000.0
2007-12-19 21:53:00,2.3058,2.3059,2.3057,2.3059,200300000.0
2007-12-19 21:54:00,2.3059,2.306,2.30555,2.30555,302400000.0
2007-12-19 21:55:00,2.3056,2.30595,2.3055,2.3058,328600000.0
2007-12-19 21:56:00,2.30575,2.306,2.3057,2.3057,330900000.0
2007-12-19 21:57:00,2.3057,2.3057,2.30525,2.30545,213400000.0
2007-12-19 21:58:00,2.3055,2.3067,2.30545,2.3063,413900000.0
2007-12-19 21:59:00,2.3063,2.3066,2.3063,2.3065,460800000.0
2007-12-19 22:00:00,2.3065,2.30655,2.3061,2.30635,216000000.0
2007-12-19 22:01:00,2.3064,2.3069,2.30635,2.3068,211000000.0
2007-12-19 22:02:00,2.3068,2.307,2.3067,2.30675,108800000.0
2007-12-19 22:03:00,2.30675,2.307,2.30675,2.307,145600000.0
2007-12-19 22:04:00,2.307,2.3074,2.30655,2.30655,301200000.0
2007-12-19 22:05:00,2.3066,2.30695,2.3066,2.30665,288500000.0
2007-12-19 22:06:00,2.30665,2.3068,2.3066,2.30675,207200000.0
2007-12-19 22:07:00,2.30675,2.30675,2.3065,2.3067,186800000.0
2007-12-19 22:08:00,2.3067,2.30725,2.30665,2.3069,288900000.0
2007-12-19 22:09:00,2.30695,2.30715,2.30655,2.30695,206500000.0
2007-12-19 22:10:00,2.3069,2.30715,2.3067,2.307,119800000.0
2007-12-19 22:11:00,2.307,2.307,2.30675,2.30675,108800000.0
2007-12-19 22:12:00,2.30675,2.30675,2.30665,2.30665,53600000.0
2007-12-19 22:13:00,2.30665,2.3073,2.30665,2.3072,168000000.0
2007-12-19 22:14:00,2.3072,2.3072,2.3068,2.307,250600000.0
2007-12-19 22:15:00,2.307,2.3073,2.3069,2.3071,229300000.0
2007-12-19 22:16:00,2.3071,2.3072,2.3069,2.3072,56000000.0
2007-12-19 22:17:00,2.3072,2.3074,2.3071,2.3072,142900000.0
2007-12-19 22:18:00,2.3072,2.3074,2.30715,2.3074,88500000.0
2007-12-19 22:19:00,2.3074,2.3074,2.3074,2.3074,6800000.0
2007-12-19 22:20:00,2.3074,2.30755,2.30735,2.30755,56100000.0
2007-12-19 22:21:00,2.30755,2.3076,2.30735,2.3076,60000000.0
2007-12-19 22:22:00,2.3076,2.3076,2.3073,2.3075,136900000.0
2007-12-19 22:23:00,2.3075,2.3078,2.3075,2.3075,178400000.0
2007-12-19 22:24:00,2.3075,2.30765,2.30735,2.3076,72800000.0
2007-12-19 22:25:00,2.3076,2.30765,2.30725,2.30735,67800000.0
2007-12-19 22:26:00,2.30735,2.30735,2.3072,2.3072,75700000.0
2007-12-19 22:27:00,2.3073,2.3076,2.3072,2.3076,138800000.0
2007-12-19 22:28:00,2.3076,2.3078,2.30755,2.3078,96800000.0
2007-12-19 22:29:00,2.3078,2.30805,2.30775,2.30805,148000000.0
2007-12-19 22:30:00,2.30805,2.3082,2.30785,2.30785,109000000.0
2007-12-19 22:31:00,2.30785,2.308,2.30775,2.30795,139200000.0
2007-12-19 22:32:00,2.30795,2.30805,2.30795,2.308,26700000.0
2007-12-19 22:33:00,2.30795,2.30805,2.30775,2.30805,233300000.0
2007-12-19 22:34:00,2.30805,2.3082,2.3077,2.3077,266900000.0
2007-12-19 22:35:00,2.3078,2.30805,2.30775,2.3079,121700000.0
2007-12-19 22:36:00,2.30775,2.30815,2.3077,2.30795,538600000.0
2007-12-19 22:37:00,2.30795,2.3082,2.3077,2.3081,400700000.0
2007-12-19 22:38:00,2.3082,2.30895,2.3082,2.30885,205600000.0
2007-12-19 22:39:00,2.3088,2.3089,2.3085,2.3085,170900000.0
2007-12-19 22:40:00,2.3085,2.3088,2.3085,2.3088,54700000.0
2007-12-19 22:41:00,2.3088,2.3089,2.3088,2.3089,25950966.0
2007-12-19 22:42:00,2.3089,2.3089,2.3087,2.30875,13200000.0
2007-12-19 22:43:00,2.3087,2.3088,2.3087,2.3087,26400000.0
2007-12-19 22:44:00,2.3087,2.30875,2.3086,2.30875,52000000.0
2007-12-19 22:45:00,2.30875,2.30875,2.3084,2.3084,28000000.0
2007-12-19 22:46:00,2.3084,2.3088,2.3083,2.3086,69700000.0
2007-12-19 22:47:00,2.3086,2.3086,2.3082,2.30825,48400000.0
2007-12-19 22:48:00,2.30825,2.3085,2.3081,2.3083,136250060.0
2007-12-19 22:49:00,2.3083,2.30835,2.3081,2.3082,106300000.0
2007-12-19 22:50:00,2.3082,2.3082,2.3081,2.3081,56800000.0
2007-12-19 22:51:00,2.3081,2.3084,2.3081,2.3083,185400000.0
2007-12-19 22:52:00,2.30835,2.30835,2.308,2.308,53100000.0
2007-12-19 22:53:00,2.308,2.3081,2.3079,2.30795,108100000.0
2007-12-19 22:54:00,2.30795,2.30815,2.3079,2.308,98900000.0
2007-12-19 22:55:00,2.308,2.3082,2.3079,2.3081,156400000.0
2007-12-19 22:56:00,2.3081,2.30825,2.3077,2.3077,171500000.0
2007-12-19 22:57:00,2.3077,2.3077,2.3075,2.3075,116300000.0
2007-12-19 22:58:00,2.3075,2.3075,2.30725,2.30725,98400000.0
2007-12-19 22:59:00,2.30725,2.3077,2.3069,2.30755,360200000.0
2007-12-19 23:00:00,2.30755,2.3078,2.3074,2.3075,195200000.0
2007-12-19 23:01:00,2.3075,2.3075,2.3071,2.30715,147800000.0
2007-12-19 23:02:00,2.30715,2.30755,2.3069,2.3073,206900000.0
2007-12-19 23:03:00,2.30715,2.3075,2.30715,2.3072,112800000.0
2007-12-19 23:04:00,2.3072,2.30735,2.307,2.3072,104000000.0
2007-12-19 23:05:00,2.3072,2.30795,2.3072,2.30795,121300000.0
2007-12-19 23:06:00,2.3079,2.30795,2.3072,2.3072,205600000.0
2007-12-19 23:07:00,2.30735,2.30755,2.30695,2.3074,216400000.0
2007-12-19 23:08:00,2.3074,2.3074,2.3071,2.3073,69600000.0
2007-12-19 23:09:00,2.3073,2.3075,2.30705,2.30735,103300000.0
2007-12-19 23:10:00,2.3073,2.3075,2.3073,2.3075,44500000.0
2007-12-19 23:11:00,2.3075,2.30755,2.3075,2.3075,41200000.0
2007-12-19 23:12:00,2.3075,2.30755,2.3069,2.3069,93600000.0
2007-12-19 23:13:00,2.3069,2.3069,2.30635,2.30665,283000000.0
2007-12-19 23:14:00,2.3066,2.30705,2.3066,2.307,219500000.0
2007-12-19 23:15:00,2.307,2.307,2.30685,2.30685,67200000.0
2007-12-19 23:16:00,2.30685,2.307,2.30685,2.3069,57600000.0
2007-12-19 23:17:00,2.3069,2.30725,2.3068,2.3068,236700000.0
2007-12-19 23:18:00,2.307,2.3076,2.3068,2.30755,149200000.0
2007-12-19 23:19:00,2.30755,2.30775,2.30705,2.30775,176000000.0
2007-12-19 23:20:00,2.30775,2.308,2.3077,2.308,116000000.0
2007-12-19 23:21:00,2.308,2.3082,2.3076,2.3082,252700000.0
2007-12-19 23:22:00,2.3082,2.3085,2.30805,2.30835,182900000.0
2007-12-19 23:23:00,2.30835,2.3085,2.3082,2.3083,183000000.0
2007-12-19 23:24:00,2.3083,2.3085,2.3083,2.30845,128000000.0
2007-12-19 23:25:00,2.30845,2.30845,2.3082,2.3082,21400000.0
2007-12-19 23:26:00,2.3082,2.3084,2.3081,2.30815,66200000.0
2007-12-19 23:27:00,2.30815,2.3083,2.30775,2.308,99500000.0
2007-12-19 23:28:00,2.308,2.30825,2.3079,2.308,180000000.0
2007-12-19 23:29:00,2.308,2.30815,2.3079,2.30815,100200000.0
2007-12-19 23:30:00,2.30815,2.30875,2.3081,2.3087,170300000.0
2007-12-19 23:31:00,2.3087,2.309,2.3085,2.309,65300000.0
2007-12-19 23:32:00,2.309,2.30905,2.30885,2.3089,56200000.0
2007-12-19 23:33:00,2.30885,2.3089,2.30885,2.30885,29300000.0
2007-12-19 23:34:00,2.30865,2.30885,2.30865,2.30885,79200000.0
2007-12-19 23:35:00,2.30885,2.30885,2.3086,2.30865,43200000.0
2007-12-19 23:36:00,2.30865,2.30885,2.3086,2.30885,53200000.0
2007-12-19 23:37:00,2.30865,2.30885,2.30865,2.3088,74900000.0
2007-12-19 23:38:00,2.3088,2.3088,2.30845,2.30865,151500000.0
2007-12-19 23:39:00,2.30865,2.30875,2.30845,2.30845,226000000.0
2007-12-19 23:40:00,2.30845,2.30855,2.3084,2.30855,152800000.0
2007-12-19 23:41:00,2.30855,2.309,2.30845,2.3089,139900000.0
2007-12-19 23:42:00,2.3089,2.3093,2.3089,2.3093,108900000.0
2007-12-19 23:43:00,2.3093,2.30935,2.30925,2.30925,52800000.0
2007-12-19 23:44:00,2.30925,2.30925,2.3085,2.30905,151300000.0
2007-12-19 23:45:00,2.3088,2.3089,2.3084,2.3085,322400000.0
2007-12-19 23:46:00,2.3085,2.30885,2.3082,2.30855,303400000.0
2007-12-19 23:47:00,2.3086,2.3092,2.30845,2.30875,357000000.0
2007-12-19 23:48:00,2.30875,2.30905,2.30805,2.30805,203400000.0
2007-12-19 23:49:00,2.30805,2.3085,2.30805,2.30845,94400000.0
2007-12-19 23:50:00,2.30845,2.3087,2.3084,2.3085,112000000.0
2007-12-19 23:51:00,2.3085,2.3085,2.308,2.308,136800000.0
2007-12-19 23:52:00,2.308,2.3081,2.3078,2.3078,165600000.0
2007-12-19 23:53:00,2.3078,2.30795,2.3077,2.30785,178600000.0
2007-12-19 23:54:00,2.30785,2.3082,2.3074,2.3074,329200000.0
2007-12-19 23:55:00,2.3074,2.3079,2.30735,2.3076,151400000.0
2007-12-19 23:56:00,2.3076,2.30765,2.3074,2.3074,85000000.0
2007-12-19 23:57:00,2.3074,2.3074,2.307,2.3072,157700000.0
2007-12-19 23:58:00,2.3072,2.3072,2.30695,2.3071,136200000.0
2007-12-19 23:59:00,2.3071,2.30795,2.30695,2.3075,117000000.0
2007-12-20 00:00:00,2.3075,2.3075,2.3074,2.3074,97300000.0
2007-12-20 00:01:00,2.3074,2.3075,2.3066,2.30705,166500000.0
2007-12-20 00:02:00,2.30705,2.30705,2.3059,2.30615,162800000.0
2007-12-20 00:03:00,2.30645,2.30645,2.3053,2.30605,265000000.0
2007-12-20 00:04:00,2.30605,2.30615,2.3059,2.30605,48400000.0
2007-12-20 00:05:00,2.30605,2.30655,2.3059,2.30615,100800000.0
2007-12-20 00:06:00,2.30615,2.30655,2.30565,2.30625,132500000.0
2007-12-20 00:07:00,2.30625,2.30635,2.3057,2.3057,215800000.0
2007-12-20 00:08:00,2.3057,2.3064,2.3056,2.3064,151000000.0
2007-12-20 00:09:00,2.3064,2.3065,2.30635,2.3064,117600000.0
2007-12-20 00:10:00,2.3064,2.3065,2.3064,2.3065,54000000.0
2007-12-20 00:11:00,2.3065,2.3067,2.3065,2.3067,39400000.0
2007-12-20 00:12:00,2.3067,2.3073,2.3065,2.3065,69100000.0
2007-12-20 00:13:00,2.3065,2.3066,2.3064,2.3065,95200000.0
2007-12-20 00:14:00,2.3061,2.3062,2.3061,2.3061,58100000.0
2007-12-20 00:15:00,2.3063,2.3065,2.3063,2.3065,109200000.0
2007-12-20 00:16:00,2.3064,2.3065,2.3064,2.3064,222200000.0
2007-12-20 00:17:00,2.3064,2.3067,2.3064,2.3067,174400000.0
2007-12-20 00:18:00,2.30655,2.3067,2.3063,2.3066,302600000.0
2007-12-20 00:19:00,2.3066,2.3071,2.3065,2.3066,388000000.0
2007-12-20 00:20:00,2.3066,2.307,2.3062,2.3065,304200000.0
2007-12-20 00:21:00,2.3065,2.3065,2.30625,2.30645,158400000.0
2007-12-20 00:22:00,2.30615,2.30655,2.3061,2.3061,217900000.0
2007-12-20 00:23:00,2.3061,2.3067,2.30585,2.30665,334000000.0
2007-12-20 00:24:00,2.30665,2.30735,2.3064,2.30735,206100000.0
2007-12-20 00:25:00,2.30735,2.30755,2.30715,2.30715,81600000.0
2007-12-20 00:26:00,2.30715,2.3073,2.3067,2.3073,21500000.0
2007-12-20 00:27:00,2.3073,2.308,2.3069,2.3077,167100000.0
2007-12-20 00:28:00,2.3077,2.30865,2.30735,2.30735,164000000.0
2007-12-20 00:29:00,2.30735,2.30755,2.3068,2.3073,204200000.0
2007-12-20 00:30:00,2.3073,2.3073,2.3072,2.3072,70400000.0
2007-12-20 00:31:00,2.3072,2.3072,2.307,2.307,146800000.0
2007-12-20 00:32:00,2.307,2.307,2.3068,2.307,138800000.0
2007-12-20 00:33:00,2.307,2.3072,2.3068,2.3072,166700000.0
2007-12-20 00:34:00,2.3072,2.3072,2.3069,2.3069,39700000.0
2007-12-20 00:35:00,2.3069,2.3074,2.30635,2.307,83300000.0
2007-12-20 00:36:00,2.307,2.3071,2.3069,2.307,84500000.0
2007-12-20 00:37:00,2.307,2.30725,2.3069,2.3072,77700000.0
2007-12-20 00:38:00,2.3072,2.30735,2.30685,2.30735,37200000.0
2007-12-20 00:39:00,2.3074,2.3074,2.30695,2.3072,38400000.0
2007-12-20 00:40:00,2.3071,2.30735,2.3071,2.30735,40800000.0
2007-12-20 00:41:00,2.30687,2.30716,2.30674,2.30681,293700000.0
2007-12-20 00:42:00,2.3074,2.30765,2.3073,2.30765,45600000.0
2007-12-20 00:43:00,2.3072,2.3076,2.3072,2.30725,29600000.0
2007-12-20 00:44:00,2.30725,2.3075,2.3068,2.30695,95600000.0
2007-12-20 00:45:00,2.30695,2.30715,2.30695,2.30715,14400000.0
2007-12-20 00:46:00,2.30715,2.30715,2.30715,2.30715,12000000.0
2007-12-20 00:47:00,2.30715,2.30715,2.3069,2.30715,28800000.0
2007-12-20 00:48:00,2.3072,2.30725,2.3072,2.30725,7200000.0
2007-12-20 00:49:00,2.3066,2.30725,2.3066,2.30725,34600000.0
2007-12-20 00:50:00,2.3073,2.30745,2.3073,2.3074,26400000.0
2007-12-20 00:51:00,2.3074,2.3074,2.30685,2.30715,52000000.0
2007-12-20 00:52:00,2.30715,2.30715,2.3064,2.3068,33600000.0
2007-12-20 00:53:00,2.30685,2.30685,2.3058,2.3065,49600000.0
2007-12-20 00:54:00,2.3065,2.30685,2.306,2.306,100500000.0
2007-12-20 00:55:00,2.3066,2.30715,2.3064,2.30685,89600000.0
2007-12-20 00:56:00,2.3061,2.3071,2.3061,2.30705,11100000.0
2007-12-20 00:57:00,2.30705,2.3071,2.3065,2.3065,43200000.0
2007-12-20 00:58:00,2.3065,2.3065,2.30645,2.30645,52000000.0
2007-12-20 00:59:00,2.3065,2.3065,2.3065,2.3065,7200000.0
2007-12-20 01:00:00,2.3065,2.3066,2.3064,2.3064,112400000.0
2007-12-20 01:01:00,2.3064,2.3067,2.30625,2.30645,122400000.0
2007-12-20 01:02:00,2.30685,2.3073,2.3065,2.3066,195900000.0
2007-12-20 01:03:00,2.3065,2.3075,2.3065,2.30715,146600000.0
2007-12-20 01:04:00,2.30695,2.30715,2.30675,2.3068,141600000.0
2007-12-20 01:05:00,2.30685,2.307,2.30685,2.30695,28800000.0
2007-12-20 01:06:00,2.30695,2.3075,2.30695,2.30725,64800000.0
2007-12-20 01:07:00,2.3071,2.3071,2.30705,2.30705,50400000.0
2007-12-20 01:08:00,2.30705,2.30705,2.3062,2.3063,210000000.0
2007-12-20 01:09:00,2.30625,2.30695,2.3061,2.3066,236000000.0
2007-12-20 01:10:00,2.3066,2.307,2.3066,2.30665,86400000.0
2007-12-20 01:11:00,2.30665,2.30665,2.30665,2.30665,2400000.0
2007-12-20 01:12:00,2.3066,2.3068,2.3066,2.3066,24000000.0
2007-12-20 01:13:00,2.3067,2.307,2.3061,2.30655,154800000.0
2007-12-20 01:14:00,2.3066,2.3066,2.306,2.3062,114200000.0
2007-12-20 01:15:00,2.3062,2.3062,2.3058,2.3062,115500000.0
2007-12-20 01:16:00,2.3062,2.3062,2.3061,2.3061,56000000.0
2007-12-20 01:17:00,2.3058,2.3062,2.30575,2.3062,48000000.0
2007-12-20 01:18:00,2.3062,2.30635,2.3061,2.30625,79000000.0
2007-12-20 01:19:00,2.30625,2.3064,2.30615,2.30635,96800000.0
2007-12-20 01:20:00,2.30635,2.30665,2.3063,2.3063,53300000.0
2007-12-20 01:21:00,2.30625,2.3063,2.3062,2.3062,40800000.0
2007-12-20 01:22:00,2.30615,2.30615,2.3061,2.3061,24000000.0
2007-12-20 01:23:00,2.3061,2.3061,2.3058,2.3061,66100000.0
2007-12-20 01:24:00,2.3061,2.3061,2.306,2.306,36000000.0
2007-12-20 01:25:00,2.30585,2.30585,2.30585,2.30585,4800000.0
2007-12-20 01:26:00,2.3058,2.30585,2.3058,2.30585,14400000.0
2007-12-20 01:27:00,2.30585,2.306,2.30585,2.306,29600000.0
2007-12-20 01:28:00,2.3061,2.3061,2.3058,2.3058,64000000.0
2007-12-20 01:29:00,2.3058,2.3061,2.3058,2.30605,172800000.0
2007-12-20 01:30:00,2.30605,2.3062,2.3055,2.3062,148800000.0
2007-12-20 01:31:00,2.3062,2.3062,2.3059,2.3059,34400000.0
2007-12-20 01:32:00,2.3059,2.3059,2.3059,2.3059,21600000.0
2007-12-20 01:33:00,2.3059,2.3061,2.3059,2.3059,60000000.0
2007-12-20 01:34:00,2.3061,2.3061,2.3059,2.306,56000000.0
2007-12-20 01:35:00,2.3059,2.3059,2.3057,2.3059,60000000.0
2007-12-20 01:36:00,2.3059,2.3061,2.3057,2.3061,52000000.0
2007-12-20 01:37:00,2.30585,2.3062,2.30585,2.30585,42400000.0
2007-12-20 01:38:00,2.3059,2.3061,2.30585,2.3061,58400000.0
2007-12-20 01:39:00,2.3059,2.3062,2.30585,2.3059,102400000.0
2007-12-20 01:40:00,2.30605,2.30605,2.30585,2.30605,171700000.0
2007-12-20 01:41:00,2.30605,2.30605,2.30605,2.30605,2400000.0
2007-12-20 01:42:00,2.306,2.30605,2.306,2.30605,34400000.0
2007-12-20 01:43:00,2.306,2.306,2.30565,2.3058,84100000.0
2007-12-20 01:44:00,2.30575,2.3059,2.3053,2.3057,84900000.0
2007-12-20 01:45:00,2.3058,2.30605,2.3056,2.3058,201800000.0
2007-12-20 01:46:00,2.3058,2.306,2.3055,2.30575,204100000.0
2007-12-20 01:47:00,2.3057,2.3061,2.30555,2.30555,110400000.0
2007-12-20 01:48:00,2.30555,2.30575,2.305,2.305,291200000.0
2007-12-20 01:49:00,2.30485,2.3051,2.3047,2.30495,172800000.0
2007-12-20 01:50:00,2.30495,2.30495,2.30485,2.30485,4800000.0
2007-12-20 01:51:00,2.3044,2.30475,2.3044,2.30475,3200000.0
2007-12-20 01:52:00,2.30475,2.30475,2.30475,2.30475,26400000.0
2007-12-20 01:53:00,2.30445,2.3049,2.30445,2.3047,50400000.0
2007-12-20 01:54:00,2.3047,2.30495,2.3047,2.30495,25600000.0
2007-12-20 01:55:00,2.30495,2.305,2.3048,2.305,76000000.0
2007-12-20 01:56:00,2.305,2.305,2.305,2.305,2400000.0
2007-12-20 01:57:00,2.305,2.30515,2.305,2.30515,9600000.0
2007-12-20 01:58:00,2.30482,2.30493,2.30468,2.30485,182200000.0
2007-12-20 01:59:00,2.30493,2.30499,2.30468,2.30491,161300000.0
2007-12-20 02:00:00,2.3049,2.3051,2.3049,2.3051,8800000.0
2007-12-20 02:01:00,2.3048,2.3053,2.3048,2.3053,25200000.0
2007-12-20 02:02:00,2.3053,2.30575,2.3052,2.3055,128500000.0
2007-12-20 02:03:00,2.3055,2.3056,2.3055,2.3056,37500000.0
2007-12-20 02:04:00,2.3056,2.30605,2.3054,2.30565,196500000.0
2007-12-20 02:05:00,2.30605,2.30615,2.30605,2.30615,28800000.0
2007-12-20 02:06:00,2.30615,2.30655,2.3055,2.3058,65400000.0
2007-12-20 02:07:00,2.3057,2.30615,2.3057,2.3061,89400000.0
2007-12-20 02:08:00,2.3061,2.3072,2.3061,2.3065,203600000.0
2007-12-20 02:09:00,2.30675,2.30745,2.3065,2.30715,81300000.0
2007-12-20 02:10:00,2.30715,2.3075,2.30695,2.3071,168200000.0
2007-12-20 02:11:00,2.3071,2.3071,2.307,2.307,16800000.0
2007-12-20 02:12:00,2.307,2.3071,2.3065,2.3066,38400000.0
2007-12-20 02:13:00,2.3066,2.3071,2.3065,2.30665,115500000.0
2007-12-20 02:14:00,2.30665,2.3068,2.30665,2.3068,21600000.0
2007-12-20 02:15:00,2.3068,2.3068,2.30645,2.30645,40500000.0
2007-12-20 02:16:00,2.30645,2.3069,2.30645,2.3065,108300000.0
2007-12-20 02:17:00,2.3065,2.3073,2.30625,2.3073,125600000.0
2007-12-20 02:18:00,2.3073,2.3075,2.3065,2.3069,254300000.0
2007-12-20 02:19:00,2.30695,2.3075,2.3069,2.3075,84000000.0
2007-12-20 02:20:00,2.30745,2.30745,2.3062,2.30685,97200000.0
2007-12-20 02:21:00,2.30685,2.3072,2.30665,2.30715,127200000.0
2007-12-20 02:22:00,2.30715,2.30715,2.3071,2.30715,49600000.0
2007-12-20 02:23:00,2.30715,2.30735,2.30675,2.3068,105600000.0
2007-12-20 02:24:00,2.3068,2.3068,2.3066,2.30675,33600000.0
2007-12-20 02:25:00,2.30675,2.30675,2.3063,2.3066,216800000.0
2007-12-20 02:26:00,2.3066,2.307,2.3066,2.307,81500000.0
2007-12-20 02:27:00,2.307,2.3073,2.30685,2.3073,72800000.0
2007-12-20 02:28:00,2.3073,2.3073,2.3073,2.3073,12000000.0
2007-12-20 02:29:00,2.3073,2.3073,2.30715,2.30715,26400000.0
2007-12-20 02:30:00,2.3071,2.30735,2.3071,2.30735,48300000.0
2007-12-20 02:31:00,2.30735,2.30765,2.3073,2.3076,65700000.0
2007-12-20 02:32:00,2.3076,2.3076,2.3073,2.30745,120800000.0
2007-12-20 02:33:00,2.30745,2.3075,2.30725,2.30725,64000000.0
2007-12-20 02:34:00,2.3072,2.3074,2.30715,2.3074,27600000.0
2007-12-20 02:35:00,2.3075,2.30755,2.3075,2.3075,21600000.0
2007-12-20 02:36:00,2.3075,2.3075,2.3072,2.30745,29500000.0
2007-12-20 02:37:00,2.30745,2.30745,2.3073,2.30735,19300000.0
2007-12-20 02:38:00,2.30735,2.30755,2.30735,2.30755,52000000.0
2007-12-20 02:39:00,2.3075,2.30755,2.3075,2.30755,12200000.0
2007-12-20 02:40:00,2.30755,2.3077,2.3073,2.3075,94400000.0
2007-12-20 02:41:00,2.3075,2.3076,2.3074,2.3076,60000000.0
2007-12-20 02:42:00,2.3076,2.3076,2.30705,2.30705,61600000.0
2007-12-20 02:43:00,2.30705,2.30705,2.30705,2.30705,2400000.0
2007-12-20 02:44:00,2.30705,2.30705,2.307,2.307,16800000.0
2007-12-20 02:45:00,2.30705,2.30705,2.30665,2.3067,38200000.0
2007-12-20 02:46:00,2.30665,2.30685,2.30665,2.30665,19800000.0
2007-12-20 02:47:00,2.30623,2.30655,2.30619,2.30652,20500000.0
2007-12-20 02:48:00,2.3066,2.3066,2.3064,2.3066,22300000.0
2007-12-20 02:49:00,2.3066,2.3068,2.3065,2.3068,65000000.0
2007-12-20 02:50:00,2.3068,2.3068,2.30675,2.30675,48000000.0
2007-12-20 02:51:00,2.30675,2.3069,2.30675,2.30685,67200000.0
2007-12-20 02:52:00,2.30685,2.30685,2.30685,2.30685,7200000.0
2007-12-20 02:53:00,2.30685,2.30685,2.3063,2.3067,103800000.0
2007-12-20 02:54:00,2.3063,2.3069,2.3063,2.3065,125000000.0
2007-12-20 02:55:00,2.3066,2.3069,2.3063,2.3063,141300000.0
2007-12-20 02:56:00,2.30675,2.3068,2.3061,2.3068,136200000.0
2007-12-20 02:57:00,2.3068,2.30695,2.3066,2.3068,188000000.0
2007-12-20 02:58:00,2.3068,2.307,2.30675,2.3069,136800000.0
2007-12-20 02:59:00,2.3069,2.3069,2.30675,2.30685,158000000.0
2007-12-20 03:00:00,2.30685,2.30695,2.3068,2.3069,120000000.0
2007-12-20 03:01:00,2.3069,2.30695,2.3067,2.30695,105600000.0
2007-12-20 03:02:00,2.30695,2.307,2.30685,2.3069,68800000.0
2007-12-20 03:03:00,2.30705,2.30705,2.3068,2.3069,123400000.0
2007-12-20 03:04:00,2.3069,2.30705,2.3069,2.3069,94200000.0
2007-12-20 03:05:00,2.30705,2.30715,2.3069,2.30715,82500000.0
2007-12-20 03:06:00,2.30715,2.30715,2.30695,2.307,75200000.0
2007-12-20 03:07:00,2.307,2.30705,2.30685,2.3069,64800000.0
2007-12-20 03:08:00,2.30695,2.3075,2.30695,2.30745,75400000.0
2007-12-20 03:09:00,2.30745,2.30745,2.3069,2.30715,175700000.0
2007-12-20 03:10:00,2.30715,2.30715,2.30705,2.30705,30400000.0
2007-12-20 03:11:00,2.3069,2.30725,2.3069,2.30715,26700000.0
2007-12-20 03:12:00,2.30715,2.30715,2.3071,2.3071,11200000.0
2007-12-20 03:13:00,2.30705,2.3073,2.3068,2.3071,165600000.0
2007-12-20 03:14:00,2.3071,2.3073,2.30695,2.3073,60000000.0
2007-12-20 03:15:00,2.3073,2.30735,2.30715,2.30715,28800000.0
2007-12-20 03:16:00,2.30725,2.30725,2.30715,2.30725,11200000.0
2007-12-20 03:17:00,2.30725,2.30745,2.30715,2.30745,27200000.0
2007-12-20 03:18:00,2.30745,2.30745,2.3073,2.30745,12100000.0
2007-12-20 03:19:00,2.3074,2.30765,2.30735,2.30745,44000000.0
2007-12-20 03:20:00,2.3074,2.30765,2.3074,2.3075,65700000.0
2007-12-20 03:21:00,2.3075,2.3075,2.30745,2.3075,40500000.0
2007-12-20 03:22:00,2.3074,2.30765,2.3074,2.30765,36100000.0
2007-12-20 03:23:00,2.30765,2.3078,2.30745,2.30745,40000000.0
2007-12-20 03:24:00,2.30745,2.3075,2.3072,2.3074,52100000.0
2007-12-20 03:25:00,2.3073,2.3073,2.3073,2.3073,15200000.0
2007-12-20 03:26:00,2.3073,2.3074,2.3073,2.3073,106400000.0
2007-12-20 03:27:00,2.3073,2.30765,2.3073,2.30765,30800000.0
2007-12-20 03:28:00,2.3076,2.30765,2.3071,2.30715,75300000.0
2007-12-20 03:29:00,2.30715,2.30715,2.30715,2.30715,600000.0
2007-12-20 03:30:00,2.3071,2.30765,2.3071,2.30745,83500000.0
2007-12-20 03:31:00,2.30745,2.3075,2.3067,2.3067,90400000.0
2007-12-20 03:32:00,2.3067,2.3069,2.3067,2.3069,112000000.0
2007-12-20 03:33:00,2.3069,2.30695,2.30685,2.30695,27200000.0
2007-12-20 03:34:00,2.30695,2.30695,2.30695,2.30695,4800000.0
2007-12-20 03:35:00,2.30695,2.30695,2.3068,2.30685,69200000.0
2007-12-20 03:36:00,2.30685,2.3069,2.30665,2.3068,56000000.0
2007-12-20 03:37:00,2.3068,2.3068,2.30675,2.30675,12800000.0
2007-12-20 03:38:00,2.3067,2.3067,2.3066,2.30665,50400000.0
2007-12-20 03:39:00,2.30665,2.30665,2.30655,2.3066,53600000.0
2007-12-20 03:40:00,2.3066,2.3066,2.3064,2.3065,49600000.0
2007-12-20 03:41:00,2.3065,2.30655,2.30625,2.30625,62600000.0
2007-12-20 03:42:00,2.30625,2.30645,2.30625,2.30645,30400000.0
2007-12-20 03:43:00,2.30655,2.30705,2.30655,2.3069,169000000.0
2007-12-20 03:44:00,2.3069,2.3069,2.3068,2.30685,82300000.0
2007-12-20 03:45:00,2.30685,2.30705,2.3068,2.30695,67200000.0
2007-12-20 03:46:00,2.30695,2.30695,2.30685,2.3069,24900000.0
2007-12-20 03:47:00,2.3069,2.30725,2.30685,2.30725,80200000.0
2007-12-20 03:48:00,2.30725,2.30725,2.3069,2.3069,29100000.0
2007-12-20 03:49:00,2.3069,2.30725,2.3067,2.30715,122800000.0
2007-12-20 03:50:00,2.30715,2.30715,2.30685,2.30685,32800000.0
2007-12-20 03:51:00,2.30685,2.30725,2.3067,2.3072,108800000.0
2007-12-20 03:52:00,2.30725,2.30725,2.307,2.307,140000000.0
2007-12-20 03:53:00,2.307,2.30705,2.30685,2.30695,73900000.0
2007-12-20 03:54:00,2.30695,2.307,2.30665,2.307,66400000.0
2007-12-20 03:55:00,2.307,2.307,2.30665,2.30685,69600000.0
2007-12-20 03:56:00,2.30594,2.30629,2.30571,2.30595,384200000.0
2007-12-20 03:57:00,2.30695,2.30695,2.30695,2.30695,9600000.0
2007-12-20 03:58:00,2.30695,2.30725,2.30695,2.3071,25000000.0
2007-12-20 03:59:00,2.3071,2.30725,2.30705,2.3071,31800000.0
2007-12-20 04:00:00,2.3071,2.3071,2.30705,2.30705,5600000.0
2007-12-20 04:01:00,2.30705,2.30715,2.307,2.307,44900000.0
2007-12-20 04:02:00,2.307,2.3071,2.30685,2.30695,149400000.0
2007-12-20 04:03:00,2.30695,2.307,2.3069,2.307,13600000.0
2007-12-20 04:04:00,2.307,2.307,2.3065,2.3067,116400000.0
2007-12-20 04:05:00,2.3067,2.3067,2.3067,2.3067,12500000.0
2007-12-20 04:06:00,2.3067,2.3067,2.30665,2.30665,19500000.0
2007-12-20 04:07:00,2.30655,2.3066,2.3065,2.3065,16900000.0
2007-12-20 04:08:00,2.30665,2.30675,2.3065,2.30655,68100000.0
2007-12-20 04:09:00,2.30655,2.30655,2.3065,2.30655,44200000.0
2007-12-20 04:10:00,2.30655,2.30665,2.30645,2.30645,40000000.0
2007-12-20 04:11:00,2.30645,2.3065,2.30615,2.30615,60800000.0
2007-12-20 04:12:00,2.30615,2.3064,2.30615,2.3064,25600000.0
2007-12-20 04:13:00,2.3063,2.3063,2.3063,2.3063,1600000.0
2007-12-20 04:14:00,2.30615,2.3065,2.30615,2.3065,47200000.0
2007-12-20 04:15:00,2.3064,2.30665,2.30625,2.30645,38400000.0
2007-12-20 04:16:00,2.30645,2.30645,2.3064,2.30645,19200000.0
2007-12-20 04:17:00,2.30595,2.30627,2.30592,2.30605,48900000.0
2007-12-20 04:18:00,2.3065,2.3065,2.3062,2.3062,107600000.0
2007-12-20 04:19:00,2.3062,2.3067,2.3062,2.3067,83500000.0
2007-12-20 04:20:00,2.3067,2.30675,2.30655,2.30655,64000000.0
2007-12-20 04:21:00,2.3065,2.30655,2.3065,2.3065,37600000.0
2007-12-20 04:22:00,2.3065,2.3065,2.3065,2.3065,5600000.0
2007-12-20 04:23:00,2.3064,2.3064,2.3063,2.3063,400000.0
2007-12-20 04:24:00,2.3063,2.30695,2.30625,2.30675,98100000.0
2007-12-20 04:25:00,2.30665,2.30685,2.3066,2.3067,37700000.0
2007-12-20 04:26:00,2.3067,2.3067,2.3067,2.3067,6400000.0
2007-12-20 04:27:00,2.3067,2.3068,2.3066,2.3068,53600000.0
2007-12-20 04:28:00,2.3068,2.3068,2.3065,2.3065,71200000.0
2007-12-20 04:29:00,2.3065,2.3066,2.3064,2.3064,50400000.0
2007-12-20 04:30:00,2.3064,2.3064,2.30595,2.3061,88000000.0
2007-12-20 04:31:00,2.3061,2.3062,2.306,2.3061,162400000.0
2007-12-20 04:32:00,2.3062,2.3062,2.3062,2.3062,132800000.0
2007-12-20 04:33:00,2.3062,2.3065,2.3062,2.3065,98200000.0
2007-12-20 04:34:00,2.30645,2.30655,2.3064,2.3064,33600000.0
2007-12-20 04:35:00,2.3064,2.3066,2.30635,2.3066,30400000.0
2007-12-20 04:36:00,2.30645,2.30665,2.3062,2.30635,60200000.0
2007-12-20 04:37:00,2.3064,2.3066,2.30625,2.30645,72600000.0
2007-12-20 04:38:00,2.30655,2.30675,2.30625,2.30675,75200000.0
2007-12-20 04:39:00,2.30675,2.30695,2.3066,2.30695,121600000.0
2007-12-20 04:40:00,2.30695,2.30705,2.30655,2.30655,72900000.0
2007-12-20 04:41:00,2.3066,2.3066,2.3065,2.30655,77600000.0
2007-12-20 04:42:00,2.3065,2.30665,2.3065,2.3066,59200000.0
2007-12-20 04:43:00,2.3065,2.30665,2.3065,2.30665,34400000.0
2007-12-20 04:44:00,2.30665,2.3068,2.30655,2.30665,36800000.0
2007-12-20 04:45:00,2.30665,2.30725,2.30665,2.3071,38600000.0
2007-12-20 04:46:00,2.3071,2.3071,2.30685,2.30685,31200000.0
2007-12-20 04:47:00,2.3066,2.3069,2.3066,2.3069,13200000.0
2007-12-20 04:48:00,2.30685,2.30695,2.30685,2.30695,6400000.0
2007-12-20 04:49:00,2.3069,2.30705,2.3069,2.3069,26200000.0
2007-12-20 04:50:00,2.30685,2.30695,2.30685,2.3069,36500000.0
2007-12-20 04:51:00,2.3069,2.3073,2.3069,2.3073,132000000.0
2007-12-20 04:52:00,2.3073,2.3073,2.3067,2.30675,164800000.0
2007-12-20 04:53:00,2.3068,2.3069,2.3067,2.3068,204800000.0
2007-12-20 04:54:00,2.3068,2.30685,2.3063,2.3063,114800000.0
2007-12-20 04:55:00,2.3064,2.3067,2.3064,2.3067,190400000.0
2007-12-20 04:56:00,2.3067,2.3072,2.3067,2.30695,188900000.0
2007-12-20 04:57:00,2.30695,2.3072,2.30695,2.30715,66600000.0
2007-12-20 04:58:00,2.30715,2.30735,2.30715,2.30735,44800000.0
2007-12-20 04:59:00,2.30735,2.30785,2.3071,2.30745,289400000.0
2007-12-20 05:00:00,2.30745,2.3076,2.30745,2.30755,44000000.0
2007-12-20 05:01:00,2.3075,2.30755,2.30715,2.30715,24000000.0
2007-12-20 05:02:00,2.30715,2.3074,2.3071,2.30735,65600000.0
2007-12-20 05:03:00,2.30735,2.3074,2.30735,2.30735,40000000.0
2007-12-20 05:04:00,2.30735,2.30765,2.30735,2.3074,59200000.0
2007-12-20 05:05:00,2.30765,2.30765,2.3071,2.3072,73200000.0
2007-12-20 05:06:00,2.3072,2.3073,2.30695,2.3072,119900000.0
2007-12-20 05:07:00,2.3072,2.30725,2.3067,2.30725,100800000.0
2007-12-20 05:08:00,2.30725,2.30725,2.3071,2.3072,20800000.0
2007-12-20 05:09:00,2.307,2.30725,2.307,2.3072,18400000.0
2007-12-20 05:10:00,2.30705,2.30725,2.30705,2.30725,25600000.0
2007-12-20 05:11:00,2.30725,2.30735,2.30725,2.3073,24000000.0
2007-12-20 05:12:00,2.3073,2.3073,2.3073,2.3073,14400000.0
2007-12-20 05:13:00,2.3073,2.30745,2.3072,2.30735,41600000.0
2007-12-20 05:14:00,2.30735,2.3075,2.30725,2.30725,27200000.0
2007-12-20 05:15:00,2.30725,2.30725,2.3072,2.3072,25600000.0
2007-12-20 05:16:00,2.3072,2.30725,2.30715,2.30725,22400000.0
2007-12-20 05:17:00,2.30725,2.3073,2.3071,2.3071,33600000.0
2007-12-20 05:18:00,2.3071,2.30715,2.3071,2.30715,40000000.0
2007-12-20 05:19:00,2.30715,2.30715,2.30715,2.30715,17600000.0
2007-12-20 05:20:00,2.30715,2.30715,2.3071,2.3071,13700000.0
2007-12-20 05:21:00,2.3071,2.3073,2.3071,2.3073,27600000.0
2007-12-20 05:22:00,2.3073,2.3073,2.30725,2.30725,8000000.0
2007-12-20 05:23:00,2.30725,2.30725,2.30725,2.30725,3200000.0
2007-12-20 05:24:00,2.30725,2.30735,2.30725,2.30735,9600000.0
2007-12-20 05:25:00,2.30735,2.30735,2.3067,2.3067,61700000.0
2007-12-20 05:26:00,2.3067,2.3067,2.3064,2.3064,61000000.0
2007-12-20 05:27:00,2.3064,2.3067,2.3063,2.3067,92400000.0
2007-12-20 05:28:00,2.3068,2.3068,2.3066,2.3066,11200000.0
2007-12-20 05:29:00,2.3066,2.30665,2.3066,2.30665,16600000.0
2007-12-20 05:30:00,2.3066,2.30665,2.30645,2.30645,20800000.0
2007-12-20 05:31:00,2.30655,2.30685,2.3063,2.3063,117400000.0
2007-12-20 05:32:00,2.3066,2.30715,2.30655,2.30715,69800000.0
2007-12-20 05:33:00,2.30686,2.3069,2.30666,2.30666,207300000.0
2007-12-20 05:34:00,2.30705,2.3073,2.307,2.3073,44800000.0
2007-12-20 05:35:00,2.3073,2.30735,2.3073,2.30735,4800000.0
2007-12-20 05:36:00,2.30735,2.30735,2.3073,2.3073,17600000.0
2007-12-20 05:37:00,2.3068,2.30704,2.30678,2.30692,177800000.0
2007-12-20 05:38:00,2.3073,2.3073,2.307,2.30705,27200000.0
2007-12-20 05:39:00,2.30705,2.3073,2.30705,2.30705,35200000.0
2007-12-20 05:40:00,2.307,2.307,2.3069,2.3069,27500000.0
2007-12-20 05:41:00,2.30657,2.30699,2.30657,2.30663,760100000.0
2007-12-20 05:42:00,2.30678,2.30695,2.30653,2.3066,470700000.0
2007-12-20 05:43:00,2.3065,2.30664,2.30643,2.30654,73400000.0
2007-12-20 05:44:00,2.30655,2.30671,2.30655,2.30665,152000000.0
2007-12-20 05:45:00,2.307,2.30725,2.307,2.30725,11200000.0
2007-12-20 05:46:00,2.30725,2.30725,2.30725,2.30725,9600000.0
2007-12-20 05:47:00,2.3071,2.3072,2.3071,2.30715,18400000.0
2007-12-20 05:48:00,2.30715,2.30715,2.30695,2.30695,12800000.0
2007-12-20 05:49:00,2.30695,2.30705,2.3069,2.30705,27200000.0
2007-12-20 05:50:00,2.307,2.3073,2.307,2.3072,59300000.0
2007-12-20 05:51:00,2.3072,2.30745,2.3067,2.30715,124400000.0
2007-12-20 05:52:00,2.30715,2.3072,2.3067,2.307,76800000.0
2007-12-20 05:53:00,2.30695,2.30695,2.3067,2.3068,136000000.0
2007-12-20 05:54:00,2.3068,2.3068,2.3067,2.3068,96000000.0
2007-12-20 05:55:00,2.3068,2.3068,2.3067,2.30675,128000000.0
2007-12-20 05:56:00,2.30675,2.3068,2.30675,2.3068,20000000.0
2007-12-20 05:57:00,2.3066,2.3068,2.30655,2.30675,79200000.0
2007-12-20 05:58:00,2.3068,2.30695,2.3066,2.3068,21200000.0
2007-12-20 05:59:00,2.3069,2.307,2.3068,2.30695,40800000.0
2007-12-20 06:00:00,2.30695,2.3072,2.30695,2.3072,51200000.0
2007-12-20 06:01:00,2.3072,2.3072,2.30715,2.30715,3200000.0
2007-12-20 06:02:00,2.30715,2.30715,2.3069,2.30695,64000000.0
2007-12-20 06:03:00,2.30695,2.307,2.3068,2.307,68000000.0
2007-12-20 06:04:00,2.307,2.3071,2.3068,2.3071,116800000.0
2007-12-20 06:05:00,2.3071,2.3072,2.3071,2.3072,40000000.0
2007-12-20 06:06:00,2.3072,2.3072,2.3071,2.3072,20800000.0
2007-12-20 06:07:00,2.3072,2.3072,2.3067,2.3072,51100000.0
2007-12-20 06:08:00,2.30725,2.3073,2.30725,2.3073,20800000.0
2007-12-20 06:09:00,2.3073,2.3076,2.3072,2.3072,72300000.0
2007-12-20 06:10:00,2.3073,2.3073,2.30725,2.30725,11200000.0
2007-12-20 06:11:00,2.3073,2.3073,2.3073,2.3073,9600000.0
2007-12-20 06:12:00,2.3073,2.3073,2.3073,2.3073,3200000.0
2007-12-20 06:13:00,2.30715,2.3076,2.30715,2.3076,32000000.0
2007-12-20 06:14:00,2.3076,2.30775,2.30725,2.3075,81800000.0
2007-12-20 06:15:00,2.3075,2.3075,2.3072,2.3074,45500000.0
2007-12-20 06:16:00,2.30745,2.3076,2.30725,2.30725,88000000.0
2007-12-20 06:17:00,2.30725,2.30725,2.3071,2.30725,13600000.0
2007-12-20 06:18:00,2.30725,2.30765,2.3071,2.3075,48100000.0
2007-12-20 06:19:00,2.30745,2.30745,2.30715,2.30715,41600000.0
2007-12-20 06:20:00,2.30715,2.3072,2.307,2.3071,66700000.0
2007-12-20 06:21:00,2.3072,2.3076,2.3072,2.30755,52800000.0
2007-12-20 06:22:00,2.30755,2.30755,2.30745,2.3075,16000000.0
2007-12-20 06:23:00,2.3075,2.3075,2.3073,2.3074,49800000.0
2007-12-20 06:24:00,2.3075,2.3075,2.3075,2.3075,4800000.0
2007-12-20 06:25:00,2.30745,2.30745,2.30745,2.30745,11200000.0
2007-12-20 06:26:00,2.30745,2.30745,2.30745,2.30745,3200000.0
2007-12-20 06:27:00,2.3075,2.3076,2.3073,2.30745,50400000.0
2007-12-20 06:28:00,2.30745,2.30755,2.3074,2.30755,14400000.0
2007-12-20 06:29:00,2.30755,2.30765,2.30755,2.30765,23800000.0
2007-12-20 06:30:00,2.30765,2.30765,2.30755,2.30755,7700000.0
2007-12-20 06:31:00,2.30755,2.30755,2.30755,2.30755,4800000.0
2007-12-20 06:32:00,2.30755,2.30755,2.30745,2.30745,48800000.0
2007-12-20 06:33:00,2.30745,2.30745,2.3074,2.30745,20000000.0
2007-12-20 06:34:00,2.30745,2.30745,2.30745,2.30745,27500000.0
2007-12-20 06:35:00,2.30711,2.30728,2.30696,2.30728,98100000.0
2007-12-20 06:36:00,2.3074,2.30745,2.3073,2.3073,71000000.0
2007-12-20 06:37:00,2.3073,2.30745,2.30685,2.30695,166300000.0
2007-12-20 06:38:00,2.30695,2.30705,2.30685,2.30705,72000000.0
2007-12-20 06:39:00,2.30705,2.30705,2.30665,2.30665,111500000.0
2007-12-20 06:40:00,2.30665,2.30675,2.3065,2.3065,104900000.0
2007-12-20 06:41:00,2.3065,2.3065,2.3063,2.30635,7400000.0
2007-12-20 06:42:00,2.3063,2.3063,2.3063,2.3063,3400000.0
2007-12-20 06:43:00,2.3063,2.3063,2.3063,2.3063,1600000.0
2007-12-20 06:44:00,2.3063,2.3063,2.3062,2.3062,27300000.0
2007-12-20 06:45:00,2.3062,2.30625,2.3062,2.3062,16100000.0
2007-12-20 06:46:00,2.30625,2.30635,2.30625,2.30625,19200000.0
2007-12-20 06:47:00,2.3062,2.3063,2.3062,2.3063,38400000.0
2007-12-20 06:48:00,2.30625,2.30625,2.30605,2.3062,20000000.0
2007-12-20 06:49:00,2.3062,2.30625,2.3057,2.3059,162700000.0
2007-12-20 06:50:00,2.3059,2.3059,2.3054,2.30545,206400000.0
2007-12-20 06:51:00,2.30545,2.3061,2.30545,2.306,123200000.0
2007-12-20 06:52:00,2.306,2.30605,2.3058,2.30605,156800000.0
2007-12-20 06:53:00,2.30605,2.3061,2.30575,2.30575,54500000.0
2007-12-20 06:54:00,2.30575,2.30575,2.3053,2.30535,99200000.0
2007-12-20 06:55:00,2.30535,2.30545,2.30535,2.30545,30700000.0
2007-12-20 06:56:00,2.3054,2.3055,2.30535,2.30535,40200000.0
2007-12-20 06:57:00,2.30535,2.30565,2.30535,2.30565,46400000.0
2007-12-20 06:58:00,2.3057,2.3057,2.30535,2.30555,37400000.0
2007-12-20 06:59:00,2.30555,2.30565,2.30555,2.30555,83200000.0
2007-12-20 07:00:00,2.30555,2.30565,2.30535,2.3055,49100000.0
2007-12-20 07:01:00,2.3054,2.3054,2.3051,2.30535,84600000.0
2007-12-20 07:02:00,2.30535,2.30565,2.30535,2.3055,108000000.0
2007-12-20 07:03:00,2.3055,2.30565,2.3053,2.30565,101100000.0
2007-12-20 07:04:00,2.3056,2.3056,2.3054,2.3055,31400000.0
2007-12-20 07:05:00,2.3055,2.3055,2.30515,2.3052,24900000.0
2007-12-20 07:06:00,2.3052,2.3053,2.3052,2.3052,4300000.0
2007-12-20 07:07:00,2.30525,2.30525,2.30525,2.30525,8000000.0
2007-12-20 07:08:00,2.30525,2.30525,2.30525,2.30525,6400000.0
2007-12-20 07:09:00,2.3053,2.30535,2.30505,2.3052,69800000.0
2007-12-20 07:10:00,2.3051,2.30535,2.3051,2.30535,62300000.0
2007-12-20 07:11:00,2.30535,2.30595,2.30535,2.30565,68200000.0
2007-12-20 07:12:00,2.30575,2.30595,2.3056,2.3058,47000000.0
2007-12-20 07:13:00,2.3057,2.30595,2.3056,2.3056,190700000.0
2007-12-20 07:14:00,2.3056,2.3056,2.3051,2.3052,139700000.0
2007-12-20 07:15:00,2.3052,2.30555,2.3052,2.30555,47200000.0
2007-12-20 07:16:00,2.30555,2.30575,2.30555,2.3056,73600000.0
2007-12-20 07:17:00,2.3056,2.3056,2.30555,2.30555,20800000.0
2007-12-20 07:18:00,2.3056,2.3056,2.30505,2.30515,104000000.0
2007-12-20 07:19:00,2.30515,2.30525,2.3051,2.30525,66500000.0
2007-12-20 07:20:00,2.30525,2.30525,2.3052,2.3052,3200000.0
2007-12-20 07:21:00,2.3052,2.30525,2.3052,2.30525,22400000.0
2007-12-20 07:22:00,2.30525,2.30535,2.3052,2.30535,52200000.0
2007-12-20 07:23:00,2.3052,2.30555,2.30515,2.30555,46000000.0
2007-12-20 07:24:00,2.30555,2.3056,2.30555,2.30555,13600000.0
2007-12-20 07:25:00,2.3055,2.3055,2.30515,2.30515,32400000.0
2007-12-20 07:26:00,2.30515,2.30535,2.30495,2.3052,161300000.0
2007-12-20 07:27:00,2.30515,2.30515,2.3049,2.3049,51300000.0
2007-12-20 07:28:00,2.3049,2.30535,2.30455,2.3052,131200000.0
2007-12-20 07:29:00,2.3052,2.30535,2.30505,2.30505,126400000.0
2007-12-20 07:30:00,2.30505,2.30525,2.3048,2.3048,113200000.0
2007-12-20 07:31:00,2.305,2.30505,2.3046,2.3047,74500000.0
2007-12-20 07:32:00,2.3048,2.30485,2.30455,2.30465,97600000.0
2007-12-20 07:33:00,2.3046,2.30475,2.30445,2.30475,98100000.0
2007-12-20 07:34:00,2.3048,2.30505,2.30465,2.3047,140200000.0
2007-12-20 07:35:00,2.3047,2.3052,2.3046,2.305,88100000.0
2007-12-20 07:36:00,2.305,2.30525,2.3045,2.3048,75400000.0
2007-12-20 07:37:00,2.3048,2.30525,2.3048,2.3051,48000000.0
2007-12-20 07:38:00,2.3051,2.3053,2.3049,2.3053,42100000.0
2007-12-20 07:39:00,2.3053,2.30535,2.30505,2.30505,21600000.0
2007-12-20 07:40:00,2.305,2.3055,2.3049,2.30545,104600000.0
2007-12-20 07:41:00,2.30545,2.30545,2.3052,2.3053,27700000.0
2007-12-20 07:42:00,2.3053,2.3053,2.3052,2.3052,5300000.0
2007-12-20 07:43:00,2.3052,2.3052,2.30505,2.30515,41800000.0
2007-12-20 07:44:00,2.3051,2.3053,2.305,2.3053,179600000.0
2007-12-20 07:45:00,2.3053,2.30545,2.30515,2.3053,92600000.0
2007-12-20 07:46:00,2.3053,2.3053,2.30495,2.30505,45600000.0
2007-12-20 07:47:00,2.30505,2.30505,2.3049,2.30495,26000000.0
2007-12-20 07:48:00,2.30495,2.305,2.3046,2.3046,63200000.0
2007-12-20 07:49:00,2.3046,2.3048,2.3044,2.3045,70100000.0
2007-12-20 07:50:00,2.30465,2.3048,2.3045,2.3048,56300000.0
2007-12-20 07:51:00,2.3046,2.30485,2.3044,2.3047,119500000.0
2007-12-20 07:52:00,2.30455,2.3048,2.30445,2.30445,59600000.0
2007-12-20 07:53:00,2.30445,2.30445,2.30445,2.30445,3200000.0
2007-12-20 07:54:00,2.30445,2.3048,2.3044,2.3047,135200000.0
2007-12-20 07:55:00,2.3047,2.3048,2.3046,2.3047,140000000.0
2007-12-20 07:56:00,2.3048,2.3048,2.3047,2.30475,29600000.0
2007-12-20 07:57:00,2.30475,2.3051,2.30475,2.3051,51000000.0
2007-12-20 07:58:00,2.3051,2.30525,2.30495,2.30505,79200000.0
2007-12-20 07:59:00,2.30505,2.3051,2.30505,2.30505,20800000.0
2007-12-20 08:00:00,2.30505,2.3051,2.30505,2.3051,1850000.0
2007-12-20 08:01:00,2.3051,2.3051,2.3051,2.3051,625000.0
2007-12-20 08:02:00,2.3051,2.3051,2.3051,2.3051,375000.0
2007-12-20 08:03:00,2.3051,2.3052,2.3051,2.3052,1375000.0
2007-12-20 08:04:00,2.3052,2.3052,2.3052,2.3052,1625000.0
2007-12-20 08:05:00,2.3052,2.3052,2.3052,2.3052,837500.0
2007-12-20 08:06:00,2.3052,2.3052,2.305,2.3052,6300000.0
2007-12-20 08:07:00,2.3052,2.3052,2.30505,2.30515,16900000.0
2007-12-20 08:08:00,2.30515,2.3056,2.30505,2.3056,32687500.0
2007-12-20 08:09:00,2.3056,2.3056,2.3056,2.3056,1625000.0
2007-12-20 08:10:00,2.3056,2.3056,2.3056,2.3056,1000000.0
2007-12-20 08:11:00,2.3056,2.3056,2.3056,2.3056,2937500.0
2007-12-20 08:12:00,2.3056,2.3056,2.3054,2.3054,3375000.0
2007-12-20 08:13:00,2.3054,2.3054,2.30455,2.30455,69175000.0
2007-12-20 08:14:00,2.30455,2.3048,2.3044,2.30455,81200000.0
2007-12-20 08:15:00,2.30465,2.30485,2.30465,2.30475,107600000.0
2007-12-20 08:16:00,2.30475,2.3055,2.30475,2.3049,123200000.0
2007-12-20 08:17:00,2.3049,2.30495,2.3048,2.3049,67200000.0
2007-12-20 08:18:00,2.3049,2.305,2.3046,2.30485,60200000.0
2007-12-20 08:19:00,2.30485,2.30495,2.3047,2.3047,77700000.0
2007-12-20 08:20:00,2.3047,2.30485,2.3045,2.30485,162400000.0
2007-12-20 08:21:00,2.30485,2.30485,2.3047,2.3047,48800000.0
2007-12-20 08:22:00,2.3047,2.3057,2.3046,2.3056,283900000.0
2007-12-20 08:23:00,2.3056,2.306,2.30525,2.3054,368200000.0
2007-12-20 08:24:00,2.30545,2.30545,2.30505,2.30505,103300000.0
2007-12-20 08:25:00,2.30505,2.3051,2.30505,2.3051,29600000.0
2007-12-20 08:26:00,2.30545,2.30545,2.30505,2.30515,70400000.0
2007-12-20 08:27:00,2.30515,2.30525,2.3049,2.3051,36600000.0
2007-12-20 08:28:00,2.3051,2.3052,2.305,2.30505,6000000.0
2007-12-20 08:29:00,2.30505,2.30525,2.30505,2.30515,11600000.0
2007-12-20 08:30:00,2.30515,2.30525,2.30475,2.3048,59400000.0
2007-12-20 08:31:00,2.3048,2.3049,2.3048,2.30485,52200000.0
2007-12-20 08:32:00,2.30475,2.30485,2.30475,2.30485,31400000.0
2007-12-20 08:33:00,2.3048,2.3048,2.3043,2.3043,56600000.0
2007-12-20 08:34:00,2.3045,2.30455,2.3043,2.3045,62200000.0
2007-12-20 08:35:00,2.3045,2.30455,2.30415,2.3044,32800000.0
2007-12-20 08:36:00,2.3046,2.3046,2.3042,2.3045,48200000.0
2007-12-20 08:37:00,2.3045,2.3045,2.30425,2.3043,63000000.0
2007-12-20 08:38:00,2.3043,2.30455,2.3042,2.3043,31400000.0
2007-12-20 08:39:00,2.3042,2.3042,2.30405,2.3042,57800000.0
2007-12-20 08:40:00,2.3042,2.30445,2.3042,2.3042,122600000.0
2007-12-20 08:41:00,2.3042,2.3042,2.30395,2.3041,100100000.0
2007-12-20 08:42:00,2.30415,2.30435,2.30415,2.3043,22200000.0
2007-12-20 08:43:00,2.3043,2.3043,2.3042,2.3042,18200000.0
2007-12-20 08:44:00,2.3042,2.3044,2.3042,2.3044,27000000.0
2007-12-20 08:45:00,2.3044,2.30445,2.3044,2.30445,33200000.0
2007-12-20 08:46:00,2.30445,2.3046,2.304,2.3046,91600000.0
2007-12-20 08:47:00,2.3047,2.3049,2.3042,2.3042,105000000.0
2007-12-20 08:48:00,2.3042,2.3042,2.30385,2.30385,91800000.0
2007-12-20 08:49:00,2.30385,2.30415,2.30345,2.3037,191700000.0
2007-12-20 08:50:00,2.3038,2.3039,2.30355,2.3039,107400000.0
2007-12-20 08:51:00,2.3039,2.3039,2.30355,2.3036,65200000.0
2007-12-20 08:52:00,2.30385,2.30395,2.3037,2.3039,77400000.0
2007-12-20 08:53:00,2.3039,2.3048,2.30385,2.3041,173100000.0
2007-12-20 08:54:00,2.3041,2.3049,2.3038,2.3042,150200000.0
2007-12-20 08:55:00,2.3042,2.3044,2.30355,2.30395,311800000.0
2007-12-20 08:56:00,2.3041,2.30465,2.3038,2.3044,71000000.0
2007-12-20 08:57:00,2.3044,2.3045,2.304,2.30445,63400000.0
2007-12-20 08:58:00,2.30445,2.3045,2.30335,2.3036,142000000.0
2007-12-20 08:59:00,2.3038,2.30395,2.30355,2.30375,124100000.0
2007-12-20 09:00:00,2.3037,2.3037,2.3029,2.3029,156100000.0
2007-12-20 09:01:00,2.3029,2.303,2.30275,2.3028,186000000.0
2007-12-20 09:02:00,2.3028,2.3029,2.3022,2.30265,248800000.0
2007-12-20 09:03:00,2.30265,2.3035,2.30255,2.3031,91000000.0
2007-12-20 09:04:00,2.3031,2.3033,2.30285,2.30315,133600000.0
2007-12-20 09:05:00,2.30315,2.30335,2.303,2.30315,61500000.0
2007-12-20 09:06:00,2.30315,2.3032,2.30235,2.30235,99800000.0
2007-12-20 09:07:00,2.30235,2.3033,2.3021,2.3031,233200000.0
2007-12-20 09:08:00,2.3031,2.304,2.3031,2.30385,73700000.0
2007-12-20 09:09:00,2.30385,2.30385,2.303,2.30305,71900000.0
2007-12-20 09:10:00,2.303,2.30355,2.30255,2.30285,161400000.0
2007-12-20 09:11:00,2.30285,2.303,2.30085,2.30085,301900000.0
2007-12-20 09:12:00,2.30085,2.30175,2.30085,2.3017,298800000.0
2007-12-20 09:13:00,2.3017,2.3018,2.30145,2.30165,158700000.0
2007-12-20 09:14:00,2.30165,2.30215,2.3016,2.30195,149500000.0
2007-12-20 09:15:00,2.30195,2.3022,2.3017,2.3018,351100000.0
2007-12-20 09:16:00,2.30175,2.3026,2.30165,2.30245,344100000.0
2007-12-20 09:17:00,2.3025,2.3025,2.3017,2.30215,356000000.0
2007-12-20 09:18:00,2.30215,2.30235,2.30175,2.3022,305900000.0
2007-12-20 09:19:00,2.3022,2.30235,2.30215,2.30215,123600000.0
2007-12-20 09:20:00,2.30215,2.3024,2.302,2.30235,188700000.0
2007-12-20 09:21:00,2.3023,2.3027,2.3023,2.3025,237300000.0
2007-12-20 09:22:00,2.30265,2.3029,2.3025,2.3027,168600000.0
2007-12-20 09:23:00,2.3027,2.30285,2.30255,2.30255,242400000.0
2007-12-20 09:24:00,2.30255,2.30305,2.30255,2.3029,172800000.0
2007-12-20 09:25:00,2.3029,2.30335,2.3027,2.30315,168700000.0
2007-12-20 09:26:00,2.3033,2.30335,2.3025,2.3029,564000000.0
2007-12-20 09:27:00,2.30295,2.30335,2.30255,2.3032,328900000.0
2007-12-20 09:28:00,2.3032,2.3032,2.30285,2.303,293600000.0
2007-12-20 09:29:00,2.303,2.30315,2.3024,2.30275,239800000.0
2007-12-20 09:30:00,2.30275,2.303,2.3026,2.303,159200000.0
2007-12-20 09:31:00,2.303,2.30315,2.3025,2.30315,175800000.0
2007-12-20 09:32:00,2.3032,2.30355,2.303,2.30315,340500000.0
2007-12-20 09:33:00,2.30315,2.3036,2.3029,2.3034,324300000.0
2007-12-20 09:34:00,2.3034,2.30365,2.303,2.30315,321500000.0
2007-12-20 09:35:00,2.30315,2.3034,2.303,2.3032,212800000.0
2007-12-20 09:36:00,2.3032,2.3033,2.3031,2.3031,55900000.0
2007-12-20 09:37:00,2.3032,2.3032,2.3031,2.3032,81500000.0
2007-12-20 09:38:00,2.3032,2.3036,2.3031,2.3034,378700000.0
2007-12-20 09:39:00,2.3034,2.30375,2.3032,2.30345,612700000.0
2007-12-20 09:40:00,2.30345,2.30365,2.3029,2.30335,611800000.0
2007-12-20 09:41:00,2.30335,2.30355,2.3029,2.3035,569700000.0
2007-12-20 09:42:00,2.3035,2.30355,2.3033,2.30335,106200000.0
2007-12-20 09:43:00,2.3034,2.3038,2.3034,2.3036,177300000.0
2007-12-20 09:44:00,2.3036,2.3037,2.30335,2.3035,473200000.0
2007-12-20 09:45:00,2.3035,2.30365,2.3032,2.3036,562700000.0
2007-12-20 09:46:00,2.3036,2.3037,2.3034,2.3034,466400000.0
2007-12-20 09:47:00,2.30345,2.30395,2.3034,2.30385,580900000.0
2007-12-20 09:48:00,2.30385,2.30465,2.3038,2.30455,317000000.0
2007-12-20 09:49:00,2.30455,2.3046,2.3035,2.30385,478000000.0
2007-12-20 09:50:00,2.30385,2.3039,2.30335,2.3034,381600000.0
2007-12-20 09:51:00,2.30335,2.3038,2.30305,2.30375,253900000.0
2007-12-20 09:52:00,2.30375,2.3043,2.3037,2.3042,323500000.0
2007-12-20 09:53:00,2.30425,2.30425,2.30375,2.30375,386600000.0
2007-12-20 09:54:00,2.30375,2.30425,2.3037,2.30425,222500000.0
2007-12-20 09:55:00,2.30425,2.3043,2.3036,2.30385,329500000.0
2007-12-20 09:56:00,2.30385,2.3039,2.30365,2.3038,186900000.0
2007-12-20 09:57:00,2.3038,2.3039,2.30335,2.3038,373500000.0
2007-12-20 09:58:00,2.3038,2.30385,2.3033,2.3034,319100000.0
2007-12-20 09:59:00,2.3034,2.30365,2.3032,2.3036,342000000.0
2007-12-20 10:00:00,2.3035,2.3039,2.3035,2.3038,312300000.0
2007-12-20 10:01:00,2.3038,2.304,2.30355,2.304,129300000.0
2007-12-20 10:02:00,2.304,2.30435,2.304,2.30435,105837500.0
2007-12-20 10:03:00,2.3044,2.3046,2.3042,2.3046,53037500.0
2007-12-20 10:04:00,2.3046,2.30475,2.3042,2.3047,51600000.0
2007-12-20 10:05:00,2.3047,2.30485,2.30415,2.30475,195937500.0
2007-12-20 10:06:00,2.30485,2.3049,2.3043,2.3046,263237500.0
2007-12-20 10:07:00,2.3046,2.3046,2.30385,2.3041,275100000.0
2007-12-20 10:08:00,2.3041,2.3041,2.30335,2.30345,505300000.0
2007-12-20 10:09:00,2.30345,2.3036,2.3032,2.30355,343300000.0
2007-12-20 10:10:00,2.3035,2.3041,2.3027,2.30335,437200000.0
2007-12-20 10:11:00,2.30335,2.30405,2.3032,2.3038,472700000.0
2007-12-20 10:12:00,2.3038,2.30395,2.30315,2.3035,509300000.0
2007-12-20 10:13:00,2.3035,2.3037,2.3031,2.3034,571800000.0
2007-12-20 10:14:00,2.30345,2.30365,2.30305,2.3035,266000000.0
2007-12-20 10:15:00,2.3035,2.3035,2.3029,2.30325,427300000.0
2007-12-20 10:16:00,2.30325,2.3034,2.3023,2.303,436900000.0
2007-12-20 10:17:00,2.303,2.30345,2.30285,2.3032,541200000.0
2007-12-20 10:18:00,2.3031,2.3033,2.3022,2.30295,658600000.0
2007-12-20 10:19:00,2.30295,2.30295,2.302,2.3022,429300000.0
2007-12-20 10:20:00,2.30225,2.30235,2.30155,2.30155,297900000.0
2007-12-20 10:21:00,2.3015,2.3015,2.3001,2.30125,442900000.0
2007-12-20 10:22:00,2.30125,2.30205,2.30075,2.30075,411400000.0
2007-12-20 10:23:00,2.30075,2.30295,2.2999,2.30275,509400000.0
2007-12-20 10:24:00,2.3028,2.30365,2.30245,2.30275,222400000.0
2007-12-20 10:25:00,2.30275,2.30285,2.3023,2.30285,71200000.0
2007-12-20 10:26:00,2.30285,2.30315,2.302,2.30245,165600000.0
2007-12-20 10:27:00,2.30245,2.3029,2.3018,2.3023,168400000.0
2007-12-20 10:28:00,2.3023,2.3033,2.30225,2.3031,213800000.0
2007-12-20 10:29:00,2.303,2.30315,2.3021,2.3025,343300000.0
2007-12-20 10:30:00,2.3023,2.3031,2.3022,2.30305,166000000.0
2007-12-20 10:31:00,2.30305,2.30315,2.30235,2.30275,97600000.0
2007-12-20 10:32:00,2.30275,2.30335,2.3026,2.3029,140200000.0
2007-12-20 10:33:00,2.3029,2.30335,2.3026,2.30325,109000000.0
2007-12-20 10:34:00,2.3033,2.3035,2.30275,2.303,70000000.0
2007-12-20 10:35:00,2.303,2.3033,2.3025,2.30275,571200000.0
2007-12-20 10:36:00,2.30285,2.30315,2.3027,2.3027,75000000.0
2007-12-20 10:37:00,2.3027,2.30275,2.30235,2.3026,85800000.0
2007-12-20 10:38:00,2.3027,2.30305,2.3024,2.3025,108000000.0
2007-12-20 10:39:00,2.3025,2.3029,2.3025,2.3028,35800000.0
2007-12-20 10:40:00,2.3028,2.3028,2.3024,2.3026,75000000.0
2007-12-20 10:41:00,2.3027,2.30275,2.3022,2.3024,50800000.0
2007-12-20 10:42:00,2.3023,2.30235,2.3017,2.30215,258100003.0
2007-12-20 10:43:00,2.30215,2.3028,2.30195,2.30275,98200000.0
2007-12-20 10:44:00,2.3028,2.30315,2.3021,2.3023,461400000.0
2007-12-20 10:45:00,2.3023,2.30285,2.3021,2.3024,483600000.0
2007-12-20 10:46:00,2.30235,2.3028,2.3021,2.30275,285400000.0
2007-12-20 10:47:00,2.3028,2.3032,2.30245,2.30275,381200000.0
2007-12-20 10:48:00,2.30275,2.3033,2.30215,2.3033,331500000.0
2007-12-20 10:49:00,2.30325,2.3033,2.3028,2.303,364100000.0
2007-12-20 10:50:00,2.30315,2.3037,2.30315,2.3037,33800000.0
2007-12-20 10:51:00,2.3037,2.3039,2.3035,2.30375,97000000.0
2007-12-20 10:52:00,2.30375,2.30385,2.3029,2.30385,345100000.0
2007-12-20 10:53:00,2.30375,2.304,2.30345,2.3036,450000000.0
2007-12-20 10:54:00,2.3036,2.30425,2.3036,2.3039,258600000.0
2007-12-20 10:55:00,2.3039,2.3044,2.3039,2.3042,353500000.0
2007-12-20 10:56:00,2.3041,2.3047,2.3039,2.3042,467000000.0
2007-12-20 10:57:00,2.3042,2.30465,2.304,2.3042,538300000.0
2007-12-20 10:58:00,2.30425,2.3045,2.30355,2.3036,866400000.0
2007-12-20 10:59:00,2.3036,2.30415,2.30315,2.3033,480800000.0
2007-12-20 11:00:00,2.3032,2.30395,2.30315,2.30385,259200000.0
2007-12-20 11:01:00,2.30385,2.30395,2.30375,2.30375,111000000.0
2007-12-20 11:02:00,2.30375,2.3038,2.30335,2.3036,271200000.0
2007-12-20 11:03:00,2.3036,2.3038,2.3034,2.30345,274300000.0
2007-12-20 11:04:00,2.30345,2.3039,2.3034,2.3036,425400001.0
2007-12-20 11:05:00,2.3036,2.30385,2.30345,2.30365,398500000.0
2007-12-20 11:06:00,2.30365,2.3044,2.3036,2.3041,422900000.0
2007-12-20 11:07:00,2.3041,2.30435,2.30405,2.3043,307800000.0
2007-12-20 11:08:00,2.30435,2.3046,2.3042,2.30455,318800000.0
2007-12-20 11:09:00,2.30455,2.3047,2.3043,2.30435,107900000.0
2007-12-20 11:10:00,2.30435,2.3047,2.3042,2.3047,187600000.0
2007-12-20 11:11:00,2.3047,2.30475,2.30435,2.3047,211300000.0
2007-12-20 11:12:00,2.30465,2.3051,2.30455,2.30505,127800000.0
2007-12-20 11:13:00,2.30505,2.30545,2.30475,2.3051,195700000.0
2007-12-20 11:14:00,2.3051,2.3051,2.3044,2.30485,472800000.0
2007-12-20 11:15:00,2.30485,2.30495,2.30435,2.3045,366100000.0
2007-12-20 11:16:00,2.3045,2.30495,2.30415,2.3048,113500000.0
2007-12-20 11:17:00,2.3048,2.30495,2.30435,2.3046,63600000.0
2007-12-20 11:18:00,2.30455,2.3049,2.30435,2.30445,101900000.0
2007-12-20 11:19:00,2.30445,2.3046,2.3043,2.3045,136700000.0
2007-12-20 11:20:00,2.3045,2.3045,2.30345,2.30385,343600001.0
2007-12-20 11:21:00,2.30385,2.304,2.3035,2.3036,194600000.0
2007-12-20 11:22:00,2.3036,2.30375,2.30305,2.30345,379100000.0
2007-12-20 11:23:00,2.3035,2.3038,2.30305,2.3034,516900000.0
2007-12-20 11:24:00,2.3034,2.3036,2.3031,2.3031,234200000.0
2007-12-20 11:25:00,2.3031,2.30345,2.3027,2.3027,519400000.0
2007-12-20 11:26:00,2.3027,2.3031,2.30265,2.303,186800000.0
2007-12-20 11:27:00,2.303,2.30325,2.30285,2.3031,231200000.0
2007-12-20 11:28:00,2.3031,2.30315,2.30285,2.30315,306600000.0
2007-12-20 11:29:00,2.30315,2.30315,2.30235,2.30255,628399999.0
2007-12-20 11:30:00,2.30255,2.3026,2.30065,2.3026,770800000.0
2007-12-20 11:31:00,2.30265,2.30265,2.30215,2.3026,283200000.0
2007-12-20 11:32:00,2.3026,2.30295,2.3023,2.30275,285200000.0
2007-12-20 11:33:00,2.3027,2.3035,2.3026,2.3035,291600000.0
2007-12-20 11:34:00,2.30355,2.30415,2.3032,2.30335,525700000.0
2007-12-20 11:35:00,2.30345,2.30415,2.30325,2.3035,399000000.0
2007-12-20 11:36:00,2.3035,2.3038,2.3033,2.3038,240800000.0
2007-12-20 11:37:00,2.3037,2.30415,2.3034,2.30415,319500001.0
2007-12-20 11:38:00,2.3041,2.3044,2.30365,2.30385,452300000.0
2007-12-20 11:39:00,2.30385,2.3046,2.30385,2.30445,431500000.0
2007-12-20 11:40:00,2.30445,2.3051,2.30435,2.3049,567600000.0
2007-12-20 11:41:00,2.30495,2.30505,2.3044,2.30475,329200000.0
2007-12-20 11:42:00,2.30475,2.30555,2.30475,2.3053,282400000.0
2007-12-20 11:43:00,2.30525,2.30545,2.30505,2.3054,287400000.0
2007-12-20 11:44:00,2.30545,2.3057,2.3052,2.3056,307200000.0
2007-12-20 11:45:00,2.3056,2.30595,2.3054,2.3054,386800000.0
2007-12-20 11:46:00,2.30545,2.30545,2.305,2.30505,379300000.0
2007-12-20 11:47:00,2.30505,2.3051,2.30475,2.30475,469000000.0
2007-12-20 11:48:00,2.30475,2.30505,2.3045,2.30455,208200000.0
2007-12-20 11:49:00,2.30465,2.30495,2.3046,2.30495,355200000.0
2007-12-20 11:50:00,2.30485,2.30485,2.3043,2.3044,233500000.0
2007-12-20 11:51:00,2.3044,2.3045,2.30415,2.3045,276400000.0
2007-12-20 11:52:00,2.3045,2.30455,2.3032,2.30325,543800000.0
2007-12-20 11:53:00,2.3032,2.3039,2.3031,2.30355,377600000.0
2007-12-20 11:54:00,2.30355,2.30375,2.30355,2.30375,180000000.0
2007-12-20 11:55:00,2.3037,2.3043,2.30355,2.3038,142800000.0
2007-12-20 11:56:00,2.30375,2.3038,2.30315,2.30335,288700000.0
2007-12-20 11:57:00,2.30335,2.30345,2.303,2.30325,206300000.0
2007-12-20 11:58:00,2.30325,2.3033,2.30255,2.3026,188700000.0
2007-12-20 11:59:00,2.3026,2.30285,2.3025,2.30285,122000000.0
2007-12-20 12:00:00,2.30285,2.303,2.3021,2.3023,415400000.0
2007-12-20 12:01:00,2.3023,2.3028,2.3021,2.30275,321300000.0
2007-12-20 12:02:00,2.3027,2.3033,2.3025,2.30305,160700000.0
2007-12-20 12:03:00,2.303,2.30325,2.3028,2.3032,201900000.0
2007-12-20 12:04:00,2.30325,2.30335,2.303,2.30315,253600000.0
2007-12-20 12:05:00,2.3031,2.3034,2.3025,2.3029,478300000.0
2007-12-20 12:06:00,2.3029,2.3031,2.3026,2.3027,303700002.0
2007-12-20 12:07:00,2.3027,2.303,2.3023,2.30265,286300000.0
2007-12-20 12:08:00,2.3026,2.30275,2.3019,2.3019,282800000.0
2007-12-20 12:09:00,2.3019,2.3027,2.3018,2.302,543200000.0
2007-12-20 12:10:00,2.302,2.3021,2.3017,2.3019,321300000.0
2007-12-20 12:11:00,2.3019,2.30235,2.3017,2.30215,187400000.0
2007-12-20 12:12:00,2.30215,2.30245,2.3019,2.3021,350900000.0
2007-12-20 12:13:00,2.3021,2.30215,2.3019,2.3021,395100000.0
2007-12-20 12:14:00,2.3021,2.3024,2.3021,2.30225,173800000.0
2007-12-20 12:15:00,2.30225,2.30265,2.302,2.3022,619100000.0
2007-12-20 12:16:00,2.3022,2.3028,2.3022,2.3025,602100000.0
2007-12-20 12:17:00,2.3025,2.30365,2.3025,2.3031,400000000.0
2007-12-20 12:18:00,2.3031,2.3031,2.3024,2.3028,435700000.0
2007-12-20 12:19:00,2.30275,2.30275,2.301,2.3011,547500000.0
2007-12-20 12:20:00,2.3011,2.30185,2.3002,2.3005,526600000.0
2007-12-20 12:21:00,2.30055,2.3023,2.3003,2.30205,885200001.0
2007-12-20 12:22:00,2.30205,2.30235,2.30145,2.302,620000000.0
2007-12-20 12:23:00,2.302,2.3031,2.302,2.3029,560200000.0
2007-12-20 12:24:00,2.30275,2.30325,2.30255,2.30285,434300000.0
2007-12-20 12:25:00,2.30265,2.3029,2.3017,2.3022,559300000.0
2007-12-20 12:26:00,2.3022,2.30255,2.3016,2.30185,197200000.0
2007-12-20 12:27:00,2.30185,2.3021,2.3015,2.3016,56200000.0
2007-12-20 12:28:00,2.3016,2.30315,2.3016,2.3029,213600000.0
2007-12-20 12:29:00,2.3029,2.30345,2.3027,2.30315,142100000.0
2007-12-20 12:30:00,2.30315,2.30325,2.3021,2.3021,253200000.0
2007-12-20 12:31:00,2.30205,2.30205,2.3012,2.3014,338500000.0
2007-12-20 12:32:00,2.3014,2.3015,2.3012,2.3014,307800000.0
2007-12-20 12:33:00,2.30135,2.30185,2.30135,2.30185,351600000.0
2007-12-20 12:34:00,2.3019,2.3019,2.3009,2.3012,426300000.0
2007-12-20 12:35:00,2.30105,2.3013,2.3009,2.3012,227000000.0
2007-12-20 12:36:00,2.3012,2.30135,2.30065,2.3012,237000000.0
2007-12-20 12:37:00,2.3012,2.30125,2.3006,2.3007,384800000.0
2007-12-20 12:38:00,2.3007,2.30095,2.3006,2.30075,172100000.0
2007-12-20 12:39:00,2.30075,2.30135,2.30075,2.30085,106200000.0
2007-12-20 12:40:00,2.30085,2.30145,2.3007,2.3014,242100000.0
2007-12-20 12:41:00,2.30145,2.30165,2.3004,2.3004,411500000.0
2007-12-20 12:42:00,2.3004,2.30045,2.2996,2.30005,272300000.0
2007-12-20 12:43:00,2.3001,2.3002,2.2992,2.29975,320500000.0
2007-12-20 12:44:00,2.29975,2.3001,2.29955,2.3001,143200000.0
2007-12-20 12:45:00,2.3001,2.30045,2.2997,2.29985,232100000.0
2007-12-20 12:46:00,2.29995,2.3002,2.2998,2.30005,167600000.0
2007-12-20 12:47:00,2.30005,2.30005,2.29965,2.29975,149300000.0
2007-12-20 12:48:00,2.29965,2.30085,2.2996,2.3007,77200000.0
2007-12-20 12:49:00,2.3008,2.30135,2.3003,2.30075,242500000.0
2007-12-20 12:50:00,2.3007,2.3013,2.30055,2.30115,291000000.0
2007-12-20 12:51:00,2.30115,2.30185,2.30105,2.30145,335400000.0
2007-12-20 12:52:00,2.30155,2.3017,2.301,2.3014,334900000.0
2007-12-20 12:53:00,2.3014,2.302,2.301,2.30185,282800000.0
2007-12-20 12:54:00,2.3019,2.30235,2.30165,2.30215,371400000.0
2007-12-20 12:55:00,2.3021,2.30225,2.30175,2.302,423200000.0
2007-12-20 12:56:00,2.30205,2.3027,2.3017,2.3027,298200000.0
2007-12-20 12:57:00,2.3026,2.3027,2.30235,2.3025,312500000.0
2007-12-20 12:58:00,2.3025,2.30305,2.3021,2.3024,385900000.0
2007-12-20 12:59:00,2.3024,2.3027,2.3021,2.3024,342400000.0
2007-12-20 13:00:00,2.30245,2.30285,2.30245,2.30275,321900000.0
2007-12-20 13:01:00,2.30275,2.303,2.3026,2.3026,323700000.0
2007-12-20 13:02:00,2.3026,2.3032,2.3025,2.30265,395400000.0
2007-12-20 13:03:00,2.30265,2.30275,2.3021,2.3027,434700000.0
2007-12-20 13:04:00,2.30265,2.304,2.30265,2.3037,626000000.0
2007-12-20 13:05:00,2.3038,2.30485,2.3038,2.30405,607800000.0
2007-12-20 13:06:00,2.30395,2.3046,2.3037,2.3044,589200000.0
2007-12-20 13:07:00,2.3043,2.3043,2.3037,2.30395,462500001.0
2007-12-20 13:08:00,2.30395,2.30395,2.3025,2.3031,584600000.0
2007-12-20 13:09:00,2.30325,2.3035,2.30215,2.3024,511900000.0
2007-12-20 13:10:00,2.3024,2.30335,2.3022,2.30325,493300000.0
2007-12-20 13:11:00,2.30315,2.3034,2.30295,2.30325,273000000.0
2007-12-20 13:12:00,2.30325,2.3038,2.3032,2.30345,85600000.0
2007-12-20 13:13:00,2.30345,2.30345,2.3028,2.30295,752400000.0
2007-12-20 13:14:00,2.303,2.3034,2.3029,2.3033,537100000.0
2007-12-20 13:15:00,2.3033,2.3036,2.3032,2.3033,570400000.0
2007-12-20 13:16:00,2.3033,2.30375,2.3033,2.3035,436900000.0
2007-12-20 13:17:00,2.3036,2.30375,2.30325,2.30325,273000000.0
2007-12-20 13:18:00,2.30325,2.3033,2.3029,2.30315,279200000.0
2007-12-20 13:19:00,2.30315,2.30355,2.3028,2.30355,264800000.0
2007-12-20 13:20:00,2.3036,2.304,2.30345,2.3037,613200000.0
2007-12-20 13:21:00,2.3037,2.3042,2.3037,2.3042,478500000.0
2007-12-20 13:22:00,2.3042,2.30475,2.30395,2.3043,441700000.0
2007-12-20 13:23:00,2.3044,2.30475,2.30405,2.30415,443400000.0
2007-12-20 13:24:00,2.3041,2.30435,2.30385,2.3042,218300000.0
2007-12-20 13:25:00,2.3042,2.3043,2.3039,2.3041,268000000.0
2007-12-20 13:26:00,2.3041,2.3045,2.3039,2.3039,329200000.0
2007-12-20 13:27:00,2.30385,2.30405,2.30345,2.3035,322900000.0
2007-12-20 13:28:00,2.3035,2.30365,2.30335,2.30355,232200000.0
2007-12-20 13:29:00,2.30355,2.3036,2.3029,2.3031,384600000.0
2007-12-20 13:30:00,2.3031,2.3032,2.30245,2.30245,350500000.0
2007-12-20 13:31:00,2.3025,2.30255,2.3022,2.30235,170200000.0
2007-12-20 13:32:00,2.30235,2.30245,2.302,2.30225,346600000.0
2007-12-20 13:33:00,2.30225,2.3024,2.30205,2.3022,244500000.0
2007-12-20 13:34:00,2.3022,2.30225,2.3014,2.3016,275400000.0
2007-12-20 13:35:00,2.3016,2.30225,2.30135,2.30175,324400000.0
2007-12-20 13:36:00,2.30175,2.30185,2.30085,2.30175,409400000.0
2007-12-20 13:37:00,2.30175,2.30185,2.3015,2.30165,299800000.0
2007-12-20 13:38:00,2.30165,2.30205,2.3015,2.302,301400000.0
2007-12-20 13:39:00,2.302,2.3021,2.30155,2.30155,359800000.0
2007-12-20 13:40:00,2.3016,2.30175,2.3015,2.30155,220500000.0
2007-12-20 13:41:00,2.3016,2.30235,2.3016,2.3022,214900000.0
2007-12-20 13:42:00,2.30225,2.30255,2.3018,2.30215,445300000.0
2007-12-20 13:43:00,2.30215,2.3023,2.3015,2.3016,396700000.0
2007-12-20 13:44:00,2.30165,2.3019,2.3013,2.3015,365700000.0
2007-12-20 13:45:00,2.30155,2.30245,2.3013,2.3019,377500000.0
2007-12-20 13:46:00,2.30195,2.3028,2.3019,2.3027,337500000.0
2007-12-20 13:47:00,2.3027,2.3031,2.3026,2.3028,220600000.0
2007-12-20 13:48:00,2.30275,2.30295,2.3024,2.3025,162100000.0
2007-12-20 13:49:00,2.3025,2.30315,2.30245,2.3028,188600000.0
2007-12-20 13:50:00,2.3028,2.30315,2.3028,2.3031,162600000.0
2007-12-20 13:51:00,2.30305,2.30355,2.303,2.30325,242800000.0
2007-12-20 13:52:00,2.30325,2.30325,2.30285,2.30295,61600000.0
2007-12-20 13:53:00,2.3029,2.30325,2.3025,2.3027,246200000.0
2007-12-20 13:54:00,2.3027,2.3031,2.3027,2.30285,199000000.0
2007-12-20 13:55:00,2.30285,2.303,2.3024,2.30265,46600000.0
2007-12-20 13:56:00,2.30265,2.30285,2.3024,2.3028,46800000.0
2007-12-20 13:57:00,2.3028,2.3028,2.3023,2.3026,97200000.0
2007-12-20 13:58:00,2.3026,2.3031,2.3026,2.303,26400000.0
2007-12-20 13:59:00,2.303,2.303,2.30205,2.3023,314100000.0
2007-12-20 14:00:00,2.3024,2.3027,2.302,2.30245,355000000.0
2007-12-20 14:01:00,2.30245,2.3028,2.3019,2.30225,311799998.0
2007-12-20 14:02:00,2.3022,2.3026,2.30215,2.3024,137200000.0
2007-12-20 14:03:00,2.3024,2.30245,2.3021,2.30225,120200000.0
2007-12-20 14:04:00,2.3022,2.3023,2.30205,2.30215,75800000.0
2007-12-20 14:05:00,2.30215,2.30235,2.3016,2.30185,184200000.0
2007-12-20 14:06:00,2.30185,2.3023,2.30185,2.30215,106500000.0
2007-12-20 14:07:00,2.30215,2.3023,2.3016,2.30195,339700000.0
2007-12-20 14:08:00,2.30195,2.30205,2.3018,2.3019,260500000.0
2007-12-20 14:09:00,2.3019,2.302,2.30155,2.30165,107200000.0
2007-12-20 14:10:00,2.30165,2.30195,2.30155,2.3019,38200000.0
2007-12-20 14:11:00,2.3019,2.30205,2.30165,2.302,229300000.0
2007-12-20 14:12:00,2.302,2.302,2.3016,2.3016,186600000.0
2007-12-20 14:13:00,2.3016,2.302,2.3016,2.302,94400000.0
2007-12-20 14:14:00,2.302,2.3022,2.3018,2.30185,315400000.0
2007-12-20 14:15:00,2.30185,2.3022,2.30175,2.30215,184100000.0
2007-12-20 14:16:00,2.30215,2.30245,2.30185,2.302,52500000.0
2007-12-20 14:17:00,2.302,2.3021,2.3012,2.30125,309200000.0
2007-12-20 14:18:00,2.30125,2.30165,2.30125,2.30145,161800000.0
2007-12-20 14:19:00,2.3013,2.3018,2.3013,2.3016,368000000.0
2007-12-20 14:20:00,2.3015,2.30215,2.3015,2.30195,192400000.0
2007-12-20 14:21:00,2.30195,2.30195,2.3014,2.3014,164600000.0
2007-12-20 14:22:00,2.3015,2.3021,2.3015,2.3021,61000000.0
2007-12-20 14:23:00,2.3021,2.3021,2.30175,2.3018,74600000.0
2007-12-20 14:24:00,2.3018,2.30185,2.30115,2.3012,148000000.0
2007-12-20 14:25:00,2.30115,2.30125,2.3008,2.3009,183800000.0
2007-12-20 14:26:00,2.3009,2.30105,2.30085,2.30085,15400000.0
2007-12-20 14:27:00,2.30085,2.30125,2.30075,2.301,50200000.0
2007-12-20 14:28:00,2.301,2.3011,2.3008,2.3009,17200000.0
2007-12-20 14:29:00,2.3009,2.3014,2.3008,2.30105,37600000.0
2007-12-20 14:30:00,2.30105,2.302,2.30015,2.3017,236200000.0
2007-12-20 14:31:00,2.30175,2.3019,2.3013,2.30155,479300000.0
2007-12-20 14:32:00,2.30155,2.30245,2.3014,2.302,460500000.0
2007-12-20 14:33:00,2.30205,2.30225,2.3015,2.3015,163900000.0
2007-12-20 14:34:00,2.3015,2.30195,2.30145,2.3018,186000000.0
2007-12-20 14:35:00,2.30175,2.30185,2.3011,2.30155,252000000.0
2007-12-20 14:36:00,2.30155,2.30175,2.3009,2.3017,293100000.0
2007-12-20 14:37:00,2.3017,2.30185,2.3015,2.3017,180600000.0
2007-12-20 14:38:00,2.3017,2.30275,2.3017,2.30245,145700000.0
2007-12-20 14:39:00,2.30245,2.30255,2.30135,2.3014,449500000.0
2007-12-20 14:40:00,2.3014,2.3017,2.3013,2.3015,358800001.0
2007-12-20 14:41:00,2.30145,2.30165,2.3012,2.30135,90400000.0
2007-12-20 14:42:00,2.30135,2.302,2.30135,2.3015,73300000.0
2007-12-20 14:43:00,2.3015,2.30185,2.3013,2.3015,248400000.0
2007-12-20 14:44:00,2.3015,2.3022,2.30135,2.3017,99800000.0
2007-12-20 14:45:00,2.3017,2.30235,2.3016,2.3019,429200000.0
2007-12-20 14:46:00,2.302,2.30265,2.302,2.302,435600000.0
2007-12-20 14:47:00,2.302,2.30225,2.30185,2.30225,328600000.0
2007-12-20 14:48:00,2.30225,2.3024,2.30185,2.30205,260400000.0
2007-12-20 14:49:00,2.30205,2.3022,2.3014,2.30165,411100000.0
2007-12-20 14:50:00,2.30165,2.30165,2.301,2.3011,390400000.0
2007-12-20 14:51:00,2.3011,2.3016,2.3011,2.3013,410000000.0
2007-12-20 14:52:00,2.3013,2.3014,2.3008,2.301,288300000.0
2007-12-20 14:53:00,2.3009,2.3013,2.3007,2.3013,439200000.0
2007-12-20 14:54:00,2.3013,2.3013,2.30075,2.3009,678200000.0
2007-12-20 14:55:00,2.3009,2.3009,2.3007,2.3009,411799998.0
2007-12-20 14:56:00,2.3009,2.30105,2.3004,2.3004,397900000.0
2007-12-20 14:57:00,2.3004,2.30055,2.2999,2.3002,417600000.0
2007-12-20 14:58:00,2.3002,2.3005,2.3002,2.3004,174800000.0
2007-12-20 14:59:00,2.3004,2.30075,2.30015,2.30075,268800000.0
2007-12-20 15:00:00,2.3006,2.3007,2.29985,2.30035,644700000.0
2007-12-20 15:01:00,2.3003,2.30035,2.2997,2.3,809200000.0
2007-12-20 15:02:00,2.29995,2.3002,2.2998,2.3,571000000.0
2007-12-20 15:03:00,2.3,2.3001,2.2998,2.2998,670900000.0
2007-12-20 15:04:00,2.2998,2.30075,2.2998,2.30075,284400000.0
2007-12-20 15:05:00,2.3008,2.30085,2.3003,2.30035,528600000.0
2007-12-20 15:06:00,2.30035,2.3009,2.30035,2.30075,547200000.0
2007-12-20 15:07:00,2.3008,2.3008,2.30025,2.3007,760900001.0
2007-12-20 15:08:00,2.3007,2.30085,2.3004,2.30085,778600000.0
2007-12-20 15:09:00,2.30085,2.3009,2.2995,2.2996,925100002.0
2007-12-20 15:10:00,2.29965,2.3001,2.2988,2.3,837300001.0
2007-12-20 15:11:00,2.3,2.3,2.29925,2.2995,486100000.0
2007-12-20 15:12:00,2.2995,2.2999,2.2995,2.2995,483100000.0
2007-12-20 15:13:00,2.2995,2.2995,2.2987,2.2988,578500000.0
2007-12-20 15:14:00,2.2988,2.3012,2.2988,2.3011,941600001.0
2007-12-20 15:15:00,2.3014,2.3017,2.30065,2.30075,633400000.0
2007-12-20 15:16:00,2.30075,2.3013,2.3006,2.3009,811600001.0
2007-12-20 15:17:00,2.3009,2.3014,2.3009,2.30115,493600000.0
2007-12-20 15:18:00,2.30115,2.3015,2.3009,2.30125,765100000.0
2007-12-20 15:19:00,2.30125,2.30175,2.3011,2.3014,534000000.0
2007-12-20 15:20:00,2.3014,2.30185,2.30105,2.30115,592200000.0
2007-12-20 15:21:00,2.30115,2.30135,2.3003,2.3004,447800000.0
2007-12-20 15:22:00,2.3004,2.301,2.30005,2.3007,578400000.0
2007-12-20 15:23:00,2.30085,2.3009,2.3002,2.30035,416200000.0
2007-12-20 15:24:00,2.30035,2.3007,2.30025,2.30055,426100000.0
2007-12-20 15:25:00,2.30055,2.3008,2.3001,2.3007,458300000.0
2007-12-20 15:26:00,2.3007,2.301,2.30045,2.301,607699999.0
2007-12-20 15:27:00,2.301,2.30135,2.3005,2.3006,675600000.0
2007-12-20 15:28:00,2.3006,2.3015,2.3006,2.30085,370800000.0
2007-12-20 15:29:00,2.30085,2.30085,2.3005,2.3008,428800000.0
2007-12-20 15:30:00,2.3008,2.30135,2.3006,2.30135,409800000.0
2007-12-20 15:31:00,2.30135,2.3014,2.301,2.3011,340900000.0
2007-12-20 15:32:00,2.3011,2.30135,2.3009,2.30115,494100000.0
2007-12-20 15:33:00,2.30115,2.30135,2.30085,2.30135,520900000.0
2007-12-20 15:34:00,2.30135,2.3016,2.30115,2.30155,572800000.0
2007-12-20 15:35:00,2.30155,2.3021,2.30135,2.30185,606100000.0
2007-12-20 15:36:00,2.30185,2.3023,2.3007,2.3008,521300000.0
2007-12-20 15:37:00,2.3008,2.30145,2.3004,2.30065,849400000.0
2007-12-20 15:38:00,2.3008,2.30165,2.30025,2.301,840500000.0
2007-12-20 15:39:00,2.301,2.30185,2.301,2.3011,574400000.0
2007-12-20 15:40:00,2.3012,2.3019,2.30085,2.3017,705200000.0
2007-12-20 15:41:00,2.3017,2.302,2.3015,2.30175,610800000.0
2007-12-20 15:42:00,2.30175,2.30215,2.3016,2.3019,564000000.0
2007-12-20 15:43:00,2.3019,2.3021,2.3015,2.3018,505600000.0
2007-12-20 15:44:00,2.3018,2.30205,2.3015,2.3018,695699999.0
2007-12-20 15:45:00,2.3018,2.3021,2.3015,2.3018,821000005.0
2007-12-20 15:46:00,2.30185,2.30215,2.3015,2.3017,653000000.0
2007-12-20 15:47:00,2.3017,2.30205,2.3017,2.302,812500000.0
2007-12-20 15:48:00,2.3019,2.302,2.3013,2.3015,747000001.0
2007-12-20 15:49:00,2.3013,2.302,2.3013,2.3018,700100001.0
2007-12-20 15:50:00,2.3018,2.3019,2.30125,2.3014,913300001.0
2007-12-20 15:51:00,2.3014,2.3017,2.3011,2.3013,537900000.0
2007-12-20 15:52:00,2.3011,2.30145,2.30085,2.30125,453900000.0
2007-12-20 15:53:00,2.3013,2.302,2.30125,2.30195,660100000.0
2007-12-20 15:54:00,2.30195,2.3027,2.3018,2.3025,700600000.0
2007-12-20 15:55:00,2.3025,2.3025,2.3016,2.3019,864500001.0
2007-12-20 15:56:00,2.3019,2.302,2.30145,2.30155,484900000.0
2007-12-20 15:57:00,2.30155,2.30195,2.3013,2.30135,712800001.0
2007-12-20 15:58:00,2.30135,2.30155,2.30125,2.3014,322400000.0
2007-12-20 15:59:00,2.3014,2.30155,2.30135,2.3014,146800000.0
2007-12-20 16:00:00,2.3014,2.3019,2.3014,2.3019,399300000.0
2007-12-20 16:01:00,2.30195,2.3026,2.30165,2.3026,783300001.0
2007-12-20 16:02:00,2.3026,2.30295,2.3024,2.30285,561200000.0
2007-12-20 16:03:00,2.30285,2.3029,2.3027,2.3028,273600000.0
2007-12-20 16:04:00,2.3028,2.303,2.3026,2.30295,556500000.0
2007-12-20 16:05:00,2.303,2.30345,2.30285,2.30325,282400000.0
2007-12-20 16:06:00,2.3032,2.30345,2.3026,2.3027,300500000.0
2007-12-20 16:07:00,2.3027,2.30315,2.3026,2.30295,364800000.0
2007-12-20 16:08:00,2.30295,2.30315,2.3027,2.3028,311200000.0
2007-12-20 16:09:00,2.3028,2.303,2.3026,2.3028,451999999.0
2007-12-20 16:10:00,2.3028,2.3029,2.3025,2.3026,384400000.0
2007-12-20 16:11:00,2.3026,2.3027,2.3024,2.30245,301600000.0
2007-12-20 16:12:00,2.30245,2.30255,2.30225,2.3023,300900000.0
2007-12-20 16:13:00,2.3023,2.3028,2.3023,2.3024,386000000.0
2007-12-20 16:14:00,2.3024,2.30255,2.30225,2.30245,231200000.0
2007-12-20 16:15:00,2.30245,2.303,2.3024,2.303,413200000.0
2007-12-20 16:16:00,2.303,2.3033,2.30285,2.30325,271400000.0
2007-12-20 16:17:00,2.30325,2.3034,2.3025,2.3026,387300000.0
2007-12-20 16:18:00,2.30265,2.3031,2.3025,2.30295,382100000.0
2007-12-20 16:19:00,2.30295,2.3032,2.30275,2.30295,380800000.0
2007-12-20 16:20:00,2.303,2.3035,2.3028,2.3034,430600000.0
2007-12-20 16:21:00,2.3035,2.3035,2.3028,2.3034,404100000.0
2007-12-20 16:22:00,2.3034,2.30345,2.30275,2.30295,499600000.0
2007-12-20 16:23:00,2.30285,2.3031,2.3022,2.30255,418500000.0
2007-12-20 16:24:00,2.3024,2.30265,2.30205,2.3025,492800000.0
2007-12-20 16:25:00,2.3025,2.3027,2.30225,2.30255,458200000.0
2007-12-20 16:26:00,2.3026,2.3029,2.30245,2.30265,355000000.0
2007-12-20 16:27:00,2.3028,2.303,2.30235,2.30265,573500000.0
2007-12-20 16:28:00,2.30265,2.30285,2.30245,2.3027,298800000.0
2007-12-20 16:29:00,2.3027,2.30285,2.3024,2.3028,338200000.0
2007-12-20 16:30:00,2.3028,2.3029,2.30255,2.30285,431100000.0
2007-12-20 16:31:00,2.30285,2.30285,2.3026,2.30265,166400000.0
2007-12-20 16:32:00,2.30265,2.30315,2.30225,2.30235,409300000.0
2007-12-20 16:33:00,2.30245,2.3026,2.3022,2.3025,486100000.0
2007-12-20 16:34:00,2.3025,2.3026,2.3023,2.30255,369300000.0
2007-12-20 16:35:00,2.30255,2.30265,2.3022,2.3026,383400000.0
2007-12-20 16:36:00,2.3026,2.30265,2.30235,2.30245,303800000.0
2007-12-20 16:37:00,2.3025,2.30255,2.30215,2.30215,412900001.0
2007-12-20 16:38:00,2.3021,2.30225,2.30205,2.30215,412800000.0
2007-12-20 16:39:00,2.30215,2.30235,2.3021,2.3021,428500000.0
2007-12-20 16:40:00,2.3021,2.30265,2.3021,2.30265,497400000.0
2007-12-20 16:41:00,2.30265,2.30275,2.30235,2.30255,770100001.0
2007-12-20 16:42:00,2.30255,2.3027,2.30235,2.3024,369400000.0
2007-12-20 16:43:00,2.3024,2.3025,2.3017,2.30175,518000000.0
2007-12-20 16:44:00,2.3017,2.30175,2.30115,2.30115,617300000.0
2007-12-20 16:45:00,2.30115,2.30165,2.30055,2.3007,494800000.0
2007-12-20 16:46:00,2.3007,2.30135,2.29985,2.30015,768800001.0
2007-12-20 16:47:00,2.30005,2.30015,2.2995,2.2996,721600000.0
2007-12-20 16:48:00,2.2996,2.29995,2.29915,2.29955,893300000.0
2007-12-20 16:49:00,2.29955,2.29955,2.29905,2.29925,640000001.0
2007-12-20 16:50:00,2.29925,2.29945,2.29835,2.2988,680500000.0
2007-12-20 16:51:00,2.29875,2.29875,2.2984,2.2986,669400000.0
2007-12-20 16:52:00,2.2986,2.2991,2.2986,2.2986,543500000.0
2007-12-20 16:53:00,2.29865,2.2988,2.29815,2.29815,714700000.0
2007-12-20 16:54:00,2.2982,2.29875,2.29765,2.2987,673800000.0
2007-12-20 16:55:00,2.2987,2.2988,2.2981,2.29855,503700000.0
2007-12-20 16:56:00,2.29855,2.29935,2.29855,2.29915,540200000.0
2007-12-20 16:57:00,2.29915,2.29995,2.29905,2.29935,582300000.0
2007-12-20 16:58:00,2.29935,2.29945,2.29885,2.29895,645500000.0
2007-12-20 16:59:00,2.29895,2.2993,2.29825,2.29845,843900000.0
2007-12-20 17:00:00,2.29845,2.29845,2.29815,2.29815,557100000.0
2007-12-20 17:01:00,2.29815,2.2985,2.29765,2.2985,925400000.0
2007-12-20 17:02:00,2.2985,2.2997,2.29835,2.29835,724100002.0
2007-12-20 17:03:00,2.29835,2.29845,2.2969,2.29725,1129300000.0
2007-12-20 17:04:00,2.29725,2.2974,2.29665,2.2967,775000001.0
2007-12-20 17:05:00,2.2967,2.2967,2.29515,2.29555,791400000.0
2007-12-20 17:06:00,2.29555,2.2956,2.29455,2.295,825600002.0
2007-12-20 17:07:00,2.2949,2.29565,2.2941,2.29535,964300000.0
2007-12-20 17:08:00,2.2953,2.2959,2.2953,2.2955,704300000.0
2007-12-20 17:09:00,2.2955,2.2956,2.2948,2.2951,670800000.0
2007-12-20 17:10:00,2.2951,2.2953,2.29455,2.295,848700000.0
2007-12-20 17:11:00,2.295,2.2954,2.2949,2.29525,710599999.0
2007-12-20 17:12:00,2.29525,2.29615,2.2949,2.29605,645500000.0
2007-12-20 17:13:00,2.29605,2.2961,2.29525,2.29585,610700000.0
2007-12-20 17:14:00,2.29585,2.29655,2.2953,2.2953,766050449.0
2007-12-20 17:15:00,2.2953,2.2962,2.2953,2.29595,683700000.0
2007-12-20 17:16:00,2.29585,2.2959,2.29545,2.29575,648500000.0
2007-12-20 17:17:00,2.296,2.2962,2.29545,2.2955,690400000.0
2007-12-20 17:18:00,2.2955,2.296,2.29545,2.296,564800000.0
2007-12-20 17:19:00,2.296,2.2963,2.2957,2.2957,554600000.0
2007-12-20 17:20:00,2.2957,2.2958,2.2947,2.2949,736100000.0
2007-12-20 17:21:00,2.29495,2.2952,2.2943,2.29465,650600000.0
2007-12-20 17:22:00,2.2947,2.29485,2.29445,2.2947,913899998.0
2007-12-20 17:23:00,2.29455,2.2953,2.29455,2.2953,593300000.0
2007-12-20 17:24:00,2.2953,2.2958,2.29515,2.29565,673700000.0
2007-12-20 17:25:00,2.29565,2.296,2.29545,2.2959,602600000.0
2007-12-20 17:26:00,2.2959,2.2962,2.2955,2.29565,508200000.0
2007-12-20 17:27:00,2.29565,2.29575,2.29515,2.2953,389600000.0
2007-12-20 17:28:00,2.2953,2.2955,2.295,2.2952,522900000.0
2007-12-20 17:29:00,2.2952,2.2953,2.29455,2.29465,456000000.0
2007-12-20 17:30:00,2.29465,2.29465,2.29385,2.294,634600000.0
2007-12-20 17:31:00,2.2939,2.29425,2.2933,2.29345,952699999.0
2007-12-20 17:32:00,2.29345,2.29365,2.293,2.2936,686300000.0
2007-12-20 17:33:00,2.2936,2.2941,2.293,2.2941,507600000.0
2007-12-20 17:34:00,2.2941,2.2941,2.2933,2.29375,368800000.0
2007-12-20 17:35:00,2.29375,2.2942,2.29365,2.2939,375600000.0
2007-12-20 17:36:00,2.2939,2.29405,2.29355,2.29365,362500000.0
2007-12-20 17:37:00,2.29365,2.2938,2.29345,2.29345,258000000.0
2007-12-20 17:38:00,2.2934,2.2947,2.2934,2.29395,475200000.0
2007-12-20 17:39:00,2.29395,2.2942,2.29335,2.29345,631600000.0
2007-12-20 17:40:00,2.29345,2.29375,2.29335,2.2936,609200000.0
2007-12-20 17:41:00,2.2935,2.2936,2.29315,2.2935,476300000.0
2007-12-20 17:42:00,2.2935,2.2935,2.2931,2.29325,231800000.0
2007-12-20 17:43:00,2.29325,2.2938,2.29315,2.29375,378300000.0
2007-12-20 17:44:00,2.29375,2.2939,2.29345,2.29385,487400000.0
2007-12-20 17:45:00,2.29385,2.29425,2.29365,2.29415,321700000.0
2007-12-20 17:46:00,2.29415,2.29435,2.29395,2.29405,439800000.0
2007-12-20 17:47:00,2.29405,2.29475,2.29375,2.29435,602700000.0
2007-12-20 17:48:00,2.2944,2.2948,2.29435,2.2945,656500000.0
2007-12-20 17:49:00,2.2945,2.2948,2.2943,2.29445,529900000.0
2007-12-20 17:50:00,2.29465,2.29465,2.29405,2.29435,534900000.0
2007-12-20 17:51:00,2.29435,2.295,2.29425,2.2949,570500000.0
2007-12-20 17:52:00,2.2949,2.29565,2.29475,2.29535,613800000.0
2007-12-20 17:53:00,2.2954,2.2955,2.29475,2.29495,602300000.0
2007-12-20 17:54:00,2.295,2.2951,2.2947,2.2947,354000000.0
2007-12-20 17:55:00,2.2947,2.2948,2.2943,2.2947,452400000.0
2007-12-20 17:56:00,2.2947,2.2952,2.29385,2.2939,786900001.0
2007-12-20 17:57:00,2.294,2.294,2.29265,2.2927,726099999.0
2007-12-20 17:58:00,2.29255,2.29295,2.2917,2.2917,521000000.0
2007-12-20 17:59:00,2.2917,2.2919,2.29065,2.29075,764200000.0
2007-12-20 18:00:00,2.29075,2.2913,2.2905,2.2911,700000000.0
2007-12-20 18:01:00,2.2912,2.29125,2.29085,2.2909,512500000.0
2007-12-20 18:02:00,2.29085,2.29115,2.29075,2.2909,319200000.0
2007-12-20 18:03:00,2.29095,2.29205,2.2909,2.29195,535200000.0
2007-12-20 18:04:00,2.29195,2.29275,2.29185,2.2927,616500000.0
2007-12-20 18:05:00,2.2927,2.293,2.29235,2.29255,688800000.0
2007-12-20 18:06:00,2.2927,2.2932,2.29255,2.29305,479300000.0
2007-12-20 18:07:00,2.29305,2.29395,2.29285,2.2939,650199998.0
2007-12-20 18:08:00,2.2939,2.2942,2.29345,2.2936,444000000.0
2007-12-20 18:09:00,2.2936,2.2938,2.29345,2.29365,502800000.0
2007-12-20 18:10:00,2.29365,2.2938,2.29365,2.29375,235200000.0
2007-12-20 18:11:00,2.29375,2.2938,2.2934,2.2936,572200000.0
2007-12-20 18:12:00,2.2935,2.2936,2.293,2.2932,555200000.0
2007-12-20 18:13:00,2.29315,2.2933,2.29275,2.2931,416900000.0
2007-12-20 18:14:00,2.2931,2.29315,2.2928,2.29285,447900000.0
2007-12-20 18:15:00,2.29285,2.29335,2.29285,2.2933,328000000.0
2007-12-20 18:16:00,2.2933,2.2934,2.29285,2.2933,326400000.0
2007-12-20 18:17:00,2.2933,2.2934,2.2929,2.2931,228800000.0
2007-12-20 18:18:00,2.2931,2.29335,2.293,2.29325,220500000.0
2007-12-20 18:19:00,2.29325,2.29365,2.29325,2.29365,427000000.0
2007-12-20 18:20:00,2.29365,2.2938,2.2935,2.29375,216000000.0
2007-12-20 18:21:00,2.29375,2.2938,2.29335,2.29345,214400000.0
2007-12-20 18:22:00,2.29345,2.29355,2.2932,2.2932,439400000.0
2007-12-20 18:23:00,2.2932,2.29335,2.29285,2.29285,419800000.0
2007-12-20 18:24:00,2.29285,2.2929,2.29245,2.29245,321400000.0
2007-12-20 18:25:00,2.29245,2.2926,2.2924,2.2924,238700000.0
2007-12-20 18:26:00,2.2924,2.29255,2.29205,2.2921,361800000.0
2007-12-20 18:27:00,2.2921,2.29225,2.2917,2.29195,537300000.0
2007-12-20 18:28:00,2.29195,2.2922,2.29185,2.29185,391900000.0
2007-12-20 18:29:00,2.2919,2.2924,2.29165,2.29235,520500000.0
2007-12-20 18:30:00,2.29225,2.2923,2.29155,2.2921,559300000.0
2007-12-20 18:31:00,2.2921,2.2927,2.2921,2.29265,316300000.0
2007-12-20 18:32:00,2.2925,2.2925,2.29185,2.292,501100000.0
2007-12-20 18:33:00,2.29195,2.2921,2.29165,2.2921,268200000.0
2007-12-20 18:34:00,2.2921,2.2923,2.29205,2.29215,254600000.0
2007-12-20 18:35:00,2.29205,2.2923,2.292,2.29225,223200000.0
2007-12-20 18:36:00,2.29225,2.2925,2.2919,2.2925,290100000.0
2007-12-20 18:37:00,2.2925,2.29265,2.2923,2.2925,380500000.0
2007-12-20 18:38:00,2.2925,2.29255,2.2921,2.29225,323100000.0
2007-12-20 18:39:00,2.29225,2.29235,2.2918,2.29185,264300000.0
2007-12-20 18:40:00,2.2919,2.292,2.29165,2.29175,319200000.0
2007-12-20 18:41:00,2.29175,2.29195,2.29145,2.2919,182000000.0
2007-12-20 18:42:00,2.2919,2.29195,2.2915,2.29185,300000000.0
2007-12-20 18:43:00,2.2918,2.2919,2.29115,2.29115,292500000.0
2007-12-20 18:44:00,2.29115,2.2916,2.2911,2.2915,459000000.0
2007-12-20 18:45:00,2.2915,2.29155,2.2911,2.29115,251000000.0
2007-12-20 18:46:00,2.29115,2.2917,2.2911,2.2913,258400000.0
2007-12-20 18:47:00,2.2913,2.2915,2.291,2.29145,452400000.0
2007-12-20 18:48:00,2.29145,2.29145,2.29095,2.2912,251500000.0
2007-12-20 18:49:00,2.2912,2.2912,2.2909,2.29105,176500000.0
2007-12-20 18:50:00,2.29105,2.2913,2.2909,2.29105,276200000.0
2007-12-20 18:51:00,2.29105,2.2912,2.2909,2.2909,310000000.0
2007-12-20 18:52:00,2.2909,2.2909,2.2907,2.29075,217300000.0
2007-12-20 18:53:00,2.29075,2.2911,2.2906,2.2911,341800000.0
2007-12-20 18:54:00,2.29115,2.29115,2.2908,2.291,276000000.0
2007-12-20 18:55:00,2.291,2.2914,2.291,2.2914,272800000.0
2007-12-20 18:56:00,2.2914,2.2916,2.29105,2.2915,461600000.0
2007-12-20 18:57:00,2.2915,2.2917,2.29125,2.2913,338000000.0
2007-12-20 18:58:00,2.2913,2.2918,2.2913,2.29165,262900000.0
2007-12-20 18:59:00,2.29165,2.2918,2.2915,2.2917,319000000.0
2007-12-20 19:00:00,2.2916,2.2917,2.29055,2.2906,364400000.0
2007-12-20 19:01:00,2.29055,2.2913,2.2905,2.2912,443800000.0
2007-12-20 19:02:00,2.2912,2.2915,2.291,2.29145,357600000.0
2007-12-20 19:03:00,2.2915,2.29155,2.29085,2.29085,338400000.0
2007-12-20 19:04:00,2.29085,2.2913,2.2907,2.2909,259600000.0
2007-12-20 19:05:00,2.2909,2.2912,2.2909,2.29105,349000000.0
2007-12-20 19:06:00,2.29105,2.29155,2.29085,2.29155,308000000.0
2007-12-20 19:07:00,2.29155,2.2919,2.29135,2.29155,269800000.0
2007-12-20 19:08:00,2.2916,2.29175,2.29145,2.29155,192000000.0
2007-12-20 19:09:00,2.29155,2.29175,2.2915,2.2917,142400000.0
2007-12-20 19:10:00,2.2917,2.2925,2.2917,2.2923,233800000.0
2007-12-20 19:11:00,2.2923,2.2923,2.29185,2.29215,197100000.0
2007-12-20 19:12:00,2.2921,2.2925,2.2921,2.2923,208800000.0
2007-12-20 19:13:00,2.29225,2.29245,2.29185,2.29215,336000000.0
2007-12-20 19:14:00,2.29215,2.29215,2.2919,2.2919,141600000.0
2007-12-20 19:15:00,2.29185,2.2919,2.2916,2.29175,139200000.0
2007-12-20 19:16:00,2.2917,2.2922,2.2915,2.2919,234800000.0
2007-12-20 19:17:00,2.2919,2.292,2.29185,2.29185,293600000.0
2007-12-20 19:18:00,2.2919,2.29195,2.29135,2.2918,253700000.0
2007-12-20 19:19:00,2.29175,2.29175,2.29135,2.29165,166100000.0
2007-12-20 19:20:00,2.29165,2.2917,2.2914,2.29145,140800000.0
2007-12-20 19:21:00,2.29145,2.29155,2.2907,2.2907,203900000.0
2007-12-20 19:22:00,2.2907,2.2911,2.2907,2.291,239800000.0
2007-12-20 19:23:00,2.29105,2.2913,2.2908,2.2909,193200000.0
2007-12-20 19:24:00,2.2909,2.2912,2.2909,2.29105,166600000.0
2007-12-20 19:25:00,2.29105,2.2914,2.29105,2.2913,202300000.0
2007-12-20 19:26:00,2.2913,2.2914,2.2913,2.2914,103200000.0
2007-12-20 19:27:00,2.2914,2.29145,2.2912,2.2914,103400000.0
2007-12-20 19:28:00,2.2914,2.29155,2.2912,2.2913,146400000.0
2007-12-20 19:29:00,2.2913,2.29145,2.29115,2.2913,181600000.0
2007-12-20 19:30:00,2.2913,2.29135,2.29115,2.29115,158400000.0
2007-12-20 19:31:00,2.29115,2.2913,2.29085,2.29115,234600000.0
2007-12-20 19:32:00,2.29115,2.29145,2.29105,2.29135,327700000.0
2007-12-20 19:33:00,2.29135,2.29145,2.291,2.29115,202200000.0
2007-12-20 19:34:00,2.2913,2.29135,2.29095,2.29135,130500000.0
2007-12-20 19:35:00,2.29135,2.2917,2.29135,2.29165,59750000.0
2007-12-20 19:36:00,2.29165,2.2918,2.2915,2.2917,162100000.0
2007-12-20 19:37:00,2.2917,2.29175,2.29165,2.29175,48000000.0
2007-12-20 19:38:00,2.29165,2.29195,2.29155,2.29195,109600000.0
2007-12-20 19:39:00,2.29195,2.29205,2.2918,2.29185,35000000.0
2007-12-20 19:40:00,2.2918,2.2919,2.291,2.291,156700000.0
2007-12-20 19:41:00,2.291,2.29125,2.291,2.29115,206400000.0
2007-12-20 19:42:00,2.29115,2.29155,2.29115,2.29135,175700000.0
2007-12-20 19:43:00,2.29135,2.29245,2.29135,2.29245,226600000.0
2007-12-20 19:44:00,2.29245,2.29245,2.29205,2.29215,237600000.0
2007-12-20 19:45:00,2.29215,2.29295,2.29205,2.29275,246400000.0
2007-12-20 19:46:00,2.29275,2.29295,2.29145,2.2917,498400000.0
2007-12-20 19:47:00,2.2917,2.29175,2.29135,2.2916,298300000.0
2007-12-20 19:48:00,2.2916,2.29225,2.2916,2.2922,226800000.0
2007-12-20 19:49:00,2.2922,2.29235,2.29185,2.29215,260200000.0
2007-12-20 19:50:00,2.29215,2.29225,2.29205,2.2922,161600000.0
2007-12-20 19:51:00,2.2922,2.29235,2.29205,2.2923,221800000.0
2007-12-20 19:52:00,2.29235,2.2926,2.29215,2.29255,343400000.0
2007-12-20 19:53:00,2.29255,2.2927,2.29175,2.29205,477100000.0
2007-12-20 19:54:00,2.29205,2.29255,2.292,2.29225,255200000.0
2007-12-20 19:55:00,2.29225,2.29245,2.29225,2.29235,190400000.0
2007-12-20 19:56:00,2.29235,2.29275,2.29215,2.2924,330000000.0
2007-12-20 19:57:00,2.2924,2.29245,2.2923,2.29235,146400000.0
2007-12-20 19:58:00,2.29235,2.2926,2.2923,2.2924,163200000.0
2007-12-20 19:59:00,2.2924,2.29265,2.29225,2.2925,176800000.0
2007-12-20 20:00:00,2.2925,2.29255,2.2923,2.2925,190900000.0
2007-12-20 20:01:00,2.2923,2.2928,2.29225,2.2927,151300000.0
2007-12-20 20:02:00,2.29265,2.29285,2.2926,2.2927,116400000.0
2007-12-20 20:03:00,2.2927,2.29275,2.2927,2.2927,39200000.0
2007-12-20 20:04:00,2.2927,2.29305,2.2927,2.29305,318100000.0
2007-12-20 20:05:00,2.29305,2.2934,2.293,2.2933,224000000.0
2007-12-20 20:06:00,2.2933,2.2933,2.2932,2.2932,99800000.0
2007-12-20 20:07:00,2.29325,2.29335,2.29295,2.29325,119900000.0
2007-12-20 20:08:00,2.29325,2.29325,2.29305,2.29315,71300000.0
2007-12-20 20:09:00,2.29315,2.29315,2.29305,2.2931,70400000.0
2007-12-20 20:10:00,2.2931,2.29335,2.2931,2.29325,230400000.0
2007-12-20 20:11:00,2.29325,2.2934,2.29305,2.2934,184900000.0
2007-12-20 20:12:00,2.2934,2.29355,2.2928,2.29295,232600000.0
2007-12-20 20:13:00,2.29295,2.2931,2.2929,2.2929,173600000.0
2007-12-20 20:14:00,2.29295,2.29295,2.29285,2.2929,60000000.0
2007-12-20 20:15:00,2.2929,2.29315,2.2928,2.2928,253800000.0
2007-12-20 20:16:00,2.2928,2.2929,2.29265,2.2928,188800000.0
2007-12-20 20:17:00,2.2928,2.2928,2.29255,2.29255,33500000.0
2007-12-20 20:18:00,2.29275,2.2928,2.29255,2.2927,132200000.0
2007-12-20 20:19:00,2.29265,2.2928,2.29235,2.29235,126800000.0
2007-12-20 20:20:00,2.29235,2.2925,2.29215,2.29245,179900000.0
2007-12-20 20:21:00,2.29245,2.29285,2.29245,2.2926,391400000.0
2007-12-20 20:22:00,2.2926,2.2928,2.29235,2.2928,144800000.0
2007-12-20 20:23:00,2.2928,2.29305,2.2928,2.29305,131200000.0
2007-12-20 20:24:00,2.29305,2.29325,2.29295,2.29295,385700000.0
2007-12-20 20:25:00,2.29295,2.29325,2.29295,2.293,266400000.0
2007-12-20 20:26:00,2.293,2.2931,2.2929,2.2931,158400000.0
2007-12-20 20:27:00,2.29295,2.293,2.29295,2.29295,115200000.0
2007-12-20 20:28:00,2.29295,2.29315,2.2929,2.293,175500000.0
2007-12-20 20:29:00,2.29295,2.29315,2.29245,2.29245,454100000.0
2007-12-20 20:30:00,2.29245,2.2927,2.29245,2.2925,166400000.0
2007-12-20 20:31:00,2.29255,2.29295,2.29255,2.2928,187200000.0
2007-12-20 20:32:00,2.29285,2.29285,2.29265,2.29285,220800000.0
2007-12-20 20:33:00,2.29285,2.2932,2.29265,2.29305,324400000.0
2007-12-20 20:34:00,2.29305,2.2932,2.29255,2.2929,273300000.0
2007-12-20 20:35:00,2.2928,2.2928,2.29245,2.29245,89100000.0
2007-12-20 20:36:00,2.29265,2.2927,2.2922,2.2922,104800000.0
2007-12-20 20:37:00,2.2922,2.2923,2.2918,2.29215,317200000.0
2007-12-20 20:38:00,2.29215,2.2927,2.29215,2.2927,156000000.0
2007-12-20 20:39:00,2.2927,2.2927,2.29235,2.2925,173400000.0
2007-12-20 20:40:00,2.2926,2.2927,2.2921,2.29215,213600000.0
2007-12-20 20:41:00,2.29215,2.29215,2.2919,2.292,141100000.0
2007-12-20 20:42:00,2.292,2.2922,2.29195,2.2921,127200000.0
2007-12-20 20:43:00,2.29205,2.29215,2.292,2.29205,60000000.0
2007-12-20 20:44:00,2.29205,2.29215,2.2918,2.2918,138300000.0
2007-12-20 20:45:00,2.29175,2.29175,2.2915,2.29165,151700000.0
2007-12-20 20:46:00,2.29165,2.2919,2.29145,2.2916,155500000.0
2007-12-20 20:47:00,2.29155,2.29165,2.29145,2.29155,124200000.0
2007-12-20 20:48:00,2.29155,2.29155,2.29155,2.29155,25600000.0
2007-12-20 20:49:00,2.29155,2.2916,2.2915,2.29155,60800000.0
2007-12-20 20:50:00,2.29155,2.29155,2.2914,2.2915,73100000.0
2007-12-20 20:51:00,2.2915,2.29165,2.29125,2.2914,69600000.0
2007-12-20 20:52:00,2.2914,2.2919,2.2914,2.2919,49000000.0
2007-12-20 20:53:00,2.2919,2.2919,2.29165,2.2919,41600000.0
2007-12-20 20:54:00,2.2919,2.2919,2.29145,2.2915,41000000.0
2007-12-20 20:55:00,2.2915,2.29165,2.29135,2.29155,103200000.0
2007-12-20 20:56:00,2.29155,2.29165,2.2913,2.29135,109200000.0
2007-12-20 20:57:00,2.29135,2.2915,2.29115,2.2913,80800000.0
2007-12-20 20:58:00,2.2913,2.2914,2.29115,2.29135,96700000.0
2007-12-20 20:59:00,2.29135,2.29165,2.29125,2.29135,98400000.0
2007-12-20 21:00:00,2.29135,2.2914,2.2911,2.2911,115100000.0
2007-12-20 21:01:00,2.29115,2.2913,2.29115,2.2912,50400000.0
2007-12-20 21:02:00,2.2912,2.2912,2.2911,2.2912,55200000.0
2007-12-20 21:03:00,2.29125,2.29125,2.29105,2.2911,24800000.0
2007-12-20 21:04:00,2.2911,2.2912,2.29095,2.29115,98400000.0
2007-12-20 21:05:00,2.29115,2.2914,2.29105,2.2913,181400000.0
2007-12-20 21:06:00,2.2913,2.29135,2.29115,2.2912,101600000.0
2007-12-20 21:07:00,2.29125,2.2914,2.29125,2.2914,39400000.0
2007-12-20 21:08:00,2.29145,2.29145,2.29095,2.2912,98100000.0
2007-12-20 21:09:00,2.29115,2.2912,2.29075,2.2908,161100000.0
2007-12-20 21:10:00,2.2908,2.2909,2.29065,2.2909,98400000.0
2007-12-20 21:11:00,2.2909,2.2909,2.2906,2.2908,88000000.0
2007-12-20 21:12:00,2.2908,2.2908,2.29025,2.2904,149600000.0
2007-12-20 21:13:00,2.29035,2.29045,2.28985,2.28995,391100000.0
2007-12-20 21:14:00,2.28995,2.2902,2.28995,2.29015,242000000.0
2007-12-20 21:15:00,2.29015,2.29015,2.28985,2.29015,383200000.0
2007-12-20 21:16:00,2.28985,2.2901,2.2895,2.28995,438000000.0
2007-12-20 21:17:00,2.28995,2.2901,2.28985,2.28985,240000000.0
2007-12-20 21:18:00,2.28985,2.2901,2.28975,2.28995,172000000.0
2007-12-20 21:19:00,2.28995,2.2903,2.2899,2.2902,165600000.0
2007-12-20 21:20:00,2.29025,2.29025,2.28995,2.2901,105600000.0
2007-12-20 21:21:00,2.2901,2.29075,2.2901,2.2906,198000000.0
2007-12-20 21:22:00,2.29065,2.2907,2.29045,2.29055,150400000.0
2007-12-20 21:23:00,2.29045,2.29045,2.29005,2.2901,207500000.0
2007-12-20 21:24:00,2.29035,2.29035,2.28965,2.28975,286500000.0
2007-12-20 21:25:00,2.2901,2.29035,2.28985,2.2903,256700000.0
2007-12-20 21:26:00,2.2903,2.29085,2.2902,2.29065,193000000.0
2007-12-20 21:27:00,2.29065,2.29085,2.2903,2.2903,182900000.0
2007-12-20 21:28:00,2.2903,2.291,2.2903,2.29095,175200000.0
2007-12-20 21:29:00,2.2909,2.2909,2.2907,2.2907,155200000.0
2007-12-20 21:30:00,2.2907,2.29095,2.2907,2.29095,108800000.0
2007-12-20 21:31:00,2.29095,2.29095,2.29075,2.29085,102400000.0
2007-12-20 21:32:00,2.29085,2.2911,2.2907,2.291,162600000.0
2007-12-20 21:33:00,2.29105,2.2913,2.291,2.29115,131100000.0
2007-12-20 21:34:00,2.29115,2.29115,2.29095,2.291,109200000.0
2007-12-20 21:35:00,2.291,2.29115,2.2909,2.2911,85200000.0
2007-12-20 21:36:00,2.29115,2.2912,2.29105,2.2912,92600000.0
2007-12-20 21:37:00,2.2912,2.29135,2.2911,2.2912,119800000.0
2007-12-20 21:38:00,2.2912,2.2912,2.29085,2.29085,139100000.0
2007-12-20 21:39:00,2.29085,2.291,2.2906,2.2906,224800000.0
2007-12-20 21:40:00,2.29065,2.2909,2.29055,2.29075,72800000.0
2007-12-20 21:41:00,2.29075,2.2909,2.2906,2.2909,106200000.0
2007-12-20 21:42:00,2.2909,2.2909,2.2907,2.2908,88200000.0
2007-12-20 21:43:00,2.29085,2.2912,2.29075,2.29115,133300000.0
2007-12-20 21:44:00,2.29115,2.2912,2.29115,2.2912,47800000.0
2007-12-20 21:45:00,2.2912,2.2912,2.2908,2.2908,111500000.0
2007-12-20 21:46:00,2.29085,2.29105,2.29075,2.291,143300000.0
2007-12-20 21:47:00,2.291,2.2913,2.2908,2.2913,250800000.0
2007-12-20 21:48:00,2.2913,2.2917,2.29115,2.2917,420600000.0
2007-12-20 21:49:00,2.2917,2.2921,2.29155,2.29205,506800000.0
2007-12-20 21:50:00,2.2919,2.29215,2.29185,2.2921,310100000.0
2007-12-20 21:51:00,2.2921,2.29235,2.2918,2.29195,187300000.0
2007-12-20 21:52:00,2.2919,2.29265,2.2915,2.29225,338200000.0
2007-12-20 21:53:00,2.29225,2.29255,2.292,2.29235,348800000.0
2007-12-20 21:54:00,2.29235,2.29275,2.29225,2.29255,451800000.0
2007-12-20 21:55:00,2.29255,2.29345,2.29255,2.29325,323900000.0
2007-12-20 21:56:00,2.2932,2.29355,2.2931,2.29355,345600000.0
2007-12-20 21:57:00,2.2935,2.2937,2.2933,2.2937,410400000.0
2007-12-20 21:58:00,2.2937,2.2941,2.29365,2.29395,361500000.0
2007-12-20 21:59:00,2.29395,2.29435,2.29375,2.2943,348600000.0
2007-12-20 22:00:00,2.2943,2.29455,2.2941,2.2943,413000000.0
2007-12-20 22:01:00,2.2943,2.2945,2.294,2.2945,194700000.0
2007-12-20 22:02:00,2.29455,2.29495,2.29425,2.29465,381300000.0
2007-12-20 22:03:00,2.2948,2.29645,2.2948,2.29645,549300000.0
2007-12-20 22:04:00,2.29645,2.29655,2.29605,2.29635,705900000.0
2007-12-20 22:05:00,2.29625,2.2967,2.2962,2.2963,452800000.0
2007-12-20 22:06:00,2.2963,2.29645,2.29615,2.2963,288800000.0
2007-12-20 22:07:00,2.2963,2.2963,2.296,2.296,213600000.0
2007-12-20 22:08:00,2.296,2.2963,2.29575,2.2962,228000000.0
2007-12-20 22:09:00,2.2962,2.29645,2.296,2.2963,232000000.0
2007-12-20 22:10:00,2.2963,2.2967,2.29595,2.2965,230000000.0
2007-12-20 22:11:00,2.2965,2.29675,2.2965,2.29665,219200000.0
2007-12-20 22:12:00,2.29665,2.2967,2.2963,2.2965,209600000.0
2007-12-20 22:13:00,2.2965,2.2965,2.29605,2.29625,184000000.0
2007-12-20 22:14:00,2.29625,2.29625,2.29605,2.2961,66400000.0
2007-12-20 22:15:00,2.29605,2.29605,2.2945,2.2945,459400000.0
2007-12-20 22:16:00,2.2945,2.29485,2.2944,2.29485,230700000.0
2007-12-20 22:17:00,2.2947,2.29545,2.2947,2.29525,199200000.0
2007-12-20 22:18:00,2.29525,2.2955,2.29475,2.29475,235600000.0
2007-12-20 22:19:00,2.29475,2.29505,2.29475,2.29505,120000000.0
2007-12-20 22:20:00,2.29505,2.2953,2.2946,2.29475,131900000.0
2007-12-20 22:21:00,2.2948,2.2948,2.29445,2.2947,238200000.0
2007-12-20 22:22:00,2.2947,2.29535,2.2947,2.29505,226400000.0
2007-12-20 22:23:00,2.29505,2.29535,2.2946,2.29465,258600000.0
2007-12-20 22:24:00,2.29465,2.2953,2.29465,2.29525,352000000.0
2007-12-20 22:25:00,2.29525,2.29555,2.2952,2.29555,162200000.0
2007-12-20 22:26:00,2.29555,2.29555,2.29515,2.2953,232700000.0
2007-12-20 22:27:00,2.2953,2.2953,2.29495,2.29505,206100000.0
2007-12-20 22:28:00,2.29505,2.2951,2.2948,2.2951,157600000.0
2007-12-20 22:29:00,2.2951,2.2951,2.29435,2.29465,110300000.0
2007-12-20 22:30:00,2.29465,2.2947,2.29445,2.29455,91200000.0
2007-12-20 22:31:00,2.29455,2.2946,2.2944,2.29455,110400000.0
2007-12-20 22:32:00,2.29455,2.2947,2.2943,2.29445,162400000.0
2007-12-20 22:33:00,2.29445,2.2947,2.29425,2.2947,204000000.0
2007-12-20 22:34:00,2.2947,2.29505,2.2946,2.2949,259200000.0
2007-12-20 22:35:00,2.2949,2.29495,2.29475,2.2949,187200000.0
2007-12-20 22:36:00,2.2949,2.29495,2.2947,2.29495,97600000.0
2007-12-20 22:37:00,2.29495,2.29525,2.29495,2.29515,96800000.0
2007-12-20 22:38:00,2.29515,2.29545,2.29515,2.29515,155200000.0
2007-12-20 22:39:00,2.29515,2.29515,2.295,2.29505,122600000.0
2007-12-20 22:40:00,2.29505,2.29515,2.29505,2.2951,37600000.0
2007-12-20 22:41:00,2.2952,2.2954,2.2952,2.2954,84000000.0
2007-12-20 22:42:00,2.2954,2.2954,2.2954,2.2954,9600000.0
2007-12-20 22:43:00,2.2949,2.29535,2.2949,2.29515,60000000.0
2007-12-20 22:44:00,2.29515,2.2955,2.29515,2.29545,96000000.0
2007-12-20 22:45:00,2.29545,2.29545,2.29545,2.29545,2400000.0
2007-12-20 22:46:00,2.2954,2.29565,2.29505,2.29555,281700000.0
2007-12-20 22:47:00,2.2956,2.2956,2.2956,2.2956,57600000.0
2007-12-20 22:48:00,2.2956,2.2962,2.29525,2.2962,169200000.0
2007-12-20 22:49:00,2.29615,2.29655,2.29615,2.2963,161600000.0
2007-12-20 22:50:00,2.2963,2.29685,2.2961,2.29685,181000000.0
2007-12-20 22:51:00,2.29685,2.29705,2.29665,2.29705,175200000.0
2007-12-20 22:52:00,2.29705,2.2971,2.29635,2.2966,346600000.0
2007-12-20 22:53:00,2.2966,2.29665,2.2964,2.2964,130400000.0
2007-12-20 22:54:00,2.2964,2.29685,2.2964,2.29685,196800000.0
2007-12-20 22:55:00,2.29685,2.29695,2.29645,2.29645,234900000.0
2007-12-20 22:56:00,2.29645,2.29665,2.29645,2.2966,133700000.0
2007-12-20 22:57:00,2.2966,2.29685,2.2966,2.29675,117200000.0
2007-12-20 22:58:00,2.29675,2.2969,2.29665,2.2967,114400000.0
2007-12-20 22:59:00,2.2967,2.2969,2.29655,2.29675,157600000.0
2007-12-20 23:00:00,2.29675,2.29685,2.2965,2.29685,96400000.0
2007-12-20 23:01:00,2.29685,2.297,2.2965,2.29655,236900000.0
2007-12-20 23:02:00,2.29655,2.29675,2.29655,2.29665,98900000.0
2007-12-20 23:03:00,2.29665,2.2969,2.2965,2.29685,126800000.0
2007-12-20 23:04:00,2.29685,2.2969,2.29665,2.2967,93200000.0
2007-12-20 23:05:00,2.2967,2.29675,2.29655,2.2967,60200000.0
2007-12-20 23:06:00,2.29665,2.29695,2.29665,2.29695,94100000.0
2007-12-20 23:07:00,2.29695,2.297,2.29695,2.297,62000000.0
2007-12-20 23:08:00,2.297,2.2971,2.29695,2.2971,42000000.0
2007-12-20 23:09:00,2.29705,2.2972,2.2969,2.2969,166800000.0
2007-12-20 23:10:00,2.2969,2.29745,2.29685,2.2973,278600000.0
2007-12-20 23:11:00,2.2973,2.29745,2.2969,2.29715,243900000.0
2007-12-20 23:12:00,2.29715,2.29715,2.2966,2.2967,140600000.0
2007-12-20 23:13:00,2.2967,2.29715,2.2967,2.2969,194400000.0
2007-12-20 23:14:00,2.2969,2.2971,2.2969,2.29705,40500000.0
2007-12-20 23:15:00,2.29705,2.2971,2.2966,2.2966,80000000.0
2007-12-20 23:16:00,2.2966,2.2969,2.2964,2.2968,75600000.0
2007-12-20 23:17:00,2.2968,2.2969,2.2968,2.2968,87200000.0
2007-12-20 23:18:00,2.2968,2.2974,2.2968,2.2974,146300000.0
2007-12-20 23:19:00,2.29735,2.29755,2.29725,2.29755,103200000.0
2007-12-20 23:20:00,2.2976,2.29815,2.29745,2.2979,402500000.0
2007-12-20 23:21:00,2.29785,2.2979,2.29755,2.2976,207900000.0
2007-12-20 23:22:00,2.2976,2.29775,2.2974,2.29775,62000000.0
2007-12-20 23:23:00,2.2978,2.29795,2.29765,2.29795,116000000.0
2007-12-20 23:24:00,2.29795,2.29795,2.2973,2.2973,141300000.0
2007-12-20 23:25:00,2.2973,2.2973,2.2969,2.29695,95700000.0
2007-12-20 23:26:00,2.29695,2.29695,2.2967,2.29685,69600000.0
2007-12-20 23:27:00,2.29685,2.29685,2.29675,2.29685,85200000.0
2007-12-20 23:28:00,2.29685,2.29715,2.29665,2.29695,131900000.0
2007-12-20 23:29:00,2.29695,2.297,2.29675,2.29685,138800000.0
2007-12-20 23:30:00,2.29685,2.2969,2.2965,2.29655,78000000.0
2007-12-20 23:31:00,2.2966,2.29705,2.2966,2.297,75200000.0
2007-12-20 23:32:00,2.297,2.29745,2.29655,2.2971,234400000.0
2007-12-20 23:33:00,2.2971,2.29775,2.29675,2.29675,283500000.0
2007-12-20 23:34:00,2.29675,2.298,2.2967,2.29685,297400000.0
2007-12-20 23:35:00,2.2972,2.2973,2.29665,2.29675,199100000.0
2007-12-20 23:36:00,2.29675,2.29715,2.29665,2.2971,122900000.0
2007-12-20 23:37:00,2.2971,2.29845,2.29685,2.29825,178900000.0
2007-12-20 23:38:00,2.29825,2.29855,2.29805,2.29855,140800000.0
2007-12-20 23:39:00,2.29855,2.2988,2.29785,2.29795,148800000.0
2007-12-20 23:40:00,2.29795,2.2983,2.29785,2.298,120400000.0
2007-12-20 23:41:00,2.298,2.29845,2.298,2.2983,117000000.0
2007-12-20 23:42:00,2.2983,2.2983,2.298,2.29805,140000000.0
2007-12-20 23:43:00,2.29805,2.2982,2.2978,2.2978,36000000.0
2007-12-20 23:44:00,2.2978,2.2978,2.29745,2.2977,64000000.0
2007-12-20 23:45:00,2.2977,2.2977,2.29765,2.29765,100800000.0
2007-12-20 23:46:00,2.29765,2.29765,2.29725,2.29725,86000000.0
2007-12-20 23:47:00,2.29725,2.29725,2.29695,2.29695,44000000.0
2007-12-20 23:48:00,2.29695,2.297,2.29695,2.297,10000000.0
2007-12-20 23:49:00,2.297,2.297,2.2968,2.2968,28000000.0
2007-12-20 23:50:00,2.2968,2.2968,2.29625,2.2967,84000000.0
2007-12-20 23:51:00,2.2967,2.2971,2.2962,2.29675,117500000.0
2007-12-20 23:52:00,2.29685,2.29755,2.29655,2.29735,167800000.0
2007-12-20 23:53:00,2.29735,2.2975,2.29725,2.29735,59100000.0
2007-12-20 23:54:00,2.29735,2.2978,2.29735,2.2975,94800000.0
2007-12-20 23:55:00,2.2975,2.29765,2.2974,2.29745,50000000.0
2007-12-20 23:56:00,2.29745,2.29775,2.2973,2.2976,74800000.0
2007-12-20 23:57:00,2.2976,2.29785,2.29745,2.2975,45600000.0
2007-12-20 23:58:00,2.29765,2.29765,2.2976,2.2976,20000000.0
2007-12-20 23:59:00,2.2976,2.2977,2.29735,2.2974,31700000.0
2007-12-21 00:00:00,2.2967,2.2974,2.29665,2.2973,76600000.0
2007-12-21 00:01:00,2.2973,2.2973,2.29665,2.2971,96300000.0
2007-12-21 00:02:00,2.29685,2.2972,2.29635,2.297,152700000.0
2007-12-21 00:03:00,2.297,2.2972,2.29635,2.2972,213600000.0
2007-12-21 00:04:00,2.2972,2.2975,2.2972,2.2975,93600000.0
2007-12-21 00:05:00,2.2975,2.29815,2.2975,2.2976,69600000.0
2007-12-21 00:06:00,2.2976,2.2976,2.2968,2.2976,73200000.0
2007-12-21 00:07:00,2.2974,2.29758,2.29738,2.2974,92300000.0
2007-12-21 00:08:00,2.2975,2.2975,2.2975,2.2975,50400000.0
2007-12-21 00:09:00,2.29725,2.2974,2.29725,2.2974,38400000.0
2007-12-21 00:10:00,2.2973,2.2975,2.297,2.2973,120000000.0
2007-12-21 00:11:00,2.2973,2.2973,2.2968,2.2973,147400000.0
2007-12-21 00:12:00,2.2973,2.2975,2.2973,2.2975,47900000.0
2007-12-21 00:13:00,2.2976,2.298,2.2973,2.298,67600000.0
2007-12-21 00:14:00,2.298,2.298,2.2972,2.2976,84700000.0
2007-12-21 00:15:00,2.2975,2.2979,2.2975,2.2978,141300000.0
2007-12-21 00:16:00,2.2978,2.2983,2.2978,2.298,168000000.0
2007-12-21 00:17:00,2.298,2.2982,2.2979,2.298,184100000.0
2007-12-21 00:18:00,2.298,2.298,2.2979,2.2979,40800000.0
2007-12-21 00:19:00,2.298,2.2986,2.2977,2.2985,139500000.0
2007-12-21 00:20:00,2.2985,2.2987,2.2979,2.2984,301300000.0
2007-12-21 00:21:00,2.2984,2.2987,2.2982,2.2987,159600000.0
2007-12-21 00:22:00,2.2987,2.2987,2.2976,2.2981,138000000.0
2007-12-21 00:23:00,2.2981,2.2982,2.2975,2.298,256000000.0
2007-12-21 00:24:00,2.298,2.298,2.2975,2.2978,151200000.0
2007-12-21 00:25:00,2.2978,2.2978,2.297,2.297,115200000.0
2007-12-21 00:26:00,2.2969,2.2976,2.2969,2.2975,46300000.0
2007-12-21 00:27:00,2.2973,2.2978,2.2973,2.2978,162400000.0
2007-12-21 00:28:00,2.2978,2.2978,2.2968,2.2978,93400000.0
2007-12-21 00:29:00,2.2978,2.29805,2.2978,2.29805,18800000.0
2007-12-21 00:30:00,2.29805,2.2982,2.2979,2.29805,78000000.0
2007-12-21 00:31:00,2.29805,2.29825,2.298,2.29825,74900000.0
2007-12-21 00:32:00,2.298,2.2982,2.298,2.29815,40000000.0
2007-12-21 00:33:00,2.29815,2.29825,2.2976,2.2982,32600000.0
2007-12-21 00:34:00,2.29825,2.29835,2.2979,2.298,104400000.0
2007-12-21 00:35:00,2.298,2.2985,2.2979,2.298,87700000.0
2007-12-21 00:36:00,2.298,2.298,2.2965,2.2971,264100000.0
2007-12-21 00:37:00,2.2974,2.2976,2.2972,2.2972,60200000.0
2007-12-21 00:38:00,2.2972,2.2975,2.2972,2.2975,23400000.0
2007-12-21 00:39:00,2.2975,2.2976,2.2975,2.2975,14500000.0
2007-12-21 00:40:00,2.2977,2.2981,2.2977,2.29795,27600000.0
2007-12-21 00:41:00,2.298,2.298,2.29765,2.2979,26000000.0
2007-12-21 00:42:00,2.298,2.298,2.2978,2.2979,128000000.0
2007-12-21 00:43:00,2.2979,2.2984,2.2978,2.2981,264800000.0
2007-12-21 00:44:00,2.2981,2.2983,2.2981,2.2982,72000000.0
2007-12-21 00:45:00,2.2982,2.29845,2.2982,2.29845,51000000.0
2007-12-21 00:46:00,2.29845,2.29845,2.29835,2.29835,4500000.0
2007-12-21 00:47:00,2.29815,2.2985,2.29815,2.2985,12000000.0
2007-12-21 00:48:00,2.2985,2.2995,2.2984,2.2986,164100000.0
2007-12-21 00:49:00,2.2986,2.2989,2.2984,2.2984,202800000.0
2007-12-21 00:50:00,2.2984,2.2986,2.2984,2.2984,100900000.0
2007-12-21 00:51:00,2.2984,2.2985,2.2983,2.2985,44700000.0
2007-12-21 00:52:00,2.29808,2.29808,2.29786,2.29787,95600000.0
2007-12-21 00:53:00,2.2985,2.2986,2.2984,2.2986,9400000.0
2007-12-21 00:54:00,2.2985,2.299,2.2985,2.299,52400000.0
2007-12-21 00:55:00,2.299,2.299,2.2984,2.2989,83000000.0
2007-12-21 00:56:00,2.2989,2.2989,2.2986,2.2986,53600000.0
2007-12-21 00:57:00,2.2986,2.2991,2.2986,2.2991,49800000.0
2007-12-21 00:58:00,2.2991,2.2991,2.2991,2.2991,4000000.0
2007-12-21 00:59:00,2.2988,2.2988,2.2988,2.2988,8000000.0
2007-12-21 01:00:00,2.2988,2.2988,2.2988,2.2988,8000000.0
2007-12-21 01:01:00,2.2988,2.2991,2.29845,2.2989,210200000.0
2007-12-21 01:02:00,2.2989,2.2992,2.2989,2.2992,50600000.0
2007-12-21 01:03:00,2.2992,2.29925,2.2991,2.29925,22200000.0
2007-12-21 01:04:00,2.29925,2.29925,2.2989,2.2989,54400000.0
2007-12-21 01:05:00,2.2989,2.29915,2.29875,2.29915,89500000.0
2007-12-21 01:06:00,2.29915,2.29915,2.29915,2.29915,2000000.0
2007-12-21 01:07:00,2.29915,2.29915,2.29915,2.29915,12000000.0
2007-12-21 01:08:00,2.29915,2.29915,2.2986,2.2986,18000000.0
2007-12-21 01:09:00,2.2986,2.2986,2.29845,2.29845,62000000.0
2007-12-21 01:10:00,2.29845,2.29875,2.29845,2.29875,26700000.0
2007-12-21 01:11:00,2.29875,2.2991,2.29865,2.29875,130300000.0
2007-12-21 01:12:00,2.29895,2.29905,2.29865,2.2988,91500000.0
2007-12-21 01:13:00,2.2988,2.2989,2.29855,2.29865,74000000.0
2007-12-21 01:14:00,2.2985,2.2988,2.29845,2.2985,121600000.0
2007-12-21 01:15:00,2.2986,2.29865,2.2984,2.2984,66000000.0
2007-12-21 01:16:00,2.2984,2.2984,2.2981,2.2984,35400000.0
2007-12-21 01:17:00,2.2984,2.2984,2.298,2.29805,76000000.0
2007-12-21 01:18:00,2.29805,2.2981,2.298,2.29805,42000000.0
2007-12-21 01:19:00,2.298,2.2981,2.298,2.29805,136000000.0
2007-12-21 01:20:00,2.29785,2.2981,2.29785,2.2981,20400000.0
2007-12-21 01:21:00,2.2981,2.29815,2.29805,2.29805,60000000.0
2007-12-21 01:22:00,2.29805,2.29805,2.29805,2.29805,2000000.0
2007-12-21 01:23:00,2.2981,2.2982,2.29795,2.29815,79100000.0
2007-12-21 01:24:00,2.29815,2.29825,2.29815,2.29815,23200000.0
2007-12-21 01:25:00,2.29815,2.2982,2.29815,2.2982,19500000.0
2007-12-21 01:26:00,2.2982,2.2982,2.29775,2.29775,30700000.0
2007-12-21 01:27:00,2.29775,2.2978,2.29775,2.2978,8000000.0
2007-12-21 01:28:00,2.29775,2.29805,2.29755,2.298,124800000.0
2007-12-21 01:29:00,2.298,2.2982,2.29745,2.29755,144400000.0
2007-12-21 01:30:00,2.29765,2.29765,2.29765,2.29765,2000000.0
2007-12-21 01:31:00,2.2977,2.2977,2.29745,2.29745,26000000.0
2007-12-21 01:32:00,2.29745,2.29765,2.2974,2.29765,23700000.0
2007-12-21 01:33:00,2.29765,2.2978,2.2976,2.2978,31700000.0
2007-12-21 01:34:00,2.2978,2.29785,2.29775,2.29785,21300000.0
2007-12-21 01:35:00,2.2979,2.2979,2.2979,2.2979,2000000.0
2007-12-21 01:36:00,2.2979,2.2979,2.2979,2.2979,1500000.0
2007-12-21 01:37:00,2.29733,2.29755,2.29718,2.29755,77300000.0
2007-12-21 01:38:00,2.29785,2.29795,2.29785,2.29795,11200000.0
2007-12-21 01:39:00,2.29795,2.29795,2.29785,2.29785,9200000.0
2007-12-21 01:40:00,2.2979,2.2979,2.2979,2.2979,2000000.0
2007-12-21 01:41:00,2.2979,2.2979,2.2976,2.29775,52000000.0
2007-12-21 01:42:00,2.29775,2.29775,2.29765,2.29765,17600000.0
2007-12-21 01:43:00,2.2977,2.2977,2.29725,2.2973,35400000.0
2007-12-21 01:44:00,2.2973,2.2973,2.29695,2.29705,95700000.0
2007-12-21 01:45:00,2.2969,2.2969,2.29675,2.2968,32000000.0
2007-12-21 01:46:00,2.2966,2.29725,2.2966,2.29725,118700000.0
2007-12-21 01:47:00,2.29725,2.29725,2.29705,2.29725,67000000.0
2007-12-21 01:48:00,2.29725,2.29725,2.2969,2.2971,51400000.0
2007-12-21 01:49:00,2.29715,2.29725,2.29715,2.29725,17400000.0
2007-12-21 01:50:00,2.2973,2.2973,2.2973,2.2973,500000.0
2007-12-21 01:51:00,2.2975,2.2975,2.29745,2.29745,4100000.0
2007-12-21 01:52:00,2.29735,2.29735,2.29725,2.29725,105100000.0
2007-12-21 01:53:00,2.29725,2.29725,2.29725,2.29725,6000000.0
2007-12-21 01:54:00,2.29725,2.2977,2.2972,2.2976,183400000.0
2007-12-21 01:55:00,2.2976,2.2977,2.29745,2.29745,79500000.0
2007-12-21 01:56:00,2.29745,2.29775,2.29695,2.29775,158100000.0
2007-12-21 01:57:00,2.29775,2.29775,2.2976,2.2976,36000000.0
2007-12-21 01:58:00,2.2976,2.2976,2.2976,2.2976,24000000.0
2007-12-21 01:59:00,2.2976,2.29775,2.2976,2.2976,36400000.0
2007-12-21 02:00:00,2.29765,2.2977,2.2976,2.2977,36000000.0
2007-12-21 02:01:00,2.2977,2.2977,2.2976,2.29765,40000000.0
2007-12-21 02:02:00,2.29765,2.2978,2.29765,2.29765,57200000.0
2007-12-21 02:03:00,2.29765,2.29765,2.2973,2.2973,46200000.0
2007-12-21 02:04:00,2.29715,2.29715,2.2971,2.2971,8000000.0
2007-12-21 02:05:00,2.2972,2.2973,2.29705,2.29705,48300000.0
2007-12-21 02:06:00,2.29705,2.29735,2.29685,2.29685,67400000.0
2007-12-21 02:07:00,2.29665,2.2969,2.29665,2.29685,28000000.0
2007-12-21 02:08:00,2.29685,2.2969,2.29685,2.2969,56000000.0
2007-12-21 02:09:00,2.2968,2.2969,2.2968,2.2968,42000000.0
2007-12-21 02:10:00,2.29645,2.29685,2.29645,2.29685,13200000.0
2007-12-21 02:11:00,2.29685,2.29685,2.29685,2.29685,8000000.0
2007-12-21 02:12:00,2.29685,2.29685,2.2965,2.29665,50000000.0
2007-12-21 02:13:00,2.2965,2.2965,2.29645,2.2965,42000000.0
2007-12-21 02:14:00,2.2965,2.2965,2.2965,2.2965,14000000.0
2007-12-21 02:15:00,2.2965,2.29675,2.29635,2.29675,69400000.0
2007-12-21 02:16:00,2.29675,2.29705,2.29645,2.297,128200000.0
2007-12-21 02:17:00,2.297,2.29705,2.29675,2.29705,47700000.0
2007-12-21 02:18:00,2.29705,2.29735,2.29705,2.29715,60300000.0
2007-12-21 02:19:00,2.29715,2.29725,2.29715,2.29725,49300000.0
2007-12-21 02:20:00,2.29725,2.2973,2.29725,2.29725,5800000.0
2007-12-21 02:21:00,2.29725,2.2973,2.29725,2.2973,16000000.0
2007-12-21 02:22:00,2.2972,2.2972,2.2972,2.2972,400000.0
2007-12-21 02:23:00,2.29655,2.29679,2.2964,2.29656,104800000.0
2007-12-21 02:24:00,2.2968,2.29692,2.2968,2.29685,16700000.0
2007-12-21 02:25:00,2.29715,2.2973,2.29715,2.2973,42200000.0
2007-12-21 02:26:00,2.2973,2.29745,2.2972,2.29745,137500000.0
2007-12-21 02:27:00,2.2975,2.29755,2.2975,2.29755,54700000.0
2007-12-21 02:28:00,2.2976,2.2976,2.29755,2.29755,10900000.0
2007-12-21 02:29:00,2.29745,2.2976,2.29735,2.2976,60600000.0
2007-12-21 02:30:00,2.29755,2.29785,2.29745,2.29765,90100000.0
2007-12-21 02:31:00,2.29765,2.29765,2.29765,2.29765,3000000.0
2007-12-21 02:32:00,2.2977,2.2977,2.2977,2.2977,9800000.0
2007-12-21 02:33:00,2.2977,2.2977,2.2977,2.2977,1000000.0
2007-12-21 02:34:00,2.2976,2.29785,2.2976,2.29785,29200000.0
2007-12-21 02:35:00,2.29765,2.29785,2.29765,2.29785,51300000.0
2007-12-21 02:36:00,2.2976,2.29795,2.2976,2.29775,12900000.0
2007-12-21 02:37:00,2.29765,2.29785,2.29765,2.29785,8000000.0
2007-12-21 02:38:00,2.2979,2.29825,2.29785,2.29785,40500000.0
2007-12-21 02:39:00,2.29785,2.29785,2.2977,2.2978,74500000.0
2007-12-21 02:40:00,2.2978,2.29805,2.29775,2.2978,69600000.0
2007-12-21 02:41:00,2.2978,2.29785,2.29745,2.29745,80200000.0
2007-12-21 02:42:00,2.29745,2.2976,2.29705,2.29715,207000000.0
2007-12-21 02:43:00,2.29725,2.29725,2.29715,2.29715,13600000.0
2007-12-21 02:44:00,2.29725,2.29745,2.29715,2.29735,20300000.0
2007-12-21 02:45:00,2.29735,2.2974,2.29735,2.2974,6000000.0
2007-12-21 02:46:00,2.2974,2.2974,2.29715,2.29735,45000000.0
2007-12-21 02:47:00,2.29735,2.29745,2.29725,2.29725,32500000.0
2007-12-21 02:48:00,2.29725,2.2973,2.29725,2.2973,38100000.0
2007-12-21 02:49:00,2.2973,2.29765,2.2973,2.29745,69700000.0
2007-12-21 02:50:00,2.29745,2.29785,2.29725,2.29775,221600000.0
2007-12-21 02:51:00,2.2979,2.29795,2.29755,2.29795,125100000.0
2007-12-21 02:52:00,2.29795,2.29795,2.29765,2.2978,154600000.0
2007-12-21 02:53:00,2.2978,2.2978,2.2978,2.2978,2000000.0
2007-12-21 02:54:00,2.2978,2.29815,2.29755,2.29755,188800000.0
2007-12-21 02:55:00,2.29755,2.29765,2.29725,2.29745,374500000.0
2007-12-21 02:56:00,2.29745,2.29795,2.29715,2.29795,254700000.0
2007-12-21 02:57:00,2.29795,2.29845,2.29795,2.2982,108600000.0
2007-12-21 02:58:00,2.2982,2.2983,2.29805,2.29805,97600000.0
2007-12-21 02:59:00,2.2981,2.29825,2.29765,2.29765,460000000.0
2007-12-21 03:00:00,2.29755,2.29815,2.29715,2.29805,436600000.0
2007-12-21 03:01:00,2.298,2.29825,2.29795,2.2981,176000000.0
2007-12-21 03:02:00,2.2981,2.29825,2.2978,2.29815,393400000.0
2007-12-21 03:03:00,2.29825,2.29865,2.29805,2.29835,230300000.0
2007-12-21 03:04:00,2.29835,2.29855,2.29815,2.29835,84000000.0
2007-12-21 03:05:00,2.29835,2.29835,2.29775,2.29795,253500000.0
2007-12-21 03:06:00,2.29795,2.29815,2.29795,2.2981,94000000.0
2007-12-21 03:07:00,2.2981,2.29825,2.29805,2.2982,98000000.0
2007-12-21 03:08:00,2.2982,2.2983,2.29805,2.29815,158400000.0
2007-12-21 03:09:00,2.29815,2.29845,2.2979,2.29845,309100000.0
2007-12-21 03:10:00,2.29835,2.29855,2.29835,2.29845,303300000.0
2007-12-21 03:11:00,2.29835,2.29885,2.2983,2.29855,300200000.0
2007-12-21 03:12:00,2.29855,2.29855,2.29815,2.29855,131200000.0
2007-12-21 03:13:00,2.29855,2.29865,2.29835,2.29855,58600000.0
2007-12-21 03:14:00,2.29865,2.2988,2.2986,2.29865,75200000.0
2007-12-21 03:15:00,2.29865,2.29925,2.29865,2.29905,153600000.0
2007-12-21 03:16:00,2.29905,2.29935,2.29895,2.29915,35800000.0
2007-12-21 03:17:00,2.29915,2.29955,2.29905,2.29955,187300000.0
2007-12-21 03:18:00,2.29955,2.29955,2.29895,2.29925,182200000.0
2007-12-21 03:19:00,2.29905,2.29955,2.29905,2.29935,120200000.0
2007-12-21 03:20:00,2.29935,2.29945,2.29885,2.2989,161500000.0
2007-12-21 03:21:00,2.2989,2.29975,2.2989,2.29935,301600000.0
2007-12-21 03:22:00,2.29935,2.2995,2.29925,2.29925,77300000.0
2007-12-21 03:23:00,2.29925,2.2996,2.29925,2.2996,149000000.0
2007-12-21 03:24:00,2.2996,2.2998,2.2996,2.2998,68300000.0
2007-12-21 03:25:00,2.2998,2.2998,2.2998,2.2998,57400000.0
2007-12-21 03:26:00,2.29975,2.30005,2.29945,2.29965,214600000.0
2007-12-21 03:27:00,2.29965,2.29975,2.2996,2.2996,74500000.0
2007-12-21 03:28:00,2.2995,2.29975,2.2995,2.2996,137500000.0
2007-12-21 03:29:00,2.2996,2.2996,2.2996,2.2996,20500000.0
2007-12-21 03:30:00,2.29995,2.30005,2.2996,2.29995,99700000.0
2007-12-21 03:31:00,2.29995,2.29995,2.2994,2.29965,194300000.0
2007-12-21 03:32:00,2.29965,2.2997,2.29895,2.2991,355300000.0
2007-12-21 03:33:00,2.2991,2.29915,2.2991,2.2991,42800000.0
2007-12-21 03:34:00,2.2994,2.29955,2.2991,2.29945,174300000.0
2007-12-21 03:35:00,2.29945,2.29975,2.29945,2.29945,80300000.0
2007-12-21 03:36:00,2.29945,2.29945,2.29915,2.29935,97400000.0
2007-12-21 03:37:00,2.29935,2.29935,2.29915,2.2993,66800000.0
2007-12-21 03:38:00,2.2994,2.2994,2.2994,2.2994,1000000.0
2007-12-21 03:39:00,2.2994,2.29945,2.29915,2.29915,70300000.0
2007-12-21 03:40:00,2.29915,2.29925,2.29865,2.29905,151900000.0
2007-12-21 03:41:00,2.2993,2.29955,2.29905,2.29955,102100000.0
2007-12-21 03:42:00,2.29955,2.29955,2.29915,2.29915,161600000.0
2007-12-21 03:43:00,2.29915,2.29975,2.29915,2.2996,277000000.0
2007-12-21 03:44:00,2.29895,2.2995,2.29895,2.299,215200000.0
2007-12-21 03:45:00,2.29925,2.29925,2.29915,2.2992,32000000.0
2007-12-21 03:46:00,2.2992,2.29925,2.299,2.29915,174800000.0
2007-12-21 03:47:00,2.29915,2.2992,2.2991,2.2991,28300000.0
2007-12-21 03:48:00,2.2991,2.2991,2.29895,2.29905,18800000.0
2007-12-21 03:49:00,2.29905,2.2992,2.29905,2.2992,14400000.0
2007-12-21 03:50:00,2.2992,2.29935,2.29905,2.29935,178800000.0
2007-12-21 03:51:00,2.29935,2.29965,2.29895,2.2995,227900000.0
2007-12-21 03:52:00,2.2995,2.29965,2.29945,2.29945,38500000.0
2007-12-21 03:53:00,2.29965,2.29965,2.2994,2.29945,107800000.0
2007-12-21 03:54:00,2.29945,2.29985,2.29935,2.29935,107900000.0
2007-12-21 03:55:00,2.29935,2.29935,2.29915,2.2993,61700000.0
2007-12-21 03:56:00,2.2993,2.29965,2.29925,2.2993,65200000.0
2007-12-21 03:57:00,2.2993,2.29945,2.2993,2.29945,8600000.0
2007-12-21 03:58:00,2.2993,2.29955,2.29905,2.29915,120300000.0
2007-12-21 03:59:00,2.29915,2.29955,2.29915,2.29955,178900000.0
2007-12-21 04:00:00,2.29955,2.29955,2.2994,2.2994,11100000.0
2007-12-21 04:01:00,2.2994,2.29955,2.29905,2.29905,88200000.0
2007-12-21 04:02:00,2.29905,2.29925,2.29845,2.29905,157600000.0
2007-12-21 04:03:00,2.2991,2.29925,2.2991,2.29925,30000000.0
2007-12-21 04:04:00,2.29925,2.29955,2.29925,2.29935,113200000.0
2007-12-21 04:05:00,2.29935,2.29935,2.29835,2.2984,239600000.0
2007-12-21 04:06:00,2.2984,2.29845,2.29835,2.2984,105100000.0
2007-12-21 04:07:00,2.2984,2.29845,2.29815,2.2982,70300000.0
2007-12-21 04:08:00,2.2982,2.29845,2.2982,2.29825,59900000.0
2007-12-21 04:09:00,2.29825,2.29845,2.29815,2.2982,90000000.0
2007-12-21 04:10:00,2.29815,2.29855,2.29805,2.2982,75800000.0
2007-12-21 04:11:00,2.2982,2.2982,2.2982,2.2982,5000000.0
2007-12-21 04:12:00,2.2982,2.29825,2.29815,2.29825,43500000.0
2007-12-21 04:13:00,2.29825,2.29825,2.29815,2.29815,20800000.0
2007-12-21 04:14:00,2.29815,2.29815,2.29815,2.29815,41800000.0
2007-12-21 04:15:00,2.29815,2.29855,2.29805,2.29825,245800000.0
2007-12-21 04:16:00,2.29815,2.29865,2.29815,2.29865,61000000.0
2007-12-21 04:17:00,2.29865,2.29875,2.29815,2.29875,263200000.0
2007-12-21 04:18:00,2.29875,2.29875,2.29775,2.298,318700000.0
2007-12-21 04:19:00,2.298,2.2981,2.29775,2.29785,137600000.0
2007-12-21 04:20:00,2.29785,2.29815,2.29775,2.29805,191000000.0
2007-12-21 04:21:00,2.29805,2.29835,2.29805,2.29815,132000000.0
2007-12-21 04:22:00,2.29815,2.29925,2.29815,2.29925,439700000.0
2007-12-21 04:23:00,2.29925,2.29965,2.29905,2.29905,104400000.0
2007-12-21 04:24:00,2.29905,2.29965,2.29905,2.29935,231400000.0
2007-12-21 04:25:00,2.29935,2.29935,2.29915,2.29935,70600000.0
2007-12-21 04:26:00,2.29935,2.29935,2.29905,2.29935,196800000.0
2007-12-21 04:27:00,2.29935,2.29935,2.2992,2.2992,32000000.0
2007-12-21 04:28:00,2.29925,2.29925,2.29915,2.29915,79300000.0
2007-12-21 04:29:00,2.29915,2.2993,2.29915,2.2993,60000000.0
2007-12-21 04:30:00,2.2993,2.29945,2.29865,2.29905,224000000.0
2007-12-21 04:31:00,2.29895,2.29965,2.29895,2.2992,210600000.0
2007-12-21 04:32:00,2.29915,2.29945,2.29885,2.29935,222100000.0
2007-12-21 04:33:00,2.29935,2.29965,2.29895,2.29915,136300000.0
2007-12-21 04:34:00,2.29915,2.29915,2.29915,2.29915,19200000.0
2007-12-21 04:35:00,2.29915,2.29915,2.29905,2.29915,22400000.0
2007-12-21 04:36:00,2.29915,2.29915,2.29895,2.29905,22000000.0
2007-12-21 04:37:00,2.29905,2.29905,2.29905,2.29905,4800000.0
2007-12-21 04:38:00,2.299,2.299,2.29795,2.29845,371600000.0
2007-12-21 04:39:00,2.29845,2.29865,2.2982,2.29855,130000000.0
2007-12-21 04:40:00,2.29855,2.29865,2.29825,2.2983,139400000.0
2007-12-21 04:41:00,2.2983,2.2992,2.2983,2.29895,189600000.0
2007-12-21 04:42:00,2.29915,2.29915,2.29855,2.299,91400000.0
2007-12-21 04:43:00,2.299,2.299,2.29855,2.2986,32500000.0
2007-12-21 04:44:00,2.2986,2.2988,2.2984,2.2984,200000000.0
2007-12-21 04:45:00,2.2984,2.2986,2.2984,2.29845,124000000.0
2007-12-21 04:46:00,2.29845,2.2988,2.2984,2.2985,189300000.0
2007-12-21 04:47:00,2.2985,2.2987,2.2985,2.2985,312400000.0
2007-12-21 04:48:00,2.2985,2.2989,2.2985,2.2988,102400000.0
2007-12-21 04:49:00,2.2988,2.2988,2.2984,2.2985,88400000.0
2007-12-21 04:50:00,2.2985,2.2985,2.29845,2.2985,17200000.0
2007-12-21 04:51:00,2.2985,2.2985,2.2984,2.2984,50500000.0
2007-12-21 04:52:00,2.2986,2.2987,2.2984,2.2984,84700000.0
2007-12-21 04:53:00,2.2986,2.299,2.29845,2.299,155600000.0
2007-12-21 04:54:00,2.299,2.29915,2.299,2.29915,27200000.0
2007-12-21 04:55:00,2.2988,2.299,2.2988,2.299,76700000.0
2007-12-21 04:56:00,2.2988,2.2994,2.2988,2.299,335600000.0
2007-12-21 04:57:00,2.299,2.299,2.2985,2.2985,129000000.0
2007-12-21 04:58:00,2.2985,2.2989,2.2982,2.2982,215200000.0
2007-12-21 04:59:00,2.2982,2.2989,2.2982,2.2989,184100000.0
2007-12-21 05:00:00,2.2989,2.2989,2.2986,2.2989,32400000.0
2007-12-21 05:01:00,2.2989,2.2989,2.2986,2.2986,28000000.0
2007-12-21 05:02:00,2.2989,2.299,2.2989,2.2989,76900000.0
2007-12-21 05:03:00,2.2989,2.2991,2.2989,2.2991,101400000.0
2007-12-21 05:04:00,2.2991,2.2993,2.2986,2.2989,267400000.0
2007-12-21 05:05:00,2.2989,2.29895,2.2989,2.2989,331200000.0
2007-12-21 05:06:00,2.2989,2.2993,2.2989,2.2989,88400000.0
2007-12-21 05:07:00,2.2989,2.2993,2.2989,2.2991,348000000.0
2007-12-21 05:08:00,2.2991,2.2991,2.2985,2.2985,339000000.0
2007-12-21 05:09:00,2.2985,2.2989,2.2985,2.2986,144400000.0
2007-12-21 05:10:00,2.2986,2.2986,2.2983,2.2983,162000000.0
2007-12-21 05:11:00,2.29835,2.2986,2.29835,2.2985,95700000.0
2007-12-21 05:12:00,2.2985,2.2985,2.29815,2.2982,196000000.0
2007-12-21 05:13:00,2.2982,2.2987,2.29815,2.2985,195800000.0
2007-12-21 05:14:00,2.2985,2.2989,2.2982,2.2987,468100000.0
2007-12-21 05:15:00,2.2987,2.29875,2.2984,2.2986,176800000.0
2007-12-21 05:16:00,2.2986,2.2988,2.29845,2.2985,201400000.0
2007-12-21 05:17:00,2.2985,2.2985,2.29795,2.2982,192900000.0
2007-12-21 05:18:00,2.2982,2.2983,2.29795,2.2983,208000000.0
2007-12-21 05:19:00,2.2983,2.2984,2.2983,2.2984,92000000.0
2007-12-21 05:20:00,2.2984,2.2984,2.2981,2.29815,92000000.0
2007-12-21 05:21:00,2.29815,2.2983,2.2981,2.2981,164000000.0
2007-12-21 05:22:00,2.29815,2.2983,2.2981,2.2981,162600000.0
2007-12-21 05:23:00,2.2982,2.2982,2.2982,2.2982,19200000.0
2007-12-21 05:24:00,2.2983,2.2983,2.29795,2.2982,86900000.0
2007-12-21 05:25:00,2.2981,2.2982,2.2981,2.2981,67800000.0
2007-12-21 05:26:00,2.2981,2.2984,2.298,2.298,97600000.0
2007-12-21 05:27:00,2.2979,2.2982,2.2979,2.298,53700000.0
2007-12-21 05:28:00,2.298,2.298,2.2973,2.2974,303000000.0
2007-12-21 05:29:00,2.2975,2.2977,2.2973,2.2975,193600000.0
2007-12-21 05:30:00,2.2975,2.2977,2.2975,2.2977,127400000.0
2007-12-21 05:31:00,2.2977,2.2978,2.2974,2.2975,212400000.0
2007-12-21 05:32:00,2.2975,2.2976,2.2973,2.2976,117200000.0
2007-12-21 05:33:00,2.2976,2.2976,2.2969,2.2972,204800000.0
2007-12-21 05:34:00,2.2972,2.2975,2.297,2.2973,85100000.0
2007-12-21 05:35:00,2.2972,2.2978,2.2971,2.2977,121200000.0
2007-12-21 05:36:00,2.2977,2.2979,2.29765,2.2978,43000000.0
2007-12-21 05:37:00,2.29785,2.29785,2.29755,2.2977,113100000.0
2007-12-21 05:38:00,2.2977,2.2981,2.2973,2.2974,213700000.0
2007-12-21 05:39:00,2.2974,2.29775,2.2974,2.2977,71600000.0
2007-12-21 05:40:00,2.29765,2.29775,2.29745,2.29775,30000000.0
2007-12-21 05:41:00,2.29775,2.298,2.29755,2.298,69200000.0
2007-12-21 05:42:00,2.298,2.29815,2.29775,2.298,87500000.0
2007-12-21 05:43:00,2.298,2.2985,2.298,2.29835,28800000.0
2007-12-21 05:44:00,2.29835,2.29845,2.298,2.298,41900000.0
2007-12-21 05:45:00,2.298,2.298,2.29755,2.2976,37600000.0
2007-12-21 05:46:00,2.2976,2.29775,2.29745,2.2976,99000000.0
2007-12-21 05:47:00,2.2976,2.298,2.2976,2.2979,91500000.0
2007-12-21 05:48:00,2.298,2.2982,2.2979,2.298,75800000.0
2007-12-21 05:49:00,2.298,2.298,2.2977,2.2978,36700000.0
2007-12-21 05:50:00,2.2978,2.2978,2.2978,2.2978,500000.0
2007-12-21 05:51:00,2.2978,2.2978,2.29755,2.2976,16000000.0
2007-12-21 05:52:00,2.2976,2.2976,2.2976,2.2976,200000.0
2007-12-21 05:53:00,2.2976,2.2978,2.2976,2.2977,26600000.0
2007-12-21 05:54:00,2.2977,2.2979,2.2977,2.2979,110400000.0
2007-12-21 05:55:00,2.29731,2.29756,2.29731,2.29732,138100000.0
2007-12-21 05:56:00,2.29775,2.2981,2.29775,2.2979,31100000.0
2007-12-21 05:57:00,2.2979,2.2979,2.2977,2.2977,66500000.0
2007-12-21 05:58:00,2.2977,2.2979,2.29765,2.2978,174900000.0
2007-12-21 05:59:00,2.29757,2.29786,2.29736,2.29773,673900000.0
2007-12-21 06:00:00,2.2978,2.2978,2.2978,2.2978,4000000.0
2007-12-21 06:01:00,2.2978,2.29785,2.2977,2.29785,6400000.0
2007-12-21 06:02:00,2.2979,2.2982,2.29775,2.2982,34400000.0
2007-12-21 06:03:00,2.2982,2.2982,2.29765,2.29765,43200000.0
2007-12-21 06:04:00,2.29765,2.298,2.29765,2.298,67300000.0
2007-12-21 06:05:00,2.298,2.2981,2.2977,2.2981,153300000.0
2007-12-21 06:06:00,2.2981,2.2983,2.29785,2.2981,76000000.0
2007-12-21 06:07:00,2.2983,2.2983,2.29805,2.2981,69600000.0
2007-12-21 06:08:00,2.29795,2.29795,2.2979,2.2979,16000000.0
2007-12-21 06:09:00,2.29775,2.298,2.29775,2.298,12400000.0
2007-12-21 06:10:00,2.298,2.2981,2.2977,2.2981,72400000.0
2007-12-21 06:11:00,2.29795,2.29795,2.2975,2.2977,60800000.0
2007-12-21 06:12:00,2.2981,2.2981,2.2977,2.2977,35200000.0
2007-12-21 06:13:00,2.2977,2.2981,2.2977,2.2981,52000000.0
2007-12-21 06:14:00,2.2979,2.2983,2.2979,2.2981,46900000.0
2007-12-21 06:15:00,2.2981,2.2981,2.2976,2.2976,68400000.0
2007-12-21 06:16:00,2.2976,2.2976,2.2976,2.2976,18000000.0
2007-12-21 06:17:00,2.2976,2.2977,2.2973,2.2976,105300000.0
2007-12-21 06:18:00,2.2977,2.2977,2.2969,2.2973,137600000.0
2007-12-21 06:19:00,2.2973,2.2975,2.29645,2.2975,102300000.0
2007-12-21 06:20:00,2.29735,2.2977,2.2973,2.2977,312600000.0
2007-12-21 06:21:00,2.2977,2.2977,2.2977,2.2977,29900000.0
2007-12-21 06:22:00,2.2977,2.2978,2.29735,2.2978,60800000.0
2007-12-21 06:23:00,2.2978,2.2981,2.2975,2.29785,200600000.0
2007-12-21 06:24:00,2.2978,2.29805,2.2978,2.29795,90000000.0
2007-12-21 06:25:00,2.29795,2.2985,2.29795,2.29845,193200000.0
2007-12-21 06:26:00,2.29845,2.2985,2.2978,2.298,161900000.0
2007-12-21 06:27:00,2.298,2.298,2.29755,2.2977,128300000.0
2007-12-21 06:28:00,2.2977,2.2977,2.2976,2.2976,102800000.0
2007-12-21 06:29:00,2.2975,2.2977,2.2973,2.2975,117800000.0
2007-12-21 06:30:00,2.2976,2.2977,2.2975,2.2977,174400000.0
2007-12-21 06:31:00,2.2977,2.2977,2.29735,2.2976,144600000.0
2007-12-21 06:32:00,2.2976,2.2976,2.2973,2.29745,116500000.0
2007-12-21 06:33:00,2.2975,2.29755,2.29735,2.29735,28700000.0
2007-12-21 06:34:00,2.29735,2.2975,2.2971,2.2972,70100000.0
2007-12-21 06:35:00,2.2972,2.2972,2.2971,2.2971,8400000.0
2007-12-21 06:36:00,2.297,2.297,2.297,2.297,2000000.0
2007-12-21 06:37:00,2.29681,2.29696,2.29676,2.29696,237700000.0
2007-12-21 06:38:00,2.297,2.297,2.29685,2.2969,120600000.0
2007-12-21 06:39:00,2.2969,2.297,2.2967,2.2967,216600000.0
2007-12-21 06:40:00,2.2967,2.2973,2.29665,2.2971,258300000.0
2007-12-21 06:41:00,2.2971,2.2971,2.2969,2.2969,33600000.0
2007-12-21 06:42:00,2.2969,2.297,2.2969,2.297,20300000.0
2007-12-21 06:43:00,2.297,2.297,2.2969,2.297,84800000.0
2007-12-21 06:44:00,2.297,2.297,2.29685,2.297,12800000.0
2007-12-21 06:45:00,2.297,2.297,2.2968,2.2968,92100000.0
2007-12-21 06:46:00,2.2968,2.2968,2.2968,2.2968,40400000.0
2007-12-21 06:47:00,2.2968,2.2971,2.2968,2.297,70000000.0
2007-12-21 06:48:00,2.297,2.2974,2.2968,2.297,220300000.0
2007-12-21 06:49:00,2.297,2.2971,2.297,2.2971,112400000.0
2007-12-21 06:50:00,2.2971,2.2974,2.297,2.2974,42800000.0
2007-12-21 06:51:00,2.2971,2.29715,2.2971,2.29715,25400000.0
2007-12-21 06:52:00,2.29715,2.2974,2.2971,2.2974,38100000.0
2007-12-21 06:53:00,2.29705,2.29712,2.29695,2.29707,490800000.0
2007-12-21 06:54:00,2.29715,2.29715,2.29715,2.29715,2000000.0
2007-12-21 06:55:00,2.2973,2.2975,2.2972,2.2972,71300000.0
2007-12-21 06:56:00,2.2973,2.2973,2.297,2.297,90600000.0
2007-12-21 06:57:00,2.2971,2.29715,2.2971,2.2971,31400000.0
2007-12-21 06:58:00,2.2971,2.2971,2.297,2.297,21500000.0
2007-12-21 06:59:00,2.297,2.2971,2.297,2.2971,5800000.0
2007-12-21 07:00:00,2.2971,2.2974,2.29705,2.29705,89600000.0
2007-12-21 07:01:00,2.29705,2.2973,2.297,2.29715,93200000.0
2007-12-21 07:02:00,2.29715,2.29715,2.29695,2.2971,60400000.0
2007-12-21 07:03:00,2.29657,2.2968,2.29657,2.29671,53700000.0
2007-12-21 07:04:00,2.297,2.29725,2.2969,2.29725,90000000.0
2007-12-21 07:05:00,2.29725,2.29725,2.2971,2.2972,103600000.0
2007-12-21 07:06:00,2.2976,2.2976,2.2976,2.2976,24800000.0
2007-12-21 07:07:00,2.2976,2.2976,2.2976,2.2976,8000000.0
2007-12-21 07:08:00,2.2976,2.2976,2.2976,2.2976,24000000.0
2007-12-21 07:09:00,2.2973,2.2979,2.2973,2.2976,96000000.0
2007-12-21 07:10:00,2.2976,2.2976,2.2972,2.2976,75600000.0
2007-12-21 07:11:00,2.2976,2.2976,2.29715,2.2976,46300000.0
2007-12-21 07:12:00,2.2976,2.298,2.2976,2.29765,144200000.0
2007-12-21 07:13:00,2.29765,2.2978,2.2976,2.29765,74600000.0
2007-12-21 07:14:00,2.29765,2.2979,2.2976,2.2979,20800000.0
2007-12-21 07:15:00,2.2979,2.2981,2.2976,2.2976,71400000.0
2007-12-21 07:16:00,2.2977,2.2977,2.2976,2.2976,63200000.0
2007-12-21 07:17:00,2.2976,2.2979,2.2976,2.2976,21700000.0
2007-12-21 07:18:00,2.2977,2.298,2.2977,2.298,39200000.0
2007-12-21 07:19:00,2.298,2.298,2.29785,2.2979,40800000.0
2007-12-21 07:20:00,2.2979,2.298,2.2976,2.2976,220500000.0
2007-12-21 07:21:00,2.2977,2.29775,2.2976,2.2977,77900000.0
2007-12-21 07:22:00,2.2977,2.2981,2.29765,2.298,134799999.0
2007-12-21 07:23:00,2.298,2.2981,2.2977,2.29795,234200000.0
2007-12-21 07:24:00,2.29795,2.29795,2.2979,2.2979,26000000.0
2007-12-21 07:25:00,2.29795,2.2981,2.29795,2.2981,24000000.0
2007-12-21 07:26:00,2.2982,2.29835,2.2982,2.2983,63000000.0
2007-12-21 07:27:00,2.29835,2.29835,2.2983,2.2983,53600000.0
2007-12-21 07:28:00,2.2983,2.2987,2.2983,2.2983,62400000.0
2007-12-21 07:29:00,2.2983,2.2984,2.29825,2.2983,130100000.0
2007-12-21 07:30:00,2.2984,2.2985,2.29835,2.2985,26600000.0
2007-12-21 07:31:00,2.2985,2.2986,2.2982,2.2982,104200000.0
2007-12-21 07:32:00,2.2982,2.2985,2.2981,2.2984,109700000.0
2007-12-21 07:33:00,2.2984,2.2986,2.2982,2.2984,160500000.0
2007-12-21 07:34:00,2.2984,2.2984,2.2983,2.2983,27300000.0
2007-12-21 07:35:00,2.2983,2.2983,2.2983,2.2983,3500000.0
2007-12-21 07:36:00,2.2983,2.2984,2.2982,2.2983,40900000.0
2007-12-21 07:37:00,2.2983,2.2985,2.2982,2.2982,91100000.0
2007-12-21 07:38:00,2.2982,2.2982,2.298,2.2981,46700000.0
2007-12-21 07:39:00,2.2981,2.2981,2.2981,2.2981,1000000.0
2007-12-21 07:40:00,2.2981,2.2984,2.2981,2.2981,100900000.0
2007-12-21 07:41:00,2.2981,2.2985,2.2979,2.2979,75100000.0
2007-12-21 07:42:00,2.2979,2.29815,2.2978,2.29815,112800000.0
2007-12-21 07:43:00,2.29815,2.29815,2.29755,2.2978,164600000.0
2007-12-21 07:44:00,2.2979,2.2981,2.29785,2.2981,338400000.0
2007-12-21 07:45:00,2.2981,2.2981,2.2976,2.2976,81600000.0
2007-12-21 07:46:00,2.2976,2.2982,2.2976,2.29775,93000000.0
2007-12-21 07:47:00,2.29775,2.298,2.2976,2.2977,279000000.0
2007-12-21 07:48:00,2.2977,2.2978,2.2976,2.2976,104000000.0
2007-12-21 07:49:00,2.2976,2.2977,2.2976,2.2976,68800000.0
2007-12-21 07:50:00,2.2976,2.2976,2.2973,2.29735,75200000.0
2007-12-21 07:51:00,2.2976,2.2979,2.29735,2.2976,72000000.0
2007-12-21 07:52:00,2.2976,2.2976,2.2976,2.2976,7200000.0
2007-12-21 07:53:00,2.2976,2.2976,2.2976,2.2976,20000000.0
2007-12-21 07:54:00,2.2976,2.2976,2.2976,2.2976,10400000.0
2007-12-21 07:55:00,2.2976,2.2976,2.2976,2.2976,15200000.0
2007-12-21 07:56:00,2.2976,2.2976,2.2976,2.2976,16800000.0
2007-12-21 07:57:00,2.2976,2.2976,2.2976,2.2976,8800000.0
2007-12-21 07:58:00,2.2976,2.2976,2.2974,2.2976,5800000.0
2007-12-21 07:59:00,2.2974,2.2976,2.2972,2.2976,28500000.0
2007-12-21 08:00:00,2.2976,2.2976,2.2976,2.2976,16800000.0
2007-12-21 08:01:00,2.2976,2.2976,2.2976,2.2976,14400000.0
2007-12-21 08:02:00,2.2976,2.2976,2.2976,2.2976,8800000.0
2007-12-21 08:03:00,2.2976,2.2976,2.2972,2.2976,15200000.0
2007-12-21 08:04:00,2.2971,2.2976,2.2971,2.2976,12400000.0
2007-12-21 08:05:00,2.2976,2.2976,2.2976,2.2976,12000000.0
2007-12-21 08:06:00,2.2976,2.2976,2.2971,2.2972,35900000.0
2007-12-21 08:07:00,2.2972,2.2976,2.2971,2.2976,37500000.0
2007-12-21 08:08:00,2.2976,2.2976,2.2971,2.2976,30000000.0
2007-12-21 08:09:00,2.2976,2.2976,2.2976,2.2976,40000000.0
2007-12-21 08:10:00,2.2976,2.2976,2.2966,2.2967,154300000.0
2007-12-21 08:11:00,2.2967,2.2968,2.2967,2.2967,167200000.0
2007-12-21 08:12:00,2.2967,2.2967,2.2966,2.2966,138000000.0
2007-12-21 08:13:00,2.2966,2.2969,2.2966,2.2969,129200000.0
2007-12-21 08:14:00,2.2969,2.2969,2.2968,2.2969,68300000.0
2007-12-21 08:15:00,2.2969,2.2969,2.2966,2.2967,83800000.0
2007-12-21 08:16:00,2.2967,2.2967,2.2962,2.2963,122300000.0
2007-12-21 08:17:00,2.2963,2.2965,2.2962,2.2965,156100000.0
2007-12-21 08:18:00,2.2965,2.2966,2.2964,2.2965,66600000.0
2007-12-21 08:19:00,2.2965,2.2965,2.2961,2.2961,65700000.0
2007-12-21 08:20:00,2.2961,2.2963,2.2958,2.2959,163100000.0
2007-12-21 08:21:00,2.2959,2.296,2.2959,2.296,90900000.0
2007-12-21 08:22:00,2.296,2.2961,2.2959,2.296,76100000.0
2007-12-21 08:23:00,2.296,2.2961,2.2959,2.2959,84300000.0
2007-12-21 08:24:00,2.296,2.296,2.2958,2.2959,174200000.0
2007-12-21 08:25:00,2.2959,2.29605,2.2959,2.296,45800000.0
2007-12-21 08:26:00,2.296,2.2967,2.296,2.2966,42800000.0
2007-12-21 08:27:00,2.2966,2.2966,2.29655,2.29655,2400000.0
2007-12-21 08:28:00,2.29655,2.2967,2.2964,2.29655,37400000.0
2007-12-21 08:29:00,2.29655,2.29655,2.2963,2.2963,18000000.0
2007-12-21 08:30:00,2.2963,2.297,2.2962,2.2968,122600000.0
2007-12-21 08:31:00,2.2968,2.29715,2.29625,2.29645,173700000.0
2007-12-21 08:32:00,2.29635,2.29655,2.2959,2.29635,151500000.0
2007-12-21 08:33:00,2.29635,2.2972,2.2963,2.2968,220900000.0
2007-12-21 08:34:00,2.2967,2.2972,2.2965,2.29655,134800000.0
2007-12-21 08:35:00,2.29655,2.2968,2.2957,2.2964,298100000.0
2007-12-21 08:36:00,2.2966,2.2966,2.29565,2.29565,224800000.0
2007-12-21 08:37:00,2.29565,2.2963,2.2956,2.296,257000000.0
2007-12-21 08:38:00,2.296,2.29615,2.2953,2.29605,154800000.0
2007-12-21 08:39:00,2.29585,2.2961,2.2958,2.2958,18000000.0
2007-12-21 08:40:00,2.2956,2.29575,2.29545,2.29545,68200000.0
2007-12-21 08:41:00,2.29545,2.2961,2.29545,2.29555,358400000.0
2007-12-21 08:42:00,2.29555,2.2956,2.2954,2.2956,71000000.0
2007-12-21 08:43:00,2.29575,2.2959,2.2955,2.29565,93600000.0
2007-12-21 08:44:00,2.2955,2.29565,2.2952,2.2952,28200000.0
2007-12-21 08:45:00,2.2953,2.2954,2.2951,2.2954,176200000.0
2007-12-21 08:46:00,2.2954,2.2955,2.2953,2.2955,223000000.0
2007-12-21 08:47:00,2.2955,2.2956,2.29525,2.2954,84800000.0
2007-12-21 08:48:00,2.2954,2.2956,2.294,2.29415,254800000.0
2007-12-21 08:49:00,2.2942,2.29475,2.29395,2.294,187400000.0
2007-12-21 08:50:00,2.294,2.2943,2.294,2.2941,136600000.0
2007-12-21 08:51:00,2.2941,2.29445,2.2941,2.29445,48800000.0
2007-12-21 08:52:00,2.29445,2.29445,2.2939,2.2943,262600000.0
2007-12-21 08:53:00,2.2943,2.29495,2.2939,2.2943,459900000.0
2007-12-21 08:54:00,2.2943,2.29515,2.2943,2.2947,247900000.0
2007-12-21 08:55:00,2.2947,2.2947,2.294,2.294,301900000.0
2007-12-21 08:56:00,2.2941,2.2947,2.2939,2.2941,88400000.0
2007-12-21 08:57:00,2.2941,2.2944,2.294,2.2944,97000000.0
2007-12-21 08:58:00,2.2943,2.29435,2.29385,2.29385,69000000.0
2007-12-21 08:59:00,2.29385,2.2949,2.29385,2.29465,142400000.0
2007-12-21 09:00:00,2.29465,2.29495,2.29395,2.2943,91000000.0
2007-12-21 09:01:00,2.2943,2.2943,2.2934,2.2937,352100000.0
2007-12-21 09:02:00,2.2937,2.29415,2.2937,2.29405,74200000.0
2007-12-21 09:03:00,2.29405,2.2942,2.2937,2.29395,69500000.0
2007-12-21 09:04:00,2.2938,2.29455,2.2937,2.29455,161100000.0
2007-12-21 09:05:00,2.2944,2.29495,2.2944,2.2946,81000000.0
2007-12-21 09:06:00,2.29475,2.29475,2.29425,2.29435,55200000.0
2007-12-21 09:07:00,2.29445,2.2949,2.29445,2.2945,27000000.0
2007-12-21 09:08:00,2.2945,2.2945,2.2942,2.29425,33800000.0
2007-12-21 09:09:00,2.2943,2.2944,2.29385,2.29405,80800000.0
2007-12-21 09:10:00,2.294,2.29415,2.2927,2.2931,369200000.0
2007-12-21 09:11:00,2.2931,2.29425,2.2931,2.29425,148900000.0
2007-12-21 09:12:00,2.2942,2.29435,2.29385,2.29385,83100000.0
2007-12-21 09:13:00,2.29385,2.29415,2.293,2.29325,55200000.0
2007-12-21 09:14:00,2.2932,2.2937,2.293,2.2934,153200000.0
2007-12-21 09:15:00,2.2935,2.2935,2.29245,2.29285,215900000.0
2007-12-21 09:16:00,2.29285,2.2929,2.2911,2.2918,458500000.0
2007-12-21 09:17:00,2.2918,2.2922,2.2908,2.2917,408300000.0
2007-12-21 09:18:00,2.29175,2.2924,2.2903,2.2906,655300000.0
2007-12-21 09:19:00,2.29065,2.2911,2.2903,2.2908,455400000.0
2007-12-21 09:20:00,2.2908,2.2908,2.2899,2.2902,638400000.0
2007-12-21 09:21:00,2.2902,2.2909,2.2902,2.2909,413400000.0
2007-12-21 09:22:00,2.29085,2.2915,2.29075,2.2913,481500000.0
2007-12-21 09:23:00,2.2913,2.2919,2.29125,2.2914,371500000.0
2007-12-21 09:24:00,2.2914,2.29175,2.291,2.2915,473200000.0
2007-12-21 09:25:00,2.2915,2.2922,2.29145,2.292,78100000.0
2007-12-21 09:26:00,2.292,2.29265,2.29175,2.29235,141700000.0
2007-12-21 09:27:00,2.29235,2.29235,2.2913,2.29185,66000000.0
2007-12-21 09:28:00,2.29185,2.2923,2.29075,2.2909,72900000.0
2007-12-21 09:29:00,2.2908,2.2914,2.2908,2.2913,93400000.0
2007-12-21 09:30:00,2.29135,2.2915,2.2911,2.2913,24500000.0
2007-12-21 09:31:00,2.2913,2.2913,2.2909,2.2912,13400000.0
2007-12-21 09:32:00,2.2912,2.292,2.2911,2.29145,35600000.0
2007-12-21 09:33:00,2.29145,2.2915,2.2909,2.2912,34100000.0
2007-12-21 09:34:00,2.2912,2.2919,2.29095,2.29165,18700000.0
2007-12-21 09:35:00,2.29165,2.29185,2.291,2.2915,124800000.0
2007-12-21 09:36:00,2.2915,2.29205,2.2914,2.29155,50900000.0
2007-12-21 09:37:00,2.29145,2.2919,2.29145,2.2916,81400000.0
2007-12-21 09:38:00,2.2916,2.2922,2.2916,2.29205,15500000.0
2007-12-21 09:39:00,2.29205,2.29225,2.2917,2.2917,20300000.0
2007-12-21 09:40:00,2.2917,2.2919,2.2916,2.29165,12300000.0
2007-12-21 09:41:00,2.29165,2.29195,2.2915,2.2917,106500000.0
2007-12-21 09:42:00,2.2917,2.2921,2.2916,2.2917,81700000.0
2007-12-21 09:43:00,2.2917,2.29175,2.29075,2.29085,43100000.0
2007-12-21 09:44:00,2.29085,2.29115,2.29065,2.291,29000000.0
2007-12-21 09:45:00,2.291,2.29105,2.29025,2.2907,15100000.0
2007-12-21 09:46:00,2.2907,2.2913,2.29065,2.29125,37500000.0
2007-12-21 09:47:00,2.2913,2.2916,2.2912,2.2915,36000000.0
2007-12-21 09:48:00,2.2915,2.2918,2.29135,2.29145,13000000.0
2007-12-21 09:49:00,2.2914,2.2915,2.2907,2.29115,117800000.0
2007-12-21 09:50:00,2.29115,2.2913,2.29105,2.29125,17900000.0
2007-12-21 09:51:00,2.29125,2.2915,2.2905,2.29065,105900000.0
2007-12-21 09:52:00,2.29065,2.2915,2.2906,2.2913,124800000.0
2007-12-21 09:53:00,2.2913,2.2914,2.29115,2.29115,12400000.0
2007-12-21 09:54:00,2.2913,2.2914,2.2908,2.2908,21000000.0
2007-12-21 09:55:00,2.2908,2.2914,2.29075,2.2911,23300000.0
2007-12-21 09:56:00,2.2913,2.29135,2.2911,2.2913,43900000.0
2007-12-21 09:57:00,2.2913,2.2916,2.29125,2.2914,55400000.0
2007-12-21 09:58:00,2.2914,2.2915,2.29085,2.2911,36200000.0
2007-12-21 09:59:00,2.2911,2.2912,2.2908,2.29105,9100000.0
2007-12-21 10:00:00,2.29105,2.29145,2.2908,2.29105,73800000.0
2007-12-21 10:01:00,2.29105,2.29185,2.29105,2.29175,148000000.0
2007-12-21 10:02:00,2.29185,2.29215,2.29135,2.29165,245200000.0
2007-12-21 10:03:00,2.29165,2.29185,2.291,2.2912,259600000.0
2007-12-21 10:04:00,2.2912,2.2915,2.291,2.2913,166300000.0
2007-12-21 10:05:00,2.2913,2.29165,2.2911,2.29125,27100000.0
2007-12-21 10:06:00,2.2913,2.29155,2.29105,2.29135,18300000.0
2007-12-21 10:07:00,2.29135,2.29185,2.29135,2.29175,40100000.0
2007-12-21 10:08:00,2.29175,2.29215,2.2917,2.2918,33900000.0
2007-12-21 10:09:00,2.2918,2.29235,2.29165,2.29235,24800000.0
2007-12-21 10:10:00,2.29235,2.2924,2.2918,2.29195,34500000.0
2007-12-21 10:11:00,2.29195,2.29245,2.29185,2.29245,41500000.0
2007-12-21 10:12:00,2.2925,2.2928,2.29225,2.29265,32100000.0
2007-12-21 10:13:00,2.29265,2.2936,2.29245,2.29345,57100000.0
2007-12-21 10:14:00,2.29335,2.294,2.2932,2.2937,118400000.0
2007-12-21 10:15:00,2.29375,2.29395,2.2933,2.2936,45100000.0
2007-12-21 10:16:00,2.2936,2.2946,2.2936,2.2945,23100000.0
2007-12-21 10:17:00,2.29445,2.2945,2.29375,2.2941,92500000.0
2007-12-21 10:18:00,2.2941,2.29455,2.294,2.29445,44500000.0
2007-12-21 10:19:00,2.29445,2.2945,2.29395,2.29395,10800000.0
2007-12-21 10:20:00,2.29395,2.29435,2.2939,2.2941,28200000.0
2007-12-21 10:21:00,2.29415,2.2942,2.294,2.2942,16300000.0
2007-12-21 10:22:00,2.2942,2.2944,2.2939,2.2942,70600000.0
2007-12-21 10:23:00,2.2942,2.2945,2.29405,2.29415,13700000.0
2007-12-21 10:24:00,2.29415,2.29415,2.29385,2.2939,49200000.0
2007-12-21 10:25:00,2.29385,2.29425,2.29375,2.29385,22000000.0
2007-12-21 10:26:00,2.2937,2.29385,2.2935,2.29375,19000000.0
2007-12-21 10:27:00,2.29375,2.29395,2.29375,2.2939,15400000.0
2007-12-21 10:28:00,2.2939,2.2939,2.29315,2.2933,22100000.0
2007-12-21 10:29:00,2.2933,2.29355,2.2933,2.2933,6900000.0
2007-12-21 10:30:00,2.2933,2.2933,2.29295,2.29305,6200000.0
2007-12-21 10:31:00,2.29305,2.294,2.2929,2.29365,22000000.0
2007-12-21 10:32:00,2.2937,2.2938,2.29355,2.2937,11100000.0
2007-12-21 10:33:00,2.2937,2.2938,2.2933,2.2935,29400000.0
2007-12-21 10:34:00,2.2935,2.2937,2.2933,2.29335,44500000.0
2007-12-21 10:35:00,2.29335,2.29375,2.29325,2.29345,45000000.0
2007-12-21 10:36:00,2.29345,2.29355,2.2931,2.29315,50200000.0
2007-12-21 10:37:00,2.29315,2.29335,2.29305,2.2931,33100000.0
2007-12-21 10:38:00,2.2931,2.29335,2.29285,2.293,37700000.0
2007-12-21 10:39:00,2.293,2.2932,2.29285,2.29285,21500000.0
2007-12-21 10:40:00,2.29285,2.29305,2.2926,2.2927,60700000.0
2007-12-21 10:41:00,2.2927,2.293,2.2925,2.29265,27900000.0
2007-12-21 10:42:00,2.29265,2.29265,2.2923,2.29235,17600000.0
2007-12-21 10:43:00,2.29235,2.29255,2.29235,2.29245,38900000.0
2007-12-21 10:44:00,2.29255,2.29265,2.29225,2.2924,110300000.0
2007-12-21 10:45:00,2.2924,2.2926,2.2923,2.2923,75000000.0
2007-12-21 10:46:00,2.2923,2.2926,2.29225,2.2926,69100000.0
2007-12-21 10:47:00,2.29265,2.29285,2.29255,2.29265,84800000.0
2007-12-21 10:48:00,2.2926,2.2926,2.2922,2.29225,203300000.0
2007-12-21 10:49:00,2.29225,2.2929,2.29225,2.29265,133600000.0
2007-12-21 10:50:00,2.2927,2.2928,2.2925,2.2926,118400000.0
2007-12-21 10:51:00,2.2926,2.29305,2.2926,2.2927,83600000.0
2007-12-21 10:52:00,2.2927,2.2929,2.2926,2.2927,49600000.0
2007-12-21 10:53:00,2.2927,2.2928,2.29255,2.29265,42100000.0
2007-12-21 10:54:00,2.2927,2.29275,2.2924,2.2927,103400000.0
2007-12-21 10:55:00,2.2927,2.2927,2.29235,2.2924,270300000.0
2007-12-21 10:56:00,2.29245,2.2926,2.2924,2.2925,169800000.0
2007-12-21 10:57:00,2.2926,2.29265,2.29225,2.29265,193800000.0
2007-12-21 10:58:00,2.29265,2.29285,2.29255,2.29285,132600000.0
2007-12-21 10:59:00,2.29285,2.29295,2.29255,2.29255,150200000.0
2007-12-21 11:00:00,2.29255,2.293,2.29205,2.2921,250300000.0
2007-12-21 11:01:00,2.2922,2.29265,2.29195,2.29255,319600000.0
2007-12-21 11:02:00,2.29255,2.29285,2.2922,2.2925,227000000.0
2007-12-21 11:03:00,2.2924,2.29265,2.29195,2.29195,519500000.0
2007-12-21 11:04:00,2.29195,2.29205,2.29195,2.29205,199000000.0
2007-12-21 11:05:00,2.29205,2.29205,2.29175,2.29185,290500000.0
2007-12-21 11:06:00,2.29185,2.29185,2.29155,2.29165,322400000.0
2007-12-21 11:07:00,2.29165,2.29165,2.29135,2.29165,50200000.0
2007-12-21 11:08:00,2.29165,2.29165,2.29165,2.29165,12500000.0
2007-12-21 11:09:00,2.2914,2.29165,2.2914,2.29165,27200000.0
2007-12-21 11:10:00,2.29165,2.29195,2.29165,2.2919,74400000.0
2007-12-21 11:11:00,2.2919,2.29375,2.2917,2.2932,223000000.0
2007-12-21 11:12:00,2.29315,2.29415,2.29315,2.29355,27600000.0
2007-12-21 11:13:00,2.29355,2.29375,2.2934,2.29355,17500000.0
2007-12-21 11:14:00,2.29355,2.29355,2.2931,2.29325,69600000.0
2007-12-21 11:15:00,2.29335,2.2934,2.2929,2.2931,70500000.0
2007-12-21 11:16:00,2.2931,2.29315,2.29275,2.29285,30100000.0
2007-12-21 11:17:00,2.29275,2.29325,2.2927,2.29295,68800000.0
2007-12-21 11:18:00,2.2929,2.2935,2.29275,2.29335,79300000.0
2007-12-21 11:19:00,2.2933,2.2936,2.29235,2.2927,222000000.0
2007-12-21 11:20:00,2.2927,2.29325,2.29265,2.29315,116800000.0
2007-12-21 11:21:00,2.29315,2.29505,2.29295,2.29505,242200000.0
2007-12-21 11:22:00,2.29515,2.2952,2.2939,2.29405,194300000.0
2007-12-21 11:23:00,2.2941,2.29425,2.2935,2.2937,149100000.0
2007-12-21 11:24:00,2.2937,2.2939,2.29345,2.29375,202500000.0
2007-12-21 11:25:00,2.29375,2.29385,2.29315,2.2933,157500000.0
2007-12-21 11:26:00,2.29325,2.29365,2.29305,2.2932,111500000.0
2007-12-21 11:27:00,2.2932,2.29365,2.293,2.2935,107700000.0
2007-12-21 11:28:00,2.2935,2.294,2.2933,2.2937,182000000.0
2007-12-21 11:29:00,2.2937,2.2945,2.29335,2.2939,353400000.0
2007-12-21 11:30:00,2.2939,2.2972,2.2939,2.29445,419100000.0
2007-12-21 11:31:00,2.29445,2.2948,2.2929,2.29315,261200000.0
2007-12-21 11:32:00,2.29315,2.29355,2.29245,2.293,210300000.0
2007-12-21 11:33:00,2.293,2.293,2.2928,2.2928,222000000.0
2007-12-21 11:34:00,2.2928,2.2928,2.29205,2.29265,169600000.0
2007-12-21 11:35:00,2.29275,2.29275,2.29235,2.2926,238700000.0
2007-12-21 11:36:00,2.2926,2.29305,2.2924,2.2929,357600000.0
2007-12-21 11:37:00,2.2929,2.29335,2.29275,2.2932,279500000.0
2007-12-21 11:38:00,2.2932,2.29325,2.2929,2.2931,114900000.0
2007-12-21 11:39:00,2.2931,2.2934,2.29295,2.29335,224800000.0
2007-12-21 11:40:00,2.29335,2.29415,2.2932,2.29405,103200000.0
2007-12-21 11:41:00,2.29405,2.2945,2.294,2.2944,205800000.0
2007-12-21 11:42:00,2.2943,2.2946,2.29405,2.2943,143300000.0
2007-12-21 11:43:00,2.29425,2.2943,2.29395,2.2941,234800000.0
2007-12-21 11:44:00,2.2941,2.29425,2.29385,2.294,200600000.0
2007-12-21 11:45:00,2.29405,2.29435,2.29405,2.2942,117300000.0
2007-12-21 11:46:00,2.2942,2.2943,2.29375,2.2939,74400000.0
2007-12-21 11:47:00,2.29395,2.29405,2.2937,2.2938,99000000.0
2007-12-21 11:48:00,2.2938,2.29385,2.29295,2.29305,217000000.0
2007-12-21 11:49:00,2.29305,2.29305,2.2917,2.2917,318200000.0
2007-12-21 11:50:00,2.2919,2.2923,2.29165,2.29205,308500000.0
2007-12-21 11:51:00,2.29205,2.2921,2.29165,2.29185,227600000.0
2007-12-21 11:52:00,2.29185,2.29185,2.29165,2.29175,185400000.0
2007-12-21 11:53:00,2.29175,2.2921,2.2917,2.29195,83200000.0
2007-12-21 11:54:00,2.29195,2.29195,2.29155,2.29165,72200000.0
2007-12-21 11:55:00,2.29165,2.29205,2.29155,2.29205,203400000.0
2007-12-21 11:56:00,2.29205,2.2924,2.2918,2.29235,221100000.0
2007-12-21 11:57:00,2.2922,2.2926,2.29195,2.29245,277200000.0
2007-12-21 11:58:00,2.29245,2.2931,2.29225,2.293,313300000.0
2007-12-21 11:59:00,2.293,2.2935,2.2923,2.2931,355800000.0
2007-12-21 12:00:00,2.29315,2.2942,2.29305,2.29385,371000000.0
2007-12-21 12:01:00,2.29385,2.29455,2.2936,2.29415,295600000.0
2007-12-21 12:02:00,2.29415,2.29445,2.2941,2.29415,247700000.0
2007-12-21 12:03:00,2.29415,2.29445,2.29375,2.2941,290000000.0
2007-12-21 12:04:00,2.29405,2.2942,2.2938,2.29395,242900000.0
2007-12-21 12:05:00,2.29395,2.2941,2.29355,2.29395,197700000.0
2007-12-21 12:06:00,2.29405,2.2941,2.29365,2.2941,203100000.0
2007-12-21 12:07:00,2.2941,2.29475,2.294,2.2947,248900000.0
2007-12-21 12:08:00,2.2947,2.2954,2.2944,2.29505,219100000.0
2007-12-21 12:09:00,2.29505,2.2951,2.2946,2.2946,284300000.0
2007-12-21 12:10:00,2.29465,2.2947,2.29445,2.29445,141000000.0
2007-12-21 12:11:00,2.29445,2.2948,2.29415,2.2942,280500000.0
2007-12-21 12:12:00,2.29425,2.29445,2.2941,2.29435,179200000.0
2007-12-21 12:13:00,2.2944,2.2947,2.29435,2.29465,113000000.0
2007-12-21 12:14:00,2.29465,2.29485,2.29455,2.2948,70500000.0
2007-12-21 12:15:00,2.2948,2.29505,2.29465,2.29475,113700000.0
2007-12-21 12:16:00,2.2947,2.2949,2.29465,2.29475,38900000.0
2007-12-21 12:17:00,2.29475,2.29485,2.2945,2.29485,48700000.0
2007-12-21 12:18:00,2.29495,2.29495,2.29475,2.29495,25500000.0
2007-12-21 12:19:00,2.29495,2.2951,2.29475,2.295,98200000.0
2007-12-21 12:20:00,2.29515,2.29515,2.29435,2.2945,146900000.0
2007-12-21 12:21:00,2.2945,2.2945,2.29415,2.2942,248800000.0
2007-12-21 12:22:00,2.2942,2.2943,2.2939,2.29405,184500000.0
2007-12-21 12:23:00,2.29405,2.2941,2.29365,2.29385,265800000.0
2007-12-21 12:24:00,2.2938,2.294,2.29335,2.29335,292600000.0
2007-12-21 12:25:00,2.2934,2.29355,2.29315,2.2932,351200000.0
2007-12-21 12:26:00,2.2932,2.2936,2.29305,2.2936,267300000.0
2007-12-21 12:27:00,2.2936,2.29395,2.29335,2.29395,231600000.0
2007-12-21 12:28:00,2.29395,2.29395,2.29355,2.29355,186100000.0
2007-12-21 12:29:00,2.29355,2.29375,2.2933,2.2937,246500000.0
2007-12-21 12:30:00,2.2937,2.29375,2.2933,2.2936,339500000.0
2007-12-21 12:31:00,2.2936,2.2939,2.293,2.2931,279500000.0
2007-12-21 12:32:00,2.29305,2.2936,2.29295,2.2936,195200000.0
2007-12-21 12:33:00,2.2936,2.2936,2.2933,2.2934,204800000.0
2007-12-21 12:34:00,2.2934,2.2936,2.29295,2.29305,106100000.0
2007-12-21 12:35:00,2.293,2.29305,2.29255,2.2926,94100000.0
2007-12-21 12:36:00,2.2926,2.2926,2.2923,2.2925,175200000.0
2007-12-21 12:37:00,2.2926,2.2927,2.2922,2.2926,319500000.0
2007-12-21 12:38:00,2.2926,2.29295,2.2926,2.2928,113300000.0
2007-12-21 12:39:00,2.2928,2.2931,2.2927,2.2931,236700000.0
2007-12-21 12:40:00,2.2931,2.2931,2.29245,2.29285,477600000.0
2007-12-21 12:41:00,2.2928,2.293,2.29225,2.2924,482700000.0
2007-12-21 12:42:00,2.2924,2.2929,2.29235,2.2927,539900000.0
2007-12-21 12:43:00,2.2927,2.2932,2.2926,2.2932,294900000.0
2007-12-21 12:44:00,2.2932,2.2935,2.29295,2.2935,358200000.0
2007-12-21 12:45:00,2.2935,2.2943,2.2935,2.2943,497800000.0
2007-12-21 12:46:00,2.29445,2.29455,2.294,2.294,390600000.0
2007-12-21 12:47:00,2.294,2.2946,2.29375,2.2945,522700000.0
2007-12-21 12:48:00,2.29445,2.2945,2.29385,2.29415,500700000.0
2007-12-21 12:49:00,2.29415,2.2943,2.2937,2.2937,362100000.0
2007-12-21 12:50:00,2.2937,2.2943,2.29365,2.29395,373100000.0
2007-12-21 12:51:00,2.29395,2.29445,2.29385,2.2941,549700000.0
2007-12-21 12:52:00,2.2941,2.2944,2.294,2.2944,637800000.0
2007-12-21 12:53:00,2.2944,2.2944,2.29395,2.2942,433700000.0
2007-12-21 12:54:00,2.2942,2.2944,2.294,2.2942,477800000.0
2007-12-21 12:55:00,2.2942,2.2944,2.2939,2.2939,321600000.0
2007-12-21 12:56:00,2.2939,2.29415,2.2938,2.294,300200000.0
2007-12-21 12:57:00,2.294,2.29405,2.2937,2.2937,328000000.0
2007-12-21 12:58:00,2.2937,2.294,2.2934,2.29375,415100000.0
2007-12-21 12:59:00,2.2938,2.2939,2.2935,2.2935,485800000.0
2007-12-21 13:00:00,2.29355,2.29385,2.2934,2.2935,414800000.0
2007-12-21 13:01:00,2.2935,2.29355,2.29305,2.29305,332800000.0
2007-12-21 13:02:00,2.29305,2.2932,2.29295,2.29305,470400000.0
2007-12-21 13:03:00,2.2932,2.2932,2.2928,2.29285,326900000.0
2007-12-21 13:04:00,2.2928,2.2938,2.29255,2.2937,304200000.0
2007-12-21 13:05:00,2.2937,2.29375,2.2936,2.2937,173800000.0
2007-12-21 13:06:00,2.2937,2.2937,2.2933,2.2933,294300000.0
2007-12-21 13:07:00,2.2933,2.29355,2.2931,2.2933,442300000.0
2007-12-21 13:08:00,2.2933,2.2937,2.29315,2.2936,457200000.0
2007-12-21 13:09:00,2.2936,2.2939,2.2935,2.29365,354500000.0
2007-12-21 13:10:00,2.29365,2.29405,2.2935,2.29395,613400000.0
2007-12-21 13:11:00,2.29395,2.2951,2.29395,2.2951,594700000.0
2007-12-21 13:12:00,2.2951,2.2951,2.2945,2.2947,570800000.0
2007-12-21 13:13:00,2.2947,2.2948,2.2944,2.2947,497900000.0
2007-12-21 13:14:00,2.2946,2.2946,2.29425,2.2944,293800000.0
2007-12-21 13:15:00,2.2944,2.2947,2.2942,2.29445,285700000.0
2007-12-21 13:16:00,2.29445,2.2946,2.29415,2.2943,413000000.0
2007-12-21 13:17:00,2.2943,2.29445,2.2938,2.29415,389400000.0
2007-12-21 13:18:00,2.29415,2.29475,2.29385,2.2947,452400000.0
2007-12-21 13:19:00,2.2948,2.2948,2.294,2.29445,423800000.0
2007-12-21 13:20:00,2.29445,2.2946,2.29425,2.2944,282400000.0
2007-12-21 13:21:00,2.2944,2.2959,2.29435,2.29555,450300000.0
2007-12-21 13:22:00,2.29555,2.296,2.2955,2.296,313600000.0
2007-12-21 13:23:00,2.29595,2.2961,2.2958,2.29595,515300000.0
2007-12-21 13:24:00,2.296,2.29625,2.2959,2.2962,378900000.0
2007-12-21 13:25:00,2.2962,2.29695,2.2962,2.29695,196000000.0
2007-12-21 13:26:00,2.29695,2.297,2.29675,2.2968,481500000.0
2007-12-21 13:27:00,2.2968,2.297,2.2964,2.2964,452200000.0
2007-12-21 13:28:00,2.2964,2.2965,2.2963,2.2964,309600000.0
2007-12-21 13:29:00,2.2964,2.2964,2.29595,2.29615,309600000.0
2007-12-21 13:30:00,2.29615,2.29625,2.2959,2.2959,425900000.0
2007-12-21 13:31:00,2.2959,2.2966,2.2959,2.2965,68262500.0
2007-12-21 13:32:00,2.2965,2.2965,2.2955,2.2956,49812500.0
2007-12-21 13:33:00,2.2956,2.2959,2.29555,2.2958,32800000.0
2007-12-21 13:34:00,2.2958,2.2965,2.2958,2.2962,94962500.0
2007-12-21 13:35:00,2.2962,2.2964,2.2961,2.2964,58762500.0
2007-12-21 13:36:00,2.2964,2.2966,2.2964,2.2965,22662500.0
2007-12-21 13:37:00,2.2965,2.2965,2.2963,2.2963,10875000.0
2007-12-21 13:38:00,2.2963,2.2963,2.29595,2.2963,136700000.0
2007-12-21 13:39:00,2.2963,2.2963,2.29555,2.2963,118075000.0
2007-12-21 13:40:00,2.2963,2.2963,2.2956,2.296,222100000.0
2007-12-21 13:41:00,2.296,2.29675,2.29595,2.29665,225500000.0
2007-12-21 13:42:00,2.29665,2.29675,2.29625,2.2964,347300000.0
2007-12-21 13:43:00,2.2964,2.2967,2.2964,2.2967,240600000.0
2007-12-21 13:44:00,2.29665,2.2968,2.2961,2.2961,91000000.0
2007-12-21 13:45:00,2.2961,2.29625,2.2957,2.296,330450000.0
2007-12-21 13:46:00,2.296,2.2961,2.296,2.296,74050000.0
2007-12-21 13:47:00,2.296,2.2961,2.29575,2.296,69250000.0
2007-12-21 13:48:00,2.296,2.2961,2.2955,2.296,41419092.0
2007-12-21 13:49:00,2.296,2.296,2.2957,2.296,74355210.0
2007-12-21 13:50:00,2.296,2.2961,2.29585,2.2961,32571469.0
2007-12-21 13:51:00,2.2961,2.2961,2.29535,2.29545,206362576.0
2007-12-21 13:52:00,2.29545,2.29575,2.2954,2.29575,279200000.0
2007-12-21 13:53:00,2.29575,2.29605,2.2955,2.29575,249600000.0
2007-12-21 13:54:00,2.29575,2.29615,2.2957,2.2959,363400000.0
2007-12-21 13:55:00,2.2959,2.296,2.2957,2.2959,244800000.0
2007-12-21 13:56:00,2.2959,2.2963,2.2958,2.296,347000000.0
2007-12-21 13:57:00,2.29605,2.29605,2.29525,2.2955,387400000.0
2007-12-21 13:58:00,2.2955,2.29555,2.29535,2.2954,385000000.0
2007-12-21 13:59:00,2.2954,2.2958,2.2952,2.2958,442100000.0
2007-12-21 14:00:00,2.2958,2.29595,2.29445,2.29445,659800000.0
2007-12-21 14:01:00,2.29455,2.2947,2.29445,2.29465,373100000.0
2007-12-21 14:02:00,2.29455,2.29485,2.29455,2.2947,558000000.0
2007-12-21 14:03:00,2.29465,2.295,2.29465,2.295,259500000.0
2007-12-21 14:04:00,2.295,2.295,2.29445,2.2948,182200000.0
2007-12-21 14:05:00,2.2948,2.29495,2.29465,2.2947,131700000.0
2007-12-21 14:06:00,2.2947,2.2949,2.2945,2.2948,197800000.0
2007-12-21 14:07:00,2.2948,2.29485,2.29445,2.2946,217700000.0
2007-12-21 14:08:00,2.2946,2.2948,2.29455,2.29475,79500000.0
2007-12-21 14:09:00,2.29475,2.29485,2.2947,2.2948,74500000.0
2007-12-21 14:10:00,2.2948,2.2956,2.2947,2.2955,316300000.0
2007-12-21 14:11:00,2.2957,2.29605,2.29555,2.2959,214900000.0
2007-12-21 14:12:00,2.2959,2.296,2.29575,2.29585,242400000.0
2007-12-21 14:13:00,2.29585,2.2959,2.2957,2.2958,247200000.0
2007-12-21 14:14:00,2.2958,2.29585,2.29555,2.2958,642100000.0
2007-12-21 14:15:00,2.2958,2.29585,2.29555,2.2956,403800000.0
2007-12-21 14:16:00,2.2956,2.2962,2.29555,2.2959,474400000.0
2007-12-21 14:17:00,2.2959,2.29635,2.2958,2.296,256400000.0
2007-12-21 14:18:00,2.29605,2.29645,2.29595,2.296,322400000.0
2007-12-21 14:19:00,2.296,2.2962,2.29595,2.29605,237800000.0
2007-12-21 14:20:00,2.29605,2.29605,2.29565,2.2958,385400000.0
2007-12-21 14:21:00,2.29575,2.296,2.29565,2.29575,253300000.0
2007-12-21 14:22:00,2.29575,2.29595,2.2952,2.2956,575000000.0
2007-12-21 14:23:00,2.2956,2.29615,2.29545,2.29615,349600000.0
2007-12-21 14:24:00,2.296,2.296,2.2955,2.2956,324600000.0
2007-12-21 14:25:00,2.2956,2.2958,2.29525,2.29535,283100000.0
2007-12-21 14:26:00,2.29535,2.29625,2.29535,2.2962,417300000.0
2007-12-21 14:27:00,2.2962,2.2964,2.2961,2.29615,340300000.0
2007-12-21 14:28:00,2.2961,2.2964,2.29595,2.29615,191900000.0
2007-12-21 14:29:00,2.29615,2.2971,2.29615,2.29695,135800000.0
2007-12-21 14:30:00,2.297,2.2973,2.297,2.29715,136400000.0
2007-12-21 14:31:00,2.29715,2.2982,2.29715,2.2976,396000000.0
2007-12-21 14:32:00,2.29765,2.29765,2.29715,2.29715,70200000.0
2007-12-21 14:33:00,2.29715,2.29715,2.2968,2.297,113100000.0
2007-12-21 14:34:00,2.297,2.2977,2.297,2.29745,48600000.0
2007-12-21 14:35:00,2.29745,2.29745,2.29705,2.2972,36500000.0
2007-12-21 14:36:00,2.2972,2.2973,2.2968,2.2972,82900000.0
2007-12-21 14:37:00,2.2972,2.29755,2.29685,2.29725,97000000.0
2007-12-21 14:38:00,2.29725,2.2979,2.29705,2.29775,257300000.0
2007-12-21 14:39:00,2.29775,2.29785,2.2971,2.29755,229600000.0
2007-12-21 14:40:00,2.29755,2.29765,2.29745,2.29765,107100000.0
2007-12-21 14:41:00,2.29765,2.29765,2.29715,2.2973,284200000.0
2007-12-21 14:42:00,2.2973,2.29735,2.297,2.2972,151300000.0
2007-12-21 14:43:00,2.29715,2.2972,2.2969,2.2969,79400000.0
2007-12-21 14:44:00,2.2969,2.29705,2.29685,2.297,223900000.0
2007-12-21 14:45:00,2.297,2.29715,2.29675,2.29715,250600000.0
2007-12-21 14:46:00,2.2971,2.29735,2.29695,2.2972,206700000.0
2007-12-21 14:47:00,2.2972,2.2972,2.2969,2.29695,163800000.0
2007-12-21 14:48:00,2.2969,2.29715,2.29685,2.29695,236100000.0
2007-12-21 14:49:00,2.29695,2.2971,2.29685,2.29705,108300000.0
2007-12-21 14:50:00,2.29705,2.29715,2.29685,2.29695,276100000.0
2007-12-21 14:51:00,2.29695,2.29705,2.29675,2.29705,203900000.0
2007-12-21 14:52:00,2.29705,2.2971,2.29655,2.29665,261600000.0
2007-12-21 14:53:00,2.29665,2.29695,2.29665,2.29675,262400000.0
2007-12-21 14:54:00,2.29675,2.2969,2.29655,2.2967,152500000.0
2007-12-21 14:55:00,2.29675,2.29695,2.29645,2.29675,292500000.0
2007-12-21 14:56:00,2.29675,2.29675,2.29635,2.29635,133500000.0
2007-12-21 14:57:00,2.29635,2.29645,2.29555,2.2958,332100000.0
2007-12-21 14:58:00,2.2958,2.2961,2.29555,2.29565,533700000.0
2007-12-21 14:59:00,2.29565,2.296,2.29555,2.29585,214400000.0
2007-12-21 15:00:00,2.29585,2.29615,2.2957,2.2957,224100000.0
2007-12-21 15:01:00,2.2957,2.2959,2.29495,2.29495,242500000.0
2007-12-21 15:02:00,2.2949,2.295,2.2944,2.2946,435000000.0
2007-12-21 15:03:00,2.2946,2.29475,2.29335,2.29355,493900000.0
2007-12-21 15:04:00,2.29345,2.29395,2.2933,2.2936,554200000.0
2007-12-21 15:05:00,2.2936,2.2938,2.2934,2.29345,300300000.0
2007-12-21 15:06:00,2.2936,2.29405,2.2934,2.29385,283900000.0
2007-12-21 15:07:00,2.2939,2.294,2.29345,2.2938,133600000.0
2007-12-21 15:08:00,2.2938,2.2938,2.2935,2.2938,192700000.0
2007-12-21 15:09:00,2.2938,2.2942,2.2936,2.2938,157500000.0
2007-12-21 15:10:00,2.2938,2.29425,2.2935,2.29425,121500000.0
2007-12-21 15:11:00,2.2942,2.2944,2.2938,2.2944,335200000.0
2007-12-21 15:12:00,2.2943,2.295,2.2942,2.295,266700000.0
2007-12-21 15:13:00,2.295,2.2951,2.29465,2.2949,399200000.0
2007-12-21 15:14:00,2.2949,2.2956,2.29485,2.2956,340400000.0
2007-12-21 15:15:00,2.2956,2.29615,2.29515,2.2961,210100000.0
2007-12-21 15:16:00,2.2961,2.2963,2.29575,2.29585,194200000.0
2007-12-21 15:17:00,2.29585,2.29585,2.29535,2.29585,202100000.0
2007-12-21 15:18:00,2.29585,2.296,2.2955,2.29555,262800000.0
2007-12-21 15:19:00,2.29555,2.29555,2.295,2.2951,587000000.0
2007-12-21 15:20:00,2.2951,2.2957,2.29465,2.2952,573300000.0
2007-12-21 15:21:00,2.2952,2.2952,2.29455,2.2947,392300000.0
2007-12-21 15:22:00,2.2947,2.29485,2.2943,2.2944,440700000.0
2007-12-21 15:23:00,2.29455,2.29495,2.2942,2.2942,348200000.0
2007-12-21 15:24:00,2.29415,2.29465,2.29405,2.2943,436500000.0
2007-12-21 15:25:00,2.2943,2.2948,2.29425,2.29435,213300000.0
2007-12-21 15:26:00,2.29435,2.2944,2.29395,2.294,310300000.0
2007-12-21 15:27:00,2.294,2.2942,2.2936,2.294,325200000.0
2007-12-21 15:28:00,2.294,2.29485,2.29395,2.2941,318400000.0
2007-12-21 15:29:00,2.2941,2.2946,2.2939,2.29435,387600000.0
2007-12-21 15:30:00,2.29435,2.29525,2.29405,2.29415,182300000.0
2007-12-21 15:31:00,2.29415,2.2942,2.29375,2.29385,139900000.0
2007-12-21 15:32:00,2.29385,2.2942,2.29385,2.29395,121200000.0
2007-12-21 15:33:00,2.29395,2.2942,2.2938,2.294,205800000.0
2007-12-21 15:34:00,2.29405,2.29425,2.29385,2.29425,187200000.0
2007-12-21 15:35:00,2.29425,2.29475,2.2942,2.2946,171600000.0
2007-12-21 15:36:00,2.2946,2.29475,2.29425,2.29435,140300000.0
2007-12-21 15:37:00,2.2943,2.29445,2.29375,2.2938,278200000.0
2007-12-21 15:38:00,2.2938,2.29405,2.2933,2.29335,196300000.0
2007-12-21 15:39:00,2.2934,2.2934,2.29305,2.29325,91400000.0
2007-12-21 15:40:00,2.2932,2.29345,2.2932,2.2934,20200000.0
2007-12-21 15:41:00,2.2934,2.2944,2.2934,2.29425,55700000.0
2007-12-21 15:42:00,2.29425,2.2944,2.29385,2.29415,90000000.0
2007-12-21 15:43:00,2.29415,2.29435,2.2938,2.29385,26700000.0
2007-12-21 15:44:00,2.29385,2.2941,2.2937,2.2939,63100000.0
2007-12-21 15:45:00,2.2939,2.29405,2.2936,2.2939,83300000.0
2007-12-21 15:46:00,2.29385,2.2941,2.29375,2.294,27700000.0
2007-12-21 15:47:00,2.294,2.29475,2.294,2.2945,82400000.0
2007-12-21 15:48:00,2.2944,2.29455,2.29415,2.29435,63500000.0
2007-12-21 15:49:00,2.29435,2.2955,2.294,2.2953,94000000.0
2007-12-21 15:50:00,2.29525,2.29555,2.29495,2.29535,128900000.0
2007-12-21 15:51:00,2.2953,2.29555,2.2941,2.2941,253900000.0
2007-12-21 15:52:00,2.29415,2.2949,2.29415,2.2945,155400000.0
2007-12-21 15:53:00,2.2945,2.2945,2.2941,2.29425,40300000.0
2007-12-21 15:54:00,2.29425,2.2948,2.29415,2.29465,33700000.0
2007-12-21 15:55:00,2.29465,2.29465,2.2939,2.29395,43200000.0
2007-12-21 15:56:00,2.2939,2.29455,2.29385,2.2944,29200000.0
2007-12-21 15:57:00,2.2944,2.29465,2.2943,2.2946,17200000.0
2007-12-21 15:58:00,2.2946,2.2946,2.2938,2.2943,68000000.0
2007-12-21 15:59:00,2.2943,2.2944,2.2937,2.29375,24800000.0
2007-12-21 16:00:00,2.29375,2.29405,2.29375,2.29385,19400000.0
2007-12-21 16:01:00,2.2938,2.29395,2.2932,2.29335,57600000.0
2007-12-21 16:02:00,2.29345,2.29425,2.29345,2.2939,81300000.0
2007-12-21 16:03:00,2.2938,2.294,2.2933,2.2937,45400000.0
2007-12-21 16:04:00,2.2937,2.29385,2.2934,2.2938,101200000.0
2007-12-21 16:05:00,2.2939,2.29405,2.29345,2.2938,120700000.0
2007-12-21 16:06:00,2.2939,2.2939,2.29365,2.29365,74200000.0
2007-12-21 16:07:00,2.29365,2.2937,2.29345,2.2935,181500000.0
2007-12-21 16:08:00,2.2935,2.29395,2.2935,2.29395,117700000.0
2007-12-21 16:09:00,2.29395,2.29425,2.29385,2.29415,140800000.0
2007-12-21 16:10:00,2.29415,2.29465,2.29415,2.29425,56200000.0
2007-12-21 16:11:00,2.29425,2.29435,2.29395,2.294,75600000.0
2007-12-21 16:12:00,2.294,2.29415,2.29385,2.294,164500000.0
2007-12-21 16:13:00,2.294,2.2941,2.29355,2.2938,329500000.0
2007-12-21 16:14:00,2.2938,2.29425,2.2938,2.2941,142100000.0
2007-12-21 16:15:00,2.2941,2.29415,2.2937,2.2937,336200000.0
2007-12-21 16:16:00,2.29375,2.29375,2.29355,2.2936,81100000.0
2007-12-21 16:17:00,2.2936,2.2937,2.29345,2.29345,60900000.0
2007-12-21 16:18:00,2.29345,2.29375,2.29325,2.2936,176100000.0
2007-12-21 16:19:00,2.2937,2.2938,2.29345,2.29355,196600000.0
2007-12-21 16:20:00,2.29345,2.29355,2.29315,2.29325,139400000.0
2007-12-21 16:21:00,2.29325,2.29345,2.29315,2.29325,88800000.0
2007-12-21 16:22:00,2.29325,2.2935,2.2932,2.29335,181700000.0
2007-12-21 16:23:00,2.29335,2.29365,2.29335,2.2935,211100000.0
2007-12-21 16:24:00,2.29355,2.29375,2.29325,2.2937,74200000.0
2007-12-21 16:25:00,2.2937,2.2939,2.2935,2.2939,90200000.0
2007-12-21 16:26:00,2.2939,2.29405,2.29345,2.294,47200000.0
2007-12-21 16:27:00,2.294,2.2941,2.2934,2.29365,52100000.0
2007-12-21 16:28:00,2.29365,2.29395,2.29355,2.2937,166700000.0
2007-12-21 16:29:00,2.29365,2.29385,2.2934,2.2935,149100000.0
2007-12-21 16:30:00,2.2935,2.2936,2.29325,2.29345,214100000.0
2007-12-21 16:31:00,2.29345,2.29425,2.29345,2.29415,148400000.0
2007-12-21 16:32:00,2.29415,2.29425,2.29385,2.29395,111500000.0
2007-12-21 16:33:00,2.29395,2.29435,2.29385,2.29425,148100000.0
2007-12-21 16:34:00,2.29425,2.2943,2.29395,2.294,191500000.0
2007-12-21 16:35:00,2.294,2.2942,2.29385,2.294,169700000.0
2007-12-21 16:36:00,2.294,2.29405,2.29375,2.2939,155500000.0
2007-12-21 16:37:00,2.2939,2.294,2.2937,2.2937,219400000.0
2007-12-21 16:38:00,2.2937,2.2939,2.2932,2.29345,124700000.0
2007-12-21 16:39:00,2.2935,2.29365,2.29325,2.2934,149400000.0
2007-12-21 16:40:00,2.2934,2.29365,2.2932,2.29345,199000000.0
2007-12-21 16:41:00,2.29345,2.29355,2.29335,2.2935,105600000.0
2007-12-21 16:42:00,2.2935,2.29355,2.2932,2.2932,133800000.0
2007-12-21 16:43:00,2.2932,2.29325,2.29295,2.29295,280700000.0
2007-12-21 16:44:00,2.29295,2.29295,2.29295,2.29295,232000000.0
2007-12-21 16:45:00,2.29295,2.29295,2.29255,2.29295,138200000.0
2007-12-21 16:46:00,2.29295,2.29295,2.2922,2.2924,281800000.0
2007-12-21 16:47:00,2.2924,2.2927,2.29235,2.2925,163100000.0
2007-12-21 16:48:00,2.2925,2.2929,2.2924,2.2928,252400000.0
2007-12-21 16:49:00,2.2928,2.2929,2.29195,2.29195,184900000.0
2007-12-21 16:50:00,2.2919,2.2922,2.29185,2.29215,253100000.0
2007-12-21 16:51:00,2.29215,2.2926,2.29195,2.2926,429300000.0
2007-12-21 16:52:00,2.29245,2.29255,2.29165,2.29195,569800000.0
2007-12-21 16:53:00,2.29195,2.2923,2.29155,2.2916,445900000.0
2007-12-21 16:54:00,2.29165,2.2921,2.2916,2.29165,238200000.0
2007-12-21 16:55:00,2.29165,2.29175,2.29135,2.29165,346500000.0
2007-12-21 16:56:00,2.29165,2.29165,2.2912,2.29125,154000000.0
2007-12-21 16:57:00,2.29125,2.29145,2.29115,2.2914,172400000.0
2007-12-21 16:58:00,2.2914,2.2917,2.2911,2.29125,216700000.0
2007-12-21 16:59:00,2.29125,2.29155,2.2908,2.29095,508000000.0
2007-12-21 17:00:00,2.2908,2.29185,2.29065,2.29155,413400000.0
2007-12-21 17:01:00,2.29155,2.29195,2.2913,2.29155,305300000.0
2007-12-21 17:02:00,2.29155,2.2917,2.29115,2.2915,339700000.0
2007-12-21 17:03:00,2.2915,2.2918,2.2913,2.2914,320000000.0
2007-12-21 17:04:00,2.2915,2.2915,2.29025,2.2903,341200000.0
2007-12-21 17:05:00,2.2903,2.2904,2.28905,2.28905,253600000.0
2007-12-21 17:06:00,2.28915,2.2899,2.28905,2.28985,501700000.0
2007-12-21 17:07:00,2.2898,2.29045,2.28965,2.29045,606700002.0
2007-12-21 17:08:00,2.2904,2.29045,2.2899,2.2904,417600000.0
2007-12-21 17:09:00,2.29045,2.29065,2.29015,2.29025,149900000.0
2007-12-21 17:10:00,2.29025,2.29025,2.28955,2.28965,234500000.0
2007-12-21 17:11:00,2.2896,2.28985,2.28935,2.28955,262500000.0
2007-12-21 17:12:00,2.2895,2.28985,2.2893,2.28975,262700000.0
2007-12-21 17:13:00,2.28975,2.2903,2.28975,2.2901,410600000.0
2007-12-21 17:14:00,2.29005,2.2904,2.28985,2.2903,385600000.0
2007-12-21 17:15:00,2.2903,2.2905,2.29005,2.29005,358900000.0
2007-12-21 17:16:00,2.29005,2.29025,2.2896,2.2899,269000000.0
2007-12-21 17:17:00,2.29,2.2901,2.2896,2.2899,207900000.0
2007-12-21 17:18:00,2.2899,2.29015,2.2897,2.29,127200000.0
2007-12-21 17:19:00,2.29,2.2903,2.2899,2.2902,211900000.0
2007-12-21 17:20:00,2.2902,2.29085,2.28995,2.29085,344100000.0
2007-12-21 17:21:00,2.29085,2.291,2.29055,2.29075,303100000.0
2007-12-21 17:22:00,2.29075,2.2912,2.29075,2.29085,253600000.0
2007-12-21 17:23:00,2.29095,2.2914,2.29085,2.29135,209900000.0
2007-12-21 17:24:00,2.29135,2.29145,2.2911,2.29125,334300000.0
2007-12-21 17:25:00,2.2912,2.29165,2.2911,2.2915,221600000.0
2007-12-21 17:26:00,2.2915,2.2917,2.29135,2.29165,273400000.0
2007-12-21 17:27:00,2.29165,2.2924,2.2916,2.2922,306300000.0
2007-12-21 17:28:00,2.2922,2.293,2.2921,2.2928,374400000.0
2007-12-21 17:29:00,2.2928,2.2939,2.2927,2.2936,348600000.0
2007-12-21 17:30:00,2.2936,2.29375,2.29325,2.29355,583400000.0
2007-12-21 17:31:00,2.29355,2.294,2.29325,2.29325,390400000.0
2007-12-21 17:32:00,2.29325,2.29325,2.2925,2.29255,334500000.0
2007-12-21 17:33:00,2.29255,2.29265,2.2922,2.2924,377500000.0
2007-12-21 17:34:00,2.2924,2.29295,2.29235,2.29265,259300000.0
2007-12-21 17:35:00,2.29265,2.2929,2.2925,2.29275,368100000.0
2007-12-21 17:36:00,2.29275,2.2931,2.2927,2.29295,325200000.0
2007-12-21 17:37:00,2.29295,2.293,2.2926,2.2926,172500000.0
2007-12-21 17:38:00,2.2926,2.2927,2.2924,2.29255,160100000.0
2007-12-21 17:39:00,2.29255,2.2936,2.29255,2.2933,209300000.0
2007-12-21 17:40:00,2.2933,2.29335,2.29285,2.29285,205700000.0
2007-12-21 17:41:00,2.2928,2.29365,2.29275,2.29345,388800000.0
2007-12-21 17:42:00,2.29345,2.2936,2.29305,2.2931,261100000.0
2007-12-21 17:43:00,2.2931,2.2934,2.29305,2.29335,163000000.0
2007-12-21 17:44:00,2.29335,2.2939,2.2932,2.2935,287500000.0
2007-12-21 17:45:00,2.2934,2.2935,2.29315,2.2933,133500000.0
2007-12-21 17:46:00,2.29335,2.29375,2.2928,2.2929,205400000.0
2007-12-21 17:47:00,2.2929,2.29305,2.29245,2.2925,88200000.0
2007-12-21 17:48:00,2.2925,2.2926,2.29165,2.29165,305800000.0
2007-12-21 17:49:00,2.29175,2.29245,2.29175,2.2924,265300000.0
2007-12-21 17:50:00,2.2924,2.2926,2.2922,2.29255,126800000.0
2007-12-21 17:51:00,2.29255,2.2928,2.29235,2.2927,117000000.0
2007-12-21 17:52:00,2.2927,2.29275,2.2924,2.29265,70600000.0
2007-12-21 17:53:00,2.2926,2.29325,2.29255,2.2931,175500000.0
2007-12-21 17:54:00,2.2931,2.29315,2.29285,2.29295,51700000.0
2007-12-21 17:55:00,2.29295,2.29305,2.2926,2.2926,111600000.0
2007-12-21 17:56:00,2.29265,2.29295,2.2924,2.2927,168800000.0
2007-12-21 17:57:00,2.2927,2.2944,2.2926,2.294,110300000.0
2007-12-21 17:58:00,2.29395,2.2942,2.29375,2.294,296300000.0
2007-12-21 17:59:00,2.294,2.29515,2.2938,2.29415,287200000.0
2007-12-21 18:00:00,2.2941,2.2942,2.2934,2.2938,253600000.0
2007-12-21 18:01:00,2.2938,2.29385,2.293,2.293,316700000.0
2007-12-21 18:02:00,2.293,2.29305,2.29245,2.29245,268200000.0
2007-12-21 18:03:00,2.29245,2.29345,2.29215,2.2933,339200000.0
2007-12-21 18:04:00,2.2933,2.2937,2.29235,2.29265,369500000.0
2007-12-21 18:05:00,2.29265,2.2933,2.2925,2.2933,422800000.0
2007-12-21 18:06:00,2.2933,2.2935,2.29305,2.2933,263100000.0
2007-12-21 18:07:00,2.2933,2.2937,2.29295,2.29335,318900000.0
2007-12-21 18:08:00,2.29335,2.2941,2.2933,2.29405,153800000.0
2007-12-21 18:09:00,2.29405,2.2946,2.29405,2.29415,244200000.0
2007-12-21 18:10:00,2.29415,2.2944,2.2939,2.2941,216800000.0
2007-12-21 18:11:00,2.2941,2.2944,2.29385,2.29405,420000000.0
2007-12-21 18:12:00,2.29405,2.2943,2.29375,2.29405,270200000.0
2007-12-21 18:13:00,2.2939,2.294,2.29345,2.29365,303100000.0
2007-12-21 18:14:00,2.29365,2.29365,2.29325,2.2933,151600000.0
2007-12-21 18:15:00,2.2933,2.2935,2.2924,2.2935,399700000.0
2007-12-21 18:16:00,2.2935,2.2942,2.2933,2.294,145100000.0
2007-12-21 18:17:00,2.294,2.29455,2.294,2.29445,146700000.0
2007-12-21 18:18:00,2.29445,2.29445,2.294,2.29425,116300000.0
2007-12-21 18:19:00,2.29435,2.29485,2.2943,2.29445,273100000.0
2007-12-21 18:20:00,2.29465,2.29485,2.29445,2.29465,320500000.0
2007-12-21 18:21:00,2.29465,2.29505,2.29465,2.2949,327100000.0
2007-12-21 18:22:00,2.2949,2.29505,2.29465,2.29495,315400000.0
2007-12-21 18:23:00,2.29505,2.29525,2.2948,2.295,400300000.0
2007-12-21 18:24:00,2.295,2.2956,2.29485,2.2956,585300000.0
2007-12-21 18:25:00,2.2956,2.29575,2.29545,2.29545,331399997.0
2007-12-21 18:26:00,2.29545,2.29545,2.29495,2.295,232200000.0
2007-12-21 18:27:00,2.29505,2.2953,2.29495,2.29505,259600000.0
2007-12-21 18:28:00,2.29505,2.29525,2.2947,2.29495,411900000.0
2007-12-21 18:29:00,2.29495,2.2952,2.2948,2.29485,383200000.0
2007-12-21 18:30:00,2.29475,2.29505,2.29465,2.29465,325700000.0
2007-12-21 18:31:00,2.29475,2.2949,2.29465,2.2949,323600000.0
2007-12-21 18:32:00,2.2949,2.295,2.2948,2.2948,374200000.0
2007-12-21 18:33:00,2.2948,2.2949,2.29455,2.29465,595600000.0
2007-12-21 18:34:00,2.29465,2.29525,2.29455,2.29525,555100000.0
2007-12-21 18:35:00,2.29525,2.29555,2.29505,2.29545,471099999.0
2007-12-21 18:36:00,2.29545,2.2955,2.29515,2.29525,304300000.0
2007-12-21 18:37:00,2.2952,2.2954,2.29505,2.2954,577999999.0
2007-12-21 18:38:00,2.2953,2.2957,2.29485,2.2951,660600000.0
2007-12-21 18:39:00,2.2951,2.29515,2.29475,2.2949,308900000.0
2007-12-21 18:40:00,2.2949,2.2952,2.29475,2.2952,310300000.0
2007-12-21 18:41:00,2.2952,2.29575,2.29505,2.29575,522300000.0
2007-12-21 18:42:00,2.29575,2.29585,2.2955,2.2958,306100000.0
2007-12-21 18:43:00,2.2958,2.2958,2.2947,2.2953,332500000.0
2007-12-21 18:44:00,2.2953,2.2953,2.29475,2.29475,416100000.0
2007-12-21 18:45:00,2.29475,2.29495,2.29465,2.2948,525900000.0
2007-12-21 18:46:00,2.29475,2.29485,2.29455,2.29475,384300000.0
2007-12-21 18:47:00,2.29475,2.2949,2.29445,2.29455,367700000.0
2007-12-21 18:48:00,2.29455,2.2953,2.29455,2.29525,497699999.0
2007-12-21 18:49:00,2.2953,2.2953,2.29505,2.2951,286500000.0
2007-12-21 18:50:00,2.29515,2.29515,2.29425,2.2944,654700000.0
2007-12-21 18:51:00,2.29425,2.2946,2.29375,2.29375,433800000.0
2007-12-21 18:52:00,2.29375,2.29385,2.2932,2.29325,467900000.0
2007-12-21 18:53:00,2.2932,2.29325,2.29245,2.29245,690300000.0
2007-12-21 18:54:00,2.29255,2.29275,2.2921,2.29275,647999999.0
2007-12-21 18:55:00,2.29275,2.29275,2.29205,2.29215,454700000.0
2007-12-21 18:56:00,2.29215,2.29265,2.29195,2.29265,517700000.0
2007-12-21 18:57:00,2.29265,2.2931,2.2925,2.2931,317800000.0
2007-12-21 18:58:00,2.29305,2.29305,2.2925,2.29285,289600000.0
2007-12-21 18:59:00,2.29285,2.29355,2.29265,2.2935,571800000.0
2007-12-21 19:00:00,2.2935,2.29415,2.2931,2.2939,396700000.0
2007-12-21 19:01:00,2.2939,2.2942,2.29375,2.2938,350300000.0
2007-12-21 19:02:00,2.29375,2.29385,2.29355,2.2936,271400000.0
2007-12-21 19:03:00,2.29355,2.29375,2.2935,2.2935,233600000.0
2007-12-21 19:04:00,2.2935,2.29365,2.29325,2.2934,328100000.0
2007-12-21 19:05:00,2.2934,2.2938,2.2934,2.2937,276900000.0
2007-12-21 19:06:00,2.2937,2.2938,2.2933,2.2933,685100002.0
2007-12-21 19:07:00,2.2933,2.2933,2.29295,2.29305,392400000.0
2007-12-21 19:08:00,2.29305,2.29305,2.29275,2.293,291400000.0
2007-12-21 19:09:00,2.293,2.29365,2.293,2.29355,259600000.0
2007-12-21 19:10:00,2.2935,2.2935,2.2932,2.2933,245400000.0
2007-12-21 19:11:00,2.2933,2.29335,2.29305,2.29315,322000000.0
2007-12-21 19:12:00,2.29315,2.29315,2.29265,2.2927,364600000.0
2007-12-21 19:13:00,2.2927,2.29275,2.29255,2.2927,159500000.0
2007-12-21 19:14:00,2.29275,2.29275,2.2917,2.29185,251400000.0
2007-12-21 19:15:00,2.29185,2.29195,2.29185,2.2919,236800000.0
2007-12-21 19:16:00,2.29195,2.2923,2.2919,2.2923,246600000.0
2007-12-21 19:17:00,2.2923,2.2929,2.29215,2.29235,238200000.0
2007-12-21 19:18:00,2.29235,2.29305,2.29235,2.29295,254000000.0
2007-12-21 19:19:00,2.29275,2.29315,2.29275,2.29295,230200000.0
2007-12-21 19:20:00,2.29295,2.2931,2.29225,2.29225,360100000.0
2007-12-21 19:21:00,2.29225,2.2926,2.29215,2.2926,299200000.0
2007-12-21 19:22:00,2.2926,2.293,2.2926,2.293,136000000.0
2007-12-21 19:23:00,2.293,2.29315,2.2928,2.293,128700000.0
2007-12-21 19:24:00,2.29305,2.29305,2.29295,2.293,112200000.0
2007-12-21 19:25:00,2.293,2.29305,2.29275,2.29295,164100000.0
2007-12-21 19:26:00,2.29295,2.29335,2.29295,2.2932,164400000.0
2007-12-21 19:27:00,2.2932,2.2933,2.29315,2.29325,104600000.0
2007-12-21 19:28:00,2.29325,2.2933,2.293,2.2933,171600000.0
2007-12-21 19:29:00,2.2933,2.29345,2.29305,2.2932,224600000.0
2007-12-21 19:30:00,2.2932,2.29335,2.2927,2.29305,327900000.0
2007-12-21 19:31:00,2.29305,2.2931,2.2928,2.29295,200300000.0
2007-12-21 19:32:00,2.293,2.293,2.29265,2.29275,190000000.0
2007-12-21 19:33:00,2.29275,2.29315,2.29275,2.29305,102900000.0
2007-12-21 19:34:00,2.29305,2.29315,2.29275,2.29275,70000000.0
2007-12-21 19:35:00,2.29275,2.29315,2.29275,2.29285,162500000.0
2007-12-21 19:36:00,2.2929,2.29305,2.2926,2.29265,223700000.0
2007-12-21 19:37:00,2.2926,2.2929,2.2923,2.2927,277600001.0
2007-12-21 19:38:00,2.2927,2.29335,2.2927,2.29305,116400000.0
2007-12-21 19:39:00,2.2931,2.2933,2.29275,2.29275,250500000.0
2007-12-21 19:40:00,2.2928,2.29295,2.29235,2.29245,431000000.0
2007-12-21 19:41:00,2.2924,2.29245,2.29235,2.2924,82600000.0
2007-12-21 19:42:00,2.2924,2.2928,2.2924,2.2926,111600000.0
2007-12-21 19:43:00,2.29265,2.29275,2.2919,2.2919,158300000.0
2007-12-21 19:44:00,2.2919,2.2919,2.2909,2.2909,360500000.0
2007-12-21 19:45:00,2.2909,2.2913,2.2909,2.2913,210700000.0
2007-12-21 19:46:00,2.2913,2.2913,2.29055,2.29095,476000000.0
2007-12-21 19:47:00,2.29095,2.2914,2.29085,2.2913,326600000.0
2007-12-21 19:48:00,2.2913,2.29135,2.29105,2.29125,207900000.0
2007-12-21 19:49:00,2.29125,2.29125,2.29105,2.2911,289900000.0
2007-12-21 19:50:00,2.2911,2.29155,2.2909,2.2912,164700000.0
2007-12-21 19:51:00,2.29145,2.2915,2.2911,2.2911,142200000.0
2007-12-21 19:52:00,2.29115,2.29125,2.29115,2.2912,42300000.0
2007-12-21 19:53:00,2.2912,2.2914,2.29105,2.2914,172400000.0
2007-12-21 19:54:00,2.2914,2.2916,2.2912,2.2915,216100000.0
2007-12-21 19:55:00,2.2915,2.2916,2.29105,2.29105,157700000.0
2007-12-21 19:56:00,2.2912,2.2912,2.291,2.29105,60500000.0
2007-12-21 19:57:00,2.29115,2.2912,2.2911,2.29115,250100000.0
2007-12-21 19:58:00,2.29115,2.29115,2.291,2.291,90300000.0
2007-12-21 19:59:00,2.291,2.29115,2.29085,2.29115,288800000.0
2007-12-21 20:00:00,2.29115,2.2912,2.29095,2.2912,196000000.0
2007-12-21 20:01:00,2.2912,2.2914,2.29115,2.2913,159600000.0
2007-12-21 20:02:00,2.2913,2.29145,2.2912,2.29145,134200000.0
2007-12-21 20:03:00,2.29145,2.2915,2.29095,2.29135,320500000.0
2007-12-21 20:04:00,2.29135,2.2916,2.2913,2.29155,302100000.0
2007-12-21 20:05:00,2.29155,2.29205,2.29155,2.2919,429000000.0
2007-12-21 20:06:00,2.29195,2.29195,2.29185,2.29185,104400000.0
2007-12-21 20:07:00,2.29175,2.29195,2.29175,2.29185,155400000.0
2007-12-21 20:08:00,2.29185,2.2919,2.2918,2.2918,87300000.0
2007-12-21 20:09:00,2.2918,2.29215,2.29175,2.292,80500000.0
2007-12-21 20:10:00,2.292,2.29205,2.29175,2.29185,153300000.0
2007-12-21 20:11:00,2.2919,2.29215,2.29175,2.29195,305600000.0
2007-12-21 20:12:00,2.292,2.2922,2.292,2.2922,9000000.0
2007-12-21 20:13:00,2.2922,2.29265,2.2922,2.29255,112500000.0
2007-12-21 20:14:00,2.29255,2.29255,2.2925,2.2925,6000000.0
2007-12-21 20:15:00,2.2925,2.2926,2.29235,2.2924,42000000.0
2007-12-21 20:16:00,2.2924,2.29265,2.2924,2.29255,49700000.0
2007-12-21 20:17:00,2.29255,2.29275,2.2925,2.29265,64000000.0
2007-12-21 20:18:00,2.29265,2.29295,2.29255,2.29265,114400000.0
2007-12-21 20:19:00,2.29265,2.2927,2.2925,2.2925,12600000.0
2007-12-21 20:20:00,2.2925,2.29255,2.29215,2.29215,139800000.0
2007-12-21 20:21:00,2.2922,2.2923,2.2921,2.2922,45400000.0
2007-12-21 20:22:00,2.2922,2.29235,2.292,2.29225,127600000.0
2007-12-21 20:23:00,2.2923,2.2926,2.2923,2.29255,45700000.0
2007-12-21 20:24:00,2.2926,2.29275,2.29235,2.29235,99300000.0
2007-12-21 20:25:00,2.29235,2.2928,2.29235,2.2928,24000000.0
2007-12-21 20:26:00,2.29265,2.2927,2.2923,2.2925,68500000.0
2007-12-21 20:27:00,2.2924,2.29245,2.29225,2.29235,22500000.0
2007-12-21 20:28:00,2.29225,2.29225,2.29205,2.29215,196400000.0
2007-12-21 20:29:00,2.2921,2.29225,2.29205,2.29215,137600000.0
2007-12-21 20:30:00,2.2921,2.29225,2.29185,2.292,148000000.0
2007-12-21 20:31:00,2.292,2.292,2.29175,2.29175,9900000.0
2007-12-21 20:32:00,2.29165,2.29205,2.29145,2.29195,122700000.0
2007-12-21 20:33:00,2.29195,2.29205,2.2917,2.29205,88000000.0
2007-12-21 20:34:00,2.29205,2.29205,2.29185,2.29195,63900000.0
2007-12-21 20:35:00,2.292,2.29205,2.29175,2.29195,80600000.0
2007-12-21 20:36:00,2.29195,2.29195,2.2918,2.2919,72000000.0
2007-12-21 20:37:00,2.2919,2.2919,2.29175,2.29175,57600000.0
2007-12-21 20:38:00,2.29175,2.29175,2.29155,2.29175,53800000.0
2007-12-21 20:39:00,2.29175,2.2919,2.29165,2.29175,90300000.0
2007-12-21 20:40:00,2.29175,2.2918,2.2917,2.2917,40100000.0
2007-12-21 20:41:00,2.2918,2.2918,2.29125,2.2914,72900000.0
2007-12-21 20:42:00,2.29145,2.29155,2.29135,2.29155,115800000.0
2007-12-21 20:43:00,2.2915,2.2919,2.2913,2.2919,142000000.0
2007-12-21 20:44:00,2.2919,2.2924,2.2918,2.29225,69300000.0
2007-12-21 20:45:00,2.29225,2.2927,2.29225,2.2927,48900000.0
2007-12-21 20:46:00,2.2927,2.29395,2.2927,2.29375,200400000.0
2007-12-21 20:47:00,2.29375,2.29375,2.29355,2.29365,35800000.0
2007-12-21 20:48:00,2.29375,2.29375,2.29355,2.29355,5100000.0
2007-12-21 20:49:00,2.29355,2.29365,2.29345,2.29355,12600000.0
2007-12-21 20:50:00,2.29355,2.29455,2.29325,2.29455,83900000.0
2007-12-21 20:51:00,2.29435,2.29455,2.29405,2.29415,86400000.0
2007-12-21 20:52:00,2.29415,2.2943,2.29405,2.2941,19900000.0
2007-12-21 20:53:00,2.29405,2.29435,2.29395,2.29415,68200000.0
2007-12-21 20:54:00,2.29415,2.2943,2.2941,2.29425,14900000.0
2007-12-21 20:55:00,2.2942,2.29435,2.2939,2.2939,34000000.0
2007-12-21 20:56:00,2.29395,2.29425,2.29385,2.2941,13800000.0
2007-12-21 20:57:00,2.2941,2.2946,2.2941,2.29435,94900000.0
2007-12-21 20:58:00,2.2944,2.29455,2.29425,2.29455,114100000.0
2007-12-21 20:59:00,2.29455,2.2953,2.2944,2.2949,191200000.0
2007-12-21 21:00:00,2.2949,2.2957,2.2949,2.29555,184500000.0
2007-12-21 21:01:00,2.29555,2.2956,2.29535,2.2956,79100000.0
2007-12-21 21:02:00,2.29555,2.2957,2.2954,2.29555,53700000.0
2007-12-21 21:03:00,2.2956,2.296,2.29555,2.29595,146800000.0
2007-12-21 21:04:00,2.2958,2.29605,2.2954,2.2954,160800000.0
2007-12-21 21:05:00,2.2955,2.29575,2.2954,2.29565,87900000.0
2007-12-21 21:06:00,2.2957,2.29605,2.29565,2.2958,313200000.0
2007-12-21 21:07:00,2.2958,2.29595,2.2953,2.2955,205800000.0
2007-12-21 21:08:00,2.2955,2.2955,2.2953,2.2955,46800000.0
2007-12-21 21:09:00,2.2955,2.2955,2.29475,2.29475,103400000.0
2007-12-21 21:10:00,2.29475,2.29525,2.2947,2.2951,240000000.0
2007-12-21 21:11:00,2.29515,2.2958,2.29515,2.2957,246000000.0
2007-12-21 21:12:00,2.29575,2.29585,2.29575,2.29575,210900000.0
2007-12-21 21:13:00,2.29575,2.29595,2.29565,2.29585,105000000.0
2007-12-21 21:14:00,2.29585,2.2965,2.2958,2.2963,193500000.0
2007-12-21 21:15:00,2.2963,2.2972,2.2963,2.2965,118200000.0
2007-12-21 21:16:00,2.2965,2.2965,2.29625,2.29625,52800000.0
2007-12-21 21:17:00,2.29625,2.29625,2.2961,2.2961,50500000.0
2007-12-21 21:18:00,2.2961,2.2961,2.29575,2.2959,63300000.0
2007-12-21 21:19:00,2.2958,2.29585,2.29575,2.29585,95000000.0
2007-12-21 21:20:00,2.29585,2.29615,2.29585,2.29605,106200000.0
2007-12-21 21:21:00,2.29605,2.29615,2.29565,2.2957,181400000.0
2007-12-21 21:22:00,2.29565,2.2961,2.29545,2.2957,393300000.0
2007-12-21 21:23:00,2.2957,2.2961,2.29565,2.2959,227000000.0
2007-12-21 21:24:00,2.2959,2.296,2.2958,2.2959,116300000.0
2007-12-21 21:25:00,2.2959,2.2959,2.2958,2.29585,57000000.0
2007-12-21 21:26:00,2.29585,2.29595,2.2958,2.29585,134100000.0
2007-12-21 21:27:00,2.2958,2.2961,2.2954,2.2954,351000000.0
2007-12-21 21:28:00,2.2956,2.29575,2.2946,2.2949,255800000.0
2007-12-21 21:29:00,2.2949,2.2949,2.29365,2.2938,266000000.0
2007-12-21 21:30:00,2.2939,2.29425,2.29355,2.29385,355000000.0
2007-12-21 21:31:00,2.2938,2.29415,2.2936,2.2936,257500000.0
2007-12-21 21:32:00,2.2936,2.2941,2.2934,2.29365,364700000.0
2007-12-21 21:33:00,2.2936,2.29385,2.29305,2.2932,359900000.0
2007-12-21 21:34:00,2.2932,2.2939,2.2932,2.29385,254100000.0
2007-12-21 21:35:00,2.29385,2.29395,2.29385,2.2939,90000000.0
2007-12-21 21:36:00,2.2939,2.29405,2.29385,2.29385,122700000.0
2007-12-21 21:37:00,2.29385,2.29405,2.29385,2.29385,88000000.0
2007-12-21 21:38:00,2.29375,2.2938,2.29375,2.29375,27900000.0
2007-12-21 21:39:00,2.2938,2.29425,2.29375,2.29405,190700000.0
2007-12-21 21:40:00,2.29395,2.29405,2.29355,2.29355,37300000.0
2007-12-21 21:41:00,2.29355,2.29425,2.29355,2.29425,239100000.0
2007-12-21 21:42:00,2.29425,2.29425,2.2933,2.29365,407800000.0
2007-12-21 21:43:00,2.29365,2.2937,2.29355,2.2937,171800000.0
2007-12-21 21:44:00,2.2936,2.294,2.29355,2.29365,199400000.0
2007-12-21 21:45:00,2.29365,2.2937,2.29315,2.29315,125000000.0
2007-12-21 21:46:00,2.2932,2.2934,2.2931,2.2932,54900000.0
2007-12-21 21:47:00,2.29305,2.29335,2.29235,2.2931,357600000.0
2007-12-21 21:48:00,2.29305,2.29305,2.2921,2.2921,200800000.0
2007-12-21 21:49:00,2.2921,2.29295,2.292,2.29285,233600000.0
2007-12-21 21:50:00,2.29285,2.29335,2.29245,2.2925,246900000.0
2007-12-21 21:51:00,2.29255,2.29265,2.2923,2.2925,165000000.0
2007-12-21 21:52:00,2.2925,2.2925,2.2919,2.292,284000000.0
2007-12-21 21:53:00,2.292,2.29215,2.2919,2.292,126900000.0
2007-12-21 21:54:00,2.292,2.2924,2.29185,2.2923,202300000.0
2007-12-21 21:55:00,2.2923,2.29295,2.2923,2.29295,92800000.0
2007-12-21 21:56:00,2.29295,2.29345,2.29295,2.2932,196800000.0
2007-12-21 21:57:00,2.2932,2.29335,2.2927,2.2927,261100000.0
2007-12-21 21:58:00,2.2927,2.29305,2.29245,2.2928,412500000.0
2007-12-21 21:59:00,2.29285,2.2931,2.2927,2.29305,95700000.0
2007-12-21 22:00:00,2.29305,2.2931,2.2923,2.2931,310600000.0
2007-12-21 22:01:00,2.2931,2.2931,2.29285,2.29285,69600000.0
2007-12-21 22:02:00,2.29285,2.2929,2.2927,2.2927,56100000.0
2007-12-21 22:03:00,2.2927,2.2927,2.2916,2.29225,269300000.0
2007-12-21 22:04:00,2.29225,2.29225,2.29175,2.2921,264900000.0
2007-12-21 22:05:00,2.2921,2.2921,2.2913,2.2919,211300000.0
2007-12-21 22:06:00,2.2919,2.29255,2.2919,2.29255,144600000.0
2007-12-21 22:07:00,2.29255,2.2927,2.2921,2.2924,148400000.0
2007-12-21 22:08:00,2.2924,2.2929,2.2924,2.29285,126500000.0
2007-12-21 22:09:00,2.29275,2.29345,2.2925,2.2931,171100000.0
2007-12-21 22:10:00,2.2931,2.2942,2.2931,2.2938,320400000.0
2007-12-21 22:11:00,2.2938,2.2939,2.2933,2.2935,245900000.0
2007-12-21 22:12:00,2.2935,2.29415,2.2935,2.29375,275200000.0
2007-12-21 22:13:00,2.29375,2.29385,2.29325,2.29325,141500000.0
2007-12-21 22:14:00,2.29325,2.29325,2.29315,2.2932,113400000.0
2007-12-21 22:15:00,2.2932,2.29325,2.2932,2.29325,18200000.0
2007-12-21 22:16:00,2.29325,2.29325,2.29225,2.2924,128000000.0
2007-12-21 22:17:00,2.2924,2.2924,2.29215,2.29215,72300000.0
2007-12-21 22:18:00,2.29215,2.29215,2.2918,2.2918,116600000.0
2007-12-21 22:19:00,2.2918,2.2918,2.2915,2.2915,138400000.0
2007-12-21 22:20:00,2.2915,2.2916,2.2913,2.2913,101400000.0
2007-12-21 22:21:00,2.2913,2.2914,2.2911,2.29135,161200000.0
2007-12-21 22:22:00,2.2914,2.29145,2.2914,2.29145,11600000.0
2007-12-21 22:23:00,2.29117,2.29134,2.29089,2.29131,206500000.0
2007-12-21 22:24:00,2.2916,2.2916,2.291,2.29115,113900000.0
2007-12-21 22:25:00,2.2911,2.29125,2.2911,2.29125,23900000.0
2007-12-21 22:26:00,2.2913,2.2916,2.2913,2.2914,26200000.0
2007-12-21 22:27:00,2.2914,2.29155,2.2913,2.2914,62200000.0
2007-12-21 22:28:00,2.2914,2.29155,2.2912,2.2914,112200000.0
2007-12-21 22:29:00,2.2912,2.2914,2.2912,2.2913,41500000.0
2007-12-21 22:30:00,2.2913,2.2915,2.2913,2.2914,88100000.0
2007-12-21 22:31:00,2.2914,2.29145,2.29115,2.2914,132300000.0
2007-12-21 22:32:00,2.2914,2.2914,2.29115,2.2912,59000000.0
2007-12-21 22:33:00,2.29078,2.29113,2.29053,2.29113,680500000.0
2007-12-21 22:34:00,2.29125,2.29125,2.29105,2.29105,50700000.0
2007-12-21 22:35:00,2.29105,2.29135,2.29105,2.2913,63600000.0
2007-12-21 22:36:00,2.2913,2.2914,2.29105,2.29135,71700000.0
2007-12-21 22:37:00,2.29135,2.29135,2.29095,2.29095,38200000.0
2007-12-21 22:38:00,2.29095,2.2912,2.29095,2.29105,89100000.0
2007-12-21 22:39:00,2.29105,2.29105,2.29065,2.29065,28500000.0
2007-12-21 22:40:00,2.29065,2.2909,2.29045,2.29085,100000000.0
2007-12-21 22:41:00,2.29085,2.2909,2.29085,2.2909,81900000.0
2007-12-21 22:42:00,2.2909,2.29105,2.29085,2.291,72900000.0
2007-12-21 22:43:00,2.29105,2.2913,2.2908,2.29125,223500000.0
2007-12-21 22:44:00,2.291,2.2923,2.29095,2.2918,100700000.0
2007-12-21 22:45:00,2.2918,2.292,2.29145,2.2918,195900000.0
2007-12-21 22:46:00,2.29195,2.29205,2.2914,2.2917,125900000.0
2007-12-21 22:47:00,2.29175,2.29185,2.29165,2.2918,85100000.0
2007-12-21 22:48:00,2.2918,2.2918,2.2916,2.2916,73300000.0
2007-12-21 22:49:00,2.2917,2.29185,2.2917,2.29185,4800000.0
2007-12-21 22:50:00,2.29185,2.2923,2.29155,2.2923,164600000.0
2007-12-21 22:51:00,2.29215,2.2925,2.29215,2.29215,148500000.0
2007-12-21 22:52:00,2.2922,2.29295,2.2922,2.29295,107600000.0
2007-12-21 22:53:00,2.29295,2.29295,2.29225,2.29255,173200000.0
2007-12-21 22:54:00,2.29255,2.29275,2.29235,2.29235,103600000.0
2007-12-21 22:55:00,2.29235,2.2926,2.29235,2.2926,221200000.0
2007-12-21 22:56:00,2.29255,2.2926,2.29235,2.2925,39200000.0
2007-12-21 22:57:00,2.2925,2.2927,2.2923,2.2926,79200000.0
2007-12-21 22:58:00,2.2926,2.2926,2.29215,2.2924,188400000.0
2007-12-21 22:59:00,2.2924,2.2924,2.29215,2.29215,46600000.0
2007-12-21 23:00:00,2.29215,2.2924,2.2919,2.29235,161800000.0
2007-12-21 23:01:00,2.29202,2.29229,2.29202,2.29206,51900000.0
2007-12-21 23:02:00,2.29196,2.29203,2.2918,2.29185,66200000.0
2007-12-21 23:03:00,2.29172,2.29172,2.29142,2.29146,49400000.0
2007-12-21 23:04:00,2.29141,2.29154,2.2913,2.2913,40500000.0
2007-12-21 23:05:00,2.29165,2.29189,2.29154,2.29189,45800000.0
2007-12-21 23:06:00,2.29192,2.29205,2.29171,2.29176,145400000.0
2007-12-21 23:07:00,2.29189,2.2923,2.29189,2.29193,102300000.0
2007-12-21 23:08:00,2.29201,2.29235,2.29196,2.29218,114000000.0
2007-12-21 23:09:00,2.29213,2.29213,2.29189,2.29194,119500000.0
2007-12-21 23:10:00,2.29197,2.29274,2.29197,2.29255,174300000.0
2007-12-21 23:11:00,2.29278,2.29324,2.29278,2.29304,318700000.0
2007-12-21 23:12:00,2.29288,2.29288,2.29165,2.29165,267600000.0
2007-12-21 23:13:00,2.29156,2.29157,2.29082,2.2913,357400000.0
2007-12-21 23:14:00,2.29113,2.29136,2.29058,2.29058,374200000.0
2007-12-21 23:15:00,2.29109,2.2911,2.29069,2.29069,185000000.0
2007-12-21 23:16:00,2.29074,2.29105,2.29074,2.29105,116200000.0
2007-12-21 23:17:00,2.29103,2.29137,2.29096,2.29137,141700000.0
2007-12-21 23:18:00,2.29141,2.29141,2.29116,2.29117,94000000.0
2007-12-21 23:19:00,2.29114,2.29128,2.29112,2.29125,101000000.0
2007-12-21 23:20:00,2.2911,2.29129,2.29085,2.29129,195300000.0
2007-12-21 23:21:00,2.2915,2.2919,2.2915,2.29169,286700000.0
2007-12-21 23:22:00,2.29173,2.2918,2.29144,2.29147,103700000.0
2007-12-21 23:23:00,2.29155,2.29163,2.29135,2.29135,32800000.0
2007-12-21 23:24:00,2.29175,2.29175,2.29142,2.29142,21600000.0
2007-12-21 23:25:00,2.29143,2.29183,2.29143,2.29181,25900000.0
2007-12-21 23:26:00,2.29187,2.29187,2.29135,2.29135,23700000.0
2007-12-21 23:27:00,2.29111,2.29114,2.29093,2.29105,12700000.0
2007-12-21 23:28:00,2.2911,2.29163,2.2911,2.29138,139200000.0
2007-12-21 23:29:00,2.29144,2.2915,2.29091,2.29095,60600000.0
2007-12-21 23:30:00,2.29094,2.29132,2.29069,2.29112,72000000.0
2007-12-21 23:31:00,2.29112,2.29129,2.2908,2.29095,134600000.0
2007-12-21 23:32:00,2.2909,2.29101,2.29071,2.29096,59500000.0
2007-12-21 23:33:00,2.29101,2.29114,2.29095,2.29112,114100000.0
2007-12-21 23:34:00,2.29119,2.29124,2.29096,2.29115,110800000.0
2007-12-21 23:35:00,2.2912,2.2916,2.2912,2.2916,20000000.0
2007-12-21 23:36:00,2.29162,2.29162,2.29124,2.29124,26100000.0
2007-12-21 23:37:00,2.2911,2.29113,2.29073,2.29074,94100000.0
2007-12-21 23:38:00,2.29073,2.29107,2.29073,2.29097,204600000.0
2007-12-21 23:39:00,2.29097,2.29107,2.29085,2.29095,130700000.0
2007-12-21 23:40:00,2.29103,2.29196,2.29103,2.29168,200900000.0
2007-12-21 23:41:00,2.29183,2.29183,2.29087,2.2911,98900000.0
2007-12-21 23:42:00,2.29122,2.29161,2.29121,2.29121,115900000.0
2007-12-21 23:43:00,2.29146,2.29155,2.29113,2.29113,16900000.0
2007-12-21 23:44:00,2.29119,2.29119,2.2909,2.29097,86300000.0
2007-12-21 23:45:00,2.291,2.29114,2.29072,2.29072,122100000.0
2007-12-21 23:46:00,2.29054,2.29054,2.29016,2.29016,159000000.0
2007-12-21 23:47:00,2.2901,2.29017,2.28992,2.28994,154000000.0
2007-12-21 23:48:00,2.28995,2.29034,2.28989,2.28993,260500000.0
2007-12-21 23:49:00,2.28992,2.29024,2.28989,2.29001,269000000.0
2007-12-21 23:50:00,2.29003,2.29045,2.28993,2.29016,306300000.0
2007-12-21 23:51:00,2.29014,2.29017,2.28979,2.28979,375200000.0
2007-12-21 23:52:00,2.28967,2.29,2.28957,2.28966,202900000.0
2007-12-21 23:53:00,2.28969,2.28988,2.28961,2.28982,167300000.0
2007-12-21 23:54:00,2.28992,2.29022,2.28992,2.29007,202100000.0
2007-12-21 23:55:00,2.29001,2.29001,2.28949,2.28971,288200000.0
2007-12-21 23:56:00,2.2898,2.29015,2.2898,2.29012,197800000.0
2007-12-21 23:57:00,2.29018,2.2902,2.29014,2.29016,154700000.0
2007-12-21 23:58:00,2.29009,2.29009,2.28982,2.28982,60000000.0
2007-12-21 23:59:00,2.2897,2.28973,2.2897,2.28973,43000000.0
2007-12-24 00:00:00,2.29197,2.29235,2.29197,2.29218,51400000.0
2007-12-24 00:01:00,2.292,2.29216,2.29198,2.29216,107700000.0
2007-12-24 00:02:00,2.29223,2.29274,2.29223,2.29248,32200000.0
2007-12-24 00:03:00,2.29239,2.29257,2.2918,2.29249,105300000.0
2007-12-24 00:04:00,2.29259,2.29281,2.29245,2.29261,79600000.0
2007-12-24 00:05:00,2.29265,2.29314,2.29265,2.29288,87500000.0
2007-12-24 00:06:00,2.29265,2.2932,2.29265,2.2929,56200000.0
2007-12-24 00:07:00,2.29291,2.29396,2.29261,2.29261,114300000.0
2007-12-24 00:08:00,2.29265,2.29362,2.29248,2.29362,14400000.0
2007-12-24 00:09:00,2.29253,2.29294,2.29253,2.29263,70800000.0
2007-12-24 00:10:00,2.29278,2.29289,2.29261,2.29289,108400000.0
2007-12-24 00:11:00,2.2927,2.29377,2.2926,2.29287,132200000.0
2007-12-24 00:12:00,2.29251,2.29256,2.29213,2.29242,163300000.0
2007-12-24 00:13:00,2.29247,2.29283,2.29226,2.29226,96000000.0
2007-12-24 00:14:00,2.29247,2.29297,2.29235,2.29251,18300000.0
2007-12-24 00:15:00,2.29271,2.29278,2.29262,2.29268,23700000.0
2007-12-24 00:16:00,2.29274,2.2938,2.29255,2.29284,53400000.0
2007-12-24 00:17:00,2.29264,2.29328,2.29264,2.29285,77600000.0
2007-12-24 00:18:00,2.29265,2.29341,2.29245,2.29245,78800000.0
2007-12-24 00:19:00,2.29268,2.29295,2.29254,2.29259,107600000.0
2007-12-24 00:20:00,2.29267,2.29313,2.29267,2.29303,82700000.0
2007-12-24 00:21:00,2.29268,2.29292,2.29244,2.2927,121200000.0
2007-12-24 00:22:00,2.29275,2.29318,2.29252,2.29253,303500000.0
2007-12-24 00:23:00,2.29268,2.29286,2.29227,2.29268,141000000.0
2007-12-24 00:24:00,2.29247,2.29268,2.29241,2.29241,138600000.0
2007-12-24 00:25:00,2.29252,2.29276,2.29239,2.29276,86500000.0
2007-12-24 00:26:00,2.29265,2.29299,2.29238,2.29256,190400000.0
2007-12-24 00:27:00,2.29258,2.29311,2.29252,2.29252,245200000.0
2007-12-24 00:28:00,2.29281,2.29286,2.29223,2.29223,171500000.0
2007-12-24 00:29:00,2.29225,2.29254,2.29209,2.29218,251800000.0
2007-12-24 00:30:00,2.29227,2.29289,2.2922,2.29241,192500000.0
2007-12-24 00:31:00,2.29237,2.29277,2.2923,2.29268,235900000.0
2007-12-24 00:32:00,2.29248,2.29263,2.2924,2.29247,310200000.0
2007-12-24 00:33:00,2.29223,2.29248,2.29222,2.29237,195300000.0
2007-12-24 00:34:00,2.29213,2.2922,2.2919,2.2919,142600000.0
2007-12-24 00:35:00,2.29209,2.29213,2.29194,2.29199,272600000.0
2007-12-24 00:36:00,2.29207,2.29228,2.29202,2.29228,346500000.0
2007-12-24 00:37:00,2.2919,2.29215,2.29188,2.29204,289600000.0
2007-12-24 00:38:00,2.29208,2.2922,2.29198,2.29203,180600000.0
2007-12-24 00:39:00,2.29209,2.29221,2.29199,2.29213,140700000.0
2007-12-24 00:40:00,2.29145,2.29231,2.29145,2.29231,256600000.0
2007-12-24 00:41:00,2.29238,2.29257,2.29205,2.29216,293000000.0
2007-12-24 00:42:00,2.29195,2.29221,2.29162,2.29187,129800000.0
2007-12-24 00:43:00,2.29204,2.29244,2.29191,2.2921,302100000.0
2007-12-24 00:44:00,2.29232,2.29253,2.29217,2.29229,220700000.0
2007-12-24 00:45:00,2.29228,2.29247,2.29214,2.29214,93300000.0
2007-12-24 00:46:00,2.2924,2.29259,2.29215,2.29215,174600000.0
2007-12-24 00:47:00,2.2924,2.2924,2.2924,2.2924,7200000.0
2007-12-24 00:48:00,2.2924,2.2924,2.2924,2.2924,12000000.0
2007-12-24 00:49:00,2.2919,2.2919,2.29125,2.29125,10800000.0
2007-12-24 00:50:00,2.29125,2.29125,2.29125,2.29125,12000000.0
2007-12-24 00:51:00,2.29162,2.29194,2.29162,2.29163,268000000.0
2007-12-24 00:52:00,2.29135,2.29135,2.29135,2.29135,24000000.0
2007-12-24 00:53:00,2.2914,2.2914,2.2914,2.2914,6000000.0
2007-12-24 00:54:00,2.29186,2.29188,2.29159,2.29182,78200000.0
2007-12-24 00:55:00,2.2919,2.2919,2.2919,2.2919,2400000.0
2007-12-24 00:56:00,2.2919,2.2919,2.29115,2.29125,64800000.0
2007-12-24 00:57:00,2.29125,2.2922,2.29125,2.29125,57600000.0
2007-12-24 00:58:00,2.2921,2.2921,2.29125,2.29125,37200000.0
2007-12-24 00:59:00,2.29125,2.2922,2.29105,2.29105,142800000.0
2007-12-24 01:00:00,2.2921,2.2921,2.29105,2.2914,254400000.0
2007-12-24 01:01:00,2.2914,2.292,2.29095,2.29105,126000000.0
2007-12-24 01:02:00,2.29105,2.2919,2.29085,2.2913,45600000.0
2007-12-24 01:03:00,2.2915,2.2915,2.29125,2.29135,70800000.0
2007-12-24 01:04:00,2.29135,2.2916,2.29135,2.2915,97700000.0
2007-12-24 01:05:00,2.2915,2.2915,2.2913,2.2913,4800000.0
2007-12-24 01:06:00,2.2913,2.2915,2.29125,2.2913,37200000.0
2007-12-24 01:07:00,2.2913,2.2913,2.29095,2.291,27500000.0
2007-12-24 01:08:00,2.291,2.2916,2.291,2.2916,8000000.0
2007-12-24 01:09:00,2.2916,2.2916,2.2916,2.2916,17200000.0
2007-12-24 01:10:00,2.2916,2.2919,2.2916,2.2916,39200000.0
2007-12-24 01:11:00,2.2916,2.2918,2.2916,2.2918,22400000.0
2007-12-24 01:12:00,2.2918,2.2918,2.2918,2.2918,19200000.0
2007-12-24 01:13:00,2.2918,2.2922,2.2918,2.2921,68000000.0
2007-12-24 01:14:00,2.2918,2.2922,2.2918,2.2922,8000000.0
2007-12-24 01:15:00,2.2922,2.2922,2.29205,2.2922,62000000.0
2007-12-24 01:16:00,2.29217,2.2922,2.29163,2.29197,39800000.0
2007-12-24 01:17:00,2.2921,2.2921,2.2921,2.2921,3200000.0
2007-12-24 01:18:00,2.2921,2.2927,2.2921,2.2927,14400000.0
2007-12-24 01:19:00,2.2927,2.2927,2.2927,2.2927,13600000.0
2007-12-24 01:20:00,2.2927,2.2927,2.29185,2.29185,32800000.0
2007-12-24 01:21:00,2.29185,2.292,2.29185,2.292,30000000.0
2007-12-24 01:22:00,2.292,2.292,2.292,2.292,24000000.0
2007-12-24 01:23:00,2.292,2.292,2.292,2.292,6000000.0
2007-12-24 01:24:00,2.29095,2.29165,2.29095,2.2913,37600000.0
2007-12-24 01:25:00,2.2919,2.2919,2.2919,2.2919,40800000.0
2007-12-24 01:26:00,2.2919,2.2921,2.2919,2.2921,18400000.0
2007-12-24 01:27:00,2.2923,2.2923,2.2921,2.2921,5600000.0
2007-12-24 01:28:00,2.29169,2.29203,2.2915,2.2919,133200000.0
2007-12-24 01:29:00,2.2919,2.2919,2.2913,2.2919,14500000.0
2007-12-24 01:30:00,2.2917,2.2917,2.2917,2.2917,24000000.0
2007-12-24 01:31:00,2.29135,2.2917,2.29135,2.2917,18800000.0
2007-12-24 01:32:00,2.2917,2.2923,2.2917,2.2923,12000000.0
2007-12-24 01:33:00,2.2923,2.2923,2.2923,2.2923,7200000.0
2007-12-24 01:34:00,2.2923,2.2927,2.2923,2.2927,3200000.0
2007-12-24 01:35:00,2.2927,2.2927,2.29265,2.2927,8400000.0
2007-12-24 01:36:00,2.29265,2.29265,2.2923,2.2923,14800000.0
2007-12-24 01:37:00,2.2921,2.2922,2.2917,2.29205,36800000.0
2007-12-24 01:38:00,2.29182,2.29187,2.29166,2.29187,48200000.0
2007-12-24 01:39:00,2.29192,2.29202,2.29188,2.29192,99200000.0
2007-12-24 01:40:00,2.29203,2.29222,2.2919,2.29191,162300000.0
2007-12-24 01:41:00,2.29189,2.29242,2.29183,2.29198,121000000.0
2007-12-24 01:42:00,2.29189,2.29203,2.29183,2.29189,49400000.0
2007-12-24 01:43:00,2.2921,2.2921,2.2921,2.2921,3200000.0
2007-12-24 01:44:00,2.29206,2.29206,2.29168,2.29196,52000000.0
2007-12-24 01:45:00,2.29225,2.29225,2.29215,2.29215,19200000.0
2007-12-24 01:46:00,2.29205,2.2922,2.29205,2.2921,45600000.0
2007-12-24 01:47:00,2.29158,2.2919,2.29145,2.29172,100200000.0
2007-12-24 01:48:00,2.29205,2.29205,2.29205,2.29205,21600000.0
2007-12-24 01:49:00,2.29205,2.29205,2.292,2.292,28800000.0
2007-12-24 01:50:00,2.292,2.29205,2.292,2.29205,7200000.0
2007-12-24 01:51:00,2.2921,2.2922,2.2921,2.2922,7200000.0
2007-12-24 01:52:00,2.2922,2.2924,2.2922,2.2924,4000000.0
2007-12-24 01:53:00,2.2924,2.2925,2.29225,2.2923,87200000.0
2007-12-24 01:54:00,2.2923,2.293,2.29195,2.2928,357100000.0
2007-12-24 01:55:00,2.2928,2.2928,2.29185,2.2923,144100000.0
2007-12-24 01:56:00,2.2923,2.2923,2.29205,2.2922,84200000.0
2007-12-24 01:57:00,2.2922,2.2925,2.2919,2.292,131900000.0
2007-12-24 01:58:00,2.292,2.2922,2.2918,2.2922,100800000.0
2007-12-24 01:59:00,2.29205,2.2924,2.292,2.29205,89600000.0
2007-12-24 02:00:00,2.29205,2.2923,2.2919,2.2921,68000000.0
2007-12-24 02:01:00,2.2921,2.2921,2.29195,2.292,38400000.0
2007-12-24 02:02:00,2.292,2.2921,2.29185,2.2921,46200000.0
2007-12-24 02:03:00,2.2921,2.2923,2.2921,2.2922,19700000.0
2007-12-24 02:04:00,2.2922,2.29275,2.292,2.2924,79400000.0
2007-12-24 02:05:00,2.2924,2.29245,2.2922,2.29225,88100000.0
2007-12-24 02:06:00,2.29225,2.29225,2.2922,2.29225,32800000.0
2007-12-24 02:07:00,2.29225,2.29255,2.29225,2.2925,19200000.0
2007-12-24 02:08:00,2.2925,2.2925,2.2917,2.29205,116000000.0
2007-12-24 02:09:00,2.29158,2.29158,2.29097,2.29097,96600000.0
2007-12-24 02:10:00,2.29205,2.2922,2.29205,2.2922,7200000.0
2007-12-24 02:11:00,2.2922,2.2922,2.29195,2.29195,55200000.0
2007-12-24 02:12:00,2.29195,2.292,2.29175,2.2918,49700000.0
2007-12-24 02:13:00,2.2918,2.2918,2.2911,2.29145,136000000.0
2007-12-24 02:14:00,2.29145,2.2916,2.29145,2.2916,10800000.0
2007-12-24 02:15:00,2.2916,2.2916,2.29155,2.29155,36000000.0
2007-12-24 02:16:00,2.29155,2.2916,2.29135,2.2914,126000000.0
2007-12-24 02:17:00,2.2914,2.2916,2.2914,2.2916,35200000.0
2007-12-24 02:18:00,2.2916,2.2916,2.2914,2.2916,84200000.0
2007-12-24 02:19:00,2.2916,2.2916,2.29145,2.29155,55900000.0
2007-12-24 02:20:00,2.29155,2.2916,2.29145,2.2916,67200000.0
2007-12-24 02:21:00,2.2916,2.2918,2.2914,2.2918,94400000.0
2007-12-24 02:22:00,2.2918,2.2918,2.29155,2.2918,45600000.0
2007-12-24 02:23:00,2.29133,2.29141,2.29123,2.29124,218600000.0
2007-12-24 02:24:00,2.2918,2.2918,2.29115,2.2912,86400000.0
2007-12-24 02:25:00,2.2912,2.2913,2.291,2.291,127500000.0
2007-12-24 02:26:00,2.2908,2.2908,2.2904,2.29045,131100000.0
2007-12-24 02:27:00,2.2904,2.2908,2.2904,2.2908,95100000.0
2007-12-24 02:28:00,2.2908,2.2908,2.2903,2.2905,243500002.0
2007-12-24 02:29:00,2.2905,2.2909,2.2905,2.2906,66400000.0
2007-12-24 02:30:00,2.2905,2.2905,2.29035,2.2904,24000000.0
2007-12-24 02:31:00,2.2904,2.2905,2.2901,2.2905,70600000.0
2007-12-24 02:32:00,2.2905,2.2906,2.2904,2.2904,141600000.0
2007-12-24 02:33:00,2.2904,2.2904,2.2904,2.2904,24000000.0
2007-12-24 02:34:00,2.2902,2.2904,2.2902,2.2904,18000000.0
2007-12-24 02:35:00,2.2904,2.2904,2.2896,2.2896,379100000.0
2007-12-24 02:36:00,2.2896,2.2898,2.2896,2.2896,120400000.0
2007-12-24 02:37:00,2.2896,2.2897,2.2894,2.2896,169700000.0
2007-12-24 02:38:00,2.2896,2.2897,2.2896,2.2896,38400000.0
2007-12-24 02:39:00,2.2896,2.2898,2.28945,2.2896,100700000.0
2007-12-24 02:40:00,2.2896,2.2901,2.2896,2.29,94800000.0
2007-12-24 02:41:00,2.29,2.29,2.29,2.29,24800000.0
2007-12-24 02:42:00,2.29,2.2904,2.29,2.2903,75800000.0
2007-12-24 02:43:00,2.2903,2.2903,2.2897,2.2901,149200000.0
2007-12-24 02:44:00,2.2901,2.2901,2.28985,2.2899,93600000.0
2007-12-24 02:45:00,2.2899,2.29025,2.2899,2.2901,115200000.0
2007-12-24 02:46:00,2.2901,2.2901,2.2899,2.29,91500000.0
2007-12-24 02:47:00,2.2901,2.2901,2.29,2.2901,25800000.0
2007-12-24 02:48:00,2.2901,2.29025,2.29,2.2901,65400000.0
2007-12-24 02:49:00,2.2901,2.2901,2.2901,2.2901,13100000.0
2007-12-24 02:50:00,2.2901,2.2901,2.2901,2.2901,200000.0
2007-12-24 02:51:00,2.29,2.29,2.29,2.29,4300000.0
2007-12-24 02:52:00,2.28995,2.2901,2.28995,2.2901,62900000.0
2007-12-24 02:53:00,2.29005,2.2901,2.29,2.2901,88400000.0
2007-12-24 02:54:00,2.29,2.2902,2.29,2.29015,47200000.0
2007-12-24 02:55:00,2.29015,2.29015,2.29,2.2901,47000000.0
2007-12-24 02:56:00,2.2901,2.2901,2.29,2.29,33600000.0
2007-12-24 02:57:00,2.2899,2.2902,2.2899,2.2902,18900000.0
2007-12-24 02:58:00,2.2902,2.2902,2.2902,2.2902,16800000.0
2007-12-24 02:59:00,2.2902,2.2902,2.28985,2.28985,172700000.0
2007-12-24 03:00:00,2.2899,2.2899,2.2896,2.2896,106600000.0
2007-12-24 03:01:00,2.2895,2.28985,2.2895,2.28975,45000000.0
2007-12-24 03:02:00,2.28975,2.29015,2.2896,2.2901,172400000.0
2007-12-24 03:03:00,2.2901,2.2901,2.2898,2.2898,138000000.0
2007-12-24 03:04:00,2.2898,2.2899,2.2898,2.2898,29200000.0
2007-12-24 03:05:00,2.2898,2.2898,2.2898,2.2898,6000000.0
2007-12-24 03:06:00,2.2898,2.2898,2.2897,2.2897,20700000.0
2007-12-24 03:07:00,2.2897,2.2897,2.2897,2.2897,28400000.0
2007-12-24 03:08:00,2.2897,2.2898,2.28965,2.2898,34900000.0
2007-12-24 03:09:00,2.2898,2.2898,2.2897,2.2898,31400000.0
2007-12-24 03:10:00,2.2898,2.2898,2.2896,2.2898,75200000.0
2007-12-24 03:11:00,2.2898,2.2898,2.2894,2.2894,55200000.0
2007-12-24 03:12:00,2.2894,2.2894,2.2892,2.2892,60000000.0
2007-12-24 03:13:00,2.2892,2.2892,2.28915,2.28915,31200000.0
2007-12-24 03:14:00,2.28915,2.2892,2.28905,2.2892,31200000.0
2007-12-24 03:15:00,2.2892,2.2894,2.2892,2.2893,51600000.0
2007-12-24 03:16:00,2.2891,2.2891,2.28905,2.28905,34400000.0
2007-12-24 03:17:00,2.28905,2.28905,2.289,2.28905,53600000.0
2007-12-24 03:18:00,2.2891,2.2893,2.2891,2.2893,48000000.0
2007-12-24 03:19:00,2.2893,2.2893,2.2889,2.2891,159800000.0
2007-12-24 03:20:00,2.2891,2.2892,2.2888,2.2888,227000000.0
2007-12-24 03:21:00,2.2888,2.2888,2.2888,2.2888,75200000.0
2007-12-24 03:22:00,2.2888,2.2888,2.2888,2.2888,20400000.0
2007-12-24 03:23:00,2.2888,2.2888,2.28875,2.28875,16800000.0
2007-12-24 03:24:00,2.28875,2.28875,2.2884,2.2884,81600000.0
2007-12-24 03:25:00,2.2884,2.28855,2.2882,2.28845,112900000.0
2007-12-24 03:26:00,2.28845,2.2886,2.2883,2.2886,88000000.0
2007-12-24 03:27:00,2.28855,2.28895,2.28855,2.28895,173600000.0
2007-12-24 03:28:00,2.289,2.289,2.2887,2.2887,79400000.0
2007-12-24 03:29:00,2.2889,2.2891,2.2889,2.289,102400000.0
2007-12-24 03:30:00,2.289,2.2897,2.289,2.2896,159700000.0
2007-12-24 03:31:00,2.2896,2.2898,2.2896,2.2897,70500000.0
2007-12-24 03:32:00,2.2897,2.29,2.2897,2.29,79900000.0
2007-12-24 03:33:00,2.29,2.29,2.2896,2.2898,139600000.0
2007-12-24 03:34:00,2.2898,2.28995,2.2896,2.2897,209300000.0
2007-12-24 03:35:00,2.2898,2.29,2.2897,2.2898,40800000.0
2007-12-24 03:36:00,2.2898,2.2898,2.2895,2.2896,57600000.0
2007-12-24 03:37:00,2.2895,2.2895,2.2895,2.2895,2400000.0
2007-12-24 03:38:00,2.2896,2.2896,2.2896,2.2896,9600000.0
2007-12-24 03:39:00,2.2888,2.2892,2.2888,2.28899,2000000.0
2007-12-24 03:40:00,2.2895,2.28975,2.28925,2.28925,110400000.0
2007-12-24 03:41:00,2.28925,2.2898,2.28925,2.2896,267100000.0
2007-12-24 03:42:00,2.2895,2.2899,2.2895,2.2897,270000000.0
2007-12-24 03:43:00,2.2897,2.2902,2.2897,2.2902,181400000.0
2007-12-24 03:44:00,2.2902,2.2902,2.29,2.2901,57400000.0
2007-12-24 03:45:00,2.2901,2.2901,2.2901,2.2901,12800000.0
2007-12-24 03:46:00,2.2901,2.2901,2.29,2.29005,41600000.0
2007-12-24 03:47:00,2.29,2.2901,2.29,2.2901,20000000.0
2007-12-24 03:48:00,2.2901,2.2901,2.29,2.2901,25400000.0
2007-12-24 03:49:00,2.2891,2.2891,2.28875,2.2891,76100000.0
2007-12-24 03:50:00,2.28856,2.28902,2.28843,2.28843,37600000.0
2007-12-24 03:51:00,2.29,2.29,2.2895,2.28985,119700000.0
2007-12-24 03:52:00,2.28985,2.28985,2.28985,2.28985,2400000.0
2007-12-24 03:53:00,2.29,2.29005,2.29,2.29,59600000.0
2007-12-24 03:54:00,2.29,2.2906,2.29,2.2904,219000000.0
2007-12-24 03:55:00,2.2904,2.2904,2.2904,2.2904,33600000.0
2007-12-24 03:56:00,2.2903,2.2904,2.29015,2.2904,23200000.0
2007-12-24 03:57:00,2.2903,2.2903,2.2897,2.2897,104900000.0
2007-12-24 03:58:00,2.2898,2.2898,2.2897,2.2897,34500000.0
2007-12-24 03:59:00,2.2897,2.2897,2.2897,2.2897,8500000.0
2007-12-24 04:00:00,2.2899,2.29,2.2898,2.2898,14600000.0
2007-12-24 04:01:00,2.2891,2.2891,2.2891,2.2891,28800000.0
2007-12-24 04:02:00,2.2898,2.29,2.2898,2.29,19500000.0
2007-12-24 04:03:00,2.29,2.2902,2.28995,2.2902,43600000.0
2007-12-24 04:04:00,2.2902,2.29035,2.2902,2.29035,33600000.0
2007-12-24 04:05:00,2.29035,2.2904,2.2903,2.2904,91400000.0
2007-12-24 04:06:00,2.2904,2.2904,2.2904,2.2904,4800000.0
2007-12-24 04:07:00,2.2904,2.2904,2.2904,2.2904,16400000.0
2007-12-24 04:08:00,2.2904,2.29065,2.2903,2.2905,64100000.0
2007-12-24 04:09:00,2.2905,2.29085,2.2905,2.29055,79200000.0
2007-12-24 04:10:00,2.29055,2.2906,2.29055,2.2906,40800000.0
2007-12-24 04:11:00,2.2906,2.29075,2.2906,2.2907,109500000.0
2007-12-24 04:12:00,2.2907,2.2907,2.2907,2.2907,2500000.0
2007-12-24 04:13:00,2.2907,2.2912,2.2907,2.29075,72200000.0
2007-12-24 04:14:00,2.29075,2.29075,2.2905,2.29065,73600000.0
2007-12-24 04:15:00,2.29065,2.2908,2.29065,2.2908,14400000.0
2007-12-24 04:16:00,2.29075,2.29075,2.29075,2.29075,2400000.0
2007-12-24 04:17:00,2.2908,2.2908,2.29075,2.29075,12000000.0
2007-12-24 04:18:00,2.29075,2.29075,2.29075,2.29075,24000000.0
2007-12-24 04:19:00,2.29075,2.29075,2.2907,2.2907,9600000.0
2007-12-24 04:20:00,2.2907,2.2909,2.29065,2.29065,77600000.0
2007-12-24 04:21:00,2.29065,2.29085,2.29065,2.29085,60000000.0
2007-12-24 04:22:00,2.29085,2.2909,2.2906,2.2906,86400000.0
2007-12-24 04:23:00,2.2906,2.29075,2.2906,2.29075,60000000.0
2007-12-24 04:24:00,2.29075,2.29075,2.2905,2.29055,81600000.0
2007-12-24 04:25:00,2.29055,2.29055,2.29055,2.29055,16800000.0
2007-12-24 04:26:00,2.29055,2.29055,2.29055,2.29055,12000000.0
2007-12-24 04:27:00,2.2906,2.29075,2.2906,2.29075,40800000.0
2007-12-24 04:28:00,2.29075,2.2909,2.29075,2.2909,19200000.0
2007-12-24 04:29:00,2.2908,2.2908,2.2903,2.2903,42000000.0
2007-12-24 04:30:00,2.2907,2.2909,2.2907,2.2909,24400000.0
2007-12-24 04:31:00,2.2909,2.2909,2.29075,2.2908,33600000.0
2007-12-24 04:32:00,2.2908,2.2909,2.2907,2.2907,93200000.0
2007-12-24 04:33:00,2.2907,2.2907,2.2907,2.2907,32000000.0
2007-12-24 04:34:00,2.2907,2.2907,2.2907,2.2907,4000000.0
2007-12-24 04:35:00,2.2907,2.2907,2.29045,2.2906,78600000.0
2007-12-24 04:36:00,2.2906,2.2906,2.29055,2.2906,14400000.0
2007-12-24 04:37:00,2.2906,2.2906,2.2905,2.2905,38000000.0
2007-12-24 04:38:00,2.2905,2.29075,2.2905,2.2907,97200000.0
2007-12-24 04:39:00,2.2907,2.2907,2.2902,2.29055,24000000.0
2007-12-24 04:40:00,2.29055,2.29055,2.29055,2.29055,9600000.0
2007-12-24 04:41:00,2.29055,2.29055,2.2904,2.2904,77600000.0
2007-12-24 04:42:00,2.2904,2.2907,2.2904,2.2907,55800000.0
2007-12-24 04:43:00,2.2907,2.2907,2.2907,2.2907,400000.0
2007-12-24 04:44:00,2.2907,2.2907,2.2907,2.2907,5200000.0
2007-12-24 04:45:00,2.2907,2.2907,2.2906,2.2906,10900000.0
2007-12-24 04:46:00,2.2906,2.2906,2.2906,2.2906,16400000.0
2007-12-24 04:47:00,2.29027,2.29037,2.29009,2.29018,39800000.0
2007-12-24 04:48:00,2.2906,2.2907,2.2906,2.2907,6200000.0
2007-12-24 04:49:00,2.2908,2.2908,2.2906,2.2906,15800000.0
2007-12-24 04:50:00,2.2906,2.291,2.2906,2.291,129200000.0
2007-12-24 04:51:00,2.2909,2.291,2.2905,2.291,164600000.0
2007-12-24 04:52:00,2.291,2.2912,2.291,2.2912,90800000.0
2007-12-24 04:53:00,2.2912,2.2914,2.2912,2.2913,40700000.0
2007-12-24 04:54:00,2.2915,2.2915,2.2915,2.2915,27100000.0
2007-12-24 04:55:00,2.2915,2.2915,2.2914,2.2914,126700000.0
2007-12-24 04:56:00,2.2914,2.2914,2.29105,2.2913,99900000.0
2007-12-24 04:57:00,2.2913,2.2913,2.291,2.2912,64000000.0
2007-12-24 04:58:00,2.2914,2.2916,2.2913,2.2916,41000000.0
2007-12-24 04:59:00,2.2916,2.2916,2.291,2.2914,96600000.0
2007-12-24 05:00:00,2.29145,2.29145,2.29135,2.29135,42800000.0
2007-12-24 05:01:00,2.29135,2.29135,2.29135,2.29135,7200000.0
2007-12-24 05:02:00,2.2912,2.29135,2.2912,2.29135,36000000.0
2007-12-24 05:03:00,2.2916,2.2916,2.29155,2.29155,14400000.0
2007-12-24 05:04:00,2.29145,2.29155,2.29145,2.29155,4800000.0
2007-12-24 05:05:00,2.29145,2.2916,2.2912,2.29155,43600000.0
2007-12-24 05:06:00,2.29155,2.29155,2.29145,2.29145,28800000.0
2007-12-24 05:07:00,2.29145,2.2915,2.2914,2.2915,24000000.0
2007-12-24 05:08:00,2.29145,2.29145,2.29125,2.29125,14400000.0
2007-12-24 05:09:00,2.29125,2.29125,2.29115,2.29115,7200000.0
2007-12-24 05:10:00,2.29115,2.29115,2.2911,2.2911,22600000.0
2007-12-24 05:11:00,2.29105,2.2912,2.29105,2.2912,24800000.0
2007-12-24 05:12:00,2.29115,2.2914,2.2911,2.2914,40800000.0
2007-12-24 05:13:00,2.2914,2.2914,2.2913,2.2914,106800000.0
2007-12-24 05:14:00,2.2912,2.2912,2.2912,2.2912,4400000.0
2007-12-24 05:15:00,2.2912,2.2913,2.2912,2.2913,14000000.0
2007-12-24 05:16:00,2.29055,2.29093,2.29055,2.2907,262300000.0
2007-12-24 05:17:00,2.29071,2.29104,2.29067,2.29071,92900000.0
2007-12-24 05:18:00,2.2913,2.2914,2.2913,2.2914,19200000.0
2007-12-24 05:19:00,2.2912,2.2914,2.2912,2.2914,26400000.0
2007-12-24 05:20:00,2.2914,2.2915,2.2914,2.2915,63200000.0
2007-12-24 05:21:00,2.29145,2.2917,2.29135,2.29145,130000000.0
2007-12-24 05:22:00,2.2913,2.29165,2.2912,2.2916,228699993.0
2007-12-24 05:23:00,2.2916,2.2918,2.2916,2.2917,47600000.0
2007-12-24 05:24:00,2.2917,2.2919,2.2915,2.2919,116800000.0
2007-12-24 05:25:00,2.2919,2.2921,2.2915,2.2915,49600000.0
2007-12-24 05:26:00,2.2915,2.2915,2.29145,2.2915,31200000.0
2007-12-24 05:27:00,2.2915,2.2915,2.2915,2.2915,24000000.0
2007-12-24 05:28:00,2.2914,2.2914,2.2914,2.2914,7200000.0
2007-12-24 05:29:00,2.2915,2.2919,2.2915,2.2919,26400000.0
2007-12-24 05:30:00,2.2915,2.2915,2.2912,2.2915,74400000.0
2007-12-24 05:31:00,2.2915,2.2915,2.2913,2.2913,24000000.0
2007-12-24 05:32:00,2.2913,2.2913,2.2912,2.2912,16800000.0
2007-12-24 05:33:00,2.2912,2.2913,2.291,2.2913,65100000.0
2007-12-24 05:34:00,2.2913,2.2913,2.291,2.291,15800000.0
2007-12-24 05:35:00,2.2913,2.2913,2.2911,2.2911,14800000.0
2007-12-24 05:36:00,2.2913,2.2913,2.2913,2.2913,7200000.0
2007-12-24 05:37:00,2.2913,2.2913,2.2912,2.2912,10300000.0
2007-12-24 05:38:00,2.2912,2.2915,2.2912,2.2915,12100000.0
2007-12-24 05:39:00,2.2915,2.2915,2.2911,2.2911,44900000.0
2007-12-24 05:40:00,2.29047,2.2908,2.29041,2.29069,174000000.0
2007-12-24 05:41:00,2.2911,2.2911,2.2911,2.2911,2400000.0
2007-12-24 05:42:00,2.2911,2.29115,2.29105,2.29115,24000000.0
2007-12-24 05:43:00,2.29115,2.29165,2.2909,2.2913,80200000.0
2007-12-24 05:44:00,2.29155,2.29155,2.2915,2.2915,21600000.0
2007-12-24 05:45:00,2.2916,2.2916,2.2908,2.2911,45900000.0
2007-12-24 05:46:00,2.29115,2.2914,2.29115,2.2914,16800000.0
2007-12-24 05:47:00,2.2914,2.2916,2.2913,2.2916,28800000.0
2007-12-24 05:48:00,2.2916,2.2916,2.2914,2.2914,19199999.0
2007-12-24 05:49:00,2.2914,2.2914,2.2914,2.2914,16799999.0
2007-12-24 05:50:00,2.29116,2.29129,2.29108,2.29118,461100000.0
2007-12-24 05:51:00,2.2914,2.2916,2.2914,2.2916,82400000.0
2007-12-24 05:52:00,2.29145,2.29145,2.29145,2.29145,4800000.0
2007-12-24 05:53:00,2.2914,2.2914,2.2914,2.2914,12800000.0
2007-12-24 05:54:00,2.29102,2.29118,2.29099,2.29099,297800000.0
2007-12-24 05:55:00,2.2916,2.2916,2.2916,2.2916,9600000.0
2007-12-24 05:56:00,2.2915,2.2915,2.2914,2.2914,14400000.0
2007-12-24 05:57:00,2.2914,2.2915,2.291,2.29135,34900000.0
2007-12-24 05:58:00,2.2914,2.2915,2.2914,2.2915,36000000.0
2007-12-24 05:59:00,2.29135,2.29135,2.29135,2.29135,2400000.0
2007-12-24 06:00:00,2.29096,2.29121,2.29093,2.29095,183500000.0
2007-12-24 06:01:00,2.2913,2.29135,2.2913,2.29135,17600000.0
2007-12-24 06:02:00,2.29135,2.29135,2.2913,2.2913,39600000.0
2007-12-24 06:03:00,2.2913,2.2915,2.2913,2.2913,22000000.0
2007-12-24 06:04:00,2.2913,2.2915,2.2913,2.2913,18000000.0
2007-12-24 06:05:00,2.2913,2.2913,2.2913,2.2913,10800000.0
2007-12-24 06:06:00,2.2913,2.2913,2.2913,2.2913,48800000.0
2007-12-24 06:07:00,2.2917,2.2917,2.2916,2.2916,8600000.0
2007-12-24 06:08:00,2.2916,2.2918,2.2916,2.2918,1500000.0
2007-12-24 06:09:00,2.2917,2.2918,2.2915,2.2915,17500000.0
2007-12-24 06:10:00,2.2915,2.2915,2.2915,2.2915,6100000.0
2007-12-24 06:11:00,2.29114,2.29114,2.29055,2.29055,48000000.0
2007-12-24 06:12:00,2.2915,2.2915,2.2915,2.2915,1000000.0
2007-12-24 06:13:00,2.29112,2.29128,2.29098,2.29098,192000000.0
2007-12-24 06:14:00,2.2915,2.29155,2.2915,2.29155,8000000.0
2007-12-24 06:15:00,2.29155,2.2916,2.29155,2.2916,4800000.0
2007-12-24 06:16:00,2.2915,2.29155,2.2915,2.29155,5300000.0
2007-12-24 06:17:00,2.29155,2.29155,2.2915,2.2915,14400000.0
2007-12-24 06:18:00,2.29135,2.2915,2.29135,2.2915,1000000.0
2007-12-24 06:19:00,2.29087,2.29099,2.29084,2.29095,219000000.0
2007-12-24 06:20:00,2.2915,2.29245,2.2914,2.2916,76400000.0
2007-12-24 06:21:00,2.2916,2.2916,2.2916,2.2916,800000.0
2007-12-24 06:22:00,2.2916,2.2916,2.2913,2.29145,19100000.0
2007-12-24 06:23:00,2.29145,2.2916,2.29145,2.2916,12200000.0
2007-12-24 06:24:00,2.2917,2.2922,2.2917,2.2922,21400000.0
2007-12-24 06:25:00,2.2922,2.2922,2.2914,2.2916,152400000.0
2007-12-24 06:26:00,2.2916,2.292,2.29135,2.292,97800000.0
2007-12-24 06:27:00,2.292,2.2921,2.2918,2.2921,77200000.0
2007-12-24 06:28:00,2.2921,2.2921,2.2919,2.2919,14300000.0
2007-12-24 06:29:00,2.2919,2.2919,2.2919,2.2919,2900000.0
2007-12-24 06:30:00,2.2919,2.2919,2.2919,2.2919,54000000.0
2007-12-24 06:31:00,2.2919,2.2924,2.2914,2.2914,190000000.0
2007-12-24 06:32:00,2.2914,2.2914,2.2914,2.2914,2800000.0
2007-12-24 06:33:00,2.2914,2.2914,2.2914,2.2914,5600000.0
2007-12-24 06:34:00,2.28948,2.29095,2.28948,2.29095,224100000.0
2007-12-24 06:35:00,2.2914,2.29145,2.2914,2.2914,80800000.0
2007-12-24 06:36:00,2.2914,2.2915,2.2914,2.2914,69100000.0
2007-12-24 06:37:00,2.2914,2.2919,2.2914,2.2919,48000000.0
2007-12-24 06:38:00,2.2919,2.2921,2.2916,2.29195,73100000.0
2007-12-24 06:39:00,2.29185,2.29195,2.2909,2.2917,215700000.0
2007-12-24 06:40:00,2.2917,2.2917,2.2916,2.2916,12000000.0
2007-12-24 06:41:00,2.2916,2.2916,2.2915,2.2915,12000000.0
2007-12-24 06:42:00,2.29155,2.29155,2.2914,2.2914,18800000.0
2007-12-24 06:43:00,2.2914,2.2914,2.2914,2.2914,5200000.0
2007-12-24 06:44:00,2.2914,2.2914,2.2914,2.2914,10800000.0
2007-12-24 06:45:00,2.2912,2.2914,2.2912,2.2912,38700000.0
2007-12-24 06:46:00,2.2912,2.2912,2.2912,2.2912,11700000.0
2007-12-24 06:47:00,2.2913,2.2914,2.2913,2.2914,10800000.0
2007-12-24 06:48:00,2.2914,2.2914,2.2912,2.2913,161600000.0
2007-12-24 06:49:00,2.2913,2.2914,2.2913,2.2914,69500000.0
2007-12-24 06:50:00,2.29088,2.29089,2.29074,2.29087,25600000.0
2007-12-24 06:51:00,2.2914,2.2916,2.29135,2.2916,18000000.0
2007-12-24 06:52:00,2.2915,2.2916,2.2913,2.2916,76700000.0
2007-12-24 06:53:00,2.2916,2.2916,2.2908,2.29085,117400000.0
2007-12-24 06:54:00,2.2908,2.2908,2.2908,2.2908,2500000.0
2007-12-24 06:55:00,2.2908,2.2908,2.2907,2.2907,78700000.0
2007-12-24 06:56:00,2.2908,2.2912,2.2908,2.2912,94900000.0
2007-12-24 06:57:00,2.2912,2.2913,2.2912,2.2913,77600000.0
2007-12-24 06:58:00,2.2911,2.2911,2.29105,2.29105,6400000.0
2007-12-24 06:59:00,2.29105,2.29105,2.2907,2.2909,61600000.0
2007-12-24 07:00:00,2.2909,2.2909,2.2909,2.2909,15200000.0
2007-12-24 07:01:00,2.29085,2.2909,2.29085,2.2909,14400000.0
2007-12-24 07:02:00,2.2909,2.2913,2.2909,2.29115,57600000.0
2007-12-24 07:03:00,2.29115,2.2914,2.2911,2.2911,57600000.0
2007-12-24 07:04:00,2.2911,2.2911,2.2911,2.2911,14400000.0
2007-12-24 07:05:00,2.2912,2.29125,2.2906,2.2906,91700000.0
2007-12-24 07:06:00,2.29105,2.29115,2.29105,2.29115,31200000.0
2007-12-24 07:07:00,2.2913,2.2914,2.2913,2.2914,16800000.0
2007-12-24 07:08:00,2.29135,2.2914,2.29135,2.2914,11200000.0
2007-12-24 07:09:00,2.2914,2.2914,2.2914,2.2914,16000000.0
2007-12-24 07:10:00,2.2914,2.2916,2.2914,2.2916,45000000.0
2007-12-24 07:11:00,2.2916,2.2916,2.2915,2.2916,20800000.0
2007-12-24 07:12:00,2.29024,2.29122,2.29024,2.29122,105400000.0
2007-12-24 07:13:00,2.2918,2.2925,2.2918,2.2919,72000000.0
2007-12-24 07:14:00,2.29205,2.29205,2.29135,2.29205,75200000.0
2007-12-24 07:15:00,2.29185,2.29185,2.29185,2.29185,7200000.0
2007-12-24 07:16:00,2.29185,2.29185,2.29185,2.29185,19200000.0
2007-12-24 07:17:00,2.29185,2.29185,2.29165,2.29165,40800000.0
2007-12-24 07:18:00,2.29165,2.29165,2.29165,2.29165,2400000.0
2007-12-24 07:19:00,2.2913,2.29175,2.2913,2.2917,93600000.0
2007-12-24 07:20:00,2.2917,2.2917,2.2917,2.2917,9600000.0
2007-12-24 07:21:00,2.29175,2.29175,2.29165,2.29165,43200000.0
2007-12-24 07:22:00,2.29165,2.29175,2.29165,2.29175,26400000.0
2007-12-24 07:23:00,2.291,2.29165,2.2908,2.29125,86400000.0
2007-12-24 07:24:00,2.29125,2.2922,2.29125,2.29215,148800000.0
2007-12-24 07:25:00,2.29215,2.29225,2.29185,2.29225,76800000.0
2007-12-24 07:26:00,2.29225,2.2923,2.2922,2.2923,31200000.0
2007-12-24 07:27:00,2.29225,2.29225,2.29225,2.29225,21600000.0
2007-12-24 07:28:00,2.29225,2.29225,2.29225,2.29225,7200000.0
2007-12-24 07:29:00,2.29225,2.29225,2.2922,2.2922,12900000.0
2007-12-24 07:30:00,2.2923,2.2923,2.2922,2.2922,3800000.0
2007-12-24 07:31:00,2.2922,2.2922,2.2922,2.2922,5600000.0
2007-12-24 07:32:00,2.29052,2.29166,2.29052,2.29166,52100000.0
2007-12-24 07:33:00,2.29205,2.2926,2.29205,2.29225,16700000.0
2007-12-24 07:34:00,2.2922,2.2922,2.2922,2.2922,4300000.0
2007-12-24 07:35:00,2.2922,2.29225,2.2921,2.29225,30000000.0
2007-12-24 07:36:00,2.2923,2.2923,2.2923,2.2923,2400000.0
2007-12-24 07:37:00,2.2921,2.2924,2.2921,2.2923,25300000.0
2007-12-24 07:38:00,2.29225,2.29225,2.2922,2.2922,7200000.0
2007-12-24 07:39:00,2.29179,2.29204,2.29176,2.29191,38950000.0
2007-12-24 07:40:00,2.29225,2.29225,2.29225,2.29225,2400000.0
2007-12-24 07:41:00,2.29225,2.2924,2.2922,2.2924,16800000.0
2007-12-24 07:42:00,2.2922,2.2923,2.2922,2.2922,50600000.0
2007-12-24 07:43:00,2.2922,2.29225,2.2921,2.2922,23700000.0
2007-12-24 07:44:00,2.2922,2.2922,2.292,2.2922,52900000.0
2007-12-24 07:45:00,2.2922,2.2922,2.2919,2.2919,84000000.0
2007-12-24 07:46:00,2.2919,2.2919,2.2919,2.2919,19200000.0
2007-12-24 07:47:00,2.29185,2.2921,2.29185,2.2921,7500000.0
2007-12-24 07:48:00,2.292,2.2921,2.2919,2.2921,21600000.0
2007-12-24 07:49:00,2.292,2.29235,2.292,2.29235,19800000.0
2007-12-24 07:50:00,2.29235,2.2926,2.2922,2.2922,110400000.0
2007-12-24 07:51:00,2.2922,2.2922,2.2919,2.2919,70100000.0
2007-12-24 07:52:00,2.2919,2.2921,2.2919,2.292,64000000.0
2007-12-24 07:53:00,2.292,2.29215,2.2916,2.292,110700000.0
2007-12-24 07:54:00,2.292,2.292,2.2918,2.2918,46000000.0
2007-12-24 07:55:00,2.2919,2.292,2.2914,2.2916,77400000.0
2007-12-24 07:56:00,2.2917,2.2918,2.2917,2.29175,12900000.0
2007-12-24 07:57:00,2.29175,2.29195,2.29175,2.29195,60000000.0
2007-12-24 07:58:00,2.292,2.292,2.292,2.292,7200000.0
2007-12-24 07:59:00,2.29195,2.29195,2.29195,2.29195,2400000.0
2007-12-24 08:00:00,2.29195,2.29195,2.2919,2.2919,9600000.0
2007-12-24 08:01:00,2.29155,2.29167,2.29132,2.29132,224300000.0
2007-12-24 08:02:00,2.2919,2.29195,2.2919,2.29195,7200000.0
2007-12-24 08:03:00,2.2914,2.2919,2.2914,2.2919,15600000.0
2007-12-24 08:04:00,2.2919,2.2919,2.2918,2.29185,26400000.0
2007-12-24 08:05:00,2.2917,2.29185,2.2917,2.29185,13600000.0
2007-12-24 08:06:00,2.29185,2.29185,2.2916,2.2918,84000000.0
2007-12-24 08:07:00,2.2917,2.2917,2.2917,2.2917,7200000.0
2007-12-24 08:08:00,2.2917,2.2917,2.2916,2.2916,55200000.0
2007-12-24 08:09:00,2.2916,2.29185,2.2916,2.2917,50400000.0
2007-12-24 08:10:00,2.2915,2.2917,2.2915,2.2917,11200000.0
2007-12-24 08:11:00,2.29165,2.29165,2.2916,2.2916,11200000.0
2007-12-24 08:12:00,2.2917,2.2917,2.2917,2.2917,4800000.0
2007-12-24 08:13:00,2.2917,2.29185,2.29165,2.29175,36000000.0
2007-12-24 08:14:00,2.2919,2.2919,2.29175,2.29175,24000000.0
2007-12-24 08:15:00,2.29175,2.2919,2.2917,2.29175,38400000.0
2007-12-24 08:16:00,2.2919,2.2919,2.2918,2.2918,16800000.0
2007-12-24 08:17:00,2.2918,2.2925,2.2918,2.29225,163200000.0
2007-12-24 08:18:00,2.29225,2.2928,2.29225,2.2924,206400000.0
2007-12-24 08:19:00,2.2924,2.2925,2.2921,2.2921,121600000.0
2007-12-24 08:20:00,2.2921,2.29295,2.2921,2.29295,196800000.0
2007-12-24 08:21:00,2.29295,2.29305,2.2928,2.2928,115200000.0
2007-12-24 08:22:00,2.2928,2.2929,2.2927,2.2929,88000000.0
2007-12-24 08:23:00,2.2929,2.29295,2.29275,2.2929,70800000.0
2007-12-24 08:24:00,2.2929,2.2929,2.2927,2.2927,20900000.0
2007-12-24 08:25:00,2.2927,2.29305,2.2919,2.2923,130600000.0
2007-12-24 08:26:00,2.2923,2.29325,2.2923,2.293,264899999.0
2007-12-24 08:27:00,2.293,2.293,2.2928,2.29285,30200000.0
2007-12-24 08:28:00,2.293,2.2931,2.2929,2.29305,22600000.0
2007-12-24 08:29:00,2.29305,2.29315,2.2929,2.29295,61000000.0
2007-12-24 08:30:00,2.2929,2.29325,2.2928,2.293,151400000.0
2007-12-24 08:31:00,2.2931,2.2931,2.2919,2.2923,278500000.0
2007-12-24 08:32:00,2.2925,2.2926,2.292,2.2925,138500000.0
2007-12-24 08:33:00,2.2925,2.2925,2.29235,2.29235,25500000.0
2007-12-24 08:34:00,2.2924,2.2924,2.29225,2.29225,18900000.0
2007-12-24 08:35:00,2.29205,2.2923,2.29205,2.2923,34900000.0
2007-12-24 08:36:00,2.2923,2.29245,2.29205,2.2923,84400000.0
2007-12-24 08:37:00,2.2923,2.2924,2.2923,2.2924,42400000.0
2007-12-24 08:38:00,2.2924,2.2925,2.2923,2.2925,30300000.0
2007-12-24 08:39:00,2.2926,2.2928,2.2925,2.2928,17400000.0
2007-12-24 08:40:00,2.2928,2.2928,2.2923,2.2925,90700000.0
2007-12-24 08:41:00,2.2925,2.2925,2.2923,2.2925,87200000.0
2007-12-24 08:42:00,2.29245,2.2929,2.2919,2.2929,366800000.0
2007-12-24 08:43:00,2.2929,2.2929,2.2926,2.2927,126300000.0
2007-12-24 08:44:00,2.2927,2.293,2.2926,2.2929,76700000.0
2007-12-24 08:45:00,2.2929,2.2929,2.2928,2.2928,38400000.0
2007-12-24 08:46:00,2.2928,2.2929,2.2926,2.2926,36000000.0
2007-12-24 08:47:00,2.29275,2.2928,2.2926,2.2928,76000000.0
2007-12-24 08:48:00,2.29275,2.2928,2.2927,2.2928,21600000.0
2007-12-24 08:49:00,2.2928,2.29285,2.29265,2.2927,75100000.0
2007-12-24 08:50:00,2.2927,2.2928,2.2927,2.2928,16600000.0
2007-12-24 08:51:00,2.2928,2.2928,2.2926,2.2926,65400000.0
2007-12-24 08:52:00,2.29255,2.29255,2.29235,2.29235,61000000.0
2007-12-24 08:53:00,2.2922,2.29255,2.2922,2.29255,97800000.0
2007-12-24 08:54:00,2.29255,2.29255,2.2925,2.2925,8400000.0
2007-12-24 08:55:00,2.29235,2.29245,2.2923,2.29235,32200000.0
2007-12-24 08:56:00,2.29235,2.29235,2.2923,2.2923,3900000.0
2007-12-24 08:57:00,2.29225,2.29225,2.2922,2.29225,22400000.0
2007-12-24 08:58:00,2.29255,2.29255,2.2925,2.2925,1200000.0
2007-12-24 08:59:00,2.29255,2.29255,2.2923,2.2923,25000000.0
2007-12-24 09:00:00,2.2923,2.2923,2.29225,2.2923,4800000.0
2007-12-24 09:01:00,2.2923,2.2924,2.2923,2.2923,27887500.0
2007-12-24 09:02:00,2.2924,2.2924,2.2924,2.2924,600000.0
2007-12-24 09:03:00,2.2922,2.2924,2.2921,2.2924,5600000.0
2007-12-24 09:04:00,2.2924,2.29245,2.2924,2.2924,1900000.0
2007-12-24 09:05:00,2.2924,2.2924,2.2915,2.2915,26500000.0
2007-12-24 09:06:00,2.2912,2.2925,2.2912,2.2925,106475000.0
2007-12-24 09:07:00,2.2925,2.2925,2.2917,2.2918,49537500.0
2007-12-24 09:08:00,2.2918,2.2919,2.2917,2.2918,59000000.0
2007-12-24 09:09:00,2.2918,2.2918,2.29125,2.2918,13300000.0
2007-12-24 09:10:00,2.2918,2.2918,2.29115,2.2918,18500000.0
2007-12-24 09:11:00,2.2918,2.2918,2.2916,2.2916,11400000.0
2007-12-24 09:12:00,2.2915,2.2918,2.2915,2.2918,6800000.0
2007-12-24 09:13:00,2.2918,2.29195,2.2918,2.2919,40150000.0
2007-12-24 09:14:00,2.2919,2.2919,2.2918,2.2918,5537500.0
2007-12-24 09:15:00,2.2918,2.2918,2.29135,2.2915,28800000.0
2007-12-24 09:16:00,2.2915,2.29155,2.29125,2.29135,16600000.0
2007-12-24 09:17:00,2.29135,2.29155,2.29135,2.29155,68800000.0
2007-12-24 09:18:00,2.2916,2.2919,2.2916,2.29185,129200000.0
2007-12-24 09:19:00,2.2919,2.292,2.29175,2.2919,53400000.0
2007-12-24 09:20:00,2.2919,2.2919,2.2919,2.2919,600000.0
2007-12-24 09:21:00,2.2918,2.2925,2.2916,2.2916,92700000.0
2007-12-24 09:22:00,2.2916,2.2919,2.29135,2.2917,43100000.0
2007-12-24 09:23:00,2.2917,2.2918,2.2915,2.2918,35100000.0
2007-12-24 09:24:00,2.2918,2.2918,2.29145,2.29145,10300000.0
2007-12-24 09:25:00,2.29145,2.29155,2.29125,2.2913,199400000.0
2007-12-24 09:26:00,2.2913,2.29205,2.29125,2.29195,71700000.0
2007-12-24 09:27:00,2.29185,2.29195,2.29175,2.29185,39900000.0
2007-12-24 09:28:00,2.29185,2.29185,2.2916,2.29165,62900000.0
2007-12-24 09:29:00,2.29175,2.29205,2.29155,2.29175,84100000.0
2007-12-24 09:30:00,2.29175,2.29225,2.29165,2.29215,185700000.0
2007-12-24 09:31:00,2.29215,2.29265,2.29175,2.2919,184400000.0
2007-12-24 09:32:00,2.292,2.29205,2.29175,2.29205,131000000.0
2007-12-24 09:33:00,2.29205,2.2922,2.29195,2.2922,23000000.0
2007-12-24 09:34:00,2.29225,2.29265,2.29225,2.29255,41900000.0
2007-12-24 09:35:00,2.2925,2.2926,2.2925,2.2925,4800000.0
2007-12-24 09:36:00,2.2925,2.29255,2.29205,2.29245,76600000.0
2007-12-24 09:37:00,2.29245,2.29255,2.29245,2.29255,1675000.0
2007-12-24 09:38:00,2.29255,2.29255,2.2921,2.29255,16900000.0
2007-12-24 09:39:00,2.29255,2.29295,2.29255,2.29295,6000000.0
2007-12-24 09:40:00,2.29295,2.29295,2.29295,2.29295,2437500.0
2007-12-24 09:41:00,2.29295,2.29295,2.29295,2.29295,4500000.0
2007-12-24 09:42:00,2.29295,2.29295,2.29295,2.29295,2062500.0
2007-12-24 09:43:00,2.29295,2.29295,2.29265,2.29295,27362500.0
2007-12-24 09:44:00,2.29255,2.29275,2.2925,2.29275,7337500.0
2007-12-24 09:45:00,2.29255,2.29255,2.29195,2.29205,8525000.0
2007-12-24 09:46:00,2.29205,2.2922,2.29205,2.29215,29550000.0
2007-12-24 09:47:00,2.29215,2.29215,2.29155,2.29175,13512500.0
2007-12-24 09:48:00,2.29175,2.29185,2.29165,2.29185,63762500.0
2007-12-24 09:49:00,2.29185,2.29205,2.29185,2.29195,61025000.0
2007-12-24 09:50:00,2.29195,2.29195,2.29195,2.29195,2562500.0
2007-12-24 09:51:00,2.29195,2.2922,2.29145,2.29215,61187500.0
2007-12-24 09:52:00,2.29215,2.2922,2.2921,2.29215,4575000.0
2007-12-24 09:53:00,2.29215,2.2923,2.29215,2.2922,4700000.0
2007-12-24 09:54:00,2.2922,2.2922,2.29195,2.29195,15750000.0
2007-12-24 09:55:00,2.29215,2.29215,2.29215,2.29215,1062500.0
2007-12-24 09:56:00,2.29215,2.29215,2.29195,2.29195,5187500.0
2007-12-24 09:57:00,2.29195,2.29195,2.29195,2.29195,4900000.0
2007-12-24 09:58:00,2.29195,2.29195,2.29195,2.29195,6300000.0
2007-12-24 09:59:00,2.29195,2.29195,2.29175,2.29195,14200000.0
2007-12-24 10:00:00,2.29195,2.292,2.29195,2.29195,11100000.0
2007-12-24 10:01:00,2.29195,2.29195,2.29175,2.29175,5400000.0
2007-12-24 10:02:00,2.29195,2.29225,2.2919,2.29215,47500000.0
2007-12-24 10:03:00,2.29215,2.29335,2.29205,2.2931,158200000.0
2007-12-24 10:04:00,2.29315,2.29315,2.29305,2.29305,74900000.0
2007-12-24 10:05:00,2.29305,2.29305,2.29235,2.29255,63850000.0
2007-12-24 10:06:00,2.29255,2.29255,2.29215,2.29215,7299104.0
2007-12-24 10:07:00,2.29165,2.29225,2.2916,2.29225,51916286.0
2007-12-24 10:08:00,2.29225,2.2928,2.29225,2.29265,7500000.0
2007-12-24 10:09:00,2.29265,2.29265,2.2926,2.29265,2700000.0
2007-12-24 10:10:00,2.29265,2.29285,2.29235,2.29285,47906595.0
2007-12-24 10:11:00,2.29285,2.29305,2.29285,2.29305,4112500.0
2007-12-24 10:12:00,2.29305,2.29305,2.29295,2.29295,1187500.0
2007-12-24 10:13:00,2.29295,2.29295,2.2925,2.2925,1800000.0
2007-12-24 10:14:00,2.2925,2.29285,2.2925,2.29275,44600000.0
2007-12-24 10:15:00,2.2927,2.29285,2.29265,2.29285,37900000.0
2007-12-24 10:16:00,2.29285,2.29295,2.29265,2.29275,58600000.0
2007-12-24 10:17:00,2.29275,2.29295,2.2927,2.29295,78800000.0
2007-12-24 10:18:00,2.29295,2.29305,2.2928,2.29285,82000000.0
2007-12-24 10:19:00,2.2928,2.29285,2.29235,2.29255,84300000.0
2007-12-24 10:20:00,2.29215,2.29215,2.2921,2.2921,60400000.0
2007-12-24 10:21:00,2.2921,2.29215,2.29205,2.29205,21600000.0
2007-12-24 10:22:00,2.29205,2.29205,2.29065,2.2917,153500000.0
2007-12-24 10:23:00,2.2917,2.292,2.29165,2.2919,38700000.0
2007-12-24 10:24:00,2.29195,2.2925,2.2918,2.2925,140800000.0
2007-12-24 10:25:00,2.29255,2.2933,2.2925,2.2933,212100000.0
2007-12-24 10:26:00,2.2934,2.2934,2.2926,2.29275,195000000.0
2007-12-24 10:27:00,2.29275,2.29315,2.29265,2.29265,153100000.0
2007-12-24 10:28:00,2.29265,2.29275,2.29245,2.29265,36900000.0
2007-12-24 10:29:00,2.29265,2.2927,2.2925,2.29265,21000000.0
2007-12-24 10:30:00,2.29245,2.2926,2.2923,2.29245,5700000.0
2007-12-24 10:31:00,2.29275,2.29275,2.29155,2.29155,214500000.0
2007-12-24 10:32:00,2.29155,2.29205,2.29155,2.29165,252400000.0
2007-12-24 10:33:00,2.29165,2.292,2.2915,2.29165,47500000.0
2007-12-24 10:34:00,2.29165,2.29175,2.29155,2.29175,11100000.0
2007-12-24 10:35:00,2.2917,2.2917,2.2917,2.2917,2400000.0
2007-12-24 10:36:00,2.2916,2.29215,2.29155,2.29165,106100000.0
2007-12-24 10:37:00,2.29165,2.29215,2.29165,2.2921,50800000.0
2007-12-24 10:38:00,2.29215,2.29215,2.29135,2.29135,64600000.0
2007-12-24 10:39:00,2.29155,2.29185,2.29145,2.29145,56200000.0
2007-12-24 10:40:00,2.29145,2.29195,2.29135,2.29155,165900000.0
2007-12-24 10:41:00,2.29155,2.29185,2.29155,2.29175,102100000.0
2007-12-24 10:42:00,2.29175,2.29185,2.2913,2.29155,136200000.0
2007-12-24 10:43:00,2.2916,2.2917,2.29155,2.29165,74300000.0
2007-12-24 10:44:00,2.29165,2.29195,2.29165,2.2918,63900000.0
2007-12-24 10:45:00,2.2918,2.29195,2.29165,2.2919,36300000.0
2007-12-24 10:46:00,2.2919,2.29245,2.29185,2.29225,179500000.0
2007-12-24 10:47:00,2.2923,2.29235,2.29225,2.29225,37100000.0
2007-12-24 10:48:00,2.29215,2.29255,2.29215,2.29255,57100000.0
2007-12-24 10:49:00,2.29255,2.29295,2.29245,2.29255,265000000.0
2007-12-24 10:50:00,2.29255,2.2929,2.29255,2.2927,91500000.0
2007-12-24 10:51:00,2.2927,2.29305,2.29265,2.29295,100600000.0
2007-12-24 10:52:00,2.293,2.29325,2.293,2.2932,30400000.0
2007-12-24 10:53:00,2.2932,2.29345,2.2932,2.29345,80900000.0
2007-12-24 10:54:00,2.29345,2.29375,2.2933,2.29365,89300000.0
2007-12-24 10:55:00,2.29365,2.29365,2.2929,2.2929,268300000.0
2007-12-24 10:56:00,2.2929,2.29325,2.2929,2.29295,187400000.0
2007-12-24 10:57:00,2.29315,2.29335,2.29305,2.29315,45100000.0
2007-12-24 10:58:00,2.29315,2.29325,2.29265,2.29275,126100000.0
2007-12-24 10:59:00,2.29275,2.29305,2.29155,2.29155,239900000.0
2007-12-24 11:00:00,2.29155,2.29235,2.29135,2.29195,239200000.0
2007-12-24 11:01:00,2.29195,2.2921,2.2918,2.292,154400000.0
2007-12-24 11:02:00,2.292,2.29225,2.2919,2.2922,103900000.0
2007-12-24 11:03:00,2.2922,2.29255,2.2922,2.29235,238900000.0
2007-12-24 11:04:00,2.29235,2.29255,2.29195,2.29245,199400000.0
2007-12-24 11:05:00,2.29245,2.29245,2.29205,2.29215,87000000.0
2007-12-24 11:06:00,2.29215,2.29255,2.29205,2.2923,141500000.0
2007-12-24 11:07:00,2.2923,2.29245,2.2923,2.29235,66500000.0
2007-12-24 11:08:00,2.29225,2.29225,2.2919,2.2921,76200000.0
2007-12-24 11:09:00,2.2921,2.29225,2.2918,2.2918,64700000.0
2007-12-24 11:10:00,2.2918,2.29205,2.29175,2.29205,77000000.0
2007-12-24 11:11:00,2.29205,2.29215,2.29175,2.29175,135500000.0
2007-12-24 11:12:00,2.29175,2.29195,2.29145,2.29195,185300000.0
2007-12-24 11:13:00,2.29195,2.29195,2.29115,2.2915,174200000.0
2007-12-24 11:14:00,2.2915,2.29175,2.2915,2.29165,7200000.0
2007-12-24 11:15:00,2.29165,2.2919,2.29145,2.2917,25500000.0
2007-12-24 11:16:00,2.2917,2.2917,2.2916,2.2916,13800000.0
2007-12-24 11:17:00,2.2916,2.29185,2.29155,2.2917,61200000.0
2007-12-24 11:18:00,2.29155,2.2918,2.29155,2.2917,34000000.0
2007-12-24 11:19:00,2.2917,2.29215,2.2917,2.29215,16500000.0
2007-12-24 11:20:00,2.2922,2.2923,2.29185,2.29185,161000000.0
2007-12-24 11:21:00,2.2919,2.2919,2.29185,2.29185,6300000.0
2007-12-24 11:22:00,2.2918,2.2918,2.2918,2.2918,1500000.0
2007-12-24 11:23:00,2.2917,2.29195,2.2917,2.2918,6000000.0
2007-12-24 11:24:00,2.2918,2.292,2.2918,2.292,2400000.0
2007-12-24 11:25:00,2.29185,2.2919,2.29025,2.29045,132800000.0
2007-12-24 11:26:00,2.2906,2.29135,2.2902,2.2909,266100000.0
2007-12-24 11:27:00,2.29085,2.29105,2.29045,2.29075,117800000.0
2007-12-24 11:28:00,2.29075,2.2909,2.28985,2.29045,188800000.0
2007-12-24 11:29:00,2.29045,2.29075,2.29035,2.29065,55900000.0
2007-12-24 11:30:00,2.29065,2.29085,2.29055,2.29065,85300000.0
2007-12-24 11:31:00,2.2907,2.2911,2.29065,2.29105,33000000.0
2007-12-24 11:32:00,2.29105,2.2911,2.2908,2.291,11200000.0
2007-12-24 11:33:00,2.29105,2.2914,2.29085,2.2913,20200000.0
2007-12-24 11:34:00,2.2913,2.2913,2.2905,2.29055,85600000.0
2007-12-24 11:35:00,2.29055,2.2909,2.29045,2.2905,109700000.0
2007-12-24 11:36:00,2.2905,2.29075,2.2903,2.29035,92400000.0
2007-12-24 11:37:00,2.29035,2.2909,2.29035,2.2906,93000000.0
2007-12-24 11:38:00,2.2906,2.2906,2.2905,2.2905,14400000.0
2007-12-24 11:39:00,2.29065,2.2914,2.29055,2.2914,192300000.0
2007-12-24 11:40:00,2.2914,2.2914,2.29065,2.29065,83500000.0
2007-12-24 11:41:00,2.29065,2.2909,2.29055,2.2909,94400000.0
2007-12-24 11:42:00,2.2909,2.29125,2.29065,2.2908,247100000.0
2007-12-24 11:43:00,2.2908,2.29125,2.29065,2.2911,112000000.0
2007-12-24 11:44:00,2.2911,2.2911,2.2909,2.291,45000000.0
2007-12-24 11:45:00,2.29095,2.29105,2.2902,2.2904,88800000.0
2007-12-24 11:46:00,2.2904,2.2904,2.28995,2.29,59200000.0
2007-12-24 11:47:00,2.29,2.29045,2.29,2.2904,49000000.0
2007-12-24 11:48:00,2.2904,2.29065,2.29005,2.29035,181600000.0
2007-12-24 11:49:00,2.29035,2.29035,2.29015,2.29015,53200000.0
2007-12-24 11:50:00,2.29,2.2908,2.2899,2.29075,245400000.0
2007-12-24 11:51:00,2.29075,2.29125,2.29075,2.2912,47300000.0
2007-12-24 11:52:00,2.2912,2.29165,2.29105,2.29145,133800000.0
2007-12-24 11:53:00,2.2914,2.29145,2.2911,2.2913,77700000.0
2007-12-24 11:54:00,2.2913,2.2914,2.29055,2.29055,139900000.0
2007-12-24 11:55:00,2.29055,2.29115,2.2905,2.29055,89700000.0
2007-12-24 11:56:00,2.29065,2.29075,2.29025,2.29025,116300000.0
2007-12-24 11:57:00,2.29025,2.29035,2.28975,2.28975,318900000.0
2007-12-24 11:58:00,2.2897,2.29015,2.28955,2.28975,141300000.0
2007-12-24 11:59:00,2.28975,2.2901,2.2896,2.2901,48100000.0
2007-12-24 12:00:00,2.2901,2.2902,2.28975,2.2901,38400000.0
2007-12-24 12:01:00,2.2901,2.29045,2.28975,2.29045,38900000.0
2007-12-24 12:02:00,2.29045,2.2912,2.29015,2.29075,217300000.0
2007-12-24 12:03:00,2.291,2.2911,2.2904,2.2904,114600000.0
2007-12-24 12:04:00,2.2904,2.29065,2.29025,2.29055,185000000.0
2007-12-24 12:05:00,2.29065,2.291,2.29065,2.29095,32600000.0
2007-12-24 12:06:00,2.2908,2.2909,2.29045,2.29045,41500000.0
2007-12-24 12:07:00,2.29045,2.2907,2.29035,2.29065,128600000.0
2007-12-24 12:08:00,2.2907,2.29095,2.2907,2.29085,47100000.0
2007-12-24 12:09:00,2.29105,2.29105,2.2908,2.2909,53200000.0
2007-12-24 12:10:00,2.2909,2.2909,2.29055,2.29055,73900000.0
2007-12-24 12:11:00,2.29055,2.2909,2.29025,2.29045,248900000.0
2007-12-24 12:12:00,2.29045,2.29085,2.29035,2.29055,211600000.0
2007-12-24 12:13:00,2.29065,2.29065,2.2905,2.2906,51000000.0
2007-12-24 12:14:00,2.2906,2.2906,2.29055,2.29055,36300000.0
2007-12-24 12:15:00,2.29055,2.29055,2.2903,2.2903,58400000.0
2007-12-24 12:16:00,2.2903,2.2905,2.2902,2.2902,31600000.0
2007-12-24 12:17:00,2.2902,2.29035,2.28995,2.2901,76800000.0
2007-12-24 12:18:00,2.2901,2.29025,2.28965,2.28965,127600000.0
2007-12-24 12:19:00,2.28965,2.2904,2.28935,2.2902,187000000.0
2007-12-24 12:20:00,2.2902,2.29025,2.28985,2.28995,29700000.0
2007-12-24 12:21:00,2.29,2.2903,2.28965,2.2903,100500000.0
2007-12-24 12:22:00,2.2903,2.29045,2.29005,2.2901,20500000.0
2007-12-24 12:23:00,2.2901,2.29025,2.2899,2.29025,18600000.0
2007-12-24 12:24:00,2.29025,2.29035,2.29015,2.2903,8700000.0
2007-12-24 12:25:00,2.2903,2.2906,2.29015,2.2902,15900000.0
2007-12-24 12:26:00,2.2902,2.2909,2.2902,2.29045,182800000.0
2007-12-24 12:27:00,2.29045,2.2907,2.29015,2.29035,65900000.0
2007-12-24 12:28:00,2.29035,2.29045,2.29015,2.29025,7500000.0
2007-12-24 12:29:00,2.29025,2.29035,2.29,2.29035,20800000.0
2007-12-24 12:30:00,2.29035,2.2904,2.29005,2.2901,18300000.0
2007-12-24 12:31:00,2.2901,2.2903,2.28965,2.29015,124200000.0
2007-12-24 12:32:00,2.29015,2.29075,2.28995,2.29065,25200000.0
2007-12-24 12:33:00,2.29065,2.29065,2.29045,2.2905,8700000.0
2007-12-24 12:34:00,2.29055,2.29065,2.29055,2.29065,5100000.0
2007-12-24 12:35:00,2.29065,2.2908,2.29035,2.29045,32800000.0
2007-12-24 12:36:00,2.2907,2.2911,2.29045,2.29075,131200000.0
2007-12-24 12:37:00,2.29075,2.2909,2.29065,2.2909,50300000.0
2007-12-24 12:38:00,2.2909,2.2909,2.29035,2.2904,45900000.0
2007-12-24 12:39:00,2.2907,2.29125,2.29065,2.29065,36100000.0
2007-12-24 12:40:00,2.2908,2.29095,2.29055,2.29085,320400000.0
2007-12-24 12:41:00,2.29085,2.2911,2.29085,2.29085,23700000.0
2007-12-24 12:42:00,2.29085,2.29115,2.29075,2.29095,31600000.0
2007-12-24 12:43:00,2.29095,2.29125,2.29075,2.2909,48500000.0
2007-12-24 12:44:00,2.2909,2.29115,2.29065,2.2909,144300000.0
2007-12-24 12:45:00,2.29075,2.2914,2.29075,2.29105,129600000.0
2007-12-24 12:46:00,2.29105,2.29155,2.29095,2.29155,150400000.0
2007-12-24 12:47:00,2.29155,2.29155,2.29105,2.2915,99700000.0
2007-12-24 12:48:00,2.2915,2.2915,2.2907,2.29095,127000000.0
2007-12-24 12:49:00,2.29095,2.29155,2.29085,2.29135,209400000.0
2007-12-24 12:50:00,2.2914,2.29155,2.2909,2.29155,146500000.0
2007-12-24 12:51:00,2.29155,2.29155,2.29115,2.29115,13500000.0
2007-12-24 12:52:00,2.29115,2.29145,2.29115,2.29145,19500000.0
2007-12-24 12:53:00,2.2913,2.2915,2.2911,2.2911,34700000.0
2007-12-24 12:54:00,2.2911,2.2911,2.2905,2.29065,25400000.0
2007-12-24 12:55:00,2.29065,2.2908,2.2903,2.2903,19500000.0
2007-12-24 12:56:00,2.2901,2.2903,2.2901,2.2903,8900000.0
2007-12-24 12:57:00,2.2903,2.2904,2.29005,2.29005,28900000.0
2007-12-24 12:58:00,2.29035,2.29065,2.29015,2.2905,45500000.0
2007-12-24 12:59:00,2.2904,2.29075,2.2904,2.2907,25700000.0
2007-12-24 13:00:00,2.2907,2.29095,2.29065,2.29085,36400000.0
2007-12-24 13:01:00,2.29085,2.29115,2.29065,2.29065,96000000.0
2007-12-24 13:02:00,2.29065,2.29095,2.29035,2.2905,95100000.0
2007-12-24 13:03:00,2.2905,2.2908,2.2901,2.2901,103200000.0
2007-12-24 13:04:00,2.2901,2.2901,2.29,2.2901,8000000.0
2007-12-24 13:05:00,2.2901,2.29055,2.2901,2.29055,38800000.0
2007-12-24 13:06:00,2.29055,2.29075,2.29025,2.29075,28300000.0
2007-12-24 13:07:00,2.29065,2.29065,2.29035,2.2905,173700000.0
2007-12-24 13:08:00,2.2905,2.2907,2.2905,2.2907,102100000.0
2007-12-24 13:09:00,2.2907,2.2907,2.29005,2.29005,168700000.0
2007-12-24 13:10:00,2.2901,2.2901,2.29005,2.29005,34400000.0
2007-12-24 13:11:00,2.28995,2.29015,2.28985,2.2901,69200000.0
2007-12-24 13:12:00,2.2901,2.29015,2.29005,2.2901,37500000.0
2007-12-24 13:13:00,2.2901,2.29045,2.29,2.29015,99900000.0
2007-12-24 13:14:00,2.2902,2.29045,2.29015,2.29045,127900000.0
2007-12-24 13:15:00,2.29025,2.2904,2.29025,2.2904,6600000.0
2007-12-24 13:16:00,2.2904,2.2904,2.2903,2.2903,3000000.0
2007-12-24 13:17:00,2.2902,2.2902,2.2901,2.2901,16900000.0
2007-12-24 13:18:00,2.2901,2.2902,2.2901,2.2902,2100000.0
2007-12-24 13:19:00,2.2901,2.2901,2.28995,2.28995,15400000.0
2007-12-24 13:20:00,2.28995,2.29005,2.2899,2.29005,131400000.0
2007-12-24 13:21:00,2.29005,2.29035,2.28995,2.2901,99000000.0
2007-12-24 13:22:00,2.2901,2.2901,2.29005,2.2901,12000000.0
2007-12-24 13:23:00,2.2901,2.29025,2.28965,2.29,70100000.0
2007-12-24 13:24:00,2.29005,2.29075,2.28995,2.29045,38800000.0
2007-12-24 13:25:00,2.29045,2.29045,2.29025,2.29025,7600000.0
2007-12-24 13:26:00,2.29015,2.29025,2.29015,2.29015,19200000.0
2007-12-24 13:27:00,2.29015,2.2904,2.29005,2.29025,73000000.0
2007-12-24 13:28:00,2.29025,2.2904,2.29015,2.2904,4200000.0
2007-12-24 13:29:00,2.2904,2.2904,2.29025,2.2904,23400000.0
2007-12-24 13:30:00,2.2904,2.29045,2.29025,2.29025,14300000.0
2007-12-24 13:31:00,2.29025,2.29025,2.28995,2.28995,22000000.0
2007-12-24 13:32:00,2.29005,2.2902,2.28965,2.2897,47500000.0
2007-12-24 13:33:00,2.2897,2.2899,2.28945,2.28945,71700000.0
2007-12-24 13:34:00,2.2896,2.2901,2.28935,2.2896,81500000.0
2007-12-24 13:35:00,2.2895,2.28975,2.28945,2.28945,187900000.0
2007-12-24 13:36:00,2.28945,2.28955,2.28945,2.28955,55400000.0
2007-12-24 13:37:00,2.28955,2.2899,2.2895,2.28965,26400000.0
2007-12-24 13:38:00,2.28965,2.28985,2.28945,2.28965,109500000.0
2007-12-24 13:39:00,2.28965,2.28965,2.2888,2.28915,77900000.0
2007-12-24 13:40:00,2.28915,2.2897,2.28895,2.28895,87900000.0
2007-12-24 13:41:00,2.28895,2.2894,2.28895,2.2894,40700000.0
2007-12-24 13:42:00,2.2894,2.2894,2.28865,2.28875,167600000.0
2007-12-24 13:43:00,2.28875,2.28875,2.28765,2.28815,90500000.0
2007-12-24 13:44:00,2.288,2.28805,2.2876,2.28775,131400000.0
2007-12-24 13:45:00,2.28775,2.28845,2.2876,2.2884,132500000.0
2007-12-24 13:46:00,2.2884,2.28975,2.2884,2.28925,582400000.0
2007-12-24 13:47:00,2.28925,2.2898,2.2889,2.2898,270900000.0
2007-12-24 13:48:00,2.28965,2.29055,2.28965,2.2902,280000000.0
2007-12-24 13:49:00,2.2902,2.29065,2.29,2.29035,94500000.0
2007-12-24 13:50:00,2.29025,2.29045,2.28975,2.2901,188400000.0
2007-12-24 13:51:00,2.2901,2.2901,2.28975,2.28985,97100000.0
2007-12-24 13:52:00,2.28985,2.28985,2.28855,2.2895,272300000.0
2007-12-24 13:53:00,2.2895,2.28955,2.2891,2.28925,144000000.0
2007-12-24 13:54:00,2.28925,2.2895,2.28905,2.2892,261800000.0
2007-12-24 13:55:00,2.2892,2.2892,2.28905,2.28905,165800000.0
2007-12-24 13:56:00,2.2892,2.28925,2.2887,2.2889,148200000.0
2007-12-24 13:57:00,2.2889,2.28905,2.28785,2.288,334900000.0
2007-12-24 13:58:00,2.288,2.288,2.28645,2.28735,426800000.0
2007-12-24 13:59:00,2.28735,2.28775,2.2866,2.28705,382700000.0
2007-12-24 14:00:00,2.2869,2.28845,2.2869,2.2875,358500000.0
2007-12-24 14:01:00,2.28765,2.28765,2.28685,2.2871,212400000.0
2007-12-24 14:02:00,2.28705,2.28745,2.28665,2.28685,406300000.0
2007-12-24 14:03:00,2.28695,2.28715,2.28665,2.28665,98000000.0
2007-12-24 14:04:00,2.28665,2.287,2.2866,2.28685,121500000.0
2007-12-24 14:05:00,2.28685,2.2869,2.28655,2.2866,171100000.0
2007-12-24 14:06:00,2.2866,2.28665,2.28625,2.28645,166200000.0
2007-12-24 14:07:00,2.28655,2.28655,2.28525,2.28555,347300000.0
2007-12-24 14:08:00,2.28555,2.28605,2.28515,2.28605,304200000.0
2007-12-24 14:09:00,2.28605,2.28665,2.28585,2.2864,218200000.0
2007-12-24 14:10:00,2.2863,2.28655,2.28615,2.28635,207400000.0
2007-12-24 14:11:00,2.28635,2.2865,2.28615,2.2865,263800000.0
2007-12-24 14:12:00,2.2865,2.287,2.28645,2.2865,166000000.0
2007-12-24 14:13:00,2.2865,2.28715,2.28645,2.28695,252400000.0
2007-12-24 14:14:00,2.287,2.2872,2.28685,2.2872,102700000.0
2007-12-24 14:15:00,2.28715,2.2878,2.2871,2.2875,60700000.0
2007-12-24 14:16:00,2.2875,2.2875,2.28695,2.2872,102400000.0
2007-12-24 14:17:00,2.2872,2.2874,2.28685,2.28705,155200000.0
2007-12-24 14:18:00,2.2871,2.28715,2.2869,2.28705,92000000.0
2007-12-24 14:19:00,2.28705,2.28715,2.28685,2.287,211600000.0
2007-12-24 14:20:00,2.287,2.28745,2.2869,2.28745,75400000.0
2007-12-24 14:21:00,2.28745,2.28765,2.28735,2.2874,38300000.0
2007-12-24 14:22:00,2.2874,2.28775,2.28735,2.2876,10200000.0
2007-12-24 14:23:00,2.2876,2.28815,2.28745,2.288,104700000.0
2007-12-24 14:24:00,2.288,2.2883,2.2876,2.2877,92600000.0
2007-12-24 14:25:00,2.2877,2.2882,2.2877,2.28815,290700000.0
2007-12-24 14:26:00,2.28815,2.2889,2.28815,2.28865,93500000.0
2007-12-24 14:27:00,2.28865,2.28885,2.28855,2.28855,82400000.0
2007-12-24 14:28:00,2.28855,2.2886,2.2881,2.2881,71100000.0
2007-12-24 14:29:00,2.288,2.28845,2.288,2.2883,31300000.0
2007-12-24 14:30:00,2.28825,2.28825,2.28785,2.28785,56300000.0
2007-12-24 14:31:00,2.28785,2.2879,2.28755,2.28775,132200000.0
2007-12-24 14:32:00,2.28775,2.28775,2.28735,2.2874,134000000.0
2007-12-24 14:33:00,2.2874,2.2877,2.28695,2.287,144800000.0
2007-12-24 14:34:00,2.28715,2.28715,2.28695,2.28715,41600000.0
2007-12-24 14:35:00,2.2871,2.2874,2.2871,2.2872,136800000.0
2007-12-24 14:36:00,2.2872,2.28745,2.28675,2.28725,133600000.0
2007-12-24 14:37:00,2.28725,2.28755,2.2871,2.28735,90000000.0
2007-12-24 14:38:00,2.28735,2.28785,2.28725,2.28765,264100000.0
2007-12-24 14:39:00,2.2878,2.2878,2.28735,2.28765,271800000.0
2007-12-24 14:40:00,2.28775,2.28795,2.28775,2.28795,28700000.0
2007-12-24 14:41:00,2.288,2.288,2.28745,2.28755,93100000.0
2007-12-24 14:42:00,2.28765,2.2878,2.28725,2.28745,115800000.0
2007-12-24 14:43:00,2.28745,2.2877,2.2874,2.28765,78600000.0
2007-12-24 14:44:00,2.2877,2.2877,2.28755,2.2876,127500000.0
2007-12-24 14:45:00,2.2877,2.2877,2.28765,2.28765,17800000.0
2007-12-24 14:46:00,2.2878,2.28885,2.2877,2.2887,302500000.0
2007-12-24 14:47:00,2.2887,2.28965,2.2885,2.28875,403400000.0
2007-12-24 14:48:00,2.28875,2.2889,2.28845,2.28855,136100000.0
2007-12-24 14:49:00,2.28855,2.2886,2.2879,2.28805,104800000.0
2007-12-24 14:50:00,2.28805,2.28805,2.28775,2.2878,29800000.0
2007-12-24 14:51:00,2.2878,2.28825,2.28755,2.28825,187700000.0
2007-12-24 14:52:00,2.28825,2.2885,2.28775,2.288,115500000.0
2007-12-24 14:53:00,2.288,2.2883,2.288,2.28805,57200000.0
2007-12-24 14:54:00,2.28805,2.2882,2.28745,2.2878,265600000.0
2007-12-24 14:55:00,2.2878,2.2884,2.2872,2.28795,142500000.0
2007-12-24 14:56:00,2.28795,2.2881,2.28775,2.28785,144000000.0
2007-12-24 14:57:00,2.28785,2.28805,2.28755,2.28785,59600000.0
2007-12-24 14:58:00,2.2879,2.288,2.28765,2.2877,54900000.0
2007-12-24 14:59:00,2.2877,2.2878,2.2876,2.28765,106300000.0
2007-12-24 15:00:00,2.28765,2.28775,2.2874,2.2874,17600000.0
2007-12-24 15:01:00,2.28765,2.2878,2.28765,2.2878,4200000.0
2007-12-24 15:02:00,2.28735,2.28795,2.28735,2.28795,19200000.0
2007-12-24 15:03:00,2.28795,2.28795,2.28725,2.28725,76400000.0
2007-12-24 15:04:00,2.28725,2.28735,2.2871,2.28715,72900000.0
2007-12-24 15:05:00,2.2871,2.28735,2.28685,2.28695,137300000.0
2007-12-24 15:06:00,2.2871,2.2871,2.2865,2.2865,41200000.0
2007-12-24 15:07:00,2.2865,2.2868,2.28625,2.28625,89900000.0
2007-12-24 15:08:00,2.28625,2.28655,2.28625,2.28635,96100000.0
2007-12-24 15:09:00,2.2863,2.287,2.2863,2.2869,144200000.0
2007-12-24 15:10:00,2.2869,2.2874,2.2869,2.28715,78800000.0
2007-12-24 15:11:00,2.2873,2.2875,2.2869,2.2869,108400000.0
2007-12-24 15:12:00,2.2869,2.2872,2.28675,2.2872,97700000.0
2007-12-24 15:13:00,2.2872,2.2876,2.28705,2.2876,36600000.0
2007-12-24 15:14:00,2.2876,2.28775,2.28715,2.2873,31900000.0
2007-12-24 15:15:00,2.2871,2.2873,2.28645,2.2867,372400000.0
2007-12-24 15:16:00,2.2867,2.28735,2.28645,2.287,143400000.0
2007-12-24 15:17:00,2.287,2.28705,2.28655,2.28655,98800000.0
2007-12-24 15:18:00,2.28655,2.28675,2.2864,2.28675,58800000.0
2007-12-24 15:19:00,2.28675,2.2869,2.2865,2.2867,79800000.0
2007-12-24 15:20:00,2.2867,2.2868,2.28645,2.2867,68900000.0
2007-12-24 15:21:00,2.28675,2.28675,2.28655,2.28655,69100000.0
2007-12-24 15:22:00,2.28655,2.2866,2.2864,2.2864,64400000.0
2007-12-24 15:23:00,2.2864,2.28665,2.2864,2.28655,87500000.0
2007-12-24 15:24:00,2.28655,2.28675,2.28645,2.28655,33200000.0
2007-12-24 15:25:00,2.28655,2.28665,2.28645,2.28665,19200000.0
2007-12-24 15:26:00,2.28665,2.28665,2.28655,2.28655,28200000.0
2007-12-24 15:27:00,2.2864,2.28645,2.28635,2.28645,16300000.0
2007-12-24 15:28:00,2.28635,2.28665,2.28635,2.28645,65700000.0
2007-12-24 15:29:00,2.28645,2.2866,2.28635,2.2866,82300000.0
2007-12-24 15:30:00,2.28645,2.2869,2.2864,2.28655,214100000.0
2007-12-24 15:31:00,2.2866,2.28695,2.2866,2.2867,145500000.0
2007-12-24 15:32:00,2.2867,2.2869,2.28645,2.2867,87400000.0
2007-12-24 15:33:00,2.28665,2.28685,2.2864,2.28665,71400000.0
2007-12-24 15:34:00,2.2866,2.28695,2.2866,2.28675,122000000.0
2007-12-24 15:35:00,2.28675,2.28685,2.28665,2.2867,61600000.0
2007-12-24 15:36:00,2.2867,2.2867,2.2863,2.28635,96500000.0
2007-12-24 15:37:00,2.2864,2.2865,2.2863,2.2863,18400000.0
2007-12-24 15:38:00,2.2864,2.2869,2.2864,2.28655,19500000.0
2007-12-24 15:39:00,2.28645,2.2866,2.28605,2.28625,59200000.0
2007-12-24 15:40:00,2.28625,2.2863,2.28545,2.28545,86800000.0
2007-12-24 15:41:00,2.28545,2.28565,2.28475,2.28475,269600000.0
2007-12-24 15:42:00,2.28475,2.28555,2.28435,2.28455,182300000.0
2007-12-24 15:43:00,2.28455,2.28465,2.28345,2.28435,454100000.0
2007-12-24 15:44:00,2.28445,2.28445,2.2831,2.284,172000000.0
2007-12-24 15:45:00,2.28385,2.284,2.28355,2.28375,380400000.0
2007-12-24 15:46:00,2.28375,2.2846,2.28355,2.28425,290600000.0
2007-12-24 15:47:00,2.28445,2.28465,2.2836,2.2836,395900000.0
2007-12-24 15:48:00,2.2836,2.28435,2.2836,2.28405,196700000.0
2007-12-24 15:49:00,2.28405,2.2847,2.28405,2.2845,32400000.0
2007-12-24 15:50:00,2.2845,2.285,2.2844,2.2849,21900000.0
2007-12-24 15:51:00,2.2849,2.2849,2.28465,2.28465,10000000.0
2007-12-24 15:52:00,2.28465,2.28505,2.28465,2.2849,15100000.0
2007-12-24 15:53:00,2.2849,2.28505,2.28405,2.28465,226600000.0
2007-12-24 15:54:00,2.28465,2.28465,2.28405,2.2841,228000000.0
2007-12-24 15:55:00,2.2841,2.28435,2.28395,2.28405,172900000.0
2007-12-24 15:56:00,2.28405,2.2845,2.28395,2.28405,244500000.0
2007-12-24 15:57:00,2.28405,2.2846,2.28385,2.2846,242500000.0
2007-12-24 15:58:00,2.2847,2.2849,2.2844,2.2845,48300000.0
2007-12-24 15:59:00,2.2845,2.2845,2.2843,2.2845,16800000.0
2007-12-24 16:00:00,2.2845,2.2849,2.2844,2.2849,25100000.0
2007-12-24 16:01:00,2.2849,2.285,2.28455,2.28475,54400000.0
2007-12-24 16:02:00,2.28475,2.2854,2.28475,2.2849,34800000.0
2007-12-24 16:03:00,2.2849,2.28555,2.2849,2.28545,87500000.0
2007-12-24 16:04:00,2.28545,2.28575,2.28535,2.28575,31700000.0
2007-12-24 16:05:00,2.28555,2.28565,2.28545,2.2855,66900000.0
2007-12-24 16:06:00,2.2855,2.2859,2.28545,2.2858,47300000.0
2007-12-24 16:07:00,2.2858,2.2859,2.28485,2.28525,159700000.0
2007-12-24 16:08:00,2.28545,2.28565,2.28515,2.28555,88000000.0
2007-12-24 16:09:00,2.28535,2.2855,2.28525,2.2855,5300000.0
2007-12-24 16:10:00,2.2855,2.2858,2.28525,2.2855,44200000.0
2007-12-24 16:11:00,2.2855,2.2855,2.28505,2.28525,50000000.0
2007-12-24 16:12:00,2.2855,2.2855,2.28495,2.2853,7800000.0
2007-12-24 16:13:00,2.2853,2.28575,2.28515,2.2854,100900000.0
2007-12-24 16:14:00,2.2854,2.28565,2.28515,2.28565,35800000.0
2007-12-24 16:15:00,2.28565,2.28625,2.28555,2.28625,38400000.0
2007-12-24 16:16:00,2.28625,2.28655,2.28555,2.28555,25000000.0
2007-12-24 16:17:00,2.28585,2.286,2.28555,2.2858,19300000.0
2007-12-24 16:18:00,2.2855,2.2858,2.2855,2.28575,16500000.0
2007-12-24 16:19:00,2.28575,2.28675,2.28545,2.28665,70200000.0
2007-12-24 16:20:00,2.28665,2.28685,2.2865,2.28685,13200000.0
2007-12-24 16:21:00,2.28685,2.28695,2.28655,2.28685,16500000.0
2007-12-24 16:22:00,2.28685,2.28695,2.28615,2.2867,89600000.0
2007-12-24 16:23:00,2.2867,2.2867,2.28655,2.28665,6300000.0
2007-12-24 16:24:00,2.28665,2.287,2.28635,2.2866,82200000.0
2007-12-24 16:25:00,2.2866,2.2868,2.28605,2.28655,64300000.0
2007-12-24 16:26:00,2.28645,2.28675,2.28625,2.28675,287100000.0
2007-12-24 16:27:00,2.28675,2.28715,2.2864,2.28665,61267527.0
2007-12-24 16:28:00,2.28665,2.2871,2.2864,2.28695,127500000.0
2007-12-24 16:29:00,2.28695,2.2871,2.28675,2.2869,87200000.0
2007-12-24 16:30:00,2.2869,2.28815,2.2869,2.2881,26700000.0
2007-12-24 16:31:00,2.2881,2.2881,2.28685,2.2873,173300000.0
2007-12-24 16:32:00,2.28745,2.2876,2.2863,2.2866,223000000.0
2007-12-24 16:33:00,2.28655,2.28705,2.28615,2.28685,321400000.0
2007-12-24 16:34:00,2.28705,2.28765,2.28695,2.2876,235087500.0
2007-12-24 16:35:00,2.2876,2.28775,2.28665,2.28665,323387500.0
2007-12-24 16:36:00,2.28665,2.2868,2.28665,2.2867,16100000.0
2007-12-24 16:37:00,2.2867,2.28715,2.28655,2.28685,212700000.0
2007-12-24 16:38:00,2.28685,2.28685,2.28675,2.28685,69298880.0
2007-12-24 16:39:00,2.28685,2.28745,2.28685,2.2874,88510880.0
2007-12-24 16:40:00,2.28745,2.28745,2.2871,2.28745,35533760.0
2007-12-24 16:41:00,2.28745,2.2876,2.28745,2.28755,26848320.0
2007-12-24 16:42:00,2.28755,2.28825,2.28755,2.28815,21425120.0
2007-12-24 16:43:00,2.28815,2.28825,2.28805,2.28805,15893280.0
2007-12-24 16:44:00,2.28805,2.28835,2.28805,2.28815,9395520.0
2007-12-24 16:45:00,2.28815,2.28815,2.28815,2.28815,2416160.0
2007-12-24 16:46:00,2.28815,2.2892,2.28815,2.28865,95574560.0
2007-12-24 16:47:00,2.28865,2.28865,2.28785,2.28835,170929600.0
2007-12-24 16:48:00,2.28815,2.28815,2.28785,2.2881,61300000.0
2007-12-24 16:49:00,2.2881,2.28865,2.2881,2.28865,128600000.0
2007-12-24 16:50:00,2.28865,2.28875,2.28815,2.2884,121500000.0
2007-12-24 16:51:00,2.2884,2.28855,2.28805,2.28855,263000000.0
2007-12-24 16:52:00,2.28855,2.2887,2.28815,2.28865,291600000.0
2007-12-24 16:53:00,2.28865,2.28915,2.28865,2.2891,268500000.0
2007-12-24 16:54:00,2.2891,2.2892,2.28875,2.289,88600000.0
2007-12-24 16:55:00,2.289,2.2891,2.2888,2.2889,33100000.0
2007-12-24 16:56:00,2.2889,2.28925,2.28835,2.28845,260000000.0
2007-12-24 16:57:00,2.28845,2.2886,2.28815,2.2883,177200000.0
2007-12-24 16:58:00,2.2883,2.28865,2.2882,2.28845,147100000.0
2007-12-24 16:59:00,2.2884,2.28875,2.2881,2.2881,84100000.0
2007-12-24 17:00:00,2.2881,2.2884,2.28725,2.28755,334500000.0
2007-12-24 17:01:00,2.28755,2.28785,2.28715,2.28725,145000000.0
2007-12-24 17:02:00,2.2875,2.288,2.28725,2.28725,59100000.0
2007-12-24 17:03:00,2.2874,2.28765,2.28635,2.28715,300400000.0
2007-12-24 17:04:00,2.28715,2.28795,2.28705,2.28725,93600000.0
2007-12-24 17:05:00,2.28725,2.28735,2.28695,2.287,20100000.0
2007-12-24 17:06:00,2.287,2.28745,2.28695,2.28705,58100000.0
2007-12-24 17:07:00,2.28705,2.28795,2.28695,2.28755,62100000.0
2007-12-24 17:08:00,2.28755,2.2882,2.28755,2.28795,84200000.0
2007-12-24 17:09:00,2.28795,2.2881,2.28775,2.288,37700000.0
2007-12-24 17:10:00,2.28795,2.2881,2.28735,2.2877,44100000.0
2007-12-24 17:11:00,2.2877,2.28785,2.28745,2.28745,76800000.0
2007-12-24 17:12:00,2.28745,2.28765,2.28695,2.28705,132900000.0
2007-12-24 17:13:00,2.28705,2.2872,2.28655,2.28675,164700000.0
2007-12-24 17:14:00,2.28675,2.28745,2.28665,2.287,81200000.0
2007-12-24 17:15:00,2.287,2.2872,2.2865,2.287,56700000.0
2007-12-24 17:16:00,2.287,2.287,2.2866,2.28685,95300000.0
2007-12-24 17:17:00,2.28685,2.28685,2.2863,2.2864,168700000.0
2007-12-24 17:18:00,2.2864,2.2864,2.28595,2.28615,122900000.0
2007-12-24 17:19:00,2.28615,2.28635,2.28595,2.28615,64300000.0
2007-12-24 17:20:00,2.28615,2.2866,2.28585,2.2864,229400000.0
2007-12-24 17:21:00,2.28635,2.28655,2.28615,2.28655,210000000.0
2007-12-24 17:22:00,2.28655,2.2867,2.28585,2.28595,136800000.0
2007-12-24 17:23:00,2.28595,2.28655,2.28595,2.28655,163600000.0
2007-12-24 17:24:00,2.28635,2.2874,2.28635,2.2874,281100000.0
2007-12-24 17:25:00,2.2874,2.28805,2.28675,2.28805,49800000.0
2007-12-24 17:26:00,2.28805,2.2883,2.28775,2.28775,113500000.0
2007-12-24 17:27:00,2.28775,2.2884,2.28765,2.28835,119100000.0
2007-12-24 17:28:00,2.28835,2.28835,2.28795,2.28825,39400000.0
2007-12-24 17:29:00,2.28825,2.28885,2.28795,2.28855,103000000.0
2007-12-24 17:30:00,2.28855,2.28885,2.28835,2.28865,52100000.0
2007-12-24 17:31:00,2.28865,2.2888,2.28835,2.2886,38400000.0
2007-12-24 17:32:00,2.2886,2.2888,2.28835,2.28855,80500000.0
2007-12-24 17:33:00,2.28835,2.2886,2.28815,2.28835,69200000.0
2007-12-24 17:34:00,2.28835,2.28845,2.2878,2.28805,67800000.0
2007-12-24 17:35:00,2.28805,2.28805,2.28785,2.28795,35300000.0
2007-12-24 17:36:00,2.28795,2.2884,2.2877,2.28825,26900000.0
2007-12-24 17:37:00,2.28825,2.28865,2.28825,2.28865,104700000.0
2007-12-24 17:38:00,2.2885,2.28865,2.28835,2.28835,64300000.0
2007-12-24 17:39:00,2.2884,2.28865,2.28835,2.28855,111800000.0
2007-12-24 17:40:00,2.28855,2.28865,2.2883,2.2886,22200000.0
2007-12-24 17:41:00,2.2886,2.28865,2.28835,2.28845,51600000.0
2007-12-24 17:42:00,2.28845,2.28845,2.28805,2.28805,10800000.0
2007-12-24 17:43:00,2.2879,2.2879,2.28745,2.28765,41700000.0
2007-12-24 17:44:00,2.28765,2.28795,2.28765,2.28795,18200000.0
2007-12-24 17:45:00,2.28795,2.28795,2.28755,2.28755,51900000.0
2007-12-24 17:46:00,2.2875,2.2875,2.2873,2.2873,1900000.0
2007-12-24 17:47:00,2.2873,2.2877,2.2873,2.2877,5500000.0
2007-12-24 17:48:00,2.2877,2.2878,2.28765,2.28765,23000000.0
2007-12-24 17:49:00,2.2876,2.2879,2.2875,2.2877,7200000.0
2007-12-24 17:50:00,2.2877,2.2878,2.2876,2.2878,4200000.0
2007-12-24 17:51:00,2.28745,2.28815,2.28745,2.28805,36900000.0
2007-12-24 17:52:00,2.28805,2.2884,2.28805,2.2884,22700000.0
2007-12-24 17:53:00,2.2884,2.2885,2.2882,2.28825,123300000.0
2007-12-24 17:54:00,2.28825,2.28835,2.28765,2.28765,51100000.0
2007-12-24 17:55:00,2.28765,2.2878,2.28695,2.28755,321100000.0
2007-12-24 17:56:00,2.2876,2.28775,2.28725,2.28725,102400000.0
2007-12-24 17:57:00,2.28735,2.28745,2.28705,2.2873,230200000.0
2007-12-24 17:58:00,2.2873,2.28755,2.28705,2.28715,32900000.0
2007-12-24 17:59:00,2.2872,2.28835,2.2872,2.28825,66900000.0
2007-12-24 18:00:00,2.28845,2.28855,2.28785,2.28815,238800000.0
2007-12-24 18:01:00,2.28815,2.2885,2.28735,2.28795,326600000.0
2007-12-24 18:02:00,2.28795,2.2883,2.28775,2.288,107300000.0
2007-12-24 18:03:00,2.2879,2.2882,2.2879,2.2882,7500000.0
2007-12-24 18:04:00,2.2882,2.2882,2.288,2.28805,13500000.0
2007-12-24 18:05:00,2.28805,2.28815,2.2879,2.28815,6600000.0
2007-12-24 18:06:00,2.28815,2.28825,2.28805,2.28815,16700000.0
2007-12-24 18:07:00,2.28815,2.28845,2.28805,2.28815,34000000.0
2007-12-24 18:08:00,2.28775,2.2882,2.28775,2.2882,9200000.0
2007-12-24 18:09:00,2.2882,2.2882,2.2879,2.2879,16800000.0
2007-12-24 18:10:00,2.2879,2.2879,2.2873,2.2876,71000000.0
2007-12-24 18:11:00,2.2876,2.2877,2.2875,2.2876,31900000.0
2007-12-24 18:12:00,2.2876,2.2878,2.28755,2.2877,22600000.0
2007-12-24 18:13:00,2.2877,2.2878,2.28725,2.28745,124100000.0
2007-12-24 18:14:00,2.28735,2.28765,2.28725,2.28755,116900000.0
2007-12-24 18:15:00,2.28755,2.2878,2.2875,2.2878,33700000.0
2007-12-24 18:16:00,2.2878,2.28795,2.28775,2.28775,28100000.0
2007-12-24 18:17:00,2.28775,2.28785,2.2876,2.28765,31600000.0
2007-12-24 18:18:00,2.28765,2.28765,2.2875,2.2875,22300000.0
2007-12-24 18:19:00,2.2877,2.2877,2.28745,2.28755,21900000.0
2007-12-24 18:20:00,2.28755,2.2879,2.2874,2.2878,54100000.0
2007-12-24 18:21:00,2.2878,2.28785,2.28705,2.2873,206400000.0
2007-12-24 18:22:00,2.2873,2.28755,2.2871,2.28755,15600000.0
2007-12-24 18:23:00,2.28755,2.28755,2.28675,2.28695,147300000.0
2007-12-24 18:24:00,2.2869,2.28725,2.28685,2.28715,209900000.0
2007-12-24 18:25:00,2.28705,2.28715,2.28675,2.28715,255200000.0
2007-12-24 18:26:00,2.28715,2.28725,2.2869,2.2872,149800000.0
2007-12-24 18:27:00,2.2872,2.2875,2.28715,2.2875,118000000.0
2007-12-24 18:28:00,2.2875,2.28805,2.28745,2.28775,200000000.0
2007-12-24 18:29:00,2.28775,2.2887,2.28775,2.2885,213734447.0
2007-12-24 18:30:00,2.2885,2.28895,2.28735,2.28825,384500000.0
2007-12-24 18:31:00,2.28825,2.2887,2.28755,2.28785,247200000.0
2007-12-24 18:32:00,2.28785,2.28845,2.2878,2.28815,384800000.0
2007-12-24 18:33:00,2.2882,2.28845,2.28815,2.28825,141800000.0
2007-12-24 18:34:00,2.2883,2.28835,2.28765,2.2877,190800000.0
2007-12-24 18:35:00,2.2877,2.28865,2.28765,2.28825,108600000.0
2007-12-24 18:36:00,2.2883,2.2885,2.288,2.2882,35200000.0
2007-12-24 18:37:00,2.2882,2.2884,2.2882,2.2882,74300000.0
2007-12-24 18:38:00,2.2882,2.28855,2.2879,2.28825,208700000.0
2007-12-24 18:39:00,2.28825,2.2884,2.28825,2.28825,15200000.0
2007-12-24 18:40:00,2.28825,2.28825,2.2878,2.28805,170400000.0
2007-12-24 18:41:00,2.2881,2.28815,2.2873,2.2873,239000000.0
2007-12-24 18:42:00,2.2873,2.2878,2.2873,2.2876,91600000.0
2007-12-24 18:43:00,2.28755,2.28765,2.28725,2.28745,126500000.0
2007-12-24 18:44:00,2.28765,2.288,2.28765,2.2877,40900000.0
2007-12-24 18:45:00,2.2877,2.288,2.2877,2.2877,58000000.0
2007-12-24 18:46:00,2.28775,2.28795,2.2875,2.28785,88600000.0
2007-12-24 18:47:00,2.28785,2.28795,2.2876,2.28775,40800000.0
2007-12-24 18:48:00,2.28775,2.2878,2.28765,2.28775,27800000.0
2007-12-24 18:49:00,2.28775,2.2878,2.28765,2.2877,40300000.0
2007-12-24 18:50:00,2.28775,2.28815,2.28765,2.2877,94200000.0
2007-12-24 18:51:00,2.2877,2.2878,2.28765,2.2877,181000000.0
2007-12-24 18:52:00,2.2877,2.28795,2.28765,2.28765,101000000.0
2007-12-24 18:53:00,2.28765,2.28765,2.28715,2.2874,97200000.0
2007-12-24 18:54:00,2.2874,2.2876,2.2874,2.2876,30800000.0
2007-12-24 18:55:00,2.2876,2.28775,2.2875,2.2877,57500000.0
2007-12-24 18:56:00,2.28775,2.28785,2.28775,2.28775,45100000.0
2007-12-24 18:57:00,2.28775,2.28815,2.28775,2.2879,182400000.0
2007-12-24 18:58:00,2.2879,2.28815,2.28765,2.28795,68100000.0
2007-12-24 18:59:00,2.288,2.28805,2.2871,2.28715,128000000.0
2007-12-24 19:00:00,2.28715,2.2879,2.2871,2.28735,131400000.0
2007-12-24 19:01:00,2.28725,2.28725,2.28678,2.28698,16300000.0
2007-12-24 19:02:00,2.28718,2.2872,2.28669,2.28685,73100000.0
2007-12-24 19:03:00,2.28694,2.28717,2.28666,2.28677,175700000.0
2007-12-24 19:04:00,2.28697,2.28745,2.28697,2.28711,162500000.0
2007-12-24 19:05:00,2.28718,2.28756,2.28707,2.28739,196500000.0
2007-12-24 19:06:00,2.28716,2.28728,2.28655,2.28666,338600000.0
2007-12-24 19:07:00,2.28661,2.28755,2.28661,2.28733,337400000.0
2007-12-24 19:08:00,2.28733,2.28755,2.28701,2.28718,218400000.0
2007-12-24 19:09:00,2.28722,2.28771,2.28687,2.28687,307800000.0
2007-12-24 19:10:00,2.28711,2.28747,2.2871,2.28714,351500000.0
2007-12-24 19:11:00,2.28735,2.28736,2.28705,2.28732,266100000.0
2007-12-24 19:12:00,2.28714,2.28746,2.28654,2.28683,272200000.0
2007-12-24 19:13:00,2.28679,2.28754,2.28669,2.28714,323200000.0
2007-12-24 19:14:00,2.28711,2.28728,2.28677,2.28691,301900000.0
2007-12-24 19:15:00,2.28712,2.28763,2.28712,2.28729,268600000.0
2007-12-24 19:16:00,2.28732,2.28749,2.28704,2.28716,205000000.0
2007-12-24 19:17:00,2.2876,2.2876,2.28711,2.28759,199200000.0
2007-12-24 19:18:00,2.2877,2.2877,2.28745,2.2875,143300000.0
2007-12-24 19:19:00,2.28751,2.28761,2.28719,2.28753,243600000.0
2007-12-24 19:20:00,2.28753,2.28753,2.28709,2.28751,180300000.0
2007-12-24 19:21:00,2.28737,2.28754,2.28712,2.28746,344800000.0
2007-12-24 19:22:00,2.28716,2.28732,2.2867,2.28702,239300000.0
2007-12-24 19:23:00,2.28719,2.28729,2.28692,2.28713,280100000.0
2007-12-24 19:24:00,2.28695,2.28738,2.28695,2.28722,273600000.0
2007-12-24 19:25:00,2.28724,2.28739,2.28678,2.28725,334500000.0
2007-12-24 19:26:00,2.28728,2.28742,2.28682,2.28699,176100000.0
2007-12-24 19:27:00,2.28692,2.28728,2.28681,2.28704,225300000.0
2007-12-24 19:28:00,2.28713,2.28731,2.28683,2.28697,344200000.0
2007-12-24 19:29:00,2.28683,2.28705,2.28582,2.28637,379100000.0
2007-12-24 19:30:00,2.28639,2.28691,2.28631,2.28661,243900000.0
2007-12-24 19:31:00,2.28676,2.28692,2.28607,2.28672,285400000.0
2007-12-24 19:32:00,2.28665,2.28669,2.28611,2.28667,301000000.0
2007-12-24 19:33:00,2.28664,2.28702,2.28641,2.28665,321500000.0
2007-12-24 19:34:00,2.28681,2.28717,2.28666,2.28698,338800000.0
2007-12-24 19:35:00,2.28684,2.28712,2.28658,2.28705,302200000.0
2007-12-24 19:36:00,2.28708,2.28733,2.28689,2.287,387900000.0
2007-12-24 19:37:00,2.28717,2.28726,2.2868,2.28726,261500000.0
2007-12-24 19:38:00,2.28706,2.28734,2.28695,2.28719,262100000.0
2007-12-24 19:39:00,2.28709,2.28734,2.28681,2.287,260600000.0
2007-12-24 19:40:00,2.28711,2.2873,2.28656,2.28664,268800000.0
2007-12-24 19:41:00,2.28654,2.28724,2.28642,2.28717,320400000.0
2007-12-24 19:42:00,2.28713,2.28718,2.28682,2.28689,215100000.0
2007-12-24 19:43:00,2.28692,2.28721,2.28637,2.28683,338500000.0
2007-12-24 19:44:00,2.28698,2.28752,2.28697,2.28721,334600000.0
2007-12-24 19:45:00,2.28703,2.28723,2.28647,2.28669,217900000.0
2007-12-24 19:46:00,2.28686,2.28703,2.28645,2.28687,240400000.0
2007-12-24 19:47:00,2.28685,2.28691,2.28656,2.28663,225800000.0
2007-12-24 19:48:00,2.28675,2.2869,2.28611,2.28624,311500000.0
2007-12-24 19:49:00,2.28626,2.28657,2.28588,2.28615,360800000.0
2007-12-24 19:50:00,2.28624,2.28659,2.28601,2.28614,282800000.0
2007-12-24 19:51:00,2.28651,2.28654,2.28567,2.28632,293100000.0
2007-12-24 19:52:00,2.28594,2.28664,2.28594,2.28626,316200000.0
2007-12-24 19:53:00,2.28625,2.28657,2.28611,2.28649,158800000.0
2007-12-24 19:54:00,2.28638,2.28689,2.28601,2.28665,360600000.0
2007-12-24 19:55:00,2.28668,2.28696,2.2863,2.28675,340500000.0
2007-12-24 19:56:00,2.28682,2.28697,2.28665,2.28682,16900000.0
2007-12-24 19:57:00,2.28665,2.28704,2.28641,2.28704,11300000.0
2007-12-24 19:58:00,2.28675,2.28735,2.28644,2.28705,269900000.0
2007-12-24 19:59:00,2.28705,2.28705,2.28619,2.28667,291200000.0
2007-12-24 20:00:00,2.28673,2.28685,2.28624,2.28685,42100000.0
2007-12-24 20:01:00,2.28668,2.28686,2.28621,2.28627,20100000.0
2007-12-24 20:02:00,2.28672,2.28679,2.28623,2.28662,127200000.0
2007-12-24 20:03:00,2.28668,2.28753,2.28652,2.28686,193300000.0
2007-12-24 20:04:00,2.2865,2.28694,2.28634,2.28669,221200000.0
2007-12-24 20:05:00,2.2869,2.2869,2.28597,2.28608,9500000.0
2007-12-24 20:06:00,2.28625,2.28625,2.28571,2.28572,234000000.0
2007-12-24 20:07:00,2.28579,2.28641,2.28551,2.28572,297700000.0
2007-12-24 20:08:00,2.28618,2.28631,2.28566,2.28579,222500000.0
2007-12-24 20:09:00,2.28601,2.2861,2.28573,2.2861,350300000.0
2007-12-24 20:10:00,2.28615,2.28615,2.28575,2.28575,191200000.0
2007-12-24 20:11:00,2.28617,2.28648,2.28596,2.28606,142600000.0
2007-12-24 20:12:00,2.28618,2.28649,2.28569,2.28598,115400000.0
2007-12-24 20:13:00,2.28601,2.28603,2.28537,2.28537,163800000.0
2007-12-24 20:14:00,2.28566,2.286,2.28551,2.28598,203400000.0
2007-12-24 20:15:00,2.28592,2.28631,2.2856,2.28573,205200000.0
2007-12-24 20:16:00,2.28612,2.2864,2.28572,2.28611,159000000.0
2007-12-24 20:17:00,2.286,2.28625,2.28588,2.2861,336100000.0
2007-12-24 20:18:00,2.28646,2.28646,2.28587,2.28587,125000000.0
2007-12-24 20:19:00,2.2862,2.28643,2.28599,2.28607,221200000.0
2007-12-24 20:20:00,2.28605,2.28626,2.2859,2.28621,196900000.0
2007-12-24 20:21:00,2.28608,2.28624,2.28584,2.28597,300000000.0
2007-12-24 20:22:00,2.28606,2.28624,2.2858,2.28586,151700000.0
2007-12-24 20:23:00,2.28622,2.28627,2.2858,2.28607,309800000.0
2007-12-24 20:24:00,2.28622,2.28622,2.28569,2.2858,185200000.0
2007-12-24 20:25:00,2.28597,2.28623,2.28593,2.28604,233500000.0
2007-12-24 20:26:00,2.28607,2.28621,2.28591,2.28591,166600000.0
2007-12-24 20:27:00,2.28603,2.28619,2.28579,2.28583,353500000.0
2007-12-24 20:28:00,2.28601,2.28628,2.28595,2.28595,241100000.0
2007-12-24 20:29:00,2.28616,2.28648,2.28604,2.28633,168200000.0
2007-12-24 20:30:00,2.28636,2.28649,2.28611,2.28628,254900000.0
2007-12-24 20:31:00,2.2865,2.28665,2.28623,2.28643,169200000.0
2007-12-24 20:32:00,2.28653,2.28669,2.2862,2.2863,337800000.0
2007-12-24 20:33:00,2.28651,2.28651,2.28592,2.28598,146600000.0
2007-12-24 20:34:00,2.2863,2.2863,2.28571,2.28591,89800000.0
2007-12-24 20:35:00,2.28619,2.28633,2.28575,2.28611,142100000.0
2007-12-24 20:36:00,2.2863,2.28633,2.28575,2.28575,313000000.0
2007-12-24 20:37:00,2.28623,2.28626,2.28575,2.28593,344600000.0
2007-12-24 20:38:00,2.28628,2.28628,2.28598,2.28601,73700000.0
2007-12-24 20:39:00,2.28601,2.2863,2.28588,2.28622,92000000.0
2007-12-24 20:40:00,2.28676,2.28676,2.28604,2.28637,335300000.0
2007-12-24 20:41:00,2.28621,2.28624,2.28569,2.28604,289800000.0
2007-12-24 20:42:00,2.28653,2.28653,2.28548,2.28561,389900000.0
2007-12-24 20:43:00,2.2858,2.28597,2.28525,2.28574,309200000.0
2007-12-24 20:44:00,2.28618,2.28618,2.28557,2.28572,314900000.0
2007-12-24 20:45:00,2.28554,2.28571,2.28536,2.28553,160500000.0
2007-12-24 20:46:00,2.28554,2.28568,2.28554,2.2856,173800000.0
2007-12-24 20:47:00,2.2856,2.28562,2.28537,2.28537,192400000.0
2007-12-24 20:48:00,2.28563,2.28592,2.28545,2.28555,260200000.0
2007-12-24 20:49:00,2.28557,2.28571,2.28524,2.28561,200400000.0
2007-12-24 20:50:00,2.28558,2.28577,2.28529,2.28529,9300000.0
2007-12-24 20:51:00,2.28553,2.28574,2.28536,2.28536,169000000.0
2007-12-24 20:52:00,2.28665,2.28665,2.28533,2.28533,162200000.0
2007-12-24 20:53:00,2.28526,2.28541,2.28499,2.28499,14800000.0
2007-12-24 20:54:00,2.28565,2.28565,2.28532,2.2855,312600000.0
2007-12-24 20:55:00,2.28545,2.28555,2.28525,2.28525,202600000.0
2007-12-24 20:56:00,2.2857,2.28578,2.28536,2.28545,294100000.0
2007-12-24 20:57:00,2.28531,2.28544,2.28514,2.28539,15900000.0
2007-12-24 20:58:00,2.28508,2.28539,2.28487,2.28539,12700000.0
2007-12-24 20:59:00,2.28528,2.28528,2.2846,2.28491,12200000.0
2007-12-24 21:00:00,2.28492,2.28542,2.28463,2.28491,16400000.0
2007-12-24 21:01:00,2.28467,2.28484,2.28449,2.28461,23500000.0
2007-12-24 21:02:00,2.28502,2.28512,2.28467,2.28467,14700000.0
2007-12-24 21:03:00,2.28531,2.28576,2.28531,2.28557,18100000.0
2007-12-24 21:04:00,2.2854,2.28569,2.28523,2.28528,11500000.0
2007-12-24 21:05:00,2.28546,2.28589,2.28546,2.28556,5400000.0
2007-12-24 21:06:00,2.28549,2.2857,2.28538,2.2857,19000000.0
2007-12-24 21:07:00,2.28553,2.28592,2.28553,2.28582,7500000.0
2007-12-24 21:08:00,2.28599,2.28599,2.28566,2.28566,6500000.0
2007-12-24 21:09:00,2.28579,2.28593,2.2856,2.28564,14500000.0
2007-12-24 21:10:00,2.28573,2.28573,2.2853,2.28568,12000000.0
2007-12-24 21:11:00,2.28576,2.28586,2.28567,2.28579,18400000.0
2007-12-24 21:12:00,2.28628,2.28628,2.28563,2.2859,10800000.0
2007-12-24 21:13:00,2.28578,2.28596,2.28568,2.28576,19800000.0
2007-12-24 21:14:00,2.28587,2.28599,2.28559,2.28559,15200000.0
2007-12-24 21:15:00,2.28562,2.28564,2.28483,2.28494,14000000.0
2007-12-24 21:16:00,2.28482,2.28488,2.28419,2.28421,14500000.0
2007-12-24 21:17:00,2.28441,2.28525,2.28441,2.28519,5700000.0
2007-12-24 21:18:00,2.28525,2.28525,2.28475,2.28475,4200000.0
2007-12-24 21:19:00,2.28481,2.28481,2.28444,2.2847,11600000.0
2007-12-24 21:20:00,2.28541,2.28541,2.28491,2.285,10300000.0
2007-12-24 21:21:00,2.28509,2.28509,2.28461,2.2849,11700000.0
2007-12-24 21:22:00,2.2844,2.28487,2.2844,2.28482,13500000.0
2007-12-24 21:23:00,2.28476,2.28499,2.28463,2.28463,18800000.0
2007-12-24 21:24:00,2.28471,2.28517,2.28448,2.28495,21400000.0
2007-12-24 21:25:00,2.28515,2.28515,2.28406,2.28406,9900000.0
2007-12-24 21:26:00,2.28495,2.28504,2.28461,2.28486,11900000.0
2007-12-24 21:27:00,2.28497,2.28522,2.28495,2.28503,16500000.0
2007-12-24 21:28:00,2.28513,2.28544,2.28497,2.28499,14900000.0
2007-12-24 21:29:00,2.28507,2.28507,2.28462,2.28482,14500000.0
2007-12-24 21:30:00,2.28465,2.28547,2.28465,2.28527,23700000.0
2007-12-24 21:31:00,2.28518,2.28518,2.28517,2.28517,4500000.0
2007-12-24 21:32:00,2.28521,2.28532,2.2848,2.2848,27100000.0
2007-12-24 21:33:00,2.28507,2.28521,2.28503,2.28503,18400000.0
2007-12-24 21:34:00,2.28573,2.28573,2.28516,2.28516,6600000.0
2007-12-24 21:35:00,2.28527,2.28547,2.28527,2.28536,9900000.0
2007-12-24 21:36:00,2.28534,2.28538,2.28505,2.28505,9900000.0
2007-12-24 21:37:00,2.28543,2.28556,2.28497,2.28497,2700000.0
2007-12-24 21:38:00,2.28475,2.28494,2.28444,2.28493,19900000.0
2007-12-24 21:39:00,2.285,2.285,2.28449,2.28452,16900000.0
2007-12-24 21:40:00,2.28502,2.28507,2.28476,2.28476,23800000.0
2007-12-24 21:41:00,2.28503,2.28503,2.28465,2.28465,9900000.0
2007-12-24 21:42:00,2.28503,2.28503,2.2846,2.28478,10700000.0
2007-12-24 21:43:00,2.28497,2.28497,2.28455,2.28495,20900000.0
2007-12-24 21:44:00,2.28482,2.28499,2.2844,2.28484,18900000.0
2007-12-24 21:45:00,2.28486,2.28517,2.28478,2.28508,18400000.0
2007-12-24 21:46:00,2.28525,2.28525,2.28468,2.28472,19900000.0
2007-12-24 21:47:00,2.28532,2.28533,2.28491,2.28524,25600000.0
2007-12-24 21:48:00,2.28495,2.28511,2.28453,2.28504,26800000.0
2007-12-24 21:49:00,2.28511,2.28526,2.28485,2.28485,7000000.0
2007-12-24 21:50:00,2.2852,2.28538,2.28513,2.28525,6600000.0
2007-12-24 21:51:00,2.28522,2.28522,2.28505,2.28505,5800000.0
2007-12-24 21:52:00,2.28486,2.28565,2.28459,2.28554,6700000.0
2007-12-24 21:53:00,2.28539,2.28559,2.28503,2.28558,24000000.0
2007-12-24 21:54:00,2.28577,2.28581,2.28549,2.28563,10900000.0
2007-12-24 21:55:00,2.28528,2.28561,2.28525,2.28545,20600000.0
2007-12-24 21:56:00,2.28551,2.28551,2.28536,2.28536,8500000.0
2007-12-24 21:57:00,2.28532,2.28532,2.28528,2.28528,4200000.0
2007-12-24 21:58:00,2.2847,2.28617,2.28392,2.2855,14600000.0
2007-12-24 21:59:00,2.28498,2.28513,2.28462,2.28513,11400000.0
2007-12-24 22:00:00,2.28544,2.28544,2.2847,2.2847,9100000.0
2007-12-24 22:01:00,2.285,2.28525,2.28492,2.28492,13700000.0
2007-12-24 22:02:00,2.28546,2.28546,2.28491,2.28514,14700000.0
2007-12-24 22:03:00,2.28505,2.28526,2.28493,2.28493,24000000.0
2007-12-24 22:04:00,2.28567,2.28567,2.28498,2.28498,11100000.0
2007-12-24 22:05:00,2.28496,2.28518,2.28493,2.28509,18900000.0
2007-12-24 22:06:00,2.28543,2.28543,2.28505,2.28515,21400000.0
2007-12-24 22:07:00,2.28514,2.28521,2.28484,2.28493,18400000.0
2007-12-24 22:08:00,2.28534,2.28534,2.28454,2.28494,14300000.0
2007-12-24 22:09:00,2.28487,2.28538,2.28451,2.28538,24700000.0
2007-12-24 22:10:00,2.2852,2.2852,2.28458,2.28503,27400000.0
2007-12-24 22:11:00,2.28502,2.28522,2.28442,2.28522,6600000.0
2007-12-24 22:12:00,2.2859,2.2859,2.2859,2.2859,200000.0
2007-12-24 22:13:00,2.28535,2.28542,2.28513,2.28513,16100000.0
2007-12-24 22:14:00,2.28536,2.28543,2.28505,2.28538,7800000.0
2007-12-24 22:15:00,2.28498,2.28555,2.28498,2.28544,6600000.0
2007-12-24 22:16:00,2.28542,2.28542,2.28493,2.28539,13500000.0
2007-12-24 22:17:00,2.2854,2.28553,2.28504,2.28504,20800000.0
2007-12-24 22:18:00,2.28516,2.28519,2.2847,2.28519,17600000.0
2007-12-24 22:19:00,2.28514,2.28539,2.28458,2.28458,26800000.0
2007-12-24 22:20:00,2.2853,2.28551,2.2847,2.2848,15600000.0
2007-12-24 22:21:00,2.28534,2.28556,2.28477,2.28531,23300000.0
2007-12-24 22:22:00,2.28555,2.28555,2.28497,2.28552,10200000.0
2007-12-24 22:23:00,2.28555,2.28572,2.285,2.28564,11600000.0
2007-12-24 22:24:00,2.28513,2.28567,2.28513,2.28567,19900000.0
2007-12-24 22:25:00,2.28562,2.28562,2.28511,2.28559,14100000.0
2007-12-24 22:26:00,2.28572,2.28572,2.28516,2.28531,14700000.0
2007-12-24 22:27:00,2.28543,2.28599,2.28543,2.28599,15300000.0
2007-12-24 22:28:00,2.28542,2.2858,2.28524,2.28527,20700000.0
2007-12-24 22:29:00,2.28544,2.28584,2.28535,2.28549,14100000.0
2007-12-24 22:30:00,2.28562,2.28562,2.28514,2.2856,6600000.0
2007-12-24 22:31:00,2.28569,2.2857,2.28562,2.28567,7500000.0
2007-12-24 22:32:00,2.28491,2.28549,2.28491,2.28516,6000000.0
2007-12-24 22:33:00,2.28538,2.2854,2.28463,2.2854,16300000.0
2007-12-24 22:34:00,2.28563,2.28578,2.28532,2.28532,29900000.0
2007-12-24 22:35:00,2.28591,2.28591,2.28553,2.28582,13000000.0
2007-12-24 22:36:00,2.28578,2.2862,2.28545,2.2862,19000000.0
2007-12-24 22:37:00,2.2859,2.28621,2.28537,2.28537,12300000.0
2007-12-24 22:38:00,2.28618,2.28618,2.28553,2.28562,12200000.0
2007-12-24 22:39:00,2.28626,2.28626,2.28541,2.2859,15200000.0
2007-12-24 22:40:00,2.28569,2.28608,2.28558,2.28608,15300000.0
2007-12-24 22:41:00,2.28567,2.28608,2.28567,2.28608,4700000.0
2007-12-24 22:42:00,2.28613,2.28622,2.2856,2.28622,22400000.0
2007-12-24 22:43:00,2.28604,2.28626,2.28575,2.28612,11100000.0
2007-12-24 22:44:00,2.28604,2.28613,2.28571,2.28613,20200000.0
2007-12-24 22:45:00,2.28583,2.28613,2.28568,2.28596,25300000.0
2007-12-24 22:46:00,2.28588,2.2859,2.28539,2.2859,10600000.0
2007-12-24 22:47:00,2.28582,2.28582,2.28578,2.28578,4900000.0
2007-12-24 22:48:00,2.28582,2.28615,2.28577,2.28585,15500000.0
2007-12-24 22:49:00,2.28578,2.28579,2.28563,2.28563,9100000.0
2007-12-24 22:50:00,2.28599,2.28599,2.28538,2.28569,13000000.0
2007-12-24 22:51:00,2.28588,2.28604,2.28582,2.2859,12500000.0
2007-12-24 22:52:00,2.28602,2.28602,2.28568,2.28581,9900000.0
2007-12-24 22:53:00,2.28536,2.28589,2.28536,2.28573,18100000.0
2007-12-24 22:54:00,2.28587,2.28587,2.28536,2.28586,29200000.0
2007-12-24 22:55:00,2.28594,2.28596,2.28538,2.28556,21200000.0
2007-12-24 22:56:00,2.28588,2.28588,2.28546,2.28582,10900000.0
2007-12-24 22:57:00,2.28592,2.28592,2.28571,2.28571,16900000.0
2007-12-24 22:58:00,2.28588,2.28588,2.28566,2.28578,18300000.0
2007-12-24 22:59:00,2.28607,2.28611,2.28574,2.28574,18300000.0
2007-12-24 23:00:00,2.28588,2.28601,2.28571,2.28601,6700000.0
2007-12-24 23:01:00,2.28575,2.28587,2.28562,2.28567,10200000.0
2007-12-24 23:02:00,2.2861,2.2861,2.2861,2.2861,500000.0
2007-12-24 23:03:00,2.28585,2.28595,2.28553,2.28581,14400000.0
2007-12-24 23:04:00,2.28573,2.28601,2.28552,2.28595,11000000.0
2007-12-24 23:05:00,2.28594,2.28618,2.28582,2.28582,12900000.0
2007-12-24 23:06:00,2.28549,2.28602,2.28549,2.28602,11700000.0
2007-12-24 23:07:00,2.28584,2.28614,2.28582,2.28604,10100000.0
2007-12-24 23:08:00,2.28572,2.28611,2.28559,2.28585,36900000.0
2007-12-24 23:09:00,2.28619,2.28619,2.28574,2.28588,22100000.0
2007-12-24 23:10:00,2.28646,2.28658,2.28632,2.28632,10000000.0
2007-12-24 23:11:00,2.28626,2.28632,2.28562,2.28619,30700000.0
2007-12-24 23:12:00,2.28598,2.28617,2.28546,2.28617,21200000.0
2007-12-24 23:13:00,2.2858,2.28625,2.2858,2.28625,5400000.0
2007-12-24 23:14:00,2.28634,2.28638,2.28604,2.28604,9400000.0
2007-12-24 23:15:00,2.28623,2.28631,2.28613,2.28631,19300000.0
2007-12-24 23:16:00,2.28601,2.28632,2.28585,2.28608,26600000.0
2007-12-24 23:17:00,2.28629,2.28629,2.286,2.286,11000000.0
2007-12-24 23:18:00,2.2862,2.2862,2.28556,2.28586,10000000.0
2007-12-24 23:19:00,2.28624,2.28626,2.28624,2.28626,3400000.0
2007-12-24 23:20:00,2.28595,2.28595,2.28595,2.28595,200000.0
2007-12-24 23:21:00,2.28631,2.28651,2.28589,2.28625,16000000.0
2007-12-24 23:22:00,2.28604,2.28635,2.28604,2.28622,7700000.0
2007-12-24 23:23:00,2.28619,2.28627,2.28604,2.28615,10100000.0
2007-12-24 23:24:00,2.28636,2.28653,2.28613,2.28613,17300000.0
2007-12-24 23:25:00,2.28625,2.28625,2.28598,2.28602,14400000.0
2007-12-24 23:26:00,2.28595,2.28595,2.28595,2.28595,200000.0
2007-12-24 23:27:00,2.28623,2.28638,2.28602,2.2863,20800000.0
2007-12-24 23:28:00,2.2864,2.2864,2.28612,2.2862,2000000.0
2007-12-24 23:29:00,2.28634,2.28656,2.286,2.28637,17900000.0
2007-12-24 23:30:00,2.28617,2.2864,2.28612,2.28618,14600000.0
2007-12-24 23:31:00,2.28617,2.28637,2.28609,2.28617,26200000.0
2007-12-24 23:32:00,2.28611,2.28632,2.28611,2.28632,1500000.0
2007-12-24 23:33:00,2.28632,2.28632,2.28611,2.28626,17500000.0
2007-12-24 23:34:00,2.28618,2.28663,2.28596,2.28596,26300000.0
2007-12-24 23:35:00,2.28652,2.28656,2.28569,2.28569,7300000.0
2007-12-24 23:36:00,2.2861,2.28633,2.28582,2.28611,12700000.0
2007-12-24 23:37:00,2.28638,2.28648,2.28597,2.2863,24000000.0
2007-12-24 23:38:00,2.28667,2.28667,2.28535,2.2862,16500000.0
2007-12-24 23:39:00,2.28612,2.28633,2.28575,2.28601,4900000.0
2007-12-24 23:40:00,2.28613,2.28621,2.28551,2.28621,10100000.0
2007-12-24 23:41:00,2.28595,2.28616,2.28592,2.28598,14700000.0
2007-12-24 23:42:00,2.2866,2.2866,2.28589,2.28589,15600000.0
2007-12-24 23:43:00,2.28611,2.28641,2.28603,2.28641,9400000.0
2007-12-24 23:44:00,2.28627,2.28644,2.28603,2.28623,15600000.0
2007-12-24 23:45:00,2.28569,2.2863,2.28569,2.28601,7400000.0
2007-12-24 23:46:00,2.28612,2.28653,2.28611,2.28618,18300000.0
2007-12-24 23:47:00,2.28658,2.28658,2.28621,2.28632,20200000.0
2007-12-24 23:48:00,2.28653,2.28675,2.28599,2.28675,14500000.0
2007-12-24 23:49:00,2.28637,2.28668,2.28637,2.28668,4500000.0
2007-12-24 23:50:00,2.28575,2.28651,2.28575,2.28651,19500000.0
2007-12-24 23:51:00,2.28621,2.28647,2.28607,2.28642,17500000.0
2007-12-24 23:52:00,2.28659,2.28664,2.28627,2.28633,14900000.0
2007-12-24 23:53:00,2.28593,2.28635,2.28593,2.28602,14200000.0
2007-12-24 23:54:00,2.28608,2.28617,2.28566,2.28566,6100000.0
2007-12-24 23:55:00,2.28638,2.28686,2.28631,2.28655,6700000.0
2007-12-24 23:56:00,2.28681,2.28695,2.28669,2.28669,15600000.0
2007-12-24 23:57:00,2.28666,2.28687,2.28666,2.28672,16900000.0
2007-12-24 23:58:00,2.28697,2.28697,2.28646,2.28671,16000000.0
2007-12-24 23:59:00,2.28704,2.28704,2.28641,2.2867,11700000.0
2007-12-25 00:00:00,2.28682,2.28682,2.28674,2.28681,21900000.0
2007-12-25 00:01:00,2.28693,2.28693,2.28645,2.2869,13100000.0
2007-12-25 00:02:00,2.28686,2.28686,2.28666,2.28666,9500000.0
2007-12-25 00:03:00,2.28744,2.28786,2.28728,2.28786,15900000.0
2007-12-25 00:04:00,2.28761,2.28761,2.28749,2.28755,1800000.0
2007-12-25 00:05:00,2.28725,2.28725,2.28715,2.28715,4500000.0
2007-12-25 00:06:00,2.28739,2.28782,2.28732,2.28782,10100000.0
2007-12-25 00:07:00,2.28662,2.28767,2.28641,2.28767,17700000.0
2007-12-25 00:08:00,2.2862,2.28812,2.2862,2.28803,21700000.0
2007-12-25 00:09:00,2.28817,2.28851,2.2879,2.28832,15200000.0
2007-12-25 00:10:00,2.28772,2.28772,2.28708,2.28708,5400000.0
2007-12-25 00:11:00,2.28693,2.28693,2.28664,2.28693,12000000.0
2007-12-25 00:12:00,2.2877,2.2877,2.2877,2.2877,4100000.0
2007-12-25 00:13:00,2.28759,2.28767,2.28747,2.28762,9300000.0
2007-12-25 00:14:00,2.28737,2.28784,2.28737,2.28748,11400000.0
2007-12-25 00:15:00,2.28749,2.28769,2.28748,2.28756,8000000.0
2007-12-25 00:16:00,2.28745,2.28745,2.28745,2.28745,500000.0
2007-12-25 00:17:00,2.28778,2.28788,2.2877,2.28784,7700000.0
2007-12-25 00:18:00,2.28759,2.28759,2.2872,2.2872,5400000.0
2007-12-25 00:19:00,2.28741,2.28741,2.28711,2.28711,2500000.0
2007-12-25 00:20:00,2.2874,2.2874,2.2874,2.2874,200000.0
2007-12-25 00:21:00,2.28738,2.28738,2.28737,2.28737,1200000.0
2007-12-25 00:22:00,2.2873,2.2873,2.2873,2.2873,4000000.0
2007-12-25 00:23:00,2.28735,2.28755,2.28721,2.28747,10700000.0
2007-12-25 00:24:00,2.28725,2.28725,2.28725,2.28725,500000.0
2007-12-25 00:25:00,2.28741,2.28741,2.28731,2.28732,6100000.0
2007-12-25 00:26:00,2.28705,2.28705,2.28705,2.28705,500000.0
2007-12-25 00:27:00,2.2873,2.28739,2.28695,2.28708,14000000.0
2007-12-25 00:28:00,2.28695,2.28695,2.28695,2.28695,500000.0
2007-12-25 00:29:00,2.28724,2.28732,2.2871,2.28725,24100000.0
2007-12-25 00:30:00,2.28725,2.28725,2.28725,2.28725,4400000.0
2007-12-25 00:31:00,2.28695,2.28729,2.28685,2.287,17100000.0
2007-12-25 00:32:00,2.28706,2.28706,2.28686,2.28697,9400000.0
2007-12-25 00:33:00,2.28667,2.28706,2.28626,2.28676,32600000.0
2007-12-25 00:34:00,2.28685,2.28704,2.28685,2.28701,9800000.0
2007-12-25 00:35:00,2.28727,2.28727,2.28698,2.28708,19100000.0
2007-12-25 00:36:00,2.28707,2.28707,2.28698,2.28698,5100000.0
2007-12-25 00:37:00,2.28723,2.28723,2.28673,2.28673,31500000.0
2007-12-25 00:38:00,2.28737,2.28755,2.28693,2.28755,16800000.0
2007-12-25 00:39:00,2.28759,2.28759,2.28672,2.28727,9900000.0
2007-12-25 00:40:00,2.28699,2.28741,2.28681,2.28721,8900000.0
2007-12-25 00:41:00,2.28754,2.28759,2.28654,2.28726,24900000.0
2007-12-25 00:42:00,2.28735,2.2874,2.28735,2.2874,1000000.0
2007-12-25 00:43:00,2.28692,2.28711,2.2867,2.28684,10400000.0
2007-12-25 00:44:00,2.28678,2.28708,2.28678,2.28702,17300000.0
2007-12-25 00:45:00,2.28694,2.28712,2.28667,2.28689,11000000.0
2007-12-25 00:46:00,2.28696,2.28696,2.28666,2.28666,1200000.0
2007-12-25 00:47:00,2.28679,2.28704,2.28679,2.28691,29600000.0
2007-12-25 00:48:00,2.28721,2.28721,2.28719,2.28719,1000000.0
2007-12-25 00:49:00,2.287,2.2873,2.28685,2.28717,9300000.0
2007-12-25 00:50:00,2.28695,2.28695,2.28695,2.28695,4000000.0
2007-12-25 00:51:00,2.28679,2.28693,2.28679,2.28693,9500000.0
2007-12-25 00:52:00,2.2873,2.2873,2.28725,2.28725,5000000.0
2007-12-25 00:53:00,2.28719,2.28738,2.28705,2.28705,18400000.0
2007-12-25 00:54:00,2.28701,2.28783,2.28701,2.28775,19300000.0
2007-12-25 00:55:00,2.28724,2.28741,2.28724,2.28741,8000000.0
2007-12-25 00:56:00,2.28727,2.28738,2.28678,2.28678,11100000.0
2007-12-25 00:57:00,2.2877,2.2877,2.2877,2.2877,500000.0
2007-12-25 00:58:00,2.28697,2.28751,2.28697,2.28745,11500000.0
2007-12-25 00:59:00,2.28719,2.2875,2.28719,2.28728,4700000.0
2007-12-25 01:00:00,2.28745,2.28745,2.28745,2.28745,4200000.0
2007-12-25 01:01:00,2.28749,2.28765,2.28724,2.28765,19800000.0
2007-12-25 01:02:00,2.2889,2.2889,2.2889,2.2889,500000.0
2007-12-25 01:03:00,2.28721,2.28743,2.28691,2.28712,21700000.0
2007-12-25 01:04:00,2.2874,2.2874,2.2874,2.2874,200000.0
2007-12-25 01:05:00,2.28723,2.28746,2.28723,2.28737,3000000.0
2007-12-25 01:06:00,2.287,2.287,2.287,2.287,2800000.0
2007-12-25 01:07:00,2.28744,2.28753,2.28728,2.28747,20400000.0
2007-12-25 01:08:00,2.28735,2.28735,2.28735,2.28735,500000.0
2007-12-25 01:09:00,2.28703,2.28741,2.28698,2.28741,13900000.0
2007-12-25 01:10:00,2.28724,2.28752,2.28711,2.28742,31200000.0
2007-12-25 01:11:00,2.28715,2.28725,2.28715,2.28725,1000000.0
2007-12-25 01:12:00,2.28722,2.28722,2.28687,2.28697,1200000.0
2007-12-25 01:13:00,2.28687,2.28698,2.28672,2.28685,9100000.0
2007-12-25 01:14:00,2.287,2.2873,2.287,2.2873,5800000.0
2007-12-25 01:15:00,2.28724,2.28729,2.28715,2.28729,8000000.0
2007-12-25 01:16:00,2.2872,2.28725,2.2872,2.28725,6400000.0
2007-12-25 01:17:00,2.28726,2.28726,2.28675,2.28715,14100000.0
2007-12-25 01:18:00,2.28715,2.28715,2.28715,2.28715,500000.0
2007-12-25 01:19:00,2.28687,2.28726,2.28687,2.2871,12600000.0
2007-12-25 01:20:00,2.28735,2.28735,2.28725,2.28725,4200000.0
2007-12-25 01:21:00,2.28724,2.28734,2.28724,2.28734,5000000.0
2007-12-25 01:22:00,2.2872,2.2872,2.287,2.287,4500000.0
2007-12-25 01:23:00,2.28707,2.28726,2.28676,2.28717,14600000.0
2007-12-25 01:24:00,2.2875,2.2875,2.2874,2.2874,1000000.0
2007-12-25 01:25:00,2.28743,2.28754,2.28713,2.28754,13500000.0
2007-12-25 01:26:00,2.28735,2.28735,2.28735,2.28735,500000.0
2007-12-25 01:27:00,2.28732,2.28741,2.28713,2.28723,15100000.0
2007-12-25 01:28:00,2.28685,2.287,2.28685,2.287,1000000.0
2007-12-25 01:29:00,2.28703,2.28709,2.28662,2.28702,17500000.0
2007-12-25 01:30:00,2.28685,2.28685,2.28675,2.28675,11600000.0
2007-12-25 01:31:00,2.28728,2.28728,2.28687,2.28687,9700000.0
2007-12-25 01:32:00,2.28875,2.2888,2.28875,2.2888,10100000.0
2007-12-25 01:33:00,2.28765,2.28798,2.28765,2.28798,8800000.0
2007-12-25 01:34:00,2.28691,2.2871,2.28675,2.28675,15000000.0
2007-12-25 01:35:00,2.2873,2.2873,2.2871,2.2871,3200000.0
2007-12-25 01:36:00,2.28745,2.28745,2.28745,2.28745,200000.0
2007-12-25 01:37:00,2.28766,2.28774,2.28698,2.28749,22400000.0
2007-12-25 01:38:00,2.28735,2.28735,2.28695,2.28718,10500000.0
2007-12-25 01:39:00,2.28756,2.28756,2.28728,2.28739,15200000.0
2007-12-25 01:40:00,2.28795,2.2882,2.28795,2.2882,1000000.0
2007-12-25 01:41:00,2.28825,2.28828,2.28801,2.28828,13500000.0
2007-12-25 01:42:00,2.28925,2.28925,2.2892,2.2892,1000000.0
2007-12-25 01:43:00,2.28912,2.28917,2.28893,2.28911,13800000.0
2007-12-25 01:44:00,2.2889,2.2889,2.2887,2.2887,5000000.0
2007-12-25 01:45:00,2.287,2.28736,2.28696,2.28731,6300000.0
2007-12-25 01:46:00,2.28722,2.2874,2.28712,2.28729,26800000.0
2007-12-25 01:47:00,2.28728,2.28728,2.28712,2.28712,1000000.0
2007-12-25 01:48:00,2.28714,2.28714,2.28671,2.28671,5000000.0
2007-12-25 01:49:00,2.28653,2.28681,2.28653,2.28654,13700000.0
2007-12-25 01:50:00,2.2875,2.2875,2.2875,2.2875,500000.0
2007-12-25 01:51:00,2.2868,2.2868,2.2868,2.2868,500000.0
2007-12-25 01:52:00,2.28723,2.2874,2.28702,2.28725,11600000.0
2007-12-25 01:53:00,2.28751,2.28751,2.28735,2.28735,9200000.0
2007-12-25 01:54:00,2.28795,2.28795,2.28795,2.28795,500000.0
2007-12-25 01:55:00,2.2879,2.28798,2.28784,2.28792,9200000.0
2007-12-25 01:56:00,2.28755,2.28755,2.28755,2.28755,1700000.0
2007-12-25 01:57:00,2.28777,2.28792,2.2875,2.28768,17500000.0
2007-12-25 01:58:00,2.28733,2.28752,2.28687,2.28687,9000000.0
2007-12-25 01:59:00,2.28683,2.28766,2.28683,2.2876,26700000.0
2007-12-25 02:00:00,2.28719,2.28728,2.28687,2.28687,131400000.0
2007-12-25 02:01:00,2.28741,2.28768,2.28707,2.28707,142100000.0
2007-12-25 02:02:00,2.28757,2.28781,2.28732,2.28768,37900000.0
2007-12-25 02:03:00,2.28765,2.2879,2.2873,2.28753,160600000.0
2007-12-25 02:04:00,2.28734,2.28782,2.28714,2.28753,96700000.0
2007-12-25 02:05:00,2.28772,2.28786,2.28717,2.28717,109400000.0
2007-12-25 02:06:00,2.28767,2.28772,2.28732,2.28732,142400000.0
2007-12-25 02:07:00,2.2873,2.28755,2.28676,2.28676,105800000.0
2007-12-25 02:08:00,2.28718,2.28725,2.28692,2.28721,116000000.0
2007-12-25 02:09:00,2.28743,2.28768,2.28704,2.28704,105100000.0
2007-12-25 02:10:00,2.28755,2.28782,2.28709,2.28782,14800000.0
2007-12-25 02:11:00,2.28708,2.28756,2.28708,2.28732,22500000.0
2007-12-25 02:12:00,2.28707,2.28766,2.28686,2.28686,48700000.0
2007-12-25 02:13:00,2.28737,2.28737,2.28699,2.28726,30600000.0
2007-12-25 02:14:00,2.28692,2.28746,2.28692,2.28698,17800000.0
2007-12-25 02:15:00,2.287,2.28754,2.287,2.28705,37500000.0
2007-12-25 02:16:00,2.2877,2.2877,2.28685,2.28708,46000000.0
2007-12-25 02:17:00,2.2866,2.2866,2.28613,2.28613,33200000.0
2007-12-25 02:18:00,2.28724,2.28728,2.28657,2.28683,122100000.0
2007-12-25 02:19:00,2.28735,2.28766,2.28714,2.28722,62600000.0
2007-12-25 02:20:00,2.28726,2.28737,2.28672,2.28672,40600000.0
2007-12-25 02:21:00,2.28705,2.28714,2.28647,2.28698,27700000.0
2007-12-25 02:22:00,2.28733,2.2878,2.28733,2.28775,30900000.0
2007-12-25 02:23:00,2.28785,2.288,2.28775,2.2878,136900000.0
2007-12-25 02:24:00,2.28749,2.28749,2.28685,2.28685,101400000.0
2007-12-25 02:25:00,2.28657,2.28679,2.2864,2.28678,139300000.0
2007-12-25 02:26:00,2.28675,2.28725,2.28669,2.28669,157500000.0
2007-12-25 02:27:00,2.28684,2.28688,2.28662,2.28673,51200000.0
2007-12-25 02:28:00,2.28688,2.28696,2.28677,2.28677,77000000.0
2007-12-25 02:29:00,2.2869,2.28706,2.2868,2.28688,201200000.0
2007-12-25 02:30:00,2.2867,2.2867,2.2865,2.28665,122800000.0
2007-12-25 02:31:00,2.2867,2.28672,2.28648,2.28666,86900000.0
2007-12-25 02:32:00,2.28669,2.28711,2.28669,2.28679,190500000.0
2007-12-25 02:33:00,2.28707,2.28715,2.2865,2.28652,167100000.0
2007-12-25 02:34:00,2.2869,2.28739,2.28682,2.28727,201400000.0
2007-12-25 02:35:00,2.2872,2.28747,2.2868,2.2872,135000000.0
2007-12-25 02:36:00,2.28699,2.28727,2.28681,2.28714,245000000.0
2007-12-25 02:37:00,2.28704,2.28721,2.28677,2.28721,47800000.0
2007-12-25 02:38:00,2.28736,2.28757,2.28736,2.28738,243700000.0
2007-12-25 02:39:00,2.2866,2.28665,2.2865,2.28655,133600000.0
2007-12-25 02:40:00,2.28727,2.28732,2.28684,2.28686,135200000.0
2007-12-25 02:41:00,2.28653,2.28717,2.28588,2.28709,120200000.0
2007-12-25 02:42:00,2.2872,2.2872,2.28654,2.28658,23200000.0
2007-12-25 02:43:00,2.28691,2.28691,2.28664,2.28665,25300000.0
2007-12-25 02:44:00,2.2872,2.28725,2.28649,2.28715,51400000.0
2007-12-25 02:45:00,2.28705,2.2873,2.28666,2.28666,59100000.0
2007-12-25 02:46:00,2.2873,2.2873,2.28669,2.28671,101200000.0
2007-12-25 02:47:00,2.28709,2.28742,2.28656,2.28701,34000000.0
2007-12-25 02:48:00,2.28647,2.28706,2.28647,2.2866,143100000.0
2007-12-25 02:49:00,2.28712,2.28712,2.28594,2.28657,25200000.0
2007-12-25 02:50:00,2.28703,2.28703,2.28646,2.28646,8000000.0
2007-12-25 02:51:00,2.28649,2.28649,2.28597,2.28597,17000000.0
2007-12-25 02:52:00,2.28617,2.28617,2.28588,2.28601,66800000.0
2007-12-25 02:53:00,2.28627,2.28674,2.28627,2.28655,81400000.0
2007-12-25 02:54:00,2.2865,2.28658,2.2859,2.28596,99900000.0
2007-12-25 02:55:00,2.28613,2.28636,2.28587,2.28619,95700000.0
2007-12-25 02:56:00,2.28611,2.28611,2.2856,2.2859,120400000.0
2007-12-25 02:57:00,2.28589,2.28608,2.28562,2.28599,115800000.0
2007-12-25 02:58:00,2.28614,2.28614,2.2858,2.28582,26700000.0
2007-12-25 02:59:00,2.2857,2.2858,2.28555,2.2856,74750000.0
2007-12-25 03:00:00,2.28574,2.28574,2.28538,2.28538,46400000.0
2007-12-25 03:01:00,2.28587,2.28597,2.28564,2.28568,106300000.0
2007-12-25 03:02:00,2.28575,2.2859,2.2854,2.2856,112500000.0
2007-12-25 03:03:00,2.28568,2.28577,2.28526,2.28546,44600000.0
2007-12-25 03:04:00,2.28558,2.28558,2.28522,2.28538,175550000.0
2007-12-25 03:05:00,2.28561,2.28564,2.2853,2.28559,49300000.0
2007-12-25 03:06:00,2.28564,2.28589,2.28543,2.28575,58400000.0
2007-12-25 03:07:00,2.28565,2.28575,2.28515,2.28525,49900000.0
2007-12-25 03:08:00,2.2852,2.2852,2.28515,2.28515,16500000.0
2007-12-25 03:09:00,2.28578,2.28578,2.28532,2.28559,23100000.0
2007-12-25 03:10:00,2.28546,2.28546,2.28483,2.28542,24300000.0
2007-12-25 03:11:00,2.2852,2.28554,2.28513,2.28531,39600000.0
2007-12-25 03:12:00,2.28525,2.28525,2.28462,2.28462,63500000.0
2007-12-25 03:13:00,2.2847,2.2849,2.28465,2.28485,34600000.0
2007-12-25 03:14:00,2.28488,2.28501,2.28478,2.28478,19200000.0
2007-12-25 03:15:00,2.28514,2.2855,2.28509,2.28537,19800000.0
2007-12-25 03:16:00,2.28568,2.28568,2.28501,2.28501,54100000.0
2007-12-25 03:17:00,2.28525,2.28535,2.28514,2.28524,8600000.0
2007-12-25 03:18:00,2.28637,2.28674,2.28611,2.28672,32800000.0
2007-12-25 03:19:00,2.28639,2.28639,2.28603,2.28603,12000000.0
2007-12-25 03:20:00,2.28638,2.28643,2.28611,2.28629,39500000.0
2007-12-25 03:21:00,2.28634,2.28668,2.28617,2.28649,89900000.0
2007-12-25 03:22:00,2.28601,2.28657,2.28601,2.28647,31200000.0
2007-12-25 03:23:00,2.28655,2.28661,2.28621,2.28648,88300000.0
2007-12-25 03:24:00,2.28665,2.28665,2.2866,2.2866,39900000.0
2007-12-25 03:25:00,2.28651,2.28663,2.28651,2.28663,27400000.0
2007-12-25 03:26:00,2.28652,2.28669,2.28652,2.28661,16100000.0
2007-12-25 03:27:00,2.28661,2.28668,2.28613,2.28639,24800000.0
2007-12-25 03:28:00,2.28611,2.2865,2.28611,2.2865,26300000.0
2007-12-25 03:29:00,2.28654,2.28663,2.28633,2.28633,368600000.0
2007-12-25 03:30:00,2.2862,2.28635,2.2862,2.28625,24700000.0
2007-12-25 03:31:00,2.28614,2.28641,2.28595,2.28595,92200000.0
2007-12-25 03:32:00,2.28634,2.28634,2.28615,2.28631,36400000.0
2007-12-25 03:33:00,2.28622,2.28648,2.28621,2.28648,52300000.0
2007-12-25 03:34:00,2.2866,2.2866,2.28587,2.28587,33600000.0
2007-12-25 03:35:00,2.28669,2.28673,2.28635,2.28635,20800000.0
2007-12-25 03:36:00,2.2867,2.2867,2.28584,2.28627,18900000.0
2007-12-25 03:37:00,2.28595,2.28595,2.28595,2.28595,300000.0
2007-12-25 03:38:00,2.2862,2.28625,2.286,2.2861,67400000.0
2007-12-25 03:39:00,2.28661,2.28666,2.28612,2.28641,25700000.0
2007-12-25 03:40:00,2.28622,2.28622,2.2855,2.28614,65300000.0
2007-12-25 03:41:00,2.28583,2.28604,2.28568,2.28568,26200000.0
2007-12-25 03:42:00,2.2861,2.2861,2.28561,2.28561,30200000.0
2007-12-25 03:43:00,2.28581,2.28592,2.28528,2.28548,117400000.0
2007-12-25 03:44:00,2.2859,2.28601,2.28573,2.286,90000000.0
2007-12-25 03:45:00,2.28602,2.28613,2.2854,2.2861,148900000.0
2007-12-25 03:46:00,2.28643,2.28643,2.28602,2.28602,110400000.0
2007-12-25 03:47:00,2.28613,2.28616,2.2859,2.28606,144800000.0
2007-12-25 03:48:00,2.28625,2.28642,2.28567,2.28602,90800000.0
2007-12-25 03:49:00,2.28576,2.28617,2.28575,2.28617,48100000.0
2007-12-25 03:50:00,2.28541,2.28599,2.28504,2.28504,21100000.0
2007-12-25 03:51:00,2.28568,2.28659,2.28568,2.28629,104800000.0
2007-12-25 03:52:00,2.28618,2.28626,2.28561,2.28561,159800000.0
2007-12-25 03:53:00,2.28579,2.28579,2.28478,2.28565,117600000.0
2007-12-25 03:54:00,2.28581,2.28581,2.28526,2.28575,196100000.0
2007-12-25 03:55:00,2.28591,2.286,2.28557,2.2856,103200000.0
2007-12-25 03:56:00,2.2859,2.28605,2.28559,2.28605,88600000.0
2007-12-25 03:57:00,2.28556,2.28606,2.28556,2.28588,126500000.0
2007-12-25 03:58:00,2.28629,2.28629,2.28533,2.2857,95000000.0
2007-12-25 03:59:00,2.28625,2.28688,2.2859,2.28678,83600000.0
2007-12-25 04:00:00,2.28687,2.28687,2.28656,2.28658,25500000.0
2007-12-25 04:01:00,2.28658,2.28704,2.28631,2.28677,47500000.0
2007-12-25 04:02:00,2.28675,2.287,2.28662,2.28691,63500000.0
2007-12-25 04:03:00,2.28696,2.2872,2.28695,2.28695,133900000.0
2007-12-25 04:04:00,2.28748,2.28769,2.28694,2.28749,131100000.0
2007-12-25 04:05:00,2.28713,2.28768,2.28706,2.2871,69200000.0
2007-12-25 04:06:00,2.28696,2.2874,2.28695,2.28695,13200000.0
2007-12-25 04:07:00,2.28693,2.28744,2.28675,2.28716,52500000.0
2007-12-25 04:08:00,2.28762,2.28762,2.28702,2.28724,61500000.0
2007-12-25 04:09:00,2.28746,2.28799,2.28734,2.28745,49800000.0
2007-12-25 04:10:00,2.28769,2.28804,2.28723,2.28723,277700000.0
2007-12-25 04:11:00,2.28719,2.28788,2.28669,2.28788,48100000.0
2007-12-25 04:12:00,2.28739,2.28739,2.28666,2.28718,30650000.0
2007-12-25 04:13:00,2.28736,2.28785,2.2871,2.28735,32900000.0
2007-12-25 04:14:00,2.28695,2.28714,2.28663,2.28705,21800000.0
2007-12-25 04:15:00,2.28693,2.28708,2.2868,2.28702,32000000.0
2007-12-25 04:16:00,2.2873,2.28758,2.2873,2.28758,43400000.0
2007-12-25 04:17:00,2.2873,2.28735,2.28681,2.28685,69800000.0
2007-12-25 04:18:00,2.28722,2.28756,2.28699,2.28729,50800000.0
2007-12-25 04:19:00,2.28722,2.28745,2.28695,2.28714,112200000.0
2007-12-25 04:20:00,2.28736,2.28747,2.28715,2.28715,28200000.0
2007-12-25 04:21:00,2.28708,2.28762,2.28708,2.28749,87500000.0
2007-12-25 04:22:00,2.28724,2.28764,2.28724,2.28729,127700000.0
2007-12-25 04:23:00,2.28725,2.2874,2.28723,2.28725,45000000.0
2007-12-25 04:24:00,2.28763,2.28809,2.28747,2.28772,144900000.0
2007-12-25 04:25:00,2.28768,2.28768,2.28681,2.28717,35900000.0
2007-12-25 04:26:00,2.28735,2.28761,2.287,2.28725,41400000.0
2007-12-25 04:27:00,2.28751,2.28751,2.28726,2.28726,37800000.0
2007-12-25 04:28:00,2.28783,2.28783,2.28758,2.28758,30600000.0
2007-12-25 04:29:00,2.28765,2.28776,2.28752,2.2876,47000000.0
2007-12-25 04:30:00,2.28801,2.28801,2.28725,2.28725,17200000.0
2007-12-25 04:31:00,2.28749,2.28808,2.28738,2.28759,46000000.0
2007-12-25 04:32:00,2.28748,2.28768,2.28722,2.28741,76900000.0
2007-12-25 04:33:00,2.28717,2.28796,2.2869,2.2869,45300000.0
2007-12-25 04:34:00,2.28718,2.28718,2.28667,2.28698,25400000.0
2007-12-25 04:35:00,2.28731,2.28765,2.28731,2.28765,43100000.0
2007-12-25 04:36:00,2.28725,2.28725,2.28674,2.28722,60300000.0
2007-12-25 04:37:00,2.28697,2.28754,2.28696,2.28722,42600000.0
2007-12-25 04:38:00,2.28765,2.28765,2.2876,2.2876,23800000.0
2007-12-25 04:39:00,2.2876,2.28798,2.28748,2.28748,118300000.0
2007-12-25 04:40:00,2.28743,2.28752,2.28719,2.28734,47900000.0
2007-12-25 04:41:00,2.28758,2.28786,2.2873,2.28784,47700000.0
2007-12-25 04:42:00,2.28827,2.28827,2.28734,2.28734,74500000.0
2007-12-25 04:43:00,2.28738,2.28764,2.28738,2.28748,68200000.0
2007-12-25 04:44:00,2.28827,2.28835,2.28815,2.28815,147200000.0
2007-12-25 04:45:00,2.28835,2.28842,2.28818,2.28834,33200000.0
2007-12-25 04:46:00,2.28828,2.2884,2.2882,2.28822,89000000.0
2007-12-25 04:47:00,2.28708,2.28767,2.28708,2.28764,48500000.0
2007-12-25 04:48:00,2.28764,2.28771,2.28727,2.28744,35300000.0
2007-12-25 04:49:00,2.28779,2.28779,2.28729,2.28744,28100000.0
2007-12-25 04:50:00,2.28773,2.2878,2.28752,2.28762,91800000.0
2007-12-25 04:51:00,2.28695,2.2875,2.28684,2.28737,33400000.0
2007-12-25 04:52:00,2.28876,2.28876,2.28744,2.28758,59700000.0
2007-12-25 04:53:00,2.2873,2.28767,2.2872,2.2872,208900000.0
2007-12-25 04:54:00,2.28739,2.28739,2.28691,2.28716,45900000.0
2007-12-25 04:55:00,2.28683,2.28705,2.28683,2.28683,138300000.0
2007-12-25 04:56:00,2.2871,2.2872,2.28692,2.2872,23200000.0
2007-12-25 04:57:00,2.28685,2.2871,2.28669,2.28669,127800000.0
2007-12-25 04:58:00,2.28785,2.28785,2.28683,2.28683,29600000.0
2007-12-25 04:59:00,2.28678,2.28724,2.28676,2.28717,31900000.0
2007-12-25 05:00:00,2.28722,2.28722,2.28712,2.28712,88900000.0
2007-12-25 05:01:00,2.2873,2.2873,2.28675,2.28675,138500000.0
2007-12-25 05:02:00,2.28688,2.28688,2.28666,2.28685,188600000.0
2007-12-25 05:03:00,2.28675,2.28705,2.28648,2.28648,52650000.0
2007-12-25 05:04:00,2.28737,2.28737,2.2872,2.28725,62300000.0
2007-12-25 05:05:00,2.28712,2.28737,2.28712,2.28723,186200000.0
2007-12-25 05:06:00,2.28707,2.28725,2.28666,2.28711,174500000.0
2007-12-25 05:07:00,2.2871,2.28717,2.28691,2.287,188000000.0
2007-12-25 05:08:00,2.2873,2.2873,2.28649,2.28669,59000000.0
2007-12-25 05:09:00,2.28683,2.28708,2.28675,2.28686,217100000.0
2007-12-25 05:10:00,2.2872,2.2872,2.28654,2.28703,185950000.0
2007-12-25 05:11:00,2.28707,2.28712,2.28681,2.28682,40500000.0
2007-12-25 05:12:00,2.28695,2.28695,2.28693,2.28693,46300000.0
2007-12-25 05:13:00,2.2869,2.287,2.28685,2.28695,144200000.0
2007-12-25 05:14:00,2.28865,2.2887,2.28855,2.28865,141600000.0
2007-12-25 05:15:00,2.28792,2.28792,2.28772,2.28781,152300000.0
2007-12-25 05:16:00,2.28875,2.2889,2.28863,2.28875,226000000.0
2007-12-25 05:17:00,2.28883,2.2889,2.28864,2.28864,79700000.0
2007-12-25 05:18:00,2.28863,2.2889,2.2884,2.2888,134500000.0
2007-12-25 05:19:00,2.28714,2.28747,2.28701,2.28727,184300000.0
2007-12-25 05:20:00,2.28729,2.28748,2.28719,2.28728,94400000.0
2007-12-25 05:21:00,2.2872,2.28725,2.2871,2.28715,288500000.0
2007-12-25 05:22:00,2.28811,2.28811,2.28701,2.28715,15000000.0
2007-12-25 05:23:00,2.28737,2.28753,2.28686,2.28712,327700000.0
2007-12-25 05:24:00,2.28751,2.2878,2.28688,2.28688,56800000.0
2007-12-25 05:25:00,2.28745,2.28748,2.28718,2.28736,117500000.0
2007-12-25 05:26:00,2.28785,2.28832,2.28744,2.28832,23500000.0
2007-12-25 05:27:00,2.28776,2.28785,2.28712,2.28718,75400000.0
2007-12-25 05:28:00,2.28703,2.28776,2.28673,2.28703,128200000.0
2007-12-25 05:29:00,2.28752,2.28752,2.28671,2.28671,84500000.0
2007-12-25 05:30:00,2.28735,2.28753,2.2867,2.28753,52900000.0
2007-12-25 05:31:00,2.2871,2.28742,2.28665,2.28665,136400000.0
2007-12-25 05:32:00,2.28678,2.28718,2.28657,2.28657,46200000.0
2007-12-25 05:33:00,2.28646,2.2866,2.28627,2.28648,63300000.0
2007-12-25 05:34:00,2.28658,2.28678,2.28637,2.2866,100700000.0
2007-12-25 05:35:00,2.28684,2.28684,2.28631,2.28658,374950000.0
2007-12-25 05:36:00,2.28669,2.28699,2.28637,2.28667,123300000.0
2007-12-25 05:37:00,2.28637,2.28698,2.28633,2.28666,78900000.0
2007-12-25 05:38:00,2.28689,2.28689,2.28655,2.28672,136100000.0
2007-12-25 05:39:00,2.28696,2.28697,2.28666,2.2867,22800000.0
2007-12-25 05:40:00,2.2871,2.28715,2.2871,2.2871,183600000.0
2007-12-25 05:41:00,2.28671,2.2869,2.28634,2.2865,107100000.0
2007-12-25 05:42:00,2.28677,2.28725,2.28646,2.28714,42700000.0
2007-12-25 05:43:00,2.2871,2.28722,2.2871,2.28713,52800000.0
2007-12-25 05:44:00,2.2884,2.2885,2.28838,2.28845,46900000.0
2007-12-25 05:45:00,2.28811,2.28824,2.2881,2.2881,62000000.0
2007-12-25 05:46:00,2.29022,2.29022,2.28743,2.28743,134000000.0
2007-12-25 05:47:00,2.2874,2.2874,2.28702,2.28712,150200000.0
2007-12-25 05:48:00,2.28734,2.28751,2.2872,2.2872,135800000.0
2007-12-25 05:49:00,2.28752,2.28826,2.28752,2.28752,137000000.0
2007-12-25 05:50:00,2.28754,2.2877,2.28739,2.28741,264600000.0
2007-12-25 05:51:00,2.28737,2.28764,2.28734,2.28749,237300000.0
2007-12-25 05:52:00,2.28759,2.28771,2.28758,2.28765,74150000.0
2007-12-25 05:53:00,2.28791,2.28791,2.28705,2.28705,138900000.0
2007-12-25 05:54:00,2.28744,2.28762,2.28708,2.28708,175200000.0
2007-12-25 05:55:00,2.2868,2.2871,2.28674,2.28682,184000000.0
2007-12-25 05:56:00,2.28805,2.2882,2.28785,2.28805,154000000.0
2007-12-25 05:57:00,2.28808,2.28829,2.28773,2.28785,152600000.0
2007-12-25 05:58:00,2.28792,2.2883,2.28792,2.28825,53900000.0
2007-12-25 05:59:00,2.28723,2.28726,2.28672,2.28691,473700000.0
2007-12-25 06:00:00,2.28747,2.28771,2.2871,2.28716,377600000.0
2007-12-25 06:01:00,2.28715,2.2874,2.2871,2.2871,412800000.0
2007-12-25 06:02:00,2.28713,2.2873,2.28698,2.28699,221600000.0
2007-12-25 06:03:00,2.28705,2.28722,2.28695,2.28722,292000000.0
2007-12-25 06:04:00,2.28716,2.28739,2.28709,2.28722,219400000.0
2007-12-25 06:05:00,2.2871,2.28725,2.28693,2.28725,115700000.0
2007-12-25 06:06:00,2.28759,2.28762,2.28706,2.28706,280700000.0
2007-12-25 06:07:00,2.28731,2.28744,2.28706,2.2871,112800000.0
2007-12-25 06:08:00,2.28722,2.2881,2.28722,2.28724,425050000.0
2007-12-25 06:09:00,2.28715,2.28738,2.28715,2.28735,198300000.0
2007-12-25 06:10:00,2.28727,2.28769,2.28727,2.28748,110700000.0
2007-12-25 06:11:00,2.28732,2.28774,2.28704,2.28726,57600000.0
2007-12-25 06:12:00,2.28724,2.2874,2.28708,2.28718,228900000.0
2007-12-25 06:13:00,2.28719,2.2873,2.28712,2.28712,177800000.0
2007-12-25 06:14:00,2.28764,2.28764,2.28729,2.28729,40400000.0
2007-12-25 06:15:00,2.28731,2.28761,2.28731,2.28744,159700000.0
2007-12-25 06:16:00,2.28745,2.2875,2.2874,2.28745,56400000.0
2007-12-25 06:17:00,2.28675,2.28715,2.28642,2.28666,106800000.0
2007-12-25 06:18:00,2.28673,2.28705,2.28635,2.28683,152100000.0
2007-12-25 06:19:00,2.28698,2.28724,2.28643,2.28686,239300000.0
2007-12-25 06:20:00,2.28707,2.28745,2.28666,2.28679,56900000.0
2007-12-25 06:21:00,2.287,2.28728,2.287,2.28715,224300000.0
2007-12-25 06:22:00,2.28747,2.28747,2.28701,2.28706,125000000.0
2007-12-25 06:23:00,2.28722,2.28727,2.28707,2.28709,81700000.0
2007-12-25 06:24:00,2.2881,2.28815,2.288,2.2881,188200000.0
2007-12-25 06:25:00,2.28718,2.28727,2.287,2.28712,184600000.0
2007-12-25 06:26:00,2.28755,2.28755,2.28735,2.28748,151100000.0
2007-12-25 06:27:00,2.28703,2.28715,2.28661,2.28682,99300000.0
2007-12-25 06:28:00,2.2874,2.2874,2.28678,2.28678,70600000.0
2007-12-25 06:29:00,2.28668,2.28678,2.28614,2.28678,244700000.0
2007-12-25 06:30:00,2.28666,2.28688,2.28656,2.28679,126800000.0
2007-12-25 06:31:00,2.28695,2.28754,2.28674,2.28754,20700000.0
2007-12-25 06:32:00,2.28784,2.28801,2.28768,2.28777,277300000.0
2007-12-25 06:33:00,2.28793,2.28797,2.28769,2.28778,356100000.0
2007-12-25 06:34:00,2.28809,2.28809,2.28763,2.28763,315900000.0
2007-12-25 06:35:00,2.28763,2.28769,2.28757,2.2876,50500000.0
2007-12-25 06:36:00,2.2877,2.28775,2.28768,2.28768,68200000.0
2007-12-25 06:37:00,2.28817,2.28817,2.28793,2.28798,118300000.0
2007-12-25 06:38:00,2.28828,2.28873,2.28778,2.2886,159100000.0
2007-12-25 06:39:00,2.28812,2.28841,2.2878,2.28801,117900000.0
2007-12-25 06:40:00,2.28773,2.28794,2.28729,2.28748,201700000.0
2007-12-25 06:41:00,2.28739,2.28804,2.28739,2.28804,129700000.0
2007-12-25 06:42:00,2.28801,2.28802,2.28742,2.28761,47300000.0
2007-12-25 06:43:00,2.28771,2.28771,2.28752,2.28765,101900000.0
2007-12-25 06:44:00,2.28832,2.28832,2.28771,2.28802,170300000.0
2007-12-25 06:45:00,2.28832,2.28832,2.28801,2.28801,76200000.0
2007-12-25 06:46:00,2.2882,2.2884,2.28815,2.28815,86500000.0
2007-12-25 06:47:00,2.28822,2.28867,2.28806,2.28807,96900000.0
2007-12-25 06:48:00,2.28802,2.28813,2.28792,2.28792,224700000.0
2007-12-25 06:49:00,2.28824,2.28824,2.28784,2.28803,46200000.0
2007-12-25 06:50:00,2.28786,2.2879,2.28751,2.28763,52100000.0
2007-12-25 06:51:00,2.28759,2.28779,2.28707,2.28707,222400000.0
2007-12-25 06:52:00,2.28766,2.28777,2.28693,2.2872,236500000.0
2007-12-25 06:53:00,2.28715,2.28725,2.28712,2.2872,48100000.0
2007-12-25 06:54:00,2.28744,2.28744,2.28686,2.28695,63800000.0
2007-12-25 06:55:00,2.28693,2.28736,2.28685,2.28685,71200000.0
2007-12-25 06:56:00,2.28695,2.287,2.2869,2.2869,89100000.0
2007-12-25 06:57:00,2.28712,2.28717,2.2871,2.2871,52700000.0
2007-12-25 06:58:00,2.28742,2.2875,2.2874,2.28745,88100000.0
2007-12-25 06:59:00,2.28683,2.28691,2.28663,2.28671,296000000.0
2007-12-25 07:00:00,2.28709,2.28721,2.28675,2.28675,144600000.0
2007-12-25 07:01:00,2.28732,2.28733,2.28713,2.28715,49800000.0
2007-12-25 07:02:00,2.28676,2.2871,2.28676,2.287,32200000.0
2007-12-25 07:03:00,2.28717,2.28739,2.2871,2.28719,45600000.0
2007-12-25 07:04:00,2.28752,2.2876,2.2875,2.2876,95900000.0
2007-12-25 07:05:00,2.28752,2.28768,2.28737,2.28763,155100000.0
2007-12-25 07:06:00,2.28739,2.28741,2.28737,2.28737,49300000.0
2007-12-25 07:07:00,2.28723,2.2873,2.28709,2.2871,89000000.0
2007-12-25 07:08:00,2.2876,2.2878,2.28755,2.28755,311100000.0
2007-12-25 07:09:00,2.28751,2.28783,2.2872,2.2876,97800000.0
2007-12-25 07:10:00,2.28796,2.28799,2.28731,2.28783,96000000.0
2007-12-25 07:11:00,2.28751,2.28751,2.28718,2.28718,113300000.0
2007-12-25 07:12:00,2.28675,2.28675,2.28655,2.28665,169200000.0
2007-12-25 07:13:00,2.28666,2.28677,2.28657,2.28667,146900000.0
2007-12-25 07:14:00,2.2879,2.28795,2.2878,2.2879,299700000.0
2007-12-25 07:15:00,2.28762,2.28772,2.28757,2.2876,125800000.0
2007-12-25 07:16:00,2.2879,2.288,2.28775,2.28795,387850000.0
2007-12-25 07:17:00,2.28798,2.288,2.2878,2.28794,160300000.0
2007-12-25 07:18:00,2.28765,2.2878,2.28755,2.2877,286700000.0
2007-12-25 07:19:00,2.2876,2.28774,2.2876,2.28767,244900000.0
2007-12-25 07:20:00,2.2879,2.2879,2.2878,2.28785,174600000.0
2007-12-25 07:21:00,2.2878,2.28787,2.28763,2.28763,109400000.0
2007-12-25 07:22:00,2.28736,2.28768,2.28702,2.28755,54000000.0
2007-12-25 07:23:00,2.28769,2.28787,2.28746,2.28746,256000000.0
2007-12-25 07:24:00,2.28759,2.28811,2.28738,2.28789,183300000.0
2007-12-25 07:25:00,2.28792,2.28803,2.28753,2.28801,82100000.0
2007-12-25 07:26:00,2.28778,2.288,2.28719,2.28752,109900000.0
2007-12-25 07:27:00,2.28744,2.28787,2.28732,2.28738,43100000.0
2007-12-25 07:28:00,2.2876,2.28796,2.28754,2.28758,129700000.0
2007-12-25 07:29:00,2.28739,2.28776,2.28739,2.28763,160000000.0
2007-12-25 07:30:00,2.2878,2.28787,2.28775,2.2878,163800000.0
2007-12-25 07:31:00,2.2874,2.28782,2.2874,2.28749,472300000.0
2007-12-25 07:32:00,2.2875,2.28784,2.28738,2.28752,161000000.0
2007-12-25 07:33:00,2.2875,2.28772,2.28736,2.28757,247900000.0
2007-12-25 07:34:00,2.28759,2.2878,2.28728,2.2878,89600000.0
2007-12-25 07:35:00,2.2877,2.2877,2.28728,2.28755,408900000.0
2007-12-25 07:36:00,2.28758,2.28775,2.28758,2.2876,96700000.0
2007-12-25 07:37:00,2.28771,2.28798,2.28771,2.28772,59400000.0
2007-12-25 07:38:00,2.28801,2.28841,2.28727,2.28779,114300000.0
2007-12-25 07:39:00,2.28813,2.28823,2.28767,2.2881,314600000.0
2007-12-25 07:40:00,2.28844,2.28867,2.28809,2.28842,293700000.0
2007-12-25 07:41:00,2.28828,2.28839,2.28813,2.28822,204300000.0
2007-12-25 07:42:00,2.2882,2.28853,2.28816,2.28821,146400000.0
2007-12-25 07:43:00,2.28818,2.28834,2.28816,2.28822,233000000.0
2007-12-25 07:44:00,2.28827,2.28854,2.2882,2.28825,306300000.0
2007-12-25 07:45:00,2.28827,2.28841,2.28816,2.28825,399700000.0
2007-12-25 07:46:00,2.28861,2.28861,2.28808,2.28808,396700000.0
2007-12-25 07:47:00,2.2885,2.28867,2.28825,2.28851,201000000.0
2007-12-25 07:48:00,2.28828,2.2885,2.28815,2.2885,298600000.0
2007-12-25 07:49:00,2.28843,2.28843,2.28806,2.28806,309500000.0
2007-12-25 07:50:00,2.28813,2.28842,2.28809,2.28825,227200000.0
2007-12-25 07:51:00,2.2882,2.28823,2.28753,2.2878,267600000.0
2007-12-25 07:52:00,2.28825,2.2883,2.28812,2.2882,361750000.0
2007-12-25 07:53:00,2.28755,2.28771,2.28745,2.2875,183100000.0
2007-12-25 07:54:00,2.28811,2.28811,2.28776,2.28798,183700000.0
2007-12-25 07:55:00,2.28752,2.28764,2.28743,2.28747,318700000.0
2007-12-25 07:56:00,2.28821,2.28846,2.28758,2.28781,207750000.0
2007-12-25 07:57:00,2.28803,2.28843,2.28754,2.28806,125700000.0
2007-12-25 07:58:00,2.28827,2.28853,2.28824,2.28824,370500000.0
2007-12-25 07:59:00,2.28856,2.28885,2.28838,2.28874,225150000.0
2007-12-25 08:00:00,2.28848,2.28884,2.28845,2.28875,289300000.0
2007-12-25 08:01:00,2.28834,2.28848,2.28825,2.28829,246000000.0
2007-12-25 08:02:00,2.28895,2.2891,2.28887,2.2889,322100000.0
2007-12-25 08:03:00,2.28825,2.28868,2.28818,2.28818,294800000.0
2007-12-25 08:04:00,2.28829,2.28887,2.28829,2.28872,253150000.0
2007-12-25 08:05:00,2.289,2.28923,2.28896,2.28896,209100000.0
2007-12-25 08:06:00,2.28913,2.28913,2.28863,2.28893,173200000.0
2007-12-25 08:07:00,2.28876,2.28876,2.28849,2.2885,340900000.0
2007-12-25 08:08:00,2.28919,2.28935,2.28899,2.28903,473900000.0
2007-12-25 08:09:00,2.28922,2.28945,2.28916,2.28922,51600000.0
2007-12-25 08:10:00,2.29053,2.29053,2.28911,2.28945,251400000.0
2007-12-25 08:11:00,2.28871,2.28927,2.28871,2.28911,195600000.0
2007-12-25 08:12:00,2.28893,2.28914,2.28856,2.28888,105950000.0
2007-12-25 08:13:00,2.28865,2.28875,2.2886,2.28865,191600000.0
2007-12-25 08:14:00,2.28862,2.28872,2.28852,2.28865,196600000.0
2007-12-25 08:15:00,2.28886,2.28892,2.28859,2.28889,229100000.0
2007-12-25 08:16:00,2.2887,2.2888,2.2882,2.2882,101600000.0
2007-12-25 08:17:00,2.28874,2.28879,2.28862,2.28872,173600000.0
2007-12-25 08:18:00,2.2889,2.28895,2.28872,2.2889,24800000.0
2007-12-25 08:19:00,2.28851,2.28873,2.28823,2.28823,19400000.0
2007-12-25 08:20:00,2.28869,2.28898,2.2885,2.28881,120300000.0
2007-12-25 08:21:00,2.28904,2.28918,2.28881,2.28905,35800000.0
2007-12-25 08:22:00,2.28884,2.28913,2.2888,2.2891,20700000.0
2007-12-25 08:23:00,2.28906,2.28927,2.28905,2.28906,119100000.0
2007-12-25 08:24:00,2.28874,2.28932,2.28874,2.28912,295100000.0
2007-12-25 08:25:00,2.28881,2.28919,2.28881,2.28913,14000000.0
2007-12-25 08:26:00,2.28873,2.28899,2.28856,2.28899,138300000.0
2007-12-25 08:27:00,2.28925,2.28935,2.2892,2.28925,124500000.0
2007-12-25 08:28:00,2.28911,2.2892,2.28867,2.28898,293100000.0
2007-12-25 08:29:00,2.28891,2.28916,2.28859,2.28883,303000000.0
2007-12-25 08:30:00,2.28882,2.28905,2.28843,2.28843,85900000.0
2007-12-25 08:31:00,2.28845,2.2885,2.2883,2.28845,278900000.0
2007-12-25 08:32:00,2.28826,2.28857,2.28826,2.28857,266300000.0
2007-12-25 08:33:00,2.28873,2.28878,2.28851,2.28851,117500000.0
2007-12-25 08:34:00,2.28875,2.28875,2.28863,2.28863,80400000.0
2007-12-25 08:35:00,2.28879,2.28889,2.28856,2.28889,119700000.0
2007-12-25 08:36:00,2.28888,2.28912,2.28868,2.28868,185600000.0
2007-12-25 08:37:00,2.28888,2.28888,2.28855,2.28855,112600000.0
2007-12-25 08:38:00,2.2892,2.2892,2.28895,2.2891,186800000.0
2007-12-25 08:39:00,2.2889,2.28895,2.28883,2.28883,182300000.0
2007-12-25 08:40:00,2.2881,2.2882,2.2881,2.2882,67700000.0
2007-12-25 08:41:00,2.289,2.289,2.28883,2.2889,113100000.0
2007-12-25 08:42:00,2.2881,2.2881,2.28805,2.2881,51200000.0
2007-12-25 08:43:00,2.28864,2.28903,2.28849,2.28849,101600000.0
2007-12-25 08:44:00,2.28891,2.28911,2.28866,2.28866,124500000.0
2007-12-25 08:45:00,2.28845,2.28877,2.28843,2.28877,232100000.0
2007-12-25 08:46:00,2.28934,2.28955,2.28901,2.28943,82000000.0
2007-12-25 08:47:00,2.2893,2.2894,2.2891,2.28923,146100000.0
2007-12-25 08:48:00,2.28995,2.28995,2.28934,2.28945,136250000.0
2007-12-25 08:49:00,2.28917,2.28939,2.28894,2.28915,199300000.0
2007-12-25 08:50:00,2.28945,2.28955,2.28932,2.28937,86000000.0
2007-12-25 08:51:00,2.2891,2.2891,2.28857,2.2887,122400000.0
2007-12-25 08:52:00,2.2883,2.28883,2.2883,2.28862,142250000.0
2007-12-25 08:53:00,2.28837,2.28838,2.2883,2.2883,140500000.0
2007-12-25 08:54:00,2.28808,2.28888,2.28808,2.28888,173700000.0
2007-12-25 08:55:00,2.28905,2.28905,2.28864,2.28891,170000000.0
2007-12-25 08:56:00,2.28856,2.28965,2.28856,2.28949,196700000.0
2007-12-25 08:57:00,2.2894,2.28941,2.28912,2.28914,120500000.0
2007-12-25 08:58:00,2.28947,2.28964,2.28939,2.28961,56300000.0
2007-12-25 08:59:00,2.28942,2.28942,2.28864,2.28864,201500000.0
2007-12-25 09:00:00,2.28933,2.28935,2.28878,2.28881,271000000.0
2007-12-25 09:01:00,2.28918,2.28936,2.28885,2.28913,212700000.0
2007-12-25 09:02:00,2.28857,2.28909,2.28857,2.28896,189200000.0
2007-12-25 09:03:00,2.28889,2.2891,2.28889,2.2889,166200000.0
2007-12-25 09:04:00,2.28755,2.28905,2.28755,2.28893,84000000.0
2007-12-25 09:05:00,2.28897,2.28908,2.28868,2.28869,162150000.0
2007-12-25 09:06:00,2.28837,2.28922,2.28837,2.28922,90400000.0
2007-12-25 09:07:00,2.28927,2.28958,2.28912,2.28958,145800000.0
2007-12-25 09:08:00,2.28827,2.28947,2.28827,2.28895,80400000.0
2007-12-25 09:09:00,2.28924,2.28933,2.28901,2.28901,145200000.0
2007-12-25 09:10:00,2.28815,2.28907,2.28815,2.28861,61400000.0
2007-12-25 09:11:00,2.28884,2.28898,2.28862,2.28889,134100000.0
2007-12-25 09:12:00,2.28744,2.2889,2.28744,2.28875,420900000.0
2007-12-25 09:13:00,2.28815,2.2882,2.28803,2.28803,127700000.0
2007-12-25 09:14:00,2.28767,2.28861,2.28767,2.28803,189300000.0
2007-12-25 09:15:00,2.28803,2.28889,2.28803,2.28828,188700000.0
2007-12-25 09:16:00,2.28686,2.28854,2.28686,2.2883,216300000.0
2007-12-25 09:17:00,2.28812,2.28844,2.28797,2.28837,129300000.0
2007-12-25 09:18:00,2.28772,2.28818,2.28637,2.28756,207700000.0
2007-12-25 09:19:00,2.28827,2.28882,2.28797,2.28797,75500000.0
2007-12-25 09:20:00,2.28821,2.28821,2.28778,2.28778,157750000.0
2007-12-25 09:21:00,2.28754,2.28757,2.28735,2.28747,147000000.0
2007-12-25 09:22:00,2.28743,2.28763,2.28743,2.28759,283200000.0
2007-12-25 09:23:00,2.28759,2.28759,2.28739,2.28747,158600000.0
2007-12-25 09:24:00,2.2878,2.28811,2.2878,2.28811,148700000.0
2007-12-25 09:25:00,2.28798,2.28798,2.28769,2.28769,182500000.0
2007-12-25 09:26:00,2.28815,2.28852,2.28767,2.28852,131100000.0
2007-12-25 09:27:00,2.28812,2.28836,2.28775,2.28809,130400000.0
2007-12-25 09:28:00,2.28675,2.28843,2.28675,2.28804,116300000.0
2007-12-25 09:29:00,2.28872,2.28872,2.28826,2.28837,282400000.0
2007-12-25 09:30:00,2.28839,2.28924,2.28821,2.28855,241800000.0
2007-12-25 09:31:00,2.28883,2.28924,2.28847,2.28916,174400000.0
2007-12-25 09:32:00,2.28875,2.2891,2.2884,2.2884,187500000.0
2007-12-25 09:33:00,2.28828,2.28913,2.28828,2.28845,136800000.0
2007-12-25 09:34:00,2.28802,2.28882,2.28802,2.28843,144300000.0
2007-12-25 09:35:00,2.28877,2.28896,2.28821,2.28884,112600000.0
2007-12-25 09:36:00,2.28835,2.28886,2.2883,2.28856,137400000.0
2007-12-25 09:37:00,2.28875,2.28875,2.2878,2.2887,233600000.0
2007-12-25 09:38:00,2.28764,2.28852,2.28764,2.28852,213450000.0
2007-12-25 09:39:00,2.28856,2.28865,2.28851,2.2886,123400000.0
2007-12-25 09:40:00,2.28837,2.2885,2.28763,2.28849,286300000.0
2007-12-25 09:41:00,2.28862,2.28884,2.28769,2.28884,314600000.0
2007-12-25 09:42:00,2.28823,2.28866,2.28797,2.28817,371700000.0
2007-12-25 09:43:00,2.2886,2.28865,2.28855,2.28855,186050000.0
2007-12-25 09:44:00,2.28766,2.2886,2.28766,2.28825,146600000.0
2007-12-25 09:45:00,2.2886,2.28889,2.28841,2.28841,126850000.0
2007-12-25 09:46:00,2.28847,2.28847,2.2881,2.28835,105800000.0
2007-12-25 09:47:00,2.28823,2.28823,2.28797,2.28797,82600000.0
2007-12-25 09:48:00,2.28784,2.28891,2.28784,2.28875,243600000.0
2007-12-25 09:49:00,2.2883,2.2885,2.28828,2.28835,269100000.0
2007-12-25 09:50:00,2.28873,2.29001,2.28854,2.28985,209800000.0
2007-12-25 09:51:00,2.29008,2.29018,2.28992,2.28995,217000000.0
2007-12-25 09:52:00,2.28818,2.2901,2.28818,2.28897,173800000.0
2007-12-25 09:53:00,2.2887,2.28875,2.28855,2.28855,152200000.0
2007-12-25 09:54:00,2.2884,2.28885,2.2884,2.28885,274200000.0
2007-12-25 09:55:00,2.28943,2.28958,2.28915,2.28949,92600000.0
2007-12-25 09:56:00,2.28948,2.28959,2.28863,2.28863,168200000.0
2007-12-25 09:57:00,2.28889,2.28939,2.2886,2.28922,214600000.0
2007-12-25 09:58:00,2.28947,2.28956,2.2889,2.28908,241900000.0
2007-12-25 09:59:00,2.2889,2.28927,2.28832,2.28914,661500000.0
2007-12-25 10:00:00,2.28936,2.28955,2.28841,2.28841,547800000.0
2007-12-25 10:01:00,2.2895,2.2895,2.28878,2.28878,271400000.0
2007-12-25 10:02:00,2.28867,2.28874,2.28836,2.28844,105300000.0
2007-12-25 10:03:00,2.2889,2.28894,2.28844,2.28881,266300000.0
2007-12-25 10:04:00,2.2893,2.28937,2.28927,2.28927,221100000.0
2007-12-25 10:05:00,2.28854,2.28989,2.28853,2.28989,154200000.0
2007-12-25 10:06:00,2.28952,2.28992,2.28872,2.2888,278400000.0
2007-12-25 10:07:00,2.28851,2.28879,2.28848,2.28862,404000000.0
2007-12-25 10:08:00,2.2871,2.2872,2.287,2.2871,372400000.0
2007-12-25 10:09:00,2.28913,2.2892,2.28889,2.289,350300000.0
2007-12-25 10:10:00,2.28888,2.28888,2.28864,2.28864,120600000.0
2007-12-25 10:11:00,2.28893,2.28922,2.28874,2.28898,327500000.0
2007-12-25 10:12:00,2.28905,2.28915,2.28905,2.2891,124400000.0
2007-12-25 10:13:00,2.2893,2.2893,2.28915,2.2893,224200000.0
2007-12-25 10:14:00,2.28918,2.28933,2.289,2.2892,352400000.0
2007-12-25 10:15:00,2.28934,2.28936,2.28913,2.28913,178900000.0
2007-12-25 10:16:00,2.28971,2.28971,2.28896,2.28896,119400000.0
2007-12-25 10:17:00,2.289,2.28927,2.28892,2.28913,370800000.0
2007-12-25 10:18:00,2.28761,2.28906,2.28761,2.28894,363700000.0
2007-12-25 10:19:00,2.28916,2.2894,2.28889,2.28924,158700000.0
2007-12-25 10:20:00,2.28939,2.28954,2.28877,2.28954,196000000.0
2007-12-25 10:21:00,2.28942,2.29096,2.28905,2.29096,413100000.0
2007-12-25 10:22:00,2.29039,2.29119,2.28853,2.28853,216400000.0
2007-12-25 10:23:00,2.2908,2.2912,2.28834,2.28964,150500000.0
2007-12-25 10:24:00,2.28974,2.29099,2.28855,2.29099,388600000.0
2007-12-25 10:25:00,2.29002,2.29086,2.28968,2.29086,259200000.0
2007-12-25 10:26:00,2.2908,2.29149,2.2902,2.29115,106700000.0
2007-12-25 10:27:00,2.29223,2.29229,2.292,2.29217,282300000.0
2007-12-25 10:28:00,2.29134,2.292,2.29134,2.292,400300000.0
2007-12-25 10:29:00,2.29118,2.29124,2.29086,2.29112,205800000.0
2007-12-25 10:30:00,2.2892,2.29257,2.2892,2.29255,486950000.0
2007-12-25 10:31:00,2.29197,2.29197,2.291,2.291,412400000.0
2007-12-25 10:32:00,2.29049,2.29173,2.29043,2.29043,439850000.0
2007-12-25 10:33:00,2.29136,2.29224,2.29104,2.29147,292300000.0
2007-12-25 10:34:00,2.28964,2.29144,2.28964,2.29144,303900000.0
2007-12-25 10:35:00,2.29135,2.29135,2.29013,2.29115,100000000.0
2007-12-25 10:36:00,2.29037,2.29149,2.29037,2.29045,377250000.0
2007-12-25 10:37:00,2.28956,2.29107,2.28933,2.29088,479500000.0
2007-12-25 10:38:00,2.29178,2.29195,2.29138,2.29138,567000000.0
2007-12-25 10:39:00,2.29086,2.29157,2.28957,2.29132,524400000.0
2007-12-25 10:40:00,2.28943,2.29184,2.28936,2.2917,200400000.0
2007-12-25 10:41:00,2.29101,2.29203,2.28931,2.29114,250400000.0
2007-12-25 10:42:00,2.29135,2.29198,2.29135,2.29167,174300000.0
2007-12-25 10:43:00,2.29128,2.29138,2.2911,2.29122,250700000.0
2007-12-25 10:44:00,2.28988,2.29254,2.28988,2.29132,217300000.0
2007-12-25 10:45:00,2.29118,2.29264,2.29117,2.29196,194200000.0
2007-12-25 10:46:00,2.2918,2.29296,2.29165,2.29205,313800000.0
2007-12-25 10:47:00,2.2919,2.29281,2.29145,2.29145,405900000.0
2007-12-25 10:48:00,2.29246,2.29292,2.29216,2.29216,310700000.0
2007-12-25 10:49:00,2.29178,2.29208,2.29128,2.292,403550000.0
2007-12-25 10:50:00,2.29252,2.29252,2.29094,2.29094,402400000.0
2007-12-25 10:51:00,2.29077,2.29199,2.29077,2.29199,513500000.0
2007-12-25 10:52:00,2.29197,2.29219,2.29165,2.29165,519550000.0
2007-12-25 10:53:00,2.29188,2.29188,2.29091,2.29113,473750000.0
2007-12-25 10:54:00,2.29135,2.29207,2.29113,2.29113,400250000.0
2007-12-25 10:55:00,2.29118,2.29208,2.29115,2.29115,290300000.0
2007-12-25 10:56:00,2.29073,2.29217,2.29073,2.29166,382800000.0
2007-12-25 10:57:00,2.29112,2.29212,2.29101,2.29126,483950000.0
2007-12-25 10:58:00,2.29185,2.29202,2.29165,2.29183,438700000.0
2007-12-25 10:59:00,2.2923,2.29275,2.29197,2.29233,395350000.0
2007-12-25 11:00:00,2.292,2.29205,2.29117,2.29205,209100000.0
2007-12-25 11:01:00,2.29305,2.29305,2.29131,2.29227,597100000.0
2007-12-25 11:02:00,2.29214,2.29214,2.29129,2.29129,129500000.0
2007-12-25 11:03:00,2.29121,2.29154,2.29113,2.29113,242500000.0
2007-12-25 11:04:00,2.29233,2.29255,2.29209,2.29224,304650000.0
2007-12-25 11:05:00,2.29279,2.29285,2.29265,2.29265,292100000.0
2007-12-25 11:06:00,2.29256,2.29282,2.2924,2.29264,535600000.0
2007-12-25 11:07:00,2.29262,2.29279,2.29245,2.29265,469000000.0
2007-12-25 11:08:00,2.29203,2.29241,2.29195,2.29232,371450000.0
2007-12-25 11:09:00,2.29222,2.29248,2.29222,2.29233,238400000.0
2007-12-25 11:10:00,2.29292,2.29292,2.29205,2.29233,424000000.0
2007-12-25 11:11:00,2.29268,2.29268,2.29213,2.29235,311300000.0
2007-12-25 11:12:00,2.29289,2.29325,2.29283,2.29325,303100000.0
2007-12-25 11:13:00,2.29253,2.29342,2.29253,2.29342,539400000.0
2007-12-25 11:14:00,2.29312,2.29331,2.29243,2.29312,503000000.0
2007-12-25 11:15:00,2.29256,2.29289,2.29205,2.29235,332700000.0
2007-12-25 11:16:00,2.29286,2.29313,2.29248,2.29248,266400000.0
2007-12-25 11:17:00,2.29295,2.29317,2.29292,2.29317,291000000.0
2007-12-25 11:18:00,2.29307,2.29315,2.293,2.293,135800000.0
2007-12-25 11:19:00,2.29237,2.29244,2.29214,2.29214,130900000.0
2007-12-25 11:20:00,2.29265,2.29272,2.29255,2.29255,149000000.0
2007-12-25 11:21:00,2.29365,2.29375,2.29355,2.2936,105700000.0
2007-12-25 11:22:00,2.29242,2.29249,2.29207,2.29207,293000000.0
2007-12-25 11:23:00,2.29305,2.29305,2.2919,2.2919,380800000.0
2007-12-25 11:24:00,2.29345,2.29345,2.29252,2.29252,158300000.0
2007-12-25 11:25:00,2.29695,2.29695,2.2967,2.29691,48300000.0
2007-12-25 11:26:00,2.29692,2.29706,2.29687,2.29695,161000000.0
2007-12-25 11:27:00,2.29698,2.29715,2.29692,2.29694,158100000.0
2007-12-25 11:28:00,2.29701,2.29704,2.29685,2.29693,195800000.0
2007-12-25 11:29:00,2.29692,2.29711,2.29685,2.29703,226600000.0
2007-12-25 11:30:00,2.29713,2.29726,2.29685,2.29685,137700000.0
2007-12-25 11:31:00,2.29337,2.2936,2.29326,2.29326,344500000.0
2007-12-25 11:32:00,2.29477,2.29505,2.29477,2.29495,275900000.0
2007-12-25 11:33:00,2.29217,2.29219,2.29199,2.29208,380100000.0
2007-12-25 11:34:00,2.29312,2.29312,2.2921,2.2921,311100000.0
2007-12-25 11:35:00,2.29327,2.29332,2.29319,2.29323,127900000.0
2007-12-25 11:36:00,2.29205,2.29213,2.29188,2.29189,160900000.0
2007-12-25 11:37:00,2.29175,2.29218,2.2917,2.29186,223100000.0
2007-12-25 11:38:00,2.2919,2.29197,2.29173,2.2918,211700000.0
2007-12-25 11:39:00,2.29196,2.29216,2.29173,2.29205,424050000.0
2007-12-25 11:40:00,2.29207,2.29209,2.29184,2.2919,291500000.0
2007-12-25 11:41:00,2.29175,2.29206,2.29173,2.29191,290400001.0
2007-12-25 11:42:00,2.29212,2.29303,2.29212,2.2928,350350000.0
2007-12-25 11:43:00,2.29298,2.29298,2.2918,2.2918,362300000.0
2007-12-25 11:44:00,2.29232,2.2924,2.29232,2.29235,77200000.0
2007-12-25 11:45:00,2.29282,2.29291,2.2919,2.29291,207100000.0
2007-12-25 11:46:00,2.29259,2.29327,2.29246,2.29327,273850000.0
2007-12-25 11:47:00,2.2943,2.29445,2.2941,2.29415,427100000.0
2007-12-25 11:48:00,2.2923,2.29278,2.29228,2.29278,270000000.0
2007-12-25 11:49:00,2.2942,2.2944,2.29418,2.29435,283100000.0
2007-12-25 11:50:00,2.29661,2.29674,2.29647,2.29647,225600000.0
2007-12-25 11:51:00,2.29649,2.29667,2.29627,2.2964,326900000.0
2007-12-25 11:52:00,2.29634,2.29661,2.29628,2.29637,423550000.0
2007-12-25 11:53:00,2.29405,2.2943,2.29395,2.2941,433400000.0
2007-12-25 11:54:00,2.29648,2.29652,2.29623,2.29643,178900000.0
2007-12-25 11:55:00,2.2964,2.29658,2.2964,2.29646,259000000.0
2007-12-25 11:56:00,2.2964,2.29645,2.29619,2.29636,101300000.0
2007-12-25 11:57:00,2.2964,2.29655,2.29623,2.2964,195900000.0
2007-12-25 11:58:00,2.29626,2.29641,2.29626,2.29638,106900000.0
2007-12-25 11:59:00,2.29168,2.29177,2.29127,2.29146,258600000.0
2007-12-25 12:00:00,2.29112,2.29137,2.29095,2.2911,403100000.0
2007-12-25 12:01:00,2.29105,2.2913,2.29105,2.29128,304600000.0
2007-12-25 12:02:00,2.29157,2.2919,2.29156,2.29165,317600000.0
2007-12-25 12:03:00,2.2916,2.29177,2.29153,2.29153,295750000.0
2007-12-25 12:04:00,2.29168,2.29168,2.29101,2.29101,233100000.0
2007-12-25 12:05:00,2.29095,2.29121,2.29095,2.29117,140100000.0
2007-12-25 12:06:00,2.29103,2.29103,2.29076,2.29078,433400000.0
2007-12-25 12:07:00,2.2908,2.29108,2.2908,2.2909,291400000.0
2007-12-25 12:08:00,2.29127,2.29132,2.29104,2.29127,119150000.0
2007-12-25 12:09:00,2.29142,2.29151,2.29121,2.29121,210700000.0
2007-12-25 12:10:00,2.29133,2.29133,2.29115,2.29128,161200000.0
2007-12-25 12:11:00,2.29152,2.29152,2.29128,2.29135,90550000.0
2007-12-25 12:12:00,2.29132,2.29139,2.29114,2.29126,225800000.0
2007-12-25 12:13:00,2.29125,2.29138,2.2912,2.29138,339300000.0
2007-12-25 12:14:00,2.29107,2.29129,2.29028,2.29129,303700000.0
2007-12-25 12:15:00,2.29127,2.29134,2.29111,2.29115,330100000.0
2007-12-25 12:16:00,2.29035,2.29045,2.29025,2.2903,150400000.0
2007-12-25 12:17:00,2.29042,2.29067,2.29029,2.2903,289500000.0
2007-12-25 12:18:00,2.2908,2.29095,2.29075,2.2908,287700000.0
2007-12-25 12:19:00,2.29092,2.29094,2.29061,2.29085,415900000.0
2007-12-25 12:20:00,2.2917,2.2918,2.29165,2.29175,259400000.0
2007-12-25 12:21:00,2.29176,2.29182,2.29163,2.29169,329000000.0
2007-12-25 12:22:00,2.292,2.2921,2.29185,2.29195,211100000.0
2007-12-25 12:23:00,2.2915,2.29178,2.29139,2.29178,184800000.0
2007-12-25 12:24:00,2.29207,2.29207,2.29184,2.29193,119800000.0
2007-12-25 12:25:00,2.29134,2.29134,2.291,2.29117,189100000.0
2007-12-25 12:26:00,2.29148,2.29161,2.29119,2.29119,453700000.0
2007-12-25 12:27:00,2.29129,2.29143,2.2912,2.29127,333650000.0
2007-12-25 12:28:00,2.29148,2.29159,2.29117,2.29117,186900000.0
2007-12-25 12:29:00,2.29115,2.29133,2.29107,2.29115,155750000.0
2007-12-25 12:30:00,2.2916,2.29167,2.29145,2.29147,257900000.0
2007-12-25 12:31:00,2.29125,2.29145,2.29113,2.29113,162200000.0
2007-12-25 12:32:00,2.29232,2.29232,2.29137,2.29137,317100000.0
2007-12-25 12:33:00,2.29119,2.2915,2.29114,2.29118,113100000.0
2007-12-25 12:34:00,2.29186,2.29186,2.29117,2.2913,293300000.0
2007-12-25 12:35:00,2.29118,2.29135,2.29089,2.29115,97400000.0
2007-12-25 12:36:00,2.29125,2.29125,2.29069,2.29113,194800000.0
2007-12-25 12:37:00,2.29094,2.29103,2.29059,2.29083,261700000.0
2007-12-25 12:38:00,2.29232,2.2926,2.29215,2.29233,309900000.0
2007-12-25 12:39:00,2.2919,2.29192,2.29038,2.29048,479000000.0
2007-12-25 12:40:00,2.29202,2.29202,2.2905,2.2905,284200000.0
2007-12-25 12:41:00,2.29026,2.29045,2.29016,2.29037,179200000.0
2007-12-25 12:42:00,2.29307,2.29317,2.29287,2.29303,372300000.0
2007-12-25 12:43:00,2.2923,2.29269,2.29216,2.29218,263700000.0
2007-12-25 12:44:00,2.29277,2.29312,2.29263,2.29283,436500000.0
2007-12-25 12:45:00,2.29279,2.29307,2.29277,2.29301,529200000.0
2007-12-25 12:46:00,2.29363,2.29375,2.29352,2.29355,238100000.0
2007-12-25 12:47:00,2.29208,2.29241,2.29202,2.29232,345000000.0
2007-12-25 12:48:00,2.29338,2.29338,2.29069,2.29069,416600000.0
2007-12-25 12:49:00,2.29063,2.29087,2.2901,2.29025,443350000.0
2007-12-25 12:50:00,2.29268,2.29312,2.29219,2.29219,644000000.0
2007-12-25 12:51:00,2.29197,2.29229,2.29189,2.2921,509250000.0
2007-12-25 12:52:00,2.29345,2.2937,2.2931,2.2935,608900000.0
2007-12-25 12:53:00,2.29074,2.29181,2.29044,2.29179,613300000.0
2007-12-25 12:54:00,2.29283,2.29335,2.29283,2.2931,602400000.0
2007-12-25 12:55:00,2.296,2.29643,2.2959,2.29603,515400000.0
2007-12-25 12:56:00,2.29585,2.29627,2.29577,2.2962,415000000.0
2007-12-25 12:57:00,2.29635,2.29635,2.29581,2.29605,445850001.0
2007-12-25 12:58:00,2.29505,2.29528,2.2948,2.29505,332100000.0
2007-12-25 12:59:00,2.29504,2.29539,2.29486,2.29503,377000000.0
2007-12-25 13:00:00,2.29425,2.29443,2.2941,2.2942,182100000.0
2007-12-25 13:01:00,2.29823,2.29844,2.29823,2.29828,77500000.0
2007-12-25 13:02:00,2.29824,2.29838,2.29824,2.29825,216100000.0
2007-12-25 13:03:00,2.29828,2.29834,2.29806,2.29825,139800000.0
2007-12-25 13:04:00,2.29825,2.29827,2.29811,2.29821,88500000.0
2007-12-25 13:05:00,2.2982,2.29839,2.29808,2.29826,261350000.0
2007-12-25 13:06:00,2.29822,2.29832,2.29803,2.29803,134900000.0
2007-12-25 13:07:00,2.29801,2.29822,2.29795,2.29808,146900000.0
2007-12-25 13:08:00,2.29822,2.29841,2.29821,2.29823,131600000.0
2007-12-25 13:09:00,2.29818,2.29827,2.29804,2.29804,45000000.0
2007-12-25 13:10:00,2.298,2.29826,2.29793,2.29802,85250000.0
2007-12-25 13:11:00,2.29801,2.29808,2.29799,2.29803,37600000.0
2007-12-25 13:12:00,2.29542,2.2956,2.29542,2.29545,83600000.0
2007-12-25 13:13:00,2.29716,2.29728,2.29716,2.29718,52000000.0
2007-12-25 13:14:00,2.2917,2.29191,2.2917,2.29187,107400000.0
2007-12-25 13:15:00,2.29011,2.29144,2.2901,2.29133,137000000.0
2007-12-25 13:16:00,2.28994,2.28994,2.28981,2.28981,32100000.0
2007-12-25 13:17:00,2.28982,2.28999,2.28975,2.28975,157600000.0
2007-12-25 13:18:00,2.29169,2.29217,2.29166,2.29178,178500000.0
2007-12-25 13:19:00,2.28955,2.28968,2.28952,2.28964,151200000.0
2007-12-25 13:20:00,2.29193,2.29198,2.29152,2.29165,119500000.0
2007-12-25 13:21:00,2.29155,2.29195,2.29155,2.29175,172400000.0
2007-12-25 13:22:00,2.29256,2.29268,2.29147,2.29197,57100000.0
2007-12-25 13:23:00,2.29098,2.29115,2.29094,2.29113,83700000.0
2007-12-25 13:24:00,2.29103,2.29117,2.29101,2.29113,127300000.0
2007-12-25 13:25:00,2.29118,2.29118,2.29092,2.291,79100000.0
2007-12-25 13:26:00,2.29093,2.29107,2.29093,2.29107,62900000.0
2007-12-25 13:27:00,2.29316,2.29323,2.29287,2.293,156500000.0
2007-12-25 13:28:00,2.29294,2.29308,2.29281,2.2929,218500000.0
2007-12-25 13:29:00,2.29291,2.29291,2.29284,2.29285,19000000.0
2007-12-25 13:30:00,2.29301,2.29301,2.29283,2.29287,98800000.0
2007-12-25 13:31:00,2.29285,2.29302,2.29275,2.29275,46300000.0
2007-12-25 13:32:00,2.29292,2.29311,2.29279,2.2928,116000000.0
2007-12-25 13:33:00,2.2923,2.2923,2.29083,2.29087,28700000.0
2007-12-25 13:34:00,2.29035,2.29059,2.28874,2.29057,195400000.0
2007-12-25 13:35:00,2.28901,2.29047,2.28895,2.29047,140000000.0
2007-12-25 13:36:00,2.29023,2.29023,2.28906,2.28986,273600000.0
2007-12-25 13:37:00,2.29039,2.29039,2.29017,2.29025,143000000.0
2007-12-25 13:38:00,2.29091,2.29291,2.29079,2.29291,221200000.0
2007-12-25 13:39:00,2.291,2.29125,2.29078,2.2908,169000000.0
2007-12-25 13:40:00,2.29088,2.29107,2.29064,2.29073,133600000.0
2007-12-25 13:41:00,2.29075,2.29117,2.29075,2.29092,88000000.0
2007-12-25 13:42:00,2.29093,2.29093,2.29052,2.29069,94100000.0
2007-12-25 13:43:00,2.29072,2.29079,2.29059,2.2906,71800000.0
2007-12-25 13:44:00,2.29075,2.29081,2.29038,2.29081,28700000.0
2007-12-25 13:45:00,2.29075,2.29096,2.29072,2.29076,67200000.0
2007-12-25 13:46:00,2.29097,2.29114,2.29087,2.29089,64300000.0
2007-12-25 13:47:00,2.29087,2.29122,2.29075,2.29089,112750000.0
2007-12-25 13:48:00,2.29089,2.29106,2.29056,2.29099,141700000.0
2007-12-25 13:49:00,2.29102,2.29115,2.29102,2.29105,74300000.0
2007-12-25 13:50:00,2.29097,2.29097,2.29061,2.29095,33500000.0
2007-12-25 13:51:00,2.29084,2.29122,2.29084,2.29105,98400000.0
2007-12-25 13:52:00,2.29332,2.29332,2.29292,2.29292,78600000.0
2007-12-25 13:53:00,2.2932,2.29327,2.29307,2.29325,24600000.0
2007-12-25 13:54:00,2.29328,2.29328,2.29305,2.29305,24100000.0
2007-12-25 13:55:00,2.29307,2.29328,2.293,2.29303,15800000.0
2007-12-25 13:56:00,2.29266,2.29266,2.29104,2.29257,32300000.0
2007-12-25 13:57:00,2.29138,2.29163,2.29117,2.29163,20200000.0
2007-12-25 13:58:00,2.29095,2.2911,2.29095,2.2911,31000000.0
2007-12-25 13:59:00,2.29117,2.29123,2.29103,2.29108,54600000.0
2007-12-25 14:00:00,2.2911,2.29119,2.29107,2.29117,51200000.0
2007-12-25 14:01:00,2.29115,2.29116,2.29101,2.29113,84600000.0
2007-12-25 14:02:00,2.29117,2.29121,2.29109,2.2911,80600000.0
2007-12-25 14:03:00,2.29111,2.29126,2.29111,2.29117,63300000.0
2007-12-25 14:04:00,2.29122,2.29124,2.29112,2.29112,126000000.0
2007-12-25 14:05:00,2.2911,2.29124,2.29104,2.29124,237400000.0
2007-12-25 14:06:00,2.29279,2.29279,2.29093,2.29093,126600000.0
2007-12-25 14:07:00,2.29099,2.29257,2.29082,2.29082,75500000.0
2007-12-25 14:08:00,2.29133,2.29264,2.29106,2.29264,33700000.0
2007-12-25 14:09:00,2.29291,2.29293,2.29267,2.29277,30400000.0
2007-12-25 14:10:00,2.29281,2.29299,2.29281,2.29283,32300000.0
2007-12-25 14:11:00,2.29282,2.29299,2.29275,2.29276,151300000.0
2007-12-25 14:12:00,2.29265,2.29285,2.29265,2.29285,50200000.0
2007-12-25 14:13:00,2.29292,2.29319,2.29292,2.29307,30600000.0
2007-12-25 14:14:00,2.29166,2.29258,2.29143,2.29258,22300000.0
2007-12-25 14:15:00,2.29298,2.29321,2.29292,2.29292,32400000.0
2007-12-25 14:16:00,2.29301,2.29325,2.29285,2.29285,12300000.0
2007-12-25 14:17:00,2.29158,2.29269,2.29145,2.29269,40900000.0
2007-12-25 14:18:00,2.29297,2.29297,2.29283,2.29283,12400000.0
2007-12-25 14:19:00,2.2927,2.29293,2.2927,2.29293,34400000.0
2007-12-25 14:20:00,2.29287,2.29296,2.29287,2.29291,46500000.0
2007-12-25 14:21:00,2.29281,2.2929,2.29269,2.2929,37200000.0
2007-12-25 14:22:00,2.29203,2.29203,2.2916,2.2916,8000000.0
2007-12-25 14:23:00,2.29078,2.29082,2.29058,2.29065,80800000.0
2007-12-25 14:24:00,2.29072,2.29079,2.29055,2.29078,66600000.0
2007-12-25 14:25:00,2.29081,2.29091,2.29071,2.29085,120800000.0
2007-12-25 14:26:00,2.29251,2.29267,2.29155,2.29267,27800000.0
2007-12-25 14:27:00,2.29308,2.29323,2.29303,2.29303,36800000.0
2007-12-25 14:28:00,2.29261,2.29304,2.29256,2.29304,25300000.0
2007-12-25 14:29:00,2.29312,2.29312,2.29294,2.29295,60400000.0
2007-12-25 14:30:00,2.29294,2.29306,2.29282,2.29306,66900000.0
2007-12-25 14:31:00,2.29295,2.29297,2.2928,2.29297,75800000.0
2007-12-25 14:32:00,2.293,2.29318,2.29299,2.29304,146700000.0
2007-12-25 14:33:00,2.29266,2.29266,2.29088,2.29262,80300000.0
2007-12-25 14:34:00,2.29139,2.29153,2.29139,2.29153,17200000.0
2007-12-25 14:35:00,2.29136,2.29168,2.29136,2.2915,170750000.0
2007-12-25 14:36:00,2.29505,2.29515,2.29502,2.29505,100700000.0
2007-12-25 14:37:00,2.29446,2.29462,2.29446,2.29455,77000000.0
2007-12-25 14:38:00,2.29405,2.29422,2.2937,2.29422,116500000.0
2007-12-25 14:39:00,2.29429,2.2944,2.29414,2.29415,131900000.0
2007-12-25 14:40:00,2.29196,2.29269,2.29097,2.29097,79800000.0
2007-12-25 14:41:00,2.29298,2.29315,2.29284,2.29291,234300000.0
2007-12-25 14:42:00,2.2911,2.2911,2.2909,2.29095,30400000.0
2007-12-25 14:43:00,2.29202,2.29208,2.29176,2.29187,175600000.0
2007-12-25 14:44:00,2.29105,2.2912,2.29095,2.29117,59200000.0
2007-12-25 14:45:00,2.29114,2.29182,2.29101,2.2912,264000000.0
2007-12-25 14:46:00,2.2912,2.29132,2.29102,2.29113,158600000.0
2007-12-25 14:47:00,2.29125,2.2916,2.29118,2.29122,150000000.0
2007-12-25 14:48:00,2.29102,2.29132,2.29102,2.29105,69900000.0
2007-12-25 14:49:00,2.29105,2.29132,2.29095,2.29111,167900000.0
2007-12-25 14:50:00,2.29255,2.29282,2.29245,2.29245,132800000.0
2007-12-25 14:51:00,2.29098,2.29269,2.29098,2.29269,201200000.0
2007-12-25 14:52:00,2.2922,2.2926,2.29089,2.2926,172700000.0
2007-12-25 14:53:00,2.29582,2.296,2.2957,2.29577,166600000.0
2007-12-25 14:54:00,2.29572,2.296,2.2955,2.29573,132100000.0
2007-12-25 14:55:00,2.29589,2.29589,2.29561,2.2957,92000000.0
2007-12-25 14:56:00,2.29569,2.29573,2.29555,2.29561,34800000.0
2007-12-25 14:57:00,2.29563,2.29599,2.2956,2.2958,212900000.0
2007-12-25 14:58:00,2.29576,2.29615,2.29562,2.29603,202100000.0
2007-12-25 14:59:00,2.29825,2.29833,2.29793,2.298,172000000.0
2007-12-25 15:00:00,2.2979,2.29793,2.2978,2.2978,34100000.0
2007-12-25 15:01:00,2.29781,2.29803,2.29776,2.29792,40400000.0
2007-12-25 15:02:00,2.29804,2.29804,2.29778,2.29784,85900000.0
2007-12-25 15:03:00,2.29781,2.29804,2.29774,2.29801,126900000.0
2007-12-25 15:04:00,2.29792,2.29802,2.29781,2.29789,193900000.0
2007-12-25 15:05:00,2.29795,2.29813,2.29763,2.29811,182700000.0
2007-12-25 15:06:00,2.2981,2.2981,2.29793,2.298,137200000.0
2007-12-25 15:07:00,2.298,2.29811,2.29793,2.29811,44800000.0
2007-12-25 15:08:00,2.29816,2.29847,2.29809,2.29821,146000000.0
2007-12-25 15:09:00,2.29821,2.2983,2.29795,2.29813,84200000.0
2007-12-25 15:10:00,2.29815,2.29867,2.29804,2.29807,159000000.0
2007-12-25 15:11:00,2.29809,2.29838,2.29792,2.29802,193300000.0
2007-12-25 15:12:00,2.29804,2.29828,2.29789,2.29789,63300000.0
2007-12-25 15:13:00,2.29802,2.29812,2.29802,2.29808,35100000.0
2007-12-25 15:14:00,2.2981,2.29838,2.29807,2.29817,102600000.0
2007-12-25 15:15:00,2.29598,2.29603,2.29585,2.29595,134700000.0
2007-12-25 15:16:00,2.29805,2.29823,2.298,2.29815,225700000.0
2007-12-25 15:17:00,2.29812,2.29829,2.29791,2.29801,68450000.0
2007-12-25 15:18:00,2.29801,2.29812,2.29798,2.2981,18700000.0
2007-12-25 15:19:00,2.29812,2.29825,2.29812,2.29825,15000000.0
2007-12-25 15:20:00,2.29823,2.29823,2.29789,2.29813,86300000.0
2007-12-25 15:21:00,2.29812,2.29839,2.29778,2.29839,89400000.0
2007-12-25 15:22:00,2.29839,2.29841,2.29785,2.29799,219500000.0
2007-12-25 15:23:00,2.29805,2.29819,2.29799,2.298,69700000.0
2007-12-25 15:24:00,2.29818,2.29818,2.29791,2.29791,22300000.0
2007-12-25 15:25:00,2.29815,2.29842,2.2977,2.2977,76200000.0
2007-12-25 15:26:00,2.29835,2.29835,2.29823,2.29833,65100000.0
2007-12-25 15:27:00,2.29833,2.29838,2.29823,2.29835,131600000.0
2007-12-25 15:28:00,2.29825,2.29825,2.2981,2.29815,28400000.0
2007-12-25 15:29:00,2.29585,2.29603,2.29585,2.29603,75200000.0
2007-12-25 15:30:00,2.29607,2.29621,2.29568,2.29591,123300000.0
2007-12-25 15:31:00,2.29587,2.29601,2.29582,2.29594,26500000.0
2007-12-25 15:32:00,2.29587,2.29604,2.29585,2.29585,30100000.0
2007-12-25 15:33:00,2.29578,2.29598,2.29578,2.29587,26800000.0
2007-12-25 15:34:00,2.2954,2.2954,2.29525,2.29537,55800000.0
2007-12-25 15:35:00,2.29758,2.29772,2.29745,2.2977,89800000.0
2007-12-25 15:36:00,2.29833,2.29855,2.29807,2.29807,148200000.0
2007-12-25 15:37:00,2.29748,2.2979,2.29735,2.29767,179500000.0
2007-12-25 15:38:00,2.29763,2.29795,2.29745,2.29763,80100000.0
2007-12-25 15:39:00,2.29747,2.29784,2.29747,2.2976,42800000.0
2007-12-25 15:40:00,2.2978,2.29785,2.29741,2.29764,28700000.0
2007-12-25 15:41:00,2.29751,2.29783,2.2975,2.29752,36500000.0
2007-12-25 15:42:00,2.2979,2.2979,2.29787,2.2979,34900000.0
2007-12-25 15:43:00,2.2978,2.29801,2.29746,2.29788,41200000.0
2007-12-25 15:44:00,2.29789,2.29798,2.29776,2.29776,59700000.0
2007-12-25 15:45:00,2.29775,2.29784,2.29754,2.29773,69500000.0
2007-12-25 15:46:00,2.29766,2.29785,2.2976,2.29763,86200000.0
2007-12-25 15:47:00,2.29754,2.29774,2.29745,2.29774,36300000.0
2007-12-25 15:48:00,2.29749,2.29768,2.29742,2.29763,30600000.0
2007-12-25 15:49:00,2.29767,2.29786,2.29767,2.29777,80100000.0
2007-12-25 15:50:00,2.29757,2.29779,2.29757,2.29765,61900000.0
2007-12-25 15:51:00,2.29758,2.2977,2.2973,2.2976,61800000.0
2007-12-25 15:52:00,2.29757,2.29757,2.29742,2.29745,21200000.0
2007-12-25 15:53:00,2.29757,2.29758,2.29752,2.29754,40700000.0
2007-12-25 15:54:00,2.2972,2.2972,2.29703,2.29703,43900000.0
2007-12-25 15:55:00,2.2972,2.2972,2.29705,2.2972,78600000.0
2007-12-25 15:56:00,2.29686,2.29695,2.29684,2.29684,63000000.0
2007-12-25 15:57:00,2.29683,2.29704,2.29683,2.29688,69200000.0
2007-12-25 15:58:00,2.2976,2.29763,2.29743,2.29743,63100000.0
2007-12-25 15:59:00,2.29147,2.2927,2.29147,2.2927,64500000.0
2007-12-25 16:00:00,2.29318,2.29318,2.2917,2.29172,73200000.0
2007-12-25 16:01:00,2.29275,2.29275,2.29143,2.29143,17800000.0
2007-12-25 16:02:00,2.2917,2.29175,2.29167,2.29175,81000000.0
2007-12-25 16:03:00,2.29178,2.29192,2.29176,2.29178,45900000.0
2007-12-25 16:04:00,2.29138,2.29138,2.29113,2.29113,19500000.0
2007-12-25 16:05:00,2.2932,2.2932,2.29295,2.29296,31200000.0
2007-12-25 16:06:00,2.29273,2.29273,2.2917,2.2917,21000000.0
2007-12-25 16:07:00,2.29193,2.29212,2.29162,2.29199,103550000.0
2007-12-25 16:08:00,2.29193,2.29193,2.29153,2.29153,66800000.0
2007-12-25 16:09:00,2.29292,2.29298,2.29271,2.29298,12000000.0
2007-12-25 16:10:00,2.29266,2.29266,2.29086,2.29259,42200000.0
2007-12-25 16:11:00,2.29286,2.29306,2.29282,2.29286,38700000.0
2007-12-25 16:12:00,2.29286,2.293,2.29286,2.29288,23800000.0
2007-12-25 16:13:00,2.29245,2.29279,2.2916,2.29279,11700000.0
2007-12-25 16:14:00,2.29175,2.29235,2.29146,2.29146,25600000.0
2007-12-25 16:15:00,2.29289,2.2929,2.29262,2.29287,10300000.0
2007-12-25 16:16:00,2.29203,2.29203,2.29152,2.29152,4050000.0
2007-12-25 16:17:00,2.29263,2.29268,2.29181,2.29268,9800000.0
2007-12-25 16:18:00,2.29297,2.29303,2.29297,2.29303,8000000.0
2007-12-25 16:19:00,2.29089,2.29299,2.29081,2.29288,19800000.0
2007-12-25 16:20:00,2.29295,2.29306,2.29292,2.29305,33600000.0
2007-12-25 16:21:00,2.29279,2.29305,2.29273,2.29281,22850000.0
2007-12-25 16:22:00,2.29065,2.29095,2.29065,2.2909,30800000.0
2007-12-25 16:23:00,2.29307,2.29317,2.29307,2.29317,29800000.0
2007-12-25 16:24:00,2.29316,2.29321,2.29308,2.29308,24400000.0
2007-12-25 16:25:00,2.293,2.29345,2.29296,2.29296,101300000.0
2007-12-25 16:26:00,2.29247,2.29247,2.29077,2.29077,17600000.0
2007-12-25 16:27:00,2.29318,2.29318,2.29311,2.29311,52300000.0
2007-12-25 16:28:00,2.29293,2.29309,2.2928,2.29303,16900000.0
2007-12-25 16:29:00,2.2929,2.29313,2.2929,2.2929,13200000.0
2007-12-25 16:30:00,2.29279,2.29279,2.29164,2.29271,31600000.0
2007-12-25 16:31:00,2.29289,2.29289,2.29145,2.29273,49200000.0
2007-12-25 16:32:00,2.29093,2.29283,2.29077,2.29111,76800000.0
2007-12-25 16:33:00,2.29332,2.29332,2.29269,2.29279,166300000.0
2007-12-25 16:34:00,2.29291,2.29318,2.29289,2.29318,37600000.0
2007-12-25 16:35:00,2.29382,2.29382,2.29365,2.29365,66100000.0
2007-12-25 16:36:00,2.29292,2.29295,2.29265,2.29265,27700000.0
2007-12-25 16:37:00,2.29291,2.29338,2.2927,2.29338,59300000.0
2007-12-25 16:38:00,2.29282,2.29282,2.29083,2.29267,100500000.0
2007-12-25 16:39:00,2.29284,2.2931,2.29277,2.29277,95800000.0
2007-12-25 16:40:00,2.29277,2.29288,2.29274,2.29274,173600000.0
2007-12-25 16:41:00,2.29302,2.29325,2.29302,2.29303,71000000.0
2007-12-25 16:42:00,2.29309,2.29319,2.29281,2.2929,149800000.0
2007-12-25 16:43:00,2.2929,2.2932,2.29281,2.29302,98100000.0
2007-12-25 16:44:00,2.29293,2.29295,2.29286,2.29286,44500000.0
2007-12-25 16:45:00,2.29269,2.2928,2.29269,2.2928,27500000.0
2007-12-25 16:46:00,2.29304,2.2931,2.29298,2.293,63200000.0
2007-12-25 16:47:00,2.29298,2.2932,2.29295,2.29295,58000000.0
2007-12-25 16:48:00,2.29293,2.29308,2.29285,2.29306,66800000.0
2007-12-25 16:49:00,2.29309,2.29315,2.29269,2.29297,391900000.0
2007-12-25 16:50:00,2.29303,2.29323,2.29291,2.29307,326300000.0
2007-12-25 16:51:00,2.29293,2.29304,2.29266,2.29286,568750000.0
2007-12-25 16:52:00,2.29295,2.29316,2.2927,2.29271,632800000.0
2007-12-25 16:53:00,2.29282,2.29289,2.29281,2.29282,432700000.0
2007-12-25 16:54:00,2.29301,2.29325,2.29301,2.29316,639200000.0
2007-12-25 16:55:00,2.29268,2.29268,2.29075,2.29262,308100000.0
2007-12-25 16:56:00,2.29273,2.29273,2.29257,2.2926,548100000.0
2007-12-25 16:57:00,2.29242,2.2926,2.29242,2.29244,375500000.0
2007-12-25 16:58:00,2.29251,2.2926,2.2924,2.29251,324200000.0
2007-12-25 16:59:00,2.2925,2.2927,2.29245,2.29249,435200000.0
2007-12-25 17:00:00,2.29245,2.29275,2.29245,2.29275,429500000.0
2007-12-25 17:01:00,2.29278,2.29278,2.29245,2.29252,585200000.0
2007-12-25 17:02:00,2.2867,2.2867,2.28645,2.28645,471850000.0
2007-12-25 17:03:00,2.28951,2.28958,2.28939,2.28949,653100000.0
2007-12-25 17:04:00,2.2865,2.2866,2.28635,2.28635,605100000.0
2007-12-25 17:05:00,2.2903,2.29037,2.29025,2.29027,289200000.0
2007-12-25 17:06:00,2.28835,2.28835,2.2882,2.2882,486000000.0
2007-12-25 17:07:00,2.2893,2.28947,2.28929,2.28933,402150000.0
2007-12-25 17:08:00,2.28984,2.29002,2.28875,2.28875,458400000.0
2007-12-25 17:09:00,2.295,2.29515,2.29485,2.2951,617900000.0
2007-12-25 17:10:00,2.29513,2.29513,2.29483,2.29511,441900000.0
2007-12-25 17:11:00,2.29575,2.2958,2.29575,2.2958,262600000.0
2007-12-25 17:12:00,2.2908,2.2927,2.2908,2.2927,511400000.0
2007-12-25 17:13:00,2.29275,2.2929,2.29275,2.2929,594800000.0
2007-12-25 17:14:00,2.29451,2.29473,2.29438,2.29463,669500000.0
2007-12-25 17:15:00,2.29462,2.29462,2.2944,2.2945,605100000.0
2007-12-25 17:16:00,2.29465,2.2947,2.29453,2.29464,332700000.0
2007-12-25 17:17:00,2.29463,2.29463,2.29435,2.29449,610900000.0
2007-12-25 17:18:00,2.29451,2.29479,2.29446,2.29452,596050000.0
2007-12-25 17:19:00,2.29442,2.29469,2.29439,2.29445,580000000.0
2007-12-25 17:20:00,2.29445,2.29473,2.29435,2.29456,639000000.0
2007-12-25 17:21:00,2.29458,2.29465,2.29452,2.29458,636600000.0
2007-12-25 17:22:00,2.29297,2.29299,2.29275,2.29279,640050000.0
2007-12-25 17:23:00,2.2927,2.29296,2.2927,2.2929,636050000.0
2007-12-25 17:24:00,2.29293,2.29309,2.29275,2.29276,573400000.0
2007-12-25 17:25:00,2.29285,2.29316,2.29283,2.2931,609050000.0
2007-12-25 17:27:00,2.29297,2.29316,2.29291,2.29295,411800000.0
2007-12-25 17:28:00,2.29293,2.29314,2.29284,2.2929,408800000.0
2007-12-25 17:29:00,2.29282,2.29293,2.29279,2.29284,442000000.0
2007-12-25 17:30:00,2.29282,2.29345,2.29258,2.293,328900000.0
2007-12-25 17:31:00,2.29292,2.29361,2.29278,2.29285,405800000.0
2007-12-25 17:32:00,2.29285,2.29298,2.29275,2.2928,396000000.0
2007-12-25 17:33:00,2.29255,2.29319,2.29253,2.2929,455200000.0
2007-12-25 17:34:00,2.2929,2.29299,2.29272,2.29287,303600000.0
2007-12-25 17:35:00,2.29283,2.29285,2.2927,2.29285,401300000.0
2007-12-25 17:36:00,2.29284,2.29295,2.29271,2.29282,448000000.0
2007-12-25 17:37:00,2.29281,2.29301,2.29276,2.29277,398300000.0
2007-12-25 17:38:00,2.29285,2.29295,2.29272,2.29292,386000000.0
2007-12-25 17:39:00,2.29293,2.29307,2.29286,2.29287,344300000.0
2007-12-25 17:40:00,2.29289,2.2934,2.29289,2.29299,427800000.0
2007-12-25 17:41:00,2.29297,2.29327,2.29293,2.29295,430700000.0
2007-12-25 17:42:00,2.29305,2.29317,2.29284,2.29292,406300000.0
2007-12-25 17:43:00,2.29293,2.29322,2.29283,2.29283,404900000.0
2007-12-25 17:44:00,2.2932,2.29331,2.2929,2.293,394300000.0
2007-12-25 17:45:00,2.29293,2.29296,2.29267,2.29272,419200000.0
2007-12-25 17:46:00,2.2928,2.29299,2.29271,2.2928,429200000.0
2007-12-25 17:47:00,2.29278,2.29297,2.29245,2.29275,468000000.0
2007-12-25 17:48:00,2.29287,2.29365,2.29287,2.29321,394500000.0
2007-12-25 17:49:00,2.29323,2.29354,2.29292,2.29319,250700000.0
2007-12-25 17:50:00,2.29323,2.29324,2.29312,2.29315,168600000.0
2007-12-25 17:51:00,2.29327,2.29327,2.29271,2.29307,282300000.0
2007-12-25 17:52:00,2.29307,2.29326,2.29307,2.29326,228800000.0
2007-12-25 17:53:00,2.29331,2.29343,2.29327,2.29343,289100000.0
2007-12-25 17:54:00,2.29328,2.29328,2.2925,2.2928,267400000.0
2007-12-25 17:55:00,2.2929,2.29309,2.29278,2.29299,193100000.0
2007-12-25 17:56:00,2.29308,2.29316,2.29296,2.29296,336000000.0
2007-12-25 17:57:00,2.29295,2.29307,2.2928,2.29296,268400000.0
2007-12-25 17:58:00,2.29294,2.2931,2.29285,2.2929,396500000.0
2007-12-25 17:59:00,2.29284,2.29306,2.29277,2.29301,371700000.0
2007-12-25 18:00:00,2.2897,2.2898,2.28965,2.2897,265600000.0
2007-12-25 18:01:00,2.28972,2.28983,2.28966,2.28966,424200000.0
2007-12-25 18:02:00,2.28925,2.2894,2.28915,2.28915,371500000.0
2007-12-25 18:03:00,2.28915,2.28925,2.28908,2.28918,232300000.0
2007-12-25 18:04:00,2.28935,2.28935,2.28925,2.28925,186400000.0
2007-12-25 18:05:00,2.28929,2.28949,2.2892,2.28933,281500000.0
2007-12-25 18:06:00,2.28927,2.28927,2.28915,2.28925,283400000.0
2007-12-25 18:07:00,2.28931,2.28931,2.2892,2.28925,188500000.0
2007-12-25 18:08:00,2.28945,2.2895,2.2894,2.28945,205100000.0
2007-12-25 18:09:00,2.2895,2.28956,2.28925,2.28933,210500000.0
2007-12-25 18:10:00,2.28935,2.2895,2.28932,2.28935,231300000.0
2007-12-25 18:11:00,2.28935,2.28958,2.28932,2.28951,417100000.0
2007-12-25 18:12:00,2.28935,2.2894,2.2893,2.28935,427800000.0
2007-12-25 18:13:00,2.28925,2.28932,2.28912,2.28912,416200000.0
2007-12-25 18:14:00,2.28925,2.2893,2.28923,2.28925,263900000.0
2007-12-25 18:15:00,2.28947,2.28952,2.2893,2.2895,319700000.0
2007-12-25 18:16:00,2.2895,2.2895,2.28925,2.28945,430700000.0
2007-12-25 18:17:00,2.28944,2.28957,2.28918,2.28945,303600000.0
2007-12-25 18:18:00,2.2895,2.2895,2.2894,2.2894,249800000.0
2007-12-25 18:19:00,2.2903,2.2903,2.29025,2.29025,178900000.0
2007-12-25 18:20:00,2.29012,2.29025,2.29008,2.2902,293000000.0
2007-12-25 18:21:00,2.2901,2.29021,2.29002,2.29015,270600000.0
2007-12-25 18:22:00,2.28945,2.28945,2.28925,2.28925,353500000.0
2007-12-25 18:23:00,2.28916,2.28958,2.28916,2.28929,193500000.0
2007-12-25 18:24:00,2.2894,2.2894,2.2893,2.2894,328700000.0
2007-12-25 18:25:00,2.28945,2.28951,2.28937,2.28937,69300000.0
2007-12-25 18:26:00,2.28945,2.28958,2.28937,2.28949,367100000.0
2007-12-25 18:27:00,2.28957,2.28957,2.28934,2.28947,428600000.0
2007-12-25 18:28:00,2.28953,2.28954,2.28922,2.28943,401200000.0
2007-12-25 18:29:00,2.28943,2.28953,2.28937,2.28947,385100000.0
2007-12-25 18:30:00,2.28946,2.28959,2.2894,2.28952,318800000.0
2007-12-25 18:31:00,2.28952,2.28958,2.2894,2.28952,356700000.0
2007-12-25 18:32:00,2.28952,2.28959,2.2893,2.2893,418000000.0
2007-12-25 18:33:00,2.28932,2.2895,2.28917,2.28917,434700000.0
2007-12-25 18:34:00,2.28918,2.28937,2.28917,2.28925,389600000.0
2007-12-25 18:35:00,2.28926,2.28943,2.28925,2.28926,414200000.0
2007-12-25 18:36:00,2.28922,2.28951,2.2891,2.28913,401900000.0
2007-12-25 18:37:00,2.2893,2.28962,2.28913,2.2895,442300000.0
2007-12-25 18:38:00,2.28949,2.28971,2.28928,2.28928,408100000.0
2007-12-25 18:39:00,2.28935,2.28963,2.28932,2.28942,359900000.0
2007-12-25 18:40:00,2.28946,2.28946,2.28934,2.2894,132100000.0
2007-12-25 18:41:00,2.28942,2.28943,2.28927,2.28927,242200000.0
2007-12-25 18:42:00,2.28935,2.28962,2.28928,2.28941,69900000.0
2007-12-25 18:43:00,2.28949,2.28949,2.28941,2.28941,10500000.0
2007-12-25 18:44:00,2.28943,2.2895,2.2894,2.28944,224900000.0
2007-12-25 18:45:00,2.28945,2.28952,2.28936,2.28944,427300000.0
2007-12-25 18:46:00,2.28935,2.28945,2.28932,2.28935,282200000.0
2007-12-25 18:47:00,2.28934,2.28943,2.28924,2.28935,383400000.0
2007-12-25 18:48:00,2.28937,2.28949,2.28926,2.28944,403900000.0
2007-12-25 18:49:00,2.28943,2.28969,2.28937,2.28944,412600000.0
2007-12-25 18:50:00,2.28942,2.28949,2.28937,2.28937,414400000.0
2007-12-25 18:51:00,2.28943,2.28949,2.28933,2.28942,435000000.0
2007-12-25 18:52:00,2.28939,2.2895,2.28927,2.28929,426900000.0
2007-12-25 18:53:00,2.28926,2.28942,2.28925,2.28931,405300000.0
2007-12-25 18:54:00,2.28932,2.28938,2.28932,2.28938,224300000.0
2007-12-25 18:55:00,2.28933,2.28946,2.2893,2.28939,225100000.0
2007-12-25 18:56:00,2.28941,2.28949,2.28926,2.28946,361400000.0
2007-12-25 18:57:00,2.28947,2.2895,2.28932,2.2894,385400000.0
2007-12-25 18:58:00,2.28939,2.28945,2.28932,2.2894,230600000.0
2007-12-25 18:59:00,2.2894,2.28948,2.28934,2.28937,252100000.0
2007-12-25 19:00:00,2.28935,2.28946,2.28929,2.28935,197000000.0
2007-12-25 19:01:00,2.28941,2.28989,2.28936,2.28941,27500000.0
2007-12-25 19:02:00,2.28925,2.28935,2.28925,2.28927,71200000.0
2007-12-25 19:03:00,2.28927,2.2894,2.28927,2.28932,216400000.0
2007-12-25 19:04:00,2.28944,2.28944,2.28929,2.28932,180900000.0
2007-12-25 19:05:00,2.28935,2.28949,2.28928,2.28929,256700000.0
2007-12-25 19:06:00,2.28928,2.28929,2.28898,2.28898,372600000.0
2007-12-25 19:07:00,2.28892,2.28932,2.28886,2.28925,407000000.0
2007-12-25 19:08:00,2.28924,2.28939,2.28921,2.28934,267300000.0
2007-12-25 19:09:00,2.28939,2.28939,2.289,2.28903,349400000.0
2007-12-25 19:10:00,2.2891,2.28929,2.28902,2.28929,394000000.0
2007-12-25 19:11:00,2.28927,2.28927,2.28894,2.28908,291800000.0
2007-12-25 19:12:00,2.287,2.287,2.2869,2.28697,381200000.0
2007-12-25 19:13:00,2.28812,2.28846,2.28789,2.28833,416600000.0
2007-12-25 19:14:00,2.2872,2.2874,2.28715,2.28725,357100000.0
2007-12-25 19:15:00,2.28733,2.28736,2.28715,2.28727,359300000.0
2007-12-25 19:16:00,2.2872,2.2873,2.28715,2.2872,265900000.0
2007-12-25 19:17:00,2.2871,2.28729,2.2871,2.28713,266400000.0
2007-12-25 19:18:00,2.28805,2.28805,2.288,2.28805,192400000.0
2007-12-25 19:19:00,2.28804,2.28822,2.28802,2.28817,238700000.0
2007-12-25 19:20:00,2.288,2.28805,2.28795,2.288,230500000.0
2007-12-25 19:21:00,2.28789,2.28798,2.28779,2.2878,379900000.0
2007-12-25 19:22:00,2.2872,2.2873,2.2872,2.2873,302100000.0
2007-12-25 19:23:00,2.28723,2.2873,2.28712,2.2872,340300000.0
2007-12-25 19:24:00,2.2872,2.2874,2.28715,2.2874,325000000.0
2007-12-25 19:25:00,2.28738,2.28755,2.28718,2.28722,438100000.0
2007-12-25 19:26:00,2.2872,2.2872,2.2871,2.2871,208000000.0
2007-12-25 19:27:00,2.2872,2.28733,2.28711,2.28713,282800000.0
2007-12-25 19:28:00,2.2872,2.2872,2.28705,2.28705,416200000.0
2007-12-25 19:29:00,2.28705,2.28731,2.28689,2.28725,405900000.0
2007-12-25 19:30:00,2.28725,2.28735,2.2871,2.2871,363100000.0
2007-12-25 19:31:00,2.28724,2.28747,2.28708,2.28742,347200000.0
2007-12-25 19:32:00,2.2872,2.2873,2.28697,2.2871,344600000.0
2007-12-25 19:33:00,2.2869,2.28719,2.28677,2.2871,404700000.0
2007-12-25 19:34:00,2.28715,2.28735,2.28695,2.28735,446700000.0
2007-12-25 19:35:00,2.28728,2.28737,2.28717,2.28722,421500000.0
2007-12-25 19:36:00,2.28725,2.2873,2.28702,2.28725,476100000.0
2007-12-25 19:37:00,2.28728,2.28728,2.28686,2.28723,284700000.0
2007-12-25 19:38:00,2.2871,2.2872,2.28705,2.2871,298000000.0
2007-12-25 19:39:00,2.28709,2.2874,2.28699,2.28708,400100000.0
2007-12-25 19:40:00,2.28735,2.28735,2.28685,2.28685,341300000.0
2007-12-25 19:41:00,2.28683,2.28751,2.28681,2.28723,349800000.0
2007-12-25 19:42:00,2.28725,2.2873,2.2872,2.28725,234600000.0
2007-12-25 19:43:00,2.28732,2.28751,2.2872,2.2873,400100000.0
2007-12-25 19:44:00,2.2873,2.28735,2.28715,2.28735,415500000.0
2007-12-25 19:45:00,2.28743,2.28743,2.28705,2.28713,233700000.0
2007-12-25 19:46:00,2.2871,2.28725,2.2871,2.2872,314500000.0
2007-12-25 19:47:00,2.28723,2.28728,2.28711,2.28715,253600000.0
2007-12-25 19:48:00,2.28725,2.28725,2.28705,2.2871,380500000.0
2007-12-25 19:49:00,2.28722,2.28733,2.28716,2.28722,398800000.0
2007-12-25 19:50:00,2.2871,2.28725,2.28705,2.2871,343800000.0
2007-12-25 19:51:00,2.28711,2.28739,2.28689,2.28736,393100000.0
2007-12-25 19:52:00,2.2872,2.2873,2.28705,2.2871,424100000.0
2007-12-25 19:53:00,2.28692,2.28707,2.28684,2.28695,189100000.0
2007-12-25 19:54:00,2.28705,2.2874,2.2867,2.287,451500000.0
2007-12-25 19:55:00,2.28702,2.28724,2.287,2.28715,385900000.0
2007-12-25 19:56:00,2.28715,2.2872,2.28715,2.2872,15000000.0
2007-12-25 19:57:00,2.28753,2.28753,2.28729,2.28738,14000000.0
2007-12-25 19:58:00,2.2871,2.2873,2.2868,2.2873,317600000.0
2007-12-25 19:59:00,2.28734,2.28747,2.28734,2.2874,324900000.0
2007-12-25 20:00:00,2.2873,2.2873,2.2873,2.2873,53600000.0
2007-12-25 20:01:00,2.28723,2.28724,2.28683,2.28683,5600000.0
2007-12-25 20:02:00,2.28725,2.28725,2.2872,2.28725,106400000.0
2007-12-25 20:03:00,2.28732,2.28741,2.28724,2.2874,194200000.0
2007-12-25 20:04:00,2.2873,2.2873,2.2872,2.28725,312700000.0
2007-12-25 20:05:00,2.28732,2.28732,2.28728,2.28728,5500000.0
2007-12-25 20:06:00,2.2873,2.2873,2.28725,2.28725,253200000.0
2007-12-25 20:07:00,2.28723,2.28738,2.28718,2.28721,361800000.0
2007-12-25 20:08:00,2.2873,2.28735,2.28715,2.2873,255500000.0
2007-12-25 20:09:00,2.28735,2.28738,2.28721,2.2873,415700000.0
2007-12-25 20:10:00,2.28725,2.2873,2.2872,2.2873,245900000.0
2007-12-25 20:11:00,2.28738,2.28738,2.28722,2.28722,184700000.0
2007-12-25 20:12:00,2.28735,2.28735,2.28735,2.28735,154400000.0
2007-12-25 20:13:00,2.28749,2.28749,2.28728,2.28732,197500000.0
2007-12-25 20:14:00,2.28725,2.28735,2.28725,2.2873,188100000.0
2007-12-25 20:15:00,2.28738,2.28749,2.28732,2.28732,248700000.0
2007-12-25 20:16:00,2.2873,2.2874,2.28725,2.2873,159600000.0
2007-12-25 20:17:00,2.28747,2.28761,2.28735,2.2875,385100000.0
2007-12-25 20:18:00,2.28745,2.28745,2.28745,2.28745,160300000.0
2007-12-25 20:19:00,2.2874,2.28757,2.28736,2.2874,272900000.0
2007-12-25 20:20:00,2.2874,2.2874,2.2873,2.28735,213900000.0
2007-12-25 20:21:00,2.28735,2.28748,2.28735,2.2874,280700000.0
2007-12-25 20:22:00,2.2874,2.2874,2.28725,2.28725,150500000.0
2007-12-25 20:23:00,2.28742,2.28747,2.28722,2.28744,382200000.0
2007-12-25 20:24:00,2.2874,2.2874,2.28735,2.2874,233600000.0
2007-12-25 20:25:00,2.28722,2.28729,2.2872,2.28729,273000000.0
2007-12-25 20:26:00,2.28735,2.28735,2.2873,2.28735,218000000.0
2007-12-25 20:27:00,2.28737,2.2875,2.28728,2.28737,418600000.0
2007-12-25 20:28:00,2.2873,2.2874,2.28727,2.28735,256400000.0
2007-12-25 20:29:00,2.28735,2.28739,2.28723,2.28724,190900000.0
2007-12-25 20:30:00,2.2874,2.28745,2.28735,2.28735,274000000.0
2007-12-25 20:31:00,2.28751,2.28751,2.28738,2.28745,194200000.0
2007-12-25 20:32:00,2.2873,2.28735,2.2872,2.28735,392800000.0
2007-12-25 20:33:00,2.28734,2.28743,2.28728,2.28743,221100000.0
2007-12-25 20:34:00,2.28735,2.28735,2.28725,2.2873,124000000.0
2007-12-25 20:35:00,2.28712,2.28733,2.28709,2.28728,198300000.0
2007-12-25 20:36:00,2.2874,2.2874,2.2873,2.2873,372100000.0
2007-12-25 20:37:00,2.28737,2.2874,2.28717,2.28718,380200000.0
2007-12-25 20:38:00,2.28725,2.28735,2.28725,2.28725,119700000.0
2007-12-25 20:39:00,2.28737,2.28742,2.28724,2.28742,112600000.0
2007-12-25 20:40:00,2.28725,2.28725,2.28725,2.28725,428100000.0
2007-12-25 20:41:00,2.28717,2.28725,2.28704,2.28725,350000000.0
2007-12-25 20:42:00,2.28735,2.28735,2.28725,2.28735,424500000.0
2007-12-25 20:43:00,2.28731,2.28747,2.28717,2.28717,360700000.0
2007-12-25 20:44:00,2.2873,2.2873,2.28725,2.2873,335700000.0
2007-12-25 20:45:00,2.28742,2.28746,2.28732,2.28734,192500000.0
2007-12-25 20:46:00,2.2873,2.28735,2.2873,2.2873,173600000.0
2007-12-25 20:47:00,2.28742,2.28749,2.28737,2.28737,242900000.0
2007-12-25 20:48:00,2.28725,2.28735,2.28725,2.2873,292700000.0
2007-12-25 20:49:00,2.28732,2.28737,2.28716,2.28737,258100000.0
2007-12-25 20:50:00,2.2874,2.2874,2.2874,2.2874,500000.0
2007-12-25 20:51:00,2.2873,2.2873,2.28713,2.28725,210600000.0
2007-12-25 20:52:00,2.2873,2.28735,2.2873,2.28735,159600000.0
2007-12-25 20:53:00,2.28717,2.2873,2.28709,2.28714,20000000.0
2007-12-25 20:54:00,2.2881,2.2881,2.28795,2.288,382600000.0
2007-12-25 20:55:00,2.28802,2.28811,2.28791,2.28798,268800000.0
2007-12-25 20:56:00,2.288,2.28815,2.288,2.288,337900000.0
2007-12-25 20:57:00,2.28784,2.28819,2.28756,2.2879,23700000.0
2007-12-25 20:58:00,2.288,2.288,2.288,2.288,1000000.0
2007-12-25 20:59:00,2.28798,2.28798,2.28797,2.28797,1000000.0
2007-12-25 21:00:00,2.288,2.2881,2.288,2.2881,8100000.0
2007-12-25 21:01:00,2.2871,2.2871,2.2871,2.2871,4000000.0
2007-12-25 21:02:00,2.28805,2.2885,2.28805,2.2885,1200000.0
2007-12-25 21:03:00,2.28818,2.28818,2.28812,2.28812,6900000.0
2007-12-25 21:04:00,2.2882,2.2882,2.2882,2.2882,800000.0
2007-12-25 21:05:00,2.28809,2.28823,2.28788,2.28788,15200000.0
2007-12-25 21:06:00,2.2882,2.2882,2.28815,2.28815,5200000.0
2007-12-25 21:07:00,2.2882,2.28837,2.28812,2.28828,8400000.0
2007-12-25 21:08:00,2.2881,2.2882,2.2881,2.2882,1800000.0
2007-12-25 21:09:00,2.28789,2.28801,2.28789,2.28801,4500000.0
2007-12-25 21:10:00,2.28795,2.28795,2.28795,2.28795,5200000.0
2007-12-25 21:11:00,2.28805,2.28814,2.288,2.28814,1700000.0
2007-12-25 21:12:00,2.2873,2.28735,2.2873,2.28735,4700000.0
2007-12-25 21:13:00,2.28739,2.28753,2.2872,2.28743,19300000.0
2007-12-25 21:14:00,2.28722,2.28722,2.28722,2.28722,4000000.0
2007-12-25 21:15:00,2.28733,2.28754,2.28724,2.28736,24300000.0
2007-12-25 21:16:00,2.28725,2.28735,2.28725,2.28735,4900000.0
2007-12-25 21:17:00,2.28756,2.28756,2.28735,2.28735,5400000.0
2007-12-25 21:18:00,2.2874,2.2874,2.2874,2.2874,500000.0
2007-12-25 21:19:00,2.28735,2.28763,2.28732,2.2875,22600000.0
2007-12-25 21:20:00,2.28722,2.28722,2.28722,2.28722,800000.0
2007-12-25 21:21:00,2.28729,2.28749,2.28718,2.28718,14700000.0
2007-12-25 21:22:00,2.2873,2.2873,2.2873,2.2873,1000000.0
2007-12-25 21:23:00,2.2874,2.28755,2.28733,2.28745,19700000.0
2007-12-25 21:24:00,2.2873,2.2873,2.28725,2.28725,1500000.0
2007-12-25 21:25:00,2.28723,2.28738,2.28705,2.28738,17100000.0
2007-12-25 21:26:00,2.2873,2.28735,2.2873,2.28735,4500000.0
2007-12-25 21:27:00,2.28702,2.28723,2.28702,2.28723,8100000.0
2007-12-25 21:28:00,2.28715,2.2874,2.28715,2.2874,1000000.0
2007-12-25 21:29:00,2.2872,2.28746,2.28702,2.28718,7800000.0
2007-12-25 21:30:00,2.2874,2.2874,2.2874,2.2874,4600000.0
2007-12-25 21:31:00,2.28743,2.28743,2.28728,2.28729,10500000.0
2007-12-25 21:32:00,2.28735,2.28735,2.28735,2.28735,11900000.0
2007-12-25 21:33:00,2.28732,2.28739,2.28723,2.28723,12700000.0
2007-12-25 21:34:00,2.28725,2.28735,2.28725,2.28735,8500000.0
2007-12-25 21:35:00,2.28715,2.28738,2.28715,2.28728,21900000.0
2007-12-25 21:36:00,2.2872,2.2872,2.2872,2.2872,4000000.0
2007-12-25 21:37:00,2.28741,2.28741,2.28721,2.28729,22800000.0
2007-12-25 21:38:00,2.28735,2.28735,2.28735,2.28735,500000.0
2007-12-25 21:39:00,2.28738,2.28742,2.2869,2.2869,30900000.0
2007-12-25 21:40:00,2.28725,2.28725,2.28725,2.28725,4000000.0
2007-12-25 21:41:00,2.28698,2.28745,2.28698,2.28723,8200000.0
2007-12-25 21:42:00,2.28735,2.28735,2.2873,2.2873,1000000.0
2007-12-25 21:43:00,2.28721,2.28733,2.287,2.28733,17700000.0
2007-12-25 21:44:00,2.28735,2.28745,2.28735,2.28745,700000.0
2007-12-25 21:45:00,2.28728,2.28744,2.28728,2.28728,11600000.0
2007-12-25 21:46:00,2.28725,2.2875,2.28725,2.2875,5000000.0
2007-12-25 21:47:00,2.2872,2.28725,2.28686,2.28719,15000000.0
2007-12-25 21:48:00,2.28725,2.2877,2.28725,2.2877,9300000.0
2007-12-25 21:49:00,2.28733,2.28733,2.28722,2.28722,900000.0
2007-12-25 21:50:00,2.2873,2.2873,2.2873,2.2873,4200000.0
2007-12-25 21:51:00,2.28743,2.28752,2.28743,2.28752,1300000.0
2007-12-25 21:52:00,2.2871,2.2871,2.2871,2.2871,4000000.0
2007-12-25 21:53:00,2.28724,2.28736,2.28724,2.28736,1000000.0
2007-12-25 21:54:00,2.2873,2.2874,2.2873,2.2874,4500000.0
2007-12-25 21:55:00,2.28715,2.28729,2.28708,2.28729,14400000.0
2007-12-25 21:56:00,2.28735,2.28735,2.28735,2.28735,800000.0
2007-12-25 21:57:00,2.28735,2.28742,2.28728,2.28735,6500000.0
2007-12-25 21:58:00,2.28735,2.28735,2.28725,2.28725,1400000.0
2007-12-25 21:59:00,2.28741,2.28773,2.28724,2.28727,20500000.0
2007-12-25 22:00:00,2.2873,2.2873,2.2873,2.2873,200000.0
2007-12-25 22:01:00,2.28735,2.28736,2.28717,2.28736,4500000.0
2007-12-25 22:02:00,2.28715,2.28725,2.28715,2.28725,8500000.0
2007-12-25 22:03:00,2.28722,2.28738,2.28693,2.28729,30000000.0
2007-12-25 22:04:00,2.2872,2.2872,2.287,2.287,8400000.0
2007-12-25 22:05:00,2.28721,2.28765,2.28713,2.28724,16800000.0
2007-12-25 22:06:00,2.2872,2.2872,2.2872,2.2872,200000.0
2007-12-25 22:07:00,2.28709,2.28737,2.28702,2.28702,14100000.0
2007-12-25 22:08:00,2.28725,2.28725,2.28725,2.28725,4000000.0
2007-12-25 22:09:00,2.28728,2.28742,2.28728,2.28742,6400000.0
2007-12-25 22:10:00,2.28725,2.28725,2.28725,2.28725,500000.0
2007-12-25 22:11:00,2.28725,2.28738,2.28698,2.28732,24300000.0
2007-12-25 22:12:00,2.2872,2.28725,2.2872,2.28725,4600000.0
2007-12-25 22:13:00,2.28732,2.28773,2.28732,2.28773,4200000.0
2007-12-25 22:14:00,2.2874,2.2874,2.2874,2.2874,8500000.0
2007-12-25 22:15:00,2.28731,2.28733,2.28722,2.28722,6000000.0
2007-12-25 22:16:00,2.28865,2.29242,2.28865,2.29231,10300000.0
2007-12-25 22:17:00,2.29267,2.29267,2.29231,2.29248,31300000.0
2007-12-25 22:18:00,2.29244,2.29251,2.29228,2.29228,24900000.0
2007-12-25 22:19:00,2.29248,2.29297,2.29218,2.2925,20100000.0
2007-12-25 22:20:00,2.2924,2.2924,2.2924,2.2924,4000000.0
2007-12-25 22:21:00,2.29231,2.29231,2.29196,2.29196,4900000.0
2007-12-25 22:22:00,2.29175,2.29175,2.29175,2.29175,2300000.0
2007-12-25 22:23:00,2.2919,2.29195,2.29168,2.29176,15700000.0
2007-12-25 22:24:00,2.29165,2.2918,2.29165,2.2918,4900000.0
2007-12-25 22:25:00,2.29175,2.29185,2.29167,2.29185,6600000.0
2007-12-25 22:26:00,2.2918,2.2918,2.2918,2.2918,6800000.0
2007-12-25 22:27:00,2.29149,2.29168,2.29132,2.2916,10600000.0
2007-12-25 22:28:00,2.29145,2.2917,2.29145,2.2917,9300000.0
2007-12-25 22:29:00,2.29164,2.29176,2.29159,2.29176,22300000.0
2007-12-25 22:30:00,2.29175,2.29175,2.29175,2.29175,4400000.0
2007-12-25 22:31:00,2.29167,2.29185,2.2916,2.29178,23800000.0
2007-12-25 22:32:00,2.29175,2.29175,2.29175,2.29175,5800000.0
2007-12-25 22:33:00,2.29183,2.29183,2.29157,2.29182,19000000.0
2007-12-25 22:34:00,2.2916,2.2916,2.2916,2.2916,800000.0
2007-12-25 22:35:00,2.29145,2.29168,2.29145,2.29154,15000000.0
2007-12-25 22:36:00,2.2917,2.2917,2.2917,2.2917,500000.0
2007-12-25 22:37:00,2.29166,2.29176,2.2916,2.29163,14300000.0
2007-12-25 22:38:00,2.2919,2.2919,2.2917,2.2917,8000000.0
2007-12-25 22:39:00,2.29257,2.29257,2.29249,2.29253,9000000.0
2007-12-25 22:40:00,2.29235,2.29235,2.2922,2.2922,400000.0
2007-12-25 22:41:00,2.29229,2.29246,2.29229,2.29229,8900000.0
2007-12-25 22:42:00,2.29135,2.29145,2.29135,2.29145,4600000.0
2007-12-25 22:43:00,2.29136,2.29136,2.29134,2.29134,9800000.0
2007-12-25 22:44:00,2.29154,2.29154,2.29109,2.29125,6100000.0
2007-12-25 22:45:00,2.29105,2.29137,2.29102,2.29114,18400000.0
2007-12-25 22:46:00,2.2907,2.2907,2.2907,2.2907,500000.0
2007-12-25 22:47:00,2.29055,2.29066,2.29045,2.29045,13600000.0
2007-12-25 22:48:00,2.2907,2.2907,2.2906,2.2906,1000000.0
2007-12-25 22:49:00,2.2904,2.29077,2.2904,2.29075,2200000.0
2007-12-25 22:50:00,2.29025,2.29025,2.29025,2.29025,4000000.0
2007-12-25 22:51:00,2.29167,2.29167,2.29148,2.29148,4200000.0
2007-12-25 22:52:00,2.29153,2.29153,2.29137,2.29137,700000.0
2007-12-25 22:53:00,2.29155,2.29185,2.29147,2.29147,6300000.0
2007-12-25 22:54:00,2.2914,2.29155,2.2914,2.29155,4500000.0
2007-12-25 22:55:00,2.29148,2.29163,2.29135,2.29156,28700000.0
2007-12-25 22:56:00,2.29183,2.29195,2.29183,2.29195,1000000.0
2007-12-25 22:57:00,2.29225,2.29225,2.29169,2.29169,22500000.0
2007-12-25 22:58:00,2.29196,2.29228,2.29196,2.29221,10200000.0
2007-12-25 22:59:00,2.29119,2.29138,2.29119,2.29138,6800000.0
2007-12-25 23:00:00,2.29082,2.29213,2.29082,2.29213,14800000.0
2007-12-25 23:01:00,2.29211,2.29212,2.29198,2.29212,20300000.0
2007-12-25 23:02:00,2.29265,2.29265,2.29265,2.29265,4900000.0
2007-12-25 23:03:00,2.29136,2.29136,2.29104,2.29104,8500000.0
2007-12-25 23:04:00,2.2916,2.29221,2.2916,2.29198,13700000.0
2007-12-25 23:05:00,2.29222,2.29236,2.29203,2.29203,28800000.0
2007-12-25 23:06:00,2.2927,2.2927,2.2927,2.2927,300000.0
2007-12-25 23:07:00,2.29256,2.29266,2.29245,2.29256,15900000.0
2007-12-25 23:08:00,2.29255,2.2926,2.29255,2.2926,1000000.0
2007-12-25 23:09:00,2.29307,2.29307,2.29261,2.2927,13200000.0
2007-12-25 23:10:00,2.2925,2.2925,2.2925,2.2925,4000000.0
2007-12-25 23:11:00,2.29261,2.29269,2.29225,2.29241,22000000.0
2007-12-25 23:12:00,2.29255,2.2926,2.29255,2.2926,5000000.0
2007-12-25 23:13:00,2.29243,2.29243,2.29242,2.29242,9300000.0
2007-12-25 23:14:00,2.29265,2.29265,2.29265,2.29265,500000.0
2007-12-25 23:15:00,2.29271,2.29271,2.29244,2.29253,15000000.0
2007-12-25 23:16:00,2.2926,2.2926,2.2926,2.2926,4500000.0
2007-12-25 23:17:00,2.29267,2.29267,2.29261,2.29261,4400000.0
2007-12-25 23:18:00,2.29275,2.2928,2.29275,2.2928,1300000.0
2007-12-25 23:19:00,2.29276,2.29276,2.29252,2.29252,13500000.0
2007-12-25 23:20:00,2.29265,2.29265,2.29265,2.29265,4500000.0
2007-12-25 23:21:00,2.29245,2.29316,2.29245,2.29272,7300000.0
2007-12-25 23:22:00,2.2902,2.2904,2.2902,2.2904,4900000.0
2007-12-25 23:23:00,2.29193,2.29193,2.29157,2.29157,8900000.0
2007-12-25 23:24:00,2.29055,2.29055,2.2905,2.2905,4300000.0
2007-12-25 23:25:00,2.29072,2.29072,2.29041,2.29054,15500000.0
2007-12-25 23:26:00,2.29055,2.29055,2.29055,2.29055,500000.0
2007-12-25 23:27:00,2.29058,2.29063,2.29054,2.29054,5000000.0
2007-12-25 23:28:00,2.2905,2.2905,2.2905,2.2905,4500000.0
2007-12-25 23:29:00,2.29067,2.29067,2.2902,2.29058,14800000.0
2007-12-25 23:30:00,2.29053,2.29053,2.29053,2.29053,200000.0
2007-12-25 23:31:00,2.29048,2.29061,2.29048,2.29061,11400000.0
2007-12-25 23:32:00,2.29055,2.29055,2.29055,2.29055,500000.0
2007-12-25 23:33:00,2.29036,2.29067,2.29033,2.29033,11500000.0
2007-12-25 23:34:00,2.2906,2.2906,2.2906,2.2906,4000000.0
2007-12-25 23:35:00,2.29034,2.29066,2.29034,2.29055,11100000.0
2007-12-25 23:36:00,2.2905,2.2905,2.2905,2.2905,800000.0
2007-12-25 23:37:00,2.29049,2.29075,2.29049,2.29075,9200000.0
2007-12-25 23:38:00,2.29055,2.29065,2.29055,2.29065,4700000.0
2007-12-25 23:39:00,2.29076,2.29076,2.2904,2.29046,19200000.0
2007-12-25 23:40:00,2.2903,2.2903,2.2903,2.2903,4000000.0
2007-12-25 23:41:00,2.29053,2.29075,2.29053,2.29075,15500000.0
2007-12-25 23:42:00,2.29056,2.29138,2.29056,2.2911,16900000.0
2007-12-25 23:43:00,2.29109,2.29123,2.29085,2.29108,14700000.0
2007-12-25 23:44:00,2.2916,2.2916,2.2916,2.2916,4500000.0
2007-12-25 23:45:00,2.29168,2.29185,2.29153,2.29168,17200000.0
2007-12-25 23:46:00,2.2916,2.2916,2.2916,2.2916,4000000.0
2007-12-25 23:47:00,2.29161,2.29179,2.29156,2.29167,22500000.0
2007-12-25 23:48:00,2.29175,2.29175,2.29165,2.29165,6400000.0
2007-12-25 23:49:00,2.2912,2.29162,2.29112,2.29126,20000000.0
2007-12-25 23:50:00,2.29087,2.29207,2.29087,2.29182,31200000.0
2007-12-25 23:51:00,2.29086,2.29119,2.29086,2.29119,4500000.0
2007-12-25 23:52:00,2.29124,2.29292,2.29124,2.29292,18200000.0
2007-12-25 23:53:00,2.29213,2.29234,2.29206,2.29206,9300000.0
2007-12-25 23:54:00,2.29133,2.29133,2.29,2.29,1200000.0
2007-12-25 23:55:00,2.28942,2.29034,2.28942,2.29034,5600000.0
2007-12-25 23:56:00,2.29013,2.29013,2.28909,2.29004,11300000.0
2007-12-25 23:57:00,2.28859,2.28868,2.28857,2.28868,4700000.0
2007-12-25 23:58:00,2.29045,2.29065,2.29045,2.29065,1600000.0
2007-12-25 23:59:00,2.29038,2.29038,2.29028,2.29028,5000000.0
2007-12-26 00:00:00,2.28958,2.29023,2.28894,2.28933,8800000.0
2007-12-26 00:01:00,2.28883,2.28975,2.28883,2.28935,19800000.0
2007-12-26 00:02:00,2.28974,2.29016,2.28944,2.28984,21300000.0
2007-12-26 00:03:00,2.29017,2.29017,2.28993,2.28998,25300000.0
2007-12-26 00:04:00,2.29005,2.29005,2.28995,2.28995,6800000.0
2007-12-26 00:05:00,2.28953,2.28953,2.28922,2.28922,6000000.0
2007-12-26 00:06:00,2.28985,2.28985,2.28985,2.28985,500000.0
2007-12-26 00:07:00,2.28993,2.29041,2.28993,2.29041,8700000.0
2007-12-26 00:08:00,2.28995,2.2901,2.28995,2.2901,1000000.0
2007-12-26 00:09:00,2.29005,2.29055,2.29005,2.29055,6600000.0
2007-12-26 00:10:00,2.2901,2.2901,2.2901,2.2901,1500000.0
2007-12-26 00:11:00,2.28986,2.28994,2.28986,2.28994,3800000.0
2007-12-26 00:12:00,2.28997,2.28997,2.28942,2.28945,4700000.0
2007-12-26 00:13:00,2.28989,2.28989,2.28926,2.28961,15200000.0
2007-12-26 00:14:00,2.28995,2.28995,2.28995,2.28995,500000.0
2007-12-26 00:15:00,2.28994,2.28998,2.28973,2.28985,23100000.0
2007-12-26 00:16:00,2.28985,2.28985,2.28985,2.28985,4800000.0
2007-12-26 00:17:00,2.29034,2.29052,2.29016,2.29016,18900000.0
2007-12-26 00:18:00,2.2897,2.2897,2.2897,2.2897,4000000.0
2007-12-26 00:19:00,2.28945,2.28948,2.28939,2.28948,16900000.0
2007-12-26 00:20:00,2.28991,2.29056,2.28989,2.29056,16300000.0
2007-12-26 00:21:00,2.28991,2.29029,2.28991,2.29029,5200000.0
2007-12-26 00:22:00,2.28915,2.28915,2.28915,2.28915,500000.0
2007-12-26 00:23:00,2.2898,2.29008,2.28896,2.28941,10500000.0
2007-12-26 00:24:00,2.28976,2.28976,2.28942,2.28942,8700000.0
2007-12-26 00:25:00,2.28932,2.28974,2.28932,2.28936,7900000.0
2007-12-26 00:26:00,2.28955,2.28965,2.28955,2.28965,5000000.0
2007-12-26 00:27:00,2.28961,2.28997,2.28961,2.28997,19000000.0
2007-12-26 00:28:00,2.28975,2.28975,2.28965,2.28965,4200000.0
2007-12-26 00:29:00,2.28965,2.28994,2.28965,2.28994,15300000.0
2007-12-26 00:30:00,2.2898,2.28995,2.2898,2.28995,4500000.0
2007-12-26 00:31:00,2.29033,2.29045,2.29014,2.29014,21400000.0
2007-12-26 00:32:00,2.2905,2.2905,2.29035,2.29035,1000000.0
2007-12-26 00:33:00,2.28965,2.29,2.28965,2.29,6200000.0
2007-12-26 00:34:00,2.28999,2.29008,2.28922,2.28923,22000000.0
2007-12-26 00:35:00,2.28928,2.28928,2.28902,2.28918,23300000.0
2007-12-26 00:36:00,2.28977,2.28994,2.2895,2.2895,15200000.0
2007-12-26 00:37:00,2.2889,2.28907,2.28872,2.28903,23200000.0
2007-12-26 00:38:00,2.289,2.28945,2.289,2.28945,6100000.0
2007-12-26 00:39:00,2.28919,2.28919,2.28874,2.28914,24500000.0
2007-12-26 00:40:00,2.28925,2.28925,2.28925,2.28925,4000000.0
2007-12-26 00:41:00,2.28927,2.2899,2.28916,2.28916,13000000.0
2007-12-26 00:42:00,2.2894,2.2894,2.2894,2.2894,4800000.0
2007-12-26 00:43:00,2.28953,2.28966,2.28945,2.28966,14100000.0
2007-12-26 00:44:00,2.28963,2.28963,2.28962,2.28962,3000000.0
2007-12-26 00:45:00,2.28965,2.28965,2.28955,2.28955,9000000.0
2007-12-26 00:46:00,2.28976,2.28992,2.28923,2.28959,28300000.0
2007-12-26 00:47:00,2.28876,2.28879,2.28876,2.28879,9200000.0
2007-12-26 00:48:00,2.28925,2.28925,2.28925,2.28925,800000.0
2007-12-26 00:49:00,2.28949,2.28956,2.28875,2.28875,21100000.0
2007-12-26 00:50:00,2.28922,2.28941,2.28889,2.28899,12000000.0
2007-12-26 00:51:00,2.28875,2.28954,2.28875,2.28937,11200000.0
2007-12-26 00:52:00,2.28927,2.28936,2.28861,2.28931,31100000.0
2007-12-26 00:53:00,2.28963,2.28986,2.28952,2.28952,20600000.0
2007-12-26 00:54:00,2.28978,2.28986,2.28937,2.28947,26000000.0
2007-12-26 00:55:00,2.2897,2.28996,2.28939,2.28985,17800000.0
2007-12-26 00:56:00,2.28979,2.29003,2.28961,2.28973,6400000.0
2007-12-26 00:57:00,2.28902,2.2894,2.2888,2.2888,15000000.0
2007-12-26 00:58:00,2.2893,2.2895,2.2893,2.2895,9000000.0
2007-12-26 00:59:00,2.28933,2.28933,2.28922,2.28922,1300000.0
2007-12-26 01:00:00,2.28921,2.28944,2.28889,2.28889,39500000.0
2007-12-26 01:01:00,2.28909,2.2898,2.28882,2.28901,11700000.0
2007-12-26 01:02:00,2.28904,2.28941,2.28904,2.28929,15000000.0
2007-12-26 01:03:00,2.289,2.2892,2.289,2.28908,10500000.0
2007-12-26 01:04:00,2.28974,2.28974,2.28881,2.28881,8800000.0
2007-12-26 01:05:00,2.28927,2.28927,2.28859,2.289,21600000.0
2007-12-26 01:06:00,2.28905,2.28944,2.28905,2.28944,12600000.0
2007-12-26 01:07:00,2.2889,2.2889,2.2889,2.2889,5300000.0
2007-12-26 01:08:00,2.28935,2.28964,2.28905,2.28922,28500000.0
2007-12-26 01:09:00,2.2893,2.28948,2.28905,2.2891,19200000.0
2007-12-26 01:10:00,2.28918,2.28918,2.28897,2.28897,4600000.0
2007-12-26 01:11:00,2.28928,2.28928,2.28915,2.28915,5100000.0
2007-12-26 01:12:00,2.28934,2.28981,2.28895,2.28915,23700000.0
2007-12-26 01:13:00,2.28906,2.28967,2.28906,2.28956,16700000.0
2007-12-26 01:14:00,2.28975,2.28975,2.28937,2.28973,19200000.0
2007-12-26 01:15:00,2.28968,2.29012,2.28968,2.29012,8000000.0
2007-12-26 01:16:00,2.28921,2.28977,2.28921,2.28937,9700000.0
2007-12-26 01:17:00,2.28925,2.2895,2.28894,2.289,21500000.0
2007-12-26 01:18:00,2.28943,2.28943,2.28884,2.28884,16800000.0
2007-12-26 01:19:00,2.28935,2.28935,2.28935,2.28935,4800000.0
2007-12-26 01:20:00,2.28907,2.28939,2.28898,2.28903,16500000.0
2007-12-26 01:21:00,2.28917,2.28946,2.28909,2.28938,18500000.0
2007-12-26 01:22:00,2.28919,2.28939,2.28885,2.28908,29100000.0
2007-12-26 01:23:00,2.28933,2.28952,2.28889,2.28932,21400000.0
2007-12-26 01:24:00,2.2893,2.2893,2.2893,2.2893,4000000.0
2007-12-26 01:25:00,2.28938,2.28954,2.28938,2.28942,27200000.0
2007-12-26 01:26:00,2.28928,2.28936,2.28897,2.28897,19600000.0
2007-12-26 01:27:00,2.28941,2.28941,2.28871,2.28871,1500000.0
2007-12-26 01:28:00,2.28955,2.28955,2.28955,2.28955,4500000.0
2007-12-26 01:29:00,2.28953,2.28979,2.28908,2.28934,22800000.0
2007-12-26 01:30:00,2.28925,2.28925,2.28925,2.28925,2100000.0
2007-12-26 01:31:00,2.2891,2.28926,2.2891,2.28917,12700000.0
2007-12-26 01:32:00,2.28942,2.28972,2.28911,2.28935,24600000.0
2007-12-26 01:33:00,2.28877,2.28929,2.28877,2.28929,18100000.0
2007-12-26 01:34:00,2.28892,2.28947,2.28892,2.28947,8100000.0
2007-12-26 01:35:00,2.28942,2.28958,2.28891,2.28936,28200000.0
2007-12-26 01:36:00,2.2892,2.2892,2.2892,2.2892,800000.0
2007-12-26 01:37:00,2.2895,2.2895,2.28914,2.28914,8900000.0
2007-12-26 01:38:00,2.28927,2.28962,2.28927,2.28932,19000000.0
2007-12-26 01:39:00,2.28947,2.28957,2.2894,2.28957,8300000.0
2007-12-26 01:40:00,2.2893,2.28983,2.2893,2.28941,14600000.0
2007-12-26 01:41:00,2.28965,2.28987,2.28951,2.28957,18900000.0
2007-12-26 01:42:00,2.2896,2.2898,2.28927,2.28963,18000000.0
2007-12-26 01:43:00,2.28972,2.28983,2.28953,2.28953,10400000.0
2007-12-26 01:44:00,2.28933,2.28986,2.28933,2.28982,10400000.0
2007-12-26 01:45:00,2.28985,2.28988,2.28966,2.28966,20300000.0
2007-12-26 01:46:00,2.29027,2.29037,2.28961,2.28995,9800000.0
2007-12-26 01:47:00,2.29002,2.29014,2.28967,2.28967,26200000.0
2007-12-26 01:48:00,2.29006,2.29056,2.28985,2.28992,19800000.0
2007-12-26 01:49:00,2.28996,2.28996,2.28963,2.28963,8000000.0
2007-12-26 01:50:00,2.28955,2.28955,2.2894,2.2894,700000.0
2007-12-26 01:51:00,2.28933,2.28935,2.28909,2.28909,4700000.0
2007-12-26 01:52:00,2.28974,2.28974,2.28906,2.28906,4800000.0
2007-12-26 01:53:00,2.28995,2.28995,2.28995,2.28995,4800000.0
2007-12-26 01:54:00,2.28992,2.28992,2.28988,2.28988,6600000.0
2007-12-26 01:55:00,2.28979,2.29008,2.28975,2.29,30800000.0
2007-12-26 01:56:00,2.28979,2.29014,2.28962,2.28963,24000000.0
2007-12-26 01:57:00,2.28993,2.29034,2.28993,2.29012,17900000.0
2007-12-26 01:58:00,2.29045,2.2906,2.29045,2.2906,9600000.0
2007-12-26 01:59:00,2.29055,2.29055,2.29009,2.29027,15700000.0
2007-12-26 02:00:00,2.28981,2.29026,2.28976,2.2898,134500000.0
2007-12-26 02:01:00,2.29012,2.29052,2.28976,2.28976,135500000.0
2007-12-26 02:02:00,2.29012,2.29055,2.29012,2.29047,25000000.0
2007-12-26 02:03:00,2.29047,2.29073,2.29021,2.29057,151600000.0
2007-12-26 02:04:00,2.29027,2.29078,2.29013,2.29059,85200000.0
2007-12-26 02:05:00,2.29056,2.29059,2.29028,2.29035,87200000.0
2007-12-26 02:06:00,2.29042,2.29065,2.29041,2.29044,104000000.0
2007-12-26 02:07:00,2.29035,2.29062,2.29035,2.2905,100200000.0
2007-12-26 02:08:00,2.29039,2.29041,2.29001,2.29041,123800000.0
2007-12-26 02:09:00,2.29049,2.29051,2.28998,2.28998,93000000.0
2007-12-26 02:10:00,2.29035,2.29058,2.29003,2.29058,20100000.0
2007-12-26 02:11:00,2.29066,2.29066,2.29033,2.29054,37400000.0
2007-12-26 02:12:00,2.29081,2.29081,2.29002,2.29007,58200000.0
2007-12-26 02:13:00,2.29024,2.29042,2.28997,2.29042,52100000.0
2007-12-26 02:14:00,2.28988,2.29059,2.28988,2.29059,14800000.0
2007-12-26 02:15:00,2.29015,2.2902,2.29015,2.29015,29700000.0
2007-12-26 02:16:00,2.29067,2.29069,2.29057,2.29069,49100000.0
2007-12-26 02:17:00,2.29041,2.29059,2.29003,2.29059,42900000.0
2007-12-26 02:18:00,2.29037,2.29063,2.29018,2.29037,100700000.0
2007-12-26 02:19:00,2.29063,2.29063,2.2902,2.29063,65100000.0
2007-12-26 02:20:00,2.29062,2.2909,2.29035,2.29035,39500000.0
2007-12-26 02:21:00,2.29066,2.29066,2.2899,2.2899,31100000.0
2007-12-26 02:22:00,2.28963,2.2904,2.28963,2.2904,26800000.0
2007-12-26 02:23:00,2.29031,2.29044,2.29022,2.29032,163800000.0
2007-12-26 02:24:00,2.29031,2.29045,2.28991,2.28991,99400000.0
2007-12-26 02:25:00,2.28992,2.29018,2.28927,2.29018,105800000.0
2007-12-26 02:26:00,2.29015,2.29064,2.29015,2.29023,113600000.0
2007-12-26 02:27:00,2.29005,2.29011,2.28975,2.29005,40300000.0
2007-12-26 02:28:00,2.29,2.29037,2.2899,2.2899,74200000.0
2007-12-26 02:29:00,2.29006,2.29096,2.29006,2.29033,176300000.0
2007-12-26 02:30:00,2.29059,2.29069,2.29,2.29023,147200000.0
2007-12-26 02:31:00,2.29013,2.29013,2.2895,2.28991,74600000.0
2007-12-26 02:32:00,2.28983,2.29,2.28954,2.28954,169600000.0
2007-12-26 02:33:00,2.28936,2.28999,2.28929,2.28965,163600000.0
2007-12-26 02:34:00,2.28962,2.29039,2.28962,2.29011,171050000.0
2007-12-26 02:35:00,2.29022,2.29055,2.28998,2.29037,145100000.0
2007-12-26 02:36:00,2.29052,2.29052,2.29024,2.29052,238000000.0
2007-12-26 02:37:00,2.29041,2.29085,2.2901,2.29056,55300000.0
2007-12-26 02:38:00,2.29031,2.29094,2.29026,2.29061,216200000.0
2007-12-26 02:39:00,2.29085,2.29154,2.29075,2.29129,128700000.0
2007-12-26 02:40:00,2.29133,2.29177,2.29108,2.29125,151000000.0
2007-12-26 02:41:00,2.29103,2.29133,2.29071,2.29121,98400000.0
2007-12-26 02:42:00,2.29117,2.29117,2.2905,2.29066,23600000.0
2007-12-26 02:43:00,2.29092,2.29096,2.29032,2.2907,41100000.0
2007-12-26 02:44:00,2.29051,2.29075,2.29014,2.29035,48800000.0
2007-12-26 02:45:00,2.29058,2.29058,2.28997,2.28997,55900000.0
2007-12-26 02:46:00,2.29027,2.2906,2.29014,2.29044,97100000.0
2007-12-26 02:47:00,2.29049,2.29064,2.28977,2.29052,32500000.0
2007-12-26 02:48:00,2.28993,2.29053,2.28979,2.29013,140600000.0
2007-12-26 02:49:00,2.28999,2.29036,2.28994,2.29022,39400000.0
2007-12-26 02:50:00,2.2905,2.29054,2.28981,2.29022,33700000.0
2007-12-26 02:51:00,2.28994,2.29033,2.28957,2.29033,37200000.0
2007-12-26 02:52:00,2.2899,2.29,2.28976,2.28984,48600000.0
2007-12-26 02:53:00,2.28981,2.29043,2.28981,2.29043,106500000.0
2007-12-26 02:54:00,2.29022,2.29106,2.29013,2.29106,107000000.0
2007-12-26 02:55:00,2.29104,2.29304,2.29068,2.29081,83300000.0
2007-12-26 02:56:00,2.29112,2.29232,2.29071,2.2917,127200000.0
2007-12-26 02:57:00,2.2918,2.2918,2.29089,2.29147,106000000.0
2007-12-26 02:58:00,2.29098,2.29136,2.29052,2.29089,50400000.0
2007-12-26 02:59:00,2.29116,2.29116,2.29034,2.29049,76200000.0
2007-12-26 03:00:00,2.29079,2.29088,2.29032,2.29033,35400000.0
2007-12-26 03:01:00,2.29047,2.2911,2.29047,2.29073,87700000.0
2007-12-26 03:02:00,2.29104,2.29119,2.29038,2.29059,107900000.0
2007-12-26 03:03:00,2.29081,2.29093,2.29008,2.29044,23300000.0
2007-12-26 03:04:00,2.29015,2.29112,2.29015,2.29097,147900000.0
2007-12-26 03:05:00,2.29093,2.29125,2.29063,2.29087,35900000.0
2007-12-26 03:06:00,2.29093,2.29149,2.29064,2.29096,41400000.0
2007-12-26 03:07:00,2.29126,2.29138,2.29049,2.2911,59900000.0
2007-12-26 03:08:00,2.29098,2.29139,2.2905,2.29102,34400000.0
2007-12-26 03:09:00,2.2911,2.29137,2.2911,2.29112,21500000.0
2007-12-26 03:10:00,2.29106,2.29142,2.29064,2.29071,33800000.0
2007-12-26 03:11:00,2.29107,2.29154,2.29051,2.2912,27200000.0
2007-12-26 03:12:00,2.29124,2.29174,2.29099,2.29099,47700000.0
2007-12-26 03:13:00,2.29171,2.29171,2.29108,2.29136,49600000.0
2007-12-26 03:14:00,2.29137,2.29171,2.29125,2.29125,19800000.0
2007-12-26 03:15:00,2.29156,2.2919,2.29132,2.29144,25000000.0
2007-12-26 03:16:00,2.29201,2.2922,2.29133,2.29139,43200000.0
2007-12-26 03:17:00,2.29193,2.29197,2.29143,2.29147,24300000.0
2007-12-26 03:18:00,2.29175,2.2923,2.29163,2.29209,29600000.0
2007-12-26 03:19:00,2.29186,2.29212,2.29159,2.29169,39800000.0
2007-12-26 03:20:00,2.29139,2.29218,2.29125,2.29179,30300000.0
2007-12-26 03:21:00,2.29189,2.29212,2.29139,2.29139,64300000.0
2007-12-26 03:22:00,2.29181,2.2921,2.29148,2.29164,30500000.0
2007-12-26 03:23:00,2.29183,2.29221,2.29155,2.29155,110300000.0
2007-12-26 03:24:00,2.29205,2.29221,2.29157,2.29157,45500000.0
2007-12-26 03:25:00,2.29191,2.29211,2.29144,2.29172,26400000.0
2007-12-26 03:26:00,2.29177,2.2922,2.29164,2.29177,35200000.0
2007-12-26 03:27:00,2.29199,2.29219,2.29156,2.29168,35100000.0
2007-12-26 03:28:00,2.29145,2.29232,2.29145,2.29228,34400000.0
2007-12-26 03:29:00,2.2921,2.29237,2.29161,2.29169,316850000.0
2007-12-26 03:30:00,2.29188,2.29226,2.29188,2.29199,20500000.0
2007-12-26 03:31:00,2.29174,2.29219,2.2916,2.2917,78700000.0
2007-12-26 03:32:00,2.29193,2.29217,2.29144,2.29144,19700000.0
2007-12-26 03:33:00,2.29137,2.29221,2.29137,2.29177,40200000.0
2007-12-26 03:34:00,2.29195,2.29214,2.29144,2.29144,26200000.0
2007-12-26 03:35:00,2.29185,2.29234,2.29165,2.29188,30800000.0
2007-12-26 03:36:00,2.29201,2.29216,2.29144,2.29175,33000000.0
2007-12-26 03:37:00,2.29181,2.29217,2.29152,2.29163,30600000.0
2007-12-26 03:38:00,2.29162,2.29191,2.29139,2.2914,34400000.0
2007-12-26 03:39:00,2.29193,2.29215,2.29131,2.29184,34300000.0
2007-12-26 03:40:00,2.29142,2.29194,2.2911,2.29165,55200000.0
2007-12-26 03:41:00,2.29172,2.29189,2.2914,2.2914,38200000.0
2007-12-26 03:42:00,2.29161,2.29184,2.29096,2.29096,25900000.0
2007-12-26 03:43:00,2.29146,2.29149,2.29102,2.29112,128600000.0
2007-12-26 03:44:00,2.29168,2.29226,2.29132,2.29178,72300000.0
2007-12-26 03:45:00,2.29161,2.29209,2.29092,2.29135,143200000.0
2007-12-26 03:46:00,2.29162,2.29197,2.29133,2.29133,107300000.0
2007-12-26 03:47:00,2.29162,2.29232,2.29153,2.29176,166400000.0
2007-12-26 03:48:00,2.29146,2.2921,2.29092,2.29135,71900000.0
2007-12-26 03:49:00,2.29118,2.29167,2.29087,2.29113,25700000.0
2007-12-26 03:50:00,2.29094,2.29177,2.29036,2.29043,49100000.0
2007-12-26 03:51:00,2.2907,2.29201,2.2907,2.29142,64600000.0
2007-12-26 03:52:00,2.29153,2.29164,2.29063,2.29063,156000000.0
2007-12-26 03:53:00,2.29105,2.29177,2.29055,2.29107,98300000.0
2007-12-26 03:54:00,2.29081,2.29132,2.29081,2.29114,154250000.0
2007-12-26 03:55:00,2.29113,2.29153,2.29042,2.29052,88000000.0
2007-12-26 03:56:00,2.29075,2.29101,2.29072,2.29091,89600000.0
2007-12-26 03:57:00,2.29094,2.2912,2.29061,2.29084,95300000.0
2007-12-26 03:58:00,2.29079,2.29079,2.29002,2.29076,88600000.0
2007-12-26 03:59:00,2.29034,2.29108,2.29034,2.29067,82900000.0
2007-12-26 04:00:00,2.29075,2.29136,2.29048,2.29052,37700000.0
2007-12-26 04:01:00,2.29084,2.29103,2.29056,2.29076,41300000.0
2007-12-26 04:02:00,2.29089,2.2914,2.29069,2.29069,43500000.0
2007-12-26 04:03:00,2.29072,2.29118,2.29029,2.29058,117800000.0
2007-12-26 04:04:00,2.2908,2.29107,2.29055,2.29098,141600000.0
2007-12-26 04:05:00,2.29105,2.29159,2.29056,2.29071,73700000.0
2007-12-26 04:06:00,2.29005,2.29136,2.29005,2.29087,19400000.0
2007-12-26 04:07:00,2.29081,2.29134,2.29016,2.29085,46500000.0
2007-12-26 04:08:00,2.29098,2.29146,2.29061,2.29104,58800000.0
2007-12-26 04:09:00,2.29077,2.29108,2.29073,2.29083,49300000.0
2007-12-26 04:10:00,2.2907,2.29088,2.29063,2.29068,278900000.0
2007-12-26 04:11:00,2.2908,2.2908,2.29028,2.29079,43000000.0
2007-12-26 04:12:00,2.29212,2.29212,2.29014,2.29075,40400000.0
2007-12-26 04:13:00,2.29092,2.29132,2.29053,2.29132,27700000.0
2007-12-26 04:14:00,2.29065,2.29111,2.29044,2.29098,36700000.0
2007-12-26 04:15:00,2.29071,2.29076,2.29041,2.29055,33200000.0
2007-12-26 04:16:00,2.29046,2.29156,2.29046,2.29156,49900000.0
2007-12-26 04:17:00,2.291,2.29154,2.29057,2.29072,75300000.0
2007-12-26 04:18:00,2.2907,2.29135,2.29036,2.29119,73500000.0
2007-12-26 04:19:00,2.29093,2.29145,2.29064,2.29064,159200000.0
2007-12-26 04:20:00,2.29025,2.29035,2.29013,2.29013,19400000.0
2007-12-26 04:21:00,2.29026,2.29097,2.29026,2.29097,76800000.0
2007-12-26 04:22:00,2.29055,2.29107,2.29033,2.29047,112400000.0
2007-12-26 04:23:00,2.2907,2.29136,2.2905,2.29136,25600000.0
2007-12-26 04:24:00,2.29063,2.29153,2.29048,2.29096,132300000.0
2007-12-26 04:25:00,2.29061,2.29157,2.29061,2.29154,27300000.0
2007-12-26 04:26:00,2.29118,2.29149,2.29101,2.29101,48900000.0
2007-12-26 04:27:00,2.29111,2.29138,2.29108,2.29115,32300000.0
2007-12-26 04:28:00,2.29116,2.29152,2.29083,2.29083,17500000.0
2007-12-26 04:29:00,2.29111,2.29139,2.29111,2.29122,29400000.0
2007-12-26 04:30:00,2.29123,2.29168,2.29097,2.29168,17200000.0
2007-12-26 04:31:00,2.29118,2.29148,2.29115,2.2914,35800000.0
2007-12-26 04:32:00,2.29117,2.29155,2.29094,2.29127,68700000.0
2007-12-26 04:33:00,2.29106,2.29153,2.29048,2.29048,60500000.0
2007-12-26 04:34:00,2.2904,2.29065,2.29016,2.29027,37900000.0
2007-12-26 04:35:00,2.29065,2.29144,2.29065,2.29107,18600000.0
2007-12-26 04:36:00,2.29089,2.29126,2.29058,2.29084,58400000.0
2007-12-26 04:37:00,2.29103,2.29141,2.29094,2.29101,59400000.0
2007-12-26 04:38:00,2.29088,2.29092,2.29088,2.29089,12500000.0
2007-12-26 04:39:00,2.29126,2.29162,2.29093,2.29162,99500000.0
2007-12-26 04:40:00,2.29084,2.29136,2.29084,2.29095,47000000.0
2007-12-26 04:41:00,2.29132,2.2914,2.29088,2.291,37000000.0
2007-12-26 04:42:00,2.29085,2.2915,2.29074,2.29074,120000000.0
2007-12-26 04:43:00,2.29081,2.29145,2.29056,2.29131,64300000.0
2007-12-26 04:44:00,2.29072,2.29144,2.29049,2.29082,150100000.0
2007-12-26 04:45:00,2.29088,2.29145,2.29063,2.29128,32200000.0
2007-12-26 04:46:00,2.29073,2.29116,2.29027,2.29067,89100000.0
2007-12-26 04:47:00,2.29071,2.29092,2.29035,2.29038,54500000.0
2007-12-26 04:48:00,2.2903,2.29104,2.29024,2.29104,31600000.0
2007-12-26 04:49:00,2.29034,2.29042,2.29001,2.2902,30700000.0
2007-12-26 04:50:00,2.29043,2.29105,2.29021,2.29037,85200000.0
2007-12-26 04:51:00,2.291,2.2912,2.29045,2.29105,32600000.0
2007-12-26 04:52:00,2.29028,2.29033,2.29013,2.2902,46100000.0
2007-12-26 04:53:00,2.29036,2.29129,2.2902,2.2902,180700000.0
2007-12-26 04:54:00,2.2901,2.29044,2.29004,2.29016,33900000.0
2007-12-26 04:55:00,2.29024,2.29054,2.29017,2.29018,115150000.0
2007-12-26 04:56:00,2.29036,2.29065,2.29016,2.29016,25400000.0
2007-12-26 04:57:00,2.28952,2.2905,2.28952,2.28978,143750000.0
2007-12-26 04:58:00,2.28977,2.29022,2.28954,2.28982,22600000.0
2007-12-26 04:59:00,2.28978,2.29006,2.28969,2.28969,22200000.0
2007-12-26 05:00:00,2.28975,2.29014,2.28952,2.28952,56300000.0
2007-12-26 05:01:00,2.28955,2.28979,2.28921,2.28921,150700000.0
2007-12-26 05:02:00,2.28906,2.28937,2.28901,2.28916,189400000.0
2007-12-26 05:03:00,2.28939,2.28948,2.28923,2.28923,39000000.0
2007-12-26 05:04:00,2.28977,2.28977,2.2896,2.28965,75500000.0
2007-12-26 05:05:00,2.28933,2.28988,2.28931,2.28931,187000000.0
2007-12-26 05:06:00,2.28951,2.28972,2.28926,2.28965,137000000.0
2007-12-26 05:07:00,2.28931,2.28995,2.28898,2.28988,195800000.0
2007-12-26 05:08:00,2.2894,2.28987,2.28921,2.28935,52700000.0
2007-12-26 05:09:00,2.28968,2.28995,2.28894,2.28894,249600000.0
2007-12-26 05:10:00,2.2889,2.28971,2.2889,2.28936,187500000.0
2007-12-26 05:11:00,2.28922,2.28972,2.2891,2.2891,26500000.0
2007-12-26 05:12:00,2.28937,2.28978,2.2892,2.2892,48500000.0
2007-12-26 05:13:00,2.28918,2.29017,2.28918,2.29017,102500000.0
2007-12-26 05:14:00,2.29002,2.29002,2.28917,2.28941,124700000.0
2007-12-26 05:15:00,2.28938,2.28964,2.28907,2.28907,167200000.0
2007-12-26 05:16:00,2.28895,2.28985,2.28895,2.28933,212400000.0
2007-12-26 05:17:00,2.28917,2.28917,2.28894,2.28894,63100000.0
2007-12-26 05:18:00,2.28932,2.2896,2.2891,2.2895,123300000.0
2007-12-26 05:19:00,2.28901,2.28943,2.28899,2.28899,179900000.0
2007-12-26 05:20:00,2.28925,2.2894,2.28918,2.28925,98000000.0
2007-12-26 05:21:00,2.28942,2.28952,2.2893,2.28942,279300000.0
2007-12-26 05:22:00,2.28942,2.28947,2.28883,2.28883,13700000.0
2007-12-26 05:23:00,2.28885,2.28973,2.28833,2.2888,323500000.0
2007-12-26 05:24:00,2.28882,2.28924,2.28838,2.28876,46400000.0
2007-12-26 05:25:00,2.28837,2.28914,2.28807,2.28845,87400000.0
2007-12-26 05:26:00,2.28847,2.28895,2.28821,2.28866,42500000.0
2007-12-26 05:27:00,2.28859,2.28927,2.28825,2.28835,55400000.0
2007-12-26 05:28:00,2.28844,2.28931,2.28831,2.28931,99550000.0
2007-12-26 05:29:00,2.28889,2.28945,2.28829,2.28829,76200000.0
2007-12-26 05:30:00,2.28894,2.28955,2.2887,2.289,48300000.0
2007-12-26 05:31:00,2.28895,2.28951,2.2886,2.2886,142800000.0
2007-12-26 05:32:00,2.28901,2.28943,2.28901,2.28943,32200000.0
2007-12-26 05:33:00,2.2887,2.28926,2.28842,2.28876,52300000.0
2007-12-26 05:34:00,2.2887,2.28934,2.28846,2.28846,116900000.0
2007-12-26 05:35:00,2.28898,2.28944,2.2889,2.28944,315200000.0
2007-12-26 05:36:00,2.28896,2.28965,2.28862,2.28892,127100000.0
2007-12-26 05:37:00,2.28855,2.2887,2.28855,2.28865,54500000.0
2007-12-26 05:38:00,2.28899,2.28928,2.28877,2.28885,110300000.0
2007-12-26 05:39:00,2.28885,2.2889,2.2888,2.2888,18400000.0
2007-12-26 05:40:00,2.28909,2.28954,2.28886,2.28892,165100000.0
2007-12-26 05:41:00,2.28955,2.28958,2.28899,2.28899,116100000.0
2007-12-26 05:42:00,2.28883,2.28968,2.28883,2.28905,43400000.0
2007-12-26 05:43:00,2.28923,2.28983,2.28902,2.28915,53400000.0
2007-12-26 05:44:00,2.28904,2.28999,2.28904,2.28999,44900000.0
2007-12-26 05:45:00,2.28984,2.29,2.28933,2.28933,58600000.0
2007-12-26 05:46:00,2.28926,2.28976,2.28909,2.28909,157400000.0
2007-12-26 05:47:00,2.28898,2.28953,2.28879,2.2889,146300000.0
2007-12-26 05:48:00,2.28927,2.28944,2.28927,2.28937,143300000.0
2007-12-26 05:49:00,2.28905,2.28936,2.2889,2.2889,118100000.0
2007-12-26 05:50:00,2.28904,2.28944,2.28902,2.28902,245200000.0
2007-12-26 05:51:00,2.28895,2.28905,2.28883,2.28895,218400000.0
2007-12-26 05:52:00,2.28905,2.2896,2.2889,2.28893,67600000.0
2007-12-26 05:53:00,2.28875,2.28892,2.28875,2.28892,123800000.0
2007-12-26 05:54:00,2.28889,2.28927,2.28889,2.28927,201000000.0
2007-12-26 05:55:00,2.28881,2.28946,2.28867,2.28867,149500000.0
2007-12-26 05:56:00,2.28865,2.28915,2.28859,2.28873,167500000.0
2007-12-26 05:57:00,2.28927,2.28927,2.28864,2.28864,120900000.0
2007-12-26 05:58:00,2.28864,2.28962,2.28864,2.28962,50000000.0
2007-12-26 05:59:00,2.28924,2.28957,2.28878,2.28893,413400000.0
2007-12-26 06:00:00,2.28891,2.28952,2.28891,2.28894,316400000.0
2007-12-26 06:01:00,2.28873,2.28932,2.28863,2.28863,352900000.0
2007-12-26 06:02:00,2.28853,2.28919,2.28849,2.28869,197150000.0
2007-12-26 06:03:00,2.28855,2.28896,2.28844,2.28865,289100000.0
2007-12-26 06:04:00,2.28875,2.28919,2.28834,2.28914,205600000.0
2007-12-26 06:05:00,2.2886,2.28879,2.28819,2.28848,98600000.0
2007-12-26 06:06:00,2.2887,2.28929,2.28841,2.28841,264200000.0
2007-12-26 06:07:00,2.28857,2.28908,2.28839,2.2884,111000000.0
2007-12-26 06:08:00,2.28836,2.28897,2.28808,2.28878,445200000.0
2007-12-26 06:09:00,2.28833,2.28866,2.2881,2.28841,158400000.0
2007-12-26 06:10:00,2.28831,2.28898,2.28831,2.28857,114900000.0
2007-12-26 06:11:00,2.28874,2.28886,2.28844,2.28868,58200000.0
2007-12-26 06:12:00,2.28839,2.28898,2.28839,2.28843,224000000.0
2007-12-26 06:13:00,2.28867,2.28916,2.28835,2.28855,188100000.0
2007-12-26 06:14:00,2.28832,2.28832,2.28798,2.28798,24800000.0
2007-12-26 06:15:00,2.28865,2.28905,2.28826,2.28858,158300000.0
2007-12-26 06:16:00,2.28849,2.28901,2.28821,2.28825,45100000.0
2007-12-26 06:17:00,2.28853,2.28854,2.28831,2.28831,72800000.0
2007-12-26 06:18:00,2.28819,2.28862,2.28819,2.28835,116900000.0
2007-12-26 06:19:00,2.28849,2.28905,2.28812,2.28905,223500000.0
2007-12-26 06:20:00,2.28831,2.28898,2.28806,2.28894,44100000.0
2007-12-26 06:21:00,2.28838,2.28892,2.28787,2.28823,192000000.0
2007-12-26 06:22:00,2.28841,2.28922,2.28833,2.2885,108750000.0
2007-12-26 06:23:00,2.28859,2.28886,2.2881,2.28886,59950000.0
2007-12-26 06:24:00,2.28839,2.28881,2.28816,2.28827,160900000.0
2007-12-26 06:25:00,2.28825,2.28871,2.2882,2.28832,180000000.0
2007-12-26 06:26:00,2.28831,2.2885,2.28802,2.28811,142950000.0
2007-12-26 06:27:00,2.28803,2.28843,2.28803,2.28828,86000000.0
2007-12-26 06:28:00,2.28801,2.28849,2.28777,2.28777,48600000.0
2007-12-26 06:29:00,2.28773,2.28842,2.28769,2.28804,277900000.0
2007-12-26 06:30:00,2.28809,2.28859,2.28779,2.28832,145900000.0
2007-12-26 06:31:00,2.28794,2.2881,2.28794,2.28808,13800000.0
2007-12-26 06:32:00,2.2883,2.28884,2.28791,2.28884,231600000.0
2007-12-26 06:33:00,2.28903,2.28914,2.28897,2.289,327650000.0
2007-12-26 06:34:00,2.28847,2.28886,2.28818,2.28886,259800000.0
2007-12-26 06:35:00,2.28827,2.28843,2.28821,2.28821,53100000.0
2007-12-26 06:36:00,2.28828,2.28835,2.28828,2.28835,73800000.0
2007-12-26 06:37:00,2.28824,2.28828,2.28816,2.28816,115900000.0
2007-12-26 06:38:00,2.28785,2.28795,2.2878,2.28795,131400000.0
2007-12-26 06:39:00,2.28805,2.28821,2.28792,2.28794,114200000.0
2007-12-26 06:40:00,2.28825,2.28847,2.28823,2.28825,194300000.0
2007-12-26 06:41:00,2.2884,2.28858,2.28838,2.28838,112300000.0
2007-12-26 06:42:00,2.28835,2.28845,2.28818,2.28818,37600000.0
2007-12-26 06:43:00,2.28828,2.2887,2.28827,2.28838,73400000.0
2007-12-26 06:44:00,2.28825,2.28859,2.28821,2.28821,150950000.0
2007-12-26 06:45:00,2.2884,2.2884,2.28806,2.28815,69000000.0
2007-12-26 06:46:00,2.28821,2.28877,2.28821,2.28838,93700000.0
2007-12-26 06:47:00,2.28847,2.28865,2.28821,2.28821,65900000.0
2007-12-26 06:48:00,2.28827,2.28868,2.28827,2.28828,201700000.0
2007-12-26 06:49:00,2.28876,2.28947,2.28866,2.2889,33600000.0
2007-12-26 06:50:00,2.28892,2.28938,2.28858,2.28938,50300000.0
2007-12-26 06:51:00,2.28881,2.28898,2.2884,2.28865,189000000.0
2007-12-26 06:52:00,2.28858,2.28861,2.28834,2.28834,207900000.0
2007-12-26 06:53:00,2.28886,2.28937,2.28863,2.28937,44000000.0
2007-12-26 06:54:00,2.28862,2.28864,2.28852,2.28857,49100000.0
2007-12-26 06:55:00,2.28882,2.28905,2.28853,2.28881,61300000.0
2007-12-26 06:56:00,2.28865,2.28908,2.2884,2.28871,84100000.0
2007-12-26 06:57:00,2.28866,2.28907,2.28762,2.28878,63700000.0
2007-12-26 06:58:00,2.28869,2.28873,2.28847,2.28873,85700000.0
2007-12-26 06:59:00,2.28887,2.28952,2.28877,2.28894,306400000.0
2007-12-26 07:00:00,2.28873,2.28928,2.2886,2.2886,109300000.0
2007-12-26 07:01:00,2.28899,2.28924,2.28859,2.28859,56800000.0
2007-12-26 07:02:00,2.28865,2.28867,2.28849,2.28849,25200000.0
2007-12-26 07:03:00,2.2893,2.2895,2.28925,2.28925,46400000.0
2007-12-26 07:04:00,2.28925,2.28945,2.2892,2.2892,121200000.0
2007-12-26 07:05:00,2.2893,2.2893,2.2892,2.2893,29900000.0
2007-12-26 07:06:00,2.289,2.289,2.2887,2.28875,8000000.0
2007-12-26 07:07:00,2.2891,2.2891,2.28905,2.28905,332100000.0
2007-12-26 07:08:00,2.2891,2.2891,2.2891,2.2891,17000000.0
2007-12-26 07:09:00,2.28865,2.2888,2.2886,2.2888,43600000.0
2007-12-26 07:10:00,2.28905,2.28915,2.28905,2.28915,330900000.0
2007-12-26 07:11:00,2.28915,2.28925,2.28915,2.28925,322400000.0
2007-12-26 07:12:00,2.28925,2.2893,2.2891,2.28915,87400000.0
2007-12-26 07:13:00,2.28915,2.2892,2.28915,2.2892,106500000.0
2007-12-26 07:14:00,2.2892,2.2892,2.2892,2.2892,254700000.0
2007-12-26 07:15:00,2.2892,2.2893,2.28915,2.28915,422100000.0
2007-12-26 07:16:00,2.28915,2.2894,2.28915,2.28935,596300000.0
2007-12-26 07:17:00,2.28945,2.28955,2.28925,2.28945,656200000.0
2007-12-26 07:18:00,2.28945,2.28945,2.28925,2.28935,176300000.0
2007-12-26 07:19:00,2.28935,2.28935,2.28925,2.28935,83800000.0
2007-12-26 07:20:00,2.28935,2.28935,2.28925,2.28925,32200000.0
2007-12-26 07:21:00,2.28915,2.28945,2.28915,2.28925,205500000.0
2007-12-26 07:22:00,2.28925,2.28955,2.28925,2.28945,693100000.0
2007-12-26 07:23:00,2.28945,2.2895,2.28935,2.2894,625200000.0
2007-12-26 07:24:00,2.2894,2.2894,2.28935,2.28935,44500000.0
2007-12-26 07:25:00,2.28935,2.2894,2.28935,2.2894,43500000.0
2007-12-26 07:26:00,2.2894,2.2894,2.2894,2.2894,383000000.0
2007-12-26 07:27:00,2.2894,2.2894,2.28915,2.28915,342600000.0
2007-12-26 07:28:00,2.28925,2.2893,2.28915,2.2893,47500000.0
2007-12-26 07:29:00,2.2893,2.2895,2.28925,2.28935,60500000.0
2007-12-26 07:30:00,2.28935,2.2894,2.28935,2.2894,42500000.0
2007-12-26 07:31:00,2.2893,2.2894,2.28915,2.28915,80100000.0
2007-12-26 07:32:00,2.28915,2.28935,2.28915,2.28935,671300000.0
2007-12-26 07:33:00,2.28935,2.28935,2.28935,2.28935,41000000.0
2007-12-26 07:34:00,2.2894,2.2894,2.2893,2.28935,59000000.0
2007-12-26 07:35:00,2.28935,2.2894,2.28935,2.2894,52000000.0
2007-12-26 07:36:00,2.2894,2.2894,2.2894,2.2894,79000000.0
2007-12-26 07:37:00,2.2894,2.2894,2.2893,2.2894,42000000.0
2007-12-26 07:38:00,2.2894,2.2894,2.2894,2.2894,62000000.0
2007-12-26 07:39:00,2.2894,2.2894,2.28925,2.28935,57500000.0
2007-12-26 07:40:00,2.2894,2.2894,2.2893,2.2894,75000000.0
2007-12-26 07:41:00,2.2894,2.2894,2.2894,2.2894,30500000.0
2007-12-26 07:42:00,2.2894,2.2894,2.28935,2.28935,79500000.0
2007-12-26 07:43:00,2.28935,2.2894,2.28925,2.28935,86200000.0
2007-12-26 07:44:00,2.28935,2.2894,2.2893,2.2893,68000000.0
2007-12-26 07:45:00,2.2893,2.2894,2.28905,2.28915,103700000.0
2007-12-26 07:46:00,2.28925,2.2893,2.28915,2.2893,162500000.0
2007-12-26 07:47:00,2.2893,2.2893,2.2893,2.2893,33000000.0
2007-12-26 07:48:00,2.28915,2.28915,2.28905,2.2891,100400000.0
2007-12-26 07:49:00,2.28905,2.2891,2.28885,2.289,396800000.0
2007-12-26 07:50:00,2.289,2.2891,2.2889,2.2891,654600000.0
2007-12-26 07:51:00,2.2891,2.28925,2.28895,2.28925,185400000.0
2007-12-26 07:52:00,2.28925,2.28935,2.28895,2.28895,310500000.0
2007-12-26 07:53:00,2.28895,2.28915,2.28895,2.289,240800000.0
2007-12-26 07:54:00,2.28868,2.28907,2.28839,2.2884,226400000.0
2007-12-26 07:55:00,2.2891,2.2891,2.28885,2.28905,221500000.0
2007-12-26 07:56:00,2.28905,2.2891,2.28905,2.2891,40500000.0
2007-12-26 07:57:00,2.2891,2.2891,2.2891,2.2891,29000000.0
2007-12-26 07:58:00,2.28873,2.28888,2.28826,2.28826,372900000.0
2007-12-26 07:59:00,2.28915,2.28915,2.28915,2.28915,12500000.0
2007-12-26 08:00:00,2.28915,2.2892,2.28905,2.28905,75400000.0
2007-12-26 08:01:00,2.289,2.289,2.2882,2.2888,532300000.0
2007-12-26 08:02:00,2.28833,2.28843,2.28818,2.28822,228500000.0
2007-12-26 08:03:00,2.28905,2.28925,2.28905,2.28925,3500000.0
2007-12-26 08:04:00,2.28925,2.2893,2.28895,2.28905,562100000.0
2007-12-26 08:05:00,2.28905,2.28995,2.28905,2.28965,302200000.0
2007-12-26 08:06:00,2.28965,2.2898,2.28965,2.28975,336800000.0
2007-12-26 08:07:00,2.28975,2.29005,2.28965,2.28985,333500000.0
2007-12-26 08:08:00,2.28985,2.29,2.28985,2.2899,352300000.0
2007-12-26 08:09:00,2.29,2.29015,2.28985,2.28985,252800000.0
2007-12-26 08:10:00,2.28985,2.28995,2.28985,2.28995,370000000.0
2007-12-26 08:11:00,2.28995,2.29,2.28985,2.29,307800000.0
2007-12-26 08:12:00,2.29,2.29,2.28975,2.28985,119500000.0
2007-12-26 08:13:00,2.28995,2.29025,2.28985,2.29015,146100000.0
2007-12-26 08:14:00,2.29015,2.2906,2.29015,2.2906,63000000.0
2007-12-26 08:15:00,2.2906,2.2906,2.2903,2.2903,83000000.0
2007-12-26 08:16:00,2.2903,2.29075,2.2902,2.29045,419900000.0
2007-12-26 08:17:00,2.29045,2.2905,2.29045,2.29045,28800000.0
2007-12-26 08:18:00,2.29045,2.29055,2.28875,2.28875,239700000.0
2007-12-26 08:19:00,2.28875,2.2897,2.28875,2.2897,613600000.0
2007-12-26 08:20:00,2.28945,2.28945,2.28945,2.28945,588600000.0
2007-12-26 08:21:00,2.28945,2.28945,2.28935,2.28935,356300000.0
2007-12-26 08:22:00,2.2895,2.28985,2.28945,2.28975,296600000.0
2007-12-26 08:23:00,2.28975,2.2899,2.28945,2.28975,734400000.0
2007-12-26 08:24:00,2.28975,2.28995,2.28975,2.28995,657500000.0
2007-12-26 08:25:00,2.28995,2.29065,2.28995,2.29005,688000000.0
2007-12-26 08:26:00,2.29015,2.29035,2.28975,2.28995,584100000.0
2007-12-26 08:27:00,2.28995,2.29,2.28955,2.28955,45000000.0
2007-12-26 08:28:00,2.28975,2.2899,2.28975,2.2899,92100000.0
2007-12-26 08:29:00,2.28985,2.29015,2.28985,2.29015,83600000.0
2007-12-26 08:30:00,2.29015,2.29025,2.28965,2.28985,160800000.0
2007-12-26 08:31:00,2.28985,2.29,2.28985,2.28995,105500000.0
2007-12-26 08:32:00,2.28995,2.29,2.28995,2.28995,55500000.0
2007-12-26 08:33:00,2.28995,2.29,2.2899,2.29,256700000.0
2007-12-26 08:34:00,2.29,2.2903,2.29,2.2903,69600000.0
2007-12-26 08:35:00,2.2903,2.2903,2.29005,2.29015,91500000.0
2007-12-26 08:36:00,2.29015,2.29015,2.28985,2.29015,142800000.0
2007-12-26 08:37:00,2.29015,2.29025,2.29015,2.29015,60000000.0
2007-12-26 08:38:00,2.29015,2.29055,2.29015,2.29055,315900000.0
2007-12-26 08:39:00,2.29055,2.2906,2.29045,2.2905,23100000.0
2007-12-26 08:40:00,2.29035,2.29035,2.29015,2.29025,264000000.0
2007-12-26 08:41:00,2.29025,2.2903,2.29025,2.2903,63300000.0
2007-12-26 08:42:00,2.2902,2.2903,2.29005,2.2903,161200000.0
2007-12-26 08:43:00,2.28995,2.29025,2.28995,2.29,370400000.0
2007-12-26 08:44:00,2.29,2.29,2.2899,2.29,540600000.0
2007-12-26 08:45:00,2.29,2.29,2.2898,2.2899,603400000.0
2007-12-26 08:46:00,2.2899,2.29005,2.28975,2.29005,682100000.0
2007-12-26 08:47:00,2.29005,2.29005,2.2898,2.29,570600000.0
2007-12-26 08:48:00,2.29,2.2901,2.2899,2.29005,257200000.0
2007-12-26 08:49:00,2.29005,2.29005,2.28985,2.28995,234300000.0
2007-12-26 08:50:00,2.28985,2.29055,2.28985,2.29055,153900000.0
2007-12-26 08:51:00,2.29045,2.29075,2.29035,2.29075,459400000.0
2007-12-26 08:52:00,2.29075,2.29085,2.29005,2.29005,627000000.0
2007-12-26 08:53:00,2.29005,2.2905,2.29005,2.2905,517800000.0
2007-12-26 08:54:00,2.2905,2.2905,2.2904,2.2904,493600000.0
2007-12-26 08:55:00,2.2904,2.2905,2.2904,2.2905,134100000.0
2007-12-26 08:56:00,2.2905,2.2905,2.2905,2.2905,41500000.0
2007-12-26 08:57:00,2.2905,2.2905,2.2905,2.2905,16000000.0
2007-12-26 08:58:00,2.29022,2.29027,2.29017,2.29022,56800000.0
2007-12-26 08:59:00,2.2905,2.2905,2.29025,2.29025,108400000.0
2007-12-26 09:00:00,2.29025,2.2903,2.29025,2.2903,486000000.0
2007-12-26 09:01:00,2.2903,2.2903,2.29015,2.2903,131500000.0
2007-12-26 09:02:00,2.2903,2.29035,2.29015,2.29035,187200000.0
2007-12-26 09:03:00,2.29035,2.29035,2.2901,2.2902,541200000.0
2007-12-26 09:04:00,2.29015,2.29015,2.29005,2.2901,86200000.0
2007-12-26 09:05:00,2.29015,2.29015,2.29005,2.29005,460600000.0
2007-12-26 09:06:00,2.2901,2.29015,2.28985,2.28985,299600000.0
2007-12-26 09:07:00,2.28985,2.29005,2.28975,2.28975,195200000.0
2007-12-26 09:08:00,2.28975,2.28985,2.28975,2.28985,393100000.0
2007-12-26 09:09:00,2.28985,2.2899,2.28965,2.28975,167100000.0
2007-12-26 09:10:00,2.28975,2.28995,2.28975,2.2898,98200000.0
2007-12-26 09:11:00,2.2898,2.28995,2.2898,2.28995,50000000.0
2007-12-26 09:12:00,2.28995,2.29,2.28985,2.28985,46500000.0
2007-12-26 09:13:00,2.28985,2.2899,2.28985,2.2899,23800000.0
2007-12-26 09:14:00,2.2899,2.2899,2.28975,2.28985,35100000.0
2007-12-26 09:15:00,2.28985,2.2899,2.28985,2.2899,18800000.0
2007-12-26 09:16:00,2.2899,2.2899,2.2899,2.2899,1400000.0
2007-12-26 09:17:00,2.2898,2.28985,2.28975,2.28985,12800000.0
2007-12-26 09:18:00,2.28985,2.2899,2.2898,2.2899,19200000.0
2007-12-26 09:19:00,2.2899,2.2899,2.2899,2.2899,11600000.0
2007-12-26 09:20:00,2.2899,2.2899,2.2899,2.2899,30000000.0
2007-12-26 09:21:00,2.2899,2.2899,2.28965,2.28965,185600000.0
2007-12-26 09:22:00,2.28965,2.2897,2.28885,2.28885,235600000.0
2007-12-26 09:23:00,2.28885,2.2891,2.28885,2.28895,672900000.0
2007-12-26 09:24:00,2.28895,2.28925,2.2889,2.28915,526100000.0
2007-12-26 09:25:00,2.28915,2.2893,2.28895,2.28915,327200000.0
2007-12-26 09:26:00,2.28915,2.2892,2.28885,2.28895,734600000.0
2007-12-26 09:27:00,2.28895,2.2891,2.28885,2.28905,319400000.0
2007-12-26 09:28:00,2.28905,2.28905,2.28885,2.28895,559500000.0
2007-12-26 09:29:00,2.28895,2.28905,2.28885,2.28905,468700000.0
2007-12-26 09:30:00,2.28905,2.28905,2.28895,2.28905,618800000.0
2007-12-26 09:31:00,2.28905,2.2894,2.28905,2.28935,718800000.0
2007-12-26 09:32:00,2.28935,2.28945,2.2893,2.28945,512900000.0
2007-12-26 09:33:00,2.28945,2.2895,2.28915,2.28935,630200000.0
2007-12-26 09:34:00,2.28935,2.28935,2.28935,2.28935,90200000.0
2007-12-26 09:35:00,2.28945,2.28955,2.28935,2.28945,151400000.0
2007-12-26 09:36:00,2.28945,2.2895,2.28935,2.28935,16600000.0
2007-12-26 09:37:00,2.28935,2.28955,2.28925,2.28955,77800000.0
2007-12-26 09:38:00,2.28955,2.2896,2.28925,2.28935,48700000.0
2007-12-26 09:39:00,2.28935,2.2894,2.28915,2.28925,271500000.0
2007-12-26 09:40:00,2.28915,2.28925,2.28915,2.2892,251900000.0
2007-12-26 09:41:00,2.28915,2.2892,2.28915,2.2892,468200000.0
2007-12-26 09:42:00,2.28915,2.2893,2.28895,2.28915,433600000.0
2007-12-26 09:43:00,2.28915,2.2892,2.28905,2.28915,214400000.0
2007-12-26 09:44:00,2.28915,2.28915,2.28895,2.2891,323400000.0
2007-12-26 09:45:00,2.28895,2.28905,2.2889,2.28895,200200000.0
2007-12-26 09:46:00,2.28905,2.28935,2.28905,2.28935,694500000.0
2007-12-26 09:47:00,2.28935,2.28935,2.28905,2.28915,673000000.0
2007-12-26 09:48:00,2.28915,2.28935,2.28915,2.28935,564300000.0
2007-12-26 09:49:00,2.28935,2.28935,2.28925,2.28935,425500000.0
2007-12-26 09:50:00,2.28935,2.28935,2.28925,2.2893,68000000.0
2007-12-26 09:51:00,2.2892,2.2893,2.28905,2.28925,383100000.0
2007-12-26 09:52:00,2.28925,2.2893,2.28925,2.2893,204800000.0
2007-12-26 09:53:00,2.2893,2.2894,2.2892,2.2894,468200000.0
2007-12-26 09:54:00,2.2894,2.28995,2.2894,2.28985,207000000.0
2007-12-26 09:55:00,2.28985,2.28995,2.28975,2.2899,54100000.0
2007-12-26 09:56:00,2.2899,2.2899,2.2898,2.2898,38000000.0
2007-12-26 09:57:00,2.2898,2.2899,2.28965,2.28965,179300000.0
2007-12-26 09:58:00,2.28965,2.2899,2.28965,2.2899,141100000.0
2007-12-26 09:59:00,2.2899,2.2899,2.28965,2.28975,30900000.0
2007-12-26 10:00:00,2.28975,2.28985,2.28965,2.28965,424200000.0
2007-12-26 10:01:00,2.28965,2.2897,2.2896,2.2897,587200000.0
2007-12-26 10:02:00,2.2897,2.2897,2.28925,2.28945,435800000.0
2007-12-26 10:03:00,2.28945,2.28955,2.28945,2.2895,658100000.0
2007-12-26 10:04:00,2.2895,2.2895,2.28935,2.28945,314800000.0
2007-12-26 10:05:00,2.28945,2.2895,2.28935,2.2895,684800000.0
2007-12-26 10:06:00,2.2895,2.2895,2.28935,2.28945,623200000.0
2007-12-26 10:07:00,2.28945,2.28945,2.2893,2.2893,161300000.0
2007-12-26 10:08:00,2.2893,2.28955,2.2893,2.28955,500600000.0
2007-12-26 10:09:00,2.28945,2.28955,2.2894,2.28945,264300000.0
2007-12-26 10:10:00,2.28945,2.2895,2.2894,2.28945,350300000.0
2007-12-26 10:11:00,2.28945,2.2896,2.2894,2.2896,522700000.0
2007-12-26 10:12:00,2.2896,2.29035,2.28955,2.29005,585800000.0
2007-12-26 10:13:00,2.29005,2.2902,2.29005,2.29005,957400000.0
2007-12-26 10:14:00,2.29005,2.29015,2.28995,2.28995,665600000.0
2007-12-26 10:15:00,2.28995,2.2901,2.28955,2.28995,602400000.0
2007-12-26 10:16:00,2.28995,2.29005,2.28975,2.28975,793200000.0
2007-12-26 10:17:00,2.28975,2.28985,2.28965,2.28965,529600000.0
2007-12-26 10:18:00,2.28965,2.29005,2.28965,2.29005,701200000.0
2007-12-26 10:19:00,2.29005,2.2901,2.28995,2.29005,649000000.0
2007-12-26 10:20:00,2.29005,2.29005,2.28985,2.28985,621400000.0
2007-12-26 10:21:00,2.28985,2.28985,2.28965,2.28975,889100000.0
2007-12-26 10:22:00,2.28975,2.28985,2.28965,2.28975,617900000.0
2007-12-26 10:23:00,2.28975,2.28975,2.2895,2.2896,686100000.0
2007-12-26 10:24:00,2.2896,2.2896,2.2895,2.2896,439000000.0
2007-12-26 10:25:00,2.2896,2.2896,2.28955,2.28955,597600000.0
2007-12-26 10:26:00,2.28955,2.28955,2.28895,2.28895,473900000.0
2007-12-26 10:27:00,2.28895,2.28985,2.28895,2.28925,692100000.0
2007-12-26 10:28:00,2.28925,2.28935,2.289,2.2893,524700000.0
2007-12-26 10:29:00,2.2893,2.29,2.28885,2.28925,650100000.0
2007-12-26 10:30:00,2.28925,2.28945,2.28925,2.28935,692000000.0
2007-12-26 10:31:00,2.28945,2.28945,2.28895,2.28925,670000000.0
2007-12-26 10:32:00,2.28925,2.28955,2.28915,2.2893,723600000.0
2007-12-26 10:33:00,2.2893,2.2902,2.2892,2.2902,864800000.0
2007-12-26 10:34:00,2.2903,2.2903,2.29,2.29,446800000.0
2007-12-26 10:35:00,2.29,2.2901,2.2897,2.2897,219000000.0
2007-12-26 10:36:00,2.2898,2.29,2.2897,2.2897,817400000.0
2007-12-26 10:37:00,2.2897,2.2903,2.2897,2.2901,429300000.0
2007-12-26 10:38:00,2.2901,2.2901,2.2899,2.2899,609000000.0
2007-12-26 10:39:00,2.2899,2.29,2.2891,2.2893,883300000.0
2007-12-26 10:40:00,2.2892,2.2895,2.2891,2.2894,770600000.0
2007-12-26 10:41:00,2.2894,2.2896,2.2885,2.2889,430800000.0
2007-12-26 10:42:00,2.2889,2.2895,2.2889,2.2894,314300000.0
2007-12-26 10:43:00,2.2894,2.2895,2.2894,2.2895,368000000.0
2007-12-26 10:44:00,2.2893,2.2894,2.2893,2.2894,332000000.0
2007-12-26 10:45:00,2.2894,2.2894,2.2885,2.2885,643600000.0
2007-12-26 10:46:00,2.2885,2.2885,2.2885,2.2885,617600000.0
2007-12-26 10:47:00,2.2885,2.2885,2.2885,2.2885,557200000.0
2007-12-26 10:48:00,2.2885,2.2885,2.2885,2.2885,292000000.0
2007-12-26 10:49:00,2.2885,2.2886,2.2882,2.2885,559600000.0
2007-12-26 10:50:00,2.2885,2.2889,2.2882,2.2889,726300000.0
2007-12-26 10:51:00,2.2889,2.2889,2.2886,2.2887,536000000.0
2007-12-26 10:52:00,2.2887,2.2887,2.2885,2.2885,421300000.0
2007-12-26 10:53:00,2.2886,2.2888,2.2885,2.2888,620500000.0
2007-12-26 10:54:00,2.2886,2.2886,2.2885,2.2885,343600000.0
2007-12-26 10:55:00,2.2885,2.289,2.2885,2.2886,349200000.0
2007-12-26 10:56:00,2.2886,2.2887,2.2886,2.2887,636600000.0
2007-12-26 10:57:00,2.2887,2.2887,2.2886,2.2886,397500000.0
2007-12-26 10:58:00,2.2886,2.2888,2.2884,2.2888,884700000.0
2007-12-26 10:59:00,2.2888,2.2888,2.2885,2.2886,455300000.0
2007-12-26 11:00:00,2.2885,2.2886,2.2884,2.2884,548700000.0
2007-12-26 11:01:00,2.2884,2.2884,2.2883,2.2883,251200000.0
2007-12-26 11:02:00,2.2884,2.2886,2.2883,2.2884,468000000.0
2007-12-26 11:03:00,2.2884,2.2885,2.2884,2.2885,717600000.0
2007-12-26 11:04:00,2.2885,2.2887,2.2884,2.2887,300000000.0
2007-12-26 11:05:00,2.2887,2.2887,2.2878,2.2879,704800000.0
2007-12-26 11:06:00,2.2879,2.2882,2.2879,2.2882,96000000.0
2007-12-26 11:07:00,2.2881,2.2885,2.2879,2.2885,546400000.0
2007-12-26 11:08:00,2.2885,2.2887,2.2885,2.2887,608000000.0
2007-12-26 11:09:00,2.2887,2.2887,2.28855,2.28855,330600000.0
2007-12-26 11:10:00,2.28855,2.28855,2.28795,2.2884,238000000.0
2007-12-26 11:11:00,2.2884,2.2887,2.2884,2.2885,71000000.0
2007-12-26 11:12:00,2.2885,2.2888,2.2885,2.2888,56400000.0
2007-12-26 11:13:00,2.2887,2.289,2.2887,2.28885,56400000.0
2007-12-26 11:14:00,2.28885,2.28885,2.28885,2.28885,17600000.0
2007-12-26 11:15:00,2.28885,2.289,2.28885,2.28885,32400000.0
2007-12-26 11:16:00,2.28885,2.2891,2.2888,2.2888,106000000.0
2007-12-26 11:17:00,2.2888,2.2888,2.2888,2.2888,135800000.0
2007-12-26 11:18:00,2.2888,2.28895,2.28855,2.2886,56300000.0
2007-12-26 11:19:00,2.2886,2.28925,2.2886,2.289,83600000.0
2007-12-26 11:20:00,2.289,2.28915,2.2886,2.2891,58200000.0
2007-12-26 11:21:00,2.2891,2.2906,2.2891,2.29045,81200000.0
2007-12-26 11:22:00,2.29045,2.29045,2.2889,2.28955,31800000.0
2007-12-26 11:23:00,2.2893,2.28955,2.2893,2.2893,20800000.0
2007-12-26 11:24:00,2.2893,2.28945,2.2893,2.28935,42200000.0
2007-12-26 11:25:00,2.2897,2.29,2.2897,2.29,17000000.0
2007-12-26 11:26:00,2.29,2.2908,2.2891,2.2899,101000000.0
2007-12-26 11:27:00,2.2899,2.29,2.2895,2.29,43600000.0
2007-12-26 11:28:00,2.2897,2.28995,2.2895,2.28995,70600000.0
2007-12-26 11:29:00,2.28995,2.28995,2.28995,2.28995,8800000.0
2007-12-26 11:30:00,2.28926,2.28926,2.28884,2.28889,255000000.0
2007-12-26 11:31:00,2.28995,2.28995,2.28995,2.28995,2200000.0
2007-12-26 11:32:00,2.2899,2.28995,2.2899,2.2899,26400000.0
2007-12-26 11:33:00,2.28911,2.28959,2.28911,2.28959,416000000.0
2007-12-26 11:34:00,2.2896,2.2899,2.2892,2.2899,81400000.0
2007-12-26 11:35:00,2.2899,2.28995,2.2899,2.28995,19800000.0
2007-12-26 11:36:00,2.28995,2.28995,2.2898,2.2899,17600000.0
2007-12-26 11:37:00,2.2899,2.2899,2.2893,2.2893,15000000.0
2007-12-26 11:38:00,2.2893,2.2893,2.2892,2.2892,8800000.0
2007-12-26 11:39:00,2.28965,2.2898,2.28937,2.28965,540200000.0
2007-12-26 11:40:00,2.28985,2.28985,2.28985,2.28985,2200000.0
2007-12-26 11:41:00,2.28949,2.28972,2.28942,2.28957,422100000.0
2007-12-26 11:42:00,2.28963,2.2899,2.28954,2.28954,463700000.0
2007-12-26 11:43:00,2.2896,2.2898,2.28923,2.28939,455800000.0
2007-12-26 11:44:00,2.2893,2.2893,2.2893,2.2893,5600000.0
2007-12-26 11:45:00,2.2893,2.28985,2.2893,2.28985,13400000.0
2007-12-26 11:46:00,2.28985,2.28985,2.2894,2.2894,6000000.0
2007-12-26 11:47:00,2.2896,2.2896,2.28945,2.28945,13200000.0
2007-12-26 11:48:00,2.28945,2.2897,2.2894,2.2897,24600000.0
2007-12-26 11:49:00,2.2897,2.2897,2.28875,2.2894,26900000.0
2007-12-26 11:50:00,2.2896,2.2896,2.2896,2.2896,2200000.0
2007-12-26 11:51:00,2.2896,2.28985,2.2894,2.28985,43400000.0
2007-12-26 11:52:00,2.2899,2.2903,2.2899,2.2901,66000000.0
2007-12-26 11:53:00,2.29,2.29,2.29,2.29,11000000.0
2007-12-26 11:54:00,2.28995,2.28995,2.28995,2.28995,15400000.0
2007-12-26 11:55:00,2.28995,2.28995,2.2895,2.28995,17200000.0
2007-12-26 11:56:00,2.28995,2.29,2.2899,2.2899,28600000.0
2007-12-26 11:57:00,2.2899,2.2899,2.2895,2.2895,60000000.0
2007-12-26 11:58:00,2.2895,2.2895,2.2891,2.28945,10900000.0
2007-12-26 11:59:00,2.28945,2.28945,2.28925,2.28925,47600000.0
2007-12-26 12:00:00,2.28925,2.28925,2.2888,2.2888,50900000.0
2007-12-26 12:01:00,2.2889,2.28915,2.2889,2.2889,44000000.0
2007-12-26 12:02:00,2.28885,2.2891,2.28885,2.2891,39600000.0
2007-12-26 12:03:00,2.2891,2.2891,2.289,2.289,35200000.0
2007-12-26 12:04:00,2.2891,2.2891,2.2889,2.2889,43000000.0
2007-12-26 12:05:00,2.2888,2.2889,2.2888,2.2889,14600000.0
2007-12-26 12:06:00,2.2889,2.289,2.2889,2.289,33800000.0
2007-12-26 12:07:00,2.2888,2.2889,2.2888,2.2889,1200000.0
2007-12-26 12:08:00,2.2889,2.2889,2.28875,2.28875,22800000.0
2007-12-26 12:09:00,2.2887,2.2889,2.2887,2.2888,65000000.0
2007-12-26 12:10:00,2.28905,2.28905,2.289,2.289,5400000.0
2007-12-26 12:11:00,2.28895,2.289,2.28895,2.289,1800000.0
2007-12-26 12:12:00,2.289,2.289,2.2888,2.28895,10000000.0
2007-12-26 12:13:00,2.28895,2.2891,2.28885,2.2889,10300000.0
2007-12-26 12:14:00,2.2891,2.2891,2.2889,2.28905,13400000.0
2007-12-26 12:15:00,2.28905,2.2891,2.289,2.2891,7600000.0
2007-12-26 12:16:00,2.2891,2.28935,2.28863,2.2892,5900000.0
2007-12-26 12:17:00,2.289,2.289,2.28895,2.289,22000000.0
2007-12-26 12:18:00,2.2889,2.28895,2.28885,2.28885,7500000.0
2007-12-26 12:19:00,2.28915,2.28915,2.28868,2.28885,5300000.0
2007-12-26 12:20:00,2.2888,2.2888,2.2886,2.2886,4300000.0
2007-12-26 12:21:00,2.28915,2.28915,2.28865,2.28865,25600000.0
2007-12-26 12:22:00,2.28865,2.28915,2.28845,2.28845,82300000.0
2007-12-26 12:23:00,2.28845,2.2888,2.28817,2.28855,116700000.0
2007-12-26 12:24:00,2.2885,2.28855,2.2879,2.2879,76500000.0
2007-12-26 12:25:00,2.2879,2.2886,2.2879,2.2885,42000000.0
2007-12-26 12:26:00,2.2885,2.28865,2.28845,2.28865,47800000.0
2007-12-26 12:27:00,2.28865,2.28865,2.2886,2.2886,21600000.0
2007-12-26 12:28:00,2.28824,2.28866,2.28823,2.28825,220000000.0
2007-12-26 12:29:00,2.2886,2.2886,2.2877,2.2878,100200000.0
2007-12-26 12:30:00,2.2878,2.2878,2.2874,2.2874,52000000.0
2007-12-26 12:31:00,2.2874,2.2874,2.2871,2.2871,36800000.0
2007-12-26 12:32:00,2.2871,2.2871,2.28675,2.28695,83200000.0
2007-12-26 12:33:00,2.28695,2.287,2.2869,2.287,33000000.0
2007-12-26 12:34:00,2.28595,2.28695,2.28595,2.2868,55900000.0
2007-12-26 12:35:00,2.2869,2.287,2.2869,2.287,10200000.0
2007-12-26 12:36:00,2.2869,2.287,2.28625,2.28625,38000000.0
2007-12-26 12:37:00,2.28625,2.2866,2.28525,2.286,146400000.0
2007-12-26 12:38:00,2.286,2.2866,2.286,2.28655,90800000.0
2007-12-26 12:39:00,2.28655,2.28655,2.2863,2.28655,85200000.0
2007-12-26 12:40:00,2.28655,2.2866,2.28655,2.2866,13200000.0
2007-12-26 12:41:00,2.2864,2.2864,2.2861,2.2864,20000000.0
2007-12-26 12:42:00,2.2864,2.2866,2.286,2.2866,76800000.0
2007-12-26 12:43:00,2.2866,2.28705,2.2864,2.2867,138600000.0
2007-12-26 12:44:00,2.2867,2.2869,2.2865,2.28675,81400000.0
2007-12-26 12:45:00,2.28675,2.28685,2.28645,2.28665,64400000.0
2007-12-26 12:46:00,2.28665,2.2868,2.28665,2.2868,42000000.0
2007-12-26 12:47:00,2.2868,2.28695,2.2862,2.2869,49000000.0
2007-12-26 12:48:00,2.2869,2.2874,2.28675,2.28675,130400000.0
2007-12-26 12:49:00,2.28675,2.28675,2.2857,2.28635,99200000.0
2007-12-26 12:50:00,2.28635,2.2872,2.2863,2.28715,57200000.0
2007-12-26 12:51:00,2.28715,2.28745,2.28695,2.2874,102200000.0
2007-12-26 12:52:00,2.2874,2.2874,2.28715,2.28715,33000000.0
2007-12-26 12:53:00,2.28715,2.28715,2.2868,2.28705,114500000.0
2007-12-26 12:54:00,2.28705,2.28705,2.2862,2.2867,104200000.0
2007-12-26 12:55:00,2.28655,2.2866,2.286,2.28635,170800000.0
2007-12-26 12:56:00,2.28635,2.2868,2.28635,2.2864,111800000.0
2007-12-26 12:57:00,2.2864,2.2867,2.28635,2.2867,72600000.0
2007-12-26 12:58:00,2.2866,2.2867,2.2864,2.2866,45600000.0
2007-12-26 12:59:00,2.28655,2.2866,2.28655,2.2866,24200000.0
2007-12-26 13:00:00,2.2866,2.2875,2.28655,2.2875,117500000.0
2007-12-26 13:01:00,2.2875,2.288,2.2873,2.2873,123700000.0
2007-12-26 13:02:00,2.2873,2.2873,2.287,2.287,145000000.0
2007-12-26 13:03:00,2.287,2.2871,2.2869,2.2871,41400000.0
2007-12-26 13:04:00,2.2871,2.2872,2.28685,2.2872,36600000.0
2007-12-26 13:05:00,2.2872,2.2872,2.2867,2.2869,81400000.0
2007-12-26 13:06:00,2.28695,2.28695,2.2863,2.2866,79200000.0
2007-12-26 13:07:00,2.2866,2.2869,2.286,2.286,143600000.0
2007-12-26 13:08:00,2.2859,2.2863,2.2855,2.2863,193000000.0
2007-12-26 13:09:00,2.2863,2.28725,2.2863,2.28685,65100000.0
2007-12-26 13:10:00,2.28685,2.28685,2.28625,2.2864,212100002.0
2007-12-26 13:11:00,2.2864,2.2869,2.2861,2.2861,78800000.0
2007-12-26 13:12:00,2.2861,2.2864,2.2858,2.2862,179800000.0
2007-12-26 13:13:00,2.2862,2.2862,2.28555,2.286,247300000.0
2007-12-26 13:14:00,2.286,2.2865,2.2857,2.2859,280600000.0
2007-12-26 13:15:00,2.2859,2.2859,2.2854,2.2854,58600000.0
2007-12-26 13:16:00,2.2854,2.2857,2.2854,2.2857,206600000.0
2007-12-26 13:17:00,2.2857,2.2857,2.28535,2.2857,32400000.0
2007-12-26 13:18:00,2.2857,2.2863,2.2856,2.2863,267800000.0
2007-12-26 13:19:00,2.2863,2.2863,2.28605,2.2861,28200000.0
2007-12-26 13:20:00,2.2861,2.2863,2.2861,2.2861,10500000.0
2007-12-26 13:21:00,2.2861,2.2861,2.2854,2.2856,110400000.0
2007-12-26 13:22:00,2.2857,2.2857,2.2855,2.2857,84000000.0
2007-12-26 13:23:00,2.2857,2.2859,2.2856,2.2856,108800000.0
2007-12-26 13:24:00,2.2856,2.2858,2.2856,2.2858,187000000.0
2007-12-26 13:25:00,2.28575,2.2858,2.28575,2.2858,14200000.0
2007-12-26 13:26:00,2.2858,2.2858,2.2857,2.2858,119200000.0
2007-12-26 13:27:00,2.2858,2.2858,2.2856,2.2858,199600000.0
2007-12-26 13:28:00,2.2858,2.2858,2.2857,2.2858,68000000.0
2007-12-26 13:29:00,2.2858,2.2859,2.2857,2.2859,70400000.0
2007-12-26 13:30:00,2.2859,2.286,2.2859,2.286,33600000.0
2007-12-26 13:31:00,2.286,2.286,2.28555,2.28555,13000000.0
2007-12-26 13:32:00,2.286,2.28665,2.286,2.28665,30800000.0
2007-12-26 13:33:00,2.28665,2.28665,2.28645,2.28645,1800000.0
2007-12-26 13:34:00,2.28655,2.28655,2.2862,2.28655,14600000.0
2007-12-26 13:35:00,2.28655,2.28655,2.28605,2.28605,13800000.0
2007-12-26 13:36:00,2.2859,2.28605,2.2859,2.28605,17400000.0
2007-12-26 13:37:00,2.28605,2.28605,2.2859,2.2859,1900000.0
2007-12-26 13:38:00,2.2859,2.28615,2.2859,2.2859,12700000.0
2007-12-26 13:39:00,2.286,2.286,2.2857,2.2857,22900000.0
2007-12-26 13:40:00,2.28575,2.28575,2.2857,2.2857,25500000.0
2007-12-26 13:41:00,2.2858,2.2858,2.2858,2.2858,24000000.0
2007-12-26 13:42:00,2.2858,2.2859,2.2858,2.2859,36000000.0
2007-12-26 13:43:00,2.2848,2.28491,2.28464,2.28464,47600000.0
2007-12-26 13:44:00,2.286,2.286,2.2857,2.2857,16000000.0
2007-12-26 13:45:00,2.2857,2.2858,2.2856,2.2856,36000000.0
2007-12-26 13:46:00,2.2856,2.2856,2.2851,2.2851,55200000.0
2007-12-26 13:47:00,2.2851,2.2851,2.28505,2.2851,28700000.0
2007-12-26 13:48:00,2.28515,2.2852,2.2849,2.28505,131200000.0
2007-12-26 13:49:00,2.28505,2.28505,2.2849,2.285,47600000.0
2007-12-26 13:50:00,2.28505,2.28505,2.28505,2.28505,600000.0
2007-12-26 13:51:00,2.2849,2.2849,2.2849,2.2849,11200000.0
2007-12-26 13:52:00,2.28485,2.285,2.28485,2.285,25000000.0
2007-12-26 13:53:00,2.2849,2.28495,2.2847,2.28485,77000000.0
2007-12-26 13:54:00,2.28485,2.28495,2.2846,2.28485,102300000.0
2007-12-26 13:55:00,2.28485,2.28485,2.2847,2.2848,15200000.0
2007-12-26 13:56:00,2.2848,2.2849,2.2846,2.2846,23900000.0
2007-12-26 13:57:00,2.2847,2.2847,2.2843,2.2843,108800000.0
2007-12-26 13:58:00,2.2843,2.2843,2.2842,2.2842,132000000.0
2007-12-26 13:59:00,2.2842,2.2842,2.284,2.284,84000000.0
2007-12-26 14:00:00,2.284,2.2842,2.2839,2.2842,68000000.0
2007-12-26 14:01:00,2.2842,2.2845,2.2842,2.2845,42200000.0
2007-12-26 14:02:00,2.28407,2.28411,2.28363,2.28363,108400000.0
2007-12-26 14:03:00,2.2846,2.2846,2.2844,2.2844,8400000.0
2007-12-26 14:04:00,2.2847,2.2847,2.2847,2.2847,8000000.0
2007-12-26 14:05:00,2.2847,2.2847,2.2846,2.2846,32000000.0
2007-12-26 14:06:00,2.2845,2.2845,2.2845,2.2845,16000000.0
2007-12-26 14:07:00,2.28415,2.2846,2.28415,2.2844,86200000.0
2007-12-26 14:08:00,2.2844,2.2844,2.2841,2.2841,124400000.0
2007-12-26 14:09:00,2.2841,2.28425,2.2841,2.28425,24500000.0
2007-12-26 14:10:00,2.2842,2.2842,2.2841,2.2841,72000000.0
2007-12-26 14:11:00,2.2841,2.28465,2.28343,2.28455,74600000.0
2007-12-26 14:12:00,2.28445,2.28445,2.2834,2.2834,35600000.0
2007-12-26 14:13:00,2.2832,2.2835,2.2832,2.2835,17700000.0
2007-12-26 14:14:00,2.2833,2.2834,2.28315,2.28315,40100000.0
2007-12-26 14:15:00,2.28315,2.28315,2.28315,2.28315,2200000.0
2007-12-26 14:16:00,2.2831,2.28375,2.2831,2.2837,47600000.0
2007-12-26 14:17:00,2.2837,2.2837,2.2833,2.2833,29400000.0
2007-12-26 14:18:00,2.2833,2.2835,2.2833,2.2835,25600000.0
2007-12-26 14:19:00,2.2835,2.2835,2.28335,2.2835,94200000.0
2007-12-26 14:20:00,2.2835,2.2835,2.2824,2.2833,188700000.0
2007-12-26 14:21:00,2.2833,2.2837,2.28325,2.2837,194000000.0
2007-12-26 14:22:00,2.2837,2.2842,2.2837,2.28415,139100000.0
2007-12-26 14:23:00,2.28415,2.28455,2.2837,2.28375,209300000.0
2007-12-26 14:24:00,2.28375,2.28425,2.2835,2.284,71400000.0
2007-12-26 14:25:00,2.28415,2.2845,2.28355,2.2845,137900000.0
2007-12-26 14:26:00,2.28405,2.28414,2.28327,2.28397,33200000.0
2007-12-26 14:27:00,2.28445,2.28445,2.28388,2.2842,145000000.0
2007-12-26 14:28:00,2.2842,2.2842,2.284,2.284,40000000.0
2007-12-26 14:29:00,2.284,2.2842,2.284,2.2842,112000000.0
2007-12-26 14:30:00,2.28385,2.2842,2.28385,2.2842,18200000.0
2007-12-26 14:31:00,2.2842,2.2842,2.2837,2.2841,230200000.0
2007-12-26 14:32:00,2.2841,2.2848,2.28405,2.2845,115600000.0
2007-12-26 14:33:00,2.2843,2.2843,2.284,2.284,65400000.0
2007-12-26 14:34:00,2.284,2.2841,2.2838,2.284,74600000.0
2007-12-26 14:35:00,2.2839,2.2841,2.2837,2.2838,172000000.0
2007-12-26 14:36:00,2.2838,2.2841,2.2837,2.2841,131100000.0
2007-12-26 14:37:00,2.2841,2.2841,2.28395,2.284,66500000.0
2007-12-26 14:38:00,2.2841,2.2849,2.2841,2.2843,155000000.0
2007-12-26 14:39:00,2.2843,2.28465,2.2843,2.28465,94000000.0
2007-12-26 14:40:00,2.28455,2.2847,2.2843,2.28435,174600000.0
2007-12-26 14:41:00,2.28435,2.28435,2.28395,2.28395,283800000.0
2007-12-26 14:42:00,2.28405,2.2843,2.28395,2.28395,84200000.0
2007-12-26 14:43:00,2.28395,2.2841,2.28395,2.2841,54200000.0
2007-12-26 14:44:00,2.2838,2.28395,2.2838,2.2838,136200000.0
2007-12-26 14:45:00,2.2838,2.2838,2.2836,2.2836,110200000.0
2007-12-26 14:46:00,2.2837,2.2838,2.2835,2.2835,72000000.0
2007-12-26 14:47:00,2.2834,2.28365,2.2834,2.28365,95000000.0
2007-12-26 14:48:00,2.28365,2.28365,2.2836,2.2836,54000000.0
2007-12-26 14:49:00,2.2836,2.2838,2.2835,2.2835,122200000.0
2007-12-26 14:50:00,2.2836,2.2838,2.2836,2.2836,53100000.0
2007-12-26 14:51:00,2.2836,2.2837,2.2835,2.2837,142000000.0
2007-12-26 14:52:00,2.2837,2.2839,2.2833,2.2834,189200000.0
2007-12-26 14:53:00,2.2834,2.2835,2.2833,2.2835,145600000.0
2007-12-26 14:54:00,2.2835,2.28385,2.2832,2.2833,160600000.0
2007-12-26 14:55:00,2.2833,2.2833,2.2832,2.2833,128400000.0
2007-12-26 14:56:00,2.2833,2.2836,2.2833,2.2836,176600000.0
2007-12-26 14:57:00,2.2836,2.2836,2.2834,2.28355,134000000.0
2007-12-26 14:58:00,2.28355,2.28355,2.2834,2.2834,42400000.0
2007-12-26 14:59:00,2.2834,2.2836,2.2829,2.2832,157300000.0
2007-12-26 15:00:00,2.283,2.2832,2.28275,2.28275,466300000.0
2007-12-26 15:01:00,2.28275,2.2835,2.28255,2.2826,413200000.0
2007-12-26 15:02:00,2.2826,2.2838,2.28255,2.2837,335600000.0
2007-12-26 15:03:00,2.2836,2.2838,2.2827,2.2829,436600000.0
2007-12-26 15:04:00,2.2832,2.2848,2.2829,2.2842,407800000.0
2007-12-26 15:05:00,2.2842,2.2842,2.2824,2.2826,680000000.0
2007-12-26 15:06:00,2.2827,2.2851,2.2825,2.2836,478800000.0
2007-12-26 15:07:00,2.2836,2.2839,2.2824,2.2831,478600000.0
2007-12-26 15:08:00,2.2831,2.2835,2.282,2.2821,469000000.0
2007-12-26 15:09:00,2.2821,2.2843,2.282,2.2832,650900000.0
2007-12-26 15:10:00,2.2832,2.28405,2.28315,2.2837,423000000.0
2007-12-26 15:11:00,2.2838,2.28425,2.28355,2.2841,530800000.0
2007-12-26 15:12:00,2.2841,2.2845,2.2839,2.2844,367100000.0
2007-12-26 15:13:00,2.2844,2.2847,2.284,2.2843,230200000.0
2007-12-26 15:14:00,2.2844,2.28455,2.2841,2.28435,549200000.0
2007-12-26 15:15:00,2.2844,2.2845,2.28375,2.2838,380600000.0
2007-12-26 15:16:00,2.2838,2.2841,2.2833,2.28355,320500000.0
2007-12-26 15:17:00,2.28355,2.28375,2.2828,2.283,167900000.0
2007-12-26 15:18:00,2.283,2.28325,2.28265,2.28275,127900000.0
2007-12-26 15:19:00,2.28275,2.2828,2.282,2.2823,179200000.0
2007-12-26 15:20:00,2.28235,2.2831,2.2822,2.2824,434300000.0
2007-12-26 15:21:00,2.2823,2.2829,2.2822,2.28265,325400000.0
2007-12-26 15:22:00,2.28265,2.28265,2.2816,2.2822,285300000.0
2007-12-26 15:23:00,2.2822,2.2828,2.2819,2.2822,233600000.0
2007-12-26 15:24:00,2.2823,2.2825,2.2819,2.28205,90200000.0
2007-12-26 15:25:00,2.28205,2.2825,2.28205,2.2821,294600000.0
2007-12-26 15:26:00,2.2821,2.2824,2.282,2.2821,161600000.0
2007-12-26 15:27:00,2.2822,2.28255,2.28205,2.28215,356000000.0
2007-12-26 15:28:00,2.28215,2.28225,2.2819,2.2819,166400000.0
2007-12-26 15:29:00,2.2819,2.2821,2.2817,2.2819,281400000.0
2007-12-26 15:30:00,2.2819,2.2821,2.28165,2.2818,210600000.0
2007-12-26 15:31:00,2.2818,2.2819,2.2817,2.2817,216900000.0
2007-12-26 15:32:00,2.2817,2.2817,2.2813,2.2814,482800000.0
2007-12-26 15:33:00,2.2814,2.2821,2.2814,2.2818,616000000.0
2007-12-26 15:34:00,2.2817,2.2823,2.2817,2.28225,199800000.0
2007-12-26 15:35:00,2.28225,2.2823,2.2821,2.2823,151600000.0
2007-12-26 15:36:00,2.2823,2.2828,2.2822,2.2826,263000000.0
2007-12-26 15:37:00,2.2826,2.2827,2.2824,2.2824,236200000.0
2007-12-26 15:38:00,2.2824,2.28245,2.282,2.2821,355600000.0
2007-12-26 15:39:00,2.2821,2.2823,2.282,2.282,308800000.0
2007-12-26 15:40:00,2.28195,2.282,2.2814,2.2817,469400000.0
2007-12-26 15:41:00,2.2817,2.2817,2.2813,2.2813,410900000.0
2007-12-26 15:42:00,2.2813,2.2818,2.2813,2.2815,313200000.0
2007-12-26 15:43:00,2.2816,2.2819,2.2815,2.2817,166300000.0
2007-12-26 15:44:00,2.28145,2.2824,2.28145,2.2821,433200000.0
2007-12-26 15:45:00,2.2821,2.2824,2.2821,2.2824,328800000.0
2007-12-26 15:46:00,2.2824,2.2825,2.2822,2.2824,341700000.0
2007-12-26 15:47:00,2.2824,2.2826,2.2821,2.2822,253800000.0
2007-12-26 15:48:00,2.2822,2.2822,2.2816,2.2818,140800000.0
2007-12-26 15:49:00,2.2818,2.2819,2.2815,2.2817,182100000.0
2007-12-26 15:50:00,2.2817,2.2818,2.2816,2.2817,221400000.0
2007-12-26 15:51:00,2.2817,2.2817,2.28135,2.2817,114600000.0
2007-12-26 15:52:00,2.2817,2.2817,2.281,2.2811,380100000.0
2007-12-26 15:53:00,2.2811,2.2823,2.2811,2.2821,479200000.0
2007-12-26 15:54:00,2.2821,2.2825,2.2819,2.2822,193700000.0
2007-12-26 15:55:00,2.2822,2.2831,2.2822,2.2829,214400000.0
2007-12-26 15:56:00,2.2826,2.2833,2.2826,2.283,319200000.0
2007-12-26 15:57:00,2.283,2.2836,2.283,2.2835,382000000.0
2007-12-26 15:58:00,2.2835,2.2837,2.2829,2.2829,330800000.0
2007-12-26 15:59:00,2.283,2.2836,2.2822,2.2835,546800000.0
2007-12-26 16:00:00,2.2835,2.2835,2.28265,2.283,262800000.0
2007-12-26 16:01:00,2.2828,2.283,2.2826,2.283,135200000.0
2007-12-26 16:02:00,2.283,2.2831,2.2825,2.283,265900000.0
2007-12-26 16:03:00,2.283,2.283,2.2824,2.2825,102800000.0
2007-12-26 16:04:00,2.2825,2.2828,2.2825,2.2825,289200000.0
2007-12-26 16:05:00,2.2826,2.2827,2.2824,2.2827,264000000.0
2007-12-26 16:06:00,2.2825,2.2827,2.2819,2.2823,442400000.0
2007-12-26 16:07:00,2.2823,2.2823,2.2817,2.2817,417600000.0
2007-12-26 16:08:00,2.2817,2.282,2.2813,2.2816,432300000.0
2007-12-26 16:09:00,2.2816,2.2816,2.2812,2.2813,240000000.0
2007-12-26 16:10:00,2.2813,2.2815,2.2812,2.2814,297600000.0
2007-12-26 16:11:00,2.2816,2.2817,2.2815,2.2816,320000000.0
2007-12-26 16:12:00,2.2816,2.2822,2.2815,2.2819,396000000.0
2007-12-26 16:13:00,2.2819,2.282,2.28135,2.2815,351200000.0
2007-12-26 16:14:00,2.28135,2.2817,2.2813,2.2816,309000000.0
2007-12-26 16:15:00,2.28145,2.2816,2.2814,2.28145,106400000.0
2007-12-26 16:16:00,2.2815,2.2818,2.2813,2.2817,381900000.0
2007-12-26 16:17:00,2.2814,2.2816,2.2812,2.2812,454700000.0
2007-12-26 16:18:00,2.2812,2.2814,2.2811,2.2811,400000000.0
2007-12-26 16:19:00,2.2812,2.2813,2.2807,2.2809,400000000.0
2007-12-26 16:20:00,2.2809,2.2811,2.2802,2.2807,462800000.0
2007-12-26 16:21:00,2.2804,2.2808,2.2804,2.2808,226500000.0
2007-12-26 16:22:00,2.2808,2.2812,2.2803,2.2808,307500000.0
2007-12-26 16:23:00,2.2804,2.2808,2.2804,2.2805,215900000.0
2007-12-26 16:24:00,2.2805,2.2806,2.2804,2.2805,140000000.0
2007-12-26 16:25:00,2.2805,2.281,2.2805,2.2808,420700000.0
2007-12-26 16:26:00,2.2809,2.2809,2.2803,2.2804,400000000.0
2007-12-26 16:27:00,2.2805,2.2805,2.2802,2.2802,596800000.0
2007-12-26 16:28:00,2.2802,2.2807,2.2802,2.2804,666600000.0
2007-12-26 16:29:00,2.2801,2.2804,2.2801,2.2803,272800000.0
2007-12-26 16:30:00,2.2803,2.2808,2.2803,2.2808,340000000.0
2007-12-26 16:31:00,2.2808,2.2809,2.2806,2.2808,208000000.0
2007-12-26 16:32:00,2.2807,2.2811,2.2807,2.281,180000000.0
2007-12-26 16:33:00,2.281,2.2812,2.2808,2.281,184000000.0
2007-12-26 16:34:00,2.281,2.281,2.2807,2.281,62600000.0
2007-12-26 16:35:00,2.281,2.2812,2.2807,2.2811,173400000.0
2007-12-26 16:36:00,2.2811,2.2814,2.2808,2.2814,482000000.0
2007-12-26 16:37:00,2.2814,2.2815,2.28075,2.2809,348900000.0
2007-12-26 16:38:00,2.2812,2.2814,2.281,2.2812,126300000.0
2007-12-26 16:39:00,2.2812,2.2814,2.2812,2.2814,140000000.0
2007-12-26 16:40:00,2.2814,2.2815,2.2812,2.2815,192000000.0
2007-12-26 16:41:00,2.2815,2.2816,2.2813,2.2813,188000000.0
2007-12-26 16:42:00,2.2813,2.2813,2.2804,2.2806,352900000.0
2007-12-26 16:43:00,2.2806,2.2806,2.2802,2.2802,446500000.0
2007-12-26 16:44:00,2.2803,2.2803,2.27963,2.2803,806300000.0
2007-12-26 16:45:00,2.2802,2.2804,2.27957,2.2803,625400000.0
2007-12-26 16:46:00,2.2803,2.2814,2.2803,2.2805,636900000.0
2007-12-26 16:47:00,2.2806,2.2808,2.2803,2.2805,317600000.0
2007-12-26 16:48:00,2.2805,2.2805,2.2802,2.2803,414700000.0
2007-12-26 16:49:00,2.2803,2.2803,2.27947,2.2802,470200000.0
2007-12-26 16:50:00,2.2802,2.2802,2.28,2.28,191200000.0
2007-12-26 16:51:00,2.28,2.2804,2.2796,2.2798,497200000.0
2007-12-26 16:52:00,2.2798,2.2805,2.2795,2.2805,671700000.0
2007-12-26 16:53:00,2.2805,2.2806,2.28,2.2803,630900000.0
2007-12-26 16:54:00,2.2803,2.2806,2.2803,2.2805,396000000.0
2007-12-26 16:55:00,2.2804,2.2808,2.2803,2.2805,340000000.0
2007-12-26 16:56:00,2.2805,2.2806,2.2801,2.2803,315200000.0
2007-12-26 16:57:00,2.2803,2.2805,2.2803,2.2805,152000000.0
2007-12-26 16:58:00,2.2805,2.2812,2.2803,2.2808,830000000.0
2007-12-26 16:59:00,2.2808,2.281,2.2808,2.2808,270400000.0
2007-12-26 17:00:00,2.2808,2.2808,2.2802,2.2803,525500000.0
2007-12-26 17:01:00,2.2803,2.2804,2.28,2.28,596800000.0
2007-12-26 17:02:00,2.28,2.2802,2.279,2.2792,604900000.0
2007-12-26 17:03:00,2.2792,2.2797,2.2792,2.2795,514600000.0
2007-12-26 17:04:00,2.2795,2.2797,2.2793,2.2793,343600000.0
2007-12-26 17:05:00,2.2795,2.27965,2.2791,2.2796,397900000.0
2007-12-26 17:06:00,2.2796,2.2798,2.2792,2.2795,586900000.0
2007-12-26 17:07:00,2.2794,2.2802,2.2794,2.2796,753900000.0
2007-12-26 17:08:00,2.2796,2.2802,2.27925,2.2796,601700000.0
2007-12-26 17:09:00,2.2797,2.2798,2.279,2.2797,486900000.0
2007-12-26 17:10:00,2.2797,2.2801,2.2796,2.2798,428700000.0
2007-12-26 17:11:00,2.2798,2.28,2.2796,2.2799,400600000.0
2007-12-26 17:12:00,2.2799,2.2802,2.2795,2.2801,537600000.0
2007-12-26 17:13:00,2.2801,2.2804,2.28,2.2803,313800000.0
2007-12-26 17:14:00,2.2803,2.2803,2.2799,2.2799,214200000.0
2007-12-26 17:15:00,2.2799,2.2802,2.2797,2.2799,236600000.0
2007-12-26 17:16:00,2.2799,2.2801,2.2797,2.2798,269900000.0
2007-12-26 17:17:00,2.2798,2.28,2.2797,2.2799,227200000.0
2007-12-26 17:18:00,2.2799,2.28,2.2797,2.2799,290400000.0
2007-12-26 17:19:00,2.2799,2.2799,2.2796,2.2797,299100000.0
2007-12-26 17:20:00,2.2797,2.2799,2.2783,2.2786,720800000.0
2007-12-26 17:21:00,2.2786,2.2793,2.2784,2.2787,794800000.0
2007-12-26 17:22:00,2.27865,2.2791,2.27845,2.27875,603400000.0
2007-12-26 17:23:00,2.27875,2.279,2.27865,2.2787,465600000.0
2007-12-26 17:24:00,2.2788,2.2792,2.27865,2.2792,131100000.0
2007-12-26 17:25:00,2.2792,2.2798,2.2791,2.2795,340500000.0
2007-12-26 17:26:00,2.2797,2.2799,2.2793,2.2799,353700000.0
2007-12-26 17:27:00,2.2799,2.2799,2.2787,2.2789,484400000.0
2007-12-26 17:28:00,2.2789,2.2791,2.2786,2.2787,436800000.0
2007-12-26 17:29:00,2.2787,2.2791,2.2786,2.2786,522000000.0
2007-12-26 17:30:00,2.2786,2.279,2.2783,2.2789,253200000.0
2007-12-26 17:31:00,2.2789,2.2796,2.2788,2.2796,481400000.0
2007-12-26 17:32:00,2.2796,2.2796,2.2791,2.2795,295600000.0
2007-12-26 17:33:00,2.2795,2.2796,2.2793,2.2795,124000000.0
2007-12-26 17:34:00,2.2795,2.2795,2.2793,2.2795,296000000.0
2007-12-26 17:35:00,2.2795,2.2795,2.2788,2.279,485000000.0
2007-12-26 17:36:00,2.279,2.2794,2.279,2.2792,199900000.0
2007-12-26 17:37:00,2.2793,2.2802,2.2793,2.2802,202000000.0
2007-12-26 17:38:00,2.2802,2.281,2.2802,2.2802,532600000.0
2007-12-26 17:39:00,2.2803,2.2806,2.28,2.2806,267100000.0
2007-12-26 17:40:00,2.2806,2.2809,2.2806,2.2808,188600000.0
2007-12-26 17:41:00,2.2808,2.2815,2.2805,2.2812,360700000.0
2007-12-26 17:42:00,2.2812,2.2814,2.2806,2.2808,418800000.0
2007-12-26 17:43:00,2.2808,2.2811,2.2807,2.2811,194200000.0
2007-12-26 17:44:00,2.2811,2.2811,2.2807,2.2809,186400000.0
2007-12-26 17:45:00,2.2809,2.2812,2.2808,2.2809,330400000.0
2007-12-26 17:46:00,2.2809,2.281,2.2807,2.2807,282700000.0
2007-12-26 17:47:00,2.2807,2.2808,2.2806,2.2806,120000000.0
2007-12-26 17:48:00,2.2806,2.2809,2.2805,2.2808,373200000.0
2007-12-26 17:49:00,2.2808,2.2808,2.2806,2.2808,138000000.0
2007-12-26 17:50:00,2.2808,2.2811,2.2807,2.281,356800000.0
2007-12-26 17:51:00,2.281,2.2814,2.2806,2.2808,503700000.0
2007-12-26 17:52:00,2.2808,2.2812,2.2806,2.2808,333600000.0
2007-12-26 17:53:00,2.2808,2.281,2.2808,2.2809,264000000.0
2007-12-26 17:54:00,2.2809,2.281,2.2809,2.2809,174800000.0
2007-12-26 17:55:00,2.2809,2.2809,2.2804,2.2804,267600000.0
2007-12-26 17:56:00,2.2804,2.2805,2.2802,2.2803,318400000.0
2007-12-26 17:57:00,2.2803,2.2806,2.2801,2.2801,113600000.0
2007-12-26 17:58:00,2.2801,2.2807,2.2801,2.2806,299600000.0
2007-12-26 17:59:00,2.2806,2.2813,2.2803,2.2808,510200000.0
2007-12-26 18:00:00,2.2808,2.2816,2.2802,2.2811,809700000.0
2007-12-26 18:01:00,2.2811,2.2813,2.281,2.2811,248200000.0
2007-12-26 18:02:00,2.2811,2.2812,2.2805,2.28095,212800000.0
2007-12-26 18:03:00,2.28095,2.2813,2.2808,2.281,125800000.0
2007-12-26 18:04:00,2.281,2.281,2.2809,2.281,41600000.0
2007-12-26 18:05:00,2.281,2.281,2.2805,2.2805,182000000.0
2007-12-26 18:06:00,2.2805,2.2805,2.2803,2.2803,149400000.0
2007-12-26 18:07:00,2.2803,2.28035,2.2801,2.2803,208000000.0
2007-12-26 18:08:00,2.28025,2.2808,2.28025,2.2803,268400000.0
2007-12-26 18:09:00,2.2803,2.2807,2.2803,2.2804,243000000.0
2007-12-26 18:10:00,2.2804,2.2812,2.2804,2.281,294200000.0
2007-12-26 18:11:00,2.2809,2.2813,2.2809,2.281,263800000.0
2007-12-26 18:12:00,2.281,2.2812,2.281,2.2812,96000000.0
2007-12-26 18:13:00,2.2812,2.2815,2.2811,2.2815,113600000.0
2007-12-26 18:14:00,2.2815,2.2816,2.2812,2.2813,205700000.0
2007-12-26 18:15:00,2.2813,2.2815,2.2812,2.2814,108400000.0
2007-12-26 18:16:00,2.2814,2.2816,2.2814,2.2814,202600000.0
2007-12-26 18:17:00,2.2814,2.2819,2.2814,2.2817,399400000.0
2007-12-26 18:18:00,2.2817,2.2819,2.28155,2.2818,281300000.0
2007-12-26 18:19:00,2.2818,2.2819,2.2815,2.2816,294600000.0
2007-12-26 18:20:00,2.2816,2.2816,2.2814,2.2814,130200000.0
2007-12-26 18:21:00,2.2814,2.2818,2.2812,2.2818,233200000.0
2007-12-26 18:22:00,2.2817,2.282,2.2817,2.2819,270800000.0
2007-12-26 18:23:00,2.2819,2.2822,2.2819,2.2821,165600000.0
2007-12-26 18:24:00,2.282,2.282,2.2816,2.2819,93800000.0
2007-12-26 18:25:00,2.28165,2.2822,2.28165,2.28195,174100000.0
2007-12-26 18:26:00,2.2819,2.282,2.2818,2.282,107200000.0
2007-12-26 18:27:00,2.282,2.2822,2.2819,2.2821,188000000.0
2007-12-26 18:28:00,2.2821,2.2821,2.2816,2.2817,183200000.0
2007-12-26 18:29:00,2.28145,2.2818,2.28145,2.2817,267600000.0
2007-12-26 18:30:00,2.2817,2.2818,2.2816,2.2817,272000000.0
2007-12-26 18:31:00,2.2817,2.2818,2.2815,2.2818,116000000.0
2007-12-26 18:32:00,2.2818,2.282,2.2817,2.282,142400000.0
2007-12-26 18:33:00,2.282,2.2821,2.2818,2.2821,143000000.0
2007-12-26 18:34:00,2.2821,2.2821,2.2818,2.282,196000000.0
2007-12-26 18:35:00,2.282,2.2821,2.282,2.282,170400000.0
2007-12-26 18:36:00,2.282,2.2821,2.2819,2.2821,168000000.0
2007-12-26 18:37:00,2.2821,2.2821,2.2817,2.2817,324000000.0
2007-12-26 18:38:00,2.2817,2.2819,2.2816,2.2818,160000000.0
2007-12-26 18:39:00,2.2818,2.282,2.2815,2.2819,193300000.0
2007-12-26 18:40:00,2.2819,2.282,2.2819,2.282,64800000.0
2007-12-26 18:41:00,2.282,2.2824,2.2819,2.2823,202200000.0
2007-12-26 18:42:00,2.2823,2.2823,2.282,2.2822,150800000.0
2007-12-26 18:43:00,2.2822,2.2822,2.2817,2.2817,215200000.0
2007-12-26 18:44:00,2.2817,2.2818,2.2815,2.2816,214000000.0
2007-12-26 18:45:00,2.2816,2.2819,2.2815,2.2817,233800000.0
2007-12-26 18:46:00,2.2817,2.2817,2.2814,2.2815,139400000.0
2007-12-26 18:47:00,2.2815,2.2815,2.2807,2.2809,289800000.0
2007-12-26 18:48:00,2.2809,2.2809,2.2804,2.2804,139900000.0
2007-12-26 18:49:00,2.2804,2.2807,2.28035,2.2807,75600000.0
2007-12-26 18:50:00,2.2807,2.2808,2.2806,2.2807,145800000.0
2007-12-26 18:51:00,2.2807,2.2808,2.2806,2.2807,79600000.0
2007-12-26 18:52:00,2.2807,2.2808,2.28035,2.2807,143200000.0
2007-12-26 18:53:00,2.2807,2.2808,2.2804,2.2808,108100000.0
2007-12-26 18:54:00,2.2808,2.28095,2.2806,2.2808,213000000.0
2007-12-26 18:55:00,2.2808,2.2809,2.2806,2.2806,108800000.0
2007-12-26 18:56:00,2.2806,2.2806,2.2805,2.2806,179500000.0
2007-12-26 18:57:00,2.2807,2.2811,2.2807,2.2811,265300000.0
2007-12-26 18:58:00,2.2811,2.2813,2.2811,2.2811,239200000.0
2007-12-26 18:59:00,2.2812,2.2815,2.2811,2.2811,303200000.0
2007-12-26 19:00:00,2.2811,2.2812,2.2809,2.2809,235400000.0
2007-12-26 19:01:00,2.2809,2.281,2.2809,2.281,65400000.0
2007-12-26 19:02:00,2.281,2.281,2.2808,2.2809,174800000.0
2007-12-26 19:03:00,2.2808,2.2809,2.2806,2.2809,300700000.0
2007-12-26 19:04:00,2.2809,2.28115,2.2809,2.2811,252000000.0
2007-12-26 19:05:00,2.2811,2.28125,2.2807,2.281,124000000.0
2007-12-26 19:06:00,2.281,2.2811,2.2809,2.28095,49000000.0
2007-12-26 19:07:00,2.28095,2.281,2.2807,2.2807,173600000.0
2007-12-26 19:08:00,2.2807,2.2809,2.2806,2.2809,97400000.0
2007-12-26 19:09:00,2.2807,2.2809,2.28045,2.2806,40700000.0
2007-12-26 19:10:00,2.2806,2.2811,2.2806,2.2808,163200000.0
2007-12-26 19:11:00,2.2809,2.281,2.2809,2.28095,74800000.0
2007-12-26 19:12:00,2.28095,2.28095,2.2807,2.2809,146300000.0
2007-12-26 19:13:00,2.2809,2.281,2.2807,2.2809,56200000.0
2007-12-26 19:14:00,2.2809,2.2811,2.2805,2.2811,136600000.0
2007-12-26 19:15:00,2.2811,2.2816,2.28105,2.28125,83500000.0
2007-12-26 19:16:00,2.28125,2.2815,2.28125,2.2815,100600000.0
2007-12-26 19:17:00,2.2815,2.2816,2.2815,2.2816,76200000.0
2007-12-26 19:18:00,2.2816,2.2816,2.2814,2.2815,121800000.0
2007-12-26 19:19:00,2.2815,2.2815,2.2812,2.2813,58600000.0
2007-12-26 19:20:00,2.2812,2.2815,2.2812,2.2814,176100000.0
2007-12-26 19:21:00,2.2814,2.2815,2.281,2.2814,150600000.0
2007-12-26 19:22:00,2.2814,2.2814,2.28115,2.2813,135700000.0
2007-12-26 19:23:00,2.2813,2.2813,2.2807,2.2809,216400000.0
2007-12-26 19:24:00,2.2809,2.2809,2.2809,2.2809,161400000.0
2007-12-26 19:25:00,2.28075,2.2809,2.28075,2.2809,102800000.0
2007-12-26 19:26:00,2.2809,2.281,2.2808,2.281,128200000.0
2007-12-26 19:27:00,2.281,2.2813,2.281,2.2812,210700000.0
2007-12-26 19:28:00,2.2812,2.2813,2.2809,2.2812,203100000.0
2007-12-26 19:29:00,2.28065,2.2814,2.28065,2.2814,34800000.0
2007-12-26 19:30:00,2.2813,2.2813,2.2811,2.2813,174300000.0
2007-12-26 19:31:00,2.2814,2.2815,2.2812,2.2815,76400000.0
2007-12-26 19:32:00,2.2815,2.2816,2.2815,2.2815,31600000.0
2007-12-26 19:33:00,2.2815,2.2815,2.281,2.2813,48000000.0
2007-12-26 19:34:00,2.281,2.2813,2.281,2.2813,5800000.0
2007-12-26 19:35:00,2.2813,2.2815,2.2812,2.2813,218700000.0
2007-12-26 19:36:00,2.2814,2.2814,2.2813,2.2814,122400000.0
2007-12-26 19:37:00,2.2814,2.2814,2.2812,2.2812,20600000.0
2007-12-26 19:38:00,2.28115,2.28115,2.28115,2.28115,4400000.0
2007-12-26 19:39:00,2.28115,2.2814,2.28115,2.2814,94200000.0
2007-12-26 19:40:00,2.2812,2.2814,2.2812,2.2814,11800000.0
2007-12-26 19:41:00,2.2814,2.2815,2.2812,2.2814,38200000.0
2007-12-26 19:42:00,2.2814,2.2816,2.2814,2.2815,134200000.0
2007-12-26 19:43:00,2.28065,2.2815,2.28065,2.2815,31100000.0
2007-12-26 19:44:00,2.2815,2.2815,2.281,2.2813,181400000.0
2007-12-26 19:45:00,2.2812,2.2814,2.2811,2.2813,294900000.0
2007-12-26 19:46:00,2.2814,2.2814,2.2812,2.2813,94800000.0
2007-12-26 19:47:00,2.2813,2.2813,2.2812,2.2812,110500000.0
2007-12-26 19:48:00,2.2812,2.2814,2.2811,2.2814,166200000.0
2007-12-26 19:49:00,2.2814,2.2814,2.2808,2.281,271000000.0
2007-12-26 19:50:00,2.281,2.2813,2.281,2.2813,52400000.0
2007-12-26 19:51:00,2.2813,2.2813,2.2809,2.2809,442800000.0
2007-12-26 19:52:00,2.2809,2.281,2.2807,2.281,190500000.0
2007-12-26 19:53:00,2.281,2.281,2.2806,2.2807,174100000.0
2007-12-26 19:54:00,2.2807,2.281,2.2806,2.2806,212800000.0
2007-12-26 19:55:00,2.2806,2.2808,2.2806,2.2806,280100000.0
2007-12-26 19:56:00,2.2805,2.2811,2.2805,2.2808,300900000.0
2007-12-26 19:57:00,2.2808,2.2814,2.2808,2.2813,233000000.0
2007-12-26 19:58:00,2.2813,2.2813,2.281,2.281,219700000.0
2007-12-26 19:59:00,2.281,2.2812,2.2807,2.2809,211600000.0
2007-12-26 20:00:00,2.2809,2.2809,2.2806,2.2807,282400000.0
2007-12-26 20:01:00,2.2807,2.2811,2.2804,2.2808,378200000.0
2007-12-26 20:02:00,2.2808,2.2808,2.28045,2.2805,147900000.0
2007-12-26 20:03:00,2.2807,2.2809,2.2806,2.2808,247900000.0
2007-12-26 20:04:00,2.2808,2.281,2.2805,2.2806,312200000.0
2007-12-26 20:05:00,2.2806,2.2811,2.2806,2.2811,226400000.0
2007-12-26 20:06:00,2.2811,2.2812,2.2809,2.2811,214400000.0
2007-12-26 20:07:00,2.2811,2.2813,2.2809,2.281,589600000.0
2007-12-26 20:08:00,2.2809,2.281,2.2806,2.2808,309300000.0
2007-12-26 20:09:00,2.2808,2.2808,2.2805,2.2806,208200000.0
2007-12-26 20:10:00,2.2806,2.2811,2.2806,2.2811,318100000.0
2007-12-26 20:11:00,2.2811,2.2811,2.28075,2.2811,257200000.0
2007-12-26 20:12:00,2.2811,2.2812,2.2807,2.2807,267600000.0
2007-12-26 20:13:00,2.2807,2.2812,2.2807,2.2812,457500000.0
2007-12-26 20:14:00,2.2811,2.2811,2.2805,2.2806,376200000.0
2007-12-26 20:15:00,2.2806,2.2809,2.2806,2.2809,106400000.0
2007-12-26 20:16:00,2.2809,2.2809,2.2807,2.2808,187700000.0
2007-12-26 20:17:00,2.2808,2.2809,2.28045,2.2806,105200000.0
2007-12-26 20:18:00,2.2806,2.2811,2.2805,2.281,151800000.0
2007-12-26 20:19:00,2.281,2.2812,2.281,2.2812,105000000.0
2007-12-26 20:20:00,2.2812,2.2812,2.2809,2.281,50500000.0
2007-12-26 20:21:00,2.281,2.281,2.2807,2.2807,83900000.0
2007-12-26 20:22:00,2.2808,2.2808,2.2808,2.2808,39600000.0
2007-12-26 20:23:00,2.2808,2.2808,2.28065,2.2807,82400000.0
2007-12-26 20:24:00,2.2807,2.2809,2.2805,2.2806,395800000.0
2007-12-26 20:25:00,2.2806,2.2806,2.28025,2.2804,96800000.0
2007-12-26 20:26:00,2.2805,2.2808,2.2805,2.2808,145000000.0
2007-12-26 20:27:00,2.2808,2.2811,2.2808,2.2809,47300000.0
2007-12-26 20:28:00,2.2809,2.2811,2.2807,2.2808,377400000.0
2007-12-26 20:29:00,2.2808,2.2809,2.2807,2.2807,218400000.0
2007-12-26 20:30:00,2.2807,2.2808,2.2807,2.2807,115500000.0
2007-12-26 20:31:00,2.2807,2.2812,2.2807,2.28075,29500000.0
2007-12-26 20:32:00,2.28075,2.281,2.28075,2.281,9800000.0
2007-12-26 20:33:00,2.281,2.2812,2.2809,2.2812,20000000.0
2007-12-26 20:34:00,2.2812,2.2814,2.2809,2.2814,30700000.0
2007-12-26 20:35:00,2.2813,2.2816,2.2812,2.2813,48400000.0
2007-12-26 20:36:00,2.2813,2.2813,2.2809,2.2812,219300000.0
2007-12-26 20:37:00,2.2812,2.2812,2.2812,2.2812,68000000.0
2007-12-26 20:38:00,2.28095,2.2813,2.28095,2.2812,102700000.0
2007-12-26 20:39:00,2.2811,2.2813,2.281,2.2812,229100000.0
2007-12-26 20:40:00,2.2812,2.2816,2.2812,2.2815,98100000.0
2007-12-26 20:41:00,2.2815,2.2816,2.2813,2.2814,177100000.0
2007-12-26 20:42:00,2.2814,2.2815,2.2812,2.2814,42200000.0
2007-12-26 20:43:00,2.2814,2.2816,2.2812,2.2815,247000000.0
2007-12-26 20:44:00,2.2815,2.2816,2.2814,2.2815,23700000.0
2007-12-26 20:45:00,2.2815,2.2817,2.2812,2.2817,164100000.0
2007-12-26 20:46:00,2.2816,2.2819,2.2815,2.28165,108100000.0
2007-12-26 20:47:00,2.2817,2.2821,2.2816,2.2818,116300000.0
2007-12-26 20:48:00,2.2818,2.2818,2.2816,2.2817,32500000.0
2007-12-26 20:49:00,2.2817,2.2817,2.2816,2.2816,11200000.0
2007-12-26 20:50:00,2.2817,2.2818,2.2814,2.2815,44900000.0
2007-12-26 20:51:00,2.2815,2.2818,2.2812,2.2813,293400000.0
2007-12-26 20:52:00,2.2813,2.2816,2.2813,2.2814,76500000.0
2007-12-26 20:53:00,2.2816,2.2816,2.2816,2.2816,8000000.0
2007-12-26 20:54:00,2.28145,2.2816,2.28145,2.2816,89600000.0
2007-12-26 20:55:00,2.2816,2.2816,2.2813,2.2814,122200000.0
2007-12-26 20:56:00,2.2814,2.2815,2.2814,2.2815,54200000.0
2007-12-26 20:57:00,2.2815,2.2815,2.28145,2.2815,19400000.0
2007-12-26 20:58:00,2.2815,2.2815,2.28145,2.28145,43600000.0
2007-12-26 20:59:00,2.28145,2.2817,2.2814,2.2814,163900000.0
2007-12-26 21:00:00,2.2814,2.2816,2.28135,2.2816,401200000.0
2007-12-26 21:01:00,2.2816,2.2816,2.28145,2.28155,89500000.0
2007-12-26 21:02:00,2.2815,2.2817,2.2815,2.28155,56700000.0
2007-12-26 21:03:00,2.2815,2.2817,2.2815,2.2816,58300000.0
2007-12-26 21:04:00,2.2816,2.2817,2.2815,2.2815,97000000.0
2007-12-26 21:05:00,2.2815,2.2815,2.2814,2.2815,59800000.0
2007-12-26 21:06:00,2.2816,2.2816,2.2815,2.2815,16500000.0
2007-12-26 21:07:00,2.2814,2.2816,2.2813,2.2815,217600000.0
2007-12-26 21:08:00,2.2815,2.2816,2.2812,2.2814,72300000.0
2007-12-26 21:09:00,2.2814,2.2814,2.2813,2.2813,38600000.0
2007-12-26 21:10:00,2.2813,2.2815,2.2813,2.2814,10500000.0
2007-12-26 21:11:00,2.2813,2.2815,2.2813,2.2813,84700000.0
2007-12-26 21:12:00,2.2813,2.2814,2.2813,2.2814,38400000.0
2007-12-26 21:13:00,2.2814,2.2814,2.2813,2.2814,56800000.0
2007-12-26 21:14:00,2.2814,2.2814,2.2811,2.2811,88800000.0
2007-12-26 21:15:00,2.2811,2.2812,2.281,2.2811,163500000.0
2007-12-26 21:16:00,2.2811,2.2811,2.281,2.281,42800000.0
2007-12-26 21:17:00,2.281,2.2811,2.281,2.281,20200000.0
2007-12-26 21:18:00,2.2811,2.2811,2.2809,2.2809,87600000.0
2007-12-26 21:19:00,2.2808,2.2811,2.2808,2.281,129300000.0
2007-12-26 21:20:00,2.281,2.281,2.2808,2.2809,47000000.0
2007-12-26 21:21:00,2.2809,2.281,2.2808,2.2808,62600000.0
2007-12-26 21:22:00,2.2808,2.2808,2.2807,2.2807,112800000.0
2007-12-26 21:23:00,2.2807,2.2807,2.28065,2.28065,25600000.0
2007-12-26 21:24:00,2.2807,2.2808,2.28065,2.2808,12600000.0
2007-12-26 21:25:00,2.2807,2.2808,2.2801,2.2801,197000000.0
2007-12-26 21:26:00,2.2801,2.2803,2.2797,2.28,404800000.0
2007-12-26 21:27:00,2.28,2.2804,2.28,2.28035,191800000.0
2007-12-26 21:28:00,2.2804,2.2804,2.2803,2.2803,13600000.0
2007-12-26 21:29:00,2.2804,2.2804,2.28015,2.2802,108600000.0
2007-12-26 21:30:00,2.2802,2.2804,2.2801,2.2804,315500000.0
2007-12-26 21:31:00,2.2804,2.2805,2.2804,2.2805,63800000.0
2007-12-26 21:32:00,2.2805,2.2808,2.2805,2.2808,105700000.0
2007-12-26 21:33:00,2.2808,2.281,2.2807,2.281,156500000.0
2007-12-26 21:34:00,2.281,2.2811,2.281,2.281,200400000.0
2007-12-26 21:35:00,2.281,2.2813,2.281,2.2812,216400000.0
2007-12-26 21:36:00,2.2812,2.2813,2.2812,2.2813,73800000.0
2007-12-26 21:37:00,2.2812,2.2813,2.281,2.2813,140500000.0
2007-12-26 21:38:00,2.2813,2.2817,2.2813,2.2816,218800000.0
2007-12-26 21:39:00,2.2815,2.2816,2.2815,2.2815,27800000.0
2007-12-26 21:40:00,2.2815,2.2816,2.281,2.281,208700000.0
2007-12-26 21:41:00,2.281,2.281,2.2808,2.2808,83400000.0
2007-12-26 21:42:00,2.2808,2.2809,2.2807,2.2808,68100000.0
2007-12-26 21:43:00,2.2808,2.2809,2.2808,2.2809,48600000.0
2007-12-26 21:44:00,2.2809,2.281,2.2807,2.281,174800000.0
2007-12-26 21:45:00,2.281,2.2811,2.281,2.281,36000000.0
2007-12-26 21:46:00,2.2809,2.2809,2.2805,2.2808,192000000.0
2007-12-26 21:47:00,2.2807,2.28165,2.2806,2.2815,259700000.0
2007-12-26 21:48:00,2.2815,2.2818,2.2815,2.2818,48000000.0
2007-12-26 21:49:00,2.2818,2.2818,2.2817,2.2817,120000000.0
2007-12-26 21:50:00,2.2817,2.2818,2.2817,2.2817,182050000.0
2007-12-26 21:51:00,2.2817,2.2829,2.2817,2.2824,147600000.0
2007-12-26 21:52:00,2.2826,2.2826,2.2823,2.2823,122600000.0
2007-12-26 21:53:00,2.2823,2.2827,2.2822,2.2825,290400000.0
2007-12-26 21:54:00,2.2825,2.2826,2.2824,2.2826,148200000.0
2007-12-26 21:55:00,2.2826,2.2829,2.2825,2.2829,203700000.0
2007-12-26 21:56:00,2.2829,2.283,2.2828,2.28295,250600000.0
2007-12-26 21:57:00,2.28295,2.2832,2.2826,2.2827,152800000.0
2007-12-26 21:58:00,2.2826,2.2827,2.2822,2.2824,192700000.0
2007-12-26 21:59:00,2.2824,2.2826,2.2818,2.2822,199300000.0
2007-12-26 22:00:00,2.2822,2.2823,2.28095,2.2821,347700000.0
2007-12-26 22:01:00,2.2821,2.2821,2.2816,2.2816,11200000.0
2007-12-26 22:02:00,2.2816,2.2821,2.2816,2.2818,32900000.0
2007-12-26 22:03:00,2.2818,2.2819,2.2814,2.2814,60500000.0
2007-12-26 22:04:00,2.2814,2.28165,2.2814,2.2815,166300000.0
2007-12-26 22:05:00,2.2815,2.2817,2.2814,2.2814,275400000.0
2007-12-26 22:06:00,2.2814,2.2815,2.2813,2.28135,119900000.0
2007-12-26 22:07:00,2.2814,2.2815,2.2814,2.2815,81200000.0
2007-12-26 22:08:00,2.2815,2.2815,2.28105,2.2811,239600000.0
2007-12-26 22:09:00,2.2811,2.2815,2.2811,2.2812,408100000.0
2007-12-26 22:10:00,2.28135,2.2814,2.2813,2.2813,229100000.0
2007-12-26 22:11:00,2.2813,2.2814,2.2813,2.2814,210200000.0
2007-12-26 22:12:00,2.2814,2.2815,2.2813,2.2814,220000000.0
2007-12-26 22:13:00,2.2814,2.2817,2.2814,2.2817,177800000.0
2007-12-26 22:14:00,2.2815,2.2815,2.2813,2.2813,76000000.0
2007-12-26 22:15:00,2.2813,2.2814,2.2813,2.2813,58800000.0
2007-12-26 22:16:00,2.2813,2.2814,2.2813,2.2814,65000000.0
2007-12-26 22:17:00,2.2814,2.2815,2.2814,2.2814,57600000.0
2007-12-26 22:18:00,2.28125,2.2815,2.28125,2.2813,94500000.0
2007-12-26 22:19:00,2.2813,2.2816,2.2812,2.2815,177500000.0
2007-12-26 22:20:00,2.2815,2.2816,2.2815,2.2816,13100000.0
2007-12-26 22:21:00,2.2817,2.2817,2.28145,2.2815,118000000.0
2007-12-26 22:22:00,2.2815,2.2816,2.2815,2.2816,46400000.0
2007-12-26 22:23:00,2.2816,2.2816,2.2813,2.2813,154000000.0
2007-12-26 22:24:00,2.2813,2.2816,2.2812,2.2812,364900000.0
2007-12-26 22:25:00,2.2812,2.2814,2.2811,2.2814,109000000.0
2007-12-26 22:26:00,2.2814,2.2814,2.2812,2.2812,77600000.0
2007-12-26 22:27:00,2.2812,2.2812,2.281,2.281,36900000.0
2007-12-26 22:28:00,2.2809,2.281,2.2809,2.281,119400000.0
2007-12-26 22:29:00,2.281,2.281,2.2808,2.2809,50200000.0
2007-12-26 22:30:00,2.28065,2.2812,2.28065,2.2811,76600000.0
2007-12-26 22:31:00,2.2811,2.2811,2.28085,2.28085,145200000.0
2007-12-26 22:32:00,2.2809,2.281,2.2808,2.281,56000000.0
2007-12-26 22:33:00,2.281,2.281,2.2809,2.281,37700000.0
2007-12-26 22:34:00,2.2808,2.2808,2.2807,2.2807,86000000.0
2007-12-26 22:35:00,2.2807,2.281,2.2807,2.281,27700000.0
2007-12-26 22:36:00,2.281,2.2816,2.281,2.2815,378700000.0
2007-12-26 22:37:00,2.28135,2.28155,2.28135,2.28155,11000000.0
2007-12-26 22:38:00,2.2817,2.2821,2.2816,2.2821,296000000.0
2007-12-26 22:39:00,2.282,2.2824,2.282,2.2824,114000000.0
2007-12-26 22:40:00,2.2824,2.2826,2.2823,2.2823,205800000.0
2007-12-26 22:41:00,2.2823,2.2825,2.2819,2.28215,149700000.0
2007-12-26 22:42:00,2.28215,2.2825,2.28215,2.2825,84900000.0
2007-12-26 22:43:00,2.28235,2.2832,2.28235,2.2829,261000000.0
2007-12-26 22:44:00,2.2829,2.2831,2.2828,2.2829,169000000.0
2007-12-26 22:45:00,2.2829,2.2831,2.2828,2.283,155400000.0
2007-12-26 22:46:00,2.283,2.2831,2.283,2.2831,155200000.0
2007-12-26 22:47:00,2.28315,2.2832,2.28315,2.2832,46400000.0
2007-12-26 22:48:00,2.283,2.2833,2.283,2.2833,27400000.0
2007-12-26 22:49:00,2.2833,2.2834,2.28285,2.2832,218000000.0
2007-12-26 22:50:00,2.2832,2.2834,2.2827,2.28285,293500000.0
2007-12-26 22:51:00,2.2829,2.283,2.2829,2.283,52800000.0
2007-12-26 22:52:00,2.283,2.283,2.28265,2.283,266500000.0
2007-12-26 22:53:00,2.283,2.2832,2.283,2.2831,152200000.0
2007-12-26 22:54:00,2.2831,2.28345,2.2831,2.28325,196700000.0
2007-12-26 22:55:00,2.2833,2.28345,2.2832,2.28345,46900000.0
2007-12-26 22:56:00,2.28325,2.2834,2.2832,2.2833,21000000.0
2007-12-26 22:57:00,2.2833,2.28365,2.2832,2.2833,113300000.0
2007-12-26 22:58:00,2.28335,2.28355,2.28335,2.2835,135300000.0
2007-12-26 22:59:00,2.28345,2.28385,2.28345,2.28385,48400000.0
2007-12-26 23:00:00,2.28385,2.28385,2.2835,2.2835,23400000.0
2007-12-26 23:01:00,2.2835,2.28365,2.2835,2.28365,21400000.0
2007-12-26 23:02:00,2.28365,2.2838,2.28345,2.2835,79600000.0
2007-12-26 23:03:00,2.2835,2.2835,2.2835,2.2835,13200000.0
2007-12-26 23:04:00,2.2835,2.2837,2.28345,2.2837,131000000.0
2007-12-26 23:05:00,2.2837,2.28375,2.2836,2.28375,31200000.0
2007-12-26 23:06:00,2.28365,2.28365,2.283,2.2831,201200000.0
2007-12-26 23:07:00,2.2831,2.28335,2.2831,2.28315,41600000.0
2007-12-26 23:08:00,2.28315,2.2832,2.283,2.2832,14400000.0
2007-12-26 23:09:00,2.283,2.28325,2.283,2.28325,57800000.0
2007-12-26 23:10:00,2.283,2.283,2.283,2.283,8800000.0
2007-12-26 23:11:00,2.28325,2.28325,2.2831,2.28325,25400000.0
2007-12-26 23:12:00,2.283,2.28345,2.283,2.28325,39600000.0
2007-12-26 23:13:00,2.28325,2.2835,2.2831,2.28345,61200000.0
2007-12-26 23:14:00,2.28335,2.28335,2.28335,2.28335,2200000.0
2007-12-26 23:15:00,2.28335,2.28335,2.2828,2.28305,114200000.0
2007-12-26 23:16:00,2.28305,2.28305,2.28285,2.28285,44800000.0
2007-12-26 23:17:00,2.28305,2.28335,2.28285,2.28335,73600000.0
2007-12-26 23:18:00,2.28335,2.28335,2.28305,2.28325,26000000.0
2007-12-26 23:19:00,2.283,2.2831,2.283,2.2831,86400000.0
2007-12-26 23:20:00,2.2831,2.28325,2.2829,2.2829,92800000.0
2007-12-26 23:21:00,2.2828,2.2829,2.2828,2.2829,22000000.0
2007-12-26 23:22:00,2.28265,2.28325,2.28265,2.2831,68300000.0
2007-12-26 23:23:00,2.2831,2.2831,2.28285,2.28285,54800000.0
2007-12-26 23:24:00,2.2828,2.28295,2.2827,2.28295,25400000.0
2007-12-26 23:25:00,2.28295,2.28295,2.2827,2.2827,10400000.0
2007-12-26 23:26:00,2.28285,2.28285,2.28285,2.28285,31200000.0
2007-12-26 23:27:00,2.28285,2.28285,2.28235,2.2824,75200000.0
2007-12-26 23:28:00,2.2824,2.2824,2.2824,2.2824,4400000.0
2007-12-26 23:29:00,2.2824,2.2824,2.28235,2.2824,29000000.0
2007-12-26 23:30:00,2.2824,2.28275,2.2824,2.28255,45600000.0
2007-12-26 23:31:00,2.28255,2.2826,2.28255,2.2826,29800000.0
2007-12-26 23:32:00,2.2825,2.2827,2.2825,2.2826,36400000.0
2007-12-26 23:33:00,2.2826,2.28295,2.2825,2.2827,34200000.0
2007-12-26 23:34:00,2.2827,2.2829,2.2827,2.2829,18600000.0
2007-12-26 23:35:00,2.2829,2.283,2.2829,2.283,92800000.0
2007-12-26 23:36:00,2.28295,2.283,2.2825,2.2825,37300000.0
2007-12-26 23:37:00,2.2825,2.2832,2.2825,2.283,76700000.0
2007-12-26 23:38:00,2.283,2.283,2.283,2.283,52600000.0
2007-12-26 23:39:00,2.2832,2.2833,2.2832,2.2833,11000000.0
2007-12-26 23:40:00,2.2833,2.2842,2.2833,2.2837,85800000.0
2007-12-26 23:41:00,2.2837,2.2837,2.2833,2.2836,38400000.0
2007-12-26 23:42:00,2.2834,2.2838,2.2834,2.28365,57200000.0
2007-12-26 23:43:00,2.28365,2.28375,2.2834,2.2834,30400000.0
2007-12-26 23:44:00,2.28365,2.28365,2.2832,2.2836,36400000.0
2007-12-26 23:45:00,2.2836,2.2836,2.2836,2.2836,8800000.0
2007-12-26 23:46:00,2.2836,2.28385,2.2836,2.28385,18600000.0
2007-12-26 23:47:00,2.28385,2.28385,2.28345,2.2837,26400000.0
2007-12-26 23:48:00,2.2837,2.28385,2.28335,2.28365,47700000.0
2007-12-26 23:49:00,2.28365,2.28395,2.2831,2.28395,179200000.0
2007-12-26 23:50:00,2.28395,2.2841,2.28395,2.2841,33000000.0
2007-12-26 23:51:00,2.2841,2.2841,2.2833,2.2841,37400000.0
2007-12-26 23:52:00,2.2841,2.2843,2.2841,2.28425,30800000.0
2007-12-26 23:53:00,2.28425,2.28425,2.2839,2.2839,8600000.0
2007-12-26 23:54:00,2.2839,2.28425,2.2838,2.2838,41400000.0
2007-12-26 23:55:00,2.2838,2.2839,2.2834,2.2839,112400000.0
2007-12-26 23:56:00,2.2839,2.2839,2.2838,2.2838,85900000.0
2007-12-26 23:57:00,2.2838,2.2839,2.2837,2.2839,41100000.0
2007-12-26 23:58:00,2.2839,2.2839,2.2836,2.2836,26400000.0
2007-12-26 23:59:00,2.2836,2.2838,2.2836,2.2838,8800000.0
2007-12-27 00:00:00,2.2838,2.284,2.2837,2.2837,56800000.0
2007-12-27 00:01:00,2.2837,2.2837,2.2837,2.2837,76800000.0
2007-12-27 00:02:00,2.2837,2.2837,2.2835,2.2837,64800000.0
2007-12-27 00:03:00,2.2837,2.2839,2.2837,2.2837,53400000.0
2007-12-27 00:04:00,2.2833,2.2839,2.2833,2.2837,102600000.0
2007-12-27 00:05:00,2.2837,2.2837,2.2835,2.2836,179400000.0
2007-12-27 00:06:00,2.2836,2.2836,2.2834,2.2834,105600000.0
2007-12-27 00:07:00,2.2834,2.2836,2.2832,2.2834,133200000.0
2007-12-27 00:08:00,2.2834,2.2834,2.2819,2.2819,107800000.0
2007-12-27 00:09:00,2.2819,2.2828,2.2819,2.2819,35700000.0
2007-12-27 00:10:00,2.283,2.283,2.2828,2.2828,78000000.0
2007-12-27 00:11:00,2.2828,2.2832,2.2828,2.2832,115200000.0
2007-12-27 00:12:00,2.2832,2.2838,2.2831,2.2838,65100000.0
2007-12-27 00:13:00,2.2838,2.2838,2.2835,2.2836,15500000.0
2007-12-27 00:14:00,2.2833,2.2833,2.2831,2.2833,102400000.0
2007-12-27 00:15:00,2.2833,2.2833,2.2823,2.2826,63300000.0
2007-12-27 00:16:00,2.2826,2.2834,2.2826,2.2833,133300000.0
2007-12-27 00:17:00,2.2831,2.2833,2.2825,2.2825,25100000.0
2007-12-27 00:18:00,2.2828,2.2833,2.2828,2.2833,38400000.0
2007-12-27 00:19:00,2.2833,2.2833,2.2828,2.2831,72000000.0
2007-12-27 00:20:00,2.2826,2.2826,2.2826,2.2826,6400000.0
2007-12-27 00:21:00,2.2828,2.2832,2.2828,2.2832,34300000.0
2007-12-27 00:22:00,2.2832,2.2832,2.2832,2.2832,4400000.0
2007-12-27 00:23:00,2.2832,2.2832,2.2832,2.2832,500000.0
2007-12-27 00:24:00,2.28269,2.28336,2.28258,2.28258,98000000.0
2007-12-27 00:25:00,2.2831,2.2832,2.283,2.2831,32000000.0
2007-12-27 00:26:00,2.283,2.2831,2.283,2.2831,56800000.0
2007-12-27 00:27:00,2.2831,2.2832,2.2831,2.2831,28800000.0
2007-12-27 00:28:00,2.283,2.2831,2.283,2.2831,97000000.0
2007-12-27 00:29:00,2.2831,2.2833,2.283,2.283,17000000.0
2007-12-27 00:30:00,2.283,2.2833,2.283,2.2832,359700000.0
2007-12-27 00:31:00,2.283,2.283,2.283,2.283,500000.0
2007-12-27 00:32:00,2.2832,2.2832,2.2831,2.2831,2500000.0
2007-12-27 00:33:00,2.2832,2.2834,2.2832,2.2834,2500000.0
2007-12-27 00:34:00,2.2832,2.2832,2.2832,2.2832,19600000.0
2007-12-27 00:35:00,2.2832,2.2832,2.2831,2.2831,16300000.0
2007-12-27 00:36:00,2.2831,2.2833,2.2831,2.2831,75800000.0
2007-12-27 00:37:00,2.2831,2.2831,2.2831,2.2831,4900000.0
2007-12-27 00:38:00,2.2831,2.2832,2.2829,2.2832,84800000.0
2007-12-27 00:39:00,2.2832,2.2832,2.2829,2.2831,36400000.0
2007-12-27 00:40:00,2.2831,2.2831,2.2831,2.2831,500000.0
2007-12-27 00:41:00,2.28256,2.28298,2.28241,2.28241,141200000.0
2007-12-27 00:42:00,2.28255,2.2827,2.28226,2.28226,131800000.0
2007-12-27 00:43:00,2.283,2.2833,2.283,2.2833,35400000.0
2007-12-27 00:44:00,2.2833,2.2833,2.2833,2.2833,1000000.0
2007-12-27 00:45:00,2.2833,2.2833,2.2833,2.2833,6400000.0
2007-12-27 00:46:00,2.2833,2.2834,2.2833,2.2834,50800000.0
2007-12-27 00:47:00,2.2834,2.2836,2.2834,2.2836,46800000.0
2007-12-27 00:48:00,2.2836,2.2836,2.2836,2.2836,4000000.0
2007-12-27 00:49:00,2.2834,2.2834,2.2834,2.2834,500000.0
2007-12-27 00:50:00,2.28336,2.28366,2.28315,2.28315,103200000.0
2007-12-27 00:51:00,2.2832,2.2832,2.2831,2.2831,7400000.0
2007-12-27 00:52:00,2.2831,2.2836,2.2831,2.2834,63700000.0
2007-12-27 00:53:00,2.2834,2.2837,2.2833,2.2837,79900000.0
2007-12-27 00:54:00,2.2837,2.2837,2.2833,2.2834,56400000.0
2007-12-27 00:55:00,2.2834,2.2836,2.2834,2.2835,205000000.0
2007-12-27 00:56:00,2.2835,2.2836,2.2835,2.2835,19200000.0
2007-12-27 00:57:00,2.2835,2.2838,2.2835,2.2836,105900000.0
2007-12-27 00:58:00,2.2836,2.2836,2.2836,2.2836,118800000.0
2007-12-27 00:59:00,2.2836,2.2836,2.2836,2.2836,5500000.0
2007-12-27 01:00:00,2.2836,2.2836,2.2835,2.2836,61800000.0
2007-12-27 01:01:00,2.2836,2.2836,2.2835,2.2836,51200000.0
2007-12-27 01:02:00,2.2836,2.2836,2.2834,2.2834,147600000.0
2007-12-27 01:03:00,2.2834,2.2836,2.2833,2.2836,136800000.0
2007-12-27 01:04:00,2.2836,2.2836,2.2836,2.2836,126400000.0
2007-12-27 01:05:00,2.2837,2.2837,2.2834,2.2834,77700000.0
2007-12-27 01:06:00,2.2834,2.2834,2.2834,2.2834,141200000.0
2007-12-27 01:07:00,2.2834,2.2834,2.2834,2.2834,102000000.0
2007-12-27 01:08:00,2.2834,2.2836,2.2834,2.2836,14400000.0
2007-12-27 01:09:00,2.2836,2.2836,2.2835,2.2835,10200000.0
2007-12-27 01:10:00,2.2834,2.2834,2.2834,2.2834,2800000.0
2007-12-27 01:11:00,2.2833,2.28355,2.28325,2.28355,133900000.0
2007-12-27 01:12:00,2.28325,2.28355,2.28325,2.28335,13200000.0
2007-12-27 01:13:00,2.2837,2.28415,2.28355,2.28395,81000000.0
2007-12-27 01:14:00,2.28385,2.2841,2.28385,2.28395,60800000.0
2007-12-27 01:15:00,2.28395,2.28395,2.28355,2.28385,60800000.0
2007-12-27 01:16:00,2.28385,2.28385,2.28385,2.28385,8000000.0
2007-12-27 01:17:00,2.2836,2.2838,2.28355,2.2838,10900000.0
2007-12-27 01:18:00,2.2839,2.2839,2.28345,2.28345,155700000.0
2007-12-27 01:19:00,2.28345,2.28375,2.28345,2.28355,134200000.0
2007-12-27 01:20:00,2.28355,2.28365,2.28345,2.28355,136000000.0
2007-12-27 01:21:00,2.28355,2.28355,2.28325,2.28335,259600000.0
2007-12-27 01:22:00,2.28335,2.28345,2.28325,2.28325,60400000.0
2007-12-27 01:23:00,2.28325,2.28325,2.28275,2.28305,213400000.0
2007-12-27 01:24:00,2.28305,2.28305,2.28275,2.2828,142800000.0
2007-12-27 01:25:00,2.28275,2.2831,2.28245,2.2831,175600000.0
2007-12-27 01:26:00,2.2831,2.28325,2.2827,2.28285,186000000.0
2007-12-27 01:27:00,2.2829,2.28295,2.28265,2.28265,194000000.0
2007-12-27 01:28:00,2.28265,2.28295,2.28265,2.28295,85700000.0
2007-12-27 01:29:00,2.28295,2.28295,2.28265,2.28285,168900000.0
2007-12-27 01:30:00,2.28285,2.28335,2.28285,2.28325,216000000.0
2007-12-27 01:31:00,2.28325,2.28325,2.28295,2.283,69200000.0
2007-12-27 01:32:00,2.283,2.2831,2.28295,2.28295,60000000.0
2007-12-27 01:33:00,2.28275,2.2831,2.28255,2.28255,161800000.0
2007-12-27 01:34:00,2.28265,2.28315,2.28245,2.28315,204200000.0
2007-12-27 01:35:00,2.28315,2.2834,2.28315,2.28335,121600000.0
2007-12-27 01:36:00,2.28345,2.28375,2.28335,2.28335,205200000.0
2007-12-27 01:37:00,2.28335,2.2834,2.28325,2.28325,31400000.0
2007-12-27 01:38:00,2.28325,2.28325,2.28325,2.28325,4400000.0
2007-12-27 01:39:00,2.28295,2.28395,2.28295,2.28395,17400000.0
2007-12-27 01:40:00,2.28395,2.28395,2.28375,2.28375,68400000.0
2007-12-27 01:41:00,2.28375,2.28395,2.28325,2.28335,169200000.0
2007-12-27 01:42:00,2.2831,2.2834,2.2831,2.2834,31400000.0
2007-12-27 01:43:00,2.2834,2.2834,2.2833,2.2833,52000000.0
2007-12-27 01:44:00,2.2833,2.2834,2.28315,2.28335,37300000.0
2007-12-27 01:45:00,2.28335,2.28335,2.28305,2.28305,9400000.0
2007-12-27 01:46:00,2.2833,2.2833,2.2833,2.2833,500000.0
2007-12-27 01:47:00,2.28335,2.28335,2.2831,2.2831,52600000.0
2007-12-27 01:48:00,2.28315,2.2833,2.2831,2.2831,32800000.0
2007-12-27 01:49:00,2.283,2.283,2.283,2.283,2800000.0
2007-12-27 01:50:00,2.283,2.2833,2.283,2.2833,114000000.0
2007-12-27 01:51:00,2.2833,2.2833,2.28305,2.2833,149200000.0
2007-12-27 01:52:00,2.28315,2.28355,2.28305,2.2833,125100000.0
2007-12-27 01:53:00,2.28325,2.28345,2.28305,2.28315,124800000.0
2007-12-27 01:54:00,2.28315,2.28315,2.28295,2.28315,90200000.0
2007-12-27 01:55:00,2.28315,2.28335,2.28285,2.28335,87000000.0
2007-12-27 01:56:00,2.28335,2.2835,2.28325,2.2835,160800000.0
2007-12-27 01:57:00,2.2835,2.2835,2.2833,2.2833,12000000.0
2007-12-27 01:58:00,2.28315,2.2833,2.28315,2.28325,163400000.0
2007-12-27 01:59:00,2.28305,2.28425,2.28305,2.2833,99800000.0
2007-12-27 02:00:00,2.28335,2.2835,2.28315,2.2834,67400000.0
2007-12-27 02:01:00,2.28315,2.28355,2.28315,2.2835,117600000.0
2007-12-27 02:02:00,2.2835,2.2835,2.28325,2.28325,95400000.0
2007-12-27 02:03:00,2.28325,2.28355,2.28325,2.28355,26600000.0
2007-12-27 02:04:00,2.2834,2.2837,2.28325,2.28365,135700000.0
2007-12-27 02:05:00,2.2837,2.28395,2.28305,2.2832,220500000.0
2007-12-27 02:06:00,2.2833,2.2839,2.28325,2.2834,145200000.0
2007-12-27 02:07:00,2.2834,2.28385,2.2834,2.28385,222400000.0
2007-12-27 02:08:00,2.28375,2.28415,2.28375,2.284,22200000.0
2007-12-27 02:09:00,2.284,2.28435,2.28395,2.2842,193000000.0
2007-12-27 02:10:00,2.28415,2.28475,2.28395,2.28445,171000000.0
2007-12-27 02:11:00,2.28445,2.28455,2.28425,2.2844,116200000.0
2007-12-27 02:12:00,2.28445,2.28445,2.2842,2.2842,56600000.0
2007-12-27 02:13:00,2.2842,2.28495,2.28405,2.28445,264900000.0
2007-12-27 02:14:00,2.28445,2.28445,2.28415,2.2844,86000000.0
2007-12-27 02:15:00,2.28445,2.28555,2.2844,2.2849,242600000.0
2007-12-27 02:16:00,2.2849,2.28535,2.28465,2.28515,392000000.0
2007-12-27 02:17:00,2.28505,2.28515,2.28455,2.28465,329400000.0
2007-12-27 02:18:00,2.2847,2.28495,2.28465,2.28475,42200000.0
2007-12-27 02:19:00,2.2848,2.28515,2.28465,2.28465,129600000.0
2007-12-27 02:20:00,2.28465,2.2848,2.28455,2.28455,28200000.0
2007-12-27 02:21:00,2.28455,2.28515,2.28435,2.2844,81000000.0
2007-12-27 02:22:00,2.2844,2.2848,2.2844,2.2846,107400000.0
2007-12-27 02:23:00,2.28465,2.28505,2.28455,2.28505,151200000.0
2007-12-27 02:24:00,2.28505,2.28515,2.28505,2.28515,66400000.0
2007-12-27 02:25:00,2.2852,2.2852,2.28485,2.28515,44000000.0
2007-12-27 02:26:00,2.28505,2.2852,2.28505,2.28515,78400000.0
2007-12-27 02:27:00,2.28515,2.28535,2.28515,2.28535,43200000.0
2007-12-27 02:28:00,2.28545,2.28545,2.28535,2.28545,48000000.0
2007-12-27 02:29:00,2.2853,2.2853,2.2853,2.2853,4000000.0
2007-12-27 02:30:00,2.28545,2.28605,2.28545,2.28595,96000000.0
2007-12-27 02:31:00,2.28595,2.28595,2.28595,2.28595,54800000.0
2007-12-27 02:32:00,2.2854,2.28605,2.2854,2.28595,47900000.0
2007-12-27 02:33:00,2.28595,2.28605,2.28595,2.28595,27000000.0
2007-12-27 02:34:00,2.28595,2.28595,2.28555,2.28585,73200000.0
2007-12-27 02:35:00,2.28555,2.2857,2.28525,2.2855,38000000.0
2007-12-27 02:36:00,2.28545,2.28545,2.28535,2.28545,96000000.0
2007-12-27 02:37:00,2.28545,2.28555,2.28545,2.28555,12000000.0
2007-12-27 02:38:00,2.2853,2.2856,2.28515,2.28545,122300000.0
2007-12-27 02:39:00,2.28545,2.2856,2.28515,2.2856,36600000.0
2007-12-27 02:40:00,2.28555,2.28555,2.28555,2.28555,27200000.0
2007-12-27 02:41:00,2.28555,2.28555,2.28495,2.28525,157400000.0
2007-12-27 02:42:00,2.2849,2.28565,2.2849,2.28535,56200000.0
2007-12-27 02:43:00,2.28525,2.28595,2.28525,2.28565,151500000.0
2007-12-27 02:44:00,2.28565,2.2857,2.28565,2.28565,97600000.0
2007-12-27 02:45:00,2.28565,2.2857,2.2855,2.2855,13200000.0
2007-12-27 02:46:00,2.2854,2.2857,2.2854,2.2857,7300000.0
2007-12-27 02:47:00,2.28565,2.28565,2.2852,2.2852,57400000.0
2007-12-27 02:48:00,2.2852,2.28575,2.2852,2.28545,99300000.0
2007-12-27 02:49:00,2.28545,2.28555,2.28515,2.28515,64500000.0
2007-12-27 02:50:00,2.2852,2.28585,2.2852,2.28555,77000000.0
2007-12-27 02:51:00,2.28515,2.28585,2.28515,2.28555,105600000.0
2007-12-27 02:52:00,2.28555,2.28605,2.28525,2.28545,282000000.0
2007-12-27 02:53:00,2.28545,2.28545,2.28515,2.28525,308200000.0
2007-12-27 02:54:00,2.28525,2.28585,2.28515,2.28525,322000000.0
2007-12-27 02:55:00,2.28505,2.28555,2.28505,2.28535,215500000.0
2007-12-27 02:56:00,2.28535,2.28535,2.28505,2.28515,138400000.0
2007-12-27 02:57:00,2.28505,2.28515,2.28495,2.28515,46600000.0
2007-12-27 02:58:00,2.28515,2.28555,2.28495,2.28555,121400000.0
2007-12-27 02:59:00,2.28555,2.28555,2.28515,2.2853,100300000.0
2007-12-27 03:00:00,2.28525,2.28545,2.28525,2.28535,140100000.0
2007-12-27 03:01:00,2.28535,2.28535,2.28495,2.28525,163500000.0
2007-12-27 03:02:00,2.2852,2.28535,2.28505,2.28505,160800003.0
2007-12-27 03:03:00,2.28505,2.28555,2.28505,2.28545,344800003.0
2007-12-27 03:04:00,2.28545,2.2856,2.28515,2.28525,145600000.0
2007-12-27 03:05:00,2.28525,2.28555,2.28505,2.28545,217100000.0
2007-12-27 03:06:00,2.28555,2.28555,2.2851,2.28555,29600000.0
2007-12-27 03:07:00,2.28555,2.28575,2.28555,2.28555,66700000.0
2007-12-27 03:08:00,2.28575,2.28575,2.28535,2.28555,160800000.0
2007-12-27 03:09:00,2.28555,2.28555,2.28555,2.28555,36000000.0
2007-12-27 03:10:00,2.28505,2.28635,2.28505,2.28635,143400000.0
2007-12-27 03:11:00,2.28635,2.28635,2.28615,2.28615,53500000.0
2007-12-27 03:12:00,2.28615,2.28615,2.2857,2.2857,55700000.0
2007-12-27 03:13:00,2.28565,2.28615,2.28565,2.28615,45200000.0
2007-12-27 03:14:00,2.2861,2.28615,2.2861,2.28615,9800000.0
2007-12-27 03:15:00,2.28615,2.28635,2.28615,2.28615,95600000.0
2007-12-27 03:16:00,2.2861,2.2861,2.2861,2.2861,500000.0
2007-12-27 03:17:00,2.2856,2.28615,2.2855,2.28615,36400000.0
2007-12-27 03:18:00,2.286,2.286,2.286,2.286,500000.0
2007-12-27 03:19:00,2.28572,2.28575,2.28572,2.28575,4500000.0
2007-12-27 03:20:00,2.28545,2.28595,2.2854,2.28595,21100000.0
2007-12-27 03:21:00,2.28595,2.28595,2.28575,2.28595,79200000.0
2007-12-27 03:22:00,2.28595,2.286,2.28575,2.28575,35800000.0
2007-12-27 03:23:00,2.28575,2.28575,2.2853,2.2853,40900000.0
2007-12-27 03:24:00,2.2853,2.28595,2.2852,2.28595,10200000.0
2007-12-27 03:25:00,2.28535,2.286,2.28515,2.28535,98700000.0
2007-12-27 03:26:00,2.28535,2.28555,2.28515,2.28555,272000000.0
2007-12-27 03:27:00,2.28555,2.28565,2.28515,2.2854,208000000.0
2007-12-27 03:28:00,2.2854,2.28565,2.2854,2.28565,118700000.0
2007-12-27 03:29:00,2.28565,2.28575,2.28545,2.28545,239600000.0
2007-12-27 03:30:00,2.28545,2.28545,2.28535,2.28535,36800000.0
2007-12-27 03:31:00,2.28545,2.28585,2.28545,2.28585,72600000.0
2007-12-27 03:32:00,2.28585,2.28585,2.28585,2.28585,4600000.0
2007-12-27 03:33:00,2.28585,2.28585,2.28575,2.28575,32200000.0
2007-12-27 03:34:00,2.2853,2.28585,2.2853,2.28585,8200000.0
2007-12-27 03:35:00,2.28585,2.28585,2.28575,2.28575,26800000.0
2007-12-27 03:36:00,2.28535,2.28575,2.28535,2.28565,77400000.0
2007-12-27 03:37:00,2.28565,2.28575,2.28545,2.28575,157000000.0
2007-12-27 03:38:00,2.28565,2.28615,2.28545,2.28555,235400000.0
2007-12-27 03:39:00,2.28545,2.28575,2.28515,2.28575,433200001.0
2007-12-27 03:40:00,2.28575,2.28575,2.28505,2.28565,131800000.0
2007-12-27 03:41:00,2.28565,2.2857,2.28525,2.2857,36600000.0
2007-12-27 03:42:00,2.2857,2.2857,2.2857,2.2857,500000.0
2007-12-27 03:43:00,2.28515,2.2857,2.2851,2.2857,13000000.0
2007-12-27 03:44:00,2.2851,2.28555,2.2851,2.28555,59800000.0
2007-12-27 03:45:00,2.28575,2.2858,2.28515,2.28525,232100000.0
2007-12-27 03:46:00,2.28545,2.28575,2.28525,2.28565,65600000.0
2007-12-27 03:47:00,2.28585,2.28585,2.28565,2.28575,52200000.0
2007-12-27 03:48:00,2.28575,2.28585,2.28575,2.28585,12400000.0
2007-12-27 03:49:00,2.2859,2.2859,2.28555,2.28565,46600000.0
2007-12-27 03:50:00,2.2852,2.2858,2.2852,2.28565,37800000.0
2007-12-27 03:51:00,2.28565,2.28585,2.28555,2.28585,107600000.0
2007-12-27 03:52:00,2.28585,2.28615,2.28585,2.28605,72000000.0
2007-12-27 03:53:00,2.28605,2.2861,2.28575,2.28605,112000000.0
2007-12-27 03:54:00,2.28605,2.28605,2.28565,2.28565,142000000.0
2007-12-27 03:55:00,2.28565,2.28605,2.28565,2.28605,151600000.0
2007-12-27 03:56:00,2.28605,2.28615,2.28575,2.28605,240600000.0
2007-12-27 03:57:00,2.28605,2.28605,2.28595,2.28605,160100000.0
2007-12-27 03:58:00,2.28605,2.28615,2.28555,2.28585,165800000.0
2007-12-27 03:59:00,2.28585,2.28595,2.28585,2.28595,88400000.0
2007-12-27 04:00:00,2.28595,2.28595,2.28565,2.28565,305700000.0
2007-12-27 04:01:00,2.28555,2.28585,2.28555,2.28585,92800000.0
2007-12-27 04:02:00,2.28585,2.286,2.28575,2.286,79200000.0
2007-12-27 04:03:00,2.286,2.2861,2.28575,2.28575,188000000.0
2007-12-27 04:04:00,2.28585,2.28605,2.28575,2.28605,237200000.0
2007-12-27 04:05:00,2.28605,2.28605,2.28585,2.28595,206800000.0
2007-12-27 04:06:00,2.28595,2.28595,2.28575,2.28575,83200000.0
2007-12-27 04:07:00,2.28575,2.28575,2.28575,2.28575,21600000.0
2007-12-27 04:08:00,2.28575,2.28575,2.28575,2.28575,13600000.0
2007-12-27 04:09:00,2.2858,2.28595,2.28555,2.28565,101500000.0
2007-12-27 04:10:00,2.28565,2.28585,2.2852,2.28585,34900000.0
2007-12-27 04:11:00,2.28585,2.28595,2.28585,2.28595,12800000.0
2007-12-27 04:12:00,2.28585,2.28595,2.2853,2.28555,64100000.0
2007-12-27 04:13:00,2.28555,2.28555,2.2851,2.28535,123800000.0
2007-12-27 04:14:00,2.28535,2.28555,2.28525,2.28525,162900000.0
2007-12-27 04:15:00,2.28535,2.28535,2.28515,2.28535,118900000.0
2007-12-27 04:16:00,2.28525,2.28525,2.28505,2.28505,45200000.0
2007-12-27 04:17:00,2.28495,2.28495,2.28495,2.28495,32000000.0
2007-12-27 04:18:00,2.28495,2.2851,2.28495,2.285,17200000.0
2007-12-27 04:19:00,2.285,2.285,2.28455,2.28455,215000000.0
2007-12-27 04:20:00,2.28455,2.28485,2.28435,2.28445,252600000.0
2007-12-27 04:21:00,2.28445,2.28455,2.28435,2.28435,80000000.0
2007-12-27 04:22:00,2.28425,2.2844,2.2842,2.2844,36900000.0
2007-12-27 04:23:00,2.28435,2.28435,2.2843,2.2843,50600000.0
2007-12-27 04:24:00,2.28435,2.2845,2.28435,2.2844,26200000.0
2007-12-27 04:25:00,2.2842,2.28435,2.2842,2.2843,13800000.0
2007-12-27 04:26:00,2.28445,2.2845,2.2844,2.2845,89600000.0
2007-12-27 04:27:00,2.28445,2.28455,2.28435,2.28455,53600000.0
2007-12-27 04:28:00,2.28455,2.28465,2.28445,2.28465,56000000.0
2007-12-27 04:29:00,2.28445,2.28465,2.2844,2.28445,84600000.0
2007-12-27 04:30:00,2.28445,2.2846,2.28445,2.28455,43600000.0
2007-12-27 04:31:00,2.2845,2.28475,2.28445,2.28465,133200000.0
2007-12-27 04:32:00,2.28465,2.28505,2.28455,2.28465,130200000.0
2007-12-27 04:33:00,2.28465,2.28505,2.28465,2.28475,197200000.0
2007-12-27 04:34:00,2.28475,2.28475,2.28475,2.28475,11200000.0
2007-12-27 04:35:00,2.28438,2.28443,2.2843,2.2843,23800000.0
2007-12-27 04:36:00,2.28495,2.28495,2.28475,2.28475,33600000.0
2007-12-27 04:37:00,2.2846,2.2848,2.2846,2.28465,18800000.0
2007-12-27 04:38:00,2.28465,2.28465,2.28465,2.28465,28800000.0
2007-12-27 04:39:00,2.2847,2.2847,2.2847,2.2847,500000.0
2007-12-27 04:40:00,2.2847,2.28515,2.28465,2.28515,9900000.0
2007-12-27 04:41:00,2.2848,2.28515,2.2848,2.28515,23400000.0
2007-12-27 04:42:00,2.28495,2.28495,2.28465,2.28465,38800000.0
2007-12-27 04:43:00,2.28475,2.28505,2.28475,2.28495,114200000.0
2007-12-27 04:44:00,2.28495,2.28525,2.28485,2.28525,88200000.0
2007-12-27 04:45:00,2.28495,2.28525,2.28495,2.28505,27000000.0
2007-12-27 04:46:00,2.28505,2.28525,2.28505,2.28525,12000000.0
2007-12-27 04:47:00,2.2849,2.28515,2.2849,2.28515,23800000.0
2007-12-27 04:48:00,2.28505,2.2851,2.28505,2.28505,26000000.0
2007-12-27 04:49:00,2.2851,2.28525,2.28485,2.28525,129400000.0
2007-12-27 04:50:00,2.28525,2.28535,2.2852,2.2853,33000000.0
2007-12-27 04:51:00,2.2853,2.28545,2.28525,2.28545,110300000.0
2007-12-27 04:52:00,2.28545,2.28545,2.28535,2.28535,38400000.0
2007-12-27 04:53:00,2.28535,2.28545,2.28535,2.28545,9600000.0
2007-12-27 04:54:00,2.2852,2.28545,2.28515,2.28545,36200000.0
2007-12-27 04:55:00,2.28545,2.28545,2.2852,2.28535,24900000.0
2007-12-27 04:56:00,2.28505,2.28545,2.28505,2.28545,23800000.0
2007-12-27 04:57:00,2.28545,2.28545,2.28515,2.28545,35200000.0
2007-12-27 04:58:00,2.28545,2.28575,2.28545,2.28555,76300000.0
2007-12-27 04:59:00,2.28545,2.28575,2.2854,2.28565,91700000.0
2007-12-27 05:00:00,2.28565,2.28575,2.28545,2.28575,146700000.0
2007-12-27 05:01:00,2.28575,2.28575,2.28545,2.2856,155000000.0
2007-12-27 05:02:00,2.2856,2.28595,2.2856,2.28585,272300000.0
2007-12-27 05:03:00,2.28585,2.28595,2.2854,2.28575,323400000.0
2007-12-27 05:04:00,2.28575,2.28575,2.28575,2.28575,15400000.0
2007-12-27 05:05:00,2.2858,2.2858,2.28565,2.28565,11200000.0
2007-12-27 05:06:00,2.2857,2.2858,2.2857,2.2858,22700000.0
2007-12-27 05:07:00,2.2858,2.28715,2.28575,2.2865,252400000.0
2007-12-27 05:08:00,2.2865,2.28675,2.28625,2.28625,117100000.0
2007-12-27 05:09:00,2.2863,2.2863,2.28625,2.28625,195400000.0
2007-12-27 05:10:00,2.28625,2.28665,2.28615,2.28665,254000000.0
2007-12-27 05:11:00,2.28665,2.28695,2.2865,2.28665,287800000.0
2007-12-27 05:12:00,2.28665,2.28715,2.28665,2.28695,141100000.0
2007-12-27 05:13:00,2.28695,2.28755,2.28685,2.28755,271100000.0
2007-12-27 05:14:00,2.28755,2.28755,2.28715,2.28725,151900000.0
2007-12-27 05:15:00,2.28725,2.28765,2.28695,2.28705,357500000.0
2007-12-27 05:16:00,2.28705,2.28765,2.28695,2.28705,360200000.0
2007-12-27 05:17:00,2.28705,2.28735,2.28705,2.28735,198800000.0
2007-12-27 05:18:00,2.28715,2.28715,2.2867,2.28695,165000000.0
2007-12-27 05:19:00,2.28695,2.28695,2.28635,2.28685,224000000.0
2007-12-27 05:20:00,2.28685,2.28695,2.28675,2.28685,46400000.0
2007-12-27 05:21:00,2.28665,2.28685,2.28665,2.28685,20600000.0
2007-12-27 05:22:00,2.28685,2.28715,2.28685,2.28715,152200000.0
2007-12-27 05:23:00,2.28715,2.28745,2.28675,2.28725,270100000.0
2007-12-27 05:24:00,2.28745,2.28745,2.28705,2.28735,18400000.0
2007-12-27 05:25:00,2.28735,2.28745,2.28715,2.28735,78200000.0
2007-12-27 05:26:00,2.28705,2.28735,2.28705,2.28735,20800000.0
2007-12-27 05:27:00,2.28735,2.28735,2.28715,2.2873,20800000.0
2007-12-27 05:28:00,2.2873,2.2874,2.2872,2.2874,28000000.0
2007-12-27 05:29:00,2.2874,2.2874,2.2871,2.28735,78400000.0
2007-12-27 05:30:00,2.28735,2.28735,2.28725,2.28735,28400000.0
2007-12-27 05:31:00,2.28735,2.2876,2.28735,2.2875,64900000.0
2007-12-27 05:32:00,2.2875,2.2875,2.28695,2.28695,227100000.0
2007-12-27 05:33:00,2.28735,2.28735,2.28725,2.28725,23600000.0
2007-12-27 05:34:00,2.2873,2.28745,2.2873,2.28745,48000000.0
2007-12-27 05:35:00,2.2875,2.2875,2.2874,2.28745,46600000.0
2007-12-27 05:36:00,2.28735,2.28735,2.28735,2.28735,11000000.0
2007-12-27 05:37:00,2.2875,2.2875,2.2875,2.2875,8000000.0
2007-12-27 05:38:00,2.28735,2.28735,2.28735,2.28735,6600000.0
2007-12-27 05:39:00,2.28735,2.28755,2.28735,2.28745,22200000.0
2007-12-27 05:40:00,2.28735,2.28745,2.28735,2.28745,18000000.0
2007-12-27 05:41:00,2.28725,2.28755,2.28725,2.2874,59400000.0
2007-12-27 05:42:00,2.2874,2.28745,2.2873,2.28735,126800000.0
2007-12-27 05:43:00,2.28725,2.28735,2.28725,2.28725,28000000.0
2007-12-27 05:44:00,2.28735,2.28735,2.28705,2.28705,41800000.0
2007-12-27 05:45:00,2.287,2.28725,2.28685,2.28685,348400000.0
2007-12-27 05:46:00,2.28675,2.2873,2.28675,2.2869,160600000.0
2007-12-27 05:47:00,2.28685,2.2869,2.28675,2.28675,21300000.0
2007-12-27 05:48:00,2.28675,2.2869,2.28675,2.28675,27200000.0
2007-12-27 05:49:00,2.28675,2.287,2.28675,2.287,182800000.0
2007-12-27 05:50:00,2.287,2.28705,2.28695,2.28705,60000000.0
2007-12-27 05:51:00,2.28685,2.28695,2.2868,2.28685,83400000.0
2007-12-27 05:52:00,2.28675,2.28685,2.28655,2.28655,121700000.0
2007-12-27 05:53:00,2.28655,2.28655,2.28655,2.28655,57800000.0
2007-12-27 05:54:00,2.2865,2.28665,2.2865,2.28665,15100000.0
2007-12-27 05:55:00,2.28665,2.28665,2.28645,2.28645,25000000.0
2007-12-27 05:56:00,2.28635,2.28665,2.28635,2.2865,70900000.0
2007-12-27 05:57:00,2.2865,2.28675,2.2865,2.28675,94600000.0
2007-12-27 05:58:00,2.28655,2.28655,2.28655,2.28655,34600000.0
2007-12-27 05:59:00,2.28635,2.28645,2.28635,2.28645,33000000.0
2007-12-27 06:00:00,2.2863,2.28635,2.28625,2.2863,12000000.0
2007-12-27 06:01:00,2.28635,2.28635,2.28605,2.28625,87800000.0
2007-12-27 06:02:00,2.28605,2.28625,2.286,2.2861,69500000.0
2007-12-27 06:03:00,2.286,2.28615,2.28555,2.28595,217600000.0
2007-12-27 06:04:00,2.28595,2.2862,2.2859,2.28595,180800000.0
2007-12-27 06:05:00,2.28595,2.28605,2.28485,2.28565,241400000.0
2007-12-27 06:06:00,2.28565,2.28625,2.28565,2.28605,793100000.0
2007-12-27 06:07:00,2.28605,2.28625,2.28605,2.28625,1050200000.0
2007-12-27 06:08:00,2.28625,2.28625,2.2862,2.28625,16000000.0
2007-12-27 06:09:00,2.28625,2.28625,2.28575,2.28605,119200000.0
2007-12-27 06:10:00,2.28605,2.28615,2.28595,2.28605,102400000.0
2007-12-27 06:11:00,2.28605,2.28625,2.28605,2.28615,206600000.0
2007-12-27 06:12:00,2.28615,2.28625,2.28605,2.28615,126800000.0
2007-12-27 06:13:00,2.28575,2.28605,2.28575,2.28605,464000000.0
2007-12-27 06:14:00,2.28605,2.28605,2.28585,2.28595,62400000.0
2007-12-27 06:15:00,2.28595,2.28595,2.28575,2.28575,43600000.0
2007-12-27 06:16:00,2.28575,2.28595,2.28565,2.28575,57600000.0
2007-12-27 06:17:00,2.2858,2.2858,2.28555,2.28575,39100000.0
2007-12-27 06:18:00,2.28575,2.28655,2.2855,2.2864,171600000.0
2007-12-27 06:19:00,2.2864,2.2864,2.2859,2.2861,304800000.0
2007-12-27 06:20:00,2.2861,2.2862,2.28575,2.286,161300000.0
2007-12-27 06:21:00,2.286,2.28655,2.2858,2.28625,191800000.0
2007-12-27 06:22:00,2.28625,2.2865,2.28625,2.2864,108100000.0
2007-12-27 06:23:00,2.2864,2.28655,2.2863,2.28655,51400000.0
2007-12-27 06:24:00,2.28655,2.28655,2.28615,2.2865,34200000.0
2007-12-27 06:25:00,2.2865,2.2865,2.28645,2.2865,63800000.0
2007-12-27 06:26:00,2.2865,2.2866,2.2865,2.2866,19800000.0
2007-12-27 06:27:00,2.28595,2.2866,2.28595,2.2861,53400000.0
2007-12-27 06:28:00,2.28595,2.28605,2.28595,2.28605,26800000.0
2007-12-27 06:29:00,2.286,2.28605,2.286,2.28605,7500000.0
2007-12-27 06:30:00,2.28605,2.28605,2.2857,2.286,33100000.0
2007-12-27 06:31:00,2.2859,2.2861,2.2859,2.2861,67800000.0
2007-12-27 06:32:00,2.2861,2.2861,2.28605,2.28605,19800000.0
2007-12-27 06:33:00,2.28605,2.28605,2.28605,2.28605,4400000.0
2007-12-27 06:34:00,2.28605,2.28605,2.28605,2.28605,4400000.0
2007-12-27 06:35:00,2.28615,2.28615,2.28615,2.28615,22600000.0
2007-12-27 06:36:00,2.2861,2.2861,2.2861,2.2861,500000.0
2007-12-27 06:37:00,2.2857,2.28586,2.28557,2.28557,112800000.0
2007-12-27 06:38:00,2.2861,2.2861,2.2861,2.2861,4400000.0
2007-12-27 06:39:00,2.28587,2.28596,2.28582,2.2859,37400000.0
2007-12-27 06:40:00,2.28615,2.2862,2.28615,2.2862,6200000.0
2007-12-27 06:41:00,2.2862,2.28635,2.28605,2.28625,79900000.0
2007-12-27 06:42:00,2.28625,2.28625,2.28615,2.28615,22200000.0
2007-12-27 06:43:00,2.2861,2.2861,2.28575,2.286,30100000.0
2007-12-27 06:44:00,2.28645,2.2865,2.28595,2.28595,73200000.0
2007-12-27 06:45:00,2.28645,2.2865,2.2859,2.2861,67600000.0
2007-12-27 06:46:00,2.2859,2.28635,2.2859,2.28625,38000000.0
2007-12-27 06:47:00,2.2862,2.28645,2.2861,2.28645,63300000.0
2007-12-27 06:48:00,2.28645,2.2867,2.28645,2.2867,37000000.0
2007-12-27 06:49:00,2.2867,2.2867,2.28665,2.28665,116000000.0
2007-12-27 06:50:00,2.2865,2.2865,2.2865,2.2865,500000.0
2007-12-27 06:51:00,2.2865,2.2866,2.2865,2.2866,8500000.0
2007-12-27 06:52:00,2.2865,2.2865,2.2865,2.2865,500000.0
2007-12-27 06:53:00,2.28645,2.28675,2.28645,2.28665,32200000.0
2007-12-27 06:54:00,2.28675,2.28695,2.28665,2.28695,68800000.0
2007-12-27 06:55:00,2.28695,2.28715,2.28685,2.28685,74400000.0
2007-12-27 06:56:00,2.28675,2.28705,2.28665,2.28665,70000000.0
2007-12-27 06:57:00,2.28675,2.28685,2.28665,2.28675,167400000.0
2007-12-27 06:58:00,2.2869,2.28725,2.28685,2.28685,101100000.0
2007-12-27 06:59:00,2.28685,2.28695,2.28685,2.28685,33600000.0
2007-12-27 07:00:00,2.28685,2.28715,2.28685,2.28705,48800000.0
2007-12-27 07:01:00,2.28705,2.28705,2.28705,2.28705,8000000.0
2007-12-27 07:02:00,2.287,2.287,2.28695,2.28695,19000000.0
2007-12-27 07:03:00,2.28695,2.28705,2.28695,2.28705,34200000.0
2007-12-27 07:04:00,2.28705,2.28725,2.28695,2.28715,81800000.0
2007-12-27 07:05:00,2.28715,2.28765,2.28715,2.28745,231300000.0
2007-12-27 07:06:00,2.28745,2.28765,2.28725,2.28765,216200000.0
2007-12-27 07:07:00,2.2877,2.28775,2.28765,2.28775,34400000.0
2007-12-27 07:08:00,2.2877,2.28785,2.28735,2.28735,379500000.0
2007-12-27 07:09:00,2.28735,2.28735,2.28685,2.28725,277200000.0
2007-12-27 07:10:00,2.28725,2.2873,2.28685,2.28725,104100000.0
2007-12-27 07:11:00,2.2871,2.2874,2.2871,2.2873,72400000.0
2007-12-27 07:12:00,2.2873,2.2873,2.28705,2.28705,145800000.0
2007-12-27 07:13:00,2.2872,2.28725,2.28685,2.28705,161200000.0
2007-12-27 07:14:00,2.28705,2.28715,2.28695,2.28705,84000000.0
2007-12-27 07:15:00,2.2871,2.28715,2.2869,2.28695,126700000.0
2007-12-27 07:16:00,2.28705,2.28705,2.2869,2.2869,19700000.0
2007-12-27 07:17:00,2.28685,2.28725,2.28685,2.28705,59300000.0
2007-12-27 07:18:00,2.28705,2.28725,2.28705,2.28725,36000000.0
2007-12-27 07:19:00,2.2872,2.28725,2.28715,2.28725,38900000.0
2007-12-27 07:20:00,2.28725,2.28725,2.28675,2.28675,120800000.0
2007-12-27 07:21:00,2.28665,2.2869,2.2866,2.28665,97600000.0
2007-12-27 07:22:00,2.28665,2.2868,2.28655,2.2868,99800000.0
2007-12-27 07:23:00,2.2866,2.2866,2.2866,2.2866,500000.0
2007-12-27 07:24:00,2.28665,2.28695,2.28665,2.28685,46200000.0
2007-12-27 07:25:00,2.28685,2.28685,2.2867,2.2867,20600000.0
2007-12-27 07:26:00,2.28675,2.2869,2.2865,2.28665,137900000.0
2007-12-27 07:27:00,2.2867,2.2867,2.28665,2.28665,38400000.0
2007-12-27 07:28:00,2.2864,2.28675,2.2864,2.28665,117200000.0
2007-12-27 07:29:00,2.28655,2.28685,2.28655,2.28685,20800000.0
2007-12-27 07:30:00,2.28685,2.2869,2.28635,2.28645,194800000.0
2007-12-27 07:31:00,2.28645,2.28675,2.28645,2.28665,108800000.0
2007-12-27 07:32:00,2.28665,2.28665,2.2864,2.2864,92800000.0
2007-12-27 07:33:00,2.2864,2.28645,2.28605,2.28615,206700000.0
2007-12-27 07:34:00,2.28615,2.28645,2.28615,2.28625,148200000.0
2007-12-27 07:35:00,2.28665,2.28695,2.28665,2.28695,51600000.0
2007-12-27 07:36:00,2.2867,2.28695,2.2867,2.2869,44400000.0
2007-12-27 07:37:00,2.2867,2.28685,2.28665,2.28675,101100000.0
2007-12-27 07:38:00,2.28685,2.28685,2.28625,2.28665,111800000.0
2007-12-27 07:39:00,2.28665,2.28665,2.28585,2.28605,125000000.0
2007-12-27 07:40:00,2.28605,2.28635,2.28605,2.2861,173700000.0
2007-12-27 07:41:00,2.2861,2.28665,2.28595,2.28605,230200000.0
2007-12-27 07:42:00,2.28605,2.28615,2.2858,2.2858,52200000.0
2007-12-27 07:43:00,2.2858,2.286,2.2858,2.286,69200000.0
2007-12-27 07:44:00,2.2859,2.28635,2.28575,2.28605,197300000.0
2007-12-27 07:45:00,2.28595,2.28615,2.28515,2.28545,179000000.0
2007-12-27 07:46:00,2.28545,2.28595,2.28545,2.28595,267800000.0
2007-12-27 07:47:00,2.28595,2.28615,2.28535,2.28585,411100000.0
2007-12-27 07:48:00,2.28585,2.28655,2.28415,2.2844,466200000.0
2007-12-27 07:49:00,2.2844,2.2851,2.28375,2.28405,738700000.0
2007-12-27 07:50:00,2.28405,2.28455,2.28385,2.28455,259100000.0
2007-12-27 07:51:00,2.28455,2.28485,2.28435,2.2846,405300000.0
2007-12-27 07:52:00,2.2846,2.28525,2.28455,2.28525,235600000.0
2007-12-27 07:53:00,2.28525,2.28525,2.28475,2.28495,286000000.0
2007-12-27 07:54:00,2.28495,2.28545,2.28495,2.28535,289200000.0
2007-12-27 07:55:00,2.28535,2.28555,2.28495,2.28545,207200000.0
2007-12-27 07:56:00,2.28545,2.28565,2.28515,2.28535,366800000.0
2007-12-27 07:57:00,2.28525,2.28535,2.28505,2.28515,95200000.0
2007-12-27 07:58:00,2.28495,2.28525,2.28475,2.28475,315200000.0
2007-12-27 07:59:00,2.28455,2.28515,2.28445,2.28485,305300000.0
2007-12-27 08:00:00,2.28485,2.28505,2.2842,2.28455,291400000.0
2007-12-27 08:01:00,2.28465,2.28475,2.2845,2.28465,51600000.0
2007-12-27 08:02:00,2.28465,2.28475,2.28435,2.28435,278800000.0
2007-12-27 08:03:00,2.28435,2.28435,2.28295,2.28345,687600000.0
2007-12-27 08:04:00,2.28345,2.28455,2.28315,2.28455,322200000.0
2007-12-27 08:05:00,2.28465,2.28465,2.28455,2.28455,71800000.0
2007-12-27 08:06:00,2.28455,2.28495,2.28395,2.28405,369000001.0
2007-12-27 08:07:00,2.28405,2.2844,2.28395,2.2842,181400000.0
2007-12-27 08:08:00,2.2842,2.2843,2.28405,2.28405,42700000.0
2007-12-27 08:09:00,2.28415,2.28445,2.284,2.2841,149800000.0
2007-12-27 08:10:00,2.2841,2.2842,2.28395,2.2842,113800000.0
2007-12-27 08:11:00,2.2842,2.2842,2.284,2.2842,32600000.0
2007-12-27 08:12:00,2.28405,2.28415,2.28405,2.28415,83500000.0
2007-12-27 08:13:00,2.28415,2.28445,2.28405,2.28415,155200000.0
2007-12-27 08:14:00,2.28415,2.2842,2.2841,2.28415,87600000.0
2007-12-27 08:15:00,2.28415,2.28445,2.28415,2.28415,129100000.0
2007-12-27 08:16:00,2.28415,2.28415,2.28415,2.28415,88800000.0
2007-12-27 08:17:00,2.2841,2.28475,2.2841,2.28415,65600000.0
2007-12-27 08:18:00,2.2841,2.2844,2.2841,2.28415,56200000.0
2007-12-27 08:19:00,2.28415,2.2843,2.28415,2.28425,144600000.0
2007-12-27 08:20:00,2.28425,2.28475,2.28425,2.28455,144400000.0
2007-12-27 08:21:00,2.28465,2.28475,2.28445,2.28445,126200000.0
2007-12-27 08:22:00,2.2845,2.28465,2.28425,2.28455,299900000.0
2007-12-27 08:23:00,2.28455,2.28475,2.28455,2.28455,166700000.0
2007-12-27 08:24:00,2.28455,2.28455,2.28455,2.28455,48400000.0
2007-12-27 08:25:00,2.28455,2.2848,2.28455,2.2848,18500000.0
2007-12-27 08:26:00,2.2848,2.28485,2.28445,2.28465,172300000.0
2007-12-27 08:27:00,2.28455,2.2846,2.28455,2.28455,61700000.0
2007-12-27 08:28:00,2.2846,2.28485,2.2846,2.28475,32300000.0
2007-12-27 08:29:00,2.28475,2.28475,2.2845,2.2846,47300000.0
2007-12-27 08:30:00,2.2846,2.28475,2.28415,2.28415,219600000.0
2007-12-27 08:31:00,2.28425,2.28425,2.28395,2.28395,302000000.0
2007-12-27 08:32:00,2.284,2.28435,2.284,2.28435,135500000.0
2007-12-27 08:33:00,2.28435,2.28435,2.28405,2.28415,129100000.0
2007-12-27 08:34:00,2.28415,2.28445,2.28415,2.2844,132100000.0
2007-12-27 08:35:00,2.2844,2.28455,2.2841,2.28445,163500000.0
2007-12-27 08:36:00,2.28445,2.28465,2.28445,2.28445,36600000.0
2007-12-27 08:37:00,2.28445,2.28525,2.28445,2.28515,173700000.0
2007-12-27 08:38:00,2.28515,2.28525,2.28505,2.28505,197800000.0
2007-12-27 08:39:00,2.28505,2.28525,2.28505,2.28525,102000000.0
2007-12-27 08:40:00,2.28505,2.28505,2.28455,2.2846,55000000.0
2007-12-27 08:41:00,2.2846,2.2846,2.28385,2.2841,99300000.0
2007-12-27 08:42:00,2.2841,2.28415,2.28385,2.2841,72400000.0
2007-12-27 08:43:00,2.28415,2.2848,2.28415,2.2848,106700000.0
2007-12-27 08:44:00,2.28475,2.28475,2.28445,2.28455,40800000.0
2007-12-27 08:45:00,2.28455,2.28485,2.28455,2.2846,56200000.0
2007-12-27 08:46:00,2.28455,2.28465,2.28445,2.28455,97000000.0
2007-12-27 08:47:00,2.28455,2.28455,2.284,2.284,90000000.0
2007-12-27 08:48:00,2.28405,2.2841,2.28405,2.28405,43600000.0
2007-12-27 08:49:00,2.28405,2.28415,2.28375,2.28415,181900000.0
2007-12-27 08:50:00,2.2841,2.28415,2.28385,2.28395,194800000.0
2007-12-27 08:51:00,2.28395,2.28395,2.28385,2.28395,79400000.0
2007-12-27 08:52:00,2.28395,2.2842,2.28395,2.28415,55400000.0
2007-12-27 08:53:00,2.28415,2.28435,2.28395,2.28435,105600000.0
2007-12-27 08:54:00,2.28435,2.28435,2.28425,2.28425,16800000.0
2007-12-27 08:55:00,2.2841,2.28435,2.2841,2.2842,65300000.0
2007-12-27 08:56:00,2.2842,2.2842,2.28365,2.28375,113800000.0
2007-12-27 08:57:00,2.2838,2.2838,2.28315,2.28315,161900000.0
2007-12-27 08:58:00,2.28305,2.28345,2.2819,2.2819,405700000.0
2007-12-27 08:59:00,2.28195,2.28205,2.28155,2.28155,305300000.0
2007-12-27 09:00:00,2.28155,2.28195,2.28155,2.28195,179600000.0
2007-12-27 09:01:00,2.28195,2.28305,2.28195,2.28305,460700000.0
2007-12-27 09:02:00,2.28305,2.28365,2.28295,2.28365,408000000.0
2007-12-27 09:03:00,2.28345,2.28385,2.2834,2.2835,331500000.0
2007-12-27 09:04:00,2.2835,2.2835,2.28325,2.28325,75800000.0
2007-12-27 09:05:00,2.28325,2.2834,2.28295,2.28325,155400000.0
2007-12-27 09:06:00,2.28325,2.2833,2.28275,2.28285,119000001.0
2007-12-27 09:07:00,2.28285,2.283,2.28285,2.28295,53800000.0
2007-12-27 09:08:00,2.28295,2.28305,2.28285,2.2829,43800000.0
2007-12-27 09:09:00,2.28305,2.28315,2.28295,2.28315,67600000.0
2007-12-27 09:10:00,2.28315,2.2833,2.28295,2.2831,178900000.0
2007-12-27 09:11:00,2.2832,2.28355,2.28315,2.2834,89800000.0
2007-12-27 09:12:00,2.28345,2.28345,2.28295,2.28335,173100000.0
2007-12-27 09:13:00,2.2833,2.2833,2.28305,2.28305,101300000.0
2007-12-27 09:14:00,2.28305,2.28315,2.28285,2.28295,291800000.0
2007-12-27 09:15:00,2.28295,2.28295,2.28275,2.28295,203000000.0
2007-12-27 09:16:00,2.28295,2.28295,2.28295,2.28295,11000000.0
2007-12-27 09:17:00,2.28295,2.28365,2.2829,2.28345,383400000.0
2007-12-27 09:18:00,2.2836,2.28425,2.28345,2.2839,427800000.0
2007-12-27 09:19:00,2.28405,2.2847,2.28385,2.284,744100005.0
2007-12-27 09:20:00,2.284,2.28405,2.28375,2.28405,245500000.0
2007-12-27 09:21:00,2.28405,2.28445,2.2837,2.2838,311300000.0
2007-12-27 09:22:00,2.28385,2.2839,2.28295,2.28325,696800000.0
2007-12-27 09:23:00,2.28325,2.28335,2.283,2.283,216400000.0
2007-12-27 09:24:00,2.283,2.28315,2.2829,2.28305,179200000.0
2007-12-27 09:25:00,2.28305,2.2832,2.2827,2.2828,263900000.0
2007-12-27 09:26:00,2.283,2.2834,2.283,2.28325,224700000.0
2007-12-27 09:27:00,2.28325,2.28345,2.2832,2.2833,125000000.0
2007-12-27 09:28:00,2.2833,2.28355,2.2832,2.2833,74400000.0
2007-12-27 09:29:00,2.2833,2.2834,2.2833,2.2834,70600000.0
2007-12-27 09:30:00,2.2834,2.2835,2.2833,2.2833,58900000.0
2007-12-27 09:31:00,2.2833,2.28385,2.2828,2.2834,270700000.0
2007-12-27 09:32:00,2.2834,2.2836,2.2833,2.28345,316000000.0
2007-12-27 09:33:00,2.28345,2.2836,2.2833,2.28355,167300000.0
2007-12-27 09:34:00,2.2835,2.28375,2.2828,2.28305,249400000.0
2007-12-27 09:35:00,2.28305,2.2837,2.28285,2.2836,394600000.0
2007-12-27 09:36:00,2.2836,2.2836,2.2832,2.28335,135100000.0
2007-12-27 09:37:00,2.28335,2.2836,2.2829,2.2833,172800000.0
2007-12-27 09:38:00,2.28335,2.28335,2.28255,2.2827,145200000.0
2007-12-27 09:39:00,2.2827,2.28285,2.28265,2.28265,180400000.0
2007-12-27 09:40:00,2.28265,2.2833,2.2826,2.28305,224400000.0
2007-12-27 09:41:00,2.28305,2.28315,2.2824,2.2827,252000000.0
2007-12-27 09:42:00,2.2827,2.2829,2.2827,2.2828,136600000.0
2007-12-27 09:43:00,2.2828,2.2832,2.2828,2.2832,116500000.0
2007-12-27 09:44:00,2.2832,2.28335,2.2832,2.28335,61800000.0
2007-12-27 09:45:00,2.28335,2.28345,2.28335,2.28335,121000000.0
2007-12-27 09:46:00,2.28335,2.2834,2.28315,2.2833,110500000.0
2007-12-27 09:47:00,2.2834,2.2842,2.283,2.2842,216400000.0
2007-12-27 09:48:00,2.2842,2.2843,2.2836,2.2839,319500000.0
2007-12-27 09:49:00,2.2839,2.2843,2.2837,2.2842,355800000.0
2007-12-27 09:50:00,2.2839,2.284,2.2835,2.2836,244700000.0
2007-12-27 09:51:00,2.2836,2.28365,2.2829,2.28305,296400000.0
2007-12-27 09:52:00,2.28305,2.2831,2.2826,2.28295,376100000.0
2007-12-27 09:53:00,2.28295,2.28305,2.28285,2.283,85800000.0
2007-12-27 09:54:00,2.283,2.283,2.2827,2.28295,96800000.0
2007-12-27 09:55:00,2.2829,2.283,2.2823,2.2827,274900000.0
2007-12-27 09:56:00,2.2827,2.28275,2.2824,2.28255,116800000.0
2007-12-27 09:57:00,2.28255,2.28305,2.2825,2.28305,176700000.0
2007-12-27 09:58:00,2.28305,2.2844,2.28305,2.28415,240500000.0
2007-12-27 09:59:00,2.28415,2.28485,2.28415,2.28435,82800000.0
2007-12-27 10:00:00,2.28435,2.28475,2.2838,2.2838,173400000.0
2007-12-27 10:01:00,2.28405,2.28425,2.2834,2.28405,394300000.0
2007-12-27 10:02:00,2.28405,2.2842,2.2833,2.28385,394800000.0
2007-12-27 10:03:00,2.2839,2.2843,2.2837,2.2841,369700000.0
2007-12-27 10:04:00,2.28415,2.2845,2.2839,2.28405,298200000.0
2007-12-27 10:05:00,2.28405,2.2843,2.2839,2.284,153000000.0
2007-12-27 10:06:00,2.284,2.28415,2.2839,2.2839,124800000.0
2007-12-27 10:07:00,2.2839,2.28405,2.2836,2.28385,438000000.0
2007-12-27 10:08:00,2.2838,2.28385,2.28345,2.28375,171400000.0
2007-12-27 10:09:00,2.28375,2.2843,2.28365,2.28365,242400000.0
2007-12-27 10:10:00,2.28365,2.2839,2.2835,2.2836,177000000.0
2007-12-27 10:11:00,2.2836,2.2844,2.2836,2.284,190400000.0
2007-12-27 10:12:00,2.284,2.28425,2.28315,2.28325,210900000.0
2007-12-27 10:13:00,2.28325,2.2838,2.28325,2.2837,151800000.0
2007-12-27 10:14:00,2.28375,2.2842,2.28375,2.28415,68300000.0
2007-12-27 10:15:00,2.28415,2.28415,2.2837,2.28385,457500000.0
2007-12-27 10:16:00,2.2839,2.28445,2.28385,2.2843,738400000.0
2007-12-27 10:17:00,2.2843,2.28475,2.2842,2.28475,171000000.0
2007-12-27 10:18:00,2.28475,2.2851,2.2846,2.2851,297100000.0
2007-12-27 10:19:00,2.2851,2.2856,2.285,2.28535,436200000.0
2007-12-27 10:20:00,2.28535,2.2859,2.2845,2.2851,391000000.0
2007-12-27 10:21:00,2.285,2.2851,2.28445,2.2848,311500000.0
2007-12-27 10:22:00,2.2848,2.2852,2.2845,2.2851,272800000.0
2007-12-27 10:23:00,2.2851,2.2851,2.28455,2.2851,324400000.0
2007-12-27 10:24:00,2.28515,2.2865,2.2851,2.2862,349600000.0
2007-12-27 10:25:00,2.2862,2.28675,2.2859,2.2867,622900000.0
2007-12-27 10:26:00,2.2868,2.287,2.2867,2.2868,78300000.0
2007-12-27 10:27:00,2.2868,2.2868,2.2864,2.2867,276100000.0
2007-12-27 10:28:00,2.2868,2.287,2.28655,2.28685,465800000.0
2007-12-27 10:29:00,2.28685,2.28815,2.28685,2.2879,491800000.0
2007-12-27 10:30:00,2.2879,2.2894,2.2879,2.2884,550400000.0
2007-12-27 10:31:00,2.2884,2.2889,2.28835,2.2886,446100000.0
2007-12-27 10:32:00,2.2886,2.28865,2.28795,2.2882,356000000.0
2007-12-27 10:33:00,2.2882,2.2889,2.28815,2.2885,617100000.0
2007-12-27 10:34:00,2.2884,2.2889,2.2884,2.2884,576300000.0
2007-12-27 10:35:00,2.2884,2.2885,2.288,2.2883,497300000.0
2007-12-27 10:36:00,2.2883,2.2889,2.2881,2.2889,485700000.0
2007-12-27 10:37:00,2.2889,2.2897,2.2886,2.2888,796799999.0
2007-12-27 10:38:00,2.2889,2.28995,2.28885,2.2897,515400000.0
2007-12-27 10:39:00,2.2898,2.2903,2.2897,2.2903,716000000.0
2007-12-27 10:40:00,2.2903,2.2904,2.2896,2.28985,410900000.0
2007-12-27 10:41:00,2.2898,2.2905,2.2898,2.2899,634600000.0
2007-12-27 10:42:00,2.28985,2.2904,2.2897,2.2902,739200000.0
2007-12-27 10:43:00,2.2902,2.2902,2.2894,2.28945,351400000.0
2007-12-27 10:44:00,2.28945,2.28955,2.28915,2.2892,428000000.0
2007-12-27 10:45:00,2.2892,2.2895,2.28895,2.2893,454900000.0
2007-12-27 10:46:00,2.2893,2.2897,2.2891,2.2896,659600000.0
2007-12-27 10:47:00,2.2897,2.28985,2.2894,2.2898,512900000.0
2007-12-27 10:48:00,2.2898,2.2902,2.2897,2.2902,538500000.0
2007-12-27 10:49:00,2.2902,2.2906,2.29,2.2904,235400000.0
2007-12-27 10:50:00,2.2904,2.2904,2.2899,2.28995,486200000.0
2007-12-27 10:51:00,2.28995,2.29,2.2894,2.2895,265800000.0
2007-12-27 10:52:00,2.2895,2.2896,2.28935,2.2894,137800000.0
2007-12-27 10:53:00,2.2894,2.2896,2.2893,2.2893,285600000.0
2007-12-27 10:54:00,2.2893,2.2897,2.28915,2.2892,246000000.0
2007-12-27 10:55:00,2.28925,2.2894,2.2892,2.2892,143900000.0
2007-12-27 10:56:00,2.2892,2.2892,2.2887,2.2889,311600000.0
2007-12-27 10:57:00,2.28905,2.2892,2.289,2.2891,250200000.0
2007-12-27 10:58:00,2.2891,2.2892,2.28885,2.28905,293300000.0
2007-12-27 10:59:00,2.28905,2.2897,2.28905,2.2897,384600000.0
2007-12-27 11:00:00,2.2897,2.2898,2.2891,2.2892,676200000.0
2007-12-27 11:01:00,2.2892,2.2898,2.2891,2.2897,789800001.0
2007-12-27 11:02:00,2.2897,2.2898,2.2892,2.28965,556400001.0
2007-12-27 11:03:00,2.28965,2.28965,2.2893,2.2894,368200000.0
2007-12-27 11:04:00,2.2894,2.2895,2.28915,2.2895,412500000.0
2007-12-27 11:05:00,2.2895,2.2895,2.2891,2.2892,432800000.0
2007-12-27 11:06:00,2.2893,2.2897,2.2892,2.2894,631800000.0
2007-12-27 11:07:00,2.2894,2.2894,2.2889,2.289,899800000.0
2007-12-27 11:08:00,2.289,2.289,2.2882,2.2885,626100000.0
2007-12-27 11:09:00,2.28845,2.2888,2.28775,2.2883,754300000.0
2007-12-27 11:10:00,2.2883,2.2893,2.2883,2.2893,882200000.0
2007-12-27 11:11:00,2.2893,2.2898,2.2893,2.2898,482200000.0
2007-12-27 11:12:00,2.2898,2.2901,2.2897,2.29,1055900000.0
2007-12-27 11:13:00,2.29,2.29105,2.2898,2.29,936600000.0
2007-12-27 11:14:00,2.29,2.2904,2.2897,2.2901,1093300000.0
2007-12-27 11:15:00,2.2901,2.2901,2.28925,2.2893,819000000.0
2007-12-27 11:16:00,2.2893,2.2898,2.289,2.2891,679600000.0
2007-12-27 11:17:00,2.2891,2.2901,2.2889,2.29,987100000.0
2007-12-27 11:18:00,2.29,2.2901,2.2886,2.28895,553300000.0
2007-12-27 11:19:00,2.2889,2.2892,2.2882,2.2888,818500000.0
2007-12-27 11:20:00,2.2888,2.2895,2.2886,2.2889,837600000.0
2007-12-27 11:21:00,2.2889,2.2891,2.2887,2.2889,569400000.0
2007-12-27 11:22:00,2.2889,2.2892,2.2888,2.2889,631000000.0
2007-12-27 11:23:00,2.2889,2.2899,2.2886,2.2896,707500000.0
2007-12-27 11:24:00,2.28965,2.29,2.2894,2.2898,926500001.0
2007-12-27 11:25:00,2.2898,2.29,2.28945,2.28965,747000000.0
2007-12-27 11:26:00,2.28965,2.2897,2.2893,2.2895,339800000.0
2007-12-27 11:27:00,2.2896,2.2899,2.2895,2.2897,618800000.0
2007-12-27 11:28:00,2.2897,2.29025,2.28955,2.2902,483400000.0
2007-12-27 11:29:00,2.2902,2.2907,2.2901,2.2907,770800000.0
2007-12-27 11:30:00,2.2907,2.2908,2.2903,2.2904,560000000.0
2007-12-27 11:31:00,2.2904,2.2904,2.2898,2.28995,523400000.0
2007-12-27 11:32:00,2.28995,2.29,2.28955,2.2896,355000000.0
2007-12-27 11:33:00,2.2896,2.2897,2.2891,2.2892,615700000.0
2007-12-27 11:34:00,2.2892,2.29005,2.2891,2.2897,959400000.0
2007-12-27 11:35:00,2.2897,2.29005,2.2897,2.29,537000000.0
2007-12-27 11:36:00,2.29,2.2902,2.2897,2.28995,623500000.0
2007-12-27 11:37:00,2.2899,2.2901,2.2898,2.2901,326300000.0
2007-12-27 11:38:00,2.2901,2.2901,2.28965,2.28985,531200000.0
2007-12-27 11:39:00,2.28985,2.29005,2.2898,2.29,329200000.0
2007-12-27 11:40:00,2.29,2.2901,2.2898,2.2899,304000000.0
2007-12-27 11:41:00,2.2899,2.2901,2.2898,2.2899,310300000.0
2007-12-27 11:42:00,2.2899,2.2904,2.28955,2.2899,667000000.0
2007-12-27 11:43:00,2.2898,2.2902,2.28975,2.29,349900000.0
2007-12-27 11:44:00,2.29,2.2904,2.2898,2.29025,300200000.0
2007-12-27 11:45:00,2.29025,2.2903,2.28995,2.28995,303500000.0
2007-12-27 11:46:00,2.28995,2.29015,2.2898,2.2898,293300000.0
2007-12-27 11:47:00,2.2898,2.2901,2.2897,2.2899,470400000.0
2007-12-27 11:48:00,2.2899,2.2904,2.2899,2.2902,525600000.0
2007-12-27 11:49:00,2.29015,2.29035,2.2898,2.2899,364200000.0
2007-12-27 11:50:00,2.28985,2.29,2.2897,2.2897,354100000.0
2007-12-27 11:51:00,2.2895,2.29015,2.2893,2.2899,795100000.0
2007-12-27 11:52:00,2.29,2.2902,2.2898,2.29015,436600000.0
2007-12-27 11:53:00,2.29015,2.2903,2.2897,2.2899,527300000.0
2007-12-27 11:54:00,2.2899,2.2905,2.28985,2.29045,410000000.0
2007-12-27 11:55:00,2.29045,2.2906,2.29025,2.2904,276100000.0
2007-12-27 11:56:00,2.2904,2.29085,2.29,2.2907,822400000.0
2007-12-27 11:57:00,2.2907,2.2907,2.2903,2.2904,429200000.0
2007-12-27 11:58:00,2.2904,2.2907,2.2903,2.29065,323500000.0
2007-12-27 11:59:00,2.2906,2.2908,2.2903,2.2906,597000000.0
2007-12-27 12:00:00,2.2908,2.2911,2.2906,2.2909,598600000.0
2007-12-27 12:01:00,2.2909,2.29105,2.2907,2.2909,341100000.0
2007-12-27 12:02:00,2.2909,2.29125,2.2908,2.291,380300000.0
2007-12-27 12:03:00,2.2911,2.29115,2.2909,2.29095,375300000.0
2007-12-27 12:04:00,2.29095,2.29145,2.2909,2.29135,295700000.0
2007-12-27 12:05:00,2.2914,2.29145,2.2912,2.2913,234100000.0
2007-12-27 12:06:00,2.2912,2.2915,2.2909,2.2912,648600000.0
2007-12-27 12:07:00,2.29115,2.29135,2.291,2.2911,312800000.0
2007-12-27 12:08:00,2.2912,2.29125,2.2907,2.29095,303500000.0
2007-12-27 12:09:00,2.2909,2.2912,2.29075,2.29105,507200000.0
2007-12-27 12:10:00,2.291,2.2913,2.291,2.2913,450300000.0
2007-12-27 12:11:00,2.2913,2.29145,2.291,2.291,329200000.0
2007-12-27 12:12:00,2.291,2.29125,2.2909,2.29095,246400000.0
2007-12-27 12:13:00,2.29095,2.291,2.29065,2.29075,200000000.0
2007-12-27 12:14:00,2.2908,2.2908,2.2901,2.2902,735900000.0
2007-12-27 12:15:00,2.2903,2.29035,2.29,2.29015,550900000.0
2007-12-27 12:16:00,2.29015,2.2903,2.2898,2.29,411000000.0
2007-12-27 12:17:00,2.2899,2.29,2.28965,2.2898,274100000.0
2007-12-27 12:18:00,2.2899,2.2901,2.28975,2.2898,199500000.0
2007-12-27 12:19:00,2.28985,2.2904,2.28975,2.2901,494100000.0
2007-12-27 12:20:00,2.2901,2.29035,2.2898,2.29015,491600000.0
2007-12-27 12:21:00,2.2901,2.2904,2.2899,2.2902,473500000.0
2007-12-27 12:22:00,2.2902,2.2902,2.2898,2.2898,330600000.0
2007-12-27 12:23:00,2.2898,2.2899,2.2898,2.2898,292400000.0
2007-12-27 12:24:00,2.2898,2.2898,2.2894,2.28955,301100000.0
2007-12-27 12:25:00,2.28955,2.2897,2.2891,2.2893,569000000.0
2007-12-27 12:26:00,2.2893,2.2898,2.2892,2.2894,363500000.0
2007-12-27 12:27:00,2.2894,2.29015,2.2894,2.2896,399600000.0
2007-12-27 12:28:00,2.2897,2.2899,2.2896,2.28965,120600000.0
2007-12-27 12:29:00,2.28985,2.28985,2.28905,2.28905,104200000.0
2007-12-27 12:30:00,2.28915,2.28995,2.28915,2.28965,102600000.0
2007-12-27 12:31:00,2.28965,2.28995,2.2893,2.2893,222600000.0
2007-12-27 12:32:00,2.2892,2.28955,2.2892,2.2892,252200000.0
2007-12-27 12:33:00,2.2892,2.2894,2.2891,2.2892,124000000.0
2007-12-27 12:34:00,2.2892,2.28925,2.2886,2.289,161900000.0
2007-12-27 12:35:00,2.2889,2.28915,2.2887,2.2891,438200000.0
2007-12-27 12:36:00,2.2891,2.2898,2.2889,2.2894,564200000.0
2007-12-27 12:37:00,2.2894,2.2894,2.2889,2.28925,412900000.0
2007-12-27 12:38:00,2.28925,2.28935,2.2889,2.2891,318000000.0
2007-12-27 12:39:00,2.2891,2.28925,2.28865,2.289,603200000.0
2007-12-27 12:40:00,2.2891,2.2894,2.28895,2.289,635300000.0
2007-12-27 12:41:00,2.289,2.2891,2.2888,2.289,543700000.0
2007-12-27 12:42:00,2.289,2.28925,2.289,2.28915,449800000.0
2007-12-27 12:43:00,2.28915,2.2893,2.28895,2.2893,787300001.0
2007-12-27 12:44:00,2.2893,2.2895,2.28905,2.28905,385500000.0
2007-12-27 12:45:00,2.2891,2.28935,2.289,2.289,269500000.0
2007-12-27 12:46:00,2.289,2.2896,2.28895,2.2891,475500001.0
2007-12-27 12:47:00,2.289,2.2891,2.2888,2.2889,483100000.0
2007-12-27 12:48:00,2.2889,2.2891,2.2888,2.2889,865800001.0
2007-12-27 12:49:00,2.28915,2.2892,2.2889,2.2891,260200000.0
2007-12-27 12:50:00,2.2891,2.2892,2.28895,2.28905,178700000.0
2007-12-27 12:51:00,2.28905,2.2891,2.28875,2.2889,432400000.0
2007-12-27 12:52:00,2.28885,2.28935,2.2888,2.28925,312700000.0
2007-12-27 12:53:00,2.28925,2.2895,2.2892,2.2893,285300000.0
2007-12-27 12:54:00,2.28925,2.28935,2.289,2.28915,385600000.0
2007-12-27 12:55:00,2.28915,2.28915,2.28865,2.28885,569200000.0
2007-12-27 12:56:00,2.28885,2.28925,2.28885,2.28885,440100000.0
2007-12-27 12:57:00,2.28885,2.289,2.28875,2.28875,482000000.0
2007-12-27 12:58:00,2.28875,2.2891,2.2887,2.2891,397900000.0
2007-12-27 12:59:00,2.2891,2.2897,2.2889,2.2893,974100000.0
2007-12-27 13:00:00,2.2893,2.2895,2.2889,2.2895,840600000.0
2007-12-27 13:01:00,2.2895,2.2895,2.28905,2.28905,719200000.0
2007-12-27 13:02:00,2.2891,2.2893,2.2888,2.2891,486100000.0
2007-12-27 13:03:00,2.28905,2.2893,2.28875,2.28885,534400000.0
2007-12-27 13:04:00,2.28885,2.2889,2.2885,2.28875,325100000.0
2007-12-27 13:05:00,2.28875,2.2889,2.2883,2.2889,466100000.0
2007-12-27 13:06:00,2.2889,2.2891,2.2887,2.2889,480400000.0
2007-12-27 13:07:00,2.2888,2.28905,2.2888,2.2889,425000000.0
2007-12-27 13:08:00,2.2889,2.2889,2.2885,2.2886,553900000.0
2007-12-27 13:09:00,2.2886,2.2889,2.2885,2.2887,457400000.0
2007-12-27 13:10:00,2.2888,2.2889,2.2883,2.2884,509200000.0
2007-12-27 13:11:00,2.2884,2.2884,2.2879,2.288,560300000.0
2007-12-27 13:12:00,2.288,2.2882,2.2878,2.28785,665400000.0
2007-12-27 13:13:00,2.28785,2.2883,2.2878,2.28825,227200000.0
2007-12-27 13:14:00,2.28825,2.2884,2.2881,2.2882,648700000.0
2007-12-27 13:15:00,2.2882,2.2882,2.2879,2.2881,557900003.0
2007-12-27 13:16:00,2.2881,2.2882,2.288,2.2882,211000000.0
2007-12-27 13:17:00,2.2881,2.2882,2.2873,2.2877,417400000.0
2007-12-27 13:18:00,2.2877,2.2878,2.2873,2.2873,343100000.0
2007-12-27 13:19:00,2.2873,2.2875,2.2872,2.2875,347900000.0
2007-12-27 13:20:00,2.2875,2.2875,2.28705,2.2871,276800000.0
2007-12-27 13:21:00,2.2871,2.2871,2.2866,2.2868,415000000.0
2007-12-27 13:22:00,2.2868,2.2868,2.2865,2.2866,434500000.0
2007-12-27 13:23:00,2.28655,2.2867,2.28635,2.28635,271800000.0
2007-12-27 13:24:00,2.28635,2.2864,2.286,2.28615,478300001.0
2007-12-27 13:25:00,2.2862,2.2866,2.286,2.2862,822900000.0
2007-12-27 13:26:00,2.2862,2.2863,2.2857,2.2858,588700000.0
2007-12-27 13:27:00,2.28595,2.2866,2.2859,2.2864,198500000.0
2007-12-27 13:28:00,2.2864,2.28665,2.2862,2.28625,214300000.0
2007-12-27 13:29:00,2.28635,2.28665,2.28635,2.2866,24000000.0
2007-12-27 13:30:00,2.2866,2.2868,2.2866,2.2868,32100000.0
2007-12-27 13:31:00,2.2867,2.2873,2.2866,2.2866,107000000.0
2007-12-27 13:32:00,2.2866,2.2873,2.2866,2.28715,164900000.0
2007-12-27 13:33:00,2.28715,2.2875,2.28715,2.28745,94200000.0
2007-12-27 13:34:00,2.2873,2.28825,2.2873,2.28765,363100000.0
2007-12-27 13:35:00,2.28765,2.28765,2.2866,2.28695,185200000.0
2007-12-27 13:36:00,2.28695,2.2872,2.28655,2.287,97600000.0
2007-12-27 13:37:00,2.287,2.287,2.2865,2.2865,342200000.0
2007-12-27 13:38:00,2.2865,2.28695,2.2865,2.28665,200300000.0
2007-12-27 13:39:00,2.28665,2.28715,2.2866,2.28685,129700000.0
2007-12-27 13:40:00,2.28685,2.2869,2.2866,2.2867,116000000.0
2007-12-27 13:41:00,2.28675,2.2869,2.28645,2.28645,42200000.0
2007-12-27 13:42:00,2.28645,2.28655,2.2862,2.2863,54700000.0
2007-12-27 13:43:00,2.2863,2.2866,2.2862,2.2866,164700000.0
2007-12-27 13:44:00,2.2866,2.2867,2.2864,2.2865,138600000.0
2007-12-27 13:45:00,2.2865,2.2865,2.28535,2.2854,242600000.0
2007-12-27 13:46:00,2.28545,2.2858,2.2854,2.28555,54900000.0
2007-12-27 13:47:00,2.2856,2.2856,2.2853,2.28545,66800000.0
2007-12-27 13:48:00,2.28545,2.2857,2.2852,2.28555,76100000.0
2007-12-27 13:49:00,2.28555,2.2864,2.28555,2.28615,556100000.0
2007-12-27 13:50:00,2.28615,2.28625,2.286,2.28625,259200000.0
2007-12-27 13:51:00,2.28625,2.28645,2.2862,2.28645,25400000.0
2007-12-27 13:52:00,2.28645,2.2866,2.286,2.286,91800000.0
2007-12-27 13:53:00,2.2861,2.2863,2.2859,2.28615,276800000.0
2007-12-27 13:54:00,2.28615,2.28625,2.2858,2.2859,277600000.0
2007-12-27 13:55:00,2.2859,2.2864,2.2858,2.2862,690900000.0
2007-12-27 13:56:00,2.2862,2.28635,2.2858,2.2862,578100000.0
2007-12-27 13:57:00,2.2861,2.2865,2.286,2.2862,757900000.0
2007-12-27 13:58:00,2.2862,2.2865,2.2861,2.2861,419700002.0
2007-12-27 13:59:00,2.2861,2.2863,2.2854,2.2858,1091200002.0
2007-12-27 14:00:00,2.28575,2.2861,2.2856,2.2858,593300000.0
2007-12-27 14:01:00,2.2858,2.2859,2.2857,2.2858,656600000.0
2007-12-27 14:02:00,2.2858,2.2858,2.2854,2.2855,610700000.0
2007-12-27 14:03:00,2.2855,2.2858,2.2854,2.2857,660200000.0
2007-12-27 14:04:00,2.2857,2.2859,2.2856,2.2857,518900000.0
2007-12-27 14:05:00,2.2857,2.2859,2.2857,2.2859,484500000.0
2007-12-27 14:06:00,2.2859,2.2859,2.2856,2.2859,385400000.0
2007-12-27 14:07:00,2.2859,2.2859,2.2857,2.2858,421400000.0
2007-12-27 14:08:00,2.28575,2.286,2.28575,2.286,696300000.0
2007-12-27 14:09:00,2.286,2.28605,2.2858,2.2859,602300000.0
2007-12-27 14:10:00,2.2859,2.2862,2.2859,2.286,605000000.0
2007-12-27 14:11:00,2.286,2.2866,2.286,2.2862,829200000.0
2007-12-27 14:12:00,2.2862,2.2863,2.28595,2.2862,826200000.0
2007-12-27 14:13:00,2.2862,2.2862,2.2858,2.2861,368600000.0
2007-12-27 14:14:00,2.2861,2.2861,2.2857,2.286,462300000.0
2007-12-27 14:15:00,2.286,2.28625,2.2859,2.28615,301600000.0
2007-12-27 14:16:00,2.28615,2.2865,2.2861,2.2862,754300000.0
2007-12-27 14:17:00,2.28625,2.2864,2.286,2.2863,802600000.0
2007-12-27 14:18:00,2.2863,2.28635,2.2859,2.286,733100001.0
2007-12-27 14:19:00,2.286,2.2863,2.2859,2.286,426000000.0
2007-12-27 14:20:00,2.286,2.2863,2.286,2.2861,530200000.0
2007-12-27 14:21:00,2.2861,2.28795,2.286,2.28795,1003300001.0
2007-12-27 14:22:00,2.2878,2.2885,2.28775,2.2885,796200000.0
2007-12-27 14:23:00,2.2884,2.2893,2.2883,2.2893,1202600000.0
2007-12-27 14:24:00,2.2894,2.2899,2.2892,2.2897,1166000001.0
2007-12-27 14:25:00,2.2897,2.2897,2.289,2.2891,1162900000.0
2007-12-27 14:26:00,2.2891,2.2893,2.289,2.289,590700000.0
2007-12-27 14:27:00,2.289,2.2893,2.2887,2.289,770400001.0
2007-12-27 14:28:00,2.289,2.2891,2.2887,2.289,814900001.0
2007-12-27 14:29:00,2.289,2.289,2.2887,2.289,550600000.0
2007-12-27 14:30:00,2.289,2.2892,2.2889,2.289,472250000.0
2007-12-27 14:31:00,2.289,2.2891,2.2887,2.2887,440600000.0
2007-12-27 14:32:00,2.2887,2.2887,2.2884,2.2885,545850000.0
2007-12-27 14:33:00,2.2886,2.2888,2.2884,2.2888,386650000.0
2007-12-27 14:34:00,2.2888,2.2891,2.2886,2.28895,351450000.0
2007-12-27 14:35:00,2.2889,2.2889,2.28845,2.2886,465300000.0
2007-12-27 14:36:00,2.2886,2.2886,2.28825,2.28835,134150000.0
2007-12-27 14:37:00,2.28835,2.2886,2.2882,2.2884,324300000.0
2007-12-27 14:38:00,2.2884,2.2885,2.2882,2.2884,224050000.0
2007-12-27 14:39:00,2.2884,2.28845,2.2881,2.2883,225950000.0
2007-12-27 14:40:00,2.2883,2.28855,2.28825,2.2885,321350000.0
2007-12-27 14:41:00,2.28855,2.2886,2.2883,2.2884,170350002.0
2007-12-27 14:42:00,2.2884,2.28845,2.2882,2.2882,241900000.0
2007-12-27 14:43:00,2.2882,2.2885,2.288,2.2884,293500000.0
2007-12-27 14:44:00,2.2884,2.2886,2.28835,2.2884,58550000.0
2007-12-27 14:45:00,2.28845,2.2887,2.2881,2.2885,431650000.0
2007-12-27 14:46:00,2.2884,2.2888,2.2884,2.2887,115900000.0
2007-12-27 14:47:00,2.2886,2.2888,2.2885,2.28875,88400000.0
2007-12-27 14:48:00,2.28875,2.28875,2.2884,2.2886,127500000.0
2007-12-27 14:49:00,2.2886,2.2889,2.28845,2.28885,92600000.0
2007-12-27 14:50:00,2.28885,2.28895,2.28875,2.28875,2300000.0
2007-12-27 14:51:00,2.28875,2.28905,2.2885,2.28905,196750000.0
2007-12-27 14:52:00,2.2891,2.2892,2.289,2.289,13600000.0
2007-12-27 14:53:00,2.289,2.28955,2.289,2.28955,64250000.0
2007-12-27 14:54:00,2.2894,2.2898,2.2893,2.28935,17200000.0
2007-12-27 14:55:00,2.28935,2.2896,2.28925,2.28935,18500000.0
2007-12-27 14:56:00,2.28935,2.28935,2.289,2.289,124650000.0
2007-12-27 14:57:00,2.2889,2.28905,2.2886,2.2888,404800000.0
2007-12-27 14:58:00,2.2888,2.2892,2.2887,2.2891,637550000.0
2007-12-27 14:59:00,2.2891,2.2894,2.2889,2.2891,647600000.0
2007-12-27 15:00:00,2.2891,2.2894,2.2888,2.2889,685600000.0
2007-12-27 15:01:00,2.2889,2.28925,2.2889,2.2891,522000000.0
2007-12-27 15:02:00,2.2891,2.2891,2.2886,2.28875,506700000.0
2007-12-27 15:03:00,2.28875,2.28915,2.28875,2.28885,274600000.0
2007-12-27 15:04:00,2.28885,2.28895,2.28885,2.28895,13050000.0
2007-12-27 15:05:00,2.28895,2.2891,2.2885,2.2885,192750000.0
2007-12-27 15:06:00,2.2885,2.28865,2.2882,2.28835,486050001.0
2007-12-27 15:07:00,2.28835,2.28845,2.288,2.28815,669100000.0
2007-12-27 15:08:00,2.28815,2.2882,2.28745,2.28755,720700000.0
2007-12-27 15:09:00,2.28755,2.28785,2.2874,2.2876,482700000.0
2007-12-27 15:10:00,2.2876,2.28835,2.28755,2.28805,635550000.0
2007-12-27 15:11:00,2.28805,2.2882,2.28775,2.288,587700000.0
2007-12-27 15:12:00,2.2879,2.2884,2.2878,2.28825,639500000.0
2007-12-27 15:13:00,2.28825,2.28835,2.2879,2.28805,308900000.0
2007-12-27 15:14:00,2.28805,2.2889,2.2878,2.28885,420000000.0
2007-12-27 15:15:00,2.28885,2.289,2.2884,2.28885,461600000.0
2007-12-27 15:16:00,2.28885,2.2889,2.2885,2.2885,260700000.0
2007-12-27 15:17:00,2.2886,2.2887,2.2885,2.2886,146150000.0
2007-12-27 15:18:00,2.2886,2.28875,2.2884,2.2884,586100000.0
2007-12-27 15:19:00,2.28845,2.2888,2.28845,2.28875,658700000.0
2007-12-27 15:20:00,2.28895,2.289,2.28865,2.2887,351200000.0
2007-12-27 15:21:00,2.2887,2.2891,2.2885,2.2891,449050002.0
2007-12-27 15:22:00,2.2891,2.2894,2.2888,2.28935,511800000.0
2007-12-27 15:23:00,2.28935,2.2901,2.28925,2.28995,154700000.0
2007-12-27 15:24:00,2.29,2.2903,2.28945,2.28985,869299999.0
2007-12-27 15:25:00,2.28985,2.2901,2.28965,2.2899,360900000.0
2007-12-27 15:26:00,2.29,2.2901,2.289,2.2892,610749999.0
2007-12-27 15:27:00,2.2892,2.2894,2.289,2.2893,477050000.0
2007-12-27 15:28:00,2.28935,2.28965,2.2892,2.2893,290100000.0
2007-12-27 15:29:00,2.28935,2.28975,2.2891,2.2894,373100000.0
2007-12-27 15:30:00,2.2894,2.28945,2.288,2.2881,629550000.0
2007-12-27 15:31:00,2.2881,2.2887,2.28775,2.2882,347400000.0
2007-12-27 15:32:00,2.2882,2.28935,2.2882,2.28925,374100000.0
2007-12-27 15:33:00,2.28915,2.29,2.2891,2.28965,391100000.0
2007-12-27 15:34:00,2.28965,2.28975,2.2889,2.2893,837300000.0
2007-12-27 15:35:00,2.28935,2.2895,2.2878,2.2878,890700005.0
2007-12-27 15:36:00,2.2878,2.2882,2.2856,2.28595,824100000.0
2007-12-27 15:37:00,2.28595,2.286,2.2842,2.28455,960400000.0
2007-12-27 15:38:00,2.28455,2.28475,2.2835,2.2842,784700000.0
2007-12-27 15:39:00,2.2843,2.2851,2.28425,2.2847,524050000.0
2007-12-27 15:40:00,2.28465,2.28475,2.2835,2.2836,914349998.0
2007-12-27 15:41:00,2.2836,2.2837,2.2833,2.2833,841300000.0
2007-12-27 15:42:00,2.2831,2.2833,2.2809,2.2818,772300000.0
2007-12-27 15:43:00,2.28175,2.2821,2.2814,2.282,944200000.0
2007-12-27 15:44:00,2.282,2.28215,2.2814,2.2816,871300000.0
2007-12-27 15:45:00,2.2816,2.2823,2.2808,2.2821,1435250001.0
2007-12-27 15:46:00,2.2821,2.2822,2.2812,2.282,1183450000.0
2007-12-27 15:47:00,2.28215,2.2823,2.2812,2.2819,1234150001.0
2007-12-27 15:48:00,2.2819,2.2824,2.28175,2.2824,1135300000.0
2007-12-27 15:49:00,2.2824,2.2827,2.28175,2.28175,881650000.0
2007-12-27 15:50:00,2.2819,2.28355,2.2819,2.28305,328850000.0
2007-12-27 15:51:00,2.28305,2.2834,2.28285,2.2829,69800000.0
2007-12-27 15:52:00,2.2829,2.283,2.2824,2.2829,113400000.0
2007-12-27 15:53:00,2.2829,2.28325,2.28285,2.28305,36450000.0
2007-12-27 15:54:00,2.28305,2.2831,2.2827,2.2828,278300000.0
2007-12-27 15:55:00,2.2829,2.28295,2.2817,2.28205,109250000.0
2007-12-27 15:56:00,2.282,2.2822,2.2814,2.28155,228500000.0
2007-12-27 15:57:00,2.28155,2.2823,2.2813,2.2819,46100000.0
2007-12-27 15:58:00,2.2819,2.28205,2.28065,2.2807,19400000.0
2007-12-27 15:59:00,2.2807,2.2807,2.2793,2.2794,302400000.0
2007-12-27 16:00:00,2.2794,2.2795,2.27865,2.27905,61350000.0
2007-12-27 16:01:00,2.27905,2.27925,2.2787,2.2788,54050000.0
2007-12-27 16:02:00,2.2788,2.27895,2.27795,2.2781,404550000.0
2007-12-27 16:03:00,2.2781,2.2785,2.2779,2.2779,538950000.0
2007-12-27 16:04:00,2.2779,2.27845,2.2777,2.27805,130100000.0
2007-12-27 16:05:00,2.27815,2.27835,2.2779,2.27805,603999999.0
2007-12-27 16:06:00,2.278,2.27855,2.2777,2.27815,532550000.0
2007-12-27 16:07:00,2.27815,2.27825,2.2777,2.2782,28450000.0
2007-12-27 16:08:00,2.2781,2.2788,2.2779,2.2785,153950000.0
2007-12-27 16:09:00,2.2785,2.2785,2.278,2.27815,426750002.0
2007-12-27 16:10:00,2.27815,2.2786,2.278,2.27845,344550000.0
2007-12-27 16:11:00,2.27845,2.2792,2.2783,2.2789,213900000.0
2007-12-27 16:12:00,2.2789,2.27985,2.27885,2.27975,26300000.0
2007-12-27 16:13:00,2.27975,2.2799,2.27905,2.2795,453750000.0
2007-12-27 16:14:00,2.2795,2.27975,2.2793,2.27945,932300000.0
2007-12-27 16:15:00,2.2794,2.2796,2.2789,2.2789,367599999.0
2007-12-27 16:16:00,2.27885,2.2792,2.2786,2.27865,519500000.0
2007-12-27 16:17:00,2.2786,2.27885,2.27835,2.2787,774600000.0
2007-12-27 16:18:00,2.2787,2.2787,2.27805,2.2783,636250000.0
2007-12-27 16:19:00,2.2783,2.27855,2.278,2.27815,152500000.0
2007-12-27 16:20:00,2.2782,2.27875,2.27815,2.27855,315300000.0
2007-12-27 16:21:00,2.2784,2.2786,2.2775,2.2778,779300000.0
2007-12-27 16:22:00,2.2778,2.2782,2.27745,2.2777,247450000.0
2007-12-27 16:23:00,2.27775,2.27845,2.27765,2.278,63600000.0
2007-12-27 16:24:00,2.278,2.2784,2.278,2.27835,270500000.0
2007-12-27 16:25:00,2.27835,2.27875,2.2782,2.27835,708100000.0
2007-12-27 16:26:00,2.27835,2.2787,2.2783,2.2783,580150000.0
2007-12-27 16:27:00,2.2783,2.279,2.27825,2.279,660950000.0
2007-12-27 16:28:00,2.279,2.279,2.2785,2.2788,355300000.0
2007-12-27 16:29:00,2.2788,2.2792,2.27865,2.2792,243250000.0
2007-12-27 16:30:00,2.2792,2.2793,2.279,2.27905,37200000.0
2007-12-27 16:31:00,2.27905,2.2792,2.27865,2.2792,553150000.0
2007-12-27 16:32:00,2.2792,2.27945,2.2791,2.2794,404500000.0
2007-12-27 16:33:00,2.2794,2.2794,2.2791,2.2791,401400000.0
2007-12-27 16:34:00,2.2791,2.2791,2.2785,2.2787,526100000.0
2007-12-27 16:35:00,2.2786,2.2787,2.2784,2.27855,378000000.0
2007-12-27 16:36:00,2.27855,2.279,2.27855,2.27885,413250000.0
2007-12-27 16:37:00,2.2789,2.2791,2.2787,2.2791,549450000.0
2007-12-27 16:38:00,2.2791,2.2793,2.279,2.27915,445400000.0
2007-12-27 16:39:00,2.2792,2.2792,2.2787,2.2787,402100000.0
2007-12-27 16:40:00,2.2787,2.2791,2.2786,2.279,540050000.0
2007-12-27 16:41:00,2.279,2.279,2.2784,2.2784,339800000.0
2007-12-27 16:42:00,2.2784,2.2787,2.2782,2.27865,331600000.0
2007-12-27 16:43:00,2.27865,2.2787,2.2783,2.2786,320550000.0
2007-12-27 16:44:00,2.2786,2.2787,2.2784,2.27855,226800000.0
2007-12-27 16:45:00,2.27855,2.2789,2.2785,2.27885,350350000.0
2007-12-27 16:46:00,2.27895,2.27915,2.2789,2.2791,510900000.0
2007-12-27 16:47:00,2.2792,2.27925,2.2787,2.2787,492900000.0
2007-12-27 16:48:00,2.2787,2.2789,2.2786,2.2786,672800002.0
2007-12-27 16:49:00,2.2786,2.2788,2.27855,2.2786,396000000.0
2007-12-27 16:50:00,2.27865,2.2789,2.2785,2.2788,414750000.0
2007-12-27 16:51:00,2.2789,2.2789,2.27845,2.27855,163100000.0
2007-12-27 16:52:00,2.27855,2.2786,2.2781,2.27835,110700000.0
2007-12-27 16:53:00,2.27835,2.27855,2.27825,2.27835,211700000.0
2007-12-27 16:54:00,2.27835,2.2784,2.2779,2.27815,448250000.0
2007-12-27 16:55:00,2.27815,2.2783,2.278,2.27815,416350000.0
2007-12-27 16:56:00,2.27815,2.27815,2.27745,2.27755,451700000.0
2007-12-27 16:57:00,2.27755,2.2778,2.2772,2.2774,474850000.0
2007-12-27 16:58:00,2.2774,2.2774,2.2768,2.2769,502750000.0
2007-12-27 16:59:00,2.2769,2.2771,2.27585,2.2762,807800000.0
2007-12-27 17:00:00,2.2762,2.2766,2.2756,2.27595,850449999.0
2007-12-27 17:01:00,2.27595,2.2761,2.2752,2.2756,884550000.0
2007-12-27 17:02:00,2.2756,2.2757,2.2754,2.2755,694300000.0
2007-12-27 17:03:00,2.2755,2.2759,2.2755,2.2758,567800000.0
2007-12-27 17:04:00,2.2758,2.2761,2.2749,2.275,653699996.0
2007-12-27 17:05:00,2.275,2.2754,2.2747,2.2748,613950000.0
2007-12-27 17:06:00,2.27495,2.27535,2.2748,2.2751,250100000.0
2007-12-27 17:07:00,2.27525,2.27575,2.27525,2.27565,390700000.0
2007-12-27 17:08:00,2.2756,2.2757,2.2749,2.2749,168000000.0
2007-12-27 17:09:00,2.2749,2.27525,2.2747,2.27525,110950000.0
2007-12-27 17:10:00,2.2753,2.2754,2.2747,2.27475,63550000.0
2007-12-27 17:11:00,2.27475,2.2752,2.2746,2.2747,498249999.0
2007-12-27 17:12:00,2.2747,2.27525,2.2747,2.275,297250000.0
2007-12-27 17:13:00,2.275,2.27535,2.2748,2.27495,123600000.0
2007-12-27 17:14:00,2.27495,2.27495,2.2745,2.2747,120250000.0
2007-12-27 17:15:00,2.2747,2.2749,2.27465,2.27475,151750000.0
2007-12-27 17:16:00,2.27475,2.275,2.2747,2.2747,167000000.0
2007-12-27 17:17:00,2.27485,2.27485,2.2743,2.2746,212200000.0
2007-12-27 17:18:00,2.2746,2.2749,2.2743,2.27475,465400000.0
2007-12-27 17:19:00,2.2748,2.2751,2.2744,2.2747,608300000.0
2007-12-27 17:20:00,2.2746,2.2754,2.2746,2.2752,742850001.0
2007-12-27 17:21:00,2.2752,2.2754,2.275,2.275,628150000.0
2007-12-27 17:22:00,2.275,2.275,2.2748,2.2748,416400000.0
2007-12-27 17:23:00,2.2748,2.275,2.2745,2.2746,323550000.0
2007-12-27 17:24:00,2.2746,2.2746,2.2741,2.2741,437450000.0
2007-12-27 17:25:00,2.2741,2.2744,2.274,2.2744,213200000.0
2007-12-27 17:26:00,2.2744,2.27465,2.2743,2.2745,140450000.0
2007-12-27 17:27:00,2.2743,2.2744,2.2732,2.2733,367300000.0
2007-12-27 17:28:00,2.2733,2.27375,2.2732,2.27375,151050000.0
2007-12-27 17:29:00,2.27385,2.2742,2.2736,2.2741,96450000.0
2007-12-27 17:30:00,2.2741,2.2744,2.274,2.27435,348000000.0
2007-12-27 17:31:00,2.27435,2.27435,2.2737,2.27385,240000000.0
2007-12-27 17:32:00,2.27385,2.274,2.2729,2.2732,138150000.0
2007-12-27 17:33:00,2.2732,2.2732,2.2726,2.27275,425546400.0
2007-12-27 17:34:00,2.2728,2.27315,2.2727,2.2728,140476200.0
2007-12-27 17:35:00,2.2728,2.27325,2.2728,2.27305,69482000.0
2007-12-27 17:36:00,2.2731,2.2733,2.2726,2.2726,214602800.0
2007-12-27 17:37:00,2.2727,2.27285,2.2722,2.2723,295745600.0
2007-12-27 17:38:00,2.2723,2.27285,2.2721,2.2721,128585600.0
2007-12-27 17:39:00,2.2722,2.2723,2.272,2.2722,355500000.0
2007-12-27 17:40:00,2.2722,2.27235,2.2718,2.27185,190850000.0
2007-12-27 17:41:00,2.27185,2.27215,2.27185,2.2721,113700000.0
2007-12-27 17:42:00,2.2721,2.27285,2.27185,2.2726,103750000.0
2007-12-27 17:43:00,2.27275,2.2729,2.27255,2.2727,145250000.0
2007-12-27 17:44:00,2.2727,2.273,2.2727,2.2729,219350000.0
2007-12-27 17:45:00,2.2729,2.2734,2.27285,2.273,27550000.0
2007-12-27 17:46:00,2.27295,2.27295,2.27255,2.2727,197550000.0
2007-12-27 17:47:00,2.2727,2.2727,2.2717,2.27185,205750001.0
2007-12-27 17:48:00,2.27185,2.2721,2.2716,2.2718,70950000.0
2007-12-27 17:49:00,2.2718,2.2725,2.2717,2.2725,67250000.0
2007-12-27 17:50:00,2.27245,2.2725,2.2721,2.2723,10600000.0
2007-12-27 17:51:00,2.2723,2.27275,2.27215,2.27275,49200000.0
2007-12-27 17:52:00,2.27285,2.27305,2.27205,2.27215,36950000.0
2007-12-27 17:53:00,2.27215,2.27225,2.2719,2.2719,44150000.0
2007-12-27 17:54:00,2.2719,2.2723,2.2718,2.2722,11550000.0
2007-12-27 17:55:00,2.2722,2.2724,2.2717,2.27215,10650000.0
2007-12-27 17:56:00,2.27215,2.2723,2.2718,2.272,142500000.0
2007-12-27 17:57:00,2.2718,2.2729,2.2718,2.2728,306550000.0
2007-12-27 17:58:00,2.2728,2.2732,2.2727,2.2732,423400000.0
2007-12-27 17:59:00,2.2731,2.2741,2.27295,2.27375,574950000.0
2007-12-27 18:00:00,2.27375,2.27395,2.273,2.2731,292848600.0
2007-12-27 18:01:00,2.2731,2.27355,2.2731,2.27355,232750000.0
2007-12-27 18:02:00,2.27355,2.27425,2.27355,2.27395,13200000.0
2007-12-27 18:03:00,2.27395,2.2742,2.2736,2.2741,199650000.0
2007-12-27 18:04:00,2.2741,2.27425,2.27395,2.27425,55650000.0
2007-12-27 18:05:00,2.27425,2.2744,2.27375,2.2738,124250000.0
2007-12-27 18:06:00,2.2738,2.274,2.2732,2.2734,489850000.0
2007-12-27 18:07:00,2.2734,2.27355,2.2731,2.2732,412000000.0
2007-12-27 18:08:00,2.2733,2.27395,2.2731,2.2739,216100000.0
2007-12-27 18:09:00,2.2739,2.2739,2.2733,2.2736,230000000.0
2007-12-27 18:10:00,2.2736,2.2737,2.2726,2.2735,455550000.0
2007-12-27 18:11:00,2.2735,2.2735,2.2719,2.27235,151600000.0
2007-12-27 18:12:00,2.27245,2.27325,2.27245,2.2731,125600000.0
2007-12-27 18:13:00,2.2731,2.2733,2.2727,2.2733,199900000.0
2007-12-27 18:14:00,2.27325,2.27345,2.27305,2.27305,169050000.0
2007-12-27 18:15:00,2.27305,2.27325,2.27205,2.2724,300650000.0
2007-12-27 18:16:00,2.2723,2.27265,2.271,2.2712,671250000.0
2007-12-27 18:17:00,2.2712,2.2712,2.2704,2.2708,285400000.0
2007-12-27 18:18:00,2.2708,2.271,2.2701,2.27015,287649999.0
2007-12-27 18:19:00,2.27025,2.2704,2.2698,2.2704,110650000.0
2007-12-27 18:20:00,2.2704,2.2717,2.2704,2.2714,135450000.0
2007-12-27 18:21:00,2.2714,2.27155,2.27105,2.2711,102200000.0
2007-12-27 18:22:00,2.2711,2.27145,2.27055,2.2711,143700000.0
2007-12-27 18:23:00,2.271,2.2712,2.27065,2.2707,359000000.0
2007-12-27 18:24:00,2.2708,2.27085,2.2704,2.27065,514500000.0
2007-12-27 18:25:00,2.27065,2.27115,2.2706,2.271,508650000.0
2007-12-27 18:26:00,2.2709,2.271,2.26995,2.2708,861999999.0
2007-12-27 18:27:00,2.2708,2.2711,2.2706,2.27095,842200000.0
2007-12-27 18:28:00,2.2709,2.271,2.2702,2.2703,707600000.0
2007-12-27 18:29:00,2.2705,2.2705,2.27,2.2701,176800000.0
2007-12-27 18:30:00,2.2701,2.2702,2.2696,2.2696,374700000.0
2007-12-27 18:31:00,2.2692,2.2698,2.26875,2.269,561600000.0
2007-12-27 18:32:00,2.269,2.2692,2.2687,2.2691,449050000.0
2007-12-27 18:33:00,2.2691,2.2696,2.2689,2.26945,166650000.0
2007-12-27 18:34:00,2.26945,2.26975,2.2691,2.26965,82900000.0
2007-12-27 18:35:00,2.2697,2.2702,2.2695,2.2695,283400000.0
2007-12-27 18:36:00,2.26945,2.26945,2.269,2.269,224650000.0
2007-12-27 18:37:00,2.269,2.2694,2.26885,2.2694,47750000.0
2007-12-27 18:38:00,2.2694,2.2694,2.2688,2.26905,102600000.0
2007-12-27 18:39:00,2.26905,2.2694,2.2689,2.269,203450000.0
2007-12-27 18:40:00,2.269,2.2693,2.2689,2.2691,205900000.0
2007-12-27 18:41:00,2.26905,2.26935,2.26905,2.26925,172300000.0
2007-12-27 18:42:00,2.2692,2.26925,2.26905,2.26905,404650000.0
2007-12-27 18:43:00,2.2691,2.2698,2.2691,2.2697,345950000.0
2007-12-27 18:44:00,2.2697,2.2698,2.2693,2.2695,415100000.0
2007-12-27 18:45:00,2.2695,2.2695,2.2692,2.26935,415000000.0
2007-12-27 18:46:00,2.26935,2.26955,2.26915,2.26945,467900000.0
2007-12-27 18:47:00,2.2696,2.26985,2.2693,2.2698,676200000.0
2007-12-27 18:48:00,2.2698,2.2698,2.2697,2.26975,233700000.0
2007-12-27 18:49:00,2.26975,2.26995,2.2696,2.26995,354650000.0
2007-12-27 18:50:00,2.26995,2.27045,2.2698,2.26995,546250001.0
2007-12-27 18:51:00,2.27,2.27055,2.27,2.27045,330800000.0
2007-12-27 18:52:00,2.27045,2.27125,2.2702,2.2711,452000000.0
2007-12-27 18:53:00,2.271,2.2712,2.2703,2.2705,674249999.0
2007-12-27 18:54:00,2.2705,2.27055,2.2701,2.27035,188150000.0
2007-12-27 18:55:00,2.27035,2.27065,2.2702,2.2706,389950000.0
2007-12-27 18:56:00,2.2706,2.2712,2.2706,2.2709,578350000.0
2007-12-27 18:57:00,2.2709,2.2711,2.2707,2.2711,321350000.0
2007-12-27 18:58:00,2.2711,2.2711,2.2708,2.2709,399850000.0
2007-12-27 18:59:00,2.2709,2.27095,2.2707,2.27095,219100000.0
2007-12-27 19:00:00,2.2709,2.27105,2.27065,2.2708,331600000.0
2007-12-27 19:01:00,2.2708,2.2714,2.2707,2.27125,487500000.0
2007-12-27 19:02:00,2.2713,2.2722,2.2712,2.27215,433300000.0
2007-12-27 19:03:00,2.27215,2.27295,2.27205,2.2726,338799999.0
2007-12-27 19:04:00,2.2726,2.2732,2.27225,2.2732,463249998.0
2007-12-27 19:05:00,2.27315,2.2735,2.27185,2.27215,655150000.0
2007-12-27 19:06:00,2.27215,2.2726,2.2721,2.2721,317700000.0
2007-12-27 19:07:00,2.2721,2.2722,2.2714,2.2714,601150000.0
2007-12-27 19:08:00,2.2714,2.2716,2.2709,2.2712,659249999.0
2007-12-27 19:09:00,2.2712,2.2714,2.27005,2.2704,704850000.0
2007-12-27 19:10:00,2.2704,2.2705,2.2699,2.2699,447850000.0
2007-12-27 19:11:00,2.2699,2.2701,2.269,2.2695,645600000.0
2007-12-27 19:12:00,2.2696,2.26985,2.2695,2.2697,221400000.0
2007-12-27 19:13:00,2.2697,2.27095,2.2697,2.2705,289450000.0
2007-12-27 19:14:00,2.2705,2.2705,2.2697,2.26975,104000000.0
2007-12-27 19:15:00,2.26975,2.27035,2.26975,2.27035,52500000.0
2007-12-27 19:16:00,2.27035,2.2708,2.2698,2.27025,216350000.0
2007-12-27 19:17:00,2.27025,2.2703,2.26965,2.26975,54200000.0
2007-12-27 19:18:00,2.26975,2.2698,2.2693,2.2695,68650000.0
2007-12-27 19:19:00,2.2695,2.27,2.2694,2.2697,174250000.0
2007-12-27 19:20:00,2.2697,2.27,2.2694,2.2697,362500000.0
2007-12-27 19:21:00,2.2696,2.2696,2.2692,2.2694,243550000.0
2007-12-27 19:22:00,2.2694,2.2696,2.26905,2.26915,124200000.0
2007-12-27 19:23:00,2.26915,2.2697,2.26905,2.2696,71200000.0
2007-12-27 19:24:00,2.2696,2.2697,2.2695,2.2695,62150000.0
2007-12-27 19:25:00,2.2695,2.26985,2.2694,2.26985,58150000.0
2007-12-27 19:26:00,2.26995,2.27005,2.26985,2.2699,3000000.0
2007-12-27 19:27:00,2.2699,2.2701,2.2697,2.27005,13600000.0
2007-12-27 19:28:00,2.2699,2.27065,2.2697,2.2697,39850000.0
2007-12-27 19:29:00,2.2697,2.2704,2.2696,2.2698,51300000.0
2007-12-27 19:30:00,2.2698,2.26995,2.26925,2.26985,82900000.0
2007-12-27 19:31:00,2.26985,2.27065,2.26965,2.27065,134400000.0
2007-12-27 19:32:00,2.2705,2.27115,2.2705,2.27115,16600000.0
2007-12-27 19:33:00,2.27105,2.27145,2.271,2.2713,90800000.0
2007-12-27 19:34:00,2.2714,2.27235,2.2711,2.272,56900000.0
2007-12-27 19:35:00,2.2721,2.27215,2.2718,2.272,81050000.0
2007-12-27 19:36:00,2.2718,2.27245,2.2718,2.27205,69500000.0
2007-12-27 19:37:00,2.2721,2.2722,2.27145,2.27145,28350000.0
2007-12-27 19:38:00,2.27145,2.27175,2.27095,2.27095,27300000.0
2007-12-27 19:39:00,2.27095,2.2714,2.27095,2.2714,21200000.0
2007-12-27 19:40:00,2.2714,2.27155,2.271,2.2712,110750000.0
2007-12-27 19:41:00,2.2712,2.2713,2.27045,2.27045,75350000.0
2007-12-27 19:42:00,2.2705,2.271,2.2704,2.27085,288250000.0
2007-12-27 19:43:00,2.27085,2.27135,2.2708,2.2711,26800000.0
2007-12-27 19:44:00,2.27105,2.27105,2.2706,2.2707,8300000.0
2007-12-27 19:45:00,2.2707,2.27105,2.2706,2.27105,81050000.0
2007-12-27 19:46:00,2.27115,2.2715,2.2711,2.2712,13750000.0
2007-12-27 19:47:00,2.2712,2.2713,2.271,2.27125,37000000.0
2007-12-27 19:48:00,2.27125,2.27155,2.271,2.2714,125100000.0
2007-12-27 19:49:00,2.27145,2.27155,2.2711,2.27145,73250000.0
2007-12-27 19:50:00,2.27145,2.27145,2.2709,2.271,42400000.0
2007-12-27 19:51:00,2.27095,2.27095,2.27075,2.2708,34850000.0
2007-12-27 19:52:00,2.2708,2.27095,2.2705,2.2705,97450000.0
2007-12-27 19:53:00,2.2705,2.27065,2.27015,2.2704,179050000.0
2007-12-27 19:54:00,2.2704,2.2704,2.269,2.2695,453650000.0
2007-12-27 19:55:00,2.2695,2.26995,2.26945,2.26995,138450000.0
2007-12-27 19:56:00,2.26995,2.2702,2.26975,2.26985,29800000.0
2007-12-27 19:57:00,2.26985,2.27,2.2693,2.26945,129000000.0
2007-12-27 19:58:00,2.26965,2.2697,2.2693,2.2694,185850000.0
2007-12-27 19:59:00,2.2694,2.27,2.2694,2.2695,473450000.0
2007-12-27 20:00:00,2.26995,2.26995,2.2694,2.2698,153000000.0
2007-12-27 20:01:00,2.2698,2.26995,2.2696,2.26985,29500000.0
2007-12-27 20:02:00,2.2699,2.27025,2.2698,2.2698,132150000.0
2007-12-27 20:03:00,2.2698,2.27035,2.2698,2.2698,382050001.0
2007-12-27 20:04:00,2.2698,2.2704,2.2695,2.2695,155150000.0
2007-12-27 20:05:00,2.2695,2.2704,2.2692,2.2702,531250000.0
2007-12-27 20:06:00,2.27025,2.27025,2.2697,2.2699,131950000.0
2007-12-27 20:07:00,2.27,2.27,2.26925,2.2695,239600000.0
2007-12-27 20:08:00,2.2694,2.26945,2.2688,2.2691,129200000.0
2007-12-27 20:09:00,2.2691,2.26915,2.269,2.26915,10350000.0
2007-12-27 20:10:00,2.26915,2.2692,2.26895,2.2691,54550000.0
2007-12-27 20:11:00,2.2691,2.2693,2.269,2.2692,54250000.0
2007-12-27 20:12:00,2.2692,2.26995,2.2692,2.26995,87800000.0
2007-12-27 20:13:00,2.26995,2.27,2.26935,2.2694,78150000.0
2007-12-27 20:14:00,2.2695,2.26955,2.269,2.2691,222450000.0
2007-12-27 20:15:00,2.2692,2.27055,2.2692,2.27035,148500000.0
2007-12-27 20:16:00,2.27035,2.2704,2.27035,2.27035,1600000.0
2007-12-27 20:17:00,2.27035,2.2704,2.27025,2.27025,69400000.0
2007-12-27 20:18:00,2.27025,2.2704,2.26965,2.26965,276400000.0
2007-12-27 20:19:00,2.2697,2.2698,2.26965,2.2697,66450000.0
2007-12-27 20:20:00,2.2697,2.2698,2.2696,2.2696,64300000.0
2007-12-27 20:21:00,2.26965,2.2702,2.26965,2.26985,159700000.0
2007-12-27 20:22:00,2.26985,2.26995,2.26945,2.2698,121650000.0
2007-12-27 20:23:00,2.26975,2.2699,2.26955,2.2698,131600000.0
2007-12-27 20:24:00,2.2698,2.27,2.2697,2.2698,74300000.0
2007-12-27 20:25:00,2.2698,2.27,2.2698,2.27,62900000.0
2007-12-27 20:26:00,2.27,2.27045,2.27,2.27025,123800000.0
2007-12-27 20:27:00,2.27045,2.2708,2.2702,2.2708,207600000.0
2007-12-27 20:28:00,2.2708,2.2711,2.2706,2.27105,14800000.0
2007-12-27 20:29:00,2.2712,2.27145,2.27105,2.27145,4050000.0
2007-12-27 20:30:00,2.2713,2.27195,2.2713,2.27175,35400000.0
2007-12-27 20:31:00,2.2717,2.27175,2.27155,2.27175,4950000.0
2007-12-27 20:32:00,2.2716,2.2717,2.2715,2.2715,27000000.0
2007-12-27 20:33:00,2.27165,2.2717,2.2715,2.2715,60550000.0
2007-12-27 20:34:00,2.2715,2.2716,2.2715,2.2716,7600000.0
2007-12-27 20:35:00,2.2716,2.27165,2.2715,2.2715,7150000.0
2007-12-27 20:36:00,2.2715,2.27155,2.27115,2.27125,84050000.0
2007-12-27 20:37:00,2.27125,2.27205,2.27125,2.2716,25600000.0
2007-12-27 20:38:00,2.27175,2.2719,2.2716,2.2716,11050000.0
2007-12-27 20:39:00,2.27155,2.2721,2.27155,2.2719,59350000.0
2007-12-27 20:40:00,2.272,2.27205,2.2719,2.2719,18150000.0
2007-12-27 20:41:00,2.27215,2.27235,2.27195,2.2722,12400000.0
2007-12-27 20:42:00,2.2721,2.2721,2.272,2.2721,7050000.0
2007-12-27 20:43:00,2.2721,2.2723,2.2721,2.27225,3400000.0
2007-12-27 20:44:00,2.27225,2.2726,2.27225,2.27255,3550000.0
2007-12-27 20:45:00,2.27255,2.2727,2.2725,2.2727,9750000.0
2007-12-27 20:46:00,2.2727,2.273,2.2726,2.273,56900000.0
2007-12-27 20:47:00,2.2729,2.2729,2.2724,2.2726,36400000.0
2007-12-27 20:48:00,2.2726,2.27285,2.27255,2.2727,13200000.0
2007-12-27 20:49:00,2.2727,2.2732,2.2726,2.27315,48350000.0
2007-12-27 20:50:00,2.27315,2.27325,2.2728,2.27325,150750000.0
2007-12-27 20:51:00,2.27325,2.27345,2.2728,2.2731,82550000.0
2007-12-27 20:52:00,2.2732,2.2735,2.2732,2.2735,115400000.0
2007-12-27 20:53:00,2.2735,2.27395,2.2735,2.2739,166650000.0
2007-12-27 20:54:00,2.2739,2.2739,2.2734,2.2734,142950000.0
2007-12-27 20:55:00,2.2734,2.27345,2.2733,2.2734,93650000.0
2007-12-27 20:56:00,2.2735,2.27355,2.27335,2.2734,30200000.0
2007-12-27 20:57:00,2.2734,2.2734,2.273,2.27315,85300000.0
2007-12-27 20:58:00,2.2731,2.2731,2.2728,2.2729,59250000.0
2007-12-27 20:59:00,2.27295,2.27305,2.2727,2.2727,28650000.0
2007-12-27 21:00:00,2.2726,2.2727,2.2724,2.2726,187650000.0
2007-12-27 21:01:00,2.2726,2.27275,2.2724,2.2724,18200000.0
2007-12-27 21:02:00,2.2723,2.2725,2.272,2.2722,189250000.0
2007-12-27 21:03:00,2.2723,2.2727,2.2722,2.2722,171650000.0
2007-12-27 21:04:00,2.2722,2.273,2.2722,2.2728,165900000.0
2007-12-27 21:05:00,2.2729,2.2733,2.2728,2.27315,73700000.0
2007-12-27 21:06:00,2.27315,2.2733,2.2725,2.2726,377400000.0
2007-12-27 21:07:00,2.2726,2.2726,2.27245,2.27245,46250000.0
2007-12-27 21:08:00,2.27245,2.2733,2.27245,2.2732,163650000.0
2007-12-27 21:09:00,2.2732,2.2733,2.2725,2.27275,230550000.0
2007-12-27 21:10:00,2.27275,2.27295,2.2725,2.2727,195150000.0
2007-12-27 21:11:00,2.2727,2.2728,2.2725,2.2728,152150000.0
2007-12-27 21:12:00,2.2728,2.2728,2.2726,2.2727,132850000.0
2007-12-27 21:13:00,2.2727,2.2728,2.2724,2.2728,214900000.0
2007-12-27 21:14:00,2.2728,2.2733,2.2727,2.27305,302900000.0
2007-12-27 21:15:00,2.27305,2.2732,2.2726,2.2726,93000000.0
2007-12-27 21:16:00,2.2726,2.27295,2.2725,2.2727,326850000.0
2007-12-27 21:17:00,2.2727,2.2727,2.2725,2.2727,151250000.0
2007-12-27 21:18:00,2.2727,2.27275,2.2726,2.2727,96700000.0
2007-12-27 21:19:00,2.2727,2.27275,2.27265,2.27265,52000000.0
2007-12-27 21:20:00,2.2727,2.2727,2.2726,2.27265,74050000.0
2007-12-27 21:21:00,2.27265,2.2729,2.2726,2.2729,92150000.0
2007-12-27 21:22:00,2.2729,2.27305,2.27245,2.273,123850000.0
2007-12-27 21:23:00,2.273,2.273,2.27275,2.2729,145250000.0
2007-12-27 21:24:00,2.2729,2.2729,2.27205,2.27225,195600000.0
2007-12-27 21:25:00,2.2722,2.27235,2.2718,2.2722,171550000.0
2007-12-27 21:26:00,2.2721,2.2721,2.27145,2.27145,453750000.0
2007-12-27 21:27:00,2.27145,2.272,2.27145,2.27175,363250000.0
2007-12-27 21:28:00,2.2718,2.2719,2.2716,2.2716,267250000.0
2007-12-27 21:29:00,2.2716,2.2718,2.2716,2.27175,83450000.0
2007-12-27 21:30:00,2.2717,2.2719,2.2717,2.2719,60050000.0
2007-12-27 21:31:00,2.2719,2.27195,2.2717,2.2718,99350000.0
2007-12-27 21:32:00,2.2718,2.2721,2.2718,2.272,147750000.0
2007-12-27 21:33:00,2.272,2.2725,2.2719,2.27235,43400000.0
2007-12-27 21:34:00,2.27245,2.2726,2.27235,2.27235,17550000.0
2007-12-27 21:35:00,2.27235,2.27235,2.27235,2.27235,300000.0
2007-12-27 21:36:00,2.2725,2.27285,2.27245,2.27265,18450000.0
2007-12-27 21:37:00,2.27265,2.2731,2.2725,2.2731,60650000.0
2007-12-27 21:38:00,2.27305,2.27335,2.2727,2.27335,91400000.0
2007-12-27 21:39:00,2.27335,2.27355,2.2733,2.2733,154650000.0
2007-12-27 21:40:00,2.2733,2.2733,2.27305,2.27315,85950000.0
2007-12-27 21:41:00,2.2732,2.2733,2.2732,2.27325,2100000.0
2007-12-27 21:42:00,2.27315,2.27325,2.2731,2.2732,85850000.0
2007-12-27 21:43:00,2.2732,2.2734,2.27285,2.2734,60550000.0
2007-12-27 21:44:00,2.2734,2.27385,2.2733,2.27375,164450000.0
2007-12-27 21:45:00,2.2738,2.2754,2.2735,2.2751,385950000.0
2007-12-27 21:46:00,2.2751,2.2755,2.2749,2.2749,397650000.0
2007-12-27 21:47:00,2.275,2.275,2.2742,2.2745,229750000.0
2007-12-27 21:48:00,2.2745,2.2745,2.27375,2.2739,245600000.0
2007-12-27 21:49:00,2.2739,2.2741,2.27375,2.274,159600000.0
2007-12-27 21:50:00,2.274,2.2743,2.2739,2.2739,214350000.0
2007-12-27 21:51:00,2.2739,2.2743,2.2739,2.2743,280100000.0
2007-12-27 21:52:00,2.2743,2.2743,2.2739,2.2739,96000000.0
2007-12-27 21:53:00,2.2739,2.2739,2.2737,2.2737,64000000.0
2007-12-27 21:54:00,2.27365,2.27365,2.2734,2.2735,296200000.0
2007-12-27 21:55:00,2.2735,2.2737,2.2732,2.2736,358600000.0
2007-12-27 21:56:00,2.2736,2.2742,2.2736,2.27405,265800000.0
2007-12-27 21:57:00,2.27405,2.2742,2.274,2.274,50150000.0
2007-12-27 21:58:00,2.274,2.27405,2.27285,2.27285,321250000.0
2007-12-27 21:59:00,2.27285,2.2733,2.2725,2.2731,553750001.0
2007-12-27 22:00:00,2.273,2.273,2.2721,2.2726,408500000.0
2007-12-27 22:01:00,2.2725,2.2725,2.272,2.27235,343900000.0
2007-12-27 22:02:00,2.27235,2.27265,2.2723,2.2724,269400000.0
2007-12-27 22:03:00,2.2725,2.27255,2.272,2.27245,242500000.0
2007-12-27 22:04:00,2.27245,2.27245,2.2722,2.2722,122400000.0
2007-12-27 22:05:00,2.2721,2.2726,2.2721,2.2726,145600000.0
2007-12-27 22:06:00,2.2726,2.27265,2.27255,2.27255,74400000.0
2007-12-27 22:07:00,2.27255,2.2726,2.2721,2.27215,184800000.0
2007-12-27 22:08:00,2.2721,2.2725,2.272,2.2723,202200000.0
2007-12-27 22:09:00,2.2723,2.2725,2.2721,2.2721,133600000.0
2007-12-27 22:10:00,2.27215,2.2724,2.2721,2.2724,72800000.0
2007-12-27 22:11:00,2.2724,2.2729,2.27235,2.2729,72450000.0
2007-12-27 22:12:00,2.2728,2.273,2.27245,2.27245,117650000.0
2007-12-27 22:13:00,2.2726,2.273,2.2726,2.2729,150600000.0
2007-12-27 22:14:00,2.2729,2.2729,2.2724,2.2724,214400000.0
2007-12-27 22:15:00,2.2724,2.2725,2.27235,2.27245,81250000.0
2007-12-27 22:16:00,2.27245,2.2725,2.272,2.27235,85250000.0
2007-12-27 22:17:00,2.27215,2.27275,2.27205,2.2727,215400000.0
2007-12-27 22:18:00,2.27275,2.273,2.27275,2.273,167350000.0
2007-12-27 22:19:00,2.2729,2.2733,2.2728,2.2733,300649998.0
2007-12-27 22:20:00,2.2733,2.2733,2.273,2.2731,66200000.0
2007-12-27 22:21:00,2.27305,2.27325,2.27305,2.27325,43050000.0
2007-12-27 22:22:00,2.2732,2.2736,2.2732,2.2736,40600000.0
2007-12-27 22:23:00,2.2736,2.2739,2.27355,2.2737,42550000.0
2007-12-27 22:24:00,2.2737,2.2743,2.2737,2.27425,94800000.0
2007-12-27 22:25:00,2.2743,2.2743,2.2735,2.2735,74050000.0
2007-12-27 22:26:00,2.27375,2.2744,2.27375,2.2741,182300000.0
2007-12-27 22:27:00,2.2744,2.2746,2.2734,2.2734,156000000.0
2007-12-27 22:28:00,2.2734,2.2734,2.273,2.2732,164400000.0
2007-12-27 22:29:00,2.2732,2.2733,2.27315,2.27325,22700000.0
2007-12-27 22:30:00,2.2731,2.27335,2.2731,2.2731,13550000.0
2007-12-27 22:31:00,2.2733,2.2735,2.27285,2.27315,160800000.0
2007-12-27 22:32:00,2.27315,2.27335,2.273,2.2732,34550000.0
2007-12-27 22:33:00,2.2732,2.27345,2.2732,2.27325,41250000.0
2007-12-27 22:34:00,2.27335,2.27335,2.27335,2.27335,150000.0
2007-12-27 22:35:00,2.2732,2.27385,2.2732,2.27375,2650000.0
2007-12-27 22:36:00,2.2737,2.2741,2.2737,2.2741,1450000.0
2007-12-27 22:37:00,2.2741,2.27465,2.27405,2.2743,19400000.0
2007-12-27 22:38:00,2.2743,2.27495,2.2743,2.27495,14250000.0
2007-12-27 22:39:00,2.27495,2.27515,2.27485,2.27505,2600000.0
2007-12-27 22:40:00,2.27505,2.27505,2.27485,2.27485,5600000.0
2007-12-27 22:41:00,2.27485,2.275,2.2747,2.27485,41350000.0
2007-12-27 22:42:00,2.27485,2.27485,2.27465,2.2747,1800000.0
2007-12-27 22:43:00,2.2745,2.27465,2.27405,2.2742,47300000.0
2007-12-27 22:44:00,2.2743,2.2744,2.27415,2.27415,11300000.0
2007-12-27 22:45:00,2.27415,2.27465,2.27415,2.27455,18350000.0
2007-12-27 22:46:00,2.27455,2.2747,2.2733,2.2733,52850000.0
2007-12-27 22:47:00,2.2733,2.2733,2.27305,2.27305,15850000.0
2007-12-27 22:48:00,2.27305,2.27345,2.27305,2.27345,4350000.0
2007-12-27 22:49:00,2.27355,2.27355,2.27335,2.27335,8850000.0
2007-12-27 22:50:00,2.2732,2.2735,2.2732,2.2735,34000000.0
2007-12-27 22:51:00,2.2734,2.27385,2.27315,2.27375,141350000.0
2007-12-27 22:52:00,2.27375,2.27375,2.27365,2.2737,2850000.0
2007-12-27 22:53:00,2.27355,2.27485,2.27355,2.27485,187300000.0
2007-12-27 22:54:00,2.2748,2.2749,2.27455,2.2748,86800000.0
2007-12-27 22:55:00,2.2748,2.2748,2.2744,2.2744,56000000.0
2007-12-27 22:56:00,2.2744,2.27475,2.2744,2.27465,74050000.0
2007-12-27 22:57:00,2.27465,2.2747,2.2741,2.27435,141050000.0
2007-12-27 22:58:00,2.27425,2.27455,2.27415,2.27445,73600000.0
2007-12-27 22:59:00,2.27445,2.27455,2.2743,2.27455,34100000.0
2007-12-27 23:00:00,2.27455,2.27515,2.27455,2.27515,7400000.0
2007-12-27 23:01:00,2.2751,2.27525,2.2751,2.27515,54000000.0
2007-12-27 23:02:00,2.2748,2.2749,2.2747,2.2749,63200000.0
2007-12-27 23:03:00,2.27515,2.2752,2.275,2.275,45600000.0
2007-12-27 23:04:00,2.2752,2.2753,2.27475,2.2748,163050000.0
2007-12-27 23:05:00,2.2748,2.2748,2.2742,2.2742,103900000.0
2007-12-27 23:06:00,2.2743,2.27435,2.27415,2.27415,46700000.0
2007-12-27 23:07:00,2.2741,2.2747,2.2741,2.27425,156500000.0
2007-12-27 23:08:00,2.27425,2.2745,2.2742,2.2745,36200000.0
2007-12-27 23:09:00,2.27445,2.2745,2.27425,2.27445,65400000.0
2007-12-27 23:10:00,2.2745,2.27465,2.2744,2.2745,47050000.0
2007-12-27 23:11:00,2.2745,2.27465,2.2744,2.27465,34950000.0
2007-12-27 23:12:00,2.27465,2.27465,2.2744,2.2744,54500000.0
2007-12-27 23:13:00,2.27475,2.2748,2.27455,2.27465,87300000.0
2007-12-27 23:14:00,2.27465,2.2747,2.2746,2.2746,32950000.0
2007-12-27 23:15:00,2.2746,2.2746,2.2745,2.2745,130700000.0
2007-12-27 23:16:00,2.2745,2.27465,2.27445,2.27465,59250000.0
2007-12-27 23:17:00,2.2745,2.27475,2.2744,2.2747,19600000.0
2007-12-27 23:18:00,2.2747,2.2747,2.2745,2.27465,18100000.0
2007-12-27 23:19:00,2.27465,2.27475,2.2746,2.2746,5350000.0
2007-12-27 23:20:00,2.2746,2.2747,2.2745,2.2746,21500000.0
2007-12-27 23:21:00,2.27475,2.27475,2.27385,2.27385,122100000.0
2007-12-27 23:22:00,2.274,2.2745,2.2738,2.2738,166150000.0
2007-12-27 23:23:00,2.2738,2.2743,2.2738,2.27425,189600000.0
2007-12-27 23:24:00,2.27425,2.27425,2.27385,2.27385,136800000.0
2007-12-27 23:25:00,2.27385,2.27405,2.27375,2.27385,122400000.0
2007-12-27 23:26:00,2.27385,2.2741,2.273,2.274,308400000.0
2007-12-27 23:27:00,2.274,2.274,2.2733,2.2733,176400000.0
2007-12-27 23:28:00,2.2733,2.2737,2.2733,2.27355,186000000.0
2007-12-27 23:29:00,2.27355,2.2737,2.27355,2.27355,134400000.0
2007-12-27 23:30:00,2.27355,2.2737,2.2735,2.27365,60400000.0
2007-12-27 23:31:00,2.2737,2.2737,2.27355,2.2737,28800000.0
2007-12-27 23:32:00,2.2737,2.2739,2.2737,2.2739,45300000.0
2007-12-27 23:33:00,2.2739,2.2741,2.27385,2.2739,145300000.0
2007-12-27 23:34:00,2.2739,2.2741,2.2736,2.274,184550000.0
2007-12-27 23:35:00,2.274,2.27435,2.2739,2.27435,108500000.0
2007-12-27 23:36:00,2.2742,2.27435,2.27395,2.27395,54600000.0
2007-12-27 23:37:00,2.27395,2.27405,2.27395,2.274,43200000.0
2007-12-27 23:38:00,2.274,2.274,2.27365,2.27395,34300000.0
2007-12-27 23:39:00,2.27395,2.27395,2.27385,2.27385,9700000.0
2007-12-27 23:40:00,2.27385,2.274,2.27385,2.2739,12500000.0
2007-12-27 23:41:00,2.2737,2.27395,2.2737,2.27395,3250000.0
2007-12-27 23:42:00,2.27395,2.27415,2.2738,2.27415,9850000.0
2007-12-27 23:43:00,2.2736,2.2748,2.2736,2.2746,167900000.0
2007-12-27 23:44:00,2.2746,2.2746,2.2739,2.2742,50200000.0
2007-12-27 23:45:00,2.2742,2.2744,2.27365,2.2738,81550000.0
2007-12-27 23:46:00,2.27385,2.27395,2.2734,2.2736,173600000.0
2007-12-27 23:47:00,2.2736,2.2738,2.2736,2.2737,70350000.0
2007-12-27 23:48:00,2.27385,2.27385,2.2732,2.2732,10150000.0
2007-12-27 23:49:00,2.2737,2.2737,2.27345,2.2736,3400000.0
2007-12-27 23:50:00,2.2736,2.27435,2.2733,2.2733,198400000.0
2007-12-27 23:51:00,2.2733,2.2735,2.27275,2.27275,152000000.0
2007-12-27 23:52:00,2.27275,2.27275,2.27225,2.27255,139050000.0
2007-12-27 23:53:00,2.27255,2.27255,2.2723,2.27255,97600000.0
2007-12-27 23:54:00,2.27255,2.2733,2.27245,2.27325,209500000.0
2007-12-27 23:55:00,2.27325,2.27375,2.2727,2.2727,252650000.0
2007-12-27 23:56:00,2.2727,2.27335,2.2725,2.2732,73100000.0
2007-12-27 23:57:00,2.2732,2.27345,2.2724,2.27325,159200000.0
2007-12-27 23:58:00,2.27325,2.27375,2.2732,2.2735,112800000.0
2007-12-27 23:59:00,2.273,2.273,2.2729,2.2729,19200000.0
2007-12-28 00:00:00,2.273,2.273,2.2726,2.2726,51200000.0
2007-12-28 00:01:00,2.2726,2.2728,2.2726,2.2727,100200000.0
2007-12-28 00:02:00,2.2727,2.2727,2.27185,2.2725,183400000.0
2007-12-28 00:03:00,2.2725,2.2729,2.2721,2.2721,142800000.0
2007-12-28 00:04:00,2.2721,2.2725,2.2718,2.2725,118800000.0
2007-12-28 00:05:00,2.2725,2.2725,2.2719,2.2721,139200000.0
2007-12-28 00:06:00,2.2721,2.2727,2.2721,2.2727,158900000.0
2007-12-28 00:07:00,2.2727,2.2727,2.2708,2.2726,209600000.0
2007-12-28 00:08:00,2.2726,2.2726,2.2723,2.2724,99600000.0
2007-12-28 00:09:00,2.2724,2.2732,2.2723,2.273,196200000.0
2007-12-28 00:10:00,2.273,2.2731,2.2726,2.2726,112800000.0
2007-12-28 00:11:00,2.2726,2.273,2.2726,2.273,56200000.0
2007-12-28 00:12:00,2.2726,2.2729,2.2725,2.2729,132400000.0
2007-12-28 00:13:00,2.2729,2.273,2.2727,2.2728,101200000.0
2007-12-28 00:14:00,2.2728,2.2731,2.2728,2.2731,78000000.0
2007-12-28 00:15:00,2.2731,2.2731,2.2726,2.2731,81600000.0
2007-12-28 00:16:00,2.2731,2.2732,2.273,2.2732,168000000.0
2007-12-28 00:17:00,2.2732,2.2735,2.2732,2.2735,51200000.0
2007-12-28 00:18:00,2.2735,2.2735,2.2731,2.2733,405800000.0
2007-12-28 00:19:00,2.2733,2.2742,2.2732,2.2742,176200000.0
2007-12-28 00:20:00,2.2741,2.2741,2.2737,2.2741,120100000.0
2007-12-28 00:21:00,2.27405,2.27415,2.27405,2.27415,19200000.0
2007-12-28 00:22:00,2.27415,2.27415,2.2741,2.27415,48000000.0
2007-12-28 00:23:00,2.27415,2.27425,2.27415,2.27425,45600000.0
2007-12-28 00:24:00,2.27425,2.27495,2.274,2.2748,111000000.0
2007-12-28 00:25:00,2.27485,2.27505,2.2748,2.2748,57600000.0
2007-12-28 00:26:00,2.2748,2.27495,2.27475,2.27495,64800000.0
2007-12-28 00:27:00,2.2749,2.2749,2.2744,2.27455,64800000.0
2007-12-28 00:28:00,2.2748,2.2748,2.2743,2.2743,54400000.0
2007-12-28 00:29:00,2.2741,2.2741,2.2741,2.2741,6400000.0
2007-12-28 00:30:00,2.2741,2.27465,2.27405,2.27455,55200000.0
2007-12-28 00:31:00,2.27455,2.27455,2.27435,2.2744,62400000.0
2007-12-28 00:32:00,2.2742,2.27475,2.27415,2.2745,19200000.0
2007-12-28 00:33:00,2.27455,2.27565,2.27455,2.27535,88800000.0
2007-12-28 00:34:00,2.27535,2.27555,2.2751,2.2751,38400000.0
2007-12-28 00:35:00,2.27515,2.27515,2.2745,2.27455,73600000.0
2007-12-28 00:36:00,2.2738,2.2746,2.2738,2.2746,20200000.0
2007-12-28 00:37:00,2.274,2.2746,2.274,2.2746,47000000.0
2007-12-28 00:38:00,2.2746,2.2746,2.2745,2.2746,48000000.0
2007-12-28 00:39:00,2.2746,2.2746,2.2745,2.2746,28800000.0
2007-12-28 00:40:00,2.27455,2.27455,2.27455,2.27455,7200000.0
2007-12-28 00:41:00,2.274,2.27445,2.274,2.27415,48000000.0
2007-12-28 00:42:00,2.27415,2.27435,2.27415,2.27435,7200000.0
2007-12-28 00:43:00,2.274,2.27435,2.2737,2.2743,37200000.0
2007-12-28 00:44:00,2.2743,2.2744,2.27425,2.27425,36000000.0
2007-12-28 00:45:00,2.27425,2.2745,2.274,2.2745,37600000.0
2007-12-28 00:46:00,2.2739,2.275,2.2739,2.275,37200000.0
2007-12-28 00:47:00,2.27495,2.27515,2.27445,2.27515,50900000.0
2007-12-28 00:48:00,2.27515,2.27515,2.2739,2.27445,66500000.0
2007-12-28 00:49:00,2.27445,2.2745,2.27435,2.27435,24900000.0
2007-12-28 00:50:00,2.2744,2.27465,2.2744,2.27465,40000000.0
2007-12-28 00:51:00,2.27465,2.27585,2.2746,2.27585,25600000.0
2007-12-28 00:52:00,2.27535,2.27535,2.27475,2.2748,31200000.0
2007-12-28 00:53:00,2.2746,2.2748,2.2744,2.2748,29200000.0
2007-12-28 00:54:00,2.2746,2.2748,2.2746,2.2747,63200000.0
2007-12-28 00:55:00,2.2747,2.2747,2.2747,2.2747,44800000.0
2007-12-28 00:56:00,2.2744,2.2747,2.2743,2.2747,41800000.0
2007-12-28 00:57:00,2.2746,2.2747,2.2746,2.2747,6400000.0
2007-12-28 00:58:00,2.2747,2.2747,2.2747,2.2747,40000000.0
2007-12-28 00:59:00,2.2747,2.2747,2.2746,2.2747,64200000.0
2007-12-28 01:00:00,2.2747,2.2747,2.2746,2.2746,121500000.0
2007-12-28 01:01:00,2.2746,2.2747,2.2744,2.2747,67200000.0
2007-12-28 01:02:00,2.2748,2.2749,2.2746,2.2746,40000000.0
2007-12-28 01:03:00,2.2746,2.2756,2.2741,2.27425,103600000.0
2007-12-28 01:04:00,2.27425,2.27425,2.274,2.2741,29600000.0
2007-12-28 01:05:00,2.274,2.2744,2.274,2.2744,96000000.0
2007-12-28 01:06:00,2.27415,2.2746,2.27415,2.2746,28000000.0
2007-12-28 01:07:00,2.2746,2.2746,2.2742,2.2746,16800000.0
2007-12-28 01:08:00,2.2746,2.2752,2.2746,2.2752,52000000.0
2007-12-28 01:09:00,2.2751,2.2751,2.2751,2.2751,7200000.0
2007-12-28 01:10:00,2.2751,2.27515,2.2746,2.2748,155800000.0
2007-12-28 01:11:00,2.2748,2.2748,2.2746,2.27475,65600000.0
2007-12-28 01:12:00,2.27475,2.2751,2.2746,2.2749,94000000.0
2007-12-28 01:13:00,2.27505,2.2752,2.2748,2.2749,169500000.0
2007-12-28 01:14:00,2.2749,2.275,2.2749,2.275,16000000.0
2007-12-28 01:15:00,2.2748,2.2749,2.27475,2.2749,8800000.0
2007-12-28 01:16:00,2.2748,2.2748,2.2748,2.2748,2400000.0
2007-12-28 01:17:00,2.27505,2.2751,2.2749,2.2749,22400000.0
2007-12-28 01:18:00,2.27525,2.27535,2.27525,2.27535,13300000.0
2007-12-28 01:19:00,2.2753,2.27535,2.2752,2.2753,5100000.0
2007-12-28 01:20:00,2.275,2.2753,2.275,2.27525,8200000.0
2007-12-28 01:21:00,2.2752,2.2752,2.2752,2.2752,800000.0
2007-12-28 01:22:00,2.2752,2.2752,2.27505,2.2751,35900000.0
2007-12-28 01:23:00,2.2751,2.27525,2.275,2.27505,21100000.0
2007-12-28 01:24:00,2.275,2.275,2.275,2.275,1400000.0
2007-12-28 01:25:00,2.27425,2.2746,2.2741,2.2741,98000000.0
2007-12-28 01:26:00,2.275,2.275,2.275,2.275,16200000.0
2007-12-28 01:27:00,2.275,2.275,2.274,2.2746,184800000.0
2007-12-28 01:28:00,2.2747,2.275,2.2746,2.2746,102400000.0
2007-12-28 01:29:00,2.2746,2.27495,2.2746,2.2747,48200000.0
2007-12-28 01:30:00,2.2746,2.2751,2.2746,2.2751,45600000.0
2007-12-28 01:31:00,2.27505,2.27505,2.275,2.275,15200000.0
2007-12-28 01:32:00,2.275,2.275,2.2746,2.2749,80000000.0
2007-12-28 01:33:00,2.2746,2.2748,2.2746,2.2748,5200000.0
2007-12-28 01:34:00,2.2752,2.27535,2.2749,2.27505,84800000.0
2007-12-28 01:35:00,2.27505,2.27505,2.275,2.275,11200000.0
2007-12-28 01:36:00,2.2748,2.275,2.2746,2.2749,32600000.0
2007-12-28 01:37:00,2.2749,2.2749,2.2746,2.2746,45600000.0
2007-12-28 01:38:00,2.2746,2.2752,2.2746,2.2752,134000000.0
2007-12-28 01:39:00,2.2752,2.2752,2.2746,2.2746,268300000.0
2007-12-28 01:40:00,2.2746,2.2746,2.2746,2.2746,48000000.0
2007-12-28 01:41:00,2.2746,2.2747,2.2746,2.2746,125400000.0
2007-12-28 01:42:00,2.2746,2.2746,2.2745,2.2746,95200000.0
2007-12-28 01:43:00,2.2746,2.2747,2.2746,2.2746,143700000.0
2007-12-28 01:44:00,2.2746,2.2746,2.2744,2.2746,81700000.0
2007-12-28 01:45:00,2.2746,2.2746,2.2744,2.2744,15200000.0
2007-12-28 01:46:00,2.2744,2.2745,2.2744,2.2744,23200000.0
2007-12-28 01:47:00,2.2745,2.2745,2.2745,2.2745,800000.0
2007-12-28 01:48:00,2.2744,2.2745,2.2744,2.2745,4000000.0
2007-12-28 01:49:00,2.2748,2.27485,2.2748,2.27485,11200000.0
2007-12-28 01:50:00,2.2748,2.27485,2.2748,2.2748,19500000.0
2007-12-28 01:51:00,2.2744,2.2752,2.2744,2.2749,92800000.0
2007-12-28 01:52:00,2.2748,2.27515,2.2748,2.27515,42200000.0
2007-12-28 01:53:00,2.2751,2.27515,2.2744,2.2749,232900000.0
2007-12-28 01:54:00,2.2749,2.2749,2.2741,2.27415,107000000.0
2007-12-28 01:55:00,2.2743,2.2748,2.2741,2.2745,201600000.0
2007-12-28 01:56:00,2.27435,2.2745,2.2743,2.2743,36000000.0
2007-12-28 01:57:00,2.2744,2.2745,2.27415,2.2743,49100000.0
2007-12-28 01:58:00,2.2743,2.2743,2.2741,2.2741,8200000.0
2007-12-28 01:59:00,2.2741,2.2743,2.2741,2.2743,89000000.0
2007-12-28 02:00:00,2.274,2.274,2.274,2.274,200000.0
2007-12-28 02:01:00,2.27415,2.2745,2.27415,2.2745,27000000.0
2007-12-28 02:02:00,2.27445,2.2753,2.27445,2.275,114000000.0
2007-12-28 02:03:00,2.2752,2.2756,2.2752,2.2754,29200000.0
2007-12-28 02:04:00,2.2753,2.2754,2.27515,2.27515,63100000.0
2007-12-28 02:05:00,2.2751,2.2756,2.2751,2.27515,119800000.0
2007-12-28 02:06:00,2.2751,2.2751,2.27425,2.27425,163400000.0
2007-12-28 02:07:00,2.27425,2.27475,2.2738,2.27475,177900000.0
2007-12-28 02:08:00,2.27475,2.2749,2.27455,2.2746,78400000.0
2007-12-28 02:09:00,2.27455,2.27465,2.2741,2.27465,100600000.0
2007-12-28 02:10:00,2.27465,2.27475,2.27455,2.27455,45600000.0
2007-12-28 02:11:00,2.27455,2.27455,2.2742,2.2744,24000000.0
2007-12-28 02:12:00,2.2744,2.2744,2.2738,2.2738,9600000.0
2007-12-28 02:13:00,2.2744,2.2744,2.2744,2.2744,4800000.0
2007-12-28 02:14:00,2.2744,2.2749,2.2744,2.2748,63200000.0
2007-12-28 02:15:00,2.2748,2.27515,2.2747,2.275,144000000.0
2007-12-28 02:16:00,2.275,2.27505,2.27465,2.2748,125100000.0
2007-12-28 02:17:00,2.2748,2.2749,2.2747,2.2748,66300000.0
2007-12-28 02:18:00,2.2748,2.2748,2.2747,2.2748,96600000.0
2007-12-28 02:19:00,2.27475,2.2749,2.27465,2.2749,60300000.0
2007-12-28 02:20:00,2.2749,2.2749,2.2748,2.2749,24900000.0
2007-12-28 02:21:00,2.27485,2.27495,2.2747,2.27485,108500000.0
2007-12-28 02:22:00,2.27485,2.27515,2.2747,2.27495,155000000.0
2007-12-28 02:23:00,2.2749,2.27505,2.2749,2.27505,52400000.0
2007-12-28 02:24:00,2.27505,2.27525,2.2749,2.27525,41100000.0
2007-12-28 02:25:00,2.27525,2.27525,2.2752,2.2752,15500000.0
2007-12-28 02:26:00,2.2752,2.2755,2.27515,2.27525,53000000.0
2007-12-28 02:27:00,2.2753,2.2754,2.2747,2.2749,293400000.0
2007-12-28 02:28:00,2.2749,2.27495,2.2749,2.27495,22600000.0
2007-12-28 02:29:00,2.27495,2.2751,2.2749,2.2749,58200000.0
2007-12-28 02:30:00,2.2747,2.2749,2.2747,2.2748,87300000.0
2007-12-28 02:31:00,2.2748,2.275,2.2748,2.275,50000000.0
2007-12-28 02:32:00,2.275,2.27505,2.275,2.275,66400000.0
2007-12-28 02:33:00,2.275,2.275,2.2748,2.2749,105100000.0
2007-12-28 02:34:00,2.2749,2.2749,2.2747,2.2749,29000000.0
2007-12-28 02:35:00,2.2749,2.2749,2.27485,2.2749,24000000.0
2007-12-28 02:36:00,2.2749,2.2749,2.2749,2.2749,7200000.0
2007-12-28 02:37:00,2.27485,2.2751,2.2748,2.2751,118400000.0
2007-12-28 02:38:00,2.275,2.275,2.275,2.275,900000.0
2007-12-28 02:39:00,2.27505,2.2753,2.27505,2.2753,55900000.0
2007-12-28 02:40:00,2.27525,2.27525,2.2751,2.2751,56200000.0
2007-12-28 02:41:00,2.27505,2.27505,2.275,2.27505,19400000.0
2007-12-28 02:42:00,2.275,2.2753,2.275,2.2753,1700000.0
2007-12-28 02:43:00,2.2753,2.2753,2.2752,2.2752,500000.0
2007-12-28 02:44:00,2.27525,2.27525,2.27515,2.2752,45600000.0
2007-12-28 02:45:00,2.2752,2.2752,2.27515,2.27515,9800000.0
2007-12-28 02:46:00,2.27515,2.27515,2.27515,2.27515,9000000.0
2007-12-28 02:47:00,2.2751,2.2752,2.2751,2.2752,58100000.0
2007-12-28 02:48:00,2.2752,2.27585,2.27515,2.2756,154700000.0
2007-12-28 02:49:00,2.2755,2.27575,2.2754,2.2755,137400000.0
2007-12-28 02:50:00,2.2756,2.27565,2.2755,2.2756,241600000.0
2007-12-28 02:51:00,2.2756,2.276,2.2755,2.2759,88800000.0
2007-12-28 02:52:00,2.2759,2.27595,2.2756,2.2759,70400000.0
2007-12-28 02:53:00,2.2759,2.2763,2.2759,2.2761,96000000.0
2007-12-28 02:54:00,2.2761,2.27745,2.2759,2.27725,322400000.0
2007-12-28 02:55:00,2.2772,2.27815,2.2769,2.2775,334800000.0
2007-12-28 02:56:00,2.2775,2.2777,2.2765,2.2774,503800000.0
2007-12-28 02:57:00,2.2774,2.2775,2.2757,2.2769,473100000.0
2007-12-28 02:58:00,2.2769,2.2771,2.2767,2.277,298400000.0
2007-12-28 02:59:00,2.277,2.27735,2.2769,2.2773,249300000.0
2007-12-28 03:00:00,2.2773,2.27755,2.2773,2.27755,42500000.0
2007-12-28 03:01:00,2.27755,2.2778,2.2774,2.2778,126700000.0
2007-12-28 03:02:00,2.2779,2.27815,2.2779,2.2779,14800000.0
2007-12-28 03:03:00,2.27795,2.27795,2.27775,2.2778,23300000.0
2007-12-28 03:04:00,2.2778,2.2778,2.2775,2.2775,51500000.0
2007-12-28 03:05:00,2.2776,2.27765,2.2775,2.2776,35000000.0
2007-12-28 03:06:00,2.2776,2.27765,2.2774,2.27745,74000000.0
2007-12-28 03:07:00,2.2775,2.2782,2.2775,2.2781,101600000.0
2007-12-28 03:08:00,2.2781,2.27845,2.2781,2.27845,131300000.0
2007-12-28 03:09:00,2.27845,2.27845,2.2781,2.27815,136500000.0
2007-12-28 03:10:00,2.27815,2.27895,2.2781,2.2786,140000000.0
2007-12-28 03:11:00,2.2786,2.2786,2.2778,2.27815,228900000.0
2007-12-28 03:12:00,2.27815,2.2785,2.278,2.27835,178700000.0
2007-12-28 03:13:00,2.27835,2.27835,2.27825,2.2783,28800000.0
2007-12-28 03:14:00,2.27845,2.2786,2.2781,2.2781,39800000.0
2007-12-28 03:15:00,2.2781,2.2782,2.278,2.2781,58400000.0
2007-12-28 03:16:00,2.2781,2.2783,2.27775,2.278,148800000.0
2007-12-28 03:17:00,2.278,2.2781,2.2776,2.27765,99200000.0
2007-12-28 03:18:00,2.2776,2.27815,2.2776,2.2781,64800000.0
2007-12-28 03:19:00,2.2781,2.2781,2.2774,2.27755,178400000.0
2007-12-28 03:20:00,2.27755,2.2777,2.2773,2.2777,108200000.0
2007-12-28 03:21:00,2.2777,2.2777,2.2771,2.27725,135600000.0
2007-12-28 03:22:00,2.2773,2.27765,2.27725,2.2775,55600000.0
2007-12-28 03:23:00,2.2775,2.2775,2.277,2.27725,54300000.0
2007-12-28 03:24:00,2.2773,2.2776,2.27725,2.27745,56000000.0
2007-12-28 03:25:00,2.27745,2.2776,2.27725,2.2776,25000000.0
2007-12-28 03:26:00,2.2776,2.27775,2.27745,2.27745,15100000.0
2007-12-28 03:27:00,2.2774,2.2775,2.2774,2.2775,1300000.0
2007-12-28 03:28:00,2.27745,2.27745,2.2773,2.27745,52100000.0
2007-12-28 03:29:00,2.2774,2.27755,2.2774,2.27745,11000000.0
2007-12-28 03:30:00,2.27745,2.27755,2.2773,2.27755,26600000.0
2007-12-28 03:31:00,2.27755,2.27755,2.27745,2.27745,8200000.0
2007-12-28 03:32:00,2.27745,2.2776,2.2773,2.2773,81200000.0
2007-12-28 03:33:00,2.2773,2.2774,2.2772,2.2772,57500000.0
2007-12-28 03:34:00,2.2771,2.2772,2.27705,2.27715,17500000.0
2007-12-28 03:35:00,2.27715,2.27715,2.2768,2.27695,47900000.0
2007-12-28 03:36:00,2.2769,2.27695,2.2767,2.2767,33300000.0
2007-12-28 03:37:00,2.27675,2.27675,2.27635,2.2766,211200000.0
2007-12-28 03:38:00,2.2766,2.2767,2.2763,2.2764,312400000.0
2007-12-28 03:39:00,2.2764,2.2767,2.2764,2.2766,386900000.0
2007-12-28 03:40:00,2.2767,2.2771,2.2767,2.277,141700000.0
2007-12-28 03:41:00,2.27705,2.2772,2.27705,2.2772,2700000.0
2007-12-28 03:42:00,2.2772,2.2772,2.2771,2.2772,49400000.0
2007-12-28 03:43:00,2.2773,2.2774,2.2772,2.2772,75100000.0
2007-12-28 03:44:00,2.2772,2.2774,2.277,2.2774,55400000.0
2007-12-28 03:45:00,2.2774,2.2774,2.27725,2.27725,207300000.0
2007-12-28 03:46:00,2.2772,2.2773,2.2772,2.2772,47000000.0
2007-12-28 03:47:00,2.2772,2.27735,2.2771,2.2771,22200000.0
2007-12-28 03:48:00,2.2771,2.2776,2.2768,2.2776,72700000.0
2007-12-28 03:49:00,2.2775,2.2775,2.2769,2.277,48000000.0
2007-12-28 03:50:00,2.2771,2.2771,2.2765,2.2765,82200000.0
2007-12-28 03:51:00,2.2765,2.2767,2.2765,2.2767,164100000.0
2007-12-28 03:52:00,2.2767,2.2767,2.2766,2.27665,12200000.0
2007-12-28 03:53:00,2.2765,2.27675,2.2765,2.27675,33000000.0
2007-12-28 03:54:00,2.2767,2.2767,2.27625,2.2767,16800000.0
2007-12-28 03:55:00,2.2767,2.27685,2.2767,2.2768,39600000.0
2007-12-28 03:56:00,2.2767,2.2772,2.2767,2.277,52500000.0
2007-12-28 03:57:00,2.277,2.2772,2.2768,2.2772,149900000.0
2007-12-28 03:58:00,2.2772,2.2772,2.2763,2.2766,300000000.0
2007-12-28 03:59:00,2.27655,2.27685,2.27645,2.2765,57600000.0
2007-12-28 04:00:00,2.2765,2.2766,2.2764,2.27655,112000000.0
2007-12-28 04:01:00,2.27645,2.2768,2.2763,2.2766,418900000.0
2007-12-28 04:02:00,2.2766,2.2767,2.2762,2.2766,321600000.0
2007-12-28 04:03:00,2.2766,2.27675,2.2766,2.27675,90000000.0
2007-12-28 04:04:00,2.27675,2.27675,2.2762,2.27635,203600000.0
2007-12-28 04:05:00,2.2763,2.2768,2.2763,2.2768,146400000.0
2007-12-28 04:06:00,2.2768,2.27685,2.2765,2.27685,107600000.0
2007-12-28 04:07:00,2.2769,2.27745,2.2768,2.27695,35200000.0
2007-12-28 04:08:00,2.277,2.277,2.27675,2.2769,31400000.0
2007-12-28 04:09:00,2.27685,2.2771,2.2766,2.2766,138800000.0
2007-12-28 04:10:00,2.27665,2.27695,2.2763,2.27655,105900000.0
2007-12-28 04:11:00,2.27655,2.27675,2.2764,2.2765,66600000.0
2007-12-28 04:12:00,2.2765,2.2765,2.27645,2.27645,112000000.0
2007-12-28 04:13:00,2.27645,2.27645,2.27645,2.27645,12800000.0
2007-12-28 04:14:00,2.27645,2.27645,2.27585,2.27645,209600000.0
2007-12-28 04:15:00,2.27645,2.27665,2.27645,2.27655,36000000.0
2007-12-28 04:16:00,2.27655,2.27655,2.27605,2.27605,122400000.0
2007-12-28 04:17:00,2.27605,2.27655,2.27605,2.2763,75100000.0
2007-12-28 04:18:00,2.2764,2.277,2.2762,2.27695,66300000.0
2007-12-28 04:19:00,2.2767,2.2771,2.2765,2.2767,142500000.0
2007-12-28 04:20:00,2.2767,2.2769,2.2766,2.2769,82000000.0
2007-12-28 04:21:00,2.2768,2.2768,2.2763,2.27645,33400000.0
2007-12-28 04:22:00,2.2764,2.27675,2.2757,2.2761,131400000.0
2007-12-28 04:23:00,2.2762,2.27665,2.2759,2.276,122100000.0
2007-12-28 04:24:00,2.276,2.27705,2.276,2.27685,147600000.0
2007-12-28 04:25:00,2.27685,2.27685,2.2764,2.27645,81600000.0
2007-12-28 04:26:00,2.2764,2.2764,2.2759,2.2759,334400000.0
2007-12-28 04:27:00,2.2759,2.2761,2.2751,2.27565,309600000.0
2007-12-28 04:28:00,2.2756,2.2759,2.2754,2.2757,235600000.0
2007-12-28 04:29:00,2.2757,2.27585,2.2756,2.2758,69700000.0
2007-12-28 04:30:00,2.2758,2.2763,2.2757,2.2761,107300000.0
2007-12-28 04:31:00,2.2761,2.2763,2.27585,2.27585,25700000.0
2007-12-28 04:32:00,2.276,2.27605,2.2756,2.27595,86400000.0
2007-12-28 04:33:00,2.27595,2.2762,2.27585,2.27585,60100000.0
2007-12-28 04:34:00,2.27595,2.27605,2.2758,2.276,88800000.0
2007-12-28 04:35:00,2.276,2.2763,2.2759,2.2763,48900000.0
2007-12-28 04:36:00,2.27645,2.27645,2.27645,2.27645,1800000.0
2007-12-28 04:37:00,2.2764,2.27705,2.2764,2.277,19500000.0
2007-12-28 04:38:00,2.277,2.27725,2.27695,2.2771,70400000.0
2007-12-28 04:39:00,2.2771,2.27735,2.2763,2.27725,190800000.0
2007-12-28 04:40:00,2.27725,2.27725,2.27695,2.277,57600000.0
2007-12-28 04:41:00,2.277,2.277,2.27615,2.27645,54400000.0
2007-12-28 04:42:00,2.27645,2.2765,2.27645,2.27645,20800000.0
2007-12-28 04:43:00,2.27645,2.27645,2.2762,2.27645,23200000.0
2007-12-28 04:44:00,2.27645,2.27645,2.2762,2.2762,34400000.0
2007-12-28 04:45:00,2.2762,2.2763,2.2759,2.2763,86400000.0
2007-12-28 04:46:00,2.2763,2.2764,2.2761,2.2763,88800000.0
2007-12-28 04:47:00,2.2763,2.2763,2.27595,2.27595,60000000.0
2007-12-28 04:48:00,2.2759,2.27595,2.2758,2.2758,16800000.0
2007-12-28 04:49:00,2.2758,2.276,2.2757,2.2759,169500000.0
2007-12-28 04:50:00,2.2759,2.2759,2.2756,2.2758,38700000.0
2007-12-28 04:51:00,2.2758,2.2763,2.2758,2.2763,121400000.0
2007-12-28 04:52:00,2.2763,2.2765,2.2763,2.2765,32800000.0
2007-12-28 04:53:00,2.2765,2.2769,2.2765,2.2769,43200000.0
2007-12-28 04:54:00,2.27675,2.2768,2.27675,2.2768,3400000.0
2007-12-28 04:55:00,2.27675,2.2768,2.2765,2.2765,15600000.0
2007-12-28 04:56:00,2.2765,2.27675,2.2764,2.2764,74100000.0
2007-12-28 04:57:00,2.2765,2.2765,2.2765,2.2765,235200000.0
2007-12-28 04:58:00,2.2765,2.2765,2.2764,2.2764,12100000.0
2007-12-28 04:59:00,2.2764,2.2764,2.2764,2.2764,2500000.0
2007-12-28 05:00:00,2.2765,2.2765,2.2764,2.2764,49000000.0
2007-12-28 05:01:00,2.2764,2.2764,2.2763,2.2763,50500000.0
2007-12-28 05:02:00,2.2763,2.2765,2.2763,2.2765,23600000.0
2007-12-28 05:03:00,2.2765,2.2769,2.2764,2.2769,30700000.0
2007-12-28 05:04:00,2.2769,2.2769,2.27665,2.27665,47900000.0
2007-12-28 05:05:00,2.27665,2.2767,2.2766,2.2766,39900000.0
2007-12-28 05:06:00,2.2766,2.2766,2.2766,2.2766,25800000.0
2007-12-28 05:07:00,2.2764,2.2767,2.2764,2.2767,4400000.0
2007-12-28 05:08:00,2.2767,2.2767,2.2767,2.2767,9200000.0
2007-12-28 05:09:00,2.2766,2.2766,2.2763,2.2763,30600000.0
2007-12-28 05:10:00,2.2763,2.2763,2.2763,2.2763,40000000.0
2007-12-28 05:11:00,2.2762,2.2763,2.27615,2.2763,40800000.0
2007-12-28 05:12:00,2.2762,2.2762,2.2762,2.2762,400000.0
2007-12-28 05:13:00,2.2763,2.2763,2.2763,2.2763,17600000.0
2007-12-28 05:14:00,2.2762,2.2762,2.2762,2.2762,200000.0
2007-12-28 05:15:00,2.2763,2.2763,2.2763,2.2763,4000000.0
2007-12-28 05:16:00,2.2762,2.2762,2.2762,2.2762,1800000.0
2007-12-28 05:17:00,2.2763,2.2763,2.2763,2.2763,800000.0
2007-12-28 05:18:00,2.2762,2.2762,2.2762,2.2762,4100000.0
2007-12-28 05:19:00,2.2763,2.2763,2.27625,2.27625,12600000.0
2007-12-28 05:20:00,2.2762,2.2762,2.2762,2.2762,800000.0
2007-12-28 05:21:00,2.2761,2.2766,2.2761,2.2765,21600000.0
2007-12-28 05:22:00,2.2765,2.2765,2.2763,2.2763,26400000.0
2007-12-28 05:23:00,2.2762,2.2765,2.2762,2.2763,21600000.0
2007-12-28 05:24:00,2.2763,2.2763,2.2763,2.2763,14400000.0
2007-12-28 05:25:00,2.2766,2.2767,2.2765,2.2765,60800000.0
2007-12-28 05:26:00,2.27625,2.2764,2.27625,2.2764,11200000.0
2007-12-28 05:27:00,2.2764,2.2765,2.2764,2.2765,32000000.0
2007-12-28 05:28:00,2.2764,2.2766,2.2764,2.2765,16000000.0
2007-12-28 05:29:00,2.2763,2.2767,2.2762,2.27635,26100000.0
2007-12-28 05:30:00,2.2766,2.2766,2.2761,2.2761,69900000.0
2007-12-28 05:31:00,2.2761,2.2761,2.2758,2.2758,32800000.0
2007-12-28 05:32:00,2.2759,2.2763,2.2759,2.2763,38000000.0
2007-12-28 05:33:00,2.2763,2.2763,2.2762,2.2762,42500000.0
2007-12-28 05:34:00,2.2762,2.2765,2.2762,2.2765,12000000.0
2007-12-28 05:35:00,2.2765,2.2765,2.2763,2.2765,34500000.0
2007-12-28 05:36:00,2.2764,2.27645,2.2764,2.2764,16800000.0
2007-12-28 05:37:00,2.27645,2.27655,2.2764,2.27655,19200000.0
2007-12-28 05:38:00,2.2764,2.2765,2.2764,2.2765,5600000.0
2007-12-28 05:39:00,2.2765,2.27665,2.27645,2.2766,32400000.0
2007-12-28 05:40:00,2.2766,2.2766,2.2765,2.2765,12000000.0
2007-12-28 05:41:00,2.2762,2.2762,2.2762,2.2762,200000.0
2007-12-28 05:42:00,2.27603,2.27617,2.27603,2.27616,53600000.0
2007-12-28 05:43:00,2.2765,2.2766,2.2765,2.2766,20200000.0
2007-12-28 05:44:00,2.2766,2.2766,2.2764,2.2765,23200000.0
2007-12-28 05:45:00,2.2762,2.2762,2.2762,2.2762,200000.0
2007-12-28 05:46:00,2.2764,2.2765,2.2764,2.2765,40000000.0
2007-12-28 05:47:00,2.2765,2.2768,2.2765,2.2765,17300000.0
2007-12-28 05:48:00,2.2764,2.2764,2.2764,2.2764,7200000.0
2007-12-28 05:49:00,2.2765,2.2765,2.2765,2.2765,900000.0
2007-12-28 05:50:00,2.2764,2.27645,2.2764,2.2764,10400000.0
2007-12-28 05:51:00,2.2763,2.2764,2.2762,2.2764,62800000.0
2007-12-28 05:52:00,2.2764,2.27645,2.27635,2.27645,7400000.0
2007-12-28 05:53:00,2.2764,2.2764,2.2759,2.27625,210000000.0
2007-12-28 05:54:00,2.27635,2.27635,2.276,2.27605,53800000.0
2007-12-28 05:55:00,2.2761,2.27625,2.276,2.27615,43300000.0
2007-12-28 05:56:00,2.27615,2.27635,2.2756,2.2757,310300000.0
2007-12-28 05:57:00,2.2757,2.2759,2.27545,2.2757,297100000.0
2007-12-28 05:58:00,2.27575,2.27615,2.2757,2.27595,55500000.0
2007-12-28 05:59:00,2.27595,2.276,2.2753,2.2755,185100000.0
2007-12-28 06:00:00,2.2755,2.2756,2.27545,2.2756,26000000.0
2007-12-28 06:01:00,2.2756,2.2761,2.27555,2.27585,107400000.0
2007-12-28 06:02:00,2.27585,2.27615,2.2758,2.27615,44800000.0
2007-12-28 06:03:00,2.2761,2.27615,2.27585,2.27585,32000000.0
2007-12-28 06:04:00,2.27585,2.27585,2.2757,2.27585,16800000.0
2007-12-28 06:05:00,2.27585,2.27585,2.2755,2.2757,26400000.0
2007-12-28 06:06:00,2.2757,2.27585,2.27555,2.2758,52000000.0
2007-12-28 06:07:00,2.2758,2.27585,2.2758,2.27585,16000000.0
2007-12-28 06:08:00,2.2755,2.2755,2.2755,2.2755,6000000.0
2007-12-28 06:09:00,2.2754,2.27595,2.2754,2.27595,49600000.0
2007-12-28 06:10:00,2.27595,2.27595,2.27585,2.27585,34400000.0
2007-12-28 06:11:00,2.2755,2.2755,2.2755,2.2755,6000000.0
2007-12-28 06:12:00,2.2756,2.27565,2.2755,2.2755,36400000.0
2007-12-28 06:13:00,2.27545,2.2756,2.2754,2.27555,48300000.0
2007-12-28 06:14:00,2.2755,2.2756,2.2755,2.2756,78800000.0
2007-12-28 06:15:00,2.2756,2.2757,2.2755,2.2757,147300000.0
2007-12-28 06:16:00,2.27575,2.27575,2.2756,2.27575,52500000.0
2007-12-28 06:17:00,2.27575,2.2761,2.27565,2.27585,59700000.0
2007-12-28 06:18:00,2.27585,2.2761,2.27585,2.2759,14500000.0
2007-12-28 06:19:00,2.276,2.276,2.27595,2.27595,3600000.0
2007-12-28 06:20:00,2.276,2.27605,2.2758,2.2759,39200000.0
2007-12-28 06:21:00,2.2758,2.276,2.2758,2.276,5200000.0
2007-12-28 06:22:00,2.2759,2.276,2.2755,2.2756,89600000.0
2007-12-28 06:23:00,2.2755,2.27595,2.2755,2.27585,119000000.0
2007-12-28 06:24:00,2.27595,2.27595,2.2759,2.2759,6500000.0
2007-12-28 06:25:00,2.2759,2.27595,2.2758,2.2758,18900000.0
2007-12-28 06:26:00,2.27575,2.2759,2.27565,2.27585,6400000.0
2007-12-28 06:27:00,2.276,2.27615,2.2757,2.27615,35200000.0
2007-12-28 06:28:00,2.27615,2.27615,2.2755,2.27565,76100000.0
2007-12-28 06:29:00,2.27565,2.27605,2.27565,2.27605,18400000.0
2007-12-28 06:30:00,2.27605,2.27605,2.27605,2.27605,19200000.0
2007-12-28 06:31:00,2.27605,2.27605,2.27605,2.27605,12000000.0
2007-12-28 06:32:00,2.27605,2.27605,2.2751,2.2753,326400000.0
2007-12-28 06:33:00,2.2753,2.2759,2.2751,2.27555,178300000.0
2007-12-28 06:34:00,2.27555,2.27565,2.2754,2.27565,73600000.0
2007-12-28 06:35:00,2.2756,2.27575,2.2752,2.27575,70800000.0
2007-12-28 06:36:00,2.2759,2.2771,2.2759,2.2762,202500000.0
2007-12-28 06:37:00,2.2765,2.2765,2.2759,2.2759,128000000.0
2007-12-28 06:38:00,2.2759,2.27615,2.2755,2.27585,181600000.0
2007-12-28 06:39:00,2.27585,2.2763,2.2754,2.27615,92800000.0
2007-12-28 06:40:00,2.27615,2.27615,2.2755,2.2755,46700000.0
2007-12-28 06:41:00,2.2759,2.2759,2.2752,2.2758,8800000.0
2007-12-28 06:42:00,2.2759,2.27605,2.2755,2.2759,32900000.0
2007-12-28 06:43:00,2.2756,2.27605,2.2749,2.2749,277300000.0
2007-12-28 06:44:00,2.275,2.275,2.2746,2.27475,287700000.0
2007-12-28 06:45:00,2.27475,2.2751,2.2746,2.2749,129400000.0
2007-12-28 06:46:00,2.2749,2.27525,2.2749,2.27525,82400000.0
2007-12-28 06:47:00,2.2751,2.2751,2.27505,2.2751,63200000.0
2007-12-28 06:48:00,2.2751,2.2756,2.27495,2.27495,173000000.0
2007-12-28 06:49:00,2.27495,2.27515,2.2748,2.27495,268700000.0
2007-12-28 06:50:00,2.2749,2.27525,2.2748,2.27525,89500000.0
2007-12-28 06:51:00,2.27525,2.2754,2.2752,2.2752,55200000.0
2007-12-28 06:52:00,2.2752,2.27565,2.275,2.275,50800000.0
2007-12-28 06:53:00,2.2751,2.27515,2.275,2.27515,44400000.0
2007-12-28 06:54:00,2.27515,2.2753,2.2745,2.2745,105600000.0
2007-12-28 06:55:00,2.275,2.2755,2.2745,2.2754,163900000.0
2007-12-28 06:56:00,2.2752,2.2752,2.27515,2.27515,14400000.0
2007-12-28 06:57:00,2.2753,2.2753,2.2752,2.2753,48000000.0
2007-12-28 06:58:00,2.2753,2.27545,2.275,2.2753,209500000.0
2007-12-28 06:59:00,2.2753,2.2753,2.2752,2.2753,45000000.0
2007-12-28 07:00:00,2.2753,2.2754,2.27515,2.2753,35500000.0
2007-12-28 07:01:00,2.2753,2.2753,2.2753,2.2753,9600000.0
2007-12-28 07:02:00,2.2753,2.2753,2.27485,2.2751,134000000.0
2007-12-28 07:03:00,2.2751,2.2754,2.2751,2.2751,25100000.0
2007-12-28 07:04:00,2.27505,2.2753,2.27505,2.27505,112100000.0
2007-12-28 07:05:00,2.27505,2.27545,2.2747,2.2752,142600000.0
2007-12-28 07:06:00,2.27535,2.27565,2.275,2.27565,41600000.0
2007-12-28 07:07:00,2.27565,2.27565,2.2749,2.27565,9600000.0
2007-12-28 07:08:00,2.27565,2.27565,2.2745,2.2747,90500000.0
2007-12-28 07:09:00,2.2748,2.2748,2.27435,2.27435,60800000.0
2007-12-28 07:10:00,2.27435,2.27445,2.2743,2.27445,55200000.0
2007-12-28 07:11:00,2.2745,2.2745,2.274,2.274,98900000.0
2007-12-28 07:12:00,2.2741,2.27435,2.2738,2.2743,307600000.0
2007-12-28 07:13:00,2.2743,2.27455,2.2741,2.2744,186800000.0
2007-12-28 07:14:00,2.2745,2.2745,2.2741,2.2741,103300000.0
2007-12-28 07:15:00,2.2741,2.2747,2.2741,2.27465,55300000.0
2007-12-28 07:16:00,2.27465,2.27465,2.2741,2.2741,36300000.0
2007-12-28 07:17:00,2.274,2.2744,2.2739,2.2739,49600000.0
2007-12-28 07:18:00,2.27385,2.27435,2.27385,2.2742,49700000.0
2007-12-28 07:19:00,2.2742,2.27505,2.2733,2.274,121000000.0
2007-12-28 07:20:00,2.274,2.274,2.2738,2.2738,32400000.0
2007-12-28 07:21:00,2.2738,2.2742,2.27375,2.2738,32200000.0
2007-12-28 07:22:00,2.2738,2.27395,2.2732,2.2732,76200000.0
2007-12-28 07:23:00,2.2732,2.2732,2.2731,2.2732,21200000.0
2007-12-28 07:24:00,2.2729,2.2733,2.27285,2.27325,45300000.0
2007-12-28 07:25:00,2.27325,2.2738,2.2727,2.2734,159300000.0
2007-12-28 07:26:00,2.2734,2.2734,2.2726,2.273,159200000.0
2007-12-28 07:27:00,2.2731,2.2737,2.2729,2.2729,208000000.0
2007-12-28 07:28:00,2.2729,2.27315,2.2728,2.27295,38400000.0
2007-12-28 07:29:00,2.27295,2.273,2.2728,2.2728,69600000.0
2007-12-28 07:30:00,2.2728,2.2728,2.2724,2.2724,133600000.0
2007-12-28 07:31:00,2.2724,2.27275,2.2724,2.27275,19100000.0
2007-12-28 07:32:00,2.27275,2.27275,2.2723,2.2723,88600000.0
2007-12-28 07:33:00,2.2723,2.2725,2.2722,2.2724,171200000.0
2007-12-28 07:34:00,2.2724,2.27245,2.27225,2.2723,122800000.0
2007-12-28 07:35:00,2.2723,2.27235,2.2723,2.27235,16000000.0
2007-12-28 07:36:00,2.27235,2.27235,2.2723,2.2723,14400000.0
2007-12-28 07:37:00,2.2723,2.2723,2.2721,2.2721,44800000.0
2007-12-28 07:38:00,2.27205,2.2721,2.2718,2.2718,120800000.0
2007-12-28 07:39:00,2.27205,2.27205,2.2718,2.2719,236000000.0
2007-12-28 07:40:00,2.2719,2.2725,2.27155,2.27155,252500000.0
2007-12-28 07:41:00,2.27155,2.27305,2.2714,2.2714,304100000.0
2007-12-28 07:42:00,2.2714,2.2715,2.26985,2.2706,474500000.0
2007-12-28 07:43:00,2.2706,2.27085,2.2694,2.2702,361800000.0
2007-12-28 07:44:00,2.2702,2.2715,2.26995,2.27085,367300000.0
2007-12-28 07:45:00,2.27065,2.2715,2.27065,2.2712,217600000.0
2007-12-28 07:46:00,2.2712,2.2719,2.2704,2.2707,473700000.0
2007-12-28 07:47:00,2.2704,2.2714,2.2704,2.2714,286100000.0
2007-12-28 07:48:00,2.2714,2.2714,2.2713,2.2713,100800000.0
2007-12-28 07:49:00,2.2714,2.2714,2.27085,2.27125,63200000.0
2007-12-28 07:50:00,2.27125,2.27145,2.2708,2.2709,308300000.0
2007-12-28 07:51:00,2.2709,2.2711,2.2709,2.2709,122500000.0
2007-12-28 07:52:00,2.2709,2.2712,2.27085,2.271,115400000.0
2007-12-28 07:53:00,2.271,2.2712,2.27065,2.271,244600000.0
2007-12-28 07:54:00,2.271,2.2712,2.2707,2.2709,265400000.0
2007-12-28 07:55:00,2.27085,2.2716,2.2708,2.2711,274700000.0
2007-12-28 07:56:00,2.2711,2.27135,2.27105,2.27115,148700000.0
2007-12-28 07:57:00,2.2712,2.2714,2.2709,2.2714,56700000.0
2007-12-28 07:58:00,2.27115,2.2714,2.27115,2.27125,92000000.0
2007-12-28 07:59:00,2.27125,2.27125,2.2697,2.2711,299100000.0
2007-12-28 08:00:00,2.27085,2.2716,2.27085,2.27135,138500000.0
2007-12-28 08:01:00,2.27145,2.27165,2.2714,2.2715,12000000.0
2007-12-28 08:02:00,2.2715,2.2718,2.2715,2.2716,14200000.0
2007-12-28 08:03:00,2.2716,2.27175,2.2711,2.2712,310400000.0
2007-12-28 08:04:00,2.2711,2.2713,2.2711,2.2713,11200000.0
2007-12-28 08:05:00,2.2713,2.2713,2.2711,2.2712,15200000.0
2007-12-28 08:06:00,2.2713,2.2716,2.27095,2.271,199600000.0
2007-12-28 08:07:00,2.27095,2.2711,2.2707,2.2708,107600000.0
2007-12-28 08:08:00,2.27085,2.27105,2.2705,2.271,205600000.0
2007-12-28 08:09:00,2.27105,2.2712,2.27065,2.27065,226400000.0
2007-12-28 08:10:00,2.27065,2.27065,2.2705,2.27065,56000000.0
2007-12-28 08:11:00,2.27065,2.27065,2.2701,2.2703,133000000.0
2007-12-28 08:12:00,2.2702,2.27025,2.2696,2.2697,138100000.0
2007-12-28 08:13:00,2.2697,2.2704,2.2697,2.2704,63200000.0
2007-12-28 08:14:00,2.2704,2.27055,2.2703,2.2704,25500000.0
2007-12-28 08:15:00,2.2704,2.271,2.2704,2.271,182900000.0
2007-12-28 08:16:00,2.271,2.2714,2.27085,2.271,96000000.0
2007-12-28 08:17:00,2.2709,2.27105,2.2699,2.2702,246700000.0
2007-12-28 08:18:00,2.2703,2.2705,2.27,2.2705,219100001.0
2007-12-28 08:19:00,2.2704,2.27095,2.2704,2.27095,109600000.0
2007-12-28 08:20:00,2.2702,2.27095,2.2702,2.27095,15600000.0
2007-12-28 08:21:00,2.27095,2.27095,2.2706,2.27095,28000000.0
2007-12-28 08:22:00,2.27095,2.27095,2.27095,2.27095,25600000.0
2007-12-28 08:23:00,2.27095,2.27095,2.2705,2.27095,42400000.0
2007-12-28 08:24:00,2.27095,2.27095,2.2702,2.2705,318000000.0
2007-12-28 08:25:00,2.2705,2.2706,2.2702,2.2702,174400000.0
2007-12-28 08:26:00,2.2702,2.2704,2.27015,2.2703,108000000.0
2007-12-28 08:27:00,2.2703,2.27045,2.2701,2.2703,65600000.0
2007-12-28 08:28:00,2.2703,2.2704,2.2701,2.2704,220000000.0
2007-12-28 08:29:00,2.27045,2.27045,2.2704,2.2704,40800000.0
2007-12-28 08:30:00,2.27035,2.27045,2.2703,2.2703,77600000.0
2007-12-28 08:31:00,2.2703,2.27035,2.2703,2.27035,21600000.0
2007-12-28 08:32:00,2.27035,2.2705,2.2702,2.2703,159200000.0
2007-12-28 08:33:00,2.2703,2.2707,2.2703,2.2705,156300000.0
2007-12-28 08:34:00,2.2705,2.2706,2.2696,2.2698,213200000.0
2007-12-28 08:35:00,2.2698,2.27,2.2697,2.27,179900000.0
2007-12-28 08:36:00,2.2699,2.27,2.2696,2.2698,79100000.0
2007-12-28 08:37:00,2.2698,2.2701,2.2698,2.27,47900000.0
2007-12-28 08:38:00,2.27,2.2704,2.27,2.27005,97600000.0
2007-12-28 08:39:00,2.2701,2.27075,2.2701,2.27035,150400000.0
2007-12-28 08:40:00,2.2704,2.27045,2.2702,2.27035,109200000.0
2007-12-28 08:41:00,2.27035,2.27035,2.2698,2.27,180200000.0
2007-12-28 08:42:00,2.27,2.2705,2.2699,2.27,263400000.0
2007-12-28 08:43:00,2.27,2.2703,2.2694,2.2702,267300000.0
2007-12-28 08:44:00,2.2702,2.2704,2.2702,2.2704,75500000.0
2007-12-28 08:45:00,2.2703,2.271,2.2703,2.2709,83300000.0
2007-12-28 08:46:00,2.2709,2.2711,2.2709,2.27095,84800000.0
2007-12-28 08:47:00,2.27095,2.27125,2.27095,2.27125,55200000.0
2007-12-28 08:48:00,2.27135,2.27165,2.2709,2.27165,189400000.0
2007-12-28 08:49:00,2.2715,2.2715,2.27065,2.2708,258900000.0
2007-12-28 08:50:00,2.2708,2.2709,2.2705,2.2705,88900000.0
2007-12-28 08:51:00,2.2705,2.27075,2.2704,2.27075,18900000.0
2007-12-28 08:52:00,2.2704,2.2707,2.2704,2.2705,7000000.0
2007-12-28 08:53:00,2.2705,2.27065,2.2702,2.27065,4900000.0
2007-12-28 08:54:00,2.2704,2.27065,2.2704,2.27065,46600000.0
2007-12-28 08:55:00,2.2707,2.2707,2.27055,2.27065,4800000.0
2007-12-28 08:56:00,2.27065,2.27065,2.27045,2.2706,4600000.0
2007-12-28 08:57:00,2.27085,2.27145,2.2707,2.2707,15800000.0
2007-12-28 08:58:00,2.2707,2.27115,2.27045,2.27095,144000000.0
2007-12-28 08:59:00,2.271,2.2711,2.2702,2.2707,119500000.0
2007-12-28 09:00:00,2.2707,2.2713,2.2703,2.2708,185600000.0
2007-12-28 09:01:00,2.2708,2.271,2.2706,2.2708,84600000.0
2007-12-28 09:02:00,2.2708,2.2711,2.2705,2.2709,77200000.0
2007-12-28 09:03:00,2.2709,2.271,2.27065,2.2709,26400000.0
2007-12-28 09:04:00,2.2709,2.27105,2.2706,2.27085,51200000.0
2007-12-28 09:05:00,2.27085,2.27095,2.2698,2.27,162900000.0
2007-12-28 09:06:00,2.27005,2.27045,2.2699,2.2701,113700000.0
2007-12-28 09:07:00,2.2701,2.2706,2.26995,2.2706,75700000.0
2007-12-28 09:08:00,2.27065,2.27155,2.27035,2.27095,234700000.0
2007-12-28 09:09:00,2.27095,2.27145,2.2709,2.27145,91600000.0
2007-12-28 09:10:00,2.27145,2.27145,2.2709,2.27135,58100000.0
2007-12-28 09:11:00,2.27135,2.27135,2.27075,2.27075,94600000.0
2007-12-28 09:12:00,2.27075,2.27075,2.2701,2.27015,89100000.0
2007-12-28 09:13:00,2.27015,2.2703,2.27,2.2702,93200000.0
2007-12-28 09:14:00,2.2702,2.2702,2.2699,2.2699,39200000.0
2007-12-28 09:15:00,2.2699,2.2702,2.2696,2.2698,148900000.0
2007-12-28 09:16:00,2.2698,2.26995,2.26945,2.2696,220700000.0
2007-12-28 09:17:00,2.2696,2.2699,2.2696,2.26965,46800000.0
2007-12-28 09:18:00,2.26965,2.26965,2.2685,2.26875,296500000.0
2007-12-28 09:19:00,2.2687,2.2689,2.2677,2.2681,104700000.0
2007-12-28 09:20:00,2.2681,2.26815,2.2677,2.26815,237300000.0
2007-12-28 09:21:00,2.26815,2.2682,2.26775,2.2679,195500000.0
2007-12-28 09:22:00,2.2679,2.2686,2.2679,2.2685,174500000.0
2007-12-28 09:23:00,2.2685,2.26875,2.2684,2.26865,260000000.0
2007-12-28 09:24:00,2.26865,2.26865,2.268,2.26805,302800000.0
2007-12-28 09:25:00,2.26805,2.26845,2.268,2.26845,96800000.0
2007-12-28 09:26:00,2.26845,2.26855,2.26795,2.2681,130600000.0
2007-12-28 09:27:00,2.26815,2.26835,2.2673,2.2676,425300000.0
2007-12-28 09:28:00,2.2677,2.2678,2.2675,2.2676,228000000.0
2007-12-28 09:29:00,2.2676,2.2676,2.2674,2.26755,55600000.0
2007-12-28 09:30:00,2.26755,2.2676,2.2674,2.2675,222400000.0
2007-12-28 09:31:00,2.2675,2.2679,2.2675,2.2677,346200000.0
2007-12-28 09:32:00,2.2677,2.268,2.2677,2.2679,251800000.0
2007-12-28 09:33:00,2.2679,2.2679,2.2676,2.2677,255800000.0
2007-12-28 09:34:00,2.2677,2.26795,2.2677,2.26795,341000000.0
2007-12-28 09:35:00,2.26805,2.26825,2.26775,2.2679,336000000.0
2007-12-28 09:36:00,2.26805,2.26805,2.2674,2.2677,385700000.0
2007-12-28 09:37:00,2.2678,2.26805,2.2677,2.2679,96900000.0
2007-12-28 09:38:00,2.2679,2.2679,2.2677,2.2678,177600000.0
2007-12-28 09:39:00,2.2678,2.26785,2.2677,2.2677,52000000.0
2007-12-28 09:40:00,2.2676,2.2681,2.2672,2.26725,115000000.0
2007-12-28 09:41:00,2.2672,2.26735,2.2669,2.267,146600000.0
2007-12-28 09:42:00,2.267,2.2674,2.2669,2.267,129700000.0
2007-12-28 09:43:00,2.267,2.26735,2.2665,2.26685,271200000.0
2007-12-28 09:44:00,2.267,2.26765,2.26685,2.26725,321700000.0
2007-12-28 09:45:00,2.26725,2.26725,2.26685,2.26685,31800000.0
2007-12-28 09:46:00,2.26695,2.267,2.2664,2.2665,76000000.0
2007-12-28 09:47:00,2.2665,2.26675,2.2663,2.2665,313700000.0
2007-12-28 09:48:00,2.2665,2.2666,2.26605,2.26605,354200000.0
2007-12-28 09:49:00,2.2661,2.26705,2.2657,2.2667,734200000.0
2007-12-28 09:50:00,2.2667,2.2673,2.2666,2.2672,126700000.0
2007-12-28 09:51:00,2.2673,2.26795,2.2668,2.26755,282200000.0
2007-12-28 09:52:00,2.26755,2.26795,2.26735,2.2678,210900000.0
2007-12-28 09:53:00,2.26795,2.26815,2.2675,2.2679,389400000.0
2007-12-28 09:54:00,2.2677,2.26805,2.2677,2.26805,385900000.0
2007-12-28 09:55:00,2.26805,2.2684,2.26785,2.2683,122100000.0
2007-12-28 09:56:00,2.2683,2.2683,2.2677,2.26785,297900000.0
2007-12-28 09:57:00,2.26785,2.2691,2.26765,2.2689,294600000.0
2007-12-28 09:58:00,2.2689,2.2691,2.2681,2.2681,329500000.0
2007-12-28 09:59:00,2.2681,2.2684,2.268,2.2682,45200000.0
2007-12-28 10:00:00,2.2682,2.26865,2.2682,2.26835,120100000.0
2007-12-28 10:01:00,2.26835,2.26865,2.26795,2.2681,58500000.0
2007-12-28 10:02:00,2.2681,2.2682,2.267,2.2672,109500000.0
2007-12-28 10:03:00,2.2672,2.2673,2.2664,2.2667,109800000.0
2007-12-28 10:04:00,2.2669,2.26715,2.2661,2.2661,297800000.0
2007-12-28 10:05:00,2.2662,2.26655,2.26595,2.2661,185600000.0
2007-12-28 10:06:00,2.2661,2.2665,2.26585,2.266,58800000.0
2007-12-28 10:07:00,2.266,2.2666,2.2655,2.2665,194800000.0
2007-12-28 10:08:00,2.2665,2.26655,2.2657,2.2664,235800000.0
2007-12-28 10:09:00,2.2662,2.2667,2.2661,2.2664,101300000.0
2007-12-28 10:10:00,2.2664,2.26665,2.2663,2.26665,77600000.0
2007-12-28 10:11:00,2.26665,2.2668,2.2664,2.26645,56500000.0
2007-12-28 10:12:00,2.26645,2.26675,2.2655,2.2657,340700000.0
2007-12-28 10:13:00,2.2657,2.26585,2.2655,2.26565,82000000.0
2007-12-28 10:14:00,2.2657,2.26635,2.26565,2.2659,99400000.0
2007-12-28 10:15:00,2.266,2.2666,2.26575,2.26595,257700000.0
2007-12-28 10:16:00,2.26595,2.2661,2.26565,2.26565,237800000.0
2007-12-28 10:17:00,2.26565,2.2658,2.26545,2.2658,341800000.0
2007-12-28 10:18:00,2.2658,2.2658,2.2649,2.2651,496900000.0
2007-12-28 10:19:00,2.2652,2.2654,2.26505,2.2652,210500000.0
2007-12-28 10:20:00,2.2652,2.2653,2.2649,2.2651,241300000.0
2007-12-28 10:21:00,2.26505,2.2653,2.2649,2.2652,340200000.0
2007-12-28 10:22:00,2.26525,2.2661,2.26525,2.26545,418700000.0
2007-12-28 10:23:00,2.26545,2.26545,2.26485,2.2651,379100000.0
2007-12-28 10:24:00,2.2651,2.26535,2.2649,2.2652,687600000.0
2007-12-28 10:25:00,2.26515,2.2653,2.2646,2.2646,645700000.0
2007-12-28 10:26:00,2.2646,2.2653,2.2646,2.26515,568500000.0
2007-12-28 10:27:00,2.26515,2.2653,2.2644,2.2647,648700000.0
2007-12-28 10:28:00,2.2647,2.26485,2.2644,2.2646,358700000.0
2007-12-28 10:29:00,2.26455,2.2649,2.2644,2.2646,525700000.0
2007-12-28 10:30:00,2.2646,2.2653,2.2645,2.2651,442300000.0
2007-12-28 10:31:00,2.2651,2.2656,2.2649,2.2651,616400000.0
2007-12-28 10:32:00,2.2651,2.2653,2.2647,2.2647,483100000.0
2007-12-28 10:33:00,2.2647,2.265,2.2645,2.2648,505900000.0
2007-12-28 10:34:00,2.2649,2.2649,2.2646,2.2648,414000000.0
2007-12-28 10:35:00,2.2648,2.2649,2.2642,2.2644,726500000.0
2007-12-28 10:36:00,2.2644,2.2646,2.2643,2.2644,494400000.0
2007-12-28 10:37:00,2.2646,2.2651,2.2646,2.2649,269700000.0
2007-12-28 10:38:00,2.2648,2.26485,2.26465,2.2648,393500000.0
2007-12-28 10:39:00,2.2648,2.2649,2.2646,2.2648,299100000.0
2007-12-28 10:40:00,2.2648,2.2648,2.2643,2.2644,642800000.0
2007-12-28 10:41:00,2.2644,2.2648,2.2642,2.2646,591500000.0
2007-12-28 10:42:00,2.2646,2.26475,2.2645,2.2646,218400000.0
2007-12-28 10:43:00,2.2645,2.2647,2.2643,2.2646,208200000.0
2007-12-28 10:44:00,2.2646,2.2649,2.2646,2.2648,276500000.0
2007-12-28 10:45:00,2.2648,2.2649,2.2647,2.2649,397900000.0
2007-12-28 10:46:00,2.2649,2.265,2.2642,2.2642,429100000.0
2007-12-28 10:47:00,2.2643,2.2645,2.2642,2.2642,428400000.0
2007-12-28 10:48:00,2.2642,2.2647,2.2642,2.2645,614100000.0
2007-12-28 10:49:00,2.2645,2.2649,2.2644,2.2645,500800000.0
2007-12-28 10:50:00,2.2644,2.2646,2.2643,2.26445,440100000.0
2007-12-28 10:51:00,2.26445,2.2649,2.2644,2.2649,190200000.0
2007-12-28 10:52:00,2.26485,2.265,2.2647,2.2648,205600000.0
2007-12-28 10:53:00,2.2648,2.2649,2.2647,2.2648,118500000.0
2007-12-28 10:54:00,2.2648,2.2652,2.2647,2.265,206200000.0
2007-12-28 10:55:00,2.265,2.2652,2.2649,2.2651,76600000.0
2007-12-28 10:56:00,2.2651,2.2655,2.265,2.2654,389100000.0
2007-12-28 10:57:00,2.2654,2.2655,2.26495,2.2651,441200000.0
2007-12-28 10:58:00,2.2652,2.2656,2.265,2.2656,473400000.0
2007-12-28 10:59:00,2.2656,2.266,2.26525,2.26585,389200000.0
2007-12-28 11:00:00,2.26585,2.2665,2.2657,2.2657,377100000.0
2007-12-28 11:01:00,2.2657,2.2666,2.2656,2.2666,284700000.0
2007-12-28 11:02:00,2.2666,2.2667,2.266,2.2666,454600000.0
2007-12-28 11:03:00,2.2666,2.2666,2.266,2.2661,92400000.0
2007-12-28 11:04:00,2.2661,2.26645,2.2659,2.2659,223400000.0
2007-12-28 11:05:00,2.2658,2.2665,2.2657,2.2662,224300000.0
2007-12-28 11:06:00,2.2662,2.26635,2.26565,2.2662,180800000.0
2007-12-28 11:07:00,2.2662,2.2662,2.26535,2.2659,481800000.0
2007-12-28 11:08:00,2.2658,2.2662,2.26535,2.26535,245700000.0
2007-12-28 11:09:00,2.26535,2.2656,2.2652,2.2654,499300000.0
2007-12-28 11:10:00,2.2654,2.2657,2.2654,2.26545,567800000.0
2007-12-28 11:11:00,2.26545,2.2655,2.2641,2.26445,516100000.0
2007-12-28 11:12:00,2.2644,2.2646,2.264,2.2642,855300000.0
2007-12-28 11:13:00,2.2641,2.2644,2.26385,2.2641,261900000.0
2007-12-28 11:14:00,2.2641,2.2641,2.26375,2.26395,195100000.0
2007-12-28 11:15:00,2.26395,2.264,2.2636,2.2636,432500000.0
2007-12-28 11:16:00,2.2636,2.2644,2.2636,2.2644,137600000.0
2007-12-28 11:17:00,2.2644,2.2645,2.2638,2.2639,607600000.0
2007-12-28 11:18:00,2.2639,2.26415,2.26385,2.26395,281600000.0
2007-12-28 11:19:00,2.26395,2.2642,2.2639,2.26405,210200000.0
2007-12-28 11:20:00,2.26415,2.26445,2.26415,2.26435,103900000.0
2007-12-28 11:21:00,2.26435,2.2648,2.26425,2.2645,332800000.0
2007-12-28 11:22:00,2.26455,2.26565,2.2645,2.26535,670100000.0
2007-12-28 11:23:00,2.26535,2.26595,2.26535,2.26585,384600000.0
2007-12-28 11:24:00,2.2659,2.266,2.2654,2.2655,397000000.0
2007-12-28 11:25:00,2.2657,2.2657,2.2652,2.2654,816300000.0
2007-12-28 11:26:00,2.2654,2.26575,2.2653,2.2654,841300000.0
2007-12-28 11:27:00,2.26535,2.26575,2.2639,2.26405,694800001.0
2007-12-28 11:28:00,2.26415,2.26465,2.2641,2.2641,691900001.0
2007-12-28 11:29:00,2.2641,2.26435,2.26395,2.26425,163900000.0
2007-12-28 11:30:00,2.26425,2.26455,2.26415,2.26455,365199999.0
2007-12-28 11:31:00,2.2645,2.26455,2.2639,2.26415,619500000.0
2007-12-28 11:32:00,2.26425,2.26435,2.264,2.264,238400000.0
2007-12-28 11:33:00,2.264,2.26445,2.2637,2.2643,524799999.0
2007-12-28 11:34:00,2.2643,2.2645,2.26405,2.26405,146300000.0
2007-12-28 11:35:00,2.26405,2.26405,2.2635,2.26365,623300002.0
2007-12-28 11:36:00,2.26365,2.2641,2.2636,2.2637,717699998.0
2007-12-28 11:37:00,2.2637,2.2639,2.2636,2.2637,758600000.0
2007-12-28 11:38:00,2.2637,2.2639,2.2636,2.2637,575500000.0
2007-12-28 11:39:00,2.2637,2.2638,2.2636,2.2636,418600000.0
2007-12-28 11:40:00,2.2636,2.2639,2.2635,2.2635,321600000.0
2007-12-28 11:41:00,2.26345,2.26345,2.26305,2.2632,841200001.0
2007-12-28 11:42:00,2.2632,2.2634,2.263,2.26305,890200000.0
2007-12-28 11:43:00,2.26305,2.2633,2.2628,2.263,1111300005.0
2007-12-28 11:44:00,2.263,2.2631,2.2626,2.2626,600200000.0
2007-12-28 11:45:00,2.2626,2.2628,2.2624,2.2626,391500000.0
2007-12-28 11:46:00,2.2626,2.26265,2.2621,2.2622,757100003.0
2007-12-28 11:47:00,2.2622,2.26255,2.2622,2.2623,289900000.0
2007-12-28 11:48:00,2.2623,2.2624,2.261,2.2623,617700000.0
2007-12-28 11:49:00,2.2623,2.2628,2.2622,2.2625,746200001.0
2007-12-28 11:50:00,2.2625,2.26315,2.2619,2.2628,628500000.0
2007-12-28 11:51:00,2.2628,2.2634,2.2627,2.26285,272300000.0
2007-12-28 11:52:00,2.2629,2.26295,2.26235,2.2624,204400000.0
2007-12-28 11:53:00,2.2624,2.26295,2.2624,2.2627,63800000.0
2007-12-28 11:54:00,2.2627,2.2627,2.2625,2.26255,66400000.0
2007-12-28 11:55:00,2.26255,2.26265,2.26225,2.2625,207300000.0
2007-12-28 11:56:00,2.2625,2.26265,2.2623,2.2625,270300000.0
2007-12-28 11:57:00,2.2624,2.2625,2.2621,2.26245,435900000.0
2007-12-28 11:58:00,2.26245,2.2627,2.2622,2.2622,138700000.0
2007-12-28 11:59:00,2.2622,2.26255,2.26215,2.26215,37800000.0
2007-12-28 12:00:00,2.26215,2.26255,2.26215,2.2623,93500000.0
2007-12-28 12:01:00,2.2623,2.2631,2.2623,2.26275,151700000.0
2007-12-28 12:02:00,2.26275,2.2634,2.2626,2.2632,623799999.0
2007-12-28 12:03:00,2.2632,2.2635,2.2632,2.2634,296600000.0
2007-12-28 12:04:00,2.26345,2.26345,2.2632,2.2634,219300000.0
2007-12-28 12:05:00,2.2634,2.26365,2.2634,2.2635,159300000.0
2007-12-28 12:06:00,2.2634,2.26345,2.2631,2.26325,259699999.0
2007-12-28 12:07:00,2.2632,2.2634,2.2631,2.2634,112400000.0
2007-12-28 12:08:00,2.2634,2.2634,2.2628,2.26305,81200000.0
2007-12-28 12:09:00,2.26315,2.26315,2.26285,2.2631,305500000.0
2007-12-28 12:10:00,2.2631,2.2634,2.2631,2.26315,169700000.0
2007-12-28 12:11:00,2.26315,2.2636,2.26315,2.26315,73700000.0
2007-12-28 12:12:00,2.26315,2.26315,2.2623,2.26265,89100000.0
2007-12-28 12:13:00,2.26255,2.263,2.2625,2.26295,76000000.0
2007-12-28 12:14:00,2.26285,2.2631,2.26255,2.2631,60900000.0
2007-12-28 12:15:00,2.2631,2.2631,2.26255,2.26255,80800000.0
2007-12-28 12:16:00,2.26255,2.26265,2.2621,2.2626,368600002.0
2007-12-28 12:17:00,2.2625,2.26275,2.2623,2.2626,368100000.0
2007-12-28 12:18:00,2.2626,2.26275,2.2623,2.26255,510100000.0
2007-12-28 12:19:00,2.2626,2.2627,2.2616,2.26195,409800000.0
2007-12-28 12:20:00,2.2619,2.262,2.2608,2.26115,702900001.0
2007-12-28 12:21:00,2.26115,2.26235,2.26095,2.2615,146700000.0
2007-12-28 12:22:00,2.26155,2.2622,2.2611,2.26215,547000000.0
2007-12-28 12:23:00,2.262,2.2622,2.2615,2.2621,517500000.0
2007-12-28 12:24:00,2.2621,2.2622,2.2619,2.2619,60900000.0
2007-12-28 12:25:00,2.2619,2.26225,2.2619,2.26225,47400000.0
2007-12-28 12:26:00,2.26225,2.2632,2.26225,2.26295,361500000.0
2007-12-28 12:27:00,2.26295,2.2632,2.2628,2.2632,210300000.0
2007-12-28 12:28:00,2.2632,2.26345,2.263,2.26325,106700000.0
2007-12-28 12:29:00,2.26335,2.26365,2.2632,2.2633,224700000.0
2007-12-28 12:30:00,2.2634,2.26375,2.26265,2.2631,69700000.0
2007-12-28 12:31:00,2.26305,2.26325,2.2616,2.2616,668100000.0
2007-12-28 12:32:00,2.2612,2.26145,2.26005,2.26005,381800000.0
2007-12-28 12:33:00,2.26,2.26,2.2588,2.2591,269500000.0
2007-12-28 12:34:00,2.2591,2.26065,2.259,2.26035,137500000.0
2007-12-28 12:35:00,2.26045,2.26075,2.2581,2.25845,494900000.0
2007-12-28 12:36:00,2.25855,2.25925,2.2578,2.2589,396900000.0
2007-12-28 12:37:00,2.2588,2.25895,2.2579,2.25815,483700000.0
2007-12-28 12:38:00,2.2583,2.2589,2.2577,2.25825,523600000.0
2007-12-28 12:39:00,2.25825,2.25895,2.25795,2.258,469200000.0
2007-12-28 12:40:00,2.258,2.25855,2.2563,2.25655,735600000.0
2007-12-28 12:41:00,2.2565,2.25715,2.25615,2.25665,699200000.0
2007-12-28 12:42:00,2.2565,2.25785,2.2565,2.25775,311500000.0
2007-12-28 12:43:00,2.25795,2.25865,2.25755,2.25835,569900000.0
2007-12-28 12:44:00,2.2583,2.2585,2.2571,2.2582,521300000.0
2007-12-28 12:45:00,2.2581,2.25835,2.2574,2.2577,344000000.0
2007-12-28 12:46:00,2.2577,2.2578,2.25705,2.25705,72700000.0
2007-12-28 12:47:00,2.25725,2.2575,2.2568,2.25735,188200000.0
2007-12-28 12:48:00,2.25735,2.25775,2.2566,2.2567,312900000.0
2007-12-28 12:49:00,2.2567,2.2576,2.25665,2.25755,383300000.0
2007-12-28 12:50:00,2.25755,2.258,2.2571,2.258,316300000.0
2007-12-28 12:51:00,2.258,2.2582,2.2577,2.25795,352500000.0
2007-12-28 12:52:00,2.25795,2.25915,2.25795,2.259,238700000.0
2007-12-28 12:53:00,2.2591,2.2591,2.25845,2.25885,247700000.0
2007-12-28 12:54:00,2.2588,2.2589,2.2585,2.2588,383200000.0
2007-12-28 12:55:00,2.2588,2.259,2.25845,2.2586,268000000.0
2007-12-28 12:56:00,2.2586,2.25905,2.25835,2.25895,267400000.0
2007-12-28 12:57:00,2.25895,2.26015,2.25895,2.2598,72900000.0
2007-12-28 12:58:00,2.26005,2.26005,2.2595,2.26,389600000.0
2007-12-28 12:59:00,2.26,2.2604,2.2599,2.26035,397700000.0
2007-12-28 13:00:00,2.2603,2.2609,2.2601,2.2608,463700000.0
2007-12-28 13:01:00,2.2608,2.2609,2.26035,2.2604,475500000.0
2007-12-28 13:02:00,2.2604,2.2607,2.2604,2.2606,391600000.0
2007-12-28 13:03:00,2.2606,2.26105,2.2605,2.2607,412400000.0
2007-12-28 13:04:00,2.2607,2.2609,2.26,2.2602,752200000.0
2007-12-28 13:05:00,2.2602,2.2607,2.2601,2.2603,670900000.0
2007-12-28 13:06:00,2.2604,2.2606,2.2601,2.2605,611500000.0
2007-12-28 13:07:00,2.2606,2.2609,2.26035,2.26075,534600000.0
2007-12-28 13:08:00,2.26075,2.261,2.2606,2.2606,409800000.0
2007-12-28 13:09:00,2.2606,2.2611,2.2596,2.2596,775800000.0
2007-12-28 13:10:00,2.2597,2.2598,2.259,2.259,816900000.0
2007-12-28 13:11:00,2.259,2.2591,2.25725,2.2574,697400000.0
2007-12-28 13:12:00,2.25735,2.25805,2.25705,2.2576,424200000.0
2007-12-28 13:13:00,2.25765,2.25855,2.2576,2.25805,209600000.0
2007-12-28 13:14:00,2.25805,2.25835,2.258,2.25815,145300000.0
2007-12-28 13:15:00,2.2581,2.2584,2.258,2.25835,232000000.0
2007-12-28 13:16:00,2.25835,2.2589,2.2581,2.25875,302300000.0
2007-12-28 13:17:00,2.2587,2.25895,2.2584,2.2587,393500000.0
2007-12-28 13:18:00,2.2587,2.2588,2.2582,2.25835,414700000.0
2007-12-28 13:19:00,2.2582,2.2589,2.2582,2.25865,479200000.0
2007-12-28 13:20:00,2.2587,2.25875,2.25835,2.25835,294700000.0
2007-12-28 13:21:00,2.25835,2.2585,2.2566,2.2566,403300000.0
2007-12-28 13:22:00,2.25655,2.2572,2.2563,2.2571,397400000.0
2007-12-28 13:23:00,2.2571,2.25755,2.257,2.2575,104300000.0
2007-12-28 13:24:00,2.2575,2.25775,2.2572,2.2573,394600000.0
2007-12-28 13:25:00,2.2573,2.25825,2.2572,2.25825,201300000.0
2007-12-28 13:26:00,2.25825,2.25825,2.25755,2.2576,286000000.0
2007-12-28 13:27:00,2.2575,2.25775,2.2563,2.25635,521100000.0
2007-12-28 13:28:00,2.25635,2.2566,2.2562,2.2562,319600000.0
2007-12-28 13:29:00,2.2562,2.2564,2.2561,2.2563,348300000.0
2007-12-28 13:30:00,2.2565,2.25725,2.25625,2.2572,326700000.0
2007-12-28 13:31:00,2.2572,2.2584,2.25715,2.25785,688700000.0
2007-12-28 13:32:00,2.25795,2.2583,2.25795,2.258,367700000.0
2007-12-28 13:33:00,2.258,2.258,2.2577,2.2579,377500000.0
2007-12-28 13:34:00,2.2579,2.2585,2.2579,2.2585,373300000.0
2007-12-28 13:35:00,2.2585,2.2588,2.2583,2.25845,135300000.0
2007-12-28 13:36:00,2.25845,2.2589,2.25835,2.2587,466800000.0
2007-12-28 13:37:00,2.2587,2.259,2.2586,2.2587,330000000.0
2007-12-28 13:38:00,2.2586,2.2588,2.25835,2.2586,273100000.0
2007-12-28 13:39:00,2.2586,2.2586,2.2583,2.2583,233700000.0
2007-12-28 13:40:00,2.2583,2.25855,2.25825,2.25825,244100000.0
2007-12-28 13:41:00,2.25825,2.25845,2.2582,2.25845,288800000.0
2007-12-28 13:42:00,2.25855,2.2588,2.2584,2.2584,332600000.0
2007-12-28 13:43:00,2.2584,2.2593,2.2584,2.2592,396900000.0
2007-12-28 13:44:00,2.2592,2.2592,2.258,2.2581,556500000.0
2007-12-28 13:45:00,2.2581,2.25855,2.2579,2.2581,640100000.0
2007-12-28 13:46:00,2.2582,2.2584,2.25785,2.25785,629700000.0
2007-12-28 13:47:00,2.2577,2.25785,2.2561,2.2567,618700000.0
2007-12-28 13:48:00,2.2566,2.2572,2.2564,2.2569,369000000.0
2007-12-28 13:49:00,2.2569,2.2571,2.25675,2.2568,264800000.0
2007-12-28 13:50:00,2.2569,2.2569,2.2561,2.25655,301800000.0
2007-12-28 13:51:00,2.2564,2.25695,2.2564,2.25695,208300000.0
2007-12-28 13:52:00,2.25695,2.2573,2.25685,2.2571,265600000.0
2007-12-28 13:53:00,2.2571,2.2573,2.257,2.2572,344900000.0
2007-12-28 13:54:00,2.2572,2.25765,2.2571,2.25755,277700000.0
2007-12-28 13:55:00,2.25755,2.25765,2.25725,2.25755,183500000.0
2007-12-28 13:56:00,2.25755,2.25755,2.257,2.257,186800000.0
2007-12-28 13:57:00,2.257,2.2572,2.2564,2.2565,564900000.0
2007-12-28 13:58:00,2.2565,2.2565,2.2561,2.2563,260800000.0
2007-12-28 13:59:00,2.2561,2.2572,2.2561,2.2568,314100000.0
2007-12-28 14:00:00,2.2568,2.2571,2.2565,2.2569,60100000.0
2007-12-28 14:01:00,2.25705,2.25715,2.25675,2.25695,51200000.0
2007-12-28 14:02:00,2.25695,2.25715,2.25635,2.2565,196000000.0
2007-12-28 14:03:00,2.2565,2.25735,2.2565,2.2572,149400000.0
2007-12-28 14:04:00,2.2572,2.2587,2.2572,2.2585,113300000.0
2007-12-28 14:05:00,2.2587,2.25885,2.2581,2.25885,77500000.0
2007-12-28 14:06:00,2.25885,2.25905,2.2582,2.25865,65400000.0
2007-12-28 14:07:00,2.25855,2.25895,2.2584,2.2584,33000000.0
2007-12-28 14:08:00,2.2584,2.2585,2.2579,2.25825,42200000.0
2007-12-28 14:09:00,2.25825,2.2584,2.2576,2.25805,99400000.0
2007-12-28 14:10:00,2.2579,2.258,2.2576,2.258,119700000.0
2007-12-28 14:11:00,2.258,2.25835,2.2578,2.25835,38200000.0
2007-12-28 14:12:00,2.25835,2.25905,2.25835,2.259,43300000.0
2007-12-28 14:13:00,2.259,2.25915,2.2587,2.2588,22300000.0
2007-12-28 14:14:00,2.2588,2.25905,2.25875,2.2588,35700000.0
2007-12-28 14:15:00,2.2588,2.25885,2.2585,2.2586,56300000.0
2007-12-28 14:16:00,2.2586,2.2588,2.2581,2.2584,94500000.0
2007-12-28 14:17:00,2.2584,2.25865,2.2584,2.2585,19400000.0
2007-12-28 14:18:00,2.2585,2.25905,2.25845,2.2586,93600000.0
2007-12-28 14:19:00,2.2588,2.25885,2.2584,2.2584,14000000.0
2007-12-28 14:20:00,2.258,2.25855,2.258,2.2582,30200000.0
2007-12-28 14:21:00,2.2582,2.25855,2.2582,2.2584,31800000.0
2007-12-28 14:22:00,2.2584,2.2584,2.2581,2.2583,25500000.0
2007-12-28 14:23:00,2.2583,2.2585,2.25765,2.2578,70900000.0
2007-12-28 14:24:00,2.2578,2.25805,2.25765,2.25775,36900000.0
2007-12-28 14:25:00,2.25775,2.25795,2.2576,2.2576,23300000.0
2007-12-28 14:26:00,2.2576,2.2584,2.2575,2.2584,35200000.0
2007-12-28 14:27:00,2.2584,2.259,2.2584,2.25865,90600000.0
2007-12-28 14:28:00,2.2585,2.25895,2.2585,2.2586,48200000.0
2007-12-28 14:29:00,2.2586,2.2587,2.2579,2.2581,117800000.0
2007-12-28 14:30:00,2.2581,2.2585,2.2576,2.25785,326300000.0
2007-12-28 14:31:00,2.25795,2.25835,2.2578,2.25835,55100000.0
2007-12-28 14:32:00,2.25825,2.25855,2.2582,2.25835,27600000.0
2007-12-28 14:33:00,2.25845,2.2587,2.2582,2.2587,21000000.0
2007-12-28 14:34:00,2.2587,2.25895,2.2583,2.2585,55700000.0
2007-12-28 14:35:00,2.2588,2.2588,2.2581,2.25825,93600000.0
2007-12-28 14:36:00,2.25825,2.25845,2.25805,2.25825,24700000.0
2007-12-28 14:37:00,2.25815,2.25835,2.25805,2.25825,15300000.0
2007-12-28 14:38:00,2.25825,2.25855,2.2577,2.25855,152000000.0
2007-12-28 14:39:00,2.25855,2.259,2.25845,2.25865,70700000.0
2007-12-28 14:40:00,2.25865,2.25945,2.25865,2.2589,450400000.0
2007-12-28 14:41:00,2.2589,2.2591,2.2586,2.2586,375200000.0
2007-12-28 14:42:00,2.2587,2.2591,2.2585,2.2585,611900000.0
2007-12-28 14:43:00,2.2585,2.2587,2.2584,2.2585,564800000.0
2007-12-28 14:44:00,2.2586,2.2587,2.2583,2.25855,206400000.0
2007-12-28 14:45:00,2.25855,2.2589,2.25855,2.2587,179300000.0
2007-12-28 14:46:00,2.2587,2.259,2.2587,2.2588,136500000.0
2007-12-28 14:47:00,2.2588,2.2589,2.2584,2.2586,144800000.0
2007-12-28 14:48:00,2.2584,2.25885,2.2584,2.2587,76100000.0
2007-12-28 14:49:00,2.2587,2.2588,2.2584,2.2585,60700000.0
2007-12-28 14:50:00,2.2586,2.2587,2.25805,2.25825,66500000.0
2007-12-28 14:51:00,2.25825,2.2585,2.25825,2.2585,44100000.0
2007-12-28 14:52:00,2.2585,2.2586,2.2582,2.2586,79200000.0
2007-12-28 14:53:00,2.2586,2.2588,2.2585,2.25855,47000000.0
2007-12-28 14:54:00,2.25855,2.2588,2.2585,2.25875,53800000.0
2007-12-28 14:55:00,2.25875,2.25885,2.25845,2.25855,130600000.0
2007-12-28 14:56:00,2.25855,2.2589,2.25855,2.25885,17700000.0
2007-12-28 14:57:00,2.25885,2.25885,2.2577,2.25785,275900000.0
2007-12-28 14:58:00,2.25785,2.2584,2.2575,2.2584,204500000.0
2007-12-28 14:59:00,2.2584,2.2584,2.258,2.2583,112500000.0
2007-12-28 15:00:00,2.2583,2.2584,2.2572,2.2575,303500000.0
2007-12-28 15:01:00,2.2574,2.2577,2.2571,2.25755,353999998.0
2007-12-28 15:02:00,2.25755,2.2581,2.25745,2.2578,286300000.0
2007-12-28 15:03:00,2.2579,2.2579,2.2577,2.25785,170800000.0
2007-12-28 15:04:00,2.25785,2.25785,2.2573,2.2577,63200000.0
2007-12-28 15:05:00,2.2577,2.2578,2.2571,2.2574,387500000.0
2007-12-28 15:06:00,2.2574,2.25765,2.2573,2.2574,107300000.0
2007-12-28 15:07:00,2.2574,2.2577,2.2573,2.2576,114500000.0
2007-12-28 15:08:00,2.2576,2.25785,2.2574,2.25775,102800000.0
2007-12-28 15:09:00,2.2578,2.25795,2.2577,2.2579,289800000.0
2007-12-28 15:10:00,2.2579,2.258,2.25765,2.2577,407300000.0
2007-12-28 15:11:00,2.2577,2.2584,2.2576,2.2583,762400000.0
2007-12-28 15:12:00,2.2583,2.2585,2.2581,2.2581,407400000.0
2007-12-28 15:13:00,2.2582,2.25865,2.2581,2.2586,447800000.0
2007-12-28 15:14:00,2.2586,2.2591,2.2584,2.2591,602500000.0
2007-12-28 15:15:00,2.2591,2.2598,2.25885,2.259,514000000.0
2007-12-28 15:16:00,2.2589,2.2594,2.2587,2.25895,316300000.0
2007-12-28 15:17:00,2.25895,2.2597,2.25895,2.2596,311800000.0
2007-12-28 15:18:00,2.2596,2.2601,2.2594,2.2598,257200000.0
2007-12-28 15:19:00,2.2598,2.2602,2.2595,2.26005,567400000.0
2007-12-28 15:20:00,2.26005,2.26005,2.25945,2.26005,692100000.0
2007-12-28 15:21:00,2.26005,2.2604,2.2596,2.2599,492200000.0
2007-12-28 15:22:00,2.2599,2.26055,2.2599,2.2601,515700000.0
2007-12-28 15:23:00,2.2601,2.26015,2.25975,2.2598,272000000.0
2007-12-28 15:24:00,2.2598,2.26005,2.2589,2.2589,577600000.0
2007-12-28 15:25:00,2.2589,2.25905,2.2586,2.2586,768400000.0
2007-12-28 15:26:00,2.2586,2.259,2.2585,2.25885,331300000.0
2007-12-28 15:27:00,2.25885,2.25885,2.25815,2.25845,424300000.0
2007-12-28 15:28:00,2.25845,2.2586,2.25825,2.25835,208600000.0
2007-12-28 15:29:00,2.25835,2.2587,2.2581,2.25825,247400000.0
2007-12-28 15:30:00,2.25825,2.2587,2.2581,2.25845,317100000.0
2007-12-28 15:31:00,2.2585,2.2588,2.2584,2.2587,126800000.0
2007-12-28 15:32:00,2.2586,2.2594,2.2582,2.2594,481100000.0
2007-12-28 15:33:00,2.25945,2.25975,2.2588,2.25905,565300000.0
2007-12-28 15:34:00,2.259,2.2602,2.2588,2.2598,504600000.0
2007-12-28 15:35:00,2.25975,2.25985,2.2593,2.25935,522500000.0
2007-12-28 15:36:00,2.25935,2.2595,2.2592,2.25945,243400000.0
2007-12-28 15:37:00,2.2593,2.2597,2.2592,2.2596,228900000.0
2007-12-28 15:38:00,2.2595,2.2601,2.2595,2.2599,181800000.0
2007-12-28 15:39:00,2.2599,2.26005,2.25895,2.25925,437400000.0
2007-12-28 15:40:00,2.25925,2.2593,2.2583,2.25875,349900000.0
2007-12-28 15:41:00,2.25875,2.259,2.2585,2.25895,433000000.0
2007-12-28 15:42:00,2.25895,2.2591,2.2582,2.2582,545200000.0
2007-12-28 15:43:00,2.2582,2.2583,2.2579,2.2579,504200000.0
2007-12-28 15:44:00,2.258,2.25825,2.2579,2.25805,155000000.0
2007-12-28 15:45:00,2.2582,2.2583,2.25805,2.25805,58200000.0
2007-12-28 15:46:00,2.25815,2.2584,2.2579,2.2584,111600000.0
2007-12-28 15:47:00,2.2585,2.25855,2.2576,2.258,286000000.0
2007-12-28 15:48:00,2.258,2.25815,2.2577,2.258,102000000.0
2007-12-28 15:49:00,2.2579,2.2579,2.25735,2.2575,64800000.0
2007-12-28 15:50:00,2.2575,2.25765,2.25695,2.25695,72600000.0
2007-12-28 15:51:00,2.25695,2.25715,2.25665,2.25695,172700000.0
2007-12-28 15:52:00,2.25705,2.25705,2.25665,2.25675,163600000.0
2007-12-28 15:53:00,2.25685,2.2571,2.25685,2.25695,141700000.0
2007-12-28 15:54:00,2.25695,2.2572,2.25685,2.2572,113400000.0
2007-12-28 15:55:00,2.2572,2.2573,2.2566,2.2571,590800000.0
2007-12-28 15:56:00,2.2569,2.2572,2.2567,2.25705,360300000.0
2007-12-28 15:57:00,2.25705,2.2571,2.2566,2.2567,175500000.0
2007-12-28 15:58:00,2.2567,2.25685,2.25605,2.25625,248400000.0
2007-12-28 15:59:00,2.25605,2.2564,2.2558,2.25585,416600000.0
2007-12-28 16:00:00,2.25585,2.25585,2.2547,2.25515,718600000.0
2007-12-28 16:01:00,2.25515,2.25515,2.25425,2.25475,253500000.0
2007-12-28 16:02:00,2.25475,2.25565,2.25475,2.25555,369500000.0
2007-12-28 16:03:00,2.25555,2.2564,2.25545,2.2559,545300000.0
2007-12-28 16:04:00,2.25585,2.25615,2.2555,2.2556,520400000.0
2007-12-28 16:05:00,2.2556,2.2557,2.2553,2.2557,406300000.0
2007-12-28 16:06:00,2.2557,2.2559,2.25535,2.2558,341500000.0
2007-12-28 16:07:00,2.2558,2.2558,2.25525,2.2553,465900000.0
2007-12-28 16:08:00,2.2553,2.2553,2.25475,2.25495,225600000.0
2007-12-28 16:09:00,2.25495,2.25495,2.25445,2.25465,315000000.0
2007-12-28 16:10:00,2.2547,2.2547,2.254,2.2544,308800000.0
2007-12-28 16:11:00,2.2544,2.25455,2.254,2.25435,246000000.0
2007-12-28 16:12:00,2.25435,2.25445,2.2537,2.2537,122800000.0
2007-12-28 16:13:00,2.2537,2.2542,2.25325,2.2533,241500000.0
2007-12-28 16:14:00,2.2533,2.25385,2.2533,2.2537,146100000.0
2007-12-28 16:15:00,2.2537,2.2539,2.2531,2.2531,196600000.0
2007-12-28 16:16:00,2.253,2.2535,2.25295,2.2532,218000000.0
2007-12-28 16:17:00,2.2533,2.2538,2.2533,2.2536,99600000.0
2007-12-28 16:18:00,2.2537,2.2537,2.2532,2.2535,49000000.0
2007-12-28 16:19:00,2.2535,2.25355,2.25315,2.25325,104500000.0
2007-12-28 16:20:00,2.25325,2.25325,2.25295,2.25295,70300000.0
2007-12-28 16:21:00,2.253,2.2539,2.25295,2.2537,294200000.0
2007-12-28 16:22:00,2.2538,2.25395,2.2535,2.2538,119700000.0
2007-12-28 16:23:00,2.2538,2.2539,2.25375,2.25385,41700000.0
2007-12-28 16:24:00,2.25385,2.25435,2.25365,2.2543,171200000.0
2007-12-28 16:25:00,2.2543,2.25435,2.254,2.25425,86100000.0
2007-12-28 16:26:00,2.25415,2.2546,2.2541,2.2545,91300000.0
2007-12-28 16:27:00,2.25445,2.25445,2.25345,2.2535,206900000.0
2007-12-28 16:28:00,2.25355,2.2536,2.25315,2.25325,302600000.0
2007-12-28 16:29:00,2.25325,2.2533,2.25265,2.25265,157100000.0
2007-12-28 16:30:00,2.25285,2.2537,2.25255,2.25345,73500000.0
2007-12-28 16:31:00,2.25345,2.25345,2.2526,2.25295,126000000.0
2007-12-28 16:32:00,2.25295,2.25315,2.25275,2.25295,31800000.0
2007-12-28 16:33:00,2.25295,2.2531,2.25295,2.25305,23100000.0
2007-12-28 16:34:00,2.25305,2.25305,2.25165,2.25195,168400000.0
2007-12-28 16:35:00,2.252,2.2523,2.25125,2.25225,88800000.0
2007-12-28 16:36:00,2.25225,2.25225,2.25185,2.2519,195200000.0
2007-12-28 16:37:00,2.2519,2.2527,2.25185,2.25205,314400000.0
2007-12-28 16:38:00,2.25205,2.25265,2.25195,2.2521,477100000.0
2007-12-28 16:39:00,2.2521,2.25285,2.2521,2.25255,419600000.0
2007-12-28 16:40:00,2.2526,2.2528,2.25225,2.25245,139800000.0
2007-12-28 16:41:00,2.25235,2.2531,2.25235,2.2529,193300000.0
2007-12-28 16:42:00,2.25295,2.25305,2.25245,2.25265,352900000.0
2007-12-28 16:43:00,2.2527,2.25295,2.25265,2.2528,180800000.0
2007-12-28 16:44:00,2.2528,2.2528,2.25215,2.25215,317500000.0
2007-12-28 16:45:00,2.25215,2.25225,2.25165,2.25185,410600000.0
2007-12-28 16:46:00,2.25185,2.2521,2.25175,2.25185,340300000.0
2007-12-28 16:47:00,2.2519,2.2522,2.2513,2.25165,489400000.0
2007-12-28 16:48:00,2.25165,2.252,2.2514,2.25165,443200000.0
2007-12-28 16:49:00,2.2517,2.2523,2.2515,2.25225,417600000.0
2007-12-28 16:50:00,2.25225,2.2523,2.2521,2.25225,74500000.0
2007-12-28 16:51:00,2.25225,2.25225,2.2517,2.25195,172200000.0
2007-12-28 16:52:00,2.25195,2.25195,2.2516,2.25175,52000000.0
2007-12-28 16:53:00,2.25175,2.25195,2.25135,2.25155,207100000.0
2007-12-28 16:54:00,2.25155,2.2521,2.25125,2.252,97900000.0
2007-12-28 16:55:00,2.252,2.252,2.2508,2.2512,76962500.0
2007-12-28 16:56:00,2.2512,2.25135,2.25075,2.25115,95987500.0
2007-12-28 16:57:00,2.25115,2.2512,2.25035,2.2505,298137500.0
2007-12-28 16:58:00,2.25055,2.25055,2.25015,2.2503,615300000.0
2007-12-28 16:59:00,2.2503,2.25085,2.25005,2.25005,639900000.0
2007-12-28 17:00:00,2.25005,2.25045,2.24945,2.25,718700000.0
2007-12-28 17:01:00,2.25,2.25085,2.2498,2.2504,289200000.0
2007-12-28 17:02:00,2.2504,2.2512,2.24975,2.24995,153900000.0
2007-12-28 17:03:00,2.2502,2.2507,2.24995,2.25025,352400000.0
2007-12-28 17:04:00,2.25025,2.2505,2.2487,2.24895,232200000.0
2007-12-28 17:05:00,2.24895,2.24895,2.24775,2.24805,448800000.0
2007-12-28 17:06:00,2.248,2.24815,2.2471,2.24745,842899999.0
2007-12-28 17:07:00,2.24745,2.248,2.24725,2.24775,878300000.0
2007-12-28 17:08:00,2.24775,2.24845,2.24775,2.24825,933800000.0
2007-12-28 17:09:00,2.24825,2.24905,2.2482,2.2487,214300000.0
2007-12-28 17:10:00,2.2487,2.24975,2.2487,2.24975,456600000.0
2007-12-28 17:11:00,2.24975,2.24995,2.24955,2.24975,397200000.0
2007-12-28 17:12:00,2.24975,2.25025,2.24965,2.2502,605500000.0
2007-12-28 17:13:00,2.2502,2.25025,2.2486,2.2488,904900000.0
2007-12-28 17:14:00,2.2488,2.24905,2.2484,2.24845,808400000.0
2007-12-28 17:15:00,2.24845,2.24855,2.24725,2.24775,662800000.0
2007-12-28 17:16:00,2.24775,2.2483,2.24765,2.24795,107400000.0
2007-12-28 17:17:00,2.24795,2.24915,2.24775,2.2488,289100000.0
2007-12-28 17:18:00,2.2488,2.24915,2.2486,2.24915,319300000.0
2007-12-28 17:19:00,2.24905,2.2492,2.24825,2.24825,185200000.0
2007-12-28 17:20:00,2.24825,2.2483,2.24755,2.24765,194400000.0
2007-12-28 17:21:00,2.2476,2.24845,2.24755,2.24825,195100000.0
2007-12-28 17:22:00,2.24825,2.24855,2.248,2.24825,256900000.0
2007-12-28 17:23:00,2.24835,2.249,2.2482,2.249,376600000.0
2007-12-28 17:24:00,2.249,2.2492,2.24865,2.24875,488700000.0
2007-12-28 17:25:00,2.24875,2.2489,2.248,2.24815,419800000.0
2007-12-28 17:26:00,2.24815,2.24855,2.24815,2.2484,252000000.0
2007-12-28 17:27:00,2.2484,2.24855,2.24825,2.24835,463400000.0
2007-12-28 17:28:00,2.24845,2.24855,2.24795,2.24825,415700000.0
2007-12-28 17:29:00,2.24825,2.24855,2.2481,2.24845,135100000.0
2007-12-28 17:30:00,2.2485,2.24865,2.2482,2.2483,50200000.0
2007-12-28 17:31:00,2.2483,2.2486,2.24815,2.24845,182800000.0
2007-12-28 17:32:00,2.24845,2.2485,2.24815,2.2483,119100000.0
2007-12-28 17:33:00,2.2483,2.2485,2.248,2.2481,293000000.0
2007-12-28 17:34:00,2.2481,2.24825,2.24805,2.24825,71800000.0
2007-12-28 17:35:00,2.24825,2.2483,2.24795,2.248,61800000.0
2007-12-28 17:36:00,2.248,2.24845,2.24785,2.24825,67400000.0
2007-12-28 17:37:00,2.24835,2.24865,2.24815,2.24835,124800000.0
2007-12-28 17:38:00,2.24835,2.2491,2.24835,2.24885,53100000.0
2007-12-28 17:39:00,2.24885,2.24935,2.2488,2.24925,87800000.0
2007-12-28 17:40:00,2.24925,2.24985,2.24925,2.24965,100400000.0
2007-12-28 17:41:00,2.24945,2.2498,2.24915,2.24945,137600000.0
2007-12-28 17:42:00,2.24945,2.24955,2.24905,2.24935,123000000.0
2007-12-28 17:43:00,2.24915,2.24935,2.2486,2.24935,82100000.0
2007-12-28 17:44:00,2.24935,2.24955,2.24925,2.2495,26100000.0
2007-12-28 17:45:00,2.2495,2.24985,2.2495,2.24955,24600000.0
2007-12-28 17:46:00,2.24955,2.2504,2.24955,2.25035,30600000.0
2007-12-28 17:47:00,2.25035,2.25035,2.24965,2.2497,48000000.0
2007-12-28 17:48:00,2.2497,2.25025,2.2493,2.24995,189800000.0
2007-12-28 17:49:00,2.24995,2.2502,2.2499,2.24995,114100000.0
2007-12-28 17:50:00,2.24995,2.2502,2.2498,2.25,83500000.0
2007-12-28 17:51:00,2.2501,2.2504,2.25,2.2502,57800000.0
2007-12-28 17:52:00,2.2503,2.2503,2.2498,2.24985,79100000.0
2007-12-28 17:53:00,2.24985,2.25005,2.2497,2.24985,89500000.0
2007-12-28 17:54:00,2.24985,2.24985,2.24925,2.2493,165200000.0
2007-12-28 17:55:00,2.2493,2.2497,2.2493,2.24945,82900000.0
2007-12-28 17:56:00,2.24945,2.25005,2.2494,2.24985,133800000.0
2007-12-28 17:57:00,2.24985,2.25065,2.24985,2.2505,273100000.0
2007-12-28 17:58:00,2.25065,2.25065,2.24835,2.2489,349000000.0
2007-12-28 17:59:00,2.2489,2.25015,2.2489,2.2501,167200000.0
2007-12-28 18:00:00,2.25015,2.25015,2.24905,2.2494,150600000.0
2007-12-28 18:01:00,2.2494,2.24975,2.24905,2.2494,332300000.0
2007-12-28 18:02:00,2.2494,2.24955,2.24895,2.24925,104600000.0
2007-12-28 18:03:00,2.24925,2.2494,2.24905,2.24935,155200000.0
2007-12-28 18:04:00,2.24935,2.2501,2.2493,2.2499,385700000.0
2007-12-28 18:05:00,2.24985,2.2505,2.24945,2.2501,388200000.0
2007-12-28 18:06:00,2.2501,2.25035,2.24945,2.2495,361900000.0
2007-12-28 18:07:00,2.2495,2.24995,2.24945,2.24975,325100000.0
2007-12-28 18:08:00,2.24975,2.25025,2.24975,2.25015,215300000.0
2007-12-28 18:09:00,2.25015,2.25035,2.24975,2.25035,145100000.0
2007-12-28 18:10:00,2.25035,2.25085,2.2499,2.2508,276600000.0
2007-12-28 18:11:00,2.2508,2.25135,2.2508,2.25125,231000000.0
2007-12-28 18:12:00,2.25125,2.2513,2.2505,2.25065,294200000.0
2007-12-28 18:13:00,2.25065,2.25135,2.2505,2.2513,376800000.0
2007-12-28 18:14:00,2.25135,2.25185,2.25135,2.25135,406400000.0
2007-12-28 18:15:00,2.2513,2.2521,2.2513,2.2521,420000000.0
2007-12-28 18:16:00,2.2521,2.2527,2.2519,2.25215,503800000.0
2007-12-28 18:17:00,2.2522,2.25275,2.25215,2.25245,383876090.0
2007-12-28 18:18:00,2.25235,2.25245,2.252,2.2523,196586131.0
2007-12-28 18:19:00,2.2523,2.2524,2.25175,2.2519,201200000.0
2007-12-28 18:20:00,2.2519,2.25235,2.25175,2.25205,300200000.0
2007-12-28 18:21:00,2.25205,2.25225,2.25205,2.25225,28200000.0
2007-12-28 18:22:00,2.25225,2.25255,2.25215,2.25255,116800000.0
2007-12-28 18:23:00,2.25255,2.2526,2.2523,2.2523,120000000.0
2007-12-28 18:24:00,2.2523,2.2524,2.2522,2.25225,134600000.0
2007-12-28 18:25:00,2.25225,2.25225,2.25175,2.25225,172000000.0
2007-12-28 18:26:00,2.25225,2.2525,2.25135,2.25135,217500000.0
2007-12-28 18:27:00,2.25135,2.25215,2.25115,2.252,256000000.0
2007-12-28 18:28:00,2.2521,2.2525,2.25205,2.2522,201100000.0
2007-12-28 18:29:00,2.2522,2.25245,2.25205,2.25245,241900000.0
2007-12-28 18:30:00,2.25245,2.2526,2.2522,2.25235,307500000.0
2007-12-28 18:31:00,2.25235,2.25255,2.25195,2.2521,341900000.0
2007-12-28 18:32:00,2.2521,2.2527,2.2521,2.25245,146500000.0
2007-12-28 18:33:00,2.25245,2.2526,2.25215,2.2522,137500000.0
2007-12-28 18:34:00,2.2522,2.25235,2.25195,2.252,229300000.0
2007-12-28 18:35:00,2.252,2.25235,2.25175,2.25195,382700000.0
2007-12-28 18:36:00,2.25195,2.25215,2.2516,2.2518,195400000.0
2007-12-28 18:37:00,2.25185,2.2521,2.2512,2.2514,222300716.0
2007-12-28 18:38:00,2.2514,2.25185,2.2514,2.25165,147900000.0
2007-12-28 18:39:00,2.25165,2.2519,2.2504,2.2506,207100000.0
2007-12-28 18:40:00,2.2507,2.25075,2.24995,2.24995,550800001.0
2007-12-28 18:41:00,2.24995,2.25035,2.24975,2.2498,752000001.0
2007-12-28 18:42:00,2.2498,2.2498,2.24895,2.24895,446000000.0
2007-12-28 18:43:00,2.24895,2.24895,2.24865,2.24875,260500000.0
2007-12-28 18:44:00,2.24875,2.2494,2.24865,2.24915,299800000.0
2007-12-28 18:45:00,2.24915,2.24915,2.24855,2.24855,511400000.0
2007-12-28 18:46:00,2.24855,2.2486,2.24805,2.2483,698300000.0
2007-12-28 18:47:00,2.24835,2.24835,2.24775,2.24775,468200000.0
2007-12-28 18:48:00,2.24775,2.24785,2.24695,2.24695,403400000.0
2007-12-28 18:49:00,2.24695,2.24745,2.24685,2.24695,599600000.0
2007-12-28 18:50:00,2.24695,2.24805,2.24685,2.24775,491400000.0
2007-12-28 18:51:00,2.24775,2.24795,2.2477,2.2478,402700000.0
2007-12-28 18:52:00,2.2478,2.2482,2.24765,2.24815,330800000.0
2007-12-28 18:53:00,2.24815,2.24825,2.248,2.24805,220800000.0
2007-12-28 18:54:00,2.24805,2.2481,2.2472,2.24725,374000000.0
2007-12-28 18:55:00,2.24725,2.2475,2.2468,2.24695,379600000.0
2007-12-28 18:56:00,2.24695,2.2476,2.2468,2.2476,442500000.0
2007-12-28 18:57:00,2.2476,2.2479,2.24745,2.24775,319400000.0
2007-12-28 18:58:00,2.24775,2.24775,2.24705,2.24725,294500000.0
2007-12-28 18:59:00,2.24725,2.24725,2.24695,2.247,209700000.0
2007-12-28 19:00:00,2.247,2.247,2.24675,2.2468,300300000.0
2007-12-28 19:01:00,2.2469,2.24705,2.24665,2.24665,159200000.0
2007-12-28 19:02:00,2.24665,2.24675,2.24665,2.24675,109600000.0
2007-12-28 19:03:00,2.24675,2.24675,2.24615,2.24615,263900000.0
2007-12-28 19:04:00,2.24615,2.2463,2.24595,2.2463,315200000.0
2007-12-28 19:05:00,2.24615,2.2464,2.24605,2.2462,185600000.0
2007-12-28 19:06:00,2.2462,2.24635,2.24615,2.24615,254800000.0
2007-12-28 19:07:00,2.24615,2.24635,2.24585,2.24595,457700000.0
2007-12-28 19:08:00,2.2459,2.2466,2.24585,2.24625,418500000.0
2007-12-28 19:09:00,2.24635,2.24665,2.246,2.24625,590500000.0
2007-12-28 19:10:00,2.24625,2.24645,2.24625,2.24635,196800000.0
2007-12-28 19:11:00,2.24635,2.2464,2.24625,2.2464,229200000.0
2007-12-28 19:12:00,2.2464,2.2464,2.24605,2.2461,222200000.0
2007-12-28 19:13:00,2.2461,2.24625,2.2455,2.24585,225800000.0
2007-12-28 19:14:00,2.2459,2.2459,2.24555,2.24575,218200000.0
2007-12-28 19:15:00,2.24575,2.246,2.2457,2.2457,145000000.0
2007-12-28 19:16:00,2.2457,2.2457,2.245,2.245,401000000.0
2007-12-28 19:17:00,2.245,2.24515,2.24485,2.24485,276400000.0
2007-12-28 19:18:00,2.2449,2.2454,2.2449,2.2452,276200000.0
2007-12-28 19:19:00,2.2452,2.2453,2.24505,2.2451,137600000.0
2007-12-28 19:20:00,2.2451,2.2453,2.24505,2.2453,201900000.0
2007-12-28 19:21:00,2.2453,2.2453,2.24495,2.24515,165200000.0
2007-12-28 19:22:00,2.2451,2.2452,2.24495,2.2452,114400000.0
2007-12-28 19:23:00,2.2452,2.2452,2.24485,2.24485,132800000.0
2007-12-28 19:24:00,2.24485,2.24585,2.24465,2.24575,361400000.0
2007-12-28 19:25:00,2.24575,2.24575,2.24545,2.24545,124800000.0
2007-12-28 19:26:00,2.24545,2.24565,2.24525,2.24525,260400000.0
2007-12-28 19:27:00,2.24525,2.2455,2.24515,2.24525,154400000.0
2007-12-28 19:28:00,2.24525,2.2458,2.24515,2.2457,188700000.0
2007-12-28 19:29:00,2.2456,2.24595,2.2456,2.2459,245600000.0
2007-12-28 19:30:00,2.2459,2.24635,2.2459,2.24635,104000000.0
2007-12-28 19:31:00,2.24635,2.24665,2.24615,2.24645,179700000.0
2007-12-28 19:32:00,2.24645,2.24665,2.24605,2.24635,178200000.0
2007-12-28 19:33:00,2.24635,2.24665,2.24635,2.24665,125800000.0
2007-12-28 19:34:00,2.24665,2.24665,2.24615,2.24635,163700000.0
2007-12-28 19:35:00,2.2462,2.24655,2.2462,2.24655,145500000.0
2007-12-28 19:36:00,2.24655,2.24655,2.24645,2.24655,32000000.0
2007-12-28 19:37:00,2.24655,2.24655,2.24625,2.24655,61200000.0
2007-12-28 19:38:00,2.24655,2.24655,2.24625,2.24645,68400000.0
2007-12-28 19:39:00,2.24645,2.24655,2.24645,2.24655,77200000.0
2007-12-28 19:40:00,2.24655,2.24685,2.24655,2.24685,126400000.0
2007-12-28 19:41:00,2.24685,2.24705,2.24685,2.24695,98000000.0
2007-12-28 19:42:00,2.24695,2.24705,2.24685,2.24705,92800000.0
2007-12-28 19:43:00,2.24695,2.24695,2.24675,2.2468,36400000.0
2007-12-28 19:44:00,2.24675,2.24675,2.2461,2.24635,120800000.0
2007-12-28 19:45:00,2.24635,2.24635,2.24625,2.24625,78400000.0
2007-12-28 19:46:00,2.24625,2.24645,2.2461,2.2463,116400000.0
2007-12-28 19:47:00,2.2463,2.24635,2.24605,2.2461,131900000.0
2007-12-28 19:48:00,2.24605,2.24605,2.24475,2.2448,407100000.0
2007-12-28 19:49:00,2.24485,2.24495,2.24455,2.24495,272200000.0
2007-12-28 19:50:00,2.24495,2.24495,2.24485,2.24495,150800000.0
2007-12-28 19:51:00,2.24495,2.24525,2.24495,2.2452,214600000.0
2007-12-28 19:52:00,2.24525,2.24565,2.2451,2.2456,153000000.0
2007-12-28 19:53:00,2.24565,2.2457,2.2454,2.2457,199600000.0
2007-12-28 19:54:00,2.2457,2.24575,2.24555,2.24555,41600000.0
2007-12-28 19:55:00,2.2455,2.2455,2.2455,2.2455,10400000.0
2007-12-28 19:56:00,2.2455,2.24585,2.2455,2.24575,142300000.0
2007-12-28 19:57:00,2.24575,2.24575,2.24565,2.24575,37600000.0
2007-12-28 19:58:00,2.24575,2.24575,2.24545,2.24545,47900000.0
2007-12-28 19:59:00,2.2454,2.2465,2.2454,2.24645,238100000.0
2007-12-28 20:00:00,2.24645,2.24645,2.24575,2.24585,296500000.0
2007-12-28 20:01:00,2.24575,2.24575,2.24525,2.2453,118500000.0
2007-12-28 20:02:00,2.2453,2.24575,2.24525,2.24575,90800000.0
2007-12-28 20:03:00,2.24575,2.24585,2.24545,2.24545,92200000.0
2007-12-28 20:04:00,2.24545,2.24555,2.24545,2.24555,58400000.0
2007-12-28 20:05:00,2.2456,2.24575,2.2454,2.24565,78200000.0
2007-12-28 20:06:00,2.24565,2.2459,2.24565,2.24585,103900000.0
2007-12-28 20:07:00,2.24585,2.24595,2.2457,2.24585,190400000.0
2007-12-28 20:08:00,2.24595,2.24595,2.2459,2.24595,20800000.0
2007-12-28 20:09:00,2.24595,2.24595,2.24565,2.24595,99200000.0
2007-12-28 20:10:00,2.24595,2.24595,2.2455,2.24575,49400000.0
2007-12-28 20:11:00,2.24575,2.24595,2.24535,2.24575,107200000.0
2007-12-28 20:12:00,2.24575,2.24575,2.2456,2.24575,11200000.0
2007-12-28 20:13:00,2.2457,2.24575,2.24555,2.24565,27200000.0
2007-12-28 20:14:00,2.24565,2.24565,2.24515,2.24555,115600000.0
2007-12-28 20:15:00,2.24555,2.24555,2.24505,2.24525,154400000.0
2007-12-28 20:16:00,2.24525,2.24525,2.24465,2.2449,108400000.0
2007-12-28 20:17:00,2.2449,2.24525,2.2449,2.24505,65200000.0
2007-12-28 20:18:00,2.245,2.24525,2.245,2.24515,60000000.0
2007-12-28 20:19:00,2.24515,2.24535,2.2448,2.2452,140300000.0
2007-12-28 20:20:00,2.24535,2.24555,2.24485,2.24515,365200000.0
2007-12-28 20:21:00,2.245,2.24505,2.2449,2.2449,37600000.0
2007-12-28 20:22:00,2.2449,2.24505,2.2448,2.24505,52800000.0
2007-12-28 20:23:00,2.24495,2.24495,2.2446,2.24465,143900000.0
2007-12-28 20:24:00,2.24465,2.24485,2.24445,2.24485,203800000.0
2007-12-28 20:25:00,2.24485,2.24515,2.24455,2.24515,151000000.0
2007-12-28 20:26:00,2.24515,2.24535,2.24515,2.24535,51200000.0
2007-12-28 20:27:00,2.24535,2.24535,2.24515,2.24525,40800000.0
2007-12-28 20:28:00,2.24525,2.24535,2.24495,2.24515,114600000.0
2007-12-28 20:29:00,2.24515,2.24525,2.24505,2.24525,56800000.0
2007-12-28 20:30:00,2.24525,2.24535,2.24445,2.2446,368400000.0
2007-12-28 20:31:00,2.2446,2.24485,2.2446,2.24485,140800000.0
2007-12-28 20:32:00,2.24485,2.24485,2.24485,2.24485,73200000.0
2007-12-28 20:33:00,2.24485,2.24485,2.2445,2.24455,196500000.0
2007-12-28 20:34:00,2.24455,2.245,2.24455,2.24495,151300000.0
2007-12-28 20:35:00,2.24495,2.24495,2.24485,2.24495,73200000.0
2007-12-28 20:36:00,2.24495,2.2452,2.24495,2.24515,190000000.0
2007-12-28 20:37:00,2.24515,2.24515,2.24435,2.24455,256000000.0
2007-12-28 20:38:00,2.24455,2.24455,2.2443,2.24455,161600000.0
2007-12-28 20:39:00,2.24455,2.24455,2.24415,2.24455,138200000.0
2007-12-28 20:40:00,2.24455,2.24485,2.24445,2.24485,50600000.0
2007-12-28 20:41:00,2.24465,2.24485,2.2446,2.24485,26800000.0
2007-12-28 20:42:00,2.24485,2.24525,2.24485,2.24515,104200000.0
2007-12-28 20:43:00,2.24515,2.24535,2.24475,2.24475,182400000.0
2007-12-28 20:44:00,2.24475,2.24545,2.24465,2.24545,119500000.0
2007-12-28 20:45:00,2.24545,2.24565,2.24515,2.24515,176000000.0
2007-12-28 20:46:00,2.24515,2.24565,2.24515,2.2455,128800000.0
2007-12-28 20:47:00,2.2455,2.24565,2.2454,2.24565,39600000.0
2007-12-28 20:48:00,2.24565,2.24565,2.24535,2.24565,143600000.0
2007-12-28 20:49:00,2.24565,2.24575,2.2453,2.24565,14400000.0
2007-12-28 20:50:00,2.24565,2.24585,2.24565,2.24585,61200000.0
2007-12-28 20:51:00,2.24585,2.24585,2.2456,2.24565,123200000.0
2007-12-28 20:52:00,2.24565,2.24595,2.24565,2.24595,151600000.0
2007-12-28 20:53:00,2.24595,2.24595,2.24555,2.24595,45000000.0
2007-12-28 20:54:00,2.2459,2.24635,2.24585,2.24635,70100000.0
2007-12-28 20:55:00,2.24635,2.24635,2.24635,2.24635,41600000.0
2007-12-28 20:56:00,2.24635,2.24635,2.24605,2.24605,52400000.0
2007-12-28 20:57:00,2.24605,2.24605,2.24575,2.24595,175000000.0
2007-12-28 20:58:00,2.2457,2.24605,2.2457,2.2459,62400000.0
2007-12-28 20:59:00,2.2459,2.24625,2.2459,2.24625,105300000.0
2007-12-28 21:00:00,2.24625,2.24625,2.2456,2.24565,180000000.0
2007-12-28 21:01:00,2.24565,2.24565,2.24565,2.24565,42400000.0
2007-12-28 21:02:00,2.24565,2.24585,2.24555,2.24575,195700000.0
2007-12-28 21:03:00,2.24575,2.24575,2.24555,2.24575,61600000.0
2007-12-28 21:04:00,2.24575,2.24575,2.24535,2.24565,139600000.0
2007-12-28 21:05:00,2.24565,2.24585,2.24565,2.24575,127400000.0
2007-12-28 21:06:00,2.24575,2.24575,2.24575,2.24575,23200000.0
2007-12-28 21:07:00,2.24575,2.246,2.24575,2.246,80800000.0
2007-12-28 21:08:00,2.246,2.246,2.246,2.246,3200000.0
2007-12-28 21:09:00,2.2459,2.2459,2.2456,2.2459,52200000.0
2007-12-28 21:10:00,2.2459,2.2461,2.2455,2.2459,135800000.0
2007-12-28 21:11:00,2.2459,2.2466,2.2458,2.2466,219200000.0
2007-12-28 21:12:00,2.2466,2.2467,2.2465,2.2466,83600000.0
2007-12-28 21:13:00,2.2466,2.2467,2.2466,2.2467,52000000.0
2007-12-28 21:14:00,2.2467,2.2468,2.2464,2.2464,84400000.0
2007-12-28 21:15:00,2.2465,2.2467,2.2465,2.2467,69200000.0
2007-12-28 21:16:00,2.2467,2.2473,2.2467,2.247,205500000.0
2007-12-28 21:17:00,2.2469,2.24725,2.2468,2.2472,173200000.0
2007-12-28 21:18:00,2.24725,2.24725,2.247,2.247,25200000.0
2007-12-28 21:19:00,2.247,2.24705,2.247,2.24705,31600000.0
2007-12-28 21:20:00,2.247,2.2475,2.24695,2.24745,158800000.0
2007-12-28 21:21:00,2.24745,2.2477,2.2472,2.2472,254600000.0
2007-12-28 21:22:00,2.2472,2.2473,2.2471,2.2473,144800000.0
2007-12-28 21:23:00,2.2473,2.2476,2.2472,2.2474,90800000.0
2007-12-28 21:24:00,2.2474,2.2476,2.24735,2.24735,68000000.0
2007-12-28 21:25:00,2.24735,2.2475,2.24735,2.2475,49200000.0
2007-12-28 21:26:00,2.2475,2.2475,2.2472,2.2472,113200000.0
2007-12-28 21:27:00,2.2472,2.24725,2.2468,2.2469,349200000.0
2007-12-28 21:28:00,2.2469,2.2475,2.2469,2.2474,91000000.0
2007-12-28 21:29:00,2.2474,2.2475,2.2474,2.2475,36800000.0
2007-12-28 21:30:00,2.2475,2.2478,2.2474,2.2474,107200000.0
2007-12-28 21:31:00,2.2474,2.2474,2.2472,2.2473,157200000.0
2007-12-28 21:32:00,2.2473,2.2478,2.2471,2.2478,150200000.0
2007-12-28 21:33:00,2.2478,2.2478,2.2475,2.2476,66800000.0
2007-12-28 21:34:00,2.2476,2.2479,2.2476,2.2478,163000000.0
2007-12-28 21:35:00,2.2477,2.2479,2.2476,2.2478,151600000.0
2007-12-28 21:36:00,2.2478,2.2479,2.2477,2.2478,50400000.0
2007-12-28 21:37:00,2.2478,2.2478,2.2477,2.2477,50000000.0
2007-12-28 21:38:00,2.24755,2.24755,2.24745,2.24745,12000000.0
2007-12-28 21:39:00,2.24745,2.2477,2.24705,2.2471,185800000.0
2007-12-28 21:40:00,2.2471,2.2474,2.2467,2.2474,233300000.0
2007-12-28 21:41:00,2.2474,2.2474,2.2467,2.24685,308000000.0
2007-12-28 21:42:00,2.2469,2.247,2.2463,2.2463,268000000.0
2007-12-28 21:43:00,2.2463,2.2465,2.2462,2.2464,137600000.0
2007-12-28 21:44:00,2.2464,2.2464,2.2463,2.24635,159200000.0
2007-12-28 21:45:00,2.24635,2.24635,2.246,2.246,226800000.0
2007-12-28 21:46:00,2.246,2.2461,2.2458,2.2458,285300000.0
2007-12-28 21:47:00,2.2458,2.2458,2.2456,2.2456,132400000.0
2007-12-28 21:48:00,2.2455,2.2455,2.24535,2.2454,156400000.0
2007-12-28 21:49:00,2.2454,2.24545,2.2453,2.24545,74800000.0
2007-12-28 21:50:00,2.24545,2.24545,2.24525,2.2453,67200000.0
2007-12-28 21:51:00,2.2453,2.2456,2.2441,2.24515,295000000.0
2007-12-28 21:52:00,2.245,2.2455,2.245,2.2452,102600000.0
2007-12-28 21:53:00,2.24535,2.24535,2.2448,2.2449,210800000.0
2007-12-28 21:54:00,2.2449,2.24495,2.24465,2.2448,272400000.0
2007-12-28 21:55:00,2.2448,2.2449,2.24465,2.24485,339600000.0
2007-12-28 21:56:00,2.24485,2.2453,2.2447,2.2453,231600000.0
2007-12-28 21:57:00,2.2453,2.24585,2.2453,2.2454,93400000.0
2007-12-28 21:58:00,2.2454,2.2454,2.2451,2.2451,107600000.0
2007-12-28 21:59:00,2.2452,2.2453,2.2446,2.24475,353900000.0
2007-12-28 22:00:00,2.24475,2.24475,2.2432,2.24445,466700000.0
2007-12-28 22:01:00,2.24445,2.2446,2.244,2.2445,426100000.0
2007-12-28 22:02:00,2.2443,2.2446,2.2442,2.24455,112400000.0
2007-12-28 22:03:00,2.2446,2.2447,2.2441,2.2442,337800000.0
2007-12-28 22:04:00,2.24425,2.24435,2.24415,2.24415,79200000.0
2007-12-28 22:05:00,2.24415,2.24435,2.24395,2.24415,202400000.0
2007-12-28 22:06:00,2.24415,2.24435,2.2441,2.24435,96100000.0
2007-12-28 22:07:00,2.24435,2.2448,2.2441,2.24465,164200000.0
2007-12-28 22:08:00,2.24465,2.2449,2.24465,2.24465,40800000.0
2007-12-28 22:09:00,2.24465,2.24465,2.24465,2.24465,14400000.0
2007-12-28 22:10:00,2.24465,2.24465,2.2446,2.2446,18700000.0
2007-12-28 22:11:00,2.24465,2.24475,2.2444,2.2447,57200000.0
2007-12-28 22:12:00,2.2447,2.24485,2.24465,2.24465,64800000.0
2007-12-28 22:13:00,2.24465,2.24505,2.24465,2.2449,153700000.0
2007-12-28 22:14:00,2.24495,2.2453,2.2448,2.24505,238300000.0
2007-12-28 22:15:00,2.24505,2.2454,2.2449,2.24515,201600000.0
2007-12-28 22:16:00,2.24515,2.24535,2.2449,2.245,170000000.0
2007-12-28 22:17:00,2.245,2.24525,2.24495,2.24495,40800000.0
2007-12-28 22:18:00,2.24495,2.24525,2.2449,2.24525,54800000.0
2007-12-28 22:19:00,2.24525,2.24525,2.2451,2.2452,64400000.0
2007-12-28 22:20:00,2.2452,2.24525,2.245,2.24525,85600000.0
2007-12-28 22:21:00,2.2452,2.2452,2.2449,2.245,135600000.0
2007-12-28 22:22:00,2.245,2.24505,2.2448,2.245,191300000.0
2007-12-28 22:23:00,2.245,2.245,2.2448,2.24495,173400000.0
2007-12-28 22:24:00,2.245,2.24525,2.2445,2.2449,400500000.0
2007-12-28 22:25:00,2.2449,2.2455,2.24485,2.2453,382100000.0
2007-12-28 22:26:00,2.2453,2.2453,2.2452,2.2453,101100000.0
2007-12-28 22:27:00,2.2453,2.246,2.2453,2.2459,135400000.0
2007-12-28 22:28:00,2.2459,2.2463,2.2458,2.2463,153000000.0
2007-12-28 22:29:00,2.2463,2.2467,2.24625,2.2465,132000000.0
2007-12-28 22:30:00,2.2466,2.2467,2.2465,2.2465,50400000.0
2007-12-28 22:31:00,2.2465,2.2466,2.2464,2.2466,46400000.0
2007-12-28 22:32:00,2.2466,2.2466,2.2463,2.2466,125600000.0
2007-12-28 22:33:00,2.2466,2.2467,2.24625,2.2465,60700000.0
2007-12-28 22:34:00,2.2466,2.2466,2.2465,2.2465,23600000.0
2007-12-28 22:35:00,2.24645,2.2465,2.2461,2.2461,38800000.0
2007-12-28 22:36:00,2.2461,2.2462,2.2461,2.2461,29200000.0
2007-12-28 22:37:00,2.2461,2.2462,2.24595,2.2461,46400000.0
2007-12-28 22:38:00,2.2461,2.2466,2.2461,2.24625,105800000.0
2007-12-28 22:39:00,2.2464,2.2466,2.2462,2.2466,188800000.0
2007-12-28 22:40:00,2.2466,2.2466,2.2464,2.2465,56800000.0
2007-12-28 22:41:00,2.2465,2.2466,2.2464,2.2466,56800000.0
2007-12-28 22:42:00,2.2466,2.2467,2.24645,2.2465,127600000.0
2007-12-28 22:43:00,2.2465,2.2465,2.2465,2.2465,8000000.0
2007-12-28 22:44:00,2.2465,2.247,2.2465,2.247,20200000.0
2007-12-28 22:45:00,2.247,2.247,2.24695,2.24695,6400000.0
2007-12-28 22:46:00,2.24695,2.24695,2.2468,2.2469,46800000.0
2007-12-28 22:47:00,2.247,2.2471,2.2468,2.24695,70200000.0
2007-12-28 22:48:00,2.247,2.24705,2.2469,2.247,25800000.0
2007-12-28 22:49:00,2.247,2.247,2.2465,2.2465,64400000.0
2007-12-28 22:50:00,2.2465,2.2465,2.24575,2.2458,102200000.0
2007-12-28 22:51:00,2.2458,2.2458,2.2457,2.24575,40800000.0
2007-12-28 22:52:00,2.24575,2.2459,2.24555,2.24555,35200000.0
2007-12-28 22:53:00,2.24555,2.2457,2.24545,2.24555,67200000.0
2007-12-28 22:54:00,2.2451,2.2457,2.2451,2.2456,43200000.0
2007-12-28 22:55:00,2.2456,2.2456,2.24535,2.24545,119200000.0
2007-12-28 22:56:00,2.24545,2.246,2.2454,2.2454,293300000.0
2007-12-28 22:57:00,2.2454,2.24565,2.2454,2.2455,315000000.0
2007-12-28 22:58:00,2.2455,2.2456,2.24545,2.2455,150100000.0
2007-12-28 22:59:00,2.2455,2.24595,2.2455,2.2459,147300000.0
2007-12-28 23:00:00,2.2459,2.246,2.2458,2.24585,99500000.0
2007-12-28 23:01:00,2.24536,2.24594,2.24536,2.24575,137600000.0
2007-12-28 23:02:00,2.24594,2.24605,2.24527,2.24527,148700000.0
2007-12-28 23:03:00,2.24584,2.24623,2.24584,2.24623,42800000.0
2007-12-28 23:04:00,2.2462,2.24621,2.24592,2.24592,159000000.0
2007-12-28 23:05:00,2.2459,2.24597,2.24547,2.24595,91700000.0
2007-12-28 23:06:00,2.24597,2.24597,2.2458,2.24584,99300000.0
2007-12-28 23:07:00,2.24574,2.24577,2.24558,2.2456,147300000.0
2007-12-28 23:08:00,2.24577,2.24593,2.24558,2.24558,105600000.0
2007-12-28 23:09:00,2.24576,2.24601,2.24556,2.24601,136100000.0
2007-12-28 23:10:00,2.24613,2.24613,2.24561,2.24561,96900000.0
2007-12-28 23:11:00,2.24602,2.24602,2.24578,2.24578,32400000.0
2007-12-28 23:12:00,2.24574,2.24603,2.24574,2.246,35900000.0
2007-12-28 23:13:00,2.24608,2.24613,2.24547,2.24613,56500000.0
2007-12-28 23:14:00,2.24607,2.24612,2.24585,2.24612,32100000.0
2007-12-28 23:15:00,2.24561,2.24648,2.24561,2.24648,24400000.0
2007-12-28 23:16:00,2.24657,2.24659,2.24636,2.24659,43200000.0
2007-12-28 23:17:00,2.24648,2.24648,2.246,2.246,54300000.0
2007-12-28 23:18:00,2.24596,2.24599,2.24542,2.24542,38600000.0
2007-12-28 23:19:00,2.24583,2.24593,2.24557,2.24568,134500000.0
2007-12-28 23:20:00,2.2457,2.246,2.24568,2.246,78700000.0
2007-12-28 23:21:00,2.24617,2.2467,2.24611,2.24642,40900000.0
2007-12-28 23:22:00,2.2463,2.2463,2.24579,2.24579,22700000.0
2007-12-28 23:23:00,2.24578,2.24618,2.24578,2.24617,31400000.0
2007-12-28 23:24:00,2.24623,2.24632,2.24614,2.24632,151000000.0
2007-12-28 23:25:00,2.24626,2.2463,2.24614,2.24617,100500000.0
2007-12-28 23:26:00,2.24621,2.24636,2.24593,2.24613,156100000.0
2007-12-28 23:27:00,2.24609,2.24656,2.24609,2.24621,144400000.0
2007-12-28 23:28:00,2.2464,2.24654,2.24636,2.2465,58400000.0
2007-12-28 23:29:00,2.24659,2.24695,2.24659,2.24687,63900000.0
2007-12-28 23:30:00,2.24682,2.24707,2.24682,2.24699,204800000.0
2007-12-28 23:31:00,2.24686,2.24705,2.24652,2.24705,178600000.0
2007-12-28 23:32:00,2.24707,2.24731,2.24682,2.24702,87100000.0
2007-12-28 23:33:00,2.24715,2.24756,2.24699,2.24727,178500000.0
2007-12-28 23:34:00,2.24713,2.24713,2.24641,2.24701,158900000.0
2007-12-28 23:35:00,2.24701,2.24725,2.2465,2.24704,196200000.0
2007-12-28 23:36:00,2.24717,2.24779,2.24709,2.24779,147400000.0
2007-12-28 23:37:00,2.24782,2.24795,2.24739,2.24772,238300000.0
2007-12-28 23:38:00,2.24777,2.24789,2.24777,2.2478,51600000.0
2007-12-28 23:39:00,2.24782,2.24818,2.24782,2.24792,226800000.0
2007-12-28 23:40:00,2.24794,2.24813,2.24753,2.24753,145800000.0
2007-12-28 23:41:00,2.24746,2.24802,2.24746,2.24765,129600000.0
2007-12-28 23:42:00,2.24772,2.24813,2.24772,2.24781,132400000.0
2007-12-28 23:43:00,2.24775,2.24785,2.24749,2.24751,30600000.0
2007-12-28 23:44:00,2.24733,2.24773,2.24733,2.24773,44900000.0
2007-12-28 23:45:00,2.24772,2.24865,2.24763,2.24865,60800000.0
2007-12-28 23:46:00,2.24879,2.24882,2.24825,2.24825,58900000.0
2007-12-28 23:47:00,2.24836,2.24836,2.2475,2.24752,129100000.0
2007-12-28 23:48:00,2.24774,2.24779,2.24712,2.24779,47800000.0
2007-12-28 23:49:00,2.24745,2.24778,2.24733,2.24756,167600000.0
2007-12-28 23:50:00,2.2475,2.24773,2.24718,2.24773,34800000.0
2007-12-28 23:51:00,2.2478,2.2478,2.24737,2.2476,24100000.0
2007-12-28 23:52:00,2.24762,2.24798,2.24738,2.24798,31500000.0
2007-12-28 23:53:00,2.24783,2.24783,2.24755,2.24782,63500000.0
2007-12-28 23:54:00,2.24788,2.24815,2.24788,2.24807,95400000.0
2007-12-28 23:55:00,2.24813,2.24843,2.24807,2.24843,117000000.0
2007-12-28 23:56:00,2.24844,2.24844,2.24805,2.24821,97400000.0
2007-12-28 23:57:00,2.24809,2.24809,2.24771,2.24808,123900000.0
2007-12-28 23:58:00,2.24806,2.24806,2.24692,2.24783,135800000.0
2007-12-28 23:59:00,2.24787,2.24787,2.24658,2.24658,50800000.0
2007-12-31 00:00:00,2.24978,2.25039,2.24978,2.25005,128000000.0
2007-12-31 00:01:00,2.25025,2.2503,2.24954,2.2497,31900000.0
2007-12-31 00:02:00,2.24994,2.25116,2.24994,2.25091,210600000.0
2007-12-31 00:03:00,2.25135,2.25141,2.25099,2.25109,61600000.0
2007-12-31 00:04:00,2.25113,2.25119,2.25078,2.25103,56100000.0
2007-12-31 00:05:00,2.25112,2.25143,2.25081,2.25081,41600000.0
2007-12-31 00:06:00,2.2506,2.25069,2.2502,2.25048,19900000.0
2007-12-31 00:07:00,2.25086,2.25115,2.25048,2.25115,29400000.0
2007-12-31 00:08:00,2.25094,2.25124,2.25057,2.25122,30200000.0
2007-12-31 00:09:00,2.25145,2.25174,2.25116,2.25174,22200000.0
2007-12-31 00:10:00,2.25078,2.2515,2.25078,2.25108,34900000.0
2007-12-31 00:11:00,2.2511,2.2513,2.25105,2.25125,52700000.0
2007-12-31 00:12:00,2.25121,2.25157,2.25042,2.25042,30900000.0
2007-12-31 00:13:00,2.25082,2.25108,2.25048,2.25048,30700000.0
2007-12-31 00:14:00,2.25082,2.25101,2.25022,2.25022,49300000.0
2007-12-31 00:15:00,2.25057,2.25108,2.25047,2.25078,42500000.0
2007-12-31 00:16:00,2.25049,2.25092,2.25049,2.25059,38600000.0
2007-12-31 00:17:00,2.2505,2.25091,2.25045,2.25091,40000000.0
2007-12-31 00:18:00,2.25084,2.25087,2.25038,2.25043,42200000.0
2007-12-31 00:19:00,2.25042,2.2505,2.25025,2.25045,91900000.0
2007-12-31 00:20:00,2.25018,2.25018,2.24987,2.24987,8400000.0
2007-12-31 00:21:00,2.25019,2.25059,2.24999,2.25053,80800000.0
2007-12-31 00:22:00,2.25066,2.25087,2.25032,2.25076,45600000.0
2007-12-31 00:23:00,2.2506,2.25129,2.25051,2.25129,25400000.0
2007-12-31 00:24:00,2.25063,2.25137,2.25049,2.25081,36400000.0
2007-12-31 00:25:00,2.25033,2.25062,2.25016,2.25023,39100000.0
2007-12-31 00:26:00,2.25027,2.25128,2.25027,2.25109,15200000.0
2007-12-31 00:27:00,2.25133,2.25181,2.25114,2.2512,354000000.0
2007-12-31 00:28:00,2.25141,2.25188,2.2513,2.25168,27100000.0
2007-12-31 00:29:00,2.2508,2.25192,2.2508,2.25091,97600000.0
2007-12-31 00:30:00,2.2512,2.25137,2.25118,2.25137,24300000.0
2007-12-31 00:31:00,2.25152,2.25171,2.2509,2.25168,56400000.0
2007-12-31 00:32:00,2.252,2.2521,2.252,2.2521,29500000.0
2007-12-31 00:33:00,2.2521,2.2526,2.2521,2.2525,29400000.0
2007-12-31 00:34:00,2.2525,2.2525,2.252,2.252,13000000.0
2007-12-31 00:35:00,2.252,2.252,2.252,2.252,500000.0
2007-12-31 00:36:00,2.252,2.252,2.252,2.252,1000000.0
2007-12-31 00:37:00,2.252,2.2522,2.252,2.2522,1500000.0
2007-12-31 00:38:00,2.2522,2.2525,2.2522,2.2525,5500000.0
2007-12-31 00:39:00,2.2524,2.2524,2.2513,2.2513,19000000.0
2007-12-31 00:40:00,2.2518,2.2518,2.2518,2.2518,18000000.0
2007-12-31 00:41:00,2.2517,2.2517,2.2517,2.2517,126000000.0
2007-12-31 00:42:00,2.2517,2.2521,2.2516,2.2516,50400000.0
2007-12-31 00:43:00,2.2516,2.2517,2.2516,2.2517,12000000.0
2007-12-31 00:44:00,2.2515,2.2519,2.2515,2.2518,90000000.0
2007-12-31 00:45:00,2.2515,2.252,2.2499,2.2517,96500000.0
2007-12-31 00:46:00,2.2517,2.252,2.2517,2.2517,154800000.0
2007-12-31 00:47:00,2.2521,2.2521,2.2521,2.2521,9600000.0
2007-12-31 00:48:00,2.2521,2.2521,2.2519,2.2521,60000000.0
2007-12-31 00:49:00,2.2521,2.2521,2.2513,2.2513,46500000.0
2007-12-31 00:50:00,2.2512,2.2527,2.2512,2.2527,108100000.0
2007-12-31 00:51:00,2.2527,2.2527,2.2521,2.2521,9300000.0
2007-12-31 00:52:00,2.2527,2.2528,2.2518,2.2518,73300000.0
2007-12-31 00:53:00,2.2518,2.2518,2.2504,2.2509,58100000.0
2007-12-31 00:54:00,2.2514,2.2516,2.2506,2.251,104400000.0
2007-12-31 00:55:00,2.251,2.2512,2.2508,2.251,64800000.0
2007-12-31 00:56:00,2.251,2.2515,2.25,2.25,136100000.0
2007-12-31 00:57:00,2.2511,2.2512,2.2501,2.2512,101600000.0
2007-12-31 00:58:00,2.2512,2.2514,2.2512,2.2513,40000000.0
2007-12-31 00:59:00,2.2514,2.2516,2.2509,2.251,67300000.0
2007-12-31 01:00:00,2.251,2.252,2.251,2.252,70000000.0
2007-12-31 01:01:00,2.2519,2.2525,2.2519,2.2525,34600000.0
2007-12-31 01:02:00,2.2525,2.2527,2.2525,2.2526,24400000.0
2007-12-31 01:03:00,2.25185,2.2522,2.2517,2.2517,91800000.0
2007-12-31 01:04:00,2.2525,2.2526,2.2519,2.2526,22200000.0
2007-12-31 01:05:00,2.2527,2.2527,2.2527,2.2527,4800000.0
2007-12-31 01:06:00,2.2526,2.2526,2.2526,2.2526,2400000.0
2007-12-31 01:07:00,2.25171,2.25226,2.25171,2.25179,85800000.0
2007-12-31 01:08:00,2.2527,2.2528,2.2526,2.2527,26900000.0
2007-12-31 01:09:00,2.2528,2.2528,2.2526,2.2527,8700000.0
2007-12-31 01:10:00,2.2511,2.2518,2.2511,2.2518,8600000.0
2007-12-31 01:11:00,2.2516,2.2516,2.2515,2.2515,84000000.0
2007-12-31 01:12:00,2.2518,2.2522,2.2515,2.2522,74400000.0
2007-12-31 01:13:00,2.2522,2.2522,2.2511,2.2511,278900000.0
2007-12-31 01:14:00,2.2511,2.252,2.2511,2.2516,111600000.0
2007-12-31 01:15:00,2.2515,2.2516,2.2508,2.2516,25000000.0
2007-12-31 01:16:00,2.2514,2.2517,2.2514,2.2517,15600000.0
2007-12-31 01:17:00,2.2517,2.2522,2.2517,2.2522,15400000.0
2007-12-31 01:18:00,2.25154,2.25186,2.25126,2.25126,104400000.0
2007-12-31 01:19:00,2.2515,2.2522,2.2511,2.2521,84700000.0
2007-12-31 01:20:00,2.2521,2.2521,2.2514,2.2514,39200000.0
2007-12-31 01:21:00,2.2514,2.2514,2.2509,2.2512,23200000.0
2007-12-31 01:22:00,2.2512,2.2514,2.2511,2.2511,63600000.0
2007-12-31 01:23:00,2.2511,2.2516,2.2511,2.2514,34800000.0
2007-12-31 01:24:00,2.2514,2.2519,2.251,2.2519,87600000.0
2007-12-31 01:25:00,2.2517,2.2517,2.2509,2.2515,130800000.0
2007-12-31 01:26:00,2.2515,2.2521,2.2515,2.2516,109300000.0
2007-12-31 01:27:00,2.2516,2.2525,2.2515,2.2515,176400000.0
2007-12-31 01:28:00,2.2514,2.252,2.2514,2.2516,54100000.0
2007-12-31 01:29:00,2.2516,2.252,2.2516,2.252,33600000.0
2007-12-31 01:30:00,2.252,2.2524,2.252,2.2522,37700000.0
2007-12-31 01:31:00,2.2522,2.2522,2.252,2.252,3900000.0
2007-12-31 01:32:00,2.2517,2.2518,2.2517,2.2517,8800000.0
2007-12-31 01:33:00,2.2517,2.2518,2.2517,2.2518,1200000.0
2007-12-31 01:34:00,2.2506,2.2511,2.2506,2.2509,137300000.0
2007-12-31 01:35:00,2.2509,2.251,2.2507,2.2508,145600000.0
2007-12-31 01:36:00,2.2508,2.2508,2.2508,2.2508,23600000.0
2007-12-31 01:37:00,2.2508,2.251,2.2508,2.2509,12900000.0
2007-12-31 01:38:00,2.2509,2.251,2.2509,2.2509,12600000.0
2007-12-31 01:39:00,2.2509,2.25095,2.2508,2.25095,12500000.0
2007-12-31 01:40:00,2.25095,2.251,2.2507,2.2509,81900000.0
2007-12-31 01:41:00,2.251,2.25115,2.251,2.25115,36200000.0
2007-12-31 01:42:00,2.2512,2.2512,2.2502,2.2502,25000000.0
2007-12-31 01:43:00,2.2502,2.25025,2.2502,2.2502,10000000.0
2007-12-31 01:44:00,2.25025,2.2504,2.25015,2.2502,11600000.0
2007-12-31 01:45:00,2.25015,2.25025,2.2498,2.2498,25600000.0
2007-12-31 01:46:00,2.2498,2.25,2.2492,2.2498,181800000.0
2007-12-31 01:47:00,2.2498,2.2498,2.2487,2.2492,117400000.0
2007-12-31 01:48:00,2.2493,2.2493,2.2493,2.2493,8200000.0
2007-12-31 01:49:00,2.2493,2.2497,2.2488,2.2489,103000000.0
2007-12-31 01:50:00,2.2489,2.2489,2.2489,2.2489,37200000.0
2007-12-31 01:51:00,2.2489,2.2501,2.2488,2.25,22375000.0
2007-12-31 01:52:00,2.25,2.25,2.24895,2.2499,1812500.0
2007-12-31 01:53:00,2.2499,2.2501,2.2487,2.2487,21112500.0
2007-12-31 01:54:00,2.2487,2.249,2.2487,2.2488,12900000.0
2007-12-31 01:55:00,2.2493,2.2493,2.2488,2.2491,10900000.0
2007-12-31 01:56:00,2.2495,2.24995,2.24895,2.2491,5912500.0
2007-12-31 01:57:00,2.2491,2.25,2.2488,2.2495,2975000.0
2007-12-31 01:58:00,2.2496,2.25,2.2492,2.2498,1237500.0
2007-12-31 01:59:00,2.2498,2.2498,2.24865,2.2487,12825000.0
2007-12-31 02:00:00,2.2487,2.2489,2.2479,2.2483,142800000.0
2007-12-31 02:01:00,2.2483,2.2489,2.2482,2.2489,62462500.0
2007-12-31 02:02:00,2.2489,2.2489,2.2482,2.2483,2175000.0
2007-12-31 02:03:00,2.2483,2.2484,2.2478,2.2484,7825000.0
2007-12-31 02:04:00,2.2478,2.2487,2.2478,2.2478,20925000.0
2007-12-31 02:05:00,2.24765,2.24786,2.2474,2.2474,186400000.0
2007-12-31 02:06:00,2.2478,2.2478,2.2478,2.2478,4000000.0
2007-12-31 02:07:00,2.2478,2.2478,2.2478,2.2478,4000000.0
2007-12-31 02:08:00,2.2478,2.2478,2.2478,2.2478,6400000.0
2007-12-31 02:09:00,2.2474,2.2485,2.2473,2.2485,24062500.0
2007-12-31 02:10:00,2.2485,2.2486,2.2479,2.2486,5062500.0
2007-12-31 02:11:00,2.2486,2.2486,2.2483,2.2483,162500.0
2007-12-31 02:12:00,2.2483,2.2484,2.2475,2.2475,66725000.0
2007-12-31 02:13:00,2.2475,2.2475,2.2471,2.2472,166800000.0
2007-12-31 02:14:00,2.2472,2.2472,2.2469,2.2472,120000000.0
2007-12-31 02:15:00,2.2472,2.2472,2.2467,2.2471,200000000.0
2007-12-31 02:16:00,2.2471,2.2473,2.2467,2.2467,114400000.0
2007-12-31 02:17:00,2.2467,2.2469,2.2467,2.2469,23200000.0
2007-12-31 02:18:00,2.2468,2.247,2.2463,2.2468,94800000.0
2007-12-31 02:19:00,2.2466,2.2471,2.2466,2.2471,107200000.0
2007-12-31 02:20:00,2.2471,2.2471,2.2465,2.2468,77200000.0
2007-12-31 02:21:00,2.2466,2.2469,2.2466,2.2466,32000000.0
2007-12-31 02:22:00,2.2468,2.2468,2.2466,2.2468,91200000.0
2007-12-31 02:23:00,2.2468,2.2468,2.2464,2.2466,24600000.0
2007-12-31 02:24:00,2.2464,2.2466,2.2464,2.2466,68800000.0
2007-12-31 02:25:00,2.2466,2.247,2.2465,2.247,107200000.0
2007-12-31 02:26:00,2.247,2.2471,2.2469,2.247,41600000.0
2007-12-31 02:27:00,2.2472,2.2474,2.2472,2.2473,11200000.0
2007-12-31 02:28:00,2.2472,2.2472,2.247,2.247,44000000.0
2007-12-31 02:29:00,2.247,2.2471,2.247,2.247,8000000.0
2007-12-31 02:30:00,2.247,2.247,2.247,2.247,4800000.0
2007-12-31 02:31:00,2.247,2.247,2.2469,2.247,23200000.0
2007-12-31 02:32:00,2.247,2.247,2.2464,2.2466,38500000.0
2007-12-31 02:33:00,2.2467,2.2467,2.2466,2.2467,7200000.0
2007-12-31 02:34:00,2.2468,2.2468,2.2466,2.2466,46400000.0
2007-12-31 02:35:00,2.2466,2.2466,2.2461,2.2461,24800000.0
2007-12-31 02:36:00,2.2461,2.2461,2.2461,2.2461,19200000.0
2007-12-31 02:37:00,2.2461,2.2462,2.2461,2.2462,7200000.0
2007-12-31 02:38:00,2.2461,2.2462,2.2461,2.2461,78800000.0
2007-12-31 02:39:00,2.2461,2.2462,2.2461,2.2462,45200000.0
2007-12-31 02:40:00,2.2462,2.2464,2.2462,2.2462,40000000.0
2007-12-31 02:41:00,2.2462,2.2465,2.2461,2.2462,30800000.0
2007-12-31 02:42:00,2.2464,2.2464,2.2463,2.2463,8800000.0
2007-12-31 02:43:00,2.24618,2.24621,2.24559,2.24602,178000000.0
2007-12-31 02:44:00,2.246,2.2461,2.2459,2.246,19600000.0
2007-12-31 02:45:00,2.2459,2.2461,2.2458,2.2461,47000000.0
2007-12-31 02:46:00,2.2461,2.2463,2.2461,2.2463,8000000.0
2007-12-31 02:47:00,2.2463,2.2463,2.246,2.246,30000000.0
2007-12-31 02:48:00,2.246,2.2461,2.2459,2.246,13700000.0
2007-12-31 02:49:00,2.2459,2.246,2.2459,2.2459,15200000.0
2007-12-31 02:50:00,2.2459,2.246,2.2457,2.2459,55600000.0
2007-12-31 02:51:00,2.2459,2.246,2.2459,2.2459,30600000.0
2007-12-31 02:52:00,2.246,2.246,2.2458,2.2458,38100000.0
2007-12-31 02:53:00,2.2462,2.2462,2.2458,2.2462,13600000.0
2007-12-31 02:54:00,2.2462,2.2462,2.2457,2.2457,28800000.0
2007-12-31 02:55:00,2.2457,2.2458,2.2456,2.2457,89600000.0
2007-12-31 02:56:00,2.2457,2.2458,2.2456,2.2458,128000000.0
2007-12-31 02:57:00,2.2458,2.2459,2.2458,2.2459,90400000.0
2007-12-31 02:58:00,2.2459,2.2459,2.2449,2.2449,178400000.0
2007-12-31 02:59:00,2.2449,2.2452,2.2445,2.2452,215300000.0
2007-12-31 03:00:00,2.2452,2.2453,2.2447,2.2449,365200000.0
2007-12-31 03:01:00,2.245,2.2453,2.2449,2.245,201800000.0
2007-12-31 03:02:00,2.245,2.2454,2.24445,2.2451,152800000.0
2007-12-31 03:03:00,2.2451,2.2453,2.2448,2.2451,111600000.0
2007-12-31 03:04:00,2.2449,2.2451,2.2448,2.2451,40800000.0
2007-12-31 03:05:00,2.2451,2.2453,2.2448,2.2451,72600000.0
2007-12-31 03:06:00,2.2451,2.2451,2.2445,2.2445,211400000.0
2007-12-31 03:07:00,2.2445,2.2449,2.2444,2.2449,136212500.0
2007-12-31 03:08:00,2.2449,2.245,2.2449,2.245,11537500.0
2007-12-31 03:09:00,2.245,2.245,2.2447,2.2447,3437500.0
2007-12-31 03:10:00,2.2445,2.2448,2.2445,2.2448,2137500.0
2007-12-31 03:11:00,2.2445,2.245,2.2445,2.2447,11225000.0
2007-12-31 03:12:00,2.245,2.245,2.2446,2.2446,6337500.0
2007-12-31 03:13:00,2.2446,2.2446,2.2444,2.2444,5250000.0
2007-12-31 03:14:00,2.2446,2.2449,2.2446,2.2449,10175000.0
2007-12-31 03:15:00,2.2449,2.2449,2.2447,2.2448,1562500.0
2007-12-31 03:16:00,2.2448,2.2449,2.2446,2.2449,3925000.0
2007-12-31 03:17:00,2.2449,2.245,2.2447,2.245,9012500.0
2007-12-31 03:18:00,2.245,2.2451,2.2441,2.2447,7675000.0
2007-12-31 03:19:00,2.2447,2.2447,2.2436,2.2447,45412500.0
2007-12-31 03:20:00,2.2447,2.2448,2.2445,2.2448,7300000.0
2007-12-31 03:21:00,2.2448,2.2451,2.2445,2.2451,19475000.0
2007-12-31 03:22:00,2.2451,2.2453,2.2451,2.2453,3187500.0
2007-12-31 03:23:00,2.2453,2.2456,2.2453,2.2456,5312500.0
2007-12-31 03:24:00,2.2456,2.2461,2.2453,2.2461,13137500.0
2007-12-31 03:25:00,2.2461,2.2464,2.2461,2.2464,7000000.0
2007-12-31 03:26:00,2.2464,2.2464,2.24475,2.2452,5900000.0
2007-12-31 03:27:00,2.2452,2.2456,2.2451,2.2456,4175000.0
2007-12-31 03:28:00,2.2456,2.2457,2.2456,2.2457,4750000.0
2007-12-31 03:29:00,2.2457,2.2457,2.245,2.2453,5287500.0
2007-12-31 03:30:00,2.2453,2.2454,2.2453,2.2454,3875000.0
2007-12-31 03:31:00,2.2454,2.2454,2.2454,2.2454,1500000.0
2007-12-31 03:32:00,2.2454,2.2454,2.2445,2.2453,43312500.0
2007-12-31 03:33:00,2.2453,2.2455,2.2449,2.2455,7862500.0
2007-12-31 03:34:00,2.2455,2.246,2.2453,2.246,33125000.0
2007-12-31 03:35:00,2.246,2.2461,2.24545,2.2461,6800000.0
2007-12-31 03:36:00,2.2461,2.2466,2.2459,2.2465,56975000.0
2007-12-31 03:37:00,2.2465,2.2465,2.2458,2.2461,14487500.0
2007-12-31 03:38:00,2.2461,2.2463,2.2459,2.2461,16262500.0
2007-12-31 03:39:00,2.2459,2.2463,2.2458,2.2459,17362500.0
2007-12-31 03:40:00,2.2459,2.246,2.2454,2.2456,3050000.0
2007-12-31 03:41:00,2.2456,2.2457,2.2454,2.2454,17100000.0
2007-12-31 03:42:00,2.2454,2.2455,2.2443,2.2443,13837500.0
2007-12-31 03:43:00,2.2443,2.2446,2.2438,2.2443,65600000.0
2007-12-31 03:44:00,2.2443,2.2443,2.2438,2.2438,57600000.0
2007-12-31 03:45:00,2.2438,2.2445,2.2438,2.244,108000000.0
2007-12-31 03:46:00,2.24395,2.2442,2.2435,2.2439,218800000.0
2007-12-31 03:47:00,2.2439,2.2447,2.2439,2.2447,45400000.0
2007-12-31 03:48:00,2.2443,2.2449,2.2443,2.2449,7137500.0
2007-12-31 03:49:00,2.2449,2.245,2.2445,2.2446,13962500.0
2007-12-31 03:50:00,2.245,2.2451,2.2446,2.2451,4050000.0
2007-12-31 03:51:00,2.2451,2.2451,2.24415,2.2448,5462500.0
2007-12-31 03:52:00,2.2448,2.245,2.2448,2.245,2400000.0
2007-12-31 03:53:00,2.245,2.245,2.24365,2.2449,28812500.0
2007-12-31 03:54:00,2.2449,2.2449,2.2445,2.2446,2137500.0
2007-12-31 03:55:00,2.2446,2.2447,2.2441,2.2447,7712500.0
2007-12-31 03:56:00,2.2447,2.2447,2.2443,2.2446,7062500.0
2007-12-31 03:57:00,2.2446,2.2446,2.2446,2.2446,17600000.0
2007-12-31 03:58:00,2.2446,2.2446,2.2431,2.244,18175000.0
2007-12-31 03:59:00,2.244,2.2441,2.2437,2.2437,18400000.0
2007-12-31 04:00:00,2.2437,2.244,2.2432,2.244,20000000.0
2007-12-31 04:01:00,2.244,2.244,2.24335,2.2436,49600000.0
2007-12-31 04:02:00,2.2437,2.2445,2.2436,2.2445,20000000.0
2007-12-31 04:03:00,2.2445,2.2445,2.244,2.244,33600000.0
2007-12-31 04:04:00,2.244,2.2441,2.24375,2.24375,17600000.0
2007-12-31 04:05:00,2.2437,2.2438,2.2435,2.2438,39000000.0
2007-12-31 04:06:00,2.2438,2.24385,2.24355,2.2438,39000000.0
2007-12-31 04:07:00,2.2438,2.24385,2.24355,2.2438,34600000.0
2007-12-31 04:08:00,2.2438,2.2443,2.24355,2.24355,63100000.0
2007-12-31 04:09:00,2.2436,2.2437,2.24355,2.2437,49600000.0
2007-12-31 04:10:00,2.2437,2.2438,2.2436,2.2438,30400000.0
2007-12-31 04:11:00,2.2438,2.24395,2.2437,2.2439,69600000.0
2007-12-31 04:12:00,2.2439,2.244,2.2436,2.2439,33100000.0
2007-12-31 04:13:00,2.244,2.2441,2.244,2.2441,12800000.0
2007-12-31 04:14:00,2.2441,2.2441,2.24365,2.24365,24000000.0
2007-12-31 04:15:00,2.2441,2.2441,2.2441,2.2441,12800000.0
2007-12-31 04:16:00,2.2441,2.2441,2.2439,2.244,56000000.0
2007-12-31 04:17:00,2.2439,2.2439,2.2438,2.2438,24000000.0
2007-12-31 04:18:00,2.2441,2.2443,2.2439,2.2443,29600000.0
2007-12-31 04:19:00,2.2443,2.2443,2.2436,2.24385,31700000.0
2007-12-31 04:20:00,2.2439,2.2439,2.2439,2.2439,24000000.0
2007-12-31 04:21:00,2.2439,2.2439,2.24365,2.24365,26100000.0
2007-12-31 04:22:00,2.24365,2.24385,2.24365,2.24385,20400000.0
2007-12-31 04:23:00,2.24385,2.2445,2.2438,2.2445,48000000.0
2007-12-31 04:24:00,2.2445,2.2445,2.24395,2.24395,18400000.0
2007-12-31 04:25:00,2.24395,2.2443,2.24395,2.2443,23200000.0
2007-12-31 04:26:00,2.2443,2.2443,2.2438,2.2438,17600000.0
2007-12-31 04:27:00,2.2438,2.2446,2.2438,2.2443,22400000.0
2007-12-31 04:28:00,2.2443,2.2443,2.2437,2.2439,39200000.0
2007-12-31 04:29:00,2.2439,2.2442,2.2436,2.2436,92000000.0
2007-12-31 04:30:00,2.2436,2.2442,2.2436,2.2438,52800000.0
2007-12-31 04:31:00,2.2442,2.2444,2.2442,2.2444,20000000.0
2007-12-31 04:32:00,2.2444,2.2444,2.2438,2.2442,24000000.0
2007-12-31 04:33:00,2.2442,2.2443,2.2439,2.244,36000000.0
2007-12-31 04:34:00,2.244,2.244,2.2439,2.244,30400000.0
2007-12-31 04:35:00,2.244,2.244,2.2432,2.2437,27900000.0
2007-12-31 04:36:00,2.2437,2.2437,2.2437,2.2437,4800000.0
2007-12-31 04:37:00,2.24324,2.24336,2.24302,2.24324,225200000.0
2007-12-31 04:38:00,2.24302,2.2436,2.2429,2.2436,252600000.0
2007-12-31 04:39:00,2.24372,2.24383,2.24334,2.24367,251300000.0
2007-12-31 04:40:00,2.2433,2.2437,2.243,2.2437,47700000.0
2007-12-31 04:41:00,2.2437,2.2437,2.2437,2.2437,6400000.0
2007-12-31 04:42:00,2.2437,2.244,2.2437,2.244,11200000.0
2007-12-31 04:43:00,2.2433,2.2434,2.24306,2.24317,220400000.0
2007-12-31 04:44:00,2.24335,2.244,2.24335,2.244,32800000.0
2007-12-31 04:45:00,2.244,2.244,2.2439,2.244,26400000.0
2007-12-31 04:46:00,2.244,2.244,2.24315,2.2438,66500000.0
2007-12-31 04:47:00,2.2438,2.2438,2.24285,2.2432,108500000.0
2007-12-31 04:48:00,2.2432,2.2433,2.2427,2.2429,81400000.0
2007-12-31 04:49:00,2.2429,2.2432,2.2426,2.2432,50412500.0
2007-12-31 04:50:00,2.2432,2.2434,2.2428,2.2434,2925000.0
2007-12-31 04:51:00,2.2434,2.2438,2.2434,2.2438,9262500.0
2007-12-31 04:52:00,2.2438,2.2439,2.2438,2.2438,7625000.0
2007-12-31 04:53:00,2.2438,2.2438,2.2431,2.2431,14187500.0
2007-12-31 04:54:00,2.2431,2.2437,2.2431,2.2437,5025000.0
2007-12-31 04:55:00,2.2437,2.2439,2.2437,2.2439,5362500.0
2007-12-31 04:56:00,2.2439,2.244,2.2433,2.244,8400000.0
2007-12-31 04:57:00,2.244,2.2441,2.244,2.2441,3687500.0
2007-12-31 04:58:00,2.2441,2.2441,2.2436,2.2436,3125000.0
2007-12-31 04:59:00,2.2436,2.2436,2.2432,2.2434,2762500.0
2007-12-31 05:00:00,2.2434,2.2435,2.2433,2.2435,2250000.0
2007-12-31 05:01:00,2.2435,2.2437,2.2433,2.2433,2000000.0
2007-12-31 05:02:00,2.2437,2.2439,2.2435,2.2439,5900000.0
2007-12-31 05:03:00,2.2439,2.2441,2.2439,2.2441,3150000.0
2007-12-31 05:04:00,2.2441,2.2442,2.2441,2.2442,2050000.0
2007-12-31 05:05:00,2.2442,2.2442,2.2441,2.2441,3700000.0
2007-12-31 05:06:00,2.2441,2.2441,2.2441,2.2441,2400000.0
2007-12-31 05:07:00,2.2441,2.2441,2.2441,2.2441,3100000.0
2007-12-31 05:08:00,2.2441,2.2441,2.2436,2.244,17775000.0
2007-12-31 05:09:00,2.244,2.2442,2.244,2.2442,2350000.0
2007-12-31 05:10:00,2.2442,2.2442,2.2442,2.2442,162500.0
2007-12-31 05:11:00,2.2435,2.2442,2.2433,2.2442,7300000.0
2007-12-31 05:12:00,2.2441,2.2442,2.2441,2.2442,3300000.0
2007-12-31 05:13:00,2.2442,2.2442,2.2442,2.2442,1900000.0
2007-12-31 05:14:00,2.2442,2.2442,2.2433,2.244,3400000.0
2007-12-31 05:15:00,2.244,2.244,2.2439,2.2439,1362500.0
2007-12-31 05:16:00,2.244,2.244,2.2434,2.244,4462500.0
2007-12-31 05:17:00,2.2434,2.2439,2.2431,2.2439,47262500.0
2007-12-31 05:18:00,2.2439,2.2439,2.2439,2.2439,900000.0
2007-12-31 05:19:00,2.2439,2.2439,2.2431,2.2437,23200000.0
2007-12-31 05:20:00,2.2437,2.2439,2.2437,2.2439,512500.0
2007-12-31 05:21:00,2.2439,2.244,2.2439,2.244,387500.0
2007-12-31 05:22:00,2.243,2.24325,2.24288,2.24325,235100000.0
2007-12-31 05:23:00,2.244,2.244,2.2438,2.2439,325000.0
2007-12-31 05:24:00,2.2439,2.2439,2.24295,2.24295,5000000.0
2007-12-31 05:25:00,2.2438,2.2439,2.2438,2.2439,375000.0
2007-12-31 05:26:00,2.2438,2.2439,2.2436,2.2436,412500.0
2007-12-31 05:27:00,2.2436,2.244,2.2436,2.244,1425000.0
2007-12-31 05:28:00,2.244,2.2442,2.2435,2.2441,6875000.0
2007-12-31 05:29:00,2.2434,2.2441,2.2434,2.2441,16637500.0
2007-12-31 05:30:00,2.2441,2.2441,2.2432,2.2434,65000000.0
2007-12-31 05:31:00,2.2434,2.2435,2.2431,2.2434,184100000.0
2007-12-31 05:32:00,2.2434,2.2434,2.2426,2.2426,64800000.0
2007-12-31 05:33:00,2.2427,2.2433,2.2427,2.2431,14400000.0
2007-12-31 05:34:00,2.2431,2.2431,2.243,2.243,80000000.0
2007-12-31 05:35:00,2.243,2.2431,2.243,2.2431,35200000.0
2007-12-31 05:36:00,2.2431,2.2435,2.243,2.2431,98400000.0
2007-12-31 05:37:00,2.2431,2.2434,2.2431,2.2432,125600000.0
2007-12-31 05:38:00,2.2432,2.2432,2.2432,2.2432,17600000.0
2007-12-31 05:39:00,2.2431,2.2432,2.2427,2.243,16000000.0
2007-12-31 05:40:00,2.2425,2.2426,2.2425,2.2426,7300000.0
2007-12-31 05:41:00,2.243,2.2434,2.243,2.2434,38400000.0
2007-12-31 05:42:00,2.2434,2.2436,2.24335,2.2435,39200000.0
2007-12-31 05:43:00,2.2435,2.2436,2.24335,2.24335,21600000.0
2007-12-31 05:44:00,2.24335,2.2437,2.24335,2.2435,112000000.0
2007-12-31 05:45:00,2.2435,2.2436,2.2435,2.2436,38400000.0
2007-12-31 05:46:00,2.2437,2.2437,2.2435,2.2436,37600000.0
2007-12-31 05:47:00,2.2435,2.2436,2.2435,2.2436,36000000.0
2007-12-31 05:48:00,2.2436,2.2436,2.2434,2.2434,29600000.0
2007-12-31 05:49:00,2.2434,2.2434,2.24295,2.2432,59200000.0
2007-12-31 05:50:00,2.2432,2.2435,2.2432,2.2435,11200000.0
2007-12-31 05:51:00,2.24305,2.2434,2.24305,2.2434,18400000.0
2007-12-31 05:52:00,2.2434,2.2436,2.2434,2.2436,31200000.0
2007-12-31 05:53:00,2.2434,2.2434,2.2434,2.2434,200000.0
2007-12-31 05:54:00,2.2436,2.2436,2.2436,2.2436,4000000.0
2007-12-31 05:55:00,2.2434,2.2435,2.2432,2.2435,9200000.0
2007-12-31 05:56:00,2.2436,2.2436,2.2434,2.2436,20200000.0
2007-12-31 05:57:00,2.2436,2.2436,2.2434,2.2436,8200000.0
2007-12-31 05:58:00,2.2436,2.2438,2.2431,2.2438,48800000.0
2007-12-31 05:59:00,2.2435,2.244,2.2435,2.2439,53900000.0
2007-12-31 06:00:00,2.244,2.2442,2.244,2.2442,1262500.0
2007-12-31 06:01:00,2.2442,2.2443,2.2441,2.2443,1287500.0
2007-12-31 06:02:00,2.2443,2.2444,2.2442,2.2444,425000.0
2007-12-31 06:03:00,2.2437,2.2444,2.2437,2.2443,31100000.0
2007-12-31 06:04:00,2.2438,2.2444,2.2438,2.2444,8725000.0
2007-12-31 06:05:00,2.2435,2.2444,2.2435,2.2444,9100000.0
2007-12-31 06:06:00,2.2444,2.2444,2.2444,2.2444,400000.0
2007-12-31 06:07:00,2.2444,2.2444,2.2444,2.2444,2800000.0
2007-12-31 06:08:00,2.2444,2.2444,2.2444,2.2444,1700000.0
2007-12-31 06:09:00,2.2444,2.2444,2.2444,2.2444,4000000.0
2007-12-31 06:10:00,2.2444,2.2444,2.2444,2.2444,200000.0
2007-12-31 06:11:00,2.2437,2.2444,2.2437,2.2444,3000000.0
2007-12-31 06:12:00,2.2444,2.2444,2.2444,2.2444,700000.0
2007-12-31 06:13:00,2.2437,2.2444,2.2437,2.2444,11500000.0
2007-12-31 06:14:00,2.2444,2.2444,2.2444,2.2444,200000.0
2007-12-31 06:15:00,2.2437,2.2444,2.2437,2.2444,6500000.0
2007-12-31 06:16:00,2.2444,2.2444,2.2444,2.2444,1100000.0
2007-12-31 06:17:00,2.2444,2.2444,2.2444,2.2444,1700000.0
2007-12-31 06:18:00,2.2435,2.2444,2.2435,2.2444,11700000.0
2007-12-31 06:19:00,2.2444,2.2444,2.2444,2.2444,100000.0
2007-12-31 06:20:00,2.2437,2.2444,2.2437,2.2444,2600000.0
2007-12-31 06:21:00,2.2444,2.2444,2.2444,2.2444,100000.0
2007-12-31 06:22:00,2.2444,2.2444,2.2444,2.2444,500000.0
2007-12-31 06:23:00,2.2437,2.2444,2.2437,2.2444,3000000.0
2007-12-31 06:24:00,2.2444,2.2444,2.2444,2.2444,1500000.0
2007-12-31 06:25:00,2.2444,2.2444,2.24375,2.2444,59700000.0
2007-12-31 06:26:00,2.2444,2.2444,2.2444,2.2444,300000.0
2007-12-31 06:27:00,2.2444,2.2444,2.2444,2.2444,500000.0
2007-12-31 06:28:00,2.2444,2.2444,2.2444,2.2444,100000.0
2007-12-31 06:29:00,2.2444,2.2444,2.2444,2.2444,1600000.0
2007-12-31 06:30:00,2.2444,2.2444,2.2444,2.2444,3300000.0
2007-12-31 06:31:00,2.2444,2.2444,2.2444,2.2444,1600000.0
2007-12-31 06:32:00,2.2444,2.2444,2.2437,2.2444,3800000.0
2007-12-31 06:33:00,2.2438,2.2444,2.2436,2.2444,13700000.0
2007-12-31 06:34:00,2.2444,2.2444,2.244,2.2444,11400000.0
2007-12-31 06:35:00,2.2441,2.2444,2.2439,2.2444,3400000.0
2007-12-31 06:36:00,2.2444,2.2444,2.2444,2.2444,11200000.0
2007-12-31 06:37:00,2.2444,2.2444,2.2438,2.2443,87500000.0
2007-12-31 06:38:00,2.2443,2.2443,2.2435,2.2439,24425000.0
2007-12-31 06:39:00,2.2439,2.244,2.2439,2.244,3825000.0
2007-12-31 06:40:00,2.244,2.244,2.2437,2.2438,2050000.0
2007-12-31 06:41:00,2.2438,2.2439,2.2438,2.2439,1237500.0
2007-12-31 06:42:00,2.2439,2.2441,2.2439,2.244,3262500.0
2007-12-31 06:43:00,2.244,2.2442,2.244,2.2442,12187500.0
2007-12-31 06:44:00,2.2442,2.2443,2.2438,2.2438,4375000.0
2007-12-31 06:45:00,2.2441,2.2442,2.2438,2.2441,1637500.0
2007-12-31 06:46:00,2.2441,2.2441,2.2439,2.2439,27750000.0
2007-12-31 06:47:00,2.244,2.2445,2.2439,2.2441,61100000.0
2007-12-31 06:48:00,2.2441,2.2444,2.2441,2.2444,987500.0
2007-12-31 06:49:00,2.2444,2.2444,2.2441,2.2442,900000.0
2007-12-31 06:50:00,2.2442,2.2443,2.2442,2.2443,1750000.0
2007-12-31 06:51:00,2.2443,2.2444,2.2443,2.2444,1575000.0
2007-12-31 06:52:00,2.2444,2.2446,2.2443,2.2446,1512500.0
2007-12-31 06:53:00,2.2446,2.2446,2.2437,2.2443,50175000.0
2007-12-31 06:54:00,2.2443,2.2443,2.2437,2.2438,30237500.0
2007-12-31 06:55:00,2.2441,2.2442,2.2437,2.2442,8687500.0
2007-12-31 06:56:00,2.2443,2.2443,2.2439,2.2443,12075000.0
2007-12-31 06:57:00,2.2438,2.2438,2.2438,2.2438,2400000.0
2007-12-31 06:58:00,2.2441,2.2443,2.2441,2.2443,4187500.0
2007-12-31 06:59:00,2.2443,2.2443,2.2443,2.2443,312500.0
2007-12-31 07:00:00,2.2443,2.2443,2.2443,2.2443,812500.0
2007-12-31 07:01:00,2.2441,2.2443,2.2441,2.2443,4375000.0
2007-12-31 07:02:00,2.2437,2.2443,2.2437,2.2443,7512500.0
2007-12-31 07:03:00,2.2443,2.2443,2.2443,2.2443,1437500.0
2007-12-31 07:04:00,2.2443,2.2443,2.2443,2.2443,3125000.0
2007-12-31 07:05:00,2.2443,2.2443,2.2443,2.2443,2687500.0
2007-12-31 07:06:00,2.2443,2.2444,2.2443,2.2443,43000000.0
2007-12-31 07:07:00,2.2443,2.2443,2.2443,2.2443,1375000.0
2007-12-31 07:08:00,2.2438,2.2443,2.2438,2.2443,12250000.0
2007-12-31 07:09:00,2.2443,2.2443,2.2443,2.2443,1000000.0
2007-12-31 07:10:00,2.2443,2.2443,2.2438,2.2443,12562500.0
2007-12-31 07:11:00,2.2437,2.2443,2.2437,2.2443,3887500.0
2007-12-31 07:12:00,2.2443,2.2443,2.2439,2.2439,17250000.0
2007-12-31 07:13:00,2.2433,2.2441,2.2433,2.2441,11962500.0
2007-12-31 07:14:00,2.2439,2.2442,2.2439,2.2442,24687500.0
2007-12-31 07:15:00,2.2442,2.2442,2.2438,2.2438,20875000.0
2007-12-31 07:16:00,2.2436,2.244,2.2436,2.244,8437500.0
2007-12-31 07:17:00,2.244,2.2442,2.244,2.2442,28950000.0
2007-12-31 07:18:00,2.2442,2.2442,2.243,2.2436,10650000.0
2007-12-31 07:19:00,2.2436,2.2438,2.243,2.2438,5850000.0
2007-12-31 07:20:00,2.243,2.2439,2.243,2.2439,2650000.0
2007-12-31 07:21:00,2.2439,2.244,2.2439,2.244,1312500.0
2007-12-31 07:22:00,2.2435,2.2438,2.2435,2.2436,1175000.0
2007-12-31 07:23:00,2.2433,2.2437,2.2433,2.2437,13800000.0
2007-12-31 07:24:00,2.2436,2.2436,2.243,2.2432,4562500.0
2007-12-31 07:25:00,2.243,2.2434,2.243,2.2434,8187500.0
2007-12-31 07:26:00,2.24265,2.2435,2.24265,2.2435,2525000.0
2007-12-31 07:27:00,2.2427,2.2435,2.2427,2.243,22837500.0
2007-12-31 07:28:00,2.2435,2.2435,2.2435,2.2435,125000.0
2007-12-31 07:29:00,2.24248,2.24266,2.24233,2.24247,214700000.0
2007-12-31 07:30:00,2.2428,2.2435,2.2428,2.2435,2462500.0
2007-12-31 07:31:00,2.2428,2.2435,2.2428,2.2435,4987500.0
2007-12-31 07:32:00,2.2428,2.2428,2.2428,2.2428,2400000.0
2007-12-31 07:33:00,2.2428,2.2435,2.2428,2.2435,2587500.0
2007-12-31 07:34:00,2.2428,2.2435,2.2427,2.2435,11387500.0
2007-12-31 07:35:00,2.2431,2.2435,2.2431,2.2435,4250000.0
2007-12-31 07:36:00,2.2435,2.2435,2.2429,2.2431,6600000.0
2007-12-31 07:37:00,2.2431,2.2433,2.2431,2.2433,3887500.0
2007-12-31 07:38:00,2.2433,2.2434,2.2433,2.2434,437500.0
2007-12-31 07:39:00,2.2426,2.2435,2.2426,2.2435,2525000.0
2007-12-31 07:40:00,2.2435,2.2435,2.2425,2.2432,6037500.0
2007-12-31 07:41:00,2.2433,2.2434,2.2427,2.2434,18412500.0
2007-12-31 07:42:00,2.2434,2.2434,2.2427,2.2433,6287500.0
2007-12-31 07:43:00,2.2433,2.2433,2.2427,2.2432,5125000.0
2007-12-31 07:44:00,2.2432,2.2432,2.2432,2.2432,1750000.0
2007-12-31 07:45:00,2.2432,2.2432,2.2432,2.2432,500000.0
2007-12-31 07:46:00,2.2429,2.2432,2.2428,2.2432,12062500.0
2007-12-31 07:47:00,2.2432,2.2432,2.2432,2.2432,187500.0
2007-12-31 07:48:00,2.2428,2.2432,2.2428,2.2432,1300000.0
2007-12-31 07:49:00,2.2432,2.2432,2.2432,2.2432,125000.0
2007-12-31 07:50:00,2.2425,2.2432,2.2425,2.2432,6525000.0
2007-12-31 07:51:00,2.2425,2.2425,2.2425,2.2425,2400000.0
2007-12-31 07:52:00,2.2426,2.2426,2.2426,2.2426,4000000.0
2007-12-31 07:53:00,2.2427,2.2427,2.2427,2.2427,4000000.0
2007-12-31 07:54:00,2.2432,2.2433,2.2432,2.2433,31450000.0
2007-12-31 07:55:00,2.2432,2.2432,2.2429,2.2432,8500000.0
2007-12-31 07:56:00,2.2432,2.2432,2.2432,2.2432,437500.0
2007-12-31 07:57:00,2.2426,2.2432,2.2426,2.2432,4012500.0
2007-12-31 07:58:00,2.2432,2.2432,2.2432,2.2432,812500.0
2007-12-31 07:59:00,2.2426,2.2426,2.2426,2.2426,2400000.0
2007-12-31 08:00:00,2.2432,2.2432,2.2432,2.2432,1000000.0
2007-12-31 08:01:00,2.2432,2.2432,2.2424,2.2427,27587500.0
2007-12-31 08:02:00,2.2423,2.2428,2.2423,2.2428,98937500.0
2007-12-31 08:03:00,2.2428,2.243,2.2426,2.243,28137500.0
2007-12-31 08:04:00,2.243,2.2431,2.2426,2.2431,4562500.0
2007-12-31 08:05:00,2.2431,2.2431,2.2425,2.243,4375000.0
2007-12-31 08:06:00,2.2428,2.2428,2.2421,2.2428,2837500.0
2007-12-31 08:07:00,2.2428,2.2429,2.2424,2.2429,6287500.0
2007-12-31 08:08:00,2.2423,2.2426,2.2423,2.2426,4750000.0
2007-12-31 08:09:00,2.2427,2.2429,2.2427,2.2429,16875000.0
2007-12-31 08:10:00,2.2429,2.243,2.2428,2.243,1800000.0
2007-12-31 08:11:00,2.2423,2.243,2.2423,2.243,2900000.0
2007-12-31 08:12:00,2.243,2.243,2.2427,2.2428,2962500.0
2007-12-31 08:13:00,2.2428,2.2431,2.2423,2.2431,7387500.0
2007-12-31 08:14:00,2.2429,2.2433,2.2429,2.2433,11037500.0
2007-12-31 08:15:00,2.2433,2.2433,2.2428,2.243,4750000.0
2007-12-31 08:16:00,2.243,2.243,2.2424,2.2428,5362500.0
2007-12-31 08:17:00,2.2428,2.2429,2.2426,2.2429,5812500.0
2007-12-31 08:18:00,2.2429,2.243,2.2427,2.243,9750000.0
2007-12-31 08:19:00,2.243,2.243,2.2427,2.2427,2175000.0
2007-12-31 08:20:00,2.2427,2.243,2.2427,2.243,2287500.0
2007-12-31 08:21:00,2.243,2.2431,2.243,2.2431,2337500.0
2007-12-31 08:22:00,2.2431,2.2431,2.2429,2.2429,1437500.0
2007-12-31 08:23:00,2.2429,2.2429,2.2429,2.2429,925000.0
2007-12-31 08:24:00,2.2429,2.2432,2.2429,2.2432,1000000.0
2007-12-31 08:25:00,2.2431,2.2434,2.2431,2.2433,975000.0
2007-12-31 08:26:00,2.2433,2.2433,2.243,2.2431,225000.0
2007-12-31 08:27:00,2.2431,2.2433,2.2431,2.2433,2950000.0
2007-12-31 08:28:00,2.2433,2.2438,2.2433,2.2435,26450000.0
2007-12-31 08:29:00,2.2435,2.2435,2.2426,2.2426,1662500.0
2007-12-31 08:30:00,2.2432,2.2434,2.2432,2.2434,1437500.0
2007-12-31 08:31:00,2.2434,2.2435,2.2434,2.2435,1537500.0
2007-12-31 08:32:00,2.2436,2.2437,2.2436,2.2437,687500.0
2007-12-31 08:33:00,2.2438,2.244,2.2438,2.244,11287500.0
2007-12-31 08:34:00,2.244,2.244,2.2439,2.244,812500.0
2007-12-31 08:35:00,2.244,2.244,2.2436,2.2436,1437500.0
2007-12-31 08:36:00,2.2436,2.2436,2.2434,2.2435,1625000.0
2007-12-31 08:37:00,2.2435,2.2435,2.2431,2.2432,1937500.0
2007-12-31 08:38:00,2.2431,2.2433,2.243,2.2432,4687500.0
2007-12-31 08:39:00,2.2432,2.2434,2.2432,2.2434,1550000.0
2007-12-31 08:40:00,2.2434,2.2434,2.2431,2.2433,1412500.0
2007-12-31 08:41:00,2.2433,2.2434,2.2433,2.2434,5462500.0
2007-12-31 08:42:00,2.2434,2.2434,2.2431,2.2431,3675000.0
2007-12-31 08:43:00,2.2431,2.2434,2.2429,2.2434,14687500.0
2007-12-31 08:44:00,2.2434,2.2434,2.2432,2.2433,637500.0
2007-12-31 08:45:00,2.2433,2.2433,2.2433,2.2433,1400000.0
2007-12-31 08:46:00,2.2433,2.2437,2.2428,2.2435,29362500.0
2007-12-31 08:47:00,2.24235,2.2434,2.24235,2.2434,6862500.0
2007-12-31 08:48:00,2.2434,2.2435,2.2434,2.2435,1125000.0
2007-12-31 08:49:00,2.2435,2.2436,2.2429,2.2436,5375000.0
2007-12-31 08:50:00,2.2436,2.2437,2.2436,2.2437,250000.0
2007-12-31 08:51:00,2.2429,2.2434,2.2424,2.2432,15800000.0
2007-12-31 08:52:00,2.2425,2.2431,2.2425,2.2431,1925000.0
2007-12-31 08:53:00,2.2425,2.2426,2.2424,2.2425,81800000.0
2007-12-31 08:54:00,2.2425,2.2426,2.2422,2.2422,141300000.0
2007-12-31 08:55:00,2.2422,2.2428,2.2421,2.2428,88000000.0
2007-12-31 08:56:00,2.2427,2.2427,2.2425,2.2426,76000000.0
2007-12-31 08:57:00,2.2426,2.2428,2.2425,2.2425,77600000.0
2007-12-31 08:58:00,2.2425,2.2425,2.2425,2.2425,20000000.0
2007-12-31 08:59:00,2.2428,2.2428,2.2428,2.2428,2400000.0
2007-12-31 09:00:00,2.2428,2.2432,2.2427,2.2431,28800000.0
2007-12-31 09:01:00,2.2429,2.2433,2.2429,2.2431,34400000.0
2007-12-31 09:02:00,2.2431,2.244,2.2431,2.24335,157900000.0
2007-12-31 09:03:00,2.2434,2.2436,2.2433,2.2434,99000000.0
2007-12-31 09:04:00,2.2434,2.2436,2.2434,2.2436,13600000.0
2007-12-31 09:05:00,2.2436,2.2438,2.2436,2.2438,26400000.0
2007-12-31 09:06:00,2.24335,2.2441,2.24335,2.2439,33600000.0
2007-12-31 09:07:00,2.2441,2.2443,2.2438,2.2443,134400000.0
2007-12-31 09:08:00,2.2443,2.2443,2.2435,2.2443,156400000.0
2007-12-31 09:09:00,2.2443,2.2443,2.24395,2.2443,26100000.0
2007-12-31 09:10:00,2.2445,2.2451,2.2445,2.2447,107200000.0
2007-12-31 09:11:00,2.2447,2.2447,2.2446,2.2447,63200000.0
2007-12-31 09:12:00,2.2447,2.2449,2.2446,2.2446,152400000.0
2007-12-31 09:13:00,2.2446,2.2449,2.2446,2.2449,133200000.0
2007-12-31 09:14:00,2.2449,2.2449,2.2447,2.2447,164300000.0
2007-12-31 09:15:00,2.2446,2.2449,2.2444,2.2445,198400000.0
2007-12-31 09:16:00,2.2446,2.2449,2.2446,2.2449,30400000.0
2007-12-31 09:17:00,2.2448,2.2448,2.24435,2.2446,8800000.0
2007-12-31 09:18:00,2.2446,2.2447,2.2444,2.2447,82900000.0
2007-12-31 09:19:00,2.2447,2.2447,2.2443,2.2446,59100000.0
2007-12-31 09:20:00,2.2446,2.2447,2.2446,2.2447,82400000.0
2007-12-31 09:21:00,2.2447,2.2449,2.2446,2.2447,128550000.0
2007-12-31 09:22:00,2.2449,2.245,2.2449,2.2449,158875000.0
2007-12-31 09:23:00,2.2449,2.2451,2.2449,2.2451,96837500.0
2007-12-31 09:24:00,2.2451,2.2451,2.2449,2.2449,18900000.0
2007-12-31 09:25:00,2.2451,2.2451,2.2451,2.2451,937500.0
2007-12-31 09:26:00,2.2451,2.2454,2.2447,2.2454,64100000.0
2007-12-31 09:27:00,2.2454,2.2457,2.2453,2.2457,13550000.0
2007-12-31 09:28:00,2.2457,2.2458,2.2457,2.2458,8100000.0
2007-12-31 09:29:00,2.2458,2.246,2.2458,2.2459,31000000.0
2007-12-31 09:30:00,2.2459,2.2465,2.2459,2.2464,78200000.0
2007-12-31 09:31:00,2.2464,2.2467,2.2462,2.2467,122900000.0
2007-12-31 09:32:00,2.2467,2.2475,2.2467,2.2473,356600000.0
2007-12-31 09:33:00,2.2473,2.2475,2.2473,2.2475,87700000.0
2007-12-31 09:34:00,2.2475,2.2476,2.2475,2.2476,7400000.0
2007-12-31 09:35:00,2.2476,2.2476,2.2476,2.2476,4400000.0
2007-12-31 09:36:00,2.2476,2.2476,2.2476,2.2476,5700000.0
2007-12-31 09:37:00,2.2476,2.2476,2.2476,2.2476,3400000.0
2007-12-31 09:38:00,2.2476,2.2476,2.2467,2.2476,12500000.0
2007-12-31 09:39:00,2.2476,2.2476,2.2467,2.2476,56500000.0
2007-12-31 09:40:00,2.2476,2.2476,2.2468,2.2469,310700000.0
2007-12-31 09:41:00,2.2469,2.2474,2.2469,2.2473,565000000.0
2007-12-31 09:42:00,2.2474,2.2477,2.247,2.2472,701000000.0
2007-12-31 09:43:00,2.2472,2.2473,2.2465,2.2467,628400000.0
2007-12-31 09:44:00,2.2467,2.2468,2.2464,2.2464,89900000.0
2007-12-31 09:45:00,2.2464,2.2467,2.2464,2.2465,218400000.0
2007-12-31 09:46:00,2.2465,2.247,2.2463,2.2468,554000000.0
2007-12-31 09:47:00,2.2468,2.2469,2.2464,2.2469,483200000.0
2007-12-31 09:48:00,2.2469,2.247,2.2464,2.2464,265100000.0
2007-12-31 09:49:00,2.2464,2.2468,2.2462,2.2468,632200000.0
2007-12-31 09:50:00,2.2468,2.247,2.2466,2.2469,393300000.0
2007-12-31 09:51:00,2.2469,2.2469,2.2463,2.2464,264700000.0
2007-12-31 09:52:00,2.2465,2.2467,2.2464,2.2465,255900000.0
2007-12-31 09:53:00,2.2465,2.2467,2.2465,2.2467,146800000.0
2007-12-31 09:54:00,2.2467,2.2467,2.2463,2.2463,218000000.0
2007-12-31 09:55:00,2.2463,2.2464,2.246,2.2463,258900000.0
2007-12-31 09:56:00,2.2463,2.2466,2.2458,2.2464,348887500.0
2007-12-31 09:57:00,2.2464,2.2467,2.2458,2.2467,69000000.0
2007-12-31 09:58:00,2.2467,2.2467,2.2467,2.2467,5250000.0
2007-12-31 09:59:00,2.2467,2.2467,2.2467,2.2467,2750000.0
2007-12-31 10:00:00,2.2467,2.2469,2.2467,2.2469,254312500.0
2007-12-31 10:01:00,2.2469,2.247,2.2466,2.247,133987500.0
2007-12-31 10:02:00,2.247,2.247,2.2459,2.2463,147550000.0
2007-12-31 10:03:00,2.2463,2.2467,2.2461,2.2467,239937500.0
2007-12-31 10:04:00,2.2467,2.2469,2.2463,2.2466,345612500.0
2007-12-31 10:05:00,2.2467,2.247,2.2466,2.2468,254400000.0
2007-12-31 10:06:00,2.2468,2.247,2.246,2.2466,618800000.0
2007-12-31 10:07:00,2.2466,2.2466,2.2462,2.2463,452800000.0
2007-12-31 10:08:00,2.2463,2.247,2.2463,2.247,437600000.0
2007-12-31 10:09:00,2.247,2.2472,2.2466,2.2469,328000000.0
2007-12-31 10:10:00,2.2469,2.2475,2.2469,2.2475,430400000.0
2007-12-31 10:11:00,2.2475,2.2478,2.2473,2.2478,569212500.0
2007-12-31 10:12:00,2.2478,2.2482,2.2475,2.2476,629212500.0
2007-12-31 10:13:00,2.2476,2.2481,2.2473,2.2481,549600000.0
2007-12-31 10:14:00,2.2481,2.2486,2.2479,2.248,719400000.0
2007-12-31 10:15:00,2.2479,2.2484,2.2478,2.2482,717400000.0
2007-12-31 10:16:00,2.2482,2.2489,2.2482,2.2488,490300000.0
2007-12-31 10:17:00,2.2488,2.2489,2.24835,2.2485,643100000.0
2007-12-31 10:18:00,2.2485,2.2494,2.2485,2.2488,690800000.0
2007-12-31 10:19:00,2.2488,2.2489,2.2478,2.2481,816400000.0
2007-12-31 10:20:00,2.24805,2.2485,2.248,2.2484,751300004.0
2007-12-31 10:21:00,2.2484,2.2484,2.2472,2.2473,554800000.0
2007-12-31 10:22:00,2.2474,2.2481,2.2474,2.2477,391600000.0
2007-12-31 10:23:00,2.2477,2.2478,2.2475,2.2476,182400000.0
2007-12-31 10:24:00,2.2476,2.2476,2.2473,2.2474,255200000.0
2007-12-31 10:25:00,2.2474,2.2475,2.2471,2.2472,293900000.0
2007-12-31 10:26:00,2.2472,2.2479,2.2471,2.2478,488800000.0
2007-12-31 10:27:00,2.2478,2.2487,2.2478,2.2487,292000000.0
2007-12-31 10:28:00,2.2487,2.2492,2.2484,2.2492,454700000.0
2007-12-31 10:29:00,2.2493,2.2506,2.2493,2.2497,517700000.0
2007-12-31 10:30:00,2.2497,2.2497,2.2489,2.249,561700000.0
2007-12-31 10:31:00,2.249,2.2497,2.24895,2.2495,272200000.0
2007-12-31 10:32:00,2.2495,2.2497,2.24935,2.2496,278800000.0
2007-12-31 10:33:00,2.2496,2.2499,2.2495,2.2498,358300000.0
2007-12-31 10:34:00,2.2498,2.2499,2.2496,2.2498,318800000.0
2007-12-31 10:35:00,2.2498,2.2498,2.2494,2.2498,297600000.0
2007-12-31 10:36:00,2.2498,2.2507,2.2496,2.2499,589175000.0
2007-12-31 10:37:00,2.2499,2.2499,2.2499,2.2499,125570949.0
2007-12-31 10:38:00,2.2499,2.25,2.2499,2.25,31602283.0
2007-12-31 10:39:00,2.25,2.25,2.2499,2.25,2756099.0
2007-12-31 10:40:00,2.25,2.25,2.2499,2.2499,2717603.0
2007-12-31 10:41:00,2.25,2.25,2.2491,2.2499,40141663.0
2007-12-31 10:42:00,2.2499,2.2499,2.2492,2.2492,46162500.0
2007-12-31 10:43:00,2.2499,2.2499,2.2487,2.2491,145850000.0
2007-12-31 10:44:00,2.2491,2.2491,2.2491,2.2491,1687500.0
2007-12-31 10:45:00,2.2491,2.2491,2.2484,2.2487,146375000.0
2007-12-31 10:46:00,2.2487,2.2492,2.2486,2.2491,291325000.0
2007-12-31 10:47:00,2.2492,2.2495,2.2492,2.2493,78450000.0
2007-12-31 10:48:00,2.2493,2.2496,2.2493,2.2496,7737500.0
2007-12-31 10:49:00,2.2496,2.2496,2.249,2.249,11300000.0
2007-12-31 10:50:00,2.249,2.249,2.2482,2.249,66200000.0
2007-12-31 10:51:00,2.249,2.249,2.2479,2.2486,384862500.0
2007-12-31 10:52:00,2.2486,2.2488,2.2481,2.2482,366400000.0
2007-12-31 10:53:00,2.2482,2.2484,2.2482,2.2483,28800000.0
2007-12-31 10:54:00,2.2483,2.2487,2.2483,2.2485,332400000.0
2007-12-31 10:55:00,2.2485,2.2496,2.2485,2.249,506800000.0
2007-12-31 10:56:00,2.2489,2.2493,2.2489,2.2489,346300000.0
2007-12-31 10:57:00,2.2489,2.2489,2.248,2.2482,389600000.0
2007-12-31 10:58:00,2.2481,2.2486,2.2481,2.2484,248200000.0
2007-12-31 10:59:00,2.2484,2.2494,2.2484,2.2493,623700000.0
2007-12-31 11:00:00,2.2493,2.2496,2.2488,2.2488,546100000.0
2007-12-31 11:01:00,2.2488,2.2493,2.2488,2.2493,234000000.0
2007-12-31 11:02:00,2.2493,2.2499,2.2493,2.2499,427200000.0
2007-12-31 11:03:00,2.2499,2.2499,2.2494,2.2495,258600000.0
2007-12-31 11:04:00,2.2496,2.25,2.2495,2.2497,691000000.0
2007-12-31 11:05:00,2.2497,2.2498,2.2496,2.2497,198800000.0
2007-12-31 11:06:00,2.2497,2.2499,2.2497,2.2498,248000000.0
2007-12-31 11:07:00,2.2499,2.2502,2.2498,2.2502,112800000.0
2007-12-31 11:08:00,2.2502,2.2502,2.2494,2.2499,460000000.0
2007-12-31 11:09:00,2.2499,2.2502,2.2496,2.2496,431200000.0
2007-12-31 11:10:00,2.2496,2.2496,2.2493,2.2495,327300000.0
2007-12-31 11:11:00,2.2493,2.2499,2.2493,2.2499,262000000.0
2007-12-31 11:12:00,2.2498,2.2501,2.2498,2.2501,217200000.0
2007-12-31 11:13:00,2.2501,2.2502,2.2498,2.2498,182000000.0
2007-12-31 11:14:00,2.2498,2.2501,2.2498,2.2501,268000000.0
2007-12-31 11:15:00,2.2501,2.2502,2.2499,2.2499,154500000.0
2007-12-31 11:16:00,2.25,2.2503,2.2499,2.2503,525200000.0
2007-12-31 11:17:00,2.2503,2.2503,2.2497,2.2497,406000000.0
2007-12-31 11:18:00,2.2497,2.2499,2.2496,2.2498,302000000.0
2007-12-31 11:19:00,2.2498,2.25,2.2497,2.2497,591200000.0
2007-12-31 11:20:00,2.2497,2.2501,2.2496,2.2498,752500000.0
2007-12-31 11:21:00,2.2498,2.25,2.2497,2.2498,422800000.0
2007-12-31 11:22:00,2.2498,2.2502,2.2496,2.2498,348400000.0
2007-12-31 11:23:00,2.2498,2.2501,2.2496,2.2496,498000000.0
2007-12-31 11:24:00,2.2496,2.2498,2.2495,2.2496,459700000.0
2007-12-31 11:25:00,2.2496,2.2498,2.2495,2.2496,411100000.0
2007-12-31 11:26:00,2.2496,2.25,2.2495,2.2496,174300000.0
2007-12-31 11:27:00,2.2495,2.2497,2.2493,2.2495,235200000.0
2007-12-31 11:28:00,2.2496,2.2496,2.2492,2.2494,312000000.0
2007-12-31 11:29:00,2.2493,2.2498,2.2492,2.2497,324700000.0
2007-12-31 11:30:00,2.2496,2.2498,2.2494,2.2497,396300000.0
2007-12-31 11:31:00,2.2497,2.2497,2.2497,2.2497,40000000.0
2007-12-31 11:32:00,2.2494,2.25,2.2494,2.25,405200000.0
2007-12-31 11:33:00,2.25,2.2502,2.2495,2.2502,315400000.0
2007-12-31 11:34:00,2.2502,2.2502,2.2497,2.2499,234000000.0
2007-12-31 11:35:00,2.2499,2.2499,2.2493,2.2498,197600000.0
2007-12-31 11:36:00,2.2498,2.2499,2.2497,2.2499,149900000.0
2007-12-31 11:37:00,2.2499,2.2502,2.2497,2.25,301200000.0
2007-12-31 11:38:00,2.25,2.25,2.2498,2.24985,164800000.0
2007-12-31 11:39:00,2.24985,2.2501,2.2498,2.25005,336800000.0
2007-12-31 11:40:00,2.2502,2.2502,2.2497,2.2497,178800000.0
2007-12-31 11:41:00,2.2497,2.25,2.2497,2.24975,107500000.0
2007-12-31 11:42:00,2.24975,2.25,2.2497,2.2497,142800000.0
2007-12-31 11:43:00,2.2497,2.2498,2.2494,2.2495,264000000.0
2007-12-31 11:44:00,2.2495,2.2497,2.2495,2.2497,106000000.0
2007-12-31 11:45:00,2.2494,2.25,2.2494,2.2499,216200000.0
2007-12-31 11:46:00,2.2499,2.2501,2.2498,2.2498,205600000.0
2007-12-31 11:47:00,2.2498,2.2503,2.2498,2.2501,423000000.0
2007-12-31 11:48:00,2.2502,2.2508,2.2502,2.25075,338800000.0
2007-12-31 11:49:00,2.25075,2.2512,2.2506,2.2512,251000000.0
2007-12-31 11:50:00,2.2512,2.25145,2.25105,2.2512,467900000.0
2007-12-31 11:51:00,2.2512,2.2516,2.2511,2.2511,479600000.0
2007-12-31 11:52:00,2.2511,2.25215,2.251,2.2521,377900000.0
2007-12-31 11:53:00,2.2521,2.2525,2.2518,2.2524,391200000.0
2007-12-31 11:54:00,2.2524,2.2525,2.252,2.2523,274400000.0
2007-12-31 11:55:00,2.2523,2.2523,2.2516,2.2519,240800000.0
2007-12-31 11:56:00,2.2519,2.2523,2.2518,2.252,313600000.0
2007-12-31 11:57:00,2.252,2.2523,2.25185,2.252,327300000.0
2007-12-31 11:58:00,2.252,2.2523,2.2519,2.2523,126100000.0
2007-12-31 11:59:00,2.2523,2.25285,2.25225,2.2524,437600000.0
2007-12-31 12:00:00,2.2524,2.2527,2.252,2.2523,423200000.0
2007-12-31 12:01:00,2.2523,2.25245,2.2522,2.25235,391900000.0
2007-12-31 12:02:00,2.25235,2.2533,2.2522,2.2529,232800000.0
2007-12-31 12:03:00,2.2529,2.253,2.2524,2.2525,308800000.0
2007-12-31 12:04:00,2.2525,2.2528,2.25245,2.2528,219200000.0
2007-12-31 12:05:00,2.2528,2.25425,2.2528,2.2537,568000000.0
2007-12-31 12:06:00,2.2537,2.2539,2.2529,2.2535,583100000.0
2007-12-31 12:07:00,2.2534,2.2538,2.2532,2.2534,478800000.0
2007-12-31 12:08:00,2.25345,2.2536,2.25325,2.2533,336400000.0
2007-12-31 12:09:00,2.2532,2.25345,2.25315,2.2533,334000000.0
2007-12-31 12:10:00,2.2533,2.2545,2.2533,2.25395,631200000.0
2007-12-31 12:11:00,2.25395,2.254,2.2538,2.254,206400000.0
2007-12-31 12:12:00,2.254,2.2544,2.2538,2.2539,398800000.0
2007-12-31 12:13:00,2.2539,2.25415,2.2538,2.254,269600000.0
2007-12-31 12:14:00,2.254,2.2545,2.254,2.2545,407600000.0
2007-12-31 12:15:00,2.2545,2.2549,2.2544,2.2546,302000000.0
2007-12-31 12:16:00,2.2546,2.2561,2.2546,2.2559,1203800000.0
2007-12-31 12:17:00,2.2559,2.2559,2.2553,2.2553,436800000.0
2007-12-31 12:18:00,2.2553,2.2556,2.2551,2.2553,488425001.0
2007-12-31 12:19:00,2.2553,2.2556,2.2553,2.2556,10875000.0
2007-12-31 12:20:00,2.2556,2.2556,2.2554,2.2554,5250000.0
2007-12-31 12:21:00,2.2554,2.2554,2.2548,2.255,17875000.0
2007-12-31 12:22:00,2.255,2.2552,2.2549,2.2551,61637500.0
2007-12-31 12:23:00,2.2551,2.2551,2.25435,2.2547,31100000.0
2007-12-31 12:24:00,2.2547,2.2549,2.2547,2.2547,8775000.0
2007-12-31 12:25:00,2.2547,2.2547,2.2544,2.2544,6375000.0
2007-12-31 12:26:00,2.2545,2.255,2.2544,2.2548,72387500.0
2007-12-31 12:27:00,2.2548,2.2551,2.2548,2.2551,76787500.0
2007-12-31 12:28:00,2.2551,2.2554,2.2549,2.2552,20012500.0
2007-12-31 12:29:00,2.2552,2.2554,2.2551,2.2551,11262500.0
2007-12-31 12:30:00,2.2552,2.2554,2.2551,2.2553,74887500.0
2007-12-31 12:31:00,2.2553,2.2554,2.2553,2.2553,4400000.0
2007-12-31 12:32:00,2.2553,2.2553,2.2551,2.2551,7100000.0
2007-12-31 12:33:00,2.2551,2.2552,2.2549,2.2552,104900000.0
2007-12-31 12:34:00,2.2551,2.2553,2.2551,2.2553,10300000.0
2007-12-31 12:35:00,2.2553,2.2554,2.2552,2.2554,5400000.0
2007-12-31 12:36:00,2.2554,2.2555,2.2553,2.2553,38937500.0
2007-12-31 12:37:00,2.2553,2.25545,2.2553,2.2554,38787500.0
2007-12-31 12:38:00,2.2554,2.2554,2.2537,2.2537,67887500.0
2007-12-31 12:39:00,2.254,2.25475,2.2537,2.2546,152062500.0
2007-12-31 12:40:00,2.2546,2.2553,2.2543,2.2547,132787500.0
2007-12-31 12:41:00,2.2547,2.2551,2.2547,2.2551,46562500.0
2007-12-31 12:42:00,2.2551,2.2551,2.25465,2.2548,14137500.0
2007-12-31 12:43:00,2.2548,2.2548,2.2542,2.2543,43637500.0
2007-12-31 12:44:00,2.2543,2.2545,2.2543,2.2545,163450000.0
2007-12-31 12:45:00,2.2545,2.2548,2.2543,2.2548,202712500.0
2007-12-31 12:46:00,2.2548,2.2553,2.2543,2.2553,98125000.0
2007-12-31 12:47:00,2.2554,2.2559,2.2554,2.2559,131150000.0
2007-12-31 12:48:00,2.2559,2.2566,2.2559,2.256,88600000.0
2007-12-31 12:49:00,2.256,2.2562,2.2554,2.2556,69100000.0
2007-12-31 12:50:00,2.2556,2.2556,2.2556,2.2556,6250000.0
2007-12-31 12:51:00,2.2556,2.2557,2.2556,2.2557,4687500.0
2007-12-31 12:52:00,2.2557,2.25585,2.25505,2.25565,171700000.0
2007-12-31 12:53:00,2.25565,2.2559,2.25535,2.25545,382300000.0
2007-12-31 12:54:00,2.25545,2.2556,2.255,2.2551,718900000.0
2007-12-31 12:55:00,2.2551,2.2557,2.2551,2.2557,200100000.0
2007-12-31 12:56:00,2.2557,2.2562,2.2557,2.2559,22400000.0
2007-12-31 12:57:00,2.2562,2.2562,2.2556,2.2556,116587500.0
2007-12-31 12:58:00,2.2556,2.2557,2.2555,2.2556,11387500.0
2007-12-31 12:59:00,2.2556,2.2562,2.2556,2.2561,215700000.0
2007-12-31 13:00:00,2.25615,2.25615,2.2557,2.2557,113162500.0
2007-12-31 13:01:00,2.2559,2.2559,2.2543,2.255,283500000.0
2007-12-31 13:02:00,2.255,2.2551,2.25465,2.2551,91037500.0
2007-12-31 13:03:00,2.2551,2.2552,2.2551,2.2552,5187500.0
2007-12-31 13:04:00,2.2552,2.2552,2.2544,2.25455,27000000.0
2007-12-31 13:05:00,2.25455,2.25465,2.2545,2.2546,43525000.0
2007-12-31 13:06:00,2.2546,2.2546,2.2538,2.254,15562500.0
2007-12-31 13:07:00,2.254,2.2543,2.254,2.2543,78287500.0
2007-12-31 13:08:00,2.2543,2.2543,2.2538,2.254,7975000.0
2007-12-31 13:09:00,2.254,2.254,2.2537,2.254,4837500.0
2007-12-31 13:10:00,2.254,2.254,2.254,2.254,3687500.0
2007-12-31 13:11:00,2.254,2.254,2.254,2.254,3062500.0
2007-12-31 13:12:00,2.254,2.254,2.2532,2.2535,17087500.0
2007-12-31 13:13:00,2.2535,2.2536,2.2526,2.2527,69112500.0
2007-12-31 13:14:00,2.2527,2.2528,2.2521,2.2522,15800000.0
2007-12-31 13:15:00,2.2522,2.2524,2.252,2.252,16112500.0
2007-12-31 13:16:00,2.252,2.2523,2.2514,2.2523,254762500.0
2007-12-31 13:17:00,2.2523,2.2524,2.2523,2.2524,31212500.0
2007-12-31 13:18:00,2.2524,2.2524,2.2524,2.2524,5800000.0
2007-12-31 13:19:00,2.2524,2.2524,2.2524,2.2524,5400000.0
2007-12-31 13:20:00,2.2524,2.2524,2.25225,2.2524,20400000.0
2007-12-31 13:21:00,2.2524,2.2524,2.25205,2.2524,84900000.0
2007-12-31 13:22:00,2.2524,2.2524,2.2524,2.2524,2200000.0
2007-12-31 13:23:00,2.252,2.2524,2.25165,2.2518,23000000.0
2007-12-31 13:24:00,2.2518,2.2519,2.2518,2.2519,38800000.0
2007-12-31 13:25:00,2.2519,2.2521,2.2519,2.2521,25300000.0
2007-12-31 13:26:00,2.2521,2.2522,2.2519,2.2521,28362500.0
2007-12-31 13:27:00,2.2521,2.2523,2.2521,2.2523,9662500.0
2007-12-31 13:28:00,2.2523,2.2523,2.2523,2.2523,2100000.0
2007-12-31 13:29:00,2.2523,2.2524,2.2522,2.2522,8912500.0
2007-12-31 13:30:00,2.2522,2.2525,2.2522,2.2524,52237500.0
2007-12-31 13:31:00,2.2525,2.2527,2.2524,2.2527,11725000.0
2007-12-31 13:32:00,2.2527,2.25305,2.2527,2.253,84062500.0
2007-12-31 13:33:00,2.253,2.2536,2.253,2.2536,95300000.0
2007-12-31 13:34:00,2.2536,2.2537,2.2536,2.2537,17700000.0
2007-12-31 13:35:00,2.2537,2.2547,2.2537,2.2546,156125000.0
2007-12-31 13:36:00,2.2546,2.2546,2.2545,2.2546,7012500.0
2007-12-31 13:37:00,2.2546,2.2554,2.2546,2.2553,228550000.0
2007-12-31 13:38:00,2.2553,2.257,2.2552,2.256,243700000.0
2007-12-31 13:39:00,2.256,2.2565,2.2558,2.2559,18712500.0
2007-12-31 13:40:00,2.2559,2.2559,2.2547,2.2549,552462500.0
2007-12-31 13:41:00,2.25495,2.2552,2.2545,2.2545,420000000.0
2007-12-31 13:42:00,2.2545,2.2554,2.2544,2.2554,291200000.0
2007-12-31 13:43:00,2.2553,2.2563,2.2546,2.2551,470050000.0
2007-12-31 13:44:00,2.2551,2.2551,2.25425,2.2546,44750000.0
2007-12-31 13:45:00,2.2546,2.2549,2.2546,2.2549,27900000.0
2007-12-31 13:46:00,2.2549,2.2549,2.2541,2.2541,69500000.0
2007-12-31 13:47:00,2.2541,2.2543,2.2541,2.2543,13462500.0
2007-12-31 13:48:00,2.2543,2.2546,2.2543,2.2546,22875000.0
2007-12-31 13:49:00,2.2546,2.2547,2.2536,2.25415,307075000.0
2007-12-31 13:50:00,2.25415,2.2543,2.25405,2.2543,24700000.0
2007-12-31 13:51:00,2.25415,2.2543,2.25355,2.2538,130900000.0
2007-12-31 13:52:00,2.2538,2.2538,2.2529,2.2529,114800000.0
2007-12-31 13:53:00,2.2529,2.25315,2.2526,2.253,456000000.0
2007-12-31 13:54:00,2.253,2.2532,2.2529,2.253,253200000.0
2007-12-31 13:55:00,2.253,2.25365,2.253,2.25355,152400000.0
2007-12-31 13:56:00,2.25355,2.256,2.25355,2.2548,580100000.0
2007-12-31 13:57:00,2.2547,2.2549,2.2537,2.2542,391487500.0
2007-12-31 13:58:00,2.2542,2.2545,2.2542,2.2545,40437500.0
2007-12-31 13:59:00,2.2545,2.2545,2.2543,2.2543,23837500.0
2007-12-31 14:00:00,2.2543,2.2543,2.254,2.2541,57025000.0
2007-12-31 14:01:00,2.2541,2.2541,2.2541,2.2541,2250000.0
2007-12-31 14:02:00,2.2541,2.2541,2.2541,2.2541,1812500.0
2007-12-31 14:03:00,2.2541,2.2541,2.25325,2.2535,142962500.0
2007-12-31 14:04:00,2.2535,2.2537,2.2533,2.2536,314400000.0
2007-12-31 14:05:00,2.2536,2.2544,2.2534,2.2543,474000000.0
2007-12-31 14:06:00,2.2543,2.2544,2.25385,2.2541,278700000.0
2007-12-31 14:07:00,2.2541,2.2541,2.2535,2.2535,229000000.0
2007-12-31 14:08:00,2.2535,2.2539,2.2534,2.2539,317200000.0
2007-12-31 14:09:00,2.2539,2.2544,2.25375,2.2543,424000000.0
2007-12-31 14:10:00,2.2543,2.2543,2.2541,2.2541,222800000.0
2007-12-31 14:11:00,2.2541,2.2542,2.254,2.2541,281000000.0
2007-12-31 14:12:00,2.2541,2.2543,2.2535,2.2537,496300000.0
2007-12-31 14:13:00,2.2537,2.2539,2.25335,2.25335,186100000.0
2007-12-31 14:14:00,2.25335,2.2536,2.2533,2.2533,280100000.0
2007-12-31 14:15:00,2.2533,2.25335,2.25295,2.2533,202100000.0
2007-12-31 14:16:00,2.2533,2.25355,2.2533,2.2533,96400000.0
2007-12-31 14:17:00,2.2533,2.2533,2.2529,2.2532,243600000.0
2007-12-31 14:18:00,2.2532,2.2532,2.253,2.253,294800000.0
2007-12-31 14:19:00,2.253,2.2531,2.2526,2.2526,279600000.0
2007-12-31 14:20:00,2.2526,2.2529,2.2524,2.2527,411200000.0
2007-12-31 14:21:00,2.2527,2.2534,2.2527,2.2534,567600000.0
2007-12-31 14:22:00,2.2534,2.2534,2.2527,2.2529,337800000.0
2007-12-31 14:23:00,2.2529,2.2531,2.2526,2.253,661100000.0
2007-12-31 14:24:00,2.253,2.2535,2.25295,2.2535,103200000.0
2007-12-31 14:25:00,2.2535,2.2535,2.2529,2.2535,118600000.0
2007-12-31 14:26:00,2.2535,2.2535,2.25285,2.25295,284400000.0
2007-12-31 14:27:00,2.253,2.2531,2.25295,2.2531,184700000.0
2007-12-31 14:28:00,2.2531,2.25335,2.2528,2.2533,275100000.0
2007-12-31 14:29:00,2.2533,2.2533,2.2522,2.2522,312400000.0
2007-12-31 14:30:00,2.2522,2.25395,2.2519,2.2538,512800000.0
2007-12-31 14:31:00,2.2538,2.25485,2.2538,2.2546,262000000.0
2007-12-31 14:32:00,2.2546,2.2557,2.2546,2.2556,333300000.0
2007-12-31 14:33:00,2.2556,2.25615,2.2556,2.2558,353900000.0
2007-12-31 14:34:00,2.2558,2.2561,2.2557,2.2559,295300000.0
2007-12-31 14:35:00,2.2559,2.2559,2.25545,2.2557,344500000.0
2007-12-31 14:36:00,2.2557,2.256,2.2556,2.2559,456200000.0
2007-12-31 14:37:00,2.2559,2.256,2.2558,2.25595,281800000.0
2007-12-31 14:38:00,2.25595,2.25605,2.2549,2.2551,191200000.0
2007-12-31 14:39:00,2.2551,2.2555,2.2551,2.2555,276400000.0
2007-12-31 14:40:00,2.2555,2.2555,2.2551,2.2555,111900000.0
2007-12-31 14:41:00,2.2555,2.2559,2.2554,2.25545,211600000.0
2007-12-31 14:42:00,2.25545,2.25585,2.25545,2.25585,138400000.0
2007-12-31 14:43:00,2.25585,2.25595,2.2552,2.2552,203600000.0
2007-12-31 14:44:00,2.2552,2.25545,2.2551,2.25545,366700000.0
2007-12-31 14:45:00,2.25545,2.25545,2.25525,2.25535,215200000.0
2007-12-31 14:46:00,2.25535,2.2558,2.25525,2.2558,294300000.0
2007-12-31 14:47:00,2.25575,2.256,2.2554,2.2554,216000000.0
2007-12-31 14:48:00,2.2554,2.2557,2.2553,2.2557,469600000.0
2007-12-31 14:49:00,2.2557,2.256,2.2552,2.2555,587500000.0
2007-12-31 14:50:00,2.2555,2.2558,2.2555,2.2558,157200000.0
2007-12-31 14:51:00,2.2558,2.2559,2.2556,2.2556,270800000.0
2007-12-31 14:52:00,2.2556,2.25575,2.2554,2.2557,470400000.0
2007-12-31 14:53:00,2.2557,2.2559,2.25545,2.2557,485000000.0
2007-12-31 14:54:00,2.25575,2.2559,2.2555,2.25565,332200000.0
2007-12-31 14:55:00,2.2557,2.2561,2.25565,2.256,268300000.0
2007-12-31 14:56:00,2.256,2.25605,2.2556,2.2558,430000000.0
2007-12-31 14:57:00,2.2558,2.2561,2.2557,2.2561,429600000.0
2007-12-31 14:58:00,2.2561,2.2562,2.2556,2.25565,408500000.0
2007-12-31 14:59:00,2.25565,2.25585,2.25535,2.2557,368900000.0
2007-12-31 15:00:00,2.25565,2.256,2.2549,2.256,291400000.0
2007-12-31 15:01:00,2.256,2.2561,2.2553,2.2553,137600000.0
2007-12-31 15:02:00,2.2553,2.2559,2.2553,2.2555,353000000.0
2007-12-31 15:03:00,2.2556,2.2558,2.2555,2.2555,262700000.0
2007-12-31 15:04:00,2.2557,2.25585,2.2555,2.2558,273200000.0
2007-12-31 15:05:00,2.2558,2.2562,2.25555,2.2556,491600000.0
2007-12-31 15:06:00,2.2556,2.25565,2.2554,2.2555,225200000.0
2007-12-31 15:07:00,2.2555,2.2558,2.2553,2.2558,368400000.0
2007-12-31 15:08:00,2.2558,2.2559,2.25555,2.25565,268000000.0
2007-12-31 15:09:00,2.25565,2.2559,2.25565,2.2557,241600000.0
2007-12-31 15:10:00,2.2557,2.2557,2.2555,2.2556,303200000.0
2007-12-31 15:11:00,2.2556,2.25605,2.2555,2.256,399200000.0
2007-12-31 15:12:00,2.256,2.2562,2.2557,2.2561,492900000.0
2007-12-31 15:13:00,2.25625,2.25625,2.2559,2.2559,180400000.0
2007-12-31 15:14:00,2.2559,2.2562,2.2557,2.2562,467000000.0
2007-12-31 15:15:00,2.2564,2.2569,2.2562,2.2565,635000000.0
2007-12-31 15:16:00,2.2565,2.2567,2.2564,2.2564,282600000.0
2007-12-31 15:17:00,2.2564,2.25705,2.2562,2.257,336600000.0
2007-12-31 15:18:00,2.257,2.257,2.2564,2.2567,243300000.0
2007-12-31 15:19:00,2.2567,2.2571,2.2562,2.2571,327600000.0
2007-12-31 15:20:00,2.2571,2.2571,2.25525,2.2555,582900000.0
2007-12-31 15:21:00,2.2555,2.2562,2.2553,2.2561,577900000.0
2007-12-31 15:22:00,2.2559,2.257,2.2559,2.257,383400000.0
2007-12-31 15:23:00,2.257,2.25715,2.2564,2.257,651400000.0
2007-12-31 15:24:00,2.257,2.25765,2.2569,2.25765,254400000.0
2007-12-31 15:25:00,2.25765,2.25825,2.2574,2.25785,276800000.0
2007-12-31 15:26:00,2.25785,2.2582,2.2576,2.25805,257000000.0
2007-12-31 15:27:00,2.25805,2.2586,2.25775,2.2586,407600000.0
2007-12-31 15:28:00,2.2586,2.25885,2.2583,2.2585,330600000.0
2007-12-31 15:29:00,2.2585,2.25885,2.25845,2.2588,340800000.0
2007-12-31 15:30:00,2.2588,2.2593,2.2583,2.2587,627800000.0
2007-12-31 15:31:00,2.2587,2.2593,2.2585,2.2591,626400000.0
2007-12-31 15:32:00,2.259,2.2591,2.2586,2.2587,555100000.0
2007-12-31 15:33:00,2.2586,2.2589,2.2583,2.2585,395200000.0
2007-12-31 15:34:00,2.2586,2.2589,2.2585,2.2588,109600000.0
2007-12-31 15:35:00,2.2588,2.2588,2.25845,2.2585,164800000.0
2007-12-31 15:36:00,2.2585,2.2585,2.2581,2.2583,420100000.0
2007-12-31 15:37:00,2.2583,2.2583,2.2574,2.25755,380800000.0
2007-12-31 15:38:00,2.25755,2.2587,2.25755,2.2586,446800000.0
2007-12-31 15:39:00,2.2586,2.2586,2.2578,2.2579,614200000.0
2007-12-31 15:40:00,2.2579,2.2582,2.2578,2.2581,436300000.0
2007-12-31 15:41:00,2.258,2.2586,2.258,2.2583,285600000.0
2007-12-31 15:42:00,2.2583,2.2586,2.25825,2.2584,244400000.0
2007-12-31 15:43:00,2.2583,2.2588,2.2583,2.2588,182400000.0
2007-12-31 15:44:00,2.2588,2.2588,2.258,2.2585,356800000.0
2007-12-31 15:45:00,2.2585,2.2586,2.2583,2.2584,132400000.0
2007-12-31 15:46:00,2.2584,2.2587,2.2583,2.25845,217200000.0
2007-12-31 15:47:00,2.2586,2.2587,2.2583,2.2584,182400000.0
2007-12-31 15:48:00,2.2584,2.2587,2.2577,2.2579,573300000.0
2007-12-31 15:49:00,2.25795,2.2583,2.2577,2.2577,66000000.0
2007-12-31 15:50:00,2.2576,2.2582,2.2576,2.2581,177300000.0
2007-12-31 15:51:00,2.258,2.2586,2.2578,2.2582,178600000.0
2007-12-31 15:52:00,2.2581,2.2582,2.2579,2.2579,126200000.0
2007-12-31 15:53:00,2.2579,2.2579,2.2567,2.2574,580000000.0
2007-12-31 15:54:00,2.25745,2.2583,2.2574,2.2583,504000000.0
2007-12-31 15:55:00,2.2581,2.2583,2.2578,2.25805,325800000.0
2007-12-31 15:56:00,2.25805,2.2585,2.25805,2.2585,436000000.0
2007-12-31 15:57:00,2.2583,2.259,2.2583,2.2586,540100000.0
2007-12-31 15:58:00,2.2586,2.2586,2.2582,2.2582,200000000.0
2007-12-31 15:59:00,2.2582,2.2583,2.258,2.25815,381200000.0
2007-12-31 16:00:00,2.2581,2.25815,2.2579,2.2581,510000000.0
2007-12-31 16:01:00,2.2581,2.2584,2.2581,2.2583,138800000.0
2007-12-31 16:02:00,2.2583,2.2587,2.258,2.2586,254800000.0
2007-12-31 16:03:00,2.2586,2.2587,2.2585,2.2585,117200000.0
2007-12-31 16:04:00,2.2585,2.2591,2.2583,2.2591,198200000.0
2007-12-31 16:05:00,2.2591,2.2591,2.258,2.2582,491200000.0
2007-12-31 16:06:00,2.2582,2.25925,2.2582,2.2591,786200000.0
2007-12-31 16:07:00,2.2591,2.2596,2.25885,2.2591,418500000.0
2007-12-31 16:08:00,2.2591,2.2591,2.2589,2.259,205600000.0
2007-12-31 16:09:00,2.259,2.2591,2.25815,2.2586,291000000.0
2007-12-31 16:10:00,2.2586,2.2586,2.25775,2.25785,533400000.0
2007-12-31 16:11:00,2.25785,2.2585,2.25755,2.2584,426200000.0
2007-12-31 16:12:00,2.2584,2.2587,2.2584,2.2587,71800000.0
2007-12-31 16:13:00,2.2587,2.2593,2.25855,2.2593,224000000.0
2007-12-31 16:14:00,2.2593,2.2598,2.2593,2.2596,516600000.0
2007-12-31 16:15:00,2.2597,2.26,2.2597,2.26,413100000.0
2007-12-31 16:16:00,2.26,2.2602,2.25975,2.2599,174000000.0
2007-12-31 16:17:00,2.26,2.2601,2.259,2.2594,158400000.0
2007-12-31 16:18:00,2.2596,2.2598,2.2594,2.2598,138300000.0
2007-12-31 16:19:00,2.2598,2.2598,2.2596,2.2596,36800000.0
2007-12-31 16:20:00,2.2596,2.2601,2.2596,2.26,181400000.0
2007-12-31 16:21:00,2.26005,2.2603,2.2599,2.2601,346100000.0
2007-12-31 16:22:00,2.26,2.261,2.26,2.261,551400000.0
2007-12-31 16:23:00,2.261,2.2615,2.261,2.2613,127200000.0
2007-12-31 16:24:00,2.2613,2.2616,2.261,2.2613,138000000.0
2007-12-31 16:25:00,2.2613,2.2615,2.2611,2.2615,362800000.0
2007-12-31 16:26:00,2.2612,2.2625,2.2605,2.2623,808300000.0
2007-12-31 16:27:00,2.2623,2.2626,2.2614,2.26145,492200000.0
2007-12-31 16:28:00,2.2614,2.2619,2.2614,2.2619,277600000.0
2007-12-31 16:29:00,2.262,2.262,2.2614,2.2615,144700000.0
2007-12-31 16:30:00,2.2618,2.2618,2.2608,2.2612,302000000.0
2007-12-31 16:31:00,2.2612,2.2616,2.261,2.2614,602500000.0
2007-12-31 16:32:00,2.2614,2.26155,2.2611,2.26155,485800000.0
2007-12-31 16:33:00,2.26155,2.2616,2.2608,2.2614,650600001.0
2007-12-31 16:34:00,2.26135,2.2616,2.2605,2.2606,761000000.0
2007-12-31 16:35:00,2.2607,2.2608,2.2602,2.2606,909400000.0
2007-12-31 16:36:00,2.2606,2.2606,2.2601,2.2603,331600000.0
2007-12-31 16:37:00,2.2604,2.2606,2.2603,2.2603,472600000.0
2007-12-31 16:38:00,2.2603,2.2607,2.2602,2.2603,411200000.0
2007-12-31 16:39:00,2.2603,2.2606,2.2599,2.2599,508300000.0
2007-12-31 16:40:00,2.2599,2.2603,2.2594,2.2595,633700000.0
2007-12-31 16:41:00,2.2595,2.2599,2.2595,2.2595,346800000.0
2007-12-31 16:42:00,2.2594,2.2597,2.2589,2.25915,621600000.0
2007-12-31 16:43:00,2.25925,2.2601,2.2591,2.25965,644100000.0
2007-12-31 16:44:00,2.25965,2.26,2.2596,2.26,435300000.0
2007-12-31 16:45:00,2.2599,2.26015,2.25945,2.2599,670600002.0
2007-12-31 16:46:00,2.2599,2.26,2.2597,2.2597,432200000.0
2007-12-31 16:47:00,2.2597,2.2603,2.25955,2.2603,478900000.0
2007-12-31 16:48:00,2.2603,2.2607,2.26005,2.26005,293700000.0
2007-12-31 16:49:00,2.26005,2.2601,2.2597,2.2597,473800000.0
2007-12-31 16:50:00,2.2597,2.2597,2.259,2.259,489100001.0
2007-12-31 16:51:00,2.259,2.2594,2.25835,2.25835,869000000.0
2007-12-31 16:52:00,2.25835,2.26,2.25835,2.2594,870300000.0
2007-12-31 16:53:00,2.2593,2.2605,2.2593,2.26,922900000.0
2007-12-31 16:54:00,2.26,2.26025,2.2599,2.2601,716800000.0
2007-12-31 16:55:00,2.2601,2.2606,2.2601,2.26045,298700000.0
2007-12-31 16:56:00,2.2607,2.2609,2.2602,2.2604,533200000.0
2007-12-31 16:57:00,2.2605,2.2605,2.2595,2.2596,468950000.0
2007-12-31 16:58:00,2.2596,2.2598,2.2585,2.2587,936700000.0
2007-12-31 16:59:00,2.2587,2.2587,2.2575,2.2578,407800000.0
2007-12-31 17:00:00,2.2578,2.2582,2.2568,2.2571,729599855.0
2007-12-31 17:01:00,2.2571,2.2575,2.2564,2.25655,868799999.0
2007-12-31 17:02:00,2.25655,2.2574,2.2561,2.2572,456400000.0
2007-12-31 17:03:00,2.2572,2.258,2.257,2.2576,387800000.0
2007-12-31 17:04:00,2.2577,2.25775,2.25625,2.2565,720600000.0
2007-12-31 17:05:00,2.25645,2.2566,2.25605,2.2563,524800000.0
2007-12-31 17:06:00,2.2564,2.25755,2.2561,2.25705,695700000.0
2007-12-31 17:07:00,2.25705,2.25765,2.25655,2.2575,652300000.0
2007-12-31 17:08:00,2.2575,2.2575,2.2562,2.2571,559000000.0
2007-12-31 17:09:00,2.2571,2.2572,2.2565,2.25685,791800000.0
2007-12-31 17:10:00,2.25695,2.2573,2.256,2.25715,871200000.0
2007-12-31 17:11:00,2.25715,2.25795,2.25705,2.2575,777900000.0
2007-12-31 17:12:00,2.2574,2.25915,2.2574,2.2583,610100000.0
2007-12-31 17:13:00,2.2583,2.26055,2.2583,2.26015,559100000.0
2007-12-31 17:14:00,2.26015,2.26045,2.2592,2.25955,901699999.0
2007-12-31 17:15:00,2.2596,2.2606,2.2593,2.26005,730500000.0
2007-12-31 17:16:00,2.2601,2.2613,2.2599,2.2612,1005200000.0
2007-12-31 17:17:00,2.2612,2.2619,2.2592,2.2594,738900000.0
2007-12-31 17:18:00,2.2594,2.2596,2.25885,2.25945,592400000.0
2007-12-31 17:19:00,2.25945,2.2602,2.25895,2.2591,809700000.0
2007-12-31 17:20:00,2.2591,2.2593,2.2586,2.2593,600400000.0
2007-12-31 17:21:00,2.25925,2.25965,2.259,2.25955,549100000.0
2007-12-31 17:22:00,2.2596,2.2597,2.2592,2.2593,605100000.0
2007-12-31 17:23:00,2.2593,2.2596,2.259,2.2595,588800000.0
2007-12-31 17:24:00,2.2595,2.2595,2.2579,2.258,612900000.0
2007-12-31 17:25:00,2.258,2.2592,2.258,2.2591,809200000.0
2007-12-31 17:26:00,2.2591,2.2599,2.259,2.2596,451000000.0
2007-12-31 17:27:00,2.2596,2.26005,2.2592,2.26005,473000000.0
2007-12-31 17:28:00,2.26,2.26045,2.2594,2.2601,732000000.0
2007-12-31 17:29:00,2.2601,2.2604,2.2597,2.2598,438000000.0
2007-12-31 17:30:00,2.2598,2.2605,2.2598,2.2604,505200000.0
2007-12-31 17:31:00,2.2604,2.2606,2.26,2.2602,464900000.0
2007-12-31 17:32:00,2.2602,2.2603,2.25975,2.2598,314500000.0
2007-12-31 17:33:00,2.2598,2.26005,2.2593,2.25985,517000000.0
2007-12-31 17:34:00,2.25985,2.2601,2.2598,2.2599,305200000.0
2007-12-31 17:35:00,2.2599,2.26045,2.2599,2.2602,312000000.0
2007-12-31 17:36:00,2.26025,2.2606,2.2598,2.2602,360100000.0
2007-12-31 17:37:00,2.2602,2.2603,2.2596,2.2596,349200000.0
2007-12-31 17:38:00,2.2596,2.25965,2.2591,2.25935,370900000.0
2007-12-31 17:39:00,2.2591,2.25965,2.259,2.25955,331400000.0
2007-12-31 17:40:00,2.25955,2.25975,2.2583,2.25905,524700000.0
2007-12-31 17:41:00,2.25905,2.25905,2.258,2.2583,777700000.0
2007-12-31 17:42:00,2.2583,2.2583,2.2579,2.2579,489200000.0
2007-12-31 17:43:00,2.2579,2.2579,2.2572,2.2573,474800000.0
2007-12-31 17:44:00,2.2573,2.2578,2.2568,2.2568,940500000.0
2007-12-31 17:45:00,2.2568,2.25825,2.2568,2.25825,561300000.0
2007-12-31 17:46:00,2.2583,2.2597,2.2582,2.2594,814800000.0
2007-12-31 17:47:00,2.25925,2.2599,2.25855,2.25855,374700000.0
2007-12-31 17:48:00,2.25855,2.2586,2.2575,2.2579,572000000.0
2007-12-31 17:49:00,2.2579,2.25815,2.2562,2.2568,680400000.0
2007-12-31 17:50:00,2.2568,2.257,2.25655,2.2566,435600000.0
2007-12-31 17:51:00,2.25685,2.25685,2.2559,2.256,324400000.0
2007-12-31 17:52:00,2.25605,2.2567,2.256,2.2565,377200000.0
2007-12-31 17:53:00,2.2565,2.25655,2.25605,2.2562,447600000.0
2007-12-31 17:54:00,2.2562,2.2565,2.25575,2.25595,752600000.0
2007-12-31 17:55:00,2.2559,2.2562,2.2554,2.2556,593900000.0
2007-12-31 17:56:00,2.2556,2.2561,2.255,2.2554,500600000.0
2007-12-31 17:57:00,2.2554,2.25565,2.2549,2.2555,825900000.0
2007-12-31 17:58:00,2.2556,2.25685,2.2552,2.2553,855600000.0
2007-12-31 17:59:00,2.25535,2.25535,2.2536,2.2537,827600000.0
2007-12-31 18:00:00,2.2538,2.254,2.2524,2.253,717800000.0
2007-12-31 18:01:00,2.253,2.2535,2.25125,2.2515,944400000.0
2007-12-31 18:02:00,2.2517,2.25235,2.25145,2.25165,572000000.0
2007-12-31 18:03:00,2.25165,2.2527,2.2516,2.2527,908800000.0
2007-12-31 18:04:00,2.2527,2.2531,2.252,2.2523,704400000.0
2007-12-31 18:05:00,2.2523,2.2534,2.2518,2.2526,923750000.0
2007-12-31 18:06:00,2.2526,2.2528,2.25195,2.2526,732700000.0
2007-12-31 18:07:00,2.2526,2.25365,2.25195,2.2533,868100000.0
2007-12-31 18:08:00,2.2533,2.2539,2.2529,2.25375,607400000.0
2007-12-31 18:09:00,2.25375,2.25375,2.2528,2.2534,287600000.0
2007-12-31 18:10:00,2.25345,2.2538,2.25345,2.2537,488400000.0
2007-12-31 18:11:00,2.2536,2.2542,2.2533,2.2534,589200000.0
2007-12-31 18:12:00,2.2536,2.2542,2.2535,2.254,649400000.0
2007-12-31 18:13:00,2.254,2.2545,2.2534,2.25435,695800000.0
2007-12-31 18:14:00,2.25435,2.2552,2.25405,2.2551,777500000.0
2007-12-31 18:15:00,2.255,2.2552,2.2546,2.2547,564400000.0
2007-12-31 18:16:00,2.25475,2.25525,2.2535,2.2537,542900000.0
2007-12-31 18:17:00,2.2537,2.2537,2.253,2.2531,405300000.0
2007-12-31 18:18:00,2.2531,2.2532,2.2517,2.2517,514600000.0
2007-12-31 18:19:00,2.2517,2.2518,2.2496,2.2496,936000000.0
2007-12-31 18:20:00,2.2496,2.25015,2.24935,2.25,368700000.0
2007-12-31 18:21:00,2.25,2.2502,2.2475,2.2481,580600000.0
2007-12-31 18:22:00,2.2481,2.2485,2.2478,2.2484,732400000.0
2007-12-31 18:23:00,2.2484,2.2492,2.24815,2.24915,270200000.0
2007-12-31 18:24:00,2.24915,2.2503,2.2489,2.25005,288400000.0
2007-12-31 18:25:00,2.25,2.2507,2.25,2.2506,554700000.0
2007-12-31 18:26:00,2.25065,2.25125,2.2505,2.25125,414000000.0
2007-12-31 18:27:00,2.25125,2.2523,2.2512,2.2523,517200000.0
2007-12-31 18:28:00,2.2523,2.2527,2.2516,2.25215,636400000.0
2007-12-31 18:29:00,2.25215,2.2528,2.25215,2.2525,514400000.0
2007-12-31 18:30:00,2.2525,2.25265,2.2519,2.252,465400000.0
2007-12-31 18:31:00,2.252,2.2521,2.2518,2.2518,306900000.0
2007-12-31 18:32:00,2.2518,2.25185,2.2509,2.25115,352800000.0
2007-12-31 18:33:00,2.2511,2.2512,2.25085,2.2511,428400000.0
2007-12-31 18:34:00,2.25105,2.25115,2.2501,2.2502,587200000.0
2007-12-31 18:35:00,2.2502,2.25035,2.24935,2.24995,588000000.0
2007-12-31 18:36:00,2.24995,2.25015,2.2485,2.24885,564000000.0
2007-12-31 18:37:00,2.2489,2.2493,2.2489,2.24925,247200000.0
2007-12-31 18:38:00,2.24925,2.2495,2.24885,2.24895,588800000.0
2007-12-31 18:39:00,2.2489,2.2491,2.2472,2.2475,500000000.0
2007-12-31 18:40:00,2.2473,2.2475,2.2466,2.247,605300000.0
2007-12-31 18:41:00,2.24735,2.24765,2.2471,2.24735,263300000.0
2007-12-31 18:42:00,2.24735,2.2478,2.247,2.24775,530800000.0
2007-12-31 18:43:00,2.24775,2.2485,2.24775,2.248,457200000.0
2007-12-31 18:44:00,2.2479,2.2488,2.2479,2.2486,486400000.0
2007-12-31 18:45:00,2.2487,2.2491,2.24825,2.24905,458900000.0
2007-12-31 18:46:00,2.24905,2.24945,2.2485,2.2486,514500000.0
2007-12-31 18:47:00,2.2485,2.2491,2.2485,2.2489,537500000.0
2007-12-31 18:48:00,2.2491,2.2498,2.2491,2.2498,79200000.0
2007-12-31 18:49:00,2.2498,2.2501,2.2495,2.2499,434100000.0
2007-12-31 18:50:00,2.2499,2.2503,2.24935,2.2501,686400000.0
2007-12-31 18:51:00,2.2501,2.2501,2.2496,2.2498,466400000.0
2007-12-31 18:52:00,2.2498,2.25,2.2498,2.2498,408800000.0
2007-12-31 18:53:00,2.2498,2.2503,2.2498,2.2501,157800000.0
2007-12-31 18:54:00,2.2501,2.2502,2.25,2.2502,184300000.0
2007-12-31 18:55:00,2.2502,2.2502,2.2498,2.25,466400000.0
2007-12-31 18:56:00,2.25,2.25,2.2494,2.2496,461200000.0
2007-12-31 18:57:00,2.2496,2.2501,2.2492,2.24925,409200000.0
2007-12-31 18:58:00,2.24925,2.24925,2.2483,2.2483,342500000.0
2007-12-31 18:59:00,2.2483,2.2487,2.2475,2.2476,207900000.0
2007-12-31 19:00:00,2.2476,2.24765,2.2466,2.2469,119300000.0
2007-12-31 19:01:00,2.24739,2.24791,2.24705,2.24729,184000000.0
2007-12-31 19:02:00,2.24755,2.2484,2.24752,2.24837,229900000.0
2007-12-31 19:03:00,2.24835,2.24852,2.24744,2.24814,219900000.0
2007-12-31 19:04:00,2.24848,2.24865,2.24773,2.24797,225300000.0
2007-12-31 19:05:00,2.24795,2.24891,2.24772,2.24878,210800000.0
2007-12-31 19:06:00,2.2488,2.2494,2.24831,2.24831,154700000.0
2007-12-31 19:07:00,2.24848,2.24848,2.24757,2.24774,83700000.0
2007-12-31 19:08:00,2.24778,2.24858,2.24751,2.24826,140200000.0
2007-12-31 19:09:00,2.24838,2.24853,2.24798,2.24812,79900000.0
2007-12-31 19:10:00,2.24828,2.24844,2.24732,2.24732,111500000.0
2007-12-31 19:11:00,2.24788,2.248,2.24742,2.24788,111400000.0
2007-12-31 19:12:00,2.24817,2.24817,2.24744,2.24787,32900000.0
2007-12-31 19:13:00,2.24819,2.24819,2.24721,2.24749,65900000.0
2007-12-31 19:14:00,2.24765,2.24765,2.24675,2.24683,102200000.0
2007-12-31 19:15:00,2.24715,2.24774,2.24649,2.24774,126900000.0
2007-12-31 19:16:00,2.24773,2.24812,2.24742,2.24763,121100000.0
2007-12-31 19:17:00,2.24765,2.24818,2.24698,2.24783,204800000.0
2007-12-31 19:18:00,2.24769,2.2485,2.24769,2.24799,140900000.0
2007-12-31 19:19:00,2.24836,2.24873,2.248,2.2482,54700000.0
2007-12-31 19:20:00,2.24806,2.2495,2.24721,2.24945,27600000.0
2007-12-31 19:21:00,2.24917,2.24987,2.24882,2.24882,18700000.0
2007-12-31 19:22:00,2.24932,2.24946,2.24902,2.24915,30700000.0
2007-12-31 19:23:00,2.24901,2.24935,2.24827,2.24827,27800000.0
2007-12-31 19:24:00,2.24934,2.24973,2.24906,2.24916,28200000.0
2007-12-31 19:25:00,2.24918,2.24973,2.24849,2.24855,32200000.0
2007-12-31 19:26:00,2.24847,2.24943,2.24847,2.24894,120600000.0
2007-12-31 19:27:00,2.24918,2.24926,2.24804,2.24875,38000000.0
2007-12-31 19:28:00,2.24874,2.24901,2.24831,2.24842,20600000.0
2007-12-31 19:29:00,2.24879,2.24893,2.24804,2.24889,43800000.0
2007-12-31 19:30:00,2.24814,2.24929,2.24814,2.24846,79800000.0
2007-12-31 19:31:00,2.24842,2.24929,2.24842,2.24888,92700000.0
2007-12-31 19:32:00,2.24911,2.24917,2.24814,2.24848,29500000.0
2007-12-31 19:33:00,2.24941,2.24974,2.24911,2.24933,54000000.0
2007-12-31 19:34:00,2.24937,2.2495,2.24849,2.24922,180400000.0
2007-12-31 19:35:00,2.24918,2.24934,2.24885,2.24889,58400000.0
2007-12-31 19:36:00,2.2488,2.24921,2.24827,2.24866,69700000.0
2007-12-31 19:37:00,2.24884,2.24938,2.24852,2.24905,56200000.0
2007-12-31 19:38:00,2.24929,2.24986,2.24867,2.24937,91800000.0
2007-12-31 19:39:00,2.24938,2.2497,2.24875,2.24882,100000000.0
2007-12-31 19:40:00,2.24876,2.24934,2.24851,2.2488,145500000.0
2007-12-31 19:41:00,2.24893,2.24999,2.24859,2.24979,149800000.0
2007-12-31 19:42:00,2.24985,2.25168,2.2491,2.251,152300000.0
2007-12-31 19:43:00,2.25112,2.25234,2.25093,2.25201,236900000.0
2007-12-31 19:44:00,2.25196,2.25267,2.25172,2.25232,209700000.0
2007-12-31 19:45:00,2.25249,2.25402,2.25192,2.25328,179400000.0
2007-12-31 19:46:00,2.25371,2.25412,2.25294,2.25294,168300000.0
2007-12-31 19:47:00,2.25258,2.25285,2.25176,2.25226,269900000.0
2007-12-31 19:48:00,2.25189,2.25225,2.25152,2.25189,195300000.0
2007-12-31 19:49:00,2.25128,2.25226,2.25128,2.25139,120700000.0
2007-12-31 19:50:00,2.25154,2.2519,2.25122,2.25157,95900000.0
2007-12-31 19:51:00,2.25185,2.25192,2.25141,2.25143,135500000.0
2007-12-31 19:52:00,2.25101,2.25149,2.25073,2.25149,28100000.0
2007-12-31 19:53:00,2.25159,2.25193,2.25112,2.25115,22300000.0
2007-12-31 19:54:00,2.2509,2.25239,2.25067,2.25175,35400000.0
2007-12-31 19:55:00,2.25221,2.2524,2.25185,2.25216,30900000.0
2007-12-31 19:56:00,2.25195,2.25218,2.25134,2.25187,78400000.0
2007-12-31 19:57:00,2.25195,2.2526,2.25186,2.25244,24400000.0
2007-12-31 19:58:00,2.25279,2.25279,2.25189,2.25262,33600000.0
2007-12-31 19:59:00,2.25325,2.25325,2.25134,2.2517,20400000.0
2007-12-31 20:00:00,2.25178,2.2518,2.24911,2.24911,25300000.0
2007-12-31 20:01:00,2.24886,2.24889,2.24717,2.24717,39400000.0
2007-12-31 20:02:00,2.2471,2.24847,2.24623,2.24628,21000000.0
2007-12-31 20:03:00,2.24668,2.24789,2.24641,2.24789,147700000.0
2007-12-31 20:04:00,2.24794,2.24832,2.24773,2.24798,124900000.0
2007-12-31 20:05:00,2.24805,2.24827,2.24768,2.24826,45400000.0
2007-12-31 20:06:00,2.2486,2.24889,2.24816,2.24831,158100000.0
2007-12-31 20:07:00,2.24866,2.24866,2.24804,2.2483,29100000.0
2007-12-31 20:08:00,2.24839,2.24875,2.24794,2.24863,67400000.0
2007-12-31 20:09:00,2.24827,2.2484,2.24783,2.24805,85100000.0
2007-12-31 20:10:00,2.24802,2.24824,2.24792,2.24824,29700000.0
2007-12-31 20:11:00,2.24818,2.24829,2.24777,2.24777,67100000.0
2007-12-31 20:12:00,2.2481,2.24849,2.24781,2.24815,126300000.0
2007-12-31 20:13:00,2.24809,2.24827,2.24783,2.24786,88700000.0
2007-12-31 20:14:00,2.24839,2.24863,2.24789,2.24832,20400000.0
2007-12-31 20:15:00,2.24752,2.24901,2.24752,2.24856,43800000.0
2007-12-31 20:16:00,2.24842,2.24842,2.24733,2.24816,29100000.0
2007-12-31 20:17:00,2.24779,2.24786,2.24768,2.24772,15600000.0
2007-12-31 20:18:00,2.24822,2.24822,2.2476,2.2476,39600000.0
2007-12-31 20:19:00,2.24767,2.24864,2.24767,2.24816,45300000.0
2007-12-31 20:20:00,2.24763,2.24883,2.24763,2.24853,83900000.0
2007-12-31 20:21:00,2.24878,2.24878,2.24775,2.24848,42900000.0
2007-12-31 20:22:00,2.24865,2.24973,2.24824,2.24973,24700000.0
2007-12-31 20:23:00,2.2494,2.24997,2.24899,2.24997,35900000.0
2007-12-31 20:24:00,2.24929,2.24977,2.24869,2.24933,19100000.0
2007-12-31 20:25:00,2.2492,2.24939,2.24861,2.24876,22400000.0
2007-12-31 20:26:00,2.24965,2.24991,2.24942,2.2497,29100000.0
2007-12-31 20:27:00,2.24965,2.24974,2.24936,2.24936,33000000.0
2007-12-31 20:28:00,2.24976,2.24976,2.24828,2.24828,44000000.0
2007-12-31 20:29:00,2.24749,2.24843,2.24749,2.24837,17500000.0
2007-12-31 20:30:00,2.2485,2.24914,2.24819,2.24819,33100000.0
2007-12-31 20:31:00,2.24805,2.24824,2.24783,2.24824,30500000.0
2007-12-31 20:32:00,2.24845,2.24941,2.24826,2.24901,120100000.0
2007-12-31 20:33:00,2.24867,2.24935,2.24867,2.24889,48900000.0
2007-12-31 20:34:00,2.2493,2.24945,2.24845,2.24945,25800000.0
2007-12-31 20:35:00,2.24917,2.24946,2.249,2.24922,19500000.0
2007-12-31 20:36:00,2.24894,2.24925,2.24825,2.24886,33100000.0
2007-12-31 20:37:00,2.24872,2.24908,2.24812,2.24843,45300001.0
2007-12-31 20:38:00,2.24873,2.24893,2.24806,2.24818,32400000.0
2007-12-31 20:39:00,2.2481,2.24878,2.24751,2.24878,39200000.0
2007-12-31 20:40:00,2.24842,2.24887,2.24816,2.24881,39300000.0
2007-12-31 20:41:00,2.24894,2.24909,2.24817,2.24817,60200000.0
2007-12-31 20:42:00,2.24871,2.24887,2.24824,2.24824,30400000.0
2007-12-31 20:43:00,2.24862,2.24886,2.24837,2.24837,24400000.0
2007-12-31 20:44:00,2.24826,2.24913,2.24772,2.24913,51300000.0
2007-12-31 20:45:00,2.24884,2.24884,2.24777,2.24777,79600000.0
2007-12-31 20:46:00,2.24852,2.24893,2.2482,2.2483,30600000.0
2007-12-31 20:47:00,2.24841,2.24871,2.2478,2.2478,32100000.0
2007-12-31 20:48:00,2.24803,2.24856,2.24771,2.24826,33400000.0
2007-12-31 20:49:00,2.248,2.24817,2.24771,2.24787,37300000.0
2007-12-31 20:50:00,2.24784,2.24784,2.24731,2.24742,11100000.0
2007-12-31 20:51:00,2.24829,2.24866,2.248,2.24842,29800000.0
2007-12-31 20:52:00,2.24852,2.24871,2.24788,2.24851,52800000.0
2007-12-31 20:53:00,2.24812,2.24887,2.24806,2.24878,26900000.0
2007-12-31 20:54:00,2.24888,2.24912,2.24829,2.24854,29700000.0
2007-12-31 20:55:00,2.24847,2.24897,2.24789,2.24823,43300000.0
2007-12-31 20:56:00,2.24825,2.24911,2.24786,2.24894,21200000.0
2007-12-31 20:57:00,2.24826,2.24941,2.24826,2.24931,37400000.0
2007-12-31 20:58:00,2.24891,2.24924,2.24841,2.24881,27600000.0
2007-12-31 20:59:00,2.2487,2.24895,2.24808,2.24872,27600000.0
2007-12-31 21:00:00,2.24839,2.2489,2.24762,2.24863,30900000.0
2007-12-31 21:01:00,2.24836,2.24883,2.24774,2.24774,40100000.0
2007-12-31 21:02:00,2.24884,2.24897,2.24722,2.24722,39200000.0
2007-12-31 21:03:00,2.24724,2.24854,2.24724,2.24809,36000000.0
2007-12-31 21:04:00,2.24756,2.24854,2.24745,2.24803,29500000.0
2007-12-31 21:05:00,2.24786,2.24842,2.24768,2.24783,20600000.0
2007-12-31 21:06:00,2.24767,2.24845,2.24767,2.24812,41300000.0
2007-12-31 21:07:00,2.24821,2.24896,2.24788,2.24798,41400000.0
2007-12-31 21:08:00,2.24774,2.24849,2.24774,2.24823,21000000.0
2007-12-31 21:09:00,2.24827,2.24877,2.24752,2.24816,33400000.0
2007-12-31 21:10:00,2.2477,2.24831,2.24715,2.24808,29900000.0
2007-12-31 21:11:00,2.24783,2.2487,2.24783,2.2482,35200000.0
2007-12-31 21:12:00,2.24792,2.24897,2.24786,2.24797,32600000.0
2007-12-31 21:13:00,2.24796,2.24845,2.24756,2.24756,17900000.0
2007-12-31 21:14:00,2.24763,2.24852,2.2472,2.2472,19200000.0
2007-12-31 21:15:00,2.2477,2.24862,2.2477,2.2484,18200000.0
2007-12-31 21:16:00,2.24833,2.24897,2.24814,2.24827,19100000.0
2007-12-31 21:17:00,2.24851,2.24921,2.24829,2.24854,31400000.0
2007-12-31 21:18:00,2.24843,2.24891,2.24843,2.24848,32300000.0
2007-12-31 21:19:00,2.24824,2.2488,2.24756,2.24812,30700000.0
2007-12-31 21:20:00,2.24851,2.24903,2.24834,2.24898,38100000.0
2007-12-31 21:21:00,2.24896,2.24913,2.24789,2.24899,45800000.0
2007-12-31 21:22:00,2.24905,2.24907,2.24824,2.24847,25400000.0
2007-12-31 21:23:00,2.24911,2.24911,2.24817,2.24827,30500000.0
2007-12-31 21:24:00,2.24827,2.24892,2.24782,2.24821,21500000.0
2007-12-31 21:25:00,2.24851,2.2492,2.24832,2.24832,29700000.0
2007-12-31 21:26:00,2.24866,2.24931,2.24847,2.24888,36400000.0
2007-12-31 21:27:00,2.24915,2.24929,2.24852,2.24895,20900000.0
2007-12-31 21:28:00,2.24855,2.24964,2.24855,2.24893,39000000.0
2007-12-31 21:29:00,2.24868,2.24967,2.24839,2.24847,31500000.0
2007-12-31 21:30:00,2.24817,2.24928,2.24817,2.24913,18400000.0
2007-12-31 21:31:00,2.24852,2.24948,2.24836,2.24915,28200000.0
2007-12-31 21:32:00,2.24943,2.24945,2.2488,2.24931,20900000.0
2007-12-31 21:33:00,2.24969,2.24985,2.24916,2.24964,39000000.0
2007-12-31 21:34:00,2.24989,2.24997,2.24849,2.24849,40300000.0
2007-12-31 21:35:00,2.24912,2.25001,2.24912,2.24914,21500000.0
2007-12-31 21:36:00,2.25002,2.25094,2.24968,2.25064,32000000.0
2007-12-31 21:37:00,2.25077,2.25112,2.25002,2.25057,29600000.0
2007-12-31 21:38:00,2.2503,2.25125,2.2503,2.25053,24100000.0
2007-12-31 21:39:00,2.25025,2.25117,2.25014,2.25112,29600000.0
2007-12-31 21:40:00,2.25053,2.25126,2.25053,2.25067,23000000.0
2007-12-31 21:41:00,2.25076,2.25146,2.24961,2.25085,42200000.0
2007-12-31 21:42:00,2.25118,2.25128,2.25075,2.25128,26700000.0
2007-12-31 21:43:00,2.25057,2.25174,2.25057,2.25123,28800000.0
2007-12-31 21:44:00,2.25096,2.25146,2.25055,2.25146,13200000.0
2007-12-31 21:45:00,2.25154,2.25162,2.25012,2.25039,33300000.0
2007-12-31 21:46:00,2.2508,2.25097,2.25028,2.25079,19400000.0
2007-12-31 21:47:00,2.25038,2.25081,2.24957,2.25021,41700000.0
2007-12-31 21:48:00,2.25007,2.25007,2.24923,2.25004,21500000.0
2007-12-31 21:49:00,2.2497,2.25031,2.24927,2.24993,26600000.0
2007-12-31 21:50:00,2.25062,2.25062,2.24951,2.25009,20500000.0
2007-12-31 21:51:00,2.24996,2.25004,2.24942,2.24988,21500000.0
2007-12-31 21:52:00,2.24997,2.25045,2.24931,2.24992,35600000.0
2007-12-31 21:53:00,2.24971,2.25055,2.24914,2.2498,30300000.0
2007-12-31 21:54:00,2.24946,2.24971,2.24921,2.2497,21500000.0
2007-12-31 21:55:00,2.2493,2.25015,2.2493,2.25006,18500000.0
2007-12-31 21:56:00,2.24942,2.24966,2.24917,2.24922,35000000.0
2007-12-31 21:57:00,2.2486,2.24996,2.2486,2.24909,28500000.0
2007-12-31 21:58:00,2.24892,2.24976,2.2489,2.24938,25500000.0
2007-12-31 21:59:00,2.24877,2.24976,2.24877,2.24913,45200000.0
2007-12-31 22:00:00,2.24877,2.24967,2.24868,2.24922,31300000.0
2007-12-31 22:01:00,2.24892,2.2491,2.24825,2.24904,37400000.0
2007-12-31 22:02:00,2.2494,2.2494,2.24857,2.24925,26600000.0
2007-12-31 22:03:00,2.24852,2.24948,2.24852,2.24909,37500000.0
2007-12-31 22:04:00,2.24903,2.24951,2.24847,2.24928,31000000.0
2007-12-31 22:05:00,2.24947,2.24983,2.24923,2.24976,21200000.0
2007-12-31 22:06:00,2.24945,2.24965,2.24902,2.24965,23300000.0
2007-12-31 22:07:00,2.24899,2.24973,2.24889,2.24931,25600000.0
2007-12-31 22:08:00,2.24953,2.24953,2.2485,2.24883,14100000.0
2007-12-31 22:09:00,2.24932,2.24977,2.24917,2.24919,48900000.0
2007-12-31 22:10:00,2.24961,2.24992,2.24892,2.24921,34500000.0
2007-12-31 22:11:00,2.249,2.24991,2.249,2.24908,30300000.0
2007-12-31 22:12:00,2.24912,2.24958,2.24892,2.24936,25600000.0
2007-12-31 22:13:00,2.24904,2.24979,2.24872,2.24872,14000000.0
2007-12-31 22:14:00,2.24923,2.24997,2.24868,2.24993,36500000.0
2007-12-31 22:15:00,2.24942,2.24968,2.24858,2.24858,17300000.0
2007-12-31 22:16:00,2.24954,2.24978,2.24926,2.24926,23400000.0
2007-12-31 22:17:00,2.24908,2.24967,2.2487,2.24905,24000000.0
2007-12-31 22:18:00,2.2499,2.2499,2.24885,2.24885,23200000.0
2007-12-31 22:19:00,2.24902,2.24937,2.24864,2.24937,18000000.0
2007-12-31 22:20:00,2.24933,2.24937,2.24885,2.24922,32000000.0
2007-12-31 22:21:00,2.24912,2.24948,2.24803,2.24803,23500000.0
2007-12-31 22:22:00,2.24883,2.24965,2.24872,2.24944,31800000.0
2007-12-31 22:23:00,2.24876,2.24942,2.24816,2.24895,20900000.0
2007-12-31 22:24:00,2.24999,2.24999,2.24884,2.24956,30800000.0
2007-12-31 22:25:00,2.24953,2.24953,2.24838,2.24838,18600000.0
2007-12-31 22:26:00,2.24898,2.24968,2.24869,2.24879,34400000.0
2007-12-31 22:27:00,2.24846,2.24955,2.24842,2.24864,23400000.0
2007-12-31 22:28:00,2.24911,2.24989,2.24879,2.24989,24500000.0
2007-12-31 22:29:00,2.24906,2.24928,2.24847,2.24888,18800000.0
2007-12-31 22:30:00,2.24862,2.24956,2.24853,2.24929,30800000.0
2007-12-31 22:31:00,2.24955,2.24983,2.24861,2.24983,23500000.0
2007-12-31 22:32:00,2.24978,2.24979,2.24939,2.24964,25600000.0
2007-12-31 22:33:00,2.24956,2.25009,2.24862,2.24947,33000000.0
2007-12-31 22:34:00,2.24975,2.24996,2.24919,2.2496,32000000.0
2007-12-31 22:35:00,2.2497,2.24997,2.2492,2.24992,39300000.0
2007-12-31 22:36:00,2.24954,2.24954,2.24892,2.24892,22000000.0
2007-12-31 22:37:00,2.25012,2.25012,2.24963,2.24963,30900000.0
2007-12-31 22:38:00,2.25016,2.25016,2.24942,2.24942,23400000.0
2007-12-31 22:39:00,2.24966,2.24989,2.24894,2.24942,37200000.0
2007-12-31 22:40:00,2.24921,2.24989,2.24904,2.2497,21500000.0
2007-12-31 22:41:00,2.24924,2.24991,2.24912,2.24991,26200000.0
2007-12-31 22:42:00,2.24993,2.25018,2.24873,2.24873,20900000.0
2007-12-31 22:43:00,2.24985,2.24993,2.2488,2.2488,21500000.0
2007-12-31 22:44:00,2.24952,2.24952,2.24928,2.24944,17000000.0
2007-12-31 22:45:00,2.24924,2.25006,2.24898,2.24984,31300000.0
2007-12-31 22:46:00,2.24968,2.24975,2.249,2.24913,25600000.0
2007-12-31 22:47:00,2.24948,2.24948,2.24852,2.24932,14600000.0
2007-12-31 22:48:00,2.24882,2.24953,2.24861,2.24953,17000000.0
2007-12-31 22:49:00,2.24933,2.24933,2.2485,2.24873,24700000.0
2007-12-31 22:50:00,2.24909,2.24975,2.24882,2.24917,28900000.0
2007-12-31 22:51:00,2.2495,2.25013,2.24924,2.24935,30700000.0
2007-12-31 22:52:00,2.24956,2.25057,2.2495,2.25057,24000000.0
2007-12-31 22:53:00,2.24985,2.25027,2.24948,2.25006,36500000.0
2007-12-31 22:54:00,2.24972,2.25066,2.24918,2.24918,27200000.0
2007-12-31 22:55:00,2.24972,2.25035,2.24957,2.24957,28000000.0
2007-12-31 22:56:00,2.24985,2.25035,2.24985,2.24986,21400000.0
2007-12-31 22:57:00,2.25025,2.25031,2.24955,2.25002,24100000.0
2007-12-31 22:58:00,2.25035,2.25099,2.24952,2.25046,35000000.0
2007-12-31 22:59:00,2.24963,2.25133,2.24963,2.25039,27200000.0
2007-12-31 23:00:00,2.24959,2.25142,2.24959,2.25119,35600000.0
2007-12-31 23:01:00,2.2512,2.25167,2.25084,2.25093,34200000.0
2007-12-31 23:02:00,2.25132,2.25132,2.25058,2.25094,18400000.0
2007-12-31 23:03:00,2.25121,2.25121,2.25048,2.25093,14900000.0
2007-12-31 23:04:00,2.25094,2.25153,2.25056,2.25056,24800000.0
2007-12-31 23:05:00,2.25013,2.25112,2.25013,2.2505,23300000.0
2007-12-31 23:06:00,2.24981,2.25091,2.24978,2.25066,32800000.0
2007-12-31 23:07:00,2.25022,2.25038,2.24947,2.25016,25500000.0
2007-12-31 23:08:00,2.24987,2.25025,2.24905,2.24905,28900000.0
2007-12-31 23:09:00,2.25014,2.25073,2.24977,2.25033,26200000.0
2007-12-31 23:10:00,2.25023,2.25067,2.24951,2.25015,55900000.0
2007-12-31 23:11:00,2.25023,2.25057,2.24989,2.25035,28600000.0
2007-12-31 23:12:00,2.25076,2.25112,2.25057,2.25084,56300001.0
2007-12-31 23:13:00,2.25059,2.25064,2.24997,2.24997,36500000.0
2007-12-31 23:14:00,2.24984,2.25089,2.24948,2.24972,25900000.0
2007-12-31 23:15:00,2.25028,2.25045,2.24936,2.24997,28200000.0
2007-12-31 23:16:00,2.25026,2.25026,2.24965,2.2498,36500000.0
2007-12-31 23:17:00,2.24988,2.25047,2.24911,2.24935,26600000.0
2007-12-31 23:18:00,2.25024,2.25039,2.24952,2.24959,36700000.0
2007-12-31 23:19:00,2.24911,2.24978,2.24874,2.24895,26300000.0
2007-12-31 23:20:00,2.24893,2.25029,2.24893,2.24986,26400000.0
2007-12-31 23:21:00,2.24956,2.25036,2.24886,2.24886,20000000.0
2007-12-31 23:22:00,2.24956,2.25112,2.24945,2.25069,23200000.0
2007-12-31 23:23:00,2.25105,2.25105,2.2501,2.2501,22700000.0
2007-12-31 23:24:00,2.25041,2.25124,2.25041,2.25075,14300000.0
2007-12-31 23:25:00,2.25055,2.25075,2.24992,2.24999,30300000.0
2007-12-31 23:26:00,2.25069,2.25089,2.24977,2.25008,22800000.0
2007-12-31 23:27:00,2.25052,2.25057,2.2499,2.25041,29400000.0
2007-12-31 23:28:00,2.25041,2.25093,2.24986,2.25017,54400000.0
2007-12-31 23:29:00,2.24987,2.2511,2.24982,2.24999,34000000.0
2007-12-31 23:30:00,2.24985,2.24985,2.24912,2.24942,28700000.0
2007-12-31 23:31:00,2.24984,2.24984,2.24944,2.24965,16500000.0
2007-12-31 23:32:00,2.25034,2.25058,2.2498,2.2504,34000000.0
2007-12-31 23:33:00,2.25055,2.25107,2.25016,2.25107,30700000.0
2007-12-31 23:34:00,2.25125,2.25125,2.25077,2.25093,31800000.0
2007-12-31 23:35:00,2.25118,2.25121,2.25039,2.25046,38600000.0
2007-12-31 23:36:00,2.25057,2.25097,2.25011,2.25012,24800000.0
2007-12-31 23:37:00,2.2506,2.25112,2.25013,2.251,25000000.0
2007-12-31 23:38:00,2.2507,2.25093,2.24984,2.25093,25300000.0
2007-12-31 23:39:00,2.25062,2.25094,2.25034,2.25078,27600000.0
2007-12-31 23:40:00,2.25119,2.2514,2.25053,2.25068,26600000.0
2007-12-31 23:41:00,2.25069,2.25084,2.25014,2.25061,31200000.0
2007-12-31 23:42:00,2.25064,2.25134,2.25037,2.25053,34000000.0
2007-12-31 23:43:00,2.25137,2.25137,2.25034,2.25034,14100000.0
2007-12-31 23:44:00,2.25022,2.25102,2.25022,2.25102,19000000.0
2007-12-31 23:45:00,2.25052,2.25088,2.25006,2.25036,22200000.0
2007-12-31 23:46:00,2.25029,2.25032,2.24974,2.25028,13700000.0
2007-12-31 23:47:00,2.25041,2.25057,2.25,2.25043,23000000.0
2007-12-31 23:48:00,2.25035,2.2509,2.24978,2.25007,26000000.0
2007-12-31 23:49:00,2.25132,2.2518,2.25039,2.2518,32500000.0
2007-12-31 23:50:00,2.25242,2.25242,2.25125,2.25134,25800000.0
2007-12-31 23:51:00,2.25101,2.25175,2.25101,2.25142,28600000.0
2007-12-31 23:52:00,2.25135,2.25149,2.25048,2.25048,16700000.0
2007-12-31 23:53:00,2.24994,2.25051,2.24923,2.24923,26300000.0
2007-12-31 23:54:00,2.25004,2.25005,2.24923,2.24927,19200000.0
2007-12-31 23:55:00,2.24958,2.24975,2.24915,2.24974,34500000.0
2007-12-31 23:56:00,2.25004,2.25015,2.24933,2.24933,19400000.0
2007-12-31 23:57:00,2.24964,2.24971,2.24882,2.24892,38800000.0
2007-12-31 23:58:00,2.24922,2.24961,2.24902,2.24914,31800000.0
2007-12-31 23:59:00,2.24944,2.24961,2.24828,2.24949,22900000.0
2008-01-01 00:00:00,2.24917,2.24934,2.24908,2.24934,6900000.0
2008-01-01 00:01:00,2.25051,2.25051,2.24789,2.24789,10700000.0
2008-01-01 00:02:00,2.24798,2.24798,2.24781,2.24781,10500000.0
2008-01-01 00:03:00,2.24741,2.24787,2.24734,2.24745,20000000.0
2008-01-01 00:04:00,2.24785,2.2482,2.24785,2.2482,6400000.0
2008-01-01 00:05:00,2.24839,2.24839,2.24713,2.24774,33700000.0
2008-01-01 00:06:00,2.24838,2.24838,2.24838,2.24838,1800000.0
2008-01-01 00:07:00,2.24842,2.24846,2.24794,2.24795,33700000.0
2008-01-01 00:08:00,2.24828,2.24828,2.24828,2.24828,2400000.0
2008-01-01 00:09:00,2.2487,2.2487,2.24812,2.24812,21400000.0
2008-01-01 00:10:00,2.24832,2.24852,2.24832,2.24852,2900000.0
2008-01-01 00:11:00,2.24839,2.24896,2.24839,2.24896,22000000.0
2008-01-01 00:12:00,2.25042,2.25042,2.25042,2.25042,4800000.0
2008-01-01 00:13:00,2.25004,2.25041,2.24967,2.25016,26800000.0
2008-01-01 00:14:00,2.2502,2.2502,2.2497,2.2497,8000000.0
2008-01-01 00:15:00,2.25024,2.25034,2.25024,2.25034,4900000.0
2008-01-01 00:16:00,2.24975,2.24975,2.24975,2.24975,5800000.0
2008-01-01 00:17:00,2.24998,2.25023,2.24932,2.24966,23100000.0
2008-01-01 00:18:00,2.24998,2.25015,2.24998,2.25015,6800000.0
2008-01-01 00:19:00,2.24973,2.25044,2.24959,2.24959,26400000.0
2008-01-01 00:20:00,2.2504,2.2504,2.2504,2.2504,4000000.0
2008-01-01 00:21:00,2.24999,2.25029,2.24972,2.25011,14600000.0
2008-01-01 00:22:00,2.24955,2.24955,2.24955,2.24955,2300000.0
2008-01-01 00:23:00,2.24943,2.24983,2.2491,2.2497,34400000.0
2008-01-01 00:24:00,2.249,2.24913,2.249,2.24913,4800000.0
2008-01-01 00:25:00,2.24871,2.24909,2.24856,2.24888,22900000.0
2008-01-01 00:26:00,2.24892,2.24892,2.24892,2.24892,4200000.0
2008-01-01 00:27:00,2.24903,2.24938,2.24889,2.24889,15000000.0
2008-01-01 00:28:00,2.24858,2.24858,2.24858,2.24858,4000000.0
2008-01-01 00:29:00,2.24845,2.24927,2.24845,2.24927,4500000.0
2008-01-01 00:30:00,2.24905,2.24905,2.24905,2.24905,4000000.0
2008-01-01 00:31:00,2.24928,2.24928,2.24894,2.24894,4200000.0
2008-01-01 00:32:00,2.24982,2.24982,2.24945,2.24945,4800000.0
2008-01-01 00:33:00,2.24974,2.24983,2.24909,2.24983,21300000.0
2008-01-01 00:34:00,2.24978,2.24978,2.24978,2.24978,2400000.0
2008-01-01 00:35:00,2.24938,2.2499,2.24913,2.24983,24800000.0
2008-01-01 00:36:00,2.24965,2.24965,2.24965,2.24965,1700000.0
2008-01-01 00:37:00,2.24966,2.24995,2.24913,2.24974,27300000.0
2008-01-01 00:38:00,2.24945,2.2496,2.24945,2.2496,4200000.0
2008-01-01 00:39:00,2.24941,2.25007,2.24941,2.24973,32100000.0
2008-01-01 00:40:00,2.24953,2.24953,2.2495,2.2495,6400000.0
2008-01-01 00:41:00,2.24943,2.24982,2.24917,2.24973,15600000.0
2008-01-01 00:42:00,2.24953,2.24953,2.24953,2.24953,2400000.0
2008-01-01 00:43:00,2.24942,2.24972,2.249,2.24972,22500000.0
2008-01-01 00:44:00,2.2496,2.2496,2.2496,2.2496,4800000.0
2008-01-01 00:45:00,2.24968,2.24969,2.2488,2.24969,43400000.0
2008-01-01 00:46:00,2.24977,2.24977,2.2497,2.2497,7700000.0
2008-01-01 00:47:00,2.24976,2.2499,2.2494,2.24974,24400000.0
2008-01-01 00:48:00,2.2493,2.2493,2.2493,2.2493,4000000.0
2008-01-01 00:49:00,2.24957,2.24957,2.24953,2.24953,2900000.0
2008-01-01 00:50:00,2.24953,2.24953,2.24953,2.24953,4000000.0
2008-01-01 00:51:00,2.24913,2.24986,2.24913,2.24952,22600000.0
2008-01-01 00:52:00,2.24972,2.24972,2.24948,2.24948,8000000.0
2008-01-01 00:53:00,2.24967,2.24983,2.24914,2.24914,11700000.0
2008-01-01 00:54:00,2.24982,2.24982,2.2495,2.2495,11600000.0
2008-01-01 00:55:00,2.24958,2.24998,2.24958,2.24998,17600000.0
2008-01-01 00:56:00,2.2499,2.2499,2.2499,2.2499,500000.0
2008-01-01 00:57:00,2.24971,2.24971,2.24929,2.24965,21300000.0
2008-01-01 00:58:00,2.2499,2.2499,2.2499,2.2499,700000.0
2008-01-01 00:59:00,2.24922,2.24988,2.24922,2.24958,39700000.0
2008-01-01 01:00:00,2.24935,2.24935,2.24935,2.24935,2600000.0
2008-01-01 01:01:00,2.24955,2.24984,2.2492,2.24946,31200000.0
2008-01-01 01:02:00,2.24988,2.2499,2.24988,2.2499,8400000.0
2008-01-01 01:03:00,2.24952,2.24999,2.24952,2.24956,28000000.0
2008-01-01 01:04:00,2.24945,2.24945,2.24945,2.24945,4000000.0
2008-01-01 01:05:00,2.24953,2.24979,2.24949,2.2497,24300000.0
2008-01-01 01:06:00,2.24988,2.24995,2.24988,2.24995,8800000.0
2008-01-01 01:07:00,2.24976,2.24976,2.24887,2.24894,18200000.0
2008-01-01 01:08:00,2.24972,2.24972,2.24972,2.24972,2100000.0
2008-01-01 01:09:00,2.2492,2.24993,2.2492,2.24974,9400000.0
2008-01-01 01:10:00,2.24902,2.2496,2.24902,2.2496,13200000.0
2008-01-01 01:11:00,2.24957,2.24975,2.24925,2.24925,10400000.0
2008-01-01 01:12:00,2.24967,2.24967,2.24967,2.24967,2400000.0
2008-01-01 01:13:00,2.24953,2.24955,2.24952,2.24955,7200000.0
2008-01-01 01:14:00,2.2493,2.2497,2.2493,2.2497,9800000.0
2008-01-01 01:15:00,2.24953,2.24987,2.2494,2.2498,25100000.0
2008-01-01 01:16:00,2.24995,2.24995,2.24958,2.24958,3500000.0
2008-01-01 01:17:00,2.24971,2.25015,2.24949,2.24965,32800000.0
2008-01-01 01:18:00,2.24955,2.24955,2.2495,2.2495,12000000.0
2008-01-01 01:19:00,2.24921,2.24966,2.24882,2.24939,15900000.0
2008-01-01 01:20:00,2.24978,2.24978,2.24978,2.24978,2000000.0
2008-01-01 01:21:00,2.24983,2.24983,2.24908,2.24959,25300000.0
2008-01-01 01:22:00,2.24937,2.24937,2.24937,2.24937,2400000.0
2008-01-01 01:23:00,2.24974,2.24974,2.24912,2.24912,18700000.0
2008-01-01 01:24:00,2.2494,2.2494,2.24937,2.24937,8700000.0
2008-01-01 01:25:00,2.24969,2.2498,2.24896,2.2494,27400000.0
2008-01-01 01:26:00,2.2499,2.2499,2.2499,2.2499,2400000.0
2008-01-01 01:27:00,2.24947,2.24976,2.24918,2.24947,22800000.0
2008-01-01 01:28:00,2.2495,2.2495,2.2493,2.2493,3500000.0
2008-01-01 01:29:00,2.24978,2.24997,2.24978,2.24997,6000000.0
2008-01-01 01:30:00,2.24935,2.2496,2.24935,2.2496,4900000.0
2008-01-01 01:31:00,2.24957,2.25002,2.24898,2.24938,27400000.0
2008-01-01 01:32:00,2.24935,2.24935,2.24915,2.24915,3400000.0
2008-01-01 01:33:00,2.24945,2.24986,2.24923,2.24952,31500000.0
2008-01-01 01:34:00,2.24978,2.24978,2.24978,2.24978,200000.0
2008-01-01 01:35:00,2.24934,2.25004,2.24933,2.24992,37800000.0
2008-01-01 01:36:00,2.24972,2.24972,2.24972,2.24972,4000000.0
2008-01-01 01:37:00,2.24943,2.2498,2.24919,2.24972,21000000.0
2008-01-01 01:38:00,2.24955,2.24955,2.24955,2.24955,2400000.0
2008-01-01 01:39:00,2.24928,2.24979,2.24897,2.24979,19400000.0
2008-01-01 01:40:00,2.2496,2.2496,2.24958,2.24958,6100000.0
2008-01-01 01:41:00,2.2494,2.24953,2.24902,2.24902,17900000.0
2008-01-01 01:42:00,2.24965,2.24965,2.24965,2.24965,5800000.0
2008-01-01 01:43:00,2.2497,2.2501,2.24934,2.24934,15900000.0
2008-01-01 01:44:00,2.24927,2.24927,2.24927,2.24927,2000000.0
2008-01-01 01:46:00,2.24947,2.2496,2.2493,2.24948,226100000.0
2008-01-01 01:47:00,2.24945,2.24997,2.24944,2.24945,236600000.0
2008-01-01 01:48:00,2.24993,2.24998,2.24953,2.24988,243800000.0
2008-01-01 01:49:00,2.24989,2.24989,2.24955,2.24984,260400000.0
2008-01-01 01:50:00,2.24962,2.24987,2.2496,2.24977,236200000.0
2008-01-01 01:51:00,2.24958,2.24976,2.24925,2.24952,169600000.0
2008-01-01 01:52:00,2.24967,2.24972,2.2494,2.2494,83900000.0
2008-01-01 01:53:00,2.24941,2.24986,2.24919,2.24985,156400000.0
2008-01-01 01:54:00,2.24982,2.24982,2.24958,2.24958,92400000.0
2008-01-01 01:55:00,2.24965,2.24969,2.24952,2.2496,148600000.0
2008-01-01 01:56:00,2.24962,2.24962,2.24947,2.24958,126900000.0
2008-01-01 01:57:00,2.24965,2.24965,2.24933,2.24933,28900000.0
2008-01-01 01:58:00,2.24947,2.24947,2.24907,2.2493,85500000.0
2008-01-01 01:59:00,2.24939,2.24951,2.24932,2.24932,127000000.0
2008-01-01 02:00:00,2.24947,2.2496,2.2493,2.24948,208300000.0
2008-01-01 02:01:00,2.24952,2.24993,2.24943,2.24993,224900000.0
2008-01-01 02:02:00,2.24873,2.24878,2.24833,2.24873,218500000.0
2008-01-01 02:03:00,2.249,2.249,2.24867,2.24894,209600000.0
2008-01-01 02:04:00,2.24843,2.24867,2.2484,2.24857,194000000.0
2008-01-01 02:05:00,2.24846,2.24863,2.24805,2.24834,144000000.0
2008-01-01 02:06:00,2.24848,2.24852,2.2482,2.2482,71000000.0
2008-01-01 02:07:00,2.24812,2.24866,2.24809,2.24863,168000000.0
2008-01-01 02:08:00,2.24863,2.24863,2.24838,2.24838,73500000.0
2008-01-01 02:09:00,2.24855,2.24855,2.24836,2.24836,120900000.0
2008-01-01 02:10:00,2.24843,2.24843,2.24828,2.24838,103200000.0
2008-01-01 02:11:00,2.2484,2.2484,2.24803,2.24808,23600000.0
2008-01-01 02:12:00,2.24837,2.24837,2.24797,2.2482,65200000.0
2008-01-01 02:13:00,2.24827,2.24853,2.24826,2.24833,100500000.0
2008-01-01 02:14:00,2.24822,2.24835,2.24808,2.24825,145500001.0
2008-01-01 02:15:00,2.24809,2.24836,2.24802,2.24835,116100000.0
2008-01-01 02:16:00,2.2484,2.24887,2.24838,2.24857,221200000.0
2008-01-01 02:17:00,2.2484,2.2487,2.24839,2.24857,134700000.0
2008-01-01 02:18:00,2.24868,2.24878,2.24858,2.24858,38800000.0
2008-01-01 02:19:00,2.24857,2.24865,2.24769,2.24854,24800000.0
2008-01-01 02:20:00,2.24865,2.2487,2.2479,2.2479,23700000.0
2008-01-01 02:21:00,2.24868,2.2488,2.24868,2.2487,29000000.0
2008-01-01 02:22:00,2.24878,2.24878,2.24775,2.24775,11700000.0
2008-01-01 02:23:00,2.24879,2.24884,2.24878,2.24884,20800000.0
2008-01-01 02:24:00,2.24865,2.24867,2.24865,2.24867,8200000.0
2008-01-01 02:25:00,2.24848,2.24874,2.2484,2.24867,141900000.0
2008-01-01 02:26:00,2.24865,2.2487,2.24785,2.24785,14000000.0
2008-01-01 02:27:00,2.24852,2.24852,2.24848,2.24848,8000000.0
2008-01-01 02:28:00,2.24785,2.24785,2.24785,2.24785,1800000.0
2008-01-01 02:29:00,2.2488,2.24902,2.24814,2.24834,67400000.0
2008-01-01 02:30:00,2.24828,2.24875,2.24825,2.24855,102900000.0
2008-01-01 02:31:00,2.24875,2.24875,2.24812,2.24866,23300000.0
2008-01-01 02:32:00,2.2486,2.2487,2.2485,2.2485,54400000.0
2008-01-01 02:33:00,2.2486,2.24871,2.24848,2.24865,186700000.0
2008-01-01 02:34:00,2.24855,2.2486,2.24827,2.24827,57300000.0
2008-01-01 02:35:00,2.24834,2.24844,2.24821,2.24824,103100000.0
2008-01-01 02:36:00,2.24815,2.24845,2.24815,2.2484,70300000.0
2008-01-01 02:37:00,2.24811,2.24864,2.24787,2.24864,98100000.0
2008-01-01 02:38:00,2.24875,2.24887,2.24828,2.24835,88900000.0
2008-01-01 02:39:00,2.24806,2.24861,2.24806,2.24861,144600000.0
2008-01-01 02:40:00,2.24875,2.24885,2.2486,2.2488,144100000.0
2008-01-01 02:41:00,2.2487,2.24886,2.24856,2.24863,133000000.0
2008-01-01 02:42:00,2.24862,2.24885,2.2485,2.24875,230400000.0
2008-01-01 02:43:00,2.24872,2.24878,2.24826,2.24873,202600000.0
2008-01-01 02:44:00,2.24875,2.24885,2.24855,2.2488,169200000.0
2008-01-01 02:45:00,2.24868,2.24868,2.24835,2.24843,148400000.0
2008-01-01 02:46:00,2.24905,2.2494,2.2485,2.24915,278600000.0
2008-01-01 02:47:00,2.24922,2.24937,2.24897,2.24908,199400000.0
2008-01-01 02:48:00,2.24905,2.24945,2.24905,2.24917,137900000.0
2008-01-01 02:49:00,2.24916,2.24932,2.24895,2.24904,98100000.0
2008-01-01 02:50:00,2.24895,2.24895,2.24875,2.24875,139600000.0
2008-01-01 02:51:00,2.24903,2.24921,2.249,2.24916,32800000.0
2008-01-01 02:52:00,2.24905,2.24905,2.24905,2.24905,2400000.0
2008-01-01 02:53:00,2.24952,2.24952,2.24898,2.24898,8200000.0
2008-01-01 02:54:00,2.24953,2.24953,2.24945,2.24945,41700000.0
2008-01-01 02:55:00,2.2495,2.24982,2.24935,2.24982,80000000.0
2008-01-01 02:56:00,2.24985,2.24985,2.24965,2.24965,27900000.0
2008-01-01 02:57:00,2.24956,2.24956,2.24933,2.24933,47700000.0
2008-01-01 02:58:00,2.2495,2.24953,2.2495,2.2495,21700000.0
2008-01-01 02:59:00,2.24965,2.24965,2.24928,2.24928,25600000.0
2008-01-01 03:00:00,2.2493,2.24932,2.24892,2.24892,36800000.0
2008-01-01 03:01:00,2.24876,2.24914,2.24876,2.24914,8700000.0
2008-01-01 03:02:00,2.2492,2.24932,2.24918,2.24925,143400000.0
2008-01-01 03:03:00,2.24917,2.24928,2.24888,2.24922,116700000.0
2008-01-01 03:04:00,2.24923,2.24923,2.24918,2.24923,56900000.0
2008-01-01 03:05:00,2.24924,2.24959,2.24909,2.24922,175600000.0
2008-01-01 03:06:00,2.24915,2.2492,2.24907,2.2492,26100000.0
2008-01-01 03:07:00,2.24917,2.24929,2.24905,2.24918,66400000.0
2008-01-01 03:08:00,2.24918,2.24927,2.24907,2.2492,94000000.0
2008-01-01 03:09:00,2.24919,2.24932,2.24906,2.24906,30400000.0
2008-01-01 03:10:00,2.2493,2.2493,2.24925,2.24925,51900000.0
2008-01-01 03:11:00,2.24933,2.24979,2.2492,2.24935,117700000.0
2008-01-01 03:12:00,2.24932,2.24932,2.24905,2.24918,93000000.0
2008-01-01 03:13:00,2.24995,2.24995,2.24928,2.24929,27200000.0
2008-01-01 03:14:00,2.24885,2.24885,2.24885,2.24885,5800000.0
2008-01-01 03:15:00,2.24928,2.24931,2.24868,2.24868,4900000.0
2008-01-01 03:16:00,2.2492,2.24929,2.24918,2.24925,22500000.0
2008-01-01 03:17:00,2.24938,2.24942,2.24919,2.24919,34600000.0
2008-01-01 03:18:00,2.24877,2.2496,2.24877,2.24917,24000000.0
2008-01-01 03:19:00,2.24907,2.24936,2.24899,2.24936,97900000.0
2008-01-01 03:20:00,2.24956,2.24975,2.24878,2.24962,17200000.0
2008-01-01 03:21:00,2.2487,2.24962,2.2487,2.24897,16300000.0
2008-01-01 03:22:00,2.24943,2.24958,2.2489,2.2489,17300000.0
2008-01-01 03:23:00,2.2498,2.2498,2.24897,2.24964,31200000.0
2008-01-01 03:24:00,2.24937,2.24942,2.24877,2.24877,22300000.0
2008-01-01 03:25:00,2.24973,2.24973,2.24931,2.24931,22600000.0
2008-01-01 03:26:00,2.24928,2.24937,2.24907,2.24907,29300000.0
2008-01-01 03:27:00,2.2494,2.24944,2.24912,2.24931,48800000.0
2008-01-01 03:28:00,2.24936,2.24942,2.24908,2.24913,24600000.0
2008-01-01 03:29:00,2.24982,2.24982,2.24893,2.24964,15600000.0
2008-01-01 03:30:00,2.24927,2.24927,2.24913,2.24927,36400000.0
2008-01-01 03:31:00,2.24922,2.24934,2.24887,2.24916,135900000.0
2008-01-01 03:32:00,2.24919,2.24945,2.24907,2.24924,43100000.0
2008-01-01 03:33:00,2.24929,2.24991,2.24917,2.2497,23500000.0
2008-01-01 03:34:00,2.24949,2.25021,2.24897,2.24959,25400000.0
2008-01-01 03:35:00,2.24983,2.24983,2.24904,2.24904,22400000.0
2008-01-01 03:36:00,2.24977,2.24977,2.2489,2.2489,9800000.0
2008-01-01 03:37:00,2.24951,2.24951,2.24908,2.24949,9300000.0
2008-01-01 03:38:00,2.2492,2.2492,2.24907,2.24907,45000000.0
2008-01-01 03:39:00,2.2491,2.24944,2.24909,2.24943,21500000.0
2008-01-01 03:40:00,2.24938,2.24941,2.2485,2.2485,35800000.0
2008-01-01 03:41:00,2.24942,2.24942,2.24852,2.24935,21300000.0
2008-01-01 03:42:00,2.24949,2.24956,2.24943,2.24943,30700000.0
2008-01-01 03:43:00,2.24948,2.24954,2.2494,2.24947,55100000.0
2008-01-01 03:44:00,2.24958,2.24981,2.24903,2.24903,56500000.0
2008-01-01 03:45:00,2.24962,2.24962,2.24913,2.24913,8800000.0
2008-01-01 03:46:00,2.24964,2.24972,2.24867,2.24867,32300000.0
2008-01-01 03:47:00,2.24967,2.24967,2.24911,2.24922,26600000.0
2008-01-01 03:48:00,2.24948,2.24953,2.24941,2.24941,37800000.0
2008-01-01 03:49:00,2.24841,2.24946,2.24836,2.24946,14600000.0
2008-01-01 03:50:00,2.24954,2.24954,2.2493,2.24934,46900000.0
2008-01-01 03:51:00,2.2494,2.24955,2.249,2.24929,40600000.0
2008-01-01 03:52:00,2.24973,2.24973,2.24959,2.24959,3500000.0
2008-01-01 03:53:00,2.24923,2.24954,2.24923,2.24954,10100000.0
2008-01-01 03:54:00,2.24983,2.2499,2.24857,2.24907,21900000.0
2008-01-01 03:55:00,2.24981,2.24981,2.24914,2.24961,10800000.0
2008-01-01 03:56:00,2.24905,2.24972,2.24899,2.24972,23600000.0
2008-01-01 03:57:00,2.24975,2.24976,2.24898,2.24971,20400000.0
2008-01-01 03:58:00,2.24971,2.24981,2.24908,2.24975,36500000.0
2008-01-01 03:59:00,2.24972,2.24972,2.24914,2.24965,13100000.0
2008-01-01 04:00:00,2.2496,2.24979,2.2496,2.24979,10300000.0
2008-01-01 04:01:00,2.24987,2.24987,2.24875,2.24875,15800000.0
2008-01-01 04:02:00,2.25177,2.25177,2.25177,2.25177,4000000.0
2008-01-01 04:03:00,2.25148,2.25185,2.25123,2.25185,29100000.0
2008-01-01 04:04:00,2.25185,2.25185,2.25112,2.25137,20900000.0
2008-01-01 04:05:00,2.25152,2.25178,2.25124,2.25178,18600000.0
2008-01-01 04:06:00,2.25152,2.25197,2.25119,2.25136,21600000.0
2008-01-01 04:07:00,2.2518,2.2518,2.25115,2.25168,21700000.0
2008-01-01 04:08:00,2.25137,2.25165,2.25137,2.25142,16800000.0
2008-01-01 04:09:00,2.25143,2.25162,2.2512,2.25162,25400000.0
2008-01-01 04:10:00,2.25113,2.25178,2.25093,2.25168,33700000.0
2008-01-01 04:11:00,2.2515,2.25179,2.25116,2.25131,27100000.0
2008-01-01 04:12:00,2.2515,2.25179,2.25129,2.25165,16800000.0
2008-01-01 04:13:00,2.25103,2.25162,2.25103,2.25146,32900000.0
2008-01-01 04:14:00,2.25162,2.25192,2.25109,2.25178,27800000.0
2008-01-01 04:15:00,2.25145,2.25183,2.25111,2.25132,25200000.0
2008-01-01 04:16:00,2.25178,2.25178,2.25071,2.25141,20900000.0
2008-01-01 04:17:00,2.25111,2.25139,2.25111,2.25127,15100000.0
2008-01-01 04:18:00,2.25159,2.25159,2.25133,2.25147,11000000.0
2008-01-01 04:19:00,2.25151,2.25196,2.25138,2.25166,35200000.0
2008-01-01 04:20:00,2.25119,2.2517,2.25101,2.2517,13600000.0
2008-01-01 04:21:00,2.2518,2.2518,2.25074,2.25074,17900000.0
2008-01-01 04:22:00,2.25188,2.25188,2.25074,2.25171,29000000.0
2008-01-01 04:23:00,2.25183,2.25183,2.25128,2.25129,10000000.0
2008-01-01 04:24:00,2.2516,2.2516,2.25138,2.25139,9800000.0
2008-01-01 04:25:00,2.25184,2.25184,2.2512,2.25149,20600000.0
2008-01-01 04:26:00,2.2516,2.2516,2.25068,2.2513,19700000.0
2008-01-01 04:27:00,2.25112,2.25141,2.25098,2.25141,12000000.0
2008-01-01 04:28:00,2.25189,2.25189,2.2515,2.25162,13200000.0
2008-01-01 04:29:00,2.25112,2.25173,2.25108,2.25109,21900000.0
2008-01-01 04:30:00,2.25143,2.25175,2.25143,2.25175,4200000.0
2008-01-01 04:31:00,2.25165,2.25181,2.25154,2.25181,11000000.0
2008-01-01 04:32:00,2.25138,2.25182,2.25085,2.25142,16800000.0
2008-01-01 04:33:00,2.25122,2.25188,2.25122,2.25158,34400000.0
2008-01-01 04:34:00,2.25131,2.25164,2.25131,2.25164,10400000.0
2008-01-01 04:35:00,2.25138,2.25157,2.25111,2.25139,14600000.0
2008-01-01 04:36:00,2.25107,2.25166,2.25107,2.25166,12000000.0
2008-01-01 04:37:00,2.25127,2.25148,2.25127,2.25148,8000000.0
2008-01-01 04:38:00,2.25124,2.25185,2.25091,2.25173,18600000.0
2008-01-01 04:39:00,2.25156,2.25175,2.25084,2.25175,21700000.0
2008-01-01 04:40:00,2.2516,2.25188,2.25126,2.25158,39800000.0
2008-01-01 04:41:00,2.25191,2.25191,2.25104,2.2511,26100000.0
2008-01-01 04:42:00,2.25121,2.25165,2.25121,2.25146,7200000.0
2008-01-01 04:43:00,2.2518,2.2518,2.25096,2.25141,15100000.0
2008-01-01 04:44:00,2.25153,2.25193,2.25139,2.25139,23800000.0
2008-01-01 04:45:00,2.25111,2.25173,2.25111,2.25155,28100000.0
2008-01-01 04:46:00,2.25136,2.25178,2.25085,2.25178,22900000.0
2008-01-01 04:47:00,2.25163,2.25196,2.2513,2.25163,10900000.0
2008-01-01 04:48:00,2.25137,2.25193,2.25137,2.25145,29400000.0
2008-01-01 04:49:00,2.25108,2.25177,2.25081,2.25177,22000000.0
2008-01-01 04:50:00,2.25147,2.2516,2.25095,2.25134,31800000.0
2008-01-01 04:51:00,2.25077,2.25159,2.25077,2.25135,20800000.0
2008-01-01 04:52:00,2.25135,2.25175,2.25032,2.25175,28000000.0
2008-01-01 04:53:00,2.25153,2.2518,2.25115,2.2518,21500000.0
2008-01-01 04:54:00,2.25134,2.25171,2.25131,2.25171,28900000.0
2008-01-01 04:55:00,2.25173,2.25173,2.25132,2.25148,8600000.0
2008-01-01 04:56:00,2.25153,2.25187,2.25138,2.25138,22600000.0
2008-01-01 04:57:00,2.25173,2.25188,2.25102,2.25188,34400000.0
2008-01-01 04:58:00,2.25099,2.25172,2.25096,2.25172,20600000.0
2008-01-01 04:59:00,2.25123,2.25189,2.25123,2.25139,15000000.0
2008-01-01 05:00:00,2.25172,2.25172,2.25116,2.25137,24400000.0
2008-01-01 05:01:00,2.25171,2.25181,2.25097,2.25181,34200000.0
2008-01-01 05:02:00,2.25136,2.25177,2.25136,2.25138,12200000.0
2008-01-01 05:03:00,2.25158,2.25158,2.25104,2.25128,15200000.0
2008-01-01 05:04:00,2.25111,2.25167,2.25104,2.25119,23100000.0
2008-01-01 05:05:00,2.25184,2.25193,2.25136,2.25189,21400000.0
2008-01-01 05:06:00,2.2516,2.25178,2.2512,2.25122,27600000.0
2008-01-01 05:07:00,2.25142,2.25159,2.25142,2.25147,5100000.0
2008-01-01 05:08:00,2.25171,2.25171,2.25101,2.2511,16400000.0
2008-01-01 05:09:00,2.25155,2.25165,2.25104,2.25163,15700000.0
2008-01-01 05:10:00,2.25158,2.2518,2.25108,2.25108,34600000.0
2008-01-01 05:11:00,2.25156,2.25186,2.25115,2.25149,18600000.0
2008-01-01 05:12:00,2.25106,2.25187,2.25106,2.25159,25600000.0
2008-01-01 05:13:00,2.25099,2.25167,2.25099,2.25157,27700000.0
2008-01-01 05:14:00,2.2516,2.2518,2.25118,2.25166,25000000.0
2008-01-01 05:15:00,2.25179,2.25187,2.25127,2.25127,30500000.0
2008-01-01 05:16:00,2.25157,2.25157,2.25113,2.25113,16400000.0
2008-01-01 05:17:00,2.25114,2.25132,2.25107,2.25132,5600000.0
2008-01-01 05:18:00,2.25164,2.25195,2.25118,2.25172,39600000.0
2008-01-01 05:19:00,2.25149,2.25169,2.25102,2.2516,39800000.0
2008-01-01 05:20:00,2.25116,2.25142,2.25116,2.25142,6600000.0
2008-01-01 05:21:00,2.25098,2.25179,2.25098,2.25179,18200000.0
2008-01-01 05:22:00,2.25117,2.25168,2.25093,2.25093,15100000.0
2008-01-01 05:23:00,2.25113,2.25171,2.2507,2.2507,25000000.0
2008-01-01 05:24:00,2.25117,2.25192,2.25117,2.25122,15700000.0
2008-01-01 05:25:00,2.25161,2.25161,2.2511,2.25127,22500000.0
2008-01-01 05:26:00,2.25183,2.25183,2.2514,2.25148,17800000.0
2008-01-01 05:27:00,2.25173,2.25173,2.25136,2.25149,16600000.0
2008-01-01 05:28:00,2.25176,2.25176,2.2512,2.25156,19100000.0
2008-01-01 05:29:00,2.25122,2.25155,2.25112,2.25155,22700000.0
2008-01-01 05:30:00,2.25163,2.25163,2.25138,2.25154,18200000.0
2008-01-01 05:31:00,2.25159,2.25173,2.2512,2.25165,28500000.0
2008-01-01 05:32:00,2.24867,2.24867,2.24867,2.24867,4000000.0
2008-01-01 05:33:00,2.25024,2.25066,2.25024,2.25066,8000000.0
2008-01-01 05:34:00,2.24843,2.24843,2.24843,2.24843,1300000.0
2008-01-01 05:35:00,2.24879,2.24914,2.24828,2.24853,38100000.0
2008-01-01 05:36:00,2.24837,2.24837,2.24837,2.24837,1800000.0
2008-01-01 05:37:00,2.24805,2.24839,2.24774,2.24774,17200000.0
2008-01-01 05:38:00,2.24803,2.24803,2.24803,2.24803,2400000.0
2008-01-01 05:39:00,2.24865,2.24868,2.24811,2.24868,24600000.0
2008-01-01 05:40:00,2.24857,2.24878,2.24857,2.24878,4200000.0
2008-01-01 05:41:00,2.24799,2.24881,2.24799,2.24881,43700000.0
2008-01-01 05:42:00,2.2484,2.2484,2.2484,2.2484,2400000.0
2008-01-01 05:43:00,2.24836,2.24872,2.24803,2.2484,34000000.0
2008-01-01 05:44:00,2.24875,2.24875,2.2484,2.2484,4200000.0
2008-01-01 05:45:00,2.24815,2.24881,2.24809,2.24863,23500000.0
2008-01-01 05:46:00,2.2484,2.2484,2.2484,2.2484,4000000.0
2008-01-01 05:47:00,2.24843,2.24898,2.24811,2.24891,26000000.0
2008-01-01 05:48:00,2.24878,2.24878,2.24815,2.24815,5800000.0
2008-01-01 05:49:00,2.24788,2.2486,2.24774,2.24775,20100000.0
2008-01-01 05:50:00,2.24838,2.24862,2.24838,2.24862,10400000.0
2008-01-01 05:51:00,2.24813,2.24882,2.24807,2.24862,31800000.0
2008-01-01 05:52:00,2.24862,2.24862,2.24862,2.24862,2100000.0
2008-01-01 05:53:00,2.24838,2.2488,2.24838,2.2488,8800000.0
2008-01-01 05:54:00,2.2487,2.2487,2.2487,2.2487,2300000.0
2008-01-01 05:55:00,2.24803,2.24871,2.24803,2.24812,10900000.0
2008-01-01 05:56:00,2.24885,2.24885,2.2487,2.2487,8000000.0
2008-01-01 05:57:00,2.24797,2.2486,2.24797,2.2486,6400000.0
2008-01-01 05:58:00,2.24805,2.24883,2.24805,2.24883,4800000.0
2008-01-01 05:59:00,2.24814,2.24838,2.24789,2.24796,30300000.0
2008-01-01 06:00:00,2.24877,2.24877,2.24877,2.24877,4300000.0
2008-01-01 06:01:00,2.24874,2.2492,2.2482,2.2492,10600000.0
2008-01-01 06:02:00,2.24872,2.24872,2.24857,2.24857,6000000.0
2008-01-01 06:03:00,2.24821,2.24894,2.24815,2.24815,15000000.0
2008-01-01 06:04:00,2.2484,2.2486,2.2484,2.2486,4800000.0
2008-01-01 06:05:00,2.24874,2.24874,2.24826,2.24845,17800000.0
2008-01-01 06:06:00,2.24812,2.24812,2.24812,2.24812,4000000.0
2008-01-01 06:07:00,2.24854,2.24871,2.24806,2.24827,23400000.0
2008-01-01 06:08:00,2.24852,2.24852,2.24812,2.24812,3900000.0
2008-01-01 06:09:00,2.24856,2.24885,2.24806,2.24843,25700000.0
2008-01-01 06:10:00,2.24805,2.24805,2.24805,2.24805,4800000.0
2008-01-01 06:11:00,2.24828,2.2488,2.24828,2.24829,21500000.0
2008-01-01 06:12:00,2.24835,2.24835,2.24835,2.24835,4000000.0
2008-01-01 06:13:00,2.24844,2.2489,2.24814,2.24814,23900000.0
2008-01-01 06:14:00,2.24835,2.24835,2.24835,2.24835,2400000.0
2008-01-01 06:15:00,2.24848,2.24864,2.24801,2.24819,28400000.0
2008-01-01 06:16:00,2.24867,2.2488,2.24867,2.2488,6400000.0
2008-01-01 06:17:00,2.24808,2.24862,2.24791,2.24805,46600000.0
2008-01-01 06:18:00,2.24825,2.24825,2.24825,2.24825,4000000.0
2008-01-01 06:19:00,2.24781,2.24872,2.24781,2.24813,24800000.0
2008-01-01 06:20:00,2.24827,2.24827,2.24827,2.24827,4000000.0
2008-01-01 06:21:00,2.24836,2.24878,2.24813,2.24869,18800000.0
2008-01-01 06:22:00,2.24865,2.24865,2.24828,2.24828,14000000.0
2008-01-01 06:23:00,2.24816,2.24873,2.24816,2.24858,35200000.0
2008-01-01 06:24:00,2.24835,2.24835,2.24835,2.24835,4000000.0
2008-01-01 06:25:00,2.24841,2.24884,2.24836,2.24855,32600000.0
2008-01-01 06:26:00,2.24872,2.24872,2.24855,2.24855,6000000.0
2008-01-01 06:27:00,2.24875,2.24877,2.24819,2.24877,18300000.0
2008-01-01 06:28:00,2.2488,2.2488,2.2485,2.2485,5800000.0
2008-01-01 06:29:00,2.24861,2.24861,2.24815,2.24815,6600000.0
2008-01-01 06:30:00,2.2484,2.2484,2.2484,2.2484,2400000.0
2008-01-01 06:31:00,2.24847,2.2488,2.24815,2.24823,27600000.0
2008-01-01 06:32:00,2.24867,2.24867,2.24867,2.24867,4000000.0
2008-01-01 06:33:00,2.24819,2.24859,2.24819,2.24859,3400000.0
2008-01-01 06:34:00,2.24837,2.24837,2.24837,2.24837,1800000.0
2008-01-01 06:35:00,2.24883,2.24893,2.24838,2.24873,24500000.0
2008-01-01 06:36:00,2.24808,2.24808,2.24808,2.24808,4200000.0
2008-01-01 06:37:00,2.24876,2.2489,2.24818,2.24864,15700000.0
2008-01-01 06:38:00,2.24872,2.24872,2.24848,2.24848,4400000.0
2008-01-01 06:39:00,2.24828,2.24854,2.24791,2.24854,12200000.0
2008-01-01 06:40:00,2.24875,2.24875,2.2482,2.2482,3300000.0
2008-01-01 06:41:00,2.24863,2.24868,2.24825,2.24836,16000000.0
2008-01-01 06:42:00,2.24855,2.24855,2.24845,2.24845,8200000.0
2008-01-01 06:43:00,2.24883,2.24883,2.24775,2.24831,19300000.0
2008-01-01 06:44:00,2.2487,2.2487,2.2487,2.2487,5800000.0
2008-01-01 06:45:00,2.24844,2.24886,2.24844,2.24886,7700000.0
2008-01-01 06:46:00,2.24875,2.24875,2.24845,2.24845,4800000.0
2008-01-01 06:47:00,2.24849,2.24869,2.24803,2.24869,22000000.0
2008-01-01 06:48:00,2.24815,2.24815,2.24815,2.24815,1800000.0
2008-01-01 06:49:00,2.24874,2.24886,2.24863,2.24863,5300000.0
2008-01-01 06:50:00,2.2483,2.2483,2.2483,2.2483,1900000.0
2008-01-01 06:51:00,2.24817,2.24889,2.24817,2.24883,17600000.0
2008-01-01 06:52:00,2.24855,2.24875,2.24855,2.24875,5800000.0
2008-01-01 06:53:00,2.24893,2.24922,2.2484,2.24894,34500000.0
2008-01-01 06:54:00,2.24857,2.24857,2.2484,2.2484,3600000.0
2008-01-01 06:55:00,2.24883,2.24888,2.24798,2.24843,9600000.0
2008-01-01 06:56:00,2.2486,2.2486,2.2486,2.2486,4000000.0
2008-01-01 06:57:00,2.24856,2.24907,2.24855,2.24855,16900000.0
2008-01-01 06:58:00,2.2484,2.24855,2.2484,2.24855,4800000.0
2008-01-01 06:59:00,2.24823,2.24882,2.24823,2.24837,4600000.0
2008-01-01 07:00:00,2.24838,2.24838,2.24838,2.24838,1400000.0
2008-01-01 07:01:00,2.24856,2.24887,2.24831,2.24867,19200000.0
2008-01-01 07:02:00,2.24883,2.24883,2.24812,2.24812,8300000.0
2008-01-01 07:03:00,2.24821,2.24855,2.24804,2.24812,16900000.0
2008-01-01 07:04:00,2.24848,2.24848,2.24848,2.24848,2400000.0
2008-01-01 07:05:00,2.2478,2.2478,2.2478,2.2478,4800000.0
2008-01-01 07:06:00,2.24742,2.24742,2.24742,2.24742,5800000.0
2008-01-01 07:07:00,2.24758,2.24758,2.24681,2.24758,17800000.0
2008-01-01 07:08:00,2.24712,2.24712,2.24712,2.24712,4200000.0
2008-01-01 07:09:00,2.24771,2.2478,2.24711,2.24764,28100000.0
2008-01-01 07:10:00,2.2471,2.2471,2.2471,2.2471,4200000.0
2008-01-01 07:11:00,2.24771,2.24783,2.24718,2.24757,23900000.0
2008-01-01 07:12:00,2.24878,2.24878,2.24878,2.24878,4800000.0
2008-01-01 07:13:00,2.24838,2.24838,2.24797,2.2482,33900000.0
2008-01-01 07:14:00,2.24857,2.24857,2.24857,2.24857,4000000.0
2008-01-01 07:15:00,2.24824,2.24878,2.24812,2.24864,33400000.0
2008-01-01 07:16:00,2.24843,2.24883,2.24843,2.24883,6900000.0
2008-01-01 07:17:00,2.24796,2.24849,2.24796,2.24849,13700000.0
2008-01-01 07:18:00,2.24855,2.24855,2.24855,2.24855,4000000.0
2008-01-01 07:19:00,2.24856,2.24872,2.24804,2.2487,27200000.0
2008-01-01 07:20:00,2.24848,2.24848,2.24848,2.24848,4800000.0
2008-01-01 07:21:00,2.24868,2.24884,2.24822,2.24833,13800000.0
2008-01-01 07:22:00,2.2482,2.2482,2.24808,2.24808,8000000.0
2008-01-01 07:23:00,2.24839,2.24879,2.24793,2.2481,46100000.0
2008-01-01 07:24:00,2.24875,2.24875,2.24875,2.24875,4000000.0
2008-01-01 07:25:00,2.24881,2.24883,2.24808,2.24877,23200000.0
2008-01-01 07:26:00,2.2487,2.2487,2.2487,2.2487,2400000.0
2008-01-01 07:27:00,2.24836,2.24858,2.24804,2.24811,34800000.0
2008-01-01 07:28:00,2.24837,2.24837,2.2481,2.2481,4500000.0
2008-01-01 07:29:00,2.2484,2.24876,2.24799,2.24876,21400000.0
2008-01-01 07:30:00,2.2486,2.24883,2.2486,2.24883,6400000.0
2008-01-01 07:31:00,2.24847,2.24872,2.24819,2.24845,45600000.0
2008-01-01 07:32:00,2.2485,2.2485,2.2485,2.2485,4000000.0
2008-01-01 07:33:00,2.24848,2.24875,2.24812,2.24835,27500000.0
2008-01-01 07:34:00,2.24885,2.24885,2.24852,2.24852,4200000.0
2008-01-01 07:35:00,2.2485,2.24871,2.2485,2.24871,3100000.0
2008-01-01 07:36:00,2.24812,2.24843,2.24812,2.24843,6400000.0
2008-01-01 07:37:00,2.2483,2.24919,2.24818,2.24818,32000000.0
2008-01-01 07:38:00,2.24845,2.24845,2.24845,2.24845,2100000.0
2008-01-01 07:39:00,2.24826,2.24887,2.24811,2.24831,33100000.0
2008-01-01 07:40:00,2.2485,2.2485,2.2485,2.2485,2300000.0
2008-01-01 07:41:00,2.24853,2.24853,2.24845,2.24845,6400000.0
2008-01-01 07:42:00,2.24867,2.24867,2.24867,2.24867,2000000.0
2008-01-01 07:43:00,2.2488,2.24897,2.24832,2.24835,13200000.0
2008-01-01 07:44:00,2.24835,2.24835,2.24835,2.24835,1800000.0
2008-01-01 07:45:00,2.24859,2.24859,2.24853,2.24853,4600000.0
2008-01-01 07:46:00,2.24815,2.24843,2.24815,2.24843,6400000.0
2008-01-01 07:47:00,2.24874,2.24876,2.24818,2.2487,11500000.0
2008-01-01 07:48:00,2.2486,2.2488,2.2486,2.2488,7800000.0
2008-01-01 07:49:00,2.24861,2.24872,2.24827,2.24827,15200000.0
2008-01-01 07:50:00,2.2484,2.2484,2.2484,2.2484,1800000.0
2008-01-01 07:51:00,2.24828,2.24864,2.24828,2.24864,4200000.0
2008-01-01 07:52:00,2.24837,2.24852,2.24837,2.24852,8800000.0
2008-01-01 07:53:00,2.24861,2.24895,2.2483,2.24895,17400000.0
2008-01-01 07:54:00,2.248,2.248,2.248,2.248,4000000.0
2008-01-01 07:55:00,2.24879,2.2488,2.24815,2.24815,18100000.0
2008-01-01 07:56:00,2.24875,2.24875,2.24875,2.24875,11800000.0
2008-01-01 07:57:00,2.24867,2.249,2.24836,2.24881,18000000.0
2008-01-01 07:58:00,2.24848,2.24848,2.2482,2.2482,6600000.0
2008-01-01 07:59:00,2.24851,2.24889,2.24835,2.24835,20000000.0
2008-01-01 08:00:00,2.24815,2.24852,2.24815,2.24852,4200000.0
2008-01-01 08:01:00,2.24843,2.24884,2.24802,2.24834,32700000.0
2008-01-01 08:02:00,2.2482,2.2482,2.2482,2.2482,4000000.0
2008-01-01 08:03:00,2.24846,2.24855,2.24837,2.24851,17000000.0
2008-01-01 08:04:00,2.24848,2.24848,2.24848,2.24848,4800000.0
2008-01-01 08:05:00,2.24878,2.24905,2.24836,2.249,24600000.0
2008-01-01 08:06:00,2.24885,2.24885,2.24885,2.24885,8800000.0
2008-01-01 08:07:00,2.24816,2.24863,2.24816,2.24863,7700000.0
2008-01-01 08:08:00,2.2488,2.2488,2.2488,2.2488,2400000.0
2008-01-01 08:09:00,2.24867,2.24958,2.24867,2.24874,24400000.0
2008-01-01 08:10:00,2.2492,2.2492,2.2487,2.2487,7600000.0
2008-01-01 08:11:00,2.24877,2.24933,2.24871,2.24891,29400000.0
2008-01-01 08:12:00,2.24875,2.2488,2.24875,2.2488,8000000.0
2008-01-01 08:13:00,2.24824,2.24877,2.24815,2.24823,36200000.0
2008-01-01 08:14:00,2.24898,2.24898,2.2486,2.2486,8000000.0
2008-01-01 08:15:00,2.24859,2.24918,2.24859,2.24902,22600000.0
2008-01-01 08:16:00,2.2489,2.24905,2.2489,2.24905,6400000.0
2008-01-01 08:17:00,2.24925,2.24925,2.24879,2.2492,14900000.0
2008-01-01 08:18:00,2.24938,2.24938,2.24932,2.24932,16100000.0
2008-01-01 08:19:00,2.2493,2.24952,2.2486,2.2486,16700000.0
2008-01-01 08:20:00,2.24865,2.24865,2.24865,2.24865,2400000.0
2008-01-01 08:21:00,2.24872,2.24935,2.24844,2.24925,25700000.0
2008-01-01 08:22:00,2.24857,2.24857,2.24857,2.24857,2400000.0
2008-01-01 08:23:00,2.24822,2.24886,2.24803,2.24872,29400000.0
2008-01-01 08:24:00,2.24803,2.24875,2.24803,2.24875,4500000.0
2008-01-01 08:25:00,2.24866,2.24866,2.24817,2.24817,6300000.0
2008-01-01 08:26:00,2.24875,2.24875,2.24852,2.24852,8800000.0
2008-01-01 08:27:00,2.24855,2.24893,2.24852,2.24893,19600000.0
2008-01-01 08:28:00,2.2483,2.2483,2.2483,2.2483,700000.0
2008-01-01 08:29:00,2.24833,2.24887,2.24833,2.24887,16400000.0
2008-01-01 08:30:00,2.24913,2.24913,2.24913,2.24913,700000.0
2008-01-01 08:31:00,2.24911,2.24911,2.24855,2.24874,18200000.0
2008-01-01 08:32:00,2.24852,2.24852,2.24795,2.24795,5800000.0
2008-01-01 08:33:00,2.24875,2.24878,2.24822,2.24864,18100000.0
2008-01-01 08:34:00,2.24817,2.24822,2.24817,2.24822,12400000.0
2008-01-01 08:35:00,2.2486,2.24881,2.24821,2.24881,13200000.0
2008-01-01 08:36:00,2.24808,2.24808,2.24808,2.24808,4700000.0
2008-01-01 08:37:00,2.24875,2.24875,2.24796,2.24835,19100000.0
2008-01-01 08:38:00,2.2481,2.2481,2.2481,2.2481,2400000.0
2008-01-01 08:39:00,2.24866,2.24866,2.24807,2.24841,17700000.0
2008-01-01 08:40:00,2.24913,2.24913,2.24913,2.24913,4400000.0
2008-01-01 08:41:00,2.24899,2.24933,2.24882,2.2489,11800000.0
2008-01-01 08:42:00,2.2481,2.2484,2.2481,2.2484,4800000.0
2008-01-01 08:43:00,2.24845,2.2488,2.24845,2.2488,8800000.0
2008-01-01 08:44:00,2.24815,2.2484,2.24815,2.2484,10000000.0
2008-01-01 08:45:00,2.2484,2.24855,2.2484,2.24855,6300000.0
2008-01-01 08:46:00,2.2487,2.24895,2.2487,2.24895,15800000.0
2008-01-01 08:47:00,2.24812,2.24852,2.24786,2.24797,40900000.0
2008-01-01 08:48:00,2.24878,2.2488,2.24878,2.2488,4200000.0
2008-01-01 08:49:00,2.24887,2.24887,2.24855,2.24864,16700000.0
2008-01-01 08:50:00,2.24875,2.24875,2.24875,2.24875,4000000.0
2008-01-01 08:51:00,2.24884,2.24913,2.24837,2.24861,18300000.0
2008-01-01 08:52:00,2.24865,2.24865,2.24865,2.24865,2400000.0
2008-01-01 08:53:00,2.24915,2.24927,2.2485,2.24891,18600000.0
2008-01-01 08:54:00,2.24907,2.24907,2.24907,2.24907,4000000.0
2008-01-01 08:55:00,2.24886,2.24886,2.24831,2.24873,27000000.0
2008-01-01 08:56:00,2.2487,2.2487,2.24862,2.24862,6100000.0
2008-01-01 08:57:00,2.2516,2.2516,2.2516,2.2516,2400000.0
2008-01-01 08:58:00,2.2484,2.2484,2.2484,2.2484,4000000.0
2008-01-01 08:59:00,2.24845,2.24845,2.24735,2.24735,5800000.0
2008-01-01 09:00:00,2.24843,2.24875,2.24843,2.24875,4700000.0
2008-01-01 09:01:00,2.248,2.248,2.24782,2.24782,8000000.0
2008-01-01 09:02:00,2.24833,2.2484,2.24833,2.2484,8800000.0
2008-01-01 09:03:00,2.24793,2.24844,2.24789,2.24789,16700000.0
2008-01-01 09:04:00,2.24795,2.2484,2.24795,2.2484,6400000.0
2008-01-01 09:05:00,2.24849,2.24852,2.24816,2.24852,20000000.0
2008-01-01 09:06:00,2.24838,2.24838,2.24795,2.24795,6400000.0
2008-01-01 09:07:00,2.2483,2.24855,2.24782,2.24849,20300000.0
2008-01-01 09:08:00,2.24805,2.2481,2.24805,2.2481,6100000.0
2008-01-01 09:09:00,2.24808,2.24833,2.24747,2.24832,18000000.0
2008-01-01 09:10:00,2.2479,2.2479,2.2479,2.2479,4000000.0
2008-01-01 09:11:00,2.24836,2.24836,2.24793,2.24793,12400000.0
2008-01-01 09:12:00,2.24895,2.24895,2.2485,2.2485,4400000.0
2008-01-01 09:13:00,2.24867,2.24877,2.24847,2.24847,13200000.0
2008-01-01 09:14:00,2.2485,2.24878,2.2485,2.24878,10400000.0
2008-01-01 09:15:00,2.24854,2.24892,2.24816,2.24879,21700000.0
2008-01-01 09:16:00,2.24988,2.24988,2.24985,2.24985,6400000.0
2008-01-01 09:17:00,2.24957,2.24968,2.24947,2.24947,6600000.0
2008-01-01 09:18:00,2.24927,2.24927,2.24927,2.24927,4000000.0
2008-01-01 09:19:00,2.24924,2.24965,2.24924,2.2493,14000000.0
2008-01-01 09:20:00,2.2496,2.2496,2.2496,2.2496,4000000.0
2008-01-01 09:21:00,2.2496,2.2497,2.2496,2.2497,6300000.0
2008-01-01 09:22:00,2.24958,2.24958,2.24958,2.24958,2100000.0
2008-01-01 09:23:00,2.24978,2.24995,2.24943,2.24993,22600000.0
2008-01-01 09:24:00,2.2493,2.2493,2.2493,2.2493,2400000.0
2008-01-01 09:25:00,2.24918,2.24944,2.24918,2.24944,4200000.0
2008-01-01 09:26:00,2.24932,2.24932,2.24932,2.24932,1800000.0
2008-01-01 09:27:00,2.24984,2.24989,2.24908,2.24989,19000000.0
2008-01-01 09:28:00,2.24947,2.24988,2.24947,2.24988,5800000.0
2008-01-01 09:29:00,2.24985,2.24985,2.24962,2.24962,10400000.0
2008-01-01 09:30:00,2.24918,2.24918,2.24918,2.24918,2400000.0
2008-01-01 09:31:00,2.2494,2.24994,2.2494,2.24956,31100000.0
2008-01-01 09:32:00,2.24925,2.24925,2.24923,2.24923,8000000.0
2008-01-01 09:33:00,2.24962,2.25003,2.24945,2.24957,26800000.0
2008-01-01 09:34:00,2.24953,2.24953,2.24953,2.24953,6900000.0
2008-01-01 09:35:00,2.24967,2.24983,2.24927,2.2495,14000000.0
2008-01-01 09:36:00,2.24918,2.2497,2.24918,2.2497,8000000.0
2008-01-01 09:37:00,2.24986,2.25003,2.24926,2.24943,18700000.0
2008-01-01 09:38:00,2.24977,2.24977,2.2494,2.2494,5000000.0
2008-01-01 09:39:00,2.24909,2.24986,2.24909,2.24954,24100000.0
2008-01-01 09:40:00,2.24955,2.24955,2.24947,2.24947,4400000.0
2008-01-01 09:41:00,2.24912,2.24971,2.24893,2.24957,21100000.0
2008-01-01 09:42:00,2.24927,2.24927,2.24927,2.24927,2100000.0
2008-01-01 09:43:00,2.24918,2.24973,2.24918,2.2497,20100000.0
2008-01-01 09:44:00,2.2495,2.2495,2.2495,2.2495,4000000.0
2008-01-01 09:45:00,2.24943,2.24995,2.24914,2.24924,25900000.0
2008-01-01 09:46:00,2.24978,2.24978,2.24962,2.24962,6300000.0
2008-01-01 09:47:00,2.24989,2.24989,2.24929,2.24978,20800000.0
2008-01-01 09:48:00,2.24979,2.24979,2.24899,2.24957,28800000.0
2008-01-01 09:49:00,2.249,2.24971,2.249,2.24917,8600000.0
2008-01-01 09:50:00,2.24955,2.24975,2.24932,2.24963,15400000.0
2008-01-01 09:51:00,2.24916,2.24961,2.24894,2.24925,32100000.0
2008-01-01 09:52:00,2.24943,2.24951,2.24908,2.24912,21200000.0
2008-01-01 09:53:00,2.2496,2.24965,2.24919,2.2496,14800000.0
2008-01-01 09:54:00,2.24908,2.24924,2.24908,2.24924,8200000.0
2008-01-01 09:55:00,2.2498,2.2498,2.24908,2.24949,16100000.0
2008-01-01 09:57:00,2.24931,2.24955,2.24915,2.2493,186800000.0
2008-01-01 09:58:00,2.24929,2.24982,2.24918,2.24982,205900000.0
2008-01-01 09:59:00,2.2498,2.24985,2.24927,2.24973,214500000.0
2008-01-01 10:00:00,2.24982,2.24983,2.24946,2.24973,256200000.0
2008-01-01 10:01:00,2.24751,2.24799,2.24751,2.24795,180900000.0
2008-01-01 10:02:00,2.2486,2.24874,2.24817,2.24831,161800000.0
2008-01-01 10:03:00,2.24808,2.2483,2.24783,2.24783,73100000.0
2008-01-01 10:04:00,2.24849,2.24881,2.24836,2.24866,137800000.0
2008-01-01 10:05:00,2.24848,2.24865,2.2483,2.2483,75500000.0
2008-01-01 10:06:00,2.24895,2.24895,2.24857,2.24857,132400000.0
2008-01-01 10:07:00,2.24864,2.24866,2.24845,2.24865,112400000.0
2008-01-01 10:08:00,2.2491,2.2491,2.24816,2.2482,26000000.0
2008-01-01 10:09:00,2.24828,2.24828,2.24788,2.2481,80100001.0
2008-01-01 10:10:00,2.24887,2.24897,2.24883,2.24883,100500000.0
2008-01-01 10:11:00,2.24833,2.24845,2.24817,2.24838,120300000.0
2008-01-01 10:12:00,2.24811,2.24866,2.24808,2.24852,138700000.0
2008-01-01 10:13:00,2.24849,2.24905,2.24836,2.24885,208700000.0
2008-01-01 10:14:00,2.24894,2.24903,2.2485,2.24862,146500000.0
2008-01-01 10:15:00,2.24876,2.24884,2.24866,2.24866,40200000.0
2008-01-01 10:16:00,2.24951,2.24951,2.24846,2.24899,20600000.0
2008-01-01 10:17:00,2.24883,2.24929,2.24823,2.24823,25400000.0
2008-01-01 10:18:00,2.24968,2.24968,2.24915,2.24915,37300000.0
2008-01-01 10:19:00,2.24858,2.24936,2.24823,2.24823,40300000.0
2008-01-01 10:20:00,2.24965,2.24965,2.24958,2.24958,24800000.0
2008-01-01 10:21:00,2.24865,2.24867,2.24865,2.24867,11700000.0
2008-01-01 10:22:00,2.24941,2.24946,2.24865,2.2488,140900000.0
2008-01-01 10:23:00,2.24871,2.24871,2.24774,2.24774,26400000.0
2008-01-01 10:24:00,2.24918,2.24918,2.24902,2.24902,4800000.0
2008-01-01 10:25:00,2.24861,2.24878,2.24787,2.24878,18100000.0
2008-01-01 10:26:00,2.24815,2.24835,2.24765,2.24765,77300000.0
2008-01-01 10:27:00,2.24819,2.2487,2.24818,2.2487,107400000.0
2008-01-01 10:28:00,2.2481,2.2481,2.2481,2.2481,4000000.0
2008-01-01 10:29:00,2.2488,2.2489,2.2487,2.2487,58200000.0
2008-01-01 10:30:00,2.24875,2.24879,2.24857,2.24879,199100001.0
2008-01-01 10:31:00,2.24879,2.24879,2.24836,2.24837,59400000.0
2008-01-01 10:32:00,2.24823,2.24827,2.24788,2.24788,88100000.0
2008-01-01 10:33:00,2.24745,2.24775,2.24745,2.2477,66300000.0
2008-01-01 10:34:00,2.2478,2.24838,2.24768,2.24825,96600000.0
2008-01-01 10:35:00,2.24825,2.24842,2.24781,2.24787,86200000.0
2008-01-01 10:36:00,2.24796,2.2487,2.24796,2.2483,140500000.0
2008-01-01 10:37:00,2.24882,2.24887,2.24847,2.24884,149100000.0
2008-01-01 10:38:00,2.2486,2.24862,2.24845,2.24845,149700000.0
2008-01-01 10:39:00,2.24862,2.24885,2.2485,2.24885,202600000.0
2008-01-01 10:40:00,2.24855,2.24855,2.24815,2.24845,212400000.0
2008-01-01 10:41:00,2.24855,2.24869,2.24832,2.24859,155200000.0
2008-01-01 10:42:00,2.24818,2.24844,2.24801,2.24805,140000000.0
2008-01-01 10:43:00,2.24815,2.2485,2.2476,2.24825,318800000.0
2008-01-01 10:44:00,2.24855,2.24872,2.24835,2.24855,201800000.0
2008-01-01 10:45:00,2.24835,2.24875,2.24835,2.24848,113800000.0
2008-01-01 10:46:00,2.24871,2.24871,2.24831,2.2485,107900000.0
2008-01-01 10:47:00,2.24827,2.24844,2.24817,2.24817,137200000.0
2008-01-01 10:48:00,2.24815,2.24818,2.24813,2.24817,26300000.0
2008-01-01 10:49:00,2.24733,2.24813,2.24733,2.24808,15900000.0
2008-01-01 10:50:00,2.24812,2.24819,2.24769,2.24784,21400000.0
2008-01-01 10:51:00,2.24852,2.24852,2.24845,2.24845,30500000.0
2008-01-01 10:52:00,2.24864,2.24893,2.24856,2.24875,84800000.0
2008-01-01 10:53:00,2.24861,2.24861,2.24825,2.24825,32000000.0
2008-01-01 10:54:00,2.24841,2.24841,2.24825,2.24839,34400000.0
2008-01-01 10:55:00,2.24829,2.24845,2.24829,2.24836,21100000.0
2008-01-01 10:56:00,2.24855,2.24855,2.24817,2.24817,16500000.0
2008-01-01 10:57:00,2.2484,2.2484,2.24792,2.24792,39200000.0
2008-01-01 10:58:00,2.24762,2.24812,2.24762,2.24812,12800000.0
2008-01-01 10:59:00,2.24784,2.24798,2.24772,2.24772,162600000.0
2008-01-01 11:00:00,2.24758,2.24774,2.24733,2.24769,113600000.0
2008-01-01 11:01:00,2.24812,2.24812,2.24808,2.24812,52300000.0
2008-01-01 11:02:00,2.24789,2.24813,2.24763,2.24778,167000000.0
2008-01-01 11:03:00,2.24805,2.2481,2.24797,2.2481,29000000.0
2008-01-01 11:04:00,2.24803,2.24822,2.24803,2.24822,66100000.0
2008-01-01 11:05:00,2.24818,2.2483,2.24806,2.24818,92900000.0
2008-01-01 11:06:00,2.24838,2.2486,2.24838,2.24838,29200000.0
2008-01-01 11:07:00,2.2485,2.2485,2.24837,2.24842,63500000.0
2008-01-01 11:08:00,2.24835,2.24883,2.24832,2.24845,112700000.0
2008-01-01 11:09:00,2.24837,2.24837,2.24804,2.24823,89200000.0
2008-01-01 11:10:00,2.24866,2.24897,2.24866,2.24884,12300000.0
2008-01-01 11:11:00,2.24805,2.24805,2.24805,2.24805,600000.0
2008-01-01 11:12:00,2.24852,2.24882,2.24804,2.24875,24500000.0
2008-01-01 11:13:00,2.24855,2.24857,2.24842,2.24853,26600000.0
2008-01-01 11:14:00,2.24855,2.2486,2.24828,2.24828,39100000.0
2008-01-01 11:15:00,2.24755,2.248,2.24755,2.248,14200000.0
2008-01-01 11:16:00,2.24802,2.24835,2.24799,2.24828,100200000.0
2008-01-01 11:17:00,2.2479,2.2479,2.24725,2.24725,9000000.0
2008-01-01 11:18:00,2.24727,2.24811,2.24727,2.24811,7800000.0
2008-01-01 11:19:00,2.2476,2.2476,2.24681,2.24681,18800000.0
2008-01-01 11:20:00,2.24758,2.24765,2.24758,2.24765,5800000.0
2008-01-01 11:21:00,2.24805,2.24805,2.24745,2.24745,22600000.0
2008-01-01 11:22:00,2.2481,2.2481,2.24805,2.24805,10200000.0
2008-01-01 11:23:00,2.2482,2.2482,2.24798,2.24798,29100000.0
2008-01-01 11:24:00,2.24845,2.24859,2.24825,2.2485,50600000.0
2008-01-01 11:25:00,2.2484,2.2485,2.24817,2.24817,16600000.0
2008-01-01 11:26:00,2.24841,2.24867,2.24841,2.24867,5200000.0
2008-01-01 11:27:00,2.24818,2.2484,2.24812,2.2484,40800000.0
2008-01-01 11:28:00,2.24845,2.24863,2.24823,2.24848,137100000.0
2008-01-01 11:29:00,2.2483,2.2485,2.2482,2.24835,52700000.0
2008-01-01 11:30:00,2.24825,2.24825,2.24801,2.24807,14900000.0
2008-01-01 11:31:00,2.24812,2.24885,2.24794,2.24823,27900000.0
2008-01-01 11:32:00,2.24819,2.24875,2.24819,2.24875,5800000.0
2008-01-01 11:33:00,2.24785,2.24785,2.24785,2.24785,4700000.0
2008-01-01 11:34:00,2.24818,2.24818,2.24803,2.24803,7900000.0
2008-01-01 11:35:00,2.24825,2.2483,2.24818,2.24818,38300000.0
2008-01-01 11:36:00,2.24827,2.24866,2.24827,2.24853,23100000.0
2008-01-01 11:37:00,2.2483,2.2483,2.2474,2.2474,27100000.0
2008-01-01 11:38:00,2.24795,2.24816,2.24733,2.24816,22600000.0
2008-01-01 11:39:00,2.24798,2.248,2.24798,2.24798,23600000.0
2008-01-01 11:40:00,2.24818,2.2482,2.24815,2.24818,48500000.0
2008-01-01 11:41:00,2.24812,2.24822,2.24747,2.24747,58000000.0
2008-01-01 11:42:00,2.24832,2.24832,2.24832,2.24832,4000000.0
2008-01-01 11:43:00,2.24837,2.24837,2.24729,2.24729,29400000.0
2008-01-01 11:44:00,2.24787,2.24787,2.24787,2.24787,4000000.0
2008-01-01 11:45:00,2.24798,2.248,2.24798,2.248,44400000.0
2008-01-01 11:46:00,2.24778,2.24778,2.24675,2.24675,10600000.0
2008-01-01 11:47:00,2.24767,2.24767,2.24747,2.24748,30400000.0
2008-01-01 11:48:00,2.2473,2.24739,2.24686,2.24725,55400000.0
2008-01-01 11:49:00,2.2472,2.2472,2.2472,2.2472,9000000.0
2008-01-01 11:50:00,2.24777,2.24777,2.24765,2.24765,10000000.0
2008-01-01 11:51:00,2.24751,2.24751,2.24726,2.24726,9200000.0
2008-01-01 11:52:00,2.24708,2.24708,2.24675,2.24675,8000000.0
2008-01-01 11:53:00,2.24765,2.24765,2.24695,2.2474,16200000.0
2008-01-01 11:54:00,2.24695,2.24695,2.24653,2.24653,4800000.0
2008-01-01 11:55:00,2.24728,2.24728,2.24728,2.24728,2400000.0
2008-01-01 11:56:00,2.2469,2.2469,2.2469,2.2469,4800000.0
2008-01-01 11:57:00,2.24685,2.24698,2.24637,2.24675,27000000.0
2008-01-01 11:58:00,2.24675,2.24717,2.24675,2.24717,7800000.0
2008-01-01 11:59:00,2.24776,2.24776,2.24749,2.24749,8000000.0
2008-01-01 12:00:00,2.24819,2.24841,2.24819,2.24841,3100000.0
2008-01-01 12:01:00,2.24863,2.24864,2.24811,2.24864,14600000.0
2008-01-01 12:02:00,2.24718,2.24718,2.24718,2.24718,4000000.0
2008-01-01 12:03:00,2.24761,2.2478,2.24746,2.24752,14200000.0
2008-01-01 12:04:00,2.24741,2.24753,2.24738,2.24738,7600000.0
2008-01-01 12:05:00,2.24707,2.24707,2.24705,2.24705,6000000.0
2008-01-01 12:06:00,2.24697,2.24697,2.24697,2.24697,4000000.0
2008-01-01 12:07:00,2.2466,2.2472,2.2464,2.24688,20600000.0
2008-01-01 12:08:00,2.24745,2.24745,2.24745,2.24745,6400000.0
2008-01-01 12:09:00,2.24749,2.24783,2.24685,2.24783,12400000.0
2008-01-01 12:10:00,2.24769,2.2477,2.24747,2.24763,14900000.0
2008-01-01 12:11:00,2.2474,2.2474,2.24717,2.24717,8700000.0
2008-01-01 12:12:00,2.24673,2.24723,2.24673,2.24723,9400000.0
2008-01-01 12:13:00,2.24805,2.24805,2.2477,2.2477,5800000.0
2008-01-01 12:14:00,2.24773,2.24807,2.24773,2.24785,6800000.0
2008-01-01 12:15:00,2.24754,2.24801,2.24754,2.24801,8700000.0
2008-01-01 12:16:00,2.24817,2.24823,2.24752,2.24752,20600000.0
2008-01-01 12:17:00,2.24745,2.24745,2.24745,2.24745,1800000.0
2008-01-01 12:18:00,2.2473,2.24791,2.24715,2.24715,12200000.0
2008-01-01 12:19:00,2.24772,2.24772,2.24772,2.24772,2100000.0
2008-01-01 12:20:00,2.24812,2.24812,2.24758,2.24758,8100000.0
2008-01-01 12:21:00,2.24825,2.24839,2.24753,2.24822,22300000.0
2008-01-01 12:22:00,2.24865,2.24865,2.24815,2.24815,10400000.0
2008-01-01 12:23:00,2.24828,2.24828,2.24828,2.24828,6600000.0
2008-01-01 12:24:00,2.24872,2.24872,2.2483,2.2483,6000000.0
2008-01-01 12:25:00,2.24828,2.24828,2.24803,2.24803,10500000.0
2008-01-01 12:26:00,2.24816,2.24835,2.24725,2.24725,27400000.0
2008-01-01 12:27:00,2.24838,2.24838,2.24838,2.24838,4800000.0
2008-01-01 12:28:00,2.24842,2.24853,2.24764,2.24804,29100000.0
2008-01-01 12:29:00,2.24849,2.24849,2.24789,2.24811,12800000.0
2008-01-01 12:30:00,2.24894,2.24894,2.24866,2.24866,2900000.0
2008-01-01 12:31:00,2.24832,2.2487,2.24832,2.2487,7200000.0
2008-01-01 12:32:00,2.24883,2.24889,2.24835,2.24866,25200000.0
2008-01-01 12:33:00,2.24825,2.24865,2.24825,2.24865,4300000.0
2008-01-01 12:34:00,2.24849,2.24881,2.24802,2.24802,21000000.0
2008-01-01 12:35:00,2.2488,2.2488,2.2488,2.2488,4000000.0
2008-01-01 12:36:00,2.24858,2.24858,2.2485,2.2485,4800000.0
2008-01-01 12:37:00,2.2474,2.24828,2.2474,2.24828,8000000.0
2008-01-01 12:38:00,2.2478,2.24803,2.2478,2.24803,3800000.0
2008-01-01 12:39:00,2.24833,2.24839,2.24777,2.24795,15200000.0
2008-01-01 12:40:00,2.24737,2.24737,2.24737,2.24737,4000000.0
2008-01-01 12:41:00,2.2476,2.2476,2.2476,2.2476,2400000.0
2008-01-01 12:42:00,2.24784,2.24797,2.24716,2.2476,21400000.0
2008-01-01 12:43:00,2.24739,2.24783,2.24739,2.24783,8800000.0
2008-01-01 12:44:00,2.24735,2.24781,2.24735,2.2478,10200000.0
2008-01-01 12:45:00,2.24737,2.24737,2.24675,2.24675,12800000.0
2008-01-01 12:46:00,2.2477,2.2477,2.2477,2.2477,2400000.0
2008-01-01 12:47:00,2.24729,2.24763,2.24729,2.24763,10600000.0
2008-01-01 12:48:00,2.2474,2.2474,2.2474,2.2474,2400000.0
2008-01-01 12:49:00,2.24699,2.24734,2.2469,2.24699,15800000.0
2008-01-01 12:50:00,2.24694,2.24735,2.24652,2.24735,9900000.0
2008-01-01 12:51:00,2.24662,2.247,2.24662,2.247,5800000.0
2008-01-01 12:52:00,2.24664,2.24701,2.24664,2.24696,10400000.0
2008-01-01 12:53:00,2.24637,2.2473,2.24637,2.24704,28700000.0
2008-01-01 12:54:00,2.24746,2.24755,2.24699,2.24755,12500000.0
2008-01-01 12:55:00,2.24757,2.24757,2.24719,2.24745,15200000.0
2008-01-01 12:56:00,2.2476,2.2476,2.2476,2.2476,2400000.0
2008-01-01 12:57:00,2.24745,2.24745,2.24705,2.24705,7100000.0
2008-01-01 12:58:00,2.24736,2.24767,2.24709,2.24709,21300000.0
2008-01-01 12:59:00,2.24913,2.24969,2.24913,2.24969,4900000.0
2008-01-01 13:00:00,2.24751,2.24751,2.24732,2.24732,6000000.0
2008-01-01 13:01:00,2.24737,2.2479,2.24737,2.24748,18500000.0
2008-01-01 13:02:00,2.24761,2.24798,2.24746,2.24746,32100000.0
2008-01-01 13:03:00,2.24757,2.24794,2.24746,2.24794,14900000.0
2008-01-01 13:04:00,2.2479,2.2479,2.24723,2.24787,10700000.0
2008-01-01 13:05:00,2.24753,2.2478,2.24706,2.24706,15300000.0
2008-01-01 13:06:00,2.24771,2.24771,2.24735,2.24763,15800000.0
2008-01-01 13:07:00,2.24816,2.24816,2.24768,2.24801,26100000.0
2008-01-01 13:08:00,2.24803,2.24806,2.24756,2.24787,14800000.0
2008-01-01 13:09:00,2.2476,2.2476,2.2476,2.2476,2100000.0
2008-01-01 13:10:00,2.24751,2.24785,2.24744,2.24785,9000000.0
2008-01-01 13:11:00,2.24778,2.24821,2.24778,2.24791,8000000.0
2008-01-01 13:12:00,2.24915,2.24915,2.24892,2.24892,4200000.0
2008-01-01 13:13:00,2.24928,2.2493,2.24861,2.24901,22400000.0
2008-01-01 13:14:00,2.24913,2.24922,2.24913,2.24922,3900000.0
2008-01-01 13:15:00,2.24818,2.24823,2.24818,2.24823,8800000.0
2008-01-01 13:16:00,2.24827,2.24837,2.24778,2.24837,15500000.0
2008-01-01 13:17:00,2.24797,2.24847,2.24783,2.24816,32800000.0
2008-01-01 13:18:00,2.24755,2.2477,2.24755,2.2477,8800000.0
2008-01-01 13:19:00,2.24731,2.24793,2.24726,2.24792,33500000.0
2008-01-01 13:20:00,2.24847,2.24878,2.24787,2.24834,19400000.0
2008-01-01 13:21:00,2.24865,2.24865,2.24807,2.24807,8500000.0
2008-01-01 13:22:00,2.24868,2.24873,2.24868,2.24873,6400000.0
2008-01-01 13:23:00,2.24804,2.24837,2.24766,2.24825,10100000.0
2008-01-01 13:24:00,2.24823,2.24832,2.24823,2.24832,4300000.0
2008-01-01 13:25:00,2.2479,2.24815,2.2479,2.24815,5800000.0
2008-01-01 13:26:00,2.24818,2.24818,2.2481,2.2481,6400000.0
2008-01-01 13:27:00,2.24795,2.24795,2.24717,2.24717,15800000.0
2008-01-01 13:28:00,2.24895,2.24895,2.24827,2.24827,8200000.0
2008-01-01 13:29:00,2.24758,2.24758,2.24743,2.24743,6400000.0
2008-01-01 13:30:00,2.24892,2.24892,2.24812,2.24812,11900000.0
2008-01-01 13:31:00,2.24803,2.24803,2.2479,2.2479,7600000.0
2008-01-01 13:32:00,2.24845,2.24845,2.24845,2.24845,9600000.0
2008-01-01 13:33:00,2.24755,2.24803,2.24755,2.24803,6400000.0
2008-01-01 13:34:00,2.24796,2.24838,2.24796,2.24837,12600000.0
2008-01-01 13:35:00,2.2478,2.2478,2.2478,2.2478,5800000.0
2008-01-01 13:36:00,2.24804,2.24804,2.24777,2.24777,13800000.0
2008-01-01 13:37:00,2.24759,2.248,2.24697,2.2475,27900000.0
2008-01-01 13:38:00,2.24785,2.24785,2.24751,2.24751,10800000.0
2008-01-01 13:39:00,2.2473,2.24777,2.24681,2.24726,29300000.0
2008-01-01 13:40:00,2.24819,2.24819,2.24808,2.24808,6400000.0
2008-01-01 13:41:00,2.24751,2.24751,2.24709,2.24719,10500000.0
2008-01-01 13:42:00,2.24782,2.24782,2.24782,2.24782,1000000.0
2008-01-01 13:43:00,2.24826,2.24826,2.24766,2.24781,27800000.0
2008-01-01 13:44:00,2.24827,2.24827,2.24749,2.24749,12500000.0
2008-01-01 13:45:00,2.24807,2.2484,2.24771,2.24799,24700000.0
2008-01-01 13:46:00,2.24872,2.24872,2.2479,2.24862,17900000.0
2008-01-01 13:47:00,2.24842,2.2492,2.24842,2.24842,29200000.0
2008-01-01 13:48:00,2.24953,2.24958,2.24953,2.24958,6400000.0
2008-01-01 13:49:00,2.24909,2.24927,2.2489,2.24892,19300000.0
2008-01-01 13:50:00,2.24998,2.24998,2.24927,2.24927,4400000.0
2008-01-01 13:51:00,2.24927,2.24927,2.24825,2.24825,3800000.0
2008-01-01 13:52:00,2.24963,2.24978,2.24937,2.24965,14400000.0
2008-01-01 13:53:00,2.24923,2.24944,2.24882,2.24944,19500000.0
2008-01-01 13:54:00,2.2501,2.2501,2.2501,2.2501,1800000.0
2008-01-01 13:55:00,2.24881,2.24881,2.24852,2.24852,8500000.0
2008-01-01 13:56:00,2.24988,2.24988,2.24942,2.24942,12200000.0
2008-01-01 13:57:00,2.24885,2.24935,2.24885,2.24935,16600000.0
2008-01-01 13:58:00,2.24968,2.24968,2.24968,2.24968,4000000.0
2008-01-01 13:59:00,2.2488,2.2492,2.2488,2.2492,6000000.0
2008-01-01 14:00:00,2.24949,2.24949,2.24877,2.24925,14400000.0
2008-01-01 14:01:00,2.24915,2.24915,2.24915,2.24915,4000000.0
2008-01-01 14:02:00,2.24978,2.2499,2.24978,2.2499,8000000.0
2008-01-01 14:03:00,2.24949,2.24968,2.24939,2.24953,15200000.0
2008-01-01 14:04:00,2.2505,2.2505,2.25025,2.25025,6100000.0
2008-01-01 14:05:00,2.2497,2.2497,2.2497,2.2497,3100000.0
2008-01-01 14:06:00,2.24934,2.24966,2.24894,2.24902,20300000.0
2008-01-01 14:07:00,2.2491,2.2491,2.2491,2.2491,1900000.0
2008-01-01 14:08:00,2.24955,2.25015,2.24955,2.25015,8000000.0
2008-01-01 14:09:00,2.25019,2.25019,2.25011,2.25011,4800000.0
2008-01-01 14:10:00,2.24928,2.24957,2.24908,2.24949,31300000.0
2008-01-01 14:11:00,2.2492,2.24975,2.24911,2.24969,24700000.0
2008-01-01 14:12:00,2.25015,2.25015,2.24936,2.24972,10400000.0
2008-01-01 14:13:00,2.24937,2.24937,2.24926,2.24926,4400000.0
2008-01-01 14:14:00,2.25005,2.25007,2.25005,2.25007,8000000.0
2008-01-01 14:15:00,2.24915,2.24937,2.24914,2.24914,8800000.0
2008-01-01 14:16:00,2.24945,2.24945,2.24913,2.24913,14600000.0
2008-01-01 14:17:00,2.2487,2.2487,2.2487,2.2487,2400000.0
2008-01-01 14:18:00,2.24955,2.24955,2.24955,2.24955,2400000.0
2008-01-01 14:19:00,2.24955,2.24981,2.24937,2.24939,47300000.0
2008-01-01 14:20:00,2.2492,2.2492,2.2492,2.2492,4000000.0
2008-01-01 14:21:00,2.24857,2.2489,2.24857,2.2489,6400000.0
2008-01-01 14:22:00,2.24968,2.24968,2.24892,2.24902,5900000.0
2008-01-01 14:23:00,2.24874,2.24904,2.24841,2.249,31900000.0
2008-01-01 14:24:00,2.24905,2.24921,2.24905,2.24919,10400000.0
2008-01-01 14:25:00,2.24832,2.24896,2.24789,2.24789,21800000.0
2008-01-01 14:26:00,2.24938,2.24938,2.24847,2.24847,6100000.0
2008-01-01 14:27:00,2.2486,2.2486,2.2486,2.2486,4000000.0
2008-01-01 14:28:00,2.24947,2.24947,2.24905,2.24905,8200000.0
2008-01-01 14:29:00,2.24932,2.24976,2.24867,2.24942,17300000.0
2008-01-01 14:30:00,2.24895,2.2491,2.24895,2.2491,4100000.0
2008-01-01 14:31:00,2.24855,2.24855,2.24845,2.24845,5200000.0
2008-01-01 14:32:00,2.24862,2.24862,2.24843,2.24843,8700000.0
2008-01-01 14:33:00,2.24889,2.24894,2.24831,2.24831,21000000.0
2008-01-01 14:34:00,2.24885,2.24885,2.24885,2.24885,6000000.0
2008-01-01 14:35:00,2.24832,2.24849,2.24817,2.24817,5600000.0
2008-01-01 14:36:00,2.24842,2.24844,2.24826,2.24844,12000000.0
2008-01-01 14:37:00,2.24784,2.24792,2.24761,2.24792,17900000.0
2008-01-01 14:38:00,2.24818,2.24818,2.24793,2.24803,11500000.0
2008-01-01 14:39:00,2.24743,2.24804,2.24742,2.24795,33200000.0
2008-01-01 14:40:00,2.24855,2.24855,2.24835,2.24835,6200000.0
2008-01-01 14:41:00,2.24716,2.2481,2.24716,2.24768,14400000.0
2008-01-01 14:42:00,2.24902,2.24906,2.24816,2.24858,11400000.0
2008-01-01 14:43:00,2.24815,2.24815,2.24815,2.24815,1800000.0
2008-01-01 14:44:00,2.24897,2.24925,2.24897,2.24925,6600000.0
2008-01-01 14:45:00,2.24892,2.24934,2.24864,2.24924,33700000.0
2008-01-01 14:46:00,2.24871,2.24871,2.24831,2.24831,6400000.0
2008-01-01 14:47:00,2.24815,2.24815,2.24815,2.24815,4000000.0
2008-01-01 14:48:00,2.24907,2.24907,2.2487,2.2487,8000000.0
2008-01-01 14:49:00,2.2481,2.24836,2.2481,2.24825,9200000.0
2008-01-01 14:50:00,2.24817,2.24817,2.24817,2.24817,2100000.0
2008-01-01 14:51:00,2.24776,2.24776,2.24748,2.24756,12700000.0
2008-01-01 14:52:00,2.2478,2.2478,2.24762,2.24762,4800000.0
2008-01-01 14:53:00,2.24821,2.24858,2.2475,2.24858,21500000.0
2008-01-01 14:54:00,2.24923,2.24923,2.24923,2.24923,4000000.0
2008-01-01 14:55:00,2.24817,2.24817,2.24817,2.24817,2000000.0
2008-01-01 14:56:00,2.24953,2.24953,2.2491,2.2491,6400000.0
2008-01-01 14:57:00,2.24907,2.2493,2.24907,2.2493,8000000.0
2008-01-01 14:58:00,2.24915,2.24915,2.24915,2.24915,4000000.0
2008-01-01 14:59:00,2.24862,2.24862,2.24857,2.24857,6400000.0
2008-01-01 15:00:00,2.24929,2.24929,2.2482,2.2482,13600000.0
2008-01-01 15:01:00,2.24838,2.24838,2.24838,2.24838,2000000.0
2008-01-01 15:02:00,2.24875,2.24878,2.24852,2.24852,9300000.0
2008-01-01 15:03:00,2.24848,2.24865,2.24848,2.24865,6400000.0
2008-01-01 15:04:00,2.24925,2.24925,2.24925,2.24925,4000000.0
2008-01-01 15:05:00,2.24835,2.24835,2.24815,2.24815,8000000.0
2008-01-01 15:06:00,2.24879,2.24879,2.24817,2.24817,6000000.0
2008-01-01 15:07:00,2.2485,2.24862,2.2485,2.24862,5800000.0
2008-01-01 15:08:00,2.2492,2.2492,2.24895,2.24895,5600000.0
2008-01-01 15:09:00,2.24808,2.24808,2.24808,2.24808,4000000.0
2008-01-01 15:10:00,2.2487,2.2487,2.2487,2.2487,1800000.0
2008-01-01 15:11:00,2.24809,2.24853,2.24809,2.24853,5800000.0
2008-01-01 15:12:00,2.2496,2.2496,2.2496,2.2496,6400000.0
2008-01-01 15:13:00,2.24958,2.24958,2.24889,2.24928,27600000.0
2008-01-01 15:14:00,2.24895,2.24895,2.24857,2.24857,8000000.0
2008-01-01 15:15:00,2.24858,2.24875,2.24858,2.24875,4200000.0
2008-01-01 15:16:00,2.24927,2.24945,2.24927,2.24945,8400000.0
2008-01-01 15:17:00,2.2478,2.24795,2.2478,2.24795,5800000.0
2008-01-01 15:18:00,2.24923,2.24923,2.24876,2.24892,5700000.0
2008-01-01 15:19:00,2.24852,2.24889,2.24816,2.2486,22100000.0
2008-01-01 15:20:00,2.24765,2.24765,2.24765,2.24765,2400000.0
2008-01-01 15:21:00,2.24852,2.24852,2.2481,2.2481,5800000.0
2008-01-01 15:22:00,2.24907,2.24907,2.24829,2.24829,13000000.0
2008-01-01 15:23:00,2.24792,2.24792,2.24792,2.24792,4300000.0
2008-01-01 15:24:00,2.24843,2.24843,2.2484,2.2484,3200000.0
2008-01-01 15:25:00,2.24859,2.24898,2.24829,2.24863,18400000.0
2008-01-01 15:26:00,2.24813,2.24813,2.24764,2.24764,8000000.0
2008-01-01 15:27:00,2.24688,2.24709,2.24671,2.24702,29900000.0
2008-01-01 15:28:00,2.24741,2.24753,2.24694,2.24753,28400000.0
2008-01-01 15:29:00,2.24768,2.24768,2.24768,2.24768,11800000.0
2008-01-01 15:30:00,2.24746,2.24746,2.24684,2.24684,6400000.0
2008-01-01 15:31:00,2.2469,2.24708,2.2469,2.24704,8000000.0
2008-01-01 15:32:00,2.24734,2.24734,2.24719,2.24719,6400000.0
2008-01-01 15:33:00,2.24697,2.24715,2.24697,2.24715,4500000.0
2008-01-01 15:34:00,2.24737,2.2478,2.24737,2.2478,6200000.0
2008-01-01 15:35:00,2.24757,2.24757,2.24757,2.24757,2400000.0
2008-01-01 15:36:00,2.24779,2.24779,2.24694,2.24694,8000000.0
2008-01-01 15:37:00,2.24669,2.24673,2.24669,2.24673,3200000.0
2008-01-01 15:38:00,2.24757,2.24757,2.24708,2.24746,7200000.0
2008-01-01 15:39:00,2.24777,2.24777,2.24777,2.24777,2000000.0
2008-01-01 15:40:00,2.24843,2.24843,2.24843,2.24843,5800000.0
2008-01-01 15:41:00,2.2475,2.2475,2.2475,2.2475,900000.0
2008-01-01 15:42:00,2.2479,2.248,2.24788,2.24788,8400000.0
2008-01-01 15:43:00,2.24775,2.24775,2.24775,2.24775,2400000.0
2008-01-01 15:44:00,2.24817,2.24817,2.24662,2.24662,6300000.0
2008-01-01 15:45:00,2.24773,2.24774,2.24773,2.24774,8000000.0
2008-01-01 15:46:00,2.24743,2.2478,2.24743,2.2478,6400000.0
2008-01-01 15:47:00,2.24725,2.24752,2.24725,2.24742,12100000.0
2008-01-01 15:48:00,2.24784,2.24784,2.24679,2.24707,12900000.0
2008-01-01 15:49:00,2.24685,2.24723,2.24685,2.24723,6000000.0
2008-01-01 15:50:00,2.24758,2.24758,2.24735,2.24735,5800000.0
2008-01-01 15:51:00,2.24734,2.24775,2.24734,2.24744,28100000.0
2008-01-01 15:52:00,2.24841,2.24841,2.24739,2.24739,9700000.0
2008-01-01 15:53:00,2.24725,2.24772,2.24725,2.24772,8000000.0
2008-01-01 15:54:00,2.24823,2.24823,2.2478,2.24785,14400000.0
2008-01-01 15:55:00,2.24754,2.24768,2.2472,2.2476,18900000.0
2008-01-01 15:56:00,2.24804,2.24821,2.24769,2.24769,24300000.0
2008-01-01 15:57:00,2.24765,2.24766,2.2476,2.24766,10100000.0
2008-01-01 15:58:00,2.24837,2.24837,2.24753,2.24753,7900000.0
2008-01-01 15:59:00,2.24845,2.24845,2.24845,2.24845,2200000.0
2008-01-01 16:00:00,2.24885,2.2491,2.24885,2.2491,4800000.0
2008-01-01 16:01:00,2.24864,2.24904,2.24835,2.24835,11800000.0
2008-01-01 16:02:00,2.24873,2.24873,2.24775,2.24775,4800000.0
2008-01-01 16:03:00,2.24792,2.24796,2.24753,2.24753,10300000.0
2008-01-01 16:04:00,2.24795,2.24838,2.24774,2.24774,8800000.0
2008-01-01 16:05:00,2.24762,2.24829,2.24762,2.24825,22800000.0
2008-01-01 16:06:00,2.24925,2.24925,2.2492,2.2492,6400000.0
2008-01-01 16:07:00,2.24875,2.24875,2.24875,2.24875,4000000.0
2008-01-01 16:08:00,2.24871,2.24904,2.24825,2.24825,8700000.0
2008-01-01 16:09:00,2.24855,2.24865,2.24804,2.24837,17300000.0
2008-01-01 16:10:00,2.24908,2.24908,2.24847,2.24847,6000000.0
2008-01-01 16:11:00,2.24808,2.24827,2.24751,2.24827,19700000.0
2008-01-01 16:12:00,2.24824,2.24859,2.24824,2.24859,10400000.0
2008-01-01 16:13:00,2.2475,2.24763,2.2475,2.24763,8000000.0
2008-01-01 16:14:00,2.24793,2.24803,2.24732,2.24732,12500000.0
2008-01-01 16:15:00,2.24675,2.2475,2.24675,2.2475,20900000.0
2008-01-01 16:16:00,2.24733,2.2475,2.24724,2.2475,6500000.0
2008-01-01 16:17:00,2.24733,2.24774,2.24733,2.24771,10700000.0
2008-01-01 16:18:00,2.24806,2.24808,2.24781,2.24781,15600000.0
2008-01-01 16:19:00,2.24796,2.24796,2.24774,2.24774,16000000.0
2008-01-01 16:20:00,2.24817,2.24868,2.24817,2.24868,6100000.0
2008-01-01 16:21:00,2.2481,2.24842,2.2481,2.24812,15500000.0
2008-01-01 16:22:00,2.2482,2.2482,2.24755,2.24755,9800000.0
2008-01-01 16:23:00,2.24793,2.2483,2.24793,2.2483,8000000.0
2008-01-01 16:24:00,2.24833,2.24833,2.24822,2.24822,4200000.0
2008-01-01 16:25:00,2.24758,2.24839,2.24758,2.24839,10600000.0
2008-01-01 16:26:00,2.24854,2.24886,2.24854,2.24886,10300000.0
2008-01-01 16:27:00,2.24712,2.24803,2.24712,2.24803,18000000.0
2008-01-01 16:28:00,2.24873,2.24873,2.24759,2.24759,10300000.0
2008-01-01 16:29:00,2.24793,2.24793,2.24756,2.24756,8800000.0
2008-01-01 16:30:00,2.24875,2.24875,2.24875,2.24875,4000000.0
2008-01-01 16:31:00,2.24798,2.24825,2.24798,2.24825,4400000.0
2008-01-01 16:32:00,2.24879,2.24879,2.24863,2.24863,6400000.0
2008-01-01 16:33:00,2.24861,2.24861,2.24784,2.24798,9800000.0
2008-01-01 16:34:00,2.24862,2.24862,2.24815,2.24815,6200000.0
2008-01-01 16:35:00,2.24791,2.24833,2.24776,2.24789,22700000.0
2008-01-01 16:36:00,2.24923,2.24923,2.24905,2.24905,3500000.0
2008-01-01 16:37:00,2.2486,2.2486,2.24792,2.24792,4100000.0
2008-01-01 16:38:00,2.24843,2.24843,2.24776,2.24776,7200000.0
2008-01-01 16:39:00,2.24828,2.24828,2.2473,2.2473,9700000.0
2008-01-01 16:40:00,2.24849,2.24849,2.24804,2.24804,8600000.0
2008-01-01 16:41:00,2.24837,2.24852,2.24798,2.24821,23400000.0
2008-01-01 16:42:00,2.24879,2.2488,2.24841,2.24841,11800000.0
2008-01-01 16:43:00,2.24859,2.24859,2.24813,2.24813,30000000.0
2008-01-01 16:44:00,2.24848,2.24848,2.24789,2.24802,15800000.0
2008-01-01 16:45:00,2.24783,2.24783,2.24783,2.24783,17100000.0
2008-01-01 16:46:00,2.24845,2.24845,2.24845,2.24845,4000000.0
2008-01-01 16:47:00,2.24803,2.24803,2.24803,2.24803,10000000.0
2008-01-01 16:48:00,2.24875,2.24875,2.24875,2.24875,5800000.0
2008-01-01 16:49:00,2.24794,2.24828,2.24794,2.24828,5300000.0
2008-01-01 16:50:00,2.2484,2.24858,2.24789,2.24818,22000000.0
2008-01-01 16:51:00,2.24855,2.24855,2.24812,2.24812,10000000.0
2008-01-01 16:52:00,2.24819,2.24831,2.24819,2.24821,10400000.0
2008-01-01 16:53:00,2.24828,2.24828,2.24794,2.24794,10800000.0
2008-01-01 16:54:00,2.24883,2.24883,2.24805,2.24805,19200000.0
2008-01-01 16:55:00,2.24805,2.24805,2.24805,2.24805,4000000.0
2008-01-01 16:56:00,2.24965,2.24965,2.24947,2.24947,10400000.0
2008-01-01 16:57:00,2.24787,2.24787,2.24787,2.24787,1800000.0
2008-01-01 16:58:00,2.2485,2.2488,2.24824,2.24868,23800000.0
2008-01-01 16:59:00,2.24805,2.24805,2.24805,2.24805,1800000.0
2008-01-01 17:00:00,2.24837,2.2504,2.24837,2.24882,26400000.0
2008-01-01 17:01:00,2.24871,2.24871,2.24818,2.24854,27800000.0
2008-01-01 17:02:00,2.24925,2.24925,2.24925,2.24925,4800000.0
2008-01-01 17:03:00,2.24763,2.24787,2.24763,2.24787,8800000.0
2008-01-01 17:04:00,2.24857,2.24857,2.24812,2.24812,3300000.0
2008-01-01 17:05:00,2.24825,2.24848,2.24767,2.24848,15700000.0
2008-01-01 17:06:00,2.2488,2.24935,2.2488,2.24935,11700000.0
2008-01-01 17:07:00,2.2482,2.2482,2.2482,2.2482,4800000.0
2008-01-01 17:08:00,2.24854,2.24854,2.24746,2.24746,10200000.0
2008-01-01 17:09:00,2.24752,2.24752,2.24752,2.24752,4000000.0
2008-01-01 17:10:00,2.24792,2.24792,2.2469,2.24717,14200000.0
2008-01-01 17:11:00,2.24739,2.24739,2.24711,2.24711,5200000.0
2008-01-01 17:12:00,2.24775,2.24835,2.24775,2.24835,5800000.0
2008-01-01 17:13:00,2.24772,2.24818,2.24772,2.24818,3900000.0
2008-01-01 17:14:00,2.24907,2.24907,2.24801,2.24801,16700000.0
2008-01-01 17:15:00,2.24735,2.24735,2.24735,2.24735,6000000.0
2008-01-01 17:16:00,2.24857,2.24857,2.2484,2.2484,5500000.0
2008-01-01 17:17:00,2.24804,2.24866,2.24784,2.24859,20000000.0
2008-01-01 17:18:00,2.2486,2.2486,2.24843,2.24843,2900000.0
2008-01-01 17:19:00,2.24787,2.24811,2.24787,2.24811,8000000.0
2008-01-01 17:20:00,2.24845,2.24845,2.24781,2.24781,3600000.0
2008-01-01 17:21:00,2.24745,2.24801,2.24744,2.24766,18200000.0
2008-01-01 17:22:00,2.24773,2.24812,2.24773,2.24773,5000000.0
2008-01-01 17:23:00,2.24748,2.24748,2.24748,2.24748,4000000.0
2008-01-01 17:24:00,2.24785,2.24792,2.24746,2.24758,19200000.0
2008-01-01 17:25:00,2.24793,2.24793,2.2478,2.2478,6300000.0
2008-01-01 17:26:00,2.24885,2.24885,2.2487,2.2487,6400000.0
2008-01-01 17:27:00,2.24767,2.24836,2.24767,2.24836,8200000.0
2008-01-01 17:28:00,2.24842,2.24842,2.2481,2.2481,12800000.0
2008-01-01 17:29:00,2.24772,2.24772,2.24743,2.24743,6400000.0
2008-01-01 17:30:00,2.24825,2.2484,2.24825,2.2484,6400000.0
2008-01-01 17:31:00,2.24836,2.24879,2.24798,2.24867,18700000.0
2008-01-01 17:32:00,2.24878,2.24878,2.24878,2.24878,5800000.0
2008-01-01 17:33:00,2.24885,2.24885,2.24842,2.24842,8800000.0
2008-01-01 17:34:00,2.24822,2.24838,2.24774,2.24821,17800000.0
2008-01-01 17:35:00,2.24779,2.24849,2.24779,2.24835,10400000.0
2008-01-01 17:36:00,2.24907,2.24907,2.2485,2.2485,6200000.0
2008-01-01 17:37:00,2.24837,2.24837,2.24772,2.24791,26600000.0
2008-01-01 17:38:00,2.24835,2.24835,2.24805,2.24805,22400000.0
2008-01-01 17:39:00,2.24828,2.24852,2.24828,2.24852,10500000.0
2008-01-01 17:40:00,2.24861,2.24861,2.24782,2.24782,18600000.0
2008-01-01 17:41:00,2.24775,2.24775,2.24737,2.24737,4700000.0
2008-01-01 17:42:00,2.24819,2.24819,2.24769,2.24769,9200000.0
2008-01-01 17:43:00,2.24701,2.24756,2.24701,2.24756,9000000.0
2008-01-01 17:44:00,2.24765,2.2477,2.24765,2.2477,4400000.0
2008-01-01 17:45:00,2.24735,2.24735,2.24735,2.24735,1800000.0
2008-01-01 17:46:00,2.24795,2.24795,2.24775,2.24775,17800001.0
2008-01-01 17:47:00,2.24702,2.24702,2.24675,2.24675,4200000.0
2008-01-01 17:48:00,2.24771,2.24771,2.24711,2.24711,4200000.0
2008-01-01 17:49:00,2.2469,2.24742,2.2469,2.24742,6400000.0
2008-01-01 17:50:00,2.24822,2.24822,2.24703,2.24751,28300000.0
2008-01-01 17:51:00,2.247,2.24714,2.24673,2.24712,13800000.0
2008-01-01 17:52:00,2.24709,2.24716,2.24709,2.24716,6400000.0
2008-01-01 17:53:00,2.24646,2.24721,2.24638,2.24711,11300000.0
2008-01-01 17:54:00,2.2476,2.2476,2.24699,2.24714,6400000.0
2008-01-01 17:55:00,2.24704,2.24727,2.24696,2.24696,14800000.0
2008-01-01 17:56:00,2.2477,2.2477,2.24703,2.24703,6800000.0
2008-01-01 17:57:00,2.24707,2.24716,2.24675,2.24701,19800000.0
2008-01-01 17:58:00,2.2477,2.2477,2.24718,2.24718,2900000.0
2008-01-01 17:59:00,2.24677,2.24677,2.24677,2.24677,2400000.0
2008-01-01 18:00:00,2.24714,2.24714,2.24652,2.24666,22600000.0
2008-01-01 18:01:00,2.24611,2.24696,2.24611,2.24652,30600000.0
2008-01-01 18:02:00,2.24748,2.2475,2.24748,2.2475,7800000.0
2008-01-01 18:03:00,2.24718,2.24779,2.24718,2.24779,8000000.0
2008-01-01 18:04:00,2.24725,2.24725,2.24725,2.24725,2300000.0
2008-01-01 18:05:00,2.24723,2.24725,2.24723,2.24725,13800000.0
2008-01-01 18:06:00,2.24758,2.24758,2.24715,2.24715,4800000.0
2008-01-01 18:07:00,2.24708,2.24786,2.24667,2.2476,36400000.0
2008-01-01 18:08:00,2.24758,2.24758,2.24758,2.24758,1600000.0
2008-01-01 18:09:00,2.24742,2.24778,2.24663,2.24663,21000000.0
2008-01-01 18:10:00,2.24778,2.24778,2.24778,2.24778,1800000.0
2008-01-01 18:11:00,2.24805,2.24805,2.24756,2.24797,32300000.0
2008-01-01 18:12:00,2.2478,2.2478,2.2478,2.2478,4000000.0
2008-01-01 18:13:00,2.24783,2.24785,2.24735,2.24782,19200000.0
2008-01-01 18:14:00,2.2476,2.24765,2.2476,2.24765,12400000.0
2008-01-01 18:15:00,2.24732,2.24732,2.24718,2.24718,8200000.0
2008-01-01 18:16:00,2.24733,2.24733,2.24733,2.24733,3600000.0
2008-01-01 18:17:00,2.24783,2.24788,2.24728,2.24761,27100000.0
2008-01-01 18:18:00,2.2477,2.2477,2.2477,2.2477,6400000.0
2008-01-01 18:19:00,2.24733,2.24792,2.24731,2.2475,35500000.0
2008-01-01 18:20:00,2.2473,2.2473,2.2473,2.2473,2400000.0
2008-01-01 18:21:00,2.2478,2.248,2.24756,2.248,10200000.0
2008-01-01 18:22:00,2.24735,2.24735,2.24735,2.24735,2400000.0
2008-01-01 18:23:00,2.24773,2.24791,2.24741,2.24791,27400000.0
2008-01-01 18:24:00,2.2474,2.24758,2.2474,2.24758,6400000.0
2008-01-01 18:25:00,2.24785,2.24785,2.2471,2.24776,21600000.0
2008-01-01 18:26:00,2.24765,2.2477,2.24765,2.2477,6400000.0
2008-01-01 18:27:00,2.24797,2.24797,2.24736,2.24736,17100000.0
2008-01-01 18:28:00,2.24715,2.2474,2.24715,2.2474,4800000.0
2008-01-01 18:29:00,2.24754,2.24795,2.24728,2.24728,19500000.0
2008-01-01 18:30:00,2.2474,2.24755,2.2474,2.24755,6100000.0
2008-01-01 18:31:00,2.24749,2.24791,2.24744,2.24779,21100000.0
2008-01-01 18:32:00,2.24765,2.24765,2.24765,2.24765,2400000.0
2008-01-01 18:33:00,2.24745,2.24765,2.24724,2.24735,24800000.0
2008-01-01 18:34:00,2.24735,2.24735,2.24735,2.24735,4800000.0
2008-01-01 18:35:00,2.24786,2.24786,2.24747,2.24747,24600000.0
2008-01-01 18:36:00,2.2477,2.2477,2.24755,2.24755,6000000.0
2008-01-01 18:37:00,2.24686,2.24745,2.24686,2.24745,11100000.0
2008-01-01 18:38:00,2.24753,2.24753,2.24753,2.24753,4000000.0
2008-01-01 18:39:00,2.24744,2.2478,2.24725,2.24725,16700000.0
2008-01-01 18:40:00,2.24718,2.24718,2.24718,2.24718,4000000.0
2008-01-01 18:41:00,2.24763,2.24799,2.24728,2.24733,35100000.0
2008-01-01 18:42:00,2.2478,2.2478,2.24768,2.24768,8000000.0
2008-01-01 18:43:00,2.24766,2.24786,2.24749,2.24779,14600000.0
2008-01-01 18:44:00,2.2474,2.2479,2.2474,2.2479,6400000.0
2008-01-01 18:45:00,2.24743,2.24779,2.24739,2.24739,14200000.0
2008-01-01 18:46:00,2.24755,2.24765,2.24755,2.24765,6100000.0
2008-01-01 18:47:00,2.24698,2.24782,2.24698,2.24782,12800000.0
2008-01-01 18:48:00,2.2469,2.24793,2.2469,2.24793,8000000.0
2008-01-01 18:49:00,2.24774,2.24775,2.24767,2.24767,6300000.0
2008-01-01 18:50:00,2.24765,2.24765,2.24765,2.24765,10000000.0
2008-01-01 18:51:00,2.24786,2.24789,2.24744,2.24782,20500000.0
2008-01-01 18:52:00,2.24768,2.24768,2.24708,2.24708,14400000.0
2008-01-01 18:53:00,2.24795,2.24795,2.24755,2.24766,18300000.0
2008-01-01 18:54:00,2.24798,2.24798,2.24795,2.24795,6300000.0
2008-01-01 18:55:00,2.24824,2.24838,2.24772,2.24831,23900000.0
2008-01-01 18:56:00,2.2481,2.2481,2.24748,2.24748,6400000.0
2008-01-01 18:57:00,2.24825,2.24825,2.24782,2.2479,25800000.0
2008-01-01 18:58:00,2.24798,2.24798,2.24798,2.24798,2400000.0
2008-01-01 18:59:00,2.24782,2.24824,2.24753,2.24761,30200000.0
2008-01-01 19:00:00,2.2475,2.2475,2.2475,2.2475,5800000.0
2008-01-01 19:01:00,2.24783,2.24812,2.24783,2.24812,7900000.0
2008-01-01 19:02:00,2.24758,2.24758,2.24758,2.24758,1800000.0
2008-01-01 19:03:00,2.24728,2.24821,2.24712,2.24779,34100000.0
2008-01-01 19:04:00,2.2475,2.2475,2.2475,2.2475,4800000.0
2008-01-01 19:05:00,2.24738,2.24774,2.24714,2.24738,15600000.0
2008-01-01 19:06:00,2.24735,2.24735,2.24735,2.24735,1800000.0
2008-01-01 19:07:00,2.2478,2.2478,2.24725,2.24744,21400000.0
2008-01-01 19:08:00,2.24728,2.24728,2.24728,2.24728,2400000.0
2008-01-01 19:09:00,2.24776,2.24789,2.24712,2.24789,44700000.0
2008-01-01 19:10:00,2.24723,2.24723,2.24723,2.24723,2100000.0
2008-01-01 19:11:00,2.24791,2.24791,2.24704,2.24754,27600000.0
2008-01-01 19:12:00,2.24758,2.24758,2.24758,2.24758,4800000.0
2008-01-01 19:13:00,2.24791,2.24791,2.24743,2.24773,9300000.0
2008-01-01 19:14:00,2.24735,2.24735,2.24735,2.24735,2100000.0
2008-01-01 19:15:00,2.2475,2.24771,2.24727,2.24742,26800000.0
2008-01-01 19:16:00,2.2476,2.24777,2.2476,2.24777,6600000.0
2008-01-01 19:17:00,2.24756,2.24774,2.24689,2.24774,24400000.0
2008-01-01 19:18:00,2.24808,2.24808,2.24808,2.24808,2400000.0
2008-01-01 19:19:00,2.24767,2.2478,2.24767,2.2478,8000000.0
2008-01-01 19:20:00,2.24735,2.24735,2.24692,2.24692,6400000.0
2008-01-01 19:21:00,2.24676,2.24684,2.24622,2.24622,27000000.0
2008-01-01 19:22:00,2.2472,2.2472,2.2472,2.2472,4000000.0
2008-01-01 19:23:00,2.24716,2.2472,2.24643,2.24655,25100000.0
2008-01-01 19:24:00,2.24705,2.24718,2.24705,2.24718,6100000.0
2008-01-01 19:25:00,2.24719,2.24725,2.24656,2.24688,30700000.0
2008-01-01 19:26:00,2.24715,2.2473,2.24715,2.2473,12400000.0
2008-01-01 19:27:00,2.24758,2.24758,2.24697,2.24697,21200000.0
2008-01-01 19:28:00,2.2472,2.2472,2.2472,2.2472,2400000.0
2008-01-01 19:29:00,2.24732,2.24739,2.24706,2.24706,22400000.0
2008-01-01 19:30:00,2.24737,2.24737,2.24712,2.24712,12200000.0
2008-01-01 19:31:00,2.24742,2.24769,2.24693,2.24702,29900000.0
2008-01-01 19:32:00,2.24752,2.24752,2.24752,2.24752,4000000.0
2008-01-01 19:33:00,2.24754,2.24754,2.24676,2.24676,20200000.0
2008-01-01 19:34:00,2.247,2.247,2.247,2.247,1800000.0
2008-01-01 19:35:00,2.24734,2.24768,2.24724,2.24735,16600000.0
2008-01-01 19:36:00,2.24755,2.24775,2.24755,2.24775,8800000.0
2008-01-01 19:37:00,2.24783,2.24797,2.24717,2.24786,14000000.0
2008-01-01 19:38:00,2.24747,2.24747,2.2472,2.2472,6300000.0
2008-01-01 19:39:00,2.24752,2.24776,2.24731,2.24731,28300000.0
2008-01-01 19:40:00,2.24775,2.24775,2.24752,2.24752,5800000.0
2008-01-01 19:41:00,2.24702,2.24702,2.24632,2.24668,11900000.0
2008-01-01 19:42:00,2.24578,2.2458,2.24578,2.2458,6400000.0
2008-01-01 19:43:00,2.24611,2.24636,2.24546,2.24619,27100000.0
2008-01-01 19:44:00,2.24588,2.2462,2.24588,2.2462,5400000.0
2008-01-01 19:45:00,2.2487,2.24882,2.24713,2.24713,25300000.0
2008-01-01 19:46:00,2.24732,2.24732,2.24615,2.24615,8400000.0
2008-01-01 19:47:00,2.24785,2.24785,2.24765,2.24765,3600000.0
2008-01-01 19:48:00,2.24787,2.24796,2.24787,2.24796,5800000.0
2008-01-01 19:49:00,2.24747,2.24787,2.24604,2.24725,23600000.0
2008-01-01 19:50:00,2.24772,2.24772,2.24703,2.24709,14400000.0
2008-01-01 19:51:00,2.2441,2.2443,2.2441,2.2443,4200000.0
2008-01-01 19:52:00,2.24378,2.24378,2.24335,2.24335,7800000.0
2008-01-01 19:53:00,2.24579,2.24605,2.24579,2.24605,9000000.0
2008-01-01 19:54:00,2.24547,2.24644,2.24547,2.24628,12000000.0
2008-01-01 19:55:00,2.24688,2.24688,2.2461,2.24635,21700000.0
2008-01-01 19:56:00,2.24584,2.2465,2.24584,2.2465,4500000.0
2008-01-01 19:57:00,2.246,2.246,2.24536,2.24591,12100000.0
2008-01-01 19:58:00,2.24559,2.2474,2.24559,2.2474,29700000.0
2008-01-01 19:59:00,2.24755,2.24815,2.24755,2.24779,16700000.0
2008-01-01 20:00:00,2.24772,2.24837,2.24772,2.24837,17100000.0
2008-01-01 20:01:00,2.24797,2.24797,2.24797,2.24797,2400000.0
2008-01-01 20:02:00,2.248,2.2483,2.248,2.2483,8400000.0
2008-01-01 20:03:00,2.24762,2.24804,2.24735,2.24804,18500000.0
2008-01-01 20:04:00,2.24923,2.24923,2.24923,2.24923,4000000.0
2008-01-01 20:05:00,2.24896,2.24946,2.24854,2.24898,24100000.0
2008-01-01 20:06:00,2.24857,2.24857,2.24847,2.24853,6900000.0
2008-01-01 20:07:00,2.2483,2.2483,2.24782,2.24816,10900000.0
2008-01-01 20:08:00,2.2483,2.2483,2.24792,2.24792,4800000.0
2008-01-01 20:09:00,2.24787,2.24833,2.24787,2.24833,8800000.0
2008-01-01 20:10:00,2.24864,2.24864,2.24778,2.24778,18400000.0
2008-01-01 20:11:00,2.24779,2.2482,2.24746,2.24746,26800000.0
2008-01-01 20:12:00,2.2492,2.24995,2.2492,2.24995,8000000.0
2008-01-01 20:13:00,2.24808,2.24808,2.24781,2.24781,10800000.0
2008-01-01 20:14:00,2.24998,2.24998,2.24998,2.24998,2400000.0
2008-01-01 20:15:00,2.24642,2.24692,2.24642,2.24686,20500000.0
2008-01-01 20:16:00,2.24839,2.24839,2.24713,2.24713,16400000.0
2008-01-01 20:17:00,2.24766,2.24823,2.24758,2.24788,22100000.0
2008-01-01 20:18:00,2.24878,2.24878,2.24878,2.24878,1800000.0
2008-01-01 20:19:00,2.24796,2.24831,2.24748,2.24822,19500000.0
2008-01-01 20:20:00,2.24825,2.24849,2.24782,2.24849,15500000.0
2008-01-01 20:21:00,2.24867,2.24867,2.24867,2.24867,1800000.0
2008-01-01 20:22:00,2.24793,2.24869,2.24793,2.24842,15500000.0
2008-01-01 20:23:00,2.24864,2.2492,2.24864,2.2492,15400000.0
2008-01-01 20:24:00,2.24947,2.24947,2.24947,2.24947,1800000.0
2008-01-01 20:25:00,2.24967,2.24973,2.24913,2.24913,23100000.0
2008-01-01 20:26:00,2.25042,2.25083,2.25038,2.25049,15200000.0
2008-01-01 20:27:00,2.24918,2.24925,2.24918,2.24925,3500000.0
2008-01-01 20:28:00,2.24953,2.24953,2.24953,2.24953,2400000.0
2008-01-01 20:29:00,2.24958,2.24996,2.24911,2.24911,15500000.0
2008-01-01 20:30:00,2.24881,2.24884,2.24881,2.24884,6400000.0
2008-01-01 20:31:00,2.24802,2.24841,2.24802,2.24841,2700000.0
2008-01-01 20:32:00,2.249,2.2495,2.24847,2.24894,30600000.0
2008-01-01 20:33:00,2.24927,2.24965,2.24859,2.24859,30600000.0
2008-01-01 20:34:00,2.24979,2.24979,2.2487,2.24927,15100000.0
2008-01-01 20:35:00,2.24895,2.24957,2.24869,2.24957,34300000.0
2008-01-01 20:36:00,2.2506,2.2508,2.2506,2.2508,7200000.0
2008-01-01 20:37:00,2.25009,2.25028,2.25009,2.25028,8000000.0
2008-01-01 20:38:00,2.25125,2.25125,2.25125,2.25125,2100000.0
2008-01-01 20:39:00,2.251,2.25139,2.251,2.25133,19400000.0
2008-01-01 20:40:00,2.25042,2.25135,2.25042,2.25135,5600000.0
2008-01-01 20:41:00,2.25112,2.25136,2.25058,2.25105,32300000.0
2008-01-01 20:42:00,2.25005,2.2502,2.25005,2.2502,3800000.0
2008-01-01 20:43:00,2.24927,2.24993,2.24918,2.24973,27100000.0
2008-01-01 20:44:00,2.25099,2.25099,2.25054,2.25054,10800000.0
2008-01-01 20:45:00,2.25075,2.25087,2.25016,2.25066,56600000.0
2008-01-01 20:46:00,2.25093,2.25093,2.25093,2.25093,4000000.0
2008-01-01 20:47:00,2.2512,2.2512,2.25048,2.25048,6400000.0
2008-01-01 20:48:00,2.25165,2.25165,2.25127,2.25127,6400000.0
2008-01-01 20:49:00,2.25038,2.25038,2.25038,2.25038,1800000.0
2008-01-01 20:50:00,2.25107,2.25228,2.25085,2.25228,10200000.0
2008-01-01 20:51:00,2.25086,2.25187,2.25086,2.25116,13500000.0
2008-01-01 20:52:00,2.25277,2.25309,2.25201,2.25309,21900000.0
2008-01-01 20:53:00,2.2535,2.25355,2.2535,2.25355,5400000.0
2008-01-01 20:54:00,2.25302,2.25302,2.25202,2.25204,15700000.0
2008-01-01 20:55:00,2.25054,2.25136,2.25054,2.25133,42400000.0
2008-01-01 20:56:00,2.25288,2.25288,2.25208,2.25208,7800000.0
2008-01-01 20:57:00,2.25226,2.25226,2.25196,2.25226,6600000.0
2008-01-01 20:58:00,2.25235,2.25235,2.25163,2.2519,18500000.0
2008-01-01 20:59:00,2.25235,2.25235,2.25235,2.25235,2400000.0
2008-01-01 21:00:00,2.25405,2.25405,2.25395,2.25395,8500000.0
2008-01-01 21:01:00,2.25202,2.25305,2.25202,2.25305,20600000.0
2008-01-01 21:02:00,2.2534,2.25364,2.25304,2.25304,16000000.0
2008-01-01 21:03:00,2.25327,2.25327,2.25274,2.25287,12900000.0
2008-01-01 21:04:00,2.25295,2.25312,2.25295,2.25312,4200000.0
2008-01-01 21:05:00,2.25195,2.25285,2.25195,2.25285,11000000.0
2008-01-01 21:06:00,2.25315,2.25315,2.25236,2.25236,7400000.0
2008-01-01 21:07:00,2.25257,2.25257,2.25257,2.25257,4000000.0
2008-01-01 21:08:00,2.2537,2.2537,2.2527,2.2527,9200000.0
2008-01-01 21:09:00,2.25292,2.25292,2.25292,2.25292,4000000.0
2008-01-01 21:10:00,2.25373,2.25373,2.25373,2.25373,4400000.0
2008-01-01 21:11:00,2.25406,2.25408,2.25328,2.25338,22500000.0
2008-01-01 21:12:00,2.25428,2.25428,2.25373,2.25373,6100000.0
2008-01-01 21:13:00,2.2539,2.25421,2.2539,2.25407,8400000.0
2008-01-01 21:14:00,2.25327,2.25327,2.25327,2.25327,2400000.0
2008-01-01 21:15:00,2.25297,2.25297,2.25256,2.25256,6400000.0
2008-01-01 21:16:00,2.2539,2.2539,2.2536,2.2536,5400000.0
2008-01-01 21:17:00,2.25425,2.25447,2.2539,2.25413,28200000.0
2008-01-01 21:18:00,2.2534,2.2534,2.2533,2.2533,7600000.0
2008-01-01 21:19:00,2.25332,2.25385,2.25332,2.25332,27400000.0
2008-01-01 21:20:00,2.25405,2.25405,2.25405,2.25405,2300000.0
2008-01-01 21:21:00,2.2535,2.2535,2.2535,2.2535,4000000.0
2008-01-01 21:22:00,2.25398,2.25398,2.25398,2.25398,1600000.0
2008-01-01 21:23:00,2.25376,2.25402,2.25376,2.25402,8800000.0
2008-01-01 21:24:00,2.2541,2.25413,2.25342,2.25387,10300000.0
2008-01-01 21:25:00,2.25332,2.25337,2.25271,2.25306,12700000.0
2008-01-01 21:26:00,2.2542,2.2542,2.2542,2.2542,1800000.0
2008-01-01 21:27:00,2.254,2.2544,2.25381,2.25403,19000000.0
2008-01-01 21:28:00,2.25303,2.25345,2.25271,2.25324,20600000.0
2008-01-01 21:29:00,2.25291,2.25395,2.25291,2.25376,20800000.0
2008-01-01 21:30:00,2.25327,2.25327,2.25327,2.25327,4000000.0
2008-01-01 21:31:00,2.25312,2.25349,2.25312,2.25335,29800000.0
2008-01-01 21:32:00,2.25387,2.25387,2.2531,2.2531,10400000.0
2008-01-01 21:33:00,2.25313,2.25349,2.25271,2.25318,42400000.0
2008-01-01 21:34:00,2.25355,2.25355,2.253,2.253,4700000.0
2008-01-01 21:35:00,2.25307,2.25307,2.25288,2.25288,3900000.0
2008-01-01 21:36:00,2.25295,2.25295,2.25295,2.25295,2400000.0
2008-01-01 21:37:00,2.25296,2.25372,2.25239,2.25359,17000000.0
2008-01-01 21:38:00,2.25272,2.25272,2.25272,2.25272,4000000.0
2008-01-01 21:39:00,2.25316,2.25343,2.25267,2.25292,38400000.0
2008-01-01 21:40:00,2.25303,2.25303,2.25303,2.25303,12100000.0
2008-01-01 21:41:00,2.25292,2.2532,2.25292,2.2532,10400000.0
2008-01-01 21:42:00,2.25352,2.25352,2.25352,2.25352,4000000.0
2008-01-01 21:43:00,2.25327,2.25364,2.25304,2.25305,16100000.0
2008-01-01 21:44:00,2.25225,2.25225,2.25225,2.25225,2400000.0
2008-01-01 21:45:00,2.25258,2.2528,2.2521,2.2528,15400000.0
2008-01-01 21:46:00,2.2527,2.25306,2.25215,2.25306,32300000.0
2008-01-01 21:47:00,2.25271,2.25305,2.25213,2.25262,20500000.0
2008-01-01 21:48:00,2.2526,2.2526,2.2521,2.2521,6600000.0
2008-01-01 21:49:00,2.25203,2.25208,2.2516,2.25208,15700000.0
2008-01-01 21:50:00,2.25167,2.25167,2.25167,2.25167,4000000.0
2008-01-01 21:51:00,2.25181,2.25189,2.25118,2.25139,19400000.0
2008-01-01 21:52:00,2.25266,2.25266,2.25202,2.25202,4700000.0
2008-01-01 21:53:00,2.25113,2.25203,2.25113,2.25199,10100000.0
2008-01-01 21:54:00,2.25135,2.25135,2.25135,2.25135,6100000.0
2008-01-01 21:55:00,2.25131,2.25199,2.25113,2.25161,31100000.0
2008-01-01 21:56:00,2.25205,2.25208,2.25205,2.25208,8200000.0
2008-01-01 21:57:00,2.25207,2.25266,2.25207,2.25263,15800000.0
2008-01-01 21:58:00,2.25238,2.25243,2.25175,2.25216,24200000.0
2008-01-01 21:59:00,2.25148,2.25148,2.25127,2.25127,5700000.0
2008-01-01 22:00:00,2.24989,2.2505,2.24989,2.25005,13200000.0
2008-01-01 22:01:00,2.24998,2.2506,2.24998,2.25017,22300000.0
2008-01-01 22:02:00,2.25137,2.25137,2.25137,2.25137,4000000.0
2008-01-01 22:03:00,2.25138,2.25138,2.25063,2.25097,21600000.0
2008-01-01 22:04:00,2.251,2.251,2.251,2.251,2600000.0
2008-01-01 22:05:00,2.25088,2.25125,2.25049,2.25125,25600000.0
2008-01-01 22:06:00,2.25042,2.2507,2.25042,2.2507,6300000.0
2008-01-01 22:07:00,2.25059,2.25123,2.25059,2.2507,12500000.0
2008-01-01 22:08:00,2.25138,2.25138,2.24967,2.24981,11300000.0
2008-01-01 22:09:00,2.25021,2.25021,2.24986,2.24986,7900000.0
2008-01-01 22:10:00,2.2499,2.2505,2.2499,2.2505,8800000.0
2008-01-01 22:11:00,2.25048,2.25048,2.24963,2.25021,25200000.0
2008-01-01 22:12:00,2.25002,2.2505,2.25002,2.2505,4700000.0
2008-01-01 22:13:00,2.25054,2.25054,2.25039,2.25039,7600000.0
2008-01-01 22:14:00,2.24998,2.25055,2.24998,2.25055,3100000.0
2008-01-01 22:15:00,2.25016,2.25052,2.25014,2.25029,20000000.0
2008-01-01 22:16:00,2.2508,2.2508,2.25025,2.25025,8200000.0
2008-01-01 22:17:00,2.25055,2.25071,2.25027,2.25071,18800000.0
2008-01-01 22:18:00,2.25065,2.25073,2.25065,2.25073,6100000.0
2008-01-01 22:19:00,2.25052,2.2508,2.25012,2.25068,15900000.0
2008-01-01 22:20:00,2.25073,2.25073,2.25062,2.25062,10100000.0
2008-01-01 22:21:00,2.25013,2.25074,2.25013,2.25026,16500000.0
2008-01-01 22:22:00,2.25045,2.25047,2.25045,2.25047,8800000.0
2008-01-01 22:23:00,2.25054,2.25083,2.25008,2.25035,29600000.0
2008-01-01 22:24:00,2.25042,2.25042,2.25042,2.25042,4000000.0
2008-01-01 22:25:00,2.25072,2.25072,2.25042,2.25057,15200000.0
2008-01-01 22:26:00,2.2502,2.2502,2.2502,2.2502,4000000.0
2008-01-01 22:27:00,2.24982,2.24982,2.24953,2.24953,6600000.0
2008-01-01 22:28:00,2.24965,2.24965,2.24965,2.24965,900000.0
2008-01-01 22:29:00,2.25035,2.25035,2.24957,2.24991,14000000.0
2008-01-01 22:30:00,2.25013,2.25013,2.24971,2.24971,14000000.0
2008-01-01 22:31:00,2.24962,2.24998,2.24962,2.24998,3200000.0
2008-01-01 22:32:00,2.25115,2.25115,2.25115,2.25115,4000000.0
2008-01-01 22:33:00,2.25033,2.25088,2.25033,2.25048,20400000.0
2008-01-01 22:34:00,2.25039,2.25039,2.24989,2.24995,18200000.0
2008-01-01 22:35:00,2.24966,2.25016,2.24929,2.25016,15300000.0
2008-01-01 22:36:00,2.25122,2.25132,2.25122,2.25132,10900000.0
2008-01-01 22:37:00,2.2511,2.2511,2.25014,2.25014,6400000.0
2008-01-01 22:38:00,2.25073,2.25073,2.24992,2.24992,7700000.0
2008-01-01 22:39:00,2.24929,2.24981,2.24904,2.24961,26400000.0
2008-01-01 22:40:00,2.24978,2.24978,2.24978,2.24978,4800000.0
2008-01-01 22:41:00,2.24992,2.24998,2.2489,2.24968,25800000.0
2008-01-01 22:42:00,2.25068,2.25068,2.25068,2.25068,2400000.0
2008-01-01 22:43:00,2.25047,2.25065,2.25005,2.25005,26600000.0
2008-01-01 22:44:00,2.25065,2.25065,2.25065,2.25065,5600000.0
2008-01-01 22:45:00,2.25082,2.25082,2.2508,2.2508,5800000.0
2008-01-01 22:46:00,2.25028,2.25028,2.25028,2.25028,1800000.0
2008-01-01 22:47:00,2.25067,2.25067,2.25004,2.25034,12500000.0
2008-01-01 22:48:00,2.2499,2.2499,2.2499,2.2499,2100000.0
2008-01-01 22:49:00,2.24972,2.24972,2.24922,2.24961,11200000.0
2008-01-01 22:50:00,2.25024,2.25024,2.24979,2.24981,9500000.0
2008-01-01 22:51:00,2.24955,2.24985,2.24877,2.24877,17000000.0
2008-01-01 22:52:00,2.24985,2.25,2.24985,2.25,4600000.0
2008-01-01 22:53:00,2.24995,2.24995,2.24961,2.24961,5800000.0
2008-01-01 22:54:00,2.2502,2.2502,2.2502,2.2502,2400000.0
2008-01-01 22:55:00,2.25009,2.25051,2.25009,2.25051,5800000.0
2008-01-01 22:56:00,2.24955,2.24968,2.24955,2.24968,5800000.0
2008-01-01 22:57:00,2.24973,2.25007,2.2494,2.24994,29900000.0
2008-01-01 22:58:00,2.24981,2.24981,2.24952,2.24952,8000000.0
2008-01-01 22:59:00,2.2496,2.2496,2.24932,2.24932,4800000.0
2008-01-01 23:00:00,2.2491,2.2492,2.2491,2.2492,3200000.0
2008-01-01 23:01:00,2.24929,2.24972,2.24899,2.24972,20600000.0
2008-01-01 23:02:00,2.25102,2.25145,2.25102,2.25145,6000000.0
2008-01-01 23:03:00,2.25126,2.25134,2.25106,2.25134,16000000.0
2008-01-01 23:04:00,2.24955,2.2497,2.24955,2.2497,6400000.0
2008-01-01 23:05:00,2.24947,2.25029,2.24947,2.24964,28200000.0
2008-01-01 23:06:00,2.24975,2.24975,2.24905,2.24905,4200000.0
2008-01-01 23:07:00,2.24993,2.25042,2.24948,2.25029,24400000.0
2008-01-01 23:08:00,2.24996,2.25001,2.24955,2.24955,12700000.0
2008-01-01 23:09:00,2.24954,2.24997,2.24954,2.24997,26600000.0
2008-01-01 23:10:00,2.24976,2.25034,2.24943,2.24987,20500000.0
2008-01-01 23:11:00,2.25026,2.25026,2.24959,2.24964,20200000.0
2008-01-01 23:12:00,2.25028,2.25037,2.25028,2.25037,10400000.0
2008-01-01 23:13:00,2.25043,2.25043,2.25002,2.25016,8400000.0
2008-01-01 23:14:00,2.25037,2.25038,2.24973,2.25016,21000000.0
2008-01-01 23:15:00,2.24996,2.25092,2.24996,2.25092,37300000.0
2008-01-01 23:16:00,2.25073,2.25088,2.25039,2.25039,27300000.0
2008-01-01 23:17:00,2.25074,2.25074,2.25018,2.25018,8000000.0
2008-01-01 23:18:00,2.2504,2.2504,2.2504,2.2504,4000000.0
2008-01-01 23:19:00,2.25067,2.2508,2.25067,2.2508,6800000.0
2008-01-01 23:20:00,2.25049,2.25056,2.25002,2.25037,34100000.0
2008-01-01 23:21:00,2.25012,2.25058,2.24912,2.24912,21000000.0
2008-01-01 23:22:00,2.24948,2.25014,2.24941,2.2501,41200000.0
2008-01-01 23:23:00,2.24983,2.25035,2.24978,2.24993,20400000.0
2008-01-01 23:24:00,2.25062,2.25062,2.25026,2.25026,10000000.0
2008-01-01 23:25:00,2.25025,2.25077,2.25025,2.25077,4500000.0
2008-01-01 23:26:00,2.25042,2.2506,2.24957,2.2506,16000000.0
2008-01-01 23:27:00,2.25015,2.25015,2.25015,2.25015,4000000.0
2008-01-01 23:28:00,2.25028,2.25045,2.24963,2.24972,23200000.0
2008-01-01 23:29:00,2.25066,2.25066,2.24991,2.25053,20900000.0
2008-01-01 23:30:00,2.25028,2.25028,2.24987,2.24987,7500000.0
2008-01-01 23:31:00,2.2502,2.25022,2.25007,2.25007,10500000.0
2008-01-01 23:32:00,2.25035,2.25035,2.25035,2.25035,5600000.0
2008-01-01 23:33:00,2.25053,2.25055,2.24998,2.25041,31400000.0
2008-01-01 23:34:00,2.25087,2.25087,2.25075,2.25075,6300000.0
2008-01-01 23:35:00,2.25078,2.25142,2.25078,2.2512,22200000.0
2008-01-01 23:36:00,2.24987,2.25047,2.24987,2.25047,5800000.0
2008-01-01 23:37:00,2.24993,2.25052,2.24993,2.2505,32200000.0
2008-01-01 23:38:00,2.25038,2.25038,2.25007,2.25007,5800000.0
2008-01-01 23:39:00,2.25028,2.25028,2.24982,2.24982,8800000.0
2008-01-01 23:40:00,2.25024,2.25042,2.2499,2.25042,10600000.0
2008-01-01 23:41:00,2.25082,2.25082,2.25043,2.25043,12900000.0
2008-01-01 23:42:00,2.25035,2.25039,2.24986,2.24986,21200000.0
2008-01-01 23:43:00,2.25028,2.25028,2.25023,2.25023,4200000.0
2008-01-01 23:44:00,2.2504,2.2504,2.2504,2.2504,2500000.0
2008-01-01 23:45:00,2.25053,2.2509,2.25034,2.25034,40400000.0
2008-01-01 23:46:00,2.25072,2.25072,2.25032,2.25032,7200000.0
2008-01-01 23:47:00,2.25065,2.25065,2.2497,2.2497,6100000.0
2008-01-01 23:48:00,2.25057,2.25057,2.24996,2.24996,4200000.0
2008-01-01 23:49:00,2.24963,2.25022,2.24963,2.25013,33500000.0
2008-01-01 23:50:00,2.25044,2.25044,2.2495,2.25036,14100000.0
2008-01-01 23:51:00,2.25013,2.25083,2.2501,2.2501,14300000.0
2008-01-01 23:52:00,2.25047,2.25094,2.24989,2.25074,24900000.0
2008-01-01 23:53:00,2.25014,2.25062,2.24988,2.25046,20000000.0
2008-01-01 23:54:00,2.25032,2.25063,2.24997,2.25013,23400000.0
2008-01-01 23:55:00,2.25052,2.25063,2.24989,2.25058,16000000.0
2008-01-01 23:56:00,2.25024,2.25042,2.24961,2.24993,9300000.0
2008-01-01 23:57:00,2.25002,2.25002,2.24993,2.24993,8700000.0
2008-01-01 23:58:00,2.2503,2.25045,2.24962,2.25036,22000000.0
2008-01-01 23:59:00,2.25054,2.25054,2.24999,2.24999,5800000.0
2008-01-02 00:00:00,2.25047,2.25047,2.24981,2.25021,20300000.0
2008-01-02 00:01:00,2.24957,2.25044,2.24928,2.24945,27100000.0
2008-01-02 00:02:00,2.24995,2.25036,2.24963,2.24963,15100000.0
2008-01-02 00:03:00,2.24918,2.25015,2.24918,2.24989,23700000.0
2008-01-02 00:04:00,2.25028,2.25028,2.24981,2.2499,23400000.0
2008-01-02 00:05:00,2.25013,2.25013,2.24948,2.24948,24200000.0
2008-01-02 00:06:00,2.24996,2.25039,2.24988,2.24988,14600000.0
2008-01-02 00:07:00,2.25023,2.25062,2.25013,2.25052,28900000.0
2008-01-02 00:08:00,2.2507,2.251,2.2499,2.251,39400000.0
2008-01-02 00:09:00,2.251,2.25115,2.25095,2.25115,25200000.0
2008-01-02 00:10:00,2.2499,2.25115,2.2499,2.25115,6500000.0
2008-01-02 00:11:00,2.25115,2.25145,2.25115,2.25125,29400000.0
2008-01-02 00:12:00,2.2512,2.2512,2.2512,2.2512,2100000.0
2008-01-02 00:13:00,2.2501,2.25125,2.2501,2.25125,25000000.0
2008-01-02 00:14:00,2.25067,2.25083,2.2505,2.25068,243200000.0
2008-01-02 00:15:00,2.2506,2.25135,2.2506,2.2511,60200000.0
2008-01-02 00:16:00,2.25105,2.25105,2.2509,2.25105,38900000.0
2008-01-02 00:17:00,2.25105,2.25115,2.25105,2.2511,14700000.0
2008-01-02 00:18:00,2.2501,2.2511,2.2501,2.2511,26500000.0
2008-01-02 00:19:00,2.2499,2.2509,2.2499,2.2509,36300000.0
2008-01-02 00:20:00,2.2509,2.2509,2.25055,2.25055,26300000.0
2008-01-02 00:21:00,2.2505,2.2505,2.25035,2.2504,32800000.0
2008-01-02 00:22:00,2.25045,2.2505,2.25045,2.2505,10100000.0
2008-01-02 00:23:00,2.2501,2.2501,2.2501,2.2501,6000000.0
2008-01-02 00:24:00,2.25027,2.2504,2.2501,2.25028,234900000.0
2008-01-02 00:25:00,2.25023,2.25063,2.25018,2.25053,262900000.0
2008-01-02 00:26:00,2.25035,2.2505,2.25035,2.2505,10100000.0
2008-01-02 00:27:00,2.2505,2.2505,2.25025,2.2505,55600000.0
2008-01-02 00:28:00,2.2505,2.2507,2.25025,2.2506,148400000.0
2008-01-02 00:29:00,2.2506,2.2508,2.2506,2.2508,38300000.0
2008-01-02 00:30:00,2.25015,2.25045,2.24999,2.25027,212800000.0
2008-01-02 00:31:00,2.25045,2.2508,2.25045,2.2508,16200000.0
2008-01-02 00:32:00,2.2508,2.2508,2.25045,2.2508,50000000.0
2008-01-02 00:33:00,2.2504,2.2508,2.2504,2.2508,33800000.0
2008-01-02 00:34:00,2.2508,2.2508,2.2508,2.2508,16000000.0
2008-01-02 00:35:00,2.2503,2.251,2.2503,2.251,29800000.0
2008-01-02 00:36:00,2.251,2.251,2.251,2.251,8000000.0
2008-01-02 00:37:00,2.2505,2.2512,2.2505,2.2512,21800000.0
2008-01-02 00:38:00,2.2505,2.2505,2.2505,2.2505,6000000.0
2008-01-02 00:39:00,2.2505,2.2511,2.2505,2.2511,15800000.0
2008-01-02 00:40:00,2.2511,2.2512,2.2502,2.2503,117500000.0
2008-01-02 00:41:00,2.2503,2.2503,2.2497,2.2497,10000000.0
2008-01-02 00:42:00,2.2501,2.2504,2.2501,2.2502,43600000.0
2008-01-02 00:43:00,2.2502,2.2504,2.2502,2.2504,28000000.0
2008-01-02 00:44:00,2.2499,2.2506,2.2499,2.2504,14000000.0
2008-01-02 00:45:00,2.2499,2.2499,2.2499,2.2499,6000000.0
2008-01-02 00:46:00,2.24987,2.25,2.2497,2.24988,233500000.0
2008-01-02 00:47:00,2.25025,2.2504,2.2499,2.2504,148100000.0
2008-01-02 00:48:00,2.2504,2.2507,2.2499,2.2499,106600000.0
2008-01-02 00:49:00,2.2499,2.2499,2.2497,2.2499,77800000.0
2008-01-02 00:50:00,2.2503,2.2503,2.2501,2.2502,29400000.0
2008-01-02 00:51:00,2.2502,2.25045,2.25015,2.25025,63200000.0
2008-01-02 00:52:00,2.25025,2.2504,2.2501,2.2502,103300000.0
2008-01-02 00:53:00,2.2502,2.2502,2.25,2.2502,70000000.0
2008-01-02 00:54:00,2.2502,2.25065,2.2496,2.25,294600000.0
2008-01-02 00:55:00,2.25,2.25025,2.25,2.25025,35800000.0
2008-01-02 00:56:00,2.25025,2.2512,2.25,2.2512,127600000.0
2008-01-02 00:57:00,2.2512,2.2512,2.2506,2.2506,99600000.0
2008-01-02 00:58:00,2.2507,2.2508,2.2503,2.2503,11400000.0
2008-01-02 00:59:00,2.2503,2.2509,2.2503,2.2508,26400000.0
2008-01-02 01:00:00,2.25075,2.2509,2.25075,2.2509,16200000.0
2008-01-02 01:01:00,2.2508,2.25085,2.2508,2.2508,10800000.0
2008-01-02 01:02:00,2.2508,2.2508,2.2507,2.2507,21000000.0
2008-01-02 01:03:00,2.2507,2.2511,2.2507,2.2511,21600000.0
2008-01-02 01:04:00,2.2508,2.2508,2.25015,2.2503,56600000.0
2008-01-02 01:05:00,2.2503,2.25045,2.2503,2.25045,21000000.0
2008-01-02 01:06:00,2.2502,2.2505,2.2502,2.2505,6000000.0
2008-01-02 01:07:00,2.2502,2.2502,2.2502,2.2502,2400000.0
2008-01-02 01:08:00,2.2505,2.2505,2.2503,2.2503,21000000.0
2008-01-02 01:09:00,2.2503,2.2503,2.2502,2.2503,112800000.0
2008-01-02 01:10:00,2.2503,2.2507,2.24995,2.25055,103600000.0
2008-01-02 01:11:00,2.25065,2.2512,2.2505,2.2505,93400000.0
2008-01-02 01:12:00,2.2506,2.25095,2.2502,2.2506,232100000.0
2008-01-02 01:13:00,2.2506,2.2506,2.2492,2.2499,254100000.0
2008-01-02 01:14:00,2.2501,2.2508,2.25,2.2506,128700000.0
2008-01-02 01:15:00,2.2506,2.2507,2.2501,2.2505,119500000.0
2008-01-02 01:16:00,2.2505,2.2507,2.2499,2.2507,195200001.0
2008-01-02 01:17:00,2.2507,2.2507,2.25,2.25025,185200000.0
2008-01-02 01:18:00,2.2503,2.2508,2.2503,2.2506,126200000.0
2008-01-02 01:19:00,2.2506,2.2507,2.2502,2.2505,110400000.0
2008-01-02 01:20:00,2.2505,2.2511,2.2502,2.2511,118800000.0
2008-01-02 01:21:00,2.2511,2.2511,2.2504,2.2508,78400000.0
2008-01-02 01:22:00,2.2508,2.2513,2.2507,2.2511,85500000.0
2008-01-02 01:23:00,2.2511,2.2511,2.2505,2.2505,84800000.0
2008-01-02 01:24:00,2.2505,2.2505,2.25,2.25,125500000.0
2008-01-02 01:25:00,2.25005,2.2507,2.25005,2.2506,59400000.0
2008-01-02 01:26:00,2.2506,2.2506,2.2502,2.2505,122000000.0
2008-01-02 01:27:00,2.2505,2.2509,2.2505,2.2507,51300000.0
2008-01-02 01:28:00,2.2506,2.2506,2.2506,2.2506,2500000.0
2008-01-02 01:29:00,2.2506,2.2517,2.2506,2.2517,69700000.0
2008-01-02 01:30:00,2.2517,2.2517,2.251,2.251,58100000.0
2008-01-02 01:31:00,2.2507,2.2507,2.2507,2.2507,6000000.0
2008-01-02 01:32:00,2.251,2.251,2.251,2.251,4600000.0
2008-01-02 01:33:00,2.2507,2.2511,2.2507,2.251,17600000.0
2008-01-02 01:34:00,2.2511,2.25135,2.25065,2.2511,116900000.0
2008-01-02 01:35:00,2.2511,2.2511,2.25105,2.25105,6900000.0
2008-01-02 01:36:00,2.2511,2.25125,2.2511,2.25125,18700000.0
2008-01-02 01:37:00,2.251,2.2513,2.251,2.2513,12900000.0
2008-01-02 01:38:00,2.2513,2.2513,2.25125,2.25125,30200000.0
2008-01-02 01:39:00,2.2512,2.25135,2.2512,2.25125,26900000.0
2008-01-02 01:40:00,2.2513,2.2513,2.25085,2.2511,25300000.0
2008-01-02 01:41:00,2.2511,2.25148,2.2511,2.2513,48700000.0
2008-01-02 01:42:00,2.2509,2.2513,2.2509,2.2509,161800000.0
2008-01-02 01:43:00,2.2509,2.2521,2.2505,2.2506,178500000.0
2008-01-02 01:44:00,2.25055,2.2508,2.25025,2.2503,158700000.0
2008-01-02 01:45:00,2.2503,2.25045,2.2498,2.2498,104400000.0
2008-01-02 01:46:00,2.2498,2.2499,2.2498,2.2499,120000000.0
2008-01-02 01:47:00,2.2499,2.2499,2.2499,2.2499,88000000.0
2008-01-02 01:48:00,2.2495,2.2501,2.2495,2.2501,18000000.0
2008-01-02 01:49:00,2.2501,2.2501,2.2497,2.2498,128000000.0
2008-01-02 01:50:00,2.2498,2.2499,2.24965,2.2499,150200000.0
2008-01-02 01:51:00,2.2499,2.2502,2.2499,2.2502,96800000.0
2008-01-02 01:52:00,2.2502,2.2502,2.24905,2.24905,152500000.0
2008-01-02 01:53:00,2.24905,2.2497,2.24905,2.2496,87000000.0
2008-01-02 01:54:00,2.2496,2.2496,2.24895,2.2493,184800000.0
2008-01-02 01:55:00,2.2493,2.2495,2.24895,2.249,226300000.0
2008-01-02 01:56:00,2.2493,2.2494,2.24875,2.2491,267400000.0
2008-01-02 01:57:00,2.2491,2.24955,2.2483,2.2491,236400000.0
2008-01-02 01:58:00,2.2491,2.2491,2.2482,2.2483,267600000.0
2008-01-02 01:59:00,2.2482,2.2484,2.24795,2.24815,227300000.0
2008-01-02 02:00:00,2.2484,2.2484,2.24815,2.2484,163800000.0
2008-01-02 02:01:00,2.2483,2.2484,2.2483,2.2484,45300000.0
2008-01-02 02:02:00,2.24825,2.2484,2.24825,2.2484,96800000.0
2008-01-02 02:03:00,2.2484,2.2484,2.2477,2.24825,165400000.0
2008-01-02 02:04:00,2.2484,2.2485,2.2483,2.24835,171200000.0
2008-01-02 02:05:00,2.24835,2.24845,2.2482,2.2482,151200000.0
2008-01-02 02:06:00,2.2482,2.24865,2.24815,2.24865,55200000.0
2008-01-02 02:07:00,2.24855,2.24855,2.24845,2.2485,53200000.0
2008-01-02 02:08:00,2.2485,2.2488,2.2485,2.2487,121600000.0
2008-01-02 02:09:00,2.24865,2.249,2.2485,2.249,131600000.0
2008-01-02 02:10:00,2.249,2.2493,2.249,2.2492,108000000.0
2008-01-02 02:11:00,2.2492,2.2492,2.2483,2.24845,129200000.0
2008-01-02 02:12:00,2.2483,2.2483,2.24755,2.24815,125200000.0
2008-01-02 02:13:00,2.2481,2.24875,2.2481,2.2486,185100000.0
2008-01-02 02:14:00,2.2486,2.24895,2.2484,2.24865,120800000.0
2008-01-02 02:15:00,2.24865,2.24865,2.2485,2.2485,32000000.0
2008-01-02 02:16:00,2.2485,2.24895,2.2483,2.2488,124800000.0
2008-01-02 02:17:00,2.24775,2.2488,2.24775,2.24865,74000000.0
2008-01-02 02:18:00,2.24865,2.2488,2.2483,2.24865,138700000.0
2008-01-02 02:19:00,2.24865,2.2492,2.2486,2.2492,134800000.0
2008-01-02 02:20:00,2.2491,2.2491,2.2491,2.2491,500000.0
2008-01-02 02:21:00,2.24915,2.2492,2.24915,2.2492,38400000.0
2008-01-02 02:22:00,2.2491,2.2492,2.2491,2.2492,16400000.0
2008-01-02 02:23:00,2.2492,2.2495,2.2492,2.2492,73800000.0
2008-01-02 02:24:00,2.2492,2.2492,2.2492,2.2492,60000000.0
2008-01-02 02:25:00,2.24905,2.2492,2.24905,2.2492,203900000.0
2008-01-02 02:26:00,2.24915,2.2492,2.24905,2.2492,70200000.0
2008-01-02 02:27:00,2.2492,2.2492,2.2491,2.2492,53600000.0
2008-01-02 02:28:00,2.24925,2.2495,2.2492,2.2492,74400000.0
2008-01-02 02:29:00,2.24925,2.24935,2.2491,2.2492,77600000.0
2008-01-02 02:30:00,2.2492,2.24935,2.2485,2.24875,124500000.0
2008-01-02 02:31:00,2.24865,2.2489,2.2484,2.2485,284000000.0
2008-01-02 02:32:00,2.2485,2.2485,2.2482,2.2483,184000000.0
2008-01-02 02:33:00,2.2482,2.24885,2.2482,2.2485,164100000.0
2008-01-02 02:34:00,2.24855,2.24915,2.24855,2.2486,300200000.0
2008-01-02 02:35:00,2.2486,2.2488,2.2482,2.24875,168200000.0
2008-01-02 02:36:00,2.24875,2.24875,2.2484,2.2484,115900000.0
2008-01-02 02:37:00,2.2484,2.2488,2.2484,2.2486,181300000.0
2008-01-02 02:38:00,2.2486,2.249,2.24855,2.24895,97600000.0
2008-01-02 02:39:00,2.2489,2.249,2.2487,2.2487,52100000.0
2008-01-02 02:40:00,2.24865,2.2492,2.2486,2.2488,182300000.0
2008-01-02 02:41:00,2.2488,2.249,2.2487,2.2489,60900000.0
2008-01-02 02:42:00,2.2489,2.2489,2.2484,2.24875,181400000.0
2008-01-02 02:43:00,2.24875,2.2489,2.24825,2.2489,14500000.0
2008-01-02 02:44:00,2.2489,2.2491,2.24855,2.2486,51000000.0
2008-01-02 02:45:00,2.2486,2.2488,2.2485,2.2485,138400000.0
2008-01-02 02:46:00,2.2485,2.24885,2.2485,2.24885,72900000.0
2008-01-02 02:47:00,2.24885,2.24905,2.2483,2.2483,221600000.0
2008-01-02 02:48:00,2.2483,2.2487,2.2478,2.24825,711700000.0
2008-01-02 02:49:00,2.24825,2.24855,2.2476,2.2482,419200000.0
2008-01-02 02:50:00,2.24835,2.24835,2.2478,2.248,281600000.0
2008-01-02 02:51:00,2.248,2.24825,2.248,2.24815,72000000.0
2008-01-02 02:52:00,2.24815,2.24825,2.2478,2.24825,138300000.0
2008-01-02 02:53:00,2.2481,2.2483,2.248,2.2483,129100000.0
2008-01-02 02:54:00,2.24785,2.2483,2.24785,2.2483,25700000.0
2008-01-02 02:55:00,2.24825,2.2483,2.24785,2.24805,130600000.0
2008-01-02 02:56:00,2.24805,2.2481,2.2476,2.24785,194900000.0
2008-01-02 02:57:00,2.24775,2.2478,2.2476,2.2477,68600000.0
2008-01-02 02:58:00,2.2478,2.2481,2.2478,2.2481,35200000.0
2008-01-02 02:59:00,2.2481,2.24825,2.24775,2.24775,133900000.0
2008-01-02 03:00:00,2.2476,2.2481,2.2476,2.2481,96900000.0
2008-01-02 03:01:00,2.2481,2.2481,2.2477,2.2477,15300000.0
2008-01-02 03:02:00,2.2481,2.2481,2.2478,2.2479,6400000.0
2008-01-02 03:03:00,2.2479,2.2479,2.2476,2.2478,8200000.0
2008-01-02 03:04:00,2.2476,2.2481,2.24735,2.24735,98500000.0
2008-01-02 03:05:00,2.2474,2.24755,2.2471,2.24745,128900000.0
2008-01-02 03:06:00,2.2474,2.2474,2.24685,2.2473,8100000.0
2008-01-02 03:07:00,2.24745,2.24745,2.2474,2.2474,9600000.0
2008-01-02 03:08:00,2.2469,2.2475,2.2469,2.2475,14600000.0
2008-01-02 03:09:00,2.24745,2.2475,2.2472,2.2472,8800000.0
2008-01-02 03:10:00,2.24635,2.24642,2.24617,2.24638,76000000.0
2008-01-02 03:11:00,2.2471,2.2471,2.2469,2.247,23200000.0
2008-01-02 03:12:00,2.247,2.247,2.2468,2.2469,102400000.0
2008-01-02 03:13:00,2.2468,2.24715,2.24675,2.2469,38400000.0
2008-01-02 03:14:00,2.2468,2.24685,2.24675,2.24675,11200000.0
2008-01-02 03:15:00,2.2466,2.24705,2.2463,2.24645,174400000.0
2008-01-02 03:16:00,2.24645,2.2467,2.2463,2.24655,93700000.0
2008-01-02 03:17:00,2.24655,2.24695,2.2465,2.2467,68000000.0
2008-01-02 03:18:00,2.24695,2.24695,2.2466,2.2467,23200000.0
2008-01-02 03:19:00,2.24625,2.2467,2.24625,2.2467,4200000.0
2008-01-02 03:20:00,2.2467,2.24675,2.2466,2.2466,49600000.0
2008-01-02 03:21:00,2.24625,2.24675,2.24625,2.24665,68100000.0
2008-01-02 03:22:00,2.24665,2.24665,2.24665,2.24665,32800000.0
2008-01-02 03:23:00,2.24665,2.24685,2.24665,2.24675,35400000.0
2008-01-02 03:24:00,2.2464,2.24685,2.2464,2.2468,6500000.0
2008-01-02 03:25:00,2.24675,2.24675,2.24675,2.24675,7200000.0
2008-01-02 03:26:00,2.2467,2.2467,2.2467,2.2467,800000.0
2008-01-02 03:27:00,2.2467,2.2467,2.246,2.24635,109400000.0
2008-01-02 03:28:00,2.24635,2.2466,2.2461,2.2461,70600000.0
2008-01-02 03:29:00,2.24605,2.2462,2.24595,2.246,100800000.0
2008-01-02 03:30:00,2.24595,2.2461,2.2458,2.2459,104000000.0
2008-01-02 03:31:00,2.2459,2.2459,2.2455,2.2455,56000000.0
2008-01-02 03:32:00,2.2455,2.24575,2.2455,2.24575,72000000.0
2008-01-02 03:33:00,2.24575,2.2458,2.2456,2.2457,48800000.0
2008-01-02 03:34:00,2.24565,2.2457,2.24555,2.2457,66400000.0
2008-01-02 03:35:00,2.2457,2.2457,2.2451,2.2454,49600000.0
2008-01-02 03:36:00,2.2454,2.24545,2.245,2.245,92000000.0
2008-01-02 03:37:00,2.245,2.2452,2.2449,2.24505,167200000.0
2008-01-02 03:38:00,2.24505,2.24535,2.2449,2.24515,46400000.0
2008-01-02 03:39:00,2.24515,2.2452,2.2448,2.24515,20000000.0
2008-01-02 03:40:00,2.2451,2.24545,2.2448,2.2449,69600000.0
2008-01-02 03:41:00,2.2449,2.245,2.2446,2.2446,200000000.0
2008-01-02 03:42:00,2.2446,2.2448,2.24445,2.2448,33000000.0
2008-01-02 03:43:00,2.24465,2.2448,2.2446,2.2447,65700000.0
2008-01-02 03:44:00,2.2447,2.2448,2.2445,2.2448,48100000.0
2008-01-02 03:45:00,2.2446,2.2448,2.2446,2.2448,76400000.0
2008-01-02 03:46:00,2.2448,2.245,2.2445,2.24495,161600000.0
2008-01-02 03:47:00,2.24495,2.24535,2.24495,2.24535,24000000.0
2008-01-02 03:48:00,2.2453,2.2456,2.2452,2.24555,44800000.0
2008-01-02 03:49:00,2.24555,2.24565,2.2451,2.2454,52400000.0
2008-01-02 03:50:00,2.2454,2.2455,2.2454,2.2454,52000000.0
2008-01-02 03:51:00,2.2454,2.2455,2.24535,2.2454,71100000.0
2008-01-02 03:52:00,2.2454,2.24575,2.24535,2.24535,132800000.0
2008-01-02 03:53:00,2.24535,2.24535,2.2448,2.24535,142600000.0
2008-01-02 03:54:00,2.2453,2.2453,2.245,2.2451,87000000.0
2008-01-02 03:55:00,2.2451,2.2452,2.2448,2.2448,25200000.0
2008-01-02 03:56:00,2.2448,2.2453,2.2448,2.2451,8100000.0
2008-01-02 03:57:00,2.24485,2.2453,2.24485,2.2451,63400000.0
2008-01-02 03:58:00,2.2451,2.24525,2.245,2.2451,43200000.0
2008-01-02 03:59:00,2.2451,2.2451,2.24505,2.2451,12800000.0
2008-01-02 04:00:00,2.24475,2.2451,2.24475,2.24475,8300000.0
2008-01-02 04:01:00,2.24475,2.2451,2.2447,2.24475,29000000.0
2008-01-02 04:02:00,2.24475,2.245,2.2447,2.245,135200000.0
2008-01-02 04:03:00,2.245,2.245,2.24465,2.24475,176500000.0
2008-01-02 04:04:00,2.2447,2.24495,2.2446,2.24495,143200000.0
2008-01-02 04:05:00,2.24495,2.245,2.24415,2.2446,149900000.0
2008-01-02 04:06:00,2.2447,2.24515,2.2446,2.2447,102800000.0
2008-01-02 04:07:00,2.2447,2.2449,2.24465,2.24465,35200000.0
2008-01-02 04:08:00,2.24465,2.24465,2.2445,2.2445,29600000.0
2008-01-02 04:09:00,2.2445,2.2446,2.2442,2.2445,240100000.0
2008-01-02 04:10:00,2.2445,2.2445,2.244,2.244,286400000.0
2008-01-02 04:11:00,2.244,2.2444,2.2431,2.2438,192800000.0
2008-01-02 04:12:00,2.2438,2.2438,2.243,2.2436,276800000.0
2008-01-02 04:13:00,2.2436,2.2438,2.2436,2.2438,68800000.0
2008-01-02 04:14:00,2.24395,2.2442,2.24395,2.2441,177600000.0
2008-01-02 04:15:00,2.2441,2.2447,2.2437,2.2438,160100000.0
2008-01-02 04:16:00,2.2438,2.2439,2.24335,2.24335,228800000.0
2008-01-02 04:17:00,2.2434,2.2436,2.2432,2.2433,165800000.0
2008-01-02 04:18:00,2.2433,2.2433,2.24315,2.2433,130400000.0
2008-01-02 04:19:00,2.2433,2.24345,2.2429,2.2432,315500000.0
2008-01-02 04:20:00,2.2432,2.2433,2.243,2.243,122400000.0
2008-01-02 04:21:00,2.243,2.2434,2.243,2.2434,140500000.0
2008-01-02 04:22:00,2.2434,2.2434,2.24285,2.2432,291000000.0
2008-01-02 04:23:00,2.2432,2.2433,2.2432,2.2433,68000000.0
2008-01-02 04:24:00,2.243,2.2431,2.24265,2.2429,109700000.0
2008-01-02 04:25:00,2.2429,2.2434,2.2429,2.2434,81600000.0
2008-01-02 04:26:00,2.2434,2.2436,2.2432,2.2436,52800000.0
2008-01-02 04:27:00,2.2436,2.2437,2.24315,2.24335,287500000.0
2008-01-02 04:28:00,2.2434,2.2437,2.24335,2.2434,190600000.0
2008-01-02 04:29:00,2.2434,2.2434,2.24285,2.2429,47300000.0
2008-01-02 04:30:00,2.24335,2.2434,2.2432,2.2432,22300000.0
2008-01-02 04:31:00,2.2429,2.24375,2.2429,2.2432,52800000.0
2008-01-02 04:32:00,2.2432,2.24365,2.2431,2.2432,133000000.0
2008-01-02 04:33:00,2.2432,2.2433,2.2432,2.2433,85400000.0
2008-01-02 04:34:00,2.2433,2.2435,2.243,2.2433,207500000.0
2008-01-02 04:35:00,2.24345,2.2435,2.24325,2.24325,80400000.0
2008-01-02 04:36:00,2.24325,2.2437,2.24315,2.2436,244400000.0
2008-01-02 04:37:00,2.2436,2.2436,2.24345,2.2436,53600000.0
2008-01-02 04:38:00,2.2436,2.2439,2.24335,2.2437,42100000.0
2008-01-02 04:39:00,2.2435,2.2435,2.2435,2.2435,800000.0
2008-01-02 04:40:00,2.24395,2.244,2.24385,2.2439,5600000.0
2008-01-02 04:41:00,2.24385,2.24395,2.24305,2.2433,186100000.0
2008-01-02 04:42:00,2.2432,2.2438,2.2432,2.24325,154300000.0
2008-01-02 04:43:00,2.2435,2.2435,2.2432,2.2434,96000000.0
2008-01-02 04:44:00,2.2434,2.2435,2.2432,2.24325,75200000.0
2008-01-02 04:45:00,2.24325,2.2436,2.24325,2.2435,164100000.0
2008-01-02 04:46:00,2.2435,2.2435,2.24325,2.2433,77600000.0
2008-01-02 04:47:00,2.24325,2.2433,2.24325,2.2433,43500000.0
2008-01-02 04:48:00,2.2433,2.2437,2.2433,2.2433,9600000.0
2008-01-02 04:49:00,2.24365,2.2437,2.24365,2.2437,19200000.0
2008-01-02 04:50:00,2.2437,2.24375,2.2437,2.2437,4000000.0
2008-01-02 04:51:00,2.2437,2.2439,2.2437,2.2437,100800000.0
2008-01-02 04:52:00,2.2437,2.2439,2.24345,2.2439,16500000.0
2008-01-02 04:53:00,2.2439,2.2439,2.24355,2.2439,13200000.0
2008-01-02 04:54:00,2.2439,2.2439,2.2437,2.24375,25600000.0
2008-01-02 04:55:00,2.24375,2.244,2.24375,2.244,18400000.0
2008-01-02 04:56:00,2.244,2.2442,2.24385,2.2442,16000000.0
2008-01-02 04:57:00,2.2442,2.2442,2.24325,2.2439,255200000.0
2008-01-02 04:58:00,2.2439,2.244,2.2439,2.244,58000000.0
2008-01-02 04:59:00,2.24395,2.2445,2.24395,2.2443,116500000.0
2008-01-02 05:00:00,2.2443,2.2448,2.244,2.2445,329000000.0
2008-01-02 05:01:00,2.2445,2.2446,2.2442,2.2442,220800000.0
2008-01-02 05:02:00,2.2442,2.2442,2.2434,2.2434,63100000.0
2008-01-02 05:03:00,2.2435,2.2441,2.2435,2.2439,88500000.0
2008-01-02 05:04:00,2.2438,2.244,2.24365,2.2439,199300000.0
2008-01-02 05:05:00,2.2439,2.2441,2.2437,2.2439,120200000.0
2008-01-02 05:06:00,2.2439,2.2443,2.2439,2.2442,279700000.0
2008-01-02 05:07:00,2.2442,2.24475,2.24415,2.24475,225600000.0
2008-01-02 05:08:00,2.24475,2.2448,2.2442,2.2443,50000000.0
2008-01-02 05:09:00,2.2443,2.2443,2.24395,2.2443,3600000.0
2008-01-02 05:10:00,2.2443,2.2447,2.2443,2.2445,40800000.0
2008-01-02 05:11:00,2.2445,2.2445,2.244,2.24405,85600000.0
2008-01-02 05:12:00,2.2441,2.2444,2.2441,2.24435,19200000.0
2008-01-02 05:13:00,2.24435,2.2445,2.24435,2.2444,50400000.0
2008-01-02 05:14:00,2.2444,2.2445,2.24395,2.2443,41200000.0
2008-01-02 05:15:00,2.2443,2.2443,2.2441,2.2443,76000000.0
2008-01-02 05:16:00,2.2443,2.2443,2.2441,2.2443,92800000.0
2008-01-02 05:17:00,2.2442,2.24455,2.24415,2.24455,92400000.0
2008-01-02 05:18:00,2.24435,2.2457,2.24435,2.2451,111600000.0
2008-01-02 05:19:00,2.2451,2.24575,2.2448,2.24575,130400000.0
2008-01-02 05:20:00,2.24575,2.2459,2.2455,2.2459,58400000.0
2008-01-02 05:21:00,2.24605,2.2461,2.2459,2.2461,21200000.0
2008-01-02 05:22:00,2.24605,2.2463,2.24605,2.24625,12800000.0
2008-01-02 05:23:00,2.2458,2.2464,2.2458,2.2463,61100000.0
2008-01-02 05:24:00,2.2463,2.2465,2.2455,2.24565,79700000.0
2008-01-02 05:25:00,2.24565,2.2469,2.24565,2.2466,310700000.0
2008-01-02 05:26:00,2.2466,2.24695,2.2465,2.24695,277900000.0
2008-01-02 05:27:00,2.24685,2.2469,2.2463,2.2467,124000000.0
2008-01-02 05:28:00,2.2467,2.247,2.2467,2.24685,224800000.0
2008-01-02 05:29:00,2.2468,2.24735,2.2467,2.2467,130500000.0
2008-01-02 05:30:00,2.2467,2.2474,2.2467,2.24705,320400000.0
2008-01-02 05:31:00,2.24695,2.24705,2.24695,2.24705,15200000.0
2008-01-02 05:32:00,2.24705,2.2473,2.24685,2.2473,55200000.0
2008-01-02 05:33:00,2.2473,2.2479,2.2471,2.24745,224600000.0
2008-01-02 05:34:00,2.24745,2.24745,2.247,2.247,28000000.0
2008-01-02 05:35:00,2.247,2.24745,2.247,2.24715,36800000.0
2008-01-02 05:36:00,2.24715,2.24715,2.2466,2.24685,117100000.0
2008-01-02 05:37:00,2.24685,2.24695,2.24675,2.24695,47200000.0
2008-01-02 05:38:00,2.24695,2.24695,2.24665,2.2467,142900000.0
2008-01-02 05:39:00,2.2464,2.2469,2.2464,2.2469,237400000.0
2008-01-02 05:40:00,2.24685,2.24685,2.24685,2.24685,2400000.0
2008-01-02 05:41:00,2.2468,2.24725,2.24625,2.24715,88600000.0
2008-01-02 05:42:00,2.24705,2.24705,2.2469,2.24695,18400000.0
2008-01-02 05:43:00,2.24705,2.24705,2.24685,2.24705,15200000.0
2008-01-02 05:44:00,2.24695,2.24695,2.24665,2.24665,39200000.0
2008-01-02 05:45:00,2.24675,2.24685,2.24635,2.2466,27200000.0
2008-01-02 05:46:00,2.2466,2.2469,2.2465,2.24685,151300000.0
2008-01-02 05:47:00,2.24635,2.2468,2.24635,2.24675,30400000.0
2008-01-02 05:48:00,2.24675,2.2468,2.24655,2.2468,36800000.0
2008-01-02 05:49:00,2.2468,2.2468,2.2461,2.2461,130400000.0
2008-01-02 05:50:00,2.2461,2.24655,2.2458,2.24655,287900000.0
2008-01-02 05:51:00,2.24655,2.24695,2.24645,2.2466,156800000.0
2008-01-02 05:52:00,2.2466,2.2468,2.24655,2.2468,84500000.0
2008-01-02 05:53:00,2.2467,2.2472,2.2467,2.2469,47200000.0
2008-01-02 05:54:00,2.2469,2.2469,2.2464,2.2466,101600000.0
2008-01-02 05:55:00,2.2466,2.2467,2.2463,2.24665,189300000.0
2008-01-02 05:56:00,2.2467,2.24695,2.24635,2.2467,55000000.0
2008-01-02 05:57:00,2.2467,2.2467,2.2466,2.2466,60000000.0
2008-01-02 05:58:00,2.2466,2.24675,2.24655,2.24655,15200000.0
2008-01-02 05:59:00,2.2462,2.24675,2.2462,2.24675,7200000.0
2008-01-02 06:00:00,2.2462,2.24665,2.2462,2.24655,9600000.0
2008-01-02 06:01:00,2.2462,2.24675,2.2462,2.24675,5600000.0
2008-01-02 06:02:00,2.2466,2.24695,2.24655,2.24695,19200000.0
2008-01-02 06:03:00,2.24695,2.24695,2.2469,2.2469,5600000.0
2008-01-02 06:04:00,2.2466,2.24695,2.2466,2.2469,26400000.0
2008-01-02 06:05:00,2.24665,2.2467,2.24665,2.2467,2500000.0
2008-01-02 06:06:00,2.24685,2.2471,2.2466,2.2466,35200000.0
2008-01-02 06:07:00,2.24665,2.24715,2.24665,2.24715,107200000.0
2008-01-02 06:08:00,2.24715,2.2472,2.2471,2.24715,31200000.0
2008-01-02 06:09:00,2.24685,2.24715,2.24685,2.24715,5600000.0
2008-01-02 06:10:00,2.2469,2.24695,2.2469,2.24695,4000000.0
2008-01-02 06:11:00,2.24695,2.247,2.24695,2.247,28000000.0
2008-01-02 06:12:00,2.2469,2.247,2.2469,2.247,47200000.0
2008-01-02 06:13:00,2.2478,2.2478,2.247,2.247,72200000.0
2008-01-02 06:14:00,2.247,2.247,2.24665,2.247,62700000.0
2008-01-02 06:15:00,2.247,2.24735,2.2466,2.24735,360100000.0
2008-01-02 06:16:00,2.247,2.2478,2.247,2.2478,70600000.0
2008-01-02 06:17:00,2.2478,2.2483,2.24775,2.24815,167600000.0
2008-01-02 06:18:00,2.24815,2.2483,2.248,2.2481,152800000.0
2008-01-02 06:19:00,2.2481,2.24835,2.24775,2.24805,88000000.0
2008-01-02 06:20:00,2.24805,2.24805,2.24775,2.24795,60000000.0
2008-01-02 06:21:00,2.2478,2.24825,2.2478,2.24805,16800000.0
2008-01-02 06:22:00,2.24805,2.2481,2.24785,2.2479,69600000.0
2008-01-02 06:23:00,2.2479,2.2481,2.24785,2.2479,114900000.0
2008-01-02 06:24:00,2.24785,2.24805,2.24785,2.24805,24800000.0
2008-01-02 06:25:00,2.2477,2.248,2.24765,2.24765,4800000.0
2008-01-02 06:26:00,2.24815,2.24815,2.24805,2.24805,10400000.0
2008-01-02 06:27:00,2.24805,2.24805,2.2478,2.24805,45600000.0
2008-01-02 06:28:00,2.24805,2.24805,2.24795,2.24805,10400000.0
2008-01-02 06:29:00,2.24805,2.24805,2.2479,2.24795,44000000.0
2008-01-02 06:30:00,2.24795,2.24805,2.24795,2.24795,11200000.0
2008-01-02 06:31:00,2.2475,2.24775,2.2474,2.2474,13300000.0
2008-01-02 06:32:00,2.2474,2.2478,2.2474,2.24775,139500000.0
2008-01-02 06:33:00,2.24775,2.2479,2.24765,2.2478,60800000.0
2008-01-02 06:34:00,2.2478,2.24785,2.2475,2.2475,24800000.0
2008-01-02 06:35:00,2.2475,2.2475,2.2471,2.2473,103300000.0
2008-01-02 06:36:00,2.2472,2.2474,2.2472,2.2474,95800000.0
2008-01-02 06:37:00,2.24725,2.2474,2.2472,2.2474,24800000.0
2008-01-02 06:38:00,2.2474,2.24765,2.2474,2.2475,16400000.0
2008-01-02 06:39:00,2.2475,2.2475,2.2474,2.2475,5200000.0
2008-01-02 06:40:00,2.24745,2.24745,2.24715,2.24745,79700000.0
2008-01-02 06:41:00,2.24745,2.24765,2.2474,2.2474,68800000.0
2008-01-02 06:42:00,2.24745,2.24785,2.24745,2.24785,71700000.0
2008-01-02 06:43:00,2.24785,2.24785,2.2477,2.2477,24800000.0
2008-01-02 06:44:00,2.2477,2.2477,2.2477,2.2477,1800000.0
2008-01-02 06:45:00,2.24715,2.24727,2.24696,2.24707,241000000.0
2008-01-02 06:46:00,2.2477,2.2477,2.24765,2.24765,43000000.0
2008-01-02 06:47:00,2.2475,2.24765,2.2475,2.24765,4400000.0
2008-01-02 06:48:00,2.24765,2.24765,2.24745,2.24745,29200000.0
2008-01-02 06:49:00,2.24745,2.24745,2.2473,2.2473,18200000.0
2008-01-02 06:50:00,2.24725,2.24725,2.24715,2.24715,64700000.0
2008-01-02 06:51:00,2.24715,2.24725,2.247,2.24725,11400000.0
2008-01-02 06:52:00,2.24725,2.2475,2.24725,2.2475,58000000.0
2008-01-02 06:53:00,2.2475,2.2476,2.24725,2.24735,48600000.0
2008-01-02 06:54:00,2.2472,2.2472,2.2472,2.2472,800000.0
2008-01-02 06:55:00,2.2473,2.24735,2.2473,2.24735,5800000.0
2008-01-02 06:56:00,2.2473,2.24745,2.2473,2.24735,37000000.0
2008-01-02 06:57:00,2.24725,2.24745,2.24725,2.24745,5000000.0
2008-01-02 06:58:00,2.2473,2.2473,2.24665,2.2468,211000000.0
2008-01-02 06:59:00,2.2468,2.2469,2.24645,2.24645,114000000.0
2008-01-02 07:00:00,2.24645,2.2465,2.2463,2.2464,145400000.0
2008-01-02 07:01:00,2.2464,2.24745,2.24635,2.24675,56800000.0
2008-01-02 07:02:00,2.24675,2.24745,2.24645,2.247,123200000.0
2008-01-02 07:03:00,2.24715,2.24815,2.24675,2.24675,264800000.0
2008-01-02 07:04:00,2.24675,2.24735,2.2467,2.24675,166900000.0
2008-01-02 07:05:00,2.24675,2.24745,2.24675,2.2473,133600000.0
2008-01-02 07:06:00,2.2473,2.2473,2.2462,2.2468,72800000.0
2008-01-02 07:07:00,2.2468,2.2473,2.2465,2.2466,124000000.0
2008-01-02 07:08:00,2.2466,2.2474,2.2466,2.24685,71700000.0
2008-01-02 07:09:00,2.24685,2.2472,2.24685,2.2471,56800000.0
2008-01-02 07:10:00,2.2471,2.24745,2.24705,2.24725,72400000.0
2008-01-02 07:11:00,2.24725,2.2479,2.24705,2.24725,182400000.0
2008-01-02 07:12:00,2.24725,2.24725,2.2472,2.2472,29600000.0
2008-01-02 07:13:00,2.24725,2.2482,2.2472,2.2481,261900000.0
2008-01-02 07:14:00,2.2481,2.2485,2.2473,2.2477,209400000.0
2008-01-02 07:15:00,2.2477,2.2486,2.2473,2.24785,301000000.0
2008-01-02 07:16:00,2.24785,2.2481,2.24785,2.2481,99200000.0
2008-01-02 07:17:00,2.2481,2.2482,2.2479,2.2481,68200000.0
2008-01-02 07:18:00,2.2481,2.2482,2.2476,2.24805,129600000.0
2008-01-02 07:19:00,2.24805,2.24805,2.24765,2.2478,15200000.0
2008-01-02 07:20:00,2.2479,2.2479,2.2479,2.2479,16000000.0
2008-01-02 07:21:00,2.24795,2.24795,2.2478,2.2479,8800000.0
2008-01-02 07:22:00,2.2479,2.2481,2.2479,2.2481,16800000.0
2008-01-02 07:23:00,2.248,2.248,2.24795,2.24795,57600000.0
2008-01-02 07:24:00,2.24795,2.2481,2.2473,2.24755,93600000.0
2008-01-02 07:25:00,2.24755,2.2479,2.2475,2.24755,97600000.0
2008-01-02 07:26:00,2.24755,2.2478,2.24705,2.2471,244000000.0
2008-01-02 07:27:00,2.2471,2.24745,2.2463,2.24635,304000000.0
2008-01-02 07:28:00,2.24635,2.2465,2.2458,2.2459,221900000.0
2008-01-02 07:29:00,2.2459,2.24675,2.2458,2.24625,256800000.0
2008-01-02 07:30:00,2.24625,2.24655,2.2456,2.24655,247800000.0
2008-01-02 07:31:00,2.24655,2.2467,2.24595,2.2462,200300000.0
2008-01-02 07:32:00,2.2462,2.24625,2.24595,2.24615,120000000.0
2008-01-02 07:33:00,2.24615,2.2462,2.2452,2.24535,163200000.0
2008-01-02 07:34:00,2.2455,2.246,2.2436,2.2439,421100000.0
2008-01-02 07:35:00,2.2439,2.2445,2.24355,2.24355,232000000.0
2008-01-02 07:36:00,2.24355,2.244,2.2435,2.24365,146400000.0
2008-01-02 07:37:00,2.24365,2.2437,2.2435,2.24355,72000000.0
2008-01-02 07:38:00,2.24355,2.244,2.2433,2.24355,240900000.0
2008-01-02 07:39:00,2.24355,2.2442,2.2434,2.2442,124000000.0
2008-01-02 07:40:00,2.2442,2.2446,2.24385,2.2439,231600000.0
2008-01-02 07:41:00,2.2439,2.2448,2.2439,2.2441,372900000.0
2008-01-02 07:42:00,2.2441,2.2443,2.24365,2.24365,156900000.0
2008-01-02 07:43:00,2.24365,2.24375,2.2436,2.2437,148400000.0
2008-01-02 07:44:00,2.24365,2.2438,2.24355,2.2438,78700000.0
2008-01-02 07:45:00,2.2438,2.24445,2.2434,2.24375,147300000.0
2008-01-02 07:46:00,2.24375,2.2439,2.24345,2.24345,174900000.0
2008-01-02 07:47:00,2.24345,2.2441,2.24345,2.2441,111900000.0
2008-01-02 07:48:00,2.2441,2.2442,2.24375,2.2441,198700000.0
2008-01-02 07:49:00,2.2441,2.24515,2.2441,2.2449,247500000.0
2008-01-02 07:50:00,2.2449,2.24495,2.24405,2.24425,315100000.0
2008-01-02 07:51:00,2.24425,2.24425,2.24425,2.24425,19400000.0
2008-01-02 07:52:00,2.24425,2.24425,2.244,2.2441,75800000.0
2008-01-02 07:53:00,2.24415,2.2442,2.24415,2.2442,31800000.0
2008-01-02 07:54:00,2.2442,2.24445,2.24265,2.2435,85000000.0
2008-01-02 07:55:00,2.2435,2.24355,2.243,2.2431,186900000.0
2008-01-02 07:56:00,2.2433,2.24415,2.2432,2.24365,108200000.0
2008-01-02 07:57:00,2.2437,2.24425,2.24345,2.24375,227800000.0
2008-01-02 07:58:00,2.24375,2.2438,2.24305,2.2434,199200000.0
2008-01-02 07:59:00,2.2434,2.2439,2.2434,2.2439,138800000.0
2008-01-02 08:00:00,2.2439,2.2439,2.24315,2.24325,101400000.0
2008-01-02 08:01:00,2.24325,2.24335,2.24325,2.2433,119600000.0
2008-01-02 08:02:00,2.2433,2.2438,2.24305,2.2433,324500000.0
2008-01-02 08:03:00,2.24345,2.24395,2.2433,2.24365,174200000.0
2008-01-02 08:04:00,2.24355,2.24365,2.2429,2.24295,350200000.0
2008-01-02 08:05:00,2.24295,2.24345,2.24295,2.2431,432800000.0
2008-01-02 08:06:00,2.2431,2.2436,2.2431,2.24345,134600000.0
2008-01-02 08:07:00,2.24345,2.24345,2.24315,2.24335,61000000.0
2008-01-02 08:08:00,2.24335,2.2435,2.24325,2.24335,235200000.0
2008-01-02 08:09:00,2.24335,2.2437,2.2432,2.2436,263000000.0
2008-01-02 08:10:00,2.2436,2.24435,2.2436,2.24395,240200000.0
2008-01-02 08:11:00,2.24395,2.24395,2.2438,2.24395,69800000.0
2008-01-02 08:12:00,2.24395,2.24395,2.24385,2.24395,50200000.0
2008-01-02 08:13:00,2.24405,2.24405,2.24375,2.24375,99300000.0
2008-01-02 08:14:00,2.24375,2.24385,2.24355,2.24365,71000000.0
2008-01-02 08:15:00,2.24365,2.2437,2.24365,2.24365,57200000.0
2008-01-02 08:16:00,2.24365,2.24365,2.24335,2.2434,119800000.0
2008-01-02 08:17:00,2.24345,2.24385,2.2434,2.2434,170000000.0
2008-01-02 08:18:00,2.24345,2.244,2.24345,2.2438,169200000.0
2008-01-02 08:19:00,2.2438,2.2438,2.2429,2.2437,219800000.0
2008-01-02 08:20:00,2.2437,2.2438,2.2431,2.24325,323800000.0
2008-01-02 08:21:00,2.24325,2.24345,2.243,2.24305,139900000.0
2008-01-02 08:22:00,2.24295,2.24345,2.2429,2.24325,123000000.0
2008-01-02 08:23:00,2.24325,2.2435,2.24325,2.2434,71600000.0
2008-01-02 08:24:00,2.24335,2.2435,2.24325,2.2433,56400000.0
2008-01-02 08:25:00,2.2433,2.24335,2.2433,2.2433,35200000.0
2008-01-02 08:26:00,2.2433,2.2433,2.24315,2.24315,88000000.0
2008-01-02 08:27:00,2.24315,2.24325,2.24315,2.2432,75800000.0
2008-01-02 08:28:00,2.2432,2.2434,2.2432,2.2434,101000000.0
2008-01-02 08:29:00,2.2434,2.2434,2.2433,2.24335,42000000.0
2008-01-02 08:30:00,2.2433,2.24345,2.24305,2.24325,48200000.0
2008-01-02 08:31:00,2.2433,2.24345,2.2433,2.24345,15200000.0
2008-01-02 08:32:00,2.24345,2.24345,2.2429,2.2432,152100000.0
2008-01-02 08:33:00,2.2429,2.24355,2.2426,2.2427,180600000.0
2008-01-02 08:34:00,2.2427,2.2428,2.24245,2.2428,220000000.0
2008-01-02 08:35:00,2.2428,2.2431,2.2427,2.243,86600000.0
2008-01-02 08:36:00,2.24285,2.243,2.24235,2.2427,172600000.0
2008-01-02 08:37:00,2.2427,2.24315,2.2423,2.2428,427300000.0
2008-01-02 08:38:00,2.2428,2.2429,2.24245,2.2429,260000000.0
2008-01-02 08:39:00,2.2429,2.2433,2.2427,2.24295,351300000.0
2008-01-02 08:40:00,2.24295,2.243,2.2427,2.2428,173600000.0
2008-01-02 08:41:00,2.2429,2.2432,2.24215,2.24235,338700000.0
2008-01-02 08:42:00,2.24255,2.24265,2.24245,2.24255,76700000.0
2008-01-02 08:43:00,2.24255,2.24295,2.2424,2.24285,153400000.0
2008-01-02 08:44:00,2.24285,2.243,2.2418,2.2421,264800000.0
2008-01-02 08:45:00,2.24215,2.24235,2.242,2.2422,177800000.0
2008-01-02 08:46:00,2.2422,2.24245,2.2422,2.24225,27200000.0
2008-01-02 08:47:00,2.24225,2.24235,2.242,2.242,68800000.0
2008-01-02 08:48:00,2.242,2.24235,2.24195,2.24225,123200000.0
2008-01-02 08:49:00,2.24225,2.24225,2.2418,2.242,169000000.0
2008-01-02 08:50:00,2.242,2.2424,2.242,2.2421,135200000.0
2008-01-02 08:51:00,2.2421,2.2423,2.2419,2.2419,215800000.0
2008-01-02 08:52:00,2.2419,2.2421,2.24105,2.2414,512300000.0
2008-01-02 08:53:00,2.2414,2.2422,2.2413,2.24175,208600000.0
2008-01-02 08:54:00,2.24175,2.24175,2.24155,2.24175,76800000.0
2008-01-02 08:55:00,2.24155,2.24165,2.24115,2.24115,186800000.0
2008-01-02 08:56:00,2.24115,2.24155,2.24095,2.24135,170400000.0
2008-01-02 08:57:00,2.24135,2.24145,2.24115,2.24125,97800000.0
2008-01-02 08:58:00,2.24125,2.24145,2.24125,2.24135,128800000.0
2008-01-02 08:59:00,2.24135,2.24145,2.2399,2.2405,351200000.0
2008-01-02 09:00:00,2.2405,2.24105,2.24045,2.24075,257400000.0
2008-01-02 09:01:00,2.24075,2.2411,2.24075,2.24095,90200000.0
2008-01-02 09:02:00,2.24095,2.2415,2.24065,2.2415,109600000.0
2008-01-02 09:03:00,2.2415,2.2415,2.2409,2.24125,277400000.0
2008-01-02 09:04:00,2.24125,2.2413,2.2409,2.2409,443600000.0
2008-01-02 09:05:00,2.2409,2.24175,2.2407,2.24175,384400000.0
2008-01-02 09:06:00,2.24165,2.2418,2.2414,2.2417,101000000.0
2008-01-02 09:07:00,2.2417,2.2418,2.2414,2.2416,170000000.0
2008-01-02 09:08:00,2.2416,2.24175,2.24125,2.24145,98800000.0
2008-01-02 09:09:00,2.24145,2.24165,2.2413,2.2415,248800000.0
2008-01-02 09:10:00,2.2415,2.24165,2.24125,2.24135,130800000.0
2008-01-02 09:11:00,2.24155,2.24155,2.24125,2.24145,74000000.0
2008-01-02 09:12:00,2.24145,2.24145,2.24125,2.24125,55800000.0
2008-01-02 09:13:00,2.24125,2.24125,2.2407,2.24095,151000000.0
2008-01-02 09:14:00,2.24095,2.24155,2.24075,2.24135,187000000.0
2008-01-02 09:15:00,2.24135,2.2418,2.24125,2.2418,200600000.0
2008-01-02 09:16:00,2.2418,2.2422,2.2416,2.2422,312000000.0
2008-01-02 09:17:00,2.2422,2.24245,2.2419,2.24225,338500000.0
2008-01-02 09:18:00,2.24225,2.24295,2.24215,2.2426,431600000.0
2008-01-02 09:19:00,2.2427,2.24355,2.24255,2.24315,545300000.0
2008-01-02 09:20:00,2.24315,2.24325,2.2429,2.2429,190400000.0
2008-01-02 09:21:00,2.2429,2.2433,2.24275,2.2431,475400000.0
2008-01-02 09:22:00,2.2431,2.24335,2.2426,2.2426,355300000.0
2008-01-02 09:23:00,2.2424,2.2427,2.242,2.2425,488100000.0
2008-01-02 09:24:00,2.2425,2.2429,2.2424,2.2425,426200000.0
2008-01-02 09:25:00,2.2424,2.2425,2.2421,2.2422,338200000.0
2008-01-02 09:26:00,2.2422,2.24225,2.2417,2.2417,229400000.0
2008-01-02 09:27:00,2.2417,2.24215,2.2416,2.24195,269800000.0
2008-01-02 09:28:00,2.24195,2.24195,2.24155,2.24175,112600000.0
2008-01-02 09:29:00,2.24175,2.24175,2.2415,2.2415,109200000.0
2008-01-02 09:30:00,2.2415,2.2416,2.2413,2.2413,395800000.0
2008-01-02 09:31:00,2.2413,2.2416,2.2412,2.24125,317400000.0
2008-01-02 09:32:00,2.2413,2.2415,2.24125,2.2415,325800000.0
2008-01-02 09:33:00,2.2415,2.2416,2.2412,2.2415,343400000.0
2008-01-02 09:34:00,2.2415,2.2416,2.2412,2.2413,492000000.0
2008-01-02 09:35:00,2.2414,2.2414,2.2405,2.2406,527000000.0
2008-01-02 09:36:00,2.2407,2.2409,2.2406,2.2406,461400000.0
2008-01-02 09:37:00,2.2406,2.2408,2.2404,2.2404,701900000.0
2008-01-02 09:38:00,2.2404,2.2405,2.2401,2.2401,467400000.0
2008-01-02 09:39:00,2.2401,2.2402,2.2396,2.2397,396400000.0
2008-01-02 09:40:00,2.2397,2.2399,2.2396,2.2396,410900000.0
2008-01-02 09:41:00,2.2396,2.2399,2.23935,2.2394,771800000.0
2008-01-02 09:42:00,2.2394,2.2397,2.23935,2.23935,540600000.0
2008-01-02 09:43:00,2.23935,2.2397,2.2393,2.2393,455600000.0
2008-01-02 09:44:00,2.2393,2.2394,2.2389,2.2391,298800000.0
2008-01-02 09:45:00,2.2391,2.2391,2.2387,2.2387,291200000.0
2008-01-02 09:46:00,2.2387,2.2387,2.2385,2.2385,351000000.0
2008-01-02 09:47:00,2.2385,2.2385,2.2376,2.2382,610600000.0
2008-01-02 09:48:00,2.2382,2.2382,2.237,2.2377,891800000.0
2008-01-02 09:49:00,2.23765,2.2379,2.2374,2.23755,563800000.0
2008-01-02 09:50:00,2.23755,2.2387,2.23755,2.2386,708600000.0
2008-01-02 09:51:00,2.2386,2.2386,2.2383,2.2384,310200000.0
2008-01-02 09:52:00,2.2384,2.2384,2.2379,2.2382,293000000.0
2008-01-02 09:53:00,2.2382,2.2382,2.2379,2.238,315799999.0
2008-01-02 09:54:00,2.238,2.2384,2.2379,2.2383,903099997.0
2008-01-02 09:55:00,2.2383,2.2385,2.2374,2.2377,586600000.0
2008-01-02 09:56:00,2.2377,2.2379,2.2375,2.2377,584299999.0
2008-01-02 09:57:00,2.2377,2.2381,2.2376,2.23785,658400000.0
2008-01-02 09:58:00,2.2378,2.238,2.2376,2.238,602000000.0
2008-01-02 09:59:00,2.238,2.2384,2.2371,2.2372,965600002.0
2008-01-02 10:00:00,2.2373,2.2378,2.2369,2.237,979299999.0
2008-01-02 10:01:00,2.2369,2.237,2.236,2.23685,861200000.0
2008-01-02 10:02:00,2.2368,2.2373,2.2362,2.2366,1039599999.0
2008-01-02 10:03:00,2.2366,2.2372,2.2364,2.2365,1014199998.0
2008-01-02 10:04:00,2.2365,2.2366,2.2353,2.2353,916499999.0
2008-01-02 10:05:00,2.2353,2.2359,2.235,2.2357,861200000.0
2008-01-02 10:06:00,2.2357,2.2365,2.2354,2.2364,963400000.0
2008-01-02 10:07:00,2.2364,2.237,2.2361,2.2369,771900000.0
2008-01-02 10:08:00,2.2368,2.2379,2.2367,2.2377,984600001.0
2008-01-02 10:09:00,2.2377,2.2378,2.2369,2.2369,717300000.0
2008-01-02 10:10:00,2.23685,2.2375,2.2368,2.23715,434400000.0
2008-01-02 10:11:00,2.2371,2.2373,2.2368,2.23705,519600000.0
2008-01-02 10:12:00,2.23705,2.2372,2.2368,2.2371,536600001.0
2008-01-02 10:13:00,2.2371,2.238,2.237,2.23765,665500003.0
2008-01-02 10:14:00,2.2376,2.2384,2.2376,2.2382,598799998.0
2008-01-02 10:15:00,2.2382,2.23885,2.2382,2.2385,348200000.0
2008-01-02 10:16:00,2.2385,2.2385,2.2381,2.2384,260200000.0
2008-01-02 10:17:00,2.2384,2.23845,2.2376,2.2377,517600000.0
2008-01-02 10:18:00,2.2377,2.23775,2.2373,2.2373,568900000.0
2008-01-02 10:19:00,2.2373,2.2373,2.2355,2.2356,1061500000.0
2008-01-02 10:20:00,2.2356,2.2361,2.2355,2.23565,453000000.0
2008-01-02 10:21:00,2.23565,2.23565,2.235,2.235,513600000.0
2008-01-02 10:22:00,2.235,2.2357,2.235,2.2352,321400000.0
2008-01-02 10:23:00,2.2352,2.2355,2.2347,2.2352,825400000.0
2008-01-02 10:24:00,2.2352,2.2353,2.2347,2.23505,484900001.0
2008-01-02 10:25:00,2.235,2.23535,2.23495,2.2351,317800000.0
2008-01-02 10:26:00,2.2351,2.23515,2.2345,2.2345,275000000.0
2008-01-02 10:27:00,2.2345,2.235,2.23445,2.2347,619800000.0
2008-01-02 10:28:00,2.2347,2.235,2.2343,2.2347,908900000.0
2008-01-02 10:29:00,2.235,2.2353,2.2345,2.2348,485600000.0
2008-01-02 10:30:00,2.2348,2.23495,2.23445,2.2346,520000000.0
2008-01-02 10:31:00,2.2346,2.2354,2.2346,2.2351,698400000.0
2008-01-02 10:32:00,2.23515,2.23525,2.2347,2.2352,590100000.0
2008-01-02 10:33:00,2.2352,2.2358,2.2348,2.2352,893800000.0
2008-01-02 10:34:00,2.2353,2.2354,2.2342,2.23455,866400000.0
2008-01-02 10:35:00,2.23455,2.2347,2.2344,2.23465,292400000.0
2008-01-02 10:36:00,2.23465,2.2348,2.2344,2.23455,421800000.0
2008-01-02 10:37:00,2.23455,2.23465,2.2343,2.2345,283400000.0
2008-01-02 10:38:00,2.2344,2.2347,2.2334,2.23465,588200000.0
2008-01-02 10:39:00,2.23465,2.235,2.2344,2.23455,530400000.0
2008-01-02 10:40:00,2.2345,2.23485,2.2345,2.2345,379300000.0
2008-01-02 10:41:00,2.2345,2.2351,2.2345,2.2351,536800000.0
2008-01-02 10:42:00,2.2351,2.2353,2.2344,2.2352,546400000.0
2008-01-02 10:43:00,2.2352,2.2355,2.2352,2.2355,116700000.0
2008-01-02 10:44:00,2.2355,2.2361,2.2355,2.2358,365400000.0
2008-01-02 10:45:00,2.23585,2.2365,2.2358,2.23605,486900000.0
2008-01-02 10:46:00,2.23605,2.2366,2.236,2.2366,376800000.0
2008-01-02 10:47:00,2.2367,2.23675,2.2363,2.2364,315800000.0
2008-01-02 10:48:00,2.23645,2.23645,2.2362,2.23625,124600000.0
2008-01-02 10:49:00,2.23625,2.2365,2.2353,2.2353,704900000.0
2008-01-02 10:50:00,2.2353,2.2363,2.23505,2.2358,631300002.0
2008-01-02 10:51:00,2.2358,2.2361,2.2353,2.23555,417700000.0
2008-01-02 10:52:00,2.23555,2.2357,2.235,2.2354,629800000.0
2008-01-02 10:53:00,2.2354,2.23555,2.2352,2.2353,251400000.0
2008-01-02 10:54:00,2.2353,2.2356,2.235,2.23515,364200000.0
2008-01-02 10:55:00,2.23515,2.23515,2.2339,2.2341,812500000.0
2008-01-02 10:56:00,2.2342,2.235,2.2341,2.2348,543500000.0
2008-01-02 10:57:00,2.2348,2.235,2.23465,2.235,235000000.0
2008-01-02 10:58:00,2.235,2.23515,2.2347,2.2348,365600001.0
2008-01-02 10:59:00,2.2348,2.2357,2.2347,2.2355,390800000.0
2008-01-02 11:00:00,2.2355,2.23605,2.2353,2.23605,703900001.0
2008-01-02 11:01:00,2.236,2.23605,2.2354,2.2355,502300001.0
2008-01-02 11:02:00,2.2354,2.23585,2.2354,2.23545,166000000.0
2008-01-02 11:03:00,2.23545,2.23615,2.23545,2.236,376200000.0
2008-01-02 11:04:00,2.23595,2.2365,2.23585,2.2365,375000000.0
2008-01-02 11:05:00,2.2365,2.2365,2.2361,2.2364,365600000.0
2008-01-02 11:06:00,2.2364,2.23645,2.23565,2.23575,156300000.0
2008-01-02 11:07:00,2.2358,2.23585,2.2352,2.2353,350200000.0
2008-01-02 11:08:00,2.2353,2.23615,2.2351,2.236,222100000.0
2008-01-02 11:09:00,2.236,2.2363,2.23595,2.2363,250000000.0
2008-01-02 11:10:00,2.2363,2.2366,2.2363,2.23645,300800000.0
2008-01-02 11:11:00,2.2364,2.23715,2.23635,2.237,376000000.0
2008-01-02 11:12:00,2.237,2.23805,2.23695,2.23805,726700000.0
2008-01-02 11:13:00,2.2381,2.2401,2.2378,2.2378,765300000.0
2008-01-02 11:14:00,2.2378,2.2384,2.23735,2.2378,276000000.0
2008-01-02 11:15:00,2.2378,2.2378,2.237,2.2371,370000000.0
2008-01-02 11:16:00,2.237,2.23825,2.237,2.238,446500000.0
2008-01-02 11:17:00,2.238,2.2384,2.2379,2.2381,312600000.0
2008-01-02 11:18:00,2.2381,2.2381,2.23745,2.23775,267100000.0
2008-01-02 11:19:00,2.23775,2.2379,2.23755,2.2378,354000000.0
2008-01-02 11:20:00,2.2378,2.2384,2.2378,2.23815,579499997.0
2008-01-02 11:21:00,2.23815,2.2391,2.23805,2.2391,206300000.0
2008-01-02 11:22:00,2.239,2.23995,2.239,2.2398,464400000.0
2008-01-02 11:23:00,2.2398,2.2399,2.23935,2.23945,254200000.0
2008-01-02 11:24:00,2.23945,2.2398,2.23925,2.23955,391700000.0
2008-01-02 11:25:00,2.2396,2.2399,2.2393,2.2395,368300000.0
2008-01-02 11:26:00,2.23965,2.24,2.2396,2.2397,304900000.0
2008-01-02 11:27:00,2.2397,2.23995,2.2394,2.2394,486100000.0
2008-01-02 11:28:00,2.23945,2.24005,2.2394,2.24,237200000.0
2008-01-02 11:29:00,2.24,2.24005,2.2389,2.2389,211100000.0
2008-01-02 11:30:00,2.2389,2.2389,2.238,2.2381,834400000.0
2008-01-02 11:31:00,2.2381,2.2384,2.238,2.2383,547600001.0
2008-01-02 11:32:00,2.2383,2.2385,2.2381,2.2382,413100000.0
2008-01-02 11:33:00,2.2382,2.2402,2.2382,2.2398,599600000.0
2008-01-02 11:34:00,2.2397,2.2397,2.2388,2.2391,561200001.0
2008-01-02 11:35:00,2.2391,2.2392,2.2389,2.2389,353800000.0
2008-01-02 11:36:00,2.2389,2.2391,2.2389,2.2391,415600000.0
2008-01-02 11:37:00,2.2391,2.2391,2.2388,2.2388,416000000.0
2008-01-02 11:38:00,2.2388,2.239,2.23865,2.23865,266200000.0
2008-01-02 11:39:00,2.23865,2.23875,2.2384,2.2385,236200000.0
2008-01-02 11:40:00,2.23845,2.23845,2.23825,2.2384,38200000.0
2008-01-02 11:41:00,2.2383,2.23835,2.2381,2.23835,243300000.0
2008-01-02 11:42:00,2.23835,2.23855,2.2381,2.23855,470600000.0
2008-01-02 11:43:00,2.23855,2.2388,2.2383,2.2384,405899998.0
2008-01-02 11:44:00,2.2385,2.23915,2.2383,2.239,216500000.0
2008-01-02 11:45:00,2.2389,2.2393,2.2388,2.2389,657599999.0
2008-01-02 11:46:00,2.2389,2.2389,2.2387,2.2388,268000000.0
2008-01-02 11:47:00,2.2387,2.2388,2.2385,2.2386,329899999.0
2008-01-02 11:48:00,2.2386,2.2394,2.2386,2.2389,767600000.0
2008-01-02 11:49:00,2.2389,2.2397,2.2387,2.2395,1241300006.0
2008-01-02 11:50:00,2.2396,2.23965,2.23925,2.2396,451400000.0
2008-01-02 11:51:00,2.2396,2.2407,2.2395,2.2404,442700000.0
2008-01-02 11:52:00,2.2406,2.241,2.2404,2.2407,637399999.0
2008-01-02 11:53:00,2.2407,2.2413,2.2407,2.2411,175400000.0
2008-01-02 11:54:00,2.2411,2.2412,2.2408,2.2411,246200000.0
2008-01-02 11:55:00,2.2411,2.24175,2.24105,2.24175,170000000.0
2008-01-02 11:56:00,2.24175,2.24175,2.2415,2.24155,275300000.0
2008-01-02 11:57:00,2.24155,2.24175,2.2413,2.2414,301800000.0
2008-01-02 11:58:00,2.2413,2.2416,2.2411,2.2413,192100000.0
2008-01-02 11:59:00,2.2413,2.2413,2.2404,2.2405,436200000.0
2008-01-02 12:00:00,2.2406,2.241,2.2403,2.24055,614800000.0
2008-01-02 12:01:00,2.2405,2.2405,2.2398,2.23995,488600000.0
2008-01-02 12:02:00,2.23995,2.24025,2.2394,2.2397,418900000.0
2008-01-02 12:03:00,2.2396,2.23975,2.23915,2.2392,430000000.0
2008-01-02 12:04:00,2.2392,2.23935,2.2387,2.2389,562100000.0
2008-01-02 12:05:00,2.23885,2.2391,2.23825,2.23825,378300000.0
2008-01-02 12:06:00,2.2378,2.2383,2.2376,2.23775,411200000.0
2008-01-02 12:07:00,2.23775,2.2384,2.23775,2.2383,497600000.0
2008-01-02 12:08:00,2.2383,2.2384,2.23775,2.238,503600000.0
2008-01-02 12:09:00,2.238,2.238,2.2376,2.2378,711200000.0
2008-01-02 12:10:00,2.2378,2.23875,2.2378,2.23865,217900000.0
2008-01-02 12:11:00,2.23865,2.23865,2.2379,2.23825,457200000.0
2008-01-02 12:12:00,2.23825,2.2383,2.2379,2.238,202200000.0
2008-01-02 12:13:00,2.238,2.238,2.2373,2.23765,310400004.0
2008-01-02 12:14:00,2.23765,2.23805,2.23755,2.2379,331400000.0
2008-01-02 12:15:00,2.2379,2.2379,2.2371,2.2373,297100000.0
2008-01-02 12:16:00,2.2373,2.2376,2.2372,2.2375,416400000.0
2008-01-02 12:17:00,2.2375,2.2377,2.23665,2.23705,942300000.0
2008-01-02 12:18:00,2.23705,2.2372,2.2361,2.2365,626800000.0
2008-01-02 12:19:00,2.2365,2.2365,2.23595,2.2361,570000000.0
2008-01-02 12:20:00,2.2361,2.2362,2.2353,2.2353,564900000.0
2008-01-02 12:21:00,2.2354,2.2356,2.2348,2.235,481100000.0
2008-01-02 12:22:00,2.235,2.23565,2.235,2.23545,231400000.0
2008-01-02 12:23:00,2.23545,2.23605,2.2354,2.2355,404300000.0
2008-01-02 12:24:00,2.2355,2.2355,2.2351,2.2351,597300001.0
2008-01-02 12:25:00,2.2351,2.2354,2.2349,2.23525,574000000.0
2008-01-02 12:26:00,2.23525,2.2354,2.2351,2.23515,302200000.0
2008-01-02 12:27:00,2.23515,2.2352,2.2348,2.235,351400000.0
2008-01-02 12:28:00,2.235,2.2352,2.2347,2.2349,598300002.0
2008-01-02 12:29:00,2.23495,2.23495,2.2348,2.23495,113800000.0
2008-01-02 12:30:00,2.23495,2.23495,2.2341,2.2341,559700000.0
2008-01-02 12:31:00,2.23425,2.23425,2.2338,2.2341,487599999.0
2008-01-02 12:32:00,2.2339,2.2341,2.23355,2.23355,312600000.0
2008-01-02 12:33:00,2.2336,2.2336,2.2328,2.23285,485100000.0
2008-01-02 12:34:00,2.2328,2.2331,2.2326,2.2331,1095800004.0
2008-01-02 12:35:00,2.2331,2.2333,2.2326,2.2333,856400002.0
2008-01-02 12:36:00,2.2333,2.23365,2.2332,2.2333,518000000.0
2008-01-02 12:37:00,2.2333,2.2335,2.2329,2.2331,612600000.0
2008-01-02 12:38:00,2.23305,2.23345,2.2329,2.23315,572400000.0
2008-01-02 12:39:00,2.23315,2.23345,2.2328,2.23295,374000000.0
2008-01-02 12:40:00,2.23295,2.23295,2.2326,2.23285,438500000.0
2008-01-02 12:41:00,2.2329,2.2336,2.2328,2.23355,444000000.0
2008-01-02 12:42:00,2.23355,2.2341,2.23345,2.23375,292800000.0
2008-01-02 12:43:00,2.23375,2.2338,2.2333,2.2333,318600000.0
2008-01-02 12:44:00,2.2333,2.2337,2.23325,2.2336,195700000.0
2008-01-02 12:45:00,2.2337,2.2337,2.2333,2.2334,444200000.0
2008-01-02 12:46:00,2.23355,2.2337,2.23325,2.23355,446500000.0
2008-01-02 12:47:00,2.2335,2.2339,2.2334,2.2338,328400000.0
2008-01-02 12:48:00,2.2338,2.23405,2.2337,2.23405,187200000.0
2008-01-02 12:49:00,2.23405,2.2342,2.2338,2.2339,522300000.0
2008-01-02 12:50:00,2.23395,2.2344,2.23395,2.234,259800000.0
2008-01-02 12:51:00,2.23395,2.23415,2.2336,2.2337,379000000.0
2008-01-02 12:52:00,2.23375,2.23425,2.2334,2.23425,323200000.0
2008-01-02 12:53:00,2.23425,2.23445,2.2338,2.2341,860900000.0
2008-01-02 12:54:00,2.2341,2.2341,2.2338,2.2338,381200000.0
2008-01-02 12:55:00,2.2338,2.2338,2.2327,2.2327,426900000.0
2008-01-02 12:56:00,2.23265,2.2328,2.2324,2.2326,741500000.0
2008-01-02 12:57:00,2.2326,2.23295,2.2321,2.2323,632900001.0
2008-01-02 12:58:00,2.2324,2.23265,2.23205,2.23215,705400000.0
2008-01-02 12:59:00,2.2321,2.23225,2.2316,2.23175,737800000.0
2008-01-02 13:00:00,2.23175,2.23205,2.23155,2.2318,937500003.0
2008-01-02 13:01:00,2.23185,2.2321,2.2316,2.2321,318700000.0
2008-01-02 13:02:00,2.2321,2.2323,2.23185,2.23215,438500000.0
2008-01-02 13:03:00,2.23215,2.2323,2.23145,2.2318,340500000.0
2008-01-02 13:04:00,2.23175,2.2321,2.23155,2.23175,242700000.0
2008-01-02 13:05:00,2.2318,2.232,2.23135,2.23155,500500000.0
2008-01-02 13:06:00,2.23155,2.2319,2.23135,2.2316,380600000.0
2008-01-02 13:07:00,2.2316,2.23195,2.2313,2.2317,481700000.0
2008-01-02 13:08:00,2.2317,2.232,2.23115,2.23135,368400000.0
2008-01-02 13:09:00,2.2314,2.2319,2.2314,2.2314,500400000.0
2008-01-02 13:10:00,2.2315,2.23205,2.2312,2.2318,645100000.0
2008-01-02 13:11:00,2.2318,2.23195,2.2314,2.23185,535200002.0
2008-01-02 13:12:00,2.23185,2.23185,2.2309,2.2309,529100000.0
2008-01-02 13:13:00,2.2309,2.2311,2.23075,2.23105,282800000.0
2008-01-02 13:14:00,2.23105,2.23115,2.23105,2.23115,84000000.0
2008-01-02 13:15:00,2.23115,2.23115,2.231,2.23115,124800000.0
2008-01-02 13:16:00,2.23115,2.23145,2.23115,2.2313,208800000.0
2008-01-02 13:17:00,2.2313,2.23155,2.23115,2.2315,216400000.0
2008-01-02 13:18:00,2.2314,2.2317,2.2312,2.2314,289600000.0
2008-01-02 13:19:00,2.2314,2.2317,2.2314,2.2317,303600000.0
2008-01-02 13:20:00,2.2317,2.2317,2.2315,2.2315,116500000.0
2008-01-02 13:21:00,2.2315,2.2316,2.23135,2.23135,183300000.0
2008-01-02 13:22:00,2.23135,2.23145,2.2312,2.2313,402200000.0
2008-01-02 13:23:00,2.2313,2.2315,2.2311,2.2311,239000000.0
2008-01-02 13:24:00,2.2311,2.2313,2.2309,2.2309,436400000.0
2008-01-02 13:25:00,2.2309,2.2312,2.2305,2.23055,438600000.0
2008-01-02 13:26:00,2.23055,2.2309,2.23035,2.2306,703200000.0
2008-01-02 13:27:00,2.2306,2.2308,2.2305,2.2305,347400000.0
2008-01-02 13:28:00,2.23045,2.23065,2.23025,2.2304,497600000.0
2008-01-02 13:29:00,2.2304,2.2304,2.23015,2.2302,438800000.0
2008-01-02 13:30:00,2.2302,2.2302,2.2301,2.2301,331600000.0
2008-01-02 13:31:00,2.23015,2.2302,2.23005,2.2301,311200000.0
2008-01-02 13:32:00,2.2301,2.2302,2.23,2.23,135400000.0
2008-01-02 13:33:00,2.23,2.2304,2.2299,2.2302,656200004.0
2008-01-02 13:34:00,2.23025,2.2306,2.23005,2.23025,511800001.0
2008-01-02 13:35:00,2.2303,2.2308,2.2303,2.23075,608000000.0
2008-01-02 13:36:00,2.23075,2.23135,2.2306,2.23125,561900000.0
2008-01-02 13:37:00,2.23125,2.2315,2.231,2.2311,380700000.0
2008-01-02 13:38:00,2.2311,2.2312,2.2309,2.2312,445900000.0
2008-01-02 13:39:00,2.23115,2.23115,2.2309,2.231,606800000.0
2008-01-02 13:40:00,2.231,2.2319,2.2309,2.2319,687600001.0
2008-01-02 13:41:00,2.2321,2.2331,2.2321,2.2324,600100000.0
2008-01-02 13:42:00,2.2324,2.2324,2.2319,2.2323,380800000.0
2008-01-02 13:43:00,2.2323,2.2323,2.232,2.232,404400000.0
2008-01-02 13:44:00,2.23205,2.2328,2.23195,2.2328,425600000.0
2008-01-02 13:45:00,2.2329,2.233,2.23245,2.2328,411900000.0
2008-01-02 13:46:00,2.23285,2.233,2.2327,2.23285,416800000.0
2008-01-02 13:47:00,2.23285,2.23335,2.2327,2.2333,352000000.0
2008-01-02 13:48:00,2.2333,2.23345,2.23305,2.23325,270800000.0
2008-01-02 13:49:00,2.23325,2.2335,2.2332,2.2332,563099998.0
2008-01-02 13:50:00,2.2332,2.2337,2.2332,2.2337,255600000.0
2008-01-02 13:51:00,2.2337,2.2337,2.23335,2.2335,160000000.0
2008-01-02 13:52:00,2.2335,2.2336,2.2332,2.2335,273000000.0
2008-01-02 13:53:00,2.2335,2.23375,2.23335,2.23355,801300002.0
2008-01-02 13:54:00,2.23355,2.23355,2.2332,2.2334,691300000.0
2008-01-02 13:55:00,2.23345,2.2336,2.2328,2.23295,474200000.0
2008-01-02 13:56:00,2.233,2.2332,2.2328,2.2329,820900000.0
2008-01-02 13:57:00,2.2329,2.23295,2.2326,2.2327,323700000.0
2008-01-02 13:58:00,2.2327,2.233,2.2325,2.233,338400000.0
2008-01-02 13:59:00,2.233,2.23315,2.23275,2.23285,490500000.0
2008-01-02 14:00:00,2.23285,2.23315,2.2323,2.23295,878400000.0
2008-01-02 14:01:00,2.233,2.2333,2.2328,2.2333,523300001.0
2008-01-02 14:02:00,2.2333,2.2339,2.2333,2.2338,622600000.0
2008-01-02 14:03:00,2.2338,2.2339,2.2332,2.2334,808299995.0
2008-01-02 14:04:00,2.2334,2.2334,2.2329,2.233,738000000.0
2008-01-02 14:05:00,2.233,2.23375,2.2327,2.2333,869400000.0
2008-01-02 14:06:00,2.2332,2.2333,2.233,2.233,651000000.0
2008-01-02 14:07:00,2.2331,2.2335,2.2331,2.2335,296100000.0
2008-01-02 14:08:00,2.2335,2.234,2.23335,2.2339,465499998.0
2008-01-02 14:09:00,2.2339,2.2341,2.2335,2.2341,432500000.0
2008-01-02 14:10:00,2.2341,2.2344,2.23385,2.2339,229800000.0
2008-01-02 14:11:00,2.2339,2.2341,2.2337,2.234,455700000.0
2008-01-02 14:12:00,2.234,2.2341,2.2336,2.2338,513500000.0
2008-01-02 14:13:00,2.23375,2.23375,2.233,2.2331,962999999.0
2008-01-02 14:14:00,2.2331,2.2331,2.2327,2.2327,649000000.0
2008-01-02 14:15:00,2.2329,2.2329,2.2326,2.2328,438500000.0
2008-01-02 14:16:00,2.2328,2.2336,2.2327,2.23355,687000000.0
2008-01-02 14:17:00,2.23355,2.2338,2.2334,2.2337,704000000.0
2008-01-02 14:18:00,2.2336,2.23425,2.2336,2.234,736200001.0
2008-01-02 14:19:00,2.234,2.2341,2.23345,2.2336,747200000.0
2008-01-02 14:20:00,2.2336,2.2336,2.23325,2.2334,510500000.0
2008-01-02 14:21:00,2.2334,2.23405,2.2334,2.2335,420800000.0
2008-01-02 14:22:00,2.2336,2.23365,2.2332,2.2333,262400000.0
2008-01-02 14:23:00,2.2333,2.2338,2.2331,2.2332,293900000.0
2008-01-02 14:24:00,2.2332,2.2334,2.23265,2.23275,354600000.0
2008-01-02 14:25:00,2.23275,2.2328,2.2324,2.2326,373300000.0
2008-01-02 14:26:00,2.2326,2.2326,2.2322,2.23235,273800000.0
2008-01-02 14:27:00,2.2323,2.2324,2.2321,2.2321,71100000.0
2008-01-02 14:28:00,2.2321,2.2324,2.232,2.23225,153000000.0
2008-01-02 14:29:00,2.23225,2.2326,2.232,2.2323,315200000.0
2008-01-02 14:30:00,2.2323,2.23275,2.23215,2.2327,521500000.0
2008-01-02 14:31:00,2.2327,2.233,2.2327,2.2329,437600000.0
2008-01-02 14:32:00,2.2329,2.2334,2.23285,2.23335,568200000.0
2008-01-02 14:33:00,2.2333,2.2336,2.2332,2.23355,259200000.0
2008-01-02 14:34:00,2.23355,2.2336,2.23345,2.23355,100800000.0
2008-01-02 14:35:00,2.23355,2.2338,2.23345,2.2337,207200000.0
2008-01-02 14:36:00,2.2337,2.2337,2.23315,2.23325,344000000.0
2008-01-02 14:37:00,2.2333,2.2333,2.2329,2.2329,500200000.0
2008-01-02 14:38:00,2.2329,2.2331,2.23275,2.23275,288000000.0
2008-01-02 14:39:00,2.23275,2.2328,2.2326,2.23275,98300000.0
2008-01-02 14:40:00,2.23275,2.23295,2.2327,2.2328,364699999.0
2008-01-02 14:41:00,2.2328,2.23365,2.2328,2.2333,469100000.0
2008-01-02 14:42:00,2.2333,2.2333,2.2323,2.2324,612000000.0
2008-01-02 14:43:00,2.2325,2.2327,2.2322,2.2327,651600000.0
2008-01-02 14:44:00,2.2327,2.23285,2.2321,2.2325,505200000.0
2008-01-02 14:45:00,2.2325,2.2327,2.2322,2.2322,594100000.0
2008-01-02 14:46:00,2.2322,2.23265,2.2322,2.2324,274100000.0
2008-01-02 14:47:00,2.23245,2.23255,2.2323,2.2325,323700000.0
2008-01-02 14:48:00,2.2324,2.2324,2.2321,2.2323,613000000.0
2008-01-02 14:49:00,2.2323,2.2325,2.2318,2.23185,407700000.0
2008-01-02 14:50:00,2.23185,2.2319,2.2311,2.2313,1196000002.0
2008-01-02 14:51:00,2.2313,2.2318,2.2311,2.2311,927500002.0
2008-01-02 14:52:00,2.2311,2.2318,2.2305,2.2306,1132000000.0
2008-01-02 14:53:00,2.2306,2.2313,2.2306,2.23105,555300000.0
2008-01-02 14:54:00,2.23105,2.23125,2.2309,2.2311,409900000.0
2008-01-02 14:55:00,2.2311,2.2314,2.2309,2.2309,462100000.0
2008-01-02 14:56:00,2.2309,2.231,2.2307,2.2308,410000000.0
2008-01-02 14:57:00,2.2308,2.231,2.2307,2.231,325500000.0
2008-01-02 14:58:00,2.231,2.231,2.23085,2.23085,53200000.0
2008-01-02 14:59:00,2.23085,2.23085,2.2304,2.23085,349600000.0
2008-01-02 15:00:00,2.23085,2.2311,2.2306,2.2311,289600000.0
2008-01-02 15:01:00,2.2311,2.23125,2.23085,2.23085,673200002.0
2008-01-02 15:02:00,2.2308,2.2308,2.2302,2.2308,1207000002.0
2008-01-02 15:03:00,2.2308,2.23095,2.2305,2.2309,822199999.0
2008-01-02 15:04:00,2.2309,2.2316,2.2308,2.2316,572400000.0
2008-01-02 15:05:00,2.2316,2.2317,2.2309,2.231,945700001.0
2008-01-02 15:06:00,2.231,2.2313,2.23085,2.2312,644600000.0
2008-01-02 15:07:00,2.2312,2.2312,2.2309,2.231,385600000.0
2008-01-02 15:08:00,2.231,2.231,2.2305,2.2306,439900000.0
2008-01-02 15:09:00,2.2306,2.23075,2.2303,2.23035,800300000.0
2008-01-02 15:10:00,2.2303,2.2303,2.2294,2.2296,728300000.0
2008-01-02 15:11:00,2.2296,2.22975,2.229,2.22955,450700000.0
2008-01-02 15:12:00,2.22955,2.22955,2.22905,2.2293,670100001.0
2008-01-02 15:13:00,2.2293,2.23005,2.2292,2.2299,460300000.0
2008-01-02 15:14:00,2.2299,2.23,2.2288,2.2288,778300000.0
2008-01-02 15:15:00,2.22885,2.2296,2.2287,2.2295,1168600000.0
2008-01-02 15:16:00,2.2295,2.2301,2.22935,2.2299,936600001.0
2008-01-02 15:17:00,2.2299,2.2301,2.22945,2.2297,734000001.0
2008-01-02 15:18:00,2.2298,2.2299,2.22935,2.2299,750100000.0
2008-01-02 15:19:00,2.2299,2.2313,2.2298,2.2311,1010099998.0
2008-01-02 15:20:00,2.2311,2.2317,2.23095,2.2312,1051000000.0
2008-01-02 15:21:00,2.2312,2.2314,2.2307,2.2308,668600000.0
2008-01-02 15:22:00,2.2308,2.23155,2.2307,2.23135,1045700000.0
2008-01-02 15:23:00,2.23135,2.23165,2.2312,2.23145,742600000.0
2008-01-02 15:24:00,2.23145,2.2317,2.2309,2.2309,565800000.0
2008-01-02 15:25:00,2.2309,2.2311,2.2308,2.2309,828500000.0
2008-01-02 15:26:00,2.2309,2.23125,2.23085,2.231,414800000.0
2008-01-02 15:27:00,2.231,2.2312,2.2307,2.2311,553000000.0
2008-01-02 15:28:00,2.2311,2.2313,2.2307,2.2312,743100002.0
2008-01-02 15:29:00,2.2312,2.2315,2.23,2.23035,1001700000.0
2008-01-02 15:30:00,2.2304,2.2309,2.2302,2.23085,639200000.0
2008-01-02 15:31:00,2.23085,2.23095,2.23075,2.2308,282500000.0
2008-01-02 15:32:00,2.2308,2.2314,2.23065,2.23135,389800000.0
2008-01-02 15:33:00,2.2314,2.2318,2.231,2.2312,378300000.0
2008-01-02 15:34:00,2.2311,2.23115,2.23085,2.2311,591900000.0
2008-01-02 15:35:00,2.2311,2.2311,2.2307,2.2308,557700000.0
2008-01-02 15:36:00,2.2308,2.2309,2.2301,2.2302,942600002.0
2008-01-02 15:37:00,2.23025,2.2304,2.2299,2.2301,685000000.0
2008-01-02 15:38:00,2.2301,2.231,2.22995,2.2308,450600000.0
2008-01-02 15:39:00,2.2308,2.23085,2.23,2.2303,816800000.0
2008-01-02 15:40:00,2.23045,2.2306,2.2301,2.23045,1069099999.0
2008-01-02 15:41:00,2.23035,2.2311,2.23035,2.23095,617800000.0
2008-01-02 15:42:00,2.23095,2.2314,2.23075,2.2314,756500000.0
2008-01-02 15:43:00,2.2314,2.2319,2.2312,2.23185,1176000001.0
2008-01-02 15:44:00,2.23185,2.2322,2.2314,2.2319,834799999.0
2008-01-02 15:45:00,2.23185,2.23205,2.2315,2.23175,848800000.0
2008-01-02 15:46:00,2.23175,2.2319,2.2312,2.2315,752400000.0
2008-01-02 15:47:00,2.2315,2.23165,2.231,2.23105,645600000.0
2008-01-02 15:48:00,2.23105,2.2319,2.23105,2.2319,640800000.0
2008-01-02 15:49:00,2.2319,2.2319,2.23125,2.23125,623600000.0
2008-01-02 15:50:00,2.23125,2.2316,2.23125,2.23145,382400000.0
2008-01-02 15:51:00,2.23145,2.2315,2.23125,2.23135,316400000.0
2008-01-02 15:52:00,2.23135,2.23135,2.2311,2.2312,290400000.0
2008-01-02 15:53:00,2.2312,2.23135,2.23105,2.2312,589600000.0
2008-01-02 15:54:00,2.2312,2.2317,2.2312,2.23135,436800000.0
2008-01-02 15:55:00,2.23135,2.2316,2.2312,2.2315,672600001.0
2008-01-02 15:56:00,2.2315,2.2317,2.2314,2.2317,371100000.0
2008-01-02 15:57:00,2.2317,2.2318,2.2314,2.23165,459000000.0
2008-01-02 15:58:00,2.23165,2.23165,2.2312,2.2316,174300000.0
2008-01-02 15:59:00,2.2316,2.23185,2.2312,2.23185,331100000.0
2008-01-02 16:00:00,2.2319,2.232,2.2315,2.2318,522900000.0
2008-01-02 16:01:00,2.2318,2.2321,2.2312,2.2315,879900000.0
2008-01-02 16:02:00,2.2315,2.23155,2.2312,2.23135,595800000.0
2008-01-02 16:03:00,2.23135,2.23135,2.2308,2.2311,494000000.0
2008-01-02 16:04:00,2.2311,2.2312,2.23085,2.2309,528800000.0
2008-01-02 16:05:00,2.2309,2.23115,2.2308,2.231,430000000.0
2008-01-02 16:06:00,2.231,2.23105,2.22995,2.22995,399100000.0
2008-01-02 16:07:00,2.22995,2.2302,2.22975,2.2302,746400000.0
2008-01-02 16:08:00,2.2302,2.23025,2.2301,2.2302,376000000.0
2008-01-02 16:09:00,2.2302,2.2303,2.22975,2.2302,439800000.0
2008-01-02 16:10:00,2.2302,2.2305,2.2301,2.2304,499700000.0
2008-01-02 16:11:00,2.2304,2.23055,2.2299,2.2303,149907500.0
2008-01-02 16:12:00,2.2303,2.2303,2.2293,2.22935,481300000.0
2008-01-02 16:13:00,2.22935,2.22965,2.2293,2.22955,468400000.0
2008-01-02 16:14:00,2.2295,2.23015,2.2294,2.23005,739000002.0
2008-01-02 16:15:00,2.23005,2.2302,2.22995,2.23,154400000.0
2008-01-02 16:16:00,2.23,2.23015,2.22965,2.22965,189100000.0
2008-01-02 16:17:00,2.22965,2.22975,2.22935,2.2294,393100000.0
2008-01-02 16:18:00,2.2294,2.23,2.2293,2.23,241000000.0
2008-01-02 16:19:00,2.23,2.23,2.2297,2.22995,379800000.0
2008-01-02 16:20:00,2.23,2.2302,2.2297,2.2302,544700000.0
2008-01-02 16:21:00,2.2302,2.2302,2.22975,2.2299,356000000.0
2008-01-02 16:22:00,2.22985,2.22995,2.2295,2.22975,488400000.0
2008-01-02 16:23:00,2.22975,2.23,2.2292,2.22935,626700000.0
2008-01-02 16:24:00,2.2293,2.22965,2.2291,2.2293,787600000.0
2008-01-02 16:25:00,2.2293,2.22975,2.22895,2.22965,759100000.0
2008-01-02 16:26:00,2.22965,2.2299,2.2292,2.2294,1241900004.0
2008-01-02 16:27:00,2.22945,2.2295,2.2291,2.2292,1017800001.0
2008-01-02 16:28:00,2.22925,2.2294,2.2286,2.2291,1122699996.0
2008-01-02 16:29:00,2.2291,2.22935,2.2287,2.22875,927199999.0
2008-01-02 16:30:00,2.2287,2.22905,2.2284,2.2287,837400000.0
2008-01-02 16:31:00,2.2287,2.2292,2.2286,2.2288,513900000.0
2008-01-02 16:32:00,2.2289,2.2292,2.2287,2.229,1353500001.0
2008-01-02 16:33:00,2.229,2.2297,2.2289,2.22945,779400000.0
2008-01-02 16:34:00,2.22945,2.2301,2.22915,2.22995,745800002.0
2008-01-02 16:35:00,2.2299,2.23,2.2297,2.2298,776900000.0
2008-01-02 16:36:00,2.2298,2.2308,2.22975,2.2305,891100000.0
2008-01-02 16:37:00,2.2305,2.2307,2.23035,2.23065,709300000.0
2008-01-02 16:38:00,2.23065,2.2316,2.23055,2.2312,1327200003.0
2008-01-02 16:39:00,2.2312,2.2314,2.2309,2.23115,907100001.0
2008-01-02 16:40:00,2.2312,2.2315,2.2311,2.2313,875000000.0
2008-01-02 16:41:00,2.23135,2.2322,2.2312,2.23205,949699999.0
2008-01-02 16:42:00,2.23205,2.2323,2.2318,2.2321,1101400000.0
2008-01-02 16:43:00,2.2321,2.2328,2.23205,2.2324,1089099999.0
2008-01-02 16:44:00,2.2324,2.2326,2.2323,2.2326,946399994.0
2008-01-02 16:45:00,2.2326,2.2326,2.2321,2.2324,787900000.0
2008-01-02 16:46:00,2.2323,2.23235,2.23195,2.2321,798899999.0
2008-01-02 16:47:00,2.23215,2.2323,2.2319,2.23205,623199999.0
2008-01-02 16:48:00,2.232,2.2322,2.23165,2.23185,525600000.0
2008-01-02 16:49:00,2.23185,2.23245,2.2318,2.23245,707500002.0
2008-01-02 16:50:00,2.23245,2.23245,2.2319,2.23195,260800000.0
2008-01-02 16:51:00,2.23195,2.232,2.23155,2.2317,639600000.0
2008-01-02 16:52:00,2.2316,2.2318,2.23135,2.23135,1132999999.0
2008-01-02 16:53:00,2.23135,2.2314,2.23075,2.2309,456500000.0
2008-01-02 16:54:00,2.2309,2.23095,2.2302,2.2304,725100000.0
2008-01-02 16:55:00,2.2304,2.2305,2.2294,2.2295,1145550530.0
2008-01-02 16:56:00,2.2296,2.22965,2.22835,2.2296,1343699997.0
2008-01-02 16:57:00,2.2296,2.2298,2.229,2.22935,930000000.0
2008-01-02 16:58:00,2.22935,2.2299,2.2292,2.2298,543400000.0
2008-01-02 16:59:00,2.2298,2.23,2.2294,2.22965,452600000.0
2008-01-02 17:00:00,2.22965,2.2298,2.227,2.2273,964800000.0
2008-01-02 17:01:00,2.2273,2.22745,2.2262,2.2268,898300000.0
2008-01-02 17:02:00,2.22675,2.22675,2.2256,2.2257,1334800000.0
2008-01-02 17:03:00,2.2257,2.22625,2.2256,2.2258,937700000.0
2008-01-02 17:04:00,2.22575,2.2261,2.2254,2.22575,858700000.0
2008-01-02 17:05:00,2.2256,2.22645,2.2251,2.226,825400000.0
2008-01-02 17:06:00,2.226,2.2262,2.2252,2.22545,1163300001.0
2008-01-02 17:07:00,2.2255,2.2256,2.2243,2.2243,1238299999.0
2008-01-02 17:08:00,2.2244,2.2247,2.2238,2.22405,1426300002.0
2008-01-02 17:09:00,2.22405,2.2242,2.2231,2.2235,1728099989.0
2008-01-02 17:10:00,2.2235,2.22365,2.2214,2.2219,1068100000.0
2008-01-02 17:11:00,2.2219,2.2228,2.2213,2.2215,1037000000.0
2008-01-02 17:12:00,2.2215,2.2221,2.2212,2.2219,1112600000.0
2008-01-02 17:13:00,2.2219,2.22225,2.2215,2.2217,607700000.0
2008-01-02 17:14:00,2.22175,2.22205,2.22115,2.2212,793900000.0
2008-01-02 17:15:00,2.2212,2.2217,2.221,2.2217,949099998.0
2008-01-02 17:16:00,2.2217,2.2217,2.2198,2.2204,1002800000.0
2008-01-02 17:17:00,2.2204,2.2211,2.2202,2.2204,818700001.0
2008-01-02 17:18:00,2.2204,2.2217,2.2203,2.2215,1283700002.0
2008-01-02 17:19:00,2.2215,2.2217,2.22055,2.2209,1103900000.0
2008-01-02 17:20:00,2.2208,2.2221,2.2207,2.222,1307599999.0
2008-01-02 17:21:00,2.222,2.2223,2.2215,2.2218,1417899998.0
2008-01-02 17:22:00,2.222,2.2226,2.2218,2.2222,1587599998.0
2008-01-02 17:23:00,2.2223,2.22295,2.2223,2.2228,1004799998.0
2008-01-02 17:24:00,2.2228,2.2229,2.22225,2.2226,420400000.0
2008-01-02 17:25:00,2.2226,2.2227,2.22225,2.2224,464000002.0
2008-01-02 17:26:00,2.22245,2.22295,2.2224,2.2227,1088500001.0
2008-01-02 17:27:00,2.2227,2.22285,2.2224,2.2228,583900000.0
2008-01-02 17:28:00,2.2228,2.223,2.22235,2.22235,552100000.0
2008-01-02 17:29:00,2.22235,2.2226,2.2219,2.2223,857300000.0
2008-01-02 17:30:00,2.22225,2.2223,2.2213,2.2213,548800000.0
2008-01-02 17:31:00,2.2213,2.2224,2.2213,2.2223,876100000.0
2008-01-02 17:32:00,2.2224,2.2224,2.22165,2.22195,1071500000.0
2008-01-02 17:33:00,2.22195,2.22235,2.2218,2.22185,404800000.0
2008-01-02 17:34:00,2.22185,2.2224,2.2218,2.2221,248200000.0
2008-01-02 17:35:00,2.222,2.22235,2.2213,2.2215,922600001.0
2008-01-02 17:36:00,2.2215,2.2216,2.2194,2.2196,952200000.0
2008-01-02 17:37:00,2.2196,2.2202,2.21915,2.2192,951600001.0
2008-01-02 17:38:00,2.2192,2.22,2.219,2.2191,1111800000.0
2008-01-02 17:39:00,2.219,2.2193,2.2183,2.2183,1247700001.0
2008-01-02 17:40:00,2.2183,2.2194,2.2182,2.2193,780799999.0
2008-01-02 17:41:00,2.2193,2.2196,2.2187,2.2195,579400000.0
2008-01-02 17:42:00,2.2195,2.2198,2.2193,2.2194,481999998.0
2008-01-02 17:43:00,2.2195,2.22,2.2192,2.22,551900000.0
2008-01-02 17:44:00,2.22,2.22,2.2187,2.2188,482100000.0
2008-01-02 17:45:00,2.2188,2.219,2.2183,2.2186,886200003.0
2008-01-02 17:46:00,2.2186,2.2192,2.2184,2.2189,644200000.0
2008-01-02 17:47:00,2.2188,2.2188,2.2182,2.21865,763700001.0
2008-01-02 17:48:00,2.2187,2.219,2.2184,2.2188,731100000.0
2008-01-02 17:49:00,2.2188,2.219,2.2185,2.2187,159800000.0
2008-01-02 17:50:00,2.2187,2.2187,2.2164,2.2171,779100000.0
2008-01-02 17:51:00,2.2171,2.2172,2.216,2.2172,1465499998.0
2008-01-02 17:52:00,2.2172,2.2172,2.2152,2.2154,966200000.0
2008-01-02 17:53:00,2.2154,2.2157,2.2151,2.21545,1793399995.0
2008-01-02 17:54:00,2.21545,2.2161,2.2148,2.2149,1205000001.0
2008-01-02 17:55:00,2.2147,2.215,2.2141,2.21425,1170300000.0
2008-01-02 17:56:00,2.2142,2.2143,2.2118,2.2129,916300003.0
2008-01-02 17:57:00,2.2128,2.2132,2.2125,2.21295,757600000.0
2008-01-02 17:58:00,2.21295,2.21305,2.2124,2.213,717600002.0
2008-01-02 17:59:00,2.213,2.213,2.2123,2.2123,715700000.0
2008-01-02 18:00:00,2.2123,2.2133,2.212,2.2133,1051500002.0
2008-01-02 18:01:00,2.2133,2.2136,2.2128,2.21295,1286100000.0
2008-01-02 18:02:00,2.21295,2.2138,2.2128,2.2135,1106299999.0
2008-01-02 18:03:00,2.21345,2.214,2.2133,2.2138,744000000.0
2008-01-02 18:04:00,2.2138,2.214,2.2132,2.2134,1479599997.0
2008-01-02 18:05:00,2.2134,2.2136,2.2128,2.2128,1080400003.0
2008-01-02 18:06:00,2.21275,2.2143,2.21275,2.2141,739900000.0
2008-01-02 18:07:00,2.2141,2.2147,2.2139,2.214,684400000.0
2008-01-02 18:08:00,2.214,2.21415,2.21355,2.2137,722800000.0
2008-01-02 18:09:00,2.2137,2.21375,2.2122,2.2123,880400000.0
2008-01-02 18:10:00,2.2123,2.2125,2.212,2.2125,1134500000.0
2008-01-02 18:11:00,2.2125,2.21315,2.2118,2.21295,1116100002.0
2008-01-02 18:12:00,2.21315,2.2134,2.2125,2.2127,872500000.0
2008-01-02 18:13:00,2.2127,2.2134,2.2125,2.213,812900000.0
2008-01-02 18:14:00,2.2129,2.21325,2.21235,2.21295,568200000.0
2008-01-02 18:15:00,2.21295,2.2139,2.21285,2.2135,617000000.0
2008-01-02 18:16:00,2.21345,2.2139,2.2133,2.2134,1241600000.0
2008-01-02 18:17:00,2.2134,2.2136,2.2128,2.2129,929700000.0
2008-01-02 18:18:00,2.21295,2.2132,2.2128,2.2129,1158299999.0
2008-01-02 18:19:00,2.21295,2.21325,2.2127,2.21295,556900000.0
2008-01-02 18:20:00,2.21295,2.21325,2.2128,2.2129,462099999.0
2008-01-02 18:21:00,2.2129,2.2131,2.212,2.2125,900099999.0
2008-01-02 18:22:00,2.2125,2.2125,2.2107,2.2112,695400000.0
2008-01-02 18:23:00,2.2112,2.2115,2.211,2.2114,1064699999.0
2008-01-02 18:24:00,2.2113,2.21235,2.2113,2.21205,1132699997.0
2008-01-02 18:25:00,2.21205,2.21375,2.2117,2.21375,1349100000.0
2008-01-02 18:26:00,2.21375,2.2143,2.2136,2.2143,1201800000.0
2008-01-02 18:27:00,2.2143,2.21495,2.2143,2.2148,1089800000.0
2008-01-02 18:28:00,2.2148,2.2149,2.2133,2.2134,1001100000.0
2008-01-02 18:29:00,2.2134,2.2146,2.21325,2.2141,973300001.0
2008-01-02 18:30:00,2.2141,2.21475,2.2139,2.21465,1233700005.0
2008-01-02 18:31:00,2.21465,2.21485,2.2142,2.21445,578300000.0
2008-01-02 18:32:00,2.2143,2.21445,2.214,2.2143,627700002.0
2008-01-02 18:33:00,2.2143,2.21445,2.214,2.2142,400600000.0
2008-01-02 18:34:00,2.2141,2.2143,2.2138,2.21385,931199997.0
2008-01-02 18:35:00,2.21385,2.2148,2.21385,2.2146,812799998.0
2008-01-02 18:36:00,2.2147,2.2156,2.2146,2.2154,930600002.0
2008-01-02 18:37:00,2.2154,2.2154,2.2147,2.215,889199998.0
2008-01-02 18:38:00,2.215,2.2153,2.2146,2.2152,759000001.0
2008-01-02 18:39:00,2.2152,2.2157,2.2146,2.2151,860500002.0
2008-01-02 18:40:00,2.2152,2.21585,2.21495,2.21585,915999994.0
2008-01-02 18:41:00,2.2157,2.21575,2.215,2.2154,1041400001.0
2008-01-02 18:42:00,2.2154,2.2158,2.215,2.2158,801300000.0
2008-01-02 18:43:00,2.2158,2.2163,2.2146,2.21625,522000000.0
2008-01-02 18:44:00,2.2162,2.2164,2.21525,2.2154,892999999.0
2008-01-02 18:45:00,2.2154,2.2157,2.2153,2.2154,649300000.0
2008-01-02 18:46:00,2.2154,2.2155,2.215,2.2151,659400000.0
2008-01-02 18:47:00,2.2151,2.21605,2.2151,2.2159,970399999.0
2008-01-02 18:48:00,2.2159,2.2159,2.2155,2.2158,535100000.0
2008-01-02 18:49:00,2.2158,2.216,2.2151,2.2153,415200000.0
2008-01-02 18:50:00,2.2152,2.21535,2.2149,2.2153,712400003.0
2008-01-02 18:51:00,2.2153,2.2162,2.2151,2.21605,913800000.0
2008-01-02 18:52:00,2.21605,2.2163,2.21525,2.2155,762800000.0
2008-01-02 18:53:00,2.21535,2.2154,2.2148,2.21535,777700000.0
2008-01-02 18:54:00,2.21535,2.216,2.2152,2.21595,1181099996.0
2008-01-02 18:55:00,2.216,2.2164,2.21575,2.2164,1083799999.0
2008-01-02 18:56:00,2.2164,2.2166,2.2154,2.2155,873399998.0
2008-01-02 18:57:00,2.2155,2.2156,2.21465,2.215,818000000.0
2008-01-02 18:58:00,2.215,2.21525,2.2147,2.215,624000000.0
2008-01-02 18:59:00,2.215,2.215,2.2146,2.2147,1131799996.0
2008-01-02 19:00:00,2.2148,2.2152,2.2145,2.2146,879700004.0
2008-01-02 19:01:00,2.2146,2.2147,2.2142,2.2145,786699998.0
2008-01-02 19:02:00,2.2145,2.2149,2.2143,2.2146,788900000.0
2008-01-02 19:03:00,2.2146,2.2158,2.2146,2.2158,743400000.0
2008-01-02 19:04:00,2.2158,2.21635,2.2158,2.2163,900700000.0
2008-01-02 19:05:00,2.2163,2.2166,2.2161,2.2163,509100000.0
2008-01-02 19:06:00,2.2163,2.2163,2.2158,2.2159,622999999.0
2008-01-02 19:07:00,2.2159,2.216,2.2145,2.2146,858100000.0
2008-01-02 19:08:00,2.2145,2.21545,2.2143,2.21525,931800002.0
2008-01-02 19:09:00,2.21525,2.21525,2.2147,2.2151,494200000.0
2008-01-02 19:10:00,2.2151,2.2152,2.2142,2.21485,417700000.0
2008-01-02 19:11:00,2.21485,2.215,2.21375,2.2138,424900000.0
2008-01-02 19:12:00,2.21375,2.2141,2.21365,2.21375,366400000.0
2008-01-02 19:13:00,2.21375,2.2141,2.21375,2.214,423200000.0
2008-01-02 19:14:00,2.214,2.21435,2.21385,2.21425,535700000.0
2008-01-02 19:15:00,2.2141,2.2142,2.2136,2.2136,501550000.0
2008-01-02 19:16:00,2.2136,2.2139,2.21335,2.2139,469100000.0
2008-01-02 19:17:00,2.2139,2.2139,2.21245,2.21305,479200000.0
2008-01-02 19:18:00,2.21305,2.21305,2.2126,2.2126,511100001.0
2008-01-02 19:19:00,2.2126,2.2132,2.2123,2.2127,479600000.0
2008-01-02 19:20:00,2.2127,2.2129,2.21235,2.2125,502600000.0
2008-01-02 19:21:00,2.21255,2.21265,2.2122,2.2122,416700000.0
2008-01-02 19:22:00,2.2122,2.2124,2.2118,2.2121,608199998.0
2008-01-02 19:23:00,2.212,2.21215,2.2114,2.2114,224600002.0
2008-01-02 19:24:00,2.2113,2.2116,2.21105,2.2116,358100000.0
2008-01-02 19:25:00,2.2115,2.21175,2.21145,2.2115,123600000.0
2008-01-02 19:26:00,2.2115,2.2116,2.211,2.2112,467800000.0
2008-01-02 19:27:00,2.2112,2.2128,2.2111,2.2128,675800000.0
2008-01-02 19:28:00,2.2128,2.2129,2.2121,2.2123,414200000.0
2008-01-02 19:29:00,2.21225,2.21275,2.21225,2.2125,389000000.0
2008-01-02 19:30:00,2.2125,2.2125,2.2118,2.21205,493500000.0
2008-01-02 19:31:00,2.21205,2.21205,2.21155,2.2116,298600000.0
2008-01-02 19:32:00,2.21165,2.2118,2.21165,2.2118,71300000.0
2008-01-02 19:33:00,2.2117,2.2121,2.21165,2.2118,241300000.0
2008-01-02 19:34:00,2.2115,2.21185,2.2114,2.21175,340300000.0
2008-01-02 19:35:00,2.2118,2.212,2.2113,2.2113,415400000.0
2008-01-02 19:36:00,2.2113,2.2116,2.211,2.2112,442500000.0
2008-01-02 19:37:00,2.2112,2.21155,2.211,2.211,421300000.0
2008-01-02 19:38:00,2.211,2.211,2.2106,2.211,146800000.0
2008-01-02 19:39:00,2.211,2.211,2.2105,2.2105,140000000.0
2008-01-02 19:40:00,2.2105,2.2109,2.2105,2.21055,597800000.0
2008-01-02 19:41:00,2.21055,2.2107,2.2105,2.2105,188000000.0
2008-01-02 19:42:00,2.2105,2.21095,2.2104,2.21085,451700000.0
2008-01-02 19:43:00,2.21085,2.21105,2.2107,2.2109,343200000.0
2008-01-02 19:44:00,2.2109,2.211,2.2105,2.2107,292700000.0
2008-01-02 19:45:00,2.2107,2.2109,2.2105,2.2109,294300000.0
2008-01-02 19:46:00,2.2109,2.211,2.2108,2.211,140200000.0
2008-01-02 19:47:00,2.211,2.211,2.21065,2.21065,183000000.0
2008-01-02 19:48:00,2.21065,2.2108,2.2105,2.2106,132400000.0
2008-01-02 19:49:00,2.2106,2.2106,2.2094,2.2094,331000000.0
2008-01-02 19:50:00,2.2094,2.20965,2.20915,2.2094,484500000.0
2008-01-02 19:51:00,2.20935,2.21,2.2093,2.2096,1007100001.0
2008-01-02 19:52:00,2.2096,2.2098,2.2096,2.20975,361600000.0
2008-01-02 19:53:00,2.20975,2.21,2.2096,2.2097,471200000.0
2008-01-02 19:54:00,2.2096,2.20995,2.2095,2.2098,313500000.0
2008-01-02 19:55:00,2.20995,2.21,2.2098,2.2098,134500000.0
2008-01-02 19:56:00,2.2098,2.21,2.2097,2.2097,168100000.0
2008-01-02 19:57:00,2.2097,2.2099,2.20935,2.20935,150900000.0
2008-01-02 19:58:00,2.20935,2.2099,2.2091,2.2098,461500000.0
2008-01-02 19:59:00,2.2098,2.2099,2.2097,2.2097,478100000.0
2008-01-02 20:00:00,2.2097,2.2099,2.2093,2.2095,595200000.0
2008-01-02 20:01:00,2.2095,2.2098,2.2094,2.2097,473000000.0
2008-01-02 20:02:00,2.2097,2.2101,2.2094,2.2101,562600000.0
2008-01-02 20:03:00,2.2101,2.2107,2.21,2.21055,239800000.0
2008-01-02 20:04:00,2.21055,2.2106,2.2103,2.2105,385600000.0
2008-01-02 20:05:00,2.2105,2.2109,2.2105,2.2109,496000000.0
2008-01-02 20:06:00,2.2109,2.211,2.2106,2.2107,173700000.0
2008-01-02 20:07:00,2.2107,2.21075,2.21055,2.2107,132400000.0
2008-01-02 20:08:00,2.2107,2.2112,2.21065,2.2112,288000000.0
2008-01-02 20:09:00,2.2112,2.21135,2.2112,2.2112,280000000.0
2008-01-02 20:10:00,2.2112,2.2112,2.211,2.21105,591999999.0
2008-01-02 20:11:00,2.2111,2.2111,2.21045,2.21055,272200000.0
2008-01-02 20:12:00,2.21055,2.21055,2.2102,2.2104,348700000.0
2008-01-02 20:13:00,2.21035,2.21035,2.2102,2.2103,200099997.0
2008-01-02 20:14:00,2.2103,2.2106,2.2103,2.21055,213300000.0
2008-01-02 20:15:00,2.21055,2.21055,2.21,2.2101,509000000.0
2008-01-02 20:16:00,2.2101,2.2102,2.2096,2.2099,416600000.0
2008-01-02 20:17:00,2.2098,2.2099,2.2096,2.2098,196100000.0
2008-01-02 20:18:00,2.2097,2.2097,2.20915,2.2093,355700000.0
2008-01-02 20:19:00,2.2093,2.2096,2.2091,2.2096,955700008.0
2008-01-02 20:20:00,2.2096,2.20985,2.2096,2.2098,350000000.0
2008-01-02 20:21:00,2.2097,2.2097,2.2093,2.2096,317200001.0
2008-01-02 20:22:00,2.2096,2.20985,2.20955,2.20975,185600000.0
2008-01-02 20:23:00,2.20975,2.20995,2.2097,2.20975,275600000.0
2008-01-02 20:24:00,2.20975,2.2099,2.2096,2.2097,218100000.0
2008-01-02 20:25:00,2.20975,2.20985,2.2095,2.20985,94400000.0
2008-01-02 20:26:00,2.20985,2.20985,2.2095,2.2097,131600000.0
2008-01-02 20:27:00,2.20975,2.20975,2.2096,2.20965,77400000.0
2008-01-02 20:28:00,2.20965,2.2099,2.20965,2.2097,156000000.0
2008-01-02 20:29:00,2.2097,2.21025,2.2097,2.21025,286900000.0
2008-01-02 20:30:00,2.21025,2.2105,2.2102,2.2103,164200000.0
2008-01-02 20:31:00,2.2103,2.2104,2.2103,2.2104,157800000.0
2008-01-02 20:32:00,2.2104,2.2107,2.2104,2.2106,243000000.0
2008-01-02 20:33:00,2.2105,2.2111,2.2105,2.211,414900000.0
2008-01-02 20:34:00,2.211,2.211,2.2105,2.2107,618400001.0
2008-01-02 20:35:00,2.2106,2.21105,2.21055,2.2109,411600000.0
2008-01-02 20:36:00,2.2109,2.2116,2.2109,2.21105,615499998.0
2008-01-02 20:37:00,2.2111,2.2111,2.2108,2.2108,479499999.0
2008-01-02 20:38:00,2.2107,2.21135,2.2105,2.21125,648100000.0
2008-01-02 20:39:00,2.21125,2.21125,2.2109,2.2109,675000000.0
2008-01-02 20:40:00,2.2109,2.21095,2.2106,2.21095,414000000.0
2008-01-02 20:41:00,2.21095,2.21095,2.2108,2.2109,162600000.0
2008-01-02 20:42:00,2.21095,2.21145,2.2109,2.21135,301400000.0
2008-01-02 20:43:00,2.21135,2.21155,2.2112,2.2114,311800000.0
2008-01-02 20:44:00,2.2114,2.21175,2.2113,2.21135,603800001.0
2008-01-02 20:45:00,2.21135,2.2116,2.211,2.21125,438100000.0
2008-01-02 20:46:00,2.21125,2.21155,2.21105,2.21145,270600000.0
2008-01-02 20:47:00,2.21145,2.2118,2.21145,2.21175,124700000.0
2008-01-02 20:48:00,2.21175,2.21255,2.21175,2.2125,216600000.0
2008-01-02 20:49:00,2.2125,2.2125,2.2123,2.2124,408400001.0
2008-01-02 20:50:00,2.2124,2.2126,2.21195,2.2123,498199999.0
2008-01-02 20:51:00,2.21245,2.2126,2.2122,2.21245,223200000.0
2008-01-02 20:52:00,2.21245,2.21255,2.2122,2.2124,217800000.0
2008-01-02 20:53:00,2.2124,2.2126,2.2123,2.2125,348800002.0
2008-01-02 20:54:00,2.2125,2.2131,2.21235,2.2131,329800000.0
2008-01-02 20:55:00,2.2131,2.2132,2.2126,2.2126,140900000.0
2008-01-02 20:56:00,2.2126,2.21275,2.2126,2.2127,126700000.0
2008-01-02 20:57:00,2.2127,2.2127,2.2124,2.2124,246000000.0
2008-01-02 20:58:00,2.2124,2.2127,2.2124,2.2124,247300000.0
2008-01-02 20:59:00,2.2124,2.2126,2.2124,2.2125,238200000.0
2008-01-02 21:00:00,2.2125,2.21275,2.212,2.21255,202200000.0
2008-01-02 21:01:00,2.21245,2.2134,2.21245,2.21305,301400000.0
2008-01-02 21:02:00,2.21305,2.2147,2.21305,2.2146,532700000.0
2008-01-02 21:03:00,2.2146,2.215,2.2142,2.2143,556400000.0
2008-01-02 21:04:00,2.2143,2.2143,2.21395,2.21395,520700000.0
2008-01-02 21:05:00,2.214,2.214,2.2125,2.21255,591200000.0
2008-01-02 21:06:00,2.2124,2.2128,2.21225,2.2125,497500000.0
2008-01-02 21:07:00,2.2125,2.2139,2.2125,2.2139,367000000.0
2008-01-02 21:08:00,2.2139,2.2139,2.2134,2.2139,306000000.0
2008-01-02 21:09:00,2.2139,2.21445,2.2136,2.21445,283800000.0
2008-01-02 21:10:00,2.21445,2.2149,2.2143,2.2148,437000000.0
2008-01-02 21:11:00,2.2148,2.2148,2.2142,2.21425,239000000.0
2008-01-02 21:12:00,2.21425,2.2143,2.2141,2.2142,136000000.0
2008-01-02 21:13:00,2.2142,2.2146,2.214,2.2146,270600000.0
2008-01-02 21:14:00,2.2146,2.2147,2.21445,2.2146,480100000.0
2008-01-02 21:15:00,2.2146,2.21465,2.2144,2.21445,211099999.0
2008-01-02 21:16:00,2.2145,2.2151,2.2145,2.215,273000000.0
2008-01-02 21:17:00,2.215,2.2153,2.2149,2.2153,711500000.0
2008-01-02 21:18:00,2.2154,2.2161,2.2154,2.2159,529400000.0
2008-01-02 21:19:00,2.2159,2.2162,2.2157,2.21595,640999999.0
2008-01-02 21:20:00,2.21595,2.2162,2.21545,2.2155,277300000.0
2008-01-02 21:21:00,2.2155,2.2156,2.2151,2.21545,355100000.0
2008-01-02 21:22:00,2.21545,2.2155,2.21525,2.2153,265000000.0
2008-01-02 21:23:00,2.2153,2.2159,2.2153,2.2159,357700000.0
2008-01-02 21:24:00,2.2159,2.216,2.2151,2.21525,396800000.0
2008-01-02 21:25:00,2.21525,2.2155,2.2152,2.2153,349500000.0
2008-01-02 21:26:00,2.2154,2.2157,2.21525,2.2154,367400000.0
2008-01-02 21:27:00,2.2155,2.21555,2.2152,2.21525,422500000.0
2008-01-02 21:28:00,2.21525,2.21535,2.2149,2.2149,196200000.0
2008-01-02 21:29:00,2.2149,2.2151,2.2148,2.2148,366500000.0
2008-01-02 21:30:00,2.2148,2.2149,2.2143,2.21445,403600000.0
2008-01-02 21:31:00,2.21445,2.21455,2.2142,2.2144,353200000.0
2008-01-02 21:32:00,2.2144,2.2149,2.2143,2.2144,630200000.0
2008-01-02 21:33:00,2.2144,2.2145,2.21405,2.2142,661200000.0
2008-01-02 21:34:00,2.2142,2.2146,2.2142,2.21455,330100000.0
2008-01-02 21:35:00,2.21455,2.21475,2.2144,2.2144,384700000.0
2008-01-02 21:36:00,2.21435,2.2147,2.21435,2.21455,247800000.0
2008-01-02 21:37:00,2.21455,2.21455,2.2142,2.2144,254800000.0
2008-01-02 21:38:00,2.2144,2.2146,2.2142,2.2144,308800000.0
2008-01-02 21:39:00,2.2144,2.2144,2.2137,2.214,682000000.0
2008-01-02 21:40:00,2.2139,2.2141,2.21385,2.21395,265000000.0
2008-01-02 21:41:00,2.21395,2.2143,2.2135,2.214,474400000.0
2008-01-02 21:42:00,2.214,2.2141,2.21365,2.21375,414000000.0
2008-01-02 21:43:00,2.21375,2.2142,2.21375,2.2142,227200000.0
2008-01-02 21:44:00,2.21415,2.2142,2.214,2.2142,889100000.0
2008-01-02 21:45:00,2.2142,2.2148,2.2139,2.2148,788800007.0
2008-01-02 21:46:00,2.2149,2.21495,2.2146,2.21485,306000000.0
2008-01-02 21:47:00,2.21475,2.2154,2.21475,2.2151,432400000.0
2008-01-02 21:48:00,2.2151,2.2151,2.2135,2.2139,507500000.0
2008-01-02 21:49:00,2.2139,2.2141,2.2136,2.2139,570999998.0
2008-01-02 21:50:00,2.2139,2.2141,2.21365,2.2138,407200000.0
2008-01-02 21:51:00,2.2137,2.2146,2.2137,2.2146,1064000000.0
2008-01-02 21:52:00,2.2146,2.2146,2.214,2.21425,475400000.0
2008-01-02 21:53:00,2.2143,2.2147,2.2142,2.21465,687600002.0
2008-01-02 21:54:00,2.2147,2.2152,2.2147,2.215,652700000.0
2008-01-02 21:55:00,2.215,2.2152,2.2146,2.2146,636200000.0
2008-01-02 21:56:00,2.2146,2.2152,2.21435,2.2152,416800000.0
2008-01-02 21:57:00,2.2152,2.2157,2.2147,2.2148,604400000.0
2008-01-02 21:58:00,2.2148,2.215,2.2143,2.2145,560699999.0
2008-01-02 21:59:00,2.2145,2.2147,2.2137,2.21385,762000001.0
2008-01-02 22:00:00,2.21385,2.2139,2.213,2.2139,636600003.0
2008-01-02 22:01:00,2.2139,2.2141,2.21345,2.2141,365800000.0
2008-01-02 22:02:00,2.2141,2.2141,2.2133,2.2135,703099999.0
2008-01-02 22:03:00,2.2136,2.2136,2.2131,2.2132,398000000.0
2008-01-02 22:04:00,2.2132,2.21375,2.21315,2.21375,462700000.0
2008-01-02 22:05:00,2.21375,2.2139,2.2137,2.2139,171400000.0
2008-01-02 22:06:00,2.2139,2.2139,2.2134,2.2134,163000000.0
2008-01-02 22:07:00,2.2134,2.2134,2.2131,2.2131,659599998.0
2008-01-02 22:08:00,2.2131,2.2133,2.213,2.213,533000000.0
2008-01-02 22:09:00,2.213,2.2133,2.213,2.2131,272800000.0
2008-01-02 22:10:00,2.2131,2.2132,2.213,2.2132,188400000.0
2008-01-02 22:11:00,2.2132,2.2133,2.2131,2.2132,171800000.0
2008-01-02 22:12:00,2.2132,2.21325,2.21295,2.21325,343400000.0
2008-01-02 22:13:00,2.21325,2.2135,2.21325,2.2133,202600000.0
2008-01-02 22:14:00,2.2133,2.2136,2.2131,2.2133,365400000.0
2008-01-02 22:15:00,2.2133,2.2135,2.2131,2.21335,124200000.0
2008-01-02 22:16:00,2.21335,2.2136,2.2132,2.2136,118600000.0
2008-01-02 22:17:00,2.2136,2.2136,2.2132,2.2133,205800000.0
2008-01-02 22:18:00,2.2133,2.21335,2.2133,2.2133,28600000.0
2008-01-02 22:19:00,2.2133,2.21355,2.2133,2.2134,26400000.0
2008-01-02 22:20:00,2.2134,2.21365,2.21335,2.2135,223500000.0
2008-01-02 22:21:00,2.2135,2.2135,2.2132,2.2132,68300000.0
2008-01-02 22:22:00,2.21325,2.2137,2.21315,2.21355,111700000.0
2008-01-02 22:23:00,2.21355,2.21355,2.2129,2.2131,174299998.0
2008-01-02 22:24:00,2.2132,2.21365,2.2131,2.21355,183200000.0
2008-01-02 22:25:00,2.21355,2.2137,2.2133,2.21355,152800000.0
2008-01-02 22:26:00,2.21355,2.2136,2.2132,2.2132,143800000.0
2008-01-02 22:27:00,2.2132,2.2134,2.2132,2.21335,95200000.0
2008-01-02 22:28:00,2.21335,2.2134,2.21325,2.21335,88200000.0
2008-01-02 22:29:00,2.21335,2.2135,2.21335,2.2134,42400000.0
2008-01-02 22:30:00,2.2134,2.2135,2.21295,2.21295,128700000.0
2008-01-02 22:31:00,2.21295,2.2131,2.2129,2.21305,85099997.0
2008-01-02 22:32:00,2.21305,2.21305,2.2128,2.2129,117100000.0
2008-01-02 22:33:00,2.21295,2.21305,2.21285,2.21305,15300000.0
2008-01-02 22:34:00,2.21305,2.21335,2.2129,2.2129,113600000.0
2008-01-02 22:35:00,2.21285,2.2135,2.21285,2.21345,177200000.0
2008-01-02 22:36:00,2.21345,2.21345,2.21325,2.2134,137600000.0
2008-01-02 22:37:00,2.2134,2.2134,2.2131,2.2131,92600000.0
2008-01-02 22:38:00,2.21315,2.2135,2.21315,2.2135,148900000.0
2008-01-02 22:39:00,2.2135,2.2136,2.2135,2.2136,72800000.0
2008-01-02 22:40:00,2.2136,2.2136,2.2133,2.21345,98100000.0
2008-01-02 22:41:00,2.21345,2.2135,2.21345,2.2135,13600000.0
2008-01-02 22:42:00,2.2135,2.2137,2.2133,2.2137,77200000.0
2008-01-02 22:43:00,2.21365,2.2137,2.21335,2.21335,90600000.0
2008-01-02 22:44:00,2.21335,2.21365,2.2132,2.2132,87400000.0
2008-01-02 22:45:00,2.2132,2.2138,2.2132,2.2137,159400000.0
2008-01-02 22:46:00,2.2137,2.2139,2.2137,2.2139,103200000.0
2008-01-02 22:47:00,2.2139,2.2139,2.21355,2.21385,157100000.0
2008-01-02 22:48:00,2.21385,2.21395,2.2138,2.21395,56500000.0
2008-01-02 22:49:00,2.21395,2.2142,2.2139,2.2142,29700000.0
2008-01-02 22:50:00,2.2142,2.2142,2.2133,2.2135,87600000.0
2008-01-02 22:51:00,2.2135,2.2138,2.2134,2.2136,118500000.0
2008-01-02 22:52:00,2.2136,2.2138,2.2136,2.2138,83899999.0
2008-01-02 22:53:00,2.21385,2.21395,2.21385,2.21395,87300000.0
2008-01-02 22:54:00,2.21395,2.2142,2.21395,2.2142,50500000.0
2008-01-02 22:55:00,2.2142,2.2143,2.2142,2.2143,10300966.0
2008-01-02 22:56:00,2.2143,2.2144,2.2141,2.2143,28700000.0
2008-01-02 22:57:00,2.2143,2.2147,2.2143,2.21455,43500000.0
2008-01-02 22:58:00,2.21455,2.2148,2.21455,2.2148,120800000.0
2008-01-02 22:59:00,2.2148,2.2148,2.21455,2.2147,31100000.0
2008-01-02 23:00:00,2.2147,2.2147,2.2142,2.2143,102600000.0
2008-01-02 23:01:00,2.2143,2.2145,2.21425,2.2145,33600000.0
2008-01-02 23:02:00,2.2145,2.21455,2.2143,2.2144,31600000.0
2008-01-02 23:03:00,2.2144,2.2144,2.2141,2.2142,112300000.0
2008-01-02 23:04:00,2.21425,2.21445,2.214,2.2141,136200000.0
2008-01-02 23:05:00,2.2141,2.2143,2.214,2.2143,108800000.0
2008-01-02 23:06:00,2.2143,2.2144,2.2143,2.2144,49000000.0
2008-01-02 23:07:00,2.2145,2.215,2.2145,2.2148,211800000.0
2008-01-02 23:08:00,2.21475,2.21495,2.2146,2.21495,170600000.0
2008-01-02 23:09:00,2.21495,2.21565,2.2149,2.21505,325800000.0
2008-01-02 23:10:00,2.21505,2.2153,2.2149,2.2153,71400000.0
2008-01-02 23:11:00,2.2153,2.2153,2.2149,2.215,182600000.0
2008-01-02 23:12:00,2.215,2.2158,2.21495,2.21575,96200000.0
2008-01-02 23:13:00,2.21575,2.2159,2.21565,2.2159,92200000.0
2008-01-02 23:14:00,2.2159,2.2163,2.2158,2.21615,390600000.0
2008-01-02 23:15:00,2.21615,2.2165,2.2159,2.21625,438000000.0
2008-01-02 23:16:00,2.21625,2.21635,2.216,2.216,285000000.0
2008-01-02 23:17:00,2.216,2.21635,2.2157,2.21575,229200000.0
2008-01-02 23:18:00,2.21575,2.2159,2.21575,2.2159,63600000.0
2008-01-02 23:19:00,2.2159,2.2165,2.2159,2.2163,260000000.0
2008-01-02 23:20:00,2.2163,2.2165,2.2162,2.2163,249300000.0
2008-01-02 23:21:00,2.21625,2.2164,2.2162,2.2162,226800000.0
2008-01-02 23:22:00,2.21615,2.2162,2.21565,2.2158,473000000.0
2008-01-02 23:23:00,2.2159,2.216,2.2158,2.21595,166000000.0
2008-01-02 23:24:00,2.2158,2.2158,2.2155,2.2157,337300000.0
2008-01-02 23:25:00,2.2157,2.216,2.2156,2.2159,276800000.0
2008-01-02 23:26:00,2.216,2.2162,2.2158,2.216,162000000.0
2008-01-02 23:27:00,2.2161,2.21615,2.21575,2.21575,129200000.0
2008-01-02 23:28:00,2.2158,2.2165,2.21575,2.2161,364100000.0
2008-01-02 23:29:00,2.2163,2.2163,2.2158,2.216,423000000.0
2008-01-02 23:30:00,2.216,2.2165,2.216,2.2164,414799999.0
2008-01-02 23:31:00,2.2164,2.2166,2.2164,2.2166,124800000.0
2008-01-02 23:32:00,2.2166,2.2166,2.2161,2.2163,209000000.0
2008-01-02 23:33:00,2.2161,2.2164,2.2161,2.2164,91400000.0
2008-01-02 23:34:00,2.2164,2.21645,2.21615,2.21625,265800000.0
2008-01-02 23:35:00,2.21625,2.2166,2.2161,2.21635,161700000.0
2008-01-02 23:36:00,2.21635,2.21645,2.2162,2.21625,132400000.0
2008-01-02 23:37:00,2.21625,2.2167,2.2162,2.2166,199800000.0
2008-01-02 23:38:00,2.2166,2.2166,2.2164,2.21645,259400000.0
2008-01-02 23:39:00,2.21645,2.21665,2.2164,2.21665,98400000.0
2008-01-02 23:40:00,2.2166,2.21665,2.21655,2.21665,37400000.0
2008-01-02 23:41:00,2.21665,2.21665,2.2165,2.21655,186400000.0
2008-01-02 23:42:00,2.2166,2.2167,2.21635,2.2164,82600000.0
2008-01-02 23:43:00,2.2165,2.2166,2.2165,2.21655,35200000.0
2008-01-02 23:44:00,2.2164,2.2165,2.2163,2.21645,37500000.0
2008-01-02 23:45:00,2.21645,2.21655,2.2162,2.2164,111100000.0
2008-01-02 23:46:00,2.2164,2.2168,2.2163,2.2164,114200000.0
2008-01-02 23:47:00,2.2164,2.2165,2.2162,2.21635,167400000.0
2008-01-02 23:48:00,2.2163,2.21645,2.21625,2.21645,34700000.0
2008-01-02 23:49:00,2.2165,2.21655,2.21635,2.21655,97500000.0
2008-01-02 23:50:00,2.21655,2.217,2.21655,2.2167,177700000.0
2008-01-02 23:51:00,2.2167,2.2167,2.2162,2.2163,164000000.0
2008-01-02 23:52:00,2.2163,2.2164,2.2163,2.21635,48400000.0
2008-01-02 23:53:00,2.21635,2.21635,2.2161,2.2163,102600000.0
2008-01-02 23:54:00,2.2162,2.2164,2.2162,2.2164,58600000.0
2008-01-02 23:55:00,2.2164,2.2164,2.21535,2.2161,135300000.0
2008-01-02 23:56:00,2.2161,2.2165,2.2161,2.2165,140100000.0
2008-01-02 23:57:00,2.21655,2.21665,2.2161,2.21665,187700000.0
2008-01-02 23:58:00,2.2165,2.2171,2.2162,2.2167,231600000.0
2008-01-02 23:59:00,2.21695,2.2174,2.2156,2.2165,174300000.0
2008-01-03 00:00:00,2.2163,2.2167,2.2156,2.2162,259400000.0
2008-01-03 00:01:00,2.2162,2.217,2.2156,2.2159,198000000.0
2008-01-03 00:02:00,2.2158,2.2168,2.2157,2.2161,124800000.0
2008-01-03 00:03:00,2.2161,2.2163,2.2153,2.2161,129600000.0
2008-01-03 00:04:00,2.2161,2.2161,2.2157,2.2157,74100000.0
2008-01-03 00:05:00,2.2161,2.2165,2.2153,2.2165,106200000.0
2008-01-03 00:06:00,2.2165,2.2169,2.2165,2.2169,148800000.0
2008-01-03 00:07:00,2.2169,2.2172,2.2163,2.2163,235000000.0
2008-01-03 00:08:00,2.2163,2.2165,2.2161,2.2164,122400000.0
2008-01-03 00:09:00,2.2164,2.2164,2.2157,2.2157,196200000.0
2008-01-03 00:10:00,2.2157,2.2159,2.2157,2.2157,119600000.0
2008-01-03 00:11:00,2.2157,2.2158,2.21545,2.2156,103600000.0
2008-01-03 00:12:00,2.2156,2.2159,2.2152,2.2155,165100000.0
2008-01-03 00:13:00,2.2155,2.2161,2.2155,2.2157,161500000.0
2008-01-03 00:14:00,2.2157,2.2162,2.2156,2.216,181200000.0
2008-01-03 00:15:00,2.216,2.2167,2.216,2.216,123100000.0
2008-01-03 00:16:00,2.216,2.2163,2.216,2.216,153600000.0
2008-01-03 00:17:00,2.2159,2.2164,2.2159,2.2159,188000000.0
2008-01-03 00:18:00,2.2159,2.2162,2.2154,2.2156,167900000.0
2008-01-03 00:19:00,2.2156,2.2158,2.2155,2.2156,213800000.0
2008-01-03 00:20:00,2.2157,2.2161,2.2152,2.2153,144600000.0
2008-01-03 00:21:00,2.2151,2.2155,2.2151,2.2154,93400000.0
2008-01-03 00:22:00,2.2154,2.2157,2.2154,2.2157,127200000.0
2008-01-03 00:23:00,2.2157,2.2157,2.2154,2.2155,100800000.0
2008-01-03 00:24:00,2.2155,2.2157,2.2154,2.2157,165600000.0
2008-01-03 00:25:00,2.2157,2.2157,2.2152,2.2152,16400000.0
2008-01-03 00:26:00,2.2153,2.2155,2.2152,2.2153,99000000.0
2008-01-03 00:27:00,2.2153,2.2157,2.2153,2.2153,33700000.0
2008-01-03 00:28:00,2.21515,2.2157,2.21515,2.2157,25400000.0
2008-01-03 00:29:00,2.2156,2.2157,2.2156,2.2157,14400000.0
2008-01-03 00:30:00,2.2157,2.2157,2.2151,2.21515,23000000.0
2008-01-03 00:31:00,2.2157,2.216,2.2157,2.2157,118800000.0
2008-01-03 00:32:00,2.2157,2.2158,2.2155,2.2157,184800000.0
2008-01-03 00:33:00,2.2157,2.2163,2.2157,2.2159,472300000.0
2008-01-03 00:34:00,2.216,2.2164,2.2157,2.2162,310100000.0
2008-01-03 00:35:00,2.2162,2.2165,2.216,2.2163,191600000.0
2008-01-03 00:36:00,2.2164,2.2165,2.21555,2.21555,19000000.0
2008-01-03 00:37:00,2.2158,2.2164,2.2158,2.2159,213400000.0
2008-01-03 00:38:00,2.216,2.2162,2.216,2.2162,59600000.0
2008-01-03 00:39:00,2.2162,2.2165,2.2162,2.2164,65000000.0
2008-01-03 00:40:00,2.2164,2.2164,2.2158,2.216,48400000.0
2008-01-03 00:41:00,2.216,2.216,2.2159,2.21595,17200000.0
2008-01-03 00:42:00,2.2161,2.2164,2.2159,2.2164,66400000.0
2008-01-03 00:43:00,2.2163,2.2164,2.2163,2.2164,11200000.0
2008-01-03 00:44:00,2.2162,2.2165,2.2159,2.216,90400000.0
2008-01-03 00:45:00,2.216,2.2161,2.216,2.2161,20500000.0
2008-01-03 00:46:00,2.2161,2.2161,2.2158,2.216,8900000.0
2008-01-03 00:47:00,2.21563,2.21582,2.21548,2.21551,227900000.0
2008-01-03 00:48:00,2.216,2.2167,2.216,2.2161,35500000.0
2008-01-03 00:49:00,2.216,2.2161,2.216,2.2161,14000000.0
2008-01-03 00:50:00,2.216,2.2163,2.216,2.2163,113000000.0
2008-01-03 00:51:00,2.2163,2.2166,2.2163,2.2163,146900000.0
2008-01-03 00:52:00,2.2163,2.2168,2.2163,2.2165,117200000.0
2008-01-03 00:53:00,2.2165,2.2165,2.2165,2.2165,66400000.0
2008-01-03 00:54:00,2.2165,2.2165,2.2165,2.2165,9300000.0
2008-01-03 00:55:00,2.2165,2.2165,2.2165,2.2165,16400000.0
2008-01-03 00:56:00,2.2162,2.2165,2.2162,2.2165,35000000.0
2008-01-03 00:57:00,2.2164,2.2168,2.2162,2.2168,266300000.0
2008-01-03 00:58:00,2.2168,2.2168,2.2165,2.2165,18500000.0
2008-01-03 00:59:00,2.2166,2.2166,2.2166,2.2166,14800000.0
2008-01-03 01:00:00,2.2166,2.2167,2.2165,2.2167,40200000.0
2008-01-03 01:01:00,2.2167,2.2167,2.21595,2.2164,205300000.0
2008-01-03 01:02:00,2.2164,2.2167,2.2163,2.2167,59025000.0
2008-01-03 01:03:00,2.2168,2.2168,2.2166,2.2166,5437500.0
2008-01-03 01:04:00,2.2166,2.217,2.2165,2.217,28287500.0
2008-01-03 01:05:00,2.217,2.2171,2.2169,2.2169,3300000.0
2008-01-03 01:06:00,2.21645,2.2172,2.21645,2.2171,4075000.0
2008-01-03 01:07:00,2.2171,2.2171,2.2166,2.2166,65275000.0
2008-01-03 01:08:00,2.2166,2.2173,2.2166,2.2173,110612500.0
2008-01-03 01:09:00,2.2173,2.2173,2.2171,2.2171,78500000.0
2008-01-03 01:10:00,2.2171,2.2173,2.2171,2.2173,15800000.0
2008-01-03 01:11:00,2.2173,2.2173,2.2173,2.2173,750000.0
2008-01-03 01:12:00,2.2173,2.2173,2.2168,2.2168,7412500.0
2008-01-03 01:13:00,2.2168,2.217,2.2165,2.217,14112500.0
2008-01-03 01:14:00,2.2165,2.217,2.2165,2.217,625000.0
2008-01-03 01:15:00,2.217,2.217,2.217,2.217,375000.0
2008-01-03 01:16:00,2.217,2.217,2.2162,2.2166,30787500.0
2008-01-03 01:17:00,2.2162,2.2166,2.21605,2.2166,55450000.0
2008-01-03 01:18:00,2.2166,2.21685,2.2162,2.21685,109400000.0
2008-01-03 01:19:00,2.21685,2.2172,2.21675,2.2172,45800000.0
2008-01-03 01:20:00,2.2172,2.2173,2.2172,2.2173,1812500.0
2008-01-03 01:21:00,2.2173,2.2173,2.2169,2.2172,3650000.0
2008-01-03 01:22:00,2.2172,2.2172,2.2168,2.21715,35487500.0
2008-01-03 01:23:00,2.21715,2.2174,2.21705,2.2174,7537500.0
2008-01-03 01:24:00,2.2174,2.2174,2.2172,2.2172,1812500.0
2008-01-03 01:25:00,2.2172,2.21735,2.21715,2.21735,30125000.0
2008-01-03 01:26:00,2.2175,2.2176,2.21735,2.2176,2287500.0
2008-01-03 01:27:00,2.21735,2.2177,2.2172,2.2174,59962500.0
2008-01-03 01:28:00,2.2175,2.2176,2.2175,2.2176,3025000.0
2008-01-03 01:29:00,2.2176,2.2177,2.21755,2.2177,3175000.0
2008-01-03 01:30:00,2.2177,2.2177,2.2175,2.2175,19700000.0
2008-01-03 01:31:00,2.2175,2.2177,2.2174,2.2177,27287500.0
2008-01-03 01:32:00,2.2177,2.2177,2.2173,2.2173,6625000.0
2008-01-03 01:33:00,2.2174,2.2175,2.2171,2.2175,126200000.0
2008-01-03 01:34:00,2.2175,2.2176,2.2171,2.2176,34862500.0
2008-01-03 01:35:00,2.2176,2.218,2.2173,2.2179,109912500.0
2008-01-03 01:36:00,2.2179,2.2181,2.2179,2.2181,11312500.0
2008-01-03 01:37:00,2.2181,2.2181,2.2174,2.218,146150000.0
2008-01-03 01:38:00,2.218,2.218,2.2177,2.2177,182400000.0
2008-01-03 01:39:00,2.2177,2.2181,2.2177,2.218,199000000.0
2008-01-03 01:40:00,2.218,2.2182,2.2175,2.2182,227800000.0
2008-01-03 01:41:00,2.2182,2.2183,2.218,2.218,67500000.0
2008-01-03 01:42:00,2.218,2.2182,2.2176,2.2179,211750000.0
2008-01-03 01:43:00,2.2182,2.2182,2.2179,2.2179,1375000.0
2008-01-03 01:44:00,2.2179,2.2181,2.2179,2.2181,2950000.0
2008-01-03 01:45:00,2.218,2.2182,2.218,2.218,8737500.0
2008-01-03 01:46:00,2.2181,2.2182,2.2181,2.2182,12637500.0
2008-01-03 01:47:00,2.2182,2.2182,2.2172,2.2175,27900000.0
2008-01-03 01:48:00,2.2175,2.2177,2.2173,2.2177,23775000.0
2008-01-03 01:49:00,2.2178,2.2179,2.2177,2.2178,31087500.0
2008-01-03 01:50:00,2.2178,2.2179,2.2177,2.2178,98537500.0
2008-01-03 01:51:00,2.2178,2.2181,2.2178,2.218,17125000.0
2008-01-03 01:52:00,2.218,2.2181,2.2178,2.2179,6762500.0
2008-01-03 01:53:00,2.2179,2.2179,2.2177,2.2178,6962500.0
2008-01-03 01:54:00,2.2178,2.2178,2.2173,2.2176,13137500.0
2008-01-03 01:55:00,2.2176,2.2178,2.2174,2.2178,32662500.0
2008-01-03 01:56:00,2.2178,2.2178,2.21705,2.2178,107862500.0
2008-01-03 01:57:00,2.2178,2.2181,2.2178,2.2181,9275000.0
2008-01-03 01:58:00,2.2181,2.2182,2.2181,2.2182,4737500.0
2008-01-03 01:59:00,2.2181,2.2184,2.2181,2.2184,2250000.0
2008-01-03 02:00:00,2.2184,2.2185,2.2181,2.2184,74750000.0
2008-01-03 02:01:00,2.2184,2.2187,2.2184,2.2187,6762500.0
2008-01-03 02:02:00,2.2187,2.219,2.2187,2.2189,43587500.0
2008-01-03 02:03:00,2.2189,2.219,2.2187,2.2189,8125000.0
2008-01-03 02:04:00,2.2189,2.2189,2.2188,2.2188,3012500.0
2008-01-03 02:05:00,2.2188,2.2188,2.2185,2.2186,2187500.0
2008-01-03 02:06:00,2.2186,2.2188,2.2181,2.2188,937500.0
2008-01-03 02:07:00,2.2188,2.2188,2.2177,2.2185,6075000.0
2008-01-03 02:08:00,2.2185,2.2186,2.2181,2.2186,2625000.0
2008-01-03 02:09:00,2.2186,2.2187,2.21775,2.2181,27375000.0
2008-01-03 02:10:00,2.2181,2.2185,2.2174,2.2183,64450000.0
2008-01-03 02:11:00,2.2183,2.2183,2.2172,2.2172,121362500.0
2008-01-03 02:12:00,2.2177,2.2179,2.2177,2.2178,15850000.0
2008-01-03 02:13:00,2.2179,2.2184,2.2179,2.218,43800000.0
2008-01-03 02:14:00,2.2179,2.2183,2.2179,2.2182,3425000.0
2008-01-03 02:15:00,2.2182,2.2182,2.2178,2.2182,74425000.0
2008-01-03 02:16:00,2.2182,2.2183,2.218,2.2183,42650000.0
2008-01-03 02:17:00,2.2183,2.2184,2.2183,2.2184,27200000.0
2008-01-03 02:18:00,2.2183,2.2183,2.218,2.2181,2437500.0
2008-01-03 02:19:00,2.2181,2.2181,2.2181,2.2181,1325000.0
2008-01-03 02:20:00,2.2181,2.2183,2.2181,2.2183,1312500.0
2008-01-03 02:21:00,2.2183,2.2183,2.2183,2.2183,1312500.0
2008-01-03 02:22:00,2.2176,2.2184,2.2176,2.2184,4675000.0
2008-01-03 02:23:00,2.2184,2.2186,2.2184,2.2186,562500.0
2008-01-03 02:24:00,2.2185,2.2187,2.2183,2.2186,3350000.0
2008-01-03 02:25:00,2.2183,2.2187,2.2183,2.2186,2000000.0
2008-01-03 02:26:00,2.2184,2.2186,2.2184,2.2186,34075000.0
2008-01-03 02:27:00,2.2186,2.2189,2.2186,2.2189,53962500.0
2008-01-03 02:28:00,2.2189,2.2191,2.2189,2.2191,1250000.0
2008-01-03 02:29:00,2.2191,2.2191,2.2187,2.2187,5437500.0
2008-01-03 02:30:00,2.2187,2.2187,2.2181,2.2185,12225000.0
2008-01-03 02:31:00,2.2181,2.2185,2.2179,2.2181,5625000.0
2008-01-03 02:32:00,2.2181,2.2181,2.2178,2.218,110237500.0
2008-01-03 02:33:00,2.2181,2.2181,2.2181,2.2181,1537500.0
2008-01-03 02:34:00,2.2181,2.2182,2.2181,2.2181,1612500.0
2008-01-03 02:35:00,2.2182,2.2184,2.218,2.2184,8337500.0
2008-01-03 02:36:00,2.2184,2.2185,2.2183,2.2184,1375000.0
2008-01-03 02:37:00,2.2184,2.2184,2.2184,2.2184,3475000.0
2008-01-03 02:38:00,2.2184,2.2185,2.2182,2.2184,7200000.0
2008-01-03 02:39:00,2.2183,2.2185,2.218,2.2183,1075000.0
2008-01-03 02:40:00,2.2181,2.2182,2.2181,2.2182,1125000.0
2008-01-03 02:41:00,2.2182,2.2184,2.2182,2.2184,3700000.0
2008-01-03 02:42:00,2.2184,2.2184,2.2181,2.2183,3175000.0
2008-01-03 02:43:00,2.2183,2.2183,2.2181,2.2181,6000000.0
2008-01-03 02:44:00,2.2181,2.2182,2.2179,2.2182,2462500.0
2008-01-03 02:45:00,2.2182,2.2182,2.2179,2.218,4500000.0
2008-01-03 02:46:00,2.218,2.218,2.2178,2.2178,3700000.0
2008-01-03 02:47:00,2.2178,2.2179,2.2178,2.2179,3762500.0
2008-01-03 02:48:00,2.2179,2.218,2.2177,2.2177,1787500.0
2008-01-03 02:49:00,2.2177,2.2179,2.2177,2.2179,11400000.0
2008-01-03 02:50:00,2.2179,2.218,2.2176,2.2179,38037500.0
2008-01-03 02:51:00,2.2179,2.218,2.2178,2.218,17962500.0
2008-01-03 02:52:00,2.218,2.2182,2.218,2.2182,3825000.0
2008-01-03 02:53:00,2.2182,2.2182,2.2179,2.218,5475000.0
2008-01-03 02:54:00,2.218,2.218,2.2177,2.2177,1025000.0
2008-01-03 02:55:00,2.2177,2.2178,2.2176,2.2176,9325000.0
2008-01-03 02:56:00,2.2178,2.2178,2.2176,2.2178,28100000.0
2008-01-03 02:57:00,2.2178,2.2178,2.2178,2.2178,1900000.0
2008-01-03 02:58:00,2.2178,2.2178,2.21755,2.2177,19300000.0
2008-01-03 02:59:00,2.2178,2.2179,2.2178,2.2179,10000000.0
2008-01-03 03:00:00,2.2179,2.2181,2.2179,2.2181,9662500.0
2008-01-03 03:01:00,2.2179,2.2181,2.2174,2.2174,24000000.0
2008-01-03 03:02:00,2.2174,2.2176,2.2172,2.2175,34412500.0
2008-01-03 03:03:00,2.2175,2.2175,2.2175,2.2175,3300000.0
2008-01-03 03:04:00,2.2175,2.2175,2.2174,2.2175,1425000.0
2008-01-03 03:05:00,2.2175,2.2176,2.2175,2.2176,4525000.0
2008-01-03 03:06:00,2.2176,2.2177,2.2173,2.2177,66187500.0
2008-01-03 03:07:00,2.2177,2.21815,2.2174,2.218,102225000.0
2008-01-03 03:08:00,2.218,2.218,2.2176,2.2178,10087500.0
2008-01-03 03:09:00,2.2178,2.21805,2.2175,2.218,125737500.0
2008-01-03 03:10:00,2.218,2.218,2.2178,2.218,17000000.0
2008-01-03 03:11:00,2.218,2.218,2.2177,2.2177,11337500.0
2008-01-03 03:12:00,2.2177,2.2178,2.2175,2.2175,7387500.0
2008-01-03 03:13:00,2.2175,2.2177,2.21715,2.2174,46837500.0
2008-01-03 03:14:00,2.2174,2.2174,2.2172,2.21735,33812500.0
2008-01-03 03:15:00,2.21735,2.2175,2.2173,2.2175,31900000.0
2008-01-03 03:16:00,2.2175,2.2175,2.2173,2.2173,3887500.0
2008-01-03 03:17:00,2.2173,2.2175,2.2173,2.2175,9487500.0
2008-01-03 03:18:00,2.2173,2.2176,2.21695,2.2172,39537500.0
2008-01-03 03:19:00,2.2174,2.2175,2.2173,2.2173,5087500.0
2008-01-03 03:20:00,2.2173,2.2174,2.2173,2.2174,1000000.0
2008-01-03 03:21:00,2.2174,2.2175,2.21725,2.2173,50512500.0
2008-01-03 03:22:00,2.2173,2.2175,2.2173,2.2175,9675000.0
2008-01-03 03:23:00,2.2175,2.2175,2.2172,2.21725,40425000.0
2008-01-03 03:24:00,2.2174,2.2175,2.2174,2.2175,19450000.0
2008-01-03 03:25:00,2.2175,2.2177,2.2172,2.2175,130937500.0
2008-01-03 03:26:00,2.2175,2.2176,2.21735,2.2175,12737500.0
2008-01-03 03:27:00,2.2175,2.2181,2.2175,2.2181,89500000.0
2008-01-03 03:28:00,2.2181,2.2181,2.2175,2.2175,45337500.0
2008-01-03 03:29:00,2.2175,2.2176,2.2171,2.2173,23837500.0
2008-01-03 03:30:00,2.2173,2.21765,2.2173,2.2175,73087500.0
2008-01-03 03:31:00,2.2175,2.2176,2.21715,2.2175,9075000.0
2008-01-03 03:32:00,2.2175,2.2175,2.2172,2.2173,52100000.0
2008-01-03 03:33:00,2.2173,2.2174,2.2171,2.2174,75750000.0
2008-01-03 03:34:00,2.2174,2.2176,2.2173,2.2175,57200000.0
2008-01-03 03:35:00,2.2175,2.2175,2.2167,2.217,56825000.0
2008-01-03 03:36:00,2.217,2.2173,2.217,2.2173,80425000.0
2008-01-03 03:37:00,2.2173,2.21755,2.2161,2.21705,196462500.0
2008-01-03 03:38:00,2.21705,2.21715,2.2165,2.2166,285400000.0
2008-01-03 03:39:00,2.2167,2.21725,2.2166,2.21675,329500000.0
2008-01-03 03:40:00,2.2166,2.2169,2.2162,2.2166,284900000.0
2008-01-03 03:41:00,2.2165,2.2169,2.2165,2.2166,265000000.0
2008-01-03 03:42:00,2.21655,2.2171,2.21655,2.2171,406800000.0
2008-01-03 03:43:00,2.2172,2.2173,2.2164,2.2166,376000000.0
2008-01-03 03:44:00,2.2166,2.2169,2.2164,2.2166,220400000.0
2008-01-03 03:45:00,2.2166,2.2167,2.2162,2.2165,289700000.0
2008-01-03 03:46:00,2.2165,2.2167,2.2165,2.2165,135800000.0
2008-01-03 03:47:00,2.21645,2.2167,2.2164,2.2167,125200000.0
2008-01-03 03:48:00,2.2167,2.21695,2.2162,2.2165,346200000.0
2008-01-03 03:49:00,2.2164,2.2164,2.2157,2.2157,285200000.0
2008-01-03 03:50:00,2.2157,2.216,2.2157,2.2157,442600000.0
2008-01-03 03:51:00,2.2157,2.216,2.2154,2.2156,409800000.0
2008-01-03 03:52:00,2.2157,2.2167,2.2157,2.2161,475700000.0
2008-01-03 03:53:00,2.2162,2.21665,2.2161,2.21655,409600000.0
2008-01-03 03:54:00,2.21655,2.21665,2.2164,2.2164,198400000.0
2008-01-03 03:55:00,2.2164,2.2166,2.216,2.21615,211200000.0
2008-01-03 03:56:00,2.21615,2.21615,2.216,2.21605,88000000.0
2008-01-03 03:57:00,2.216,2.2161,2.216,2.21605,27100000.0
2008-01-03 03:58:00,2.21605,2.2163,2.21595,2.2161,260000000.0
2008-01-03 03:59:00,2.2161,2.2162,2.2157,2.2159,402500000.0
2008-01-03 04:00:00,2.2159,2.2169,2.2159,2.2169,236700000.0
2008-01-03 04:01:00,2.2168,2.2174,2.2168,2.2174,73100000.0
2008-01-03 04:02:00,2.2174,2.2176,2.2168,2.2171,360500000.0
2008-01-03 04:03:00,2.2171,2.2173,2.21705,2.21725,66900000.0
2008-01-03 04:04:00,2.21725,2.21725,2.217,2.21705,31100000.0
2008-01-03 04:05:00,2.21705,2.2172,2.21705,2.21705,38000000.0
2008-01-03 04:06:00,2.21705,2.2171,2.2167,2.217,257800000.0
2008-01-03 04:07:00,2.2171,2.2171,2.2166,2.2166,182900000.0
2008-01-03 04:08:00,2.2166,2.21675,2.2162,2.21665,324500000.0
2008-01-03 04:09:00,2.21665,2.21675,2.2164,2.2164,145600000.0
2008-01-03 04:10:00,2.2164,2.21685,2.21635,2.2166,158000000.0
2008-01-03 04:11:00,2.2166,2.21685,2.2166,2.2166,119200000.0
2008-01-03 04:12:00,2.2167,2.2171,2.2165,2.2165,279400000.0
2008-01-03 04:13:00,2.2166,2.2169,2.2165,2.2168,139300000.0
2008-01-03 04:14:00,2.2168,2.2169,2.2166,2.2169,237800000.0
2008-01-03 04:15:00,2.2169,2.21695,2.2164,2.2166,436100000.0
2008-01-03 04:16:00,2.2166,2.2171,2.21655,2.2169,197600000.0
2008-01-03 04:17:00,2.2169,2.2177,2.2169,2.21715,142400000.0
2008-01-03 04:18:00,2.21715,2.21765,2.21705,2.2174,218200000.0
2008-01-03 04:19:00,2.2174,2.2176,2.21715,2.2173,170300000.0
2008-01-03 04:20:00,2.2173,2.21745,2.21725,2.2173,64600000.0
2008-01-03 04:21:00,2.21725,2.21725,2.2169,2.2169,144400000.0
2008-01-03 04:22:00,2.2169,2.2174,2.2168,2.217,229900000.0
2008-01-03 04:23:00,2.2168,2.2172,2.2168,2.21705,102600000.0
2008-01-03 04:24:00,2.21705,2.21725,2.21705,2.21715,94800000.0
2008-01-03 04:25:00,2.2171,2.2172,2.2168,2.217,161400000.0
2008-01-03 04:26:00,2.21695,2.217,2.2162,2.2162,133800000.0
2008-01-03 04:27:00,2.2162,2.21665,2.2162,2.2164,270000000.0
2008-01-03 04:28:00,2.2164,2.21645,2.2163,2.2164,122800000.0
2008-01-03 04:29:00,2.2164,2.2165,2.2159,2.2165,214300000.0
2008-01-03 04:30:00,2.2165,2.2166,2.2164,2.2166,73400000.0
2008-01-03 04:31:00,2.2166,2.2166,2.2163,2.2163,105700000.0
2008-01-03 04:32:00,2.2164,2.21655,2.2164,2.21645,48400000.0
2008-01-03 04:33:00,2.21645,2.21645,2.216,2.21625,207800000.0
2008-01-03 04:34:00,2.2163,2.217,2.216,2.2169,163800000.0
2008-01-03 04:35:00,2.2169,2.2169,2.21635,2.21655,79200000.0
2008-01-03 04:36:00,2.21655,2.217,2.21635,2.2169,293600000.0
2008-01-03 04:37:00,2.2169,2.2172,2.2166,2.2166,367200000.0
2008-01-03 04:38:00,2.2166,2.2167,2.216,2.2161,164500000.0
2008-01-03 04:39:00,2.21605,2.2165,2.2159,2.2163,138600000.0
2008-01-03 04:40:00,2.21645,2.2165,2.2161,2.21645,192000000.0
2008-01-03 04:41:00,2.2165,2.2165,2.2163,2.2165,80700000.0
2008-01-03 04:42:00,2.2163,2.21665,2.2161,2.2164,294300000.0
2008-01-03 04:43:00,2.21655,2.2167,2.2162,2.2166,64600000.0
2008-01-03 04:44:00,2.2166,2.2166,2.2165,2.21655,49800000.0
2008-01-03 04:45:00,2.21655,2.2166,2.21655,2.2166,258200000.0
2008-01-03 04:46:00,2.2166,2.2169,2.2165,2.21665,116400000.0
2008-01-03 04:47:00,2.21665,2.21695,2.2166,2.2169,113100000.0
2008-01-03 04:48:00,2.2169,2.217,2.2165,2.2168,83600000.0
2008-01-03 04:49:00,2.2168,2.2168,2.2166,2.2166,19800000.0
2008-01-03 04:50:00,2.2167,2.2171,2.2166,2.217,61600000.0
2008-01-03 04:51:00,2.2169,2.2169,2.2166,2.2168,116800000.0
2008-01-03 04:52:00,2.2168,2.2169,2.2168,2.2168,50600000.0
2008-01-03 04:53:00,2.2168,2.21755,2.21665,2.2168,109800000.0
2008-01-03 04:54:00,2.21695,2.2173,2.2166,2.21665,188400000.0
2008-01-03 04:55:00,2.21665,2.2167,2.2165,2.2166,211000000.0
2008-01-03 04:56:00,2.2166,2.2167,2.2164,2.2166,254100000.0
2008-01-03 04:57:00,2.2165,2.21685,2.216,2.2163,391000000.0
2008-01-03 04:58:00,2.2163,2.21655,2.2161,2.21615,294900000.0
2008-01-03 04:59:00,2.2162,2.21645,2.2161,2.21635,98200000.0
2008-01-03 05:00:00,2.21635,2.2164,2.2163,2.2164,48600000.0
2008-01-03 05:01:00,2.2163,2.2165,2.2162,2.2164,89800000.0
2008-01-03 05:02:00,2.2164,2.21685,2.21615,2.21685,93000000.0
2008-01-03 05:03:00,2.21685,2.21685,2.2167,2.2168,46200000.0
2008-01-03 05:04:00,2.2168,2.21685,2.21675,2.21675,24200000.0
2008-01-03 05:05:00,2.21675,2.21685,2.2167,2.21675,61600000.0
2008-01-03 05:06:00,2.21675,2.2168,2.21655,2.2167,26400000.0
2008-01-03 05:07:00,2.2167,2.2167,2.2164,2.2164,11100000.0
2008-01-03 05:08:00,2.2164,2.21685,2.2164,2.21685,42300000.0
2008-01-03 05:09:00,2.21685,2.21735,2.21685,2.21735,37400000.0
2008-01-03 05:10:00,2.21735,2.21735,2.2172,2.21725,55000000.0
2008-01-03 05:11:00,2.21725,2.21735,2.2172,2.2173,55000000.0
2008-01-03 05:12:00,2.21715,2.21715,2.2167,2.2168,170200000.0
2008-01-03 05:13:00,2.21705,2.21715,2.21695,2.21715,105600000.0
2008-01-03 05:14:00,2.21715,2.21725,2.21705,2.21725,38200000.0
2008-01-03 05:15:00,2.217,2.217,2.217,2.217,800000.0
2008-01-03 05:16:00,2.21725,2.21725,2.2172,2.2172,8800000.0
2008-01-03 05:17:00,2.2172,2.2174,2.2172,2.21725,37400000.0
2008-01-03 05:18:00,2.2173,2.2173,2.21695,2.21695,50600000.0
2008-01-03 05:19:00,2.217,2.2172,2.217,2.21715,53200000.0
2008-01-03 05:20:00,2.21715,2.21715,2.21715,2.21715,11000000.0
2008-01-03 05:21:00,2.2172,2.2172,2.2171,2.2171,15400000.0
2008-01-03 05:22:00,2.2171,2.2171,2.2167,2.21705,57900000.0
2008-01-03 05:23:00,2.21705,2.21705,2.21705,2.21705,6600000.0
2008-01-03 05:24:00,2.21705,2.21705,2.21705,2.21705,2200000.0
2008-01-03 05:25:00,2.21705,2.21705,2.21665,2.21685,43600000.0
2008-01-03 05:26:00,2.21685,2.21695,2.21685,2.21695,73500000.0
2008-01-03 05:27:00,2.2166,2.2168,2.2165,2.2168,7700000.0
2008-01-03 05:28:00,2.2168,2.2168,2.21655,2.21655,13200000.0
2008-01-03 05:29:00,2.2166,2.2166,2.2165,2.2166,60600000.0
2008-01-03 05:30:00,2.2166,2.2167,2.2165,2.2165,86200000.0
2008-01-03 05:31:00,2.2165,2.21685,2.2165,2.21665,103000000.0
2008-01-03 05:32:00,2.21665,2.21715,2.2164,2.2167,108700000.0
2008-01-03 05:33:00,2.2167,2.2167,2.21655,2.21655,25800000.0
2008-01-03 05:34:00,2.21655,2.2167,2.21655,2.2167,22000000.0
2008-01-03 05:35:00,2.2167,2.2173,2.21665,2.2169,70400000.0
2008-01-03 05:36:00,2.2169,2.21695,2.21685,2.21695,59400000.0
2008-01-03 05:37:00,2.21695,2.21695,2.21675,2.21675,67200000.0
2008-01-03 05:38:00,2.21675,2.21675,2.2167,2.2167,13200000.0
2008-01-03 05:39:00,2.2166,2.2166,2.2162,2.2162,147800000.0
2008-01-03 05:40:00,2.2162,2.21635,2.2162,2.21635,40000000.0
2008-01-03 05:41:00,2.2163,2.2165,2.2162,2.2165,126600000.0
2008-01-03 05:42:00,2.2165,2.2165,2.2165,2.2165,72800000.0
2008-01-03 05:43:00,2.2165,2.21675,2.2165,2.21675,167800000.0
2008-01-03 05:44:00,2.21675,2.217,2.21675,2.217,78800000.0
2008-01-03 05:45:00,2.217,2.2172,2.2166,2.2169,152200000.0
2008-01-03 05:46:00,2.2169,2.21715,2.2168,2.21715,194300000.0
2008-01-03 05:47:00,2.21715,2.2172,2.21685,2.217,56000000.0
2008-01-03 05:48:00,2.217,2.2176,2.217,2.2175,244600000.0
2008-01-03 05:49:00,2.2175,2.2176,2.2175,2.2176,70600000.0
2008-01-03 05:50:00,2.21755,2.2176,2.2172,2.2175,134200000.0
2008-01-03 05:51:00,2.2174,2.2176,2.21725,2.2173,98400000.0
2008-01-03 05:52:00,2.2173,2.2173,2.2171,2.2171,73000000.0
2008-01-03 05:53:00,2.2171,2.2172,2.217,2.217,64200000.0
2008-01-03 05:54:00,2.217,2.217,2.2166,2.2166,51600000.0
2008-01-03 05:55:00,2.21645,2.2168,2.2162,2.2168,163800000.0
2008-01-03 05:56:00,2.2168,2.2168,2.2166,2.2166,77800000.0
2008-01-03 05:57:00,2.2166,2.2167,2.2165,2.2165,164900000.0
2008-01-03 05:58:00,2.2165,2.2167,2.2161,2.2164,349400000.0
2008-01-03 05:59:00,2.2164,2.2166,2.2164,2.2165,124100000.0
2008-01-03 06:00:00,2.2165,2.2168,2.2165,2.2165,72400000.0
2008-01-03 06:01:00,2.2165,2.2168,2.2165,2.2166,53800000.0
2008-01-03 06:02:00,2.2166,2.21665,2.21645,2.2166,38600000.0
2008-01-03 06:03:00,2.2166,2.2166,2.21645,2.21645,26600000.0
2008-01-03 06:04:00,2.21645,2.2165,2.21645,2.21645,22000000.0
2008-01-03 06:05:00,2.21645,2.21645,2.2164,2.2164,16200000.0
2008-01-03 06:06:00,2.2163,2.2164,2.2162,2.2164,82200000.0
2008-01-03 06:07:00,2.2164,2.2164,2.2158,2.2158,133800000.0
2008-01-03 06:08:00,2.2158,2.216,2.2154,2.2158,319300000.0
2008-01-03 06:09:00,2.21585,2.2161,2.21575,2.2161,167800000.0
2008-01-03 06:10:00,2.2161,2.2161,2.2161,2.2161,42400000.0
2008-01-03 06:11:00,2.2161,2.2161,2.216,2.216,10200000.0
2008-01-03 06:12:00,2.2161,2.2161,2.2161,2.2161,16800000.0
2008-01-03 06:13:00,2.216,2.2163,2.216,2.2163,79400000.0
2008-01-03 06:14:00,2.2163,2.2163,2.2162,2.2163,76800000.0
2008-01-03 06:15:00,2.2164,2.2168,2.2163,2.2168,287999998.0
2008-01-03 06:16:00,2.2168,2.217,2.2168,2.2168,202300000.0
2008-01-03 06:17:00,2.2168,2.217,2.2168,2.2169,138300000.0
2008-01-03 06:18:00,2.2169,2.2172,2.2169,2.2172,282100000.0
2008-01-03 06:19:00,2.2172,2.2174,2.2169,2.217,104500000.0
2008-01-03 06:20:00,2.217,2.2175,2.217,2.2173,122800000.0
2008-01-03 06:21:00,2.2173,2.2174,2.217,2.2174,116000000.0
2008-01-03 06:22:00,2.2174,2.2174,2.2174,2.2174,120300000.0
2008-01-03 06:23:00,2.2174,2.2174,2.21725,2.2174,126100000.0
2008-01-03 06:24:00,2.2174,2.2176,2.2174,2.2176,90000000.0
2008-01-03 06:25:00,2.2175,2.2177,2.2174,2.2177,44200000.0
2008-01-03 06:26:00,2.2176,2.2176,2.2176,2.2176,7200000.0
2008-01-03 06:27:00,2.2174,2.2182,2.2174,2.2182,332200000.0
2008-01-03 06:28:00,2.2182,2.2182,2.2177,2.2181,247800000.0
2008-01-03 06:29:00,2.2181,2.2183,2.218,2.2182,331100000.0
2008-01-03 06:30:00,2.2181,2.2184,2.21805,2.2183,206200000.0
2008-01-03 06:31:00,2.2183,2.2188,2.2181,2.2187,434300000.0
2008-01-03 06:32:00,2.2187,2.2192,2.21855,2.2192,347100000.0
2008-01-03 06:33:00,2.2191,2.2194,2.2188,2.2189,310000000.0
2008-01-03 06:34:00,2.219,2.2192,2.2187,2.2188,325200000.0
2008-01-03 06:35:00,2.2188,2.2188,2.2186,2.2188,96400000.0
2008-01-03 06:36:00,2.2185,2.2188,2.2185,2.2188,88400000.0
2008-01-03 06:37:00,2.2188,2.2188,2.2186,2.2186,41600000.0
2008-01-03 06:38:00,2.2186,2.2188,2.2186,2.2188,103400000.0
2008-01-03 06:39:00,2.2188,2.2188,2.2182,2.21825,324600000.0
2008-01-03 06:40:00,2.21835,2.2191,2.2183,2.21905,383400000.0
2008-01-03 06:41:00,2.21895,2.21935,2.2187,2.2188,159100000.0
2008-01-03 06:42:00,2.2188,2.21885,2.2187,2.21885,97700000.0
2008-01-03 06:43:00,2.21885,2.2191,2.2188,2.219,147600000.0
2008-01-03 06:44:00,2.219,2.21905,2.2186,2.2189,340000000.0
2008-01-03 06:45:00,2.2189,2.219,2.2188,2.219,141300000.0
2008-01-03 06:46:00,2.219,2.219,2.2183,2.2183,143800000.0
2008-01-03 06:47:00,2.2185,2.2185,2.2179,2.2181,353400000.0
2008-01-03 06:48:00,2.2181,2.21905,2.2178,2.2179,503600000.0
2008-01-03 06:49:00,2.2179,2.2183,2.2175,2.2181,299500000.0
2008-01-03 06:50:00,2.2181,2.2181,2.217,2.21745,408500000.0
2008-01-03 06:51:00,2.2176,2.2178,2.21725,2.21755,334100000.0
2008-01-03 06:52:00,2.21755,2.2177,2.21745,2.21755,148700000.0
2008-01-03 06:53:00,2.21755,2.21755,2.21725,2.2174,135000000.0
2008-01-03 06:54:00,2.21745,2.2182,2.2173,2.2178,280000000.0
2008-01-03 06:55:00,2.2175,2.2177,2.2173,2.2173,113000000.0
2008-01-03 06:56:00,2.2173,2.21735,2.217,2.21735,186100000.0
2008-01-03 06:57:00,2.2175,2.2176,2.2174,2.2176,118400000.0
2008-01-03 06:58:00,2.2176,2.2179,2.2175,2.2178,63800000.0
2008-01-03 06:59:00,2.2178,2.21785,2.21765,2.21785,23200000.0
2008-01-03 07:00:00,2.21785,2.2179,2.21785,2.2179,45800000.0
2008-01-03 07:01:00,2.2179,2.2179,2.2172,2.2177,155200000.0
2008-01-03 07:02:00,2.2177,2.21775,2.2173,2.21755,97600000.0
2008-01-03 07:03:00,2.2176,2.2178,2.21755,2.2178,108600000.0
2008-01-03 07:04:00,2.2179,2.21815,2.2179,2.2181,27400000.0
2008-01-03 07:05:00,2.2181,2.21825,2.218,2.218,17500000.0
2008-01-03 07:06:00,2.218,2.21825,2.2179,2.2181,216500000.0
2008-01-03 07:07:00,2.21825,2.2183,2.218,2.21825,196500000.0
2008-01-03 07:08:00,2.21825,2.2186,2.21825,2.2185,81300000.0
2008-01-03 07:09:00,2.2184,2.2185,2.21775,2.2181,221100000.0
2008-01-03 07:10:00,2.21815,2.2182,2.2177,2.2182,192400000.0
2008-01-03 07:11:00,2.21825,2.21835,2.2181,2.21835,71200000.0
2008-01-03 07:12:00,2.21835,2.2186,2.21835,2.21835,52800000.0
2008-01-03 07:13:00,2.21835,2.2186,2.2182,2.2186,274800000.0
2008-01-03 07:14:00,2.2186,2.2188,2.2186,2.2188,167700000.0
2008-01-03 07:15:00,2.2188,2.2188,2.2186,2.2186,80800000.0
2008-01-03 07:16:00,2.2186,2.2186,2.2185,2.2186,48600000.0
2008-01-03 07:17:00,2.2186,2.2186,2.2185,2.2186,180200000.0
2008-01-03 07:18:00,2.2186,2.2186,2.2181,2.21815,146600000.0
2008-01-03 07:19:00,2.2182,2.21835,2.21805,2.21815,166000000.0
2008-01-03 07:20:00,2.21815,2.2183,2.218,2.2183,129300000.0
2008-01-03 07:21:00,2.2183,2.2184,2.2183,2.2184,65600000.0
2008-01-03 07:22:00,2.21845,2.21845,2.2182,2.2184,46300000.0
2008-01-03 07:23:00,2.2184,2.2186,2.2184,2.2184,69600000.0
2008-01-03 07:24:00,2.2184,2.2184,2.2183,2.2183,11200000.0
2008-01-03 07:25:00,2.2183,2.2184,2.2183,2.2184,18800000.0
2008-01-03 07:26:00,2.21835,2.2184,2.2182,2.2182,100000000.0
2008-01-03 07:27:00,2.2182,2.2182,2.21775,2.2182,143300000.0
2008-01-03 07:28:00,2.2182,2.2184,2.218,2.218,161300000.0
2008-01-03 07:29:00,2.218,2.21815,2.218,2.21815,16400000.0
2008-01-03 07:30:00,2.21815,2.21815,2.218,2.218,12400000.0
2008-01-03 07:31:00,2.21815,2.21875,2.21815,2.2182,66000000.0
2008-01-03 07:32:00,2.2182,2.22005,2.2178,2.2178,400100000.0
2008-01-03 07:33:00,2.218,2.2188,2.218,2.2184,277800000.0
2008-01-03 07:34:00,2.2184,2.2184,2.21835,2.21835,21400000.0
2008-01-03 07:35:00,2.2184,2.2184,2.2183,2.21835,71800000.0
2008-01-03 07:36:00,2.21835,2.21835,2.2182,2.21825,65600000.0
2008-01-03 07:37:00,2.21825,2.2184,2.21815,2.21815,139600000.0
2008-01-03 07:38:00,2.21815,2.2183,2.21815,2.2183,103200000.0
2008-01-03 07:39:00,2.2182,2.2185,2.2182,2.2185,19000000.0
2008-01-03 07:40:00,2.2186,2.2186,2.2184,2.2184,88900000.0
2008-01-03 07:41:00,2.2184,2.2184,2.2183,2.2183,7300000.0
2008-01-03 07:42:00,2.2183,2.2186,2.2183,2.2183,97400000.0
2008-01-03 07:43:00,2.2183,2.2183,2.2183,2.2183,68000000.0
2008-01-03 07:44:00,2.21805,2.2183,2.21805,2.2183,31800000.0
2008-01-03 07:45:00,2.2182,2.2183,2.2182,2.2183,5600000.0
2008-01-03 07:46:00,2.2182,2.2183,2.21815,2.2183,65000000.0
2008-01-03 07:47:00,2.2182,2.2182,2.2181,2.2182,71200000.0
2008-01-03 07:48:00,2.2182,2.2182,2.2182,2.2182,44000000.0
2008-01-03 07:49:00,2.21805,2.2183,2.218,2.2183,65300000.0
2008-01-03 07:50:00,2.2183,2.2183,2.2181,2.2181,100800000.0
2008-01-03 07:51:00,2.2181,2.2184,2.2176,2.21775,253600000.0
2008-01-03 07:52:00,2.21775,2.21785,2.2177,2.2178,149200000.0
2008-01-03 07:53:00,2.2178,2.2183,2.2178,2.2183,110600000.0
2008-01-03 07:54:00,2.2183,2.219,2.2179,2.2186,514800000.0
2008-01-03 07:55:00,2.2186,2.2192,2.21845,2.2189,567500000.0
2008-01-03 07:56:00,2.2188,2.2191,2.2187,2.2189,260100000.0
2008-01-03 07:57:00,2.2189,2.2193,2.2187,2.2189,246800000.0
2008-01-03 07:58:00,2.2189,2.2189,2.2185,2.2185,167800000.0
2008-01-03 07:59:00,2.2186,2.2187,2.2181,2.21845,124900000.0
2008-01-03 08:00:00,2.21845,2.21845,2.21845,2.21845,7000000.0
2008-01-03 08:01:00,2.21845,2.21845,2.2178,2.2181,116900000.0
2008-01-03 08:02:00,2.2181,2.2184,2.2179,2.2182,120400000.0
2008-01-03 08:03:00,2.218,2.21825,2.2179,2.2179,123100000.0
2008-01-03 08:04:00,2.2179,2.2182,2.2177,2.2179,166900000.0
2008-01-03 08:05:00,2.2179,2.218,2.2174,2.2175,340700000.0
2008-01-03 08:06:00,2.2174,2.2176,2.2171,2.2172,318300000.0
2008-01-03 08:07:00,2.2172,2.2172,2.2169,2.217,229700000.0
2008-01-03 08:08:00,2.21695,2.21705,2.2168,2.2168,268700000.0
2008-01-03 08:09:00,2.21685,2.21745,2.21655,2.21735,349000000.0
2008-01-03 08:10:00,2.21735,2.21735,2.2166,2.2167,192000000.0
2008-01-03 08:11:00,2.2167,2.2168,2.2167,2.2167,216400000.0
2008-01-03 08:12:00,2.2167,2.2172,2.2166,2.2172,157600000.0
2008-01-03 08:13:00,2.2172,2.2172,2.2166,2.2171,325700000.0
2008-01-03 08:14:00,2.2171,2.2171,2.2171,2.2171,26400000.0
2008-01-03 08:15:00,2.217,2.2173,2.21695,2.2171,125600000.0
2008-01-03 08:16:00,2.2171,2.2171,2.2169,2.2169,300900000.0
2008-01-03 08:17:00,2.2169,2.2169,2.2166,2.2167,156000000.0
2008-01-03 08:18:00,2.2166,2.2168,2.2166,2.2168,157500000.0
2008-01-03 08:19:00,2.2168,2.2168,2.2167,2.2168,28800000.0
2008-01-03 08:20:00,2.2168,2.2168,2.2165,2.2166,100800000.0
2008-01-03 08:21:00,2.2166,2.2169,2.2165,2.2169,153500000.0
2008-01-03 08:22:00,2.2168,2.217,2.2167,2.217,234600000.0
2008-01-03 08:23:00,2.217,2.217,2.2166,2.2166,117000000.0
2008-01-03 08:24:00,2.2166,2.21665,2.2163,2.2163,222400000.0
2008-01-03 08:25:00,2.2163,2.2165,2.21625,2.2163,126600000.0
2008-01-03 08:26:00,2.2163,2.2165,2.2162,2.2163,145200000.0
2008-01-03 08:27:00,2.2163,2.2163,2.2161,2.2161,130800000.0
2008-01-03 08:28:00,2.2161,2.2162,2.2159,2.2162,123200000.0
2008-01-03 08:29:00,2.2162,2.2162,2.216,2.216,181200000.0
2008-01-03 08:30:00,2.216,2.2161,2.2156,2.2157,129500000.0
2008-01-03 08:31:00,2.2157,2.2159,2.2156,2.2159,257400000.0
2008-01-03 08:32:00,2.2159,2.216,2.2156,2.2158,177400000.0
2008-01-03 08:33:00,2.2158,2.216,2.2148,2.2148,383300000.0
2008-01-03 08:34:00,2.2148,2.2172,2.2148,2.217,596800000.0
2008-01-03 08:35:00,2.217,2.217,2.2152,2.21615,330800000.0
2008-01-03 08:36:00,2.21615,2.2162,2.2157,2.2158,267800000.0
2008-01-03 08:37:00,2.2158,2.216,2.2158,2.2159,44800000.0
2008-01-03 08:38:00,2.2156,2.21595,2.2156,2.2158,106400000.0
2008-01-03 08:39:00,2.2158,2.216,2.2156,2.2156,232900000.0
2008-01-03 08:40:00,2.2156,2.2158,2.2153,2.2158,331800000.0
2008-01-03 08:41:00,2.2158,2.2161,2.2153,2.2155,279200000.0
2008-01-03 08:42:00,2.2155,2.2163,2.2154,2.2161,463800000.0
2008-01-03 08:43:00,2.2161,2.2161,2.2157,2.2158,297100000.0
2008-01-03 08:44:00,2.216,2.216,2.21535,2.2155,472000000.0
2008-01-03 08:45:00,2.2156,2.21565,2.2155,2.21565,258000000.0
2008-01-03 08:46:00,2.21565,2.2161,2.2154,2.2156,309000000.0
2008-01-03 08:47:00,2.2156,2.21625,2.21555,2.21605,271500000.0
2008-01-03 08:48:00,2.21605,2.2166,2.2159,2.21645,143400000.0
2008-01-03 08:49:00,2.21645,2.21645,2.216,2.216,127600000.0
2008-01-03 08:50:00,2.216,2.2163,2.2158,2.2159,204900000.0
2008-01-03 08:51:00,2.2158,2.2158,2.21555,2.2156,43200000.0
2008-01-03 08:52:00,2.2158,2.216,2.2156,2.2157,144400000.0
2008-01-03 08:53:00,2.2158,2.216,2.2153,2.2157,251200000.0
2008-01-03 08:54:00,2.2158,2.216,2.21545,2.21545,81600000.0
2008-01-03 08:55:00,2.2154,2.2158,2.215,2.215,300600000.0
2008-01-03 08:56:00,2.215,2.2156,2.215,2.2154,245500000.0
2008-01-03 08:57:00,2.2154,2.2155,2.2151,2.21525,235600000.0
2008-01-03 08:58:00,2.21525,2.2157,2.2151,2.2151,376600000.0
2008-01-03 08:59:00,2.2151,2.2155,2.2151,2.2155,248800000.0
2008-01-03 09:00:00,2.2155,2.2157,2.2155,2.2157,183875000.0
2008-01-03 09:01:00,2.2157,2.2158,2.2155,2.2158,62625000.0
2008-01-03 09:02:00,2.2158,2.2159,2.2158,2.2159,6887500.0
2008-01-03 09:03:00,2.2159,2.2166,2.2159,2.2166,30300000.0
2008-01-03 09:04:00,2.2166,2.2166,2.2165,2.2166,11412500.0
2008-01-03 09:05:00,2.2166,2.2168,2.2166,2.2168,26025000.0
2008-01-03 09:06:00,2.2168,2.2168,2.2166,2.2166,39987500.0
2008-01-03 09:07:00,2.2166,2.2166,2.2154,2.2158,277312500.0
2008-01-03 09:08:00,2.21565,2.21605,2.2156,2.2156,386600000.0
2008-01-03 09:09:00,2.2156,2.216,2.2156,2.2159,197200000.0
2008-01-03 09:10:00,2.2159,2.21595,2.2153,2.2154,204000000.0
2008-01-03 09:11:00,2.2154,2.2158,2.21525,2.2158,325700000.0
2008-01-03 09:12:00,2.2158,2.2162,2.21575,2.2162,193262500.0
2008-01-03 09:13:00,2.2162,2.2163,2.2162,2.2163,20575000.0
2008-01-03 09:14:00,2.2163,2.2163,2.2163,2.2163,58200000.0
2008-01-03 09:15:00,2.2163,2.2166,2.2163,2.2166,36162500.0
2008-01-03 09:16:00,2.2166,2.2176,2.2166,2.2172,58125000.0
2008-01-03 09:17:00,2.2172,2.2176,2.2169,2.2172,326287500.0
2008-01-03 09:18:00,2.2172,2.2173,2.21675,2.2173,162300000.0
2008-01-03 09:19:00,2.2173,2.2173,2.21655,2.2168,53400000.0
2008-01-03 09:20:00,2.2168,2.21685,2.2168,2.2168,43400000.0
2008-01-03 09:21:00,2.2168,2.2168,2.2163,2.2168,17400000.0
2008-01-03 09:22:00,2.2168,2.2169,2.21655,2.2169,74262500.0
2008-01-03 09:23:00,2.2169,2.21705,2.2169,2.2169,56600000.0
2008-01-03 09:24:00,2.2169,2.2169,2.21645,2.2169,17300000.0
2008-01-03 09:25:00,2.2169,2.2171,2.216,2.216,72762500.0
2008-01-03 09:26:00,2.216,2.2166,2.2157,2.2164,217150000.0
2008-01-03 09:27:00,2.2164,2.2164,2.2159,2.2162,9312500.0
2008-01-03 09:28:00,2.2162,2.2162,2.2162,2.2162,3562500.0
2008-01-03 09:29:00,2.2162,2.2162,2.2161,2.2162,13537500.0
2008-01-03 09:30:00,2.2162,2.2162,2.2156,2.2157,85100000.0
2008-01-03 09:31:00,2.2157,2.2162,2.2148,2.2161,452362500.0
2008-01-03 09:32:00,2.2161,2.2161,2.2157,2.2157,12312500.0
2008-01-03 09:33:00,2.2157,2.2157,2.2146,2.2147,128275000.0
2008-01-03 09:34:00,2.21475,2.2148,2.2142,2.2143,121212500.0
2008-01-03 09:35:00,2.2143,2.2145,2.2143,2.2144,13987500.0
2008-01-03 09:36:00,2.2145,2.2146,2.2144,2.2144,10437500.0
2008-01-03 09:37:00,2.2144,2.2144,2.2128,2.2131,167687500.0
2008-01-03 09:38:00,2.2131,2.2135,2.2131,2.2133,607600000.0
2008-01-03 09:39:00,2.2133,2.2136,2.2133,2.2136,385400000.0
2008-01-03 09:40:00,2.2136,2.2136,2.2131,2.21315,26525000.0
2008-01-03 09:41:00,2.21315,2.2139,2.2127,2.2132,295387500.0
2008-01-03 09:42:00,2.21305,2.2132,2.2121,2.21235,98000000.0
2008-01-03 09:43:00,2.21235,2.21275,2.2122,2.21275,269400000.0
2008-01-03 09:44:00,2.21275,2.21275,2.212,2.2123,874300000.0
2008-01-03 09:45:00,2.2123,2.2126,2.21225,2.2126,680800000.0
2008-01-03 09:46:00,2.2126,2.2127,2.2121,2.2127,827000000.0
2008-01-03 09:47:00,2.2127,2.2127,2.2119,2.2119,1136600000.0
2008-01-03 09:48:00,2.2119,2.2126,2.21175,2.2118,971400000.0
2008-01-03 09:49:00,2.2118,2.2122,2.2118,2.2122,722900000.0
2008-01-03 09:50:00,2.21215,2.2124,2.212,2.2122,713700000.0
2008-01-03 09:51:00,2.21225,2.2124,2.2115,2.2115,1137900005.0
2008-01-03 09:52:00,2.2115,2.212,2.2115,2.2119,731000000.0
2008-01-03 09:53:00,2.2119,2.212,2.21135,2.2114,750400000.0
2008-01-03 09:54:00,2.21135,2.2117,2.211,2.2115,955800000.0
2008-01-03 09:55:00,2.2115,2.2118,2.2112,2.2117,1019000000.0
2008-01-03 09:56:00,2.2117,2.2118,2.21135,2.21165,723200000.0
2008-01-03 09:57:00,2.21155,2.2116,2.2112,2.2113,704800000.0
2008-01-03 09:58:00,2.2112,2.2115,2.2112,2.2114,669000000.0
2008-01-03 09:59:00,2.2114,2.2117,2.211,2.211,561700000.0
2008-01-03 10:00:00,2.2111,2.2113,2.2101,2.2104,1350300002.0
2008-01-03 10:01:00,2.2105,2.2114,2.2104,2.211,1386199998.0
2008-01-03 10:02:00,2.2111,2.2113,2.21065,2.2111,845800000.0
2008-01-03 10:03:00,2.21105,2.2116,2.21085,2.2114,988800000.0
2008-01-03 10:04:00,2.2114,2.2119,2.2113,2.2118,1218100001.0
2008-01-03 10:05:00,2.2118,2.2129,2.2118,2.21225,824587500.0
2008-01-03 10:06:00,2.21225,2.21255,2.21215,2.21255,289387500.0
2008-01-03 10:07:00,2.21255,2.2132,2.21255,2.2132,241200000.0
2008-01-03 10:08:00,2.2132,2.21355,2.213,2.2132,143325000.0
2008-01-03 10:09:00,2.2132,2.2135,2.2129,2.21325,226862500.0
2008-01-03 10:10:00,2.2131,2.21325,2.2124,2.21265,173462500.0
2008-01-03 10:11:00,2.21265,2.21305,2.2125,2.21265,135012500.0
2008-01-03 10:12:00,2.21265,2.21275,2.2123,2.21235,25712500.0
2008-01-03 10:13:00,2.21235,2.21245,2.2118,2.21205,95300000.0
2008-01-03 10:14:00,2.21205,2.2122,2.21195,2.21215,367950000.0
2008-01-03 10:15:00,2.21215,2.21245,2.21215,2.21245,86875000.0
2008-01-03 10:16:00,2.21245,2.21245,2.21225,2.21225,7812500.0
2008-01-03 10:17:00,2.21225,2.21235,2.2121,2.21235,19262500.0
2008-01-03 10:18:00,2.21235,2.2124,2.21235,2.21235,16837500.0
2008-01-03 10:19:00,2.21235,2.21235,2.212,2.21235,160462500.0
2008-01-03 10:20:00,2.21235,2.21235,2.2118,2.21215,31825000.0
2008-01-03 10:21:00,2.21215,2.21215,2.21205,2.21215,11750000.0
2008-01-03 10:22:00,2.21215,2.21215,2.2113,2.2114,1000774999.0
2008-01-03 10:23:00,2.2114,2.2115,2.2107,2.2109,1098300000.0
2008-01-03 10:24:00,2.211,2.2111,2.2107,2.2109,784900001.0
2008-01-03 10:25:00,2.2109,2.211,2.2107,2.2108,587200000.0
2008-01-03 10:26:00,2.2108,2.2109,2.2103,2.2103,684400000.0
2008-01-03 10:27:00,2.2103,2.2105,2.21005,2.2103,1039199997.0
2008-01-03 10:28:00,2.2103,2.2106,2.2103,2.2106,915800001.0
2008-01-03 10:29:00,2.2106,2.2108,2.2105,2.2106,519700000.0
2008-01-03 10:30:00,2.2106,2.21065,2.2102,2.2104,737400000.0
2008-01-03 10:31:00,2.2104,2.2105,2.2101,2.2102,491600000.0
2008-01-03 10:32:00,2.2102,2.2102,2.2098,2.21015,489675000.0
2008-01-03 10:33:00,2.21015,2.21025,2.2086,2.2088,698450000.0
2008-01-03 10:34:00,2.2088,2.2092,2.2085,2.2087,849312501.0
2008-01-03 10:35:00,2.2087,2.2087,2.2081,2.20815,215187500.0
2008-01-03 10:36:00,2.20815,2.2088,2.2079,2.2087,688537500.0
2008-01-03 10:37:00,2.2087,2.2094,2.2085,2.2089,997525000.0
2008-01-03 10:38:00,2.2089,2.2092,2.2088,2.20895,625387500.0
2008-01-03 10:39:00,2.20895,2.2091,2.2087,2.209,412912500.0
2008-01-03 10:40:00,2.209,2.20935,2.20895,2.20935,314612500.0
2008-01-03 10:41:00,2.20935,2.21015,2.20935,2.2098,571362500.0
2008-01-03 10:42:00,2.2098,2.21005,2.2094,2.20985,359812500.0
2008-01-03 10:43:00,2.20985,2.2102,2.2092,2.21015,167012500.0
2008-01-03 10:44:00,2.21015,2.21015,2.2096,2.20995,632425000.0
2008-01-03 10:45:00,2.21,2.2107,2.2098,2.2106,1074000000.0
2008-01-03 10:46:00,2.2106,2.211,2.2105,2.211,793000000.0
2008-01-03 10:47:00,2.211,2.2114,2.2107,2.2109,1119400000.0
2008-01-03 10:48:00,2.2109,2.21095,2.2105,2.21095,224162500.0
2008-01-03 10:49:00,2.21095,2.2112,2.21095,2.211,228562500.0
2008-01-03 10:50:00,2.211,2.211,2.2104,2.21095,93487500.0
2008-01-03 10:51:00,2.21095,2.21105,2.2107,2.21105,209562500.0
2008-01-03 10:52:00,2.21105,2.21105,2.2101,2.21065,64062500.0
2008-01-03 10:53:00,2.21065,2.21075,2.21035,2.21035,11800000.0
2008-01-03 10:54:00,2.21035,2.21045,2.20995,2.20995,11325000.0
2008-01-03 10:55:00,2.20995,2.20995,2.2096,2.20995,39200000.0
2008-01-03 10:56:00,2.20995,2.20995,2.20935,2.20965,24037500.0
2008-01-03 10:57:00,2.20965,2.20965,2.20965,2.20965,6000000.0
2008-01-03 10:58:00,2.20965,2.20965,2.20955,2.20965,10962500.0
2008-01-03 10:59:00,2.20965,2.20965,2.20955,2.20955,12662500.0
2008-01-03 11:00:00,2.20955,2.20955,2.209,2.20915,345687500.0
2008-01-03 11:01:00,2.20915,2.2093,2.2087,2.20885,229787500.0
2008-01-03 11:02:00,2.20885,2.20885,2.20855,2.20885,115050000.0
2008-01-03 11:03:00,2.20885,2.20885,2.20795,2.20825,277262500.0
2008-01-03 11:04:00,2.20825,2.20825,2.2074,2.20755,60500000.0
2008-01-03 11:05:00,2.20755,2.20775,2.2067,2.2069,129024999.0
2008-01-03 11:06:00,2.207,2.2083,2.20685,2.2081,1169199998.0
2008-01-03 11:07:00,2.2084,2.2085,2.2076,2.2082,640400000.0
2008-01-03 11:08:00,2.2081,2.2085,2.2078,2.2084,585900000.0
2008-01-03 11:09:00,2.2083,2.2091,2.2083,2.2085,470900000.0
2008-01-03 11:10:00,2.2085,2.2086,2.2083,2.2084,307000000.0
2008-01-03 11:11:00,2.2085,2.2087,2.2078,2.2078,434400003.0
2008-01-03 11:12:00,2.2078,2.208,2.2075,2.2076,676300000.0
2008-01-03 11:13:00,2.2076,2.2078,2.2074,2.2075,673700000.0
2008-01-03 11:14:00,2.2076,2.208,2.2075,2.208,499200000.0
2008-01-03 11:15:00,2.208,2.2082,2.2076,2.2078,978700000.0
2008-01-03 11:16:00,2.2079,2.2082,2.2075,2.208,873700001.0
2008-01-03 11:17:00,2.208,2.20855,2.2079,2.2081,896800000.0
2008-01-03 11:18:00,2.2081,2.2082,2.2077,2.20805,660712500.0
2008-01-03 11:19:00,2.20805,2.20805,2.20795,2.20795,46012500.0
2008-01-03 11:20:00,2.20795,2.2082,2.20795,2.20805,200100000.0
2008-01-03 11:21:00,2.20805,2.2084,2.20805,2.20825,221200000.0
2008-01-03 11:22:00,2.20825,2.20825,2.2074,2.2075,100550000.0
2008-01-03 11:23:00,2.2075,2.20765,2.2061,2.20635,209737500.0
2008-01-03 11:24:00,2.2064,2.20755,2.20635,2.20755,415675000.0
2008-01-03 11:25:00,2.20755,2.20755,2.20705,2.20725,18725000.0
2008-01-03 11:26:00,2.20725,2.20725,2.2066,2.20675,30512500.0
2008-01-03 11:27:00,2.20675,2.20675,2.2059,2.2061,92200000.0
2008-01-03 11:28:00,2.2061,2.20655,2.20605,2.20655,295100000.0
2008-01-03 11:29:00,2.20655,2.20655,2.206,2.206,180900000.0
2008-01-03 11:30:00,2.206,2.2061,2.2056,2.2059,899124425.0
2008-01-03 11:31:00,2.20595,2.2062,2.2055,2.206,1084500000.0
2008-01-03 11:32:00,2.206,2.2065,2.206,2.2061,765200000.0
2008-01-03 11:33:00,2.2061,2.2065,2.206,2.2064,678000000.0
2008-01-03 11:34:00,2.2064,2.2065,2.206,2.206,569300000.0
2008-01-03 11:35:00,2.206,2.206,2.20525,2.2059,1043599999.0
2008-01-03 11:36:00,2.2059,2.2065,2.2057,2.2065,696600000.0
2008-01-03 11:37:00,2.2065,2.2067,2.2064,2.2065,758700000.0
2008-01-03 11:38:00,2.2065,2.2066,2.20555,2.20555,912100000.0
2008-01-03 11:39:00,2.2057,2.206,2.2055,2.206,828100000.0
2008-01-03 11:40:00,2.206,2.2073,2.206,2.2071,1195400002.0
2008-01-03 11:41:00,2.20705,2.2071,2.2056,2.2059,1196200000.0
2008-01-03 11:42:00,2.20595,2.206,2.2052,2.2055,939200000.0
2008-01-03 11:43:00,2.2055,2.2056,2.20495,2.2052,901200000.0
2008-01-03 11:44:00,2.2052,2.2054,2.2047,2.2047,896700000.0
2008-01-03 11:45:00,2.2047,2.2047,2.204,2.204,957200000.0
2008-01-03 11:46:00,2.204,2.20435,2.2032,2.2034,834200000.0
2008-01-03 11:47:00,2.2033,2.2034,2.2028,2.203,1149200000.0
2008-01-03 11:48:00,2.203,2.2033,2.2028,2.2029,1124800000.0
2008-01-03 11:49:00,2.2029,2.203,2.2023,2.2024,897700001.0
2008-01-03 11:50:00,2.2024,2.2025,2.2018,2.2023,1326400000.0
2008-01-03 11:51:00,2.2023,2.2029,2.2023,2.20245,955700000.0
2008-01-03 11:52:00,2.2025,2.2025,2.2022,2.20225,846300000.0
2008-01-03 11:53:00,2.2022,2.2025,2.20195,2.2022,1027200000.0
2008-01-03 11:54:00,2.2022,2.2024,2.2018,2.2018,892600000.0
2008-01-03 11:55:00,2.2018,2.2022,2.2013,2.20195,1036399999.0
2008-01-03 11:56:00,2.202,2.2021,2.2011,2.2016,1412400006.0
2008-01-03 11:57:00,2.2016,2.2031,2.20145,2.20285,1394300002.0
2008-01-03 11:58:00,2.2028,2.2035,2.2028,2.2035,1282800000.0
2008-01-03 11:59:00,2.2035,2.204,2.20335,2.20335,977800000.0
2008-01-03 12:00:00,2.20335,2.2037,2.2033,2.2035,1034100000.0
2008-01-03 12:01:00,2.2035,2.2037,2.2031,2.2032,1082800000.0
2008-01-03 12:02:00,2.2032,2.2032,2.2026,2.2028,1295600003.0
2008-01-03 12:03:00,2.2028,2.203,2.20275,2.2028,869399998.0
2008-01-03 12:04:00,2.2028,2.20315,2.2028,2.203,219800000.0
2008-01-03 12:05:00,2.203,2.2032,2.20285,2.2029,481000000.0
2008-01-03 12:06:00,2.2029,2.2033,2.2029,2.20315,344600000.0
2008-01-03 12:07:00,2.203,2.20315,2.20265,2.2028,466600000.0
2008-01-03 12:08:00,2.2028,2.2029,2.2027,2.2028,466000000.0
2008-01-03 12:09:00,2.2028,2.2029,2.2026,2.2027,622800000.0
2008-01-03 12:10:00,2.2027,2.204,2.2025,2.2038,775400000.0
2008-01-03 12:11:00,2.2039,2.2041,2.20335,2.2038,1165400000.0
2008-01-03 12:12:00,2.20375,2.204,2.2035,2.2038,694500000.0
2008-01-03 12:13:00,2.2038,2.2038,2.2032,2.2033,719400000.0
2008-01-03 12:14:00,2.2033,2.2045,2.2033,2.2045,740800000.0
2008-01-03 12:15:00,2.2045,2.2045,2.2039,2.2043,676200000.0
2008-01-03 12:16:00,2.2043,2.2046,2.204,2.2046,909700000.0
2008-01-03 12:17:00,2.2046,2.2049,2.2043,2.2045,728000000.0
2008-01-03 12:18:00,2.2045,2.2048,2.20445,2.2045,297700000.0
2008-01-03 12:19:00,2.2045,2.2048,2.2042,2.2042,472700000.0
2008-01-03 12:20:00,2.2042,2.2043,2.2039,2.20425,832700004.0
2008-01-03 12:21:00,2.2042,2.2042,2.2032,2.204,1196500000.0
2008-01-03 12:22:00,2.204,2.2042,2.2037,2.2038,597600000.0
2008-01-03 12:23:00,2.2038,2.2038,2.2029,2.20295,966400000.0
2008-01-03 12:24:00,2.203,2.2035,2.2028,2.2032,1316400001.0
2008-01-03 12:25:00,2.2032,2.2033,2.2026,2.2031,895299999.0
2008-01-03 12:26:00,2.2031,2.2032,2.2027,2.2027,908800000.0
2008-01-03 12:27:00,2.2027,2.2029,2.2022,2.20275,1098500000.0
2008-01-03 12:28:00,2.2028,2.2034,2.2013,2.2019,1067600000.0
2008-01-03 12:29:00,2.2017,2.2017,2.1998,2.1999,820400000.0
2008-01-03 12:30:00,2.1999,2.20075,2.1993,2.1999,1125099999.0
2008-01-03 12:31:00,2.1999,2.2,2.19905,2.19935,996200000.0
2008-01-03 12:32:00,2.19935,2.1995,2.1989,2.1991,877400000.0
2008-01-03 12:33:00,2.1993,2.2006,2.1991,2.2001,980200000.0
2008-01-03 12:34:00,2.2,2.2,2.1979,2.1979,1063600000.0
2008-01-03 12:35:00,2.19785,2.1987,2.1978,2.1979,903900001.0
2008-01-03 12:36:00,2.1979,2.1984,2.1979,2.1981,848400001.0
2008-01-03 12:37:00,2.1981,2.1984,2.1978,2.1978,560600000.0
2008-01-03 12:38:00,2.1981,2.1981,2.1968,2.1977,845699999.0
2008-01-03 12:39:00,2.1977,2.1982,2.19715,2.1975,1198900000.0
2008-01-03 12:40:00,2.1975,2.1976,2.1967,2.1974,1071000000.0
2008-01-03 12:41:00,2.1974,2.1976,2.197,2.1971,902300000.0
2008-01-03 12:42:00,2.1971,2.1973,2.1967,2.1972,625600000.0
2008-01-03 12:43:00,2.1972,2.1973,2.1969,2.1972,758400000.0
2008-01-03 12:44:00,2.1972,2.1976,2.1971,2.1971,806800000.0
2008-01-03 12:45:00,2.1971,2.1971,2.1962,2.1962,1220999999.0
2008-01-03 12:46:00,2.1958,2.196,2.195,2.1959,824000000.0
2008-01-03 12:47:00,2.1959,2.196,2.1954,2.1954,761700000.0
2008-01-03 12:48:00,2.1954,2.1954,2.194,2.1946,1485600000.0
2008-01-03 12:49:00,2.1946,2.1961,2.1941,2.196,1556400001.0
2008-01-03 12:50:00,2.196,2.1961,2.1942,2.1952,1045200000.0
2008-01-03 12:51:00,2.1952,2.1958,2.19455,2.1949,962000000.0
2008-01-03 12:52:00,2.195,2.19515,2.1945,2.1951,749400000.0
2008-01-03 12:53:00,2.1951,2.1951,2.1942,2.1944,1040000000.0
2008-01-03 12:54:00,2.19455,2.19515,2.19425,2.1947,1044500000.0
2008-01-03 12:55:00,2.1947,2.195,2.194,2.1943,875600000.0
2008-01-03 12:56:00,2.1943,2.1947,2.1939,2.1946,930200000.0
2008-01-03 12:57:00,2.1946,2.1953,2.19445,2.1953,962600000.0
2008-01-03 12:58:00,2.1953,2.1954,2.1946,2.1949,1217900002.0
2008-01-03 12:59:00,2.1948,2.195,2.1942,2.1946,1166900000.0
2008-01-03 13:00:00,2.1946,2.195,2.194,2.194,916600000.0
2008-01-03 13:01:00,2.194,2.194,2.1928,2.1935,396700000.0
2008-01-03 13:02:00,2.1935,2.1937,2.1935,2.1935,778000000.0
2008-01-03 13:03:00,2.1935,2.1936,2.1928,2.1936,789399999.0
2008-01-03 13:04:00,2.1936,2.1944,2.1934,2.1944,764900000.0
2008-01-03 13:05:00,2.1944,2.195,2.1942,2.1949,584000000.0
2008-01-03 13:06:00,2.1951,2.1954,2.1946,2.1951,443000000.0
2008-01-03 13:07:00,2.1951,2.1953,2.1946,2.1949,475600000.0
2008-01-03 13:08:00,2.1949,2.1951,2.1943,2.1944,1195300001.0
2008-01-03 13:09:00,2.19445,2.1952,2.1942,2.1951,1092500000.0
2008-01-03 13:10:00,2.1949,2.1954,2.1941,2.1941,647400000.0
2008-01-03 13:11:00,2.1941,2.1946,2.1941,2.1944,595000000.0
2008-01-03 13:12:00,2.1944,2.1952,2.1943,2.1949,857200000.0
2008-01-03 13:13:00,2.1949,2.1957,2.1949,2.1952,1010000000.0
2008-01-03 13:14:00,2.1952,2.1955,2.1951,2.1953,1102599999.0
2008-01-03 13:15:00,2.1953,2.1955,2.19505,2.1952,1090000000.0
2008-01-03 13:16:00,2.1952,2.1955,2.1951,2.1954,1023000000.0
2008-01-03 13:17:00,2.1954,2.1959,2.1952,2.1958,925000000.0
2008-01-03 13:18:00,2.1959,2.1961,2.1958,2.1959,960300000.0
2008-01-03 13:19:00,2.1959,2.1962,2.1956,2.1959,878600000.0
2008-01-03 13:20:00,2.1959,2.1966,2.1959,2.1965,736200000.0
2008-01-03 13:21:00,2.1966,2.1972,2.1964,2.1971,420900000.0
2008-01-03 13:22:00,2.1971,2.1976,2.197,2.1972,1055000005.0
2008-01-03 13:23:00,2.1972,2.1975,2.1968,2.1968,998200000.0
2008-01-03 13:24:00,2.1968,2.1969,2.1962,2.1964,880800000.0
2008-01-03 13:25:00,2.1964,2.1965,2.1959,2.1962,763100000.0
2008-01-03 13:26:00,2.1961,2.1963,2.196,2.1962,681400000.0
2008-01-03 13:27:00,2.1962,2.19645,2.1961,2.19635,436000000.0
2008-01-03 13:28:00,2.19635,2.1965,2.1961,2.1965,547400000.0
2008-01-03 13:29:00,2.1965,2.1965,2.1962,2.1965,413500000.0
2008-01-03 13:30:00,2.1965,2.1974,2.1964,2.1971,624200000.0
2008-01-03 13:31:00,2.1971,2.1976,2.197,2.19725,586100000.0
2008-01-03 13:32:00,2.19725,2.1977,2.19725,2.1977,1005300001.0
2008-01-03 13:33:00,2.1978,2.198,2.1974,2.1977,1042200001.0
2008-01-03 13:34:00,2.1977,2.1984,2.1977,2.1983,766400000.0
2008-01-03 13:35:00,2.1983,2.199,2.1983,2.1986,708500000.0
2008-01-03 13:36:00,2.1986,2.1997,2.1985,2.1997,1006500000.0
2008-01-03 13:37:00,2.1996,2.1997,2.199,2.1991,525400000.0
2008-01-03 13:38:00,2.1991,2.1994,2.1985,2.1986,592400000.0
2008-01-03 13:39:00,2.1986,2.1991,2.1985,2.1989,1274600000.0
2008-01-03 13:40:00,2.1989,2.199,2.19825,2.1984,764400001.0
2008-01-03 13:41:00,2.1984,2.1989,2.19805,2.1986,1092300000.0
2008-01-03 13:42:00,2.1986,2.1986,2.1977,2.19805,351400000.0
2008-01-03 13:43:00,2.198,2.1982,2.1977,2.1982,850200000.0
2008-01-03 13:44:00,2.1982,2.19845,2.1979,2.198,630900000.0
2008-01-03 13:45:00,2.198,2.1981,2.19755,2.1977,727300000.0
2008-01-03 13:46:00,2.1977,2.198,2.1973,2.19745,760800000.0
2008-01-03 13:47:00,2.1974,2.1983,2.1971,2.1981,894500000.0
2008-01-03 13:48:00,2.1981,2.1994,2.1979,2.1994,791200000.0
2008-01-03 13:49:00,2.1994,2.1997,2.1991,2.1995,482600000.0
2008-01-03 13:50:00,2.1995,2.2,2.1992,2.1999,1032400000.0
2008-01-03 13:51:00,2.1999,2.1999,2.1993,2.1995,469000000.0
2008-01-03 13:52:00,2.1995,2.1997,2.19925,2.1996,817500000.0
2008-01-03 13:53:00,2.1996,2.2,2.1996,2.1998,515800000.0
2008-01-03 13:54:00,2.19975,2.2001,2.1997,2.1999,730400001.0
2008-01-03 13:55:00,2.2,2.2005,2.1997,2.2003,1039600000.0
2008-01-03 13:56:00,2.2003,2.2007,2.2003,2.2003,702400001.0
2008-01-03 13:57:00,2.2003,2.2003,2.1997,2.2,734600000.0
2008-01-03 13:58:00,2.2,2.2005,2.1998,2.2001,708100000.0
2008-01-03 13:59:00,2.2001,2.2003,2.1997,2.2,886200002.0
2008-01-03 14:00:00,2.2,2.2006,2.1992,2.2003,1104100000.0
2008-01-03 14:01:00,2.2003,2.2006,2.19985,2.1999,954900000.0
2008-01-03 14:02:00,2.1999,2.1999,2.199,2.1994,927800000.0
2008-01-03 14:03:00,2.1994,2.1994,2.1987,2.1988,1029800000.0
2008-01-03 14:04:00,2.1988,2.19895,2.1983,2.19885,1017499999.0
2008-01-03 14:05:00,2.1988,2.1992,2.1986,2.1992,798800000.0
2008-01-03 14:06:00,2.1992,2.1994,2.1991,2.1993,458400000.0
2008-01-03 14:07:00,2.1993,2.1993,2.1988,2.1988,475300000.0
2008-01-03 14:08:00,2.1988,2.1995,2.1988,2.1991,683800000.0
2008-01-03 14:09:00,2.1991,2.1993,2.1988,2.1993,726800000.0
2008-01-03 14:10:00,2.1993,2.1994,2.1989,2.1993,934000000.0
2008-01-03 14:11:00,2.1994,2.2001,2.1994,2.1997,1000000000.0
2008-01-03 14:12:00,2.1997,2.1998,2.1994,2.1995,865200000.0
2008-01-03 14:13:00,2.1995,2.1997,2.1992,2.1994,822600000.0
2008-01-03 14:14:00,2.19935,2.1995,2.1993,2.19935,358600000.0
2008-01-03 14:15:00,2.19935,2.1996,2.19905,2.19925,595900000.0
2008-01-03 14:16:00,2.1993,2.1998,2.1992,2.1996,780500003.0
2008-01-03 14:17:00,2.1996,2.1998,2.1992,2.1996,796600000.0
2008-01-03 14:18:00,2.1996,2.1999,2.1996,2.1999,671800000.0
2008-01-03 14:19:00,2.1998,2.2001,2.19965,2.2001,1014599994.0
2008-01-03 14:20:00,2.2001,2.2001,2.1996,2.1999,791200000.0
2008-01-03 14:21:00,2.1999,2.2001,2.1995,2.19985,1044000000.0
2008-01-03 14:22:00,2.1999,2.2006,2.1997,2.2005,1136900000.0
2008-01-03 14:23:00,2.2005,2.2007,2.1998,2.19995,1050000000.0
2008-01-03 14:24:00,2.19995,2.2005,2.1996,2.1996,1018000000.0
2008-01-03 14:25:00,2.1998,2.2001,2.1995,2.1997,1134100000.0
2008-01-03 14:26:00,2.1997,2.20025,2.1995,2.2002,960400000.0
2008-01-03 14:27:00,2.20025,2.20105,2.2002,2.20075,648300000.0
2008-01-03 14:28:00,2.20075,2.2009,2.2003,2.20065,815600004.0
2008-01-03 14:29:00,2.20065,2.201,2.20025,2.2004,1005500000.0
2008-01-03 14:30:00,2.2004,2.201,2.2003,2.2007,1334800000.0
2008-01-03 14:31:00,2.2007,2.20075,2.2,2.20005,1055800000.0
2008-01-03 14:32:00,2.2001,2.2003,2.1988,2.1989,882300000.0
2008-01-03 14:33:00,2.19885,2.199,2.19835,2.19855,605900000.0
2008-01-03 14:34:00,2.19855,2.19905,2.1984,2.1989,502200000.0
2008-01-03 14:35:00,2.1989,2.1991,2.19865,2.1989,990700000.0
2008-01-03 14:36:00,2.1989,2.1989,2.1962,2.19625,1075600000.0
2008-01-03 14:37:00,2.19625,2.197,2.1962,2.1962,489200000.0
2008-01-03 14:38:00,2.19625,2.1966,2.1961,2.1964,821199999.0
2008-01-03 14:39:00,2.1964,2.1966,2.1962,2.1966,700800000.0
2008-01-03 14:40:00,2.1966,2.1971,2.1966,2.1969,998200005.0
2008-01-03 14:41:00,2.1969,2.1972,2.1967,2.1969,647400000.0
2008-01-03 14:42:00,2.19685,2.19715,2.1968,2.1968,692600000.0
2008-01-03 14:43:00,2.1969,2.197,2.1968,2.1969,512400000.0
2008-01-03 14:44:00,2.1969,2.1972,2.19675,2.1971,736800000.0
2008-01-03 14:45:00,2.1971,2.1972,2.19695,2.197,402800000.0
2008-01-03 14:46:00,2.197,2.1976,2.1968,2.1976,646300000.0
2008-01-03 14:47:00,2.1976,2.1979,2.19755,2.1978,792400000.0
2008-01-03 14:48:00,2.1978,2.19845,2.1978,2.1981,793800000.0
2008-01-03 14:49:00,2.1981,2.1984,2.198,2.1984,804800000.0
2008-01-03 14:50:00,2.1984,2.19905,2.1982,2.199,703800001.0
2008-01-03 14:51:00,2.199,2.1996,2.1988,2.1996,666500000.0
2008-01-03 14:52:00,2.1997,2.202,2.1996,2.2019,953000000.0
2008-01-03 14:53:00,2.2017,2.2025,2.2014,2.2025,623000000.0
2008-01-03 14:54:00,2.2025,2.2029,2.20195,2.202,885400000.0
2008-01-03 14:55:00,2.202,2.2025,2.2019,2.2024,972200000.0
2008-01-03 14:56:00,2.2024,2.2025,2.2022,2.20235,739200000.0
2008-01-03 14:57:00,2.2023,2.2031,2.2018,2.2031,723200000.0
2008-01-03 14:58:00,2.2031,2.20335,2.2027,2.20335,1089500000.0
2008-01-03 14:59:00,2.20335,2.20425,2.2031,2.204,1169900000.0
2008-01-03 15:00:00,2.2042,2.20525,2.2041,2.2049,1079800007.0
2008-01-03 15:01:00,2.2049,2.20515,2.2039,2.204,615437889.0
2008-01-03 15:02:00,2.204,2.2047,2.2038,2.2044,931800001.0
2008-01-03 15:03:00,2.2044,2.2046,2.2038,2.2039,810700001.0
2008-01-03 15:04:00,2.2038,2.2043,2.2036,2.2039,920200000.0
2008-01-03 15:05:00,2.2039,2.2039,2.2031,2.2033,1014400000.0
2008-01-03 15:06:00,2.2033,2.2035,2.2028,2.20305,638600000.0
2008-01-03 15:07:00,2.20305,2.20355,2.20295,2.2031,1059000001.0
2008-01-03 15:08:00,2.2031,2.20385,2.20285,2.2033,1152000001.0
2008-01-03 15:09:00,2.20335,2.2045,2.2024,2.20445,900000000.0
2008-01-03 15:10:00,2.2044,2.2062,2.2044,2.206,1080799999.0
2008-01-03 15:11:00,2.2061,2.2065,2.2058,2.2064,1213699993.0
2008-01-03 15:12:00,2.2065,2.2066,2.2055,2.2058,814500001.0
2008-01-03 15:13:00,2.2058,2.2058,2.2051,2.2054,1062200000.0
2008-01-03 15:14:00,2.2054,2.2062,2.205,2.2054,897900000.0
2008-01-03 15:15:00,2.2054,2.2066,2.2048,2.2059,852000000.0
2008-01-03 15:16:00,2.2056,2.2064,2.2054,2.2054,1143000000.0
2008-01-03 15:17:00,2.2055,2.2073,2.2054,2.20695,874800000.0
2008-01-03 15:18:00,2.2069,2.2084,2.2069,2.2079,1028500000.0
2008-01-03 15:19:00,2.2079,2.2088,2.2079,2.2084,743000000.0
2008-01-03 15:20:00,2.2084,2.2085,2.2072,2.2078,547400000.0
2008-01-03 15:21:00,2.2078,2.2093,2.2078,2.2087,455800000.0
2008-01-03 15:22:00,2.2087,2.2107,2.2087,2.2102,790400000.0
2008-01-03 15:23:00,2.2102,2.2115,2.21005,2.2113,903300000.0
2008-01-03 15:24:00,2.2113,2.2116,2.2108,2.2116,1048600000.0
2008-01-03 15:25:00,2.2116,2.2116,2.2099,2.21,837000000.0
2008-01-03 15:26:00,2.21,2.2102,2.20905,2.20955,814100000.0
2008-01-03 15:27:00,2.20955,2.2099,2.2093,2.2097,1002000000.0
2008-01-03 15:28:00,2.20975,2.2098,2.2088,2.2091,805000000.0
2008-01-03 15:29:00,2.2091,2.2095,2.20905,2.2092,820000000.0
2008-01-03 15:30:00,2.2093,2.2098,2.20855,2.20875,737800000.0
2008-01-03 15:31:00,2.20875,2.21,2.20855,2.2094,880800000.0
2008-01-03 15:32:00,2.2094,2.2103,2.2094,2.2098,841800000.0
2008-01-03 15:33:00,2.2098,2.2116,2.2096,2.2116,994600000.0
2008-01-03 15:34:00,2.2116,2.2118,2.211,2.211,1038100000.0
2008-01-03 15:35:00,2.21105,2.2126,2.2109,2.2119,493700000.0
2008-01-03 15:36:00,2.2121,2.2123,2.2108,2.2109,967900000.0
2008-01-03 15:37:00,2.211,2.21175,2.2108,2.211,854900000.0
2008-01-03 15:38:00,2.2109,2.2113,2.2105,2.2109,566200000.0
2008-01-03 15:39:00,2.2109,2.2118,2.2101,2.2106,560000000.0
2008-01-03 15:40:00,2.2106,2.211,2.2101,2.2106,373400000.0
2008-01-03 15:41:00,2.2105,2.2105,2.2094,2.2096,1012600000.0
2008-01-03 15:42:00,2.2096,2.2098,2.2089,2.2092,968800000.0
2008-01-03 15:43:00,2.2092,2.2094,2.2086,2.20875,1065500000.0
2008-01-03 15:44:00,2.20875,2.2089,2.2081,2.2082,719400000.0
2008-01-03 15:45:00,2.2082,2.2082,2.2068,2.2075,848000000.0
2008-01-03 15:46:00,2.2076,2.2079,2.2067,2.2068,890000000.0
2008-01-03 15:47:00,2.2068,2.2071,2.20615,2.2067,980300000.0
2008-01-03 15:48:00,2.2067,2.2071,2.2066,2.2071,947100000.0
2008-01-03 15:49:00,2.2071,2.2071,2.2064,2.2064,870800000.0
2008-01-03 15:50:00,2.2064,2.208,2.2063,2.2075,710000000.0
2008-01-03 15:51:00,2.2075,2.20765,2.2064,2.2065,977400000.0
2008-01-03 15:52:00,2.2065,2.2072,2.2065,2.207,1108300000.0
2008-01-03 15:53:00,2.2069,2.2073,2.2064,2.2071,1014200000.0
2008-01-03 15:54:00,2.2071,2.2074,2.2069,2.207,787200000.0
2008-01-03 15:55:00,2.207,2.20735,2.2067,2.2068,953100000.0
2008-01-03 15:56:00,2.2068,2.2072,2.2065,2.20715,758500000.0
2008-01-03 15:57:00,2.20715,2.2077,2.2071,2.2075,703300000.0
2008-01-03 15:58:00,2.2075,2.2078,2.20715,2.2077,619300000.0
2008-01-03 15:59:00,2.2077,2.2079,2.20745,2.2077,499600000.0
2008-01-03 16:00:00,2.2077,2.208,2.20755,2.2079,789400000.0
2008-01-03 16:01:00,2.2078,2.2081,2.2077,2.2078,763400000.0
2008-01-03 16:02:00,2.2078,2.208,2.2077,2.2079,356500000.0
2008-01-03 16:03:00,2.2079,2.208,2.20765,2.2078,465600000.0
2008-01-03 16:04:00,2.2078,2.20815,2.2075,2.208,633600000.0
2008-01-03 16:05:00,2.208,2.20825,2.2079,2.20825,322200000.0
2008-01-03 16:06:00,2.20825,2.2083,2.2078,2.208,602300000.0
2008-01-03 16:07:00,2.208,2.2083,2.2079,2.2079,343500000.0
2008-01-03 16:08:00,2.208,2.2082,2.2079,2.2081,234800000.0
2008-01-03 16:09:00,2.2081,2.2083,2.208,2.2082,230900000.0
2008-01-03 16:10:00,2.20815,2.2086,2.20815,2.2083,349200000.0
2008-01-03 16:11:00,2.2083,2.2083,2.2078,2.2078,651600000.0
2008-01-03 16:12:00,2.2078,2.2082,2.2076,2.20785,648000000.0
2008-01-03 16:13:00,2.20785,2.2081,2.20775,2.20785,743400000.0
2008-01-03 16:14:00,2.2078,2.2078,2.2068,2.20695,1021400000.0
2008-01-03 16:15:00,2.2071,2.2072,2.2069,2.2069,892600000.0
2008-01-03 16:16:00,2.2069,2.2073,2.2069,2.2071,979000000.0
2008-01-03 16:17:00,2.2071,2.2072,2.206,2.2064,967200000.0
2008-01-03 16:18:00,2.2063,2.2069,2.2061,2.2065,893200000.0
2008-01-03 16:19:00,2.2065,2.207,2.2065,2.207,335300000.0
2008-01-03 16:20:00,2.207,2.2073,2.2069,2.2069,761100000.0
2008-01-03 16:21:00,2.2069,2.2071,2.2068,2.2068,257900000.0
2008-01-03 16:22:00,2.2068,2.2071,2.2068,2.2069,859400000.0
2008-01-03 16:23:00,2.2069,2.207,2.2061,2.2062,910450000.0
2008-01-03 16:24:00,2.2061,2.2063,2.2059,2.2062,858100003.0
2008-01-03 16:25:00,2.2062,2.20635,2.2059,2.206,831000000.0
2008-01-03 16:26:00,2.206,2.20645,2.206,2.2064,626626000.0
2008-01-03 16:27:00,2.2064,2.20665,2.20615,2.2064,1056599999.0
2008-01-03 16:28:00,2.20635,2.2068,2.2063,2.2064,795400000.0
2008-01-03 16:29:00,2.2064,2.2065,2.20585,2.206,784000000.0
2008-01-03 16:30:00,2.2059,2.2064,2.20565,2.2064,1070900006.0
2008-01-03 16:31:00,2.2064,2.2066,2.2058,2.2065,1043400000.0
2008-01-03 16:32:00,2.2065,2.2066,2.2059,2.2059,849400000.0
2008-01-03 16:33:00,2.2059,2.2062,2.2057,2.2059,1393600004.0
2008-01-03 16:34:00,2.206,2.2074,2.2059,2.2072,1010200000.0
2008-01-03 16:35:00,2.2072,2.2072,2.2065,2.2066,1059400000.0
2008-01-03 16:36:00,2.2066,2.20685,2.2064,2.2066,623600000.0
2008-01-03 16:37:00,2.2066,2.2067,2.2062,2.2062,745800000.0
2008-01-03 16:38:00,2.2062,2.2068,2.2062,2.20655,1054800000.0
2008-01-03 16:39:00,2.2064,2.207,2.2062,2.2068,1209500002.0
2008-01-03 16:40:00,2.2068,2.2068,2.2061,2.2061,963900000.0
2008-01-03 16:41:00,2.2061,2.2066,2.2058,2.2066,807900002.0
2008-01-03 16:42:00,2.2066,2.2068,2.2055,2.2057,1059000000.0
2008-01-03 16:43:00,2.2057,2.2062,2.20565,2.2057,849000000.0
2008-01-03 16:44:00,2.2057,2.2058,2.2046,2.2047,1011700000.0
2008-01-03 16:45:00,2.2047,2.2047,2.2041,2.2046,971700000.0
2008-01-03 16:46:00,2.2046,2.2048,2.2033,2.2034,977700000.0
2008-01-03 16:47:00,2.2035,2.20395,2.2034,2.2038,1129499999.0
2008-01-03 16:48:00,2.2038,2.2041,2.2035,2.2039,787000001.0
2008-01-03 16:49:00,2.2039,2.2041,2.20365,2.2041,966800002.0
2008-01-03 16:50:00,2.20405,2.2041,2.20315,2.20335,1022700000.0
2008-01-03 16:51:00,2.20335,2.2035,2.2028,2.2035,1237599996.0
2008-01-03 16:52:00,2.2036,2.2039,2.2031,2.2035,1094400000.0
2008-01-03 16:53:00,2.2035,2.20375,2.2025,2.2028,868200000.0
2008-01-03 16:54:00,2.2028,2.20305,2.2023,2.2025,725300000.0
2008-01-03 16:55:00,2.2024,2.2029,2.202,2.2025,1101300000.0
2008-01-03 16:56:00,2.2025,2.2029,2.2023,2.2025,709450000.0
2008-01-03 16:57:00,2.2025,2.2025,2.2017,2.2019,840599999.0
2008-01-03 16:58:00,2.2019,2.2021,2.2018,2.202,987200000.0
2008-01-03 16:59:00,2.202,2.2022,2.20155,2.2016,898400000.0
2008-01-03 17:00:00,2.2017,2.2021,2.2014,2.20185,842200000.0
2008-01-03 17:01:00,2.2018,2.20235,2.20145,2.20145,990300001.0
2008-01-03 17:02:00,2.20135,2.2026,2.20135,2.2023,997999999.0
2008-01-03 17:03:00,2.2023,2.20245,2.2019,2.20235,764200000.0
2008-01-03 17:04:00,2.20235,2.2025,2.20195,2.2021,682300000.0
2008-01-03 17:05:00,2.20205,2.2024,2.20175,2.20205,820300000.0
2008-01-03 17:06:00,2.202,2.20265,2.2019,2.2022,1215199999.0
2008-01-03 17:07:00,2.2022,2.2027,2.202,2.202,930600000.0
2008-01-03 17:08:00,2.202,2.2025,2.20165,2.2025,967900001.0
2008-01-03 17:09:00,2.2025,2.2038,2.2023,2.2035,850900000.0
2008-01-03 17:10:00,2.2035,2.2038,2.2029,2.2033,747300002.0
2008-01-03 17:11:00,2.2035,2.2037,2.2033,2.20345,503400000.0
2008-01-03 17:12:00,2.20345,2.204,2.2034,2.2039,557300003.0
2008-01-03 17:13:00,2.2039,2.2044,2.2039,2.2042,412100000.0
2008-01-03 17:14:00,2.2044,2.2048,2.2042,2.2043,529800000.0
2008-01-03 17:15:00,2.2043,2.2045,2.2038,2.2041,668100000.0
2008-01-03 17:16:00,2.20405,2.2042,2.20355,2.2037,1044600001.0
2008-01-03 17:17:00,2.2037,2.2037,2.203,2.20305,1199400000.0
2008-01-03 17:18:00,2.2031,2.2033,2.2024,2.2025,1568500002.0
2008-01-03 17:19:00,2.20255,2.2026,2.2022,2.2025,808400000.0
2008-01-03 17:20:00,2.2025,2.2029,2.2025,2.2029,510800000.0
2008-01-03 17:21:00,2.2029,2.2032,2.2027,2.2028,588200000.0
2008-01-03 17:22:00,2.2028,2.2028,2.20225,2.2025,980800000.0
2008-01-03 17:23:00,2.2025,2.2026,2.2023,2.2026,583950000.0
2008-01-03 17:24:00,2.2026,2.2028,2.2022,2.2028,912200000.0
2008-01-03 17:25:00,2.2028,2.2034,2.2027,2.2033,503000000.0
2008-01-03 17:26:00,2.2033,2.2035,2.2032,2.2035,446900000.0
2008-01-03 17:27:00,2.2035,2.2037,2.2031,2.2032,991500001.0
2008-01-03 17:28:00,2.2032,2.2036,2.2031,2.2035,658700000.0
2008-01-03 17:29:00,2.2035,2.2037,2.2035,2.2037,213000000.0
2008-01-03 17:30:00,2.2037,2.2038,2.2028,2.2028,292700000.0
2008-01-03 17:31:00,2.2028,2.2028,2.2022,2.2026,898400001.0
2008-01-03 17:32:00,2.2026,2.2026,2.2019,2.202,920300000.0
2008-01-03 17:33:00,2.202,2.2024,2.2017,2.20195,757000000.0
2008-01-03 17:34:00,2.2019,2.2025,2.20165,2.2024,614000000.0
2008-01-03 17:35:00,2.2024,2.2031,2.20225,2.2031,444300000.0
2008-01-03 17:36:00,2.2031,2.2037,2.20305,2.2037,582500000.0
2008-01-03 17:37:00,2.2037,2.2037,2.2029,2.2033,426900000.0
2008-01-03 17:38:00,2.2033,2.2034,2.2029,2.2031,409300000.0
2008-01-03 17:39:00,2.20305,2.2034,2.20285,2.2029,1189500003.0
2008-01-03 17:40:00,2.2029,2.2033,2.2028,2.203,1221600005.0
2008-01-03 17:41:00,2.203,2.2033,2.2025,2.2026,1004000008.0
2008-01-03 17:42:00,2.2026,2.2031,2.2025,2.20265,1289200003.0
2008-01-03 17:43:00,2.20265,2.2029,2.2023,2.2024,1048900000.0
2008-01-03 17:44:00,2.2024,2.2025,2.20165,2.202,1156200001.0
2008-01-03 17:45:00,2.202,2.2026,2.2019,2.20215,1020800001.0
2008-01-03 17:46:00,2.20215,2.2024,2.2021,2.2023,979200000.0
2008-01-03 17:47:00,2.2023,2.2023,2.20185,2.202,1013600000.0
2008-01-03 17:48:00,2.202,2.202,2.2009,2.20125,1277100004.0
2008-01-03 17:49:00,2.20125,2.20125,2.1994,2.1995,864800000.0
2008-01-03 17:50:00,2.1995,2.19985,2.19915,2.1994,547600000.0
2008-01-03 17:51:00,2.1994,2.1994,2.1982,2.1982,989300000.0
2008-01-03 17:52:00,2.1982,2.1982,2.19675,2.1971,1114500001.0
2008-01-03 17:53:00,2.1971,2.19725,2.1963,2.1968,993700000.0
2008-01-03 17:54:00,2.1968,2.1968,2.196,2.19615,455200000.0
2008-01-03 17:55:00,2.19615,2.1962,2.1956,2.1956,560700000.0
2008-01-03 17:56:00,2.1956,2.1963,2.1956,2.1963,1015800000.0
2008-01-03 17:57:00,2.1963,2.1964,2.1961,2.1961,397200000.0
2008-01-03 17:58:00,2.1961,2.1966,2.196,2.1966,404500000.0
2008-01-03 17:59:00,2.1966,2.1971,2.1958,2.1969,724300000.0
2008-01-03 18:00:00,2.1969,2.1983,2.1969,2.1982,604500000.0
2008-01-03 18:01:00,2.1982,2.1983,2.1974,2.1976,733900000.0
2008-01-03 18:02:00,2.1976,2.198,2.1974,2.1978,747800000.0
2008-01-03 18:03:00,2.19775,2.1978,2.1974,2.1978,559000000.0
2008-01-03 18:04:00,2.1978,2.19845,2.1977,2.19815,396400000.0
2008-01-03 18:05:00,2.19815,2.19815,2.19745,2.19745,900100000.0
2008-01-03 18:06:00,2.1974,2.1974,2.1968,2.1969,739100000.0
2008-01-03 18:07:00,2.1969,2.1972,2.1966,2.1968,979500000.0
2008-01-03 18:08:00,2.1968,2.1973,2.1967,2.1971,642900000.0
2008-01-03 18:09:00,2.1971,2.1971,2.19655,2.1968,654600000.0
2008-01-03 18:10:00,2.1968,2.1972,2.19655,2.19695,714000000.0
2008-01-03 18:11:00,2.19685,2.1979,2.19685,2.1976,689200000.0
2008-01-03 18:12:00,2.1976,2.1976,2.1969,2.1969,983500000.0
2008-01-03 18:13:00,2.1969,2.19755,2.1967,2.19755,649199999.0
2008-01-03 18:14:00,2.19755,2.1976,2.1962,2.1964,902000000.0
2008-01-03 18:15:00,2.1962,2.1965,2.1957,2.1959,834100000.0
2008-01-03 18:16:00,2.1959,2.1965,2.1959,2.1965,348900000.0
2008-01-03 18:17:00,2.1965,2.1965,2.1959,2.1964,419200000.0
2008-01-03 18:18:00,2.1964,2.19685,2.1964,2.1967,341400000.0
2008-01-03 18:19:00,2.1967,2.1967,2.19625,2.1966,193200000.0
2008-01-03 18:20:00,2.1966,2.1971,2.19635,2.1965,485800000.0
2008-01-03 18:21:00,2.1966,2.197,2.1962,2.19665,717200000.0
2008-01-03 18:22:00,2.19665,2.1968,2.19645,2.1968,581000000.0
2008-01-03 18:23:00,2.1968,2.1969,2.19655,2.19675,547600000.0
2008-01-03 18:24:00,2.19675,2.1972,2.1967,2.19715,717800000.0
2008-01-03 18:25:00,2.19715,2.1972,2.1967,2.1968,725200000.0
2008-01-03 18:26:00,2.1968,2.1971,2.1968,2.197,577400000.0
2008-01-03 18:27:00,2.197,2.1974,2.1969,2.1973,784400000.0
2008-01-03 18:28:00,2.1973,2.1975,2.1972,2.1972,671100000.0
2008-01-03 18:29:00,2.1972,2.1973,2.197,2.1971,599099999.0
2008-01-03 18:30:00,2.19705,2.1972,2.1967,2.1969,927900000.0
2008-01-03 18:31:00,2.1969,2.19715,2.1967,2.197,842600000.0
2008-01-03 18:32:00,2.197,2.1971,2.1969,2.1971,400000000.0
2008-01-03 18:33:00,2.1971,2.1972,2.197,2.1971,188000000.0
2008-01-03 18:34:00,2.1971,2.1975,2.1971,2.19725,377000001.0
2008-01-03 18:35:00,2.1971,2.1975,2.197,2.1974,522400000.0
2008-01-03 18:36:00,2.1974,2.198,2.1968,2.197,801900000.0
2008-01-03 18:37:00,2.1969,2.197,2.1966,2.1967,450800000.0
2008-01-03 18:38:00,2.1967,2.1972,2.1966,2.1969,617900000.0
2008-01-03 18:39:00,2.1968,2.1978,2.1968,2.1975,860300000.0
2008-01-03 18:40:00,2.1975,2.1977,2.1966,2.197,1004300000.0
2008-01-03 18:41:00,2.197,2.1973,2.1968,2.1969,790000000.0
2008-01-03 18:42:00,2.1969,2.1973,2.19685,2.1969,796699999.0
2008-01-03 18:43:00,2.1969,2.1969,2.19655,2.1968,1373000013.0
2008-01-03 18:44:00,2.1968,2.197,2.1959,2.196,983400000.0
2008-01-03 18:45:00,2.1961,2.1961,2.1955,2.1958,994100000.0
2008-01-03 18:46:00,2.1958,2.196,2.1954,2.19585,708500000.0
2008-01-03 18:47:00,2.1959,2.1961,2.1958,2.1961,821200000.0
2008-01-03 18:48:00,2.1961,2.1962,2.1957,2.196,747100000.0
2008-01-03 18:49:00,2.1959,2.1962,2.19565,2.1961,772000000.0
2008-01-03 18:50:00,2.19615,2.1967,2.19615,2.1965,467300000.0
2008-01-03 18:51:00,2.19655,2.197,2.19655,2.1968,671800000.0
2008-01-03 18:52:00,2.1968,2.1971,2.1966,2.1969,513400000.0
2008-01-03 18:53:00,2.1969,2.1971,2.19675,2.1971,304000000.0
2008-01-03 18:54:00,2.1971,2.1973,2.197,2.197,475200000.0
2008-01-03 18:55:00,2.197,2.1973,2.197,2.1972,305800000.0
2008-01-03 18:56:00,2.1972,2.1978,2.1967,2.1972,674900000.0
2008-01-03 18:57:00,2.1972,2.19745,2.197,2.19735,611600000.0
2008-01-03 18:58:00,2.1973,2.1973,2.1967,2.1967,460000000.0
2008-01-03 18:59:00,2.1967,2.19725,2.1965,2.1967,841800000.0
2008-01-03 19:00:00,2.1968,2.1971,2.19665,2.1971,764300001.0
2008-01-03 19:01:00,2.1971,2.1971,2.1963,2.19645,342100001.0
2008-01-03 19:02:00,2.19645,2.1967,2.1964,2.19665,106400000.0
2008-01-03 19:03:00,2.19655,2.19665,2.1963,2.1966,280800000.0
2008-01-03 19:04:00,2.1966,2.1967,2.1964,2.1966,336400001.0
2008-01-03 19:05:00,2.1967,2.1967,2.196,2.1961,505500000.0
2008-01-03 19:06:00,2.1962,2.1962,2.1959,2.1962,455300000.0
2008-01-03 19:07:00,2.1962,2.1962,2.196,2.1962,284499999.0
2008-01-03 19:08:00,2.1962,2.19665,2.19605,2.19645,385600000.0
2008-01-03 19:09:00,2.19645,2.1965,2.196,2.19635,266800000.0
2008-01-03 19:10:00,2.19635,2.19635,2.196,2.19625,249600000.0
2008-01-03 19:11:00,2.19625,2.1964,2.1961,2.1964,133300000.0
2008-01-03 19:12:00,2.1964,2.19695,2.1963,2.1968,401800000.0
2008-01-03 19:13:00,2.1968,2.1968,2.1966,2.1967,94700000.0
2008-01-03 19:14:00,2.1967,2.1972,2.1966,2.1972,190100000.0
2008-01-03 19:15:00,2.1972,2.19765,2.1972,2.1976,275000000.0
2008-01-03 19:16:00,2.1976,2.1979,2.19735,2.19755,423000000.0
2008-01-03 19:17:00,2.19755,2.19765,2.19745,2.19765,197200000.0
2008-01-03 19:18:00,2.19765,2.1977,2.19725,2.1974,199600000.0
2008-01-03 19:19:00,2.1974,2.1974,2.197,2.19725,216500000.0
2008-01-03 19:20:00,2.19725,2.19755,2.19725,2.19745,170000000.0
2008-01-03 19:21:00,2.19745,2.1975,2.19725,2.19735,266000000.0
2008-01-03 19:22:00,2.19735,2.1977,2.19715,2.1975,379700000.0
2008-01-03 19:23:00,2.1975,2.1981,2.1975,2.1978,430400000.0
2008-01-03 19:24:00,2.1977,2.19805,2.1977,2.19805,357000000.0
2008-01-03 19:25:00,2.19805,2.19805,2.1973,2.1975,752100000.0
2008-01-03 19:26:00,2.1975,2.1977,2.19745,2.1977,218600000.0
2008-01-03 19:27:00,2.1977,2.1978,2.1974,2.1975,336000000.0
2008-01-03 19:28:00,2.1975,2.19785,2.1974,2.1978,507000000.0
2008-01-03 19:29:00,2.1978,2.1988,2.1977,2.1984,501899999.0
2008-01-03 19:30:00,2.1985,2.1988,2.1985,2.19865,400599997.0
2008-01-03 19:31:00,2.1986,2.199,2.1986,2.1989,320000000.0
2008-01-03 19:32:00,2.1989,2.199,2.1987,2.19885,553400000.0
2008-01-03 19:33:00,2.1989,2.199,2.1988,2.199,233800000.0
2008-01-03 19:34:00,2.199,2.1991,2.1989,2.199,448800000.0
2008-01-03 19:35:00,2.199,2.1991,2.1989,2.1989,445000000.0
2008-01-03 19:36:00,2.1989,2.1993,2.1989,2.199,471800000.0
2008-01-03 19:37:00,2.19905,2.1998,2.1987,2.1998,698200000.0
2008-01-03 19:38:00,2.1998,2.1999,2.1995,2.1999,231800000.0
2008-01-03 19:39:00,2.1999,2.1999,2.1997,2.1997,125500000.0
2008-01-03 19:40:00,2.1997,2.1999,2.1996,2.1999,263100000.0
2008-01-03 19:41:00,2.1997,2.1999,2.1996,2.1997,266800000.0
2008-01-03 19:42:00,2.1997,2.1999,2.1993,2.1994,499100000.0
2008-01-03 19:43:00,2.1994,2.1996,2.1991,2.1992,326400000.0
2008-01-03 19:44:00,2.1992,2.1994,2.1989,2.1989,385600000.0
2008-01-03 19:45:00,2.1989,2.1994,2.1989,2.19895,150200000.0
2008-01-03 19:46:00,2.1989,2.19915,2.19865,2.19875,374300000.0
2008-01-03 19:47:00,2.19875,2.1989,2.1983,2.19845,359300000.0
2008-01-03 19:48:00,2.1985,2.1985,2.1978,2.1979,649900002.0
2008-01-03 19:49:00,2.1979,2.1982,2.1978,2.1982,167400000.0
2008-01-03 19:50:00,2.1982,2.1982,2.1979,2.198,377600000.0
2008-01-03 19:51:00,2.198,2.1984,2.1979,2.1983,407800000.0
2008-01-03 19:52:00,2.1983,2.1985,2.1982,2.1984,222200000.0
2008-01-03 19:53:00,2.1984,2.1984,2.198,2.1981,259400000.0
2008-01-03 19:54:00,2.1982,2.1982,2.1979,2.198,394000000.0
2008-01-03 19:55:00,2.198,2.198,2.1975,2.1976,375800000.0
2008-01-03 19:56:00,2.1976,2.1981,2.1976,2.1979,680499999.0
2008-01-03 19:57:00,2.198,2.1981,2.1978,2.1978,100400000.0
2008-01-03 19:58:00,2.1978,2.198,2.1977,2.1978,205200000.0
2008-01-03 19:59:00,2.1978,2.19805,2.1978,2.1978,385000000.0
2008-01-03 20:00:00,2.1978,2.1981,2.1978,2.1981,173200000.0
2008-01-03 20:01:00,2.1981,2.1981,2.198,2.198,203600000.0
2008-01-03 20:02:00,2.198,2.19805,2.19775,2.19775,190200000.0
2008-01-03 20:03:00,2.19775,2.1978,2.19775,2.1978,111800000.0
2008-01-03 20:04:00,2.1978,2.19785,2.1978,2.1978,179000000.0
2008-01-03 20:05:00,2.1978,2.1978,2.1975,2.1976,605000000.0
2008-01-03 20:06:00,2.1976,2.1976,2.19715,2.1973,342400000.0
2008-01-03 20:07:00,2.1973,2.1975,2.1972,2.1974,164900000.0
2008-01-03 20:08:00,2.1974,2.1975,2.1973,2.1974,381600000.0
2008-01-03 20:09:00,2.1974,2.1975,2.1972,2.1972,180800000.0
2008-01-03 20:10:00,2.1972,2.1973,2.1971,2.1971,245600000.0
2008-01-03 20:11:00,2.1971,2.1972,2.197,2.1972,281600000.0
2008-01-03 20:12:00,2.1972,2.1972,2.1963,2.1966,624200000.0
2008-01-03 20:13:00,2.1966,2.1966,2.1965,2.19655,493600000.0
2008-01-03 20:14:00,2.1962,2.1965,2.19575,2.1959,658500000.0
2008-01-03 20:15:00,2.1959,2.1961,2.1957,2.19595,373000000.0
2008-01-03 20:16:00,2.19595,2.1961,2.1957,2.1957,361000000.0
2008-01-03 20:17:00,2.1957,2.1957,2.1955,2.1957,158600000.0
2008-01-03 20:18:00,2.1957,2.1958,2.1947,2.1951,521000000.0
2008-01-03 20:19:00,2.1951,2.19525,2.1948,2.1951,413600000.0
2008-01-03 20:20:00,2.1951,2.1952,2.1946,2.1946,388100000.0
2008-01-03 20:21:00,2.1946,2.1947,2.19445,2.1946,132100000.0
2008-01-03 20:22:00,2.1946,2.1948,2.1942,2.1948,274700000.0
2008-01-03 20:23:00,2.1948,2.1948,2.1945,2.1945,422200000.0
2008-01-03 20:24:00,2.1945,2.1945,2.19395,2.19395,361600000.0
2008-01-03 20:25:00,2.19395,2.1947,2.19395,2.1946,162900000.0
2008-01-03 20:26:00,2.1946,2.1949,2.19445,2.1946,342200000.0
2008-01-03 20:27:00,2.19455,2.19485,2.19455,2.1947,159000000.0
2008-01-03 20:28:00,2.1947,2.19475,2.1947,2.1947,76000000.0
2008-01-03 20:29:00,2.1947,2.19495,2.1947,2.1948,271600000.0
2008-01-03 20:30:00,2.1948,2.19525,2.1948,2.1952,330600000.0
2008-01-03 20:31:00,2.1952,2.1952,2.19495,2.1952,311800000.0
2008-01-03 20:32:00,2.1952,2.1954,2.19505,2.1953,163300000.0
2008-01-03 20:33:00,2.1953,2.19575,2.1953,2.1957,263400000.0
2008-01-03 20:34:00,2.1957,2.1957,2.195,2.1951,327900000.0
2008-01-03 20:35:00,2.19515,2.19535,2.19505,2.19525,170800000.0
2008-01-03 20:36:00,2.19525,2.19535,2.1949,2.1949,172600000.0
2008-01-03 20:37:00,2.1949,2.19515,2.19485,2.195,215800001.0
2008-01-03 20:38:00,2.195,2.195,2.1946,2.1948,285500000.0
2008-01-03 20:39:00,2.1948,2.1949,2.1947,2.1948,188200000.0
2008-01-03 20:40:00,2.1948,2.19485,2.1941,2.19435,513799999.0
2008-01-03 20:41:00,2.1943,2.1944,2.19395,2.1941,807000013.0
2008-01-03 20:42:00,2.1941,2.1947,2.1941,2.1945,516700000.0
2008-01-03 20:43:00,2.1945,2.1947,2.1945,2.1946,414200000.0
2008-01-03 20:44:00,2.19455,2.1947,2.1937,2.1939,335200000.0
2008-01-03 20:45:00,2.1938,2.1944,2.1937,2.1943,767300000.0
2008-01-03 20:46:00,2.1942,2.1952,2.1942,2.195,347700000.0
2008-01-03 20:47:00,2.195,2.195,2.1944,2.1945,248500000.0
2008-01-03 20:48:00,2.1945,2.19455,2.19425,2.19435,94100000.0
2008-01-03 20:49:00,2.19435,2.1946,2.1943,2.1944,155700000.0
2008-01-03 20:50:00,2.19445,2.1946,2.1943,2.1945,203000000.0
2008-01-03 20:51:00,2.1945,2.1946,2.1943,2.19455,116900000.0
2008-01-03 20:52:00,2.19455,2.1947,2.19425,2.1943,229500000.0
2008-01-03 20:53:00,2.1943,2.19455,2.1942,2.1945,287600000.0
2008-01-03 20:54:00,2.1945,2.19465,2.1939,2.194,244300000.0
2008-01-03 20:55:00,2.194,2.1941,2.193,2.1934,574099998.0
2008-01-03 20:56:00,2.1933,2.1935,2.1932,2.1933,255000000.0
2008-01-03 20:57:00,2.1935,2.1936,2.19325,2.1935,282000000.0
2008-01-03 20:58:00,2.1935,2.1937,2.1935,2.1936,451700000.0
2008-01-03 20:59:00,2.1936,2.194,2.1936,2.194,549000000.0
2008-01-03 21:00:00,2.194,2.1941,2.194,2.19405,300800000.0
2008-01-03 21:01:00,2.19405,2.1941,2.194,2.19405,126800000.0
2008-01-03 21:02:00,2.19405,2.1942,2.194,2.1941,319300001.0
2008-01-03 21:03:00,2.19415,2.1942,2.1941,2.19415,64150000.0
2008-01-03 21:04:00,2.19415,2.19425,2.194,2.1941,264900000.0
2008-01-03 21:05:00,2.1941,2.1945,2.1941,2.1945,175900000.0
2008-01-03 21:06:00,2.1945,2.1946,2.19435,2.1945,254400000.0
2008-01-03 21:07:00,2.1945,2.1948,2.1945,2.1948,235200000.0
2008-01-03 21:08:00,2.1948,2.1953,2.1948,2.1953,205000000.0
2008-01-03 21:09:00,2.1953,2.1955,2.1952,2.19535,264900000.0
2008-01-03 21:10:00,2.19535,2.19535,2.1952,2.1953,80200000.0
2008-01-03 21:11:00,2.1953,2.1956,2.1952,2.1956,349700000.0
2008-01-03 21:12:00,2.19565,2.1958,2.1953,2.1956,540799998.0
2008-01-03 21:13:00,2.1956,2.19595,2.1955,2.1959,318200000.0
2008-01-03 21:14:00,2.1959,2.1964,2.1959,2.19625,264100000.0
2008-01-03 21:15:00,2.19625,2.19645,2.19615,2.19615,162000000.0
2008-01-03 21:16:00,2.19615,2.1966,2.1961,2.1961,412500000.0
2008-01-03 21:17:00,2.1962,2.19655,2.1961,2.1965,312000000.0
2008-01-03 21:18:00,2.19655,2.1967,2.1961,2.1965,395800000.0
2008-01-03 21:19:00,2.1965,2.1969,2.1963,2.1967,383600000.0
2008-01-03 21:20:00,2.1967,2.1972,2.1967,2.1968,332600000.0
2008-01-03 21:21:00,2.1968,2.1972,2.1968,2.1971,327600000.0
2008-01-03 21:22:00,2.19705,2.1971,2.1968,2.19685,648299999.0
2008-01-03 21:23:00,2.19685,2.1969,2.1967,2.19675,159200000.0
2008-01-03 21:24:00,2.1967,2.1971,2.1967,2.1969,484000000.0
2008-01-03 21:25:00,2.197,2.197,2.1966,2.19685,314700002.0
2008-01-03 21:26:00,2.19685,2.1975,2.19685,2.1972,432699999.0
2008-01-03 21:27:00,2.1972,2.1972,2.1969,2.197,210800000.0
2008-01-03 21:28:00,2.197,2.19705,2.1969,2.197,116200000.0
2008-01-03 21:29:00,2.197,2.19705,2.19685,2.19685,130400000.0
2008-01-03 21:30:00,2.19685,2.1969,2.1968,2.1968,114400000.0
2008-01-03 21:31:00,2.1968,2.1969,2.1968,2.1968,87200000.0
2008-01-03 21:32:00,2.1968,2.1969,2.1965,2.1967,184100000.0
2008-01-03 21:33:00,2.1967,2.1968,2.1966,2.1968,102400000.0
2008-01-03 21:34:00,2.1968,2.19685,2.1966,2.1966,47100000.0
2008-01-03 21:35:00,2.1966,2.1966,2.1964,2.1966,74800000.0
2008-01-03 21:36:00,2.1966,2.19665,2.1965,2.1965,119300000.0
2008-01-03 21:37:00,2.1965,2.19665,2.1965,2.19665,99200000.0
2008-01-03 21:38:00,2.19665,2.1967,2.19665,2.19665,18100000.0
2008-01-03 21:39:00,2.19665,2.1967,2.19665,2.19665,34700000.0
2008-01-03 21:40:00,2.19675,2.19675,2.19645,2.1965,51400000.0
2008-01-03 21:41:00,2.1965,2.1966,2.1964,2.19645,62900000.0
2008-01-03 21:42:00,2.1964,2.1965,2.1964,2.1964,101900000.0
2008-01-03 21:43:00,2.1964,2.1966,2.1964,2.19645,133400000.0
2008-01-03 21:44:00,2.19645,2.19645,2.1964,2.1964,279400000.0
2008-01-03 21:45:00,2.1964,2.19655,2.19635,2.1964,278400000.0
2008-01-03 21:46:00,2.1964,2.1966,2.1964,2.1965,100800000.0
2008-01-03 21:47:00,2.1965,2.1967,2.1965,2.1966,206400000.0
2008-01-03 21:48:00,2.1966,2.1967,2.19645,2.19645,319000000.0
2008-01-03 21:49:00,2.19645,2.19665,2.1963,2.1965,359200000.0
2008-01-03 21:50:00,2.1965,2.1965,2.1962,2.19635,193600000.0
2008-01-03 21:51:00,2.19635,2.19635,2.196,2.1961,196800000.0
2008-01-03 21:52:00,2.1961,2.19615,2.1959,2.19605,299200000.0
2008-01-03 21:53:00,2.19605,2.19605,2.19575,2.19575,127500000.0
2008-01-03 21:54:00,2.19575,2.1959,2.1957,2.1957,197600000.0
2008-01-03 21:55:00,2.1957,2.1959,2.1952,2.1953,425800000.0
2008-01-03 21:56:00,2.1953,2.1953,2.1951,2.1952,208000000.0
2008-01-03 21:57:00,2.1953,2.1953,2.1949,2.195,313899999.0
2008-01-03 21:58:00,2.195,2.195,2.1946,2.1947,529400000.0
2008-01-03 21:59:00,2.1948,2.1948,2.1929,2.1935,1501099998.0
2008-01-03 22:00:00,2.1934,2.1941,2.1928,2.1935,901100000.0
2008-01-03 22:01:00,2.1935,2.1936,2.1932,2.19325,527700000.0
2008-01-03 22:02:00,2.1933,2.1937,2.1933,2.1933,262300000.0
2008-01-03 22:03:00,2.1933,2.19335,2.1928,2.1928,375800000.0
2008-01-03 22:04:00,2.1928,2.1928,2.1925,2.1928,351500000.0
2008-01-03 22:05:00,2.1928,2.1928,2.19215,2.19235,359800002.0
2008-01-03 22:06:00,2.19235,2.1926,2.1922,2.19255,542799999.0
2008-01-03 22:07:00,2.1927,2.1927,2.1927,2.1927,120000000.0
2008-01-03 22:08:00,2.1927,2.19275,2.1926,2.1927,185600000.0
2008-01-03 22:09:00,2.1927,2.19285,2.1925,2.1927,497400000.0
2008-01-03 22:10:00,2.1927,2.1932,2.1926,2.1932,494600000.0
2008-01-03 22:11:00,2.1932,2.1935,2.1928,2.1931,735800000.0
2008-01-03 22:12:00,2.1931,2.1931,2.1927,2.193,418000000.0
2008-01-03 22:13:00,2.193,2.1934,2.19295,2.1934,250600000.0
2008-01-03 22:14:00,2.1934,2.1935,2.1931,2.1935,578100001.0
2008-01-03 22:15:00,2.1935,2.1935,2.19285,2.19295,546100000.0
2008-01-03 22:16:00,2.1929,2.1931,2.1926,2.1926,224800000.0
2008-01-03 22:17:00,2.1926,2.1932,2.1925,2.1931,414200000.0
2008-01-03 22:18:00,2.1931,2.1932,2.1927,2.1931,855300003.0
2008-01-03 22:19:00,2.1931,2.1932,2.1929,2.193,266600000.0
2008-01-03 22:20:00,2.193,2.193,2.1921,2.1923,571800001.0
2008-01-03 22:21:00,2.1925,2.1926,2.19225,2.19235,276800000.0
2008-01-03 22:22:00,2.19235,2.1924,2.19185,2.192,98800000.0
2008-01-03 22:23:00,2.192,2.19215,2.1916,2.1919,583400000.0
2008-01-03 22:24:00,2.1919,2.19205,2.1917,2.1917,304700000.0
2008-01-03 22:25:00,2.1917,2.1922,2.1916,2.1918,513800002.0
2008-01-03 22:26:00,2.1918,2.1918,2.1911,2.1913,355000000.0
2008-01-03 22:27:00,2.1913,2.1917,2.1913,2.1917,316600000.0
2008-01-03 22:28:00,2.1917,2.19175,2.1916,2.1916,469099994.0
2008-01-03 22:29:00,2.1916,2.192,2.1916,2.1919,126400000.0
2008-01-03 22:30:00,2.1919,2.1919,2.1914,2.1917,300800000.0
2008-01-03 22:31:00,2.1917,2.1919,2.1916,2.1917,205253385.0
2008-01-03 22:32:00,2.1917,2.19195,2.1917,2.1919,174000000.0
2008-01-03 22:33:00,2.1919,2.1919,2.19185,2.19185,72400000.0
2008-01-03 22:34:00,2.19185,2.19215,2.1918,2.1919,307900000.0
2008-01-03 22:35:00,2.1919,2.192,2.1919,2.1919,165800000.0
2008-01-03 22:36:00,2.1919,2.19195,2.1918,2.1918,40600000.0
2008-01-03 22:37:00,2.1918,2.1918,2.19155,2.1916,181600000.0
2008-01-03 22:38:00,2.1916,2.1918,2.1915,2.1918,272800000.0
2008-01-03 22:39:00,2.1918,2.1919,2.1918,2.1918,188200000.0
2008-01-03 22:40:00,2.1918,2.192,2.19165,2.192,198000000.0
2008-01-03 22:41:00,2.1919,2.1919,2.19145,2.1916,159900000.0
2008-01-03 22:42:00,2.1916,2.1919,2.19155,2.1917,142050000.0
2008-01-03 22:43:00,2.19165,2.1919,2.1916,2.1919,169000000.0
2008-01-03 22:44:00,2.1921,2.1921,2.1916,2.19165,193200000.0
2008-01-03 22:45:00,2.19165,2.1919,2.1913,2.1918,333400001.0
2008-01-03 22:46:00,2.1918,2.192,2.19175,2.1919,155400000.0
2008-01-03 22:47:00,2.1919,2.19205,2.1918,2.19205,155800000.0
2008-01-03 22:48:00,2.19205,2.1922,2.1917,2.19195,98100000.0
2008-01-03 22:49:00,2.19195,2.1922,2.19185,2.1921,214800000.0
2008-01-03 22:50:00,2.1921,2.1922,2.1916,2.19215,463900000.0
2008-01-03 22:51:00,2.19215,2.19215,2.1918,2.19215,85700000.0
2008-01-03 22:52:00,2.19215,2.1922,2.19195,2.19215,138600000.0
2008-01-03 22:53:00,2.19215,2.1924,2.1921,2.19235,186800002.0
2008-01-03 22:54:00,2.19235,2.19285,2.19235,2.1926,309600000.0
2008-01-03 22:55:00,2.19255,2.19255,2.1923,2.1924,236600000.0
2008-01-03 22:56:00,2.1924,2.1924,2.192,2.192,333700000.0
2008-01-03 22:57:00,2.19215,2.1922,2.1919,2.19215,122900000.0
2008-01-03 22:58:00,2.192,2.1921,2.1919,2.192,128200000.0
2008-01-03 22:59:00,2.192,2.1921,2.192,2.1921,76600000.0
2008-01-03 23:00:00,2.1921,2.19215,2.19175,2.1918,52400000.0
2008-01-03 23:01:00,2.19185,2.19185,2.1918,2.1918,30800000.0
2008-01-03 23:02:00,2.1918,2.19185,2.1918,2.19185,136400000.0
2008-01-03 23:03:00,2.19185,2.192,2.1918,2.192,225600000.0
2008-01-03 23:04:00,2.192,2.192,2.1916,2.19175,94000000.0
2008-01-03 23:05:00,2.1917,2.192,2.1917,2.1918,214800000.0
2008-01-03 23:06:00,2.1918,2.192,2.1917,2.1919,285600000.0
2008-01-03 23:07:00,2.1919,2.1919,2.1913,2.1913,278500005.0
2008-01-03 23:08:00,2.1913,2.1913,2.1907,2.19085,382600001.0
2008-01-03 23:09:00,2.1909,2.19095,2.1904,2.1904,268800000.0
2008-01-03 23:10:00,2.1904,2.1905,2.1896,2.1897,672400000.0
2008-01-03 23:11:00,2.1897,2.19,2.1896,2.1897,427600000.0
2008-01-03 23:12:00,2.1897,2.1904,2.1897,2.1902,113391450.0
2008-01-03 23:13:00,2.1905,2.1905,2.19,2.19,140512974.0
2008-01-03 23:14:00,2.19,2.19,2.1897,2.19,197600001.0
2008-01-03 23:15:00,2.19,2.19,2.1897,2.18975,104800000.0
2008-01-03 23:16:00,2.18975,2.19015,2.18975,2.19,170400000.0
2008-01-03 23:17:00,2.19,2.1903,2.1899,2.1903,77200000.0
2008-01-03 23:18:00,2.1903,2.1908,2.19015,2.1908,203500000.0
2008-01-03 23:19:00,2.1907,2.1909,2.1905,2.19055,115600000.0
2008-01-03 23:20:00,2.19055,2.19055,2.1901,2.19035,142200000.0
2008-01-03 23:21:00,2.19035,2.1905,2.1899,2.1905,248600000.0
2008-01-03 23:22:00,2.1905,2.1905,2.19,2.1902,120000000.0
2008-01-03 23:23:00,2.1902,2.19025,2.1901,2.1901,36800000.0
2008-01-03 23:24:00,2.1901,2.19015,2.18975,2.18975,34200000.0
2008-01-03 23:25:00,2.18975,2.1901,2.18955,2.18965,412400000.0
2008-01-03 23:26:00,2.18965,2.1898,2.1892,2.1893,282800000.0
2008-01-03 23:27:00,2.1893,2.18945,2.18895,2.18925,679200000.0
2008-01-03 23:28:00,2.1892,2.18925,2.1889,2.1891,284300000.0
2008-01-03 23:29:00,2.1891,2.1896,2.1891,2.1896,111750000.0
2008-01-03 23:30:00,2.1896,2.1905,2.1896,2.1901,354650000.0
2008-01-03 23:31:00,2.1901,2.1903,2.1901,2.1902,218800000.0
2008-01-03 23:32:00,2.1903,2.1904,2.1899,2.1899,92800000.0
2008-01-03 23:33:00,2.1899,2.1901,2.1899,2.19,152600000.0
2008-01-03 23:34:00,2.19,2.1904,2.18985,2.1903,135200000.0
2008-01-03 23:35:00,2.1903,2.1907,2.1903,2.19055,176800000.0
2008-01-03 23:36:00,2.19055,2.19055,2.19025,2.1903,65300000.0
2008-01-03 23:37:00,2.1903,2.19075,2.19025,2.1907,94100000.0
2008-01-03 23:38:00,2.1907,2.1909,2.1907,2.1907,64800000.0
2008-01-03 23:39:00,2.1907,2.19085,2.1906,2.1907,150600000.0
2008-01-03 23:40:00,2.1907,2.1908,2.19055,2.1906,80700000.0
2008-01-03 23:41:00,2.1906,2.1908,2.1905,2.1907,87300000.0
2008-01-03 23:42:00,2.1907,2.19075,2.1901,2.1903,123200000.0
2008-01-03 23:43:00,2.1903,2.1906,2.1902,2.19055,105400000.0
2008-01-03 23:44:00,2.19055,2.1906,2.1903,2.1904,156800000.0
2008-01-03 23:45:00,2.1904,2.1904,2.1899,2.1904,243400000.0
2008-01-03 23:46:00,2.1904,2.1904,2.18995,2.1902,102200000.0
2008-01-03 23:47:00,2.1902,2.1902,2.18995,2.19,61400000.0
2008-01-03 23:48:00,2.19,2.1903,2.18995,2.19,101400000.0
2008-01-03 23:49:00,2.19,2.1903,2.18985,2.18985,130100000.0
2008-01-03 23:50:00,2.18985,2.19015,2.1895,2.18985,195400000.0
2008-01-03 23:51:00,2.18985,2.19015,2.18955,2.18995,315600000.0
2008-01-03 23:52:00,2.18995,2.19,2.18975,2.1898,49600000.0
2008-01-03 23:53:00,2.1898,2.19,2.18975,2.1899,57600000.0
2008-01-03 23:54:00,2.1899,2.1899,2.18915,2.18975,109800000.0
2008-01-03 23:55:00,2.18965,2.18965,2.1886,2.189,231700000.0
2008-01-03 23:56:00,2.18895,2.1901,2.1886,2.1891,326100000.0
2008-01-03 23:57:00,2.1891,2.1898,2.18895,2.1895,127700000.0
2008-01-03 23:58:00,2.1895,2.18965,2.189,2.1892,126100000.0
2008-01-03 23:59:00,2.1896,2.1896,2.1885,2.1885,156400000.0
2008-01-04 00:00:00,2.1883,2.1889,2.1882,2.1889,68000000.0
2008-01-04 00:01:00,2.1889,2.1889,2.1887,2.1887,240000000.0
2008-01-04 00:02:00,2.1887,2.1888,2.1885,2.1888,220600000.0
2008-01-04 00:03:00,2.18883,2.1889,2.1886,2.18871,212800000.0
2008-01-04 00:04:00,2.18845,2.1888,2.18845,2.1886,156700000.0
2008-01-04 00:05:00,2.1886,2.1895,2.1886,2.1891,196800000.0
2008-01-04 00:06:00,2.1891,2.1893,2.189,2.1892,115300000.0
2008-01-04 00:07:00,2.1892,2.1896,2.189,2.1896,213500000.0
2008-01-04 00:08:00,2.1896,2.1896,2.189,2.189,168700000.0
2008-01-04 00:09:00,2.189,2.1895,2.189,2.1895,327500000.0
2008-01-04 00:10:00,2.1888,2.1904,2.1888,2.1904,215400000.0
2008-01-04 00:11:00,2.1904,2.1904,2.1901,2.1901,116200000.0
2008-01-04 00:12:00,2.1901,2.1905,2.1901,2.1905,31800000.0
2008-01-04 00:13:00,2.1905,2.1905,2.19025,2.19025,38400000.0
2008-01-04 00:14:00,2.1904,2.1906,2.1904,2.1906,31000000.0
2008-01-04 00:15:00,2.1906,2.1906,2.1899,2.1902,81400000.0
2008-01-04 00:16:00,2.1903,2.1905,2.1903,2.1905,35800000.0
2008-01-04 00:17:00,2.1905,2.1906,2.1902,2.1904,125800000.0
2008-01-04 00:18:00,2.1904,2.1906,2.1904,2.1906,80000000.0
2008-01-04 00:19:00,2.1906,2.1907,2.1904,2.1904,99400000.0
2008-01-04 00:20:00,2.1904,2.1911,2.1904,2.1909,187200000.0
2008-01-04 00:21:00,2.1909,2.1917,2.1909,2.19145,164300000.0
2008-01-04 00:22:00,2.19145,2.1916,2.1914,2.19145,59000000.0
2008-01-04 00:23:00,2.1916,2.1916,2.19145,2.1915,98800000.0
2008-01-04 00:24:00,2.1915,2.1915,2.19135,2.1914,141400000.0
2008-01-04 00:25:00,2.1914,2.19185,2.1914,2.19185,92600000.0
2008-01-04 00:26:00,2.19185,2.19185,2.1916,2.19175,46200000.0
2008-01-04 00:27:00,2.19175,2.192,2.1916,2.1919,141100000.0
2008-01-04 00:28:00,2.1914,2.1919,2.1914,2.1914,30100000.0
2008-01-04 00:29:00,2.1917,2.1917,2.1914,2.1916,52200000.0
2008-01-04 00:30:00,2.1917,2.1923,2.1916,2.1921,166600000.0
2008-01-04 00:31:00,2.1921,2.1922,2.1919,2.19205,152900000.0
2008-01-04 00:32:00,2.19205,2.1925,2.19205,2.1923,123900000.0
2008-01-04 00:33:00,2.1923,2.1925,2.19215,2.19245,101800000.0
2008-01-04 00:34:00,2.19245,2.19275,2.19245,2.1927,147400000.0
2008-01-04 00:35:00,2.1927,2.19375,2.1927,2.1935,188000000.0
2008-01-04 00:36:00,2.1936,2.19385,2.1935,2.1938,188700000.0
2008-01-04 00:37:00,2.1938,2.1941,2.1937,2.194,69700000.0
2008-01-04 00:38:00,2.1941,2.19465,2.1937,2.1937,202400000.0
2008-01-04 00:39:00,2.1937,2.19405,2.19365,2.19395,178900000.0
2008-01-04 00:40:00,2.19395,2.19415,2.1938,2.1939,95700000.0
2008-01-04 00:41:00,2.1939,2.19395,2.1937,2.1938,216800000.0
2008-01-04 00:42:00,2.1938,2.1942,2.1938,2.1941,128400000.0
2008-01-04 00:43:00,2.1941,2.1941,2.1935,2.1937,151800000.0
2008-01-04 00:44:00,2.19355,2.1937,2.1935,2.1935,15000000.0
2008-01-04 00:45:00,2.1935,2.1937,2.1935,2.1936,14700000.0
2008-01-04 00:46:00,2.1936,2.1937,2.1936,2.1937,62600000.0
2008-01-04 00:47:00,2.1937,2.1941,2.1937,2.194,12100000.0
2008-01-04 00:48:00,2.194,2.1942,2.1938,2.194,52400000.0
2008-01-04 00:49:00,2.1939,2.19405,2.1938,2.19395,94500000.0
2008-01-04 00:50:00,2.19395,2.1943,2.1939,2.1943,88000000.0
2008-01-04 00:51:00,2.1943,2.1943,2.19395,2.19405,63800000.0
2008-01-04 00:52:00,2.194,2.1941,2.1939,2.1939,77400000.0
2008-01-04 00:53:00,2.1939,2.1939,2.19355,2.19355,115500000.0
2008-01-04 00:54:00,2.19355,2.1938,2.1933,2.1934,96200000.0
2008-01-04 00:55:00,2.1934,2.1934,2.1932,2.1934,16500000.0
2008-01-04 00:56:00,2.1934,2.1934,2.1934,2.1934,3000000.0
2008-01-04 00:57:00,2.1934,2.1936,2.1932,2.1936,71300000.0
2008-01-04 00:58:00,2.1936,2.1936,2.1931,2.1931,85500000.0
2008-01-04 00:59:00,2.1931,2.19325,2.1929,2.19325,58800000.0
2008-01-04 01:00:00,2.19325,2.1933,2.1927,2.19325,142400000.0
2008-01-04 01:01:00,2.19325,2.19325,2.1925,2.1926,118100000.0
2008-01-04 01:02:00,2.1926,2.19285,2.1925,2.1926,97600000.0
2008-01-04 01:03:00,2.1926,2.1926,2.192,2.19245,46900000.0
2008-01-04 01:04:00,2.19245,2.19245,2.192,2.19245,11400000.0
2008-01-04 01:05:00,2.19245,2.1925,2.19225,2.1925,89800000.0
2008-01-04 01:06:00,2.1925,2.1929,2.1925,2.1928,100000000.0
2008-01-04 01:07:00,2.1928,2.193,2.1928,2.19285,200400000.0
2008-01-04 01:08:00,2.19285,2.1931,2.1926,2.1929,286700000.0
2008-01-04 01:09:00,2.1929,2.19295,2.1926,2.19295,125000000.0
2008-01-04 01:10:00,2.19295,2.19295,2.1927,2.1927,110300000.0
2008-01-04 01:11:00,2.1927,2.1927,2.1926,2.1926,91200000.0
2008-01-04 01:12:00,2.1926,2.19305,2.1926,2.193,135600000.0
2008-01-04 01:13:00,2.193,2.1933,2.193,2.1933,97400000.0
2008-01-04 01:14:00,2.1933,2.1934,2.1933,2.1933,135800000.0
2008-01-04 01:15:00,2.1933,2.1935,2.1933,2.1935,5462500.0
2008-01-04 01:16:00,2.1935,2.1936,2.19335,2.1936,4075000.0
2008-01-04 01:17:00,2.1935,2.1937,2.1935,2.1935,3512500.0
2008-01-04 01:18:00,2.1932,2.1936,2.1932,2.1936,9137500.0
2008-01-04 01:19:00,2.1934,2.1937,2.1934,2.1937,16325000.0
2008-01-04 01:20:00,2.1935,2.1938,2.1934,2.19375,48550000.0
2008-01-04 01:21:00,2.1937,2.194,2.1937,2.1938,37262500.0
2008-01-04 01:22:00,2.1938,2.194,2.19375,2.194,22287500.0
2008-01-04 01:23:00,2.194,2.194,2.1939,2.1939,3025000.0
2008-01-04 01:24:00,2.1939,2.1941,2.1937,2.1941,27437500.0
2008-01-04 01:25:00,2.1941,2.1941,2.1937,2.194,7812500.0
2008-01-04 01:26:00,2.194,2.194,2.194,2.194,2337500.0
2008-01-04 01:27:00,2.194,2.194,2.1938,2.194,6400000.0
2008-01-04 01:28:00,2.194,2.194,2.1939,2.194,4700000.0
2008-01-04 01:29:00,2.194,2.194,2.194,2.194,500000.0
2008-01-04 01:30:00,2.194,2.194,2.1939,2.1939,5000000.0
2008-01-04 01:31:00,2.1938,2.194,2.1938,2.194,8800000.0
2008-01-04 01:32:00,2.1939,2.194,2.19385,2.194,9500000.0
2008-01-04 01:33:00,2.1937,2.1937,2.1937,2.1937,500000.0
2008-01-04 01:34:00,2.1939,2.194,2.1939,2.194,900000.0
2008-01-04 01:35:00,2.1934,2.1935,2.19314,2.19322,233300000.0
2008-01-04 01:36:00,2.194,2.194,2.19395,2.194,11300000.0
2008-01-04 01:37:00,2.1937,2.194,2.1936,2.1936,31400000.0
2008-01-04 01:38:00,2.1936,2.194,2.1936,2.194,18275000.0
2008-01-04 01:39:00,2.194,2.194,2.1935,2.1935,600000.0
2008-01-04 01:40:00,2.1936,2.194,2.1936,2.1938,12400000.0
2008-01-04 01:41:00,2.1938,2.1946,2.1938,2.1945,139800000.0
2008-01-04 01:42:00,2.1946,2.1946,2.1943,2.1945,33600000.0
2008-01-04 01:43:00,2.1945,2.1945,2.1945,2.1945,500000.0
2008-01-04 01:44:00,2.1944,2.1945,2.1944,2.1944,7100000.0
2008-01-04 01:45:00,2.1943,2.1945,2.1936,2.1938,65400000.0
2008-01-04 01:46:00,2.1937,2.1941,2.1937,2.1941,173000000.0
2008-01-04 01:47:00,2.1941,2.1943,2.1941,2.1943,5725000.0
2008-01-04 01:48:00,2.1943,2.1944,2.194,2.1943,38237500.0
2008-01-04 01:49:00,2.1944,2.1945,2.1944,2.1945,825000.0
2008-01-04 01:50:00,2.1945,2.1947,2.1942,2.1945,8600000.0
2008-01-04 01:51:00,2.1945,2.1945,2.1941,2.1941,2700000.0
2008-01-04 01:52:00,2.1941,2.1943,2.1941,2.1943,22662500.0
2008-01-04 01:53:00,2.1943,2.1945,2.1943,2.19435,11850000.0
2008-01-04 01:54:00,2.19435,2.1945,2.194,2.194,16187500.0
2008-01-04 01:55:00,2.194,2.1943,2.194,2.1943,25750000.0
2008-01-04 01:56:00,2.1941,2.1943,2.1935,2.1936,284712500.0
2008-01-04 01:57:00,2.1936,2.1936,2.1934,2.1936,147000000.0
2008-01-04 01:58:00,2.1936,2.1938,2.1936,2.1938,149000000.0
2008-01-04 01:59:00,2.1938,2.1938,2.1937,2.1938,64800000.0
2008-01-04 02:00:00,2.1938,2.194,2.1938,2.194,43275000.0
2008-01-04 02:01:00,2.194,2.194,2.1938,2.194,3287500.0
2008-01-04 02:02:00,2.194,2.194,2.1937,2.1939,18012500.0
2008-01-04 02:03:00,2.1939,2.1939,2.1935,2.1936,67375000.0
2008-01-04 02:04:00,2.1936,2.1938,2.1936,2.1938,58937500.0
2008-01-04 02:05:00,2.1938,2.1938,2.1935,2.1935,13000000.0
2008-01-04 02:06:00,2.1935,2.1937,2.1935,2.1937,18887500.0
2008-01-04 02:07:00,2.1937,2.1938,2.1937,2.1938,10250000.0
2008-01-04 02:08:00,2.1938,2.194,2.1936,2.1937,79000000.0
2008-01-04 02:09:00,2.1937,2.1937,2.1933,2.1937,81575000.0
2008-01-04 02:10:00,2.1937,2.1937,2.1934,2.1934,12850000.0
2008-01-04 02:11:00,2.1934,2.1935,2.1932,2.1935,11075000.0
2008-01-04 02:12:00,2.1935,2.1935,2.1935,2.1935,53000000.0
2008-01-04 02:13:00,2.1935,2.19355,2.1934,2.19355,48812500.0
2008-01-04 02:14:00,2.19355,2.19355,2.19355,2.19355,49500000.0
2008-01-04 02:15:00,2.19355,2.19355,2.1929,2.1929,11625000.0
2008-01-04 02:16:00,2.1929,2.1929,2.1923,2.1927,37175000.0
2008-01-04 02:17:00,2.1927,2.1927,2.1907,2.1907,236087500.0
2008-01-04 02:18:00,2.191,2.1913,2.19055,2.1906,444500000.0
2008-01-04 02:19:00,2.1906,2.1906,2.1903,2.19045,201700000.0
2008-01-04 02:20:00,2.1905,2.1908,2.1904,2.1908,195700000.0
2008-01-04 02:21:00,2.1908,2.1908,2.1906,2.1908,159400000.0
2008-01-04 02:22:00,2.1908,2.1908,2.1904,2.1906,95800000.0
2008-01-04 02:23:00,2.1904,2.1908,2.1904,2.1908,115400000.0
2008-01-04 02:24:00,2.1908,2.1908,2.19,2.1903,138600000.0
2008-01-04 02:25:00,2.1903,2.1906,2.1901,2.1905,107600000.0
2008-01-04 02:26:00,2.1905,2.191,2.1905,2.191,255200000.0
2008-01-04 02:27:00,2.191,2.1912,2.1908,2.19115,101400000.0
2008-01-04 02:28:00,2.19115,2.1914,2.1911,2.1914,91200000.0
2008-01-04 02:29:00,2.1914,2.1915,2.1912,2.1914,88100000.0
2008-01-04 02:30:00,2.1914,2.19175,2.19125,2.1916,135900000.0
2008-01-04 02:31:00,2.19165,2.19195,2.1915,2.1917,209400000.0
2008-01-04 02:32:00,2.1917,2.1917,2.1909,2.1913,145200000.0
2008-01-04 02:33:00,2.1913,2.1919,2.1912,2.19175,58000000.0
2008-01-04 02:34:00,2.19175,2.192,2.1915,2.1917,96800000.0
2008-01-04 02:35:00,2.1916,2.192,2.19155,2.192,181600000.0
2008-01-04 02:36:00,2.192,2.1921,2.192,2.1921,1662500.0
2008-01-04 02:37:00,2.1921,2.1921,2.1917,2.1919,49100000.0
2008-01-04 02:38:00,2.1919,2.192,2.1917,2.1917,2975000.0
2008-01-04 02:39:00,2.1917,2.1919,2.1917,2.1919,18087500.0
2008-01-04 02:40:00,2.1919,2.1919,2.1913,2.1913,9862500.0
2008-01-04 02:41:00,2.1913,2.1913,2.1909,2.1911,2062500.0
2008-01-04 02:42:00,2.1911,2.1911,2.1906,2.191,26325000.0
2008-01-04 02:43:00,2.1908,2.191,2.1905,2.1906,7325000.0
2008-01-04 02:44:00,2.1906,2.1906,2.1899,2.1899,59212500.0
2008-01-04 02:45:00,2.19,2.19035,2.1899,2.19035,114787500.0
2008-01-04 02:46:00,2.19035,2.1905,2.1902,2.1905,50662500.0
2008-01-04 02:47:00,2.1905,2.1906,2.1905,2.1905,2125000.0
2008-01-04 02:48:00,2.1905,2.1905,2.1904,2.1904,1262500.0
2008-01-04 02:49:00,2.1904,2.1904,2.1903,2.1903,5725000.0
2008-01-04 02:50:00,2.1903,2.1904,2.1901,2.1904,7137500.0
2008-01-04 02:51:00,2.1904,2.1905,2.1902,2.1904,4987500.0
2008-01-04 02:52:00,2.1904,2.1904,2.1904,2.1904,2500000.0
2008-01-04 02:53:00,2.1904,2.1904,2.18995,2.1903,13700000.0
2008-01-04 02:54:00,2.1903,2.1905,2.1903,2.1905,9500000.0
2008-01-04 02:55:00,2.1904,2.1907,2.1904,2.1907,14037500.0
2008-01-04 02:56:00,2.1907,2.1908,2.1907,2.1908,7400000.0
2008-01-04 02:57:00,2.1908,2.1908,2.1908,2.1908,4400000.0
2008-01-04 02:58:00,2.1908,2.1908,2.1906,2.1906,2862500.0
2008-01-04 02:59:00,2.1906,2.1907,2.19045,2.1907,10237500.0
2008-01-04 03:00:00,2.1907,2.1909,2.1907,2.1909,8962500.0
2008-01-04 03:01:00,2.1909,2.1911,2.1909,2.1911,5687500.0
2008-01-04 03:02:00,2.1911,2.1912,2.1911,2.1912,2225000.0
2008-01-04 03:03:00,2.1912,2.1912,2.1908,2.1912,9362500.0
2008-01-04 03:04:00,2.1912,2.1917,2.1912,2.1917,12187500.0
2008-01-04 03:05:00,2.1917,2.1919,2.1915,2.1919,7350000.0
2008-01-04 03:06:00,2.1919,2.192,2.1915,2.1919,5000000.0
2008-01-04 03:07:00,2.1919,2.1919,2.1915,2.1915,2012500.0
2008-01-04 03:08:00,2.1915,2.1919,2.1914,2.1914,9125000.0
2008-01-04 03:09:00,2.19145,2.1916,2.191,2.191,7287500.0
2008-01-04 03:10:00,2.191,2.1911,2.191,2.1911,2925000.0
2008-01-04 03:11:00,2.1911,2.1912,2.1911,2.1912,3075000.0
2008-01-04 03:12:00,2.1912,2.1912,2.1912,2.1912,2312500.0
2008-01-04 03:13:00,2.1912,2.1912,2.19095,2.1912,9350000.0
2008-01-04 03:14:00,2.1912,2.1913,2.1911,2.1913,3225000.0
2008-01-04 03:15:00,2.1913,2.1913,2.1911,2.1911,3112500.0
2008-01-04 03:16:00,2.1911,2.1912,2.1909,2.1912,3387500.0
2008-01-04 03:17:00,2.1912,2.1912,2.191,2.191,7287500.0
2008-01-04 03:18:00,2.191,2.1912,2.19085,2.191,45975000.0
2008-01-04 03:19:00,2.191,2.1913,2.191,2.1913,2625000.0
2008-01-04 03:20:00,2.1913,2.1914,2.1913,2.1914,1925000.0
2008-01-04 03:21:00,2.1914,2.1916,2.1914,2.1916,1837500.0
2008-01-04 03:22:00,2.1916,2.1916,2.1912,2.1914,2825000.0
2008-01-04 03:23:00,2.1914,2.1914,2.1913,2.1913,6200000.0
2008-01-04 03:24:00,2.1913,2.1914,2.191,2.191,10650000.0
2008-01-04 03:25:00,2.1909,2.1909,2.1908,2.1908,3212500.0
2008-01-04 03:26:00,2.19045,2.19105,2.19045,2.19105,50500000.0
2008-01-04 03:27:00,2.19105,2.1914,2.19105,2.1914,13862500.0
2008-01-04 03:28:00,2.1914,2.1915,2.1912,2.1912,3437500.0
2008-01-04 03:29:00,2.1912,2.1912,2.19035,2.19045,203600000.0
2008-01-04 03:30:00,2.19055,2.19105,2.19045,2.19085,183400000.0
2008-01-04 03:31:00,2.19085,2.19115,2.19085,2.19095,139000000.0
2008-01-04 03:32:00,2.1909,2.1912,2.19085,2.19105,46700000.0
2008-01-04 03:33:00,2.19105,2.1917,2.191,2.1916,34000000.0
2008-01-04 03:34:00,2.19145,2.19145,2.19075,2.19075,109100000.0
2008-01-04 03:35:00,2.19075,2.1911,2.1906,2.1911,11462500.0
2008-01-04 03:36:00,2.1911,2.1912,2.1909,2.1909,1225000.0
2008-01-04 03:37:00,2.1909,2.1911,2.19045,2.19045,76812500.0
2008-01-04 03:38:00,2.19045,2.19055,2.19015,2.19055,135000000.0
2008-01-04 03:39:00,2.19045,2.19045,2.18995,2.19005,177600000.0
2008-01-04 03:40:00,2.1902,2.19025,2.18975,2.1901,106987500.0
2008-01-04 03:41:00,2.19025,2.1904,2.19025,2.1904,24375000.0
2008-01-04 03:42:00,2.1902,2.1905,2.1902,2.1905,6012500.0
2008-01-04 03:43:00,2.1905,2.1905,2.1903,2.1905,3087500.0
2008-01-04 03:44:00,2.1905,2.1906,2.1905,2.1906,700000.0
2008-01-04 03:45:00,2.1906,2.1907,2.1906,2.1907,812500.0
2008-01-04 03:46:00,2.1907,2.1907,2.18995,2.1901,85562500.0
2008-01-04 03:47:00,2.1901,2.19035,2.18985,2.18995,141200000.0
2008-01-04 03:48:00,2.18995,2.18995,2.1898,2.18985,29000000.0
2008-01-04 03:49:00,2.18985,2.19,2.1891,2.1894,340600000.0
2008-01-04 03:50:00,2.1894,2.18965,2.18925,2.18965,180100000.0
2008-01-04 03:51:00,2.18965,2.18975,2.18935,2.1895,40500000.0
2008-01-04 03:52:00,2.1895,2.18975,2.18925,2.1893,142500000.0
2008-01-04 03:53:00,2.18935,2.1894,2.18915,2.1893,90900000.0
2008-01-04 03:54:00,2.1893,2.1894,2.18925,2.1893,73800000.0
2008-01-04 03:55:00,2.1893,2.1894,2.18925,2.18925,18700000.0
2008-01-04 03:56:00,2.1892,2.18965,2.18905,2.18955,221900000.0
2008-01-04 03:57:00,2.18955,2.18975,2.18915,2.18935,196000000.0
2008-01-04 03:58:00,2.18935,2.19015,2.18925,2.19005,228600000.0
2008-01-04 03:59:00,2.19005,2.19025,2.1899,2.1901,168900000.0
2008-01-04 04:00:00,2.1901,2.19055,2.1901,2.19035,57200000.0
2008-01-04 04:01:00,2.1903,2.19035,2.19015,2.19015,108100000.0
2008-01-04 04:02:00,2.19015,2.19035,2.18985,2.18985,114700000.0
2008-01-04 04:03:00,2.1901,2.19025,2.1901,2.19025,45100000.0
2008-01-04 04:04:00,2.19015,2.1905,2.19005,2.19045,181900000.0
2008-01-04 04:05:00,2.19045,2.1905,2.19025,2.1905,94800000.0
2008-01-04 04:06:00,2.1905,2.19055,2.19045,2.19055,3200000.0
2008-01-04 04:07:00,2.1903,2.19045,2.1903,2.19045,30100000.0
2008-01-04 04:08:00,2.1906,2.1907,2.1906,2.1907,750000.0
2008-01-04 04:09:00,2.1907,2.1908,2.1907,2.1908,2137500.0
2008-01-04 04:10:00,2.1909,2.191,2.19025,2.1908,7712500.0
2008-01-04 04:11:00,2.1908,2.1908,2.19015,2.1906,65337500.0
2008-01-04 04:12:00,2.1906,2.1906,2.19025,2.1903,4737500.0
2008-01-04 04:13:00,2.19035,2.1905,2.1902,2.1905,67812500.0
2008-01-04 04:14:00,2.1905,2.1905,2.1902,2.1903,8087500.0
2008-01-04 04:15:00,2.1903,2.1903,2.19,2.19,3250000.0
2008-01-04 04:16:00,2.1901,2.1902,2.1901,2.1902,3125000.0
2008-01-04 04:17:00,2.1902,2.1902,2.1894,2.1894,9050000.0
2008-01-04 04:18:00,2.1895,2.1898,2.1895,2.1897,14837500.0
2008-01-04 04:19:00,2.1897,2.1897,2.1892,2.1892,9887500.0
2008-01-04 04:20:00,2.1894,2.1894,2.189,2.1893,6375000.0
2008-01-04 04:21:00,2.189,2.1896,2.18895,2.18955,46362500.0
2008-01-04 04:22:00,2.18965,2.1899,2.18965,2.1899,8150000.0
2008-01-04 04:23:00,2.1899,2.1901,2.1899,2.1901,4462500.0
2008-01-04 04:24:00,2.1901,2.1901,2.1899,2.1901,17400000.0
2008-01-04 04:25:00,2.1901,2.1901,2.1894,2.18955,8500000.0
2008-01-04 04:26:00,2.1896,2.1897,2.18945,2.1897,15200000.0
2008-01-04 04:27:00,2.1897,2.1897,2.18945,2.18945,139600000.0
2008-01-04 04:28:00,2.18945,2.18955,2.18935,2.1895,45800000.0
2008-01-04 04:29:00,2.18945,2.18955,2.18935,2.18955,37600000.0
2008-01-04 04:30:00,2.18955,2.18965,2.18955,2.18955,34600000.0
2008-01-04 04:31:00,2.1897,2.1898,2.1897,2.1898,925000.0
2008-01-04 04:32:00,2.1898,2.19,2.1898,2.19,2562500.0
2008-01-04 04:33:00,2.19,2.1903,2.19,2.1903,5762500.0
2008-01-04 04:34:00,2.1903,2.1904,2.19,2.19005,7750000.0
2008-01-04 04:35:00,2.19005,2.1904,2.19,2.1903,74287500.0
2008-01-04 04:36:00,2.1902,2.1905,2.1899,2.1905,26512500.0
2008-01-04 04:37:00,2.1905,2.1906,2.1902,2.1905,3137500.0
2008-01-04 04:38:00,2.1902,2.1903,2.1901,2.1901,3175000.0
2008-01-04 04:39:00,2.1901,2.1901,2.1898,2.19,3587500.0
2008-01-04 04:40:00,2.1899,2.1902,2.1899,2.1902,8062500.0
2008-01-04 04:41:00,2.1902,2.1903,2.1897,2.1897,6425000.0
2008-01-04 04:42:00,2.1897,2.19,2.1897,2.19,7162500.0
2008-01-04 04:43:00,2.19,2.1902,2.19,2.1902,1525000.0
2008-01-04 04:44:00,2.1902,2.1903,2.1902,2.1903,3125000.0
2008-01-04 04:45:00,2.1903,2.1903,2.1902,2.1903,1475000.0
2008-01-04 04:46:00,2.1903,2.1904,2.1901,2.1903,4287500.0
2008-01-04 04:47:00,2.1903,2.1903,2.1894,2.1896,22925000.0
2008-01-04 04:48:00,2.1896,2.1897,2.1896,2.1897,762500.0
2008-01-04 04:49:00,2.1897,2.19,2.1896,2.19,4662500.0
2008-01-04 04:50:00,2.19,2.1902,2.19,2.1901,25712500.0
2008-01-04 04:51:00,2.1901,2.1908,2.1901,2.1908,137475000.0
2008-01-04 04:52:00,2.1908,2.1909,2.1908,2.1909,4725000.0
2008-01-04 04:53:00,2.1909,2.1909,2.1908,2.1909,812500.0
2008-01-04 04:54:00,2.1909,2.1909,2.1906,2.1907,13500000.0
2008-01-04 04:55:00,2.1907,2.1909,2.1907,2.1909,18175000.0
2008-01-04 04:56:00,2.1909,2.1909,2.1909,2.1909,1062500.0
2008-01-04 04:57:00,2.1909,2.1911,2.1909,2.1911,2887500.0
2008-01-04 04:58:00,2.1911,2.1912,2.1909,2.191,1975000.0
2008-01-04 04:59:00,2.191,2.191,2.1906,2.1908,26337500.0
2008-01-04 05:00:00,2.1908,2.1911,2.1908,2.1911,12800000.0
2008-01-04 05:01:00,2.1911,2.1912,2.191,2.191,1812500.0
2008-01-04 05:02:00,2.191,2.1911,2.1908,2.1911,1375000.0
2008-01-04 05:03:00,2.1911,2.1911,2.1909,2.191,937500.0
2008-01-04 05:04:00,2.191,2.1911,2.191,2.1911,4612500.0
2008-01-04 05:05:00,2.1911,2.1914,2.1911,2.1914,1600000.0
2008-01-04 05:06:00,2.1914,2.1914,2.1911,2.1914,18537500.0
2008-01-04 05:07:00,2.1914,2.1915,2.1907,2.1908,45925000.0
2008-01-04 05:08:00,2.19065,2.19105,2.19065,2.19095,104100000.0
2008-01-04 05:09:00,2.19095,2.19115,2.1909,2.19115,91000000.0
2008-01-04 05:10:00,2.1911,2.1915,2.19095,2.1913,150400000.0
2008-01-04 05:11:00,2.19135,2.19135,2.1909,2.1909,69900000.0
2008-01-04 05:12:00,2.1909,2.19095,2.1906,2.19085,77000000.0
2008-01-04 05:13:00,2.191,2.191,2.191,2.191,250000.0
2008-01-04 05:14:00,2.191,2.1912,2.19095,2.1912,15500000.0
2008-01-04 05:15:00,2.1911,2.1912,2.1909,2.1909,147925000.0
2008-01-04 05:16:00,2.1909,2.191,2.1907,2.19085,26937500.0
2008-01-04 05:17:00,2.191,2.1911,2.1905,2.1911,14825000.0
2008-01-04 05:18:00,2.1911,2.1912,2.1911,2.1912,21862500.0
2008-01-04 05:19:00,2.1911,2.1913,2.1906,2.1911,12062500.0
2008-01-04 05:20:00,2.1908,2.1912,2.1908,2.1912,154887500.0
2008-01-04 05:21:00,2.1912,2.1915,2.1912,2.1915,2550000.0
2008-01-04 05:22:00,2.1915,2.1915,2.191,2.191,2775000.0
2008-01-04 05:23:00,2.191,2.1913,2.191,2.1913,2575000.0
2008-01-04 05:24:00,2.1913,2.1913,2.191,2.1913,662500.0
2008-01-04 05:25:00,2.1913,2.1913,2.191,2.1913,1375000.0
2008-01-04 05:26:00,2.1911,2.1912,2.191,2.1912,2437500.0
2008-01-04 05:27:00,2.1913,2.1914,2.1913,2.1914,2312500.0
2008-01-04 05:28:00,2.1914,2.1914,2.1913,2.1913,10450000.0
2008-01-04 05:29:00,2.1913,2.1914,2.1912,2.1912,9237500.0
2008-01-04 05:30:00,2.1914,2.1914,2.1913,2.1913,5400000.0
2008-01-04 05:31:00,2.1913,2.1913,2.1905,2.1909,102400000.0
2008-01-04 05:32:00,2.1908,2.191,2.1908,2.1909,4537500.0
2008-01-04 05:33:00,2.1909,2.1911,2.1909,2.1911,12312500.0
2008-01-04 05:34:00,2.1911,2.1911,2.1907,2.1908,79325000.0
2008-01-04 05:35:00,2.1909,2.1911,2.1909,2.1911,625000.0
2008-01-04 05:36:00,2.1911,2.1912,2.1907,2.1907,2987500.0
2008-01-04 05:37:00,2.1907,2.1908,2.1906,2.1908,116900000.0
2008-01-04 05:38:00,2.1908,2.191,2.1908,2.191,1800000.0
2008-01-04 05:39:00,2.191,2.191,2.1901,2.1903,5875000.0
2008-01-04 05:40:00,2.1903,2.1904,2.19015,2.1904,14125000.0
2008-01-04 05:41:00,2.1904,2.1904,2.1901,2.1903,15475000.0
2008-01-04 05:42:00,2.1903,2.1905,2.1903,2.1905,2250000.0
2008-01-04 05:43:00,2.1905,2.1905,2.1903,2.1905,7187500.0
2008-01-04 05:44:00,2.1905,2.1905,2.1899,2.1901,13125000.0
2008-01-04 05:45:00,2.1901,2.1903,2.19005,2.1903,21175000.0
2008-01-04 05:46:00,2.1903,2.1904,2.1903,2.1904,3225000.0
2008-01-04 05:47:00,2.1904,2.1905,2.1904,2.1905,687500.0
2008-01-04 05:48:00,2.1905,2.1905,2.19015,2.1905,1300000.0
2008-01-04 05:49:00,2.1901,2.1905,2.1901,2.1905,300000.0
2008-01-04 05:50:00,2.1905,2.19095,2.1905,2.1908,116562500.0
2008-01-04 05:51:00,2.1908,2.1909,2.19065,2.1909,7762500.0
2008-01-04 05:52:00,2.1909,2.1911,2.1909,2.1911,13350000.0
2008-01-04 05:53:00,2.1911,2.1912,2.1911,2.1912,1612500.0
2008-01-04 05:54:00,2.1912,2.1912,2.1912,2.1912,662500.0
2008-01-04 05:55:00,2.1912,2.1912,2.191,2.191,875000.0
2008-01-04 05:56:00,2.191,2.1911,2.191,2.1911,1737500.0
2008-01-04 05:57:00,2.1911,2.1911,2.1908,2.1908,1900000.0
2008-01-04 05:58:00,2.1908,2.1911,2.1908,2.1911,13812500.0
2008-01-04 05:59:00,2.1911,2.1911,2.1911,2.1911,912500.0
2008-01-04 06:00:00,2.1911,2.1913,2.1911,2.1913,1437500.0
2008-01-04 06:01:00,2.19075,2.1913,2.1907,2.1913,9587500.0
2008-01-04 06:02:00,2.1913,2.1914,2.1907,2.1908,3425000.0
2008-01-04 06:03:00,2.1908,2.191,2.1908,2.191,2025000.0
2008-01-04 06:04:00,2.191,2.1911,2.1908,2.1908,1512500.0
2008-01-04 06:05:00,2.1908,2.1909,2.1908,2.1909,7362500.0
2008-01-04 06:06:00,2.1907,2.1908,2.1907,2.1908,4237500.0
2008-01-04 06:07:00,2.1908,2.1908,2.1904,2.1907,30612500.0
2008-01-04 06:08:00,2.1905,2.1906,2.1903,2.1906,28187500.0
2008-01-04 06:09:00,2.1906,2.1907,2.1903,2.1907,15337500.0
2008-01-04 06:10:00,2.1907,2.1907,2.1906,2.1906,1500000.0
2008-01-04 06:11:00,2.1906,2.1906,2.1905,2.1905,13900000.0
2008-01-04 06:12:00,2.1905,2.1906,2.1905,2.1906,2262500.0
2008-01-04 06:13:00,2.1907,2.1909,2.1907,2.1909,787500.0
2008-01-04 06:14:00,2.1909,2.1909,2.1901,2.1904,12300000.0
2008-01-04 06:15:00,2.1904,2.1906,2.1904,2.1906,1362500.0
2008-01-04 06:16:00,2.1906,2.1906,2.1905,2.1905,2850000.0
2008-01-04 06:17:00,2.1905,2.1905,2.1903,2.1905,862500.0
2008-01-04 06:18:00,2.1905,2.1905,2.1904,2.1905,1937500.0
2008-01-04 06:19:00,2.1905,2.1906,2.1903,2.1906,5637500.0
2008-01-04 06:20:00,2.1904,2.1907,2.1904,2.1907,2100000.0
2008-01-04 06:21:00,2.1904,2.1907,2.1903,2.1903,11862500.0
2008-01-04 06:22:00,2.1903,2.1906,2.1903,2.1904,7712500.0
2008-01-04 06:23:00,2.1904,2.1905,2.1902,2.1905,3812500.0
2008-01-04 06:24:00,2.1905,2.1905,2.1903,2.1904,3062500.0
2008-01-04 06:25:00,2.1903,2.1904,2.1903,2.1904,2475000.0
2008-01-04 06:26:00,2.1902,2.1904,2.1902,2.1904,1112500.0
2008-01-04 06:27:00,2.1904,2.1904,2.1902,2.1903,3350000.0
2008-01-04 06:28:00,2.1903,2.1905,2.1902,2.1902,8487500.0
2008-01-04 06:29:00,2.1902,2.1903,2.19,2.1903,14337500.0
2008-01-04 06:30:00,2.1903,2.1903,2.19,2.19,1887500.0
2008-01-04 06:31:00,2.19,2.19,2.1899,2.19,525000.0
2008-01-04 06:32:00,2.19,2.1902,2.19,2.1902,2662500.0
2008-01-04 06:33:00,2.1902,2.1904,2.18985,2.1902,14062500.0
2008-01-04 06:34:00,2.1902,2.1902,2.1899,2.1902,184225000.0
2008-01-04 06:35:00,2.1902,2.1904,2.1902,2.1904,2225000.0
2008-01-04 06:36:00,2.1906,2.1906,2.1905,2.1905,2062500.0
2008-01-04 06:37:00,2.1905,2.1905,2.1903,2.1904,24937500.0
2008-01-04 06:38:00,2.1905,2.1906,2.1904,2.1906,42250000.0
2008-01-04 06:39:00,2.1906,2.1908,2.1906,2.1908,2287500.0
2008-01-04 06:40:00,2.1908,2.1908,2.1904,2.1908,812500.0
2008-01-04 06:41:00,2.1904,2.1907,2.1904,2.1905,2200000.0
2008-01-04 06:42:00,2.1906,2.1907,2.1905,2.1907,987500.0
2008-01-04 06:43:00,2.1907,2.1908,2.1904,2.1905,1337500.0
2008-01-04 06:44:00,2.1904,2.1909,2.1904,2.1908,1500000.0
2008-01-04 06:45:00,2.1908,2.1908,2.1907,2.1908,900000.0
2008-01-04 06:46:00,2.1908,2.1908,2.1907,2.1907,787500.0
2008-01-04 06:47:00,2.1907,2.1908,2.1903,2.1903,3175000.0
2008-01-04 06:48:00,2.1903,2.1904,2.19005,2.1904,9475000.0
2008-01-04 06:49:00,2.1904,2.1904,2.1898,2.1898,15000000.0
2008-01-04 06:50:00,2.1898,2.19,2.1897,2.1897,9900000.0
2008-01-04 06:51:00,2.1897,2.1899,2.18965,2.1899,94100000.0
2008-01-04 06:52:00,2.1899,2.1902,2.1899,2.1902,5325000.0
2008-01-04 06:53:00,2.1902,2.1904,2.1902,2.1904,3400000.0
2008-01-04 06:54:00,2.1904,2.1904,2.1901,2.1902,6612500.0
2008-01-04 06:55:00,2.1902,2.1905,2.1902,2.1902,99812500.0
2008-01-04 06:56:00,2.1902,2.1906,2.1902,2.1906,15212500.0
2008-01-04 06:57:00,2.1906,2.1906,2.1906,2.1906,1350000.0
2008-01-04 06:58:00,2.1906,2.1906,2.1904,2.1904,1787500.0
2008-01-04 06:59:00,2.1904,2.1905,2.1902,2.1905,2562500.0
2008-01-04 07:00:00,2.1905,2.1907,2.1905,2.1907,16500000.0
2008-01-04 07:01:00,2.1907,2.1916,2.1907,2.1914,37900000.0
2008-01-04 07:02:00,2.1914,2.1915,2.1914,2.1915,2387500.0
2008-01-04 07:03:00,2.1916,2.1917,2.1916,2.1917,3312500.0
2008-01-04 07:04:00,2.1917,2.1919,2.1915,2.1919,1925000.0
2008-01-04 07:05:00,2.1919,2.1919,2.1911,2.1911,16850000.0
2008-01-04 07:06:00,2.1911,2.1914,2.19095,2.1914,25125000.0
2008-01-04 07:07:00,2.1914,2.1915,2.19105,2.1913,5487500.0
2008-01-04 07:08:00,2.1913,2.1915,2.1913,2.1915,22837500.0
2008-01-04 07:09:00,2.1915,2.192,2.1909,2.1909,302775000.0
2008-01-04 07:10:00,2.1909,2.1919,2.1909,2.1913,368900000.0
2008-01-04 07:11:00,2.1913,2.1914,2.1909,2.1911,240000000.0
2008-01-04 07:12:00,2.19115,2.19155,2.1911,2.1914,137000000.0
2008-01-04 07:13:00,2.1914,2.1917,2.1914,2.1916,85100000.0
2008-01-04 07:14:00,2.1916,2.19195,2.19135,2.19135,127700000.0
2008-01-04 07:15:00,2.19135,2.1919,2.1913,2.1917,95700000.0
2008-01-04 07:16:00,2.1917,2.1921,2.19125,2.1915,108000001.0
2008-01-04 07:17:00,2.19155,2.192,2.1915,2.192,44800000.0
2008-01-04 07:18:00,2.1915,2.192,2.1915,2.1918,41300000.0
2008-01-04 07:19:00,2.1918,2.1919,2.1917,2.1919,7500000.0
2008-01-04 07:20:00,2.1919,2.192,2.1919,2.192,6300000.0
2008-01-04 07:21:00,2.192,2.19255,2.192,2.1924,72500000.0
2008-01-04 07:22:00,2.1924,2.1924,2.1921,2.1922,25700000.0
2008-01-04 07:23:00,2.1921,2.1922,2.1921,2.1922,38400000.0
2008-01-04 07:24:00,2.1922,2.1923,2.1919,2.1921,9700000.0
2008-01-04 07:25:00,2.1921,2.1922,2.1918,2.1922,38600000.0
2008-01-04 07:26:00,2.1922,2.1923,2.1918,2.1923,6500000.0
2008-01-04 07:27:00,2.1923,2.1923,2.1921,2.1922,5300000.0
2008-01-04 07:28:00,2.1922,2.1922,2.1921,2.1922,21800000.0
2008-01-04 07:29:00,2.1923,2.1923,2.1923,2.1923,4600000.0
2008-01-04 07:30:00,2.1923,2.1923,2.1921,2.1921,5800000.0
2008-01-04 07:31:00,2.1921,2.1922,2.1921,2.1922,4300000.0
2008-01-04 07:32:00,2.1922,2.1922,2.19165,2.1922,2200000.0
2008-01-04 07:33:00,2.1922,2.1922,2.1922,2.1922,4800000.0
2008-01-04 07:34:00,2.1922,2.1922,2.1922,2.1922,3800000.0
2008-01-04 07:35:00,2.1922,2.1924,2.1922,2.1924,15800000.0
2008-01-04 07:36:00,2.1924,2.1929,2.1923,2.1927,105000000.0
2008-01-04 07:37:00,2.1928,2.1929,2.1926,2.1929,70100000.0
2008-01-04 07:38:00,2.1929,2.1934,2.1929,2.1933,23200000.0
2008-01-04 07:39:00,2.1933,2.1938,2.1933,2.1938,72900000.0
2008-01-04 07:40:00,2.1936,2.1938,2.1935,2.1936,26100000.0
2008-01-04 07:41:00,2.1936,2.1937,2.1936,2.1937,11900000.0
2008-01-04 07:42:00,2.1937,2.1937,2.1936,2.1937,9500000.0
2008-01-04 07:43:00,2.1937,2.1937,2.1932,2.1934,19600000.0
2008-01-04 07:44:00,2.1934,2.1934,2.1932,2.1932,44300000.0
2008-01-04 07:45:00,2.1932,2.1934,2.1932,2.1934,600000.0
2008-01-04 07:46:00,2.1934,2.1935,2.1934,2.1935,1800000.0
2008-01-04 07:47:00,2.1935,2.1935,2.193,2.193,4400000.0
2008-01-04 07:48:00,2.193,2.1932,2.193,2.1932,20500000.0
2008-01-04 07:49:00,2.1932,2.1932,2.193,2.193,26200000.0
2008-01-04 07:50:00,2.193,2.1932,2.193,2.1932,14100000.0
2008-01-04 07:51:00,2.1932,2.1934,2.193,2.1934,4800000.0
2008-01-04 07:52:00,2.1934,2.1934,2.1933,2.1933,5600000.0
2008-01-04 07:53:00,2.1933,2.1934,2.1933,2.1934,4400000.0
2008-01-04 07:54:00,2.1933,2.1934,2.193,2.1932,5600000.0
2008-01-04 07:55:00,2.1932,2.1933,2.1932,2.1933,2000000.0
2008-01-04 07:56:00,2.1933,2.1934,2.1933,2.1934,7500000.0
2008-01-04 07:57:00,2.1934,2.1934,2.1933,2.1934,7200000.0
2008-01-04 07:58:00,2.1932,2.1934,2.1932,2.1932,900000.0
2008-01-04 07:59:00,2.1932,2.1932,2.1932,2.1932,1900000.0
2008-01-04 08:00:00,2.1928,2.1934,2.1928,2.1933,16800000.0
2008-01-04 08:01:00,2.1933,2.1935,2.1931,2.1935,11200000.0
2008-01-04 08:02:00,2.1935,2.1937,2.1935,2.1937,6100000.0
2008-01-04 08:03:00,2.1937,2.1938,2.1936,2.1938,3500000.0
2008-01-04 08:04:00,2.1938,2.1938,2.1934,2.1934,4700000.0
2008-01-04 08:05:00,2.1934,2.1936,2.1934,2.1936,3700000.0
2008-01-04 08:06:00,2.1936,2.1937,2.1935,2.1935,2700000.0
2008-01-04 08:07:00,2.1935,2.1935,2.1933,2.1933,5600000.0
2008-01-04 08:08:00,2.1933,2.1934,2.1933,2.1934,5200000.0
2008-01-04 08:09:00,2.1934,2.1934,2.1933,2.1933,4200000.0
2008-01-04 08:10:00,2.1933,2.1933,2.1933,2.1933,13000000.0
2008-01-04 08:11:00,2.1933,2.1933,2.1933,2.1933,3600000.0
2008-01-04 08:12:00,2.1933,2.1933,2.1933,2.1933,1800000.0
2008-01-04 08:13:00,2.1933,2.1934,2.1933,2.1934,10200000.0
2008-01-04 08:14:00,2.1934,2.1939,2.1933,2.1939,182300000.0
2008-01-04 08:15:00,2.1939,2.1941,2.1939,2.1941,12000000.0
2008-01-04 08:16:00,2.1941,2.1941,2.1936,2.1938,15400000.0
2008-01-04 08:17:00,2.1939,2.1941,2.1939,2.1939,13000000.0
2008-01-04 08:18:00,2.1938,2.1941,2.19375,2.194,29500000.0
2008-01-04 08:19:00,2.194,2.194,2.1938,2.1938,10200000.0
2008-01-04 08:20:00,2.1938,2.1938,2.1935,2.1936,38900000.0
2008-01-04 08:21:00,2.1936,2.1938,2.1936,2.1938,33200000.0
2008-01-04 08:22:00,2.1938,2.1939,2.1938,2.1939,1600000.0
2008-01-04 08:23:00,2.19365,2.194,2.19365,2.1937,6900000.0
2008-01-04 08:24:00,2.1938,2.1939,2.1935,2.1937,12700000.0
2008-01-04 08:25:00,2.1937,2.1939,2.1937,2.1938,9900000.0
2008-01-04 08:26:00,2.1938,2.1938,2.1936,2.1937,18400000.0
2008-01-04 08:27:00,2.1937,2.1937,2.1933,2.1934,8600000.0
2008-01-04 08:28:00,2.1934,2.1936,2.19315,2.1933,19900000.0
2008-01-04 08:29:00,2.1935,2.1936,2.1932,2.1935,2400000.0
2008-01-04 08:30:00,2.1935,2.1937,2.1934,2.1934,43100000.0
2008-01-04 08:31:00,2.1934,2.19385,2.1934,2.1937,55100000.0
2008-01-04 08:32:00,2.1937,2.1938,2.19335,2.1937,18300000.0
2008-01-04 08:33:00,2.19335,2.1937,2.1932,2.1933,35200000.0
2008-01-04 08:34:00,2.1933,2.19345,2.1931,2.1931,165100000.0
2008-01-04 08:35:00,2.1931,2.1932,2.1931,2.1932,5700000.0
2008-01-04 08:36:00,2.1932,2.1934,2.1932,2.1934,16900000.0
2008-01-04 08:37:00,2.1934,2.1934,2.19305,2.19315,64600000.0
2008-01-04 08:38:00,2.19315,2.19355,2.19315,2.1935,26000000.0
2008-01-04 08:39:00,2.1935,2.1936,2.1933,2.1936,17200000.0
2008-01-04 08:40:00,2.1936,2.1936,2.1932,2.1936,23500000.0
2008-01-04 08:41:00,2.1936,2.1936,2.1932,2.1933,3200000.0
2008-01-04 08:42:00,2.1933,2.1933,2.19255,2.19275,117200000.0
2008-01-04 08:43:00,2.1928,2.19355,2.1928,2.193,211200000.0
2008-01-04 08:44:00,2.193,2.1934,2.19285,2.1932,334900000.0
2008-01-04 08:45:00,2.1933,2.1933,2.19145,2.19185,271900000.0
2008-01-04 08:46:00,2.19185,2.19185,2.19115,2.19135,280000000.0
2008-01-04 08:47:00,2.19135,2.1914,2.19105,2.19115,189000000.0
2008-01-04 08:48:00,2.19115,2.1912,2.19095,2.191,148200000.0
2008-01-04 08:49:00,2.191,2.19145,2.19085,2.19145,379100000.0
2008-01-04 08:50:00,2.19145,2.1916,2.19095,2.19125,255700000.0
2008-01-04 08:51:00,2.19125,2.19125,2.19075,2.19075,288900000.0
2008-01-04 08:52:00,2.19075,2.19115,2.19065,2.19115,196300000.0
2008-01-04 08:53:00,2.19125,2.1914,2.19095,2.1912,73000000.0
2008-01-04 08:54:00,2.1912,2.19145,2.1912,2.19145,111400000.0
2008-01-04 08:55:00,2.19145,2.19165,2.19145,2.19145,47900000.0
2008-01-04 08:56:00,2.19145,2.1922,2.19135,2.19165,87100000.0
2008-01-04 08:57:00,2.19165,2.19185,2.19135,2.19155,231400000.0
2008-01-04 08:58:00,2.19155,2.19155,2.19105,2.19115,355300000.0
2008-01-04 08:59:00,2.19115,2.19125,2.1905,2.19065,361700000.0
2008-01-04 09:00:00,2.19065,2.1908,2.19045,2.1908,121362500.0
2008-01-04 09:01:00,2.1908,2.1909,2.19075,2.1908,41800000.0
2008-01-04 09:02:00,2.1908,2.1908,2.1903,2.1904,28700000.0
2008-01-04 09:03:00,2.1904,2.1904,2.1897,2.1897,53800000.0
2008-01-04 09:04:00,2.1897,2.19005,2.18965,2.1897,264400000.0
2008-01-04 09:05:00,2.18965,2.18985,2.18945,2.18965,457300000.0
2008-01-04 09:06:00,2.18965,2.18965,2.18955,2.18965,176800000.0
2008-01-04 09:07:00,2.18965,2.18975,2.18955,2.18955,189400000.0
2008-01-04 09:08:00,2.18955,2.18985,2.18935,2.18985,333900000.0
2008-01-04 09:09:00,2.18975,2.19015,2.18955,2.1901,401800000.0
2008-01-04 09:10:00,2.1901,2.19035,2.19005,2.1901,271000000.0
2008-01-04 09:11:00,2.1901,2.19015,2.18995,2.1901,141200000.0
2008-01-04 09:12:00,2.1901,2.19025,2.1898,2.19025,209500000.0
2008-01-04 09:13:00,2.19025,2.19095,2.19015,2.1908,254200000.0
2008-01-04 09:14:00,2.1908,2.19165,2.1908,2.191,132900000.0
2008-01-04 09:15:00,2.1912,2.19125,2.1909,2.19095,110600000.0
2008-01-04 09:16:00,2.191,2.19115,2.19075,2.19085,200800000.0
2008-01-04 09:17:00,2.1909,2.19115,2.1902,2.19025,481600000.0
2008-01-04 09:18:00,2.19025,2.1908,2.19025,2.1905,303100000.0
2008-01-04 09:19:00,2.1905,2.1907,2.19025,2.1906,338600000.0
2008-01-04 09:20:00,2.19045,2.19085,2.19035,2.19075,510000000.0
2008-01-04 09:21:00,2.19075,2.19085,2.19035,2.19035,372800000.0
2008-01-04 09:22:00,2.19035,2.1904,2.18995,2.1904,633600000.0
2008-01-04 09:23:00,2.1904,2.19055,2.19035,2.19045,226600000.0
2008-01-04 09:24:00,2.19045,2.19045,2.19005,2.19035,284200000.0
2008-01-04 09:25:00,2.19035,2.19055,2.19005,2.19015,453500000.0
2008-01-04 09:26:00,2.19015,2.19015,2.19005,2.19015,273000000.0
2008-01-04 09:27:00,2.19015,2.19015,2.18955,2.18955,340900000.0
2008-01-04 09:28:00,2.18965,2.18975,2.18955,2.18965,106400000.0
2008-01-04 09:29:00,2.18965,2.18965,2.18865,2.18865,551100000.0
2008-01-04 09:30:00,2.18865,2.18875,2.18705,2.18715,761800000.0
2008-01-04 09:31:00,2.18715,2.18785,2.18705,2.18785,575300000.0
2008-01-04 09:32:00,2.18785,2.18815,2.18755,2.188,836500000.0
2008-01-04 09:33:00,2.18795,2.18835,2.18775,2.18795,802400000.0
2008-01-04 09:34:00,2.188,2.18805,2.18725,2.18745,1157699999.0
2008-01-04 09:35:00,2.18745,2.18745,2.1855,2.1855,1041000000.0
2008-01-04 09:36:00,2.1855,2.18575,2.18495,2.18515,817700000.0
2008-01-04 09:37:00,2.18515,2.18565,2.1848,2.18505,639200000.0
2008-01-04 09:38:00,2.18505,2.18535,2.18435,2.1852,798600000.0
2008-01-04 09:39:00,2.1852,2.18555,2.18445,2.1847,540500000.0
2008-01-04 09:40:00,2.1847,2.1856,2.18455,2.18545,690800000.0
2008-01-04 09:41:00,2.18545,2.186,2.18505,2.18585,464600000.0
2008-01-04 09:42:00,2.1859,2.1862,2.1853,2.186,282300000.0
2008-01-04 09:43:00,2.186,2.18705,2.18585,2.18675,200200000.0
2008-01-04 09:44:00,2.18675,2.1875,2.1867,2.1873,20500000.0
2008-01-04 09:45:00,2.1873,2.1873,2.18675,2.18695,23300000.0
2008-01-04 09:46:00,2.18695,2.1876,2.1868,2.1876,31300000.0
2008-01-04 09:47:00,2.18765,2.18775,2.1872,2.18765,29400000.0
2008-01-04 09:48:00,2.18765,2.18765,2.18655,2.1871,107300000.0
2008-01-04 09:49:00,2.1871,2.1873,2.18695,2.18705,20300000.0
2008-01-04 09:50:00,2.18705,2.1885,2.18695,2.18835,39200000.0
2008-01-04 09:51:00,2.18835,2.1893,2.18805,2.18905,35500000.0
2008-01-04 09:52:00,2.189,2.18925,2.1885,2.18865,85000000.0
2008-01-04 09:53:00,2.18865,2.18955,2.18855,2.18955,66200000.0
2008-01-04 09:54:00,2.1895,2.1902,2.1893,2.1899,44800000.0
2008-01-04 09:55:00,2.18995,2.19025,2.18975,2.19015,298200000.0
2008-01-04 09:56:00,2.1901,2.19045,2.19,2.1904,290600000.0
2008-01-04 09:57:00,2.1904,2.19065,2.19,2.19055,295700000.0
2008-01-04 09:58:00,2.19055,2.1906,2.1896,2.18985,606200000.0
2008-01-04 09:59:00,2.18985,2.1899,2.1895,2.18965,843300000.0
2008-01-04 10:00:00,2.18965,2.18975,2.1893,2.1893,390000000.0
2008-01-04 10:01:00,2.1893,2.18985,2.18905,2.18965,730100000.0
2008-01-04 10:02:00,2.18965,2.19035,2.18965,2.19035,618800000.0
2008-01-04 10:03:00,2.19045,2.1914,2.19,2.19105,944000005.0
2008-01-04 10:04:00,2.19105,2.19155,2.19095,2.19105,986700000.0
2008-01-04 10:05:00,2.19105,2.19185,2.19085,2.19165,763700002.0
2008-01-04 10:06:00,2.19155,2.19175,2.19115,2.19125,506000000.0
2008-01-04 10:07:00,2.19125,2.19195,2.19125,2.19185,424400000.0
2008-01-04 10:08:00,2.19185,2.19195,2.19155,2.19155,396700000.0
2008-01-04 10:09:00,2.19155,2.1918,2.19145,2.19145,327400000.0
2008-01-04 10:10:00,2.19155,2.1916,2.19135,2.1915,307800000.0
2008-01-04 10:11:00,2.1915,2.192,2.1913,2.19195,641600001.0
2008-01-04 10:12:00,2.19195,2.1923,2.19175,2.19175,771799999.0
2008-01-04 10:13:00,2.1918,2.19235,2.19165,2.1922,862500001.0
2008-01-04 10:14:00,2.19215,2.19275,2.1921,2.1927,728700000.0
2008-01-04 10:15:00,2.19275,2.1928,2.19235,2.1925,869000005.0
2008-01-04 10:16:00,2.19255,2.1931,2.1924,2.19305,401700000.0
2008-01-04 10:17:00,2.19305,2.1933,2.19235,2.1933,426000000.0
2008-01-04 10:18:00,2.1933,2.1945,2.1933,2.19425,579600000.0
2008-01-04 10:19:00,2.1943,2.19455,2.19395,2.19425,744000000.0
2008-01-04 10:20:00,2.19425,2.1949,2.19395,2.19415,621800000.0
2008-01-04 10:21:00,2.19415,2.19435,2.19375,2.19405,777500000.0
2008-01-04 10:22:00,2.19405,2.19475,2.19375,2.19465,771700000.0
2008-01-04 10:23:00,2.1947,2.195,2.1946,2.19495,191200000.0
2008-01-04 10:24:00,2.1949,2.19495,2.19455,2.1949,462300000.0
2008-01-04 10:25:00,2.1949,2.1951,2.19425,2.19455,461000000.0
2008-01-04 10:26:00,2.19455,2.19495,2.19435,2.19435,299200000.0
2008-01-04 10:27:00,2.19435,2.19455,2.19385,2.194,59300000.0
2008-01-04 10:28:00,2.19405,2.19425,2.1939,2.1941,11400000.0
2008-01-04 10:29:00,2.1941,2.1947,2.19395,2.19455,35400000.0
2008-01-04 10:30:00,2.19435,2.19465,2.19395,2.19405,361400000.0
2008-01-04 10:31:00,2.19405,2.19435,2.19395,2.19395,449400000.0
2008-01-04 10:32:00,2.19395,2.194,2.1932,2.19325,504400000.0
2008-01-04 10:33:00,2.1932,2.19375,2.1932,2.19335,808300000.0
2008-01-04 10:34:00,2.19335,2.19345,2.19315,2.19325,679699998.0
2008-01-04 10:35:00,2.19325,2.1937,2.19305,2.19335,478600000.0
2008-01-04 10:36:00,2.19335,2.19415,2.19305,2.19415,494800000.0
2008-01-04 10:37:00,2.19415,2.19435,2.19375,2.19375,483200000.0
2008-01-04 10:38:00,2.19375,2.194,2.19365,2.19375,627000000.0
2008-01-04 10:39:00,2.19385,2.19445,2.19365,2.1942,618999999.0
2008-01-04 10:40:00,2.19415,2.19425,2.19395,2.1942,535700000.0
2008-01-04 10:41:00,2.19415,2.19465,2.19405,2.1944,246500000.0
2008-01-04 10:42:00,2.1944,2.1948,2.1943,2.19435,231000000.0
2008-01-04 10:43:00,2.19435,2.19435,2.1934,2.1934,555100000.0
2008-01-04 10:44:00,2.19345,2.19365,2.1934,2.19365,305000000.0
2008-01-04 10:45:00,2.19365,2.1937,2.19335,2.19335,369600000.0
2008-01-04 10:46:00,2.19335,2.19375,2.19305,2.1932,570000000.0
2008-01-04 10:47:00,2.1932,2.1933,2.19285,2.19295,516500000.0
2008-01-04 10:48:00,2.19295,2.1932,2.19275,2.1931,501100000.0
2008-01-04 10:49:00,2.1931,2.19345,2.19305,2.19305,560400000.0
2008-01-04 10:50:00,2.19305,2.1932,2.19295,2.1931,534100000.0
2008-01-04 10:51:00,2.19305,2.19305,2.1926,2.19265,533400000.0
2008-01-04 10:52:00,2.19265,2.1929,2.19265,2.19265,317600000.0
2008-01-04 10:53:00,2.19265,2.19285,2.1925,2.19265,324700000.0
2008-01-04 10:54:00,2.19265,2.1928,2.19245,2.19265,581300000.0
2008-01-04 10:55:00,2.19265,2.1928,2.1925,2.1927,329100000.0
2008-01-04 10:56:00,2.1927,2.19285,2.1926,2.1927,141000000.0
2008-01-04 10:57:00,2.1927,2.1929,2.19255,2.19275,206000000.0
2008-01-04 10:58:00,2.19275,2.19285,2.1926,2.1928,153600000.0
2008-01-04 10:59:00,2.1928,2.1929,2.19215,2.19285,268200000.0
2008-01-04 11:00:00,2.1929,2.193,2.19245,2.19255,194200000.0
2008-01-04 11:01:00,2.19265,2.19275,2.19255,2.19275,154800000.0
2008-01-04 11:02:00,2.19275,2.1928,2.19255,2.19265,139800000.0
2008-01-04 11:03:00,2.19265,2.1928,2.19235,2.19235,571700002.0
2008-01-04 11:04:00,2.19235,2.19265,2.19235,2.1925,98200000.0
2008-01-04 11:05:00,2.1925,2.1925,2.19185,2.19215,396700000.0
2008-01-04 11:06:00,2.19215,2.19215,2.19175,2.19215,773500000.0
2008-01-04 11:07:00,2.19215,2.19235,2.19195,2.19215,428100000.0
2008-01-04 11:08:00,2.1922,2.19235,2.19185,2.1919,191400000.0
2008-01-04 11:09:00,2.1919,2.19215,2.19145,2.19165,803499999.0
2008-01-04 11:10:00,2.1917,2.19185,2.19045,2.19065,927500000.0
2008-01-04 11:11:00,2.19065,2.19085,2.19025,2.19075,1022400000.0
2008-01-04 11:12:00,2.19075,2.19145,2.19075,2.19125,982800000.0
2008-01-04 11:13:00,2.19125,2.19135,2.19105,2.19125,800600000.0
2008-01-04 11:14:00,2.1913,2.1914,2.19115,2.19125,301400000.0
2008-01-04 11:15:00,2.19125,2.19155,2.19125,2.19155,383000000.0
2008-01-04 11:16:00,2.19155,2.1916,2.19125,2.1915,452300000.0
2008-01-04 11:17:00,2.1915,2.1917,2.19125,2.1914,435200000.0
2008-01-04 11:18:00,2.1914,2.1917,2.1913,2.19135,143600000.0
2008-01-04 11:19:00,2.19135,2.19175,2.1913,2.19155,186800000.0
2008-01-04 11:20:00,2.19155,2.1918,2.19145,2.1915,375800000.0
2008-01-04 11:21:00,2.1915,2.1916,2.19105,2.19155,266500000.0
2008-01-04 11:22:00,2.19155,2.19185,2.19145,2.19145,558500000.0
2008-01-04 11:23:00,2.19145,2.19165,2.19135,2.19155,506700000.0
2008-01-04 11:24:00,2.19155,2.19155,2.19125,2.19135,738100000.0
2008-01-04 11:25:00,2.19135,2.19175,2.19125,2.19155,825300000.0
2008-01-04 11:26:00,2.19155,2.19185,2.19145,2.19165,873200000.0
2008-01-04 11:27:00,2.19165,2.19215,2.19165,2.19205,848300000.0
2008-01-04 11:28:00,2.192,2.19255,2.19195,2.1922,687300000.0
2008-01-04 11:29:00,2.1922,2.19235,2.1919,2.19205,644000000.0
2008-01-04 11:30:00,2.19205,2.19525,2.19205,2.19495,1159900000.0
2008-01-04 11:31:00,2.19495,2.1966,2.19485,2.1965,487300000.0
2008-01-04 11:32:00,2.1965,2.19755,2.1964,2.1972,576000000.0
2008-01-04 11:33:00,2.1972,2.1976,2.1969,2.1974,256100000.0
2008-01-04 11:34:00,2.1974,2.19855,2.1974,2.19845,507000000.0
2008-01-04 11:35:00,2.19845,2.1996,2.19845,2.19955,693700000.0
2008-01-04 11:36:00,2.19965,2.1998,2.19915,2.19915,348300000.0
2008-01-04 11:37:00,2.19915,2.1992,2.1985,2.19865,734900000.0
2008-01-04 11:38:00,2.1986,2.1996,2.1986,2.1994,666300000.0
2008-01-04 11:39:00,2.1994,2.19955,2.1989,2.19895,482900000.0
2008-01-04 11:40:00,2.19895,2.19945,2.19865,2.19925,855600000.0
2008-01-04 11:41:00,2.19925,2.19925,2.19805,2.19805,599700000.0
2008-01-04 11:42:00,2.1982,2.19845,2.19785,2.19825,424300000.0
2008-01-04 11:43:00,2.19825,2.19855,2.198,2.1981,706200000.0
2008-01-04 11:44:00,2.1981,2.19855,2.1981,2.1985,577200000.0
2008-01-04 11:45:00,2.1985,2.19855,2.1981,2.1983,377200000.0
2008-01-04 11:46:00,2.19835,2.19885,2.19805,2.1987,747800000.0
2008-01-04 11:47:00,2.19875,2.1993,2.19865,2.1993,933800000.0
2008-01-04 11:48:00,2.19925,2.1993,2.19885,2.19895,483200000.0
2008-01-04 11:49:00,2.19895,2.1992,2.1987,2.19885,609900000.0
2008-01-04 11:50:00,2.1988,2.19935,2.19875,2.19935,361500000.0
2008-01-04 11:51:00,2.19935,2.1996,2.19905,2.19905,230700000.0
2008-01-04 11:52:00,2.19905,2.1997,2.19895,2.19965,729700000.0
2008-01-04 11:53:00,2.1996,2.20075,2.19955,2.2004,667200000.0
2008-01-04 11:54:00,2.20035,2.2013,2.20035,2.20085,430200000.0
2008-01-04 11:55:00,2.2007,2.20075,2.1997,2.20005,1055099998.0
2008-01-04 11:56:00,2.20005,2.2009,2.20005,2.20025,953200001.0
2008-01-04 11:57:00,2.2001,2.2005,2.2001,2.20045,319300000.0
2008-01-04 11:58:00,2.20045,2.2008,2.19995,2.2008,358400000.0
2008-01-04 11:59:00,2.2008,2.2008,2.20025,2.20025,419100000.0
2008-01-04 12:00:00,2.2002,2.20145,2.2002,2.20105,254000000.0
2008-01-04 12:01:00,2.20105,2.2014,2.20075,2.2011,833900000.0
2008-01-04 12:02:00,2.2011,2.2023,2.20105,2.2019,410500000.0
2008-01-04 12:03:00,2.20185,2.2022,2.20155,2.20215,156000000.0
2008-01-04 12:04:00,2.20215,2.2028,2.20215,2.20255,251500000.0
2008-01-04 12:05:00,2.20255,2.2027,2.20215,2.2027,330900000.0
2008-01-04 12:06:00,2.2027,2.2027,2.2019,2.2022,354200000.0
2008-01-04 12:07:00,2.2022,2.2033,2.2022,2.20295,100400000.0
2008-01-04 12:08:00,2.2029,2.2033,2.20285,2.20305,74300000.0
2008-01-04 12:09:00,2.2031,2.20335,2.2027,2.20305,63300000.0
2008-01-04 12:10:00,2.20305,2.20305,2.20245,2.2026,17600000.0
2008-01-04 12:11:00,2.2026,2.20265,2.20215,2.2022,63500000.0
2008-01-04 12:12:00,2.20225,2.2031,2.20225,2.203,291600000.0
2008-01-04 12:13:00,2.203,2.2037,2.203,2.20345,123500000.0
2008-01-04 12:14:00,2.20355,2.2041,2.20345,2.20385,153600000.0
2008-01-04 12:15:00,2.20385,2.2041,2.2036,2.2041,153800000.0
2008-01-04 12:16:00,2.20415,2.20415,2.2037,2.20385,89600000.0
2008-01-04 12:17:00,2.20385,2.2041,2.2037,2.2039,197300000.0
2008-01-04 12:18:00,2.20385,2.2042,2.20375,2.20375,115600000.0
2008-01-04 12:19:00,2.20375,2.204,2.2035,2.2038,114800000.0
2008-01-04 12:20:00,2.2038,2.20415,2.2037,2.2039,34700000.0
2008-01-04 12:21:00,2.2039,2.20435,2.2038,2.2042,41600000.0
2008-01-04 12:22:00,2.2042,2.20475,2.2039,2.2046,58000000.0
2008-01-04 12:23:00,2.2046,2.20495,2.2044,2.20475,18400000.0
2008-01-04 12:24:00,2.20475,2.2056,2.2047,2.20545,34100000.0
2008-01-04 12:25:00,2.2055,2.20575,2.2049,2.20495,187400000.0
2008-01-04 12:26:00,2.20495,2.205,2.20445,2.20475,184400000.0
2008-01-04 12:27:00,2.2048,2.20485,2.20385,2.2041,181400000.0
2008-01-04 12:28:00,2.20405,2.20415,2.2036,2.2039,353000000.0
2008-01-04 12:29:00,2.2039,2.20405,2.20365,2.20365,506800000.0
2008-01-04 12:30:00,2.20365,2.20405,2.20355,2.20395,828200001.0
2008-01-04 12:31:00,2.20405,2.20415,2.20355,2.20395,842799999.0
2008-01-04 12:32:00,2.20395,2.2042,2.2036,2.2038,338300000.0
2008-01-04 12:33:00,2.2038,2.2044,2.2038,2.2042,517200000.0
2008-01-04 12:34:00,2.20425,2.2043,2.20365,2.20395,497600000.0
2008-01-04 12:35:00,2.20395,2.20395,2.2034,2.2037,395600000.0
2008-01-04 12:36:00,2.2037,2.20385,2.20355,2.2038,433100000.0
2008-01-04 12:37:00,2.2038,2.20395,2.20345,2.20385,421100000.0
2008-01-04 12:38:00,2.20385,2.20465,2.2038,2.2045,697800000.0
2008-01-04 12:39:00,2.2045,2.20505,2.20435,2.20505,751900000.0
2008-01-04 12:40:00,2.20495,2.20525,2.20465,2.20505,291300000.0
2008-01-04 12:41:00,2.20505,2.20685,2.205,2.20675,151200000.0
2008-01-04 12:42:00,2.20675,2.2072,2.20665,2.2069,437500000.0
2008-01-04 12:43:00,2.20675,2.20775,2.2067,2.20765,253200000.0
2008-01-04 12:44:00,2.2076,2.20775,2.2074,2.2076,287600001.0
2008-01-04 12:45:00,2.20765,2.2077,2.20725,2.2073,43700000.0
2008-01-04 12:46:00,2.2073,2.2077,2.2072,2.2074,32500000.0
2008-01-04 12:47:00,2.20745,2.20755,2.2072,2.20735,43300000.0
2008-01-04 12:48:00,2.20735,2.20755,2.2072,2.2074,44600000.0
2008-01-04 12:49:00,2.2074,2.2076,2.2073,2.20755,91100000.0
2008-01-04 12:50:00,2.20755,2.20765,2.20725,2.2076,346300000.0
2008-01-04 12:51:00,2.2076,2.2078,2.2073,2.20775,91500000.0
2008-01-04 12:52:00,2.20775,2.20795,2.2072,2.20795,715100000.0
2008-01-04 12:53:00,2.20805,2.2087,2.20795,2.2081,394800000.0
2008-01-04 12:54:00,2.2081,2.20845,2.20785,2.20805,1127800000.0
2008-01-04 12:55:00,2.20825,2.2085,2.20805,2.20815,803800000.0
2008-01-04 12:56:00,2.20815,2.2084,2.2076,2.2076,1264800002.0
2008-01-04 12:57:00,2.2076,2.20775,2.20675,2.20675,572200000.0
2008-01-04 12:58:00,2.20675,2.2071,2.20665,2.20685,537400000.0
2008-01-04 12:59:00,2.20685,2.20745,2.20665,2.2071,652400000.0
2008-01-04 13:00:00,2.2071,2.20735,2.2068,2.20695,884800000.0
2008-01-04 13:01:00,2.20695,2.2072,2.20665,2.20705,735100000.0
2008-01-04 13:02:00,2.207,2.2075,2.20695,2.20695,200000000.0
2008-01-04 13:03:00,2.20695,2.20695,2.20625,2.2065,165400000.0
2008-01-04 13:04:00,2.2065,2.2067,2.20585,2.2061,777300000.0
2008-01-04 13:05:00,2.2061,2.20635,2.20595,2.2063,386800000.0
2008-01-04 13:06:00,2.2063,2.20645,2.2062,2.2062,67000000.0
2008-01-04 13:07:00,2.2062,2.20685,2.2061,2.20645,626800000.0
2008-01-04 13:08:00,2.20645,2.20665,2.2062,2.20655,241400000.0
2008-01-04 13:09:00,2.20655,2.2069,2.2065,2.2067,212800000.0
2008-01-04 13:10:00,2.2067,2.2067,2.2061,2.20615,201600000.0
2008-01-04 13:11:00,2.20615,2.20645,2.20615,2.20635,387200000.0
2008-01-04 13:12:00,2.20635,2.20635,2.20615,2.20625,167000000.0
2008-01-04 13:13:00,2.20625,2.2064,2.206,2.20615,257100000.0
2008-01-04 13:14:00,2.20615,2.20615,2.20575,2.20585,532500002.0
2008-01-04 13:15:00,2.20595,2.20595,2.20525,2.20575,707300000.0
2008-01-04 13:16:00,2.2058,2.20585,2.2053,2.20555,518100000.0
2008-01-04 13:17:00,2.2056,2.2057,2.20515,2.2053,434600000.0
2008-01-04 13:18:00,2.2053,2.2056,2.20525,2.20555,712400000.0
2008-01-04 13:19:00,2.20555,2.206,2.2054,2.2054,704999999.0
2008-01-04 13:20:00,2.2054,2.20585,2.2054,2.20585,276200000.0
2008-01-04 13:21:00,2.20585,2.20625,2.20565,2.206,599200000.0
2008-01-04 13:22:00,2.2059,2.20595,2.20555,2.2056,349300000.0
2008-01-04 13:23:00,2.20565,2.20585,2.2056,2.20575,440900000.0
2008-01-04 13:24:00,2.20575,2.20585,2.2057,2.20575,250500000.0
2008-01-04 13:25:00,2.20575,2.20615,2.20555,2.206,422900000.0
2008-01-04 13:26:00,2.206,2.20625,2.20585,2.2062,647400000.0
2008-01-04 13:27:00,2.20605,2.20625,2.20595,2.20625,528900000.0
2008-01-04 13:28:00,2.20625,2.2063,2.206,2.206,349900000.0
2008-01-04 13:29:00,2.20605,2.2061,2.20575,2.20605,422400000.0
2008-01-04 13:30:00,2.206,2.2063,2.20585,2.2061,246200000.0
2008-01-04 13:31:00,2.20615,2.20745,2.2061,2.2071,137800000.0
2008-01-04 13:32:00,2.20715,2.20715,2.20575,2.20585,690800000.0
2008-01-04 13:33:00,2.20585,2.20615,2.20555,2.206,636000000.0
2008-01-04 13:34:00,2.206,2.2061,2.20575,2.20585,546700000.0
2008-01-04 13:35:00,2.20585,2.20585,2.20545,2.20565,504600001.0
2008-01-04 13:36:00,2.20545,2.20555,2.20515,2.20525,787799999.0
2008-01-04 13:37:00,2.2053,2.20535,2.20475,2.20505,914500000.0
2008-01-04 13:38:00,2.20505,2.20525,2.20495,2.20525,411400000.0
2008-01-04 13:39:00,2.20535,2.20535,2.20465,2.2047,991800000.0
2008-01-04 13:40:00,2.2047,2.2048,2.2042,2.20435,578000000.0
2008-01-04 13:41:00,2.20435,2.2044,2.20375,2.20385,628299999.0
2008-01-04 13:42:00,2.20385,2.20405,2.2035,2.2035,941200000.0
2008-01-04 13:43:00,2.2035,2.20365,2.20345,2.20355,981200000.0
2008-01-04 13:44:00,2.20355,2.2039,2.20355,2.20385,486299999.0
2008-01-04 13:45:00,2.2038,2.20385,2.20325,2.20335,950799998.0
2008-01-04 13:46:00,2.20335,2.2038,2.20335,2.20355,865000000.0
2008-01-04 13:47:00,2.20355,2.20355,2.20335,2.20335,543600000.0
2008-01-04 13:48:00,2.20335,2.20385,2.20325,2.20345,956900000.0
2008-01-04 13:49:00,2.20345,2.20365,2.20325,2.20335,1021200004.0
2008-01-04 13:50:00,2.20335,2.2038,2.2031,2.20315,1205300000.0
2008-01-04 13:51:00,2.20315,2.20355,2.20275,2.20285,1096699999.0
2008-01-04 13:52:00,2.20285,2.2031,2.2027,2.20275,749200000.0
2008-01-04 13:53:00,2.20275,2.20295,2.2027,2.20285,709100000.0
2008-01-04 13:54:00,2.20285,2.20315,2.20245,2.203,817299999.0
2008-01-04 13:55:00,2.203,2.20335,2.20295,2.20295,838400000.0
2008-01-04 13:56:00,2.20295,2.20305,2.20255,2.20305,728400000.0
2008-01-04 13:57:00,2.20305,2.20305,2.20265,2.20295,587200000.0
2008-01-04 13:58:00,2.20295,2.20305,2.20245,2.20255,597700000.0
2008-01-04 13:59:00,2.20255,2.20305,2.20235,2.20245,648800000.0
2008-01-04 14:00:00,2.20245,2.20265,2.20225,2.20245,509400000.0
2008-01-04 14:01:00,2.20245,2.20295,2.20235,2.2026,318200000.0
2008-01-04 14:02:00,2.2026,2.20265,2.20245,2.20255,438200002.0
2008-01-04 14:03:00,2.20255,2.20285,2.20235,2.2025,225000000.0
2008-01-04 14:04:00,2.2025,2.2029,2.20225,2.20235,734000000.0
2008-01-04 14:05:00,2.20255,2.20265,2.20235,2.20245,721100000.0
2008-01-04 14:06:00,2.2025,2.20265,2.2023,2.2024,639100000.0
2008-01-04 14:07:00,2.2024,2.20245,2.20135,2.20185,1052999997.0
2008-01-04 14:08:00,2.20185,2.2022,2.20185,2.20185,521600000.0
2008-01-04 14:09:00,2.20185,2.20205,2.20155,2.20175,586399999.0
2008-01-04 14:10:00,2.20175,2.20195,2.20165,2.20195,675099999.0
2008-01-04 14:11:00,2.20195,2.20235,2.20185,2.20215,558100000.0
2008-01-04 14:12:00,2.20215,2.20255,2.20215,2.20245,779800000.0
2008-01-04 14:13:00,2.2025,2.20255,2.20225,2.20255,464400000.0
2008-01-04 14:14:00,2.20255,2.20275,2.20235,2.20235,617399996.0
2008-01-04 14:15:00,2.20235,2.20235,2.20205,2.20215,425800000.0
2008-01-04 14:16:00,2.20215,2.2022,2.2016,2.20165,507400000.0
2008-01-04 14:17:00,2.20165,2.20175,2.20095,2.2012,1105799996.0
2008-01-04 14:18:00,2.20115,2.2013,2.20095,2.20115,544800000.0
2008-01-04 14:19:00,2.20115,2.2013,2.20095,2.20105,541600000.0
2008-01-04 14:20:00,2.20105,2.20145,2.20105,2.2013,504100000.0
2008-01-04 14:21:00,2.2013,2.2018,2.20125,2.2017,732399999.0
2008-01-04 14:22:00,2.20165,2.2017,2.20115,2.20135,995199998.0
2008-01-04 14:23:00,2.20135,2.20145,2.20085,2.20105,768300000.0
2008-01-04 14:24:00,2.20105,2.20155,2.20105,2.20115,750400002.0
2008-01-04 14:25:00,2.20115,2.20205,2.20115,2.2018,790000000.0
2008-01-04 14:26:00,2.2018,2.20245,2.2018,2.20245,843800000.0
2008-01-04 14:27:00,2.20245,2.20245,2.20205,2.20225,509700000.0
2008-01-04 14:28:00,2.20225,2.20245,2.20175,2.20175,841600000.0
2008-01-04 14:29:00,2.20185,2.20195,2.2014,2.20165,938000002.0
2008-01-04 14:30:00,2.20185,2.20195,2.20125,2.20195,1095200000.0
2008-01-04 14:31:00,2.20195,2.20215,2.20165,2.2018,417400000.0
2008-01-04 14:32:00,2.2018,2.2019,2.2013,2.2018,246800000.0
2008-01-04 14:33:00,2.20175,2.20245,2.20175,2.20245,518700000.0
2008-01-04 14:34:00,2.20245,2.20295,2.2023,2.20285,584600000.0
2008-01-04 14:35:00,2.20295,2.20295,2.2019,2.2019,1064100001.0
2008-01-04 14:36:00,2.20195,2.20215,2.20185,2.20215,407100002.0
2008-01-04 14:37:00,2.20215,2.20255,2.2019,2.20245,666700004.0
2008-01-04 14:38:00,2.20245,2.203,2.2024,2.20295,682600000.0
2008-01-04 14:39:00,2.20295,2.20295,2.20255,2.20265,542100000.0
2008-01-04 14:40:00,2.20265,2.20265,2.20235,2.20255,816400003.0
2008-01-04 14:41:00,2.2025,2.20255,2.20225,2.20245,893399996.0
2008-01-04 14:42:00,2.20245,2.20275,2.20235,2.20255,779800000.0
2008-01-04 14:43:00,2.20255,2.20285,2.20235,2.20275,940400000.0
2008-01-04 14:44:00,2.20275,2.20295,2.20225,2.20225,1066000000.0
2008-01-04 14:45:00,2.20235,2.2027,2.20225,2.20245,476000000.0
2008-01-04 14:46:00,2.20245,2.20265,2.2024,2.2025,343200000.0
2008-01-04 14:47:00,2.2025,2.20255,2.202,2.2025,535600000.0
2008-01-04 14:48:00,2.2025,2.2027,2.20225,2.20245,378200000.0
2008-01-04 14:49:00,2.20245,2.20325,2.20245,2.2031,849600000.0
2008-01-04 14:50:00,2.2031,2.2035,2.20305,2.20315,511100000.0
2008-01-04 14:51:00,2.2032,2.20325,2.2031,2.20315,343200000.0
2008-01-04 14:52:00,2.20315,2.2034,2.20305,2.20335,370500000.0
2008-01-04 14:53:00,2.20335,2.20335,2.203,2.20325,380600000.0
2008-01-04 14:54:00,2.20325,2.2033,2.20255,2.20275,650400001.0
2008-01-04 14:55:00,2.20275,2.20285,2.2023,2.20245,521900000.0
2008-01-04 14:56:00,2.20235,2.2026,2.20215,2.2025,620800000.0
2008-01-04 14:57:00,2.2025,2.2027,2.20225,2.2026,575600000.0
2008-01-04 14:58:00,2.2026,2.2026,2.20225,2.2025,228000000.0
2008-01-04 14:59:00,2.2025,2.2026,2.20215,2.2024,218200000.0
2008-01-04 15:00:00,2.2024,2.20245,2.20215,2.20215,128000000.0
2008-01-04 15:01:00,2.20215,2.2022,2.20195,2.20215,222600000.0
2008-01-04 15:02:00,2.20215,2.20215,2.20175,2.20185,389600000.0
2008-01-04 15:03:00,2.20185,2.20205,2.20135,2.2015,453600000.0
2008-01-04 15:04:00,2.2015,2.2019,2.20145,2.2019,218100000.0
2008-01-04 15:05:00,2.2019,2.20215,2.2018,2.20215,102600000.0
2008-01-04 15:06:00,2.20215,2.2025,2.2021,2.20215,418800000.0
2008-01-04 15:07:00,2.2022,2.20225,2.20145,2.20205,367200000.0
2008-01-04 15:08:00,2.20195,2.20245,2.20145,2.2018,576100000.0
2008-01-04 15:09:00,2.20175,2.20255,2.20175,2.2024,343000000.0
2008-01-04 15:10:00,2.2024,2.2031,2.20235,2.2029,391500000.0
2008-01-04 15:11:00,2.2029,2.20305,2.202,2.20215,427500000.0
2008-01-04 15:12:00,2.20215,2.20215,2.20175,2.20215,939300000.0
2008-01-04 15:13:00,2.20215,2.2025,2.20205,2.2022,640700000.0
2008-01-04 15:14:00,2.2022,2.20285,2.20185,2.20205,486400000.0
2008-01-04 15:15:00,2.2021,2.2023,2.2019,2.20195,531400000.0
2008-01-04 15:16:00,2.2019,2.2021,2.20145,2.20165,553400000.0
2008-01-04 15:17:00,2.20175,2.20195,2.2011,2.20135,622900000.0
2008-01-04 15:18:00,2.2013,2.2016,2.20115,2.20135,390400000.0
2008-01-04 15:19:00,2.2014,2.20225,2.2012,2.20215,341400000.0
2008-01-04 15:20:00,2.20215,2.20275,2.20195,2.20275,871700000.0
2008-01-04 15:21:00,2.20275,2.20375,2.20275,2.20275,995800000.0
2008-01-04 15:22:00,2.20275,2.20345,2.20255,2.20335,900700000.0
2008-01-04 15:23:00,2.20335,2.20345,2.20285,2.20335,725800000.0
2008-01-04 15:24:00,2.20335,2.20335,2.20245,2.2027,778100000.0
2008-01-04 15:25:00,2.2027,2.2028,2.2012,2.20185,718600000.0
2008-01-04 15:26:00,2.20185,2.20225,2.20125,2.20225,712900002.0
2008-01-04 15:27:00,2.20225,2.20245,2.20125,2.20155,921700000.0
2008-01-04 15:28:00,2.20155,2.2028,2.20145,2.20255,310500000.0
2008-01-04 15:29:00,2.2025,2.20255,2.20015,2.20015,573000000.0
2008-01-04 15:30:00,2.20055,2.20055,2.19165,2.19315,789700000.0
2008-01-04 15:31:00,2.19315,2.19465,2.19165,2.19195,914200000.0
2008-01-04 15:32:00,2.19155,2.1937,2.19065,2.1937,78900000.0
2008-01-04 15:33:00,2.19355,2.19355,2.19225,2.19245,159800000.0
2008-01-04 15:34:00,2.1924,2.19275,2.19125,2.19245,256100000.0
2008-01-04 15:35:00,2.1924,2.1931,2.1911,2.1912,323200000.0
2008-01-04 15:36:00,2.19125,2.19265,2.1909,2.19255,239700000.0
2008-01-04 15:37:00,2.19255,2.1928,2.19055,2.1906,213900000.0
2008-01-04 15:38:00,2.1906,2.19135,2.18975,2.19085,922100001.0
2008-01-04 15:39:00,2.19085,2.19135,2.18995,2.1913,1103199999.0
2008-01-04 15:40:00,2.1913,2.1915,2.19015,2.19075,974350457.0
2008-01-04 15:41:00,2.19075,2.19095,2.19025,2.19055,849600000.0
2008-01-04 15:42:00,2.19055,2.19205,2.19045,2.1919,189300000.0
2008-01-04 15:43:00,2.1919,2.193,2.19185,2.19285,118300000.0
2008-01-04 15:44:00,2.19295,2.1937,2.19255,2.19305,120100000.0
2008-01-04 15:45:00,2.19315,2.1932,2.19085,2.19085,632499999.0
2008-01-04 15:46:00,2.19075,2.1918,2.19035,2.1909,1006100000.0
2008-01-04 15:47:00,2.19095,2.19245,2.1905,2.19225,56500000.0
2008-01-04 15:48:00,2.19225,2.1926,2.19165,2.19185,25700000.0
2008-01-04 15:49:00,2.19185,2.19225,2.19145,2.1921,28200000.0
2008-01-04 15:50:00,2.1921,2.19225,2.19145,2.1921,48500000.0
2008-01-04 15:51:00,2.1921,2.19265,2.1912,2.1918,121700000.0
2008-01-04 15:52:00,2.19175,2.192,2.19145,2.1915,133200000.0
2008-01-04 15:53:00,2.19155,2.1918,2.19065,2.19085,135000000.0
2008-01-04 15:54:00,2.1909,2.19155,2.19015,2.19045,64000000.0
2008-01-04 15:55:00,2.19045,2.19145,2.19015,2.19055,33200000.0
2008-01-04 15:56:00,2.19055,2.19095,2.18985,2.18995,29800000.0
2008-01-04 15:57:00,2.1899,2.1907,2.18975,2.19025,52875000.0
2008-01-04 15:58:00,2.19025,2.19025,2.1896,2.18975,39300000.0
2008-01-04 15:59:00,2.18975,2.1898,2.1887,2.1893,61100000.0
2008-01-04 16:00:00,2.1893,2.18945,2.18895,2.1892,46800000.0
2008-01-04 16:01:00,2.1891,2.18915,2.1886,2.18875,61100000.0
2008-01-04 16:02:00,2.18875,2.18905,2.18685,2.1878,252300000.0
2008-01-04 16:03:00,2.18775,2.18815,2.18745,2.1881,114400000.0
2008-01-04 16:04:00,2.1881,2.1881,2.18615,2.18615,268100000.0
2008-01-04 16:05:00,2.18605,2.18705,2.18555,2.18595,917100000.0
2008-01-04 16:06:00,2.18595,2.18595,2.18375,2.18385,1096600000.0
2008-01-04 16:07:00,2.18375,2.18485,2.18285,2.18485,1036900000.0
2008-01-04 16:08:00,2.18495,2.18525,2.18455,2.1849,1018700000.0
2008-01-04 16:09:00,2.18495,2.1855,2.18485,2.18525,773200000.0
2008-01-04 16:10:00,2.185,2.186,2.18495,2.186,504600000.0
2008-01-04 16:11:00,2.18575,2.18635,2.18535,2.18535,782200000.0
2008-01-04 16:12:00,2.18545,2.18655,2.18545,2.18585,996300000.0
2008-01-04 16:13:00,2.18585,2.1869,2.18575,2.18655,512900000.0
2008-01-04 16:14:00,2.1867,2.1873,2.1864,2.1872,256100000.0
2008-01-04 16:15:00,2.18725,2.18765,2.18685,2.18735,292900000.0
2008-01-04 16:16:00,2.1874,2.18785,2.18715,2.1872,282200000.0
2008-01-04 16:17:00,2.1872,2.18885,2.18715,2.18885,510000000.0
2008-01-04 16:18:00,2.18895,2.18905,2.1882,2.1883,1027700000.0
2008-01-04 16:19:00,2.18835,2.18855,2.18775,2.1881,1049400000.0
2008-01-04 16:20:00,2.1881,2.1884,2.18765,2.18835,557299999.0
2008-01-04 16:21:00,2.18835,2.1887,2.1878,2.1886,50800000.0
2008-01-04 16:22:00,2.1886,2.18895,2.1885,2.18855,20000000.0
2008-01-04 16:23:00,2.18855,2.18905,2.1881,2.189,35700000.0
2008-01-04 16:24:00,2.18905,2.18915,2.18845,2.18845,91600000.0
2008-01-04 16:25:00,2.1885,2.1887,2.18835,2.18835,50000000.0
2008-01-04 16:26:00,2.18835,2.1884,2.18755,2.1879,187000000.0
2008-01-04 16:27:00,2.18795,2.1882,2.18775,2.18815,34500000.0
2008-01-04 16:28:00,2.18815,2.18865,2.1879,2.18845,31200000.0
2008-01-04 16:29:00,2.18845,2.1885,2.18775,2.1884,39800000.0
2008-01-04 16:30:00,2.1884,2.18875,2.18825,2.1886,24200000.0
2008-01-04 16:31:00,2.1886,2.18875,2.1884,2.18855,13300000.0
2008-01-04 16:32:00,2.18855,2.18855,2.1881,2.1882,18400000.0
2008-01-04 16:33:00,2.1882,2.18865,2.1882,2.18835,32000000.0
2008-01-04 16:34:00,2.18835,2.1885,2.18675,2.18685,87900000.0
2008-01-04 16:35:00,2.18675,2.187,2.18635,2.187,245800000.0
2008-01-04 16:36:00,2.187,2.18745,2.187,2.1871,45850000.0
2008-01-04 16:37:00,2.1871,2.188,2.187,2.188,73450000.0
2008-01-04 16:38:00,2.18795,2.18825,2.187,2.18725,84750000.0
2008-01-04 16:39:00,2.18735,2.1876,2.1871,2.1874,72800000.0
2008-01-04 16:40:00,2.1874,2.18775,2.18705,2.18735,371600000.0
2008-01-04 16:41:00,2.18745,2.18765,2.187,2.1871,53900000.0
2008-01-04 16:42:00,2.18715,2.18725,2.1858,2.18595,84050000.0
2008-01-04 16:43:00,2.18595,2.18635,2.18565,2.18585,341700000.0
2008-01-04 16:44:00,2.18585,2.18645,2.18585,2.1861,521100000.0
2008-01-04 16:45:00,2.18615,2.18645,2.1858,2.1861,297900000.0
2008-01-04 16:46:00,2.18615,2.1865,2.18505,2.18615,104900000.0
2008-01-04 16:47:00,2.1862,2.1864,2.18515,2.18545,372000000.0
2008-01-04 16:48:00,2.18545,2.1855,2.18425,2.18435,1182800002.0
2008-01-04 16:49:00,2.18435,2.18475,2.18425,2.1846,453900000.0
2008-01-04 16:50:00,2.1846,2.185,2.1836,2.185,527300000.0
2008-01-04 16:51:00,2.1849,2.18505,2.18435,2.1845,133600001.0
2008-01-04 16:52:00,2.1845,2.1847,2.18365,2.1843,74600000.0
2008-01-04 16:53:00,2.18425,2.18425,2.18365,2.1839,370000000.0
2008-01-04 16:54:00,2.1839,2.1852,2.1838,2.185,220200000.0
2008-01-04 16:55:00,2.185,2.18575,2.18485,2.18515,465000000.0
2008-01-04 16:56:00,2.18515,2.18565,2.18505,2.18535,973500000.0
2008-01-04 16:57:00,2.18535,2.18545,2.18465,2.18465,1044200000.0
2008-01-04 16:58:00,2.18465,2.18545,2.18455,2.18545,777400000.0
2008-01-04 16:59:00,2.18545,2.18565,2.18495,2.18555,940899999.0
2008-01-04 17:00:00,2.18555,2.18745,2.18545,2.18705,840100000.0
2008-01-04 17:01:00,2.18705,2.18955,2.18675,2.18825,1067701319.0
2008-01-04 17:02:00,2.18825,2.18875,2.18765,2.18875,968300002.0
2008-01-04 17:03:00,2.18875,2.18875,2.18695,2.18705,50500000.0
2008-01-04 17:04:00,2.18705,2.18725,2.18595,2.18665,344500000.0
2008-01-04 17:05:00,2.18645,2.1883,2.18645,2.18825,136400000.0
2008-01-04 17:06:00,2.18815,2.1884,2.18785,2.18835,750400000.0
2008-01-04 17:07:00,2.18835,2.18905,2.18795,2.18865,814800003.0
2008-01-04 17:08:00,2.18875,2.18935,2.18845,2.1893,600000000.0
2008-01-04 17:09:00,2.1893,2.1894,2.18875,2.1892,438500001.0
2008-01-04 17:10:00,2.1892,2.1898,2.189,2.1897,425500000.0
2008-01-04 17:11:00,2.18965,2.1904,2.18935,2.18965,725499999.0
2008-01-04 17:12:00,2.18965,2.19015,2.1886,2.1889,680900000.0
2008-01-04 17:13:00,2.1889,2.18955,2.18865,2.18945,705800000.0
2008-01-04 17:14:00,2.18945,2.1905,2.18935,2.18985,319400000.0
2008-01-04 17:15:00,2.18975,2.1898,2.189,2.1891,236400000.0
2008-01-04 17:16:00,2.18905,2.18915,2.18815,2.18845,491200000.0
2008-01-04 17:17:00,2.18845,2.1889,2.1883,2.1888,407699999.0
2008-01-04 17:18:00,2.18875,2.18915,2.18805,2.18805,421100000.0
2008-01-04 17:19:00,2.188,2.18825,2.1879,2.188,503300000.0
2008-01-04 17:20:00,2.188,2.1882,2.18735,2.18735,428100000.0
2008-01-04 17:21:00,2.18735,2.18845,2.18705,2.1884,480600000.0
2008-01-04 17:22:00,2.1885,2.1889,2.1882,2.18875,324200000.0
2008-01-04 17:23:00,2.18875,2.18885,2.18765,2.18765,601299999.0
2008-01-04 17:24:00,2.18765,2.18785,2.18725,2.18755,749100000.0
2008-01-04 17:25:00,2.18755,2.18845,2.1875,2.18845,904300000.0
2008-01-04 17:26:00,2.1884,2.189,2.18835,2.18885,954800000.0
2008-01-04 17:27:00,2.18875,2.1892,2.18805,2.18805,226500000.0
2008-01-04 17:28:00,2.18805,2.1884,2.18765,2.18765,153900000.0
2008-01-04 17:29:00,2.18765,2.1879,2.18695,2.187,313700000.0
2008-01-04 17:30:00,2.187,2.1872,2.1866,2.187,307300000.0
2008-01-04 17:31:00,2.187,2.18735,2.18645,2.1866,216300000.0
2008-01-04 17:32:00,2.1866,2.18705,2.1866,2.18695,211500000.0
2008-01-04 17:33:00,2.18695,2.188,2.18695,2.18795,158600000.0
2008-01-04 17:34:00,2.18795,2.1883,2.1878,2.1882,29600000.0
2008-01-04 17:35:00,2.1882,2.1885,2.1879,2.1884,22700000.0
2008-01-04 17:36:00,2.1884,2.1884,2.18795,2.18815,13900000.0
2008-01-04 17:37:00,2.1882,2.18825,2.18775,2.1879,17400000.0
2008-01-04 17:38:00,2.1879,2.188,2.1876,2.18765,12900000.0
2008-01-04 17:39:00,2.1876,2.1881,2.18745,2.1881,47300000.0
2008-01-04 17:40:00,2.18805,2.1882,2.1876,2.18785,24300000.0
2008-01-04 17:41:00,2.18785,2.1884,2.18765,2.188,27000000.0
2008-01-04 17:42:00,2.1881,2.1887,2.18805,2.1885,17400000.0
2008-01-04 17:43:00,2.1884,2.18915,2.18835,2.189,26500000.0
2008-01-04 17:44:00,2.189,2.1894,2.1887,2.18875,16900000.0
2008-01-04 17:45:00,2.18875,2.1888,2.1884,2.18845,24300000.0
2008-01-04 17:46:00,2.1885,2.1886,2.1877,2.18785,54200000.0
2008-01-04 17:47:00,2.18785,2.188,2.1872,2.18725,69400000.0
2008-01-04 17:48:00,2.1874,2.18775,2.1871,2.18755,34700000.0
2008-01-04 17:49:00,2.18755,2.1877,2.1871,2.18725,26300000.0
2008-01-04 17:50:00,2.18725,2.18735,2.18655,2.18655,93100000.0
2008-01-04 17:51:00,2.18665,2.18675,2.18635,2.1864,144600000.0
2008-01-04 17:52:00,2.1863,2.1868,2.18575,2.1868,441100000.0
2008-01-04 17:53:00,2.18675,2.1868,2.18605,2.18645,433500000.0
2008-01-04 17:54:00,2.18645,2.18675,2.1862,2.1862,182600000.0
2008-01-04 17:55:00,2.1862,2.18645,2.1856,2.18605,396200000.0
2008-01-04 17:56:00,2.186,2.1862,2.18585,2.18615,422100000.0
2008-01-04 17:57:00,2.18615,2.1866,2.18615,2.1863,273500000.0
2008-01-04 17:58:00,2.1863,2.18645,2.1853,2.1853,284900000.0
2008-01-04 17:59:00,2.1853,2.1853,2.18415,2.18515,346700000.0
2008-01-04 18:00:00,2.18505,2.18535,2.1847,2.18515,839599998.0
2008-01-04 18:01:00,2.1852,2.1856,2.18515,2.18555,860150000.0
2008-01-04 18:02:00,2.1857,2.18585,2.18565,2.18585,356600000.0
2008-01-04 18:03:00,2.18585,2.18585,2.18515,2.18525,551000000.0
2008-01-04 18:04:00,2.18525,2.18565,2.18515,2.18555,639099999.0
2008-01-04 18:05:00,2.18555,2.18605,2.1855,2.18585,415500000.0
2008-01-04 18:06:00,2.18585,2.18595,2.18555,2.18575,566100000.0
2008-01-04 18:07:00,2.18575,2.18575,2.18535,2.18555,498599998.0
2008-01-04 18:08:00,2.18555,2.18565,2.18505,2.18525,635400000.0
2008-01-04 18:09:00,2.18525,2.18535,2.18475,2.18485,855599999.0
2008-01-04 18:10:00,2.18495,2.18495,2.18415,2.18465,794300000.0
2008-01-04 18:11:00,2.18465,2.18485,2.1837,2.18385,704800000.0
2008-01-04 18:12:00,2.184,2.18445,2.18385,2.18435,357900000.0
2008-01-04 18:13:00,2.1844,2.18515,2.1844,2.18495,32000000.0
2008-01-04 18:14:00,2.18495,2.1864,2.1849,2.18605,36000000.0
2008-01-04 18:15:00,2.18585,2.1865,2.1855,2.1865,25300000.0
2008-01-04 18:16:00,2.18645,2.18655,2.1857,2.18605,28000000.0
2008-01-04 18:17:00,2.18605,2.18605,2.1853,2.18585,22800000.0
2008-01-04 18:18:00,2.18585,2.18585,2.18505,2.18505,41500000.0
2008-01-04 18:19:00,2.18505,2.1861,2.18505,2.1858,58100000.0
2008-01-04 18:20:00,2.186,2.18615,2.1853,2.1859,127100000.0
2008-01-04 18:21:00,2.1859,2.18595,2.1856,2.18565,25100000.0
2008-01-04 18:22:00,2.18565,2.1858,2.18515,2.18555,40800000.0
2008-01-04 18:23:00,2.18555,2.1864,2.18555,2.1863,14200000.0
2008-01-04 18:24:00,2.1864,2.18715,2.1859,2.1867,14400000.0
2008-01-04 18:25:00,2.1867,2.187,2.1865,2.18655,28500000.0
2008-01-04 18:26:00,2.18655,2.18695,2.18635,2.18665,61400000.0
2008-01-04 18:27:00,2.1867,2.1869,2.18655,2.1867,71500000.0
2008-01-04 18:28:00,2.18665,2.18725,2.18665,2.18675,233100000.0
2008-01-04 18:29:00,2.1867,2.1873,2.1867,2.18695,111900000.0
2008-01-04 18:30:00,2.18695,2.1873,2.18665,2.1867,216200000.0
2008-01-04 18:31:00,2.1867,2.1869,2.1865,2.18685,159400000.0
2008-01-04 18:32:00,2.18685,2.18685,2.18655,2.1866,255400000.0
2008-01-04 18:33:00,2.1866,2.18685,2.1866,2.18675,213200000.0
2008-01-04 18:34:00,2.18675,2.1871,2.18665,2.1869,274700000.0
2008-01-04 18:35:00,2.1868,2.18725,2.1867,2.18685,177500000.0
2008-01-04 18:36:00,2.18685,2.18685,2.1864,2.1867,196800000.0
2008-01-04 18:37:00,2.1867,2.18675,2.18645,2.1867,106000000.0
2008-01-04 18:38:00,2.1867,2.1868,2.18645,2.18645,84600000.0
2008-01-04 18:39:00,2.18645,2.18685,2.18645,2.18675,161000000.0
2008-01-04 18:40:00,2.18675,2.18715,2.18645,2.18705,301500000.0
2008-01-04 18:41:00,2.18705,2.18705,2.18675,2.1868,191300000.0
2008-01-04 18:42:00,2.18695,2.18705,2.1862,2.1862,219900000.0
2008-01-04 18:43:00,2.1862,2.18635,2.18605,2.1862,107100000.0
2008-01-04 18:44:00,2.1862,2.1866,2.18615,2.1864,101100000.0
2008-01-04 18:45:00,2.1864,2.18655,2.1862,2.1863,140400000.0
2008-01-04 18:46:00,2.18625,2.1864,2.1858,2.186,319800000.0
2008-01-04 18:47:00,2.1859,2.1862,2.18565,2.18595,292600000.0
2008-01-04 18:48:00,2.18595,2.18595,2.18545,2.18575,422100000.0
2008-01-04 18:49:00,2.18575,2.18595,2.1856,2.18565,213600000.0
2008-01-04 18:50:00,2.18565,2.186,2.18545,2.1856,298300000.0
2008-01-04 18:51:00,2.1856,2.1859,2.1856,2.1857,128600000.0
2008-01-04 18:52:00,2.1857,2.1859,2.18565,2.1859,75500000.0
2008-01-04 18:53:00,2.1859,2.18625,2.18575,2.18585,256700000.0
2008-01-04 18:54:00,2.18585,2.18605,2.1856,2.18565,319100000.0
2008-01-04 18:55:00,2.1856,2.18575,2.18525,2.18525,220400000.0
2008-01-04 18:56:00,2.18525,2.18565,2.18525,2.18535,167900000.0
2008-01-04 18:57:00,2.1854,2.1856,2.18505,2.1855,99400000.0
2008-01-04 18:58:00,2.18545,2.186,2.1853,2.1857,49700000.0
2008-01-04 18:59:00,2.1857,2.18605,2.18555,2.18565,20600000.0
2008-01-04 19:00:00,2.18565,2.18595,2.18565,2.18595,16100000.0
2008-01-04 19:01:00,2.18595,2.18655,2.1857,2.1865,89800000.0
2008-01-04 19:02:00,2.1865,2.18655,2.18605,2.18625,53000000.0
2008-01-04 19:03:00,2.1862,2.1865,2.1861,2.1862,53600000.0
2008-01-04 19:04:00,2.1862,2.18665,2.18615,2.1864,25200000.0
2008-01-04 19:05:00,2.18645,2.18645,2.18615,2.18635,57100000.0
2008-01-04 19:06:00,2.18635,2.1868,2.18625,2.18675,63400000.0
2008-01-04 19:07:00,2.18675,2.1868,2.186,2.18605,128100000.0
2008-01-04 19:08:00,2.18615,2.18655,2.186,2.18645,129600000.0
2008-01-04 19:09:00,2.18645,2.18715,2.18635,2.18665,178300000.0
2008-01-04 19:10:00,2.18665,2.18785,2.18605,2.18615,279800000.0
2008-01-04 19:11:00,2.1861,2.1865,2.18565,2.186,457600000.0
2008-01-04 19:12:00,2.18595,2.1865,2.1854,2.1864,192200000.0
2008-01-04 19:13:00,2.18645,2.18645,2.18605,2.1864,251500000.0
2008-01-04 19:14:00,2.18625,2.1869,2.1862,2.18665,120600000.0
2008-01-04 19:15:00,2.1868,2.18755,2.18665,2.1871,86300000.0
2008-01-04 19:16:00,2.18715,2.18725,2.18675,2.1868,207400000.0
2008-01-04 19:17:00,2.18675,2.187,2.18655,2.18665,418400000.0
2008-01-04 19:18:00,2.18675,2.187,2.18595,2.18595,255800000.0
2008-01-04 19:19:00,2.18595,2.1862,2.1859,2.1859,122700000.0
2008-01-04 19:20:00,2.186,2.18605,2.18495,2.18505,242500000.0
2008-01-04 19:21:00,2.18505,2.18545,2.18495,2.1852,268800000.0
2008-01-04 19:22:00,2.1852,2.1854,2.18475,2.18475,169200000.0
2008-01-04 19:23:00,2.1848,2.18495,2.18455,2.18465,69100000.0
2008-01-04 19:24:00,2.18465,2.18525,2.1846,2.1852,80100000.0
2008-01-04 19:25:00,2.1851,2.1851,2.18485,2.18495,237000000.0
2008-01-04 19:26:00,2.18495,2.18495,2.18445,2.1847,141400000.0
2008-01-04 19:27:00,2.1847,2.1847,2.18385,2.18425,168400000.0
2008-01-04 19:28:00,2.18425,2.1846,2.1837,2.1837,149700000.0
2008-01-04 19:29:00,2.1837,2.1854,2.1837,2.18535,44800000.0
2008-01-04 19:30:00,2.1853,2.1853,2.1847,2.1853,13400000.0
2008-01-04 19:31:00,2.1853,2.1854,2.1843,2.18455,35300000.0
2008-01-04 19:32:00,2.18455,2.18465,2.18445,2.18465,10700000.0
2008-01-04 19:33:00,2.18465,2.18465,2.18375,2.1841,42600000.0
2008-01-04 19:34:00,2.1841,2.1846,2.18395,2.18455,6400000.0
2008-01-04 19:35:00,2.1844,2.1847,2.1843,2.18455,12700000.0
2008-01-04 19:36:00,2.18455,2.18505,2.1844,2.1849,22600000.0
2008-01-04 19:37:00,2.18495,2.185,2.18475,2.185,12900000.0
2008-01-04 19:38:00,2.185,2.18515,2.18455,2.18455,25400000.0
2008-01-04 19:39:00,2.18455,2.1848,2.18455,2.18465,3900000.0
2008-01-04 19:40:00,2.1846,2.18475,2.18385,2.18395,24400000.0
2008-01-04 19:41:00,2.184,2.1843,2.1839,2.1839,8700000.0
2008-01-04 19:42:00,2.18395,2.18475,2.1839,2.18465,14700000.0
2008-01-04 19:43:00,2.18465,2.1855,2.18465,2.1852,15900000.0
2008-01-04 19:44:00,2.18505,2.18505,2.1842,2.1842,82300000.0
2008-01-04 19:45:00,2.1842,2.1849,2.1842,2.18475,42900000.0
2008-01-04 19:46:00,2.18485,2.18485,2.18365,2.18385,40300000.0
2008-01-04 19:47:00,2.18385,2.1842,2.1835,2.1835,38100000.0
2008-01-04 19:48:00,2.1835,2.1836,2.1832,2.18335,29300000.0
2008-01-04 19:49:00,2.18335,2.1836,2.1827,2.18325,59900000.0
2008-01-04 19:50:00,2.18325,2.18465,2.18325,2.1845,18000000.0
2008-01-04 19:51:00,2.1845,2.18485,2.1843,2.18485,13200000.0
2008-01-04 19:52:00,2.18485,2.1851,2.1843,2.18505,29100000.0
2008-01-04 19:53:00,2.18515,2.1852,2.1848,2.18515,10600000.0
2008-01-04 19:54:00,2.1851,2.1851,2.18455,2.18485,74900000.0
2008-01-04 19:55:00,2.18485,2.18485,2.18435,2.18445,6800000.0
2008-01-04 19:56:00,2.1845,2.18465,2.18425,2.18465,13600000.0
2008-01-04 19:57:00,2.18465,2.1848,2.1842,2.18455,21000000.0
2008-01-04 19:58:00,2.1847,2.185,2.18365,2.18375,27600000.0
2008-01-04 19:59:00,2.1838,2.184,2.1833,2.18365,23900000.0
2008-01-04 20:00:00,2.1837,2.18395,2.1835,2.18395,11100000.0
2008-01-04 20:01:00,2.18395,2.18415,2.18385,2.1841,10300000.0
2008-01-04 20:02:00,2.1841,2.1847,2.18385,2.1846,20500000.0
2008-01-04 20:03:00,2.1846,2.1847,2.18415,2.18415,15500000.0
2008-01-04 20:04:00,2.18415,2.18425,2.1834,2.18355,34400000.0
2008-01-04 20:05:00,2.18355,2.1837,2.1835,2.1835,9100000.0
2008-01-04 20:06:00,2.1836,2.1836,2.18345,2.1835,6000000.0
2008-01-04 20:07:00,2.1835,2.1841,2.18335,2.1836,29500000.0
2008-01-04 20:08:00,2.1836,2.18425,2.1836,2.1836,19800000.0
2008-01-04 20:09:00,2.1836,2.18385,2.1836,2.1838,3800000.0
2008-01-04 20:10:00,2.1838,2.1839,2.1835,2.18365,10900000.0
2008-01-04 20:11:00,2.18365,2.18415,2.18365,2.18405,16300000.0
2008-01-04 20:12:00,2.1841,2.1843,2.18405,2.1843,10200000.0
2008-01-04 20:13:00,2.1843,2.18465,2.1843,2.18455,12400000.0
2008-01-04 20:14:00,2.18455,2.18505,2.1844,2.18505,109400000.0
2008-01-04 20:15:00,2.18505,2.18535,2.18505,2.1853,8300000.0
2008-01-04 20:16:00,2.1852,2.1854,2.1847,2.18535,142800000.0
2008-01-04 20:17:00,2.18535,2.18535,2.1846,2.18505,39200000.0
2008-01-04 20:18:00,2.18505,2.18535,2.18485,2.18515,219400000.0
2008-01-04 20:19:00,2.1852,2.18535,2.18505,2.18525,211400001.0
2008-01-04 20:20:00,2.18525,2.18535,2.18485,2.18495,306200000.0
2008-01-04 20:21:00,2.18495,2.18525,2.18495,2.18515,216200000.0
2008-01-04 20:22:00,2.18515,2.1853,2.18505,2.18505,196400000.0
2008-01-04 20:23:00,2.18505,2.18505,2.1848,2.18495,132400000.0
2008-01-04 20:24:00,2.18495,2.1852,2.18495,2.1852,57400000.0
2008-01-04 20:25:00,2.1852,2.1852,2.18475,2.18485,134900000.0
2008-01-04 20:26:00,2.18485,2.185,2.18415,2.18455,320600000.0
2008-01-04 20:27:00,2.18455,2.185,2.18455,2.18495,84300000.0
2008-01-04 20:28:00,2.18495,2.18495,2.18495,2.18495,33900000.0
2008-01-04 20:29:00,2.18495,2.1851,2.18485,2.18485,26900000.0
2008-01-04 20:30:00,2.18495,2.18525,2.18495,2.18505,91900000.0
2008-01-04 20:31:00,2.18505,2.18505,2.18485,2.18485,200500000.0
2008-01-04 20:32:00,2.18485,2.18485,2.18475,2.18475,52300000.0
2008-01-04 20:33:00,2.18465,2.18485,2.18465,2.1847,157100000.0
2008-01-04 20:34:00,2.1847,2.1847,2.18445,2.1845,148000000.0
2008-01-04 20:35:00,2.1845,2.18465,2.18435,2.18455,183600000.0
2008-01-04 20:36:00,2.18445,2.18455,2.18425,2.18455,85100000.0
2008-01-04 20:37:00,2.18455,2.18465,2.18455,2.18455,40000000.0
2008-01-04 20:38:00,2.18455,2.18475,2.18405,2.1842,445000000.0
2008-01-04 20:39:00,2.18425,2.18465,2.18425,2.18445,391600000.0
2008-01-04 20:40:00,2.1845,2.1845,2.18425,2.18425,149600000.0
2008-01-04 20:41:00,2.18435,2.18435,2.18415,2.18425,117500000.0
2008-01-04 20:42:00,2.18425,2.18435,2.18415,2.18415,163000000.0
2008-01-04 20:43:00,2.18415,2.18425,2.18415,2.18425,29400000.0
2008-01-04 20:44:00,2.18425,2.18445,2.184,2.1841,120000000.0
2008-01-04 20:45:00,2.1841,2.1842,2.18385,2.18385,141800000.0
2008-01-04 20:46:00,2.18385,2.18385,2.18315,2.1834,250300000.0
2008-01-04 20:47:00,2.18335,2.18345,2.18305,2.1831,49600000.0
2008-01-04 20:48:00,2.1831,2.1833,2.18295,2.18305,91300000.0
2008-01-04 20:49:00,2.18305,2.1831,2.18285,2.18295,235600000.0
2008-01-04 20:50:00,2.18295,2.18395,2.18295,2.1838,246600000.0
2008-01-04 20:51:00,2.18385,2.18395,2.1836,2.18365,262000000.0
2008-01-04 20:52:00,2.18365,2.1843,2.18365,2.1842,270100000.0
2008-01-04 20:53:00,2.1843,2.18475,2.18405,2.18465,248300000.0
2008-01-04 20:54:00,2.18475,2.1849,2.18445,2.1849,201300000.0
2008-01-04 20:55:00,2.1849,2.18505,2.1848,2.18485,330000000.0
2008-01-04 20:56:00,2.18485,2.18495,2.18475,2.18485,220200000.0
2008-01-04 20:57:00,2.18485,2.18485,2.18415,2.1843,241700000.0
2008-01-04 20:58:00,2.1843,2.1843,2.18315,2.18315,697600000.0
2008-01-04 20:59:00,2.18325,2.1835,2.18315,2.18335,716600001.0
2008-01-04 21:00:00,2.18335,2.18355,2.18205,2.18315,718300000.0
2008-01-04 21:01:00,2.18315,2.18365,2.18315,2.18335,420900000.0
2008-01-04 21:02:00,2.18335,2.18345,2.18295,2.18305,533700000.0
2008-01-04 21:03:00,2.18315,2.18345,2.18285,2.18295,423000000.0
2008-01-04 21:04:00,2.18285,2.18305,2.1824,2.18245,426600000.0
2008-01-04 21:05:00,2.1824,2.18295,2.18225,2.18295,292700000.0
2008-01-04 21:06:00,2.18295,2.18295,2.18235,2.1825,128700000.0
2008-01-04 21:07:00,2.18255,2.1829,2.18235,2.18245,246600000.0
2008-01-04 21:08:00,2.18235,2.18275,2.18235,2.1826,142800000.0
2008-01-04 21:09:00,2.1825,2.18285,2.18215,2.18275,430300001.0
2008-01-04 21:10:00,2.18275,2.18275,2.1823,2.1824,258800000.0
2008-01-04 21:11:00,2.1824,2.1824,2.18175,2.1818,197800000.0
2008-01-04 21:12:00,2.1818,2.18185,2.18155,2.1817,230200000.0
2008-01-04 21:13:00,2.1817,2.1819,2.18085,2.1813,359800000.0
2008-01-04 21:14:00,2.18125,2.18135,2.18065,2.18085,361900000.0
2008-01-04 21:15:00,2.181,2.18115,2.18075,2.18095,154000000.0
2008-01-04 21:16:00,2.18105,2.18125,2.18095,2.18115,441300000.0
2008-01-04 21:17:00,2.1812,2.1814,2.18085,2.18085,255600000.0
2008-01-04 21:18:00,2.18085,2.1813,2.18065,2.1809,372100000.0
2008-01-04 21:19:00,2.18095,2.18115,2.18075,2.1811,256300000.0
2008-01-04 21:20:00,2.1811,2.1817,2.18105,2.1811,171000000.0
2008-01-04 21:21:00,2.1811,2.18135,2.18105,2.18135,119600000.0
2008-01-04 21:22:00,2.18135,2.18135,2.1807,2.18075,262800000.0
2008-01-04 21:23:00,2.18065,2.18115,2.18065,2.1811,241800000.0
2008-01-04 21:24:00,2.18115,2.1812,2.18085,2.1812,560400003.0
2008-01-04 21:25:00,2.1812,2.18175,2.1811,2.18175,92800000.0
2008-01-04 21:26:00,2.18175,2.1818,2.18135,2.1815,84900000.0
2008-01-04 21:27:00,2.1815,2.1817,2.1814,2.1815,41100000.0
2008-01-04 21:28:00,2.18155,2.1818,2.18105,2.1812,146800000.0
2008-01-04 21:29:00,2.1812,2.18125,2.181,2.1811,25200000.0
2008-01-04 21:30:00,2.1811,2.1811,2.1807,2.1807,64000000.0
2008-01-04 21:31:00,2.1807,2.1808,2.1802,2.1808,27600000.0
2008-01-04 21:32:00,2.1808,2.1808,2.18015,2.18045,352600000.0
2008-01-04 21:33:00,2.1805,2.1805,2.17995,2.1801,34400000.0
2008-01-04 21:34:00,2.18,2.18015,2.1796,2.18005,77800000.0
2008-01-04 21:35:00,2.18015,2.18085,2.17995,2.1808,128500000.0
2008-01-04 21:36:00,2.1807,2.18105,2.1806,2.1809,25800000.0
2008-01-04 21:37:00,2.1809,2.18135,2.1809,2.18095,29800000.0
2008-01-04 21:38:00,2.18095,2.18145,2.18095,2.18135,175000000.0
2008-01-04 21:39:00,2.18135,2.1816,2.18115,2.18145,58700000.0
2008-01-04 21:40:00,2.18145,2.18205,2.18145,2.18175,289000000.0
2008-01-04 21:41:00,2.18175,2.18175,2.18125,2.18135,120400000.0
2008-01-04 21:42:00,2.18135,2.18135,2.18105,2.18115,259600000.0
2008-01-04 21:43:00,2.18115,2.18125,2.18115,2.18125,133400000.0
2008-01-04 21:44:00,2.18125,2.18125,2.1811,2.18125,49000000.0
2008-01-04 21:45:00,2.18125,2.1813,2.18105,2.18115,141000000.0
2008-01-04 21:46:00,2.18115,2.18125,2.18115,2.18115,117200000.0
2008-01-04 21:47:00,2.18115,2.18125,2.18115,2.18115,99600000.0
2008-01-04 21:48:00,2.18115,2.18125,2.18115,2.18115,131200000.0
2008-01-04 21:49:00,2.18115,2.18145,2.18115,2.18145,166400000.0
2008-01-04 21:50:00,2.18135,2.18145,2.18135,2.1814,36800000.0
2008-01-04 21:51:00,2.18135,2.18145,2.18135,2.18145,125400000.0
2008-01-04 21:52:00,2.18145,2.18145,2.18125,2.18135,315600000.0
2008-01-04 21:53:00,2.18135,2.18135,2.18105,2.18105,296800000.0
2008-01-04 21:54:00,2.18105,2.1812,2.18075,2.18095,399400000.0
2008-01-04 21:55:00,2.1809,2.18115,2.18055,2.18065,568199999.0
2008-01-04 21:56:00,2.18065,2.18065,2.18015,2.18035,275300000.0
2008-01-04 21:57:00,2.18035,2.18105,2.18035,2.1809,212400000.0
2008-01-04 21:58:00,2.1809,2.181,2.18055,2.18055,258900000.0
2008-01-04 21:59:00,2.18055,2.1807,2.1801,2.1802,163300000.0
2008-01-04 22:00:00,2.1802,2.18025,2.17985,2.18025,433200000.0
2008-01-04 22:01:00,2.18025,2.18065,2.17995,2.18035,200000000.0
2008-01-04 22:02:00,2.1806,2.1807,2.17995,2.1801,31400000.0
2008-01-04 22:03:00,2.17995,2.18045,2.17985,2.1802,182800002.0
2008-01-04 22:04:00,2.18045,2.18125,2.18015,2.18105,137400000.0
2008-01-04 22:05:00,2.1811,2.1812,2.18075,2.18105,35400000.0
2008-01-04 22:06:00,2.18105,2.18125,2.18085,2.1811,29700000.0
2008-01-04 22:07:00,2.1811,2.1815,2.1811,2.1814,15200000.0
2008-01-04 22:08:00,2.1814,2.1814,2.1807,2.18105,84800000.0
2008-01-04 22:09:00,2.18085,2.1812,2.18065,2.18065,123400000.0
2008-01-04 22:10:00,2.1807,2.18095,2.1806,2.18095,135200000.0
2008-01-04 22:11:00,2.18095,2.18115,2.18085,2.18085,49600000.0
2008-01-04 22:12:00,2.18085,2.18115,2.1807,2.1811,59700000.0
2008-01-04 22:13:00,2.1811,2.1811,2.18085,2.1809,58500000.0
2008-01-04 22:14:00,2.1809,2.181,2.18085,2.1809,125500000.0
2008-01-04 22:15:00,2.1809,2.18095,2.18085,2.18095,74800000.0
2008-01-04 22:16:00,2.1808,2.18115,2.18075,2.18115,90700000.0
2008-01-04 22:17:00,2.18115,2.18115,2.181,2.18105,13400000.0
2008-01-04 22:18:00,2.1811,2.1811,2.18085,2.1811,24600000.0
2008-01-04 22:19:00,2.18105,2.18115,2.18085,2.181,35300000.0
2008-01-04 22:20:00,2.181,2.18105,2.1806,2.1807,39000000.0
2008-01-04 22:21:00,2.1806,2.1808,2.18045,2.1806,58600000.0
2008-01-04 22:22:00,2.18055,2.1807,2.1805,2.1807,72000000.0
2008-01-04 22:23:00,2.1807,2.1812,2.18065,2.18085,31500000.0
2008-01-04 22:24:00,2.18085,2.18085,2.1805,2.1807,35600000.0
2008-01-04 22:25:00,2.1807,2.18095,2.1805,2.1809,39400000.0
2008-01-04 22:26:00,2.18095,2.1811,2.1809,2.1811,38400000.0
2008-01-04 22:27:00,2.1811,2.1815,2.181,2.1814,58400000.0
2008-01-04 22:28:00,2.1814,2.1814,2.18085,2.1809,90100000.0
2008-01-04 22:29:00,2.1809,2.18115,2.1807,2.1807,87000000.0
2008-01-04 22:30:00,2.1807,2.1808,2.1804,2.1807,60700000.0
2008-01-04 22:31:00,2.1807,2.18085,2.1807,2.18075,12900000.0
2008-01-04 22:32:00,2.18075,2.1808,2.1806,2.18065,33000000.0
2008-01-04 22:33:00,2.1807,2.1807,2.18055,2.18055,17900000.0
2008-01-04 22:34:00,2.18055,2.18055,2.18035,2.18035,9700000.0
2008-01-04 22:35:00,2.18035,2.18095,2.18035,2.18095,6400000.0
2008-01-04 22:36:00,2.18095,2.18095,2.1806,2.1808,18900000.0
2008-01-04 22:37:00,2.1808,2.181,2.1808,2.181,28700000.0
2008-01-04 22:38:00,2.181,2.1811,2.18075,2.1811,54100000.0
2008-01-04 22:39:00,2.1811,2.1812,2.18085,2.181,52200000.0
2008-01-04 22:40:00,2.1809,2.18115,2.1808,2.18095,53400000.0
2008-01-04 22:41:00,2.181,2.181,2.18095,2.181,22400000.0
2008-01-04 22:42:00,2.18095,2.18135,2.18085,2.1812,57600000.0
2008-01-04 22:43:00,2.1812,2.18145,2.1812,2.18135,60600000.0
2008-01-04 22:44:00,2.18135,2.18145,2.18125,2.18125,66100000.0
2008-01-04 22:45:00,2.18125,2.18125,2.18105,2.18115,79800000.0
2008-01-04 22:46:00,2.18115,2.18175,2.18105,2.18145,113900000.0
2008-01-04 22:47:00,2.18145,2.18145,2.1812,2.18135,57200000.0
2008-01-04 22:48:00,2.18135,2.18175,2.181,2.1811,87500000.0
2008-01-04 22:49:00,2.18115,2.18135,2.18115,2.18135,38000000.0
2008-01-04 22:50:00,2.18135,2.18145,2.18125,2.18135,27600000.0
2008-01-04 22:51:00,2.18135,2.18135,2.18105,2.18105,30400000.0
2008-01-04 22:52:00,2.18105,2.1812,2.18105,2.18105,53200000.0
2008-01-04 22:53:00,2.1811,2.18115,2.18105,2.18115,32500000.0
2008-01-04 22:54:00,2.18115,2.18165,2.18115,2.18165,69000000.0
2008-01-04 22:55:00,2.18165,2.1824,2.18155,2.18215,76400000.0
2008-01-04 22:56:00,2.18215,2.18235,2.1817,2.18175,93100000.0
2008-01-04 22:57:00,2.18175,2.1821,2.18165,2.1821,53400000.0
2008-01-04 22:58:00,2.1821,2.1825,2.18155,2.18155,104900000.0
2008-01-04 22:59:00,2.18155,2.18195,2.18155,2.18195,102100000.0
2008-01-04 23:00:00,2.18195,2.18215,2.18165,2.18195,314400000.0
2008-01-04 23:01:00,2.18147,2.18154,2.18118,2.18148,190700000.0
2008-01-04 23:02:00,2.18156,2.18201,2.18147,2.18178,227700001.0
2008-01-04 23:03:00,2.18184,2.18184,2.18122,2.18181,201200000.0
2008-01-04 23:04:00,2.18183,2.18183,2.18138,2.18161,210000000.0
2008-01-04 23:05:00,2.1813,2.18153,2.18122,2.18143,167900000.0
2008-01-04 23:06:00,2.18156,2.18204,2.18142,2.18167,142100000.0
2008-01-04 23:07:00,2.18166,2.18205,2.18154,2.18177,63300000.0
2008-01-04 23:08:00,2.18168,2.18239,2.18167,2.18239,128400000.0
2008-01-04 23:09:00,2.18229,2.18229,2.18192,2.18204,79400000.0
2008-01-04 23:10:00,2.18216,2.18251,2.18207,2.1822,114700000.0
2008-01-04 23:11:00,2.1823,2.18235,2.18211,2.18226,98200000.0
2008-01-04 23:12:00,2.18223,2.18223,2.18181,2.18191,25300000.0
2008-01-04 23:13:00,2.18219,2.18224,2.18174,2.1819,61300000.0
2008-01-04 23:14:00,2.18212,2.18285,2.18212,2.1825,101900000.0
2008-01-04 23:15:00,2.1826,2.18289,2.1823,2.18289,131200000.0
2008-01-04 23:16:00,2.18301,2.18326,2.18291,2.18326,112500000.0
2008-01-04 23:17:00,2.18334,2.18385,2.18319,2.18319,188000000.0
2008-01-04 23:18:00,2.1831,2.18361,2.1831,2.18333,128800000.0
2008-01-04 23:19:00,2.18366,2.18379,2.18354,2.18354,42200000.0
2008-01-04 23:20:00,2.18339,2.18379,2.18226,2.18379,16200000.0
2008-01-04 23:21:00,2.18387,2.18397,2.183,2.183,26800000.0
2008-01-04 23:22:00,2.18366,2.18386,2.18361,2.18372,28800000.0
2008-01-04 23:23:00,2.18346,2.18395,2.18288,2.18379,32600000.0
2008-01-04 23:24:00,2.18371,2.18371,2.18348,2.18364,23800000.0
2008-01-04 23:25:00,2.18354,2.18386,2.1835,2.18386,11900000.0
2008-01-04 23:26:00,2.1839,2.18404,2.18364,2.18386,136200000.0
2008-01-04 23:27:00,2.18395,2.18463,2.18388,2.18388,11300000.0
2008-01-04 23:28:00,2.18484,2.18491,2.18442,2.18452,38200000.0
2008-01-04 23:29:00,2.18448,2.18481,2.18375,2.18454,22300000.0
2008-01-04 23:30:00,2.18461,2.18461,2.18345,2.18348,69200000.0
2008-01-04 23:31:00,2.18363,2.18414,2.18359,2.18401,86600000.0
2008-01-04 23:32:00,2.1834,2.1841,2.1834,2.1839,10500000.0
2008-01-04 23:33:00,2.1843,2.18446,2.1842,2.1842,64300000.0
2008-01-04 23:34:00,2.18423,2.18429,2.18402,2.18418,165100000.0
2008-01-04 23:35:00,2.1841,2.18433,2.18402,2.18407,55900000.0
2008-01-04 23:36:00,2.18413,2.18425,2.18396,2.18403,91100000.0
2008-01-04 23:37:00,2.18406,2.18449,2.18406,2.18443,61800000.0
2008-01-04 23:38:00,2.18437,2.18512,2.18399,2.18462,101800000.0
2008-01-04 23:39:00,2.18467,2.18503,2.18432,2.18448,88300000.0
2008-01-04 23:40:00,2.18458,2.18542,2.18458,2.18542,130700000.0
2008-01-04 23:41:00,2.18553,2.18566,2.18538,2.18563,142300000.0
2008-01-04 23:42:00,2.18562,2.18573,2.18544,2.18567,128500000.0
2008-01-04 23:43:00,2.18572,2.1864,2.18572,2.1864,216200000.0
2008-01-04 23:44:00,2.18642,2.18652,2.18593,2.18648,203100000.0
2008-01-04 23:45:00,2.18643,2.18643,2.18589,2.18592,185900000.0
2008-01-04 23:46:00,2.18592,2.18642,2.18592,2.18612,139900000.0
2008-01-04 23:47:00,2.18606,2.18644,2.18553,2.18593,304100000.0
2008-01-04 23:48:00,2.18595,2.18629,2.18585,2.18607,204200000.0
2008-01-04 23:49:00,2.18605,2.18666,2.18605,2.18633,106900000.0
2008-01-04 23:50:00,2.18622,2.18622,2.18581,2.18596,101900000.0
2008-01-04 23:51:00,2.18599,2.18631,2.18599,2.18608,135000000.0
2008-01-04 23:52:00,2.18631,2.18651,2.18629,2.18651,30500000.0
2008-01-04 23:53:00,2.1867,2.18685,2.18613,2.18663,25300000.0
2008-01-04 23:54:00,2.18701,2.18751,2.18667,2.18736,27700000.0
2008-01-04 23:55:00,2.18679,2.18727,2.18679,2.18727,32500000.0
2008-01-04 23:56:00,2.18731,2.18739,2.18692,2.18739,70700000.0
2008-01-04 23:57:00,2.18761,2.18761,2.18697,2.18736,25900000.0
2008-01-04 23:58:00,2.1875,2.1875,2.1872,2.1872,37700000.0
2008-01-04 23:59:00,2.18687,2.18687,2.18623,2.18623,15900000.0
2008-01-07 00:00:00,2.1855,2.1856,2.1854,2.1854,648000000.0
2008-01-07 00:01:00,2.1854,2.1854,2.18445,2.1847,1144100000.0
2008-01-07 00:02:00,2.18445,2.1855,2.18445,2.1855,927300000.0
2008-01-07 00:03:00,2.1854,2.1858,2.1852,2.1858,735800000.0
2008-01-07 00:04:00,2.1858,2.1861,2.1857,2.1861,458200000.0
2008-01-07 00:05:00,2.1861,2.1861,2.1856,2.1857,654800000.0
2008-01-07 00:06:00,2.1859,2.1859,2.1857,2.1857,606000000.0
2008-01-07 00:07:00,2.1857,2.1859,2.1857,2.1859,1116000000.0
2008-01-07 00:08:00,2.1859,2.1863,2.1858,2.1861,1068000000.0
2008-01-07 00:09:00,2.1861,2.1863,2.1857,2.1861,966000000.0
2008-01-07 00:10:00,2.1862,2.1862,2.1856,2.1862,1296200000.0
2008-01-07 00:11:00,2.1862,2.1862,2.1843,2.1861,1177300000.0
2008-01-07 00:12:00,2.1861,2.1861,2.1847,2.1859,602800000.0
2008-01-07 00:13:00,2.1859,2.1859,2.1854,2.1859,1138700000.0
2008-01-07 00:14:00,2.1859,2.1861,2.1854,2.1859,936400000.0
2008-01-07 00:15:00,2.1859,2.186,2.1848,2.1856,1096500000.0
2008-01-07 00:16:00,2.186,2.186,2.1856,2.186,613800000.0
2008-01-07 00:17:00,2.1858,2.186,2.1858,2.1859,938700000.0
2008-01-07 00:18:00,2.1859,2.1859,2.1854,2.1854,1314100000.0
2008-01-07 00:19:00,2.1854,2.1862,2.185,2.1857,1220000000.0
2008-01-07 00:20:00,2.1857,2.1861,2.1856,2.1857,628900000.0
2008-01-07 00:21:00,2.1857,2.1859,2.1857,2.1859,1378400000.0
2008-01-07 00:22:00,2.1859,2.1862,2.1859,2.1861,1232600000.0
2008-01-07 00:23:00,2.1861,2.1861,2.1861,2.1861,1333200000.0
2008-01-07 00:24:00,2.1861,2.1862,2.1861,2.1862,949200000.0
2008-01-07 00:25:00,2.1862,2.1863,2.1854,2.1859,1273000000.0
2008-01-07 00:26:00,2.1855,2.1861,2.1855,2.1859,1305200000.0
2008-01-07 00:27:00,2.1859,2.186,2.1855,2.1857,1033400000.0
2008-01-07 00:28:00,2.1857,2.1857,2.1857,2.1857,456000000.0
2008-01-07 00:29:00,2.1858,2.1858,2.1855,2.1858,717300000.0
2008-01-07 00:30:00,2.1858,2.1858,2.1855,2.1855,989900000.0
2008-01-07 00:31:00,2.1855,2.1856,2.1855,2.1856,92800000.0
2008-01-07 00:32:00,2.1858,2.1858,2.1856,2.1856,634000000.0
2008-01-07 00:33:00,2.1855,2.1863,2.1855,2.1863,1121700000.0
2008-01-07 00:34:00,2.1863,2.18645,2.18515,2.18515,130600000.0
2008-01-07 00:35:00,2.18515,2.1854,2.1846,2.1846,59700000.0
2008-01-07 00:36:00,2.185,2.1852,2.185,2.1852,15700000.0
2008-01-07 00:37:00,2.1852,2.1854,2.1844,2.1853,13600000.0
2008-01-07 00:38:00,2.1853,2.1854,2.1853,2.1854,6000000.0
2008-01-07 00:39:00,2.1854,2.1856,2.1854,2.1855,12400000.0
2008-01-07 00:40:00,2.1859,2.18595,2.18535,2.18535,136800000.0
2008-01-07 00:41:00,2.18535,2.1861,2.18535,2.1861,89700000.0
2008-01-07 00:42:00,2.1861,2.1862,2.18575,2.1858,30000000.0
2008-01-07 00:43:00,2.1858,2.1864,2.1858,2.1864,33600000.0
2008-01-07 00:44:00,2.1864,2.1864,2.1862,2.1864,51000000.0
2008-01-07 00:45:00,2.1864,2.1864,2.1859,2.1864,41500000.0
2008-01-07 00:46:00,2.1864,2.1867,2.1858,2.18585,103700000.0
2008-01-07 00:47:00,2.18615,2.18615,2.18595,2.18595,160800000.0
2008-01-07 00:48:00,2.18595,2.1864,2.18575,2.18585,114700000.0
2008-01-07 00:49:00,2.18585,2.1864,2.18575,2.18575,80500000.0
2008-01-07 00:50:00,2.18575,2.1859,2.1853,2.1854,146900000.0
2008-01-07 00:51:00,2.1854,2.18545,2.18535,2.18545,155600000.0
2008-01-07 00:52:00,2.18545,2.1857,2.1854,2.1857,94900000.0
2008-01-07 00:53:00,2.1857,2.1857,2.1856,2.1856,75900000.0
2008-01-07 00:54:00,2.1856,2.1858,2.1848,2.1858,33300000.0
2008-01-07 00:55:00,2.1858,2.186,2.1858,2.186,5500000.0
2008-01-07 00:56:00,2.186,2.1861,2.18565,2.18565,82500000.0
2008-01-07 00:57:00,2.18565,2.1858,2.18515,2.18515,397200000.0
2008-01-07 00:58:00,2.18515,2.1854,2.18515,2.1854,34200000.0
2008-01-07 00:59:00,2.18529,2.18552,2.18516,2.18529,244500000.0
2008-01-07 01:00:00,2.1855,2.1856,2.1855,2.1856,9900000.0
2008-01-07 01:01:00,2.1859,2.1859,2.1851,2.1851,34200000.0
2008-01-07 01:02:00,2.18565,2.18565,2.1848,2.185,114300000.0
2008-01-07 01:03:00,2.1851,2.1851,2.1848,2.18495,85200000.0
2008-01-07 01:04:00,2.18495,2.18495,2.18455,2.18455,119700000.0
2008-01-07 01:05:00,2.1846,2.1846,2.1841,2.1843,78100000.0
2008-01-07 01:06:00,2.1843,2.1843,2.1839,2.1839,72500000.0
2008-01-07 01:07:00,2.1839,2.1841,2.18385,2.1839,111100000.0
2008-01-07 01:08:00,2.1838,2.18395,2.1837,2.1839,43300000.0
2008-01-07 01:09:00,2.1839,2.1839,2.1839,2.1839,12600000.0
2008-01-07 01:10:00,2.1837,2.18405,2.1837,2.18405,11200000.0
2008-01-07 01:11:00,2.1841,2.1843,2.184,2.1841,14900000.0
2008-01-07 01:12:00,2.1841,2.1841,2.1836,2.1837,53800000.0
2008-01-07 01:13:00,2.1837,2.1839,2.1836,2.1839,52300000.0
2008-01-07 01:14:00,2.1838,2.1839,2.1838,2.1839,55700000.0
2008-01-07 01:15:00,2.1839,2.1839,2.18355,2.1838,67300000.0
2008-01-07 01:16:00,2.1837,2.1838,2.1834,2.1837,51600000.0
2008-01-07 01:17:00,2.1837,2.1838,2.1835,2.1838,63800000.0
2008-01-07 01:18:00,2.1838,2.1838,2.1836,2.1838,55700000.0
2008-01-07 01:19:00,2.1838,2.1839,2.1835,2.1836,110100000.0
2008-01-07 01:20:00,2.1836,2.1838,2.18355,2.1838,76900000.0
2008-01-07 01:21:00,2.1833,2.1837,2.1833,2.1834,89200000.0
2008-01-07 01:22:00,2.1834,2.18405,2.1834,2.1838,82700000.0
2008-01-07 01:23:00,2.1838,2.1843,2.1838,2.1843,51600000.0
2008-01-07 01:24:00,2.1843,2.1843,2.1836,2.18405,75800000.0
2008-01-07 01:25:00,2.1841,2.1841,2.184,2.1841,14700000.0
2008-01-07 01:26:00,2.1841,2.1841,2.1834,2.1835,99400000.0
2008-01-07 01:27:00,2.1835,2.184,2.1835,2.1839,63200000.0
2008-01-07 01:28:00,2.1839,2.1841,2.18365,2.18385,101100000.0
2008-01-07 01:29:00,2.18385,2.18385,2.1835,2.1835,66800000.0
2008-01-07 01:30:00,2.1835,2.1841,2.18345,2.184,87500000.0
2008-01-07 01:31:00,2.184,2.1842,2.18385,2.1842,82500000.0
2008-01-07 01:32:00,2.1842,2.1842,2.18405,2.1841,6300000.0
2008-01-07 01:33:00,2.1841,2.18435,2.1841,2.1842,8800000.0
2008-01-07 01:34:00,2.18377,2.1839,2.1836,2.18377,231400000.0
2008-01-07 01:35:00,2.18405,2.1843,2.18405,2.1842,6800000.0
2008-01-07 01:36:00,2.1844,2.1845,2.1843,2.1843,18500000.0
2008-01-07 01:37:00,2.1843,2.1844,2.18385,2.18415,91000000.0
2008-01-07 01:38:00,2.18415,2.18425,2.1833,2.18375,255700000.0
2008-01-07 01:39:00,2.1837,2.1841,2.18325,2.1836,70000000.0
2008-01-07 01:40:00,2.1836,2.1842,2.1836,2.18405,58500000.0
2008-01-07 01:41:00,2.18405,2.1842,2.18285,2.18285,88700000.0
2008-01-07 01:42:00,2.18295,2.18335,2.18295,2.18295,168000000.0
2008-01-07 01:43:00,2.18295,2.18325,2.1828,2.18315,416100000.0
2008-01-07 01:44:00,2.18315,2.18385,2.1828,2.18375,298700000.0
2008-01-07 01:45:00,2.18375,2.18375,2.18365,2.18375,33600000.0
2008-01-07 01:46:00,2.18375,2.18395,2.1832,2.18365,52800000.0
2008-01-07 01:47:00,2.18365,2.18395,2.18345,2.18385,41300000.0
2008-01-07 01:48:00,2.1839,2.18405,2.18375,2.18405,45200000.0
2008-01-07 01:49:00,2.18405,2.1841,2.1831,2.18345,124200000.0
2008-01-07 01:50:00,2.18345,2.18365,2.18345,2.1835,20200000.0
2008-01-07 01:51:00,2.1835,2.18365,2.18325,2.18355,33600000.0
2008-01-07 01:52:00,2.18355,2.18355,2.1832,2.18345,31300000.0
2008-01-07 01:53:00,2.18345,2.18345,2.1829,2.18345,122900000.0
2008-01-07 01:54:00,2.18345,2.18365,2.1832,2.18355,25200000.0
2008-01-07 01:55:00,2.18355,2.18355,2.183,2.1832,83900000.0
2008-01-07 01:56:00,2.1831,2.1832,2.183,2.1831,97200000.0
2008-01-07 01:57:00,2.1831,2.18325,2.18275,2.1831,99300000.0
2008-01-07 01:58:00,2.1831,2.1831,2.1831,2.1831,1600000.0
2008-01-07 01:59:00,2.1831,2.18315,2.18285,2.18315,38600000.0
2008-01-07 02:00:00,2.18315,2.1833,2.1827,2.1831,282100000.0
2008-01-07 02:01:00,2.1831,2.18325,2.183,2.18315,250700000.0
2008-01-07 02:02:00,2.18325,2.18335,2.183,2.1831,226800000.0
2008-01-07 02:03:00,2.1831,2.18325,2.18305,2.18315,135500000.0
2008-01-07 02:04:00,2.18315,2.18315,2.183,2.183,114400000.0
2008-01-07 02:05:00,2.183,2.183,2.1828,2.1829,126400000.0
2008-01-07 02:06:00,2.1829,2.1829,2.1826,2.1826,110600000.0
2008-01-07 02:07:00,2.1828,2.18295,2.18255,2.1826,156100000.0
2008-01-07 02:08:00,2.1827,2.18305,2.1827,2.1829,127900000.0
2008-01-07 02:09:00,2.1828,2.18295,2.1828,2.18295,19600000.0
2008-01-07 02:10:00,2.18295,2.183,2.1828,2.183,101900000.0
2008-01-07 02:11:00,2.1831,2.1832,2.1827,2.1832,185800000.0
2008-01-07 02:12:00,2.1832,2.18345,2.1828,2.18335,87300000.0
2008-01-07 02:13:00,2.18335,2.18365,2.18315,2.18325,85700000.0
2008-01-07 02:14:00,2.18325,2.18325,2.1832,2.1832,16500000.0
2008-01-07 02:15:00,2.1832,2.1832,2.1832,2.1832,14400000.0
2008-01-07 02:16:00,2.1832,2.1837,2.1832,2.1832,149400000.0
2008-01-07 02:17:00,2.1832,2.18335,2.1832,2.1832,24400000.0
2008-01-07 02:18:00,2.1833,2.1833,2.18315,2.1832,37800000.0
2008-01-07 02:19:00,2.1832,2.18335,2.183,2.18335,34600000.0
2008-01-07 02:20:00,2.18335,2.18345,2.1832,2.18335,55000000.0
2008-01-07 02:21:00,2.18345,2.1839,2.18315,2.1839,90100000.0
2008-01-07 02:22:00,2.18385,2.18385,2.1837,2.18385,38700000.0
2008-01-07 02:23:00,2.18385,2.18385,2.1836,2.1836,33800000.0
2008-01-07 02:24:00,2.1835,2.1835,2.1835,2.1835,5000000.0
2008-01-07 02:25:00,2.1835,2.1835,2.1835,2.1835,12800000.0
2008-01-07 02:26:00,2.1835,2.1837,2.1835,2.1837,43800000.0
2008-01-07 02:27:00,2.1837,2.18405,2.1837,2.18405,85600000.0
2008-01-07 02:28:00,2.18405,2.1841,2.1839,2.1839,84100000.0
2008-01-07 02:29:00,2.184,2.18435,2.1839,2.18405,62800000.0
2008-01-07 02:30:00,2.18405,2.18425,2.18385,2.1839,122900000.0
2008-01-07 02:31:00,2.1839,2.18405,2.1839,2.18395,125200000.0
2008-01-07 02:32:00,2.18395,2.18405,2.1838,2.1838,118300000.0
2008-01-07 02:33:00,2.1838,2.18415,2.1837,2.18385,107900000.0
2008-01-07 02:34:00,2.18385,2.184,2.1838,2.184,65500000.0
2008-01-07 02:35:00,2.184,2.184,2.18375,2.1838,163900000.0
2008-01-07 02:36:00,2.1838,2.18395,2.18375,2.1839,63600000.0
2008-01-07 02:37:00,2.18375,2.184,2.18375,2.184,69700000.0
2008-01-07 02:38:00,2.184,2.184,2.1838,2.18385,97800000.0
2008-01-07 02:39:00,2.1838,2.184,2.18375,2.18395,138400000.0
2008-01-07 02:40:00,2.18395,2.18405,2.18375,2.18405,63800000.0
2008-01-07 02:41:00,2.18405,2.18425,2.1838,2.1841,68800000.0
2008-01-07 02:42:00,2.1841,2.18425,2.1841,2.18425,114100000.0
2008-01-07 02:43:00,2.18425,2.18435,2.18405,2.1841,107900000.0
2008-01-07 02:44:00,2.1841,2.1841,2.18405,2.18405,60200000.0
2008-01-07 02:45:00,2.18405,2.1844,2.18405,2.1844,20200000.0
2008-01-07 02:46:00,2.1844,2.18465,2.1844,2.1845,13200000.0
2008-01-07 02:47:00,2.1845,2.18475,2.1843,2.1846,37200000.0
2008-01-07 02:48:00,2.18465,2.18475,2.18445,2.1845,15000000.0
2008-01-07 02:49:00,2.1845,2.1846,2.1845,2.1845,14800000.0
2008-01-07 02:50:00,2.18445,2.18455,2.18435,2.18445,29600000.0
2008-01-07 02:51:00,2.18445,2.1846,2.1841,2.18415,121500000.0
2008-01-07 02:52:00,2.18415,2.18435,2.184,2.1843,97600000.0
2008-01-07 02:53:00,2.1843,2.1845,2.18425,2.18435,98900000.0
2008-01-07 02:54:00,2.18435,2.18475,2.1842,2.18445,329700000.0
2008-01-07 02:55:00,2.1844,2.18475,2.1836,2.18365,334700000.0
2008-01-07 02:56:00,2.18395,2.18445,2.1837,2.18445,245600000.0
2008-01-07 02:57:00,2.18445,2.18445,2.18395,2.18395,132200000.0
2008-01-07 02:58:00,2.18395,2.18415,2.18385,2.18415,255600000.0
2008-01-07 02:59:00,2.18415,2.18415,2.18385,2.18385,208200000.0
2008-01-07 03:00:00,2.18385,2.18405,2.1838,2.18385,133800000.0
2008-01-07 03:01:00,2.18385,2.18405,2.1837,2.1838,345000000.0
2008-01-07 03:02:00,2.1838,2.18385,2.1835,2.1836,367400000.0
2008-01-07 03:03:00,2.18355,2.18395,2.18355,2.1836,333500000.0
2008-01-07 03:04:00,2.1836,2.1839,2.1836,2.1837,280800000.0
2008-01-07 03:05:00,2.18365,2.18395,2.18365,2.18395,324600000.0
2008-01-07 03:06:00,2.18395,2.18395,2.1837,2.18395,181800000.0
2008-01-07 03:07:00,2.18395,2.18395,2.1837,2.1837,62400000.0
2008-01-07 03:08:00,2.1837,2.1839,2.18365,2.1838,203800000.0
2008-01-07 03:09:00,2.1838,2.18415,2.1838,2.184,278600000.0
2008-01-07 03:10:00,2.18405,2.1841,2.18385,2.18405,789100000.0
2008-01-07 03:11:00,2.18405,2.1843,2.184,2.1841,816700000.0
2008-01-07 03:12:00,2.1841,2.1841,2.18405,2.1841,808200000.0
2008-01-07 03:13:00,2.1841,2.1841,2.18385,2.184,643550000.0
2008-01-07 03:14:00,2.184,2.18415,2.18385,2.18395,786600000.0
2008-01-07 03:15:00,2.18395,2.184,2.18385,2.18385,589300000.0
2008-01-07 03:16:00,2.18385,2.18495,2.18385,2.18495,620800000.0
2008-01-07 03:17:00,2.18495,2.18505,2.18425,2.1844,811100000.0
2008-01-07 03:18:00,2.1844,2.18485,2.1844,2.1846,880900000.0
2008-01-07 03:19:00,2.1846,2.1847,2.1844,2.1844,734400000.0
2008-01-07 03:20:00,2.1844,2.1847,2.18435,2.18465,876700000.0
2008-01-07 03:21:00,2.1847,2.1848,2.18445,2.1845,637100000.0
2008-01-07 03:22:00,2.1845,2.1847,2.18435,2.18445,708600000.0
2008-01-07 03:23:00,2.18445,2.18465,2.18415,2.1845,772600000.0
2008-01-07 03:24:00,2.1845,2.1847,2.18435,2.1846,889200000.0
2008-01-07 03:25:00,2.1846,2.1847,2.18445,2.1846,979400000.0
2008-01-07 03:26:00,2.1847,2.185,2.1844,2.1844,924100000.0
2008-01-07 03:27:00,2.1844,2.1846,2.1844,2.1844,1092100000.0
2008-01-07 03:28:00,2.1844,2.18455,2.18415,2.1844,796000000.0
2008-01-07 03:29:00,2.1844,2.18455,2.1844,2.1845,845900000.0
2008-01-07 03:30:00,2.1845,2.18455,2.18435,2.18445,1073300000.0
2008-01-07 03:31:00,2.18445,2.18475,2.1844,2.18475,766200000.0
2008-01-07 03:32:00,2.18475,2.18475,2.18445,2.1846,967500000.0
2008-01-07 03:33:00,2.1846,2.18505,2.18445,2.18505,1097800000.0
2008-01-07 03:34:00,2.18505,2.1851,2.18485,2.18495,847000000.0
2008-01-07 03:35:00,2.185,2.1851,2.18485,2.18485,864500000.0
2008-01-07 03:36:00,2.185,2.18545,2.18485,2.18545,735700000.0
2008-01-07 03:37:00,2.18545,2.18555,2.18505,2.18535,705300000.0
2008-01-07 03:38:00,2.18535,2.18555,2.18535,2.18555,324300000.0
2008-01-07 03:39:00,2.18555,2.18565,2.18545,2.1855,477700000.0
2008-01-07 03:40:00,2.18555,2.1858,2.1855,2.18575,430400000.0
2008-01-07 03:41:00,2.18575,2.18585,2.1855,2.1856,220000000.0
2008-01-07 03:42:00,2.1856,2.1857,2.18475,2.185,550500000.0
2008-01-07 03:43:00,2.185,2.185,2.1847,2.1849,469900000.0
2008-01-07 03:44:00,2.18495,2.1852,2.18485,2.1851,872500000.0
2008-01-07 03:45:00,2.18505,2.1858,2.18485,2.1858,641600000.0
2008-01-07 03:46:00,2.1858,2.1859,2.18555,2.1859,880500000.0
2008-01-07 03:47:00,2.1858,2.186,2.1857,2.1859,1104600000.0
2008-01-07 03:48:00,2.1859,2.1861,2.1858,2.18585,904300000.0
2008-01-07 03:49:00,2.1858,2.18585,2.1857,2.18575,609800000.0
2008-01-07 03:50:00,2.18575,2.18585,2.1857,2.18575,312400000.0
2008-01-07 03:51:00,2.18575,2.18585,2.1857,2.18585,437600000.0
2008-01-07 03:52:00,2.18585,2.18585,2.18575,2.18575,175500000.0
2008-01-07 03:53:00,2.18575,2.18615,2.18555,2.18615,379800000.0
2008-01-07 03:54:00,2.18615,2.18635,2.1857,2.1862,577400000.0
2008-01-07 03:55:00,2.1862,2.18645,2.186,2.1862,143700000.0
2008-01-07 03:56:00,2.1862,2.18635,2.18615,2.1863,475900000.0
2008-01-07 03:57:00,2.1863,2.1864,2.18615,2.1863,217600000.0
2008-01-07 03:58:00,2.1863,2.18635,2.186,2.1863,84400000.0
2008-01-07 03:59:00,2.186,2.1864,2.186,2.18625,227800000.0
2008-01-07 04:00:00,2.18625,2.18655,2.1862,2.1864,284300000.0
2008-01-07 04:01:00,2.1864,2.1864,2.18625,2.1863,483100000.0
2008-01-07 04:02:00,2.1863,2.1866,2.1861,2.1866,350600000.0
2008-01-07 04:03:00,2.1866,2.1869,2.1864,2.1869,68500000.0
2008-01-07 04:04:00,2.1869,2.1869,2.1868,2.1868,306500000.0
2008-01-07 04:05:00,2.1868,2.18685,2.18665,2.18665,431200000.0
2008-01-07 04:06:00,2.18665,2.18685,2.18615,2.18615,850900000.0
2008-01-07 04:07:00,2.18615,2.1862,2.186,2.1861,784100000.0
2008-01-07 04:08:00,2.1861,2.18615,2.186,2.186,728000000.0
2008-01-07 04:09:00,2.18615,2.18615,2.186,2.1861,791900000.0
2008-01-07 04:10:00,2.1861,2.1862,2.1861,2.18615,625300000.0
2008-01-07 04:11:00,2.18615,2.18615,2.186,2.18615,623200000.0
2008-01-07 04:12:00,2.18615,2.18615,2.18595,2.18605,582700000.0
2008-01-07 04:13:00,2.18605,2.1862,2.18605,2.1862,376000000.0
2008-01-07 04:14:00,2.1862,2.1864,2.1861,2.18625,529800000.0
2008-01-07 04:15:00,2.18625,2.18645,2.18625,2.18645,576200000.0
2008-01-07 04:16:00,2.18645,2.18645,2.18615,2.18625,697800000.0
2008-01-07 04:17:00,2.18625,2.18655,2.1862,2.18635,947000000.0
2008-01-07 04:18:00,2.1863,2.1864,2.1863,2.18635,616400000.0
2008-01-07 04:19:00,2.18635,2.18645,2.18635,2.1864,531900000.0
2008-01-07 04:20:00,2.1864,2.18645,2.18635,2.18645,442200000.0
2008-01-07 04:21:00,2.18635,2.18645,2.1863,2.1863,317400000.0
2008-01-07 04:22:00,2.18635,2.18635,2.18625,2.1863,533700000.0
2008-01-07 04:23:00,2.1863,2.1863,2.18595,2.186,356700000.0
2008-01-07 04:24:00,2.186,2.1862,2.1859,2.18595,303500000.0
2008-01-07 04:25:00,2.18595,2.18605,2.18595,2.18605,474500000.0
2008-01-07 04:26:00,2.18605,2.18605,2.18595,2.18595,365800000.0
2008-01-07 04:27:00,2.186,2.1866,2.1859,2.18615,290500000.0
2008-01-07 04:28:00,2.18615,2.1863,2.18615,2.18625,309200000.0
2008-01-07 04:29:00,2.18625,2.1863,2.18625,2.18625,186200000.0
2008-01-07 04:30:00,2.18625,2.1863,2.18605,2.1862,553400000.0
2008-01-07 04:31:00,2.1862,2.1863,2.1861,2.1861,531300000.0
2008-01-07 04:32:00,2.1861,2.18645,2.18605,2.18645,85400000.0
2008-01-07 04:33:00,2.18645,2.18645,2.1858,2.1861,759000000.0
2008-01-07 04:34:00,2.1861,2.1861,2.1854,2.1854,239200000.0
2008-01-07 04:35:00,2.1854,2.18545,2.1851,2.1851,579600000.0
2008-01-07 04:36:00,2.1851,2.1856,2.18465,2.18485,1002200000.0
2008-01-07 04:37:00,2.18485,2.18525,2.1847,2.1848,781000000.0
2008-01-07 04:38:00,2.1848,2.185,2.18465,2.18485,687600000.0
2008-01-07 04:39:00,2.18495,2.1854,2.1847,2.1854,1039500000.0
2008-01-07 04:40:00,2.1854,2.186,2.18515,2.186,468900000.0
2008-01-07 04:41:00,2.186,2.1867,2.1858,2.1865,597000000.0
2008-01-07 04:42:00,2.1865,2.1865,2.18545,2.1856,678900000.0
2008-01-07 04:43:00,2.1856,2.186,2.1854,2.186,804200000.0
2008-01-07 04:44:00,2.18595,2.18645,2.1859,2.18625,736600000.0
2008-01-07 04:45:00,2.18635,2.1864,2.1861,2.18625,324000000.0
2008-01-07 04:46:00,2.18625,2.1865,2.18615,2.1864,423900000.0
2008-01-07 04:47:00,2.1864,2.18655,2.18625,2.1864,362100000.0
2008-01-07 04:48:00,2.18645,2.1868,2.18625,2.1865,438400000.0
2008-01-07 04:49:00,2.1865,2.1869,2.1862,2.18665,406900000.0
2008-01-07 04:50:00,2.18665,2.18735,2.18665,2.18735,484400000.0
2008-01-07 04:51:00,2.18735,2.1886,2.18725,2.1884,455100000.0
2008-01-07 04:52:00,2.1884,2.1884,2.1878,2.1879,773600000.0
2008-01-07 04:53:00,2.1879,2.18805,2.18775,2.1879,261900000.0
2008-01-07 04:54:00,2.1879,2.18805,2.1871,2.18765,468200000.0
2008-01-07 04:55:00,2.18765,2.18765,2.18715,2.18725,273400000.0
2008-01-07 04:56:00,2.18725,2.18745,2.18725,2.1873,543600000.0
2008-01-07 04:57:00,2.18735,2.1874,2.18705,2.1871,856300000.0
2008-01-07 04:58:00,2.1871,2.18745,2.18695,2.18695,396900000.0
2008-01-07 04:59:00,2.18695,2.18715,2.18655,2.1866,385100000.0
2008-01-07 05:00:00,2.18655,2.18685,2.1865,2.1868,1043800000.0
2008-01-07 05:01:00,2.1868,2.18705,2.1868,2.187,665300000.0
2008-01-07 05:02:00,2.187,2.187,2.1865,2.1866,715100000.0
2008-01-07 05:03:00,2.1866,2.18705,2.1866,2.18705,701000000.0
2008-01-07 05:04:00,2.18705,2.18755,2.18685,2.18755,497000000.0
2008-01-07 05:05:00,2.18755,2.18775,2.1874,2.1874,770700000.0
2008-01-07 05:06:00,2.1874,2.1878,2.18715,2.1872,226900000.0
2008-01-07 05:07:00,2.1872,2.1874,2.1868,2.1868,351600000.0
2008-01-07 05:08:00,2.1869,2.1871,2.18685,2.1871,601900000.0
2008-01-07 05:09:00,2.18705,2.1872,2.1868,2.187,922500000.0
2008-01-07 05:10:00,2.187,2.1873,2.187,2.1873,952300000.0
2008-01-07 05:11:00,2.1873,2.1873,2.18725,2.18725,915100000.0
2008-01-07 05:12:00,2.18725,2.18725,2.18695,2.18695,990800000.0
2008-01-07 05:13:00,2.18695,2.18705,2.1868,2.18695,950900000.0
2008-01-07 05:14:00,2.187,2.18725,2.1865,2.1872,805200000.0
2008-01-07 05:15:00,2.1872,2.18735,2.18695,2.1872,839800000.0
2008-01-07 05:16:00,2.18715,2.1877,2.18715,2.1874,1155300000.0
2008-01-07 05:17:00,2.18735,2.18805,2.1873,2.18765,987700000.0
2008-01-07 05:18:00,2.18765,2.1877,2.1874,2.1876,667700000.0
2008-01-07 05:19:00,2.18755,2.18815,2.18745,2.1877,729600000.0
2008-01-07 05:20:00,2.18775,2.18775,2.1873,2.1875,618900000.0
2008-01-07 05:21:00,2.1875,2.18755,2.1875,2.18755,913600000.0
2008-01-07 05:22:00,2.18755,2.1877,2.1868,2.1871,414700000.0
2008-01-07 05:23:00,2.1871,2.1871,2.18675,2.18695,822900000.0
2008-01-07 05:24:00,2.18695,2.18705,2.18655,2.18655,503300000.0
2008-01-07 05:25:00,2.18655,2.1866,2.18645,2.18645,292000000.0
2008-01-07 05:26:00,2.18645,2.1866,2.18635,2.18635,288200000.0
2008-01-07 05:27:00,2.18635,2.18665,2.18635,2.18665,375400000.0
2008-01-07 05:28:00,2.18665,2.18685,2.18635,2.18655,542200000.0
2008-01-07 05:29:00,2.18655,2.18665,2.18655,2.18665,351600000.0
2008-01-07 05:30:00,2.18665,2.18665,2.1862,2.1863,739100000.0
2008-01-07 05:31:00,2.1863,2.1865,2.186,2.186,969500000.0
2008-01-07 05:32:00,2.186,2.18615,2.1858,2.186,970600000.0
2008-01-07 05:33:00,2.186,2.186,2.18575,2.1858,531000000.0
2008-01-07 05:34:00,2.1858,2.1858,2.1856,2.18575,953100000.0
2008-01-07 05:35:00,2.18575,2.18575,2.1856,2.1856,236900000.0
2008-01-07 05:36:00,2.1856,2.1858,2.1855,2.1858,376000000.0
2008-01-07 05:37:00,2.1858,2.1861,2.18575,2.1861,978800000.0
2008-01-07 05:38:00,2.1861,2.1864,2.1859,2.1861,772600000.0
2008-01-07 05:39:00,2.1861,2.18625,2.1859,2.1861,746000000.0
2008-01-07 05:40:00,2.1861,2.18625,2.18595,2.186,881300000.0
2008-01-07 05:41:00,2.186,2.186,2.18575,2.18575,644500000.0
2008-01-07 05:42:00,2.18575,2.18585,2.18545,2.1856,539200000.0
2008-01-07 05:43:00,2.1856,2.1856,2.18555,2.18555,442500000.0
2008-01-07 05:44:00,2.18555,2.18575,2.18535,2.18535,413600000.0
2008-01-07 05:45:00,2.18535,2.1855,2.185,2.18525,536100000.0
2008-01-07 05:46:00,2.18515,2.18545,2.185,2.18525,574000000.0
2008-01-07 05:47:00,2.18525,2.1855,2.18505,2.1855,481600000.0
2008-01-07 05:48:00,2.1855,2.1855,2.1852,2.1852,365600000.0
2008-01-07 05:49:00,2.1852,2.18535,2.1852,2.18525,208800000.0
2008-01-07 05:50:00,2.18525,2.1856,2.18505,2.1852,172000000.0
2008-01-07 05:51:00,2.18505,2.18565,2.1848,2.18545,495700000.0
2008-01-07 05:52:00,2.18565,2.18585,2.18545,2.18545,569000000.0
2008-01-07 05:53:00,2.18545,2.18605,2.18545,2.1857,642300000.0
2008-01-07 05:54:00,2.1857,2.18585,2.1857,2.18585,540000000.0
2008-01-07 05:55:00,2.18585,2.18605,2.18545,2.186,524200000.0
2008-01-07 05:56:00,2.186,2.186,2.18565,2.18585,560200000.0
2008-01-07 05:57:00,2.18585,2.18615,2.18575,2.186,531400000.0
2008-01-07 05:58:00,2.186,2.1861,2.18575,2.18595,739700000.0
2008-01-07 05:59:00,2.18595,2.18655,2.18515,2.18615,615400000.0
2008-01-07 06:00:00,2.18615,2.1862,2.18605,2.1861,520800000.0
2008-01-07 06:01:00,2.1861,2.18615,2.1859,2.186,472100000.0
2008-01-07 06:02:00,2.186,2.186,2.18585,2.18585,650800000.0
2008-01-07 06:03:00,2.18585,2.18615,2.18525,2.1857,575100000.0
2008-01-07 06:04:00,2.18525,2.1859,2.18515,2.1859,486700000.0
2008-01-07 06:05:00,2.1859,2.18625,2.1859,2.1861,510400000.0
2008-01-07 06:06:00,2.1861,2.1861,2.18505,2.1858,647700000.0
2008-01-07 06:07:00,2.1858,2.186,2.1853,2.1858,720500000.0
2008-01-07 06:08:00,2.1858,2.18605,2.18525,2.18525,566800000.0
2008-01-07 06:09:00,2.18555,2.18605,2.18525,2.18565,339900000.0
2008-01-07 06:10:00,2.18565,2.18565,2.18525,2.18565,536700000.0
2008-01-07 06:11:00,2.1856,2.18585,2.1856,2.18585,500500000.0
2008-01-07 06:12:00,2.18585,2.18585,2.1858,2.18585,464400000.0
2008-01-07 06:13:00,2.18585,2.18615,2.18585,2.1861,573400000.0
2008-01-07 06:14:00,2.1861,2.1862,2.18585,2.186,489000000.0
2008-01-07 06:15:00,2.186,2.18615,2.18595,2.18615,488200000.0
2008-01-07 06:16:00,2.18615,2.18615,2.18555,2.18575,608800000.0
2008-01-07 06:17:00,2.18575,2.1859,2.18565,2.18585,518400000.0
2008-01-07 06:18:00,2.18585,2.186,2.18585,2.18595,417600000.0
2008-01-07 06:19:00,2.18595,2.18595,2.18585,2.18585,511200000.0
2008-01-07 06:20:00,2.18585,2.1859,2.18555,2.18555,511900000.0
2008-01-07 06:21:00,2.18555,2.1859,2.1854,2.18545,470900000.0
2008-01-07 06:22:00,2.1857,2.1858,2.18545,2.18545,504200000.0
2008-01-07 06:23:00,2.18545,2.1858,2.18545,2.18565,594400000.0
2008-01-07 06:24:00,2.18565,2.18605,2.18565,2.186,307500000.0
2008-01-07 06:25:00,2.186,2.18605,2.18585,2.18585,244000000.0
2008-01-07 06:26:00,2.18585,2.18585,2.18545,2.1856,296200000.0
2008-01-07 06:27:00,2.18555,2.1857,2.18525,2.18525,506100000.0
2008-01-07 06:28:00,2.18525,2.1855,2.18515,2.1855,555100000.0
2008-01-07 06:29:00,2.1855,2.18555,2.18545,2.18555,509400000.0
2008-01-07 06:30:00,2.1855,2.1855,2.18515,2.18515,363200000.0
2008-01-07 06:31:00,2.18515,2.18535,2.18495,2.1853,549400000.0
2008-01-07 06:32:00,2.1853,2.1856,2.1853,2.18545,612200000.0
2008-01-07 06:33:00,2.18555,2.18555,2.1855,2.1855,507300000.0
2008-01-07 06:34:00,2.1855,2.1855,2.185,2.1853,403400000.0
2008-01-07 06:35:00,2.1853,2.1854,2.18515,2.18525,228600000.0
2008-01-07 06:36:00,2.18525,2.1855,2.18525,2.1855,421600000.0
2008-01-07 06:37:00,2.1855,2.1856,2.18545,2.1856,523200000.0
2008-01-07 06:38:00,2.1856,2.18565,2.18525,2.18525,568900000.0
2008-01-07 06:39:00,2.18525,2.18555,2.18485,2.18535,617300000.0
2008-01-07 06:40:00,2.18535,2.18555,2.18485,2.18555,710600000.0
2008-01-07 06:41:00,2.18555,2.18555,2.18515,2.18545,503400000.0
2008-01-07 06:42:00,2.18545,2.18555,2.18515,2.18545,334800000.0
2008-01-07 06:43:00,2.18545,2.18545,2.18505,2.1853,491500000.0
2008-01-07 06:44:00,2.1853,2.1853,2.18505,2.1853,537800000.0
2008-01-07 06:45:00,2.1853,2.18595,2.18525,2.18575,544600000.0
2008-01-07 06:46:00,2.18575,2.18585,2.18505,2.18505,638400000.0
2008-01-07 06:47:00,2.18505,2.18565,2.1848,2.18565,490600000.0
2008-01-07 06:48:00,2.18565,2.18575,2.18555,2.1856,544800000.0
2008-01-07 06:49:00,2.1856,2.18565,2.18525,2.18535,569500000.0
2008-01-07 06:50:00,2.1855,2.1856,2.1852,2.1856,477800000.0
2008-01-07 06:51:00,2.1856,2.18565,2.18525,2.1856,521200000.0
2008-01-07 06:52:00,2.1856,2.18605,2.18555,2.1857,460500000.0
2008-01-07 06:53:00,2.1857,2.1866,2.1856,2.18615,452100000.0
2008-01-07 06:54:00,2.18615,2.18715,2.1861,2.18715,400100000.0
2008-01-07 06:55:00,2.1872,2.1872,2.1866,2.1867,624300000.0
2008-01-07 06:56:00,2.1867,2.18695,2.1867,2.18695,448000000.0
2008-01-07 06:57:00,2.1869,2.18715,2.18625,2.18685,485500000.0
2008-01-07 06:58:00,2.18685,2.18715,2.18665,2.18715,454000000.0
2008-01-07 06:59:00,2.18715,2.1873,2.18695,2.187,498200000.0
2008-01-07 07:00:00,2.187,2.1871,2.1867,2.187,385700000.0
2008-01-07 07:01:00,2.187,2.187,2.18675,2.187,74200000.0
2008-01-07 07:02:00,2.187,2.18715,2.187,2.18705,416600000.0
2008-01-07 07:03:00,2.18705,2.18755,2.18695,2.18715,403000000.0
2008-01-07 07:04:00,2.18715,2.18725,2.18675,2.18725,531200000.0
2008-01-07 07:05:00,2.18725,2.18725,2.18655,2.18695,491000000.0
2008-01-07 07:06:00,2.18705,2.18705,2.18645,2.18665,535300000.0
2008-01-07 07:07:00,2.18665,2.18705,2.18645,2.18685,573400000.0
2008-01-07 07:08:00,2.18685,2.18685,2.1861,2.18635,292800000.0
2008-01-07 07:09:00,2.18635,2.1867,2.18615,2.1867,156600000.0
2008-01-07 07:10:00,2.1867,2.187,2.18635,2.18695,217400000.0
2008-01-07 07:11:00,2.18695,2.18735,2.18665,2.187,598600000.0
2008-01-07 07:12:00,2.187,2.1872,2.18675,2.1872,582400000.0
2008-01-07 07:13:00,2.1871,2.1871,2.1866,2.18665,568800000.0
2008-01-07 07:14:00,2.18665,2.1867,2.18645,2.18665,663800000.0
2008-01-07 07:15:00,2.18665,2.18665,2.18665,2.18665,284000000.0
2008-01-07 07:16:00,2.18665,2.18685,2.18645,2.1866,419300000.0
2008-01-07 07:17:00,2.18645,2.1866,2.18645,2.18655,583600000.0
2008-01-07 07:18:00,2.18655,2.1867,2.18625,2.18655,512700000.0
2008-01-07 07:19:00,2.18655,2.18675,2.18655,2.18675,406200000.0
2008-01-07 07:20:00,2.18675,2.1872,2.18665,2.18695,548900000.0
2008-01-07 07:21:00,2.18705,2.18775,2.18695,2.1877,576200000.0
2008-01-07 07:22:00,2.1877,2.18775,2.18725,2.18735,552000000.0
2008-01-07 07:23:00,2.18735,2.18755,2.18725,2.1874,549800000.0
2008-01-07 07:24:00,2.1874,2.18745,2.18705,2.1874,565600000.0
2008-01-07 07:25:00,2.1874,2.1875,2.18735,2.18735,537600000.0
2008-01-07 07:26:00,2.18735,2.1874,2.18705,2.1873,626300000.0
2008-01-07 07:27:00,2.1873,2.1873,2.18705,2.18715,590300000.0
2008-01-07 07:28:00,2.18715,2.1873,2.18715,2.1873,372800000.0
2008-01-07 07:29:00,2.1873,2.18735,2.1872,2.18735,513700000.0
2008-01-07 07:30:00,2.18735,2.1875,2.18725,2.1875,398300000.0
2008-01-07 07:31:00,2.1875,2.1876,2.1874,2.18755,324000000.0
2008-01-07 07:32:00,2.18755,2.18775,2.1875,2.18765,373800000.0
2008-01-07 07:33:00,2.18775,2.18775,2.18755,2.18755,346800000.0
2008-01-07 07:34:00,2.18755,2.1877,2.18745,2.1877,471600000.0
2008-01-07 07:35:00,2.1877,2.18785,2.18755,2.1878,479900000.0
2008-01-07 07:36:00,2.1878,2.1878,2.18755,2.1876,510200000.0
2008-01-07 07:37:00,2.1876,2.1877,2.1876,2.18765,545900000.0
2008-01-07 07:38:00,2.18765,2.18775,2.18745,2.18765,538500000.0
2008-01-07 07:39:00,2.18765,2.18765,2.1872,2.18735,491100000.0
2008-01-07 07:40:00,2.18735,2.18735,2.18715,2.18715,372000000.0
2008-01-07 07:41:00,2.18715,2.18735,2.18705,2.18735,515700000.0
2008-01-07 07:42:00,2.18735,2.18755,2.18705,2.18705,615000000.0
2008-01-07 07:43:00,2.18705,2.1875,2.1866,2.18735,585100000.0
2008-01-07 07:44:00,2.18735,2.18735,2.18685,2.1871,540000000.0
2008-01-07 07:45:00,2.1871,2.1872,2.18675,2.18715,508000000.0
2008-01-07 07:46:00,2.18715,2.18735,2.1869,2.18715,652800000.0
2008-01-07 07:47:00,2.18715,2.1872,2.187,2.18705,660700000.0
2008-01-07 07:48:00,2.18705,2.18705,2.1869,2.18705,839100000.0
2008-01-07 07:49:00,2.18705,2.18715,2.18695,2.18695,540500000.0
2008-01-07 07:50:00,2.18695,2.18695,2.18685,2.18685,470400000.0
2008-01-07 07:51:00,2.18685,2.18685,2.1868,2.1868,655200000.0
2008-01-07 07:52:00,2.1868,2.18685,2.18675,2.1868,738400000.0
2008-01-07 07:53:00,2.1868,2.1868,2.1867,2.1867,570400000.0
2008-01-07 07:54:00,2.1867,2.18675,2.1865,2.18675,736400000.0
2008-01-07 07:55:00,2.18675,2.18675,2.1864,2.18655,591300000.0
2008-01-07 07:56:00,2.18655,2.18675,2.1861,2.18645,678800000.0
2008-01-07 07:57:00,2.18645,2.18655,2.1863,2.18635,675200000.0
2008-01-07 07:58:00,2.18635,2.18635,2.1861,2.18635,527400000.0
2008-01-07 07:59:00,2.18635,2.18645,2.186,2.18625,553000000.0
2008-01-07 08:00:00,2.1862,2.18625,2.18595,2.1861,462400000.0
2008-01-07 08:01:00,2.1861,2.1862,2.18605,2.18605,184300000.0
2008-01-07 08:02:00,2.18605,2.1862,2.18605,2.1862,302000000.0
2008-01-07 08:03:00,2.1862,2.1863,2.18605,2.1863,325400000.0
2008-01-07 08:04:00,2.1863,2.1863,2.1863,2.1863,130800000.0
2008-01-07 08:05:00,2.1863,2.1866,2.18605,2.1866,144000000.0
2008-01-07 08:06:00,2.1866,2.1866,2.1866,2.1866,43400000.0
2008-01-07 08:07:00,2.1866,2.1866,2.1855,2.18555,222900000.0
2008-01-07 08:08:00,2.18555,2.18585,2.18545,2.1858,958100000.0
2008-01-07 08:09:00,2.1858,2.18605,2.18565,2.18595,806700000.0
2008-01-07 08:10:00,2.18595,2.18605,2.18585,2.18595,635700000.0
2008-01-07 08:11:00,2.18605,2.18605,2.1859,2.1859,857600000.0
2008-01-07 08:12:00,2.1859,2.1861,2.18585,2.18605,533700000.0
2008-01-07 08:13:00,2.18605,2.1861,2.1856,2.18585,969000000.0
2008-01-07 08:14:00,2.18585,2.18605,2.1857,2.18585,485600000.0
2008-01-07 08:15:00,2.18585,2.18585,2.18555,2.18565,433000000.0
2008-01-07 08:16:00,2.18565,2.18565,2.18555,2.18565,386800000.0
2008-01-07 08:17:00,2.18565,2.1859,2.18555,2.1859,645800000.0
2008-01-07 08:18:00,2.18585,2.1861,2.1856,2.1861,777800000.0
2008-01-07 08:19:00,2.1859,2.1862,2.18575,2.186,1118700000.0
2008-01-07 08:20:00,2.1861,2.1862,2.18595,2.18615,716400000.0
2008-01-07 08:21:00,2.18615,2.18625,2.18605,2.18615,486800000.0
2008-01-07 08:22:00,2.18615,2.18615,2.1859,2.186,943300000.0
2008-01-07 08:23:00,2.186,2.1861,2.1853,2.18545,929800000.0
2008-01-07 08:24:00,2.1854,2.18565,2.18515,2.1853,771200000.0
2008-01-07 08:25:00,2.1853,2.1857,2.1852,2.1855,851700000.0
2008-01-07 08:26:00,2.1855,2.1856,2.1852,2.18555,954000000.0
2008-01-07 08:27:00,2.18555,2.1856,2.18515,2.1854,991400000.0
2008-01-07 08:28:00,2.1855,2.18585,2.18535,2.18585,974200000.0
2008-01-07 08:29:00,2.18585,2.18585,2.18555,2.1856,475300000.0
2008-01-07 08:30:00,2.18555,2.1856,2.18535,2.18555,593600000.0
2008-01-07 08:31:00,2.18555,2.1857,2.1854,2.1856,449500000.0
2008-01-07 08:32:00,2.1856,2.18565,2.1854,2.18565,726000000.0
2008-01-07 08:33:00,2.18565,2.18575,2.1855,2.18555,446200000.0
2008-01-07 08:34:00,2.18555,2.18595,2.18545,2.18575,533400000.0
2008-01-07 08:35:00,2.18575,2.18585,2.18555,2.18565,695800000.0
2008-01-07 08:36:00,2.18565,2.18565,2.1854,2.1855,639400000.0
2008-01-07 08:37:00,2.1855,2.1855,2.1852,2.1853,675600000.0
2008-01-07 08:38:00,2.1853,2.18545,2.1853,2.18535,674000000.0
2008-01-07 08:39:00,2.18535,2.18565,2.1853,2.1856,766600000.0
2008-01-07 08:40:00,2.1856,2.1858,2.1855,2.1856,672600000.0
2008-01-07 08:41:00,2.1856,2.1859,2.1853,2.1857,353900000.0
2008-01-07 08:42:00,2.18555,2.18575,2.18545,2.1857,395900000.0
2008-01-07 08:43:00,2.1857,2.18645,2.1857,2.18645,52600000.0
2008-01-07 08:44:00,2.1863,2.18665,2.18615,2.1865,85300000.0
2008-01-07 08:45:00,2.1865,2.18675,2.1864,2.1867,33262500.0
2008-01-07 08:46:00,2.1867,2.1872,2.1867,2.1872,36050000.0
2008-01-07 08:47:00,2.1872,2.1872,2.1872,2.1872,13750000.0
2008-01-07 08:48:00,2.1872,2.18725,2.1871,2.1872,14387500.0
2008-01-07 08:49:00,2.1872,2.1872,2.1871,2.1871,62462500.0
2008-01-07 08:50:00,2.1871,2.188,2.1871,2.1877,689512500.0
2008-01-07 08:51:00,2.1877,2.18915,2.1877,2.18915,682462500.0
2008-01-07 08:52:00,2.18915,2.18915,2.1889,2.1889,28375000.0
2008-01-07 08:53:00,2.1889,2.18915,2.18875,2.18885,276762500.0
2008-01-07 08:54:00,2.189,2.189,2.18865,2.189,67500000.0
2008-01-07 08:55:00,2.189,2.189,2.18825,2.1884,722500000.0
2008-01-07 08:56:00,2.1884,2.1887,2.1884,2.1887,653600000.0
2008-01-07 08:57:00,2.1887,2.1887,2.1877,2.18825,589400000.0
2008-01-07 08:58:00,2.18825,2.18825,2.18745,2.1878,406000000.0
2008-01-07 08:59:00,2.1878,2.18785,2.1876,2.18765,823700000.0
2008-01-07 09:00:00,2.18765,2.1883,2.1873,2.1881,394400000.0
2008-01-07 09:01:00,2.1881,2.1881,2.1877,2.1877,314000000.0
2008-01-07 09:02:00,2.1877,2.18815,2.1876,2.18785,495400000.0
2008-01-07 09:03:00,2.18785,2.18815,2.1877,2.18795,273600000.0
2008-01-07 09:04:00,2.18795,2.1883,2.18785,2.1883,499100000.0
2008-01-07 09:05:00,2.1883,2.1883,2.18805,2.18805,229000000.0
2008-01-07 09:06:00,2.1883,2.18835,2.18785,2.18795,210400000.0
2008-01-07 09:07:00,2.18795,2.1882,2.18795,2.188,49000000.0
2008-01-07 09:08:00,2.188,2.1886,2.18785,2.1882,261200000.0
2008-01-07 09:09:00,2.1882,2.18885,2.1882,2.1888,72600000.0
2008-01-07 09:10:00,2.1888,2.1897,2.1886,2.1895,132800000.0
2008-01-07 09:11:00,2.1895,2.1895,2.189,2.18915,65800000.0
2008-01-07 09:12:00,2.18915,2.18945,2.18905,2.18925,183800000.0
2008-01-07 09:13:00,2.18925,2.18935,2.1885,2.1886,90400000.0
2008-01-07 09:14:00,2.1886,2.1893,2.1886,2.18865,533400000.0
2008-01-07 09:15:00,2.18865,2.18885,2.1884,2.18865,469900000.0
2008-01-07 09:16:00,2.18865,2.18885,2.18845,2.1887,128000000.0
2008-01-07 09:17:00,2.1887,2.1887,2.18845,2.18855,210400000.0
2008-01-07 09:18:00,2.18865,2.18905,2.18855,2.18895,676900000.0
2008-01-07 09:19:00,2.18895,2.18925,2.18885,2.18915,549400000.0
2008-01-07 09:20:00,2.18915,2.18915,2.1881,2.18815,573300000.0
2008-01-07 09:21:00,2.18815,2.1885,2.18805,2.18825,1273500000.0
2008-01-07 09:22:00,2.18825,2.18875,2.18825,2.1886,826800000.0
2008-01-07 09:23:00,2.1886,2.18885,2.18845,2.18865,805600000.0
2008-01-07 09:24:00,2.18865,2.18955,2.18855,2.18955,580400000.0
2008-01-07 09:25:00,2.18955,2.19005,2.18945,2.18995,108600000.0
2008-01-07 09:26:00,2.18995,2.1914,2.18995,2.19085,366200000.0
2008-01-07 09:27:00,2.19085,2.191,2.19035,2.19045,1051800000.0
2008-01-07 09:28:00,2.19045,2.19045,2.1898,2.18995,1094100000.0
2008-01-07 09:29:00,2.18995,2.19075,2.18995,2.19025,1118000007.0
2008-01-07 09:30:00,2.19025,2.19035,2.18985,2.19025,1234000000.0
2008-01-07 09:31:00,2.19025,2.19025,2.19005,2.19015,1094000000.0
2008-01-07 09:32:00,2.19015,2.19095,2.19015,2.19065,506400000.0
2008-01-07 09:33:00,2.19065,2.19065,2.18895,2.1894,852000000.0
2008-01-07 09:34:00,2.18945,2.18965,2.18945,2.18955,1003400000.0
2008-01-07 09:35:00,2.1894,2.1896,2.18935,2.18955,680300000.0
2008-01-07 09:36:00,2.18955,2.19015,2.18935,2.19015,940800000.0
2008-01-07 09:37:00,2.19005,2.19045,2.18985,2.18985,474200000.0
2008-01-07 09:38:00,2.18985,2.18985,2.18915,2.18975,380100000.0
2008-01-07 09:39:00,2.18975,2.1901,2.18965,2.19005,536400000.0
2008-01-07 09:40:00,2.19005,2.1906,2.19,2.1906,522000000.0
2008-01-07 09:41:00,2.1906,2.19075,2.19045,2.19075,383800000.0
2008-01-07 09:42:00,2.19075,2.191,2.19065,2.1909,896000000.0
2008-01-07 09:43:00,2.19085,2.19095,2.19065,2.19075,906300000.0
2008-01-07 09:44:00,2.19075,2.19075,2.19035,2.19045,674200000.0
2008-01-07 09:45:00,2.19045,2.19045,2.18915,2.18975,1178199999.0
2008-01-07 09:46:00,2.18975,2.19015,2.18935,2.18985,1000300000.0
2008-01-07 09:47:00,2.18985,2.1901,2.1889,2.18895,938300001.0
2008-01-07 09:48:00,2.189,2.1894,2.18865,2.18915,1400200003.0
2008-01-07 09:49:00,2.18915,2.19105,2.18905,2.19035,805299998.0
2008-01-07 09:50:00,2.19035,2.19045,2.18985,2.1902,686400000.0
2008-01-07 09:51:00,2.1902,2.19035,2.18965,2.1897,964600000.0
2008-01-07 09:52:00,2.1897,2.1899,2.18965,2.18975,971200000.0
2008-01-07 09:53:00,2.18975,2.19065,2.18935,2.1901,1091100000.0
2008-01-07 09:54:00,2.1901,2.1913,2.18995,2.19105,559400000.0
2008-01-07 09:55:00,2.19105,2.19185,2.19095,2.19175,129000000.0
2008-01-07 09:56:00,2.19175,2.1925,2.1917,2.1921,111200000.0
2008-01-07 09:57:00,2.1921,2.1926,2.192,2.19215,98400000.0
2008-01-07 09:58:00,2.19215,2.1923,2.19185,2.19195,235200000.0
2008-01-07 09:59:00,2.19195,2.19305,2.19195,2.19235,861600001.0
2008-01-07 10:00:00,2.19235,2.19265,2.19145,2.19145,860400000.0
2008-01-07 10:01:00,2.19145,2.19215,2.19135,2.192,274200000.0
2008-01-07 10:02:00,2.192,2.1924,2.19195,2.19235,621200000.0
2008-01-07 10:03:00,2.1922,2.19265,2.1919,2.1922,416900000.0
2008-01-07 10:04:00,2.19215,2.19225,2.19145,2.1916,331700000.0
2008-01-07 10:05:00,2.19155,2.19215,2.19095,2.19185,324800000.0
2008-01-07 10:06:00,2.19185,2.1919,2.19105,2.19125,230800000.0
2008-01-07 10:07:00,2.19115,2.1913,2.19075,2.1913,72200000.0
2008-01-07 10:08:00,2.1913,2.19185,2.1912,2.19185,52000000.0
2008-01-07 10:09:00,2.19185,2.192,2.19165,2.19175,99400000.0
2008-01-07 10:10:00,2.19175,2.1926,2.19165,2.19255,213600000.0
2008-01-07 10:11:00,2.19255,2.19305,2.19225,2.19275,149400000.0
2008-01-07 10:12:00,2.19275,2.1928,2.19235,2.19245,71000000.0
2008-01-07 10:13:00,2.19245,2.19265,2.1921,2.1924,88000000.0
2008-01-07 10:14:00,2.1925,2.1927,2.19205,2.1927,37000000.0
2008-01-07 10:15:00,2.19275,2.1932,2.19265,2.19315,35600000.0
2008-01-07 10:16:00,2.19315,2.1932,2.19225,2.19255,142400000.0
2008-01-07 10:17:00,2.19255,2.19255,2.19195,2.19205,89800000.0
2008-01-07 10:18:00,2.19225,2.19225,2.19195,2.19225,25400000.0
2008-01-07 10:19:00,2.19225,2.1925,2.19185,2.1921,180200000.0
2008-01-07 10:20:00,2.1921,2.1926,2.19195,2.19245,36000000.0
2008-01-07 10:21:00,2.19245,2.193,2.19245,2.19295,36800000.0
2008-01-07 10:22:00,2.19295,2.19345,2.19255,2.1932,250000000.0
2008-01-07 10:23:00,2.1933,2.1936,2.1928,2.1932,839400000.0
2008-01-07 10:24:00,2.19315,2.19445,2.19295,2.1943,1134400001.0
2008-01-07 10:25:00,2.1943,2.19445,2.19375,2.1939,1123800000.0
2008-01-07 10:26:00,2.1939,2.19395,2.19355,2.19355,878900000.0
2008-01-07 10:27:00,2.19365,2.19395,2.19335,2.19355,638600000.0
2008-01-07 10:28:00,2.19345,2.19385,2.19325,2.19385,1102900004.0
2008-01-07 10:29:00,2.1938,2.19455,2.19375,2.1942,888300000.0
2008-01-07 10:30:00,2.19425,2.1948,2.19425,2.19455,911200001.0
2008-01-07 10:31:00,2.19465,2.1959,2.19455,2.19545,763300000.0
2008-01-07 10:32:00,2.19545,2.1955,2.19505,2.1955,719400000.0
2008-01-07 10:33:00,2.19545,2.1961,2.19535,2.19555,695700000.0
2008-01-07 10:34:00,2.19555,2.1967,2.19545,2.19555,697300000.0
2008-01-07 10:35:00,2.19565,2.19685,2.19565,2.19675,537500000.0
2008-01-07 10:36:00,2.1968,2.19715,2.19635,2.19705,797800000.0
2008-01-07 10:37:00,2.19705,2.19745,2.19685,2.19705,652000000.0
2008-01-07 10:38:00,2.19705,2.1974,2.197,2.19705,864700000.0
2008-01-07 10:39:00,2.19715,2.1974,2.19685,2.1974,532000000.0
2008-01-07 10:40:00,2.1974,2.1974,2.1968,2.19695,65600000.0
2008-01-07 10:41:00,2.19695,2.1975,2.19685,2.19745,377100000.0
2008-01-07 10:42:00,2.19745,2.19755,2.19705,2.19725,384000000.0
2008-01-07 10:43:00,2.19725,2.19765,2.197,2.1971,332500000.0
2008-01-07 10:44:00,2.1971,2.19735,2.19685,2.1971,92800000.0
2008-01-07 10:45:00,2.1971,2.19745,2.19705,2.19725,322800000.0
2008-01-07 10:46:00,2.19735,2.19855,2.1972,2.1985,479200000.0
2008-01-07 10:47:00,2.1985,2.1988,2.19835,2.1987,650700000.0
2008-01-07 10:48:00,2.19865,2.19915,2.19855,2.19905,894300000.0
2008-01-07 10:49:00,2.19895,2.19945,2.1986,2.19895,944600000.0
2008-01-07 10:50:00,2.19895,2.20015,2.19885,2.19995,1006700000.0
2008-01-07 10:51:00,2.19995,2.20025,2.19985,2.20025,829300000.0
2008-01-07 10:52:00,2.20025,2.2004,2.1998,2.2001,629600000.0
2008-01-07 10:53:00,2.2001,2.20025,2.19965,2.1999,809100000.0
2008-01-07 10:54:00,2.1999,2.2,2.19985,2.19995,300000000.0
2008-01-07 10:55:00,2.19995,2.19995,2.19855,2.19855,638700000.0
2008-01-07 10:56:00,2.19865,2.19955,2.19845,2.19955,383500000.0
2008-01-07 10:57:00,2.1995,2.20005,2.1987,2.1987,572400000.0
2008-01-07 10:58:00,2.1988,2.19935,2.1986,2.1991,321100000.0
2008-01-07 10:59:00,2.1991,2.1991,2.1983,2.19865,346700000.0
2008-01-07 11:00:00,2.19865,2.1992,2.19855,2.19915,213000000.0
2008-01-07 11:01:00,2.19915,2.20015,2.19905,2.20005,306500000.0
2008-01-07 11:02:00,2.20015,2.20015,2.1997,2.19985,734400000.0
2008-01-07 11:03:00,2.19985,2.1999,2.1994,2.1996,1077400000.0
2008-01-07 11:04:00,2.1996,2.1999,2.1995,2.19975,669000000.0
2008-01-07 11:05:00,2.19975,2.1998,2.1993,2.19935,459000000.0
2008-01-07 11:06:00,2.19935,2.1995,2.1991,2.1992,760800000.0
2008-01-07 11:07:00,2.1992,2.19935,2.19905,2.1992,452600000.0
2008-01-07 11:08:00,2.1992,2.1993,2.19885,2.19905,613699998.0
2008-01-07 11:09:00,2.19905,2.1991,2.1981,2.1981,599800000.0
2008-01-07 11:10:00,2.198,2.19835,2.1979,2.19795,900000000.0
2008-01-07 11:11:00,2.1979,2.1982,2.19775,2.198,807900000.0
2008-01-07 11:12:00,2.198,2.19855,2.1979,2.1985,469000000.0
2008-01-07 11:13:00,2.1985,2.19865,2.198,2.19825,226400000.0
2008-01-07 11:14:00,2.19825,2.1995,2.19805,2.1989,141100000.0
2008-01-07 11:15:00,2.1991,2.1993,2.1988,2.19925,298600000.0
2008-01-07 11:16:00,2.19945,2.19945,2.1988,2.199,62800000.0
2008-01-07 11:17:00,2.19915,2.1993,2.1988,2.19915,226700000.0
2008-01-07 11:18:00,2.19915,2.19945,2.19905,2.1991,111000000.0
2008-01-07 11:19:00,2.19925,2.1997,2.1991,2.19965,249900000.0
2008-01-07 11:20:00,2.1995,2.1999,2.1992,2.1998,160100000.0
2008-01-07 11:21:00,2.1996,2.2001,2.19955,2.2,32800000.0
2008-01-07 11:22:00,2.2,2.2,2.1995,2.19965,20200000.0
2008-01-07 11:23:00,2.19965,2.2004,2.1995,2.2002,72000000.0
2008-01-07 11:24:00,2.2002,2.2012,2.2002,2.20115,152700000.0
2008-01-07 11:25:00,2.201,2.20135,2.20035,2.20065,144200000.0
2008-01-07 11:26:00,2.20065,2.20105,2.2,2.2,505400000.0
2008-01-07 11:27:00,2.2,2.2006,2.2,2.20045,305000000.0
2008-01-07 11:28:00,2.20045,2.2008,2.2003,2.2004,329800000.0
2008-01-07 11:29:00,2.2004,2.2015,2.20035,2.20135,241900000.0
2008-01-07 11:30:00,2.2013,2.2014,2.2008,2.2011,432800000.0
2008-01-07 11:31:00,2.2011,2.2013,2.20085,2.2013,633500000.0
2008-01-07 11:32:00,2.2013,2.2016,2.201,2.2014,657400000.0
2008-01-07 11:33:00,2.2014,2.20165,2.2013,2.20135,362300000.0
2008-01-07 11:34:00,2.20135,2.2015,2.2011,2.2011,237700000.0
2008-01-07 11:35:00,2.2012,2.20135,2.2006,2.2007,261800000.0
2008-01-07 11:36:00,2.20075,2.20075,2.20025,2.20025,152000000.0
2008-01-07 11:37:00,2.20025,2.2004,2.2,2.20025,102300000.0
2008-01-07 11:38:00,2.20025,2.2006,2.20025,2.2005,439300000.0
2008-01-07 11:39:00,2.2005,2.2006,2.20025,2.2006,579900000.0
2008-01-07 11:40:00,2.2006,2.2007,2.2004,2.20045,641000000.0
2008-01-07 11:41:00,2.20045,2.2005,2.2004,2.2004,362700000.0
2008-01-07 11:42:00,2.2004,2.20055,2.2002,2.2003,721700000.0
2008-01-07 11:43:00,2.2004,2.20055,2.20025,2.2003,373500000.0
2008-01-07 11:44:00,2.2003,2.20035,2.2002,2.2002,394500000.0
2008-01-07 11:45:00,2.2002,2.2002,2.19985,2.1999,787300000.0
2008-01-07 11:46:00,2.1999,2.20005,2.19955,2.1999,555100000.0
2008-01-07 11:47:00,2.1999,2.20015,2.1999,2.2,324300000.0
2008-01-07 11:48:00,2.2,2.20055,2.19995,2.2004,461500000.0
2008-01-07 11:49:00,2.2004,2.2006,2.20025,2.20045,119300000.0
2008-01-07 11:50:00,2.20045,2.2006,2.2003,2.2004,166000000.0
2008-01-07 11:51:00,2.2004,2.20055,2.2002,2.20035,44300000.0
2008-01-07 11:52:00,2.2004,2.20065,2.20025,2.20065,76700000.0
2008-01-07 11:53:00,2.20065,2.2007,2.2003,2.20045,182400000.0
2008-01-07 11:54:00,2.20055,2.2006,2.2004,2.2004,392800000.0
2008-01-07 11:55:00,2.2004,2.2006,2.2004,2.2004,242200000.0
2008-01-07 11:56:00,2.2005,2.20075,2.2003,2.2005,195300000.0
2008-01-07 11:57:00,2.2005,2.2006,2.20035,2.20055,93400000.0
2008-01-07 11:58:00,2.20055,2.20065,2.20025,2.2004,150400000.0
2008-01-07 11:59:00,2.2004,2.2007,2.2002,2.2007,260100000.0
2008-01-07 12:00:00,2.2007,2.2011,2.20065,2.2009,495900000.0
2008-01-07 12:01:00,2.20085,2.2011,2.2007,2.20105,436400000.0
2008-01-07 12:02:00,2.201,2.2016,2.2007,2.2011,871800000.0
2008-01-07 12:03:00,2.2012,2.2017,2.2012,2.2016,823700001.0
2008-01-07 12:04:00,2.2016,2.2022,2.2015,2.20175,707200000.0
2008-01-07 12:05:00,2.2017,2.20215,2.2015,2.20185,888800000.0
2008-01-07 12:06:00,2.20185,2.2022,2.2017,2.202,686300000.0
2008-01-07 12:07:00,2.202,2.202,2.20085,2.2011,624600000.0
2008-01-07 12:08:00,2.2011,2.2015,2.2009,2.2013,565600000.0
2008-01-07 12:09:00,2.2013,2.2021,2.2012,2.2016,794100000.0
2008-01-07 12:10:00,2.2016,2.2018,2.20125,2.20135,736800000.0
2008-01-07 12:11:00,2.20135,2.2016,2.20115,2.2014,959000000.0
2008-01-07 12:12:00,2.2014,2.2019,2.2014,2.2017,847200000.0
2008-01-07 12:13:00,2.2017,2.20185,2.20165,2.20185,957500000.0
2008-01-07 12:14:00,2.20185,2.20225,2.2017,2.2021,823600000.0
2008-01-07 12:15:00,2.2021,2.2034,2.2019,2.2034,796800000.0
2008-01-07 12:16:00,2.2034,2.20355,2.203,2.2032,611000000.0
2008-01-07 12:17:00,2.2032,2.2032,2.2027,2.2031,565000000.0
2008-01-07 12:18:00,2.2031,2.20345,2.2029,2.2031,682300000.0
2008-01-07 12:19:00,2.2031,2.2031,2.2027,2.203,404000000.0
2008-01-07 12:20:00,2.203,2.20305,2.20255,2.2028,605000000.0
2008-01-07 12:21:00,2.2026,2.20325,2.2026,2.2032,499200000.0
2008-01-07 12:22:00,2.2032,2.2034,2.203,2.2033,366500000.0
2008-01-07 12:23:00,2.2033,2.20395,2.2033,2.2038,542700000.0
2008-01-07 12:24:00,2.2038,2.204,2.20355,2.20395,764400000.0
2008-01-07 12:25:00,2.20395,2.2044,2.20395,2.20425,543200000.0
2008-01-07 12:26:00,2.2042,2.2044,2.2042,2.2043,325200000.0
2008-01-07 12:27:00,2.2043,2.20435,2.2041,2.2043,464100000.0
2008-01-07 12:28:00,2.2043,2.205,2.2043,2.2049,582200000.0
2008-01-07 12:29:00,2.2048,2.2049,2.20465,2.20475,560000000.0
2008-01-07 12:30:00,2.20475,2.2049,2.2046,2.2048,609900000.0
2008-01-07 12:31:00,2.2048,2.2049,2.20425,2.2043,492000000.0
2008-01-07 12:32:00,2.2043,2.2044,2.2038,2.2038,379700000.0
2008-01-07 12:33:00,2.20375,2.2041,2.2037,2.2038,605600000.0
2008-01-07 12:34:00,2.2038,2.2038,2.2035,2.2036,440300000.0
2008-01-07 12:35:00,2.2036,2.2039,2.2036,2.2039,549400000.0
2008-01-07 12:36:00,2.2039,2.204,2.2037,2.2038,567000000.0
2008-01-07 12:37:00,2.2038,2.204,2.2038,2.2039,238200000.0
2008-01-07 12:38:00,2.2039,2.2042,2.20365,2.204,324300000.0
2008-01-07 12:39:00,2.204,2.2041,2.2039,2.2039,354700000.0
2008-01-07 12:40:00,2.2039,2.204,2.2039,2.2039,316400000.0
2008-01-07 12:41:00,2.2038,2.2038,2.2034,2.2034,237100000.0
2008-01-07 12:42:00,2.2034,2.2034,2.2032,2.2032,210000000.0
2008-01-07 12:43:00,2.2032,2.2033,2.2031,2.2031,351200000.0
2008-01-07 12:44:00,2.2031,2.2032,2.203,2.203,419600000.0
2008-01-07 12:45:00,2.203,2.2031,2.20285,2.2029,410600000.0
2008-01-07 12:46:00,2.203,2.203,2.2028,2.2029,220000000.0
2008-01-07 12:47:00,2.2029,2.2029,2.2027,2.2029,535700000.0
2008-01-07 12:48:00,2.2029,2.203,2.2028,2.203,407600000.0
2008-01-07 12:49:00,2.203,2.2033,2.2029,2.2032,403500000.0
2008-01-07 12:50:00,2.2033,2.2036,2.2031,2.2034,697600000.0
2008-01-07 12:51:00,2.2034,2.2037,2.2026,2.20305,807200000.0
2008-01-07 12:52:00,2.20305,2.20385,2.203,2.2037,487400000.0
2008-01-07 12:53:00,2.2037,2.20375,2.2034,2.2037,422600000.0
2008-01-07 12:54:00,2.2037,2.2043,2.2037,2.20415,649800000.0
2008-01-07 12:55:00,2.20415,2.2043,2.2036,2.2037,970600000.0
2008-01-07 12:56:00,2.2037,2.20385,2.2034,2.2034,446000000.0
2008-01-07 12:57:00,2.2034,2.2034,2.20295,2.203,604900000.0
2008-01-07 12:58:00,2.203,2.2035,2.203,2.20315,906600000.0
2008-01-07 12:59:00,2.2032,2.2032,2.2027,2.203,1013800000.0
2008-01-07 13:00:00,2.203,2.2031,2.2026,2.2029,944200000.0
2008-01-07 13:01:00,2.2029,2.2029,2.2023,2.20265,682400000.0
2008-01-07 13:02:00,2.20265,2.20285,2.2025,2.2027,598800000.0
2008-01-07 13:03:00,2.2027,2.203,2.2022,2.2025,689400000.0
2008-01-07 13:04:00,2.2025,2.2034,2.2024,2.2033,1073500000.0
2008-01-07 13:05:00,2.2032,2.2034,2.2031,2.2033,537600000.0
2008-01-07 13:06:00,2.2034,2.2037,2.2033,2.2036,785800000.0
2008-01-07 13:07:00,2.2036,2.2039,2.2035,2.2038,807800000.0
2008-01-07 13:08:00,2.2038,2.2046,2.2037,2.2045,990500000.0
2008-01-07 13:09:00,2.2045,2.20455,2.2037,2.2037,922900000.0
2008-01-07 13:10:00,2.2037,2.2039,2.2036,2.2038,639600000.0
2008-01-07 13:11:00,2.2038,2.204,2.2037,2.2039,571200000.0
2008-01-07 13:12:00,2.2039,2.2041,2.2035,2.2035,642400000.0
2008-01-07 13:13:00,2.2035,2.2037,2.2035,2.2036,474800000.0
2008-01-07 13:14:00,2.2036,2.2037,2.2035,2.2035,586800000.0
2008-01-07 13:15:00,2.2035,2.2036,2.2032,2.20345,1036500005.0
2008-01-07 13:16:00,2.2034,2.2034,2.203,2.2031,803600000.0
2008-01-07 13:17:00,2.2031,2.2033,2.203,2.2033,686800000.0
2008-01-07 13:18:00,2.2033,2.2033,2.20255,2.20265,767200000.0
2008-01-07 13:19:00,2.20265,2.2027,2.20235,2.2025,687200000.0
2008-01-07 13:20:00,2.2025,2.2034,2.2025,2.2027,833600000.0
2008-01-07 13:21:00,2.2027,2.2028,2.2026,2.2027,348800000.0
2008-01-07 13:22:00,2.2027,2.2027,2.2025,2.2026,708300000.0
2008-01-07 13:23:00,2.2026,2.2028,2.2026,2.2026,440900000.0
2008-01-07 13:24:00,2.2026,2.2032,2.2026,2.2029,714000000.0
2008-01-07 13:25:00,2.2029,2.2029,2.2026,2.2026,423600000.0
2008-01-07 13:26:00,2.2025,2.2027,2.2025,2.2026,349600000.0
2008-01-07 13:27:00,2.2026,2.2027,2.2025,2.2026,260800000.0
2008-01-07 13:28:00,2.2026,2.2027,2.20235,2.2027,217600000.0
2008-01-07 13:29:00,2.2027,2.2027,2.2025,2.2025,452400000.0
2008-01-07 13:30:00,2.2025,2.2025,2.2024,2.2024,241300000.0
2008-01-07 13:31:00,2.2024,2.2026,2.2023,2.2025,262900000.0
2008-01-07 13:32:00,2.2025,2.2026,2.2023,2.2024,285900000.0
2008-01-07 13:33:00,2.2024,2.2025,2.2022,2.2025,378200001.0
2008-01-07 13:34:00,2.2025,2.2025,2.2024,2.2025,228500000.0
2008-01-07 13:35:00,2.2025,2.2027,2.2025,2.20265,325600000.0
2008-01-07 13:36:00,2.20265,2.2028,2.2026,2.2028,531200000.0
2008-01-07 13:37:00,2.2028,2.20325,2.2026,2.2031,875400000.0
2008-01-07 13:38:00,2.2032,2.2032,2.2028,2.2031,494800000.0
2008-01-07 13:39:00,2.2031,2.2032,2.20255,2.2026,465100000.0
2008-01-07 13:40:00,2.2026,2.2028,2.2023,2.2024,1322400000.0
2008-01-07 13:41:00,2.2024,2.2027,2.2022,2.2027,831300000.0
2008-01-07 13:42:00,2.2027,2.2028,2.2025,2.2028,748200000.0
2008-01-07 13:43:00,2.2028,2.203,2.2024,2.2026,782400000.0
2008-01-07 13:44:00,2.2026,2.2027,2.2024,2.20255,732500000.0
2008-01-07 13:45:00,2.20255,2.2026,2.2024,2.2024,479600000.0
2008-01-07 13:46:00,2.2024,2.20255,2.20215,2.2023,552900000.0
2008-01-07 13:47:00,2.2023,2.20255,2.2023,2.20255,316800000.0
2008-01-07 13:48:00,2.20255,2.2026,2.2023,2.2023,510100000.0
2008-01-07 13:49:00,2.2023,2.2023,2.2019,2.2021,1175500000.0
2008-01-07 13:50:00,2.2021,2.2023,2.2021,2.2022,662300000.0
2008-01-07 13:51:00,2.2022,2.2022,2.2017,2.2019,759800000.0
2008-01-07 13:52:00,2.2019,2.20205,2.20175,2.2019,720600000.0
2008-01-07 13:53:00,2.2019,2.2019,2.2017,2.20185,514200000.0
2008-01-07 13:54:00,2.20185,2.2022,2.2018,2.20205,746300000.0
2008-01-07 13:55:00,2.20205,2.2023,2.20195,2.20195,718000000.0
2008-01-07 13:56:00,2.202,2.20205,2.20175,2.20205,493100000.0
2008-01-07 13:57:00,2.20205,2.2021,2.20165,2.202,472200000.0
2008-01-07 13:58:00,2.202,2.202,2.2016,2.20185,477800000.0
2008-01-07 13:59:00,2.20185,2.2024,2.2018,2.2023,496600000.0
2008-01-07 14:00:00,2.2023,2.20235,2.20205,2.20235,403600000.0
2008-01-07 14:01:00,2.20235,2.20235,2.20185,2.202,614900000.0
2008-01-07 14:02:00,2.202,2.2022,2.2019,2.202,635100000.0
2008-01-07 14:03:00,2.202,2.20215,2.2017,2.2021,954000000.0
2008-01-07 14:04:00,2.2021,2.2021,2.20165,2.2019,679600000.0
2008-01-07 14:05:00,2.2019,2.20195,2.2017,2.20185,553800000.0
2008-01-07 14:06:00,2.20185,2.202,2.20175,2.20195,654700000.0
2008-01-07 14:07:00,2.20195,2.20195,2.2018,2.2019,746600000.0
2008-01-07 14:08:00,2.2019,2.20195,2.2015,2.20155,590400000.0
2008-01-07 14:09:00,2.20155,2.2017,2.2015,2.2016,654400000.0
2008-01-07 14:10:00,2.2016,2.20165,2.2014,2.2014,506000000.0
2008-01-07 14:11:00,2.2013,2.2017,2.2013,2.20145,572800000.0
2008-01-07 14:12:00,2.20145,2.20185,2.2014,2.2018,451600000.0
2008-01-07 14:13:00,2.2018,2.202,2.20165,2.2018,585600000.0
2008-01-07 14:14:00,2.2018,2.2021,2.2016,2.2017,489600000.0
2008-01-07 14:15:00,2.2016,2.2018,2.20155,2.2017,522000000.0
2008-01-07 14:16:00,2.2017,2.20215,2.2016,2.2017,704300000.0
2008-01-07 14:17:00,2.2018,2.20205,2.2016,2.2019,639200000.0
2008-01-07 14:18:00,2.2019,2.202,2.2016,2.20165,640500000.0
2008-01-07 14:19:00,2.20165,2.20175,2.2014,2.2014,560500000.0
2008-01-07 14:20:00,2.2014,2.20165,2.2002,2.2002,428600000.0
2008-01-07 14:21:00,2.2002,2.2011,2.2001,2.2009,904400000.0
2008-01-07 14:22:00,2.2009,2.201,2.2007,2.2009,840000000.0
2008-01-07 14:23:00,2.2009,2.2009,2.2007,2.2008,737700000.0
2008-01-07 14:24:00,2.2008,2.2009,2.20035,2.20035,790100000.0
2008-01-07 14:25:00,2.20035,2.2005,2.2001,2.2002,827400000.0
2008-01-07 14:26:00,2.2002,2.2006,2.1997,2.2,588000000.0
2008-01-07 14:27:00,2.2,2.2006,2.1999,2.2003,832600000.0
2008-01-07 14:28:00,2.2003,2.2003,2.19975,2.1998,887500000.0
2008-01-07 14:29:00,2.1998,2.1999,2.1994,2.1995,704800000.0
2008-01-07 14:30:00,2.1995,2.1995,2.199,2.199,453100000.0
2008-01-07 14:31:00,2.199,2.1994,2.1989,2.19935,835900000.0
2008-01-07 14:32:00,2.1993,2.1996,2.199,2.1991,818100000.0
2008-01-07 14:33:00,2.1991,2.19955,2.1989,2.1989,651400000.0
2008-01-07 14:34:00,2.1989,2.1994,2.1986,2.19925,993200000.0
2008-01-07 14:35:00,2.1993,2.1996,2.199,2.1994,710800000.0
2008-01-07 14:36:00,2.1994,2.1998,2.1993,2.1994,961600000.0
2008-01-07 14:37:00,2.1993,2.19975,2.1992,2.19935,836800000.0
2008-01-07 14:38:00,2.1993,2.1995,2.1988,2.1988,956000000.0
2008-01-07 14:39:00,2.1988,2.19915,2.1984,2.1985,763500000.0
2008-01-07 14:40:00,2.1985,2.19865,2.1976,2.1976,553000000.0
2008-01-07 14:41:00,2.1975,2.19765,2.1969,2.1971,975200000.0
2008-01-07 14:42:00,2.1972,2.1972,2.1965,2.1969,1029000000.0
2008-01-07 14:43:00,2.1969,2.197,2.19655,2.1968,1065300000.0
2008-01-07 14:44:00,2.1968,2.1969,2.19645,2.19665,396000000.0
2008-01-07 14:45:00,2.19665,2.197,2.19625,2.19675,712600000.0
2008-01-07 14:46:00,2.19675,2.19675,2.1959,2.1966,718600000.0
2008-01-07 14:47:00,2.1965,2.1967,2.1965,2.1966,284800000.0
2008-01-07 14:48:00,2.1966,2.197,2.1963,2.1968,768000000.0
2008-01-07 14:49:00,2.1968,2.1975,2.1967,2.19735,761400000.0
2008-01-07 14:50:00,2.1973,2.1976,2.1973,2.1975,348800000.0
2008-01-07 14:51:00,2.1975,2.1982,2.1975,2.198,482000000.0
2008-01-07 14:52:00,2.198,2.1983,2.1978,2.198,606800000.0
2008-01-07 14:53:00,2.19795,2.1981,2.19765,2.19765,584900000.0
2008-01-07 14:54:00,2.1976,2.19775,2.1974,2.1974,661600000.0
2008-01-07 14:55:00,2.1974,2.1975,2.19685,2.1972,883700000.0
2008-01-07 14:56:00,2.19725,2.198,2.19725,2.19755,1061400000.0
2008-01-07 14:57:00,2.19755,2.1976,2.19725,2.1974,540100000.0
2008-01-07 14:58:00,2.1973,2.1973,2.19645,2.19645,721300000.0
2008-01-07 14:59:00,2.1964,2.197,2.1961,2.197,1176700000.0
2008-01-07 15:00:00,2.197,2.197,2.1968,2.197,557100000.0
2008-01-07 15:01:00,2.197,2.19775,2.197,2.1976,975900000.0
2008-01-07 15:02:00,2.1976,2.19775,2.1969,2.19715,666700000.0
2008-01-07 15:03:00,2.1972,2.19735,2.19695,2.1972,434700000.0
2008-01-07 15:04:00,2.1972,2.1974,2.197,2.1973,645400000.0
2008-01-07 15:05:00,2.1973,2.1975,2.1967,2.1967,662800000.0
2008-01-07 15:06:00,2.1967,2.1968,2.1964,2.19645,869700000.0
2008-01-07 15:07:00,2.19645,2.1967,2.19645,2.1966,556400000.0
2008-01-07 15:08:00,2.1966,2.1968,2.1963,2.1966,898400000.0
2008-01-07 15:09:00,2.1966,2.1966,2.196,2.1961,678900000.0
2008-01-07 15:10:00,2.19605,2.1965,2.196,2.1964,1109700000.0
2008-01-07 15:11:00,2.1964,2.1969,2.1961,2.1962,852400000.0
2008-01-07 15:12:00,2.1962,2.1966,2.1962,2.1966,589000000.0
2008-01-07 15:13:00,2.1966,2.1971,2.1966,2.1969,566000000.0
2008-01-07 15:14:00,2.1969,2.1972,2.19685,2.1971,614900000.0
2008-01-07 15:15:00,2.197,2.1974,2.197,2.1973,829200000.0
2008-01-07 15:16:00,2.1973,2.19745,2.1972,2.1973,236400000.0
2008-01-07 15:17:00,2.1974,2.1974,2.197,2.1971,826400000.0
2008-01-07 15:18:00,2.1971,2.1973,2.1969,2.1973,1104700000.0
2008-01-07 15:19:00,2.19725,2.1973,2.1966,2.1969,1203400003.0
2008-01-07 15:20:00,2.1968,2.1975,2.1965,2.1973,1011400001.0
2008-01-07 15:21:00,2.1973,2.19785,2.1973,2.1976,962300000.0
2008-01-07 15:22:00,2.1976,2.1978,2.1967,2.1971,658600000.0
2008-01-07 15:23:00,2.1971,2.1972,2.1967,2.197,772800000.0
2008-01-07 15:24:00,2.197,2.1973,2.1967,2.1972,649200000.0
2008-01-07 15:25:00,2.1972,2.1972,2.19645,2.19655,634400000.0
2008-01-07 15:26:00,2.19655,2.197,2.1962,2.19665,1159900000.0
2008-01-07 15:27:00,2.1967,2.19735,2.1967,2.197,1017700000.0
2008-01-07 15:28:00,2.197,2.1974,2.197,2.1973,661500000.0
2008-01-07 15:29:00,2.1973,2.1975,2.1971,2.1971,939600000.0
2008-01-07 15:30:00,2.1971,2.1973,2.197,2.19705,547400000.0
2008-01-07 15:31:00,2.19705,2.1971,2.19685,2.197,541900000.0
2008-01-07 15:32:00,2.197,2.1974,2.1969,2.1974,655800000.0
2008-01-07 15:33:00,2.19735,2.1974,2.1969,2.19715,516300000.0
2008-01-07 15:34:00,2.19715,2.1973,2.197,2.1972,285800000.0
2008-01-07 15:35:00,2.19725,2.1973,2.1967,2.1972,867900000.0
2008-01-07 15:36:00,2.1972,2.1972,2.1965,2.1965,736800000.0
2008-01-07 15:37:00,2.1965,2.1971,2.1962,2.1968,910300000.0
2008-01-07 15:38:00,2.1968,2.1968,2.1964,2.19645,549600000.0
2008-01-07 15:39:00,2.19645,2.1965,2.19565,2.1965,752000000.0
2008-01-07 15:40:00,2.1961,2.19655,2.1958,2.19585,775900000.0
2008-01-07 15:41:00,2.19585,2.1963,2.1958,2.19615,774700000.0
2008-01-07 15:42:00,2.1961,2.197,2.19585,2.19665,761300000.0
2008-01-07 15:43:00,2.1967,2.197,2.1963,2.1963,1028200000.0
2008-01-07 15:44:00,2.1963,2.1964,2.1957,2.1958,930800000.0
2008-01-07 15:45:00,2.19575,2.1965,2.19575,2.1965,649900000.0
2008-01-07 15:46:00,2.1965,2.1971,2.1965,2.197,851500000.0
2008-01-07 15:47:00,2.197,2.197,2.19645,2.1968,923200000.0
2008-01-07 15:48:00,2.1968,2.1971,2.1966,2.1971,700800000.0
2008-01-07 15:49:00,2.1971,2.1983,2.197,2.1981,1159299998.0
2008-01-07 15:50:00,2.1982,2.1983,2.1973,2.1975,1304399999.0
2008-01-07 15:51:00,2.1974,2.1974,2.1969,2.197,1126600000.0
2008-01-07 15:52:00,2.1969,2.1974,2.19685,2.1972,1107399999.0
2008-01-07 15:53:00,2.19725,2.19775,2.1972,2.19775,449399999.0
2008-01-07 15:54:00,2.19775,2.1979,2.1972,2.1975,326500000.0
2008-01-07 15:55:00,2.1975,2.1975,2.197,2.197,462100000.0
2008-01-07 15:56:00,2.197,2.1971,2.19675,2.1968,452800000.0
2008-01-07 15:57:00,2.1968,2.1969,2.1962,2.1967,666400000.0
2008-01-07 15:58:00,2.1967,2.1971,2.1967,2.1971,660000000.0
2008-01-07 15:59:00,2.1971,2.1971,2.1966,2.19675,937100000.0
2008-01-07 16:00:00,2.19675,2.1969,2.19655,2.1966,1149199997.0
2008-01-07 16:01:00,2.19655,2.1971,2.1964,2.197,1190299999.0
2008-01-07 16:02:00,2.197,2.1972,2.1962,2.1965,900600000.0
2008-01-07 16:03:00,2.1965,2.19655,2.19625,2.1964,972199998.0
2008-01-07 16:04:00,2.1964,2.1965,2.1961,2.19625,495000000.0
2008-01-07 16:05:00,2.1963,2.1964,2.1961,2.19635,816800000.0
2008-01-07 16:06:00,2.19635,2.1966,2.1963,2.19655,733400000.0
2008-01-07 16:07:00,2.19655,2.1966,2.19635,2.19655,851600000.0
2008-01-07 16:08:00,2.19655,2.1966,2.1964,2.19655,734800000.0
2008-01-07 16:09:00,2.19655,2.19675,2.1965,2.1966,569400000.0
2008-01-07 16:10:00,2.1966,2.197,2.1962,2.1962,508300000.0
2008-01-07 16:11:00,2.1962,2.1963,2.1959,2.1961,742800000.0
2008-01-07 16:12:00,2.1961,2.19625,2.19575,2.1959,870599998.0
2008-01-07 16:13:00,2.1959,2.196,2.1957,2.19585,590400000.0
2008-01-07 16:14:00,2.1958,2.1961,2.1957,2.196,787000000.0
2008-01-07 16:15:00,2.196,2.1963,2.19585,2.1959,867800000.0
2008-01-07 16:16:00,2.1959,2.1961,2.1953,2.19555,953800000.0
2008-01-07 16:17:00,2.19555,2.1958,2.1954,2.19545,542000000.0
2008-01-07 16:18:00,2.19545,2.1959,2.1953,2.19575,963500000.0
2008-01-07 16:19:00,2.19575,2.196,2.1956,2.19575,852000000.0
2008-01-07 16:20:00,2.19575,2.196,2.1956,2.19565,1217000000.0
2008-01-07 16:21:00,2.19565,2.1962,2.19565,2.19585,974000000.0
2008-01-07 16:22:00,2.19585,2.1959,2.1956,2.1957,773700000.0
2008-01-07 16:23:00,2.1957,2.1959,2.19545,2.19545,673500000.0
2008-01-07 16:24:00,2.1955,2.1956,2.1953,2.1955,893599989.0
2008-01-07 16:25:00,2.1955,2.1957,2.1952,2.1953,625499997.0
2008-01-07 16:26:00,2.19525,2.1955,2.1952,2.19545,585299996.0
2008-01-07 16:27:00,2.19545,2.1956,2.1952,2.1952,943800000.0
2008-01-07 16:28:00,2.19525,2.1955,2.1949,2.1954,731200000.0
2008-01-07 16:29:00,2.1954,2.1959,2.1953,2.1957,716200000.0
2008-01-07 16:30:00,2.1957,2.196,2.1956,2.196,495200000.0
2008-01-07 16:31:00,2.196,2.1961,2.1957,2.196,503200000.0
2008-01-07 16:32:00,2.1959,2.19605,2.1957,2.1957,616800000.0
2008-01-07 16:33:00,2.19565,2.1957,2.1952,2.19545,888500000.0
2008-01-07 16:34:00,2.19545,2.1958,2.1954,2.1957,883900000.0
2008-01-07 16:35:00,2.1957,2.19595,2.19485,2.195,613400000.0
2008-01-07 16:36:00,2.19495,2.19555,2.1949,2.1953,958400000.0
2008-01-07 16:37:00,2.1953,2.1956,2.1952,2.1955,950800000.0
2008-01-07 16:38:00,2.1955,2.19575,2.1952,2.1952,1035200000.0
2008-01-07 16:39:00,2.1952,2.1958,2.1951,2.19565,1006300000.0
2008-01-07 16:40:00,2.1956,2.19625,2.1956,2.19605,713600000.0
2008-01-07 16:41:00,2.19605,2.1965,2.196,2.1962,749499999.0
2008-01-07 16:42:00,2.1962,2.1965,2.1961,2.1965,789700000.0
2008-01-07 16:43:00,2.1965,2.1967,2.1963,2.1967,725099998.0
2008-01-07 16:44:00,2.1968,2.197,2.1966,2.1967,1021599999.0
2008-01-07 16:45:00,2.1967,2.1976,2.1967,2.1976,1069200002.0
2008-01-07 16:46:00,2.1976,2.1976,2.1971,2.19725,858400000.0
2008-01-07 16:47:00,2.19725,2.19725,2.197,2.1972,489300000.0
2008-01-07 16:48:00,2.1974,2.19745,2.19715,2.1972,613915992.0
2008-01-07 16:49:00,2.1972,2.1973,2.19695,2.197,453699997.0
2008-01-07 16:50:00,2.197,2.197,2.1964,2.19645,581799998.0
2008-01-07 16:51:00,2.19645,2.19675,2.1963,2.1964,588600000.0
2008-01-07 16:52:00,2.1964,2.1967,2.1961,2.1962,744000000.0
2008-01-07 16:53:00,2.1961,2.1964,2.1958,2.1958,961299998.0
2008-01-07 16:54:00,2.1959,2.1961,2.1958,2.1959,747499999.0
2008-01-07 16:55:00,2.1959,2.19605,2.19555,2.19605,1244100003.0
2008-01-07 16:56:00,2.1959,2.1964,2.1957,2.19625,976999999.0
2008-01-07 16:57:00,2.1963,2.1964,2.1961,2.1963,916300000.0
2008-01-07 16:58:00,2.1963,2.1963,2.19575,2.1958,1187900000.0
2008-01-07 16:59:00,2.1958,2.1958,2.1947,2.1947,896000000.0
2008-01-07 17:00:00,2.1947,2.1953,2.19465,2.19485,834200000.0
2008-01-07 17:01:00,2.19485,2.1951,2.1947,2.1949,986600000.0
2008-01-07 17:02:00,2.1949,2.1949,2.1943,2.19465,601600000.0
2008-01-07 17:03:00,2.1947,2.1948,2.1944,2.1944,654200001.0
2008-01-07 17:04:00,2.19435,2.1944,2.1937,2.194,585200000.0
2008-01-07 17:05:00,2.19395,2.1946,2.1938,2.1941,869999998.0
2008-01-07 17:06:00,2.1941,2.1948,2.19375,2.1939,773600000.0
2008-01-07 17:07:00,2.1939,2.1947,2.1937,2.1943,1276799998.0
2008-01-07 17:08:00,2.1943,2.1947,2.1943,2.1946,542600000.0
2008-01-07 17:09:00,2.1946,2.1948,2.1944,2.1948,888600000.0
2008-01-07 17:10:00,2.1948,2.195,2.1946,2.19495,747200000.0
2008-01-07 17:11:00,2.19495,2.19515,2.1948,2.1948,738400000.0
2008-01-07 17:12:00,2.1948,2.1952,2.19465,2.1949,852300000.0
2008-01-07 17:13:00,2.1949,2.1949,2.1946,2.1946,899800000.0
2008-01-07 17:14:00,2.1946,2.1948,2.1943,2.19455,1136200000.0
2008-01-07 17:15:00,2.1945,2.1947,2.1942,2.1947,757300000.0
2008-01-07 17:16:00,2.1947,2.1948,2.19425,2.1947,800400000.0
2008-01-07 17:17:00,2.1947,2.1947,2.1939,2.194,1232600000.0
2008-01-07 17:18:00,2.19395,2.1945,2.1938,2.1939,1050000000.0
2008-01-07 17:19:00,2.1939,2.1939,2.1933,2.1935,977400000.0
2008-01-07 17:20:00,2.1934,2.1935,2.1928,2.1928,790800000.0
2008-01-07 17:21:00,2.1928,2.1933,2.1926,2.19275,811400000.0
2008-01-07 17:22:00,2.19275,2.19335,2.19275,2.1933,802200000.0
2008-01-07 17:23:00,2.1933,2.1941,2.1932,2.194,1002100000.0
2008-01-07 17:24:00,2.194,2.1943,2.1935,2.1936,979800000.0
2008-01-07 17:25:00,2.1936,2.194,2.1936,2.1938,788200000.0
2008-01-07 17:26:00,2.19375,2.1938,2.1931,2.19325,778800000.0
2008-01-07 17:27:00,2.19325,2.1934,2.1928,2.1928,754900000.0
2008-01-07 17:28:00,2.1928,2.1934,2.1928,2.19335,787800000.0
2008-01-07 17:29:00,2.19335,2.1934,2.19275,2.19275,531900000.0
2008-01-07 17:30:00,2.19275,2.1929,2.1923,2.1927,838100000.0
2008-01-07 17:31:00,2.1927,2.193,2.1922,2.1924,732400000.0
2008-01-07 17:32:00,2.1924,2.1927,2.1917,2.19245,784000000.0
2008-01-07 17:33:00,2.19245,2.1927,2.19195,2.1926,986400000.0
2008-01-07 17:34:00,2.1925,2.1927,2.1923,2.1927,945600000.0
2008-01-07 17:35:00,2.1927,2.1927,2.1921,2.1921,712400000.0
2008-01-07 17:36:00,2.1921,2.19265,2.1921,2.1924,839700000.0
2008-01-07 17:37:00,2.1925,2.19335,2.19235,2.1931,863900000.0
2008-01-07 17:38:00,2.1931,2.1934,2.193,2.1933,950000000.0
2008-01-07 17:39:00,2.1934,2.1942,2.1934,2.1941,1099200000.0
2008-01-07 17:40:00,2.1941,2.1945,2.194,2.1943,1177599998.0
2008-01-07 17:41:00,2.1943,2.19555,2.1943,2.1954,1078000000.0
2008-01-07 17:42:00,2.1954,2.19645,2.1953,2.1962,992000000.0
2008-01-07 17:43:00,2.1962,2.1967,2.19605,2.1964,995800000.0
2008-01-07 17:44:00,2.1964,2.1968,2.1964,2.1965,976999999.0
2008-01-07 17:45:00,2.1965,2.1971,2.19645,2.19665,738300000.0
2008-01-07 17:46:00,2.19665,2.1972,2.19665,2.1969,883400000.0
2008-01-07 17:47:00,2.1969,2.19795,2.1968,2.1978,823600000.0
2008-01-07 17:48:00,2.1978,2.198,2.1976,2.1978,849200000.0
2008-01-07 17:49:00,2.1978,2.19825,2.1977,2.19825,1066400000.0
2008-01-07 17:50:00,2.19825,2.19875,2.19825,2.1985,987099999.0
2008-01-07 17:51:00,2.1985,2.1991,2.1985,2.1989,953400000.0
2008-01-07 17:52:00,2.199,2.1993,2.1989,2.1992,1003300000.0
2008-01-07 17:53:00,2.1992,2.1992,2.1986,2.1988,1048300000.0
2008-01-07 17:54:00,2.1988,2.19895,2.19865,2.1988,536900000.0
2008-01-07 17:55:00,2.1988,2.1989,2.1986,2.1987,535600000.0
2008-01-07 17:56:00,2.1987,2.1987,2.1981,2.1982,622900000.0
2008-01-07 17:57:00,2.1982,2.19855,2.19815,2.1982,766900000.0
2008-01-07 17:58:00,2.1982,2.1988,2.19805,2.1987,1098300000.0
2008-01-07 17:59:00,2.1987,2.19895,2.19865,2.19865,864400000.0
2008-01-07 18:00:00,2.1987,2.1988,2.1983,2.1983,1195900000.0
2008-01-07 18:01:00,2.19835,2.1985,2.1982,2.1983,684500000.0
2008-01-07 18:02:00,2.19825,2.19865,2.1982,2.1984,841000000.0
2008-01-07 18:03:00,2.1984,2.1986,2.1981,2.19825,702800000.0
2008-01-07 18:04:00,2.19825,2.1983,2.1975,2.1976,915303822.0
2008-01-07 18:05:00,2.1976,2.1979,2.1974,2.1974,1000500001.0
2008-01-07 18:06:00,2.1974,2.19745,2.197,2.1972,813600000.0
2008-01-07 18:07:00,2.1972,2.1975,2.19665,2.19735,964400000.0
2008-01-07 18:08:00,2.1973,2.1979,2.19715,2.1979,954199999.0
2008-01-07 18:09:00,2.1979,2.198,2.1973,2.198,638700000.0
2008-01-07 18:10:00,2.19815,2.1984,2.19775,2.1978,758600000.0
2008-01-07 18:11:00,2.1979,2.19835,2.1978,2.1981,750900000.0
2008-01-07 18:12:00,2.19805,2.19815,2.1976,2.19775,679100000.0
2008-01-07 18:13:00,2.19775,2.1982,2.19775,2.19805,597400000.0
2008-01-07 18:14:00,2.19805,2.1993,2.198,2.1992,877100001.0
2008-01-07 18:15:00,2.19925,2.2,2.1992,2.19975,838000000.0
2008-01-07 18:16:00,2.19975,2.20025,2.19945,2.2,711400000.0
2008-01-07 18:17:00,2.1999,2.2006,2.1997,2.20035,644400000.0
2008-01-07 18:18:00,2.2004,2.20065,2.2002,2.2003,828200001.0
2008-01-07 18:19:00,2.20025,2.2003,2.19955,2.1999,886100000.0
2008-01-07 18:20:00,2.1999,2.2007,2.1997,2.20045,703200000.0
2008-01-07 18:21:00,2.2004,2.2005,2.1995,2.1995,902300000.0
2008-01-07 18:22:00,2.1995,2.19985,2.1991,2.1998,674600000.0
2008-01-07 18:23:00,2.1999,2.20045,2.1998,2.1999,705500000.0
2008-01-07 18:24:00,2.1999,2.2007,2.1993,2.2006,750000000.0
2008-01-07 18:25:00,2.2007,2.2008,2.2,2.20045,991000002.0
2008-01-07 18:26:00,2.2004,2.2004,2.1996,2.1998,904000002.0
2008-01-07 18:27:00,2.1998,2.2,2.1996,2.1998,694000000.0
2008-01-07 18:28:00,2.1998,2.2002,2.1996,2.2001,920900003.0
2008-01-07 18:29:00,2.2001,2.2008,2.2001,2.2006,884200000.0
2008-01-07 18:30:00,2.2005,2.2012,2.2002,2.20115,724200000.0
2008-01-07 18:31:00,2.2012,2.2023,2.20115,2.2021,1014800001.0
2008-01-07 18:32:00,2.2021,2.2029,2.2021,2.20255,761300000.0
2008-01-07 18:33:00,2.20255,2.2027,2.2022,2.2024,732400000.0
2008-01-07 18:34:00,2.2024,2.2026,2.202,2.2021,871499995.0
2008-01-07 18:35:00,2.2021,2.2021,2.2012,2.2019,791800000.0
2008-01-07 18:36:00,2.2019,2.2023,2.2018,2.2022,735600000.0
2008-01-07 18:37:00,2.2022,2.2029,2.2022,2.20275,765300000.0
2008-01-07 18:38:00,2.2027,2.20275,2.20195,2.2023,775500000.0
2008-01-07 18:39:00,2.2023,2.2034,2.2018,2.203,895100000.0
2008-01-07 18:40:00,2.203,2.20305,2.2023,2.2024,981000000.0
2008-01-07 18:41:00,2.2024,2.2024,2.20185,2.2019,943600000.0
2008-01-07 18:42:00,2.20185,2.2022,2.2016,2.2018,754600000.0
2008-01-07 18:43:00,2.2018,2.20205,2.2013,2.2015,502300000.0
2008-01-07 18:44:00,2.2015,2.202,2.2015,2.2017,732500000.0
2008-01-07 18:45:00,2.2017,2.202,2.20155,2.202,909099990.0
2008-01-07 18:46:00,2.202,2.2023,2.202,2.2022,432400000.0
2008-01-07 18:47:00,2.2022,2.2022,2.2016,2.2017,869700000.0
2008-01-07 18:48:00,2.2018,2.20185,2.2016,2.20165,736700000.0
2008-01-07 18:49:00,2.20165,2.20195,2.2013,2.2015,669900000.0
2008-01-07 18:50:00,2.2015,2.2022,2.2014,2.2022,948300000.0
2008-01-07 18:51:00,2.20215,2.2024,2.2019,2.2021,867700000.0
2008-01-07 18:52:00,2.20205,2.2027,2.202,2.20265,781000000.0
2008-01-07 18:53:00,2.20265,2.2029,2.2025,2.2026,739500000.0
2008-01-07 18:54:00,2.2026,2.2026,2.2022,2.2024,744000000.0
2008-01-07 18:55:00,2.20235,2.2024,2.20225,2.20225,334200000.0
2008-01-07 18:56:00,2.20225,2.20225,2.2017,2.2022,381200000.0
2008-01-07 18:57:00,2.2021,2.2022,2.20185,2.20215,402200000.0
2008-01-07 18:58:00,2.20215,2.2023,2.2016,2.20215,731900000.0
2008-01-07 18:59:00,2.20215,2.20245,2.20175,2.2019,475000000.0
2008-01-07 19:00:00,2.2019,2.20215,2.2015,2.202,772700000.0
2008-01-07 19:01:00,2.202,2.20225,2.2017,2.2019,337700000.0
2008-01-07 19:02:00,2.2019,2.20195,2.2017,2.2017,304700000.0
2008-01-07 19:03:00,2.2017,2.2018,2.2016,2.2017,517600000.0
2008-01-07 19:04:00,2.2018,2.2019,2.2016,2.2018,470500000.0
2008-01-07 19:05:00,2.2018,2.202,2.2017,2.20175,372300000.0
2008-01-07 19:06:00,2.20175,2.2018,2.2016,2.2017,308399999.0
2008-01-07 19:07:00,2.20165,2.20175,2.2016,2.2017,335900000.0
2008-01-07 19:08:00,2.2017,2.2017,2.2013,2.20145,314500000.0
2008-01-07 19:09:00,2.2014,2.2014,2.201,2.2012,360700000.0
2008-01-07 19:10:00,2.2012,2.2012,2.201,2.201,205800000.0
2008-01-07 19:11:00,2.201,2.201,2.2004,2.2007,448000000.0
2008-01-07 19:12:00,2.2007,2.2017,2.2007,2.2017,567700000.0
2008-01-07 19:13:00,2.2017,2.2021,2.2017,2.2019,342500000.0
2008-01-07 19:14:00,2.2019,2.202,2.2017,2.202,331100000.0
2008-01-07 19:15:00,2.202,2.202,2.2017,2.2018,179900000.0
2008-01-07 19:16:00,2.2018,2.2019,2.2003,2.2016,689800000.0
2008-01-07 19:17:00,2.20155,2.2023,2.2015,2.2022,513500000.0
2008-01-07 19:18:00,2.2022,2.2024,2.2017,2.2021,355500000.0
2008-01-07 19:19:00,2.2021,2.20215,2.20195,2.202,372600000.0
2008-01-07 19:20:00,2.202,2.202,2.2018,2.2019,146700000.0
2008-01-07 19:21:00,2.2019,2.2025,2.2019,2.2025,409100002.0
2008-01-07 19:22:00,2.2025,2.2028,2.2025,2.2026,330100000.0
2008-01-07 19:23:00,2.20265,2.203,2.20265,2.203,244900000.0
2008-01-07 19:24:00,2.203,2.2032,2.203,2.203,388600000.0
2008-01-07 19:25:00,2.203,2.20345,2.203,2.2034,285200000.0
2008-01-07 19:26:00,2.2034,2.2041,2.20335,2.204,459700000.0
2008-01-07 19:27:00,2.204,2.2044,2.2038,2.2042,421682621.0
2008-01-07 19:28:00,2.2042,2.2045,2.2039,2.204,409460984.0
2008-01-07 19:29:00,2.204,2.20435,2.2039,2.20405,350700000.0
2008-01-07 19:30:00,2.2041,2.2042,2.20355,2.20355,718499999.0
2008-01-07 19:31:00,2.20355,2.2036,2.2034,2.2035,484600000.0
2008-01-07 19:32:00,2.2035,2.2036,2.2033,2.2034,820700004.0
2008-01-07 19:33:00,2.2034,2.2035,2.2032,2.2034,211900000.0
2008-01-07 19:34:00,2.2034,2.20355,2.20335,2.2035,346200000.0
2008-01-07 19:35:00,2.2035,2.20385,2.2035,2.20365,512000000.0
2008-01-07 19:36:00,2.20355,2.20375,2.20355,2.20355,229300000.0
2008-01-07 19:37:00,2.20355,2.20355,2.2035,2.20355,145100000.0
2008-01-07 19:38:00,2.2037,2.20405,2.20345,2.20375,396100000.0
2008-01-07 19:39:00,2.20385,2.2042,2.20375,2.20405,258300000.0
2008-01-07 19:40:00,2.20405,2.20405,2.2035,2.20355,705800000.0
2008-01-07 19:41:00,2.20365,2.2037,2.20305,2.2032,537300000.0
2008-01-07 19:42:00,2.2032,2.20385,2.2032,2.20325,492900000.0
2008-01-07 19:43:00,2.20325,2.20335,2.20315,2.20335,537700000.0
2008-01-07 19:44:00,2.20335,2.20365,2.20325,2.2036,546400000.0
2008-01-07 19:45:00,2.2036,2.2036,2.20325,2.2033,446000000.0
2008-01-07 19:46:00,2.20335,2.20335,2.20315,2.20315,1076100003.0
2008-01-07 19:47:00,2.2031,2.20325,2.20295,2.20315,761400000.0
2008-01-07 19:48:00,2.20315,2.20345,2.20305,2.20315,619949996.0
2008-01-07 19:49:00,2.20315,2.2034,2.20315,2.20335,329400000.0
2008-01-07 19:50:00,2.20335,2.2037,2.20305,2.20365,596400000.0
2008-01-07 19:51:00,2.20365,2.20365,2.20325,2.20325,457000000.0
2008-01-07 19:52:00,2.20335,2.2039,2.20335,2.20375,524300000.0
2008-01-07 19:53:00,2.20375,2.2038,2.20325,2.20365,320200000.0
2008-01-07 19:54:00,2.20365,2.20365,2.20335,2.20345,281400000.0
2008-01-07 19:55:00,2.20345,2.20345,2.20335,2.20335,331700000.0
2008-01-07 19:56:00,2.20335,2.20365,2.20325,2.20355,584600000.0
2008-01-07 19:57:00,2.20355,2.20375,2.20345,2.20355,418700000.0
2008-01-07 19:58:00,2.20365,2.20375,2.20345,2.20355,675000000.0
2008-01-07 19:59:00,2.20355,2.20375,2.20355,2.20365,406900000.0
2008-01-07 20:00:00,2.20365,2.20375,2.2027,2.2029,216800000.0
2008-01-07 20:01:00,2.2029,2.2029,2.2027,2.2028,296400000.0
2008-01-07 20:02:00,2.2028,2.20305,2.20265,2.2027,174100000.0
2008-01-07 20:03:00,2.2027,2.20285,2.20215,2.20235,261400000.0
2008-01-07 20:04:00,2.20235,2.2028,2.20235,2.2028,388400000.0
2008-01-07 20:05:00,2.20275,2.20295,2.20275,2.2029,240700000.0
2008-01-07 20:06:00,2.2029,2.20305,2.20285,2.203,74400000.0
2008-01-07 20:07:00,2.203,2.203,2.2027,2.2029,213600000.0
2008-01-07 20:08:00,2.2029,2.2035,2.2029,2.20315,289200000.0
2008-01-07 20:09:00,2.20315,2.20315,2.20295,2.203,128700000.0
2008-01-07 20:10:00,2.203,2.2032,2.20295,2.2032,106100000.0
2008-01-07 20:11:00,2.2032,2.20335,2.2032,2.20335,81300000.0
2008-01-07 20:12:00,2.20335,2.20335,2.20325,2.2033,112800000.0
2008-01-07 20:13:00,2.2033,2.20345,2.20325,2.20345,122600000.0
2008-01-07 20:14:00,2.2034,2.2036,2.2032,2.20355,128900000.0
2008-01-07 20:15:00,2.20355,2.2036,2.20345,2.20355,70300000.0
2008-01-07 20:16:00,2.20355,2.2037,2.2034,2.2037,64100000.0
2008-01-07 20:17:00,2.2037,2.20395,2.2036,2.20365,325100000.0
2008-01-07 20:18:00,2.20365,2.204,2.20365,2.20395,477300002.0
2008-01-07 20:19:00,2.20395,2.204,2.20385,2.20395,116900000.0
2008-01-07 20:20:00,2.20395,2.20395,2.20385,2.20395,148700000.0
2008-01-07 20:21:00,2.20395,2.20395,2.20385,2.20385,302400000.0
2008-01-07 20:22:00,2.20385,2.20395,2.20375,2.20395,237300000.0
2008-01-07 20:23:00,2.20395,2.204,2.20375,2.20395,345300000.0
2008-01-07 20:24:00,2.20395,2.20415,2.20385,2.20395,354000000.0
2008-01-07 20:25:00,2.20395,2.2041,2.20395,2.2041,125200000.0
2008-01-07 20:26:00,2.2041,2.20445,2.2041,2.2043,353200000.0
2008-01-07 20:27:00,2.2043,2.20435,2.2041,2.20425,240400000.0
2008-01-07 20:28:00,2.20425,2.20425,2.2039,2.2039,473600000.0
2008-01-07 20:29:00,2.2039,2.20445,2.20385,2.20425,598900000.0
2008-01-07 20:30:00,2.20425,2.20425,2.2034,2.20355,720799999.0
2008-01-07 20:31:00,2.20355,2.2041,2.2034,2.2038,296100000.0
2008-01-07 20:32:00,2.20385,2.20385,2.20355,2.20375,71000000.0
2008-01-07 20:33:00,2.20375,2.204,2.20365,2.2038,241900000.0
2008-01-07 20:34:00,2.2038,2.204,2.20375,2.2038,152300000.0
2008-01-07 20:35:00,2.2038,2.20445,2.2037,2.20425,355400000.0
2008-01-07 20:36:00,2.20415,2.20435,2.2039,2.2039,454500000.0
2008-01-07 20:37:00,2.2039,2.20395,2.20385,2.2039,354700000.0
2008-01-07 20:38:00,2.2039,2.2039,2.20385,2.20385,313800000.0
2008-01-07 20:39:00,2.20385,2.20385,2.20365,2.20375,357100000.0
2008-01-07 20:40:00,2.20375,2.20375,2.2036,2.20365,178000000.0
2008-01-07 20:41:00,2.2036,2.20365,2.20325,2.2034,402100000.0
2008-01-07 20:42:00,2.2034,2.2034,2.20315,2.20315,204200000.0
2008-01-07 20:43:00,2.20315,2.2032,2.2026,2.20265,332100000.0
2008-01-07 20:44:00,2.20265,2.20275,2.20195,2.20215,415900000.0
2008-01-07 20:45:00,2.20215,2.20215,2.20185,2.20185,127400000.0
2008-01-07 20:46:00,2.20185,2.20195,2.20175,2.20195,311700000.0
2008-01-07 20:47:00,2.20195,2.20215,2.20185,2.20205,591800000.0
2008-01-07 20:48:00,2.20205,2.20225,2.20185,2.2019,567900000.0
2008-01-07 20:49:00,2.2019,2.20195,2.20145,2.2015,736600000.0
2008-01-07 20:50:00,2.2015,2.20165,2.20135,2.20135,463300000.0
2008-01-07 20:51:00,2.20135,2.20155,2.20125,2.20155,409500000.0
2008-01-07 20:52:00,2.20155,2.20155,2.20145,2.20145,133200000.0
2008-01-07 20:53:00,2.20145,2.20185,2.20145,2.20185,258200000.0
2008-01-07 20:54:00,2.20185,2.2019,2.20175,2.20185,226000000.0
2008-01-07 20:55:00,2.20185,2.20195,2.2018,2.20185,231700000.0
2008-01-07 20:56:00,2.2019,2.20245,2.2019,2.20215,392400001.0
2008-01-07 20:57:00,2.20215,2.20225,2.20185,2.20205,601400000.0
2008-01-07 20:58:00,2.20205,2.2021,2.20195,2.20195,384500000.0
2008-01-07 20:59:00,2.20195,2.20205,2.20165,2.20175,233700000.0
2008-01-07 21:00:00,2.20175,2.20215,2.20175,2.20215,293100005.0
2008-01-07 21:01:00,2.20205,2.20215,2.20165,2.20175,683600000.0
2008-01-07 21:02:00,2.20175,2.20185,2.20135,2.2014,669700004.0
2008-01-07 21:03:00,2.20135,2.20145,2.2012,2.20135,556300005.0
2008-01-07 21:04:00,2.20125,2.2014,2.20095,2.2011,958900000.0
2008-01-07 21:05:00,2.2011,2.20115,2.20105,2.20115,235000000.0
2008-01-07 21:06:00,2.20115,2.20115,2.20115,2.20115,451300000.0
2008-01-07 21:07:00,2.20115,2.20145,2.20105,2.2011,472500000.0
2008-01-07 21:08:00,2.2011,2.20125,2.20095,2.20115,664299998.0
2008-01-07 21:09:00,2.20115,2.20115,2.20075,2.20105,406600000.0
2008-01-07 21:10:00,2.20095,2.20115,2.20085,2.2009,766500001.0
2008-01-07 21:11:00,2.2009,2.20095,2.20085,2.2009,173000000.0
2008-01-07 21:12:00,2.2009,2.20115,2.2009,2.20115,275100000.0
2008-01-07 21:13:00,2.20115,2.20135,2.20105,2.20125,266300000.0
2008-01-07 21:14:00,2.20125,2.20125,2.20105,2.20105,162900000.0
2008-01-07 21:15:00,2.20105,2.20125,2.20105,2.20115,233999998.0
2008-01-07 21:16:00,2.20125,2.20175,2.20125,2.20165,444700000.0
2008-01-07 21:17:00,2.20175,2.20185,2.20175,2.20175,141800000.0
2008-01-07 21:18:00,2.20175,2.20185,2.20165,2.20175,412300000.0
2008-01-07 21:19:00,2.20175,2.20185,2.20155,2.20155,536200001.0
2008-01-07 21:20:00,2.20155,2.20185,2.20155,2.20185,317500000.0
2008-01-07 21:21:00,2.20185,2.20185,2.20175,2.20175,160200000.0
2008-01-07 21:22:00,2.20175,2.20185,2.20175,2.20175,294300000.0
2008-01-07 21:23:00,2.20175,2.20175,2.2017,2.2017,71400000.0
2008-01-07 21:24:00,2.2017,2.20185,2.20165,2.20175,198000000.0
2008-01-07 21:25:00,2.20175,2.2018,2.20155,2.20155,282100000.0
2008-01-07 21:26:00,2.20155,2.20155,2.20135,2.20155,270700000.0
2008-01-07 21:27:00,2.20155,2.20155,2.20095,2.201,560800000.0
2008-01-07 21:28:00,2.20095,2.2012,2.20095,2.201,518800000.0
2008-01-07 21:29:00,2.201,2.20135,2.20085,2.20125,570600000.0
2008-01-07 21:30:00,2.20125,2.20155,2.20095,2.20155,1123500003.0
2008-01-07 21:31:00,2.20155,2.20175,2.20135,2.20135,828300000.0
2008-01-07 21:32:00,2.20135,2.20135,2.20125,2.2013,418700004.0
2008-01-07 21:33:00,2.2013,2.20155,2.20125,2.20135,480300003.0
2008-01-07 21:34:00,2.20135,2.20145,2.20125,2.20135,546700001.0
2008-01-07 21:35:00,2.20135,2.20145,2.20115,2.2012,405400000.0
2008-01-07 21:36:00,2.2012,2.20125,2.20085,2.20095,345100000.0
2008-01-07 21:37:00,2.201,2.2013,2.20095,2.20115,100500000.0
2008-01-07 21:38:00,2.20115,2.20115,2.2009,2.20115,211100000.0
2008-01-07 21:39:00,2.20115,2.20115,2.20065,2.20075,344800000.0
2008-01-07 21:40:00,2.20085,2.20085,2.20065,2.20075,376700000.0
2008-01-07 21:41:00,2.20075,2.20165,2.20065,2.20165,331300000.0
2008-01-07 21:42:00,2.20165,2.20165,2.20095,2.20095,432400000.0
2008-01-07 21:43:00,2.20095,2.2011,2.20055,2.20055,908100004.0
2008-01-07 21:44:00,2.20055,2.20065,2.20035,2.20045,619799996.0
2008-01-07 21:45:00,2.20045,2.20065,2.20025,2.20045,339000002.0
2008-01-07 21:46:00,2.2004,2.20055,2.20025,2.20025,740200001.0
2008-01-07 21:47:00,2.20025,2.20025,2.20005,2.20005,322400000.0
2008-01-07 21:48:00,2.20005,2.20015,2.19965,2.1998,487499997.0
2008-01-07 21:49:00,2.1998,2.1999,2.19965,2.19975,187600000.0
2008-01-07 21:50:00,2.19975,2.19995,2.19945,2.19955,588300000.0
2008-01-07 21:51:00,2.19955,2.19985,2.19945,2.19975,298500000.0
2008-01-07 21:52:00,2.19975,2.1999,2.19955,2.19955,790899999.0
2008-01-07 21:53:00,2.19965,2.19985,2.19955,2.19965,566500000.0
2008-01-07 21:54:00,2.19965,2.19965,2.19945,2.19955,442900000.0
2008-01-07 21:55:00,2.19945,2.19965,2.19905,2.19915,595000000.0
2008-01-07 21:56:00,2.19915,2.19935,2.19905,2.19925,501500000.0
2008-01-07 21:57:00,2.19925,2.19935,2.19895,2.199,585800000.0
2008-01-07 21:58:00,2.19895,2.1992,2.19875,2.19885,507099999.0
2008-01-07 21:59:00,2.19885,2.19915,2.19835,2.19865,706800000.0
2008-01-07 22:00:00,2.19865,2.19885,2.1977,2.19855,833400000.0
2008-01-07 22:01:00,2.1986,2.19885,2.19835,2.19835,563100000.0
2008-01-07 22:02:00,2.19835,2.1985,2.19805,2.1985,681400000.0
2008-01-07 22:03:00,2.1985,2.19885,2.19825,2.19885,650000000.0
2008-01-07 22:04:00,2.19885,2.19905,2.1984,2.19905,439100000.0
2008-01-07 22:05:00,2.19905,2.19965,2.19895,2.1995,274800000.0
2008-01-07 22:06:00,2.1995,2.19965,2.1993,2.1995,290900000.0
2008-01-07 22:07:00,2.1995,2.1995,2.19885,2.19895,237200000.0
2008-01-07 22:08:00,2.19905,2.19925,2.19885,2.19895,479300000.0
2008-01-07 22:09:00,2.19915,2.1993,2.19885,2.19925,447600000.0
2008-01-07 22:10:00,2.19925,2.19945,2.19915,2.19915,187300000.0
2008-01-07 22:11:00,2.19915,2.1997,2.19915,2.19955,339999999.0
2008-01-07 22:12:00,2.19955,2.20035,2.19955,2.1999,430900000.0
2008-01-07 22:13:00,2.1999,2.20005,2.1994,2.19975,790799999.0
2008-01-07 22:14:00,2.19975,2.19995,2.19925,2.19965,537000000.0
2008-01-07 22:15:00,2.19965,2.19995,2.19915,2.19925,479799998.0
2008-01-07 22:16:00,2.19925,2.1996,2.19905,2.1991,410399999.0
2008-01-07 22:17:00,2.19915,2.1994,2.19885,2.19895,700200001.0
2008-01-07 22:18:00,2.19905,2.19925,2.19895,2.19925,800300005.0
2008-01-07 22:19:00,2.19925,2.19925,2.19855,2.1986,639500000.0
2008-01-07 22:20:00,2.1986,2.1987,2.19775,2.1979,498600000.0
2008-01-07 22:21:00,2.19795,2.19825,2.19765,2.19825,360200000.0
2008-01-07 22:22:00,2.19825,2.19975,2.19825,2.1995,516400000.0
2008-01-07 22:23:00,2.1995,2.20015,2.1995,2.19975,266300000.0
2008-01-07 22:24:00,2.19975,2.20015,2.1997,2.2001,200200000.0
2008-01-07 22:25:00,2.2001,2.2001,2.19965,2.1997,295000000.0
2008-01-07 22:26:00,2.1999,2.2,2.1997,2.1999,70000000.0
2008-01-07 22:27:00,2.1999,2.2001,2.19975,2.1999,93100000.0
2008-01-07 22:28:00,2.1998,2.2,2.1995,2.1997,103400000.0
2008-01-07 22:29:00,2.1997,2.1997,2.1992,2.1993,151400000.0
2008-01-07 22:30:00,2.1993,2.1993,2.19865,2.19875,81100000.0
2008-01-07 22:31:00,2.19865,2.1989,2.1983,2.1984,196100000.0
2008-01-07 22:32:00,2.1983,2.1985,2.198,2.198,53400000.0
2008-01-07 22:33:00,2.198,2.198,2.1977,2.1977,88400000.0
2008-01-07 22:34:00,2.1977,2.1979,2.1977,2.1978,47200000.0
2008-01-07 22:35:00,2.1978,2.1978,2.19755,2.1976,108600000.0
2008-01-07 22:36:00,2.1976,2.1978,2.19755,2.1978,67000000.0
2008-01-07 22:37:00,2.1978,2.1981,2.1977,2.198,57500000.0
2008-01-07 22:38:00,2.1979,2.1982,2.1979,2.1979,78900000.0
2008-01-07 22:39:00,2.19795,2.198,2.19755,2.1977,40900000.0
2008-01-07 22:40:00,2.1977,2.198,2.19755,2.1976,217800000.0
2008-01-07 22:41:00,2.1976,2.1979,2.1975,2.1979,166300000.0
2008-01-07 22:42:00,2.1979,2.198,2.1977,2.19775,101300000.0
2008-01-07 22:43:00,2.19775,2.1978,2.1976,2.1977,106200000.0
2008-01-07 22:44:00,2.1977,2.1978,2.1977,2.1977,49600000.0
2008-01-07 22:45:00,2.1977,2.1977,2.1973,2.1976,124900000.0
2008-01-07 22:46:00,2.1976,2.1983,2.1976,2.1983,238300000.0
2008-01-07 22:47:00,2.1983,2.1984,2.19775,2.1978,238700000.0
2008-01-07 22:48:00,2.1978,2.1982,2.19775,2.1979,159500000.0
2008-01-07 22:49:00,2.1979,2.19825,2.19775,2.19825,195700000.0
2008-01-07 22:50:00,2.19825,2.1983,2.19805,2.1981,241600000.0
2008-01-07 22:51:00,2.1981,2.19815,2.19805,2.19815,254200000.0
2008-01-07 22:52:00,2.19815,2.19845,2.1981,2.1984,130000000.0
2008-01-07 22:53:00,2.1984,2.1985,2.1981,2.1985,460700000.0
2008-01-07 22:54:00,2.1985,2.19865,2.19835,2.19845,244700000.0
2008-01-07 22:55:00,2.1986,2.19885,2.1984,2.19885,1008200000.0
2008-01-07 22:56:00,2.1988,2.19885,2.19875,2.19885,816600000.0
2008-01-07 22:57:00,2.19885,2.19885,2.1984,2.1985,590100000.0
2008-01-07 22:58:00,2.1984,2.1988,2.19835,2.1986,633600000.0
2008-01-07 22:59:00,2.1986,2.1987,2.19855,2.1986,546700000.0
2008-01-07 23:00:00,2.1986,2.1986,2.1985,2.1985,486100000.0
2008-01-07 23:01:00,2.1985,2.19855,2.1983,2.1983,118096700.0
2008-01-07 23:02:00,2.1983,2.1985,2.19815,2.1983,438650000.0
2008-01-07 23:03:00,2.1983,2.1987,2.19815,2.19865,350100000.0
2008-01-07 23:04:00,2.19865,2.1989,2.1986,2.19885,441900000.0
2008-01-07 23:05:00,2.1989,2.1991,2.1988,2.1989,287900000.0
2008-01-07 23:06:00,2.1989,2.1991,2.1988,2.199,212800000.0
2008-01-07 23:07:00,2.199,2.1996,2.1989,2.1994,200400000.0
2008-01-07 23:08:00,2.1994,2.1994,2.1992,2.1992,163200000.0
2008-01-07 23:09:00,2.1992,2.1996,2.1992,2.1996,106400000.0
2008-01-07 23:10:00,2.1996,2.1998,2.19945,2.1997,301900000.0
2008-01-07 23:11:00,2.1997,2.1997,2.1993,2.1995,445300000.0
2008-01-07 23:12:00,2.1995,2.1996,2.1991,2.1992,328000000.0
2008-01-07 23:13:00,2.1992,2.1992,2.19845,2.19845,549200001.0
2008-01-07 23:14:00,2.19845,2.19895,2.1984,2.1987,231100000.0
2008-01-07 23:15:00,2.1987,2.1989,2.1986,2.1988,171100000.0
2008-01-07 23:16:00,2.1988,2.1989,2.19875,2.1989,119200000.0
2008-01-07 23:17:00,2.1989,2.1992,2.1987,2.19905,214000000.0
2008-01-07 23:18:00,2.1991,2.1991,2.19875,2.19875,143900000.0
2008-01-07 23:19:00,2.19875,2.19875,2.19785,2.198,268900000.0
2008-01-07 23:20:00,2.198,2.19805,2.19785,2.19805,306300000.0
2008-01-07 23:21:00,2.19805,2.199,2.19805,2.19815,355500000.0
2008-01-07 23:22:00,2.19815,2.19855,2.19815,2.19835,317100000.0
2008-01-07 23:23:00,2.19835,2.1988,2.1983,2.1988,156900000.0
2008-01-07 23:24:00,2.1988,2.199,2.19875,2.19875,232500000.0
2008-01-07 23:25:00,2.19875,2.1994,2.19875,2.1992,263600000.0
2008-01-07 23:26:00,2.1992,2.1993,2.19915,2.1992,36000000.0
2008-01-07 23:27:00,2.1992,2.1993,2.1991,2.19925,104800000.0
2008-01-07 23:28:00,2.19925,2.1996,2.1991,2.1992,169800000.0
2008-01-07 23:29:00,2.1992,2.1996,2.19915,2.1993,113100000.0
2008-01-07 23:30:00,2.1993,2.1995,2.199,2.1991,147900000.0
2008-01-07 23:31:00,2.1991,2.1991,2.19865,2.1988,77900000.0
2008-01-07 23:32:00,2.1988,2.1988,2.19875,2.1988,14400000.0
2008-01-07 23:33:00,2.1988,2.1988,2.1986,2.1986,77100000.0
2008-01-07 23:34:00,2.1986,2.1986,2.1984,2.19855,85200000.0
2008-01-07 23:35:00,2.19855,2.1987,2.19835,2.19845,90000000.0
2008-01-07 23:36:00,2.19845,2.1986,2.19845,2.19855,82100000.0
2008-01-07 23:37:00,2.1986,2.1989,2.19855,2.1988,111300000.0
2008-01-07 23:38:00,2.1988,2.1988,2.19855,2.1986,50000000.0
2008-01-07 23:39:00,2.19855,2.1988,2.19855,2.19865,131000000.0
2008-01-07 23:40:00,2.19865,2.1988,2.19865,2.1987,174700000.0
2008-01-07 23:41:00,2.1987,2.1987,2.1986,2.1987,34700000.0
2008-01-07 23:42:00,2.1987,2.1987,2.19865,2.19865,38700000.0
2008-01-07 23:43:00,2.19865,2.1989,2.19855,2.1989,273999995.0
2008-01-07 23:44:00,2.1989,2.1991,2.1986,2.1991,102300000.0
2008-01-07 23:45:00,2.1991,2.2001,2.1991,2.19945,351500000.0
2008-01-07 23:46:00,2.19945,2.1996,2.19905,2.1995,196200000.0
2008-01-07 23:47:00,2.1995,2.19955,2.19925,2.19945,96200000.0
2008-01-07 23:48:00,2.19945,2.1997,2.19925,2.19945,342100000.0
2008-01-07 23:49:00,2.19945,2.1996,2.1991,2.19955,248500000.0
2008-01-07 23:50:00,2.19935,2.19965,2.19935,2.1995,85200000.0
2008-01-07 23:51:00,2.1995,2.1997,2.1991,2.19945,222400000.0
2008-01-07 23:52:00,2.19945,2.19955,2.19945,2.19955,380100000.0
2008-01-07 23:53:00,2.19955,2.19975,2.19905,2.19905,314700000.0
2008-01-07 23:54:00,2.19905,2.19905,2.19845,2.19905,276700000.0
2008-01-07 23:55:00,2.19905,2.19905,2.1985,2.1985,207300000.0
2008-01-07 23:56:00,2.1985,2.1988,2.19835,2.19865,146900000.0
2008-01-07 23:57:00,2.19865,2.1994,2.19845,2.19925,283900000.0
2008-01-07 23:58:00,2.19925,2.19945,2.19895,2.19895,239100000.0
2008-01-07 23:59:00,2.19895,2.1991,2.1986,2.199,161600000.0
2008-01-08 00:00:00,2.199,2.1992,2.1989,2.1991,263500000.0
2008-01-08 00:01:00,2.1991,2.1991,2.1985,2.19875,294900000.0
2008-01-08 00:02:00,2.199,2.2,2.1985,2.1995,315800000.0
2008-01-08 00:03:00,2.1995,2.1999,2.1988,2.1995,402000000.0
2008-01-08 00:04:00,2.1995,2.1995,2.1989,2.199,176400000.0
2008-01-08 00:05:00,2.1989,2.1997,2.1976,2.1976,326100000.0
2008-01-08 00:06:00,2.1997,2.2001,2.1986,2.1993,383700000.0
2008-01-08 00:07:00,2.1993,2.1995,2.1993,2.1995,275900000.0
2008-01-08 00:08:00,2.1995,2.1995,2.1993,2.1993,135600000.0
2008-01-08 00:09:00,2.1993,2.1995,2.1992,2.1995,140300000.0
2008-01-08 00:10:00,2.1995,2.1995,2.1989,2.1989,184800000.0
2008-01-08 00:11:00,2.1991,2.1992,2.19895,2.1992,97000000.0
2008-01-08 00:12:00,2.1992,2.1997,2.1988,2.1994,229300000.0
2008-01-08 00:13:00,2.1995,2.1997,2.1991,2.1991,190800000.0
2008-01-08 00:14:00,2.1991,2.1994,2.199,2.1994,177800000.0
2008-01-08 00:15:00,2.1994,2.1994,2.1986,2.199,133200000.0
2008-01-08 00:16:00,2.199,2.19925,2.19895,2.199,74800000.0
2008-01-08 00:17:00,2.199,2.19935,2.1989,2.19935,66600000.0
2008-01-08 00:18:00,2.19935,2.1996,2.19935,2.19945,123900000.0
2008-01-08 00:19:00,2.19945,2.19955,2.19935,2.19935,96600000.0
2008-01-08 00:20:00,2.19935,2.19945,2.19875,2.1992,152900000.0
2008-01-08 00:21:00,2.1992,2.1995,2.19885,2.19945,195200000.0
2008-01-08 00:22:00,2.19945,2.19945,2.19915,2.19915,73100000.0
2008-01-08 00:23:00,2.19935,2.19935,2.1987,2.19935,48200000.0
2008-01-08 00:24:00,2.19935,2.19935,2.1984,2.1984,49900000.0
2008-01-08 00:25:00,2.1985,2.199,2.1984,2.199,97700000.0
2008-01-08 00:26:00,2.199,2.19935,2.19895,2.1992,153200000.0
2008-01-08 00:27:00,2.1992,2.1996,2.199,2.19915,191300000.0
2008-01-08 00:28:00,2.19915,2.1993,2.19875,2.1991,120900000.0
2008-01-08 00:29:00,2.1991,2.1991,2.1988,2.1988,17800000.0
2008-01-08 00:30:00,2.1988,2.19925,2.1988,2.1991,58600000.0
2008-01-08 00:31:00,2.1991,2.19915,2.19875,2.19915,249600000.0
2008-01-08 00:32:00,2.19915,2.1992,2.19875,2.1988,175300000.0
2008-01-08 00:33:00,2.1988,2.19935,2.19875,2.1991,234100000.0
2008-01-08 00:34:00,2.1991,2.1991,2.19865,2.1989,109900000.0
2008-01-08 00:35:00,2.1989,2.19905,2.19865,2.19895,663400000.0
2008-01-08 00:36:00,2.19885,2.1991,2.19865,2.19895,526700000.0
2008-01-08 00:37:00,2.19895,2.199,2.19865,2.19865,59800000.0
2008-01-08 00:38:00,2.19865,2.1991,2.19865,2.19905,130400000.0
2008-01-08 00:39:00,2.19905,2.19915,2.1987,2.19885,165300000.0
2008-01-08 00:40:00,2.19885,2.19905,2.19885,2.19905,109700000.0
2008-01-08 00:41:00,2.19905,2.19915,2.19885,2.19905,109900000.0
2008-01-08 00:42:00,2.19905,2.19925,2.19895,2.19905,235100000.0
2008-01-08 00:43:00,2.19905,2.1992,2.199,2.1991,91200000.0
2008-01-08 00:44:00,2.1991,2.19915,2.19905,2.19905,106100000.0
2008-01-08 00:45:00,2.19905,2.19905,2.1985,2.1985,279400000.0
2008-01-08 00:46:00,2.19845,2.19885,2.19835,2.19855,243700000.0
2008-01-08 00:47:00,2.19865,2.19865,2.19845,2.19845,100300000.0
2008-01-08 00:48:00,2.1984,2.19885,2.1984,2.19885,118600000.0
2008-01-08 00:49:00,2.19885,2.19895,2.1987,2.19895,131000000.0
2008-01-08 00:50:00,2.19895,2.19895,2.19855,2.1987,173000000.0
2008-01-08 00:51:00,2.1987,2.1987,2.19855,2.1986,98200000.0
2008-01-08 00:52:00,2.1984,2.19855,2.19825,2.1984,100600000.0
2008-01-08 00:53:00,2.19835,2.19845,2.19815,2.1982,211600000.0
2008-01-08 00:54:00,2.19825,2.1984,2.19805,2.19805,129500000.0
2008-01-08 00:55:00,2.19805,2.1983,2.19795,2.19815,222100000.0
2008-01-08 00:56:00,2.19815,2.1983,2.19805,2.19805,108400000.0
2008-01-08 00:57:00,2.19805,2.1984,2.19805,2.1984,90900000.0
2008-01-08 00:58:00,2.1984,2.19885,2.19815,2.19885,156200000.0
2008-01-08 00:59:00,2.19885,2.19885,2.19845,2.1985,96400000.0
2008-01-08 01:00:00,2.1982,2.19885,2.19795,2.198,182800000.0
2008-01-08 01:01:00,2.198,2.1981,2.19785,2.19805,187900000.0
2008-01-08 01:02:00,2.19805,2.19835,2.19805,2.19805,269000000.0
2008-01-08 01:03:00,2.19805,2.19835,2.19795,2.19835,214000000.0
2008-01-08 01:04:00,2.19835,2.19845,2.19825,2.19825,756800000.0
2008-01-08 01:05:00,2.19825,2.19825,2.1982,2.1982,111300000.0
2008-01-08 01:06:00,2.1982,2.19835,2.19815,2.19835,104300000.0
2008-01-08 01:07:00,2.19835,2.19835,2.19785,2.1981,197100000.0
2008-01-08 01:08:00,2.1981,2.1981,2.19775,2.1978,145200000.0
2008-01-08 01:09:00,2.1978,2.19795,2.19775,2.19795,182500000.0
2008-01-08 01:10:00,2.19795,2.19795,2.1978,2.1978,83200000.0
2008-01-08 01:11:00,2.1978,2.19795,2.1978,2.19785,153000000.0
2008-01-08 01:12:00,2.1978,2.1978,2.1977,2.19775,57300000.0
2008-01-08 01:13:00,2.19775,2.19815,2.1976,2.1979,474300000.0
2008-01-08 01:14:00,2.1979,2.19805,2.19755,2.19755,746800000.0
2008-01-08 01:15:00,2.19755,2.19815,2.19755,2.1979,424800000.0
2008-01-08 01:16:00,2.1979,2.19795,2.19725,2.19755,547800000.0
2008-01-08 01:17:00,2.19755,2.19785,2.19755,2.19765,246300000.0
2008-01-08 01:18:00,2.19765,2.19775,2.19735,2.19775,422500000.0
2008-01-08 01:19:00,2.19775,2.19775,2.19745,2.19745,242500000.0
2008-01-08 01:20:00,2.19745,2.19755,2.19715,2.1973,433300000.0
2008-01-08 01:21:00,2.19735,2.19755,2.19715,2.19755,383000000.0
2008-01-08 01:22:00,2.19755,2.19755,2.19735,2.19745,318400000.0
2008-01-08 01:23:00,2.19745,2.1975,2.1972,2.19735,300800000.0
2008-01-08 01:24:00,2.19735,2.19755,2.19705,2.19715,518000000.0
2008-01-08 01:25:00,2.19705,2.19735,2.19705,2.19715,366900000.0
2008-01-08 01:26:00,2.19715,2.19725,2.19695,2.1972,324300000.0
2008-01-08 01:27:00,2.1972,2.19725,2.19705,2.19715,209200000.0
2008-01-08 01:28:00,2.19715,2.19735,2.1971,2.19735,294700000.0
2008-01-08 01:29:00,2.19735,2.19745,2.19715,2.19735,376200000.0
2008-01-08 01:30:00,2.19735,2.1974,2.1973,2.1974,143400000.0
2008-01-08 01:31:00,2.1974,2.19745,2.1971,2.19745,144700000.0
2008-01-08 01:32:00,2.19745,2.19765,2.19725,2.19755,381100000.0
2008-01-08 01:33:00,2.19755,2.19825,2.19755,2.1982,321700000.0
2008-01-08 01:34:00,2.19825,2.19825,2.19775,2.19805,463600000.0
2008-01-08 01:35:00,2.19805,2.1982,2.1977,2.19775,280800000.0
2008-01-08 01:36:00,2.1977,2.19795,2.1977,2.19795,174300000.0
2008-01-08 01:37:00,2.1979,2.1979,2.19785,2.19785,76000000.0
2008-01-08 01:38:00,2.19785,2.19795,2.1978,2.1978,103700000.0
2008-01-08 01:39:00,2.1978,2.19795,2.1978,2.19795,98100000.0
2008-01-08 01:40:00,2.1979,2.1979,2.19785,2.19785,59500000.0
2008-01-08 01:41:00,2.19785,2.19805,2.19785,2.19785,73000000.0
2008-01-08 01:42:00,2.19795,2.19795,2.19785,2.19795,52000000.0
2008-01-08 01:43:00,2.198,2.198,2.1978,2.19795,18000000.0
2008-01-08 01:44:00,2.198,2.198,2.1973,2.19765,35700000.0
2008-01-08 01:45:00,2.19765,2.19825,2.19765,2.19805,68500000.0
2008-01-08 01:46:00,2.19805,2.19825,2.19795,2.19805,230100000.0
2008-01-08 01:47:00,2.19805,2.19805,2.1978,2.19795,233400000.0
2008-01-08 01:48:00,2.19805,2.19805,2.19795,2.19795,45400000.0
2008-01-08 01:49:00,2.19805,2.19805,2.19755,2.19785,106300000.0
2008-01-08 01:50:00,2.19785,2.19805,2.19755,2.19795,99000000.0
2008-01-08 01:51:00,2.19795,2.19805,2.19755,2.19765,134300000.0
2008-01-08 01:52:00,2.19765,2.19785,2.19765,2.19785,31000000.0
2008-01-08 01:53:00,2.19785,2.19795,2.19755,2.19785,142800000.0
2008-01-08 01:54:00,2.19785,2.19795,2.19785,2.19795,103700000.0
2008-01-08 01:55:00,2.19795,2.19795,2.19775,2.19785,107000000.0
2008-01-08 01:56:00,2.19785,2.19865,2.19785,2.19865,490700000.0
2008-01-08 01:57:00,2.19865,2.19865,2.19785,2.19825,470900000.0
2008-01-08 01:58:00,2.1982,2.19835,2.19815,2.19825,105200000.0
2008-01-08 01:59:00,2.19825,2.19845,2.198,2.19845,503000000.0
2008-01-08 02:00:00,2.19845,2.1987,2.19815,2.19815,434000000.0
2008-01-08 02:01:00,2.19805,2.19835,2.19785,2.19825,399200000.0
2008-01-08 02:02:00,2.19825,2.19925,2.19815,2.19885,727000000.0
2008-01-08 02:03:00,2.19885,2.19895,2.19865,2.19865,177000000.0
2008-01-08 02:04:00,2.19865,2.1988,2.19855,2.19855,234200000.0
2008-01-08 02:05:00,2.19855,2.19875,2.19855,2.19875,206900000.0
2008-01-08 02:06:00,2.19875,2.199,2.19865,2.19895,277500000.0
2008-01-08 02:07:00,2.19895,2.19925,2.19875,2.19925,250200000.0
2008-01-08 02:08:00,2.19925,2.19925,2.19875,2.1991,479500000.0
2008-01-08 02:09:00,2.19895,2.19915,2.19875,2.1988,276600000.0
2008-01-08 02:10:00,2.1988,2.19885,2.19825,2.19865,399200000.0
2008-01-08 02:11:00,2.19855,2.19885,2.1983,2.1985,348600000.0
2008-01-08 02:12:00,2.19845,2.19855,2.19825,2.19825,262800000.0
2008-01-08 02:13:00,2.19835,2.19855,2.19825,2.19855,171400000.0
2008-01-08 02:14:00,2.19845,2.19875,2.19825,2.19845,504600000.0
2008-01-08 02:15:00,2.19845,2.19855,2.19845,2.19845,204800000.0
2008-01-08 02:16:00,2.19855,2.19905,2.1985,2.19895,197400000.0
2008-01-08 02:17:00,2.19895,2.19925,2.19825,2.1985,521600000.0
2008-01-08 02:18:00,2.1985,2.19865,2.19825,2.19845,285300000.0
2008-01-08 02:19:00,2.19845,2.19855,2.19825,2.19845,216800000.0
2008-01-08 02:20:00,2.19845,2.19895,2.19845,2.19875,184200000.0
2008-01-08 02:21:00,2.19875,2.1992,2.19835,2.19895,353400000.0
2008-01-08 02:22:00,2.1989,2.19935,2.1989,2.19915,226800000.0
2008-01-08 02:23:00,2.19915,2.19935,2.19905,2.19915,337800000.0
2008-01-08 02:24:00,2.19915,2.19915,2.19875,2.19885,255500000.0
2008-01-08 02:25:00,2.19885,2.199,2.19885,2.1989,81500000.0
2008-01-08 02:26:00,2.1989,2.19895,2.19885,2.19885,67900000.0
2008-01-08 02:27:00,2.19885,2.19885,2.19775,2.19785,294000000.0
2008-01-08 02:28:00,2.19785,2.198,2.1977,2.198,186000000.0
2008-01-08 02:29:00,2.198,2.1983,2.1978,2.1981,301900000.0
2008-01-08 02:30:00,2.1981,2.1982,2.1977,2.1981,372100000.0
2008-01-08 02:31:00,2.1981,2.1988,2.1981,2.19835,316800000.0
2008-01-08 02:32:00,2.19835,2.19835,2.19835,2.19835,21600000.0
2008-01-08 02:33:00,2.1982,2.19875,2.1982,2.19865,147800000.0
2008-01-08 02:34:00,2.19865,2.19875,2.19845,2.19875,302900000.0
2008-01-08 02:35:00,2.19885,2.19885,2.1987,2.1987,132000000.0
2008-01-08 02:36:00,2.1987,2.1988,2.19855,2.1986,312700000.0
2008-01-08 02:37:00,2.1986,2.1988,2.19845,2.19855,243000000.0
2008-01-08 02:38:00,2.19855,2.19915,2.19845,2.19915,377700000.0
2008-01-08 02:39:00,2.19915,2.19915,2.1991,2.1991,180000000.0
2008-01-08 02:40:00,2.1991,2.20005,2.19895,2.19995,441600000.0
2008-01-08 02:41:00,2.19995,2.2,2.19945,2.19995,436300000.0
2008-01-08 02:42:00,2.19995,2.19995,2.19955,2.19955,260000000.0
2008-01-08 02:43:00,2.19955,2.19985,2.19955,2.19985,513900000.0
2008-01-08 02:44:00,2.19985,2.20045,2.19985,2.20045,274500000.0
2008-01-08 02:45:00,2.20045,2.2006,2.20035,2.20055,358800000.0
2008-01-08 02:46:00,2.2006,2.2006,2.20015,2.20035,369100000.0
2008-01-08 02:47:00,2.20035,2.20035,2.20015,2.20025,320000000.0
2008-01-08 02:48:00,2.20025,2.20025,2.2001,2.20025,142400000.0
2008-01-08 02:49:00,2.20025,2.2004,2.20005,2.20025,322700000.0
2008-01-08 02:50:00,2.20025,2.20025,2.19995,2.20005,322900000.0
2008-01-08 02:51:00,2.20005,2.20025,2.19995,2.2002,149200000.0
2008-01-08 02:52:00,2.2002,2.20025,2.20005,2.20025,267300000.0
2008-01-08 02:53:00,2.20025,2.20055,2.20025,2.20025,264800000.0
2008-01-08 02:54:00,2.20025,2.20065,2.20005,2.20045,515300000.0
2008-01-08 02:55:00,2.20045,2.20105,2.20045,2.20105,647400000.0
2008-01-08 02:56:00,2.20105,2.20105,2.20045,2.20055,537300000.0
2008-01-08 02:57:00,2.20055,2.2012,2.20055,2.20105,289600000.0
2008-01-08 02:58:00,2.20105,2.20115,2.201,2.20115,107500000.0
2008-01-08 02:59:00,2.2011,2.20125,2.20105,2.20105,405200000.0
2008-01-08 03:00:00,2.20105,2.20115,2.20085,2.20095,324500000.0
2008-01-08 03:01:00,2.20095,2.20145,2.20095,2.20145,174500000.0
2008-01-08 03:02:00,2.20145,2.20185,2.20145,2.20165,177700000.0
2008-01-08 03:03:00,2.20165,2.20195,2.2015,2.20195,112600000.0
2008-01-08 03:04:00,2.20195,2.20225,2.20185,2.20215,148500000.0
2008-01-08 03:05:00,2.20225,2.20255,2.20215,2.20245,248500000.0
2008-01-08 03:06:00,2.20245,2.20305,2.20245,2.20295,165700000.0
2008-01-08 03:07:00,2.20295,2.20315,2.20275,2.20285,190200000.0
2008-01-08 03:08:00,2.20285,2.20315,2.20275,2.20315,250800000.0
2008-01-08 03:09:00,2.20325,2.20345,2.20305,2.20345,316100000.0
2008-01-08 03:10:00,2.20345,2.20355,2.20315,2.20315,174000000.0
2008-01-08 03:11:00,2.20315,2.20355,2.20305,2.20355,162300000.0
2008-01-08 03:12:00,2.20355,2.20395,2.20305,2.20375,600000000.0
2008-01-08 03:13:00,2.20375,2.20395,2.20365,2.20395,290400000.0
2008-01-08 03:14:00,2.20385,2.20395,2.20335,2.20355,512100000.0
2008-01-08 03:15:00,2.20355,2.2036,2.20335,2.2034,405300000.0
2008-01-08 03:16:00,2.20345,2.20375,2.20345,2.20375,288100000.0
2008-01-08 03:17:00,2.20375,2.20375,2.20315,2.20325,474200000.0
2008-01-08 03:18:00,2.20325,2.20335,2.2029,2.20305,257000000.0
2008-01-08 03:19:00,2.20305,2.20305,2.20285,2.2029,221600000.0
2008-01-08 03:20:00,2.2029,2.20315,2.2029,2.20305,135200000.0
2008-01-08 03:21:00,2.20305,2.20335,2.20295,2.20335,229100000.0
2008-01-08 03:22:00,2.20325,2.20335,2.20255,2.20255,321700000.0
2008-01-08 03:23:00,2.20255,2.20265,2.20235,2.20245,338500000.0
2008-01-08 03:24:00,2.20245,2.20255,2.20235,2.20235,83200000.0
2008-01-08 03:25:00,2.20235,2.20255,2.20215,2.20215,263600000.0
2008-01-08 03:26:00,2.20215,2.20215,2.20165,2.20205,309000000.0
2008-01-08 03:27:00,2.20205,2.20215,2.20195,2.20205,100800000.0
2008-01-08 03:28:00,2.20205,2.20215,2.202,2.20205,66400000.0
2008-01-08 03:29:00,2.20205,2.20215,2.20175,2.20195,287900000.0
2008-01-08 03:30:00,2.20195,2.20205,2.20185,2.20195,240800000.0
2008-01-08 03:31:00,2.20195,2.20205,2.20185,2.20185,183200000.0
2008-01-08 03:32:00,2.20205,2.20205,2.20185,2.20195,383700000.0
2008-01-08 03:33:00,2.20195,2.20205,2.2018,2.20195,158600000.0
2008-01-08 03:34:00,2.20195,2.20245,2.2018,2.20205,269900000.0
2008-01-08 03:35:00,2.202,2.20205,2.20175,2.20185,294600000.0
2008-01-08 03:36:00,2.20185,2.20195,2.2015,2.20195,301300000.0
2008-01-08 03:37:00,2.20195,2.20195,2.2016,2.2016,204200000.0
2008-01-08 03:38:00,2.2016,2.20185,2.20145,2.20165,177100000.0
2008-01-08 03:39:00,2.20165,2.20175,2.20165,2.20175,104000000.0
2008-01-08 03:40:00,2.20175,2.20185,2.20165,2.20185,100000000.0
2008-01-08 03:41:00,2.20185,2.20185,2.20165,2.20175,102400000.0
2008-01-08 03:42:00,2.2018,2.2018,2.20145,2.20165,134200000.0
2008-01-08 03:43:00,2.20165,2.2017,2.20145,2.2017,29600000.0
2008-01-08 03:44:00,2.2017,2.2017,2.2016,2.2016,80800000.0
2008-01-08 03:45:00,2.2016,2.20215,2.20155,2.2018,349600000.0
2008-01-08 03:46:00,2.2018,2.20235,2.2018,2.20195,543100000.0
2008-01-08 03:47:00,2.20195,2.20255,2.20185,2.20225,412800000.0
2008-01-08 03:48:00,2.20225,2.2023,2.20195,2.202,242400000.0
2008-01-08 03:49:00,2.202,2.20225,2.202,2.20205,410700000.0
2008-01-08 03:50:00,2.20205,2.2026,2.20205,2.2026,566100000.0
2008-01-08 03:51:00,2.20255,2.20305,2.20255,2.20275,171700000.0
2008-01-08 03:52:00,2.20285,2.20305,2.20265,2.203,191800000.0
2008-01-08 03:53:00,2.203,2.20325,2.203,2.20315,167800000.0
2008-01-08 03:54:00,2.20315,2.20365,2.20305,2.20365,192500000.0
2008-01-08 03:55:00,2.20375,2.20435,2.20365,2.20365,363000000.0
2008-01-08 03:56:00,2.20365,2.2039,2.2035,2.20375,423800000.0
2008-01-08 03:57:00,2.20375,2.20375,2.20365,2.20375,255500000.0
2008-01-08 03:58:00,2.20375,2.20375,2.20365,2.20375,259900000.0
2008-01-08 03:59:00,2.20375,2.20385,2.20365,2.20385,77700000.0
2008-01-08 04:00:00,2.20385,2.20395,2.20375,2.20395,148500000.0
2008-01-08 04:01:00,2.20395,2.20405,2.2039,2.20395,186000000.0
2008-01-08 04:02:00,2.20395,2.20415,2.2039,2.20395,210900000.0
2008-01-08 04:03:00,2.20395,2.204,2.2038,2.20395,92400000.0
2008-01-08 04:04:00,2.20395,2.20395,2.20375,2.20395,88200000.0
2008-01-08 04:05:00,2.20395,2.20405,2.20375,2.20375,394800000.0
2008-01-08 04:06:00,2.20375,2.20415,2.2037,2.20375,523500000.0
2008-01-08 04:07:00,2.20375,2.20395,2.20355,2.20385,285800000.0
2008-01-08 04:08:00,2.20395,2.20395,2.20325,2.20365,373400000.0
2008-01-08 04:09:00,2.20345,2.20385,2.20345,2.20385,367100000.0
2008-01-08 04:10:00,2.20385,2.20385,2.20365,2.20375,207100000.0
2008-01-08 04:11:00,2.20375,2.20385,2.20365,2.20385,216200000.0
2008-01-08 04:12:00,2.20385,2.20385,2.20345,2.20365,302600000.0
2008-01-08 04:13:00,2.20365,2.20375,2.20355,2.20365,447900000.0
2008-01-08 04:14:00,2.20365,2.20445,2.20355,2.20445,638400000.0
2008-01-08 04:15:00,2.20455,2.20465,2.20395,2.20415,397400000.0
2008-01-08 04:16:00,2.20405,2.20415,2.20345,2.20345,370800000.0
2008-01-08 04:17:00,2.20345,2.20375,2.20335,2.20345,476300000.0
2008-01-08 04:18:00,2.20355,2.20375,2.20335,2.20355,376700000.0
2008-01-08 04:19:00,2.20355,2.20365,2.20315,2.20355,470600000.0
2008-01-08 04:20:00,2.20355,2.20375,2.20345,2.20355,356000000.0
2008-01-08 04:21:00,2.20355,2.20385,2.20345,2.20365,356800000.0
2008-01-08 04:22:00,2.20365,2.20425,2.20355,2.20375,341200000.0
2008-01-08 04:23:00,2.20375,2.20375,2.20325,2.20325,357500000.0
2008-01-08 04:24:00,2.20325,2.20345,2.2031,2.20325,251800000.0
2008-01-08 04:25:00,2.20325,2.20325,2.20265,2.20295,258700000.0
2008-01-08 04:26:00,2.20295,2.20305,2.20275,2.20305,161200000.0
2008-01-08 04:27:00,2.20305,2.2031,2.20275,2.20285,198700000.0
2008-01-08 04:28:00,2.20285,2.20295,2.2028,2.20285,180000000.0
2008-01-08 04:29:00,2.20285,2.20325,2.2028,2.20315,358400000.0
2008-01-08 04:30:00,2.20315,2.20355,2.20315,2.20335,252700000.0
2008-01-08 04:31:00,2.20335,2.20345,2.20315,2.20325,159400000.0
2008-01-08 04:32:00,2.20315,2.20365,2.20315,2.20365,725500000.0
2008-01-08 04:33:00,2.20365,2.20365,2.20345,2.20345,108000000.0
2008-01-08 04:34:00,2.20345,2.20345,2.2032,2.2032,51100000.0
2008-01-08 04:35:00,2.2033,2.20355,2.2033,2.20345,288900000.0
2008-01-08 04:36:00,2.20345,2.20365,2.20335,2.20365,157500000.0
2008-01-08 04:37:00,2.20365,2.20365,2.2035,2.20365,72300000.0
2008-01-08 04:38:00,2.20365,2.20365,2.2033,2.2033,97000000.0
2008-01-08 04:39:00,2.2033,2.20365,2.20325,2.20335,259800000.0
2008-01-08 04:40:00,2.20335,2.20345,2.20305,2.20345,659100000.0
2008-01-08 04:41:00,2.20345,2.20365,2.20335,2.20335,549900000.0
2008-01-08 04:42:00,2.20335,2.20365,2.20335,2.20345,308000000.0
2008-01-08 04:43:00,2.20345,2.20345,2.20315,2.2034,107600000.0
2008-01-08 04:44:00,2.2035,2.2035,2.2034,2.20345,76000000.0
2008-01-08 04:45:00,2.20345,2.20345,2.20325,2.20325,257400000.0
2008-01-08 04:46:00,2.20325,2.20345,2.2032,2.2032,138500000.0
2008-01-08 04:47:00,2.20325,2.20345,2.20325,2.20325,302400000.0
2008-01-08 04:48:00,2.20325,2.20345,2.20295,2.20335,345800000.0
2008-01-08 04:49:00,2.20335,2.20355,2.20325,2.20335,350500000.0
2008-01-08 04:50:00,2.20335,2.20365,2.20325,2.20325,358900000.0
2008-01-08 04:51:00,2.20325,2.20365,2.20325,2.20325,300600000.0
2008-01-08 04:52:00,2.20325,2.20355,2.20305,2.20305,714500000.0
2008-01-08 04:53:00,2.20305,2.20335,2.20295,2.20335,737700000.0
2008-01-08 04:54:00,2.20335,2.20355,2.20295,2.20305,616100000.0
2008-01-08 04:55:00,2.20305,2.20375,2.20305,2.20355,448000000.0
2008-01-08 04:56:00,2.20355,2.20375,2.20295,2.20305,605500000.0
2008-01-08 04:57:00,2.20295,2.20345,2.20295,2.20315,428100000.0
2008-01-08 04:58:00,2.20315,2.20365,2.20315,2.20345,823300000.0
2008-01-08 04:59:00,2.20345,2.20365,2.20325,2.20345,472500000.0
2008-01-08 05:00:00,2.20345,2.20365,2.20325,2.20335,509000000.0
2008-01-08 05:01:00,2.20335,2.20345,2.20305,2.2033,262400000.0
2008-01-08 05:02:00,2.2033,2.20405,2.2033,2.20405,373600000.0
2008-01-08 05:03:00,2.20405,2.20405,2.20365,2.20365,346400000.0
2008-01-08 05:04:00,2.20365,2.20385,2.20355,2.20365,386400000.0
2008-01-08 05:05:00,2.20365,2.20375,2.20345,2.20365,363200000.0
2008-01-08 05:06:00,2.20365,2.20395,2.20365,2.20375,438400000.0
2008-01-08 05:07:00,2.20355,2.20385,2.2033,2.20365,318400000.0
2008-01-08 05:08:00,2.20365,2.20385,2.20355,2.20375,431400000.0
2008-01-08 05:09:00,2.20375,2.20425,2.20375,2.20425,407100000.0
2008-01-08 05:10:00,2.20425,2.20445,2.20385,2.20415,617600000.0
2008-01-08 05:11:00,2.2042,2.20485,2.2042,2.20465,929500000.0
2008-01-08 05:12:00,2.20465,2.20485,2.2045,2.2045,304100000.0
2008-01-08 05:13:00,2.2045,2.20525,2.20435,2.20485,341600000.0
2008-01-08 05:14:00,2.20485,2.20525,2.20425,2.20455,355700000.0
2008-01-08 05:15:00,2.20455,2.20455,2.20435,2.20435,552700000.0
2008-01-08 05:16:00,2.20445,2.20455,2.20435,2.20435,336600000.0
2008-01-08 05:17:00,2.20425,2.20435,2.20395,2.20415,573900000.0
2008-01-08 05:18:00,2.20415,2.20425,2.20405,2.20405,587000000.0
2008-01-08 05:19:00,2.20415,2.20475,2.2041,2.20445,434100000.0
2008-01-08 05:20:00,2.20445,2.20465,2.20445,2.20465,148800000.0
2008-01-08 05:21:00,2.20465,2.20465,2.20415,2.20455,582300000.0
2008-01-08 05:22:00,2.20455,2.20505,2.20455,2.20505,473900000.0
2008-01-08 05:23:00,2.20505,2.20595,2.20485,2.20535,631600000.0
2008-01-08 05:24:00,2.20535,2.20585,2.20535,2.20555,462300000.0
2008-01-08 05:25:00,2.20555,2.20605,2.2048,2.20515,570800000.0
2008-01-08 05:26:00,2.20515,2.20525,2.20465,2.20485,602100000.0
2008-01-08 05:27:00,2.20465,2.20465,2.20395,2.20425,405100000.0
2008-01-08 05:28:00,2.20415,2.20445,2.20385,2.20435,589100000.0
2008-01-08 05:29:00,2.20435,2.20435,2.2036,2.20365,373600000.0
2008-01-08 05:30:00,2.20365,2.20385,2.20345,2.20375,545900000.0
2008-01-08 05:31:00,2.20375,2.20395,2.20355,2.2037,208200000.0
2008-01-08 05:32:00,2.2037,2.20425,2.2036,2.20405,368200000.0
2008-01-08 05:33:00,2.20405,2.20415,2.20345,2.20355,504000000.0
2008-01-08 05:34:00,2.20355,2.2036,2.2034,2.2036,131500000.0
2008-01-08 05:35:00,2.2036,2.20395,2.20355,2.20375,235200000.0
2008-01-08 05:36:00,2.20375,2.20375,2.20325,2.20345,403400000.0
2008-01-08 05:37:00,2.20345,2.20375,2.20335,2.20335,424400000.0
2008-01-08 05:38:00,2.2034,2.2034,2.20305,2.20315,427900000.0
2008-01-08 05:39:00,2.2032,2.2033,2.20305,2.20315,200600000.0
2008-01-08 05:40:00,2.20315,2.2036,2.20315,2.20325,536800000.0
2008-01-08 05:41:00,2.20325,2.20395,2.20325,2.20385,248000000.0
2008-01-08 05:42:00,2.20385,2.20385,2.20335,2.20345,209300000.0
2008-01-08 05:43:00,2.20345,2.20385,2.20345,2.20365,179100000.0
2008-01-08 05:44:00,2.20365,2.20365,2.20335,2.20345,231600000.0
2008-01-08 05:45:00,2.20345,2.2035,2.20295,2.20345,528300000.0
2008-01-08 05:46:00,2.20345,2.20375,2.20325,2.20325,274400000.0
2008-01-08 05:47:00,2.20325,2.20335,2.203,2.20335,237200000.0
2008-01-08 05:48:00,2.20335,2.20335,2.2032,2.20335,71200000.0
2008-01-08 05:49:00,2.20335,2.20355,2.20315,2.20345,279100000.0
2008-01-08 05:50:00,2.20345,2.2035,2.2033,2.2035,69300000.0
2008-01-08 05:51:00,2.2035,2.20365,2.20325,2.20325,333200000.0
2008-01-08 05:52:00,2.20325,2.20325,2.20295,2.203,88000000.0
2008-01-08 05:53:00,2.2027,2.20315,2.2027,2.2031,344300000.0
2008-01-08 05:54:00,2.2031,2.20335,2.20285,2.20285,593000000.0
2008-01-08 05:55:00,2.20295,2.20325,2.20275,2.2032,383900000.0
2008-01-08 05:56:00,2.2032,2.20355,2.20315,2.20325,175700000.0
2008-01-08 05:57:00,2.20325,2.20335,2.20225,2.2029,521400000.0
2008-01-08 05:58:00,2.20285,2.20315,2.20285,2.20315,55500000.0
2008-01-08 05:59:00,2.20315,2.20335,2.20265,2.20325,130300000.0
2008-01-08 06:00:00,2.20315,2.20335,2.20275,2.2033,157100000.0
2008-01-08 06:01:00,2.2033,2.2033,2.20305,2.20325,212000000.0
2008-01-08 06:02:00,2.20325,2.20345,2.20285,2.20315,390900000.0
2008-01-08 06:03:00,2.20315,2.20335,2.20295,2.20315,275700000.0
2008-01-08 06:04:00,2.20315,2.20335,2.20255,2.20275,451900001.0
2008-01-08 06:05:00,2.20275,2.20335,2.20225,2.2032,659900000.0
2008-01-08 06:06:00,2.2032,2.2032,2.2026,2.20285,268300000.0
2008-01-08 06:07:00,2.20285,2.20305,2.20285,2.2029,239700000.0
2008-01-08 06:08:00,2.2029,2.20295,2.20285,2.20285,78000000.0
2008-01-08 06:09:00,2.20285,2.20295,2.2027,2.20285,182200000.0
2008-01-08 06:10:00,2.20285,2.203,2.20265,2.20275,251300000.0
2008-01-08 06:11:00,2.20275,2.20325,2.20275,2.203,204100000.0
2008-01-08 06:12:00,2.203,2.20305,2.20295,2.20295,138400000.0
2008-01-08 06:13:00,2.20295,2.20295,2.20265,2.20265,501900000.0
2008-01-08 06:14:00,2.20265,2.20285,2.20245,2.20245,226500000.0
2008-01-08 06:15:00,2.20245,2.20245,2.20225,2.2023,261500000.0
2008-01-08 06:16:00,2.2023,2.20255,2.20215,2.20255,258200000.0
2008-01-08 06:17:00,2.20255,2.2031,2.20255,2.20295,670700000.0
2008-01-08 06:18:00,2.20295,2.20305,2.20275,2.20295,286900000.0
2008-01-08 06:19:00,2.20295,2.2031,2.20275,2.2028,382200000.0
2008-01-08 06:20:00,2.2028,2.20305,2.20265,2.203,564500000.0
2008-01-08 06:21:00,2.20305,2.20325,2.20305,2.20315,572600000.0
2008-01-08 06:22:00,2.2031,2.20315,2.20295,2.20315,431700000.0
2008-01-08 06:23:00,2.20315,2.20315,2.20295,2.20315,251600000.0
2008-01-08 06:24:00,2.20315,2.20315,2.20285,2.2031,241300000.0
2008-01-08 06:25:00,2.2031,2.20365,2.2031,2.20365,287700000.0
2008-01-08 06:26:00,2.20365,2.20405,2.20365,2.20385,302300000.0
2008-01-08 06:27:00,2.20385,2.20465,2.20385,2.20455,422000000.0
2008-01-08 06:28:00,2.20455,2.20495,2.20435,2.20495,683400000.0
2008-01-08 06:29:00,2.20495,2.20495,2.20425,2.20465,348800000.0
2008-01-08 06:30:00,2.20465,2.20465,2.20415,2.20425,495400000.0
2008-01-08 06:31:00,2.20425,2.20425,2.20405,2.20415,359700000.0
2008-01-08 06:32:00,2.20415,2.2042,2.20355,2.20365,303000000.0
2008-01-08 06:33:00,2.2036,2.204,2.2036,2.2038,254400000.0
2008-01-08 06:34:00,2.2038,2.2039,2.20375,2.20385,256500000.0
2008-01-08 06:35:00,2.20385,2.20405,2.20365,2.2037,335300000.0
2008-01-08 06:36:00,2.2037,2.2037,2.20355,2.20365,169600000.0
2008-01-08 06:37:00,2.20365,2.20365,2.2035,2.2035,68600000.0
2008-01-08 06:38:00,2.2035,2.20365,2.20325,2.2036,275600000.0
2008-01-08 06:39:00,2.2033,2.20355,2.2033,2.20355,102100000.0
2008-01-08 06:40:00,2.20355,2.2042,2.2035,2.2039,454000000.0
2008-01-08 06:41:00,2.20385,2.2044,2.20355,2.20375,722100000.0
2008-01-08 06:42:00,2.20355,2.2036,2.20335,2.20355,365200000.0
2008-01-08 06:43:00,2.20365,2.20365,2.20295,2.20335,401700000.0
2008-01-08 06:44:00,2.20335,2.20335,2.20315,2.2032,139300000.0
2008-01-08 06:45:00,2.2032,2.2034,2.2032,2.2033,298200000.0
2008-01-08 06:46:00,2.2033,2.20375,2.2033,2.20355,195800000.0
2008-01-08 06:47:00,2.20355,2.20415,2.20355,2.2039,483800000.0
2008-01-08 06:48:00,2.20385,2.20405,2.20375,2.20405,412500000.0
2008-01-08 06:49:00,2.20405,2.20405,2.20355,2.2037,266200000.0
2008-01-08 06:50:00,2.2037,2.20395,2.20365,2.20385,246700000.0
2008-01-08 06:51:00,2.20385,2.2039,2.20315,2.20315,707100000.0
2008-01-08 06:52:00,2.20355,2.2038,2.20315,2.20375,404700000.0
2008-01-08 06:53:00,2.20365,2.2038,2.20345,2.20355,244300000.0
2008-01-08 06:54:00,2.20355,2.20375,2.2034,2.20355,137200000.0
2008-01-08 06:55:00,2.2036,2.2038,2.20315,2.2035,613600000.0
2008-01-08 06:56:00,2.20335,2.2036,2.20315,2.2033,562900000.0
2008-01-08 06:57:00,2.20315,2.2039,2.20315,2.20375,313600000.0
2008-01-08 06:58:00,2.20375,2.2039,2.20355,2.20375,189600000.0
2008-01-08 06:59:00,2.20375,2.20375,2.20305,2.2035,167900000.0
2008-01-08 07:00:00,2.2035,2.20355,2.20335,2.2035,268000000.0
2008-01-08 07:01:00,2.2035,2.20425,2.20345,2.204,641900000.0
2008-01-08 07:02:00,2.204,2.20435,2.204,2.20425,432500000.0
2008-01-08 07:03:00,2.20425,2.20445,2.20415,2.20415,110200000.0
2008-01-08 07:04:00,2.20415,2.20425,2.20385,2.20395,320400000.0
2008-01-08 07:05:00,2.20395,2.20425,2.20395,2.2041,382800000.0
2008-01-08 07:06:00,2.2041,2.20455,2.20405,2.20415,183900000.0
2008-01-08 07:07:00,2.20415,2.20415,2.20375,2.20385,126200000.0
2008-01-08 07:08:00,2.20385,2.2043,2.2038,2.20425,156800000.0
2008-01-08 07:09:00,2.20425,2.20425,2.20365,2.20395,372500000.0
2008-01-08 07:10:00,2.20395,2.20405,2.20295,2.20365,706400000.0
2008-01-08 07:11:00,2.20365,2.20385,2.2033,2.20375,521100000.0
2008-01-08 07:12:00,2.20375,2.20385,2.20335,2.2035,417200000.0
2008-01-08 07:13:00,2.20345,2.20365,2.20325,2.20345,501500000.0
2008-01-08 07:14:00,2.20345,2.20385,2.20315,2.20375,674400000.0
2008-01-08 07:15:00,2.20375,2.20405,2.2034,2.20365,358800000.0
2008-01-08 07:16:00,2.20365,2.2037,2.2032,2.2032,248700000.0
2008-01-08 07:17:00,2.2032,2.2039,2.20305,2.20375,498099999.0
2008-01-08 07:18:00,2.20375,2.20385,2.20325,2.20355,458400000.0
2008-01-08 07:19:00,2.20355,2.20385,2.20355,2.20365,158400000.0
2008-01-08 07:20:00,2.20365,2.20375,2.20285,2.2029,394400000.0
2008-01-08 07:21:00,2.2029,2.2029,2.20255,2.2027,324600000.0
2008-01-08 07:22:00,2.20275,2.20305,2.20275,2.2028,189500000.0
2008-01-08 07:23:00,2.2028,2.20345,2.2025,2.2032,557800000.0
2008-01-08 07:24:00,2.2032,2.2032,2.20265,2.20275,477500000.0
2008-01-08 07:25:00,2.20275,2.20295,2.20255,2.20255,474400000.0
2008-01-08 07:26:00,2.20275,2.2028,2.20235,2.2028,439000000.0
2008-01-08 07:27:00,2.20285,2.20285,2.20245,2.20275,242400000.0
2008-01-08 07:28:00,2.20275,2.20315,2.20255,2.2026,338000000.0
2008-01-08 07:29:00,2.20275,2.20285,2.2026,2.2028,221700000.0
2008-01-08 07:30:00,2.2028,2.20285,2.20255,2.20285,81500000.0
2008-01-08 07:31:00,2.20285,2.203,2.20275,2.2028,267000000.0
2008-01-08 07:32:00,2.2028,2.20295,2.20275,2.20295,132800000.0
2008-01-08 07:33:00,2.20295,2.20325,2.20295,2.20295,331900000.0
2008-01-08 07:34:00,2.2029,2.20385,2.20285,2.20365,782300000.0
2008-01-08 07:35:00,2.20365,2.20405,2.2036,2.20375,280000000.0
2008-01-08 07:36:00,2.20375,2.20405,2.20345,2.20365,275000000.0
2008-01-08 07:37:00,2.20365,2.20405,2.20345,2.20385,355100000.0
2008-01-08 07:38:00,2.20385,2.20385,2.20335,2.20355,311300000.0
2008-01-08 07:39:00,2.20355,2.2036,2.20295,2.20345,504700000.0
2008-01-08 07:40:00,2.2036,2.2036,2.20315,2.20335,318900000.0
2008-01-08 07:41:00,2.2034,2.20365,2.2033,2.20345,395600000.0
2008-01-08 07:42:00,2.20345,2.2038,2.20345,2.2038,320400000.0
2008-01-08 07:43:00,2.2038,2.20405,2.2036,2.2037,352600000.0
2008-01-08 07:44:00,2.2037,2.2037,2.2034,2.20345,225200000.0
2008-01-08 07:45:00,2.20345,2.2036,2.20345,2.20355,101300000.0
2008-01-08 07:46:00,2.20355,2.20365,2.20355,2.20355,88800000.0
2008-01-08 07:47:00,2.20355,2.2036,2.20335,2.20345,119100000.0
2008-01-08 07:48:00,2.20345,2.2036,2.20335,2.2036,90100000.0
2008-01-08 07:49:00,2.2036,2.2038,2.2036,2.2038,144800000.0
2008-01-08 07:50:00,2.2038,2.20445,2.20365,2.20395,580199999.0
2008-01-08 07:51:00,2.20395,2.204,2.20375,2.20385,218100000.0
2008-01-08 07:52:00,2.2038,2.20425,2.2038,2.20385,212700000.0
2008-01-08 07:53:00,2.20385,2.20415,2.20385,2.204,312100000.0
2008-01-08 07:54:00,2.204,2.20415,2.20375,2.20405,269600000.0
2008-01-08 07:55:00,2.20405,2.2041,2.20385,2.2039,197100000.0
2008-01-08 07:56:00,2.2039,2.20395,2.20375,2.20385,223800000.0
2008-01-08 07:57:00,2.20385,2.2039,2.2033,2.2033,197600000.0
2008-01-08 07:58:00,2.2033,2.2033,2.20295,2.20315,215800000.0
2008-01-08 07:59:00,2.20325,2.20345,2.20315,2.20345,159000000.0
2008-01-08 08:00:00,2.20315,2.20365,2.20315,2.20355,400000000.0
2008-01-08 08:01:00,2.20355,2.20385,2.20325,2.2034,397700000.0
2008-01-08 08:02:00,2.2034,2.20345,2.2034,2.20345,100800000.0
2008-01-08 08:03:00,2.20345,2.2035,2.2031,2.20345,149300000.0
2008-01-08 08:04:00,2.20345,2.2035,2.20325,2.2035,95200000.0
2008-01-08 08:05:00,2.2035,2.2035,2.20335,2.20345,134500000.0
2008-01-08 08:06:00,2.20345,2.2035,2.2032,2.2033,334700000.0
2008-01-08 08:07:00,2.2033,2.2033,2.20285,2.2031,248900000.0
2008-01-08 08:08:00,2.2031,2.20345,2.203,2.20345,342900000.0
2008-01-08 08:09:00,2.20345,2.20345,2.20285,2.20315,458200000.0
2008-01-08 08:10:00,2.20315,2.2033,2.20275,2.2032,424400000.0
2008-01-08 08:11:00,2.2032,2.2032,2.2031,2.2032,155200000.0
2008-01-08 08:12:00,2.2032,2.2033,2.20315,2.2033,540500000.0
2008-01-08 08:13:00,2.2033,2.20345,2.20325,2.20345,527700000.0
2008-01-08 08:14:00,2.2034,2.20405,2.20315,2.2037,520600000.0
2008-01-08 08:15:00,2.20365,2.20385,2.20355,2.20355,436300000.0
2008-01-08 08:16:00,2.20355,2.20435,2.2032,2.2038,379300000.0
2008-01-08 08:17:00,2.2038,2.2039,2.20375,2.20385,333600000.0
2008-01-08 08:18:00,2.20385,2.20425,2.20375,2.20385,313000000.0
2008-01-08 08:19:00,2.20385,2.20415,2.20385,2.2041,321900000.0
2008-01-08 08:20:00,2.2041,2.20435,2.20405,2.20425,199800000.0
2008-01-08 08:21:00,2.20425,2.2048,2.20405,2.20475,538600000.0
2008-01-08 08:22:00,2.20475,2.20525,2.20445,2.20465,494800000.0
2008-01-08 08:23:00,2.20465,2.20485,2.20455,2.20485,368200000.0
2008-01-08 08:24:00,2.20485,2.20495,2.20455,2.20465,292900000.0
2008-01-08 08:25:00,2.20465,2.20515,2.20465,2.2049,185000000.0
2008-01-08 08:26:00,2.20485,2.20495,2.20475,2.20495,389100000.0
2008-01-08 08:27:00,2.20495,2.20495,2.20445,2.20445,143200000.0
2008-01-08 08:28:00,2.20445,2.20475,2.2042,2.20475,218400000.0
2008-01-08 08:29:00,2.2047,2.20485,2.20425,2.20455,487900000.0
2008-01-08 08:30:00,2.20455,2.20455,2.20365,2.20395,723600000.0
2008-01-08 08:31:00,2.20395,2.20435,2.20375,2.20415,458400000.0
2008-01-08 08:32:00,2.20415,2.20415,2.20385,2.20395,173600000.0
2008-01-08 08:33:00,2.20395,2.2041,2.20355,2.20365,291800000.0
2008-01-08 08:34:00,2.20365,2.20405,2.20335,2.20355,464800000.0
2008-01-08 08:35:00,2.20355,2.20365,2.2034,2.2034,355200000.0
2008-01-08 08:36:00,2.2033,2.20355,2.20325,2.2034,484000000.0
2008-01-08 08:37:00,2.20335,2.20385,2.20335,2.20365,366100000.0
2008-01-08 08:38:00,2.20365,2.20415,2.20315,2.2041,589000000.0
2008-01-08 08:39:00,2.204,2.2042,2.2038,2.20395,440600000.0
2008-01-08 08:40:00,2.20395,2.20425,2.2038,2.20425,336800000.0
2008-01-08 08:41:00,2.20425,2.20425,2.20395,2.20415,291200000.0
2008-01-08 08:42:00,2.20415,2.20455,2.20415,2.2044,347200000.0
2008-01-08 08:43:00,2.20445,2.2053,2.20435,2.2051,663900000.0
2008-01-08 08:44:00,2.20505,2.20565,2.20495,2.20565,411800000.0
2008-01-08 08:45:00,2.20565,2.20575,2.20545,2.2056,338600000.0
2008-01-08 08:46:00,2.2056,2.20595,2.2055,2.20585,326800000.0
2008-01-08 08:47:00,2.20595,2.2065,2.20555,2.2065,475800000.0
2008-01-08 08:48:00,2.2065,2.2069,2.20625,2.2065,395000000.0
2008-01-08 08:49:00,2.2065,2.20655,2.20625,2.20635,522899986.0
2008-01-08 08:50:00,2.20635,2.20665,2.20605,2.2066,352799999.0
2008-01-08 08:51:00,2.2066,2.2068,2.20635,2.20675,584600000.0
2008-01-08 08:52:00,2.20675,2.20685,2.20625,2.20645,639800000.0
2008-01-08 08:53:00,2.20655,2.20695,2.20605,2.20685,871000000.0
2008-01-08 08:54:00,2.20675,2.20705,2.20635,2.20635,734500000.0
2008-01-08 08:55:00,2.20635,2.2066,2.20585,2.20655,962100000.0
2008-01-08 08:56:00,2.20655,2.20675,2.20565,2.2061,716700000.0
2008-01-08 08:57:00,2.2061,2.20625,2.20555,2.2062,608000000.0
2008-01-08 08:58:00,2.2062,2.2065,2.20565,2.20585,795800000.0
2008-01-08 08:59:00,2.20585,2.206,2.2056,2.2058,465200000.0
2008-01-08 09:00:00,2.2058,2.2058,2.2053,2.2053,626000000.0
2008-01-08 09:01:00,2.2053,2.20535,2.20465,2.20535,695800000.0
2008-01-08 09:02:00,2.20535,2.20575,2.20525,2.2056,491000000.0
2008-01-08 09:03:00,2.2056,2.20575,2.20505,2.20515,427200000.0
2008-01-08 09:04:00,2.20515,2.20525,2.20435,2.2045,442400000.0
2008-01-08 09:05:00,2.2045,2.205,2.20445,2.20485,529700000.0
2008-01-08 09:06:00,2.20485,2.20505,2.204,2.2044,445600000.0
2008-01-08 09:07:00,2.20445,2.20475,2.20435,2.20475,375800000.0
2008-01-08 09:08:00,2.20475,2.207,2.20465,2.206,361900000.0
2008-01-08 09:09:00,2.206,2.2064,2.20555,2.20615,484000000.0
2008-01-08 09:10:00,2.20615,2.20645,2.20545,2.20555,681800000.0
2008-01-08 09:11:00,2.20565,2.20575,2.20525,2.20535,572500000.0
2008-01-08 09:12:00,2.20535,2.20585,2.20515,2.20585,474400000.0
2008-01-08 09:13:00,2.20585,2.2059,2.20525,2.2053,518600000.0
2008-01-08 09:14:00,2.2052,2.20595,2.2052,2.20585,328800000.0
2008-01-08 09:15:00,2.20585,2.20635,2.20565,2.20615,714900000.0
2008-01-08 09:16:00,2.20615,2.20685,2.20585,2.2062,455200000.0
2008-01-08 09:17:00,2.20615,2.20615,2.2056,2.20575,632800000.0
2008-01-08 09:18:00,2.20575,2.2071,2.20575,2.20675,556100000.0
2008-01-08 09:19:00,2.20675,2.20715,2.2066,2.20675,498400000.0
2008-01-08 09:20:00,2.20675,2.20685,2.20625,2.20635,1136499999.0
2008-01-08 09:21:00,2.20655,2.20655,2.20595,2.20615,447200000.0
2008-01-08 09:22:00,2.2062,2.20645,2.20595,2.20635,520800000.0
2008-01-08 09:23:00,2.20635,2.20705,2.20635,2.20685,520900000.0
2008-01-08 09:24:00,2.20685,2.20725,2.20675,2.20715,908200000.0
2008-01-08 09:25:00,2.20715,2.20735,2.20685,2.20735,562100000.0
2008-01-08 09:26:00,2.20735,2.20735,2.20655,2.20665,670000000.0
2008-01-08 09:27:00,2.20655,2.20785,2.20645,2.20785,748000004.0
2008-01-08 09:28:00,2.20785,2.20815,2.20675,2.20675,745900000.0
2008-01-08 09:29:00,2.20675,2.20705,2.20605,2.20615,1118999999.0
2008-01-08 09:30:00,2.20615,2.20635,2.20575,2.2058,757600000.0
2008-01-08 09:31:00,2.20585,2.20595,2.20535,2.2057,917100000.0
2008-01-08 09:32:00,2.20575,2.2061,2.20495,2.20565,920600000.0
2008-01-08 09:33:00,2.20565,2.20595,2.2052,2.2057,649600000.0
2008-01-08 09:34:00,2.2057,2.2058,2.2052,2.20545,442900000.0
2008-01-08 09:35:00,2.20545,2.20545,2.20505,2.20515,1028599999.0
2008-01-08 09:36:00,2.20535,2.20545,2.20475,2.20495,947600000.0
2008-01-08 09:37:00,2.20495,2.20515,2.20445,2.2046,907400000.0
2008-01-08 09:38:00,2.20455,2.20485,2.20435,2.20445,999200000.0
2008-01-08 09:39:00,2.20445,2.2047,2.20405,2.2044,557100000.0
2008-01-08 09:40:00,2.2044,2.2052,2.2044,2.20475,602400000.0
2008-01-08 09:41:00,2.20475,2.2057,2.20475,2.20515,1150100001.0
2008-01-08 09:42:00,2.20505,2.20555,2.20495,2.2055,600700000.0
2008-01-08 09:43:00,2.2055,2.2068,2.2054,2.2066,691099999.0
2008-01-08 09:44:00,2.20655,2.2075,2.20645,2.20715,763799999.0
2008-01-08 09:45:00,2.20715,2.20895,2.20705,2.2088,546400000.0
2008-01-08 09:46:00,2.2088,2.20895,2.20835,2.2085,612000000.0
2008-01-08 09:47:00,2.20845,2.20855,2.2075,2.20765,692800000.0
2008-01-08 09:48:00,2.2076,2.20815,2.20745,2.20765,1196699999.0
2008-01-08 09:49:00,2.20765,2.20865,2.20725,2.2085,875999999.0
2008-01-08 09:50:00,2.2085,2.2086,2.20735,2.20805,598900000.0
2008-01-08 09:51:00,2.20805,2.20815,2.20695,2.20735,832600000.0
2008-01-08 09:52:00,2.2074,2.2074,2.20655,2.20685,930599998.0
2008-01-08 09:53:00,2.20685,2.20695,2.20645,2.2068,491200000.0
2008-01-08 09:54:00,2.2068,2.20695,2.20605,2.20615,521600000.0
2008-01-08 09:55:00,2.20615,2.2065,2.20605,2.2065,404800000.0
2008-01-08 09:56:00,2.2065,2.20715,2.20645,2.20695,591200000.0
2008-01-08 09:57:00,2.20695,2.20725,2.20675,2.20685,528400000.0
2008-01-08 09:58:00,2.20685,2.20695,2.20625,2.20655,780799999.0
2008-01-08 09:59:00,2.20655,2.207,2.20635,2.2068,1278400000.0
2008-01-08 10:00:00,2.2069,2.211,2.2065,2.211,996400000.0
2008-01-08 10:01:00,2.2109,2.21155,2.21045,2.21125,789400000.0
2008-01-08 10:02:00,2.21115,2.21135,2.21045,2.21095,1223400000.0
2008-01-08 10:03:00,2.21095,2.21215,2.2109,2.21215,1277600001.0
2008-01-08 10:04:00,2.21215,2.21255,2.21195,2.21255,1261600000.0
2008-01-08 10:05:00,2.2126,2.21265,2.21165,2.21205,1191400000.0
2008-01-08 10:06:00,2.2121,2.2121,2.21105,2.21105,1458499997.0
2008-01-08 10:07:00,2.21105,2.2112,2.21055,2.21085,1488899999.0
2008-01-08 10:08:00,2.21085,2.2114,2.21055,2.21095,1219800000.0
2008-01-08 10:09:00,2.21095,2.21175,2.21075,2.21165,1371599999.0
2008-01-08 10:10:00,2.21165,2.21165,2.21085,2.2115,1690799999.0
2008-01-08 10:11:00,2.2115,2.21155,2.21115,2.21125,1278800000.0
2008-01-08 10:12:00,2.21125,2.21165,2.21065,2.21105,1031200000.0
2008-01-08 10:13:00,2.21105,2.21115,2.21065,2.21095,1524800003.0
2008-01-08 10:14:00,2.21095,2.21105,2.2105,2.2108,1051200000.0
2008-01-08 10:15:00,2.2108,2.21155,2.21055,2.21145,822500000.0
2008-01-08 10:16:00,2.21145,2.21145,2.21095,2.21125,856899998.0
2008-01-08 10:17:00,2.21115,2.21155,2.21105,2.21125,324500000.0
2008-01-08 10:18:00,2.21125,2.21175,2.21115,2.21155,523600000.0
2008-01-08 10:19:00,2.21155,2.21165,2.21115,2.21115,546800000.0
2008-01-08 10:20:00,2.21105,2.2115,2.21095,2.21115,663500000.0
2008-01-08 10:21:00,2.21105,2.21145,2.21105,2.2114,417600000.0
2008-01-08 10:22:00,2.21125,2.2117,2.21125,2.2116,685000000.0
2008-01-08 10:23:00,2.2116,2.2122,2.2115,2.21215,350400000.0
2008-01-08 10:24:00,2.2122,2.2122,2.2118,2.21215,662200000.0
2008-01-08 10:25:00,2.21215,2.21235,2.212,2.21225,429800000.0
2008-01-08 10:26:00,2.21225,2.2124,2.21165,2.2121,702100000.0
2008-01-08 10:27:00,2.21205,2.21255,2.21205,2.21255,1017500000.0
2008-01-08 10:28:00,2.21255,2.21315,2.21215,2.2128,940700000.0
2008-01-08 10:29:00,2.2128,2.21285,2.21175,2.21225,816800000.0
2008-01-08 10:30:00,2.21225,2.21285,2.2118,2.21225,539100000.0
2008-01-08 10:31:00,2.21235,2.21245,2.21205,2.2121,796800000.0
2008-01-08 10:32:00,2.21215,2.2134,2.2121,2.21325,773700000.0
2008-01-08 10:33:00,2.21335,2.2134,2.21315,2.21325,716400001.0
2008-01-08 10:34:00,2.21325,2.2136,2.21305,2.2131,584100000.0
2008-01-08 10:35:00,2.2131,2.2132,2.21255,2.2126,609000000.0
2008-01-08 10:36:00,2.2126,2.21275,2.21145,2.21195,832900000.0
2008-01-08 10:37:00,2.21195,2.2125,2.21165,2.21235,889800000.0
2008-01-08 10:38:00,2.2123,2.2124,2.21195,2.2123,653199999.0
2008-01-08 10:39:00,2.2123,2.21275,2.21225,2.21225,429200000.0
2008-01-08 10:40:00,2.21225,2.21245,2.2117,2.2117,433100000.0
2008-01-08 10:41:00,2.2117,2.2121,2.21155,2.21205,481400002.0
2008-01-08 10:42:00,2.21195,2.21215,2.21175,2.2118,563100000.0
2008-01-08 10:43:00,2.2118,2.2119,2.2117,2.2119,251500000.0
2008-01-08 10:44:00,2.2119,2.2121,2.21165,2.2121,928400000.0
2008-01-08 10:45:00,2.2121,2.2126,2.2121,2.21255,476400000.0
2008-01-08 10:46:00,2.21255,2.21285,2.2124,2.2125,674100000.0
2008-01-08 10:47:00,2.21245,2.21315,2.21245,2.21275,1092199999.0
2008-01-08 10:48:00,2.21265,2.21275,2.2122,2.2122,494700000.0
2008-01-08 10:49:00,2.2122,2.21245,2.21205,2.21225,663200001.0
2008-01-08 10:50:00,2.2123,2.21245,2.21195,2.21215,551700000.0
2008-01-08 10:51:00,2.21215,2.2125,2.212,2.2124,486100000.0
2008-01-08 10:52:00,2.21245,2.21325,2.21235,2.21315,720000000.0
2008-01-08 10:53:00,2.21325,2.21335,2.21305,2.2132,1344200004.0
2008-01-08 10:54:00,2.21325,2.21335,2.21295,2.21325,921800000.0
2008-01-08 10:55:00,2.21325,2.21325,2.21265,2.21265,614700000.0
2008-01-08 10:56:00,2.21275,2.21295,2.21265,2.2129,413400000.0
2008-01-08 10:57:00,2.2129,2.21325,2.2129,2.213,423000000.0
2008-01-08 10:58:00,2.213,2.21315,2.21275,2.2128,1006100001.0
2008-01-08 10:59:00,2.21275,2.2139,2.21275,2.2137,865100000.0
2008-01-08 11:00:00,2.2137,2.2137,2.2131,2.21335,1038299997.0
2008-01-08 11:01:00,2.21335,2.21355,2.21305,2.21345,617500000.0
2008-01-08 11:02:00,2.21345,2.21345,2.21295,2.21305,571400000.0
2008-01-08 11:03:00,2.21305,2.2133,2.21275,2.2131,521800001.0
2008-01-08 11:04:00,2.2131,2.21335,2.21285,2.2131,681600000.0
2008-01-08 11:05:00,2.2131,2.21345,2.21295,2.21315,387700000.0
2008-01-08 11:06:00,2.21315,2.21335,2.21295,2.21325,542300000.0
2008-01-08 11:07:00,2.2133,2.21335,2.21295,2.21305,363900000.0
2008-01-08 11:08:00,2.21305,2.2132,2.21265,2.21275,687600000.0
2008-01-08 11:09:00,2.21285,2.21285,2.21245,2.21245,676799999.0
2008-01-08 11:10:00,2.21245,2.2125,2.21205,2.21235,868299999.0
2008-01-08 11:11:00,2.21235,2.2124,2.21195,2.21195,521200000.0
2008-01-08 11:12:00,2.212,2.2124,2.21195,2.2123,380100000.0
2008-01-08 11:13:00,2.2123,2.21245,2.21215,2.21215,350600000.0
2008-01-08 11:14:00,2.21215,2.21225,2.21195,2.2122,506300000.0
2008-01-08 11:15:00,2.21215,2.21235,2.21205,2.21225,339500000.0
2008-01-08 11:16:00,2.21225,2.21225,2.21165,2.2119,345700000.0
2008-01-08 11:17:00,2.21175,2.21185,2.21145,2.21145,506900000.0
2008-01-08 11:18:00,2.21145,2.21165,2.21135,2.21155,635400000.0
2008-01-08 11:19:00,2.21145,2.21155,2.21095,2.2112,532900004.0
2008-01-08 11:20:00,2.2112,2.2114,2.21035,2.21055,602600000.0
2008-01-08 11:21:00,2.21055,2.21145,2.21055,2.21135,670300000.0
2008-01-08 11:22:00,2.21125,2.2114,2.21095,2.2112,816100000.0
2008-01-08 11:23:00,2.2112,2.2114,2.21095,2.2114,400000000.0
2008-01-08 11:24:00,2.21135,2.2115,2.21105,2.21125,466000000.0
2008-01-08 11:25:00,2.21125,2.21135,2.21105,2.2112,819900002.0
2008-01-08 11:26:00,2.21115,2.21145,2.21095,2.21125,1140399999.0
2008-01-08 11:27:00,2.21135,2.21135,2.21115,2.21125,499800000.0
2008-01-08 11:28:00,2.21125,2.21125,2.2107,2.2107,1031600000.0
2008-01-08 11:29:00,2.2107,2.2108,2.21015,2.21015,1093100008.0
2008-01-08 11:30:00,2.21015,2.2102,2.20945,2.20945,947300000.0
2008-01-08 11:31:00,2.20945,2.20945,2.20895,2.2091,993900000.0
2008-01-08 11:32:00,2.2091,2.2096,2.20895,2.20935,1009400000.0
2008-01-08 11:33:00,2.20935,2.2094,2.2091,2.20915,1039300009.0
2008-01-08 11:34:00,2.20915,2.2099,2.20905,2.20935,1137500009.0
2008-01-08 11:35:00,2.20935,2.20955,2.20915,2.2095,1285500002.0
2008-01-08 11:36:00,2.2095,2.20965,2.20925,2.20955,1231300000.0
2008-01-08 11:37:00,2.20955,2.20985,2.20935,2.20945,759500000.0
2008-01-08 11:38:00,2.20945,2.20945,2.2091,2.20915,692400000.0
2008-01-08 11:39:00,2.20915,2.20915,2.20895,2.20915,566600000.0
2008-01-08 11:40:00,2.20915,2.20925,2.20875,2.2088,794000000.0
2008-01-08 11:41:00,2.2088,2.20915,2.20855,2.2088,1016100001.0
2008-01-08 11:42:00,2.2088,2.20885,2.20865,2.20885,805500006.0
2008-01-08 11:43:00,2.20885,2.20895,2.20845,2.20855,503000000.0
2008-01-08 11:44:00,2.20855,2.20855,2.2081,2.2081,721000000.0
2008-01-08 11:45:00,2.2081,2.2081,2.20745,2.20795,1018499997.0
2008-01-08 11:46:00,2.20785,2.20815,2.20755,2.20775,917800000.0
2008-01-08 11:47:00,2.20775,2.20805,2.20775,2.20785,786100000.0
2008-01-08 11:48:00,2.20785,2.20845,2.20775,2.20845,868800003.0
2008-01-08 11:49:00,2.20845,2.20865,2.20825,2.20855,911000000.0
2008-01-08 11:50:00,2.20865,2.20885,2.20845,2.20875,557100000.0
2008-01-08 11:51:00,2.20875,2.20895,2.20865,2.20895,972600000.0
2008-01-08 11:52:00,2.20895,2.20905,2.20845,2.20855,1695999992.0
2008-01-08 11:53:00,2.2086,2.20895,2.20845,2.20895,710799997.0
2008-01-08 11:54:00,2.20895,2.20935,2.2089,2.20935,512700000.0
2008-01-08 11:55:00,2.20935,2.21005,2.20935,2.21005,538800000.0
2008-01-08 11:56:00,2.21005,2.21005,2.2097,2.20975,551800000.0
2008-01-08 11:57:00,2.20975,2.20995,2.20915,2.20925,654600000.0
2008-01-08 11:58:00,2.20925,2.20945,2.20885,2.20895,531600000.0
2008-01-08 11:59:00,2.20895,2.2094,2.20865,2.2094,661700000.0
2008-01-08 12:00:00,2.20925,2.20945,2.20895,2.20925,583200000.0
2008-01-08 12:01:00,2.20925,2.2096,2.20905,2.20915,682200000.0
2008-01-08 12:02:00,2.20915,2.20935,2.20815,2.20865,1139900003.0
2008-01-08 12:03:00,2.2087,2.20885,2.20845,2.2088,853000001.0
2008-01-08 12:04:00,2.20875,2.20895,2.20855,2.20855,612100000.0
2008-01-08 12:05:00,2.20855,2.20885,2.20825,2.20835,972400000.0
2008-01-08 12:06:00,2.20835,2.20855,2.20825,2.20835,1051400002.0
2008-01-08 12:07:00,2.20835,2.20835,2.20795,2.20805,228700000.0
2008-01-08 12:08:00,2.20795,2.20825,2.20715,2.20785,969399999.0
2008-01-08 12:09:00,2.20785,2.20795,2.20705,2.20735,974599999.0
2008-01-08 12:10:00,2.20735,2.20925,2.20725,2.20905,865200000.0
2008-01-08 12:11:00,2.20905,2.20935,2.20855,2.20895,712600001.0
2008-01-08 12:12:00,2.209,2.20905,2.20855,2.20865,1091100001.0
2008-01-08 12:13:00,2.20865,2.20935,2.20865,2.20905,768400002.0
2008-01-08 12:14:00,2.20905,2.20915,2.20855,2.20875,829800000.0
2008-01-08 12:15:00,2.20885,2.20885,2.20835,2.20875,801400000.0
2008-01-08 12:16:00,2.20875,2.20915,2.2086,2.20885,399000000.0
2008-01-08 12:17:00,2.20885,2.20925,2.20865,2.2089,1056100000.0
2008-01-08 12:18:00,2.20895,2.20925,2.2089,2.20905,589699997.0
2008-01-08 12:19:00,2.20915,2.20945,2.20895,2.20895,1027499999.0
2008-01-08 12:20:00,2.20895,2.20915,2.20845,2.20855,605500001.0
2008-01-08 12:21:00,2.20855,2.2086,2.20835,2.20835,197100000.0
2008-01-08 12:22:00,2.20835,2.20835,2.20765,2.20785,682300000.0
2008-01-08 12:23:00,2.20785,2.20785,2.20735,2.20755,515500000.0
2008-01-08 12:24:00,2.20755,2.20785,2.20735,2.20745,615100001.0
2008-01-08 12:25:00,2.20745,2.2076,2.20725,2.20725,704800000.0
2008-01-08 12:26:00,2.20725,2.20795,2.20725,2.20785,608200000.0
2008-01-08 12:27:00,2.20785,2.20785,2.20725,2.20765,960899997.0
2008-01-08 12:28:00,2.20775,2.2078,2.20685,2.20715,367600000.0
2008-01-08 12:29:00,2.20715,2.20735,2.207,2.20735,308800000.0
2008-01-08 12:30:00,2.20725,2.2081,2.20715,2.2079,653300001.0
2008-01-08 12:31:00,2.20785,2.2081,2.20775,2.20785,577700000.0
2008-01-08 12:32:00,2.20785,2.20805,2.20755,2.20765,366300000.0
2008-01-08 12:33:00,2.20765,2.20775,2.2073,2.20735,245400000.0
2008-01-08 12:34:00,2.20735,2.2075,2.2073,2.20735,132900000.0
2008-01-08 12:35:00,2.20735,2.2075,2.2073,2.2074,92200000.0
2008-01-08 12:36:00,2.2074,2.2076,2.20735,2.2074,143200000.0
2008-01-08 12:37:00,2.2074,2.2074,2.20725,2.20725,143200000.0
2008-01-08 12:38:00,2.20725,2.20765,2.20725,2.20765,412000000.0
2008-01-08 12:39:00,2.20765,2.2077,2.20745,2.2076,171200000.0
2008-01-08 12:40:00,2.20745,2.2077,2.20745,2.2077,312600000.0
2008-01-08 12:41:00,2.20765,2.20775,2.20765,2.20775,84000000.0
2008-01-08 12:42:00,2.20775,2.2078,2.2077,2.2078,104800000.0
2008-01-08 12:43:00,2.2078,2.2088,2.20775,2.2085,379900000.0
2008-01-08 12:44:00,2.2085,2.20855,2.20805,2.20825,442800000.0
2008-01-08 12:45:00,2.2082,2.2082,2.20765,2.20765,351900000.0
2008-01-08 12:46:00,2.20765,2.20805,2.20765,2.20775,576200002.0
2008-01-08 12:47:00,2.20775,2.20775,2.20725,2.20745,751800000.0
2008-01-08 12:48:00,2.20745,2.20745,2.20715,2.20715,868200000.0
2008-01-08 12:49:00,2.20715,2.20795,2.20695,2.20755,997800000.0
2008-01-08 12:50:00,2.20755,2.20765,2.20745,2.20755,693800000.0
2008-01-08 12:51:00,2.20755,2.20775,2.20715,2.20755,541800000.0
2008-01-08 12:52:00,2.20755,2.20815,2.20755,2.20765,498400000.0
2008-01-08 12:53:00,2.20765,2.20795,2.20735,2.20755,554600000.0
2008-01-08 12:54:00,2.20765,2.20775,2.20725,2.2073,916700001.0
2008-01-08 12:55:00,2.2073,2.208,2.20725,2.20725,393600000.0
2008-01-08 12:56:00,2.20725,2.20765,2.20695,2.2073,742299998.0
2008-01-08 12:57:00,2.2073,2.20765,2.20715,2.20755,335200000.0
2008-01-08 12:58:00,2.20755,2.20755,2.20725,2.20735,414400000.0
2008-01-08 12:59:00,2.20735,2.20755,2.20695,2.20695,343600000.0
2008-01-08 13:00:00,2.20715,2.2073,2.2068,2.20725,686000000.0
2008-01-08 13:01:00,2.20725,2.2075,2.20665,2.20675,386800000.0
2008-01-08 13:02:00,2.20675,2.20715,2.20625,2.20655,937900003.0
2008-01-08 13:03:00,2.20665,2.20665,2.20625,2.20635,957699995.0
2008-01-08 13:04:00,2.20645,2.20705,2.20645,2.20675,565299998.0
2008-01-08 13:05:00,2.2067,2.2071,2.20665,2.2071,512000000.0
2008-01-08 13:06:00,2.2071,2.2074,2.20695,2.20735,750900000.0
2008-01-08 13:07:00,2.20735,2.20755,2.20725,2.20755,251800000.0
2008-01-08 13:08:00,2.20755,2.20805,2.20755,2.2077,664200003.0
2008-01-08 13:09:00,2.2077,2.20775,2.20725,2.2074,433400000.0
2008-01-08 13:10:00,2.20745,2.2076,2.20725,2.2076,493700000.0
2008-01-08 13:11:00,2.2076,2.20765,2.20745,2.2076,140100000.0
2008-01-08 13:12:00,2.2076,2.20765,2.20735,2.2075,247000000.0
2008-01-08 13:13:00,2.2075,2.20775,2.20735,2.20765,416300001.0
2008-01-08 13:14:00,2.2076,2.2077,2.20735,2.2076,552600000.0
2008-01-08 13:15:00,2.2076,2.2076,2.20675,2.20675,521200000.0
2008-01-08 13:16:00,2.20675,2.20675,2.20615,2.20645,775099999.0
2008-01-08 13:17:00,2.20635,2.20655,2.20625,2.2064,837900000.0
2008-01-08 13:18:00,2.20645,2.2065,2.20585,2.20585,845300001.0
2008-01-08 13:19:00,2.20585,2.20595,2.20525,2.20555,852400000.0
2008-01-08 13:20:00,2.2055,2.20555,2.20435,2.20435,713400000.0
2008-01-08 13:21:00,2.20435,2.20465,2.20415,2.20465,563800000.0
2008-01-08 13:22:00,2.20465,2.20465,2.20425,2.20445,781500000.0
2008-01-08 13:23:00,2.20445,2.20455,2.20415,2.20415,727600000.0
2008-01-08 13:24:00,2.20415,2.20465,2.20405,2.2046,719300006.0
2008-01-08 13:25:00,2.20465,2.20485,2.20445,2.20465,275000000.0
2008-01-08 13:26:00,2.20475,2.20495,2.2046,2.20465,504700001.0
2008-01-08 13:27:00,2.20465,2.20485,2.20435,2.20485,611600000.0
2008-01-08 13:28:00,2.20485,2.2051,2.20475,2.20485,683600000.0
2008-01-08 13:29:00,2.20485,2.20505,2.20465,2.20495,731300000.0
2008-01-08 13:30:00,2.20495,2.2051,2.20465,2.20495,324000000.0
2008-01-08 13:31:00,2.205,2.2051,2.2045,2.20455,520300000.0
2008-01-08 13:32:00,2.20465,2.20475,2.20445,2.20475,656900000.0
2008-01-08 13:33:00,2.20475,2.20485,2.20445,2.20445,627200001.0
2008-01-08 13:34:00,2.20445,2.20455,2.2031,2.2034,1113400001.0
2008-01-08 13:35:00,2.20335,2.20365,2.20315,2.20365,763099998.0
2008-01-08 13:36:00,2.2037,2.20385,2.20355,2.20375,460400000.0
2008-01-08 13:37:00,2.20375,2.20405,2.2036,2.2039,749800001.0
2008-01-08 13:38:00,2.20395,2.20415,2.20375,2.2039,858600001.0
2008-01-08 13:39:00,2.2039,2.2042,2.20365,2.20415,697199999.0
2008-01-08 13:40:00,2.20415,2.2043,2.20415,2.20425,559600000.0
2008-01-08 13:41:00,2.20425,2.20445,2.20425,2.2044,618400000.0
2008-01-08 13:42:00,2.20435,2.20445,2.20415,2.2043,738700000.0
2008-01-08 13:43:00,2.2044,2.20445,2.20425,2.20435,530000000.0
2008-01-08 13:44:00,2.20435,2.20475,2.20435,2.2045,451000000.0
2008-01-08 13:45:00,2.20445,2.2046,2.20435,2.20435,343200000.0
2008-01-08 13:46:00,2.20435,2.20435,2.20395,2.20395,302000000.0
2008-01-08 13:47:00,2.20395,2.2044,2.20375,2.204,641400000.0
2008-01-08 13:48:00,2.204,2.20425,2.20385,2.20415,430600000.0
2008-01-08 13:49:00,2.20415,2.2043,2.20335,2.20345,319000000.0
2008-01-08 13:50:00,2.20345,2.20345,2.2029,2.2031,128400000.0
2008-01-08 13:51:00,2.2031,2.20335,2.20245,2.20285,557100000.0
2008-01-08 13:52:00,2.20285,2.20315,2.20285,2.20305,570400000.0
2008-01-08 13:53:00,2.20305,2.20335,2.20305,2.2032,493600000.0
2008-01-08 13:54:00,2.2032,2.2033,2.2032,2.2033,194000000.0
2008-01-08 13:55:00,2.2033,2.20375,2.2033,2.20365,375600001.0
2008-01-08 13:56:00,2.20365,2.20375,2.20325,2.20335,510400000.0
2008-01-08 13:57:00,2.20335,2.20335,2.20205,2.2022,517800000.0
2008-01-08 13:58:00,2.2023,2.20235,2.20135,2.20195,1130300001.0
2008-01-08 13:59:00,2.20195,2.2028,2.20185,2.20255,776199999.0
2008-01-08 14:00:00,2.2025,2.20305,2.2025,2.20295,651200000.0
2008-01-08 14:01:00,2.20295,2.20295,2.20245,2.20245,585400000.0
2008-01-08 14:02:00,2.20245,2.20245,2.20205,2.20235,761800000.0
2008-01-08 14:03:00,2.20235,2.2026,2.20225,2.2025,1038700002.0
2008-01-08 14:04:00,2.2025,2.2025,2.20195,2.20225,638600000.0
2008-01-08 14:05:00,2.20225,2.20235,2.20075,2.2015,1046099999.0
2008-01-08 14:06:00,2.2015,2.20205,2.2015,2.20195,721600000.0
2008-01-08 14:07:00,2.20195,2.2023,2.20185,2.2023,435000000.0
2008-01-08 14:08:00,2.2023,2.2023,2.20205,2.20215,588000002.0
2008-01-08 14:09:00,2.20215,2.20235,2.20205,2.20225,251899999.0
2008-01-08 14:10:00,2.20215,2.20225,2.20205,2.20205,469400000.0
2008-01-08 14:11:00,2.20205,2.20235,2.20205,2.20235,531400000.0
2008-01-08 14:12:00,2.20235,2.20245,2.2021,2.2022,141300000.0
2008-01-08 14:13:00,2.2022,2.20225,2.20175,2.20185,461800000.0
2008-01-08 14:14:00,2.20175,2.20195,2.20165,2.2019,272700000.0
2008-01-08 14:15:00,2.20185,2.20225,2.20185,2.20225,705700000.0
2008-01-08 14:16:00,2.20225,2.20285,2.20225,2.2027,833099995.0
2008-01-08 14:17:00,2.20265,2.20265,2.2024,2.20245,234800000.0
2008-01-08 14:18:00,2.20245,2.203,2.20245,2.20285,806300000.0
2008-01-08 14:19:00,2.20285,2.20285,2.20235,2.20275,1161200005.0
2008-01-08 14:20:00,2.20275,2.20295,2.20265,2.20285,593200000.0
2008-01-08 14:21:00,2.20285,2.20305,2.20245,2.2026,664800000.0
2008-01-08 14:22:00,2.20255,2.20295,2.20225,2.20265,812000000.0
2008-01-08 14:23:00,2.20255,2.20295,2.20225,2.20225,712400000.0
2008-01-08 14:24:00,2.20225,2.20275,2.20225,2.20255,823900003.0
2008-01-08 14:25:00,2.20255,2.2027,2.20215,2.2027,1038999998.0
2008-01-08 14:26:00,2.2027,2.20305,2.2027,2.20285,594000000.0
2008-01-08 14:27:00,2.20285,2.2031,2.20265,2.20285,942000005.0
2008-01-08 14:28:00,2.20285,2.20305,2.20245,2.2028,979700001.0
2008-01-08 14:29:00,2.2028,2.2035,2.20265,2.20335,682200000.0
2008-01-08 14:30:00,2.2035,2.20395,2.20315,2.20335,1013299999.0
2008-01-08 14:31:00,2.20335,2.20345,2.2031,2.20335,418800000.0
2008-01-08 14:32:00,2.20335,2.2039,2.2033,2.20365,567200000.0
2008-01-08 14:33:00,2.20365,2.2042,2.20365,2.20395,672000001.0
2008-01-08 14:34:00,2.20395,2.20395,2.20315,2.2034,522900000.0
2008-01-08 14:35:00,2.2034,2.2035,2.20325,2.2033,283500000.0
2008-01-08 14:36:00,2.2033,2.20415,2.2033,2.20375,503300000.0
2008-01-08 14:37:00,2.20375,2.20425,2.20365,2.20425,571500001.0
2008-01-08 14:38:00,2.20425,2.2047,2.20415,2.2045,580900000.0
2008-01-08 14:39:00,2.2045,2.2047,2.20415,2.20445,454600000.0
2008-01-08 14:40:00,2.20445,2.2046,2.20435,2.20455,497200003.0
2008-01-08 14:41:00,2.20455,2.20455,2.20395,2.20425,571000000.0
2008-01-08 14:42:00,2.20415,2.20435,2.20395,2.20425,549900000.0
2008-01-08 14:43:00,2.20425,2.20455,2.20405,2.20455,234500000.0
2008-01-08 14:44:00,2.20455,2.20495,2.2044,2.20465,413200000.0
2008-01-08 14:45:00,2.20465,2.2049,2.20445,2.20485,553000000.0
2008-01-08 14:46:00,2.20485,2.20495,2.2043,2.20465,837700000.0
2008-01-08 14:47:00,2.20465,2.20475,2.20445,2.20455,595600002.0
2008-01-08 14:48:00,2.20455,2.2048,2.20445,2.2048,553600000.0
2008-01-08 14:49:00,2.2048,2.20625,2.20475,2.20605,652700000.0
2008-01-08 14:50:00,2.20605,2.2061,2.20565,2.20575,946200006.0
2008-01-08 14:51:00,2.20575,2.20585,2.20545,2.2056,671000000.0
2008-01-08 14:52:00,2.20555,2.20625,2.20555,2.20605,1166100002.0
2008-01-08 14:53:00,2.20605,2.2066,2.20595,2.20635,700400001.0
2008-01-08 14:54:00,2.2063,2.2064,2.20605,2.20615,263600000.0
2008-01-08 14:55:00,2.2062,2.2064,2.20585,2.2061,437199999.0
2008-01-08 14:56:00,2.2061,2.2061,2.2054,2.2059,420200000.0
2008-01-08 14:57:00,2.2059,2.2062,2.20565,2.20615,198700000.0
2008-01-08 14:58:00,2.20615,2.2062,2.2055,2.2057,695800000.0
2008-01-08 14:59:00,2.2057,2.2066,2.20555,2.20655,833799997.0
2008-01-08 15:00:00,2.20655,2.20705,2.20655,2.2066,881600000.0
2008-01-08 15:01:00,2.2066,2.20685,2.20635,2.20665,1039400001.0
2008-01-08 15:02:00,2.20665,2.20675,2.20625,2.2063,747400000.0
2008-01-08 15:03:00,2.2063,2.2065,2.20615,2.20645,434500000.0
2008-01-08 15:04:00,2.20635,2.2065,2.20625,2.2064,475800000.0
2008-01-08 15:05:00,2.2063,2.2064,2.206,2.20625,1046800006.0
2008-01-08 15:06:00,2.20625,2.20625,2.20595,2.206,322800000.0
2008-01-08 15:07:00,2.206,2.20625,2.20585,2.20595,889500001.0
2008-01-08 15:08:00,2.20595,2.20665,2.20585,2.20605,759500001.0
2008-01-08 15:09:00,2.20615,2.2067,2.20565,2.20625,746800001.0
2008-01-08 15:10:00,2.2062,2.2063,2.20575,2.20595,604700000.0
2008-01-08 15:11:00,2.2058,2.206,2.20535,2.20575,617700000.0
2008-01-08 15:12:00,2.20575,2.20645,2.2057,2.20625,326400000.0
2008-01-08 15:13:00,2.20625,2.20645,2.2058,2.2059,461600000.0
2008-01-08 15:14:00,2.20585,2.20655,2.2058,2.20645,450000000.0
2008-01-08 15:15:00,2.20645,2.20675,2.20605,2.20615,422600000.0
2008-01-08 15:16:00,2.20615,2.2063,2.20585,2.20615,439500000.0
2008-01-08 15:17:00,2.20615,2.20635,2.20595,2.20635,564000001.0
2008-01-08 15:18:00,2.20635,2.20645,2.20595,2.20605,1035600003.0
2008-01-08 15:19:00,2.20595,2.2065,2.20595,2.20645,980400003.0
2008-01-08 15:20:00,2.20645,2.20645,2.20555,2.20575,1208599998.0
2008-01-08 15:21:00,2.20585,2.20585,2.20535,2.20555,752700002.0
2008-01-08 15:22:00,2.20555,2.2058,2.20535,2.20545,691600002.0
2008-01-08 15:23:00,2.20545,2.2058,2.2054,2.20575,466400000.0
2008-01-08 15:24:00,2.20575,2.20575,2.20525,2.2053,528000000.0
2008-01-08 15:25:00,2.2053,2.20545,2.20525,2.20535,280000000.0
2008-01-08 15:26:00,2.20535,2.20545,2.20405,2.20495,457600000.0
2008-01-08 15:27:00,2.20495,2.20495,2.20465,2.20465,382800000.0
2008-01-08 15:28:00,2.20465,2.20525,2.20455,2.20505,601600000.0
2008-01-08 15:29:00,2.20515,2.20525,2.20485,2.20485,1009700005.0
2008-01-08 15:30:00,2.20485,2.20545,2.20485,2.20505,532600000.0
2008-01-08 15:31:00,2.20505,2.2054,2.20485,2.20485,1269299997.0
2008-01-08 15:32:00,2.20485,2.20545,2.20465,2.20535,934100000.0
2008-01-08 15:33:00,2.20535,2.20565,2.2052,2.20555,612600000.0
2008-01-08 15:34:00,2.20555,2.20555,2.20475,2.20495,673100000.0
2008-01-08 15:35:00,2.20495,2.20525,2.20495,2.20505,689100001.0
2008-01-08 15:36:00,2.205,2.20515,2.20485,2.20505,1026600007.0
2008-01-08 15:37:00,2.2051,2.20525,2.20475,2.20525,804299990.0
2008-01-08 15:38:00,2.20525,2.20535,2.20515,2.20515,363600000.0
2008-01-08 15:39:00,2.20515,2.20565,2.20505,2.20565,1037300006.0
2008-01-08 15:40:00,2.20565,2.20605,2.20555,2.20605,1170000002.0
2008-01-08 15:41:00,2.20605,2.20605,2.20535,2.20565,702400000.0
2008-01-08 15:42:00,2.20565,2.20565,2.20535,2.20545,1212600009.0
2008-01-08 15:43:00,2.20535,2.20545,2.2046,2.2048,1214300001.0
2008-01-08 15:44:00,2.20475,2.20505,2.20455,2.2046,901299998.0
2008-01-08 15:45:00,2.2046,2.20485,2.2044,2.20455,877800008.0
2008-01-08 15:46:00,2.20455,2.20475,2.20435,2.2044,962799998.0
2008-01-08 15:47:00,2.20435,2.20495,2.20425,2.2045,846099999.0
2008-01-08 15:48:00,2.20455,2.20505,2.20435,2.2044,860899999.0
2008-01-08 15:49:00,2.20435,2.20505,2.20435,2.20495,931000003.0
2008-01-08 15:50:00,2.20495,2.20515,2.20475,2.20495,801099999.0
2008-01-08 15:51:00,2.20495,2.20535,2.20485,2.20495,850500001.0
2008-01-08 15:52:00,2.20495,2.2052,2.20485,2.205,1401299989.0
2008-01-08 15:53:00,2.205,2.20535,2.20485,2.2053,659500000.0
2008-01-08 15:54:00,2.2053,2.2053,2.20475,2.20485,256800000.0
2008-01-08 15:55:00,2.20485,2.20485,2.204,2.2041,990799999.0
2008-01-08 15:56:00,2.2041,2.20425,2.20375,2.20425,867600000.0
2008-01-08 15:57:00,2.20425,2.20445,2.20405,2.2042,609200001.0
2008-01-08 15:58:00,2.2042,2.20455,2.20375,2.20445,316100000.0
2008-01-08 15:59:00,2.20445,2.2048,2.2044,2.2048,82900000.0
2008-01-08 16:00:00,2.2048,2.2048,2.20455,2.2048,102800000.0
2008-01-08 16:01:00,2.2048,2.2048,2.2042,2.2042,226900000.0
2008-01-08 16:02:00,2.2048,2.2048,2.2034,2.2035,359487600.0
2008-01-08 16:03:00,2.20345,2.2036,2.20205,2.2024,614000000.0
2008-01-08 16:04:00,2.2024,2.20275,2.20235,2.20235,807400000.0
2008-01-08 16:05:00,2.20225,2.20245,2.20205,2.2022,900100003.0
2008-01-08 16:06:00,2.2022,2.20245,2.20195,2.20215,345600000.0
2008-01-08 16:07:00,2.20215,2.20215,2.20195,2.20195,542600000.0
2008-01-08 16:08:00,2.20195,2.20215,2.20195,2.20195,1548800000.0
2008-01-08 16:09:00,2.20195,2.20205,2.20185,2.20195,1294700000.0
2008-01-08 16:10:00,2.20185,2.20215,2.20185,2.20195,1066099999.0
2008-01-08 16:11:00,2.20195,2.2024,2.20175,2.20235,1074200000.0
2008-01-08 16:12:00,2.20225,2.20265,2.2021,2.2024,643399999.0
2008-01-08 16:13:00,2.2024,2.2024,2.202,2.20215,541900000.0
2008-01-08 16:14:00,2.20215,2.2027,2.20215,2.2024,608900002.0
2008-01-08 16:15:00,2.2024,2.2024,2.20215,2.20235,270400000.0
2008-01-08 16:16:00,2.2022,2.20235,2.2018,2.2021,943700000.0
2008-01-08 16:17:00,2.2021,2.20225,2.2019,2.20205,1054799984.0
2008-01-08 16:18:00,2.20205,2.2022,2.20195,2.20205,631900011.0
2008-01-08 16:19:00,2.20205,2.20225,2.20185,2.20205,1112899995.0
2008-01-08 16:20:00,2.20205,2.20235,2.20195,2.20205,682100000.0
2008-01-08 16:21:00,2.20205,2.20225,2.20195,2.202,632000003.0
2008-01-08 16:22:00,2.202,2.2021,2.20195,2.202,867900001.0
2008-01-08 16:23:00,2.202,2.20215,2.20185,2.20195,1385400003.0
2008-01-08 16:24:00,2.20195,2.20205,2.2014,2.20195,875300002.0
2008-01-08 16:25:00,2.20195,2.20195,2.2013,2.20155,260000000.0
2008-01-08 16:26:00,2.20165,2.2018,2.20145,2.20155,564900000.0
2008-01-08 16:27:00,2.20155,2.2023,2.20155,2.20225,387000000.0
2008-01-08 16:28:00,2.20225,2.20255,2.20215,2.2025,558900000.0
2008-01-08 16:29:00,2.2026,2.20265,2.20205,2.2022,479000000.0
2008-01-08 16:30:00,2.2022,2.2024,2.20165,2.2024,250400000.0
2008-01-08 16:31:00,2.2024,2.2025,2.2022,2.2024,138800000.0
2008-01-08 16:32:00,2.2024,2.20285,2.2024,2.20275,945900000.0
2008-01-08 16:33:00,2.20275,2.20275,2.20125,2.20145,784600000.0
2008-01-08 16:34:00,2.20145,2.20175,2.20095,2.20115,954400000.0
2008-01-08 16:35:00,2.20115,2.20115,2.20075,2.20095,750200000.0
2008-01-08 16:36:00,2.20095,2.20125,2.20085,2.20115,918900000.0
2008-01-08 16:37:00,2.20115,2.2015,2.20115,2.20135,380200000.0
2008-01-08 16:38:00,2.20135,2.2015,2.20105,2.20145,777600001.0
2008-01-08 16:39:00,2.20145,2.2019,2.20135,2.2017,493000000.0
2008-01-08 16:40:00,2.2017,2.20195,2.20155,2.20165,532100000.0
2008-01-08 16:41:00,2.20165,2.20275,2.20165,2.20255,1278299999.0
2008-01-08 16:42:00,2.20255,2.2027,2.20215,2.20245,1144300002.0
2008-01-08 16:43:00,2.20245,2.20325,2.2024,2.2032,1214100004.0
2008-01-08 16:44:00,2.2032,2.2033,2.20305,2.20315,552000000.0
2008-01-08 16:45:00,2.20315,2.20315,2.20225,2.20235,818300000.0
2008-01-08 16:46:00,2.20235,2.2026,2.20195,2.2026,1385100004.0
2008-01-08 16:47:00,2.2026,2.20355,2.20245,2.20325,761000000.0
2008-01-08 16:48:00,2.20325,2.20335,2.20285,2.20285,1196400000.0
2008-01-08 16:49:00,2.20285,2.20295,2.20265,2.20285,784600003.0
2008-01-08 16:50:00,2.20295,2.2031,2.2028,2.20285,229600000.0
2008-01-08 16:51:00,2.20285,2.20305,2.2025,2.20255,371999999.0
2008-01-08 16:52:00,2.20255,2.2031,2.20235,2.20295,701599999.0
2008-01-08 16:53:00,2.20295,2.20305,2.20275,2.20285,233800000.0
2008-01-08 16:54:00,2.20285,2.2031,2.20245,2.20265,518000000.0
2008-01-08 16:55:00,2.20265,2.20275,2.20245,2.20265,1237199996.0
2008-01-08 16:56:00,2.20265,2.20275,2.20245,2.20245,788600007.0
2008-01-08 16:57:00,2.20245,2.2027,2.20235,2.20265,1052000000.0
2008-01-08 16:58:00,2.20285,2.2031,2.20255,2.20285,1155400000.0
2008-01-08 16:59:00,2.20285,2.2029,2.2026,2.2027,766300000.0
2008-01-08 17:00:00,2.2027,2.2033,2.2014,2.2023,724400000.0
2008-01-08 17:01:00,2.2023,2.2028,2.2017,2.202,638200000.0
2008-01-08 17:02:00,2.202,2.20255,2.2019,2.20245,626600000.0
2008-01-08 17:03:00,2.20245,2.20335,2.20215,2.20295,568000000.0
2008-01-08 17:04:00,2.20295,2.20345,2.20275,2.20305,466400000.0
2008-01-08 17:05:00,2.20305,2.20355,2.20305,2.20335,605700000.0
2008-01-08 17:06:00,2.2033,2.20335,2.20305,2.20335,366400000.0
2008-01-08 17:07:00,2.20335,2.2035,2.20305,2.20315,535600000.0
2008-01-08 17:08:00,2.20315,2.20365,2.20305,2.20345,743400000.0
2008-01-08 17:09:00,2.20345,2.20365,2.20315,2.20325,664400000.0
2008-01-08 17:10:00,2.20325,2.20355,2.20275,2.20315,889800000.0
2008-01-08 17:11:00,2.20315,2.2034,2.20275,2.2033,752000000.0
2008-01-08 17:12:00,2.20325,2.20355,2.20305,2.20335,909200003.0
2008-01-08 17:13:00,2.20335,2.2035,2.20315,2.20345,390800000.0
2008-01-08 17:14:00,2.20345,2.2036,2.20315,2.20325,415300000.0
2008-01-08 17:15:00,2.20325,2.20355,2.20325,2.20345,1086500001.0
2008-01-08 17:16:00,2.20355,2.20385,2.20345,2.20385,657800001.0
2008-01-08 17:17:00,2.20395,2.20395,2.20325,2.20345,937699996.0
2008-01-08 17:18:00,2.2035,2.20395,2.20345,2.20385,1044400002.0
2008-01-08 17:19:00,2.20385,2.20425,2.20375,2.20395,473300000.0
2008-01-08 17:20:00,2.20395,2.20415,2.2036,2.2041,823999999.0
2008-01-08 17:21:00,2.2041,2.2042,2.20355,2.2038,960100002.0
2008-01-08 17:22:00,2.2038,2.20415,2.20335,2.20405,721700000.0
2008-01-08 17:23:00,2.2042,2.20485,2.2042,2.20435,816600002.0
2008-01-08 17:24:00,2.20435,2.20505,2.20425,2.20495,964100000.0
2008-01-08 17:25:00,2.20495,2.20495,2.20395,2.20405,1003200000.0
2008-01-08 17:26:00,2.204,2.2041,2.2035,2.2038,1101600003.0
2008-01-08 17:27:00,2.2038,2.20405,2.20345,2.20385,816299998.0
2008-01-08 17:28:00,2.20385,2.20395,2.20335,2.2036,633400000.0
2008-01-08 17:29:00,2.2036,2.20415,2.20335,2.20405,1533900000.0
2008-01-08 17:30:00,2.20405,2.20435,2.20395,2.2041,789300001.0
2008-01-08 17:31:00,2.2041,2.20425,2.20385,2.20385,853300002.0
2008-01-08 17:32:00,2.20385,2.20385,2.20285,2.20285,828000000.0
2008-01-08 17:33:00,2.20295,2.20315,2.20265,2.20285,1173000000.0
2008-01-08 17:34:00,2.20285,2.20305,2.20195,2.20205,835999999.0
2008-01-08 17:35:00,2.20205,2.20205,2.20125,2.20175,1164699997.0
2008-01-08 17:36:00,2.20175,2.20245,2.20165,2.20185,956800000.0
2008-01-08 17:37:00,2.20185,2.20225,2.20155,2.2018,798500000.0
2008-01-08 17:38:00,2.2018,2.20235,2.20165,2.20215,1174499999.0
2008-01-08 17:39:00,2.20215,2.20275,2.20185,2.20255,895300004.0
2008-01-08 17:40:00,2.20255,2.20255,2.20185,2.20215,1122500011.0
2008-01-08 17:41:00,2.20215,2.20245,2.20135,2.20155,864900000.0
2008-01-08 17:42:00,2.2016,2.20225,2.2014,2.2021,738800001.0
2008-01-08 17:43:00,2.20205,2.20225,2.20105,2.2011,1134400001.0
2008-01-08 17:44:00,2.20095,2.20125,2.20045,2.2011,1296100007.0
2008-01-08 17:45:00,2.2011,2.20145,2.20105,2.2014,995500000.0
2008-01-08 17:46:00,2.2015,2.20165,2.20045,2.20075,1223200000.0
2008-01-08 17:47:00,2.2008,2.20105,2.19975,2.20025,947300000.0
2008-01-08 17:48:00,2.20025,2.2007,2.20025,2.2007,229500000.0
2008-01-08 17:49:00,2.2006,2.20075,2.20035,2.2005,341700000.0
2008-01-08 17:50:00,2.2005,2.2007,2.2005,2.20055,479800000.0
2008-01-08 17:51:00,2.2005,2.2008,2.20045,2.20065,470100000.0
2008-01-08 17:52:00,2.20075,2.2012,2.2007,2.2009,295900000.0
2008-01-08 17:53:00,2.2009,2.20125,2.2006,2.2007,353200000.0
2008-01-08 17:54:00,2.2007,2.20105,2.20035,2.20075,660900001.0
2008-01-08 17:55:00,2.20075,2.2009,2.20025,2.20045,380000000.0
2008-01-08 17:56:00,2.20045,2.20055,2.19985,2.19995,891200000.0
2008-01-08 17:57:00,2.19995,2.20005,2.19965,2.19975,608400000.0
2008-01-08 17:58:00,2.19975,2.19975,2.19925,2.19975,449300000.0
2008-01-08 17:59:00,2.19975,2.20065,2.19915,2.20025,810200000.0
2008-01-08 18:00:00,2.20025,2.20025,2.1997,2.1998,869000000.0
2008-01-08 18:01:00,2.19975,2.20005,2.19945,2.19995,783800003.0
2008-01-08 18:02:00,2.19995,2.2001,2.19975,2.20005,532000000.0
2008-01-08 18:03:00,2.20005,2.20015,2.1997,2.20005,495100001.0
2008-01-08 18:04:00,2.20005,2.2003,2.1998,2.20015,518700001.0
2008-01-08 18:05:00,2.2001,2.20035,2.19975,2.19975,374200000.0
2008-01-08 18:06:00,2.19975,2.2004,2.19965,2.20035,691800000.0
2008-01-08 18:07:00,2.20035,2.2007,2.20015,2.2003,489800000.0
2008-01-08 18:08:00,2.2003,2.20055,2.20015,2.20035,1013399998.0
2008-01-08 18:09:00,2.20035,2.20065,2.20035,2.20045,812600000.0
2008-01-08 18:10:00,2.20045,2.2007,2.20035,2.20045,718600003.0
2008-01-08 18:11:00,2.20045,2.20065,2.20025,2.20055,818499997.0
2008-01-08 18:12:00,2.20055,2.20055,2.19945,2.19945,614000000.0
2008-01-08 18:13:00,2.19945,2.19975,2.199,2.19945,877899994.0
2008-01-08 18:14:00,2.19945,2.20005,2.19935,2.19975,978700003.0
2008-01-08 18:15:00,2.19965,2.19995,2.19915,2.19925,757100000.0
2008-01-08 18:16:00,2.19925,2.19965,2.1992,2.19965,450000000.0
2008-01-08 18:17:00,2.19965,2.19965,2.19895,2.19895,376800000.0
2008-01-08 18:18:00,2.19895,2.19895,2.19855,2.1987,250200000.0
2008-01-08 18:19:00,2.1987,2.19915,2.19855,2.19895,764200000.0
2008-01-08 18:20:00,2.19895,2.19945,2.19895,2.19945,684299997.0
2008-01-08 18:21:00,2.19945,2.19975,2.19915,2.19935,695600000.0
2008-01-08 18:22:00,2.19935,2.19975,2.19925,2.19955,424600000.0
2008-01-08 18:23:00,2.19955,2.19975,2.19935,2.19965,411200000.0
2008-01-08 18:24:00,2.19965,2.19965,2.19935,2.19955,356600000.0
2008-01-08 18:25:00,2.19935,2.19995,2.19935,2.19985,702200000.0
2008-01-08 18:26:00,2.19985,2.19995,2.19965,2.19965,315600000.0
2008-01-08 18:27:00,2.19975,2.1999,2.19965,2.1999,388800000.0
2008-01-08 18:28:00,2.1998,2.2,2.1995,2.1997,824500001.0
2008-01-08 18:29:00,2.1997,2.2003,2.1997,2.2001,796700000.0
2008-01-08 18:30:00,2.2001,2.2002,2.1992,2.1993,1147999998.0
2008-01-08 18:31:00,2.1993,2.1993,2.1987,2.1988,1600500005.0
2008-01-08 18:32:00,2.1988,2.1989,2.1984,2.19845,1098199997.0
2008-01-08 18:33:00,2.19845,2.1986,2.1982,2.1984,1084500000.0
2008-01-08 18:34:00,2.1984,2.1984,2.198,2.1982,1274600000.0
2008-01-08 18:35:00,2.1982,2.1982,2.1978,2.1981,691300000.0
2008-01-08 18:36:00,2.1981,2.1986,2.1981,2.1985,552500000.0
2008-01-08 18:37:00,2.1985,2.1988,2.1984,2.1984,522800000.0
2008-01-08 18:38:00,2.1984,2.1987,2.1982,2.1987,783800000.0
2008-01-08 18:39:00,2.1987,2.1987,2.1982,2.1983,1105399997.0
2008-01-08 18:40:00,2.1983,2.1986,2.1981,2.1984,724899999.0
2008-01-08 18:41:00,2.1984,2.1985,2.1981,2.1982,1177500000.0
2008-01-08 18:42:00,2.1982,2.1985,2.1982,2.1983,1048300001.0
2008-01-08 18:43:00,2.1983,2.1984,2.198,2.1982,559200000.0
2008-01-08 18:44:00,2.1982,2.1983,2.198,2.1981,604400000.0
2008-01-08 18:45:00,2.1981,2.1981,2.1977,2.1978,562400000.0
2008-01-08 18:46:00,2.1978,2.1979,2.1964,2.1964,726000000.0
2008-01-08 18:47:00,2.1964,2.1964,2.1958,2.1962,717600000.0
2008-01-08 18:48:00,2.1963,2.1966,2.1955,2.1961,948400006.0
2008-01-08 18:49:00,2.196,2.196,2.1955,2.1957,796600000.0
2008-01-08 18:50:00,2.1957,2.19595,2.195,2.1954,422500000.0
2008-01-08 18:51:00,2.1954,2.196,2.1954,2.1959,767099999.0
2008-01-08 18:52:00,2.1959,2.1964,2.1958,2.1963,501999999.0
2008-01-08 18:53:00,2.1963,2.1964,2.196,2.1963,667000000.0
2008-01-08 18:54:00,2.1963,2.1964,2.1959,2.196,757600000.0
2008-01-08 18:55:00,2.196,2.1966,2.196,2.1964,751000000.0
2008-01-08 18:56:00,2.1964,2.1967,2.1964,2.1966,578400000.0
2008-01-08 18:57:00,2.1966,2.197,2.1963,2.1969,645700000.0
2008-01-08 18:58:00,2.1969,2.1976,2.1969,2.1976,849500000.0
2008-01-08 18:59:00,2.1976,2.198,2.1973,2.1976,954200005.0
2008-01-08 19:00:00,2.1976,2.1976,2.1967,2.1973,578800000.0
2008-01-08 19:01:00,2.1973,2.1973,2.197,2.1971,342800000.0
2008-01-08 19:02:00,2.1971,2.1977,2.197,2.1974,545400000.0
2008-01-08 19:03:00,2.1974,2.1978,2.1973,2.1973,304300000.0
2008-01-08 19:04:00,2.1973,2.1976,2.1972,2.1975,267700000.0
2008-01-08 19:05:00,2.1975,2.1977,2.1973,2.1973,302000000.0
2008-01-08 19:06:00,2.1973,2.1975,2.197,2.1974,434200000.0
2008-01-08 19:07:00,2.1974,2.1978,2.1968,2.1976,334600000.0
2008-01-08 19:08:00,2.1977,2.198,2.1975,2.1978,705400000.0
2008-01-08 19:09:00,2.1977,2.1977,2.19715,2.19725,875900001.0
2008-01-08 19:10:00,2.19725,2.1976,2.1971,2.1974,396399999.0
2008-01-08 19:11:00,2.1974,2.1981,2.1973,2.1981,796700001.0
2008-01-08 19:12:00,2.198,2.1985,2.1977,2.1985,501500002.0
2008-01-08 19:13:00,2.1985,2.199,2.1983,2.199,599499999.0
2008-01-08 19:14:00,2.199,2.199,2.1988,2.1988,266400000.0
2008-01-08 19:15:00,2.1988,2.1988,2.1985,2.19855,462200000.0
2008-01-08 19:16:00,2.1986,2.199,2.1986,2.19875,927099993.0
2008-01-08 19:17:00,2.1988,2.1988,2.1987,2.1987,365500000.0
2008-01-08 19:18:00,2.1987,2.1987,2.1983,2.1985,426600000.0
2008-01-08 19:19:00,2.1985,2.1985,2.19815,2.1982,261200000.0
2008-01-08 19:20:00,2.1982,2.1983,2.1982,2.1983,234900000.0
2008-01-08 19:21:00,2.1983,2.1984,2.19815,2.1984,242400000.0
2008-01-08 19:22:00,2.1984,2.1984,2.1983,2.1984,397400000.0
2008-01-08 19:23:00,2.1984,2.1985,2.198,2.1981,451400000.0
2008-01-08 19:24:00,2.1981,2.1981,2.198,2.1981,185000000.0
2008-01-08 19:25:00,2.198,2.198,2.1978,2.1979,516799997.0
2008-01-08 19:26:00,2.1979,2.1979,2.1978,2.1978,220400000.0
2008-01-08 19:27:00,2.1978,2.1982,2.1976,2.1981,481499997.0
2008-01-08 19:28:00,2.1981,2.1986,2.19805,2.1986,452000000.0
2008-01-08 19:29:00,2.1987,2.1989,2.1987,2.1988,263200000.0
2008-01-08 19:30:00,2.1988,2.199,2.19875,2.1989,671800000.0
2008-01-08 19:31:00,2.1989,2.1989,2.1985,2.1985,429600000.0
2008-01-08 19:32:00,2.1984,2.1985,2.19835,2.1984,184200000.0
2008-01-08 19:33:00,2.1984,2.1986,2.1984,2.1984,316100000.0
2008-01-08 19:34:00,2.1984,2.1985,2.1981,2.1982,384800000.0
2008-01-08 19:35:00,2.1982,2.1983,2.1981,2.1982,265000000.0
2008-01-08 19:36:00,2.1982,2.1987,2.1981,2.1985,539700001.0
2008-01-08 19:37:00,2.1985,2.1985,2.198,2.198,323200000.0
2008-01-08 19:38:00,2.198,2.1983,2.198,2.198,423600000.0
2008-01-08 19:39:00,2.198,2.1983,2.198,2.1983,574300000.0
2008-01-08 19:40:00,2.1983,2.1983,2.1982,2.1982,610000000.0
2008-01-08 19:41:00,2.1982,2.1984,2.1982,2.1982,390200000.0
2008-01-08 19:42:00,2.1982,2.1982,2.1978,2.1979,559400000.0
2008-01-08 19:43:00,2.1979,2.1982,2.1978,2.1981,287500000.0
2008-01-08 19:44:00,2.1981,2.1983,2.198,2.1981,330800000.0
2008-01-08 19:45:00,2.1981,2.1981,2.198,2.198,215000000.0
2008-01-08 19:46:00,2.198,2.19815,2.1979,2.1981,212800001.0
2008-01-08 19:47:00,2.1981,2.1983,2.1981,2.1983,486800000.0
2008-01-08 19:48:00,2.1983,2.1983,2.1981,2.1981,350800000.0
2008-01-08 19:49:00,2.1981,2.1983,2.198,2.1982,379300000.0
2008-01-08 19:50:00,2.1982,2.1985,2.1981,2.1985,696100002.0
2008-01-08 19:51:00,2.1985,2.1988,2.1985,2.1988,183600000.0
2008-01-08 19:52:00,2.1988,2.199,2.1986,2.1987,577400000.0
2008-01-08 19:53:00,2.1986,2.1991,2.1986,2.1991,693100000.0
2008-01-08 19:54:00,2.1991,2.1993,2.1988,2.1988,514600000.0
2008-01-08 19:55:00,2.1988,2.1988,2.1985,2.1987,563700000.0
2008-01-08 19:56:00,2.1987,2.1989,2.1984,2.1985,518800000.0
2008-01-08 19:57:00,2.1985,2.1985,2.1983,2.1984,436800000.0
2008-01-08 19:58:00,2.1984,2.1984,2.1982,2.1983,244800000.0
2008-01-08 19:59:00,2.1983,2.1983,2.1981,2.1982,291499999.0
2008-01-08 20:00:00,2.1982,2.1983,2.1981,2.1982,203200000.0
2008-01-08 20:01:00,2.1982,2.1982,2.1977,2.1978,356400000.0
2008-01-08 20:02:00,2.1979,2.1993,2.1979,2.1985,707600000.0
2008-01-08 20:03:00,2.1985,2.1987,2.1979,2.1981,778200000.0
2008-01-08 20:04:00,2.198,2.1983,2.198,2.1981,241200000.0
2008-01-08 20:05:00,2.1981,2.1987,2.1976,2.1986,481300000.0
2008-01-08 20:06:00,2.1986,2.1988,2.1982,2.1982,840299995.0
2008-01-08 20:07:00,2.1983,2.1995,2.1982,2.1995,686500001.0
2008-01-08 20:08:00,2.1995,2.1997,2.1988,2.1988,589999999.0
2008-01-08 20:09:00,2.1988,2.1993,2.1987,2.1993,473300000.0
2008-01-08 20:10:00,2.1993,2.1993,2.1988,2.199,440100000.0
2008-01-08 20:11:00,2.199,2.1996,2.1989,2.1996,138400000.0
2008-01-08 20:12:00,2.1996,2.1999,2.1993,2.1998,831400000.0
2008-01-08 20:13:00,2.1998,2.2,2.19955,2.19955,583600000.0
2008-01-08 20:14:00,2.19955,2.1998,2.1993,2.1998,427600000.0
2008-01-08 20:15:00,2.1998,2.1999,2.1995,2.1995,297000000.0
2008-01-08 20:16:00,2.1995,2.1996,2.1993,2.1994,459600000.0
2008-01-08 20:17:00,2.1994,2.1995,2.1993,2.1994,506600000.0
2008-01-08 20:18:00,2.19935,2.1996,2.1993,2.19945,251400000.0
2008-01-08 20:19:00,2.1994,2.1995,2.1992,2.1992,331000000.0
2008-01-08 20:20:00,2.1992,2.2,2.1992,2.2,628200000.0
2008-01-08 20:21:00,2.1999,2.2001,2.1998,2.2001,634800000.0
2008-01-08 20:22:00,2.2001,2.2003,2.2001,2.2003,487500000.0
2008-01-08 20:23:00,2.2003,2.2003,2.2001,2.2001,147200000.0
2008-01-08 20:24:00,2.2001,2.2003,2.2001,2.2003,185700000.0
2008-01-08 20:25:00,2.2003,2.2006,2.2001,2.2005,665800000.0
2008-01-08 20:26:00,2.2005,2.2007,2.2004,2.2005,772399996.0
2008-01-08 20:27:00,2.2005,2.2008,2.2005,2.2007,529600000.0
2008-01-08 20:28:00,2.2007,2.201,2.2007,2.2008,720800000.0
2008-01-08 20:29:00,2.2008,2.201,2.2005,2.20085,881400000.0
2008-01-08 20:30:00,2.2007,2.2009,2.2002,2.2003,412800000.0
2008-01-08 20:31:00,2.2003,2.2004,2.2,2.2002,472400000.0
2008-01-08 20:32:00,2.2002,2.2003,2.1999,2.2002,410000000.0
2008-01-08 20:33:00,2.2002,2.2003,2.2001,2.2001,349300000.0
2008-01-08 20:34:00,2.2001,2.2005,2.2001,2.2005,673100000.0
2008-01-08 20:35:00,2.2005,2.2006,2.2001,2.2004,1040500002.0
2008-01-08 20:36:00,2.2004,2.2006,2.2003,2.2004,732400000.0
2008-01-08 20:37:00,2.2004,2.2004,2.2003,2.2004,332800000.0
2008-01-08 20:38:00,2.2004,2.2005,2.2003,2.2005,478900000.0
2008-01-08 20:39:00,2.2005,2.2005,2.2002,2.2002,529999999.0
2008-01-08 20:40:00,2.2001,2.2004,2.2001,2.2002,745900000.0
2008-01-08 20:41:00,2.2002,2.2003,2.1995,2.1999,953700000.0
2008-01-08 20:42:00,2.19995,2.19995,2.1996,2.1997,181300000.0
2008-01-08 20:43:00,2.1997,2.1999,2.1996,2.1998,360500000.0
2008-01-08 20:44:00,2.1998,2.2,2.1996,2.2,328400000.0
2008-01-08 20:45:00,2.2,2.2001,2.1996,2.1998,455299999.0
2008-01-08 20:46:00,2.1998,2.1999,2.1998,2.1998,84200000.0
2008-01-08 20:47:00,2.1998,2.1999,2.19965,2.1998,280000000.0
2008-01-08 20:48:00,2.1998,2.2002,2.1997,2.2001,425200000.0
2008-01-08 20:49:00,2.20005,2.2003,2.20005,2.2002,164000000.0
2008-01-08 20:50:00,2.2002,2.2002,2.2,2.2,454400000.0
2008-01-08 20:51:00,2.2,2.2001,2.2,2.2001,213600000.0
2008-01-08 20:52:00,2.2001,2.2001,2.1999,2.1999,470700000.0
2008-01-08 20:53:00,2.1999,2.2003,2.1999,2.2001,185200000.0
2008-01-08 20:54:00,2.2002,2.2008,2.2001,2.2008,501100000.0
2008-01-08 20:55:00,2.2008,2.201,2.2005,2.2009,566900000.0
2008-01-08 20:56:00,2.2009,2.201,2.2008,2.201,435700000.0
2008-01-08 20:57:00,2.201,2.2011,2.2006,2.2009,315800000.0
2008-01-08 20:58:00,2.2009,2.2009,2.2008,2.20085,68900000.0
2008-01-08 20:59:00,2.2009,2.201,2.20085,2.201,334600000.0
2008-01-08 21:00:00,2.201,2.2013,2.2008,2.201,386200000.0
2008-01-08 21:01:00,2.2011,2.2013,2.2009,2.2011,219200000.0
2008-01-08 21:02:00,2.2011,2.2012,2.20105,2.2011,338100000.0
2008-01-08 21:03:00,2.2011,2.2012,2.2008,2.2008,162800000.0
2008-01-08 21:04:00,2.2008,2.2008,2.2005,2.2007,318900000.0
2008-01-08 21:05:00,2.2006,2.2007,2.2005,2.2006,298500000.0
2008-01-08 21:06:00,2.2006,2.2015,2.2005,2.2014,488900000.0
2008-01-08 21:07:00,2.2014,2.2015,2.20065,2.20065,640400000.0
2008-01-08 21:08:00,2.20065,2.2013,2.2006,2.2013,961800000.0
2008-01-08 21:09:00,2.2013,2.202,2.2013,2.2019,520500000.0
2008-01-08 21:10:00,2.2019,2.202,2.2016,2.2018,554600000.0
2008-01-08 21:11:00,2.2017,2.2017,2.2013,2.2015,737700001.0
2008-01-08 21:12:00,2.2015,2.2019,2.2008,2.2008,862100000.0
2008-01-08 21:13:00,2.2008,2.2009,2.2002,2.2003,986500000.0
2008-01-08 21:14:00,2.2003,2.2006,2.20005,2.2002,1356800002.0
2008-01-08 21:15:00,2.2003,2.2003,2.1999,2.1999,642100000.0
2008-01-08 21:16:00,2.1999,2.2,2.19985,2.1999,363100000.0
2008-01-08 21:17:00,2.1999,2.2,2.1998,2.2,271500000.0
2008-01-08 21:18:00,2.2,2.2,2.1997,2.1999,577799999.0
2008-01-08 21:19:00,2.1999,2.2009,2.1998,2.2008,902100000.0
2008-01-08 21:20:00,2.2008,2.201,2.2007,2.2008,551400000.0
2008-01-08 21:21:00,2.2008,2.2008,2.2005,2.2007,534800000.0
2008-01-08 21:22:00,2.2007,2.2007,2.2,2.2001,698100000.0
2008-01-08 21:23:00,2.2002,2.2006,2.2002,2.2003,510900000.0
2008-01-08 21:24:00,2.2003,2.2003,2.2001,2.2002,170400000.0
2008-01-08 21:25:00,2.2002,2.2006,2.2002,2.2005,500800000.0
2008-01-08 21:26:00,2.2005,2.2012,2.2005,2.201,277800000.0
2008-01-08 21:27:00,2.201,2.2011,2.2009,2.2009,458800000.0
2008-01-08 21:28:00,2.201,2.201,2.2006,2.2007,367500000.0
2008-01-08 21:29:00,2.2007,2.201,2.2007,2.201,178400000.0
2008-01-08 21:30:00,2.201,2.2011,2.2007,2.201,392400000.0
2008-01-08 21:31:00,2.201,2.201,2.2009,2.201,293600000.0
2008-01-08 21:32:00,2.201,2.201,2.2007,2.2007,212000000.0
2008-01-08 21:33:00,2.2007,2.2007,2.2001,2.2001,441900000.0
2008-01-08 21:34:00,2.2001,2.2003,2.1999,2.2,739599996.0
2008-01-08 21:35:00,2.1999,2.2002,2.1999,2.2002,397500000.0
2008-01-08 21:36:00,2.2002,2.2002,2.2,2.2002,494800000.0
2008-01-08 21:37:00,2.2002,2.2004,2.2,2.2001,399600000.0
2008-01-08 21:38:00,2.2001,2.2001,2.19995,2.19995,128200000.0
2008-01-08 21:39:00,2.1998,2.2,2.1998,2.19995,747300000.0
2008-01-08 21:40:00,2.19995,2.2001,2.1993,2.1995,669300002.0
2008-01-08 21:41:00,2.1995,2.1995,2.1983,2.1989,616000000.0
2008-01-08 21:42:00,2.1989,2.199,2.1988,2.199,568800000.0
2008-01-08 21:43:00,2.199,2.199,2.1988,2.199,337200000.0
2008-01-08 21:44:00,2.199,2.1991,2.1989,2.1991,625800000.0
2008-01-08 21:45:00,2.1991,2.1992,2.199,2.1992,458500000.0
2008-01-08 21:46:00,2.1992,2.1992,2.1985,2.19865,532900002.0
2008-01-08 21:47:00,2.19865,2.1989,2.1984,2.1986,850399998.0
2008-01-08 21:48:00,2.1986,2.1987,2.1981,2.1984,1177700005.0
2008-01-08 21:49:00,2.1984,2.1987,2.1983,2.1986,348800000.0
2008-01-08 21:50:00,2.1986,2.1987,2.1985,2.19865,399900000.0
2008-01-08 21:51:00,2.19865,2.1987,2.1982,2.1984,845099999.0
2008-01-08 21:52:00,2.1984,2.1984,2.198,2.198,574500000.0
2008-01-08 21:53:00,2.1981,2.1982,2.1979,2.1982,569500001.0
2008-01-08 21:54:00,2.1982,2.1983,2.1979,2.1983,638400000.0
2008-01-08 21:55:00,2.1983,2.1983,2.1979,2.1981,671000000.0
2008-01-08 21:56:00,2.1981,2.1984,2.198,2.1983,476800000.0
2008-01-08 21:57:00,2.1983,2.1983,2.1981,2.1981,230800000.0
2008-01-08 21:58:00,2.1981,2.1981,2.1975,2.1975,342600000.0
2008-01-08 21:59:00,2.1975,2.1975,2.1968,2.197,791200000.0
2008-01-08 22:00:00,2.1969,2.1976,2.1962,2.1974,628599998.0
2008-01-08 22:01:00,2.1974,2.1979,2.1974,2.1979,685400000.0
2008-01-08 22:02:00,2.1979,2.1984,2.1979,2.1981,666100000.0
2008-01-08 22:03:00,2.1981,2.1981,2.1975,2.1978,646300000.0
2008-01-08 22:04:00,2.1978,2.198,2.1975,2.1976,623700000.0
2008-01-08 22:05:00,2.1976,2.1976,2.1973,2.1975,678800000.0
2008-01-08 22:06:00,2.1975,2.1979,2.1975,2.1979,395400000.0
2008-01-08 22:07:00,2.1978,2.1979,2.1976,2.1977,245000000.0
2008-01-08 22:08:00,2.1977,2.1979,2.1977,2.1978,216800000.0
2008-01-08 22:09:00,2.1978,2.1978,2.1973,2.1973,459800000.0
2008-01-08 22:10:00,2.1973,2.1973,2.1967,2.1969,664600000.0
2008-01-08 22:11:00,2.1969,2.1969,2.1963,2.1966,917200000.0
2008-01-08 22:12:00,2.1966,2.1967,2.1962,2.1967,948500000.0
2008-01-08 22:13:00,2.1967,2.1971,2.1965,2.1966,243300000.0
2008-01-08 22:14:00,2.1966,2.1967,2.1965,2.1965,248500000.0
2008-01-08 22:15:00,2.1965,2.197,2.1965,2.197,164000000.0
2008-01-08 22:16:00,2.197,2.1971,2.1965,2.1969,368500000.0
2008-01-08 22:17:00,2.1969,2.197,2.1968,2.1969,242400000.0
2008-01-08 22:18:00,2.1971,2.1971,2.1965,2.1965,314800000.0
2008-01-08 22:19:00,2.1965,2.19655,2.1959,2.1962,705799994.0
2008-01-08 22:20:00,2.1962,2.1966,2.196,2.1961,618299997.0
2008-01-08 22:21:00,2.1961,2.1961,2.1961,2.1961,332000000.0
2008-01-08 22:22:00,2.1961,2.1962,2.1956,2.1958,577700000.0
2008-01-08 22:23:00,2.1958,2.196,2.1958,2.1959,259200000.0
2008-01-08 22:24:00,2.1959,2.1959,2.1952,2.1957,761500001.0
2008-01-08 22:25:00,2.1957,2.1961,2.19555,2.1956,719900000.0
2008-01-08 22:26:00,2.19565,2.1963,2.195,2.1954,812199999.0
2008-01-08 22:27:00,2.1955,2.1959,2.1952,2.19575,721200000.0
2008-01-08 22:28:00,2.1957,2.1961,2.1953,2.1959,791500000.0
2008-01-08 22:29:00,2.1959,2.1966,2.1959,2.1966,987600001.0
2008-01-08 22:30:00,2.1966,2.1973,2.1966,2.1968,866700011.0
2008-01-08 22:31:00,2.1968,2.1972,2.19675,2.1972,570600002.0
2008-01-08 22:32:00,2.1972,2.1972,2.1964,2.1966,853100000.0
2008-01-08 22:33:00,2.1966,2.1972,2.1963,2.19695,1202100006.0
2008-01-08 22:34:00,2.197,2.1974,2.1969,2.1972,582699999.0
2008-01-08 22:35:00,2.1972,2.1972,2.1966,2.1971,291900000.0
2008-01-08 22:36:00,2.1972,2.1977,2.1969,2.1969,627900000.0
2008-01-08 22:37:00,2.1969,2.197,2.1965,2.1967,1136199999.0
2008-01-08 22:38:00,2.1968,2.1968,2.1964,2.1966,344400000.0
2008-01-08 22:39:00,2.1966,2.1967,2.1965,2.19655,445400004.0
2008-01-08 22:40:00,2.19655,2.19665,2.1965,2.1966,184200000.0
2008-01-08 22:41:00,2.1966,2.1967,2.1964,2.1967,500700000.0
2008-01-08 22:42:00,2.1967,2.1967,2.1963,2.1963,291500000.0
2008-01-08 22:43:00,2.1963,2.197,2.1963,2.1966,255200000.0
2008-01-08 22:44:00,2.1966,2.1968,2.1964,2.1964,638500013.0
2008-01-08 22:45:00,2.1964,2.1967,2.1964,2.1966,236100000.0
2008-01-08 22:46:00,2.1966,2.19675,2.1963,2.19675,246800000.0
2008-01-08 22:47:00,2.1966,2.1967,2.1964,2.19655,500000000.0
2008-01-08 22:48:00,2.1965,2.1965,2.1964,2.1965,338600000.0
2008-01-08 22:49:00,2.1965,2.1965,2.1959,2.1959,380200000.0
2008-01-08 22:50:00,2.1959,2.196,2.1955,2.1956,684499999.0
2008-01-08 22:51:00,2.1955,2.1956,2.195,2.1953,790099998.0
2008-01-08 22:52:00,2.1952,2.1953,2.19515,2.1952,469300000.0
2008-01-08 22:53:00,2.1952,2.1955,2.1952,2.1954,431000000.0
2008-01-08 22:54:00,2.1954,2.1955,2.195,2.19505,591700000.0
2008-01-08 22:55:00,2.19505,2.1953,2.1949,2.195,263400000.0
2008-01-08 22:56:00,2.1948,2.1949,2.1939,2.194,916100000.0
2008-01-08 22:57:00,2.194,2.1942,2.1939,2.19415,413400000.0
2008-01-08 22:58:00,2.1942,2.1944,2.1939,2.1944,673500000.0
2008-01-08 22:59:00,2.1944,2.1945,2.1942,2.19435,353000000.0
2008-01-08 23:00:00,2.1944,2.1952,2.1943,2.1952,921100000.0
2008-01-08 23:01:00,2.1952,2.1955,2.1949,2.1953,543800000.0
2008-01-08 23:02:00,2.1953,2.1954,2.195,2.1952,577400000.0
2008-01-08 23:03:00,2.1952,2.1954,2.1949,2.1953,309800001.0
2008-01-08 23:04:00,2.1954,2.1956,2.1948,2.195,726699997.0
2008-01-08 23:05:00,2.195,2.1952,2.1948,2.1951,598300000.0
2008-01-08 23:06:00,2.1951,2.1952,2.195,2.1951,306800000.0
2008-01-08 23:07:00,2.1951,2.1955,2.195,2.1955,656800000.0
2008-01-08 23:08:00,2.1955,2.1958,2.1952,2.1958,639200000.0
2008-01-08 23:09:00,2.1958,2.196,2.195,2.1954,819600000.0
2008-01-08 23:10:00,2.1954,2.196,2.1952,2.196,621400000.0
2008-01-08 23:11:00,2.196,2.196,2.1953,2.1957,686999996.0
2008-01-08 23:12:00,2.1956,2.1959,2.1956,2.19575,1198499994.0
2008-01-08 23:13:00,2.19575,2.1961,2.1957,2.1961,540600000.0
2008-01-08 23:14:00,2.1961,2.1961,2.1954,2.1954,596500000.0
2008-01-08 23:15:00,2.19545,2.19555,2.1947,2.1948,684700000.0
2008-01-08 23:16:00,2.1948,2.195,2.1932,2.1938,1283400003.0
2008-01-08 23:17:00,2.1938,2.1938,2.1926,2.1933,393000000.0
2008-01-08 23:18:00,2.1933,2.1933,2.1927,2.1932,102600000.0
2008-01-08 23:19:00,2.1932,2.1935,2.1922,2.1925,434700000.0
2008-01-08 23:20:00,2.1925,2.19265,2.1918,2.1923,770200001.0
2008-01-08 23:21:00,2.1923,2.1933,2.1923,2.1931,874000000.0
2008-01-08 23:22:00,2.1929,2.1936,2.1927,2.1932,786500000.0
2008-01-08 23:23:00,2.1932,2.1939,2.1931,2.1933,702200000.0
2008-01-08 23:24:00,2.1933,2.1936,2.1931,2.1936,394400000.0
2008-01-08 23:25:00,2.1936,2.1938,2.1934,2.1937,465600000.0
2008-01-08 23:26:00,2.1937,2.194,2.1936,2.1939,571200000.0
2008-01-08 23:27:00,2.1939,2.194,2.1932,2.19355,567900000.0
2008-01-08 23:28:00,2.19355,2.1942,2.19355,2.1939,732800009.0
2008-01-08 23:29:00,2.1939,2.19445,2.1939,2.194,842100003.0
2008-01-08 23:30:00,2.194,2.1947,2.1937,2.1942,798400000.0
2008-01-08 23:31:00,2.1943,2.1945,2.1942,2.1944,252200000.0
2008-01-08 23:32:00,2.1944,2.1946,2.1942,2.1945,370700000.0
2008-01-08 23:33:00,2.1945,2.1946,2.1943,2.1944,516900000.0
2008-01-08 23:34:00,2.1945,2.1945,2.1941,2.19435,264000000.0
2008-01-08 23:35:00,2.19435,2.1945,2.1939,2.19405,299600000.0
2008-01-08 23:36:00,2.19405,2.1942,2.1939,2.1941,541200000.0
2008-01-08 23:37:00,2.1941,2.1943,2.194,2.1943,325600000.0
2008-01-08 23:38:00,2.1943,2.1943,2.1932,2.1937,484699993.0
2008-01-08 23:39:00,2.1937,2.1944,2.19365,2.1944,854199988.0
2008-01-08 23:40:00,2.1943,2.1947,2.194,2.19415,759500000.0
2008-01-08 23:41:00,2.19415,2.19435,2.1939,2.19425,587400005.0
2008-01-08 23:42:00,2.19425,2.1944,2.1941,2.19425,376400000.0
2008-01-08 23:43:00,2.19425,2.1945,2.1941,2.1944,627100000.0
2008-01-08 23:44:00,2.19435,2.1945,2.1942,2.1942,553500002.0
2008-01-08 23:45:00,2.1942,2.1945,2.194,2.1941,588300000.0
2008-01-08 23:46:00,2.1941,2.19435,2.1939,2.19435,347700000.0
2008-01-08 23:47:00,2.19435,2.19435,2.1942,2.1942,301300000.0
2008-01-08 23:48:00,2.1942,2.1943,2.1941,2.1942,186000000.0
2008-01-08 23:49:00,2.1942,2.1943,2.1941,2.1943,149600000.0
2008-01-08 23:50:00,2.1943,2.1948,2.1943,2.1948,337200000.0
2008-01-08 23:51:00,2.1948,2.195,2.1946,2.1948,283200000.0
2008-01-08 23:52:00,2.1948,2.1948,2.1946,2.19475,240800000.0
2008-01-08 23:53:00,2.19475,2.19475,2.1946,2.19465,277000000.0
2008-01-08 23:54:00,2.1947,2.1949,2.1946,2.1949,322700000.0
2008-01-08 23:55:00,2.1949,2.1949,2.1948,2.1949,166000000.0
2008-01-08 23:56:00,2.1949,2.1951,2.1945,2.1947,304200000.0
2008-01-08 23:57:00,2.1947,2.195,2.1947,2.1949,188000000.0
2008-01-08 23:58:00,2.1949,2.1953,2.19475,2.1951,232400000.0
2008-01-08 23:59:00,2.1951,2.1953,2.1949,2.1953,265099998.0
2008-01-09 00:00:00,2.1952,2.1953,2.1943,2.1953,160800000.0
2008-01-09 00:01:00,2.1953,2.1953,2.1945,2.1945,407200000.0
2008-01-09 00:02:00,2.1945,2.1945,2.1942,2.1943,305200000.0
2008-01-09 00:03:00,2.1943,2.1948,2.1943,2.1948,169400000.0
2008-01-09 00:04:00,2.1948,2.1948,2.19425,2.19445,196600000.0
2008-01-09 00:05:00,2.19445,2.19455,2.19375,2.19455,188200000.0
2008-01-09 00:06:00,2.19455,2.19455,2.19385,2.1941,156300000.0
2008-01-09 00:07:00,2.1941,2.19445,2.19405,2.19435,164800000.0
2008-01-09 00:08:00,2.19435,2.1945,2.19435,2.19435,164900000.0
2008-01-09 00:09:00,2.19435,2.19445,2.19435,2.19445,127100000.0
2008-01-09 00:10:00,2.1944,2.1944,2.1944,2.1944,67200000.0
2008-01-09 00:11:00,2.1944,2.1944,2.1942,2.1944,91800000.0
2008-01-09 00:12:00,2.1944,2.1946,2.1942,2.1946,34000000.0
2008-01-09 00:13:00,2.1945,2.1946,2.1942,2.1942,42700000.0
2008-01-09 00:14:00,2.1944,2.1944,2.1937,2.1938,77500000.0
2008-01-09 00:15:00,2.1939,2.194,2.1936,2.1939,164900000.0
2008-01-09 00:16:00,2.1939,2.1942,2.1939,2.1941,138800000.0
2008-01-09 00:17:00,2.1941,2.1941,2.19375,2.1938,197100000.0
2008-01-09 00:18:00,2.1938,2.1941,2.1938,2.194,50900000.0
2008-01-09 00:19:00,2.194,2.1941,2.1938,2.1939,47500000.0
2008-01-09 00:20:00,2.1939,2.1943,2.1938,2.1942,72000000.0
2008-01-09 00:21:00,2.1943,2.1943,2.19345,2.1937,219300000.0
2008-01-09 00:22:00,2.19345,2.1938,2.19345,2.1938,101800000.0
2008-01-09 00:23:00,2.1933,2.1944,2.1933,2.1941,184100000.0
2008-01-09 00:24:00,2.1941,2.1945,2.1937,2.1942,351900000.0
2008-01-09 00:25:00,2.1942,2.1943,2.1941,2.1943,144900000.0
2008-01-09 00:26:00,2.1943,2.19435,2.194,2.1942,292000000.0
2008-01-09 00:27:00,2.1941,2.1942,2.1939,2.194,193500000.0
2008-01-09 00:28:00,2.1939,2.1942,2.1939,2.1942,170800000.0
2008-01-09 00:29:00,2.1942,2.1942,2.1938,2.1942,234700000.0
2008-01-09 00:30:00,2.19405,2.19405,2.193,2.1933,271800000.0
2008-01-09 00:31:00,2.1933,2.1934,2.193,2.19325,78500000.0
2008-01-09 00:32:00,2.19325,2.1937,2.1932,2.1934,243200000.0
2008-01-09 00:33:00,2.1934,2.1934,2.1933,2.1933,146400000.0
2008-01-09 00:34:00,2.1933,2.1934,2.1931,2.1933,183000000.0
2008-01-09 00:35:00,2.1933,2.1933,2.1931,2.1932,131200000.0
2008-01-09 00:36:00,2.1933,2.1935,2.1932,2.1934,139400000.0
2008-01-09 00:37:00,2.1933,2.1934,2.1932,2.1932,65700000.0
2008-01-09 00:38:00,2.1932,2.1934,2.19275,2.1932,352600000.0
2008-01-09 00:39:00,2.19325,2.1936,2.19305,2.1933,368800000.0
2008-01-09 00:40:00,2.1933,2.1934,2.193,2.1934,216800000.0
2008-01-09 00:41:00,2.1934,2.1934,2.19335,2.1934,169600000.0
2008-01-09 00:42:00,2.1934,2.1934,2.1931,2.1932,159300000.0
2008-01-09 00:43:00,2.1932,2.1933,2.193,2.1931,235000000.0
2008-01-09 00:44:00,2.1931,2.1932,2.1929,2.1932,119300000.0
2008-01-09 00:45:00,2.1932,2.1932,2.1925,2.1926,239100000.0
2008-01-09 00:46:00,2.1926,2.1926,2.1924,2.1924,53000000.0
2008-01-09 00:47:00,2.1924,2.1929,2.1924,2.1929,202000000.0
2008-01-09 00:48:00,2.1929,2.1931,2.1928,2.193,275900000.0
2008-01-09 00:49:00,2.193,2.1933,2.1929,2.1931,275600000.0
2008-01-09 00:50:00,2.193,2.193,2.1929,2.1929,114100000.0
2008-01-09 00:51:00,2.1929,2.193,2.19285,2.193,28600000.0
2008-01-09 00:52:00,2.193,2.1931,2.1929,2.1929,123400000.0
2008-01-09 00:53:00,2.19285,2.1932,2.1926,2.1932,39200000.0
2008-01-09 00:54:00,2.1932,2.1932,2.1931,2.1932,188700000.0
2008-01-09 00:55:00,2.1932,2.1932,2.1928,2.19305,53800000.0
2008-01-09 00:56:00,2.19305,2.1934,2.19275,2.1932,124700000.0
2008-01-09 00:57:00,2.1932,2.1934,2.1931,2.1931,226100000.0
2008-01-09 00:58:00,2.1931,2.1935,2.1931,2.1935,204100000.0
2008-01-09 00:59:00,2.1935,2.1935,2.1931,2.1934,60500000.0
2008-01-09 01:00:00,2.1935,2.1937,2.1933,2.1935,321700000.0
2008-01-09 01:01:00,2.1935,2.1937,2.1933,2.1937,243800000.0
2008-01-09 01:02:00,2.1937,2.1941,2.1935,2.1939,502000000.0
2008-01-09 01:03:00,2.194,2.194,2.1934,2.19365,322200000.0
2008-01-09 01:04:00,2.19365,2.1938,2.1934,2.1936,245000000.0
2008-01-09 01:05:00,2.1936,2.1937,2.19345,2.19345,352900000.0
2008-01-09 01:06:00,2.19345,2.1937,2.19335,2.1937,197100000.0
2008-01-09 01:07:00,2.1937,2.1937,2.1934,2.1936,135000000.0
2008-01-09 01:08:00,2.1936,2.1939,2.19345,2.1939,294400000.0
2008-01-09 01:09:00,2.1939,2.194,2.1936,2.1936,196600000.0
2008-01-09 01:10:00,2.1936,2.1939,2.1936,2.1939,264200000.0
2008-01-09 01:11:00,2.1939,2.1939,2.1935,2.19365,231900000.0
2008-01-09 01:12:00,2.19365,2.1938,2.1935,2.1937,348400000.0
2008-01-09 01:13:00,2.1937,2.1937,2.1935,2.1935,323800000.0
2008-01-09 01:14:00,2.1935,2.1938,2.1935,2.1937,231200000.0
2008-01-09 01:15:00,2.1937,2.1938,2.1934,2.1936,282500000.0
2008-01-09 01:16:00,2.1936,2.1938,2.1935,2.1937,419600000.0
2008-01-09 01:17:00,2.1936,2.1939,2.1936,2.1938,393800000.0
2008-01-09 01:18:00,2.1938,2.1938,2.1936,2.1938,326600000.0
2008-01-09 01:19:00,2.1938,2.1941,2.19365,2.194,394300000.0
2008-01-09 01:20:00,2.194,2.1941,2.1939,2.1941,282900000.0
2008-01-09 01:21:00,2.1941,2.1942,2.19405,2.1942,126700000.0
2008-01-09 01:22:00,2.1942,2.1943,2.194,2.1942,275600000.0
2008-01-09 01:23:00,2.1942,2.1942,2.194,2.1942,191300000.0
2008-01-09 01:24:00,2.1942,2.1945,2.1941,2.1942,313100000.0
2008-01-09 01:25:00,2.1942,2.1943,2.194,2.1943,256500000.0
2008-01-09 01:26:00,2.1943,2.1944,2.1938,2.1942,502400000.0
2008-01-09 01:27:00,2.1942,2.1942,2.1938,2.194,318700000.0
2008-01-09 01:28:00,2.194,2.194,2.1938,2.1939,264700000.0
2008-01-09 01:29:00,2.1939,2.1941,2.1939,2.1941,168800000.0
2008-01-09 01:30:00,2.1941,2.1942,2.1939,2.1942,172700000.0
2008-01-09 01:31:00,2.1942,2.1943,2.19405,2.1942,311600000.0
2008-01-09 01:32:00,2.1942,2.1942,2.1937,2.19395,274000000.0
2008-01-09 01:33:00,2.19395,2.1941,2.1937,2.1941,351500000.0
2008-01-09 01:34:00,2.1941,2.1942,2.1936,2.1937,301600000.0
2008-01-09 01:35:00,2.1937,2.1941,2.1937,2.1939,208400000.0
2008-01-09 01:36:00,2.1935,2.1942,2.19325,2.194,220100000.0
2008-01-09 01:37:00,2.194,2.194,2.1936,2.1937,219600000.0
2008-01-09 01:38:00,2.1937,2.1943,2.1937,2.1938,427200000.0
2008-01-09 01:39:00,2.1938,2.1939,2.1934,2.1934,340100000.0
2008-01-09 01:40:00,2.1934,2.1937,2.1926,2.1926,202300000.0
2008-01-09 01:41:00,2.1926,2.193,2.1926,2.1927,213300000.0
2008-01-09 01:42:00,2.1927,2.193,2.1924,2.1924,156100000.0
2008-01-09 01:43:00,2.1924,2.193,2.1924,2.1927,203600000.0
2008-01-09 01:44:00,2.1927,2.1929,2.1924,2.1926,240600000.0
2008-01-09 01:45:00,2.1927,2.1929,2.1926,2.1928,332200000.0
2008-01-09 01:46:00,2.1929,2.1933,2.1929,2.1933,124000000.0
2008-01-09 01:47:00,2.1933,2.1933,2.1925,2.1925,304400000.0
2008-01-09 01:48:00,2.1925,2.1927,2.1925,2.1926,205400000.0
2008-01-09 01:49:00,2.1926,2.1929,2.1923,2.1925,313700000.0
2008-01-09 01:50:00,2.1925,2.19255,2.1924,2.1924,252800000.0
2008-01-09 01:51:00,2.1924,2.1928,2.1924,2.1925,331400000.0
2008-01-09 01:52:00,2.1925,2.193,2.1924,2.1924,289900000.0
2008-01-09 01:53:00,2.1924,2.1928,2.1924,2.1927,127100000.0
2008-01-09 01:54:00,2.1928,2.1929,2.1927,2.1928,45500000.0
2008-01-09 01:55:00,2.1928,2.193,2.1928,2.1928,71600000.0
2008-01-09 01:56:00,2.1928,2.1928,2.1928,2.1928,53900000.0
2008-01-09 01:57:00,2.1926,2.1929,2.1926,2.1929,67000000.0
2008-01-09 01:58:00,2.1929,2.1929,2.1924,2.1927,280000000.0
2008-01-09 01:59:00,2.1927,2.1927,2.1926,2.1927,103000000.0
2008-01-09 02:00:00,2.1927,2.1929,2.19265,2.1927,330400000.0
2008-01-09 02:01:00,2.1927,2.19305,2.1926,2.19305,168800000.0
2008-01-09 02:02:00,2.19305,2.19305,2.19305,2.19305,39200000.0
2008-01-09 02:03:00,2.19305,2.19305,2.1925,2.1927,131500000.0
2008-01-09 02:04:00,2.1927,2.1928,2.19215,2.1927,260900000.0
2008-01-09 02:05:00,2.1927,2.1927,2.1924,2.1927,174600000.0
2008-01-09 02:06:00,2.1927,2.1928,2.1923,2.1923,338800000.0
2008-01-09 02:07:00,2.1923,2.1926,2.1921,2.1925,401300000.0
2008-01-09 02:08:00,2.1925,2.1927,2.1917,2.1918,409100000.0
2008-01-09 02:09:00,2.192,2.1924,2.1917,2.192,464400000.0
2008-01-09 02:10:00,2.192,2.1923,2.1919,2.1922,452800000.0
2008-01-09 02:11:00,2.1922,2.1923,2.1919,2.1922,309900000.0
2008-01-09 02:12:00,2.1922,2.1923,2.1919,2.1921,302900000.0
2008-01-09 02:13:00,2.1921,2.1927,2.1917,2.1926,919600000.0
2008-01-09 02:14:00,2.1926,2.1926,2.1925,2.1926,515900000.0
2008-01-09 02:15:00,2.1926,2.1927,2.1926,2.1927,623200000.0
2008-01-09 02:16:00,2.1927,2.1928,2.1926,2.1927,420800000.0
2008-01-09 02:17:00,2.1927,2.1931,2.1927,2.193,1032850000.0
2008-01-09 02:18:00,2.193,2.1934,2.1929,2.1934,1235700000.0
2008-01-09 02:19:00,2.1934,2.1936,2.1934,2.1936,728000000.0
2008-01-09 02:20:00,2.1936,2.1938,2.1935,2.1935,369500000.0
2008-01-09 02:21:00,2.1936,2.1936,2.1934,2.1936,885000000.0
2008-01-09 02:22:00,2.1935,2.1936,2.1934,2.1936,1010600000.0
2008-01-09 02:23:00,2.1936,2.194,2.1932,2.1935,825000000.0
2008-01-09 02:24:00,2.1936,2.1938,2.1935,2.1937,890900000.0
2008-01-09 02:25:00,2.1937,2.1937,2.1934,2.1936,932800000.0
2008-01-09 02:26:00,2.1936,2.1936,2.1934,2.1934,1020800000.0
2008-01-09 02:27:00,2.1934,2.1935,2.1933,2.1933,643300000.0
2008-01-09 02:28:00,2.1933,2.1936,2.1933,2.1936,824400000.0
2008-01-09 02:29:00,2.1936,2.1936,2.1931,2.1934,1073000000.0
2008-01-09 02:30:00,2.1934,2.1934,2.193,2.193,976900000.0
2008-01-09 02:31:00,2.193,2.1934,2.193,2.193,702650000.0
2008-01-09 02:32:00,2.193,2.193,2.193,2.193,562250000.0
2008-01-09 02:33:00,2.193,2.193,2.193,2.193,593250000.0
2008-01-09 02:34:00,2.193,2.193,2.193,2.193,159000000.0
2008-01-09 02:35:00,2.193,2.193,2.193,2.193,51750000.0
2008-01-09 02:36:00,2.193,2.193,2.193,2.193,47000000.0
2008-01-09 02:37:00,2.193,2.19305,2.1926,2.19305,59250000.0
2008-01-09 02:38:00,2.19305,2.19305,2.19235,2.19305,55150000.0
2008-01-09 02:39:00,2.19305,2.19305,2.19205,2.19235,355100000.0
2008-01-09 02:40:00,2.19235,2.19275,2.1923,2.19275,137700000.0
2008-01-09 02:41:00,2.19275,2.19335,2.19265,2.19305,433100000.0
2008-01-09 02:42:00,2.19305,2.19315,2.19275,2.19295,256700000.0
2008-01-09 02:43:00,2.19295,2.19295,2.19235,2.19245,184300000.0
2008-01-09 02:44:00,2.19245,2.1926,2.19225,2.1924,166800000.0
2008-01-09 02:45:00,2.1926,2.19265,2.19225,2.19265,191400000.0
2008-01-09 02:46:00,2.19265,2.19265,2.1924,2.1924,16800000.0
2008-01-09 02:47:00,2.1925,2.1925,2.1924,2.1925,5400000.0
2008-01-09 02:48:00,2.1925,2.1925,2.19225,2.19245,95600000.0
2008-01-09 02:49:00,2.19245,2.19245,2.19215,2.19245,187400000.0
2008-01-09 02:50:00,2.19215,2.19285,2.19215,2.19285,248600000.0
2008-01-09 02:51:00,2.19285,2.19305,2.19275,2.19305,114300000.0
2008-01-09 02:52:00,2.19305,2.19345,2.19295,2.19325,158500000.0
2008-01-09 02:53:00,2.19325,2.19325,2.19245,2.19245,185100000.0
2008-01-09 02:54:00,2.1925,2.193,2.1925,2.19285,312300000.0
2008-01-09 02:55:00,2.19285,2.19315,2.19275,2.19285,318900000.0
2008-01-09 02:56:00,2.1929,2.19335,2.1926,2.19335,299600000.0
2008-01-09 02:57:00,2.19335,2.19355,2.19265,2.19355,181000000.0
2008-01-09 02:58:00,2.19355,2.19355,2.19275,2.19345,338000000.0
2008-01-09 02:59:00,2.19345,2.19345,2.1924,2.19305,255800000.0
2008-01-09 03:00:00,2.19315,2.19325,2.19285,2.19285,429300000.0
2008-01-09 03:01:00,2.19285,2.1929,2.19265,2.19285,110700000.0
2008-01-09 03:02:00,2.19285,2.19285,2.19275,2.1928,33000000.0
2008-01-09 03:03:00,2.1928,2.1928,2.1927,2.1928,33400000.0
2008-01-09 03:04:00,2.1928,2.1928,2.1928,2.1928,81600000.0
2008-01-09 03:05:00,2.1928,2.1928,2.19265,2.19265,130800000.0
2008-01-09 03:06:00,2.19265,2.19285,2.19235,2.19255,420600000.0
2008-01-09 03:07:00,2.19255,2.19275,2.1925,2.1925,94100000.0
2008-01-09 03:08:00,2.1925,2.1927,2.1925,2.1926,91200000.0
2008-01-09 03:09:00,2.1926,2.19265,2.19245,2.19255,177600000.0
2008-01-09 03:10:00,2.19255,2.19265,2.1915,2.19155,150800000.0
2008-01-09 03:11:00,2.19155,2.1918,2.19155,2.19155,50100000.0
2008-01-09 03:12:00,2.19155,2.1918,2.19155,2.19165,72700000.0
2008-01-09 03:13:00,2.19165,2.19165,2.19125,2.1915,228100000.0
2008-01-09 03:14:00,2.1915,2.19155,2.19115,2.19115,146600000.0
2008-01-09 03:15:00,2.1913,2.1914,2.19045,2.19105,572100000.0
2008-01-09 03:16:00,2.19105,2.1911,2.1905,2.1906,345300000.0
2008-01-09 03:17:00,2.1906,2.1906,2.19015,2.19035,426800000.0
2008-01-09 03:18:00,2.19025,2.1905,2.19025,2.1903,158700000.0
2008-01-09 03:19:00,2.1903,2.1908,2.1902,2.19035,172500000.0
2008-01-09 03:20:00,2.19035,2.1908,2.19035,2.19055,237200000.0
2008-01-09 03:21:00,2.19055,2.1909,2.19055,2.19075,135600000.0
2008-01-09 03:22:00,2.19075,2.19135,2.19065,2.19135,72400000.0
2008-01-09 03:23:00,2.19135,2.19175,2.19085,2.19135,210300000.0
2008-01-09 03:24:00,2.19135,2.1917,2.1913,2.1914,22800000.0
2008-01-09 03:25:00,2.1914,2.19205,2.1914,2.19205,20000000.0
2008-01-09 03:26:00,2.19205,2.19245,2.19185,2.19205,210900000.0
2008-01-09 03:27:00,2.19205,2.19215,2.19195,2.19195,32900000.0
2008-01-09 03:28:00,2.19195,2.19215,2.19195,2.19215,15800000.0
2008-01-09 03:29:00,2.19215,2.19215,2.1919,2.192,41900000.0
2008-01-09 03:30:00,2.192,2.19205,2.19195,2.19205,17000000.0
2008-01-09 03:31:00,2.19205,2.19215,2.19195,2.19205,19200000.0
2008-01-09 03:32:00,2.19195,2.19205,2.19185,2.19205,246700000.0
2008-01-09 03:33:00,2.19205,2.19245,2.19205,2.19245,266000000.0
2008-01-09 03:34:00,2.19245,2.19295,2.1923,2.19275,198600000.0
2008-01-09 03:35:00,2.19275,2.19305,2.19235,2.1926,173200000.0
2008-01-09 03:36:00,2.1926,2.1927,2.19245,2.19245,20300000.0
2008-01-09 03:37:00,2.1926,2.1926,2.19235,2.19235,24700000.0
2008-01-09 03:38:00,2.19235,2.19265,2.19225,2.19245,38800000.0
2008-01-09 03:39:00,2.19255,2.19265,2.19245,2.1925,30400000.0
2008-01-09 03:40:00,2.1926,2.19275,2.19245,2.19265,20200000.0
2008-01-09 03:41:00,2.19265,2.19275,2.19255,2.19275,7200000.0
2008-01-09 03:42:00,2.19265,2.1929,2.19225,2.1924,119000000.0
2008-01-09 03:43:00,2.1924,2.19295,2.1922,2.19275,16700000.0
2008-01-09 03:44:00,2.19285,2.19305,2.19275,2.19275,70500000.0
2008-01-09 03:45:00,2.19275,2.19295,2.1927,2.1927,32500000.0
2008-01-09 03:46:00,2.1927,2.1927,2.1925,2.1925,5500000.0
2008-01-09 03:47:00,2.1926,2.19265,2.1926,2.19265,11400000.0
2008-01-09 03:48:00,2.19265,2.19275,2.1926,2.19275,14700000.0
2008-01-09 03:49:00,2.19275,2.19305,2.19265,2.19305,146100000.0
2008-01-09 03:50:00,2.19305,2.19405,2.19275,2.1937,453200000.0
2008-01-09 03:51:00,2.1937,2.19385,2.19335,2.19355,335200000.0
2008-01-09 03:52:00,2.19365,2.19375,2.1935,2.19355,164300000.0
2008-01-09 03:53:00,2.19355,2.19415,2.19355,2.19385,244400000.0
2008-01-09 03:54:00,2.19395,2.1943,2.19385,2.1942,145400000.0
2008-01-09 03:55:00,2.1942,2.19435,2.19365,2.194,136600000.0
2008-01-09 03:56:00,2.1939,2.194,2.19345,2.19365,237900000.0
2008-01-09 03:57:00,2.19365,2.1942,2.19365,2.1942,71900000.0
2008-01-09 03:58:00,2.1942,2.19455,2.19385,2.19415,306000000.0
2008-01-09 03:59:00,2.19415,2.19435,2.194,2.19435,48500000.0
2008-01-09 04:00:00,2.19435,2.19435,2.19395,2.19405,178200000.0
2008-01-09 04:01:00,2.19405,2.1941,2.19375,2.19395,193200000.0
2008-01-09 04:02:00,2.19395,2.19415,2.19375,2.1939,89800000.0
2008-01-09 04:03:00,2.1939,2.19405,2.1939,2.1939,55400000.0
2008-01-09 04:04:00,2.1939,2.19475,2.1939,2.19445,57600000.0
2008-01-09 04:05:00,2.19445,2.19445,2.19425,2.19445,201600000.0
2008-01-09 04:06:00,2.19445,2.19455,2.19425,2.19435,125400000.0
2008-01-09 04:07:00,2.19435,2.19455,2.1943,2.19435,51000000.0
2008-01-09 04:08:00,2.19435,2.19455,2.19415,2.19435,156800000.0
2008-01-09 04:09:00,2.19425,2.1948,2.19425,2.1946,104800000.0
2008-01-09 04:10:00,2.1946,2.19465,2.1944,2.19465,126500000.0
2008-01-09 04:11:00,2.19465,2.19465,2.19435,2.19435,115200000.0
2008-01-09 04:12:00,2.19435,2.19455,2.1943,2.19445,115600000.0
2008-01-09 04:13:00,2.1945,2.1949,2.1944,2.19475,111300000.0
2008-01-09 04:14:00,2.19465,2.19515,2.19445,2.195,400300000.0
2008-01-09 04:15:00,2.195,2.19505,2.19435,2.19455,271100000.0
2008-01-09 04:16:00,2.19455,2.1948,2.19455,2.1948,207400000.0
2008-01-09 04:17:00,2.19485,2.19515,2.19485,2.19505,149800000.0
2008-01-09 04:18:00,2.19505,2.19515,2.195,2.19505,105600000.0
2008-01-09 04:19:00,2.19505,2.19505,2.19475,2.19485,216200000.0
2008-01-09 04:20:00,2.19485,2.19485,2.1946,2.1946,167900000.0
2008-01-09 04:21:00,2.1946,2.19485,2.19445,2.19455,251400000.0
2008-01-09 04:22:00,2.19455,2.19465,2.1942,2.19445,107000000.0
2008-01-09 04:23:00,2.1946,2.19485,2.19455,2.1946,199400000.0
2008-01-09 04:24:00,2.1946,2.1948,2.1946,2.1948,215300000.0
2008-01-09 04:25:00,2.1948,2.1948,2.19465,2.1947,225800000.0
2008-01-09 04:26:00,2.1947,2.19485,2.19465,2.19465,223600000.0
2008-01-09 04:27:00,2.1947,2.19485,2.1946,2.19465,269000000.0
2008-01-09 04:28:00,2.19465,2.19475,2.19465,2.1947,139400000.0
2008-01-09 04:29:00,2.1947,2.19495,2.1947,2.19475,206200000.0
2008-01-09 04:30:00,2.19475,2.1948,2.1944,2.19475,364800000.0
2008-01-09 04:31:00,2.19475,2.19475,2.19455,2.1947,237800000.0
2008-01-09 04:32:00,2.1947,2.19485,2.19425,2.19465,322200000.0
2008-01-09 04:33:00,2.19465,2.19465,2.19445,2.19445,306700000.0
2008-01-09 04:34:00,2.1944,2.19475,2.1942,2.19435,329600000.0
2008-01-09 04:35:00,2.19435,2.1945,2.19415,2.1945,292800000.0
2008-01-09 04:36:00,2.1945,2.1946,2.19435,2.19435,133000000.0
2008-01-09 04:37:00,2.19435,2.19465,2.19435,2.19465,192000000.0
2008-01-09 04:38:00,2.19465,2.19465,2.1945,2.19455,133200000.0
2008-01-09 04:39:00,2.19455,2.19465,2.19455,2.1946,248100000.0
2008-01-09 04:40:00,2.19465,2.1948,2.19455,2.1947,116200000.0
2008-01-09 04:41:00,2.1946,2.1947,2.1946,2.1947,176600000.0
2008-01-09 04:42:00,2.1947,2.19525,2.1946,2.19465,202400000.0
2008-01-09 04:43:00,2.19465,2.19505,2.19465,2.19485,92600000.0
2008-01-09 04:44:00,2.19485,2.19505,2.19475,2.19495,132000000.0
2008-01-09 04:45:00,2.19495,2.1951,2.1947,2.1947,158600000.0
2008-01-09 04:46:00,2.1947,2.1951,2.1947,2.19505,217400000.0
2008-01-09 04:47:00,2.19505,2.19505,2.19455,2.19475,142200000.0
2008-01-09 04:48:00,2.19475,2.19475,2.1946,2.19475,69800000.0
2008-01-09 04:49:00,2.19475,2.1948,2.1946,2.1946,63700000.0
2008-01-09 04:50:00,2.1946,2.1946,2.1944,2.1944,46700000.0
2008-01-09 04:51:00,2.1944,2.19475,2.1944,2.1944,64600000.0
2008-01-09 04:52:00,2.1944,2.1946,2.19425,2.1943,68300000.0
2008-01-09 04:53:00,2.1943,2.1945,2.19425,2.19445,47200000.0
2008-01-09 04:54:00,2.19435,2.1945,2.19435,2.1945,33400000.0
2008-01-09 04:55:00,2.19435,2.1945,2.19435,2.19435,38400000.0
2008-01-09 04:56:00,2.19435,2.19435,2.1943,2.19435,43800000.0
2008-01-09 04:57:00,2.19435,2.1947,2.19405,2.19465,295100000.0
2008-01-09 04:58:00,2.1946,2.19465,2.1943,2.19445,424500000.0
2008-01-09 04:59:00,2.19455,2.19485,2.1938,2.19455,256500000.0
2008-01-09 05:00:00,2.19455,2.1946,2.19425,2.19435,162800000.0
2008-01-09 05:01:00,2.19435,2.19455,2.19425,2.19455,131300000.0
2008-01-09 05:02:00,2.19455,2.1946,2.194,2.19405,220200000.0
2008-01-09 05:03:00,2.19405,2.19425,2.194,2.19415,137800000.0
2008-01-09 05:04:00,2.19415,2.19415,2.194,2.194,92200000.0
2008-01-09 05:05:00,2.194,2.19415,2.19395,2.19405,186800000.0
2008-01-09 05:06:00,2.19405,2.1944,2.19405,2.19415,103100000.0
2008-01-09 05:07:00,2.1942,2.1942,2.19415,2.19415,157200000.0
2008-01-09 05:08:00,2.19415,2.1942,2.19415,2.1942,62100000.0
2008-01-09 05:09:00,2.1943,2.1944,2.1939,2.1942,80300000.0
2008-01-09 05:10:00,2.1942,2.1942,2.19375,2.19395,140300000.0
2008-01-09 05:11:00,2.19395,2.19435,2.1939,2.1939,92900000.0
2008-01-09 05:12:00,2.1939,2.1939,2.19365,2.19365,78200000.0
2008-01-09 05:13:00,2.1939,2.1939,2.1938,2.1939,50500000.0
2008-01-09 05:14:00,2.1939,2.19425,2.19385,2.19425,275800000.0
2008-01-09 05:15:00,2.19425,2.19495,2.19385,2.19495,114100000.0
2008-01-09 05:16:00,2.19495,2.19495,2.19385,2.19405,137500000.0
2008-01-09 05:17:00,2.1939,2.19395,2.1939,2.19395,130200000.0
2008-01-09 05:18:00,2.19395,2.1943,2.1938,2.19415,240800000.0
2008-01-09 05:19:00,2.19415,2.1942,2.19405,2.1941,339700000.0
2008-01-09 05:20:00,2.19405,2.1947,2.19405,2.1942,56000000.0
2008-01-09 05:21:00,2.1942,2.1944,2.1942,2.19435,88600000.0
2008-01-09 05:22:00,2.19435,2.1948,2.19435,2.19445,255400000.0
2008-01-09 05:23:00,2.19445,2.19455,2.19415,2.19415,392700000.0
2008-01-09 05:24:00,2.19415,2.1943,2.19415,2.19425,125000000.0
2008-01-09 05:25:00,2.19425,2.1943,2.194,2.19415,228400000.0
2008-01-09 05:26:00,2.19415,2.19435,2.19415,2.19425,295400000.0
2008-01-09 05:27:00,2.19425,2.19425,2.19415,2.19415,202400000.0
2008-01-09 05:28:00,2.19415,2.19435,2.19415,2.19435,116600000.0
2008-01-09 05:29:00,2.19435,2.19435,2.194,2.1941,170000000.0
2008-01-09 05:30:00,2.1941,2.1943,2.1941,2.1943,211600000.0
2008-01-09 05:31:00,2.1943,2.1943,2.19425,2.19425,102000000.0
2008-01-09 05:32:00,2.19425,2.1945,2.19425,2.19445,165600000.0
2008-01-09 05:33:00,2.19445,2.1945,2.19425,2.19425,96000000.0
2008-01-09 05:34:00,2.19425,2.19425,2.194,2.1941,68800000.0
2008-01-09 05:35:00,2.1941,2.19425,2.19405,2.19405,142800000.0
2008-01-09 05:36:00,2.194,2.1942,2.194,2.1941,171300000.0
2008-01-09 05:37:00,2.1941,2.1942,2.1939,2.1942,243999999.0
2008-01-09 05:38:00,2.1942,2.19465,2.19405,2.19405,208000000.0
2008-01-09 05:39:00,2.19405,2.19445,2.194,2.19405,289000000.0
2008-01-09 05:40:00,2.194,2.1945,2.194,2.19405,116000000.0
2008-01-09 05:41:00,2.19405,2.19425,2.1938,2.1942,271200000.0
2008-01-09 05:42:00,2.1942,2.19445,2.1941,2.19445,162600000.0
2008-01-09 05:43:00,2.19445,2.1946,2.1943,2.19455,46800000.0
2008-01-09 05:44:00,2.19455,2.1949,2.19445,2.1947,100200000.0
2008-01-09 05:45:00,2.1947,2.19495,2.1944,2.19465,271400000.0
2008-01-09 05:46:00,2.19465,2.19475,2.1943,2.1944,217700000.0
2008-01-09 05:47:00,2.19445,2.1945,2.1944,2.1945,214800000.0
2008-01-09 05:48:00,2.1945,2.1947,2.1944,2.1947,81200000.0
2008-01-09 05:49:00,2.1947,2.1947,2.19445,2.19455,358600000.0
2008-01-09 05:50:00,2.1945,2.19475,2.19445,2.19455,167400000.0
2008-01-09 05:51:00,2.19455,2.19455,2.19405,2.19425,79800000.0
2008-01-09 05:52:00,2.19415,2.1943,2.19405,2.19425,90800000.0
2008-01-09 05:53:00,2.19425,2.1943,2.1941,2.1943,52000000.0
2008-01-09 05:54:00,2.1943,2.1943,2.1943,2.1943,20000000.0
2008-01-09 05:55:00,2.1943,2.1943,2.19415,2.19415,53800000.0
2008-01-09 05:56:00,2.19415,2.1942,2.1939,2.1942,54500000.0
2008-01-09 05:57:00,2.1942,2.1944,2.19415,2.19425,50200000.0
2008-01-09 05:58:00,2.19425,2.1943,2.19405,2.19425,1071400000.0
2008-01-09 05:59:00,2.19425,2.19435,2.19405,2.19425,644000000.0
2008-01-09 06:00:00,2.19425,2.19445,2.19425,2.19445,605400000.0
2008-01-09 06:01:00,2.19445,2.19465,2.19445,2.19455,645600000.0
2008-01-09 06:02:00,2.19455,2.19485,2.19425,2.19445,730200000.0
2008-01-09 06:03:00,2.19445,2.19485,2.19445,2.19445,595400000.0
2008-01-09 06:04:00,2.19445,2.19475,2.19435,2.1945,1387500000.0
2008-01-09 06:05:00,2.1945,2.1953,2.19435,2.19455,1163600000.0
2008-01-09 06:06:00,2.19455,2.1949,2.19445,2.1949,641500000.0
2008-01-09 06:07:00,2.19485,2.1951,2.19475,2.1949,918600000.0
2008-01-09 06:08:00,2.1949,2.19515,2.1946,2.195,761100000.0
2008-01-09 06:09:00,2.195,2.1952,2.1948,2.19515,828400000.0
2008-01-09 06:10:00,2.19515,2.19595,2.19515,2.1958,763900000.0
2008-01-09 06:11:00,2.19585,2.19595,2.1956,2.1958,764000000.0
2008-01-09 06:12:00,2.1958,2.19605,2.1957,2.19605,781800000.0
2008-01-09 06:13:00,2.19605,2.19605,2.19575,2.19585,452700000.0
2008-01-09 06:14:00,2.1958,2.19675,2.1958,2.19655,489800000.0
2008-01-09 06:15:00,2.19655,2.1966,2.19635,2.19635,686000000.0
2008-01-09 06:16:00,2.19635,2.19635,2.1961,2.19615,632600000.0
2008-01-09 06:17:00,2.19615,2.1962,2.19575,2.19585,653100000.0
2008-01-09 06:18:00,2.19585,2.1962,2.19565,2.19605,606200000.0
2008-01-09 06:19:00,2.19605,2.1962,2.19585,2.19595,802600000.0
2008-01-09 06:20:00,2.19595,2.1961,2.19595,2.19605,227700000.0
2008-01-09 06:21:00,2.19605,2.19615,2.19595,2.19615,640700000.0
2008-01-09 06:22:00,2.19615,2.19615,2.19585,2.19585,656500000.0
2008-01-09 06:23:00,2.19585,2.19615,2.19575,2.19595,701300000.0
2008-01-09 06:24:00,2.1973,2.1973,2.197,2.197,2003700000.0
2008-01-09 06:25:00,2.1958,2.19615,2.1958,2.19595,2003700000.0
2008-01-09 06:26:00,2.19595,2.19595,2.19555,2.19595,994900000.0
2008-01-09 06:27:00,2.19595,2.19605,2.19555,2.19605,1544500000.0
2008-01-09 06:29:00,2.19625,2.1963,2.19615,2.19615,1880000000.0
2008-01-09 06:30:00,2.19615,2.19625,2.19615,2.19615,1433600000.0
2008-01-09 06:31:00,2.19615,2.19625,2.19615,2.19615,1566800000.0
2008-01-09 06:32:00,2.19615,2.19625,2.1961,2.1962,1182600000.0
2008-01-09 06:33:00,2.1962,2.19625,2.196,2.19625,1582700000.0
2008-01-09 06:34:00,2.19625,2.19625,2.196,2.19605,1277200000.0
2008-01-09 06:35:00,2.19605,2.19625,2.196,2.1961,1870300000.0
2008-01-09 06:36:00,2.1959,2.19635,2.1959,2.19605,1331900000.0
2008-01-09 06:37:00,2.19615,2.1962,2.196,2.196,1967600000.0
2008-01-09 06:38:00,2.196,2.19625,2.19595,2.1962,828600000.0
2008-01-09 06:39:00,2.1962,2.1962,2.1962,2.1962,441600000.0
2008-01-09 06:40:00,2.1962,2.19625,2.1959,2.1959,1892100000.0
2008-01-09 06:41:00,2.19615,2.1962,2.1959,2.1959,1779300000.0
2008-01-09 06:42:00,2.1962,2.19625,2.1961,2.1962,670000000.0
2008-01-09 06:43:00,2.1962,2.1962,2.1961,2.19615,926200000.0
2008-01-09 06:44:00,2.19615,2.1962,2.19595,2.1961,729300000.0
2008-01-09 06:45:00,2.196,2.19635,2.196,2.19635,914400000.0
2008-01-09 06:46:00,2.19635,2.19635,2.196,2.19615,221600000.0
2008-01-09 06:47:00,2.19615,2.19645,2.19615,2.19635,90600000.0
2008-01-09 06:48:00,2.19635,2.19655,2.19635,2.19645,160400000.0
2008-01-09 06:49:00,2.19645,2.19675,2.19625,2.19645,1447800000.0
2008-01-09 06:50:00,2.19635,2.19655,2.19635,2.1964,2080600000.0
2008-01-09 06:51:00,2.1964,2.19685,2.1963,2.19675,1219700000.0
2008-01-09 06:52:00,2.19675,2.1968,2.1964,2.19675,1523000000.0
2008-01-09 06:53:00,2.19675,2.1971,2.19655,2.1968,1122200000.0
2008-01-09 06:54:00,2.1968,2.19685,2.19655,2.19655,867500000.0
2008-01-09 06:55:00,2.1968,2.1969,2.19655,2.1968,1641800000.0
2008-01-09 06:56:00,2.1968,2.1971,2.1968,2.197,1217900000.0
2008-01-09 06:57:00,2.197,2.19755,2.1969,2.19735,977700000.0
2008-01-09 06:58:00,2.19735,2.19745,2.19695,2.19715,1124700000.0
2008-01-09 06:59:00,2.19715,2.19715,2.19705,2.19715,1073000000.0
2008-01-09 07:00:00,2.19715,2.19715,2.1971,2.1971,855500000.0
2008-01-09 07:01:00,2.1971,2.19715,2.19695,2.19695,591200000.0
2008-01-09 07:02:00,2.19695,2.19735,2.19665,2.19735,1449100000.0
2008-01-09 07:03:00,2.19735,2.19755,2.19705,2.19705,686500000.0
2008-01-09 07:04:00,2.19705,2.1976,2.19705,2.1976,1557800000.0
2008-01-09 07:05:00,2.1976,2.1976,2.1971,2.19725,1218400000.0
2008-01-09 07:06:00,2.19725,2.19765,2.19715,2.19725,1279000000.0
2008-01-09 07:07:00,2.19725,2.1975,2.19725,2.19725,576500000.0
2008-01-09 07:08:00,2.19725,2.19745,2.19715,2.19745,1019900000.0
2008-01-09 07:09:00,2.19745,2.1975,2.1971,2.19745,1188500000.0
2008-01-09 07:10:00,2.19745,2.19745,2.19695,2.19695,847100000.0
2008-01-09 07:11:00,2.19695,2.19695,2.19655,2.19675,748000000.0
2008-01-09 07:12:00,2.19675,2.1968,2.19625,2.1963,432100000.0
2008-01-09 07:13:00,2.19655,2.19675,2.1963,2.19675,819200000.0
2008-01-09 07:14:00,2.19675,2.1968,2.19665,2.19665,1199700000.0
2008-01-09 07:15:00,2.1967,2.19695,2.1966,2.19675,583100000.0
2008-01-09 07:16:00,2.1967,2.19715,2.1967,2.19715,802300000.0
2008-01-09 07:17:00,2.19715,2.19775,2.19715,2.19755,1131600000.0
2008-01-09 07:18:00,2.19755,2.19755,2.1969,2.19695,1194800000.0
2008-01-09 07:19:00,2.19695,2.19715,2.1969,2.19715,1179600000.0
2008-01-09 07:20:00,2.197,2.19755,2.197,2.19755,681200000.0
2008-01-09 07:21:00,2.19755,2.19775,2.19725,2.1973,878100000.0
2008-01-09 07:22:00,2.1973,2.19755,2.19725,2.19735,691300000.0
2008-01-09 07:23:00,2.19725,2.19735,2.19695,2.19725,1482700000.0
2008-01-09 07:24:00,2.19725,2.19745,2.19705,2.19705,1063200000.0
2008-01-09 07:25:00,2.19705,2.19705,2.19665,2.19675,1803600000.0
2008-01-09 07:26:00,2.19685,2.1969,2.19675,2.1969,1683500000.0
2008-01-09 07:27:00,2.1969,2.19725,2.1969,2.19705,1382800000.0
2008-01-09 07:28:00,2.19705,2.1971,2.19685,2.19705,537100000.0
2008-01-09 07:29:00,2.19705,2.19725,2.19705,2.19705,1345600000.0
2008-01-09 07:30:00,2.19705,2.19705,2.19685,2.19695,1012600000.0
2008-01-09 07:31:00,2.19685,2.19705,2.19685,2.19705,609700000.0
2008-01-09 07:32:00,2.19705,2.19755,2.19705,2.19715,1204400000.0
2008-01-09 07:33:00,2.19715,2.1972,2.19675,2.19705,1321600000.0
2008-01-09 07:34:00,2.19705,2.1974,2.19685,2.19715,1860999994.0
2008-01-09 07:35:00,2.19715,2.1973,2.19685,2.1973,1767399997.0
2008-01-09 07:36:00,2.1973,2.1973,2.19675,2.19685,1138400000.0
2008-01-09 07:37:00,2.19685,2.19705,2.19685,2.19695,1689100000.0
2008-01-09 07:38:00,2.19695,2.197,2.19685,2.19695,2073200000.0
2008-01-09 07:39:00,2.19695,2.19745,2.19695,2.19745,1257200000.0
2008-01-09 07:40:00,2.19745,2.19755,2.19725,2.19745,1805600000.0
2008-01-09 07:41:00,2.1966,2.1967,2.1966,2.1966,2037300000.0
2008-01-09 07:42:00,2.19745,2.19755,2.19695,2.19705,2037300000.0
2008-01-09 07:43:00,2.1966,2.1967,2.1965,2.1966,1518400000.0
2008-01-09 07:44:00,2.19695,2.19705,2.19635,2.19645,1518400000.0
2008-01-09 07:45:00,2.19655,2.19675,2.19645,2.19665,1855600000.0
2008-01-09 07:46:00,2.1966,2.19705,2.19645,2.19645,1425200000.0
2008-01-09 07:47:00,2.19645,2.19665,2.1959,2.19605,1068700000.0
2008-01-09 07:48:00,2.19605,2.19625,2.19595,2.19615,1231300000.0
2008-01-09 07:49:00,2.19615,2.19645,2.19595,2.19645,1102400000.0
2008-01-09 07:50:00,2.19645,2.19645,2.19615,2.19615,1401000000.0
2008-01-09 07:51:00,2.19615,2.19625,2.19555,2.19625,1435600000.0
2008-01-09 07:52:00,2.19625,2.19625,2.19535,2.19575,1919400000.0
2008-01-09 07:53:00,2.19575,2.196,2.19565,2.196,1519900000.0
2008-01-09 07:54:00,2.196,2.196,2.19585,2.19585,740200000.0
2008-01-09 07:55:00,2.19595,2.1971,2.19595,2.19705,332800000.0
2008-01-09 07:56:00,2.1971,2.1971,2.19585,2.19625,1254300000.0
2008-01-09 07:57:00,2.19625,2.19685,2.19585,2.19655,1182000000.0
2008-01-09 07:58:00,2.19645,2.19675,2.19575,2.19625,1330200005.0
2008-01-09 07:59:00,2.19635,2.1966,2.19605,2.19645,1418100000.0
2008-01-09 08:00:00,2.19645,2.19645,2.19595,2.19605,1280000000.0
2008-01-09 08:01:00,2.19595,2.19615,2.1952,2.19555,1247700000.0
2008-01-09 08:02:00,2.19555,2.19565,2.19535,2.19565,787600000.0
2008-01-09 08:03:00,2.19565,2.19575,2.19565,2.1957,360700000.0
2008-01-09 08:04:00,2.1957,2.19595,2.19545,2.19575,1153100000.0
2008-01-09 08:05:00,2.19575,2.1959,2.19545,2.19545,630100000.0
2008-01-09 08:06:00,2.19545,2.19565,2.19545,2.19555,973100000.0
2008-01-09 08:07:00,2.19555,2.19575,2.19535,2.1957,1655800000.0
2008-01-09 08:08:00,2.1957,2.1958,2.19535,2.19575,791600000.0
2008-01-09 08:09:00,2.19575,2.1964,2.19545,2.19545,568200000.0
2008-01-09 08:10:00,2.19545,2.19645,2.19545,2.19635,423300000.0
2008-01-09 08:11:00,2.19635,2.1968,2.19605,2.19655,1187500000.0
2008-01-09 08:12:00,2.19645,2.19705,2.19615,2.19645,1027600000.0
2008-01-09 08:13:00,2.19645,2.19705,2.19635,2.19655,925500000.0
2008-01-09 08:14:00,2.19655,2.19695,2.19655,2.19685,943600000.0
2008-01-09 08:15:00,2.19685,2.1975,2.19655,2.19725,1020400000.0
2008-01-09 08:16:00,2.1973,2.19755,2.1973,2.19755,769100000.0
2008-01-09 08:17:00,2.19745,2.19755,2.19695,2.19735,995100000.0
2008-01-09 08:18:00,2.19735,2.19775,2.19725,2.1973,1005799999.0
2008-01-09 08:19:00,2.1973,2.19765,2.1973,2.1976,996800000.0
2008-01-09 08:20:00,2.1976,2.1976,2.19735,2.1974,1421400000.0
2008-01-09 08:21:00,2.1974,2.1976,2.19715,2.1973,1034400000.0
2008-01-09 08:22:00,2.19735,2.19755,2.19705,2.19715,1500100000.0
2008-01-09 08:23:00,2.19715,2.19715,2.19685,2.19695,1348200000.0
2008-01-09 08:24:00,2.19695,2.19725,2.1969,2.19715,906400000.0
2008-01-09 08:25:00,2.19715,2.1972,2.19695,2.19705,458600000.0
2008-01-09 08:26:00,2.19705,2.19735,2.19695,2.19705,348600000.0
2008-01-09 08:27:00,2.19705,2.1974,2.19705,2.1974,117000000.0
2008-01-09 08:28:00,2.1974,2.1975,2.19705,2.19705,1014000000.0
2008-01-09 08:29:00,2.19705,2.1975,2.19685,2.1975,316500000.0
2008-01-09 08:30:00,2.1975,2.1976,2.1974,2.19745,360400000.0
2008-01-09 08:31:00,2.19745,2.19745,2.19715,2.19735,1320400000.0
2008-01-09 08:32:00,2.19735,2.19745,2.19705,2.1974,946300000.0
2008-01-09 08:33:00,2.19735,2.19785,2.19735,2.19735,164400000.0
2008-01-09 08:34:00,2.19735,2.19735,2.19705,2.19735,430400000.0
2008-01-09 08:35:00,2.19735,2.19755,2.19735,2.19745,97600000.0
2008-01-09 08:36:00,2.19745,2.19765,2.19725,2.19755,123000000.0
2008-01-09 08:37:00,2.19755,2.19765,2.19725,2.1975,244800000.0
2008-01-09 08:38:00,2.1975,2.1975,2.1971,2.1971,64200000.0
2008-01-09 08:39:00,2.1971,2.1971,2.19655,2.19655,267600000.0
2008-01-09 08:40:00,2.19655,2.1967,2.19645,2.19655,790700000.0
2008-01-09 08:41:00,2.19655,2.19685,2.1965,2.19675,875300000.0
2008-01-09 08:42:00,2.19675,2.19685,2.1965,2.19685,281400000.0
2008-01-09 08:43:00,2.19685,2.19685,2.19665,2.19675,137600000.0
2008-01-09 08:44:00,2.19665,2.1968,2.19645,2.1965,257800000.0
2008-01-09 08:45:00,2.1961,2.19645,2.19605,2.19645,422400000.0
2008-01-09 08:46:00,2.19645,2.1965,2.19645,2.19645,188800000.0
2008-01-09 08:47:00,2.19645,2.197,2.19645,2.19685,132800000.0
2008-01-09 08:48:00,2.19685,2.1969,2.19625,2.19645,257300000.0
2008-01-09 08:49:00,2.19645,2.19685,2.19645,2.19675,148900000.0
2008-01-09 08:50:00,2.19675,2.19675,2.1963,2.1965,487600000.0
2008-01-09 08:51:00,2.1965,2.19655,2.1954,2.1957,1029200000.0
2008-01-09 08:52:00,2.1957,2.19595,2.1957,2.19575,431000000.0
2008-01-09 08:53:00,2.19575,2.196,2.19575,2.19585,237600000.0
2008-01-09 08:54:00,2.19585,2.19615,2.1957,2.1961,109200000.0
2008-01-09 08:55:00,2.1961,2.1962,2.19605,2.1961,62000000.0
2008-01-09 08:56:00,2.1961,2.19615,2.19575,2.196,66400000.0
2008-01-09 08:57:00,2.196,2.1961,2.1956,2.19575,212900000.0
2008-01-09 08:58:00,2.19575,2.19615,2.19565,2.19595,251500000.0
2008-01-09 08:59:00,2.19595,2.19635,2.19585,2.1962,212100000.0
2008-01-09 09:00:00,2.1962,2.19705,2.1962,2.19665,268600000.0
2008-01-09 09:01:00,2.19665,2.19685,2.19605,2.19635,478100000.0
2008-01-09 09:02:00,2.19635,2.1968,2.1962,2.19665,414100000.0
2008-01-09 09:03:00,2.19665,2.19665,2.19615,2.19655,491400000.0
2008-01-09 09:04:00,2.19655,2.19675,2.19635,2.19645,96200000.0
2008-01-09 09:05:00,2.19645,2.19655,2.19595,2.19605,444600000.0
2008-01-09 09:06:00,2.19605,2.19615,2.19575,2.19605,774100000.0
2008-01-09 09:07:00,2.19615,2.19675,2.19595,2.19655,347600000.0
2008-01-09 09:08:00,2.19655,2.19665,2.19655,2.19665,63600000.0
2008-01-09 09:09:00,2.19665,2.1967,2.19635,2.19655,181600000.0
2008-01-09 09:10:00,2.19645,2.19655,2.19605,2.1961,275000000.0
2008-01-09 09:11:00,2.1961,2.1962,2.19565,2.196,320400000.0
2008-01-09 09:12:00,2.1958,2.1958,2.19395,2.19445,454900000.0
2008-01-09 09:13:00,2.19445,2.1948,2.19395,2.1942,254700000.0
2008-01-09 09:14:00,2.1941,2.19455,2.19395,2.19455,338200000.0
2008-01-09 09:15:00,2.19435,2.19455,2.19375,2.19375,539300000.0
2008-01-09 09:16:00,2.19375,2.19405,2.1936,2.19365,194600000.0
2008-01-09 09:17:00,2.19365,2.19405,2.19315,2.1935,301100000.0
2008-01-09 09:18:00,2.1935,2.1942,2.1932,2.1942,138800000.0
2008-01-09 09:19:00,2.1942,2.1951,2.19375,2.1943,269500000.0
2008-01-09 09:20:00,2.1943,2.1945,2.19415,2.19425,232600000.0
2008-01-09 09:21:00,2.19425,2.1946,2.19385,2.19395,213600000.0
2008-01-09 09:22:00,2.19395,2.194,2.19295,2.19345,351500000.0
2008-01-09 09:23:00,2.19315,2.1936,2.19265,2.19285,362800000.0
2008-01-09 09:24:00,2.19265,2.19365,2.19265,2.1934,208100000.0
2008-01-09 09:25:00,2.1934,2.19355,2.19275,2.1928,85000000.0
2008-01-09 09:26:00,2.1928,2.1932,2.19275,2.1928,59600000.0
2008-01-09 09:27:00,2.1928,2.1932,2.1927,2.19295,78500000.0
2008-01-09 09:28:00,2.19305,2.19305,2.19255,2.19295,237900000.0
2008-01-09 09:29:00,2.19295,2.19305,2.19085,2.19095,160000000.0
2008-01-09 09:30:00,2.19075,2.1912,2.19,2.1901,429599999.0
2008-01-09 09:31:00,2.1901,2.19115,2.19,2.19105,671200000.0
2008-01-09 09:32:00,2.19105,2.19115,2.19035,2.19035,1705099999.0
2008-01-09 09:33:00,2.19035,2.191,2.19035,2.19085,1166199995.0
2008-01-09 09:34:00,2.19085,2.1914,2.19065,2.19135,865099999.0
2008-01-09 09:35:00,2.1914,2.19225,2.19115,2.19185,300200000.0
2008-01-09 09:36:00,2.19185,2.19345,2.1916,2.1929,179700000.0
2008-01-09 09:37:00,2.1929,2.19305,2.19255,2.1929,215600000.0
2008-01-09 09:38:00,2.1929,2.1937,2.1928,2.1937,309800000.0
2008-01-09 09:39:00,2.1937,2.1947,2.19335,2.19405,305400000.0
2008-01-09 09:40:00,2.19405,2.19455,2.19345,2.19425,612000000.0
2008-01-09 09:41:00,2.19415,2.19455,2.19375,2.19425,370000001.0
2008-01-09 09:42:00,2.19425,2.1946,2.19405,2.19405,1211600000.0
2008-01-09 09:43:00,2.19415,2.19455,2.19385,2.19415,967700003.0
2008-01-09 09:44:00,2.19415,2.19425,2.19365,2.19365,153000000.0
2008-01-09 09:45:00,2.19365,2.19405,2.19305,2.19335,366739200.0
2008-01-09 09:46:00,2.19335,2.19385,2.19315,2.1936,1683700000.0
2008-01-09 09:47:00,2.1936,2.1941,2.19335,2.19355,1709199999.0
2008-01-09 09:48:00,2.19355,2.19365,2.19325,2.19325,1434800000.0
2008-01-09 09:49:00,2.19325,2.19345,2.19275,2.19305,1218700000.0
2008-01-09 09:50:00,2.193,2.19315,2.1925,2.19255,1015200000.0
2008-01-09 09:51:00,2.19255,2.19255,2.19165,2.19165,907600000.0
2008-01-09 09:52:00,2.19165,2.19185,2.19135,2.19185,793800000.0
2008-01-09 09:53:00,2.19185,2.19185,2.19165,2.19185,1020500000.0
2008-01-09 09:54:00,2.19185,2.19215,2.19185,2.19205,159500000.0
2008-01-09 09:55:00,2.19205,2.19305,2.19205,2.19285,213100000.0
2008-01-09 09:56:00,2.19285,2.19285,2.19285,2.19285,147300000.0
2008-01-09 09:57:00,2.19285,2.19285,2.19195,2.19225,752200000.0
2008-01-09 09:58:00,2.19225,2.19235,2.1918,2.19185,664200000.0
2008-01-09 09:59:00,2.19185,2.19255,2.19185,2.19255,1006300000.0
2008-01-09 10:00:00,2.19255,2.19265,2.192,2.19225,484900000.0
2008-01-09 10:01:00,2.19215,2.1928,2.192,2.19225,358800002.0
2008-01-09 10:02:00,2.1923,2.1926,2.192,2.19245,437850000.0
2008-01-09 10:03:00,2.19245,2.1926,2.1921,2.1925,643100000.0
2008-01-09 10:04:00,2.1925,2.1926,2.19205,2.1921,160100000.0
2008-01-09 10:05:00,2.1921,2.19245,2.192,2.19245,556450000.0
2008-01-09 10:06:00,2.19245,2.19245,2.192,2.192,238250000.0
2008-01-09 10:07:00,2.192,2.19245,2.1914,2.1915,246950000.0
2008-01-09 10:08:00,2.19155,2.19155,2.19095,2.19105,535800000.0
2008-01-09 10:09:00,2.19105,2.19175,2.19105,2.1913,697800000.0
2008-01-09 10:10:00,2.1913,2.19135,2.19035,2.19075,617600000.0
2008-01-09 10:11:00,2.19075,2.19105,2.18995,2.19105,540300000.0
2008-01-09 10:12:00,2.19105,2.19125,2.19045,2.19095,343169446.0
2008-01-09 10:13:00,2.19095,2.1917,2.19075,2.19125,321900000.0
2008-01-09 10:14:00,2.19125,2.19125,2.19075,2.19085,332600000.0
2008-01-09 10:15:00,2.19085,2.19125,2.19075,2.19075,476900000.0
2008-01-09 10:16:00,2.19095,2.1916,2.19085,2.19125,590500000.0
2008-01-09 10:17:00,2.19125,2.19155,2.19085,2.1909,221700000.0
2008-01-09 10:18:00,2.19085,2.19115,2.19085,2.19085,603000000.0
2008-01-09 10:19:00,2.19085,2.19115,2.19085,2.191,709600000.0
2008-01-09 10:20:00,2.1911,2.1911,2.19075,2.19085,988200004.0
2008-01-09 10:21:00,2.19085,2.19145,2.19075,2.19125,989199985.0
2008-01-09 10:22:00,2.19125,2.19135,2.1909,2.19095,435400000.0
2008-01-09 10:23:00,2.19095,2.19205,2.19075,2.1917,485200004.0
2008-01-09 10:24:00,2.1917,2.1918,2.1908,2.19085,1030900000.0
2008-01-09 10:25:00,2.19085,2.1911,2.19075,2.19095,776800002.0
2008-01-09 10:26:00,2.1909,2.1914,2.19085,2.1914,590200001.0
2008-01-09 10:27:00,2.1914,2.1917,2.19125,2.19155,53800000.0
2008-01-09 10:28:00,2.19155,2.19185,2.19125,2.1913,373800002.0
2008-01-09 10:29:00,2.1913,2.19165,2.19115,2.1913,318000000.0
2008-01-09 10:30:00,2.1913,2.19165,2.19085,2.1911,457800000.0
2008-01-09 10:31:00,2.1911,2.1914,2.19095,2.19105,253400000.0
2008-01-09 10:32:00,2.19105,2.19145,2.1909,2.19115,269200000.0
2008-01-09 10:33:00,2.19115,2.19115,2.19045,2.19055,187400000.0
2008-01-09 10:34:00,2.19055,2.19095,2.19055,2.19085,301800000.0
2008-01-09 10:35:00,2.19085,2.191,2.19065,2.1909,160000000.0
2008-01-09 10:36:00,2.1909,2.19105,2.19065,2.191,77000000.0
2008-01-09 10:37:00,2.191,2.1912,2.1906,2.1906,52600000.0
2008-01-09 10:38:00,2.1906,2.1909,2.19025,2.19035,550200000.0
2008-01-09 10:39:00,2.19035,2.1904,2.1899,2.1901,339600000.0
2008-01-09 10:40:00,2.1901,2.1902,2.18985,2.19005,548300000.0
2008-01-09 10:41:00,2.19005,2.1901,2.18955,2.1896,508000000.0
2008-01-09 10:42:00,2.18975,2.18975,2.18815,2.1884,722899997.0
2008-01-09 10:43:00,2.1884,2.1889,2.18805,2.18835,238000000.0
2008-01-09 10:44:00,2.1883,2.1883,2.18595,2.1871,378400000.0
2008-01-09 10:45:00,2.1871,2.18735,2.18655,2.1867,157000000.0
2008-01-09 10:46:00,2.1867,2.1867,2.18535,2.18615,522399999.0
2008-01-09 10:47:00,2.18605,2.18675,2.18595,2.18645,379600000.0
2008-01-09 10:48:00,2.1865,2.187,2.18605,2.18615,383100000.0
2008-01-09 10:49:00,2.1862,2.18665,2.18595,2.18655,280000000.0
2008-01-09 10:50:00,2.18655,2.1867,2.18585,2.18655,220700000.0
2008-01-09 10:51:00,2.18655,2.1869,2.18615,2.18685,320700000.0
2008-01-09 10:52:00,2.18685,2.1875,2.18685,2.1874,583500000.0
2008-01-09 10:53:00,2.1874,2.1874,2.1866,2.187,395100000.0
2008-01-09 10:54:00,2.187,2.18735,2.18625,2.18625,786800000.0
2008-01-09 10:55:00,2.18625,2.18695,2.18615,2.1864,1480599994.0
2008-01-09 10:56:00,2.18635,2.18665,2.18575,2.18575,202200000.0
2008-01-09 10:57:00,2.1859,2.1866,2.18525,2.18525,679300000.0
2008-01-09 10:58:00,2.1854,2.1859,2.18535,2.1858,733000000.0
2008-01-09 10:59:00,2.1858,2.1858,2.18535,2.18555,423200000.0
2008-01-09 11:00:00,2.18555,2.18585,2.1849,2.18525,228000000.0
2008-01-09 11:01:00,2.18525,2.1856,2.18505,2.1854,357800000.0
2008-01-09 11:02:00,2.1854,2.18585,2.18505,2.1851,232600000.0
2008-01-09 11:03:00,2.1851,2.18555,2.1849,2.18555,199000000.0
2008-01-09 11:04:00,2.18555,2.1862,2.1855,2.18575,99000000.0
2008-01-09 11:05:00,2.18575,2.1858,2.18495,2.1852,207400000.0
2008-01-09 11:06:00,2.1852,2.18565,2.18505,2.18545,218100000.0
2008-01-09 11:07:00,2.18545,2.1859,2.1852,2.1853,209000000.0
2008-01-09 11:08:00,2.1853,2.18545,2.1848,2.1854,318000000.0
2008-01-09 11:09:00,2.1854,2.18555,2.18495,2.18515,349800002.0
2008-01-09 11:10:00,2.18515,2.18535,2.185,2.18515,420500000.0
2008-01-09 11:11:00,2.18515,2.1855,2.18505,2.18545,151900000.0
2008-01-09 11:12:00,2.18565,2.18615,2.18555,2.18605,641500000.0
2008-01-09 11:13:00,2.18605,2.18615,2.18575,2.18605,551600000.0
2008-01-09 11:14:00,2.18605,2.1863,2.18575,2.18575,95000000.0
2008-01-09 11:15:00,2.18585,2.18605,2.18565,2.1858,945999999.0
2008-01-09 11:16:00,2.1857,2.18595,2.1855,2.1858,694400000.0
2008-01-09 11:17:00,2.1858,2.1862,2.18565,2.18595,726200000.0
2008-01-09 11:18:00,2.18595,2.18635,2.18585,2.18585,677500000.0
2008-01-09 11:19:00,2.18575,2.186,2.18555,2.1856,677600000.0
2008-01-09 11:20:00,2.1856,2.18625,2.1856,2.18625,420100000.0
2008-01-09 11:21:00,2.18625,2.1863,2.18585,2.18605,897800000.0
2008-01-09 11:22:00,2.18605,2.18625,2.18585,2.18605,1828300000.0
2008-01-09 11:23:00,2.18605,2.18635,2.1856,2.18585,881600000.0
2008-01-09 11:24:00,2.18575,2.18635,2.18545,2.18555,846500000.0
2008-01-09 11:25:00,2.18545,2.18555,2.18475,2.18485,1099299998.0
2008-01-09 11:26:00,2.18485,2.185,2.1835,2.1843,683200000.0
2008-01-09 11:27:00,2.18435,2.18435,2.18375,2.18415,786100000.0
2008-01-09 11:28:00,2.18415,2.1847,2.18405,2.1842,640100000.0
2008-01-09 11:29:00,2.1842,2.18435,2.1828,2.18285,545000000.0
2008-01-09 11:30:00,2.18285,2.1834,2.18255,2.18325,150100000.0
2008-01-09 11:31:00,2.18335,2.1834,2.1818,2.1827,469900000.0
2008-01-09 11:32:00,2.1827,2.18285,2.18185,2.1825,1090600000.0
2008-01-09 11:33:00,2.18255,2.18285,2.18225,2.18255,1147700000.0
2008-01-09 11:34:00,2.18255,2.18315,2.18255,2.18295,1213600000.0
2008-01-09 11:35:00,2.18285,2.18335,2.18265,2.18335,531500000.0
2008-01-09 11:36:00,2.18335,2.18365,2.1832,2.1836,343000000.0
2008-01-09 11:37:00,2.18355,2.1841,2.18355,2.18405,708400000.0
2008-01-09 11:38:00,2.184,2.184,2.1837,2.1838,149000000.0
2008-01-09 11:39:00,2.1837,2.1839,2.18345,2.18375,318900000.0
2008-01-09 11:40:00,2.18375,2.184,2.1837,2.1838,516200000.0
2008-01-09 11:41:00,2.18385,2.18415,2.18355,2.1836,716600000.0
2008-01-09 11:42:00,2.1836,2.18395,2.1834,2.18355,225856000.0
2008-01-09 11:43:00,2.1835,2.18375,2.18345,2.18375,629300000.0
2008-01-09 11:44:00,2.18365,2.1837,2.1833,2.1835,53700000.0
2008-01-09 11:45:00,2.1835,2.1835,2.18255,2.1829,40100000.0
2008-01-09 11:46:00,2.18285,2.18325,2.18235,2.1831,81200000.0
2008-01-09 11:47:00,2.1831,2.1834,2.18295,2.183,57000000.0
2008-01-09 11:48:00,2.1831,2.18315,2.1827,2.18295,60500000.0
2008-01-09 11:49:00,2.18295,2.183,2.1826,2.18295,32200000.0
2008-01-09 11:50:00,2.18295,2.18325,2.18285,2.18305,49800000.0
2008-01-09 11:51:00,2.1831,2.18315,2.18275,2.18275,59600000.0
2008-01-09 11:52:00,2.18275,2.18285,2.18235,2.1827,154800000.0
2008-01-09 11:53:00,2.1827,2.1833,2.18265,2.18315,127100000.0
2008-01-09 11:54:00,2.18315,2.18325,2.18275,2.18315,104200000.0
2008-01-09 11:55:00,2.18315,2.1839,2.1831,2.1836,266900000.0
2008-01-09 11:56:00,2.1836,2.18375,2.18255,2.183,729600001.0
2008-01-09 11:57:00,2.183,2.18335,2.18275,2.1832,1308100000.0
2008-01-09 11:58:00,2.1832,2.18355,2.1832,2.18355,785300000.0
2008-01-09 11:59:00,2.18355,2.18375,2.18325,2.18325,809800000.0
2008-01-09 12:00:00,2.1832,2.1837,2.18315,2.18315,1162700000.0
2008-01-09 12:01:00,2.18315,2.1833,2.18305,2.1833,956800001.0
2008-01-09 12:02:00,2.1834,2.1835,2.1832,2.1833,2113200007.0
2008-01-09 12:03:00,2.18325,2.18345,2.1831,2.18335,2113200007.0
2008-01-09 12:04:00,2.18345,2.18375,2.18345,2.1837,1463800000.0
2008-01-09 12:05:00,2.1837,2.18425,2.18355,2.18415,878200000.0
2008-01-09 12:06:00,2.18415,2.1843,2.18375,2.18415,1279100006.0
2008-01-09 12:07:00,2.18415,2.1842,2.1836,2.1836,579900000.0
2008-01-09 12:08:00,2.1836,2.18395,2.1833,2.18335,1044400000.0
2008-01-09 12:09:00,2.18335,2.1837,2.1833,2.18355,856800000.0
2008-01-09 12:10:00,2.1835,2.1837,2.18315,2.18335,728100000.0
2008-01-09 12:11:00,2.18335,2.18345,2.1829,2.183,531600000.0
2008-01-09 12:12:00,2.183,2.18335,2.183,2.183,499600000.0
2008-01-09 12:13:00,2.183,2.18345,2.1829,2.18325,688600000.0
2008-01-09 12:14:00,2.18325,2.18325,2.18225,2.18235,1008400000.0
2008-01-09 12:15:00,2.18235,2.18275,2.18225,2.18275,1248100000.0
2008-01-09 12:16:00,2.18275,2.18305,2.18255,2.18305,1037700000.0
2008-01-09 12:17:00,2.183,2.18385,2.183,2.18345,1262900000.0
2008-01-09 12:18:00,2.18345,2.1835,2.18315,2.18335,1319100000.0
2008-01-09 12:19:00,2.18325,2.18335,2.18295,2.18315,1426800000.0
2008-01-09 12:20:00,2.18315,2.1835,2.18315,2.18335,1473400000.0
2008-01-09 12:21:00,2.18335,2.18345,2.1831,2.1834,765500000.0
2008-01-09 12:22:00,2.1834,2.18365,2.18335,2.18345,1005900000.0
2008-01-09 12:23:00,2.18345,2.18365,2.1834,2.18345,1007900000.0
2008-01-09 12:24:00,2.18345,2.1838,2.18325,2.1836,197700000.0
2008-01-09 12:25:00,2.1836,2.1836,2.18285,2.1829,169800000.0
2008-01-09 12:26:00,2.18295,2.1837,2.18285,2.18345,535600000.0
2008-01-09 12:27:00,2.18345,2.1836,2.1832,2.18325,30200000.0
2008-01-09 12:28:00,2.18325,2.18335,2.18305,2.18335,36800000.0
2008-01-09 12:29:00,2.18335,2.18375,2.1833,2.1836,258900000.0
2008-01-09 12:30:00,2.18365,2.18395,2.1835,2.18385,723700000.0
2008-01-09 12:31:00,2.18385,2.18415,2.18385,2.18405,520600000.0
2008-01-09 12:32:00,2.18405,2.18415,2.1838,2.18395,447400000.0
2008-01-09 12:33:00,2.18395,2.18425,2.18345,2.18355,632600000.0
2008-01-09 12:34:00,2.18365,2.18375,2.1833,2.18355,671200000.0
2008-01-09 12:35:00,2.1835,2.18395,2.18345,2.1838,529900000.0
2008-01-09 12:36:00,2.18375,2.1841,2.1837,2.18405,598200000.0
2008-01-09 12:37:00,2.18405,2.18415,2.1838,2.18385,480300000.0
2008-01-09 12:38:00,2.18385,2.18405,2.18365,2.18395,786100000.0
2008-01-09 12:39:00,2.18395,2.18435,2.1839,2.18425,693500000.0
2008-01-09 12:40:00,2.18425,2.18485,2.18415,2.18425,671500000.0
2008-01-09 12:41:00,2.1842,2.18465,2.1841,2.18435,707300000.0
2008-01-09 12:42:00,2.1843,2.18455,2.18415,2.1844,618400000.0
2008-01-09 12:43:00,2.1844,2.1848,2.18435,2.18455,49700000.0
2008-01-09 12:44:00,2.18455,2.18495,2.18455,2.1848,31200000.0
2008-01-09 12:45:00,2.1848,2.1849,2.1845,2.18475,42300000.0
2008-01-09 12:46:00,2.18475,2.18475,2.18455,2.18465,52100000.0
2008-01-09 12:47:00,2.1847,2.1848,2.18425,2.18425,245000000.0
2008-01-09 12:48:00,2.18425,2.18465,2.18425,2.18445,1076600000.0
2008-01-09 12:49:00,2.18445,2.18475,2.18435,2.1846,953400000.0
2008-01-09 12:50:00,2.1846,2.1849,2.18455,2.1849,39800000.0
2008-01-09 12:51:00,2.1849,2.1849,2.18445,2.18465,180400000.0
2008-01-09 12:52:00,2.18465,2.1848,2.18435,2.18435,270900000.0
2008-01-09 12:53:00,2.18435,2.1848,2.18435,2.1848,129100000.0
2008-01-09 12:54:00,2.1848,2.18485,2.1844,2.1846,71000000.0
2008-01-09 12:55:00,2.1846,2.185,2.18445,2.1848,34100000.0
2008-01-09 12:56:00,2.1848,2.1848,2.1845,2.1845,224900000.0
2008-01-09 12:57:00,2.1845,2.1846,2.1841,2.1841,49800000.0
2008-01-09 12:58:00,2.1841,2.1844,2.18405,2.1844,25300000.0
2008-01-09 12:59:00,2.1844,2.1844,2.18415,2.1842,185700000.0
2008-01-09 13:00:00,2.1842,2.1842,2.1831,2.1832,403200000.0
2008-01-09 13:01:00,2.1832,2.18365,2.18315,2.18355,276000000.0
2008-01-09 13:02:00,2.18355,2.1837,2.1834,2.1837,362200000.0
2008-01-09 13:03:00,2.1837,2.1838,2.18345,2.1838,594200000.0
2008-01-09 13:04:00,2.1838,2.1842,2.18355,2.1842,523900000.0
2008-01-09 13:05:00,2.1842,2.1843,2.184,2.1843,745900000.0
2008-01-09 13:06:00,2.1843,2.1846,2.1842,2.18435,1152800000.0
2008-01-09 13:07:00,2.18435,2.18535,2.1843,2.18465,766400000.0
2008-01-09 13:08:00,2.18465,2.1853,2.18455,2.18495,539300000.0
2008-01-09 13:09:00,2.18505,2.18525,2.18445,2.18465,798400002.0
2008-01-09 13:10:00,2.18465,2.1848,2.18445,2.1848,817800000.0
2008-01-09 13:11:00,2.1848,2.1853,2.1847,2.1852,326800000.0
2008-01-09 13:12:00,2.1852,2.1855,2.18515,2.18545,1007299999.0
2008-01-09 13:13:00,2.18545,2.18575,2.18525,2.1853,190100000.0
2008-01-09 13:14:00,2.1853,2.1862,2.185,2.1862,99800000.0
2008-01-09 13:15:00,2.186,2.18645,2.186,2.18615,33600000.0
2008-01-09 13:16:00,2.1862,2.1865,2.1858,2.1858,26700000.0
2008-01-09 13:17:00,2.1858,2.1861,2.18565,2.18595,29200000.0
2008-01-09 13:18:00,2.18595,2.18595,2.1853,2.1854,34800000.0
2008-01-09 13:19:00,2.18545,2.18555,2.18495,2.18505,41900000.0
2008-01-09 13:20:00,2.1851,2.18535,2.18495,2.18535,33500000.0
2008-01-09 13:21:00,2.18535,2.1857,2.18525,2.18565,30900000.0
2008-01-09 13:22:00,2.18565,2.18575,2.1853,2.1854,29300000.0
2008-01-09 13:23:00,2.1854,2.18545,2.185,2.18515,83300000.0
2008-01-09 13:24:00,2.18515,2.18515,2.1848,2.18485,112000000.0
2008-01-09 13:25:00,2.18485,2.185,2.1848,2.1849,121800000.0
2008-01-09 13:26:00,2.1849,2.1852,2.18485,2.1849,384600000.0
2008-01-09 13:27:00,2.1849,2.1851,2.1845,2.18495,546200000.0
2008-01-09 13:28:00,2.18495,2.185,2.18455,2.1847,525000000.0
2008-01-09 13:29:00,2.1847,2.1851,2.1846,2.185,727600000.0
2008-01-09 13:30:00,2.1851,2.1853,2.18495,2.18505,627100000.0
2008-01-09 13:31:00,2.18505,2.18535,2.185,2.1851,671400000.0
2008-01-09 13:32:00,2.18525,2.1853,2.1848,2.1849,566000000.0
2008-01-09 13:33:00,2.1849,2.1849,2.1847,2.18475,687300000.0
2008-01-09 13:34:00,2.18475,2.18495,2.18465,2.1849,590100000.0
2008-01-09 13:35:00,2.1849,2.185,2.18485,2.1849,1360800001.0
2008-01-09 13:36:00,2.1849,2.18505,2.18435,2.18455,885300000.0
2008-01-09 13:37:00,2.18455,2.18455,2.1843,2.1844,560000000.0
2008-01-09 13:38:00,2.18435,2.18485,2.1843,2.1846,446500000.0
2008-01-09 13:39:00,2.1846,2.18515,2.1845,2.185,190000000.0
2008-01-09 13:40:00,2.18505,2.18565,2.18485,2.1854,70000000.0
2008-01-09 13:41:00,2.1854,2.18555,2.1851,2.18535,128700000.0
2008-01-09 13:42:00,2.18535,2.18555,2.18515,2.18545,320500000.0
2008-01-09 13:43:00,2.18555,2.18555,2.18505,2.1852,560499999.0
2008-01-09 13:44:00,2.1852,2.1853,2.18495,2.18505,590400000.0
2008-01-09 13:45:00,2.18505,2.1853,2.1846,2.1849,584500000.0
2008-01-09 13:46:00,2.1849,2.1852,2.1848,2.1849,679700000.0
2008-01-09 13:47:00,2.1849,2.1852,2.1848,2.1852,609000000.0
2008-01-09 13:48:00,2.1852,2.1854,2.18515,2.1852,609700000.0
2008-01-09 13:49:00,2.1852,2.18545,2.18505,2.18545,952000000.0
2008-01-09 13:50:00,2.18545,2.1856,2.18525,2.18545,797400000.0
2008-01-09 13:51:00,2.18545,2.1858,2.1854,2.18555,488700000.0
2008-01-09 13:52:00,2.18555,2.1856,2.1852,2.1853,621100000.0
2008-01-09 13:53:00,2.1853,2.18545,2.1852,2.18535,969500000.0
2008-01-09 13:54:00,2.1854,2.1855,2.1853,2.1853,1127100000.0
2008-01-09 13:55:00,2.1853,2.1854,2.1851,2.1853,1120600000.0
2008-01-09 13:56:00,2.1853,2.1855,2.1853,2.1853,636700000.0
2008-01-09 13:57:00,2.1853,2.1855,2.18525,2.1855,1352300000.0
2008-01-09 13:58:00,2.1855,2.1858,2.1854,2.1854,609300000.0
2008-01-09 13:59:00,2.1854,2.1856,2.18475,2.1849,652300000.0
2008-01-09 14:00:00,2.1849,2.1849,2.18435,2.18445,470100000.0
2008-01-09 14:01:00,2.18435,2.1847,2.1843,2.1846,833400000.0
2008-01-09 14:02:00,2.1846,2.1847,2.1845,2.1845,669200000.0
2008-01-09 14:03:00,2.1845,2.1846,2.18405,2.18415,530900000.0
2008-01-09 14:04:00,2.18415,2.1843,2.18395,2.184,575000000.0
2008-01-09 14:05:00,2.184,2.1841,2.1838,2.184,934900000.0
2008-01-09 14:06:00,2.184,2.1841,2.18365,2.1837,701400000.0
2008-01-09 14:07:00,2.1837,2.1838,2.18315,2.18315,501100000.0
2008-01-09 14:08:00,2.18315,2.1833,2.18315,2.1833,446300000.0
2008-01-09 14:09:00,2.1833,2.1834,2.18195,2.182,459450000.0
2008-01-09 14:10:00,2.1819,2.1829,2.18165,2.1828,535000000.0
2008-01-09 14:11:00,2.1828,2.18315,2.1825,2.1827,386400000.0
2008-01-09 14:12:00,2.1827,2.18335,2.1827,2.1833,512500000.0
2008-01-09 14:13:00,2.1833,2.1837,2.18295,2.1832,863000000.0
2008-01-09 14:14:00,2.18325,2.18375,2.18325,2.18365,681800000.0
2008-01-09 14:15:00,2.18365,2.1839,2.18335,2.1837,353400000.0
2008-01-09 14:16:00,2.18365,2.18365,2.18315,2.18315,438100000.0
2008-01-09 14:17:00,2.18315,2.1832,2.18275,2.1831,666900000.0
2008-01-09 14:18:00,2.1831,2.1831,2.1825,2.1826,248300000.0
2008-01-09 14:19:00,2.1826,2.18285,2.18215,2.18215,401500000.0
2008-01-09 14:20:00,2.18215,2.1829,2.1821,2.1828,460800000.0
2008-01-09 14:21:00,2.1828,2.183,2.18265,2.18295,670600000.0
2008-01-09 14:22:00,2.18295,2.18365,2.18285,2.1834,853200000.0
2008-01-09 14:23:00,2.1834,2.1836,2.18325,2.1835,388499999.0
2008-01-09 14:24:00,2.1835,2.1839,2.1835,2.1838,411200000.0
2008-01-09 14:25:00,2.1839,2.1839,2.1836,2.1837,515000000.0
2008-01-09 14:26:00,2.1838,2.1845,2.18345,2.1841,569300000.0
2008-01-09 14:27:00,2.1841,2.18475,2.18405,2.1844,278900000.0
2008-01-09 14:28:00,2.1844,2.1846,2.18435,2.1846,286600000.0
2008-01-09 14:29:00,2.1846,2.1849,2.1842,2.1842,96300000.0
2008-01-09 14:30:00,2.18425,2.18465,2.184,2.18425,256900000.0
2008-01-09 14:31:00,2.18425,2.18505,2.184,2.18485,254300000.0
2008-01-09 14:32:00,2.18485,2.1852,2.1838,2.18425,217400000.0
2008-01-09 14:33:00,2.18425,2.1845,2.184,2.184,583700000.0
2008-01-09 14:34:00,2.184,2.1844,2.184,2.18435,180900000.0
2008-01-09 14:35:00,2.18435,2.18445,2.18405,2.1843,150400000.0
2008-01-09 14:36:00,2.1843,2.18455,2.1839,2.184,530300000.0
2008-01-09 14:37:00,2.184,2.1842,2.1839,2.1841,735800000.0
2008-01-09 14:38:00,2.1841,2.18415,2.18385,2.18385,570100000.0
2008-01-09 14:39:00,2.18395,2.1841,2.18385,2.18405,546400000.0
2008-01-09 14:40:00,2.18405,2.18435,2.1839,2.1839,554600000.0
2008-01-09 14:41:00,2.1839,2.184,2.1837,2.1839,820200000.0
2008-01-09 14:42:00,2.18385,2.1839,2.18345,2.1837,754800000.0
2008-01-09 14:43:00,2.1837,2.1838,2.18335,2.1836,542300000.0
2008-01-09 14:44:00,2.1836,2.1837,2.1834,2.1837,343500000.0
2008-01-09 14:45:00,2.1837,2.1837,2.1833,2.1835,274700000.0
2008-01-09 14:46:00,2.1835,2.18385,2.18325,2.1838,306900000.0
2008-01-09 14:47:00,2.1838,2.1839,2.1834,2.1835,686300000.0
2008-01-09 14:48:00,2.18345,2.1837,2.18295,2.18345,471300000.0
2008-01-09 14:49:00,2.1836,2.18405,2.18325,2.18365,468000000.0
2008-01-09 14:50:00,2.18365,2.18405,2.1836,2.18385,638600000.0
2008-01-09 14:51:00,2.18385,2.18425,2.1836,2.184,318400000.0
2008-01-09 14:52:00,2.18395,2.18395,2.1835,2.1835,522000000.0
2008-01-09 14:53:00,2.1835,2.18375,2.18345,2.18365,1199800000.0
2008-01-09 14:54:00,2.18365,2.18375,2.1836,2.18375,982000000.0
2008-01-09 14:55:00,2.18375,2.1839,2.18365,2.18375,671000000.0
2008-01-09 14:56:00,2.18375,2.18405,2.1835,2.1835,1019299993.0
2008-01-09 14:57:00,2.1835,2.18365,2.18335,2.18355,939199998.0
2008-01-09 14:58:00,2.18355,2.1838,2.18335,2.18365,713800000.0
2008-01-09 14:59:00,2.1836,2.1837,2.18325,2.1834,638000000.0
2008-01-09 15:00:00,2.18345,2.18395,2.1833,2.18375,572500000.0
2008-01-09 15:01:00,2.18375,2.1844,2.18355,2.1844,434700000.0
2008-01-09 15:02:00,2.18425,2.18515,2.1839,2.1848,490200000.0
2008-01-09 15:03:00,2.1848,2.1849,2.1845,2.18455,409100000.0
2008-01-09 15:04:00,2.18455,2.1854,2.18455,2.18475,436700000.0
2008-01-09 15:05:00,2.1848,2.18505,2.1846,2.18475,272000000.0
2008-01-09 15:06:00,2.1848,2.18495,2.1847,2.1848,536900000.0
2008-01-09 15:07:00,2.1848,2.18565,2.1847,2.18505,288100000.0
2008-01-09 15:08:00,2.18515,2.1857,2.1848,2.1856,259600000.0
2008-01-09 15:09:00,2.1856,2.1868,2.18545,2.18625,420600000.0
2008-01-09 15:10:00,2.18625,2.1869,2.1861,2.1868,346300000.0
2008-01-09 15:11:00,2.1867,2.1867,2.1862,2.1864,458000000.0
2008-01-09 15:12:00,2.1863,2.1864,2.18565,2.186,563400000.0
2008-01-09 15:13:00,2.186,2.1862,2.18545,2.18545,528900000.0
2008-01-09 15:14:00,2.18545,2.1858,2.1851,2.1854,426200000.0
2008-01-09 15:15:00,2.1854,2.1857,2.18495,2.1857,706600000.0
2008-01-09 15:16:00,2.1857,2.1861,2.1857,2.1857,845300001.0
2008-01-09 15:17:00,2.1857,2.1858,2.1853,2.18535,630800000.0
2008-01-09 15:18:00,2.18535,2.1856,2.18505,2.1854,528400000.0
2008-01-09 15:19:00,2.18545,2.1856,2.185,2.18525,673800000.0
2008-01-09 15:20:00,2.1855,2.18655,2.18545,2.18555,413300000.0
2008-01-09 15:21:00,2.18555,2.1861,2.1852,2.18545,520100000.0
2008-01-09 15:22:00,2.1855,2.18565,2.18515,2.18535,700900000.0
2008-01-09 15:23:00,2.18535,2.1863,2.1853,2.1862,456100000.0
2008-01-09 15:24:00,2.1862,2.18635,2.186,2.18615,866100000.0
2008-01-09 15:25:00,2.1861,2.18685,2.186,2.18685,575700000.0
2008-01-09 15:26:00,2.1868,2.1872,2.1865,2.1866,547300000.0
2008-01-09 15:27:00,2.1866,2.18705,2.1863,2.18685,839200000.0
2008-01-09 15:28:00,2.18685,2.1872,2.18665,2.1868,664800000.0
2008-01-09 15:29:00,2.1868,2.1869,2.18635,2.1864,622400000.0
2008-01-09 15:30:00,2.18635,2.18665,2.18615,2.18655,659400000.0
2008-01-09 15:31:00,2.18655,2.18655,2.1861,2.1864,734200000.0
2008-01-09 15:32:00,2.1864,2.1866,2.18625,2.1863,658800000.0
2008-01-09 15:33:00,2.1863,2.1864,2.1853,2.18535,672000000.0
2008-01-09 15:34:00,2.18535,2.1858,2.18515,2.18565,692200000.0
2008-01-09 15:35:00,2.18565,2.18575,2.18525,2.1855,950600000.0
2008-01-09 15:36:00,2.18545,2.1857,2.1853,2.1853,777200000.0
2008-01-09 15:37:00,2.1853,2.1862,2.1853,2.186,756600000.0
2008-01-09 15:38:00,2.186,2.186,2.18535,2.1855,876700000.0
2008-01-09 15:39:00,2.1855,2.1855,2.18485,2.18515,575900000.0
2008-01-09 15:40:00,2.18515,2.18515,2.1847,2.1849,478300000.0
2008-01-09 15:41:00,2.1849,2.18515,2.1846,2.1849,190200000.0
2008-01-09 15:42:00,2.18485,2.1852,2.1846,2.18505,187800000.0
2008-01-09 15:43:00,2.18505,2.1853,2.18415,2.1853,482200000.0
2008-01-09 15:44:00,2.1853,2.18545,2.185,2.18535,405600000.0
2008-01-09 15:45:00,2.18535,2.18535,2.18445,2.1847,238200000.0
2008-01-09 15:46:00,2.1847,2.1858,2.18465,2.1857,193900000.0
2008-01-09 15:47:00,2.1857,2.18605,2.18525,2.1854,175000000.0
2008-01-09 15:48:00,2.1854,2.1855,2.1848,2.18485,541400000.0
2008-01-09 15:49:00,2.18485,2.1852,2.18465,2.18475,412400000.0
2008-01-09 15:50:00,2.18475,2.1851,2.18465,2.18495,237800000.0
2008-01-09 15:51:00,2.18495,2.1851,2.18475,2.1848,441800000.0
2008-01-09 15:52:00,2.1847,2.1851,2.18445,2.1848,407200000.0
2008-01-09 15:53:00,2.1847,2.1851,2.18465,2.18485,89800000.0
2008-01-09 15:54:00,2.18485,2.18495,2.1846,2.1847,88100000.0
2008-01-09 15:55:00,2.18455,2.18485,2.1843,2.18435,188100000.0
2008-01-09 15:56:00,2.18435,2.18495,2.18435,2.18495,168600000.0
2008-01-09 15:57:00,2.18495,2.18545,2.18465,2.18485,345800000.0
2008-01-09 15:58:00,2.18485,2.18485,2.1838,2.1839,347000000.0
2008-01-09 15:59:00,2.18385,2.1842,2.183,2.1831,509400000.0
2008-01-09 16:00:00,2.18295,2.18385,2.18295,2.18325,544300000.0
2008-01-09 16:01:00,2.1833,2.18365,2.18315,2.18335,239700000.0
2008-01-09 16:02:00,2.18335,2.1838,2.1832,2.1834,240800000.0
2008-01-09 16:03:00,2.1834,2.1835,2.1831,2.1834,332700000.0
2008-01-09 16:04:00,2.1834,2.1837,2.1831,2.1832,362800000.0
2008-01-09 16:05:00,2.1832,2.1835,2.183,2.1832,404300000.0
2008-01-09 16:06:00,2.1832,2.18375,2.1831,2.1837,461800000.0
2008-01-09 16:07:00,2.1837,2.184,2.1836,2.1836,626900000.0
2008-01-09 16:08:00,2.1836,2.1839,2.1836,2.1837,598700000.0
2008-01-09 16:09:00,2.1837,2.18375,2.18365,2.1837,665000000.0
2008-01-09 16:10:00,2.1837,2.1838,2.18345,2.1835,587000000.0
2008-01-09 16:11:00,2.1835,2.184,2.18315,2.184,530400000.0
2008-01-09 16:12:00,2.184,2.18425,2.18365,2.1842,620100000.0
2008-01-09 16:13:00,2.1842,2.1846,2.18415,2.18445,525500000.0
2008-01-09 16:14:00,2.1845,2.1847,2.18395,2.1847,568600000.0
2008-01-09 16:15:00,2.1847,2.185,2.1845,2.18475,775200000.0
2008-01-09 16:16:00,2.1849,2.18525,2.18455,2.18455,582000000.0
2008-01-09 16:17:00,2.1847,2.1849,2.1833,2.18345,710200000.0
2008-01-09 16:18:00,2.1834,2.18395,2.1833,2.18365,366400000.0
2008-01-09 16:19:00,2.18365,2.18405,2.1835,2.1836,297600000.0
2008-01-09 16:20:00,2.1836,2.1843,2.1835,2.1842,405800000.0
2008-01-09 16:21:00,2.18415,2.1846,2.1839,2.1839,320600000.0
2008-01-09 16:22:00,2.1839,2.1844,2.1838,2.184,471400000.0
2008-01-09 16:23:00,2.184,2.1844,2.18395,2.1842,570500000.0
2008-01-09 16:24:00,2.1842,2.1843,2.1839,2.184,649100000.0
2008-01-09 16:25:00,2.18405,2.1841,2.18365,2.18395,822300000.0
2008-01-09 16:26:00,2.184,2.1842,2.1836,2.1837,305200000.0
2008-01-09 16:27:00,2.1838,2.184,2.183,2.18305,414800000.0
2008-01-09 16:28:00,2.18305,2.18415,2.18295,2.1838,254600000.0
2008-01-09 16:29:00,2.1838,2.1839,2.1834,2.18355,261200000.0
2008-01-09 16:30:00,2.18355,2.184,2.1834,2.18385,329800000.0
2008-01-09 16:31:00,2.18385,2.18415,2.18345,2.1836,406400000.0
2008-01-09 16:32:00,2.1835,2.18435,2.1833,2.18405,263800000.0
2008-01-09 16:33:00,2.18405,2.18415,2.18345,2.1837,225700000.0
2008-01-09 16:34:00,2.1837,2.1837,2.18255,2.18275,177800000.0
2008-01-09 16:35:00,2.18275,2.1831,2.18255,2.1828,398400000.0
2008-01-09 16:36:00,2.1828,2.1829,2.18245,2.18265,597900000.0
2008-01-09 16:37:00,2.18265,2.18365,2.18265,2.1836,628400000.0
2008-01-09 16:38:00,2.1836,2.1837,2.18335,2.18335,255900000.0
2008-01-09 16:39:00,2.18335,2.18425,2.18335,2.184,486800000.0
2008-01-09 16:40:00,2.1841,2.18415,2.1838,2.18405,216000000.0
2008-01-09 16:41:00,2.18405,2.18455,2.18405,2.18455,159400000.0
2008-01-09 16:42:00,2.18455,2.18455,2.18405,2.18405,208800000.0
2008-01-09 16:43:00,2.18405,2.18455,2.18385,2.18385,266100000.0
2008-01-09 16:44:00,2.18405,2.18445,2.1837,2.18445,102200000.0
2008-01-09 16:45:00,2.18445,2.18465,2.1836,2.18365,516700000.0
2008-01-09 16:46:00,2.1836,2.1839,2.18335,2.18365,606000001.0
2008-01-09 16:47:00,2.18365,2.184,2.18345,2.1837,213700000.0
2008-01-09 16:48:00,2.1837,2.18385,2.18315,2.18335,252200000.0
2008-01-09 16:49:00,2.18335,2.1837,2.18315,2.1837,434600000.0
2008-01-09 16:50:00,2.18355,2.1838,2.1831,2.18355,511150000.0
2008-01-09 16:51:00,2.18355,2.1836,2.183,2.18345,525600000.0
2008-01-09 16:52:00,2.18345,2.1836,2.18315,2.18345,763200000.0
2008-01-09 16:53:00,2.18345,2.18355,2.1832,2.1835,455600000.0
2008-01-09 16:54:00,2.18355,2.18375,2.1833,2.1837,501900000.0
2008-01-09 16:55:00,2.1837,2.1838,2.1834,2.1834,457300000.0
2008-01-09 16:56:00,2.1834,2.18345,2.18235,2.18295,587400000.0
2008-01-09 16:57:00,2.18295,2.183,2.18225,2.18265,911000001.0
2008-01-09 16:58:00,2.1826,2.1829,2.18205,2.18205,524700000.0
2008-01-09 16:59:00,2.18205,2.18245,2.1815,2.18155,427300000.0
2008-01-09 17:00:00,2.18145,2.1826,2.18145,2.1821,669500000.0
2008-01-09 17:01:00,2.18205,2.1831,2.18205,2.18295,643400000.0
2008-01-09 17:02:00,2.18295,2.1833,2.1827,2.1828,604100000.0
2008-01-09 17:03:00,2.1828,2.183,2.1827,2.183,594000000.0
2008-01-09 17:04:00,2.1831,2.18345,2.18285,2.18285,530900000.0
2008-01-09 17:05:00,2.18285,2.1831,2.18245,2.1827,445000000.0
2008-01-09 17:06:00,2.1827,2.1827,2.18175,2.18225,420800000.0
2008-01-09 17:07:00,2.18225,2.1826,2.182,2.1821,572100000.0
2008-01-09 17:08:00,2.18225,2.1824,2.18195,2.18235,826600000.0
2008-01-09 17:09:00,2.1824,2.18265,2.18225,2.1826,621200000.0
2008-01-09 17:10:00,2.1826,2.1832,2.1826,2.18285,712800000.0
2008-01-09 17:11:00,2.1828,2.1831,2.1827,2.1828,977699999.0
2008-01-09 17:12:00,2.1828,2.18335,2.1827,2.18305,656800000.0
2008-01-09 17:13:00,2.1831,2.18335,2.183,2.1831,741200000.0
2008-01-09 17:14:00,2.18315,2.1833,2.1829,2.18315,620400000.0
2008-01-09 17:15:00,2.18315,2.18315,2.1828,2.18305,634500000.0
2008-01-09 17:16:00,2.183,2.1831,2.1827,2.18285,739000000.0
2008-01-09 17:17:00,2.18285,2.18285,2.1824,2.1826,504500000.0
2008-01-09 17:18:00,2.1826,2.1833,2.18245,2.1831,635600000.0
2008-01-09 17:19:00,2.1831,2.1835,2.183,2.1832,568900000.0
2008-01-09 17:20:00,2.1832,2.1833,2.183,2.1832,849400000.0
2008-01-09 17:21:00,2.18315,2.1834,2.1829,2.1831,671100000.0
2008-01-09 17:22:00,2.1831,2.1831,2.18255,2.1829,567600000.0
2008-01-09 17:23:00,2.1829,2.1831,2.1826,2.1831,544200000.0
2008-01-09 17:24:00,2.1831,2.1835,2.183,2.18345,646500000.0
2008-01-09 17:25:00,2.1834,2.1837,2.1831,2.18345,587800000.0
2008-01-09 17:26:00,2.18335,2.1839,2.1833,2.1836,660500000.0
2008-01-09 17:27:00,2.1836,2.1838,2.1827,2.183,592800000.0
2008-01-09 17:28:00,2.1829,2.1834,2.1825,2.183,560000000.0
2008-01-09 17:29:00,2.183,2.1831,2.1827,2.1829,614200000.0
2008-01-09 17:30:00,2.1829,2.1834,2.18265,2.1827,593800000.0
2008-01-09 17:31:00,2.18265,2.1829,2.1824,2.1827,465900000.0
2008-01-09 17:32:00,2.1827,2.1832,2.18255,2.1831,476400000.0
2008-01-09 17:33:00,2.18305,2.18325,2.1827,2.1829,406400000.0
2008-01-09 17:34:00,2.1829,2.1834,2.18285,2.183,562000000.0
2008-01-09 17:35:00,2.18295,2.183,2.1825,2.1825,451600000.0
2008-01-09 17:36:00,2.1825,2.1827,2.1824,2.1827,949500000.0
2008-01-09 17:37:00,2.1827,2.1829,2.18245,2.1827,784100000.0
2008-01-09 17:38:00,2.1827,2.1835,2.1827,2.1833,432400000.0
2008-01-09 17:39:00,2.1833,2.1836,2.18315,2.1835,639700000.0
2008-01-09 17:40:00,2.1835,2.18355,2.1832,2.1835,620300000.0
2008-01-09 17:41:00,2.1835,2.184,2.1834,2.1839,204500000.0
2008-01-09 17:42:00,2.1839,2.18395,2.18325,2.1833,495900000.0
2008-01-09 17:43:00,2.1833,2.18445,2.18275,2.18435,631800000.0
2008-01-09 17:44:00,2.18445,2.1848,2.18405,2.1847,421100000.0
2008-01-09 17:45:00,2.1847,2.1847,2.1843,2.18455,402800000.0
2008-01-09 17:46:00,2.18455,2.1848,2.18405,2.1847,424000000.0
2008-01-09 17:47:00,2.1847,2.1859,2.18455,2.18555,502100000.0
2008-01-09 17:48:00,2.18555,2.1861,2.18535,2.18585,252200000.0
2008-01-09 17:49:00,2.18585,2.18595,2.1848,2.18525,283800000.0
2008-01-09 17:50:00,2.18525,2.18525,2.18465,2.1848,485600000.0
2008-01-09 17:51:00,2.1848,2.18485,2.18415,2.18415,502900000.0
2008-01-09 17:52:00,2.1841,2.18415,2.1839,2.18415,547000000.0
2008-01-09 17:53:00,2.18415,2.1845,2.18405,2.18435,486800000.0
2008-01-09 17:54:00,2.1844,2.1846,2.184,2.184,392100000.0
2008-01-09 17:55:00,2.18405,2.1844,2.18375,2.18385,611600000.0
2008-01-09 17:56:00,2.18385,2.1839,2.18355,2.1837,278200000.0
2008-01-09 17:57:00,2.1837,2.1838,2.18275,2.18295,509300000.0
2008-01-09 17:58:00,2.18295,2.18315,2.1826,2.1829,525900000.0
2008-01-09 17:59:00,2.1829,2.1832,2.18255,2.1827,454400000.0
2008-01-09 18:00:00,2.1827,2.1833,2.18235,2.183,490800000.0
2008-01-09 18:01:00,2.183,2.1832,2.18255,2.18265,636600000.0
2008-01-09 18:02:00,2.18265,2.1832,2.18195,2.182,700900000.0
2008-01-09 18:03:00,2.182,2.1824,2.1814,2.18185,795300000.0
2008-01-09 18:04:00,2.18195,2.18235,2.1817,2.18195,445800000.0
2008-01-09 18:05:00,2.1819,2.1825,2.18185,2.1824,419200000.0
2008-01-09 18:06:00,2.1824,2.18245,2.18205,2.1823,553900000.0
2008-01-09 18:07:00,2.1823,2.1827,2.1821,2.1823,500400000.0
2008-01-09 18:08:00,2.1823,2.1826,2.1821,2.1822,519900000.0
2008-01-09 18:09:00,2.1821,2.18215,2.18155,2.1819,668700000.0
2008-01-09 18:10:00,2.1819,2.18205,2.1811,2.18135,599500000.0
2008-01-09 18:11:00,2.18145,2.18185,2.18115,2.18165,615600000.0
2008-01-09 18:12:00,2.18165,2.182,2.1816,2.1816,530600000.0
2008-01-09 18:13:00,2.1816,2.1818,2.18115,2.18155,451500000.0
2008-01-09 18:14:00,2.18155,2.1816,2.1813,2.18145,564800000.0
2008-01-09 18:15:00,2.18145,2.18155,2.1812,2.1812,511200000.0
2008-01-09 18:16:00,2.1812,2.1813,2.1808,2.181,445600000.0
2008-01-09 18:17:00,2.18095,2.18115,2.18075,2.18095,488200000.0
2008-01-09 18:18:00,2.18095,2.1812,2.18075,2.1809,565000000.0
2008-01-09 18:19:00,2.1809,2.1811,2.1805,2.1811,689500000.0
2008-01-09 18:20:00,2.181,2.1812,2.1807,2.181,586000000.0
2008-01-09 18:21:00,2.181,2.181,2.1804,2.18065,482700000.0
2008-01-09 18:22:00,2.18065,2.1807,2.17975,2.1802,419700000.0
2008-01-09 18:23:00,2.18015,2.18085,2.18005,2.18085,358000000.0
2008-01-09 18:24:00,2.18085,2.1812,2.18065,2.18095,387100000.0
2008-01-09 18:25:00,2.18095,2.1812,2.1805,2.18055,425200000.0
2008-01-09 18:26:00,2.18065,2.18095,2.1803,2.1803,162800000.0
2008-01-09 18:27:00,2.1803,2.18065,2.1799,2.18015,146300000.0
2008-01-09 18:28:00,2.18015,2.181,2.18015,2.18085,364200000.0
2008-01-09 18:29:00,2.18085,2.18105,2.18035,2.18075,363800000.0
2008-01-09 18:30:00,2.18075,2.1816,2.18055,2.18155,661200000.0
2008-01-09 18:31:00,2.18165,2.1818,2.18105,2.1814,622500000.0
2008-01-09 18:32:00,2.1814,2.18235,2.181,2.1822,771100000.0
2008-01-09 18:33:00,2.18225,2.1823,2.181,2.18105,690700000.0
2008-01-09 18:34:00,2.181,2.18125,2.1808,2.18095,609000000.0
2008-01-09 18:35:00,2.18095,2.1812,2.1807,2.1811,485400000.0
2008-01-09 18:36:00,2.1811,2.1811,2.18055,2.1808,682000000.0
2008-01-09 18:37:00,2.18085,2.1813,2.1807,2.1811,547900000.0
2008-01-09 18:38:00,2.1811,2.1814,2.18075,2.1814,511800000.0
2008-01-09 18:39:00,2.1814,2.1816,2.1813,2.1816,674000000.0
2008-01-09 18:40:00,2.18155,2.1818,2.1811,2.18115,500900000.0
2008-01-09 18:41:00,2.18115,2.18155,2.18105,2.18145,463600000.0
2008-01-09 18:42:00,2.18145,2.1816,2.1813,2.18145,359500000.0
2008-01-09 18:43:00,2.1814,2.18155,2.18115,2.18135,433200000.0
2008-01-09 18:44:00,2.1814,2.1816,2.1812,2.1812,440200000.0
2008-01-09 18:45:00,2.1812,2.1813,2.1809,2.18125,401800000.0
2008-01-09 18:46:00,2.18125,2.18125,2.18075,2.18105,295100000.0
2008-01-09 18:47:00,2.18105,2.18105,2.18065,2.18065,146700000.0
2008-01-09 18:48:00,2.18085,2.1809,2.1805,2.1809,406700000.0
2008-01-09 18:49:00,2.1809,2.1813,2.1809,2.1811,365000000.0
2008-01-09 18:50:00,2.1811,2.1815,2.18095,2.1811,384700000.0
2008-01-09 18:51:00,2.18115,2.1815,2.18065,2.1809,506200000.0
2008-01-09 18:52:00,2.181,2.1811,2.1806,2.1808,488700000.0
2008-01-09 18:53:00,2.1808,2.18115,2.1807,2.18115,423700000.0
2008-01-09 18:54:00,2.18115,2.1814,2.18095,2.18105,648700000.0
2008-01-09 18:55:00,2.18105,2.1813,2.18085,2.1809,800300000.0
2008-01-09 18:56:00,2.1809,2.1812,2.18085,2.18115,766800000.0
2008-01-09 18:57:00,2.1812,2.1816,2.18105,2.18125,415700000.0
2008-01-09 18:58:00,2.18125,2.18155,2.18125,2.1814,507900000.0
2008-01-09 18:59:00,2.18145,2.1817,2.18105,2.18145,503600000.0
2008-01-09 19:00:00,2.18145,2.1821,2.18135,2.1817,322800000.0
2008-01-09 19:01:00,2.1817,2.1818,2.18105,2.1812,397000000.0
2008-01-09 19:02:00,2.18115,2.1818,2.18085,2.1818,534000000.0
2008-01-09 19:03:00,2.1817,2.18195,2.1815,2.18185,505600000.0
2008-01-09 19:04:00,2.18185,2.18225,2.1818,2.1821,512100000.0
2008-01-09 19:05:00,2.1822,2.18235,2.18165,2.1817,540000000.0
2008-01-09 19:06:00,2.1818,2.18205,2.1816,2.1816,282800000.0
2008-01-09 19:07:00,2.1816,2.1817,2.18145,2.1816,559200000.0
2008-01-09 19:08:00,2.1816,2.1819,2.1815,2.18175,463600000.0
2008-01-09 19:09:00,2.1818,2.1822,2.1817,2.1818,480100000.0
2008-01-09 19:10:00,2.1818,2.182,2.1817,2.1818,247600000.0
2008-01-09 19:11:00,2.1818,2.18225,2.18175,2.18215,320200000.0
2008-01-09 19:12:00,2.18215,2.1825,2.18195,2.1823,529000000.0
2008-01-09 19:13:00,2.1824,2.1828,2.18225,2.18265,120800000.0
2008-01-09 19:14:00,2.1827,2.18285,2.18235,2.18245,147200000.0
2008-01-09 19:15:00,2.18235,2.183,2.18225,2.18295,153600000.0
2008-01-09 19:16:00,2.18295,2.18295,2.1826,2.1828,596600000.0
2008-01-09 19:17:00,2.1828,2.18295,2.18235,2.1827,531200000.0
2008-01-09 19:18:00,2.1827,2.1827,2.18185,2.1819,670900000.0
2008-01-09 19:19:00,2.1819,2.18195,2.18105,2.1811,494700000.0
2008-01-09 19:20:00,2.1811,2.1812,2.1799,2.1802,429700000.0
2008-01-09 19:21:00,2.1802,2.1804,2.18005,2.1801,382400000.0
2008-01-09 19:22:00,2.1801,2.1803,2.18,2.18025,881600000.0
2008-01-09 19:23:00,2.18015,2.18015,2.1798,2.17985,612050000.0
2008-01-09 19:24:00,2.1798,2.1801,2.17975,2.18005,696400000.0
2008-01-09 19:25:00,2.18005,2.1805,2.18,2.1805,596200000.0
2008-01-09 19:26:00,2.1805,2.18085,2.18045,2.18085,627200000.0
2008-01-09 19:27:00,2.18085,2.18095,2.1808,2.1808,602600000.0
2008-01-09 19:28:00,2.1808,2.18105,2.1805,2.1806,764400000.0
2008-01-09 19:29:00,2.18045,2.181,2.18025,2.181,794500000.0
2008-01-09 19:30:00,2.1815,2.1817,2.18105,2.18105,382100000.0
2008-01-09 19:31:00,2.18105,2.1813,2.18095,2.18115,769700000.0
2008-01-09 19:32:00,2.18115,2.18115,2.181,2.18105,924300000.0
2008-01-09 19:33:00,2.18105,2.18115,2.18065,2.1808,780700000.0
2008-01-09 19:34:00,2.1808,2.1809,2.1805,2.18055,589800000.0
2008-01-09 19:35:00,2.1806,2.1808,2.1804,2.1804,640300000.0
2008-01-09 19:36:00,2.1804,2.1806,2.18025,2.1803,630200000.0
2008-01-09 19:37:00,2.1804,2.18065,2.1803,2.18065,684500000.0
2008-01-09 19:38:00,2.18065,2.18105,2.1806,2.181,707600000.0
2008-01-09 19:39:00,2.181,2.1811,2.1808,2.18105,833600000.0
2008-01-09 19:40:00,2.181,2.1813,2.1808,2.1811,573500000.0
2008-01-09 19:41:00,2.1811,2.18125,2.1806,2.18095,600000000.0
2008-01-09 19:42:00,2.18095,2.1812,2.18075,2.1809,578400000.0
2008-01-09 19:43:00,2.1809,2.18105,2.1808,2.1809,797500000.0
2008-01-09 19:44:00,2.1809,2.18105,2.1806,2.18075,664600000.0
2008-01-09 19:45:00,2.18075,2.1808,2.18045,2.18075,575600000.0
2008-01-09 19:46:00,2.18075,2.1813,2.18065,2.1811,704000000.0
2008-01-09 19:47:00,2.1811,2.1815,2.18095,2.18135,516000000.0
2008-01-09 19:48:00,2.18135,2.1815,2.1811,2.18145,486400000.0
2008-01-09 19:49:00,2.18145,2.18155,2.18105,2.18105,284000000.0
2008-01-09 19:50:00,2.18105,2.1815,2.18105,2.1814,103300000.0
2008-01-09 19:51:00,2.1814,2.1819,2.1813,2.1819,583800000.0
2008-01-09 19:52:00,2.1819,2.1819,2.18175,2.1819,725900000.0
2008-01-09 19:53:00,2.18185,2.182,2.1818,2.1819,1214700000.0
2008-01-09 19:54:00,2.18185,2.182,2.18165,2.18195,464600000.0
2008-01-09 19:55:00,2.18195,2.1822,2.18185,2.18205,901300000.0
2008-01-09 19:56:00,2.18205,2.1821,2.1818,2.1818,104600000.0
2008-01-09 19:57:00,2.1818,2.182,2.18175,2.1819,565600000.0
2008-01-09 19:58:00,2.1819,2.18255,2.1819,2.18245,336200000.0
2008-01-09 19:59:00,2.18245,2.1826,2.1822,2.1822,141400000.0
2008-01-09 20:00:00,2.1822,2.1824,2.18175,2.18185,1566600000.0
2008-01-09 20:01:00,2.18185,2.182,2.18165,2.182,1415500000.0
2008-01-09 20:02:00,2.182,2.1822,2.18185,2.1822,932100000.0
2008-01-09 20:03:00,2.1822,2.18225,2.18195,2.18205,756400000.0
2008-01-09 20:04:00,2.182,2.1822,2.18175,2.182,740000000.0
2008-01-09 20:05:00,2.182,2.18225,2.18195,2.182,783200000.0
2008-01-09 20:06:00,2.182,2.1823,2.18185,2.18225,777600000.0
2008-01-09 20:07:00,2.18225,2.1823,2.18205,2.1821,604500000.0
2008-01-09 20:08:00,2.1821,2.1822,2.18195,2.182,851400000.0
2008-01-09 20:09:00,2.182,2.182,2.1817,2.1818,1067700000.0
2008-01-09 20:10:00,2.1818,2.18205,2.18175,2.18205,701800000.0
2008-01-09 20:11:00,2.18205,2.1826,2.18205,2.1824,1003200000.0
2008-01-09 20:12:00,2.1824,2.1824,2.1819,2.182,756600000.0
2008-01-09 20:13:00,2.182,2.1821,2.18185,2.18195,852500000.0
2008-01-09 20:14:00,2.18195,2.18225,2.1818,2.18215,786100000.0
2008-01-09 20:15:00,2.18215,2.18225,2.18205,2.1822,672000000.0
2008-01-09 20:16:00,2.1822,2.18225,2.18195,2.18205,622400000.0
2008-01-09 20:17:00,2.1821,2.1826,2.182,2.18245,793600000.0
2008-01-09 20:18:00,2.18245,2.1826,2.182,2.18245,683400000.0
2008-01-09 20:19:00,2.18245,2.1825,2.1822,2.1824,701900000.0
2008-01-09 20:20:00,2.1823,2.1827,2.18225,2.1826,789900000.0
2008-01-09 20:21:00,2.1826,2.1829,2.18225,2.18265,718600000.0
2008-01-09 20:22:00,2.18265,2.1827,2.18235,2.1825,905000000.0
2008-01-09 20:23:00,2.1825,2.1827,2.18245,2.1827,818200000.0
2008-01-09 20:24:00,2.1827,2.1827,2.1823,2.1823,688000000.0
2008-01-09 20:25:00,2.1823,2.1823,2.1821,2.1822,848200000.0
2008-01-09 20:26:00,2.1822,2.1822,2.182,2.1821,758000000.0
2008-01-09 20:27:00,2.1821,2.1824,2.18185,2.1821,598600000.0
2008-01-09 20:28:00,2.1821,2.1823,2.18185,2.1823,860400000.0
2008-01-09 20:29:00,2.1823,2.1828,2.1823,2.1826,620800000.0
2008-01-09 20:30:00,2.1826,2.183,2.18235,2.1827,777200000.0
2008-01-09 20:31:00,2.1827,2.1827,2.1823,2.1825,896300000.0
2008-01-09 20:32:00,2.1825,2.1826,2.1824,2.1825,801600000.0
2008-01-09 20:33:00,2.1824,2.1826,2.1824,2.18255,662100000.0
2008-01-09 20:34:00,2.18255,2.1827,2.1823,2.1823,803400000.0
2008-01-09 20:35:00,2.1823,2.1825,2.18215,2.1825,701900000.0
2008-01-09 20:36:00,2.1825,2.18285,2.1825,2.18265,688100000.0
2008-01-09 20:37:00,2.18265,2.18275,2.1825,2.18255,583200000.0
2008-01-09 20:38:00,2.18255,2.1827,2.1825,2.1826,619200000.0
2008-01-09 20:39:00,2.1826,2.1828,2.1825,2.18255,773200000.0
2008-01-09 20:40:00,2.18255,2.18255,2.18215,2.1824,718500000.0
2008-01-09 20:41:00,2.18245,2.1827,2.18225,2.1823,514800000.0
2008-01-09 20:42:00,2.18235,2.1825,2.1819,2.1824,504000000.0
2008-01-09 20:43:00,2.18235,2.1826,2.18215,2.1824,575000000.0
2008-01-09 20:44:00,2.18235,2.18275,2.18225,2.18255,669300000.0
2008-01-09 20:45:00,2.1825,2.1827,2.1821,2.1821,587200000.0
2008-01-09 20:46:00,2.1821,2.1825,2.1821,2.1824,769600000.0
2008-01-09 20:47:00,2.1824,2.1825,2.1822,2.1823,625400000.0
2008-01-09 20:48:00,2.1823,2.1825,2.18215,2.1823,652700000.0
2008-01-09 20:49:00,2.1823,2.1823,2.18215,2.1822,893400000.0
2008-01-09 20:50:00,2.1822,2.18235,2.1821,2.18215,599700000.0
2008-01-09 20:51:00,2.18215,2.18245,2.18195,2.18195,618300000.0
2008-01-09 20:52:00,2.1819,2.1822,2.18175,2.18215,547300000.0
2008-01-09 20:53:00,2.18215,2.18245,2.1819,2.182,642300000.0
2008-01-09 20:54:00,2.182,2.18225,2.182,2.18225,785400000.0
2008-01-09 20:55:00,2.18225,2.18225,2.182,2.1821,741600000.0
2008-01-09 20:56:00,2.1821,2.18225,2.182,2.1822,1016600000.0
2008-01-09 20:57:00,2.1822,2.18225,2.1819,2.182,935100000.0
2008-01-09 20:58:00,2.182,2.182,2.1815,2.18175,941800000.0
2008-01-09 20:59:00,2.1818,2.18195,2.1816,2.1818,761400000.0
2008-01-09 21:00:00,2.18185,2.182,2.1814,2.1815,648900000.0
2008-01-09 21:01:00,2.1815,2.1816,2.1808,2.1809,508800000.0
2008-01-09 21:02:00,2.1809,2.1813,2.18085,2.18125,504800000.0
2008-01-09 21:03:00,2.1813,2.18165,2.1812,2.1814,991500000.0
2008-01-09 21:04:00,2.18145,2.18175,2.18125,2.1817,498000000.0
2008-01-09 21:05:00,2.18155,2.18195,2.18155,2.18155,132000000.0
2008-01-09 21:06:00,2.18155,2.18155,2.18075,2.1811,884200000.0
2008-01-09 21:07:00,2.1811,2.18115,2.1808,2.18085,488200000.0
2008-01-09 21:08:00,2.18085,2.18135,2.18085,2.18125,656000000.0
2008-01-09 21:09:00,2.18125,2.1813,2.18095,2.18105,399600000.0
2008-01-09 21:10:00,2.18105,2.18125,2.1808,2.1809,692400000.0
2008-01-09 21:11:00,2.1809,2.18205,2.1809,2.18195,527600000.0
2008-01-09 21:12:00,2.18195,2.1821,2.1815,2.1819,694700000.0
2008-01-09 21:13:00,2.18195,2.1827,2.1818,2.18225,762400000.0
2008-01-09 21:14:00,2.1823,2.18265,2.18195,2.18205,619600000.0
2008-01-09 21:15:00,2.18205,2.1824,2.1818,2.18215,850500000.0
2008-01-09 21:16:00,2.18215,2.18245,2.182,2.18235,754400000.0
2008-01-09 21:17:00,2.1824,2.18255,2.1823,2.18235,361100000.0
2008-01-09 21:18:00,2.18235,2.1825,2.1821,2.18215,479600000.0
2008-01-09 21:19:00,2.18215,2.18245,2.1821,2.18235,244800000.0
2008-01-09 21:20:00,2.18235,2.1829,2.18235,2.1826,256600000.0
2008-01-09 21:21:00,2.1826,2.1826,2.18225,2.1825,564700000.0
2008-01-09 21:22:00,2.1825,2.1828,2.1823,2.1825,704200000.0
2008-01-09 21:23:00,2.1825,2.1826,2.18215,2.18215,850100000.0
2008-01-09 21:24:00,2.18215,2.1826,2.18215,2.1825,632000000.0
2008-01-09 21:25:00,2.1825,2.1827,2.1822,2.18255,808000000.0
2008-01-09 21:26:00,2.18255,2.1827,2.1821,2.1821,556800000.0
2008-01-09 21:27:00,2.1821,2.18265,2.18205,2.18265,451800000.0
2008-01-09 21:28:00,2.18265,2.18265,2.1825,2.18255,1049800000.0
2008-01-09 21:29:00,2.18255,2.18335,2.18245,2.18265,260000000.0
2008-01-09 21:30:00,2.18265,2.1827,2.18225,2.18255,247400000.0
2008-01-09 21:31:00,2.18255,2.183,2.18255,2.18295,427800000.0
2008-01-09 21:32:00,2.18295,2.18325,2.1829,2.18325,331600000.0
2008-01-09 21:33:00,2.18325,2.18325,2.1829,2.18295,243800000.0
2008-01-09 21:34:00,2.18295,2.18315,2.18295,2.18295,204200000.0
2008-01-09 21:35:00,2.18295,2.18295,2.1827,2.18285,441300000.0
2008-01-09 21:36:00,2.18285,2.18325,2.18275,2.18315,445600000.0
2008-01-09 21:37:00,2.18305,2.1833,2.18305,2.18315,497400000.0
2008-01-09 21:38:00,2.18315,2.1833,2.1828,2.18285,476900000.0
2008-01-09 21:39:00,2.18285,2.1831,2.18265,2.1828,927400000.0
2008-01-09 21:40:00,2.1828,2.1828,2.18245,2.1826,652600000.0
2008-01-09 21:41:00,2.1826,2.18335,2.1826,2.18335,738300000.0
2008-01-09 21:42:00,2.18335,2.1835,2.1827,2.18305,676000000.0
2008-01-09 21:43:00,2.18305,2.18325,2.18275,2.18295,734800000.0
2008-01-09 21:44:00,2.18295,2.18305,2.1825,2.1829,627000000.0
2008-01-09 21:45:00,2.1829,2.1829,2.18255,2.18255,566600000.0
2008-01-09 21:46:00,2.18255,2.1828,2.18245,2.1827,643800000.0
2008-01-09 21:47:00,2.1827,2.18285,2.18255,2.18285,866600000.0
2008-01-09 21:48:00,2.18285,2.1831,2.18275,2.1831,662400000.0
2008-01-09 21:49:00,2.1831,2.1833,2.18285,2.1832,792100000.0
2008-01-09 21:50:00,2.18315,2.1837,2.1829,2.18355,716800000.0
2008-01-09 21:51:00,2.18355,2.18385,2.1834,2.1836,386400000.0
2008-01-09 21:52:00,2.1836,2.18365,2.1833,2.18365,584900000.0
2008-01-09 21:53:00,2.18355,2.18365,2.1827,2.1827,393400000.0
2008-01-09 21:54:00,2.1827,2.18285,2.1825,2.1825,641300000.0
2008-01-09 21:55:00,2.1826,2.1828,2.18225,2.18245,637500000.0
2008-01-09 21:56:00,2.18245,2.18265,2.1823,2.18245,688900000.0
2008-01-09 21:57:00,2.18245,2.1826,2.18205,2.1825,619000000.0
2008-01-09 21:58:00,2.18225,2.1826,2.1821,2.18245,846900000.0
2008-01-09 21:59:00,2.18245,2.18245,2.18095,2.18115,597200000.0
2008-01-09 22:00:00,2.18115,2.1815,2.1805,2.1815,591000000.0
2008-01-09 22:01:00,2.1815,2.18195,2.18135,2.1818,662900000.0
2008-01-09 22:02:00,2.1818,2.1824,2.1818,2.18235,943700000.0
2008-01-09 22:03:00,2.18235,2.18235,2.1819,2.1822,625200000.0
2008-01-09 22:04:00,2.1822,2.18275,2.18215,2.1826,963800000.0
2008-01-09 22:05:00,2.1827,2.183,2.1826,2.18285,883900000.0
2008-01-09 22:06:00,2.18285,2.1835,2.1828,2.1835,1067900000.0
2008-01-09 22:07:00,2.1834,2.1834,2.1824,2.1831,941100000.0
2008-01-09 22:08:00,2.1831,2.18325,2.18235,2.1826,630900000.0
2008-01-09 22:09:00,2.1826,2.18315,2.1822,2.18315,678600000.0
2008-01-09 22:10:00,2.18315,2.1837,2.18315,2.1834,684200000.0
2008-01-09 22:11:00,2.1834,2.18385,2.1834,2.18385,733600000.0
2008-01-09 22:12:00,2.18385,2.18395,2.1834,2.1834,524900000.0
2008-01-09 22:13:00,2.18355,2.18355,2.18305,2.18305,190600000.0
2008-01-09 22:14:00,2.18305,2.1833,2.18305,2.18315,224500000.0
2008-01-09 22:15:00,2.18315,2.18335,2.18305,2.18325,385200000.0
2008-01-09 22:16:00,2.18325,2.1836,2.1831,2.18345,536400000.0
2008-01-09 22:17:00,2.18345,2.18345,2.18305,2.1832,670400000.0
2008-01-09 22:18:00,2.1832,2.18355,2.1831,2.1833,522200000.0
2008-01-09 22:19:00,2.1833,2.1838,2.18325,2.1836,577000000.0
2008-01-09 22:20:00,2.1836,2.1836,2.1833,2.1835,567700000.0
2008-01-09 22:21:00,2.1835,2.1836,2.18295,2.1836,381000000.0
2008-01-09 22:22:00,2.1836,2.18385,2.18345,2.1837,416000000.0
2008-01-09 22:23:00,2.18375,2.1839,2.18355,2.1838,299300000.0
2008-01-09 22:24:00,2.1838,2.1841,2.1837,2.1841,271800000.0
2008-01-09 22:25:00,2.1841,2.1842,2.1839,2.1839,621400000.0
2008-01-09 22:26:00,2.18395,2.18425,2.18375,2.18395,547800000.0
2008-01-09 22:27:00,2.18395,2.1841,2.1836,2.1838,680100000.0
2008-01-09 22:28:00,2.1838,2.18445,2.1838,2.1844,885800000.0
2008-01-09 22:29:00,2.1844,2.1846,2.1842,2.18425,574100000.0
2008-01-09 22:30:00,2.18425,2.1843,2.18365,2.18365,755500000.0
2008-01-09 22:31:00,2.1838,2.18405,2.18365,2.1839,665800000.0
2008-01-09 22:32:00,2.1839,2.1843,2.1839,2.18425,926400000.0
2008-01-09 22:33:00,2.18425,2.18435,2.1841,2.18425,1130500000.0
2008-01-09 22:34:00,2.18425,2.1845,2.18425,2.1844,765600000.0
2008-01-09 22:35:00,2.1844,2.18465,2.18415,2.18435,719400000.0
2008-01-09 22:36:00,2.18435,2.18445,2.1841,2.18425,560200000.0
2008-01-09 22:37:00,2.18415,2.18455,2.18405,2.1843,652900000.0
2008-01-09 22:38:00,2.1843,2.18455,2.184,2.18435,524100000.0
2008-01-09 22:39:00,2.18435,2.1846,2.18425,2.18435,502400000.0
2008-01-09 22:40:00,2.18435,2.18455,2.1843,2.18455,460300000.0
2008-01-09 22:41:00,2.18455,2.18475,2.18445,2.18455,101400000.0
2008-01-09 22:42:00,2.18455,2.18455,2.18445,2.18445,755100000.0
2008-01-09 22:43:00,2.1845,2.18455,2.18405,2.18405,199300000.0
2008-01-09 22:44:00,2.18405,2.18475,2.18405,2.18455,481700000.0
2008-01-09 22:45:00,2.1846,2.18475,2.1844,2.1846,837600000.0
2008-01-09 22:46:00,2.1847,2.1847,2.1842,2.18455,1084200000.0
2008-01-09 22:47:00,2.18445,2.18455,2.1841,2.1843,394000000.0
2008-01-09 22:48:00,2.1843,2.1846,2.18425,2.18445,687000000.0
2008-01-09 22:49:00,2.18445,2.1847,2.18435,2.1847,680000000.0
2008-01-09 22:50:00,2.1847,2.1849,2.1843,2.18445,500100000.0
2008-01-09 22:51:00,2.18445,2.18465,2.1843,2.1846,492600000.0
2008-01-09 22:52:00,2.1846,2.18495,2.1843,2.18445,335100000.0
2008-01-09 22:53:00,2.18445,2.1848,2.18405,2.1847,352800000.0
2008-01-09 22:54:00,2.1847,2.18485,2.18435,2.18455,182200000.0
2008-01-09 22:55:00,2.18435,2.1846,2.1838,2.18435,437400000.0
2008-01-09 22:56:00,2.18435,2.1845,2.18405,2.1842,128000000.0
2008-01-09 22:57:00,2.1842,2.1846,2.18395,2.18455,420200000.0
2008-01-09 22:58:00,2.18455,2.1847,2.1844,2.1845,770800000.0
2008-01-09 22:59:00,2.1845,2.1854,2.1845,2.18485,716600000.0
2008-01-09 23:00:00,2.18485,2.1853,2.1847,2.1852,664700000.0
2008-01-09 23:01:00,2.1852,2.1852,2.18495,2.18495,1037800000.0
2008-01-09 23:02:00,2.18495,2.185,2.1845,2.18455,606400000.0
2008-01-09 23:03:00,2.18455,2.18455,2.1842,2.1844,952800000.0
2008-01-09 23:04:00,2.1844,2.1844,2.18415,2.18415,521900000.0
2008-01-09 23:05:00,2.18415,2.18435,2.1841,2.18425,372100000.0
2008-01-09 23:06:00,2.18425,2.18475,2.1842,2.18475,625000000.0
2008-01-09 23:07:00,2.18475,2.18485,2.18435,2.18435,344000000.0
2008-01-09 23:08:00,2.18435,2.18445,2.18425,2.18445,373700000.0
2008-01-09 23:09:00,2.18445,2.1845,2.1842,2.18435,674100000.0
2008-01-09 23:10:00,2.18435,2.18435,2.1839,2.18395,660000000.0
2008-01-09 23:11:00,2.18395,2.1844,2.18395,2.1842,1272400000.0
2008-01-09 23:12:00,2.1842,2.18475,2.1842,2.18455,989800000.0
2008-01-09 23:13:00,2.1846,2.1846,2.1843,2.1843,685400000.0
2008-01-09 23:14:00,2.1845,2.1845,2.18425,2.18425,1355600000.0
2008-01-09 23:15:00,2.18425,2.18435,2.18425,2.18435,532200000.0
2008-01-09 23:16:00,2.18435,2.1846,2.1843,2.1844,322000000.0
2008-01-09 23:17:00,2.1843,2.1843,2.18425,2.18425,865000000.0
2008-01-09 23:18:00,2.18425,2.1843,2.18405,2.1842,927100000.0
2008-01-09 23:19:00,2.1842,2.1842,2.18405,2.1841,952800000.0
2008-01-09 23:20:00,2.1841,2.1841,2.18385,2.1841,955100000.0
2008-01-09 23:21:00,2.1841,2.1842,2.18395,2.1841,972200000.0
2008-01-09 23:22:00,2.1841,2.1843,2.18405,2.18405,793400000.0
2008-01-09 23:23:00,2.18405,2.1845,2.184,2.1845,770800000.0
2008-01-09 23:24:00,2.1845,2.185,2.1844,2.1848,1386400000.0
2008-01-09 23:25:00,2.1848,2.185,2.1848,2.1849,1396300000.0
2008-01-09 23:26:00,2.1849,2.185,2.18475,2.1849,858800000.0
2008-01-09 23:27:00,2.1849,2.1849,2.1845,2.18465,466400000.0
2008-01-09 23:28:00,2.18465,2.1851,2.18465,2.18485,663500000.0
2008-01-09 23:29:00,2.18485,2.1851,2.1845,2.1845,1204300000.0
2008-01-09 23:30:00,2.1845,2.18485,2.1845,2.1846,1694600000.0
2008-01-09 23:31:00,2.1846,2.18465,2.1845,2.1845,1264500000.0
2008-01-09 23:32:00,2.1845,2.18465,2.18435,2.1845,1429900004.0
2008-01-09 23:33:00,2.1845,2.1846,2.1844,2.1846,1379200000.0
2008-01-09 23:34:00,2.1846,2.18485,2.1845,2.18475,1108800000.0
2008-01-09 23:35:00,2.18475,2.1855,2.18475,2.18535,1845200000.0
2008-01-09 23:36:00,2.18535,2.1855,2.1853,2.1853,1557200000.0
2008-01-09 23:37:00,2.1853,2.1854,2.185,2.18505,1575000000.0
2008-01-09 23:38:00,2.18505,2.1855,2.18495,2.1853,562600000.0
2008-01-09 23:39:00,2.1853,2.1855,2.1853,2.18535,878200000.0
2008-01-09 23:40:00,2.18535,2.18575,2.1853,2.1856,1389700000.0
2008-01-09 23:41:00,2.1856,2.1857,2.1854,2.1857,1463700000.0
2008-01-09 23:42:00,2.1857,2.1859,2.18545,2.18575,1032500000.0
2008-01-09 23:43:00,2.18575,2.18615,2.18575,2.1858,1283000000.0
2008-01-09 23:44:00,2.1858,2.1862,2.1858,2.18615,511800000.0
2008-01-09 23:45:00,2.18615,2.18615,2.18575,2.18615,842400000.0
2008-01-09 23:46:00,2.1861,2.1863,2.1858,2.1862,646500000.0
2008-01-09 23:47:00,2.18625,2.1871,2.18625,2.1868,540800000.0
2008-01-09 23:48:00,2.18665,2.18755,2.18655,2.18745,550500000.0
2008-01-09 23:49:00,2.18745,2.1876,2.1871,2.1874,531200000.0
2008-01-09 23:50:00,2.1874,2.1878,2.1874,2.1875,210200000.0
2008-01-09 23:51:00,2.1875,2.18775,2.1869,2.18695,276600000.0
2008-01-09 23:52:00,2.18695,2.18705,2.18635,2.18675,235800000.0
2008-01-09 23:53:00,2.18675,2.18715,2.18675,2.18695,146600000.0
2008-01-09 23:54:00,2.18695,2.18725,2.1867,2.1867,441500000.0
2008-01-09 23:55:00,2.1867,2.18685,2.1864,2.18685,783800000.0
2008-01-09 23:56:00,2.18685,2.18715,2.1868,2.18685,598800000.0
2008-01-09 23:57:00,2.18685,2.1869,2.1868,2.1869,622500000.0
2008-01-09 23:58:00,2.1869,2.1869,2.1867,2.18685,657100000.0
2008-01-09 23:59:00,2.18685,2.18685,2.1864,2.1864,1233600000.0
2008-01-10 00:00:00,2.1863,2.1865,2.1862,2.1863,1096400000.0
2008-01-10 00:01:00,2.1863,2.1865,2.18585,2.18585,869600000.0
2008-01-10 00:02:00,2.1861,2.1865,2.1858,2.1864,1311500000.0
2008-01-10 00:03:00,2.1864,2.1864,2.1864,2.1864,81600000.0
2008-01-10 00:04:00,2.1865,2.1868,2.1864,2.1864,612000000.0
2008-01-10 00:05:00,2.1864,2.1864,2.1864,2.1864,127200000.0
2008-01-10 00:06:00,2.1862,2.1864,2.186,2.186,469400000.0
2008-01-10 00:07:00,2.186,2.1866,2.1858,2.1864,800200000.0
2008-01-10 00:08:00,2.1864,2.1866,2.1862,2.1866,763800000.0
2008-01-10 00:09:00,2.1866,2.187,2.1864,2.1864,1135900000.0
2008-01-10 00:10:00,2.1868,2.187,2.1861,2.187,1151900000.0
2008-01-10 00:11:00,2.187,2.187,2.1865,2.1866,638500000.0
2008-01-10 00:12:00,2.1866,2.1868,2.1866,2.1867,705700000.0
2008-01-10 00:13:00,2.1867,2.1869,2.1866,2.1866,593900000.0
2008-01-10 00:14:00,2.1866,2.1869,2.1862,2.1865,590500000.0
2008-01-10 00:15:00,2.1865,2.1865,2.1857,2.1859,802500000.0
2008-01-10 00:16:00,2.1859,2.186,2.1857,2.186,1171800000.0
2008-01-10 00:17:00,2.186,2.1861,2.186,2.18605,393400000.0
2008-01-10 00:18:00,2.18605,2.18605,2.18605,2.18605,105600000.0
2008-01-10 00:19:00,2.1861,2.1861,2.1861,2.1861,68500000.0
2008-01-10 00:20:00,2.1859,2.1859,2.1858,2.1858,98500000.0
2008-01-10 00:21:00,2.186,2.18605,2.186,2.186,1068800000.0
2008-01-10 00:22:00,2.186,2.186,2.186,2.186,116800000.0
2008-01-10 00:23:00,2.1859,2.186,2.1859,2.186,81300000.0
2008-01-10 00:24:00,2.186,2.1862,2.18595,2.18615,879000000.0
2008-01-10 00:25:00,2.1862,2.1863,2.18615,2.1862,711700000.0
2008-01-10 00:26:00,2.18625,2.18625,2.18585,2.1861,1143300000.0
2008-01-10 00:27:00,2.186,2.186,2.186,2.186,155900000.0
2008-01-10 00:28:00,2.186,2.1863,2.186,2.1863,1273100000.0
2008-01-10 00:29:00,2.1863,2.1863,2.18605,2.18605,1039800000.0
2008-01-10 00:30:00,2.18605,2.1865,2.186,2.18635,924200000.0
2008-01-10 00:31:00,2.18635,2.1865,2.18625,2.1863,343400000.0
2008-01-10 00:32:00,2.1863,2.1868,2.1863,2.1868,59300000.0
2008-01-10 00:33:00,2.1868,2.1868,2.1866,2.1866,59800000.0
2008-01-10 00:34:00,2.1866,2.18665,2.1866,2.18665,160100000.0
2008-01-10 00:35:00,2.18665,2.18665,2.1859,2.186,1029900000.0
2008-01-10 00:36:00,2.186,2.1862,2.18535,2.18545,887100000.0
2008-01-10 00:37:00,2.18545,2.1855,2.1853,2.1853,1296000000.0
2008-01-10 00:38:00,2.1853,2.1855,2.1853,2.18545,1128000000.0
2008-01-10 00:39:00,2.18545,2.1857,2.1852,2.1854,997400000.0
2008-01-10 00:40:00,2.1854,2.18565,2.1853,2.18555,664500000.0
2008-01-10 00:41:00,2.18555,2.1858,2.1855,2.18575,841600000.0
2008-01-10 00:42:00,2.18575,2.1863,2.1851,2.18545,698200000.0
2008-01-10 00:43:00,2.18545,2.1857,2.1853,2.18565,795800000.0
2008-01-10 00:44:00,2.18565,2.18605,2.18565,2.18605,585600000.0
2008-01-10 00:45:00,2.18605,2.1862,2.1853,2.1853,647200000.0
2008-01-10 00:46:00,2.1853,2.1858,2.1851,2.1851,1001500000.0
2008-01-10 00:47:00,2.1851,2.18615,2.1834,2.1859,977700000.0
2008-01-10 00:48:00,2.1859,2.1865,2.1857,2.18605,654300000.0
2008-01-10 00:49:00,2.18605,2.18615,2.1852,2.18565,883200000.0
2008-01-10 00:50:00,2.18565,2.1865,2.18565,2.1861,942100000.0
2008-01-10 00:51:00,2.1861,2.1861,2.1859,2.1861,759100000.0
2008-01-10 00:52:00,2.1861,2.1861,2.1859,2.1859,1072300000.0
2008-01-10 00:53:00,2.1859,2.1859,2.1849,2.18505,940500000.0
2008-01-10 00:54:00,2.18505,2.18555,2.1848,2.1853,998800000.0
2008-01-10 00:55:00,2.1853,2.1856,2.1852,2.1856,996200000.0
2008-01-10 00:56:00,2.1856,2.18575,2.1854,2.18575,987100000.0
2008-01-10 00:57:00,2.18575,2.1859,2.18545,2.1855,1140300000.0
2008-01-10 00:58:00,2.18545,2.1856,2.1854,2.18545,1166400000.0
2008-01-10 00:59:00,2.18545,2.1857,2.18545,2.1855,934000000.0
2008-01-10 01:00:00,2.18545,2.1857,2.18545,2.1855,485600000.0
2008-01-10 01:01:00,2.1855,2.1857,2.1855,2.1855,362400000.0
2008-01-10 01:02:00,2.1855,2.1855,2.1847,2.18535,900400000.0
2008-01-10 01:03:00,2.18535,2.18535,2.1849,2.1851,906300000.0
2008-01-10 01:04:00,2.1851,2.1851,2.18475,2.1851,990800000.0
2008-01-10 01:05:00,2.185,2.1851,2.1849,2.1849,814500000.0
2008-01-10 01:06:00,2.185,2.1854,2.185,2.1854,979400000.0
2008-01-10 01:07:00,2.1854,2.1854,2.1853,2.1854,874500000.0
2008-01-10 01:08:00,2.1854,2.1858,2.1854,2.1858,529500000.0
2008-01-10 01:09:00,2.1858,2.1858,2.185,2.185,403700000.0
2008-01-10 01:10:00,2.185,2.1853,2.185,2.1852,681100000.0
2008-01-10 01:11:00,2.1852,2.1854,2.18485,2.1851,1032600000.0
2008-01-10 01:12:00,2.1851,2.1852,2.18505,2.1852,703600000.0
2008-01-10 01:13:00,2.1852,2.1855,2.1852,2.18535,464600000.0
2008-01-10 01:14:00,2.18535,2.1855,2.1853,2.1855,434700000.0
2008-01-10 01:15:00,2.1855,2.1857,2.1853,2.18545,931700000.0
2008-01-10 01:16:00,2.1855,2.1856,2.1854,2.18545,485400000.0
2008-01-10 01:17:00,2.18545,2.1856,2.1854,2.1855,529100000.0
2008-01-10 01:18:00,2.1855,2.1855,2.1851,2.1853,386900000.0
2008-01-10 01:19:00,2.1852,2.1855,2.1852,2.1854,634400000.0
2008-01-10 01:20:00,2.1855,2.1856,2.18515,2.1855,741000000.0
2008-01-10 01:21:00,2.18545,2.1857,2.18535,2.1855,397300000.0
2008-01-10 01:22:00,2.1855,2.1855,2.1851,2.1853,529200000.0
2008-01-10 01:23:00,2.1853,2.1854,2.1852,2.1852,584600000.0
2008-01-10 01:24:00,2.1852,2.1852,2.185,2.1852,290200000.0
2008-01-10 01:25:00,2.1852,2.1852,2.18505,2.1851,788400000.0
2008-01-10 01:26:00,2.1851,2.1852,2.18505,2.1852,825200000.0
2008-01-10 01:27:00,2.1852,2.1853,2.1852,2.1853,1096000000.0
2008-01-10 01:28:00,2.1853,2.1853,2.18515,2.1852,1082000000.0
2008-01-10 01:29:00,2.18515,2.1853,2.1848,2.1853,548200000.0
2008-01-10 01:30:00,2.1853,2.1854,2.1852,2.1853,1043200000.0
2008-01-10 01:31:00,2.1854,2.1854,2.1853,2.1853,259700000.0
2008-01-10 01:32:00,2.1854,2.1855,2.1853,2.1855,861800000.0
2008-01-10 01:33:00,2.1855,2.1855,2.1849,2.185,593900000.0
2008-01-10 01:34:00,2.185,2.1854,2.185,2.1852,488200000.0
2008-01-10 01:35:00,2.1853,2.1854,2.1852,2.1853,498600000.0
2008-01-10 01:36:00,2.1853,2.18535,2.18495,2.18525,502100000.0
2008-01-10 01:37:00,2.18525,2.18545,2.1851,2.18545,214300000.0
2008-01-10 01:38:00,2.18545,2.18545,2.1849,2.18515,596100000.0
2008-01-10 01:39:00,2.18515,2.18525,2.1848,2.185,234000000.0
2008-01-10 01:40:00,2.18505,2.18505,2.18475,2.1849,903000000.0
2008-01-10 01:41:00,2.1849,2.18495,2.18485,2.18485,588400000.0
2008-01-10 01:42:00,2.18485,2.18505,2.18485,2.185,579600000.0
2008-01-10 01:43:00,2.1847,2.1852,2.1847,2.1852,668600000.0
2008-01-10 01:44:00,2.1852,2.1852,2.1848,2.185,1238200000.0
2008-01-10 01:45:00,2.185,2.1851,2.1849,2.18505,270900000.0
2008-01-10 01:46:00,2.18505,2.18525,2.185,2.18505,43600000.0
2008-01-10 01:47:00,2.18505,2.1853,2.18505,2.1853,27900000.0
2008-01-10 01:48:00,2.1853,2.1853,2.1852,2.1852,392400000.0
2008-01-10 01:49:00,2.1852,2.1852,2.18505,2.1852,937600000.0
2008-01-10 01:50:00,2.18515,2.1852,2.18475,2.18485,948800000.0
2008-01-10 01:51:00,2.18485,2.185,2.1846,2.1846,543600000.0
2008-01-10 01:52:00,2.1846,2.1852,2.1846,2.1852,1148800000.0
2008-01-10 01:53:00,2.1852,2.1852,2.1846,2.18495,524000000.0
2008-01-10 01:54:00,2.18495,2.18495,2.1846,2.1847,701800000.0
2008-01-10 01:55:00,2.18495,2.18495,2.1845,2.1846,917400000.0
2008-01-10 01:56:00,2.1846,2.185,2.1846,2.18495,591600000.0
2008-01-10 01:57:00,2.18495,2.1852,2.18485,2.18485,321200000.0
2008-01-10 01:58:00,2.18485,2.185,2.1847,2.18495,164800000.0
2008-01-10 01:59:00,2.18495,2.18505,2.18455,2.18505,126600000.0
2008-01-10 02:00:00,2.18505,2.18505,2.18495,2.18505,175700000.0
2008-01-10 02:01:00,2.18505,2.18505,2.1847,2.1847,113900000.0
2008-01-10 02:02:00,2.1847,2.18485,2.1846,2.1848,164900000.0
2008-01-10 02:03:00,2.1848,2.1848,2.1843,2.1846,471100000.0
2008-01-10 02:04:00,2.1846,2.1846,2.1844,2.1844,626800000.0
2008-01-10 02:05:00,2.1844,2.1846,2.1844,2.1845,390100000.0
2008-01-10 02:06:00,2.1845,2.1847,2.1845,2.1845,334000000.0
2008-01-10 02:07:00,2.1845,2.1845,2.18405,2.1843,421300000.0
2008-01-10 02:08:00,2.1844,2.1847,2.1843,2.1845,592300000.0
2008-01-10 02:09:00,2.1844,2.1849,2.18415,2.1842,978600000.0
2008-01-10 02:10:00,2.1843,2.1848,2.18375,2.1841,630400000.0
2008-01-10 02:11:00,2.1841,2.1845,2.18375,2.18415,969700000.0
2008-01-10 02:12:00,2.1841,2.1845,2.1841,2.1845,518400000.0
2008-01-10 02:13:00,2.1845,2.1848,2.1845,2.1847,838600000.0
2008-01-10 02:14:00,2.1847,2.1847,2.1841,2.1844,848000000.0
2008-01-10 02:15:00,2.1844,2.1844,2.1843,2.1844,1072800000.0
2008-01-10 02:16:00,2.1844,2.1846,2.1843,2.18435,1009400000.0
2008-01-10 02:17:00,2.18435,2.1847,2.18435,2.1844,1417300000.0
2008-01-10 02:18:00,2.1844,2.1847,2.18405,2.18405,1010300000.0
2008-01-10 02:19:00,2.18405,2.1842,2.1836,2.1841,1121200000.0
2008-01-10 02:20:00,2.1841,2.18455,2.1841,2.18455,996500000.0
2008-01-10 02:21:00,2.1843,2.1857,2.1841,2.1847,899700000.0
2008-01-10 02:22:00,2.185,2.1852,2.1844,2.1851,881100000.0
2008-01-10 02:23:00,2.1851,2.1851,2.1844,2.1848,810400000.0
2008-01-10 02:24:00,2.1848,2.1848,2.1843,2.1845,941700000.0
2008-01-10 02:25:00,2.1845,2.1847,2.184,2.1844,522900000.0
2008-01-10 02:26:00,2.1845,2.1849,2.1842,2.18445,998100000.0
2008-01-10 02:27:00,2.18445,2.18475,2.1844,2.1847,1178600000.0
2008-01-10 02:28:00,2.1846,2.18505,2.1846,2.18505,619400000.0
2008-01-10 02:29:00,2.185,2.18505,2.1847,2.18475,317100000.0
2008-01-10 02:30:00,2.18475,2.185,2.1846,2.18485,196100000.0
2008-01-10 02:31:00,2.18485,2.185,2.1846,2.1847,578200000.0
2008-01-10 02:32:00,2.1847,2.18485,2.1843,2.1846,632800000.0
2008-01-10 02:33:00,2.1846,2.1851,2.1841,2.18445,667300000.0
2008-01-10 02:34:00,2.18445,2.18495,2.1843,2.1844,809300000.0
2008-01-10 02:35:00,2.1844,2.1845,2.184,2.1845,567800000.0
2008-01-10 02:36:00,2.1845,2.1845,2.18435,2.1845,209400000.0
2008-01-10 02:37:00,2.1845,2.1845,2.1841,2.1843,652200000.0
2008-01-10 02:38:00,2.1843,2.1843,2.1841,2.1843,833300000.0
2008-01-10 02:39:00,2.1843,2.1843,2.18415,2.1842,522200000.0
2008-01-10 02:40:00,2.1842,2.1843,2.1841,2.1842,930600000.0
2008-01-10 02:41:00,2.1842,2.1845,2.18405,2.1841,940500000.0
2008-01-10 02:42:00,2.1841,2.1843,2.1841,2.18425,435800000.0
2008-01-10 02:43:00,2.18425,2.1844,2.18415,2.18435,584600000.0
2008-01-10 02:44:00,2.1844,2.1851,2.1842,2.1851,700400000.0
2008-01-10 02:45:00,2.1851,2.1851,2.18385,2.18395,904700000.0
2008-01-10 02:46:00,2.18375,2.18445,2.1837,2.1844,512100000.0
2008-01-10 02:47:00,2.1844,2.1847,2.1842,2.1847,945600000.0
2008-01-10 02:48:00,2.1847,2.1847,2.1843,2.1843,744800000.0
2008-01-10 02:49:00,2.1843,2.1844,2.1839,2.1844,997000000.0
2008-01-10 02:50:00,2.1844,2.1844,2.18415,2.18415,692800000.0
2008-01-10 02:51:00,2.18415,2.18435,2.184,2.18435,794100000.0
2008-01-10 02:52:00,2.18435,2.1846,2.1842,2.1844,696500000.0
2008-01-10 02:53:00,2.1844,2.1845,2.18425,2.1843,540000000.0
2008-01-10 02:54:00,2.1844,2.1846,2.1841,2.1846,821200000.0
2008-01-10 02:55:00,2.1846,2.1848,2.184,2.1843,695300000.0
2008-01-10 02:56:00,2.1843,2.1845,2.1841,2.1841,643000000.0
2008-01-10 02:57:00,2.1841,2.1843,2.1839,2.18415,823800000.0
2008-01-10 02:58:00,2.18425,2.1844,2.18415,2.1843,637600000.0
2008-01-10 02:59:00,2.18425,2.1845,2.18425,2.1844,863000000.0
2008-01-10 03:00:00,2.1844,2.1844,2.184,2.18425,924200000.0
2008-01-10 03:01:00,2.18425,2.18445,2.1841,2.1843,1012000000.0
2008-01-10 03:02:00,2.1844,2.18445,2.1843,2.1844,608500000.0
2008-01-10 03:03:00,2.1844,2.1845,2.18435,2.18445,732000000.0
2008-01-10 03:04:00,2.18445,2.1847,2.18425,2.1846,735300000.0
2008-01-10 03:05:00,2.1846,2.1846,2.18445,2.18455,1239100000.0
2008-01-10 03:06:00,2.18455,2.18485,2.18445,2.18475,804400000.0
2008-01-10 03:07:00,2.18475,2.1851,2.1847,2.1851,190200000.0
2008-01-10 03:08:00,2.1851,2.1854,2.1851,2.1854,504900000.0
2008-01-10 03:09:00,2.1854,2.18565,2.1852,2.1856,767800000.0
2008-01-10 03:10:00,2.1856,2.1856,2.18535,2.18535,859600000.0
2008-01-10 03:11:00,2.1854,2.1856,2.1854,2.1855,894000000.0
2008-01-10 03:12:00,2.1855,2.1855,2.1852,2.1852,594400000.0
2008-01-10 03:13:00,2.1852,2.1853,2.1849,2.1852,734700000.0
2008-01-10 03:14:00,2.1852,2.1856,2.1852,2.18525,454600000.0
2008-01-10 03:15:00,2.18525,2.1856,2.18525,2.1854,311300000.0
2008-01-10 03:16:00,2.1854,2.1855,2.1851,2.1854,449300000.0
2008-01-10 03:17:00,2.1854,2.1854,2.1851,2.1852,693200000.0
2008-01-10 03:18:00,2.1852,2.1855,2.1851,2.1853,662700000.0
2008-01-10 03:19:00,2.1853,2.1856,2.18525,2.18525,644000000.0
2008-01-10 03:20:00,2.18525,2.1857,2.18525,2.1853,633800000.0
2008-01-10 03:21:00,2.1853,2.1853,2.18495,2.1851,469600000.0
2008-01-10 03:22:00,2.1851,2.18575,2.185,2.1854,245600000.0
2008-01-10 03:23:00,2.1854,2.1857,2.18515,2.1855,439000000.0
2008-01-10 03:24:00,2.1855,2.1855,2.18515,2.18535,447400000.0
2008-01-10 03:25:00,2.18535,2.1859,2.18535,2.1857,505800000.0
2008-01-10 03:26:00,2.1857,2.1858,2.1855,2.18555,965800000.0
2008-01-10 03:27:00,2.18555,2.1858,2.1853,2.1854,533000000.0
2008-01-10 03:28:00,2.1854,2.1855,2.1852,2.1852,603300000.0
2008-01-10 03:29:00,2.1852,2.1854,2.18495,2.1851,474700000.0
2008-01-10 03:30:00,2.1851,2.1852,2.1847,2.1849,434700000.0
2008-01-10 03:31:00,2.1849,2.1849,2.18475,2.1848,679200000.0
2008-01-10 03:32:00,2.1848,2.1853,2.18475,2.1851,641100000.0
2008-01-10 03:33:00,2.1851,2.1854,2.1847,2.185,477800000.0
2008-01-10 03:34:00,2.185,2.1854,2.18445,2.1845,619100000.0
2008-01-10 03:35:00,2.1845,2.1847,2.18445,2.1845,451900000.0
2008-01-10 03:36:00,2.1845,2.185,2.1845,2.1847,462500000.0
2008-01-10 03:37:00,2.1847,2.1849,2.1846,2.1849,233700000.0
2008-01-10 03:38:00,2.1849,2.1849,2.1846,2.1848,461400000.0
2008-01-10 03:39:00,2.1848,2.18495,2.1846,2.1849,493100000.0
2008-01-10 03:40:00,2.1849,2.1849,2.1848,2.1848,447200000.0
2008-01-10 03:41:00,2.1848,2.1848,2.18415,2.1844,210300000.0
2008-01-10 03:42:00,2.1844,2.1845,2.18395,2.1845,287300000.0
2008-01-10 03:43:00,2.1845,2.1846,2.1845,2.1846,441600000.0
2008-01-10 03:44:00,2.1846,2.1846,2.18435,2.1846,488800000.0
2008-01-10 03:45:00,2.1846,2.1847,2.18425,2.18425,189000000.0
2008-01-10 03:46:00,2.18425,2.18425,2.184,2.18405,383500000.0
2008-01-10 03:47:00,2.18405,2.1841,2.1837,2.1837,648100000.0
2008-01-10 03:48:00,2.1837,2.1842,2.18365,2.1841,754300000.0
2008-01-10 03:49:00,2.1841,2.1842,2.18375,2.184,571100000.0
2008-01-10 03:50:00,2.18405,2.1844,2.184,2.1844,727600000.0
2008-01-10 03:51:00,2.1844,2.1847,2.18415,2.18455,561000000.0
2008-01-10 03:52:00,2.18455,2.1846,2.18435,2.1844,580400000.0
2008-01-10 03:53:00,2.1844,2.1844,2.1841,2.1841,411600000.0
2008-01-10 03:54:00,2.1841,2.1844,2.18405,2.1843,495900000.0
2008-01-10 03:55:00,2.1843,2.1844,2.18425,2.1843,490400000.0
2008-01-10 03:56:00,2.1843,2.1843,2.1841,2.1843,330400000.0
2008-01-10 03:57:00,2.1843,2.1843,2.18415,2.18425,567600000.0
2008-01-10 03:58:00,2.18425,2.1844,2.18425,2.1843,548000000.0
2008-01-10 03:59:00,2.1843,2.1844,2.1841,2.1844,451200000.0
2008-01-10 04:00:00,2.1844,2.1845,2.1843,2.1844,663200000.0
2008-01-10 04:01:00,2.1844,2.185,2.18435,2.185,626200000.0
2008-01-10 04:02:00,2.185,2.1851,2.18475,2.1848,569000000.0
2008-01-10 04:03:00,2.1848,2.1848,2.1843,2.1845,593900000.0
2008-01-10 04:04:00,2.1845,2.1845,2.18425,2.1845,423200000.0
2008-01-10 04:05:00,2.1845,2.1847,2.1842,2.18455,439800000.0
2008-01-10 04:06:00,2.18455,2.1846,2.1844,2.18455,453700000.0
2008-01-10 04:07:00,2.18455,2.1847,2.1845,2.18455,460900000.0
2008-01-10 04:08:00,2.18455,2.1847,2.1844,2.1846,693800000.0
2008-01-10 04:09:00,2.1847,2.1848,2.1845,2.1845,156200000.0
2008-01-10 04:10:00,2.1845,2.18475,2.1844,2.18465,356300000.0
2008-01-10 04:11:00,2.18465,2.18495,2.18465,2.1849,412800000.0
2008-01-10 04:12:00,2.1849,2.18495,2.1846,2.1846,410100000.0
2008-01-10 04:13:00,2.1846,2.1847,2.18445,2.18455,531100000.0
2008-01-10 04:14:00,2.18455,2.18455,2.1843,2.1844,649200000.0
2008-01-10 04:15:00,2.1844,2.18455,2.18425,2.18435,233600000.0
2008-01-10 04:16:00,2.18435,2.18435,2.18405,2.1842,168400000.0
2008-01-10 04:17:00,2.1842,2.1846,2.18415,2.18435,153200000.0
2008-01-10 04:18:00,2.18435,2.18435,2.18425,2.18425,48600000.0
2008-01-10 04:19:00,2.18425,2.18435,2.18415,2.18435,610200000.0
2008-01-10 04:20:00,2.18435,2.18435,2.18415,2.1842,541000000.0
2008-01-10 04:21:00,2.1842,2.1845,2.18415,2.18435,392600000.0
2008-01-10 04:22:00,2.18435,2.18435,2.184,2.18405,746600000.0
2008-01-10 04:23:00,2.184,2.1841,2.18395,2.18405,893300000.0
2008-01-10 04:24:00,2.18405,2.18405,2.1838,2.18385,760000000.0
2008-01-10 04:25:00,2.18385,2.18395,2.1837,2.1837,910400000.0
2008-01-10 04:26:00,2.1837,2.18395,2.18355,2.18375,732300000.0
2008-01-10 04:27:00,2.18375,2.1838,2.1837,2.1838,874900000.0
2008-01-10 04:28:00,2.1838,2.18405,2.18375,2.18405,1000900000.0
2008-01-10 04:29:00,2.18395,2.18405,2.1838,2.18385,785000000.0
2008-01-10 04:30:00,2.18385,2.18395,2.18355,2.18375,701800000.0
2008-01-10 04:31:00,2.18365,2.18375,2.18345,2.18375,575000000.0
2008-01-10 04:32:00,2.18375,2.18385,2.18365,2.18365,240600000.0
2008-01-10 04:33:00,2.18365,2.18385,2.1836,2.18385,276500000.0
2008-01-10 04:34:00,2.18385,2.18385,2.1836,2.1836,447700000.0
2008-01-10 04:35:00,2.18365,2.18385,2.1835,2.18385,692400000.0
2008-01-10 04:36:00,2.18385,2.18415,2.18375,2.18405,993700000.0
2008-01-10 04:37:00,2.18405,2.1842,2.1838,2.18385,611500000.0
2008-01-10 04:38:00,2.18405,2.18405,2.18385,2.1839,749100000.0
2008-01-10 04:39:00,2.1839,2.1839,2.18375,2.18385,695500000.0
2008-01-10 04:40:00,2.1838,2.18385,2.18365,2.18385,894500000.0
2008-01-10 04:41:00,2.18385,2.18385,2.18355,2.18365,192200000.0
2008-01-10 04:42:00,2.18365,2.184,2.18345,2.1839,342600000.0
2008-01-10 04:43:00,2.1839,2.18395,2.18355,2.1836,605900000.0
2008-01-10 04:44:00,2.1836,2.1839,2.1836,2.1839,406100000.0
2008-01-10 04:45:00,2.1839,2.18415,2.18375,2.18385,238400000.0
2008-01-10 04:46:00,2.1839,2.184,2.1834,2.18375,334800000.0
2008-01-10 04:47:00,2.18345,2.18385,2.18335,2.1837,908700000.0
2008-01-10 04:48:00,2.1837,2.18375,2.18365,2.1837,498900000.0
2008-01-10 04:49:00,2.18365,2.1838,2.18345,2.18345,442000000.0
2008-01-10 04:50:00,2.18345,2.18365,2.18315,2.1836,413800000.0
2008-01-10 04:51:00,2.1836,2.1837,2.18325,2.18325,219700000.0
2008-01-10 04:52:00,2.18325,2.18355,2.18315,2.18345,547900000.0
2008-01-10 04:53:00,2.18345,2.18365,2.18345,2.18365,766200000.0
2008-01-10 04:54:00,2.18365,2.18385,2.18355,2.18355,234600000.0
2008-01-10 04:55:00,2.18355,2.18355,2.18355,2.18355,251300000.0
2008-01-10 04:56:00,2.18355,2.1836,2.1831,2.1831,77500000.0
2008-01-10 04:57:00,2.18305,2.18345,2.1829,2.18345,821500000.0
2008-01-10 04:58:00,2.18345,2.18365,2.18345,2.1835,563800000.0
2008-01-10 04:59:00,2.1835,2.18365,2.1832,2.1833,507000000.0
2008-01-10 05:00:00,2.1833,2.18375,2.1833,2.18375,555200000.0
2008-01-10 05:01:00,2.18375,2.18395,2.18365,2.18385,762000000.0
2008-01-10 05:02:00,2.18385,2.1839,2.18355,2.18365,583600000.0
2008-01-10 05:03:00,2.18365,2.18365,2.1834,2.18365,1252800000.0
2008-01-10 05:04:00,2.18365,2.18375,2.1835,2.18365,804000000.0
2008-01-10 05:05:00,2.18365,2.18415,2.18335,2.18405,722800000.0
2008-01-10 05:06:00,2.18405,2.18405,2.1838,2.1838,1337100000.0
2008-01-10 05:07:00,2.1838,2.184,2.1836,2.18385,943000000.0
2008-01-10 05:08:00,2.18385,2.18385,2.1833,2.18345,514100000.0
2008-01-10 05:09:00,2.18345,2.18365,2.18345,2.1836,682700000.0
2008-01-10 05:10:00,2.1836,2.18365,2.18335,2.18355,483700000.0
2008-01-10 05:11:00,2.1835,2.1836,2.1833,2.1836,585300000.0
2008-01-10 05:12:00,2.1836,2.18365,2.1835,2.18355,191100000.0
2008-01-10 05:13:00,2.18355,2.1836,2.18335,2.18355,963300000.0
2008-01-10 05:14:00,2.18355,2.1837,2.18335,2.1835,327600000.0
2008-01-10 05:15:00,2.1835,2.18355,2.18325,2.1834,312800000.0
2008-01-10 05:16:00,2.1834,2.18375,2.1828,2.18305,792600000.0
2008-01-10 05:17:00,2.18305,2.1836,2.18305,2.18355,163600000.0
2008-01-10 05:18:00,2.18355,2.18365,2.1834,2.18355,424400000.0
2008-01-10 05:19:00,2.18355,2.18355,2.1835,2.18355,383200000.0
2008-01-10 05:20:00,2.18355,2.18375,2.1835,2.18355,632600000.0
2008-01-10 05:21:00,2.18365,2.1837,2.18345,2.18345,966300000.0
2008-01-10 05:22:00,2.18345,2.18355,2.18345,2.1835,581200000.0
2008-01-10 05:23:00,2.1835,2.18435,2.1835,2.18425,696800000.0
2008-01-10 05:24:00,2.18425,2.18425,2.1835,2.18375,613600000.0
2008-01-10 05:25:00,2.18375,2.1838,2.18375,2.18375,563900000.0
2008-01-10 05:26:00,2.18375,2.1841,2.18375,2.18395,1083300000.0
2008-01-10 05:27:00,2.18395,2.1841,2.1837,2.18405,591700000.0
2008-01-10 05:28:00,2.18405,2.18405,2.1839,2.1839,1009900000.0
2008-01-10 05:29:00,2.1841,2.1842,2.18395,2.1841,621800000.0
2008-01-10 05:30:00,2.1841,2.1844,2.18395,2.1844,62700000.0
2008-01-10 05:31:00,2.1844,2.18475,2.18425,2.18425,439500000.0
2008-01-10 05:32:00,2.18425,2.18425,2.18395,2.18425,277000000.0
2008-01-10 05:33:00,2.1842,2.1844,2.1842,2.18435,811600000.0
2008-01-10 05:34:00,2.18435,2.18475,2.18435,2.18475,1410800000.0
2008-01-10 05:35:00,2.18475,2.18485,2.1842,2.1842,303100000.0
2008-01-10 05:36:00,2.1842,2.1842,2.18375,2.184,288100000.0
2008-01-10 05:37:00,2.18375,2.18435,2.18375,2.1842,692300000.0
2008-01-10 05:38:00,2.1842,2.1843,2.18405,2.18405,59200000.0
2008-01-10 05:39:00,2.18405,2.1842,2.18335,2.18345,436100000.0
2008-01-10 05:40:00,2.18355,2.18415,2.18355,2.1841,575000000.0
2008-01-10 05:41:00,2.1841,2.18415,2.18395,2.184,867200000.0
2008-01-10 05:42:00,2.184,2.18405,2.1839,2.18405,648800000.0
2008-01-10 05:43:00,2.18405,2.18455,2.18395,2.18425,651900000.0
2008-01-10 05:44:00,2.18425,2.18475,2.18425,2.18435,719400000.0
2008-01-10 05:45:00,2.18435,2.18465,2.18405,2.18455,856800000.0
2008-01-10 05:46:00,2.18455,2.1846,2.18425,2.18445,576000000.0
2008-01-10 05:47:00,2.18445,2.18455,2.18425,2.18455,1204000000.0
2008-01-10 05:48:00,2.18455,2.18455,2.18435,2.18455,650400000.0
2008-01-10 05:49:00,2.18455,2.18475,2.18445,2.18465,632000000.0
2008-01-10 05:50:00,2.18465,2.18475,2.1846,2.1846,775500000.0
2008-01-10 05:51:00,2.18465,2.1849,2.18465,2.18485,663400000.0
2008-01-10 05:52:00,2.18485,2.18505,2.18475,2.18505,839200000.0
2008-01-10 05:53:00,2.18505,2.18505,2.18455,2.18465,971600000.0
2008-01-10 05:54:00,2.18475,2.18475,2.18405,2.1841,1222800000.0
2008-01-10 05:55:00,2.18415,2.18435,2.18405,2.18415,1313200000.0
2008-01-10 05:56:00,2.18415,2.18415,2.18405,2.18415,769600000.0
2008-01-10 05:57:00,2.18415,2.18415,2.18355,2.1838,1040600000.0
2008-01-10 05:58:00,2.18385,2.18385,2.18375,2.1838,770200000.0
2008-01-10 05:59:00,2.1838,2.184,2.1837,2.1839,452100000.0
2008-01-10 06:00:00,2.18395,2.18395,2.18325,2.1834,344700000.0
2008-01-10 06:01:00,2.1834,2.18345,2.18305,2.18345,679500000.0
2008-01-10 06:02:00,2.18345,2.18355,2.1832,2.1834,556000000.0
2008-01-10 06:03:00,2.1834,2.18375,2.18315,2.1837,916500000.0
2008-01-10 06:04:00,2.1837,2.18375,2.1834,2.18355,664400000.0
2008-01-10 06:05:00,2.1835,2.18375,2.18345,2.18355,1495600000.0
2008-01-10 06:06:00,2.18345,2.18355,2.1833,2.18355,1443000000.0
2008-01-10 06:07:00,2.18355,2.18355,2.18325,2.18345,1026300000.0
2008-01-10 06:08:00,2.18345,2.18345,2.18275,2.1829,661400000.0
2008-01-10 06:09:00,2.1829,2.183,2.18245,2.1826,750600000.0
2008-01-10 06:10:00,2.18245,2.1827,2.1824,2.18265,789600000.0
2008-01-10 06:11:00,2.18265,2.18285,2.18265,2.18275,388700000.0
2008-01-10 06:12:00,2.18275,2.1828,2.18255,2.18265,440100000.0
2008-01-10 06:13:00,2.1829,2.18295,2.18275,2.1829,398200000.0
2008-01-10 06:14:00,2.1829,2.18305,2.1828,2.183,412700000.0
2008-01-10 06:15:00,2.183,2.183,2.1828,2.1829,365800000.0
2008-01-10 06:16:00,2.1829,2.183,2.18285,2.18285,324400000.0
2008-01-10 06:17:00,2.18285,2.18285,2.18145,2.18155,287700000.0
2008-01-10 06:18:00,2.1816,2.1817,2.181,2.18115,431200000.0
2008-01-10 06:19:00,2.18115,2.18115,2.18085,2.18085,419200000.0
2008-01-10 06:20:00,2.18085,2.1815,2.1805,2.18115,332000000.0
2008-01-10 06:21:00,2.18115,2.1812,2.1808,2.1808,518900000.0
2008-01-10 06:22:00,2.1808,2.1814,2.1808,2.18135,686300000.0
2008-01-10 06:23:00,2.18135,2.1814,2.1811,2.18135,488600000.0
2008-01-10 06:24:00,2.18135,2.18145,2.18125,2.1813,482700000.0
2008-01-10 06:25:00,2.1813,2.18135,2.18085,2.18105,504400000.0
2008-01-10 06:26:00,2.18105,2.1812,2.18065,2.1807,670700000.0
2008-01-10 06:27:00,2.1807,2.18125,2.1807,2.1809,774900000.0
2008-01-10 06:28:00,2.181,2.18115,2.18085,2.181,551300000.0
2008-01-10 06:29:00,2.181,2.18135,2.18095,2.18115,727300000.0
2008-01-10 06:30:00,2.18115,2.18125,2.1809,2.18115,760000000.0
2008-01-10 06:31:00,2.18125,2.18145,2.1812,2.1814,873600000.0
2008-01-10 06:32:00,2.1814,2.18155,2.1812,2.18135,654800000.0
2008-01-10 06:33:00,2.18135,2.1817,2.18135,2.1817,476900000.0
2008-01-10 06:34:00,2.1817,2.18175,2.1816,2.1816,240400000.0
2008-01-10 06:35:00,2.1816,2.18185,2.1816,2.18185,394900000.0
2008-01-10 06:36:00,2.18185,2.1819,2.18175,2.1819,387300000.0
2008-01-10 06:37:00,2.1819,2.18205,2.1818,2.18195,692800000.0
2008-01-10 06:38:00,2.18195,2.182,2.1819,2.1819,425600000.0
2008-01-10 06:39:00,2.1819,2.1819,2.18165,2.18165,547100000.0
2008-01-10 06:40:00,2.18165,2.1818,2.18155,2.18175,674300000.0
2008-01-10 06:41:00,2.18175,2.18175,2.18155,2.18175,612400000.0
2008-01-10 06:42:00,2.18175,2.18215,2.1816,2.18195,610400000.0
2008-01-10 06:43:00,2.18195,2.182,2.18195,2.182,465600000.0
2008-01-10 06:44:00,2.18165,2.18195,2.18155,2.1816,562400000.0
2008-01-10 06:45:00,2.1816,2.18175,2.1815,2.18175,406600000.0
2008-01-10 06:46:00,2.18175,2.18205,2.18155,2.18205,1250900000.0
2008-01-10 06:47:00,2.18205,2.18205,2.18165,2.18205,970400000.0
2008-01-10 06:48:00,2.18205,2.18205,2.1816,2.18165,1273300000.0
2008-01-10 06:49:00,2.18165,2.18195,2.1815,2.18175,806500000.0
2008-01-10 06:50:00,2.18215,2.18215,2.1816,2.18185,1006200000.0
2008-01-10 06:51:00,2.18185,2.18205,2.18165,2.18165,758100000.0
2008-01-10 06:52:00,2.18165,2.18185,2.18155,2.18165,1269699999.0
2008-01-10 06:53:00,2.18165,2.1817,2.1815,2.18155,1099800000.0
2008-01-10 06:54:00,2.18155,2.18155,2.1815,2.1815,834700000.0
2008-01-10 06:55:00,2.18155,2.1816,2.18135,2.1816,359400000.0
2008-01-10 06:56:00,2.1816,2.18185,2.1815,2.18155,123900000.0
2008-01-10 06:57:00,2.18155,2.1818,2.18155,2.1817,648600000.0
2008-01-10 06:58:00,2.1817,2.18175,2.18155,2.18175,641800000.0
2008-01-10 06:59:00,2.18175,2.18175,2.18145,2.18145,1275500000.0
2008-01-10 07:00:00,2.18145,2.1816,2.1814,2.1815,966900000.0
2008-01-10 07:01:00,2.1815,2.18165,2.18145,2.18155,505800000.0
2008-01-10 07:02:00,2.18155,2.18165,2.18155,2.18165,953000000.0
2008-01-10 07:03:00,2.18165,2.18195,2.18145,2.18165,936599999.0
2008-01-10 07:04:00,2.18165,2.18195,2.18145,2.1818,471300000.0
2008-01-10 07:05:00,2.1818,2.1818,2.1813,2.1813,542200000.0
2008-01-10 07:06:00,2.1813,2.18195,2.1813,2.18195,775200000.0
2008-01-10 07:07:00,2.18195,2.18195,2.1817,2.18195,334400000.0
2008-01-10 07:08:00,2.18195,2.18215,2.18165,2.18165,996000000.0
2008-01-10 07:09:00,2.18165,2.1818,2.18155,2.1817,534100000.0
2008-01-10 07:10:00,2.1817,2.18185,2.1816,2.18185,917800000.0
2008-01-10 07:11:00,2.18175,2.18195,2.1816,2.18165,950600000.0
2008-01-10 07:12:00,2.18165,2.18175,2.1816,2.18175,539100000.0
2008-01-10 07:13:00,2.18175,2.18185,2.18145,2.1816,682400000.0
2008-01-10 07:14:00,2.1816,2.18165,2.18155,2.18165,483200000.0
2008-01-10 07:15:00,2.18155,2.18165,2.18155,2.18155,1071300000.0
2008-01-10 07:16:00,2.18155,2.18185,2.18155,2.18165,824200000.0
2008-01-10 07:17:00,2.18165,2.1818,2.1816,2.1817,100900000.0
2008-01-10 07:18:00,2.1817,2.18195,2.18155,2.18195,1067400000.0
2008-01-10 07:19:00,2.18195,2.1821,2.18195,2.18195,402600000.0
2008-01-10 07:20:00,2.18195,2.18195,2.18165,2.18185,741600000.0
2008-01-10 07:21:00,2.18185,2.18185,2.18175,2.18175,1022400000.0
2008-01-10 07:22:00,2.18175,2.18175,2.18155,2.18165,722400000.0
2008-01-10 07:23:00,2.18165,2.18165,2.18145,2.18145,931100000.0
2008-01-10 07:24:00,2.18145,2.18165,2.18145,2.18165,704500000.0
2008-01-10 07:25:00,2.18165,2.18165,2.1814,2.18145,874000000.0
2008-01-10 07:26:00,2.18145,2.1817,2.1814,2.18145,596300000.0
2008-01-10 07:27:00,2.18145,2.1815,2.1813,2.18145,932800000.0
2008-01-10 07:28:00,2.1814,2.18185,2.1814,2.18155,444000000.0
2008-01-10 07:29:00,2.18155,2.18155,2.18125,2.18155,636200000.0
2008-01-10 07:30:00,2.18155,2.18165,2.18145,2.18155,1119900000.0
2008-01-10 07:31:00,2.18165,2.18165,2.18135,2.18155,982000000.0
2008-01-10 07:32:00,2.18155,2.18155,2.18105,2.18135,691200000.0
2008-01-10 07:33:00,2.18135,2.18135,2.1808,2.18095,617100000.0
2008-01-10 07:34:00,2.18095,2.18105,2.1809,2.18095,562700000.0
2008-01-10 07:35:00,2.18095,2.1814,2.18095,2.1814,322400000.0
2008-01-10 07:36:00,2.1813,2.1814,2.18115,2.18125,285600000.0
2008-01-10 07:37:00,2.18125,2.1814,2.18105,2.1814,648800000.0
2008-01-10 07:38:00,2.18115,2.1814,2.18105,2.1814,312100000.0
2008-01-10 07:39:00,2.1814,2.18165,2.1814,2.18145,1075700000.0
2008-01-10 07:40:00,2.18145,2.18145,2.18115,2.1814,421600000.0
2008-01-10 07:41:00,2.1814,2.18145,2.18115,2.1814,289600000.0
2008-01-10 07:42:00,2.1814,2.1815,2.18115,2.1815,303100000.0
2008-01-10 07:43:00,2.1815,2.1815,2.18115,2.1814,344700000.0
2008-01-10 07:44:00,2.1814,2.1814,2.18105,2.1814,214400000.0
2008-01-10 07:45:00,2.1814,2.1814,2.1813,2.1814,211300000.0
2008-01-10 07:46:00,2.1814,2.1814,2.18075,2.1811,632600000.0
2008-01-10 07:47:00,2.1811,2.1815,2.18095,2.1813,441700000.0
2008-01-10 07:48:00,2.1813,2.1814,2.18095,2.1812,441600000.0
2008-01-10 07:49:00,2.1812,2.18125,2.18095,2.1812,476900000.0
2008-01-10 07:50:00,2.1812,2.18175,2.1812,2.1817,424100000.0
2008-01-10 07:51:00,2.1817,2.18205,2.1816,2.1819,406400000.0
2008-01-10 07:52:00,2.1819,2.18205,2.18185,2.18205,424000000.0
2008-01-10 07:53:00,2.18205,2.18235,2.18155,2.18235,798900000.0
2008-01-10 07:54:00,2.18235,2.18235,2.18175,2.1821,493700000.0
2008-01-10 07:55:00,2.1821,2.1827,2.18185,2.1826,720600000.0
2008-01-10 07:56:00,2.1826,2.18295,2.1826,2.1827,425600000.0
2008-01-10 07:57:00,2.1827,2.1827,2.18235,2.18245,641800000.0
2008-01-10 07:58:00,2.18235,2.1826,2.18215,2.18245,829500000.0
2008-01-10 07:59:00,2.18245,2.18245,2.18215,2.1823,445500000.0
2008-01-10 08:00:00,2.1823,2.18315,2.18195,2.18315,435300000.0
2008-01-10 08:01:00,2.1832,2.18375,2.18245,2.18245,488800000.0
2008-01-10 08:02:00,2.18245,2.18305,2.18195,2.18295,419200000.0
2008-01-10 08:03:00,2.18285,2.18305,2.18245,2.18245,1197600000.0
2008-01-10 08:04:00,2.18245,2.18265,2.18185,2.18235,832700000.0
2008-01-10 08:05:00,2.18235,2.1826,2.182,2.1826,594400000.0
2008-01-10 08:06:00,2.1826,2.1826,2.18165,2.18175,754900000.0
2008-01-10 08:07:00,2.18205,2.1826,2.18175,2.1824,826500000.0
2008-01-10 08:08:00,2.1824,2.18265,2.18225,2.18235,425600000.0
2008-01-10 08:09:00,2.18235,2.18245,2.1821,2.18225,596700000.0
2008-01-10 08:10:00,2.1825,2.18275,2.1821,2.18275,844600000.0
2008-01-10 08:11:00,2.18255,2.1828,2.18245,2.18275,546700000.0
2008-01-10 08:12:00,2.18275,2.18275,2.18235,2.18245,776200000.0
2008-01-10 08:13:00,2.18245,2.18265,2.1822,2.18265,573700000.0
2008-01-10 08:14:00,2.18265,2.18295,2.18245,2.18255,655100000.0
2008-01-10 08:15:00,2.18255,2.18255,2.1816,2.1819,654800000.0
2008-01-10 08:16:00,2.18185,2.1821,2.18165,2.18165,323200000.0
2008-01-10 08:17:00,2.18165,2.18185,2.18165,2.18175,361700000.0
2008-01-10 08:18:00,2.18175,2.18195,2.1815,2.18155,404700000.0
2008-01-10 08:19:00,2.18155,2.1816,2.18115,2.18125,410400000.0
2008-01-10 08:20:00,2.18125,2.1816,2.18085,2.1811,654400000.0
2008-01-10 08:21:00,2.18115,2.18135,2.18085,2.1812,608700000.0
2008-01-10 08:22:00,2.1812,2.18125,2.181,2.18115,439600000.0
2008-01-10 08:23:00,2.18115,2.1813,2.18115,2.1812,340100000.0
2008-01-10 08:24:00,2.1812,2.1815,2.18115,2.1813,430200000.0
2008-01-10 08:25:00,2.1813,2.18155,2.1811,2.18125,393800000.0
2008-01-10 08:26:00,2.18125,2.1813,2.1812,2.1813,729100000.0
2008-01-10 08:27:00,2.1813,2.1817,2.1813,2.18155,401600000.0
2008-01-10 08:28:00,2.18155,2.18215,2.18155,2.18215,497700000.0
2008-01-10 08:29:00,2.18215,2.18215,2.18155,2.18155,679400000.0
2008-01-10 08:30:00,2.18155,2.1819,2.18155,2.1819,435700000.0
2008-01-10 08:31:00,2.18185,2.1819,2.1815,2.18155,307300000.0
2008-01-10 08:32:00,2.18155,2.18155,2.1814,2.18145,199600000.0
2008-01-10 08:33:00,2.18145,2.18155,2.1812,2.1812,325200000.0
2008-01-10 08:34:00,2.1812,2.18165,2.181,2.18165,116600000.0
2008-01-10 08:35:00,2.18165,2.18165,2.18135,2.18135,299300000.0
2008-01-10 08:36:00,2.18135,2.1815,2.1813,2.18145,381100000.0
2008-01-10 08:37:00,2.1814,2.1822,2.1814,2.182,143900000.0
2008-01-10 08:38:00,2.182,2.18225,2.1819,2.18195,112600000.0
2008-01-10 08:39:00,2.18195,2.18195,2.18115,2.18155,704200000.0
2008-01-10 08:40:00,2.18155,2.18155,2.1807,2.18115,620900000.0
2008-01-10 08:41:00,2.18115,2.182,2.181,2.18195,312200000.0
2008-01-10 08:42:00,2.18195,2.18195,2.18085,2.181,472800000.0
2008-01-10 08:43:00,2.181,2.18125,2.18075,2.18105,559800000.0
2008-01-10 08:44:00,2.18105,2.1812,2.18095,2.18095,627600000.0
2008-01-10 08:45:00,2.18095,2.18135,2.18095,2.18115,495200000.0
2008-01-10 08:46:00,2.18115,2.1814,2.18085,2.1809,444300000.0
2008-01-10 08:47:00,2.1809,2.1812,2.1809,2.1812,417500000.0
2008-01-10 08:48:00,2.1812,2.1817,2.181,2.18135,384300000.0
2008-01-10 08:49:00,2.1814,2.1814,2.18095,2.18135,519400000.0
2008-01-10 08:50:00,2.18135,2.18165,2.1813,2.1815,436000000.0
2008-01-10 08:51:00,2.1815,2.18155,2.18115,2.18125,434800000.0
2008-01-10 08:52:00,2.18125,2.18225,2.18125,2.18205,407300000.0
2008-01-10 08:53:00,2.18225,2.18225,2.1817,2.1817,541500000.0
2008-01-10 08:54:00,2.18175,2.18205,2.18175,2.18205,417900000.0
2008-01-10 08:55:00,2.18205,2.18205,2.1816,2.18165,546400000.0
2008-01-10 08:56:00,2.18165,2.18195,2.1813,2.18155,435700000.0
2008-01-10 08:57:00,2.1816,2.18195,2.18145,2.1818,376900000.0
2008-01-10 08:58:00,2.1818,2.18225,2.18165,2.1822,376800000.0
2008-01-10 08:59:00,2.1822,2.1825,2.1821,2.1825,172400000.0
2008-01-10 09:00:00,2.1825,2.18265,2.18205,2.1825,193100000.0
2008-01-10 09:01:00,2.1825,2.1826,2.182,2.182,288000000.0
2008-01-10 09:02:00,2.18195,2.1822,2.18155,2.182,300600000.0
2008-01-10 09:03:00,2.182,2.1831,2.18185,2.18235,337100000.0
2008-01-10 09:04:00,2.18235,2.18235,2.182,2.1821,221200000.0
2008-01-10 09:05:00,2.1821,2.1822,2.1817,2.1817,134900000.0
2008-01-10 09:06:00,2.1817,2.18205,2.18125,2.1815,192500000.0
2008-01-10 09:07:00,2.18145,2.18205,2.18145,2.18165,186700000.0
2008-01-10 09:08:00,2.18165,2.182,2.18135,2.18135,99800000.0
2008-01-10 09:09:00,2.18135,2.18175,2.1813,2.18155,194800000.0
2008-01-10 09:10:00,2.1815,2.1817,2.1814,2.18145,130000000.0
2008-01-10 09:11:00,2.1814,2.18155,2.18125,2.18155,173800000.0
2008-01-10 09:12:00,2.18155,2.18205,2.18135,2.18185,270800000.0
2008-01-10 09:13:00,2.18185,2.1823,2.18185,2.18195,30100000.0
2008-01-10 09:14:00,2.18185,2.182,2.18165,2.18175,36000000.0
2008-01-10 09:15:00,2.18175,2.1819,2.1816,2.1818,109100000.0
2008-01-10 09:16:00,2.1818,2.18245,2.18155,2.18215,97400000.0
2008-01-10 09:17:00,2.18215,2.18215,2.1816,2.18165,322600000.0
2008-01-10 09:18:00,2.1817,2.18175,2.18155,2.1816,257300000.0
2008-01-10 09:19:00,2.1816,2.1817,2.1813,2.18155,161900000.0
2008-01-10 09:20:00,2.18155,2.18165,2.1812,2.18135,141500000.0
2008-01-10 09:21:00,2.18135,2.18205,2.18135,2.18205,188500000.0
2008-01-10 09:22:00,2.182,2.182,2.18125,2.18165,235500000.0
2008-01-10 09:23:00,2.18155,2.1818,2.18135,2.18175,323800000.0
2008-01-10 09:24:00,2.18175,2.1821,2.18165,2.1817,343100000.0
2008-01-10 09:25:00,2.1817,2.1823,2.1815,2.182,358700000.0
2008-01-10 09:26:00,2.182,2.1824,2.182,2.18225,633500000.0
2008-01-10 09:27:00,2.18225,2.1823,2.18175,2.18185,595700000.0
2008-01-10 09:28:00,2.18185,2.18195,2.18135,2.18135,151700000.0
2008-01-10 09:29:00,2.1815,2.18165,2.18135,2.1816,644300000.0
2008-01-10 09:30:00,2.1816,2.18165,2.18115,2.1816,818400000.0
2008-01-10 09:31:00,2.1816,2.1817,2.18115,2.18145,544900000.0
2008-01-10 09:32:00,2.18135,2.18165,2.18125,2.18145,464900000.0
2008-01-10 09:33:00,2.18145,2.1816,2.1812,2.1814,315100000.0
2008-01-10 09:34:00,2.1814,2.18155,2.18135,2.18145,916800000.0
2008-01-10 09:35:00,2.18145,2.18165,2.18105,2.18105,690100000.0
2008-01-10 09:36:00,2.18105,2.18125,2.18085,2.18125,585900000.0
2008-01-10 09:37:00,2.18125,2.18165,2.18115,2.1815,432500000.0
2008-01-10 09:38:00,2.1815,2.1818,2.1814,2.18155,337500000.0
2008-01-10 09:39:00,2.1815,2.1817,2.1813,2.18165,126400000.0
2008-01-10 09:40:00,2.18165,2.18195,2.18145,2.1818,98600000.0
2008-01-10 09:41:00,2.1818,2.18185,2.1814,2.1817,75000000.0
2008-01-10 09:42:00,2.1817,2.1819,2.1811,2.1812,49000000.0
2008-01-10 09:43:00,2.1813,2.182,2.18115,2.18175,185700000.0
2008-01-10 09:44:00,2.18175,2.18185,2.1812,2.18165,100300000.0
2008-01-10 09:45:00,2.18165,2.1818,2.1812,2.18165,34100000.0
2008-01-10 09:46:00,2.18165,2.1817,2.18135,2.1816,40100000.0
2008-01-10 09:47:00,2.1816,2.18175,2.18145,2.1817,35300000.0
2008-01-10 09:48:00,2.18165,2.1823,2.1816,2.18205,43100000.0
2008-01-10 09:49:00,2.18205,2.1823,2.1819,2.18225,42900000.0
2008-01-10 09:50:00,2.18225,2.1823,2.18085,2.1815,198400000.0
2008-01-10 09:51:00,2.1815,2.18225,2.18145,2.18175,209100000.0
2008-01-10 09:52:00,2.18175,2.1821,2.1814,2.1821,396100000.0
2008-01-10 09:53:00,2.1821,2.18215,2.1807,2.1809,308500000.0
2008-01-10 09:54:00,2.181,2.18135,2.18065,2.18115,174700000.0
2008-01-10 09:55:00,2.18115,2.18115,2.18045,2.18055,291700000.0
2008-01-10 09:56:00,2.18055,2.1807,2.18035,2.1806,68600000.0
2008-01-10 09:57:00,2.18065,2.1814,2.18025,2.1813,482300000.0
2008-01-10 09:58:00,2.1813,2.18155,2.18095,2.18135,603900000.0
2008-01-10 09:59:00,2.18135,2.1819,2.18125,2.1813,493200000.0
2008-01-10 10:00:00,2.1813,2.1817,2.18115,2.18125,451500000.0
2008-01-10 10:01:00,2.18125,2.18205,2.1807,2.18205,377100000.0
2008-01-10 10:02:00,2.18205,2.1828,2.18185,2.18265,349500000.0
2008-01-10 10:03:00,2.18245,2.18305,2.18225,2.18295,366800000.0
2008-01-10 10:04:00,2.18295,2.1833,2.1827,2.1832,536400000.0
2008-01-10 10:05:00,2.18315,2.1833,2.1828,2.1828,342400000.0
2008-01-10 10:06:00,2.1828,2.18295,2.1826,2.1829,375100000.0
2008-01-10 10:07:00,2.1829,2.183,2.18255,2.18265,434300000.0
2008-01-10 10:08:00,2.18265,2.18305,2.1826,2.18285,401900000.0
2008-01-10 10:09:00,2.18285,2.18325,2.1827,2.18285,627299999.0
2008-01-10 10:10:00,2.18285,2.1838,2.18285,2.18355,376900000.0
2008-01-10 10:11:00,2.18355,2.1839,2.1834,2.18365,636600000.0
2008-01-10 10:12:00,2.18365,2.18375,2.18335,2.18335,352700000.0
2008-01-10 10:13:00,2.18335,2.18375,2.18335,2.18355,381900000.0
2008-01-10 10:14:00,2.18355,2.18355,2.18325,2.18335,520200000.0
2008-01-10 10:15:00,2.18335,2.18345,2.18285,2.18295,466700000.0
2008-01-10 10:16:00,2.18295,2.18325,2.1829,2.1831,641500000.0
2008-01-10 10:17:00,2.1831,2.18385,2.1829,2.18355,507300000.0
2008-01-10 10:18:00,2.18355,2.1837,2.1829,2.1832,375500000.0
2008-01-10 10:19:00,2.1832,2.18375,2.1832,2.18365,325000000.0
2008-01-10 10:20:00,2.18365,2.18365,2.18325,2.18325,56100000.0
2008-01-10 10:21:00,2.18325,2.18355,2.18325,2.1833,70900000.0
2008-01-10 10:22:00,2.1833,2.18345,2.18305,2.18325,178100000.0
2008-01-10 10:23:00,2.18325,2.1835,2.18305,2.18325,143700000.0
2008-01-10 10:24:00,2.18325,2.1834,2.18315,2.18315,148100000.0
2008-01-10 10:25:00,2.18315,2.18345,2.18295,2.18305,191300000.0
2008-01-10 10:26:00,2.18305,2.18305,2.18285,2.18305,126900000.0
2008-01-10 10:27:00,2.18305,2.18335,2.18235,2.18235,293300000.0
2008-01-10 10:28:00,2.1825,2.18285,2.18225,2.1824,310300000.0
2008-01-10 10:29:00,2.18235,2.1825,2.1821,2.1823,513200000.0
2008-01-10 10:30:00,2.1823,2.1826,2.18215,2.18255,651000002.0
2008-01-10 10:31:00,2.18245,2.18275,2.18235,2.18245,408600000.0
2008-01-10 10:32:00,2.18245,2.18245,2.18195,2.1822,370500000.0
2008-01-10 10:33:00,2.1822,2.183,2.18215,2.18275,369900000.0
2008-01-10 10:34:00,2.18275,2.18325,2.18265,2.18305,562000000.0
2008-01-10 10:35:00,2.18305,2.18325,2.18265,2.1831,566000000.0
2008-01-10 10:36:00,2.1831,2.18315,2.1827,2.1831,265000000.0
2008-01-10 10:37:00,2.1831,2.1831,2.18255,2.18295,356600000.0
2008-01-10 10:38:00,2.1827,2.18315,2.1827,2.18315,585200000.0
2008-01-10 10:39:00,2.18315,2.18345,2.18295,2.1831,443000000.0
2008-01-10 10:40:00,2.18305,2.18325,2.18285,2.18305,406400000.0
2008-01-10 10:41:00,2.18305,2.18305,2.1827,2.18305,312900000.0
2008-01-10 10:42:00,2.1831,2.1831,2.18265,2.18275,432900000.0
2008-01-10 10:43:00,2.18275,2.18275,2.1823,2.1823,747500000.0
2008-01-10 10:44:00,2.18235,2.1826,2.18195,2.18245,558900000.0
2008-01-10 10:45:00,2.18245,2.1827,2.18225,2.18265,537700000.0
2008-01-10 10:46:00,2.18265,2.1829,2.18225,2.18265,856600000.0
2008-01-10 10:47:00,2.18265,2.18275,2.18245,2.1827,914900000.0
2008-01-10 10:48:00,2.18265,2.18275,2.1822,2.18245,483600000.0
2008-01-10 10:49:00,2.18245,2.18245,2.18215,2.1823,442100000.0
2008-01-10 10:50:00,2.1823,2.1826,2.18225,2.18235,643100000.0
2008-01-10 10:51:00,2.1823,2.18235,2.18185,2.1819,869600004.0
2008-01-10 10:52:00,2.1819,2.18215,2.1818,2.18205,447500000.0
2008-01-10 10:53:00,2.18205,2.18225,2.18205,2.18215,1158900000.0
2008-01-10 10:54:00,2.18215,2.18215,2.18145,2.18145,162800000.0
2008-01-10 10:55:00,2.18155,2.1818,2.1814,2.18165,52400000.0
2008-01-10 10:56:00,2.18165,2.18175,2.18135,2.18155,539000000.0
2008-01-10 10:57:00,2.18155,2.1818,2.18155,2.1818,416500000.0
2008-01-10 10:58:00,2.1818,2.1832,2.18175,2.1828,343200000.0
2008-01-10 10:59:00,2.1828,2.1836,2.1826,2.18265,164500000.0
2008-01-10 11:00:00,2.18265,2.18275,2.18205,2.18205,505000000.0
2008-01-10 11:01:00,2.18205,2.1826,2.18205,2.1824,453000000.0
2008-01-10 11:02:00,2.1824,2.1827,2.1821,2.1821,454900000.0
2008-01-10 11:03:00,2.1822,2.1825,2.18205,2.1824,325200000.0
2008-01-10 11:04:00,2.1824,2.1826,2.18225,2.1825,401700000.0
2008-01-10 11:05:00,2.1825,2.18255,2.182,2.182,181300000.0
2008-01-10 11:06:00,2.182,2.18205,2.1817,2.18205,168000000.0
2008-01-10 11:07:00,2.18205,2.18205,2.1818,2.1818,140100000.0
2008-01-10 11:08:00,2.1818,2.182,2.1817,2.1819,355500000.0
2008-01-10 11:09:00,2.1819,2.1819,2.18155,2.18155,271100000.0
2008-01-10 11:10:00,2.18155,2.1818,2.1815,2.1815,96300000.0
2008-01-10 11:11:00,2.1815,2.1819,2.18145,2.18175,315000000.0
2008-01-10 11:12:00,2.1818,2.18215,2.18165,2.18195,409400000.0
2008-01-10 11:13:00,2.182,2.18215,2.18165,2.18205,546300000.0
2008-01-10 11:14:00,2.18205,2.18215,2.1819,2.182,283700000.0
2008-01-10 11:15:00,2.1821,2.18215,2.18145,2.18155,461400000.0
2008-01-10 11:16:00,2.18155,2.18155,2.18115,2.18125,687599998.0
2008-01-10 11:17:00,2.18125,2.1814,2.18055,2.18055,495200000.0
2008-01-10 11:18:00,2.18055,2.18095,2.18045,2.18065,717900000.0
2008-01-10 11:19:00,2.18065,2.18085,2.1806,2.18075,575300000.0
2008-01-10 11:20:00,2.18075,2.1812,2.18045,2.1811,550000000.0
2008-01-10 11:21:00,2.1811,2.1812,2.18085,2.1812,671000000.0
2008-01-10 11:22:00,2.1812,2.1815,2.1812,2.18125,406800000.0
2008-01-10 11:23:00,2.18125,2.1814,2.18085,2.18125,367100000.0
2008-01-10 11:24:00,2.18125,2.18145,2.1811,2.1814,380700000.0
2008-01-10 11:25:00,2.1814,2.1814,2.18065,2.1813,429100000.0
2008-01-10 11:26:00,2.1814,2.1816,2.18105,2.18115,1007599998.0
2008-01-10 11:27:00,2.18115,2.1815,2.1803,2.1803,266200000.0
2008-01-10 11:28:00,2.18015,2.18105,2.17995,2.18085,273700000.0
2008-01-10 11:29:00,2.1808,2.181,2.18025,2.18025,661400000.0
2008-01-10 11:30:00,2.18025,2.18135,2.18025,2.1806,370000000.0
2008-01-10 11:31:00,2.1806,2.18065,2.18005,2.18035,247300000.0
2008-01-10 11:32:00,2.1804,2.1805,2.1794,2.17965,305600000.0
2008-01-10 11:33:00,2.1798,2.18005,2.1794,2.1796,330900000.0
2008-01-10 11:34:00,2.17955,2.17995,2.17935,2.1796,279900000.0
2008-01-10 11:35:00,2.1795,2.17965,2.1793,2.17955,555700000.0
2008-01-10 11:36:00,2.17955,2.17975,2.1794,2.17975,450500000.0
2008-01-10 11:37:00,2.17975,2.1799,2.17935,2.1797,340200000.0
2008-01-10 11:38:00,2.1797,2.18,2.17955,2.18,201700000.0
2008-01-10 11:39:00,2.18,2.1805,2.1798,2.18035,51200000.0
2008-01-10 11:40:00,2.18035,2.18035,2.1798,2.18015,31700000.0
2008-01-10 11:41:00,2.18015,2.1814,2.18015,2.1808,75500000.0
2008-01-10 11:42:00,2.18075,2.1809,2.18025,2.18065,181900000.0
2008-01-10 11:43:00,2.1807,2.18095,2.18045,2.18055,346400000.0
2008-01-10 11:44:00,2.1805,2.18055,2.1801,2.1802,398000000.0
2008-01-10 11:45:00,2.18025,2.18035,2.1797,2.1798,918200000.0
2008-01-10 11:46:00,2.1798,2.18005,2.17925,2.1796,547700000.0
2008-01-10 11:47:00,2.1796,2.17985,2.1795,2.17985,438600000.0
2008-01-10 11:48:00,2.17975,2.18015,2.17945,2.1801,651000000.0
2008-01-10 11:49:00,2.1801,2.18095,2.1798,2.18055,526600000.0
2008-01-10 11:50:00,2.1807,2.181,2.18025,2.18035,396500000.0
2008-01-10 11:51:00,2.1803,2.18045,2.17935,2.1797,574700000.0
2008-01-10 11:52:00,2.1797,2.18055,2.17855,2.17995,562200000.0
2008-01-10 11:53:00,2.17995,2.18035,2.1798,2.18025,496500000.0
2008-01-10 11:54:00,2.18025,2.1812,2.18005,2.1809,607500000.0
2008-01-10 11:55:00,2.18095,2.18095,2.1803,2.18085,466400000.0
2008-01-10 11:56:00,2.18085,2.18095,2.18035,2.18055,429100000.0
2008-01-10 11:57:00,2.18055,2.18055,2.18015,2.18045,491800000.0
2008-01-10 11:58:00,2.18045,2.18065,2.17995,2.1805,324900000.0
2008-01-10 11:59:00,2.18055,2.18105,2.1804,2.18045,479500000.0
2008-01-10 12:00:00,2.18045,2.18075,2.18015,2.18055,447400000.0
2008-01-10 12:01:00,2.1805,2.18065,2.17945,2.17965,635200000.0
2008-01-10 12:02:00,2.17965,2.17995,2.1792,2.17985,614900000.0
2008-01-10 12:03:00,2.17975,2.17985,2.17935,2.1797,433000000.0
2008-01-10 12:04:00,2.1797,2.18035,2.17955,2.18025,467100000.0
2008-01-10 12:05:00,2.1802,2.1802,2.1795,2.17985,223300000.0
2008-01-10 12:06:00,2.17995,2.1801,2.1793,2.17965,148300000.0
2008-01-10 12:07:00,2.17965,2.18,2.179,2.17915,205900000.0
2008-01-10 12:08:00,2.17905,2.18035,2.17905,2.18035,135300000.0
2008-01-10 12:09:00,2.18025,2.18035,2.17995,2.18005,388400000.0
2008-01-10 12:10:00,2.18005,2.18035,2.1796,2.18035,307400000.0
2008-01-10 12:11:00,2.18035,2.18035,2.18005,2.18035,332700000.0
2008-01-10 12:12:00,2.18035,2.18105,2.18035,2.18085,428100000.0
2008-01-10 12:13:00,2.18085,2.1809,2.17885,2.1795,514800000.0
2008-01-10 12:14:00,2.1795,2.18045,2.179,2.1804,472100000.0
2008-01-10 12:15:00,2.18045,2.181,2.18025,2.18045,579300000.0
2008-01-10 12:16:00,2.1805,2.18075,2.18035,2.18045,659400000.0
2008-01-10 12:17:00,2.18045,2.1807,2.18015,2.18025,526300000.0
2008-01-10 12:18:00,2.18025,2.18035,2.1795,2.1798,496000000.0
2008-01-10 12:19:00,2.1798,2.1814,2.1798,2.18105,455800000.0
2008-01-10 12:20:00,2.18105,2.1811,2.1803,2.1809,529400000.0
2008-01-10 12:21:00,2.1809,2.18145,2.18085,2.18095,493800000.0
2008-01-10 12:22:00,2.181,2.18145,2.18055,2.18055,614100001.0
2008-01-10 12:23:00,2.18055,2.1809,2.18015,2.18035,530800000.0
2008-01-10 12:24:00,2.1804,2.1813,2.1803,2.18055,505400000.0
2008-01-10 12:25:00,2.18055,2.18105,2.1804,2.18065,643100000.0
2008-01-10 12:26:00,2.18085,2.18105,2.18055,2.1808,587100000.0
2008-01-10 12:27:00,2.1808,2.1815,2.1807,2.18135,546900000.0
2008-01-10 12:28:00,2.18135,2.18245,2.18095,2.18245,432100000.0
2008-01-10 12:29:00,2.18245,2.18275,2.1821,2.1822,545600000.0
2008-01-10 12:30:00,2.1822,2.18315,2.18215,2.18265,472700000.0
2008-01-10 12:31:00,2.18265,2.1831,2.18195,2.18295,533100000.0
2008-01-10 12:32:00,2.18295,2.18325,2.1827,2.18305,572000000.0
2008-01-10 12:33:00,2.18305,2.18305,2.1823,2.1828,841600002.0
2008-01-10 12:34:00,2.1828,2.1829,2.18245,2.1825,658200000.0
2008-01-10 12:35:00,2.1825,2.18275,2.18245,2.18245,556800000.0
2008-01-10 12:36:00,2.18245,2.18305,2.1822,2.1822,525800000.0
2008-01-10 12:37:00,2.1822,2.18245,2.18205,2.1821,665900000.0
2008-01-10 12:38:00,2.1821,2.18245,2.18195,2.18235,712300000.0
2008-01-10 12:39:00,2.18235,2.18295,2.18235,2.18265,713900000.0
2008-01-10 12:40:00,2.18265,2.18305,2.18245,2.18255,591200000.0
2008-01-10 12:41:00,2.18255,2.18335,2.1825,2.1831,533100000.0
2008-01-10 12:42:00,2.18315,2.18355,2.1829,2.18335,438700000.0
2008-01-10 12:43:00,2.18335,2.18385,2.1831,2.18365,512100000.0
2008-01-10 12:44:00,2.18365,2.18395,2.18305,2.18345,527600000.0
2008-01-10 12:45:00,2.1834,2.18355,2.1831,2.18335,485100000.0
2008-01-10 12:46:00,2.1833,2.1834,2.18285,2.18325,666300000.0
2008-01-10 12:47:00,2.18315,2.18315,2.1829,2.183,716100000.0
2008-01-10 12:48:00,2.18305,2.18335,2.1827,2.18315,646000000.0
2008-01-10 12:49:00,2.18315,2.18355,2.18285,2.1834,429300000.0
2008-01-10 12:50:00,2.1834,2.18345,2.1829,2.18315,494500000.0
2008-01-10 12:51:00,2.18315,2.18325,2.1826,2.1826,468900000.0
2008-01-10 12:52:00,2.1826,2.1829,2.1816,2.18175,325400000.0
2008-01-10 12:53:00,2.18175,2.18175,2.18095,2.18155,693800000.0
2008-01-10 12:54:00,2.18155,2.18185,2.1811,2.18145,459000000.0
2008-01-10 12:55:00,2.18145,2.18175,2.181,2.18135,518300000.0
2008-01-10 12:56:00,2.18135,2.18215,2.1813,2.18185,783900000.0
2008-01-10 12:57:00,2.18185,2.18185,2.1814,2.1817,627100000.0
2008-01-10 12:58:00,2.1817,2.18195,2.18055,2.1806,639200000.0
2008-01-10 12:59:00,2.1807,2.181,2.1802,2.18025,753000000.0
2008-01-10 13:00:00,2.18015,2.1806,2.18015,2.18055,616900000.0
2008-01-10 13:01:00,2.18055,2.18085,2.1805,2.1806,600300000.0
2008-01-10 13:02:00,2.1806,2.18105,2.1806,2.18095,737100000.0
2008-01-10 13:03:00,2.18095,2.18105,2.1806,2.1807,662800000.0
2008-01-10 13:04:00,2.1807,2.1809,2.1802,2.1807,924499999.0
2008-01-10 13:05:00,2.1807,2.18105,2.18015,2.1805,503400000.0
2008-01-10 13:06:00,2.1805,2.181,2.1805,2.18075,737500000.0
2008-01-10 13:07:00,2.1808,2.1808,2.18035,2.18055,798000000.0
2008-01-10 13:08:00,2.18065,2.18085,2.18055,2.1808,973499996.0
2008-01-10 13:09:00,2.1808,2.18105,2.1802,2.18055,703000000.0
2008-01-10 13:10:00,2.18055,2.1807,2.18035,2.18035,745500000.0
2008-01-10 13:11:00,2.18035,2.18105,2.18035,2.18075,736500000.0
2008-01-10 13:12:00,2.18075,2.18135,2.18075,2.18105,626700000.0
2008-01-10 13:13:00,2.18105,2.18175,2.18065,2.18085,683500000.0
2008-01-10 13:14:00,2.18085,2.1809,2.18055,2.1807,782800000.0
2008-01-10 13:15:00,2.1807,2.18085,2.18,2.18025,654700001.0
2008-01-10 13:16:00,2.1803,2.18125,2.18005,2.181,227400000.0
2008-01-10 13:17:00,2.181,2.1811,2.1807,2.18085,113100000.0
2008-01-10 13:18:00,2.18085,2.18085,2.18025,2.18035,72500000.0
2008-01-10 13:19:00,2.18035,2.18045,2.18,2.18045,223900000.0
2008-01-10 13:20:00,2.18045,2.181,2.18035,2.1805,208100000.0
2008-01-10 13:21:00,2.18045,2.18065,2.18005,2.18005,691900000.0
2008-01-10 13:22:00,2.18005,2.1807,2.18005,2.1807,528300000.0
2008-01-10 13:23:00,2.1807,2.18095,2.1806,2.18085,452200000.0
2008-01-10 13:24:00,2.18085,2.1815,2.18085,2.18135,353500000.0
2008-01-10 13:25:00,2.18125,2.18135,2.18075,2.18115,517800000.0
2008-01-10 13:26:00,2.18115,2.1812,2.18015,2.1803,609000000.0
2008-01-10 13:27:00,2.1803,2.18045,2.1796,2.17975,454100000.0
2008-01-10 13:28:00,2.17975,2.18015,2.17975,2.17985,558200000.0
2008-01-10 13:29:00,2.1799,2.18015,2.17965,2.17995,864700000.0
2008-01-10 13:30:00,2.18,2.18035,2.1799,2.18015,327100000.0
2008-01-10 13:31:00,2.18015,2.18035,2.17985,2.1801,880700000.0
2008-01-10 13:32:00,2.1801,2.1804,2.18,2.1803,873600000.0
2008-01-10 13:33:00,2.1803,2.1805,2.18025,2.18045,1003100002.0
2008-01-10 13:34:00,2.18045,2.1805,2.18,2.18,734200000.0
2008-01-10 13:35:00,2.18,2.18015,2.17985,2.17985,632900000.0
2008-01-10 13:36:00,2.17985,2.17995,2.17955,2.1796,489200000.0
2008-01-10 13:37:00,2.17965,2.17985,2.1796,2.17985,728100000.0
2008-01-10 13:38:00,2.17985,2.18,2.17935,2.17945,638800000.0
2008-01-10 13:39:00,2.1794,2.17965,2.17915,2.17925,826400001.0
2008-01-10 13:40:00,2.17925,2.17945,2.17915,2.1793,652999999.0
2008-01-10 13:41:00,2.17925,2.17945,2.179,2.179,626600000.0
2008-01-10 13:42:00,2.179,2.17915,2.179,2.17905,603300000.0
2008-01-10 13:43:00,2.17905,2.17905,2.1787,2.17885,759300000.0
2008-01-10 13:44:00,2.17885,2.1793,2.17885,2.17905,596100000.0
2008-01-10 13:45:00,2.17905,2.17955,2.179,2.17955,459000000.0
2008-01-10 13:46:00,2.17955,2.17995,2.17935,2.1797,517100000.0
2008-01-10 13:47:00,2.1797,2.18005,2.1796,2.17985,673200000.0
2008-01-10 13:48:00,2.17985,2.18,2.17835,2.17865,360500000.0
2008-01-10 13:49:00,2.17865,2.17875,2.1781,2.17815,539200000.0
2008-01-10 13:50:00,2.1782,2.17835,2.17755,2.17825,739500000.0
2008-01-10 13:51:00,2.1783,2.1788,2.17815,2.1783,528400000.0
2008-01-10 13:52:00,2.1783,2.17855,2.1783,2.17855,330100000.0
2008-01-10 13:53:00,2.17855,2.17895,2.17835,2.17875,528600000.0
2008-01-10 13:54:00,2.17875,2.17915,2.17855,2.17865,477400000.0
2008-01-10 13:55:00,2.17865,2.1798,2.1786,2.1798,469900000.0
2008-01-10 13:56:00,2.1798,2.1798,2.1793,2.17965,729100000.0
2008-01-10 13:57:00,2.17985,2.18045,2.17945,2.1804,508400000.0
2008-01-10 13:58:00,2.1806,2.1809,2.17975,2.17985,854699997.0
2008-01-10 13:59:00,2.17985,2.17985,2.17795,2.17905,633400000.0
2008-01-10 14:00:00,2.1791,2.18595,2.17905,2.18355,696900000.0
2008-01-10 14:01:00,2.18365,2.18405,2.18195,2.18255,602400000.0
2008-01-10 14:02:00,2.18255,2.1838,2.18175,2.1832,756499999.0
2008-01-10 14:03:00,2.18305,2.1833,2.18265,2.18305,1008200000.0
2008-01-10 14:04:00,2.18325,2.1836,2.1829,2.18315,573600000.0
2008-01-10 14:05:00,2.1832,2.18515,2.1832,2.18495,649099999.0
2008-01-10 14:06:00,2.18505,2.1857,2.1849,2.18555,700400000.0
2008-01-10 14:07:00,2.1855,2.18575,2.1847,2.18485,713400000.0
2008-01-10 14:08:00,2.18485,2.18495,2.1842,2.18495,616800000.0
2008-01-10 14:09:00,2.18495,2.185,2.18365,2.18415,565700000.0
2008-01-10 14:10:00,2.18415,2.18525,2.18405,2.18475,665400000.0
2008-01-10 14:11:00,2.18485,2.18495,2.18385,2.18445,581100000.0
2008-01-10 14:12:00,2.18445,2.1852,2.1841,2.18505,548900000.0
2008-01-10 14:13:00,2.185,2.1852,2.18395,2.18395,1231199993.0
2008-01-10 14:14:00,2.18395,2.1842,2.18335,2.18405,758699999.0
2008-01-10 14:15:00,2.18405,2.18425,2.18345,2.1836,559200000.0
2008-01-10 14:16:00,2.18365,2.1845,2.18345,2.1844,817600000.0
2008-01-10 14:17:00,2.1844,2.1844,2.18235,2.18245,543800000.0
2008-01-10 14:18:00,2.1825,2.1829,2.1819,2.1827,480100000.0
2008-01-10 14:19:00,2.18275,2.18275,2.1821,2.1824,534000000.0
2008-01-10 14:20:00,2.1826,2.18285,2.1824,2.18285,711200000.0
2008-01-10 14:21:00,2.18285,2.18305,2.1825,2.1826,603500000.0
2008-01-10 14:22:00,2.1826,2.18305,2.1824,2.18305,615400000.0
2008-01-10 14:23:00,2.18305,2.18325,2.1827,2.18305,193000000.0
2008-01-10 14:24:00,2.18315,2.1835,2.1829,2.1831,241600000.0
2008-01-10 14:25:00,2.18305,2.1833,2.1827,2.1827,269900000.0
2008-01-10 14:26:00,2.1827,2.18295,2.1823,2.18255,484100000.0
2008-01-10 14:27:00,2.18255,2.18265,2.1823,2.18235,208100000.0
2008-01-10 14:28:00,2.18235,2.1826,2.18215,2.1823,661000000.0
2008-01-10 14:29:00,2.1823,2.18275,2.18175,2.18185,687700000.0
2008-01-10 14:30:00,2.18185,2.1822,2.1817,2.18215,669600000.0
2008-01-10 14:31:00,2.1821,2.18245,2.18185,2.1819,579400000.0
2008-01-10 14:32:00,2.1819,2.18245,2.1816,2.18245,682200000.0
2008-01-10 14:33:00,2.18245,2.18245,2.1818,2.18225,596200000.0
2008-01-10 14:34:00,2.18225,2.1826,2.1821,2.1824,715000000.0
2008-01-10 14:35:00,2.1824,2.1826,2.18225,2.18255,775400000.0
2008-01-10 14:36:00,2.18255,2.1826,2.1821,2.1821,608600000.0
2008-01-10 14:37:00,2.1821,2.1824,2.18195,2.18215,821800000.0
2008-01-10 14:38:00,2.182,2.182,2.18135,2.1814,871300000.0
2008-01-10 14:39:00,2.18145,2.1815,2.18065,2.18065,365500000.0
2008-01-10 14:40:00,2.18065,2.1812,2.1805,2.1812,238400000.0
2008-01-10 14:41:00,2.1812,2.18125,2.17985,2.18065,432000000.0
2008-01-10 14:42:00,2.18065,2.18075,2.17925,2.17975,495200000.0
2008-01-10 14:43:00,2.17975,2.18055,2.17945,2.18,608100000.0
2008-01-10 14:44:00,2.18,2.18015,2.17885,2.17945,796900000.0
2008-01-10 14:45:00,2.17945,2.17955,2.17815,2.17815,801200000.0
2008-01-10 14:46:00,2.1782,2.17855,2.17775,2.17785,985499999.0
2008-01-10 14:47:00,2.17785,2.1784,2.17745,2.17765,617900000.0
2008-01-10 14:48:00,2.17765,2.17815,2.1774,2.1775,848400000.0
2008-01-10 14:49:00,2.1775,2.17805,2.17685,2.17715,598000000.0
2008-01-10 14:50:00,2.17715,2.1775,2.1764,2.1764,494400000.0
2008-01-10 14:51:00,2.1763,2.17745,2.1759,2.17645,590100000.0
2008-01-10 14:52:00,2.17625,2.17665,2.17485,2.17515,643400000.0
2008-01-10 14:53:00,2.17525,2.17645,2.17515,2.17625,554100000.0
2008-01-10 14:54:00,2.17625,2.17625,2.1751,2.17585,662900000.0
2008-01-10 14:55:00,2.17595,2.17615,2.17535,2.1759,329400000.0
2008-01-10 14:56:00,2.17585,2.17605,2.17545,2.1758,508700000.0
2008-01-10 14:57:00,2.1758,2.17595,2.17545,2.17595,478600000.0
2008-01-10 14:58:00,2.17595,2.17655,2.17565,2.17655,456000000.0
2008-01-10 14:59:00,2.17655,2.17705,2.17635,2.17675,635500000.0
2008-01-10 15:00:00,2.17665,2.1776,2.17615,2.17645,697200000.0
2008-01-10 15:01:00,2.17645,2.17725,2.17575,2.17615,506000000.0
2008-01-10 15:02:00,2.17625,2.17655,2.17595,2.17605,618600000.0
2008-01-10 15:03:00,2.17615,2.17655,2.1755,2.17585,514500000.0
2008-01-10 15:04:00,2.1759,2.17655,2.1757,2.17645,710300000.0
2008-01-10 15:05:00,2.17645,2.17675,2.17615,2.1762,603800000.0
2008-01-10 15:06:00,2.17625,2.17625,2.17545,2.1757,595900000.0
2008-01-10 15:07:00,2.1757,2.17615,2.1757,2.17575,650200000.0
2008-01-10 15:08:00,2.1757,2.17585,2.1755,2.17575,566500000.0
2008-01-10 15:09:00,2.17575,2.17625,2.17575,2.1761,690400000.0
2008-01-10 15:10:00,2.17615,2.1762,2.17585,2.17595,511400000.0
2008-01-10 15:11:00,2.1759,2.1762,2.1749,2.17505,595600000.0
2008-01-10 15:12:00,2.17505,2.17515,2.1743,2.17475,356200000.0
2008-01-10 15:13:00,2.17475,2.1749,2.1745,2.1747,73900000.0
2008-01-10 15:14:00,2.1747,2.17485,2.1742,2.17425,214100000.0
2008-01-10 15:15:00,2.17425,2.17475,2.1741,2.17435,279500000.0
2008-01-10 15:16:00,2.17435,2.1744,2.17365,2.17365,353900000.0
2008-01-10 15:17:00,2.17365,2.17425,2.17355,2.17385,103000000.0
2008-01-10 15:18:00,2.17385,2.17485,2.17375,2.17445,361000000.0
2008-01-10 15:19:00,2.17445,2.17525,2.17435,2.17505,449100000.0
2008-01-10 15:20:00,2.17505,2.17515,2.1746,2.1751,475900000.0
2008-01-10 15:21:00,2.17515,2.1754,2.17495,2.17535,453800000.0
2008-01-10 15:22:00,2.17535,2.1758,2.17515,2.1758,282100000.0
2008-01-10 15:23:00,2.1758,2.17605,2.17525,2.17565,545500000.0
2008-01-10 15:24:00,2.17565,2.1759,2.17545,2.17565,714300000.0
2008-01-10 15:25:00,2.17545,2.17565,2.1751,2.17515,679200000.0
2008-01-10 15:26:00,2.17515,2.1752,2.1746,2.17505,864100000.0
2008-01-10 15:27:00,2.17505,2.17505,2.1744,2.1747,767700000.0
2008-01-10 15:28:00,2.17475,2.17485,2.17435,2.17475,663300000.0
2008-01-10 15:29:00,2.17475,2.17475,2.1738,2.17415,635400000.0
2008-01-10 15:30:00,2.17415,2.17575,2.17395,2.17525,914900000.0
2008-01-10 15:31:00,2.17525,2.17545,2.17455,2.17475,797900000.0
2008-01-10 15:32:00,2.17475,2.17495,2.17385,2.17405,970200000.0
2008-01-10 15:33:00,2.17415,2.17445,2.17385,2.17425,838899999.0
2008-01-10 15:34:00,2.17435,2.17465,2.174,2.17465,596900000.0
2008-01-10 15:35:00,2.17465,2.17485,2.17405,2.17435,951300001.0
2008-01-10 15:36:00,2.17435,2.17445,2.17385,2.1739,885300000.0
2008-01-10 15:37:00,2.17395,2.17445,2.17355,2.17425,745200000.0
2008-01-10 15:38:00,2.17425,2.17425,2.17285,2.1731,399800000.0
2008-01-10 15:39:00,2.173,2.1736,2.1726,2.173,358400000.0
2008-01-10 15:40:00,2.173,2.1731,2.17205,2.1725,408600000.0
2008-01-10 15:41:00,2.1725,2.17305,2.17235,2.1729,333400000.0
2008-01-10 15:42:00,2.1729,2.17355,2.17265,2.1733,506300000.0
2008-01-10 15:43:00,2.1733,2.17355,2.17305,2.17315,570800000.0
2008-01-10 15:44:00,2.17315,2.17365,2.17275,2.17355,488700000.0
2008-01-10 15:45:00,2.17355,2.1737,2.17275,2.17365,306400000.0
2008-01-10 15:46:00,2.17365,2.17415,2.17335,2.17405,319600000.0
2008-01-10 15:47:00,2.1741,2.17465,2.1741,2.17445,275700000.0
2008-01-10 15:48:00,2.17445,2.17475,2.17375,2.17395,305100000.0
2008-01-10 15:49:00,2.17395,2.1745,2.1738,2.17445,706700000.0
2008-01-10 15:50:00,2.17435,2.17455,2.17325,2.17355,692000000.0
2008-01-10 15:51:00,2.17355,2.174,2.1734,2.17385,691900000.0
2008-01-10 15:52:00,2.17385,2.174,2.17375,2.17395,898400000.0
2008-01-10 15:53:00,2.17395,2.17395,2.17315,2.17325,561000000.0
2008-01-10 15:54:00,2.1732,2.1732,2.17215,2.17285,236800000.0
2008-01-10 15:55:00,2.1728,2.17365,2.1727,2.17355,290300000.0
2008-01-10 15:56:00,2.17365,2.174,2.17355,2.1736,406200000.0
2008-01-10 15:57:00,2.1736,2.1741,2.17355,2.17385,554600000.0
2008-01-10 15:58:00,2.17385,2.17385,2.17295,2.1737,204500000.0
2008-01-10 15:59:00,2.1737,2.1738,2.17205,2.17215,233000000.0
2008-01-10 16:00:00,2.1722,2.1722,2.1715,2.17185,229800000.0
2008-01-10 16:01:00,2.17185,2.1719,2.1712,2.1717,244200000.0
2008-01-10 16:02:00,2.17175,2.17205,2.17145,2.1718,288700000.0
2008-01-10 16:03:00,2.1717,2.1724,2.1717,2.17195,131400000.0
2008-01-10 16:04:00,2.17195,2.1724,2.1719,2.17195,99400000.0
2008-01-10 16:05:00,2.17195,2.17285,2.1718,2.1728,397500000.0
2008-01-10 16:06:00,2.1728,2.1729,2.17235,2.1728,394500000.0
2008-01-10 16:07:00,2.1728,2.1733,2.17275,2.173,213800000.0
2008-01-10 16:08:00,2.173,2.17315,2.1728,2.17285,271100000.0
2008-01-10 16:09:00,2.17285,2.17295,2.17225,2.1724,313000000.0
2008-01-10 16:10:00,2.1724,2.17275,2.1722,2.1725,180700000.0
2008-01-10 16:11:00,2.1726,2.17335,2.17245,2.173,205900000.0
2008-01-10 16:12:00,2.17315,2.1734,2.17285,2.1731,331300000.0
2008-01-10 16:13:00,2.17325,2.17325,2.17225,2.17275,468800000.0
2008-01-10 16:14:00,2.17275,2.17285,2.17115,2.17125,748900000.0
2008-01-10 16:15:00,2.17125,2.1716,2.17005,2.1707,395200000.0
2008-01-10 16:16:00,2.1706,2.17135,2.1703,2.17135,282700000.0
2008-01-10 16:17:00,2.17125,2.17175,2.17095,2.17165,176700000.0
2008-01-10 16:18:00,2.1716,2.17235,2.17145,2.1718,537000000.0
2008-01-10 16:19:00,2.17185,2.17205,2.1716,2.1719,767700000.0
2008-01-10 16:20:00,2.1719,2.1721,2.1717,2.1719,633899999.0
2008-01-10 16:21:00,2.1719,2.17195,2.17145,2.1717,667000000.0
2008-01-10 16:22:00,2.1717,2.1719,2.17145,2.17165,1264500002.0
2008-01-10 16:23:00,2.1717,2.17205,2.17125,2.17125,588900000.0
2008-01-10 16:24:00,2.17135,2.17205,2.1699,2.1704,449600000.0
2008-01-10 16:25:00,2.1704,2.1707,2.17015,2.17045,509500000.0
2008-01-10 16:26:00,2.17045,2.1708,2.17015,2.17065,616400000.0
2008-01-10 16:27:00,2.17065,2.17105,2.17035,2.1706,435550000.0
2008-01-10 16:28:00,2.1707,2.1711,2.17055,2.17105,361800000.0
2008-01-10 16:29:00,2.17105,2.17135,2.17045,2.17105,503700000.0
2008-01-10 16:30:00,2.1711,2.17155,2.17065,2.17145,601700000.0
2008-01-10 16:31:00,2.17145,2.17155,2.17115,2.17135,725699999.0
2008-01-10 16:32:00,2.17135,2.17145,2.17075,2.1713,494700000.0
2008-01-10 16:33:00,2.1713,2.1714,2.1708,2.17085,192000000.0
2008-01-10 16:34:00,2.1709,2.17155,2.1709,2.1715,285100000.0
2008-01-10 16:35:00,2.1715,2.17195,2.17125,2.17195,427800000.0
2008-01-10 16:36:00,2.1719,2.1721,2.17155,2.17195,390800000.0
2008-01-10 16:37:00,2.17195,2.17225,2.17145,2.17185,491000000.0
2008-01-10 16:38:00,2.17185,2.17215,2.1711,2.17215,425700002.0
2008-01-10 16:39:00,2.17215,2.17245,2.17155,2.17155,457000000.0
2008-01-10 16:40:00,2.1716,2.17175,2.17055,2.1708,164600000.0
2008-01-10 16:41:00,2.17065,2.1713,2.17035,2.1709,167300000.0
2008-01-10 16:42:00,2.1709,2.17105,2.17035,2.1707,426700000.0
2008-01-10 16:43:00,2.17075,2.1709,2.16955,2.16985,408300000.0
2008-01-10 16:44:00,2.1699,2.171,2.1699,2.17045,500400000.0
2008-01-10 16:45:00,2.17045,2.17095,2.17015,2.17055,436400000.0
2008-01-10 16:46:00,2.17055,2.17095,2.17025,2.17055,460700000.0
2008-01-10 16:47:00,2.17065,2.1708,2.16995,2.1701,487400000.0
2008-01-10 16:48:00,2.1701,2.17085,2.17,2.17085,442400000.0
2008-01-10 16:49:00,2.17085,2.17135,2.1704,2.17085,244600000.0
2008-01-10 16:50:00,2.17085,2.17085,2.17005,2.1706,238500000.0
2008-01-10 16:51:00,2.1707,2.1707,2.1699,2.17,367900000.0
2008-01-10 16:52:00,2.17,2.17055,2.16985,2.17055,220100000.0
2008-01-10 16:53:00,2.17045,2.1706,2.16985,2.16985,241200000.0
2008-01-10 16:54:00,2.16985,2.1701,2.16975,2.1699,131300000.0
2008-01-10 16:55:00,2.1699,2.1704,2.1696,2.16995,316400000.0
2008-01-10 16:56:00,2.16995,2.1707,2.16975,2.16975,195800000.0
2008-01-10 16:57:00,2.16985,2.16985,2.16885,2.16905,225600000.0
2008-01-10 16:58:00,2.16915,2.16945,2.1687,2.1687,246900000.0
2008-01-10 16:59:00,2.16885,2.16925,2.16815,2.16845,647000000.0
2008-01-10 17:00:00,2.16845,2.1689,2.16785,2.16865,627100000.0
2008-01-10 17:01:00,2.16865,2.1687,2.168,2.16845,405900000.0
2008-01-10 17:02:00,2.16845,2.16885,2.1682,2.16885,597400000.0
2008-01-10 17:03:00,2.16885,2.1701,2.16835,2.16995,375200000.0
2008-01-10 17:04:00,2.1699,2.17045,2.16965,2.16965,549900000.0
2008-01-10 17:05:00,2.16955,2.1699,2.1685,2.16925,361200000.0
2008-01-10 17:06:00,2.16925,2.1694,2.16855,2.16925,171000000.0
2008-01-10 17:07:00,2.16925,2.16985,2.169,2.16955,506800000.0
2008-01-10 17:08:00,2.16955,2.1697,2.1689,2.16905,688500000.0
2008-01-10 17:09:00,2.16905,2.1692,2.16875,2.1692,830600000.0
2008-01-10 17:10:00,2.1692,2.1696,2.169,2.1693,378500000.0
2008-01-10 17:11:00,2.1693,2.17015,2.1691,2.16975,565900000.0
2008-01-10 17:12:00,2.16975,2.17015,2.1696,2.16995,242500000.0
2008-01-10 17:13:00,2.16995,2.16995,2.1694,2.1696,370900000.0
2008-01-10 17:14:00,2.16955,2.1699,2.1693,2.16985,469000000.0
2008-01-10 17:15:00,2.16985,2.17055,2.1697,2.17035,248000000.0
2008-01-10 17:16:00,2.17035,2.17045,2.1697,2.16985,155100000.0
2008-01-10 17:17:00,2.1699,2.17015,2.16965,2.16985,324300000.0
2008-01-10 17:18:00,2.16985,2.17035,2.16985,2.1701,351100000.0
2008-01-10 17:19:00,2.1701,2.1703,2.16975,2.1699,274100000.0
2008-01-10 17:20:00,2.1699,2.17055,2.16965,2.1697,423200000.0
2008-01-10 17:21:00,2.1698,2.17015,2.1697,2.17,420500000.0
2008-01-10 17:22:00,2.17,2.1701,2.1694,2.16965,329900000.0
2008-01-10 17:23:00,2.1696,2.17015,2.1696,2.1698,325500000.0
2008-01-10 17:24:00,2.1698,2.1699,2.16835,2.16845,420300000.0
2008-01-10 17:25:00,2.16845,2.16845,2.16775,2.16815,796100000.0
2008-01-10 17:26:00,2.16815,2.16835,2.1677,2.16775,783100000.0
2008-01-10 17:27:00,2.16775,2.16835,2.16765,2.1678,691800000.0
2008-01-10 17:28:00,2.1678,2.16785,2.16625,2.16625,710800000.0
2008-01-10 17:29:00,2.16625,2.16705,2.166,2.166,800700000.0
2008-01-10 17:30:00,2.166,2.16675,2.16465,2.16475,619599999.0
2008-01-10 17:31:00,2.1648,2.16595,2.16475,2.16595,481100000.0
2008-01-10 17:32:00,2.16595,2.16655,2.16595,2.16635,497500000.0
2008-01-10 17:33:00,2.16635,2.16685,2.16635,2.16685,807300000.0
2008-01-10 17:34:00,2.16685,2.16745,2.16675,2.16735,475100000.0
2008-01-10 17:35:00,2.16735,2.16735,2.16665,2.16695,689799998.0
2008-01-10 17:36:00,2.16685,2.16735,2.16685,2.16725,572100000.0
2008-01-10 17:37:00,2.16725,2.16755,2.16725,2.16755,418600000.0
2008-01-10 17:38:00,2.16755,2.16775,2.16725,2.16745,369900000.0
2008-01-10 17:39:00,2.16745,2.16825,2.16735,2.16805,442500000.0
2008-01-10 17:40:00,2.16805,2.16825,2.16795,2.16815,802299994.0
2008-01-10 17:41:00,2.16815,2.16825,2.16745,2.16755,582600000.0
2008-01-10 17:42:00,2.16765,2.16765,2.16715,2.16735,929800000.0
2008-01-10 17:43:00,2.16735,2.16835,2.16735,2.16815,582400000.0
2008-01-10 17:44:00,2.16815,2.16865,2.16815,2.1685,424100000.0
2008-01-10 17:45:00,2.1685,2.16855,2.1679,2.1679,373200000.0
2008-01-10 17:46:00,2.1679,2.16815,2.1677,2.1678,464900000.0
2008-01-10 17:47:00,2.1678,2.16795,2.1676,2.16785,366200000.0
2008-01-10 17:48:00,2.1679,2.1679,2.1669,2.1669,594600000.0
2008-01-10 17:49:00,2.16695,2.16705,2.1666,2.16685,367200000.0
2008-01-10 17:50:00,2.1668,2.1672,2.16675,2.16705,38300000.0
2008-01-10 17:51:00,2.16705,2.16725,2.16595,2.16605,39800000.0
2008-01-10 17:52:00,2.16605,2.16625,2.1654,2.1655,83400000.0
2008-01-10 17:53:00,2.16545,2.16565,2.165,2.16515,42900000.0
2008-01-10 17:54:00,2.16515,2.16565,2.1647,2.16565,125400000.0
2008-01-10 17:55:00,2.16565,2.16565,2.1652,2.16535,26800000.0
2008-01-10 17:56:00,2.16535,2.16575,2.16505,2.1652,44200000.0
2008-01-10 17:57:00,2.1652,2.1662,2.16505,2.1661,119800000.0
2008-01-10 17:58:00,2.1661,2.1668,2.166,2.1666,49700000.0
2008-01-10 17:59:00,2.16655,2.16785,2.16645,2.1676,88600000.0
2008-01-10 18:00:00,2.1676,2.1687,2.1676,2.16825,159100000.0
2008-01-10 18:01:00,2.16825,2.1687,2.16815,2.1683,334200000.0
2008-01-10 18:02:00,2.1683,2.16845,2.16795,2.16815,398000000.0
2008-01-10 18:03:00,2.16815,2.1685,2.16795,2.16815,457400000.0
2008-01-10 18:04:00,2.16815,2.16825,2.16785,2.1681,660200000.0
2008-01-10 18:05:00,2.1681,2.16815,2.16745,2.16755,621500000.0
2008-01-10 18:06:00,2.1675,2.1677,2.16735,2.16765,1011599993.0
2008-01-10 18:07:00,2.1676,2.16775,2.16725,2.16755,1137000004.0
2008-01-10 18:08:00,2.16755,2.16795,2.16745,2.1679,1158000006.0
2008-01-10 18:09:00,2.1679,2.16805,2.16785,2.168,234400000.0
2008-01-10 18:10:00,2.1683,2.1686,2.16815,2.16845,386600000.0
2008-01-10 18:11:00,2.16865,2.16865,2.16815,2.16815,457600000.0
2008-01-10 18:12:00,2.16815,2.16895,2.16815,2.1685,648600000.0
2008-01-10 18:13:00,2.1685,2.1686,2.168,2.1682,759400000.0
2008-01-10 18:14:00,2.1682,2.1685,2.16805,2.16835,977100000.0
2008-01-10 18:15:00,2.16835,2.1688,2.16815,2.1688,652600000.0
2008-01-10 18:16:00,2.1688,2.16925,2.16875,2.1692,665400000.0
2008-01-10 18:17:00,2.16915,2.16945,2.16845,2.16845,754300000.0
2008-01-10 18:18:00,2.1684,2.16845,2.1674,2.1674,1022399998.0
2008-01-10 18:19:00,2.16745,2.16785,2.1674,2.1674,629300000.0
2008-01-10 18:20:00,2.1674,2.1675,2.16705,2.1674,738100000.0
2008-01-10 18:21:00,2.1674,2.1676,2.16705,2.16755,513100000.0
2008-01-10 18:22:00,2.16755,2.16805,2.16745,2.1678,940300000.0
2008-01-10 18:23:00,2.1678,2.16795,2.16775,2.16785,979800000.0
2008-01-10 18:24:00,2.16785,2.1679,2.16765,2.1677,714000000.0
2008-01-10 18:25:00,2.16765,2.16795,2.1675,2.1679,667400000.0
2008-01-10 18:26:00,2.16795,2.16805,2.16785,2.16805,462500000.0
2008-01-10 18:27:00,2.16805,2.16805,2.16745,2.1675,87750000.0
2008-01-10 18:28:00,2.1675,2.16775,2.1667,2.16675,310350000.0
2008-01-10 18:29:00,2.16675,2.16735,2.16645,2.16735,318000000.0
2008-01-10 18:30:00,2.16735,2.16775,2.16725,2.1676,940600000.0
2008-01-10 18:31:00,2.1676,2.16765,2.16635,2.1667,883799999.0
2008-01-10 18:32:00,2.1667,2.16715,2.1667,2.1668,666400000.0
2008-01-10 18:33:00,2.1667,2.16695,2.16645,2.1668,400900000.0
2008-01-10 18:34:00,2.16685,2.16725,2.1667,2.16725,108400000.0
2008-01-10 18:35:00,2.16725,2.1677,2.16715,2.16715,145000000.0
2008-01-10 18:36:00,2.16715,2.1674,2.1669,2.1674,133700000.0
2008-01-10 18:37:00,2.1674,2.1674,2.16665,2.1667,280400000.0
2008-01-10 18:38:00,2.1667,2.1668,2.1666,2.16675,958400000.0
2008-01-10 18:39:00,2.1667,2.16685,2.16655,2.16665,735500000.0
2008-01-10 18:40:00,2.16655,2.16675,2.16555,2.1656,468100000.0
2008-01-10 18:41:00,2.16555,2.1662,2.1654,2.1662,636100000.0
2008-01-10 18:42:00,2.1662,2.16645,2.1661,2.16625,269200000.0
2008-01-10 18:43:00,2.16625,2.1666,2.16585,2.1659,366600000.0
2008-01-10 18:44:00,2.16585,2.16605,2.1657,2.1658,653000000.0
2008-01-10 18:45:00,2.1658,2.16595,2.16565,2.1658,174600000.0
2008-01-10 18:46:00,2.16575,2.16595,2.16535,2.1655,201000000.0
2008-01-10 18:47:00,2.1655,2.16615,2.16535,2.1659,151200000.0
2008-01-10 18:48:00,2.1659,2.1664,2.16575,2.1663,125800000.0
2008-01-10 18:49:00,2.1663,2.1664,2.1659,2.16625,32500000.0
2008-01-10 18:50:00,2.16625,2.16635,2.1659,2.16615,305400000.0
2008-01-10 18:51:00,2.16615,2.16625,2.16585,2.16615,319700000.0
2008-01-10 18:52:00,2.1662,2.16665,2.16615,2.16665,62100000.0
2008-01-10 18:53:00,2.16665,2.167,2.16645,2.16645,47000000.0
2008-01-10 18:54:00,2.16645,2.1665,2.16595,2.16605,33100000.0
2008-01-10 18:55:00,2.16605,2.16605,2.16585,2.16595,46500000.0
2008-01-10 18:56:00,2.16595,2.1662,2.1658,2.1659,32400000.0
2008-01-10 18:57:00,2.16585,2.1659,2.16565,2.1658,165200000.0
2008-01-10 18:58:00,2.16575,2.16605,2.16555,2.1658,270600000.0
2008-01-10 18:59:00,2.1658,2.1659,2.1654,2.1655,198400000.0
2008-01-10 19:00:00,2.16545,2.16565,2.16475,2.16475,202100000.0
2008-01-10 19:01:00,2.1647,2.16515,2.16445,2.16445,563700000.0
2008-01-10 19:02:00,2.1644,2.1644,2.16305,2.1631,653100000.0
2008-01-10 19:03:00,2.1631,2.16325,2.16215,2.16215,596300000.0
2008-01-10 19:04:00,2.16215,2.16235,2.1619,2.16225,177300000.0
2008-01-10 19:05:00,2.1622,2.16265,2.16205,2.1625,297700000.0
2008-01-10 19:06:00,2.1625,2.16325,2.1625,2.16295,225800000.0
2008-01-10 19:07:00,2.16295,2.16295,2.16205,2.1622,271300000.0
2008-01-10 19:08:00,2.1622,2.16265,2.1621,2.16215,185700000.0
2008-01-10 19:09:00,2.16215,2.1624,2.1621,2.16225,317800000.0
2008-01-10 19:10:00,2.1622,2.16265,2.16185,2.1626,185000000.0
2008-01-10 19:11:00,2.1626,2.1628,2.16225,2.1626,340700000.0
2008-01-10 19:12:00,2.1626,2.16305,2.1622,2.1623,349700000.0
2008-01-10 19:13:00,2.16235,2.16275,2.16205,2.16245,217500000.0
2008-01-10 19:14:00,2.16245,2.1632,2.16235,2.16295,214900000.0
2008-01-10 19:15:00,2.16295,2.16325,2.1629,2.16305,72800000.0
2008-01-10 19:16:00,2.16305,2.1642,2.163,2.1639,213200000.0
2008-01-10 19:17:00,2.1639,2.16535,2.16365,2.16485,179100000.0
2008-01-10 19:18:00,2.16485,2.16525,2.1646,2.1646,288000000.0
2008-01-10 19:19:00,2.1646,2.16505,2.16395,2.16475,395200000.0
2008-01-10 19:20:00,2.16475,2.16495,2.1638,2.1639,398100000.0
2008-01-10 19:21:00,2.1639,2.16445,2.16325,2.1643,421300000.0
2008-01-10 19:22:00,2.16445,2.16505,2.16385,2.1648,416500000.0
2008-01-10 19:23:00,2.1648,2.1652,2.16445,2.1652,265900000.0
2008-01-10 19:24:00,2.1652,2.166,2.165,2.16585,176500000.0
2008-01-10 19:25:00,2.16585,2.16615,2.16555,2.1658,396200000.0
2008-01-10 19:26:00,2.1658,2.16585,2.1647,2.16525,339700000.0
2008-01-10 19:27:00,2.16525,2.1653,2.1644,2.16465,345700000.0
2008-01-10 19:28:00,2.16465,2.16505,2.16415,2.1643,660300000.0
2008-01-10 19:29:00,2.1643,2.1649,2.16425,2.16465,490500000.0
2008-01-10 19:30:00,2.16455,2.16455,2.16285,2.16285,564800000.0
2008-01-10 19:31:00,2.16315,2.1644,2.16305,2.1641,256900000.0
2008-01-10 19:32:00,2.16405,2.16415,2.1629,2.1629,259800000.0
2008-01-10 19:33:00,2.1629,2.16385,2.1626,2.1636,302500000.0
2008-01-10 19:34:00,2.1636,2.1636,2.162,2.162,231200000.0
2008-01-10 19:35:00,2.1621,2.1628,2.1619,2.1625,125100000.0
2008-01-10 19:36:00,2.1625,2.1634,2.1623,2.16335,119400000.0
2008-01-10 19:37:00,2.16335,2.16395,2.1631,2.16385,70700000.0
2008-01-10 19:38:00,2.16385,2.16385,2.16265,2.16315,213300000.0
2008-01-10 19:39:00,2.16315,2.16325,2.16185,2.16245,389700000.0
2008-01-10 19:40:00,2.1625,2.1635,2.16215,2.1632,103400000.0
2008-01-10 19:41:00,2.16345,2.16365,2.1626,2.1632,144200000.0
2008-01-10 19:42:00,2.1632,2.1632,2.16125,2.1613,134500000.0
2008-01-10 19:43:00,2.1613,2.16205,2.16045,2.16045,59300000.0
2008-01-10 19:44:00,2.1604,2.1607,2.1585,2.15875,93800000.0
2008-01-10 19:45:00,2.1588,2.1598,2.15845,2.15855,187400000.0
2008-01-10 19:46:00,2.15855,2.15885,2.15795,2.15795,640400000.0
2008-01-10 19:47:00,2.15795,2.1581,2.157,2.1575,370700000.0
2008-01-10 19:48:00,2.15745,2.15755,2.1569,2.15745,388900000.0
2008-01-10 19:49:00,2.15745,2.1578,2.1572,2.15745,447300000.0
2008-01-10 19:50:00,2.15745,2.15775,2.1571,2.15775,808500000.0
2008-01-10 19:51:00,2.15775,2.15795,2.1569,2.157,640400000.0
2008-01-10 19:52:00,2.15705,2.15705,2.15625,2.15675,467100000.0
2008-01-10 19:53:00,2.15675,2.15675,2.15595,2.15635,359100000.0
2008-01-10 19:54:00,2.15635,2.1564,2.15455,2.1551,512100000.0
2008-01-10 19:55:00,2.1551,2.15555,2.15385,2.15555,662800000.0
2008-01-10 19:56:00,2.15555,2.15725,2.15555,2.15675,636900000.0
2008-01-10 19:57:00,2.1568,2.15775,2.15645,2.15735,493000000.0
2008-01-10 19:58:00,2.15735,2.15815,2.15725,2.15765,294500000.0
2008-01-10 19:59:00,2.15755,2.15855,2.15745,2.1584,528800000.0
2008-01-10 20:00:00,2.1584,2.15845,2.1578,2.15795,262000000.0
2008-01-10 20:01:00,2.15795,2.159,2.15785,2.15885,328900000.0
2008-01-10 20:02:00,2.15895,2.15935,2.1585,2.15885,730200000.0
2008-01-10 20:03:00,2.15885,2.15955,2.15885,2.15935,404700000.0
2008-01-10 20:04:00,2.15935,2.1595,2.15885,2.15935,747100000.0
2008-01-10 20:05:00,2.15935,2.15945,2.15845,2.15845,1064600000.0
2008-01-10 20:06:00,2.15845,2.15945,2.1584,2.15885,656100003.0
2008-01-10 20:07:00,2.1588,2.15905,2.15805,2.15875,454500000.0
2008-01-10 20:08:00,2.15875,2.15905,2.15825,2.15835,987500000.0
2008-01-10 20:09:00,2.15835,2.15915,2.15825,2.1586,781400000.0
2008-01-10 20:10:00,2.1586,2.15935,2.1584,2.15905,941800000.0
2008-01-10 20:11:00,2.15905,2.1593,2.15895,2.15925,855000000.0
2008-01-10 20:12:00,2.15925,2.15935,2.1587,2.1587,352400000.0
2008-01-10 20:13:00,2.15875,2.15905,2.1585,2.1585,475100000.0
2008-01-10 20:14:00,2.15845,2.15885,2.1583,2.15865,459800000.0
2008-01-10 20:15:00,2.1585,2.15945,2.15845,2.15925,426300000.0
2008-01-10 20:16:00,2.15925,2.15995,2.15925,2.15975,362800000.0
2008-01-10 20:17:00,2.1597,2.15985,2.1594,2.15945,411400000.0
2008-01-10 20:18:00,2.15945,2.15965,2.1593,2.1596,447100000.0
2008-01-10 20:19:00,2.1596,2.15995,2.1595,2.15975,442500000.0
2008-01-10 20:20:00,2.15965,2.15975,2.1594,2.15975,647500000.0
2008-01-10 20:21:00,2.15975,2.1601,2.1596,2.1601,1102500000.0
2008-01-10 20:22:00,2.16005,2.1601,2.15975,2.15985,656800000.0
2008-01-10 20:23:00,2.15985,2.16005,2.15975,2.15995,429000000.0
2008-01-10 20:24:00,2.15995,2.1601,2.15975,2.1601,852700000.0
2008-01-10 20:25:00,2.1601,2.16035,2.1599,2.16025,730900000.0
2008-01-10 20:26:00,2.16025,2.1608,2.16025,2.16045,611100000.0
2008-01-10 20:27:00,2.16045,2.16075,2.16045,2.16075,433800000.0
2008-01-10 20:28:00,2.16065,2.16125,2.16065,2.16125,544300000.0
2008-01-10 20:29:00,2.16125,2.16145,2.16075,2.16085,527100000.0
2008-01-10 20:30:00,2.16095,2.16105,2.1598,2.15985,560400000.0
2008-01-10 20:31:00,2.1598,2.1605,2.1598,2.16015,456700000.0
2008-01-10 20:32:00,2.16015,2.16015,2.15955,2.15985,453000000.0
2008-01-10 20:33:00,2.15985,2.1599,2.1596,2.1598,489700000.0
2008-01-10 20:34:00,2.1597,2.15975,2.15955,2.15955,315100000.0
2008-01-10 20:35:00,2.15955,2.15965,2.15935,2.15955,484500000.0
2008-01-10 20:36:00,2.15955,2.15955,2.15765,2.15765,422800000.0
2008-01-10 20:37:00,2.15765,2.1583,2.15765,2.15815,463676597.0
2008-01-10 20:38:00,2.15815,2.15825,2.15805,2.15825,451400000.0
2008-01-10 20:39:00,2.15825,2.15905,2.1581,2.15895,370300000.0
2008-01-10 20:40:00,2.15895,2.15925,2.15895,2.15905,656800000.0
2008-01-10 20:41:00,2.15905,2.15925,2.159,2.15925,539100000.0
2008-01-10 20:42:00,2.15925,2.1598,2.15915,2.15975,674700000.0
2008-01-10 20:43:00,2.15975,2.15985,2.1591,2.15945,392900000.0
2008-01-10 20:44:00,2.15945,2.16045,2.15945,2.16025,576600000.0
2008-01-10 20:45:00,2.16025,2.16065,2.16015,2.16055,387500000.0
2008-01-10 20:46:00,2.16055,2.16055,2.1592,2.1592,441700000.0
2008-01-10 20:47:00,2.1592,2.16025,2.15905,2.1602,404600000.0
2008-01-10 20:48:00,2.1602,2.1604,2.15995,2.15995,323000000.0
2008-01-10 20:49:00,2.15995,2.16005,2.15965,2.15965,393100000.0
2008-01-10 20:50:00,2.15965,2.15995,2.15965,2.15995,393100000.0
2008-01-10 20:51:00,2.15995,2.16025,2.15955,2.15965,213900000.0
2008-01-10 20:52:00,2.15965,2.15965,2.15875,2.1589,492900000.0
2008-01-10 20:53:00,2.1589,2.15915,2.1587,2.1587,320900000.0
2008-01-10 20:54:00,2.1587,2.1588,2.1577,2.1581,454400000.0
2008-01-10 20:55:00,2.15805,2.15865,2.1579,2.15825,521900000.0
2008-01-10 20:56:00,2.15825,2.1585,2.1582,2.15835,390800000.0
2008-01-10 20:57:00,2.15825,2.1584,2.15775,2.15785,339300000.0
2008-01-10 20:58:00,2.15785,2.15835,2.1578,2.15825,480300000.0
2008-01-10 20:59:00,2.15825,2.1591,2.1582,2.15895,414200000.0
2008-01-10 21:00:00,2.15895,2.15895,2.1587,2.15875,341400000.0
2008-01-10 21:01:00,2.15875,2.1591,2.15865,2.1587,494300000.0
2008-01-10 21:02:00,2.1587,2.15895,2.15805,2.15835,285900000.0
2008-01-10 21:03:00,2.15835,2.1584,2.15795,2.15805,468600000.0
2008-01-10 21:04:00,2.15805,2.15815,2.15755,2.15815,595100000.0
2008-01-10 21:05:00,2.15815,2.1587,2.1581,2.15865,428000000.0
2008-01-10 21:06:00,2.15865,2.15865,2.15825,2.15845,681000000.0
2008-01-10 21:07:00,2.1585,2.1585,2.1582,2.1583,862300000.0
2008-01-10 21:08:00,2.1583,2.15855,2.15825,2.1584,683100000.0
2008-01-10 21:09:00,2.1583,2.1584,2.15805,2.15835,533200000.0
2008-01-10 21:10:00,2.15835,2.1586,2.1582,2.1586,479600000.0
2008-01-10 21:11:00,2.1586,2.1588,2.15825,2.15845,388100000.0
2008-01-10 21:12:00,2.15845,2.1589,2.1583,2.15865,693100000.0
2008-01-10 21:13:00,2.15865,2.1587,2.1586,2.1587,542000000.0
2008-01-10 21:14:00,2.1587,2.1587,2.1581,2.15815,377800000.0
2008-01-10 21:15:00,2.1581,2.15825,2.15785,2.15795,427700000.0
2008-01-10 21:16:00,2.15795,2.15925,2.15795,2.1591,375900000.0
2008-01-10 21:17:00,2.1591,2.1599,2.159,2.1597,192000000.0
2008-01-10 21:18:00,2.1597,2.1599,2.1593,2.1598,352100000.0
2008-01-10 21:19:00,2.15975,2.16015,2.1597,2.16015,268600000.0
2008-01-10 21:20:00,2.16015,2.1603,2.15985,2.16,130453210.0
2008-01-10 21:21:00,2.16,2.1602,2.1593,2.15935,639500000.0
2008-01-10 21:22:00,2.15935,2.15965,2.15885,2.1595,338700000.0
2008-01-10 21:23:00,2.1595,2.1595,2.15935,2.1594,266100000.0
2008-01-10 21:24:00,2.1594,2.16,2.1594,2.1598,280800000.0
2008-01-10 21:25:00,2.1598,2.16005,2.1597,2.15995,448300000.0
2008-01-10 21:26:00,2.15985,2.16055,2.15975,2.1603,595100000.0
2008-01-10 21:27:00,2.1603,2.16045,2.15985,2.1599,440400000.0
2008-01-10 21:28:00,2.15995,2.1602,2.15995,2.1602,444800000.0
2008-01-10 21:29:00,2.1602,2.1602,2.1599,2.16,336500000.0
2008-01-10 21:30:00,2.16,2.1606,2.16,2.1605,521400000.0
2008-01-10 21:31:00,2.1605,2.1609,2.1605,2.1607,564000000.0
2008-01-10 21:32:00,2.1607,2.1615,2.1607,2.1612,556300000.0
2008-01-10 21:33:00,2.1612,2.1617,2.1604,2.16055,582400000.0
2008-01-10 21:34:00,2.1606,2.1607,2.1601,2.16045,594200000.0
2008-01-10 21:35:00,2.16045,2.1605,2.15995,2.16015,570500000.0
2008-01-10 21:36:00,2.16015,2.1609,2.16015,2.16065,546200000.0
2008-01-10 21:37:00,2.16065,2.162,2.16065,2.16125,671000000.0
2008-01-10 21:38:00,2.16125,2.1614,2.16085,2.16135,516200000.0
2008-01-10 21:39:00,2.1614,2.16175,2.16135,2.16155,559200000.0
2008-01-10 21:40:00,2.16155,2.1623,2.16155,2.162,453000000.0
2008-01-10 21:41:00,2.162,2.1622,2.16185,2.16205,611700000.0
2008-01-10 21:42:00,2.16205,2.1631,2.16195,2.1631,580000000.0
2008-01-10 21:43:00,2.1631,2.1636,2.16275,2.1634,467300000.0
2008-01-10 21:44:00,2.1634,2.1639,2.1634,2.16365,590700000.0
2008-01-10 21:45:00,2.16365,2.1639,2.1634,2.1634,535200000.0
2008-01-10 21:46:00,2.1635,2.1636,2.1629,2.16315,559900000.0
2008-01-10 21:47:00,2.16315,2.1636,2.1631,2.1632,659400000.0
2008-01-10 21:48:00,2.1634,2.1635,2.1632,2.1634,583600000.0
2008-01-10 21:49:00,2.1634,2.1635,2.16295,2.16295,575500000.0
2008-01-10 21:50:00,2.16295,2.1633,2.16285,2.1633,720600000.0
2008-01-10 21:51:00,2.1633,2.1642,2.1633,2.1641,519200000.0
2008-01-10 21:52:00,2.1641,2.16435,2.16385,2.16405,545100000.0
2008-01-10 21:53:00,2.16405,2.1648,2.16405,2.16425,500500000.0
2008-01-10 21:54:00,2.1643,2.1646,2.1642,2.16455,482900000.0
2008-01-10 21:55:00,2.16455,2.1649,2.1644,2.1648,556600000.0
2008-01-10 21:56:00,2.1648,2.166,2.16475,2.166,538900000.0
2008-01-10 21:57:00,2.1658,2.1663,2.16545,2.1656,671400000.0
2008-01-10 21:58:00,2.16555,2.1657,2.16525,2.1653,694700000.0
2008-01-10 21:59:00,2.1653,2.1655,2.16495,2.1654,738700000.0
2008-01-10 22:00:00,2.1654,2.1664,2.16495,2.1657,524600000.0
2008-01-10 22:01:00,2.1657,2.16625,2.1657,2.1659,400300000.0
2008-01-10 22:02:00,2.1659,2.1664,2.16585,2.1659,512700000.0
2008-01-10 22:03:00,2.1659,2.16605,2.16575,2.1659,550000000.0
2008-01-10 22:04:00,2.1659,2.16635,2.1659,2.16625,350500000.0
2008-01-10 22:05:00,2.16625,2.16625,2.16515,2.1656,658500000.0
2008-01-10 22:06:00,2.1656,2.1656,2.16525,2.16555,520100000.0
2008-01-10 22:07:00,2.16555,2.1658,2.16525,2.1655,721000000.0
2008-01-10 22:08:00,2.1655,2.1658,2.16535,2.1657,607700000.0
2008-01-10 22:09:00,2.1657,2.16645,2.16555,2.16625,689300000.0
2008-01-10 22:10:00,2.1663,2.1667,2.1658,2.16665,681500000.0
2008-01-10 22:11:00,2.1667,2.1669,2.1662,2.1664,722200000.0
2008-01-10 22:12:00,2.1664,2.1664,2.16615,2.1664,657800000.0
2008-01-10 22:13:00,2.1664,2.1664,2.166,2.166,543000000.0
2008-01-10 22:14:00,2.166,2.1664,2.166,2.1663,571400000.0
2008-01-10 22:15:00,2.1663,2.16635,2.1661,2.16625,571500000.0
2008-01-10 22:16:00,2.16635,2.1678,2.16635,2.16725,419600000.0
2008-01-10 22:17:00,2.16725,2.1673,2.1669,2.1671,595400000.0
2008-01-10 22:18:00,2.1671,2.1672,2.1666,2.1669,584655010.0
2008-01-10 22:19:00,2.1669,2.1674,2.16685,2.16685,471400000.0
2008-01-10 22:20:00,2.16685,2.16725,2.16685,2.16725,830300000.0
2008-01-10 22:21:00,2.16725,2.16725,2.16695,2.16715,515800000.0
2008-01-10 22:22:00,2.16715,2.1675,2.16675,2.167,337300000.0
2008-01-10 22:23:00,2.16705,2.16705,2.1666,2.16665,309000000.0
2008-01-10 22:24:00,2.1668,2.16695,2.1664,2.16675,360600000.0
2008-01-10 22:25:00,2.16675,2.16685,2.1665,2.16665,376800000.0
2008-01-10 22:26:00,2.16665,2.16675,2.16665,2.16665,825900000.0
2008-01-10 22:27:00,2.16665,2.16665,2.16655,2.16655,254900000.0
2008-01-10 22:28:00,2.16655,2.1668,2.16655,2.16665,370700000.0
2008-01-10 22:29:00,2.16665,2.167,2.1666,2.167,410500000.0
2008-01-10 22:30:00,2.167,2.16705,2.16695,2.16695,223400000.0
2008-01-10 22:31:00,2.16695,2.1672,2.1667,2.1668,481800000.0
2008-01-10 22:32:00,2.1668,2.16705,2.1668,2.16705,337800000.0
2008-01-10 22:33:00,2.16705,2.16705,2.16695,2.16695,281700000.0
2008-01-10 22:34:00,2.16695,2.16715,2.1668,2.1668,423100000.0
2008-01-10 22:35:00,2.1668,2.16735,2.16665,2.1671,361100000.0
2008-01-10 22:36:00,2.1671,2.1674,2.1669,2.16725,387900000.0
2008-01-10 22:37:00,2.16725,2.1673,2.1663,2.167,602100000.0
2008-01-10 22:38:00,2.167,2.1678,2.16655,2.1678,399100000.0
2008-01-10 22:39:00,2.1678,2.1683,2.1672,2.1674,414900000.0
2008-01-10 22:40:00,2.1674,2.1683,2.1673,2.16805,403000000.0
2008-01-10 22:41:00,2.16805,2.1681,2.1677,2.1679,464400000.0
2008-01-10 22:42:00,2.1679,2.168,2.16755,2.1677,584800000.0
2008-01-10 22:43:00,2.1677,2.1678,2.16745,2.16775,794500000.0
2008-01-10 22:44:00,2.16775,2.16795,2.1676,2.1677,370000000.0
2008-01-10 22:45:00,2.1677,2.168,2.16755,2.16795,467500000.0
2008-01-10 22:46:00,2.16795,2.1681,2.16745,2.16755,307600000.0
2008-01-10 22:47:00,2.16755,2.16755,2.1672,2.1674,436900000.0
2008-01-10 22:48:00,2.1674,2.16755,2.167,2.16745,489700000.0
2008-01-10 22:49:00,2.16745,2.1678,2.1674,2.16765,257600000.0
2008-01-10 22:50:00,2.16765,2.16775,2.16735,2.16735,419900000.0
2008-01-10 22:51:00,2.16735,2.1676,2.1673,2.1676,443400000.0
2008-01-10 22:52:00,2.1676,2.16765,2.1674,2.1674,725100000.0
2008-01-10 22:53:00,2.1674,2.1675,2.1674,2.16745,953000000.0
2008-01-10 22:54:00,2.16745,2.16755,2.16715,2.1673,605600000.0
2008-01-10 22:55:00,2.1673,2.16735,2.1673,2.16735,190100000.0
2008-01-10 22:56:00,2.16735,2.16735,2.16695,2.16705,472900000.0
2008-01-10 22:57:00,2.16705,2.16705,2.1668,2.16705,433100000.0
2008-01-10 22:58:00,2.16705,2.16715,2.1667,2.16705,382200000.0
2008-01-10 22:59:00,2.16705,2.1671,2.16645,2.1665,1054100000.0
2008-01-10 23:00:00,2.1665,2.16655,2.1661,2.16625,744300000.0
2008-01-10 23:01:00,2.16625,2.16645,2.16615,2.1663,776100000.0
2008-01-10 23:02:00,2.1663,2.16635,2.16605,2.1661,619600000.0
2008-01-10 23:03:00,2.1661,2.1663,2.166,2.1662,534800000.0
2008-01-10 23:04:00,2.1662,2.16635,2.1657,2.16625,528100000.0
2008-01-10 23:05:00,2.16625,2.1666,2.1662,2.16645,338900000.0
2008-01-10 23:06:00,2.16645,2.1666,2.1661,2.1661,343900000.0
2008-01-10 23:07:00,2.1661,2.1662,2.1661,2.1662,420200000.0
2008-01-10 23:08:00,2.1662,2.1663,2.1659,2.1659,262400000.0
2008-01-10 23:09:00,2.1659,2.1662,2.1656,2.166,459400000.0
2008-01-10 23:10:00,2.16585,2.1661,2.1657,2.1657,330800000.0
2008-01-10 23:11:00,2.1657,2.1658,2.16545,2.16575,505000000.0
2008-01-10 23:12:00,2.16575,2.16575,2.16535,2.1655,166200000.0
2008-01-10 23:13:00,2.1655,2.16565,2.165,2.1654,445000000.0
2008-01-10 23:14:00,2.1654,2.1654,2.16495,2.16515,649500000.0
2008-01-10 23:15:00,2.16515,2.16515,2.16475,2.16485,439800000.0
2008-01-10 23:16:00,2.16485,2.16495,2.16455,2.16455,1072400000.0
2008-01-10 23:17:00,2.16455,2.1649,2.16455,2.1648,474300000.0
2008-01-10 23:18:00,2.1648,2.1648,2.1644,2.1645,499600000.0
2008-01-10 23:19:00,2.1645,2.16465,2.1644,2.16455,198400000.0
2008-01-10 23:20:00,2.16455,2.16465,2.1645,2.16465,328600000.0
2008-01-10 23:21:00,2.16465,2.1647,2.16445,2.1645,715400000.0
2008-01-10 23:22:00,2.1645,2.1645,2.16335,2.1636,1090000000.0
2008-01-10 23:23:00,2.1636,2.16395,2.1633,2.16355,685200000.0
2008-01-10 23:24:00,2.1636,2.16365,2.16325,2.16365,444100000.0
2008-01-10 23:25:00,2.16365,2.164,2.16355,2.1639,141100000.0
2008-01-10 23:26:00,2.1639,2.1642,2.1635,2.1639,337000000.0
2008-01-10 23:27:00,2.1639,2.1641,2.16375,2.16385,734500000.0
2008-01-10 23:28:00,2.16385,2.16395,2.16375,2.1638,45000000.0
2008-01-10 23:29:00,2.1638,2.16385,2.1635,2.1636,614400000.0
2008-01-10 23:30:00,2.1637,2.1639,2.1633,2.16345,561400000.0
2008-01-10 23:31:00,2.16345,2.16345,2.16255,2.1626,393200000.0
2008-01-10 23:32:00,2.16255,2.1632,2.16255,2.163,645100000.0
2008-01-10 23:33:00,2.16305,2.16315,2.16255,2.16295,435500000.0
2008-01-10 23:34:00,2.16295,2.1633,2.1629,2.1632,284100000.0
2008-01-10 23:35:00,2.1632,2.1632,2.16305,2.1632,128200000.0
2008-01-10 23:36:00,2.1632,2.1632,2.16305,2.16305,236500000.0
2008-01-10 23:37:00,2.1633,2.1633,2.1633,2.1633,80300000.0
2008-01-10 23:38:00,2.1633,2.1633,2.1632,2.1632,856000000.0
2008-01-10 23:39:00,2.1633,2.1633,2.1631,2.1631,568900000.0
2008-01-10 23:40:00,2.1631,2.16315,2.1625,2.16295,403719525.0
2008-01-10 23:41:00,2.163,2.1633,2.16295,2.1631,584700000.0
2008-01-10 23:42:00,2.16315,2.1638,2.1631,2.1636,400700000.0
2008-01-10 23:43:00,2.1636,2.1636,2.16335,2.1635,544400000.0
2008-01-10 23:44:00,2.16355,2.1638,2.16355,2.1638,219800000.0
2008-01-10 23:45:00,2.1638,2.1638,2.1631,2.1634,271100000.0
2008-01-10 23:46:00,2.1634,2.16345,2.1633,2.1634,310200000.0
2008-01-10 23:47:00,2.1634,2.1635,2.1634,2.1634,378100000.0
2008-01-10 23:48:00,2.1634,2.16395,2.1634,2.16385,186000000.0
2008-01-10 23:49:00,2.16385,2.1639,2.1632,2.1632,208600000.0
2008-01-10 23:50:00,2.1632,2.1633,2.163,2.163,205600000.0
2008-01-10 23:51:00,2.163,2.16305,2.1627,2.1627,495300000.0
2008-01-10 23:52:00,2.1627,2.1629,2.1624,2.16255,373600000.0
2008-01-10 23:53:00,2.16245,2.1631,2.16245,2.1629,459500000.0
2008-01-10 23:54:00,2.1629,2.1634,2.1627,2.1633,216100000.0
2008-01-10 23:55:00,2.1633,2.16335,2.16255,2.1627,513100000.0
2008-01-10 23:56:00,2.1627,2.1632,2.1626,2.1632,481500000.0
2008-01-10 23:57:00,2.1632,2.16335,2.16315,2.16315,800800000.0
2008-01-10 23:58:00,2.16315,2.16365,2.16305,2.16365,936600000.0
2008-01-10 23:59:00,2.16365,2.1643,2.16365,2.1643,969900000.0
2008-01-11 00:00:00,2.1643,2.1643,2.1631,2.1632,1087100000.0
2008-01-11 00:01:00,2.1632,2.1645,2.1632,2.1637,807600000.0
2008-01-11 00:02:00,2.1637,2.1638,2.163,2.163,1378400000.0
2008-01-11 00:03:00,2.163,2.1639,2.1629,2.1636,881000000.0
2008-01-11 00:04:00,2.1636,2.1636,2.163,2.163,494900000.0
2008-01-11 00:05:00,2.163,2.1633,2.163,2.1633,717600000.0
2008-01-11 00:06:00,2.1633,2.1633,2.1624,2.1631,716600000.0
2008-01-11 00:07:00,2.1631,2.1631,2.1631,2.1631,150400000.0
2008-01-11 00:08:00,2.1625,2.1625,2.1617,2.1625,1107100000.0
2008-01-11 00:09:00,2.1624,2.1626,2.1624,2.1625,607600000.0
2008-01-11 00:10:00,2.1625,2.1626,2.1617,2.1622,1088600000.0
2008-01-11 00:11:00,2.1622,2.1624,2.1619,2.1624,1370000000.0
2008-01-11 00:12:00,2.1624,2.1625,2.1621,2.1623,490100000.0
2008-01-11 00:13:00,2.1623,2.1624,2.1623,2.1623,849500000.0
2008-01-11 00:14:00,2.1623,2.16285,2.1621,2.1628,1282500000.0
2008-01-11 00:15:00,2.1625,2.16295,2.1625,2.1628,628800000.0
2008-01-11 00:16:00,2.1625,2.163,2.1625,2.1628,411100000.0
2008-01-11 00:17:00,2.1628,2.1632,2.1628,2.16295,710600000.0
2008-01-11 00:18:00,2.16295,2.16315,2.1625,2.1631,1068700000.0
2008-01-11 00:19:00,2.1631,2.1631,2.1624,2.1624,874000000.0
2008-01-11 00:20:00,2.1624,2.1628,2.1622,2.1628,679700000.0
2008-01-11 00:21:00,2.1628,2.1629,2.1627,2.1627,739100000.0
2008-01-11 00:22:00,2.1627,2.1628,2.1624,2.16255,627700000.0
2008-01-11 00:23:00,2.16255,2.1631,2.16255,2.1628,632400000.0
2008-01-11 00:24:00,2.1628,2.1629,2.1626,2.1629,1015800000.0
2008-01-11 00:25:00,2.1629,2.16305,2.1628,2.16305,485100000.0
2008-01-11 00:26:00,2.16305,2.16315,2.1629,2.16305,468500000.0
2008-01-11 00:27:00,2.16305,2.1634,2.1629,2.163,786700000.0
2008-01-11 00:28:00,2.163,2.1633,2.1629,2.1633,1137600000.0
2008-01-11 00:29:00,2.1633,2.1636,2.16305,2.16315,562700000.0
2008-01-11 00:30:00,2.16315,2.16325,2.1631,2.16325,614900000.0
2008-01-11 00:31:00,2.16325,2.1635,2.1632,2.16345,630100000.0
2008-01-11 00:32:00,2.16345,2.16395,2.1634,2.1636,436300000.0
2008-01-11 00:33:00,2.1636,2.1637,2.1632,2.1636,975800000.0
2008-01-11 00:34:00,2.1636,2.16385,2.1634,2.16385,410900000.0
2008-01-11 00:35:00,2.16385,2.16395,2.1637,2.16375,64700000.0
2008-01-11 00:36:00,2.16375,2.1639,2.1637,2.1638,1015600000.0
2008-01-11 00:37:00,2.1639,2.1639,2.1638,2.1638,950500000.0
2008-01-11 00:38:00,2.1638,2.16395,2.1638,2.16395,847300000.0
2008-01-11 00:39:00,2.16395,2.164,2.1638,2.1638,735400000.0
2008-01-11 00:40:00,2.1639,2.16405,2.1638,2.16395,487100000.0
2008-01-11 00:41:00,2.164,2.164,2.1636,2.1638,573700000.0
2008-01-11 00:42:00,2.1638,2.1644,2.1632,2.1632,342500000.0
2008-01-11 00:43:00,2.1632,2.164,2.1631,2.164,1026200000.0
2008-01-11 00:44:00,2.1639,2.164,2.1633,2.1635,701000000.0
2008-01-11 00:45:00,2.1635,2.16365,2.1634,2.16365,406300000.0
2008-01-11 00:46:00,2.16365,2.16365,2.1634,2.1634,548500000.0
2008-01-11 00:47:00,2.1634,2.1638,2.1633,2.1638,519300000.0
2008-01-11 00:48:00,2.1638,2.1638,2.1633,2.1633,398800000.0
2008-01-11 00:49:00,2.1633,2.16375,2.1633,2.1633,510200000.0
2008-01-11 00:50:00,2.1633,2.16335,2.163,2.1632,536600000.0
2008-01-11 00:51:00,2.1632,2.1632,2.1629,2.163,586700000.0
2008-01-11 00:52:00,2.1631,2.1634,2.163,2.16305,862500000.0
2008-01-11 00:53:00,2.1631,2.1631,2.1628,2.1628,258200000.0
2008-01-11 00:54:00,2.16305,2.16345,2.16255,2.16345,421200000.0
2008-01-11 00:55:00,2.16345,2.16345,2.1629,2.1629,402400000.0
2008-01-11 00:56:00,2.1629,2.163,2.1627,2.16295,476600000.0
2008-01-11 00:57:00,2.1627,2.16295,2.1627,2.16295,212700000.0
2008-01-11 00:58:00,2.16295,2.1633,2.16295,2.1633,398700000.0
2008-01-11 00:59:00,2.1633,2.1633,2.1632,2.1632,523100000.0
2008-01-11 01:00:00,2.1632,2.1634,2.1631,2.1632,1246599973.0
2008-01-11 01:01:00,2.1631,2.1632,2.1628,2.163,745600000.0
2008-01-11 01:02:00,2.163,2.1638,2.1628,2.1638,1567200000.0
2008-01-11 01:03:00,2.16385,2.16385,2.16365,2.16375,82200000.0
2008-01-11 01:04:00,2.16375,2.16375,2.1634,2.1634,767300000.0
2008-01-11 01:05:00,2.1634,2.1636,2.1634,2.1636,208200000.0
2008-01-11 01:06:00,2.1636,2.1639,2.1635,2.16385,699000000.0
2008-01-11 01:07:00,2.16385,2.16405,2.1633,2.16395,286500000.0
2008-01-11 01:08:00,2.16395,2.1642,2.16395,2.1641,41300000.0
2008-01-11 01:09:00,2.1641,2.1641,2.16395,2.1641,141100000.0
2008-01-11 01:10:00,2.1641,2.16425,2.1641,2.1641,602900000.0
2008-01-11 01:11:00,2.1641,2.1644,2.164,2.1643,804500000.0
2008-01-11 01:12:00,2.1643,2.1643,2.164,2.1641,511700000.0
2008-01-11 01:13:00,2.1641,2.1646,2.164,2.1645,739000000.0
2008-01-11 01:14:00,2.1645,2.1646,2.1645,2.1645,297200000.0
2008-01-11 01:15:00,2.1645,2.16495,2.16415,2.16485,705000000.0
2008-01-11 01:16:00,2.16485,2.16505,2.16445,2.16495,635900000.0
2008-01-11 01:17:00,2.16495,2.1651,2.16465,2.16475,819600000.0
2008-01-11 01:18:00,2.16475,2.16515,2.16455,2.1646,455500000.0
2008-01-11 01:19:00,2.1646,2.1647,2.16425,2.1644,676300000.0
2008-01-11 01:20:00,2.16445,2.16505,2.16435,2.16505,672800000.0
2008-01-11 01:21:00,2.16505,2.1652,2.165,2.1651,758300000.0
2008-01-11 01:22:00,2.1651,2.16535,2.1651,2.1653,656100000.0
2008-01-11 01:23:00,2.1653,2.1655,2.165,2.1651,895800000.0
2008-01-11 01:24:00,2.1651,2.1656,2.16505,2.1655,811300000.0
2008-01-11 01:25:00,2.1655,2.16635,2.1652,2.1657,717700000.0
2008-01-11 01:26:00,2.1657,2.16625,2.1657,2.16625,456100000.0
2008-01-11 01:27:00,2.16625,2.16625,2.16595,2.16595,108300000.0
2008-01-11 01:28:00,2.16585,2.16615,2.16585,2.16605,358900000.0
2008-01-11 01:29:00,2.16605,2.16635,2.16585,2.16605,471100000.0
2008-01-11 01:30:00,2.166,2.16605,2.1657,2.166,722800000.0
2008-01-11 01:31:00,2.166,2.1661,2.1659,2.1661,482000000.0
2008-01-11 01:32:00,2.1661,2.16615,2.16595,2.16605,140800000.0
2008-01-11 01:33:00,2.16605,2.16605,2.1659,2.166,39500000.0
2008-01-11 01:34:00,2.166,2.16605,2.16585,2.16605,180700000.0
2008-01-11 01:35:00,2.16605,2.16625,2.166,2.16605,583000000.0
2008-01-11 01:36:00,2.16605,2.16605,2.1659,2.16595,444600000.0
2008-01-11 01:37:00,2.16595,2.16605,2.1659,2.166,347800000.0
2008-01-11 01:38:00,2.166,2.1662,2.16585,2.16605,488600000.0
2008-01-11 01:39:00,2.16605,2.16605,2.1657,2.1657,276300000.0
2008-01-11 01:40:00,2.1657,2.16585,2.1654,2.1655,541500000.0
2008-01-11 01:41:00,2.1655,2.1655,2.1652,2.1653,814600000.0
2008-01-11 01:42:00,2.1653,2.1655,2.16475,2.16485,584800000.0
2008-01-11 01:43:00,2.16485,2.165,2.16475,2.16475,564600000.0
2008-01-11 01:44:00,2.16475,2.16505,2.16475,2.1649,281900000.0
2008-01-11 01:45:00,2.1648,2.1649,2.16475,2.1649,268200000.0
2008-01-11 01:46:00,2.1649,2.16505,2.16485,2.16485,146600000.0
2008-01-11 01:47:00,2.16485,2.16495,2.16465,2.16485,609800000.0
2008-01-11 01:48:00,2.1648,2.16515,2.16475,2.16515,294800000.0
2008-01-11 01:49:00,2.16515,2.16525,2.16505,2.16515,169200000.0
2008-01-11 01:50:00,2.16515,2.16545,2.16485,2.1653,205700000.0
2008-01-11 01:51:00,2.16535,2.16545,2.16495,2.16525,117500000.0
2008-01-11 01:52:00,2.16525,2.16525,2.16515,2.16515,192000000.0
2008-01-11 01:53:00,2.16515,2.16575,2.165,2.16575,388900000.0
2008-01-11 01:54:00,2.16575,2.16625,2.16575,2.16585,652000000.0
2008-01-11 01:55:00,2.16565,2.16615,2.16545,2.16605,724000000.0
2008-01-11 01:56:00,2.16605,2.16615,2.16585,2.16605,553600000.0
2008-01-11 01:57:00,2.16605,2.1662,2.16555,2.16565,876900000.0
2008-01-11 01:58:00,2.16565,2.16625,2.16555,2.16605,415500000.0
2008-01-11 01:59:00,2.1662,2.16625,2.1661,2.1661,97500000.0
2008-01-11 02:00:00,2.1661,2.1666,2.1661,2.1665,323100000.0
2008-01-11 02:01:00,2.1665,2.16685,2.1663,2.1665,545200000.0
2008-01-11 02:02:00,2.1665,2.16665,2.16615,2.16615,217700000.0
2008-01-11 02:03:00,2.16645,2.16655,2.16635,2.16645,267400000.0
2008-01-11 02:04:00,2.16645,2.1665,2.1663,2.1665,252100000.0
2008-01-11 02:05:00,2.16635,2.16645,2.1659,2.16595,708800000.0
2008-01-11 02:06:00,2.16595,2.1663,2.16555,2.1659,445100000.0
2008-01-11 02:07:00,2.1659,2.16595,2.1655,2.16575,721000000.0
2008-01-11 02:08:00,2.1655,2.16605,2.16545,2.166,851700000.0
2008-01-11 02:09:00,2.166,2.16605,2.1655,2.1659,410900000.0
2008-01-11 02:10:00,2.1659,2.166,2.16585,2.1659,99000000.0
2008-01-11 02:11:00,2.1659,2.1659,2.1655,2.16585,474800000.0
2008-01-11 02:12:00,2.16585,2.1659,2.1656,2.1656,302900000.0
2008-01-11 02:13:00,2.16535,2.16605,2.16535,2.16565,305300000.0
2008-01-11 02:14:00,2.16565,2.16575,2.1653,2.16545,531600000.0
2008-01-11 02:15:00,2.16545,2.16575,2.16535,2.16575,509400000.0
2008-01-11 02:16:00,2.1658,2.1658,2.16525,2.16545,208800000.0
2008-01-11 02:17:00,2.1654,2.1657,2.16485,2.16535,360000000.0
2008-01-11 02:18:00,2.16535,2.1656,2.1653,2.1653,413300000.0
2008-01-11 02:19:00,2.16535,2.16535,2.1648,2.16505,238200000.0
2008-01-11 02:20:00,2.1653,2.16545,2.16515,2.16545,207700000.0
2008-01-11 02:21:00,2.16545,2.16575,2.16515,2.16565,341300000.0
2008-01-11 02:22:00,2.16565,2.16575,2.1649,2.16535,908500000.0
2008-01-11 02:23:00,2.16535,2.1654,2.16515,2.1654,550400000.0
2008-01-11 02:24:00,2.1654,2.1654,2.1651,2.1653,941600000.0
2008-01-11 02:25:00,2.1653,2.16535,2.165,2.16535,782800000.0
2008-01-11 02:26:00,2.16525,2.1654,2.16505,2.1654,697000000.0
2008-01-11 02:27:00,2.1654,2.1654,2.1654,2.1654,847800000.0
2008-01-11 02:28:00,2.1654,2.1654,2.1653,2.1653,361400000.0
2008-01-11 02:29:00,2.1653,2.16555,2.165,2.16555,944300000.0
2008-01-11 02:30:00,2.16555,2.1656,2.16515,2.1656,356100000.0
2008-01-11 02:31:00,2.1656,2.16575,2.1656,2.16565,381500000.0
2008-01-11 02:32:00,2.16565,2.16585,2.16555,2.16585,560700000.0
2008-01-11 02:33:00,2.16585,2.16605,2.16565,2.1657,350200000.0
2008-01-11 02:34:00,2.1657,2.16575,2.1656,2.1657,859900000.0
2008-01-11 02:35:00,2.1657,2.1661,2.1657,2.1658,242500000.0
2008-01-11 02:36:00,2.1661,2.1661,2.1657,2.16605,397500000.0
2008-01-11 02:37:00,2.16605,2.16625,2.1658,2.16625,320500000.0
2008-01-11 02:38:00,2.16625,2.16625,2.1659,2.1659,255800000.0
2008-01-11 02:39:00,2.1659,2.1659,2.1655,2.1659,178100000.0
2008-01-11 02:40:00,2.1659,2.16625,2.1658,2.16595,899400000.0
2008-01-11 02:41:00,2.16595,2.16615,2.1658,2.16595,510900000.0
2008-01-11 02:42:00,2.16595,2.1662,2.16585,2.16605,758400000.0
2008-01-11 02:43:00,2.16605,2.1662,2.16605,2.1661,1037100000.0
2008-01-11 02:44:00,2.1661,2.1661,2.16575,2.1661,551200000.0
2008-01-11 02:45:00,2.166,2.16625,2.1659,2.16605,597200000.0
2008-01-11 02:46:00,2.16605,2.16615,2.16585,2.16595,481400000.0
2008-01-11 02:47:00,2.16595,2.16595,2.16555,2.16585,486800000.0
2008-01-11 02:48:00,2.16585,2.1661,2.16585,2.1659,397700000.0
2008-01-11 02:49:00,2.1659,2.16605,2.1657,2.16585,358500000.0
2008-01-11 02:50:00,2.16585,2.16595,2.1654,2.16565,65000000.0
2008-01-11 02:51:00,2.16565,2.16595,2.16565,2.16595,120900000.0
2008-01-11 02:52:00,2.16595,2.16595,2.1658,2.1659,98300000.0
2008-01-11 02:53:00,2.1659,2.1659,2.1656,2.16585,568100000.0
2008-01-11 02:54:00,2.16585,2.16635,2.16575,2.16635,541300000.0
2008-01-11 02:55:00,2.16635,2.16635,2.16605,2.1662,438600000.0
2008-01-11 02:56:00,2.1662,2.1663,2.16615,2.1663,504800000.0
2008-01-11 02:57:00,2.1663,2.1663,2.16595,2.1661,525200000.0
2008-01-11 02:58:00,2.1661,2.1663,2.16605,2.1663,495000000.0
2008-01-11 02:59:00,2.16625,2.1663,2.16605,2.16615,687000000.0
2008-01-11 03:00:00,2.16615,2.16645,2.16615,2.16625,563000000.0
2008-01-11 03:01:00,2.16625,2.16645,2.1659,2.16595,580500000.0
2008-01-11 03:02:00,2.16595,2.1662,2.16595,2.1662,565700000.0
2008-01-11 03:03:00,2.1662,2.16625,2.16595,2.166,449200000.0
2008-01-11 03:04:00,2.166,2.16615,2.16585,2.16615,595300000.0
2008-01-11 03:05:00,2.16615,2.16615,2.16585,2.16585,520700000.0
2008-01-11 03:06:00,2.16585,2.166,2.1658,2.1658,384200000.0
2008-01-11 03:07:00,2.1658,2.16585,2.16575,2.1658,538600000.0
2008-01-11 03:08:00,2.1658,2.16595,2.16575,2.1659,298700000.0
2008-01-11 03:09:00,2.1659,2.16595,2.1655,2.1659,351900000.0
2008-01-11 03:10:00,2.16595,2.16605,2.16575,2.16585,444000000.0
2008-01-11 03:11:00,2.16585,2.16605,2.16585,2.16585,142800000.0
2008-01-11 03:12:00,2.16585,2.16595,2.1656,2.1658,122700000.0
2008-01-11 03:13:00,2.1658,2.16585,2.1657,2.1657,205800000.0
2008-01-11 03:14:00,2.1657,2.1659,2.16565,2.16585,480000000.0
2008-01-11 03:15:00,2.16585,2.16585,2.1656,2.1658,879300000.0
2008-01-11 03:16:00,2.1659,2.16595,2.16555,2.16555,385700000.0
2008-01-11 03:17:00,2.16555,2.16585,2.1655,2.16585,201300000.0
2008-01-11 03:18:00,2.16585,2.16595,2.16575,2.1658,113300000.0
2008-01-11 03:19:00,2.1658,2.1658,2.1657,2.1657,207000000.0
2008-01-11 03:20:00,2.16565,2.16565,2.1656,2.1656,12300000.0
2008-01-11 03:21:00,2.1655,2.1657,2.1655,2.16565,206000000.0
2008-01-11 03:22:00,2.16565,2.16565,2.1655,2.16565,866400000.0
2008-01-11 03:23:00,2.16565,2.16565,2.1656,2.1656,178200000.0
2008-01-11 03:24:00,2.1656,2.1656,2.1655,2.1656,190800000.0
2008-01-11 03:25:00,2.1656,2.1656,2.1653,2.1654,850400000.0
2008-01-11 03:26:00,2.1654,2.16565,2.1654,2.16555,202100000.0
2008-01-11 03:27:00,2.16555,2.16565,2.1654,2.16565,374400000.0
2008-01-11 03:28:00,2.16565,2.1657,2.16545,2.16565,198700000.0
2008-01-11 03:29:00,2.16565,2.16565,2.1655,2.1655,181400000.0
2008-01-11 03:30:00,2.1655,2.16575,2.1655,2.1657,261300000.0
2008-01-11 03:31:00,2.16575,2.166,2.16575,2.16575,538300000.0
2008-01-11 03:32:00,2.16575,2.16575,2.1656,2.1656,108600000.0
2008-01-11 03:33:00,2.1656,2.16585,2.1656,2.16565,99500000.0
2008-01-11 03:34:00,2.16565,2.16565,2.1655,2.16555,304700000.0
2008-01-11 03:35:00,2.16555,2.16555,2.16535,2.16545,416700000.0
2008-01-11 03:36:00,2.16545,2.16545,2.1652,2.1652,626300000.0
2008-01-11 03:37:00,2.1651,2.16535,2.1651,2.1653,158100000.0
2008-01-11 03:38:00,2.1653,2.16535,2.1652,2.1652,668900000.0
2008-01-11 03:39:00,2.1652,2.1653,2.1651,2.16525,136300000.0
2008-01-11 03:40:00,2.16525,2.1653,2.1651,2.16525,134200000.0
2008-01-11 03:41:00,2.1652,2.16545,2.16515,2.1653,230200000.0
2008-01-11 03:42:00,2.1653,2.1653,2.1652,2.16525,555400000.0
2008-01-11 03:43:00,2.16525,2.1653,2.16495,2.1652,498600000.0
2008-01-11 03:44:00,2.1652,2.16535,2.16495,2.1653,287500000.0
2008-01-11 03:45:00,2.1653,2.16555,2.1653,2.16545,571700000.0
2008-01-11 03:46:00,2.16545,2.1655,2.16535,2.1655,856500000.0
2008-01-11 03:47:00,2.1655,2.16555,2.16515,2.16535,952800000.0
2008-01-11 03:48:00,2.16535,2.16555,2.16525,2.16525,428800000.0
2008-01-11 03:49:00,2.16525,2.16555,2.16525,2.16545,687300000.0
2008-01-11 03:50:00,2.16545,2.16545,2.16525,2.16535,459400000.0
2008-01-11 03:51:00,2.16535,2.16555,2.16525,2.16535,648200000.0
2008-01-11 03:52:00,2.16535,2.1654,2.16525,2.16535,359000000.0
2008-01-11 03:53:00,2.16535,2.16555,2.16525,2.16555,645400000.0
2008-01-11 03:54:00,2.16555,2.16555,2.16535,2.16545,738000000.0
2008-01-11 03:55:00,2.16545,2.16555,2.16535,2.1654,452400000.0
2008-01-11 03:56:00,2.1654,2.1656,2.16525,2.16535,424400000.0
2008-01-11 03:57:00,2.16535,2.1655,2.1653,2.16535,755200000.0
2008-01-11 03:58:00,2.1653,2.1655,2.1652,2.16545,841000000.0
2008-01-11 03:59:00,2.1655,2.16575,2.16545,2.16555,648300000.0
2008-01-11 04:00:00,2.16555,2.1656,2.1653,2.16545,549200000.0
2008-01-11 04:01:00,2.16545,2.1655,2.1653,2.1654,113400000.0
2008-01-11 04:02:00,2.1654,2.1656,2.1654,2.1656,796900000.0
2008-01-11 04:03:00,2.1656,2.1657,2.1655,2.1657,905400000.0
2008-01-11 04:04:00,2.1657,2.1657,2.16555,2.16555,973100000.0
2008-01-11 04:05:00,2.16555,2.16585,2.16555,2.16575,968700000.0
2008-01-11 04:06:00,2.16575,2.16585,2.16545,2.16575,920800000.0
2008-01-11 04:07:00,2.16575,2.16595,2.16575,2.16595,815300000.0
2008-01-11 04:08:00,2.16595,2.16595,2.16585,2.16595,163100000.0
2008-01-11 04:09:00,2.16595,2.16595,2.1658,2.16585,393600000.0
2008-01-11 04:10:00,2.16585,2.16585,2.16555,2.16555,560600000.0
2008-01-11 04:11:00,2.16555,2.16565,2.16525,2.1654,422000000.0
2008-01-11 04:12:00,2.1654,2.16545,2.16525,2.16525,297800000.0
2008-01-11 04:13:00,2.1653,2.16545,2.16515,2.1652,751700000.0
2008-01-11 04:14:00,2.1652,2.16535,2.16515,2.16515,517700000.0
2008-01-11 04:15:00,2.16515,2.1653,2.16505,2.16515,358900000.0
2008-01-11 04:16:00,2.16515,2.16525,2.1651,2.16515,721700000.0
2008-01-11 04:17:00,2.16515,2.16555,2.16515,2.16545,775800000.0
2008-01-11 04:18:00,2.1655,2.16575,2.16545,2.16565,96600000.0
2008-01-11 04:19:00,2.16565,2.1658,2.16555,2.16565,374100000.0
2008-01-11 04:20:00,2.16565,2.1662,2.1655,2.1656,370900000.0
2008-01-11 04:21:00,2.1656,2.16565,2.1651,2.16565,521700000.0
2008-01-11 04:22:00,2.16565,2.16565,2.16525,2.16535,645000000.0
2008-01-11 04:23:00,2.16535,2.16545,2.1652,2.16545,453300000.0
2008-01-11 04:24:00,2.16545,2.1655,2.16525,2.1654,321000000.0
2008-01-11 04:25:00,2.1654,2.16545,2.16505,2.16515,953000000.0
2008-01-11 04:26:00,2.1651,2.16525,2.16485,2.165,625600000.0
2008-01-11 04:27:00,2.165,2.165,2.16445,2.16445,537600000.0
2008-01-11 04:28:00,2.16445,2.1646,2.16395,2.164,695900000.0
2008-01-11 04:29:00,2.164,2.16415,2.16385,2.16385,434100000.0
2008-01-11 04:30:00,2.16385,2.1644,2.16385,2.16425,521900000.0
2008-01-11 04:31:00,2.16425,2.1649,2.16425,2.16485,1083400000.0
2008-01-11 04:32:00,2.16485,2.1649,2.1645,2.1646,1372800000.0
2008-01-11 04:33:00,2.1646,2.16475,2.16445,2.16465,575700000.0
2008-01-11 04:34:00,2.16465,2.16485,2.16455,2.1648,358700000.0
2008-01-11 04:35:00,2.1648,2.16485,2.1646,2.1647,455700000.0
2008-01-11 04:36:00,2.1647,2.165,2.16455,2.1649,623800000.0
2008-01-11 04:37:00,2.1648,2.16535,2.1648,2.16535,606600000.0
2008-01-11 04:38:00,2.16535,2.16535,2.16495,2.165,377100000.0
2008-01-11 04:39:00,2.165,2.1651,2.1649,2.165,396800000.0
2008-01-11 04:40:00,2.165,2.16535,2.165,2.1651,379100000.0
2008-01-11 04:41:00,2.1651,2.1654,2.1651,2.16535,415400000.0
2008-01-11 04:42:00,2.1654,2.16545,2.16535,2.16545,512500000.0
2008-01-11 04:43:00,2.16545,2.1656,2.16545,2.16555,592400000.0
2008-01-11 04:44:00,2.16555,2.16575,2.16545,2.16545,752300000.0
2008-01-11 04:45:00,2.16545,2.1658,2.16545,2.16575,728800000.0
2008-01-11 04:46:00,2.16575,2.16605,2.16575,2.16605,410200000.0
2008-01-11 04:47:00,2.16605,2.1662,2.16595,2.1662,427100000.0
2008-01-11 04:48:00,2.1662,2.1662,2.16575,2.16575,863700000.0
2008-01-11 04:49:00,2.16575,2.16615,2.16565,2.16565,775800000.0
2008-01-11 04:50:00,2.16565,2.1659,2.1656,2.1658,770700000.0
2008-01-11 04:51:00,2.1658,2.166,2.16575,2.16585,694100000.0
2008-01-11 04:52:00,2.16585,2.16625,2.16585,2.16625,467500000.0
2008-01-11 04:53:00,2.16625,2.1665,2.1662,2.16645,404200000.0
2008-01-11 04:54:00,2.16645,2.16655,2.16625,2.16645,153700000.0
2008-01-11 04:55:00,2.16645,2.16645,2.16605,2.1662,237200000.0
2008-01-11 04:56:00,2.1662,2.16695,2.1662,2.16625,418600000.0
2008-01-11 04:57:00,2.1663,2.16655,2.16625,2.16645,579600000.0
2008-01-11 04:58:00,2.16645,2.16645,2.1661,2.1662,530100000.0
2008-01-11 04:59:00,2.1662,2.1662,2.16585,2.1661,808900000.0
2008-01-11 05:00:00,2.1662,2.16635,2.166,2.16615,593300000.0
2008-01-11 05:01:00,2.16615,2.16705,2.1661,2.16645,360800000.0
2008-01-11 05:02:00,2.16645,2.16665,2.1661,2.1665,412500000.0
2008-01-11 05:03:00,2.1665,2.1666,2.1663,2.1665,687800000.0
2008-01-11 05:04:00,2.16645,2.16655,2.16615,2.1664,759100000.0
2008-01-11 05:05:00,2.1664,2.1665,2.1662,2.1665,621400000.0
2008-01-11 05:06:00,2.1665,2.1665,2.1663,2.16635,401700000.0
2008-01-11 05:07:00,2.16635,2.16645,2.1662,2.16635,541600000.0
2008-01-11 05:08:00,2.16645,2.16645,2.16615,2.1664,395600000.0
2008-01-11 05:09:00,2.1664,2.16645,2.16635,2.1664,117300000.0
2008-01-11 05:10:00,2.16645,2.1666,2.1663,2.16655,414100000.0
2008-01-11 05:11:00,2.16655,2.1666,2.1665,2.16655,422000000.0
2008-01-11 05:12:00,2.16655,2.1666,2.16625,2.1663,455200000.0
2008-01-11 05:13:00,2.1663,2.1664,2.1663,2.16635,763800000.0
2008-01-11 05:14:00,2.16635,2.16655,2.16625,2.16635,764500000.0
2008-01-11 05:15:00,2.16635,2.1665,2.16625,2.16645,970600000.0
2008-01-11 05:16:00,2.1665,2.1666,2.1664,2.1665,706300000.0
2008-01-11 05:17:00,2.1665,2.1666,2.16645,2.16645,776200000.0
2008-01-11 05:18:00,2.16645,2.16685,2.16645,2.16665,641900000.0
2008-01-11 05:19:00,2.16665,2.1667,2.1664,2.16665,630300000.0
2008-01-11 05:20:00,2.16665,2.16665,2.1664,2.1666,615900000.0
2008-01-11 05:21:00,2.1666,2.1666,2.16635,2.16635,589500000.0
2008-01-11 05:22:00,2.1664,2.16665,2.1663,2.16665,462300000.0
2008-01-11 05:23:00,2.16665,2.16665,2.1664,2.1665,836800000.0
2008-01-11 05:24:00,2.1665,2.1665,2.1663,2.1665,949400000.0
2008-01-11 05:25:00,2.1665,2.1665,2.1663,2.1664,731300000.0
2008-01-11 05:26:00,2.1663,2.16645,2.166,2.1663,684300000.0
2008-01-11 05:27:00,2.1663,2.1663,2.16595,2.16595,755000000.0
2008-01-11 05:28:00,2.16595,2.1663,2.1659,2.1661,509900000.0
2008-01-11 05:29:00,2.1661,2.16635,2.1659,2.16635,388300000.0
2008-01-11 05:30:00,2.16635,2.16635,2.1659,2.166,740300000.0
2008-01-11 05:31:00,2.166,2.16605,2.16575,2.1658,942600000.0
2008-01-11 05:32:00,2.1658,2.1663,2.1658,2.16595,207800000.0
2008-01-11 05:33:00,2.1661,2.1661,2.16575,2.1658,606000000.0
2008-01-11 05:34:00,2.16585,2.16595,2.16575,2.1658,652100000.0
2008-01-11 05:35:00,2.1658,2.16625,2.1658,2.1662,162100000.0
2008-01-11 05:36:00,2.1662,2.16625,2.1658,2.1659,448200000.0
2008-01-11 05:37:00,2.1659,2.1659,2.16555,2.16555,570500000.0
2008-01-11 05:38:00,2.16555,2.16595,2.16545,2.1658,700800000.0
2008-01-11 05:39:00,2.1658,2.1667,2.1658,2.16605,612100000.0
2008-01-11 05:40:00,2.16635,2.16665,2.1649,2.165,510900000.0
2008-01-11 05:41:00,2.1649,2.1655,2.1648,2.1654,584600000.0
2008-01-11 05:42:00,2.1654,2.16545,2.1648,2.1649,393700000.0
2008-01-11 05:43:00,2.1649,2.16505,2.16465,2.16485,493300000.0
2008-01-11 05:44:00,2.16485,2.16485,2.1643,2.1648,574400000.0
2008-01-11 05:45:00,2.1648,2.16485,2.16465,2.16465,476700000.0
2008-01-11 05:46:00,2.16465,2.16485,2.16445,2.1647,595300000.0
2008-01-11 05:47:00,2.1648,2.16495,2.1646,2.1648,561600000.0
2008-01-11 05:48:00,2.1648,2.1648,2.16395,2.164,608500000.0
2008-01-11 05:49:00,2.164,2.1645,2.164,2.1645,532600000.0
2008-01-11 05:50:00,2.1645,2.1645,2.1639,2.1641,365900000.0
2008-01-11 05:51:00,2.1641,2.16485,2.164,2.1644,280500000.0
2008-01-11 05:52:00,2.1644,2.1644,2.164,2.16405,498000000.0
2008-01-11 05:53:00,2.164,2.164,2.1618,2.16215,625000000.0
2008-01-11 05:54:00,2.1622,2.16235,2.16145,2.1619,400500000.0
2008-01-11 05:55:00,2.16205,2.16205,2.1609,2.1611,378300000.0
2008-01-11 05:56:00,2.1611,2.16135,2.161,2.16105,385700000.0
2008-01-11 05:57:00,2.16105,2.16125,2.1608,2.1612,443200000.0
2008-01-11 05:58:00,2.16115,2.16115,2.1608,2.16095,455100000.0
2008-01-11 05:59:00,2.16095,2.161,2.1608,2.1608,520000000.0
2008-01-11 06:00:00,2.1608,2.1609,2.1604,2.1604,583600000.0
2008-01-11 06:01:00,2.1604,2.16065,2.16025,2.16035,478500000.0
2008-01-11 06:02:00,2.16035,2.16055,2.16035,2.16035,411400000.0
2008-01-11 06:03:00,2.16035,2.1619,2.1602,2.1619,573100000.0
2008-01-11 06:04:00,2.1619,2.1619,2.16125,2.16155,461700000.0
2008-01-11 06:05:00,2.16155,2.1618,2.1613,2.1618,485000000.0
2008-01-11 06:06:00,2.1618,2.16195,2.16165,2.16175,755500000.0
2008-01-11 06:07:00,2.16175,2.16185,2.16145,2.16165,581500000.0
2008-01-11 06:08:00,2.16165,2.16185,2.1615,2.16185,429800000.0
2008-01-11 06:09:00,2.16185,2.1621,2.16185,2.16205,433400000.0
2008-01-11 06:10:00,2.1621,2.1622,2.1618,2.16195,739500000.0
2008-01-11 06:11:00,2.16195,2.162,2.1616,2.16175,534300000.0
2008-01-11 06:12:00,2.16175,2.16185,2.16175,2.16175,216500000.0
2008-01-11 06:13:00,2.16175,2.1621,2.1616,2.1618,779100000.0
2008-01-11 06:14:00,2.1618,2.16185,2.16165,2.1617,780100000.0
2008-01-11 06:15:00,2.1617,2.1617,2.1616,2.1617,740800000.0
2008-01-11 06:16:00,2.1617,2.1618,2.161,2.1614,926000000.0
2008-01-11 06:17:00,2.1614,2.16165,2.161,2.1612,606800000.0
2008-01-11 06:18:00,2.1612,2.1612,2.1607,2.1609,411700000.0
2008-01-11 06:19:00,2.1609,2.16095,2.1604,2.16055,611900000.0
2008-01-11 06:20:00,2.16055,2.1606,2.15995,2.16025,911400000.0
2008-01-11 06:21:00,2.16025,2.1604,2.1601,2.1602,665200000.0
2008-01-11 06:22:00,2.1602,2.1603,2.1602,2.1602,689400000.0
2008-01-11 06:23:00,2.1602,2.1603,2.1598,2.1598,661900000.0
2008-01-11 06:24:00,2.1598,2.16,2.15955,2.15955,366200000.0
2008-01-11 06:25:00,2.15955,2.1599,2.15895,2.15915,290300000.0
2008-01-11 06:26:00,2.1592,2.15935,2.1587,2.15925,816800000.0
2008-01-11 06:27:00,2.15925,2.15945,2.15915,2.15935,423800000.0
2008-01-11 06:28:00,2.15935,2.15935,2.1591,2.15925,531500000.0
2008-01-11 06:29:00,2.15925,2.1594,2.15885,2.1592,481700000.0
2008-01-11 06:30:00,2.1592,2.1595,2.15915,2.15915,689600000.0
2008-01-11 06:31:00,2.1592,2.1594,2.15895,2.1594,536600000.0
2008-01-11 06:32:00,2.1594,2.1598,2.1592,2.1592,646300000.0
2008-01-11 06:33:00,2.1592,2.15945,2.15915,2.15935,871000000.0
2008-01-11 06:34:00,2.15935,2.15965,2.1593,2.15955,607400000.0
2008-01-11 06:35:00,2.15955,2.15985,2.159,2.15965,705100000.0
2008-01-11 06:36:00,2.15965,2.16015,2.15955,2.1601,442100000.0
2008-01-11 06:37:00,2.1601,2.1603,2.1598,2.16025,807600000.0
2008-01-11 06:38:00,2.1602,2.16085,2.16005,2.16035,599800000.0
2008-01-11 06:39:00,2.1605,2.16055,2.15985,2.15985,500700000.0
2008-01-11 06:40:00,2.1601,2.1602,2.1597,2.1601,456400000.0
2008-01-11 06:41:00,2.1601,2.1603,2.1601,2.1603,949500000.0
2008-01-11 06:42:00,2.1603,2.16035,2.16015,2.1603,685200000.0
2008-01-11 06:43:00,2.1603,2.1603,2.15985,2.1603,1099400000.0
2008-01-11 06:44:00,2.1603,2.161,2.1603,2.1608,547400000.0
2008-01-11 06:45:00,2.1608,2.16105,2.16055,2.1608,792100000.0
2008-01-11 06:46:00,2.1608,2.16105,2.1608,2.161,949500000.0
2008-01-11 06:47:00,2.161,2.161,2.1606,2.16065,505200000.0
2008-01-11 06:48:00,2.16065,2.16065,2.15985,2.16,723000000.0
2008-01-11 06:49:00,2.16,2.1606,2.1599,2.1603,666900000.0
2008-01-11 06:50:00,2.1603,2.1603,2.1599,2.15995,587600000.0
2008-01-11 06:51:00,2.15995,2.16,2.15955,2.1596,706800000.0
2008-01-11 06:52:00,2.1596,2.1604,2.15955,2.16035,677400000.0
2008-01-11 06:53:00,2.16035,2.16055,2.15995,2.1603,389000000.0
2008-01-11 06:54:00,2.1603,2.1603,2.1597,2.15995,651100000.0
2008-01-11 06:55:00,2.15995,2.16005,2.15955,2.15975,507400000.0
2008-01-11 06:56:00,2.15975,2.15995,2.15955,2.1599,408300000.0
2008-01-11 06:57:00,2.1598,2.16005,2.15955,2.15955,661000000.0
2008-01-11 06:58:00,2.15955,2.1596,2.15925,2.1595,811900000.0
2008-01-11 06:59:00,2.1596,2.15965,2.1591,2.1593,652400000.0
2008-01-11 07:00:00,2.1593,2.15935,2.15875,2.15895,624300000.0
2008-01-11 07:01:00,2.1591,2.1593,2.15885,2.15885,393300000.0
2008-01-11 07:02:00,2.15885,2.15945,2.15885,2.1593,394700000.0
2008-01-11 07:03:00,2.1593,2.1593,2.15905,2.15925,536600000.0
2008-01-11 07:04:00,2.15925,2.15935,2.1589,2.15895,480200000.0
2008-01-11 07:05:00,2.15895,2.15945,2.15895,2.1592,471300000.0
2008-01-11 07:06:00,2.1592,2.1592,2.1586,2.15865,160100000.0
2008-01-11 07:07:00,2.1586,2.15885,2.15855,2.15885,380300000.0
2008-01-11 07:08:00,2.15885,2.15905,2.1588,2.1588,243200000.0
2008-01-11 07:09:00,2.1588,2.15895,2.15855,2.1586,263300000.0
2008-01-11 07:10:00,2.1586,2.1586,2.1586,2.1586,170000000.0
2008-01-11 07:11:00,2.1588,2.15885,2.1588,2.15885,116300000.0
2008-01-11 07:12:00,2.15885,2.15885,2.1587,2.15885,887900000.0
2008-01-11 07:13:00,2.15885,2.15895,2.1588,2.15895,722900000.0
2008-01-11 07:14:00,2.15895,2.15915,2.1588,2.15905,671800000.0
2008-01-11 07:15:00,2.15905,2.15905,2.15885,2.15895,606400000.0
2008-01-11 07:16:00,2.15895,2.15895,2.1588,2.1588,487000000.0
2008-01-11 07:17:00,2.159,2.1591,2.1588,2.1588,684100000.0
2008-01-11 07:18:00,2.159,2.159,2.1587,2.15875,451600000.0
2008-01-11 07:19:00,2.15875,2.15875,2.1586,2.1587,679300000.0
2008-01-11 07:20:00,2.1587,2.15905,2.15865,2.1589,461700000.0
2008-01-11 07:21:00,2.15885,2.159,2.1588,2.15895,849000000.0
2008-01-11 07:22:00,2.15895,2.15895,2.15855,2.15855,1107200000.0
2008-01-11 07:23:00,2.15855,2.1587,2.15855,2.1587,324900000.0
2008-01-11 07:24:00,2.1587,2.15885,2.15835,2.1585,716300000.0
2008-01-11 07:25:00,2.15855,2.15875,2.1583,2.15835,733500000.0
2008-01-11 07:26:00,2.15835,2.15885,2.1583,2.15865,760400000.0
2008-01-11 07:27:00,2.15865,2.15885,2.1583,2.15845,687300000.0
2008-01-11 07:28:00,2.15845,2.15845,2.1574,2.15745,590700000.0
2008-01-11 07:29:00,2.1574,2.1574,2.15645,2.15685,552100000.0
2008-01-11 07:30:00,2.15685,2.15705,2.1567,2.15685,868200000.0
2008-01-11 07:31:00,2.15685,2.15685,2.15635,2.15635,752800000.0
2008-01-11 07:32:00,2.15635,2.15655,2.15625,2.15635,627800000.0
2008-01-11 07:33:00,2.15645,2.1567,2.1563,2.15665,726500000.0
2008-01-11 07:34:00,2.15665,2.15705,2.15655,2.15665,732700000.0
2008-01-11 07:35:00,2.15665,2.15685,2.15665,2.15685,730800000.0
2008-01-11 07:36:00,2.15685,2.15705,2.1566,2.15705,334300000.0
2008-01-11 07:37:00,2.15705,2.15725,2.1569,2.15725,826100000.0
2008-01-11 07:38:00,2.15725,2.15725,2.15715,2.15725,418200000.0
2008-01-11 07:39:00,2.15725,2.1575,2.1571,2.15745,656800000.0
2008-01-11 07:40:00,2.15745,2.15755,2.15705,2.15715,1077000000.0
2008-01-11 07:41:00,2.15705,2.15725,2.15685,2.15685,640000000.0
2008-01-11 07:42:00,2.15685,2.15685,2.1564,2.1564,747400000.0
2008-01-11 07:43:00,2.1565,2.15695,2.1564,2.1566,529600000.0
2008-01-11 07:44:00,2.15665,2.1567,2.15625,2.1567,525700000.0
2008-01-11 07:45:00,2.1567,2.1567,2.1561,2.15615,575500000.0
2008-01-11 07:46:00,2.1562,2.15655,2.1561,2.1563,521800000.0
2008-01-11 07:47:00,2.15635,2.1564,2.1563,2.1564,737500000.0
2008-01-11 07:48:00,2.1564,2.1564,2.15615,2.15615,571100000.0
2008-01-11 07:49:00,2.15615,2.15625,2.15505,2.1551,314000000.0
2008-01-11 07:50:00,2.15505,2.15505,2.15325,2.1535,600600000.0
2008-01-11 07:51:00,2.1535,2.15375,2.1528,2.1535,585700000.0
2008-01-11 07:52:00,2.1535,2.1535,2.1519,2.1521,379900000.0
2008-01-11 07:53:00,2.1519,2.15275,2.15025,2.1503,566300000.0
2008-01-11 07:54:00,2.15025,2.151,2.14955,2.1501,536000000.0
2008-01-11 07:55:00,2.1501,2.15095,2.14995,2.1508,467400000.0
2008-01-11 07:56:00,2.1508,2.15125,2.15045,2.1507,619700000.0
2008-01-11 07:57:00,2.1505,2.1517,2.1486,2.15165,532000000.0
2008-01-11 07:58:00,2.15165,2.15295,2.15155,2.15295,550300000.0
2008-01-11 07:59:00,2.1529,2.15295,2.15235,2.15235,412600000.0
2008-01-11 08:00:00,2.15235,2.15275,2.15205,2.1521,730600000.0
2008-01-11 08:01:00,2.1521,2.1532,2.152,2.1532,662400000.0
2008-01-11 08:02:00,2.1532,2.1532,2.1528,2.1529,794500000.0
2008-01-11 08:03:00,2.1529,2.15355,2.15275,2.15335,525300000.0
2008-01-11 08:04:00,2.15335,2.15345,2.15285,2.15325,544200000.0
2008-01-11 08:05:00,2.15325,2.1542,2.15325,2.15395,381600000.0
2008-01-11 08:06:00,2.15395,2.1548,2.1539,2.1543,512000000.0
2008-01-11 08:07:00,2.1543,2.15495,2.15405,2.15455,598600000.0
2008-01-11 08:08:00,2.15455,2.1546,2.15445,2.1546,402500000.0
2008-01-11 08:09:00,2.1546,2.1546,2.1544,2.15445,537600000.0
2008-01-11 08:10:00,2.1546,2.1546,2.1543,2.15435,600600000.0
2008-01-11 08:11:00,2.15435,2.1548,2.15425,2.1543,410800000.0
2008-01-11 08:12:00,2.1543,2.1543,2.1539,2.15415,531000000.0
2008-01-11 08:13:00,2.15415,2.1542,2.15405,2.1541,384200000.0
2008-01-11 08:14:00,2.1541,2.1541,2.15355,2.15365,767400000.0
2008-01-11 08:15:00,2.1536,2.15365,2.1531,2.1533,911600000.0
2008-01-11 08:16:00,2.1533,2.1535,2.153,2.15345,750500000.0
2008-01-11 08:17:00,2.15345,2.15425,2.15345,2.15425,381400000.0
2008-01-11 08:18:00,2.15425,2.1545,2.1539,2.15415,394400000.0
2008-01-11 08:19:00,2.15415,2.15445,2.1541,2.1541,644000000.0
2008-01-11 08:20:00,2.15415,2.15425,2.15365,2.15375,466100000.0
2008-01-11 08:21:00,2.15375,2.1539,2.1534,2.1539,580600000.0
2008-01-11 08:22:00,2.1539,2.15395,2.1535,2.1536,455300000.0
2008-01-11 08:23:00,2.1536,2.15385,2.1534,2.1538,797800000.0
2008-01-11 08:24:00,2.1538,2.1539,2.15365,2.15385,386600000.0
2008-01-11 08:25:00,2.15385,2.15385,2.1533,2.1537,260200000.0
2008-01-11 08:26:00,2.1537,2.1542,2.1537,2.15415,636300000.0
2008-01-11 08:27:00,2.15405,2.15465,2.15395,2.1546,674600000.0
2008-01-11 08:28:00,2.1546,2.1552,2.15455,2.1551,364300000.0
2008-01-11 08:29:00,2.1551,2.1551,2.1546,2.155,571000000.0
2008-01-11 08:30:00,2.155,2.155,2.1546,2.15465,413800000.0
2008-01-11 08:31:00,2.15465,2.15535,2.15465,2.15515,334600000.0
2008-01-11 08:32:00,2.15505,2.1559,2.15505,2.1558,248700000.0
2008-01-11 08:33:00,2.1558,2.1563,2.15555,2.1559,311900000.0
2008-01-11 08:34:00,2.1559,2.1569,2.1559,2.1569,423900000.0
2008-01-11 08:35:00,2.1569,2.1569,2.15645,2.1566,490700000.0
2008-01-11 08:36:00,2.15665,2.1567,2.1562,2.1564,928300000.0
2008-01-11 08:37:00,2.1567,2.1569,2.15645,2.15665,421100000.0
2008-01-11 08:38:00,2.15665,2.15675,2.15615,2.1563,306100000.0
2008-01-11 08:39:00,2.1563,2.1564,2.1548,2.1548,557400000.0
2008-01-11 08:40:00,2.1548,2.1548,2.1532,2.15355,446400000.0
2008-01-11 08:41:00,2.15355,2.15425,2.15335,2.15425,363000000.0
2008-01-11 08:42:00,2.15425,2.1544,2.1539,2.1541,340400000.0
2008-01-11 08:43:00,2.15415,2.1542,2.15405,2.1541,623700000.0
2008-01-11 08:44:00,2.1539,2.1541,2.1529,2.1535,242300000.0
2008-01-11 08:45:00,2.1535,2.1537,2.1533,2.1535,292800000.0
2008-01-11 08:46:00,2.1536,2.1536,2.1523,2.1528,506600000.0
2008-01-11 08:47:00,2.1528,2.1528,2.15235,2.1524,724900000.0
2008-01-11 08:48:00,2.1524,2.15255,2.15145,2.15165,306100000.0
2008-01-11 08:49:00,2.15165,2.15205,2.15115,2.1516,261300000.0
2008-01-11 08:50:00,2.15165,2.15175,2.15125,2.1513,443700000.0
2008-01-11 08:51:00,2.1513,2.1517,2.14945,2.14945,72900000.0
2008-01-11 08:52:00,2.14945,2.14945,2.1464,2.1466,244000000.0
2008-01-11 08:53:00,2.14675,2.14735,2.14585,2.14595,238400000.0
2008-01-11 08:54:00,2.1459,2.1459,2.14345,2.14425,253200000.0
2008-01-11 08:55:00,2.14455,2.14515,2.14395,2.1448,439800000.0
2008-01-11 08:56:00,2.1448,2.14535,2.1442,2.1447,883200000.0
2008-01-11 08:57:00,2.14485,2.14515,2.1443,2.14515,530100000.0
2008-01-11 08:58:00,2.14515,2.14525,2.1448,2.14505,760600000.0
2008-01-11 08:59:00,2.1449,2.14575,2.1449,2.14575,641600000.0
2008-01-11 09:00:00,2.1456,2.1456,2.1452,2.14545,432400000.0
2008-01-11 09:01:00,2.14545,2.14605,2.14545,2.14605,287900000.0
2008-01-11 09:02:00,2.14605,2.14625,2.1455,2.1458,246100000.0
2008-01-11 09:03:00,2.1458,2.1458,2.14525,2.1453,275200000.0
2008-01-11 09:04:00,2.1453,2.146,2.1453,2.14555,374200000.0
2008-01-11 09:05:00,2.14555,2.14555,2.14495,2.1452,275800000.0
2008-01-11 09:06:00,2.1452,2.1452,2.1445,2.1445,297000000.0
2008-01-11 09:07:00,2.1444,2.14475,2.144,2.1445,329700000.0
2008-01-11 09:08:00,2.1445,2.14465,2.14395,2.1442,283900000.0
2008-01-11 09:09:00,2.1441,2.1441,2.1432,2.14325,524400000.0
2008-01-11 09:10:00,2.1433,2.144,2.1432,2.1434,397200000.0
2008-01-11 09:11:00,2.1434,2.1434,2.1423,2.1429,263400000.0
2008-01-11 09:12:00,2.1429,2.1438,2.1429,2.14355,586600000.0
2008-01-11 09:13:00,2.1435,2.1442,2.14335,2.1439,609800000.0
2008-01-11 09:14:00,2.1439,2.1445,2.14365,2.1441,350200000.0
2008-01-11 09:15:00,2.1441,2.14475,2.1441,2.1445,353500000.0
2008-01-11 09:16:00,2.14455,2.14525,2.1444,2.14525,491500000.0
2008-01-11 09:17:00,2.1452,2.14615,2.14515,2.1458,472500000.0
2008-01-11 09:18:00,2.1457,2.14605,2.1453,2.1454,393100000.0
2008-01-11 09:19:00,2.14545,2.146,2.1454,2.1459,371300000.0
2008-01-11 09:20:00,2.1459,2.14655,2.1459,2.1461,490500000.0
2008-01-11 09:21:00,2.146,2.14815,2.1458,2.14795,642000000.0
2008-01-11 09:22:00,2.1479,2.1479,2.1464,2.14695,438900000.0
2008-01-11 09:23:00,2.14695,2.14865,2.14695,2.1479,578400000.0
2008-01-11 09:24:00,2.14785,2.1482,2.1472,2.1473,565300000.0
2008-01-11 09:25:00,2.1473,2.148,2.1471,2.14745,707400000.0
2008-01-11 09:26:00,2.14745,2.14745,2.1465,2.1467,748700000.0
2008-01-11 09:27:00,2.1467,2.14675,2.1464,2.1465,395900000.0
2008-01-11 09:28:00,2.1465,2.14705,2.1462,2.1466,413100000.0
2008-01-11 09:29:00,2.1466,2.14675,2.14615,2.14625,226300000.0
2008-01-11 09:30:00,2.14625,2.14685,2.14595,2.14685,177700000.0
2008-01-11 09:31:00,2.14675,2.14745,2.14665,2.1474,280900000.0
2008-01-11 09:32:00,2.1474,2.14765,2.14685,2.14745,550400000.0
2008-01-11 09:33:00,2.14755,2.14755,2.1468,2.1475,478500000.0
2008-01-11 09:34:00,2.1475,2.14805,2.1474,2.14805,219400000.0
2008-01-11 09:35:00,2.148,2.1486,2.1478,2.1482,110000000.0
2008-01-11 09:36:00,2.1482,2.14855,2.148,2.14815,58200000.0
2008-01-11 09:37:00,2.14815,2.1491,2.14795,2.14875,172200000.0
2008-01-11 09:38:00,2.1487,2.1488,2.1483,2.14865,131100000.0
2008-01-11 09:39:00,2.14865,2.1489,2.14815,2.14845,27300000.0
2008-01-11 09:40:00,2.14845,2.1488,2.1484,2.1486,267100000.0
2008-01-11 09:41:00,2.1486,2.14905,2.14835,2.1485,488500000.0
2008-01-11 09:42:00,2.14855,2.14865,2.14775,2.1479,353800000.0
2008-01-11 09:43:00,2.148,2.1482,2.1475,2.148,489500000.0
2008-01-11 09:44:00,2.1479,2.1482,2.1471,2.1471,669400000.0
2008-01-11 09:45:00,2.1471,2.14745,2.147,2.14715,515400000.0
2008-01-11 09:46:00,2.14715,2.1475,2.1469,2.1475,789800000.0
2008-01-11 09:47:00,2.1475,2.1479,2.14735,2.1478,827300000.0
2008-01-11 09:48:00,2.1478,2.14825,2.1475,2.1482,740500000.0
2008-01-11 09:49:00,2.1482,2.14845,2.148,2.1481,903400000.0
2008-01-11 09:50:00,2.1481,2.1489,2.1481,2.1482,1149200000.0
2008-01-11 09:51:00,2.1482,2.14835,2.1476,2.1476,902600000.0
2008-01-11 09:52:00,2.1475,2.1479,2.14745,2.1478,1265899991.0
2008-01-11 09:53:00,2.1478,2.1482,2.1477,2.14775,738000000.0
2008-01-11 09:54:00,2.14785,2.14785,2.14625,2.14705,543600000.0
2008-01-11 09:55:00,2.14705,2.14735,2.14645,2.14655,688700000.0
2008-01-11 09:56:00,2.14655,2.14705,2.14585,2.14645,665000000.0
2008-01-11 09:57:00,2.14655,2.1467,2.14545,2.14545,761400000.0
2008-01-11 09:58:00,2.14525,2.14585,2.14525,2.14585,566700000.0
2008-01-11 09:59:00,2.14585,2.14685,2.14515,2.14665,564400000.0
2008-01-11 10:00:00,2.14665,2.14785,2.14615,2.14755,766900000.0
2008-01-11 10:01:00,2.14755,2.14845,2.14755,2.14785,825300000.0
2008-01-11 10:02:00,2.1479,2.14925,2.14785,2.14885,1144299995.0
2008-01-11 10:03:00,2.1489,2.14895,2.14835,2.14885,842800001.0
2008-01-11 10:04:00,2.14885,2.1494,2.14865,2.14905,877100000.0
2008-01-11 10:05:00,2.14915,2.14945,2.1486,2.14945,727500000.0
2008-01-11 10:06:00,2.1494,2.14955,2.14915,2.14915,601600000.0
2008-01-11 10:07:00,2.14915,2.14915,2.14825,2.14845,700900000.0
2008-01-11 10:08:00,2.1485,2.14855,2.14785,2.14805,833500000.0
2008-01-11 10:09:00,2.14805,2.14905,2.14795,2.14895,641200000.0
2008-01-11 10:10:00,2.14895,2.14935,2.1479,2.1479,785000001.0
2008-01-11 10:11:00,2.14785,2.14875,2.14785,2.14875,949800000.0
2008-01-11 10:12:00,2.14885,2.14955,2.1488,2.14915,815100000.0
2008-01-11 10:13:00,2.14915,2.14965,2.149,2.1491,918900000.0
2008-01-11 10:14:00,2.14915,2.15035,2.14905,2.15015,584500000.0
2008-01-11 10:15:00,2.1501,2.15025,2.14975,2.14985,959500000.0
2008-01-11 10:16:00,2.14985,2.15065,2.14985,2.15045,774100000.0
2008-01-11 10:17:00,2.15045,2.15085,2.15015,2.15085,681100000.0
2008-01-11 10:18:00,2.15085,2.15095,2.15035,2.15095,588799999.0
2008-01-11 10:19:00,2.15095,2.15125,2.1503,2.1505,774700000.0
2008-01-11 10:20:00,2.1505,2.15055,2.14975,2.14975,840500000.0
2008-01-11 10:21:00,2.14975,2.15055,2.14955,2.15055,1072399992.0
2008-01-11 10:22:00,2.15055,2.15055,2.14995,2.15015,946300000.0
2008-01-11 10:23:00,2.15015,2.15015,2.14975,2.14975,823600001.0
2008-01-11 10:24:00,2.14975,2.14975,2.14875,2.14885,1043500000.0
2008-01-11 10:25:00,2.14885,2.14925,2.14855,2.14925,1340999998.0
2008-01-11 10:26:00,2.14925,2.1494,2.14875,2.14885,832400000.0
2008-01-11 10:27:00,2.14885,2.14915,2.1487,2.1491,1120599997.0
2008-01-11 10:28:00,2.1491,2.14935,2.14895,2.14925,762000000.0
2008-01-11 10:29:00,2.1492,2.15025,2.1492,2.15015,990600001.0
2008-01-11 10:30:00,2.14995,2.15085,2.14985,2.15065,528599999.0
2008-01-11 10:31:00,2.15065,2.15065,2.14975,2.14985,528300000.0
2008-01-11 10:32:00,2.14985,2.14985,2.14925,2.14955,603600000.0
2008-01-11 10:33:00,2.14945,2.14995,2.14925,2.14995,629100000.0
2008-01-11 10:34:00,2.14995,2.1503,2.1498,2.15025,467600000.0
2008-01-11 10:35:00,2.15025,2.15055,2.14995,2.15005,619600001.0
2008-01-11 10:36:00,2.15005,2.15055,2.15005,2.1502,726700000.0
2008-01-11 10:37:00,2.1502,2.1504,2.15015,2.15025,539000000.0
2008-01-11 10:38:00,2.15015,2.15035,2.1498,2.1499,524700000.0
2008-01-11 10:39:00,2.1499,2.15045,2.1498,2.1504,1040700000.0
2008-01-11 10:40:00,2.1504,2.1513,2.1504,2.15115,162700000.0
2008-01-11 10:41:00,2.1512,2.15225,2.1509,2.15175,488700000.0
2008-01-11 10:42:00,2.15175,2.15205,2.15135,2.15175,1028200004.0
2008-01-11 10:43:00,2.1518,2.15195,2.1516,2.15175,825800000.0
2008-01-11 10:44:00,2.1517,2.15235,2.15165,2.15225,1036300003.0
2008-01-11 10:45:00,2.15225,2.15245,2.15215,2.15215,796800000.0
2008-01-11 10:46:00,2.15215,2.15315,2.15195,2.15295,573900000.0
2008-01-11 10:47:00,2.15295,2.15315,2.1525,2.1526,502500000.0
2008-01-11 10:48:00,2.15265,2.15305,2.15225,2.15275,579400000.0
2008-01-11 10:49:00,2.15315,2.15385,2.15225,2.15235,661800000.0
2008-01-11 10:50:00,2.15235,2.15235,2.15165,2.15175,852900000.0
2008-01-11 10:51:00,2.15175,2.15225,2.15175,2.15205,1012199995.0
2008-01-11 10:52:00,2.15205,2.1525,2.152,2.1525,596000000.0
2008-01-11 10:53:00,2.1525,2.15275,2.1522,2.1526,1153100000.0
2008-01-11 10:54:00,2.1526,2.15325,2.15215,2.1531,442000000.0
2008-01-11 10:55:00,2.1531,2.15335,2.15265,2.15315,463100000.0
2008-01-11 10:56:00,2.15315,2.15355,2.15305,2.1531,305700000.0
2008-01-11 10:57:00,2.1531,2.15355,2.15305,2.1535,182400000.0
2008-01-11 10:58:00,2.1535,2.1535,2.15265,2.15265,308300000.0
2008-01-11 10:59:00,2.1527,2.1529,2.1523,2.1525,312000000.0
2008-01-11 11:00:00,2.1525,2.1528,2.15235,2.1528,330800000.0
2008-01-11 11:01:00,2.1528,2.1532,2.15265,2.15295,184500000.0
2008-01-11 11:02:00,2.1529,2.15345,2.1526,2.15315,227200000.0
2008-01-11 11:03:00,2.1531,2.15325,2.1528,2.1531,319700000.0
2008-01-11 11:04:00,2.1531,2.15415,2.1531,2.1541,454800000.0
2008-01-11 11:05:00,2.15405,2.15445,2.15375,2.1544,363500000.0
2008-01-11 11:06:00,2.1544,2.15485,2.15415,2.1547,371700000.0
2008-01-11 11:07:00,2.1547,2.1557,2.1546,2.15465,390000000.0
2008-01-11 11:08:00,2.15465,2.15475,2.15425,2.1543,183100000.0
2008-01-11 11:09:00,2.15435,2.1549,2.154,2.15455,343700000.0
2008-01-11 11:10:00,2.1546,2.15535,2.15425,2.15425,246500000.0
2008-01-11 11:11:00,2.15425,2.15485,2.15425,2.15455,407200000.0
2008-01-11 11:12:00,2.15455,2.1548,2.1544,2.15475,436300000.0
2008-01-11 11:13:00,2.15475,2.1551,2.15455,2.1549,532400000.0
2008-01-11 11:14:00,2.1549,2.155,2.15405,2.15425,413900000.0
2008-01-11 11:15:00,2.15425,2.1545,2.1537,2.154,306800000.0
2008-01-11 11:16:00,2.154,2.15405,2.15355,2.15355,639000000.0
2008-01-11 11:17:00,2.15355,2.1541,2.15355,2.154,477900000.0
2008-01-11 11:18:00,2.154,2.154,2.15325,2.1533,567000000.0
2008-01-11 11:19:00,2.1533,2.15335,2.15245,2.15245,917300000.0
2008-01-11 11:20:00,2.15245,2.1526,2.15215,2.1522,257300000.0
2008-01-11 11:21:00,2.1522,2.1525,2.1514,2.15165,578500000.0
2008-01-11 11:22:00,2.15165,2.15185,2.1512,2.1512,295900000.0
2008-01-11 11:23:00,2.1512,2.15135,2.15095,2.15115,767100000.0
2008-01-11 11:24:00,2.15105,2.15145,2.1509,2.15145,532400004.0
2008-01-11 11:25:00,2.15145,2.15165,2.15115,2.1513,462800000.0
2008-01-11 11:26:00,2.1513,2.15135,2.15065,2.1508,540400000.0
2008-01-11 11:27:00,2.1508,2.1512,2.15075,2.1509,342400000.0
2008-01-11 11:28:00,2.15095,2.151,2.15025,2.15045,558499999.0
2008-01-11 11:29:00,2.15055,2.15085,2.15005,2.15015,643200000.0
2008-01-11 11:30:00,2.15015,2.15025,2.14885,2.1493,767400000.0
2008-01-11 11:31:00,2.1493,2.1503,2.1493,2.1503,180900000.0
2008-01-11 11:32:00,2.1503,2.1506,2.14915,2.15035,344500000.0
2008-01-11 11:33:00,2.15035,2.1507,2.15025,2.1506,559500000.0
2008-01-11 11:34:00,2.1506,2.1507,2.15005,2.15025,365900000.0
2008-01-11 11:35:00,2.15025,2.1511,2.15005,2.1507,493100000.0
2008-01-11 11:36:00,2.15075,2.15085,2.1505,2.15075,514400000.0
2008-01-11 11:37:00,2.15075,2.1513,2.15065,2.15125,587800000.0
2008-01-11 11:38:00,2.15125,2.1515,2.15045,2.1507,696900000.0
2008-01-11 11:39:00,2.1507,2.15075,2.15025,2.15055,649100000.0
2008-01-11 11:40:00,2.1506,2.1506,2.14995,2.15005,518299999.0
2008-01-11 11:41:00,2.14995,2.1505,2.14995,2.1503,413700000.0
2008-01-11 11:42:00,2.1503,2.1503,2.15005,2.1503,523800000.0
2008-01-11 11:43:00,2.1503,2.15045,2.14845,2.14845,419100000.0
2008-01-11 11:44:00,2.1483,2.14895,2.148,2.1489,464100000.0
2008-01-11 11:45:00,2.1489,2.14915,2.14815,2.14885,406300001.0
2008-01-11 11:46:00,2.1488,2.1491,2.14805,2.14815,388600000.0
2008-01-11 11:47:00,2.14805,2.1486,2.1473,2.148,255300000.0
2008-01-11 11:48:00,2.148,2.1481,2.1468,2.1469,52900000.0
2008-01-11 11:49:00,2.14695,2.147,2.1459,2.14635,40300000.0
2008-01-11 11:50:00,2.14635,2.14695,2.1461,2.1461,152400000.0
2008-01-11 11:51:00,2.1461,2.14665,2.146,2.1466,281000000.0
2008-01-11 11:52:00,2.1466,2.14715,2.1465,2.1468,135300000.0
2008-01-11 11:53:00,2.14675,2.14735,2.1467,2.14705,338100000.0
2008-01-11 11:54:00,2.1471,2.14805,2.14695,2.14755,411300000.0
2008-01-11 11:55:00,2.14755,2.1488,2.14755,2.14865,260500000.0
2008-01-11 11:56:00,2.14865,2.14895,2.14845,2.14885,239500000.0
2008-01-11 11:57:00,2.14885,2.15015,2.14875,2.1499,300100000.0
2008-01-11 11:58:00,2.1499,2.15045,2.1495,2.15045,329000000.0
2008-01-11 11:59:00,2.15045,2.15135,2.1503,2.15135,276100000.0
2008-01-11 12:00:00,2.15125,2.1519,2.15105,2.1515,204400000.0
2008-01-11 12:01:00,2.15155,2.15175,2.15125,2.15135,520300000.0
2008-01-11 12:02:00,2.15135,2.15195,2.15105,2.15195,531300000.0
2008-01-11 12:03:00,2.15205,2.15255,2.15145,2.15235,710400000.0
2008-01-11 12:04:00,2.15235,2.1537,2.152,2.15355,421300000.0
2008-01-11 12:05:00,2.1536,2.15385,2.15295,2.1531,389900000.0
2008-01-11 12:06:00,2.1531,2.15325,2.15275,2.15315,119400000.0
2008-01-11 12:07:00,2.15315,2.15455,2.15285,2.15365,406300001.0
2008-01-11 12:08:00,2.1537,2.15385,2.15315,2.1533,405200000.0
2008-01-11 12:09:00,2.1532,2.15365,2.15305,2.15335,166600000.0
2008-01-11 12:10:00,2.15335,2.15355,2.15275,2.1534,243900000.0
2008-01-11 12:11:00,2.1534,2.15355,2.15305,2.15305,351000000.0
2008-01-11 12:12:00,2.153,2.1533,2.15265,2.1533,403900000.0
2008-01-11 12:13:00,2.1533,2.1535,2.153,2.15335,507300000.0
2008-01-11 12:14:00,2.15335,2.1536,2.1528,2.15295,646900000.0
2008-01-11 12:15:00,2.15295,2.1534,2.15285,2.15335,433300000.0
2008-01-11 12:16:00,2.15335,2.15415,2.15325,2.1541,869100000.0
2008-01-11 12:17:00,2.1541,2.15465,2.1541,2.15455,1124700000.0
2008-01-11 12:18:00,2.1545,2.1552,2.15445,2.15515,1196900001.0
2008-01-11 12:19:00,2.15515,2.15575,2.15495,2.15525,1168100001.0
2008-01-11 12:20:00,2.15525,2.15595,2.15525,2.15555,1169400000.0
2008-01-11 12:21:00,2.15555,2.15575,2.15545,2.1555,1183500000.0
2008-01-11 12:22:00,2.1555,2.15565,2.1553,2.1553,1149699994.0
2008-01-11 12:23:00,2.1553,2.15555,2.15495,2.15505,803900000.0
2008-01-11 12:24:00,2.15505,2.15535,2.15505,2.15525,1095900000.0
2008-01-11 12:25:00,2.15525,2.15555,2.15495,2.1552,1027200000.0
2008-01-11 12:26:00,2.15525,2.1554,2.15495,2.1552,1263600000.0
2008-01-11 12:27:00,2.1552,2.15535,2.1551,2.1551,953000000.0
2008-01-11 12:28:00,2.1551,2.15525,2.15485,2.15485,1104100010.0
2008-01-11 12:29:00,2.15485,2.15535,2.15475,2.15505,867299998.0
2008-01-11 12:30:00,2.15505,2.15535,2.15475,2.15485,939900000.0
2008-01-11 12:31:00,2.15485,2.1549,2.1544,2.15465,1160000000.0
2008-01-11 12:32:00,2.15465,2.15515,2.15445,2.1551,703900000.0
2008-01-11 12:33:00,2.1551,2.15525,2.15445,2.15485,850700000.0
2008-01-11 12:34:00,2.15485,2.15525,2.1548,2.15525,701900000.0
2008-01-11 12:35:00,2.15525,2.15585,2.1552,2.15545,606800000.0
2008-01-11 12:36:00,2.15545,2.15575,2.15515,2.15575,802000001.0
2008-01-11 12:37:00,2.15575,2.15695,2.15575,2.1566,785500000.0
2008-01-11 12:38:00,2.1566,2.15665,2.1564,2.15655,994500000.0
2008-01-11 12:39:00,2.15655,2.15715,2.15635,2.15705,1072900000.0
2008-01-11 12:40:00,2.15695,2.15755,2.1569,2.15725,1117099998.0
2008-01-11 12:41:00,2.15715,2.15775,2.15695,2.15755,1063200000.0
2008-01-11 12:42:00,2.15755,2.158,2.15735,2.158,1118700000.0
2008-01-11 12:43:00,2.158,2.15845,2.15785,2.15795,1000299999.0
2008-01-11 12:44:00,2.15795,2.1585,2.15795,2.15825,828000000.0
2008-01-11 12:45:00,2.15825,2.159,2.15825,2.159,612400000.0
2008-01-11 12:46:00,2.15905,2.15925,2.15795,2.1581,298700000.0
2008-01-11 12:47:00,2.15815,2.15895,2.1581,2.1585,769700000.0
2008-01-11 12:48:00,2.15855,2.1589,2.158,2.15805,540000000.0
2008-01-11 12:49:00,2.158,2.15825,2.15785,2.15785,649500000.0
2008-01-11 12:50:00,2.15785,2.15785,2.15725,2.1574,321100000.0
2008-01-11 12:51:00,2.1574,2.15805,2.1572,2.158,579800000.0
2008-01-11 12:52:00,2.15795,2.1583,2.1579,2.15805,377800000.0
2008-01-11 12:53:00,2.1579,2.15855,2.1579,2.15835,586200000.0
2008-01-11 12:54:00,2.1584,2.15955,2.15795,2.15925,532600000.0
2008-01-11 12:55:00,2.15925,2.1594,2.15875,2.15925,521000000.0
2008-01-11 12:56:00,2.1593,2.1595,2.15845,2.15855,468300000.0
2008-01-11 12:57:00,2.15855,2.15855,2.15815,2.15825,761600000.0
2008-01-11 12:58:00,2.15825,2.15855,2.15815,2.1582,499400000.0
2008-01-11 12:59:00,2.1582,2.15845,2.1582,2.15825,695600000.0
2008-01-11 13:00:00,2.1583,2.1587,2.1582,2.1586,264300000.0
2008-01-11 13:01:00,2.1586,2.15955,2.1585,2.15955,313000000.0
2008-01-11 13:02:00,2.15955,2.15975,2.15955,2.15955,634300000.0
2008-01-11 13:03:00,2.15955,2.16035,2.15955,2.16025,525400000.0
2008-01-11 13:04:00,2.16015,2.16045,2.15965,2.15995,999400000.0
2008-01-11 13:05:00,2.15995,2.16005,2.15875,2.1588,684600000.0
2008-01-11 13:06:00,2.15865,2.15925,2.15865,2.15915,754400000.0
2008-01-11 13:07:00,2.15915,2.15975,2.15895,2.15905,803600002.0
2008-01-11 13:08:00,2.15905,2.15915,2.15865,2.15865,565600000.0
2008-01-11 13:09:00,2.15865,2.15885,2.15805,2.1582,973700000.0
2008-01-11 13:10:00,2.15825,2.15825,2.15775,2.15805,490500000.0
2008-01-11 13:11:00,2.15805,2.15825,2.15795,2.15825,529100000.0
2008-01-11 13:12:00,2.15825,2.15875,2.1581,2.1584,744500000.0
2008-01-11 13:13:00,2.1582,2.15855,2.1581,2.1583,710300000.0
2008-01-11 13:14:00,2.1583,2.15875,2.15825,2.15855,726700000.0
2008-01-11 13:15:00,2.15855,2.15915,2.15855,2.15915,800700000.0
2008-01-11 13:16:00,2.15915,2.15925,2.1588,2.15905,771400002.0
2008-01-11 13:17:00,2.15915,2.15925,2.15905,2.15925,654600000.0
2008-01-11 13:18:00,2.15925,2.15965,2.15895,2.15895,866400000.0
2008-01-11 13:19:00,2.15885,2.1589,2.15855,2.1587,648500000.0
2008-01-11 13:20:00,2.1586,2.1586,2.1581,2.15825,460400000.0
2008-01-11 13:21:00,2.15825,2.1588,2.15795,2.1586,355200000.0
2008-01-11 13:22:00,2.15855,2.15855,2.15815,2.15835,541300000.0
2008-01-11 13:23:00,2.1584,2.15855,2.15775,2.15835,491000000.0
2008-01-11 13:24:00,2.15845,2.15855,2.15805,2.15805,424700000.0
2008-01-11 13:25:00,2.15805,2.15835,2.15765,2.15775,761600001.0
2008-01-11 13:26:00,2.1577,2.15775,2.15735,2.1576,581000000.0
2008-01-11 13:27:00,2.1576,2.15785,2.1575,2.15765,587400000.0
2008-01-11 13:28:00,2.15765,2.15775,2.1571,2.15755,795700000.0
2008-01-11 13:29:00,2.1574,2.15765,2.15725,2.1575,613900000.0
2008-01-11 13:30:00,2.1575,2.15855,2.1575,2.15835,543600000.0
2008-01-11 13:31:00,2.15845,2.15875,2.1583,2.15855,736800000.0
2008-01-11 13:32:00,2.15855,2.15885,2.15815,2.15825,1018200000.0
2008-01-11 13:33:00,2.15825,2.1585,2.15765,2.1577,924600000.0
2008-01-11 13:34:00,2.1577,2.15815,2.15765,2.15795,713799999.0
2008-01-11 13:35:00,2.15795,2.15815,2.15785,2.158,1055700000.0
2008-01-11 13:36:00,2.15805,2.15855,2.15795,2.15845,824300002.0
2008-01-11 13:37:00,2.15845,2.15855,2.1583,2.15835,1243700002.0
2008-01-11 13:38:00,2.1583,2.15835,2.15795,2.15795,1162000000.0
2008-01-11 13:39:00,2.15795,2.15805,2.15755,2.15765,779000000.0
2008-01-11 13:40:00,2.1577,2.1577,2.15715,2.1572,1323599999.0
2008-01-11 13:41:00,2.15735,2.15755,2.1572,2.15735,580000000.0
2008-01-11 13:42:00,2.15735,2.15745,2.15705,2.15715,387500000.0
2008-01-11 13:43:00,2.15715,2.15725,2.15705,2.15705,1095800000.0
2008-01-11 13:44:00,2.15705,2.15735,2.15665,2.1567,647800000.0
2008-01-11 13:45:00,2.15665,2.15695,2.1566,2.1568,531700000.0
2008-01-11 13:46:00,2.15675,2.15715,2.1567,2.15695,541900000.0
2008-01-11 13:47:00,2.15685,2.15695,2.15655,2.15665,627100000.0
2008-01-11 13:48:00,2.15665,2.15675,2.15645,2.15665,598000000.0
2008-01-11 13:49:00,2.1566,2.1566,2.15625,2.15625,1129400000.0
2008-01-11 13:50:00,2.15625,2.15625,2.15565,2.15565,822300000.0
2008-01-11 13:51:00,2.15565,2.1559,2.15525,2.15575,636900000.0
2008-01-11 13:52:00,2.15575,2.15585,2.15555,2.15555,464900000.0
2008-01-11 13:53:00,2.15555,2.1559,2.15555,2.15585,710200000.0
2008-01-11 13:54:00,2.15585,2.15585,2.15545,2.1555,836000000.0
2008-01-11 13:55:00,2.15545,2.1558,2.15545,2.15555,1107300000.0
2008-01-11 13:56:00,2.15555,2.15575,2.1554,2.1554,1552799993.0
2008-01-11 13:57:00,2.1554,2.15545,2.15495,2.15535,741800000.0
2008-01-11 13:58:00,2.15525,2.15565,2.15505,2.15565,561600000.0
2008-01-11 13:59:00,2.15555,2.15615,2.15525,2.15575,673300000.0
2008-01-11 14:00:00,2.1557,2.15695,2.15545,2.15695,311400000.0
2008-01-11 14:01:00,2.15695,2.15745,2.15685,2.15745,540000000.0
2008-01-11 14:02:00,2.15745,2.15795,2.1574,2.15755,567999999.0
2008-01-11 14:03:00,2.15755,2.15775,2.15645,2.15715,515100000.0
2008-01-11 14:04:00,2.15725,2.15755,2.1565,2.15715,716400000.0
2008-01-11 14:05:00,2.15715,2.1586,2.15705,2.15835,267800000.0
2008-01-11 14:06:00,2.15835,2.15875,2.15825,2.15845,555800000.0
2008-01-11 14:07:00,2.15845,2.15845,2.15795,2.15805,745800000.0
2008-01-11 14:08:00,2.15805,2.1588,2.15795,2.15875,568300000.0
2008-01-11 14:09:00,2.15875,2.15905,2.15755,2.15775,555300000.0
2008-01-11 14:10:00,2.15765,2.15835,2.15765,2.1582,649200000.0
2008-01-11 14:11:00,2.1582,2.15845,2.1581,2.15825,304800000.0
2008-01-11 14:12:00,2.1583,2.15905,2.15805,2.15815,775500000.0
2008-01-11 14:13:00,2.15815,2.15855,2.15805,2.15845,566000000.0
2008-01-11 14:14:00,2.15845,2.15895,2.15835,2.15885,115700000.0
2008-01-11 14:15:00,2.15885,2.15915,2.15795,2.15805,283300000.0
2008-01-11 14:16:00,2.15805,2.1582,2.15785,2.15815,539100000.0
2008-01-11 14:17:00,2.15815,2.15815,2.15765,2.15795,398500000.0
2008-01-11 14:18:00,2.15815,2.1583,2.158,2.158,527400000.0
2008-01-11 14:19:00,2.158,2.15815,2.15795,2.15805,359100000.0
2008-01-11 14:20:00,2.15805,2.1581,2.1579,2.15805,436600000.0
2008-01-11 14:21:00,2.15805,2.1581,2.15775,2.1581,571200000.0
2008-01-11 14:22:00,2.15815,2.15895,2.15815,2.15885,608900000.0
2008-01-11 14:23:00,2.15885,2.1594,2.15775,2.15775,425400000.0
2008-01-11 14:24:00,2.1577,2.15865,2.1575,2.15835,674600000.0
2008-01-11 14:25:00,2.15835,2.15895,2.1582,2.1588,398300000.0
2008-01-11 14:26:00,2.1588,2.15905,2.1587,2.15875,402000000.0
2008-01-11 14:27:00,2.15875,2.1588,2.15815,2.15845,322400000.0
2008-01-11 14:28:00,2.15845,2.15915,2.15845,2.15895,557100000.0
2008-01-11 14:29:00,2.15895,2.15925,2.15865,2.15925,602200000.0
2008-01-11 14:30:00,2.1591,2.15935,2.15895,2.15905,448500000.0
2008-01-11 14:31:00,2.15905,2.15905,2.15855,2.15865,891100000.0
2008-01-11 14:32:00,2.15865,2.1589,2.15845,2.15875,388500000.0
2008-01-11 14:33:00,2.1588,2.15885,2.15825,2.15835,518100000.0
2008-01-11 14:34:00,2.15835,2.15835,2.1581,2.15825,652700000.0
2008-01-11 14:35:00,2.15825,2.15825,2.15765,2.15815,490200000.0
2008-01-11 14:36:00,2.15815,2.15825,2.15775,2.1579,203500000.0
2008-01-11 14:37:00,2.1579,2.15815,2.15785,2.15785,302300000.0
2008-01-11 14:38:00,2.15785,2.1584,2.15785,2.15825,251000000.0
2008-01-11 14:39:00,2.15845,2.15875,2.15815,2.15815,305100000.0
2008-01-11 14:40:00,2.15815,2.15865,2.15815,2.1584,547500000.0
2008-01-11 14:41:00,2.15845,2.159,2.1581,2.1583,413500000.0
2008-01-11 14:42:00,2.1583,2.1583,2.15765,2.15795,434900000.0
2008-01-11 14:43:00,2.15795,2.15795,2.15745,2.15755,595400000.0
2008-01-11 14:44:00,2.15755,2.15805,2.15745,2.158,466200000.0
2008-01-11 14:45:00,2.158,2.1584,2.1579,2.1583,237700000.0
2008-01-11 14:46:00,2.1583,2.1586,2.1583,2.15845,509400000.0
2008-01-11 14:47:00,2.15845,2.15865,2.15825,2.1584,665600000.0
2008-01-11 14:48:00,2.1584,2.15855,2.15825,2.15845,508900000.0
2008-01-11 14:49:00,2.15845,2.1589,2.15845,2.15885,261500000.0
2008-01-11 14:50:00,2.15885,2.15895,2.1585,2.15855,465000000.0
2008-01-11 14:51:00,2.15855,2.1595,2.15855,2.15905,501200000.0
2008-01-11 14:52:00,2.15905,2.15945,2.1587,2.15895,665100000.0
2008-01-11 14:53:00,2.15895,2.1594,2.1587,2.15915,771100000.0
2008-01-11 14:54:00,2.1591,2.15915,2.15885,2.159,511700000.0
2008-01-11 14:55:00,2.159,2.159,2.15855,2.15885,468300000.0
2008-01-11 14:56:00,2.15885,2.15945,2.15885,2.15945,599400000.0
2008-01-11 14:57:00,2.15945,2.15955,2.15875,2.15875,702800000.0
2008-01-11 14:58:00,2.15875,2.1594,2.15875,2.1594,431600000.0
2008-01-11 14:59:00,2.1594,2.15955,2.1588,2.15905,567600000.0
2008-01-11 15:00:00,2.15905,2.15935,2.15855,2.15915,762900000.0
2008-01-11 15:01:00,2.15915,2.1595,2.15905,2.15935,661200000.0
2008-01-11 15:02:00,2.15935,2.16165,2.15935,2.161,483200000.0
2008-01-11 15:03:00,2.16105,2.16105,2.1601,2.1601,251400000.0
2008-01-11 15:04:00,2.16005,2.16065,2.16,2.16055,696200000.0
2008-01-11 15:05:00,2.16055,2.16065,2.1593,2.15955,627800000.0
2008-01-11 15:06:00,2.1596,2.1596,2.1592,2.15925,647400000.0
2008-01-11 15:07:00,2.15935,2.15945,2.1589,2.159,908600000.0
2008-01-11 15:08:00,2.159,2.15935,2.1589,2.15935,601999994.0
2008-01-11 15:09:00,2.15935,2.15955,2.1591,2.15925,854700000.0
2008-01-11 15:10:00,2.1592,2.15955,2.159,2.15925,683700000.0
2008-01-11 15:11:00,2.15925,2.15925,2.15875,2.15875,861700000.0
2008-01-11 15:12:00,2.1587,2.1588,2.15805,2.1585,525500000.0
2008-01-11 15:13:00,2.1585,2.15915,2.15845,2.1591,444600000.0
2008-01-11 15:14:00,2.15905,2.15915,2.15855,2.15905,404600000.0
2008-01-11 15:15:00,2.15905,2.15915,2.15835,2.15865,806800000.0
2008-01-11 15:16:00,2.15865,2.15915,2.1586,2.1586,375600000.0
2008-01-11 15:17:00,2.1586,2.15905,2.15825,2.15845,413100000.0
2008-01-11 15:18:00,2.1584,2.1587,2.15835,2.15835,456700000.0
2008-01-11 15:19:00,2.15835,2.15895,2.15835,2.1588,447600000.0
2008-01-11 15:20:00,2.15885,2.1591,2.15865,2.1591,349700000.0
2008-01-11 15:21:00,2.1591,2.15945,2.15905,2.15935,407300000.0
2008-01-11 15:22:00,2.15935,2.1596,2.15895,2.1595,447999998.0
2008-01-11 15:23:00,2.1595,2.1595,2.1589,2.1593,691200000.0
2008-01-11 15:24:00,2.1594,2.15985,2.15935,2.1598,399200001.0
2008-01-11 15:25:00,2.1598,2.1598,2.15935,2.1595,569700000.0
2008-01-11 15:26:00,2.15955,2.15975,2.15945,2.15955,437100000.0
2008-01-11 15:27:00,2.15955,2.15985,2.1594,2.1595,785100000.0
2008-01-11 15:28:00,2.1595,2.15975,2.15915,2.1597,766800000.0
2008-01-11 15:29:00,2.15975,2.16025,2.1597,2.15975,315200000.0
2008-01-11 15:30:00,2.15975,2.15995,2.15795,2.1593,600500000.0
2008-01-11 15:31:00,2.1594,2.1596,2.15825,2.1585,453100000.0
2008-01-11 15:32:00,2.1585,2.15915,2.1577,2.15895,666099999.0
2008-01-11 15:33:00,2.15885,2.15895,2.15745,2.15785,716000000.0
2008-01-11 15:34:00,2.15775,2.15825,2.15755,2.158,532900000.0
2008-01-11 15:35:00,2.158,2.15845,2.15785,2.15835,714100000.0
2008-01-11 15:36:00,2.15835,2.15865,2.15805,2.1582,88300000.0
2008-01-11 15:37:00,2.15825,2.15885,2.15785,2.15855,639799999.0
2008-01-11 15:38:00,2.15855,2.15875,2.15825,2.15825,941499999.0
2008-01-11 15:39:00,2.1583,2.15845,2.15785,2.15805,679100000.0
2008-01-11 15:40:00,2.15805,2.15815,2.15745,2.15775,781300000.0
2008-01-11 15:41:00,2.15775,2.15795,2.1574,2.15745,619700000.0
2008-01-11 15:42:00,2.15735,2.15785,2.15715,2.15715,616100000.0
2008-01-11 15:43:00,2.15715,2.15755,2.15665,2.15675,722700001.0
2008-01-11 15:44:00,2.15675,2.15675,2.15605,2.1562,592500000.0
2008-01-11 15:45:00,2.1562,2.1562,2.1554,2.1556,638600000.0
2008-01-11 15:46:00,2.15565,2.15595,2.1542,2.1544,487900000.0
2008-01-11 15:47:00,2.15435,2.1544,2.1539,2.154,749300000.0
2008-01-11 15:48:00,2.154,2.1544,2.15365,2.1542,463000000.0
2008-01-11 15:49:00,2.15435,2.15515,2.15415,2.15485,356500000.0
2008-01-11 15:50:00,2.15485,2.15495,2.1545,2.15485,616900000.0
2008-01-11 15:51:00,2.15485,2.15515,2.15465,2.15465,533700000.0
2008-01-11 15:52:00,2.15465,2.15475,2.15375,2.1538,867800000.0
2008-01-11 15:53:00,2.1539,2.15455,2.15385,2.15405,637600000.0
2008-01-11 15:54:00,2.1541,2.15475,2.154,2.15415,659499999.0
2008-01-11 15:55:00,2.1541,2.1545,2.15375,2.15375,467200000.0
2008-01-11 15:56:00,2.15375,2.15395,2.15345,2.1536,396400000.0
2008-01-11 15:57:00,2.1536,2.15475,2.15325,2.15405,547300000.0
2008-01-11 15:58:00,2.15415,2.15445,2.15405,2.1541,716300000.0
2008-01-11 15:59:00,2.15405,2.1542,2.1535,2.15395,771300004.0
2008-01-11 16:00:00,2.15395,2.1543,2.15355,2.15355,502800001.0
2008-01-11 16:01:00,2.15355,2.15395,2.15335,2.15365,759200000.0
2008-01-11 16:02:00,2.15365,2.15435,2.15355,2.15395,571400000.0
2008-01-11 16:03:00,2.15395,2.15425,2.15365,2.15365,719100000.0
2008-01-11 16:04:00,2.15365,2.15475,2.15365,2.1546,776800000.0
2008-01-11 16:05:00,2.1546,2.15505,2.15455,2.15485,938600000.0
2008-01-11 16:06:00,2.15485,2.15545,2.15485,2.15535,854800000.0
2008-01-11 16:07:00,2.1553,2.15555,2.15505,2.15535,702500000.0
2008-01-11 16:08:00,2.15535,2.15545,2.155,2.15515,1083000000.0
2008-01-11 16:09:00,2.15515,2.15525,2.1549,2.1552,1010700000.0
2008-01-11 16:10:00,2.1552,2.1558,2.155,2.15575,1078500000.0
2008-01-11 16:11:00,2.15575,2.15575,2.15505,2.15505,688200000.0
2008-01-11 16:12:00,2.15505,2.15605,2.15505,2.1557,803700000.0
2008-01-11 16:13:00,2.1557,2.1558,2.15545,2.15545,1222900000.0
2008-01-11 16:14:00,2.15545,2.156,2.15545,2.15595,763400000.0
2008-01-11 16:15:00,2.15595,2.15645,2.1556,2.15645,432900000.0
2008-01-11 16:16:00,2.15645,2.15655,2.15595,2.1564,1022400000.0
2008-01-11 16:17:00,2.1563,2.15675,2.1563,2.15675,686600000.0
2008-01-11 16:18:00,2.15675,2.15715,2.1567,2.1567,1321000000.0
2008-01-11 16:19:00,2.1567,2.15695,2.1565,2.15685,875600000.0
2008-01-11 16:20:00,2.15685,2.1572,2.15665,2.1572,619200000.0
2008-01-11 16:21:00,2.1572,2.1574,2.15695,2.1573,277300000.0
2008-01-11 16:22:00,2.15735,2.15775,2.1571,2.15775,710800000.0
2008-01-11 16:23:00,2.15775,2.15775,2.15695,2.15745,774300000.0
2008-01-11 16:24:00,2.15735,2.15795,2.1573,2.15795,881400000.0
2008-01-11 16:25:00,2.15795,2.15815,2.15785,2.15795,1056500000.0
2008-01-11 16:26:00,2.15795,2.15815,2.15765,2.15795,642300000.0
2008-01-11 16:27:00,2.15795,2.15855,2.15785,2.15855,603200000.0
2008-01-11 16:28:00,2.15855,2.15885,2.1583,2.15835,654200000.0
2008-01-11 16:29:00,2.15835,2.15885,2.15835,2.15865,1316200000.0
2008-01-11 16:30:00,2.15865,2.15915,2.15845,2.15875,628500001.0
2008-01-11 16:31:00,2.1588,2.159,2.15855,2.15855,422900000.0
2008-01-11 16:32:00,2.15855,2.1587,2.15825,2.1586,409400000.0
2008-01-11 16:33:00,2.1586,2.15935,2.1586,2.159,682600000.0
2008-01-11 16:34:00,2.159,2.15905,2.1584,2.15845,676800000.0
2008-01-11 16:35:00,2.15845,2.15865,2.1581,2.1581,740900000.0
2008-01-11 16:36:00,2.1581,2.15825,2.15755,2.15775,739200000.0
2008-01-11 16:37:00,2.15775,2.15855,2.15765,2.15835,627100000.0
2008-01-11 16:38:00,2.15835,2.15865,2.15805,2.1583,465400000.0
2008-01-11 16:39:00,2.15835,2.15865,2.15805,2.15815,559500000.0
2008-01-11 16:40:00,2.15815,2.15845,2.15785,2.15815,824300000.0
2008-01-11 16:41:00,2.15835,2.1588,2.15835,2.1585,735599999.0
2008-01-11 16:42:00,2.1585,2.1585,2.15825,2.15835,959500003.0
2008-01-11 16:43:00,2.15835,2.15855,2.15825,2.15845,890000000.0
2008-01-11 16:44:00,2.15845,2.15865,2.15835,2.15835,732200000.0
2008-01-11 16:45:00,2.15835,2.15855,2.15825,2.15845,708500000.0
2008-01-11 16:46:00,2.15845,2.15875,2.15825,2.15865,954000000.0
2008-01-11 16:47:00,2.15865,2.15885,2.15845,2.15875,553200000.0
2008-01-11 16:48:00,2.15875,2.15875,2.15825,2.15835,550100000.0
2008-01-11 16:49:00,2.15835,2.15835,2.15785,2.15815,890000000.0
2008-01-11 16:50:00,2.15815,2.15895,2.1581,2.1586,565400000.0
2008-01-11 16:51:00,2.15855,2.15885,2.1583,2.15865,694600000.0
2008-01-11 16:52:00,2.15865,2.15945,2.15865,2.15905,582000000.0
2008-01-11 16:53:00,2.15905,2.15905,2.1584,2.15855,828800000.0
2008-01-11 16:54:00,2.1585,2.15855,2.15775,2.15845,1013100000.0
2008-01-11 16:55:00,2.15845,2.15855,2.15775,2.15785,731200000.0
2008-01-11 16:56:00,2.15785,2.15785,2.15765,2.1577,609700000.0
2008-01-11 16:57:00,2.15775,2.15835,2.1577,2.15825,642900000.0
2008-01-11 16:58:00,2.15825,2.15865,2.15805,2.15825,1115899989.0
2008-01-11 16:59:00,2.15825,2.15845,2.15785,2.15805,566600000.0
2008-01-11 17:00:00,2.15805,2.15835,2.15765,2.15775,796100000.0
2008-01-11 17:01:00,2.15775,2.15785,2.15695,2.157,684499998.0
2008-01-11 17:02:00,2.157,2.15805,2.157,2.1579,877500000.0
2008-01-11 17:03:00,2.1579,2.15845,2.1579,2.1583,474300000.0
2008-01-11 17:04:00,2.1583,2.15835,2.15805,2.15825,444400000.0
2008-01-11 17:05:00,2.15825,2.15845,2.15785,2.15805,883700000.0
2008-01-11 17:06:00,2.15805,2.15855,2.1579,2.158,362200000.0
2008-01-11 17:07:00,2.158,2.1582,2.15785,2.15805,278100000.0
2008-01-11 17:08:00,2.15795,2.15815,2.15765,2.15785,307000000.0
2008-01-11 17:09:00,2.15785,2.15805,2.15735,2.15765,365900000.0
2008-01-11 17:10:00,2.15765,2.1578,2.15705,2.15755,448800000.0
2008-01-11 17:11:00,2.1575,2.15765,2.15715,2.1575,632100000.0
2008-01-11 17:12:00,2.1575,2.15805,2.15735,2.15795,685300000.0
2008-01-11 17:13:00,2.1581,2.1586,2.15785,2.15795,494700000.0
2008-01-11 17:14:00,2.15795,2.15845,2.15795,2.15815,547000000.0
2008-01-11 17:15:00,2.15815,2.15855,2.1579,2.15825,466900000.0
2008-01-11 17:16:00,2.15825,2.15905,2.1582,2.15885,412300000.0
2008-01-11 17:17:00,2.15885,2.1591,2.15855,2.15875,344600000.0
2008-01-11 17:18:00,2.15875,2.15875,2.15775,2.15785,312900000.0
2008-01-11 17:19:00,2.15785,2.15815,2.15765,2.15795,644100000.0
2008-01-11 17:20:00,2.158,2.15815,2.15735,2.15745,437600000.0
2008-01-11 17:21:00,2.15745,2.1582,2.15735,2.15785,334800000.0
2008-01-11 17:22:00,2.15785,2.1585,2.15785,2.15815,419200000.0
2008-01-11 17:23:00,2.15815,2.1585,2.15795,2.15815,566900000.0
2008-01-11 17:24:00,2.15815,2.15855,2.15815,2.15835,647000000.0
2008-01-11 17:25:00,2.15835,2.15875,2.15825,2.15845,857600000.0
2008-01-11 17:26:00,2.15845,2.15875,2.15835,2.15865,635200000.0
2008-01-11 17:27:00,2.15865,2.1591,2.15865,2.1591,682400000.0
2008-01-11 17:28:00,2.1591,2.15975,2.15905,2.15975,389900000.0
2008-01-11 17:29:00,2.15975,2.15975,2.15865,2.15895,765400000.0
2008-01-11 17:30:00,2.15895,2.15945,2.1587,2.15905,509100000.0
2008-01-11 17:31:00,2.15905,2.15905,2.15775,2.15805,736800000.0
2008-01-11 17:32:00,2.15805,2.15865,2.15805,2.15805,831300000.0
2008-01-11 17:33:00,2.15805,2.15845,2.15775,2.1581,665300000.0
2008-01-11 17:34:00,2.15805,2.15905,2.15805,2.15865,418600000.0
2008-01-11 17:35:00,2.15865,2.15875,2.1581,2.1581,325000000.0
2008-01-11 17:36:00,2.15815,2.15835,2.158,2.1581,770300000.0
2008-01-11 17:37:00,2.1581,2.1585,2.1576,2.1584,67700000.0
2008-01-11 17:38:00,2.1584,2.1586,2.15805,2.15855,86000000.0
2008-01-11 17:39:00,2.15885,2.15885,2.1583,2.1583,125500000.0
2008-01-11 17:40:00,2.1583,2.15845,2.15795,2.15835,242000000.0
2008-01-11 17:41:00,2.15835,2.15895,2.15835,2.15875,303400000.0
2008-01-11 17:42:00,2.15875,2.15885,2.15865,2.15875,436700000.0
2008-01-11 17:43:00,2.15875,2.15915,2.15875,2.1589,1039800000.0
2008-01-11 17:44:00,2.1589,2.15905,2.15835,2.15845,1147700000.0
2008-01-11 17:45:00,2.15845,2.15895,2.15845,2.15885,936600000.0
2008-01-11 17:46:00,2.15885,2.15925,2.1586,2.15875,857500000.0
2008-01-11 17:47:00,2.15875,2.15875,2.15745,2.15745,798000000.0
2008-01-11 17:48:00,2.15745,2.158,2.1574,2.1577,630800000.0
2008-01-11 17:49:00,2.1577,2.15835,2.15755,2.15815,656500000.0
2008-01-11 17:50:00,2.15815,2.15835,2.15775,2.15785,434600000.0
2008-01-11 17:51:00,2.15785,2.1581,2.1575,2.1581,255900000.0
2008-01-11 17:52:00,2.1581,2.15835,2.158,2.15835,30600000.0
2008-01-11 17:53:00,2.15835,2.15925,2.1583,2.15855,55600000.0
2008-01-11 17:54:00,2.15855,2.15875,2.15795,2.15815,357900000.0
2008-01-11 17:55:00,2.15815,2.1585,2.15775,2.15785,323900000.0
2008-01-11 17:56:00,2.15785,2.15825,2.15775,2.15795,337800000.0
2008-01-11 17:57:00,2.15795,2.1585,2.1578,2.15835,275000000.0
2008-01-11 17:58:00,2.15835,2.15855,2.15765,2.15785,276400000.0
2008-01-11 17:59:00,2.15785,2.158,2.15745,2.15775,295000000.0
2008-01-11 18:00:00,2.15785,2.1585,2.15765,2.1585,237900000.0
2008-01-11 18:01:00,2.1585,2.15915,2.15835,2.15875,434300000.0
2008-01-11 18:02:00,2.1588,2.15905,2.15835,2.15905,264100000.0
2008-01-11 18:03:00,2.15905,2.15905,2.15855,2.1586,156400000.0
2008-01-11 18:04:00,2.1586,2.15875,2.15835,2.15875,267600000.0
2008-01-11 18:05:00,2.15875,2.15905,2.1581,2.1581,309500000.0
2008-01-11 18:06:00,2.15805,2.1582,2.15755,2.15815,423700000.0
2008-01-11 18:07:00,2.15815,2.15815,2.1572,2.1575,377100000.0
2008-01-11 18:08:00,2.1575,2.1576,2.15705,2.1573,341900000.0
2008-01-11 18:09:00,2.1573,2.15805,2.1571,2.15775,480600000.0
2008-01-11 18:10:00,2.1577,2.15835,2.1577,2.15835,464800002.0
2008-01-11 18:11:00,2.1584,2.15955,2.1584,2.1595,450800000.0
2008-01-11 18:12:00,2.1595,2.16005,2.15935,2.1599,381100000.0
2008-01-11 18:13:00,2.1599,2.16,2.1597,2.1598,45800000.0
2008-01-11 18:14:00,2.15975,2.16015,2.1596,2.1601,203500000.0
2008-01-11 18:15:00,2.1601,2.1605,2.1601,2.16035,305100000.0
2008-01-11 18:16:00,2.1603,2.16035,2.16015,2.16025,80400000.0
2008-01-11 18:17:00,2.16015,2.1607,2.16015,2.16045,283200000.0
2008-01-11 18:18:00,2.16045,2.16055,2.16005,2.16005,691400000.0
2008-01-11 18:19:00,2.16,2.1605,2.15975,2.16045,799800000.0
2008-01-11 18:20:00,2.1604,2.161,2.15995,2.16065,374700000.0
2008-01-11 18:21:00,2.16065,2.16115,2.16045,2.161,769700000.0
2008-01-11 18:22:00,2.161,2.16205,2.16095,2.16195,448500000.0
2008-01-11 18:23:00,2.16195,2.16195,2.16145,2.16145,498300000.0
2008-01-11 18:24:00,2.16145,2.1616,2.16105,2.16125,691500000.0
2008-01-11 18:25:00,2.16125,2.16145,2.16105,2.1613,280200000.0
2008-01-11 18:26:00,2.16125,2.16145,2.1611,2.16115,284300000.0
2008-01-11 18:27:00,2.16115,2.16115,2.1607,2.16075,796000000.0
2008-01-11 18:28:00,2.16075,2.16135,2.16075,2.161,641600000.0
2008-01-11 18:29:00,2.161,2.16115,2.16025,2.16065,546499999.0
2008-01-11 18:30:00,2.16065,2.16135,2.1606,2.1607,76200000.0
2008-01-11 18:31:00,2.1607,2.16095,2.16035,2.1606,175100000.0
2008-01-11 18:32:00,2.16055,2.1611,2.1605,2.1611,76600000.0
2008-01-11 18:33:00,2.16105,2.16135,2.16075,2.16135,343000000.0
2008-01-11 18:34:00,2.16135,2.1616,2.16105,2.1615,303900000.0
2008-01-11 18:35:00,2.1615,2.1617,2.1613,2.1615,307700000.0
2008-01-11 18:36:00,2.16145,2.16155,2.16115,2.16115,962900000.0
2008-01-11 18:37:00,2.16115,2.1615,2.16085,2.16095,866500000.0
2008-01-11 18:38:00,2.16095,2.1611,2.16075,2.16095,878600000.0
2008-01-11 18:39:00,2.16095,2.1611,2.1604,2.16075,561500000.0
2008-01-11 18:40:00,2.16075,2.16125,2.16035,2.16065,483600000.0
2008-01-11 18:41:00,2.16055,2.16115,2.1604,2.16095,410200000.0
2008-01-11 18:42:00,2.16095,2.161,2.1605,2.16075,608400000.0
2008-01-11 18:43:00,2.16075,2.1612,2.16075,2.1611,891700000.0
2008-01-11 18:44:00,2.1611,2.1611,2.1601,2.16025,938900000.0
2008-01-11 18:45:00,2.16025,2.16055,2.15985,2.15985,758400001.0
2008-01-11 18:46:00,2.15985,2.15985,2.15935,2.15935,1131300000.0
2008-01-11 18:47:00,2.15935,2.15935,2.1584,2.15915,670100000.0
2008-01-11 18:48:00,2.15915,2.15965,2.15905,2.15955,546900000.0
2008-01-11 18:49:00,2.15955,2.16005,2.15955,2.15975,622600000.0
2008-01-11 18:50:00,2.15975,2.16005,2.1596,2.15965,746900000.0
2008-01-11 18:51:00,2.15965,2.15995,2.15955,2.15985,456100000.0
2008-01-11 18:52:00,2.15985,2.16045,2.15965,2.1601,538700000.0
2008-01-11 18:53:00,2.16005,2.16025,2.15955,2.15985,527700000.0
2008-01-11 18:54:00,2.15985,2.15995,2.15955,2.15955,427300000.0
2008-01-11 18:55:00,2.15955,2.15985,2.15955,2.1597,634100000.0
2008-01-11 18:56:00,2.1597,2.15995,2.1596,2.1597,843000000.0
2008-01-11 18:57:00,2.1597,2.15995,2.15945,2.1596,689800000.0
2008-01-11 18:58:00,2.1596,2.15995,2.15955,2.15965,911400000.0
2008-01-11 18:59:00,2.1597,2.15995,2.15955,2.15995,489000000.0
2008-01-11 19:00:00,2.15995,2.16005,2.15985,2.15995,1023600000.0
2008-01-11 19:01:00,2.15995,2.16005,2.1593,2.1594,604500000.0
2008-01-11 19:02:00,2.15945,2.15955,2.15905,2.15915,692000000.0
2008-01-11 19:03:00,2.15915,2.15955,2.15915,2.1594,562000000.0
2008-01-11 19:04:00,2.15945,2.15955,2.15905,2.15925,476600000.0
2008-01-11 19:05:00,2.15925,2.15955,2.15925,2.15925,69900000.0
2008-01-11 19:06:00,2.15925,2.15925,2.15835,2.1585,442100000.0
2008-01-11 19:07:00,2.1585,2.1588,2.1585,2.15865,314300000.0
2008-01-11 19:08:00,2.15865,2.15885,2.15845,2.1586,225000000.0
2008-01-11 19:09:00,2.1586,2.1588,2.1586,2.1588,413400000.0
2008-01-11 19:10:00,2.1588,2.15915,2.15875,2.1589,272800000.0
2008-01-11 19:11:00,2.1589,2.15905,2.1588,2.1589,237100000.0
2008-01-11 19:12:00,2.1589,2.1589,2.15875,2.1589,164600000.0
2008-01-11 19:13:00,2.1589,2.1589,2.15855,2.1586,469100000.0
2008-01-11 19:14:00,2.1586,2.15865,2.15855,2.15855,924500000.0
2008-01-11 19:15:00,2.15865,2.15905,2.15855,2.15865,612500000.0
2008-01-11 19:16:00,2.15865,2.15875,2.15835,2.15845,485700000.0
2008-01-11 19:17:00,2.15845,2.15875,2.1584,2.1587,391500000.0
2008-01-11 19:18:00,2.1587,2.15895,2.15845,2.1585,523700000.0
2008-01-11 19:19:00,2.1586,2.15865,2.15825,2.1584,423000000.0
2008-01-11 19:20:00,2.1584,2.1585,2.1583,2.1584,638300000.0
2008-01-11 19:21:00,2.15845,2.15845,2.15765,2.15805,513900000.0
2008-01-11 19:22:00,2.15805,2.1581,2.157,2.157,400400000.0
2008-01-11 19:23:00,2.157,2.15705,2.15635,2.15635,261200000.0
2008-01-11 19:24:00,2.15625,2.15645,2.156,2.1563,375900000.0
2008-01-11 19:25:00,2.15625,2.15655,2.15615,2.15615,709800000.0
2008-01-11 19:26:00,2.15615,2.15655,2.15555,2.15555,430400000.0
2008-01-11 19:27:00,2.15555,2.15605,2.15545,2.15595,518600000.0
2008-01-11 19:28:00,2.15595,2.1561,2.15575,2.1558,352800000.0
2008-01-11 19:29:00,2.1559,2.156,2.1557,2.15595,554200000.0
2008-01-11 19:30:00,2.1559,2.15635,2.15565,2.1557,720800000.0
2008-01-11 19:31:00,2.15575,2.15665,2.15565,2.1564,598000000.0
2008-01-11 19:32:00,2.1564,2.1565,2.1563,2.1563,614700000.0
2008-01-11 19:33:00,2.15635,2.15655,2.1563,2.1565,415900000.0
2008-01-11 19:34:00,2.1565,2.15685,2.15625,2.15655,421400000.0
2008-01-11 19:35:00,2.15655,2.15665,2.15565,2.1558,455000000.0
2008-01-11 19:36:00,2.15555,2.156,2.1555,2.15565,441500000.0
2008-01-11 19:37:00,2.15565,2.1558,2.15555,2.1556,342100000.0
2008-01-11 19:38:00,2.15565,2.15575,2.15515,2.1552,262000000.0
2008-01-11 19:39:00,2.1552,2.1556,2.1552,2.1553,149900000.0
2008-01-11 19:40:00,2.1553,2.1553,2.1551,2.15525,208500000.0
2008-01-11 19:41:00,2.15525,2.15545,2.15515,2.15515,486300000.0
2008-01-11 19:42:00,2.1552,2.15565,2.15515,2.1555,782800000.0
2008-01-11 19:43:00,2.1555,2.1556,2.1551,2.15525,785300000.0
2008-01-11 19:44:00,2.15525,2.1554,2.155,2.15505,784500004.0
2008-01-11 19:45:00,2.15505,2.1553,2.1547,2.15515,272300000.0
2008-01-11 19:46:00,2.15515,2.15535,2.15495,2.15535,659300000.0
2008-01-11 19:47:00,2.15535,2.15545,2.15495,2.1551,775600000.0
2008-01-11 19:48:00,2.15505,2.15525,2.15505,2.1551,940700000.0
2008-01-11 19:49:00,2.15515,2.15515,2.15475,2.15485,445800000.0
2008-01-11 19:50:00,2.15485,2.15545,2.15475,2.1554,447300000.0
2008-01-11 19:51:00,2.1554,2.1554,2.1552,2.1553,442600000.0
2008-01-11 19:52:00,2.1553,2.15535,2.15485,2.15505,369300000.0
2008-01-11 19:53:00,2.15505,2.15525,2.1549,2.1549,481500000.0
2008-01-11 19:54:00,2.1549,2.1549,2.1544,2.15475,381200000.0
2008-01-11 19:55:00,2.15475,2.1549,2.15475,2.15485,619700000.0
2008-01-11 19:56:00,2.15485,2.1557,2.15485,2.1555,118500000.0
2008-01-11 19:57:00,2.15555,2.1558,2.1552,2.1554,333400000.0
2008-01-11 19:58:00,2.1554,2.1556,2.15505,2.1552,274400000.0
2008-01-11 19:59:00,2.15505,2.15505,2.15445,2.1547,470700000.0
2008-01-11 20:00:00,2.1547,2.15585,2.1546,2.1556,49400000.0
2008-01-11 20:01:00,2.1556,2.15605,2.1553,2.15595,170100000.0
2008-01-11 20:02:00,2.1559,2.15635,2.1558,2.1561,223100000.0
2008-01-11 20:03:00,2.1561,2.1574,2.15605,2.157,230100000.0
2008-01-11 20:04:00,2.1569,2.15725,2.15655,2.15715,147400000.0
2008-01-11 20:05:00,2.15715,2.15725,2.1567,2.15705,272200000.0
2008-01-11 20:06:00,2.157,2.1573,2.15635,2.1564,399200000.0
2008-01-11 20:07:00,2.1566,2.15665,2.15545,2.15615,380800000.0
2008-01-11 20:08:00,2.15615,2.15615,2.15515,2.15515,213000000.0
2008-01-11 20:09:00,2.15515,2.1555,2.1549,2.15495,561300000.0
2008-01-11 20:10:00,2.15495,2.1551,2.15465,2.1549,477600000.0
2008-01-11 20:11:00,2.1549,2.15495,2.1543,2.15435,578400000.0
2008-01-11 20:12:00,2.15435,2.15465,2.15435,2.15455,974400000.0
2008-01-11 20:13:00,2.15455,2.1546,2.15415,2.1544,417500000.0
2008-01-11 20:14:00,2.1544,2.1544,2.15375,2.1542,391200000.0
2008-01-11 20:15:00,2.15405,2.1543,2.15345,2.1536,484000000.0
2008-01-11 20:16:00,2.1536,2.1538,2.15315,2.15315,157400000.0
2008-01-11 20:17:00,2.15275,2.1535,2.15275,2.15295,436200000.0
2008-01-11 20:18:00,2.15295,2.1534,2.1529,2.15335,212700000.0
2008-01-11 20:19:00,2.1533,2.1534,2.1531,2.1534,306900000.0
2008-01-11 20:20:00,2.1534,2.15375,2.1534,2.1536,762800000.0
2008-01-11 20:21:00,2.1536,2.15385,2.1536,2.15385,1139500000.0
2008-01-11 20:22:00,2.15385,2.15425,2.1538,2.154,867199996.0
2008-01-11 20:23:00,2.15405,2.15495,2.154,2.1543,287900000.0
2008-01-11 20:24:00,2.1543,2.1544,2.1543,2.1544,420700000.0
2008-01-11 20:25:00,2.1544,2.155,2.15395,2.154,73900000.0
2008-01-11 20:26:00,2.15395,2.1547,2.1538,2.1547,200900000.0
2008-01-11 20:27:00,2.1548,2.1549,2.1547,2.15475,25300000.0
2008-01-11 20:28:00,2.15475,2.1551,2.15475,2.155,114700000.0
2008-01-11 20:29:00,2.155,2.155,2.1545,2.15455,349600000.0
2008-01-11 20:30:00,2.15455,2.1548,2.15455,2.15475,281200000.0
2008-01-11 20:31:00,2.1547,2.15475,2.15445,2.15445,130900000.0
2008-01-11 20:32:00,2.15445,2.15475,2.15445,2.15475,119400000.0
2008-01-11 20:33:00,2.15475,2.15495,2.15475,2.1549,161200000.0
2008-01-11 20:34:00,2.1549,2.1549,2.15455,2.1546,420900000.0
2008-01-11 20:35:00,2.1546,2.1546,2.1541,2.15425,262600000.0
2008-01-11 20:36:00,2.15425,2.15425,2.1541,2.1541,122400000.0
2008-01-11 20:37:00,2.1541,2.1544,2.1541,2.1544,125700000.0
2008-01-11 20:38:00,2.1544,2.1547,2.15435,2.1545,302200000.0
2008-01-11 20:39:00,2.1545,2.15455,2.15435,2.1545,297800000.0
2008-01-11 20:40:00,2.15455,2.1546,2.1544,2.1544,282600000.0
2008-01-11 20:41:00,2.1544,2.15485,2.1544,2.1547,297400000.0
2008-01-11 20:42:00,2.1547,2.1547,2.15425,2.15435,26900000.0
2008-01-11 20:43:00,2.15435,2.15465,2.15415,2.15455,913400000.0
2008-01-11 20:44:00,2.15455,2.1549,2.15455,2.1549,178200000.0
2008-01-11 20:45:00,2.1549,2.1552,2.15465,2.15475,127400000.0
2008-01-11 20:46:00,2.15475,2.1549,2.1546,2.15475,610400000.0
2008-01-11 20:47:00,2.15475,2.1548,2.1536,2.15385,241500000.0
2008-01-11 20:48:00,2.15385,2.1542,2.15355,2.15385,409600000.0
2008-01-11 20:49:00,2.15385,2.1548,2.15385,2.1546,263900000.0
2008-01-11 20:50:00,2.1546,2.1546,2.1544,2.1545,233400000.0
2008-01-11 20:51:00,2.1545,2.1547,2.15435,2.15455,150000000.0
2008-01-11 20:52:00,2.1545,2.15455,2.15425,2.15445,459200000.0
2008-01-11 20:53:00,2.15445,2.1546,2.15435,2.1545,673600000.0
2008-01-11 20:54:00,2.1545,2.1551,2.1545,2.15505,377400000.0
2008-01-11 20:55:00,2.15505,2.15555,2.155,2.1555,426000000.0
2008-01-11 20:56:00,2.1555,2.1555,2.15475,2.1552,134400000.0
2008-01-11 20:57:00,2.1552,2.15575,2.15485,2.15545,503699999.0
2008-01-11 20:58:00,2.15545,2.15595,2.1554,2.15585,45000000.0
2008-01-11 20:59:00,2.15585,2.15605,2.15575,2.15585,178000000.0
2008-01-11 21:00:00,2.15585,2.15615,2.15585,2.1561,101200000.0
2008-01-11 21:01:00,2.1561,2.15645,2.156,2.1561,73600000.0
2008-01-11 21:02:00,2.1561,2.1562,2.15605,2.1561,174000000.0
2008-01-11 21:03:00,2.1561,2.1561,2.1559,2.1561,865900000.0
2008-01-11 21:04:00,2.1561,2.15625,2.15585,2.15585,443700000.0
2008-01-11 21:05:00,2.15585,2.15585,2.1556,2.15575,618200000.0
2008-01-11 21:06:00,2.15575,2.15655,2.15575,2.1563,232800000.0
2008-01-11 21:07:00,2.15635,2.15655,2.1561,2.15655,312800000.0
2008-01-11 21:08:00,2.15655,2.15655,2.15615,2.15625,370000000.0
2008-01-11 21:09:00,2.15625,2.15695,2.15595,2.15595,455000000.0
2008-01-11 21:10:00,2.156,2.1568,2.1558,2.15625,312000000.0
2008-01-11 21:11:00,2.15625,2.1564,2.15615,2.15635,242200000.0
2008-01-11 21:12:00,2.15635,2.15655,2.1563,2.1565,401200000.0
2008-01-11 21:13:00,2.1565,2.15655,2.15645,2.15655,369900000.0
2008-01-11 21:14:00,2.15655,2.15655,2.15605,2.1563,536800000.0
2008-01-11 21:15:00,2.1563,2.1565,2.1563,2.15645,353200000.0
2008-01-11 21:16:00,2.15645,2.15665,2.15645,2.15665,358600000.0
2008-01-11 21:17:00,2.15675,2.1568,2.15635,2.15655,379200000.0
2008-01-11 21:18:00,2.15655,2.15655,2.15625,2.1565,202500000.0
2008-01-11 21:19:00,2.1566,2.15685,2.15645,2.1568,484900000.0
2008-01-11 21:20:00,2.1568,2.15715,2.1566,2.1566,213200000.0
2008-01-11 21:21:00,2.1566,2.15665,2.1565,2.15665,199600000.0
2008-01-11 21:22:00,2.15665,2.15675,2.15655,2.1567,831300000.0
2008-01-11 21:23:00,2.1567,2.1567,2.156,2.156,403000000.0
2008-01-11 21:24:00,2.15605,2.15625,2.1559,2.15605,517000000.0
2008-01-11 21:25:00,2.15605,2.1561,2.1558,2.1561,533100000.0
2008-01-11 21:26:00,2.1561,2.15635,2.15605,2.15635,381200000.0
2008-01-11 21:27:00,2.15635,2.15645,2.1561,2.1563,376800000.0
2008-01-11 21:28:00,2.1563,2.1568,2.15595,2.15595,556100000.0
2008-01-11 21:29:00,2.15595,2.15625,2.15585,2.15605,249200000.0
2008-01-11 21:30:00,2.15605,2.15615,2.1558,2.15595,1147000001.0
2008-01-11 21:31:00,2.15595,2.15635,2.15575,2.15585,775800000.0
2008-01-11 21:32:00,2.15585,2.156,2.15565,2.1557,878300000.0
2008-01-11 21:33:00,2.1557,2.1557,2.15545,2.15545,357100000.0
2008-01-11 21:34:00,2.1557,2.156,2.15545,2.15585,630000000.0
2008-01-11 21:35:00,2.15585,2.15585,2.15575,2.15575,765300000.0
2008-01-11 21:36:00,2.15575,2.1559,2.15575,2.15585,565900000.0
2008-01-11 21:37:00,2.1559,2.15605,2.15575,2.1558,505100000.0
2008-01-11 21:38:00,2.15585,2.156,2.15575,2.1558,256700000.0
2008-01-11 21:39:00,2.1558,2.15615,2.15575,2.1561,627500000.0
2008-01-11 21:40:00,2.1561,2.1561,2.1555,2.15555,566500000.0
2008-01-11 21:41:00,2.15555,2.15555,2.15535,2.1555,545500000.0
2008-01-11 21:42:00,2.1555,2.15565,2.15535,2.1554,618900000.0
2008-01-11 21:43:00,2.15535,2.1554,2.15505,2.1553,601600000.0
2008-01-11 21:44:00,2.1553,2.1555,2.15525,2.15545,486400000.0
2008-01-11 21:45:00,2.15545,2.15575,2.15525,2.1556,643900000.0
2008-01-11 21:46:00,2.1556,2.15635,2.1556,2.15635,410900000.0
2008-01-11 21:47:00,2.15635,2.15665,2.15625,2.15645,741800000.0
2008-01-11 21:48:00,2.15645,2.15665,2.1563,2.1565,692500000.0
2008-01-11 21:49:00,2.1565,2.15685,2.15645,2.15665,566700000.0
2008-01-11 21:50:00,2.15665,2.15675,2.15645,2.15655,584600000.0
2008-01-11 21:51:00,2.1565,2.15655,2.15635,2.1565,598200000.0
2008-01-11 21:52:00,2.1565,2.15675,2.1565,2.1567,868400000.0
2008-01-11 21:53:00,2.1567,2.15675,2.15635,2.15655,621800000.0
2008-01-11 21:54:00,2.15655,2.15705,2.1565,2.15675,201500000.0
2008-01-11 21:55:00,2.15675,2.15705,2.15665,2.1568,669300000.0
2008-01-11 21:56:00,2.1568,2.15695,2.15655,2.15665,614600000.0
2008-01-11 21:57:00,2.15665,2.15685,2.15575,2.15585,553200000.0
2008-01-11 21:58:00,2.15595,2.156,2.1558,2.1558,857900000.0
2008-01-11 21:59:00,2.1558,2.15585,2.1547,2.15475,509600000.0
2008-01-11 22:00:00,2.15455,2.15555,2.15395,2.1551,666000000.0
2008-01-11 22:01:00,2.15495,2.15545,2.15495,2.1552,555400000.0
2008-01-11 22:02:00,2.1552,2.15525,2.1549,2.1551,402200000.0
2008-01-11 22:03:00,2.1551,2.15515,2.15455,2.1547,656300000.0
2008-01-11 22:04:00,2.1547,2.1552,2.15465,2.1552,903000000.0
2008-01-11 22:05:00,2.1552,2.1553,2.155,2.1553,366300000.0
2008-01-11 22:06:00,2.1553,2.1557,2.15525,2.1556,499900000.0
2008-01-11 22:07:00,2.1556,2.1561,2.1556,2.15595,295100000.0
2008-01-11 22:08:00,2.15595,2.156,2.15585,2.15585,204500000.0
2008-01-11 22:09:00,2.15585,2.15585,2.1555,2.1555,409600000.0
2008-01-11 22:10:00,2.1555,2.1556,2.1547,2.1547,778199999.0
2008-01-11 22:11:00,2.1547,2.15505,2.15435,2.15495,489300000.0
2008-01-11 22:12:00,2.15495,2.15495,2.1547,2.1547,380000000.0
2008-01-11 22:13:00,2.1547,2.15605,2.1547,2.15595,392300000.0
2008-01-11 22:14:00,2.1559,2.15595,2.1553,2.1555,485900000.0
2008-01-11 22:15:00,2.1555,2.1557,2.1552,2.15535,456400000.0
2008-01-11 22:16:00,2.15535,2.1556,2.1548,2.1548,501300000.0
2008-01-11 22:17:00,2.1548,2.15535,2.1548,2.15495,467800000.0
2008-01-11 22:18:00,2.15495,2.1552,2.15485,2.15485,880800000.0
2008-01-11 22:19:00,2.15485,2.1554,2.15485,2.15535,402200000.0
2008-01-11 22:20:00,2.15535,2.15545,2.15505,2.1551,470100000.0
2008-01-11 22:21:00,2.1551,2.1554,2.15505,2.15525,555600000.0
2008-01-11 22:22:00,2.15525,2.1553,2.15515,2.15525,364400000.0
2008-01-11 22:23:00,2.15525,2.15555,2.15505,2.15505,358400000.0
2008-01-11 22:24:00,2.15505,2.15525,2.155,2.15525,322100000.0
2008-01-11 22:25:00,2.15525,2.15555,2.1551,2.15535,454100000.0
2008-01-11 22:26:00,2.15535,2.15565,2.15535,2.15555,292900000.0
2008-01-11 22:27:00,2.1556,2.15565,2.1554,2.1554,574200000.0
2008-01-11 22:28:00,2.1554,2.1558,2.15535,2.15565,465600000.0
2008-01-11 22:29:00,2.1557,2.15585,2.15535,2.15585,269000000.0
2008-01-11 22:30:00,2.15585,2.15585,2.15525,2.15565,289100000.0
2008-01-11 22:31:00,2.15565,2.15565,2.1555,2.15555,20500000.0
2008-01-11 22:32:00,2.15555,2.15555,2.1554,2.1555,1313000000.0
2008-01-11 22:33:00,2.1555,2.15575,2.1554,2.1557,448700005.0
2008-01-11 22:34:00,2.1557,2.1557,2.1554,2.15565,391300000.0
2008-01-11 22:35:00,2.15565,2.15565,2.15535,2.15545,42000000.0
2008-01-11 22:36:00,2.15545,2.15575,2.15495,2.15495,510200000.0
2008-01-11 22:37:00,2.15495,2.1553,2.15495,2.1552,844399996.0
2008-01-11 22:38:00,2.1552,2.1553,2.15505,2.1551,743300000.0
2008-01-11 22:39:00,2.1551,2.15515,2.1549,2.15495,1220000000.0
2008-01-11 22:40:00,2.1548,2.15515,2.15475,2.15505,597000000.0
2008-01-11 22:41:00,2.15505,2.15515,2.155,2.1551,944700000.0
2008-01-11 22:42:00,2.1551,2.1557,2.1551,2.1557,799700000.0
2008-01-11 22:43:00,2.1557,2.15625,2.15565,2.15605,681600000.0
2008-01-11 22:44:00,2.15605,2.15605,2.15595,2.15595,506600000.0
2008-01-11 22:45:00,2.15595,2.15605,2.1556,2.15565,432700000.0
2008-01-11 22:46:00,2.15565,2.1559,2.15565,2.15585,865300000.0
2008-01-11 22:47:00,2.1558,2.1559,2.1551,2.1552,866500000.0
2008-01-11 22:48:00,2.1552,2.15585,2.15505,2.15565,737600000.0
2008-01-11 22:49:00,2.15565,2.15565,2.1555,2.1555,717000000.0
2008-01-11 22:50:00,2.15545,2.15585,2.15545,2.15575,1394400000.0
2008-01-11 22:51:00,2.15575,2.15605,2.15565,2.15575,1954299981.0
2008-01-11 22:52:00,2.15575,2.15605,2.15565,2.15605,1198400000.0
2008-01-11 22:53:00,2.15605,2.15605,2.15585,2.15585,801600000.0
2008-01-11 22:54:00,2.15585,2.15585,2.1551,2.15515,1033000000.0
2008-01-11 22:55:00,2.1552,2.15535,2.15475,2.15515,397800000.0
2008-01-11 22:56:00,2.15515,2.15545,2.155,2.15545,276300000.0
2008-01-11 22:57:00,2.15545,2.1556,2.15525,2.1555,731800000.0
2008-01-11 22:58:00,2.1555,2.15575,2.15545,2.15545,835100000.0
2008-01-11 22:59:00,2.15545,2.15545,2.15515,2.1552,580700000.0
2008-01-11 23:00:00,2.1552,2.1553,2.1552,2.1553,1095200000.0
2008-01-11 23:01:00,2.15512,2.15576,2.15487,2.15549,837300000.0
2008-01-11 23:02:00,2.15543,2.15564,2.15534,2.15544,1039300000.0
2008-01-11 23:03:00,2.15549,2.15569,2.15529,2.15565,1044600000.0
2008-01-11 23:04:00,2.15576,2.15587,2.15568,2.15572,891100000.0
2008-01-11 23:05:00,2.15567,2.15593,2.15556,2.15587,1003800000.0
2008-01-11 23:06:00,2.15589,2.15598,2.15569,2.15569,956700000.0
2008-01-11 23:07:00,2.15572,2.15586,2.15564,2.15577,907800000.0
2008-01-11 23:08:00,2.15548,2.15591,2.15541,2.15567,1087900000.0
2008-01-11 23:09:00,2.15546,2.15558,2.1552,2.15527,1060800000.0
2008-01-11 23:10:00,2.15524,2.15555,2.15518,2.15535,945400000.0
2008-01-11 23:11:00,2.15539,2.15581,2.15535,2.15542,960500000.0
2008-01-11 23:12:00,2.15554,2.15582,2.15552,2.15572,1041700000.0
2008-01-11 23:13:00,2.15568,2.15579,2.15549,2.15552,977000000.0
2008-01-11 23:14:00,2.1555,2.1555,2.15502,2.1553,1065300000.0
2008-01-11 23:15:00,2.15531,2.15545,2.15502,2.15513,1007700000.0
2008-01-11 23:16:00,2.15511,2.15518,2.15488,2.15497,955500000.0
2008-01-11 23:17:00,2.15501,2.15527,2.15496,2.15513,969800000.0
2008-01-11 23:18:00,2.15513,2.15521,2.15491,2.15512,931200000.0
2008-01-11 23:19:00,2.15513,2.15525,2.15477,2.15525,942200000.0
2008-01-11 23:20:00,2.15526,2.15536,2.15505,2.15509,996900000.0
2008-01-11 23:21:00,2.15511,2.15533,2.15502,2.15528,1042900000.0
2008-01-11 23:22:00,2.15526,2.15537,2.15493,2.15515,977000000.0
2008-01-11 23:23:00,2.15513,2.15531,2.155,2.155,940500000.0
2008-01-11 23:24:00,2.1549,2.15515,2.1547,2.15481,946000000.0
2008-01-11 23:25:00,2.15484,2.15529,2.15484,2.15485,1065400000.0
2008-01-11 23:26:00,2.15477,2.1549,2.15467,2.15485,1072600000.0
2008-01-11 23:27:00,2.15485,2.15493,2.15467,2.1548,1017800000.0
2008-01-11 23:28:00,2.15482,2.15489,2.15457,2.15472,924600000.0
2008-01-11 23:29:00,2.15476,2.15508,2.15467,2.15477,991700000.0
2008-01-11 23:30:00,2.15468,2.15483,2.15468,2.15473,933900000.0
2008-01-11 23:31:00,2.15472,2.15485,2.15459,2.1547,1158200000.0
2008-01-11 23:32:00,2.15454,2.15465,2.15427,2.15441,992700000.0
2008-01-11 23:33:00,2.15445,2.15475,2.15429,2.15433,989300000.0
2008-01-11 23:34:00,2.15433,2.1546,2.15424,2.1546,876200000.0
2008-01-11 23:35:00,2.15456,2.1548,2.15436,2.15451,845400000.0
2008-01-11 23:36:00,2.15445,2.15445,2.1542,2.15426,978600000.0
2008-01-11 23:37:00,2.15428,2.15474,2.15428,2.15461,1005100000.0
2008-01-11 23:38:00,2.15464,2.15474,2.15442,2.15458,976400000.0
2008-01-11 23:39:00,2.15455,2.15455,2.15422,2.15445,1064000000.0
2008-01-11 23:40:00,2.15445,2.15445,2.15413,2.15419,1049600000.0
2008-01-11 23:41:00,2.15417,2.1543,2.15403,2.15423,828900000.0
2008-01-11 23:42:00,2.15416,2.15437,2.15409,2.15431,1009200000.0
2008-01-11 23:43:00,2.15427,2.15438,2.154,2.15433,984100000.0
2008-01-11 23:44:00,2.15435,2.1547,2.15417,2.1543,955600000.0
2008-01-11 23:45:00,2.15438,2.15438,2.15398,2.15405,948300000.0
2008-01-11 23:46:00,2.15391,2.15412,2.15385,2.15412,866200000.0
2008-01-11 23:47:00,2.1542,2.15433,2.15412,2.15413,1011900000.0
2008-01-11 23:48:00,2.15418,2.15438,2.15415,2.15425,946200000.0
2008-01-11 23:49:00,2.15434,2.15467,2.15431,2.15457,657900000.0
2008-01-11 23:50:00,2.15467,2.1548,2.15437,2.15463,889800000.0
2008-01-11 23:51:00,2.15462,2.15483,2.15448,2.15466,845000000.0
2008-01-11 23:52:00,2.15444,2.15458,2.15424,2.15434,506800000.0
2008-01-11 23:53:00,2.15428,2.15451,2.15385,2.15385,805600000.0
2008-01-11 23:54:00,2.15403,2.1543,2.15399,2.15405,787300000.0
2008-01-11 23:55:00,2.1542,2.15436,2.15411,2.15423,973200000.0
2008-01-11 23:56:00,2.15418,2.15422,2.15384,2.154,1003400000.0
2008-01-11 23:57:00,2.15399,2.15399,2.15363,2.15388,980900000.0
2008-01-11 23:58:00,2.15396,2.15432,2.15381,2.15381,960400000.0
2008-01-11 23:59:00,2.15416,2.15418,2.15353,2.15358,900200000.0
2008-01-14 00:00:00,2.15462,2.15481,2.15427,2.15446,1059900000.0
2008-01-14 00:01:00,2.15411,2.15411,2.15359,2.15397,941300000.0
2008-01-14 00:02:00,2.15385,2.15403,2.15353,2.15392,1003000000.0
2008-01-14 00:03:00,2.15376,2.15477,2.1534,2.15346,884400000.0
2008-01-14 00:04:00,2.15381,2.15429,2.15366,2.15366,941700000.0
2008-01-14 00:05:00,2.15401,2.15425,2.15374,2.15374,957300000.0
2008-01-14 00:06:00,2.15413,2.15433,2.15379,2.15381,980200000.0
2008-01-14 00:07:00,2.1543,2.15437,2.15376,2.15408,905600000.0
2008-01-14 00:08:00,2.15415,2.15426,2.15358,2.15376,550200000.0
2008-01-14 00:09:00,2.15409,2.1542,2.15373,2.15389,1099100000.0
2008-01-14 00:10:00,2.15414,2.15425,2.15368,2.15375,1027500000.0
2008-01-14 00:11:00,2.15385,2.15403,2.15342,2.15369,1062800000.0
2008-01-14 00:12:00,2.15347,2.15392,2.15304,2.15347,994000000.0
2008-01-14 00:13:00,2.15346,2.15359,2.15316,2.15316,1083700000.0
2008-01-14 00:14:00,2.15338,2.15353,2.15286,2.15333,932700000.0
2008-01-14 00:15:00,2.15305,2.15377,2.15302,2.15327,907500000.0
2008-01-14 00:16:00,2.15361,2.15381,2.1533,2.15342,884600000.0
2008-01-14 00:17:00,2.15362,2.15388,2.15334,2.15352,1021100000.0
2008-01-14 00:18:00,2.15353,2.15377,2.15328,2.15363,958100000.0
2008-01-14 00:19:00,2.15327,2.15371,2.15326,2.15362,1016300000.0
2008-01-14 00:20:00,2.15361,2.15392,2.15335,2.15382,1025800000.0
2008-01-14 00:21:00,2.15391,2.15391,2.1532,2.15345,908800000.0
2008-01-14 00:22:00,2.15347,2.15383,2.15335,2.1537,654800000.0
2008-01-14 00:23:00,2.15371,2.15386,2.15316,2.15331,1000400000.0
2008-01-14 00:24:00,2.15342,2.15381,2.15325,2.15365,979000000.0
2008-01-14 00:25:00,2.15326,2.15349,2.15272,2.15306,1081100000.0
2008-01-14 00:26:00,2.15289,2.15353,2.15284,2.15319,1026000000.0
2008-01-14 00:27:00,2.15319,2.15348,2.1529,2.15324,692700000.0
2008-01-14 00:28:00,2.154,2.1542,2.1539,2.154,113500000.0
2008-01-14 00:29:00,2.154,2.154,2.1537,2.1538,160000000.0
2008-01-14 00:30:00,2.1538,2.154,2.1535,2.154,78700000.0
2008-01-14 00:31:00,2.154,2.154,2.15365,2.1537,15600000.0
2008-01-14 00:32:00,2.1537,2.15395,2.1537,2.1539,28700000.0
2008-01-14 00:33:00,2.1539,2.15415,2.1539,2.15405,19700000.0
2008-01-14 00:34:00,2.15405,2.15405,2.15365,2.1537,53600000.0
2008-01-14 00:35:00,2.1537,2.1537,2.153,2.15305,69100000.0
2008-01-14 00:36:00,2.153,2.1531,2.1524,2.1526,108200000.0
2008-01-14 00:37:00,2.1526,2.1537,2.1526,2.1535,78600000.0
2008-01-14 00:38:00,2.1535,2.1537,2.15275,2.153,108300000.0
2008-01-14 00:39:00,2.153,2.1534,2.153,2.1534,33300000.0
2008-01-14 00:40:00,2.15314,2.1533,2.15301,2.15309,567300000.0
2008-01-14 00:41:00,2.15324,2.15326,2.15287,2.15287,763600000.0
2008-01-14 00:42:00,2.15338,2.1534,2.15295,2.15313,756500000.0
2008-01-14 00:43:00,2.1535,2.1535,2.15325,2.1533,152400000.0
2008-01-14 00:44:00,2.15315,2.1532,2.15295,2.153,123100000.0
2008-01-14 00:45:00,2.153,2.1532,2.1529,2.1529,112900000.0
2008-01-14 00:46:00,2.1529,2.15345,2.1529,2.15325,40100000.0
2008-01-14 00:47:00,2.15325,2.15325,2.15275,2.15305,25300000.0
2008-01-14 00:48:00,2.15305,2.15325,2.15295,2.15325,26100000.0
2008-01-14 00:49:00,2.15325,2.15325,2.1528,2.15315,83800000.0
2008-01-14 00:50:00,2.15315,2.15325,2.1528,2.1532,87100000.0
2008-01-14 00:51:00,2.1532,2.1532,2.153,2.153,73500000.0
2008-01-14 00:52:00,2.153,2.153,2.153,2.153,21800000.0
2008-01-14 00:53:00,2.153,2.1535,2.153,2.1533,92200000.0
2008-01-14 00:54:00,2.1533,2.1537,2.15275,2.1529,73200000.0
2008-01-14 00:55:00,2.1529,2.15335,2.15275,2.15325,54700000.0
2008-01-14 00:56:00,2.15325,2.15335,2.153,2.1531,25200000.0
2008-01-14 00:57:00,2.1531,2.1531,2.1529,2.153,25300000.0
2008-01-14 00:58:00,2.153,2.1531,2.153,2.1531,15200000.0
2008-01-14 00:59:00,2.153,2.153,2.15295,2.153,12700000.0
2008-01-14 01:00:00,2.153,2.153,2.1529,2.1529,4300000.0
2008-01-14 01:01:00,2.15295,2.15295,2.1515,2.1523,458600000.0
2008-01-14 01:02:00,2.1523,2.15245,2.1521,2.1522,293900000.0
2008-01-14 01:03:00,2.1522,2.15235,2.152,2.1521,865300000.0
2008-01-14 01:04:00,2.1521,2.1522,2.152,2.152,159300000.0
2008-01-14 01:05:00,2.152,2.1522,2.152,2.15215,258500000.0
2008-01-14 01:06:00,2.15195,2.1522,2.15175,2.15175,451000000.0
2008-01-14 01:07:00,2.15175,2.152,2.1517,2.15195,497400000.0
2008-01-14 01:08:00,2.15195,2.152,2.1518,2.1518,484100000.0
2008-01-14 01:09:00,2.1518,2.1523,2.1518,2.15215,472100000.0
2008-01-14 01:10:00,2.15215,2.15215,2.15215,2.15215,472800000.0
2008-01-14 01:11:00,2.15215,2.1523,2.15185,2.15215,427900000.0
2008-01-14 01:12:00,2.15215,2.1522,2.15205,2.15215,260800000.0
2008-01-14 01:13:00,2.15215,2.1522,2.1512,2.15215,529900000.0
2008-01-14 01:14:00,2.15215,2.1523,2.15215,2.1522,471200000.0
2008-01-14 01:15:00,2.1522,2.1524,2.1521,2.1522,391000000.0
2008-01-14 01:16:00,2.1522,2.15225,2.15185,2.15215,582600000.0
2008-01-14 01:17:00,2.1521,2.1525,2.15205,2.1522,418400000.0
2008-01-14 01:18:00,2.1522,2.15225,2.15195,2.15225,496900000.0
2008-01-14 01:19:00,2.15225,2.15225,2.15215,2.15215,354000000.0
2008-01-14 01:20:00,2.1521,2.1524,2.15205,2.1523,279900000.0
2008-01-14 01:21:00,2.1523,2.1523,2.152,2.1523,484300000.0
2008-01-14 01:22:00,2.1523,2.1524,2.1518,2.15215,487400000.0
2008-01-14 01:23:00,2.15215,2.1523,2.15185,2.1523,496900000.0
2008-01-14 01:24:00,2.1523,2.1525,2.1521,2.15225,502700000.0
2008-01-14 01:25:00,2.15225,2.15225,2.1519,2.1521,494900000.0
2008-01-14 01:26:00,2.1521,2.1524,2.1521,2.1524,473600000.0
2008-01-14 01:27:00,2.1524,2.1524,2.15225,2.15225,330000000.0
2008-01-14 01:28:00,2.15225,2.1523,2.152,2.1523,384100000.0
2008-01-14 01:29:00,2.1523,2.1524,2.1519,2.1523,407800000.0
2008-01-14 01:30:00,2.1523,2.1523,2.1519,2.152,426800000.0
2008-01-14 01:31:00,2.152,2.1523,2.1519,2.15225,355500000.0
2008-01-14 01:32:00,2.15225,2.1523,2.1518,2.1523,404800000.0
2008-01-14 01:33:00,2.15225,2.15235,2.1517,2.15195,548500000.0
2008-01-14 01:34:00,2.15195,2.1522,2.1518,2.152,442900000.0
2008-01-14 01:35:00,2.152,2.1523,2.1518,2.1523,472800000.0
2008-01-14 01:36:00,2.1523,2.15255,2.1523,2.15255,490000000.0
2008-01-14 01:37:00,2.15255,2.15255,2.15245,2.15255,482000000.0
2008-01-14 01:38:00,2.15255,2.15255,2.1523,2.15235,470500000.0
2008-01-14 01:39:00,2.15235,2.1526,2.15215,2.1524,482000000.0
2008-01-14 01:40:00,2.1524,2.15275,2.1521,2.1525,414800000.0
2008-01-14 01:41:00,2.1525,2.1525,2.15245,2.1525,201500000.0
2008-01-14 01:42:00,2.1525,2.1525,2.15245,2.1525,341000000.0
2008-01-14 01:43:00,2.1527,2.1528,2.1527,2.15275,231000000.0
2008-01-14 01:44:00,2.15275,2.1531,2.15225,2.1528,442900000.0
2008-01-14 01:45:00,2.1531,2.1534,2.1525,2.1529,447300000.0
2008-01-14 01:46:00,2.1529,2.1529,2.15255,2.1526,494500000.0
2008-01-14 01:47:00,2.1526,2.1529,2.15235,2.15275,470100000.0
2008-01-14 01:48:00,2.15275,2.1529,2.15275,2.15275,503300000.0
2008-01-14 01:49:00,2.15275,2.15275,2.1525,2.15275,416100000.0
2008-01-14 01:50:00,2.15275,2.15275,2.1525,2.1525,502500000.0
2008-01-14 01:51:00,2.15275,2.15275,2.15215,2.15215,475000000.0
2008-01-14 01:52:00,2.15215,2.15235,2.1517,2.15235,447200000.0
2008-01-14 01:53:00,2.15215,2.1529,2.15215,2.15265,504700000.0
2008-01-14 01:54:00,2.15265,2.1534,2.15265,2.15315,506100000.0
2008-01-14 01:55:00,2.15315,2.1539,2.15315,2.1537,502000000.0
2008-01-14 01:56:00,2.1537,2.1537,2.1531,2.1535,594600000.0
2008-01-14 01:57:00,2.1535,2.15365,2.15345,2.1536,500000000.0
2008-01-14 01:58:00,2.1536,2.15395,2.15345,2.15365,474600000.0
2008-01-14 01:59:00,2.15365,2.1539,2.15365,2.15385,452000000.0
2008-01-14 02:00:00,2.15385,2.1541,2.1537,2.1541,790000000.0
2008-01-14 02:01:00,2.1541,2.15445,2.15395,2.1542,894800000.0
2008-01-14 02:02:00,2.1542,2.15425,2.1541,2.15425,324800000.0
2008-01-14 02:03:00,2.15425,2.15425,2.15365,2.154,661300000.0
2008-01-14 02:04:00,2.154,2.1543,2.154,2.1543,810000000.0
2008-01-14 02:05:00,2.1543,2.1543,2.1541,2.1543,921200000.0
2008-01-14 02:06:00,2.1543,2.1543,2.1542,2.1543,990000000.0
2008-01-14 02:07:00,2.1543,2.1543,2.1541,2.1541,630000000.0
2008-01-14 02:08:00,2.1541,2.1543,2.1537,2.15415,626500000.0
2008-01-14 02:09:00,2.15415,2.1543,2.15395,2.1541,751500000.0
2008-01-14 02:10:00,2.1541,2.1542,2.15395,2.1541,755100000.0
2008-01-14 02:11:00,2.1541,2.1542,2.154,2.1542,350100000.0
2008-01-14 02:12:00,2.1542,2.1543,2.1541,2.1543,952800000.0
2008-01-14 02:13:00,2.1543,2.1546,2.1543,2.1545,1010000000.0
2008-01-14 02:14:00,2.1545,2.1549,2.1545,2.1548,986000000.0
2008-01-14 02:15:00,2.1548,2.1552,2.1545,2.1545,1004900000.0
2008-01-14 02:16:00,2.1546,2.1552,2.15425,2.155,760300000.0
2008-01-14 02:17:00,2.155,2.1557,2.1549,2.1553,710200000.0
2008-01-14 02:18:00,2.1551,2.1553,2.15465,2.1547,937200000.0
2008-01-14 02:19:00,2.1547,2.1549,2.1547,2.1548,572400000.0
2008-01-14 02:20:00,2.1548,2.1548,2.15425,2.1544,322100000.0
2008-01-14 02:21:00,2.1544,2.1546,2.15435,2.1546,165500000.0
2008-01-14 02:22:00,2.1546,2.1547,2.15445,2.15455,217200000.0
2008-01-14 02:23:00,2.15455,2.15465,2.15445,2.1546,183100000.0
2008-01-14 02:24:00,2.1546,2.1547,2.15435,2.15445,770200000.0
2008-01-14 02:25:00,2.15445,2.15445,2.1542,2.1542,650200000.0
2008-01-14 02:26:00,2.1542,2.1542,2.1541,2.1542,878200000.0
2008-01-14 02:27:00,2.1542,2.1542,2.1539,2.154,982900000.0
2008-01-14 02:28:00,2.154,2.1542,2.154,2.1542,948000000.0
2008-01-14 02:29:00,2.1542,2.1545,2.154,2.1543,757800000.0
2008-01-14 02:30:00,2.1543,2.1544,2.154,2.1544,962600000.0
2008-01-14 02:31:00,2.1544,2.1544,2.15335,2.15335,435200000.0
2008-01-14 02:32:00,2.15335,2.1534,2.153,2.15305,452100000.0
2008-01-14 02:33:00,2.15305,2.15315,2.15305,2.1531,616500000.0
2008-01-14 02:34:00,2.15305,2.1532,2.1529,2.15305,846700000.0
2008-01-14 02:35:00,2.1531,2.1538,2.15305,2.1533,655900000.0
2008-01-14 02:36:00,2.1533,2.15335,2.1531,2.15325,742800000.0
2008-01-14 02:37:00,2.15325,2.15355,2.15325,2.1533,682000000.0
2008-01-14 02:38:00,2.1533,2.1533,2.15315,2.15315,886700000.0
2008-01-14 02:39:00,2.15315,2.15335,2.153,2.15325,473900000.0
2008-01-14 02:40:00,2.15325,2.15335,2.1532,2.15335,300600000.0
2008-01-14 02:41:00,2.15335,2.15355,2.15335,2.1535,442000000.0
2008-01-14 02:42:00,2.1535,2.15355,2.1533,2.15345,439100000.0
2008-01-14 02:43:00,2.15345,2.15345,2.15325,2.15335,460300000.0
2008-01-14 02:44:00,2.15335,2.15335,2.15325,2.15335,470500000.0
2008-01-14 02:45:00,2.15335,2.15335,2.153,2.15325,689800000.0
2008-01-14 02:46:00,2.15325,2.15355,2.15315,2.15355,469900000.0
2008-01-14 02:47:00,2.15355,2.15375,2.1535,2.15375,856900000.0
2008-01-14 02:48:00,2.15375,2.15375,2.1536,2.1537,482400000.0
2008-01-14 02:49:00,2.1537,2.1537,2.15335,2.1537,257300000.0
2008-01-14 02:50:00,2.1537,2.1537,2.1536,2.1536,58000000.0
2008-01-14 02:51:00,2.1537,2.1537,2.1537,2.1537,29500000.0
2008-01-14 02:52:00,2.1537,2.1539,2.1536,2.1539,89500000.0
2008-01-14 02:53:00,2.1539,2.1541,2.1538,2.154,232700000.0
2008-01-14 02:54:00,2.154,2.154,2.1539,2.154,301000000.0
2008-01-14 02:55:00,2.154,2.1542,2.1537,2.15385,290900000.0
2008-01-14 02:56:00,2.15385,2.1539,2.15365,2.1537,440700000.0
2008-01-14 02:57:00,2.1537,2.1538,2.1537,2.1537,900200000.0
2008-01-14 02:58:00,2.1537,2.15375,2.15305,2.15305,588800000.0
2008-01-14 02:59:00,2.1531,2.15315,2.1528,2.153,671800000.0
2008-01-14 03:00:00,2.153,2.153,2.1526,2.1527,1074400000.0
2008-01-14 03:01:00,2.1527,2.15295,2.1526,2.1527,1053300000.0
2008-01-14 03:02:00,2.1527,2.153,2.1527,2.1528,1004900000.0
2008-01-14 03:03:00,2.15275,2.15275,2.1524,2.1526,747800000.0
2008-01-14 03:04:00,2.1526,2.1528,2.1525,2.15275,1143200000.0
2008-01-14 03:05:00,2.15275,2.15315,2.1527,2.15295,603700000.0
2008-01-14 03:06:00,2.15295,2.1531,2.1529,2.1531,779100000.0
2008-01-14 03:07:00,2.1531,2.1535,2.1531,2.1535,1075300000.0
2008-01-14 03:08:00,2.1535,2.1537,2.1535,2.1536,780300000.0
2008-01-14 03:09:00,2.1536,2.1537,2.1531,2.15325,798000000.0
2008-01-14 03:10:00,2.15325,2.15325,2.1531,2.1532,906000000.0
2008-01-14 03:11:00,2.1532,2.1535,2.153,2.1534,863000000.0
2008-01-14 03:12:00,2.1534,2.1536,2.1532,2.1533,529300000.0
2008-01-14 03:13:00,2.1533,2.1536,2.1529,2.1529,539500000.0
2008-01-14 03:14:00,2.1528,2.1532,2.1528,2.1532,900100000.0
2008-01-14 03:15:00,2.1532,2.1536,2.1531,2.1533,463700000.0
2008-01-14 03:16:00,2.1533,2.1535,2.1531,2.1532,238900000.0
2008-01-14 03:17:00,2.1532,2.1537,2.153,2.1535,517400000.0
2008-01-14 03:18:00,2.1535,2.1535,2.1531,2.1533,793400000.0
2008-01-14 03:19:00,2.1533,2.1533,2.153,2.1532,874800000.0
2008-01-14 03:20:00,2.1532,2.1535,2.153,2.1533,571000000.0
2008-01-14 03:21:00,2.1533,2.1537,2.1531,2.1536,236900000.0
2008-01-14 03:22:00,2.1536,2.1542,2.1532,2.1539,816800000.0
2008-01-14 03:23:00,2.1542,2.1545,2.154,2.1543,1088200000.0
2008-01-14 03:24:00,2.1541,2.1551,2.1539,2.15395,1261300000.0
2008-01-14 03:25:00,2.15395,2.1548,2.1538,2.1543,1186100000.0
2008-01-14 03:26:00,2.1543,2.1548,2.1535,2.154,1557600000.0
2008-01-14 03:27:00,2.154,2.1544,2.15395,2.1542,1319100000.0
2008-01-14 03:28:00,2.1542,2.15425,2.1537,2.1539,846000000.0
2008-01-14 03:29:00,2.1539,2.154,2.1539,2.1539,1751100000.0
2008-01-14 03:30:00,2.154,2.154,2.15365,2.1539,820300000.0
2008-01-14 03:31:00,2.1539,2.154,2.15365,2.15365,604500000.0
2008-01-14 03:32:00,2.15395,2.15395,2.1539,2.1539,774600000.0
2008-01-14 03:33:00,2.1539,2.1544,2.1537,2.15395,1242900000.0
2008-01-14 03:34:00,2.15395,2.1544,2.1539,2.1539,888400000.0
2008-01-14 03:35:00,2.1539,2.154,2.1538,2.154,1320800000.0
2008-01-14 03:36:00,2.154,2.1542,2.15345,2.1541,917600000.0
2008-01-14 03:37:00,2.1541,2.1541,2.154,2.154,580700000.0
2008-01-14 03:38:00,2.1539,2.1543,2.15355,2.1543,683400000.0
2008-01-14 03:39:00,2.1543,2.1543,2.1539,2.1541,841600000.0
2008-01-14 03:40:00,2.1541,2.1543,2.1536,2.1542,983900000.0
2008-01-14 03:41:00,2.1542,2.1544,2.154,2.1543,1240100000.0
2008-01-14 03:42:00,2.1543,2.1545,2.1539,2.1539,1230900000.0
2008-01-14 03:43:00,2.1539,2.1539,2.1537,2.1537,995200000.0
2008-01-14 03:44:00,2.1537,2.1541,2.15355,2.1541,1054400000.0
2008-01-14 03:45:00,2.15405,2.1541,2.1538,2.1538,822700000.0
2008-01-14 03:46:00,2.1538,2.154,2.1536,2.154,686300000.0
2008-01-14 03:47:00,2.154,2.1547,2.154,2.1545,927600000.0
2008-01-14 03:48:00,2.1545,2.1548,2.1539,2.1544,1076000000.0
2008-01-14 03:49:00,2.1544,2.1544,2.1541,2.1541,963300000.0
2008-01-14 03:50:00,2.1541,2.1542,2.15405,2.1542,1060100000.0
2008-01-14 03:51:00,2.1542,2.1543,2.1539,2.1543,458200000.0
2008-01-14 03:52:00,2.1543,2.1543,2.1539,2.154,578700000.0
2008-01-14 03:53:00,2.154,2.1542,2.1536,2.1541,998300000.0
2008-01-14 03:54:00,2.1541,2.1542,2.15385,2.15385,889300000.0
2008-01-14 03:55:00,2.15385,2.1542,2.15385,2.154,1006400000.0
2008-01-14 03:56:00,2.154,2.15435,2.154,2.15425,585000000.0
2008-01-14 03:57:00,2.15425,2.1543,2.1542,2.1542,784000000.0
2008-01-14 03:58:00,2.1542,2.15425,2.15405,2.15415,237700000.0
2008-01-14 03:59:00,2.15415,2.1542,2.1539,2.1539,218500000.0
2008-01-14 04:00:00,2.1539,2.154,2.1539,2.15395,848100000.0
2008-01-14 04:01:00,2.15395,2.15405,2.1539,2.1539,783600000.0
2008-01-14 04:02:00,2.1539,2.1539,2.1535,2.1539,466200000.0
2008-01-14 04:03:00,2.1539,2.1543,2.1539,2.15425,490800000.0
2008-01-14 04:04:00,2.15425,2.15425,2.1541,2.1542,229200000.0
2008-01-14 04:05:00,2.1542,2.1545,2.1542,2.1545,483200000.0
2008-01-14 04:06:00,2.1544,2.1546,2.1544,2.1546,723200000.0
2008-01-14 04:07:00,2.1546,2.1546,2.1543,2.15435,321200000.0
2008-01-14 04:08:00,2.15435,2.15435,2.15425,2.15425,514000000.0
2008-01-14 04:09:00,2.15425,2.15435,2.15425,2.15425,914100000.0
2008-01-14 04:10:00,2.15425,2.15455,2.15425,2.15445,642200000.0
2008-01-14 04:11:00,2.15445,2.1545,2.1544,2.1544,899800000.0
2008-01-14 04:12:00,2.1544,2.15455,2.1543,2.15455,867100000.0
2008-01-14 04:13:00,2.15455,2.15455,2.154,2.154,863100000.0
2008-01-14 04:14:00,2.154,2.15435,2.1537,2.15435,974900000.0
2008-01-14 04:15:00,2.15415,2.15425,2.15375,2.15415,1219400000.0
2008-01-14 04:16:00,2.15415,2.1548,2.15405,2.15475,1255400000.0
2008-01-14 04:17:00,2.15475,2.15485,2.15455,2.15455,824200000.0
2008-01-14 04:18:00,2.15455,2.15455,2.1545,2.1545,1388500000.0
2008-01-14 04:19:00,2.1545,2.1545,2.1544,2.15445,546600000.0
2008-01-14 04:20:00,2.15445,2.15455,2.15435,2.15455,1011400000.0
2008-01-14 04:21:00,2.15455,2.1547,2.15455,2.15465,1374200000.0
2008-01-14 04:22:00,2.15465,2.15465,2.15425,2.15425,459300000.0
2008-01-14 04:23:00,2.15425,2.15445,2.15425,2.15445,740800000.0
2008-01-14 04:24:00,2.15445,2.15445,2.15425,2.1544,1322000000.0
2008-01-14 04:25:00,2.15395,2.1544,2.15395,2.1544,829000000.0
2008-01-14 04:26:00,2.1544,2.1544,2.15395,2.15395,1468900000.0
2008-01-14 04:27:00,2.15395,2.15425,2.15385,2.15405,1171400000.0
2008-01-14 04:28:00,2.1541,2.15425,2.15405,2.15405,1355400000.0
2008-01-14 04:29:00,2.15405,2.1541,2.15395,2.15395,1578500000.0
2008-01-14 04:30:00,2.15395,2.15405,2.15355,2.15355,1022000000.0
2008-01-14 04:31:00,2.15355,2.15365,2.15345,2.15345,1175600000.0
2008-01-14 04:32:00,2.15345,2.15425,2.15345,2.15425,948700000.0
2008-01-14 04:33:00,2.15425,2.15435,2.15405,2.1541,843000000.0
2008-01-14 04:34:00,2.15425,2.15425,2.15385,2.15385,1356300000.0
2008-01-14 04:35:00,2.15385,2.15395,2.1535,2.15395,953300000.0
2008-01-14 04:36:00,2.15395,2.15415,2.15385,2.15415,1229300000.0
2008-01-14 04:37:00,2.15415,2.15435,2.15395,2.15415,1473700000.0
2008-01-14 04:38:00,2.15415,2.1542,2.15405,2.1541,1408000000.0
2008-01-14 04:39:00,2.1541,2.1544,2.1538,2.15395,918500000.0
2008-01-14 04:40:00,2.15395,2.15425,2.15385,2.1539,841800000.0
2008-01-14 04:41:00,2.1539,2.15425,2.1539,2.15425,989800000.0
2008-01-14 04:42:00,2.15425,2.15465,2.15425,2.15445,777600000.0
2008-01-14 04:43:00,2.15445,2.15495,2.15445,2.15475,645800000.0
2008-01-14 04:44:00,2.15475,2.1549,2.15445,2.15445,769500000.0
2008-01-14 04:45:00,2.15445,2.15455,2.15425,2.15445,909800000.0
2008-01-14 04:46:00,2.15445,2.15495,2.15445,2.15485,1071000000.0
2008-01-14 04:47:00,2.15485,2.15505,2.15485,2.15495,1022300000.0
2008-01-14 04:48:00,2.15495,2.15525,2.1547,2.1547,1445400000.0
2008-01-14 04:49:00,2.1547,2.15485,2.15445,2.1547,1245500000.0
2008-01-14 04:50:00,2.1547,2.15515,2.1547,2.15515,774000000.0
2008-01-14 04:51:00,2.15515,2.15525,2.15485,2.1551,1188800000.0
2008-01-14 04:52:00,2.15525,2.15545,2.1551,2.15515,963600000.0
2008-01-14 04:53:00,2.15515,2.1553,2.1551,2.1552,1383800000.0
2008-01-14 04:54:00,2.1552,2.1553,2.15465,2.15485,1123500000.0
2008-01-14 04:55:00,2.15485,2.1549,2.1547,2.1549,1536500000.0
2008-01-14 04:56:00,2.1549,2.15505,2.15475,2.15505,1692000000.0
2008-01-14 04:57:00,2.15505,2.15535,2.1548,2.15495,1336600000.0
2008-01-14 04:58:00,2.15505,2.15555,2.1549,2.15545,843300000.0
2008-01-14 04:59:00,2.15545,2.15555,2.15515,2.15555,709000000.0
2008-01-14 05:00:00,2.15555,2.15605,2.15515,2.15565,881000000.0
2008-01-14 05:01:00,2.15565,2.1557,2.1556,2.15565,1082000000.0
2008-01-14 05:02:00,2.15565,2.15585,2.15555,2.15575,1127500000.0
2008-01-14 05:03:00,2.15575,2.15595,2.15545,2.1558,1401899998.0
2008-01-14 05:04:00,2.1553,2.1553,2.1551,2.1552,2022400000.0
2008-01-14 05:05:00,2.15575,2.15595,2.15565,2.15575,2022400000.0
2008-01-14 05:06:00,2.15575,2.15675,2.15575,2.1566,1561800000.0
2008-01-14 05:07:00,2.1566,2.1566,2.15645,2.15645,1922200000.0
2008-01-14 05:08:00,2.15645,2.15675,2.15645,2.1567,306100000.0
2008-01-14 05:09:00,2.1567,2.1567,2.1562,2.1562,656700000.0
2008-01-14 05:10:00,2.1562,2.15625,2.15595,2.1562,965600000.0
2008-01-14 05:11:00,2.1562,2.15675,2.1562,2.15635,332800000.0
2008-01-14 05:12:00,2.15635,2.1564,2.1561,2.1564,1327900000.0
2008-01-14 05:13:00,2.1564,2.1564,2.1561,2.15615,718900000.0
2008-01-14 05:14:00,2.15615,2.1563,2.15615,2.1563,352900000.0
2008-01-14 05:15:00,2.1563,2.15645,2.156,2.15645,969800000.0
2008-01-14 05:16:00,2.1564,2.15645,2.15585,2.15585,907800000.0
2008-01-14 05:17:00,2.15585,2.15625,2.1558,2.1561,766599999.0
2008-01-14 05:18:00,2.1561,2.1561,2.156,2.156,919200000.0
2008-01-14 05:19:00,2.156,2.156,2.1559,2.156,1032800000.0
2008-01-14 05:20:00,2.156,2.1562,2.1559,2.15615,598800000.0
2008-01-14 05:21:00,2.15615,2.1562,2.1559,2.15615,884100000.0
2008-01-14 05:22:00,2.15615,2.15635,2.156,2.15635,945300000.0
2008-01-14 05:23:00,2.15635,2.15635,2.1563,2.1563,727400000.0
2008-01-14 05:24:00,2.1562,2.15625,2.1562,2.1562,327700000.0
2008-01-14 05:25:00,2.1562,2.1564,2.15615,2.15615,530500000.0
2008-01-14 05:26:00,2.15615,2.1565,2.15615,2.1565,715200000.0
2008-01-14 05:27:00,2.1565,2.1565,2.15575,2.15595,989700000.0
2008-01-14 05:28:00,2.15595,2.15595,2.15565,2.1558,387600000.0
2008-01-14 05:29:00,2.1559,2.1559,2.15575,2.15585,427500000.0
2008-01-14 05:30:00,2.15585,2.1559,2.1558,2.1559,311200000.0
2008-01-14 05:31:00,2.1559,2.15625,2.1559,2.156,297200000.0
2008-01-14 05:32:00,2.156,2.1563,2.15585,2.156,747700000.0
2008-01-14 05:33:00,2.156,2.156,2.15575,2.15575,173200000.0
2008-01-14 05:34:00,2.15575,2.15575,2.15555,2.15575,194400000.0
2008-01-14 05:35:00,2.15575,2.156,2.15565,2.15585,230800000.0
2008-01-14 05:36:00,2.15585,2.156,2.15575,2.156,207600000.0
2008-01-14 05:37:00,2.156,2.15605,2.15575,2.15575,359600000.0
2008-01-14 05:38:00,2.15575,2.15595,2.15555,2.15585,458600000.0
2008-01-14 05:39:00,2.15585,2.156,2.1557,2.15595,582100000.0
2008-01-14 05:40:00,2.15595,2.15595,2.15555,2.15575,273600000.0
2008-01-14 05:41:00,2.15585,2.1561,2.15565,2.15575,769800000.0
2008-01-14 05:42:00,2.15575,2.15615,2.15545,2.15565,699400000.0
2008-01-14 05:43:00,2.15565,2.1557,2.1553,2.15565,873700000.0
2008-01-14 05:44:00,2.15565,2.156,2.15535,2.1558,950400000.0
2008-01-14 05:45:00,2.1558,2.156,2.1558,2.1558,936800000.0
2008-01-14 05:46:00,2.1558,2.1561,2.1558,2.15585,730000000.0
2008-01-14 05:47:00,2.15585,2.1565,2.15585,2.1564,816600000.0
2008-01-14 05:48:00,2.15645,2.15665,2.15565,2.15605,794200000.0
2008-01-14 05:49:00,2.15605,2.15625,2.1556,2.15575,552700000.0
2008-01-14 05:50:00,2.15575,2.1561,2.15535,2.15545,1494700000.0
2008-01-14 05:51:00,2.15545,2.1556,2.15545,2.15555,705000000.0
2008-01-14 05:52:00,2.1556,2.1559,2.15545,2.1559,942200000.0
2008-01-14 05:53:00,2.1559,2.15595,2.1556,2.1558,1187600000.0
2008-01-14 05:54:00,2.1558,2.15625,2.15555,2.15595,1444800000.0
2008-01-14 05:55:00,2.15595,2.15625,2.15595,2.15605,1365000000.0
2008-01-14 05:56:00,2.15605,2.15605,2.15585,2.15605,839100000.0
2008-01-14 05:57:00,2.15605,2.1563,2.15585,2.15625,847400000.0
2008-01-14 05:58:00,2.15625,2.15625,2.15535,2.15545,814900000.0
2008-01-14 05:59:00,2.15545,2.15625,2.15545,2.1555,503800000.0
2008-01-14 06:00:00,2.1555,2.1556,2.15505,2.15545,1237000018.0
2008-01-14 06:01:00,2.15545,2.15545,2.1552,2.15525,43400000.0
2008-01-14 06:02:00,2.15525,2.1553,2.15495,2.15495,649400000.0
2008-01-14 06:03:00,2.15515,2.15515,2.15465,2.15475,1060400000.0
2008-01-14 06:04:00,2.15475,2.15505,2.15475,2.15505,670000000.0
2008-01-14 06:05:00,2.15505,2.15535,2.15505,2.15535,591300000.0
2008-01-14 06:06:00,2.1551,2.1556,2.1551,2.15555,1242299999.0
2008-01-14 06:07:00,2.15555,2.15595,2.15545,2.15595,777500000.0
2008-01-14 06:08:00,2.15595,2.15595,2.15495,2.15515,514700000.0
2008-01-14 06:09:00,2.15505,2.1554,2.15495,2.1552,627400000.0
2008-01-14 06:10:00,2.1552,2.1552,2.15495,2.155,601700000.0
2008-01-14 06:11:00,2.155,2.15525,2.15495,2.15515,574100000.0
2008-01-14 06:12:00,2.15515,2.15555,2.1549,2.15525,685300000.0
2008-01-14 06:13:00,2.15505,2.1556,2.15495,2.1552,933900000.0
2008-01-14 06:14:00,2.1552,2.1554,2.15505,2.1554,1484400008.0
2008-01-14 06:15:00,2.1554,2.1554,2.155,2.1553,105200000.0
2008-01-14 06:16:00,2.1553,2.1554,2.15505,2.1552,172599998.0
2008-01-14 06:17:00,2.1552,2.1554,2.155,2.1552,110200000.0
2008-01-14 06:18:00,2.1552,2.1554,2.1549,2.1549,361000000.0
2008-01-14 06:19:00,2.1549,2.1551,2.1549,2.155,721799989.0
2008-01-14 06:20:00,2.1551,2.1553,2.155,2.1552,709899991.0
2008-01-14 06:21:00,2.15515,2.1552,2.1551,2.1551,69800000.0
2008-01-14 06:22:00,2.1551,2.1553,2.1551,2.1553,452200000.0
2008-01-14 06:23:00,2.1553,2.15545,2.1552,2.1553,569900000.0
2008-01-14 06:24:00,2.1553,2.1553,2.1551,2.1551,292500000.0
2008-01-14 06:25:00,2.1551,2.1551,2.155,2.155,332900000.0
2008-01-14 06:26:00,2.155,2.15525,2.15495,2.15495,561000000.0
2008-01-14 06:27:00,2.15495,2.155,2.15495,2.15495,1162600000.0
2008-01-14 06:28:00,2.15495,2.15515,2.15475,2.1548,1383400000.0
2008-01-14 06:29:00,2.1549,2.1549,2.15455,2.15455,1299500001.0
2008-01-14 06:30:00,2.15455,2.1549,2.15455,2.15475,1467700000.0
2008-01-14 06:31:00,2.1548,2.15515,2.1545,2.15505,1047800000.0
2008-01-14 06:32:00,2.15505,2.1552,2.15445,2.15445,698900000.0
2008-01-14 06:33:00,2.15445,2.15475,2.15435,2.1544,848000000.0
2008-01-14 06:34:00,2.1544,2.1544,2.15395,2.15395,894900002.0
2008-01-14 06:35:00,2.15405,2.15475,2.15395,2.15435,1014399998.0
2008-01-14 06:36:00,2.15435,2.1548,2.15405,2.15405,1159000000.0
2008-01-14 06:37:00,2.15405,2.1541,2.15395,2.15395,1427600000.0
2008-01-14 06:38:00,2.1541,2.1543,2.1541,2.1543,980800000.0
2008-01-14 06:39:00,2.1543,2.1545,2.15375,2.15425,1111200000.0
2008-01-14 06:40:00,2.15425,2.15425,2.15395,2.15425,1166300000.0
2008-01-14 06:41:00,2.15425,2.1544,2.15405,2.1544,1213600000.0
2008-01-14 06:42:00,2.1544,2.1548,2.1544,2.1548,908400000.0
2008-01-14 06:43:00,2.1548,2.1549,2.15415,2.15415,766300000.0
2008-01-14 06:44:00,2.15415,2.1548,2.1541,2.1541,600800000.0
2008-01-14 06:45:00,2.1541,2.1548,2.1541,2.1547,563300000.0
2008-01-14 06:46:00,2.1547,2.1548,2.15375,2.15375,480000000.0
2008-01-14 06:47:00,2.15375,2.1541,2.15345,2.1537,1430800000.0
2008-01-14 06:48:00,2.1538,2.15415,2.15335,2.15345,1599800007.0
2008-01-14 06:49:00,2.15345,2.15405,2.1534,2.15345,1501600000.0
2008-01-14 06:50:00,2.15345,2.1536,2.1528,2.15295,862900000.0
2008-01-14 06:51:00,2.15295,2.15325,2.15225,2.15325,558800000.0
2008-01-14 06:52:00,2.15325,2.15335,2.15295,2.15315,509500000.0
2008-01-14 06:53:00,2.15315,2.1534,2.1527,2.15305,843900000.0
2008-01-14 06:54:00,2.15305,2.15335,2.15275,2.15315,1211200000.0
2008-01-14 06:55:00,2.15315,2.15345,2.153,2.15315,480900000.0
2008-01-14 06:56:00,2.15305,2.1534,2.153,2.15325,298400000.0
2008-01-14 06:57:00,2.15325,2.1533,2.15285,2.15295,384400000.0
2008-01-14 06:58:00,2.15295,2.15315,2.15275,2.15315,392500000.0
2008-01-14 06:59:00,2.15305,2.15315,2.15215,2.15225,639700000.0
2008-01-14 07:00:00,2.15215,2.15255,2.15215,2.15255,965000000.0
2008-01-14 07:01:00,2.15255,2.15275,2.1521,2.15275,683400000.0
2008-01-14 07:02:00,2.15275,2.15325,2.15245,2.15315,234500000.0
2008-01-14 07:03:00,2.15315,2.15345,2.15295,2.15305,517600000.0
2008-01-14 07:04:00,2.15305,2.15305,2.15295,2.15295,659000000.0
2008-01-14 07:05:00,2.15295,2.1534,2.15295,2.1534,1463000000.0
2008-01-14 07:06:00,2.1534,2.15425,2.15335,2.1541,652400000.0
2008-01-14 07:07:00,2.1541,2.15455,2.15405,2.15425,1078900000.0
2008-01-14 07:08:00,2.15425,2.15425,2.1537,2.1538,957700000.0
2008-01-14 07:09:00,2.1538,2.15435,2.15365,2.15375,592600000.0
2008-01-14 07:10:00,2.1538,2.15405,2.15375,2.1539,1279300000.0
2008-01-14 07:11:00,2.1539,2.154,2.1538,2.1538,755400000.0
2008-01-14 07:12:00,2.1538,2.15385,2.15335,2.1538,1178500011.0
2008-01-14 07:13:00,2.1538,2.15385,2.1537,2.1537,713200000.0
2008-01-14 07:14:00,2.1537,2.1541,2.1532,2.15395,1085400001.0
2008-01-14 07:15:00,2.15395,2.1541,2.1538,2.154,775200000.0
2008-01-14 07:16:00,2.154,2.1542,2.154,2.15415,1259900000.0
2008-01-14 07:17:00,2.1542,2.1542,2.15395,2.15405,1332500000.0
2008-01-14 07:18:00,2.15405,2.15405,2.15315,2.15325,879800000.0
2008-01-14 07:19:00,2.15325,2.1533,2.1531,2.1533,883600000.0
2008-01-14 07:20:00,2.1533,2.1541,2.1533,2.15365,644900000.0
2008-01-14 07:21:00,2.15365,2.154,2.1536,2.1536,1115900042.0
2008-01-14 07:22:00,2.1538,2.1539,2.1538,2.1539,1132600000.0
2008-01-14 07:23:00,2.1539,2.15415,2.1538,2.15415,1414500000.0
2008-01-14 07:24:00,2.15415,2.1544,2.1538,2.15415,1185600004.0
2008-01-14 07:25:00,2.15415,2.15415,2.1538,2.1541,344800000.0
2008-01-14 07:26:00,2.1541,2.15415,2.15365,2.1539,608100000.0
2008-01-14 07:27:00,2.1539,2.15485,2.15375,2.15475,1134400000.0
2008-01-14 07:28:00,2.15475,2.15505,2.1539,2.15435,973500000.0
2008-01-14 07:29:00,2.15435,2.1544,2.15405,2.15405,1125400000.0
2008-01-14 07:30:00,2.15405,2.1541,2.15365,2.1539,1030900000.0
2008-01-14 07:31:00,2.1539,2.1541,2.1536,2.1536,250900000.0
2008-01-14 07:32:00,2.1536,2.15415,2.1536,2.15415,655900000.0
2008-01-14 07:33:00,2.15415,2.15425,2.1536,2.15415,967400000.0
2008-01-14 07:34:00,2.15425,2.15425,2.154,2.1541,1022900000.0
2008-01-14 07:35:00,2.1541,2.1543,2.1537,2.15405,1497500000.0
2008-01-14 07:36:00,2.15405,2.15405,2.1538,2.15395,555600000.0
2008-01-14 07:37:00,2.15395,2.15455,2.15395,2.15405,727500000.0
2008-01-14 07:38:00,2.15405,2.15445,2.1538,2.1538,1028600000.0
2008-01-14 07:39:00,2.1538,2.15395,2.15375,2.15395,1768000000.0
2008-01-14 07:40:00,2.15395,2.15415,2.15395,2.15405,844800000.0
2008-01-14 07:41:00,2.15405,2.15405,2.15375,2.15385,964000000.0
2008-01-14 07:42:00,2.15385,2.1539,2.1536,2.1537,448000000.0
2008-01-14 07:43:00,2.1537,2.15405,2.1537,2.15385,349000000.0
2008-01-14 07:44:00,2.15385,2.15405,2.15375,2.15385,654400000.0
2008-01-14 07:45:00,2.15375,2.15385,2.15375,2.15375,782200000.0
2008-01-14 07:46:00,2.15375,2.1539,2.1536,2.15365,684800000.0
2008-01-14 07:47:00,2.15365,2.15375,2.1531,2.15365,965900000.0
2008-01-14 07:48:00,2.15365,2.15395,2.15355,2.15395,1011000000.0
2008-01-14 07:49:00,2.15395,2.15405,2.15385,2.15405,1030700000.0
2008-01-14 07:50:00,2.15405,2.15405,2.15345,2.1537,929900000.0
2008-01-14 07:51:00,2.1537,2.15415,2.1537,2.1538,948500000.0
2008-01-14 07:52:00,2.1538,2.154,2.1538,2.15395,492000000.0
2008-01-14 07:53:00,2.15395,2.15415,2.15385,2.15405,671500000.0
2008-01-14 07:54:00,2.15405,2.15415,2.15395,2.15405,525800000.0
2008-01-14 07:55:00,2.15405,2.15405,2.1538,2.1538,1044200000.0
2008-01-14 07:56:00,2.1538,2.15415,2.1533,2.15415,993200000.0
2008-01-14 07:57:00,2.15415,2.15425,2.15395,2.15395,1222900000.0
2008-01-14 07:58:00,2.15395,2.15425,2.15385,2.15385,1176800000.0
2008-01-14 07:59:00,2.15385,2.15425,2.1537,2.15415,1118800000.0
2008-01-14 08:00:00,2.15405,2.15415,2.15375,2.15415,1214600000.0
2008-01-14 08:01:00,2.15415,2.15425,2.1537,2.1539,741500000.0
2008-01-14 08:02:00,2.1539,2.15415,2.1537,2.15385,643700000.0
2008-01-14 08:03:00,2.15385,2.15405,2.15365,2.1538,1231500000.0
2008-01-14 08:04:00,2.1538,2.15395,2.1537,2.15395,445000000.0
2008-01-14 08:05:00,2.15395,2.15405,2.15315,2.15315,801100000.0
2008-01-14 08:06:00,2.15315,2.15325,2.15155,2.15195,685600000.0
2008-01-14 08:07:00,2.15195,2.1526,2.15185,2.15245,1234900000.0
2008-01-14 08:08:00,2.15235,2.15245,2.15155,2.15155,751000000.0
2008-01-14 08:09:00,2.15155,2.15315,2.15095,2.15235,691499998.0
2008-01-14 08:10:00,2.15235,2.15235,2.15165,2.15205,1199999999.0
2008-01-14 08:11:00,2.15205,2.15235,2.15125,2.15125,515600000.0
2008-01-14 08:12:00,2.15125,2.1514,2.15065,2.1512,397500000.0
2008-01-14 08:13:00,2.15115,2.1515,2.15075,2.15115,626700000.0
2008-01-14 08:14:00,2.1512,2.15175,2.15115,2.15175,1263700000.0
2008-01-14 08:15:00,2.15175,2.15215,2.1508,2.15095,651100000.0
2008-01-14 08:16:00,2.15085,2.15155,2.15085,2.15115,352100000.0
2008-01-14 08:17:00,2.15115,2.15165,2.15105,2.15135,386400000.0
2008-01-14 08:18:00,2.15135,2.1523,2.15105,2.15175,593200000.0
2008-01-14 08:19:00,2.1518,2.15185,2.1513,2.15145,398400000.0
2008-01-14 08:20:00,2.15145,2.15145,2.15055,2.15095,606500000.0
2008-01-14 08:21:00,2.15095,2.1516,2.15065,2.15065,620500000.0
2008-01-14 08:22:00,2.15075,2.1513,2.15035,2.15085,612899997.0
2008-01-14 08:23:00,2.1508,2.1511,2.15065,2.15095,242100000.0
2008-01-14 08:24:00,2.15095,2.15155,2.15095,2.15145,746600000.0
2008-01-14 08:25:00,2.15145,2.1517,2.15075,2.1517,627600000.0
2008-01-14 08:26:00,2.1517,2.1517,2.15085,2.15125,277300000.0
2008-01-14 08:27:00,2.15125,2.15125,2.15065,2.15095,476400000.0
2008-01-14 08:28:00,2.15095,2.1513,2.15045,2.15055,739700000.0
2008-01-14 08:29:00,2.15055,2.15105,2.15035,2.15095,531800000.0
2008-01-14 08:30:00,2.15065,2.15095,2.15015,2.15045,779000000.0
2008-01-14 08:31:00,2.15035,2.15095,2.14995,2.15055,748800000.0
2008-01-14 08:32:00,2.15055,2.15075,2.14985,2.15035,874000000.0
2008-01-14 08:33:00,2.15035,2.1504,2.14965,2.14965,707000000.0
2008-01-14 08:34:00,2.14965,2.14985,2.14865,2.14865,617800000.0
2008-01-14 08:35:00,2.14865,2.14865,2.14625,2.1485,631599999.0
2008-01-14 08:36:00,2.14855,2.14895,2.14835,2.14875,655700000.0
2008-01-14 08:37:00,2.14875,2.1494,2.14865,2.149,564400000.0
2008-01-14 08:38:00,2.149,2.14965,2.149,2.1494,174300000.0
2008-01-14 08:39:00,2.1494,2.15005,2.1494,2.1496,447200000.0
2008-01-14 08:40:00,2.14965,2.14975,2.14935,2.14935,581300000.0
2008-01-14 08:41:00,2.14935,2.14955,2.14925,2.14935,408600000.0
2008-01-14 08:42:00,2.1494,2.14945,2.1491,2.1491,209400000.0
2008-01-14 08:43:00,2.1491,2.1499,2.14895,2.1497,742900000.0
2008-01-14 08:44:00,2.1497,2.15075,2.14955,2.1506,475300000.0
2008-01-14 08:45:00,2.15055,2.1513,2.1502,2.15095,428200000.0
2008-01-14 08:46:00,2.15095,2.15125,2.15055,2.15105,496800000.0
2008-01-14 08:47:00,2.15105,2.15105,2.15055,2.1508,564400000.0
2008-01-14 08:48:00,2.1508,2.15095,2.14975,2.1499,161000000.0
2008-01-14 08:49:00,2.1499,2.1499,2.1495,2.14985,113100000.0
2008-01-14 08:50:00,2.14985,2.14985,2.1495,2.1496,269800000.0
2008-01-14 08:51:00,2.1496,2.1496,2.14935,2.1496,46400000.0
2008-01-14 08:52:00,2.1496,2.14965,2.14935,2.1494,851200000.0
2008-01-14 08:53:00,2.1494,2.14945,2.14915,2.14925,417000000.0
2008-01-14 08:54:00,2.14925,2.1497,2.14915,2.1496,84400000.0
2008-01-14 08:55:00,2.1496,2.15,2.1493,2.14935,270600000.0
2008-01-14 08:56:00,2.14935,2.14945,2.14875,2.14875,531700000.0
2008-01-14 08:57:00,2.14875,2.1492,2.1487,2.1491,45400000.0
2008-01-14 08:58:00,2.1491,2.14925,2.1485,2.14865,172000000.0
2008-01-14 08:59:00,2.14865,2.14895,2.1485,2.14855,680300000.0
2008-01-14 09:00:00,2.14855,2.1488,2.1478,2.14785,156400000.0
2008-01-14 09:01:00,2.1478,2.14845,2.1477,2.1484,176800000.0
2008-01-14 09:02:00,2.1484,2.14945,2.14815,2.14825,239100000.0
2008-01-14 09:03:00,2.14825,2.14845,2.14775,2.14785,639100000.0
2008-01-14 09:04:00,2.14785,2.1482,2.1476,2.14815,355300000.0
2008-01-14 09:05:00,2.14815,2.14855,2.14795,2.14795,396200000.0
2008-01-14 09:06:00,2.14795,2.1482,2.1474,2.1476,185600000.0
2008-01-14 09:07:00,2.1476,2.14795,2.1472,2.14775,110700000.0
2008-01-14 09:08:00,2.14775,2.14825,2.1474,2.1474,95700000.0
2008-01-14 09:09:00,2.1474,2.14775,2.14735,2.1476,299200000.0
2008-01-14 09:10:00,2.14765,2.1478,2.14745,2.1477,68300000.0
2008-01-14 09:11:00,2.1476,2.14785,2.14735,2.1475,31200000.0
2008-01-14 09:12:00,2.1475,2.1476,2.14695,2.1476,116400000.0
2008-01-14 09:13:00,2.1475,2.1475,2.1471,2.1474,24900000.0
2008-01-14 09:14:00,2.14725,2.14745,2.14705,2.1471,194600000.0
2008-01-14 09:15:00,2.1471,2.14715,2.1458,2.1458,367100000.0
2008-01-14 09:16:00,2.1458,2.1459,2.1452,2.1458,348200000.0
2008-01-14 09:17:00,2.14565,2.1464,2.1456,2.146,43300000.0
2008-01-14 09:18:00,2.146,2.14645,2.1456,2.14605,172500000.0
2008-01-14 09:19:00,2.14605,2.14635,2.1454,2.1454,192500000.0
2008-01-14 09:20:00,2.14545,2.1466,2.14545,2.14655,167600000.0
2008-01-14 09:21:00,2.14655,2.14705,2.14635,2.14695,506400000.0
2008-01-14 09:22:00,2.14695,2.14705,2.14615,2.1465,321600000.0
2008-01-14 09:23:00,2.1465,2.1467,2.14625,2.14655,862900000.0
2008-01-14 09:24:00,2.14655,2.14725,2.14635,2.14695,513200000.0
2008-01-14 09:25:00,2.14695,2.1471,2.14675,2.14685,87000000.0
2008-01-14 09:26:00,2.14685,2.14695,2.14545,2.146,322400000.0
2008-01-14 09:27:00,2.146,2.1464,2.14575,2.14625,119600000.0
2008-01-14 09:28:00,2.14625,2.1471,2.14625,2.14695,469200000.0
2008-01-14 09:29:00,2.14695,2.147,2.14635,2.147,478200000.0
2008-01-14 09:30:00,2.147,2.14705,2.1468,2.1468,1045600000.0
2008-01-14 09:31:00,2.14685,2.14735,2.14685,2.1473,853000000.0
2008-01-14 09:32:00,2.1473,2.14775,2.14705,2.14775,824800000.0
2008-01-14 09:33:00,2.14775,2.14815,2.14745,2.1479,565600000.0
2008-01-14 09:34:00,2.1479,2.14815,2.14715,2.14785,1014000000.0
2008-01-14 09:35:00,2.14775,2.1479,2.14685,2.14695,1157599998.0
2008-01-14 09:36:00,2.14695,2.1475,2.14675,2.14745,1117900000.0
2008-01-14 09:37:00,2.14745,2.1475,2.14725,2.14725,728900000.0
2008-01-14 09:38:00,2.14725,2.1476,2.14665,2.14665,887200000.0
2008-01-14 09:39:00,2.1467,2.14705,2.14625,2.14685,567900000.0
2008-01-14 09:40:00,2.14685,2.14695,2.14615,2.14625,745100000.0
2008-01-14 09:41:00,2.1463,2.14665,2.14625,2.14665,575900000.0
2008-01-14 09:42:00,2.14665,2.14775,2.14655,2.14755,796700000.0
2008-01-14 09:43:00,2.14755,2.14775,2.14685,2.1474,661500000.0
2008-01-14 09:44:00,2.1474,2.14745,2.14645,2.14645,876800000.0
2008-01-14 09:45:00,2.14645,2.14705,2.1464,2.14685,254000000.0
2008-01-14 09:46:00,2.14685,2.1476,2.14685,2.1473,471800000.0
2008-01-14 09:47:00,2.1473,2.14815,2.1473,2.14785,484500000.0
2008-01-14 09:48:00,2.14785,2.14825,2.14785,2.1482,752100000.0
2008-01-14 09:49:00,2.1483,2.14835,2.14785,2.14815,486500000.0
2008-01-14 09:50:00,2.14815,2.14855,2.14805,2.1481,674900000.0
2008-01-14 09:51:00,2.1481,2.14825,2.14745,2.14745,943000000.0
2008-01-14 09:52:00,2.14745,2.1478,2.14695,2.1475,977100000.0
2008-01-14 09:53:00,2.14745,2.1476,2.1472,2.14745,1088300000.0
2008-01-14 09:54:00,2.14745,2.14745,2.14715,2.14735,589400000.0
2008-01-14 09:55:00,2.14735,2.1475,2.1472,2.14725,789000000.0
2008-01-14 09:56:00,2.14725,2.14755,2.14715,2.1474,385500000.0
2008-01-14 09:57:00,2.1474,2.14775,2.14735,2.14765,564900000.0
2008-01-14 09:58:00,2.14765,2.1477,2.14685,2.14695,800700000.0
2008-01-14 09:59:00,2.14695,2.1472,2.1466,2.14685,906700000.0
2008-01-14 10:00:00,2.14685,2.14715,2.14625,2.1467,668400000.0
2008-01-14 10:01:00,2.1465,2.1473,2.14645,2.14705,538800000.0
2008-01-14 10:02:00,2.14705,2.14775,2.14695,2.14775,529100000.0
2008-01-14 10:03:00,2.14775,2.1482,2.14775,2.14805,755400000.0
2008-01-14 10:04:00,2.14805,2.14825,2.14735,2.1477,564400000.0
2008-01-14 10:05:00,2.1477,2.14805,2.14735,2.14795,547900000.0
2008-01-14 10:06:00,2.148,2.14805,2.14765,2.14785,639900000.0
2008-01-14 10:07:00,2.14785,2.1483,2.14785,2.1482,994400000.0
2008-01-14 10:08:00,2.1482,2.1489,2.14775,2.14875,368600000.0
2008-01-14 10:09:00,2.14875,2.14885,2.14835,2.14875,716200000.0
2008-01-14 10:10:00,2.14875,2.14915,2.14875,2.14905,848900000.0
2008-01-14 10:11:00,2.14905,2.14935,2.14905,2.14915,439000000.0
2008-01-14 10:12:00,2.1492,2.14945,2.14905,2.14935,516000000.0
2008-01-14 10:13:00,2.14935,2.1494,2.1487,2.14885,399400000.0
2008-01-14 10:14:00,2.1488,2.1491,2.1482,2.14825,407400000.0
2008-01-14 10:15:00,2.14825,2.14845,2.1476,2.14785,542100000.0
2008-01-14 10:16:00,2.1478,2.1481,2.1475,2.14765,687200000.0
2008-01-14 10:17:00,2.14765,2.14795,2.14755,2.14795,904200000.0
2008-01-14 10:18:00,2.14795,2.14795,2.14765,2.14765,1064800000.0
2008-01-14 10:19:00,2.14765,2.14765,2.1469,2.14705,1115499999.0
2008-01-14 10:20:00,2.14705,2.14715,2.14625,2.14625,1042100000.0
2008-01-14 10:21:00,2.14635,2.1466,2.1458,2.14625,1126799998.0
2008-01-14 10:22:00,2.14615,2.14705,2.14605,2.14705,449300000.0
2008-01-14 10:23:00,2.14705,2.14735,2.14685,2.14695,619100000.0
2008-01-14 10:24:00,2.1469,2.14745,2.14655,2.14655,722000000.0
2008-01-14 10:25:00,2.14665,2.14675,2.14615,2.14625,586500000.0
2008-01-14 10:26:00,2.14625,2.14645,2.146,2.1464,529000000.0
2008-01-14 10:27:00,2.1464,2.1468,2.14615,2.14625,571500000.0
2008-01-14 10:28:00,2.1463,2.14635,2.14585,2.14585,1074400000.0
2008-01-14 10:29:00,2.14585,2.14615,2.1454,2.14575,658900000.0
2008-01-14 10:30:00,2.14575,2.146,2.14555,2.14585,679400000.0
2008-01-14 10:31:00,2.14585,2.1462,2.14575,2.1459,459500000.0
2008-01-14 10:32:00,2.1459,2.1459,2.1452,2.14575,383300000.0
2008-01-14 10:33:00,2.14555,2.1457,2.14495,2.1456,567000000.0
2008-01-14 10:34:00,2.14555,2.14595,2.14555,2.14595,269100000.0
2008-01-14 10:35:00,2.1459,2.1462,2.14585,2.14615,215500000.0
2008-01-14 10:36:00,2.1462,2.14675,2.1461,2.14655,478400000.0
2008-01-14 10:37:00,2.14655,2.14675,2.1459,2.14625,932900000.0
2008-01-14 10:38:00,2.14625,2.14635,2.14605,2.14615,892900000.0
2008-01-14 10:39:00,2.14615,2.14625,2.14565,2.14585,984700000.0
2008-01-14 10:40:00,2.14585,2.14615,2.14575,2.14605,736500000.0
2008-01-14 10:41:00,2.14605,2.14635,2.14575,2.14625,612800000.0
2008-01-14 10:42:00,2.14625,2.14635,2.14585,2.14635,814300000.0
2008-01-14 10:43:00,2.14635,2.14705,2.14625,2.147,1360300001.0
2008-01-14 10:44:00,2.147,2.1476,2.1465,2.14755,272200000.0
2008-01-14 10:45:00,2.14755,2.1477,2.14725,2.1477,216900000.0
2008-01-14 10:46:00,2.1477,2.14785,2.1458,2.14595,686000000.0
2008-01-14 10:47:00,2.14595,2.1463,2.1456,2.1461,419300000.0
2008-01-14 10:48:00,2.1461,2.14615,2.14555,2.14565,397200000.0
2008-01-14 10:49:00,2.14565,2.14615,2.14565,2.1458,159500000.0
2008-01-14 10:50:00,2.1458,2.1462,2.1458,2.1461,265300000.0
2008-01-14 10:51:00,2.1461,2.1461,2.14585,2.1459,519600000.0
2008-01-14 10:52:00,2.1459,2.1459,2.14515,2.1453,161000000.0
2008-01-14 10:53:00,2.1454,2.14545,2.1451,2.14535,141600000.0
2008-01-14 10:54:00,2.14535,2.14595,2.14535,2.14595,92800000.0
2008-01-14 10:55:00,2.14595,2.14655,2.14585,2.14655,84800000.0
2008-01-14 10:56:00,2.14655,2.14685,2.14635,2.1467,67200000.0
2008-01-14 10:57:00,2.1467,2.1467,2.146,2.1462,124700000.0
2008-01-14 10:58:00,2.1462,2.1465,2.146,2.1461,239000000.0
2008-01-14 10:59:00,2.1461,2.1461,2.14535,2.1454,84000000.0
2008-01-14 11:00:00,2.1454,2.14565,2.1443,2.1443,112800000.0
2008-01-14 11:01:00,2.1443,2.14475,2.14425,2.14465,63200000.0
2008-01-14 11:02:00,2.14465,2.14505,2.1443,2.14475,44500000.0
2008-01-14 11:03:00,2.14475,2.14475,2.1441,2.14435,145100000.0
2008-01-14 11:04:00,2.14425,2.1444,2.1426,2.1426,196300000.0
2008-01-14 11:05:00,2.1427,2.1428,2.14185,2.14245,408700000.0
2008-01-14 11:06:00,2.14245,2.14285,2.1424,2.14265,514300000.0
2008-01-14 11:07:00,2.14265,2.14275,2.14225,2.1423,667700000.0
2008-01-14 11:08:00,2.1423,2.14235,2.14185,2.14205,730700000.0
2008-01-14 11:09:00,2.14205,2.14215,2.14155,2.14165,979200000.0
2008-01-14 11:10:00,2.14155,2.14185,2.14125,2.14145,898700000.0
2008-01-14 11:11:00,2.14145,2.14165,2.14135,2.14165,707000000.0
2008-01-14 11:12:00,2.14165,2.14175,2.14145,2.14145,1105400007.0
2008-01-14 11:13:00,2.14155,2.1417,2.14145,2.14165,1239800003.0
2008-01-14 11:14:00,2.14165,2.1418,2.14135,2.14135,525200000.0
2008-01-14 11:15:00,2.1413,2.14155,2.14115,2.14125,458000000.0
2008-01-14 11:16:00,2.1413,2.14165,2.1412,2.1414,389400000.0
2008-01-14 11:17:00,2.1414,2.1425,2.1414,2.14245,438300000.0
2008-01-14 11:18:00,2.1425,2.1428,2.1422,2.1423,368100000.0
2008-01-14 11:19:00,2.1423,2.1423,2.1413,2.14225,387400000.0
2008-01-14 11:20:00,2.14225,2.1423,2.1416,2.1419,424900000.0
2008-01-14 11:21:00,2.1419,2.14235,2.1419,2.14225,407300000.0
2008-01-14 11:22:00,2.1422,2.1426,2.14205,2.1423,416100000.0
2008-01-14 11:23:00,2.14215,2.14245,2.14125,2.14145,493800000.0
2008-01-14 11:24:00,2.14145,2.142,2.14055,2.1412,440600000.0
2008-01-14 11:25:00,2.14095,2.1413,2.14,2.14125,618000000.0
2008-01-14 11:26:00,2.14125,2.14135,2.14085,2.14125,879100000.0
2008-01-14 11:27:00,2.14125,2.14185,2.14125,2.14185,762200000.0
2008-01-14 11:28:00,2.14185,2.14215,2.1413,2.14185,768500000.0
2008-01-14 11:29:00,2.14185,2.14215,2.14145,2.14175,1052400000.0
2008-01-14 11:30:00,2.14175,2.14275,2.14165,2.14225,577600000.0
2008-01-14 11:31:00,2.1422,2.14265,2.14135,2.14135,583500000.0
2008-01-14 11:32:00,2.14135,2.1415,2.1408,2.1409,483400000.0
2008-01-14 11:33:00,2.1409,2.14175,2.1409,2.14155,532100000.0
2008-01-14 11:34:00,2.14155,2.14175,2.1414,2.1415,840100000.0
2008-01-14 11:35:00,2.1415,2.14165,2.14125,2.14135,503299999.0
2008-01-14 11:36:00,2.14135,2.14195,2.14085,2.14095,726100000.0
2008-01-14 11:37:00,2.14095,2.14155,2.14085,2.14125,385900000.0
2008-01-14 11:38:00,2.14125,2.1413,2.14105,2.1412,416600000.0
2008-01-14 11:39:00,2.1412,2.14125,2.1408,2.141,489600000.0
2008-01-14 11:40:00,2.14095,2.1412,2.14095,2.14115,930200000.0
2008-01-14 11:41:00,2.14115,2.1415,2.14105,2.1415,819700000.0
2008-01-14 11:42:00,2.1415,2.14195,2.14135,2.1417,752399999.0
2008-01-14 11:43:00,2.1417,2.14195,2.14155,2.14165,546699999.0
2008-01-14 11:44:00,2.14165,2.1417,2.14125,2.14145,780099999.0
2008-01-14 11:45:00,2.14135,2.14185,2.14125,2.14135,592400000.0
2008-01-14 11:46:00,2.14135,2.14225,2.14135,2.14225,579200000.0
2008-01-14 11:47:00,2.14225,2.14235,2.14185,2.142,422800000.0
2008-01-14 11:48:00,2.142,2.1421,2.14155,2.1418,786400000.0
2008-01-14 11:49:00,2.1418,2.1421,2.14165,2.1421,673700000.0
2008-01-14 11:50:00,2.1421,2.1425,2.1418,2.14235,754400000.0
2008-01-14 11:51:00,2.14235,2.14265,2.14175,2.1419,679900000.0
2008-01-14 11:52:00,2.1419,2.14225,2.14175,2.14205,639200000.0
2008-01-14 11:53:00,2.14205,2.14215,2.14145,2.14155,497900000.0
2008-01-14 11:54:00,2.14155,2.14215,2.1415,2.14205,805600000.0
2008-01-14 11:55:00,2.14205,2.14245,2.1418,2.1418,544300000.0
2008-01-14 11:56:00,2.1418,2.14195,2.14085,2.1413,990600000.0
2008-01-14 11:57:00,2.1413,2.1416,2.14065,2.14115,418900000.0
2008-01-14 11:58:00,2.14115,2.14125,2.14075,2.14095,260200000.0
2008-01-14 11:59:00,2.14095,2.14145,2.1409,2.14125,323900000.0
2008-01-14 12:00:00,2.14125,2.1414,2.1409,2.1411,357000000.0
2008-01-14 12:01:00,2.1411,2.1412,2.1403,2.1403,292100000.0
2008-01-14 12:02:00,2.1403,2.14035,2.13895,2.13905,320200000.0
2008-01-14 12:03:00,2.13905,2.13915,2.13835,2.139,353400000.0
2008-01-14 12:04:00,2.139,2.13905,2.1384,2.139,586500000.0
2008-01-14 12:05:00,2.139,2.13905,2.13795,2.13805,549100000.0
2008-01-14 12:06:00,2.13815,2.13845,2.13785,2.13805,500600000.0
2008-01-14 12:07:00,2.13805,2.13825,2.13765,2.13785,669200000.0
2008-01-14 12:08:00,2.13785,2.13855,2.13765,2.13795,600000000.0
2008-01-14 12:09:00,2.138,2.13835,2.13655,2.13815,1088299999.0
2008-01-14 12:10:00,2.13825,2.13835,2.13745,2.13795,721100000.0
2008-01-14 12:11:00,2.13795,2.13825,2.13755,2.1379,816300000.0
2008-01-14 12:12:00,2.1379,2.139,2.1379,2.13885,809200000.0
2008-01-14 12:13:00,2.1388,2.1389,2.13825,2.1388,684800000.0
2008-01-14 12:14:00,2.13875,2.13975,2.13875,2.13945,777300000.0
2008-01-14 12:15:00,2.13945,2.1398,2.1393,2.1397,578400000.0
2008-01-14 12:16:00,2.1397,2.14015,2.1397,2.14,557500000.0
2008-01-14 12:17:00,2.14005,2.14115,2.13975,2.14075,847399998.0
2008-01-14 12:18:00,2.14075,2.14105,2.1407,2.14085,741600000.0
2008-01-14 12:19:00,2.14085,2.14085,2.14035,2.1404,644000000.0
2008-01-14 12:20:00,2.1404,2.14085,2.1404,2.14055,866400000.0
2008-01-14 12:21:00,2.14055,2.14095,2.14015,2.14065,611200000.0
2008-01-14 12:22:00,2.14065,2.14075,2.14025,2.1405,361000000.0
2008-01-14 12:23:00,2.1405,2.14065,2.1404,2.14045,237200000.0
2008-01-14 12:24:00,2.14045,2.14055,2.1403,2.1404,398800000.0
2008-01-14 12:25:00,2.1404,2.14065,2.14025,2.14065,501800000.0
2008-01-14 12:26:00,2.14065,2.1411,2.14055,2.1411,656900000.0
2008-01-14 12:27:00,2.1411,2.14185,2.14105,2.14135,504100000.0
2008-01-14 12:28:00,2.14135,2.14165,2.14125,2.14155,670400000.0
2008-01-14 12:29:00,2.1416,2.1423,2.1412,2.1421,559000000.0
2008-01-14 12:30:00,2.1421,2.14235,2.14205,2.14215,388600000.0
2008-01-14 12:31:00,2.1422,2.14265,2.14195,2.1426,435600000.0
2008-01-14 12:32:00,2.14255,2.1426,2.14195,2.142,627300000.0
2008-01-14 12:33:00,2.14205,2.1428,2.142,2.1427,466400000.0
2008-01-14 12:34:00,2.1427,2.1428,2.1423,2.14265,849700000.0
2008-01-14 12:35:00,2.14265,2.1429,2.1423,2.14265,696699999.0
2008-01-14 12:36:00,2.14265,2.1428,2.14235,2.14275,665900000.0
2008-01-14 12:37:00,2.14275,2.14325,2.14275,2.14295,623600000.0
2008-01-14 12:38:00,2.14295,2.1437,2.1429,2.14365,496100000.0
2008-01-14 12:39:00,2.14365,2.14385,2.1434,2.14345,410200000.0
2008-01-14 12:40:00,2.14345,2.1437,2.1434,2.14355,378700000.0
2008-01-14 12:41:00,2.14355,2.1439,2.14325,2.1434,689200000.0
2008-01-14 12:42:00,2.1434,2.14345,2.1432,2.14325,738900000.0
2008-01-14 12:43:00,2.14325,2.1434,2.14185,2.14185,892400000.0
2008-01-14 12:44:00,2.14185,2.142,2.14135,2.14185,432100000.0
2008-01-14 12:45:00,2.14185,2.142,2.14155,2.1418,436700000.0
2008-01-14 12:46:00,2.1418,2.14235,2.1417,2.14195,569500000.0
2008-01-14 12:47:00,2.14195,2.14195,2.14105,2.14185,384200000.0
2008-01-14 12:48:00,2.14175,2.14185,2.14055,2.14105,719800000.0
2008-01-14 12:49:00,2.14105,2.1411,2.14035,2.14065,637000000.0
2008-01-14 12:50:00,2.14065,2.14105,2.14065,2.1407,521400000.0
2008-01-14 12:51:00,2.14065,2.14085,2.1405,2.1405,404000000.0
2008-01-14 12:52:00,2.1405,2.1406,2.1403,2.1403,401700000.0
2008-01-14 12:53:00,2.1403,2.14045,2.14015,2.1403,389500000.0
2008-01-14 12:54:00,2.1404,2.1408,2.1403,2.1405,426700000.0
2008-01-14 12:55:00,2.1405,2.141,2.1405,2.14085,393900000.0
2008-01-14 12:56:00,2.14085,2.1414,2.14085,2.1414,442800000.0
2008-01-14 12:57:00,2.14135,2.14165,2.14095,2.14105,696500000.0
2008-01-14 12:58:00,2.14105,2.14175,2.14105,2.1416,547700000.0
2008-01-14 12:59:00,2.14165,2.14175,2.14145,2.1416,1295799989.0
2008-01-14 13:00:00,2.1416,2.1417,2.1413,2.14145,931600000.0
2008-01-14 13:01:00,2.14145,2.14175,2.1414,2.14165,789900000.0
2008-01-14 13:02:00,2.14165,2.14165,2.14115,2.14135,1073600000.0
2008-01-14 13:03:00,2.14135,2.1416,2.14125,2.14135,1446800001.0
2008-01-14 13:04:00,2.14135,2.14155,2.14115,2.1413,1068899999.0
2008-01-14 13:05:00,2.1413,2.1414,2.1412,2.14125,960000000.0
2008-01-14 13:06:00,2.14125,2.1414,2.14105,2.1414,1002500000.0
2008-01-14 13:07:00,2.1414,2.14155,2.14125,2.1415,1300300000.0
2008-01-14 13:08:00,2.1415,2.14155,2.1411,2.1411,1600499999.0
2008-01-14 13:09:00,2.1412,2.14135,2.14105,2.1413,1156900000.0
2008-01-14 13:10:00,2.1413,2.14165,2.14095,2.141,638000000.0
2008-01-14 13:11:00,2.14105,2.1411,2.14025,2.1403,597300000.0
2008-01-14 13:12:00,2.1403,2.14055,2.14025,2.1404,422100000.0
2008-01-14 13:13:00,2.1404,2.1407,2.1402,2.14055,577800000.0
2008-01-14 13:14:00,2.14055,2.14085,2.14045,2.1405,447600000.0
2008-01-14 13:15:00,2.1405,2.14075,2.14045,2.14065,477600000.0
2008-01-14 13:16:00,2.14065,2.14095,2.14055,2.1407,451700000.0
2008-01-14 13:17:00,2.1407,2.14115,2.14055,2.14115,332400001.0
2008-01-14 13:18:00,2.14115,2.14115,2.14075,2.1408,394700000.0
2008-01-14 13:19:00,2.1408,2.141,2.14065,2.14095,678800000.0
2008-01-14 13:20:00,2.14095,2.14125,2.1409,2.1412,714300000.0
2008-01-14 13:21:00,2.1412,2.1413,2.141,2.14105,558700000.0
2008-01-14 13:22:00,2.14105,2.14115,2.14085,2.141,923800000.0
2008-01-14 13:23:00,2.141,2.1413,2.14095,2.14115,121800000.0
2008-01-14 13:24:00,2.14115,2.14125,2.14085,2.1409,748300000.0
2008-01-14 13:25:00,2.14095,2.14115,2.14085,2.14095,828500000.0
2008-01-14 13:26:00,2.1409,2.1413,2.14075,2.1408,831700000.0
2008-01-14 13:27:00,2.1408,2.14115,2.14065,2.14065,438700000.0
2008-01-14 13:28:00,2.14065,2.1411,2.14065,2.14085,800300000.0
2008-01-14 13:29:00,2.14085,2.14125,2.14085,2.14105,574700000.0
2008-01-14 13:30:00,2.14105,2.14135,2.14095,2.1411,505300000.0
2008-01-14 13:31:00,2.14105,2.14125,2.14045,2.1406,533400000.0
2008-01-14 13:32:00,2.1406,2.14075,2.1402,2.14035,665700000.0
2008-01-14 13:33:00,2.14035,2.14045,2.14025,2.14025,859699992.0
2008-01-14 13:34:00,2.14025,2.14045,2.14025,2.14035,468600000.0
2008-01-14 13:35:00,2.14035,2.14065,2.14035,2.14045,465500000.0
2008-01-14 13:36:00,2.14045,2.1406,2.14015,2.14025,438600000.0
2008-01-14 13:37:00,2.14025,2.14025,2.13905,2.1392,803900003.0
2008-01-14 13:38:00,2.13925,2.13925,2.1388,2.13895,738000000.0
2008-01-14 13:39:00,2.13895,2.1392,2.13895,2.1391,376500000.0
2008-01-14 13:40:00,2.1391,2.13955,2.13905,2.1392,438700000.0
2008-01-14 13:41:00,2.1392,2.14045,2.13905,2.1399,444000001.0
2008-01-14 13:42:00,2.1399,2.14005,2.13965,2.1398,297700000.0
2008-01-14 13:43:00,2.1398,2.14005,2.13945,2.13985,434300000.0
2008-01-14 13:44:00,2.1395,2.13975,2.13915,2.13935,802900000.0
2008-01-14 13:45:00,2.13935,2.1396,2.1392,2.13945,457900000.0
2008-01-14 13:46:00,2.13945,2.13965,2.1391,2.13935,617000000.0
2008-01-14 13:47:00,2.13935,2.1394,2.13885,2.139,400400000.0
2008-01-14 13:48:00,2.13895,2.13895,2.13865,2.13875,427500000.0
2008-01-14 13:49:00,2.13875,2.13925,2.13875,2.13905,413800000.0
2008-01-14 13:50:00,2.13905,2.13975,2.13865,2.13975,659700000.0
2008-01-14 13:51:00,2.13975,2.13985,2.13925,2.1397,854800000.0
2008-01-14 13:52:00,2.1397,2.14045,2.1397,2.1401,710600000.0
2008-01-14 13:53:00,2.1401,2.1401,2.13965,2.13985,446100000.0
2008-01-14 13:54:00,2.13985,2.14025,2.13945,2.14,424700000.0
2008-01-14 13:55:00,2.14,2.14035,2.1398,2.14025,400200000.0
2008-01-14 13:56:00,2.14025,2.14065,2.13975,2.14065,761400000.0
2008-01-14 13:57:00,2.14065,2.1407,2.1402,2.1403,185300000.0
2008-01-14 13:58:00,2.1403,2.14105,2.1403,2.1405,334700000.0
2008-01-14 13:59:00,2.1405,2.14075,2.13995,2.14075,802800000.0
2008-01-14 14:00:00,2.14065,2.14075,2.13975,2.14005,646600000.0
2008-01-14 14:01:00,2.14005,2.1401,2.13975,2.1399,448400000.0
2008-01-14 14:02:00,2.13995,2.13995,2.1397,2.1398,554500000.0
2008-01-14 14:03:00,2.13985,2.1402,2.13985,2.1399,531400000.0
2008-01-14 14:04:00,2.1399,2.14045,2.1399,2.14045,561900000.0
2008-01-14 14:05:00,2.14045,2.14045,2.14005,2.14035,600700000.0
2008-01-14 14:06:00,2.14035,2.14035,2.14015,2.14015,633600000.0
2008-01-14 14:07:00,2.14015,2.14035,2.14005,2.1401,772500000.0
2008-01-14 14:08:00,2.1401,2.14015,2.14005,2.14015,431100000.0
2008-01-14 14:09:00,2.14015,2.14015,2.13995,2.14005,572400000.0
2008-01-14 14:10:00,2.14005,2.14015,2.13995,2.14005,441000000.0
2008-01-14 14:11:00,2.14005,2.14005,2.1398,2.14,807000000.0
2008-01-14 14:12:00,2.14,2.1402,2.13985,2.14015,635000000.0
2008-01-14 14:13:00,2.14015,2.1402,2.13995,2.1402,725000000.0
2008-01-14 14:14:00,2.1402,2.14025,2.14015,2.14015,772300000.0
2008-01-14 14:15:00,2.14015,2.14025,2.14015,2.14015,953400000.0
2008-01-14 14:16:00,2.14015,2.14035,2.14015,2.14025,869000000.0
2008-01-14 14:17:00,2.14025,2.1406,2.13995,2.13995,794100000.0
2008-01-14 14:18:00,2.13995,2.14045,2.13995,2.14025,1102800000.0
2008-01-14 14:19:00,2.14025,2.14025,2.14005,2.1402,452700000.0
2008-01-14 14:20:00,2.1402,2.1402,2.13975,2.13995,746300000.0
2008-01-14 14:21:00,2.13995,2.14035,2.13985,2.1402,672900000.0
2008-01-14 14:22:00,2.14025,2.14025,2.13975,2.14005,753600000.0
2008-01-14 14:23:00,2.14005,2.14025,2.13985,2.14025,572500000.0
2008-01-14 14:24:00,2.14025,2.1406,2.14015,2.1404,358100000.0
2008-01-14 14:25:00,2.1404,2.14065,2.1404,2.14045,414200000.0
2008-01-14 14:26:00,2.14045,2.14055,2.14005,2.1404,524600000.0
2008-01-14 14:27:00,2.1404,2.14075,2.14025,2.14025,388200000.0
2008-01-14 14:28:00,2.14025,2.1405,2.14,2.1403,444600000.0
2008-01-14 14:29:00,2.1403,2.14055,2.14025,2.1404,386500000.0
2008-01-14 14:30:00,2.1404,2.1407,2.14035,2.14045,671700000.0
2008-01-14 14:31:00,2.14045,2.1408,2.14035,2.1405,721000000.0
2008-01-14 14:32:00,2.1404,2.14085,2.14025,2.1405,602600000.0
2008-01-14 14:33:00,2.1405,2.14105,2.1405,2.1407,347500001.0
2008-01-14 14:34:00,2.1407,2.1413,2.1406,2.1412,261800000.0
2008-01-14 14:35:00,2.14115,2.14145,2.1408,2.14115,215100000.0
2008-01-14 14:36:00,2.14115,2.1414,2.1408,2.1409,157000000.0
2008-01-14 14:37:00,2.1409,2.14095,2.1405,2.14055,205300000.0
2008-01-14 14:38:00,2.1404,2.141,2.14035,2.1408,276500000.0
2008-01-14 14:39:00,2.14065,2.14125,2.14065,2.1412,282100000.0
2008-01-14 14:40:00,2.1412,2.1416,2.1411,2.14155,389700000.0
2008-01-14 14:41:00,2.14155,2.14165,2.14105,2.14145,384700000.0
2008-01-14 14:42:00,2.14145,2.14155,2.14105,2.1414,165700000.0
2008-01-14 14:43:00,2.1414,2.1414,2.14055,2.1407,239700000.0
2008-01-14 14:44:00,2.1407,2.14075,2.14025,2.14045,128200000.0
2008-01-14 14:45:00,2.14045,2.14075,2.1403,2.14035,200600000.0
2008-01-14 14:46:00,2.14035,2.14105,2.14025,2.141,188700000.0
2008-01-14 14:47:00,2.141,2.14105,2.14065,2.1409,118000000.0
2008-01-14 14:48:00,2.1408,2.14095,2.1402,2.14045,215600000.0
2008-01-14 14:49:00,2.14045,2.1407,2.14025,2.1405,121800000.0
2008-01-14 14:50:00,2.1405,2.14105,2.1402,2.14095,124500000.0
2008-01-14 14:51:00,2.14095,2.1414,2.1406,2.14115,113200000.0
2008-01-14 14:52:00,2.14115,2.14125,2.14085,2.14105,965599999.0
2008-01-14 14:53:00,2.14115,2.14125,2.14025,2.1405,877200010.0
2008-01-14 14:54:00,2.1405,2.14075,2.13995,2.14015,785900000.0
2008-01-14 14:55:00,2.14015,2.14035,2.13975,2.14025,1257500000.0
2008-01-14 14:56:00,2.14025,2.14115,2.14015,2.1411,1027300000.0
2008-01-14 14:57:00,2.1411,2.14135,2.14085,2.14095,972900000.0
2008-01-14 14:58:00,2.14095,2.14115,2.14075,2.1408,618600000.0
2008-01-14 14:59:00,2.1408,2.14105,2.14075,2.14095,696900000.0
2008-01-14 15:00:00,2.14095,2.14135,2.14085,2.14135,610400000.0
2008-01-14 15:01:00,2.14135,2.14145,2.141,2.14125,641600000.0
2008-01-14 15:02:00,2.14125,2.14155,2.14095,2.14095,560200000.0
2008-01-14 15:03:00,2.14095,2.14155,2.14075,2.14115,367200000.0
2008-01-14 15:04:00,2.14115,2.14115,2.14075,2.14085,142700000.0
2008-01-14 15:05:00,2.14085,2.1415,2.14035,2.14035,208000000.0
2008-01-14 15:06:00,2.14035,2.14065,2.1393,2.13945,879200001.0
2008-01-14 15:07:00,2.13945,2.1396,2.13885,2.13915,456900000.0
2008-01-14 15:08:00,2.1391,2.13955,2.13905,2.13925,362100000.0
2008-01-14 15:09:00,2.13925,2.13975,2.1392,2.13965,232400000.0
2008-01-14 15:10:00,2.1397,2.14,2.13925,2.1395,485100000.0
2008-01-14 15:11:00,2.13955,2.14,2.1395,2.13985,286900000.0
2008-01-14 15:12:00,2.13985,2.14,2.13925,2.13945,538100000.0
2008-01-14 15:13:00,2.1395,2.13955,2.1392,2.13955,500000000.0
2008-01-14 15:14:00,2.13955,2.14005,2.13935,2.14,285500000.0
2008-01-14 15:15:00,2.14005,2.14025,2.1398,2.1401,671600000.0
2008-01-14 15:16:00,2.1401,2.14015,2.1398,2.14,310600000.0
2008-01-14 15:17:00,2.14,2.14015,2.1399,2.14005,225500000.0
2008-01-14 15:18:00,2.14005,2.14025,2.1399,2.14005,215500000.0
2008-01-14 15:19:00,2.14005,2.14045,2.13995,2.14015,392700000.0
2008-01-14 15:20:00,2.14025,2.14045,2.1401,2.14035,439300000.0
2008-01-14 15:21:00,2.1403,2.14035,2.13955,2.1398,332000000.0
2008-01-14 15:22:00,2.1398,2.13995,2.1395,2.13985,566300000.0
2008-01-14 15:23:00,2.13985,2.1401,2.13945,2.14005,344300002.0
2008-01-14 15:24:00,2.14005,2.1404,2.13995,2.14035,955400000.0
2008-01-14 15:25:00,2.14035,2.14095,2.14025,2.1408,282800000.0
2008-01-14 15:26:00,2.1409,2.1416,2.1406,2.14135,170900000.0
2008-01-14 15:27:00,2.14135,2.14175,2.14095,2.1413,225600000.0
2008-01-14 15:28:00,2.1413,2.1424,2.14125,2.1422,1002600010.0
2008-01-14 15:29:00,2.14215,2.14215,2.14135,2.14155,826300000.0
2008-01-14 15:30:00,2.14145,2.14175,2.1412,2.1412,421200000.0
2008-01-14 15:31:00,2.1412,2.1415,2.1409,2.1414,110400000.0
2008-01-14 15:32:00,2.1414,2.1415,2.14105,2.1413,633499999.0
2008-01-14 15:33:00,2.1413,2.1413,2.1409,2.1409,932600000.0
2008-01-14 15:34:00,2.1409,2.1412,2.1407,2.1407,1404600000.0
2008-01-14 15:35:00,2.1394,2.1397,2.1388,2.139,1473200000.0
2008-01-14 15:36:00,2.1409,2.1412,2.1405,2.1406,1473200000.0
2008-01-14 15:37:00,2.1406,2.1411,2.1404,2.1409,1320900008.0
2008-01-14 15:38:00,2.1411,2.1411,2.1406,2.1406,877200008.0
2008-01-14 15:39:00,2.1405,2.1405,2.1394,2.13995,705000000.0
2008-01-14 15:40:00,2.13995,2.13995,2.1393,2.1395,345250000.0
2008-01-14 15:41:00,2.1395,2.14,2.1388,2.1388,1004799998.0
2008-01-14 15:42:00,2.1388,2.1395,2.1387,2.1391,1260400000.0
2008-01-14 15:43:00,2.1391,2.1394,2.1387,2.1388,1058200000.0
2008-01-14 15:44:00,2.1388,2.1389,2.1386,2.1387,1060200000.0
2008-01-14 15:45:00,2.1387,2.1389,2.1385,2.1385,2013500009.0
2008-01-14 15:46:00,2.1384,2.1388,2.1384,2.1387,1459600004.0
2008-01-14 15:47:00,2.1387,2.139,2.1385,2.1387,1090400000.0
2008-01-14 15:48:00,2.1387,2.1393,2.1386,2.1391,1928200006.0
2008-01-14 15:49:00,2.139,2.139,2.1387,2.139,660000000.0
2008-01-14 15:50:00,2.139,2.139,2.1385,2.1385,1986300001.0
2008-01-14 15:51:00,2.1385,2.1392,2.1385,2.1388,1538699997.0
2008-01-14 15:52:00,2.1388,2.139,2.13845,2.1387,1084199999.0
2008-01-14 15:53:00,2.1387,2.1389,2.1385,2.1386,1564500003.0
2008-01-14 15:54:00,2.139,2.1395,2.139,2.1391,1594200000.0
2008-01-14 15:55:00,2.13845,2.139,2.1383,2.1387,1594200000.0
2008-01-14 15:56:00,2.1387,2.1388,2.1386,2.1387,1754700005.0
2008-01-14 15:57:00,2.1388,2.1388,2.1386,2.1387,1535000000.0
2008-01-14 15:58:00,2.1387,2.1387,2.1384,2.1385,1178800000.0
2008-01-14 15:59:00,2.13845,2.1385,2.1382,2.1382,1027400000.0
2008-01-14 16:00:00,2.1382,2.1382,2.1378,2.1381,1333400001.0
2008-01-14 16:01:00,2.1382,2.1383,2.138,2.1381,905600000.0
2008-01-14 16:02:00,2.1381,2.1381,2.13765,2.1378,643200000.0
2008-01-14 16:03:00,2.1378,2.1378,2.1372,2.1372,1089500000.0
2008-01-14 16:04:00,2.1372,2.13755,2.13705,2.1375,744000000.0
2008-01-14 16:05:00,2.13755,2.1381,2.1375,2.1379,604000000.0
2008-01-14 16:06:00,2.1378,2.1385,2.1378,2.1384,719000000.0
2008-01-14 16:07:00,2.1384,2.1386,2.1384,2.1385,616800000.0
2008-01-14 16:08:00,2.1385,2.1385,2.138,2.138,1048500008.0
2008-01-14 16:09:00,2.138,2.1383,2.138,2.1381,1058400000.0
2008-01-14 16:10:00,2.1381,2.1383,2.1381,2.1381,1024200000.0
2008-01-14 16:11:00,2.1381,2.1385,2.1381,2.1383,764000000.0
2008-01-14 16:12:00,2.1383,2.1387,2.1381,2.1385,1341799997.0
2008-01-14 16:13:00,2.1385,2.1392,2.1385,2.1392,1244000001.0
2008-01-14 16:14:00,2.1392,2.1393,2.139,2.1391,731000000.0
2008-01-14 16:15:00,2.1391,2.1393,2.1389,2.13895,600400000.0
2008-01-14 16:16:00,2.13895,2.13895,2.1387,2.1389,1079500003.0
2008-01-14 16:17:00,2.1389,2.1392,2.1387,2.1392,860199998.0
2008-01-14 16:18:00,2.1392,2.1394,2.1392,2.1393,1243999999.0
2008-01-14 16:19:00,2.1393,2.1393,2.1389,2.1389,1290800004.0
2008-01-14 16:20:00,2.1389,2.1391,2.1386,2.1386,982200000.0
2008-01-14 16:21:00,2.1386,2.1391,2.1386,2.1389,651200000.0
2008-01-14 16:22:00,2.1389,2.1391,2.1386,2.1386,1083200000.0
2008-01-14 16:23:00,2.1386,2.1388,2.13845,2.1386,1243100000.0
2008-01-14 16:24:00,2.1386,2.1391,2.1385,2.1387,663000000.0
2008-01-14 16:25:00,2.1387,2.1387,2.1384,2.1386,833700000.0
2008-01-14 16:26:00,2.1386,2.1389,2.1385,2.13865,1136600001.0
2008-01-14 16:27:00,2.1387,2.1389,2.1385,2.1388,1107700004.0
2008-01-14 16:28:00,2.1388,2.1391,2.1388,2.139,1301000004.0
2008-01-14 16:29:00,2.139,2.139,2.1389,2.1389,1296600000.0
2008-01-14 16:30:00,2.1389,2.1395,2.1389,2.1395,1057100000.0
2008-01-14 16:31:00,2.1395,2.1398,2.1395,2.13955,838100000.0
2008-01-14 16:32:00,2.1396,2.1399,2.1396,2.1396,722400000.0
2008-01-14 16:33:00,2.1395,2.1399,2.1392,2.1397,934500000.0
2008-01-14 16:34:00,2.1397,2.1399,2.1394,2.1396,1019900000.0
2008-01-14 16:35:00,2.1396,2.1398,2.139,2.139,890800000.0
2008-01-14 16:36:00,2.1391,2.1396,2.139,2.1393,1052400004.0
2008-01-14 16:37:00,2.1393,2.1395,2.1388,2.1393,605600000.0
2008-01-14 16:38:00,2.1393,2.13945,2.1391,2.1391,645300000.0
2008-01-14 16:39:00,2.139,2.1395,2.139,2.1395,774400000.0
2008-01-14 16:40:00,2.1395,2.14,2.1394,2.1396,912399999.0
2008-01-14 16:41:00,2.1396,2.1396,2.1392,2.13925,912000000.0
2008-01-14 16:42:00,2.1392,2.13935,2.1391,2.1392,1042400000.0
2008-01-14 16:43:00,2.1392,2.1392,2.1385,2.13855,1344200000.0
2008-01-14 16:44:00,2.13855,2.1393,2.13855,2.1393,803699997.0
2008-01-14 16:45:00,2.1393,2.1395,2.13895,2.13915,878800000.0
2008-01-14 16:46:00,2.13915,2.1396,2.1391,2.1394,998300004.0
2008-01-14 16:47:00,2.1394,2.1395,2.1393,2.1394,1307100000.0
2008-01-14 16:48:00,2.1394,2.1394,2.1387,2.1389,783900000.0
2008-01-14 16:49:00,2.1389,2.1393,2.13885,2.1392,592100000.0
2008-01-14 16:50:00,2.1392,2.1393,2.1388,2.1391,714199999.0
2008-01-14 16:51:00,2.1391,2.1393,2.139,2.1392,516800000.0
2008-01-14 16:52:00,2.1392,2.1394,2.139,2.139,644000000.0
2008-01-14 16:53:00,2.139,2.1394,2.139,2.1393,1126200000.0
2008-01-14 16:54:00,2.1393,2.1397,2.1392,2.1394,611900000.0
2008-01-14 16:55:00,2.1394,2.1396,2.1389,2.1392,900200000.0
2008-01-14 16:56:00,2.1392,2.1397,2.1392,2.1394,467400000.0
2008-01-14 16:57:00,2.1394,2.1396,2.139,2.1392,734900000.0
2008-01-14 16:58:00,2.1392,2.1396,2.1392,2.1395,789400000.0
2008-01-14 16:59:00,2.1395,2.1395,2.1386,2.1386,696100000.0
2008-01-14 17:00:00,2.1386,2.1391,2.1385,2.13855,783200000.0
2008-01-14 17:01:00,2.1386,2.1389,2.1385,2.1389,707900000.0
2008-01-14 17:02:00,2.1389,2.1391,2.13865,2.139,1005100001.0
2008-01-14 17:03:00,2.139,2.1395,2.139,2.1393,984600000.0
2008-01-14 17:04:00,2.1393,2.1395,2.1392,2.1394,1093300000.0
2008-01-14 17:05:00,2.1394,2.1397,2.1393,2.1397,982800000.0
2008-01-14 17:06:00,2.1397,2.1403,2.1396,2.1401,597100000.0
2008-01-14 17:07:00,2.1401,2.1411,2.1401,2.1409,900400000.0
2008-01-14 17:08:00,2.1409,2.1411,2.14045,2.1405,786899999.0
2008-01-14 17:09:00,2.1405,2.1408,2.14045,2.1408,756999999.0
2008-01-14 17:10:00,2.1408,2.1408,2.1405,2.1406,707200000.0
2008-01-14 17:11:00,2.1406,2.1412,2.1405,2.1408,1635599998.0
2008-01-14 17:12:00,2.1408,2.1413,2.1407,2.141,768800000.0
2008-01-14 17:13:00,2.141,2.1415,2.14095,2.1413,974900005.0
2008-01-14 17:14:00,2.1413,2.1413,2.1407,2.1409,812600000.0
2008-01-14 17:15:00,2.1409,2.141,2.1403,2.1404,987200000.0
2008-01-14 17:16:00,2.1404,2.1405,2.14,2.1402,693200000.0
2008-01-14 17:17:00,2.1402,2.1408,2.1401,2.1407,1260700001.0
2008-01-14 17:18:00,2.1407,2.1409,2.1405,2.1408,707300000.0
2008-01-14 17:19:00,2.1408,2.1408,2.1405,2.1408,853200000.0
2008-01-14 17:20:00,2.1409,2.1409,2.14025,2.1403,718300000.0
2008-01-14 17:21:00,2.14025,2.1407,2.1402,2.1403,1814500008.0
2008-01-14 17:22:00,2.1402,2.1406,2.1402,2.1403,1593799999.0
2008-01-14 17:23:00,2.1403,2.1407,2.1403,2.1404,1167600000.0
2008-01-14 17:24:00,2.1404,2.1406,2.1403,2.1406,738800000.0
2008-01-14 17:25:00,2.1406,2.1406,2.1402,2.1402,869000000.0
2008-01-14 17:26:00,2.1402,2.1407,2.1402,2.1404,665600000.0
2008-01-14 17:27:00,2.1404,2.1412,2.1404,2.1407,1038800000.0
2008-01-14 17:28:00,2.1407,2.1407,2.1403,2.1403,1012800000.0
2008-01-14 17:29:00,2.1404,2.1408,2.1402,2.1408,1408200000.0
2008-01-14 17:30:00,2.1408,2.1412,2.1407,2.1411,1160800000.0
2008-01-14 17:31:00,2.141,2.1419,2.1409,2.1417,930400000.0
2008-01-14 17:32:00,2.1417,2.1419,2.1413,2.1419,1435399998.0
2008-01-14 17:33:00,2.1419,2.142,2.1417,2.1418,712500000.0
2008-01-14 17:34:00,2.1418,2.1418,2.1411,2.1414,720200000.0
2008-01-14 17:35:00,2.1414,2.1416,2.1412,2.1412,626300000.0
2008-01-14 17:36:00,2.1412,2.1414,2.14085,2.14085,816000000.0
2008-01-14 17:37:00,2.1408,2.1416,2.14075,2.1412,1116999997.0
2008-01-14 17:38:00,2.1413,2.1414,2.1411,2.1412,1564300009.0
2008-01-14 17:39:00,2.1412,2.1417,2.1412,2.14135,1147800000.0
2008-01-14 17:40:00,2.1414,2.1417,2.1414,2.1415,1012399996.0
2008-01-14 17:41:00,2.1415,2.1416,2.1411,2.1413,1189200000.0
2008-01-14 17:42:00,2.1413,2.1416,2.1412,2.1413,1160800000.0
2008-01-14 17:43:00,2.14102,2.14113,2.14093,2.14113,962300000.0
2008-01-14 17:44:00,2.14133,2.14149,2.1408,2.1411,1205400000.0
2008-01-14 17:45:00,2.14103,2.14139,2.14067,2.14106,1004400001.0
2008-01-14 17:46:00,2.14135,2.14219,2.14111,2.14197,1005499998.0
2008-01-14 17:47:00,2.1417,2.14205,2.14127,2.14175,1218399998.0
2008-01-14 17:48:00,2.14165,2.14207,2.14125,2.14178,1124799999.0
2008-01-14 17:49:00,2.1422,2.1422,2.1421,2.1422,337600000.0
2008-01-14 17:50:00,2.1422,2.1424,2.14205,2.1421,753400000.0
2008-01-14 17:51:00,2.14205,2.1421,2.1417,2.1419,638799997.0
2008-01-14 17:52:00,2.1419,2.14205,2.1418,2.1419,507800000.0
2008-01-14 17:53:00,2.1419,2.14205,2.14165,2.1419,267400000.0
2008-01-14 17:54:00,2.1419,2.14195,2.14155,2.14155,287400000.0
2008-01-14 17:55:00,2.14155,2.1418,2.1415,2.14155,447700000.0
2008-01-14 17:56:00,2.1416,2.1417,2.1414,2.14145,453500000.0
2008-01-14 17:57:00,2.14145,2.14175,2.1414,2.14175,757000000.0
2008-01-14 17:58:00,2.14175,2.14175,2.1413,2.14155,705600000.0
2008-01-14 17:59:00,2.14155,2.14155,2.14055,2.1408,796200000.0
2008-01-14 18:00:00,2.1408,2.14165,2.1407,2.14165,555500000.0
2008-01-14 18:01:00,2.14165,2.14175,2.14135,2.14145,628900000.0
2008-01-14 18:02:00,2.14145,2.14165,2.1414,2.14145,605600000.0
2008-01-14 18:03:00,2.14145,2.1417,2.1414,2.1415,428800000.0
2008-01-14 18:04:00,2.1415,2.14195,2.14145,2.14195,440500000.0
2008-01-14 18:05:00,2.14195,2.14215,2.14195,2.1421,363600000.0
2008-01-14 18:06:00,2.1421,2.1422,2.14195,2.14195,258300000.0
2008-01-14 18:07:00,2.14195,2.14195,2.14145,2.1415,632699998.0
2008-01-14 18:08:00,2.1415,2.14155,2.1412,2.1412,685500000.0
2008-01-14 18:09:00,2.14115,2.1412,2.1405,2.1405,622400000.0
2008-01-14 18:10:00,2.1405,2.14065,2.1404,2.1405,359200000.0
2008-01-14 18:11:00,2.1406,2.14065,2.1399,2.1402,544400000.0
2008-01-14 18:12:00,2.1402,2.1404,2.14,2.1402,378300000.0
2008-01-14 18:13:00,2.1403,2.1406,2.1402,2.1405,326400000.0
2008-01-14 18:14:00,2.1406,2.1409,2.1404,2.1404,229400000.0
2008-01-14 18:15:00,2.1404,2.141,2.1404,2.1409,350600001.0
2008-01-14 18:16:00,2.141,2.1419,2.1409,2.1418,298400000.0
2008-01-14 18:17:00,2.1418,2.142,2.14165,2.1418,51200000.0
2008-01-14 18:18:00,2.1418,2.1421,2.14125,2.1416,816500000.0
2008-01-14 18:19:00,2.14155,2.1424,2.14155,2.1421,612700000.0
2008-01-14 18:20:00,2.1421,2.1421,2.1416,2.1416,344000000.0
2008-01-14 18:21:00,2.1416,2.1419,2.1414,2.1415,545400000.0
2008-01-14 18:22:00,2.1415,2.1416,2.1408,2.1409,740000000.0
2008-01-14 18:23:00,2.1409,2.14095,2.1394,2.13965,840900000.0
2008-01-14 18:24:00,2.13965,2.1401,2.13965,2.13985,559300000.0
2008-01-14 18:25:00,2.1399,2.1399,2.13945,2.1397,969899999.0
2008-01-14 18:26:00,2.1397,2.14025,2.1396,2.14025,371200000.0
2008-01-14 18:27:00,2.14025,2.14055,2.14,2.1401,456800000.0
2008-01-14 18:28:00,2.1401,2.1403,2.14,2.14005,715600000.0
2008-01-14 18:29:00,2.14005,2.1407,2.14005,2.1404,1114100000.0
2008-01-14 18:30:00,2.1404,2.1406,2.14015,2.14035,588200000.0
2008-01-14 18:31:00,2.14035,2.1406,2.1403,2.1405,462200000.0
2008-01-14 18:32:00,2.1405,2.1406,2.1403,2.14045,458500000.0
2008-01-14 18:33:00,2.1405,2.14065,2.1404,2.14055,455900000.0
2008-01-14 18:34:00,2.14055,2.1411,2.14055,2.1409,557200000.0
2008-01-14 18:35:00,2.14085,2.1413,2.14085,2.14085,470600000.0
2008-01-14 18:36:00,2.14085,2.1417,2.14085,2.1417,612800000.0
2008-01-14 18:37:00,2.1417,2.1417,2.1412,2.1412,614400000.0
2008-01-14 18:38:00,2.1412,2.1414,2.1406,2.1412,1061200001.0
2008-01-14 18:39:00,2.1413,2.14155,2.1412,2.1414,591000000.0
2008-01-14 18:40:00,2.1414,2.1416,2.14125,2.1413,368000000.0
2008-01-14 18:41:00,2.1413,2.14175,2.1411,2.1414,722900000.0
2008-01-14 18:42:00,2.1414,2.1414,2.14075,2.1408,576900000.0
2008-01-14 18:43:00,2.1408,2.141,2.1406,2.1408,814499999.0
2008-01-14 18:44:00,2.1408,2.14115,2.1407,2.1407,647599999.0
2008-01-14 18:45:00,2.1407,2.14095,2.1404,2.1406,731800000.0
2008-01-14 18:46:00,2.1406,2.141,2.1406,2.141,885500000.0
2008-01-14 18:47:00,2.141,2.1411,2.1406,2.1407,976000000.0
2008-01-14 18:48:00,2.1407,2.1407,2.1404,2.1404,328000000.0
2008-01-14 18:49:00,2.1404,2.1404,2.14005,2.1403,433100000.0
2008-01-14 18:50:00,2.1403,2.1405,2.1402,2.1404,384200000.0
2008-01-14 18:51:00,2.1404,2.1404,2.1401,2.1404,527100000.0
2008-01-14 18:52:00,2.1404,2.1404,2.1399,2.1399,349400000.0
2008-01-14 18:53:00,2.1398,2.1409,2.1398,2.1406,478000000.0
2008-01-14 18:54:00,2.1407,2.1407,2.1402,2.1402,658400000.0
2008-01-14 18:55:00,2.1402,2.1408,2.1402,2.1408,800000000.0
2008-01-14 18:56:00,2.1408,2.1408,2.14045,2.14055,899800000.0
2008-01-14 18:57:00,2.14055,2.1408,2.1405,2.1407,925900000.0
2008-01-14 18:58:00,2.14065,2.1409,2.14,2.14005,1312799992.0
2008-01-14 18:59:00,2.14005,2.1401,2.1398,2.1399,698099999.0
2008-01-14 19:00:00,2.1399,2.1404,2.1399,2.1404,619499998.0
2008-01-14 19:01:00,2.1404,2.1405,2.1402,2.1403,348000000.0
2008-01-14 19:02:00,2.1403,2.1406,2.14,2.1401,532400000.0
2008-01-14 19:03:00,2.1401,2.1404,2.1401,2.1402,508300000.0
2008-01-14 19:04:00,2.14015,2.1403,2.1401,2.1403,715000000.0
2008-01-14 19:05:00,2.1403,2.1406,2.1403,2.1406,435000000.0
2008-01-14 19:06:00,2.1406,2.1407,2.14055,2.1407,344800000.0
2008-01-14 19:07:00,2.1407,2.1408,2.1407,2.1407,358400000.0
2008-01-14 19:08:00,2.1407,2.1408,2.1402,2.14025,543900000.0
2008-01-14 19:09:00,2.14025,2.1403,2.1396,2.1397,387600000.0
2008-01-14 19:10:00,2.1397,2.1398,2.139,2.13945,468900000.0
2008-01-14 19:11:00,2.1394,2.13955,2.13925,2.1393,419400000.0
2008-01-14 19:12:00,2.1393,2.1393,2.139,2.139,390000000.0
2008-01-14 19:13:00,2.139,2.13905,2.1388,2.1389,369300000.0
2008-01-14 19:14:00,2.1389,2.139,2.1383,2.1384,520400000.0
2008-01-14 19:15:00,2.1384,2.1385,2.1383,2.1385,347000000.0
2008-01-14 19:16:00,2.1385,2.13855,2.1384,2.13845,253600000.0
2008-01-14 19:17:00,2.13845,2.1386,2.1383,2.1386,311200000.0
2008-01-14 19:18:00,2.1386,2.1389,2.13855,2.1389,104700000.0
2008-01-14 19:19:00,2.1389,2.1389,2.1387,2.1389,209500000.0
2008-01-14 19:20:00,2.1389,2.139,2.1389,2.139,155500000.0
2008-01-14 19:21:00,2.139,2.139,2.1389,2.1389,60000000.0
2008-01-14 19:22:00,2.1389,2.1389,2.1382,2.1385,369300000.0
2008-01-14 19:23:00,2.1384,2.1385,2.1381,2.1382,422600000.0
2008-01-14 19:24:00,2.1382,2.1384,2.1381,2.13815,719600000.0
2008-01-14 19:25:00,2.13815,2.1386,2.13785,2.13855,532800000.0
2008-01-14 19:26:00,2.1385,2.1385,2.138,2.1381,389200000.0
2008-01-14 19:27:00,2.1381,2.1384,2.1378,2.13815,563400000.0
2008-01-14 19:28:00,2.13815,2.139,2.1381,2.1389,326300000.0
2008-01-14 19:29:00,2.1389,2.1392,2.1388,2.139,476800000.0
2008-01-14 19:30:00,2.139,2.1391,2.1386,2.13875,396800000.0
2008-01-14 19:31:00,2.13875,2.1388,2.1386,2.1387,439000000.0
2008-01-14 19:32:00,2.1388,2.13885,2.1383,2.1383,436800000.0
2008-01-14 19:33:00,2.1384,2.13875,2.1378,2.1379,401100000.0
2008-01-14 19:34:00,2.13785,2.1379,2.1374,2.1376,610900000.0
2008-01-14 19:35:00,2.1376,2.1376,2.1375,2.1376,255200000.0
2008-01-14 19:36:00,2.1376,2.1376,2.13725,2.13725,489600000.0
2008-01-14 19:37:00,2.13725,2.1374,2.137,2.1372,567900001.0
2008-01-14 19:38:00,2.1372,2.1373,2.1369,2.1369,322300000.0
2008-01-14 19:39:00,2.1369,2.1369,2.13645,2.1366,286600000.0
2008-01-14 19:40:00,2.1366,2.1369,2.13655,2.1369,132000000.0
2008-01-14 19:41:00,2.1369,2.1371,2.1366,2.1371,91200000.0
2008-01-14 19:42:00,2.1371,2.1374,2.1369,2.1374,325600000.0
2008-01-14 19:43:00,2.1374,2.1374,2.1372,2.1372,110400000.0
2008-01-14 19:44:00,2.1372,2.1374,2.13705,2.1374,144800000.0
2008-01-14 19:45:00,2.1374,2.13795,2.1373,2.1376,174400000.0
2008-01-14 19:46:00,2.1376,2.1377,2.13745,2.1376,127600000.0
2008-01-14 19:47:00,2.1376,2.1377,2.1374,2.1376,111200000.0
2008-01-14 19:48:00,2.1376,2.1379,2.1375,2.1378,158200000.0
2008-01-14 19:49:00,2.1378,2.1378,2.1377,2.1377,97600000.0
2008-01-14 19:50:00,2.1377,2.1378,2.1376,2.1376,59200000.0
2008-01-14 19:51:00,2.1376,2.1377,2.1374,2.1374,110400000.0
2008-01-14 19:52:00,2.1374,2.1379,2.1374,2.1378,345200000.0
2008-01-14 19:53:00,2.1378,2.1378,2.1377,2.1378,94400000.0
2008-01-14 19:54:00,2.1378,2.138,2.1378,2.1379,83200000.0
2008-01-14 19:55:00,2.1379,2.1386,2.1378,2.1386,202600000.0
2008-01-14 19:56:00,2.1386,2.1391,2.1386,2.1388,299200000.0
2008-01-14 19:57:00,2.1388,2.139,2.13855,2.139,475400000.0
2008-01-14 19:58:00,2.139,2.1393,2.1389,2.1389,284800000.0
2008-01-14 19:59:00,2.13895,2.139,2.1387,2.1389,226600000.0
2008-01-14 20:00:00,2.1389,2.139,2.1387,2.1389,273600000.0
2008-01-14 20:01:00,2.1389,2.1393,2.1388,2.1389,339000000.0
2008-01-14 20:02:00,2.1389,2.1394,2.1387,2.1393,257800000.0
2008-01-14 20:03:00,2.1393,2.1394,2.1391,2.1392,293700000.0
2008-01-14 20:04:00,2.1392,2.1392,2.1387,2.1389,124900000.0
2008-01-14 20:05:00,2.1389,2.139,2.1382,2.1383,273600000.0
2008-01-14 20:06:00,2.1383,2.139,2.1383,2.1388,391000000.0
2008-01-14 20:07:00,2.1388,2.13895,2.1387,2.1389,436000000.0
2008-01-14 20:08:00,2.1389,2.139,2.13885,2.139,309600000.0
2008-01-14 20:09:00,2.139,2.139,2.1388,2.1389,235700000.0
2008-01-14 20:10:00,2.1389,2.1395,2.1389,2.1392,607000000.0
2008-01-14 20:11:00,2.1392,2.1393,2.139,2.1391,402400000.0
2008-01-14 20:12:00,2.1391,2.1392,2.139,2.1392,229600000.0
2008-01-14 20:13:00,2.1392,2.1392,2.13895,2.139,202600000.0
2008-01-14 20:14:00,2.139,2.1394,2.13895,2.13925,312400000.0
2008-01-14 20:15:00,2.13925,2.1393,2.1389,2.1389,207200000.0
2008-01-14 20:16:00,2.1389,2.13895,2.1387,2.1388,228600000.0
2008-01-14 20:17:00,2.1388,2.1389,2.1388,2.1389,68000000.0
2008-01-14 20:18:00,2.1389,2.139,2.1386,2.1388,495200000.0
2008-01-14 20:19:00,2.1388,2.139,2.1386,2.1386,360800000.0
2008-01-14 20:20:00,2.1386,2.1387,2.1385,2.1386,347700003.0
2008-01-14 20:21:00,2.1387,2.1387,2.13855,2.1387,220400000.0
2008-01-14 20:22:00,2.1387,2.1392,2.1387,2.1391,447600000.0
2008-01-14 20:23:00,2.1391,2.1391,2.1384,2.1385,242200000.0
2008-01-14 20:24:00,2.1385,2.1389,2.1385,2.1387,212400000.0
2008-01-14 20:25:00,2.1387,2.1389,2.1387,2.1388,127200000.0
2008-01-14 20:26:00,2.1388,2.1389,2.1387,2.1388,284800000.0
2008-01-14 20:27:00,2.1388,2.1388,2.1385,2.13855,335000000.0
2008-01-14 20:28:00,2.13855,2.13875,2.13855,2.13875,484800000.0
2008-01-14 20:29:00,2.13875,2.1388,2.1385,2.1386,432700007.0
2008-01-14 20:30:00,2.1386,2.1386,2.1385,2.1385,228000000.0
2008-01-14 20:31:00,2.1385,2.1385,2.1384,2.1384,187200000.0
2008-01-14 20:32:00,2.1384,2.1384,2.1382,2.1382,250400000.0
2008-01-14 20:33:00,2.1382,2.1383,2.1382,2.13825,241100000.0
2008-01-14 20:34:00,2.1383,2.1383,2.1381,2.1381,183700000.0
2008-01-14 20:35:00,2.1381,2.1382,2.13785,2.1381,71200000.0
2008-01-14 20:36:00,2.1381,2.13825,2.1377,2.138,490400000.0
2008-01-14 20:37:00,2.138,2.1385,2.138,2.1385,292800000.0
2008-01-14 20:38:00,2.1385,2.1385,2.13805,2.1382,705700000.0
2008-01-14 20:39:00,2.13825,2.1383,2.1382,2.1383,422400000.0
2008-01-14 20:40:00,2.1383,2.1385,2.13815,2.1385,632500001.0
2008-01-14 20:41:00,2.1385,2.1394,2.13835,2.13925,391100000.0
2008-01-14 20:42:00,2.13925,2.13955,2.139,2.139,408200000.0
2008-01-14 20:43:00,2.13905,2.1392,2.1389,2.13905,384400000.0
2008-01-14 20:44:00,2.13905,2.1392,2.1388,2.1392,261800000.0
2008-01-14 20:45:00,2.1392,2.13975,2.1392,2.13975,606000000.0
2008-01-14 20:46:00,2.13975,2.13975,2.1395,2.1395,273400000.0
2008-01-14 20:47:00,2.1395,2.1395,2.1394,2.1394,268000000.0
2008-01-14 20:48:00,2.1395,2.1401,2.1393,2.13995,503600000.0
2008-01-14 20:49:00,2.13995,2.1401,2.1395,2.1396,292200000.0
2008-01-14 20:50:00,2.1396,2.14,2.1395,2.14,377700000.0
2008-01-14 20:51:00,2.14,2.14,2.13905,2.13905,409800000.0
2008-01-14 20:52:00,2.13905,2.1393,2.13895,2.1393,372800000.0
2008-01-14 20:53:00,2.1393,2.1396,2.13925,2.1395,425600000.0
2008-01-14 20:54:00,2.1395,2.13965,2.1392,2.1393,1010700004.0
2008-01-14 20:55:00,2.1393,2.13935,2.1392,2.13935,351600000.0
2008-01-14 20:56:00,2.13935,2.1395,2.13925,2.1394,338600000.0
2008-01-14 20:57:00,2.13935,2.1395,2.13935,2.1394,162600000.0
2008-01-14 20:58:00,2.1394,2.1398,2.13915,2.1398,298600000.0
2008-01-14 20:59:00,2.1398,2.1399,2.1396,2.1396,571500000.0
2008-01-14 21:00:00,2.1396,2.1398,2.13935,2.1398,407000000.0
2008-01-14 21:01:00,2.1398,2.1398,2.13935,2.1395,578200000.0
2008-01-14 21:02:00,2.1395,2.1395,2.1393,2.1394,392300000.0
2008-01-14 21:03:00,2.1394,2.1395,2.13935,2.1394,412800000.0
2008-01-14 21:04:00,2.1394,2.1395,2.1394,2.1395,486900000.0
2008-01-14 21:05:00,2.1395,2.1395,2.1395,2.1395,250400000.0
2008-01-14 21:06:00,2.1395,2.1395,2.1394,2.1394,404200000.0
2008-01-14 21:07:00,2.1394,2.1396,2.1393,2.1396,284800000.0
2008-01-14 21:08:00,2.1396,2.1396,2.13925,2.1395,644100000.0
2008-01-14 21:09:00,2.1395,2.1396,2.1394,2.1395,128000000.0
2008-01-14 21:10:00,2.1395,2.1402,2.13945,2.14,292000000.0
2008-01-14 21:11:00,2.14,2.14,2.1394,2.1394,358400000.0
2008-01-14 21:12:00,2.1394,2.1395,2.1393,2.13945,439899998.0
2008-01-14 21:13:00,2.13945,2.13945,2.13895,2.139,253200000.0
2008-01-14 21:14:00,2.139,2.1393,2.13895,2.1393,433600000.0
2008-01-14 21:15:00,2.1393,2.1393,2.13895,2.13915,368000000.0
2008-01-14 21:16:00,2.13915,2.1394,2.1391,2.13915,403000000.0
2008-01-14 21:17:00,2.1391,2.1396,2.13905,2.1396,191100000.0
2008-01-14 21:18:00,2.13955,2.13955,2.1391,2.1391,250400000.0
2008-01-14 21:19:00,2.1391,2.1392,2.13875,2.1389,382500000.0
2008-01-14 21:20:00,2.1389,2.1389,2.13855,2.1386,567900000.0
2008-01-14 21:21:00,2.1386,2.1389,2.1386,2.1388,286800000.0
2008-01-14 21:22:00,2.1388,2.1389,2.1385,2.1385,488000000.0
2008-01-14 21:23:00,2.1385,2.1386,2.13845,2.1386,371200000.0
2008-01-14 21:24:00,2.1386,2.1386,2.13825,2.13835,369900000.0
2008-01-14 21:25:00,2.1384,2.1385,2.1382,2.1382,291300000.0
2008-01-14 21:26:00,2.1382,2.13845,2.1381,2.1384,340500000.0
2008-01-14 21:27:00,2.1384,2.13845,2.13835,2.13835,214400000.0
2008-01-14 21:28:00,2.13835,2.1386,2.1382,2.1384,387400000.0
2008-01-14 21:29:00,2.1384,2.13845,2.1381,2.1383,496000000.0
2008-01-14 21:30:00,2.13835,2.13835,2.1378,2.138,432000000.0
2008-01-14 21:31:00,2.138,2.138,2.1377,2.1379,456400001.0
2008-01-14 21:32:00,2.1379,2.1382,2.1379,2.138,384800000.0
2008-01-14 21:33:00,2.138,2.138,2.13775,2.13795,483800004.0
2008-01-14 21:34:00,2.13795,2.138,2.1378,2.13795,147500000.0
2008-01-14 21:35:00,2.138,2.13815,2.13795,2.1381,266400000.0
2008-01-14 21:36:00,2.1381,2.1386,2.1381,2.13845,151200000.0
2008-01-14 21:37:00,2.13845,2.1386,2.1384,2.1386,164400000.0
2008-01-14 21:38:00,2.1386,2.1386,2.1382,2.1383,250400000.0
2008-01-14 21:39:00,2.1383,2.1384,2.138,2.13805,322100000.0
2008-01-14 21:40:00,2.138,2.13825,2.138,2.1382,270800000.0
2008-01-14 21:41:00,2.1382,2.13845,2.1382,2.13825,239200000.0
2008-01-14 21:42:00,2.13825,2.1383,2.1381,2.1381,159200000.0
2008-01-14 21:43:00,2.1381,2.1384,2.138,2.1381,260500000.0
2008-01-14 21:44:00,2.138,2.1382,2.1379,2.138,385300000.0
2008-01-14 21:45:00,2.138,2.1383,2.138,2.1381,356000000.0
2008-01-14 21:46:00,2.138,2.1381,2.1377,2.1377,235000000.0
2008-01-14 21:47:00,2.1377,2.1379,2.1376,2.1379,224100000.0
2008-01-14 21:48:00,2.1379,2.1379,2.1378,2.1379,144800000.0
2008-01-14 21:49:00,2.13785,2.1379,2.1376,2.1377,603200000.0
2008-01-14 21:50:00,2.1377,2.138,2.1376,2.13785,403300000.0
2008-01-14 21:51:00,2.13785,2.138,2.13775,2.1378,234500000.0
2008-01-14 21:52:00,2.13775,2.138,2.13775,2.13795,318000000.0
2008-01-14 21:53:00,2.13795,2.1381,2.1378,2.1378,386400000.0
2008-01-14 21:54:00,2.1378,2.13805,2.1378,2.138,162500000.0
2008-01-14 21:55:00,2.138,2.138,2.1377,2.13785,343600000.0
2008-01-14 21:56:00,2.1379,2.13795,2.1377,2.1378,442900000.0
2008-01-14 21:57:00,2.1378,2.1379,2.1374,2.1375,659399999.0
2008-01-14 21:58:00,2.1375,2.13775,2.1375,2.1377,478800000.0
2008-01-14 21:59:00,2.13775,2.1378,2.13755,2.1376,473900000.0
2008-01-14 22:00:00,2.1376,2.13815,2.1375,2.13815,457600000.0
2008-01-14 22:01:00,2.13815,2.1383,2.13785,2.13785,655500000.0
2008-01-14 22:02:00,2.13785,2.138,2.13745,2.1378,564200000.0
2008-01-14 22:03:00,2.1378,2.1378,2.1375,2.13775,573300001.0
2008-01-14 22:04:00,2.13775,2.1378,2.1376,2.1378,539400000.0
2008-01-14 22:05:00,2.13785,2.13785,2.1376,2.1378,377900000.0
2008-01-14 22:06:00,2.1377,2.138,2.13755,2.1376,629600000.0
2008-01-14 22:07:00,2.1376,2.1377,2.1372,2.1373,617900000.0
2008-01-14 22:08:00,2.1373,2.1376,2.13705,2.13715,636100000.0
2008-01-14 22:09:00,2.13725,2.13745,2.137,2.1374,692200000.0
2008-01-14 22:10:00,2.1374,2.1375,2.137,2.1372,410700000.0
2008-01-14 22:11:00,2.1372,2.1375,2.1372,2.1374,246500000.0
2008-01-14 22:12:00,2.1374,2.1374,2.1372,2.1373,465400000.0
2008-01-14 22:13:00,2.1373,2.1374,2.1371,2.1373,458700000.0
2008-01-14 22:14:00,2.1373,2.1373,2.1371,2.1371,159200000.0
2008-01-14 22:15:00,2.1371,2.1371,2.13695,2.13695,211200000.0
2008-01-14 22:16:00,2.13685,2.137,2.13675,2.137,195000000.0
2008-01-14 22:17:00,2.137,2.1371,2.1369,2.1371,269400000.0
2008-01-14 22:18:00,2.1371,2.13715,2.13705,2.1371,249600000.0
2008-01-14 22:19:00,2.1371,2.1375,2.1371,2.1374,275300000.0
2008-01-14 22:20:00,2.13735,2.1375,2.1373,2.1375,203400000.0
2008-01-14 22:21:00,2.1375,2.1375,2.1373,2.1373,201600000.0
2008-01-14 22:22:00,2.1373,2.1373,2.137,2.137,449700000.0
2008-01-14 22:23:00,2.137,2.137,2.1365,2.13665,494600000.0
2008-01-14 22:24:00,2.13665,2.1368,2.13595,2.1362,369600000.0
2008-01-14 22:25:00,2.1362,2.1364,2.1361,2.13635,486000000.0
2008-01-14 22:26:00,2.1363,2.1364,2.1362,2.1364,205700000.0
2008-01-14 22:27:00,2.1364,2.1368,2.13635,2.1367,294400000.0
2008-01-14 22:28:00,2.1367,2.1368,2.13665,2.1368,210400000.0
2008-01-14 22:29:00,2.1368,2.137,2.1366,2.1368,493600000.0
2008-01-14 22:30:00,2.1368,2.1369,2.1367,2.1367,333600000.0
2008-01-14 22:31:00,2.1367,2.13675,2.1363,2.13635,270200000.0
2008-01-14 22:32:00,2.13635,2.1366,2.13635,2.1366,95200000.0
2008-01-14 22:33:00,2.1366,2.13675,2.1365,2.13665,179900000.0
2008-01-14 22:34:00,2.13665,2.13675,2.1366,2.13665,198400000.0
2008-01-14 22:35:00,2.13665,2.1369,2.1365,2.1369,301300000.0
2008-01-14 22:36:00,2.1369,2.1369,2.1368,2.1369,501250000.0
2008-01-14 22:37:00,2.1369,2.1375,2.1368,2.1373,473200000.0
2008-01-14 22:38:00,2.1374,2.1374,2.1372,2.1374,305400000.0
2008-01-14 22:39:00,2.1374,2.1375,2.1373,2.1373,291800000.0
2008-01-14 22:40:00,2.1373,2.1373,2.1369,2.137,417400000.0
2008-01-14 22:41:00,2.137,2.13705,2.1369,2.137,415700000.0
2008-01-14 22:42:00,2.137,2.1373,2.137,2.13725,674700000.0
2008-01-14 22:43:00,2.1373,2.1376,2.13725,2.1373,312600000.0
2008-01-14 22:44:00,2.1373,2.1374,2.1371,2.13715,175200000.0
2008-01-14 22:45:00,2.13715,2.1372,2.1368,2.1371,160300000.0
2008-01-14 22:46:00,2.1371,2.1373,2.1371,2.1373,49600000.0
2008-01-14 22:47:00,2.1373,2.1373,2.1372,2.1373,165600000.0
2008-01-14 22:48:00,2.1373,2.1375,2.1372,2.1374,243000000.0
2008-01-14 22:49:00,2.1374,2.1374,2.13725,2.1374,160800000.0
2008-01-14 22:50:00,2.1374,2.1375,2.1374,2.1375,94800000.0
2008-01-14 22:51:00,2.1374,2.1379,2.1374,2.1377,366800000.0
2008-01-14 22:52:00,2.1377,2.1379,2.1377,2.1378,200800000.0
2008-01-14 22:53:00,2.1378,2.1378,2.1376,2.1376,323800000.0
2008-01-14 22:54:00,2.1376,2.1377,2.1375,2.1376,432700000.0
2008-01-14 22:55:00,2.1376,2.1377,2.1376,2.1377,131200000.0
2008-01-14 22:56:00,2.1377,2.1378,2.13755,2.1376,197600000.0
2008-01-14 22:57:00,2.1376,2.1379,2.1376,2.1378,524900000.0
2008-01-14 22:58:00,2.1378,2.1378,2.1376,2.1377,412800000.0
2008-01-14 22:59:00,2.1377,2.1377,2.1374,2.1374,457500000.0
2008-01-14 23:00:00,2.13745,2.1376,2.1372,2.1375,531200000.0
2008-01-14 23:01:00,2.1375,2.1375,2.1373,2.1373,173600000.0
2008-01-14 23:02:00,2.1373,2.1374,2.1372,2.1374,263200000.0
2008-01-14 23:03:00,2.1374,2.1376,2.1373,2.1375,247300000.0
2008-01-14 23:04:00,2.1375,2.1376,2.1373,2.1375,154200000.0
2008-01-14 23:05:00,2.1375,2.1376,2.1374,2.1374,147600000.0
2008-01-14 23:06:00,2.1374,2.1375,2.1371,2.1373,92500000.0
2008-01-14 23:07:00,2.1371,2.1374,2.1371,2.1373,18300000.0
2008-01-14 23:08:00,2.1373,2.1374,2.13715,2.1373,37900000.0
2008-01-14 23:09:00,2.1373,2.1374,2.1372,2.1374,59400000.0
2008-01-14 23:10:00,2.1374,2.1374,2.1373,2.1373,27800000.0
2008-01-14 23:11:00,2.1373,2.1373,2.1371,2.1373,28300000.0
2008-01-14 23:12:00,2.1373,2.1379,2.1373,2.1379,197600000.0
2008-01-14 23:13:00,2.1379,2.1379,2.1378,2.1378,28100000.0
2008-01-14 23:14:00,2.1378,2.1378,2.13765,2.1378,42700000.0
2008-01-14 23:15:00,2.1378,2.1379,2.1377,2.1379,41900000.0
2008-01-14 23:16:00,2.1379,2.138,2.1378,2.1379,44000000.0
2008-01-14 23:17:00,2.1379,2.1379,2.1375,2.1377,49400000.0
2008-01-14 23:18:00,2.1377,2.1379,2.1376,2.1379,110600000.0
2008-01-14 23:19:00,2.1379,2.138,2.1378,2.1379,76700000.0
2008-01-14 23:20:00,2.1379,2.1381,2.1379,2.1381,372800000.0
2008-01-14 23:21:00,2.1381,2.1381,2.138,2.138,102500000.0
2008-01-14 23:22:00,2.138,2.1381,2.1378,2.1379,147800000.0
2008-01-14 23:23:00,2.138,2.138,2.1377,2.138,140600000.0
2008-01-14 23:24:00,2.138,2.1382,2.1378,2.138,146600000.0
2008-01-14 23:25:00,2.138,2.1382,2.1378,2.138,107000000.0
2008-01-14 23:26:00,2.138,2.1381,2.138,2.138,30300000.0
2008-01-14 23:27:00,2.138,2.1381,2.13775,2.1379,73200000.0
2008-01-14 23:28:00,2.1379,2.1379,2.1379,2.1379,10000000.0
2008-01-14 23:29:00,2.1379,2.1379,2.1376,2.1378,19600000.0
2008-01-14 23:30:00,2.1377,2.1378,2.1377,2.1377,22600000.0
2008-01-14 23:31:00,2.1377,2.1377,2.1376,2.1377,23600000.0
2008-01-14 23:32:00,2.1377,2.1377,2.1374,2.1377,125900000.0
2008-01-14 23:33:00,2.1377,2.1377,2.1374,2.1377,110900000.0
2008-01-14 23:34:00,2.1377,2.13785,2.1375,2.1375,29800000.0
2008-01-14 23:35:00,2.1377,2.1377,2.1373,2.1373,76600000.0
2008-01-14 23:36:00,2.1373,2.1375,2.137,2.1374,204100000.0
2008-01-14 23:37:00,2.1374,2.1376,2.1374,2.1376,18100000.0
2008-01-14 23:38:00,2.1376,2.13785,2.1376,2.13785,48800000.0
2008-01-14 23:39:00,2.13785,2.1379,2.1378,2.1379,122300000.0
2008-01-14 23:40:00,2.1379,2.138,2.13775,2.1378,150700000.0
2008-01-14 23:41:00,2.1378,2.1382,2.1378,2.1382,196400000.0
2008-01-14 23:42:00,2.1381,2.1382,2.1381,2.1382,79200000.0
2008-01-14 23:43:00,2.1382,2.1383,2.1382,2.1382,55400000.0
2008-01-14 23:44:00,2.1382,2.1382,2.13805,2.13805,25100000.0
2008-01-14 23:45:00,2.13805,2.1382,2.1378,2.1381,71100000.0
2008-01-14 23:46:00,2.138,2.1381,2.1377,2.1377,28400000.0
2008-01-14 23:47:00,2.1379,2.13815,2.1379,2.13815,52900000.0
2008-01-14 23:48:00,2.1381,2.13815,2.1379,2.1379,187500000.0
2008-01-14 23:49:00,2.138,2.13815,2.13775,2.138,49000000.0
2008-01-14 23:50:00,2.138,2.13825,2.13735,2.1382,234900000.0
2008-01-14 23:51:00,2.1382,2.1382,2.13785,2.13815,150000000.0
2008-01-14 23:52:00,2.13815,2.1382,2.1379,2.1379,205600000.0
2008-01-14 23:53:00,2.1379,2.138,2.1379,2.138,55200000.0
2008-01-14 23:54:00,2.138,2.138,2.1379,2.138,37800000.0
2008-01-14 23:55:00,2.138,2.138,2.1375,2.1377,178600000.0
2008-01-14 23:56:00,2.1377,2.1377,2.1369,2.1369,213700000.0
2008-01-14 23:57:00,2.13715,2.1377,2.1369,2.13725,238200000.0
2008-01-14 23:58:00,2.1375,2.1376,2.1375,2.1376,141000000.0
2008-01-14 23:59:00,2.1376,2.138,2.1375,2.1378,126400000.0
2008-01-15 00:00:00,2.1378,2.1378,2.13755,2.1378,146900000.0
2008-01-15 00:01:00,2.1378,2.138,2.1378,2.138,112800000.0
2008-01-15 00:02:00,2.138,2.138,2.1376,2.1378,184800000.0
2008-01-15 00:03:00,2.1378,2.1378,2.13735,2.1376,190400000.0
2008-01-15 00:04:00,2.1376,2.1377,2.1375,2.1375,304900000.0
2008-01-15 00:05:00,2.1376,2.1376,2.1366,2.137,384400000.0
2008-01-15 00:06:00,2.137,2.1375,2.1369,2.1375,158400000.0
2008-01-15 00:07:00,2.1375,2.1377,2.1371,2.1376,195500000.0
2008-01-15 00:08:00,2.1376,2.1376,2.1372,2.1376,127200000.0
2008-01-15 00:09:00,2.1376,2.1377,2.1372,2.1377,345200000.0
2008-01-15 00:10:00,2.1377,2.1377,2.1371,2.1377,132900000.0
2008-01-15 00:11:00,2.1377,2.1377,2.1376,2.1376,37500000.0
2008-01-15 00:12:00,2.1376,2.1379,2.137,2.1374,213300000.0
2008-01-15 00:13:00,2.1374,2.1378,2.1372,2.1378,299600000.0
2008-01-15 00:14:00,2.1378,2.13815,2.1378,2.13795,153600000.0
2008-01-15 00:15:00,2.13795,2.13805,2.1377,2.1378,93900000.0
2008-01-15 00:16:00,2.1378,2.1378,2.1376,2.13765,80800000.0
2008-01-15 00:17:00,2.13765,2.1378,2.1375,2.1376,161200000.0
2008-01-15 00:18:00,2.1377,2.13775,2.1374,2.1375,81500000.0
2008-01-15 00:19:00,2.1375,2.13775,2.1375,2.1375,69000000.0
2008-01-15 00:20:00,2.1377,2.1377,2.1375,2.1375,46300000.0
2008-01-15 00:21:00,2.1375,2.1375,2.1374,2.1374,19200000.0
2008-01-15 00:22:00,2.1374,2.13775,2.1374,2.13775,33600000.0
2008-01-15 00:23:00,2.13775,2.1379,2.1377,2.1379,131300000.0
2008-01-15 00:24:00,2.1379,2.1379,2.1376,2.1377,122800000.0
2008-01-15 00:25:00,2.1376,2.138,2.1376,2.1377,166200000.0
2008-01-15 00:26:00,2.1377,2.1377,2.1377,2.1377,25000000.0
2008-01-15 00:27:00,2.1377,2.1377,2.1377,2.1377,6000000.0
2008-01-15 00:28:00,2.13766,2.13766,2.13736,2.13741,414000000.0
2008-01-15 00:29:00,2.13745,2.1378,2.13745,2.1377,78100000.0
2008-01-15 00:30:00,2.1377,2.1377,2.1375,2.1376,315400000.0
2008-01-15 00:31:00,2.1376,2.1377,2.13745,2.1377,121800000.0
2008-01-15 00:32:00,2.13775,2.1378,2.13745,2.13745,231100000.0
2008-01-15 00:33:00,2.13745,2.13755,2.1369,2.137,84900000.0
2008-01-15 00:34:00,2.13745,2.13755,2.13745,2.13755,49600000.0
2008-01-15 00:35:00,2.137,2.13745,2.137,2.13745,93200000.0
2008-01-15 00:36:00,2.13745,2.13745,2.137,2.13725,104400000.0
2008-01-15 00:37:00,2.13725,2.13735,2.13725,2.1373,56000000.0
2008-01-15 00:38:00,2.1373,2.1373,2.13725,2.1373,71200000.0
2008-01-15 00:39:00,2.137,2.137,2.1369,2.1369,39500000.0
2008-01-15 00:40:00,2.1373,2.13735,2.13715,2.13715,89600000.0
2008-01-15 00:41:00,2.13715,2.13725,2.13715,2.13715,65600000.0
2008-01-15 00:42:00,2.13715,2.1372,2.1366,2.1367,208000000.0
2008-01-15 00:43:00,2.1367,2.1367,2.1362,2.1363,172000000.0
2008-01-15 00:44:00,2.13645,2.1366,2.1364,2.1365,361900000.0
2008-01-15 00:45:00,2.13645,2.1366,2.1364,2.13645,215900000.0
2008-01-15 00:46:00,2.1364,2.1365,2.1364,2.1365,61100000.0
2008-01-15 00:47:00,2.1363,2.1365,2.1361,2.1363,235000000.0
2008-01-15 00:48:00,2.1363,2.1364,2.1363,2.13635,36800000.0
2008-01-15 00:49:00,2.1362,2.1365,2.1362,2.1363,97600000.0
2008-01-15 00:50:00,2.1363,2.13645,2.1362,2.13625,227200000.0
2008-01-15 00:51:00,2.13625,2.1363,2.1359,2.13625,320000000.0
2008-01-15 00:52:00,2.13625,2.1363,2.1352,2.1358,608200000.0
2008-01-15 00:53:00,2.1354,2.136,2.1347,2.1354,781000000.0
2008-01-15 00:54:00,2.1354,2.13565,2.13515,2.1354,362000000.0
2008-01-15 00:55:00,2.1354,2.1356,2.1352,2.1354,439200000.0
2008-01-15 00:56:00,2.1354,2.1354,2.1346,2.1352,412400000.0
2008-01-15 00:57:00,2.1352,2.1353,2.1347,2.1347,443700000.0
2008-01-15 00:58:00,2.1347,2.1348,2.1341,2.1343,493500000.0
2008-01-15 00:59:00,2.1344,2.1346,2.1343,2.1343,341900000.0
2008-01-15 01:00:00,2.1343,2.135,2.134,2.13475,326400000.0
2008-01-15 01:01:00,2.13475,2.13495,2.1347,2.13485,199000000.0
2008-01-15 01:02:00,2.13485,2.13525,2.13485,2.1349,206000000.0
2008-01-15 01:03:00,2.1349,2.13495,2.1346,2.1349,209300000.0
2008-01-15 01:04:00,2.1348,2.13515,2.1345,2.13485,321200000.0
2008-01-15 01:05:00,2.13485,2.13505,2.1347,2.1347,146400000.0
2008-01-15 01:06:00,2.1348,2.13485,2.1348,2.1348,204600000.0
2008-01-15 01:07:00,2.1348,2.1349,2.1347,2.13475,181700000.0
2008-01-15 01:08:00,2.13475,2.1349,2.1344,2.1344,230600000.0
2008-01-15 01:09:00,2.1344,2.1345,2.1342,2.1343,269700000.0
2008-01-15 01:10:00,2.1343,2.1347,2.1342,2.13435,242600000.0
2008-01-15 01:11:00,2.13435,2.1348,2.13435,2.1348,174800000.0
2008-01-15 01:12:00,2.1348,2.1349,2.1346,2.1347,91000000.0
2008-01-15 01:13:00,2.1347,2.1348,2.1345,2.1348,220400000.0
2008-01-15 01:14:00,2.1348,2.1348,2.1346,2.1348,209500000.0
2008-01-15 01:15:00,2.1348,2.135,2.1345,2.1348,247900000.0
2008-01-15 01:16:00,2.1348,2.1348,2.1342,2.1348,418500000.0
2008-01-15 01:17:00,2.1348,2.1348,2.1343,2.1345,587500000.0
2008-01-15 01:18:00,2.1345,2.1348,2.1342,2.1345,306000000.0
2008-01-15 01:19:00,2.1345,2.1352,2.1344,2.1352,352500000.0
2008-01-15 01:20:00,2.1352,2.1352,2.1345,2.1346,365400000.0
2008-01-15 01:21:00,2.1347,2.1351,2.1346,2.135,232900000.0
2008-01-15 01:22:00,2.135,2.1352,2.1344,2.13485,300100000.0
2008-01-15 01:23:00,2.13485,2.13505,2.13475,2.1349,297600000.0
2008-01-15 01:24:00,2.1349,2.135,2.1346,2.13495,142600000.0
2008-01-15 01:25:00,2.13495,2.1352,2.13485,2.1349,152800000.0
2008-01-15 01:26:00,2.1349,2.1356,2.1349,2.1353,327600000.0
2008-01-15 01:27:00,2.1353,2.1355,2.1349,2.13495,316100000.0
2008-01-15 01:28:00,2.13495,2.135,2.1347,2.1348,186300000.0
2008-01-15 01:29:00,2.1348,2.1351,2.1347,2.1348,411700000.0
2008-01-15 01:30:00,2.1348,2.13515,2.13475,2.13475,132900000.0
2008-01-15 01:31:00,2.1348,2.135,2.13475,2.1349,277600000.0
2008-01-15 01:32:00,2.1348,2.1353,2.1348,2.1351,373200000.0
2008-01-15 01:33:00,2.1351,2.1353,2.135,2.1352,280900000.0
2008-01-15 01:34:00,2.1352,2.1355,2.1351,2.1355,299700000.0
2008-01-15 01:35:00,2.1355,2.1356,2.1353,2.1354,303900000.0
2008-01-15 01:36:00,2.1354,2.1355,2.135,2.13505,274100000.0
2008-01-15 01:37:00,2.135,2.1351,2.1349,2.135,140000000.0
2008-01-15 01:38:00,2.135,2.1351,2.1349,2.13505,269500000.0
2008-01-15 01:39:00,2.13505,2.1353,2.13435,2.1347,459900000.0
2008-01-15 01:40:00,2.13465,2.1347,2.13455,2.1346,103400000.0
2008-01-15 01:41:00,2.1346,2.1348,2.13435,2.13455,505200000.0
2008-01-15 01:42:00,2.13455,2.13455,2.13425,2.1345,177600000.0
2008-01-15 01:43:00,2.1345,2.13475,2.1343,2.1345,178500000.0
2008-01-15 01:44:00,2.1343,2.1347,2.1343,2.1344,349700000.0
2008-01-15 01:45:00,2.1345,2.135,2.1344,2.1346,291300000.0
2008-01-15 01:46:00,2.1346,2.13485,2.13435,2.13485,248200000.0
2008-01-15 01:47:00,2.13485,2.1352,2.1346,2.13465,331200000.0
2008-01-15 01:48:00,2.1347,2.1354,2.1346,2.1352,495000000.0
2008-01-15 01:49:00,2.1352,2.1354,2.1352,2.1353,230100000.0
2008-01-15 01:50:00,2.1353,2.1355,2.13515,2.1353,239900000.0
2008-01-15 01:51:00,2.1354,2.1354,2.13525,2.13525,83200000.0
2008-01-15 01:52:00,2.13525,2.1353,2.13495,2.13515,476400000.0
2008-01-15 01:53:00,2.1352,2.1355,2.135,2.1353,46100000.0
2008-01-15 01:54:00,2.1353,2.1359,2.1352,2.13575,294100000.0
2008-01-15 01:55:00,2.13575,2.13635,2.1357,2.13605,266300000.0
2008-01-15 01:56:00,2.13605,2.13605,2.13585,2.1359,68200000.0
2008-01-15 01:57:00,2.13555,2.1364,2.13555,2.1363,352200000.0
2008-01-15 01:58:00,2.1363,2.13635,2.1356,2.1356,174800000.0
2008-01-15 01:59:00,2.1357,2.13575,2.1355,2.13575,196100000.0
2008-01-15 02:00:00,2.13575,2.13585,2.1357,2.13575,131900000.0
2008-01-15 02:01:00,2.13575,2.13595,2.1355,2.1355,269900000.0
2008-01-15 02:02:00,2.1355,2.13575,2.1355,2.13555,284600000.0
2008-01-15 02:03:00,2.13555,2.13555,2.1355,2.1355,247300000.0
2008-01-15 02:04:00,2.1355,2.1355,2.1355,2.1355,309200000.0
2008-01-15 02:05:00,2.1355,2.1355,2.1352,2.1355,348900000.0
2008-01-15 02:06:00,2.1351,2.1357,2.1351,2.1357,72400000.0
2008-01-15 02:07:00,2.1357,2.1357,2.13535,2.13535,128100000.0
2008-01-15 02:08:00,2.13535,2.1354,2.13485,2.1349,205300000.0
2008-01-15 02:09:00,2.13495,2.13495,2.1345,2.13455,154800000.0
2008-01-15 02:10:00,2.13455,2.1347,2.1345,2.1346,231200000.0
2008-01-15 02:11:00,2.1346,2.13475,2.13435,2.1347,279500000.0
2008-01-15 02:12:00,2.1347,2.13505,2.13465,2.13465,223800000.0
2008-01-15 02:13:00,2.13465,2.13475,2.13435,2.1347,279000000.0
2008-01-15 02:14:00,2.1347,2.1347,2.1344,2.13445,243000000.0
2008-01-15 02:15:00,2.13445,2.13465,2.13445,2.1346,220100000.0
2008-01-15 02:16:00,2.1346,2.1349,2.1346,2.1349,315300000.0
2008-01-15 02:17:00,2.1349,2.1349,2.13465,2.1348,198600000.0
2008-01-15 02:18:00,2.1348,2.1348,2.13465,2.1347,211500000.0
2008-01-15 02:19:00,2.1347,2.1347,2.1345,2.1346,146100000.0
2008-01-15 02:20:00,2.1346,2.1347,2.1345,2.1346,200800000.0
2008-01-15 02:21:00,2.1346,2.1349,2.1345,2.13485,274500000.0
2008-01-15 02:22:00,2.13485,2.13485,2.1347,2.1347,151500000.0
2008-01-15 02:23:00,2.13465,2.13505,2.13465,2.135,325000000.0
2008-01-15 02:24:00,2.135,2.13505,2.13475,2.13485,216400000.0
2008-01-15 02:25:00,2.13485,2.13485,2.1346,2.13465,167900000.0
2008-01-15 02:26:00,2.13465,2.13495,2.13465,2.1348,70000000.0
2008-01-15 02:27:00,2.1348,2.13485,2.13445,2.13475,101400000.0
2008-01-15 02:28:00,2.13475,2.1349,2.1346,2.13485,144100000.0
2008-01-15 02:29:00,2.13495,2.135,2.1346,2.1347,332500000.0
2008-01-15 02:30:00,2.1347,2.1349,2.1347,2.1348,212800000.0
2008-01-15 02:31:00,2.13485,2.1351,2.13465,2.13505,388000000.0
2008-01-15 02:32:00,2.13505,2.13545,2.1348,2.13505,492800000.0
2008-01-15 02:33:00,2.13505,2.13505,2.13455,2.1346,292900000.0
2008-01-15 02:34:00,2.1346,2.1347,2.13425,2.1344,350400000.0
2008-01-15 02:35:00,2.13435,2.1345,2.13415,2.1344,348700000.0
2008-01-15 02:36:00,2.13445,2.1346,2.1344,2.1345,263000000.0
2008-01-15 02:37:00,2.1345,2.1347,2.1345,2.13465,182300000.0
2008-01-15 02:38:00,2.13465,2.1347,2.1346,2.1347,140300000.0
2008-01-15 02:39:00,2.1347,2.1347,2.13425,2.13445,212900000.0
2008-01-15 02:40:00,2.1345,2.1346,2.1344,2.1345,304300000.0
2008-01-15 02:41:00,2.1345,2.1345,2.1344,2.1344,115200000.0
2008-01-15 02:42:00,2.13435,2.1347,2.1341,2.1346,222500000.0
2008-01-15 02:43:00,2.1346,2.13475,2.1341,2.1346,170000000.0
2008-01-15 02:44:00,2.1345,2.1347,2.1344,2.1346,387600000.0
2008-01-15 02:45:00,2.1346,2.1347,2.13445,2.1345,195600000.0
2008-01-15 02:46:00,2.1345,2.1346,2.1344,2.1346,138100000.0
2008-01-15 02:47:00,2.1345,2.1346,2.1344,2.1345,216600000.0
2008-01-15 02:48:00,2.1346,2.1349,2.1344,2.1344,397200000.0
2008-01-15 02:49:00,2.1347,2.1347,2.13435,2.13445,385500000.0
2008-01-15 02:50:00,2.13445,2.13465,2.1343,2.13435,300700000.0
2008-01-15 02:51:00,2.13435,2.13435,2.134,2.1342,348300000.0
2008-01-15 02:52:00,2.1341,2.1343,2.1341,2.1342,343500000.0
2008-01-15 02:53:00,2.1342,2.1342,2.1338,2.134,464200000.0
2008-01-15 02:54:00,2.134,2.1342,2.1333,2.1334,549700000.0
2008-01-15 02:55:00,2.1334,2.13375,2.1333,2.1336,606600000.0
2008-01-15 02:56:00,2.1336,2.1337,2.1332,2.1334,592800000.0
2008-01-15 02:57:00,2.1333,2.13365,2.1331,2.13335,462700000.0
2008-01-15 02:58:00,2.13345,2.13365,2.13305,2.13335,487000000.0
2008-01-15 02:59:00,2.13335,2.1339,2.133,2.1334,317500000.0
2008-01-15 03:00:00,2.13345,2.1337,2.1334,2.1336,327800000.0
2008-01-15 03:01:00,2.1336,2.1337,2.13355,2.1336,174500000.0
2008-01-15 03:02:00,2.1336,2.13415,2.1336,2.134,391500000.0
2008-01-15 03:03:00,2.134,2.1343,2.1338,2.1339,333300000.0
2008-01-15 03:04:00,2.1339,2.13405,2.13385,2.134,201100000.0
2008-01-15 03:05:00,2.134,2.1341,2.1337,2.1341,404400000.0
2008-01-15 03:06:00,2.1341,2.1343,2.1341,2.13415,247800000.0
2008-01-15 03:07:00,2.13415,2.13445,2.134,2.134,369600000.0
2008-01-15 03:08:00,2.134,2.1341,2.1339,2.1341,133900000.0
2008-01-15 03:09:00,2.1341,2.1342,2.1339,2.134,326000000.0
2008-01-15 03:10:00,2.134,2.1341,2.1339,2.1339,352300000.0
2008-01-15 03:11:00,2.1339,2.13425,2.13385,2.1341,117500000.0
2008-01-15 03:12:00,2.13385,2.1345,2.13385,2.1345,147800000.0
2008-01-15 03:13:00,2.1345,2.1345,2.1342,2.1344,343600000.0
2008-01-15 03:14:00,2.1344,2.1347,2.134,2.134,230500000.0
2008-01-15 03:15:00,2.134,2.1343,2.1335,2.1338,738800000.0
2008-01-15 03:16:00,2.13365,2.13385,2.1335,2.1336,311500000.0
2008-01-15 03:17:00,2.13355,2.1338,2.1335,2.1336,278800000.0
2008-01-15 03:18:00,2.1336,2.13385,2.1336,2.13365,147100000.0
2008-01-15 03:19:00,2.13355,2.13365,2.1331,2.1332,317400000.0
2008-01-15 03:20:00,2.1332,2.13365,2.1332,2.13335,333200000.0
2008-01-15 03:21:00,2.13335,2.13355,2.13325,2.13355,238000000.0
2008-01-15 03:22:00,2.13355,2.13395,2.13345,2.13375,333000000.0
2008-01-15 03:23:00,2.13375,2.13375,2.1328,2.13295,326600000.0
2008-01-15 03:24:00,2.13295,2.13305,2.1327,2.13285,402000000.0
2008-01-15 03:25:00,2.13285,2.13285,2.13265,2.13275,182200000.0
2008-01-15 03:26:00,2.13275,2.133,2.13275,2.13295,247800000.0
2008-01-15 03:27:00,2.13295,2.13295,2.1317,2.1321,250700000.0
2008-01-15 03:28:00,2.13215,2.13225,2.13155,2.1318,433200000.0
2008-01-15 03:29:00,2.1318,2.1321,2.13165,2.1321,456900000.0
2008-01-15 03:30:00,2.1321,2.1322,2.1317,2.1322,283400000.0
2008-01-15 03:31:00,2.132,2.1322,2.13195,2.1322,370700000.0
2008-01-15 03:32:00,2.1322,2.1322,2.13205,2.13215,395100000.0
2008-01-15 03:33:00,2.1322,2.133,2.1321,2.1325,382100000.0
2008-01-15 03:34:00,2.1325,2.1328,2.13205,2.1321,237900000.0
2008-01-15 03:35:00,2.13215,2.1326,2.13195,2.1321,386500000.0
2008-01-15 03:36:00,2.13215,2.13225,2.1319,2.1322,363000000.0
2008-01-15 03:37:00,2.1322,2.13255,2.1319,2.13225,373900000.0
2008-01-15 03:38:00,2.13225,2.13225,2.1317,2.132,347900000.0
2008-01-15 03:39:00,2.132,2.132,2.13165,2.13185,380200000.0
2008-01-15 03:40:00,2.1319,2.1321,2.13175,2.13185,369200000.0
2008-01-15 03:41:00,2.13185,2.13195,2.13175,2.13185,194900000.0
2008-01-15 03:42:00,2.13185,2.13205,2.1318,2.1319,162400000.0
2008-01-15 03:43:00,2.1319,2.1322,2.1319,2.132,230900000.0
2008-01-15 03:44:00,2.132,2.13205,2.13175,2.13185,245200000.0
2008-01-15 03:45:00,2.13185,2.13215,2.13175,2.13195,311300000.0
2008-01-15 03:46:00,2.13195,2.13205,2.1318,2.13195,265600000.0
2008-01-15 03:47:00,2.13195,2.13205,2.1318,2.13195,232000000.0
2008-01-15 03:48:00,2.13195,2.13205,2.13185,2.13185,194400000.0
2008-01-15 03:49:00,2.13185,2.13195,2.1318,2.13195,192000000.0
2008-01-15 03:50:00,2.13195,2.13205,2.13165,2.13165,270500000.0
2008-01-15 03:51:00,2.13165,2.13185,2.13155,2.13165,327200000.0
2008-01-15 03:52:00,2.13165,2.13185,2.13165,2.13185,258400000.0
2008-01-15 03:53:00,2.13185,2.13195,2.13165,2.13175,279400000.0
2008-01-15 03:54:00,2.13175,2.13195,2.13165,2.13175,333300000.0
2008-01-15 03:55:00,2.13165,2.13245,2.13165,2.13245,288200000.0
2008-01-15 03:56:00,2.13245,2.13245,2.132,2.13205,217600000.0
2008-01-15 03:57:00,2.13205,2.13205,2.1318,2.13195,296500000.0
2008-01-15 03:58:00,2.13195,2.13205,2.13195,2.13205,161600000.0
2008-01-15 03:59:00,2.13205,2.13205,2.13195,2.13195,150800000.0
2008-01-15 04:00:00,2.13195,2.1322,2.1316,2.13215,101100000.0
2008-01-15 04:01:00,2.13215,2.13255,2.13205,2.13255,189300000.0
2008-01-15 04:02:00,2.13255,2.13275,2.1322,2.13235,246800000.0
2008-01-15 04:03:00,2.1323,2.13235,2.13225,2.13225,27500000.0
2008-01-15 04:04:00,2.13225,2.13245,2.132,2.1321,136300000.0
2008-01-15 04:05:00,2.1321,2.13285,2.1321,2.1328,234100000.0
2008-01-15 04:06:00,2.1328,2.13315,2.13245,2.13265,169100000.0
2008-01-15 04:07:00,2.13265,2.13285,2.1324,2.1324,227100000.0
2008-01-15 04:08:00,2.1324,2.13255,2.13195,2.13255,278200000.0
2008-01-15 04:09:00,2.13255,2.13265,2.1321,2.13265,331500000.0
2008-01-15 04:10:00,2.13265,2.13285,2.132,2.13245,278800000.0
2008-01-15 04:11:00,2.13245,2.13245,2.1323,2.1323,152200000.0
2008-01-15 04:12:00,2.132,2.13235,2.132,2.13235,55400000.0
2008-01-15 04:13:00,2.1323,2.13235,2.1321,2.13225,146600000.0
2008-01-15 04:14:00,2.13225,2.1324,2.1321,2.13235,298900000.0
2008-01-15 04:15:00,2.13235,2.13235,2.1321,2.13215,217300000.0
2008-01-15 04:16:00,2.13225,2.13225,2.132,2.13225,267400000.0
2008-01-15 04:17:00,2.13225,2.13235,2.132,2.13225,159900000.0
2008-01-15 04:18:00,2.13225,2.13225,2.13185,2.13195,103000000.0
2008-01-15 04:19:00,2.13195,2.13195,2.13165,2.13165,124000000.0
2008-01-15 04:20:00,2.1319,2.13215,2.1319,2.13205,216700000.0
2008-01-15 04:21:00,2.13205,2.13215,2.132,2.13215,104700000.0
2008-01-15 04:22:00,2.13215,2.13215,2.1317,2.13195,155400000.0
2008-01-15 04:23:00,2.13195,2.13195,2.1316,2.1316,345200000.0
2008-01-15 04:24:00,2.1316,2.13205,2.1316,2.132,270400000.0
2008-01-15 04:25:00,2.132,2.13235,2.132,2.13225,100300000.0
2008-01-15 04:26:00,2.1322,2.13235,2.1321,2.13225,112600000.0
2008-01-15 04:27:00,2.13225,2.13225,2.13205,2.13205,124700000.0
2008-01-15 04:28:00,2.13205,2.13225,2.132,2.1322,132600000.0
2008-01-15 04:29:00,2.13225,2.13235,2.13185,2.13235,47900000.0
2008-01-15 04:30:00,2.13235,2.13245,2.13215,2.13235,151400000.0
2008-01-15 04:31:00,2.13235,2.13245,2.1323,2.1323,132500000.0
2008-01-15 04:32:00,2.13235,2.13235,2.1321,2.1321,154100000.0
2008-01-15 04:33:00,2.13215,2.13235,2.1321,2.13235,225400000.0
2008-01-15 04:34:00,2.13235,2.1326,2.1322,2.1324,300300000.0
2008-01-15 04:35:00,2.1324,2.1324,2.1324,2.1324,70700000.0
2008-01-15 04:36:00,2.1324,2.1327,2.1324,2.13265,243100000.0
2008-01-15 04:37:00,2.13265,2.13285,2.13265,2.13285,326200000.0
2008-01-15 04:38:00,2.13285,2.13285,2.13225,2.1323,184500000.0
2008-01-15 04:39:00,2.1324,2.1326,2.13235,2.1325,432300000.0
2008-01-15 04:40:00,2.1325,2.13265,2.13245,2.13245,288900000.0
2008-01-15 04:41:00,2.13245,2.1327,2.13245,2.1326,249600000.0
2008-01-15 04:42:00,2.1326,2.13265,2.1323,2.13235,322000000.0
2008-01-15 04:43:00,2.13235,2.13265,2.13235,2.1324,383800000.0
2008-01-15 04:44:00,2.1324,2.13275,2.1324,2.13265,210900000.0
2008-01-15 04:45:00,2.13265,2.13305,2.1325,2.13305,215300000.0
2008-01-15 04:46:00,2.13305,2.1337,2.13305,2.1334,318000000.0
2008-01-15 04:47:00,2.1334,2.1336,2.13325,2.1334,248400000.0
2008-01-15 04:48:00,2.1334,2.13365,2.13335,2.13355,414100000.0
2008-01-15 04:49:00,2.13355,2.13385,2.1335,2.13385,151400000.0
2008-01-15 04:50:00,2.13385,2.13385,2.1336,2.13385,209600000.0
2008-01-15 04:51:00,2.13385,2.13405,2.13385,2.13405,216000000.0
2008-01-15 04:52:00,2.13405,2.13425,2.1339,2.13395,213100000.0
2008-01-15 04:53:00,2.13395,2.13415,2.13375,2.13415,180800000.0
2008-01-15 04:54:00,2.13415,2.13415,2.1334,2.1337,136800000.0
2008-01-15 04:55:00,2.1334,2.134,2.1334,2.13395,114500000.0
2008-01-15 04:56:00,2.13395,2.13395,2.1339,2.13395,71200000.0
2008-01-15 04:57:00,2.13395,2.13425,2.1339,2.13395,225600000.0
2008-01-15 04:58:00,2.13395,2.1344,2.1337,2.134,502800000.0
2008-01-15 04:59:00,2.134,2.1346,2.1339,2.13445,324000000.0
2008-01-15 05:00:00,2.13445,2.13445,2.134,2.13415,348100000.0
2008-01-15 05:01:00,2.13415,2.1342,2.134,2.13405,121700000.0
2008-01-15 05:02:00,2.13405,2.13445,2.134,2.13425,183600000.0
2008-01-15 05:03:00,2.13425,2.13445,2.13425,2.13435,74400000.0
2008-01-15 05:04:00,2.13435,2.13455,2.1342,2.1342,269000000.0
2008-01-15 05:05:00,2.1342,2.1345,2.1342,2.1345,336800000.0
2008-01-15 05:06:00,2.1345,2.1345,2.13395,2.13445,91800000.0
2008-01-15 05:07:00,2.1343,2.13505,2.1343,2.1346,234600000.0
2008-01-15 05:08:00,2.13465,2.1347,2.1343,2.1343,272600000.0
2008-01-15 05:09:00,2.1343,2.1345,2.1342,2.1344,292000000.0
2008-01-15 05:10:00,2.1344,2.13495,2.1342,2.13455,461800000.0
2008-01-15 05:11:00,2.13455,2.13525,2.13455,2.1347,608800000.0
2008-01-15 05:12:00,2.1347,2.1349,2.1344,2.1345,308200000.0
2008-01-15 05:13:00,2.1345,2.1346,2.1343,2.1344,261700000.0
2008-01-15 05:14:00,2.1344,2.1346,2.1343,2.1345,205600000.0
2008-01-15 05:15:00,2.1345,2.1345,2.1342,2.1344,460700000.0
2008-01-15 05:16:00,2.1345,2.1345,2.1341,2.1342,566200000.0
2008-01-15 05:17:00,2.1342,2.1346,2.1342,2.1344,229400000.0
2008-01-15 05:18:00,2.1344,2.1349,2.1343,2.1344,317800000.0
2008-01-15 05:19:00,2.1344,2.1344,2.1343,2.1344,54900000.0
2008-01-15 05:20:00,2.1344,2.1352,2.1343,2.1346,202400000.0
2008-01-15 05:21:00,2.1346,2.1348,2.1345,2.1347,238900000.0
2008-01-15 05:22:00,2.1347,2.1347,2.1346,2.1347,196900000.0
2008-01-15 05:23:00,2.1347,2.1348,2.1346,2.1346,536900000.0
2008-01-15 05:24:00,2.1346,2.1347,2.1343,2.1344,221600000.0
2008-01-15 05:25:00,2.1344,2.1349,2.1344,2.1346,361600000.0
2008-01-15 05:26:00,2.1346,2.1348,2.1346,2.1346,218600000.0
2008-01-15 05:27:00,2.1346,2.1346,2.1346,2.1346,110400000.0
2008-01-15 05:28:00,2.1347,2.1351,2.1345,2.1346,406900000.0
2008-01-15 05:29:00,2.1346,2.1351,2.1346,2.1346,447200000.0
2008-01-15 05:30:00,2.1346,2.135,2.1346,2.1348,338200000.0
2008-01-15 05:31:00,2.1348,2.1349,2.13465,2.13465,129600000.0
2008-01-15 05:32:00,2.13465,2.1351,2.13465,2.1349,71900000.0
2008-01-15 05:33:00,2.135,2.1351,2.1348,2.135,159900000.0
2008-01-15 05:34:00,2.135,2.135,2.1344,2.1346,317700000.0
2008-01-15 05:35:00,2.1346,2.1349,2.1345,2.1349,195900000.0
2008-01-15 05:36:00,2.1349,2.1349,2.1346,2.1347,68000000.0
2008-01-15 05:37:00,2.1347,2.1353,2.1346,2.1353,130500000.0
2008-01-15 05:38:00,2.1353,2.1353,2.1346,2.1347,389600000.0
2008-01-15 05:39:00,2.1347,2.1347,2.1344,2.1345,142000000.0
2008-01-15 05:40:00,2.1345,2.1347,2.1344,2.1347,118800000.0
2008-01-15 05:41:00,2.1347,2.1347,2.1345,2.1346,38200000.0
2008-01-15 05:42:00,2.1346,2.1346,2.1345,2.1345,38000000.0
2008-01-15 05:43:00,2.1345,2.1345,2.1342,2.1343,254000000.0
2008-01-15 05:44:00,2.1343,2.1345,2.1342,2.1343,209600000.0
2008-01-15 05:45:00,2.1343,2.1344,2.13415,2.13415,254400000.0
2008-01-15 05:46:00,2.13415,2.1344,2.13395,2.1343,584500000.0
2008-01-15 05:47:00,2.1343,2.1343,2.1334,2.1336,525200000.0
2008-01-15 05:48:00,2.1336,2.1342,2.1334,2.1342,563600000.0
2008-01-15 05:49:00,2.1342,2.1344,2.1341,2.1342,413000000.0
2008-01-15 05:50:00,2.1342,2.1342,2.1337,2.1337,506499996.0
2008-01-15 05:51:00,2.1338,2.1344,2.1338,2.1344,385300000.0
2008-01-15 05:52:00,2.1343,2.1344,2.1337,2.1342,254000000.0
2008-01-15 05:53:00,2.1342,2.1342,2.1335,2.134,376900000.0
2008-01-15 05:54:00,2.134,2.1344,2.13385,2.134,529400000.0
2008-01-15 05:55:00,2.134,2.1342,2.1337,2.1342,438500000.0
2008-01-15 05:56:00,2.1342,2.1347,2.1341,2.1346,812200000.0
2008-01-15 05:57:00,2.1346,2.1347,2.1344,2.1344,292400000.0
2008-01-15 05:58:00,2.1344,2.1345,2.1337,2.1339,222600000.0
2008-01-15 05:59:00,2.1339,2.134,2.1337,2.1338,196000000.0
2008-01-15 06:00:00,2.1338,2.1341,2.1332,2.1336,436200000.0
2008-01-15 06:01:00,2.1336,2.1339,2.1336,2.1337,254000000.0
2008-01-15 06:02:00,2.1337,2.1339,2.1334,2.1335,228300000.0
2008-01-15 06:03:00,2.1335,2.1336,2.1334,2.1336,361600000.0
2008-01-15 06:04:00,2.1336,2.1338,2.1334,2.1337,336500000.0
2008-01-15 06:05:00,2.1336,2.1337,2.1332,2.1337,348800000.0
2008-01-15 06:06:00,2.1337,2.1337,2.1333,2.1333,310000000.0
2008-01-15 06:07:00,2.1333,2.1339,2.1333,2.13355,577600003.0
2008-01-15 06:08:00,2.13355,2.1339,2.1335,2.13385,341300007.0
2008-01-15 06:09:00,2.13385,2.1339,2.1336,2.1336,193100000.0
2008-01-15 06:10:00,2.1336,2.1336,2.1334,2.1335,265000000.0
2008-01-15 06:11:00,2.1335,2.1339,2.1335,2.1335,298300000.0
2008-01-15 06:12:00,2.1335,2.1339,2.133,2.1339,454999999.0
2008-01-15 06:13:00,2.1339,2.1342,2.1337,2.1341,191100000.0
2008-01-15 06:14:00,2.1341,2.1341,2.1338,2.1338,173400000.0
2008-01-15 06:15:00,2.1338,2.1339,2.1336,2.1336,215400000.0
2008-01-15 06:16:00,2.1336,2.1338,2.1336,2.1337,320000000.0
2008-01-15 06:17:00,2.1336,2.1342,2.13335,2.1336,331100002.0
2008-01-15 06:18:00,2.13355,2.1339,2.1334,2.1336,334699996.0
2008-01-15 06:19:00,2.1336,2.1337,2.1334,2.1334,185200000.0
2008-01-15 06:20:00,2.1334,2.1339,2.1334,2.1335,247200000.0
2008-01-15 06:21:00,2.1335,2.1337,2.13325,2.1337,162699999.0
2008-01-15 06:22:00,2.1337,2.1337,2.1334,2.1337,219699999.0
2008-01-15 06:23:00,2.1337,2.1342,2.13365,2.1342,349400000.0
2008-01-15 06:24:00,2.1342,2.1344,2.1336,2.1339,297800000.0
2008-01-15 06:25:00,2.1339,2.1339,2.1339,2.1339,210900000.0
2008-01-15 06:26:00,2.1339,2.1344,2.1339,2.1344,866300002.0
2008-01-15 06:27:00,2.1344,2.1344,2.1339,2.1341,216000000.0
2008-01-15 06:28:00,2.1341,2.1342,2.1339,2.134,225200000.0
2008-01-15 06:29:00,2.134,2.1343,2.134,2.1341,310000000.0
2008-01-15 06:30:00,2.1341,2.1341,2.1337,2.1337,260600000.0
2008-01-15 06:31:00,2.1336,2.134,2.1336,2.1338,365200000.0
2008-01-15 06:32:00,2.1338,2.1342,2.1336,2.1342,210400000.0
2008-01-15 06:33:00,2.1342,2.1344,2.1337,2.1338,396800000.0
2008-01-15 06:34:00,2.1338,2.134,2.1337,2.134,692800001.0
2008-01-15 06:35:00,2.1339,2.1343,2.1339,2.1343,373800000.0
2008-01-15 06:36:00,2.1343,2.1344,2.1339,2.134,465900000.0
2008-01-15 06:37:00,2.134,2.1344,2.1337,2.13435,936100000.0
2008-01-15 06:38:00,2.1344,2.1346,2.1341,2.1345,572400000.0
2008-01-15 06:39:00,2.1345,2.1348,2.1344,2.1344,352000000.0
2008-01-15 06:40:00,2.1345,2.1347,2.1343,2.1344,571800000.0
2008-01-15 06:41:00,2.1344,2.1344,2.1344,2.1344,179800000.0
2008-01-15 06:42:00,2.1343,2.1345,2.1343,2.1345,149800000.0
2008-01-15 06:43:00,2.1345,2.135,2.1344,2.1349,348600000.0
2008-01-15 06:44:00,2.1349,2.1349,2.1346,2.1346,221400000.0
2008-01-15 06:45:00,2.1346,2.1351,2.13455,2.135,225000000.0
2008-01-15 06:46:00,2.135,2.1351,2.1343,2.1345,317100001.0
2008-01-15 06:47:00,2.1345,2.1346,2.1344,2.1344,193000000.0
2008-01-15 06:48:00,2.1344,2.1344,2.1341,2.1344,113500000.0
2008-01-15 06:49:00,2.1344,2.1345,2.134,2.1343,442500000.0
2008-01-15 06:50:00,2.1342,2.1344,2.1342,2.1342,120100000.0
2008-01-15 06:51:00,2.1342,2.1345,2.13405,2.1342,312800000.0
2008-01-15 06:52:00,2.1342,2.1343,2.134,2.1342,283200000.0
2008-01-15 06:53:00,2.1342,2.1344,2.1341,2.1344,437700000.0
2008-01-15 06:54:00,2.1344,2.1344,2.1343,2.1343,217200000.0
2008-01-15 06:55:00,2.1343,2.1344,2.1341,2.1341,612100000.0
2008-01-15 06:56:00,2.1342,2.1345,2.1341,2.1344,352200000.0
2008-01-15 06:57:00,2.13435,2.1347,2.1342,2.1346,522299998.0
2008-01-15 06:58:00,2.1346,2.1346,2.13425,2.1343,653300000.0
2008-01-15 06:59:00,2.1343,2.1343,2.1339,2.1341,623000000.0
2008-01-15 07:00:00,2.1341,2.1341,2.134,2.134,329400000.0
2008-01-15 07:01:00,2.134,2.1341,2.1339,2.134,289900000.0
2008-01-15 07:02:00,2.134,2.1342,2.134,2.1341,612300000.0
2008-01-15 07:03:00,2.1341,2.13455,2.134,2.1342,530500000.0
2008-01-15 07:04:00,2.1342,2.1345,2.13415,2.1343,344000000.0
2008-01-15 07:05:00,2.1343,2.1343,2.1341,2.13415,201600002.0
2008-01-15 07:06:00,2.13415,2.1342,2.1339,2.1341,255300000.0
2008-01-15 07:07:00,2.1339,2.1347,2.1339,2.1346,698499999.0
2008-01-15 07:08:00,2.1346,2.1347,2.13385,2.1339,662500000.0
2008-01-15 07:09:00,2.1339,2.1343,2.13345,2.1342,678500000.0
2008-01-15 07:10:00,2.1342,2.1344,2.13395,2.134,312000000.0
2008-01-15 07:11:00,2.134,2.1342,2.134,2.1341,247200000.0
2008-01-15 07:12:00,2.1341,2.13475,2.1341,2.1342,271000000.0
2008-01-15 07:13:00,2.1342,2.13475,2.134,2.134,442800000.0
2008-01-15 07:14:00,2.134,2.1342,2.1338,2.134,216400000.0
2008-01-15 07:15:00,2.134,2.1342,2.134,2.13405,183200000.0
2008-01-15 07:16:00,2.13405,2.1347,2.13405,2.1344,287500000.0
2008-01-15 07:17:00,2.1344,2.1345,2.1343,2.1344,487200000.0
2008-01-15 07:18:00,2.1344,2.1348,2.1344,2.1348,197900000.0
2008-01-15 07:19:00,2.1348,2.1348,2.1348,2.1348,144400000.0
2008-01-15 07:20:00,2.1348,2.1348,2.134,2.1346,282900000.0
2008-01-15 07:21:00,2.1346,2.1348,2.1345,2.1345,218000000.0
2008-01-15 07:22:00,2.1345,2.1345,2.1345,2.1345,392200000.0
2008-01-15 07:23:00,2.1345,2.1346,2.13425,2.1343,379800000.0
2008-01-15 07:24:00,2.1343,2.1344,2.1338,2.134,397600000.0
2008-01-15 07:25:00,2.134,2.1342,2.1337,2.134,379100000.0
2008-01-15 07:26:00,2.134,2.1343,2.1339,2.1339,689100000.0
2008-01-15 07:27:00,2.1339,2.1342,2.1338,2.1342,308700000.0
2008-01-15 07:28:00,2.1342,2.1342,2.1341,2.1342,257900000.0
2008-01-15 07:29:00,2.1342,2.1343,2.1339,2.1341,433500000.0
2008-01-15 07:30:00,2.1341,2.1344,2.134,2.1343,334000000.0
2008-01-15 07:31:00,2.1343,2.1343,2.1339,2.134,442100000.0
2008-01-15 07:32:00,2.134,2.134,2.1337,2.1337,508600000.0
2008-01-15 07:33:00,2.1337,2.1338,2.1333,2.1338,116100000.0
2008-01-15 07:34:00,2.1338,2.1338,2.1336,2.1337,238000000.0
2008-01-15 07:35:00,2.1337,2.1339,2.1337,2.1337,460500000.0
2008-01-15 07:36:00,2.1337,2.1339,2.1336,2.1337,420800000.0
2008-01-15 07:37:00,2.1337,2.1337,2.1337,2.1337,247600000.0
2008-01-15 07:38:00,2.1337,2.1337,2.1336,2.1337,147800000.0
2008-01-15 07:39:00,2.1337,2.134,2.1337,2.1339,246000000.0
2008-01-15 07:40:00,2.1339,2.1345,2.1337,2.1345,375200000.0
2008-01-15 07:41:00,2.1345,2.1345,2.1336,2.1343,561200000.0
2008-01-15 07:42:00,2.1343,2.1343,2.13395,2.134,521700000.0
2008-01-15 07:43:00,2.134,2.1344,2.134,2.1342,389200000.0
2008-01-15 07:44:00,2.1342,2.1344,2.1341,2.1343,321200000.0
2008-01-15 07:45:00,2.1342,2.1343,2.134,2.1341,351200000.0
2008-01-15 07:46:00,2.1341,2.1342,2.1341,2.13415,140800000.0
2008-01-15 07:47:00,2.13415,2.1344,2.13415,2.1344,134400000.0
2008-01-15 07:48:00,2.1344,2.1344,2.13415,2.1344,218300000.0
2008-01-15 07:49:00,2.1344,2.1344,2.1342,2.1343,171700000.0
2008-01-15 07:50:00,2.1343,2.1345,2.1342,2.1344,196100000.0
2008-01-15 07:51:00,2.1344,2.1344,2.1341,2.1342,293800000.0
2008-01-15 07:52:00,2.1343,2.1348,2.1343,2.1347,386300000.0
2008-01-15 07:53:00,2.1347,2.1348,2.13465,2.1347,93300000.0
2008-01-15 07:54:00,2.1347,2.1348,2.1347,2.1347,88500000.0
2008-01-15 07:55:00,2.1347,2.1347,2.134,2.13425,312200000.0
2008-01-15 07:56:00,2.13425,2.1346,2.1341,2.1341,424099999.0
2008-01-15 07:57:00,2.1341,2.1342,2.1339,2.1342,393800000.0
2008-01-15 07:58:00,2.1342,2.1347,2.1342,2.1345,305200000.0
2008-01-15 07:59:00,2.1345,2.1346,2.1341,2.1345,509400000.0
2008-01-15 08:00:00,2.1344,2.1348,2.1344,2.1346,362200000.0
2008-01-15 08:01:00,2.1346,2.1349,2.1341,2.1344,416600000.0
2008-01-15 08:02:00,2.1343,2.1351,2.1343,2.135,503600000.0
2008-01-15 08:03:00,2.1349,2.1353,2.1346,2.1352,843399999.0
2008-01-15 08:04:00,2.1354,2.1354,2.1348,2.1349,809100000.0
2008-01-15 08:05:00,2.1348,2.1353,2.1348,2.1351,736300000.0
2008-01-15 08:06:00,2.1351,2.1352,2.135,2.1352,353700000.0
2008-01-15 08:07:00,2.1352,2.1359,2.1352,2.1359,616700000.0
2008-01-15 08:08:00,2.1359,2.1359,2.1353,2.1356,897300000.0
2008-01-15 08:09:00,2.1354,2.1359,2.1354,2.1357,436600000.0
2008-01-15 08:10:00,2.1357,2.1357,2.1351,2.1353,539500000.0
2008-01-15 08:11:00,2.1352,2.1358,2.1352,2.1356,361600000.0
2008-01-15 08:12:00,2.1356,2.1358,2.1354,2.1354,429200000.0
2008-01-15 08:13:00,2.1354,2.1355,2.1353,2.1353,234200000.0
2008-01-15 08:14:00,2.1353,2.1354,2.1353,2.1354,253600000.0
2008-01-15 08:15:00,2.1354,2.1354,2.1351,2.1352,383400000.0
2008-01-15 08:16:00,2.1352,2.1355,2.135,2.13515,618400000.0
2008-01-15 08:17:00,2.13515,2.1358,2.13515,2.1357,337700000.0
2008-01-15 08:18:00,2.1356,2.1357,2.1352,2.1355,316400000.0
2008-01-15 08:19:00,2.1355,2.1357,2.1353,2.1357,233600000.0
2008-01-15 08:20:00,2.1357,2.1358,2.1356,2.1356,320300000.0
2008-01-15 08:21:00,2.1356,2.1357,2.1355,2.1357,466400000.0
2008-01-15 08:22:00,2.1357,2.136,2.1355,2.136,650900000.0
2008-01-15 08:23:00,2.1359,2.1361,2.1355,2.1359,433800000.0
2008-01-15 08:24:00,2.1359,2.1363,2.1357,2.1362,465700000.0
2008-01-15 08:25:00,2.1362,2.1363,2.1359,2.136,617600000.0
2008-01-15 08:26:00,2.136,2.1361,2.1358,2.1358,296800000.0
2008-01-15 08:27:00,2.1358,2.1358,2.1356,2.1358,368300000.0
2008-01-15 08:28:00,2.1358,2.1359,2.1357,2.1359,175500000.0
2008-01-15 08:29:00,2.1359,2.136,2.1356,2.1358,284100000.0
2008-01-15 08:30:00,2.1358,2.1359,2.1355,2.1359,367100000.0
2008-01-15 08:31:00,2.1359,2.1359,2.1356,2.1358,467200000.0
2008-01-15 08:32:00,2.1357,2.1358,2.135,2.135,670600000.0
2008-01-15 08:33:00,2.135,2.1354,2.1349,2.1351,569100000.0
2008-01-15 08:34:00,2.1351,2.1352,2.135,2.1352,469200000.0
2008-01-15 08:35:00,2.1351,2.1353,2.1351,2.1352,286800000.0
2008-01-15 08:36:00,2.1352,2.1358,2.1352,2.1357,245600000.0
2008-01-15 08:37:00,2.1357,2.1357,2.13525,2.1354,377000000.0
2008-01-15 08:38:00,2.1354,2.1357,2.1354,2.1357,85700000.0
2008-01-15 08:39:00,2.1357,2.1357,2.135,2.1352,298900000.0
2008-01-15 08:40:00,2.1351,2.1353,2.1348,2.13505,525600000.0
2008-01-15 08:41:00,2.1351,2.1352,2.135,2.1352,427000000.0
2008-01-15 08:42:00,2.1352,2.1352,2.1345,2.1347,437200000.0
2008-01-15 08:43:00,2.1347,2.135,2.1347,2.1348,418900000.0
2008-01-15 08:44:00,2.1349,2.135,2.1343,2.1345,669400000.0
2008-01-15 08:45:00,2.1348,2.1349,2.1344,2.1345,343100000.0
2008-01-15 08:46:00,2.1345,2.1346,2.1342,2.1345,317100000.0
2008-01-15 08:47:00,2.1345,2.1345,2.1339,2.1341,372200000.0
2008-01-15 08:48:00,2.1341,2.1344,2.1339,2.1342,445800000.0
2008-01-15 08:49:00,2.1342,2.1342,2.1327,2.1328,1013600000.0
2008-01-15 08:50:00,2.133,2.1333,2.1324,2.133,542700000.0
2008-01-15 08:51:00,2.1329,2.1331,2.1327,2.1329,433299999.0
2008-01-15 08:52:00,2.1329,2.1334,2.1326,2.1333,782299998.0
2008-01-15 08:53:00,2.1334,2.1335,2.1328,2.1331,558400000.0
2008-01-15 08:54:00,2.1331,2.1333,2.1329,2.1333,287500000.0
2008-01-15 08:55:00,2.1333,2.1333,2.1321,2.1323,651000000.0
2008-01-15 08:56:00,2.1323,2.1332,2.1323,2.133,714800000.0
2008-01-15 08:57:00,2.133,2.1335,2.1326,2.1331,790000000.0
2008-01-15 08:58:00,2.1331,2.1336,2.1329,2.1331,722900003.0
2008-01-15 08:59:00,2.1331,2.1341,2.133,2.1335,515900000.0
2008-01-15 09:00:00,2.1335,2.1337,2.1333,2.1336,481500000.0
2008-01-15 09:01:00,2.1336,2.1337,2.1336,2.13365,57900000.0
2008-01-15 09:02:00,2.13365,2.13365,2.1323,2.1326,1023699998.0
2008-01-15 09:03:00,2.1326,2.133,2.1324,2.1326,550500000.0
2008-01-15 09:04:00,2.1326,2.1332,2.1326,2.1332,534800000.0
2008-01-15 09:05:00,2.1332,2.1334,2.1329,2.1331,615600000.0
2008-01-15 09:06:00,2.1331,2.1333,2.1327,2.13305,935200000.0
2008-01-15 09:07:00,2.1332,2.1332,2.1324,2.1325,809300000.0
2008-01-15 09:08:00,2.1325,2.1327,2.1323,2.1326,446400000.0
2008-01-15 09:09:00,2.1326,2.1326,2.1321,2.1323,378000000.0
2008-01-15 09:10:00,2.1323,2.1323,2.131,2.1311,562400000.0
2008-01-15 09:11:00,2.131,2.13155,2.13095,2.13115,750400000.0
2008-01-15 09:12:00,2.1312,2.13145,2.1311,2.1314,388800000.0
2008-01-15 09:13:00,2.1314,2.132,2.1312,2.1318,675200000.0
2008-01-15 09:14:00,2.1318,2.1318,2.13105,2.1315,839199997.0
2008-01-15 09:15:00,2.1315,2.132,2.1312,2.1313,625100000.0
2008-01-15 09:16:00,2.1314,2.1314,2.1306,2.131,709700001.0
2008-01-15 09:17:00,2.131,2.1311,2.1296,2.1301,874800000.0
2008-01-15 09:18:00,2.1301,2.1306,2.13,2.1305,928400007.0
2008-01-15 09:19:00,2.1305,2.1309,2.1299,2.13015,768900000.0
2008-01-15 09:20:00,2.13015,2.1305,2.1299,2.1304,914700000.0
2008-01-15 09:21:00,2.1304,2.1305,2.1299,2.1302,719099999.0
2008-01-15 09:22:00,2.1302,2.1305,2.13,2.1303,1025100000.0
2008-01-15 09:23:00,2.1303,2.131,2.1303,2.1309,879900003.0
2008-01-15 09:24:00,2.131,2.1315,2.1307,2.1311,899200000.0
2008-01-15 09:25:00,2.1312,2.1312,2.1305,2.1305,973600000.0
2008-01-15 09:26:00,2.1305,2.1311,2.1304,2.1311,1122899999.0
2008-01-15 09:27:00,2.1311,2.1316,2.1309,2.131,745200000.0
2008-01-15 09:28:00,2.131,2.1311,2.1308,2.131,868400000.0
2008-01-15 09:29:00,2.131,2.1312,2.13085,2.1312,560600000.0
2008-01-15 09:30:00,2.1312,2.1315,2.1311,2.1313,756600000.0
2008-01-15 09:31:00,2.1313,2.132,2.1312,2.1318,726300000.0
2008-01-15 09:32:00,2.1318,2.1322,2.1317,2.1317,489200000.0
2008-01-15 09:33:00,2.1317,2.1319,2.1316,2.1318,339200000.0
2008-01-15 09:34:00,2.1318,2.1319,2.1316,2.1316,502600000.0
2008-01-15 09:35:00,2.1316,2.1324,2.1316,2.13195,817800000.0
2008-01-15 09:36:00,2.13195,2.1326,2.13195,2.1323,963399998.0
2008-01-15 09:37:00,2.1323,2.1326,2.1321,2.1325,671200000.0
2008-01-15 09:38:00,2.1324,2.1328,2.1321,2.1323,506499998.0
2008-01-15 09:39:00,2.1323,2.1325,2.1316,2.1316,290800000.0
2008-01-15 09:40:00,2.1316,2.1321,2.1312,2.1321,1074200000.0
2008-01-15 09:41:00,2.1321,2.1323,2.1317,2.1319,730200000.0
2008-01-15 09:42:00,2.1319,2.1324,2.1317,2.1323,1084699999.0
2008-01-15 09:43:00,2.1323,2.1336,2.13225,2.1336,1535200005.0
2008-01-15 09:44:00,2.1335,2.1338,2.1333,2.1334,912100000.0
2008-01-15 09:45:00,2.1334,2.13345,2.133,2.13345,883800000.0
2008-01-15 09:46:00,2.13345,2.1335,2.1311,2.1325,984300000.0
2008-01-15 09:47:00,2.1324,2.1324,2.1313,2.1315,729099999.0
2008-01-15 09:48:00,2.1315,2.1319,2.13145,2.1319,1346199997.0
2008-01-15 09:49:00,2.1319,2.1325,2.1315,2.1321,866199999.0
2008-01-15 09:50:00,2.1321,2.1331,2.132,2.1329,819200000.0
2008-01-15 09:51:00,2.1329,2.1337,2.1328,2.1329,749199999.0
2008-01-15 09:52:00,2.1329,2.1338,2.1328,2.1335,1346499993.0
2008-01-15 09:53:00,2.1334,2.1337,2.1334,2.1335,1250399993.0
2008-01-15 09:54:00,2.1335,2.1336,2.133,2.1334,762500000.0
2008-01-15 09:55:00,2.1334,2.1342,2.1331,2.134,1090000000.0
2008-01-15 09:56:00,2.134,2.1342,2.1338,2.1339,1145800000.0
2008-01-15 09:57:00,2.1338,2.1344,2.1338,2.134,1016600000.0
2008-01-15 09:58:00,2.1341,2.1343,2.13395,2.1343,956000000.0
2008-01-15 09:59:00,2.1343,2.1347,2.1343,2.1346,845600000.0
2008-01-15 10:00:00,2.1346,2.135,2.1343,2.135,1248599999.0
2008-01-15 10:01:00,2.1349,2.1364,2.1349,2.1358,1320099997.0
2008-01-15 10:02:00,2.1358,2.136,2.1352,2.1358,950100003.0
2008-01-15 10:03:00,2.1358,2.1367,2.1358,2.1359,1344200001.0
2008-01-15 10:04:00,2.1359,2.1364,2.1359,2.136,1116900002.0
2008-01-15 10:05:00,2.136,2.1362,2.1353,2.1355,1585000001.0
2008-01-15 10:06:00,2.13545,2.1356,2.135,2.1354,885800000.0
2008-01-15 10:07:00,2.1356,2.1363,2.1355,2.1361,996100000.0
2008-01-15 10:08:00,2.1361,2.1362,2.1356,2.136,901800000.0
2008-01-15 10:09:00,2.136,2.1364,2.1357,2.1361,1088900000.0
2008-01-15 10:10:00,2.13605,2.1366,2.1359,2.1366,763600000.0
2008-01-15 10:11:00,2.1366,2.13805,2.1366,2.1369,721600000.0
2008-01-15 10:12:00,2.1369,2.1369,2.1357,2.1362,981500000.0
2008-01-15 10:13:00,2.1362,2.1362,2.1355,2.1357,1295999999.0
2008-01-15 10:14:00,2.1357,2.1359,2.1354,2.1355,1022500000.0
2008-01-15 10:15:00,2.1355,2.1357,2.1353,2.1356,1419899994.0
2008-01-15 10:16:00,2.13565,2.136,2.1356,2.136,923499999.0
2008-01-15 10:17:00,2.136,2.1369,2.136,2.1368,1159600001.0
2008-01-15 10:18:00,2.1369,2.1374,2.1367,2.1372,1112399999.0
2008-01-15 10:19:00,2.1372,2.1374,2.1368,2.1369,1261800000.0
2008-01-15 10:20:00,2.1369,2.1376,2.1368,2.1372,1009800001.0
2008-01-15 10:21:00,2.1373,2.1376,2.1369,2.13745,1138800002.0
2008-01-15 10:22:00,2.13745,2.1376,2.1371,2.1373,613099998.0
2008-01-15 10:23:00,2.1373,2.1378,2.1369,2.1375,914600000.0
2008-01-15 10:24:00,2.1376,2.1377,2.1371,2.1372,757800000.0
2008-01-15 10:25:00,2.1372,2.1375,2.137,2.13725,1197999996.0
2008-01-15 10:26:00,2.1373,2.1375,2.1372,2.1374,725700004.0
2008-01-15 10:27:00,2.1374,2.1377,2.1373,2.1376,916200000.0
2008-01-15 10:28:00,2.1376,2.1378,2.1374,2.1375,875700000.0
2008-01-15 10:29:00,2.1375,2.1378,2.1366,2.1367,1510900000.0
2008-01-15 10:30:00,2.1367,2.1373,2.1367,2.1372,862600000.0
2008-01-15 10:31:00,2.1372,2.1375,2.137,2.1373,977000005.0
2008-01-15 10:32:00,2.1373,2.1381,2.1373,2.1378,1019000001.0
2008-01-15 10:33:00,2.1378,2.1379,2.1376,2.1377,810200000.0
2008-01-15 10:34:00,2.1377,2.1378,2.1373,2.1374,1067099998.0
2008-01-15 10:35:00,2.1373,2.1374,2.1372,2.1373,839500000.0
2008-01-15 10:36:00,2.1373,2.1373,2.137,2.1373,1332100007.0
2008-01-15 10:37:00,2.1373,2.1375,2.1373,2.1375,343200000.0
2008-01-15 10:38:00,2.1375,2.1377,2.1375,2.1375,692800000.0
2008-01-15 10:39:00,2.1375,2.1377,2.1374,2.1377,920800000.0
2008-01-15 10:40:00,2.1377,2.1378,2.1373,2.1375,1212100000.0
2008-01-15 10:41:00,2.1376,2.1381,2.137,2.1379,1579799997.0
2008-01-15 10:42:00,2.1379,2.1387,2.1378,2.1385,1086300001.0
2008-01-15 10:43:00,2.1385,2.1387,2.1384,2.1385,919100000.0
2008-01-15 10:44:00,2.1385,2.1386,2.1382,2.1382,1143100000.0
2008-01-15 10:45:00,2.1382,2.13885,2.1379,2.1386,1666999994.0
2008-01-15 10:46:00,2.1386,2.1387,2.1384,2.1384,1265299994.0
2008-01-15 10:47:00,2.1385,2.1388,2.1385,2.1388,1247200000.0
2008-01-15 10:48:00,2.1388,2.1388,2.1384,2.1387,1514600000.0
2008-01-15 10:49:00,2.1387,2.1388,2.1381,2.1383,1272800000.0
2008-01-15 10:50:00,2.1383,2.1386,2.1382,2.1384,887800000.0
2008-01-15 10:51:00,2.1384,2.1386,2.13795,2.13795,1402300007.0
2008-01-15 10:52:00,2.13795,2.138,2.137,2.13735,1594500003.0
2008-01-15 10:53:00,2.1373,2.1373,2.137,2.1372,899299995.0
2008-01-15 10:54:00,2.1372,2.1374,2.1369,2.1374,900300001.0
2008-01-15 10:55:00,2.1373,2.1382,2.137,2.13795,1566200005.0
2008-01-15 10:56:00,2.13795,2.13805,2.1375,2.1375,783000000.0
2008-01-15 10:57:00,2.1375,2.138,2.1375,2.1378,876600000.0
2008-01-15 10:58:00,2.1378,2.1378,2.1375,2.1377,922400000.0
2008-01-15 10:59:00,2.1377,2.1387,2.1376,2.1386,1499700000.0
2008-01-15 11:00:00,2.1386,2.1394,2.1383,2.1388,1572999999.0
2008-01-15 11:01:00,2.1388,2.1392,2.1387,2.1391,962300000.0
2008-01-15 11:02:00,2.1391,2.1394,2.1389,2.1392,735000000.0
2008-01-15 11:03:00,2.1392,2.1394,2.139,2.1393,949900000.0
2008-01-15 11:04:00,2.1393,2.1397,2.1392,2.1397,1420999995.0
2008-01-15 11:05:00,2.1397,2.1398,2.1392,2.1395,613999999.0
2008-01-15 11:06:00,2.1395,2.14,2.1395,2.14,739000001.0
2008-01-15 11:07:00,2.14,2.141,2.14,2.141,1013600000.0
2008-01-15 11:08:00,2.141,2.1412,2.1407,2.141,714400000.0
2008-01-15 11:09:00,2.141,2.1414,2.1409,2.1413,968600000.0
2008-01-15 11:10:00,2.1413,2.1421,2.1413,2.142,1468900000.0
2008-01-15 11:11:00,2.142,2.1431,2.142,2.1431,1032400000.0
2008-01-15 11:12:00,2.1431,2.144,2.1429,2.144,1238400000.0
2008-01-15 11:13:00,2.1443,2.1447,2.1439,2.1445,1225100000.0
2008-01-15 11:14:00,2.1444,2.1445,2.1441,2.1441,851400000.0
2008-01-15 11:15:00,2.1441,2.1441,2.1436,2.1437,1251400002.0
2008-01-15 11:16:00,2.1438,2.1447,2.1437,2.1443,929200007.0
2008-01-15 11:17:00,2.1443,2.1445,2.1442,2.1442,714800000.0
2008-01-15 11:18:00,2.1442,2.1446,2.1441,2.1445,1062800000.0
2008-01-15 11:19:00,2.1445,2.14465,2.1441,2.1445,874000000.0
2008-01-15 11:20:00,2.14455,2.1446,2.1434,2.1438,1210800001.0
2008-01-15 11:21:00,2.1438,2.1443,2.1438,2.1441,908200000.0
2008-01-15 11:22:00,2.1441,2.1449,2.1441,2.1448,1123600000.0
2008-01-15 11:23:00,2.1448,2.1448,2.1444,2.1445,1079200000.0
2008-01-15 11:24:00,2.1445,2.1449,2.1444,2.1448,1009800000.0
2008-01-15 11:25:00,2.1448,2.1461,2.1448,2.1459,1363200002.0
2008-01-15 11:26:00,2.1459,2.1462,2.1456,2.1457,977400000.0
2008-01-15 11:27:00,2.1456,2.146,2.1456,2.1457,1159200000.0
2008-01-15 11:28:00,2.1457,2.146,2.1456,2.1458,856400001.0
2008-01-15 11:29:00,2.1458,2.1464,2.1454,2.1459,882200000.0
2008-01-15 11:30:00,2.1459,2.1487,2.1459,2.1467,891600000.0
2008-01-15 11:31:00,2.1468,2.1471,2.1463,2.1463,709200000.0
2008-01-15 11:32:00,2.1463,2.1463,2.1448,2.145,711000000.0
2008-01-15 11:33:00,2.145,2.1458,2.1445,2.1456,983400000.0
2008-01-15 11:34:00,2.1457,2.1458,2.1453,2.1453,772800000.0
2008-01-15 11:35:00,2.1453,2.1454,2.1446,2.1447,614600000.0
2008-01-15 11:36:00,2.1446,2.1448,2.1437,2.1438,1031400001.0
2008-01-15 11:37:00,2.1438,2.1445,2.1436,2.1444,1077700000.0
2008-01-15 11:38:00,2.1444,2.1456,2.1444,2.1456,521200000.0
2008-01-15 11:39:00,2.1456,2.1457,2.1451,2.1453,1061500000.0
2008-01-15 11:40:00,2.1452,2.1453,2.14355,2.1439,849200000.0
2008-01-15 11:41:00,2.144,2.144,2.1431,2.1436,911300000.0
2008-01-15 11:42:00,2.1436,2.1438,2.1432,2.1435,770200000.0
2008-01-15 11:43:00,2.1434,2.1434,2.1424,2.1428,815600000.0
2008-01-15 11:44:00,2.1427,2.1431,2.1423,2.1425,1032800000.0
2008-01-15 11:45:00,2.1425,2.1426,2.1417,2.142,876400000.0
2008-01-15 11:46:00,2.142,2.1422,2.14125,2.142,926100000.0
2008-01-15 11:47:00,2.142,2.1422,2.1417,2.1417,828800000.0
2008-01-15 11:48:00,2.1417,2.1418,2.1415,2.1416,972800000.0
2008-01-15 11:49:00,2.1416,2.1416,2.14085,2.1413,1225500000.0
2008-01-15 11:50:00,2.1413,2.1425,2.1413,2.1425,774000000.0
2008-01-15 11:51:00,2.1425,2.1425,2.1418,2.1418,784200000.0
2008-01-15 11:52:00,2.1418,2.1423,2.1418,2.1421,847500000.0
2008-01-15 11:53:00,2.1422,2.14255,2.14195,2.14205,1177200000.0
2008-01-15 11:54:00,2.14205,2.14225,2.14195,2.14195,694700000.0
2008-01-15 11:55:00,2.14195,2.14215,2.14165,2.14185,720299999.0
2008-01-15 11:56:00,2.14185,2.14185,2.14125,2.1414,401600000.0
2008-01-15 11:57:00,2.1414,2.1415,2.1412,2.14135,487300000.0
2008-01-15 11:58:00,2.14135,2.14135,2.1409,2.1409,424900000.0
2008-01-15 11:59:00,2.1409,2.1413,2.14075,2.1411,430300000.0
2008-01-15 12:00:00,2.14105,2.14245,2.14095,2.14215,466300000.0
2008-01-15 12:01:00,2.14225,2.14225,2.14145,2.14155,576200000.0
2008-01-15 12:02:00,2.14155,2.14165,2.14135,2.14145,393000000.0
2008-01-15 12:03:00,2.14145,2.1419,2.14105,2.14135,924400000.0
2008-01-15 12:04:00,2.14135,2.14185,2.1411,2.14165,737600000.0
2008-01-15 12:05:00,2.14165,2.14225,2.14145,2.14185,788000000.0
2008-01-15 12:06:00,2.1418,2.14225,2.14125,2.1421,722500000.0
2008-01-15 12:07:00,2.1421,2.14245,2.14185,2.142,672100000.0
2008-01-15 12:08:00,2.14205,2.14305,2.14205,2.14265,355100000.0
2008-01-15 12:09:00,2.14265,2.14295,2.14235,2.14235,524100000.0
2008-01-15 12:10:00,2.14235,2.14285,2.14215,2.14255,795600000.0
2008-01-15 12:11:00,2.1425,2.14265,2.14135,2.14195,618500000.0
2008-01-15 12:12:00,2.14195,2.14285,2.14175,2.14265,672600000.0
2008-01-15 12:13:00,2.14265,2.14315,2.14255,2.14265,756500000.0
2008-01-15 12:14:00,2.14265,2.14305,2.14235,2.14305,590200000.0
2008-01-15 12:15:00,2.14325,2.1433,2.14275,2.14275,444800000.0
2008-01-15 12:16:00,2.14275,2.1431,2.14245,2.14305,413100000.0
2008-01-15 12:17:00,2.14305,2.1436,2.14305,2.14345,741099998.0
2008-01-15 12:18:00,2.14345,2.14395,2.14325,2.14375,495300000.0
2008-01-15 12:19:00,2.14375,2.14395,2.14355,2.1436,777400000.0
2008-01-15 12:20:00,2.14345,2.14385,2.14345,2.14365,480800000.0
2008-01-15 12:21:00,2.14365,2.14465,2.14355,2.1445,767300000.0
2008-01-15 12:22:00,2.14435,2.14465,2.14395,2.14395,791800000.0
2008-01-15 12:23:00,2.14395,2.14475,2.14395,2.14415,581900000.0
2008-01-15 12:24:00,2.1441,2.14545,2.14405,2.1446,505100000.0
2008-01-15 12:25:00,2.1445,2.1453,2.1445,2.14475,652400000.0
2008-01-15 12:26:00,2.14465,2.1448,2.1444,2.1446,368100000.0
2008-01-15 12:27:00,2.14455,2.1447,2.1443,2.1446,662300000.0
2008-01-15 12:28:00,2.1447,2.14515,2.14405,2.14435,910800000.0
2008-01-15 12:29:00,2.14435,2.14485,2.14425,2.14445,357000000.0
2008-01-15 12:30:00,2.14445,2.14485,2.1443,2.14445,455700000.0
2008-01-15 12:31:00,2.14445,2.14475,2.14415,2.1443,636400000.0
2008-01-15 12:32:00,2.1443,2.14435,2.1439,2.1443,494700000.0
2008-01-15 12:33:00,2.14435,2.14435,2.14385,2.144,632299997.0
2008-01-15 12:34:00,2.14395,2.1441,2.1436,2.14365,760300002.0
2008-01-15 12:35:00,2.14365,2.14405,2.14355,2.1438,716400000.0
2008-01-15 12:36:00,2.1438,2.1439,2.14365,2.1439,345800000.0
2008-01-15 12:37:00,2.1439,2.14395,2.14315,2.14315,657700000.0
2008-01-15 12:38:00,2.14315,2.14375,2.14315,2.14365,744999996.0
2008-01-15 12:39:00,2.14365,2.14405,2.14355,2.14365,852099997.0
2008-01-15 12:40:00,2.14365,2.14365,2.14315,2.14325,567800000.0
2008-01-15 12:41:00,2.14325,2.14335,2.14295,2.14335,924499996.0
2008-01-15 12:42:00,2.14335,2.14345,2.14315,2.14345,1012100002.0
2008-01-15 12:43:00,2.14345,2.1441,2.14345,2.144,609200000.0
2008-01-15 12:44:00,2.144,2.14435,2.14385,2.1442,640200000.0
2008-01-15 12:45:00,2.1442,2.14475,2.14405,2.14405,851799996.0
2008-01-15 12:46:00,2.14415,2.14425,2.14395,2.1441,710299998.0
2008-01-15 12:47:00,2.14405,2.1442,2.14385,2.1441,382300000.0
2008-01-15 12:48:00,2.1441,2.1442,2.1437,2.14375,799300000.0
2008-01-15 12:49:00,2.14375,2.1443,2.1437,2.14405,665500000.0
2008-01-15 12:50:00,2.14405,2.14425,2.1439,2.1442,483400000.0
2008-01-15 12:51:00,2.14415,2.14435,2.14375,2.14395,554400000.0
2008-01-15 12:52:00,2.14395,2.14435,2.14385,2.1441,612400000.0
2008-01-15 12:53:00,2.14425,2.1445,2.14385,2.14425,649800000.0
2008-01-15 12:54:00,2.14425,2.14455,2.14405,2.14435,603100000.0
2008-01-15 12:55:00,2.14435,2.1444,2.14425,2.14425,240300000.0
2008-01-15 12:56:00,2.14425,2.1444,2.14385,2.14435,479300000.0
2008-01-15 12:57:00,2.14435,2.14485,2.14435,2.14475,627100000.0
2008-01-15 12:58:00,2.14475,2.14505,2.1447,2.1449,599599992.0
2008-01-15 12:59:00,2.1449,2.1451,2.14475,2.1449,498200000.0
2008-01-15 13:00:00,2.14485,2.14505,2.14475,2.14495,497800000.0
2008-01-15 13:01:00,2.14495,2.14545,2.1449,2.14535,595400000.0
2008-01-15 13:02:00,2.14535,2.14545,2.14495,2.14535,1123500000.0
2008-01-15 13:03:00,2.1453,2.1453,2.14495,2.1451,877400001.0
2008-01-15 13:04:00,2.1451,2.14515,2.14465,2.1449,624399999.0
2008-01-15 13:05:00,2.1449,2.14515,2.14475,2.14475,613400000.0
2008-01-15 13:06:00,2.14475,2.1454,2.14455,2.1454,905399998.0
2008-01-15 13:07:00,2.1454,2.14545,2.14445,2.14455,921299998.0
2008-01-15 13:08:00,2.14455,2.14495,2.14445,2.1446,784000000.0
2008-01-15 13:09:00,2.1446,2.14495,2.1445,2.14475,659500000.0
2008-01-15 13:10:00,2.14475,2.14495,2.14395,2.14415,1741800000.0
2008-01-15 13:11:00,2.14415,2.14485,2.14405,2.14485,1482900004.0
2008-01-15 13:12:00,2.14495,2.14535,2.14435,2.1445,1409399993.0
2008-01-15 13:13:00,2.1445,2.14465,2.14325,2.14385,1633199998.0
2008-01-15 13:14:00,2.14385,2.14385,2.14315,2.1435,803800000.0
2008-01-15 13:15:00,2.14345,2.14355,2.14305,2.14355,985500000.0
2008-01-15 13:16:00,2.14355,2.14355,2.14255,2.14285,1373799998.0
2008-01-15 13:17:00,2.14295,2.14345,2.1429,2.1431,1050800000.0
2008-01-15 13:18:00,2.1431,2.14375,2.143,2.1435,1393700000.0
2008-01-15 13:19:00,2.14355,2.14355,2.14295,2.14305,1244500000.0
2008-01-15 13:20:00,2.14305,2.14365,2.14255,2.1436,1494400000.0
2008-01-15 13:21:00,2.1436,2.14365,2.14285,2.14325,1010900000.0
2008-01-15 13:22:00,2.1432,2.14395,2.14295,2.14385,1368600000.0
2008-01-15 13:23:00,2.14385,2.14515,2.14385,2.14405,1750899999.0
2008-01-15 13:24:00,2.14405,2.1451,2.14385,2.14465,1479699997.0
2008-01-15 13:25:00,2.14465,2.1453,2.14425,2.1453,1344400001.0
2008-01-15 13:26:00,2.1453,2.14595,2.1453,2.1457,1440299999.0
2008-01-15 13:27:00,2.14575,2.14605,2.14545,2.14555,1074300001.0
2008-01-15 13:28:00,2.1456,2.1456,2.1448,2.14515,1211700001.0
2008-01-15 13:29:00,2.14515,2.1452,2.14445,2.14455,1100600003.0
2008-01-15 13:30:00,2.14455,2.145,2.14305,2.145,1094700003.0
2008-01-15 13:31:00,2.145,2.14525,2.14475,2.14485,615800000.0
2008-01-15 13:32:00,2.14485,2.1449,2.14345,2.1435,637000000.0
2008-01-15 13:33:00,2.14355,2.14415,2.1433,2.14395,874199998.0
2008-01-15 13:34:00,2.14395,2.1444,2.14395,2.14425,1154099997.0
2008-01-15 13:35:00,2.1443,2.1445,2.14415,2.14445,1000100000.0
2008-01-15 13:36:00,2.14445,2.14485,2.1443,2.1445,1057799993.0
2008-01-15 13:37:00,2.14445,2.14465,2.14415,2.14435,1487000018.0
2008-01-15 13:38:00,2.14435,2.1444,2.14375,2.14435,1007499996.0
2008-01-15 13:39:00,2.14435,2.14435,2.14375,2.14395,1165000000.0
2008-01-15 13:40:00,2.14395,2.144,2.14345,2.14345,482100000.0
2008-01-15 13:41:00,2.14345,2.1437,2.14345,2.14355,555500000.0
2008-01-15 13:42:00,2.1436,2.14365,2.1433,2.14335,419900000.0
2008-01-15 13:43:00,2.14335,2.144,2.14335,2.14365,858499999.0
2008-01-15 13:44:00,2.14365,2.14365,2.14325,2.14365,848000000.0
2008-01-15 13:45:00,2.14365,2.14365,2.1426,2.14295,802200000.0
2008-01-15 13:46:00,2.14295,2.143,2.14275,2.14285,862700000.0
2008-01-15 13:47:00,2.14285,2.14325,2.14285,2.14325,734200000.0
2008-01-15 13:48:00,2.14335,2.1434,2.1428,2.14335,705299999.0
2008-01-15 13:49:00,2.14335,2.14405,2.14315,2.14385,1013900000.0
2008-01-15 13:50:00,2.1439,2.14415,2.14345,2.1439,932600001.0
2008-01-15 13:51:00,2.14385,2.14415,2.14375,2.14415,1497500006.0
2008-01-15 13:52:00,2.14425,2.14455,2.14405,2.14425,1183100004.0
2008-01-15 13:53:00,2.14435,2.14475,2.14415,2.14455,1094399996.0
2008-01-15 13:54:00,2.14455,2.14475,2.14385,2.1439,1156600001.0
2008-01-15 13:55:00,2.14395,2.14415,2.1436,2.1436,821800000.0
2008-01-15 13:56:00,2.1436,2.14375,2.143,2.143,1173299996.0
2008-01-15 13:57:00,2.143,2.1438,2.14285,2.1438,1050899999.0
2008-01-15 13:58:00,2.14375,2.14405,2.14355,2.14375,863900000.0
2008-01-15 13:59:00,2.14375,2.1438,2.1421,2.14215,1156699999.0
2008-01-15 14:00:00,2.14235,2.14325,2.142,2.14305,723500000.0
2008-01-15 14:01:00,2.14305,2.14305,2.14275,2.14285,1012700000.0
2008-01-15 14:02:00,2.14275,2.14285,2.14235,2.14265,667799999.0
2008-01-15 14:03:00,2.14265,2.14275,2.14235,2.14245,1461299997.0
2008-01-15 14:04:00,2.14245,2.14265,2.14235,2.1425,1792400000.0
2008-01-15 14:05:00,2.1426,2.1435,2.14235,2.1433,496699997.0
2008-01-15 14:06:00,2.1433,2.1434,2.14285,2.14295,1277600009.0
2008-01-15 14:07:00,2.14295,2.14365,2.14285,2.14325,777900000.0
2008-01-15 14:08:00,2.14325,2.14375,2.14325,2.14365,1090100000.0
2008-01-15 14:09:00,2.14365,2.14415,2.14365,2.144,713400000.0
2008-01-15 14:10:00,2.144,2.1442,2.14385,2.14405,797900001.0
2008-01-15 14:11:00,2.14405,2.14455,2.14375,2.14455,700200000.0
2008-01-15 14:12:00,2.14455,2.14455,2.14385,2.144,819300000.0
2008-01-15 14:13:00,2.14405,2.1446,2.14375,2.1445,869000000.0
2008-01-15 14:14:00,2.14455,2.1448,2.14425,2.14435,628100003.0
2008-01-15 14:15:00,2.1444,2.14585,2.14435,2.14515,763000000.0
2008-01-15 14:16:00,2.1452,2.14545,2.14495,2.1452,859100000.0
2008-01-15 14:17:00,2.1452,2.1454,2.1452,2.14525,1015900000.0
2008-01-15 14:18:00,2.14525,2.14565,2.14525,2.1455,1209000000.0
2008-01-15 14:19:00,2.14545,2.1455,2.14515,2.1452,865400000.0
2008-01-15 14:20:00,2.1452,2.1454,2.14505,2.14535,1045900000.0
2008-01-15 14:21:00,2.1454,2.14545,2.14515,2.14535,928400000.0
2008-01-15 14:22:00,2.14535,2.1459,2.14525,2.14585,744000000.0
2008-01-15 14:23:00,2.1458,2.14645,2.14565,2.146,575100000.0
2008-01-15 14:24:00,2.146,2.1462,2.14585,2.146,490100000.0
2008-01-15 14:25:00,2.146,2.1463,2.14595,2.14605,383300000.0
2008-01-15 14:26:00,2.14605,2.1462,2.146,2.14605,573700000.0
2008-01-15 14:27:00,2.14605,2.14615,2.14575,2.14585,762900000.0
2008-01-15 14:28:00,2.14585,2.1461,2.1457,2.14605,763500000.0
2008-01-15 14:29:00,2.14605,2.1466,2.146,2.1466,835200000.0
2008-01-15 14:30:00,2.1466,2.14675,2.14625,2.14625,759450000.0
2008-01-15 14:31:00,2.14625,2.14665,2.14615,2.1466,926700000.0
2008-01-15 14:32:00,2.14655,2.1466,2.14625,2.14635,1067100000.0
2008-01-15 14:33:00,2.14635,2.14655,2.14545,2.14555,1375100005.0
2008-01-15 14:34:00,2.14555,2.14615,2.14555,2.14615,1078400000.0
2008-01-15 14:35:00,2.1463,2.1468,2.1459,2.14615,996600000.0
2008-01-15 14:36:00,2.14615,2.14625,2.14545,2.14555,1028900000.0
2008-01-15 14:37:00,2.14565,2.1461,2.14555,2.14585,1067300002.0
2008-01-15 14:38:00,2.14585,2.1462,2.14575,2.1461,984000002.0
2008-01-15 14:39:00,2.14605,2.1462,2.14585,2.1462,555800000.0
2008-01-15 14:40:00,2.1462,2.1462,2.1454,2.1455,1224000000.0
2008-01-15 14:41:00,2.1455,2.1456,2.1453,2.14545,718500000.0
2008-01-15 14:42:00,2.14535,2.1456,2.1452,2.1453,1396099987.0
2008-01-15 14:43:00,2.1453,2.14555,2.14495,2.14505,983800000.0
2008-01-15 14:44:00,2.14505,2.1456,2.14475,2.14555,774600000.0
2008-01-15 14:45:00,2.14555,2.1456,2.1454,2.1454,660800000.0
2008-01-15 14:46:00,2.1454,2.14635,2.14515,2.1463,811200000.0
2008-01-15 14:47:00,2.1463,2.1464,2.14575,2.14575,489900000.0
2008-01-15 14:48:00,2.14575,2.1459,2.14565,2.1457,1077700000.0
2008-01-15 14:49:00,2.1457,2.14595,2.1456,2.14565,551000000.0
2008-01-15 14:50:00,2.14565,2.1457,2.14535,2.14535,839100000.0
2008-01-15 14:51:00,2.14535,2.1454,2.14505,2.1452,717500000.0
2008-01-15 14:52:00,2.14525,2.14565,2.14515,2.1455,564700000.0
2008-01-15 14:53:00,2.1455,2.14605,2.14535,2.14595,604100000.0
2008-01-15 14:54:00,2.1461,2.1465,2.14585,2.14615,1121000004.0
2008-01-15 14:55:00,2.14615,2.14725,2.146,2.14725,372900000.0
2008-01-15 14:56:00,2.14725,2.1474,2.14685,2.1472,292200000.0
2008-01-15 14:57:00,2.1472,2.14775,2.14715,2.14745,396900000.0
2008-01-15 14:58:00,2.14745,2.148,2.14735,2.14735,322000000.0
2008-01-15 14:59:00,2.14735,2.1475,2.1469,2.1469,1591699997.0
2008-01-15 15:00:00,2.1469,2.147,2.1466,2.14665,1228499996.0
2008-01-15 15:01:00,2.1466,2.14665,2.14635,2.14645,1470500000.0
2008-01-15 15:02:00,2.14645,2.14655,2.14615,2.14625,838300000.0
2008-01-15 15:03:00,2.14625,2.14645,2.1461,2.14615,767500000.0
2008-01-15 15:04:00,2.14615,2.14615,2.14555,2.1458,986599999.0
2008-01-15 15:05:00,2.14585,2.14625,2.1458,2.14595,649400000.0
2008-01-15 15:06:00,2.14595,2.14615,2.14575,2.14585,1169100000.0
2008-01-15 15:07:00,2.1458,2.14595,2.14565,2.14585,683400000.0
2008-01-15 15:08:00,2.14585,2.1461,2.1457,2.146,905300000.0
2008-01-15 15:09:00,2.146,2.14605,2.14495,2.145,569200000.0
2008-01-15 15:10:00,2.14505,2.14525,2.1449,2.14505,525700000.0
2008-01-15 15:11:00,2.145,2.1451,2.1446,2.1447,550000000.0
2008-01-15 15:12:00,2.1449,2.14495,2.14405,2.14425,603000000.0
2008-01-15 15:13:00,2.14435,2.1446,2.1439,2.14395,397800000.0
2008-01-15 15:14:00,2.14395,2.1444,2.14365,2.14395,440500000.0
2008-01-15 15:15:00,2.14385,2.144,2.14295,2.1436,663700000.0
2008-01-15 15:16:00,2.1436,2.14465,2.1436,2.1446,587200000.0
2008-01-15 15:17:00,2.1446,2.1446,2.14405,2.1443,827900000.0
2008-01-15 15:18:00,2.1443,2.14475,2.14425,2.14465,623300000.0
2008-01-15 15:19:00,2.14465,2.1457,2.14455,2.14505,663400000.0
2008-01-15 15:20:00,2.14505,2.14515,2.14445,2.1446,489900000.0
2008-01-15 15:21:00,2.14445,2.14475,2.14395,2.14425,875500000.0
2008-01-15 15:22:00,2.14425,2.1444,2.14355,2.14395,1371700001.0
2008-01-15 15:23:00,2.14395,2.1446,2.14375,2.14435,718400000.0
2008-01-15 15:24:00,2.14435,2.1446,2.1436,2.1438,659000000.0
2008-01-15 15:25:00,2.14385,2.14385,2.14285,2.14345,763300000.0
2008-01-15 15:26:00,2.1434,2.14405,2.14325,2.14325,824600000.0
2008-01-15 15:27:00,2.14315,2.14395,2.14315,2.1434,587300000.0
2008-01-15 15:28:00,2.1434,2.14355,2.14325,2.14335,628400000.0
2008-01-15 15:29:00,2.1435,2.1436,2.14245,2.14265,889300000.0
2008-01-15 15:30:00,2.14265,2.143,2.1412,2.14265,854600000.0
2008-01-15 15:31:00,2.14285,2.14375,2.14245,2.14315,774300000.0
2008-01-15 15:32:00,2.14315,2.1436,2.14245,2.14285,604600000.0
2008-01-15 15:33:00,2.14285,2.1443,2.14285,2.14385,587500000.0
2008-01-15 15:34:00,2.14395,2.144,2.14235,2.14235,822300000.0
2008-01-15 15:35:00,2.14235,2.14235,2.1412,2.1413,818700003.0
2008-01-15 15:36:00,2.14135,2.1428,2.14135,2.14275,404800000.0
2008-01-15 15:37:00,2.14275,2.1428,2.1412,2.14135,587600000.0
2008-01-15 15:38:00,2.1415,2.14195,2.1412,2.1412,419650000.0
2008-01-15 15:39:00,2.1412,2.1419,2.1412,2.1416,396500000.0
2008-01-15 15:40:00,2.1416,2.14265,2.1416,2.1426,448300000.0
2008-01-15 15:41:00,2.1426,2.14295,2.1422,2.1425,440000000.0
2008-01-15 15:42:00,2.1425,2.14255,2.14205,2.1422,499000000.0
2008-01-15 15:43:00,2.1422,2.14285,2.14195,2.14285,372800000.0
2008-01-15 15:44:00,2.1428,2.14395,2.1428,2.14375,319700000.0
2008-01-15 15:45:00,2.14365,2.14395,2.14225,2.1427,469000000.0
2008-01-15 15:46:00,2.1427,2.14325,2.14255,2.143,543600000.0
2008-01-15 15:47:00,2.143,2.14345,2.1428,2.14315,672900000.0
2008-01-15 15:48:00,2.1431,2.1434,2.14285,2.1432,466600000.0
2008-01-15 15:49:00,2.1432,2.1436,2.1429,2.14325,506800000.0
2008-01-15 15:50:00,2.14325,2.1436,2.14285,2.14335,506400000.0
2008-01-15 15:51:00,2.1433,2.1433,2.1421,2.1424,587400000.0
2008-01-15 15:52:00,2.1424,2.1429,2.1423,2.14265,560800000.0
2008-01-15 15:53:00,2.14245,2.14285,2.14235,2.1425,709799999.0
2008-01-15 15:54:00,2.14255,2.1429,2.14205,2.14255,672800000.0
2008-01-15 15:55:00,2.14255,2.14295,2.1423,2.14255,511300000.0
2008-01-15 15:56:00,2.14265,2.1436,2.14255,2.14345,283300000.0
2008-01-15 15:57:00,2.14345,2.14395,2.1431,2.14315,400200000.0
2008-01-15 15:58:00,2.1431,2.14325,2.14285,2.1431,425900000.0
2008-01-15 15:59:00,2.1431,2.14365,2.1431,2.1436,435400000.0
2008-01-15 16:00:00,2.1436,2.144,2.14325,2.14355,545700002.0
2008-01-15 16:01:00,2.1435,2.1439,2.14345,2.1437,391500000.0
2008-01-15 16:02:00,2.1436,2.14385,2.14315,2.14335,330800000.0
2008-01-15 16:03:00,2.14335,2.14345,2.1427,2.1431,617100000.0
2008-01-15 16:04:00,2.1431,2.14315,2.14235,2.14255,493100000.0
2008-01-15 16:05:00,2.1426,2.14275,2.14185,2.14235,507400000.0
2008-01-15 16:06:00,2.1423,2.14235,2.14185,2.14215,605200000.0
2008-01-15 16:07:00,2.14215,2.1423,2.14175,2.14225,596300000.0
2008-01-15 16:08:00,2.1422,2.14235,2.1417,2.1419,1017300000.0
2008-01-15 16:09:00,2.14195,2.14255,2.1419,2.14245,937499999.0
2008-01-15 16:10:00,2.14245,2.1426,2.1416,2.14175,738300000.0
2008-01-15 16:11:00,2.14175,2.1424,2.14175,2.1421,511700000.0
2008-01-15 16:12:00,2.1422,2.1425,2.14215,2.14235,963000001.0
2008-01-15 16:13:00,2.14235,2.1428,2.14215,2.1426,813500000.0
2008-01-15 16:14:00,2.1426,2.1434,2.14245,2.14275,1133100005.0
2008-01-15 16:15:00,2.14275,2.14305,2.14215,2.14265,803699999.0
2008-01-15 16:16:00,2.14265,2.14285,2.14195,2.14265,660699999.0
2008-01-15 16:17:00,2.14265,2.143,2.1423,2.1428,667600000.0
2008-01-15 16:18:00,2.14275,2.14315,2.14245,2.1426,687200000.0
2008-01-15 16:19:00,2.1426,2.14305,2.14225,2.14295,526599999.0
2008-01-15 16:20:00,2.14295,2.14325,2.14285,2.14325,640100000.0
2008-01-15 16:21:00,2.14315,2.1436,2.14295,2.14325,580800000.0
2008-01-15 16:22:00,2.14315,2.14385,2.1429,2.14365,829700000.0
2008-01-15 16:23:00,2.14375,2.14425,2.14345,2.14425,556400003.0
2008-01-15 16:24:00,2.1442,2.1443,2.14385,2.14395,627900000.0
2008-01-15 16:25:00,2.14395,2.14435,2.14385,2.14425,964700000.0
2008-01-15 16:26:00,2.14425,2.14485,2.14405,2.14475,635800000.0
2008-01-15 16:27:00,2.14475,2.14495,2.1441,2.14445,742300000.0
2008-01-15 16:28:00,2.14445,2.1449,2.14415,2.14435,769000000.0
2008-01-15 16:29:00,2.14435,2.14455,2.14405,2.14455,722900000.0
2008-01-15 16:30:00,2.14455,2.14475,2.14395,2.14435,667600000.0
2008-01-15 16:31:00,2.1444,2.14445,2.14415,2.14415,729200000.0
2008-01-15 16:32:00,2.1442,2.1442,2.14335,2.14355,860500000.0
2008-01-15 16:33:00,2.14345,2.14355,2.14265,2.14325,917300000.0
2008-01-15 16:34:00,2.14325,2.14365,2.14305,2.14335,820400000.0
2008-01-15 16:35:00,2.14335,2.14375,2.14325,2.14355,569400000.0
2008-01-15 16:36:00,2.14355,2.14395,2.14325,2.14325,644500000.0
2008-01-15 16:37:00,2.14335,2.1434,2.14285,2.1432,993900001.0
2008-01-15 16:38:00,2.1432,2.14335,2.14285,2.14305,774000000.0
2008-01-15 16:39:00,2.14315,2.14335,2.14295,2.14305,695700000.0
2008-01-15 16:40:00,2.14305,2.14355,2.14295,2.14345,839700000.0
2008-01-15 16:41:00,2.14345,2.14375,2.14305,2.14315,920000000.0
2008-01-15 16:42:00,2.14315,2.14335,2.14285,2.14305,568400000.0
2008-01-15 16:43:00,2.143,2.14365,2.143,2.14345,623800000.0
2008-01-15 16:44:00,2.1435,2.14355,2.1432,2.14325,813000000.0
2008-01-15 16:45:00,2.14325,2.14355,2.1431,2.14315,921300000.0
2008-01-15 16:46:00,2.14315,2.14335,2.14285,2.14295,811400000.0
2008-01-15 16:47:00,2.14295,2.14345,2.14295,2.14325,1062000001.0
2008-01-15 16:48:00,2.14335,2.14395,2.14325,2.14355,770600000.0
2008-01-15 16:49:00,2.14355,2.14375,2.14335,2.14335,828400000.0
2008-01-15 16:50:00,2.14335,2.14375,2.14305,2.14305,695900000.0
2008-01-15 16:51:00,2.14325,2.14345,2.14265,2.14285,1176500002.0
2008-01-15 16:52:00,2.14265,2.14315,2.14245,2.14245,914099998.0
2008-01-15 16:53:00,2.14245,2.14285,2.1424,2.14275,887400001.0
2008-01-15 16:54:00,2.1428,2.14295,2.14235,2.1427,1093400000.0
2008-01-15 16:55:00,2.1427,2.14275,2.1422,2.1423,535600000.0
2008-01-15 16:56:00,2.1423,2.14265,2.14215,2.14245,1248800005.0
2008-01-15 16:57:00,2.14255,2.14255,2.14175,2.14205,1014700000.0
2008-01-15 16:58:00,2.14205,2.14205,2.14135,2.14195,1100899998.0
2008-01-15 16:59:00,2.14195,2.14205,2.14125,2.14125,706900000.0
2008-01-15 17:00:00,2.14125,2.1421,2.1412,2.14195,874549997.0
2008-01-15 17:01:00,2.14205,2.14225,2.14175,2.14225,930399999.0
2008-01-15 17:02:00,2.14225,2.1424,2.14195,2.14205,935800000.0
2008-01-15 17:03:00,2.14205,2.1421,2.14165,2.14185,706100000.0
2008-01-15 17:04:00,2.14185,2.14225,2.14165,2.14195,787700000.0
2008-01-15 17:05:00,2.14195,2.14215,2.14185,2.14195,937900000.0
2008-01-15 17:06:00,2.14195,2.1424,2.14185,2.14215,517100000.0
2008-01-15 17:07:00,2.14225,2.1423,2.1417,2.14185,647500000.0
2008-01-15 17:08:00,2.14185,2.14215,2.14165,2.14165,823700000.0
2008-01-15 17:09:00,2.14165,2.14165,2.13985,2.14005,396800000.0
2008-01-15 17:10:00,2.14005,2.14145,2.14005,2.14115,750000001.0
2008-01-15 17:11:00,2.14115,2.14185,2.14115,2.14175,806500000.0
2008-01-15 17:12:00,2.14175,2.14215,2.14155,2.14195,556300000.0
2008-01-15 17:13:00,2.14195,2.142,2.14115,2.14115,580000000.0
2008-01-15 17:14:00,2.14115,2.14175,2.14115,2.14155,581600001.0
2008-01-15 17:15:00,2.1416,2.14225,2.14155,2.14195,777100000.0
2008-01-15 17:16:00,2.14195,2.1425,2.14195,2.14205,671000000.0
2008-01-15 17:17:00,2.14205,2.1425,2.14205,2.14225,515500000.0
2008-01-15 17:18:00,2.14225,2.1426,2.14185,2.14185,759200000.0
2008-01-15 17:19:00,2.14185,2.14225,2.14165,2.14195,745800001.0
2008-01-15 17:20:00,2.1419,2.14235,2.14175,2.14205,785800001.0
2008-01-15 17:21:00,2.14205,2.14215,2.1418,2.1418,490900000.0
2008-01-15 17:22:00,2.1418,2.1419,2.14155,2.1418,491699999.0
2008-01-15 17:23:00,2.1418,2.14235,2.14175,2.14215,574900000.0
2008-01-15 17:24:00,2.14215,2.14225,2.14165,2.14175,460499999.0
2008-01-15 17:25:00,2.14175,2.14215,2.14165,2.142,542499999.0
2008-01-15 17:26:00,2.142,2.1423,2.14185,2.1421,99000000.0
2008-01-15 17:27:00,2.14225,2.1423,2.14195,2.14205,165800000.0
2008-01-15 17:28:00,2.1421,2.14225,2.14165,2.142,322000000.0
2008-01-15 17:29:00,2.142,2.1422,2.1418,2.14215,95300000.0
2008-01-15 17:30:00,2.14215,2.14265,2.14205,2.14255,79200000.0
2008-01-15 17:31:00,2.1426,2.1429,2.14245,2.14275,156900000.0
2008-01-15 17:32:00,2.1429,2.14355,2.14275,2.14345,450600000.0
2008-01-15 17:33:00,2.14375,2.14445,2.14355,2.1441,348700000.0
2008-01-15 17:34:00,2.1441,2.1445,2.1438,2.14395,180400000.0
2008-01-15 17:35:00,2.14395,2.1445,2.14375,2.1441,416400000.0
2008-01-15 17:36:00,2.14405,2.1456,2.144,2.1453,643300000.0
2008-01-15 17:37:00,2.1454,2.14605,2.14525,2.14585,740999996.0
2008-01-15 17:38:00,2.14585,2.1466,2.1457,2.14635,688400000.0
2008-01-15 17:39:00,2.14635,2.14645,2.14565,2.14575,771000000.0
2008-01-15 17:40:00,2.14575,2.14625,2.14555,2.14605,882499999.0
2008-01-15 17:41:00,2.14605,2.14685,2.14595,2.14675,763200000.0
2008-01-15 17:42:00,2.1468,2.14725,2.14645,2.14665,877899998.0
2008-01-15 17:43:00,2.14675,2.14745,2.1467,2.1474,325999999.0
2008-01-15 17:44:00,2.14735,2.14745,2.14695,2.1472,542100001.0
2008-01-15 17:45:00,2.14725,2.1476,2.14685,2.14705,517600000.0
2008-01-15 17:46:00,2.14705,2.1476,2.14685,2.1474,495000000.0
2008-01-15 17:47:00,2.14735,2.1487,2.14725,2.1484,638400000.0
2008-01-15 17:48:00,2.1484,2.14965,2.14825,2.14945,551900000.0
2008-01-15 17:49:00,2.14945,2.15005,2.14905,2.1493,758799999.0
2008-01-15 17:50:00,2.1493,2.15,2.14925,2.14945,442450000.0
2008-01-15 17:51:00,2.14945,2.15025,2.14915,2.1501,667399998.0
2008-01-15 17:52:00,2.15015,2.1503,2.14925,2.14925,723799998.0
2008-01-15 17:53:00,2.14925,2.14925,2.14825,2.14845,571500001.0
2008-01-15 17:54:00,2.14845,2.149,2.14815,2.14815,598400000.0
2008-01-15 17:55:00,2.1482,2.14845,2.1478,2.14835,253100000.0
2008-01-15 17:56:00,2.14825,2.14845,2.1477,2.14785,330600000.0
2008-01-15 17:57:00,2.1478,2.14825,2.1476,2.14815,573000000.0
2008-01-15 17:58:00,2.14805,2.14825,2.14775,2.14795,586399998.0
2008-01-15 17:59:00,2.14795,2.14825,2.14755,2.14815,743900000.0
2008-01-15 18:00:00,2.14815,2.1485,2.1474,2.1478,573500001.0
2008-01-15 18:01:00,2.14775,2.14805,2.1476,2.14775,367000000.0
2008-01-15 18:02:00,2.14775,2.1479,2.1472,2.14725,239700000.0
2008-01-15 18:03:00,2.14725,2.14765,2.14665,2.14705,705900000.0
2008-01-15 18:04:00,2.14705,2.14725,2.1468,2.14685,445800000.0
2008-01-15 18:05:00,2.14685,2.14715,2.1468,2.14705,254300000.0
2008-01-15 18:06:00,2.14705,2.14745,2.14695,2.1474,355600000.0
2008-01-15 18:07:00,2.1474,2.14755,2.14705,2.14715,798300000.0
2008-01-15 18:08:00,2.14715,2.1476,2.14695,2.14755,752400000.0
2008-01-15 18:09:00,2.14745,2.1477,2.1473,2.14765,433899999.0
2008-01-15 18:10:00,2.14765,2.1481,2.1471,2.1481,665250744.0
2008-01-15 18:11:00,2.14815,2.1485,2.14795,2.14835,583900001.0
2008-01-15 18:12:00,2.14835,2.14855,2.1479,2.1479,491200000.0
2008-01-15 18:13:00,2.14795,2.14835,2.1479,2.14815,804499998.0
2008-01-15 18:14:00,2.1482,2.14865,2.1482,2.14825,827200000.0
2008-01-15 18:15:00,2.14825,2.14825,2.14755,2.14775,667200000.0
2008-01-15 18:16:00,2.1478,2.1478,2.14705,2.14725,491400000.0
2008-01-15 18:17:00,2.1473,2.14765,2.14715,2.1474,470300000.0
2008-01-15 18:18:00,2.14735,2.14745,2.14735,2.1474,111500000.0
2008-01-15 18:19:00,2.1474,2.14755,2.1471,2.1473,216800000.0
2008-01-15 18:20:00,2.1473,2.1473,2.1464,2.1466,341500000.0
2008-01-15 18:21:00,2.14655,2.1466,2.14605,2.14625,86100000.0
2008-01-15 18:22:00,2.14625,2.14655,2.1462,2.14655,176100000.0
2008-01-15 18:23:00,2.14655,2.1468,2.14635,2.14655,192400000.0
2008-01-15 18:24:00,2.14655,2.1477,2.14645,2.1471,432800000.0
2008-01-15 18:25:00,2.1471,2.1473,2.14665,2.14725,230100000.0
2008-01-15 18:26:00,2.14725,2.1478,2.14695,2.1472,197700000.0
2008-01-15 18:27:00,2.1472,2.1481,2.14645,2.148,121000000.0
2008-01-15 18:28:00,2.148,2.14925,2.148,2.14875,283800000.0
2008-01-15 18:29:00,2.14895,2.1495,2.14875,2.14935,717700000.0
2008-01-15 18:30:00,2.14935,2.15015,2.14935,2.14965,1066000005.0
2008-01-15 18:31:00,2.14965,2.14995,2.14935,2.14995,939400000.0
2008-01-15 18:32:00,2.14995,2.15015,2.1494,2.15015,829500000.0
2008-01-15 18:33:00,2.15,2.15035,2.14905,2.14915,836600000.0
2008-01-15 18:34:00,2.14915,2.15065,2.14915,2.15015,931599999.0
2008-01-15 18:35:00,2.15005,2.15105,2.14985,2.1505,1018600000.0
2008-01-15 18:36:00,2.1506,2.15145,2.15055,2.151,631799999.0
2008-01-15 18:37:00,2.151,2.15105,2.14825,2.14865,718900001.0
2008-01-15 18:38:00,2.14865,2.14885,2.148,2.14825,781899999.0
2008-01-15 18:39:00,2.14805,2.14865,2.14805,2.14835,963800000.0
2008-01-15 18:40:00,2.14835,2.14835,2.1476,2.14805,1338399999.0
2008-01-15 18:41:00,2.14805,2.14805,2.14685,2.14705,613200000.0
2008-01-15 18:42:00,2.14705,2.1471,2.14625,2.14645,466400000.0
2008-01-15 18:43:00,2.14645,2.1466,2.1461,2.14625,637699999.0
2008-01-15 18:44:00,2.14625,2.14625,2.14535,2.14625,653300000.0
2008-01-15 18:45:00,2.14625,2.14625,2.14585,2.14625,607800000.0
2008-01-15 18:46:00,2.14625,2.14685,2.14625,2.14665,513400000.0
2008-01-15 18:47:00,2.14675,2.147,2.1464,2.14675,594300000.0
2008-01-15 18:48:00,2.14675,2.14695,2.14645,2.1465,337900000.0
2008-01-15 18:49:00,2.1465,2.14675,2.14645,2.14675,418800000.0
2008-01-15 18:50:00,2.14675,2.14735,2.14675,2.1471,306900000.0
2008-01-15 18:51:00,2.1471,2.1477,2.1471,2.1473,625400000.0
2008-01-15 18:52:00,2.14735,2.14765,2.14715,2.14755,604500000.0
2008-01-15 18:53:00,2.1476,2.14765,2.1474,2.14755,488200000.0
2008-01-15 18:54:00,2.14755,2.14755,2.1468,2.14695,733400000.0
2008-01-15 18:55:00,2.1469,2.1475,2.1467,2.14745,434400000.0
2008-01-15 18:56:00,2.14745,2.14745,2.14705,2.1474,598500000.0
2008-01-15 18:57:00,2.1474,2.14765,2.14715,2.14745,298900000.0
2008-01-15 18:58:00,2.14745,2.14805,2.14745,2.1479,805300001.0
2008-01-15 18:59:00,2.1479,2.14795,2.14725,2.1473,335400000.0
2008-01-15 19:00:00,2.1473,2.14735,2.1471,2.14735,152800000.0
2008-01-15 19:01:00,2.14735,2.14795,2.14725,2.1476,142800000.0
2008-01-15 19:02:00,2.1476,2.1482,2.14725,2.1482,200200000.0
2008-01-15 19:03:00,2.1483,2.14855,2.14775,2.1478,200600000.0
2008-01-15 19:04:00,2.1478,2.14785,2.14725,2.14755,198300000.0
2008-01-15 19:05:00,2.14755,2.1476,2.14675,2.14695,262700000.0
2008-01-15 19:06:00,2.14695,2.14745,2.1469,2.14735,100400000.0
2008-01-15 19:07:00,2.14735,2.14735,2.14655,2.14675,161400000.0
2008-01-15 19:08:00,2.14675,2.14675,2.14595,2.146,171500000.0
2008-01-15 19:09:00,2.14595,2.1462,2.14495,2.14535,411900000.0
2008-01-15 19:10:00,2.14535,2.14545,2.14465,2.14465,322800000.0
2008-01-15 19:11:00,2.14465,2.14495,2.14455,2.14485,414000000.0
2008-01-15 19:12:00,2.14485,2.1456,2.1448,2.1455,264500000.0
2008-01-15 19:13:00,2.1455,2.14555,2.14535,2.14545,112200000.0
2008-01-15 19:14:00,2.14545,2.1458,2.14535,2.14535,252000000.0
2008-01-15 19:15:00,2.14535,2.1463,2.14525,2.1462,343700000.0
2008-01-15 19:16:00,2.1462,2.14635,2.14595,2.14625,278600000.0
2008-01-15 19:17:00,2.14625,2.14715,2.14605,2.14685,679000000.0
2008-01-15 19:18:00,2.14685,2.14685,2.1464,2.14665,320400000.0
2008-01-15 19:19:00,2.1465,2.14665,2.14615,2.1463,347100000.0
2008-01-15 19:20:00,2.1463,2.1466,2.1461,2.1462,345100000.0
2008-01-15 19:21:00,2.14625,2.14635,2.1459,2.14605,286300000.0
2008-01-15 19:22:00,2.14605,2.14655,2.14585,2.14655,434900000.0
2008-01-15 19:23:00,2.14655,2.14665,2.1463,2.14665,148200000.0
2008-01-15 19:24:00,2.14665,2.14715,2.14645,2.1468,263100000.0
2008-01-15 19:25:00,2.1468,2.14695,2.14635,2.14635,145800000.0
2008-01-15 19:26:00,2.14635,2.1464,2.14625,2.1464,125300000.0
2008-01-15 19:27:00,2.14635,2.14665,2.14625,2.14665,294500000.0
2008-01-15 19:28:00,2.14665,2.14665,2.1459,2.1459,245700000.0
2008-01-15 19:29:00,2.1459,2.1461,2.14585,2.14605,58400000.0
2008-01-15 19:30:00,2.14605,2.1461,2.14555,2.14605,213500000.0
2008-01-15 19:31:00,2.14605,2.1461,2.14565,2.14575,127000000.0
2008-01-15 19:32:00,2.14575,2.14575,2.14555,2.1456,29800000.0
2008-01-15 19:33:00,2.14555,2.14575,2.14555,2.14555,266400000.0
2008-01-15 19:34:00,2.14555,2.14575,2.1455,2.1455,287700000.0
2008-01-15 19:35:00,2.1455,2.1456,2.14545,2.14545,67600000.0
2008-01-15 19:36:00,2.14545,2.14545,2.14515,2.14535,102000000.0
2008-01-15 19:37:00,2.1454,2.14565,2.1452,2.14535,132900000.0
2008-01-15 19:38:00,2.14535,2.14575,2.1453,2.14565,162800000.0
2008-01-15 19:39:00,2.14565,2.14585,2.14555,2.14555,126900000.0
2008-01-15 19:40:00,2.1456,2.14575,2.14555,2.14575,64200000.0
2008-01-15 19:41:00,2.14575,2.146,2.1457,2.1458,81000000.0
2008-01-15 19:42:00,2.14585,2.14625,2.1458,2.14625,85900000.0
2008-01-15 19:43:00,2.14625,2.14645,2.14625,2.1464,49300000.0
2008-01-15 19:44:00,2.1464,2.1465,2.14635,2.14645,56100000.0
2008-01-15 19:45:00,2.1465,2.1468,2.14635,2.14655,180500000.0
2008-01-15 19:46:00,2.14655,2.1469,2.14645,2.14665,495500000.0
2008-01-15 19:47:00,2.14675,2.14685,2.14615,2.14625,541800000.0
2008-01-15 19:48:00,2.14625,2.14625,2.14585,2.1459,435100000.0
2008-01-15 19:49:00,2.1459,2.1461,2.14565,2.1459,304000000.0
2008-01-15 19:50:00,2.1459,2.14595,2.14575,2.1458,247200000.0
2008-01-15 19:51:00,2.1458,2.1459,2.1458,2.1459,212800000.0
2008-01-15 19:52:00,2.1459,2.14605,2.1459,2.14605,448900000.0
2008-01-15 19:53:00,2.14605,2.14605,2.1458,2.1458,473900000.0
2008-01-15 19:54:00,2.1458,2.14595,2.14565,2.14585,492200000.0
2008-01-15 19:55:00,2.14585,2.1461,2.14585,2.1459,484800000.0
2008-01-15 19:56:00,2.1459,2.14595,2.14585,2.14585,290700000.0
2008-01-15 19:57:00,2.14585,2.14595,2.14555,2.14565,455299998.0
2008-01-15 19:58:00,2.14565,2.14595,2.14555,2.14565,584100002.0
2008-01-15 19:59:00,2.14565,2.14585,2.14555,2.14585,424500003.0
2008-01-15 20:00:00,2.14585,2.14595,2.14565,2.14595,278200000.0
2008-01-15 20:01:00,2.14595,2.14595,2.14575,2.14585,439300000.0
2008-01-15 20:02:00,2.14585,2.14605,2.14575,2.14575,404600000.0
2008-01-15 20:03:00,2.14575,2.14595,2.14575,2.14585,555700001.0
2008-01-15 20:04:00,2.14585,2.14615,2.14575,2.146,380000000.0
2008-01-15 20:05:00,2.14605,2.1463,2.14595,2.14625,236700000.0
2008-01-15 20:06:00,2.14625,2.14625,2.14615,2.14625,167000000.0
2008-01-15 20:07:00,2.1462,2.1465,2.1462,2.14645,232600000.0
2008-01-15 20:08:00,2.14645,2.14675,2.14615,2.14675,381700000.0
2008-01-15 20:09:00,2.14675,2.14705,2.14655,2.14655,436400000.0
2008-01-15 20:10:00,2.14655,2.14665,2.1463,2.14645,345100000.0
2008-01-15 20:11:00,2.14645,2.14665,2.14645,2.1466,360700000.0
2008-01-15 20:12:00,2.1466,2.14695,2.1466,2.14685,439900000.0
2008-01-15 20:13:00,2.14685,2.14685,2.1467,2.14685,282200000.0
2008-01-15 20:14:00,2.14685,2.14705,2.14675,2.147,340800000.0
2008-01-15 20:15:00,2.147,2.1474,2.14695,2.14715,398400000.0
2008-01-15 20:16:00,2.14715,2.1475,2.14685,2.14735,376600000.0
2008-01-15 20:17:00,2.14735,2.1476,2.1472,2.14745,320200000.0
2008-01-15 20:18:00,2.14745,2.14805,2.14745,2.1477,333900000.0
2008-01-15 20:19:00,2.1477,2.1482,2.14765,2.1482,310400000.0
2008-01-15 20:20:00,2.1482,2.1488,2.14815,2.14855,280900000.0
2008-01-15 20:21:00,2.14855,2.1492,2.14855,2.14865,418000000.0
2008-01-15 20:22:00,2.14855,2.14885,2.14855,2.14875,253800000.0
2008-01-15 20:23:00,2.14875,2.14885,2.14845,2.1486,386000000.0
2008-01-15 20:24:00,2.1486,2.14895,2.14855,2.1486,514800000.0
2008-01-15 20:25:00,2.1486,2.14865,2.1481,2.1485,386500000.0
2008-01-15 20:26:00,2.1485,2.14885,2.1485,2.14885,187200000.0
2008-01-15 20:27:00,2.14885,2.1489,2.14855,2.14855,309000000.0
2008-01-15 20:28:00,2.14865,2.14865,2.14825,2.1484,276700000.0
2008-01-15 20:29:00,2.1484,2.14845,2.14795,2.1484,396100002.0
2008-01-15 20:30:00,2.1484,2.14845,2.14815,2.14815,209600000.0
2008-01-15 20:31:00,2.14825,2.1488,2.14805,2.14845,505000000.0
2008-01-15 20:32:00,2.14845,2.14845,2.14795,2.14805,430400000.0
2008-01-15 20:33:00,2.14805,2.14815,2.14795,2.1481,363000003.0
2008-01-15 20:34:00,2.1481,2.1481,2.14755,2.14755,366400000.0
2008-01-15 20:35:00,2.14755,2.14755,2.14745,2.1475,196100000.0
2008-01-15 20:36:00,2.14755,2.1477,2.14735,2.1477,251200000.0
2008-01-15 20:37:00,2.1477,2.14775,2.1475,2.14765,255200000.0
2008-01-15 20:38:00,2.14765,2.14775,2.14745,2.14745,441600000.0
2008-01-15 20:39:00,2.14755,2.14805,2.14755,2.14775,350700000.0
2008-01-15 20:40:00,2.14775,2.14795,2.14775,2.1478,410600000.0
2008-01-15 20:41:00,2.1478,2.1481,2.14765,2.148,259500000.0
2008-01-15 20:42:00,2.148,2.14825,2.14795,2.14815,245100000.0
2008-01-15 20:43:00,2.14815,2.14825,2.148,2.14825,432200000.0
2008-01-15 20:44:00,2.14825,2.14835,2.14795,2.14825,314400000.0
2008-01-15 20:45:00,2.14825,2.14825,2.14805,2.1481,473400000.0
2008-01-15 20:46:00,2.14815,2.14815,2.14805,2.14805,175200000.0
2008-01-15 20:47:00,2.14805,2.14815,2.14795,2.14805,172900000.0
2008-01-15 20:48:00,2.14815,2.14815,2.14795,2.14795,325400000.0
2008-01-15 20:49:00,2.14795,2.14795,2.14785,2.14785,251000000.0
2008-01-15 20:50:00,2.14785,2.14805,2.14765,2.1479,404200000.0
2008-01-15 20:51:00,2.1479,2.14815,2.1478,2.14795,217100000.0
2008-01-15 20:52:00,2.14815,2.14815,2.14785,2.14805,273400000.0
2008-01-15 20:53:00,2.14805,2.14815,2.14795,2.14805,299000000.0
2008-01-15 20:54:00,2.14805,2.14825,2.148,2.14815,393600000.0
2008-01-15 20:55:00,2.1482,2.14835,2.14795,2.14815,291600000.0
2008-01-15 20:56:00,2.14815,2.14815,2.14805,2.14815,162400000.0
2008-01-15 20:57:00,2.14815,2.1482,2.14805,2.14805,68800000.0
2008-01-15 20:58:00,2.14805,2.14815,2.14805,2.14815,192000000.0
2008-01-15 20:59:00,2.14815,2.14845,2.14815,2.14835,254600000.0
2008-01-15 21:00:00,2.14835,2.14855,2.1483,2.14845,353200000.0
2008-01-15 21:01:00,2.14845,2.1485,2.14845,2.14845,150400000.0
2008-01-15 21:02:00,2.14845,2.1485,2.14815,2.14825,381100000.0
2008-01-15 21:03:00,2.14825,2.1484,2.14825,2.1483,149400000.0
2008-01-15 21:04:00,2.1483,2.14875,2.1483,2.14865,346900000.0
2008-01-15 21:05:00,2.14865,2.14875,2.1486,2.14875,121200000.0
2008-01-15 21:06:00,2.14875,2.1492,2.14875,2.14885,757300000.0
2008-01-15 21:07:00,2.14885,2.14895,2.14835,2.14855,545400000.0
2008-01-15 21:08:00,2.14855,2.14865,2.14785,2.14815,691000001.0
2008-01-15 21:09:00,2.1481,2.1482,2.14745,2.1481,367500000.0
2008-01-15 21:10:00,2.1481,2.14845,2.1481,2.14825,132400000.0
2008-01-15 21:11:00,2.14815,2.14855,2.1478,2.1479,253800000.0
2008-01-15 21:12:00,2.148,2.14815,2.1478,2.1481,246900000.0
2008-01-15 21:13:00,2.1481,2.14825,2.14745,2.14785,268600000.0
2008-01-15 21:14:00,2.14785,2.14835,2.14775,2.14785,175000000.0
2008-01-15 21:15:00,2.14785,2.14795,2.1477,2.1478,111900000.0
2008-01-15 21:16:00,2.1478,2.1478,2.1476,2.14765,43800000.0
2008-01-15 21:17:00,2.14765,2.14785,2.14725,2.1475,293800000.0
2008-01-15 21:18:00,2.1475,2.14775,2.14705,2.14725,402800000.0
2008-01-15 21:19:00,2.14725,2.14745,2.1469,2.1469,284300000.0
2008-01-15 21:20:00,2.1469,2.14735,2.1469,2.1473,477900000.0
2008-01-15 21:21:00,2.1473,2.14735,2.14705,2.1472,164600000.0
2008-01-15 21:22:00,2.1472,2.14745,2.1472,2.14745,106400000.0
2008-01-15 21:23:00,2.14745,2.14775,2.14705,2.1471,296100000.0
2008-01-15 21:24:00,2.1471,2.1471,2.1463,2.14675,162700000.0
2008-01-15 21:25:00,2.14675,2.14675,2.14635,2.1464,423300000.0
2008-01-15 21:26:00,2.14655,2.14665,2.1464,2.14645,315200000.0
2008-01-15 21:27:00,2.14645,2.14665,2.14585,2.14615,278300000.0
2008-01-15 21:28:00,2.14615,2.14635,2.14545,2.14545,308300000.0
2008-01-15 21:29:00,2.14545,2.14565,2.14505,2.14545,423100000.0
2008-01-15 21:30:00,2.14545,2.14565,2.14525,2.14565,354200000.0
2008-01-15 21:31:00,2.1454,2.14625,2.1451,2.14605,380900000.0
2008-01-15 21:32:00,2.146,2.14605,2.1458,2.1459,140000000.0
2008-01-15 21:33:00,2.14585,2.14615,2.14575,2.14595,163400000.0
2008-01-15 21:34:00,2.14595,2.1464,2.14595,2.1464,213900000.0
2008-01-15 21:35:00,2.1464,2.1465,2.14615,2.14615,216200000.0
2008-01-15 21:36:00,2.14615,2.14615,2.14585,2.14585,155300000.0
2008-01-15 21:37:00,2.14585,2.14585,2.14565,2.14565,107600000.0
2008-01-15 21:38:00,2.14565,2.146,2.14565,2.14585,58700000.0
2008-01-15 21:39:00,2.14585,2.14595,2.14555,2.1456,113900000.0
2008-01-15 21:40:00,2.14555,2.1458,2.1455,2.1457,191400000.0
2008-01-15 21:41:00,2.1457,2.14615,2.1457,2.14615,189700000.0
2008-01-15 21:42:00,2.14615,2.14645,2.14585,2.14605,208700000.0
2008-01-15 21:43:00,2.14605,2.14615,2.14575,2.14615,196000000.0
2008-01-15 21:44:00,2.14605,2.1465,2.14605,2.14625,250700000.0
2008-01-15 21:45:00,2.14625,2.14645,2.146,2.14615,257100000.0
2008-01-15 21:46:00,2.1461,2.14635,2.14595,2.14625,231300000.0
2008-01-15 21:47:00,2.14625,2.14625,2.14605,2.14605,278400000.0
2008-01-15 21:48:00,2.14615,2.14635,2.14605,2.1462,330500000.0
2008-01-15 21:49:00,2.1462,2.14625,2.14595,2.14595,258300000.0
2008-01-15 21:50:00,2.14595,2.14595,2.14575,2.14575,264900000.0
2008-01-15 21:51:00,2.14575,2.14585,2.14565,2.14575,278500000.0
2008-01-15 21:52:00,2.14575,2.14575,2.1453,2.14535,279600000.0
2008-01-15 21:53:00,2.14535,2.14555,2.14405,2.14435,347100000.0
2008-01-15 21:54:00,2.14435,2.14455,2.1433,2.14365,474500000.0
2008-01-15 21:55:00,2.14365,2.14445,2.14335,2.1443,323000000.0
2008-01-15 21:56:00,2.1443,2.14435,2.14355,2.14385,367700000.0
2008-01-15 21:57:00,2.14375,2.1439,2.1432,2.14385,601000000.0
2008-01-15 21:58:00,2.14385,2.1439,2.14335,2.14335,278900000.0
2008-01-15 21:59:00,2.1434,2.14375,2.14315,2.14335,459200000.0
2008-01-15 22:00:00,2.1434,2.14455,2.1432,2.1444,344000000.0
2008-01-15 22:01:00,2.1444,2.1445,2.14385,2.14405,259200000.0
2008-01-15 22:02:00,2.14395,2.14425,2.1434,2.14385,486299999.0
2008-01-15 22:03:00,2.14385,2.1439,2.14355,2.1437,419600000.0
2008-01-15 22:04:00,2.1437,2.14395,2.1432,2.1432,347600000.0
2008-01-15 22:05:00,2.14325,2.14355,2.14295,2.14345,273300000.0
2008-01-15 22:06:00,2.14345,2.1438,2.14335,2.1438,164500000.0
2008-01-15 22:07:00,2.1438,2.1438,2.14335,2.14345,55100000.0
2008-01-15 22:08:00,2.14345,2.1436,2.14335,2.1436,100900000.0
2008-01-15 22:09:00,2.1436,2.14365,2.1435,2.1435,56600000.0
2008-01-15 22:10:00,2.14375,2.14375,2.14305,2.14315,133200000.0
2008-01-15 22:11:00,2.14305,2.1435,2.143,2.1434,236900000.0
2008-01-15 22:12:00,2.1434,2.1434,2.143,2.14325,205900000.0
2008-01-15 22:13:00,2.14325,2.14375,2.1432,2.14335,329100000.0
2008-01-15 22:14:00,2.14335,2.14405,2.14335,2.14395,172200000.0
2008-01-15 22:15:00,2.14395,2.14415,2.1437,2.14375,207400000.0
2008-01-15 22:16:00,2.14375,2.14395,2.14375,2.14395,250500000.0
2008-01-15 22:17:00,2.14395,2.14395,2.1437,2.1438,153300000.0
2008-01-15 22:18:00,2.14385,2.14415,2.14365,2.14395,225600000.0
2008-01-15 22:19:00,2.14395,2.14405,2.14395,2.14405,141900000.0
2008-01-15 22:20:00,2.14405,2.14435,2.14405,2.14425,272500000.0
2008-01-15 22:21:00,2.14425,2.1447,2.14415,2.14435,349800000.0
2008-01-15 22:22:00,2.14425,2.1443,2.144,2.14425,312200000.0
2008-01-15 22:23:00,2.14425,2.14425,2.14385,2.14385,297700000.0
2008-01-15 22:24:00,2.14395,2.14405,2.14365,2.14405,427600000.0
2008-01-15 22:25:00,2.14405,2.14415,2.1439,2.14405,340900000.0
2008-01-15 22:26:00,2.14405,2.14445,2.14395,2.14435,336500000.0
2008-01-15 22:27:00,2.14425,2.1444,2.14405,2.1443,340900000.0
2008-01-15 22:28:00,2.14435,2.1444,2.14415,2.14425,226400000.0
2008-01-15 22:29:00,2.14425,2.14425,2.14395,2.14405,163900000.0
2008-01-15 22:30:00,2.14405,2.14435,2.14395,2.1442,225500000.0
2008-01-15 22:31:00,2.1442,2.14445,2.14405,2.14445,214500000.0
2008-01-15 22:32:00,2.14445,2.14465,2.14435,2.14465,165700000.0
2008-01-15 22:33:00,2.14465,2.14465,2.14435,2.14445,135700000.0
2008-01-15 22:34:00,2.14445,2.14455,2.14435,2.14455,47000000.0
2008-01-15 22:35:00,2.14455,2.14505,2.14455,2.14495,438100000.0
2008-01-15 22:36:00,2.14495,2.14495,2.14475,2.14495,191200000.0
2008-01-15 22:37:00,2.14495,2.14515,2.14475,2.14495,378600000.0
2008-01-15 22:38:00,2.14495,2.14495,2.14475,2.14475,491100000.0
2008-01-15 22:39:00,2.14475,2.14485,2.14465,2.14465,411800000.0
2008-01-15 22:40:00,2.14465,2.14465,2.14445,2.14455,463100000.0
2008-01-15 22:41:00,2.14455,2.14485,2.14445,2.14465,440000000.0
2008-01-15 22:42:00,2.14465,2.14495,2.14445,2.14475,417400000.0
2008-01-15 22:43:00,2.14465,2.14495,2.14455,2.14495,356700000.0
2008-01-15 22:44:00,2.145,2.14545,2.14485,2.14505,660999999.0
2008-01-15 22:45:00,2.14505,2.14505,2.14485,2.14505,498800000.0
2008-01-15 22:46:00,2.14505,2.14525,2.14475,2.14505,173200000.0
2008-01-15 22:47:00,2.14505,2.14515,2.14495,2.145,507800000.0
2008-01-15 22:48:00,2.145,2.14515,2.14485,2.145,511800001.0
2008-01-15 22:49:00,2.14505,2.14505,2.1449,2.145,329100000.0
2008-01-15 22:50:00,2.145,2.14505,2.14485,2.14485,73900000.0
2008-01-15 22:51:00,2.14485,2.14505,2.14485,2.14505,357900000.0
2008-01-15 22:52:00,2.14505,2.14545,2.14505,2.14515,113600000.0
2008-01-15 22:53:00,2.14515,2.14525,2.14495,2.14495,296900000.0
2008-01-15 22:54:00,2.14495,2.14505,2.14495,2.14505,163300000.0
2008-01-15 22:55:00,2.145,2.145,2.1445,2.1446,552500000.0
2008-01-15 22:56:00,2.14465,2.14465,2.14435,2.14465,264200000.0
2008-01-15 22:57:00,2.14465,2.14495,2.1445,2.14475,274000000.0
2008-01-15 22:58:00,2.14475,2.14525,2.14455,2.14495,412400000.0
2008-01-15 22:59:00,2.1449,2.14495,2.14455,2.1449,294800000.0
2008-01-15 23:00:00,2.14485,2.14505,2.14475,2.14485,442100001.0
2008-01-15 23:01:00,2.14485,2.14515,2.14475,2.14515,212100000.0
2008-01-15 23:02:00,2.14515,2.14525,2.14455,2.14475,351100000.0
2008-01-15 23:03:00,2.14475,2.14645,2.14465,2.14595,594100000.0
2008-01-15 23:04:00,2.14595,2.14605,2.14475,2.14475,705000000.0
2008-01-15 23:05:00,2.14475,2.14495,2.14435,2.14475,421600000.0
2008-01-15 23:06:00,2.14475,2.14525,2.14435,2.14495,372000000.0
2008-01-15 23:07:00,2.14495,2.14555,2.14495,2.14535,426400000.0
2008-01-15 23:08:00,2.14535,2.14575,2.14535,2.14555,489200000.0
2008-01-15 23:09:00,2.14555,2.14565,2.14525,2.14565,348400000.0
2008-01-15 23:10:00,2.14565,2.14585,2.14525,2.14565,386400000.0
2008-01-15 23:11:00,2.14565,2.1459,2.14565,2.14585,216800000.0
2008-01-15 23:12:00,2.14585,2.14595,2.14555,2.1456,214800000.0
2008-01-15 23:13:00,2.14575,2.14635,2.1457,2.14605,318400000.0
2008-01-15 23:14:00,2.14605,2.14695,2.14585,2.14675,381500000.0
2008-01-15 23:15:00,2.14675,2.14675,2.14635,2.14635,188400000.0
2008-01-15 23:16:00,2.14635,2.14645,2.146,2.14645,267500000.0
2008-01-15 23:17:00,2.14645,2.14645,2.14545,2.14565,369400000.0
2008-01-15 23:18:00,2.14565,2.14565,2.14545,2.14555,193500000.0
2008-01-15 23:19:00,2.14555,2.14585,2.14515,2.14515,327100000.0
2008-01-15 23:20:00,2.14515,2.14565,2.14475,2.1456,483600000.0
2008-01-15 23:21:00,2.1456,2.14565,2.14485,2.14495,473000000.0
2008-01-15 23:22:00,2.14515,2.14515,2.14405,2.14425,704300000.0
2008-01-15 23:23:00,2.14415,2.14435,2.14415,2.14415,413800001.0
2008-01-15 23:24:00,2.14415,2.14425,2.14395,2.14395,358600000.0
2008-01-15 23:25:00,2.14395,2.14435,2.14385,2.14385,363400000.0
2008-01-15 23:26:00,2.14385,2.1442,2.14385,2.144,176500000.0
2008-01-15 23:27:00,2.144,2.1442,2.14395,2.1441,72200000.0
2008-01-15 23:28:00,2.1441,2.1447,2.1441,2.14465,249200000.0
2008-01-15 23:29:00,2.14465,2.14465,2.14415,2.1444,226000000.0
2008-01-15 23:30:00,2.1444,2.1444,2.14405,2.1442,120800000.0
2008-01-15 23:31:00,2.1442,2.1442,2.1439,2.144,395700000.0
2008-01-15 23:32:00,2.14415,2.14415,2.14385,2.14395,173800000.0
2008-01-15 23:33:00,2.14395,2.14405,2.14365,2.14375,236000000.0
2008-01-15 23:34:00,2.14365,2.14385,2.1432,2.14355,215500000.0
2008-01-15 23:35:00,2.14355,2.14385,2.14335,2.14345,202400000.0
2008-01-15 23:36:00,2.14345,2.14355,2.1426,2.1427,249600000.0
2008-01-15 23:37:00,2.14265,2.14325,2.14265,2.1432,170600000.0
2008-01-15 23:38:00,2.14325,2.14345,2.14295,2.14335,187600000.0
2008-01-15 23:39:00,2.14345,2.14375,2.14335,2.14355,246400000.0
2008-01-15 23:40:00,2.14355,2.14375,2.14355,2.14375,289600000.0
2008-01-15 23:41:00,2.1438,2.14385,2.14345,2.14385,221300000.0
2008-01-15 23:42:00,2.14385,2.144,2.14375,2.14375,222800000.0
2008-01-15 23:43:00,2.14375,2.14385,2.14365,2.14375,273500000.0
2008-01-15 23:44:00,2.14375,2.14385,2.14355,2.1436,228800000.0
2008-01-15 23:45:00,2.14365,2.14405,2.1436,2.14405,220800000.0
2008-01-15 23:46:00,2.14405,2.14425,2.14375,2.14405,173000000.0
2008-01-15 23:47:00,2.14405,2.14425,2.14375,2.14405,189600000.0
2008-01-15 23:48:00,2.14405,2.14425,2.14385,2.14425,206600000.0
2008-01-15 23:49:00,2.14425,2.1449,2.14395,2.14455,291800000.0
2008-01-15 23:50:00,2.14455,2.14475,2.14425,2.14425,311400000.0
2008-01-15 23:51:00,2.14425,2.14485,2.1441,2.14475,397900000.0
2008-01-15 23:52:00,2.1448,2.14485,2.14445,2.14455,462400000.0
2008-01-15 23:53:00,2.14465,2.14465,2.14445,2.14455,368800000.0
2008-01-15 23:54:00,2.14455,2.14475,2.14455,2.14465,153600000.0
2008-01-15 23:55:00,2.14465,2.14475,2.1443,2.14475,175500000.0
2008-01-15 23:56:00,2.14475,2.14475,2.1445,2.1447,198700000.0
2008-01-15 23:57:00,2.1447,2.1449,2.14465,2.1449,165600000.0
2008-01-15 23:58:00,2.1449,2.1449,2.1442,2.14465,407400000.0
2008-01-15 23:59:00,2.1446,2.1447,2.1443,2.1447,305600000.0
2008-01-16 00:00:00,2.1447,2.1449,2.1447,2.1447,267200000.0
2008-01-16 00:01:00,2.1447,2.1447,2.1435,2.1436,311200000.0
2008-01-16 00:02:00,2.1436,2.1439,2.1435,2.1436,175200000.0
2008-01-16 00:03:00,2.1436,2.1437,2.1435,2.14365,124800000.0
2008-01-16 00:04:00,2.14365,2.1442,2.1435,2.1439,285900000.0
2008-01-16 00:05:00,2.1439,2.1442,2.1439,2.1441,344400000.0
2008-01-16 00:06:00,2.1441,2.1441,2.1438,2.144,323500000.0
2008-01-16 00:07:00,2.144,2.145,2.1435,2.145,348100000.0
2008-01-16 00:08:00,2.145,2.145,2.1436,2.144,408300000.0
2008-01-16 00:09:00,2.1441,2.1453,2.1441,2.1451,327900000.0
2008-01-16 00:10:00,2.1451,2.1456,2.1448,2.1454,126400000.0
2008-01-16 00:11:00,2.1454,2.1457,2.144,2.1457,328800000.0
2008-01-16 00:12:00,2.1457,2.1462,2.1456,2.1458,88800000.0
2008-01-16 00:13:00,2.1458,2.14615,2.1453,2.14565,270600000.0
2008-01-16 00:14:00,2.14585,2.146,2.1453,2.1458,289400000.0
2008-01-16 00:15:00,2.1458,2.1458,2.1451,2.1451,148600000.0
2008-01-16 00:16:00,2.1451,2.1454,2.14385,2.14405,420500000.0
2008-01-16 00:17:00,2.14405,2.1443,2.1437,2.1437,489600000.0
2008-01-16 00:18:00,2.1442,2.1445,2.1437,2.1445,517300000.0
2008-01-16 00:19:00,2.1445,2.14505,2.1445,2.14505,205100000.0
2008-01-16 00:20:00,2.14505,2.1453,2.14465,2.14475,229600000.0
2008-01-16 00:21:00,2.14475,2.1454,2.1446,2.1449,321000000.0
2008-01-16 00:22:00,2.145,2.1456,2.145,2.1452,217400000.0
2008-01-16 00:23:00,2.1452,2.1452,2.1449,2.1452,277300000.0
2008-01-16 00:24:00,2.1451,2.1455,2.143,2.1434,603200000.0
2008-01-16 00:25:00,2.1434,2.1434,2.1425,2.1429,440400000.0
2008-01-16 00:26:00,2.1428,2.143,2.1422,2.1426,539400000.0
2008-01-16 00:27:00,2.1426,2.1426,2.1424,2.1426,442800000.0
2008-01-16 00:28:00,2.1426,2.1427,2.1418,2.142,530200000.0
2008-01-16 00:29:00,2.142,2.1423,2.1417,2.1422,527700000.0
2008-01-16 00:30:00,2.1421,2.1422,2.1413,2.1419,458600000.0
2008-01-16 00:31:00,2.1419,2.1426,2.14175,2.1423,317400000.0
2008-01-16 00:32:00,2.1423,2.1423,2.1417,2.14185,357300000.0
2008-01-16 00:33:00,2.1419,2.1423,2.1418,2.1419,275200000.0
2008-01-16 00:34:00,2.1419,2.142,2.1419,2.142,176500000.0
2008-01-16 00:35:00,2.142,2.142,2.1415,2.1418,307900000.0
2008-01-16 00:36:00,2.1418,2.1421,2.1418,2.1418,214800000.0
2008-01-16 00:37:00,2.1418,2.142,2.1416,2.1417,300600000.0
2008-01-16 00:38:00,2.1417,2.1417,2.1416,2.1417,204000000.0
2008-01-16 00:39:00,2.14155,2.14155,2.1414,2.1414,74400000.0
2008-01-16 00:40:00,2.1414,2.1426,2.1414,2.1426,129700000.0
2008-01-16 00:41:00,2.1426,2.1426,2.1422,2.1423,60600000.0
2008-01-16 00:42:00,2.1423,2.1423,2.1421,2.1421,272600000.0
2008-01-16 00:43:00,2.1421,2.1422,2.1415,2.1415,276400000.0
2008-01-16 00:44:00,2.1415,2.1416,2.1415,2.1415,166200000.0
2008-01-16 00:45:00,2.1415,2.1416,2.1414,2.1415,44300000.0
2008-01-16 00:46:00,2.1414,2.1416,2.14125,2.1413,246000000.0
2008-01-16 00:47:00,2.1413,2.1416,2.1413,2.1415,181100000.0
2008-01-16 00:48:00,2.1415,2.1417,2.1415,2.1417,218100000.0
2008-01-16 00:49:00,2.1417,2.1419,2.1417,2.14185,160800000.0
2008-01-16 00:50:00,2.1419,2.1421,2.14175,2.14205,222000000.0
2008-01-16 00:51:00,2.14205,2.1421,2.14195,2.142,148300000.0
2008-01-16 00:52:00,2.1421,2.1421,2.142,2.1421,106200000.0
2008-01-16 00:53:00,2.1421,2.1421,2.1419,2.142,153000000.0
2008-01-16 00:54:00,2.142,2.1422,2.142,2.14215,228800000.0
2008-01-16 00:55:00,2.14215,2.14225,2.1421,2.1422,113400000.0
2008-01-16 00:56:00,2.1421,2.1425,2.1419,2.1424,428500000.0
2008-01-16 00:57:00,2.1424,2.1425,2.1422,2.1424,290900000.0
2008-01-16 00:58:00,2.1424,2.1428,2.1423,2.1428,280500000.0
2008-01-16 00:59:00,2.1428,2.1428,2.14255,2.1427,235200000.0
2008-01-16 01:00:00,2.1427,2.1428,2.1419,2.1419,344800000.0
2008-01-16 01:01:00,2.1421,2.1421,2.14175,2.14175,141600000.0
2008-01-16 01:02:00,2.14175,2.1421,2.1417,2.1421,236800000.0
2008-01-16 01:03:00,2.1421,2.1423,2.14205,2.1423,98400000.0
2008-01-16 01:04:00,2.1423,2.1425,2.1421,2.1425,127000000.0
2008-01-16 01:05:00,2.1425,2.1428,2.1423,2.1424,351200000.0
2008-01-16 01:06:00,2.1424,2.1426,2.14215,2.14245,286900000.0
2008-01-16 01:07:00,2.14245,2.14245,2.1417,2.1417,288600000.0
2008-01-16 01:08:00,2.1417,2.142,2.1411,2.1413,356800000.0
2008-01-16 01:09:00,2.1413,2.14145,2.14105,2.1414,339200000.0
2008-01-16 01:10:00,2.1414,2.1417,2.1414,2.14145,363500000.0
2008-01-16 01:11:00,2.14145,2.1421,2.14,2.14035,403400000.0
2008-01-16 01:12:00,2.14035,2.14035,2.14005,2.14015,347400000.0
2008-01-16 01:13:00,2.14015,2.14015,2.1389,2.13955,618700000.0
2008-01-16 01:14:00,2.13955,2.1396,2.139,2.1391,465600000.0
2008-01-16 01:15:00,2.1391,2.1394,2.139,2.13915,490800000.0
2008-01-16 01:16:00,2.13915,2.1397,2.13875,2.13925,404800000.0
2008-01-16 01:17:00,2.13925,2.13935,2.1388,2.13885,537200000.0
2008-01-16 01:18:00,2.13895,2.13925,2.13885,2.13925,216400000.0
2008-01-16 01:19:00,2.13925,2.13955,2.13895,2.13935,250200000.0
2008-01-16 01:20:00,2.13935,2.1394,2.13895,2.13905,256200000.0
2008-01-16 01:21:00,2.13905,2.13905,2.13835,2.1387,357900000.0
2008-01-16 01:22:00,2.1387,2.1389,2.13855,2.1388,183700000.0
2008-01-16 01:23:00,2.13885,2.13955,2.13855,2.139,332800000.0
2008-01-16 01:24:00,2.139,2.13915,2.1387,2.13885,153800000.0
2008-01-16 01:25:00,2.13885,2.1389,2.13855,2.13875,279100000.0
2008-01-16 01:26:00,2.1386,2.13875,2.13845,2.13865,400000000.0
2008-01-16 01:27:00,2.13865,2.13915,2.13845,2.13905,363300000.0
2008-01-16 01:28:00,2.13905,2.1393,2.13895,2.1393,132200000.0
2008-01-16 01:29:00,2.1393,2.1393,2.13815,2.13835,380300000.0
2008-01-16 01:30:00,2.13835,2.13855,2.13825,2.13855,209400000.0
2008-01-16 01:31:00,2.13855,2.13895,2.13825,2.13895,289600000.0
2008-01-16 01:32:00,2.13885,2.1392,2.1386,2.13915,191900000.0
2008-01-16 01:33:00,2.13915,2.1396,2.13895,2.13895,239300000.0
2008-01-16 01:34:00,2.13895,2.1392,2.13865,2.13895,289299999.0
2008-01-16 01:35:00,2.13895,2.13925,2.13875,2.13895,165300000.0
2008-01-16 01:36:00,2.13895,2.139,2.13885,2.13895,49000000.0
2008-01-16 01:37:00,2.139,2.139,2.13775,2.13795,164900000.0
2008-01-16 01:38:00,2.13795,2.1383,2.1377,2.1379,273200000.0
2008-01-16 01:39:00,2.1379,2.13795,2.13765,2.13775,408600000.0
2008-01-16 01:40:00,2.13775,2.1379,2.13755,2.1378,305800000.0
2008-01-16 01:41:00,2.1378,2.13815,2.13775,2.13785,220400000.0
2008-01-16 01:42:00,2.13785,2.138,2.13785,2.13795,249100000.0
2008-01-16 01:43:00,2.13795,2.13805,2.13775,2.13785,338000000.0
2008-01-16 01:44:00,2.13785,2.13795,2.1378,2.13785,278600000.0
2008-01-16 01:45:00,2.13775,2.13795,2.13755,2.13755,150600000.0
2008-01-16 01:46:00,2.13755,2.13835,2.13755,2.13785,247200000.0
2008-01-16 01:47:00,2.13785,2.13835,2.13775,2.13805,338300000.0
2008-01-16 01:48:00,2.13805,2.13825,2.1372,2.1377,432000000.0
2008-01-16 01:49:00,2.1377,2.13805,2.13735,2.13775,248300000.0
2008-01-16 01:50:00,2.13775,2.13795,2.13705,2.13725,222200000.0
2008-01-16 01:51:00,2.13725,2.13725,2.13635,2.13665,594200000.0
2008-01-16 01:52:00,2.13645,2.13775,2.13645,2.13755,472000000.0
2008-01-16 01:53:00,2.13755,2.13775,2.13705,2.13755,544200000.0
2008-01-16 01:54:00,2.13755,2.13765,2.1373,2.13755,401800000.0
2008-01-16 01:55:00,2.1373,2.1375,2.13695,2.137,246700000.0
2008-01-16 01:56:00,2.137,2.13725,2.1369,2.13695,71700000.0
2008-01-16 01:57:00,2.13695,2.137,2.13645,2.13665,374100000.0
2008-01-16 01:58:00,2.13695,2.1371,2.13625,2.13705,578300000.0
2008-01-16 01:59:00,2.13705,2.13705,2.1363,2.1363,151200000.0
2008-01-16 02:00:00,2.1363,2.1368,2.13595,2.13625,507200000.0
2008-01-16 02:01:00,2.13635,2.13685,2.13615,2.1365,399900000.0
2008-01-16 02:02:00,2.13655,2.13705,2.13605,2.13635,318400000.0
2008-01-16 02:03:00,2.13635,2.13685,2.13615,2.13625,419900000.0
2008-01-16 02:04:00,2.13625,2.13635,2.13595,2.13615,506400000.0
2008-01-16 02:05:00,2.13615,2.13655,2.13575,2.13635,364900000.0
2008-01-16 02:06:00,2.13635,2.13675,2.13635,2.13635,319900000.0
2008-01-16 02:07:00,2.13635,2.13695,2.13635,2.1367,418200000.0
2008-01-16 02:08:00,2.1367,2.13715,2.13665,2.137,188900000.0
2008-01-16 02:09:00,2.1368,2.137,2.13655,2.13665,307700000.0
2008-01-16 02:10:00,2.13665,2.13665,2.13635,2.1366,334100000.0
2008-01-16 02:11:00,2.1366,2.1375,2.1366,2.13715,270800000.0
2008-01-16 02:12:00,2.13715,2.13765,2.13685,2.1375,491900001.0
2008-01-16 02:13:00,2.13755,2.1376,2.13705,2.1371,307600000.0
2008-01-16 02:14:00,2.1371,2.13735,2.13705,2.13735,246400000.0
2008-01-16 02:15:00,2.13735,2.1379,2.13705,2.1379,373700000.0
2008-01-16 02:16:00,2.138,2.13805,2.13755,2.13775,435100000.0
2008-01-16 02:17:00,2.13775,2.13795,2.13715,2.13735,390400000.0
2008-01-16 02:18:00,2.13735,2.1378,2.13725,2.1373,385500000.0
2008-01-16 02:19:00,2.1373,2.1375,2.1373,2.1374,333200000.0
2008-01-16 02:20:00,2.1374,2.1378,2.13725,2.1378,315200000.0
2008-01-16 02:21:00,2.1378,2.13835,2.1376,2.13825,408100000.0
2008-01-16 02:22:00,2.1382,2.13855,2.1379,2.13815,455200000.0
2008-01-16 02:23:00,2.13815,2.13845,2.13805,2.13825,222100000.0
2008-01-16 02:24:00,2.13825,2.13835,2.13815,2.13815,164900000.0
2008-01-16 02:25:00,2.13815,2.1383,2.1379,2.13815,272600000.0
2008-01-16 02:26:00,2.13815,2.1384,2.13805,2.1384,275100000.0
2008-01-16 02:27:00,2.1384,2.13855,2.13825,2.13825,297000000.0
2008-01-16 02:28:00,2.13825,2.1383,2.138,2.138,96500000.0
2008-01-16 02:29:00,2.138,2.1385,2.138,2.1382,329500000.0
2008-01-16 02:30:00,2.1383,2.1383,2.1382,2.13825,212200000.0
2008-01-16 02:31:00,2.13825,2.13885,2.1382,2.13845,207900000.0
2008-01-16 02:32:00,2.13845,2.13875,2.13835,2.13845,167100000.0
2008-01-16 02:33:00,2.13845,2.13905,2.13815,2.13865,160200000.0
2008-01-16 02:34:00,2.13865,2.13865,2.1385,2.1385,93600000.0
2008-01-16 02:35:00,2.1385,2.13865,2.13785,2.13785,272000000.0
2008-01-16 02:36:00,2.13785,2.13815,2.13785,2.138,207100000.0
2008-01-16 02:37:00,2.138,2.138,2.13785,2.138,260200000.0
2008-01-16 02:38:00,2.138,2.13815,2.1378,2.13785,352800000.0
2008-01-16 02:39:00,2.13785,2.13785,2.13725,2.13725,330200000.0
2008-01-16 02:40:00,2.13725,2.13765,2.13705,2.13725,482500000.0
2008-01-16 02:41:00,2.13725,2.1375,2.1372,2.1374,178600000.0
2008-01-16 02:42:00,2.1374,2.1375,2.1372,2.1373,148400003.0
2008-01-16 02:43:00,2.13735,2.13785,2.13725,2.13725,622300000.0
2008-01-16 02:44:00,2.13725,2.1375,2.13725,2.1375,1064200000.0
2008-01-16 02:45:00,2.1375,2.1377,2.13715,2.13735,420800000.0
2008-01-16 02:46:00,2.13735,2.13785,2.1373,2.1374,370800000.0
2008-01-16 02:47:00,2.1375,2.1378,2.13735,2.13775,211100000.0
2008-01-16 02:48:00,2.13775,2.13775,2.13725,2.13735,295000000.0
2008-01-16 02:49:00,2.13735,2.13735,2.13715,2.13715,78300000.0
2008-01-16 02:50:00,2.1373,2.13785,2.13725,2.13785,145600000.0
2008-01-16 02:51:00,2.13785,2.13785,2.13745,2.13755,438800000.0
2008-01-16 02:52:00,2.13755,2.13785,2.13755,2.13775,175500000.0
2008-01-16 02:53:00,2.13775,2.1383,2.13725,2.13785,445700000.0
2008-01-16 02:54:00,2.13785,2.13785,2.1372,2.1374,315700000.0
2008-01-16 02:55:00,2.1374,2.13845,2.13725,2.13765,243400000.0
2008-01-16 02:56:00,2.13765,2.13775,2.13755,2.13775,304000000.0
2008-01-16 02:57:00,2.13775,2.13785,2.13735,2.1374,343100000.0
2008-01-16 02:58:00,2.13745,2.13785,2.13735,2.13745,103600000.0
2008-01-16 02:59:00,2.13745,2.1378,2.13695,2.13705,152100000.0
2008-01-16 03:00:00,2.13695,2.13735,2.13675,2.13735,116900000.0
2008-01-16 03:01:00,2.13735,2.13765,2.13725,2.1376,173600000.0
2008-01-16 03:02:00,2.13765,2.13785,2.13765,2.13785,131200000.0
2008-01-16 03:03:00,2.13785,2.13795,2.1373,2.13755,482200000.0
2008-01-16 03:04:00,2.13765,2.13785,2.13765,2.13765,155100000.0
2008-01-16 03:05:00,2.13775,2.13795,2.13765,2.13795,261200000.0
2008-01-16 03:06:00,2.13795,2.138,2.13765,2.13765,136000000.0
2008-01-16 03:07:00,2.13765,2.1377,2.13715,2.13755,291100000.0
2008-01-16 03:08:00,2.13745,2.13755,2.1369,2.13715,284300000.0
2008-01-16 03:09:00,2.13715,2.13745,2.13705,2.13745,504500000.0
2008-01-16 03:10:00,2.1375,2.1376,2.1371,2.13735,310500000.0
2008-01-16 03:11:00,2.13735,2.13735,2.13705,2.13725,181500000.0
2008-01-16 03:12:00,2.13725,2.13725,2.13715,2.13715,244800000.0
2008-01-16 03:13:00,2.13715,2.13735,2.13705,2.13715,307600000.0
2008-01-16 03:14:00,2.13705,2.13735,2.13685,2.13705,360500000.0
2008-01-16 03:15:00,2.13705,2.1373,2.1369,2.1372,308400000.0
2008-01-16 03:16:00,2.1372,2.13725,2.13635,2.13645,569500000.0
2008-01-16 03:17:00,2.1364,2.13645,2.1362,2.1364,351800000.0
2008-01-16 03:18:00,2.1364,2.1364,2.13485,2.1353,586200000.0
2008-01-16 03:19:00,2.13525,2.13555,2.1348,2.1353,438900000.0
2008-01-16 03:20:00,2.1353,2.1353,2.13505,2.13525,234100000.0
2008-01-16 03:21:00,2.13525,2.13545,2.1349,2.1351,427400000.0
2008-01-16 03:22:00,2.1351,2.1351,2.1349,2.1349,136000000.0
2008-01-16 03:23:00,2.1349,2.1349,2.13415,2.13485,237900000.0
2008-01-16 03:24:00,2.13475,2.13475,2.13415,2.13465,475300000.0
2008-01-16 03:25:00,2.13465,2.13525,2.13465,2.13525,463500002.0
2008-01-16 03:26:00,2.13525,2.13545,2.13515,2.13525,275700000.0
2008-01-16 03:27:00,2.13525,2.13535,2.13505,2.1351,190600000.0
2008-01-16 03:28:00,2.13515,2.13535,2.1351,2.13535,122200000.0
2008-01-16 03:29:00,2.13535,2.13545,2.13475,2.1348,158400000.0
2008-01-16 03:30:00,2.1348,2.1351,2.13475,2.1348,289200000.0
2008-01-16 03:31:00,2.13485,2.13495,2.13475,2.13495,324500000.0
2008-01-16 03:32:00,2.13495,2.13495,2.13455,2.13465,364500000.0
2008-01-16 03:33:00,2.13465,2.13465,2.13445,2.13445,432800000.0
2008-01-16 03:34:00,2.13445,2.1345,2.13425,2.13435,213700000.0
2008-01-16 03:35:00,2.13435,2.13525,2.13415,2.13525,382500000.0
2008-01-16 03:36:00,2.13525,2.13525,2.13465,2.13495,445800000.0
2008-01-16 03:37:00,2.13495,2.13535,2.13485,2.13505,521600000.0
2008-01-16 03:38:00,2.13505,2.13545,2.13505,2.13535,479200000.0
2008-01-16 03:39:00,2.13535,2.13535,2.13495,2.1352,415400000.0
2008-01-16 03:40:00,2.1352,2.13535,2.13505,2.13515,322400000.0
2008-01-16 03:41:00,2.13515,2.13545,2.13485,2.1352,357800000.0
2008-01-16 03:42:00,2.1352,2.1352,2.13435,2.13475,382800000.0
2008-01-16 03:43:00,2.13475,2.13515,2.13465,2.13505,343700000.0
2008-01-16 03:44:00,2.13505,2.13565,2.13505,2.13545,371100000.0
2008-01-16 03:45:00,2.13535,2.13565,2.135,2.13505,824700004.0
2008-01-16 03:46:00,2.13505,2.13575,2.13485,2.13545,608300000.0
2008-01-16 03:47:00,2.13525,2.13565,2.1351,2.13545,321399999.0
2008-01-16 03:48:00,2.13545,2.13555,2.13525,2.13555,326500000.0
2008-01-16 03:49:00,2.13555,2.13555,2.13515,2.13555,476700005.0
2008-01-16 03:50:00,2.13555,2.13625,2.1354,2.1354,329900000.0
2008-01-16 03:51:00,2.13555,2.13565,2.13525,2.13555,599700000.0
2008-01-16 03:52:00,2.13555,2.13565,2.13535,2.13555,261600000.0
2008-01-16 03:53:00,2.13555,2.136,2.13545,2.1357,331800000.0
2008-01-16 03:54:00,2.1357,2.13675,2.13545,2.1362,391400000.0
2008-01-16 03:55:00,2.1362,2.13715,2.136,2.13715,619900000.0
2008-01-16 03:56:00,2.13725,2.13725,2.13585,2.13665,254500000.0
2008-01-16 03:57:00,2.13655,2.13665,2.13615,2.13655,448800000.0
2008-01-16 03:58:00,2.13655,2.13715,2.13635,2.13695,429300000.0
2008-01-16 03:59:00,2.13695,2.13725,2.13605,2.13655,637900000.0
2008-01-16 04:00:00,2.13655,2.13705,2.13635,2.13635,570200000.0
2008-01-16 04:01:00,2.13635,2.13725,2.13635,2.13645,697800000.0
2008-01-16 04:02:00,2.1365,2.13705,2.13625,2.13635,377599999.0
2008-01-16 04:03:00,2.13635,2.13665,2.1362,2.13665,303800000.0
2008-01-16 04:04:00,2.13655,2.13685,2.13635,2.13665,395700000.0
2008-01-16 04:05:00,2.13665,2.13685,2.13655,2.13665,213800000.0
2008-01-16 04:06:00,2.13665,2.1368,2.1365,2.1365,214700000.0
2008-01-16 04:07:00,2.1365,2.13675,2.1365,2.13665,191700000.0
2008-01-16 04:08:00,2.13665,2.13685,2.13635,2.13685,294800000.0
2008-01-16 04:09:00,2.13685,2.137,2.1362,2.13665,338600000.0
2008-01-16 04:10:00,2.13665,2.13695,2.13635,2.1365,412699998.0
2008-01-16 04:11:00,2.13655,2.13675,2.1365,2.1365,231000000.0
2008-01-16 04:12:00,2.1368,2.1368,2.13635,2.13665,338500000.0
2008-01-16 04:13:00,2.13665,2.13725,2.13665,2.13725,217500000.0
2008-01-16 04:14:00,2.13725,2.13725,2.13655,2.1368,391300000.0
2008-01-16 04:15:00,2.1368,2.13695,2.1366,2.13675,286700000.0
2008-01-16 04:16:00,2.13675,2.1368,2.13615,2.13635,290400000.0
2008-01-16 04:17:00,2.13635,2.13645,2.13625,2.13645,120000000.0
2008-01-16 04:18:00,2.1365,2.13665,2.13645,2.13665,261000000.0
2008-01-16 04:19:00,2.13665,2.13685,2.13635,2.13655,275200000.0
2008-01-16 04:20:00,2.13655,2.1366,2.1361,2.1362,282200000.0
2008-01-16 04:21:00,2.1362,2.13645,2.1361,2.13635,268800000.0
2008-01-16 04:22:00,2.13635,2.13685,2.13635,2.13685,245700000.0
2008-01-16 04:23:00,2.13665,2.13685,2.1365,2.1365,365200000.0
2008-01-16 04:24:00,2.1365,2.13685,2.1364,2.13675,460200000.0
2008-01-16 04:25:00,2.13675,2.13715,2.13665,2.13685,276000000.0
2008-01-16 04:26:00,2.13695,2.13755,2.13695,2.13735,344500000.0
2008-01-16 04:27:00,2.13735,2.13755,2.13695,2.13705,509200000.0
2008-01-16 04:28:00,2.13705,2.1373,2.1368,2.13725,336000000.0
2008-01-16 04:29:00,2.13725,2.13805,2.13715,2.13765,386900000.0
2008-01-16 04:30:00,2.13765,2.13805,2.13765,2.1379,201800000.0
2008-01-16 04:31:00,2.1379,2.1382,2.13715,2.1379,270900000.0
2008-01-16 04:32:00,2.1379,2.13795,2.1369,2.13725,358800000.0
2008-01-16 04:33:00,2.13725,2.13755,2.13715,2.1372,343800000.0
2008-01-16 04:34:00,2.13725,2.13795,2.13705,2.13755,510800001.0
2008-01-16 04:35:00,2.13755,2.1376,2.13725,2.1376,271300000.0
2008-01-16 04:36:00,2.1376,2.13765,2.13725,2.1373,277400000.0
2008-01-16 04:37:00,2.1373,2.13795,2.1373,2.13775,243700000.0
2008-01-16 04:38:00,2.13775,2.13825,2.1376,2.13825,474500000.0
2008-01-16 04:39:00,2.13825,2.13825,2.13785,2.13785,247300000.0
2008-01-16 04:40:00,2.13785,2.13825,2.13785,2.13805,191300000.0
2008-01-16 04:41:00,2.13805,2.13825,2.13795,2.1382,204400000.0
2008-01-16 04:42:00,2.1382,2.13865,2.1382,2.13865,257800000.0
2008-01-16 04:43:00,2.13865,2.13865,2.1383,2.13845,383900000.0
2008-01-16 04:44:00,2.13845,2.13875,2.1383,2.13855,493600001.0
2008-01-16 04:45:00,2.13855,2.1386,2.13825,2.13835,271800000.0
2008-01-16 04:46:00,2.13835,2.13855,2.13835,2.13845,215500000.0
2008-01-16 04:47:00,2.13855,2.13855,2.1382,2.13845,324400000.0
2008-01-16 04:48:00,2.13845,2.13855,2.13815,2.13815,338100000.0
2008-01-16 04:49:00,2.13815,2.1384,2.1381,2.13835,171500000.0
2008-01-16 04:50:00,2.13835,2.13875,2.13825,2.1385,274000000.0
2008-01-16 04:51:00,2.1385,2.1385,2.1383,2.13835,332900000.0
2008-01-16 04:52:00,2.13835,2.13845,2.13805,2.13845,482000000.0
2008-01-16 04:53:00,2.13845,2.1386,2.13805,2.13845,369100000.0
2008-01-16 04:54:00,2.13845,2.13865,2.138,2.13825,204000000.0
2008-01-16 04:55:00,2.13825,2.1383,2.13775,2.13785,493400000.0
2008-01-16 04:56:00,2.13785,2.13825,2.13775,2.13825,255200000.0
2008-01-16 04:57:00,2.13825,2.13835,2.13765,2.13825,733100000.0
2008-01-16 04:58:00,2.13825,2.13825,2.13755,2.13825,654400000.0
2008-01-16 04:59:00,2.13825,2.13835,2.13795,2.13835,411000000.0
2008-01-16 05:00:00,2.13835,2.1384,2.13835,2.13835,227500000.0
2008-01-16 05:01:00,2.1377,2.1384,2.1377,2.13785,167800000.0
2008-01-16 05:02:00,2.13785,2.13855,2.13775,2.13835,231600000.0
2008-01-16 05:03:00,2.13835,2.13865,2.13795,2.13805,227800000.0
2008-01-16 05:04:00,2.13805,2.1384,2.138,2.1384,125400000.0
2008-01-16 05:05:00,2.1381,2.1384,2.138,2.13835,362200000.0
2008-01-16 05:06:00,2.13835,2.13905,2.13805,2.1384,153000000.0
2008-01-16 05:07:00,2.1384,2.13885,2.1384,2.13885,59400000.0
2008-01-16 05:08:00,2.1389,2.1389,2.13845,2.1387,61200000.0
2008-01-16 05:09:00,2.1387,2.13935,2.1385,2.13905,227500000.0
2008-01-16 05:10:00,2.13895,2.13965,2.13895,2.13965,410600000.0
2008-01-16 05:11:00,2.13965,2.13995,2.13935,2.13995,288800000.0
2008-01-16 05:12:00,2.13995,2.13995,2.13905,2.13955,143200000.0
2008-01-16 05:13:00,2.13975,2.13975,2.13945,2.13945,125500000.0
2008-01-16 05:14:00,2.13945,2.13965,2.13925,2.13945,340200000.0
2008-01-16 05:15:00,2.13945,2.13975,2.13935,2.13945,313200000.0
2008-01-16 05:16:00,2.13945,2.13965,2.13825,2.13875,533200000.0
2008-01-16 05:17:00,2.13875,2.13945,2.13865,2.13945,571100001.0
2008-01-16 05:18:00,2.13945,2.13945,2.13905,2.13935,449500000.0
2008-01-16 05:19:00,2.1394,2.1394,2.139,2.13905,229600000.0
2008-01-16 05:20:00,2.13905,2.13915,2.13875,2.13895,488000000.0
2008-01-16 05:21:00,2.13895,2.1392,2.13885,2.1392,349399999.0
2008-01-16 05:22:00,2.1392,2.1393,2.13895,2.13895,140000000.0
2008-01-16 05:23:00,2.13895,2.13905,2.13885,2.13905,315800000.0
2008-01-16 05:24:00,2.13885,2.13955,2.13885,2.13955,322100000.0
2008-01-16 05:25:00,2.13955,2.13955,2.13885,2.1389,274000000.0
2008-01-16 05:26:00,2.1389,2.1389,2.1376,2.13795,882000000.0
2008-01-16 05:27:00,2.13795,2.13845,2.13685,2.1373,770700000.0
2008-01-16 05:28:00,2.13735,2.13795,2.13705,2.13795,463700000.0
2008-01-16 05:29:00,2.13805,2.13805,2.13735,2.13755,486800000.0
2008-01-16 05:30:00,2.13755,2.13765,2.1372,2.13745,589100001.0
2008-01-16 05:31:00,2.13745,2.13845,2.13745,2.13825,333400000.0
2008-01-16 05:32:00,2.13825,2.13865,2.13745,2.13745,474500000.0
2008-01-16 05:33:00,2.13795,2.13795,2.13735,2.13735,545800000.0
2008-01-16 05:34:00,2.13735,2.13755,2.13655,2.13655,450600000.0
2008-01-16 05:35:00,2.13655,2.13655,2.13555,2.13565,501000000.0
2008-01-16 05:36:00,2.13565,2.13575,2.13495,2.13535,502600000.0
2008-01-16 05:37:00,2.13535,2.13565,2.135,2.13555,807800000.0
2008-01-16 05:38:00,2.13555,2.13575,2.1347,2.1347,333700000.0
2008-01-16 05:39:00,2.13475,2.1351,2.13465,2.13505,294200000.0
2008-01-16 05:40:00,2.13505,2.13585,2.13475,2.135,459900000.0
2008-01-16 05:41:00,2.135,2.13535,2.13495,2.135,165100000.0
2008-01-16 05:42:00,2.13495,2.13495,2.13455,2.13475,346700000.0
2008-01-16 05:43:00,2.13475,2.13495,2.13455,2.1346,235300000.0
2008-01-16 05:44:00,2.1346,2.13505,2.13445,2.13475,298700000.0
2008-01-16 05:45:00,2.13465,2.13475,2.13435,2.13445,316200000.0
2008-01-16 05:46:00,2.13435,2.1348,2.13415,2.13425,315300000.0
2008-01-16 05:47:00,2.13425,2.13435,2.13335,2.13365,318400000.0
2008-01-16 05:48:00,2.13365,2.13385,2.13345,2.13365,377600000.0
2008-01-16 05:49:00,2.13365,2.13365,2.13325,2.13335,385100000.0
2008-01-16 05:50:00,2.13335,2.13425,2.13295,2.13425,333900000.0
2008-01-16 05:51:00,2.13425,2.13445,2.1336,2.1338,229300000.0
2008-01-16 05:52:00,2.13385,2.13405,2.13255,2.13295,472500000.0
2008-01-16 05:53:00,2.13295,2.13325,2.1312,2.1312,745600000.0
2008-01-16 05:54:00,2.1312,2.13205,2.1312,2.13185,371500000.0
2008-01-16 05:55:00,2.13185,2.13185,2.1312,2.13145,439300000.0
2008-01-16 05:56:00,2.13145,2.13195,2.1313,2.13165,356600000.0
2008-01-16 05:57:00,2.13165,2.13175,2.13115,2.13125,274600000.0
2008-01-16 05:58:00,2.13125,2.13145,2.12885,2.12925,496600000.0
2008-01-16 05:59:00,2.12925,2.1295,2.12895,2.1292,354500000.0
2008-01-16 06:00:00,2.1292,2.1295,2.12875,2.12925,819100000.0
2008-01-16 06:01:00,2.12925,2.13005,2.1291,2.13005,307700000.0
2008-01-16 06:02:00,2.13005,2.13045,2.12985,2.12995,307100000.0
2008-01-16 06:03:00,2.12995,2.12995,2.1294,2.12995,251500000.0
2008-01-16 06:04:00,2.12995,2.13095,2.12915,2.12915,431300000.0
2008-01-16 06:05:00,2.1291,2.13,2.12795,2.12955,619500000.0
2008-01-16 06:06:00,2.12955,2.12965,2.12855,2.12875,397000001.0
2008-01-16 06:07:00,2.1288,2.12975,2.12875,2.12935,543400000.0
2008-01-16 06:08:00,2.1294,2.12975,2.1293,2.1294,213000000.0
2008-01-16 06:09:00,2.1294,2.12995,2.12935,2.12975,232400000.0
2008-01-16 06:10:00,2.12975,2.12985,2.12905,2.12925,520000000.0
2008-01-16 06:11:00,2.12925,2.12995,2.12905,2.12995,408500000.0
2008-01-16 06:12:00,2.12995,2.12995,2.12915,2.1294,429400000.0
2008-01-16 06:13:00,2.1294,2.12995,2.1293,2.1296,316000000.0
2008-01-16 06:14:00,2.1296,2.12975,2.12925,2.12965,243400000.0
2008-01-16 06:15:00,2.12965,2.12965,2.129,2.12935,297000000.0
2008-01-16 06:16:00,2.12935,2.12945,2.12905,2.12915,412400000.0
2008-01-16 06:17:00,2.12915,2.12955,2.129,2.12935,382000000.0
2008-01-16 06:18:00,2.12935,2.12975,2.12895,2.12905,620300000.0
2008-01-16 06:19:00,2.12915,2.12915,2.12835,2.12835,430400000.0
2008-01-16 06:20:00,2.12835,2.12835,2.12775,2.1279,272000000.0
2008-01-16 06:21:00,2.1279,2.12865,2.12775,2.12845,426500000.0
2008-01-16 06:22:00,2.12845,2.12845,2.12785,2.12815,365900000.0
2008-01-16 06:23:00,2.12815,2.12855,2.12745,2.12745,440400000.0
2008-01-16 06:24:00,2.12745,2.12785,2.12705,2.12705,520400000.0
2008-01-16 06:25:00,2.12715,2.12745,2.12645,2.1266,427900000.0
2008-01-16 06:26:00,2.12655,2.12655,2.12565,2.12585,792800000.0
2008-01-16 06:27:00,2.12585,2.12595,2.12555,2.12585,494700000.0
2008-01-16 06:28:00,2.12575,2.12615,2.12565,2.12605,565500000.0
2008-01-16 06:29:00,2.12595,2.12605,2.12525,2.12555,473400000.0
2008-01-16 06:30:00,2.12555,2.12575,2.12495,2.12515,544100000.0
2008-01-16 06:31:00,2.12515,2.12615,2.12505,2.12605,401400001.0
2008-01-16 06:32:00,2.12605,2.12625,2.1258,2.12605,332500000.0
2008-01-16 06:33:00,2.12605,2.12665,2.12585,2.12655,290700000.0
2008-01-16 06:34:00,2.12655,2.12715,2.12655,2.12715,459200004.0
2008-01-16 06:35:00,2.12715,2.1277,2.12705,2.12765,676600000.0
2008-01-16 06:36:00,2.12765,2.12775,2.1265,2.12695,477600000.0
2008-01-16 06:37:00,2.12695,2.128,2.1269,2.12795,384600000.0
2008-01-16 06:38:00,2.12795,2.12795,2.12695,2.12695,482300004.0
2008-01-16 06:39:00,2.12695,2.12695,2.1265,2.12665,454900000.0
2008-01-16 06:40:00,2.12665,2.12785,2.12665,2.12785,157000000.0
2008-01-16 06:41:00,2.12775,2.12795,2.12645,2.12645,242200000.0
2008-01-16 06:42:00,2.12645,2.12705,2.12625,2.12665,485100000.0
2008-01-16 06:43:00,2.12665,2.1273,2.12665,2.1269,405300000.0
2008-01-16 06:44:00,2.1268,2.12755,2.1268,2.12725,332000000.0
2008-01-16 06:45:00,2.12725,2.12725,2.12685,2.1269,276500000.0
2008-01-16 06:46:00,2.1269,2.1274,2.1267,2.1274,483400000.0
2008-01-16 06:47:00,2.1274,2.12765,2.12715,2.1273,348400000.0
2008-01-16 06:48:00,2.1274,2.1274,2.1272,2.1273,163600000.0
2008-01-16 06:49:00,2.1274,2.12765,2.12715,2.12735,462400000.0
2008-01-16 06:50:00,2.12735,2.12765,2.12735,2.1276,327300000.0
2008-01-16 06:51:00,2.1276,2.1277,2.1276,2.1277,105400000.0
2008-01-16 06:52:00,2.128,2.128,2.12745,2.1277,206900000.0
2008-01-16 06:53:00,2.1277,2.12835,2.12735,2.12825,394600000.0
2008-01-16 06:54:00,2.12825,2.12825,2.12765,2.12785,240300000.0
2008-01-16 06:55:00,2.12785,2.12845,2.12765,2.12845,366700000.0
2008-01-16 06:56:00,2.12845,2.12845,2.12785,2.1279,99000000.0
2008-01-16 06:57:00,2.128,2.128,2.1278,2.128,318400000.0
2008-01-16 06:58:00,2.12795,2.12875,2.12775,2.12865,392100000.0
2008-01-16 06:59:00,2.12855,2.1289,2.12855,2.12865,219200000.0
2008-01-16 07:00:00,2.12865,2.12895,2.12855,2.12865,335600000.0
2008-01-16 07:01:00,2.12865,2.12915,2.12825,2.12855,517800000.0
2008-01-16 07:02:00,2.12845,2.12875,2.12845,2.12855,396000000.0
2008-01-16 07:03:00,2.1286,2.12895,2.12835,2.12875,377200000.0
2008-01-16 07:04:00,2.12875,2.12875,2.12845,2.1285,278700000.0
2008-01-16 07:05:00,2.1286,2.12895,2.12845,2.12855,334600000.0
2008-01-16 07:06:00,2.12855,2.12885,2.12795,2.12805,258400000.0
2008-01-16 07:07:00,2.12805,2.12855,2.12765,2.12845,408300000.0
2008-01-16 07:08:00,2.12845,2.12875,2.12825,2.12835,557400000.0
2008-01-16 07:09:00,2.12835,2.12835,2.12765,2.12785,616900000.0
2008-01-16 07:10:00,2.12785,2.12785,2.12705,2.12755,374100000.0
2008-01-16 07:11:00,2.12745,2.12805,2.12745,2.12765,365400000.0
2008-01-16 07:12:00,2.12765,2.12805,2.12725,2.12725,236100000.0
2008-01-16 07:13:00,2.12725,2.12795,2.12725,2.1279,391000000.0
2008-01-16 07:14:00,2.1279,2.12805,2.12785,2.12785,67200000.0
2008-01-16 07:15:00,2.12785,2.12785,2.12755,2.12785,180700000.0
2008-01-16 07:16:00,2.12785,2.1279,2.12745,2.12755,118000000.0
2008-01-16 07:17:00,2.12755,2.12765,2.12735,2.12745,266600000.0
2008-01-16 07:18:00,2.12745,2.12765,2.12735,2.12755,280200000.0
2008-01-16 07:19:00,2.12755,2.12755,2.12695,2.12695,493300000.0
2008-01-16 07:20:00,2.12695,2.12715,2.12685,2.12705,400600000.0
2008-01-16 07:21:00,2.1271,2.12745,2.12685,2.12695,695900000.0
2008-01-16 07:22:00,2.1269,2.12735,2.1269,2.1271,295200000.0
2008-01-16 07:23:00,2.1271,2.12725,2.12685,2.12705,379400000.0
2008-01-16 07:24:00,2.12705,2.12715,2.12685,2.12685,351500000.0
2008-01-16 07:25:00,2.12665,2.12665,2.1263,2.12645,464900000.0
2008-01-16 07:26:00,2.1265,2.1265,2.1262,2.12625,230300000.0
2008-01-16 07:27:00,2.12625,2.12645,2.1262,2.1263,146500000.0
2008-01-16 07:28:00,2.1263,2.12695,2.1263,2.1268,416100000.0
2008-01-16 07:29:00,2.1268,2.12705,2.12675,2.12695,448300000.0
2008-01-16 07:30:00,2.12705,2.1271,2.12695,2.12705,276400000.0
2008-01-16 07:31:00,2.12705,2.12735,2.12675,2.1269,269500000.0
2008-01-16 07:32:00,2.12695,2.1271,2.12695,2.1271,129800000.0
2008-01-16 07:33:00,2.1271,2.1271,2.12675,2.12695,356200000.0
2008-01-16 07:34:00,2.12705,2.12725,2.12675,2.12715,427800000.0
2008-01-16 07:35:00,2.12715,2.1272,2.12685,2.127,360200000.0
2008-01-16 07:36:00,2.127,2.1271,2.12655,2.12655,203700000.0
2008-01-16 07:37:00,2.12655,2.1269,2.1264,2.12665,256800000.0
2008-01-16 07:38:00,2.12665,2.12685,2.12585,2.12595,257900000.0
2008-01-16 07:39:00,2.12585,2.12595,2.12515,2.1257,776900000.0
2008-01-16 07:40:00,2.1257,2.12585,2.12505,2.12505,416600000.0
2008-01-16 07:41:00,2.12505,2.12505,2.12425,2.12455,407200000.0
2008-01-16 07:42:00,2.12455,2.12485,2.12435,2.12465,334400000.0
2008-01-16 07:43:00,2.12475,2.12515,2.12455,2.12455,466800000.0
2008-01-16 07:44:00,2.12455,2.12485,2.12415,2.12485,451600000.0
2008-01-16 07:45:00,2.12485,2.12505,2.12455,2.12475,448300000.0
2008-01-16 07:46:00,2.12475,2.12545,2.12425,2.12435,733800000.0
2008-01-16 07:47:00,2.12435,2.12475,2.12425,2.12455,437300000.0
2008-01-16 07:48:00,2.12455,2.12465,2.12335,2.12445,539200000.0
2008-01-16 07:49:00,2.12445,2.12535,2.12445,2.12515,327600000.0
2008-01-16 07:50:00,2.12515,2.12545,2.12505,2.12545,356900000.0
2008-01-16 07:51:00,2.12545,2.12595,2.12545,2.12595,212900000.0
2008-01-16 07:52:00,2.12595,2.12625,2.12575,2.12585,301300000.0
2008-01-16 07:53:00,2.12585,2.12655,2.12585,2.1265,287200000.0
2008-01-16 07:54:00,2.1265,2.12675,2.12625,2.1265,305800000.0
2008-01-16 07:55:00,2.12655,2.1267,2.12625,2.12655,300000000.0
2008-01-16 07:56:00,2.12665,2.12715,2.12645,2.1269,264400000.0
2008-01-16 07:57:00,2.1269,2.1272,2.12655,2.12675,207700000.0
2008-01-16 07:58:00,2.12655,2.12675,2.1262,2.12655,300400000.0
2008-01-16 07:59:00,2.12655,2.12655,2.126,2.12605,452300000.0
2008-01-16 08:00:00,2.12615,2.12625,2.12575,2.12605,506200000.0
2008-01-16 08:01:00,2.12605,2.12695,2.12605,2.12625,422900000.0
2008-01-16 08:02:00,2.1263,2.1263,2.12575,2.12575,346800000.0
2008-01-16 08:03:00,2.12575,2.12605,2.12525,2.12535,481600000.0
2008-01-16 08:04:00,2.12535,2.12575,2.12515,2.12555,572500000.0
2008-01-16 08:05:00,2.12555,2.12605,2.12555,2.12585,233200000.0
2008-01-16 08:06:00,2.12585,2.12675,2.12585,2.12655,368300000.0
2008-01-16 08:07:00,2.12655,2.12665,2.12625,2.12645,353600000.0
2008-01-16 08:08:00,2.12645,2.1268,2.12625,2.12635,537000000.0
2008-01-16 08:09:00,2.12635,2.12695,2.12615,2.12685,495400000.0
2008-01-16 08:10:00,2.12685,2.12685,2.1262,2.12675,367200000.0
2008-01-16 08:11:00,2.12675,2.12715,2.12655,2.12705,313400000.0
2008-01-16 08:12:00,2.12705,2.12735,2.12695,2.12715,398200000.0
2008-01-16 08:13:00,2.12715,2.1273,2.1269,2.1269,328900000.0
2008-01-16 08:14:00,2.1269,2.12695,2.12675,2.12675,399900000.0
2008-01-16 08:15:00,2.12675,2.12695,2.12625,2.12645,388700000.0
2008-01-16 08:16:00,2.12645,2.12695,2.12635,2.12695,369100000.0
2008-01-16 08:17:00,2.12695,2.12695,2.12615,2.12685,356200000.0
2008-01-16 08:18:00,2.12685,2.12695,2.12675,2.12685,219200000.0
2008-01-16 08:19:00,2.12685,2.12755,2.12685,2.12745,254800000.0
2008-01-16 08:20:00,2.12735,2.12775,2.12725,2.12745,229000000.0
2008-01-16 08:21:00,2.12755,2.12755,2.12725,2.1273,280600000.0
2008-01-16 08:22:00,2.1273,2.12755,2.1273,2.12745,188900000.0
2008-01-16 08:23:00,2.12745,2.1276,2.1273,2.1276,118700000.0
2008-01-16 08:24:00,2.1276,2.12795,2.1274,2.12755,476499999.0
2008-01-16 08:25:00,2.12775,2.12795,2.12755,2.12775,279400000.0
2008-01-16 08:26:00,2.12775,2.12785,2.12745,2.12765,353600000.0
2008-01-16 08:27:00,2.12765,2.12775,2.12725,2.12725,469400000.0
2008-01-16 08:28:00,2.12725,2.12755,2.12675,2.12725,409700000.0
2008-01-16 08:29:00,2.12725,2.12755,2.1272,2.1275,178100000.0
2008-01-16 08:30:00,2.1275,2.12815,2.12745,2.12755,519500001.0
2008-01-16 08:31:00,2.12755,2.12765,2.12725,2.12725,426600000.0
2008-01-16 08:32:00,2.12725,2.12745,2.127,2.12715,422300000.0
2008-01-16 08:33:00,2.12725,2.12725,2.12685,2.12685,390900000.0
2008-01-16 08:34:00,2.12685,2.12745,2.12675,2.12725,505400000.0
2008-01-16 08:35:00,2.12725,2.12775,2.12695,2.12755,652400000.0
2008-01-16 08:36:00,2.12755,2.12765,2.12705,2.12745,386400000.0
2008-01-16 08:37:00,2.12745,2.12815,2.12745,2.12805,594100000.0
2008-01-16 08:38:00,2.12805,2.12855,2.12805,2.12835,560900000.0
2008-01-16 08:39:00,2.12835,2.12835,2.12775,2.12785,688000000.0
2008-01-16 08:40:00,2.12785,2.12855,2.12775,2.12845,458400000.0
2008-01-16 08:41:00,2.12845,2.12875,2.12815,2.12875,452300000.0
2008-01-16 08:42:00,2.12875,2.12915,2.12845,2.12895,555300000.0
2008-01-16 08:43:00,2.12895,2.1295,2.1285,2.12905,499200000.0
2008-01-16 08:44:00,2.12905,2.1293,2.12895,2.12915,501000000.0
2008-01-16 08:45:00,2.12915,2.12975,2.12905,2.12975,270300000.0
2008-01-16 08:46:00,2.12975,2.12995,2.12925,2.12975,397000000.0
2008-01-16 08:47:00,2.12975,2.12975,2.129,2.1293,506200000.0
2008-01-16 08:48:00,2.1293,2.12935,2.12855,2.12855,284200000.0
2008-01-16 08:49:00,2.12855,2.12855,2.1274,2.1274,424800000.0
2008-01-16 08:50:00,2.1274,2.12785,2.12675,2.12695,437300000.0
2008-01-16 08:51:00,2.12685,2.12715,2.1267,2.1269,366800000.0
2008-01-16 08:52:00,2.1268,2.12705,2.12655,2.12685,352400000.0
2008-01-16 08:53:00,2.12685,2.12705,2.12665,2.1268,105600000.0
2008-01-16 08:54:00,2.1268,2.12705,2.12665,2.12685,213600000.0
2008-01-16 08:55:00,2.12685,2.12685,2.12555,2.12625,561100000.0
2008-01-16 08:56:00,2.12595,2.12635,2.12565,2.12605,607100000.0
2008-01-16 08:57:00,2.12605,2.12635,2.12595,2.12605,492700000.0
2008-01-16 08:58:00,2.12605,2.12635,2.12595,2.1263,493600000.0
2008-01-16 08:59:00,2.12635,2.12675,2.12615,2.12635,206600000.0
2008-01-16 09:00:00,2.12635,2.12695,2.12635,2.12655,317800000.0
2008-01-16 09:01:00,2.12655,2.12725,2.12655,2.1272,276500000.0
2008-01-16 09:02:00,2.1272,2.12795,2.12715,2.12725,326400000.0
2008-01-16 09:03:00,2.12725,2.12745,2.12705,2.12725,578500000.0
2008-01-16 09:04:00,2.12715,2.12835,2.127,2.12835,825500000.0
2008-01-16 09:05:00,2.12835,2.12865,2.12835,2.12865,388600000.0
2008-01-16 09:06:00,2.12865,2.12885,2.12835,2.1287,542400000.0
2008-01-16 09:07:00,2.1287,2.12915,2.12805,2.12855,202000000.0
2008-01-16 09:08:00,2.12855,2.12855,2.1281,2.1284,211800000.0
2008-01-16 09:09:00,2.12845,2.12855,2.128,2.128,156100000.0
2008-01-16 09:10:00,2.12795,2.1282,2.12745,2.12765,465200000.0
2008-01-16 09:11:00,2.12765,2.12815,2.12745,2.12795,569600000.0
2008-01-16 09:12:00,2.12795,2.12795,2.12765,2.12765,234100000.0
2008-01-16 09:13:00,2.12765,2.12795,2.12745,2.12765,266200000.0
2008-01-16 09:14:00,2.12775,2.12865,2.12745,2.12765,274500000.0
2008-01-16 09:15:00,2.12765,2.12835,2.12755,2.12825,428300000.0
2008-01-16 09:16:00,2.12825,2.12825,2.1274,2.1276,275300000.0
2008-01-16 09:17:00,2.12755,2.12785,2.1272,2.12745,148800000.0
2008-01-16 09:18:00,2.12765,2.12775,2.12675,2.1274,60500000.0
2008-01-16 09:19:00,2.1274,2.12745,2.12705,2.1271,40000000.0
2008-01-16 09:20:00,2.12705,2.1274,2.12665,2.1269,389500000.0
2008-01-16 09:21:00,2.1269,2.12865,2.1269,2.12775,569700000.0
2008-01-16 09:22:00,2.12775,2.12805,2.12735,2.1277,611100000.0
2008-01-16 09:23:00,2.1277,2.12775,2.12745,2.1276,264000000.0
2008-01-16 09:24:00,2.12765,2.12795,2.1273,2.1278,308600000.0
2008-01-16 09:25:00,2.12775,2.12845,2.12775,2.12795,506400000.0
2008-01-16 09:26:00,2.12795,2.12835,2.1277,2.12805,554800000.0
2008-01-16 09:27:00,2.12835,2.12855,2.12775,2.12785,231000000.0
2008-01-16 09:28:00,2.12785,2.1293,2.12775,2.12805,522000000.0
2008-01-16 09:29:00,2.12805,2.1289,2.12785,2.12885,683500000.0
2008-01-16 09:30:00,2.12885,2.12995,2.12885,2.12995,767200000.0
2008-01-16 09:31:00,2.12995,2.13045,2.12965,2.13015,974800000.0
2008-01-16 09:32:00,2.13015,2.13045,2.12975,2.1299,787699997.0
2008-01-16 09:33:00,2.1299,2.13085,2.12965,2.13065,714300000.0
2008-01-16 09:34:00,2.13065,2.13075,2.13025,2.13055,880400001.0
2008-01-16 09:35:00,2.13055,2.1308,2.13025,2.13055,831900000.0
2008-01-16 09:36:00,2.13055,2.1308,2.12995,2.13055,974399999.0
2008-01-16 09:37:00,2.13045,2.13065,2.12965,2.12975,945200000.0
2008-01-16 09:38:00,2.12975,2.13095,2.12965,2.13065,917100001.0
2008-01-16 09:39:00,2.13065,2.13085,2.1303,2.13085,806800000.0
2008-01-16 09:40:00,2.13085,2.13195,2.13085,2.13175,1030699999.0
2008-01-16 09:41:00,2.13175,2.13235,2.13165,2.13215,1110199994.0
2008-01-16 09:42:00,2.13215,2.13245,2.13135,2.13175,1321900003.0
2008-01-16 09:43:00,2.13185,2.13255,2.13135,2.13135,1212699998.0
2008-01-16 09:44:00,2.13135,2.13165,2.13035,2.13045,1006100000.0
2008-01-16 09:45:00,2.13045,2.13145,2.13045,2.13065,1000900000.0
2008-01-16 09:46:00,2.13055,2.13165,2.13055,2.13135,799299999.0
2008-01-16 09:47:00,2.1313,2.13205,2.13115,2.13135,778500000.0
2008-01-16 09:48:00,2.13135,2.13235,2.13125,2.13215,971200000.0
2008-01-16 09:49:00,2.13215,2.13235,2.13095,2.13145,617800000.0
2008-01-16 09:50:00,2.13145,2.13215,2.13135,2.1316,886500000.0
2008-01-16 09:51:00,2.13155,2.13165,2.13105,2.13105,567200000.0
2008-01-16 09:52:00,2.13095,2.13115,2.13045,2.13045,766200000.0
2008-01-16 09:53:00,2.13045,2.13065,2.13025,2.13045,802200000.0
2008-01-16 09:54:00,2.13045,2.13105,2.12995,2.12995,946100000.0
2008-01-16 09:55:00,2.12985,2.13005,2.12905,2.12945,1060400000.0
2008-01-16 09:56:00,2.12945,2.12955,2.129,2.12925,769300000.0
2008-01-16 09:57:00,2.1293,2.12955,2.12915,2.1295,810800000.0
2008-01-16 09:58:00,2.12955,2.1304,2.1294,2.12995,777200000.0
2008-01-16 09:59:00,2.12995,2.1305,2.12995,2.13025,858500001.0
2008-01-16 10:00:00,2.13025,2.13095,2.13015,2.13035,689600000.0
2008-01-16 10:01:00,2.13035,2.13095,2.12985,2.1308,894900001.0
2008-01-16 10:02:00,2.13075,2.13085,2.13015,2.1305,900200000.0
2008-01-16 10:03:00,2.13075,2.13205,2.1305,2.13125,791800000.0
2008-01-16 10:04:00,2.13125,2.13235,2.13125,2.13205,692300000.0
2008-01-16 10:05:00,2.13215,2.13305,2.13185,2.13265,1010200000.0
2008-01-16 10:06:00,2.13265,2.13335,2.13245,2.1328,1288400000.0
2008-01-16 10:07:00,2.13275,2.13305,2.1326,2.13285,1174999998.0
2008-01-16 10:08:00,2.13285,2.13315,2.13215,2.13245,1201500001.0
2008-01-16 10:09:00,2.13245,2.13305,2.13225,2.13265,735100000.0
2008-01-16 10:10:00,2.13265,2.13295,2.13255,2.13275,1076400000.0
2008-01-16 10:11:00,2.13285,2.13325,2.13255,2.13305,1055800004.0
2008-01-16 10:12:00,2.13305,2.13335,2.13265,2.13305,962800001.0
2008-01-16 10:13:00,2.133,2.13375,2.13295,2.13375,627900000.0
2008-01-16 10:14:00,2.13375,2.13375,2.13325,2.13325,566800000.0
2008-01-16 10:15:00,2.13315,2.13345,2.13275,2.13275,436700000.0
2008-01-16 10:16:00,2.13275,2.1333,2.13235,2.13315,612300000.0
2008-01-16 10:17:00,2.13315,2.1334,2.13305,2.13325,616000001.0
2008-01-16 10:18:00,2.13325,2.1345,2.13325,2.1345,627100000.0
2008-01-16 10:19:00,2.1345,2.13475,2.1344,2.1347,392000000.0
2008-01-16 10:20:00,2.1347,2.13565,2.1345,2.13515,562300000.0
2008-01-16 10:21:00,2.1351,2.1352,2.13465,2.1347,758200004.0
2008-01-16 10:22:00,2.13475,2.13495,2.13445,2.13465,387900000.0
2008-01-16 10:23:00,2.13465,2.13485,2.13435,2.13455,752400000.0
2008-01-16 10:24:00,2.13465,2.13485,2.1341,2.13465,993300000.0
2008-01-16 10:25:00,2.13465,2.13485,2.13435,2.13465,970200001.0
2008-01-16 10:26:00,2.13465,2.13505,2.1344,2.13485,955600000.0
2008-01-16 10:27:00,2.13485,2.13485,2.13405,2.13405,597000002.0
2008-01-16 10:28:00,2.13405,2.13425,2.13385,2.1342,633400000.0
2008-01-16 10:29:00,2.1342,2.13485,2.1342,2.1346,373800000.0
2008-01-16 10:30:00,2.1346,2.13495,2.13425,2.13445,345000000.0
2008-01-16 10:31:00,2.13435,2.13475,2.134,2.13405,508599999.0
2008-01-16 10:32:00,2.134,2.13445,2.13365,2.1341,454500000.0
2008-01-16 10:33:00,2.1341,2.13435,2.1336,2.13375,393800000.0
2008-01-16 10:34:00,2.13375,2.13425,2.1336,2.13375,411500000.0
2008-01-16 10:35:00,2.13365,2.13425,2.13365,2.13405,196500000.0
2008-01-16 10:36:00,2.134,2.1343,2.13375,2.13405,334500000.0
2008-01-16 10:37:00,2.134,2.13425,2.13355,2.1338,303300000.0
2008-01-16 10:38:00,2.13375,2.1345,2.1336,2.1344,324600000.0
2008-01-16 10:39:00,2.13435,2.1349,2.13435,2.13485,309300000.0
2008-01-16 10:40:00,2.13485,2.13495,2.13385,2.13425,384400000.0
2008-01-16 10:41:00,2.13425,2.13445,2.13395,2.13415,209100000.0
2008-01-16 10:42:00,2.13405,2.13405,2.13335,2.13335,533300000.0
2008-01-16 10:43:00,2.13335,2.13425,2.13325,2.13425,339800000.0
2008-01-16 10:44:00,2.13425,2.13445,2.13405,2.13425,339200000.0
2008-01-16 10:45:00,2.13425,2.13485,2.13405,2.13475,994099999.0
2008-01-16 10:46:00,2.13475,2.13685,2.13475,2.13665,548000000.0
2008-01-16 10:47:00,2.13665,2.13735,2.13635,2.1369,737600000.0
2008-01-16 10:48:00,2.1369,2.13735,2.1369,2.13695,917200000.0
2008-01-16 10:49:00,2.13695,2.13695,2.13635,2.1366,637699999.0
2008-01-16 10:50:00,2.1366,2.13685,2.13635,2.13645,766599998.0
2008-01-16 10:51:00,2.13645,2.13665,2.13615,2.13625,665900000.0
2008-01-16 10:52:00,2.13625,2.13625,2.13575,2.13575,590500000.0
2008-01-16 10:53:00,2.13575,2.13585,2.13555,2.13585,414200000.0
2008-01-16 10:54:00,2.13585,2.13585,2.13545,2.13545,571900000.0
2008-01-16 10:55:00,2.13545,2.13575,2.13545,2.13565,314400000.0
2008-01-16 10:56:00,2.13565,2.13585,2.13505,2.13555,622900000.0
2008-01-16 10:57:00,2.13555,2.13625,2.13555,2.13605,536400000.0
2008-01-16 10:58:00,2.13605,2.13665,2.13595,2.1362,511200000.0
2008-01-16 10:59:00,2.1362,2.1367,2.136,2.136,418300000.0
2008-01-16 11:00:00,2.13595,2.1363,2.13555,2.1361,504500000.0
2008-01-16 11:01:00,2.1361,2.13645,2.13605,2.13635,225300000.0
2008-01-16 11:02:00,2.1363,2.1366,2.13615,2.13625,380200000.0
2008-01-16 11:03:00,2.13625,2.13625,2.13455,2.13495,711400000.0
2008-01-16 11:04:00,2.13495,2.13515,2.13425,2.13495,616100000.0
2008-01-16 11:05:00,2.13495,2.13535,2.13475,2.13535,439400000.0
2008-01-16 11:06:00,2.13535,2.1357,2.13505,2.1355,511500000.0
2008-01-16 11:07:00,2.13545,2.1356,2.1352,2.1353,400400000.0
2008-01-16 11:08:00,2.1353,2.13545,2.13435,2.13455,608500000.0
2008-01-16 11:09:00,2.13455,2.13535,2.13455,2.135,196100000.0
2008-01-16 11:10:00,2.135,2.13515,2.1342,2.1342,484800000.0
2008-01-16 11:11:00,2.1342,2.13455,2.134,2.13445,454100000.0
2008-01-16 11:12:00,2.13445,2.13465,2.13395,2.1342,373200000.0
2008-01-16 11:13:00,2.1342,2.13435,2.13375,2.13375,491100000.0
2008-01-16 11:14:00,2.13375,2.13415,2.13365,2.13395,498100000.0
2008-01-16 11:15:00,2.13375,2.13405,2.1334,2.1334,578700000.0
2008-01-16 11:16:00,2.13335,2.13415,2.13335,2.13385,525000000.0
2008-01-16 11:17:00,2.13385,2.13435,2.13385,2.1341,626600000.0
2008-01-16 11:18:00,2.1341,2.1343,2.13395,2.13405,535200000.0
2008-01-16 11:19:00,2.13405,2.1347,2.13375,2.13385,574200000.0
2008-01-16 11:20:00,2.13385,2.13425,2.13385,2.13405,492500000.0
2008-01-16 11:21:00,2.1341,2.1346,2.13405,2.1346,528800000.0
2008-01-16 11:22:00,2.1346,2.135,2.1344,2.13445,373500000.0
2008-01-16 11:23:00,2.1345,2.13465,2.134,2.1341,458500001.0
2008-01-16 11:24:00,2.1341,2.1341,2.1334,2.1334,395800000.0
2008-01-16 11:25:00,2.1334,2.13365,2.1331,2.1333,389800000.0
2008-01-16 11:26:00,2.13325,2.1333,2.13245,2.133,516500000.0
2008-01-16 11:27:00,2.13295,2.13295,2.13255,2.13285,304000000.0
2008-01-16 11:28:00,2.13285,2.1332,2.13255,2.13305,625800002.0
2008-01-16 11:29:00,2.13305,2.13315,2.13275,2.13285,487400000.0
2008-01-16 11:30:00,2.13285,2.1335,2.13275,2.13315,415900000.0
2008-01-16 11:31:00,2.13315,2.13355,2.1329,2.13335,399900000.0
2008-01-16 11:32:00,2.13325,2.1336,2.1332,2.13335,328800000.0
2008-01-16 11:33:00,2.13335,2.13365,2.13325,2.1336,430500000.0
2008-01-16 11:34:00,2.1336,2.13365,2.13325,2.1335,462800000.0
2008-01-16 11:35:00,2.1334,2.13355,2.1332,2.1333,358300000.0
2008-01-16 11:36:00,2.1333,2.1334,2.13305,2.1333,368200000.0
2008-01-16 11:37:00,2.1333,2.13335,2.1327,2.13305,904399997.0
2008-01-16 11:38:00,2.13305,2.13315,2.13275,2.13305,477900000.0
2008-01-16 11:39:00,2.13305,2.13375,2.13295,2.13355,717000001.0
2008-01-16 11:40:00,2.13355,2.1339,2.13315,2.1339,595400000.0
2008-01-16 11:41:00,2.1339,2.13415,2.13355,2.13385,451100000.0
2008-01-16 11:42:00,2.13385,2.1341,2.1336,2.134,372300000.0
2008-01-16 11:43:00,2.13405,2.1342,2.1338,2.1342,353800000.0
2008-01-16 11:44:00,2.1342,2.1345,2.134,2.1342,332700000.0
2008-01-16 11:45:00,2.1342,2.1345,2.134,2.13415,348000000.0
2008-01-16 11:46:00,2.13415,2.13425,2.13355,2.1337,352900000.0
2008-01-16 11:47:00,2.1337,2.1338,2.13355,2.1337,354700000.0
2008-01-16 11:48:00,2.13365,2.1337,2.13345,2.13345,274100000.0
2008-01-16 11:49:00,2.13345,2.1336,2.13325,2.13345,443500000.0
2008-01-16 11:50:00,2.13345,2.13375,2.13335,2.13345,341400000.0
2008-01-16 11:51:00,2.13335,2.1339,2.1333,2.13385,294000000.0
2008-01-16 11:52:00,2.13385,2.134,2.1337,2.13395,214100000.0
2008-01-16 11:53:00,2.134,2.1342,2.1339,2.134,409900000.0
2008-01-16 11:54:00,2.13395,2.13395,2.13345,2.1335,279300000.0
2008-01-16 11:55:00,2.13345,2.1337,2.13335,2.1336,209000000.0
2008-01-16 11:56:00,2.13355,2.1337,2.13335,2.1336,174700000.0
2008-01-16 11:57:00,2.1336,2.1338,2.13315,2.13315,309799999.0
2008-01-16 11:58:00,2.13315,2.1332,2.13255,2.1328,407400000.0
2008-01-16 11:59:00,2.1328,2.133,2.13255,2.1326,177300000.0
2008-01-16 12:00:00,2.1326,2.13265,2.13215,2.1323,311200000.0
2008-01-16 12:01:00,2.1323,2.13255,2.13165,2.13255,280700000.0
2008-01-16 12:02:00,2.13255,2.13315,2.13255,2.1329,414100000.0
2008-01-16 12:03:00,2.1329,2.13295,2.1323,2.1324,325600000.0
2008-01-16 12:04:00,2.1323,2.13235,2.13185,2.1323,189100000.0
2008-01-16 12:05:00,2.1323,2.1324,2.132,2.13215,223000000.0
2008-01-16 12:06:00,2.1322,2.1323,2.1319,2.1319,425400000.0
2008-01-16 12:07:00,2.1319,2.13195,2.1315,2.1316,445700000.0
2008-01-16 12:08:00,2.1316,2.132,2.1315,2.13195,254800000.0
2008-01-16 12:09:00,2.13195,2.1322,2.13195,2.1322,240100000.0
2008-01-16 12:10:00,2.13215,2.13245,2.13195,2.13235,262100000.0
2008-01-16 12:11:00,2.13235,2.13265,2.13235,2.1325,420700000.0
2008-01-16 12:12:00,2.13255,2.13295,2.13235,2.1329,305400000.0
2008-01-16 12:13:00,2.1329,2.1331,2.13245,2.13245,469200000.0
2008-01-16 12:14:00,2.13245,2.1327,2.13215,2.13255,650000000.0
2008-01-16 12:15:00,2.13265,2.13265,2.13235,2.13265,317900000.0
2008-01-16 12:16:00,2.1327,2.1329,2.13245,2.1328,466900000.0
2008-01-16 12:17:00,2.1328,2.1331,2.13265,2.13285,636700001.0
2008-01-16 12:18:00,2.13285,2.13285,2.1324,2.13255,565400000.0
2008-01-16 12:19:00,2.13255,2.1329,2.13185,2.13275,811100001.0
2008-01-16 12:20:00,2.13275,2.13295,2.13215,2.13245,447100000.0
2008-01-16 12:21:00,2.13245,2.13245,2.13115,2.1316,603500000.0
2008-01-16 12:22:00,2.13165,2.1318,2.1312,2.1312,464300000.0
2008-01-16 12:23:00,2.1312,2.13125,2.1306,2.1308,440700000.0
2008-01-16 12:24:00,2.13085,2.13135,2.13075,2.13135,411600000.0
2008-01-16 12:25:00,2.13135,2.13155,2.1311,2.13115,434100000.0
2008-01-16 12:26:00,2.13115,2.13175,2.1311,2.13175,364200000.0
2008-01-16 12:27:00,2.13175,2.13175,2.1312,2.13145,473300000.0
2008-01-16 12:28:00,2.13135,2.1315,2.13085,2.131,646100002.0
2008-01-16 12:29:00,2.131,2.13115,2.13085,2.1309,369900000.0
2008-01-16 12:30:00,2.13095,2.1312,2.13085,2.131,510200000.0
2008-01-16 12:31:00,2.131,2.13135,2.1309,2.13125,448100002.0
2008-01-16 12:32:00,2.1313,2.1315,2.13105,2.13105,396300000.0
2008-01-16 12:33:00,2.13105,2.1317,2.13105,2.1314,326600000.0
2008-01-16 12:34:00,2.1314,2.13175,2.1313,2.13165,257400000.0
2008-01-16 12:35:00,2.13165,2.132,2.1315,2.1318,339800000.0
2008-01-16 12:36:00,2.1318,2.132,2.1317,2.1317,383300000.0
2008-01-16 12:37:00,2.1319,2.13235,2.1318,2.13225,429900000.0
2008-01-16 12:38:00,2.13215,2.13255,2.1321,2.1322,304800000.0
2008-01-16 12:39:00,2.13225,2.1324,2.13195,2.13215,713000000.0
2008-01-16 12:40:00,2.13215,2.13235,2.13185,2.13195,531000000.0
2008-01-16 12:41:00,2.1319,2.13245,2.13185,2.13195,529400000.0
2008-01-16 12:42:00,2.13195,2.13285,2.13185,2.132,520600000.0
2008-01-16 12:43:00,2.132,2.1323,2.13175,2.13195,356300000.0
2008-01-16 12:44:00,2.1319,2.13205,2.1317,2.13175,538499999.0
2008-01-16 12:45:00,2.13175,2.1329,2.13175,2.1325,639600000.0
2008-01-16 12:46:00,2.1325,2.13255,2.1318,2.1319,387500000.0
2008-01-16 12:47:00,2.1319,2.132,2.1313,2.1318,464600000.0
2008-01-16 12:48:00,2.13185,2.13225,2.1315,2.13155,430700000.0
2008-01-16 12:49:00,2.1315,2.13155,2.1303,2.13125,425300000.0
2008-01-16 12:50:00,2.13125,2.1318,2.131,2.1317,244100000.0
2008-01-16 12:51:00,2.13155,2.13155,2.1306,2.1306,182500000.0
2008-01-16 12:52:00,2.1306,2.13115,2.1306,2.13115,255700000.0
2008-01-16 12:53:00,2.13135,2.1316,2.13115,2.13135,411200000.0
2008-01-16 12:54:00,2.13135,2.13215,2.13125,2.13175,278200000.0
2008-01-16 12:55:00,2.13175,2.13205,2.13145,2.1317,500500000.0
2008-01-16 12:56:00,2.1317,2.1325,2.13155,2.13225,534000000.0
2008-01-16 12:57:00,2.13225,2.13255,2.13215,2.13235,428600000.0
2008-01-16 12:58:00,2.13235,2.1333,2.13225,2.13315,698800000.0
2008-01-16 12:59:00,2.13315,2.13385,2.13295,2.13345,879899999.0
2008-01-16 13:00:00,2.13345,2.1339,2.13315,2.1332,609700000.0
2008-01-16 13:01:00,2.1332,2.1335,2.1329,2.1331,527800000.0
2008-01-16 13:02:00,2.133,2.13375,2.13295,2.13335,597700000.0
2008-01-16 13:03:00,2.1335,2.13375,2.13335,2.1335,627100000.0
2008-01-16 13:04:00,2.1335,2.13415,2.13345,2.13405,391300000.0
2008-01-16 13:05:00,2.13405,2.13415,2.1337,2.13385,290600000.0
2008-01-16 13:06:00,2.13385,2.13395,2.13325,2.13345,620600000.0
2008-01-16 13:07:00,2.13345,2.13345,2.13215,2.13215,709400000.0
2008-01-16 13:08:00,2.13215,2.13275,2.132,2.1325,405400000.0
2008-01-16 13:09:00,2.13255,2.13275,2.1323,2.13245,498400000.0
2008-01-16 13:10:00,2.1324,2.13245,2.13175,2.13175,483900000.0
2008-01-16 13:11:00,2.1317,2.13225,2.1317,2.1322,412800000.0
2008-01-16 13:12:00,2.1322,2.13245,2.13185,2.1319,543800000.0
2008-01-16 13:13:00,2.13195,2.1323,2.13175,2.1321,258600000.0
2008-01-16 13:14:00,2.13215,2.1323,2.13195,2.13205,446600000.0
2008-01-16 13:15:00,2.13205,2.1326,2.1319,2.1324,557400000.0
2008-01-16 13:16:00,2.1324,2.13255,2.13205,2.13255,415100000.0
2008-01-16 13:17:00,2.13255,2.13335,2.13255,2.13335,437400000.0
2008-01-16 13:18:00,2.13335,2.13345,2.13305,2.13335,716400003.0
2008-01-16 13:19:00,2.13325,2.13395,2.13295,2.1338,676300000.0
2008-01-16 13:20:00,2.1338,2.13545,2.1338,2.135,540700000.0
2008-01-16 13:21:00,2.13505,2.13505,2.1339,2.1342,738700000.0
2008-01-16 13:22:00,2.1342,2.13475,2.13395,2.13395,870700000.0
2008-01-16 13:23:00,2.13395,2.13455,2.1335,2.13375,1002599999.0
2008-01-16 13:24:00,2.13375,2.13405,2.13345,2.13405,523600000.0
2008-01-16 13:25:00,2.13405,2.13425,2.13385,2.13405,472300000.0
2008-01-16 13:26:00,2.13405,2.1343,2.13395,2.13415,522400000.0
2008-01-16 13:27:00,2.13415,2.1347,2.13415,2.1345,652000000.0
2008-01-16 13:28:00,2.1345,2.1351,2.13425,2.1351,622400000.0
2008-01-16 13:29:00,2.13505,2.13575,2.13505,2.13555,560300000.0
2008-01-16 13:30:00,2.13555,2.13565,2.13525,2.13535,476500000.0
2008-01-16 13:31:00,2.13525,2.1362,2.13525,2.1358,382300001.0
2008-01-16 13:32:00,2.1359,2.1359,2.13565,2.13565,443800000.0
2008-01-16 13:33:00,2.13565,2.1359,2.1356,2.1359,473900000.0
2008-01-16 13:34:00,2.1359,2.13595,2.1355,2.1356,411100000.0
2008-01-16 13:35:00,2.1356,2.1356,2.1352,2.13535,233800000.0
2008-01-16 13:36:00,2.13535,2.13555,2.13505,2.1352,425400000.0
2008-01-16 13:37:00,2.1353,2.1355,2.13505,2.1354,300300000.0
2008-01-16 13:38:00,2.1354,2.1355,2.13515,2.1354,201500000.0
2008-01-16 13:39:00,2.1354,2.1356,2.13505,2.1353,358200000.0
2008-01-16 13:40:00,2.13535,2.13535,2.13495,2.1352,477200000.0
2008-01-16 13:41:00,2.1352,2.13535,2.13485,2.13495,466000000.0
2008-01-16 13:42:00,2.13495,2.13525,2.13495,2.1351,466400000.0
2008-01-16 13:43:00,2.13515,2.13525,2.1347,2.1349,452900000.0
2008-01-16 13:44:00,2.1349,2.13515,2.1347,2.1351,236700000.0
2008-01-16 13:45:00,2.135,2.1351,2.1348,2.1351,337600000.0
2008-01-16 13:46:00,2.1351,2.13595,2.13495,2.13575,840500005.0
2008-01-16 13:47:00,2.13575,2.13615,2.13535,2.13545,589500000.0
2008-01-16 13:48:00,2.13545,2.1363,2.13525,2.13625,500900000.0
2008-01-16 13:49:00,2.13625,2.13665,2.136,2.13665,381600000.0
2008-01-16 13:50:00,2.13665,2.13665,2.13635,2.1364,355000000.0
2008-01-16 13:51:00,2.13625,2.13645,2.136,2.13625,501400000.0
2008-01-16 13:52:00,2.13625,2.1365,2.1358,2.136,437900000.0
2008-01-16 13:53:00,2.136,2.1362,2.1356,2.13595,598200000.0
2008-01-16 13:54:00,2.13575,2.13605,2.13555,2.1357,326800000.0
2008-01-16 13:55:00,2.1357,2.1358,2.1354,2.1357,401500000.0
2008-01-16 13:56:00,2.1357,2.13575,2.13535,2.13535,242800000.0
2008-01-16 13:57:00,2.13535,2.13555,2.1353,2.1353,361400000.0
2008-01-16 13:58:00,2.1354,2.13555,2.1353,2.13535,220400000.0
2008-01-16 13:59:00,2.13535,2.13615,2.1351,2.13585,586800000.0
2008-01-16 14:00:00,2.13595,2.13635,2.13585,2.13615,479900000.0
2008-01-16 14:01:00,2.1362,2.1363,2.13545,2.1356,493600000.0
2008-01-16 14:02:00,2.1356,2.1357,2.13535,2.1354,327200000.0
2008-01-16 14:03:00,2.1354,2.1357,2.1354,2.13545,474700000.0
2008-01-16 14:04:00,2.13545,2.13615,2.13535,2.13615,355600000.0
2008-01-16 14:05:00,2.13615,2.13625,2.13575,2.1362,604499999.0
2008-01-16 14:06:00,2.1362,2.13655,2.136,2.13605,485100000.0
2008-01-16 14:07:00,2.13615,2.13625,2.13555,2.13565,409799999.0
2008-01-16 14:08:00,2.13565,2.13575,2.13515,2.13575,686300000.0
2008-01-16 14:09:00,2.13575,2.13595,2.1354,2.13585,678000000.0
2008-01-16 14:10:00,2.13585,2.1359,2.13545,2.13555,563800000.0
2008-01-16 14:11:00,2.13555,2.136,2.13545,2.13595,463600001.0
2008-01-16 14:12:00,2.13595,2.1363,2.13585,2.13585,548200000.0
2008-01-16 14:13:00,2.13585,2.1359,2.13535,2.1355,329700000.0
2008-01-16 14:14:00,2.1355,2.13565,2.13545,2.13555,304000000.0
2008-01-16 14:15:00,2.13555,2.13575,2.1353,2.13535,342400000.0
2008-01-16 14:16:00,2.1354,2.13555,2.1351,2.1352,428800000.0
2008-01-16 14:17:00,2.1352,2.1366,2.1352,2.1361,690500000.0
2008-01-16 14:18:00,2.1361,2.13615,2.13545,2.1355,401000000.0
2008-01-16 14:19:00,2.13545,2.1361,2.13535,2.13605,320000000.0
2008-01-16 14:20:00,2.13605,2.1364,2.1358,2.13595,444100000.0
2008-01-16 14:21:00,2.13595,2.1367,2.13555,2.13655,401200000.0
2008-01-16 14:22:00,2.13655,2.1367,2.1362,2.13635,434700000.0
2008-01-16 14:23:00,2.13635,2.13655,2.13625,2.1365,538700000.0
2008-01-16 14:24:00,2.13655,2.13685,2.1365,2.13675,586200000.0
2008-01-16 14:25:00,2.13675,2.13685,2.1363,2.13645,949300002.0
2008-01-16 14:26:00,2.1364,2.13685,2.1364,2.13665,460799999.0
2008-01-16 14:27:00,2.13665,2.1371,2.1365,2.137,471800000.0
2008-01-16 14:28:00,2.137,2.13715,2.13665,2.13675,431500000.0
2008-01-16 14:29:00,2.13675,2.13685,2.1354,2.13545,619900000.0
2008-01-16 14:30:00,2.1355,2.1355,2.1333,2.13485,761500000.0
2008-01-16 14:31:00,2.13485,2.135,2.1337,2.13415,412400000.0
2008-01-16 14:32:00,2.1342,2.13435,2.13395,2.13395,444000000.0
2008-01-16 14:33:00,2.13395,2.1346,2.13385,2.1346,504300000.0
2008-01-16 14:34:00,2.13445,2.13525,2.1343,2.13485,504100000.0
2008-01-16 14:35:00,2.13485,2.13535,2.13465,2.1349,462100000.0
2008-01-16 14:36:00,2.1349,2.13515,2.13485,2.135,523500000.0
2008-01-16 14:37:00,2.135,2.1353,2.13475,2.13525,611100000.0
2008-01-16 14:38:00,2.13525,2.1357,2.13525,2.1356,451200000.0
2008-01-16 14:39:00,2.13555,2.13615,2.13535,2.1361,587200000.0
2008-01-16 14:40:00,2.1361,2.13625,2.136,2.1361,279300000.0
2008-01-16 14:41:00,2.1361,2.13635,2.13555,2.13575,412400000.0
2008-01-16 14:42:00,2.13575,2.1361,2.13565,2.13605,396900000.0
2008-01-16 14:43:00,2.13605,2.13605,2.1357,2.13605,262300000.0
2008-01-16 14:44:00,2.13605,2.13645,2.136,2.1363,395700000.0
2008-01-16 14:45:00,2.13635,2.1366,2.13595,2.1365,445400000.0
2008-01-16 14:46:00,2.1365,2.13675,2.1362,2.1366,431500000.0
2008-01-16 14:47:00,2.1366,2.1368,2.1365,2.1368,456400000.0
2008-01-16 14:48:00,2.1368,2.13755,2.1368,2.1372,486600000.0
2008-01-16 14:49:00,2.1372,2.13765,2.13655,2.1376,494400000.0
2008-01-16 14:50:00,2.1376,2.13785,2.13725,2.1377,787600000.0
2008-01-16 14:51:00,2.1377,2.13775,2.1374,2.13775,285100000.0
2008-01-16 14:52:00,2.13775,2.13795,2.1376,2.13775,412600000.0
2008-01-16 14:53:00,2.13775,2.13835,2.1376,2.13805,400800000.0
2008-01-16 14:54:00,2.13805,2.13845,2.13795,2.13835,473800000.0
2008-01-16 14:55:00,2.13835,2.13965,2.1381,2.13925,520600000.0
2008-01-16 14:56:00,2.13925,2.1395,2.13875,2.13915,483300000.0
2008-01-16 14:57:00,2.13915,2.1399,2.13905,2.1397,364300000.0
2008-01-16 14:58:00,2.1397,2.14085,2.13945,2.14065,455500000.0
2008-01-16 14:59:00,2.1407,2.14155,2.14065,2.1415,606000000.0
2008-01-16 15:00:00,2.1415,2.14225,2.14135,2.14165,457200000.0
2008-01-16 15:01:00,2.14165,2.14165,2.14085,2.141,523700000.0
2008-01-16 15:02:00,2.14095,2.14135,2.1405,2.14135,598500000.0
2008-01-16 15:03:00,2.1413,2.1419,2.1413,2.1418,664900000.0
2008-01-16 15:04:00,2.1419,2.1428,2.14165,2.14265,868700000.0
2008-01-16 15:05:00,2.1425,2.14315,2.14235,2.14305,784200000.0
2008-01-16 15:06:00,2.14305,2.1431,2.1417,2.142,745600000.0
2008-01-16 15:07:00,2.142,2.1421,2.1413,2.1413,676100000.0
2008-01-16 15:08:00,2.1414,2.14155,2.14105,2.14125,397700000.0
2008-01-16 15:09:00,2.14125,2.1415,2.14095,2.1411,538300000.0
2008-01-16 15:10:00,2.1411,2.14165,2.1411,2.1414,472300000.0
2008-01-16 15:11:00,2.1414,2.1417,2.14125,2.1417,509300000.0
2008-01-16 15:12:00,2.1417,2.1417,2.141,2.14105,602400000.0
2008-01-16 15:13:00,2.14095,2.14105,2.14025,2.1404,495600000.0
2008-01-16 15:14:00,2.1404,2.14095,2.1402,2.14085,697900000.0
2008-01-16 15:15:00,2.1409,2.1409,2.1403,2.1403,525900000.0
2008-01-16 15:16:00,2.1403,2.14095,2.14025,2.14095,451900000.0
2008-01-16 15:17:00,2.14095,2.1412,2.14075,2.14095,793399998.0
2008-01-16 15:18:00,2.1411,2.14175,2.14095,2.1413,673600001.0
2008-01-16 15:19:00,2.14125,2.14135,2.14075,2.14085,761500000.0
2008-01-16 15:20:00,2.1408,2.14095,2.14055,2.14085,599300000.0
2008-01-16 15:21:00,2.14085,2.14135,2.14055,2.14135,755800000.0
2008-01-16 15:22:00,2.14135,2.14145,2.14075,2.14095,642800000.0
2008-01-16 15:23:00,2.14095,2.14115,2.14075,2.1408,377600000.0
2008-01-16 15:24:00,2.1408,2.1414,2.14075,2.1414,523800000.0
2008-01-16 15:25:00,2.1414,2.14165,2.14135,2.14155,522100000.0
2008-01-16 15:26:00,2.14155,2.1431,2.14155,2.14285,706399999.0
2008-01-16 15:27:00,2.14285,2.1432,2.14245,2.1426,509800000.0
2008-01-16 15:28:00,2.1426,2.14315,2.14245,2.14305,702500000.0
2008-01-16 15:29:00,2.14305,2.14325,2.14225,2.14245,460800000.0
2008-01-16 15:30:00,2.14225,2.14255,2.14095,2.14145,755300001.0
2008-01-16 15:31:00,2.14165,2.1422,2.14155,2.1417,810799999.0
2008-01-16 15:32:00,2.1418,2.14185,2.14045,2.14045,795699998.0
2008-01-16 15:33:00,2.1405,2.14075,2.14035,2.14075,558600000.0
2008-01-16 15:34:00,2.14075,2.14145,2.1406,2.14085,504800000.0
2008-01-16 15:35:00,2.14085,2.1411,2.14025,2.14075,740899999.0
2008-01-16 15:36:00,2.14075,2.1411,2.14005,2.14035,757800000.0
2008-01-16 15:37:00,2.14035,2.1408,2.14005,2.1404,459100000.0
2008-01-16 15:38:00,2.1404,2.14045,2.1399,2.14045,548800000.0
2008-01-16 15:39:00,2.14045,2.14065,2.1402,2.1405,642400000.0
2008-01-16 15:40:00,2.14055,2.14065,2.14005,2.14045,502600000.0
2008-01-16 15:41:00,2.14045,2.14095,2.14045,2.1406,632700000.0
2008-01-16 15:42:00,2.1406,2.1412,2.14055,2.14105,498900000.0
2008-01-16 15:43:00,2.14105,2.14135,2.1408,2.14105,819699999.0
2008-01-16 15:44:00,2.14115,2.14135,2.14065,2.14125,981399998.0
2008-01-16 15:45:00,2.14125,2.14185,2.1412,2.1415,856800000.0
2008-01-16 15:46:00,2.14145,2.14195,2.14145,2.14185,1225100004.0
2008-01-16 15:47:00,2.14185,2.14285,2.14185,2.14235,1446999996.0
2008-01-16 15:48:00,2.14235,2.14285,2.14225,2.14245,676300000.0
2008-01-16 15:49:00,2.14235,2.14295,2.14215,2.14215,662700000.0
2008-01-16 15:50:00,2.14215,2.14265,2.14185,2.14195,920800001.0
2008-01-16 15:51:00,2.14195,2.14245,2.14195,2.14235,1089300001.0
2008-01-16 15:52:00,2.14235,2.14355,2.1421,2.14335,807400000.0
2008-01-16 15:53:00,2.14335,2.14385,2.14315,2.14375,851200000.0
2008-01-16 15:54:00,2.14365,2.14405,2.14355,2.14395,1399199999.0
2008-01-16 15:55:00,2.14385,2.14435,2.14355,2.14435,884400000.0
2008-01-16 15:56:00,2.14425,2.14475,2.14415,2.14425,854400000.0
2008-01-16 15:57:00,2.14425,2.14425,2.14345,2.14345,900799999.0
2008-01-16 15:58:00,2.1434,2.14395,2.14305,2.14395,919100000.0
2008-01-16 15:59:00,2.14395,2.14515,2.14385,2.14515,691600000.0
2008-01-16 16:00:00,2.14515,2.14545,2.14455,2.145,645900000.0
2008-01-16 16:01:00,2.145,2.14615,2.145,2.14615,774800000.0
2008-01-16 16:02:00,2.14605,2.14725,2.14605,2.14705,890100001.0
2008-01-16 16:03:00,2.14695,2.14855,2.14695,2.14845,873500002.0
2008-01-16 16:04:00,2.14845,2.14875,2.14775,2.14785,531800000.0
2008-01-16 16:05:00,2.14785,2.14855,2.14765,2.14845,879199998.0
2008-01-16 16:06:00,2.14845,2.14855,2.14725,2.14735,1089900001.0
2008-01-16 16:07:00,2.14735,2.14795,2.14695,2.14775,915699997.0
2008-01-16 16:08:00,2.14775,2.14875,2.14775,2.14855,526900000.0
2008-01-16 16:09:00,2.1485,2.1489,2.14755,2.14885,901200001.0
2008-01-16 16:10:00,2.1488,2.1489,2.14815,2.14815,262600000.0
2008-01-16 16:11:00,2.14805,2.1482,2.148,2.14805,227000000.0
2008-01-16 16:12:00,2.148,2.14925,2.148,2.14925,599299996.0
2008-01-16 16:13:00,2.14915,2.15045,2.14915,2.14995,447000000.0
2008-01-16 16:14:00,2.15005,2.15005,2.14905,2.14915,562200000.0
2008-01-16 16:15:00,2.14915,2.1495,2.1488,2.14935,543300000.0
2008-01-16 16:16:00,2.1494,2.14945,2.14845,2.1485,542400000.0
2008-01-16 16:17:00,2.1485,2.1486,2.14785,2.148,522600003.0
2008-01-16 16:18:00,2.148,2.1484,2.14695,2.14695,370500000.0
2008-01-16 16:19:00,2.14695,2.147,2.1466,2.14695,495800000.0
2008-01-16 16:20:00,2.14695,2.14715,2.1467,2.14705,602800001.0
2008-01-16 16:21:00,2.1471,2.1474,2.14695,2.14725,343600000.0
2008-01-16 16:22:00,2.14725,2.14755,2.1468,2.1472,569600000.0
2008-01-16 16:23:00,2.1472,2.1478,2.1471,2.14755,368300000.0
2008-01-16 16:24:00,2.14755,2.1478,2.14715,2.14765,400100000.0
2008-01-16 16:25:00,2.14755,2.14835,2.14755,2.14825,357900000.0
2008-01-16 16:26:00,2.14825,2.1485,2.14805,2.14805,510400000.0
2008-01-16 16:27:00,2.14795,2.1484,2.14765,2.1481,424800000.0
2008-01-16 16:28:00,2.1481,2.1483,2.14775,2.1482,841100005.0
2008-01-16 16:29:00,2.1481,2.1484,2.14745,2.14755,443700000.0
2008-01-16 16:30:00,2.14755,2.148,2.14745,2.14785,701800000.0
2008-01-16 16:31:00,2.148,2.14805,2.14745,2.14755,341000000.0
2008-01-16 16:32:00,2.1474,2.14805,2.1474,2.1477,363900000.0
2008-01-16 16:33:00,2.1477,2.1482,2.1475,2.14785,565599999.0
2008-01-16 16:34:00,2.14775,2.14795,2.1475,2.14755,399600000.0
2008-01-16 16:35:00,2.1476,2.1488,2.14755,2.14855,454500000.0
2008-01-16 16:36:00,2.14845,2.1488,2.14815,2.14825,544100000.0
2008-01-16 16:37:00,2.14825,2.1484,2.14755,2.1478,560400000.0
2008-01-16 16:38:00,2.1478,2.1482,2.14775,2.14815,440100000.0
2008-01-16 16:39:00,2.14815,2.14835,2.14805,2.14835,472300000.0
2008-01-16 16:40:00,2.14835,2.14905,2.14835,2.14905,578500000.0
2008-01-16 16:41:00,2.14915,2.14925,2.14775,2.1481,546600000.0
2008-01-16 16:42:00,2.148,2.14855,2.14785,2.14855,577099999.0
2008-01-16 16:43:00,2.14855,2.14875,2.14825,2.1487,562100000.0
2008-01-16 16:44:00,2.1487,2.1487,2.14725,2.14765,1191400004.0
2008-01-16 16:45:00,2.14765,2.14835,2.14725,2.14815,554800000.0
2008-01-16 16:46:00,2.14805,2.14805,2.14625,2.14635,868700000.0
2008-01-16 16:47:00,2.14645,2.147,2.14635,2.1465,734900000.0
2008-01-16 16:48:00,2.1465,2.14705,2.14615,2.14615,704900000.0
2008-01-16 16:49:00,2.14615,2.14635,2.14595,2.14625,761700001.0
2008-01-16 16:50:00,2.14625,2.14645,2.14595,2.146,745300000.0
2008-01-16 16:51:00,2.1459,2.14755,2.14585,2.14675,1089500001.0
2008-01-16 16:52:00,2.14685,2.14725,2.14645,2.14705,858000000.0
2008-01-16 16:53:00,2.14705,2.14725,2.14595,2.14615,781599999.0
2008-01-16 16:54:00,2.14605,2.14715,2.14605,2.14635,1107399993.0
2008-01-16 16:55:00,2.14615,2.14745,2.14615,2.14685,848300002.0
2008-01-16 16:56:00,2.14685,2.14715,2.14655,2.14665,722400000.0
2008-01-16 16:57:00,2.14655,2.14695,2.14655,2.14685,459599999.0
2008-01-16 16:58:00,2.14685,2.14695,2.14665,2.14675,844400000.0
2008-01-16 16:59:00,2.14675,2.14675,2.14595,2.14605,894000000.0
2008-01-16 17:00:00,2.14605,2.14685,2.14575,2.14655,899200000.0
2008-01-16 17:01:00,2.14655,2.14725,2.1464,2.14725,747499999.0
2008-01-16 17:02:00,2.14725,2.14765,2.1467,2.1476,655900001.0
2008-01-16 17:03:00,2.1476,2.14785,2.14735,2.14785,571899995.0
2008-01-16 17:04:00,2.14785,2.14815,2.14675,2.14675,507300000.0
2008-01-16 17:05:00,2.14675,2.14685,2.1463,2.14645,233600000.0
2008-01-16 17:06:00,2.14645,2.14655,2.146,2.14645,320600000.0
2008-01-16 17:07:00,2.14645,2.14665,2.14595,2.14615,413400000.0
2008-01-16 17:08:00,2.14615,2.14625,2.14545,2.14545,824999997.0
2008-01-16 17:09:00,2.14545,2.14585,2.14535,2.14545,948700000.0
2008-01-16 17:10:00,2.14545,2.14595,2.1453,2.14595,552300000.0
2008-01-16 17:11:00,2.14595,2.1466,2.14585,2.14635,513100001.0
2008-01-16 17:12:00,2.14635,2.14635,2.14575,2.14585,870199994.0
2008-01-16 17:13:00,2.14585,2.14605,2.14585,2.14595,569800000.0
2008-01-16 17:14:00,2.14595,2.14595,2.14565,2.14575,734300000.0
2008-01-16 17:15:00,2.14575,2.14575,2.14465,2.14465,801000000.0
2008-01-16 17:16:00,2.14475,2.14505,2.14455,2.14475,1033099999.0
2008-01-16 17:17:00,2.14475,2.14555,2.14475,2.14525,1000900000.0
2008-01-16 17:18:00,2.1452,2.14585,2.14505,2.1457,902300000.0
2008-01-16 17:19:00,2.1457,2.14605,2.14535,2.14605,839400002.0
2008-01-16 17:20:00,2.14605,2.14605,2.14545,2.14545,780500000.0
2008-01-16 17:21:00,2.14545,2.14565,2.1454,2.14565,470100002.0
2008-01-16 17:22:00,2.14565,2.1458,2.1448,2.14555,570700000.0
2008-01-16 17:23:00,2.14555,2.14575,2.14525,2.1453,424900006.0
2008-01-16 17:24:00,2.14525,2.14575,2.14515,2.14545,428800003.0
2008-01-16 17:25:00,2.14545,2.146,2.14545,2.14575,667800002.0
2008-01-16 17:26:00,2.14575,2.14625,2.14575,2.14605,309700000.0
2008-01-16 17:27:00,2.14605,2.14615,2.14585,2.14605,615500000.0
2008-01-16 17:28:00,2.14595,2.14615,2.14575,2.14605,519000000.0
2008-01-16 17:29:00,2.14605,2.14605,2.14565,2.14565,611400000.0
2008-01-16 17:30:00,2.14565,2.14665,2.14555,2.1466,830800004.0
2008-01-16 17:31:00,2.1467,2.14685,2.14615,2.14625,684700001.0
2008-01-16 17:32:00,2.14635,2.14645,2.14595,2.14615,1039500003.0
2008-01-16 17:33:00,2.14615,2.14635,2.14585,2.1462,582000000.0
2008-01-16 17:34:00,2.14615,2.14705,2.14605,2.14685,702800003.0
2008-01-16 17:35:00,2.14685,2.1471,2.14655,2.14665,867799997.0
2008-01-16 17:36:00,2.14675,2.14745,2.14665,2.14735,752400000.0
2008-01-16 17:37:00,2.14735,2.14775,2.14715,2.14735,710900000.0
2008-01-16 17:38:00,2.14735,2.14765,2.14685,2.14695,860400000.0
2008-01-16 17:39:00,2.14695,2.14705,2.14655,2.14655,795999999.0
2008-01-16 17:40:00,2.14655,2.14665,2.14635,2.14665,431500000.0
2008-01-16 17:41:00,2.14665,2.14665,2.14575,2.14585,770300000.0
2008-01-16 17:42:00,2.14585,2.1466,2.14575,2.14645,813800000.0
2008-01-16 17:43:00,2.14645,2.1476,2.1464,2.14715,648300000.0
2008-01-16 17:44:00,2.1472,2.1483,2.1472,2.14815,452600000.0
2008-01-16 17:45:00,2.1482,2.1485,2.14745,2.1478,423900000.0
2008-01-16 17:46:00,2.14775,2.1493,2.1471,2.14855,746100001.0
2008-01-16 17:47:00,2.14875,2.15015,2.14835,2.15015,793800004.0
2008-01-16 17:48:00,2.15015,2.15105,2.1497,2.15015,782500000.0
2008-01-16 17:49:00,2.15005,2.15105,2.14975,2.15105,998200001.0
2008-01-16 17:50:00,2.15095,2.152,2.15075,2.15125,690300001.0
2008-01-16 17:51:00,2.15125,2.15215,2.15075,2.15195,507400000.0
2008-01-16 17:52:00,2.15205,2.15295,2.15125,2.15295,618900000.0
2008-01-16 17:53:00,2.15295,2.15305,2.15075,2.15105,931500000.0
2008-01-16 17:54:00,2.15105,2.15215,2.15105,2.15135,709200000.0
2008-01-16 17:55:00,2.15135,2.15285,2.15095,2.15275,859800001.0
2008-01-16 17:56:00,2.15285,2.15425,2.15255,2.15395,603000000.0
2008-01-16 17:57:00,2.15405,2.15405,2.15315,2.15365,812400000.0
2008-01-16 17:58:00,2.15365,2.15485,2.15365,2.15435,959200000.0
2008-01-16 17:59:00,2.15415,2.15635,2.15405,2.15575,1137400002.0
2008-01-16 18:00:00,2.15595,2.15615,2.15455,2.15485,733300001.0
2008-01-16 18:01:00,2.15485,2.15665,2.15455,2.15635,670000000.0
2008-01-16 18:02:00,2.15635,2.15755,2.15625,2.15635,678100002.0
2008-01-16 18:03:00,2.15635,2.1567,2.15595,2.15595,674000000.0
2008-01-16 18:04:00,2.15595,2.15625,2.15515,2.15605,788400002.0
2008-01-16 18:05:00,2.156,2.1584,2.15555,2.15775,794000000.0
2008-01-16 18:06:00,2.15775,2.15895,2.15735,2.15865,535600001.0
2008-01-16 18:07:00,2.15865,2.1587,2.15775,2.15795,612200000.0
2008-01-16 18:08:00,2.15795,2.1584,2.15745,2.15815,460200000.0
2008-01-16 18:09:00,2.15815,2.15945,2.15735,2.1578,599400000.0
2008-01-16 18:10:00,2.15775,2.158,2.15675,2.15795,612000000.0
2008-01-16 18:11:00,2.15785,2.15825,2.15665,2.15825,685800000.0
2008-01-16 18:12:00,2.15825,2.15945,2.15825,2.15935,496400000.0
2008-01-16 18:13:00,2.15935,2.16185,2.15915,2.16185,685900000.0
2008-01-16 18:14:00,2.16205,2.16215,2.16135,2.16205,536699998.0
2008-01-16 18:15:00,2.16185,2.16195,2.16035,2.16125,897399999.0
2008-01-16 18:16:00,2.16125,2.1618,2.1603,2.1605,803900000.0
2008-01-16 18:17:00,2.1605,2.16065,2.15985,2.16005,937700000.0
2008-01-16 18:18:00,2.16005,2.16035,2.1592,2.15985,926500000.0
2008-01-16 18:19:00,2.15985,2.16015,2.15945,2.15975,826200000.0
2008-01-16 18:20:00,2.15975,2.16075,2.15965,2.16045,861600000.0
2008-01-16 18:21:00,2.16045,2.16055,2.15985,2.15995,970500000.0
2008-01-16 18:22:00,2.15995,2.16035,2.15925,2.15925,1138600000.0
2008-01-16 18:23:00,2.15925,2.16005,2.15855,2.16005,1269899997.0
2008-01-16 18:24:00,2.16025,2.16065,2.15875,2.15875,856900000.0
2008-01-16 18:25:00,2.15875,2.15875,2.15785,2.15835,601000000.0
2008-01-16 18:26:00,2.15835,2.1584,2.15685,2.1577,913800000.0
2008-01-16 18:27:00,2.15765,2.15805,2.15695,2.15745,828700000.0
2008-01-16 18:28:00,2.15745,2.15805,2.15725,2.15725,891500000.0
2008-01-16 18:29:00,2.15735,2.15875,2.1572,2.15865,772100000.0
2008-01-16 18:30:00,2.15865,2.16,2.15825,2.16,902999999.0
2008-01-16 18:31:00,2.16,2.16145,2.15975,2.16105,521600000.0
2008-01-16 18:32:00,2.16105,2.16235,2.16095,2.16165,690999999.0
2008-01-16 18:33:00,2.16165,2.16205,2.16135,2.16135,573200000.0
2008-01-16 18:34:00,2.1614,2.1617,2.16025,2.16165,645300000.0
2008-01-16 18:35:00,2.16165,2.16175,2.16005,2.1602,663700000.0
2008-01-16 18:36:00,2.16015,2.16045,2.1595,2.1595,451500000.0
2008-01-16 18:37:00,2.1595,2.15975,2.1587,2.1592,676899997.0
2008-01-16 18:38:00,2.15925,2.16025,2.1589,2.1592,608200000.0
2008-01-16 18:39:00,2.15905,2.1595,2.1589,2.15905,744900000.0
2008-01-16 18:40:00,2.15905,2.1595,2.1588,2.159,815700000.0
2008-01-16 18:41:00,2.159,2.159,2.1579,2.1579,1109400000.0
2008-01-16 18:42:00,2.1579,2.1593,2.1577,2.1588,846900000.0
2008-01-16 18:43:00,2.15875,2.159,2.1583,2.1584,787300000.0
2008-01-16 18:44:00,2.1585,2.1592,2.1581,2.1592,782200002.0
2008-01-16 18:45:00,2.1594,2.1598,2.159,2.1594,707000000.0
2008-01-16 18:46:00,2.1594,2.1607,2.1592,2.1603,784200000.0
2008-01-16 18:47:00,2.1603,2.162,2.1601,2.161,993400000.0
2008-01-16 18:48:00,2.161,2.1611,2.1597,2.1606,862500000.0
2008-01-16 18:49:00,2.1606,2.16135,2.1605,2.1611,499800000.0
2008-01-16 18:50:00,2.1611,2.16125,2.1603,2.1603,849300003.0
2008-01-16 18:51:00,2.1603,2.161,2.1602,2.1608,1099200001.0
2008-01-16 18:52:00,2.1608,2.161,2.1605,2.1606,698600000.0
2008-01-16 18:53:00,2.1606,2.1609,2.16045,2.16045,573900000.0
2008-01-16 18:54:00,2.16045,2.1615,2.1604,2.1613,872700001.0
2008-01-16 18:55:00,2.16125,2.1614,2.1606,2.1608,807500000.0
2008-01-16 18:56:00,2.1608,2.1612,2.1608,2.1611,1005400000.0
2008-01-16 18:57:00,2.1611,2.1616,2.1609,2.1616,666400000.0
2008-01-16 18:58:00,2.1616,2.1618,2.1611,2.1618,918700000.0
2008-01-16 18:59:00,2.1618,2.1619,2.1613,2.1613,1177100000.0
2008-01-16 19:00:00,2.16135,2.16145,2.16065,2.1614,693400000.0
2008-01-16 19:01:00,2.16145,2.1617,2.1607,2.16115,690600000.0
2008-01-16 19:02:00,2.1611,2.1612,2.1603,2.1605,475200000.0
2008-01-16 19:03:00,2.1605,2.16065,2.16015,2.1604,622900000.0
2008-01-16 19:04:00,2.1604,2.1606,2.16005,2.1605,631700001.0
2008-01-16 19:05:00,2.1606,2.1606,2.1591,2.1592,467100000.0
2008-01-16 19:06:00,2.1593,2.1601,2.15915,2.16,599400000.0
2008-01-16 19:07:00,2.16015,2.1608,2.15995,2.1608,591100000.0
2008-01-16 19:08:00,2.1606,2.1608,2.16025,2.1604,462600000.0
2008-01-16 19:09:00,2.1604,2.16045,2.1593,2.1594,636200000.0
2008-01-16 19:10:00,2.15935,2.1594,2.15865,2.1588,457500000.0
2008-01-16 19:11:00,2.1588,2.1588,2.1575,2.15785,438599999.0
2008-01-16 19:12:00,2.1579,2.1585,2.1575,2.1581,892299999.0
2008-01-16 19:13:00,2.15815,2.1587,2.15775,2.15775,738500004.0
2008-01-16 19:14:00,2.1577,2.1582,2.1577,2.1581,772600000.0
2008-01-16 19:15:00,2.1581,2.1581,2.1571,2.15715,497800000.0
2008-01-16 19:16:00,2.1573,2.1587,2.1572,2.1584,820800007.0
2008-01-16 19:17:00,2.1584,2.1587,2.1583,2.15855,415400000.0
2008-01-16 19:18:00,2.15855,2.1586,2.1577,2.1577,449400000.0
2008-01-16 19:19:00,2.1577,2.1581,2.1576,2.1576,499600000.0
2008-01-16 19:20:00,2.1575,2.15765,2.157,2.157,326900000.0
2008-01-16 19:21:00,2.15695,2.1576,2.15695,2.15755,393700000.0
2008-01-16 19:22:00,2.15755,2.15755,2.15695,2.1574,388800000.0
2008-01-16 19:23:00,2.1574,2.15765,2.1571,2.1573,325900000.0
2008-01-16 19:24:00,2.1573,2.1575,2.1569,2.1574,364500000.0
2008-01-16 19:25:00,2.15745,2.1581,2.1574,2.15785,377000000.0
2008-01-16 19:26:00,2.15785,2.1579,2.1575,2.1576,439100000.0
2008-01-16 19:27:00,2.1576,2.158,2.1573,2.1574,414100000.0
2008-01-16 19:28:00,2.1574,2.158,2.1573,2.15785,662600000.0
2008-01-16 19:29:00,2.15785,2.15805,2.15765,2.15775,280200000.0
2008-01-16 19:30:00,2.15775,2.15775,2.157,2.1574,431699999.0
2008-01-16 19:31:00,2.1574,2.1578,2.15735,2.15775,389900000.0
2008-01-16 19:32:00,2.15775,2.1585,2.15765,2.1583,360300000.0
2008-01-16 19:33:00,2.1583,2.1585,2.1577,2.158,535500000.0
2008-01-16 19:34:00,2.158,2.1584,2.15785,2.158,197700000.0
2008-01-16 19:35:00,2.158,2.1587,2.1577,2.1578,547200000.0
2008-01-16 19:36:00,2.1577,2.15805,2.1574,2.15745,311300002.0
2008-01-16 19:37:00,2.15745,2.1579,2.1573,2.1579,343400000.0
2008-01-16 19:38:00,2.1579,2.158,2.1576,2.1578,457000000.0
2008-01-16 19:39:00,2.15775,2.1586,2.15745,2.1584,369800000.0
2008-01-16 19:40:00,2.1584,2.15885,2.1583,2.1586,273200000.0
2008-01-16 19:41:00,2.1586,2.1596,2.1584,2.1589,491600000.0
2008-01-16 19:42:00,2.1588,2.15935,2.1588,2.1592,426600000.0
2008-01-16 19:43:00,2.1592,2.1592,2.1588,2.15895,433100000.0
2008-01-16 19:44:00,2.15895,2.1594,2.1588,2.15895,346200000.0
2008-01-16 19:45:00,2.15895,2.1592,2.1588,2.159,577300001.0
2008-01-16 19:46:00,2.159,2.15905,2.1587,2.15885,404500000.0
2008-01-16 19:47:00,2.1588,2.1591,2.1588,2.159,402900000.0
2008-01-16 19:48:00,2.159,2.1593,2.159,2.1592,347800000.0
2008-01-16 19:49:00,2.1592,2.1592,2.1583,2.15865,621300000.0
2008-01-16 19:50:00,2.15865,2.1587,2.1579,2.1579,557300000.0
2008-01-16 19:51:00,2.1579,2.1579,2.1571,2.1572,655300000.0
2008-01-16 19:52:00,2.1572,2.1577,2.1572,2.1576,392900000.0
2008-01-16 19:53:00,2.1576,2.1578,2.1571,2.1571,475700000.0
2008-01-16 19:54:00,2.1571,2.1573,2.1556,2.1557,683000000.0
2008-01-16 19:55:00,2.1557,2.1557,2.1548,2.15495,580600000.0
2008-01-16 19:56:00,2.15495,2.1552,2.1549,2.1549,599600000.0
2008-01-16 19:57:00,2.155,2.1551,2.1547,2.155,620700000.0
2008-01-16 19:58:00,2.155,2.1552,2.15485,2.1551,662400000.0
2008-01-16 19:59:00,2.1551,2.1551,2.1545,2.1548,537600000.0
2008-01-16 20:00:00,2.1548,2.1552,2.1547,2.1548,410900000.0
2008-01-16 20:01:00,2.1548,2.155,2.1546,2.1547,769300000.0
2008-01-16 20:02:00,2.1547,2.15505,2.15455,2.1546,437000000.0
2008-01-16 20:03:00,2.1546,2.15505,2.1545,2.1548,630199999.0
2008-01-16 20:04:00,2.1548,2.1554,2.1548,2.155,293600000.0
2008-01-16 20:05:00,2.155,2.1552,2.15495,2.155,453000000.0
2008-01-16 20:06:00,2.15495,2.15505,2.1548,2.1549,549199999.0
2008-01-16 20:07:00,2.1549,2.1551,2.1545,2.1546,441900004.0
2008-01-16 20:08:00,2.1548,2.155,2.1545,2.1548,699100000.0
2008-01-16 20:09:00,2.1548,2.1549,2.1547,2.1548,428700000.0
2008-01-16 20:10:00,2.1548,2.1552,2.1548,2.155,362100000.0
2008-01-16 20:11:00,2.155,2.1552,2.155,2.1551,576800000.0
2008-01-16 20:12:00,2.1551,2.1555,2.1551,2.1555,555800001.0
2008-01-16 20:13:00,2.1555,2.1556,2.1554,2.1555,542700000.0
2008-01-16 20:14:00,2.1556,2.1561,2.1556,2.156,396700000.0
2008-01-16 20:15:00,2.156,2.156,2.1558,2.156,262700000.0
2008-01-16 20:16:00,2.156,2.15605,2.1559,2.156,267700000.0
2008-01-16 20:17:00,2.1559,2.1561,2.1559,2.1559,222400000.0
2008-01-16 20:18:00,2.1559,2.1561,2.1558,2.1558,421500000.0
2008-01-16 20:19:00,2.1558,2.1558,2.1552,2.1552,259000000.0
2008-01-16 20:20:00,2.1552,2.15545,2.155,2.15525,518700000.0
2008-01-16 20:21:00,2.1552,2.15555,2.1552,2.15535,669300000.0
2008-01-16 20:22:00,2.15535,2.1559,2.15535,2.1559,429500000.0
2008-01-16 20:23:00,2.1559,2.1559,2.15565,2.1557,153500000.0
2008-01-16 20:24:00,2.1559,2.1559,2.15555,2.1556,348200000.0
2008-01-16 20:25:00,2.1556,2.15625,2.1556,2.15565,200200000.0
2008-01-16 20:26:00,2.15565,2.1557,2.15565,2.15565,209400000.0
2008-01-16 20:27:00,2.15565,2.1557,2.1556,2.1557,117800000.0
2008-01-16 20:28:00,2.1557,2.1559,2.1557,2.1558,628300000.0
2008-01-16 20:29:00,2.1558,2.1558,2.15575,2.1558,200300000.0
2008-01-16 20:30:00,2.1558,2.15595,2.15525,2.15525,261800000.0
2008-01-16 20:31:00,2.15525,2.1554,2.15505,2.15505,484100000.0
2008-01-16 20:32:00,2.15505,2.1554,2.155,2.1553,629000000.0
2008-01-16 20:33:00,2.1553,2.1553,2.1543,2.15455,378500000.0
2008-01-16 20:34:00,2.15455,2.15465,2.1538,2.154,571700000.0
2008-01-16 20:35:00,2.15405,2.15475,2.154,2.15475,282300000.0
2008-01-16 20:36:00,2.15475,2.1549,2.154,2.1549,565300000.0
2008-01-16 20:37:00,2.155,2.1554,2.155,2.1553,317700000.0
2008-01-16 20:38:00,2.1553,2.1553,2.1548,2.1548,262100000.0
2008-01-16 20:39:00,2.1548,2.1555,2.1547,2.1553,189600000.0
2008-01-16 20:40:00,2.1553,2.1553,2.1548,2.155,307400000.0
2008-01-16 20:41:00,2.1549,2.1551,2.1549,2.155,260600000.0
2008-01-16 20:42:00,2.155,2.15515,2.1545,2.1548,289600000.0
2008-01-16 20:43:00,2.1548,2.1548,2.1545,2.1547,397800000.0
2008-01-16 20:44:00,2.1547,2.1559,2.1546,2.1557,622200000.0
2008-01-16 20:45:00,2.1557,2.1561,2.1556,2.156,492500000.0
2008-01-16 20:46:00,2.156,2.1562,2.1558,2.1561,341600000.0
2008-01-16 20:47:00,2.1559,2.15605,2.1558,2.15595,507600000.0
2008-01-16 20:48:00,2.156,2.156,2.1555,2.1555,341000000.0
2008-01-16 20:49:00,2.1555,2.1555,2.1539,2.1542,511000000.0
2008-01-16 20:50:00,2.1542,2.1545,2.1539,2.1544,475700000.0
2008-01-16 20:51:00,2.1544,2.1546,2.1542,2.1542,327300000.0
2008-01-16 20:52:00,2.1542,2.15455,2.1541,2.15455,392699999.0
2008-01-16 20:53:00,2.15455,2.1547,2.1536,2.1538,306400000.0
2008-01-16 20:54:00,2.15375,2.1546,2.1535,2.154,577400000.0
2008-01-16 20:55:00,2.154,2.15425,2.1539,2.1541,246200000.0
2008-01-16 20:56:00,2.1541,2.1546,2.1539,2.1545,376200000.0
2008-01-16 20:57:00,2.1544,2.1548,2.1544,2.1545,381100000.0
2008-01-16 20:58:00,2.1545,2.1546,2.1544,2.1545,202600000.0
2008-01-16 20:59:00,2.1545,2.1548,2.1542,2.1543,381400000.0
2008-01-16 21:00:00,2.1543,2.1546,2.1541,2.15445,432400000.0
2008-01-16 21:01:00,2.15445,2.1549,2.154,2.1545,316300000.0
2008-01-16 21:02:00,2.1544,2.155,2.1543,2.155,236400000.0
2008-01-16 21:03:00,2.155,2.1552,2.1548,2.1551,288000000.0
2008-01-16 21:04:00,2.1551,2.15515,2.155,2.1551,193400000.0
2008-01-16 21:05:00,2.1551,2.1554,2.15505,2.1554,176400000.0
2008-01-16 21:06:00,2.1554,2.1559,2.1552,2.1558,325200000.0
2008-01-16 21:07:00,2.1558,2.1561,2.1556,2.1561,531800000.0
2008-01-16 21:08:00,2.156,2.1563,2.1558,2.1561,290700000.0
2008-01-16 21:09:00,2.156,2.157,2.156,2.1565,531000000.0
2008-01-16 21:10:00,2.1564,2.1569,2.1564,2.1566,466700000.0
2008-01-16 21:11:00,2.1566,2.1569,2.1565,2.1568,326400000.0
2008-01-16 21:12:00,2.1569,2.1569,2.1566,2.1566,278400000.0
2008-01-16 21:13:00,2.1567,2.1567,2.1564,2.1564,204900000.0
2008-01-16 21:14:00,2.1564,2.1565,2.1561,2.1562,482100000.0
2008-01-16 21:15:00,2.1562,2.1566,2.1562,2.1565,384700000.0
2008-01-16 21:16:00,2.1564,2.1566,2.1563,2.1563,353300000.0
2008-01-16 21:17:00,2.1563,2.157,2.156,2.157,417100000.0
2008-01-16 21:18:00,2.157,2.1571,2.1568,2.1571,330100000.0
2008-01-16 21:19:00,2.1569,2.1579,2.1569,2.1579,410900000.0
2008-01-16 21:20:00,2.1579,2.1584,2.1579,2.1581,370700000.0
2008-01-16 21:21:00,2.1581,2.15845,2.1581,2.15835,310900000.0
2008-01-16 21:22:00,2.15835,2.1584,2.1577,2.1581,293400000.0
2008-01-16 21:23:00,2.158,2.15805,2.1576,2.1576,392800000.0
2008-01-16 21:24:00,2.1577,2.1579,2.1576,2.1578,405600000.0
2008-01-16 21:25:00,2.1578,2.1579,2.1576,2.1578,388000000.0
2008-01-16 21:26:00,2.1578,2.1587,2.1577,2.1585,321400000.0
2008-01-16 21:27:00,2.15835,2.1587,2.1583,2.1587,327700000.0
2008-01-16 21:28:00,2.1587,2.1591,2.1586,2.1589,474000000.0
2008-01-16 21:29:00,2.1589,2.1594,2.1589,2.1591,242800000.0
2008-01-16 21:30:00,2.1591,2.1595,2.1589,2.1595,282200000.0
2008-01-16 21:31:00,2.1595,2.1595,2.1591,2.1594,182800000.0
2008-01-16 21:32:00,2.1594,2.1597,2.159,2.1596,317300000.0
2008-01-16 21:33:00,2.1596,2.1598,2.15925,2.1597,511500000.0
2008-01-16 21:34:00,2.1597,2.1601,2.1597,2.1601,316100000.0
2008-01-16 21:35:00,2.1601,2.1601,2.1599,2.1599,287400000.0
2008-01-16 21:36:00,2.1599,2.1601,2.1596,2.16,251100000.0
2008-01-16 21:37:00,2.16,2.1611,2.16,2.1609,320000000.0
2008-01-16 21:38:00,2.1609,2.1627,2.1609,2.1625,512100000.0
2008-01-16 21:39:00,2.1624,2.1625,2.1619,2.1619,509800000.0
2008-01-16 21:40:00,2.1619,2.1619,2.1616,2.1619,388500000.0
2008-01-16 21:41:00,2.1619,2.1621,2.1618,2.1618,386400000.0
2008-01-16 21:42:00,2.1618,2.1622,2.1614,2.1622,371200000.0
2008-01-16 21:43:00,2.162,2.1632,2.162,2.1629,465400000.0
2008-01-16 21:44:00,2.1629,2.1636,2.1627,2.1629,502900000.0
2008-01-16 21:45:00,2.1629,2.1635,2.1628,2.1634,382700000.0
2008-01-16 21:46:00,2.1634,2.1639,2.1634,2.1638,501200000.0
2008-01-16 21:47:00,2.1638,2.1641,2.1635,2.1638,513500000.0
2008-01-16 21:48:00,2.1638,2.1639,2.1635,2.1636,326300000.0
2008-01-16 21:49:00,2.1636,2.1636,2.1624,2.1624,276300000.0
2008-01-16 21:50:00,2.1624,2.1624,2.1621,2.1622,517600000.0
2008-01-16 21:51:00,2.1623,2.1625,2.162,2.1621,589500000.0
2008-01-16 21:52:00,2.1621,2.1626,2.16205,2.1625,434200000.0
2008-01-16 21:53:00,2.1625,2.1628,2.1623,2.1624,264600000.0
2008-01-16 21:54:00,2.1624,2.1624,2.162,2.162,266200000.0
2008-01-16 21:55:00,2.162,2.1627,2.1617,2.1626,517000000.0
2008-01-16 21:56:00,2.1626,2.16295,2.1625,2.1627,305000000.0
2008-01-16 21:57:00,2.1627,2.1631,2.1627,2.163,299800000.0
2008-01-16 21:58:00,2.163,2.1631,2.16235,2.16235,209700000.0
2008-01-16 21:59:00,2.16235,2.1627,2.1622,2.1622,286100000.0
2008-01-16 22:00:00,2.1622,2.1623,2.16185,2.162,354000000.0
2008-01-16 22:01:00,2.162,2.1624,2.162,2.1623,250800000.0
2008-01-16 22:02:00,2.1623,2.1625,2.162,2.1622,419700000.0
2008-01-16 22:03:00,2.1622,2.1628,2.1619,2.1627,681000001.0
2008-01-16 22:04:00,2.1627,2.163,2.1626,2.1626,388900000.0
2008-01-16 22:05:00,2.1626,2.1626,2.1623,2.1624,185900000.0
2008-01-16 22:06:00,2.1624,2.1625,2.1623,2.1623,142400000.0
2008-01-16 22:07:00,2.1623,2.1628,2.1623,2.1625,267400000.0
2008-01-16 22:08:00,2.1625,2.16285,2.1622,2.1624,435800000.0
2008-01-16 22:09:00,2.1623,2.1629,2.1622,2.1624,533500000.0
2008-01-16 22:10:00,2.1624,2.1628,2.1619,2.1624,594300003.0
2008-01-16 22:11:00,2.1625,2.1626,2.16225,2.1624,310500000.0
2008-01-16 22:12:00,2.1624,2.1624,2.1621,2.1623,90000000.0
2008-01-16 22:13:00,2.1623,2.1623,2.1619,2.1622,244300000.0
2008-01-16 22:14:00,2.1621,2.1631,2.1621,2.1628,318000000.0
2008-01-16 22:15:00,2.163,2.163,2.1623,2.1627,193000000.0
2008-01-16 22:16:00,2.1627,2.1637,2.1626,2.1635,369700000.0
2008-01-16 22:17:00,2.1635,2.1638,2.1632,2.1636,352000000.0
2008-01-16 22:18:00,2.1636,2.1637,2.1635,2.1635,316000000.0
2008-01-16 22:19:00,2.1635,2.1636,2.1635,2.1636,200000000.0
2008-01-16 22:20:00,2.1637,2.1637,2.1632,2.1633,255000000.0
2008-01-16 22:21:00,2.1633,2.1636,2.1631,2.1636,268000000.0
2008-01-16 22:22:00,2.1636,2.1636,2.1629,2.1631,295400000.0
2008-01-16 22:23:00,2.1631,2.16345,2.1621,2.1621,382500000.0
2008-01-16 22:24:00,2.1621,2.1628,2.1621,2.1628,212800000.0
2008-01-16 22:25:00,2.1628,2.1636,2.1624,2.1636,262100000.0
2008-01-16 22:26:00,2.1636,2.1638,2.1631,2.1636,156700000.0
2008-01-16 22:27:00,2.1636,2.1637,2.1631,2.16315,387900000.0
2008-01-16 22:28:00,2.16315,2.1636,2.163,2.1634,397700000.0
2008-01-16 22:29:00,2.1634,2.1635,2.1626,2.1629,402200000.0
2008-01-16 22:30:00,2.1629,2.1634,2.16255,2.1626,425000000.0
2008-01-16 22:31:00,2.1626,2.1633,2.1626,2.1633,434500000.0
2008-01-16 22:32:00,2.1633,2.1635,2.1631,2.1631,163600002.0
2008-01-16 22:33:00,2.1631,2.1635,2.163,2.1631,274500002.0
2008-01-16 22:34:00,2.1633,2.1634,2.1621,2.1623,365900000.0
2008-01-16 22:35:00,2.1622,2.1623,2.1621,2.1622,187300000.0
2008-01-16 22:36:00,2.1622,2.1625,2.1621,2.1622,197700000.0
2008-01-16 22:37:00,2.1622,2.1624,2.1622,2.1622,194400000.0
2008-01-16 22:38:00,2.1622,2.1625,2.1618,2.1622,474800000.0
2008-01-16 22:39:00,2.1622,2.1622,2.162,2.162,194800000.0
2008-01-16 22:40:00,2.162,2.162,2.1617,2.1619,313000000.0
2008-01-16 22:41:00,2.1619,2.1619,2.1614,2.1617,345500000.0
2008-01-16 22:42:00,2.1617,2.1617,2.1612,2.1612,638300000.0
2008-01-16 22:43:00,2.1612,2.1612,2.1607,2.1609,470200000.0
2008-01-16 22:44:00,2.1609,2.161,2.1603,2.1603,345900000.0
2008-01-16 22:45:00,2.1603,2.1603,2.1599,2.1599,221500000.0
2008-01-16 22:46:00,2.1598,2.1603,2.1596,2.1598,316100000.0
2008-01-16 22:47:00,2.1596,2.1598,2.1591,2.1591,499700000.0
2008-01-16 22:48:00,2.1591,2.1595,2.1587,2.1591,680400000.0
2008-01-16 22:49:00,2.1591,2.1591,2.1576,2.1579,493400002.0
2008-01-16 22:50:00,2.1579,2.1582,2.1579,2.158,201600000.0
2008-01-16 22:51:00,2.158,2.158,2.1572,2.1572,295400000.0
2008-01-16 22:52:00,2.1575,2.1578,2.1572,2.1576,348299998.0
2008-01-16 22:53:00,2.1575,2.1576,2.1565,2.1573,960800000.0
2008-01-16 22:54:00,2.1573,2.1579,2.1571,2.1576,325300000.0
2008-01-16 22:55:00,2.1575,2.1578,2.1571,2.1571,269500000.0
2008-01-16 22:56:00,2.1571,2.1575,2.1569,2.1573,230200000.0
2008-01-16 22:57:00,2.1573,2.1579,2.1572,2.1577,259100000.0
2008-01-16 22:58:00,2.1577,2.1578,2.1574,2.1574,97700000.0
2008-01-16 22:59:00,2.1574,2.1582,2.1574,2.1575,304300000.0
2008-01-16 23:00:00,2.1577,2.1579,2.1572,2.1573,257700000.0
2008-01-16 23:01:00,2.1573,2.1575,2.1572,2.1572,304100000.0
2008-01-16 23:02:00,2.1572,2.1575,2.1571,2.15725,425700000.0
2008-01-16 23:03:00,2.15725,2.1576,2.1568,2.157,369800000.0
2008-01-16 23:04:00,2.157,2.1572,2.1567,2.1567,372800000.0
2008-01-16 23:05:00,2.1567,2.1572,2.1567,2.1572,592400000.0
2008-01-16 23:06:00,2.1572,2.1572,2.1571,2.1572,284000000.0
2008-01-16 23:07:00,2.1572,2.1573,2.157,2.1571,448800000.0
2008-01-16 23:08:00,2.1571,2.1572,2.15705,2.15705,113800000.0
2008-01-16 23:09:00,2.15705,2.1575,2.157,2.1573,138500000.0
2008-01-16 23:10:00,2.1573,2.1577,2.15715,2.1577,216300000.0
2008-01-16 23:11:00,2.1577,2.1584,2.1577,2.1583,313600000.0
2008-01-16 23:12:00,2.1583,2.1584,2.1582,2.1584,254000000.0
2008-01-16 23:13:00,2.1583,2.1585,2.1582,2.1582,362400000.0
2008-01-16 23:14:00,2.1582,2.1585,2.1581,2.1581,159000000.0
2008-01-16 23:15:00,2.1581,2.1587,2.1581,2.1582,228400000.0
2008-01-16 23:16:00,2.1582,2.1583,2.1582,2.1582,458400000.0
2008-01-16 23:17:00,2.1582,2.1585,2.1582,2.1585,328200000.0
2008-01-16 23:18:00,2.1585,2.159,2.1583,2.1587,202700000.0
2008-01-16 23:19:00,2.1587,2.1592,2.1587,2.1591,423800000.0
2008-01-16 23:20:00,2.1592,2.1592,2.1589,2.1592,486400000.0
2008-01-16 23:21:00,2.15925,2.1595,2.1592,2.15935,331900000.0
2008-01-16 23:22:00,2.1595,2.15965,2.15935,2.1595,284200000.0
2008-01-16 23:23:00,2.1595,2.1595,2.1594,2.1594,95500000.0
2008-01-16 23:24:00,2.1592,2.1596,2.1592,2.1595,313300000.0
2008-01-16 23:25:00,2.1595,2.1597,2.15945,2.1596,266900000.0
2008-01-16 23:26:00,2.1596,2.1596,2.1594,2.1596,168000000.0
2008-01-16 23:27:00,2.1596,2.1596,2.1593,2.1596,151300000.0
2008-01-16 23:28:00,2.1596,2.1601,2.1596,2.1601,158400000.0
2008-01-16 23:29:00,2.1601,2.1604,2.1598,2.1598,477800000.0
2008-01-16 23:30:00,2.1598,2.16,2.1598,2.16,272500000.0
2008-01-16 23:31:00,2.1601,2.1606,2.1601,2.1605,132600000.0
2008-01-16 23:32:00,2.1605,2.1609,2.1602,2.1605,484999999.0
2008-01-16 23:33:00,2.1605,2.1606,2.1603,2.1604,552400000.0
2008-01-16 23:34:00,2.1604,2.1607,2.1602,2.1603,276900000.0
2008-01-16 23:35:00,2.1603,2.1607,2.1602,2.1603,469900000.0
2008-01-16 23:36:00,2.1603,2.1603,2.1601,2.1603,225400000.0
2008-01-16 23:37:00,2.1603,2.1603,2.16,2.1603,293200000.0
2008-01-16 23:38:00,2.1603,2.1605,2.1602,2.1604,429200000.0
2008-01-16 23:39:00,2.1604,2.1605,2.1603,2.1605,355200000.0
2008-01-16 23:40:00,2.1605,2.1605,2.1602,2.1602,138600000.0
2008-01-16 23:41:00,2.1602,2.1605,2.1602,2.1604,279600000.0
2008-01-16 23:42:00,2.1604,2.1607,2.1604,2.1606,276000000.0
2008-01-16 23:43:00,2.1606,2.1611,2.1606,2.161,308400000.0
2008-01-16 23:44:00,2.161,2.1612,2.161,2.1612,276400000.0
2008-01-16 23:45:00,2.1612,2.1612,2.1609,2.1609,183200000.0
2008-01-16 23:46:00,2.1609,2.1609,2.1606,2.1608,170400000.0
2008-01-16 23:47:00,2.1608,2.1608,2.1601,2.1607,152300000.0
2008-01-16 23:48:00,2.1607,2.1609,2.1606,2.1607,190800000.0
2008-01-16 23:49:00,2.1607,2.1609,2.1606,2.1606,197600000.0
2008-01-16 23:50:00,2.1606,2.1611,2.1606,2.161,350200000.0
2008-01-16 23:51:00,2.161,2.1611,2.1609,2.1611,53400000.0
2008-01-16 23:52:00,2.161,2.1611,2.1609,2.161,72500000.0
2008-01-16 23:53:00,2.161,2.161,2.1609,2.1609,33300000.0
2008-01-16 23:54:00,2.1609,2.1611,2.1609,2.161,33000000.0
2008-01-16 23:55:00,2.161,2.161,2.1608,2.1608,119600000.0
2008-01-16 23:56:00,2.1608,2.1609,2.1607,2.1608,106600000.0
2008-01-16 23:57:00,2.1608,2.1609,2.1606,2.1608,166000000.0
2008-01-16 23:58:00,2.1608,2.1611,2.1608,2.1609,131200000.0
2008-01-16 23:59:00,2.1609,2.1611,2.16,2.16,130800000.0
2008-01-17 00:00:00,2.16,2.1607,2.16,2.1607,112800000.0
2008-01-17 00:01:00,2.1607,2.1607,2.1605,2.1606,154200000.0
2008-01-17 00:02:00,2.1606,2.1606,2.1604,2.1605,172400000.0
2008-01-17 00:03:00,2.1605,2.1608,2.1603,2.1605,369700000.0
2008-01-17 00:04:00,2.1606,2.1611,2.1604,2.1611,246200000.0
2008-01-17 00:05:00,2.1604,2.1616,2.1604,2.1616,222300000.0
2008-01-17 00:06:00,2.1616,2.1621,2.1613,2.162,328500000.0
2008-01-17 00:07:00,2.162,2.1622,2.1617,2.162,307500000.0
2008-01-17 00:08:00,2.162,2.162,2.1615,2.1615,94800000.0
2008-01-17 00:09:00,2.1615,2.1615,2.1613,2.1614,367100000.0
2008-01-17 00:10:00,2.1614,2.1614,2.1614,2.1614,2000000.0
2008-01-17 00:11:00,2.1614,2.1614,2.1609,2.1609,255200000.0
2008-01-17 00:12:00,2.1609,2.1613,2.1609,2.1609,72100000.0
2008-01-17 00:13:00,2.1609,2.1613,2.1608,2.1613,172300000.0
2008-01-17 00:14:00,2.1613,2.1614,2.1612,2.1614,106900000.0
2008-01-17 00:15:00,2.1614,2.1619,2.1613,2.1617,100200000.0
2008-01-17 00:16:00,2.1617,2.1619,2.1616,2.1619,151000000.0
2008-01-17 00:17:00,2.1619,2.1619,2.1615,2.1615,92700000.0
2008-01-17 00:18:00,2.1613,2.1616,2.1608,2.1609,319600000.0
2008-01-17 00:19:00,2.1609,2.1611,2.1608,2.161,180000000.0
2008-01-17 00:20:00,2.161,2.1613,2.1608,2.1612,182300000.0
2008-01-17 00:21:00,2.1613,2.1616,2.1608,2.1614,221600000.0
2008-01-17 00:22:00,2.1614,2.1617,2.1606,2.1607,307200000.0
2008-01-17 00:23:00,2.1607,2.1618,2.1607,2.1609,159600000.0
2008-01-17 00:24:00,2.1609,2.1619,2.1606,2.1607,182600000.0
2008-01-17 00:25:00,2.1607,2.1619,2.1607,2.1614,171800000.0
2008-01-17 00:26:00,2.1614,2.1614,2.1604,2.1605,296800000.0
2008-01-17 00:27:00,2.1605,2.161,2.16,2.1608,299800000.0
2008-01-17 00:28:00,2.1606,2.1612,2.1605,2.1612,378200000.0
2008-01-17 00:29:00,2.161,2.1612,2.161,2.161,48800000.0
2008-01-17 00:30:00,2.161,2.161,2.161,2.161,48000000.0
2008-01-17 00:31:00,2.161,2.1612,2.161,2.1612,121600000.0
2008-01-17 00:32:00,2.1612,2.1612,2.1611,2.1612,157300000.0
2008-01-17 00:33:00,2.1612,2.1617,2.1609,2.1616,183100000.0
2008-01-17 00:34:00,2.1616,2.1617,2.1612,2.1616,130000000.0
2008-01-17 00:35:00,2.1616,2.1617,2.1615,2.1617,248500000.0
2008-01-17 00:36:00,2.1617,2.1618,2.1616,2.16165,96200000.0
2008-01-17 00:37:00,2.1618,2.1618,2.1615,2.1617,175400000.0
2008-01-17 00:38:00,2.1617,2.1619,2.1616,2.1618,324500000.0
2008-01-17 00:39:00,2.1618,2.1618,2.1618,2.1618,84000000.0
2008-01-17 00:40:00,2.1618,2.1623,2.1617,2.1618,304600000.0
2008-01-17 00:41:00,2.1618,2.162,2.1616,2.1616,147300000.0
2008-01-17 00:42:00,2.1616,2.1618,2.1616,2.1618,201800000.0
2008-01-17 00:43:00,2.1618,2.1618,2.1612,2.1612,115300000.0
2008-01-17 00:44:00,2.1612,2.1615,2.1611,2.1615,127500000.0
2008-01-17 00:45:00,2.1614,2.1615,2.1611,2.1611,169700000.0
2008-01-17 00:46:00,2.1611,2.1611,2.1606,2.161,101600000.0
2008-01-17 00:47:00,2.161,2.161,2.16025,2.1608,216400000.0
2008-01-17 00:48:00,2.1608,2.1608,2.1599,2.1599,338000000.0
2008-01-17 00:49:00,2.1599,2.1603,2.1599,2.1602,61200000.0
2008-01-17 00:50:00,2.1602,2.1602,2.1599,2.1601,250800000.0
2008-01-17 00:51:00,2.1601,2.1601,2.1595,2.1595,200400000.0
2008-01-17 00:52:00,2.1599,2.1599,2.1591,2.1596,186500000.0
2008-01-17 00:53:00,2.1594,2.1596,2.1592,2.1596,212500000.0
2008-01-17 00:54:00,2.1596,2.1596,2.1594,2.1595,135200000.0
2008-01-17 00:55:00,2.1595,2.1596,2.1594,2.1595,180400000.0
2008-01-17 00:56:00,2.1596,2.1596,2.1592,2.1592,130400000.0
2008-01-17 00:57:00,2.1592,2.1593,2.1592,2.1592,94400000.0
2008-01-17 00:58:00,2.1592,2.1592,2.1591,2.1591,86400000.0
2008-01-17 00:59:00,2.1591,2.15915,2.1582,2.15895,189200000.0
2008-01-17 01:00:00,2.15895,2.15905,2.15875,2.15875,27100000.0
2008-01-17 01:01:00,2.15875,2.15885,2.1587,2.15885,107800000.0
2008-01-17 01:02:00,2.15885,2.15885,2.1585,2.1586,49900000.0
2008-01-17 01:03:00,2.1586,2.1586,2.1561,2.1561,382600000.0
2008-01-17 01:04:00,2.1561,2.1571,2.1561,2.1569,263400000.0
2008-01-17 01:05:00,2.1569,2.1569,2.1568,2.1568,110900000.0
2008-01-17 01:06:00,2.1568,2.1573,2.1568,2.1572,109900000.0
2008-01-17 01:07:00,2.1572,2.1572,2.157,2.157,54200000.0
2008-01-17 01:08:00,2.1572,2.1573,2.157,2.1573,38400000.0
2008-01-17 01:09:00,2.1573,2.1573,2.157,2.1571,78600000.0
2008-01-17 01:10:00,2.1571,2.1571,2.15665,2.1568,222600000.0
2008-01-17 01:11:00,2.1568,2.1568,2.1566,2.1566,245200000.0
2008-01-17 01:12:00,2.1566,2.1567,2.1566,2.1567,159600000.0
2008-01-17 01:13:00,2.1566,2.1567,2.1566,2.1567,217000000.0
2008-01-17 01:14:00,2.1567,2.1567,2.1564,2.1567,108800000.0
2008-01-17 01:15:00,2.1567,2.1567,2.1567,2.1567,48000000.0
2008-01-17 01:16:00,2.1567,2.1567,2.1565,2.1565,68800000.0
2008-01-17 01:17:00,2.1565,2.1566,2.1565,2.1566,11200000.0
2008-01-17 01:18:00,2.1566,2.1568,2.1558,2.1558,288500000.0
2008-01-17 01:19:00,2.1558,2.156,2.1555,2.1556,225700000.0
2008-01-17 01:20:00,2.1556,2.1558,2.1554,2.1554,234400000.0
2008-01-17 01:21:00,2.1554,2.1554,2.155,2.1552,263200000.0
2008-01-17 01:22:00,2.1552,2.1552,2.1552,2.1552,110400000.0
2008-01-17 01:23:00,2.1552,2.1556,2.1549,2.1551,436200000.0
2008-01-17 01:24:00,2.155,2.1554,2.1547,2.1552,462000000.0
2008-01-17 01:25:00,2.1552,2.1553,2.155,2.155,175200000.0
2008-01-17 01:26:00,2.155,2.155,2.1546,2.1547,102300000.0
2008-01-17 01:27:00,2.1548,2.155,2.1547,2.1549,321000000.0
2008-01-17 01:28:00,2.1549,2.1552,2.1549,2.1552,262900000.0
2008-01-17 01:29:00,2.1551,2.1551,2.1549,2.155,196700000.0
2008-01-17 01:30:00,2.155,2.1551,2.155,2.15505,116400000.0
2008-01-17 01:31:00,2.15505,2.1551,2.155,2.1551,64400000.0
2008-01-17 01:32:00,2.1551,2.1552,2.15485,2.1552,141200000.0
2008-01-17 01:33:00,2.1553,2.1554,2.1551,2.1553,145800000.0
2008-01-17 01:34:00,2.1553,2.1555,2.1551,2.1553,393200000.0
2008-01-17 01:35:00,2.1553,2.1558,2.1551,2.1556,468800000.0
2008-01-17 01:36:00,2.1556,2.1561,2.1555,2.1561,144000000.0
2008-01-17 01:37:00,2.1561,2.1562,2.1559,2.1562,72800000.0
2008-01-17 01:38:00,2.1562,2.1565,2.1561,2.1561,36800000.0
2008-01-17 01:39:00,2.1561,2.15635,2.1561,2.15615,32400000.0
2008-01-17 01:40:00,2.1561,2.1563,2.156,2.1561,130100000.0
2008-01-17 01:41:00,2.1561,2.1565,2.1561,2.1563,100400000.0
2008-01-17 01:42:00,2.1563,2.1563,2.156,2.1562,174700000.0
2008-01-17 01:43:00,2.1562,2.1568,2.1561,2.1568,106200000.0
2008-01-17 01:44:00,2.1568,2.1572,2.1566,2.1566,447600000.0
2008-01-17 01:45:00,2.1566,2.1578,2.1564,2.1569,196000000.0
2008-01-17 01:46:00,2.1569,2.1573,2.1568,2.1573,138400000.0
2008-01-17 01:47:00,2.1573,2.1573,2.1573,2.1573,27200000.0
2008-01-17 01:48:00,2.1573,2.1573,2.1569,2.1573,161800000.0
2008-01-17 01:49:00,2.1573,2.1576,2.1569,2.1572,153000000.0
2008-01-17 01:50:00,2.1572,2.1573,2.157,2.1573,104800000.0
2008-01-17 01:51:00,2.1573,2.1582,2.1571,2.1582,53100000.0
2008-01-17 01:52:00,2.158,2.1582,2.1574,2.1582,97500000.0
2008-01-17 01:53:00,2.1582,2.1582,2.1581,2.1581,74300000.0
2008-01-17 01:54:00,2.1581,2.1581,2.1569,2.1575,85000000.0
2008-01-17 01:55:00,2.1575,2.1576,2.1575,2.1576,87300000.0
2008-01-17 01:56:00,2.1576,2.1576,2.1572,2.1572,76300000.0
2008-01-17 01:57:00,2.1572,2.1575,2.1568,2.1574,125500000.0
2008-01-17 01:58:00,2.1574,2.1574,2.1564,2.1565,81300000.0
2008-01-17 01:59:00,2.1567,2.1567,2.1562,2.15645,210800000.0
2008-01-17 02:00:00,2.15645,2.157,2.1562,2.1567,207000000.0
2008-01-17 02:01:00,2.157,2.1572,2.1566,2.157,207800000.0
2008-01-17 02:02:00,2.1569,2.1569,2.1565,2.15665,95200000.0
2008-01-17 02:03:00,2.15665,2.1568,2.1559,2.1559,136000000.0
2008-01-17 02:04:00,2.1559,2.1566,2.1559,2.1562,221600000.0
2008-01-17 02:05:00,2.1562,2.1563,2.156,2.1562,247500000.0
2008-01-17 02:06:00,2.1562,2.1564,2.1561,2.1564,203300000.0
2008-01-17 02:07:00,2.1564,2.1565,2.1563,2.1564,38400000.0
2008-01-17 02:08:00,2.1564,2.15665,2.15605,2.1564,353000000.0
2008-01-17 02:09:00,2.1564,2.1566,2.1563,2.1563,189600000.0
2008-01-17 02:10:00,2.1563,2.1568,2.1563,2.1567,144800000.0
2008-01-17 02:11:00,2.1566,2.1567,2.156,2.15635,266300000.0
2008-01-17 02:12:00,2.15635,2.1564,2.1561,2.1564,94400000.0
2008-01-17 02:13:00,2.1564,2.1567,2.1564,2.1567,108500000.0
2008-01-17 02:14:00,2.1567,2.1567,2.15625,2.15645,122700000.0
2008-01-17 02:15:00,2.15645,2.1567,2.1563,2.15665,158400000.0
2008-01-17 02:16:00,2.15665,2.1568,2.1563,2.1568,277900000.0
2008-01-17 02:17:00,2.1568,2.157,2.1568,2.157,114700000.0
2008-01-17 02:18:00,2.157,2.1573,2.1569,2.1573,60800000.0
2008-01-17 02:19:00,2.1573,2.1573,2.15695,2.15695,125600000.0
2008-01-17 02:20:00,2.15695,2.15745,2.1568,2.1568,256800000.0
2008-01-17 02:21:00,2.1568,2.1569,2.15675,2.15675,74400000.0
2008-01-17 02:22:00,2.15675,2.1568,2.1564,2.1564,91600000.0
2008-01-17 02:23:00,2.1564,2.157,2.1564,2.15685,193500000.0
2008-01-17 02:24:00,2.15685,2.1569,2.1563,2.1566,317000000.0
2008-01-17 02:25:00,2.1566,2.1568,2.1565,2.15665,112900000.0
2008-01-17 02:26:00,2.15665,2.1568,2.1565,2.1568,198500000.0
2008-01-17 02:27:00,2.1568,2.1569,2.1565,2.1567,132000000.0
2008-01-17 02:28:00,2.1567,2.1568,2.15535,2.156,147600000.0
2008-01-17 02:29:00,2.156,2.1564,2.1557,2.156,304900000.0
2008-01-17 02:30:00,2.156,2.1562,2.1558,2.1558,217100000.0
2008-01-17 02:31:00,2.1558,2.1559,2.1557,2.1558,229600000.0
2008-01-17 02:32:00,2.1558,2.1558,2.1556,2.1557,168000000.0
2008-01-17 02:33:00,2.1557,2.1558,2.1555,2.1557,310800000.0
2008-01-17 02:34:00,2.1557,2.1557,2.1551,2.1551,270800000.0
2008-01-17 02:35:00,2.155,2.1554,2.1547,2.1549,395500000.0
2008-01-17 02:36:00,2.1549,2.155,2.15415,2.1544,411200000.0
2008-01-17 02:37:00,2.1544,2.1547,2.1544,2.1545,337500000.0
2008-01-17 02:38:00,2.1545,2.1549,2.1545,2.1546,636100000.0
2008-01-17 02:39:00,2.1545,2.1552,2.1544,2.1545,496600000.0
2008-01-17 02:40:00,2.1545,2.1552,2.15445,2.1552,341900000.0
2008-01-17 02:41:00,2.15505,2.15505,2.1544,2.1546,301200000.0
2008-01-17 02:42:00,2.1546,2.1547,2.15435,2.1544,184300000.0
2008-01-17 02:43:00,2.1544,2.155,2.1544,2.1549,287200000.0
2008-01-17 02:44:00,2.155,2.1558,2.1549,2.1558,453600002.0
2008-01-17 02:45:00,2.1558,2.1558,2.155,2.15515,374100000.0
2008-01-17 02:46:00,2.155,2.1559,2.1548,2.1557,264700000.0
2008-01-17 02:47:00,2.1557,2.1561,2.1557,2.1561,320800000.0
2008-01-17 02:48:00,2.1561,2.1561,2.1552,2.1554,443200000.0
2008-01-17 02:49:00,2.1554,2.1562,2.1554,2.1561,584600000.0
2008-01-17 02:50:00,2.1561,2.1564,2.156,2.1564,596300000.0
2008-01-17 02:51:00,2.1564,2.1572,2.1563,2.15645,435600000.0
2008-01-17 02:52:00,2.15645,2.1576,2.1563,2.1576,566600000.0
2008-01-17 02:53:00,2.1576,2.1576,2.1569,2.1569,214500000.0
2008-01-17 02:54:00,2.1569,2.15715,2.1564,2.15715,264200000.0
2008-01-17 02:55:00,2.1575,2.1577,2.15685,2.15685,240900000.0
2008-01-17 02:56:00,2.15685,2.15685,2.1565,2.1567,346400000.0
2008-01-17 02:57:00,2.1567,2.1572,2.15655,2.1571,283600000.0
2008-01-17 02:58:00,2.1569,2.15695,2.1558,2.156,343000000.0
2008-01-17 02:59:00,2.156,2.1562,2.15575,2.156,264000000.0
2008-01-17 03:00:00,2.156,2.1561,2.15575,2.15575,155100000.0
2008-01-17 03:01:00,2.15575,2.1563,2.15575,2.15605,270400000.0
2008-01-17 03:02:00,2.1562,2.1562,2.1558,2.156,140000000.0
2008-01-17 03:03:00,2.156,2.1563,2.1559,2.15595,304200000.0
2008-01-17 03:04:00,2.15595,2.156,2.1556,2.1559,495000000.0
2008-01-17 03:05:00,2.1559,2.1563,2.1557,2.1561,335200000.0
2008-01-17 03:06:00,2.1561,2.1564,2.1559,2.15605,274000000.0
2008-01-17 03:07:00,2.15605,2.15605,2.15575,2.156,308900000.0
2008-01-17 03:08:00,2.156,2.1566,2.1558,2.1566,421800000.0
2008-01-17 03:09:00,2.1566,2.1568,2.156,2.15635,449300000.0
2008-01-17 03:10:00,2.15635,2.1565,2.15635,2.1564,112000000.0
2008-01-17 03:11:00,2.1564,2.1564,2.15635,2.1564,45600000.0
2008-01-17 03:12:00,2.1564,2.15645,2.15635,2.1564,181400000.0
2008-01-17 03:13:00,2.1564,2.1565,2.1562,2.1564,239299995.0
2008-01-17 03:14:00,2.1564,2.1565,2.1563,2.1564,123500000.0
2008-01-17 03:15:00,2.1564,2.1566,2.1564,2.1565,160900000.0
2008-01-17 03:16:00,2.1566,2.1566,2.1564,2.1564,90700000.0
2008-01-17 03:17:00,2.1564,2.1564,2.1561,2.1561,233500000.0
2008-01-17 03:18:00,2.1561,2.15635,2.1561,2.1561,189099999.0
2008-01-17 03:19:00,2.1561,2.1563,2.1561,2.1562,342200000.0
2008-01-17 03:20:00,2.1562,2.1564,2.156,2.156,255100000.0
2008-01-17 03:21:00,2.156,2.1568,2.1554,2.1563,412800000.0
2008-01-17 03:22:00,2.1563,2.1563,2.1559,2.1561,345300000.0
2008-01-17 03:23:00,2.1561,2.1566,2.1559,2.1559,314400000.0
2008-01-17 03:24:00,2.1559,2.1561,2.1558,2.1559,164600000.0
2008-01-17 03:25:00,2.1559,2.1561,2.1559,2.1561,207300000.0
2008-01-17 03:26:00,2.156,2.1562,2.1558,2.1559,138600000.0
2008-01-17 03:27:00,2.1559,2.156,2.1559,2.15595,173600000.0
2008-01-17 03:28:00,2.15585,2.1561,2.1556,2.1558,244500000.0
2008-01-17 03:29:00,2.15595,2.15595,2.1557,2.1557,80300000.0
2008-01-17 03:30:00,2.1557,2.15585,2.1557,2.15585,191200000.0
2008-01-17 03:31:00,2.15585,2.1559,2.1557,2.1557,100000000.0
2008-01-17 03:32:00,2.1557,2.1558,2.1549,2.1553,429200000.0
2008-01-17 03:33:00,2.1553,2.15535,2.155,2.155,221600000.0
2008-01-17 03:34:00,2.155,2.155,2.1548,2.1548,149600000.0
2008-01-17 03:35:00,2.1548,2.1549,2.1547,2.1549,175600000.0
2008-01-17 03:36:00,2.1549,2.1551,2.1549,2.155,149100000.0
2008-01-17 03:37:00,2.1549,2.1555,2.1549,2.1553,221100000.0
2008-01-17 03:38:00,2.1553,2.15535,2.1549,2.1552,202800000.0
2008-01-17 03:39:00,2.1552,2.1557,2.1552,2.1555,158200000.0
2008-01-17 03:40:00,2.1555,2.1555,2.1551,2.15515,333400000.0
2008-01-17 03:41:00,2.15515,2.15525,2.1551,2.1552,191900000.0
2008-01-17 03:42:00,2.1551,2.15545,2.1549,2.1549,376000001.0
2008-01-17 03:43:00,2.1549,2.15505,2.1549,2.155,146400000.0
2008-01-17 03:44:00,2.155,2.1555,2.1549,2.155,154300000.0
2008-01-17 03:45:00,2.155,2.1553,2.1548,2.1551,324400000.0
2008-01-17 03:46:00,2.15515,2.1553,2.1547,2.1548,430100000.0
2008-01-17 03:47:00,2.1548,2.1552,2.1548,2.15495,149600000.0
2008-01-17 03:48:00,2.15495,2.1555,2.1549,2.1555,98000000.0
2008-01-17 03:49:00,2.1555,2.1556,2.1552,2.1553,239000000.0
2008-01-17 03:50:00,2.1553,2.1555,2.1551,2.1552,211500000.0
2008-01-17 03:51:00,2.1551,2.1552,2.1549,2.1552,275600000.0
2008-01-17 03:52:00,2.1552,2.1555,2.1552,2.1555,189600000.0
2008-01-17 03:53:00,2.1553,2.1556,2.1553,2.1555,133100000.0
2008-01-17 03:54:00,2.1553,2.1555,2.1553,2.1553,197600000.0
2008-01-17 03:55:00,2.1554,2.1554,2.1553,2.15535,36800000.0
2008-01-17 03:56:00,2.1553,2.1553,2.1551,2.15515,82500000.0
2008-01-17 03:57:00,2.15515,2.1553,2.1551,2.1551,204800000.0
2008-01-17 03:58:00,2.15476,2.15522,2.15464,2.15479,315200000.0
2008-01-17 03:59:00,2.1551,2.1552,2.1551,2.1552,161400000.0
2008-01-17 04:00:00,2.1552,2.1553,2.1551,2.15515,136100000.0
2008-01-17 04:01:00,2.15515,2.1553,2.1551,2.1551,273900000.0
2008-01-17 04:02:00,2.1551,2.1552,2.1549,2.1551,313100009.0
2008-01-17 04:03:00,2.1551,2.1554,2.15485,2.1549,240800000.0
2008-01-17 04:04:00,2.1549,2.1553,2.1549,2.155,180100000.0
2008-01-17 04:05:00,2.155,2.1553,2.155,2.1553,202800000.0
2008-01-17 04:06:00,2.1552,2.1553,2.1551,2.1553,285100000.0
2008-01-17 04:07:00,2.1553,2.15535,2.1546,2.1549,311700002.0
2008-01-17 04:08:00,2.155,2.1552,2.1549,2.1552,115200000.0
2008-01-17 04:09:00,2.1552,2.1553,2.1551,2.1552,99100000.0
2008-01-17 04:10:00,2.1552,2.1553,2.1551,2.1552,280600000.0
2008-01-17 04:11:00,2.1552,2.1552,2.1551,2.1552,129000000.0
2008-01-17 04:12:00,2.1551,2.1553,2.1551,2.1552,187600000.0
2008-01-17 04:13:00,2.1551,2.1553,2.1551,2.1553,176000000.0
2008-01-17 04:14:00,2.1553,2.1553,2.1551,2.15515,239000000.0
2008-01-17 04:15:00,2.15515,2.1552,2.1551,2.1551,265600000.0
2008-01-17 04:16:00,2.1551,2.1552,2.1549,2.1549,323400000.0
2008-01-17 04:17:00,2.1549,2.1549,2.1544,2.1547,248800002.0
2008-01-17 04:18:00,2.1547,2.1547,2.15445,2.15445,244000000.0
2008-01-17 04:19:00,2.15445,2.15475,2.15445,2.1546,136000000.0
2008-01-17 04:20:00,2.1546,2.15475,2.1546,2.1547,168000000.0
2008-01-17 04:21:00,2.155,2.155,2.1549,2.1549,42200000.0
2008-01-17 04:22:00,2.1549,2.155,2.1549,2.155,131800000.0
2008-01-17 04:23:00,2.155,2.1551,2.1549,2.155,189400000.0
2008-01-17 04:24:00,2.155,2.1551,2.1547,2.1551,206200000.0
2008-01-17 04:25:00,2.1551,2.1551,2.1549,2.15495,147200000.0
2008-01-17 04:26:00,2.155,2.1551,2.1547,2.1551,176300000.0
2008-01-17 04:27:00,2.1551,2.1555,2.15495,2.1553,213400000.0
2008-01-17 04:28:00,2.1553,2.1554,2.1551,2.1554,284400000.0
2008-01-17 04:29:00,2.1554,2.15555,2.1551,2.1553,223800000.0
2008-01-17 04:30:00,2.1553,2.1556,2.1553,2.1554,187600000.0
2008-01-17 04:31:00,2.1556,2.1556,2.1554,2.1556,88500000.0
2008-01-17 04:32:00,2.1556,2.1561,2.1555,2.1561,256400000.0
2008-01-17 04:33:00,2.1561,2.1563,2.1559,2.1563,175300000.0
2008-01-17 04:34:00,2.1563,2.1564,2.1563,2.1564,192000000.0
2008-01-17 04:35:00,2.1564,2.1564,2.1563,2.1564,150600000.0
2008-01-17 04:36:00,2.1564,2.1574,2.1564,2.1566,217900000.0
2008-01-17 04:37:00,2.1566,2.1579,2.1566,2.15775,514300000.0
2008-01-17 04:38:00,2.15775,2.15805,2.1574,2.1576,204000000.0
2008-01-17 04:39:00,2.1576,2.1576,2.15725,2.15735,171100000.0
2008-01-17 04:40:00,2.15735,2.1578,2.15735,2.15775,214000000.0
2008-01-17 04:41:00,2.15775,2.1578,2.15755,2.1576,125200000.0
2008-01-17 04:42:00,2.1576,2.1577,2.1574,2.1574,122300000.0
2008-01-17 04:43:00,2.1574,2.1575,2.1573,2.1575,180200000.0
2008-01-17 04:44:00,2.1575,2.1576,2.15735,2.1575,304300000.0
2008-01-17 04:45:00,2.1575,2.1576,2.1575,2.1576,103600000.0
2008-01-17 04:46:00,2.1576,2.1576,2.1574,2.1575,198200000.0
2008-01-17 04:47:00,2.1575,2.1575,2.1575,2.1575,44000000.0
2008-01-17 04:48:00,2.1573,2.1573,2.1573,2.1573,14700000.0
2008-01-17 04:49:00,2.1573,2.1574,2.1571,2.1574,98200000.0
2008-01-17 04:50:00,2.1574,2.1574,2.1572,2.1572,134500000.0
2008-01-17 04:51:00,2.1572,2.1572,2.1572,2.1572,2800000.0
2008-01-17 04:52:00,2.15689,2.15706,2.1566,2.15667,442200000.0
2008-01-17 04:53:00,2.1573,2.1573,2.1572,2.1572,9600000.0
2008-01-17 04:54:00,2.1572,2.1575,2.157,2.1573,151400000.0
2008-01-17 04:55:00,2.1573,2.1574,2.1572,2.1573,87500000.0
2008-01-17 04:56:00,2.1574,2.1574,2.1574,2.1574,7200000.0
2008-01-17 04:57:00,2.15713,2.15728,2.15693,2.15698,319200000.0
2008-01-17 04:58:00,2.1572,2.1576,2.1572,2.15745,106300000.0
2008-01-17 04:59:00,2.15745,2.15745,2.15735,2.15735,39600000.0
2008-01-17 05:00:00,2.15735,2.1574,2.15735,2.1574,56600000.0
2008-01-17 05:01:00,2.1574,2.1574,2.1571,2.15735,72700000.0
2008-01-17 05:02:00,2.15735,2.1574,2.15735,2.1574,71600000.0
2008-01-17 05:03:00,2.1574,2.1574,2.15705,2.1571,150400000.0
2008-01-17 05:04:00,2.1571,2.1575,2.1571,2.1575,165600000.0
2008-01-17 05:05:00,2.1574,2.1585,2.1573,2.1582,260100000.0
2008-01-17 05:06:00,2.1582,2.1586,2.1579,2.1583,222200000.0
2008-01-17 05:07:00,2.1583,2.1589,2.1582,2.1589,139600000.0
2008-01-17 05:08:00,2.1588,2.1588,2.1581,2.1586,247000000.0
2008-01-17 05:09:00,2.1586,2.1588,2.1585,2.1588,111500000.0
2008-01-17 05:10:00,2.1588,2.1591,2.1586,2.1588,127000000.0
2008-01-17 05:11:00,2.1588,2.159,2.1584,2.1589,149400000.0
2008-01-17 05:12:00,2.1589,2.159,2.1588,2.159,62400000.0
2008-01-17 05:13:00,2.159,2.1591,2.1589,2.159,83300000.0
2008-01-17 05:14:00,2.159,2.1592,2.1589,2.159,52800000.0
2008-01-17 05:15:00,2.159,2.1592,2.159,2.159,28800000.0
2008-01-17 05:16:00,2.159,2.1594,2.159,2.1593,100300000.0
2008-01-17 05:17:00,2.1593,2.1593,2.159,2.159,198600000.0
2008-01-17 05:18:00,2.159,2.1593,2.1589,2.1589,105700000.0
2008-01-17 05:19:00,2.1589,2.1596,2.1589,2.1595,167600000.0
2008-01-17 05:20:00,2.1595,2.1597,2.1595,2.1597,119000000.0
2008-01-17 05:21:00,2.1597,2.1597,2.1593,2.1597,96600000.0
2008-01-17 05:22:00,2.1597,2.1599,2.1596,2.1598,267800000.0
2008-01-17 05:23:00,2.1598,2.1599,2.15965,2.1597,203000000.0
2008-01-17 05:24:00,2.1597,2.1598,2.1595,2.15965,226200000.0
2008-01-17 05:25:00,2.15965,2.1599,2.15965,2.1599,148000000.0
2008-01-17 05:26:00,2.1599,2.16,2.1597,2.1597,202600000.0
2008-01-17 05:27:00,2.1597,2.1598,2.1595,2.1595,245900000.0
2008-01-17 05:28:00,2.1595,2.1601,2.1595,2.1596,287399998.0
2008-01-17 05:29:00,2.1596,2.1606,2.1596,2.1605,440199998.0
2008-01-17 05:30:00,2.1605,2.1608,2.1603,2.1608,390700000.0
2008-01-17 05:31:00,2.1608,2.161,2.1606,2.1608,221100000.0
2008-01-17 05:32:00,2.1609,2.1609,2.1607,2.1607,86300000.0
2008-01-17 05:33:00,2.1607,2.1612,2.1607,2.1612,447800000.0
2008-01-17 05:34:00,2.1612,2.1612,2.16055,2.16065,285100000.0
2008-01-17 05:35:00,2.16065,2.16065,2.15935,2.15935,386200000.0
2008-01-17 05:36:00,2.15935,2.16,2.1592,2.1597,262600000.0
2008-01-17 05:37:00,2.1597,2.1599,2.1595,2.1597,136800000.0
2008-01-17 05:38:00,2.1596,2.1596,2.1595,2.15955,156200000.0
2008-01-17 05:39:00,2.15955,2.1597,2.1594,2.1594,225600000.0
2008-01-17 05:40:00,2.1594,2.15955,2.1594,2.15945,112800000.0
2008-01-17 05:41:00,2.15945,2.15955,2.15945,2.1595,130400000.0
2008-01-17 05:42:00,2.1595,2.1595,2.15935,2.1594,53600000.0
2008-01-17 05:43:00,2.1594,2.1595,2.15925,2.15925,129400000.0
2008-01-17 05:44:00,2.15925,2.1594,2.15925,2.1594,142400000.0
2008-01-17 05:45:00,2.1594,2.16035,2.1593,2.16,366299996.0
2008-01-17 05:46:00,2.16015,2.1602,2.1598,2.15985,146400000.0
2008-01-17 05:47:00,2.1599,2.1599,2.1594,2.1596,283200000.0
2008-01-17 05:48:00,2.1596,2.1601,2.15885,2.159,157900000.0
2008-01-17 05:49:00,2.159,2.1592,2.1589,2.15905,113600000.0
2008-01-17 05:50:00,2.15905,2.1591,2.1587,2.1587,143800000.0
2008-01-17 05:51:00,2.1587,2.15965,2.1587,2.15925,343900000.0
2008-01-17 05:52:00,2.15925,2.15925,2.15885,2.15895,202600000.0
2008-01-17 05:53:00,2.1589,2.15915,2.15875,2.1588,210400000.0
2008-01-17 05:54:00,2.1588,2.1588,2.1587,2.15875,119200000.0
2008-01-17 05:55:00,2.15875,2.1588,2.1585,2.1587,129300000.0
2008-01-17 05:56:00,2.1587,2.15885,2.15865,2.15885,167200000.0
2008-01-17 05:57:00,2.15885,2.1589,2.1586,2.1589,375700000.0
2008-01-17 05:58:00,2.1589,2.159,2.1587,2.1589,172000000.0
2008-01-17 05:59:00,2.1588,2.159,2.1587,2.159,181600000.0
2008-01-17 06:00:00,2.1591,2.1593,2.1587,2.1587,235200000.0
2008-01-17 06:01:00,2.1585,2.1588,2.1585,2.1587,505900000.0
2008-01-17 06:02:00,2.1587,2.1587,2.1571,2.1572,361200000.0
2008-01-17 06:03:00,2.1571,2.1576,2.1569,2.1569,462600000.0
2008-01-17 06:04:00,2.1569,2.1569,2.1564,2.1566,454400000.0
2008-01-17 06:05:00,2.1566,2.1567,2.1558,2.1561,706600000.0
2008-01-17 06:06:00,2.1561,2.1561,2.1556,2.1561,321300000.0
2008-01-17 06:07:00,2.156,2.1562,2.1557,2.156,279200000.0
2008-01-17 06:08:00,2.156,2.1567,2.156,2.1565,318000000.0
2008-01-17 06:09:00,2.1565,2.1567,2.1564,2.1566,409000000.0
2008-01-17 06:10:00,2.1566,2.1566,2.15595,2.1564,564400000.0
2008-01-17 06:11:00,2.1564,2.15655,2.15595,2.1562,648900000.0
2008-01-17 06:12:00,2.1562,2.1567,2.15615,2.1567,339400000.0
2008-01-17 06:13:00,2.1567,2.1567,2.1562,2.1563,524000000.0
2008-01-17 06:14:00,2.1564,2.1573,2.1562,2.1568,398500000.0
2008-01-17 06:15:00,2.1568,2.1568,2.1561,2.1565,300000000.0
2008-01-17 06:16:00,2.1565,2.1568,2.1563,2.1563,312000000.0
2008-01-17 06:17:00,2.1563,2.15645,2.1563,2.15635,160800000.0
2008-01-17 06:18:00,2.15635,2.15665,2.156,2.15655,217000000.0
2008-01-17 06:19:00,2.15645,2.1565,2.1563,2.1563,231200000.0
2008-01-17 06:20:00,2.1563,2.1566,2.1562,2.1566,373700000.0
2008-01-17 06:21:00,2.1566,2.15665,2.1559,2.1561,338200000.0
2008-01-17 06:22:00,2.1561,2.157,2.1561,2.1569,515800000.0
2008-01-17 06:23:00,2.1568,2.1573,2.1568,2.1572,320500000.0
2008-01-17 06:24:00,2.1572,2.1574,2.1571,2.1573,425500000.0
2008-01-17 06:25:00,2.1573,2.1574,2.157,2.1574,453600000.0
2008-01-17 06:26:00,2.1574,2.1576,2.1573,2.1575,427300000.0
2008-01-17 06:27:00,2.1575,2.1575,2.1568,2.1568,338700000.0
2008-01-17 06:28:00,2.157,2.1573,2.1565,2.1573,517300000.0
2008-01-17 06:29:00,2.1569,2.1572,2.1569,2.1571,233000000.0
2008-01-17 06:30:00,2.1571,2.1572,2.1567,2.1572,444400000.0
2008-01-17 06:31:00,2.1572,2.1572,2.1564,2.15645,413000000.0
2008-01-17 06:32:00,2.1565,2.15745,2.15645,2.1569,400300000.0
2008-01-17 06:33:00,2.157,2.1574,2.1568,2.1568,225400000.0
2008-01-17 06:34:00,2.1568,2.1568,2.15675,2.15675,51200000.0
2008-01-17 06:35:00,2.15675,2.15675,2.1563,2.1563,130500000.0
2008-01-17 06:36:00,2.1563,2.1565,2.1561,2.1562,218200000.0
2008-01-17 06:37:00,2.1562,2.1568,2.1561,2.1562,417800000.0
2008-01-17 06:38:00,2.1562,2.1565,2.1562,2.1565,154400000.0
2008-01-17 06:39:00,2.1565,2.1567,2.1564,2.1565,171900000.0
2008-01-17 06:40:00,2.1565,2.1567,2.1564,2.1567,173900000.0
2008-01-17 06:41:00,2.1567,2.1567,2.1564,2.1564,140400000.0
2008-01-17 06:42:00,2.1564,2.1564,2.1561,2.1562,89100000.0
2008-01-17 06:43:00,2.1562,2.1562,2.156,2.1561,80800000.0
2008-01-17 06:44:00,2.1561,2.1562,2.156,2.1561,100200000.0
2008-01-17 06:45:00,2.1561,2.1561,2.1561,2.1561,45600000.0
2008-01-17 06:46:00,2.156,2.1561,2.15595,2.1561,119100000.0
2008-01-17 06:47:00,2.1561,2.1563,2.1559,2.1559,222900000.0
2008-01-17 06:48:00,2.1559,2.1562,2.1559,2.1562,70000000.0
2008-01-17 06:49:00,2.1562,2.1563,2.1562,2.1562,122100000.0
2008-01-17 06:50:00,2.1562,2.1569,2.1562,2.15655,136400000.0
2008-01-17 06:51:00,2.15655,2.157,2.15625,2.1569,118800000.0
2008-01-17 06:52:00,2.1569,2.1571,2.1568,2.1569,194100000.0
2008-01-17 06:53:00,2.1569,2.1576,2.1566,2.1576,247300000.0
2008-01-17 06:54:00,2.1576,2.1576,2.1572,2.1575,227500000.0
2008-01-17 06:55:00,2.1575,2.1576,2.1572,2.1575,147300000.0
2008-01-17 06:56:00,2.1575,2.1577,2.1573,2.1573,84900000.0
2008-01-17 06:57:00,2.1574,2.1578,2.1574,2.1575,366600000.0
2008-01-17 06:58:00,2.1575,2.1575,2.1574,2.1574,364700000.0
2008-01-17 06:59:00,2.1575,2.1581,2.1574,2.1577,257300000.0
2008-01-17 07:00:00,2.1577,2.1578,2.1575,2.1577,150000000.0
2008-01-17 07:01:00,2.1577,2.158,2.157,2.15775,310000000.0
2008-01-17 07:02:00,2.15775,2.15775,2.1572,2.1576,371900000.0
2008-01-17 07:03:00,2.1576,2.1582,2.1576,2.1582,227500000.0
2008-01-17 07:04:00,2.1582,2.1583,2.15785,2.15805,198400000.0
2008-01-17 07:05:00,2.15805,2.15805,2.1577,2.1578,190000000.0
2008-01-17 07:06:00,2.1577,2.1578,2.1574,2.1577,195200000.0
2008-01-17 07:07:00,2.1577,2.15785,2.1571,2.15765,528400002.0
2008-01-17 07:08:00,2.15765,2.1579,2.1574,2.1579,369300000.0
2008-01-17 07:09:00,2.1579,2.1579,2.15755,2.1578,136700000.0
2008-01-17 07:10:00,2.1578,2.1579,2.1577,2.1578,57800000.0
2008-01-17 07:11:00,2.1578,2.1581,2.1578,2.158,67200000.0
2008-01-17 07:12:00,2.158,2.158,2.15765,2.15765,141800000.0
2008-01-17 07:13:00,2.15765,2.1579,2.15765,2.15785,88900000.0
2008-01-17 07:14:00,2.15785,2.1581,2.1578,2.15795,237800000.0
2008-01-17 07:15:00,2.15795,2.15795,2.1578,2.15785,110200000.0
2008-01-17 07:16:00,2.15785,2.1581,2.1578,2.15785,93600000.0
2008-01-17 07:17:00,2.15785,2.1584,2.1578,2.1581,139600000.0
2008-01-17 07:18:00,2.1581,2.1581,2.15785,2.158,146400000.0
2008-01-17 07:19:00,2.158,2.1581,2.1578,2.158,214000000.0
2008-01-17 07:20:00,2.158,2.1582,2.15785,2.1579,249200000.0
2008-01-17 07:21:00,2.15785,2.1579,2.1577,2.1577,190200000.0
2008-01-17 07:22:00,2.1577,2.1579,2.1575,2.1578,309400000.0
2008-01-17 07:23:00,2.15775,2.1578,2.1574,2.15775,40500000.0
2008-01-17 07:24:00,2.15775,2.15775,2.15705,2.15755,167300000.0
2008-01-17 07:25:00,2.15755,2.1577,2.1574,2.1577,461000000.0
2008-01-17 07:26:00,2.1576,2.1576,2.157,2.1576,297600000.0
2008-01-17 07:27:00,2.1576,2.1579,2.1576,2.1579,174000000.0
2008-01-17 07:28:00,2.1579,2.1586,2.1579,2.158,326000000.0
2008-01-17 07:29:00,2.158,2.1585,2.158,2.1585,322800000.0
2008-01-17 07:30:00,2.1585,2.1596,2.1584,2.1595,638000000.0
2008-01-17 07:31:00,2.1595,2.1596,2.1589,2.1589,347600000.0
2008-01-17 07:32:00,2.1591,2.1596,2.15865,2.1591,375800000.0
2008-01-17 07:33:00,2.1591,2.1597,2.1587,2.1588,270500000.0
2008-01-17 07:34:00,2.1588,2.1591,2.1587,2.1591,183900000.0
2008-01-17 07:35:00,2.1591,2.1591,2.1587,2.159,99400000.0
2008-01-17 07:36:00,2.159,2.159,2.15875,2.159,157100000.0
2008-01-17 07:37:00,2.159,2.1598,2.1589,2.1594,324500000.0
2008-01-17 07:38:00,2.1594,2.1598,2.1592,2.1595,635500000.0
2008-01-17 07:39:00,2.1595,2.16,2.1595,2.15965,331600000.0
2008-01-17 07:40:00,2.15965,2.1599,2.1593,2.1596,393200000.0
2008-01-17 07:41:00,2.1596,2.1605,2.1596,2.16045,351100000.0
2008-01-17 07:42:00,2.16035,2.1606,2.16005,2.1604,246000000.0
2008-01-17 07:43:00,2.1604,2.1606,2.1599,2.1599,389400000.0
2008-01-17 07:44:00,2.1599,2.1602,2.1593,2.1596,556600002.0
2008-01-17 07:45:00,2.1596,2.1604,2.15905,2.1596,410200000.0
2008-01-17 07:46:00,2.1594,2.1601,2.1594,2.1598,110100000.0
2008-01-17 07:47:00,2.1598,2.1601,2.1596,2.1601,295300000.0
2008-01-17 07:48:00,2.1601,2.1604,2.1599,2.1601,381400000.0
2008-01-17 07:49:00,2.1601,2.1605,2.16,2.1604,258200000.0
2008-01-17 07:50:00,2.1604,2.1607,2.16025,2.16065,233600000.0
2008-01-17 07:51:00,2.16065,2.1612,2.1601,2.1601,297600000.0
2008-01-17 07:52:00,2.1602,2.1603,2.1601,2.1602,155200000.0
2008-01-17 07:53:00,2.1602,2.1603,2.1602,2.16025,236200000.0
2008-01-17 07:54:00,2.16025,2.1608,2.16025,2.1608,284400000.0
2008-01-17 07:55:00,2.1608,2.1613,2.1608,2.1608,223400000.0
2008-01-17 07:56:00,2.1608,2.1608,2.16045,2.1607,235100006.0
2008-01-17 07:57:00,2.1607,2.1615,2.1606,2.1612,381000001.0
2008-01-17 07:58:00,2.1612,2.1614,2.1612,2.1614,357400000.0
2008-01-17 07:59:00,2.1614,2.162,2.1614,2.1615,240000000.0
2008-01-17 08:00:00,2.1615,2.1626,2.1615,2.16255,364700000.0
2008-01-17 08:01:00,2.16255,2.1626,2.16245,2.16255,183000000.0
2008-01-17 08:02:00,2.16255,2.16255,2.162,2.162,170500000.0
2008-01-17 08:03:00,2.162,2.16215,2.16185,2.16185,232200000.0
2008-01-17 08:04:00,2.16185,2.1623,2.16185,2.1623,135200000.0
2008-01-17 08:05:00,2.1623,2.1626,2.1623,2.1624,110100000.0
2008-01-17 08:06:00,2.1624,2.1624,2.1618,2.1621,294600000.0
2008-01-17 08:07:00,2.1621,2.1622,2.1618,2.1619,168800000.0
2008-01-17 08:08:00,2.16205,2.1621,2.1618,2.1621,129600000.0
2008-01-17 08:09:00,2.1621,2.1622,2.1618,2.162,240400000.0
2008-01-17 08:10:00,2.1619,2.162,2.1619,2.162,296400000.0
2008-01-17 08:11:00,2.162,2.162,2.1617,2.1617,252800000.0
2008-01-17 08:12:00,2.1618,2.16265,2.1618,2.16265,380000000.0
2008-01-17 08:13:00,2.1627,2.16315,2.1626,2.1631,367300000.0
2008-01-17 08:14:00,2.1631,2.16325,2.1631,2.1632,82800000.0
2008-01-17 08:15:00,2.1632,2.1633,2.1624,2.1624,448100000.0
2008-01-17 08:16:00,2.1626,2.1627,2.1623,2.16265,360299999.0
2008-01-17 08:17:00,2.16265,2.1628,2.16165,2.16165,318500000.0
2008-01-17 08:18:00,2.1618,2.1624,2.1613,2.1614,443500000.0
2008-01-17 08:19:00,2.1614,2.1625,2.1614,2.16215,197800000.0
2008-01-17 08:20:00,2.16215,2.1628,2.16215,2.1622,238400000.0
2008-01-17 08:21:00,2.16255,2.1628,2.1621,2.1623,499900000.0
2008-01-17 08:22:00,2.1623,2.16285,2.1622,2.1624,345000000.0
2008-01-17 08:23:00,2.1624,2.1624,2.1621,2.1622,189300000.0
2008-01-17 08:24:00,2.1622,2.1623,2.1618,2.16205,322200000.0
2008-01-17 08:25:00,2.162,2.1623,2.1616,2.1623,341900000.0
2008-01-17 08:26:00,2.1623,2.1625,2.1622,2.1625,394300000.0
2008-01-17 08:27:00,2.1625,2.1625,2.1622,2.1622,148600000.0
2008-01-17 08:28:00,2.1622,2.1623,2.16175,2.1621,180900000.0
2008-01-17 08:29:00,2.1621,2.1625,2.1618,2.1625,388700000.0
2008-01-17 08:30:00,2.1625,2.16255,2.1621,2.1622,190400000.0
2008-01-17 08:31:00,2.1622,2.1622,2.1616,2.1616,223900000.0
2008-01-17 08:32:00,2.1616,2.1617,2.1615,2.1616,102400000.0
2008-01-17 08:33:00,2.1615,2.1616,2.1615,2.1616,84800000.0
2008-01-17 08:34:00,2.1616,2.1616,2.1603,2.1608,141000000.0
2008-01-17 08:35:00,2.1608,2.1609,2.1608,2.1608,95200000.0
2008-01-17 08:36:00,2.1608,2.1608,2.1602,2.1602,134400000.0
2008-01-17 08:37:00,2.1602,2.1607,2.16005,2.1605,220700000.0
2008-01-17 08:38:00,2.1605,2.1605,2.1601,2.1602,197200000.0
2008-01-17 08:39:00,2.16025,2.1605,2.1601,2.1604,246600000.0
2008-01-17 08:40:00,2.1604,2.1605,2.16,2.16015,253600000.0
2008-01-17 08:41:00,2.1601,2.16015,2.1599,2.1601,236000000.0
2008-01-17 08:42:00,2.1601,2.1605,2.1601,2.1602,76000000.0
2008-01-17 08:43:00,2.1603,2.1603,2.1598,2.16,214400000.0
2008-01-17 08:44:00,2.1601,2.1604,2.1599,2.16005,310900000.0
2008-01-17 08:45:00,2.16005,2.1608,2.16005,2.1603,235800001.0
2008-01-17 08:46:00,2.1604,2.1611,2.1604,2.161,236400000.0
2008-01-17 08:47:00,2.1611,2.1611,2.1605,2.1608,301900000.0
2008-01-17 08:48:00,2.1608,2.1609,2.1601,2.16025,286600000.0
2008-01-17 08:49:00,2.16025,2.1604,2.1589,2.1592,414200000.0
2008-01-17 08:50:00,2.1592,2.15925,2.15895,2.1592,427600000.0
2008-01-17 08:51:00,2.1592,2.1593,2.1588,2.1593,316000000.0
2008-01-17 08:52:00,2.1593,2.1593,2.1588,2.1588,84600000.0
2008-01-17 08:53:00,2.1588,2.1591,2.1588,2.159,229200000.0
2008-01-17 08:54:00,2.1591,2.1591,2.1589,2.1591,265700000.0
2008-01-17 08:55:00,2.1591,2.1596,2.159,2.1594,458100001.0
2008-01-17 08:56:00,2.1594,2.1594,2.1586,2.159,459300000.0
2008-01-17 08:57:00,2.159,2.159,2.1581,2.1587,585300002.0
2008-01-17 08:58:00,2.1587,2.159,2.1586,2.1589,310600000.0
2008-01-17 08:59:00,2.1589,2.1598,2.1589,2.1598,394700000.0
2008-01-17 09:00:00,2.1598,2.16035,2.15905,2.16035,518500000.0
2008-01-17 09:01:00,2.16035,2.1608,2.1594,2.1608,478200000.0
2008-01-17 09:02:00,2.1608,2.1615,2.1607,2.1614,546900000.0
2008-01-17 09:03:00,2.1614,2.1614,2.1603,2.16095,356200000.0
2008-01-17 09:04:00,2.16095,2.16095,2.1601,2.1606,552100000.0
2008-01-17 09:05:00,2.1606,2.1606,2.15975,2.1601,475600000.0
2008-01-17 09:06:00,2.1601,2.1602,2.1596,2.16,306000000.0
2008-01-17 09:07:00,2.16,2.1601,2.15985,2.1601,135400000.0
2008-01-17 09:08:00,2.16,2.1603,2.16,2.1603,244600000.0
2008-01-17 09:09:00,2.1603,2.1604,2.16,2.1603,244400000.0
2008-01-17 09:10:00,2.1603,2.1605,2.1602,2.1605,202500000.0
2008-01-17 09:11:00,2.1605,2.16095,2.1604,2.1606,214100000.0
2008-01-17 09:12:00,2.1605,2.1608,2.1604,2.1606,247000000.0
2008-01-17 09:13:00,2.1606,2.1607,2.1604,2.1606,193600000.0
2008-01-17 09:14:00,2.1604,2.1607,2.1602,2.16065,237400000.0
2008-01-17 09:15:00,2.1606,2.1608,2.16035,2.1607,200300000.0
2008-01-17 09:16:00,2.1607,2.1613,2.1605,2.16115,255200000.0
2008-01-17 09:17:00,2.16115,2.16145,2.161,2.1612,296800000.0
2008-01-17 09:18:00,2.1612,2.1616,2.1611,2.1615,345100000.0
2008-01-17 09:19:00,2.1615,2.1619,2.16125,2.1617,325000000.0
2008-01-17 09:20:00,2.1617,2.1621,2.1613,2.1615,200600000.0
2008-01-17 09:21:00,2.1615,2.1615,2.1603,2.1609,460100000.0
2008-01-17 09:22:00,2.1609,2.161,2.16045,2.161,318100000.0
2008-01-17 09:23:00,2.161,2.1615,2.1609,2.16125,442600000.0
2008-01-17 09:24:00,2.1615,2.1616,2.1607,2.1614,485200000.0
2008-01-17 09:25:00,2.1615,2.16175,2.1613,2.16155,439500000.0
2008-01-17 09:26:00,2.1614,2.1621,2.1614,2.1618,515700000.0
2008-01-17 09:27:00,2.1619,2.1624,2.1617,2.1621,524000000.0
2008-01-17 09:28:00,2.1621,2.1625,2.1618,2.1622,512300000.0
2008-01-17 09:29:00,2.1623,2.16255,2.162,2.162,351100000.0
2008-01-17 09:30:00,2.16205,2.1627,2.16195,2.1626,458300000.0
2008-01-17 09:31:00,2.1626,2.1633,2.16235,2.1633,362900000.0
2008-01-17 09:32:00,2.1634,2.1637,2.16315,2.1637,533300000.0
2008-01-17 09:33:00,2.1637,2.1637,2.1623,2.1628,469299998.0
2008-01-17 09:34:00,2.1628,2.1636,2.1628,2.1635,430300000.0
2008-01-17 09:35:00,2.1635,2.1641,2.1626,2.1626,696899999.0
2008-01-17 09:36:00,2.1626,2.1632,2.1625,2.1627,424600000.0
2008-01-17 09:37:00,2.1627,2.1637,2.1626,2.16325,547600000.0
2008-01-17 09:38:00,2.1632,2.1638,2.1631,2.1638,371400000.0
2008-01-17 09:39:00,2.16395,2.16415,2.1633,2.1636,408699999.0
2008-01-17 09:40:00,2.1636,2.1643,2.1633,2.1636,343200000.0
2008-01-17 09:41:00,2.1636,2.1643,2.1635,2.1638,708800000.0
2008-01-17 09:42:00,2.1638,2.1642,2.1637,2.164,664900000.0
2008-01-17 09:43:00,2.164,2.1651,2.1639,2.1648,1052699998.0
2008-01-17 09:44:00,2.1649,2.1651,2.1639,2.1649,863500000.0
2008-01-17 09:45:00,2.1649,2.165,2.1645,2.1645,185300000.0
2008-01-17 09:46:00,2.1645,2.1651,2.164,2.1648,269100000.0
2008-01-17 09:47:00,2.1648,2.1657,2.1646,2.16515,570400000.0
2008-01-17 09:48:00,2.16525,2.1653,2.1647,2.1648,698400000.0
2008-01-17 09:49:00,2.1648,2.1649,2.1645,2.1647,259600000.0
2008-01-17 09:50:00,2.1647,2.1648,2.1645,2.16475,317400000.0
2008-01-17 09:51:00,2.1645,2.1647,2.1642,2.1642,215900000.0
2008-01-17 09:52:00,2.1643,2.1647,2.1641,2.1644,427500000.0
2008-01-17 09:53:00,2.1643,2.1649,2.1643,2.1649,468199999.0
2008-01-17 09:54:00,2.1649,2.1656,2.1649,2.16505,390300000.0
2008-01-17 09:55:00,2.165,2.1653,2.16495,2.16495,206200000.0
2008-01-17 09:56:00,2.16495,2.16575,2.16485,2.16525,478000000.0
2008-01-17 09:57:00,2.16525,2.16535,2.16485,2.16515,379400004.0
2008-01-17 09:58:00,2.16515,2.16555,2.16485,2.16545,227900000.0
2008-01-17 09:59:00,2.16545,2.16555,2.16505,2.16515,323900000.0
2008-01-17 10:00:00,2.16515,2.16535,2.16485,2.16485,348000000.0
2008-01-17 10:01:00,2.16485,2.16585,2.16475,2.16545,647900000.0
2008-01-17 10:02:00,2.16545,2.16575,2.16515,2.16575,817900001.0
2008-01-17 10:03:00,2.16575,2.16635,2.16555,2.16585,746200001.0
2008-01-17 10:04:00,2.16595,2.16615,2.16555,2.16565,262400000.0
2008-01-17 10:05:00,2.16565,2.16675,2.16545,2.16615,505700000.0
2008-01-17 10:06:00,2.16615,2.16665,2.16615,2.16665,308800000.0
2008-01-17 10:07:00,2.16665,2.16775,2.16645,2.16755,599500000.0
2008-01-17 10:08:00,2.16765,2.16815,2.16755,2.16785,658200000.0
2008-01-17 10:09:00,2.16805,2.16875,2.16755,2.16835,624000000.0
2008-01-17 10:10:00,2.16825,2.16955,2.1681,2.16955,596400000.0
2008-01-17 10:11:00,2.16955,2.16955,2.16845,2.16905,779000000.0
2008-01-17 10:12:00,2.16905,2.1698,2.16835,2.16965,723200000.0
2008-01-17 10:13:00,2.16955,2.16985,2.16925,2.16945,696900001.0
2008-01-17 10:14:00,2.16945,2.17035,2.16945,2.16985,520700000.0
2008-01-17 10:15:00,2.16985,2.1701,2.16915,2.16995,684400000.0
2008-01-17 10:16:00,2.16985,2.17015,2.1693,2.16985,506699999.0
2008-01-17 10:17:00,2.1699,2.17025,2.16925,2.16945,703299998.0
2008-01-17 10:18:00,2.16935,2.16985,2.16905,2.16965,550099999.0
2008-01-17 10:19:00,2.16965,2.17015,2.16935,2.16985,403900000.0
2008-01-17 10:20:00,2.16985,2.17085,2.16965,2.1707,673300000.0
2008-01-17 10:21:00,2.1708,2.17185,2.1707,2.17185,631900000.0
2008-01-17 10:22:00,2.17185,2.17185,2.17095,2.17145,574300000.0
2008-01-17 10:23:00,2.17145,2.17155,2.17105,2.17105,725099996.0
2008-01-17 10:24:00,2.17105,2.172,2.17105,2.1715,521900000.0
2008-01-17 10:25:00,2.1715,2.1722,2.17125,2.17215,778399998.0
2008-01-17 10:26:00,2.17205,2.17335,2.17195,2.17275,651100000.0
2008-01-17 10:27:00,2.1726,2.17355,2.17185,2.17205,563700000.0
2008-01-17 10:28:00,2.17205,2.175,2.1717,2.17445,552000000.0
2008-01-17 10:29:00,2.17445,2.17595,2.17405,2.17545,463500000.0
2008-01-17 10:30:00,2.17545,2.1762,2.17535,2.1758,403900001.0
2008-01-17 10:31:00,2.17595,2.17655,2.1757,2.17625,617500001.0
2008-01-17 10:32:00,2.17625,2.1766,2.17605,2.1764,347500000.0
2008-01-17 10:33:00,2.1764,2.17715,2.17615,2.17675,332600000.0
2008-01-17 10:34:00,2.17675,2.17865,2.1765,2.17795,386200000.0
2008-01-17 10:35:00,2.17795,2.17885,2.17795,2.17835,433899999.0
2008-01-17 10:36:00,2.17825,2.17825,2.17685,2.17725,683699999.0
2008-01-17 10:37:00,2.17725,2.17805,2.17705,2.17765,493300000.0
2008-01-17 10:38:00,2.17765,2.17765,2.17685,2.1769,507400000.0
2008-01-17 10:39:00,2.17695,2.17695,2.17595,2.17595,626099997.0
2008-01-17 10:40:00,2.17595,2.17695,2.1758,2.1768,929000003.0
2008-01-17 10:41:00,2.17675,2.17685,2.17605,2.17625,789000002.0
2008-01-17 10:42:00,2.17625,2.17655,2.17605,2.17635,396800000.0
2008-01-17 10:43:00,2.17635,2.17675,2.17605,2.17675,497400000.0
2008-01-17 10:44:00,2.17675,2.17675,2.17615,2.17655,516500000.0
2008-01-17 10:45:00,2.17645,2.17715,2.17635,2.17705,942100001.0
2008-01-17 10:46:00,2.17705,2.17725,2.17665,2.17665,1137200000.0
2008-01-17 10:47:00,2.17665,2.17725,2.17665,2.17695,492000000.0
2008-01-17 10:48:00,2.17695,2.17735,2.17655,2.17725,1110900001.0
2008-01-17 10:49:00,2.17725,2.17765,2.17685,2.17725,1107099995.0
2008-01-17 10:50:00,2.17725,2.17735,2.17685,2.17725,673500001.0
2008-01-17 10:51:00,2.17725,2.17725,2.17655,2.17685,696900001.0
2008-01-17 10:52:00,2.17675,2.17745,2.17635,2.17705,1020800002.0
2008-01-17 10:53:00,2.17705,2.17755,2.17665,2.17675,641999997.0
2008-01-17 10:54:00,2.17675,2.17765,2.17595,2.17765,560500000.0
2008-01-17 10:55:00,2.17765,2.17845,2.17755,2.17825,667100000.0
2008-01-17 10:56:00,2.1782,2.17905,2.17805,2.17815,716000000.0
2008-01-17 10:57:00,2.17835,2.17885,2.17815,2.17845,623900000.0
2008-01-17 10:58:00,2.17835,2.17935,2.17835,2.17925,730300001.0
2008-01-17 10:59:00,2.17925,2.17965,2.17875,2.17895,615399999.0
2008-01-17 11:00:00,2.17895,2.17925,2.17865,2.17885,684799998.0
2008-01-17 11:01:00,2.17875,2.17935,2.17855,2.17925,578400000.0
2008-01-17 11:02:00,2.17925,2.18015,2.17895,2.17975,707899999.0
2008-01-17 11:03:00,2.17975,2.17995,2.17955,2.1799,625800000.0
2008-01-17 11:04:00,2.17985,2.18035,2.1797,2.18025,765899997.0
2008-01-17 11:05:00,2.18025,2.18025,2.1792,2.17985,674500000.0
2008-01-17 11:06:00,2.17985,2.18025,2.17965,2.17985,408400001.0
2008-01-17 11:07:00,2.17995,2.18105,2.17965,2.17965,605000000.0
2008-01-17 11:08:00,2.17965,2.17985,2.17905,2.17935,678400000.0
2008-01-17 11:09:00,2.17935,2.17985,2.17905,2.17965,779000000.0
2008-01-17 11:10:00,2.17965,2.17965,2.1791,2.17925,852600003.0
2008-01-17 11:11:00,2.17935,2.1794,2.17895,2.17905,652799999.0
2008-01-17 11:12:00,2.17905,2.17965,2.17895,2.17945,1305700001.0
2008-01-17 11:13:00,2.17945,2.17965,2.17925,2.17935,726700000.0
2008-01-17 11:14:00,2.17935,2.17935,2.17815,2.17835,511000000.0
2008-01-17 11:15:00,2.17835,2.17855,2.17795,2.17815,737700000.0
2008-01-17 11:16:00,2.17815,2.17855,2.17795,2.17815,628600000.0
2008-01-17 11:17:00,2.17815,2.17825,2.17775,2.17775,641900000.0
2008-01-17 11:18:00,2.17775,2.17785,2.17735,2.17745,823999996.0
2008-01-17 11:19:00,2.17745,2.17755,2.17695,2.17735,577300000.0
2008-01-17 11:20:00,2.17735,2.17765,2.17705,2.17725,919600003.0
2008-01-17 11:21:00,2.17725,2.17755,2.17715,2.17745,565500000.0
2008-01-17 11:22:00,2.17745,2.17825,2.17745,2.17815,681600000.0
2008-01-17 11:23:00,2.17815,2.17885,2.17815,2.17825,862900000.0
2008-01-17 11:24:00,2.17825,2.17865,2.17815,2.17845,730700000.0
2008-01-17 11:25:00,2.17845,2.17885,2.17835,2.17885,573199999.0
2008-01-17 11:26:00,2.17885,2.17985,2.17865,2.17915,906700000.0
2008-01-17 11:27:00,2.17915,2.17995,2.17915,2.17945,1152399997.0
2008-01-17 11:28:00,2.17945,2.17965,2.17875,2.17895,1075299993.0
2008-01-17 11:29:00,2.17905,2.17975,2.17865,2.17905,801400000.0
2008-01-17 11:30:00,2.17905,2.17955,2.17895,2.179,901500000.0
2008-01-17 11:31:00,2.17915,2.17925,2.17825,2.17885,971299999.0
2008-01-17 11:32:00,2.17885,2.17885,2.17835,2.17865,903799995.0
2008-01-17 11:33:00,2.17865,2.17915,2.17835,2.17895,998400000.0
2008-01-17 11:34:00,2.17885,2.17905,2.17845,2.17855,942200002.0
2008-01-17 11:35:00,2.17845,2.17895,2.17835,2.17885,851099999.0
2008-01-17 11:36:00,2.17885,2.17885,2.17835,2.17845,917200000.0
2008-01-17 11:37:00,2.17845,2.17855,2.17775,2.17785,755899999.0
2008-01-17 11:38:00,2.17785,2.17805,2.17735,2.17735,676700002.0
2008-01-17 11:39:00,2.17735,2.17755,2.17695,2.17735,766000000.0
2008-01-17 11:40:00,2.17735,2.17775,2.17725,2.17765,951300000.0
2008-01-17 11:41:00,2.17765,2.17865,2.1776,2.1784,1008000002.0
2008-01-17 11:42:00,2.17845,2.17865,2.17775,2.17785,788600001.0
2008-01-17 11:43:00,2.17785,2.17825,2.17775,2.17775,729100000.0
2008-01-17 11:44:00,2.17775,2.17805,2.17715,2.17795,900100000.0
2008-01-17 11:45:00,2.17795,2.17795,2.17735,2.17755,1122500002.0
2008-01-17 11:46:00,2.17745,2.17765,2.17715,2.17725,632700000.0
2008-01-17 11:47:00,2.17725,2.17775,2.17715,2.17765,724300000.0
2008-01-17 11:48:00,2.17765,2.17775,2.17705,2.17705,398600000.0
2008-01-17 11:49:00,2.17705,2.17715,2.17655,2.17665,724099999.0
2008-01-17 11:50:00,2.17655,2.17675,2.17635,2.17665,862499999.0
2008-01-17 11:51:00,2.17665,2.17665,2.17625,2.17635,590800000.0
2008-01-17 11:52:00,2.17625,2.17685,2.17615,2.17675,988200000.0
2008-01-17 11:53:00,2.17665,2.17665,2.1758,2.17625,798699999.0
2008-01-17 11:54:00,2.17625,2.17685,2.17615,2.17675,542600000.0
2008-01-17 11:55:00,2.17665,2.17685,2.17635,2.17675,719899999.0
2008-01-17 11:56:00,2.17685,2.17735,2.17655,2.17715,720900000.0
2008-01-17 11:57:00,2.17715,2.17735,2.17695,2.17725,633800001.0
2008-01-17 11:58:00,2.17725,2.17765,2.17715,2.17755,727400000.0
2008-01-17 11:59:00,2.17755,2.17875,2.17755,2.17865,686900000.0
2008-01-17 12:00:00,2.17865,2.17985,2.17835,2.17945,559900000.0
2008-01-17 12:01:00,2.17945,2.17955,2.17865,2.17885,554000000.0
2008-01-17 12:02:00,2.1789,2.1789,2.17825,2.17855,447800000.0
2008-01-17 12:03:00,2.17855,2.17855,2.17775,2.17805,622200000.0
2008-01-17 12:04:00,2.17805,2.17835,2.17785,2.17805,369500000.0
2008-01-17 12:05:00,2.17805,2.17825,2.1776,2.1776,588500000.0
2008-01-17 12:06:00,2.17765,2.17775,2.17655,2.17665,784200000.0
2008-01-17 12:07:00,2.17665,2.17685,2.17645,2.17675,463700000.0
2008-01-17 12:08:00,2.17675,2.17685,2.17605,2.17615,451000000.0
2008-01-17 12:09:00,2.17615,2.1763,2.17525,2.17615,608000000.0
2008-01-17 12:10:00,2.17615,2.17615,2.17545,2.17575,596300000.0
2008-01-17 12:11:00,2.17575,2.17605,2.17565,2.17595,548100000.0
2008-01-17 12:12:00,2.17595,2.17605,2.17475,2.17485,546500000.0
2008-01-17 12:13:00,2.17485,2.17565,2.17445,2.17535,775600000.0
2008-01-17 12:14:00,2.17535,2.17575,2.17515,2.17575,692000000.0
2008-01-17 12:15:00,2.17565,2.17635,2.17555,2.17635,345400000.0
2008-01-17 12:16:00,2.17635,2.17645,2.17595,2.17595,398600000.0
2008-01-17 12:17:00,2.17595,2.17715,2.17595,2.17715,644000000.0
2008-01-17 12:18:00,2.17715,2.17755,2.17605,2.17615,836600000.0
2008-01-17 12:19:00,2.17625,2.17645,2.17615,2.17615,247500000.0
2008-01-17 12:20:00,2.17615,2.17645,2.17585,2.17585,527000000.0
2008-01-17 12:21:00,2.17585,2.17685,2.17585,2.17675,523600000.0
2008-01-17 12:22:00,2.17665,2.17685,2.17575,2.17585,550700000.0
2008-01-17 12:23:00,2.17585,2.17595,2.17495,2.17505,417200000.0
2008-01-17 12:24:00,2.17505,2.17515,2.17465,2.17475,407300000.0
2008-01-17 12:25:00,2.17475,2.17505,2.17465,2.17505,620700000.0
2008-01-17 12:26:00,2.17505,2.1757,2.17505,2.17555,627100000.0
2008-01-17 12:27:00,2.17555,2.17575,2.17535,2.17545,656900000.0
2008-01-17 12:28:00,2.17545,2.17565,2.17455,2.17495,618700000.0
2008-01-17 12:29:00,2.17495,2.17495,2.17365,2.17395,786700000.0
2008-01-17 12:30:00,2.17395,2.17485,2.17385,2.17475,742900000.0
2008-01-17 12:31:00,2.17475,2.17495,2.17455,2.17485,732600000.0
2008-01-17 12:32:00,2.17465,2.17485,2.17365,2.17375,765000000.0
2008-01-17 12:33:00,2.17365,2.17385,2.17305,2.17345,649700000.0
2008-01-17 12:34:00,2.17335,2.17355,2.17305,2.17325,615700000.0
2008-01-17 12:35:00,2.17325,2.17355,2.17265,2.17315,420200000.0
2008-01-17 12:36:00,2.17315,2.17345,2.17315,2.17335,285500000.0
2008-01-17 12:37:00,2.17335,2.17355,2.17295,2.1731,869100000.0
2008-01-17 12:38:00,2.1731,2.17475,2.1731,2.17435,642000000.0
2008-01-17 12:39:00,2.17435,2.17455,2.17385,2.17415,582900000.0
2008-01-17 12:40:00,2.17415,2.17455,2.17395,2.17455,733400000.0
2008-01-17 12:41:00,2.17455,2.17485,2.17445,2.17485,751900000.0
2008-01-17 12:42:00,2.17485,2.17495,2.17445,2.17475,556000000.0
2008-01-17 12:43:00,2.17475,2.17505,2.17465,2.17495,496000000.0
2008-01-17 12:44:00,2.17495,2.17525,2.17485,2.17515,590000000.0
2008-01-17 12:45:00,2.17515,2.17585,2.17495,2.17535,484900000.0
2008-01-17 12:46:00,2.17535,2.17535,2.17495,2.17505,485700000.0
2008-01-17 12:47:00,2.17515,2.17525,2.17445,2.17515,471300000.0
2008-01-17 12:48:00,2.17515,2.17525,2.17485,2.17495,494900000.0
2008-01-17 12:49:00,2.17485,2.17485,2.17385,2.17465,936999998.0
2008-01-17 12:50:00,2.17465,2.17465,2.17415,2.17435,768500000.0
2008-01-17 12:51:00,2.17435,2.17495,2.17435,2.17465,464000000.0
2008-01-17 12:52:00,2.17465,2.17485,2.17455,2.17465,675600000.0
2008-01-17 12:53:00,2.17475,2.17495,2.17465,2.17485,509799999.0
2008-01-17 12:54:00,2.17485,2.17495,2.17475,2.17495,376800000.0
2008-01-17 12:55:00,2.17495,2.17515,2.17455,2.17475,467500000.0
2008-01-17 12:56:00,2.17475,2.17535,2.17475,2.17515,462900000.0
2008-01-17 12:57:00,2.17515,2.17615,2.17515,2.17605,505300000.0
2008-01-17 12:58:00,2.17605,2.17625,2.17575,2.17625,489400000.0
2008-01-17 12:59:00,2.17635,2.17675,2.17525,2.17535,809900000.0
2008-01-17 13:00:00,2.17535,2.17575,2.17485,2.17505,470900000.0
2008-01-17 13:01:00,2.17495,2.17565,2.17485,2.17565,437600000.0
2008-01-17 13:02:00,2.17565,2.17575,2.17525,2.17555,345400000.0
2008-01-17 13:03:00,2.17555,2.17575,2.17555,2.17565,386800000.0
2008-01-17 13:04:00,2.17565,2.17565,2.17445,2.17505,825500001.0
2008-01-17 13:05:00,2.17505,2.17505,2.17445,2.17455,755500001.0
2008-01-17 13:06:00,2.17455,2.17495,2.17435,2.17475,515300000.0
2008-01-17 13:07:00,2.17475,2.17485,2.17435,2.17475,520400000.0
2008-01-17 13:08:00,2.17475,2.17485,2.17455,2.17465,437900000.0
2008-01-17 13:09:00,2.17465,2.17495,2.17455,2.17495,785600002.0
2008-01-17 13:10:00,2.17485,2.17505,2.17415,2.17415,699300000.0
2008-01-17 13:11:00,2.17415,2.17425,2.17375,2.17375,755400000.0
2008-01-17 13:12:00,2.17375,2.17425,2.17375,2.17425,706100000.0
2008-01-17 13:13:00,2.17415,2.17425,2.17355,2.17365,681100000.0
2008-01-17 13:14:00,2.17365,2.17375,2.17285,2.17285,316700000.0
2008-01-17 13:15:00,2.17285,2.17315,2.17195,2.17205,557700000.0
2008-01-17 13:16:00,2.17195,2.17225,2.17115,2.17135,452200000.0
2008-01-17 13:17:00,2.17135,2.17145,2.16935,2.16965,632200000.0
2008-01-17 13:18:00,2.16965,2.16965,2.16815,2.16825,543100000.0
2008-01-17 13:19:00,2.16825,2.16845,2.16325,2.16325,400600000.0
2008-01-17 13:20:00,2.16325,2.16325,2.1615,2.16175,578600000.0
2008-01-17 13:21:00,2.16175,2.1618,2.15745,2.15955,672699999.0
2008-01-17 13:22:00,2.15955,2.16135,2.15945,2.16105,448800002.0
2008-01-17 13:23:00,2.16115,2.1625,2.16105,2.16235,464400000.0
2008-01-17 13:24:00,2.16235,2.1637,2.16205,2.1628,485900000.0
2008-01-17 13:25:00,2.16305,2.16365,2.16105,2.16235,651999997.0
2008-01-17 13:26:00,2.16215,2.1628,2.16215,2.16235,541500000.0
2008-01-17 13:27:00,2.16235,2.16325,2.16195,2.16275,500000000.0
2008-01-17 13:28:00,2.16255,2.16355,2.16245,2.16325,551600000.0
2008-01-17 13:29:00,2.16325,2.16385,2.16295,2.16355,435500000.0
2008-01-17 13:30:00,2.16345,2.16405,2.1634,2.16395,418400000.0
2008-01-17 13:31:00,2.16395,2.16415,2.16375,2.16395,277900000.0
2008-01-17 13:32:00,2.16395,2.16395,2.16345,2.16395,64750000.0
2008-01-17 13:33:00,2.16395,2.16435,2.16325,2.16425,357425000.0
2008-01-17 13:34:00,2.16425,2.16445,2.16395,2.16395,512900000.0
2008-01-17 13:35:00,2.16395,2.16405,2.16355,2.16375,440800000.0
2008-01-17 13:36:00,2.16375,2.16405,2.16305,2.16375,535000000.0
2008-01-17 13:37:00,2.16375,2.16475,2.16375,2.16465,546300000.0
2008-01-17 13:38:00,2.16465,2.16645,2.16425,2.16645,643000000.0
2008-01-17 13:39:00,2.16645,2.16675,2.16475,2.16475,438400000.0
2008-01-17 13:40:00,2.16485,2.16485,2.16325,2.16325,534600000.0
2008-01-17 13:41:00,2.16325,2.16345,2.16195,2.16255,437500000.0
2008-01-17 13:42:00,2.16265,2.16275,2.16215,2.16245,515800000.0
2008-01-17 13:43:00,2.16245,2.16245,2.16155,2.16195,548000000.0
2008-01-17 13:44:00,2.16195,2.16275,2.16065,2.16145,639100000.0
2008-01-17 13:45:00,2.16145,2.16155,2.16065,2.16095,500900000.0
2008-01-17 13:46:00,2.16095,2.16105,2.16045,2.16065,220100000.0
2008-01-17 13:47:00,2.16055,2.16125,2.16035,2.16095,356700000.0
2008-01-17 13:48:00,2.16095,2.16125,2.16075,2.16095,447700000.0
2008-01-17 13:49:00,2.16095,2.16135,2.16055,2.16095,610200001.0
2008-01-17 13:50:00,2.16095,2.16135,2.16065,2.16115,405000000.0
2008-01-17 13:51:00,2.16125,2.16185,2.16085,2.16145,486000000.0
2008-01-17 13:52:00,2.16145,2.16145,2.16105,2.16125,503800000.0
2008-01-17 13:53:00,2.16125,2.16125,2.15995,2.16005,585500000.0
2008-01-17 13:54:00,2.16005,2.16005,2.15895,2.15905,700800000.0
2008-01-17 13:55:00,2.15905,2.15945,2.15795,2.15795,548900000.0
2008-01-17 13:56:00,2.15795,2.15795,2.15535,2.15555,445700000.0
2008-01-17 13:57:00,2.15545,2.15565,2.15455,2.15525,396500000.0
2008-01-17 13:58:00,2.15525,2.15665,2.15525,2.15635,1068800000.0
2008-01-17 13:59:00,2.15645,2.15725,2.15635,2.15725,753700000.0
2008-01-17 14:00:00,2.15725,2.15745,2.15635,2.15655,594000000.0
2008-01-17 14:01:00,2.15665,2.15685,2.15495,2.15535,355100000.0
2008-01-17 14:02:00,2.15525,2.1564,2.15515,2.1552,407700000.0
2008-01-17 14:03:00,2.1553,2.1554,2.15485,2.15515,444500000.0
2008-01-17 14:04:00,2.15515,2.15695,2.15495,2.15675,470600000.0
2008-01-17 14:05:00,2.15675,2.15735,2.15625,2.15725,535200000.0
2008-01-17 14:06:00,2.15725,2.15785,2.15725,2.15775,456200000.0
2008-01-17 14:07:00,2.15775,2.15815,2.15745,2.1578,523500000.0
2008-01-17 14:08:00,2.1578,2.15805,2.15755,2.15805,512700000.0
2008-01-17 14:09:00,2.15805,2.15865,2.1579,2.15865,674100000.0
2008-01-17 14:10:00,2.15865,2.15935,2.15855,2.15895,584300000.0
2008-01-17 14:11:00,2.15895,2.15935,2.15825,2.15865,682199998.0
2008-01-17 14:12:00,2.15865,2.1593,2.15845,2.15925,488500000.0
2008-01-17 14:13:00,2.15935,2.15945,2.15815,2.15815,346400000.0
2008-01-17 14:14:00,2.15815,2.15845,2.15755,2.15755,820600000.0
2008-01-17 14:15:00,2.15755,2.15775,2.15705,2.15705,484300000.0
2008-01-17 14:16:00,2.15715,2.15715,2.15655,2.157,858500003.0
2008-01-17 14:17:00,2.157,2.15705,2.15605,2.15615,699600000.0
2008-01-17 14:18:00,2.15615,2.15635,2.15545,2.15605,542000001.0
2008-01-17 14:19:00,2.15595,2.1571,2.15595,2.1571,1095600004.0
2008-01-17 14:20:00,2.1571,2.15785,2.15695,2.15775,393500000.0
2008-01-17 14:21:00,2.15775,2.15795,2.15715,2.15725,379399999.0
2008-01-17 14:22:00,2.15725,2.15755,2.15705,2.15745,648899999.0
2008-01-17 14:23:00,2.15745,2.15755,2.15725,2.15735,425900000.0
2008-01-17 14:24:00,2.1575,2.15805,2.15745,2.1579,458699998.0
2008-01-17 14:25:00,2.1579,2.15795,2.15735,2.15735,287700000.0
2008-01-17 14:26:00,2.15735,2.15765,2.15725,2.15755,292500000.0
2008-01-17 14:27:00,2.15755,2.15775,2.15735,2.15775,245800000.0
2008-01-17 14:28:00,2.15775,2.15855,2.15775,2.15815,330199999.0
2008-01-17 14:29:00,2.15825,2.15835,2.15785,2.15795,587399997.0
2008-01-17 14:30:00,2.15795,2.15825,2.15655,2.15685,611000000.0
2008-01-17 14:31:00,2.15685,2.15685,2.15545,2.1556,738500002.0
2008-01-17 14:32:00,2.1556,2.15595,2.155,2.15585,601800000.0
2008-01-17 14:33:00,2.15595,2.15625,2.15565,2.15595,978300001.0
2008-01-17 14:34:00,2.15595,2.15695,2.15585,2.15675,774200000.0
2008-01-17 14:35:00,2.15675,2.15695,2.15595,2.15655,1130000000.0
2008-01-17 14:36:00,2.15655,2.15685,2.15605,2.15645,428600000.0
2008-01-17 14:37:00,2.15655,2.15665,2.15565,2.15565,720400000.0
2008-01-17 14:38:00,2.15565,2.15565,2.15475,2.15525,1101899995.0
2008-01-17 14:39:00,2.15535,2.15595,2.15525,2.15575,771399999.0
2008-01-17 14:40:00,2.15575,2.15635,2.15565,2.15585,590299999.0
2008-01-17 14:41:00,2.15585,2.1563,2.15575,2.15615,471600000.0
2008-01-17 14:42:00,2.15615,2.1564,2.15595,2.15625,672300000.0
2008-01-17 14:43:00,2.15635,2.1564,2.15595,2.15615,1081700000.0
2008-01-17 14:44:00,2.15615,2.15665,2.156,2.15655,770900002.0
2008-01-17 14:45:00,2.15655,2.15705,2.15635,2.15705,880400000.0
2008-01-17 14:46:00,2.15705,2.15825,2.15705,2.15755,808299998.0
2008-01-17 14:47:00,2.15755,2.15845,2.15725,2.15835,898999998.0
2008-01-17 14:48:00,2.15835,2.15875,2.15805,2.15825,651400000.0
2008-01-17 14:49:00,2.15825,2.15875,2.15775,2.15845,1016099998.0
2008-01-17 14:50:00,2.15845,2.15875,2.15835,2.15855,631800000.0
2008-01-17 14:51:00,2.15855,2.15895,2.15845,2.15845,557200000.0
2008-01-17 14:52:00,2.15845,2.15865,2.15835,2.15855,553200000.0
2008-01-17 14:53:00,2.15855,2.15895,2.15835,2.15885,690100000.0
2008-01-17 14:54:00,2.15885,2.15905,2.15855,2.15895,599900000.0
2008-01-17 14:55:00,2.15895,2.15895,2.15855,2.15865,312100000.0
2008-01-17 14:56:00,2.15865,2.15895,2.1582,2.15895,896100000.0
2008-01-17 14:57:00,2.1589,2.15945,2.15885,2.15915,647200000.0
2008-01-17 14:58:00,2.15915,2.15985,2.15915,2.15975,643100000.0
2008-01-17 14:59:00,2.15985,2.16015,2.15955,2.15985,352400000.0
2008-01-17 15:00:00,2.15985,2.16015,2.15815,2.1588,655900002.0
2008-01-17 15:01:00,2.15895,2.16025,2.15885,2.1602,1134199998.0
2008-01-17 15:02:00,2.16025,2.16125,2.16015,2.16115,847200000.0
2008-01-17 15:03:00,2.16125,2.16255,2.16115,2.16215,871800000.0
2008-01-17 15:04:00,2.16215,2.16305,2.16185,2.16305,891500000.0
2008-01-17 15:05:00,2.16305,2.16345,2.16265,2.1631,969000000.0
2008-01-17 15:06:00,2.163,2.16415,2.163,2.16375,783400000.0
2008-01-17 15:07:00,2.16385,2.16425,2.16355,2.16365,921200000.0
2008-01-17 15:08:00,2.16365,2.16375,2.16275,2.16355,1135100003.0
2008-01-17 15:09:00,2.16355,2.16405,2.16325,2.16385,1202099996.0
2008-01-17 15:10:00,2.16385,2.16485,2.16365,2.16465,854900000.0
2008-01-17 15:11:00,2.16475,2.1649,2.16435,2.16445,824099999.0
2008-01-17 15:12:00,2.16435,2.1649,2.1641,2.16415,851499997.0
2008-01-17 15:13:00,2.16415,2.16435,2.16355,2.16355,823300000.0
2008-01-17 15:14:00,2.16355,2.16365,2.16275,2.16335,844100001.0
2008-01-17 15:15:00,2.16335,2.16345,2.16295,2.16295,554400000.0
2008-01-17 15:16:00,2.16295,2.1635,2.16295,2.1634,267800000.0
2008-01-17 15:17:00,2.1634,2.16345,2.16305,2.16315,254800000.0
2008-01-17 15:18:00,2.16305,2.16315,2.16275,2.16275,767400000.0
2008-01-17 15:19:00,2.16275,2.16325,2.16265,2.16325,748399995.0
2008-01-17 15:20:00,2.16325,2.16415,2.16305,2.16415,622400000.0
2008-01-17 15:21:00,2.16415,2.16415,2.16355,2.16385,912300002.0
2008-01-17 15:22:00,2.16375,2.16395,2.16365,2.16375,290200000.0
2008-01-17 15:23:00,2.16375,2.16385,2.16335,2.16345,739400000.0
2008-01-17 15:24:00,2.16345,2.16365,2.16315,2.16365,709600000.0
2008-01-17 15:25:00,2.16365,2.16365,2.16315,2.16315,680300000.0
2008-01-17 15:26:00,2.16315,2.16335,2.16255,2.16265,941600000.0
2008-01-17 15:27:00,2.16265,2.16295,2.16255,2.16275,803299999.0
2008-01-17 15:28:00,2.16275,2.16275,2.16235,2.16245,901800002.0
2008-01-17 15:29:00,2.16245,2.16275,2.16235,2.16235,684300000.0
2008-01-17 15:30:00,2.16225,2.16355,2.16225,2.16315,667300000.0
2008-01-17 15:31:00,2.16305,2.16375,2.16275,2.16315,669600000.0
2008-01-17 15:32:00,2.16315,2.1636,2.1622,2.16265,262600000.0
2008-01-17 15:33:00,2.16265,2.163,2.16255,2.16285,504200001.0
2008-01-17 15:34:00,2.16285,2.16445,2.16285,2.16445,576700000.0
2008-01-17 15:35:00,2.16425,2.16535,2.16425,2.16475,1042599993.0
2008-01-17 15:36:00,2.16475,2.16655,2.16465,2.16635,677900000.0
2008-01-17 15:37:00,2.16635,2.16755,2.16595,2.16745,557500000.0
2008-01-17 15:38:00,2.1673,2.16745,2.16585,2.16645,579600000.0
2008-01-17 15:39:00,2.16615,2.16675,2.16615,2.16645,523300000.0
2008-01-17 15:40:00,2.16645,2.167,2.16625,2.167,234600000.0
2008-01-17 15:41:00,2.167,2.16725,2.16655,2.16685,444800000.0
2008-01-17 15:42:00,2.16685,2.16715,2.16605,2.16625,791900001.0
2008-01-17 15:43:00,2.16625,2.16695,2.16605,2.16675,850899999.0
2008-01-17 15:44:00,2.16675,2.16715,2.16585,2.16595,512400000.0
2008-01-17 15:45:00,2.16585,2.16665,2.16575,2.16575,608700000.0
2008-01-17 15:46:00,2.16595,2.16645,2.16565,2.16595,382000000.0
2008-01-17 15:47:00,2.16605,2.16775,2.16575,2.16755,633300000.0
2008-01-17 15:48:00,2.16755,2.16785,2.16715,2.16775,1186699993.0
2008-01-17 15:49:00,2.16775,2.16815,2.16745,2.16805,569400000.0
2008-01-17 15:50:00,2.16825,2.16905,2.16805,2.16855,1023099998.0
2008-01-17 15:51:00,2.16865,2.16875,2.16815,2.16835,612500000.0
2008-01-17 15:52:00,2.16835,2.16865,2.16765,2.16775,688000001.0
2008-01-17 15:53:00,2.16775,2.16865,2.16765,2.16855,595100000.0
2008-01-17 15:54:00,2.16855,2.16865,2.16785,2.16785,607200000.0
2008-01-17 15:55:00,2.16805,2.16815,2.16765,2.16805,514000000.0
2008-01-17 15:56:00,2.16785,2.16825,2.16765,2.16825,774199996.0
2008-01-17 15:57:00,2.16835,2.16935,2.16755,2.16775,991699998.0
2008-01-17 15:58:00,2.16755,2.16815,2.16675,2.16785,923000003.0
2008-01-17 15:59:00,2.16785,2.16825,2.16755,2.16785,611300000.0
2008-01-17 16:00:00,2.16785,2.16845,2.16785,2.16825,638300000.0
2008-01-17 16:01:00,2.1681,2.16975,2.16805,2.16975,570800000.0
2008-01-17 16:02:00,2.16965,2.16985,2.16915,2.16965,763000000.0
2008-01-17 16:03:00,2.16965,2.16985,2.16925,2.16955,546000000.0
2008-01-17 16:04:00,2.16955,2.16975,2.16905,2.16955,896800001.0
2008-01-17 16:05:00,2.16955,2.17125,2.16915,2.17115,891199998.0
2008-01-17 16:06:00,2.17115,2.17175,2.17085,2.17175,448800000.0
2008-01-17 16:07:00,2.17175,2.17225,2.17155,2.17215,708500000.0
2008-01-17 16:08:00,2.17215,2.17245,2.17165,2.17215,651300000.0
2008-01-17 16:09:00,2.17215,2.17255,2.17145,2.17165,773100000.0
2008-01-17 16:10:00,2.17175,2.17185,2.17055,2.17135,627800000.0
2008-01-17 16:11:00,2.17115,2.17155,2.17095,2.17135,672700000.0
2008-01-17 16:12:00,2.17135,2.17215,2.17115,2.17185,926699999.0
2008-01-17 16:13:00,2.17185,2.17385,2.17175,2.17325,449200000.0
2008-01-17 16:14:00,2.17325,2.17395,2.17325,2.17365,479200000.0
2008-01-17 16:15:00,2.17365,2.17425,2.17315,2.17325,558300000.0
2008-01-17 16:16:00,2.17335,2.17335,2.17275,2.17325,763500003.0
2008-01-17 16:17:00,2.17325,2.17405,2.17275,2.17395,582700000.0
2008-01-17 16:18:00,2.17395,2.17465,2.17395,2.17445,694000000.0
2008-01-17 16:19:00,2.17445,2.17465,2.17395,2.17415,869800000.0
2008-01-17 16:20:00,2.17415,2.17525,2.17415,2.17525,727400000.0
2008-01-17 16:21:00,2.17555,2.17605,2.17545,2.17565,659800000.0
2008-01-17 16:22:00,2.17565,2.17585,2.17515,2.17565,669800000.0
2008-01-17 16:23:00,2.17565,2.17585,2.17535,2.17575,1199599992.0
2008-01-17 16:24:00,2.17575,2.17585,2.17505,2.17535,820899998.0
2008-01-17 16:25:00,2.17535,2.17545,2.17425,2.17465,795100001.0
2008-01-17 16:26:00,2.17465,2.17545,2.17455,2.17535,594900000.0
2008-01-17 16:27:00,2.17535,2.17545,2.17465,2.17475,603100000.0
2008-01-17 16:28:00,2.17475,2.17565,2.17465,2.17555,818800000.0
2008-01-17 16:29:00,2.17555,2.17565,2.17455,2.17485,497200000.0
2008-01-17 16:30:00,2.17495,2.17505,2.17455,2.17495,507200000.0
2008-01-17 16:31:00,2.17495,2.17495,2.17405,2.17405,502100000.0
2008-01-17 16:32:00,2.17405,2.17435,2.17375,2.17415,508600000.0
2008-01-17 16:33:00,2.17415,2.17475,2.17385,2.17395,483600000.0
2008-01-17 16:34:00,2.17395,2.17405,2.17305,2.17345,785300000.0
2008-01-17 16:35:00,2.17345,2.17375,2.17305,2.17305,817799997.0
2008-01-17 16:36:00,2.17315,2.17365,2.17255,2.17265,1270300003.0
2008-01-17 16:37:00,2.17265,2.17315,2.17245,2.17265,734400000.0
2008-01-17 16:38:00,2.17255,2.17265,2.17225,2.17225,977500000.0
2008-01-17 16:39:00,2.17225,2.17315,2.17225,2.17255,1017399999.0
2008-01-17 16:40:00,2.17255,2.17295,2.17235,2.17265,658699997.0
2008-01-17 16:41:00,2.17265,2.17315,2.17265,2.17315,622000000.0
2008-01-17 16:42:00,2.17315,2.17335,2.17265,2.17325,659000000.0
2008-01-17 16:43:00,2.17325,2.17425,2.17315,2.17405,768800001.0
2008-01-17 16:44:00,2.17405,2.17465,2.17365,2.17445,798100000.0
2008-01-17 16:45:00,2.17445,2.17505,2.17435,2.17445,646000000.0
2008-01-17 16:46:00,2.17445,2.17515,2.17435,2.17435,532000000.0
2008-01-17 16:47:00,2.17435,2.17445,2.17395,2.17425,673599997.0
2008-01-17 16:48:00,2.17425,2.17555,2.17425,2.17555,858400000.0
2008-01-17 16:49:00,2.17555,2.17615,2.17545,2.17585,634000000.0
2008-01-17 16:50:00,2.17585,2.17615,2.17575,2.17595,563200000.0
2008-01-17 16:51:00,2.17595,2.17665,2.17545,2.17615,741100000.0
2008-01-17 16:52:00,2.17615,2.17655,2.17525,2.17535,975800003.0
2008-01-17 16:53:00,2.17535,2.17555,2.17455,2.17455,711800000.0
2008-01-17 16:54:00,2.17435,2.17545,2.17435,2.17505,1004400004.0
2008-01-17 16:55:00,2.17505,2.17555,2.17485,2.17555,764800001.0
2008-01-17 16:56:00,2.17555,2.17575,2.17515,2.17565,445400000.0
2008-01-17 16:57:00,2.17565,2.17585,2.17535,2.17585,860999997.0
2008-01-17 16:58:00,2.17585,2.17585,2.17525,2.17545,681900000.0
2008-01-17 16:59:00,2.17545,2.17575,2.17455,2.17485,616800000.0
2008-01-17 17:00:00,2.17475,2.17495,2.17145,2.17145,632000000.0
2008-01-17 17:01:00,2.17145,2.17235,2.17125,2.172,449600000.0
2008-01-17 17:02:00,2.17185,2.17335,2.17185,2.17315,541600000.0
2008-01-17 17:03:00,2.17315,2.17335,2.1711,2.1711,662400000.0
2008-01-17 17:04:00,2.17115,2.17125,2.16935,2.16945,719000000.0
2008-01-17 17:05:00,2.16935,2.17105,2.16935,2.17105,569400000.0
2008-01-17 17:06:00,2.17105,2.17145,2.17025,2.17095,583200000.0
2008-01-17 17:07:00,2.17075,2.17165,2.1706,2.1712,1064399999.0
2008-01-17 17:08:00,2.1712,2.17215,2.17105,2.1717,680600000.0
2008-01-17 17:09:00,2.1717,2.17195,2.1712,2.1718,450400000.0
2008-01-17 17:10:00,2.1718,2.1718,2.1704,2.1706,317900000.0
2008-01-17 17:11:00,2.1706,2.17115,2.17025,2.1706,488200000.0
2008-01-17 17:12:00,2.1706,2.17165,2.17045,2.1711,181500000.0
2008-01-17 17:13:00,2.17115,2.17135,2.1709,2.17125,277800000.0
2008-01-17 17:14:00,2.17125,2.1714,2.17115,2.1712,193700000.0
2008-01-17 17:15:00,2.1712,2.1715,2.17025,2.17075,318500000.0
2008-01-17 17:16:00,2.17055,2.171,2.17055,2.17075,114300000.0
2008-01-17 17:17:00,2.17075,2.17105,2.17045,2.1708,357900000.0
2008-01-17 17:18:00,2.17085,2.17115,2.17055,2.17095,476400000.0
2008-01-17 17:19:00,2.1709,2.17105,2.17045,2.17085,720200000.0
2008-01-17 17:20:00,2.17085,2.17085,2.16955,2.1699,661400002.0
2008-01-17 17:21:00,2.16985,2.1701,2.16935,2.16975,661600000.0
2008-01-17 17:22:00,2.1697,2.17135,2.16965,2.17105,550600000.0
2008-01-17 17:23:00,2.17095,2.1729,2.17095,2.17245,524300000.0
2008-01-17 17:24:00,2.17255,2.17355,2.17205,2.17355,588300000.0
2008-01-17 17:25:00,2.17355,2.17465,2.1734,2.17465,485100000.0
2008-01-17 17:26:00,2.17455,2.17455,2.17285,2.17305,458300000.0
2008-01-17 17:27:00,2.17305,2.17315,2.17185,2.17265,259500000.0
2008-01-17 17:28:00,2.17265,2.17265,2.17155,2.17185,305200000.0
2008-01-17 17:29:00,2.17175,2.1724,2.17165,2.1717,251099999.0
2008-01-17 17:30:00,2.17165,2.17215,2.17125,2.1714,421800000.0
2008-01-17 17:31:00,2.17145,2.1721,2.17095,2.1721,515400000.0
2008-01-17 17:32:00,2.17235,2.17265,2.17165,2.1719,733999995.0
2008-01-17 17:33:00,2.1719,2.17255,2.1718,2.17195,355100001.0
2008-01-17 17:34:00,2.17185,2.172,2.17095,2.1716,713500000.0
2008-01-17 17:35:00,2.1715,2.1721,2.17095,2.1721,397800000.0
2008-01-17 17:36:00,2.1721,2.1732,2.1721,2.17295,395200000.0
2008-01-17 17:37:00,2.17295,2.17315,2.1726,2.17295,198200000.0
2008-01-17 17:38:00,2.17295,2.1733,2.17255,2.173,501000000.0
2008-01-17 17:39:00,2.17305,2.17335,2.17265,2.1733,527099999.0
2008-01-17 17:40:00,2.1733,2.1733,2.17255,2.17275,380700000.0
2008-01-17 17:41:00,2.1728,2.17375,2.1727,2.17325,217400000.0
2008-01-17 17:42:00,2.17325,2.17435,2.17315,2.1741,320800000.0
2008-01-17 17:43:00,2.17415,2.1742,2.1736,2.1736,241400000.0
2008-01-17 17:44:00,2.17375,2.1742,2.17315,2.1741,203100000.0
2008-01-17 17:45:00,2.1741,2.1756,2.1741,2.1755,189800000.0
2008-01-17 17:46:00,2.1754,2.17665,2.17505,2.1764,193300000.0
2008-01-17 17:47:00,2.1767,2.1772,2.17625,2.1763,401899999.0
2008-01-17 17:48:00,2.17635,2.17645,2.17605,2.17645,505900000.0
2008-01-17 17:49:00,2.17645,2.1769,2.17605,2.17685,354400000.0
2008-01-17 17:50:00,2.17685,2.17705,2.17595,2.17605,413500000.0
2008-01-17 17:51:00,2.17605,2.17615,2.17545,2.17555,451300000.0
2008-01-17 17:52:00,2.17555,2.17565,2.17505,2.17555,495800000.0
2008-01-17 17:53:00,2.17555,2.1756,2.17485,2.17505,419200000.0
2008-01-17 17:54:00,2.17505,2.17595,2.17505,2.17585,569700000.0
2008-01-17 17:55:00,2.17595,2.17595,2.17525,2.1757,202500000.0
2008-01-17 17:56:00,2.1757,2.1763,2.1755,2.17625,270500000.0
2008-01-17 17:57:00,2.1763,2.17685,2.17615,2.17665,498300000.0
2008-01-17 17:58:00,2.17685,2.17735,2.17545,2.17545,568100000.0
2008-01-17 17:59:00,2.17555,2.17575,2.17385,2.17475,707700000.0
2008-01-17 18:00:00,2.1748,2.17555,2.17465,2.1748,567300000.0
2008-01-17 18:01:00,2.17475,2.17485,2.17405,2.17435,342100000.0
2008-01-17 18:02:00,2.17435,2.17535,2.17435,2.17535,297200000.0
2008-01-17 18:03:00,2.17535,2.1757,2.17505,2.17525,426500000.0
2008-01-17 18:04:00,2.17515,2.1758,2.17485,2.1751,545700000.0
2008-01-17 18:05:00,2.17515,2.1753,2.17485,2.17485,494999998.0
2008-01-17 18:06:00,2.17485,2.17585,2.17485,2.17575,373700000.0
2008-01-17 18:07:00,2.1758,2.17615,2.17555,2.1759,513100000.0
2008-01-17 18:08:00,2.1759,2.17625,2.17575,2.1759,360400000.0
2008-01-17 18:09:00,2.1759,2.1767,2.1759,2.17605,479900000.0
2008-01-17 18:10:00,2.17605,2.17605,2.17545,2.17555,555000002.0
2008-01-17 18:11:00,2.17575,2.176,2.17525,2.17565,484700000.0
2008-01-17 18:12:00,2.17565,2.17595,2.17565,2.17585,551300000.0
2008-01-17 18:13:00,2.17585,2.17675,2.17585,2.17655,451900000.0
2008-01-17 18:14:00,2.17665,2.17745,2.17665,2.17745,547100000.0
2008-01-17 18:15:00,2.17745,2.178,2.1772,2.17765,440500000.0
2008-01-17 18:16:00,2.17775,2.17805,2.17705,2.17705,516600000.0
2008-01-17 18:17:00,2.17705,2.17765,2.1769,2.17765,536400000.0
2008-01-17 18:18:00,2.17765,2.17785,2.17715,2.17755,722500000.0
2008-01-17 18:19:00,2.17755,2.1779,2.17695,2.17725,543000000.0
2008-01-17 18:20:00,2.17725,2.17735,2.17695,2.17725,490000000.0
2008-01-17 18:21:00,2.17725,2.17735,2.17695,2.17695,449900000.0
2008-01-17 18:22:00,2.17695,2.17725,2.17655,2.1766,527300000.0
2008-01-17 18:23:00,2.17655,2.17685,2.17615,2.17675,556900000.0
2008-01-17 18:24:00,2.17675,2.1768,2.17635,2.17645,515000000.0
2008-01-17 18:25:00,2.17645,2.17655,2.17595,2.17615,563800000.0
2008-01-17 18:26:00,2.17615,2.17615,2.17535,2.1754,872800003.0
2008-01-17 18:27:00,2.17545,2.1759,2.17535,2.17585,575700000.0
2008-01-17 18:28:00,2.17585,2.17585,2.17515,2.17525,543300000.0
2008-01-17 18:29:00,2.17525,2.17565,2.17515,2.17525,537400000.0
2008-01-17 18:30:00,2.1753,2.17535,2.17455,2.17485,659600000.0
2008-01-17 18:31:00,2.17485,2.17545,2.17475,2.17525,366400000.0
2008-01-17 18:32:00,2.1752,2.17545,2.17465,2.1748,577900000.0
2008-01-17 18:33:00,2.17475,2.175,2.17395,2.17395,448800000.0
2008-01-17 18:34:00,2.17405,2.17485,2.17385,2.17485,367000000.0
2008-01-17 18:35:00,2.17485,2.17525,2.17465,2.17515,722299999.0
2008-01-17 18:36:00,2.17515,2.17555,2.17485,2.17555,508200000.0
2008-01-17 18:37:00,2.17545,2.17585,2.17495,2.17565,342300000.0
2008-01-17 18:38:00,2.17555,2.1761,2.1751,2.17515,241900000.0
2008-01-17 18:39:00,2.1751,2.17515,2.17465,2.17485,412200000.0
2008-01-17 18:40:00,2.17485,2.17505,2.17345,2.17365,554600000.0
2008-01-17 18:41:00,2.17365,2.17375,2.1731,2.1731,277500000.0
2008-01-17 18:42:00,2.17315,2.17335,2.17255,2.17255,555300000.0
2008-01-17 18:43:00,2.17275,2.17275,2.17125,2.17125,447000000.0
2008-01-17 18:44:00,2.17125,2.17135,2.17055,2.17065,387600000.0
2008-01-17 18:45:00,2.17065,2.17065,2.17005,2.17055,409600000.0
2008-01-17 18:46:00,2.17055,2.17105,2.17035,2.17085,336200000.0
2008-01-17 18:47:00,2.17085,2.17135,2.17085,2.1711,370600000.0
2008-01-17 18:48:00,2.1711,2.17135,2.17045,2.17105,432100000.0
2008-01-17 18:49:00,2.17095,2.17145,2.17095,2.17135,372700000.0
2008-01-17 18:50:00,2.17125,2.1717,2.17125,2.17155,301600000.0
2008-01-17 18:51:00,2.17155,2.1718,2.17085,2.17085,270100000.0
2008-01-17 18:52:00,2.17075,2.17095,2.16975,2.16975,396900000.0
2008-01-17 18:53:00,2.16975,2.1698,2.1692,2.16965,248400000.0
2008-01-17 18:54:00,2.16965,2.17005,2.1696,2.16975,252400000.0
2008-01-17 18:55:00,2.16975,2.16975,2.16885,2.16935,400100000.0
2008-01-17 18:56:00,2.16925,2.16995,2.16925,2.1696,341000000.0
2008-01-17 18:57:00,2.1696,2.16995,2.16935,2.16985,409700000.0
2008-01-17 18:58:00,2.16995,2.17065,2.16985,2.17045,285700000.0
2008-01-17 18:59:00,2.17045,2.17075,2.17005,2.17035,276700000.0
2008-01-17 19:00:00,2.1703,2.17035,2.16935,2.16965,228900000.0
2008-01-17 19:01:00,2.16965,2.16975,2.16885,2.16895,257700000.0
2008-01-17 19:02:00,2.169,2.16935,2.16795,2.1681,318200000.0
2008-01-17 19:03:00,2.16795,2.16825,2.16745,2.16745,285500000.0
2008-01-17 19:04:00,2.1674,2.1674,2.16705,2.16715,372100000.0
2008-01-17 19:05:00,2.16715,2.1686,2.16705,2.16855,387900000.0
2008-01-17 19:06:00,2.1685,2.1688,2.16815,2.16825,245900000.0
2008-01-17 19:07:00,2.1683,2.1687,2.16795,2.16845,422400000.0
2008-01-17 19:08:00,2.16845,2.16885,2.1682,2.16855,279300000.0
2008-01-17 19:09:00,2.16855,2.169,2.16835,2.16845,197000000.0
2008-01-17 19:10:00,2.16855,2.16885,2.1679,2.16865,454300000.0
2008-01-17 19:11:00,2.16865,2.16885,2.16825,2.16825,249700000.0
2008-01-17 19:12:00,2.16825,2.16855,2.16795,2.16795,193100000.0
2008-01-17 19:13:00,2.16795,2.16815,2.16755,2.16755,246500000.0
2008-01-17 19:14:00,2.16755,2.16835,2.16755,2.16825,288800000.0
2008-01-17 19:15:00,2.16825,2.169,2.16805,2.16865,366799999.0
2008-01-17 19:16:00,2.1687,2.169,2.1687,2.16895,136900000.0
2008-01-17 19:17:00,2.16895,2.1691,2.16855,2.16865,260900000.0
2008-01-17 19:18:00,2.16865,2.1689,2.16835,2.1684,123000000.0
2008-01-17 19:19:00,2.16845,2.16845,2.1677,2.1677,78500000.0
2008-01-17 19:20:00,2.1677,2.16845,2.1677,2.16795,97400000.0
2008-01-17 19:21:00,2.168,2.16845,2.16775,2.1679,514299999.0
2008-01-17 19:22:00,2.16785,2.1681,2.16725,2.1677,219700000.0
2008-01-17 19:23:00,2.1677,2.1678,2.16695,2.1671,220400000.0
2008-01-17 19:24:00,2.1671,2.1672,2.16705,2.16705,210400000.0
2008-01-17 19:25:00,2.16705,2.16725,2.16665,2.16705,130000000.0
2008-01-17 19:26:00,2.16715,2.16715,2.16675,2.1668,220700000.0
2008-01-17 19:27:00,2.1668,2.1671,2.16605,2.16675,381199999.0
2008-01-17 19:28:00,2.1665,2.16695,2.1663,2.16665,262000000.0
2008-01-17 19:29:00,2.16665,2.16705,2.16645,2.1669,242100000.0
2008-01-17 19:30:00,2.16685,2.16755,2.16685,2.1673,420100000.0
2008-01-17 19:31:00,2.16725,2.16775,2.16715,2.1673,372400000.0
2008-01-17 19:32:00,2.16745,2.16805,2.16735,2.1674,453400000.0
2008-01-17 19:33:00,2.1674,2.16755,2.16715,2.16735,376600000.0
2008-01-17 19:34:00,2.16735,2.16745,2.1668,2.16685,396699998.0
2008-01-17 19:35:00,2.16685,2.16715,2.16625,2.16655,434799999.0
2008-01-17 19:36:00,2.16655,2.16665,2.166,2.166,416200000.0
2008-01-17 19:37:00,2.166,2.16625,2.16585,2.16595,371200000.0
2008-01-17 19:38:00,2.16595,2.1667,2.16595,2.16645,386500000.0
2008-01-17 19:39:00,2.1665,2.167,2.1665,2.167,443300000.0
2008-01-17 19:40:00,2.167,2.167,2.16655,2.1668,382700000.0
2008-01-17 19:41:00,2.1668,2.16685,2.16635,2.16635,216800001.0
2008-01-17 19:42:00,2.16635,2.16685,2.16635,2.16675,310000000.0
2008-01-17 19:43:00,2.16675,2.1671,2.16675,2.16705,272200000.0
2008-01-17 19:44:00,2.16705,2.16755,2.16705,2.16755,257700000.0
2008-01-17 19:45:00,2.16755,2.16775,2.16735,2.16765,251300000.0
2008-01-17 19:46:00,2.16765,2.16825,2.16765,2.16805,211500000.0
2008-01-17 19:47:00,2.16805,2.16835,2.168,2.1682,198500000.0
2008-01-17 19:48:00,2.1682,2.1685,2.16805,2.16825,260000000.0
2008-01-17 19:49:00,2.16825,2.16825,2.16775,2.16775,192400000.0
2008-01-17 19:50:00,2.16775,2.16775,2.1672,2.1672,263500000.0
2008-01-17 19:51:00,2.16715,2.16725,2.1669,2.16695,550800003.0
2008-01-17 19:52:00,2.1669,2.16725,2.16685,2.16715,283000000.0
2008-01-17 19:53:00,2.16715,2.16715,2.16685,2.16715,177000000.0
2008-01-17 19:54:00,2.16715,2.1675,2.16705,2.16735,257700000.0
2008-01-17 19:55:00,2.16735,2.1675,2.16715,2.16745,124800000.0
2008-01-17 19:56:00,2.16745,2.16785,2.16745,2.16775,170000000.0
2008-01-17 19:57:00,2.16775,2.16785,2.16755,2.1678,215200000.0
2008-01-17 19:58:00,2.1678,2.16785,2.16745,2.16745,125500000.0
2008-01-17 19:59:00,2.16745,2.16785,2.16745,2.16765,142200000.0
2008-01-17 20:00:00,2.16765,2.16775,2.1673,2.1675,387900000.0
2008-01-17 20:01:00,2.16745,2.16835,2.1673,2.168,432000000.0
2008-01-17 20:02:00,2.16785,2.16805,2.16745,2.16805,274500000.0
2008-01-17 20:03:00,2.16805,2.16805,2.1676,2.16805,341800000.0
2008-01-17 20:04:00,2.16805,2.16805,2.1674,2.16755,502899999.0
2008-01-17 20:05:00,2.16755,2.1676,2.16705,2.1676,544600000.0
2008-01-17 20:06:00,2.1676,2.16815,2.1676,2.16815,282000000.0
2008-01-17 20:07:00,2.1681,2.1681,2.16755,2.16785,351600000.0
2008-01-17 20:08:00,2.1678,2.168,2.1678,2.1679,153100000.0
2008-01-17 20:09:00,2.1679,2.1679,2.16755,2.16765,175800000.0
2008-01-17 20:10:00,2.16765,2.1681,2.16765,2.168,214700000.0
2008-01-17 20:11:00,2.16795,2.16835,2.16795,2.16825,358600000.0
2008-01-17 20:12:00,2.16825,2.16825,2.16805,2.16805,105400000.0
2008-01-17 20:13:00,2.16825,2.16835,2.1681,2.16825,92000000.0
2008-01-17 20:14:00,2.16825,2.16845,2.16815,2.16845,127900000.0
2008-01-17 20:15:00,2.16845,2.16845,2.16805,2.16815,287400000.0
2008-01-17 20:16:00,2.16815,2.16855,2.168,2.16845,353500000.0
2008-01-17 20:17:00,2.16845,2.16895,2.16835,2.16885,257900000.0
2008-01-17 20:18:00,2.16885,2.16915,2.16875,2.16905,185600000.0
2008-01-17 20:19:00,2.16905,2.16945,2.16905,2.16925,257700000.0
2008-01-17 20:20:00,2.1693,2.16935,2.16885,2.16885,154800000.0
2008-01-17 20:21:00,2.16885,2.1695,2.16885,2.1694,257200000.0
2008-01-17 20:22:00,2.16935,2.16935,2.16895,2.16915,172100000.0
2008-01-17 20:23:00,2.16915,2.16915,2.1691,2.1691,78400000.0
2008-01-17 20:24:00,2.1691,2.1691,2.16885,2.16885,221800000.0
2008-01-17 20:25:00,2.16885,2.169,2.16835,2.16845,282500000.0
2008-01-17 20:26:00,2.16855,2.1687,2.16845,2.16865,165100000.0
2008-01-17 20:27:00,2.16865,2.1688,2.16845,2.1686,140100000.0
2008-01-17 20:28:00,2.1686,2.1687,2.1683,2.16855,198600000.0
2008-01-17 20:29:00,2.1684,2.16845,2.16815,2.16815,259900000.0
2008-01-17 20:30:00,2.16815,2.16855,2.16815,2.16845,200400000.0
2008-01-17 20:31:00,2.16845,2.16855,2.16845,2.16855,172700000.0
2008-01-17 20:32:00,2.16855,2.16875,2.1683,2.16845,175100000.0
2008-01-17 20:33:00,2.16845,2.1691,2.16815,2.1691,485999999.0
2008-01-17 20:34:00,2.1691,2.16915,2.16875,2.16885,306100000.0
2008-01-17 20:35:00,2.16895,2.16895,2.16845,2.16855,291499999.0
2008-01-17 20:36:00,2.16855,2.1691,2.16845,2.16895,336500000.0
2008-01-17 20:37:00,2.16895,2.1693,2.16885,2.1693,231000000.0
2008-01-17 20:38:00,2.16925,2.16935,2.16895,2.16925,366900005.0
2008-01-17 20:39:00,2.16925,2.16945,2.16925,2.16945,80800000.0
2008-01-17 20:40:00,2.16945,2.16955,2.16905,2.16955,211300000.0
2008-01-17 20:41:00,2.16955,2.1697,2.16935,2.1695,283300000.0
2008-01-17 20:42:00,2.1695,2.16975,2.16935,2.1697,194700000.0
2008-01-17 20:43:00,2.16965,2.1699,2.1695,2.16985,119300000.0
2008-01-17 20:44:00,2.16985,2.16985,2.1696,2.1696,157100000.0
2008-01-17 20:45:00,2.16965,2.1697,2.16965,2.1697,84800000.0
2008-01-17 20:46:00,2.1697,2.16975,2.16955,2.16965,126000000.0
2008-01-17 20:47:00,2.1696,2.16965,2.16925,2.16925,243900000.0
2008-01-17 20:48:00,2.16925,2.16935,2.16885,2.16885,281200000.0
2008-01-17 20:49:00,2.16885,2.16885,2.16875,2.16885,117200000.0
2008-01-17 20:50:00,2.16875,2.16885,2.16865,2.16885,291900000.0
2008-01-17 20:51:00,2.16885,2.16905,2.16875,2.16905,365100000.0
2008-01-17 20:52:00,2.16905,2.16905,2.16905,2.16905,82900000.0
2008-01-17 20:53:00,2.16905,2.16905,2.16885,2.16895,245900000.0
2008-01-17 20:54:00,2.16895,2.16895,2.16865,2.16885,273600000.0
2008-01-17 20:55:00,2.16885,2.16885,2.16865,2.16875,188500000.0
2008-01-17 20:56:00,2.16875,2.16875,2.16855,2.1686,320000000.0
2008-01-17 20:57:00,2.1686,2.16875,2.16855,2.16865,261600000.0
2008-01-17 20:58:00,2.16865,2.16925,2.16865,2.16915,231600000.0
2008-01-17 20:59:00,2.16915,2.16925,2.16845,2.16845,471499999.0
2008-01-17 21:00:00,2.16835,2.16905,2.16825,2.16885,647200000.0
2008-01-17 21:01:00,2.1689,2.1689,2.16815,2.16825,570900000.0
2008-01-17 21:02:00,2.16825,2.16845,2.1682,2.16845,241800000.0
2008-01-17 21:03:00,2.16845,2.16875,2.1684,2.16855,453500000.0
2008-01-17 21:04:00,2.16855,2.16855,2.16785,2.16795,322100000.0
2008-01-17 21:05:00,2.16795,2.16855,2.1678,2.16805,361200000.0
2008-01-17 21:06:00,2.1681,2.1681,2.16765,2.16795,273000000.0
2008-01-17 21:07:00,2.1678,2.16865,2.1678,2.1686,185100000.0
2008-01-17 21:08:00,2.1686,2.16865,2.16845,2.16845,123900000.0
2008-01-17 21:09:00,2.16845,2.1686,2.1684,2.1686,164900000.0
2008-01-17 21:10:00,2.1684,2.16855,2.1683,2.1683,187400000.0
2008-01-17 21:11:00,2.1683,2.1686,2.16815,2.1685,201600000.0
2008-01-17 21:12:00,2.16845,2.16855,2.1674,2.1674,240900000.0
2008-01-17 21:13:00,2.1674,2.16775,2.1674,2.1677,132500000.0
2008-01-17 21:14:00,2.1677,2.16795,2.1676,2.1679,204500000.0
2008-01-17 21:15:00,2.1679,2.16845,2.1678,2.16835,291300000.0
2008-01-17 21:16:00,2.16835,2.1685,2.16775,2.16805,318500000.0
2008-01-17 21:17:00,2.16805,2.1681,2.16695,2.16725,448700000.0
2008-01-17 21:18:00,2.16725,2.16735,2.16695,2.16705,246000000.0
2008-01-17 21:19:00,2.16705,2.16755,2.16695,2.16755,209000000.0
2008-01-17 21:20:00,2.16755,2.1683,2.16745,2.1683,182600000.0
2008-01-17 21:21:00,2.1683,2.1683,2.1679,2.1679,46400000.0
2008-01-17 21:22:00,2.1679,2.1684,2.16785,2.1682,99100000.0
2008-01-17 21:23:00,2.16815,2.16815,2.16735,2.16745,103600000.0
2008-01-17 21:24:00,2.16745,2.1675,2.16725,2.1675,151900000.0
2008-01-17 21:25:00,2.1675,2.16795,2.16745,2.16745,158400000.0
2008-01-17 21:26:00,2.16745,2.16765,2.16735,2.16745,215100000.0
2008-01-17 21:27:00,2.16745,2.1678,2.16745,2.1677,216800000.0
2008-01-17 21:28:00,2.1677,2.1677,2.16755,2.1677,303700000.0
2008-01-17 21:29:00,2.1677,2.16785,2.16765,2.16785,55300000.0
2008-01-17 21:30:00,2.16785,2.16795,2.16765,2.1677,187400000.0
2008-01-17 21:31:00,2.1677,2.16795,2.16745,2.1677,414300000.0
2008-01-17 21:32:00,2.16755,2.16795,2.16755,2.16785,165900000.0
2008-01-17 21:33:00,2.16785,2.16805,2.16765,2.16795,392500000.0
2008-01-17 21:34:00,2.16785,2.1679,2.16725,2.16745,241800000.0
2008-01-17 21:35:00,2.16745,2.16755,2.1672,2.16725,240200000.0
2008-01-17 21:36:00,2.16725,2.16745,2.16695,2.16735,268500000.0
2008-01-17 21:37:00,2.1675,2.1678,2.16735,2.1675,377400000.0
2008-01-17 21:38:00,2.1675,2.16765,2.1672,2.16755,261800000.0
2008-01-17 21:39:00,2.16755,2.1679,2.16745,2.16755,274000000.0
2008-01-17 21:40:00,2.16745,2.16755,2.16735,2.16745,187400000.0
2008-01-17 21:41:00,2.16745,2.1683,2.16735,2.1681,377900000.0
2008-01-17 21:42:00,2.1681,2.16825,2.1677,2.1677,422500000.0
2008-01-17 21:43:00,2.1677,2.1691,2.16755,2.16895,603899999.0
2008-01-17 21:44:00,2.16895,2.16905,2.16815,2.16825,443800000.0
2008-01-17 21:45:00,2.16825,2.16865,2.16795,2.16855,442700000.0
2008-01-17 21:46:00,2.16855,2.16875,2.16785,2.16825,421200000.0
2008-01-17 21:47:00,2.16825,2.16845,2.16765,2.16785,459200000.0
2008-01-17 21:48:00,2.16785,2.16835,2.16775,2.16815,209200000.0
2008-01-17 21:49:00,2.16815,2.16845,2.16775,2.1681,246300000.0
2008-01-17 21:50:00,2.1681,2.16885,2.1681,2.16835,449800000.0
2008-01-17 21:51:00,2.16835,2.1687,2.16815,2.16815,234900000.0
2008-01-17 21:52:00,2.16815,2.16835,2.16815,2.16835,178700000.0
2008-01-17 21:53:00,2.16835,2.16875,2.16835,2.1687,212700000.0
2008-01-17 21:54:00,2.16875,2.16885,2.1677,2.16875,722899994.0
2008-01-17 21:55:00,2.1687,2.1689,2.16825,2.16845,422400000.0
2008-01-17 21:56:00,2.16855,2.16885,2.1682,2.16855,318400000.0
2008-01-17 21:57:00,2.16855,2.1692,2.16855,2.1689,201100000.0
2008-01-17 21:58:00,2.1689,2.16905,2.16865,2.16865,183600000.0
2008-01-17 21:59:00,2.16855,2.16905,2.168,2.168,359499998.0
2008-01-17 22:00:00,2.16805,2.16875,2.16805,2.1684,294799999.0
2008-01-17 22:01:00,2.1684,2.1684,2.16805,2.16825,545700002.0
2008-01-17 22:02:00,2.16825,2.16865,2.16825,2.16865,262400000.0
2008-01-17 22:03:00,2.16865,2.16875,2.16835,2.1684,117200000.0
2008-01-17 22:04:00,2.16835,2.16885,2.16825,2.16855,331900000.0
2008-01-17 22:05:00,2.16855,2.16875,2.1683,2.16855,152600000.0
2008-01-17 22:06:00,2.16855,2.16855,2.16815,2.16835,137400000.0
2008-01-17 22:07:00,2.16835,2.16915,2.16835,2.16895,85600000.0
2008-01-17 22:08:00,2.16895,2.16935,2.16895,2.16895,120800000.0
2008-01-17 22:09:00,2.16895,2.16905,2.16875,2.16905,137900000.0
2008-01-17 22:10:00,2.16905,2.16935,2.16885,2.16915,206200000.0
2008-01-17 22:11:00,2.1691,2.16925,2.16885,2.16915,250000000.0
2008-01-17 22:12:00,2.16915,2.16915,2.1688,2.16905,174300000.0
2008-01-17 22:13:00,2.16905,2.16915,2.16855,2.16855,460000000.0
2008-01-17 22:14:00,2.16855,2.16855,2.16835,2.16835,52800000.0
2008-01-17 22:15:00,2.1684,2.16855,2.16825,2.1684,257600000.0
2008-01-17 22:16:00,2.1684,2.16865,2.16805,2.1683,223000000.0
2008-01-17 22:17:00,2.1683,2.1686,2.16825,2.16835,89900000.0
2008-01-17 22:18:00,2.16835,2.1684,2.16785,2.1681,103500000.0
2008-01-17 22:19:00,2.1681,2.1682,2.16785,2.168,145000000.0
2008-01-17 22:20:00,2.168,2.16845,2.16785,2.16815,190900000.0
2008-01-17 22:21:00,2.16815,2.16815,2.16795,2.16795,114100000.0
2008-01-17 22:22:00,2.16795,2.1681,2.16755,2.16775,221500000.0
2008-01-17 22:23:00,2.16775,2.16815,2.16775,2.1679,231300000.0
2008-01-17 22:24:00,2.1679,2.16805,2.16735,2.16735,63800000.0
2008-01-17 22:25:00,2.16735,2.16765,2.16725,2.1674,56600000.0
2008-01-17 22:26:00,2.1674,2.16815,2.1674,2.16795,206700000.0
2008-01-17 22:27:00,2.16805,2.16815,2.16755,2.16765,192000000.0
2008-01-17 22:28:00,2.16765,2.16795,2.1662,2.1662,452200000.0
2008-01-17 22:29:00,2.1662,2.16715,2.16605,2.16685,268800000.0
2008-01-17 22:30:00,2.16685,2.16685,2.16595,2.16605,197700000.0
2008-01-17 22:31:00,2.16605,2.1665,2.16525,2.16605,463700000.0
2008-01-17 22:32:00,2.16605,2.16625,2.16555,2.16595,299200000.0
2008-01-17 22:33:00,2.16595,2.16645,2.16545,2.16615,169400000.0
2008-01-17 22:34:00,2.16615,2.16625,2.16575,2.16575,138400000.0
2008-01-17 22:35:00,2.16575,2.16585,2.16575,2.16575,108600000.0
2008-01-17 22:36:00,2.16575,2.1663,2.1657,2.16615,234900000.0
2008-01-17 22:37:00,2.1661,2.16615,2.1657,2.16575,65800000.0
2008-01-17 22:38:00,2.16575,2.16655,2.16565,2.16605,125900000.0
2008-01-17 22:39:00,2.16605,2.16625,2.16575,2.1662,198800000.0
2008-01-17 22:40:00,2.1662,2.1662,2.16585,2.1659,168900000.0
2008-01-17 22:41:00,2.1659,2.1663,2.1659,2.16625,180200000.0
2008-01-17 22:42:00,2.16625,2.16635,2.16595,2.16635,80900000.0
2008-01-17 22:43:00,2.16635,2.16635,2.16615,2.16615,81800000.0
2008-01-17 22:44:00,2.16625,2.1665,2.16615,2.16625,304200000.0
2008-01-17 22:45:00,2.1664,2.1664,2.16525,2.16525,349800000.0
2008-01-17 22:46:00,2.16535,2.16565,2.16495,2.1651,181200000.0
2008-01-17 22:47:00,2.16495,2.1651,2.1633,2.16365,336400000.0
2008-01-17 22:48:00,2.16365,2.16415,2.1633,2.16415,214200000.0
2008-01-17 22:49:00,2.16415,2.1647,2.1641,2.16425,163800000.0
2008-01-17 22:50:00,2.16425,2.1651,2.16425,2.1651,226200000.0
2008-01-17 22:51:00,2.1651,2.16515,2.16465,2.16485,255000000.0
2008-01-17 22:52:00,2.16485,2.16515,2.1648,2.16505,77300000.0
2008-01-17 22:53:00,2.16505,2.16565,2.16495,2.165,122900000.0
2008-01-17 22:54:00,2.165,2.16575,2.1649,2.16575,129700000.0
2008-01-17 22:55:00,2.16575,2.16615,2.16565,2.166,163300000.0
2008-01-17 22:56:00,2.166,2.16615,2.16595,2.166,111200000.0
2008-01-17 22:57:00,2.166,2.16635,2.166,2.16615,76200000.0
2008-01-17 22:58:00,2.16615,2.16615,2.16575,2.16585,29000000.0
2008-01-17 22:59:00,2.16585,2.16625,2.16575,2.16605,140700000.0
2008-01-17 23:00:00,2.16605,2.16695,2.16605,2.16685,111000000.0
2008-01-17 23:01:00,2.16685,2.167,2.16675,2.1668,135600000.0
2008-01-17 23:02:00,2.1668,2.16735,2.16675,2.16735,268500000.0
2008-01-17 23:03:00,2.16725,2.1678,2.16725,2.1676,150900000.0
2008-01-17 23:04:00,2.1676,2.1678,2.1675,2.16775,167900000.0
2008-01-17 23:05:00,2.16775,2.16775,2.16745,2.16775,111500000.0
2008-01-17 23:06:00,2.16775,2.16775,2.16685,2.16715,228700000.0
2008-01-17 23:07:00,2.16715,2.16725,2.16685,2.16715,316200000.0
2008-01-17 23:08:00,2.16715,2.16835,2.16695,2.1683,239600000.0
2008-01-17 23:09:00,2.1683,2.1683,2.16735,2.1679,280000000.0
2008-01-17 23:10:00,2.1679,2.16795,2.16765,2.16785,250800000.0
2008-01-17 23:11:00,2.16795,2.1681,2.16785,2.16795,146100000.0
2008-01-17 23:12:00,2.16795,2.1685,2.1678,2.16805,160000000.0
2008-01-17 23:13:00,2.16815,2.16835,2.168,2.16805,105400000.0
2008-01-17 23:14:00,2.16805,2.16845,2.16795,2.1684,138800000.0
2008-01-17 23:15:00,2.1684,2.16915,2.16835,2.16915,88300000.0
2008-01-17 23:16:00,2.16915,2.16915,2.16855,2.16865,113300000.0
2008-01-17 23:17:00,2.16865,2.16875,2.16855,2.16875,91200000.0
2008-01-17 23:18:00,2.16865,2.16865,2.16825,2.16855,149700000.0
2008-01-17 23:19:00,2.16855,2.16875,2.16825,2.16845,67700000.0
2008-01-17 23:20:00,2.16845,2.16865,2.16795,2.16845,238700000.0
2008-01-17 23:21:00,2.1685,2.16965,2.16825,2.1695,454100000.0
2008-01-17 23:22:00,2.1695,2.1695,2.1682,2.1692,356100000.0
2008-01-17 23:23:00,2.1692,2.1698,2.16875,2.16945,361300000.0
2008-01-17 23:24:00,2.16945,2.17005,2.1689,2.1693,234700000.0
2008-01-17 23:25:00,2.1693,2.17035,2.1687,2.1701,336799999.0
2008-01-17 23:26:00,2.1701,2.17065,2.16975,2.16995,206700000.0
2008-01-17 23:27:00,2.16995,2.1703,2.16985,2.1703,173200000.0
2008-01-17 23:28:00,2.1703,2.17045,2.16985,2.17005,127200000.0
2008-01-17 23:29:00,2.17005,2.1701,2.16935,2.16955,206500000.0
2008-01-17 23:30:00,2.16955,2.16965,2.16885,2.16905,266100000.0
2008-01-17 23:31:00,2.16905,2.16905,2.16875,2.16875,95500000.0
2008-01-17 23:32:00,2.16875,2.16965,2.1685,2.16945,228200000.0
2008-01-17 23:33:00,2.16945,2.16955,2.16915,2.16915,107200000.0
2008-01-17 23:34:00,2.16915,2.1699,2.16845,2.1692,472900000.0
2008-01-17 23:35:00,2.16935,2.16995,2.16935,2.16975,215200000.0
2008-01-17 23:36:00,2.16975,2.16995,2.1695,2.16955,208000000.0
2008-01-17 23:37:00,2.16955,2.16965,2.1695,2.16955,75400000.0
2008-01-17 23:38:00,2.16955,2.16995,2.16915,2.1698,224700000.0
2008-01-17 23:39:00,2.1698,2.17015,2.1695,2.1695,121900000.0
2008-01-17 23:40:00,2.16945,2.17035,2.16945,2.17005,140200000.0
2008-01-17 23:41:00,2.17005,2.17015,2.16985,2.16995,54000000.0
2008-01-17 23:42:00,2.16995,2.17015,2.16965,2.17015,125100000.0
2008-01-17 23:43:00,2.17015,2.17055,2.17005,2.17035,44200000.0
2008-01-17 23:44:00,2.17035,2.17035,2.16925,2.16945,153700000.0
2008-01-17 23:45:00,2.16935,2.17035,2.16935,2.17035,82600000.0
2008-01-17 23:46:00,2.17035,2.17035,2.16945,2.16955,220300000.0
2008-01-17 23:47:00,2.16955,2.16975,2.16935,2.16965,163100000.0
2008-01-17 23:48:00,2.16945,2.1703,2.16945,2.16985,210200000.0
2008-01-17 23:49:00,2.16985,2.1701,2.16935,2.16955,241000000.0
2008-01-17 23:50:00,2.1697,2.17005,2.16925,2.17005,237100000.0
2008-01-17 23:51:00,2.16915,2.1698,2.16915,2.1694,177500000.0
2008-01-17 23:52:00,2.1694,2.1696,2.1691,2.16955,168800000.0
2008-01-17 23:53:00,2.16955,2.1697,2.16935,2.1694,168000000.0
2008-01-17 23:54:00,2.16945,2.17015,2.16935,2.17015,210400000.0
2008-01-17 23:55:00,2.17015,2.17035,2.16995,2.16995,112000000.0
2008-01-17 23:56:00,2.16995,2.17015,2.16985,2.17005,182200000.0
2008-01-17 23:57:00,2.17005,2.17055,2.16975,2.17015,143100000.0
2008-01-17 23:58:00,2.17005,2.17075,2.17005,2.17055,146800000.0
2008-01-17 23:59:00,2.17055,2.17055,2.1699,2.1699,185500000.0
2008-01-18 00:00:00,2.1699,2.1701,2.1699,2.1701,66400000.0
2008-01-18 00:01:00,2.1703,2.171,2.1701,2.171,116000000.0
2008-01-18 00:02:00,2.171,2.171,2.1694,2.1701,108800000.0
2008-01-18 00:03:00,2.1701,2.1716,2.1701,2.1714,194100000.0
2008-01-18 00:04:00,2.1708,2.1714,2.1703,2.1707,56800000.0
2008-01-18 00:05:00,2.1707,2.1709,2.1706,2.1707,129400000.0
2008-01-18 00:06:00,2.1706,2.1707,2.1698,2.1699,130600000.0
2008-01-18 00:07:00,2.1699,2.1701,2.1694,2.1694,61400000.0
2008-01-18 00:08:00,2.1697,2.1704,2.1695,2.1701,91300000.0
2008-01-18 00:09:00,2.1701,2.1703,2.1694,2.1696,248400000.0
2008-01-18 00:10:00,2.1698,2.17,2.1696,2.17,122000000.0
2008-01-18 00:11:00,2.17,2.17,2.1698,2.1698,65400000.0
2008-01-18 00:12:00,2.1699,2.1699,2.1697,2.1698,32800000.0
2008-01-18 00:13:00,2.1698,2.1702,2.1697,2.1701,66200000.0
2008-01-18 00:14:00,2.1698,2.1701,2.1698,2.17,39200000.0
2008-01-18 00:15:00,2.17,2.17,2.1699,2.16995,30900000.0
2008-01-18 00:16:00,2.17,2.1701,2.16985,2.17,22800000.0
2008-01-18 00:17:00,2.1699,2.17,2.1695,2.1699,81300000.0
2008-01-18 00:18:00,2.1699,2.17,2.16975,2.17,20600000.0
2008-01-18 00:19:00,2.17,2.1701,2.1699,2.17005,55900000.0
2008-01-18 00:20:00,2.17005,2.1703,2.16995,2.17,73100000.0
2008-01-18 00:21:00,2.17,2.1702,2.1698,2.17,63900000.0
2008-01-18 00:22:00,2.1701,2.1703,2.1699,2.1702,49500000.0
2008-01-18 00:23:00,2.1702,2.17025,2.1698,2.17,52100000.0
2008-01-18 00:24:00,2.1699,2.17005,2.1696,2.16985,95300000.0
2008-01-18 00:25:00,2.16985,2.16995,2.1697,2.1698,101100000.0
2008-01-18 00:26:00,2.1698,2.1698,2.1697,2.1698,84800000.0
2008-01-18 00:27:00,2.1698,2.1698,2.16965,2.1697,87200000.0
2008-01-18 00:28:00,2.16975,2.17,2.1697,2.16995,91700000.0
2008-01-18 00:29:00,2.16995,2.17,2.16985,2.1699,99000000.0
2008-01-18 00:30:00,2.1699,2.17005,2.16985,2.17005,51600000.0
2008-01-18 00:31:00,2.17005,2.1703,2.1693,2.1698,102600000.0
2008-01-18 00:32:00,2.1698,2.1704,2.1698,2.17005,114800000.0
2008-01-18 00:33:00,2.17005,2.1701,2.16995,2.17005,59100000.0
2008-01-18 00:34:00,2.17005,2.17015,2.1699,2.17015,89400000.0
2008-01-18 00:35:00,2.17015,2.171,2.1701,2.17095,158000000.0
2008-01-18 00:36:00,2.17095,2.17125,2.1706,2.17105,133500000.0
2008-01-18 00:37:00,2.17105,2.1712,2.1704,2.1712,249700000.0
2008-01-18 00:38:00,2.1712,2.1718,2.1712,2.1716,84700000.0
2008-01-18 00:39:00,2.1716,2.1716,2.1714,2.17145,98400000.0
2008-01-18 00:40:00,2.17145,2.1716,2.1713,2.1713,58800000.0
2008-01-18 00:41:00,2.1713,2.1713,2.1712,2.1712,47900000.0
2008-01-18 00:42:00,2.1712,2.1712,2.171,2.171,37400000.0
2008-01-18 00:43:00,2.171,2.17105,2.1706,2.17105,260400000.0
2008-01-18 00:44:00,2.17105,2.17105,2.1704,2.1704,177900000.0
2008-01-18 00:45:00,2.1705,2.1706,2.1704,2.17045,125800000.0
2008-01-18 00:46:00,2.1706,2.1706,2.17045,2.1706,11700000.0
2008-01-18 00:47:00,2.17045,2.17065,2.1702,2.17065,110100000.0
2008-01-18 00:48:00,2.17065,2.17065,2.17005,2.1703,197400000.0
2008-01-18 00:49:00,2.1703,2.1707,2.17005,2.1706,100300000.0
2008-01-18 00:50:00,2.1706,2.1706,2.17035,2.17055,69700000.0
2008-01-18 00:51:00,2.17055,2.1706,2.17005,2.1704,78600000.0
2008-01-18 00:52:00,2.1704,2.1705,2.1704,2.1705,28400000.0
2008-01-18 00:53:00,2.1705,2.17055,2.1703,2.1705,29700000.0
2008-01-18 00:54:00,2.1705,2.1705,2.1702,2.1704,44000000.0
2008-01-18 00:55:00,2.1704,2.1704,2.17,2.17015,103800000.0
2008-01-18 00:56:00,2.1703,2.1703,2.1703,2.1703,25200000.0
2008-01-18 00:57:00,2.1703,2.1703,2.1697,2.17,53700000.0
2008-01-18 00:58:00,2.16985,2.1699,2.16985,2.1699,20400000.0
2008-01-18 00:59:00,2.1699,2.1699,2.1699,2.1699,36000000.0
2008-01-18 01:00:00,2.1699,2.1702,2.1699,2.1702,62700000.0
2008-01-18 01:01:00,2.1699,2.17025,2.1698,2.16985,122400000.0
2008-01-18 01:02:00,2.1698,2.1699,2.1697,2.1698,140900000.0
2008-01-18 01:03:00,2.1698,2.171,2.1698,2.1709,325000000.0
2008-01-18 01:04:00,2.1709,2.171,2.1697,2.1701,229700000.0
2008-01-18 01:05:00,2.1701,2.1704,2.16995,2.16995,61900000.0
2008-01-18 01:06:00,2.16995,2.1701,2.1697,2.1699,179700000.0
2008-01-18 01:07:00,2.1699,2.17005,2.16975,2.16985,113700000.0
2008-01-18 01:08:00,2.16985,2.16985,2.1696,2.1698,112100000.0
2008-01-18 01:09:00,2.1698,2.17025,2.1695,2.16995,307800000.0
2008-01-18 01:10:00,2.1699,2.16995,2.1697,2.1699,119700000.0
2008-01-18 01:11:00,2.1699,2.1706,2.16985,2.1705,125700000.0
2008-01-18 01:12:00,2.17065,2.17065,2.1703,2.1703,71000000.0
2008-01-18 01:13:00,2.1703,2.1703,2.1698,2.1702,179900000.0
2008-01-18 01:14:00,2.1702,2.1703,2.1702,2.1703,79300000.0
2008-01-18 01:15:00,2.1703,2.1705,2.17025,2.17045,132900000.0
2008-01-18 01:16:00,2.17045,2.17045,2.1701,2.1703,111400000.0
2008-01-18 01:17:00,2.1703,2.1703,2.17,2.17015,56700000.0
2008-01-18 01:18:00,2.17015,2.17075,2.16985,2.17005,183500000.0
2008-01-18 01:19:00,2.17005,2.17035,2.16965,2.16965,144700000.0
2008-01-18 01:20:00,2.16965,2.17015,2.169,2.17,327200000.0
2008-01-18 01:21:00,2.17,2.1704,2.16985,2.16985,107100000.0
2008-01-18 01:22:00,2.16985,2.1708,2.1693,2.17035,179200000.0
2008-01-18 01:23:00,2.17035,2.17045,2.17015,2.17015,124900000.0
2008-01-18 01:24:00,2.17015,2.17055,2.1699,2.17055,113400000.0
2008-01-18 01:25:00,2.17055,2.17075,2.1694,2.17,251400000.0
2008-01-18 01:26:00,2.17,2.17035,2.16995,2.1703,109200000.0
2008-01-18 01:27:00,2.1703,2.17085,2.16965,2.17,211000000.0
2008-01-18 01:28:00,2.17015,2.17025,2.1694,2.16985,264300000.0
2008-01-18 01:29:00,2.1696,2.16995,2.16845,2.16845,340900000.0
2008-01-18 01:30:00,2.16845,2.16975,2.16845,2.1692,254900000.0
2008-01-18 01:31:00,2.1692,2.1692,2.1687,2.1692,209300000.0
2008-01-18 01:32:00,2.16925,2.1694,2.1684,2.1689,277000000.0
2008-01-18 01:33:00,2.1689,2.16915,2.1686,2.1691,166800000.0
2008-01-18 01:34:00,2.1691,2.1691,2.16885,2.16905,75400000.0
2008-01-18 01:35:00,2.16905,2.16905,2.16895,2.169,176100000.0
2008-01-18 01:36:00,2.16905,2.16925,2.1689,2.1689,65900000.0
2008-01-18 01:37:00,2.1689,2.1692,2.16885,2.1689,141000000.0
2008-01-18 01:38:00,2.1689,2.16915,2.1688,2.16895,56800000.0
2008-01-18 01:39:00,2.16895,2.16895,2.1686,2.1686,106000000.0
2008-01-18 01:40:00,2.1687,2.169,2.1684,2.1687,272600000.0
2008-01-18 01:41:00,2.1687,2.1693,2.1683,2.1691,273900000.0
2008-01-18 01:42:00,2.1691,2.1691,2.1686,2.1689,268900000.0
2008-01-18 01:43:00,2.1689,2.1689,2.1685,2.16855,190800000.0
2008-01-18 01:44:00,2.16855,2.1687,2.1682,2.1684,287400000.0
2008-01-18 01:45:00,2.1684,2.1686,2.1676,2.1681,207000000.0
2008-01-18 01:46:00,2.1681,2.1682,2.1674,2.1677,348900000.0
2008-01-18 01:47:00,2.1675,2.1681,2.1672,2.1672,304500000.0
2008-01-18 01:48:00,2.1672,2.1676,2.1669,2.1676,252100000.0
2008-01-18 01:49:00,2.1676,2.1681,2.1675,2.1681,551700000.0
2008-01-18 01:50:00,2.1681,2.1681,2.1676,2.1676,468500000.0
2008-01-18 01:51:00,2.1676,2.1678,2.1673,2.1676,341800000.0
2008-01-18 01:52:00,2.1676,2.1679,2.16745,2.1678,281100000.0
2008-01-18 01:53:00,2.1678,2.168,2.1674,2.1679,174700000.0
2008-01-18 01:54:00,2.1679,2.1681,2.16755,2.1681,195200000.0
2008-01-18 01:55:00,2.1681,2.16865,2.1678,2.1682,247500000.0
2008-01-18 01:56:00,2.1682,2.1686,2.1682,2.1683,211500000.0
2008-01-18 01:57:00,2.1683,2.1685,2.1681,2.1681,149200000.0
2008-01-18 01:58:00,2.1681,2.1687,2.1681,2.16865,233300000.0
2008-01-18 01:59:00,2.1685,2.1686,2.1676,2.1685,275300000.0
2008-01-18 02:00:00,2.1684,2.1688,2.1683,2.1688,322400000.0
2008-01-18 02:01:00,2.1688,2.1695,2.1686,2.16895,339200000.0
2008-01-18 02:02:00,2.16895,2.1694,2.16895,2.1691,320800000.0
2008-01-18 02:03:00,2.1691,2.1693,2.1691,2.1693,138200000.0
2008-01-18 02:04:00,2.1693,2.1695,2.1692,2.16925,56800000.0
2008-01-18 02:05:00,2.16925,2.1697,2.16925,2.1697,31200000.0
2008-01-18 02:06:00,2.1697,2.1697,2.1696,2.1697,42000000.0
2008-01-18 02:07:00,2.1697,2.1698,2.1695,2.1695,100300000.0
2008-01-18 02:08:00,2.1695,2.16965,2.1694,2.1695,101000000.0
2008-01-18 02:09:00,2.1695,2.1696,2.1693,2.1694,125300000.0
2008-01-18 02:10:00,2.1694,2.16965,2.1693,2.16955,131700000.0
2008-01-18 02:11:00,2.16955,2.16955,2.1693,2.1694,77700000.0
2008-01-18 02:12:00,2.1694,2.1694,2.16915,2.16915,101000000.0
2008-01-18 02:13:00,2.1692,2.1695,2.1692,2.1692,305000000.0
2008-01-18 02:14:00,2.16915,2.1693,2.169,2.1692,207399999.0
2008-01-18 02:15:00,2.16925,2.1695,2.1691,2.1691,167500000.0
2008-01-18 02:16:00,2.1692,2.16965,2.16905,2.1694,160500000.0
2008-01-18 02:17:00,2.1696,2.1698,2.16905,2.1691,234600000.0
2008-01-18 02:18:00,2.16915,2.16945,2.16895,2.16925,232200000.0
2008-01-18 02:19:00,2.16925,2.1694,2.16915,2.1692,78100000.0
2008-01-18 02:20:00,2.1692,2.16955,2.1692,2.1694,116500000.0
2008-01-18 02:21:00,2.1694,2.1695,2.1691,2.1693,89500000.0
2008-01-18 02:22:00,2.1693,2.16965,2.1693,2.16935,103300000.0
2008-01-18 02:23:00,2.16935,2.1697,2.1693,2.16945,162100000.0
2008-01-18 02:24:00,2.16945,2.16955,2.16945,2.16955,82000000.0
2008-01-18 02:25:00,2.16955,2.16955,2.16915,2.16915,230500000.0
2008-01-18 02:26:00,2.16925,2.16935,2.16915,2.16915,243600000.0
2008-01-18 02:27:00,2.1692,2.16945,2.1692,2.16935,53300000.0
2008-01-18 02:28:00,2.1693,2.1695,2.1693,2.1694,74200000.0
2008-01-18 02:29:00,2.1694,2.17035,2.1694,2.17035,99400000.0
2008-01-18 02:30:00,2.17035,2.17035,2.16965,2.17005,78100000.0
2008-01-18 02:31:00,2.17005,2.17035,2.17005,2.17025,132300000.0
2008-01-18 02:32:00,2.17025,2.1703,2.1701,2.1702,165300000.0
2008-01-18 02:33:00,2.1702,2.1705,2.17015,2.17045,128000000.0
2008-01-18 02:34:00,2.17045,2.17075,2.17035,2.17055,101200000.0
2008-01-18 02:35:00,2.17035,2.17085,2.17035,2.17055,190700000.0
2008-01-18 02:36:00,2.17055,2.17055,2.17005,2.17055,164500000.0
2008-01-18 02:37:00,2.17055,2.17055,2.16965,2.16965,141800000.0
2008-01-18 02:38:00,2.16965,2.17015,2.16965,2.17015,174900000.0
2008-01-18 02:39:00,2.17015,2.17015,2.1698,2.1701,23700000.0
2008-01-18 02:40:00,2.1701,2.17085,2.17,2.17065,193300002.0
2008-01-18 02:41:00,2.17065,2.1709,2.17065,2.1708,144800000.0
2008-01-18 02:42:00,2.1708,2.17105,2.1708,2.171,134800000.0
2008-01-18 02:43:00,2.171,2.17125,2.17085,2.17095,166900000.0
2008-01-18 02:44:00,2.17095,2.17115,2.17095,2.17115,160600000.0
2008-01-18 02:45:00,2.17115,2.17125,2.17075,2.17095,317600000.0
2008-01-18 02:46:00,2.1709,2.17155,2.17085,2.1714,306600000.0
2008-01-18 02:47:00,2.1714,2.17165,2.17125,2.17125,264799999.0
2008-01-18 02:48:00,2.17135,2.1717,2.17135,2.17145,166100000.0
2008-01-18 02:49:00,2.17145,2.1718,2.17115,2.17165,327500000.0
2008-01-18 02:50:00,2.17165,2.17215,2.17145,2.172,157800000.0
2008-01-18 02:51:00,2.172,2.1721,2.17175,2.17185,131000000.0
2008-01-18 02:52:00,2.17185,2.17215,2.17165,2.17185,271500000.0
2008-01-18 02:53:00,2.17195,2.17205,2.17155,2.17155,127200000.0
2008-01-18 02:54:00,2.17155,2.17185,2.171,2.171,107600000.0
2008-01-18 02:55:00,2.17105,2.1722,2.17095,2.1711,127200000.0
2008-01-18 02:56:00,2.1711,2.17165,2.1708,2.17135,304500000.0
2008-01-18 02:57:00,2.17135,2.17135,2.17105,2.17105,283000000.0
2008-01-18 02:58:00,2.17105,2.17125,2.17095,2.17115,208000000.0
2008-01-18 02:59:00,2.17115,2.17155,2.17095,2.17155,363400000.0
2008-01-18 03:00:00,2.17155,2.17155,2.17105,2.1711,232400000.0
2008-01-18 03:01:00,2.1711,2.17125,2.1711,2.1712,144900000.0
2008-01-18 03:02:00,2.1712,2.17135,2.1711,2.1711,369900000.0
2008-01-18 03:03:00,2.1711,2.1714,2.17105,2.17125,275500000.0
2008-01-18 03:04:00,2.17125,2.17145,2.17115,2.17115,212700000.0
2008-01-18 03:05:00,2.17115,2.17135,2.17085,2.17135,193700000.0
2008-01-18 03:06:00,2.17135,2.17135,2.171,2.1712,219500000.0
2008-01-18 03:07:00,2.1712,2.17155,2.171,2.17125,261500000.0
2008-01-18 03:08:00,2.17125,2.1718,2.17125,2.17165,255600001.0
2008-01-18 03:09:00,2.17175,2.17175,2.17135,2.17135,189000000.0
2008-01-18 03:10:00,2.1714,2.17175,2.1714,2.17165,150400000.0
2008-01-18 03:11:00,2.1717,2.1719,2.17165,2.1717,138300000.0
2008-01-18 03:12:00,2.1717,2.1717,2.1712,2.1712,150800000.0
2008-01-18 03:13:00,2.17115,2.1714,2.17085,2.17135,283300000.0
2008-01-18 03:14:00,2.17135,2.17135,2.17055,2.1709,145700000.0
2008-01-18 03:15:00,2.1709,2.17195,2.1708,2.17195,250400000.0
2008-01-18 03:16:00,2.17195,2.17195,2.17125,2.17135,233200000.0
2008-01-18 03:17:00,2.17135,2.17225,2.17135,2.17215,181700000.0
2008-01-18 03:18:00,2.17215,2.17265,2.17185,2.17225,216700000.0
2008-01-18 03:19:00,2.17235,2.17245,2.17215,2.17215,138400000.0
2008-01-18 03:20:00,2.17215,2.17275,2.17215,2.17215,139100000.0
2008-01-18 03:21:00,2.17215,2.17235,2.17185,2.17185,231500000.0
2008-01-18 03:22:00,2.17195,2.17205,2.1719,2.17205,74800000.0
2008-01-18 03:23:00,2.17205,2.17245,2.17195,2.17215,226500000.0
2008-01-18 03:24:00,2.17215,2.17225,2.17205,2.17205,217700000.0
2008-01-18 03:25:00,2.17205,2.17225,2.1719,2.17195,201100000.0
2008-01-18 03:26:00,2.17195,2.17195,2.17185,2.17185,182900000.0
2008-01-18 03:27:00,2.17185,2.1724,2.17175,2.17195,234700000.0
2008-01-18 03:28:00,2.17195,2.172,2.17185,2.17195,142300000.0
2008-01-18 03:29:00,2.17195,2.17195,2.17185,2.17195,224200000.0
2008-01-18 03:30:00,2.17195,2.17195,2.1719,2.17195,151900000.0
2008-01-18 03:31:00,2.17195,2.17195,2.17135,2.17155,176900000.0
2008-01-18 03:32:00,2.17155,2.17155,2.17135,2.17145,157300000.0
2008-01-18 03:33:00,2.17145,2.17175,2.17145,2.17175,76000000.0
2008-01-18 03:34:00,2.17175,2.17215,2.17165,2.17195,142700000.0
2008-01-18 03:35:00,2.17195,2.17215,2.1716,2.1719,94500000.0
2008-01-18 03:36:00,2.1719,2.1719,2.17125,2.1716,227200000.0
2008-01-18 03:37:00,2.1716,2.1716,2.17125,2.1714,85800000.0
2008-01-18 03:38:00,2.1714,2.17175,2.17135,2.17175,113700000.0
2008-01-18 03:39:00,2.17175,2.1719,2.17155,2.17155,95500000.0
2008-01-18 03:40:00,2.17155,2.17195,2.17145,2.1717,78600000.0
2008-01-18 03:41:00,2.1717,2.17195,2.1715,2.17175,177400000.0
2008-01-18 03:42:00,2.17175,2.17185,2.17165,2.17185,191400000.0
2008-01-18 03:43:00,2.17185,2.17225,2.17175,2.17215,116300000.0
2008-01-18 03:44:00,2.17225,2.1723,2.17195,2.17215,110600000.0
2008-01-18 03:45:00,2.17215,2.17225,2.17205,2.17205,264100000.0
2008-01-18 03:46:00,2.17205,2.17235,2.17195,2.17205,182100000.0
2008-01-18 03:47:00,2.17205,2.17215,2.17185,2.17185,122500000.0
2008-01-18 03:48:00,2.17185,2.17185,2.17165,2.1718,157800000.0
2008-01-18 03:49:00,2.17185,2.172,2.1715,2.172,88700000.0
2008-01-18 03:50:00,2.172,2.17205,2.17185,2.17195,132800000.0
2008-01-18 03:51:00,2.17195,2.17205,2.17175,2.17185,93400000.0
2008-01-18 03:52:00,2.17185,2.17205,2.17165,2.17165,167200000.0
2008-01-18 03:53:00,2.17175,2.1718,2.1714,2.17155,203500000.0
2008-01-18 03:54:00,2.17155,2.17175,2.17145,2.17145,147600000.0
2008-01-18 03:55:00,2.17145,2.17145,2.17055,2.1707,144100000.0
2008-01-18 03:56:00,2.1707,2.17135,2.17035,2.17125,281500000.0
2008-01-18 03:57:00,2.17125,2.17125,2.17095,2.17105,125300000.0
2008-01-18 03:58:00,2.17105,2.17125,2.17075,2.17095,154200000.0
2008-01-18 03:59:00,2.17105,2.17105,2.17045,2.17045,206400000.0
2008-01-18 04:00:00,2.17045,2.17165,2.17015,2.1708,225500000.0
2008-01-18 04:01:00,2.1708,2.1712,2.17045,2.17095,280000000.0
2008-01-18 04:02:00,2.17095,2.17115,2.17035,2.17035,241100000.0
2008-01-18 04:03:00,2.17035,2.17035,2.16915,2.16915,293700000.0
2008-01-18 04:04:00,2.16915,2.16935,2.16805,2.16815,421200000.0
2008-01-18 04:05:00,2.16815,2.16865,2.16805,2.16815,487400000.0
2008-01-18 04:06:00,2.16825,2.16865,2.16815,2.16855,372600000.0
2008-01-18 04:07:00,2.16855,2.16865,2.16825,2.16845,175700000.0
2008-01-18 04:08:00,2.16845,2.16905,2.16825,2.16905,246100000.0
2008-01-18 04:09:00,2.16905,2.16905,2.16855,2.16895,207900000.0
2008-01-18 04:10:00,2.16895,2.16895,2.16835,2.16845,188200000.0
2008-01-18 04:11:00,2.16835,2.16865,2.16815,2.16815,117800000.0
2008-01-18 04:12:00,2.16815,2.16875,2.16815,2.16865,75400000.0
2008-01-18 04:13:00,2.16875,2.16885,2.16845,2.16845,170400000.0
2008-01-18 04:14:00,2.16855,2.1687,2.16825,2.16835,151400000.0
2008-01-18 04:15:00,2.16835,2.16845,2.16755,2.16795,186300000.0
2008-01-18 04:16:00,2.16805,2.16805,2.16735,2.16735,157700000.0
2008-01-18 04:17:00,2.16735,2.16825,2.16735,2.16795,155200000.0
2008-01-18 04:18:00,2.16795,2.16805,2.16785,2.16795,112800000.0
2008-01-18 04:19:00,2.16795,2.1681,2.16795,2.168,71200000.0
2008-01-18 04:20:00,2.168,2.16825,2.16795,2.16805,78400000.0
2008-01-18 04:21:00,2.16805,2.1689,2.16795,2.1689,208400000.0
2008-01-18 04:22:00,2.1689,2.1689,2.16815,2.16835,101700000.0
2008-01-18 04:23:00,2.16835,2.16845,2.16825,2.16845,88800000.0
2008-01-18 04:24:00,2.16845,2.16865,2.16825,2.16835,187800000.0
2008-01-18 04:25:00,2.16835,2.16855,2.1682,2.16855,104100000.0
2008-01-18 04:26:00,2.16855,2.16865,2.16845,2.16855,39600000.0
2008-01-18 04:27:00,2.16855,2.16885,2.1681,2.16865,263800000.0
2008-01-18 04:28:00,2.16865,2.1687,2.16845,2.1687,96100000.0
2008-01-18 04:29:00,2.1687,2.1688,2.1685,2.16865,210700000.0
2008-01-18 04:30:00,2.16865,2.16885,2.16815,2.16815,88600000.0
2008-01-18 04:31:00,2.16815,2.1682,2.16795,2.1682,118400000.0
2008-01-18 04:32:00,2.1682,2.16845,2.16785,2.1679,168100000.0
2008-01-18 04:33:00,2.168,2.1683,2.16785,2.168,208300000.0
2008-01-18 04:34:00,2.168,2.16825,2.16785,2.16805,193500000.0
2008-01-18 04:35:00,2.1681,2.1681,2.16785,2.16785,121700000.0
2008-01-18 04:36:00,2.1679,2.168,2.1678,2.1678,107900000.0
2008-01-18 04:37:00,2.1678,2.16795,2.1678,2.16795,75000000.0
2008-01-18 04:38:00,2.16795,2.16795,2.16775,2.16795,152800000.0
2008-01-18 04:39:00,2.168,2.168,2.1679,2.1679,121300000.0
2008-01-18 04:40:00,2.1679,2.168,2.16765,2.1679,325800000.0
2008-01-18 04:41:00,2.1679,2.16825,2.1679,2.168,84800000.0
2008-01-18 04:42:00,2.168,2.16805,2.1679,2.16805,97300000.0
2008-01-18 04:43:00,2.16805,2.16805,2.1679,2.168,20600000.0
2008-01-18 04:44:00,2.168,2.1681,2.16785,2.1681,44400000.0
2008-01-18 04:45:00,2.16795,2.16795,2.16795,2.16795,1200000.0
2008-01-18 04:46:00,2.16795,2.16825,2.16735,2.16765,297000000.0
2008-01-18 04:47:00,2.16765,2.16785,2.16745,2.1675,279400000.0
2008-01-18 04:48:00,2.1675,2.1677,2.1674,2.1676,282300000.0
2008-01-18 04:49:00,2.1676,2.16775,2.1675,2.16775,203600000.0
2008-01-18 04:50:00,2.1677,2.16785,2.16765,2.16775,276900000.0
2008-01-18 04:51:00,2.16775,2.1683,2.16775,2.16825,233100000.0
2008-01-18 04:52:00,2.1683,2.1683,2.16785,2.16805,103600000.0
2008-01-18 04:53:00,2.1681,2.1683,2.16785,2.16805,397700000.0
2008-01-18 04:54:00,2.16795,2.1682,2.16785,2.1682,210700000.0
2008-01-18 04:55:00,2.1682,2.1684,2.16805,2.16825,153200000.0
2008-01-18 04:56:00,2.16825,2.16825,2.16785,2.16805,207500000.0
2008-01-18 04:57:00,2.16795,2.16815,2.16785,2.16785,352200000.0
2008-01-18 04:58:00,2.16785,2.16835,2.16785,2.16835,221000000.0
2008-01-18 04:59:00,2.16835,2.16895,2.16835,2.1685,301600000.0
2008-01-18 05:00:00,2.1685,2.16935,2.1685,2.16905,346000000.0
2008-01-18 05:01:00,2.16905,2.1712,2.16905,2.16955,306500000.0
2008-01-18 05:02:00,2.16955,2.1699,2.16925,2.1696,137900000.0
2008-01-18 05:03:00,2.1696,2.1696,2.1685,2.16915,137700000.0
2008-01-18 05:04:00,2.16945,2.16995,2.16925,2.1694,187200000.0
2008-01-18 05:05:00,2.1694,2.16945,2.1694,2.1694,31500000.0
2008-01-18 05:06:00,2.1694,2.1697,2.1691,2.1697,126000000.0
2008-01-18 05:07:00,2.1697,2.1703,2.1696,2.1701,202800000.0
2008-01-18 05:08:00,2.17005,2.17005,2.16955,2.16965,160500000.0
2008-01-18 05:09:00,2.16965,2.16985,2.1696,2.16965,106800000.0
2008-01-18 05:10:00,2.16955,2.1701,2.16955,2.16965,143400000.0
2008-01-18 05:11:00,2.16965,2.1697,2.16945,2.1697,123700000.0
2008-01-18 05:12:00,2.1697,2.16975,2.1695,2.16965,116600000.0
2008-01-18 05:13:00,2.1697,2.16995,2.16955,2.1698,287100003.0
2008-01-18 05:14:00,2.1698,2.17,2.1694,2.16945,150100000.0
2008-01-18 05:15:00,2.16945,2.1698,2.16915,2.1697,107400000.0
2008-01-18 05:16:00,2.1697,2.1697,2.16885,2.16885,85800000.0
2008-01-18 05:17:00,2.16885,2.16895,2.1687,2.16895,73900000.0
2008-01-18 05:18:00,2.16905,2.1692,2.16895,2.1692,41000000.0
2008-01-18 05:19:00,2.1691,2.1694,2.1691,2.1694,62900000.0
2008-01-18 05:20:00,2.1694,2.1694,2.16905,2.16925,40700000.0
2008-01-18 05:21:00,2.16925,2.1693,2.1691,2.16925,90200000.0
2008-01-18 05:22:00,2.16925,2.16935,2.16905,2.16905,123500000.0
2008-01-18 05:23:00,2.16905,2.16945,2.16905,2.16935,161400000.0
2008-01-18 05:24:00,2.16935,2.16965,2.16925,2.16955,265000000.0
2008-01-18 05:25:00,2.16955,2.16965,2.1695,2.1696,126700000.0
2008-01-18 05:26:00,2.1696,2.16985,2.1694,2.16945,162200000.0
2008-01-18 05:27:00,2.16945,2.17005,2.16945,2.17005,170300000.0
2008-01-18 05:28:00,2.1701,2.1701,2.16975,2.16975,114500000.0
2008-01-18 05:29:00,2.16955,2.17005,2.16955,2.17005,152300000.0
2008-01-18 05:30:00,2.17005,2.17055,2.17005,2.1704,163600000.0
2008-01-18 05:31:00,2.1704,2.1706,2.17025,2.17025,154400000.0
2008-01-18 05:32:00,2.17035,2.17045,2.1702,2.17025,141500000.0
2008-01-18 05:33:00,2.17025,2.1704,2.17025,2.1703,29600000.0
2008-01-18 05:34:00,2.1703,2.17065,2.17,2.17045,189100000.0
2008-01-18 05:35:00,2.17045,2.17045,2.17005,2.17005,117800000.0
2008-01-18 05:36:00,2.17005,2.17005,2.1695,2.16995,119900000.0
2008-01-18 05:37:00,2.16985,2.16985,2.16935,2.16975,212100000.0
2008-01-18 05:38:00,2.16975,2.1698,2.16895,2.16895,251900000.0
2008-01-18 05:39:00,2.16895,2.16925,2.16875,2.1692,346399999.0
2008-01-18 05:40:00,2.1692,2.16995,2.16915,2.16995,251200000.0
2008-01-18 05:41:00,2.16995,2.16995,2.16965,2.1699,160000000.0
2008-01-18 05:42:00,2.1699,2.17,2.1697,2.1697,136300000.0
2008-01-18 05:43:00,2.1697,2.16975,2.16915,2.16955,156000000.0
2008-01-18 05:44:00,2.16955,2.1698,2.1694,2.1697,73500000.0
2008-01-18 05:45:00,2.16955,2.16985,2.1688,2.16955,218600000.0
2008-01-18 05:46:00,2.16955,2.16975,2.16955,2.16965,143600000.0
2008-01-18 05:47:00,2.16965,2.1698,2.16935,2.16935,97100000.0
2008-01-18 05:48:00,2.16945,2.1696,2.16945,2.1696,28800000.0
2008-01-18 05:49:00,2.1696,2.1696,2.16945,2.16955,30000000.0
2008-01-18 05:50:00,2.1696,2.17015,2.16955,2.17015,103100000.0
2008-01-18 05:51:00,2.17015,2.1702,2.1699,2.1702,100600000.0
2008-01-18 05:52:00,2.1702,2.17025,2.17,2.17005,127500000.0
2008-01-18 05:53:00,2.17005,2.17075,2.17005,2.17065,198100000.0
2008-01-18 05:54:00,2.17055,2.17055,2.17035,2.17045,132900000.0
2008-01-18 05:55:00,2.17035,2.17125,2.1703,2.17105,140900000.0
2008-01-18 05:56:00,2.17105,2.17155,2.1709,2.17155,141000000.0
2008-01-18 05:57:00,2.17155,2.17195,2.17155,2.17195,144400000.0
2008-01-18 05:58:00,2.17185,2.17225,2.17185,2.17215,110400000.0
2008-01-18 05:59:00,2.17215,2.17235,2.17195,2.17225,270600005.0
2008-01-18 06:00:00,2.1723,2.17245,2.17205,2.17235,153700000.0
2008-01-18 06:01:00,2.17245,2.17275,2.17245,2.17275,98400000.0
2008-01-18 06:02:00,2.17275,2.17275,2.172,2.172,122200000.0
2008-01-18 06:03:00,2.172,2.17235,2.1719,2.17235,76100000.0
2008-01-18 06:04:00,2.17235,2.17255,2.17195,2.17235,192700000.0
2008-01-18 06:05:00,2.17235,2.1727,2.17235,2.17245,104100000.0
2008-01-18 06:06:00,2.17245,2.17255,2.17235,2.17235,127400000.0
2008-01-18 06:07:00,2.17235,2.17245,2.1722,2.1723,119700000.0
2008-01-18 06:08:00,2.1723,2.17235,2.1722,2.1723,99700000.0
2008-01-18 06:09:00,2.1723,2.1726,2.1723,2.1726,81600000.0
2008-01-18 06:10:00,2.1726,2.1726,2.17235,2.17235,66000000.0
2008-01-18 06:11:00,2.17235,2.1725,2.1723,2.1725,127000000.0
2008-01-18 06:12:00,2.1725,2.17255,2.1723,2.1724,66400000.0
2008-01-18 06:13:00,2.1724,2.1724,2.17235,2.1724,59200000.0
2008-01-18 06:14:00,2.1724,2.17255,2.17225,2.1725,154800000.0
2008-01-18 06:15:00,2.1725,2.1725,2.17235,2.1724,136100000.0
2008-01-18 06:16:00,2.1724,2.1724,2.17235,2.17235,46700000.0
2008-01-18 06:17:00,2.1723,2.1726,2.1722,2.17245,142100000.0
2008-01-18 06:18:00,2.17245,2.17245,2.17225,2.17225,135300000.0
2008-01-18 06:19:00,2.17215,2.1725,2.17165,2.17225,497000000.0
2008-01-18 06:20:00,2.17225,2.1727,2.17215,2.17245,324100000.0
2008-01-18 06:21:00,2.17245,2.17335,2.17245,2.17275,379400000.0
2008-01-18 06:22:00,2.17275,2.1731,2.17245,2.1729,296100000.0
2008-01-18 06:23:00,2.1729,2.17295,2.1722,2.1726,121200000.0
2008-01-18 06:24:00,2.1726,2.17285,2.1726,2.17285,119700000.0
2008-01-18 06:25:00,2.17285,2.17305,2.17235,2.17265,196500000.0
2008-01-18 06:26:00,2.17255,2.1729,2.17245,2.17245,260200000.0
2008-01-18 06:27:00,2.17245,2.1726,2.17215,2.17255,324500000.0
2008-01-18 06:28:00,2.17255,2.17265,2.17215,2.1725,217899998.0
2008-01-18 06:29:00,2.1725,2.1725,2.172,2.17225,260900000.0
2008-01-18 06:30:00,2.17225,2.17225,2.17185,2.17195,318600000.0
2008-01-18 06:31:00,2.17195,2.17255,2.17185,2.17205,272600000.0
2008-01-18 06:32:00,2.17205,2.17245,2.17205,2.17245,267000000.0
2008-01-18 06:33:00,2.17245,2.17245,2.17195,2.17205,236300000.0
2008-01-18 06:34:00,2.17215,2.1723,2.17215,2.1723,141800000.0
2008-01-18 06:35:00,2.1723,2.17255,2.17215,2.17235,186900000.0
2008-01-18 06:36:00,2.17235,2.17235,2.1719,2.1722,294200003.0
2008-01-18 06:37:00,2.1722,2.17225,2.1721,2.17225,101200000.0
2008-01-18 06:38:00,2.1722,2.1723,2.1722,2.17225,71400000.0
2008-01-18 06:39:00,2.1723,2.1727,2.1723,2.1725,112500000.0
2008-01-18 06:40:00,2.1725,2.173,2.17235,2.173,99300000.0
2008-01-18 06:41:00,2.173,2.17335,2.1729,2.17295,84300000.0
2008-01-18 06:42:00,2.17295,2.1734,2.17295,2.1731,155400000.0
2008-01-18 06:43:00,2.1731,2.1733,2.1731,2.1733,88300000.0
2008-01-18 06:44:00,2.1733,2.1733,2.17295,2.17305,136300000.0
2008-01-18 06:45:00,2.17305,2.17305,2.17275,2.17275,142800000.0
2008-01-18 06:46:00,2.17275,2.17285,2.17275,2.1728,367000001.0
2008-01-18 06:47:00,2.1728,2.1729,2.1727,2.1729,205000000.0
2008-01-18 06:48:00,2.173,2.1732,2.17275,2.1728,133900000.0
2008-01-18 06:49:00,2.1728,2.1728,2.17265,2.17265,134200000.0
2008-01-18 06:50:00,2.1727,2.1728,2.1726,2.1726,114300000.0
2008-01-18 06:51:00,2.17265,2.1727,2.17245,2.17255,143700000.0
2008-01-18 06:52:00,2.17255,2.1727,2.17255,2.1727,35600000.0
2008-01-18 06:53:00,2.1727,2.17275,2.1726,2.17265,84500000.0
2008-01-18 06:54:00,2.17265,2.17345,2.17265,2.17285,153000000.0
2008-01-18 06:55:00,2.17285,2.17305,2.1726,2.17285,154300000.0
2008-01-18 06:56:00,2.17285,2.17315,2.17275,2.17275,121900000.0
2008-01-18 06:57:00,2.17275,2.17325,2.17255,2.17255,245000000.0
2008-01-18 06:58:00,2.17275,2.17305,2.17275,2.17305,126100000.0
2008-01-18 06:59:00,2.17305,2.17315,2.17245,2.17285,96700000.0
2008-01-18 07:00:00,2.17285,2.17335,2.17285,2.17315,73600000.0
2008-01-18 07:01:00,2.17315,2.17315,2.1718,2.17185,163400000.0
2008-01-18 07:02:00,2.17175,2.17205,2.17085,2.17085,198100000.0
2008-01-18 07:03:00,2.17085,2.17105,2.17065,2.1708,55700000.0
2008-01-18 07:04:00,2.17075,2.1708,2.17035,2.17055,88900000.0
2008-01-18 07:05:00,2.17055,2.17075,2.16925,2.1705,351000001.0
2008-01-18 07:06:00,2.17055,2.17055,2.17005,2.17045,392200000.0
2008-01-18 07:07:00,2.17035,2.17085,2.17025,2.17035,282600000.0
2008-01-18 07:08:00,2.17035,2.17065,2.17035,2.1704,193200000.0
2008-01-18 07:09:00,2.1705,2.17105,2.17015,2.17105,280500000.0
2008-01-18 07:10:00,2.17115,2.1715,2.17095,2.1713,114700000.0
2008-01-18 07:11:00,2.1713,2.1717,2.1713,2.17135,73100000.0
2008-01-18 07:12:00,2.1714,2.1716,2.17105,2.17105,152000000.0
2008-01-18 07:13:00,2.17115,2.17155,2.17095,2.17135,229200000.0
2008-01-18 07:14:00,2.17135,2.1715,2.1712,2.1715,49500000.0
2008-01-18 07:15:00,2.1715,2.1719,2.1713,2.1719,187100000.0
2008-01-18 07:16:00,2.1719,2.1719,2.1716,2.1718,175300000.0
2008-01-18 07:17:00,2.1718,2.1719,2.1716,2.1719,50800000.0
2008-01-18 07:18:00,2.1719,2.1719,2.1717,2.1719,15400000.0
2008-01-18 07:19:00,2.1719,2.1719,2.1716,2.1717,45800000.0
2008-01-18 07:20:00,2.1717,2.17195,2.1715,2.17195,98800000.0
2008-01-18 07:21:00,2.17195,2.1722,2.17145,2.17165,156500000.0
2008-01-18 07:22:00,2.17165,2.1717,2.17165,2.1717,49600000.0
2008-01-18 07:23:00,2.1717,2.1719,2.17145,2.1719,68500000.0
2008-01-18 07:24:00,2.1719,2.1721,2.1715,2.1721,97800000.0
2008-01-18 07:25:00,2.1721,2.1723,2.1721,2.17215,40000000.0
2008-01-18 07:26:00,2.17215,2.17235,2.17215,2.17235,48000000.0
2008-01-18 07:27:00,2.17225,2.1725,2.17215,2.17235,132500000.0
2008-01-18 07:28:00,2.1723,2.17265,2.17225,2.17255,234200000.0
2008-01-18 07:29:00,2.17235,2.173,2.17235,2.1727,446500000.0
2008-01-18 07:30:00,2.1727,2.1731,2.17265,2.17285,333000000.0
2008-01-18 07:31:00,2.1729,2.1729,2.1717,2.17205,447100000.0
2008-01-18 07:32:00,2.17205,2.1723,2.17115,2.17155,510200000.0
2008-01-18 07:33:00,2.17155,2.172,2.1715,2.1717,357400000.0
2008-01-18 07:34:00,2.1717,2.17175,2.17125,2.17135,426500000.0
2008-01-18 07:35:00,2.17135,2.17145,2.17075,2.17105,478200000.0
2008-01-18 07:36:00,2.17085,2.171,2.1708,2.17085,305300000.0
2008-01-18 07:37:00,2.17085,2.1709,2.17055,2.1709,304500000.0
2008-01-18 07:38:00,2.1709,2.1709,2.16955,2.17005,435799998.0
2008-01-18 07:39:00,2.17005,2.17045,2.16985,2.17045,302000000.0
2008-01-18 07:40:00,2.17045,2.17075,2.1704,2.17075,105000000.0
2008-01-18 07:41:00,2.17075,2.17115,2.17045,2.1709,308600000.0
2008-01-18 07:42:00,2.17075,2.1714,2.17055,2.17085,425300000.0
2008-01-18 07:43:00,2.17085,2.1717,2.17085,2.1717,396900001.0
2008-01-18 07:44:00,2.17145,2.17145,2.17095,2.17095,480900000.0
2008-01-18 07:45:00,2.17095,2.17125,2.17075,2.17075,397500000.0
2008-01-18 07:46:00,2.17075,2.17145,2.17075,2.1714,235600000.0
2008-01-18 07:47:00,2.1714,2.1714,2.171,2.17125,105000000.0
2008-01-18 07:48:00,2.17125,2.1716,2.17125,2.1716,65600000.0
2008-01-18 07:49:00,2.1716,2.1718,2.1715,2.1717,110000000.0
2008-01-18 07:50:00,2.1717,2.1717,2.1712,2.17145,254700000.0
2008-01-18 07:51:00,2.17145,2.17185,2.17125,2.1714,595800000.0
2008-01-18 07:52:00,2.1714,2.17175,2.17135,2.17175,307200000.0
2008-01-18 07:53:00,2.17175,2.17185,2.1716,2.17175,160200000.0
2008-01-18 07:54:00,2.17175,2.17195,2.1716,2.17195,486900000.0
2008-01-18 07:55:00,2.17195,2.17205,2.17115,2.17115,244900000.0
2008-01-18 07:56:00,2.1714,2.1714,2.1712,2.1714,254700000.0
2008-01-18 07:57:00,2.1714,2.1714,2.171,2.17135,496900000.0
2008-01-18 07:58:00,2.17135,2.17155,2.17105,2.17125,343300000.0
2008-01-18 07:59:00,2.17125,2.1713,2.17125,2.1713,228400000.0
2008-01-18 08:00:00,2.1713,2.17135,2.17115,2.1713,180800000.0
2008-01-18 08:01:00,2.1713,2.17195,2.1713,2.1714,185500000.0
2008-01-18 08:02:00,2.1714,2.17165,2.17125,2.17145,450600000.0
2008-01-18 08:03:00,2.17145,2.17155,2.17125,2.17125,318500000.0
2008-01-18 08:04:00,2.1712,2.1714,2.17105,2.1713,238900000.0
2008-01-18 08:05:00,2.1713,2.1714,2.17095,2.17105,190600000.0
2008-01-18 08:06:00,2.17105,2.17135,2.17095,2.17125,285400000.0
2008-01-18 08:07:00,2.17125,2.1714,2.17125,2.17125,102800000.0
2008-01-18 08:08:00,2.17125,2.17165,2.17045,2.17065,403700000.0
2008-01-18 08:09:00,2.17055,2.17095,2.17055,2.17085,278800000.0
2008-01-18 08:10:00,2.171,2.171,2.1709,2.171,80000000.0
2008-01-18 08:11:00,2.1709,2.171,2.17085,2.17095,149500000.0
2008-01-18 08:12:00,2.17095,2.17095,2.17055,2.17075,206300000.0
2008-01-18 08:13:00,2.17075,2.17105,2.17045,2.17045,315300000.0
2008-01-18 08:14:00,2.17055,2.17095,2.1701,2.1703,364500000.0
2008-01-18 08:15:00,2.1703,2.17075,2.16995,2.1707,347800000.0
2008-01-18 08:16:00,2.1707,2.17085,2.1703,2.17085,349300000.0
2008-01-18 08:17:00,2.17085,2.17085,2.17065,2.1708,442300000.0
2008-01-18 08:18:00,2.1708,2.1711,2.17045,2.17095,228500000.0
2008-01-18 08:19:00,2.17085,2.17085,2.17005,2.1705,413900000.0
2008-01-18 08:20:00,2.17055,2.1711,2.1705,2.17085,322500000.0
2008-01-18 08:21:00,2.17085,2.1711,2.17065,2.1711,678300000.0
2008-01-18 08:22:00,2.1711,2.1718,2.17085,2.1717,491000000.0
2008-01-18 08:23:00,2.1717,2.17205,2.17165,2.17175,607899995.0
2008-01-18 08:24:00,2.17175,2.17215,2.17165,2.17185,469400000.0
2008-01-18 08:25:00,2.1719,2.17205,2.17185,2.17205,250600000.0
2008-01-18 08:26:00,2.17205,2.17245,2.1719,2.17245,103200000.0
2008-01-18 08:27:00,2.17245,2.17245,2.1719,2.17225,157200000.0
2008-01-18 08:28:00,2.17225,2.17265,2.17215,2.17225,170200000.0
2008-01-18 08:29:00,2.17235,2.1739,2.17235,2.1738,399500000.0
2008-01-18 08:30:00,2.1738,2.1738,2.1733,2.1734,217000000.0
2008-01-18 08:31:00,2.1734,2.17355,2.1733,2.17335,42100000.0
2008-01-18 08:32:00,2.17335,2.1738,2.17315,2.1735,382300000.0
2008-01-18 08:33:00,2.1735,2.1744,2.17345,2.17395,147500000.0
2008-01-18 08:34:00,2.17395,2.17435,2.17365,2.17375,284400000.0
2008-01-18 08:35:00,2.1741,2.17445,2.17365,2.17375,155700000.0
2008-01-18 08:36:00,2.17385,2.17435,2.17375,2.17375,219400000.0
2008-01-18 08:37:00,2.17375,2.17405,2.17365,2.17385,251600000.0
2008-01-18 08:38:00,2.17395,2.17395,2.17355,2.17385,116700000.0
2008-01-18 08:39:00,2.17385,2.17405,2.17375,2.17395,170800000.0
2008-01-18 08:40:00,2.17395,2.17415,2.17365,2.17395,346200000.0
2008-01-18 08:41:00,2.17395,2.17405,2.17375,2.1738,351500000.0
2008-01-18 08:42:00,2.1738,2.17415,2.1736,2.17415,418300000.0
2008-01-18 08:43:00,2.17415,2.17455,2.17375,2.17455,640200000.0
2008-01-18 08:44:00,2.17455,2.1754,2.17455,2.1754,304900000.0
2008-01-18 08:45:00,2.1754,2.1754,2.17485,2.1749,261000000.0
2008-01-18 08:46:00,2.17495,2.1759,2.17485,2.1759,842900000.0
2008-01-18 08:47:00,2.17535,2.17585,2.17535,2.17545,359800000.0
2008-01-18 08:48:00,2.17545,2.1758,2.17525,2.17575,283500000.0
2008-01-18 08:49:00,2.17565,2.1759,2.17535,2.17575,568200000.0
2008-01-18 08:50:00,2.17565,2.1759,2.17525,2.17545,257200000.0
2008-01-18 08:51:00,2.1756,2.17615,2.1756,2.17575,412500000.0
2008-01-18 08:52:00,2.17575,2.17635,2.17555,2.17555,288600000.0
2008-01-18 08:53:00,2.17555,2.17565,2.17545,2.17565,232600000.0
2008-01-18 08:54:00,2.17565,2.17595,2.17545,2.17565,460200000.0
2008-01-18 08:55:00,2.17565,2.17625,2.17515,2.17625,397400000.0
2008-01-18 08:56:00,2.17625,2.17635,2.17595,2.17615,268500000.0
2008-01-18 08:57:00,2.17615,2.17625,2.17575,2.17595,238400000.0
2008-01-18 08:58:00,2.17605,2.17635,2.17585,2.1759,219900000.0
2008-01-18 08:59:00,2.1759,2.17595,2.17565,2.1758,162100000.0
2008-01-18 09:00:00,2.1758,2.17615,2.17555,2.176,268600000.0
2008-01-18 09:01:00,2.176,2.17625,2.17565,2.17615,437200000.0
2008-01-18 09:02:00,2.1762,2.17635,2.17525,2.17525,643200000.0
2008-01-18 09:03:00,2.17525,2.17525,2.17455,2.17495,378800000.0
2008-01-18 09:04:00,2.17495,2.1752,2.17465,2.1747,632200000.0
2008-01-18 09:05:00,2.17465,2.17495,2.17425,2.17495,349800000.0
2008-01-18 09:06:00,2.17505,2.17545,2.17475,2.17535,318800000.0
2008-01-18 09:07:00,2.17535,2.17575,2.17505,2.17555,476000000.0
2008-01-18 09:08:00,2.17555,2.17635,2.17525,2.17525,630100000.0
2008-01-18 09:09:00,2.17525,2.1758,2.17525,2.17565,196800000.0
2008-01-18 09:10:00,2.1757,2.1764,2.17565,2.17625,338800000.0
2008-01-18 09:11:00,2.17625,2.17625,2.17575,2.1762,328700000.0
2008-01-18 09:12:00,2.1762,2.1762,2.17565,2.17595,368500000.0
2008-01-18 09:13:00,2.17595,2.1762,2.17575,2.1759,279300000.0
2008-01-18 09:14:00,2.1759,2.17595,2.17565,2.1759,186100000.0
2008-01-18 09:15:00,2.1759,2.176,2.1751,2.17525,454600000.0
2008-01-18 09:16:00,2.17525,2.17575,2.17525,2.17545,349800000.0
2008-01-18 09:17:00,2.17545,2.17595,2.1753,2.1758,411100000.0
2008-01-18 09:18:00,2.1758,2.1758,2.17555,2.17555,63100000.0
2008-01-18 09:19:00,2.1756,2.17585,2.1755,2.1758,404200000.0
2008-01-18 09:20:00,2.1758,2.1759,2.17525,2.17555,261700000.0
2008-01-18 09:21:00,2.1757,2.1759,2.17545,2.1756,358700000.0
2008-01-18 09:22:00,2.1756,2.17605,2.17525,2.17575,648400000.0
2008-01-18 09:23:00,2.17565,2.17615,2.1755,2.17585,345700000.0
2008-01-18 09:24:00,2.17585,2.17595,2.17535,2.1754,270800000.0
2008-01-18 09:25:00,2.17535,2.17595,2.17535,2.17565,279000000.0
2008-01-18 09:26:00,2.17575,2.17605,2.17505,2.1752,305300000.0
2008-01-18 09:27:00,2.1753,2.17575,2.17515,2.17565,294400000.0
2008-01-18 09:28:00,2.17565,2.1758,2.17545,2.1755,221100000.0
2008-01-18 09:29:00,2.17555,2.17585,2.17535,2.17565,245600000.0
2008-01-18 09:30:00,2.17565,2.17575,2.1755,2.17565,293200000.0
2008-01-18 09:31:00,2.17565,2.17645,2.17545,2.17645,321200000.0
2008-01-18 09:32:00,2.17645,2.17675,2.1761,2.17635,713600000.0
2008-01-18 09:33:00,2.17635,2.17765,2.17625,2.17765,806800001.0
2008-01-18 09:34:00,2.17765,2.17865,2.17725,2.17785,595200000.0
2008-01-18 09:35:00,2.17785,2.17805,2.17745,2.17775,629700001.0
2008-01-18 09:36:00,2.17775,2.17795,2.17725,2.17745,416300000.0
2008-01-18 09:37:00,2.17745,2.17745,2.17635,2.17665,731400000.0
2008-01-18 09:38:00,2.17665,2.17715,2.1766,2.17695,879700000.0
2008-01-18 09:39:00,2.17695,2.17715,2.17615,2.17675,714700002.0
2008-01-18 09:40:00,2.17675,2.17685,2.17575,2.17585,572800000.0
2008-01-18 09:41:00,2.17585,2.17615,2.17515,2.17535,770500000.0
2008-01-18 09:42:00,2.17535,2.17585,2.17515,2.17565,462300000.0
2008-01-18 09:43:00,2.17565,2.17605,2.17535,2.17555,516600000.0
2008-01-18 09:44:00,2.17555,2.17595,2.17555,2.17575,225600000.0
2008-01-18 09:45:00,2.17575,2.17595,2.17555,2.17575,301800000.0
2008-01-18 09:46:00,2.17575,2.17585,2.17555,2.17565,582300000.0
2008-01-18 09:47:00,2.17565,2.17575,2.17515,2.17535,497500000.0
2008-01-18 09:48:00,2.17535,2.17545,2.17465,2.17495,442100000.0
2008-01-18 09:49:00,2.17495,2.17495,2.17455,2.17465,298800000.0
2008-01-18 09:50:00,2.17465,2.17475,2.17425,2.17425,405600000.0
2008-01-18 09:51:00,2.17445,2.17445,2.1737,2.17385,708400001.0
2008-01-18 09:52:00,2.17385,2.17445,2.17385,2.17405,564200000.0
2008-01-18 09:53:00,2.17405,2.17435,2.17385,2.17435,360100000.0
2008-01-18 09:54:00,2.17435,2.17465,2.17425,2.17435,649600000.0
2008-01-18 09:55:00,2.1744,2.17525,2.1743,2.17495,489800000.0
2008-01-18 09:56:00,2.17505,2.17505,2.17425,2.17435,347200000.0
2008-01-18 09:57:00,2.17435,2.1747,2.17405,2.1747,347600000.0
2008-01-18 09:58:00,2.1747,2.17505,2.17455,2.17495,584400000.0
2008-01-18 09:59:00,2.17505,2.17535,2.1747,2.17535,714100000.0
2008-01-18 10:00:00,2.17535,2.1762,2.17515,2.17615,697500000.0
2008-01-18 10:01:00,2.1762,2.17775,2.1759,2.17655,690000000.0
2008-01-18 10:02:00,2.17655,2.17655,2.17475,2.17525,879800000.0
2008-01-18 10:03:00,2.17525,2.17545,2.17395,2.1745,1454299999.0
2008-01-18 10:04:00,2.1745,2.1746,2.17425,2.17435,1059600006.0
2008-01-18 10:05:00,2.1744,2.17445,2.17345,2.17345,650300000.0
2008-01-18 10:06:00,2.17345,2.17435,2.17345,2.17435,412200000.0
2008-01-18 10:07:00,2.17435,2.17435,2.17345,2.17355,1010200000.0
2008-01-18 10:08:00,2.17355,2.17405,2.17345,2.174,729699998.0
2008-01-18 10:09:00,2.17395,2.174,2.17355,2.17365,957000000.0
2008-01-18 10:10:00,2.17365,2.17385,2.17225,2.17225,1182900004.0
2008-01-18 10:11:00,2.17225,2.17245,2.17155,2.17195,909600002.0
2008-01-18 10:12:00,2.17195,2.17195,2.17095,2.17125,621700000.0
2008-01-18 10:13:00,2.17125,2.17125,2.17055,2.17075,742300000.0
2008-01-18 10:14:00,2.17075,2.17115,2.17055,2.1709,820800000.0
2008-01-18 10:15:00,2.1709,2.17135,2.17085,2.17125,944999999.0
2008-01-18 10:16:00,2.17125,2.17145,2.17075,2.1714,752900000.0
2008-01-18 10:17:00,2.1714,2.17175,2.17115,2.17125,469300000.0
2008-01-18 10:18:00,2.17125,2.17175,2.17125,2.1713,429500000.0
2008-01-18 10:19:00,2.1713,2.1714,2.17095,2.17135,573600000.0
2008-01-18 10:20:00,2.17125,2.1714,2.17085,2.1714,418100000.0
2008-01-18 10:21:00,2.1714,2.1715,2.17125,2.17125,557000000.0
2008-01-18 10:22:00,2.17125,2.17165,2.17125,2.1714,581400000.0
2008-01-18 10:23:00,2.1714,2.1723,2.17135,2.1722,360900000.0
2008-01-18 10:24:00,2.1722,2.1728,2.17175,2.1728,533600000.0
2008-01-18 10:25:00,2.1728,2.17285,2.1721,2.1726,849100001.0
2008-01-18 10:26:00,2.1726,2.1728,2.17225,2.17255,584700000.0
2008-01-18 10:27:00,2.17255,2.17265,2.17215,2.17235,920199999.0
2008-01-18 10:28:00,2.17235,2.17255,2.17165,2.17185,1372600004.0
2008-01-18 10:29:00,2.17185,2.17235,2.17185,2.17205,770100000.0
2008-01-18 10:30:00,2.17205,2.17225,2.17185,2.17185,716800000.0
2008-01-18 10:31:00,2.17185,2.17185,2.1712,2.1713,612300000.0
2008-01-18 10:32:00,2.1713,2.17145,2.17125,2.17135,284800000.0
2008-01-18 10:33:00,2.17135,2.17155,2.17135,2.17155,729199990.0
2008-01-18 10:34:00,2.17155,2.1717,2.17105,2.17115,663400000.0
2008-01-18 10:35:00,2.17135,2.17195,2.17115,2.1719,845200001.0
2008-01-18 10:36:00,2.1719,2.1719,2.17135,2.17165,559700000.0
2008-01-18 10:37:00,2.17165,2.17185,2.1716,2.17175,262600000.0
2008-01-18 10:38:00,2.17175,2.172,2.17165,2.17195,166000000.0
2008-01-18 10:39:00,2.17195,2.1722,2.17095,2.17175,719100001.0
2008-01-18 10:40:00,2.1718,2.1722,2.17155,2.1718,681700000.0
2008-01-18 10:41:00,2.17165,2.1719,2.17135,2.1716,405400000.0
2008-01-18 10:42:00,2.1716,2.17165,2.1706,2.17075,849300000.0
2008-01-18 10:43:00,2.17075,2.17085,2.17005,2.1703,584900000.0
2008-01-18 10:44:00,2.1703,2.1707,2.17015,2.17055,584500000.0
2008-01-18 10:45:00,2.17055,2.17155,2.17055,2.17135,486700000.0
2008-01-18 10:46:00,2.17135,2.17135,2.17095,2.17125,831400003.0
2008-01-18 10:47:00,2.17125,2.17125,2.16955,2.16965,589400000.0
2008-01-18 10:48:00,2.16965,2.1707,2.1694,2.17045,737300000.0
2008-01-18 10:49:00,2.17045,2.17085,2.17035,2.17035,88600000.0
2008-01-18 10:50:00,2.17035,2.1707,2.17,2.17,160800000.0
2008-01-18 10:51:00,2.17,2.17015,2.16945,2.16975,314500000.0
2008-01-18 10:52:00,2.16975,2.17095,2.16905,2.17055,436100001.0
2008-01-18 10:53:00,2.17055,2.17135,2.1704,2.17095,663899999.0
2008-01-18 10:54:00,2.17095,2.17125,2.17095,2.17125,617600000.0
2008-01-18 10:55:00,2.1712,2.1715,2.17055,2.17055,805900001.0
2008-01-18 10:56:00,2.17055,2.17105,2.17025,2.171,589100000.0
2008-01-18 10:57:00,2.17095,2.17125,2.17075,2.1711,710399999.0
2008-01-18 10:58:00,2.17105,2.1714,2.17085,2.17095,761100001.0
2008-01-18 10:59:00,2.17095,2.17165,2.1707,2.17155,462500000.0
2008-01-18 11:00:00,2.17155,2.17205,2.17105,2.17155,717000002.0
2008-01-18 11:01:00,2.1716,2.1725,2.1716,2.172,673300000.0
2008-01-18 11:02:00,2.17195,2.17255,2.1718,2.1722,644700000.0
2008-01-18 11:03:00,2.17205,2.17295,2.17205,2.1727,484200000.0
2008-01-18 11:04:00,2.1727,2.1728,2.17215,2.17265,741999999.0
2008-01-18 11:05:00,2.17265,2.17285,2.17215,2.17245,853200000.0
2008-01-18 11:06:00,2.1724,2.1725,2.17225,2.17245,575300000.0
2008-01-18 11:07:00,2.17245,2.17265,2.17235,2.17245,448700000.0
2008-01-18 11:08:00,2.17245,2.1725,2.1715,2.1722,729599999.0
2008-01-18 11:09:00,2.17225,2.17225,2.17115,2.1713,602000000.0
2008-01-18 11:10:00,2.1713,2.17205,2.1712,2.1718,573200000.0
2008-01-18 11:11:00,2.1718,2.17195,2.1716,2.1717,393200000.0
2008-01-18 11:12:00,2.1717,2.17235,2.17135,2.1718,582000000.0
2008-01-18 11:13:00,2.1719,2.17295,2.1717,2.1726,650100000.0
2008-01-18 11:14:00,2.1726,2.1743,2.17175,2.1731,702000000.0
2008-01-18 11:15:00,2.17305,2.17365,2.17255,2.17275,694000000.0
2008-01-18 11:16:00,2.17275,2.17305,2.17255,2.17285,484400000.0
2008-01-18 11:17:00,2.17265,2.17305,2.17245,2.17285,654700000.0
2008-01-18 11:18:00,2.17285,2.1731,2.1723,2.17275,506800000.0
2008-01-18 11:19:00,2.17275,2.17275,2.17175,2.17175,1094799997.0
2008-01-18 11:20:00,2.17175,2.17195,2.1714,2.17165,697400000.0
2008-01-18 11:21:00,2.17165,2.17215,2.17165,2.17195,573500000.0
2008-01-18 11:22:00,2.17195,2.1723,2.17175,2.17205,788100000.0
2008-01-18 11:23:00,2.17215,2.17225,2.17175,2.17215,601100000.0
2008-01-18 11:24:00,2.17215,2.17215,2.17165,2.1717,458200000.0
2008-01-18 11:25:00,2.1717,2.17205,2.1711,2.1716,612300000.0
2008-01-18 11:26:00,2.1716,2.17225,2.1716,2.1721,386300000.0
2008-01-18 11:27:00,2.172,2.172,2.17145,2.17175,442200000.0
2008-01-18 11:28:00,2.17175,2.1719,2.16995,2.17065,578600000.0
2008-01-18 11:29:00,2.17065,2.17165,2.17045,2.17115,566800000.0
2008-01-18 11:30:00,2.17115,2.17115,2.16315,2.16315,775400000.0
2008-01-18 11:31:00,2.16345,2.1637,2.16145,2.16205,634100000.0
2008-01-18 11:32:00,2.16205,2.1627,2.16175,2.1625,743300000.0
2008-01-18 11:33:00,2.1625,2.1626,2.16105,2.16185,849099999.0
2008-01-18 11:34:00,2.16175,2.16245,2.16165,2.16235,687000000.0
2008-01-18 11:35:00,2.16235,2.16255,2.16165,2.16205,746199998.0
2008-01-18 11:36:00,2.16205,2.16265,2.16155,2.16215,794999999.0
2008-01-18 11:37:00,2.16225,2.1624,2.1609,2.1616,893800000.0
2008-01-18 11:38:00,2.1616,2.16235,2.1613,2.16215,665900000.0
2008-01-18 11:39:00,2.16215,2.16325,2.1619,2.16315,1035999998.0
2008-01-18 11:40:00,2.1631,2.16365,2.1629,2.16365,507500000.0
2008-01-18 11:41:00,2.16365,2.16385,2.16265,2.16275,676400000.0
2008-01-18 11:42:00,2.16275,2.1631,2.16265,2.1628,518800000.0
2008-01-18 11:43:00,2.16275,2.16275,2.16075,2.16095,633700000.0
2008-01-18 11:44:00,2.161,2.1615,2.16085,2.1613,602600000.0
2008-01-18 11:45:00,2.16135,2.16145,2.16015,2.16035,697900000.0
2008-01-18 11:46:00,2.16035,2.1607,2.15905,2.15965,814099999.0
2008-01-18 11:47:00,2.15965,2.16015,2.1594,2.15985,946599996.0
2008-01-18 11:48:00,2.15985,2.16005,2.1593,2.1596,599900001.0
2008-01-18 11:49:00,2.1596,2.15965,2.15845,2.15845,734700000.0
2008-01-18 11:50:00,2.15845,2.15865,2.15685,2.15695,682900000.0
2008-01-18 11:51:00,2.15695,2.15815,2.1566,2.1581,497200000.0
2008-01-18 11:52:00,2.1581,2.1583,2.1578,2.158,382200000.0
2008-01-18 11:53:00,2.158,2.158,2.15715,2.15735,967000000.0
2008-01-18 11:54:00,2.15735,2.1585,2.15735,2.1585,707500000.0
2008-01-18 11:55:00,2.15845,2.15905,2.15835,2.15875,814800000.0
2008-01-18 11:56:00,2.15875,2.15985,2.1587,2.15975,891500000.0
2008-01-18 11:57:00,2.15965,2.1599,2.15945,2.15955,775300000.0
2008-01-18 11:58:00,2.15955,2.15995,2.15885,2.15945,766800000.0
2008-01-18 11:59:00,2.15945,2.16115,2.15945,2.16115,878099999.0
2008-01-18 12:00:00,2.16115,2.16165,2.16075,2.16105,642700000.0
2008-01-18 12:01:00,2.16095,2.1613,2.16065,2.16075,837400000.0
2008-01-18 12:02:00,2.1608,2.1608,2.15995,2.16025,1013600000.0
2008-01-18 12:03:00,2.16025,2.16095,2.15985,2.16055,1105600000.0
2008-01-18 12:04:00,2.1605,2.16135,2.16045,2.16135,839100000.0
2008-01-18 12:05:00,2.1613,2.16175,2.16085,2.16175,592200000.0
2008-01-18 12:06:00,2.1618,2.16195,2.16125,2.16175,1493300001.0
2008-01-18 12:07:00,2.16175,2.16175,2.16125,2.16125,968600000.0
2008-01-18 12:08:00,2.16125,2.16215,2.16115,2.16215,1093500002.0
2008-01-18 12:09:00,2.16215,2.16235,2.16185,2.1621,1185300000.0
2008-01-18 12:10:00,2.16195,2.1624,2.16195,2.16235,676300000.0
2008-01-18 12:11:00,2.1624,2.1626,2.16195,2.16195,1196100000.0
2008-01-18 12:12:00,2.16195,2.16235,2.16175,2.1623,692300000.0
2008-01-18 12:13:00,2.1623,2.16265,2.16195,2.16195,584200000.0
2008-01-18 12:14:00,2.16195,2.16225,2.16185,2.16195,786900000.0
2008-01-18 12:15:00,2.16195,2.16275,2.16195,2.16265,720600000.0
2008-01-18 12:16:00,2.16265,2.16265,2.16225,2.16245,1081700000.0
2008-01-18 12:17:00,2.16245,2.16255,2.16185,2.16195,1383900000.0
2008-01-18 12:18:00,2.16195,2.16195,2.16145,2.16155,1189599999.0
2008-01-18 12:19:00,2.16155,2.1617,2.16125,2.16135,543500000.0
2008-01-18 12:20:00,2.1614,2.1617,2.1606,2.161,735700000.0
2008-01-18 12:21:00,2.161,2.16105,2.16045,2.1607,473100000.0
2008-01-18 12:22:00,2.1607,2.16075,2.1603,2.16035,717200000.0
2008-01-18 12:23:00,2.16035,2.16085,2.16015,2.16085,418900000.0
2008-01-18 12:24:00,2.16085,2.16175,2.16075,2.16125,545300000.0
2008-01-18 12:25:00,2.16125,2.16195,2.16085,2.16155,625800000.0
2008-01-18 12:26:00,2.16155,2.1619,2.16145,2.1617,555300000.0
2008-01-18 12:27:00,2.1617,2.16205,2.1616,2.16175,541400000.0
2008-01-18 12:28:00,2.1618,2.1618,2.16105,2.16135,581600000.0
2008-01-18 12:29:00,2.1615,2.16225,2.1613,2.16225,774300000.0
2008-01-18 12:30:00,2.16225,2.16225,2.16145,2.16185,572600000.0
2008-01-18 12:31:00,2.16185,2.16245,2.16165,2.16235,695400000.0
2008-01-18 12:32:00,2.16235,2.16235,2.16165,2.1617,603499998.0
2008-01-18 12:33:00,2.1617,2.16185,2.16155,2.1618,487300002.0
2008-01-18 12:34:00,2.1618,2.1624,2.1618,2.1622,312200000.0
2008-01-18 12:35:00,2.1622,2.1625,2.1619,2.1625,433700000.0
2008-01-18 12:36:00,2.1625,2.16295,2.16225,2.16295,710700000.0
2008-01-18 12:37:00,2.16295,2.16345,2.16275,2.16315,685200000.0
2008-01-18 12:38:00,2.16315,2.16375,2.16295,2.1636,766500000.0
2008-01-18 12:39:00,2.1636,2.16365,2.16285,2.1633,631500000.0
2008-01-18 12:40:00,2.16325,2.16385,2.16325,2.1636,509800000.0
2008-01-18 12:41:00,2.1636,2.1639,2.16335,2.16365,545100000.0
2008-01-18 12:42:00,2.16365,2.16425,2.16345,2.1642,515600000.0
2008-01-18 12:43:00,2.1642,2.16445,2.16405,2.16405,566300000.0
2008-01-18 12:44:00,2.16405,2.16455,2.1639,2.16425,812499996.0
2008-01-18 12:45:00,2.16425,2.16465,2.1632,2.16365,642100000.0
2008-01-18 12:46:00,2.1636,2.16375,2.16335,2.16355,570600000.0
2008-01-18 12:47:00,2.1636,2.16385,2.16325,2.16365,701700000.0
2008-01-18 12:48:00,2.16365,2.16385,2.16345,2.16345,534800000.0
2008-01-18 12:49:00,2.16345,2.16395,2.16325,2.1634,664300000.0
2008-01-18 12:50:00,2.1635,2.1636,2.16255,2.16265,632300000.0
2008-01-18 12:51:00,2.16265,2.16275,2.16225,2.16245,701799999.0
2008-01-18 12:52:00,2.16245,2.16305,2.16245,2.1628,621200002.0
2008-01-18 12:53:00,2.1628,2.16305,2.16265,2.16285,764600000.0
2008-01-18 12:54:00,2.16285,2.16325,2.1626,2.16325,633200000.0
2008-01-18 12:55:00,2.16325,2.16355,2.16295,2.16325,478000000.0
2008-01-18 12:56:00,2.16325,2.16325,2.16285,2.16315,576600000.0
2008-01-18 12:57:00,2.16315,2.16385,2.16305,2.16385,671000000.0
2008-01-18 12:58:00,2.16385,2.16405,2.16325,2.16325,718000000.0
2008-01-18 12:59:00,2.16325,2.16345,2.16315,2.16315,820700000.0
2008-01-18 13:00:00,2.16315,2.1634,2.16275,2.1634,815100001.0
2008-01-18 13:01:00,2.16345,2.1636,2.16315,2.1635,450700000.0
2008-01-18 13:02:00,2.1635,2.1638,2.16325,2.1638,579600000.0
2008-01-18 13:03:00,2.1638,2.16395,2.16365,2.16395,228000000.0
2008-01-18 13:04:00,2.16395,2.16395,2.16345,2.16345,545600000.0
2008-01-18 13:05:00,2.16345,2.16355,2.16305,2.16325,832800000.0
2008-01-18 13:06:00,2.16335,2.1639,2.16315,2.1639,676700000.0
2008-01-18 13:07:00,2.16385,2.1639,2.16335,2.16345,825899999.0
2008-01-18 13:08:00,2.16355,2.16355,2.16265,2.1627,915499998.0
2008-01-18 13:09:00,2.16275,2.16285,2.16235,2.16255,881599997.0
2008-01-18 13:10:00,2.1626,2.1627,2.16235,2.16245,439899999.0
2008-01-18 13:11:00,2.16255,2.16305,2.16225,2.1628,737900000.0
2008-01-18 13:12:00,2.1627,2.16295,2.16225,2.1623,877399999.0
2008-01-18 13:13:00,2.1623,2.16285,2.16215,2.16245,482900000.0
2008-01-18 13:14:00,2.16245,2.16275,2.1623,2.16245,182500000.0
2008-01-18 13:15:00,2.16235,2.16265,2.16205,2.1623,502800000.0
2008-01-18 13:16:00,2.1623,2.1626,2.16215,2.1626,426000000.0
2008-01-18 13:17:00,2.16245,2.16265,2.16215,2.1623,450599999.0
2008-01-18 13:18:00,2.1623,2.1623,2.1616,2.16175,398400000.0
2008-01-18 13:19:00,2.1618,2.16215,2.1616,2.162,430100000.0
2008-01-18 13:20:00,2.162,2.16225,2.1617,2.16175,482700000.0
2008-01-18 13:21:00,2.1617,2.1623,2.16165,2.162,312400000.0
2008-01-18 13:22:00,2.162,2.16215,2.1619,2.16205,95000000.0
2008-01-18 13:23:00,2.16205,2.1623,2.16195,2.16205,248100000.0
2008-01-18 13:24:00,2.16205,2.16215,2.16155,2.1617,709799998.0
2008-01-18 13:25:00,2.1617,2.1619,2.16145,2.1616,215500000.0
2008-01-18 13:26:00,2.1616,2.16165,2.16105,2.16135,588800000.0
2008-01-18 13:27:00,2.16135,2.16185,2.16135,2.1616,380400000.0
2008-01-18 13:28:00,2.16155,2.16165,2.1611,2.1611,444900000.0
2008-01-18 13:29:00,2.1611,2.1613,2.1609,2.1612,576400000.0
2008-01-18 13:30:00,2.16115,2.16155,2.161,2.1613,463600000.0
2008-01-18 13:31:00,2.1612,2.1612,2.16085,2.161,442500000.0
2008-01-18 13:32:00,2.16105,2.1617,2.16105,2.16165,654900000.0
2008-01-18 13:33:00,2.1617,2.16175,2.1614,2.16165,298800000.0
2008-01-18 13:34:00,2.16155,2.16205,2.16095,2.16195,555700000.0
2008-01-18 13:35:00,2.16195,2.1623,2.16145,2.16175,532400000.0
2008-01-18 13:36:00,2.1617,2.16255,2.1617,2.1624,517900000.0
2008-01-18 13:37:00,2.1624,2.1624,2.16165,2.1617,918200000.0
2008-01-18 13:38:00,2.16175,2.16185,2.1614,2.1616,638000001.0
2008-01-18 13:39:00,2.1616,2.1623,2.16155,2.1622,658900000.0
2008-01-18 13:40:00,2.16225,2.16225,2.16175,2.16195,707100000.0
2008-01-18 13:41:00,2.16185,2.16235,2.1618,2.1618,543000000.0
2008-01-18 13:42:00,2.1618,2.1622,2.16135,2.16195,502600000.0
2008-01-18 13:43:00,2.16205,2.16215,2.16145,2.1618,447100000.0
2008-01-18 13:44:00,2.1618,2.16205,2.16165,2.16195,513100000.0
2008-01-18 13:45:00,2.16195,2.16205,2.1617,2.16175,458500000.0
2008-01-18 13:46:00,2.16175,2.16185,2.16115,2.16115,470600000.0
2008-01-18 13:47:00,2.16115,2.162,2.161,2.16175,463000000.0
2008-01-18 13:48:00,2.16175,2.16185,2.1613,2.16165,594200000.0
2008-01-18 13:49:00,2.1616,2.162,2.16135,2.1615,351400000.0
2008-01-18 13:50:00,2.1615,2.16245,2.16145,2.16155,316700000.0
2008-01-18 13:51:00,2.16155,2.16155,2.1608,2.1608,413500000.0
2008-01-18 13:52:00,2.16085,2.16085,2.1599,2.16015,379400000.0
2008-01-18 13:53:00,2.16015,2.1605,2.15995,2.16005,529600000.0
2008-01-18 13:54:00,2.16005,2.16045,2.15985,2.1601,621999998.0
2008-01-18 13:55:00,2.16015,2.16035,2.15895,2.15925,336900000.0
2008-01-18 13:56:00,2.15925,2.1595,2.1587,2.1587,389300000.0
2008-01-18 13:57:00,2.15875,2.1588,2.15775,2.15775,645800001.0
2008-01-18 13:58:00,2.15775,2.1585,2.15745,2.1581,300700000.0
2008-01-18 13:59:00,2.15795,2.15815,2.1569,2.1573,296900000.0
2008-01-18 14:00:00,2.1573,2.15755,2.15665,2.1574,569600002.0
2008-01-18 14:01:00,2.1574,2.1576,2.157,2.15725,140500000.0
2008-01-18 14:02:00,2.15725,2.15835,2.1572,2.15815,468000000.0
2008-01-18 14:03:00,2.15835,2.15835,2.15805,2.1583,91100000.0
2008-01-18 14:04:00,2.1583,2.15875,2.15795,2.1581,343500001.0
2008-01-18 14:05:00,2.1581,2.15895,2.1581,2.15865,429400000.0
2008-01-18 14:06:00,2.15865,2.15875,2.15835,2.15855,107000000.0
2008-01-18 14:07:00,2.15855,2.15865,2.15815,2.15825,75900000.0
2008-01-18 14:08:00,2.15825,2.15835,2.15805,2.15805,192300000.0
2008-01-18 14:09:00,2.1582,2.1582,2.1572,2.15745,632000000.0
2008-01-18 14:10:00,2.15735,2.1578,2.15715,2.15775,443900000.0
2008-01-18 14:11:00,2.15785,2.15795,2.1576,2.1579,255700000.0
2008-01-18 14:12:00,2.1579,2.1579,2.15715,2.15735,407499999.0
2008-01-18 14:13:00,2.1575,2.1579,2.15725,2.1578,278800000.0
2008-01-18 14:14:00,2.1578,2.1582,2.15765,2.15795,183400000.0
2008-01-18 14:15:00,2.15795,2.15825,2.15795,2.15825,213900000.0
2008-01-18 14:16:00,2.15825,2.1583,2.15815,2.15825,144400000.0
2008-01-18 14:17:00,2.15825,2.15895,2.15815,2.15875,307800000.0
2008-01-18 14:18:00,2.15875,2.15905,2.15865,2.15885,379400000.0
2008-01-18 14:19:00,2.15885,2.15905,2.15835,2.15875,605200000.0
2008-01-18 14:20:00,2.15865,2.15875,2.15825,2.15845,527900000.0
2008-01-18 14:21:00,2.15845,2.1593,2.15845,2.1592,436800000.0
2008-01-18 14:22:00,2.1591,2.1592,2.15865,2.15865,862899997.0
2008-01-18 14:23:00,2.15865,2.15925,2.15865,2.15905,472100002.0
2008-01-18 14:24:00,2.15905,2.1595,2.15895,2.1595,592200000.0
2008-01-18 14:25:00,2.1595,2.15955,2.15905,2.15925,879300000.0
2008-01-18 14:26:00,2.15925,2.15965,2.15925,2.15935,431200000.0
2008-01-18 14:27:00,2.15935,2.15945,2.15905,2.15945,882600000.0
2008-01-18 14:28:00,2.15935,2.1597,2.15915,2.1593,420300000.0
2008-01-18 14:29:00,2.1593,2.1596,2.15925,2.15945,670100000.0
2008-01-18 14:30:00,2.15955,2.15955,2.1591,2.15925,508300000.0
2008-01-18 14:31:00,2.15925,2.16015,2.15925,2.1601,649899999.0
2008-01-18 14:32:00,2.16015,2.16055,2.15995,2.16005,827400000.0
2008-01-18 14:33:00,2.16015,2.16055,2.16005,2.1604,481400000.0
2008-01-18 14:34:00,2.1603,2.16075,2.15985,2.16065,440500000.0
2008-01-18 14:35:00,2.16065,2.16075,2.16025,2.16035,933400000.0
2008-01-18 14:36:00,2.16035,2.1607,2.16015,2.1607,796599997.0
2008-01-18 14:37:00,2.1607,2.1607,2.16015,2.1604,560700000.0
2008-01-18 14:38:00,2.1604,2.16065,2.16035,2.16045,448800000.0
2008-01-18 14:39:00,2.16045,2.16045,2.1601,2.16045,669400000.0
2008-01-18 14:40:00,2.16045,2.16065,2.15915,2.15985,934300003.0
2008-01-18 14:41:00,2.15975,2.16005,2.15875,2.159,846599999.0
2008-01-18 14:42:00,2.15895,2.1591,2.15795,2.15825,803000000.0
2008-01-18 14:43:00,2.15815,2.15865,2.1578,2.15795,547900000.0
2008-01-18 14:44:00,2.15795,2.15855,2.15755,2.15855,912800001.0
2008-01-18 14:45:00,2.15855,2.15895,2.15845,2.1587,719099998.0
2008-01-18 14:46:00,2.1587,2.1587,2.15815,2.15855,556699999.0
2008-01-18 14:47:00,2.15855,2.15875,2.1584,2.15855,261200000.0
2008-01-18 14:48:00,2.15855,2.15865,2.15795,2.15795,254800000.0
2008-01-18 14:49:00,2.15795,2.158,2.1575,2.1576,368700000.0
2008-01-18 14:50:00,2.1576,2.15765,2.15715,2.1574,301000000.0
2008-01-18 14:51:00,2.15745,2.1575,2.157,2.1574,256100000.0
2008-01-18 14:52:00,2.1574,2.15785,2.15725,2.15775,545200000.0
2008-01-18 14:53:00,2.15765,2.1588,2.1576,2.1584,191300000.0
2008-01-18 14:54:00,2.15845,2.15855,2.15805,2.15835,117700000.0
2008-01-18 14:55:00,2.15835,2.1585,2.158,2.15805,216500000.0
2008-01-18 14:56:00,2.15805,2.1589,2.15805,2.1587,265000000.0
2008-01-18 14:57:00,2.1587,2.15885,2.15845,2.15865,566900000.0
2008-01-18 14:58:00,2.15865,2.15885,2.15835,2.15835,944099995.0
2008-01-18 14:59:00,2.15845,2.15855,2.1581,2.15825,1035500001.0
2008-01-18 15:00:00,2.15825,2.15875,2.15815,2.15835,871199999.0
2008-01-18 15:01:00,2.15835,2.15875,2.15825,2.15855,625100000.0
2008-01-18 15:02:00,2.15855,2.15925,2.15855,2.15905,762000000.0
2008-01-18 15:03:00,2.1591,2.15915,2.15875,2.15875,550100000.0
2008-01-18 15:04:00,2.15875,2.15885,2.15805,2.15825,642600000.0
2008-01-18 15:05:00,2.15825,2.15835,2.15765,2.15815,1193899999.0
2008-01-18 15:06:00,2.15815,2.15835,2.1579,2.1582,689199999.0
2008-01-18 15:07:00,2.1582,2.1584,2.15775,2.1584,679300000.0
2008-01-18 15:08:00,2.1584,2.1584,2.158,2.1581,671500000.0
2008-01-18 15:09:00,2.15815,2.15835,2.15725,2.1573,620900000.0
2008-01-18 15:10:00,2.1573,2.15775,2.15705,2.1575,606800000.0
2008-01-18 15:11:00,2.1575,2.15775,2.15725,2.15775,618600000.0
2008-01-18 15:12:00,2.15775,2.1579,2.15745,2.15755,779599999.0
2008-01-18 15:13:00,2.15755,2.15755,2.15725,2.15745,838800002.0
2008-01-18 15:14:00,2.15745,2.1577,2.15705,2.15765,907899999.0
2008-01-18 15:15:00,2.15775,2.15805,2.15725,2.15735,1140700002.0
2008-01-18 15:16:00,2.15735,2.15735,2.15645,2.15645,992100003.0
2008-01-18 15:17:00,2.15645,2.157,2.1563,2.157,202600000.0
2008-01-18 15:18:00,2.157,2.157,2.15665,2.1568,611400000.0
2008-01-18 15:19:00,2.1568,2.15695,2.15525,2.15525,749800001.0
2008-01-18 15:20:00,2.15515,2.15525,2.1545,2.15505,430900000.0
2008-01-18 15:21:00,2.155,2.15535,2.15475,2.155,302500001.0
2008-01-18 15:22:00,2.155,2.1556,2.15495,2.15555,457200000.0
2008-01-18 15:23:00,2.1555,2.1556,2.15515,2.15525,414700000.0
2008-01-18 15:24:00,2.15525,2.15545,2.1551,2.15525,301500000.0
2008-01-18 15:25:00,2.1553,2.15545,2.1548,2.15495,619099999.0
2008-01-18 15:26:00,2.15495,2.15535,2.15485,2.1551,99100000.0
2008-01-18 15:27:00,2.15505,2.1554,2.15445,2.15455,280100000.0
2008-01-18 15:28:00,2.15455,2.155,2.15445,2.1549,506700000.0
2008-01-18 15:29:00,2.1548,2.15555,2.1546,2.15545,415900000.0
2008-01-18 15:30:00,2.15545,2.1558,2.15535,2.15555,553299999.0
2008-01-18 15:31:00,2.1556,2.15605,2.1556,2.15595,144300000.0
2008-01-18 15:32:00,2.15595,2.1562,2.1559,2.15615,295700000.0
2008-01-18 15:33:00,2.15615,2.1568,2.15605,2.15665,546700000.0
2008-01-18 15:34:00,2.15665,2.1568,2.15625,2.1565,395600000.0
2008-01-18 15:35:00,2.1565,2.15655,2.15585,2.15615,715400000.0
2008-01-18 15:36:00,2.15615,2.15615,2.1556,2.15585,914200001.0
2008-01-18 15:37:00,2.15585,2.15595,2.15555,2.15565,703500000.0
2008-01-18 15:38:00,2.15565,2.15575,2.1549,2.15495,644600000.0
2008-01-18 15:39:00,2.15485,2.15505,2.15415,2.1544,529700000.0
2008-01-18 15:40:00,2.15435,2.15455,2.15385,2.15435,1059300000.0
2008-01-18 15:41:00,2.15435,2.1549,2.1543,2.1548,895400004.0
2008-01-18 15:42:00,2.1548,2.1554,2.15465,2.1548,874100002.0
2008-01-18 15:43:00,2.1548,2.15495,2.1541,2.15455,903600001.0
2008-01-18 15:44:00,2.15465,2.15495,2.1545,2.15455,861700001.0
2008-01-18 15:45:00,2.15455,2.15485,2.15435,2.15435,971799999.0
2008-01-18 15:46:00,2.15435,2.15435,2.154,2.15435,139100000.0
2008-01-18 15:47:00,2.15435,2.15435,2.15315,2.1532,572200001.0
2008-01-18 15:48:00,2.15325,2.15345,2.153,2.1531,1320299992.0
2008-01-18 15:49:00,2.1531,2.15375,2.15305,2.1533,850800000.0
2008-01-18 15:50:00,2.1533,2.1547,2.1533,2.1543,510300001.0
2008-01-18 15:51:00,2.1543,2.15505,2.15405,2.15505,791000000.0
2008-01-18 15:52:00,2.15505,2.15505,2.1535,2.15365,681300000.0
2008-01-18 15:53:00,2.15365,2.1545,2.1536,2.1539,386700000.0
2008-01-18 15:54:00,2.15385,2.15445,2.15355,2.1544,770100000.0
2008-01-18 15:55:00,2.1544,2.15525,2.15415,2.15525,646200000.0
2008-01-18 15:56:00,2.15515,2.15585,2.15515,2.15575,731100000.0
2008-01-18 15:57:00,2.15585,2.15625,2.1558,2.15585,942200000.0
2008-01-18 15:58:00,2.1559,2.15635,2.15575,2.15625,551300000.0
2008-01-18 15:59:00,2.1563,2.15655,2.15595,2.1563,654700000.0
2008-01-18 16:00:00,2.1563,2.15645,2.156,2.15635,524200000.0
2008-01-18 16:01:00,2.15635,2.1566,2.15605,2.15615,868900000.0
2008-01-18 16:02:00,2.15615,2.1566,2.15615,2.15625,760300002.0
2008-01-18 16:03:00,2.15635,2.1566,2.15625,2.15635,579400001.0
2008-01-18 16:04:00,2.1564,2.15655,2.1559,2.15625,721100000.0
2008-01-18 16:05:00,2.15625,2.1563,2.15575,2.15605,514100000.0
2008-01-18 16:06:00,2.15605,2.15645,2.15585,2.1563,769600000.0
2008-01-18 16:07:00,2.15625,2.15625,2.15535,2.15545,694900000.0
2008-01-18 16:08:00,2.1555,2.15605,2.15535,2.15565,813700000.0
2008-01-18 16:09:00,2.15555,2.15625,2.15545,2.15615,1024299995.0
2008-01-18 16:10:00,2.15615,2.15635,2.15585,2.15635,554700000.0
2008-01-18 16:11:00,2.15635,2.15635,2.15595,2.15595,565300001.0
2008-01-18 16:12:00,2.15595,2.1561,2.15555,2.15555,1024300000.0
2008-01-18 16:13:00,2.1556,2.15625,2.15545,2.15605,950900001.0
2008-01-18 16:14:00,2.15605,2.15635,2.1559,2.15615,674100000.0
2008-01-18 16:15:00,2.15615,2.15635,2.1558,2.15615,573900000.0
2008-01-18 16:16:00,2.15615,2.15625,2.1557,2.1561,745400000.0
2008-01-18 16:17:00,2.1561,2.15655,2.15595,2.1563,617700000.0
2008-01-18 16:18:00,2.15635,2.15665,2.15625,2.15645,539400000.0
2008-01-18 16:19:00,2.15645,2.15695,2.15635,2.1566,680999999.0
2008-01-18 16:20:00,2.1566,2.15685,2.1566,2.15675,386900001.0
2008-01-18 16:21:00,2.15675,2.15715,2.15675,2.15685,548500001.0
2008-01-18 16:22:00,2.15695,2.15705,2.15565,2.15595,716700000.0
2008-01-18 16:23:00,2.15595,2.15615,2.15565,2.15565,894599998.0
2008-01-18 16:24:00,2.15565,2.15645,2.15555,2.15555,749300000.0
2008-01-18 16:25:00,2.15555,2.15585,2.15545,2.15565,957900000.0
2008-01-18 16:26:00,2.15565,2.1561,2.15535,2.1559,520000000.0
2008-01-18 16:27:00,2.15585,2.15655,2.1553,2.15655,544900000.0
2008-01-18 16:28:00,2.15655,2.1566,2.15605,2.15605,718800001.0
2008-01-18 16:29:00,2.15605,2.1575,2.15605,2.15715,678100000.0
2008-01-18 16:30:00,2.15715,2.15785,2.15675,2.15775,631200000.0
2008-01-18 16:31:00,2.15775,2.15825,2.15735,2.1574,752900001.0
2008-01-18 16:32:00,2.1574,2.15775,2.15695,2.15705,840100000.0
2008-01-18 16:33:00,2.15715,2.158,2.1568,2.158,938800000.0
2008-01-18 16:34:00,2.158,2.15835,2.15775,2.15835,790400002.0
2008-01-18 16:35:00,2.15825,2.15875,2.15795,2.15865,801199998.0
2008-01-18 16:36:00,2.15865,2.15915,2.15835,2.15905,993300006.0
2008-01-18 16:37:00,2.15905,2.15945,2.15895,2.15905,495600000.0
2008-01-18 16:38:00,2.15905,2.16085,2.15895,2.1608,1033600004.0
2008-01-18 16:39:00,2.16085,2.16105,2.15995,2.16045,879100000.0
2008-01-18 16:40:00,2.16045,2.16175,2.16025,2.16075,945199998.0
2008-01-18 16:41:00,2.1607,2.16085,2.15985,2.16055,915400002.0
2008-01-18 16:42:00,2.16055,2.16085,2.16,2.16045,612900000.0
2008-01-18 16:43:00,2.16045,2.16065,2.16005,2.16045,571500000.0
2008-01-18 16:44:00,2.16045,2.16105,2.16035,2.16075,596000000.0
2008-01-18 16:45:00,2.16065,2.16095,2.16015,2.16065,581399999.0
2008-01-18 16:46:00,2.16075,2.16085,2.16005,2.16015,738399998.0
2008-01-18 16:47:00,2.16025,2.16045,2.16015,2.16025,539200000.0
2008-01-18 16:48:00,2.16025,2.1605,2.16005,2.16025,544400000.0
2008-01-18 16:49:00,2.16015,2.16025,2.1595,2.15995,808700000.0
2008-01-18 16:50:00,2.15995,2.16035,2.15995,2.16015,632100000.0
2008-01-18 16:51:00,2.16015,2.16025,2.15935,2.15935,648999999.0
2008-01-18 16:52:00,2.15935,2.1596,2.15925,2.1596,633600000.0
2008-01-18 16:53:00,2.15965,2.1597,2.15925,2.1597,593599990.0
2008-01-18 16:54:00,2.1597,2.16005,2.1595,2.1595,653100000.0
2008-01-18 16:55:00,2.1595,2.1598,2.15915,2.15935,680799999.0
2008-01-18 16:56:00,2.15935,2.15945,2.15885,2.15925,455900000.0
2008-01-18 16:57:00,2.15925,2.1595,2.15905,2.15935,546200000.0
2008-01-18 16:58:00,2.15945,2.1596,2.15895,2.15915,728400000.0
2008-01-18 16:59:00,2.15915,2.1594,2.15825,2.15825,474700000.0
2008-01-18 17:00:00,2.15815,2.16035,2.15735,2.15995,558000000.0
2008-01-18 17:01:00,2.15985,2.1601,2.15895,2.15935,620400000.0
2008-01-18 17:02:00,2.15935,2.1603,2.15905,2.1595,606300000.0
2008-01-18 17:03:00,2.1595,2.16015,2.15935,2.15945,481700000.0
2008-01-18 17:04:00,2.15945,2.1599,2.1594,2.1596,443900000.0
2008-01-18 17:05:00,2.1596,2.15965,2.15915,2.15915,585200000.0
2008-01-18 17:06:00,2.15915,2.15915,2.15835,2.15845,878300000.0
2008-01-18 17:07:00,2.15845,2.15845,2.1576,2.15785,892200000.0
2008-01-18 17:08:00,2.15795,2.15845,2.15775,2.15795,665599999.0
2008-01-18 17:09:00,2.15795,2.1584,2.1577,2.15805,444200000.0
2008-01-18 17:10:00,2.15805,2.1582,2.15735,2.15735,384200000.0
2008-01-18 17:11:00,2.15735,2.15795,2.15715,2.1577,292600000.0
2008-01-18 17:12:00,2.15775,2.15825,2.15765,2.15815,875000001.0
2008-01-18 17:13:00,2.1582,2.15885,2.15815,2.1587,879200003.0
2008-01-18 17:14:00,2.1587,2.15875,2.15795,2.15835,455200000.0
2008-01-18 17:15:00,2.15825,2.15845,2.15785,2.15825,554900000.0
2008-01-18 17:16:00,2.15825,2.15845,2.15775,2.15805,743599994.0
2008-01-18 17:17:00,2.15805,2.15815,2.15785,2.15795,691000000.0
2008-01-18 17:18:00,2.15795,2.1586,2.15785,2.1586,591000001.0
2008-01-18 17:19:00,2.1586,2.15875,2.1584,2.15865,568200001.0
2008-01-18 17:20:00,2.15865,2.15865,2.158,2.15825,397500000.0
2008-01-18 17:21:00,2.15825,2.15865,2.15765,2.158,616100000.0
2008-01-18 17:22:00,2.158,2.15835,2.15785,2.15815,736200000.0
2008-01-18 17:23:00,2.15815,2.15835,2.15795,2.15795,506900000.0
2008-01-18 17:24:00,2.15795,2.1581,2.15785,2.15795,729500000.0
2008-01-18 17:25:00,2.1579,2.1584,2.1579,2.15815,955200000.0
2008-01-18 17:26:00,2.15815,2.1582,2.15775,2.15805,535800000.0
2008-01-18 17:27:00,2.1581,2.1581,2.15765,2.15795,773700000.0
2008-01-18 17:28:00,2.15795,2.1584,2.15785,2.15815,630800000.0
2008-01-18 17:29:00,2.15815,2.15875,2.15815,2.15855,420700000.0
2008-01-18 17:30:00,2.15855,2.15895,2.15855,2.15885,348900000.0
2008-01-18 17:31:00,2.15885,2.15895,2.15855,2.15875,373000000.0
2008-01-18 17:32:00,2.15875,2.1588,2.158,2.15855,380600000.0
2008-01-18 17:33:00,2.15855,2.1586,2.15825,2.15835,495400000.0
2008-01-18 17:34:00,2.1584,2.1585,2.15805,2.15815,435000000.0
2008-01-18 17:35:00,2.15825,2.15845,2.15805,2.15845,380700000.0
2008-01-18 17:36:00,2.1584,2.15855,2.15735,2.15765,708000004.0
2008-01-18 17:37:00,2.15765,2.15785,2.15695,2.15695,903900000.0
2008-01-18 17:38:00,2.15695,2.15735,2.1567,2.15675,880600000.0
2008-01-18 17:39:00,2.15675,2.15735,2.15655,2.15685,308099999.0
2008-01-18 17:40:00,2.15685,2.15765,2.15655,2.1575,264500000.0
2008-01-18 17:41:00,2.1575,2.1577,2.15705,2.1573,713900003.0
2008-01-18 17:42:00,2.15725,2.1578,2.15695,2.15715,464100000.0
2008-01-18 17:43:00,2.1571,2.15795,2.1571,2.15775,510200000.0
2008-01-18 17:44:00,2.1578,2.15785,2.15665,2.15775,570699999.0
2008-01-18 17:45:00,2.15775,2.15775,2.1563,2.1563,568800000.0
2008-01-18 17:46:00,2.1563,2.1568,2.156,2.15615,336700000.0
2008-01-18 17:47:00,2.15615,2.1565,2.15595,2.1562,104700000.0
2008-01-18 17:48:00,2.1563,2.1577,2.15605,2.15745,478500000.0
2008-01-18 17:49:00,2.1574,2.1576,2.1568,2.157,306100000.0
2008-01-18 17:50:00,2.157,2.1573,2.15585,2.15655,326900000.0
2008-01-18 17:51:00,2.1568,2.1576,2.15655,2.15685,477400001.0
2008-01-18 17:52:00,2.15675,2.157,2.1558,2.15615,758000000.0
2008-01-18 17:53:00,2.1561,2.15615,2.15525,2.15525,789600000.0
2008-01-18 17:54:00,2.15525,2.1553,2.15425,2.1545,563900000.0
2008-01-18 17:55:00,2.15455,2.15475,2.15365,2.1537,529000001.0
2008-01-18 17:56:00,2.15395,2.15405,2.15355,2.15395,517200000.0
2008-01-18 17:57:00,2.15395,2.15435,2.15385,2.15405,491400000.0
2008-01-18 17:58:00,2.1541,2.1545,2.1539,2.1543,533800000.0
2008-01-18 17:59:00,2.1543,2.1543,2.15185,2.15215,368100000.0
2008-01-18 18:00:00,2.15215,2.15315,2.1519,2.1529,230000000.0
2008-01-18 18:01:00,2.1528,2.15315,2.15225,2.1526,77300000.0
2008-01-18 18:02:00,2.1526,2.15355,2.1526,2.15265,75500000.0
2008-01-18 18:03:00,2.15265,2.1538,2.1526,2.1538,715000000.0
2008-01-18 18:04:00,2.1536,2.15395,2.15295,2.15335,951300000.0
2008-01-18 18:05:00,2.1534,2.15385,2.1532,2.15365,698499998.0
2008-01-18 18:06:00,2.15365,2.15365,2.15265,2.1527,692800000.0
2008-01-18 18:07:00,2.1527,2.153,2.15215,2.15235,913800000.0
2008-01-18 18:08:00,2.15235,2.15265,2.15225,2.15255,565200000.0
2008-01-18 18:09:00,2.15255,2.15285,2.15215,2.15235,653700000.0
2008-01-18 18:10:00,2.15235,2.1534,2.1523,2.15305,692900000.0
2008-01-18 18:11:00,2.15305,2.15405,2.15305,2.154,846400000.0
2008-01-18 18:12:00,2.15395,2.15405,2.15345,2.15355,899300000.0
2008-01-18 18:13:00,2.15355,2.15355,2.15315,2.1534,731099997.0
2008-01-18 18:14:00,2.15335,2.15365,2.1529,2.15365,929400000.0
2008-01-18 18:15:00,2.15355,2.15365,2.15235,2.15235,708200000.0
2008-01-18 18:16:00,2.15245,2.15275,2.15195,2.15235,693200000.0
2008-01-18 18:17:00,2.15225,2.1525,2.15145,2.1515,514000000.0
2008-01-18 18:18:00,2.1515,2.15235,2.15135,2.15215,972900000.0
2008-01-18 18:19:00,2.15215,2.15235,2.15185,2.15215,865300001.0
2008-01-18 18:20:00,2.15215,2.15235,2.15155,2.15175,885300002.0
2008-01-18 18:21:00,2.15175,2.15215,2.1517,2.15185,559399998.0
2008-01-18 18:22:00,2.15235,2.15255,2.15105,2.1512,592200000.0
2008-01-18 18:23:00,2.1512,2.1512,2.1502,2.15045,1108500000.0
2008-01-18 18:24:00,2.15045,2.1516,2.1501,2.1505,710600000.0
2008-01-18 18:25:00,2.15055,2.15135,2.15015,2.15035,430700000.0
2008-01-18 18:26:00,2.15035,2.1509,2.15015,2.15015,265600000.0
2008-01-18 18:27:00,2.15015,2.1503,2.14955,2.1498,108100000.0
2008-01-18 18:28:00,2.1498,2.15055,2.1498,2.15055,259200000.0
2008-01-18 18:29:00,2.1506,2.15075,2.1486,2.14865,504300000.0
2008-01-18 18:30:00,2.1488,2.1498,2.1488,2.14945,247699999.0
2008-01-18 18:31:00,2.14945,2.14985,2.14905,2.1497,408800000.0
2008-01-18 18:32:00,2.1497,2.14995,2.14935,2.14955,611699999.0
2008-01-18 18:33:00,2.14965,2.14965,2.14905,2.1494,403000000.0
2008-01-18 18:34:00,2.14945,2.14955,2.14895,2.14905,695100002.0
2008-01-18 18:35:00,2.14905,2.1493,2.14885,2.1491,552700000.0
2008-01-18 18:36:00,2.14895,2.14965,2.1489,2.14965,626100000.0
2008-01-18 18:37:00,2.14965,2.15045,2.14965,2.15045,692600000.0
2008-01-18 18:38:00,2.15045,2.1513,2.15045,2.1509,663200000.0
2008-01-18 18:39:00,2.15095,2.1512,2.15045,2.1507,687400000.0
2008-01-18 18:40:00,2.15065,2.15115,2.15055,2.15115,577400000.0
2008-01-18 18:41:00,2.15115,2.15155,2.1509,2.15105,498700000.0
2008-01-18 18:42:00,2.15105,2.15115,2.1504,2.1504,782600001.0
2008-01-18 18:43:00,2.1504,2.15065,2.14975,2.1499,788300003.0
2008-01-18 18:44:00,2.1499,2.1503,2.1494,2.14975,702600000.0
2008-01-18 18:45:00,2.14985,2.1502,2.14955,2.14975,745000000.0
2008-01-18 18:46:00,2.14975,2.15025,2.14945,2.15,950600002.0
2008-01-18 18:47:00,2.15,2.15055,2.14925,2.1497,938999998.0
2008-01-18 18:48:00,2.1497,2.15035,2.14945,2.15015,1448299999.0
2008-01-18 18:49:00,2.15015,2.15095,2.15015,2.15045,739000000.0
2008-01-18 18:50:00,2.15045,2.15045,2.14965,2.15015,446400000.0
2008-01-18 18:51:00,2.15015,2.15025,2.1484,2.14865,726000000.0
2008-01-18 18:52:00,2.14855,2.14925,2.148,2.14865,1009000000.0
2008-01-18 18:53:00,2.14865,2.14905,2.14835,2.14905,1053499991.0
2008-01-18 18:54:00,2.14895,2.14925,2.14845,2.1489,948299996.0
2008-01-18 18:55:00,2.1489,2.14915,2.14845,2.14855,946999995.0
2008-01-18 18:56:00,2.14855,2.14875,2.14815,2.14875,958800000.0
2008-01-18 18:57:00,2.14875,2.14935,2.14865,2.149,840199999.0
2008-01-18 18:58:00,2.14915,2.14975,2.14885,2.14885,781200000.0
2008-01-18 18:59:00,2.14885,2.14985,2.14885,2.14975,791199998.0
2008-01-18 19:00:00,2.14975,2.1502,2.14945,2.14975,553100000.0
2008-01-18 19:01:00,2.14975,2.15065,2.14965,2.15055,848699999.0
2008-01-18 19:02:00,2.15075,2.15255,2.15065,2.15205,790700000.0
2008-01-18 19:03:00,2.15205,2.153,2.15195,2.15205,785900002.0
2008-01-18 19:04:00,2.15205,2.1521,2.14925,2.14945,722700000.0
2008-01-18 19:05:00,2.14955,2.1503,2.14945,2.14945,603500000.0
2008-01-18 19:06:00,2.14955,2.1497,2.14835,2.14865,737800000.0
2008-01-18 19:07:00,2.14865,2.1495,2.14865,2.14885,529199998.0
2008-01-18 19:08:00,2.14885,2.1492,2.1474,2.14745,448400000.0
2008-01-18 19:09:00,2.14745,2.14775,2.1471,2.14755,593600000.0
2008-01-18 19:10:00,2.14755,2.14805,2.14755,2.14795,620000000.0
2008-01-18 19:11:00,2.1479,2.14855,2.1479,2.1485,708900000.0
2008-01-18 19:12:00,2.1485,2.1485,2.14815,2.1482,827000002.0
2008-01-18 19:13:00,2.1482,2.14905,2.14815,2.14875,341300000.0
2008-01-18 19:14:00,2.14875,2.14905,2.14845,2.14885,432800001.0
2008-01-18 19:15:00,2.14885,2.1496,2.14885,2.1495,464800000.0
2008-01-18 19:16:00,2.1495,2.1501,2.14945,2.15,539300000.0
2008-01-18 19:17:00,2.15,2.1504,2.1485,2.14955,707200000.0
2008-01-18 19:18:00,2.14955,2.1504,2.14925,2.1504,582600000.0
2008-01-18 19:19:00,2.1504,2.15055,2.14995,2.15015,410200000.0
2008-01-18 19:20:00,2.15015,2.15055,2.15005,2.15055,722400003.0
2008-01-18 19:21:00,2.15055,2.15075,2.14945,2.15065,581200000.0
2008-01-18 19:22:00,2.15075,2.15095,2.15055,2.15095,133400000.0
2008-01-18 19:23:00,2.15095,2.15095,2.14955,2.15005,347800000.0
2008-01-18 19:24:00,2.14995,2.15025,2.14985,2.15015,520300003.0
2008-01-18 19:25:00,2.15015,2.15055,2.14995,2.15025,175300000.0
2008-01-18 19:26:00,2.15025,2.15025,2.14985,2.14995,213800000.0
2008-01-18 19:27:00,2.14995,2.14995,2.14975,2.14995,413000000.0
2008-01-18 19:28:00,2.14995,2.1501,2.14985,2.14985,331900000.0
2008-01-18 19:29:00,2.1499,2.15015,2.14935,2.14975,638700000.0
2008-01-18 19:30:00,2.14975,2.1504,2.1494,2.15025,377500000.0
2008-01-18 19:31:00,2.15025,2.15065,2.15015,2.15035,279400000.0
2008-01-18 19:32:00,2.15035,2.15105,2.15025,2.15075,471400000.0
2008-01-18 19:33:00,2.15075,2.15115,2.15075,2.15095,410800000.0
2008-01-18 19:34:00,2.15095,2.15105,2.15075,2.15105,236000000.0
2008-01-18 19:35:00,2.15105,2.15105,2.15075,2.15085,438600000.0
2008-01-18 19:36:00,2.15085,2.15085,2.15,2.1501,387200000.0
2008-01-18 19:37:00,2.1501,2.15045,2.14995,2.15035,405300000.0
2008-01-18 19:38:00,2.15035,2.15045,2.15005,2.15015,325600000.0
2008-01-18 19:39:00,2.15015,2.15045,2.15015,2.15035,201500000.0
2008-01-18 19:40:00,2.15035,2.15065,2.15005,2.15035,549600000.0
2008-01-18 19:41:00,2.15035,2.15075,2.15005,2.15055,513900000.0
2008-01-18 19:42:00,2.15055,2.15065,2.1504,2.15055,172800000.0
2008-01-18 19:43:00,2.15065,2.15065,2.15045,2.15055,265300000.0
2008-01-18 19:44:00,2.15055,2.1507,2.15045,2.1507,309400000.0
2008-01-18 19:45:00,2.1507,2.1508,2.15,2.15,232800000.0
2008-01-18 19:46:00,2.15,2.1509,2.15,2.15085,274200000.0
2008-01-18 19:47:00,2.15085,2.15155,2.15085,2.1514,345500000.0
2008-01-18 19:48:00,2.1514,2.15185,2.15115,2.1514,868900000.0
2008-01-18 19:49:00,2.1514,2.15175,2.15125,2.15175,417900000.0
2008-01-18 19:50:00,2.15175,2.1525,2.15175,2.15205,503200000.0
2008-01-18 19:51:00,2.15205,2.1522,2.15175,2.15175,408900000.0
2008-01-18 19:52:00,2.15175,2.1518,2.15095,2.15095,686200000.0
2008-01-18 19:53:00,2.15095,2.15125,2.15085,2.15095,388200000.0
2008-01-18 19:54:00,2.15095,2.15105,2.15025,2.15025,536400002.0
2008-01-18 19:55:00,2.15025,2.1504,2.15005,2.15025,643600000.0
2008-01-18 19:56:00,2.15025,2.15035,2.15005,2.15025,888000000.0
2008-01-18 19:57:00,2.15025,2.15045,2.15015,2.15045,709100000.0
2008-01-18 19:58:00,2.15045,2.15095,2.15015,2.15095,697600000.0
2008-01-18 19:59:00,2.15095,2.15185,2.15075,2.15185,666200000.0
2008-01-18 20:00:00,2.15185,2.1521,2.15055,2.1506,745699999.0
2008-01-18 20:01:00,2.1507,2.15095,2.15055,2.1508,524200000.0
2008-01-18 20:02:00,2.1508,2.15085,2.15045,2.1506,358000000.0
2008-01-18 20:03:00,2.1506,2.1506,2.15025,2.1504,303400000.0
2008-01-18 20:04:00,2.1504,2.15045,2.15035,2.1504,158400000.0
2008-01-18 20:05:00,2.1504,2.15055,2.14985,2.1503,676800000.0
2008-01-18 20:06:00,2.1503,2.15075,2.14995,2.14995,678900000.0
2008-01-18 20:07:00,2.14995,2.15005,2.14975,2.14985,237200000.0
2008-01-18 20:08:00,2.14985,2.15035,2.14975,2.1503,379000000.0
2008-01-18 20:09:00,2.1503,2.15045,2.15015,2.15035,316800000.0
2008-01-18 20:10:00,2.15025,2.15035,2.14945,2.1497,536900000.0
2008-01-18 20:11:00,2.1497,2.14995,2.14915,2.14985,409200000.0
2008-01-18 20:12:00,2.14985,2.15,2.14935,2.14935,284900000.0
2008-01-18 20:13:00,2.14935,2.14955,2.14935,2.14935,217700000.0
2008-01-18 20:14:00,2.14935,2.14975,2.14915,2.14965,581500000.0
2008-01-18 20:15:00,2.14955,2.15,2.14945,2.14965,381800000.0
2008-01-18 20:16:00,2.14955,2.14965,2.14935,2.14945,186400000.0
2008-01-18 20:17:00,2.14945,2.14965,2.14865,2.14895,661300000.0
2008-01-18 20:18:00,2.14885,2.14915,2.14875,2.14895,210700000.0
2008-01-18 20:19:00,2.14895,2.14905,2.1484,2.1485,494999999.0
2008-01-18 20:20:00,2.1485,2.14885,2.14845,2.14855,142300000.0
2008-01-18 20:21:00,2.14855,2.14865,2.14825,2.1484,253600000.0
2008-01-18 20:22:00,2.1484,2.1484,2.14785,2.14805,405900000.0
2008-01-18 20:23:00,2.14805,2.1485,2.14775,2.14845,60400000.0
2008-01-18 20:24:00,2.14845,2.14905,2.1482,2.1485,252600000.0
2008-01-18 20:25:00,2.14845,2.14915,2.14805,2.14805,549800001.0
2008-01-18 20:26:00,2.1481,2.1486,2.14795,2.1485,113300000.0
2008-01-18 20:27:00,2.14855,2.14865,2.14825,2.14855,100300000.0
2008-01-18 20:28:00,2.14855,2.1486,2.14835,2.14855,74100000.0
2008-01-18 20:29:00,2.14855,2.14885,2.14855,2.14875,83600000.0
2008-01-18 20:30:00,2.14875,2.1488,2.14865,2.1487,43300000.0
2008-01-18 20:31:00,2.1487,2.14875,2.14825,2.1484,164600000.0
2008-01-18 20:32:00,2.1484,2.1486,2.1484,2.1485,94500000.0
2008-01-18 20:33:00,2.1485,2.14875,2.14825,2.1485,82000000.0
2008-01-18 20:34:00,2.1485,2.1495,2.14835,2.14905,230700000.0
2008-01-18 20:35:00,2.14905,2.14905,2.14875,2.14895,77000000.0
2008-01-18 20:36:00,2.14895,2.14915,2.14855,2.14885,307700000.0
2008-01-18 20:37:00,2.14885,2.14895,2.14835,2.14855,609200000.0
2008-01-18 20:38:00,2.1486,2.14875,2.14845,2.1485,329300000.0
2008-01-18 20:39:00,2.1485,2.14865,2.14825,2.1483,228000000.0
2008-01-18 20:40:00,2.1483,2.14835,2.14785,2.1481,250300000.0
2008-01-18 20:41:00,2.1481,2.1481,2.1474,2.14755,394900000.0
2008-01-18 20:42:00,2.14755,2.14805,2.14745,2.14755,425900000.0
2008-01-18 20:43:00,2.14765,2.14775,2.14755,2.14765,197200000.0
2008-01-18 20:44:00,2.14765,2.14785,2.14755,2.14775,389100000.0
2008-01-18 20:45:00,2.14765,2.14785,2.14765,2.14775,148000000.0
2008-01-18 20:46:00,2.14785,2.14815,2.1477,2.14815,505100000.0
2008-01-18 20:47:00,2.14815,2.14815,2.14795,2.14805,92500000.0
2008-01-18 20:48:00,2.14805,2.14815,2.14795,2.14805,76900000.0
2008-01-18 20:49:00,2.14805,2.1484,2.14795,2.14825,358600000.0
2008-01-18 20:50:00,2.14825,2.14835,2.1482,2.14825,61300000.0
2008-01-18 20:51:00,2.14825,2.14855,2.14815,2.14835,481999996.0
2008-01-18 20:52:00,2.14835,2.1484,2.148,2.14825,72400000.0
2008-01-18 20:53:00,2.1482,2.14885,2.14805,2.1486,177900000.0
2008-01-18 20:54:00,2.1486,2.14865,2.1484,2.1484,249600000.0
2008-01-18 20:55:00,2.1484,2.14875,2.14835,2.14865,271300000.0
2008-01-18 20:56:00,2.14855,2.149,2.14855,2.14875,711200000.0
2008-01-18 20:57:00,2.14875,2.14885,2.14845,2.14855,552900000.0
2008-01-18 20:58:00,2.1485,2.14875,2.14835,2.14855,296700000.0
2008-01-18 20:59:00,2.14855,2.14895,2.14845,2.14855,455700000.0
2008-01-18 21:00:00,2.14855,2.14885,2.14835,2.14855,408400000.0
2008-01-18 21:01:00,2.14855,2.14875,2.14835,2.14855,720200000.0
2008-01-18 21:02:00,2.14855,2.14855,2.1483,2.1483,293900000.0
2008-01-18 21:03:00,2.14835,2.14855,2.1483,2.14835,141500000.0
2008-01-18 21:04:00,2.14835,2.14855,2.14825,2.14835,294000000.0
2008-01-18 21:05:00,2.14835,2.14855,2.14825,2.14825,115700000.0
2008-01-18 21:06:00,2.14825,2.14915,2.14815,2.14905,392800000.0
2008-01-18 21:07:00,2.14895,2.14905,2.14855,2.14855,479700000.0
2008-01-18 21:08:00,2.14855,2.1489,2.14835,2.14855,247900000.0
2008-01-18 21:09:00,2.14855,2.14855,2.14825,2.14845,196600000.0
2008-01-18 21:10:00,2.14845,2.14925,2.1484,2.14925,193600000.0
2008-01-18 21:11:00,2.14915,2.14955,2.14915,2.14945,247700000.0
2008-01-18 21:12:00,2.14935,2.1494,2.14905,2.1491,145000000.0
2008-01-18 21:13:00,2.1491,2.1491,2.1486,2.14875,102500000.0
2008-01-18 21:14:00,2.14875,2.14875,2.14865,2.14865,129600000.0
2008-01-18 21:15:00,2.14865,2.14875,2.14845,2.14865,293299998.0
2008-01-18 21:16:00,2.14875,2.14895,2.14865,2.1488,378500000.0
2008-01-18 21:17:00,2.1488,2.14895,2.1486,2.14885,233300000.0
2008-01-18 21:18:00,2.14895,2.1491,2.1487,2.14895,106800000.0
2008-01-18 21:19:00,2.14895,2.149,2.14885,2.14895,234500000.0
2008-01-18 21:20:00,2.14895,2.14915,2.1487,2.14895,253600000.0
2008-01-18 21:21:00,2.1489,2.14975,2.14885,2.14975,397000000.0
2008-01-18 21:22:00,2.1497,2.14975,2.14935,2.14965,408700000.0
2008-01-18 21:23:00,2.14955,2.14985,2.14935,2.1497,275200000.0
2008-01-18 21:24:00,2.1497,2.1497,2.14935,2.14935,172100000.0
2008-01-18 21:25:00,2.14935,2.14935,2.14885,2.14905,228700000.0
2008-01-18 21:26:00,2.14905,2.14905,2.14875,2.14875,191300000.0
2008-01-18 21:27:00,2.14875,2.1491,2.14855,2.14885,265900000.0
2008-01-18 21:28:00,2.14885,2.14905,2.14875,2.14905,327900000.0
2008-01-18 21:29:00,2.14905,2.14905,2.14865,2.14865,143700000.0
2008-01-18 21:30:00,2.14875,2.14885,2.14865,2.14865,204200000.0
2008-01-18 21:31:00,2.14865,2.149,2.14865,2.149,147700000.0
2008-01-18 21:32:00,2.149,2.149,2.14855,2.1486,270900000.0
2008-01-18 21:33:00,2.1486,2.14875,2.1484,2.14845,213600000.0
2008-01-18 21:34:00,2.14845,2.14855,2.14725,2.14785,469000000.0
2008-01-18 21:35:00,2.14785,2.14815,2.1477,2.14815,324400000.0
2008-01-18 21:36:00,2.14815,2.14835,2.14765,2.14815,477500000.0
2008-01-18 21:37:00,2.14815,2.1487,2.14815,2.1483,265500000.0
2008-01-18 21:38:00,2.1483,2.14855,2.1483,2.14855,607000000.0
2008-01-18 21:39:00,2.14855,2.14895,2.1485,2.14885,395700000.0
2008-01-18 21:40:00,2.14885,2.14945,2.1488,2.14895,323600000.0
2008-01-18 21:41:00,2.14895,2.1493,2.14875,2.14925,519900000.0
2008-01-18 21:42:00,2.14925,2.14925,2.14895,2.14915,321100000.0
2008-01-18 21:43:00,2.14915,2.14945,2.14905,2.1493,84100000.0
2008-01-18 21:44:00,2.14925,2.14955,2.1492,2.14925,274500000.0
2008-01-18 21:45:00,2.14925,2.14935,2.14915,2.14935,136000000.0
2008-01-18 21:46:00,2.14935,2.14935,2.14785,2.1483,351900000.0
2008-01-18 21:47:00,2.1483,2.1483,2.14795,2.14805,262400000.0
2008-01-18 21:48:00,2.14805,2.14825,2.14795,2.1482,230600000.0
2008-01-18 21:49:00,2.1482,2.14835,2.148,2.14825,297600000.0
2008-01-18 21:50:00,2.14825,2.1487,2.14825,2.1487,188600000.0
2008-01-18 21:51:00,2.1487,2.1488,2.14855,2.14855,206300000.0
2008-01-18 21:52:00,2.14855,2.14875,2.14845,2.14865,205000000.0
2008-01-18 21:53:00,2.14865,2.14865,2.14835,2.14855,264000000.0
2008-01-18 21:54:00,2.14855,2.14935,2.14855,2.14875,299500000.0
2008-01-18 21:55:00,2.14875,2.14895,2.14865,2.14885,214800000.0
2008-01-18 21:56:00,2.14885,2.14905,2.14885,2.14895,190900000.0
2008-01-18 21:57:00,2.14895,2.14945,2.14895,2.14935,240600000.0
2008-01-18 21:58:00,2.14935,2.14985,2.14935,2.14965,158100000.0
2008-01-18 21:59:00,2.14965,2.14975,2.14945,2.14965,321500000.0
2008-01-18 22:00:00,2.14965,2.15005,2.1493,2.14995,186000000.0
2008-01-18 22:01:00,2.14995,2.15015,2.14975,2.1501,138300000.0
2008-01-18 22:02:00,2.1501,2.1502,2.14975,2.15005,143100000.0
2008-01-18 22:03:00,2.15005,2.15005,2.14975,2.14975,39900000.0
2008-01-18 22:04:00,2.14975,2.14985,2.1497,2.14985,6300000.0
2008-01-18 22:05:00,2.14985,2.14995,2.14975,2.14995,113100000.0
2008-01-18 22:06:00,2.14995,2.15015,2.14965,2.15015,326800000.0
2008-01-18 22:07:00,2.15015,2.1505,2.14985,2.1504,136900000.0
2008-01-18 22:08:00,2.1504,2.15065,2.15035,2.15035,206400000.0
2008-01-18 22:09:00,2.15035,2.15045,2.15035,2.15045,119200000.0
2008-01-18 22:10:00,2.15045,2.1505,2.1502,2.15045,40000000.0
2008-01-18 22:11:00,2.15045,2.15085,2.15045,2.15065,224800000.0
2008-01-18 22:12:00,2.15065,2.15085,2.15015,2.15035,181600000.0
2008-01-18 22:13:00,2.15035,2.15065,2.15005,2.15015,198400000.0
2008-01-18 22:14:00,2.15015,2.15015,2.14985,2.15005,80800000.0
2008-01-18 22:15:00,2.15005,2.15005,2.14975,2.14985,222200000.0
2008-01-18 22:16:00,2.15005,2.15005,2.14965,2.14975,156500000.0
2008-01-18 22:17:00,2.14975,2.14975,2.1495,2.14965,248400000.0
2008-01-18 22:18:00,2.14965,2.14965,2.14955,2.14965,109600000.0
2008-01-18 22:19:00,2.14965,2.14965,2.14945,2.14955,157000000.0
2008-01-18 22:20:00,2.14935,2.14955,2.14885,2.14915,159200000.0
2008-01-18 22:21:00,2.14915,2.14925,2.14885,2.14885,84800000.0
2008-01-18 22:22:00,2.14885,2.14895,2.14865,2.14865,198600000.0
2008-01-18 22:23:00,2.14865,2.14865,2.14845,2.14845,88000000.0
2008-01-18 22:24:00,2.14845,2.14845,2.14825,2.14835,100300000.0
2008-01-18 22:25:00,2.14835,2.14875,2.14835,2.14855,172000000.0
2008-01-18 22:26:00,2.14855,2.14855,2.14815,2.14855,128100000.0
2008-01-18 22:27:00,2.14855,2.14865,2.14825,2.14855,97800000.0
2008-01-18 22:28:00,2.14855,2.14875,2.1484,2.14875,128800000.0
2008-01-18 22:29:00,2.14875,2.14895,2.14845,2.14865,325899999.0
2008-01-18 22:30:00,2.14855,2.14905,2.1484,2.14895,284200000.0
2008-01-18 22:31:00,2.14895,2.1494,2.1487,2.1493,443700000.0
2008-01-18 22:32:00,2.1493,2.1493,2.1492,2.14925,81600000.0
2008-01-18 22:33:00,2.14925,2.14925,2.1491,2.14925,125600000.0
2008-01-18 22:34:00,2.14925,2.14925,2.149,2.149,42400000.0
2008-01-18 22:35:00,2.149,2.14935,2.149,2.14925,116000000.0
2008-01-18 22:36:00,2.14925,2.14955,2.14885,2.14915,417200000.0
2008-01-18 22:37:00,2.14915,2.14935,2.14885,2.14925,267100000.0
2008-01-18 22:38:00,2.14925,2.14925,2.14895,2.14915,226200000.0
2008-01-18 22:39:00,2.14915,2.14915,2.14845,2.14885,305200000.0
2008-01-18 22:40:00,2.14885,2.14895,2.14875,2.14885,202300000.0
2008-01-18 22:41:00,2.14885,2.14885,2.14855,2.14865,123800000.0
2008-01-18 22:42:00,2.14865,2.14865,2.14835,2.14835,93700000.0
2008-01-18 22:43:00,2.14835,2.14865,2.1483,2.14855,124500000.0
2008-01-18 22:44:00,2.14855,2.14975,2.14855,2.14975,357200000.0
2008-01-18 22:45:00,2.14975,2.14975,2.14935,2.14935,356800000.0
2008-01-18 22:46:00,2.14935,2.14995,2.14925,2.14925,593799998.0
2008-01-18 22:47:00,2.14925,2.14945,2.14875,2.14945,469000000.0
2008-01-18 22:48:00,2.14945,2.14955,2.14945,2.14955,72800000.0
2008-01-18 22:49:00,2.14955,2.15045,2.14945,2.15,481900001.0
2008-01-18 22:50:00,2.15,2.15045,2.14995,2.14995,318300000.0
2008-01-18 22:51:00,2.14995,2.15005,2.14975,2.14995,155700000.0
2008-01-18 22:52:00,2.15005,2.15005,2.14945,2.14965,235300000.0
2008-01-18 22:53:00,2.14965,2.15005,2.14915,2.14915,486900003.0
2008-01-18 22:54:00,2.14915,2.14965,2.149,2.14905,689300000.0
2008-01-18 22:55:00,2.14905,2.14935,2.14815,2.14885,898000002.0
2008-01-18 22:56:00,2.14885,2.14895,2.14805,2.1486,704800001.0
2008-01-18 22:57:00,2.14855,2.14915,2.14835,2.14915,404700000.0
2008-01-18 22:58:00,2.149,2.14925,2.1483,2.1483,560200000.0
2008-01-18 22:59:00,2.1483,2.14855,2.14805,2.1484,779500000.0
2008-01-18 23:00:00,2.14835,2.14875,2.14775,2.14815,322500000.0
2008-01-18 23:01:00,2.14782,2.14816,2.14778,2.14805,526000000.0
2008-01-18 23:02:00,2.1481,2.14852,2.14809,2.14809,194300000.0
2008-01-18 23:03:00,2.14801,2.14811,2.14787,2.14801,124300000.0
2008-01-18 23:04:00,2.14802,2.14826,2.14788,2.14826,151200000.0
2008-01-18 23:05:00,2.14845,2.14858,2.14826,2.14853,163700000.0
2008-01-18 23:06:00,2.14857,2.14878,2.14847,2.14859,243100000.0
2008-01-18 23:07:00,2.14858,2.14871,2.14843,2.14853,238300000.0
2008-01-18 23:08:00,2.14853,2.14853,2.14826,2.14827,229000000.0
2008-01-18 23:09:00,2.1482,2.1482,2.14754,2.14779,228500000.0
2008-01-18 23:10:00,2.14791,2.14827,2.14787,2.14815,288100000.0
2008-01-18 23:11:00,2.14817,2.14856,2.1481,2.14841,417200000.0
2008-01-18 23:12:00,2.14845,2.14863,2.14842,2.14845,343700000.0
2008-01-18 23:13:00,2.14841,2.14865,2.14829,2.14857,339000000.0
2008-01-18 23:14:00,2.1485,2.1485,2.1481,2.14811,254800000.0
2008-01-18 23:15:00,2.14809,2.14857,2.14809,2.14857,219800000.0
2008-01-18 23:16:00,2.14861,2.14868,2.14836,2.14846,338200000.0
2008-01-18 23:17:00,2.14846,2.14851,2.1482,2.14828,229600000.0
2008-01-18 23:18:00,2.14815,2.14827,2.14781,2.14781,240900000.0
2008-01-18 23:19:00,2.14777,2.14832,2.14777,2.14832,226700000.0
2008-01-18 23:20:00,2.14835,2.14862,2.14826,2.14846,242900000.0
2008-01-18 23:21:00,2.14845,2.14865,2.14841,2.14851,165900000.0
2008-01-18 23:22:00,2.14856,2.14897,2.14852,2.14884,302300000.0
2008-01-18 23:23:00,2.14881,2.14899,2.14872,2.14885,136200000.0
2008-01-18 23:24:00,2.14873,2.14899,2.14837,2.14899,76700000.0
2008-01-18 23:25:00,2.14908,2.14933,2.14907,2.14922,277000000.0
2008-01-18 23:26:00,2.14917,2.14917,2.14883,2.14896,219300000.0
2008-01-18 23:27:00,2.14885,2.14885,2.14832,2.14883,134200000.0
2008-01-18 23:28:00,2.14882,2.14891,2.14878,2.14886,126200000.0
2008-01-18 23:29:00,2.14887,2.14897,2.14878,2.14881,209900000.0
2008-01-18 23:30:00,2.14885,2.14928,2.14871,2.14928,65900000.0
2008-01-18 23:31:00,2.14919,2.1492,2.14888,2.14895,125000000.0
2008-01-18 23:32:00,2.14894,2.14937,2.14879,2.14937,113000000.0
2008-01-18 23:33:00,2.14935,2.14935,2.14872,2.1491,163800000.0
2008-01-18 23:34:00,2.14904,2.14904,2.14851,2.14851,158600000.0
2008-01-18 23:35:00,2.14844,2.14862,2.14843,2.14852,232300000.0
2008-01-18 23:36:00,2.14856,2.14883,2.14853,2.14877,320700000.0
2008-01-18 23:37:00,2.1487,2.14888,2.14851,2.14878,153800000.0
2008-01-18 23:38:00,2.14885,2.14915,2.14871,2.14902,137700000.0
2008-01-18 23:39:00,2.14895,2.14895,2.14802,2.14802,166600000.0
2008-01-18 23:40:00,2.14795,2.14826,2.14786,2.148,114800000.0
2008-01-18 23:41:00,2.14788,2.14803,2.14765,2.14803,179000000.0
2008-01-18 23:42:00,2.1481,2.14811,2.14773,2.14794,205000000.0
2008-01-18 23:43:00,2.14787,2.14787,2.14748,2.14762,268500000.0
2008-01-18 23:44:00,2.14754,2.14769,2.14724,2.14724,186000000.0
2008-01-18 23:45:00,2.14758,2.14788,2.14745,2.14784,317700000.0
2008-01-18 23:46:00,2.14787,2.14787,2.14691,2.14745,156400000.0
2008-01-18 23:47:00,2.1474,2.14763,2.14729,2.14733,111700000.0
2008-01-18 23:48:00,2.1476,2.14789,2.1476,2.1478,101100000.0
2008-01-18 23:49:00,2.14779,2.14805,2.14756,2.1478,271800000.0
2008-01-18 23:50:00,2.14785,2.14787,2.14744,2.14772,343600000.0
2008-01-18 23:51:00,2.14771,2.14792,2.14729,2.14734,330400000.0
2008-01-18 23:52:00,2.14722,2.14745,2.14695,2.14698,269300000.0
2008-01-18 23:53:00,2.1469,2.14717,2.14686,2.14697,240500000.0
2008-01-18 23:54:00,2.14695,2.14699,2.14667,2.14674,181400000.0
2008-01-18 23:55:00,2.14668,2.14681,2.14626,2.14634,127500000.0
2008-01-18 23:56:00,2.14645,2.14676,2.14645,2.14668,63500000.0
2008-01-18 23:57:00,2.14673,2.14681,2.14662,2.1467,315500000.0
2008-01-18 23:58:00,2.14684,2.14692,2.1462,2.14692,203200000.0
2008-01-18 23:59:00,2.14698,2.14707,2.1466,2.14677,187100000.0
2008-01-21 00:00:00,2.15207,2.1523,2.15169,2.1523,212100000.0
2008-01-21 00:01:00,2.15226,2.15229,2.15165,2.15165,216700000.0
2008-01-21 00:02:00,2.15218,2.15244,2.15178,2.1521,302800000.0
2008-01-21 00:03:00,2.15247,2.15255,2.15181,2.15217,180700000.0
2008-01-21 00:04:00,2.15222,2.15261,2.15181,2.15215,250600000.0
2008-01-21 00:05:00,2.15217,2.15244,2.15143,2.15168,261400000.0
2008-01-21 00:06:00,2.15166,2.15166,2.15128,2.15159,205000000.0
2008-01-21 00:07:00,2.15144,2.15189,2.15125,2.15161,262000000.0
2008-01-21 00:08:00,2.15157,2.15183,2.15127,2.15151,251200000.0
2008-01-21 00:09:00,2.15144,2.15179,2.1512,2.15156,191300000.0
2008-01-21 00:10:00,2.15172,2.15198,2.15136,2.15162,192400000.0
2008-01-21 00:11:00,2.15163,2.152,2.15157,2.15161,175600000.0
2008-01-21 00:12:00,2.15174,2.15196,2.15153,2.15153,193200000.0
2008-01-21 00:13:00,2.1513,2.1519,2.1513,2.1518,33000000.0
2008-01-21 00:14:00,2.1518,2.1521,2.1512,2.152,69400000.0
2008-01-21 00:15:00,2.152,2.1522,2.1513,2.1519,137600000.0
2008-01-21 00:16:00,2.1519,2.1519,2.1512,2.1519,132300000.0
2008-01-21 00:17:00,2.1519,2.1519,2.1519,2.1519,55200000.0
2008-01-21 00:18:00,2.1519,2.1519,2.1518,2.1519,7000000.0
2008-01-21 00:19:00,2.1519,2.1523,2.1504,2.1523,95700000.0
2008-01-21 00:20:00,2.1523,2.1524,2.1522,2.1524,72500000.0
2008-01-21 00:21:00,2.1523,2.1524,2.1517,2.1517,34900000.0
2008-01-21 00:22:00,2.1523,2.1527,2.1517,2.1523,103700000.0
2008-01-21 00:23:00,2.1523,2.1525,2.1516,2.1519,74000000.0
2008-01-21 00:24:00,2.1519,2.1521,2.1518,2.1518,49800000.0
2008-01-21 00:25:00,2.1518,2.152,2.1515,2.1515,110900000.0
2008-01-21 00:26:00,2.1515,2.1518,2.1515,2.1518,70500000.0
2008-01-21 00:27:00,2.1518,2.1519,2.1514,2.1515,148200000.0
2008-01-21 00:28:00,2.1516,2.1519,2.1515,2.1519,108100000.0
2008-01-21 00:29:00,2.1517,2.1518,2.1513,2.1518,87300000.0
2008-01-21 00:30:00,2.15185,2.15187,2.15145,2.15148,470800000.0
2008-01-21 00:31:00,2.1519,2.15195,2.1519,2.1519,21800000.0
2008-01-21 00:32:00,2.1519,2.15205,2.15175,2.15195,57200000.0
2008-01-21 00:33:00,2.15205,2.15215,2.15185,2.1521,84000000.0
2008-01-21 00:34:00,2.152,2.152,2.1515,2.1515,26900000.0
2008-01-21 00:35:00,2.1515,2.152,2.1515,2.152,24400000.0
2008-01-21 00:36:00,2.1521,2.1522,2.1521,2.1521,47000000.0
2008-01-21 00:37:00,2.152,2.152,2.15155,2.15155,18700000.0
2008-01-21 00:38:00,2.15155,2.15165,2.15125,2.15165,10200000.0
2008-01-21 00:39:00,2.1517,2.15195,2.1517,2.15195,16900000.0
2008-01-21 00:40:00,2.15195,2.15195,2.15195,2.15195,7200000.0
2008-01-21 00:41:00,2.15175,2.1518,2.1514,2.1514,68100000.0
2008-01-21 00:42:00,2.1517,2.15195,2.1508,2.15195,63400000.0
2008-01-21 00:43:00,2.152,2.152,2.1512,2.1512,4400000.0
2008-01-21 00:44:00,2.152,2.152,2.152,2.152,19200000.0
2008-01-21 00:45:00,2.1521,2.1521,2.152,2.1521,36000000.0
2008-01-21 00:46:00,2.1521,2.1521,2.1511,2.1512,13100000.0
2008-01-21 00:47:00,2.1511,2.1521,2.1511,2.1521,47800000.0
2008-01-21 00:48:00,2.1521,2.15215,2.15175,2.15205,139300000.0
2008-01-21 00:49:00,2.15205,2.15225,2.15115,2.15215,49300000.0
2008-01-21 00:50:00,2.15205,2.15215,2.15175,2.15185,63300000.0
2008-01-21 00:51:00,2.15175,2.15195,2.15175,2.1518,22400000.0
2008-01-21 00:52:00,2.1518,2.1521,2.1516,2.1521,35800000.0
2008-01-21 00:53:00,2.1521,2.1524,2.152,2.1524,55100000.0
2008-01-21 00:54:00,2.1524,2.1524,2.1522,2.1522,4800000.0
2008-01-21 00:55:00,2.1522,2.15255,2.1522,2.15255,6000000.0
2008-01-21 00:56:00,2.15255,2.15265,2.15235,2.15235,13400000.0
2008-01-21 00:57:00,2.15235,2.15235,2.15235,2.15235,1200000.0
2008-01-21 00:58:00,2.15234,2.15238,2.15203,2.15203,162500000.0
2008-01-21 00:59:00,2.152,2.1526,2.152,2.15235,32200000.0
2008-01-21 01:00:00,2.15235,2.1526,2.15235,2.15245,39400000.0
2008-01-21 01:01:00,2.15225,2.1534,2.15225,2.1532,134900000.0
2008-01-21 01:02:00,2.1532,2.1532,2.15225,2.15235,142300000.0
2008-01-21 01:03:00,2.15235,2.1527,2.1523,2.1526,28800000.0
2008-01-21 01:04:00,2.1526,2.1526,2.1522,2.15245,78200000.0
2008-01-21 01:05:00,2.15245,2.15295,2.15235,2.15295,184700000.0
2008-01-21 01:06:00,2.15295,2.1533,2.15295,2.1531,165600000.0
2008-01-21 01:07:00,2.1531,2.15375,2.15305,2.15375,170100000.0
2008-01-21 01:08:00,2.15375,2.15405,2.15365,2.15405,102800000.0
2008-01-21 01:09:00,2.15405,2.15415,2.15395,2.15415,59400000.0
2008-01-21 01:10:00,2.15415,2.1542,2.15395,2.15395,54800000.0
2008-01-21 01:11:00,2.15395,2.15435,2.15395,2.1543,64000000.0
2008-01-21 01:12:00,2.1543,2.1548,2.15425,2.15455,241400000.0
2008-01-21 01:13:00,2.15455,2.1548,2.1545,2.15455,166100000.0
2008-01-21 01:14:00,2.15455,2.15475,2.1545,2.1546,144000000.0
2008-01-21 01:15:00,2.1546,2.15465,2.1545,2.1545,153600000.0
2008-01-21 01:16:00,2.1545,2.15475,2.1544,2.15475,64800000.0
2008-01-21 01:17:00,2.15475,2.15475,2.15465,2.15465,55200000.0
2008-01-21 01:18:00,2.15465,2.15465,2.15445,2.15445,52800000.0
2008-01-21 01:19:00,2.15445,2.1549,2.1543,2.15445,161300000.0
2008-01-21 01:20:00,2.15435,2.15455,2.15435,2.15455,112700000.0
2008-01-21 01:21:00,2.15455,2.1548,2.15445,2.15465,42600000.0
2008-01-21 01:22:00,2.15465,2.15565,2.15465,2.15535,228000000.0
2008-01-21 01:23:00,2.15535,2.15535,2.15495,2.15495,219000000.0
2008-01-21 01:24:00,2.15495,2.15495,2.15435,2.1548,147100000.0
2008-01-21 01:25:00,2.1548,2.15505,2.15455,2.15485,133400000.0
2008-01-21 01:26:00,2.15485,2.15485,2.15445,2.15455,73000000.0
2008-01-21 01:27:00,2.15455,2.15465,2.15345,2.1545,346100000.0
2008-01-21 01:28:00,2.1545,2.1548,2.1544,2.1548,223600000.0
2008-01-21 01:29:00,2.1548,2.15495,2.1544,2.1546,144400000.0
2008-01-21 01:30:00,2.1546,2.1546,2.1542,2.1542,89300000.0
2008-01-21 01:31:00,2.1542,2.1544,2.15415,2.1542,96800000.0
2008-01-21 01:32:00,2.1542,2.1543,2.15395,2.1542,63600000.0
2008-01-21 01:33:00,2.1542,2.1544,2.1542,2.1544,1300000.0
2008-01-21 01:34:00,2.1544,2.1544,2.1542,2.15435,54800000.0
2008-01-21 01:35:00,2.15435,2.1545,2.15425,2.1544,217200000.0
2008-01-21 01:36:00,2.1544,2.1544,2.1542,2.1543,199300000.0
2008-01-21 01:37:00,2.1543,2.1544,2.1543,2.15435,79200000.0
2008-01-21 01:38:00,2.15435,2.1544,2.15425,2.1544,91200000.0
2008-01-21 01:39:00,2.1544,2.1549,2.1542,2.1547,252200000.0
2008-01-21 01:40:00,2.1547,2.15505,2.1547,2.15505,169600000.0
2008-01-21 01:41:00,2.15505,2.15505,2.15485,2.15485,163600000.0
2008-01-21 01:42:00,2.15485,2.15485,2.15445,2.15475,222800000.0
2008-01-21 01:43:00,2.15475,2.15495,2.15445,2.15495,127800000.0
2008-01-21 01:44:00,2.15485,2.15535,2.15475,2.15485,326400000.0
2008-01-21 01:45:00,2.15535,2.15565,2.15445,2.15495,343499999.0
2008-01-21 01:46:00,2.15495,2.15495,2.15455,2.1548,177300000.0
2008-01-21 01:47:00,2.1548,2.1552,2.15465,2.1551,224000000.0
2008-01-21 01:48:00,2.1551,2.15535,2.1549,2.15515,266900000.0
2008-01-21 01:49:00,2.1552,2.1553,2.15505,2.1552,160800000.0
2008-01-21 01:50:00,2.1552,2.15545,2.155,2.1554,135900000.0
2008-01-21 01:51:00,2.1554,2.15555,2.1553,2.1553,129600000.0
2008-01-21 01:52:00,2.1553,2.15535,2.15495,2.15535,206100000.0
2008-01-21 01:53:00,2.15535,2.15535,2.15445,2.15495,334900000.0
2008-01-21 01:54:00,2.1552,2.15525,2.15455,2.15505,406100000.0
2008-01-21 01:55:00,2.15505,2.1553,2.1546,2.1548,249600000.0
2008-01-21 01:56:00,2.1548,2.15505,2.15465,2.15475,108000000.0
2008-01-21 01:57:00,2.15475,2.15485,2.15445,2.1548,86900000.0
2008-01-21 01:58:00,2.1548,2.1548,2.15425,2.15475,180700000.0
2008-01-21 01:59:00,2.15475,2.15505,2.15385,2.1546,168000000.0
2008-01-21 02:00:00,2.1546,2.1546,2.15415,2.15435,275299999.0
2008-01-21 02:01:00,2.15435,2.15535,2.15425,2.1549,319200000.0
2008-01-21 02:02:00,2.1549,2.15515,2.15425,2.1546,388000000.0
2008-01-21 02:03:00,2.1546,2.1548,2.15425,2.15445,292000000.0
2008-01-21 02:04:00,2.1544,2.1544,2.1539,2.15405,243200000.0
2008-01-21 02:05:00,2.15405,2.1542,2.15375,2.1541,209600000.0
2008-01-21 02:06:00,2.1541,2.1542,2.15315,2.1535,645200000.0
2008-01-21 02:07:00,2.1535,2.1556,2.15325,2.15415,626700000.0
2008-01-21 02:08:00,2.15415,2.15435,2.15345,2.154,355400000.0
2008-01-21 02:09:00,2.154,2.1546,2.1536,2.15405,348000000.0
2008-01-21 02:10:00,2.15405,2.15445,2.15305,2.1532,357700000.0
2008-01-21 02:11:00,2.15315,2.1533,2.15245,2.15275,891400000.0
2008-01-21 02:12:00,2.15275,2.15295,2.15235,2.15245,414700000.0
2008-01-21 02:13:00,2.15245,2.15295,2.1519,2.15255,679800000.0
2008-01-21 02:14:00,2.15255,2.1529,2.1523,2.15285,375500000.0
2008-01-21 02:15:00,2.15285,2.1535,2.15215,2.15215,579700000.0
2008-01-21 02:16:00,2.15235,2.15285,2.15215,2.15275,515700000.0
2008-01-21 02:17:00,2.1527,2.15305,2.15245,2.15245,193600000.0
2008-01-21 02:18:00,2.15245,2.15245,2.15185,2.1521,573700000.0
2008-01-21 02:19:00,2.1521,2.15315,2.15195,2.15255,573500000.0
2008-01-21 02:20:00,2.15255,2.15275,2.15185,2.15255,711699999.0
2008-01-21 02:21:00,2.15255,2.15345,2.15215,2.15275,477000000.0
2008-01-21 02:22:00,2.15275,2.1539,2.15255,2.15335,431600000.0
2008-01-21 02:23:00,2.15335,2.1537,2.1533,2.1536,297500000.0
2008-01-21 02:24:00,2.1536,2.1538,2.1531,2.1534,199200000.0
2008-01-21 02:25:00,2.1534,2.1534,2.15185,2.15215,508500000.0
2008-01-21 02:26:00,2.15225,2.15255,2.15215,2.15225,402800000.0
2008-01-21 02:27:00,2.1523,2.15275,2.15215,2.15265,290400000.0
2008-01-21 02:28:00,2.15255,2.1534,2.15225,2.1534,309600000.0
2008-01-21 02:29:00,2.1534,2.1534,2.1522,2.1525,407100000.0
2008-01-21 02:30:00,2.1525,2.15265,2.15185,2.1526,393400000.0
2008-01-21 02:31:00,2.15255,2.15315,2.15235,2.153,268800000.0
2008-01-21 02:32:00,2.153,2.1534,2.15285,2.153,379200000.0
2008-01-21 02:33:00,2.15315,2.1533,2.152,2.15245,410400000.0
2008-01-21 02:34:00,2.1524,2.15255,2.15225,2.1524,280800000.0
2008-01-21 02:35:00,2.1524,2.15255,2.15215,2.1525,408700000.0
2008-01-21 02:36:00,2.1525,2.15295,2.1525,2.15275,519600000.0
2008-01-21 02:37:00,2.15275,2.1532,2.1524,2.15305,345900000.0
2008-01-21 02:38:00,2.15305,2.15305,2.1525,2.1526,224300000.0
2008-01-21 02:39:00,2.15225,2.1528,2.1522,2.1524,401600000.0
2008-01-21 02:40:00,2.1524,2.1532,2.15225,2.15245,531200000.0
2008-01-21 02:41:00,2.15255,2.15295,2.15035,2.15215,910400000.0
2008-01-21 02:42:00,2.15215,2.15255,2.15165,2.15205,455300000.0
2008-01-21 02:43:00,2.1524,2.1524,2.15175,2.15185,283200000.0
2008-01-21 02:44:00,2.15185,2.1522,2.15185,2.15195,355200000.0
2008-01-21 02:45:00,2.15195,2.1521,2.15175,2.15175,273400000.0
2008-01-21 02:46:00,2.15175,2.15325,2.15175,2.15315,450400000.0
2008-01-21 02:47:00,2.15315,2.1546,2.15275,2.15395,483600000.0
2008-01-21 02:48:00,2.15395,2.1541,2.15335,2.15335,234200000.0
2008-01-21 02:49:00,2.15345,2.15365,2.15275,2.15325,320100000.0
2008-01-21 02:50:00,2.15325,2.15355,2.1531,2.15315,217200000.0
2008-01-21 02:51:00,2.15315,2.15335,2.15305,2.1533,245300000.0
2008-01-21 02:52:00,2.1533,2.15355,2.1533,2.1535,105300000.0
2008-01-21 02:53:00,2.1535,2.1538,2.15335,2.1537,132000000.0
2008-01-21 02:54:00,2.1537,2.1545,2.15345,2.15415,490000000.0
2008-01-21 02:55:00,2.15415,2.1542,2.15355,2.1536,324300000.0
2008-01-21 02:56:00,2.1536,2.1538,2.15355,2.1538,205700000.0
2008-01-21 02:57:00,2.1538,2.154,2.15375,2.15385,241700000.0
2008-01-21 02:58:00,2.15385,2.154,2.15385,2.154,158700000.0
2008-01-21 02:59:00,2.154,2.15445,2.15365,2.15425,464400000.0
2008-01-21 03:00:00,2.15415,2.15495,2.15325,2.15485,502299997.0
2008-01-21 03:01:00,2.15485,2.15485,2.1539,2.1543,320800000.0
2008-01-21 03:02:00,2.1543,2.15465,2.15375,2.15385,533500000.0
2008-01-21 03:03:00,2.15385,2.15435,2.15325,2.1539,752200000.0
2008-01-21 03:04:00,2.15375,2.15395,2.15325,2.1537,485000000.0
2008-01-21 03:05:00,2.1537,2.1539,2.1535,2.15385,350700000.0
2008-01-21 03:06:00,2.15385,2.15395,2.15345,2.15375,332400000.0
2008-01-21 03:07:00,2.15375,2.1542,2.15355,2.154,260800000.0
2008-01-21 03:08:00,2.15395,2.15465,2.15385,2.15425,704300000.0
2008-01-21 03:09:00,2.15425,2.1544,2.1535,2.15355,256900000.0
2008-01-21 03:10:00,2.15355,2.1537,2.15295,2.15335,536400000.0
2008-01-21 03:11:00,2.15345,2.15395,2.15335,2.15395,247200000.0
2008-01-21 03:12:00,2.15395,2.15395,2.15335,2.1537,500100000.0
2008-01-21 03:13:00,2.1537,2.15375,2.15345,2.15355,301600000.0
2008-01-21 03:14:00,2.15355,2.15385,2.15325,2.15355,591499998.0
2008-01-21 03:15:00,2.15355,2.15355,2.1532,2.15345,205000000.0
2008-01-21 03:16:00,2.15345,2.15345,2.15325,2.1534,175500000.0
2008-01-21 03:17:00,2.1534,2.1534,2.15305,2.1533,162800000.0
2008-01-21 03:18:00,2.1533,2.1533,2.153,2.15305,141900000.0
2008-01-21 03:19:00,2.15315,2.15325,2.15315,2.15325,76800000.0
2008-01-21 03:20:00,2.15335,2.1534,2.15225,2.15275,745300000.0
2008-01-21 03:21:00,2.15275,2.1533,2.15275,2.15325,460700000.0
2008-01-21 03:22:00,2.15325,2.15325,2.15285,2.1532,362400000.0
2008-01-21 03:23:00,2.15315,2.15355,2.15235,2.1533,545900000.0
2008-01-21 03:24:00,2.1532,2.1533,2.15315,2.15315,203400000.0
2008-01-21 03:25:00,2.15315,2.1532,2.15275,2.15295,173300000.0
2008-01-21 03:26:00,2.15295,2.1532,2.15285,2.15295,196200000.0
2008-01-21 03:27:00,2.15295,2.153,2.1526,2.15265,223200000.0
2008-01-21 03:28:00,2.15265,2.15275,2.15245,2.15275,378400000.0
2008-01-21 03:29:00,2.15275,2.153,2.15275,2.15285,407500000.0
2008-01-21 03:30:00,2.15305,2.15305,2.15245,2.15245,433500000.0
2008-01-21 03:31:00,2.1526,2.1526,2.15205,2.1523,486400000.0
2008-01-21 03:32:00,2.15225,2.1527,2.15225,2.15265,324100000.0
2008-01-21 03:33:00,2.15265,2.1527,2.15245,2.1526,97400000.0
2008-01-21 03:34:00,2.1526,2.15285,2.1523,2.15265,173500000.0
2008-01-21 03:35:00,2.1528,2.1533,2.15275,2.1533,372000000.0
2008-01-21 03:36:00,2.1533,2.1533,2.15315,2.15325,622100000.0
2008-01-21 03:37:00,2.15325,2.15335,2.15325,2.15325,508100000.0
2008-01-21 03:38:00,2.15325,2.15325,2.15285,2.1531,112500000.0
2008-01-21 03:39:00,2.1531,2.15345,2.15305,2.15315,106900000.0
2008-01-21 03:40:00,2.15305,2.15315,2.1528,2.153,111200000.0
2008-01-21 03:41:00,2.153,2.15325,2.1527,2.15325,53600000.0
2008-01-21 03:42:00,2.15315,2.15315,2.1528,2.1528,88800000.0
2008-01-21 03:43:00,2.1528,2.15305,2.1528,2.15285,78100000.0
2008-01-21 03:44:00,2.15285,2.1531,2.15275,2.15285,136300000.0
2008-01-21 03:45:00,2.15285,2.15295,2.15285,2.15285,158400000.0
2008-01-21 03:46:00,2.15285,2.15285,2.1528,2.15285,96800000.0
2008-01-21 03:47:00,2.15285,2.1529,2.15245,2.1526,210700000.0
2008-01-21 03:48:00,2.1526,2.15275,2.1525,2.15275,125100000.0
2008-01-21 03:49:00,2.1525,2.1528,2.15185,2.15215,295000001.0
2008-01-21 03:50:00,2.1517,2.1524,2.1517,2.15225,548400000.0
2008-01-21 03:51:00,2.1523,2.1523,2.15215,2.1522,81400000.0
2008-01-21 03:52:00,2.1522,2.15225,2.15175,2.15175,119700000.0
2008-01-21 03:53:00,2.15185,2.15185,2.15165,2.1517,301500000.0
2008-01-21 03:54:00,2.1517,2.15175,2.15155,2.1516,110200000.0
2008-01-21 03:55:00,2.1516,2.1518,2.15145,2.1517,264500000.0
2008-01-21 03:56:00,2.15175,2.15195,2.15145,2.15175,524700000.0
2008-01-21 03:57:00,2.15175,2.15215,2.15165,2.15215,335400000.0
2008-01-21 03:58:00,2.1522,2.15225,2.15185,2.15205,499000000.0
2008-01-21 03:59:00,2.15205,2.15205,2.15175,2.1518,172500000.0
2008-01-21 04:00:00,2.1518,2.15195,2.1515,2.15155,293500000.0
2008-01-21 04:01:00,2.15155,2.1519,2.1514,2.1518,223600000.0
2008-01-21 04:02:00,2.15185,2.152,2.15175,2.15195,428600000.0
2008-01-21 04:03:00,2.1519,2.15205,2.15165,2.15195,508900000.0
2008-01-21 04:04:00,2.15195,2.15205,2.15185,2.15205,285000000.0
2008-01-21 04:05:00,2.152,2.15235,2.15195,2.15235,219300000.0
2008-01-21 04:06:00,2.15235,2.15245,2.15205,2.15235,197600000.0
2008-01-21 04:07:00,2.15235,2.15255,2.1523,2.15245,178400000.0
2008-01-21 04:08:00,2.15245,2.1525,2.15225,2.15225,192500000.0
2008-01-21 04:09:00,2.15225,2.1524,2.15215,2.15225,328000000.0
2008-01-21 04:10:00,2.15225,2.15255,2.15215,2.15255,258600000.0
2008-01-21 04:11:00,2.15255,2.15265,2.15205,2.15245,425800000.0
2008-01-21 04:12:00,2.15245,2.15255,2.15215,2.15215,307800000.0
2008-01-21 04:13:00,2.15215,2.15255,2.15215,2.1525,210100000.0
2008-01-21 04:14:00,2.1525,2.15265,2.15215,2.1524,337000000.0
2008-01-21 04:15:00,2.15245,2.15245,2.15215,2.15235,452100000.0
2008-01-21 04:16:00,2.15235,2.1524,2.15225,2.15235,236700000.0
2008-01-21 04:17:00,2.15235,2.15275,2.15235,2.15275,168900000.0
2008-01-21 04:18:00,2.15275,2.15295,2.1526,2.1526,324800000.0
2008-01-21 04:19:00,2.1526,2.1526,2.15225,2.15235,316800000.0
2008-01-21 04:20:00,2.15235,2.15265,2.15215,2.15235,421500000.0
2008-01-21 04:21:00,2.15235,2.1526,2.15235,2.1526,446200000.0
2008-01-21 04:22:00,2.1526,2.15305,2.15255,2.15275,265200000.0
2008-01-21 04:23:00,2.15275,2.15275,2.15255,2.15255,212400000.0
2008-01-21 04:24:00,2.15255,2.15255,2.1524,2.15245,161200000.0
2008-01-21 04:25:00,2.15245,2.15315,2.15235,2.15275,630000001.0
2008-01-21 04:26:00,2.15275,2.153,2.1523,2.1526,495200000.0
2008-01-21 04:27:00,2.15235,2.1526,2.15225,2.15235,303700000.0
2008-01-21 04:28:00,2.15235,2.15305,2.15235,2.1529,361700000.0
2008-01-21 04:29:00,2.1529,2.15315,2.1529,2.15315,407900000.0
2008-01-21 04:30:00,2.15315,2.15325,2.15175,2.15325,736200000.0
2008-01-21 04:31:00,2.15315,2.15385,2.15295,2.15305,779500001.0
2008-01-21 04:32:00,2.15305,2.15335,2.15245,2.15245,294400000.0
2008-01-21 04:33:00,2.15245,2.15325,2.15215,2.15315,524800000.0
2008-01-21 04:34:00,2.15315,2.15315,2.15245,2.15255,306100000.0
2008-01-21 04:35:00,2.1533,2.15365,2.15245,2.15265,542500000.0
2008-01-21 04:36:00,2.15275,2.15365,2.15215,2.1535,324100000.0
2008-01-21 04:37:00,2.15355,2.15355,2.1528,2.1532,187200000.0
2008-01-21 04:38:00,2.1532,2.1533,2.153,2.15325,60800000.0
2008-01-21 04:39:00,2.15325,2.1537,2.15325,2.1535,210900000.0
2008-01-21 04:40:00,2.1535,2.1537,2.153,2.153,230300000.0
2008-01-21 04:41:00,2.153,2.15335,2.15295,2.153,238800000.0
2008-01-21 04:42:00,2.153,2.1531,2.1527,2.1531,227200000.0
2008-01-21 04:43:00,2.1531,2.1532,2.1527,2.15315,71200000.0
2008-01-21 04:44:00,2.1531,2.15315,2.15295,2.15305,236000000.0
2008-01-21 04:45:00,2.15305,2.15305,2.15285,2.15305,135600000.0
2008-01-21 04:46:00,2.15305,2.15305,2.15285,2.15285,247800000.0
2008-01-21 04:47:00,2.15285,2.1532,2.15245,2.15305,123200000.0
2008-01-21 04:48:00,2.15305,2.15325,2.15245,2.15325,218400000.0
2008-01-21 04:49:00,2.15325,2.15325,2.1531,2.1531,130100000.0
2008-01-21 04:50:00,2.1531,2.15315,2.1529,2.15295,181600000.0
2008-01-21 04:51:00,2.15295,2.15295,2.15275,2.15295,261700000.0
2008-01-21 04:52:00,2.15295,2.15295,2.15285,2.15285,83700000.0
2008-01-21 04:53:00,2.15285,2.15305,2.15285,2.15305,99600000.0
2008-01-21 04:54:00,2.15305,2.15305,2.1529,2.153,90600000.0
2008-01-21 04:55:00,2.153,2.15305,2.15285,2.15305,157500000.0
2008-01-21 04:56:00,2.15305,2.15305,2.15285,2.15295,180200000.0
2008-01-21 04:57:00,2.15295,2.153,2.1529,2.15295,12900000.0
2008-01-21 04:58:00,2.153,2.15315,2.1529,2.1531,123300000.0
2008-01-21 04:59:00,2.1531,2.15315,2.153,2.15305,101100000.0
2008-01-21 05:00:00,2.15305,2.15315,2.153,2.15315,156800000.0
2008-01-21 05:01:00,2.15315,2.15325,2.15315,2.15315,110400000.0
2008-01-21 05:02:00,2.15315,2.1533,2.15305,2.15325,144700000.0
2008-01-21 05:03:00,2.15315,2.1532,2.15285,2.15305,351600000.0
2008-01-21 05:04:00,2.15305,2.1533,2.15295,2.15315,390900000.0
2008-01-21 05:05:00,2.15315,2.1533,2.15295,2.1533,230900000.0
2008-01-21 05:06:00,2.1533,2.1533,2.153,2.1533,52100000.0
2008-01-21 05:07:00,2.1533,2.1534,2.15315,2.15315,139200000.0
2008-01-21 05:08:00,2.15315,2.15335,2.1531,2.1533,222100000.0
2008-01-21 05:09:00,2.1533,2.15335,2.15295,2.15295,160800000.0
2008-01-21 05:10:00,2.15295,2.15335,2.15295,2.15315,93900000.0
2008-01-21 05:11:00,2.1533,2.15345,2.15295,2.15295,79400000.0
2008-01-21 05:12:00,2.15305,2.15345,2.15295,2.15325,83100000.0
2008-01-21 05:13:00,2.15325,2.15325,2.15285,2.15295,251100000.0
2008-01-21 05:14:00,2.15315,2.15325,2.15285,2.15295,387900002.0
2008-01-21 05:15:00,2.15295,2.15315,2.15295,2.153,136300000.0
2008-01-21 05:16:00,2.153,2.1532,2.153,2.1532,123100000.0
2008-01-21 05:17:00,2.1532,2.1533,2.15315,2.15325,104800000.0
2008-01-21 05:18:00,2.15325,2.15325,2.15315,2.15315,156000000.0
2008-01-21 05:19:00,2.15315,2.1532,2.15305,2.15305,105600000.0
2008-01-21 05:20:00,2.15305,2.15315,2.1528,2.15315,100100000.0
2008-01-21 05:21:00,2.1531,2.1532,2.1531,2.15315,67800000.0
2008-01-21 05:22:00,2.15315,2.15315,2.15275,2.15315,85800000.0
2008-01-21 05:23:00,2.15315,2.15315,2.15295,2.15295,79200000.0
2008-01-21 05:24:00,2.15295,2.153,2.15295,2.15295,53600000.0
2008-01-21 05:25:00,2.1528,2.15305,2.1528,2.15305,201600000.0
2008-01-21 05:26:00,2.15305,2.15325,2.15305,2.1531,109600000.0
2008-01-21 05:27:00,2.1531,2.1531,2.153,2.153,111200000.0
2008-01-21 05:28:00,2.153,2.153,2.153,2.153,20800000.0
2008-01-21 05:29:00,2.153,2.1531,2.1529,2.15305,95100000.0
2008-01-21 05:30:00,2.15305,2.15335,2.15295,2.15335,147300000.0
2008-01-21 05:31:00,2.15335,2.15335,2.15245,2.1527,223000000.0
2008-01-21 05:32:00,2.15265,2.153,2.1525,2.153,262600000.0
2008-01-21 05:33:00,2.153,2.15305,2.1527,2.15285,325900000.0
2008-01-21 05:34:00,2.15285,2.15305,2.15285,2.1529,151900000.0
2008-01-21 05:35:00,2.1529,2.15295,2.15265,2.15295,206300000.0
2008-01-21 05:36:00,2.15295,2.153,2.15265,2.153,259800000.0
2008-01-21 05:37:00,2.153,2.15325,2.153,2.153,65800000.0
2008-01-21 05:38:00,2.153,2.15305,2.1529,2.15305,215200000.0
2008-01-21 05:39:00,2.15305,2.1535,2.15305,2.15345,200000000.0
2008-01-21 05:40:00,2.15345,2.15345,2.15325,2.1533,180800000.0
2008-01-21 05:41:00,2.1533,2.1536,2.15315,2.1536,239200000.0
2008-01-21 05:42:00,2.1536,2.15385,2.15355,2.1537,124800000.0
2008-01-21 05:43:00,2.1537,2.1537,2.1536,2.1536,80800000.0
2008-01-21 05:44:00,2.1536,2.1536,2.15295,2.1533,176400000.0
2008-01-21 05:45:00,2.1533,2.15335,2.1532,2.15325,86000000.0
2008-01-21 05:46:00,2.15335,2.15335,2.15325,2.15325,155200000.0
2008-01-21 05:47:00,2.15325,2.15335,2.15325,2.15335,132800000.0
2008-01-21 05:48:00,2.15335,2.15355,2.15335,2.15355,125600000.0
2008-01-21 05:49:00,2.15355,2.15355,2.1535,2.15355,180800000.0
2008-01-21 05:50:00,2.15325,2.1536,2.15325,2.1536,315500000.0
2008-01-21 05:51:00,2.15365,2.15445,2.1536,2.15445,300800000.0
2008-01-21 05:52:00,2.15445,2.15445,2.15395,2.15435,402200000.0
2008-01-21 05:53:00,2.15435,2.15485,2.1543,2.15455,374400000.0
2008-01-21 05:54:00,2.15455,2.15455,2.15425,2.15425,236000000.0
2008-01-21 05:55:00,2.15425,2.15485,2.15425,2.15485,360300000.0
2008-01-21 05:56:00,2.15475,2.15555,2.15475,2.15545,846500000.0
2008-01-21 05:57:00,2.15545,2.15565,2.15505,2.1553,229700000.0
2008-01-21 05:58:00,2.1553,2.15585,2.15495,2.15555,596600000.0
2008-01-21 05:59:00,2.15545,2.1566,2.15545,2.15655,580600000.0
2008-01-21 06:00:00,2.15665,2.1576,2.156,2.15625,623100000.0
2008-01-21 06:01:00,2.15625,2.15695,2.1562,2.15685,706800000.0
2008-01-21 06:02:00,2.15665,2.15705,2.15645,2.15645,655600000.0
2008-01-21 06:03:00,2.15645,2.15685,2.1557,2.15585,511300000.0
2008-01-21 06:04:00,2.15585,2.15605,2.15515,2.15545,719000000.0
2008-01-21 06:05:00,2.15545,2.15585,2.1553,2.15545,482100000.0
2008-01-21 06:06:00,2.15545,2.1562,2.15535,2.15595,448800000.0
2008-01-21 06:07:00,2.15595,2.15675,2.1558,2.15645,644800000.0
2008-01-21 06:08:00,2.15645,2.1567,2.1563,2.1564,232000000.0
2008-01-21 06:09:00,2.1564,2.15645,2.1563,2.15645,176800000.0
2008-01-21 06:10:00,2.15645,2.1569,2.15635,2.15645,273200000.0
2008-01-21 06:11:00,2.15645,2.15645,2.15565,2.15565,418700000.0
2008-01-21 06:12:00,2.1557,2.15585,2.15545,2.15545,130300000.0
2008-01-21 06:13:00,2.15545,2.15585,2.15535,2.15545,236000000.0
2008-01-21 06:14:00,2.15545,2.15575,2.15535,2.15555,363500001.0
2008-01-21 06:15:00,2.15555,2.15595,2.15555,2.15585,178500000.0
2008-01-21 06:16:00,2.15585,2.15585,2.15565,2.15575,223800000.0
2008-01-21 06:17:00,2.1557,2.15595,2.1556,2.15575,199000000.0
2008-01-21 06:18:00,2.15575,2.15585,2.15575,2.15585,90800000.0
2008-01-21 06:19:00,2.15585,2.15595,2.15565,2.1558,76700000.0
2008-01-21 06:20:00,2.15585,2.15585,2.15565,2.15575,107800000.0
2008-01-21 06:21:00,2.15575,2.15595,2.15565,2.15575,65700000.0
2008-01-21 06:22:00,2.15575,2.15585,2.1557,2.15575,118500000.0
2008-01-21 06:23:00,2.15575,2.1561,2.1557,2.15595,253200000.0
2008-01-21 06:24:00,2.15595,2.15605,2.15535,2.1554,634799999.0
2008-01-21 06:25:00,2.15545,2.15595,2.155,2.15525,479000000.0
2008-01-21 06:26:00,2.15525,2.15555,2.1545,2.15455,571700000.0
2008-01-21 06:27:00,2.15465,2.15525,2.15465,2.15495,517200000.0
2008-01-21 06:28:00,2.15495,2.15515,2.15495,2.15515,205100000.0
2008-01-21 06:29:00,2.15515,2.15535,2.155,2.15505,76800000.0
2008-01-21 06:30:00,2.15505,2.15515,2.15485,2.15495,124600000.0
2008-01-21 06:31:00,2.15495,2.155,2.15455,2.15485,222400000.0
2008-01-21 06:32:00,2.15485,2.15485,2.15405,2.15475,440000000.0
2008-01-21 06:33:00,2.1548,2.15505,2.15465,2.15495,370000000.0
2008-01-21 06:34:00,2.15485,2.155,2.15455,2.15455,580200000.0
2008-01-21 06:35:00,2.15465,2.15535,2.15445,2.1552,839000000.0
2008-01-21 06:36:00,2.15525,2.15565,2.15505,2.15535,589000000.0
2008-01-21 06:37:00,2.15535,2.15575,2.15505,2.15565,447800000.0
2008-01-21 06:38:00,2.15565,2.15595,2.15545,2.15565,207900000.0
2008-01-21 06:39:00,2.15565,2.15585,2.15545,2.15555,224000000.0
2008-01-21 06:40:00,2.15555,2.15555,2.15535,2.15545,75200000.0
2008-01-21 06:41:00,2.15545,2.15585,2.15535,2.15565,249500000.0
2008-01-21 06:42:00,2.15555,2.15605,2.15555,2.15585,367200000.0
2008-01-21 06:43:00,2.15585,2.15595,2.15575,2.15585,194400000.0
2008-01-21 06:44:00,2.15585,2.15595,2.15555,2.15555,61700000.0
2008-01-21 06:45:00,2.1555,2.1556,2.15525,2.15525,361600000.0
2008-01-21 06:46:00,2.15525,2.15595,2.15515,2.15535,479200000.0
2008-01-21 06:47:00,2.15535,2.1555,2.15535,2.1555,118400000.0
2008-01-21 06:48:00,2.1555,2.1557,2.15515,2.15555,426300000.0
2008-01-21 06:49:00,2.1557,2.1557,2.15555,2.15565,212000000.0
2008-01-21 06:50:00,2.15565,2.1558,2.15555,2.1558,157100000.0
2008-01-21 06:51:00,2.1556,2.15625,2.1556,2.15575,132000000.0
2008-01-21 06:52:00,2.15575,2.15595,2.15565,2.1557,226600000.0
2008-01-21 06:53:00,2.15565,2.1557,2.15445,2.15445,320300001.0
2008-01-21 06:54:00,2.15445,2.15485,2.15445,2.1547,342600000.0
2008-01-21 06:55:00,2.1547,2.1549,2.15445,2.15485,251100000.0
2008-01-21 06:56:00,2.15485,2.15525,2.15485,2.1552,489500000.0
2008-01-21 06:57:00,2.1552,2.15525,2.15475,2.15485,286500000.0
2008-01-21 06:58:00,2.15485,2.15495,2.15475,2.15485,220200000.0
2008-01-21 06:59:00,2.15495,2.15525,2.1549,2.15525,216800000.0
2008-01-21 07:00:00,2.15525,2.15525,2.15465,2.15515,360400000.0
2008-01-21 07:01:00,2.15515,2.15525,2.15475,2.1551,438200000.0
2008-01-21 07:02:00,2.15515,2.15535,2.15505,2.15515,323900000.0
2008-01-21 07:03:00,2.15515,2.15535,2.15495,2.1552,423600000.0
2008-01-21 07:04:00,2.1552,2.15575,2.1552,2.15565,301400000.0
2008-01-21 07:05:00,2.15575,2.1559,2.15545,2.15545,236500000.0
2008-01-21 07:06:00,2.15545,2.15545,2.15515,2.15515,284600000.0
2008-01-21 07:07:00,2.1552,2.1552,2.15475,2.1549,288100000.0
2008-01-21 07:08:00,2.1549,2.15505,2.15475,2.15505,113000000.0
2008-01-21 07:09:00,2.15505,2.15535,2.15475,2.15475,250900000.0
2008-01-21 07:10:00,2.1548,2.15535,2.15415,2.15535,396100000.0
2008-01-21 07:11:00,2.15535,2.15535,2.15455,2.15495,380800000.0
2008-01-21 07:12:00,2.15495,2.1555,2.15485,2.15515,70500000.0
2008-01-21 07:13:00,2.1555,2.15555,2.15515,2.1555,157600000.0
2008-01-21 07:14:00,2.1555,2.15605,2.1555,2.156,355700000.0
2008-01-21 07:15:00,2.156,2.15615,2.15575,2.15595,290000000.0
2008-01-21 07:16:00,2.15595,2.15665,2.15565,2.15655,611500000.0
2008-01-21 07:17:00,2.15655,2.15675,2.15625,2.15665,217400000.0
2008-01-21 07:18:00,2.15665,2.1567,2.15655,2.15655,18800000.0
2008-01-21 07:19:00,2.15665,2.15665,2.15655,2.15665,120400000.0
2008-01-21 07:20:00,2.15665,2.1567,2.15655,2.1567,56300000.0
2008-01-21 07:21:00,2.15665,2.1567,2.15655,2.15655,41300000.0
2008-01-21 07:22:00,2.15655,2.15685,2.15655,2.15685,77100000.0
2008-01-21 07:23:00,2.15685,2.15735,2.15675,2.15715,112200000.0
2008-01-21 07:24:00,2.15715,2.15725,2.15695,2.15695,58100000.0
2008-01-21 07:25:00,2.15695,2.15715,2.15695,2.157,76300000.0
2008-01-21 07:26:00,2.157,2.15705,2.1565,2.15655,164600000.0
2008-01-21 07:27:00,2.15655,2.15675,2.15625,2.15635,138700000.0
2008-01-21 07:28:00,2.15635,2.15685,2.15625,2.15675,97600000.0
2008-01-21 07:29:00,2.15675,2.15685,2.15645,2.15655,55700000.0
2008-01-21 07:30:00,2.15655,2.15675,2.15645,2.15665,148000000.0
2008-01-21 07:31:00,2.15675,2.15695,2.15655,2.15655,130000000.0
2008-01-21 07:32:00,2.15645,2.15645,2.1563,2.1563,153700000.0
2008-01-21 07:33:00,2.15635,2.1564,2.15615,2.15615,287300000.0
2008-01-21 07:34:00,2.1563,2.15645,2.15625,2.1563,187200000.0
2008-01-21 07:35:00,2.15635,2.1566,2.15635,2.15645,151200000.0
2008-01-21 07:36:00,2.15645,2.1565,2.1557,2.1559,260400000.0
2008-01-21 07:37:00,2.1559,2.15625,2.15555,2.1556,327400000.0
2008-01-21 07:38:00,2.15555,2.156,2.15525,2.15525,234000000.0
2008-01-21 07:39:00,2.1553,2.15565,2.15525,2.1555,316200000.0
2008-01-21 07:40:00,2.1555,2.15605,2.1555,2.1557,163200000.0
2008-01-21 07:41:00,2.1557,2.15585,2.15565,2.15585,217600000.0
2008-01-21 07:42:00,2.15585,2.15605,2.15585,2.15585,122700000.0
2008-01-21 07:43:00,2.15585,2.15595,2.15575,2.15585,197500000.0
2008-01-21 07:44:00,2.15585,2.15585,2.15565,2.15565,28800000.0
2008-01-21 07:45:00,2.15565,2.15585,2.15535,2.15535,173600000.0
2008-01-21 07:46:00,2.15535,2.15595,2.15535,2.15545,213900000.0
2008-01-21 07:47:00,2.1554,2.15555,2.15455,2.15455,672000000.0
2008-01-21 07:48:00,2.15455,2.15485,2.15445,2.15455,493800000.0
2008-01-21 07:49:00,2.15455,2.15455,2.15265,2.15315,603400000.0
2008-01-21 07:50:00,2.15315,2.15345,2.15295,2.15335,334100000.0
2008-01-21 07:51:00,2.15325,2.15475,2.15325,2.15465,794500000.0
2008-01-21 07:52:00,2.15475,2.15505,2.15475,2.155,498000000.0
2008-01-21 07:53:00,2.15475,2.155,2.15415,2.1548,523300000.0
2008-01-21 07:54:00,2.1548,2.15505,2.15405,2.15485,280000000.0
2008-01-21 07:55:00,2.15485,2.15495,2.15415,2.1549,483200000.0
2008-01-21 07:56:00,2.1549,2.155,2.15415,2.15435,286000000.0
2008-01-21 07:57:00,2.15435,2.15445,2.15355,2.1542,536900000.0
2008-01-21 07:58:00,2.1542,2.15435,2.15345,2.15415,396300000.0
2008-01-21 07:59:00,2.15405,2.15465,2.15405,2.15405,262100000.0
2008-01-21 08:00:00,2.15415,2.1543,2.15355,2.15355,258400000.0
2008-01-21 08:01:00,2.15355,2.15385,2.15345,2.15375,240800000.0
2008-01-21 08:02:00,2.1536,2.1536,2.15285,2.15325,362300000.0
2008-01-21 08:03:00,2.15325,2.15385,2.15255,2.15265,707100000.0
2008-01-21 08:04:00,2.15265,2.15355,2.15265,2.15345,536000000.0
2008-01-21 08:05:00,2.15345,2.1539,2.15315,2.15385,511400000.0
2008-01-21 08:06:00,2.1538,2.1539,2.15345,2.15365,594800000.0
2008-01-21 08:07:00,2.15365,2.15505,2.15365,2.15505,508800000.0
2008-01-21 08:08:00,2.15505,2.15535,2.15475,2.15475,437600000.0
2008-01-21 08:09:00,2.15475,2.15485,2.15395,2.15405,525100000.0
2008-01-21 08:10:00,2.15405,2.15415,2.1537,2.1537,137800000.0
2008-01-21 08:11:00,2.15365,2.15405,2.1534,2.15385,343900000.0
2008-01-21 08:12:00,2.15385,2.15455,2.15355,2.15425,553500000.0
2008-01-21 08:13:00,2.15425,2.15435,2.15405,2.15425,487000000.0
2008-01-21 08:14:00,2.15425,2.15485,2.15425,2.15445,527100000.0
2008-01-21 08:15:00,2.15445,2.15445,2.15355,2.1538,407000000.0
2008-01-21 08:16:00,2.1538,2.15435,2.15345,2.15345,826100000.0
2008-01-21 08:17:00,2.15315,2.15385,2.15295,2.15345,637000000.0
2008-01-21 08:18:00,2.15345,2.15445,2.15345,2.15445,322500000.0
2008-01-21 08:19:00,2.1546,2.15475,2.1543,2.15465,672500001.0
2008-01-21 08:20:00,2.15465,2.15515,2.1543,2.15465,573200000.0
2008-01-21 08:21:00,2.15465,2.15535,2.1543,2.15515,364400000.0
2008-01-21 08:22:00,2.15515,2.15555,2.1549,2.1552,840700001.0
2008-01-21 08:23:00,2.15525,2.15545,2.15505,2.15515,446100000.0
2008-01-21 08:24:00,2.15515,2.15565,2.15505,2.15565,572900000.0
2008-01-21 08:25:00,2.15565,2.15565,2.15475,2.1549,214000000.0
2008-01-21 08:26:00,2.1549,2.15535,2.15485,2.15535,308000000.0
2008-01-21 08:27:00,2.15535,2.15555,2.1552,2.15535,275400000.0
2008-01-21 08:28:00,2.15535,2.15535,2.15515,2.15515,238200000.0
2008-01-21 08:29:00,2.15515,2.15565,2.15505,2.15525,285700000.0
2008-01-21 08:30:00,2.15525,2.15575,2.1552,2.1555,154400000.0
2008-01-21 08:31:00,2.1555,2.15575,2.15545,2.1556,102900000.0
2008-01-21 08:32:00,2.1556,2.15575,2.1553,2.15575,161700000.0
2008-01-21 08:33:00,2.15575,2.15615,2.1554,2.15615,156600000.0
2008-01-21 08:34:00,2.156,2.15615,2.15555,2.15555,97600000.0
2008-01-21 08:35:00,2.15575,2.1564,2.15545,2.1564,476800000.0
2008-01-21 08:36:00,2.15635,2.1564,2.15605,2.15625,158400000.0
2008-01-21 08:37:00,2.15625,2.1563,2.15565,2.15625,350200000.0
2008-01-21 08:38:00,2.15605,2.15625,2.15565,2.15575,337300000.0
2008-01-21 08:39:00,2.15575,2.15605,2.15565,2.15575,235400000.0
2008-01-21 08:40:00,2.15575,2.15575,2.15535,2.1554,110600000.0
2008-01-21 08:41:00,2.15535,2.1555,2.15495,2.15535,284700000.0
2008-01-21 08:42:00,2.15535,2.1559,2.15515,2.1559,343400000.0
2008-01-21 08:43:00,2.1559,2.1559,2.1553,2.1553,539900000.0
2008-01-21 08:44:00,2.1553,2.1553,2.15425,2.15465,530200000.0
2008-01-21 08:45:00,2.15465,2.1555,2.15465,2.15485,510100000.0
2008-01-21 08:46:00,2.15475,2.15525,2.15455,2.15495,648500000.0
2008-01-21 08:47:00,2.15495,2.155,2.1545,2.1546,748200000.0
2008-01-21 08:48:00,2.1546,2.15465,2.15345,2.15365,642600000.0
2008-01-21 08:49:00,2.15365,2.15445,2.15365,2.15405,540200000.0
2008-01-21 08:50:00,2.15405,2.15445,2.1539,2.15415,577800000.0
2008-01-21 08:51:00,2.15415,2.1545,2.15365,2.1541,376500000.0
2008-01-21 08:52:00,2.1541,2.1543,2.15365,2.1541,304000000.0
2008-01-21 08:53:00,2.15425,2.15425,2.15365,2.15375,276700000.0
2008-01-21 08:54:00,2.15375,2.15375,2.15295,2.15305,728900000.0
2008-01-21 08:55:00,2.15305,2.15365,2.15285,2.15325,770500000.0
2008-01-21 08:56:00,2.15305,2.15405,2.15275,2.15365,539900000.0
2008-01-21 08:57:00,2.15365,2.15365,2.15255,2.1529,545500000.0
2008-01-21 08:58:00,2.15285,2.15345,2.1525,2.15275,1025399994.0
2008-01-21 08:59:00,2.15275,2.15365,2.15255,2.15365,422300000.0
2008-01-21 09:00:00,2.15365,2.1542,2.15325,2.1542,506300002.0
2008-01-21 09:01:00,2.1542,2.1542,2.15365,2.1542,204000000.0
2008-01-21 09:02:00,2.1542,2.1542,2.15355,2.154,152987500.0
2008-01-21 09:03:00,2.154,2.154,2.15345,2.15395,145100000.0
2008-01-21 09:04:00,2.154,2.1548,2.15395,2.15415,186600000.0
2008-01-21 09:05:00,2.15415,2.1544,2.15385,2.15395,506000000.0
2008-01-21 09:06:00,2.15395,2.15415,2.15335,2.15345,636400000.0
2008-01-21 09:07:00,2.1535,2.15365,2.15305,2.15325,600200000.0
2008-01-21 09:08:00,2.15325,2.15345,2.15295,2.15335,472900000.0
2008-01-21 09:09:00,2.15335,2.15355,2.15315,2.15355,319600000.0
2008-01-21 09:10:00,2.15355,2.15365,2.15295,2.15295,379400000.0
2008-01-21 09:11:00,2.15295,2.15325,2.15215,2.15215,586700000.0
2008-01-21 09:12:00,2.15215,2.15335,2.15215,2.15325,474000000.0
2008-01-21 09:13:00,2.15335,2.15335,2.15235,2.15255,401400000.0
2008-01-21 09:14:00,2.15255,2.1527,2.15125,2.1518,618300000.0
2008-01-21 09:15:00,2.15185,2.15185,2.15125,2.15145,613800000.0
2008-01-21 09:16:00,2.15145,2.15165,2.1512,2.1514,367400000.0
2008-01-21 09:17:00,2.1514,2.15175,2.15135,2.15135,332200000.0
2008-01-21 09:18:00,2.15145,2.15165,2.1511,2.15115,412700000.0
2008-01-21 09:19:00,2.15115,2.1514,2.1508,2.15105,349400000.0
2008-01-21 09:20:00,2.15115,2.1516,2.15105,2.1515,527900000.0
2008-01-21 09:21:00,2.15145,2.1519,2.15125,2.15135,387800000.0
2008-01-21 09:22:00,2.15135,2.15165,2.15115,2.15145,362400000.0
2008-01-21 09:23:00,2.15145,2.15195,2.15135,2.15165,586800000.0
2008-01-21 09:24:00,2.1517,2.15195,2.15155,2.1518,285500000.0
2008-01-21 09:25:00,2.15175,2.15175,2.1512,2.1514,304800000.0
2008-01-21 09:26:00,2.1514,2.15205,2.1514,2.15195,360800000.0
2008-01-21 09:27:00,2.15205,2.15205,2.1515,2.1518,436300000.0
2008-01-21 09:28:00,2.1518,2.1519,2.15135,2.15145,517600000.0
2008-01-21 09:29:00,2.1514,2.15145,2.15065,2.15095,641400000.0
2008-01-21 09:30:00,2.15105,2.15115,2.15055,2.15075,701300000.0
2008-01-21 09:31:00,2.15075,2.1512,2.15055,2.15095,548300000.0
2008-01-21 09:32:00,2.15095,2.151,2.15045,2.15075,546800000.0
2008-01-21 09:33:00,2.15075,2.151,2.15045,2.15065,366700000.0
2008-01-21 09:34:00,2.15065,2.1509,2.15045,2.15085,500500000.0
2008-01-21 09:35:00,2.15085,2.15145,2.15075,2.15145,506100000.0
2008-01-21 09:36:00,2.15145,2.1515,2.15145,2.15145,249200000.0
2008-01-21 09:37:00,2.15145,2.15145,2.15095,2.15095,365700000.0
2008-01-21 09:38:00,2.15095,2.15155,2.15095,2.15135,778500008.0
2008-01-21 09:39:00,2.15135,2.15145,2.15025,2.15035,1143599999.0
2008-01-21 09:40:00,2.15035,2.15045,2.14795,2.14805,737400001.0
2008-01-21 09:41:00,2.1482,2.14915,2.14765,2.14915,453800000.0
2008-01-21 09:42:00,2.1491,2.1491,2.14845,2.14865,506800000.0
2008-01-21 09:43:00,2.14865,2.14885,2.1482,2.14875,813999997.0
2008-01-21 09:44:00,2.14885,2.14995,2.14865,2.14975,774599999.0
2008-01-21 09:45:00,2.14975,2.14995,2.1494,2.14955,590200000.0
2008-01-21 09:46:00,2.14955,2.15015,2.14945,2.14955,589800000.0
2008-01-21 09:47:00,2.1496,2.1507,2.14955,2.15055,515200000.0
2008-01-21 09:48:00,2.15055,2.1518,2.15055,2.15165,461400000.0
2008-01-21 09:49:00,2.15165,2.15205,2.15155,2.15175,765600000.0
2008-01-21 09:50:00,2.15175,2.1519,2.15145,2.15185,443000000.0
2008-01-21 09:51:00,2.15195,2.15215,2.15165,2.15195,1223699997.0
2008-01-21 09:52:00,2.15215,2.15235,2.15165,2.15165,589399998.0
2008-01-21 09:53:00,2.15165,2.15235,2.15115,2.15185,893199999.0
2008-01-21 09:54:00,2.15195,2.15245,2.15165,2.15225,1192000001.0
2008-01-21 09:55:00,2.15235,2.15275,2.15215,2.15235,614600000.0
2008-01-21 09:56:00,2.15235,2.15235,2.15165,2.15175,664900000.0
2008-01-21 09:57:00,2.15175,2.15285,2.15165,2.15265,666900000.0
2008-01-21 09:58:00,2.15265,2.15295,2.1525,2.15275,759700002.0
2008-01-21 09:59:00,2.15275,2.15295,2.15245,2.15245,639600000.0
2008-01-21 10:00:00,2.15245,2.15285,2.15225,2.1523,1071499999.0
2008-01-21 10:01:00,2.1523,2.1525,2.1518,2.15235,1053199998.0
2008-01-21 10:02:00,2.15225,2.1528,2.15205,2.1528,277800000.0
2008-01-21 10:03:00,2.1528,2.1532,2.15265,2.15275,241500000.0
2008-01-21 10:04:00,2.15265,2.1537,2.15265,2.1537,115100000.0
2008-01-21 10:05:00,2.1537,2.1537,2.15295,2.1536,260400000.0
2008-01-21 10:06:00,2.1536,2.1536,2.15255,2.15325,445799999.0
2008-01-21 10:07:00,2.15335,2.15375,2.15315,2.15335,379300000.0
2008-01-21 10:08:00,2.15335,2.15375,2.15285,2.1533,1176499996.0
2008-01-21 10:09:00,2.15335,2.1538,2.1531,2.15355,374200000.0
2008-01-21 10:10:00,2.15355,2.154,2.15335,2.1535,409500000.0
2008-01-21 10:11:00,2.1535,2.15405,2.1535,2.15365,99000000.0
2008-01-21 10:12:00,2.15365,2.15435,2.15355,2.15415,858800000.0
2008-01-21 10:13:00,2.15415,2.1544,2.15335,2.1537,306115527.0
2008-01-21 10:14:00,2.1537,2.15525,2.1537,2.15425,776300000.0
2008-01-21 10:15:00,2.15425,2.15425,2.15325,2.15325,709000000.0
2008-01-21 10:16:00,2.15335,2.15345,2.15235,2.15245,589900000.0
2008-01-21 10:17:00,2.15255,2.1529,2.15215,2.15225,513900000.0
2008-01-21 10:18:00,2.15235,2.15275,2.15175,2.15255,505199999.0
2008-01-21 10:19:00,2.15255,2.1526,2.152,2.15215,569900000.0
2008-01-21 10:20:00,2.15215,2.15235,2.15095,2.15125,376100000.0
2008-01-21 10:21:00,2.1513,2.1522,2.1511,2.1522,242500000.0
2008-01-21 10:22:00,2.15215,2.15335,2.15175,2.1522,626300000.0
2008-01-21 10:23:00,2.1522,2.15225,2.15185,2.15185,576900000.0
2008-01-21 10:24:00,2.15175,2.1521,2.15135,2.15155,950400001.0
2008-01-21 10:25:00,2.15155,2.15225,2.15125,2.1519,473400000.0
2008-01-21 10:26:00,2.15205,2.15215,2.15155,2.15175,611400000.0
2008-01-21 10:27:00,2.15175,2.15215,2.1512,2.15205,752000001.0
2008-01-21 10:28:00,2.15205,2.15225,2.15175,2.15185,656400003.0
2008-01-21 10:29:00,2.1518,2.1519,2.15145,2.1515,664100000.0
2008-01-21 10:30:00,2.1515,2.15185,2.15085,2.15165,849900003.0
2008-01-21 10:31:00,2.15165,2.15215,2.15135,2.15155,665400000.0
2008-01-21 10:32:00,2.15155,2.15205,2.15145,2.15165,868500000.0
2008-01-21 10:33:00,2.15165,2.15255,2.15165,2.15225,927500000.0
2008-01-21 10:34:00,2.15225,2.15315,2.15225,2.1529,713100000.0
2008-01-21 10:35:00,2.15295,2.15305,2.15215,2.1526,856300001.0
2008-01-21 10:36:00,2.1526,2.1526,2.15185,2.15215,480600000.0
2008-01-21 10:37:00,2.15215,2.15235,2.15145,2.15175,909300000.0
2008-01-21 10:38:00,2.1517,2.1517,2.15095,2.15145,644700000.0
2008-01-21 10:39:00,2.15145,2.1523,2.15075,2.1523,984799999.0
2008-01-21 10:40:00,2.15235,2.15245,2.15145,2.1516,493400000.0
2008-01-21 10:41:00,2.1516,2.15255,2.15135,2.15255,904499999.0
2008-01-21 10:42:00,2.1526,2.15305,2.15235,2.15265,979900000.0
2008-01-21 10:43:00,2.15265,2.15325,2.15255,2.15285,1120400000.0
2008-01-21 10:44:00,2.15295,2.15365,2.15275,2.15345,802899999.0
2008-01-21 10:45:00,2.1534,2.15395,2.15225,2.15275,878700000.0
2008-01-21 10:46:00,2.15275,2.1528,2.15195,2.15205,701700000.0
2008-01-21 10:47:00,2.15205,2.15225,2.1514,2.15165,544400000.0
2008-01-21 10:48:00,2.15165,2.1518,2.15125,2.15135,213100000.0
2008-01-21 10:49:00,2.15135,2.15165,2.15115,2.15125,319900000.0
2008-01-21 10:50:00,2.15115,2.1518,2.15105,2.15135,404800000.0
2008-01-21 10:51:00,2.15165,2.15175,2.1509,2.1515,463000001.0
2008-01-21 10:52:00,2.1515,2.15165,2.15135,2.15155,106700000.0
2008-01-21 10:53:00,2.15155,2.15225,2.151,2.15205,616200001.0
2008-01-21 10:54:00,2.15205,2.15235,2.15175,2.1518,355700000.0
2008-01-21 10:55:00,2.1518,2.15235,2.15135,2.1515,1014900003.0
2008-01-21 10:56:00,2.15145,2.15165,2.15005,2.15005,627500000.0
2008-01-21 10:57:00,2.14985,2.1505,2.14955,2.15025,470300000.0
2008-01-21 10:58:00,2.15025,2.1506,2.14935,2.15025,507100000.0
2008-01-21 10:59:00,2.15025,2.15025,2.14805,2.14805,621700000.0
2008-01-21 11:00:00,2.14825,2.1499,2.14785,2.1499,517800000.0
2008-01-21 11:01:00,2.1499,2.15045,2.14955,2.15005,591300000.0
2008-01-21 11:02:00,2.15005,2.15015,2.14855,2.14855,558400000.0
2008-01-21 11:03:00,2.14855,2.14865,2.14825,2.14855,486000000.0
2008-01-21 11:04:00,2.14855,2.14875,2.14835,2.14855,611800000.0
2008-01-21 11:05:00,2.14855,2.14875,2.14825,2.1486,714900001.0
2008-01-21 11:06:00,2.1486,2.1486,2.14775,2.1478,509200000.0
2008-01-21 11:07:00,2.14785,2.14905,2.14775,2.14905,731600000.0
2008-01-21 11:08:00,2.14905,2.15025,2.149,2.14955,612600000.0
2008-01-21 11:09:00,2.14955,2.14985,2.14905,2.14965,797500000.0
2008-01-21 11:10:00,2.14965,2.15015,2.14945,2.1499,517900000.0
2008-01-21 11:11:00,2.1499,2.15015,2.14955,2.15015,863800000.0
2008-01-21 11:12:00,2.15015,2.1502,2.14965,2.14985,682500000.0
2008-01-21 11:13:00,2.14985,2.1499,2.14945,2.14965,616400000.0
2008-01-21 11:14:00,2.14965,2.1499,2.14965,2.1497,751000002.0
2008-01-21 11:15:00,2.1497,2.15045,2.14965,2.15035,503300000.0
2008-01-21 11:16:00,2.15035,2.15045,2.15005,2.15005,457800000.0
2008-01-21 11:17:00,2.15005,2.15005,2.14935,2.14955,674900000.0
2008-01-21 11:18:00,2.14965,2.15005,2.14955,2.14985,606300000.0
2008-01-21 11:19:00,2.14985,2.15,2.14905,2.14905,751900000.0
2008-01-21 11:20:00,2.14905,2.14935,2.14885,2.14895,521000000.0
2008-01-21 11:21:00,2.14895,2.14915,2.14855,2.1488,1248300001.0
2008-01-21 11:22:00,2.14875,2.149,2.14765,2.14765,844487000.0
2008-01-21 11:23:00,2.14755,2.14925,2.14755,2.14915,1238200000.0
2008-01-21 11:24:00,2.14915,2.15,2.14905,2.14965,685700001.0
2008-01-21 11:25:00,2.14965,2.15095,2.14955,2.15085,635300000.0
2008-01-21 11:26:00,2.15085,2.15185,2.15075,2.15155,788400001.0
2008-01-21 11:27:00,2.15135,2.15205,2.15125,2.15155,1149500000.0
2008-01-21 11:28:00,2.15165,2.15215,2.15115,2.15195,697800000.0
2008-01-21 11:29:00,2.15195,2.1525,2.15165,2.15235,536800000.0
2008-01-21 11:30:00,2.15235,2.15235,2.15105,2.15125,872999999.0
2008-01-21 11:31:00,2.15125,2.15125,2.14995,2.15015,683700000.0
2008-01-21 11:32:00,2.15015,2.15205,2.15015,2.15205,774800000.0
2008-01-21 11:33:00,2.15205,2.1529,2.15195,2.15285,554800000.0
2008-01-21 11:34:00,2.1529,2.15345,2.15265,2.15315,988899999.0
2008-01-21 11:35:00,2.1532,2.15435,2.15315,2.15375,892100000.0
2008-01-21 11:36:00,2.15375,2.15405,2.15355,2.15365,817100000.0
2008-01-21 11:37:00,2.1537,2.1537,2.1524,2.15315,922500000.0
2008-01-21 11:38:00,2.15305,2.15345,2.15235,2.15325,645100000.0
2008-01-21 11:39:00,2.15335,2.15385,2.15305,2.15325,1093900000.0
2008-01-21 11:40:00,2.15325,2.15325,2.15245,2.15275,745000000.0
2008-01-21 11:41:00,2.15275,2.15365,2.15265,2.15355,742800000.0
2008-01-21 11:42:00,2.15355,2.15395,2.15345,2.1537,974299998.0
2008-01-21 11:43:00,2.1537,2.15445,2.1535,2.1544,1095200002.0
2008-01-21 11:44:00,2.1544,2.1544,2.15375,2.1543,1033600000.0
2008-01-21 11:45:00,2.15425,2.15485,2.15425,2.15425,1004099999.0
2008-01-21 11:46:00,2.15425,2.15505,2.15425,2.15505,1279300003.0
2008-01-21 11:47:00,2.15505,2.1557,2.15465,2.1557,650600000.0
2008-01-21 11:48:00,2.1557,2.1557,2.15475,2.15495,347400000.0
2008-01-21 11:49:00,2.15495,2.15495,2.15445,2.15455,425000000.0
2008-01-21 11:50:00,2.15455,2.15465,2.15305,2.15325,1141100001.0
2008-01-21 11:51:00,2.15325,2.15355,2.15175,2.1518,941599999.0
2008-01-21 11:52:00,2.1518,2.15305,2.1518,2.15285,947600000.0
2008-01-21 11:53:00,2.15285,2.15285,2.15225,2.15285,1189599998.0
2008-01-21 11:54:00,2.15285,2.1531,2.15255,2.1528,738000000.0
2008-01-21 11:55:00,2.1528,2.15295,2.15255,2.15255,570500000.0
2008-01-21 11:56:00,2.15255,2.15285,2.15185,2.1522,819499999.0
2008-01-21 11:57:00,2.15225,2.15295,2.152,2.15285,378999999.0
2008-01-21 11:58:00,2.15285,2.15325,2.15245,2.15285,911399999.0
2008-01-21 11:59:00,2.15295,2.15325,2.15255,2.15295,1311200000.0
2008-01-21 12:00:00,2.15285,2.1535,2.15235,2.15265,1655899996.0
2008-01-21 12:01:00,2.15255,2.15275,2.15225,2.15245,759000000.0
2008-01-21 12:02:00,2.1525,2.153,2.15245,2.15295,1067600002.0
2008-01-21 12:03:00,2.15295,2.15375,2.15285,2.15345,1289199995.0
2008-01-21 12:04:00,2.15345,2.154,2.15335,2.15375,910600000.0
2008-01-21 12:05:00,2.15375,2.15395,2.15345,2.15365,565600000.0
2008-01-21 12:06:00,2.15365,2.154,2.15365,2.1538,217799997.0
2008-01-21 12:07:00,2.15385,2.15385,2.15345,2.15365,774000000.0
2008-01-21 12:08:00,2.1536,2.15365,2.15325,2.1534,786499997.0
2008-01-21 12:09:00,2.1534,2.1537,2.15305,2.15345,720100000.0
2008-01-21 12:10:00,2.15345,2.15355,2.15315,2.15335,870000000.0
2008-01-21 12:11:00,2.15335,2.15345,2.15285,2.15295,945200000.0
2008-01-21 12:12:00,2.15295,2.15355,2.15295,2.15355,604800000.0
2008-01-21 12:13:00,2.15355,2.15365,2.15295,2.15295,539400000.0
2008-01-21 12:14:00,2.15295,2.15305,2.15265,2.15265,299600000.0
2008-01-21 12:15:00,2.15265,2.15285,2.15255,2.15275,659500000.0
2008-01-21 12:16:00,2.15275,2.15305,2.15235,2.15245,706400000.0
2008-01-21 12:17:00,2.15245,2.15285,2.15225,2.15255,374100000.0
2008-01-21 12:18:00,2.15255,2.153,2.15225,2.1526,552300003.0
2008-01-21 12:19:00,2.1527,2.15315,2.15245,2.15315,392000000.0
2008-01-21 12:20:00,2.15315,2.15335,2.15285,2.15295,437600000.0
2008-01-21 12:21:00,2.15295,2.15335,2.15275,2.15315,731900000.0
2008-01-21 12:22:00,2.15315,2.15315,2.1526,2.15295,568800000.0
2008-01-21 12:23:00,2.15295,2.15295,2.15265,2.15285,456800000.0
2008-01-21 12:24:00,2.15285,2.15295,2.15215,2.15215,594200000.0
2008-01-21 12:25:00,2.15215,2.15245,2.15205,2.15245,713200001.0
2008-01-21 12:26:00,2.15245,2.15265,2.15145,2.15155,617000000.0
2008-01-21 12:27:00,2.15155,2.15155,2.15105,2.15125,615000000.0
2008-01-21 12:28:00,2.15115,2.15205,2.15115,2.15165,484000000.0
2008-01-21 12:29:00,2.1517,2.1518,2.15125,2.1518,349400000.0
2008-01-21 12:30:00,2.1518,2.1529,2.1518,2.1527,409800000.0
2008-01-21 12:31:00,2.1527,2.1529,2.15245,2.15265,571600000.0
2008-01-21 12:32:00,2.15265,2.15335,2.15265,2.15295,556000000.0
2008-01-21 12:33:00,2.15295,2.15325,2.1528,2.15315,719300000.0
2008-01-21 12:34:00,2.1531,2.15325,2.1524,2.1527,1124000000.0
2008-01-21 12:35:00,2.1527,2.1534,2.15265,2.1529,406000000.0
2008-01-21 12:36:00,2.15285,2.15325,2.15285,2.15315,218400000.0
2008-01-21 12:37:00,2.15315,2.15315,2.15235,2.15245,398600000.0
2008-01-21 12:38:00,2.15245,2.1532,2.15225,2.153,667199996.0
2008-01-21 12:39:00,2.15295,2.1533,2.1528,2.15315,864700000.0
2008-01-21 12:40:00,2.15315,2.15325,2.15285,2.15295,255200000.0
2008-01-21 12:41:00,2.1529,2.15325,2.15285,2.15285,602000000.0
2008-01-21 12:42:00,2.15285,2.15295,2.1521,2.1521,387600000.0
2008-01-21 12:43:00,2.15215,2.15265,2.1521,2.15255,557900000.0
2008-01-21 12:44:00,2.1526,2.15285,2.15255,2.15275,679200000.0
2008-01-21 12:45:00,2.15275,2.15335,2.15255,2.15335,636800000.0
2008-01-21 12:46:00,2.15335,2.15375,2.15305,2.1532,1013400000.0
2008-01-21 12:47:00,2.1532,2.15355,2.15285,2.15315,519600000.0
2008-01-21 12:48:00,2.15325,2.15345,2.153,2.15335,749299998.0
2008-01-21 12:49:00,2.15335,2.15365,2.15245,2.153,516700000.0
2008-01-21 12:50:00,2.153,2.1535,2.15295,2.1534,450800000.0
2008-01-21 12:51:00,2.15335,2.15395,2.15295,2.153,493600000.0
2008-01-21 12:52:00,2.153,2.1532,2.15265,2.1528,277600000.0
2008-01-21 12:53:00,2.15275,2.15305,2.1525,2.15255,392400000.0
2008-01-21 12:54:00,2.15255,2.15285,2.15225,2.1526,334200000.0
2008-01-21 12:55:00,2.1526,2.153,2.1525,2.15275,46600000.0
2008-01-21 12:56:00,2.15285,2.15285,2.1521,2.15215,308000000.0
2008-01-21 12:57:00,2.15215,2.15275,2.15175,2.1518,607699999.0
2008-01-21 12:58:00,2.1518,2.15205,2.15155,2.15155,716300000.0
2008-01-21 12:59:00,2.15155,2.15175,2.15125,2.15165,589600000.0
2008-01-21 13:00:00,2.15165,2.15185,2.15075,2.15175,452200000.0
2008-01-21 13:01:00,2.15175,2.15175,2.15095,2.15095,530900000.0
2008-01-21 13:02:00,2.15095,2.15115,2.1506,2.15095,579000000.0
2008-01-21 13:03:00,2.15095,2.1511,2.15015,2.15015,325200000.0
2008-01-21 13:04:00,2.15015,2.1503,2.14815,2.14855,450999999.0
2008-01-21 13:05:00,2.14855,2.15015,2.14845,2.15015,892700000.0
2008-01-21 13:06:00,2.14995,2.15005,2.1496,2.14985,553200000.0
2008-01-21 13:07:00,2.14985,2.14995,2.14935,2.1495,887300000.0
2008-01-21 13:08:00,2.14955,2.14955,2.1485,2.1488,518800000.0
2008-01-21 13:09:00,2.14865,2.1489,2.14795,2.14795,540200000.0
2008-01-21 13:10:00,2.14805,2.14835,2.14685,2.14685,711199999.0
2008-01-21 13:11:00,2.14685,2.14775,2.14595,2.1462,704100000.0
2008-01-21 13:12:00,2.1462,2.14765,2.1462,2.14695,425300000.0
2008-01-21 13:13:00,2.1471,2.1472,2.14645,2.1469,425100001.0
2008-01-21 13:14:00,2.1469,2.1473,2.14625,2.1464,193400000.0
2008-01-21 13:15:00,2.1464,2.14715,2.14615,2.14655,821699999.0
2008-01-21 13:16:00,2.14655,2.14715,2.14645,2.14665,859800000.0
2008-01-21 13:17:00,2.14645,2.14735,2.14625,2.14735,1060500001.0
2008-01-21 13:18:00,2.14735,2.14745,2.14655,2.14665,853500001.0
2008-01-21 13:19:00,2.14665,2.14735,2.14635,2.14635,1008700000.0
2008-01-21 13:20:00,2.14635,2.14695,2.14625,2.14695,881900000.0
2008-01-21 13:21:00,2.14695,2.14745,2.14695,2.14735,950300003.0
2008-01-21 13:22:00,2.14735,2.14785,2.14705,2.14785,1239000000.0
2008-01-21 13:23:00,2.14785,2.14805,2.14715,2.14715,967099999.0
2008-01-21 13:24:00,2.14715,2.14755,2.14685,2.14745,989500000.0
2008-01-21 13:25:00,2.14745,2.14845,2.14725,2.14805,1401499999.0
2008-01-21 13:26:00,2.14805,2.14825,2.14735,2.1482,864899999.0
2008-01-21 13:27:00,2.1482,2.14895,2.14815,2.14875,950199999.0
2008-01-21 13:28:00,2.1488,2.14975,2.14845,2.1491,1104100002.0
2008-01-21 13:29:00,2.14915,2.14975,2.14865,2.14965,907800000.0
2008-01-21 13:30:00,2.14965,2.14985,2.14895,2.14895,628800000.0
2008-01-21 13:31:00,2.14905,2.14945,2.14875,2.14925,823900000.0
2008-01-21 13:32:00,2.14925,2.14955,2.14905,2.14935,469500000.0
2008-01-21 13:33:00,2.14935,2.14945,2.14875,2.14925,473000000.0
2008-01-21 13:34:00,2.14925,2.14935,2.14895,2.14905,1116400002.0
2008-01-21 13:35:00,2.14905,2.14925,2.14885,2.14915,485900000.0
2008-01-21 13:36:00,2.14915,2.14955,2.14915,2.14955,519200000.0
2008-01-21 13:37:00,2.14955,2.14955,2.14885,2.14915,777800001.0
2008-01-21 13:38:00,2.14905,2.14925,2.14865,2.14865,626200001.0
2008-01-21 13:39:00,2.14865,2.14925,2.14825,2.14915,807299999.0
2008-01-21 13:40:00,2.14935,2.15025,2.14925,2.14945,1795899981.0
2008-01-21 13:41:00,2.14945,2.15125,2.14935,2.15035,967999991.0
2008-01-21 13:42:00,2.15035,2.15055,2.15005,2.1501,713700000.0
2008-01-21 13:43:00,2.1501,2.15035,2.1499,2.15015,760599997.0
2008-01-21 13:44:00,2.15015,2.15025,2.14975,2.15015,907500000.0
2008-01-21 13:45:00,2.15015,2.1504,2.14995,2.15005,748599997.0
2008-01-21 13:46:00,2.15005,2.15015,2.14965,2.14985,726699998.0
2008-01-21 13:47:00,2.14975,2.14995,2.14895,2.14935,988800000.0
2008-01-21 13:48:00,2.14935,2.14965,2.14925,2.1494,1221399999.0
2008-01-21 13:49:00,2.14935,2.14975,2.14925,2.1496,615699999.0
2008-01-21 13:50:00,2.1496,2.1498,2.14935,2.14955,343400000.0
2008-01-21 13:51:00,2.14955,2.15025,2.14945,2.15015,667500000.0
2008-01-21 13:52:00,2.15015,2.15065,2.15005,2.15025,653200000.0
2008-01-21 13:53:00,2.15025,2.15025,2.14975,2.15015,1116400005.0
2008-01-21 13:54:00,2.15015,2.15025,2.14985,2.15015,1337799998.0
2008-01-21 13:55:00,2.15015,2.1503,2.14965,2.14965,789300000.0
2008-01-21 13:56:00,2.14965,2.15005,2.14945,2.14955,476399998.0
2008-01-21 13:57:00,2.14955,2.14965,2.14935,2.14945,601200000.0
2008-01-21 13:58:00,2.14945,2.14955,2.14915,2.1493,473799999.0
2008-01-21 13:59:00,2.1493,2.14955,2.1487,2.1487,769200000.0
2008-01-21 14:00:00,2.1487,2.1487,2.14795,2.14845,1297899997.0
2008-01-21 14:01:00,2.14835,2.14875,2.14805,2.14845,581700000.0
2008-01-21 14:02:00,2.14845,2.14965,2.14835,2.14965,512600000.0
2008-01-21 14:03:00,2.14965,2.14985,2.14875,2.14905,636400000.0
2008-01-21 14:04:00,2.14905,2.14925,2.14885,2.14895,1102800000.0
2008-01-21 14:05:00,2.14895,2.14945,2.14895,2.14915,351100000.0
2008-01-21 14:06:00,2.14915,2.14925,2.14815,2.14815,717800000.0
2008-01-21 14:07:00,2.14815,2.14865,2.14815,2.14815,494600000.0
2008-01-21 14:08:00,2.14815,2.14835,2.14795,2.14835,546100002.0
2008-01-21 14:09:00,2.14825,2.14835,2.14785,2.14795,881800000.0
2008-01-21 14:10:00,2.14795,2.14815,2.14735,2.1477,306500000.0
2008-01-21 14:11:00,2.1477,2.1481,2.14745,2.14745,178200000.0
2008-01-21 14:12:00,2.14745,2.14765,2.14675,2.14715,317100000.0
2008-01-21 14:13:00,2.14715,2.14735,2.1467,2.14685,607399999.0
2008-01-21 14:14:00,2.14685,2.14725,2.1463,2.1463,359900000.0
2008-01-21 14:15:00,2.14625,2.1469,2.14625,2.14675,334000000.0
2008-01-21 14:16:00,2.14675,2.14695,2.14655,2.14675,96000000.0
2008-01-21 14:17:00,2.1468,2.14695,2.1463,2.14635,465000000.0
2008-01-21 14:18:00,2.14635,2.14645,2.14615,2.14645,396099999.0
2008-01-21 14:19:00,2.1464,2.14735,2.1464,2.1471,383100000.0
2008-01-21 14:20:00,2.1471,2.14715,2.14585,2.14605,831099999.0
2008-01-21 14:21:00,2.1461,2.1462,2.14525,2.14585,819300000.0
2008-01-21 14:22:00,2.1459,2.14665,2.1458,2.14625,733100000.0
2008-01-21 14:23:00,2.14625,2.14655,2.14615,2.14655,572800000.0
2008-01-21 14:24:00,2.14655,2.147,2.14635,2.14635,589500000.0
2008-01-21 14:25:00,2.14635,2.14705,2.14635,2.14705,591600000.0
2008-01-21 14:26:00,2.14705,2.1473,2.14675,2.147,1029899996.0
2008-01-21 14:27:00,2.147,2.14745,2.14695,2.14725,909100000.0
2008-01-21 14:28:00,2.14725,2.14725,2.14635,2.14645,693700000.0
2008-01-21 14:29:00,2.1465,2.14685,2.14565,2.14575,983700000.0
2008-01-21 14:30:00,2.14575,2.1458,2.1444,2.14475,837700001.0
2008-01-21 14:31:00,2.1448,2.14605,2.1448,2.14605,1205799999.0
2008-01-21 14:32:00,2.14605,2.1461,2.14515,2.14565,743000000.0
2008-01-21 14:33:00,2.14565,2.14705,2.1456,2.14705,672900000.0
2008-01-21 14:34:00,2.14705,2.14715,2.14665,2.14685,581700000.0
2008-01-21 14:35:00,2.14685,2.1473,2.14675,2.14725,1003300000.0
2008-01-21 14:36:00,2.14725,2.14745,2.14695,2.14735,763000000.0
2008-01-21 14:37:00,2.14735,2.1477,2.14695,2.14745,1099900001.0
2008-01-21 14:38:00,2.14755,2.14765,2.14715,2.14715,870600003.0
2008-01-21 14:39:00,2.14715,2.1483,2.14715,2.14805,598600000.0
2008-01-21 14:40:00,2.14805,2.1496,2.14745,2.14945,909500001.0
2008-01-21 14:41:00,2.14945,2.14955,2.1489,2.149,442000001.0
2008-01-21 14:42:00,2.149,2.14925,2.14885,2.14905,839800000.0
2008-01-21 14:43:00,2.14905,2.1494,2.14885,2.14895,947500000.0
2008-01-21 14:44:00,2.14895,2.14945,2.1487,2.14895,1054400001.0
2008-01-21 14:45:00,2.14895,2.14925,2.14875,2.14895,760100000.0
2008-01-21 14:46:00,2.14885,2.14955,2.14885,2.14955,749200000.0
2008-01-21 14:47:00,2.14955,2.14965,2.14905,2.14925,721800000.0
2008-01-21 14:48:00,2.14925,2.14955,2.14915,2.14945,750099999.0
2008-01-21 14:49:00,2.14945,2.14945,2.14905,2.14945,587600001.0
2008-01-21 14:50:00,2.14935,2.14985,2.14925,2.1497,481899999.0
2008-01-21 14:51:00,2.1497,2.1497,2.14895,2.1491,254700000.0
2008-01-21 14:52:00,2.1491,2.1497,2.14905,2.14925,323300000.0
2008-01-21 14:53:00,2.14925,2.14945,2.14895,2.14915,720000000.0
2008-01-21 14:54:00,2.14915,2.14935,2.14905,2.14925,648900000.0
2008-01-21 14:55:00,2.1493,2.1493,2.14875,2.14885,654700001.0
2008-01-21 14:56:00,2.14895,2.14915,2.14855,2.14895,495200000.0
2008-01-21 14:57:00,2.14895,2.14915,2.14815,2.14845,657000000.0
2008-01-21 14:58:00,2.14845,2.14845,2.1478,2.1478,150900000.0
2008-01-21 14:59:00,2.1478,2.148,2.14705,2.14775,521800000.0
2008-01-21 15:00:00,2.14775,2.14875,2.14775,2.14825,788000000.0
2008-01-21 15:01:00,2.1482,2.1487,2.14795,2.14795,670299998.0
2008-01-21 15:02:00,2.14795,2.14845,2.14765,2.14835,785999997.0
2008-01-21 15:03:00,2.14835,2.1486,2.14815,2.14855,461000000.0
2008-01-21 15:04:00,2.1485,2.14865,2.14825,2.1485,454100000.0
2008-01-21 15:05:00,2.1485,2.1486,2.1483,2.14855,514600000.0
2008-01-21 15:06:00,2.14855,2.14855,2.14815,2.14815,395200000.0
2008-01-21 15:07:00,2.14815,2.14825,2.14785,2.14815,497900000.0
2008-01-21 15:08:00,2.14805,2.14835,2.14785,2.1483,1554700000.0
2008-01-21 15:09:00,2.1483,2.14855,2.1481,2.1481,622000000.0
2008-01-21 15:10:00,2.1481,2.1484,2.14795,2.1481,916800003.0
2008-01-21 15:11:00,2.1481,2.14895,2.14805,2.14875,771600000.0
2008-01-21 15:12:00,2.14875,2.14915,2.14875,2.14915,522400000.0
2008-01-21 15:13:00,2.14915,2.14995,2.14905,2.14985,785700000.0
2008-01-21 15:14:00,2.14985,2.15165,2.14985,2.15165,364600000.0
2008-01-21 15:15:00,2.15155,2.1516,2.14965,2.14995,800399998.0
2008-01-21 15:16:00,2.14985,2.1503,2.14945,2.1496,862600006.0
2008-01-21 15:17:00,2.14965,2.14965,2.14895,2.14955,695200000.0
2008-01-21 15:18:00,2.14955,2.14975,2.14845,2.1488,1106599998.0
2008-01-21 15:19:00,2.14875,2.14935,2.14855,2.14915,699800000.0
2008-01-21 15:20:00,2.14915,2.14935,2.14895,2.149,606800000.0
2008-01-21 15:21:00,2.149,2.1496,2.14885,2.14945,419300000.0
2008-01-21 15:22:00,2.14935,2.14955,2.14825,2.14825,383500000.0
2008-01-21 15:23:00,2.14825,2.14915,2.14815,2.1489,483400000.0
2008-01-21 15:24:00,2.1489,2.14905,2.14865,2.14875,449799998.0
2008-01-21 15:25:00,2.14875,2.14875,2.14835,2.14845,211500000.0
2008-01-21 15:26:00,2.14845,2.1488,2.14815,2.14815,261200000.0
2008-01-21 15:27:00,2.14815,2.14845,2.14815,2.14825,435400000.0
2008-01-21 15:28:00,2.14825,2.14885,2.14825,2.1487,603800000.0
2008-01-21 15:29:00,2.14875,2.14945,2.14845,2.14905,744800000.0
2008-01-21 15:30:00,2.14905,2.14935,2.14875,2.14905,351400000.0
2008-01-21 15:31:00,2.14905,2.14915,2.14845,2.14885,905299999.0
2008-01-21 15:32:00,2.1489,2.1489,2.14825,2.14835,617300000.0
2008-01-21 15:33:00,2.14835,2.14865,2.14795,2.14815,748000000.0
2008-01-21 15:34:00,2.14815,2.14845,2.14795,2.14835,799400000.0
2008-01-21 15:35:00,2.14835,2.14845,2.14825,2.1484,725900000.0
2008-01-21 15:36:00,2.14845,2.14865,2.14825,2.14855,1106700001.0
2008-01-21 15:37:00,2.14855,2.1488,2.14835,2.14865,1050300000.0
2008-01-21 15:38:00,2.14855,2.14905,2.14845,2.14845,730400000.0
2008-01-21 15:39:00,2.14845,2.1488,2.14825,2.14855,813100003.0
2008-01-21 15:40:00,2.14855,2.1488,2.14845,2.14865,554500000.0
2008-01-21 15:41:00,2.14865,2.1488,2.14765,2.1478,546000000.0
2008-01-21 15:42:00,2.14775,2.14805,2.14745,2.14745,325500000.0
2008-01-21 15:43:00,2.14745,2.14745,2.14695,2.14695,238800000.0
2008-01-21 15:44:00,2.14705,2.1477,2.14695,2.1472,543800000.0
2008-01-21 15:45:00,2.1472,2.1472,2.1469,2.1469,320100000.0
2008-01-21 15:46:00,2.14695,2.14745,2.14685,2.14725,245200000.0
2008-01-21 15:47:00,2.14725,2.14775,2.14725,2.14775,370100000.0
2008-01-21 15:48:00,2.14775,2.14775,2.14725,2.14765,379900000.0
2008-01-21 15:49:00,2.14765,2.14785,2.14725,2.14755,781999999.0
2008-01-21 15:50:00,2.14755,2.14785,2.14745,2.14775,652400000.0
2008-01-21 15:51:00,2.14775,2.14875,2.14765,2.14835,499800000.0
2008-01-21 15:52:00,2.14835,2.14865,2.14815,2.14865,474200000.0
2008-01-21 15:53:00,2.14865,2.14865,2.14835,2.14835,411700000.0
2008-01-21 15:54:00,2.14835,2.14865,2.14825,2.14855,879500000.0
2008-01-21 15:55:00,2.14855,2.14865,2.14825,2.14845,421600001.0
2008-01-21 15:56:00,2.14845,2.14875,2.14805,2.14815,746500000.0
2008-01-21 15:57:00,2.14815,2.14855,2.14805,2.14855,1004199996.0
2008-01-21 15:58:00,2.14855,2.1486,2.14795,2.14845,878300000.0
2008-01-21 15:59:00,2.14845,2.14895,2.14845,2.14865,1205600000.0
2008-01-21 16:00:00,2.14865,2.14905,2.14855,2.14865,723699999.0
2008-01-21 16:01:00,2.14865,2.14895,2.14835,2.14855,1446699994.0
2008-01-21 16:02:00,2.14855,2.14985,2.14855,2.14945,858400000.0
2008-01-21 16:03:00,2.14945,2.14955,2.14895,2.14955,873799999.0
2008-01-21 16:04:00,2.14955,2.14955,2.14935,2.1495,895000000.0
2008-01-21 16:05:00,2.1495,2.14955,2.14925,2.14945,630200000.0
2008-01-21 16:06:00,2.14945,2.14965,2.14885,2.14895,800200000.0
2008-01-21 16:07:00,2.14895,2.14925,2.14885,2.14895,916899994.0
2008-01-21 16:08:00,2.14905,2.14935,2.14905,2.14915,760400004.0
2008-01-21 16:09:00,2.14915,2.14945,2.14905,2.14935,754600000.0
2008-01-21 16:10:00,2.14935,2.14955,2.14915,2.1495,1009699999.0
2008-01-21 16:11:00,2.14955,2.14955,2.14935,2.14935,337800000.0
2008-01-21 16:12:00,2.14935,2.14985,2.14915,2.14975,402000000.0
2008-01-21 16:13:00,2.14975,2.1498,2.14915,2.14955,417300000.0
2008-01-21 16:14:00,2.14955,2.14995,2.14955,2.14965,558900000.0
2008-01-21 16:15:00,2.14965,2.15035,2.14965,2.15015,515900000.0
2008-01-21 16:16:00,2.1501,2.15025,2.14975,2.14985,552100000.0
2008-01-21 16:17:00,2.14985,2.15015,2.14975,2.14975,535700000.0
2008-01-21 16:18:00,2.14975,2.14985,2.1494,2.14965,574400000.0
2008-01-21 16:19:00,2.14965,2.14995,2.14945,2.14955,552100000.0
2008-01-21 16:20:00,2.14955,2.15035,2.14955,2.15005,437500000.0
2008-01-21 16:21:00,2.15005,2.15005,2.14955,2.14955,516500000.0
2008-01-21 16:22:00,2.14965,2.15015,2.14955,2.15015,507700000.0
2008-01-21 16:23:00,2.15015,2.15045,2.15005,2.15045,416900000.0
2008-01-21 16:24:00,2.15045,2.15085,2.15015,2.15075,394400000.0
2008-01-21 16:25:00,2.15075,2.15095,2.15025,2.15035,323500000.0
2008-01-21 16:26:00,2.15035,2.15035,2.14975,2.14985,677499998.0
2008-01-21 16:27:00,2.14985,2.15015,2.14965,2.14985,591900000.0
2008-01-21 16:28:00,2.14995,2.14995,2.14965,2.14985,607000000.0
2008-01-21 16:29:00,2.14985,2.15005,2.1498,2.15,230300000.0
2008-01-21 16:30:00,2.15,2.15025,2.14985,2.14995,723999999.0
2008-01-21 16:31:00,2.15005,2.15025,2.15005,2.15025,426200000.0
2008-01-21 16:32:00,2.15025,2.15085,2.15015,2.15085,498300000.0
2008-01-21 16:33:00,2.15085,2.15135,2.15075,2.15125,716999999.0
2008-01-21 16:34:00,2.15125,2.15125,2.15085,2.15095,653900001.0
2008-01-21 16:35:00,2.15095,2.1516,2.15085,2.15145,798199995.0
2008-01-21 16:36:00,2.15145,2.1523,2.15145,2.15185,594200000.0
2008-01-21 16:37:00,2.15185,2.15225,2.15175,2.152,1076700002.0
2008-01-21 16:38:00,2.152,2.152,2.1515,2.15175,1232599996.0
2008-01-21 16:39:00,2.15175,2.15215,2.15155,2.15195,833599999.0
2008-01-21 16:40:00,2.15195,2.15225,2.15175,2.15185,931099998.0
2008-01-21 16:41:00,2.15175,2.15225,2.15155,2.15185,1099099998.0
2008-01-21 16:42:00,2.15185,2.15225,2.15125,2.15125,1012500002.0
2008-01-21 16:43:00,2.15125,2.15185,2.15115,2.15155,609500003.0
2008-01-21 16:44:00,2.15165,2.1526,2.15155,2.15235,1251600001.0
2008-01-21 16:45:00,2.15235,2.15275,2.15225,2.15245,1791700003.0
2008-01-21 16:46:00,2.15235,2.15275,2.15235,2.15265,1383700005.0
2008-01-21 16:47:00,2.15265,2.15285,2.15255,2.15275,1611000000.0
2008-01-21 16:48:00,2.15275,2.15275,2.15195,2.15195,762799999.0
2008-01-21 16:49:00,2.15195,2.15245,2.15185,2.15245,804799997.0
2008-01-21 16:50:00,2.15245,2.15245,2.1518,2.15195,603100000.0
2008-01-21 16:51:00,2.15185,2.15205,2.15135,2.1515,905299999.0
2008-01-21 16:52:00,2.15155,2.15165,2.15105,2.15115,776600000.0
2008-01-21 16:53:00,2.15115,2.15155,2.15095,2.1513,762600000.0
2008-01-21 16:54:00,2.1513,2.15135,2.15095,2.15135,478900000.0
2008-01-21 16:55:00,2.15135,2.15165,2.15105,2.15135,926600004.0
2008-01-21 16:56:00,2.15135,2.15165,2.15085,2.15125,1329900001.0
2008-01-21 16:57:00,2.15135,2.15155,2.15085,2.15125,1192100000.0
2008-01-21 16:58:00,2.15125,2.15165,2.15095,2.15155,995900000.0
2008-01-21 16:59:00,2.15165,2.15165,2.15095,2.15105,844600000.0
2008-01-21 17:00:00,2.15105,2.15135,2.15095,2.1511,759000000.0
2008-01-21 17:01:00,2.15115,2.15125,2.15085,2.15105,605800000.0
2008-01-21 17:02:00,2.15105,2.1515,2.15095,2.15135,1088300000.0
2008-01-21 17:03:00,2.15135,2.15165,2.15085,2.15095,715800000.0
2008-01-21 17:04:00,2.15085,2.15125,2.15075,2.15075,322700000.0
2008-01-21 17:05:00,2.15075,2.15095,2.15055,2.1509,258100000.0
2008-01-21 17:06:00,2.1509,2.15145,2.15065,2.1514,474699998.0
2008-01-21 17:07:00,2.1514,2.15145,2.15105,2.15105,260200000.0
2008-01-21 17:08:00,2.15105,2.15135,2.15065,2.15075,527000000.0
2008-01-21 17:09:00,2.15075,2.15085,2.1501,2.1501,161800000.0
2008-01-21 17:10:00,2.1501,2.15075,2.1501,2.1507,182200000.0
2008-01-21 17:11:00,2.1507,2.1507,2.15025,2.15035,299400000.0
2008-01-21 17:12:00,2.15035,2.1505,2.15025,2.15035,342400000.0
2008-01-21 17:13:00,2.15025,2.15045,2.15005,2.1503,607400000.0
2008-01-21 17:14:00,2.1503,2.15065,2.15025,2.1505,167200000.0
2008-01-21 17:15:00,2.1505,2.1506,2.15,2.15035,154400000.0
2008-01-21 17:16:00,2.15035,2.15075,2.15025,2.15065,504000000.0
2008-01-21 17:17:00,2.15065,2.15075,2.15035,2.15045,283900000.0
2008-01-21 17:18:00,2.15045,2.1505,2.15025,2.15035,527500000.0
2008-01-21 17:19:00,2.15035,2.1505,2.15005,2.15025,927499998.0
2008-01-21 17:20:00,2.15015,2.15025,2.14945,2.1499,440000002.0
2008-01-21 17:21:00,2.14985,2.15025,2.14975,2.1501,672900000.0
2008-01-21 17:22:00,2.1501,2.15045,2.1501,2.1502,502600002.0
2008-01-21 17:23:00,2.1502,2.1502,2.14925,2.14955,358899998.0
2008-01-21 17:24:00,2.1495,2.1501,2.1495,2.14975,244100001.0
2008-01-21 17:25:00,2.14985,2.15025,2.14975,2.15015,157600000.0
2008-01-21 17:26:00,2.15015,2.15015,2.1497,2.14985,498500000.0
2008-01-21 17:27:00,2.1498,2.15005,2.14945,2.14945,537300000.0
2008-01-21 17:28:00,2.14945,2.14995,2.14925,2.14965,836500001.0
2008-01-21 17:29:00,2.1497,2.1498,2.14905,2.1494,382800000.0
2008-01-21 17:30:00,2.1493,2.1495,2.14885,2.14885,476600000.0
2008-01-21 17:31:00,2.14885,2.14915,2.14865,2.14915,357400000.0
2008-01-21 17:32:00,2.14915,2.14915,2.14855,2.14855,180400000.0
2008-01-21 17:33:00,2.14855,2.14865,2.14815,2.1482,207600000.0
2008-01-21 17:34:00,2.1482,2.1484,2.1478,2.14785,359899999.0
2008-01-21 17:35:00,2.14785,2.14825,2.1477,2.14795,444900000.0
2008-01-21 17:36:00,2.14805,2.1487,2.148,2.14855,199400000.0
2008-01-21 17:37:00,2.14855,2.149,2.14825,2.14825,452200001.0
2008-01-21 17:38:00,2.14825,2.1489,2.14825,2.14865,580000002.0
2008-01-21 17:39:00,2.1486,2.14885,2.14835,2.1484,219800000.0
2008-01-21 17:40:00,2.14825,2.14825,2.14785,2.148,243200001.0
2008-01-21 17:41:00,2.1481,2.1481,2.14775,2.1479,341000000.0
2008-01-21 17:42:00,2.1479,2.1481,2.1478,2.14785,450500000.0
2008-01-21 17:43:00,2.14785,2.14815,2.14785,2.14805,219700000.0
2008-01-21 17:44:00,2.14805,2.1483,2.14785,2.14805,596300000.0
2008-01-21 17:45:00,2.14805,2.1486,2.14805,2.1486,317000000.0
2008-01-21 17:46:00,2.1486,2.1486,2.14785,2.14785,438999999.0
2008-01-21 17:47:00,2.14795,2.14805,2.14785,2.14805,341300000.0
2008-01-21 17:48:00,2.14805,2.14805,2.14785,2.14795,140600000.0
2008-01-21 17:49:00,2.14795,2.14845,2.14795,2.14845,640800000.0
2008-01-21 17:50:00,2.14845,2.14865,2.14815,2.14855,1236899996.0
2008-01-21 17:51:00,2.14855,2.149,2.14835,2.14855,1061400000.0
2008-01-21 17:52:00,2.14865,2.14865,2.14765,2.14795,1325300001.0
2008-01-21 17:53:00,2.14795,2.14805,2.14775,2.1479,1543900007.0
2008-01-21 17:54:00,2.14795,2.14815,2.14765,2.14785,893800000.0
2008-01-21 17:55:00,2.14785,2.14785,2.14745,2.14745,992800000.0
2008-01-21 17:56:00,2.14745,2.14805,2.14735,2.14765,978100000.0
2008-01-21 17:57:00,2.14775,2.14785,2.14735,2.14765,984000000.0
2008-01-21 17:58:00,2.14765,2.14765,2.14725,2.14735,1054899999.0
2008-01-21 17:59:00,2.14735,2.14785,2.1473,2.14785,1050700000.0
2008-01-21 18:00:00,2.14785,2.14835,2.14765,2.14795,917800003.0
2008-01-21 18:01:00,2.14795,2.1483,2.14755,2.14825,325700000.0
2008-01-21 18:02:00,2.14825,2.14895,2.14825,2.14895,328400000.0
2008-01-21 18:03:00,2.14895,2.1493,2.14875,2.1491,458700000.0
2008-01-21 18:04:00,2.1491,2.14995,2.149,2.14995,385100000.0
2008-01-21 18:05:00,2.14995,2.15065,2.14995,2.1502,959000000.0
2008-01-21 18:06:00,2.15025,2.15075,2.15005,2.15035,723600000.0
2008-01-21 18:07:00,2.15035,2.1509,2.15035,2.15075,790900000.0
2008-01-21 18:08:00,2.15075,2.1511,2.15065,2.1511,635300000.0
2008-01-21 18:09:00,2.15105,2.15145,2.15055,2.15135,633900000.0
2008-01-21 18:10:00,2.15135,2.15175,2.15105,2.15115,618100000.0
2008-01-21 18:11:00,2.15115,2.15175,2.1511,2.1517,431000000.0
2008-01-21 18:12:00,2.1517,2.152,2.15135,2.15165,451599999.0
2008-01-21 18:13:00,2.15165,2.15225,2.15155,2.15195,548600000.0
2008-01-21 18:14:00,2.15195,2.15205,2.15165,2.1517,520400000.0
2008-01-21 18:15:00,2.1517,2.15245,2.1517,2.15235,617300000.0
2008-01-21 18:16:00,2.15245,2.15265,2.1514,2.15175,420100000.0
2008-01-21 18:17:00,2.15175,2.1518,2.15105,2.15145,352800002.0
2008-01-21 18:18:00,2.15145,2.15165,2.15075,2.15085,347500000.0
2008-01-21 18:19:00,2.15095,2.15185,2.15035,2.1514,427200000.0
2008-01-21 18:20:00,2.1514,2.1523,2.15115,2.1522,516100002.0
2008-01-21 18:21:00,2.15205,2.1533,2.15205,2.15295,925000005.0
2008-01-21 18:22:00,2.15295,2.15525,2.1527,2.15525,440700000.0
2008-01-21 18:23:00,2.15525,2.15685,2.15525,2.15575,602900000.0
2008-01-21 18:24:00,2.15575,2.15575,2.15445,2.15465,894200000.0
2008-01-21 18:25:00,2.15465,2.15595,2.15445,2.15455,860200000.0
2008-01-21 18:26:00,2.15455,2.15455,2.15345,2.15415,1076199999.0
2008-01-21 18:27:00,2.15415,2.15415,2.1537,2.15375,714600000.0
2008-01-21 18:28:00,2.15375,2.15455,2.1537,2.15445,573200000.0
2008-01-21 18:29:00,2.15445,2.15465,2.15395,2.15425,446300000.0
2008-01-21 18:30:00,2.15425,2.15485,2.15425,2.15455,706600000.0
2008-01-21 18:31:00,2.15455,2.15565,2.15455,2.15545,543500000.0
2008-01-21 18:32:00,2.15545,2.15555,2.15485,2.15515,642699999.0
2008-01-21 18:33:00,2.1552,2.15585,2.15505,2.15555,413600000.0
2008-01-21 18:34:00,2.15555,2.15565,2.15515,2.15555,629600000.0
2008-01-21 18:35:00,2.15555,2.15555,2.15505,2.15515,560399999.0
2008-01-21 18:36:00,2.15525,2.15565,2.15505,2.15555,818400000.0
2008-01-21 18:37:00,2.15565,2.15605,2.15555,2.15605,621500000.0
2008-01-21 18:38:00,2.15605,2.15635,2.15585,2.15595,412400000.0
2008-01-21 18:39:00,2.15595,2.15625,2.15585,2.15605,167800000.0
2008-01-21 18:40:00,2.15605,2.15655,2.15595,2.15655,290900000.0
2008-01-21 18:41:00,2.15655,2.15655,2.15575,2.15595,302800000.0
2008-01-21 18:42:00,2.15595,2.1561,2.15545,2.15555,550900000.0
2008-01-21 18:43:00,2.15555,2.15615,2.15525,2.15605,392100000.0
2008-01-21 18:44:00,2.1561,2.15655,2.156,2.1561,159700000.0
2008-01-21 18:45:00,2.15615,2.15645,2.15545,2.15645,374000000.0
2008-01-21 18:46:00,2.15645,2.1569,2.15645,2.15685,179300000.0
2008-01-21 18:47:00,2.15685,2.15815,2.15655,2.15805,665400000.0
2008-01-21 18:48:00,2.15795,2.15815,2.15765,2.15785,756400000.0
2008-01-21 18:49:00,2.15775,2.15785,2.15765,2.15775,1006900000.0
2008-01-21 18:50:00,2.15785,2.15815,2.15775,2.158,728599998.0
2008-01-21 18:51:00,2.15795,2.158,2.1576,2.15785,548800000.0
2008-01-21 18:52:00,2.15775,2.15785,2.15755,2.15755,396900002.0
2008-01-21 18:53:00,2.15745,2.15765,2.15705,2.15725,474600000.0
2008-01-21 18:54:00,2.1572,2.15805,2.15715,2.15795,592499999.0
2008-01-21 18:55:00,2.15785,2.15805,2.15695,2.1577,526700000.0
2008-01-21 18:56:00,2.1577,2.15795,2.15745,2.15775,311000000.0
2008-01-21 18:57:00,2.15775,2.15775,2.15715,2.15725,902500000.0
2008-01-21 18:58:00,2.15725,2.15735,2.15695,2.15715,867400000.0
2008-01-21 18:59:00,2.15715,2.15735,2.15705,2.15715,887700000.0
2008-01-21 19:00:00,2.15725,2.15725,2.15665,2.15685,408600000.0
2008-01-21 19:01:00,2.1569,2.15735,2.1569,2.15735,194600000.0
2008-01-21 19:02:00,2.1573,2.1574,2.15705,2.15705,235600000.0
2008-01-21 19:03:00,2.15705,2.15735,2.157,2.1572,171500000.0
2008-01-21 19:04:00,2.1572,2.1572,2.15695,2.15705,127900000.0
2008-01-21 19:05:00,2.15705,2.15735,2.15695,2.15695,199399999.0
2008-01-21 19:06:00,2.15695,2.15705,2.15675,2.15705,199500000.0
2008-01-21 19:07:00,2.157,2.1575,2.1569,2.15745,285800000.0
2008-01-21 19:08:00,2.15755,2.15765,2.1575,2.15765,65600000.0
2008-01-21 19:09:00,2.15765,2.15785,2.1574,2.1574,66900000.0
2008-01-21 19:10:00,2.1574,2.15745,2.1568,2.15685,362900000.0
2008-01-21 19:11:00,2.15665,2.15685,2.15655,2.15655,292900000.0
2008-01-21 19:12:00,2.15655,2.15655,2.15625,2.15635,237000000.0
2008-01-21 19:13:00,2.15635,2.15655,2.15625,2.15645,151900000.0
2008-01-21 19:14:00,2.15645,2.15675,2.15605,2.1567,449200000.0
2008-01-21 19:15:00,2.1567,2.1569,2.15655,2.15675,183600000.0
2008-01-21 19:16:00,2.15675,2.1569,2.15675,2.15675,93400000.0
2008-01-21 19:17:00,2.15675,2.15685,2.15665,2.15665,292900000.0
2008-01-21 19:18:00,2.15665,2.15675,2.15665,2.15665,128200000.0
2008-01-21 19:19:00,2.15665,2.15665,2.15635,2.15635,339700000.0
2008-01-21 19:20:00,2.15635,2.15645,2.15595,2.1562,316800000.0
2008-01-21 19:21:00,2.1562,2.1562,2.15555,2.15575,163100000.0
2008-01-21 19:22:00,2.15585,2.1559,2.15565,2.15575,84000000.0
2008-01-21 19:23:00,2.15575,2.15595,2.15575,2.15595,36800000.0
2008-01-21 19:24:00,2.15595,2.15605,2.15585,2.15595,277800000.0
2008-01-21 19:25:00,2.15595,2.15615,2.15585,2.1559,223900000.0
2008-01-21 19:26:00,2.1559,2.15685,2.15585,2.15685,87100000.0
2008-01-21 19:27:00,2.15685,2.15745,2.15685,2.1571,395600000.0
2008-01-21 19:28:00,2.15715,2.1573,2.15685,2.1572,221000000.0
2008-01-21 19:29:00,2.1572,2.15745,2.15675,2.15695,560400000.0
2008-01-21 19:30:00,2.15695,2.15715,2.15685,2.15685,276400000.0
2008-01-21 19:31:00,2.15685,2.1569,2.15685,2.15685,157800000.0
2008-01-21 19:32:00,2.15685,2.15695,2.15685,2.15695,313500000.0
2008-01-21 19:33:00,2.15695,2.15715,2.15675,2.15675,183300000.0
2008-01-21 19:34:00,2.15685,2.15695,2.15675,2.15695,87100000.0
2008-01-21 19:35:00,2.15695,2.157,2.15685,2.15685,46600000.0
2008-01-21 19:36:00,2.15685,2.15705,2.15635,2.15635,191800000.0
2008-01-21 19:37:00,2.15635,2.15675,2.15635,2.1567,159300000.0
2008-01-21 19:38:00,2.1567,2.1567,2.15655,2.15665,86400000.0
2008-01-21 19:39:00,2.15665,2.15705,2.15655,2.15685,295400000.0
2008-01-21 19:40:00,2.15685,2.15685,2.15625,2.1568,473000001.0
2008-01-21 19:41:00,2.15685,2.157,2.1568,2.1569,105700000.0
2008-01-21 19:42:00,2.1569,2.15725,2.1569,2.15715,520300000.0
2008-01-21 19:43:00,2.15715,2.15735,2.15705,2.15725,488700000.0
2008-01-21 19:44:00,2.15725,2.15785,2.15725,2.15785,301800000.0
2008-01-21 19:45:00,2.15785,2.15795,2.15775,2.15775,169000000.0
2008-01-21 19:46:00,2.15775,2.15775,2.15705,2.15715,194100000.0
2008-01-21 19:47:00,2.15715,2.15715,2.15645,2.15665,374300000.0
2008-01-21 19:48:00,2.15665,2.15695,2.15645,2.15655,160800000.0
2008-01-21 19:49:00,2.15655,2.15705,2.15655,2.1568,174800000.0
2008-01-21 19:50:00,2.1568,2.15695,2.1567,2.15675,179700000.0
2008-01-21 19:51:00,2.15675,2.15695,2.15665,2.1568,449800000.0
2008-01-21 19:52:00,2.1568,2.1568,2.15645,2.15645,268900000.0
2008-01-21 19:53:00,2.15645,2.15695,2.15645,2.15675,244900000.0
2008-01-21 19:54:00,2.15675,2.15675,2.15605,2.15625,347400000.0
2008-01-21 19:55:00,2.1563,2.15685,2.1563,2.1564,207800000.0
2008-01-21 19:56:00,2.1564,2.1564,2.15595,2.1561,137500000.0
2008-01-21 19:57:00,2.15615,2.15665,2.156,2.15625,210600000.0
2008-01-21 19:58:00,2.15625,2.15715,2.15615,2.15655,314400000.0
2008-01-21 19:59:00,2.15655,2.15685,2.15555,2.15555,276300000.0
2008-01-21 20:00:00,2.15555,2.1557,2.15525,2.15555,257900000.0
2008-01-21 20:01:00,2.15565,2.1558,2.15535,2.15545,290800000.0
2008-01-21 20:02:00,2.15555,2.1557,2.15525,2.15555,211600000.0
2008-01-21 20:03:00,2.1557,2.15585,2.15565,2.15565,173200000.0
2008-01-21 20:04:00,2.15565,2.1559,2.15525,2.15525,212400000.0
2008-01-21 20:05:00,2.15535,2.15575,2.15515,2.15535,185400000.0
2008-01-21 20:06:00,2.15525,2.15535,2.15515,2.15525,83900000.0
2008-01-21 20:07:00,2.15525,2.1556,2.15525,2.1556,93100000.0
2008-01-21 20:08:00,2.1556,2.15565,2.15545,2.15565,94700000.0
2008-01-21 20:09:00,2.15565,2.1558,2.1556,2.1557,81100000.0
2008-01-21 20:10:00,2.1557,2.1563,2.1557,2.15605,62900000.0
2008-01-21 20:11:00,2.15605,2.15615,2.15605,2.15605,93300000.0
2008-01-21 20:12:00,2.15605,2.1561,2.15575,2.1559,83400000.0
2008-01-21 20:13:00,2.1559,2.15625,2.15575,2.15615,136400000.0
2008-01-21 20:14:00,2.1562,2.15635,2.15605,2.15605,114700000.0
2008-01-21 20:15:00,2.15605,2.15625,2.15605,2.15605,137000000.0
2008-01-21 20:16:00,2.15605,2.15605,2.15595,2.15595,63900000.0
2008-01-21 20:17:00,2.15595,2.15595,2.15575,2.15585,60200000.0
2008-01-21 20:18:00,2.15585,2.15605,2.15585,2.15595,65800000.0
2008-01-21 20:19:00,2.15595,2.15595,2.1557,2.15595,21100000.0
2008-01-21 20:20:00,2.15595,2.15595,2.1558,2.15585,54300000.0
2008-01-21 20:21:00,2.15585,2.157,2.15585,2.1569,136100000.0
2008-01-21 20:22:00,2.15685,2.15685,2.15625,2.15625,164600000.0
2008-01-21 20:23:00,2.15625,2.15645,2.15625,2.15635,91300000.0
2008-01-21 20:24:00,2.15635,2.15635,2.15635,2.15635,87400000.0
2008-01-21 20:25:00,2.15635,2.15705,2.15635,2.15645,142900000.0
2008-01-21 20:26:00,2.15645,2.15695,2.15645,2.15645,160200000.0
2008-01-21 20:27:00,2.15645,2.15655,2.15635,2.1565,113000000.0
2008-01-21 20:28:00,2.1565,2.15695,2.1565,2.15695,95500000.0
2008-01-21 20:29:00,2.15695,2.15715,2.15695,2.157,219100000.0
2008-01-21 20:30:00,2.157,2.15715,2.157,2.1571,33400000.0
2008-01-21 20:31:00,2.1571,2.1571,2.157,2.157,145800000.0
2008-01-21 20:32:00,2.157,2.15745,2.15695,2.15735,170200000.0
2008-01-21 20:33:00,2.15735,2.15735,2.1572,2.15725,36800000.0
2008-01-21 20:34:00,2.15725,2.15725,2.15705,2.15705,64200000.0
2008-01-21 20:35:00,2.15705,2.15705,2.15685,2.157,30700000.0
2008-01-21 20:36:00,2.157,2.15715,2.15685,2.15705,86400000.0
2008-01-21 20:37:00,2.15705,2.15755,2.15685,2.15745,232900000.0
2008-01-21 20:38:00,2.15745,2.1577,2.15745,2.1576,147000000.0
2008-01-21 20:39:00,2.1576,2.15765,2.15745,2.15745,124400000.0
2008-01-21 20:40:00,2.15745,2.15745,2.15745,2.15745,171200000.0
2008-01-21 20:41:00,2.15745,2.15755,2.15735,2.15745,179400000.0
2008-01-21 20:42:00,2.15745,2.15745,2.15735,2.15745,213400000.0
2008-01-21 20:43:00,2.15745,2.15755,2.15745,2.15755,114800000.0
2008-01-21 20:44:00,2.15755,2.15755,2.15715,2.15725,225600000.0
2008-01-21 20:45:00,2.15725,2.15735,2.15715,2.15715,26600000.0
2008-01-21 20:46:00,2.15725,2.15725,2.1571,2.1571,77100000.0
2008-01-21 20:47:00,2.1571,2.15725,2.1571,2.1572,20300000.0
2008-01-21 20:48:00,2.1572,2.1573,2.15715,2.15725,60300000.0
2008-01-21 20:49:00,2.15725,2.1573,2.15715,2.15715,26000000.0
2008-01-21 20:50:00,2.15715,2.1573,2.15715,2.15715,33700000.0
2008-01-21 20:51:00,2.15715,2.1573,2.15715,2.15725,36000000.0
2008-01-21 20:52:00,2.1572,2.15785,2.1572,2.15785,97400000.0
2008-01-21 20:53:00,2.15785,2.15815,2.15775,2.15795,146000000.0
2008-01-21 20:54:00,2.15805,2.15805,2.1579,2.1579,64000000.0
2008-01-21 20:55:00,2.15785,2.15805,2.15755,2.15775,119700000.0
2008-01-21 20:56:00,2.15775,2.15775,2.15775,2.15775,130400000.0
2008-01-21 20:57:00,2.1577,2.15785,2.1577,2.15785,160600000.0
2008-01-21 20:58:00,2.15785,2.15785,2.15755,2.15755,91000000.0
2008-01-21 20:59:00,2.15755,2.15925,2.15755,2.15785,677700000.0
2008-01-21 21:00:00,2.15785,2.15795,2.15745,2.15785,255300000.0
2008-01-21 21:01:00,2.15785,2.15785,2.1576,2.15775,78700000.0
2008-01-21 21:02:00,2.15775,2.15775,2.15765,2.15765,91200000.0
2008-01-21 21:03:00,2.15765,2.15785,2.15755,2.15755,68300000.0
2008-01-21 21:04:00,2.15765,2.15785,2.15735,2.15765,248500000.0
2008-01-21 21:05:00,2.15765,2.1584,2.15735,2.15735,154800000.0
2008-01-21 21:06:00,2.15735,2.15785,2.15735,2.15765,153800000.0
2008-01-21 21:07:00,2.15765,2.15765,2.1574,2.15745,51400000.0
2008-01-21 21:08:00,2.15745,2.1582,2.15735,2.15795,90200000.0
2008-01-21 21:09:00,2.15795,2.15795,2.15765,2.15765,32000000.0
2008-01-21 21:10:00,2.15765,2.15785,2.15765,2.15765,59100000.0
2008-01-21 21:11:00,2.15765,2.15765,2.15735,2.15735,94400000.0
2008-01-21 21:12:00,2.15735,2.1575,2.15715,2.15745,106100000.0
2008-01-21 21:13:00,2.15745,2.1575,2.15735,2.15735,54400000.0
2008-01-21 21:14:00,2.15735,2.15735,2.15645,2.15665,144400000.0
2008-01-21 21:15:00,2.15665,2.15665,2.15585,2.15635,120500000.0
2008-01-21 21:16:00,2.15635,2.15655,2.15635,2.15635,88800000.0
2008-01-21 21:17:00,2.15635,2.15645,2.15625,2.15635,96100000.0
2008-01-21 21:18:00,2.15635,2.15635,2.15585,2.15615,168800000.0
2008-01-21 21:19:00,2.15605,2.15615,2.15595,2.15615,168300000.0
2008-01-21 21:20:00,2.15615,2.15665,2.15615,2.15665,128000000.0
2008-01-21 21:21:00,2.15665,2.1567,2.15635,2.15635,139200000.0
2008-01-21 21:22:00,2.15635,2.1565,2.156,2.1564,105500000.0
2008-01-21 21:23:00,2.15615,2.1565,2.15615,2.15645,53500000.0
2008-01-21 21:24:00,2.15645,2.15645,2.15625,2.15625,159400000.0
2008-01-21 21:25:00,2.15625,2.15635,2.156,2.15605,53800000.0
2008-01-21 21:26:00,2.15605,2.15635,2.15605,2.1561,116100000.0
2008-01-21 21:27:00,2.1561,2.15615,2.15585,2.15615,55600000.0
2008-01-21 21:28:00,2.15615,2.1562,2.156,2.15605,107600000.0
2008-01-21 21:29:00,2.15605,2.15615,2.15595,2.15605,85100000.0
2008-01-21 21:30:00,2.15605,2.15615,2.15605,2.1561,33100000.0
2008-01-21 21:31:00,2.1561,2.1561,2.1561,2.1561,41800000.0
2008-01-21 21:32:00,2.156,2.15625,2.156,2.15625,73000000.0
2008-01-21 21:33:00,2.15625,2.15625,2.15595,2.15595,188600000.0
2008-01-21 21:34:00,2.15595,2.15605,2.15595,2.15595,67800000.0
2008-01-21 21:35:00,2.156,2.156,2.1558,2.15595,79400000.0
2008-01-21 21:36:00,2.15585,2.15615,2.15585,2.156,219000000.0
2008-01-21 21:37:00,2.15605,2.15615,2.15585,2.1561,48300000.0
2008-01-21 21:38:00,2.1561,2.1562,2.15595,2.15615,41500000.0
2008-01-21 21:39:00,2.15615,2.15625,2.15595,2.15625,141900000.0
2008-01-21 21:40:00,2.15625,2.1563,2.15615,2.15625,108900000.0
2008-01-21 21:41:00,2.15625,2.15645,2.15625,2.15645,87000000.0
2008-01-21 21:42:00,2.1564,2.1565,2.15635,2.15645,95900000.0
2008-01-21 21:43:00,2.15645,2.15665,2.15605,2.15655,114300000.0
2008-01-21 21:44:00,2.15655,2.15655,2.1564,2.15645,44900000.0
2008-01-21 21:45:00,2.15645,2.1565,2.1564,2.15645,26400000.0
2008-01-21 21:46:00,2.15645,2.15645,2.1564,2.1564,42200000.0
2008-01-21 21:47:00,2.1564,2.1564,2.1564,2.1564,18700000.0
2008-01-21 21:48:00,2.1564,2.1565,2.1564,2.15645,17500000.0
2008-01-21 21:49:00,2.15645,2.15645,2.1562,2.15645,33500000.0
2008-01-21 21:50:00,2.15645,2.1567,2.15635,2.15645,92200000.0
2008-01-21 21:51:00,2.15645,2.15645,2.15635,2.1564,46400000.0
2008-01-21 21:52:00,2.1564,2.1564,2.15565,2.15585,176500000.0
2008-01-21 21:53:00,2.15585,2.1561,2.15555,2.15595,170600000.0
2008-01-21 21:54:00,2.15595,2.15595,2.15575,2.15585,61500000.0
2008-01-21 21:55:00,2.15585,2.15605,2.15585,2.156,116100000.0
2008-01-21 21:56:00,2.156,2.15605,2.15595,2.15595,38600000.0
2008-01-21 21:57:00,2.15595,2.156,2.15595,2.156,65700000.0
2008-01-21 21:58:00,2.156,2.156,2.15585,2.15585,65400000.0
2008-01-21 21:59:00,2.15585,2.15605,2.15555,2.15565,249100000.0
2008-01-21 22:00:00,2.15565,2.15585,2.15555,2.15575,213500000.0
2008-01-21 22:01:00,2.15575,2.156,2.15545,2.15575,160000000.0
2008-01-21 22:02:00,2.15575,2.1559,2.1557,2.1559,92800000.0
2008-01-21 22:03:00,2.1559,2.1559,2.1559,2.1559,31000000.0
2008-01-21 22:04:00,2.1559,2.1559,2.1559,2.1559,34200000.0
2008-01-21 22:05:00,2.1559,2.1559,2.1556,2.1559,37900000.0
2008-01-21 22:06:00,2.1559,2.1559,2.1558,2.1559,113700000.0
2008-01-21 22:07:00,2.1559,2.15595,2.1559,2.15595,71100000.0
2008-01-21 22:08:00,2.15595,2.15595,2.1559,2.1559,121200000.0
2008-01-21 22:09:00,2.1559,2.15595,2.1556,2.1557,108100000.0
2008-01-21 22:10:00,2.1557,2.1558,2.15565,2.1558,65900000.0
2008-01-21 22:11:00,2.1558,2.15585,2.1556,2.1558,60200000.0
2008-01-21 22:12:00,2.1558,2.1559,2.1556,2.1558,94500000.0
2008-01-21 22:13:00,2.1558,2.1559,2.1558,2.15585,64400000.0
2008-01-21 22:14:00,2.15585,2.15585,2.15555,2.15555,130700000.0
2008-01-21 22:15:00,2.15555,2.1556,2.15545,2.15545,108100000.0
2008-01-21 22:16:00,2.1555,2.15555,2.15545,2.1555,61800000.0
2008-01-21 22:17:00,2.15545,2.1555,2.1552,2.15525,64800000.0
2008-01-21 22:18:00,2.15525,2.15555,2.15525,2.15555,88000000.0
2008-01-21 22:19:00,2.1556,2.1557,2.1556,2.1557,77700000.0
2008-01-21 22:20:00,2.15565,2.1557,2.1555,2.1556,132100000.0
2008-01-21 22:21:00,2.1556,2.1556,2.15525,2.1555,94900000.0
2008-01-21 22:22:00,2.1555,2.1555,2.15515,2.1555,90600000.0
2008-01-21 22:23:00,2.1555,2.15565,2.1555,2.1555,132000000.0
2008-01-21 22:24:00,2.1555,2.15565,2.1555,2.1555,87000000.0
2008-01-21 22:25:00,2.15545,2.1555,2.1554,2.1554,87400000.0
2008-01-21 22:26:00,2.1554,2.1557,2.1554,2.1557,134300000.0
2008-01-21 22:27:00,2.1557,2.1557,2.15565,2.1557,52600000.0
2008-01-21 22:28:00,2.1557,2.1559,2.1557,2.1557,42600000.0
2008-01-21 22:29:00,2.1557,2.1559,2.1555,2.1559,61200000.0
2008-01-21 22:30:00,2.1559,2.1559,2.1557,2.1557,49300000.0
2008-01-21 22:31:00,2.1557,2.1557,2.1551,2.1551,179900000.0
2008-01-21 22:32:00,2.1551,2.1554,2.1551,2.15525,61300000.0
2008-01-21 22:33:00,2.15525,2.15525,2.155,2.15515,71400000.0
2008-01-21 22:34:00,2.15515,2.1552,2.155,2.15515,57900000.0
2008-01-21 22:35:00,2.15515,2.15535,2.1551,2.1551,71300000.0
2008-01-21 22:36:00,2.1551,2.1553,2.1548,2.15525,88800000.0
2008-01-21 22:37:00,2.15525,2.1555,2.15525,2.1555,105500000.0
2008-01-21 22:38:00,2.1555,2.15565,2.1554,2.1554,133800000.0
2008-01-21 22:39:00,2.1554,2.15565,2.1554,2.15565,77300000.0
2008-01-21 22:40:00,2.15565,2.15565,2.1554,2.15565,46000000.0
2008-01-21 22:41:00,2.15565,2.15565,2.1553,2.1554,90600000.0
2008-01-21 22:42:00,2.1554,2.156,2.1554,2.156,110400000.0
2008-01-21 22:43:00,2.156,2.15605,2.15545,2.1555,152900000.0
2008-01-21 22:44:00,2.1555,2.1555,2.1552,2.1552,51700000.0
2008-01-21 22:45:00,2.1552,2.1555,2.155,2.1555,100500000.0
2008-01-21 22:46:00,2.1555,2.15555,2.1551,2.15555,132600000.0
2008-01-21 22:47:00,2.15555,2.15555,2.1553,2.15545,96800000.0
2008-01-21 22:48:00,2.15545,2.15545,2.1551,2.15545,71900000.0
2008-01-21 22:49:00,2.15545,2.15555,2.1552,2.1552,92200000.0
2008-01-21 22:50:00,2.1552,2.1553,2.1547,2.155,194700000.0
2008-01-21 22:51:00,2.155,2.15565,2.155,2.15545,137700000.0
2008-01-21 22:52:00,2.15545,2.15545,2.15515,2.1553,140600000.0
2008-01-21 22:53:00,2.1553,2.1554,2.1553,2.1554,47500000.0
2008-01-21 22:54:00,2.1551,2.1554,2.155,2.15525,71400000.0
2008-01-21 22:55:00,2.1551,2.1553,2.155,2.15525,70700000.0
2008-01-21 22:56:00,2.15525,2.1554,2.155,2.1552,107500000.0
2008-01-21 22:57:00,2.1552,2.1555,2.155,2.1552,139900000.0
2008-01-21 22:58:00,2.1552,2.1552,2.15485,2.155,336800000.0
2008-01-21 22:59:00,2.155,2.1552,2.155,2.1551,91200000.0
2008-01-21 23:00:00,2.1551,2.15525,2.1548,2.15525,108100000.0
2008-01-21 23:01:00,2.15525,2.1553,2.155,2.155,109300000.0
2008-01-21 23:02:00,2.155,2.1551,2.15495,2.1551,93900000.0
2008-01-21 23:03:00,2.1551,2.1552,2.1547,2.155,121000000.0
2008-01-21 23:04:00,2.155,2.1552,2.155,2.1551,122700000.0
2008-01-21 23:05:00,2.1551,2.1551,2.155,2.155,35200000.0
2008-01-21 23:06:00,2.155,2.155,2.15495,2.155,52000000.0
2008-01-21 23:07:00,2.155,2.1552,2.1548,2.1551,123400000.0
2008-01-21 23:08:00,2.1551,2.1551,2.1549,2.1549,54600000.0
2008-01-21 23:09:00,2.1549,2.1549,2.1547,2.1549,45100000.0
2008-01-21 23:10:00,2.1549,2.1549,2.1545,2.15475,120200000.0
2008-01-21 23:11:00,2.15475,2.15475,2.1544,2.15455,121800000.0
2008-01-21 23:12:00,2.1545,2.1545,2.1545,2.1545,43700000.0
2008-01-21 23:13:00,2.1545,2.1545,2.1541,2.1541,93200000.0
2008-01-21 23:14:00,2.1545,2.1545,2.1541,2.1545,36500000.0
2008-01-21 23:15:00,2.1545,2.1546,2.1544,2.1546,37400000.0
2008-01-21 23:16:00,2.1546,2.1546,2.1542,2.15455,43400000.0
2008-01-21 23:17:00,2.1545,2.15455,2.15435,2.15435,33200000.0
2008-01-21 23:18:00,2.1546,2.1546,2.1544,2.1544,40800000.0
2008-01-21 23:19:00,2.1544,2.155,2.1544,2.155,77800000.0
2008-01-21 23:20:00,2.155,2.155,2.1548,2.1548,26400000.0
2008-01-21 23:21:00,2.1548,2.1548,2.1547,2.1548,32500000.0
2008-01-21 23:22:00,2.1548,2.1549,2.1546,2.1546,50700000.0
2008-01-21 23:23:00,2.1548,2.1548,2.15465,2.15465,68400000.0
2008-01-21 23:24:00,2.15465,2.15475,2.1545,2.15455,77900000.0
2008-01-21 23:25:00,2.15455,2.1546,2.15455,2.15455,49800000.0
2008-01-21 23:26:00,2.15455,2.15455,2.1541,2.1545,78900000.0
2008-01-21 23:27:00,2.1545,2.1545,2.1543,2.1543,137200000.0
2008-01-21 23:28:00,2.1543,2.15495,2.1543,2.15495,165800000.0
2008-01-21 23:29:00,2.15495,2.15495,2.1542,2.15475,148300000.0
2008-01-21 23:30:00,2.15475,2.15475,2.1543,2.1543,209200000.0
2008-01-21 23:31:00,2.1543,2.15435,2.1537,2.1538,159100000.0
2008-01-21 23:32:00,2.1538,2.1541,2.1538,2.1541,150300000.0
2008-01-21 23:33:00,2.1541,2.1543,2.1539,2.1539,155200000.0
2008-01-21 23:34:00,2.1539,2.1539,2.1538,2.15385,50900000.0
2008-01-21 23:35:00,2.15385,2.1539,2.1538,2.1538,42200000.0
2008-01-21 23:36:00,2.1538,2.154,2.1536,2.15395,102400000.0
2008-01-21 23:37:00,2.15395,2.1541,2.1539,2.1539,78700000.0
2008-01-21 23:38:00,2.1539,2.1541,2.1539,2.15405,41200000.0
2008-01-21 23:39:00,2.15405,2.1541,2.1538,2.1538,64300000.0
2008-01-21 23:40:00,2.1538,2.154,2.15375,2.1539,50000000.0
2008-01-21 23:41:00,2.1539,2.1539,2.1537,2.1538,56200000.0
2008-01-21 23:42:00,2.1538,2.1539,2.1538,2.1538,33300000.0
2008-01-21 23:43:00,2.1538,2.1541,2.1538,2.15395,82800000.0
2008-01-21 23:44:00,2.15395,2.15395,2.1538,2.15395,32700000.0
2008-01-21 23:45:00,2.15395,2.15395,2.15355,2.1537,140400000.0
2008-01-21 23:46:00,2.1537,2.1537,2.15345,2.15345,67600000.0
2008-01-21 23:47:00,2.15345,2.15345,2.1533,2.15335,105100000.0
2008-01-21 23:48:00,2.15335,2.1534,2.1532,2.15335,76800000.0
2008-01-21 23:49:00,2.15335,2.1534,2.15335,2.1534,83900000.0
2008-01-21 23:50:00,2.1534,2.15375,2.1534,2.15375,161300000.0
2008-01-21 23:51:00,2.15375,2.15375,2.1536,2.1537,100100000.0
2008-01-21 23:52:00,2.1537,2.15375,2.1537,2.1537,90900000.0
2008-01-21 23:53:00,2.1537,2.1538,2.1537,2.1538,51300000.0
2008-01-21 23:54:00,2.1538,2.1538,2.1535,2.1537,116500000.0
2008-01-21 23:55:00,2.1537,2.154,2.1531,2.1534,181500000.0
2008-01-21 23:56:00,2.1534,2.15375,2.1534,2.15375,57900000.0
2008-01-21 23:57:00,2.1535,2.1537,2.15345,2.1537,26100000.0
2008-01-21 23:58:00,2.1537,2.15375,2.1531,2.1533,164000000.0
2008-01-21 23:59:00,2.1532,2.1533,2.1526,2.1526,69700000.0
2008-01-22 00:00:00,2.1526,2.1532,2.1526,2.1532,77300000.0
2008-01-22 00:01:00,2.1532,2.1533,2.1529,2.153,66600000.0
2008-01-22 00:02:00,2.153,2.153,2.1528,2.153,46400000.0
2008-01-22 00:03:00,2.153,2.153,2.1527,2.1527,46200000.0
2008-01-22 00:04:00,2.15222,2.15281,2.15222,2.15269,335200000.0
2008-01-22 00:05:00,2.1531,2.1533,2.1531,2.1531,96100000.0
2008-01-22 00:06:00,2.1531,2.1533,2.1531,2.1532,92100000.0
2008-01-22 00:07:00,2.1532,2.1532,2.15205,2.1532,56800000.0
2008-01-22 00:08:00,2.1529,2.1529,2.1528,2.1529,9100000.0
2008-01-22 00:09:00,2.1528,2.1531,2.1528,2.1531,85200000.0
2008-01-22 00:10:00,2.1531,2.1531,2.1529,2.1529,18800000.0
2008-01-22 00:11:00,2.1529,2.1531,2.1528,2.1529,63000000.0
2008-01-22 00:12:00,2.1529,2.1532,2.1529,2.1532,25900000.0
2008-01-22 00:13:00,2.1531,2.1532,2.153,2.1532,41800000.0
2008-01-22 00:14:00,2.1532,2.1532,2.1527,2.1529,51000000.0
2008-01-22 00:15:00,2.1529,2.1533,2.1528,2.1533,129500000.0
2008-01-22 00:16:00,2.1533,2.1534,2.1533,2.1533,52400000.0
2008-01-22 00:17:00,2.1533,2.1533,2.1527,2.15285,136300000.0
2008-01-22 00:18:00,2.15285,2.15305,2.15285,2.153,70700000.0
2008-01-22 00:19:00,2.153,2.1533,2.153,2.1533,86200000.0
2008-01-22 00:20:00,2.1533,2.1533,2.153,2.1531,120900000.0
2008-01-22 00:21:00,2.153,2.1533,2.1529,2.153,251700000.0
2008-01-22 00:22:00,2.153,2.1533,2.15295,2.1531,162800000.0
2008-01-22 00:23:00,2.1531,2.1534,2.1531,2.1533,153000000.0
2008-01-22 00:24:00,2.1533,2.1533,2.15255,2.1527,213900000.0
2008-01-22 00:25:00,2.1527,2.1532,2.15265,2.1531,161500000.0
2008-01-22 00:26:00,2.1531,2.1532,2.153,2.15315,160400000.0
2008-01-22 00:27:00,2.1532,2.1537,2.1531,2.15345,355000000.0
2008-01-22 00:28:00,2.1535,2.1537,2.1529,2.1531,324800000.0
2008-01-22 00:29:00,2.1531,2.1533,2.1531,2.1531,173600000.0
2008-01-22 00:30:00,2.1531,2.1532,2.1531,2.15315,158300000.0
2008-01-22 00:31:00,2.1531,2.1532,2.15295,2.153,92400000.0
2008-01-22 00:32:00,2.153,2.153,2.15285,2.1529,222400000.0
2008-01-22 00:33:00,2.1529,2.15315,2.1525,2.1527,429800000.0
2008-01-22 00:34:00,2.1527,2.1527,2.15205,2.1522,362700000.0
2008-01-22 00:35:00,2.1522,2.15305,2.1522,2.1526,426300000.0
2008-01-22 00:36:00,2.1526,2.15295,2.1525,2.15295,289600000.0
2008-01-22 00:37:00,2.15295,2.15335,2.1528,2.15305,172600000.0
2008-01-22 00:38:00,2.15305,2.15325,2.153,2.15315,126500000.0
2008-01-22 00:39:00,2.15315,2.1535,2.1528,2.15325,207300000.0
2008-01-22 00:40:00,2.15325,2.15345,2.1528,2.1533,172300000.0
2008-01-22 00:41:00,2.1533,2.1534,2.153,2.1533,202900000.0
2008-01-22 00:42:00,2.15335,2.15335,2.1529,2.15305,166800000.0
2008-01-22 00:43:00,2.15305,2.1531,2.1526,2.15305,143800000.0
2008-01-22 00:44:00,2.1526,2.1531,2.1526,2.1531,165800000.0
2008-01-22 00:45:00,2.1531,2.1531,2.1527,2.1529,184400000.0
2008-01-22 00:46:00,2.15295,2.153,2.1526,2.1528,160900000.0
2008-01-22 00:47:00,2.1528,2.1528,2.1523,2.1528,53600000.0
2008-01-22 00:48:00,2.1528,2.15425,2.15275,2.15405,189600000.0
2008-01-22 00:49:00,2.15405,2.15405,2.1536,2.1536,197600000.0
2008-01-22 00:50:00,2.1536,2.1537,2.15295,2.15325,231900000.0
2008-01-22 00:51:00,2.15325,2.15325,2.15225,2.15275,275200000.0
2008-01-22 00:52:00,2.1528,2.1534,2.1523,2.1531,617900000.0
2008-01-22 00:53:00,2.1531,2.1536,2.153,2.1536,294500000.0
2008-01-22 00:54:00,2.1536,2.1536,2.1526,2.1529,447800000.0
2008-01-22 00:55:00,2.1529,2.1532,2.1527,2.1529,84100000.0
2008-01-22 00:56:00,2.1529,2.1532,2.1527,2.1527,240400000.0
2008-01-22 00:57:00,2.1527,2.1531,2.1526,2.153,236700000.0
2008-01-22 00:58:00,2.153,2.153,2.1527,2.1529,122800000.0
2008-01-22 00:59:00,2.1529,2.1529,2.1527,2.1527,166700000.0
2008-01-22 01:00:00,2.1527,2.1532,2.1526,2.1528,392500000.0
2008-01-22 01:01:00,2.1528,2.1532,2.1526,2.1531,335800000.0
2008-01-22 01:02:00,2.1531,2.1535,2.1531,2.1533,473800000.0
2008-01-22 01:03:00,2.1533,2.1533,2.1527,2.153,306200000.0
2008-01-22 01:04:00,2.153,2.1532,2.1527,2.1527,316300000.0
2008-01-22 01:05:00,2.1527,2.1534,2.1527,2.1529,448300000.0
2008-01-22 01:06:00,2.1529,2.1531,2.1527,2.153,324200000.0
2008-01-22 01:07:00,2.153,2.15335,2.1527,2.153,501500000.0
2008-01-22 01:08:00,2.1531,2.1536,2.15285,2.1535,231100000.0
2008-01-22 01:09:00,2.1535,2.1537,2.1533,2.1534,171200000.0
2008-01-22 01:10:00,2.15345,2.15345,2.1526,2.153,380600000.0
2008-01-22 01:11:00,2.153,2.1531,2.15285,2.1531,180500000.0
2008-01-22 01:12:00,2.1531,2.1531,2.1527,2.1529,222100000.0
2008-01-22 01:13:00,2.1529,2.1534,2.15245,2.1534,687800000.0
2008-01-22 01:14:00,2.1533,2.154,2.1531,2.1537,569700000.0
2008-01-22 01:15:00,2.1537,2.1538,2.15355,2.1536,154700000.0
2008-01-22 01:16:00,2.1536,2.15375,2.1533,2.1537,356800000.0
2008-01-22 01:17:00,2.1537,2.154,2.1535,2.1538,365500000.0
2008-01-22 01:18:00,2.1538,2.1538,2.1535,2.1536,248600000.0
2008-01-22 01:19:00,2.15365,2.154,2.1536,2.1539,273800000.0
2008-01-22 01:20:00,2.154,2.1541,2.1536,2.15385,253700000.0
2008-01-22 01:21:00,2.15385,2.1541,2.1535,2.154,205900000.0
2008-01-22 01:22:00,2.154,2.1541,2.154,2.154,31500000.0
2008-01-22 01:23:00,2.154,2.1542,2.154,2.1542,61400000.0
2008-01-22 01:24:00,2.1542,2.1544,2.1531,2.1532,361700000.0
2008-01-22 01:25:00,2.1531,2.154,2.1531,2.1536,326800000.0
2008-01-22 01:26:00,2.1536,2.1542,2.1533,2.15335,250100000.0
2008-01-22 01:27:00,2.15335,2.15335,2.1526,2.153,443400000.0
2008-01-22 01:28:00,2.153,2.1535,2.1529,2.1531,298500000.0
2008-01-22 01:29:00,2.1531,2.15345,2.1531,2.15325,424100000.0
2008-01-22 01:30:00,2.15325,2.15345,2.1531,2.1533,458800000.0
2008-01-22 01:31:00,2.1534,2.1535,2.1532,2.15325,275800000.0
2008-01-22 01:32:00,2.15325,2.15325,2.153,2.1531,377600000.0
2008-01-22 01:33:00,2.1531,2.15335,2.1528,2.153,168200000.0
2008-01-22 01:34:00,2.153,2.1532,2.1525,2.1531,232000000.0
2008-01-22 01:35:00,2.1532,2.15325,2.153,2.1531,173700000.0
2008-01-22 01:36:00,2.1531,2.1531,2.1526,2.153,164000000.0
2008-01-22 01:37:00,2.153,2.1531,2.1529,2.1531,153800000.0
2008-01-22 01:38:00,2.1531,2.1533,2.153,2.1533,256900000.0
2008-01-22 01:39:00,2.15325,2.1537,2.15325,2.1537,179900000.0
2008-01-22 01:40:00,2.1537,2.1537,2.1536,2.15365,133600000.0
2008-01-22 01:41:00,2.1536,2.1537,2.1535,2.1536,88600000.0
2008-01-22 01:42:00,2.1536,2.1538,2.15345,2.15345,160300000.0
2008-01-22 01:43:00,2.15345,2.1537,2.15345,2.1535,143000000.0
2008-01-22 01:44:00,2.1535,2.15355,2.15345,2.1535,182000000.0
2008-01-22 01:45:00,2.1535,2.15385,2.15345,2.15385,158100000.0
2008-01-22 01:46:00,2.15385,2.15435,2.15375,2.1538,175300000.0
2008-01-22 01:47:00,2.15385,2.1545,2.15355,2.1541,285200000.0
2008-01-22 01:48:00,2.1541,2.1547,2.1541,2.1545,302200000.0
2008-01-22 01:49:00,2.1545,2.1551,2.1542,2.155,393600000.0
2008-01-22 01:50:00,2.1551,2.15525,2.1548,2.1548,211500000.0
2008-01-22 01:51:00,2.1548,2.1548,2.1545,2.15455,198800000.0
2008-01-22 01:52:00,2.1545,2.1546,2.154,2.1543,357900000.0
2008-01-22 01:53:00,2.1543,2.1543,2.15405,2.15415,218100000.0
2008-01-22 01:54:00,2.15415,2.1547,2.1532,2.1532,306700000.0
2008-01-22 01:55:00,2.1532,2.1543,2.1532,2.15355,458100000.0
2008-01-22 01:56:00,2.15355,2.1538,2.15345,2.15365,389200000.0
2008-01-22 01:57:00,2.15365,2.1542,2.1536,2.1541,190000000.0
2008-01-22 01:58:00,2.1541,2.1543,2.15375,2.15415,170500000.0
2008-01-22 01:59:00,2.15415,2.1548,2.1538,2.1544,376100000.0
2008-01-22 02:00:00,2.1544,2.1546,2.1542,2.1545,170900000.0
2008-01-22 02:01:00,2.1545,2.1546,2.1529,2.1536,521500000.0
2008-01-22 02:02:00,2.1536,2.154,2.1535,2.1537,232700000.0
2008-01-22 02:03:00,2.1537,2.15395,2.1534,2.1538,449700000.0
2008-01-22 02:04:00,2.1538,2.1539,2.1534,2.1538,307300000.0
2008-01-22 02:05:00,2.1538,2.1541,2.1536,2.1541,246800000.0
2008-01-22 02:06:00,2.154,2.1543,2.1538,2.1538,419700000.0
2008-01-22 02:07:00,2.1538,2.154,2.1533,2.154,312200000.0
2008-01-22 02:08:00,2.1539,2.154,2.1539,2.154,200900000.0
2008-01-22 02:09:00,2.154,2.154,2.1536,2.1538,267500000.0
2008-01-22 02:10:00,2.1538,2.1542,2.1536,2.1536,176100000.0
2008-01-22 02:11:00,2.1536,2.15415,2.1535,2.1537,278400000.0
2008-01-22 02:12:00,2.15375,2.15435,2.1536,2.1543,484100000.0
2008-01-22 02:13:00,2.1543,2.1548,2.1542,2.1544,186800000.0
2008-01-22 02:14:00,2.1544,2.1548,2.1542,2.1546,397900000.0
2008-01-22 02:15:00,2.1546,2.155,2.1546,2.1548,533300000.0
2008-01-22 02:16:00,2.1548,2.1554,2.1546,2.1552,247800000.0
2008-01-22 02:17:00,2.1552,2.1552,2.1549,2.1549,121100000.0
2008-01-22 02:18:00,2.1549,2.1552,2.1549,2.15495,91100000.0
2008-01-22 02:19:00,2.1552,2.1552,2.1548,2.1552,184400000.0
2008-01-22 02:20:00,2.1552,2.1555,2.1551,2.15515,136800000.0
2008-01-22 02:21:00,2.15515,2.15525,2.15515,2.1552,51000000.0
2008-01-22 02:22:00,2.1552,2.1552,2.15455,2.15465,144000000.0
2008-01-22 02:23:00,2.15465,2.1547,2.1545,2.1545,125800000.0
2008-01-22 02:24:00,2.1545,2.1545,2.154,2.1542,227200000.0
2008-01-22 02:25:00,2.1542,2.1542,2.1536,2.1538,293600000.0
2008-01-22 02:26:00,2.1539,2.15405,2.1537,2.154,280200000.0
2008-01-22 02:27:00,2.154,2.15405,2.1537,2.1538,260000000.0
2008-01-22 02:28:00,2.1538,2.1543,2.1538,2.1541,263700000.0
2008-01-22 02:29:00,2.154,2.1541,2.154,2.154,145500000.0
2008-01-22 02:30:00,2.154,2.154,2.1537,2.1538,172000000.0
2008-01-22 02:31:00,2.1538,2.1539,2.1537,2.1538,236200000.0
2008-01-22 02:32:00,2.1537,2.1538,2.153,2.1534,568700000.0
2008-01-22 02:33:00,2.1535,2.15355,2.1532,2.15335,256400000.0
2008-01-22 02:34:00,2.15335,2.1537,2.15335,2.1537,186200000.0
2008-01-22 02:35:00,2.1537,2.1537,2.1536,2.1536,82000000.0
2008-01-22 02:36:00,2.1536,2.1536,2.15345,2.1536,72400000.0
2008-01-22 02:37:00,2.1536,2.1538,2.1531,2.1538,246800000.0
2008-01-22 02:38:00,2.1538,2.15395,2.1533,2.1538,333200000.0
2008-01-22 02:39:00,2.1539,2.1543,2.15375,2.15375,220200000.0
2008-01-22 02:40:00,2.15375,2.15395,2.153,2.1531,417900000.0
2008-01-22 02:41:00,2.1532,2.1536,2.153,2.1532,418700000.0
2008-01-22 02:42:00,2.1533,2.1533,2.1527,2.15285,368100000.0
2008-01-22 02:43:00,2.15285,2.1533,2.15285,2.1533,403000000.0
2008-01-22 02:44:00,2.1533,2.15435,2.1533,2.15375,693699999.0
2008-01-22 02:45:00,2.15375,2.154,2.15315,2.1535,445100000.0
2008-01-22 02:46:00,2.1535,2.1537,2.1534,2.1536,270300000.0
2008-01-22 02:47:00,2.1536,2.15375,2.1533,2.1536,260000000.0
2008-01-22 02:48:00,2.1536,2.1537,2.15325,2.1535,331400000.0
2008-01-22 02:49:00,2.1536,2.154,2.1535,2.154,310800000.0
2008-01-22 02:50:00,2.154,2.1555,2.15395,2.1555,422500000.0
2008-01-22 02:51:00,2.15565,2.15565,2.1547,2.155,567500000.0
2008-01-22 02:52:00,2.155,2.156,2.1547,2.1548,523399999.0
2008-01-22 02:53:00,2.1548,2.1549,2.1531,2.1535,684400000.0
2008-01-22 02:54:00,2.1535,2.154,2.153,2.154,491200000.0
2008-01-22 02:55:00,2.154,2.1542,2.1536,2.1538,488100000.0
2008-01-22 02:56:00,2.1538,2.1543,2.1535,2.1541,536700000.0
2008-01-22 02:57:00,2.1541,2.1556,2.1538,2.1551,733200000.0
2008-01-22 02:58:00,2.1551,2.1553,2.1544,2.1547,586200000.0
2008-01-22 02:59:00,2.1547,2.1551,2.1545,2.1551,384000000.0
2008-01-22 03:00:00,2.1551,2.1554,2.1545,2.1551,541000000.0
2008-01-22 03:01:00,2.1551,2.1551,2.1543,2.1545,433900000.0
2008-01-22 03:02:00,2.1545,2.1547,2.1544,2.1546,291600000.0
2008-01-22 03:03:00,2.1546,2.1547,2.1542,2.1545,697000000.0
2008-01-22 03:04:00,2.1545,2.1551,2.1545,2.1547,524300000.0
2008-01-22 03:05:00,2.15475,2.15475,2.1543,2.1547,443800000.0
2008-01-22 03:06:00,2.1547,2.1553,2.1542,2.1544,488000000.0
2008-01-22 03:07:00,2.1544,2.1546,2.1533,2.1538,449500000.0
2008-01-22 03:08:00,2.1538,2.1544,2.1537,2.15435,713600000.0
2008-01-22 03:09:00,2.15435,2.1548,2.15435,2.1544,459300000.0
2008-01-22 03:10:00,2.1544,2.1544,2.1541,2.1543,377500000.0
2008-01-22 03:11:00,2.1543,2.15445,2.1542,2.1542,401800000.0
2008-01-22 03:12:00,2.1542,2.1544,2.1535,2.1539,397700000.0
2008-01-22 03:13:00,2.1538,2.1542,2.1537,2.1541,606900000.0
2008-01-22 03:14:00,2.15415,2.1544,2.154,2.1544,433800000.0
2008-01-22 03:15:00,2.1543,2.1543,2.1538,2.15405,429400000.0
2008-01-22 03:16:00,2.15405,2.1542,2.154,2.1541,250200000.0
2008-01-22 03:17:00,2.1541,2.1544,2.1539,2.1542,544600000.0
2008-01-22 03:18:00,2.1542,2.1544,2.1539,2.154,389600000.0
2008-01-22 03:19:00,2.154,2.1543,2.1539,2.15405,505900000.0
2008-01-22 03:20:00,2.15405,2.1541,2.1538,2.1541,572900000.0
2008-01-22 03:21:00,2.1541,2.1544,2.154,2.1544,370200000.0
2008-01-22 03:22:00,2.1544,2.15485,2.1542,2.15485,480600000.0
2008-01-22 03:23:00,2.15485,2.155,2.1544,2.1549,488000000.0
2008-01-22 03:24:00,2.155,2.1551,2.1546,2.155,459100000.0
2008-01-22 03:25:00,2.155,2.1552,2.1545,2.1552,292400000.0
2008-01-22 03:26:00,2.1552,2.1556,2.15485,2.1553,538300000.0
2008-01-22 03:27:00,2.1553,2.1562,2.1553,2.1555,633200000.0
2008-01-22 03:28:00,2.1555,2.15605,2.15535,2.1559,355700000.0
2008-01-22 03:29:00,2.1559,2.1565,2.15545,2.15565,702500000.0
2008-01-22 03:30:00,2.1556,2.15575,2.1556,2.15565,233100000.0
2008-01-22 03:31:00,2.15565,2.15565,2.1549,2.1553,713300002.0
2008-01-22 03:32:00,2.1553,2.156,2.15515,2.1557,416100000.0
2008-01-22 03:33:00,2.1557,2.1559,2.1555,2.15575,331600000.0
2008-01-22 03:34:00,2.1558,2.156,2.1552,2.1555,490600000.0
2008-01-22 03:35:00,2.1555,2.1561,2.1555,2.1556,442200000.0
2008-01-22 03:36:00,2.1557,2.156,2.15545,2.1558,272300000.0
2008-01-22 03:37:00,2.1558,2.1559,2.1556,2.1557,374800000.0
2008-01-22 03:38:00,2.1557,2.156,2.1553,2.1557,431600000.0
2008-01-22 03:39:00,2.1557,2.1559,2.1554,2.1555,434600000.0
2008-01-22 03:40:00,2.1555,2.1558,2.1555,2.1558,102400000.0
2008-01-22 03:41:00,2.1558,2.1559,2.1556,2.1559,151000000.0
2008-01-22 03:42:00,2.1559,2.15705,2.1558,2.157,281900000.0
2008-01-22 03:43:00,2.157,2.157,2.1561,2.1568,541500000.0
2008-01-22 03:44:00,2.1568,2.157,2.1563,2.15635,593800000.0
2008-01-22 03:45:00,2.15635,2.1565,2.1555,2.1558,755600000.0
2008-01-22 03:46:00,2.1559,2.1562,2.1555,2.1558,661600000.0
2008-01-22 03:47:00,2.1559,2.1564,2.1553,2.1553,410000000.0
2008-01-22 03:48:00,2.1553,2.156,2.15515,2.156,493200000.0
2008-01-22 03:49:00,2.1561,2.15625,2.1559,2.156,368100000.0
2008-01-22 03:50:00,2.156,2.1561,2.1554,2.15565,732100000.0
2008-01-22 03:51:00,2.15565,2.1566,2.15565,2.1559,258100000.0
2008-01-22 03:52:00,2.1559,2.1561,2.1557,2.156,424400000.0
2008-01-22 03:53:00,2.15595,2.1563,2.1559,2.1559,735799995.0
2008-01-22 03:54:00,2.1559,2.156,2.1556,2.1558,640300000.0
2008-01-22 03:55:00,2.1558,2.1559,2.1556,2.1558,307500000.0
2008-01-22 03:56:00,2.1557,2.1558,2.1553,2.1555,232100000.0
2008-01-22 03:57:00,2.1555,2.1555,2.155,2.1553,595200000.0
2008-01-22 03:58:00,2.1552,2.1556,2.1552,2.1554,375000000.0
2008-01-22 03:59:00,2.1554,2.1555,2.1551,2.1552,312600000.0
2008-01-22 04:00:00,2.1552,2.1554,2.1549,2.1554,435700000.0
2008-01-22 04:01:00,2.1555,2.1558,2.1552,2.1556,514600002.0
2008-01-22 04:02:00,2.1556,2.156,2.15535,2.1555,295800000.0
2008-01-22 04:03:00,2.1555,2.15575,2.1553,2.15565,335500000.0
2008-01-22 04:04:00,2.15565,2.15565,2.1554,2.15565,316500000.0
2008-01-22 04:05:00,2.15565,2.1557,2.1553,2.1554,381600000.0
2008-01-22 04:06:00,2.1554,2.1556,2.1549,2.1553,595700000.0
2008-01-22 04:07:00,2.1553,2.15565,2.155,2.1552,359800000.0
2008-01-22 04:08:00,2.1552,2.1554,2.155,2.1552,319700000.0
2008-01-22 04:09:00,2.1552,2.1556,2.15505,2.1554,291600000.0
2008-01-22 04:10:00,2.1554,2.15555,2.1552,2.15555,436300000.0
2008-01-22 04:11:00,2.15555,2.15555,2.1551,2.15525,156200000.0
2008-01-22 04:12:00,2.15525,2.1553,2.1549,2.1552,215000000.0
2008-01-22 04:13:00,2.1552,2.1552,2.154,2.1547,567500000.0
2008-01-22 04:14:00,2.1548,2.1553,2.15375,2.1538,787500000.0
2008-01-22 04:15:00,2.15375,2.1545,2.1537,2.154,437400000.0
2008-01-22 04:16:00,2.154,2.15435,2.154,2.1543,390000000.0
2008-01-22 04:17:00,2.1543,2.1544,2.1542,2.1542,100400000.0
2008-01-22 04:18:00,2.1542,2.1545,2.1542,2.1545,204100000.0
2008-01-22 04:19:00,2.1545,2.1545,2.1541,2.1541,117700000.0
2008-01-22 04:20:00,2.1541,2.1542,2.154,2.1542,217500000.0
2008-01-22 04:21:00,2.1542,2.1545,2.1542,2.1544,83200000.0
2008-01-22 04:22:00,2.1544,2.1544,2.1537,2.1541,223100000.0
2008-01-22 04:23:00,2.1541,2.15455,2.1541,2.15445,249000000.0
2008-01-22 04:24:00,2.15445,2.155,2.15435,2.1549,222900000.0
2008-01-22 04:25:00,2.1549,2.15495,2.1546,2.1549,104200000.0
2008-01-22 04:26:00,2.1549,2.1552,2.15465,2.15515,388200000.0
2008-01-22 04:27:00,2.15515,2.1555,2.1551,2.15545,199100000.0
2008-01-22 04:28:00,2.15545,2.1567,2.1554,2.1565,293200000.0
2008-01-22 04:29:00,2.1565,2.1571,2.15635,2.1571,238700000.0
2008-01-22 04:30:00,2.15705,2.1579,2.15705,2.1576,372500000.0
2008-01-22 04:31:00,2.1576,2.1576,2.157,2.1573,395200000.0
2008-01-22 04:32:00,2.1573,2.1574,2.1565,2.1569,364000000.0
2008-01-22 04:33:00,2.1569,2.1569,2.1558,2.1559,555499998.0
2008-01-22 04:34:00,2.1561,2.1566,2.1557,2.1564,443100000.0
2008-01-22 04:35:00,2.1564,2.1565,2.1555,2.156,751800002.0
2008-01-22 04:36:00,2.156,2.1562,2.1558,2.1561,667100000.0
2008-01-22 04:37:00,2.1561,2.1564,2.156,2.1561,619100000.0
2008-01-22 04:38:00,2.15615,2.15625,2.1558,2.1562,419500000.0
2008-01-22 04:39:00,2.1562,2.1562,2.156,2.156,291100000.0
2008-01-22 04:40:00,2.156,2.1564,2.1559,2.1562,414200000.0
2008-01-22 04:41:00,2.1562,2.1564,2.1558,2.156,280600000.0
2008-01-22 04:42:00,2.156,2.1567,2.156,2.1565,445400000.0
2008-01-22 04:43:00,2.1565,2.1566,2.1565,2.15655,201500000.0
2008-01-22 04:44:00,2.1566,2.1566,2.1562,2.1563,594300000.0
2008-01-22 04:45:00,2.1564,2.1564,2.1561,2.1561,470100000.0
2008-01-22 04:46:00,2.1561,2.1563,2.1559,2.1559,478700000.0
2008-01-22 04:47:00,2.1559,2.1561,2.15545,2.1555,372500000.0
2008-01-22 04:48:00,2.15545,2.1565,2.1554,2.1565,429500000.0
2008-01-22 04:49:00,2.1565,2.1565,2.1551,2.1555,422900000.0
2008-01-22 04:50:00,2.1555,2.1556,2.15495,2.15495,552399998.0
2008-01-22 04:51:00,2.15495,2.15495,2.1543,2.1543,253400000.0
2008-01-22 04:52:00,2.1543,2.1545,2.1541,2.1544,351900000.0
2008-01-22 04:53:00,2.1544,2.1544,2.154,2.1541,425600000.0
2008-01-22 04:54:00,2.154,2.1545,2.1538,2.1543,404400000.0
2008-01-22 04:55:00,2.1543,2.1543,2.1541,2.1541,104000000.0
2008-01-22 04:56:00,2.1541,2.1546,2.1541,2.1545,145800000.0
2008-01-22 04:57:00,2.1545,2.1546,2.1537,2.15405,253600000.0
2008-01-22 04:58:00,2.1539,2.15445,2.15365,2.15445,551400000.0
2008-01-22 04:59:00,2.15445,2.1552,2.15405,2.1544,630500000.0
2008-01-22 05:00:00,2.1544,2.1546,2.154,2.1545,583000000.0
2008-01-22 05:01:00,2.1545,2.1546,2.1542,2.1544,262200000.0
2008-01-22 05:02:00,2.1545,2.1546,2.1541,2.1542,365000000.0
2008-01-22 05:03:00,2.1542,2.1546,2.1542,2.1545,313300000.0
2008-01-22 05:04:00,2.1545,2.1546,2.1543,2.1544,412600000.0
2008-01-22 05:05:00,2.1544,2.1545,2.154,2.154,544700000.0
2008-01-22 05:06:00,2.154,2.1546,2.154,2.1543,436200000.0
2008-01-22 05:07:00,2.1543,2.1544,2.15405,2.1543,383500000.0
2008-01-22 05:08:00,2.1543,2.1547,2.15415,2.1543,231900000.0
2008-01-22 05:09:00,2.1543,2.15435,2.1541,2.1543,156500000.0
2008-01-22 05:10:00,2.1543,2.1543,2.1542,2.1543,165900000.0
2008-01-22 05:11:00,2.15435,2.1551,2.1543,2.1545,328999998.0
2008-01-22 05:12:00,2.1546,2.1547,2.1532,2.1537,670199998.0
2008-01-22 05:13:00,2.1537,2.1542,2.1533,2.1542,389400000.0
2008-01-22 05:14:00,2.1542,2.1547,2.1541,2.1542,165000000.0
2008-01-22 05:15:00,2.1542,2.1543,2.15405,2.15405,95000000.0
2008-01-22 05:16:00,2.15405,2.1547,2.154,2.1547,385800000.0
2008-01-22 05:17:00,2.1547,2.15475,2.1542,2.1544,127500000.0
2008-01-22 05:18:00,2.1544,2.1545,2.154,2.15415,122800000.0
2008-01-22 05:19:00,2.15415,2.15425,2.1531,2.1536,368300000.0
2008-01-22 05:20:00,2.1536,2.1537,2.1533,2.1534,373200000.0
2008-01-22 05:21:00,2.1534,2.15365,2.1532,2.15335,347600000.0
2008-01-22 05:22:00,2.15335,2.1535,2.1531,2.1535,253600000.0
2008-01-22 05:23:00,2.1535,2.15355,2.1534,2.1535,193800000.0
2008-01-22 05:24:00,2.15355,2.15355,2.1533,2.1534,151900000.0
2008-01-22 05:25:00,2.1534,2.15415,2.1531,2.15385,428400000.0
2008-01-22 05:26:00,2.15385,2.15385,2.1537,2.1537,143900000.0
2008-01-22 05:27:00,2.1538,2.1539,2.1538,2.15385,106100000.0
2008-01-22 05:28:00,2.15385,2.15395,2.1538,2.1539,80700000.0
2008-01-22 05:29:00,2.1539,2.1543,2.1536,2.1542,278900000.0
2008-01-22 05:30:00,2.1542,2.1545,2.1539,2.1539,200200000.0
2008-01-22 05:31:00,2.154,2.1544,2.15395,2.1541,74000000.0
2008-01-22 05:32:00,2.1541,2.1542,2.1541,2.1541,40400000.0
2008-01-22 05:33:00,2.1541,2.1542,2.1536,2.1537,170400000.0
2008-01-22 05:34:00,2.1537,2.1537,2.1535,2.1535,317100000.0
2008-01-22 05:35:00,2.1535,2.1539,2.15345,2.1537,375300000.0
2008-01-22 05:36:00,2.1537,2.1537,2.1529,2.1535,579300000.0
2008-01-22 05:37:00,2.1535,2.15375,2.1533,2.1537,244200000.0
2008-01-22 05:38:00,2.1537,2.1537,2.1533,2.15335,80000000.0
2008-01-22 05:39:00,2.1533,2.1534,2.1533,2.1533,333900000.0
2008-01-22 05:40:00,2.15325,2.1536,2.15325,2.1535,215400000.0
2008-01-22 05:41:00,2.1535,2.1538,2.1529,2.1529,224000000.0
2008-01-22 05:42:00,2.1529,2.1537,2.1529,2.1537,248500000.0
2008-01-22 05:43:00,2.1537,2.1538,2.153,2.1538,412700000.0
2008-01-22 05:44:00,2.1538,2.1538,2.15355,2.15355,69300000.0
2008-01-22 05:45:00,2.15355,2.15415,2.1532,2.154,529800000.0
2008-01-22 05:46:00,2.154,2.1546,2.154,2.1546,227700000.0
2008-01-22 05:47:00,2.1546,2.1551,2.1546,2.1547,118900000.0
2008-01-22 05:48:00,2.1547,2.1549,2.1546,2.1547,143000000.0
2008-01-22 05:49:00,2.1547,2.1547,2.1542,2.1543,322600000.0
2008-01-22 05:50:00,2.1542,2.1547,2.1542,2.1547,242300000.0
2008-01-22 05:51:00,2.1547,2.1551,2.1545,2.1548,353000000.0
2008-01-22 05:52:00,2.1548,2.1549,2.1547,2.1547,193400000.0
2008-01-22 05:53:00,2.1547,2.1552,2.1546,2.1548,281600000.0
2008-01-22 05:54:00,2.1548,2.1548,2.1546,2.1548,291700000.0
2008-01-22 05:55:00,2.1548,2.1548,2.1546,2.1546,133900000.0
2008-01-22 05:56:00,2.1543,2.1552,2.1539,2.1548,177200000.0
2008-01-22 05:57:00,2.1548,2.155,2.1547,2.1547,185800000.0
2008-01-22 05:58:00,2.1548,2.155,2.1548,2.155,36000000.0
2008-01-22 05:59:00,2.1546,2.155,2.1543,2.1547,200000000.0
2008-01-22 06:00:00,2.1547,2.1549,2.1546,2.1546,216700000.0
2008-01-22 06:01:00,2.1546,2.1547,2.1546,2.1547,63300000.0
2008-01-22 06:02:00,2.1547,2.1547,2.15455,2.1547,97400000.0
2008-01-22 06:03:00,2.1547,2.15475,2.1544,2.1544,510400000.0
2008-01-22 06:04:00,2.1544,2.1545,2.1544,2.1544,267700000.0
2008-01-22 06:05:00,2.1544,2.1545,2.1544,2.1545,254800000.0
2008-01-22 06:06:00,2.1544,2.1546,2.1543,2.1545,196100000.0
2008-01-22 06:07:00,2.1545,2.1546,2.1541,2.15425,269900000.0
2008-01-22 06:08:00,2.15425,2.1545,2.1536,2.1544,670300000.0
2008-01-22 06:09:00,2.1544,2.1544,2.1538,2.15425,424800003.0
2008-01-22 06:10:00,2.15425,2.1543,2.1537,2.1538,469100000.0
2008-01-22 06:11:00,2.1538,2.1544,2.1538,2.1543,294800000.0
2008-01-22 06:12:00,2.1544,2.1544,2.1538,2.15395,349500000.0
2008-01-22 06:13:00,2.15395,2.1544,2.1539,2.1544,318900000.0
2008-01-22 06:14:00,2.1544,2.1548,2.1543,2.1544,268600000.0
2008-01-22 06:15:00,2.1544,2.1547,2.1543,2.1545,166600000.0
2008-01-22 06:16:00,2.1545,2.1545,2.1542,2.1543,182100000.0
2008-01-22 06:17:00,2.1543,2.1547,2.1542,2.15435,274200000.0
2008-01-22 06:18:00,2.1545,2.1546,2.1542,2.1542,276600000.0
2008-01-22 06:19:00,2.1542,2.1543,2.154,2.1543,266100000.0
2008-01-22 06:20:00,2.1543,2.1545,2.1522,2.1523,448800000.0
2008-01-22 06:21:00,2.1523,2.1523,2.1514,2.1515,471500000.0
2008-01-22 06:22:00,2.1515,2.1515,2.1509,2.15105,308800000.0
2008-01-22 06:23:00,2.15105,2.1514,2.1509,2.1513,223800000.0
2008-01-22 06:24:00,2.1513,2.1515,2.1509,2.1511,393500000.0
2008-01-22 06:25:00,2.1511,2.1513,2.14985,2.1501,296900000.0
2008-01-22 06:26:00,2.1501,2.1505,2.15,2.1503,318800000.0
2008-01-22 06:27:00,2.1503,2.1504,2.1491,2.14925,430200000.0
2008-01-22 06:28:00,2.1493,2.15,2.1491,2.15,362200000.0
2008-01-22 06:29:00,2.15,2.1503,2.1494,2.1503,600499999.0
2008-01-22 06:30:00,2.1503,2.1508,2.1499,2.1502,818200000.0
2008-01-22 06:31:00,2.1502,2.1507,2.15015,2.1504,358700000.0
2008-01-22 06:32:00,2.1502,2.1506,2.1499,2.15,547500000.0
2008-01-22 06:33:00,2.15,2.1502,2.1499,2.15,277300000.0
2008-01-22 06:34:00,2.15,2.1505,2.15,2.1505,498299999.0
2008-01-22 06:35:00,2.1505,2.1533,2.1504,2.151,459800000.0
2008-01-22 06:36:00,2.1509,2.151,2.1495,2.1507,490600001.0
2008-01-22 06:37:00,2.1507,2.1519,2.1507,2.1513,374400000.0
2008-01-22 06:38:00,2.1513,2.1516,2.1509,2.1514,358600000.0
2008-01-22 06:39:00,2.1514,2.1517,2.1514,2.1516,230400000.0
2008-01-22 06:40:00,2.1516,2.1522,2.1512,2.15195,511899997.0
2008-01-22 06:41:00,2.15195,2.152,2.1514,2.1515,432200000.0
2008-01-22 06:42:00,2.15175,2.15175,2.1515,2.15155,158900000.0
2008-01-22 06:43:00,2.15155,2.1518,2.1509,2.1509,419600000.0
2008-01-22 06:44:00,2.151,2.15205,2.1509,2.15185,550100000.0
2008-01-22 06:45:00,2.15185,2.1523,2.1514,2.15205,742000000.0
2008-01-22 06:46:00,2.15205,2.1526,2.1516,2.1521,845600000.0
2008-01-22 06:47:00,2.1521,2.1526,2.1519,2.1522,416500000.0
2008-01-22 06:48:00,2.1522,2.1525,2.152,2.1522,503099993.0
2008-01-22 06:49:00,2.1522,2.1525,2.1521,2.1525,379000000.0
2008-01-22 06:50:00,2.1525,2.1525,2.1519,2.1519,265200000.0
2008-01-22 06:51:00,2.1519,2.153,2.1519,2.153,362800000.0
2008-01-22 06:52:00,2.153,2.1531,2.152,2.1527,570700000.0
2008-01-22 06:53:00,2.1526,2.1532,2.1526,2.1531,386200000.0
2008-01-22 06:54:00,2.1531,2.1535,2.15285,2.1535,211000000.0
2008-01-22 06:55:00,2.1535,2.1537,2.1534,2.1537,227400000.0
2008-01-22 06:56:00,2.1536,2.1536,2.1533,2.1534,229900000.0
2008-01-22 06:57:00,2.1534,2.1534,2.15285,2.153,250300000.0
2008-01-22 06:58:00,2.1531,2.1532,2.1525,2.1525,264600000.0
2008-01-22 06:59:00,2.15255,2.1532,2.1525,2.15275,406799998.0
2008-01-22 07:00:00,2.1528,2.1532,2.1525,2.1529,275999999.0
2008-01-22 07:01:00,2.1529,2.1534,2.1529,2.1531,145600000.0
2008-01-22 07:02:00,2.1531,2.1533,2.153,2.1531,204300000.0
2008-01-22 07:03:00,2.1531,2.1532,2.1525,2.15255,198200000.0
2008-01-22 07:04:00,2.1525,2.1529,2.1523,2.1523,130400000.0
2008-01-22 07:05:00,2.1523,2.1524,2.1517,2.152,361599999.0
2008-01-22 07:06:00,2.152,2.1521,2.1519,2.1519,59400000.0
2008-01-22 07:07:00,2.1519,2.1521,2.1519,2.1521,58400000.0
2008-01-22 07:08:00,2.1521,2.1523,2.152,2.1522,146500000.0
2008-01-22 07:09:00,2.1521,2.1521,2.1517,2.1519,193400000.0
2008-01-22 07:10:00,2.1518,2.152,2.1515,2.1519,201200000.0
2008-01-22 07:11:00,2.1519,2.152,2.1517,2.15185,160000000.0
2008-01-22 07:12:00,2.1518,2.1519,2.1518,2.1518,182800000.0
2008-01-22 07:13:00,2.1518,2.1518,2.15155,2.1516,105600000.0
2008-01-22 07:14:00,2.1516,2.1519,2.1515,2.1515,162000000.0
2008-01-22 07:15:00,2.1516,2.1518,2.1515,2.1516,185700000.0
2008-01-22 07:16:00,2.1516,2.1517,2.1513,2.1517,129900000.0
2008-01-22 07:17:00,2.1517,2.1517,2.1513,2.1513,190200000.0
2008-01-22 07:18:00,2.1513,2.1516,2.15115,2.1516,120100000.0
2008-01-22 07:19:00,2.1516,2.1519,2.1514,2.1518,463500000.0
2008-01-22 07:20:00,2.1518,2.1524,2.1517,2.152,239900000.0
2008-01-22 07:21:00,2.152,2.1523,2.152,2.152,155200000.0
2008-01-22 07:22:00,2.152,2.152,2.1517,2.1517,233500000.0
2008-01-22 07:23:00,2.1517,2.1518,2.1517,2.1518,86200000.0
2008-01-22 07:24:00,2.15155,2.1522,2.15155,2.1522,323800000.0
2008-01-22 07:25:00,2.1522,2.1524,2.1516,2.1516,288600000.0
2008-01-22 07:26:00,2.15165,2.1524,2.1515,2.1524,518000006.0
2008-01-22 07:27:00,2.1524,2.1526,2.1519,2.1522,225600000.0
2008-01-22 07:28:00,2.1522,2.1529,2.15175,2.1525,811199996.0
2008-01-22 07:29:00,2.15275,2.1539,2.15275,2.15385,279800000.0
2008-01-22 07:30:00,2.15385,2.15385,2.1531,2.1532,212600000.0
2008-01-22 07:31:00,2.1532,2.1536,2.1532,2.15345,129200000.0
2008-01-22 07:32:00,2.15345,2.1539,2.1532,2.15365,249800000.0
2008-01-22 07:33:00,2.1537,2.1537,2.1528,2.153,150700000.0
2008-01-22 07:34:00,2.153,2.154,2.153,2.1533,271800000.0
2008-01-22 07:35:00,2.1533,2.15345,2.1527,2.1528,312400000.0
2008-01-22 07:36:00,2.1528,2.1532,2.15275,2.1528,176600000.0
2008-01-22 07:37:00,2.1528,2.153,2.15195,2.15195,220000000.0
2008-01-22 07:38:00,2.1519,2.15205,2.1515,2.1515,317000000.0
2008-01-22 07:39:00,2.1515,2.15235,2.1513,2.1519,179300000.0
2008-01-22 07:40:00,2.1518,2.1521,2.15175,2.1521,150600000.0
2008-01-22 07:41:00,2.15205,2.1522,2.1519,2.1521,80600000.0
2008-01-22 07:42:00,2.1521,2.1521,2.1514,2.1516,62800000.0
2008-01-22 07:43:00,2.1516,2.1518,2.1513,2.1516,145300000.0
2008-01-22 07:44:00,2.1516,2.1524,2.1516,2.1521,165600000.0
2008-01-22 07:45:00,2.1521,2.1529,2.15185,2.1525,411700000.0
2008-01-22 07:46:00,2.1526,2.1527,2.152,2.1524,256100000.0
2008-01-22 07:47:00,2.1524,2.1532,2.1515,2.1526,578600002.0
2008-01-22 07:48:00,2.1526,2.1526,2.1518,2.15215,185900000.0
2008-01-22 07:49:00,2.15215,2.15215,2.1514,2.1516,200100000.0
2008-01-22 07:50:00,2.1516,2.1519,2.1516,2.1516,137600000.0
2008-01-22 07:51:00,2.1516,2.1517,2.1515,2.1516,273800003.0
2008-01-22 07:52:00,2.1516,2.1518,2.1516,2.1517,170300000.0
2008-01-22 07:53:00,2.15165,2.152,2.1514,2.1515,338700000.0
2008-01-22 07:54:00,2.1515,2.1518,2.1511,2.1515,325800000.0
2008-01-22 07:55:00,2.1515,2.1517,2.1511,2.1512,281700000.0
2008-01-22 07:56:00,2.1512,2.15125,2.1509,2.1509,286800000.0
2008-01-22 07:57:00,2.1509,2.151,2.1506,2.151,257800000.0
2008-01-22 07:58:00,2.151,2.1513,2.1507,2.1508,240400000.0
2008-01-22 07:59:00,2.1509,2.151,2.15065,2.1507,192800000.0
2008-01-22 08:00:00,2.1507,2.1508,2.1506,2.1508,474400000.0
2008-01-22 08:01:00,2.1508,2.1509,2.1507,2.1507,215200000.0
2008-01-22 08:02:00,2.1507,2.1507,2.1506,2.1506,301300000.0
2008-01-22 08:03:00,2.1507,2.1507,2.1502,2.1504,115800000.0
2008-01-22 08:04:00,2.1504,2.1505,2.1496,2.1496,597599997.0
2008-01-22 08:05:00,2.1496,2.1502,2.1496,2.1499,590199996.0
2008-01-22 08:06:00,2.1499,2.1503,2.1496,2.1499,500700000.0
2008-01-22 08:07:00,2.1499,2.1502,2.1498,2.1502,235200000.0
2008-01-22 08:08:00,2.1502,2.1505,2.1502,2.1503,368300000.0
2008-01-22 08:09:00,2.1503,2.1504,2.1501,2.1502,388000000.0
2008-01-22 08:10:00,2.1502,2.1504,2.14995,2.1502,237800000.0
2008-01-22 08:11:00,2.1502,2.15025,2.1502,2.1502,150500000.0
2008-01-22 08:12:00,2.1502,2.1503,2.15015,2.1502,98600000.0
2008-01-22 08:13:00,2.1502,2.151,2.1502,2.151,358400000.0
2008-01-22 08:14:00,2.151,2.15155,2.1504,2.1511,548700000.0
2008-01-22 08:15:00,2.151,2.1515,2.1506,2.1506,660700000.0
2008-01-22 08:16:00,2.1507,2.1514,2.1504,2.1513,385900000.0
2008-01-22 08:17:00,2.1512,2.1513,2.15075,2.1508,408300000.0
2008-01-22 08:18:00,2.1508,2.1512,2.1505,2.1505,471800000.0
2008-01-22 08:19:00,2.1505,2.1505,2.14965,2.1504,575400000.0
2008-01-22 08:20:00,2.1504,2.1504,2.1499,2.15,448500000.0
2008-01-22 08:21:00,2.1499,2.1499,2.1486,2.1498,737699999.0
2008-01-22 08:22:00,2.1498,2.1504,2.149,2.1499,572299999.0
2008-01-22 08:23:00,2.14995,2.15015,2.1492,2.1496,433800000.0
2008-01-22 08:24:00,2.1499,2.1505,2.1497,2.14985,351100000.0
2008-01-22 08:25:00,2.14985,2.1502,2.14975,2.1499,411400000.0
2008-01-22 08:26:00,2.1499,2.1502,2.1494,2.1499,325500000.0
2008-01-22 08:27:00,2.1499,2.15085,2.1498,2.1499,340600000.0
2008-01-22 08:28:00,2.1499,2.1499,2.14935,2.1496,851600000.0
2008-01-22 08:29:00,2.1496,2.14995,2.1492,2.14995,309900000.0
2008-01-22 08:30:00,2.14995,2.14995,2.149,2.1493,549000000.0
2008-01-22 08:31:00,2.1493,2.1494,2.14875,2.14885,332700000.0
2008-01-22 08:32:00,2.14885,2.14895,2.1476,2.1482,927900000.0
2008-01-22 08:33:00,2.1482,2.1486,2.1479,2.1486,509000000.0
2008-01-22 08:34:00,2.1486,2.1487,2.1479,2.1481,444000000.0
2008-01-22 08:35:00,2.1481,2.1487,2.1479,2.1487,417100000.0
2008-01-22 08:36:00,2.1487,2.1495,2.14845,2.149,284500000.0
2008-01-22 08:37:00,2.149,2.1495,2.1486,2.1493,420200000.0
2008-01-22 08:38:00,2.1495,2.1497,2.1486,2.1487,416200000.0
2008-01-22 08:39:00,2.1488,2.1494,2.1488,2.1491,457399993.0
2008-01-22 08:40:00,2.1491,2.1495,2.1491,2.1494,238400000.0
2008-01-22 08:41:00,2.1494,2.1501,2.1494,2.1498,415200000.0
2008-01-22 08:42:00,2.1498,2.1506,2.1497,2.1505,528100000.0
2008-01-22 08:43:00,2.1505,2.15145,2.15035,2.1508,764900000.0
2008-01-22 08:44:00,2.1508,2.1513,2.15065,2.1511,201300000.0
2008-01-22 08:45:00,2.15125,2.1513,2.15095,2.1513,225400000.0
2008-01-22 08:46:00,2.1513,2.1513,2.1509,2.1512,135100000.0
2008-01-22 08:47:00,2.1512,2.1512,2.1502,2.1503,403100000.0
2008-01-22 08:48:00,2.1503,2.1504,2.1502,2.1503,176600000.0
2008-01-22 08:49:00,2.1503,2.1508,2.1502,2.1506,274600000.0
2008-01-22 08:50:00,2.1505,2.1511,2.15035,2.1511,365600000.0
2008-01-22 08:51:00,2.1511,2.1511,2.1505,2.1511,306500000.0
2008-01-22 08:52:00,2.1509,2.151,2.1503,2.1506,530800000.0
2008-01-22 08:53:00,2.1506,2.1515,2.1506,2.1513,374300000.0
2008-01-22 08:54:00,2.1513,2.1517,2.15095,2.1513,321500000.0
2008-01-22 08:55:00,2.1514,2.152,2.1513,2.1519,749700001.0
2008-01-22 08:56:00,2.1519,2.1522,2.1514,2.1516,441000000.0
2008-01-22 08:57:00,2.1515,2.1521,2.1509,2.1521,588200000.0
2008-01-22 08:58:00,2.1521,2.1521,2.15135,2.1516,196000000.0
2008-01-22 08:59:00,2.1516,2.1523,2.1516,2.1521,568600000.0
2008-01-22 09:00:00,2.1521,2.1523,2.1517,2.1518,494500000.0
2008-01-22 09:01:00,2.1518,2.1519,2.1516,2.1516,638500000.0
2008-01-22 09:02:00,2.1516,2.1517,2.1507,2.1514,543200000.0
2008-01-22 09:03:00,2.1514,2.1515,2.1499,2.1505,568200000.0
2008-01-22 09:04:00,2.1505,2.1506,2.15045,2.1505,186900000.0
2008-01-22 09:05:00,2.1506,2.1506,2.1494,2.1495,408700000.0
2008-01-22 09:06:00,2.1495,2.15,2.1492,2.14955,406300000.0
2008-01-22 09:07:00,2.14955,2.1497,2.1491,2.14945,567400000.0
2008-01-22 09:08:00,2.14945,2.15,2.1494,2.14975,195700000.0
2008-01-22 09:09:00,2.14975,2.15025,2.1496,2.1498,124700000.0
2008-01-22 09:10:00,2.1498,2.14995,2.14915,2.1496,311400000.0
2008-01-22 09:11:00,2.1496,2.1508,2.1494,2.15075,310800000.0
2008-01-22 09:12:00,2.15075,2.151,2.1505,2.15095,607500000.0
2008-01-22 09:13:00,2.15095,2.1511,2.1506,2.1508,303700000.0
2008-01-22 09:14:00,2.1507,2.1513,2.1505,2.1511,535300000.0
2008-01-22 09:15:00,2.1511,2.1515,2.151,2.1511,617500000.0
2008-01-22 09:16:00,2.1511,2.1516,2.1508,2.1513,423300000.0
2008-01-22 09:17:00,2.1513,2.1513,2.1502,2.1502,499900000.0
2008-01-22 09:18:00,2.1502,2.1507,2.15,2.1501,320900000.0
2008-01-22 09:19:00,2.1501,2.1505,2.1498,2.1498,334800000.0
2008-01-22 09:20:00,2.1498,2.1507,2.1498,2.1505,453100000.0
2008-01-22 09:21:00,2.1505,2.1509,2.1505,2.1508,203600000.0
2008-01-22 09:22:00,2.1508,2.1513,2.1508,2.1513,372400000.0
2008-01-22 09:23:00,2.1512,2.1514,2.1505,2.1507,692600000.0
2008-01-22 09:24:00,2.1506,2.151,2.1502,2.1507,661700000.0
2008-01-22 09:25:00,2.1507,2.1513,2.1507,2.1509,626200000.0
2008-01-22 09:26:00,2.1509,2.1518,2.1505,2.1518,898900001.0
2008-01-22 09:27:00,2.1517,2.1525,2.151,2.1511,893100000.0
2008-01-22 09:28:00,2.151,2.1512,2.15065,2.1508,722200000.0
2008-01-22 09:29:00,2.1508,2.1512,2.1506,2.1511,707900000.0
2008-01-22 09:30:00,2.1511,2.1525,2.1511,2.1525,620900000.0
2008-01-22 09:31:00,2.1525,2.1528,2.1518,2.1519,642300000.0
2008-01-22 09:32:00,2.1519,2.1519,2.15025,2.1508,493200000.0
2008-01-22 09:33:00,2.1508,2.1508,2.1502,2.1506,264500000.0
2008-01-22 09:34:00,2.1506,2.1509,2.1501,2.1509,444500000.0
2008-01-22 09:35:00,2.1509,2.1512,2.1503,2.151,466400000.0
2008-01-22 09:36:00,2.151,2.151,2.1504,2.15045,678400000.0
2008-01-22 09:37:00,2.1504,2.151,2.15025,2.1505,828000000.0
2008-01-22 09:38:00,2.1505,2.1511,2.15,2.1502,501900000.0
2008-01-22 09:39:00,2.15015,2.15015,2.14885,2.14955,185800000.0
2008-01-22 09:40:00,2.14955,2.14985,2.14925,2.1497,221200000.0
2008-01-22 09:41:00,2.1497,2.14975,2.1489,2.1491,485299999.0
2008-01-22 09:42:00,2.1492,2.1497,2.1488,2.149,380200000.0
2008-01-22 09:43:00,2.149,2.1491,2.1474,2.1476,705800000.0
2008-01-22 09:44:00,2.1476,2.1479,2.14685,2.1472,965700000.0
2008-01-22 09:45:00,2.1472,2.1479,2.1471,2.1471,751000000.0
2008-01-22 09:46:00,2.1471,2.1477,2.1462,2.1474,922680001.0
2008-01-22 09:47:00,2.1474,2.1482,2.147,2.1478,794520000.0
2008-01-22 09:48:00,2.1478,2.14835,2.1475,2.1477,870730001.0
2008-01-22 09:49:00,2.1477,2.1481,2.14715,2.1476,587100000.0
2008-01-22 09:50:00,2.1477,2.1479,2.14715,2.1479,754660001.0
2008-01-22 09:51:00,2.1479,2.1479,2.14685,2.1471,730800000.0
2008-01-22 09:52:00,2.1471,2.1476,2.147,2.1476,603830000.0
2008-01-22 09:53:00,2.1476,2.1477,2.1471,2.1473,576030000.0
2008-01-22 09:54:00,2.1473,2.1478,2.1471,2.1478,798470000.0
2008-01-22 09:55:00,2.1478,2.148,2.1471,2.1476,734500000.0
2008-01-22 09:56:00,2.1476,2.148,2.14715,2.1478,748680000.0
2008-01-22 09:57:00,2.1478,2.1479,2.1462,2.1462,780900000.0
2008-01-22 09:58:00,2.1462,2.1472,2.1455,2.14565,906310000.0
2008-01-22 09:59:00,2.14565,2.146,2.1452,2.1453,973350001.0
2008-01-22 10:00:00,2.14525,2.1461,2.14525,2.1461,741500000.0
2008-01-22 10:01:00,2.1461,2.147,2.146,2.147,1001319999.0
2008-01-22 10:02:00,2.147,2.1482,2.14695,2.1476,850960000.0
2008-01-22 10:03:00,2.1475,2.1481,2.1472,2.1472,902500000.0
2008-01-22 10:04:00,2.1472,2.1477,2.1469,2.1477,707300000.0
2008-01-22 10:05:00,2.1476,2.1479,2.147,2.1473,797610000.0
2008-01-22 10:06:00,2.1473,2.1476,2.1469,2.1471,790510000.0
2008-01-22 10:07:00,2.1471,2.1475,2.14685,2.1473,558900000.0
2008-01-22 10:08:00,2.1473,2.1474,2.1465,2.1471,559950000.0
2008-01-22 10:09:00,2.1472,2.1483,2.1471,2.148,914130000.0
2008-01-22 10:10:00,2.148,2.1483,2.1472,2.1474,845410000.0
2008-01-22 10:11:00,2.1474,2.1475,2.14645,2.14645,786730000.0
2008-01-22 10:12:00,2.1465,2.1473,2.1462,2.1472,840530000.0
2008-01-22 10:13:00,2.1472,2.1477,2.1463,2.14755,753570000.0
2008-01-22 10:14:00,2.1475,2.14905,2.1475,2.14835,565600000.0
2008-01-22 10:15:00,2.14835,2.1493,2.1481,2.14925,809800000.0
2008-01-22 10:16:00,2.1492,2.1498,2.1488,2.1498,892420000.0
2008-01-22 10:17:00,2.1498,2.1501,2.14865,2.1489,855260000.0
2008-01-22 10:18:00,2.1489,2.1524,2.1488,2.1524,909400000.0
2008-01-22 10:19:00,2.1522,2.156,2.1522,2.1558,670000000.0
2008-01-22 10:20:00,2.15575,2.1558,2.1544,2.1546,448700000.0
2008-01-22 10:21:00,2.1543,2.1556,2.1535,2.1553,733760000.0
2008-01-22 10:22:00,2.1553,2.1577,2.1553,2.1577,767610000.0
2008-01-22 10:23:00,2.1577,2.1583,2.1567,2.1582,672140000.0
2008-01-22 10:24:00,2.1582,2.1602,2.1582,2.1585,664740000.0
2008-01-22 10:25:00,2.15855,2.1591,2.15835,2.1591,595290000.0
2008-01-22 10:26:00,2.1589,2.1595,2.1579,2.15795,800940000.0
2008-01-22 10:27:00,2.158,2.1589,2.1579,2.158,652300000.0
2008-01-22 10:28:00,2.158,2.159,2.158,2.159,795210000.0
2008-01-22 10:29:00,2.159,2.1591,2.1576,2.1577,494600000.0
2008-01-22 10:30:00,2.1576,2.1581,2.1573,2.1575,554200000.0
2008-01-22 10:31:00,2.1576,2.1581,2.1574,2.158,530600000.0
2008-01-22 10:32:00,2.158,2.1581,2.1566,2.1569,667200000.0
2008-01-22 10:33:00,2.157,2.1579,2.1563,2.1578,826100000.0
2008-01-22 10:34:00,2.1579,2.1591,2.1577,2.1584,887000001.0
2008-01-22 10:35:00,2.1585,2.1585,2.1579,2.1581,1032600000.0
2008-01-22 10:36:00,2.1581,2.1589,2.158,2.1588,1187800003.0
2008-01-22 10:37:00,2.1588,2.1589,2.1575,2.1582,1440700001.0
2008-01-22 10:38:00,2.1582,2.15825,2.1564,2.1565,1002700000.0
2008-01-22 10:39:00,2.1566,2.1567,2.1557,2.1559,942700000.0
2008-01-22 10:40:00,2.1559,2.1572,2.1559,2.1569,1109200000.0
2008-01-22 10:41:00,2.1569,2.1577,2.15665,2.1574,1081309999.0
2008-01-22 10:42:00,2.1574,2.1581,2.1572,2.1579,947600000.0
2008-01-22 10:43:00,2.1579,2.1585,2.15745,2.158,1068400000.0
2008-01-22 10:44:00,2.1579,2.1593,2.157,2.159,935400000.0
2008-01-22 10:45:00,2.159,2.16,2.1584,2.16,1120719997.0
2008-01-22 10:46:00,2.16,2.1604,2.1593,2.1595,896800000.0
2008-01-22 10:47:00,2.1595,2.1598,2.1593,2.1597,820100000.0
2008-01-22 10:48:00,2.1597,2.1609,2.15925,2.1609,1304899996.0
2008-01-22 10:49:00,2.1608,2.1615,2.1595,2.1596,1267819998.0
2008-01-22 10:50:00,2.1596,2.1602,2.1595,2.1599,996800000.0
2008-01-22 10:51:00,2.1599,2.1609,2.1596,2.1607,516700000.0
2008-01-22 10:52:00,2.1607,2.1607,2.1599,2.16,470400000.0
2008-01-22 10:53:00,2.16,2.16,2.1591,2.1593,1088800004.0
2008-01-22 10:54:00,2.1593,2.15945,2.15855,2.15865,947000000.0
2008-01-22 10:55:00,2.15855,2.15915,2.15825,2.15855,912300004.0
2008-01-22 10:56:00,2.15855,2.15865,2.157,2.1571,1045719997.0
2008-01-22 10:57:00,2.1571,2.15745,2.15635,2.157,887010002.0
2008-01-22 10:58:00,2.1571,2.1577,2.15705,2.15705,711632500.0
2008-01-22 10:59:00,2.15705,2.15785,2.15675,2.15695,719100000.0
2008-01-22 11:00:00,2.15685,2.15745,2.15655,2.15675,694800000.0
2008-01-22 11:01:00,2.15675,2.1571,2.15645,2.15665,542530001.0
2008-01-22 11:02:00,2.1565,2.15755,2.15645,2.15755,895189999.0
2008-01-22 11:03:00,2.1576,2.15805,2.1569,2.15745,935810001.0
2008-01-22 11:04:00,2.15745,2.15835,2.15675,2.15835,607000000.0
2008-01-22 11:05:00,2.15835,2.15845,2.15705,2.15735,749810000.0
2008-01-22 11:06:00,2.15735,2.15785,2.15725,2.15745,770500000.0
2008-01-22 11:07:00,2.15735,2.15795,2.15695,2.15785,691800000.0
2008-01-22 11:08:00,2.15785,2.15845,2.15755,2.15835,683900000.0
2008-01-22 11:09:00,2.15835,2.16085,2.15785,2.16025,767000000.0
2008-01-22 11:10:00,2.16025,2.16025,2.15835,2.15845,770400000.0
2008-01-22 11:11:00,2.15835,2.15925,2.15835,2.15905,1088299999.0
2008-01-22 11:12:00,2.159,2.15915,2.15845,2.15915,654500000.0
2008-01-22 11:13:00,2.15905,2.15945,2.1586,2.15905,939200000.0
2008-01-22 11:14:00,2.15905,2.15995,2.15885,2.15955,661900000.0
2008-01-22 11:15:00,2.15955,2.15955,2.15875,2.15875,717300000.0
2008-01-22 11:16:00,2.15885,2.15995,2.15865,2.15945,723400000.0
2008-01-22 11:17:00,2.15955,2.15975,2.15855,2.15915,512300000.0
2008-01-22 11:18:00,2.1591,2.15945,2.15835,2.15925,762800000.0
2008-01-22 11:19:00,2.15925,2.15935,2.15855,2.15905,959700001.0
2008-01-22 11:20:00,2.1589,2.15945,2.1589,2.15935,634800000.0
2008-01-22 11:21:00,2.15935,2.15975,2.159,2.15905,629700000.0
2008-01-22 11:22:00,2.15915,2.15945,2.15895,2.15915,708000000.0
2008-01-22 11:23:00,2.15915,2.15925,2.15865,2.15865,530700000.0
2008-01-22 11:24:00,2.15865,2.15895,2.15835,2.15875,746300000.0
2008-01-22 11:25:00,2.15905,2.15915,2.15835,2.15855,575700000.0
2008-01-22 11:26:00,2.15855,2.15875,2.15765,2.15775,712700000.0
2008-01-22 11:27:00,2.15765,2.15865,2.1576,2.15855,544300000.0
2008-01-22 11:28:00,2.15855,2.15855,2.15785,2.15845,634000000.0
2008-01-22 11:29:00,2.15855,2.15875,2.1577,2.15825,468400000.0
2008-01-22 11:30:00,2.15825,2.15995,2.15825,2.15955,484000000.0
2008-01-22 11:31:00,2.15955,2.15965,2.15925,2.15935,459800000.0
2008-01-22 11:32:00,2.1592,2.1592,2.1585,2.1585,452300000.0
2008-01-22 11:33:00,2.1584,2.15865,2.15775,2.15795,813399999.0
2008-01-22 11:34:00,2.15795,2.15795,2.1574,2.15775,800000000.0
2008-01-22 11:35:00,2.15775,2.15785,2.15725,2.15775,451000000.0
2008-01-22 11:36:00,2.15775,2.15795,2.15765,2.15775,493600000.0
2008-01-22 11:37:00,2.15775,2.15775,2.15735,2.15765,514600000.0
2008-01-22 11:38:00,2.15755,2.15785,2.15755,2.15765,506700000.0
2008-01-22 11:39:00,2.15765,2.15795,2.15755,2.15785,495000000.0
2008-01-22 11:40:00,2.15785,2.15835,2.15745,2.15765,599100000.0
2008-01-22 11:41:00,2.15765,2.15875,2.15765,2.15845,202000000.0
2008-01-22 11:42:00,2.15845,2.15845,2.1577,2.15785,233900000.0
2008-01-22 11:43:00,2.15775,2.1578,2.15655,2.15755,659700000.0
2008-01-22 11:44:00,2.15745,2.15835,2.15735,2.15835,624399999.0
2008-01-22 11:45:00,2.15835,2.15855,2.1575,2.1575,373900000.0
2008-01-22 11:46:00,2.1575,2.15795,2.15735,2.15765,779500000.0
2008-01-22 11:47:00,2.15765,2.1577,2.15655,2.15675,229800000.0
2008-01-22 11:48:00,2.15675,2.15715,2.15635,2.15695,681099998.0
2008-01-22 11:49:00,2.15695,2.1578,2.15695,2.1572,699100000.0
2008-01-22 11:50:00,2.1572,2.15735,2.15655,2.15685,650300000.0
2008-01-22 11:51:00,2.15685,2.15715,2.15595,2.156,369400000.0
2008-01-22 11:52:00,2.156,2.156,2.15545,2.15545,305000000.0
2008-01-22 11:53:00,2.15545,2.15585,2.155,2.1554,259200000.0
2008-01-22 11:54:00,2.15535,2.1557,2.15495,2.15535,455500000.0
2008-01-22 11:55:00,2.15535,2.15595,2.15505,2.1556,712799998.0
2008-01-22 11:56:00,2.15565,2.15635,2.15555,2.15595,594200000.0
2008-01-22 11:57:00,2.15595,2.15645,2.15595,2.15595,157300000.0
2008-01-22 11:58:00,2.15595,2.15655,2.15575,2.15635,578800000.0
2008-01-22 11:59:00,2.15635,2.1575,2.15615,2.1575,488200000.0
2008-01-22 12:00:00,2.1575,2.1575,2.15705,2.15715,388200000.0
2008-01-22 12:01:00,2.15715,2.15715,2.15675,2.15685,403400000.0
2008-01-22 12:02:00,2.15685,2.157,2.15585,2.15615,479700000.0
2008-01-22 12:03:00,2.15615,2.15645,2.15555,2.15555,590599999.0
2008-01-22 12:04:00,2.15555,2.15575,2.1553,2.15565,498100000.0
2008-01-22 12:05:00,2.15575,2.15595,2.15525,2.15555,637499999.0
2008-01-22 12:06:00,2.15555,2.15615,2.15535,2.15585,439900000.0
2008-01-22 12:07:00,2.15585,2.15605,2.15555,2.15575,236200000.0
2008-01-22 12:08:00,2.15575,2.15595,2.15545,2.15565,568100000.0
2008-01-22 12:09:00,2.15565,2.15585,2.15515,2.15555,431600000.0
2008-01-22 12:10:00,2.15555,2.15565,2.15525,2.15545,395300000.0
2008-01-22 12:11:00,2.15545,2.15565,2.15525,2.15555,499000000.0
2008-01-22 12:12:00,2.15555,2.15605,2.15545,2.15605,553600000.0
2008-01-22 12:13:00,2.15605,2.15625,2.1559,2.156,350900000.0
2008-01-22 12:14:00,2.156,2.15615,2.15565,2.15585,520200000.0
2008-01-22 12:15:00,2.15585,2.1561,2.1556,2.15585,484500000.0
2008-01-22 12:16:00,2.15585,2.15635,2.15575,2.15635,473600000.0
2008-01-22 12:17:00,2.15635,2.15635,2.15565,2.1558,567700000.0
2008-01-22 12:18:00,2.15595,2.15595,2.15555,2.1559,430700000.0
2008-01-22 12:19:00,2.1559,2.1561,2.15545,2.15575,274100000.0
2008-01-22 12:20:00,2.15575,2.15625,2.15535,2.15585,540000000.0
2008-01-22 12:21:00,2.15585,2.15635,2.15555,2.15595,718300000.0
2008-01-22 12:22:00,2.15595,2.15635,2.15555,2.15625,531400000.0
2008-01-22 12:23:00,2.15625,2.1564,2.1545,2.15455,490900000.0
2008-01-22 12:24:00,2.15455,2.1551,2.1543,2.15435,348200000.0
2008-01-22 12:25:00,2.15435,2.15465,2.15415,2.15425,403300000.0
2008-01-22 12:26:00,2.15425,2.1543,2.15365,2.15395,497600000.0
2008-01-22 12:27:00,2.15395,2.15395,2.15335,2.1537,302400000.0
2008-01-22 12:28:00,2.1537,2.15405,2.15365,2.15405,204100000.0
2008-01-22 12:29:00,2.15405,2.15425,2.15385,2.15415,355300000.0
2008-01-22 12:30:00,2.15415,2.15425,2.1528,2.15355,354800000.0
2008-01-22 12:31:00,2.15355,2.15365,2.15285,2.15325,74500000.0
2008-01-22 12:32:00,2.15325,2.15535,2.1532,2.15535,202500000.0
2008-01-22 12:33:00,2.15515,2.1553,2.15385,2.15455,683300001.0
2008-01-22 12:34:00,2.15455,2.15485,2.15355,2.15385,305400000.0
2008-01-22 12:35:00,2.15385,2.15455,2.15365,2.15415,329700000.0
2008-01-22 12:36:00,2.15415,2.1548,2.15415,2.15465,242800000.0
2008-01-22 12:37:00,2.15465,2.15495,2.1544,2.15495,148900000.0
2008-01-22 12:38:00,2.15495,2.1552,2.15465,2.15505,396100000.0
2008-01-22 12:39:00,2.15495,2.1558,2.15495,2.1555,503800000.0
2008-01-22 12:40:00,2.1555,2.15585,2.1553,2.15575,423500000.0
2008-01-22 12:41:00,2.1557,2.15575,2.15515,2.1553,290300000.0
2008-01-22 12:42:00,2.1553,2.15545,2.15495,2.15495,495500000.0
2008-01-22 12:43:00,2.15495,2.15495,2.15435,2.15485,282400000.0
2008-01-22 12:44:00,2.15495,2.1552,2.1545,2.15455,610899997.0
2008-01-22 12:45:00,2.15455,2.15495,2.15445,2.15485,523600000.0
2008-01-22 12:46:00,2.15485,2.15515,2.15445,2.15475,703899998.0
2008-01-22 12:47:00,2.15475,2.15495,2.15415,2.15415,527400000.0
2008-01-22 12:48:00,2.15405,2.15455,2.15385,2.15405,567500000.0
2008-01-22 12:49:00,2.15405,2.15485,2.1535,2.15365,628000000.0
2008-01-22 12:50:00,2.15385,2.1546,2.15375,2.1546,840400000.0
2008-01-22 12:51:00,2.1546,2.15485,2.15425,2.1546,640299997.0
2008-01-22 12:52:00,2.1546,2.15505,2.15345,2.15415,766300000.0
2008-01-22 12:53:00,2.15415,2.1546,2.15335,2.15385,490900000.0
2008-01-22 12:54:00,2.15405,2.155,2.15385,2.15445,451200000.0
2008-01-22 12:55:00,2.15445,2.1545,2.15385,2.15425,231700000.0
2008-01-22 12:56:00,2.15425,2.15465,2.15345,2.1544,304200000.0
2008-01-22 12:57:00,2.1544,2.15465,2.15345,2.15445,421900000.0
2008-01-22 12:58:00,2.15445,2.15485,2.1539,2.1547,611900000.0
2008-01-22 12:59:00,2.1547,2.15475,2.15415,2.15445,787200000.0
2008-01-22 13:00:00,2.15445,2.15515,2.15415,2.15465,705000000.0
2008-01-22 13:01:00,2.15455,2.15505,2.15415,2.15425,562900000.0
2008-01-22 13:02:00,2.15425,2.15435,2.15285,2.15305,531900000.0
2008-01-22 13:03:00,2.15315,2.155,2.1531,2.1541,606600000.0
2008-01-22 13:04:00,2.1541,2.1546,2.1539,2.1542,573300000.0
2008-01-22 13:05:00,2.1542,2.1549,2.1538,2.1541,616100000.0
2008-01-22 13:06:00,2.1541,2.1549,2.1541,2.1547,592200000.0
2008-01-22 13:07:00,2.1548,2.155,2.1539,2.154,617000000.0
2008-01-22 13:08:00,2.154,2.1541,2.1529,2.1532,553400000.0
2008-01-22 13:09:00,2.1532,2.1532,2.15235,2.1528,515300000.0
2008-01-22 13:10:00,2.15285,2.153,2.1525,2.1526,453500000.0
2008-01-22 13:11:00,2.1526,2.1532,2.1525,2.153,493100000.0
2008-01-22 13:12:00,2.153,2.15335,2.1518,2.1518,420400000.0
2008-01-22 13:13:00,2.1518,2.1522,2.1513,2.1514,416300000.0
2008-01-22 13:14:00,2.1514,2.1514,2.1506,2.1512,403600000.0
2008-01-22 13:15:00,2.1512,2.15205,2.1508,2.1511,199300000.0
2008-01-22 13:16:00,2.1511,2.15165,2.15105,2.1511,53000000.0
2008-01-22 13:17:00,2.1511,2.1516,2.15085,2.15135,110900000.0
2008-01-22 13:18:00,2.15135,2.15135,2.15055,2.1511,201400000.0
2008-01-22 13:19:00,2.1511,2.15125,2.149,2.14915,413800000.0
2008-01-22 13:20:00,2.1492,2.1509,2.14865,2.1508,558700000.0
2008-01-22 13:21:00,2.1507,2.1518,2.1503,2.1512,478200000.0
2008-01-22 13:22:00,2.1511,2.1516,2.1506,2.151,228500000.0
2008-01-22 13:23:00,2.151,2.1519,2.151,2.1514,114500000.0
2008-01-22 13:24:00,2.1514,2.1521,2.1514,2.15155,154400000.0
2008-01-22 13:25:00,2.15165,2.152,2.15145,2.15145,178600000.0
2008-01-22 13:26:00,2.15145,2.1525,2.1514,2.15225,211600000.0
2008-01-22 13:27:00,2.15225,2.15385,2.1519,2.1535,110500000.0
2008-01-22 13:28:00,2.15355,2.1542,2.1535,2.1536,449800000.0
2008-01-22 13:29:00,2.1535,2.1539,2.1529,2.153,528700000.0
2008-01-22 13:30:00,2.153,2.1531,2.1511,2.1519,507000000.0
2008-01-22 13:31:00,2.1519,2.1525,2.15185,2.15205,357700000.0
2008-01-22 13:32:00,2.15205,2.15275,2.1519,2.15235,304600000.0
2008-01-22 13:33:00,2.1521,2.15355,2.15205,2.1534,233700000.0
2008-01-22 13:34:00,2.1534,2.1534,2.15235,2.15275,235000000.0
2008-01-22 13:35:00,2.15275,2.1531,2.1522,2.15305,347300000.0
2008-01-22 13:36:00,2.15305,2.15335,2.1519,2.1521,300400000.0
2008-01-22 13:37:00,2.152,2.1523,2.1514,2.15165,354800000.0
2008-01-22 13:38:00,2.15175,2.15215,2.1513,2.1518,473100000.0
2008-01-22 13:39:00,2.15185,2.152,2.15115,2.1516,218600000.0
2008-01-22 13:40:00,2.15175,2.1524,2.15155,2.15225,241100000.0
2008-01-22 13:41:00,2.15225,2.153,2.15225,2.1529,408000000.0
2008-01-22 13:42:00,2.1529,2.1537,2.1528,2.1536,653100000.0
2008-01-22 13:43:00,2.1536,2.1538,2.1532,2.15335,444300000.0
2008-01-22 13:44:00,2.15335,2.1538,2.1528,2.15355,529800000.0
2008-01-22 13:45:00,2.15355,2.15375,2.15345,2.1535,163200000.0
2008-01-22 13:46:00,2.1535,2.1536,2.15265,2.1533,546200000.0
2008-01-22 13:47:00,2.1533,2.154,2.1532,2.154,364200000.0
2008-01-22 13:48:00,2.154,2.15405,2.15335,2.1538,522600000.0
2008-01-22 13:49:00,2.1538,2.1541,2.1533,2.1536,481200000.0
2008-01-22 13:50:00,2.1536,2.154,2.15335,2.15335,732300000.0
2008-01-22 13:51:00,2.15335,2.1546,2.1533,2.154,517200000.0
2008-01-22 13:52:00,2.1539,2.1546,2.15385,2.1544,504200000.0
2008-01-22 13:53:00,2.1544,2.1544,2.1536,2.1542,556700000.0
2008-01-22 13:54:00,2.1543,2.15465,2.1542,2.1543,564900000.0
2008-01-22 13:55:00,2.1541,2.1543,2.1537,2.1538,734100000.0
2008-01-22 13:56:00,2.1538,2.15405,2.1534,2.1538,406000000.0
2008-01-22 13:57:00,2.1538,2.1541,2.15315,2.1539,613600000.0
2008-01-22 13:58:00,2.1539,2.1542,2.15315,2.15335,680400000.0
2008-01-22 13:59:00,2.15335,2.15445,2.15335,2.15405,600100000.0
2008-01-22 14:00:00,2.15405,2.1544,2.15385,2.15405,524000000.0
2008-01-22 14:01:00,2.1542,2.1546,2.15405,2.15415,407700000.0
2008-01-22 14:02:00,2.1541,2.1545,2.1541,2.1544,493000000.0
2008-01-22 14:03:00,2.1544,2.1553,2.1544,2.1553,360400000.0
2008-01-22 14:04:00,2.15535,2.1557,2.15485,2.1553,435600000.0
2008-01-22 14:05:00,2.1553,2.1557,2.1548,2.1552,601700000.0
2008-01-22 14:06:00,2.1552,2.1558,2.155,2.1556,430800000.0
2008-01-22 14:07:00,2.1556,2.15585,2.1553,2.15555,430600000.0
2008-01-22 14:08:00,2.15555,2.1562,2.15535,2.15605,467100000.0
2008-01-22 14:09:00,2.1561,2.157,2.15535,2.1557,628500000.0
2008-01-22 14:10:00,2.1555,2.1559,2.1548,2.15495,635800000.0
2008-01-22 14:11:00,2.15495,2.1557,2.15495,2.1556,653900000.0
2008-01-22 14:12:00,2.15555,2.1565,2.15475,2.155,676100000.0
2008-01-22 14:13:00,2.155,2.156,2.15495,2.1558,566700000.0
2008-01-22 14:14:00,2.1558,2.1559,2.1542,2.15435,795000000.0
2008-01-22 14:15:00,2.1545,2.1545,2.15325,2.1533,514600000.0
2008-01-22 14:16:00,2.1534,2.1536,2.15305,2.15315,612200000.0
2008-01-22 14:17:00,2.1534,2.1539,2.1533,2.15375,603800000.0
2008-01-22 14:18:00,2.15375,2.1538,2.15285,2.1532,580900000.0
2008-01-22 14:19:00,2.15325,2.15385,2.1529,2.1533,697500000.0
2008-01-22 14:20:00,2.1533,2.15335,2.1529,2.1529,577300000.0
2008-01-22 14:21:00,2.1529,2.15415,2.1528,2.1529,586600000.0
2008-01-22 14:22:00,2.1528,2.15295,2.1523,2.15275,446300000.0
2008-01-22 14:23:00,2.15275,2.1534,2.1524,2.1527,265300000.0
2008-01-22 14:24:00,2.1527,2.15285,2.1524,2.15265,298100000.0
2008-01-22 14:25:00,2.15265,2.15295,2.15225,2.15265,253800000.0
2008-01-22 14:26:00,2.15255,2.15275,2.1516,2.1522,364600000.0
2008-01-22 14:27:00,2.1522,2.1526,2.15195,2.15235,215700000.0
2008-01-22 14:28:00,2.15235,2.1525,2.1515,2.1515,268200000.0
2008-01-22 14:29:00,2.1514,2.1531,2.1514,2.1531,155600000.0
2008-01-22 14:30:00,2.1531,2.1532,2.15275,2.15285,148900000.0
2008-01-22 14:31:00,2.15305,2.15305,2.15245,2.1528,253100000.0
2008-01-22 14:32:00,2.1529,2.153,2.1518,2.152,247500000.0
2008-01-22 14:33:00,2.152,2.1528,2.152,2.1527,210600000.0
2008-01-22 14:34:00,2.1527,2.15385,2.1525,2.15365,190700000.0
2008-01-22 14:35:00,2.15365,2.1538,2.153,2.15305,252700000.0
2008-01-22 14:36:00,2.153,2.1538,2.1528,2.1529,361400000.0
2008-01-22 14:37:00,2.1529,2.15305,2.1521,2.1524,388000000.0
2008-01-22 14:38:00,2.1524,2.15265,2.15215,2.15215,326000000.0
2008-01-22 14:39:00,2.1522,2.1527,2.1521,2.1524,397200000.0
2008-01-22 14:40:00,2.15235,2.1535,2.1521,2.1533,382100000.0
2008-01-22 14:41:00,2.1533,2.1534,2.15175,2.1519,603400000.0
2008-01-22 14:42:00,2.1519,2.1521,2.15165,2.1518,191000000.0
2008-01-22 14:43:00,2.1518,2.15285,2.1518,2.1528,414600000.0
2008-01-22 14:44:00,2.1528,2.153,2.1524,2.1526,405000000.0
2008-01-22 14:45:00,2.1526,2.1531,2.1526,2.153,232000000.0
2008-01-22 14:46:00,2.153,2.1531,2.1522,2.1522,418900000.0
2008-01-22 14:47:00,2.1522,2.1531,2.1522,2.15305,764400000.0
2008-01-22 14:48:00,2.15305,2.1537,2.153,2.15345,987100000.0
2008-01-22 14:49:00,2.1534,2.15425,2.15285,2.15425,896100006.0
2008-01-22 14:50:00,2.15425,2.1544,2.1531,2.15335,510700000.0
2008-01-22 14:51:00,2.15335,2.1539,2.1527,2.1539,299800000.0
2008-01-22 14:52:00,2.154,2.15415,2.15295,2.15295,485300000.0
2008-01-22 14:53:00,2.15295,2.15385,2.15285,2.1537,287800000.0
2008-01-22 14:54:00,2.1537,2.154,2.1524,2.15255,277000000.0
2008-01-22 14:55:00,2.15255,2.153,2.1521,2.1524,568300000.0
2008-01-22 14:56:00,2.1524,2.1524,2.1515,2.1517,464200000.0
2008-01-22 14:57:00,2.1517,2.1527,2.1517,2.1524,767600000.0
2008-01-22 14:58:00,2.1523,2.1524,2.1517,2.15205,1070600000.0
2008-01-22 14:59:00,2.15205,2.1524,2.1518,2.15205,1165900000.0
2008-01-22 15:00:00,2.15205,2.15325,2.15205,2.1525,569300000.0
2008-01-22 15:01:00,2.1525,2.1528,2.1522,2.1525,613400000.0
2008-01-22 15:02:00,2.1524,2.1532,2.15195,2.1529,859700000.0
2008-01-22 15:03:00,2.1529,2.1531,2.15235,2.1526,328900000.0
2008-01-22 15:04:00,2.1526,2.15285,2.1522,2.1528,213900000.0
2008-01-22 15:05:00,2.1528,2.1541,2.1528,2.1538,518200000.0
2008-01-22 15:06:00,2.1538,2.1541,2.1527,2.1528,602400000.0
2008-01-22 15:07:00,2.1528,2.1528,2.1509,2.15195,358000000.0
2008-01-22 15:08:00,2.15195,2.1524,2.1511,2.1516,400500000.0
2008-01-22 15:09:00,2.1516,2.1524,2.15155,2.1518,193300000.0
2008-01-22 15:10:00,2.1518,2.1531,2.1515,2.1529,345200000.0
2008-01-22 15:11:00,2.1529,2.1533,2.1529,2.15305,391300000.0
2008-01-22 15:12:00,2.15305,2.15305,2.15215,2.15215,615400000.0
2008-01-22 15:13:00,2.15215,2.1522,2.15155,2.15155,639100000.0
2008-01-22 15:14:00,2.15155,2.1534,2.1512,2.153,824899998.0
2008-01-22 15:15:00,2.15295,2.15295,2.1522,2.15245,765000000.0
2008-01-22 15:16:00,2.15255,2.15295,2.15235,2.1528,1014800000.0
2008-01-22 15:17:00,2.15285,2.15345,2.1526,2.1527,658900000.0
2008-01-22 15:18:00,2.1527,2.1528,2.152,2.152,288500000.0
2008-01-22 15:19:00,2.152,2.1522,2.1515,2.1518,298400000.0
2008-01-22 15:20:00,2.1518,2.15285,2.14815,2.14815,568900000.0
2008-01-22 15:21:00,2.14825,2.1495,2.14485,2.14775,437800000.0
2008-01-22 15:22:00,2.14805,2.15095,2.14805,2.15095,535700000.0
2008-01-22 15:23:00,2.15095,2.15175,2.14915,2.1497,268300000.0
2008-01-22 15:24:00,2.1497,2.15165,2.14965,2.15015,288400000.0
2008-01-22 15:25:00,2.15015,2.15055,2.14865,2.15005,591600000.0
2008-01-22 15:26:00,2.15005,2.15185,2.14955,2.15125,523600000.0
2008-01-22 15:27:00,2.15125,2.15345,2.15015,2.15275,444500000.0
2008-01-22 15:28:00,2.15255,2.1542,2.15205,2.15385,859100000.0
2008-01-22 15:29:00,2.15385,2.1559,2.1536,2.15485,869100000.0
2008-01-22 15:30:00,2.15485,2.1549,2.15275,2.1532,698000000.0
2008-01-22 15:31:00,2.1532,2.1534,2.15085,2.15175,607800000.0
2008-01-22 15:32:00,2.1518,2.15235,2.15085,2.15135,424000000.0
2008-01-22 15:33:00,2.15105,2.15255,2.15105,2.15245,243300000.0
2008-01-22 15:34:00,2.15255,2.15265,2.15165,2.15245,228400000.0
2008-01-22 15:35:00,2.15255,2.15285,2.15165,2.15185,195000000.0
2008-01-22 15:36:00,2.15195,2.15295,2.1517,2.15245,288700000.0
2008-01-22 15:37:00,2.1525,2.154,2.1523,2.15235,55500000.0
2008-01-22 15:38:00,2.15235,2.15455,2.15235,2.15455,243000000.0
2008-01-22 15:39:00,2.15455,2.1553,2.1541,2.1545,24200000.0
2008-01-22 15:40:00,2.1543,2.15545,2.1542,2.15545,56100000.0
2008-01-22 15:41:00,2.15515,2.15555,2.1541,2.1542,67900000.0
2008-01-22 15:42:00,2.1542,2.1546,2.15295,2.1534,417100000.0
2008-01-22 15:43:00,2.1535,2.1542,2.15325,2.15355,402000000.0
2008-01-22 15:44:00,2.15355,2.1539,2.15195,2.15235,457900000.0
2008-01-22 15:45:00,2.15225,2.15235,2.15145,2.15225,633000000.0
2008-01-22 15:46:00,2.15225,2.15245,2.15115,2.15115,775000000.0
2008-01-22 15:47:00,2.15115,2.15145,2.14935,2.15005,1062300000.0
2008-01-22 15:48:00,2.15005,2.15015,2.14885,2.1493,795600000.0
2008-01-22 15:49:00,2.14925,2.14935,2.14745,2.14805,797300000.0
2008-01-22 15:50:00,2.14805,2.14895,2.14805,2.14895,803700000.0
2008-01-22 15:51:00,2.14895,2.1503,2.14835,2.14965,600800000.0
2008-01-22 15:52:00,2.14945,2.1509,2.14945,2.15015,840000000.0
2008-01-22 15:53:00,2.15015,2.15075,2.14955,2.15005,831100000.0
2008-01-22 15:54:00,2.15005,2.1506,2.14965,2.15045,699200000.0
2008-01-22 15:55:00,2.15035,2.15035,2.14865,2.14905,961800000.0
2008-01-22 15:56:00,2.14905,2.15045,2.14835,2.15015,840000000.0
2008-01-22 15:57:00,2.15015,2.15045,2.14855,2.1488,674000000.0
2008-01-22 15:58:00,2.14875,2.15085,2.14875,2.14985,829400000.0
2008-01-22 15:59:00,2.14995,2.15055,2.14785,2.14835,869800000.0
2008-01-22 16:00:00,2.14835,2.14855,2.14655,2.14715,900300000.0
2008-01-22 16:01:00,2.14715,2.14735,2.1457,2.14595,1027800000.0
2008-01-22 16:02:00,2.14595,2.14695,2.1452,2.14635,638900000.0
2008-01-22 16:03:00,2.14615,2.14785,2.14585,2.1472,601400000.0
2008-01-22 16:04:00,2.14725,2.14755,2.14635,2.1466,451800000.0
2008-01-22 16:05:00,2.14695,2.1477,2.1464,2.14715,274200000.0
2008-01-22 16:06:00,2.14725,2.14795,2.14685,2.14725,177700000.0
2008-01-22 16:07:00,2.1473,2.1473,2.1462,2.14695,176600000.0
2008-01-22 16:08:00,2.14695,2.14765,2.14625,2.14695,209200000.0
2008-01-22 16:09:00,2.14705,2.148,2.14695,2.14735,58800000.0
2008-01-22 16:10:00,2.14755,2.1479,2.14665,2.14675,193100000.0
2008-01-22 16:11:00,2.14675,2.1485,2.14675,2.1474,85600000.0
2008-01-22 16:12:00,2.1474,2.14795,2.14715,2.14745,164700000.0
2008-01-22 16:13:00,2.14745,2.14795,2.14675,2.14745,1035900000.0
2008-01-22 16:14:00,2.14755,2.14825,2.14725,2.14805,197500000.0
2008-01-22 16:15:00,2.14805,2.14835,2.14755,2.14805,269300000.0
2008-01-22 16:16:00,2.14805,2.1488,2.14725,2.1474,294200000.0
2008-01-22 16:17:00,2.1474,2.148,2.1472,2.14775,470100000.0
2008-01-22 16:18:00,2.14775,2.14795,2.14735,2.14735,272400000.0
2008-01-22 16:19:00,2.14735,2.14795,2.147,2.14795,506400000.0
2008-01-22 16:20:00,2.14795,2.14805,2.14725,2.14745,489600000.0
2008-01-22 16:21:00,2.1474,2.14805,2.14675,2.14715,187400000.0
2008-01-22 16:22:00,2.14715,2.14735,2.1467,2.147,195700000.0
2008-01-22 16:23:00,2.147,2.14795,2.14685,2.14745,55800000.0
2008-01-22 16:24:00,2.14735,2.1481,2.14735,2.14805,181000000.0
2008-01-22 16:25:00,2.14795,2.14805,2.14725,2.1473,273200000.0
2008-01-22 16:26:00,2.1472,2.1477,2.1469,2.14735,430700000.0
2008-01-22 16:27:00,2.14735,2.14755,2.14605,2.14755,481800000.0
2008-01-22 16:28:00,2.14755,2.1476,2.14665,2.14665,294400000.0
2008-01-22 16:29:00,2.14665,2.14715,2.146,2.146,313100000.0
2008-01-22 16:30:00,2.146,2.1468,2.14555,2.1468,186800000.0
2008-01-22 16:31:00,2.1468,2.14735,2.14635,2.14695,272899999.0
2008-01-22 16:32:00,2.147,2.14715,2.1463,2.14705,134500000.0
2008-01-22 16:33:00,2.147,2.1471,2.1459,2.1459,198700000.0
2008-01-22 16:34:00,2.14605,2.14625,2.14505,2.14625,278000000.0
2008-01-22 16:35:00,2.1462,2.14665,2.14545,2.1458,123000000.0
2008-01-22 16:36:00,2.14585,2.1467,2.1456,2.1467,97600000.0
2008-01-22 16:37:00,2.1467,2.1471,2.14625,2.1465,78300000.0
2008-01-22 16:38:00,2.1465,2.14745,2.14635,2.14695,30400000.0
2008-01-22 16:39:00,2.14705,2.14775,2.1469,2.1473,50900000.0
2008-01-22 16:40:00,2.1473,2.14815,2.14695,2.1476,77200000.0
2008-01-22 16:41:00,2.14765,2.1482,2.1472,2.14725,179700000.0
2008-01-22 16:42:00,2.14725,2.14785,2.14705,2.1478,238300000.0
2008-01-22 16:43:00,2.1478,2.14795,2.14725,2.14775,261000000.0
2008-01-22 16:44:00,2.1478,2.14855,2.14735,2.14745,372700000.0
2008-01-22 16:45:00,2.14745,2.1482,2.1473,2.1477,208100000.0
2008-01-22 16:46:00,2.1477,2.14805,2.14735,2.14785,444600000.0
2008-01-22 16:47:00,2.14785,2.1487,2.14705,2.14735,656100000.0
2008-01-22 16:48:00,2.14735,2.14785,2.14685,2.1476,1618100000.0
2008-01-22 16:49:00,2.1476,2.1478,2.14725,2.14725,1557700000.0
2008-01-22 16:50:00,2.14735,2.14755,2.14715,2.14725,2066100005.0
2008-01-22 16:51:00,2.14735,2.1496,2.14725,2.14945,764600000.0
2008-01-22 16:52:00,2.1495,2.1495,2.14845,2.1489,514600000.0
2008-01-22 16:53:00,2.1487,2.1491,2.1485,2.1489,639900000.0
2008-01-22 16:54:00,2.1489,2.1493,2.1485,2.1486,439300000.0
2008-01-22 16:55:00,2.1486,2.1489,2.1481,2.1481,485500000.0
2008-01-22 16:56:00,2.14815,2.1485,2.1473,2.1475,544900000.0
2008-01-22 16:57:00,2.1475,2.1482,2.1473,2.1481,478400000.0
2008-01-22 16:58:00,2.1481,2.1484,2.14785,2.148,455900000.0
2008-01-22 16:59:00,2.14785,2.1491,2.14755,2.14845,541900000.0
2008-01-22 17:00:00,2.14845,2.1495,2.1482,2.1493,540200000.0
2008-01-22 17:01:00,2.1493,2.1495,2.14895,2.1493,532800000.0
2008-01-22 17:02:00,2.1493,2.1494,2.1482,2.1482,534600000.0
2008-01-22 17:03:00,2.1482,2.1483,2.14675,2.1469,563000000.0
2008-01-22 17:04:00,2.1469,2.1475,2.1463,2.14715,652100000.0
2008-01-22 17:05:00,2.1475,2.148,2.14715,2.1476,682100000.0
2008-01-22 17:06:00,2.1476,2.1481,2.1476,2.1479,588900000.0
2008-01-22 17:07:00,2.1479,2.1485,2.14775,2.1478,555200000.0
2008-01-22 17:08:00,2.1478,2.1492,2.14755,2.1484,716200000.0
2008-01-22 17:09:00,2.1484,2.1493,2.1482,2.1493,486100000.0
2008-01-22 17:10:00,2.1492,2.15,2.1492,2.1497,477099999.0
2008-01-22 17:11:00,2.1497,2.1502,2.14925,2.1493,553300000.0
2008-01-22 17:12:00,2.1493,2.14985,2.1492,2.14985,520500000.0
2008-01-22 17:13:00,2.14985,2.1504,2.1496,2.15005,497900000.0
2008-01-22 17:14:00,2.15025,2.15035,2.14975,2.15015,448200000.0
2008-01-22 17:15:00,2.15015,2.1504,2.14965,2.14995,245700000.0
2008-01-22 17:16:00,2.14995,2.15015,2.1497,2.15,404300000.0
2008-01-22 17:17:00,2.15,2.15035,2.14985,2.15005,316300000.0
2008-01-22 17:18:00,2.15005,2.1507,2.14995,2.15045,265800000.0
2008-01-22 17:19:00,2.1505,2.15075,2.1504,2.1506,212500000.0
2008-01-22 17:20:00,2.15055,2.1515,2.15045,2.151,337400000.0
2008-01-22 17:21:00,2.151,2.1513,2.15065,2.15105,279500000.0
2008-01-22 17:22:00,2.151,2.1519,2.1509,2.1518,499200000.0
2008-01-22 17:23:00,2.1518,2.1523,2.1515,2.15175,467600000.0
2008-01-22 17:24:00,2.15175,2.1521,2.1514,2.1519,574000000.0
2008-01-22 17:25:00,2.1519,2.15315,2.1519,2.15315,462200000.0
2008-01-22 17:26:00,2.1533,2.1541,2.1528,2.15345,617200000.0
2008-01-22 17:27:00,2.15345,2.1535,2.15215,2.15235,693600000.0
2008-01-22 17:28:00,2.15235,2.1524,2.14975,2.14975,633700000.0
2008-01-22 17:29:00,2.1498,2.1509,2.149,2.149,531000000.0
2008-01-22 17:30:00,2.1491,2.1501,2.14865,2.14865,588500000.0
2008-01-22 17:31:00,2.14865,2.1492,2.1477,2.1482,454300000.0
2008-01-22 17:32:00,2.1482,2.1497,2.148,2.1496,403400000.0
2008-01-22 17:33:00,2.1496,2.15,2.1485,2.1485,818800000.0
2008-01-22 17:34:00,2.1486,2.1497,2.14835,2.1497,657400000.0
2008-01-22 17:35:00,2.1497,2.1502,2.1487,2.1491,599400000.0
2008-01-22 17:36:00,2.1491,2.1502,2.1487,2.1499,557700000.0
2008-01-22 17:37:00,2.15,2.1504,2.14835,2.14905,602600000.0
2008-01-22 17:38:00,2.1492,2.1494,2.1483,2.1487,266200000.0
2008-01-22 17:39:00,2.1487,2.151,2.1485,2.1509,623900000.0
2008-01-22 17:40:00,2.15085,2.153,2.1508,2.153,616400000.0
2008-01-22 17:41:00,2.1528,2.1535,2.1524,2.1526,580800000.0
2008-01-22 17:42:00,2.1526,2.1533,2.1525,2.1529,581600000.0
2008-01-22 17:43:00,2.1529,2.1531,2.1525,2.1529,606700000.0
2008-01-22 17:44:00,2.15275,2.153,2.152,2.152,481200000.0
2008-01-22 17:45:00,2.152,2.15245,2.15145,2.15245,569000000.0
2008-01-22 17:46:00,2.15245,2.15285,2.15205,2.15205,413600000.0
2008-01-22 17:47:00,2.1521,2.1529,2.15195,2.15225,394400000.0
2008-01-22 17:48:00,2.1524,2.1525,2.15195,2.15205,313700000.0
2008-01-22 17:49:00,2.15205,2.1524,2.1518,2.1519,292800000.0
2008-01-22 17:50:00,2.1519,2.1524,2.1517,2.15175,514400000.0
2008-01-22 17:51:00,2.1518,2.1518,2.15065,2.15075,508900000.0
2008-01-22 17:52:00,2.15075,2.15145,2.15075,2.1512,427200000.0
2008-01-22 17:53:00,2.1512,2.1515,2.14965,2.14975,547500000.0
2008-01-22 17:54:00,2.14965,2.1505,2.14945,2.1501,495000000.0
2008-01-22 17:55:00,2.1501,2.1507,2.1498,2.1505,525300000.0
2008-01-22 17:56:00,2.15045,2.1511,2.15005,2.15095,645900000.0
2008-01-22 17:57:00,2.151,2.1511,2.1501,2.15055,774100000.0
2008-01-22 17:58:00,2.15065,2.15125,2.1505,2.15105,732700000.0
2008-01-22 17:59:00,2.1511,2.1524,2.1506,2.1524,484800000.0
2008-01-22 18:00:00,2.1525,2.1526,2.15155,2.152,613300000.0
2008-01-22 18:01:00,2.152,2.1524,2.1518,2.15215,465400000.0
2008-01-22 18:02:00,2.1521,2.1527,2.152,2.1523,588100000.0
2008-01-22 18:03:00,2.1523,2.1525,2.15175,2.152,716400000.0
2008-01-22 18:04:00,2.1519,2.1523,2.15145,2.152,650000000.0
2008-01-22 18:05:00,2.152,2.1526,2.1517,2.1525,533600000.0
2008-01-22 18:06:00,2.1525,2.1536,2.15225,2.1535,536700000.0
2008-01-22 18:07:00,2.1535,2.154,2.15345,2.1539,529900000.0
2008-01-22 18:08:00,2.1539,2.1544,2.1536,2.154,430800000.0
2008-01-22 18:09:00,2.154,2.1551,2.1539,2.1548,451500000.0
2008-01-22 18:10:00,2.1548,2.1572,2.1545,2.15605,602300000.0
2008-01-22 18:11:00,2.1563,2.1566,2.1559,2.1562,754300000.0
2008-01-22 18:12:00,2.1562,2.1564,2.156,2.15625,439200000.0
2008-01-22 18:13:00,2.15625,2.1564,2.15555,2.1556,586700000.0
2008-01-22 18:14:00,2.1556,2.1559,2.15505,2.1553,608600000.0
2008-01-22 18:15:00,2.1553,2.1557,2.1551,2.1551,458600000.0
2008-01-22 18:16:00,2.1551,2.1554,2.15445,2.15445,545000000.0
2008-01-22 18:17:00,2.15445,2.1554,2.1544,2.1551,483800000.0
2008-01-22 18:18:00,2.1551,2.1555,2.15485,2.1552,447500000.0
2008-01-22 18:19:00,2.1552,2.1553,2.15485,2.15485,511200000.0
2008-01-22 18:20:00,2.155,2.155,2.15345,2.15355,513600000.0
2008-01-22 18:21:00,2.15355,2.1538,2.1532,2.1532,492500000.0
2008-01-22 18:22:00,2.1532,2.1536,2.1531,2.1534,366400000.0
2008-01-22 18:23:00,2.1534,2.1538,2.15325,2.1538,417000000.0
2008-01-22 18:24:00,2.1538,2.1538,2.1527,2.1532,603200000.0
2008-01-22 18:25:00,2.1532,2.154,2.1531,2.15385,482100000.0
2008-01-22 18:26:00,2.1539,2.15405,2.15335,2.1535,512500000.0
2008-01-22 18:27:00,2.1535,2.1543,2.15345,2.15395,529400000.0
2008-01-22 18:28:00,2.15395,2.15395,2.15325,2.1539,222800000.0
2008-01-22 18:29:00,2.1539,2.15395,2.15285,2.1532,425200000.0
2008-01-22 18:30:00,2.15315,2.15355,2.15255,2.1526,545200000.0
2008-01-22 18:31:00,2.1526,2.153,2.15185,2.15185,522600000.0
2008-01-22 18:32:00,2.15185,2.1525,2.15185,2.1521,503900000.0
2008-01-22 18:33:00,2.1521,2.1522,2.15115,2.15115,330200000.0
2008-01-22 18:34:00,2.15115,2.1517,2.15115,2.15155,375600000.0
2008-01-22 18:35:00,2.15155,2.1518,2.1513,2.1515,331200000.0
2008-01-22 18:36:00,2.1515,2.1517,2.1511,2.1515,558000000.0
2008-01-22 18:37:00,2.1515,2.1522,2.1515,2.15195,475300000.0
2008-01-22 18:38:00,2.15195,2.1532,2.15195,2.1529,653900000.0
2008-01-22 18:39:00,2.1529,2.1531,2.15225,2.1523,455000000.0
2008-01-22 18:40:00,2.15225,2.1524,2.1519,2.1519,452000000.0
2008-01-22 18:41:00,2.15195,2.1528,2.15185,2.15275,517500000.0
2008-01-22 18:42:00,2.1528,2.1533,2.15275,2.1533,344600000.0
2008-01-22 18:43:00,2.1533,2.1534,2.153,2.1532,436200000.0
2008-01-22 18:44:00,2.1532,2.1532,2.15235,2.15235,283200000.0
2008-01-22 18:45:00,2.15235,2.1526,2.15215,2.15245,379700000.0
2008-01-22 18:46:00,2.15245,2.15275,2.1521,2.15235,421800000.0
2008-01-22 18:47:00,2.15235,2.15255,2.1521,2.15215,281000000.0
2008-01-22 18:48:00,2.1522,2.15255,2.15215,2.1525,378100000.0
2008-01-22 18:49:00,2.15255,2.15285,2.15165,2.15165,473600000.0
2008-01-22 18:50:00,2.15165,2.1521,2.1516,2.1518,482800000.0
2008-01-22 18:51:00,2.1518,2.15195,2.1511,2.1512,574400000.0
2008-01-22 18:52:00,2.1512,2.1519,2.1512,2.1518,640000000.0
2008-01-22 18:53:00,2.1518,2.152,2.15125,2.1513,401200000.0
2008-01-22 18:54:00,2.1512,2.1515,2.15095,2.1511,664600000.0
2008-01-22 18:55:00,2.15105,2.1514,2.151,2.1512,572200000.0
2008-01-22 18:56:00,2.1512,2.1513,2.1505,2.15055,585400000.0
2008-01-22 18:57:00,2.15055,2.1511,2.1501,2.1502,564900000.0
2008-01-22 18:58:00,2.1501,2.1509,2.15005,2.1505,568700000.0
2008-01-22 18:59:00,2.1505,2.1508,2.15025,2.1507,562400000.0
2008-01-22 19:00:00,2.1507,2.1511,2.15025,2.15065,525300000.0
2008-01-22 19:01:00,2.15055,2.151,2.15055,2.15065,519200000.0
2008-01-22 19:02:00,2.15065,2.1513,2.15065,2.1511,552000000.0
2008-01-22 19:03:00,2.1511,2.1514,2.151,2.151,476700000.0
2008-01-22 19:04:00,2.151,2.1513,2.15085,2.1511,610700000.0
2008-01-22 19:05:00,2.1511,2.1513,2.1509,2.15105,323800000.0
2008-01-22 19:06:00,2.15105,2.1516,2.15095,2.1516,384500000.0
2008-01-22 19:07:00,2.1516,2.1521,2.15135,2.1517,554800000.0
2008-01-22 19:08:00,2.1517,2.15225,2.15165,2.15225,528400000.0
2008-01-22 19:09:00,2.15225,2.1527,2.1521,2.1522,418800000.0
2008-01-22 19:10:00,2.1522,2.1525,2.152,2.1521,411200000.0
2008-01-22 19:11:00,2.1521,2.1526,2.15205,2.15235,451600000.0
2008-01-22 19:12:00,2.15235,2.1525,2.152,2.1522,355800000.0
2008-01-22 19:13:00,2.1522,2.1528,2.1521,2.1521,418100000.0
2008-01-22 19:14:00,2.1521,2.1527,2.15205,2.1527,348600000.0
2008-01-22 19:15:00,2.1527,2.1527,2.15185,2.1524,302800000.0
2008-01-22 19:16:00,2.1525,2.1527,2.15225,2.15245,429000000.0
2008-01-22 19:17:00,2.15245,2.1528,2.1521,2.1524,346200000.0
2008-01-22 19:18:00,2.15235,2.1524,2.1519,2.15205,278600000.0
2008-01-22 19:19:00,2.15205,2.1525,2.15205,2.1525,358200000.0
2008-01-22 19:20:00,2.1525,2.1529,2.15225,2.1526,301800000.0
2008-01-22 19:21:00,2.1525,2.15265,2.1523,2.15255,307600000.0
2008-01-22 19:22:00,2.15255,2.1527,2.15235,2.1526,194000000.0
2008-01-22 19:23:00,2.1527,2.1535,2.15265,2.1534,373100000.0
2008-01-22 19:24:00,2.1534,2.1539,2.1533,2.1537,412800000.0
2008-01-22 19:25:00,2.1537,2.154,2.1536,2.15395,376000000.0
2008-01-22 19:26:00,2.15395,2.1548,2.15395,2.1546,387200000.0
2008-01-22 19:27:00,2.1546,2.1548,2.15445,2.15465,363100000.0
2008-01-22 19:28:00,2.1547,2.1549,2.1545,2.1549,286400000.0
2008-01-22 19:29:00,2.1549,2.1552,2.1548,2.155,422400000.0
2008-01-22 19:30:00,2.155,2.1552,2.1546,2.1547,497900000.0
2008-01-22 19:31:00,2.1547,2.1549,2.15445,2.1547,401300000.0
2008-01-22 19:32:00,2.1546,2.1548,2.1544,2.1546,428700000.0
2008-01-22 19:33:00,2.15455,2.1547,2.1543,2.1545,519500000.0
2008-01-22 19:34:00,2.1545,2.1547,2.1544,2.1545,260400000.0
2008-01-22 19:35:00,2.1545,2.1547,2.15435,2.15435,400800000.0
2008-01-22 19:36:00,2.15435,2.155,2.15435,2.1547,503100000.0
2008-01-22 19:37:00,2.1547,2.1549,2.1546,2.1549,302700000.0
2008-01-22 19:38:00,2.1549,2.1551,2.1548,2.1549,295000000.0
2008-01-22 19:39:00,2.1549,2.1552,2.1548,2.1548,229800000.0
2008-01-22 19:40:00,2.1548,2.155,2.15445,2.1547,441700000.0
2008-01-22 19:41:00,2.1547,2.1547,2.1544,2.1545,312200000.0
2008-01-22 19:42:00,2.1545,2.1546,2.1538,2.154,406800000.0
2008-01-22 19:43:00,2.154,2.154,2.15355,2.15355,419700000.0
2008-01-22 19:44:00,2.15355,2.1542,2.15355,2.1539,339700000.0
2008-01-22 19:45:00,2.1539,2.15445,2.15365,2.1543,598800000.0
2008-01-22 19:46:00,2.15435,2.1545,2.15415,2.15435,469800000.0
2008-01-22 19:47:00,2.1543,2.1549,2.1542,2.15455,563400000.0
2008-01-22 19:48:00,2.15455,2.1549,2.15435,2.1549,571800000.0
2008-01-22 19:49:00,2.15485,2.1552,2.1546,2.1548,430600000.0
2008-01-22 19:50:00,2.1548,2.1551,2.1547,2.1551,395000000.0
2008-01-22 19:51:00,2.1551,2.1551,2.1548,2.15485,458000000.0
2008-01-22 19:52:00,2.15485,2.15485,2.1544,2.15465,420600000.0
2008-01-22 19:53:00,2.15465,2.1552,2.15445,2.1552,334400000.0
2008-01-22 19:54:00,2.1552,2.1556,2.1551,2.1555,565400000.0
2008-01-22 19:55:00,2.1555,2.1562,2.1552,2.156,429000000.0
2008-01-22 19:56:00,2.156,2.1563,2.15575,2.1561,436000000.0
2008-01-22 19:57:00,2.1561,2.1562,2.1556,2.1562,456600000.0
2008-01-22 19:58:00,2.1562,2.1565,2.1558,2.1559,502600000.0
2008-01-22 19:59:00,2.1559,2.1564,2.1558,2.1564,451100000.0
2008-01-22 20:00:00,2.1564,2.15675,2.15595,2.15655,611100000.0
2008-01-22 20:01:00,2.15655,2.1568,2.1564,2.1567,390400000.0
2008-01-22 20:02:00,2.1567,2.1568,2.1562,2.1563,404800000.0
2008-01-22 20:03:00,2.1563,2.1568,2.1558,2.1567,296300000.0
2008-01-22 20:04:00,2.1567,2.1571,2.1565,2.15685,448500000.0
2008-01-22 20:05:00,2.15685,2.1569,2.1567,2.1568,192500000.0
2008-01-22 20:06:00,2.1568,2.1572,2.15665,2.157,443800000.0
2008-01-22 20:07:00,2.157,2.15705,2.1566,2.15675,243400000.0
2008-01-22 20:08:00,2.15675,2.1569,2.15665,2.15675,315900000.0
2008-01-22 20:09:00,2.15675,2.1569,2.15665,2.1568,304000000.0
2008-01-22 20:10:00,2.1568,2.157,2.15665,2.15665,233600000.0
2008-01-22 20:11:00,2.15665,2.1569,2.15645,2.1569,386100000.0
2008-01-22 20:12:00,2.1569,2.1571,2.15645,2.1569,391400000.0
2008-01-22 20:13:00,2.1568,2.1571,2.15645,2.1567,449900000.0
2008-01-22 20:14:00,2.1567,2.1568,2.15635,2.1565,452100000.0
2008-01-22 20:15:00,2.1565,2.1575,2.1563,2.15635,535700000.0
2008-01-22 20:16:00,2.1563,2.157,2.156,2.15695,506900000.0
2008-01-22 20:17:00,2.157,2.15715,2.15645,2.1569,626200000.0
2008-01-22 20:18:00,2.15695,2.157,2.1566,2.1569,373200000.0
2008-01-22 20:19:00,2.1569,2.1573,2.15685,2.1572,370400000.0
2008-01-22 20:20:00,2.1572,2.1574,2.1571,2.1571,336900000.0
2008-01-22 20:21:00,2.1571,2.15725,2.157,2.15725,368600000.0
2008-01-22 20:22:00,2.15725,2.1573,2.1569,2.15715,226400000.0
2008-01-22 20:23:00,2.1571,2.1577,2.1571,2.15745,193500000.0
2008-01-22 20:24:00,2.15745,2.1576,2.1571,2.1571,75700000.0
2008-01-22 20:25:00,2.1571,2.1573,2.1569,2.15705,286300000.0
2008-01-22 20:26:00,2.1571,2.15715,2.1567,2.15675,232300000.0
2008-01-22 20:27:00,2.15675,2.1568,2.15645,2.15665,147800000.0
2008-01-22 20:28:00,2.15665,2.1569,2.15645,2.1565,170000000.0
2008-01-22 20:29:00,2.15645,2.15655,2.1564,2.1564,173700000.0
2008-01-22 20:30:00,2.1564,2.1569,2.15635,2.1569,220400000.0
2008-01-22 20:31:00,2.15685,2.15715,2.15685,2.157,371600000.0
2008-01-22 20:32:00,2.157,2.157,2.1567,2.15685,247400000.0
2008-01-22 20:33:00,2.15685,2.15685,2.1565,2.15685,437400000.0
2008-01-22 20:34:00,2.15685,2.15685,2.15595,2.15605,477000000.0
2008-01-22 20:35:00,2.15605,2.15655,2.15565,2.15585,296500000.0
2008-01-22 20:36:00,2.15585,2.1562,2.1558,2.1561,136200000.0
2008-01-22 20:37:00,2.1561,2.15625,2.15585,2.15615,191900000.0
2008-01-22 20:38:00,2.15615,2.1562,2.156,2.156,141800000.0
2008-01-22 20:39:00,2.156,2.1561,2.1559,2.156,148800000.0
2008-01-22 20:40:00,2.156,2.15655,2.15585,2.15645,309800000.0
2008-01-22 20:41:00,2.15645,2.1565,2.1563,2.15635,284800000.0
2008-01-22 20:42:00,2.15635,2.1565,2.15625,2.15635,293200000.0
2008-01-22 20:43:00,2.15635,2.15645,2.15605,2.15605,111200000.0
2008-01-22 20:44:00,2.15605,2.15625,2.156,2.1562,159400000.0
2008-01-22 20:45:00,2.1562,2.1563,2.156,2.15625,89800000.0
2008-01-22 20:46:00,2.1561,2.15615,2.15585,2.15605,169200000.0
2008-01-22 20:47:00,2.15605,2.1561,2.15555,2.1557,454100000.0
2008-01-22 20:48:00,2.1557,2.1558,2.15535,2.15565,460600000.0
2008-01-22 20:49:00,2.15555,2.15555,2.15525,2.1553,330600000.0
2008-01-22 20:50:00,2.1553,2.1553,2.15465,2.15465,407100000.0
2008-01-22 20:51:00,2.15465,2.15505,2.15465,2.1547,430300000.0
2008-01-22 20:52:00,2.1547,2.1549,2.1544,2.15475,211200000.0
2008-01-22 20:53:00,2.15475,2.155,2.15455,2.155,303500000.0
2008-01-22 20:54:00,2.155,2.155,2.15485,2.15485,188400000.0
2008-01-22 20:55:00,2.15485,2.15525,2.1548,2.155,402200000.0
2008-01-22 20:56:00,2.15505,2.15515,2.1547,2.1549,483600000.0
2008-01-22 20:57:00,2.1549,2.15525,2.1545,2.15465,288500000.0
2008-01-22 20:58:00,2.15465,2.15505,2.1545,2.1548,413600000.0
2008-01-22 20:59:00,2.1548,2.15525,2.1548,2.1552,343400000.0
2008-01-22 21:00:00,2.1552,2.15545,2.1551,2.15535,492300000.0
2008-01-22 21:01:00,2.15535,2.15535,2.15475,2.15495,258800000.0
2008-01-22 21:02:00,2.15495,2.1552,2.15485,2.1552,230400000.0
2008-01-22 21:03:00,2.15515,2.15525,2.15455,2.15465,368200000.0
2008-01-22 21:04:00,2.15465,2.15495,2.15445,2.1549,316000000.0
2008-01-22 21:05:00,2.1549,2.1549,2.154,2.1541,232200000.0
2008-01-22 21:06:00,2.1541,2.1542,2.1536,2.15415,412500000.0
2008-01-22 21:07:00,2.1542,2.15445,2.1539,2.15445,190400000.0
2008-01-22 21:08:00,2.15445,2.15455,2.1542,2.15435,260800000.0
2008-01-22 21:09:00,2.15435,2.1545,2.1535,2.1535,198200000.0
2008-01-22 21:10:00,2.1535,2.15395,2.15335,2.1539,743200000.0
2008-01-22 21:11:00,2.1539,2.15485,2.15385,2.15485,397700000.0
2008-01-22 21:12:00,2.15485,2.15485,2.15455,2.15465,373800000.0
2008-01-22 21:13:00,2.15455,2.15505,2.1545,2.15465,416600000.0
2008-01-22 21:14:00,2.15465,2.15525,2.1545,2.15525,263400000.0
2008-01-22 21:15:00,2.15525,2.15525,2.1549,2.1549,136400000.0
2008-01-22 21:16:00,2.1549,2.15535,2.15475,2.15515,375800000.0
2008-01-22 21:17:00,2.15515,2.1554,2.15495,2.1554,273500000.0
2008-01-22 21:18:00,2.1554,2.15585,2.1553,2.15575,165400000.0
2008-01-22 21:19:00,2.15575,2.156,2.15555,2.1559,185500000.0
2008-01-22 21:20:00,2.1559,2.1566,2.1559,2.15595,368300000.0
2008-01-22 21:21:00,2.156,2.156,2.1557,2.15585,453700000.0
2008-01-22 21:22:00,2.15585,2.15585,2.15555,2.15555,371800000.0
2008-01-22 21:23:00,2.15555,2.15555,2.15515,2.1552,334200000.0
2008-01-22 21:24:00,2.15515,2.1556,2.15505,2.15545,395000000.0
2008-01-22 21:25:00,2.15545,2.15555,2.1551,2.1551,350900000.0
2008-01-22 21:26:00,2.1551,2.15545,2.1551,2.15535,379700000.0
2008-01-22 21:27:00,2.15535,2.15535,2.1551,2.15515,270200000.0
2008-01-22 21:28:00,2.15515,2.15545,2.15515,2.15545,328700000.0
2008-01-22 21:29:00,2.15545,2.15565,2.15535,2.15545,219500000.0
2008-01-22 21:30:00,2.15545,2.15545,2.1551,2.15535,424900000.0
2008-01-22 21:31:00,2.15535,2.15535,2.1545,2.15485,388100000.0
2008-01-22 21:32:00,2.15475,2.15515,2.1547,2.15505,478000000.0
2008-01-22 21:33:00,2.1551,2.1555,2.15495,2.15495,714700000.0
2008-01-22 21:34:00,2.15495,2.15525,2.15495,2.155,392400000.0
2008-01-22 21:35:00,2.155,2.15525,2.15485,2.15515,483100000.0
2008-01-22 21:36:00,2.15515,2.1552,2.15495,2.1552,419800000.0
2008-01-22 21:37:00,2.1552,2.1552,2.1543,2.1545,476600000.0
2008-01-22 21:38:00,2.1545,2.1546,2.1544,2.1544,290200000.0
2008-01-22 21:39:00,2.1544,2.1546,2.1544,2.15445,265700000.0
2008-01-22 21:40:00,2.15445,2.1545,2.1542,2.15435,313900000.0
2008-01-22 21:41:00,2.15435,2.1547,2.15405,2.15405,316600000.0
2008-01-22 21:42:00,2.1541,2.1546,2.15395,2.15425,395500000.0
2008-01-22 21:43:00,2.1543,2.1546,2.1541,2.1546,472500000.0
2008-01-22 21:44:00,2.1546,2.1547,2.1543,2.1545,259000000.0
2008-01-22 21:45:00,2.1545,2.1548,2.1544,2.1548,171600000.0
2008-01-22 21:46:00,2.1548,2.1548,2.15425,2.1545,293000000.0
2008-01-22 21:47:00,2.15435,2.1546,2.15415,2.15435,328000000.0
2008-01-22 21:48:00,2.1545,2.1546,2.1543,2.1544,242500000.0
2008-01-22 21:49:00,2.1544,2.1545,2.1539,2.1542,289300000.0
2008-01-22 21:50:00,2.1542,2.1545,2.1542,2.1545,286200000.0
2008-01-22 21:51:00,2.1545,2.15465,2.15445,2.1546,207500000.0
2008-01-22 21:52:00,2.1545,2.1547,2.1544,2.1546,528300000.0
2008-01-22 21:53:00,2.1545,2.1549,2.1545,2.15465,429100000.0
2008-01-22 21:54:00,2.15465,2.155,2.1543,2.1544,353500000.0
2008-01-22 21:55:00,2.1544,2.1544,2.1539,2.1541,350400000.0
2008-01-22 21:56:00,2.1541,2.15425,2.15385,2.15395,374700000.0
2008-01-22 21:57:00,2.1541,2.1542,2.1535,2.1541,277400000.0
2008-01-22 21:58:00,2.1541,2.1542,2.15375,2.15375,240600000.0
2008-01-22 21:59:00,2.15375,2.15375,2.1533,2.1534,281600000.0
2008-01-22 22:00:00,2.1534,2.15375,2.1528,2.1532,624800000.0
2008-01-22 22:01:00,2.1533,2.1533,2.1527,2.1527,514400000.0
2008-01-22 22:02:00,2.1527,2.15285,2.1526,2.1528,337300000.0
2008-01-22 22:03:00,2.1528,2.1529,2.15225,2.15245,651700000.0
2008-01-22 22:04:00,2.1524,2.15255,2.1521,2.15255,328200000.0
2008-01-22 22:05:00,2.1526,2.1528,2.1523,2.1526,425300000.0
2008-01-22 22:06:00,2.1526,2.15285,2.15255,2.15285,254100000.0
2008-01-22 22:07:00,2.1529,2.15335,2.1529,2.15315,214000000.0
2008-01-22 22:08:00,2.15315,2.15335,2.1531,2.1532,354400000.0
2008-01-22 22:09:00,2.1532,2.1536,2.15315,2.15335,326200000.0
2008-01-22 22:10:00,2.15335,2.1534,2.1517,2.15185,500600000.0
2008-01-22 22:11:00,2.1518,2.152,2.1515,2.15185,521799999.0
2008-01-22 22:12:00,2.152,2.15245,2.15195,2.15225,297900000.0
2008-01-22 22:13:00,2.15225,2.15225,2.15145,2.1515,425400000.0
2008-01-22 22:14:00,2.1515,2.1515,2.15105,2.15115,233600000.0
2008-01-22 22:15:00,2.15115,2.1512,2.1505,2.1507,403900000.0
2008-01-22 22:16:00,2.1507,2.15105,2.15055,2.15075,302500000.0
2008-01-22 22:17:00,2.15075,2.15125,2.15075,2.1509,46800000.0
2008-01-22 22:18:00,2.15095,2.15105,2.1499,2.1502,363300000.0
2008-01-22 22:19:00,2.1502,2.1504,2.15,2.1502,340100000.0
2008-01-22 22:20:00,2.1502,2.1502,2.1496,2.1496,347700000.0
2008-01-22 22:21:00,2.1496,2.15,2.1494,2.1497,383900000.0
2008-01-22 22:22:00,2.1497,2.1505,2.1497,2.1502,319000000.0
2008-01-22 22:23:00,2.1504,2.1505,2.15,2.1501,212500000.0
2008-01-22 22:24:00,2.1501,2.1504,2.14995,2.15015,217200000.0
2008-01-22 22:25:00,2.15015,2.15015,2.14995,2.14995,81300000.0
2008-01-22 22:26:00,2.14995,2.15005,2.1498,2.15,157300000.0
2008-01-22 22:27:00,2.15,2.15,2.1497,2.14985,297800000.0
2008-01-22 22:28:00,2.14985,2.15015,2.14975,2.14975,295300000.0
2008-01-22 22:29:00,2.14975,2.1499,2.1495,2.1499,513400000.0
2008-01-22 22:30:00,2.1499,2.15055,2.14935,2.1502,460300000.0
2008-01-22 22:31:00,2.15025,2.15035,2.1491,2.1497,442200000.0
2008-01-22 22:32:00,2.1497,2.1503,2.1495,2.14975,460100000.0
2008-01-22 22:33:00,2.14975,2.1501,2.1496,2.1498,285000000.0
2008-01-22 22:34:00,2.1499,2.1499,2.14925,2.1497,278300000.0
2008-01-22 22:35:00,2.1497,2.1502,2.1497,2.15,272600000.0
2008-01-22 22:36:00,2.15,2.1508,2.14995,2.1508,221100000.0
2008-01-22 22:37:00,2.1508,2.15135,2.1504,2.15075,299200000.0
2008-01-22 22:38:00,2.15075,2.1512,2.1503,2.15065,474400000.0
2008-01-22 22:39:00,2.1508,2.1508,2.1504,2.1506,355400000.0
2008-01-22 22:40:00,2.1506,2.1506,2.15015,2.1502,274200000.0
2008-01-22 22:41:00,2.1502,2.1505,2.1501,2.1503,283800000.0
2008-01-22 22:42:00,2.15015,2.15015,2.149,2.1495,343600000.0
2008-01-22 22:43:00,2.14945,2.1498,2.14925,2.1496,395900000.0
2008-01-22 22:44:00,2.1496,2.1508,2.14935,2.1505,394500000.0
2008-01-22 22:45:00,2.1505,2.1508,2.15045,2.15045,452900000.0
2008-01-22 22:46:00,2.15045,2.1507,2.1501,2.1507,308600000.0
2008-01-22 22:47:00,2.1507,2.15075,2.15025,2.1506,209000000.0
2008-01-22 22:48:00,2.1506,2.1507,2.1506,2.1507,66000000.0
2008-01-22 22:49:00,2.1507,2.1515,2.1505,2.1515,204000000.0
2008-01-22 22:50:00,2.1515,2.1515,2.1509,2.1515,386800000.0
2008-01-22 22:51:00,2.1512,2.1514,2.1505,2.151,278400000.0
2008-01-22 22:52:00,2.151,2.151,2.15065,2.15065,327900000.0
2008-01-22 22:53:00,2.15065,2.1507,2.14995,2.14995,292600000.0
2008-01-22 22:54:00,2.14995,2.15035,2.14995,2.15,212400000.0
2008-01-22 22:55:00,2.15,2.1503,2.14975,2.1501,304700000.0
2008-01-22 22:56:00,2.1501,2.15015,2.15,2.1501,238700000.0
2008-01-22 22:57:00,2.1501,2.15045,2.1501,2.15035,260800000.0
2008-01-22 22:58:00,2.15035,2.1504,2.15015,2.1503,220000000.0
2008-01-22 22:59:00,2.1503,2.1508,2.1503,2.15045,340400000.0
2008-01-22 23:00:00,2.1505,2.1507,2.1502,2.15065,377700000.0
2008-01-22 23:01:00,2.1507,2.1513,2.1505,2.15095,471000000.0
2008-01-22 23:02:00,2.15095,2.1511,2.1505,2.1505,308500000.0
2008-01-22 23:03:00,2.1505,2.1508,2.15045,2.15075,309400000.0
2008-01-22 23:04:00,2.15075,2.15075,2.1504,2.1505,231200000.0
2008-01-22 23:05:00,2.1505,2.1506,2.15035,2.15035,218400000.0
2008-01-22 23:06:00,2.15035,2.1506,2.1497,2.15,508600000.0
2008-01-22 23:07:00,2.15015,2.1502,2.1497,2.14975,437600000.0
2008-01-22 23:08:00,2.14975,2.15005,2.14955,2.1498,373200000.0
2008-01-22 23:09:00,2.1499,2.1499,2.1496,2.14965,392000000.0
2008-01-22 23:10:00,2.14965,2.14985,2.1496,2.1497,266200000.0
2008-01-22 23:11:00,2.1497,2.15015,2.1496,2.14965,234100000.0
2008-01-22 23:12:00,2.14965,2.15,2.1494,2.1498,478200000.0
2008-01-22 23:13:00,2.14975,2.1498,2.1487,2.14905,436900000.0
2008-01-22 23:14:00,2.1491,2.1491,2.1484,2.14865,350200000.0
2008-01-22 23:15:00,2.14865,2.14865,2.14825,2.14835,383200000.0
2008-01-22 23:16:00,2.14835,2.1488,2.14785,2.1479,404000000.0
2008-01-22 23:17:00,2.1479,2.1482,2.14755,2.1482,316800000.0
2008-01-22 23:18:00,2.1482,2.1483,2.14795,2.14815,160200000.0
2008-01-22 23:19:00,2.1483,2.1483,2.14775,2.1479,267600000.0
2008-01-22 23:20:00,2.1479,2.1482,2.1479,2.148,95600000.0
2008-01-22 23:21:00,2.148,2.1482,2.1479,2.14805,79200000.0
2008-01-22 23:22:00,2.14805,2.14805,2.14725,2.1478,90000000.0
2008-01-22 23:23:00,2.1478,2.1479,2.14755,2.14755,155600000.0
2008-01-22 23:24:00,2.14755,2.1478,2.14735,2.14765,371800000.0
2008-01-22 23:25:00,2.14765,2.1477,2.14735,2.1476,333000000.0
2008-01-22 23:26:00,2.1476,2.14805,2.1476,2.148,373600000.0
2008-01-22 23:27:00,2.148,2.1483,2.148,2.1483,162600000.0
2008-01-22 23:28:00,2.14835,2.14835,2.14785,2.14815,272100000.0
2008-01-22 23:29:00,2.14815,2.14845,2.14805,2.14835,155900000.0
2008-01-22 23:30:00,2.14835,2.14835,2.148,2.1482,152000000.0
2008-01-22 23:31:00,2.1482,2.14845,2.1481,2.14815,164300000.0
2008-01-22 23:32:00,2.14815,2.14835,2.1475,2.1476,169600000.0
2008-01-22 23:33:00,2.1476,2.1476,2.1471,2.1471,262200000.0
2008-01-22 23:34:00,2.1471,2.14725,2.14705,2.1472,220800000.0
2008-01-22 23:35:00,2.1472,2.1472,2.14695,2.14695,233700000.0
2008-01-22 23:36:00,2.14695,2.14725,2.14695,2.14715,231800000.0
2008-01-22 23:37:00,2.14715,2.1475,2.1471,2.14725,199500000.0
2008-01-22 23:38:00,2.14725,2.14725,2.14705,2.14705,89600000.0
2008-01-22 23:39:00,2.14705,2.14715,2.14685,2.147,94400000.0
2008-01-22 23:40:00,2.14705,2.1473,2.1467,2.1471,168900000.0
2008-01-22 23:41:00,2.14705,2.14725,2.1469,2.14695,165600000.0
2008-01-22 23:42:00,2.14695,2.14715,2.14695,2.1471,36000000.0
2008-01-22 23:43:00,2.1471,2.1473,2.14695,2.14705,243500000.0
2008-01-22 23:44:00,2.14705,2.1472,2.1469,2.14715,108800000.0
2008-01-22 23:45:00,2.14715,2.14755,2.14715,2.14755,68000000.0
2008-01-22 23:46:00,2.14755,2.14755,2.1473,2.1474,52800000.0
2008-01-22 23:47:00,2.1474,2.14745,2.14715,2.14745,42400000.0
2008-01-22 23:48:00,2.14745,2.1475,2.147,2.14725,82400000.0
2008-01-22 23:49:00,2.14725,2.1474,2.1471,2.1472,84800000.0
2008-01-22 23:50:00,2.1472,2.1474,2.147,2.14715,206600000.0
2008-01-22 23:51:00,2.1471,2.14765,2.1471,2.14735,71200000.0
2008-01-22 23:52:00,2.14735,2.14745,2.147,2.14715,160600000.0
2008-01-22 23:53:00,2.1471,2.14745,2.147,2.1472,98400000.0
2008-01-22 23:54:00,2.1472,2.14745,2.14675,2.14675,84200000.0
2008-01-22 23:55:00,2.14675,2.14695,2.14655,2.14655,270700000.0
2008-01-22 23:56:00,2.14655,2.14675,2.1464,2.1467,146200000.0
2008-01-22 23:57:00,2.1467,2.1468,2.1465,2.1468,147800000.0
2008-01-22 23:58:00,2.1468,2.1471,2.14665,2.14705,141700000.0
2008-01-22 23:59:00,2.1471,2.1471,2.1462,2.1462,209400000.0
2008-01-23 00:00:00,2.1462,2.1465,2.14505,2.14515,322600000.0
2008-01-23 00:01:00,2.1454,2.1458,2.14495,2.1452,381700000.0
2008-01-23 00:02:00,2.14495,2.14625,2.14495,2.1459,560400000.0
2008-01-23 00:03:00,2.1459,2.1459,2.145,2.1456,272600000.0
2008-01-23 00:04:00,2.1456,2.1468,2.1451,2.1451,511800000.0
2008-01-23 00:05:00,2.1457,2.146,2.145,2.1457,454800000.0
2008-01-23 00:06:00,2.1457,2.1461,2.1457,2.146,383200000.0
2008-01-23 00:07:00,2.1457,2.1463,2.1456,2.1462,318600000.0
2008-01-23 00:08:00,2.1462,2.1463,2.1459,2.1459,174200000.0
2008-01-23 00:09:00,2.146,2.1464,2.1459,2.1462,302500000.0
2008-01-23 00:10:00,2.1462,2.1464,2.146,2.1464,120400000.0
2008-01-23 00:11:00,2.1464,2.1466,2.1461,2.1464,159200000.0
2008-01-23 00:12:00,2.1464,2.1464,2.1462,2.1462,164400000.0
2008-01-23 00:13:00,2.1463,2.1464,2.14615,2.14625,121200000.0
2008-01-23 00:14:00,2.14625,2.14625,2.1455,2.1459,207600000.0
2008-01-23 00:15:00,2.1459,2.1459,2.1452,2.14575,317200000.0
2008-01-23 00:16:00,2.14575,2.146,2.14335,2.14335,332000000.0
2008-01-23 00:17:00,2.1433,2.1439,2.143,2.14365,243500000.0
2008-01-23 00:18:00,2.14365,2.14375,2.14265,2.14295,230700000.0
2008-01-23 00:19:00,2.1429,2.14405,2.1429,2.1431,159300000.0
2008-01-23 00:20:00,2.1431,2.1438,2.1431,2.1438,224800000.0
2008-01-23 00:21:00,2.1438,2.1441,2.1434,2.1436,324700000.0
2008-01-23 00:22:00,2.1436,2.14405,2.1432,2.14405,209400000.0
2008-01-23 00:23:00,2.14405,2.14405,2.1431,2.14345,159600000.0
2008-01-23 00:24:00,2.14345,2.14425,2.14345,2.14425,175400000.0
2008-01-23 00:25:00,2.14425,2.1443,2.14395,2.14405,162200000.0
2008-01-23 00:26:00,2.14405,2.1443,2.1432,2.1434,307200000.0
2008-01-23 00:27:00,2.1434,2.1436,2.1428,2.1435,266100000.0
2008-01-23 00:28:00,2.1435,2.1437,2.1423,2.14285,405200000.0
2008-01-23 00:29:00,2.14285,2.14325,2.14265,2.1429,252000000.0
2008-01-23 00:30:00,2.1429,2.1446,2.14285,2.1446,272400000.0
2008-01-23 00:31:00,2.1446,2.1446,2.143,2.143,319200000.0
2008-01-23 00:32:00,2.1433,2.1445,2.1425,2.14285,423200000.0
2008-01-23 00:33:00,2.143,2.14305,2.1425,2.14285,205400000.0
2008-01-23 00:34:00,2.14285,2.14305,2.1425,2.1428,174000000.0
2008-01-23 00:35:00,2.1428,2.14385,2.1428,2.14385,188100000.0
2008-01-23 00:36:00,2.14385,2.14385,2.14325,2.1437,176900000.0
2008-01-23 00:37:00,2.1437,2.1444,2.14355,2.1444,137700000.0
2008-01-23 00:38:00,2.1444,2.14475,2.14425,2.1447,221500000.0
2008-01-23 00:39:00,2.1447,2.1448,2.14425,2.14465,158600000.0
2008-01-23 00:40:00,2.14465,2.14465,2.1439,2.1441,145300000.0
2008-01-23 00:41:00,2.14415,2.1443,2.14405,2.1443,66800000.0
2008-01-23 00:42:00,2.1443,2.1443,2.1442,2.1443,13300000.0
2008-01-23 00:43:00,2.1443,2.1443,2.14375,2.144,95700000.0
2008-01-23 00:44:00,2.144,2.1444,2.144,2.1441,80600000.0
2008-01-23 00:45:00,2.1441,2.1443,2.1439,2.14415,50800000.0
2008-01-23 00:46:00,2.14415,2.145,2.1441,2.1443,149200000.0
2008-01-23 00:47:00,2.1443,2.1443,2.144,2.14425,193400000.0
2008-01-23 00:48:00,2.14425,2.1445,2.14395,2.1444,280300000.0
2008-01-23 00:49:00,2.14435,2.14435,2.14385,2.14395,168000000.0
2008-01-23 00:50:00,2.144,2.14415,2.144,2.1441,127200000.0
2008-01-23 00:51:00,2.1441,2.1442,2.1439,2.144,94400000.0
2008-01-23 00:52:00,2.144,2.144,2.1437,2.14375,93200000.0
2008-01-23 00:53:00,2.14375,2.14375,2.1429,2.14305,169700000.0
2008-01-23 00:54:00,2.1429,2.14475,2.1423,2.144,95400000.0
2008-01-23 00:55:00,2.14405,2.14405,2.1433,2.1438,176100000.0
2008-01-23 00:56:00,2.1439,2.1439,2.1436,2.1436,79300000.0
2008-01-23 00:57:00,2.1436,2.1449,2.1431,2.1445,265000000.0
2008-01-23 00:58:00,2.1445,2.14455,2.14365,2.1438,198600000.0
2008-01-23 00:59:00,2.1438,2.1441,2.1435,2.1437,210200000.0
2008-01-23 01:00:00,2.1437,2.1446,2.1437,2.1445,172400000.0
2008-01-23 01:01:00,2.1445,2.14465,2.1442,2.14425,133900000.0
2008-01-23 01:02:00,2.14425,2.1448,2.14415,2.1445,199200000.0
2008-01-23 01:03:00,2.1445,2.145,2.1444,2.1449,361700000.0
2008-01-23 01:04:00,2.1449,2.14535,2.1445,2.14515,239200000.0
2008-01-23 01:05:00,2.14515,2.14515,2.1448,2.1449,121100000.0
2008-01-23 01:06:00,2.1449,2.145,2.14465,2.145,140900000.0
2008-01-23 01:07:00,2.145,2.14625,2.145,2.14515,359700000.0
2008-01-23 01:08:00,2.14515,2.1458,2.14515,2.1457,51800000.0
2008-01-23 01:09:00,2.1457,2.1459,2.1457,2.1459,8825000.0
2008-01-23 01:10:00,2.1458,2.1462,2.1458,2.1462,62162500.0
2008-01-23 01:11:00,2.1462,2.14685,2.1462,2.1466,100012500.0
2008-01-23 01:12:00,2.1466,2.1488,2.1466,2.1481,184137500.0
2008-01-23 01:13:00,2.1481,2.1482,2.1472,2.1475,61050000.0
2008-01-23 01:14:00,2.1475,2.148,2.1475,2.148,189100000.0
2008-01-23 01:15:00,2.1479,2.14905,2.1476,2.1486,223100000.0
2008-01-23 01:16:00,2.1486,2.1486,2.14815,2.14815,121300000.0
2008-01-23 01:17:00,2.14815,2.14855,2.1478,2.14805,207700000.0
2008-01-23 01:18:00,2.148,2.14935,2.14775,2.14935,199700000.0
2008-01-23 01:19:00,2.14935,2.14965,2.14905,2.1494,119600000.0
2008-01-23 01:20:00,2.1494,2.1494,2.14905,2.1492,63400000.0
2008-01-23 01:21:00,2.1492,2.14925,2.1487,2.14925,239600000.0
2008-01-23 01:22:00,2.14925,2.1493,2.149,2.1491,180200000.0
2008-01-23 01:23:00,2.1491,2.1492,2.149,2.1492,235200000.0
2008-01-23 01:24:00,2.1492,2.1495,2.1491,2.1492,71700000.0
2008-01-23 01:25:00,2.1492,2.14945,2.1488,2.1491,290400000.0
2008-01-23 01:26:00,2.149,2.1493,2.1483,2.1489,218800000.0
2008-01-23 01:27:00,2.1489,2.14905,2.14845,2.14865,281900000.0
2008-01-23 01:28:00,2.14865,2.14925,2.148,2.1484,298500000.0
2008-01-23 01:29:00,2.1482,2.1491,2.14785,2.1485,373100000.0
2008-01-23 01:30:00,2.14845,2.1488,2.1482,2.1486,378800000.0
2008-01-23 01:31:00,2.14855,2.149,2.14835,2.1486,251400000.0
2008-01-23 01:32:00,2.1485,2.1487,2.1484,2.1484,180200000.0
2008-01-23 01:33:00,2.1484,2.1484,2.148,2.1483,176000000.0
2008-01-23 01:34:00,2.1483,2.1486,2.1483,2.1485,114900000.0
2008-01-23 01:35:00,2.1485,2.1489,2.14835,2.1489,166900000.0
2008-01-23 01:36:00,2.14895,2.1492,2.14895,2.149,95100000.0
2008-01-23 01:37:00,2.149,2.149,2.1484,2.1488,201400000.0
2008-01-23 01:38:00,2.1488,2.1493,2.1486,2.1492,216800000.0
2008-01-23 01:39:00,2.1493,2.1493,2.1488,2.149,130200000.0
2008-01-23 01:40:00,2.149,2.1493,2.1489,2.149,155600000.0
2008-01-23 01:41:00,2.149,2.1492,2.149,2.14905,121400000.0
2008-01-23 01:42:00,2.14905,2.1495,2.14905,2.1495,90500000.0
2008-01-23 01:43:00,2.1495,2.1495,2.1489,2.1491,288800000.0
2008-01-23 01:44:00,2.1491,2.14945,2.1488,2.1492,193800000.0
2008-01-23 01:45:00,2.1492,2.1498,2.1491,2.1497,74200000.0
2008-01-23 01:46:00,2.1497,2.1502,2.1497,2.15005,37600000.0
2008-01-23 01:47:00,2.15005,2.15135,2.15,2.15135,64400000.0
2008-01-23 01:48:00,2.15135,2.15145,2.151,2.15105,34212500.0
2008-01-23 01:49:00,2.15105,2.1513,2.15065,2.1511,163862500.0
2008-01-23 01:50:00,2.151,2.1516,2.15045,2.1506,332300000.0
2008-01-23 01:51:00,2.1506,2.1506,2.14955,2.15,488200000.0
2008-01-23 01:52:00,2.15,2.15,2.1493,2.1495,41062500.0
2008-01-23 01:53:00,2.1495,2.1498,2.14855,2.1492,152175000.0
2008-01-23 01:54:00,2.1492,2.1492,2.1485,2.1489,251000000.0
2008-01-23 01:55:00,2.1489,2.14945,2.1489,2.1492,228800000.0
2008-01-23 01:56:00,2.1494,2.1496,2.1493,2.14945,300800000.0
2008-01-23 01:57:00,2.1495,2.14985,2.1494,2.1498,241900000.0
2008-01-23 01:58:00,2.1498,2.1498,2.14925,2.1495,254300000.0
2008-01-23 01:59:00,2.1496,2.1502,2.1496,2.1502,305100000.0
2008-01-23 02:00:00,2.1502,2.1505,2.1501,2.1502,289700000.0
2008-01-23 02:01:00,2.1502,2.1511,2.1501,2.1509,386400000.0
2008-01-23 02:02:00,2.1509,2.1515,2.1509,2.1515,99600000.0
2008-01-23 02:03:00,2.1515,2.1517,2.1515,2.1517,64512500.0
2008-01-23 02:04:00,2.1516,2.1518,2.1515,2.1518,40500000.0
2008-01-23 02:05:00,2.1518,2.1518,2.1516,2.1516,37550000.0
2008-01-23 02:06:00,2.1516,2.1517,2.1515,2.1517,87050000.0
2008-01-23 02:07:00,2.1517,2.1517,2.1515,2.1516,16887500.0
2008-01-23 02:08:00,2.1515,2.1518,2.1515,2.1518,12425000.0
2008-01-23 02:09:00,2.1518,2.1518,2.1515,2.1516,9212500.0
2008-01-23 02:10:00,2.1516,2.1516,2.1515,2.1515,8375000.0
2008-01-23 02:11:00,2.1515,2.1518,2.1515,2.1518,44950000.0
2008-01-23 02:12:00,2.1518,2.152,2.1517,2.1519,91787500.0
2008-01-23 02:13:00,2.1519,2.1529,2.1518,2.1529,265537500.0
2008-01-23 02:14:00,2.15295,2.15295,2.1525,2.1529,118725000.0
2008-01-23 02:15:00,2.1529,2.1531,2.1528,2.1529,100400000.0
2008-01-23 02:16:00,2.1529,2.1531,2.15185,2.15185,136650000.0
2008-01-23 02:17:00,2.15185,2.1528,2.15185,2.1526,394500000.0
2008-01-23 02:18:00,2.1525,2.1525,2.1517,2.152,319600000.0
2008-01-23 02:19:00,2.152,2.1521,2.15055,2.1515,436500000.0
2008-01-23 02:20:00,2.1515,2.1518,2.151,2.1513,216225000.0
2008-01-23 02:21:00,2.1513,2.15175,2.1512,2.1513,347600000.0
2008-01-23 02:22:00,2.1513,2.1516,2.1511,2.1511,143800000.0
2008-01-23 02:23:00,2.1511,2.1517,2.1511,2.1516,188000000.0
2008-01-23 02:24:00,2.1516,2.15385,2.1515,2.1538,386700000.0
2008-01-23 02:25:00,2.1538,2.1538,2.1525,2.1532,310100000.0
2008-01-23 02:26:00,2.1532,2.1535,2.1528,2.1528,415600000.0
2008-01-23 02:27:00,2.1528,2.1528,2.15195,2.15205,379600000.0
2008-01-23 02:28:00,2.15205,2.1522,2.1516,2.1518,276500000.0
2008-01-23 02:29:00,2.1518,2.1526,2.1517,2.1526,61862500.0
2008-01-23 02:30:00,2.1526,2.1528,2.1518,2.1526,153062500.0
2008-01-23 02:31:00,2.1525,2.1526,2.15135,2.15135,220500000.0
2008-01-23 02:32:00,2.15135,2.1516,2.1506,2.1508,229300000.0
2008-01-23 02:33:00,2.1508,2.1508,2.14985,2.1502,381600000.0
2008-01-23 02:34:00,2.1502,2.1508,2.14975,2.15025,318900000.0
2008-01-23 02:35:00,2.15025,2.15025,2.14995,2.15,199600000.0
2008-01-23 02:36:00,2.15,2.1505,2.15,2.15045,122600000.0
2008-01-23 02:37:00,2.15045,2.1507,2.15005,2.1501,243900000.0
2008-01-23 02:38:00,2.1501,2.1501,2.1499,2.1499,91300000.0
2008-01-23 02:39:00,2.1499,2.1499,2.1498,2.1498,83800000.0
2008-01-23 02:40:00,2.1498,2.1499,2.1498,2.1499,76800000.0
2008-01-23 02:41:00,2.1499,2.1499,2.14905,2.14925,181600000.0
2008-01-23 02:42:00,2.1492,2.1494,2.1489,2.1491,155500000.0
2008-01-23 02:43:00,2.1491,2.1491,2.14785,2.14815,261100000.0
2008-01-23 02:44:00,2.14815,2.1483,2.1478,2.148,207600000.0
2008-01-23 02:45:00,2.148,2.1484,2.14675,2.14695,396700000.0
2008-01-23 02:46:00,2.14695,2.1479,2.14695,2.1479,211975000.0
2008-01-23 02:47:00,2.1479,2.14835,2.1479,2.1482,111375000.0
2008-01-23 02:48:00,2.1482,2.1486,2.1481,2.1486,223850000.0
2008-01-23 02:49:00,2.1486,2.1491,2.1483,2.1491,211612500.0
2008-01-23 02:50:00,2.1491,2.1493,2.1487,2.149,156800000.0
2008-01-23 02:51:00,2.149,2.1493,2.1488,2.1493,13700000.0
2008-01-23 02:52:00,2.1493,2.1493,2.1489,2.1492,34362500.0
2008-01-23 02:53:00,2.1492,2.1492,2.1489,2.1491,4937500.0
2008-01-23 02:54:00,2.1491,2.14985,2.149,2.14965,202287500.0
2008-01-23 02:55:00,2.14965,2.14965,2.1488,2.1492,204712500.0
2008-01-23 02:56:00,2.1492,2.1492,2.1487,2.1491,21887500.0
2008-01-23 02:57:00,2.1491,2.1492,2.1488,2.1488,87812500.0
2008-01-23 02:58:00,2.1489,2.15,2.1489,2.15,177400000.0
2008-01-23 02:59:00,2.1501,2.1506,2.1501,2.1504,106775000.0
2008-01-23 03:00:00,2.1507,2.1507,2.1502,2.1506,35175000.0
2008-01-23 03:01:00,2.1506,2.1506,2.1505,2.1506,5762500.0
2008-01-23 03:02:00,2.1506,2.1507,2.1499,2.1503,51337500.0
2008-01-23 03:03:00,2.1503,2.1506,2.1501,2.15045,55312500.0
2008-01-23 03:04:00,2.15045,2.1506,2.1502,2.1506,5562500.0
2008-01-23 03:05:00,2.1506,2.1506,2.1492,2.14955,165037500.0
2008-01-23 03:06:00,2.14955,2.15,2.14955,2.14975,255700000.0
2008-01-23 03:07:00,2.14975,2.14975,2.1495,2.1496,271100000.0
2008-01-23 03:08:00,2.1496,2.1501,2.1494,2.15,243300000.0
2008-01-23 03:09:00,2.15,2.1501,2.1496,2.1499,140200000.0
2008-01-23 03:10:00,2.1499,2.1501,2.1495,2.14995,252500000.0
2008-01-23 03:11:00,2.14995,2.1502,2.1497,2.1498,82200000.0
2008-01-23 03:12:00,2.1497,2.15,2.14925,2.1493,199300000.0
2008-01-23 03:13:00,2.1493,2.1496,2.1488,2.1495,215000000.0
2008-01-23 03:14:00,2.1495,2.1496,2.1491,2.1491,18775000.0
2008-01-23 03:15:00,2.1493,2.1494,2.1491,2.1494,38475000.0
2008-01-23 03:16:00,2.1494,2.1494,2.1494,2.1494,5362500.0
2008-01-23 03:17:00,2.1494,2.1498,2.1494,2.1495,5000000.0
2008-01-23 03:18:00,2.1495,2.1499,2.1493,2.1499,39675000.0
2008-01-23 03:19:00,2.1499,2.1499,2.14945,2.1498,12050000.0
2008-01-23 03:20:00,2.1498,2.1498,2.1481,2.14865,68050000.0
2008-01-23 03:21:00,2.14865,2.1489,2.1486,2.1487,120000000.0
2008-01-23 03:22:00,2.1487,2.1489,2.1487,2.14875,67700000.0
2008-01-23 03:23:00,2.14875,2.1489,2.14835,2.1487,149400000.0
2008-01-23 03:24:00,2.1487,2.1487,2.1485,2.1485,147300000.0
2008-01-23 03:25:00,2.1486,2.1491,2.1484,2.1491,15850000.0
2008-01-23 03:26:00,2.1491,2.1491,2.1487,2.1489,58825000.0
2008-01-23 03:27:00,2.1489,2.149,2.1484,2.1488,29762500.0
2008-01-23 03:28:00,2.1488,2.1489,2.1485,2.1489,26637500.0
2008-01-23 03:29:00,2.1489,2.149,2.1489,2.149,5762500.0
2008-01-23 03:30:00,2.1488,2.1489,2.1487,2.1489,3687500.0
2008-01-23 03:31:00,2.1489,2.1489,2.14835,2.1488,100200000.0
2008-01-23 03:32:00,2.1488,2.1491,2.14875,2.1491,39287500.0
2008-01-23 03:33:00,2.1491,2.1492,2.1487,2.149,55787500.0
2008-01-23 03:34:00,2.149,2.1491,2.1487,2.1491,66137500.0
2008-01-23 03:35:00,2.1491,2.1492,2.149,2.149,5937500.0
2008-01-23 03:36:00,2.149,2.1492,2.1487,2.149,16200000.0
2008-01-23 03:37:00,2.149,2.1493,2.149,2.1492,28600000.0
2008-01-23 03:38:00,2.1492,2.1494,2.1492,2.1492,10500000.0
2008-01-23 03:39:00,2.1492,2.1492,2.1486,2.1491,94600000.0
2008-01-23 03:40:00,2.1491,2.1492,2.1488,2.149,21100000.0
2008-01-23 03:41:00,2.1489,2.1493,2.1489,2.1493,10900000.0
2008-01-23 03:42:00,2.1493,2.1493,2.1488,2.1488,26500000.0
2008-01-23 03:43:00,2.1488,2.1491,2.1488,2.1491,9475000.0
2008-01-23 03:44:00,2.1491,2.1492,2.1491,2.1492,8700000.0
2008-01-23 03:45:00,2.1492,2.1515,2.1492,2.1511,179962500.0
2008-01-23 03:46:00,2.1511,2.1511,2.1502,2.1505,37937500.0
2008-01-23 03:47:00,2.1506,2.1507,2.1504,2.1507,39962500.0
2008-01-23 03:48:00,2.1507,2.1507,2.1503,2.1504,4100000.0
2008-01-23 03:49:00,2.1505,2.1506,2.1504,2.1506,2600000.0
2008-01-23 03:50:00,2.1506,2.1506,2.1503,2.1506,5712500.0
2008-01-23 03:51:00,2.1506,2.1506,2.1503,2.1506,24150000.0
2008-01-23 03:52:00,2.1506,2.1513,2.1506,2.1512,191500000.0
2008-01-23 03:53:00,2.1512,2.1514,2.1509,2.1514,10575000.0
2008-01-23 03:54:00,2.1514,2.1514,2.1505,2.15055,151462500.0
2008-01-23 03:55:00,2.15055,2.1507,2.1499,2.1507,249300000.0
2008-01-23 03:56:00,2.1507,2.1507,2.1502,2.1502,138000000.0
2008-01-23 03:57:00,2.1502,2.1508,2.1502,2.1508,37225000.0
2008-01-23 03:58:00,2.1508,2.1509,2.15045,2.1509,13787500.0
2008-01-23 03:59:00,2.1509,2.1509,2.15035,2.1505,26050000.0
2008-01-23 04:00:00,2.1506,2.1506,2.1499,2.1501,19100000.0
2008-01-23 04:01:00,2.1501,2.1505,2.1501,2.1505,36425000.0
2008-01-23 04:02:00,2.1505,2.1506,2.1504,2.1506,4612500.0
2008-01-23 04:03:00,2.1506,2.1507,2.1506,2.1506,4587500.0
2008-01-23 04:04:00,2.1506,2.1506,2.1503,2.1504,9462500.0
2008-01-23 04:05:00,2.1504,2.1506,2.1502,2.1506,8762500.0
2008-01-23 04:06:00,2.1506,2.1506,2.1505,2.1506,2837500.0
2008-01-23 04:07:00,2.1506,2.1508,2.1506,2.1508,4512500.0
2008-01-23 04:08:00,2.1508,2.1508,2.1506,2.1506,3937500.0
2008-01-23 04:09:00,2.1506,2.1506,2.15035,2.1506,9450000.0
2008-01-23 04:10:00,2.1506,2.1506,2.1501,2.1502,9562500.0
2008-01-23 04:11:00,2.1502,2.1502,2.1495,2.1498,62437500.0
2008-01-23 04:12:00,2.1498,2.1501,2.1496,2.1501,8325000.0
2008-01-23 04:13:00,2.1501,2.1502,2.1496,2.1499,8600000.0
2008-01-23 04:14:00,2.1499,2.1501,2.1499,2.1501,11562500.0
2008-01-23 04:15:00,2.1501,2.1504,2.1498,2.1504,20237500.0
2008-01-23 04:16:00,2.1504,2.1504,2.1502,2.1504,6337500.0
2008-01-23 04:17:00,2.1503,2.1504,2.1498,2.15,8450000.0
2008-01-23 04:18:00,2.15,2.1502,2.1498,2.1502,10550000.0
2008-01-23 04:19:00,2.1502,2.1504,2.1502,2.1504,5312500.0
2008-01-23 04:20:00,2.1504,2.1504,2.1498,2.1498,6900000.0
2008-01-23 04:21:00,2.1501,2.1503,2.1498,2.1501,3775000.0
2008-01-23 04:22:00,2.1501,2.1501,2.1498,2.1499,5337500.0
2008-01-23 04:23:00,2.1499,2.15,2.1499,2.15,5112500.0
2008-01-23 04:24:00,2.15,2.1501,2.1498,2.1501,8250000.0
2008-01-23 04:25:00,2.1501,2.1501,2.14965,2.1499,8075000.0
2008-01-23 04:26:00,2.1499,2.1499,2.14915,2.1494,8412500.0
2008-01-23 04:27:00,2.1496,2.1496,2.1494,2.1494,3287500.0
2008-01-23 04:28:00,2.1494,2.1494,2.149,2.149,7425000.0
2008-01-23 04:29:00,2.149,2.1491,2.149,2.1491,23800000.0
2008-01-23 04:30:00,2.1491,2.1493,2.1491,2.1493,5087500.0
2008-01-23 04:31:00,2.1493,2.1494,2.1488,2.1488,127850000.0
2008-01-23 04:32:00,2.1488,2.1488,2.1487,2.1487,146200000.0
2008-01-23 04:33:00,2.1487,2.1491,2.1484,2.1485,221200000.0
2008-01-23 04:34:00,2.1485,2.1485,2.14745,2.14745,255000000.0
2008-01-23 04:35:00,2.1473,2.1473,2.1469,2.1472,238800000.0
2008-01-23 04:36:00,2.1472,2.1477,2.1471,2.1476,405700000.0
2008-01-23 04:37:00,2.1476,2.1478,2.1476,2.1478,160000000.0
2008-01-23 04:38:00,2.1478,2.1478,2.1477,2.1477,104000000.0
2008-01-23 04:39:00,2.1478,2.148,2.1477,2.1477,154100000.0
2008-01-23 04:40:00,2.1478,2.1479,2.14755,2.1479,183700000.0
2008-01-23 04:41:00,2.1479,2.1479,2.1477,2.1477,87200000.0
2008-01-23 04:42:00,2.1477,2.1477,2.1475,2.1475,117800000.0
2008-01-23 04:43:00,2.1476,2.1478,2.1475,2.1478,230300000.0
2008-01-23 04:44:00,2.1478,2.148,2.1473,2.1473,143500000.0
2008-01-23 04:45:00,2.1466,2.1472,2.1466,2.1472,20700000.0
2008-01-23 04:46:00,2.1472,2.1475,2.1469,2.1471,70300000.0
2008-01-23 04:47:00,2.147,2.1472,2.14695,2.1472,101600000.0
2008-01-23 04:48:00,2.1472,2.1475,2.1472,2.1475,33300000.0
2008-01-23 04:49:00,2.1475,2.1475,2.1471,2.1471,73900000.0
2008-01-23 04:50:00,2.1471,2.1471,2.1465,2.1468,107500000.0
2008-01-23 04:51:00,2.1468,2.1469,2.14655,2.1467,123200000.0
2008-01-23 04:52:00,2.1467,2.1469,2.14645,2.1469,70000000.0
2008-01-23 04:53:00,2.1469,2.1472,2.1467,2.1472,109900000.0
2008-01-23 04:54:00,2.1471,2.1477,2.1467,2.14705,200700000.0
2008-01-23 04:55:00,2.14705,2.1473,2.1468,2.1471,312900000.0
2008-01-23 04:56:00,2.1471,2.1472,2.147,2.1472,84000000.0
2008-01-23 04:57:00,2.1472,2.1472,2.14695,2.14695,80800000.0
2008-01-23 04:58:00,2.1469,2.1469,2.1468,2.1469,96900000.0
2008-01-23 04:59:00,2.1469,2.1469,2.1465,2.1465,68000000.0
2008-01-23 05:00:00,2.14675,2.1469,2.1465,2.1468,196000000.0
2008-01-23 05:01:00,2.1468,2.1469,2.1465,2.1466,146400000.0
2008-01-23 05:02:00,2.1466,2.1466,2.1464,2.1465,129600000.0
2008-01-23 05:03:00,2.14635,2.1466,2.14635,2.1465,153600000.0
2008-01-23 05:04:00,2.1465,2.14665,2.14615,2.14655,161000000.0
2008-01-23 05:05:00,2.1466,2.1466,2.14595,2.146,286400000.0
2008-01-23 05:06:00,2.14595,2.146,2.1458,2.1459,125900000.0
2008-01-23 05:07:00,2.1458,2.14595,2.1458,2.1459,160000000.0
2008-01-23 05:08:00,2.1459,2.1459,2.1449,2.1449,308100000.0
2008-01-23 05:09:00,2.1449,2.145,2.1439,2.1439,250800000.0
2008-01-23 05:10:00,2.1439,2.14485,2.1437,2.1437,286600000.0
2008-01-23 05:11:00,2.14435,2.1449,2.1436,2.14475,371800000.0
2008-01-23 05:12:00,2.14475,2.1455,2.1444,2.1453,483900000.0
2008-01-23 05:13:00,2.1453,2.1458,2.1453,2.1457,279100000.0
2008-01-23 05:14:00,2.1457,2.1458,2.1454,2.1454,284000000.0
2008-01-23 05:15:00,2.1454,2.1455,2.1449,2.1452,352000000.0
2008-01-23 05:16:00,2.14525,2.1456,2.1452,2.1454,232800000.0
2008-01-23 05:17:00,2.1454,2.1454,2.1442,2.1442,322500000.0
2008-01-23 05:18:00,2.14465,2.14505,2.1442,2.1445,358100000.0
2008-01-23 05:19:00,2.1445,2.1446,2.1443,2.1443,171200000.0
2008-01-23 05:20:00,2.1443,2.1452,2.1443,2.1446,373200000.0
2008-01-23 05:21:00,2.1446,2.14485,2.1442,2.1446,376000000.0
2008-01-23 05:22:00,2.1446,2.1451,2.1445,2.1447,210900000.0
2008-01-23 05:23:00,2.1447,2.1451,2.1437,2.1449,365400000.0
2008-01-23 05:24:00,2.1449,2.145,2.1442,2.14455,218600000.0
2008-01-23 05:25:00,2.14455,2.1446,2.1442,2.1446,186400000.0
2008-01-23 05:26:00,2.1445,2.1446,2.1444,2.1446,158400000.0
2008-01-23 05:27:00,2.1446,2.1446,2.144,2.1443,214100000.0
2008-01-23 05:28:00,2.1443,2.1443,2.1439,2.14395,121900000.0
2008-01-23 05:29:00,2.14395,2.14405,2.14355,2.1437,172600000.0
2008-01-23 05:30:00,2.1437,2.1437,2.14335,2.1434,100300000.0
2008-01-23 05:31:00,2.1434,2.14355,2.14305,2.1433,213900000.0
2008-01-23 05:32:00,2.1433,2.1434,2.143,2.1431,191900000.0
2008-01-23 05:33:00,2.1433,2.1436,2.14325,2.1436,114350000.0
2008-01-23 05:34:00,2.1436,2.1437,2.1433,2.1436,12375000.0
2008-01-23 05:35:00,2.1436,2.1436,2.1432,2.1432,51987500.0
2008-01-23 05:36:00,2.1432,2.1436,2.1426,2.14275,120875000.0
2008-01-23 05:37:00,2.14275,2.14275,2.1424,2.14255,318100000.0
2008-01-23 05:38:00,2.1425,2.14255,2.14,2.14075,349600000.0
2008-01-23 05:39:00,2.1406,2.1412,2.14035,2.1409,376400000.0
2008-01-23 05:40:00,2.1409,2.1412,2.13995,2.13995,328800000.0
2008-01-23 05:41:00,2.13995,2.1408,2.1398,2.14065,364100000.0
2008-01-23 05:42:00,2.14025,2.14065,2.1396,2.1405,529300000.0
2008-01-23 05:43:00,2.1405,2.14065,2.13945,2.14,504200000.0
2008-01-23 05:44:00,2.1399,2.1407,2.13985,2.1407,342700000.0
2008-01-23 05:45:00,2.1407,2.1407,2.1403,2.1405,316800000.0
2008-01-23 05:46:00,2.1405,2.1406,2.1398,2.1403,362800000.0
2008-01-23 05:47:00,2.1403,2.1405,2.14,2.1403,244800000.0
2008-01-23 05:48:00,2.1404,2.1409,2.1402,2.1408,252000000.0
2008-01-23 05:49:00,2.1409,2.1409,2.1401,2.1409,232600000.0
2008-01-23 05:50:00,2.1409,2.1409,2.1407,2.1408,122400000.0
2008-01-23 05:51:00,2.1408,2.141,2.1398,2.14055,335900000.0
2008-01-23 05:52:00,2.14055,2.14105,2.14055,2.1409,129600000.0
2008-01-23 05:53:00,2.1409,2.1415,2.1408,2.1412,228100000.0
2008-01-23 05:54:00,2.1412,2.1416,2.1405,2.1405,192400000.0
2008-01-23 05:55:00,2.1405,2.1408,2.1404,2.1406,140800000.0
2008-01-23 05:56:00,2.14065,2.1408,2.1404,2.1407,152900000.0
2008-01-23 05:57:00,2.1407,2.1409,2.1404,2.1406,230400000.0
2008-01-23 05:58:00,2.1406,2.1407,2.14055,2.14065,91500000.0
2008-01-23 05:59:00,2.14065,2.1407,2.1405,2.1405,101500000.0
2008-01-23 06:00:00,2.1405,2.1409,2.1405,2.1409,177100000.0
2008-01-23 06:01:00,2.1409,2.141,2.1404,2.1405,197300000.0
2008-01-23 06:02:00,2.14055,2.1408,2.1404,2.14065,212900000.0
2008-01-23 06:03:00,2.14065,2.1408,2.14065,2.14075,155200000.0
2008-01-23 06:04:00,2.14075,2.1408,2.1405,2.1407,115200000.0
2008-01-23 06:05:00,2.1407,2.1407,2.14,2.1402,104600000.0
2008-01-23 06:06:00,2.1402,2.14025,2.1395,2.14,341800000.0
2008-01-23 06:07:00,2.14,2.14055,2.14,2.1404,209600000.0
2008-01-23 06:08:00,2.1404,2.1408,2.14035,2.1404,255200000.0
2008-01-23 06:09:00,2.1405,2.141,2.14,2.1402,369500000.0
2008-01-23 06:10:00,2.1402,2.1411,2.1402,2.14025,310400000.0
2008-01-23 06:11:00,2.14025,2.1403,2.13945,2.1398,280400000.0
2008-01-23 06:12:00,2.1398,2.13995,2.1387,2.13925,274400000.0
2008-01-23 06:13:00,2.13925,2.1395,2.1388,2.1394,356200000.0
2008-01-23 06:14:00,2.1394,2.1394,2.13895,2.139,271300000.0
2008-01-23 06:15:00,2.139,2.1392,2.139,2.13915,168100000.0
2008-01-23 06:16:00,2.139,2.1395,2.139,2.1392,161700000.0
2008-01-23 06:17:00,2.1392,2.13945,2.1389,2.13935,208200000.0
2008-01-23 06:18:00,2.13935,2.1399,2.13895,2.13935,244200000.0
2008-01-23 06:19:00,2.13935,2.1404,2.13935,2.1404,150700000.0
2008-01-23 06:20:00,2.1404,2.1409,2.1403,2.1403,226200000.0
2008-01-23 06:21:00,2.14025,2.1403,2.13935,2.1395,357700000.0
2008-01-23 06:22:00,2.1395,2.1403,2.1389,2.1389,328200000.0
2008-01-23 06:23:00,2.1389,2.1395,2.1389,2.1395,227400000.0
2008-01-23 06:24:00,2.1392,2.1396,2.1392,2.1393,119600000.0
2008-01-23 06:25:00,2.1393,2.1395,2.139,2.13925,241800000.0
2008-01-23 06:26:00,2.13925,2.13945,2.1391,2.13945,116200000.0
2008-01-23 06:27:00,2.13945,2.1395,2.1391,2.1395,181400000.0
2008-01-23 06:28:00,2.1395,2.1396,2.139,2.1395,128800000.0
2008-01-23 06:29:00,2.1395,2.1395,2.13735,2.138,425800000.0
2008-01-23 06:30:00,2.13795,2.1386,2.1379,2.1384,179200000.0
2008-01-23 06:31:00,2.1384,2.1389,2.138,2.13825,471300000.0
2008-01-23 06:32:00,2.13825,2.13825,2.138,2.1382,145600000.0
2008-01-23 06:33:00,2.1382,2.1382,2.1377,2.1378,227600000.0
2008-01-23 06:34:00,2.1378,2.1381,2.13695,2.1377,286300000.0
2008-01-23 06:35:00,2.1377,2.138,2.1376,2.1376,136800000.0
2008-01-23 06:36:00,2.1376,2.138,2.1375,2.138,108000000.0
2008-01-23 06:37:00,2.138,2.138,2.1363,2.13715,222500000.0
2008-01-23 06:38:00,2.13715,2.1373,2.1365,2.1369,455700000.0
2008-01-23 06:39:00,2.1369,2.1373,2.1365,2.1367,290300000.0
2008-01-23 06:40:00,2.1367,2.1367,2.1365,2.1367,214700000.0
2008-01-23 06:41:00,2.1367,2.13755,2.13665,2.137,238700000.0
2008-01-23 06:42:00,2.137,2.1372,2.1365,2.1369,180600000.0
2008-01-23 06:43:00,2.137,2.1374,2.13675,2.13695,292100000.0
2008-01-23 06:44:00,2.13695,2.13705,2.1368,2.137,124000000.0
2008-01-23 06:45:00,2.137,2.1375,2.13675,2.1375,194300000.0
2008-01-23 06:46:00,2.1375,2.1377,2.13705,2.13725,161200000.0
2008-01-23 06:47:00,2.13725,2.1379,2.13725,2.1379,262500000.0
2008-01-23 06:48:00,2.1379,2.1381,2.1379,2.1381,109200000.0
2008-01-23 06:49:00,2.1381,2.1385,2.1381,2.1381,177400000.0
2008-01-23 06:50:00,2.1381,2.1386,2.1381,2.1385,115200000.0
2008-01-23 06:51:00,2.1385,2.1385,2.1381,2.1384,112500000.0
2008-01-23 06:52:00,2.1384,2.1385,2.1383,2.1384,304700000.0
2008-01-23 06:53:00,2.1384,2.1389,2.13825,2.1388,305900000.0
2008-01-23 06:54:00,2.1388,2.139,2.13865,2.1388,240800000.0
2008-01-23 06:55:00,2.1388,2.1395,2.1384,2.1389,448100000.0
2008-01-23 06:56:00,2.1389,2.139,2.13815,2.13855,298300000.0
2008-01-23 06:57:00,2.13855,2.1391,2.13825,2.1391,232000000.0
2008-01-23 06:58:00,2.13895,2.13895,2.13845,2.1385,201200000.0
2008-01-23 06:59:00,2.1385,2.1388,2.1384,2.1386,151800000.0
2008-01-23 07:00:00,2.1386,2.1389,2.1386,2.1387,89500000.0
2008-01-23 07:01:00,2.1387,2.13875,2.1377,2.1378,198400000.0
2008-01-23 07:02:00,2.1378,2.138,2.1378,2.13785,87800000.0
2008-01-23 07:03:00,2.1378,2.1381,2.13775,2.1378,136300000.0
2008-01-23 07:04:00,2.1378,2.1382,2.1375,2.138,199000000.0
2008-01-23 07:05:00,2.138,2.13825,2.1375,2.13795,245400000.0
2008-01-23 07:06:00,2.1379,2.1384,2.13775,2.1381,161900000.0
2008-01-23 07:07:00,2.1382,2.1384,2.1382,2.1383,92900000.0
2008-01-23 07:08:00,2.1383,2.1385,2.1381,2.1385,112100000.0
2008-01-23 07:09:00,2.1385,2.1387,2.13845,2.1387,108200000.0
2008-01-23 07:10:00,2.1387,2.1388,2.13865,2.13865,65600000.0
2008-01-23 07:11:00,2.1387,2.13905,2.1384,2.1387,209000000.0
2008-01-23 07:12:00,2.1389,2.1389,2.13855,2.1387,101500000.0
2008-01-23 07:13:00,2.1387,2.13945,2.1386,2.1392,252100000.0
2008-01-23 07:14:00,2.1392,2.1393,2.139,2.13915,215800000.0
2008-01-23 07:15:00,2.13915,2.13915,2.13905,2.1391,149600000.0
2008-01-23 07:16:00,2.1391,2.13915,2.1387,2.1388,200800000.0
2008-01-23 07:17:00,2.1388,2.1388,2.1383,2.1383,380800000.0
2008-01-23 07:18:00,2.1383,2.1383,2.1382,2.1382,219200000.0
2008-01-23 07:19:00,2.1382,2.1383,2.1382,2.1383,164900000.0
2008-01-23 07:20:00,2.13825,2.1387,2.13825,2.1387,216800000.0
2008-01-23 07:21:00,2.1386,2.1387,2.13825,2.1383,296200000.0
2008-01-23 07:22:00,2.1383,2.1391,2.1383,2.1386,250700000.0
2008-01-23 07:23:00,2.1386,2.139,2.1383,2.13835,187000000.0
2008-01-23 07:24:00,2.13835,2.13835,2.1382,2.1383,229900000.0
2008-01-23 07:25:00,2.1383,2.1387,2.1382,2.1387,108000000.0
2008-01-23 07:26:00,2.1387,2.1392,2.13865,2.1392,188100000.0
2008-01-23 07:27:00,2.1392,2.1394,2.1392,2.1393,34400000.0
2008-01-23 07:28:00,2.1393,2.1395,2.1393,2.1395,48800000.0
2008-01-23 07:29:00,2.1395,2.1398,2.1395,2.1397,47800000.0
2008-01-23 07:30:00,2.1398,2.1403,2.1396,2.1401,182900000.0
2008-01-23 07:31:00,2.1401,2.1405,2.1401,2.1404,143000000.0
2008-01-23 07:32:00,2.1404,2.1411,2.1403,2.1409,339800001.0
2008-01-23 07:33:00,2.1408,2.141,2.1408,2.141,239700000.0
2008-01-23 07:34:00,2.141,2.1416,2.141,2.1415,341700000.0
2008-01-23 07:35:00,2.1415,2.14155,2.1412,2.1415,380200000.0
2008-01-23 07:36:00,2.1415,2.1415,2.1413,2.1413,172800000.0
2008-01-23 07:37:00,2.1413,2.1415,2.1412,2.1414,243300000.0
2008-01-23 07:38:00,2.1414,2.1414,2.1404,2.1404,287800000.0
2008-01-23 07:39:00,2.1404,2.14065,2.1399,2.14,444300000.0
2008-01-23 07:40:00,2.1398,2.13985,2.1393,2.1396,224900000.0
2008-01-23 07:41:00,2.1396,2.1397,2.1393,2.1393,277199997.0
2008-01-23 07:42:00,2.1393,2.1398,2.1391,2.1397,301200000.0
2008-01-23 07:43:00,2.1397,2.1399,2.1393,2.13935,167600000.0
2008-01-23 07:44:00,2.1393,2.1394,2.1391,2.1391,164000000.0
2008-01-23 07:45:00,2.1391,2.13955,2.139,2.1394,151500000.0
2008-01-23 07:46:00,2.13955,2.1396,2.1392,2.1394,214100000.0
2008-01-23 07:47:00,2.1396,2.13995,2.1394,2.13995,272500000.0
2008-01-23 07:48:00,2.1398,2.14005,2.1389,2.1394,261600000.0
2008-01-23 07:49:00,2.1394,2.1396,2.1393,2.1396,157400000.0
2008-01-23 07:50:00,2.1396,2.1396,2.1394,2.1395,102700000.0
2008-01-23 07:51:00,2.1395,2.1395,2.13925,2.1394,141600000.0
2008-01-23 07:52:00,2.1394,2.1397,2.1394,2.13965,140000000.0
2008-01-23 07:53:00,2.1396,2.1397,2.13955,2.1397,147300000.0
2008-01-23 07:54:00,2.1397,2.14,2.1396,2.14,80600000.0
2008-01-23 07:55:00,2.14,2.14,2.1398,2.1399,54600000.0
2008-01-23 07:56:00,2.1399,2.1402,2.1398,2.13985,104200000.0
2008-01-23 07:57:00,2.13985,2.14,2.1398,2.14,31500000.0
2008-01-23 07:58:00,2.14,2.14,2.1393,2.13955,86400000.0
2008-01-23 07:59:00,2.13955,2.1398,2.1393,2.13945,127000000.0
2008-01-23 08:00:00,2.1393,2.1399,2.1393,2.1399,220000000.0
2008-01-23 08:01:00,2.1399,2.1401,2.1398,2.14,78000000.0
2008-01-23 08:02:00,2.14,2.14,2.1393,2.1399,45200000.0
2008-01-23 08:03:00,2.1399,2.1399,2.139,2.1395,87000000.0
2008-01-23 08:04:00,2.1395,2.1396,2.1393,2.1393,91200000.0
2008-01-23 08:05:00,2.1393,2.1401,2.1393,2.1401,131300000.0
2008-01-23 08:06:00,2.1401,2.1401,2.1399,2.1399,66400000.0
2008-01-23 08:07:00,2.1399,2.1405,2.1398,2.1403,158800000.0
2008-01-23 08:08:00,2.1403,2.1406,2.14,2.1403,142000000.0
2008-01-23 08:09:00,2.1403,2.1407,2.1403,2.1406,140000000.0
2008-01-23 08:10:00,2.1406,2.1412,2.1406,2.141,111300000.0
2008-01-23 08:11:00,2.141,2.1412,2.1404,2.141,260600000.0
2008-01-23 08:12:00,2.1411,2.1415,2.1411,2.1415,215800000.0
2008-01-23 08:13:00,2.1415,2.1422,2.1414,2.1421,151200000.0
2008-01-23 08:14:00,2.1421,2.1425,2.1418,2.1418,90500000.0
2008-01-23 08:15:00,2.1418,2.1421,2.1418,2.142,137900000.0
2008-01-23 08:16:00,2.142,2.1423,2.14195,2.1423,24900000.0
2008-01-23 08:17:00,2.1423,2.1423,2.1418,2.1418,106300000.0
2008-01-23 08:18:00,2.1418,2.14195,2.1418,2.1419,89100000.0
2008-01-23 08:19:00,2.1419,2.1419,2.1418,2.1418,55300000.0
2008-01-23 08:20:00,2.1418,2.1424,2.1418,2.1424,70500000.0
2008-01-23 08:21:00,2.1424,2.1426,2.1424,2.1426,101600000.0
2008-01-23 08:22:00,2.1425,2.1425,2.14175,2.14175,266600000.0
2008-01-23 08:23:00,2.14175,2.1419,2.1414,2.1415,218100000.0
2008-01-23 08:24:00,2.1415,2.1416,2.14105,2.1412,298400000.0
2008-01-23 08:25:00,2.1412,2.1418,2.1412,2.1418,194700000.0
2008-01-23 08:26:00,2.1418,2.14265,2.1418,2.142,304200000.0
2008-01-23 08:27:00,2.142,2.14205,2.1419,2.14195,127200000.0
2008-01-23 08:28:00,2.14195,2.14195,2.1411,2.14115,209000000.0
2008-01-23 08:29:00,2.14115,2.14115,2.1409,2.14115,131500000.0
2008-01-23 08:30:00,2.14115,2.1417,2.1411,2.14145,179300000.0
2008-01-23 08:31:00,2.14145,2.14145,2.1407,2.1411,340600000.0
2008-01-23 08:32:00,2.1409,2.1411,2.1405,2.14055,285300000.0
2008-01-23 08:33:00,2.14055,2.1407,2.1403,2.1403,254400000.0
2008-01-23 08:34:00,2.1403,2.14035,2.14005,2.1402,287200000.0
2008-01-23 08:35:00,2.1402,2.1402,2.1397,2.1398,178400000.0
2008-01-23 08:36:00,2.1397,2.1401,2.1397,2.1401,154500000.0
2008-01-23 08:37:00,2.1401,2.1406,2.1401,2.1406,188300000.0
2008-01-23 08:38:00,2.1406,2.1406,2.1403,2.1405,200600000.0
2008-01-23 08:39:00,2.1405,2.1405,2.1401,2.1401,143300000.0
2008-01-23 08:40:00,2.14015,2.1403,2.14005,2.1402,158300000.0
2008-01-23 08:41:00,2.1402,2.14035,2.14015,2.14025,157800000.0
2008-01-23 08:42:00,2.14025,2.1405,2.14005,2.1402,239600000.0
2008-01-23 08:43:00,2.1401,2.1402,2.1397,2.13995,192400000.0
2008-01-23 08:44:00,2.13995,2.1401,2.1397,2.14,183600000.0
2008-01-23 08:45:00,2.14,2.1401,2.13965,2.1398,152100000.0
2008-01-23 08:46:00,2.1398,2.1398,2.13915,2.1397,273500000.0
2008-01-23 08:47:00,2.1397,2.14,2.1396,2.14,144900000.0
2008-01-23 08:48:00,2.14,2.14,2.1397,2.1398,250500000.0
2008-01-23 08:49:00,2.1398,2.14015,2.1398,2.14015,78600000.0
2008-01-23 08:50:00,2.14015,2.14015,2.1398,2.14005,91000000.0
2008-01-23 08:51:00,2.14005,2.14025,2.1399,2.14005,94500000.0
2008-01-23 08:52:00,2.1401,2.1404,2.13995,2.14015,182600000.0
2008-01-23 08:53:00,2.14015,2.14085,2.1401,2.14085,313100000.0
2008-01-23 08:54:00,2.1408,2.1411,2.1407,2.14075,102200000.0
2008-01-23 08:55:00,2.14095,2.14095,2.1405,2.1408,134300000.0
2008-01-23 08:56:00,2.1408,2.1409,2.1406,2.1407,64100000.0
2008-01-23 08:57:00,2.1407,2.1412,2.1407,2.1411,101800000.0
2008-01-23 08:58:00,2.14105,2.1415,2.14105,2.1413,166100000.0
2008-01-23 08:59:00,2.1413,2.14135,2.14115,2.1412,69600000.0
2008-01-23 09:00:00,2.1412,2.14165,2.1412,2.14145,84500000.0
2008-01-23 09:01:00,2.1413,2.1415,2.14115,2.1413,87200000.0
2008-01-23 09:02:00,2.1413,2.1416,2.1413,2.1416,128500000.0
2008-01-23 09:03:00,2.1416,2.1424,2.1415,2.1424,335800000.0
2008-01-23 09:04:00,2.1424,2.1431,2.1422,2.1428,395500000.0
2008-01-23 09:05:00,2.1428,2.1432,2.1418,2.1419,357800000.0
2008-01-23 09:06:00,2.1418,2.1425,2.1416,2.1424,408800000.0
2008-01-23 09:07:00,2.1424,2.1428,2.1423,2.1424,294800000.0
2008-01-23 09:08:00,2.1424,2.1442,2.1424,2.1442,434200000.0
2008-01-23 09:09:00,2.1442,2.1447,2.1442,2.1442,356700000.0
2008-01-23 09:10:00,2.1443,2.1445,2.1434,2.1439,779800002.0
2008-01-23 09:11:00,2.1439,2.1443,2.1431,2.1437,279000000.0
2008-01-23 09:12:00,2.1437,2.1438,2.1425,2.14285,291400000.0
2008-01-23 09:13:00,2.14285,2.14315,2.1427,2.14295,332300000.0
2008-01-23 09:14:00,2.14295,2.14315,2.14295,2.14295,133900000.0
2008-01-23 09:15:00,2.14295,2.14305,2.14265,2.14285,189300000.0
2008-01-23 09:16:00,2.14285,2.14285,2.14275,2.14275,124800000.0
2008-01-23 09:17:00,2.14275,2.14275,2.14245,2.14245,106100000.0
2008-01-23 09:18:00,2.14245,2.14305,2.14205,2.1425,374100000.0
2008-01-23 09:19:00,2.1425,2.14365,2.14245,2.14335,422100000.0
2008-01-23 09:20:00,2.14345,2.1437,2.14295,2.14295,151400000.0
2008-01-23 09:21:00,2.14295,2.14345,2.1424,2.1425,213500000.0
2008-01-23 09:22:00,2.14255,2.14325,2.14245,2.1431,257700000.0
2008-01-23 09:23:00,2.1431,2.14365,2.1431,2.14335,203200000.0
2008-01-23 09:24:00,2.14335,2.14335,2.14285,2.1429,221700000.0
2008-01-23 09:25:00,2.1429,2.14305,2.14235,2.14275,179200000.0
2008-01-23 09:26:00,2.14275,2.14405,2.14245,2.144,539000000.0
2008-01-23 09:27:00,2.144,2.144,2.14365,2.1438,258400000.0
2008-01-23 09:28:00,2.1439,2.1452,2.14385,2.1445,273200000.0
2008-01-23 09:29:00,2.14455,2.1451,2.14395,2.14405,454100000.0
2008-01-23 09:30:00,2.14405,2.1447,2.14335,2.1447,394800000.0
2008-01-23 09:31:00,2.1447,2.14525,2.14445,2.14515,309200000.0
2008-01-23 09:32:00,2.14515,2.14535,2.14455,2.14475,468800000.0
2008-01-23 09:33:00,2.1448,2.1454,2.14475,2.14475,413300000.0
2008-01-23 09:34:00,2.14475,2.14475,2.14375,2.1442,465600000.0
2008-01-23 09:35:00,2.1442,2.1449,2.14395,2.14485,466000000.0
2008-01-23 09:36:00,2.14485,2.14555,2.1447,2.1454,261500000.0
2008-01-23 09:37:00,2.14545,2.14575,2.1453,2.1456,377700000.0
2008-01-23 09:38:00,2.1455,2.146,2.1445,2.14475,477300000.0
2008-01-23 09:39:00,2.14475,2.14595,2.1447,2.1459,512500000.0
2008-01-23 09:40:00,2.1459,2.14645,2.14525,2.146,456400000.0
2008-01-23 09:41:00,2.14595,2.14675,2.14585,2.14655,604700000.0
2008-01-23 09:42:00,2.14655,2.14655,2.14565,2.14645,546900000.0
2008-01-23 09:43:00,2.14645,2.1466,2.14615,2.1463,502800000.0
2008-01-23 09:44:00,2.14625,2.1466,2.1457,2.14585,551800000.0
2008-01-23 09:45:00,2.14585,2.14675,2.1456,2.1464,462899999.0
2008-01-23 09:46:00,2.1464,2.148,2.1464,2.1478,325900000.0
2008-01-23 09:47:00,2.1478,2.1486,2.14775,2.1484,467300000.0
2008-01-23 09:48:00,2.14835,2.14855,2.14695,2.1482,391100000.0
2008-01-23 09:49:00,2.1482,2.1501,2.1482,2.14935,365900000.0
2008-01-23 09:50:00,2.14935,2.14955,2.14915,2.14925,276300000.0
2008-01-23 09:51:00,2.1492,2.14945,2.1484,2.1484,202200000.0
2008-01-23 09:52:00,2.1484,2.14875,2.1481,2.14875,331400000.0
2008-01-23 09:53:00,2.14875,2.14955,2.14875,2.1491,258800000.0
2008-01-23 09:54:00,2.1491,2.15005,2.1491,2.14955,463800001.0
2008-01-23 09:55:00,2.14945,2.14975,2.14935,2.14975,382900000.0
2008-01-23 09:56:00,2.14975,2.15035,2.14925,2.14935,437400000.0
2008-01-23 09:57:00,2.1493,2.1495,2.1486,2.1486,408500000.0
2008-01-23 09:58:00,2.14855,2.149,2.14825,2.14865,425300000.0
2008-01-23 09:59:00,2.14865,2.149,2.1484,2.14855,464400000.0
2008-01-23 10:00:00,2.14855,2.14905,2.14835,2.14875,230300000.0
2008-01-23 10:01:00,2.14885,2.14955,2.1488,2.14925,312300000.0
2008-01-23 10:02:00,2.14925,2.14995,2.14925,2.14955,400300000.0
2008-01-23 10:03:00,2.14935,2.15055,2.14935,2.1498,462000000.0
2008-01-23 10:04:00,2.1498,2.14985,2.149,2.1493,519800000.0
2008-01-23 10:05:00,2.14935,2.14975,2.14915,2.14915,336400000.0
2008-01-23 10:06:00,2.14915,2.14985,2.14905,2.1495,649300000.0
2008-01-23 10:07:00,2.1495,2.14965,2.14885,2.14905,272600000.0
2008-01-23 10:08:00,2.1491,2.14945,2.1486,2.14885,458900000.0
2008-01-23 10:09:00,2.14885,2.14945,2.1487,2.14925,324000000.0
2008-01-23 10:10:00,2.14925,2.14925,2.14835,2.1492,360000000.0
2008-01-23 10:11:00,2.1492,2.14955,2.1489,2.14945,373300000.0
2008-01-23 10:12:00,2.14945,2.15015,2.1493,2.15015,252100000.0
2008-01-23 10:13:00,2.15035,2.1508,2.14985,2.15075,395700000.0
2008-01-23 10:14:00,2.15075,2.1514,2.14965,2.15055,477800000.0
2008-01-23 10:15:00,2.1507,2.1514,2.15015,2.15055,480000000.0
2008-01-23 10:16:00,2.15025,2.1505,2.1492,2.1492,465100000.0
2008-01-23 10:17:00,2.1492,2.14975,2.14875,2.14915,343100000.0
2008-01-23 10:18:00,2.14915,2.1494,2.14845,2.14915,367000000.0
2008-01-23 10:19:00,2.1491,2.14935,2.14845,2.14845,413700000.0
2008-01-23 10:20:00,2.1486,2.15025,2.14845,2.15015,380900000.0
2008-01-23 10:21:00,2.1503,2.15095,2.1493,2.15065,516000000.0
2008-01-23 10:22:00,2.15065,2.1514,2.1501,2.1514,462700000.0
2008-01-23 10:23:00,2.15145,2.15175,2.1503,2.15145,489500000.0
2008-01-23 10:24:00,2.1514,2.1518,2.15035,2.15055,489000000.0
2008-01-23 10:25:00,2.15065,2.1524,2.15065,2.15135,515400000.0
2008-01-23 10:26:00,2.1515,2.1516,2.15025,2.15065,473100000.0
2008-01-23 10:27:00,2.15065,2.15105,2.14975,2.15075,538100000.0
2008-01-23 10:28:00,2.15085,2.15115,2.1498,2.15115,538900000.0
2008-01-23 10:29:00,2.15115,2.15115,2.14975,2.14995,345200000.0
2008-01-23 10:30:00,2.14995,2.15065,2.14965,2.14995,291200000.0
2008-01-23 10:31:00,2.14995,2.14995,2.14935,2.14955,567300000.0
2008-01-23 10:32:00,2.14955,2.1499,2.14925,2.14955,509899998.0
2008-01-23 10:33:00,2.1497,2.15,2.14955,2.14985,303000000.0
2008-01-23 10:34:00,2.14985,2.15,2.14945,2.1497,198000000.0
2008-01-23 10:35:00,2.14975,2.15075,2.14965,2.1504,159500000.0
2008-01-23 10:36:00,2.1504,2.1504,2.14905,2.14935,243100001.0
2008-01-23 10:37:00,2.14935,2.14985,2.14915,2.14975,276800000.0
2008-01-23 10:38:00,2.14975,2.1502,2.14925,2.14965,464000000.0
2008-01-23 10:39:00,2.14965,2.14985,2.1489,2.14945,213900000.0
2008-01-23 10:40:00,2.14945,2.1496,2.1489,2.1489,279300000.0
2008-01-23 10:41:00,2.1489,2.14895,2.148,2.1482,347300000.0
2008-01-23 10:42:00,2.14795,2.1481,2.14675,2.14725,467300000.0
2008-01-23 10:43:00,2.14725,2.1478,2.14625,2.1465,428200000.0
2008-01-23 10:44:00,2.1465,2.14655,2.1452,2.1461,524200000.0
2008-01-23 10:45:00,2.14615,2.1466,2.146,2.1461,469100000.0
2008-01-23 10:46:00,2.146,2.1467,2.14595,2.1464,503400000.0
2008-01-23 10:47:00,2.1464,2.14725,2.1461,2.1469,363100000.0
2008-01-23 10:48:00,2.14695,2.14745,2.14635,2.14635,406500000.0
2008-01-23 10:49:00,2.1463,2.14645,2.14575,2.146,682500000.0
2008-01-23 10:50:00,2.146,2.146,2.14545,2.14585,447200000.0
2008-01-23 10:51:00,2.14585,2.14655,2.1458,2.14635,432000000.0
2008-01-23 10:52:00,2.14635,2.14705,2.1462,2.14685,575600000.0
2008-01-23 10:53:00,2.147,2.14795,2.1466,2.14785,755100000.0
2008-01-23 10:54:00,2.14785,2.14825,2.147,2.1475,531000000.0
2008-01-23 10:55:00,2.14745,2.14785,2.1472,2.1477,543600000.0
2008-01-23 10:56:00,2.1477,2.14775,2.14635,2.14655,680900001.0
2008-01-23 10:57:00,2.14655,2.14685,2.1465,2.14655,459400000.0
2008-01-23 10:58:00,2.14655,2.14745,2.1465,2.14685,475400000.0
2008-01-23 10:59:00,2.14685,2.14805,2.14675,2.1479,469800000.0
2008-01-23 11:00:00,2.1479,2.1479,2.1474,2.14745,460800000.0
2008-01-23 11:01:00,2.14745,2.14745,2.14525,2.1455,437100000.0
2008-01-23 11:02:00,2.14545,2.14605,2.14525,2.14525,492500000.0
2008-01-23 11:03:00,2.14525,2.14585,2.1452,2.14565,440600000.0
2008-01-23 11:04:00,2.14565,2.14565,2.14465,2.1451,482900000.0
2008-01-23 11:05:00,2.1451,2.14565,2.14475,2.14485,668200000.0
2008-01-23 11:06:00,2.14475,2.1453,2.1447,2.1452,512900000.0
2008-01-23 11:07:00,2.1452,2.14535,2.14485,2.14495,370300000.0
2008-01-23 11:08:00,2.14495,2.1451,2.14425,2.1445,455000000.0
2008-01-23 11:09:00,2.14455,2.14465,2.144,2.144,647200000.0
2008-01-23 11:10:00,2.144,2.1444,2.14385,2.1439,527800000.0
2008-01-23 11:11:00,2.1438,2.14385,2.1428,2.14285,523100000.0
2008-01-23 11:12:00,2.14275,2.14355,2.1425,2.1428,711300001.0
2008-01-23 11:13:00,2.1428,2.1432,2.14265,2.1429,415400000.0
2008-01-23 11:14:00,2.1429,2.1434,2.14275,2.14335,521700000.0
2008-01-23 11:15:00,2.14335,2.1439,2.14305,2.14325,555500000.0
2008-01-23 11:16:00,2.1433,2.14345,2.14285,2.14305,521500000.0
2008-01-23 11:17:00,2.14305,2.14305,2.14175,2.14185,536900000.0
2008-01-23 11:18:00,2.14185,2.14205,2.1418,2.14195,343600000.0
2008-01-23 11:19:00,2.14195,2.14215,2.14165,2.14165,483900000.0
2008-01-23 11:20:00,2.14165,2.14165,2.14105,2.1411,510400000.0
2008-01-23 11:21:00,2.1411,2.14195,2.14075,2.14195,493800000.0
2008-01-23 11:22:00,2.14195,2.1424,2.14195,2.14235,257400000.0
2008-01-23 11:23:00,2.14235,2.14275,2.1421,2.14275,524900000.0
2008-01-23 11:24:00,2.14265,2.14305,2.14205,2.14255,558500000.0
2008-01-23 11:25:00,2.14265,2.14295,2.14155,2.14155,458400000.0
2008-01-23 11:26:00,2.14175,2.14175,2.1401,2.1403,634400000.0
2008-01-23 11:27:00,2.1403,2.14035,2.13935,2.13945,386600000.0
2008-01-23 11:28:00,2.13945,2.13975,2.1392,2.1394,385000000.0
2008-01-23 11:29:00,2.1394,2.14085,2.1394,2.13995,503000000.0
2008-01-23 11:30:00,2.14015,2.14395,2.14015,2.14255,543200000.0
2008-01-23 11:31:00,2.14255,2.1459,2.14245,2.14575,484200000.0
2008-01-23 11:32:00,2.14545,2.14545,2.14455,2.14485,605599999.0
2008-01-23 11:33:00,2.14485,2.1457,2.14455,2.14545,575600000.0
2008-01-23 11:34:00,2.14545,2.14565,2.1451,2.1451,460200000.0
2008-01-23 11:35:00,2.1451,2.14525,2.14435,2.14455,433500000.0
2008-01-23 11:36:00,2.14455,2.1456,2.14435,2.14475,377600000.0
2008-01-23 11:37:00,2.1449,2.1449,2.14355,2.14465,473500001.0
2008-01-23 11:38:00,2.1447,2.14515,2.14425,2.14485,355800000.0
2008-01-23 11:39:00,2.14485,2.145,2.14425,2.14435,418400000.0
2008-01-23 11:40:00,2.1444,2.14445,2.14385,2.14445,275600000.0
2008-01-23 11:41:00,2.14445,2.14505,2.14435,2.145,201700000.0
2008-01-23 11:42:00,2.145,2.14635,2.14495,2.14635,480300000.0
2008-01-23 11:43:00,2.14635,2.1464,2.14575,2.14575,475000000.0
2008-01-23 11:44:00,2.14575,2.14685,2.1457,2.14665,536900000.0
2008-01-23 11:45:00,2.14665,2.1468,2.1455,2.14555,500800000.0
2008-01-23 11:46:00,2.1457,2.1457,2.14455,2.14485,596000000.0
2008-01-23 11:47:00,2.1448,2.14525,2.14445,2.14475,737600000.0
2008-01-23 11:48:00,2.14475,2.1448,2.1442,2.14465,323300000.0
2008-01-23 11:49:00,2.14465,2.1448,2.144,2.14405,318900000.0
2008-01-23 11:50:00,2.14405,2.14465,2.14375,2.1445,610500000.0
2008-01-23 11:51:00,2.1445,2.1445,2.1418,2.14215,567500000.0
2008-01-23 11:52:00,2.14235,2.14315,2.142,2.14315,551700000.0
2008-01-23 11:53:00,2.14315,2.14325,2.14205,2.14215,398200000.0
2008-01-23 11:54:00,2.1422,2.1423,2.1419,2.1421,366200000.0
2008-01-23 11:55:00,2.1421,2.14285,2.1419,2.1423,455400000.0
2008-01-23 11:56:00,2.14235,2.14265,2.14155,2.14225,487500000.0
2008-01-23 11:57:00,2.1424,2.1427,2.14215,2.14235,503900000.0
2008-01-23 11:58:00,2.14235,2.14255,2.14115,2.14145,426200000.0
2008-01-23 11:59:00,2.14145,2.14225,2.1413,2.14185,392000000.0
2008-01-23 12:00:00,2.14175,2.14225,2.14165,2.14215,331800000.0
2008-01-23 12:01:00,2.14215,2.1424,2.14175,2.1421,306000000.0
2008-01-23 12:02:00,2.14205,2.14255,2.14185,2.1425,359900000.0
2008-01-23 12:03:00,2.1425,2.1425,2.14185,2.1419,195000000.0
2008-01-23 12:04:00,2.14185,2.14205,2.14165,2.1418,234300000.0
2008-01-23 12:05:00,2.1418,2.1422,2.141,2.14135,374600000.0
2008-01-23 12:06:00,2.14135,2.14275,2.1412,2.14255,570100000.0
2008-01-23 12:07:00,2.1426,2.14335,2.14245,2.14335,369800000.0
2008-01-23 12:08:00,2.14335,2.14335,2.14175,2.14195,527600000.0
2008-01-23 12:09:00,2.142,2.143,2.14185,2.14275,240500000.0
2008-01-23 12:10:00,2.14265,2.14295,2.1425,2.14295,306400000.0
2008-01-23 12:11:00,2.14295,2.143,2.1424,2.1424,269400000.0
2008-01-23 12:12:00,2.1425,2.14315,2.1424,2.1427,381100000.0
2008-01-23 12:13:00,2.14305,2.14315,2.1422,2.1422,485700000.0
2008-01-23 12:14:00,2.1422,2.1422,2.14165,2.1419,486400000.0
2008-01-23 12:15:00,2.14195,2.1423,2.14165,2.1422,324600000.0
2008-01-23 12:16:00,2.1422,2.14305,2.14205,2.143,340300000.0
2008-01-23 12:17:00,2.143,2.14325,2.14275,2.143,263700000.0
2008-01-23 12:18:00,2.143,2.1433,2.14295,2.14325,335400000.0
2008-01-23 12:19:00,2.14325,2.14355,2.1424,2.1426,417900000.0
2008-01-23 12:20:00,2.1426,2.14265,2.1418,2.1425,469600000.0
2008-01-23 12:21:00,2.14245,2.1427,2.1423,2.14245,375200000.0
2008-01-23 12:22:00,2.14255,2.14255,2.14185,2.14215,317200000.0
2008-01-23 12:23:00,2.1422,2.14225,2.14165,2.1418,259100000.0
2008-01-23 12:24:00,2.1418,2.14195,2.14165,2.14195,281400000.0
2008-01-23 12:25:00,2.14195,2.1426,2.14195,2.14245,372400000.0
2008-01-23 12:26:00,2.1425,2.14265,2.1419,2.14205,440900000.0
2008-01-23 12:27:00,2.14205,2.14235,2.1419,2.14205,322600000.0
2008-01-23 12:28:00,2.14205,2.1427,2.142,2.1427,303900000.0
2008-01-23 12:29:00,2.1427,2.1427,2.14185,2.14235,467000000.0
2008-01-23 12:30:00,2.14235,2.1429,2.14215,2.14275,456200000.0
2008-01-23 12:31:00,2.14285,2.1429,2.14225,2.14225,330600000.0
2008-01-23 12:32:00,2.14225,2.1429,2.14185,2.1429,767600000.0
2008-01-23 12:33:00,2.1429,2.1437,2.1429,2.1437,383700000.0
2008-01-23 12:34:00,2.1437,2.144,2.1436,2.14395,434300000.0
2008-01-23 12:35:00,2.14395,2.1448,2.14395,2.14475,291800000.0
2008-01-23 12:36:00,2.1447,2.1447,2.1437,2.14395,351300000.0
2008-01-23 12:37:00,2.14395,2.14415,2.14355,2.14385,414900000.0
2008-01-23 12:38:00,2.1438,2.14395,2.14345,2.14345,240100000.0
2008-01-23 12:39:00,2.1435,2.14365,2.1433,2.14355,362600000.0
2008-01-23 12:40:00,2.14355,2.144,2.14345,2.14365,281200000.0
2008-01-23 12:41:00,2.14365,2.14375,2.1428,2.14285,317300000.0
2008-01-23 12:42:00,2.14285,2.14315,2.1428,2.14295,417000000.0
2008-01-23 12:43:00,2.1429,2.1432,2.14225,2.14255,387200000.0
2008-01-23 12:44:00,2.14255,2.14295,2.14235,2.14235,80800000.0
2008-01-23 12:45:00,2.14235,2.1426,2.14225,2.1424,246200000.0
2008-01-23 12:46:00,2.1423,2.14245,2.142,2.14205,237500000.0
2008-01-23 12:47:00,2.14205,2.14215,2.1412,2.14135,479700000.0
2008-01-23 12:48:00,2.14135,2.1417,2.1413,2.1417,233500000.0
2008-01-23 12:49:00,2.14165,2.14205,2.1416,2.1419,187800000.0
2008-01-23 12:50:00,2.1419,2.14225,2.14175,2.142,343500000.0
2008-01-23 12:51:00,2.142,2.14235,2.14195,2.14225,337900000.0
2008-01-23 12:52:00,2.14225,2.1429,2.14225,2.14255,395400000.0
2008-01-23 12:53:00,2.14255,2.1426,2.1423,2.14235,309400000.0
2008-01-23 12:54:00,2.14235,2.14285,2.14205,2.14275,196700000.0
2008-01-23 12:55:00,2.14275,2.1428,2.14195,2.1423,226500000.0
2008-01-23 12:56:00,2.1423,2.1423,2.14195,2.14215,218700000.0
2008-01-23 12:57:00,2.14215,2.14245,2.14205,2.14235,44700000.0
2008-01-23 12:58:00,2.14235,2.14255,2.1416,2.14225,389500000.0
2008-01-23 12:59:00,2.14225,2.14285,2.1418,2.14215,479200000.0
2008-01-23 13:00:00,2.14215,2.1424,2.14185,2.14215,434600000.0
2008-01-23 13:01:00,2.14215,2.14225,2.14165,2.14165,328400000.0
2008-01-23 13:02:00,2.14175,2.14175,2.1395,2.1401,448400000.0
2008-01-23 13:03:00,2.1401,2.1406,2.13975,2.1404,449000000.0
2008-01-23 13:04:00,2.1404,2.14055,2.13875,2.1392,560199998.0
2008-01-23 13:05:00,2.1392,2.13975,2.13795,2.13855,543300000.0
2008-01-23 13:06:00,2.1386,2.139,2.1386,2.1387,607800000.0
2008-01-23 13:07:00,2.13865,2.13885,2.1385,2.13855,385000000.0
2008-01-23 13:08:00,2.13855,2.1386,2.13655,2.13655,402700000.0
2008-01-23 13:09:00,2.13655,2.1371,2.136,2.1369,388600000.0
2008-01-23 13:10:00,2.1369,2.13735,2.1366,2.13735,348500000.0
2008-01-23 13:11:00,2.13735,2.13775,2.1369,2.13745,373600000.0
2008-01-23 13:12:00,2.13745,2.13765,2.13715,2.1376,265800000.0
2008-01-23 13:13:00,2.1376,2.13795,2.1373,2.13785,234900000.0
2008-01-23 13:14:00,2.13795,2.13825,2.1377,2.1377,237000000.0
2008-01-23 13:15:00,2.13775,2.13795,2.13715,2.13715,491900000.0
2008-01-23 13:16:00,2.1372,2.13735,2.13595,2.13595,566000000.0
2008-01-23 13:17:00,2.13595,2.1368,2.13555,2.13675,517100000.0
2008-01-23 13:18:00,2.13675,2.13745,2.13665,2.13715,435300000.0
2008-01-23 13:19:00,2.13705,2.13755,2.1364,2.13665,403300000.0
2008-01-23 13:20:00,2.13645,2.13685,2.13605,2.13685,379600000.0
2008-01-23 13:21:00,2.13685,2.1376,2.13665,2.1373,448800000.0
2008-01-23 13:22:00,2.1373,2.1375,2.13675,2.13735,510100000.0
2008-01-23 13:23:00,2.13745,2.13795,2.13735,2.1378,322500000.0
2008-01-23 13:24:00,2.13765,2.13765,2.13685,2.13695,202000000.0
2008-01-23 13:25:00,2.13695,2.13745,2.13685,2.13715,513900000.0
2008-01-23 13:26:00,2.1371,2.1373,2.1367,2.1371,459800000.0
2008-01-23 13:27:00,2.1371,2.13735,2.13695,2.13695,388900000.0
2008-01-23 13:28:00,2.137,2.1378,2.13685,2.13685,510300000.0
2008-01-23 13:29:00,2.1369,2.13715,2.1366,2.1367,636299999.0
2008-01-23 13:30:00,2.13675,2.13675,2.13595,2.13635,735500000.0
2008-01-23 13:31:00,2.13635,2.13665,2.13635,2.13655,364600000.0
2008-01-23 13:32:00,2.1366,2.13675,2.13575,2.136,460400000.0
2008-01-23 13:33:00,2.136,2.13625,2.1359,2.1362,386700000.0
2008-01-23 13:34:00,2.1362,2.1365,2.1362,2.13635,232800000.0
2008-01-23 13:35:00,2.13645,2.1365,2.13615,2.13625,324900000.0
2008-01-23 13:36:00,2.13625,2.1366,2.13615,2.1362,394000000.0
2008-01-23 13:37:00,2.13615,2.1363,2.1359,2.13615,496600000.0
2008-01-23 13:38:00,2.13615,2.1365,2.1361,2.13615,538400000.0
2008-01-23 13:39:00,2.13615,2.13645,2.13565,2.13595,626300000.0
2008-01-23 13:40:00,2.13595,2.1361,2.1354,2.13555,480200000.0
2008-01-23 13:41:00,2.13555,2.13565,2.13515,2.1353,600700000.0
2008-01-23 13:42:00,2.1353,2.13565,2.13525,2.1355,331800000.0
2008-01-23 13:43:00,2.1355,2.13575,2.1353,2.1354,286000000.0
2008-01-23 13:44:00,2.13535,2.1354,2.13475,2.1349,266200000.0
2008-01-23 13:45:00,2.1349,2.13495,2.1333,2.13355,290700000.0
2008-01-23 13:46:00,2.13355,2.1337,2.13305,2.13305,416200000.0
2008-01-23 13:47:00,2.1331,2.13325,2.1328,2.13315,537900000.0
2008-01-23 13:48:00,2.13315,2.13375,2.13255,2.13355,288400000.0
2008-01-23 13:49:00,2.13355,2.13375,2.13295,2.13335,528000001.0
2008-01-23 13:50:00,2.1334,2.1335,2.13295,2.13315,476900000.0
2008-01-23 13:51:00,2.1331,2.1332,2.13225,2.13285,456500000.0
2008-01-23 13:52:00,2.13285,2.13285,2.1322,2.1325,384000000.0
2008-01-23 13:53:00,2.13245,2.13255,2.13195,2.1322,411900000.0
2008-01-23 13:54:00,2.13225,2.1328,2.1322,2.13265,315700000.0
2008-01-23 13:55:00,2.13265,2.13305,2.13255,2.13285,364800000.0
2008-01-23 13:56:00,2.13285,2.13315,2.13265,2.13265,280800000.0
2008-01-23 13:57:00,2.13255,2.1334,2.13235,2.13315,301100000.0
2008-01-23 13:58:00,2.13315,2.13455,2.13305,2.134,188500000.0
2008-01-23 13:59:00,2.13395,2.1349,2.1337,2.13485,394600000.0
2008-01-23 14:00:00,2.13485,2.1349,2.13385,2.13385,436100000.0
2008-01-23 14:01:00,2.13385,2.13405,2.1331,2.13365,414800000.0
2008-01-23 14:02:00,2.13365,2.13385,2.13305,2.13335,245500000.0
2008-01-23 14:03:00,2.1333,2.1337,2.13295,2.13295,423800000.0
2008-01-23 14:04:00,2.13305,2.1344,2.13305,2.1337,296200000.0
2008-01-23 14:05:00,2.13365,2.13415,2.1335,2.1341,409600000.0
2008-01-23 14:06:00,2.13405,2.1341,2.13345,2.13355,365000000.0
2008-01-23 14:07:00,2.13355,2.1338,2.1335,2.13355,120200000.0
2008-01-23 14:08:00,2.1336,2.1336,2.13285,2.1332,364200000.0
2008-01-23 14:09:00,2.1332,2.13385,2.13295,2.1337,472000000.0
2008-01-23 14:10:00,2.1337,2.1339,2.1332,2.13325,275600000.0
2008-01-23 14:11:00,2.13325,2.13345,2.1322,2.13335,327900000.0
2008-01-23 14:12:00,2.13335,2.13365,2.133,2.1335,134800000.0
2008-01-23 14:13:00,2.13304,2.13528,2.13304,2.1336,535950000.0
2008-01-23 14:14:00,2.1335,2.1338,2.1335,2.13375,30800000.0
2008-01-23 14:15:00,2.13375,2.13375,2.13295,2.13315,91700000.0
2008-01-23 14:16:00,2.13315,2.13325,2.13285,2.1329,141600000.0
2008-01-23 14:17:00,2.133,2.13315,2.13165,2.13165,455200000.0
2008-01-23 14:18:00,2.13165,2.132,2.13125,2.13155,422000000.0
2008-01-23 14:19:00,2.13155,2.1325,2.1313,2.1324,349000000.0
2008-01-23 14:20:00,2.1325,2.13255,2.1323,2.1325,198600000.0
2008-01-23 14:21:00,2.13245,2.1328,2.1324,2.13255,381300000.0
2008-01-23 14:22:00,2.13255,2.13275,2.1323,2.13255,287500000.0
2008-01-23 14:23:00,2.13255,2.1326,2.1319,2.1319,324200000.0
2008-01-23 14:24:00,2.1319,2.1324,2.1317,2.1324,226500000.0
2008-01-23 14:25:00,2.13235,2.13235,2.1319,2.132,308700000.0
2008-01-23 14:26:00,2.1322,2.1323,2.13185,2.132,435600000.0
2008-01-23 14:27:00,2.132,2.13225,2.13195,2.13215,290900000.0
2008-01-23 14:28:00,2.13215,2.13265,2.132,2.1322,399600000.0
2008-01-23 14:29:00,2.1322,2.13235,2.132,2.1322,453900000.0
2008-01-23 14:30:00,2.1322,2.1327,2.13175,2.1325,317700000.0
2008-01-23 14:31:00,2.1325,2.13285,2.13245,2.13265,266700000.0
2008-01-23 14:32:00,2.13265,2.13315,2.1324,2.13245,186000000.0
2008-01-23 14:33:00,2.13245,2.1332,2.13245,2.133,147200000.0
2008-01-23 14:34:00,2.133,2.13325,2.13295,2.13315,76400000.0
2008-01-23 14:35:00,2.13315,2.1332,2.13285,2.13285,247100000.0
2008-01-23 14:36:00,2.13285,2.1332,2.1328,2.1328,253700000.0
2008-01-23 14:37:00,2.1328,2.1333,2.1328,2.13315,382600000.0
2008-01-23 14:38:00,2.1331,2.1331,2.13245,2.13265,469200000.0
2008-01-23 14:39:00,2.13265,2.13305,2.13255,2.13295,214100000.0
2008-01-23 14:40:00,2.13295,2.13315,2.13265,2.1327,363800000.0
2008-01-23 14:41:00,2.1327,2.1328,2.13265,2.13275,338700000.0
2008-01-23 14:42:00,2.13265,2.1328,2.13245,2.13265,411100000.0
2008-01-23 14:43:00,2.13265,2.13295,2.13255,2.13275,247400000.0
2008-01-23 14:44:00,2.13265,2.13295,2.13255,2.13285,379700000.0
2008-01-23 14:45:00,2.13285,2.13305,2.13275,2.13275,229100000.0
2008-01-23 14:46:00,2.13275,2.13285,2.13225,2.13245,543400000.0
2008-01-23 14:47:00,2.13245,2.13255,2.13225,2.1323,441800000.0
2008-01-23 14:48:00,2.13225,2.13265,2.13225,2.13245,432500000.0
2008-01-23 14:49:00,2.13245,2.1325,2.13125,2.13125,416200000.0
2008-01-23 14:50:00,2.1313,2.13135,2.13045,2.13075,579100000.0
2008-01-23 14:51:00,2.13075,2.1312,2.13055,2.1309,212200000.0
2008-01-23 14:52:00,2.1309,2.13095,2.13055,2.13075,137700000.0
2008-01-23 14:53:00,2.13075,2.13145,2.1306,2.13145,40200000.0
2008-01-23 14:54:00,2.13145,2.13155,2.13065,2.13155,197900000.0
2008-01-23 14:55:00,2.13155,2.13175,2.12955,2.12955,120000000.0
2008-01-23 14:56:00,2.12955,2.1299,2.12935,2.1294,84500000.0
2008-01-23 14:57:00,2.12945,2.1302,2.12945,2.13015,89200000.0
2008-01-23 14:58:00,2.13015,2.1302,2.12945,2.1298,18600000.0
2008-01-23 14:59:00,2.1298,2.13,2.12955,2.12965,41400000.0
2008-01-23 15:00:00,2.12965,2.1299,2.12955,2.12965,84100000.0
2008-01-23 15:01:00,2.12965,2.13005,2.12955,2.1298,81600000.0
2008-01-23 15:02:00,2.1298,2.12995,2.12945,2.12985,283200000.0
2008-01-23 15:03:00,2.12985,2.13,2.12915,2.1293,275100000.0
2008-01-23 15:04:00,2.1293,2.12935,2.12895,2.12895,152100000.0
2008-01-23 15:05:00,2.12895,2.12935,2.12795,2.12795,423500000.0
2008-01-23 15:06:00,2.12805,2.1281,2.1265,2.12655,661100000.0
2008-01-23 15:07:00,2.12655,2.12665,2.1261,2.12645,534000000.0
2008-01-23 15:08:00,2.12645,2.12705,2.1261,2.12665,499600000.0
2008-01-23 15:09:00,2.12675,2.1271,2.12535,2.12565,325600000.0
2008-01-23 15:10:00,2.12565,2.1259,2.1249,2.12495,353300000.0
2008-01-23 15:11:00,2.12495,2.12545,2.1249,2.12525,568600000.0
2008-01-23 15:12:00,2.12525,2.12545,2.12405,2.1242,442100000.0
2008-01-23 15:13:00,2.12405,2.12445,2.12395,2.1244,527000000.0
2008-01-23 15:14:00,2.1244,2.12505,2.12405,2.12495,587200000.0
2008-01-23 15:15:00,2.12495,2.1254,2.1245,2.12455,485300000.0
2008-01-23 15:16:00,2.12455,2.1251,2.12445,2.12475,555600000.0
2008-01-23 15:17:00,2.1247,2.12475,2.1244,2.12465,528700000.0
2008-01-23 15:18:00,2.12465,2.12485,2.1246,2.1248,389900000.0
2008-01-23 15:19:00,2.1248,2.1249,2.12375,2.12385,641000000.0
2008-01-23 15:20:00,2.12375,2.12385,2.12025,2.12095,582600000.0
2008-01-23 15:21:00,2.12095,2.12135,2.1207,2.12095,576000000.0
2008-01-23 15:22:00,2.12095,2.12235,2.1207,2.12235,457000000.0
2008-01-23 15:23:00,2.12235,2.12285,2.12205,2.1225,621000000.0
2008-01-23 15:24:00,2.12245,2.12345,2.12215,2.12305,287600000.0
2008-01-23 15:25:00,2.12295,2.124,2.12265,2.1237,200700000.0
2008-01-23 15:26:00,2.1237,2.1246,2.1237,2.1245,215200000.0
2008-01-23 15:27:00,2.1245,2.12505,2.1245,2.12465,227000000.0
2008-01-23 15:28:00,2.12465,2.1247,2.12415,2.12455,401300000.0
2008-01-23 15:29:00,2.12455,2.12475,2.12395,2.12435,425800000.0
2008-01-23 15:30:00,2.12435,2.1249,2.1239,2.12395,308400000.0
2008-01-23 15:31:00,2.12395,2.12395,2.12315,2.1233,411300000.0
2008-01-23 15:32:00,2.1233,2.1233,2.12265,2.1227,388300000.0
2008-01-23 15:33:00,2.1229,2.1234,2.1222,2.1222,388300000.0
2008-01-23 15:34:00,2.1223,2.123,2.12215,2.12245,423900000.0
2008-01-23 15:35:00,2.12235,2.1234,2.12215,2.1223,345100000.0
2008-01-23 15:36:00,2.1224,2.1231,2.12235,2.123,207300000.0
2008-01-23 15:37:00,2.123,2.12345,2.1228,2.1231,196400000.0
2008-01-23 15:38:00,2.12315,2.12435,2.12295,2.1241,311000000.0
2008-01-23 15:39:00,2.1241,2.12445,2.12375,2.12425,325400000.0
2008-01-23 15:40:00,2.12425,2.12525,2.12415,2.12505,244700000.0
2008-01-23 15:41:00,2.12495,2.12515,2.12345,2.12355,442500000.0
2008-01-23 15:42:00,2.12375,2.1239,2.12275,2.123,414000000.0
2008-01-23 15:43:00,2.1232,2.1238,2.1223,2.1234,417300000.0
2008-01-23 15:44:00,2.12365,2.12405,2.12325,2.12395,477700000.0
2008-01-23 15:45:00,2.12395,2.12395,2.1233,2.12345,655400000.0
2008-01-23 15:46:00,2.1234,2.1239,2.1231,2.12325,496800000.0
2008-01-23 15:47:00,2.1233,2.1233,2.12165,2.12275,412800000.0
2008-01-23 15:48:00,2.1228,2.12325,2.12225,2.1229,437100000.0
2008-01-23 15:49:00,2.1229,2.1232,2.1226,2.12285,364000000.0
2008-01-23 15:50:00,2.12285,2.12305,2.122,2.12275,418500000.0
2008-01-23 15:51:00,2.12285,2.12285,2.12185,2.1224,565800000.0
2008-01-23 15:52:00,2.12245,2.12325,2.1217,2.1232,391300000.0
2008-01-23 15:53:00,2.12325,2.12345,2.1227,2.12315,499500000.0
2008-01-23 15:54:00,2.12315,2.12525,2.12315,2.12465,117700000.0
2008-01-23 15:55:00,2.1247,2.1248,2.1228,2.1233,330700000.0
2008-01-23 15:56:00,2.1233,2.1234,2.12235,2.12335,176000000.0
2008-01-23 15:57:00,2.12335,2.12525,2.12305,2.12525,326800000.0
2008-01-23 15:58:00,2.12515,2.12515,2.1243,2.12435,540800000.0
2008-01-23 15:59:00,2.12435,2.12445,2.1234,2.1241,695900000.0
2008-01-23 16:00:00,2.12405,2.12495,2.12385,2.12455,520600000.0
2008-01-23 16:01:00,2.12465,2.12475,2.12345,2.12355,536800000.0
2008-01-23 16:02:00,2.12355,2.12425,2.12355,2.12425,595600000.0
2008-01-23 16:03:00,2.12425,2.12495,2.12395,2.12465,575900000.0
2008-01-23 16:04:00,2.1248,2.12565,2.1244,2.12565,555000000.0
2008-01-23 16:05:00,2.12565,2.1262,2.1254,2.1257,462700000.0
2008-01-23 16:06:00,2.12575,2.12655,2.12565,2.126,714900000.0
2008-01-23 16:07:00,2.12595,2.12685,2.12545,2.12675,692599996.0
2008-01-23 16:08:00,2.12675,2.1271,2.1266,2.12685,456600000.0
2008-01-23 16:09:00,2.1269,2.12745,2.12605,2.12705,563999999.0
2008-01-23 16:10:00,2.1271,2.12785,2.12695,2.12735,456100000.0
2008-01-23 16:11:00,2.12745,2.12745,2.1264,2.1264,527200000.0
2008-01-23 16:12:00,2.1265,2.1267,2.1259,2.12615,425600000.0
2008-01-23 16:13:00,2.12615,2.1262,2.12495,2.1254,643500000.0
2008-01-23 16:14:00,2.1254,2.12545,2.1243,2.1243,652000000.0
2008-01-23 16:15:00,2.1243,2.12435,2.12315,2.1241,672400000.0
2008-01-23 16:16:00,2.1241,2.12425,2.12315,2.12315,397200000.0
2008-01-23 16:17:00,2.12325,2.12385,2.12315,2.12375,631600000.0
2008-01-23 16:18:00,2.1238,2.12415,2.1235,2.12395,529500000.0
2008-01-23 16:19:00,2.124,2.12425,2.12375,2.12395,695800001.0
2008-01-23 16:20:00,2.12395,2.12485,2.12385,2.12425,606700000.0
2008-01-23 16:21:00,2.12425,2.12495,2.12395,2.12495,485600000.0
2008-01-23 16:22:00,2.12495,2.12495,2.12375,2.12375,450100000.0
2008-01-23 16:23:00,2.12395,2.12445,2.1239,2.12445,545600000.0
2008-01-23 16:24:00,2.12445,2.12475,2.12425,2.1244,467500000.0
2008-01-23 16:25:00,2.1244,2.1249,2.12395,2.12405,779199998.0
2008-01-23 16:26:00,2.12405,2.12435,2.12395,2.12435,560400000.0
2008-01-23 16:27:00,2.12435,2.12445,2.12395,2.124,548200000.0
2008-01-23 16:28:00,2.12405,2.1242,2.12315,2.1235,701200000.0
2008-01-23 16:29:00,2.1235,2.1244,2.1235,2.124,619300000.0
2008-01-23 16:30:00,2.124,2.12425,2.1233,2.12365,494200000.0
2008-01-23 16:31:00,2.12365,2.12415,2.12345,2.124,461200000.0
2008-01-23 16:32:00,2.124,2.1245,2.12375,2.12395,486800000.0
2008-01-23 16:33:00,2.12395,2.12435,2.12335,2.12335,702200000.0
2008-01-23 16:34:00,2.12335,2.1239,2.12295,2.12365,580100000.0
2008-01-23 16:35:00,2.12395,2.12395,2.12285,2.12315,551500000.0
2008-01-23 16:36:00,2.12315,2.12335,2.12135,2.12195,481600000.0
2008-01-23 16:37:00,2.1219,2.1223,2.12155,2.12215,664500000.0
2008-01-23 16:38:00,2.12215,2.12255,2.12185,2.12255,620600000.0
2008-01-23 16:39:00,2.12265,2.123,2.12215,2.1223,632400000.0
2008-01-23 16:40:00,2.1223,2.12245,2.12175,2.12185,665900000.0
2008-01-23 16:41:00,2.12185,2.1222,2.12175,2.12185,470800000.0
2008-01-23 16:42:00,2.1217,2.12195,2.12125,2.1217,427200000.0
2008-01-23 16:43:00,2.1217,2.12195,2.12075,2.1211,886800000.0
2008-01-23 16:44:00,2.1211,2.1211,2.11825,2.11845,652600000.0
2008-01-23 16:45:00,2.11845,2.11955,2.11815,2.1192,906400000.0
2008-01-23 16:46:00,2.1192,2.11975,2.11895,2.1192,608800000.0
2008-01-23 16:47:00,2.11915,2.11945,2.11885,2.11945,536800000.0
2008-01-23 16:48:00,2.11915,2.12035,2.11905,2.12025,604400000.0
2008-01-23 16:49:00,2.12025,2.1205,2.119,2.11975,932100000.0
2008-01-23 16:50:00,2.1198,2.12035,2.1197,2.1201,579400000.0
2008-01-23 16:51:00,2.12005,2.12025,2.11895,2.11945,690400000.0
2008-01-23 16:52:00,2.1194,2.12025,2.11935,2.12025,603000000.0
2008-01-23 16:53:00,2.12025,2.12075,2.11955,2.12035,663400000.0
2008-01-23 16:54:00,2.12035,2.12075,2.12005,2.1206,650000000.0
2008-01-23 16:55:00,2.1206,2.1209,2.12005,2.1207,379600000.0
2008-01-23 16:56:00,2.1207,2.12125,2.12055,2.12105,370800000.0
2008-01-23 16:57:00,2.12105,2.1219,2.12065,2.12155,384600000.0
2008-01-23 16:58:00,2.12155,2.1224,2.1214,2.1223,152400000.0
2008-01-23 16:59:00,2.1223,2.1223,2.121,2.121,288300000.0
2008-01-23 17:00:00,2.12105,2.1222,2.12095,2.12215,330200000.0
2008-01-23 17:01:00,2.1222,2.12225,2.1218,2.1221,365500000.0
2008-01-23 17:02:00,2.1221,2.12295,2.1221,2.12265,436500001.0
2008-01-23 17:03:00,2.12265,2.12305,2.12235,2.1229,431400000.0
2008-01-23 17:04:00,2.1229,2.12355,2.1225,2.12255,266500000.0
2008-01-23 17:05:00,2.1225,2.12345,2.1225,2.1233,341200000.0
2008-01-23 17:06:00,2.1233,2.12365,2.12305,2.12325,242700000.0
2008-01-23 17:07:00,2.12325,2.1237,2.1232,2.12345,344900000.0
2008-01-23 17:08:00,2.1235,2.1238,2.12225,2.12225,345900001.0
2008-01-23 17:09:00,2.12225,2.12255,2.12195,2.12215,640799999.0
2008-01-23 17:10:00,2.12215,2.12325,2.12185,2.123,697800000.0
2008-01-23 17:11:00,2.12305,2.1243,2.123,2.12415,770100000.0
2008-01-23 17:12:00,2.12415,2.1248,2.12405,2.12465,940599999.0
2008-01-23 17:13:00,2.12475,2.12475,2.12405,2.1243,602200000.0
2008-01-23 17:14:00,2.1243,2.12505,2.12425,2.12455,750400000.0
2008-01-23 17:15:00,2.12455,2.12495,2.12435,2.12495,642500000.0
2008-01-23 17:16:00,2.12495,2.12645,2.12465,2.12595,796000000.0
2008-01-23 17:17:00,2.12595,2.12675,2.12575,2.12625,739800000.0
2008-01-23 17:18:00,2.12645,2.12685,2.1262,2.12635,853800000.0
2008-01-23 17:19:00,2.12635,2.1269,2.12635,2.12685,675200000.0
2008-01-23 17:20:00,2.12685,2.1276,2.1265,2.12655,959099999.0
2008-01-23 17:21:00,2.12655,2.12685,2.12575,2.12635,886000000.0
2008-01-23 17:22:00,2.12635,2.12645,2.12595,2.1262,831900001.0
2008-01-23 17:23:00,2.1262,2.12665,2.12605,2.1265,615100000.0
2008-01-23 17:24:00,2.1265,2.1265,2.1259,2.12625,915499999.0
2008-01-23 17:25:00,2.12625,2.12665,2.12615,2.12625,951400001.0
2008-01-23 17:26:00,2.12625,2.12635,2.126,2.12605,1019200000.0
2008-01-23 17:27:00,2.12605,2.12665,2.12605,2.12655,355000000.0
2008-01-23 17:28:00,2.12655,2.1268,2.12635,2.12645,732600002.0
2008-01-23 17:29:00,2.12645,2.12655,2.12565,2.12575,509100000.0
2008-01-23 17:30:00,2.12575,2.12645,2.12575,2.12615,775000000.0
2008-01-23 17:31:00,2.12615,2.12645,2.12595,2.12645,627800000.0
2008-01-23 17:32:00,2.12635,2.12705,2.1259,2.12595,696000000.0
2008-01-23 17:33:00,2.12585,2.12605,2.1254,2.1258,1034500003.0
2008-01-23 17:34:00,2.1258,2.12615,2.12545,2.12595,1014200003.0
2008-01-23 17:35:00,2.12595,2.12645,2.12575,2.12615,587500000.0
2008-01-23 17:36:00,2.12625,2.12675,2.12625,2.12665,553100000.0
2008-01-23 17:37:00,2.1267,2.12675,2.126,2.12615,519900000.0
2008-01-23 17:38:00,2.12615,2.12645,2.12605,2.12615,688900001.0
2008-01-23 17:39:00,2.12615,2.12615,2.12565,2.12585,786999997.0
2008-01-23 17:40:00,2.12585,2.12675,2.12575,2.1265,545400000.0
2008-01-23 17:41:00,2.1265,2.1265,2.12595,2.12615,487600000.0
2008-01-23 17:42:00,2.12615,2.1265,2.12565,2.12575,620300000.0
2008-01-23 17:43:00,2.12585,2.1269,2.12585,2.1268,607200000.0
2008-01-23 17:44:00,2.1268,2.1276,2.1268,2.12755,455700000.0
2008-01-23 17:45:00,2.12755,2.12805,2.12745,2.12745,398200000.0
2008-01-23 17:46:00,2.12745,2.12745,2.1269,2.12715,236300000.0
2008-01-23 17:47:00,2.1273,2.12735,2.1269,2.12705,366300000.0
2008-01-23 17:48:00,2.12705,2.12755,2.12695,2.12705,310200000.0
2008-01-23 17:49:00,2.12705,2.1275,2.12675,2.1275,134400000.0
2008-01-23 17:50:00,2.1277,2.1278,2.12655,2.1267,233400000.0
2008-01-23 17:51:00,2.12665,2.12715,2.12635,2.127,351200000.0
2008-01-23 17:52:00,2.1269,2.12725,2.1265,2.12695,221800000.0
2008-01-23 17:53:00,2.1269,2.12795,2.1269,2.1279,345000000.0
2008-01-23 17:54:00,2.12795,2.1284,2.12775,2.12785,636300000.0
2008-01-23 17:55:00,2.12785,2.12795,2.1274,2.12765,479700000.0
2008-01-23 17:56:00,2.12765,2.1281,2.12755,2.1279,338300000.0
2008-01-23 17:57:00,2.12775,2.1287,2.1274,2.12755,561300000.0
2008-01-23 17:58:00,2.12755,2.12795,2.12735,2.1275,374500000.0
2008-01-23 17:59:00,2.12745,2.1283,2.12705,2.12725,532900000.0
2008-01-23 18:00:00,2.12725,2.12785,2.127,2.12705,590600000.0
2008-01-23 18:01:00,2.12715,2.1279,2.12695,2.1275,516200000.0
2008-01-23 18:02:00,2.1276,2.12805,2.1274,2.1278,480500000.0
2008-01-23 18:03:00,2.1278,2.12785,2.12725,2.12755,360000000.0
2008-01-23 18:04:00,2.1274,2.1284,2.1273,2.12805,467200000.0
2008-01-23 18:05:00,2.12815,2.1287,2.12795,2.12815,442800000.0
2008-01-23 18:06:00,2.1282,2.12825,2.12695,2.1271,334300000.0
2008-01-23 18:07:00,2.1271,2.1271,2.12595,2.12655,467400000.0
2008-01-23 18:08:00,2.1265,2.1265,2.12535,2.12535,551200000.0
2008-01-23 18:09:00,2.12525,2.12535,2.1249,2.1252,491600000.0
2008-01-23 18:10:00,2.1252,2.1252,2.12475,2.125,519200000.0
2008-01-23 18:11:00,2.125,2.126,2.1248,2.1257,634300000.0
2008-01-23 18:12:00,2.12575,2.12575,2.12535,2.12555,353000000.0
2008-01-23 18:13:00,2.12555,2.12555,2.1249,2.12495,432600000.0
2008-01-23 18:14:00,2.12495,2.12515,2.12425,2.12425,518900000.0
2008-01-23 18:15:00,2.1242,2.1244,2.12335,2.1244,607800000.0
2008-01-23 18:16:00,2.1244,2.1244,2.12365,2.12395,563700001.0
2008-01-23 18:17:00,2.12395,2.12405,2.12355,2.12385,451700000.0
2008-01-23 18:18:00,2.12385,2.12385,2.1224,2.12295,554600000.0
2008-01-23 18:19:00,2.12295,2.1236,2.12275,2.1235,722899999.0
2008-01-23 18:20:00,2.12355,2.12425,2.12355,2.12405,580600000.0
2008-01-23 18:21:00,2.12405,2.12405,2.12375,2.12385,706500000.0
2008-01-23 18:22:00,2.1239,2.12455,2.12385,2.1244,676500000.0
2008-01-23 18:23:00,2.12435,2.12495,2.1238,2.12445,505700000.0
2008-01-23 18:24:00,2.12445,2.12465,2.124,2.12465,234800000.0
2008-01-23 18:25:00,2.12465,2.1251,2.12435,2.12505,161800000.0
2008-01-23 18:26:00,2.12505,2.12525,2.1244,2.12465,379100000.0
2008-01-23 18:27:00,2.12465,2.12485,2.1237,2.1239,385800000.0
2008-01-23 18:28:00,2.1239,2.12405,2.12365,2.1237,601900000.0
2008-01-23 18:29:00,2.1237,2.12425,2.12325,2.12355,631000000.0
2008-01-23 18:30:00,2.1236,2.12415,2.1234,2.12405,534200000.0
2008-01-23 18:31:00,2.124,2.124,2.12315,2.1237,554200000.0
2008-01-23 18:32:00,2.1237,2.12395,2.1233,2.12345,540700000.0
2008-01-23 18:33:00,2.12345,2.12355,2.12285,2.12295,597800000.0
2008-01-23 18:34:00,2.12295,2.12345,2.12275,2.12315,564500000.0
2008-01-23 18:35:00,2.1231,2.12345,2.12285,2.1231,972199996.0
2008-01-23 18:36:00,2.12325,2.12325,2.12295,2.12315,879400005.0
2008-01-23 18:37:00,2.12315,2.12375,2.12305,2.12375,495500000.0
2008-01-23 18:38:00,2.12375,2.12445,2.12375,2.12395,625800000.0
2008-01-23 18:39:00,2.12395,2.12425,2.12335,2.12425,753200000.0
2008-01-23 18:40:00,2.12425,2.12435,2.1239,2.124,379000000.0
2008-01-23 18:41:00,2.1239,2.124,2.12335,2.1238,641200000.0
2008-01-23 18:42:00,2.1237,2.1238,2.12325,2.1237,463500000.0
2008-01-23 18:43:00,2.12355,2.12465,2.12355,2.1242,510000000.0
2008-01-23 18:44:00,2.1242,2.12425,2.12395,2.12405,408200000.0
2008-01-23 18:45:00,2.12405,2.12415,2.12355,2.12395,418200000.0
2008-01-23 18:46:00,2.12395,2.12405,2.12335,2.12375,746600000.0
2008-01-23 18:47:00,2.12375,2.12395,2.1235,2.1235,562900000.0
2008-01-23 18:48:00,2.1235,2.12445,2.1235,2.12425,660600000.0
2008-01-23 18:49:00,2.12425,2.12545,2.12415,2.12515,797300000.0
2008-01-23 18:50:00,2.12515,2.1263,2.12515,2.12595,517000000.0
2008-01-23 18:51:00,2.126,2.1262,2.1257,2.1259,578400000.0
2008-01-23 18:52:00,2.1259,2.1268,2.1259,2.1266,824699995.0
2008-01-23 18:53:00,2.1266,2.12665,2.12615,2.12655,671900000.0
2008-01-23 18:54:00,2.12655,2.12675,2.126,2.1265,549800000.0
2008-01-23 18:55:00,2.1265,2.12675,2.12635,2.12655,444100000.0
2008-01-23 18:56:00,2.12655,2.12695,2.12635,2.1269,428700000.0
2008-01-23 18:57:00,2.1269,2.12715,2.12675,2.12705,562100000.0
2008-01-23 18:58:00,2.12705,2.12715,2.12655,2.1271,603699999.0
2008-01-23 18:59:00,2.12705,2.12705,2.12635,2.12635,545600000.0
2008-01-23 19:00:00,2.12645,2.12655,2.1259,2.1263,444200000.0
2008-01-23 19:01:00,2.1263,2.12685,2.12595,2.12615,416900000.0
2008-01-23 19:02:00,2.12615,2.12635,2.12595,2.12635,282600000.0
2008-01-23 19:03:00,2.12635,2.12635,2.12605,2.12625,366000000.0
2008-01-23 19:04:00,2.12625,2.12635,2.12595,2.12615,773399993.0
2008-01-23 19:05:00,2.12615,2.12625,2.1257,2.12615,299000000.0
2008-01-23 19:06:00,2.12605,2.12625,2.1258,2.12605,451100000.0
2008-01-23 19:07:00,2.12605,2.1265,2.12605,2.1265,570600001.0
2008-01-23 19:08:00,2.1265,2.1267,2.12615,2.12645,791800003.0
2008-01-23 19:09:00,2.12655,2.1268,2.12605,2.12605,459100000.0
2008-01-23 19:10:00,2.12605,2.1263,2.12605,2.1262,625800000.0
2008-01-23 19:11:00,2.1262,2.12625,2.12595,2.12625,472800000.0
2008-01-23 19:12:00,2.12625,2.1265,2.12605,2.1265,367400000.0
2008-01-23 19:13:00,2.12645,2.12725,2.12625,2.12685,480700000.0
2008-01-23 19:14:00,2.12685,2.1271,2.1263,2.127,324600000.0
2008-01-23 19:15:00,2.127,2.127,2.1262,2.12645,457000000.0
2008-01-23 19:16:00,2.12645,2.1267,2.12625,2.12645,724500002.0
2008-01-23 19:17:00,2.12645,2.1268,2.12635,2.1267,565500001.0
2008-01-23 19:18:00,2.12655,2.12735,2.12645,2.12675,589700000.0
2008-01-23 19:19:00,2.12665,2.12715,2.12665,2.12685,475200000.0
2008-01-23 19:20:00,2.12685,2.12725,2.12675,2.12675,246800000.0
2008-01-23 19:21:00,2.12675,2.1278,2.12665,2.12775,710100001.0
2008-01-23 19:22:00,2.1278,2.12805,2.1276,2.1276,248800000.0
2008-01-23 19:23:00,2.1276,2.1277,2.12705,2.1272,510600001.0
2008-01-23 19:24:00,2.12725,2.12765,2.1271,2.1275,416200000.0
2008-01-23 19:25:00,2.1275,2.12775,2.12745,2.12775,615900000.0
2008-01-23 19:26:00,2.12775,2.128,2.1275,2.12795,592400004.0
2008-01-23 19:27:00,2.12795,2.12815,2.12765,2.1277,558600000.0
2008-01-23 19:28:00,2.1277,2.12785,2.1276,2.1277,171200000.0
2008-01-23 19:29:00,2.1277,2.12805,2.12745,2.12775,810700000.0
2008-01-23 19:30:00,2.12775,2.12885,2.12765,2.12875,888199994.0
2008-01-23 19:31:00,2.1289,2.12905,2.12855,2.12875,621300000.0
2008-01-23 19:32:00,2.12875,2.12875,2.12835,2.12835,926100000.0
2008-01-23 19:33:00,2.12835,2.12865,2.12795,2.12795,542100000.0
2008-01-23 19:34:00,2.12795,2.12805,2.12755,2.12755,590800000.0
2008-01-23 19:35:00,2.12755,2.12815,2.12755,2.12805,368000000.0
2008-01-23 19:36:00,2.12805,2.12805,2.12715,2.1272,505900000.0
2008-01-23 19:37:00,2.12715,2.12735,2.12705,2.12735,647200000.0
2008-01-23 19:38:00,2.12735,2.12735,2.12645,2.12655,552000000.0
2008-01-23 19:39:00,2.12655,2.1269,2.12625,2.12635,508500000.0
2008-01-23 19:40:00,2.1265,2.1265,2.1261,2.12625,291000000.0
2008-01-23 19:41:00,2.12625,2.12705,2.12595,2.12695,502400000.0
2008-01-23 19:42:00,2.12695,2.1273,2.12655,2.12675,416300000.0
2008-01-23 19:43:00,2.12675,2.12685,2.12585,2.12595,991100000.0
2008-01-23 19:44:00,2.12595,2.12615,2.1254,2.12555,637300000.0
2008-01-23 19:45:00,2.12555,2.12595,2.12515,2.12535,429400000.0
2008-01-23 19:46:00,2.1251,2.12535,2.12465,2.1249,1020200000.0
2008-01-23 19:47:00,2.1249,2.12605,2.1248,2.12575,667400000.0
2008-01-23 19:48:00,2.12575,2.12605,2.1257,2.12585,563400000.0
2008-01-23 19:49:00,2.12585,2.1261,2.12565,2.12585,546400000.0
2008-01-23 19:50:00,2.1259,2.1264,2.12555,2.1261,668599999.0
2008-01-23 19:51:00,2.1261,2.12655,2.12605,2.1263,573400002.0
2008-01-23 19:52:00,2.12645,2.127,2.12625,2.1266,656800000.0
2008-01-23 19:53:00,2.1266,2.1274,2.12655,2.1274,351100000.0
2008-01-23 19:54:00,2.1274,2.12775,2.12665,2.12665,769000000.0
2008-01-23 19:55:00,2.12665,2.1269,2.12625,2.12685,521600000.0
2008-01-23 19:56:00,2.12685,2.12695,2.12635,2.12675,605200000.0
2008-01-23 19:57:00,2.12685,2.1271,2.12665,2.1271,611900000.0
2008-01-23 19:58:00,2.1271,2.1271,2.12665,2.12675,286000000.0
2008-01-23 19:59:00,2.12675,2.12755,2.12675,2.12715,524300000.0
2008-01-23 20:00:00,2.127,2.12705,2.12675,2.12695,400900000.0
2008-01-23 20:01:00,2.12695,2.12725,2.12675,2.12675,450000000.0
2008-01-23 20:02:00,2.1268,2.12695,2.12635,2.1266,434400000.0
2008-01-23 20:03:00,2.1266,2.1271,2.1265,2.12665,431200000.0
2008-01-23 20:04:00,2.12655,2.12695,2.12645,2.1267,440050000.0
2008-01-23 20:05:00,2.1267,2.1267,2.126,2.12645,433050000.0
2008-01-23 20:06:00,2.12655,2.12705,2.12635,2.1264,707500000.0
2008-01-23 20:07:00,2.1264,2.12675,2.12605,2.1266,528000000.0
2008-01-23 20:08:00,2.1266,2.12665,2.12605,2.12635,675999999.0
2008-01-23 20:09:00,2.12625,2.12685,2.12625,2.12665,781500000.0
2008-01-23 20:10:00,2.1268,2.12715,2.12665,2.1268,756700000.0
2008-01-23 20:11:00,2.1268,2.1268,2.12625,2.12655,323200000.0
2008-01-23 20:12:00,2.12655,2.1268,2.1262,2.1262,405600000.0
2008-01-23 20:13:00,2.1262,2.1266,2.12575,2.1264,665100001.0
2008-01-23 20:14:00,2.1264,2.12645,2.12595,2.12615,630800002.0
2008-01-23 20:15:00,2.12615,2.12685,2.12615,2.12675,730000000.0
2008-01-23 20:16:00,2.12675,2.12705,2.12665,2.12705,433000000.0
2008-01-23 20:17:00,2.12705,2.12705,2.12675,2.12705,390800000.0
2008-01-23 20:18:00,2.12705,2.12725,2.12685,2.12705,360000000.0
2008-01-23 20:19:00,2.12705,2.12715,2.12685,2.12715,288400000.0
2008-01-23 20:20:00,2.1271,2.12745,2.12705,2.12715,740400005.0
2008-01-23 20:21:00,2.12715,2.1278,2.12715,2.1278,255200000.0
2008-01-23 20:22:00,2.1278,2.12805,2.1274,2.12765,485400000.0
2008-01-23 20:23:00,2.12765,2.12765,2.12715,2.12725,890500002.0
2008-01-23 20:24:00,2.12735,2.128,2.1272,2.1275,414900000.0
2008-01-23 20:25:00,2.1275,2.12815,2.12745,2.12815,717800001.0
2008-01-23 20:26:00,2.12815,2.12815,2.12775,2.12795,443900000.0
2008-01-23 20:27:00,2.12795,2.12825,2.12795,2.12815,705800000.0
2008-01-23 20:28:00,2.12815,2.1285,2.12795,2.12805,857499998.0
2008-01-23 20:29:00,2.12815,2.1283,2.12795,2.128,335200000.0
2008-01-23 20:30:00,2.128,2.128,2.12745,2.12755,337300000.0
2008-01-23 20:31:00,2.12755,2.12795,2.12725,2.1274,737500000.0
2008-01-23 20:32:00,2.1274,2.12765,2.12735,2.12765,376900000.0
2008-01-23 20:33:00,2.12765,2.1282,2.12755,2.12805,469600000.0
2008-01-23 20:34:00,2.12805,2.12845,2.12805,2.12805,339200000.0
2008-01-23 20:35:00,2.12805,2.12825,2.128,2.12825,358800000.0
2008-01-23 20:36:00,2.12825,2.12855,2.12815,2.12835,477800000.0
2008-01-23 20:37:00,2.12835,2.12875,2.12835,2.12855,309600000.0
2008-01-23 20:38:00,2.12855,2.12865,2.1284,2.1285,197800000.0
2008-01-23 20:39:00,2.1285,2.12855,2.1282,2.1282,158800000.0
2008-01-23 20:40:00,2.1282,2.12835,2.12775,2.12795,307000000.0
2008-01-23 20:41:00,2.12795,2.12855,2.1279,2.1284,354800000.0
2008-01-23 20:42:00,2.1284,2.12865,2.12805,2.12805,482800000.0
2008-01-23 20:43:00,2.12805,2.1282,2.12785,2.12805,736800000.0
2008-01-23 20:44:00,2.12805,2.12825,2.12765,2.12815,434600002.0
2008-01-23 20:45:00,2.12815,2.12835,2.12795,2.12795,321100000.0
2008-01-23 20:46:00,2.12795,2.12815,2.12785,2.1281,285400000.0
2008-01-23 20:47:00,2.1281,2.12825,2.12795,2.12825,502400000.0
2008-01-23 20:48:00,2.12825,2.1285,2.12795,2.12845,339600000.0
2008-01-23 20:49:00,2.12845,2.12895,2.12835,2.12895,847000000.0
2008-01-23 20:50:00,2.12895,2.12905,2.12785,2.12785,613100000.0
2008-01-23 20:51:00,2.12785,2.12855,2.12785,2.12835,720400000.0
2008-01-23 20:52:00,2.12835,2.12855,2.12825,2.12855,508100000.0
2008-01-23 20:53:00,2.12855,2.12855,2.12835,2.12835,236100000.0
2008-01-23 20:54:00,2.12835,2.12865,2.12805,2.12805,459700000.0
2008-01-23 20:55:00,2.12805,2.12805,2.12755,2.12795,690300001.0
2008-01-23 20:56:00,2.12785,2.1282,2.12765,2.1282,729700000.0
2008-01-23 20:57:00,2.1282,2.12845,2.12805,2.1283,318400000.0
2008-01-23 20:58:00,2.1283,2.12865,2.12815,2.12815,518200000.0
2008-01-23 20:59:00,2.1281,2.12845,2.12805,2.12825,462800000.0
2008-01-23 21:00:00,2.12825,2.12845,2.12805,2.12825,821100000.0
2008-01-23 21:01:00,2.12825,2.12835,2.12795,2.12815,529000000.0
2008-01-23 21:02:00,2.12815,2.12825,2.12805,2.12805,537900000.0
2008-01-23 21:03:00,2.12815,2.12825,2.12805,2.12815,560200000.0
2008-01-23 21:04:00,2.12815,2.12815,2.12795,2.12805,498800000.0
2008-01-23 21:05:00,2.12805,2.12825,2.12805,2.12825,586799998.0
2008-01-23 21:06:00,2.12815,2.12865,2.12815,2.12845,673900000.0
2008-01-23 21:07:00,2.12855,2.12865,2.12835,2.12855,501300000.0
2008-01-23 21:08:00,2.12855,2.12865,2.12835,2.12855,1266500000.0
2008-01-23 21:09:00,2.12865,2.1293,2.12845,2.1291,780200000.0
2008-01-23 21:10:00,2.12925,2.12945,2.1288,2.12925,596000000.0
2008-01-23 21:11:00,2.12925,2.12985,2.12925,2.12965,1059400000.0
2008-01-23 21:12:00,2.12965,2.12975,2.12935,2.12955,723100003.0
2008-01-23 21:13:00,2.12955,2.1299,2.1295,2.1296,517400000.0
2008-01-23 21:14:00,2.1296,2.12995,2.12955,2.12985,464400000.0
2008-01-23 21:15:00,2.12985,2.12995,2.1295,2.12955,578400000.0
2008-01-23 21:16:00,2.1295,2.12975,2.12945,2.12965,199200000.0
2008-01-23 21:17:00,2.12965,2.12965,2.12935,2.12935,440500000.0
2008-01-23 21:18:00,2.12945,2.12955,2.12915,2.12925,375400000.0
2008-01-23 21:19:00,2.12925,2.12975,2.12915,2.12925,895300001.0
2008-01-23 21:20:00,2.12925,2.1295,2.1291,2.1292,600000000.0
2008-01-23 21:21:00,2.1292,2.12935,2.12915,2.12935,330400000.0
2008-01-23 21:22:00,2.12935,2.12955,2.1288,2.12955,538100000.0
2008-01-23 21:23:00,2.12955,2.12985,2.12945,2.12955,351600000.0
2008-01-23 21:24:00,2.12955,2.13005,2.12945,2.13005,474000000.0
2008-01-23 21:25:00,2.13005,2.1308,2.12985,2.1308,540300000.0
2008-01-23 21:26:00,2.13075,2.13165,2.13065,2.13145,695600000.0
2008-01-23 21:27:00,2.13145,2.1324,2.13145,2.13185,1232300004.0
2008-01-23 21:28:00,2.1319,2.13235,2.13165,2.1318,969599997.0
2008-01-23 21:29:00,2.1317,2.1318,2.13115,2.13125,529200000.0
2008-01-23 21:30:00,2.13125,2.13145,2.13085,2.13125,685600000.0
2008-01-23 21:31:00,2.13125,2.13185,2.13115,2.13175,950600000.0
2008-01-23 21:32:00,2.13175,2.13185,2.13145,2.13175,943500000.0
2008-01-23 21:33:00,2.13175,2.13235,2.1315,2.13165,596600000.0
2008-01-23 21:34:00,2.1317,2.1319,2.1313,2.13155,668200000.0
2008-01-23 21:35:00,2.13155,2.132,2.13155,2.132,572600000.0
2008-01-23 21:36:00,2.132,2.132,2.1313,2.1313,550400000.0
2008-01-23 21:37:00,2.1313,2.13175,2.13115,2.13155,701600001.0
2008-01-23 21:38:00,2.13155,2.1321,2.1315,2.13155,545200000.0
2008-01-23 21:39:00,2.13155,2.13205,2.13135,2.132,612100000.0
2008-01-23 21:40:00,2.13195,2.132,2.1314,2.13145,803600000.0
2008-01-23 21:41:00,2.13145,2.13175,2.13145,2.13165,268800000.0
2008-01-23 21:42:00,2.13165,2.1319,2.13085,2.13125,568900000.0
2008-01-23 21:43:00,2.13125,2.13135,2.13065,2.13085,755100000.0
2008-01-23 21:44:00,2.13095,2.13115,2.13065,2.1308,709900000.0
2008-01-23 21:45:00,2.1308,2.13095,2.13075,2.13095,466300000.0
2008-01-23 21:46:00,2.13095,2.13105,2.13045,2.13065,881200000.0
2008-01-23 21:47:00,2.13065,2.13065,2.1299,2.1302,557400000.0
2008-01-23 21:48:00,2.1302,2.1302,2.12975,2.1301,372400000.0
2008-01-23 21:49:00,2.1301,2.1301,2.1297,2.13,354100000.0
2008-01-23 21:50:00,2.1299,2.1302,2.1299,2.1301,164000000.0
2008-01-23 21:51:00,2.1301,2.1301,2.1298,2.13005,304700000.0
2008-01-23 21:52:00,2.13005,2.1301,2.12935,2.12955,376400000.0
2008-01-23 21:53:00,2.12955,2.1298,2.1294,2.1296,315200000.0
2008-01-23 21:54:00,2.1296,2.1298,2.1293,2.1295,316800000.0
2008-01-23 21:55:00,2.1295,2.1295,2.12875,2.1289,241000000.0
2008-01-23 21:56:00,2.1289,2.12915,2.1288,2.12895,511600000.0
2008-01-23 21:57:00,2.1291,2.13,2.12885,2.12995,778600000.0
2008-01-23 21:58:00,2.12995,2.1301,2.12925,2.1296,779200000.0
2008-01-23 21:59:00,2.12965,2.1306,2.12955,2.1305,707700000.0
2008-01-23 22:00:00,2.1305,2.1309,2.1299,2.1304,665200000.0
2008-01-23 22:01:00,2.1304,2.13075,2.1301,2.13035,494000000.0
2008-01-23 22:02:00,2.13035,2.1307,2.1301,2.1305,478600000.0
2008-01-23 22:03:00,2.1302,2.1314,2.1299,2.13095,470900000.0
2008-01-23 22:04:00,2.13095,2.13145,2.13065,2.131,625000000.0
2008-01-23 22:05:00,2.131,2.1315,2.13065,2.1315,812100000.0
2008-01-23 22:06:00,2.1315,2.13155,2.131,2.13105,433100000.0
2008-01-23 22:07:00,2.13105,2.13155,2.131,2.1313,457100000.0
2008-01-23 22:08:00,2.1313,2.1319,2.13105,2.1319,549300000.0
2008-01-23 22:09:00,2.13185,2.1322,2.1313,2.1318,683000000.0
2008-01-23 22:10:00,2.1318,2.1318,2.1307,2.1307,778600000.0
2008-01-23 22:11:00,2.1307,2.13115,2.13045,2.1306,621600000.0
2008-01-23 22:12:00,2.1306,2.1312,2.1305,2.131,690500000.0
2008-01-23 22:13:00,2.131,2.1311,2.1306,2.1306,513600000.0
2008-01-23 22:14:00,2.1306,2.13085,2.1302,2.1308,460000000.0
2008-01-23 22:15:00,2.1308,2.1312,2.13065,2.1308,541300000.0
2008-01-23 22:16:00,2.1308,2.1308,2.12995,2.13035,412800000.0
2008-01-23 22:17:00,2.1304,2.1307,2.13025,2.13035,523900000.0
2008-01-23 22:18:00,2.13035,2.1305,2.13,2.13015,243500000.0
2008-01-23 22:19:00,2.13015,2.1307,2.13,2.13,258400000.0
2008-01-23 22:20:00,2.13,2.13005,2.1299,2.1299,364400000.0
2008-01-23 22:21:00,2.1299,2.1306,2.1299,2.1306,393400000.0
2008-01-23 22:22:00,2.1306,2.1315,2.1306,2.1315,396600000.0
2008-01-23 22:23:00,2.1315,2.1318,2.13095,2.13165,698600000.0
2008-01-23 22:24:00,2.1316,2.1319,2.13075,2.1312,655200000.0
2008-01-23 22:25:00,2.1312,2.13185,2.13105,2.1312,565600000.0
2008-01-23 22:26:00,2.13125,2.1316,2.13105,2.1316,428400000.0
2008-01-23 22:27:00,2.1316,2.132,2.1312,2.1318,495200000.0
2008-01-23 22:28:00,2.1318,2.13245,2.1317,2.1323,534700000.0
2008-01-23 22:29:00,2.1323,2.1324,2.1317,2.1317,512300000.0
2008-01-23 22:30:00,2.1317,2.1319,2.1314,2.13185,430400000.0
2008-01-23 22:31:00,2.13185,2.13245,2.13185,2.13245,422400000.0
2008-01-23 22:32:00,2.1324,2.1326,2.1319,2.1323,508800000.0
2008-01-23 22:33:00,2.1323,2.1326,2.13165,2.132,378900000.0
2008-01-23 22:34:00,2.132,2.1333,2.132,2.1332,446400000.0
2008-01-23 22:35:00,2.1332,2.13435,2.1331,2.1343,623200000.0
2008-01-23 22:36:00,2.13435,2.1346,2.13375,2.1346,400800000.0
2008-01-23 22:37:00,2.1346,2.1346,2.1333,2.1338,490500000.0
2008-01-23 22:38:00,2.1338,2.1344,2.1338,2.1341,480800000.0
2008-01-23 22:39:00,2.1341,2.1353,2.13375,2.13515,504800000.0
2008-01-23 22:40:00,2.13525,2.13525,2.13445,2.1352,458400000.0
2008-01-23 22:41:00,2.1352,2.1358,2.1349,2.1355,503000000.0
2008-01-23 22:42:00,2.13545,2.13555,2.1345,2.13455,684900000.0
2008-01-23 22:43:00,2.1345,2.1352,2.1342,2.1342,464000000.0
2008-01-23 22:44:00,2.1341,2.13435,2.133,2.1333,357600000.0
2008-01-23 22:45:00,2.1333,2.1336,2.133,2.1331,300000000.0
2008-01-23 22:46:00,2.1331,2.1331,2.13225,2.1328,251200000.0
2008-01-23 22:47:00,2.1328,2.1329,2.13225,2.1328,410400000.0
2008-01-23 22:48:00,2.1327,2.1327,2.13215,2.13215,462000000.0
2008-01-23 22:49:00,2.1322,2.1326,2.1318,2.1321,506000000.0
2008-01-23 22:50:00,2.1321,2.13305,2.13195,2.13305,391800000.0
2008-01-23 22:51:00,2.13315,2.1345,2.133,2.1344,419100000.0
2008-01-23 22:52:00,2.1344,2.1345,2.1341,2.13425,264100000.0
2008-01-23 22:53:00,2.13425,2.1346,2.134,2.13425,408700000.0
2008-01-23 22:54:00,2.13425,2.1355,2.1341,2.1341,339300000.0
2008-01-23 22:55:00,2.1342,2.1346,2.134,2.1342,573200000.0
2008-01-23 22:56:00,2.1342,2.1344,2.13355,2.1341,449400000.0
2008-01-23 22:57:00,2.13405,2.1342,2.13335,2.13385,356700000.0
2008-01-23 22:58:00,2.13385,2.1339,2.1326,2.13285,410300000.0
2008-01-23 22:59:00,2.1326,2.1334,2.1326,2.13275,379300000.0
2008-01-23 23:00:00,2.1329,2.1332,2.13255,2.13305,691500000.0
2008-01-23 23:01:00,2.1329,2.13405,2.1328,2.1339,512000000.0
2008-01-23 23:02:00,2.1339,2.1347,2.13365,2.1346,644600000.0
2008-01-23 23:03:00,2.13465,2.1348,2.13435,2.13465,300200000.0
2008-01-23 23:04:00,2.13465,2.13465,2.13415,2.13425,214400000.0
2008-01-23 23:05:00,2.1342,2.1345,2.134,2.13435,293900000.0
2008-01-23 23:06:00,2.13435,2.13435,2.13375,2.13405,355000000.0
2008-01-23 23:07:00,2.13405,2.13415,2.1337,2.13395,224100000.0
2008-01-23 23:08:00,2.13395,2.1347,2.1335,2.134,414900000.0
2008-01-23 23:09:00,2.134,2.1346,2.1337,2.13445,312700000.0
2008-01-23 23:10:00,2.13445,2.1346,2.13425,2.13435,205000000.0
2008-01-23 23:11:00,2.13435,2.13455,2.13425,2.1344,197200000.0
2008-01-23 23:12:00,2.1344,2.1346,2.13415,2.1345,208900000.0
2008-01-23 23:13:00,2.1345,2.13495,2.1342,2.1349,299900000.0
2008-01-23 23:14:00,2.1349,2.135,2.1347,2.1347,174200000.0
2008-01-23 23:15:00,2.1347,2.1348,2.1342,2.13465,302200000.0
2008-01-23 23:16:00,2.13465,2.13465,2.13375,2.13395,241700000.0
2008-01-23 23:17:00,2.134,2.1344,2.13395,2.13435,217100000.0
2008-01-23 23:18:00,2.13435,2.13435,2.1341,2.13415,148800000.0
2008-01-23 23:19:00,2.13415,2.1343,2.134,2.1343,136800000.0
2008-01-23 23:20:00,2.1343,2.1344,2.1342,2.13425,115200000.0
2008-01-23 23:21:00,2.13425,2.1346,2.1341,2.1343,275200000.0
2008-01-23 23:22:00,2.1343,2.13435,2.1341,2.13435,183200000.0
2008-01-23 23:23:00,2.13435,2.13475,2.1337,2.1338,284000000.0
2008-01-23 23:24:00,2.1338,2.13465,2.13375,2.1344,290600000.0
2008-01-23 23:25:00,2.1344,2.13445,2.1341,2.1343,235400000.0
2008-01-23 23:26:00,2.1343,2.1349,2.1343,2.1345,252900000.0
2008-01-23 23:27:00,2.1345,2.1348,2.1345,2.1348,192000000.0
2008-01-23 23:28:00,2.1348,2.1349,2.13475,2.1349,139400000.0
2008-01-23 23:29:00,2.1349,2.1349,2.1344,2.13465,471300000.0
2008-01-23 23:30:00,2.13465,2.13475,2.13435,2.13435,205600000.0
2008-01-23 23:31:00,2.13435,2.1348,2.1341,2.13465,280000000.0
2008-01-23 23:32:00,2.13465,2.13515,2.1345,2.135,255200000.0
2008-01-23 23:33:00,2.13495,2.13495,2.13465,2.13475,280300000.0
2008-01-23 23:34:00,2.13475,2.13485,2.1347,2.1348,105400000.0
2008-01-23 23:35:00,2.1348,2.13485,2.1347,2.13485,140800000.0
2008-01-23 23:36:00,2.13485,2.13535,2.13485,2.1352,381600000.0
2008-01-23 23:37:00,2.1352,2.1352,2.1345,2.1348,312700000.0
2008-01-23 23:38:00,2.1348,2.13485,2.1345,2.13485,179800000.0
2008-01-23 23:39:00,2.13485,2.1354,2.13485,2.1352,313400000.0
2008-01-23 23:40:00,2.1352,2.13565,2.1351,2.1356,318600000.0
2008-01-23 23:41:00,2.1356,2.1358,2.13545,2.1358,222400000.0
2008-01-23 23:42:00,2.1358,2.1358,2.13525,2.13565,336000000.0
2008-01-23 23:43:00,2.1356,2.1356,2.13485,2.13535,368800000.0
2008-01-23 23:44:00,2.13535,2.13605,2.13515,2.1353,327800000.0
2008-01-23 23:45:00,2.1353,2.1353,2.13495,2.1352,223900000.0
2008-01-23 23:46:00,2.1352,2.1353,2.1348,2.135,426500000.0
2008-01-23 23:47:00,2.135,2.1351,2.1349,2.135,246800000.0
2008-01-23 23:48:00,2.135,2.135,2.1349,2.135,67000000.0
2008-01-23 23:49:00,2.135,2.13505,2.1349,2.135,64600000.0
2008-01-23 23:50:00,2.135,2.1352,2.1349,2.135,234000000.0
2008-01-23 23:51:00,2.135,2.13565,2.135,2.13565,347400000.0
2008-01-23 23:52:00,2.13565,2.13605,2.1349,2.1351,463900000.0
2008-01-23 23:53:00,2.1351,2.13575,2.13475,2.13475,261600000.0
2008-01-23 23:54:00,2.1348,2.1356,2.13465,2.13515,296800000.0
2008-01-23 23:55:00,2.13515,2.13545,2.135,2.1353,366900000.0
2008-01-23 23:56:00,2.1354,2.13575,2.13495,2.13575,314500000.0
2008-01-23 23:57:00,2.1358,2.1359,2.13405,2.13405,248000000.0
2008-01-23 23:58:00,2.13405,2.1345,2.13355,2.13405,283500000.0
2008-01-23 23:59:00,2.13405,2.13405,2.1336,2.1338,107600000.0
2008-01-24 00:00:00,2.1337,2.1347,2.1337,2.1339,334400000.0
2008-01-24 00:01:00,2.134,2.1343,2.1335,2.1343,455000000.0
2008-01-24 00:02:00,2.1343,2.1347,2.1337,2.1342,296400000.0
2008-01-24 00:03:00,2.13405,2.1344,2.1338,2.134,328100000.0
2008-01-24 00:04:00,2.1341,2.1345,2.13375,2.1344,270800000.0
2008-01-24 00:05:00,2.1344,2.1347,2.13395,2.1345,311300000.0
2008-01-24 00:06:00,2.1345,2.1346,2.13405,2.1342,294000000.0
2008-01-24 00:07:00,2.1342,2.1344,2.13375,2.134,265800000.0
2008-01-24 00:08:00,2.134,2.1342,2.1329,2.1335,458000000.0
2008-01-24 00:09:00,2.1335,2.134,2.1327,2.13285,527800000.0
2008-01-24 00:10:00,2.13285,2.1333,2.13265,2.1327,373400000.0
2008-01-24 00:11:00,2.1327,2.1333,2.13235,2.1328,461800000.0
2008-01-24 00:12:00,2.1329,2.1332,2.1326,2.1329,271800000.0
2008-01-24 00:13:00,2.1329,2.1329,2.1326,2.1329,70200000.0
2008-01-24 00:14:00,2.1329,2.1329,2.1328,2.1328,68800000.0
2008-01-24 00:15:00,2.1328,2.1328,2.1326,2.1326,87400000.0
2008-01-24 00:16:00,2.1326,2.1331,2.1326,2.1328,136000000.0
2008-01-24 00:17:00,2.1328,2.1337,2.1328,2.1336,322100000.0
2008-01-24 00:18:00,2.1336,2.1338,2.13315,2.13375,238400000.0
2008-01-24 00:19:00,2.13375,2.134,2.13345,2.1336,74400000.0
2008-01-24 00:20:00,2.1336,2.1339,2.13355,2.13355,189000000.0
2008-01-24 00:21:00,2.1336,2.1339,2.133,2.13305,221500000.0
2008-01-24 00:22:00,2.1331,2.1333,2.133,2.1332,235900000.0
2008-01-24 00:23:00,2.1332,2.13325,2.1324,2.1324,269900000.0
2008-01-24 00:24:00,2.1324,2.13355,2.1322,2.1332,225300000.0
2008-01-24 00:25:00,2.13265,2.13325,2.13265,2.1329,146800000.0
2008-01-24 00:26:00,2.1329,2.13315,2.1329,2.13315,145600000.0
2008-01-24 00:27:00,2.13315,2.134,2.133,2.134,382500000.0
2008-01-24 00:28:00,2.134,2.134,2.1333,2.1333,140800000.0
2008-01-24 00:29:00,2.13305,2.13415,2.13305,2.13405,233000000.0
2008-01-24 00:30:00,2.13405,2.1344,2.13405,2.13425,63900000.0
2008-01-24 00:31:00,2.13425,2.1344,2.1339,2.134,129600000.0
2008-01-24 00:32:00,2.134,2.13455,2.134,2.13405,240000000.0
2008-01-24 00:33:00,2.13405,2.1342,2.1337,2.13415,120900000.0
2008-01-24 00:34:00,2.13415,2.1344,2.1339,2.13415,118200000.0
2008-01-24 00:35:00,2.13415,2.13435,2.1341,2.1343,129600000.0
2008-01-24 00:36:00,2.1343,2.1344,2.13405,2.13425,156000000.0
2008-01-24 00:37:00,2.13425,2.1347,2.1338,2.13455,232200000.0
2008-01-24 00:38:00,2.13385,2.13465,2.13385,2.1343,139500000.0
2008-01-24 00:39:00,2.1343,2.1343,2.1342,2.13425,114600000.0
2008-01-24 00:40:00,2.1343,2.1349,2.1343,2.1349,170100000.0
2008-01-24 00:41:00,2.1349,2.1349,2.1344,2.1345,202600000.0
2008-01-24 00:42:00,2.1344,2.1345,2.13375,2.13425,253300000.0
2008-01-24 00:43:00,2.13425,2.1345,2.13385,2.1344,266800000.0
2008-01-24 00:44:00,2.13385,2.1345,2.1338,2.13415,284700000.0
2008-01-24 00:45:00,2.13415,2.13435,2.1339,2.13435,208800000.0
2008-01-24 00:46:00,2.13435,2.1349,2.13435,2.13445,98200000.0
2008-01-24 00:47:00,2.13445,2.1345,2.1341,2.13425,261400000.0
2008-01-24 00:48:00,2.13425,2.1345,2.1339,2.1345,153400000.0
2008-01-24 00:49:00,2.1345,2.13555,2.1345,2.1346,158900000.0
2008-01-24 00:50:00,2.1346,2.1357,2.13455,2.135,172600000.0
2008-01-24 00:51:00,2.135,2.13525,2.13495,2.135,140600000.0
2008-01-24 00:52:00,2.13525,2.13525,2.1348,2.13495,160100000.0
2008-01-24 00:53:00,2.13495,2.13495,2.1342,2.13435,143000000.0
2008-01-24 00:54:00,2.13435,2.1347,2.1343,2.13435,98100000.0
2008-01-24 00:55:00,2.13435,2.13435,2.13405,2.1341,22500000.0
2008-01-24 00:56:00,2.1341,2.1343,2.13395,2.13395,131700000.0
2008-01-24 00:57:00,2.1343,2.1345,2.1338,2.1342,148300000.0
2008-01-24 00:58:00,2.1342,2.13455,2.1342,2.13435,85900000.0
2008-01-24 00:59:00,2.13435,2.13435,2.13435,2.13435,67200000.0
2008-01-24 01:00:00,2.13435,2.13435,2.13395,2.13435,167200000.0
2008-01-24 01:01:00,2.13435,2.13445,2.13415,2.13435,139200000.0
2008-01-24 01:02:00,2.13435,2.13435,2.134,2.1342,215100000.0
2008-01-24 01:03:00,2.13415,2.1342,2.13415,2.1342,64800000.0
2008-01-24 01:04:00,2.1342,2.1349,2.1342,2.1348,148500000.0
2008-01-24 01:05:00,2.1348,2.1356,2.13465,2.1349,200600000.0
2008-01-24 01:06:00,2.13515,2.13515,2.13435,2.135,246300000.0
2008-01-24 01:07:00,2.135,2.1351,2.1346,2.1349,162400000.0
2008-01-24 01:08:00,2.135,2.135,2.1344,2.1347,231800000.0
2008-01-24 01:09:00,2.1347,2.13545,2.1346,2.13535,208500000.0
2008-01-24 01:10:00,2.13535,2.1355,2.13495,2.13535,184800000.0
2008-01-24 01:11:00,2.13535,2.13575,2.13495,2.13555,388600000.0
2008-01-24 01:12:00,2.13555,2.13605,2.1354,2.136,206500000.0
2008-01-24 01:13:00,2.136,2.1363,2.1357,2.1359,405200000.0
2008-01-24 01:14:00,2.1359,2.13695,2.1359,2.1362,307300000.0
2008-01-24 01:15:00,2.1362,2.1366,2.1362,2.13655,71300000.0
2008-01-24 01:16:00,2.13655,2.1369,2.1365,2.13675,204400000.0
2008-01-24 01:17:00,2.13675,2.13695,2.1365,2.1366,238900000.0
2008-01-24 01:18:00,2.1366,2.137,2.13565,2.1369,290300000.0
2008-01-24 01:19:00,2.1369,2.1369,2.1364,2.1367,189600000.0
2008-01-24 01:20:00,2.1367,2.13685,2.1366,2.13665,119100000.0
2008-01-24 01:21:00,2.13665,2.1372,2.13665,2.13705,182600000.0
2008-01-24 01:22:00,2.1371,2.13735,2.1365,2.1368,304300000.0
2008-01-24 01:23:00,2.1368,2.1371,2.1367,2.1369,120300000.0
2008-01-24 01:24:00,2.1369,2.1369,2.13675,2.1369,122400000.0
2008-01-24 01:25:00,2.1369,2.1373,2.1366,2.1367,337000000.0
2008-01-24 01:26:00,2.1366,2.13715,2.1358,2.1362,407000000.0
2008-01-24 01:27:00,2.1362,2.13695,2.1362,2.13665,317900000.0
2008-01-24 01:28:00,2.1366,2.13675,2.13625,2.1365,197400000.0
2008-01-24 01:29:00,2.1365,2.1367,2.1359,2.1361,128500000.0
2008-01-24 01:30:00,2.1361,2.1363,2.136,2.1363,239700000.0
2008-01-24 01:31:00,2.1363,2.1364,2.1357,2.1358,332500000.0
2008-01-24 01:32:00,2.1358,2.13635,2.13555,2.1361,524200000.0
2008-01-24 01:33:00,2.1361,2.1364,2.1358,2.1362,368500000.0
2008-01-24 01:34:00,2.1362,2.1364,2.1355,2.1357,194400000.0
2008-01-24 01:35:00,2.1357,2.13635,2.1356,2.1361,322000000.0
2008-01-24 01:36:00,2.1361,2.13675,2.1361,2.1366,256500000.0
2008-01-24 01:37:00,2.1366,2.1373,2.1363,2.1369,314900000.0
2008-01-24 01:38:00,2.1369,2.1373,2.1369,2.13725,177600000.0
2008-01-24 01:39:00,2.13725,2.13725,2.13705,2.13705,134400000.0
2008-01-24 01:40:00,2.13705,2.1374,2.13705,2.13715,211100000.0
2008-01-24 01:41:00,2.13715,2.13725,2.1371,2.13715,114400000.0
2008-01-24 01:42:00,2.13715,2.13725,2.1364,2.1366,272800000.0
2008-01-24 01:43:00,2.13665,2.13665,2.1364,2.13645,183400000.0
2008-01-24 01:44:00,2.1365,2.1366,2.13645,2.1366,110900000.0
2008-01-24 01:45:00,2.1366,2.1366,2.1362,2.13655,138500000.0
2008-01-24 01:46:00,2.13655,2.13655,2.13655,2.13655,45600000.0
2008-01-24 01:47:00,2.13655,2.1366,2.1362,2.1363,244000000.0
2008-01-24 01:48:00,2.1363,2.1365,2.1356,2.136,339900000.0
2008-01-24 01:49:00,2.136,2.1362,2.13595,2.1362,186400000.0
2008-01-24 01:50:00,2.1362,2.1365,2.1361,2.1364,128800000.0
2008-01-24 01:51:00,2.1363,2.1364,2.1359,2.136,235100000.0
2008-01-24 01:52:00,2.13595,2.1361,2.1353,2.13575,273300000.0
2008-01-24 01:53:00,2.13575,2.13575,2.1345,2.1348,278400000.0
2008-01-24 01:54:00,2.1348,2.1359,2.1347,2.1358,233700000.0
2008-01-24 01:55:00,2.13585,2.13695,2.13555,2.13595,481500000.0
2008-01-24 01:56:00,2.13595,2.136,2.1358,2.1358,180000000.0
2008-01-24 01:57:00,2.1358,2.13595,2.13545,2.13595,230000000.0
2008-01-24 01:58:00,2.13595,2.13645,2.1358,2.13615,272800000.0
2008-01-24 01:59:00,2.13615,2.13615,2.1361,2.13615,160800000.0
2008-01-24 02:00:00,2.1362,2.1366,2.1359,2.1366,281200000.0
2008-01-24 02:01:00,2.13655,2.13705,2.13625,2.13705,187600000.0
2008-01-24 02:02:00,2.1374,2.138,2.13715,2.1376,324700000.0
2008-01-24 02:03:00,2.1376,2.1376,2.1375,2.1375,207200000.0
2008-01-24 02:04:00,2.1375,2.1375,2.1372,2.13735,183800000.0
2008-01-24 02:05:00,2.13735,2.13735,2.13715,2.13725,193300000.0
2008-01-24 02:06:00,2.13725,2.13745,2.137,2.13715,252000000.0
2008-01-24 02:07:00,2.13715,2.1372,2.1366,2.13675,360800000.0
2008-01-24 02:08:00,2.13675,2.1371,2.13635,2.1366,294400000.0
2008-01-24 02:09:00,2.13665,2.1373,2.1366,2.13725,197600000.0
2008-01-24 02:10:00,2.137,2.1371,2.1367,2.1367,160100000.0
2008-01-24 02:11:00,2.1367,2.13795,2.13655,2.1375,343400000.0
2008-01-24 02:12:00,2.13745,2.13765,2.1372,2.1372,296800000.0
2008-01-24 02:13:00,2.1372,2.1372,2.1368,2.1372,218600000.0
2008-01-24 02:14:00,2.1372,2.1374,2.13685,2.1374,249800000.0
2008-01-24 02:15:00,2.1374,2.1374,2.13715,2.1374,156000000.0
2008-01-24 02:16:00,2.1374,2.1374,2.1369,2.13705,139500000.0
2008-01-24 02:17:00,2.13705,2.1373,2.13665,2.1373,167200000.0
2008-01-24 02:18:00,2.1373,2.1378,2.13705,2.1374,376000000.0
2008-01-24 02:19:00,2.1374,2.1374,2.1368,2.137,209000000.0
2008-01-24 02:20:00,2.137,2.13775,2.1369,2.13725,270500000.0
2008-01-24 02:21:00,2.13725,2.1379,2.13725,2.13765,297700000.0
2008-01-24 02:22:00,2.13765,2.1379,2.1375,2.1376,166400000.0
2008-01-24 02:23:00,2.1376,2.1376,2.1373,2.1375,158400000.0
2008-01-24 02:24:00,2.1375,2.1378,2.13735,2.1378,73600000.0
2008-01-24 02:25:00,2.1378,2.1378,2.1373,2.1376,196300000.0
2008-01-24 02:26:00,2.1376,2.1377,2.1372,2.1373,339300000.0
2008-01-24 02:27:00,2.1373,2.1373,2.1369,2.13695,249700000.0
2008-01-24 02:28:00,2.1372,2.1373,2.1367,2.1373,166500000.0
2008-01-24 02:29:00,2.1373,2.1374,2.1372,2.1374,274000000.0
2008-01-24 02:30:00,2.1374,2.1374,2.13725,2.1373,179100000.0
2008-01-24 02:31:00,2.1374,2.1376,2.1373,2.1376,164000000.0
2008-01-24 02:32:00,2.1376,2.1377,2.1373,2.1374,141500000.0
2008-01-24 02:33:00,2.1374,2.1377,2.13715,2.13755,112300000.0
2008-01-24 02:34:00,2.13755,2.1378,2.13725,2.13725,153500000.0
2008-01-24 02:35:00,2.13725,2.1376,2.1372,2.13725,183900000.0
2008-01-24 02:36:00,2.13725,2.1376,2.1372,2.13745,150800000.0
2008-01-24 02:37:00,2.13745,2.13775,2.1372,2.13775,271000000.0
2008-01-24 02:38:00,2.13775,2.13775,2.13695,2.137,334700000.0
2008-01-24 02:39:00,2.13705,2.1373,2.137,2.1372,196500000.0
2008-01-24 02:40:00,2.13725,2.1373,2.13715,2.13715,79400000.0
2008-01-24 02:41:00,2.13715,2.1376,2.1369,2.1372,133300000.0
2008-01-24 02:42:00,2.1372,2.1375,2.1371,2.1371,157100000.0
2008-01-24 02:43:00,2.1371,2.1373,2.1369,2.1369,212300000.0
2008-01-24 02:44:00,2.1369,2.1373,2.1368,2.1368,189600000.0
2008-01-24 02:45:00,2.1368,2.13705,2.1368,2.13695,221400000.0
2008-01-24 02:46:00,2.1368,2.13755,2.1364,2.13705,418100000.0
2008-01-24 02:47:00,2.1364,2.13785,2.1364,2.1374,361700000.0
2008-01-24 02:48:00,2.13675,2.13775,2.13625,2.1369,487200000.0
2008-01-24 02:49:00,2.1369,2.137,2.13685,2.1369,178800000.0
2008-01-24 02:50:00,2.1369,2.1371,2.13615,2.1362,303200000.0
2008-01-24 02:51:00,2.1362,2.1367,2.1362,2.1366,321600000.0
2008-01-24 02:52:00,2.13665,2.1368,2.1363,2.1368,188700000.0
2008-01-24 02:53:00,2.13655,2.13655,2.13575,2.1359,413600000.0
2008-01-24 02:54:00,2.1359,2.1361,2.13555,2.1361,254700000.0
2008-01-24 02:55:00,2.1361,2.1363,2.1354,2.1359,336200000.0
2008-01-24 02:56:00,2.1358,2.136,2.13505,2.1356,419700000.0
2008-01-24 02:57:00,2.1356,2.1356,2.1347,2.1351,227100000.0
2008-01-24 02:58:00,2.1351,2.1357,2.13475,2.1352,449600000.0
2008-01-24 02:59:00,2.1352,2.1368,2.13505,2.13585,500000000.0
2008-01-24 03:00:00,2.13585,2.13685,2.13585,2.1363,398400000.0
2008-01-24 03:01:00,2.13635,2.1364,2.136,2.1361,395200000.0
2008-01-24 03:02:00,2.1364,2.1368,2.1361,2.1367,341400000.0
2008-01-24 03:03:00,2.1367,2.1369,2.1359,2.1361,504700000.0
2008-01-24 03:04:00,2.1361,2.1361,2.1358,2.13595,240800000.0
2008-01-24 03:05:00,2.13595,2.136,2.13565,2.1359,201400000.0
2008-01-24 03:06:00,2.1359,2.1359,2.13445,2.1353,478600000.0
2008-01-24 03:07:00,2.1353,2.1353,2.1348,2.1353,326200000.0
2008-01-24 03:08:00,2.1353,2.1359,2.13525,2.1359,189600000.0
2008-01-24 03:09:00,2.1359,2.136,2.1352,2.13555,184400000.0
2008-01-24 03:10:00,2.13555,2.13595,2.13535,2.1359,316600000.0
2008-01-24 03:11:00,2.1358,2.1359,2.1355,2.13565,172500000.0
2008-01-24 03:12:00,2.13565,2.1358,2.1356,2.1358,133600000.0
2008-01-24 03:13:00,2.1358,2.1358,2.13565,2.1357,132900000.0
2008-01-24 03:14:00,2.1357,2.1357,2.13565,2.1357,136000000.0
2008-01-24 03:15:00,2.1357,2.1359,2.1357,2.1357,536000000.0
2008-01-24 03:16:00,2.1357,2.1357,2.1356,2.1357,451200000.0
2008-01-24 03:17:00,2.1357,2.136,2.1355,2.1357,314300000.0
2008-01-24 03:18:00,2.1357,2.1359,2.1353,2.1353,299500000.0
2008-01-24 03:19:00,2.1355,2.1356,2.1352,2.13555,343200000.0
2008-01-24 03:20:00,2.13555,2.13555,2.135,2.135,301200000.0
2008-01-24 03:21:00,2.135,2.1355,2.13455,2.135,405900000.0
2008-01-24 03:22:00,2.135,2.135,2.1346,2.1347,156200000.0
2008-01-24 03:23:00,2.1347,2.1353,2.1347,2.1351,160800000.0
2008-01-24 03:24:00,2.1351,2.1355,2.13495,2.13535,152000000.0
2008-01-24 03:25:00,2.13535,2.1355,2.13535,2.1355,108000000.0
2008-01-24 03:26:00,2.1355,2.1359,2.1352,2.1356,147200000.0
2008-01-24 03:27:00,2.1356,2.1357,2.13515,2.13535,159600000.0
2008-01-24 03:28:00,2.13535,2.13535,2.1349,2.1349,119400000.0
2008-01-24 03:29:00,2.1349,2.13505,2.1349,2.13495,87500000.0
2008-01-24 03:30:00,2.13495,2.13505,2.13465,2.13465,116200000.0
2008-01-24 03:31:00,2.13465,2.13485,2.1346,2.13465,86300000.0
2008-01-24 03:32:00,2.1346,2.13465,2.13425,2.1346,107900000.0
2008-01-24 03:33:00,2.1346,2.13485,2.13455,2.13455,118200000.0
2008-01-24 03:34:00,2.13455,2.13465,2.13415,2.13455,122400000.0
2008-01-24 03:35:00,2.13455,2.13465,2.1343,2.13435,138800000.0
2008-01-24 03:36:00,2.1343,2.1344,2.1342,2.1344,80700000.0
2008-01-24 03:37:00,2.1344,2.13445,2.13285,2.1332,355600000.0
2008-01-24 03:38:00,2.1332,2.13335,2.13255,2.13265,207700000.0
2008-01-24 03:39:00,2.13265,2.13295,2.13205,2.13225,236400000.0
2008-01-24 03:40:00,2.13225,2.13245,2.13155,2.13185,281500000.0
2008-01-24 03:41:00,2.13175,2.13175,2.13105,2.13105,238300000.0
2008-01-24 03:42:00,2.13105,2.13135,2.13055,2.13085,354400000.0
2008-01-24 03:43:00,2.13085,2.13185,2.13085,2.1313,213400000.0
2008-01-24 03:44:00,2.13135,2.13145,2.13095,2.13125,293300000.0
2008-01-24 03:45:00,2.13125,2.13145,2.13125,2.1313,253800000.0
2008-01-24 03:46:00,2.1313,2.1313,2.13025,2.1309,264600000.0
2008-01-24 03:47:00,2.13085,2.13095,2.13065,2.13085,235200000.0
2008-01-24 03:48:00,2.13085,2.13145,2.13085,2.13105,225800000.0
2008-01-24 03:49:00,2.13105,2.13125,2.13075,2.13105,332300000.0
2008-01-24 03:50:00,2.13105,2.1311,2.13075,2.1308,263900000.0
2008-01-24 03:51:00,2.1308,2.1308,2.13025,2.1308,306400000.0
2008-01-24 03:52:00,2.1308,2.13095,2.13035,2.13095,266400000.0
2008-01-24 03:53:00,2.13095,2.13145,2.13,2.13125,465400000.0
2008-01-24 03:54:00,2.13125,2.13135,2.13115,2.13135,190600000.0
2008-01-24 03:55:00,2.13125,2.13155,2.13125,2.13135,302600000.0
2008-01-24 03:56:00,2.13135,2.13155,2.13125,2.13135,254800000.0
2008-01-24 03:57:00,2.13135,2.13135,2.13105,2.13105,285600000.0
2008-01-24 03:58:00,2.13105,2.13155,2.13075,2.13115,438500000.0
2008-01-24 03:59:00,2.13115,2.13145,2.13105,2.13145,310700000.0
2008-01-24 04:00:00,2.13145,2.13205,2.1314,2.1317,159200000.0
2008-01-24 04:01:00,2.1317,2.13205,2.1314,2.13165,186700000.0
2008-01-24 04:02:00,2.13165,2.13165,2.13125,2.13145,123700000.0
2008-01-24 04:03:00,2.13135,2.13185,2.13085,2.13135,421800000.0
2008-01-24 04:04:00,2.13135,2.13135,2.12995,2.13015,384400000.0
2008-01-24 04:05:00,2.13025,2.13045,2.1302,2.13025,153600000.0
2008-01-24 04:06:00,2.13025,2.13025,2.12985,2.13005,209400000.0
2008-01-24 04:07:00,2.12995,2.13015,2.12985,2.13005,361500000.0
2008-01-24 04:08:00,2.13005,2.13025,2.1298,2.1298,145200000.0
2008-01-24 04:09:00,2.1298,2.1298,2.12865,2.12935,249700000.0
2008-01-24 04:10:00,2.12935,2.12945,2.12865,2.12875,320300000.0
2008-01-24 04:11:00,2.12875,2.12885,2.1284,2.12845,361700000.0
2008-01-24 04:12:00,2.1284,2.12865,2.1283,2.12855,213700000.0
2008-01-24 04:13:00,2.12855,2.12865,2.12805,2.12825,248800000.0
2008-01-24 04:14:00,2.12825,2.12845,2.12815,2.12845,115600000.0
2008-01-24 04:15:00,2.12845,2.12875,2.12845,2.12855,155500000.0
2008-01-24 04:16:00,2.12855,2.12855,2.12845,2.1285,76600000.0
2008-01-24 04:17:00,2.12855,2.12855,2.1274,2.12745,339600000.0
2008-01-24 04:18:00,2.12745,2.12795,2.12745,2.12785,106400000.0
2008-01-24 04:19:00,2.12785,2.12795,2.12775,2.12785,131200000.0
2008-01-24 04:20:00,2.12785,2.12795,2.12745,2.12745,120600000.0
2008-01-24 04:21:00,2.12745,2.12755,2.12735,2.12735,101000000.0
2008-01-24 04:22:00,2.12735,2.1276,2.1273,2.12735,90400000.0
2008-01-24 04:23:00,2.12735,2.12745,2.12675,2.1269,128600000.0
2008-01-24 04:24:00,2.12665,2.12735,2.12605,2.12645,394100000.0
2008-01-24 04:25:00,2.12645,2.12645,2.1259,2.12615,264000000.0
2008-01-24 04:26:00,2.12615,2.1262,2.12575,2.12605,224200000.0
2008-01-24 04:27:00,2.12605,2.12615,2.12585,2.12585,260800000.0
2008-01-24 04:28:00,2.12595,2.12595,2.12555,2.1256,234100000.0
2008-01-24 04:29:00,2.1256,2.1256,2.12415,2.12495,530600000.0
2008-01-24 04:30:00,2.12495,2.12515,2.12435,2.12495,351400000.0
2008-01-24 04:31:00,2.12495,2.12495,2.12435,2.12435,398500000.0
2008-01-24 04:32:00,2.12455,2.12485,2.1244,2.12475,308400000.0
2008-01-24 04:33:00,2.12475,2.12475,2.12365,2.12385,219600000.0
2008-01-24 04:34:00,2.12385,2.12485,2.12335,2.12425,524500000.0
2008-01-24 04:35:00,2.12425,2.12465,2.12365,2.12425,411700000.0
2008-01-24 04:36:00,2.12425,2.12495,2.12415,2.12465,359300000.0
2008-01-24 04:37:00,2.12465,2.12535,2.12465,2.12535,232100000.0
2008-01-24 04:38:00,2.12535,2.12575,2.12525,2.12575,252900000.0
2008-01-24 04:39:00,2.12575,2.12615,2.12565,2.12595,245200000.0
2008-01-24 04:40:00,2.12605,2.12655,2.12565,2.12645,128500000.0
2008-01-24 04:41:00,2.12645,2.12685,2.12625,2.1265,156200000.0
2008-01-24 04:42:00,2.1265,2.12685,2.12615,2.12665,240300000.0
2008-01-24 04:43:00,2.12665,2.12695,2.12605,2.12615,200100000.0
2008-01-24 04:44:00,2.12615,2.12705,2.12605,2.12675,269600000.0
2008-01-24 04:45:00,2.12675,2.12675,2.12635,2.12645,249900000.0
2008-01-24 04:46:00,2.12645,2.12705,2.12645,2.12685,230300000.0
2008-01-24 04:47:00,2.12685,2.12695,2.12645,2.12655,258000000.0
2008-01-24 04:48:00,2.12655,2.12735,2.12655,2.12735,209600000.0
2008-01-24 04:49:00,2.12735,2.12795,2.12725,2.12795,157600000.0
2008-01-24 04:50:00,2.12795,2.12835,2.12795,2.12815,220900000.0
2008-01-24 04:51:00,2.12835,2.12835,2.12795,2.12815,188900000.0
2008-01-24 04:52:00,2.12815,2.12855,2.1279,2.1279,181000000.0
2008-01-24 04:53:00,2.1279,2.12835,2.1279,2.12835,180700000.0
2008-01-24 04:54:00,2.12835,2.12835,2.12825,2.12835,210400000.0
2008-01-24 04:55:00,2.12835,2.12845,2.12795,2.128,279100000.0
2008-01-24 04:56:00,2.128,2.12825,2.12795,2.12815,122400000.0
2008-01-24 04:57:00,2.12815,2.12855,2.12795,2.12825,249600000.0
2008-01-24 04:58:00,2.12825,2.12855,2.12825,2.12845,425800000.0
2008-01-24 04:59:00,2.12845,2.12875,2.1281,2.1281,307800000.0
2008-01-24 05:00:00,2.1281,2.12835,2.12785,2.12805,124700000.0
2008-01-24 05:01:00,2.12805,2.12805,2.1278,2.1278,76800000.0
2008-01-24 05:02:00,2.1278,2.1278,2.12735,2.1278,64700000.0
2008-01-24 05:03:00,2.1278,2.1278,2.1278,2.1278,46400000.0
2008-01-24 05:04:00,2.1278,2.1278,2.1278,2.1278,44000000.0
2008-01-24 05:05:00,2.1278,2.1278,2.1278,2.1278,34400000.0
2008-01-24 05:06:00,2.1278,2.1278,2.12695,2.1278,42100000.0
2008-01-24 05:07:00,2.1278,2.1278,2.12665,2.12665,210100000.0
2008-01-24 05:08:00,2.12665,2.12725,2.12665,2.12725,78200000.0
2008-01-24 05:09:00,2.12725,2.12745,2.12725,2.12735,35700000.0
2008-01-24 05:10:00,2.12725,2.12755,2.12715,2.12735,72600000.0
2008-01-24 05:11:00,2.12725,2.12755,2.12715,2.12755,163000000.0
2008-01-24 05:12:00,2.12755,2.12765,2.12735,2.12765,101300000.0
2008-01-24 05:13:00,2.12765,2.12785,2.1273,2.12735,109900000.0
2008-01-24 05:14:00,2.12745,2.12765,2.12715,2.12725,84400000.0
2008-01-24 05:15:00,2.12725,2.12725,2.12705,2.12705,29000000.0
2008-01-24 05:16:00,2.1268,2.12735,2.1268,2.12725,85500000.0
2008-01-24 05:17:00,2.12725,2.12775,2.12725,2.12735,105900000.0
2008-01-24 05:18:00,2.12735,2.1274,2.127,2.12705,182200000.0
2008-01-24 05:19:00,2.12705,2.12705,2.12665,2.1268,119300000.0
2008-01-24 05:20:00,2.1268,2.12725,2.12645,2.12685,217300000.0
2008-01-24 05:21:00,2.12695,2.127,2.12655,2.1267,136300000.0
2008-01-24 05:22:00,2.1267,2.1268,2.12655,2.12675,223600000.0
2008-01-24 05:23:00,2.12675,2.12685,2.1265,2.12685,66000000.0
2008-01-24 05:24:00,2.12685,2.12715,2.12675,2.12715,88200000.0
2008-01-24 05:25:00,2.12715,2.12715,2.12695,2.12715,104200000.0
2008-01-24 05:26:00,2.12715,2.12745,2.12715,2.12745,110500000.0
2008-01-24 05:27:00,2.12745,2.12745,2.12715,2.12715,72300000.0
2008-01-24 05:28:00,2.12715,2.12785,2.12705,2.12785,182800000.0
2008-01-24 05:29:00,2.12785,2.12805,2.12735,2.12735,129400000.0
2008-01-24 05:30:00,2.12735,2.12755,2.1273,2.12745,90000000.0
2008-01-24 05:31:00,2.12745,2.12755,2.1273,2.12745,175700000.0
2008-01-24 05:32:00,2.12745,2.1276,2.12735,2.1276,147000000.0
2008-01-24 05:33:00,2.1276,2.12785,2.1275,2.12765,189300000.0
2008-01-24 05:34:00,2.12765,2.128,2.12755,2.1277,345100000.0
2008-01-24 05:35:00,2.1277,2.12795,2.12755,2.12795,127300000.0
2008-01-24 05:36:00,2.12805,2.12815,2.12785,2.12815,54500000.0
2008-01-24 05:37:00,2.12815,2.12875,2.12805,2.1287,88900000.0
2008-01-24 05:38:00,2.12875,2.12875,2.12825,2.12865,333500000.0
2008-01-24 05:39:00,2.12855,2.12875,2.12825,2.12835,70700000.0
2008-01-24 05:40:00,2.12835,2.12855,2.12835,2.1284,53800000.0
2008-01-24 05:41:00,2.1284,2.1286,2.1284,2.12855,19000000.0
2008-01-24 05:42:00,2.12855,2.12875,2.12855,2.12875,60800000.0
2008-01-24 05:43:00,2.12875,2.1288,2.12865,2.12875,38200000.0
2008-01-24 05:44:00,2.12875,2.12885,2.1287,2.12875,52500000.0
2008-01-24 05:45:00,2.12875,2.12885,2.1287,2.12875,139300000.0
2008-01-24 05:46:00,2.12885,2.1289,2.1284,2.1284,121000000.0
2008-01-24 05:47:00,2.12845,2.12875,2.1284,2.12875,89700000.0
2008-01-24 05:48:00,2.12875,2.12925,2.12875,2.1289,231500000.0
2008-01-24 05:49:00,2.1289,2.12935,2.12885,2.12925,159100000.0
2008-01-24 05:50:00,2.12925,2.12945,2.12905,2.12945,121800000.0
2008-01-24 05:51:00,2.12945,2.12945,2.12925,2.12925,101300000.0
2008-01-24 05:52:00,2.12925,2.12925,2.12905,2.12905,259300000.0
2008-01-24 05:53:00,2.12905,2.12925,2.12905,2.12915,172800000.0
2008-01-24 05:54:00,2.12915,2.12995,2.12915,2.12985,115000000.0
2008-01-24 05:55:00,2.12995,2.12995,2.12895,2.12895,144400000.0
2008-01-24 05:56:00,2.12895,2.12925,2.12855,2.1288,224000000.0
2008-01-24 05:57:00,2.1288,2.1288,2.12715,2.128,317100000.0
2008-01-24 05:58:00,2.12795,2.12845,2.12775,2.12845,234900000.0
2008-01-24 05:59:00,2.12845,2.12865,2.12845,2.1286,124000000.0
2008-01-24 06:00:00,2.1286,2.12885,2.12845,2.1288,160100000.0
2008-01-24 06:01:00,2.1288,2.12885,2.1286,2.12875,120000000.0
2008-01-24 06:02:00,2.12875,2.12875,2.12845,2.12865,183200000.0
2008-01-24 06:03:00,2.12865,2.12875,2.12855,2.12875,160800000.0
2008-01-24 06:04:00,2.12875,2.12875,2.1287,2.12875,122400000.0
2008-01-24 06:05:00,2.12875,2.12895,2.12865,2.12865,155000000.0
2008-01-24 06:06:00,2.12875,2.12925,2.12865,2.1292,128200000.0
2008-01-24 06:07:00,2.1292,2.1293,2.1287,2.12895,226400000.0
2008-01-24 06:08:00,2.12885,2.12905,2.12865,2.12905,127100000.0
2008-01-24 06:09:00,2.12905,2.12915,2.12905,2.12915,107500000.0
2008-01-24 06:10:00,2.129,2.12965,2.129,2.1294,293400000.0
2008-01-24 06:11:00,2.1293,2.12955,2.1292,2.1292,342200000.0
2008-01-24 06:12:00,2.12925,2.12935,2.12895,2.12915,187300000.0
2008-01-24 06:13:00,2.12925,2.12935,2.12915,2.12915,57500000.0
2008-01-24 06:14:00,2.12915,2.12925,2.12905,2.1292,46800000.0
2008-01-24 06:15:00,2.12925,2.12925,2.1291,2.1292,80300000.0
2008-01-24 06:16:00,2.12925,2.1293,2.1291,2.12925,43300000.0
2008-01-24 06:17:00,2.12925,2.12925,2.1292,2.12925,27600000.0
2008-01-24 06:18:00,2.12925,2.12935,2.12905,2.12935,91600000.0
2008-01-24 06:19:00,2.12935,2.12935,2.1292,2.12935,27400000.0
2008-01-24 06:20:00,2.12935,2.12975,2.12935,2.12965,163200000.0
2008-01-24 06:21:00,2.12965,2.12985,2.12955,2.1298,487200000.0
2008-01-24 06:22:00,2.1298,2.13015,2.1298,2.12995,162500000.0
2008-01-24 06:23:00,2.12995,2.12995,2.12975,2.12995,86200000.0
2008-01-24 06:24:00,2.12995,2.13005,2.1298,2.12995,77500000.0
2008-01-24 06:25:00,2.12995,2.12995,2.12985,2.12985,32900000.0
2008-01-24 06:26:00,2.1298,2.12985,2.1294,2.12945,271200000.0
2008-01-24 06:27:00,2.12945,2.13025,2.12925,2.1294,345900000.0
2008-01-24 06:28:00,2.12925,2.12945,2.12905,2.12945,223900000.0
2008-01-24 06:29:00,2.12945,2.13035,2.12945,2.13025,162100000.0
2008-01-24 06:30:00,2.13025,2.13035,2.12995,2.12995,64700000.0
2008-01-24 06:31:00,2.12995,2.13015,2.12995,2.13005,57000000.0
2008-01-24 06:32:00,2.13005,2.13055,2.13005,2.13035,276100000.0
2008-01-24 06:33:00,2.13035,2.13145,2.13015,2.13045,337900000.0
2008-01-24 06:34:00,2.13065,2.13095,2.13035,2.13095,195000000.0
2008-01-24 06:35:00,2.13095,2.13105,2.1305,2.13075,221600000.0
2008-01-24 06:36:00,2.13075,2.13075,2.13,2.1302,327300000.0
2008-01-24 06:37:00,2.1302,2.1306,2.1301,2.1304,263600000.0
2008-01-24 06:38:00,2.1304,2.1304,2.1301,2.13015,129500000.0
2008-01-24 06:39:00,2.1304,2.1305,2.12995,2.13015,143900000.0
2008-01-24 06:40:00,2.13015,2.1304,2.1301,2.1304,35900000.0
2008-01-24 06:41:00,2.13025,2.13075,2.13025,2.13075,141700000.0
2008-01-24 06:42:00,2.13075,2.13075,2.1304,2.13045,240400000.0
2008-01-24 06:43:00,2.13045,2.13065,2.1304,2.1305,200600000.0
2008-01-24 06:44:00,2.1305,2.13075,2.1304,2.1304,169700000.0
2008-01-24 06:45:00,2.1304,2.13095,2.1304,2.13095,127600000.0
2008-01-24 06:46:00,2.13085,2.13085,2.13045,2.13055,182000000.0
2008-01-24 06:47:00,2.1304,2.13055,2.1304,2.13045,137000000.0
2008-01-24 06:48:00,2.13045,2.13075,2.13035,2.13045,152900000.0
2008-01-24 06:49:00,2.13045,2.13145,2.13035,2.13065,235300000.0
2008-01-24 06:50:00,2.13065,2.1308,2.13055,2.1308,100800000.0
2008-01-24 06:51:00,2.13055,2.1308,2.13055,2.13075,93600000.0
2008-01-24 06:52:00,2.13075,2.1309,2.13065,2.13075,150600000.0
2008-01-24 06:53:00,2.13075,2.13155,2.1307,2.13085,251600000.0
2008-01-24 06:54:00,2.13085,2.13105,2.1307,2.13105,121100000.0
2008-01-24 06:55:00,2.13105,2.13145,2.13075,2.13145,170800000.0
2008-01-24 06:56:00,2.13145,2.13195,2.1313,2.13195,180100000.0
2008-01-24 06:57:00,2.13195,2.1321,2.1312,2.1321,224900000.0
2008-01-24 06:58:00,2.13215,2.1322,2.1321,2.1322,104200000.0
2008-01-24 06:59:00,2.1322,2.13235,2.13185,2.13205,259400000.0
2008-01-24 07:00:00,2.13195,2.13225,2.13195,2.13225,118800000.0
2008-01-24 07:01:00,2.13225,2.13225,2.13205,2.13205,150600000.0
2008-01-24 07:02:00,2.13205,2.13215,2.13115,2.13125,331200000.0
2008-01-24 07:03:00,2.13135,2.13135,2.13115,2.13115,146000000.0
2008-01-24 07:04:00,2.13115,2.13135,2.13055,2.13055,293700000.0
2008-01-24 07:05:00,2.13055,2.131,2.1305,2.131,358800000.0
2008-01-24 07:06:00,2.131,2.131,2.13065,2.13095,229000000.0
2008-01-24 07:07:00,2.13095,2.13095,2.13055,2.1308,299100001.0
2008-01-24 07:08:00,2.1308,2.13135,2.1308,2.13135,194100000.0
2008-01-24 07:09:00,2.13135,2.13145,2.13085,2.13145,142500000.0
2008-01-24 07:10:00,2.13135,2.1315,2.13075,2.13075,253700000.0
2008-01-24 07:11:00,2.13075,2.13095,2.13035,2.13045,230800000.0
2008-01-24 07:12:00,2.1304,2.1306,2.1304,2.1306,203400000.0
2008-01-24 07:13:00,2.1306,2.13075,2.13045,2.13075,146500000.0
2008-01-24 07:14:00,2.13075,2.13085,2.13075,2.13075,112800000.0
2008-01-24 07:15:00,2.13075,2.13075,2.13035,2.13075,101600000.0
2008-01-24 07:16:00,2.13075,2.13075,2.13055,2.1306,136700000.0
2008-01-24 07:17:00,2.1306,2.13105,2.13045,2.13105,190800000.0
2008-01-24 07:18:00,2.13105,2.13105,2.13065,2.13105,239200000.0
2008-01-24 07:19:00,2.13105,2.13125,2.13105,2.13115,147200000.0
2008-01-24 07:20:00,2.13115,2.13115,2.13085,2.13085,118400000.0
2008-01-24 07:21:00,2.13085,2.1309,2.13085,2.13085,62400000.0
2008-01-24 07:22:00,2.13085,2.13105,2.13075,2.13105,367800000.0
2008-01-24 07:23:00,2.13105,2.13115,2.13085,2.13095,162600000.0
2008-01-24 07:24:00,2.13095,2.13095,2.1307,2.13085,60700000.0
2008-01-24 07:25:00,2.13085,2.13095,2.13065,2.13075,267500000.0
2008-01-24 07:26:00,2.13075,2.13145,2.13075,2.13105,304800000.0
2008-01-24 07:27:00,2.13105,2.13145,2.13095,2.13105,213600000.0
2008-01-24 07:28:00,2.13105,2.13145,2.13105,2.13105,96800000.0
2008-01-24 07:29:00,2.13105,2.13115,2.13075,2.13075,295400000.0
2008-01-24 07:30:00,2.13075,2.13095,2.13065,2.1309,274700000.0
2008-01-24 07:31:00,2.13085,2.1309,2.13035,2.13035,151400000.0
2008-01-24 07:32:00,2.13035,2.13055,2.13035,2.13045,130000000.0
2008-01-24 07:33:00,2.13045,2.13065,2.13035,2.13045,181800000.0
2008-01-24 07:34:00,2.13035,2.13055,2.1303,2.13035,133600000.0
2008-01-24 07:35:00,2.13035,2.13045,2.13005,2.13015,204000000.0
2008-01-24 07:36:00,2.13025,2.13045,2.13025,2.13025,110400000.0
2008-01-24 07:37:00,2.13025,2.13035,2.13,2.13,162600000.0
2008-01-24 07:38:00,2.13,2.13045,2.12985,2.13015,123600000.0
2008-01-24 07:39:00,2.13015,2.1302,2.13015,2.13015,93600000.0
2008-01-24 07:40:00,2.13015,2.1302,2.1301,2.1301,63000000.0
2008-01-24 07:41:00,2.1301,2.13025,2.13005,2.13015,93600000.0
2008-01-24 07:42:00,2.13015,2.13035,2.13015,2.13035,74400000.0
2008-01-24 07:43:00,2.13035,2.13035,2.12995,2.12995,115200000.0
2008-01-24 07:44:00,2.12995,2.13005,2.12975,2.12975,250800000.0
2008-01-24 07:45:00,2.12975,2.12995,2.12965,2.12985,283500000.0
2008-01-24 07:46:00,2.12985,2.12995,2.1298,2.12995,103300000.0
2008-01-24 07:47:00,2.12995,2.13005,2.12995,2.13005,52000000.0
2008-01-24 07:48:00,2.12995,2.12995,2.12985,2.12985,84000000.0
2008-01-24 07:49:00,2.12985,2.13015,2.12985,2.13015,269800000.0
2008-01-24 07:50:00,2.13015,2.13025,2.12995,2.12995,199700000.0
2008-01-24 07:51:00,2.12995,2.13005,2.12985,2.12995,103600000.0
2008-01-24 07:52:00,2.12995,2.1302,2.12995,2.13005,216000000.0
2008-01-24 07:53:00,2.13005,2.13035,2.13005,2.13015,246700000.0
2008-01-24 07:54:00,2.13005,2.13015,2.13005,2.13005,95100000.0
2008-01-24 07:55:00,2.12985,2.13005,2.1298,2.13005,111300000.0
2008-01-24 07:56:00,2.13005,2.13015,2.1299,2.13015,68000000.0
2008-01-24 07:57:00,2.13015,2.13025,2.12975,2.12995,260000000.0
2008-01-24 07:58:00,2.12995,2.12995,2.12945,2.12965,125600000.0
2008-01-24 07:59:00,2.12965,2.12965,2.12935,2.12935,212000000.0
2008-01-24 08:00:00,2.12935,2.1295,2.12895,2.1295,295400000.0
2008-01-24 08:01:00,2.1295,2.1295,2.12905,2.1295,76000000.0
2008-01-24 08:02:00,2.1295,2.12955,2.1295,2.1295,46400000.0
2008-01-24 08:03:00,2.1295,2.13065,2.1295,2.13005,151100000.0
2008-01-24 08:04:00,2.13005,2.13075,2.12995,2.13035,449400000.0
2008-01-24 08:05:00,2.13035,2.1308,2.1302,2.13055,271200000.0
2008-01-24 08:06:00,2.1305,2.1308,2.13025,2.13055,283600000.0
2008-01-24 08:07:00,2.13055,2.13125,2.13055,2.13095,148200000.0
2008-01-24 08:08:00,2.13095,2.13095,2.13075,2.13095,177700000.0
2008-01-24 08:09:00,2.13085,2.13095,2.13035,2.1308,224900000.0
2008-01-24 08:10:00,2.1308,2.1308,2.13025,2.13075,218300000.0
2008-01-24 08:11:00,2.13075,2.13115,2.13075,2.13115,196500000.0
2008-01-24 08:12:00,2.13115,2.13115,2.13095,2.1311,105100000.0
2008-01-24 08:13:00,2.13105,2.13225,2.13105,2.13225,210600000.0
2008-01-24 08:14:00,2.13225,2.13225,2.13185,2.1319,249900000.0
2008-01-24 08:15:00,2.1319,2.13245,2.1319,2.13215,233100000.0
2008-01-24 08:16:00,2.13215,2.13215,2.12995,2.13125,423300000.0
2008-01-24 08:17:00,2.1316,2.1316,2.13075,2.13085,421600000.0
2008-01-24 08:18:00,2.13125,2.13165,2.13075,2.1316,384300000.0
2008-01-24 08:19:00,2.1316,2.13175,2.13055,2.13085,258400000.0
2008-01-24 08:20:00,2.13085,2.13135,2.13075,2.13135,182500000.0
2008-01-24 08:21:00,2.13135,2.1316,2.13125,2.1314,193800000.0
2008-01-24 08:22:00,2.1314,2.13145,2.13115,2.13145,90000000.0
2008-01-24 08:23:00,2.13105,2.1315,2.13105,2.1314,84000000.0
2008-01-24 08:24:00,2.1314,2.13175,2.13135,2.1317,191300000.0
2008-01-24 08:25:00,2.1317,2.1318,2.13135,2.1316,184100000.0
2008-01-24 08:26:00,2.1316,2.13195,2.1316,2.13175,219200000.0
2008-01-24 08:27:00,2.1318,2.1318,2.13135,2.13155,300000000.0
2008-01-24 08:28:00,2.13155,2.13165,2.13145,2.13165,180000000.0
2008-01-24 08:29:00,2.13165,2.13165,2.1315,2.13155,170400000.0
2008-01-24 08:30:00,2.13155,2.13155,2.13035,2.13035,152800000.0
2008-01-24 08:31:00,2.13035,2.13065,2.1302,2.1304,222900000.0
2008-01-24 08:32:00,2.13025,2.13085,2.13005,2.13045,249000000.0
2008-01-24 08:33:00,2.13045,2.13065,2.13035,2.13055,135400000.0
2008-01-24 08:34:00,2.1305,2.13065,2.1303,2.1303,216000000.0
2008-01-24 08:35:00,2.1303,2.13045,2.13005,2.13045,174100000.0
2008-01-24 08:36:00,2.13045,2.13095,2.13045,2.13075,220200000.0
2008-01-24 08:37:00,2.13075,2.13075,2.13005,2.13055,157600000.0
2008-01-24 08:38:00,2.13055,2.13065,2.13005,2.13015,179200000.0
2008-01-24 08:39:00,2.1302,2.13075,2.1298,2.12985,318400000.0
2008-01-24 08:40:00,2.12985,2.13025,2.12965,2.12975,307800000.0
2008-01-24 08:41:00,2.12975,2.12975,2.12875,2.12895,426400000.0
2008-01-24 08:42:00,2.12895,2.12905,2.12875,2.12885,302900000.0
2008-01-24 08:43:00,2.12885,2.12905,2.12855,2.12865,192500000.0
2008-01-24 08:44:00,2.12865,2.12875,2.1285,2.12855,312100000.0
2008-01-24 08:45:00,2.12855,2.1287,2.12855,2.12865,212000000.0
2008-01-24 08:46:00,2.12865,2.12905,2.1285,2.12905,158400000.0
2008-01-24 08:47:00,2.12905,2.12935,2.12865,2.12935,309600000.0
2008-01-24 08:48:00,2.12935,2.12975,2.1289,2.12955,271500000.0
2008-01-24 08:49:00,2.12955,2.12975,2.12905,2.12915,448900000.0
2008-01-24 08:50:00,2.12915,2.12935,2.12905,2.12935,181700000.0
2008-01-24 08:51:00,2.12935,2.12935,2.12885,2.12895,187500000.0
2008-01-24 08:52:00,2.12895,2.1293,2.12885,2.1293,149200000.0
2008-01-24 08:53:00,2.12925,2.12945,2.1291,2.1291,94500000.0
2008-01-24 08:54:00,2.1291,2.1293,2.12875,2.12915,273300000.0
2008-01-24 08:55:00,2.12915,2.12965,2.12915,2.12955,299900000.0
2008-01-24 08:56:00,2.12955,2.1299,2.1295,2.12955,359700000.0
2008-01-24 08:57:00,2.12955,2.12975,2.12925,2.12975,428100002.0
2008-01-24 08:58:00,2.12965,2.13005,2.12955,2.12985,287700000.0
2008-01-24 08:59:00,2.12985,2.13025,2.12985,2.1299,157300000.0
2008-01-24 09:00:00,2.1299,2.13045,2.12975,2.13045,259200000.0
2008-01-24 09:01:00,2.13045,2.13145,2.13035,2.13105,343800000.0
2008-01-24 09:02:00,2.13105,2.1315,2.13075,2.13115,373900000.0
2008-01-24 09:03:00,2.13115,2.13135,2.13075,2.13085,271800000.0
2008-01-24 09:04:00,2.13085,2.13085,2.1285,2.12895,399400000.0
2008-01-24 09:05:00,2.12895,2.12905,2.12785,2.12835,257400000.0
2008-01-24 09:06:00,2.12825,2.12825,2.1267,2.1267,433700000.0
2008-01-24 09:07:00,2.1267,2.12805,2.1267,2.12805,448400000.0
2008-01-24 09:08:00,2.12795,2.12795,2.12725,2.12735,292000000.0
2008-01-24 09:09:00,2.12725,2.1284,2.12715,2.1283,287200000.0
2008-01-24 09:10:00,2.1283,2.12835,2.1278,2.1279,402600000.0
2008-01-24 09:11:00,2.1279,2.12855,2.12775,2.12825,403700000.0
2008-01-24 09:12:00,2.12825,2.1285,2.12795,2.1285,315600000.0
2008-01-24 09:13:00,2.12845,2.12885,2.12835,2.12855,286500000.0
2008-01-24 09:14:00,2.12855,2.12945,2.12845,2.12945,506000000.0
2008-01-24 09:15:00,2.12945,2.12985,2.12865,2.12965,305700000.0
2008-01-24 09:16:00,2.1297,2.1301,2.12905,2.12935,635800000.0
2008-01-24 09:17:00,2.1295,2.1297,2.12915,2.12945,423600000.0
2008-01-24 09:18:00,2.12945,2.12955,2.1284,2.12855,304600000.0
2008-01-24 09:19:00,2.12855,2.12855,2.12745,2.12755,444800000.0
2008-01-24 09:20:00,2.12755,2.12765,2.12635,2.12695,401000000.0
2008-01-24 09:21:00,2.12695,2.12725,2.12635,2.12675,318600000.0
2008-01-24 09:22:00,2.12675,2.12755,2.12675,2.1274,351600000.0
2008-01-24 09:23:00,2.1274,2.12825,2.12735,2.12775,491000000.0
2008-01-24 09:24:00,2.12775,2.12805,2.1276,2.12795,369100000.0
2008-01-24 09:25:00,2.12795,2.12835,2.12735,2.12805,585600000.0
2008-01-24 09:26:00,2.12805,2.12805,2.12725,2.12735,472800000.0
2008-01-24 09:27:00,2.12735,2.12735,2.12685,2.1271,401400000.0
2008-01-24 09:28:00,2.12705,2.12775,2.12705,2.12775,423000000.0
2008-01-24 09:29:00,2.12775,2.12785,2.12725,2.12745,245000000.0
2008-01-24 09:30:00,2.12745,2.12755,2.12715,2.12725,341300000.0
2008-01-24 09:31:00,2.12715,2.12725,2.1265,2.12665,611000000.0
2008-01-24 09:32:00,2.12655,2.12715,2.12645,2.12715,543599999.0
2008-01-24 09:33:00,2.12715,2.12725,2.12665,2.12705,484399999.0
2008-01-24 09:34:00,2.12705,2.12815,2.127,2.12765,539900000.0
2008-01-24 09:35:00,2.12775,2.12835,2.12735,2.12795,656300000.0
2008-01-24 09:36:00,2.12795,2.12845,2.1278,2.12845,355100000.0
2008-01-24 09:37:00,2.12845,2.12865,2.12815,2.12825,579000000.0
2008-01-24 09:38:00,2.12825,2.12845,2.12795,2.12825,902099997.0
2008-01-24 09:39:00,2.12825,2.12855,2.12775,2.12855,747700000.0
2008-01-24 09:40:00,2.12855,2.12895,2.12815,2.12815,506400000.0
2008-01-24 09:41:00,2.12815,2.12835,2.12785,2.12825,501400000.0
2008-01-24 09:42:00,2.12825,2.12825,2.12745,2.12775,774600003.0
2008-01-24 09:43:00,2.1277,2.12805,2.12755,2.12795,511200001.0
2008-01-24 09:44:00,2.12795,2.12845,2.12775,2.12805,655200000.0
2008-01-24 09:45:00,2.12795,2.1282,2.12775,2.12785,615000000.0
2008-01-24 09:46:00,2.12785,2.12845,2.1276,2.12835,883700000.0
2008-01-24 09:47:00,2.12845,2.12845,2.12785,2.12825,606800001.0
2008-01-24 09:48:00,2.12825,2.12885,2.12795,2.12815,544500000.0
2008-01-24 09:49:00,2.12815,2.12835,2.12775,2.1281,588000000.0
2008-01-24 09:50:00,2.12805,2.12815,2.12775,2.12785,404600000.0
2008-01-24 09:51:00,2.12785,2.12865,2.12775,2.12855,498500000.0
2008-01-24 09:52:00,2.12865,2.12965,2.12815,2.12955,691300000.0
2008-01-24 09:53:00,2.12955,2.13045,2.12945,2.13045,602700000.0
2008-01-24 09:54:00,2.13025,2.13135,2.13025,2.13105,934800001.0
2008-01-24 09:55:00,2.13085,2.13115,2.13035,2.13045,616200000.0
2008-01-24 09:56:00,2.13045,2.1309,2.13,2.13045,629100000.0
2008-01-24 09:57:00,2.13025,2.13045,2.12975,2.13015,672200001.0
2008-01-24 09:58:00,2.13015,2.13045,2.12995,2.13015,409100000.0
2008-01-24 09:59:00,2.13015,2.13105,2.13015,2.1304,642500000.0
2008-01-24 10:00:00,2.13035,2.13055,2.12995,2.13015,594200000.0
2008-01-24 10:01:00,2.13005,2.13035,2.12905,2.12925,700899999.0
2008-01-24 10:02:00,2.12925,2.12975,2.12875,2.12875,839200000.0
2008-01-24 10:03:00,2.12875,2.12905,2.1286,2.12885,519500000.0
2008-01-24 10:04:00,2.12885,2.12905,2.12785,2.12795,485100000.0
2008-01-24 10:05:00,2.12785,2.12835,2.12705,2.1276,653900000.0
2008-01-24 10:06:00,2.1276,2.12855,2.1276,2.1279,484200000.0
2008-01-24 10:07:00,2.12795,2.1283,2.12775,2.12775,601400000.0
2008-01-24 10:08:00,2.12785,2.12815,2.12705,2.1273,871400000.0
2008-01-24 10:09:00,2.12725,2.12745,2.12665,2.12715,938300000.0
2008-01-24 10:10:00,2.12715,2.12805,2.12705,2.12745,1120200002.0
2008-01-24 10:11:00,2.12745,2.12825,2.1273,2.12825,850600000.0
2008-01-24 10:12:00,2.12825,2.12875,2.12795,2.12835,1267300000.0
2008-01-24 10:13:00,2.12835,2.12845,2.128,2.12825,623400000.0
2008-01-24 10:14:00,2.12825,2.12885,2.12815,2.12825,453800000.0
2008-01-24 10:15:00,2.12825,2.12825,2.12735,2.12795,572000000.0
2008-01-24 10:16:00,2.12795,2.12965,2.12795,2.12955,769600000.0
2008-01-24 10:17:00,2.12955,2.12985,2.12895,2.12905,651300000.0
2008-01-24 10:18:00,2.12905,2.131,2.12905,2.13055,822900000.0
2008-01-24 10:19:00,2.13065,2.13195,2.13045,2.13165,797900002.0
2008-01-24 10:20:00,2.13165,2.13205,2.13115,2.13195,942600000.0
2008-01-24 10:21:00,2.13195,2.13215,2.13135,2.13145,875200000.0
2008-01-24 10:22:00,2.13145,2.13155,2.13095,2.13095,516000000.0
2008-01-24 10:23:00,2.13095,2.13105,2.13025,2.13045,736400000.0
2008-01-24 10:24:00,2.13045,2.13065,2.12945,2.12955,1206200004.0
2008-01-24 10:25:00,2.12955,2.12995,2.1292,2.12965,790100000.0
2008-01-24 10:26:00,2.12955,2.13015,2.12945,2.12955,1048100000.0
2008-01-24 10:27:00,2.12955,2.12975,2.12925,2.12955,630000000.0
2008-01-24 10:28:00,2.12955,2.12975,2.12915,2.12925,871500000.0
2008-01-24 10:29:00,2.12925,2.12955,2.12905,2.12955,786800001.0
2008-01-24 10:30:00,2.12955,2.12955,2.12905,2.12925,857300000.0
2008-01-24 10:31:00,2.12925,2.1293,2.12855,2.12885,629200000.0
2008-01-24 10:32:00,2.12885,2.12885,2.12725,2.12755,644300000.0
2008-01-24 10:33:00,2.12755,2.12805,2.12705,2.1276,1052200000.0
2008-01-24 10:34:00,2.1276,2.12845,2.1273,2.12835,656300000.0
2008-01-24 10:35:00,2.12835,2.1294,2.12805,2.12925,580500000.0
2008-01-24 10:36:00,2.1293,2.13005,2.12915,2.13005,558200000.0
2008-01-24 10:37:00,2.13005,2.13025,2.12975,2.13,618600000.0
2008-01-24 10:38:00,2.13,2.1305,2.12995,2.1304,469500000.0
2008-01-24 10:39:00,2.1304,2.1307,2.12995,2.13015,481300000.0
2008-01-24 10:40:00,2.13035,2.1305,2.13015,2.1305,428900000.0
2008-01-24 10:41:00,2.1305,2.1305,2.13005,2.13035,441600000.0
2008-01-24 10:42:00,2.1303,2.13035,2.12995,2.13015,370000000.0
2008-01-24 10:43:00,2.13015,2.1304,2.13005,2.1301,405600000.0
2008-01-24 10:44:00,2.1301,2.1304,2.1298,2.13,448100000.0
2008-01-24 10:45:00,2.13,2.13,2.12955,2.12985,297800000.0
2008-01-24 10:46:00,2.1297,2.12985,2.12955,2.1298,222600000.0
2008-01-24 10:47:00,2.1298,2.12985,2.12935,2.12935,344500000.0
2008-01-24 10:48:00,2.12935,2.12955,2.12865,2.12875,436000000.0
2008-01-24 10:49:00,2.12875,2.12885,2.12815,2.12835,582100000.0
2008-01-24 10:50:00,2.1282,2.1284,2.12725,2.12775,502100000.0
2008-01-24 10:51:00,2.12775,2.12785,2.1275,2.12775,545800000.0
2008-01-24 10:52:00,2.12775,2.12775,2.12545,2.1256,612800000.0
2008-01-24 10:53:00,2.1256,2.12625,2.12495,2.1251,488000000.0
2008-01-24 10:54:00,2.1252,2.1254,2.12475,2.12475,491000000.0
2008-01-24 10:55:00,2.12475,2.1249,2.1244,2.1249,482400000.0
2008-01-24 10:56:00,2.1249,2.1257,2.12455,2.1257,582100001.0
2008-01-24 10:57:00,2.1257,2.1262,2.12525,2.12605,577700000.0
2008-01-24 10:58:00,2.12615,2.12645,2.12595,2.1262,539000000.0
2008-01-24 10:59:00,2.1262,2.1267,2.1257,2.12655,506500000.0
2008-01-24 11:00:00,2.1264,2.1264,2.12545,2.12545,494100000.0
2008-01-24 11:01:00,2.12565,2.12575,2.1244,2.1244,637400000.0
2008-01-24 11:02:00,2.1244,2.12735,2.12425,2.12735,521200000.0
2008-01-24 11:03:00,2.1274,2.12795,2.12575,2.12605,495600000.0
2008-01-24 11:04:00,2.12605,2.12755,2.12585,2.12625,530200000.0
2008-01-24 11:05:00,2.12625,2.1281,2.12605,2.1281,723900000.0
2008-01-24 11:06:00,2.1279,2.1285,2.12685,2.1282,492400000.0
2008-01-24 11:07:00,2.12815,2.1293,2.128,2.12865,590800000.0
2008-01-24 11:08:00,2.12865,2.12945,2.12855,2.12945,411100000.0
2008-01-24 11:09:00,2.12945,2.13045,2.12915,2.1303,447600000.0
2008-01-24 11:10:00,2.13035,2.13045,2.1295,2.12955,455200000.0
2008-01-24 11:11:00,2.12955,2.12995,2.12855,2.1298,464600000.0
2008-01-24 11:12:00,2.1297,2.1298,2.12925,2.1295,590700000.0
2008-01-24 11:13:00,2.1295,2.13045,2.12945,2.1302,612200000.0
2008-01-24 11:14:00,2.13035,2.13175,2.13025,2.13125,834600001.0
2008-01-24 11:15:00,2.13125,2.13145,2.1304,2.13105,573900000.0
2008-01-24 11:16:00,2.131,2.13265,2.1309,2.13265,688400000.0
2008-01-24 11:17:00,2.13265,2.1333,2.13205,2.1329,569800000.0
2008-01-24 11:18:00,2.1329,2.13305,2.13215,2.13235,575200000.0
2008-01-24 11:19:00,2.13235,2.13245,2.13195,2.13235,554600000.0
2008-01-24 11:20:00,2.13235,2.13345,2.13235,2.13255,712500000.0
2008-01-24 11:21:00,2.13265,2.13395,2.1323,2.13385,753600000.0
2008-01-24 11:22:00,2.13395,2.1345,2.1333,2.13355,927900000.0
2008-01-24 11:23:00,2.13355,2.1338,2.1333,2.1335,509400000.0
2008-01-24 11:24:00,2.1335,2.1343,2.1335,2.13355,648800000.0
2008-01-24 11:25:00,2.13355,2.1336,2.13245,2.13275,737800000.0
2008-01-24 11:26:00,2.1328,2.13415,2.13275,2.13405,541300000.0
2008-01-24 11:27:00,2.13395,2.13445,2.13375,2.13385,445800000.0
2008-01-24 11:28:00,2.13385,2.1347,2.13385,2.1347,464700000.0
2008-01-24 11:29:00,2.1347,2.13585,2.13445,2.1353,546100000.0
2008-01-24 11:30:00,2.1353,2.13535,2.13475,2.135,571400000.0
2008-01-24 11:31:00,2.135,2.13505,2.13425,2.13425,429800000.0
2008-01-24 11:32:00,2.1343,2.13465,2.1342,2.13455,276000000.0
2008-01-24 11:33:00,2.13455,2.1348,2.13445,2.1346,163600000.0
2008-01-24 11:34:00,2.1346,2.13555,2.13455,2.13515,516100000.0
2008-01-24 11:35:00,2.13515,2.13545,2.13495,2.13535,299200000.0
2008-01-24 11:36:00,2.13535,2.1359,2.13535,2.13565,195700000.0
2008-01-24 11:37:00,2.1356,2.13625,2.1356,2.1362,184100000.0
2008-01-24 11:38:00,2.1362,2.13645,2.13575,2.13575,276700000.0
2008-01-24 11:39:00,2.13575,2.13575,2.13525,2.13555,115500000.0
2008-01-24 11:40:00,2.13555,2.13555,2.1345,2.1349,193400000.0
2008-01-24 11:41:00,2.1349,2.13525,2.1347,2.13495,421600000.0
2008-01-24 11:42:00,2.13495,2.1359,2.13465,2.13535,391200000.0
2008-01-24 11:43:00,2.1353,2.13555,2.13505,2.13515,403900000.0
2008-01-24 11:44:00,2.13515,2.1353,2.13505,2.13515,193000000.0
2008-01-24 11:45:00,2.13525,2.1353,2.13465,2.1348,308400000.0
2008-01-24 11:46:00,2.1348,2.1349,2.1344,2.13465,256500001.0
2008-01-24 11:47:00,2.13465,2.1354,2.13465,2.1354,169400000.0
2008-01-24 11:48:00,2.1354,2.1354,2.13505,2.13515,344300000.0
2008-01-24 11:49:00,2.1351,2.13535,2.1345,2.1346,355400000.0
2008-01-24 11:50:00,2.13455,2.13485,2.13395,2.13465,421200000.0
2008-01-24 11:51:00,2.13465,2.13525,2.1346,2.13525,304800000.0
2008-01-24 11:52:00,2.13525,2.1357,2.13505,2.1352,84000000.0
2008-01-24 11:53:00,2.13515,2.1357,2.13515,2.13565,164900000.0
2008-01-24 11:54:00,2.13565,2.13585,2.13545,2.13545,51100000.0
2008-01-24 11:55:00,2.13535,2.1356,2.13505,2.1352,170500000.0
2008-01-24 11:56:00,2.1352,2.1353,2.1348,2.13505,179499999.0
2008-01-24 11:57:00,2.13505,2.1357,2.13495,2.13565,156800000.0
2008-01-24 11:58:00,2.13565,2.136,2.1355,2.1359,97800000.0
2008-01-24 11:59:00,2.1359,2.13595,2.13535,2.13545,425400000.0
2008-01-24 12:00:00,2.13545,2.1358,2.13525,2.13565,402100000.0
2008-01-24 12:01:00,2.13565,2.13565,2.13505,2.1354,511900000.0
2008-01-24 12:02:00,2.1354,2.1358,2.1354,2.1357,308700000.0
2008-01-24 12:03:00,2.1357,2.13585,2.13525,2.1356,895900000.0
2008-01-24 12:04:00,2.1356,2.13585,2.135,2.1351,468700000.0
2008-01-24 12:05:00,2.13515,2.13515,2.13475,2.1349,599600000.0
2008-01-24 12:06:00,2.13495,2.13515,2.13465,2.13485,725099998.0
2008-01-24 12:07:00,2.13485,2.13505,2.13435,2.1345,511900000.0
2008-01-24 12:08:00,2.13455,2.13505,2.13445,2.13495,277900000.0
2008-01-24 12:09:00,2.13495,2.13495,2.13455,2.13475,427800000.0
2008-01-24 12:10:00,2.13475,2.13495,2.13415,2.13435,492000000.0
2008-01-24 12:11:00,2.13435,2.13435,2.13375,2.13375,583800000.0
2008-01-24 12:12:00,2.13375,2.13405,2.13375,2.13395,683100000.0
2008-01-24 12:13:00,2.1339,2.13435,2.1339,2.13435,416800000.0
2008-01-24 12:14:00,2.13435,2.13435,2.13405,2.13405,479400000.0
2008-01-24 12:15:00,2.13415,2.13415,2.1334,2.13355,278400000.0
2008-01-24 12:16:00,2.13355,2.1336,2.13295,2.13295,645900000.0
2008-01-24 12:17:00,2.13295,2.13305,2.13205,2.13245,597900000.0
2008-01-24 12:18:00,2.13245,2.13255,2.1318,2.1318,462800000.0
2008-01-24 12:19:00,2.1318,2.13215,2.13165,2.132,288400000.0
2008-01-24 12:20:00,2.132,2.1324,2.13075,2.13075,360400000.0
2008-01-24 12:21:00,2.13065,2.13135,2.1306,2.13075,353300000.0
2008-01-24 12:22:00,2.1308,2.1317,2.13065,2.13155,633000001.0
2008-01-24 12:23:00,2.13155,2.13215,2.1313,2.13195,460400000.0
2008-01-24 12:24:00,2.13195,2.1321,2.13165,2.1317,515200000.0
2008-01-24 12:25:00,2.13175,2.13175,2.13085,2.13085,390200000.0
2008-01-24 12:26:00,2.13085,2.1316,2.1308,2.13155,453800000.0
2008-01-24 12:27:00,2.13155,2.13185,2.13135,2.13185,349600000.0
2008-01-24 12:28:00,2.13185,2.1321,2.13105,2.1312,433000000.0
2008-01-24 12:29:00,2.13125,2.13135,2.12995,2.1305,503500000.0
2008-01-24 12:30:00,2.1305,2.1307,2.12995,2.1303,491700000.0
2008-01-24 12:31:00,2.1303,2.13035,2.13005,2.1301,479400000.0
2008-01-24 12:32:00,2.13015,2.13045,2.1301,2.1303,470600000.0
2008-01-24 12:33:00,2.1303,2.13045,2.13,2.13045,384000000.0
2008-01-24 12:34:00,2.13045,2.13045,2.129,2.1296,803000000.0
2008-01-24 12:35:00,2.12955,2.12985,2.12935,2.12985,486500000.0
2008-01-24 12:36:00,2.12985,2.13005,2.12955,2.12985,385900000.0
2008-01-24 12:37:00,2.12985,2.13005,2.12935,2.12935,328200000.0
2008-01-24 12:38:00,2.12935,2.12985,2.12925,2.12945,384800000.0
2008-01-24 12:39:00,2.12945,2.1296,2.12925,2.12955,328400000.0
2008-01-24 12:40:00,2.12955,2.13095,2.12925,2.13035,436300000.0
2008-01-24 12:41:00,2.13035,2.1309,2.1299,2.1306,428400000.0
2008-01-24 12:42:00,2.1306,2.13075,2.12955,2.13075,552900000.0
2008-01-24 12:43:00,2.13065,2.13065,2.13015,2.1303,468900000.0
2008-01-24 12:44:00,2.1303,2.13055,2.13015,2.13045,491200000.0
2008-01-24 12:45:00,2.13045,2.131,2.13035,2.13065,740600000.0
2008-01-24 12:46:00,2.13065,2.1314,2.13065,2.13085,419700000.0
2008-01-24 12:47:00,2.1309,2.131,2.13065,2.13065,263900000.0
2008-01-24 12:48:00,2.13065,2.1308,2.1306,2.1307,374800000.0
2008-01-24 12:49:00,2.1307,2.13105,2.13065,2.13105,339000000.0
2008-01-24 12:50:00,2.13095,2.13145,2.13065,2.13125,640700000.0
2008-01-24 12:51:00,2.13125,2.13205,2.1312,2.132,508900000.0
2008-01-24 12:52:00,2.132,2.13245,2.132,2.13235,431400000.0
2008-01-24 12:53:00,2.13235,2.1333,2.13225,2.13285,537200000.0
2008-01-24 12:54:00,2.13285,2.13375,2.13285,2.1333,785900000.0
2008-01-24 12:55:00,2.13315,2.13375,2.1328,2.13375,448300000.0
2008-01-24 12:56:00,2.13375,2.134,2.13285,2.13285,692100000.0
2008-01-24 12:57:00,2.13285,2.13425,2.13275,2.13425,781500000.0
2008-01-24 12:58:00,2.13425,2.13495,2.13385,2.13465,654299999.0
2008-01-24 12:59:00,2.13465,2.13465,2.1337,2.1337,560200000.0
2008-01-24 13:00:00,2.13375,2.1351,2.13345,2.1349,624200001.0
2008-01-24 13:01:00,2.13475,2.1353,2.13415,2.13435,395500000.0
2008-01-24 13:02:00,2.13435,2.13505,2.1342,2.13495,376000000.0
2008-01-24 13:03:00,2.13495,2.13515,2.13405,2.13445,512900000.0
2008-01-24 13:04:00,2.13455,2.1349,2.1341,2.1341,608600000.0
2008-01-24 13:05:00,2.13425,2.1354,2.1341,2.13535,370500000.0
2008-01-24 13:06:00,2.13535,2.13565,2.13485,2.13485,412100000.0
2008-01-24 13:07:00,2.13465,2.1354,2.13465,2.1354,414200000.0
2008-01-24 13:08:00,2.1354,2.13565,2.13515,2.1354,438200000.0
2008-01-24 13:09:00,2.13535,2.1362,2.13505,2.13575,444100000.0
2008-01-24 13:10:00,2.1358,2.1359,2.13495,2.13505,608300000.0
2008-01-24 13:11:00,2.13485,2.1351,2.13405,2.13405,475200000.0
2008-01-24 13:12:00,2.13405,2.13435,2.13345,2.1336,428300000.0
2008-01-24 13:13:00,2.1338,2.13405,2.1328,2.1328,376100000.0
2008-01-24 13:14:00,2.13285,2.13315,2.1324,2.13285,461300000.0
2008-01-24 13:15:00,2.1328,2.13285,2.13215,2.13265,430200000.0
2008-01-24 13:16:00,2.13265,2.13265,2.13105,2.1317,519500000.0
2008-01-24 13:17:00,2.13165,2.13205,2.13155,2.1318,649600001.0
2008-01-24 13:18:00,2.1318,2.13185,2.13075,2.13145,666400000.0
2008-01-24 13:19:00,2.13145,2.1318,2.13135,2.1316,685500001.0
2008-01-24 13:20:00,2.1316,2.13205,2.13115,2.13205,588500000.0
2008-01-24 13:21:00,2.13205,2.13225,2.13125,2.13165,771200000.0
2008-01-24 13:22:00,2.1317,2.1325,2.13145,2.13225,691199998.0
2008-01-24 13:23:00,2.1323,2.1329,2.13195,2.1321,624400000.0
2008-01-24 13:24:00,2.1321,2.13215,2.13165,2.1321,508000000.0
2008-01-24 13:25:00,2.13215,2.1323,2.13145,2.1321,576600000.0
2008-01-24 13:26:00,2.1321,2.13215,2.13145,2.13145,386000000.0
2008-01-24 13:27:00,2.13155,2.13185,2.13095,2.13175,386800000.0
2008-01-24 13:28:00,2.1317,2.13235,2.13165,2.13215,506600000.0
2008-01-24 13:29:00,2.13215,2.13235,2.13135,2.1314,407100000.0
2008-01-24 13:30:00,2.1314,2.13145,2.13105,2.13115,510900000.0
2008-01-24 13:31:00,2.13115,2.1313,2.13085,2.131,594000000.0
2008-01-24 13:32:00,2.131,2.1332,2.131,2.13305,670700000.0
2008-01-24 13:33:00,2.1332,2.13345,2.1328,2.1332,377200000.0
2008-01-24 13:34:00,2.1332,2.13345,2.1328,2.13295,256600000.0
2008-01-24 13:35:00,2.13295,2.133,2.1326,2.13295,230400000.0
2008-01-24 13:36:00,2.13295,2.1339,2.1328,2.1337,442900000.0
2008-01-24 13:37:00,2.1337,2.13905,2.1332,2.1358,430500000.0
2008-01-24 13:38:00,2.1358,2.1358,2.1343,2.13435,401400000.0
2008-01-24 13:39:00,2.13435,2.1363,2.13435,2.1355,348200000.0
2008-01-24 13:40:00,2.1355,2.1355,2.13505,2.13505,178700000.0
2008-01-24 13:41:00,2.135,2.13575,2.13485,2.13535,113200000.0
2008-01-24 13:42:00,2.1353,2.1359,2.135,2.1359,129500000.0
2008-01-24 13:43:00,2.1357,2.1359,2.1355,2.13575,206200000.0
2008-01-24 13:44:00,2.13575,2.13595,2.1352,2.13575,299300000.0
2008-01-24 13:45:00,2.13575,2.13745,2.13565,2.1369,172500000.0
2008-01-24 13:46:00,2.1369,2.1369,2.13575,2.1366,258700000.0
2008-01-24 13:47:00,2.1365,2.13675,2.1363,2.13655,64800000.0
2008-01-24 13:48:00,2.13645,2.13695,2.13635,2.13665,125400000.0
2008-01-24 13:49:00,2.13665,2.1367,2.13585,2.1363,206600000.0
2008-01-24 13:50:00,2.13635,2.13655,2.13595,2.13655,439300001.0
2008-01-24 13:51:00,2.1366,2.13725,2.1365,2.13725,213300000.0
2008-01-24 13:52:00,2.1372,2.1372,2.1363,2.13675,514300000.0
2008-01-24 13:53:00,2.1368,2.13715,2.13645,2.1371,305100000.0
2008-01-24 13:54:00,2.1371,2.1373,2.13645,2.1367,309600000.0
2008-01-24 13:55:00,2.13675,2.1372,2.13555,2.1357,331400000.0
2008-01-24 13:56:00,2.13575,2.13635,2.13545,2.13565,354900000.0
2008-01-24 13:57:00,2.13565,2.13685,2.13535,2.13655,351300000.0
2008-01-24 13:58:00,2.1365,2.13765,2.1365,2.1375,166800000.0
2008-01-24 13:59:00,2.1374,2.1378,2.13715,2.13755,105400000.0
2008-01-24 14:00:00,2.1374,2.1374,2.1361,2.1363,321800000.0
2008-01-24 14:01:00,2.1363,2.1366,2.13615,2.13645,112000000.0
2008-01-24 14:02:00,2.13635,2.1366,2.13595,2.13595,327900000.0
2008-01-24 14:03:00,2.13595,2.1367,2.13585,2.13615,399600000.0
2008-01-24 14:04:00,2.13615,2.13665,2.13575,2.1364,475200000.0
2008-01-24 14:05:00,2.1364,2.13645,2.13585,2.1362,501100000.0
2008-01-24 14:06:00,2.1362,2.1365,2.13575,2.13615,441300000.0
2008-01-24 14:07:00,2.13615,2.13615,2.13565,2.13585,389300000.0
2008-01-24 14:08:00,2.13585,2.13615,2.13555,2.13605,551500001.0
2008-01-24 14:09:00,2.13605,2.13715,2.13605,2.137,369700000.0
2008-01-24 14:10:00,2.137,2.13705,2.13665,2.1369,491900000.0
2008-01-24 14:11:00,2.13685,2.1369,2.13655,2.13665,464500000.0
2008-01-24 14:12:00,2.13665,2.137,2.13585,2.13595,342400000.0
2008-01-24 14:13:00,2.13595,2.13645,2.13595,2.13645,219600000.0
2008-01-24 14:14:00,2.13645,2.13655,2.13535,2.13535,369900000.0
2008-01-24 14:15:00,2.13535,2.13585,2.13505,2.1357,108300000.0
2008-01-24 14:16:00,2.1357,2.1359,2.13485,2.13525,313700000.0
2008-01-24 14:17:00,2.13525,2.13615,2.1352,2.13605,247100000.0
2008-01-24 14:18:00,2.13605,2.1365,2.136,2.1365,94200000.0
2008-01-24 14:19:00,2.1365,2.1369,2.13645,2.1368,145300000.0
2008-01-24 14:20:00,2.1368,2.1377,2.13675,2.13755,235000000.0
2008-01-24 14:21:00,2.13775,2.13775,2.13715,2.1376,289700000.0
2008-01-24 14:22:00,2.1376,2.1379,2.13695,2.13745,398000000.0
2008-01-24 14:23:00,2.13745,2.1376,2.13695,2.13745,378500000.0
2008-01-24 14:24:00,2.1373,2.13755,2.13705,2.1371,328200000.0
2008-01-24 14:25:00,2.1371,2.13745,2.13695,2.13745,354500000.0
2008-01-24 14:26:00,2.1373,2.13755,2.13695,2.13695,346700000.0
2008-01-24 14:27:00,2.13695,2.13745,2.13695,2.13725,313800000.0
2008-01-24 14:28:00,2.13725,2.13755,2.13705,2.13745,319400000.0
2008-01-24 14:29:00,2.13745,2.1379,2.13725,2.1379,274900000.0
2008-01-24 14:30:00,2.1379,2.13815,2.13765,2.13775,450600000.0
2008-01-24 14:31:00,2.1377,2.13795,2.1377,2.13785,266900000.0
2008-01-24 14:32:00,2.13785,2.138,2.1373,2.13745,127200000.0
2008-01-24 14:33:00,2.13725,2.13745,2.13705,2.13705,350500000.0
2008-01-24 14:34:00,2.13705,2.13785,2.137,2.1378,324700000.0
2008-01-24 14:35:00,2.13775,2.138,2.1375,2.13755,325300000.0
2008-01-24 14:36:00,2.13765,2.13765,2.1372,2.13755,263100000.0
2008-01-24 14:37:00,2.13755,2.1376,2.13715,2.1373,242200000.0
2008-01-24 14:38:00,2.1373,2.13785,2.13725,2.13775,425100000.0
2008-01-24 14:39:00,2.13775,2.1384,2.13775,2.13835,402000000.0
2008-01-24 14:40:00,2.13835,2.13855,2.1383,2.1383,238700000.0
2008-01-24 14:41:00,2.1383,2.1386,2.1383,2.13855,274100000.0
2008-01-24 14:42:00,2.13855,2.1386,2.13805,2.13825,281800000.0
2008-01-24 14:43:00,2.13825,2.1386,2.1379,2.1382,467500000.0
2008-01-24 14:44:00,2.13815,2.13835,2.13815,2.1383,450700000.0
2008-01-24 14:45:00,2.13825,2.13865,2.13815,2.13865,389300000.0
2008-01-24 14:46:00,2.13865,2.1392,2.13855,2.1392,443700000.0
2008-01-24 14:47:00,2.1392,2.14,2.13915,2.1399,505300000.0
2008-01-24 14:48:00,2.13995,2.14015,2.13905,2.1395,474700000.0
2008-01-24 14:49:00,2.1395,2.1397,2.13905,2.13905,503700000.0
2008-01-24 14:50:00,2.1391,2.13935,2.13785,2.13845,535100000.0
2008-01-24 14:51:00,2.13845,2.13875,2.13845,2.1386,287100000.0
2008-01-24 14:52:00,2.1386,2.1398,2.13855,2.13975,513700000.0
2008-01-24 14:53:00,2.1397,2.1397,2.13885,2.1392,584800000.0
2008-01-24 14:54:00,2.13925,2.13995,2.1392,2.1399,528600000.0
2008-01-24 14:55:00,2.1399,2.14035,2.13965,2.1403,438500000.0
2008-01-24 14:56:00,2.14025,2.14065,2.14,2.14005,559400000.0
2008-01-24 14:57:00,2.14005,2.14025,2.1399,2.14015,412500000.0
2008-01-24 14:58:00,2.14015,2.14025,2.1391,2.13935,670100000.0
2008-01-24 14:59:00,2.13935,2.1401,2.13935,2.13995,655600000.0
2008-01-24 15:00:00,2.14005,2.1405,2.1399,2.14005,586300000.0
2008-01-24 15:01:00,2.14005,2.14005,2.13935,2.13945,676900000.0
2008-01-24 15:02:00,2.13945,2.13995,2.13915,2.13955,549300000.0
2008-01-24 15:03:00,2.13955,2.1402,2.13945,2.13985,590600000.0
2008-01-24 15:04:00,2.13995,2.1407,2.13955,2.13975,420800000.0
2008-01-24 15:05:00,2.13975,2.13975,2.13905,2.13905,558900000.0
2008-01-24 15:06:00,2.139,2.13915,2.13865,2.13905,488400000.0
2008-01-24 15:07:00,2.13905,2.13965,2.13895,2.13965,358500000.0
2008-01-24 15:08:00,2.1396,2.1399,2.13945,2.13985,343600000.0
2008-01-24 15:09:00,2.13975,2.14005,2.13965,2.13995,520600000.0
2008-01-24 15:10:00,2.13995,2.14005,2.13945,2.13945,335300000.0
2008-01-24 15:11:00,2.13945,2.13975,2.13895,2.13905,464600000.0
2008-01-24 15:12:00,2.13905,2.14005,2.13895,2.1397,294400000.0
2008-01-24 15:13:00,2.1397,2.14005,2.1396,2.13965,224100000.0
2008-01-24 15:14:00,2.13965,2.14005,2.1396,2.13975,283100000.0
2008-01-24 15:15:00,2.13975,2.1401,2.1394,2.13985,398300001.0
2008-01-24 15:16:00,2.13965,2.14045,2.13945,2.13995,309600000.0
2008-01-24 15:17:00,2.13995,2.13995,2.1388,2.13885,203000000.0
2008-01-24 15:18:00,2.13885,2.13915,2.13865,2.139,279700000.0
2008-01-24 15:19:00,2.139,2.1394,2.13875,2.1392,253400000.0
2008-01-24 15:20:00,2.13925,2.13945,2.1387,2.1388,317300000.0
2008-01-24 15:21:00,2.1389,2.13895,2.1386,2.13875,297800000.0
2008-01-24 15:22:00,2.13875,2.1392,2.13865,2.1391,708900000.0
2008-01-24 15:23:00,2.1391,2.13925,2.13905,2.13905,466700000.0
2008-01-24 15:24:00,2.13905,2.13915,2.1382,2.13825,414300000.0
2008-01-24 15:25:00,2.1383,2.13885,2.1382,2.13875,308600000.0
2008-01-24 15:26:00,2.13875,2.1394,2.1385,2.1394,251000000.0
2008-01-24 15:27:00,2.1394,2.14005,2.13935,2.13985,483300000.0
2008-01-24 15:28:00,2.13975,2.1404,2.13895,2.13955,327300000.0
2008-01-24 15:29:00,2.13955,2.13965,2.13895,2.13925,531600000.0
2008-01-24 15:30:00,2.13925,2.1414,2.13925,2.1407,474100000.0
2008-01-24 15:31:00,2.1408,2.1414,2.14035,2.14055,612700000.0
2008-01-24 15:32:00,2.14055,2.14105,2.14025,2.14025,702000001.0
2008-01-24 15:33:00,2.1403,2.14065,2.13995,2.14005,633400000.0
2008-01-24 15:34:00,2.14015,2.14045,2.14005,2.1401,471300000.0
2008-01-24 15:35:00,2.1401,2.14015,2.13955,2.13955,497600000.0
2008-01-24 15:36:00,2.13955,2.13975,2.13935,2.13945,792000000.0
2008-01-24 15:37:00,2.13945,2.14005,2.13935,2.13985,807800000.0
2008-01-24 15:38:00,2.13985,2.14015,2.1396,2.14005,864100000.0
2008-01-24 15:39:00,2.14015,2.14065,2.14005,2.1405,684000000.0
2008-01-24 15:40:00,2.14055,2.14075,2.14025,2.14035,992800002.0
2008-01-24 15:41:00,2.14035,2.14065,2.14025,2.1405,615000000.0
2008-01-24 15:42:00,2.14045,2.14045,2.13945,2.13965,691900000.0
2008-01-24 15:43:00,2.13965,2.1401,2.13945,2.13985,636200000.0
2008-01-24 15:44:00,2.13985,2.14025,2.13965,2.14025,301200000.0
2008-01-24 15:45:00,2.14025,2.14115,2.14025,2.1404,615400000.0
2008-01-24 15:46:00,2.1404,2.1406,2.13995,2.14005,537600000.0
2008-01-24 15:47:00,2.14005,2.1403,2.13995,2.1401,434000000.0
2008-01-24 15:48:00,2.1401,2.14035,2.14,2.14,411900000.0
2008-01-24 15:49:00,2.14,2.1403,2.13995,2.14015,393000000.0
2008-01-24 15:50:00,2.14015,2.1405,2.13995,2.14025,346000000.0
2008-01-24 15:51:00,2.1401,2.1403,2.13975,2.13985,416500000.0
2008-01-24 15:52:00,2.13995,2.14,2.13945,2.1397,467300000.0
2008-01-24 15:53:00,2.1397,2.14065,2.1397,2.14035,484200000.0
2008-01-24 15:54:00,2.14035,2.14045,2.1386,2.13945,488100000.0
2008-01-24 15:55:00,2.13945,2.1403,2.13925,2.1402,375700000.0
2008-01-24 15:56:00,2.1402,2.1406,2.13995,2.13995,161500000.0
2008-01-24 15:57:00,2.14,2.1407,2.13995,2.14015,116800000.0
2008-01-24 15:58:00,2.1402,2.1405,2.1398,2.1404,93700000.0
2008-01-24 15:59:00,2.1404,2.1409,2.14025,2.14085,97100000.0
2008-01-24 16:00:00,2.14075,2.14105,2.14055,2.14105,306300000.0
2008-01-24 16:01:00,2.1411,2.1417,2.1411,2.14165,348500000.0
2008-01-24 16:02:00,2.14165,2.14165,2.1411,2.1416,218600000.0
2008-01-24 16:03:00,2.1415,2.14205,2.1413,2.14185,459800000.0
2008-01-24 16:04:00,2.1418,2.1424,2.1415,2.14205,281800000.0
2008-01-24 16:05:00,2.1418,2.14225,2.1416,2.1419,137700000.0
2008-01-24 16:06:00,2.14195,2.1423,2.14135,2.1417,88400000.0
2008-01-24 16:07:00,2.14165,2.14205,2.14115,2.14185,340800000.0
2008-01-24 16:08:00,2.1417,2.14225,2.1416,2.1418,315800000.0
2008-01-24 16:09:00,2.1418,2.14235,2.14135,2.14145,416700000.0
2008-01-24 16:10:00,2.1416,2.1422,2.1412,2.1419,456600000.0
2008-01-24 16:11:00,2.1419,2.1421,2.1415,2.14175,316700000.0
2008-01-24 16:12:00,2.14175,2.1419,2.14115,2.14165,468500000.0
2008-01-24 16:13:00,2.14165,2.14235,2.14145,2.14205,483500000.0
2008-01-24 16:14:00,2.14215,2.1429,2.14215,2.1427,605500000.0
2008-01-24 16:15:00,2.14265,2.1432,2.14245,2.1425,649300000.0
2008-01-24 16:16:00,2.1425,2.1431,2.14245,2.14265,594800000.0
2008-01-24 16:17:00,2.14265,2.14265,2.1418,2.14205,559300000.0
2008-01-24 16:18:00,2.1421,2.14235,2.14185,2.1422,661600000.0
2008-01-24 16:19:00,2.1423,2.14255,2.142,2.1422,346500000.0
2008-01-24 16:20:00,2.14215,2.14235,2.14155,2.14155,568800000.0
2008-01-24 16:21:00,2.14165,2.14205,2.1415,2.1419,602700000.0
2008-01-24 16:22:00,2.1419,2.14215,2.14145,2.1418,218600000.0
2008-01-24 16:23:00,2.1418,2.1418,2.1399,2.1399,91300000.0
2008-01-24 16:24:00,2.1401,2.1403,2.13925,2.13935,138800000.0
2008-01-24 16:25:00,2.1392,2.1394,2.13865,2.13935,196000000.0
2008-01-24 16:26:00,2.13945,2.13985,2.1392,2.13925,146300000.0
2008-01-24 16:27:00,2.13925,2.1401,2.13925,2.13925,265100000.0
2008-01-24 16:28:00,2.1393,2.13965,2.13865,2.13965,452800000.0
2008-01-24 16:29:00,2.13965,2.13985,2.139,2.13955,586400000.0
2008-01-24 16:30:00,2.13955,2.14135,2.13945,2.14115,555200000.0
2008-01-24 16:31:00,2.14115,2.14175,2.14085,2.14095,690799999.0
2008-01-24 16:32:00,2.14105,2.14125,2.1402,2.1407,566700000.0
2008-01-24 16:33:00,2.1407,2.14075,2.1399,2.14025,564400000.0
2008-01-24 16:34:00,2.14025,2.14045,2.13995,2.14015,664900000.0
2008-01-24 16:35:00,2.14015,2.14035,2.1393,2.13995,495700000.0
2008-01-24 16:36:00,2.14,2.14015,2.13915,2.13935,504200000.0
2008-01-24 16:37:00,2.1395,2.1398,2.13925,2.13975,496900000.0
2008-01-24 16:38:00,2.13975,2.1409,2.13965,2.14055,773300002.0
2008-01-24 16:39:00,2.14055,2.1416,2.14055,2.14085,541700000.0
2008-01-24 16:40:00,2.14085,2.1412,2.14075,2.14085,579700000.0
2008-01-24 16:41:00,2.14085,2.14135,2.14065,2.1413,434000000.0
2008-01-24 16:42:00,2.1413,2.14175,2.14115,2.14165,544000000.0
2008-01-24 16:43:00,2.14165,2.14185,2.14075,2.14075,785600000.0
2008-01-24 16:44:00,2.1409,2.1415,2.14065,2.14125,612200000.0
2008-01-24 16:45:00,2.14115,2.1417,2.14105,2.14145,539100000.0
2008-01-24 16:46:00,2.1414,2.1416,2.14095,2.141,640500000.0
2008-01-24 16:47:00,2.141,2.14125,2.14065,2.14075,346200000.0
2008-01-24 16:48:00,2.14075,2.14085,2.14035,2.14085,564300000.0
2008-01-24 16:49:00,2.14085,2.1414,2.14075,2.1414,390700000.0
2008-01-24 16:50:00,2.1414,2.14235,2.1414,2.14185,351200000.0
2008-01-24 16:51:00,2.14185,2.14235,2.14145,2.1421,427800000.0
2008-01-24 16:52:00,2.1421,2.14265,2.1418,2.142,501500000.0
2008-01-24 16:53:00,2.1419,2.14235,2.14175,2.14185,543900000.0
2008-01-24 16:54:00,2.14185,2.14255,2.14185,2.14215,391300000.0
2008-01-24 16:55:00,2.14215,2.14225,2.1418,2.14215,406500000.0
2008-01-24 16:56:00,2.1421,2.14215,2.1414,2.14175,468000000.0
2008-01-24 16:57:00,2.14175,2.14225,2.14175,2.142,447700000.0
2008-01-24 16:58:00,2.14195,2.14245,2.14165,2.1423,482400000.0
2008-01-24 16:59:00,2.1423,2.1423,2.1403,2.14035,452200000.0
2008-01-24 17:00:00,2.14035,2.14195,2.1397,2.14195,578500002.0
2008-01-24 17:01:00,2.14195,2.1421,2.14075,2.14115,861099998.0
2008-01-24 17:02:00,2.1411,2.1421,2.14095,2.14205,708800001.0
2008-01-24 17:03:00,2.14205,2.14225,2.14145,2.14225,707800000.0
2008-01-24 17:04:00,2.14235,2.14315,2.14215,2.14315,611700000.0
2008-01-24 17:05:00,2.1431,2.14335,2.14205,2.14205,550700000.0
2008-01-24 17:06:00,2.1421,2.14275,2.14185,2.14215,655000000.0
2008-01-24 17:07:00,2.14215,2.14295,2.1421,2.14275,634300001.0
2008-01-24 17:08:00,2.14275,2.14325,2.14195,2.14195,683400000.0
2008-01-24 17:09:00,2.14195,2.14225,2.14135,2.14175,605799999.0
2008-01-24 17:10:00,2.14175,2.14235,2.14105,2.14195,466600000.0
2008-01-24 17:11:00,2.14195,2.14235,2.14125,2.14145,556100000.0
2008-01-24 17:12:00,2.14135,2.14145,2.14075,2.14105,699900000.0
2008-01-24 17:13:00,2.14105,2.14145,2.14035,2.14075,713000000.0
2008-01-24 17:14:00,2.14075,2.14175,2.14035,2.14045,435500000.0
2008-01-24 17:15:00,2.14055,2.14095,2.14005,2.1404,618100000.0
2008-01-24 17:16:00,2.14045,2.14175,2.14025,2.14105,673000000.0
2008-01-24 17:17:00,2.14105,2.14165,2.14095,2.14155,501000000.0
2008-01-24 17:18:00,2.14155,2.14205,2.14135,2.14155,572000000.0
2008-01-24 17:19:00,2.14155,2.14165,2.14105,2.14115,614900000.0
2008-01-24 17:20:00,2.14115,2.14155,2.1405,2.14095,574100000.0
2008-01-24 17:21:00,2.14095,2.14115,2.14065,2.14105,564300000.0
2008-01-24 17:22:00,2.14095,2.14195,2.14065,2.14185,608500000.0
2008-01-24 17:23:00,2.14195,2.14205,2.14105,2.14155,489300000.0
2008-01-24 17:24:00,2.14165,2.1417,2.141,2.1413,426700000.0
2008-01-24 17:25:00,2.14125,2.14125,2.14075,2.14105,364400000.0
2008-01-24 17:26:00,2.14115,2.14125,2.1409,2.14125,412700000.0
2008-01-24 17:27:00,2.1413,2.1415,2.14075,2.14085,620200000.0
2008-01-24 17:28:00,2.1409,2.1411,2.14035,2.14045,657500000.0
2008-01-24 17:29:00,2.14035,2.14105,2.14035,2.141,430200000.0
2008-01-24 17:30:00,2.141,2.14115,2.14075,2.14105,481300000.0
2008-01-24 17:31:00,2.1411,2.14215,2.1411,2.14175,475400000.0
2008-01-24 17:32:00,2.14175,2.142,2.14095,2.14145,468900000.0
2008-01-24 17:33:00,2.14155,2.14195,2.14135,2.14145,894200000.0
2008-01-24 17:34:00,2.14145,2.14185,2.14115,2.14175,605600000.0
2008-01-24 17:35:00,2.14175,2.14175,2.14085,2.14095,632800000.0
2008-01-24 17:36:00,2.14095,2.14135,2.1408,2.14135,529000000.0
2008-01-24 17:37:00,2.1413,2.14155,2.14115,2.14145,261500000.0
2008-01-24 17:38:00,2.14155,2.14215,2.14145,2.14205,390700000.0
2008-01-24 17:39:00,2.14205,2.14235,2.14195,2.14205,493300000.0
2008-01-24 17:40:00,2.1421,2.1421,2.14135,2.14155,533500000.0
2008-01-24 17:41:00,2.14155,2.1418,2.1409,2.14095,352600000.0
2008-01-24 17:42:00,2.14095,2.14235,2.1408,2.14205,631699999.0
2008-01-24 17:43:00,2.142,2.14215,2.14155,2.14195,637599999.0
2008-01-24 17:44:00,2.14205,2.14275,2.14185,2.14245,521500000.0
2008-01-24 17:45:00,2.1425,2.14255,2.14205,2.14215,424100000.0
2008-01-24 17:46:00,2.14215,2.1427,2.14185,2.14255,529600000.0
2008-01-24 17:47:00,2.14265,2.14315,2.1424,2.14315,456600000.0
2008-01-24 17:48:00,2.14315,2.1434,2.1428,2.1433,398800000.0
2008-01-24 17:49:00,2.1433,2.1433,2.14265,2.1429,348000000.0
2008-01-24 17:50:00,2.1429,2.14325,2.1427,2.14275,468500000.0
2008-01-24 17:51:00,2.14275,2.14325,2.1424,2.1427,553700000.0
2008-01-24 17:52:00,2.1427,2.14305,2.1424,2.14295,418600000.0
2008-01-24 17:53:00,2.143,2.1437,2.1426,2.1431,419400000.0
2008-01-24 17:54:00,2.143,2.1436,2.14295,2.14345,435400000.0
2008-01-24 17:55:00,2.14345,2.14375,2.1433,2.14335,447000000.0
2008-01-24 17:56:00,2.14335,2.144,2.1432,2.14375,701000000.0
2008-01-24 17:57:00,2.14375,2.14425,2.14365,2.14395,734600000.0
2008-01-24 17:58:00,2.14395,2.14495,2.14375,2.14485,636700000.0
2008-01-24 17:59:00,2.14495,2.14575,2.14475,2.1452,597100000.0
2008-01-24 18:00:00,2.14515,2.14515,2.1441,2.1445,484600000.0
2008-01-24 18:01:00,2.1445,2.14465,2.14355,2.14385,613600000.0
2008-01-24 18:02:00,2.1438,2.14385,2.14365,2.14365,830600000.0
2008-01-24 18:03:00,2.14365,2.144,2.14345,2.1438,737900001.0
2008-01-24 18:04:00,2.1438,2.14405,2.14365,2.14395,742400000.0
2008-01-24 18:05:00,2.144,2.1441,2.1437,2.14405,567700000.0
2008-01-24 18:06:00,2.14405,2.14435,2.14375,2.14395,562400000.0
2008-01-24 18:07:00,2.14395,2.14435,2.1439,2.1443,501200000.0
2008-01-24 18:08:00,2.14425,2.14435,2.14395,2.144,538100000.0
2008-01-24 18:09:00,2.14405,2.1441,2.1438,2.14385,544800000.0
2008-01-24 18:10:00,2.14385,2.14445,2.14385,2.14405,582100000.0
2008-01-24 18:11:00,2.14405,2.1446,2.14355,2.14385,625900000.0
2008-01-24 18:12:00,2.14385,2.1444,2.14365,2.14375,589100000.0
2008-01-24 18:13:00,2.14385,2.1439,2.1435,2.14365,482400000.0
2008-01-24 18:14:00,2.1437,2.1438,2.14335,2.14345,514700000.0
2008-01-24 18:15:00,2.14345,2.14355,2.14315,2.1434,494900000.0
2008-01-24 18:16:00,2.1434,2.14345,2.1432,2.1434,713600000.0
2008-01-24 18:17:00,2.1434,2.14345,2.143,2.1433,507900000.0
2008-01-24 18:18:00,2.1433,2.14425,2.1433,2.14385,884600001.0
2008-01-24 18:19:00,2.14385,2.144,2.14365,2.1437,719700000.0
2008-01-24 18:20:00,2.1437,2.14415,2.14365,2.14395,718800000.0
2008-01-24 18:21:00,2.14395,2.14425,2.1437,2.1437,1064500001.0
2008-01-24 18:22:00,2.1437,2.14385,2.14335,2.14385,934000000.0
2008-01-24 18:23:00,2.14385,2.14415,2.14375,2.14385,720800000.0
2008-01-24 18:24:00,2.14385,2.14425,2.14375,2.14415,877700000.0
2008-01-24 18:25:00,2.14435,2.14435,2.14385,2.14395,963200001.0
2008-01-24 18:26:00,2.14395,2.14415,2.1437,2.14415,990900000.0
2008-01-24 18:27:00,2.14415,2.14425,2.14375,2.14415,707500000.0
2008-01-24 18:28:00,2.14415,2.14415,2.14365,2.14365,384400000.0
2008-01-24 18:29:00,2.14365,2.14415,2.14355,2.14365,564300000.0
2008-01-24 18:30:00,2.1435,2.14365,2.14315,2.14335,844100000.0
2008-01-24 18:31:00,2.1433,2.14375,2.14325,2.1436,793199999.0
2008-01-24 18:32:00,2.14355,2.14455,2.14355,2.1442,643000000.0
2008-01-24 18:33:00,2.1442,2.1442,2.14325,2.14395,639900000.0
2008-01-24 18:34:00,2.14395,2.1447,2.14375,2.14375,596600000.0
2008-01-24 18:35:00,2.14375,2.14385,2.14335,2.14375,619800000.0
2008-01-24 18:36:00,2.14375,2.14445,2.1435,2.1443,637600000.0
2008-01-24 18:37:00,2.1443,2.14435,2.14365,2.14385,735300000.0
2008-01-24 18:38:00,2.14375,2.1442,2.1434,2.1434,633800000.0
2008-01-24 18:39:00,2.1434,2.14405,2.14315,2.14385,636500000.0
2008-01-24 18:40:00,2.14385,2.1441,2.14365,2.1441,869100000.0
2008-01-24 18:41:00,2.14415,2.14445,2.14405,2.1442,1012900001.0
2008-01-24 18:42:00,2.14415,2.14415,2.14355,2.14385,771800000.0
2008-01-24 18:43:00,2.14385,2.14425,2.14355,2.14365,838400000.0
2008-01-24 18:44:00,2.14365,2.14425,2.14365,2.1439,753800000.0
2008-01-24 18:45:00,2.1439,2.14405,2.1434,2.14355,951500003.0
2008-01-24 18:46:00,2.14345,2.14375,2.14335,2.14355,900500001.0
2008-01-24 18:47:00,2.14345,2.14415,2.1433,2.14395,766600000.0
2008-01-24 18:48:00,2.14395,2.14475,2.14365,2.14455,684200000.0
2008-01-24 18:49:00,2.14455,2.14475,2.1443,2.14435,803600000.0
2008-01-24 18:50:00,2.14425,2.14455,2.14375,2.14375,636000000.0
2008-01-24 18:51:00,2.14375,2.14435,2.14295,2.1436,596000000.0
2008-01-24 18:52:00,2.1436,2.1445,2.1436,2.1445,620200000.0
2008-01-24 18:53:00,2.1445,2.1453,2.14415,2.14495,849499999.0
2008-01-24 18:54:00,2.1449,2.14515,2.14465,2.14515,713200000.0
2008-01-24 18:55:00,2.14525,2.14565,2.14505,2.1452,545100000.0
2008-01-24 18:56:00,2.145,2.14535,2.1449,2.14495,448800000.0
2008-01-24 18:57:00,2.14495,2.14515,2.1446,2.1447,567200000.0
2008-01-24 18:58:00,2.1447,2.14535,2.1447,2.14495,609400000.0
2008-01-24 18:59:00,2.14495,2.14505,2.14465,2.14465,703200000.0
2008-01-24 19:00:00,2.1447,2.14525,2.1445,2.14495,669200000.0
2008-01-24 19:01:00,2.14495,2.14525,2.14485,2.145,636900000.0
2008-01-24 19:02:00,2.145,2.1455,2.14475,2.145,659500000.0
2008-01-24 19:03:00,2.14495,2.14495,2.14445,2.14475,905400000.0
2008-01-24 19:04:00,2.14475,2.14495,2.14435,2.14445,805100000.0
2008-01-24 19:05:00,2.14445,2.14445,2.14405,2.1444,709600000.0
2008-01-24 19:06:00,2.1444,2.1446,2.14415,2.14415,787100000.0
2008-01-24 19:07:00,2.14415,2.14425,2.1437,2.14405,636800000.0
2008-01-24 19:08:00,2.14405,2.14465,2.14405,2.14435,725100000.0
2008-01-24 19:09:00,2.14435,2.14445,2.14375,2.14415,927000001.0
2008-01-24 19:10:00,2.14415,2.1446,2.1439,2.14405,747000000.0
2008-01-24 19:11:00,2.144,2.1441,2.14375,2.14405,731400000.0
2008-01-24 19:12:00,2.14405,2.14405,2.1438,2.14395,729600000.0
2008-01-24 19:13:00,2.14395,2.14415,2.14345,2.1435,827600000.0
2008-01-24 19:14:00,2.1435,2.1436,2.14315,2.14355,1048500000.0
2008-01-24 19:15:00,2.1436,2.1438,2.14345,2.14345,767200000.0
2008-01-24 19:16:00,2.14345,2.1437,2.14315,2.1437,886400000.0
2008-01-24 19:17:00,2.1437,2.14385,2.14345,2.14385,1082800000.0
2008-01-24 19:18:00,2.14385,2.14405,2.14355,2.14355,1033200000.0
2008-01-24 19:19:00,2.14355,2.14385,2.14345,2.1438,777600000.0
2008-01-24 19:20:00,2.1438,2.14415,2.14375,2.14395,1062900000.0
2008-01-24 19:21:00,2.14395,2.1441,2.14375,2.1439,1509000018.0
2008-01-24 19:22:00,2.14395,2.14425,2.14325,2.14345,1018500001.0
2008-01-24 19:23:00,2.14345,2.14355,2.14345,2.14345,1300800000.0
2008-01-24 19:24:00,2.14345,2.14405,2.14345,2.14355,1086200000.0
2008-01-24 19:25:00,2.14355,2.14365,2.14285,2.14285,634400000.0
2008-01-24 19:26:00,2.14285,2.14365,2.14285,2.1435,632800000.0
2008-01-24 19:27:00,2.1435,2.14375,2.14275,2.14275,827900000.0
2008-01-24 19:28:00,2.14275,2.14285,2.14225,2.1427,534400000.0
2008-01-24 19:29:00,2.14265,2.1428,2.14245,2.14265,795400000.0
2008-01-24 19:30:00,2.14265,2.1436,2.1426,2.1436,590400000.0
2008-01-24 19:31:00,2.1436,2.1436,2.14275,2.1429,696600000.0
2008-01-24 19:32:00,2.1429,2.14325,2.14265,2.143,832100000.0
2008-01-24 19:33:00,2.143,2.14335,2.14285,2.14325,1138499999.0
2008-01-24 19:34:00,2.14315,2.14325,2.14275,2.1428,816600000.0
2008-01-24 19:35:00,2.1428,2.14315,2.14275,2.1429,811600000.0
2008-01-24 19:36:00,2.1429,2.1432,2.14285,2.143,798500000.0
2008-01-24 19:37:00,2.143,2.14315,2.14245,2.14245,844600002.0
2008-01-24 19:38:00,2.14255,2.14275,2.14195,2.14215,648700000.0
2008-01-24 19:39:00,2.14215,2.14225,2.14075,2.14075,708300000.0
2008-01-24 19:40:00,2.14075,2.1409,2.1405,2.1408,601900000.0
2008-01-24 19:41:00,2.1408,2.1413,2.1408,2.1411,587700000.0
2008-01-24 19:42:00,2.1411,2.14145,2.14095,2.1411,674100000.0
2008-01-24 19:43:00,2.1411,2.14125,2.14075,2.14095,1202600000.0
2008-01-24 19:44:00,2.14095,2.14095,2.14015,2.14015,995400000.0
2008-01-24 19:45:00,2.14015,2.14115,2.14015,2.14115,706000000.0
2008-01-24 19:46:00,2.14115,2.14145,2.14095,2.14115,1447000000.0
2008-01-24 19:47:00,2.14115,2.1416,2.14075,2.14095,1211200000.0
2008-01-24 19:48:00,2.14095,2.14125,2.14075,2.14095,1108000002.0
2008-01-24 19:49:00,2.14095,2.14135,2.14095,2.14115,1547900002.0
2008-01-24 19:50:00,2.14115,2.1415,2.14115,2.14135,1442999984.0
2008-01-24 19:51:00,2.14135,2.142,2.14135,2.142,1033900000.0
2008-01-24 19:52:00,2.142,2.142,2.14185,2.14185,1376000000.0
2008-01-24 19:53:00,2.14185,2.14215,2.14165,2.14185,712800000.0
2008-01-24 19:54:00,2.14185,2.14205,2.14175,2.14185,923500000.0
2008-01-24 19:55:00,2.14185,2.14225,2.14185,2.14205,888000000.0
2008-01-24 19:56:00,2.14205,2.14225,2.14185,2.142,1765700000.0
2008-01-24 19:57:00,2.14195,2.14225,2.14195,2.14225,1555700000.0
2008-01-24 19:58:00,2.14225,2.14245,2.14205,2.14225,950800000.0
2008-01-24 19:59:00,2.14225,2.14265,2.14205,2.14225,693100000.0
2008-01-24 20:00:00,2.14225,2.14255,2.14185,2.1422,896400000.0
2008-01-24 20:01:00,2.1422,2.14225,2.1416,2.1421,751700000.0
2008-01-24 20:02:00,2.1421,2.14225,2.14185,2.14225,766700000.0
2008-01-24 20:03:00,2.14225,2.14285,2.1421,2.14225,589800000.0
2008-01-24 20:04:00,2.1422,2.14295,2.14215,2.14295,700600000.0
2008-01-24 20:05:00,2.14295,2.14305,2.14175,2.1421,1108800000.0
2008-01-24 20:06:00,2.1422,2.14225,2.14165,2.1421,685700003.0
2008-01-24 20:07:00,2.1421,2.1423,2.14195,2.14225,637800000.0
2008-01-24 20:08:00,2.14225,2.14225,2.1418,2.14205,583300000.0
2008-01-24 20:09:00,2.14205,2.1423,2.14115,2.1412,960100000.0
2008-01-24 20:10:00,2.1412,2.14155,2.1412,2.14155,977100000.0
2008-01-24 20:11:00,2.14155,2.14195,2.14135,2.14175,1421300000.0
2008-01-24 20:12:00,2.14175,2.14195,2.14145,2.14195,1193600000.0
2008-01-24 20:13:00,2.14195,2.14215,2.14165,2.14215,865800000.0
2008-01-24 20:14:00,2.1421,2.14235,2.14205,2.14205,660500000.0
2008-01-24 20:15:00,2.14205,2.14235,2.14195,2.14225,1209900000.0
2008-01-24 20:16:00,2.14225,2.1438,2.14205,2.14325,1086800000.0
2008-01-24 20:17:00,2.14325,2.14355,2.14295,2.14315,1060800000.0
2008-01-24 20:18:00,2.14315,2.1432,2.14245,2.1427,841300000.0
2008-01-24 20:19:00,2.1427,2.14275,2.1424,2.1427,1472300000.0
2008-01-24 20:20:00,2.14265,2.14295,2.14235,2.14245,1518300000.0
2008-01-24 20:21:00,2.14245,2.14285,2.14225,2.14265,998800000.0
2008-01-24 20:22:00,2.14265,2.14285,2.14245,2.14245,1454100000.0
2008-01-24 20:23:00,2.14245,2.14265,2.1423,2.14245,829200000.0
2008-01-24 20:24:00,2.1425,2.1427,2.1425,2.1427,811300000.0
2008-01-24 20:25:00,2.1427,2.1427,2.14235,2.14245,743700000.0
2008-01-24 20:26:00,2.14245,2.1426,2.1422,2.14245,858300000.0
2008-01-24 20:27:00,2.14245,2.14245,2.14225,2.14225,835400000.0
2008-01-24 20:28:00,2.14225,2.1425,2.14215,2.1423,1685100000.0
2008-01-24 20:29:00,2.1423,2.1423,2.14185,2.14185,895700000.0
2008-01-24 20:30:00,2.14185,2.1423,2.14175,2.14195,1641499990.0
2008-01-24 20:31:00,2.14185,2.14205,2.1416,2.14175,1150300000.0
2008-01-24 20:32:00,2.14175,2.1418,2.14155,2.14165,672600000.0
2008-01-24 20:33:00,2.14165,2.14235,2.1416,2.1422,964400000.0
2008-01-24 20:34:00,2.14215,2.14245,2.1421,2.14245,728500000.0
2008-01-24 20:35:00,2.14245,2.14335,2.14215,2.14245,1139699995.0
2008-01-24 20:36:00,2.14245,2.14265,2.14215,2.14255,656200000.0
2008-01-24 20:37:00,2.14255,2.14295,2.14235,2.14295,909300000.0
2008-01-24 20:38:00,2.14295,2.14325,2.1425,2.1427,589600000.0
2008-01-24 20:39:00,2.1427,2.14315,2.14255,2.14305,762600000.0
2008-01-24 20:40:00,2.143,2.14335,2.1429,2.1431,509700000.0
2008-01-24 20:41:00,2.14305,2.1434,2.1429,2.1429,644400000.0
2008-01-24 20:42:00,2.1429,2.14355,2.1429,2.14355,1236500000.0
2008-01-24 20:43:00,2.14355,2.1438,2.14305,2.1432,823900000.0
2008-01-24 20:44:00,2.1432,2.1434,2.14285,2.14315,632299999.0
2008-01-24 20:45:00,2.14315,2.14325,2.14285,2.14325,565500000.0
2008-01-24 20:46:00,2.14325,2.1433,2.14295,2.1433,842400000.0
2008-01-24 20:47:00,2.1433,2.1433,2.14285,2.1431,642300000.0
2008-01-24 20:48:00,2.1431,2.1434,2.14305,2.1433,894100000.0
2008-01-24 20:49:00,2.1433,2.14335,2.14215,2.14255,999600003.0
2008-01-24 20:50:00,2.14255,2.14355,2.14225,2.14295,721700000.0
2008-01-24 20:51:00,2.14295,2.1431,2.14265,2.14275,911600000.0
2008-01-24 20:52:00,2.14275,2.1433,2.14275,2.14325,953500000.0
2008-01-24 20:53:00,2.14325,2.1441,2.14315,2.1441,653700000.0
2008-01-24 20:54:00,2.1441,2.14475,2.1439,2.14395,755900000.0
2008-01-24 20:55:00,2.14395,2.1444,2.14395,2.14405,562300000.0
2008-01-24 20:56:00,2.14405,2.1441,2.14395,2.14395,1117600000.0
2008-01-24 20:57:00,2.14395,2.14455,2.14395,2.14455,1660400000.0
2008-01-24 20:58:00,2.1446,2.1446,2.14385,2.14405,473800000.0
2008-01-24 20:59:00,2.14405,2.1442,2.14375,2.14385,1582299992.0
2008-01-24 21:00:00,2.1439,2.1439,2.14295,2.14325,944799999.0
2008-01-24 21:01:00,2.1434,2.1435,2.14305,2.14315,741800000.0
2008-01-24 21:02:00,2.14315,2.1437,2.14315,2.14365,1408200000.0
2008-01-24 21:03:00,2.14365,2.14365,2.14305,2.14325,858600000.0
2008-01-24 21:04:00,2.14325,2.1434,2.14285,2.14325,1037700000.0
2008-01-24 21:05:00,2.14315,2.14375,2.14315,2.1436,838400000.0
2008-01-24 21:06:00,2.1436,2.14385,2.1431,2.1434,745500000.0
2008-01-24 21:07:00,2.1434,2.14345,2.143,2.1431,861000000.0
2008-01-24 21:08:00,2.14315,2.14365,2.14235,2.14295,637400000.0
2008-01-24 21:09:00,2.14295,2.1433,2.1426,2.1433,390400000.0
2008-01-24 21:10:00,2.14325,2.14405,2.14325,2.144,644100000.0
2008-01-24 21:11:00,2.144,2.144,2.14335,2.1435,692000000.0
2008-01-24 21:12:00,2.1435,2.14375,2.14335,2.14375,641300000.0
2008-01-24 21:13:00,2.1437,2.1437,2.14325,2.14325,464400000.0
2008-01-24 21:14:00,2.14325,2.14335,2.14305,2.1432,800100000.0
2008-01-24 21:15:00,2.1433,2.14355,2.1433,2.14345,1044200000.0
2008-01-24 21:16:00,2.14345,2.1439,2.14345,2.14385,691000000.0
2008-01-24 21:17:00,2.14385,2.14385,2.14315,2.1433,804300000.0
2008-01-24 21:18:00,2.14335,2.14335,2.14295,2.14295,339200000.0
2008-01-24 21:19:00,2.14295,2.1439,2.14265,2.14375,665000000.0
2008-01-24 21:20:00,2.14375,2.14395,2.1436,2.14385,228400000.0
2008-01-24 21:21:00,2.14385,2.1439,2.14325,2.14325,447300000.0
2008-01-24 21:22:00,2.14325,2.1437,2.1431,2.14365,736400000.0
2008-01-24 21:23:00,2.1436,2.14375,2.1434,2.14375,613400000.0
2008-01-24 21:24:00,2.14375,2.14435,2.14375,2.14425,614000000.0
2008-01-24 21:25:00,2.14425,2.14495,2.14425,2.14475,461400000.0
2008-01-24 21:26:00,2.14475,2.1453,2.1446,2.1453,386700000.0
2008-01-24 21:27:00,2.1453,2.1453,2.14455,2.14475,774100000.0
2008-01-24 21:28:00,2.14475,2.1448,2.14435,2.14455,856600000.0
2008-01-24 21:29:00,2.14455,2.14455,2.14425,2.14445,1043900000.0
2008-01-24 21:30:00,2.14445,2.1448,2.14435,2.1448,1228600000.0
2008-01-24 21:31:00,2.1448,2.145,2.14405,2.1442,648500000.0
2008-01-24 21:32:00,2.1442,2.14465,2.14415,2.14445,766400000.0
2008-01-24 21:33:00,2.14445,2.1449,2.14435,2.14485,915700000.0
2008-01-24 21:34:00,2.14485,2.1456,2.14475,2.14525,812300000.0
2008-01-24 21:35:00,2.14515,2.14535,2.14485,2.14505,691500000.0
2008-01-24 21:36:00,2.14505,2.14545,2.14485,2.14515,622600000.0
2008-01-24 21:37:00,2.14515,2.14525,2.1451,2.1452,614400000.0
2008-01-24 21:38:00,2.1452,2.1452,2.1448,2.1448,670100000.0
2008-01-24 21:39:00,2.14475,2.14545,2.14475,2.14525,820100000.0
2008-01-24 21:40:00,2.14525,2.1463,2.14515,2.1461,871600000.0
2008-01-24 21:41:00,2.14605,2.14625,2.14575,2.14575,730600000.0
2008-01-24 21:42:00,2.14595,2.14595,2.14545,2.1456,1283900000.0
2008-01-24 21:43:00,2.1456,2.14615,2.14555,2.146,936400000.0
2008-01-24 21:44:00,2.146,2.1462,2.14565,2.14585,594400000.0
2008-01-24 21:45:00,2.14565,2.14595,2.14525,2.14565,1031900000.0
2008-01-24 21:46:00,2.14545,2.1458,2.14535,2.1458,1051200000.0
2008-01-24 21:47:00,2.1458,2.1458,2.14545,2.14555,735600000.0
2008-01-24 21:48:00,2.14555,2.1459,2.14535,2.14565,549600000.0
2008-01-24 21:49:00,2.1456,2.14565,2.1452,2.14535,628800000.0
2008-01-24 21:50:00,2.14535,2.14555,2.14535,2.14545,948800000.0
2008-01-24 21:51:00,2.1454,2.1457,2.1454,2.1456,718400000.0
2008-01-24 21:52:00,2.1456,2.1456,2.14525,2.14525,846800000.0
2008-01-24 21:53:00,2.14535,2.1455,2.14515,2.14545,897400000.0
2008-01-24 21:54:00,2.14545,2.1455,2.14475,2.14495,1087200000.0
2008-01-24 21:55:00,2.14495,2.14495,2.1447,2.14475,1270400000.0
2008-01-24 21:56:00,2.14475,2.1449,2.14465,2.14475,1203200000.0
2008-01-24 21:57:00,2.14475,2.14505,2.14435,2.14495,897600000.0
2008-01-24 21:58:00,2.14495,2.14525,2.14485,2.14495,741600000.0
2008-01-24 21:59:00,2.14495,2.14575,2.14495,2.14535,865800000.0
2008-01-24 22:00:00,2.14535,2.1459,2.1448,2.14515,896700000.0
2008-01-24 22:01:00,2.14505,2.14525,2.14455,2.14515,1437499999.0
2008-01-24 22:02:00,2.14525,2.14525,2.1446,2.14485,1471700000.0
2008-01-24 22:03:00,2.14485,2.14485,2.14425,2.14455,1076800000.0
2008-01-24 22:04:00,2.14455,2.14485,2.14445,2.14445,1165200000.0
2008-01-24 22:05:00,2.14455,2.14465,2.14445,2.14455,1291000000.0
2008-01-24 22:06:00,2.1465,2.1472,2.1465,2.1472,1362300000.0
2008-01-24 22:07:00,2.14485,2.14495,2.1446,2.14485,1362300000.0
2008-01-24 22:08:00,2.14485,2.14535,2.1448,2.1453,1046000000.0
2008-01-24 22:09:00,2.14515,2.14635,2.14515,2.14595,1164900000.0
2008-01-24 22:10:00,2.14585,2.14615,2.14565,2.14615,1102000000.0
2008-01-24 22:11:00,2.14615,2.14635,2.14595,2.14615,1016800000.0
2008-01-24 22:12:00,2.14615,2.14625,2.14595,2.14615,1904100000.0
2008-01-24 22:13:00,2.14615,2.14625,2.14575,2.14585,1736000000.0
2008-01-24 22:14:00,2.1458,2.14585,2.14545,2.1455,1449000000.0
2008-01-24 22:15:00,2.1455,2.14555,2.1454,2.1455,920700000.0
2008-01-24 22:16:00,2.1455,2.1457,2.14515,2.1457,1048000000.0
2008-01-24 22:17:00,2.1456,2.1462,2.14535,2.1462,1028400000.0
2008-01-24 22:18:00,2.1462,2.14665,2.14595,2.1463,1118400000.0
2008-01-24 22:19:00,2.1463,2.14635,2.14535,2.14585,1208900000.0
2008-01-24 22:20:00,2.14585,2.146,2.14575,2.14585,792200000.0
2008-01-24 22:21:00,2.14585,2.146,2.14545,2.14575,1078100000.0
2008-01-24 22:22:00,2.14575,2.14705,2.14555,2.14705,1362500000.0
2008-01-24 22:23:00,2.14705,2.14705,2.14645,2.14665,1099800000.0
2008-01-24 22:24:00,2.1468,2.147,2.14645,2.14665,852500000.0
2008-01-24 22:25:00,2.14665,2.1467,2.1459,2.14665,699600000.0
2008-01-24 22:26:00,2.14665,2.14745,2.14665,2.14725,554400000.0
2008-01-24 22:27:00,2.1473,2.1473,2.14675,2.14725,626000000.0
2008-01-24 22:28:00,2.14725,2.14745,2.14715,2.1474,688800000.0
2008-01-24 22:29:00,2.1474,2.14745,2.14715,2.1472,904100000.0
2008-01-24 22:30:00,2.14715,2.14765,2.14715,2.14765,838500000.0
2008-01-24 22:31:00,2.14765,2.14795,2.14755,2.14785,564600000.0
2008-01-24 22:32:00,2.14785,2.1481,2.14775,2.14775,858400000.0
2008-01-24 22:33:00,2.14775,2.14785,2.1475,2.14765,740800000.0
2008-01-24 22:34:00,2.14765,2.1477,2.14755,2.1477,1170800000.0
2008-01-24 22:35:00,2.1477,2.1479,2.14765,2.1479,728000000.0
2008-01-24 22:36:00,2.1479,2.1482,2.14745,2.14815,829200000.0
2008-01-24 22:37:00,2.14815,2.1484,2.14775,2.1483,797600000.0
2008-01-24 22:38:00,2.1483,2.1483,2.1479,2.1482,717600000.0
2008-01-24 22:39:00,2.1482,2.1482,2.14755,2.1481,869100000.0
2008-01-24 22:40:00,2.1481,2.1481,2.14745,2.14795,595200000.0
2008-01-24 22:41:00,2.14795,2.14825,2.14765,2.1482,913800000.0
2008-01-24 22:42:00,2.1482,2.14845,2.14795,2.14815,1494400000.0
2008-01-24 22:43:00,2.14815,2.1489,2.14815,2.14845,780300001.0
2008-01-24 22:44:00,2.14845,2.14875,2.14835,2.14845,1381099999.0
2008-01-24 22:45:00,2.14845,2.14845,2.14715,2.14785,836800000.0
2008-01-24 22:46:00,2.14785,2.1482,2.14785,2.14805,1150400000.0
2008-01-24 22:47:00,2.14805,2.14825,2.14775,2.14825,1708100000.0
2008-01-24 22:48:00,2.14825,2.14825,2.14805,2.14805,1402400000.0
2008-01-24 22:49:00,2.14805,2.14825,2.14725,2.14735,789600000.0
2008-01-24 22:50:00,2.14735,2.14735,2.14705,2.1472,680000000.0
2008-01-24 22:51:00,2.14725,2.14725,2.14695,2.14725,910700000.0
2008-01-24 22:52:00,2.14725,2.14745,2.14725,2.14745,565200000.0
2008-01-24 22:53:00,2.1474,2.14765,2.14715,2.14725,772000000.0
2008-01-24 22:54:00,2.14725,2.14745,2.14675,2.14675,672600000.0
2008-01-24 22:55:00,2.14675,2.14685,2.1465,2.14675,623900000.0
2008-01-24 22:56:00,2.14675,2.14755,2.14675,2.1473,1051200000.0
2008-01-24 22:57:00,2.14725,2.14775,2.14715,2.14765,860400000.0
2008-01-24 22:58:00,2.14765,2.14785,2.1475,2.14765,688700000.0
2008-01-24 22:59:00,2.14765,2.14795,2.14735,2.14735,782100000.0
2008-01-24 23:00:00,2.14735,2.1475,2.14705,2.14705,826300000.0
2008-01-24 23:01:00,2.14705,2.1474,2.14705,2.1474,1170100000.0
2008-01-24 23:02:00,2.14725,2.1474,2.14705,2.14735,673400000.0
2008-01-24 23:03:00,2.14735,2.14775,2.14705,2.1474,951100000.0
2008-01-24 23:04:00,2.1474,2.14745,2.14685,2.14685,1112100000.0
2008-01-24 23:05:00,2.14685,2.1472,2.1466,2.14685,1610800000.0
2008-01-24 23:06:00,2.14685,2.14725,2.14655,2.14715,1691500000.0
2008-01-24 23:07:00,2.1472,2.14765,2.14715,2.14715,1781700000.0
2008-01-24 23:08:00,2.1472,2.1473,2.14715,2.1473,1554400000.0
2008-01-24 23:09:00,2.1473,2.1473,2.1467,2.14675,962600000.0
2008-01-24 23:10:00,2.14675,2.14705,2.1465,2.14695,792900000.0
2008-01-24 23:11:00,2.14705,2.1474,2.14695,2.1474,2001800000.0
2008-01-24 23:12:00,2.1474,2.14765,2.14725,2.1474,1435200000.0
2008-01-24 23:13:00,2.1474,2.14795,2.1474,2.14785,746100000.0
2008-01-24 23:14:00,2.14785,2.14805,2.14785,2.148,928100000.0
2008-01-24 23:15:00,2.148,2.14825,2.148,2.14825,838800000.0
2008-01-24 23:16:00,2.14825,2.1487,2.14805,2.14865,667200000.0
2008-01-24 23:17:00,2.14865,2.1487,2.1483,2.14835,1754600000.0
2008-01-24 23:18:00,2.14835,2.1487,2.14785,2.1485,1251000000.0
2008-01-24 23:19:00,2.1485,2.1486,2.14815,2.14815,729600000.0
2008-01-24 23:20:00,2.14815,2.14835,2.14805,2.1482,892000000.0
2008-01-24 23:21:00,2.1482,2.14875,2.14805,2.14815,855500000.0
2008-01-24 23:22:00,2.14815,2.14825,2.14755,2.14785,968000000.0
2008-01-24 23:23:00,2.14785,2.14825,2.14765,2.14825,772000000.0
2008-01-24 23:24:00,2.1483,2.1484,2.1482,2.14835,651600000.0
2008-01-24 23:25:00,2.14825,2.1489,2.14825,2.14855,730900000.0
2008-01-24 23:26:00,2.14855,2.14925,2.14845,2.14915,770400000.0
2008-01-24 23:27:00,2.14915,2.14925,2.14835,2.14835,1017200000.0
2008-01-24 23:28:00,2.14835,2.14865,2.14805,2.14855,961600000.0
2008-01-24 23:29:00,2.14855,2.14895,2.14855,2.14865,1529700000.0
2008-01-24 23:30:00,2.14875,2.14915,2.14865,2.14865,868000000.0
2008-01-24 23:31:00,2.14865,2.1489,2.14815,2.14845,986500000.0
2008-01-24 23:32:00,2.14845,2.1485,2.1483,2.1484,712600000.0
2008-01-24 23:33:00,2.1484,2.14865,2.1483,2.14845,800000000.0
2008-01-24 23:34:00,2.14845,2.14845,2.14805,2.1483,1482200000.0
2008-01-24 23:35:00,2.1483,2.1483,2.14795,2.1481,790400000.0
2008-01-24 23:36:00,2.1481,2.14835,2.14805,2.14805,607800000.0
2008-01-24 23:37:00,2.14805,2.14825,2.14795,2.14815,1065400000.0
2008-01-24 23:38:00,2.14815,2.14855,2.14805,2.14845,1239600000.0
2008-01-24 23:39:00,2.14845,2.1488,2.14825,2.14865,1084100000.0
2008-01-24 23:40:00,2.14865,2.1489,2.1486,2.14875,1013400000.0
2008-01-24 23:41:00,2.14875,2.14885,2.14855,2.14855,1890500000.0
2008-01-24 23:42:00,2.14855,2.1488,2.14855,2.1488,1769800000.0
2008-01-24 23:43:00,2.14885,2.14895,2.14875,2.14895,1939800000.0
2008-01-24 23:44:00,2.14895,2.14935,2.14885,2.1489,800200000.0
2008-01-24 23:45:00,2.14915,2.14935,2.14895,2.14905,881400000.0
2008-01-24 23:46:00,2.14915,2.1492,2.14895,2.1492,1021400000.0
2008-01-24 23:47:00,2.1492,2.1495,2.14895,2.14945,1060500000.0
2008-01-24 23:48:00,2.14945,2.1503,2.14935,2.1496,479800000.0
2008-01-24 23:49:00,2.1496,2.14965,2.1488,2.14915,826500000.0
2008-01-24 23:50:00,2.14915,2.14945,2.14865,2.14895,983900000.0
2008-01-24 23:51:00,2.14895,2.1497,2.14885,2.14915,1058700000.0
2008-01-24 23:52:00,2.14915,2.14985,2.14885,2.14985,1009500000.0
2008-01-24 23:53:00,2.14985,2.14985,2.14945,2.14965,747200000.0
2008-01-24 23:54:00,2.14965,2.15005,2.14965,2.15,832300000.0
2008-01-24 23:55:00,2.14995,2.1502,2.14965,2.1499,1082400000.0
2008-01-24 23:56:00,2.1499,2.15025,2.1499,2.15015,1093800000.0
2008-01-24 23:57:00,2.1502,2.15025,2.14985,2.15005,1125600000.0
2008-01-24 23:58:00,2.15005,2.15025,2.14965,2.15005,998600000.0
2008-01-24 23:59:00,2.15005,2.15025,2.14965,2.14965,399000000.0
2008-01-25 00:00:00,2.14965,2.15005,2.14945,2.14975,603600000.0
2008-01-25 00:01:00,2.14975,2.15035,2.14975,2.1498,584200000.0
2008-01-25 00:02:00,2.14995,2.1505,2.1498,2.1505,907600000.0
2008-01-25 00:03:00,2.1505,2.152,2.1502,2.151,498600000.0
2008-01-25 00:04:00,2.151,2.1512,2.1507,2.1512,344800000.0
2008-01-25 00:05:00,2.1512,2.1515,2.1506,2.1508,476200000.0
2008-01-25 00:06:00,2.1508,2.1512,2.1505,2.1508,604900000.0
2008-01-25 00:07:00,2.1508,2.1513,2.1508,2.1513,218400000.0
2008-01-25 00:08:00,2.1513,2.1515,2.1505,2.1505,611200000.0
2008-01-25 00:09:00,2.1505,2.1507,2.1501,2.1505,437600000.0
2008-01-25 00:10:00,2.1505,2.1505,2.1501,2.1504,765100000.0
2008-01-25 00:11:00,2.1504,2.151,2.1504,2.1507,503600000.0
2008-01-25 00:12:00,2.1507,2.1509,2.1504,2.1508,1043700000.0
2008-01-25 00:13:00,2.1508,2.1509,2.1504,2.1506,699500000.0
2008-01-25 00:14:00,2.1506,2.1509,2.1505,2.1509,856200000.0
2008-01-25 00:15:00,2.1511,2.1513,2.151,2.1513,635600000.0
2008-01-25 00:16:00,2.1513,2.1516,2.1512,2.15125,691200000.0
2008-01-25 00:17:00,2.15125,2.15125,2.1507,2.151,676600000.0
2008-01-25 00:18:00,2.1507,2.1511,2.1507,2.15095,760200000.0
2008-01-25 00:19:00,2.15095,2.15095,2.1507,2.1507,839200000.0
2008-01-25 00:20:00,2.1508,2.1508,2.1504,2.1506,1248100000.0
2008-01-25 00:21:00,2.1506,2.1507,2.15035,2.15035,872800000.0
2008-01-25 00:22:00,2.15035,2.15055,2.15005,2.15035,809600000.0
2008-01-25 00:23:00,2.15035,2.15045,2.1501,2.1501,819700000.0
2008-01-25 00:24:00,2.1501,2.15025,2.1501,2.15025,685500000.0
2008-01-25 00:25:00,2.1502,2.1503,2.15,2.1502,848100000.0
2008-01-25 00:26:00,2.1501,2.1502,2.1494,2.15005,725300000.0
2008-01-25 00:27:00,2.1496,2.1502,2.1496,2.1497,715400000.0
2008-01-25 00:28:00,2.1497,2.1498,2.1495,2.1497,884700000.0
2008-01-25 00:29:00,2.1497,2.1499,2.1492,2.1499,901400000.0
2008-01-25 00:30:00,2.1497,2.1499,2.14955,2.14975,745600000.0
2008-01-25 00:31:00,2.14975,2.1499,2.14955,2.14955,746700000.0
2008-01-25 00:32:00,2.14955,2.14985,2.1491,2.14945,919800000.0
2008-01-25 00:33:00,2.14945,2.14955,2.1494,2.14955,768000000.0
2008-01-25 00:34:00,2.14955,2.1496,2.14935,2.1494,712800000.0
2008-01-25 00:35:00,2.1494,2.14955,2.149,2.14955,707900000.0
2008-01-25 00:36:00,2.14955,2.1496,2.14945,2.1496,741600000.0
2008-01-25 00:37:00,2.1496,2.1497,2.14935,2.1495,685500000.0
2008-01-25 00:38:00,2.1495,2.1495,2.1493,2.1493,512600000.0
2008-01-25 00:39:00,2.1493,2.1497,2.14905,2.1495,693600000.0
2008-01-25 00:40:00,2.1495,2.1495,2.1494,2.14945,736800000.0
2008-01-25 00:41:00,2.14945,2.14965,2.1494,2.14955,739200000.0
2008-01-25 00:42:00,2.14955,2.1496,2.1493,2.1495,777600000.0
2008-01-25 00:43:00,2.1495,2.14955,2.14905,2.14955,714700000.0
2008-01-25 00:44:00,2.1493,2.1498,2.1491,2.1495,735600000.0
2008-01-25 00:45:00,2.1495,2.1495,2.1487,2.1487,489700000.0
2008-01-25 00:46:00,2.1493,2.1495,2.1487,2.1494,630900000.0
2008-01-25 00:47:00,2.1494,2.1496,2.1491,2.1495,431800000.0
2008-01-25 00:48:00,2.1495,2.14985,2.1494,2.14965,374400000.0
2008-01-25 00:49:00,2.14965,2.1497,2.1495,2.1497,157900000.0
2008-01-25 00:50:00,2.1497,2.1497,2.14955,2.1497,159300000.0
2008-01-25 00:51:00,2.14965,2.1497,2.1492,2.1492,316800000.0
2008-01-25 00:52:00,2.1492,2.14945,2.1489,2.1493,471500000.0
2008-01-25 00:53:00,2.1493,2.1494,2.1489,2.1492,354500000.0
2008-01-25 00:54:00,2.1492,2.1494,2.149,2.14935,212700000.0
2008-01-25 00:55:00,2.1493,2.1495,2.149,2.1491,197700000.0
2008-01-25 00:56:00,2.1491,2.1494,2.1487,2.1488,556800000.0
2008-01-25 00:57:00,2.14875,2.149,2.1487,2.149,416700000.0
2008-01-25 00:58:00,2.149,2.149,2.14885,2.14895,192900000.0
2008-01-25 00:59:00,2.14895,2.1493,2.14895,2.14915,1014400000.0
2008-01-25 01:00:00,2.14915,2.1493,2.14885,2.1493,409500000.0
2008-01-25 01:01:00,2.1493,2.14935,2.149,2.149,707300000.0
2008-01-25 01:02:00,2.149,2.1492,2.14885,2.14905,704600000.0
2008-01-25 01:03:00,2.14905,2.14915,2.1488,2.14905,730200000.0
2008-01-25 01:04:00,2.14905,2.1492,2.149,2.149,715200000.0
2008-01-25 01:05:00,2.149,2.1492,2.149,2.149,715200000.0
2008-01-25 01:06:00,2.149,2.149,2.1486,2.1489,601900000.0
2008-01-25 01:07:00,2.1486,2.149,2.14855,2.1488,830800000.0
2008-01-25 01:08:00,2.1488,2.14885,2.14805,2.14815,799700000.0
2008-01-25 01:09:00,2.14825,2.1484,2.14805,2.14835,642100000.0
2008-01-25 01:10:00,2.14835,2.1486,2.1482,2.14845,685700000.0
2008-01-25 01:11:00,2.14825,2.14885,2.14805,2.14865,386200000.0
2008-01-25 01:12:00,2.14865,2.14865,2.14835,2.14865,399800000.0
2008-01-25 01:13:00,2.1484,2.1489,2.1484,2.1489,592400000.0
2008-01-25 01:14:00,2.1489,2.1492,2.1488,2.14905,645600000.0
2008-01-25 01:15:00,2.14905,2.14925,2.1488,2.14905,636000000.0
2008-01-25 01:16:00,2.14905,2.14905,2.14865,2.149,571200000.0
2008-01-25 01:17:00,2.149,2.14915,2.14865,2.149,1096600000.0
2008-01-25 01:18:00,2.149,2.149,2.1484,2.14845,844700000.0
2008-01-25 01:19:00,2.1487,2.1488,2.14835,2.1487,511500000.0
2008-01-25 01:20:00,2.1487,2.1488,2.14835,2.1487,698600000.0
2008-01-25 01:21:00,2.1487,2.149,2.14835,2.149,621600000.0
2008-01-25 01:22:00,2.149,2.1491,2.14835,2.1487,307800000.0
2008-01-25 01:23:00,2.1487,2.149,2.1486,2.1487,714800000.0
2008-01-25 01:24:00,2.14885,2.14885,2.1486,2.14865,272900000.0
2008-01-25 01:25:00,2.14865,2.149,2.14805,2.14805,391600000.0
2008-01-25 01:26:00,2.14805,2.14835,2.14795,2.14835,613600000.0
2008-01-25 01:27:00,2.14835,2.1488,2.14835,2.14855,650400000.0
2008-01-25 01:28:00,2.14855,2.14875,2.1484,2.1486,700800000.0
2008-01-25 01:29:00,2.1486,2.1489,2.14835,2.1486,624500000.0
2008-01-25 01:30:00,2.1486,2.14895,2.1482,2.14875,662500000.0
2008-01-25 01:31:00,2.14875,2.149,2.1486,2.14895,805600000.0
2008-01-25 01:32:00,2.14895,2.14895,2.14865,2.1488,724800000.0
2008-01-25 01:33:00,2.1488,2.1492,2.14855,2.14895,782800000.0
2008-01-25 01:34:00,2.14895,2.14895,2.1484,2.14865,747200000.0
2008-01-25 01:35:00,2.14865,2.14885,2.14855,2.1487,798900000.0
2008-01-25 01:36:00,2.1487,2.14895,2.1487,2.1489,825200000.0
2008-01-25 01:37:00,2.1489,2.149,2.1488,2.1489,796200000.0
2008-01-25 01:38:00,2.1488,2.1493,2.1488,2.1493,778000000.0
2008-01-25 01:39:00,2.1493,2.15,2.1493,2.1495,756000000.0
2008-01-25 01:40:00,2.1495,2.14955,2.14915,2.1495,823200000.0
2008-01-25 01:41:00,2.1495,2.1495,2.1489,2.1489,786900000.0
2008-01-25 01:42:00,2.1489,2.1497,2.1489,2.1494,768300000.0
2008-01-25 01:43:00,2.1494,2.1497,2.14925,2.1495,773000000.0
2008-01-25 01:44:00,2.1495,2.1502,2.149,2.1492,826400000.0
2008-01-25 01:45:00,2.1492,2.1501,2.14895,2.14925,916000000.0
2008-01-25 01:46:00,2.14925,2.14925,2.14885,2.14885,682600000.0
2008-01-25 01:47:00,2.14885,2.1497,2.1488,2.1488,765300000.0
2008-01-25 01:48:00,2.1488,2.149,2.14815,2.1482,520700000.0
2008-01-25 01:49:00,2.1482,2.1487,2.14795,2.148,617500000.0
2008-01-25 01:50:00,2.148,2.1482,2.14775,2.14805,939700000.0
2008-01-25 01:51:00,2.14805,2.1482,2.1479,2.14815,811800000.0
2008-01-25 01:52:00,2.14815,2.1482,2.14815,2.1482,865600000.0
2008-01-25 01:53:00,2.1482,2.14825,2.1479,2.1479,403100000.0
2008-01-25 01:54:00,2.14805,2.1482,2.1479,2.1482,610300000.0
2008-01-25 01:55:00,2.1482,2.14855,2.1479,2.14855,759500000.0
2008-01-25 01:56:00,2.14845,2.14895,2.1476,2.14845,746300000.0
2008-01-25 01:57:00,2.1485,2.1488,2.14835,2.14875,714000000.0
2008-01-25 01:58:00,2.14875,2.14915,2.14875,2.14915,585600000.0
2008-01-25 01:59:00,2.14915,2.14925,2.1491,2.14925,873600000.0
2008-01-25 02:00:00,2.14925,2.14925,2.1486,2.1489,782100000.0
2008-01-25 02:01:00,2.1489,2.14895,2.1479,2.148,932200000.0
2008-01-25 02:02:00,2.148,2.1486,2.1476,2.1485,761000000.0
2008-01-25 02:03:00,2.1485,2.1487,2.14805,2.1485,555700000.0
2008-01-25 02:04:00,2.1485,2.14855,2.14825,2.1485,781600000.0
2008-01-25 02:05:00,2.1485,2.1487,2.14825,2.1487,822900000.0
2008-01-25 02:06:00,2.1487,2.1487,2.1479,2.14855,1067500000.0
2008-01-25 02:07:00,2.14855,2.14885,2.1482,2.1482,925400000.0
2008-01-25 02:08:00,2.1482,2.1486,2.1482,2.14855,1014400000.0
2008-01-25 02:09:00,2.14855,2.14865,2.1483,2.1485,1308200000.0
2008-01-25 02:10:00,2.1485,2.14865,2.1481,2.1485,949400000.0
2008-01-25 02:11:00,2.1485,2.14865,2.148,2.1486,937000000.0
2008-01-25 02:12:00,2.1486,2.14885,2.1486,2.1488,876000000.0
2008-01-25 02:13:00,2.1488,2.14885,2.14845,2.14875,1022400000.0
2008-01-25 02:14:00,2.14875,2.1489,2.1485,2.14865,804300000.0
2008-01-25 02:15:00,2.14865,2.14875,2.1484,2.14855,895500000.0
2008-01-25 02:16:00,2.14855,2.1487,2.1482,2.14835,623300000.0
2008-01-25 02:17:00,2.14835,2.14835,2.14755,2.1477,821500000.0
2008-01-25 02:18:00,2.14775,2.148,2.1477,2.14775,968100000.0
2008-01-25 02:19:00,2.14775,2.1479,2.1477,2.14775,724500000.0
2008-01-25 02:20:00,2.14775,2.1479,2.1471,2.1477,891100000.0
2008-01-25 02:21:00,2.14765,2.1478,2.1471,2.14765,947200000.0
2008-01-25 02:22:00,2.1478,2.14795,2.14765,2.14765,822600000.0
2008-01-25 02:23:00,2.14765,2.14785,2.14765,2.1477,792000000.0
2008-01-25 02:24:00,2.1477,2.1478,2.1476,2.1478,769400000.0
2008-01-25 02:25:00,2.1478,2.1481,2.1478,2.14805,928800000.0
2008-01-25 02:26:00,2.14805,2.1481,2.14785,2.1479,823000000.0
2008-01-25 02:27:00,2.1479,2.14795,2.1479,2.1479,368400000.0
2008-01-25 02:28:00,2.1479,2.14805,2.1479,2.14805,580500000.0
2008-01-25 02:29:00,2.14805,2.1482,2.148,2.1481,196600000.0
2008-01-25 02:30:00,2.1481,2.1481,2.1479,2.1479,161100000.0
2008-01-25 02:31:00,2.1479,2.1479,2.14785,2.1479,553700000.0
2008-01-25 02:32:00,2.1479,2.14795,2.14755,2.14775,732200000.0
2008-01-25 02:33:00,2.14775,2.14795,2.1475,2.1479,991800000.0
2008-01-25 02:34:00,2.14795,2.1482,2.1476,2.148,790900000.0
2008-01-25 02:35:00,2.148,2.14835,2.14795,2.14825,756200000.0
2008-01-25 02:36:00,2.14825,2.14825,2.148,2.148,766600000.0
2008-01-25 02:37:00,2.148,2.14825,2.148,2.1482,804000000.0
2008-01-25 02:38:00,2.1482,2.1485,2.14805,2.14845,787700000.0
2008-01-25 02:39:00,2.1483,2.1486,2.14815,2.14835,706800000.0
2008-01-25 02:40:00,2.14835,2.14855,2.1482,2.14845,1067600000.0
2008-01-25 02:41:00,2.14845,2.14855,2.1476,2.14835,878000000.0
2008-01-25 02:42:00,2.14835,2.1484,2.148,2.14825,795300000.0
2008-01-25 02:43:00,2.14825,2.14825,2.1478,2.14815,764900000.0
2008-01-25 02:44:00,2.14815,2.1482,2.148,2.14805,839800000.0
2008-01-25 02:45:00,2.14805,2.14805,2.14725,2.14735,812700000.0
2008-01-25 02:46:00,2.14735,2.14735,2.14665,2.1468,687200000.0
2008-01-25 02:47:00,2.1468,2.14695,2.1462,2.14635,727900000.0
2008-01-25 02:48:00,2.14635,2.14655,2.146,2.14655,305600000.0
2008-01-25 02:49:00,2.14655,2.1469,2.14645,2.1469,812500000.0
2008-01-25 02:50:00,2.1469,2.147,2.14655,2.1467,232300000.0
2008-01-25 02:51:00,2.1467,2.147,2.14635,2.147,524700000.0
2008-01-25 02:52:00,2.14695,2.14725,2.14635,2.14725,791000000.0
2008-01-25 02:53:00,2.14725,2.14755,2.14725,2.1474,968200000.0
2008-01-25 02:54:00,2.1474,2.14835,2.1474,2.14825,816000000.0
2008-01-25 02:55:00,2.1482,2.1483,2.1475,2.14765,442600000.0
2008-01-25 02:56:00,2.14765,2.1478,2.14745,2.14755,680100000.0
2008-01-25 02:57:00,2.14755,2.14775,2.14745,2.14765,731400000.0
2008-01-25 02:58:00,2.14765,2.1479,2.14765,2.14765,683200000.0
2008-01-25 02:59:00,2.14765,2.14795,2.1476,2.14785,618500000.0
2008-01-25 03:00:00,2.14785,2.1485,2.14785,2.1484,477400000.0
2008-01-25 03:01:00,2.1484,2.1487,2.1484,2.1487,173000000.0
2008-01-25 03:02:00,2.1487,2.14905,2.14835,2.14835,323000000.0
2008-01-25 03:03:00,2.14835,2.14875,2.1483,2.1485,587400000.0
2008-01-25 03:04:00,2.1485,2.14895,2.1485,2.1486,209500000.0
2008-01-25 03:05:00,2.1486,2.14865,2.1486,2.1486,193300000.0
2008-01-25 03:06:00,2.1486,2.14885,2.1486,2.14875,380200000.0
2008-01-25 03:07:00,2.14875,2.14895,2.1487,2.1488,377900000.0
2008-01-25 03:08:00,2.1488,2.14915,2.1488,2.149,296200000.0
2008-01-25 03:09:00,2.149,2.14905,2.14885,2.14905,396800000.0
2008-01-25 03:10:00,2.14905,2.14905,2.14885,2.14885,490800000.0
2008-01-25 03:11:00,2.14895,2.15005,2.1487,2.14975,313300000.0
2008-01-25 03:12:00,2.14975,2.14975,2.14955,2.14955,280200000.0
2008-01-25 03:13:00,2.14955,2.1497,2.14935,2.1494,173100000.0
2008-01-25 03:14:00,2.1494,2.14955,2.14925,2.14955,181200000.0
2008-01-25 03:15:00,2.14955,2.15035,2.1494,2.14995,338600000.0
2008-01-25 03:16:00,2.14995,2.15045,2.14995,2.1503,236100000.0
2008-01-25 03:17:00,2.1503,2.15045,2.15025,2.15025,786800000.0
2008-01-25 03:18:00,2.15025,2.15065,2.1502,2.15055,1028600000.0
2008-01-25 03:19:00,2.15055,2.15065,2.15025,2.15055,432400000.0
2008-01-25 03:20:00,2.15055,2.15065,2.15035,2.15055,423500000.0
2008-01-25 03:21:00,2.15055,2.15055,2.15025,2.15035,453600000.0
2008-01-25 03:22:00,2.15035,2.15045,2.15025,2.15045,335400000.0
2008-01-25 03:23:00,2.15045,2.15055,2.15025,2.1503,711600000.0
2008-01-25 03:24:00,2.15035,2.15055,2.1503,2.1503,432300000.0
2008-01-25 03:25:00,2.1503,2.1503,2.1497,2.14995,668000000.0
2008-01-25 03:26:00,2.14995,2.15015,2.14975,2.1501,540300000.0
2008-01-25 03:27:00,2.15015,2.15015,2.14985,2.15005,555300000.0
2008-01-25 03:28:00,2.15005,2.1503,2.15005,2.15025,614300000.0
2008-01-25 03:29:00,2.15025,2.15025,2.15005,2.15015,484700000.0
2008-01-25 03:30:00,2.15015,2.15035,2.1501,2.15015,491800000.0
2008-01-25 03:31:00,2.15015,2.15045,2.15,2.15005,468400000.0
2008-01-25 03:32:00,2.15005,2.15025,2.14975,2.14985,706100000.0
2008-01-25 03:33:00,2.14975,2.1501,2.14965,2.1498,632000000.0
2008-01-25 03:34:00,2.1498,2.1499,2.1498,2.14985,662700000.0
2008-01-25 03:35:00,2.14985,2.15015,2.14975,2.15,1015000000.0
2008-01-25 03:36:00,2.15,2.15015,2.14955,2.1496,1194400000.0
2008-01-25 03:37:00,2.1496,2.15025,2.14925,2.1498,847500000.0
2008-01-25 03:38:00,2.1498,2.15005,2.1496,2.14965,993300000.0
2008-01-25 03:39:00,2.14965,2.15025,2.14965,2.14995,960300000.0
2008-01-25 03:40:00,2.14995,2.15015,2.1499,2.15005,625700000.0
2008-01-25 03:41:00,2.15005,2.15035,2.1498,2.1498,454100000.0
2008-01-25 03:42:00,2.1498,2.1498,2.14975,2.14975,239300000.0
2008-01-25 03:43:00,2.14975,2.14995,2.14955,2.14995,312400000.0
2008-01-25 03:44:00,2.14995,2.14995,2.1497,2.14975,573100000.0
2008-01-25 03:45:00,2.14975,2.14995,2.14965,2.14995,318900000.0
2008-01-25 03:46:00,2.14995,2.15,2.1498,2.14985,609400000.0
2008-01-25 03:47:00,2.14985,2.15015,2.14985,2.14985,695500000.0
2008-01-25 03:48:00,2.14985,2.14995,2.14975,2.1498,186800000.0
2008-01-25 03:49:00,2.1498,2.1498,2.1497,2.14975,267100000.0
2008-01-25 03:50:00,2.14975,2.14975,2.1494,2.14965,439700000.0
2008-01-25 03:51:00,2.14965,2.15,2.14965,2.1498,525300000.0
2008-01-25 03:52:00,2.1498,2.15025,2.14965,2.1502,686200000.0
2008-01-25 03:53:00,2.1502,2.15025,2.1498,2.1499,869000000.0
2008-01-25 03:54:00,2.1499,2.1499,2.1498,2.14985,233800000.0
2008-01-25 03:55:00,2.14985,2.14995,2.1498,2.14985,778800000.0
2008-01-25 03:56:00,2.1499,2.1501,2.14965,2.14965,752700000.0
2008-01-25 03:57:00,2.14965,2.14985,2.1496,2.14975,1046600000.0
2008-01-25 03:58:00,2.14985,2.14995,2.1495,2.14955,1095800000.0
2008-01-25 03:59:00,2.14955,2.14985,2.1495,2.14975,831500000.0
2008-01-25 04:00:00,2.14975,2.1498,2.14955,2.14975,678600000.0
2008-01-25 04:01:00,2.14975,2.14995,2.1497,2.14975,909300000.0
2008-01-25 04:02:00,2.14975,2.14985,2.1495,2.14975,844000000.0
2008-01-25 04:03:00,2.14975,2.1498,2.14955,2.14955,335900000.0
2008-01-25 04:04:00,2.14955,2.14975,2.1495,2.14975,809000000.0
2008-01-25 04:05:00,2.14975,2.14975,2.14955,2.14955,589300000.0
2008-01-25 04:06:00,2.14955,2.14955,2.1494,2.14955,925000000.0
2008-01-25 04:07:00,2.14955,2.14955,2.14685,2.14895,682100000.0
2008-01-25 04:08:00,2.14895,2.14945,2.14895,2.14925,813600000.0
2008-01-25 04:09:00,2.14925,2.1493,2.1492,2.14925,927500000.0
2008-01-25 04:10:00,2.14925,2.14925,2.1491,2.14915,1040800000.0
2008-01-25 04:11:00,2.14915,2.14925,2.1491,2.14925,1138100000.0
2008-01-25 04:12:00,2.14925,2.14925,2.14915,2.14915,998600000.0
2008-01-25 04:13:00,2.14915,2.14925,2.14885,2.14925,859300000.0
2008-01-25 04:14:00,2.14925,2.14925,2.14925,2.14925,1173700000.0
2008-01-25 04:15:00,2.14925,2.14925,2.1485,2.1487,944100000.0
2008-01-25 04:16:00,2.14865,2.1493,2.14865,2.14925,791500000.0
2008-01-25 04:17:00,2.14895,2.1496,2.14895,2.14915,767200000.0
2008-01-25 04:18:00,2.14915,2.14935,2.1491,2.14925,645500000.0
2008-01-25 04:19:00,2.14925,2.1497,2.149,2.1497,544400000.0
2008-01-25 04:20:00,2.1497,2.14985,2.14925,2.14925,589200000.0
2008-01-25 04:21:00,2.14925,2.1494,2.14925,2.1494,602500000.0
2008-01-25 04:22:00,2.1494,2.14945,2.1489,2.14945,443700000.0
2008-01-25 04:23:00,2.14945,2.14965,2.14915,2.14955,563700000.0
2008-01-25 04:24:00,2.14955,2.14965,2.1493,2.14955,689100000.0
2008-01-25 04:25:00,2.1494,2.14955,2.14915,2.1492,735200000.0
2008-01-25 04:26:00,2.1492,2.14935,2.14915,2.1492,624400000.0
2008-01-25 04:27:00,2.1492,2.1492,2.149,2.149,810300000.0
2008-01-25 04:28:00,2.149,2.1492,2.14895,2.14895,870600000.0
2008-01-25 04:29:00,2.14895,2.1492,2.14895,2.1492,705100000.0
2008-01-25 04:30:00,2.1492,2.14935,2.14885,2.1491,523900000.0
2008-01-25 04:31:00,2.14915,2.14925,2.14895,2.1491,544400000.0
2008-01-25 04:32:00,2.1491,2.14935,2.1486,2.1486,520700000.0
2008-01-25 04:33:00,2.1486,2.14895,2.1486,2.14895,657600000.0
2008-01-25 04:34:00,2.14895,2.14915,2.14875,2.14895,488100000.0
2008-01-25 04:35:00,2.14895,2.1491,2.14895,2.1491,606800000.0
2008-01-25 04:36:00,2.1491,2.1491,2.14905,2.14905,643200000.0
2008-01-25 04:37:00,2.14915,2.14945,2.14915,2.14945,608000000.0
2008-01-25 04:38:00,2.14945,2.15005,2.14915,2.14955,508000000.0
2008-01-25 04:39:00,2.14955,2.14985,2.14945,2.14945,591800000.0
2008-01-25 04:40:00,2.1496,2.1498,2.1494,2.1494,552300000.0
2008-01-25 04:41:00,2.1494,2.1501,2.1494,2.1499,593000000.0
2008-01-25 04:42:00,2.1499,2.15025,2.14985,2.15025,393200000.0
2008-01-25 04:43:00,2.15025,2.1504,2.15005,2.15005,797800000.0
2008-01-25 04:44:00,2.15005,2.15015,2.14975,2.14995,1113900000.0
2008-01-25 04:45:00,2.14995,2.1501,2.1497,2.15,1207500000.0
2008-01-25 04:46:00,2.15,2.1502,2.14975,2.14995,704700000.0
2008-01-25 04:47:00,2.14995,2.15025,2.1497,2.15025,628300000.0
2008-01-25 04:48:00,2.14995,2.15025,2.1498,2.15015,561800000.0
2008-01-25 04:49:00,2.15015,2.1502,2.14995,2.15,460300000.0
2008-01-25 04:50:00,2.15,2.15045,2.15,2.15035,525600000.0
2008-01-25 04:51:00,2.15035,2.1506,2.1498,2.15025,684900000.0
2008-01-25 04:52:00,2.15025,2.15045,2.1501,2.1502,384400000.0
2008-01-25 04:53:00,2.1502,2.1504,2.15015,2.15035,594800000.0
2008-01-25 04:54:00,2.15035,2.15035,2.1502,2.15035,696900000.0
2008-01-25 04:55:00,2.15035,2.15075,2.1501,2.15045,705700000.0
2008-01-25 04:56:00,2.15055,2.15115,2.15045,2.15095,676300000.0
2008-01-25 04:57:00,2.15095,2.1511,2.15075,2.15095,650100000.0
2008-01-25 04:58:00,2.15095,2.151,2.15065,2.1509,780100000.0
2008-01-25 04:59:00,2.1509,2.1509,2.15055,2.15065,599500000.0
2008-01-25 05:00:00,2.1507,2.15075,2.15045,2.1505,608000000.0
2008-01-25 05:01:00,2.1505,2.15095,2.15045,2.15045,841400000.0
2008-01-25 05:02:00,2.15045,2.15095,2.15035,2.15065,644500000.0
2008-01-25 05:03:00,2.15065,2.1507,2.1504,2.1506,559700000.0
2008-01-25 05:04:00,2.1506,2.1507,2.15045,2.1507,564800000.0
2008-01-25 05:05:00,2.1507,2.1508,2.1505,2.15075,647400000.0
2008-01-25 05:06:00,2.1508,2.15135,2.1508,2.15095,903000000.0
2008-01-25 05:07:00,2.15095,2.1514,2.15095,2.1512,502900000.0
2008-01-25 05:08:00,2.1512,2.15125,2.15075,2.15115,612800000.0
2008-01-25 05:09:00,2.15115,2.1512,2.15085,2.1511,864700000.0
2008-01-25 05:10:00,2.1511,2.15115,2.151,2.1511,799700000.0
2008-01-25 05:11:00,2.1511,2.15115,2.15105,2.1511,639900000.0
2008-01-25 05:12:00,2.15115,2.15115,2.15105,2.1511,532800000.0
2008-01-25 05:13:00,2.1511,2.15145,2.1511,2.15125,850500000.0
2008-01-25 05:14:00,2.15125,2.15175,2.15125,2.1517,763700000.0
2008-01-25 05:15:00,2.1517,2.1517,2.1515,2.15165,252500000.0
2008-01-25 05:16:00,2.15165,2.15175,2.1513,2.1514,349200000.0
2008-01-25 05:17:00,2.1514,2.15155,2.15095,2.15115,722800000.0
2008-01-25 05:18:00,2.15115,2.15125,2.15095,2.15125,751400000.0
2008-01-25 05:19:00,2.15125,2.1516,2.151,2.1516,1177300000.0
2008-01-25 05:20:00,2.1516,2.15165,2.1514,2.1514,737500000.0
2008-01-25 05:21:00,2.1514,2.152,2.1514,2.1518,420000000.0
2008-01-25 05:22:00,2.1518,2.15195,2.15165,2.1518,861800000.0
2008-01-25 05:23:00,2.1518,2.15195,2.15145,2.15175,936400000.0
2008-01-25 05:24:00,2.15175,2.15175,2.15125,2.1515,732800000.0
2008-01-25 05:25:00,2.1515,2.15165,2.151,2.15135,880400000.0
2008-01-25 05:26:00,2.15135,2.15135,2.15115,2.1512,566500000.0
2008-01-25 05:27:00,2.1512,2.15175,2.1512,2.15165,540400000.0
2008-01-25 05:28:00,2.15165,2.15175,2.1512,2.15135,1033100000.0
2008-01-25 05:29:00,2.15135,2.1518,2.1509,2.15145,777600000.0
2008-01-25 05:30:00,2.15145,2.15165,2.15135,2.15135,744000000.0
2008-01-25 05:31:00,2.15135,2.15145,2.1511,2.15145,647800000.0
2008-01-25 05:32:00,2.15145,2.15145,2.15085,2.151,755600000.0
2008-01-25 05:33:00,2.15085,2.151,2.15085,2.151,301300000.0
2008-01-25 05:34:00,2.151,2.15165,2.151,2.1512,542400000.0
2008-01-25 05:35:00,2.1512,2.1512,2.151,2.15105,1215200000.0
2008-01-25 05:36:00,2.15105,2.15105,2.15095,2.15095,665600000.0
2008-01-25 05:37:00,2.15095,2.15105,2.1509,2.15095,1119000000.0
2008-01-25 05:38:00,2.1509,2.15105,2.15085,2.1509,629200000.0
2008-01-25 05:39:00,2.15085,2.1513,2.15085,2.1513,677700000.0
2008-01-25 05:40:00,2.1513,2.1513,2.15125,2.1513,562400000.0
2008-01-25 05:41:00,2.1513,2.1513,2.1511,2.1513,330400000.0
2008-01-25 05:42:00,2.1513,2.1513,2.15125,2.15125,611400000.0
2008-01-25 05:43:00,2.1513,2.1513,2.1509,2.1511,672700000.0
2008-01-25 05:44:00,2.1511,2.15125,2.15085,2.1509,827900000.0
2008-01-25 05:45:00,2.1509,2.1515,2.1509,2.1515,1141600000.0
2008-01-25 05:46:00,2.1515,2.1515,2.1512,2.1515,214400000.0
2008-01-25 05:47:00,2.1515,2.1517,2.15145,2.1516,696900000.0
2008-01-25 05:48:00,2.1516,2.1516,2.15145,2.15145,562400000.0
2008-01-25 05:49:00,2.15145,2.1515,2.15135,2.15145,1012100000.0
2008-01-25 05:50:00,2.15145,2.15155,2.15135,2.15135,739600000.0
2008-01-25 05:51:00,2.15135,2.15145,2.15125,2.15145,909600000.0
2008-01-25 05:52:00,2.15145,2.15165,2.15125,2.15155,1005700000.0
2008-01-25 05:53:00,2.15155,2.15165,2.15145,2.15165,1287600000.0
2008-01-25 05:54:00,2.15165,2.15165,2.15145,2.15145,1591100000.0
2008-01-25 05:55:00,2.1515,2.15165,2.15115,2.15145,1369100000.0
2008-01-25 05:56:00,2.15145,2.1515,2.1513,2.15135,813800000.0
2008-01-25 05:57:00,2.15135,2.15145,2.1513,2.15135,1161000000.0
2008-01-25 05:58:00,2.15135,2.15135,2.15125,2.15125,972800000.0
2008-01-25 05:59:00,2.15125,2.15125,2.15075,2.1508,567600000.0
2008-01-25 06:00:00,2.1508,2.1511,2.1508,2.151,505100000.0
2008-01-25 06:01:00,2.151,2.151,2.1507,2.15085,592200000.0
2008-01-25 06:02:00,2.15085,2.15085,2.15035,2.15035,837400000.0
2008-01-25 06:03:00,2.15035,2.1506,2.1502,2.15055,1025400000.0
2008-01-25 06:04:00,2.15055,2.15055,2.1501,2.15055,684100000.0
2008-01-25 06:05:00,2.15055,2.15085,2.1504,2.15085,760800000.0
2008-01-25 06:06:00,2.15085,2.15085,2.1505,2.15075,649100000.0
2008-01-25 06:07:00,2.15095,2.15095,2.1508,2.1508,505600000.0
2008-01-25 06:08:00,2.1508,2.15095,2.15065,2.15095,544400000.0
2008-01-25 06:09:00,2.15095,2.151,2.1507,2.15095,704400000.0
2008-01-25 06:10:00,2.15095,2.151,2.15085,2.151,963200000.0
2008-01-25 06:11:00,2.151,2.15115,2.1508,2.15095,677100000.0
2008-01-25 06:12:00,2.15095,2.15125,2.1507,2.1507,553000000.0
2008-01-25 06:13:00,2.1507,2.15105,2.15065,2.15075,665900000.0
2008-01-25 06:14:00,2.15075,2.15075,2.15045,2.15055,477300000.0
2008-01-25 06:15:00,2.15055,2.15075,2.1504,2.15075,809200000.0
2008-01-25 06:16:00,2.15075,2.15095,2.15065,2.1507,571200000.0
2008-01-25 06:17:00,2.1507,2.1508,2.15065,2.15065,585600000.0
2008-01-25 06:18:00,2.15065,2.15065,2.1504,2.1506,516000000.0
2008-01-25 06:19:00,2.1506,2.151,2.15055,2.1506,299200000.0
2008-01-25 06:20:00,2.1506,2.15085,2.1506,2.15065,742000000.0
2008-01-25 06:21:00,2.15065,2.15085,2.1504,2.15045,1346400000.0
2008-01-25 06:22:00,2.15045,2.15075,2.15045,2.15055,781000000.0
2008-01-25 06:23:00,2.15055,2.15075,2.1505,2.15065,616800000.0
2008-01-25 06:24:00,2.15065,2.1509,2.15055,2.1509,645200000.0
2008-01-25 06:25:00,2.1509,2.15095,2.15075,2.1509,571200000.0
2008-01-25 06:26:00,2.1509,2.1509,2.15045,2.1507,546600000.0
2008-01-25 06:27:00,2.1507,2.1509,2.15055,2.1506,552800000.0
2008-01-25 06:28:00,2.15075,2.15145,2.1506,2.15105,671400000.0
2008-01-25 06:29:00,2.15105,2.15125,2.1507,2.1511,669000000.0
2008-01-25 06:30:00,2.1511,2.1519,2.151,2.15135,664500000.0
2008-01-25 06:31:00,2.15135,2.15145,2.15095,2.15125,692100000.0
2008-01-25 06:32:00,2.15125,2.1514,2.15125,2.15135,596800000.0
2008-01-25 06:33:00,2.15135,2.15145,2.15125,2.15145,737000000.0
2008-01-25 06:34:00,2.1514,2.1518,2.1514,2.15175,1462900000.0
2008-01-25 06:35:00,2.15175,2.15195,2.15165,2.15175,1283800000.0
2008-01-25 06:36:00,2.15175,2.15195,2.1516,2.15185,1083600000.0
2008-01-25 06:37:00,2.15185,2.15205,2.15165,2.15185,881800000.0
2008-01-25 06:38:00,2.1518,2.1519,2.15145,2.1517,603200000.0
2008-01-25 06:39:00,2.1517,2.1519,2.15135,2.1519,659200000.0
2008-01-25 06:40:00,2.1519,2.152,2.1516,2.152,545600000.0
2008-01-25 06:41:00,2.152,2.15205,2.1517,2.1517,772000000.0
2008-01-25 06:42:00,2.1517,2.15175,2.1515,2.1516,766400000.0
2008-01-25 06:43:00,2.1516,2.15175,2.1515,2.15175,840800000.0
2008-01-25 06:44:00,2.15175,2.15195,2.1515,2.1519,825100000.0
2008-01-25 06:45:00,2.1519,2.15225,2.1515,2.15215,769000000.0
2008-01-25 06:46:00,2.15225,2.15255,2.1519,2.15255,563200000.0
2008-01-25 06:47:00,2.15255,2.15295,2.1523,2.15275,575200000.0
2008-01-25 06:48:00,2.15275,2.15365,2.15275,2.15325,741100000.0
2008-01-25 06:49:00,2.15315,2.15375,2.15265,2.15275,754500000.0
2008-01-25 06:50:00,2.15275,2.1529,2.15235,2.1529,584000000.0
2008-01-25 06:51:00,2.1529,2.153,2.15255,2.1527,622700000.0
2008-01-25 06:52:00,2.1527,2.1528,2.15245,2.1526,754600000.0
2008-01-25 06:53:00,2.1526,2.15295,2.1525,2.1529,665800000.0
2008-01-25 06:54:00,2.1529,2.1529,2.1525,2.1528,354600000.0
2008-01-25 06:55:00,2.1528,2.15295,2.15255,2.1526,1138500000.0
2008-01-25 06:56:00,2.15255,2.15305,2.1525,2.15305,1072300000.0
2008-01-25 06:57:00,2.15305,2.15385,2.15305,2.15385,953300000.0
2008-01-25 06:58:00,2.15385,2.15385,2.1533,2.1533,514500000.0
2008-01-25 06:59:00,2.1533,2.1535,2.1531,2.1533,485900000.0
2008-01-25 07:00:00,2.1531,2.15355,2.153,2.1534,589200000.0
2008-01-25 07:01:00,2.1534,2.1535,2.1528,2.15295,667000000.0
2008-01-25 07:02:00,2.15295,2.15325,2.1529,2.1532,542400000.0
2008-01-25 07:03:00,2.1532,2.15335,2.1531,2.1532,744500000.0
2008-01-25 07:04:00,2.1532,2.1532,2.15315,2.1532,412300000.0
2008-01-25 07:05:00,2.1532,2.15335,2.15305,2.1531,701400000.0
2008-01-25 07:06:00,2.1531,2.15315,2.153,2.1531,932000000.0
2008-01-25 07:07:00,2.1531,2.1537,2.1531,2.1535,296900000.0
2008-01-25 07:08:00,2.1535,2.1539,2.1533,2.1534,365100000.0
2008-01-25 07:09:00,2.1534,2.1536,2.15335,2.1534,187000000.0
2008-01-25 07:10:00,2.1534,2.1537,2.15335,2.15345,421200000.0
2008-01-25 07:11:00,2.15345,2.15405,2.15335,2.1538,662000000.0
2008-01-25 07:12:00,2.1538,2.1541,2.1538,2.154,277700000.0
2008-01-25 07:13:00,2.154,2.15475,2.15385,2.15455,714400000.0
2008-01-25 07:14:00,2.15455,2.15555,2.15455,2.15545,648000000.0
2008-01-25 07:15:00,2.15545,2.15585,2.1549,2.15575,645600000.0
2008-01-25 07:16:00,2.15575,2.15625,2.15575,2.1561,826200000.0
2008-01-25 07:17:00,2.15625,2.15645,2.156,2.15615,886700000.0
2008-01-25 07:18:00,2.15615,2.15665,2.15615,2.15655,730400000.0
2008-01-25 07:19:00,2.15655,2.15795,2.15655,2.15785,640600000.0
2008-01-25 07:20:00,2.15785,2.1586,2.15765,2.15765,670200000.0
2008-01-25 07:21:00,2.15765,2.15795,2.15765,2.15785,750400000.0
2008-01-25 07:22:00,2.15785,2.15805,2.1576,2.15805,828400000.0
2008-01-25 07:23:00,2.15805,2.15835,2.1577,2.15805,800800000.0
2008-01-25 07:24:00,2.15805,2.15825,2.1579,2.158,523800000.0
2008-01-25 07:25:00,2.158,2.15825,2.15795,2.15805,696100000.0
2008-01-25 07:26:00,2.15805,2.15865,2.1578,2.1586,455900000.0
2008-01-25 07:27:00,2.15865,2.15865,2.15755,2.15775,647300000.0
2008-01-25 07:28:00,2.15775,2.1579,2.15755,2.15775,631200000.0
2008-01-25 07:29:00,2.15775,2.15855,2.1577,2.1585,457700000.0
2008-01-25 07:30:00,2.1585,2.1593,2.1579,2.1579,391500000.0
2008-01-25 07:31:00,2.1579,2.15815,2.15775,2.15785,592800000.0
2008-01-25 07:32:00,2.15785,2.15785,2.15725,2.15745,838100000.0
2008-01-25 07:33:00,2.15745,2.15785,2.15735,2.1578,712800000.0
2008-01-25 07:34:00,2.1578,2.1581,2.15735,2.15795,777400000.0
2008-01-25 07:35:00,2.1581,2.1582,2.1577,2.15785,520100000.0
2008-01-25 07:36:00,2.15785,2.15885,2.15775,2.15875,724700000.0
2008-01-25 07:37:00,2.1587,2.15875,2.1579,2.1579,563700000.0
2008-01-25 07:38:00,2.1579,2.1581,2.15755,2.1577,605000000.0
2008-01-25 07:39:00,2.1577,2.15775,2.15735,2.15735,470200000.0
2008-01-25 07:40:00,2.15735,2.15745,2.1568,2.1572,714500000.0
2008-01-25 07:41:00,2.15725,2.15755,2.1572,2.1575,779500000.0
2008-01-25 07:42:00,2.1575,2.1577,2.15705,2.1576,689000000.0
2008-01-25 07:43:00,2.1576,2.1582,2.1574,2.15805,543700000.0
2008-01-25 07:44:00,2.15805,2.15825,2.1577,2.15825,519200000.0
2008-01-25 07:45:00,2.15825,2.1584,2.15695,2.15755,781400000.0
2008-01-25 07:46:00,2.15775,2.158,2.15725,2.15785,786300000.0
2008-01-25 07:47:00,2.15775,2.15835,2.15765,2.158,1035800000.0
2008-01-25 07:48:00,2.15805,2.1581,2.1579,2.15805,603300000.0
2008-01-25 07:49:00,2.15805,2.1585,2.15795,2.15835,383800000.0
2008-01-25 07:50:00,2.1585,2.1599,2.1582,2.15885,721800000.0
2008-01-25 07:51:00,2.15885,2.15905,2.1581,2.15835,590500000.0
2008-01-25 07:52:00,2.15835,2.15885,2.15825,2.15865,622000000.0
2008-01-25 07:53:00,2.1586,2.15975,2.15855,2.1597,823600000.0
2008-01-25 07:54:00,2.1597,2.16115,2.1597,2.1606,463800000.0
2008-01-25 07:55:00,2.1606,2.16155,2.16055,2.16115,256500000.0
2008-01-25 07:56:00,2.16115,2.16155,2.1602,2.16045,529600000.0
2008-01-25 07:57:00,2.16055,2.16055,2.15995,2.16025,625500000.0
2008-01-25 07:58:00,2.16015,2.1609,2.15995,2.16,504300000.0
2008-01-25 07:59:00,2.16,2.16065,2.1598,2.1603,505400000.0
2008-01-25 08:00:00,2.1603,2.1605,2.1599,2.16,410900000.0
2008-01-25 08:01:00,2.16,2.16015,2.15995,2.16005,339600000.0
2008-01-25 08:02:00,2.16005,2.16055,2.16,2.16025,612500000.0
2008-01-25 08:03:00,2.16025,2.16025,2.1596,2.1596,423800000.0
2008-01-25 08:04:00,2.1596,2.1603,2.1594,2.15945,566500000.0
2008-01-25 08:05:00,2.15945,2.1599,2.15895,2.1591,275200000.0
2008-01-25 08:06:00,2.1591,2.1595,2.1591,2.15935,230200000.0
2008-01-25 08:07:00,2.15935,2.1599,2.15905,2.1599,372400000.0
2008-01-25 08:08:00,2.1599,2.1599,2.1587,2.1587,437400000.0
2008-01-25 08:09:00,2.15875,2.15945,2.15845,2.15925,734700000.0
2008-01-25 08:10:00,2.15925,2.1595,2.1589,2.1592,368000000.0
2008-01-25 08:11:00,2.1592,2.15945,2.15885,2.15925,518700000.0
2008-01-25 08:12:00,2.15915,2.15955,2.15865,2.159,542200000.0
2008-01-25 08:13:00,2.15885,2.1594,2.15885,2.15935,371800000.0
2008-01-25 08:14:00,2.15935,2.15945,2.1585,2.15875,825400000.0
2008-01-25 08:15:00,2.15875,2.15905,2.15815,2.15865,676000000.0
2008-01-25 08:16:00,2.15865,2.1587,2.1581,2.15855,507600000.0
2008-01-25 08:17:00,2.15855,2.15895,2.1585,2.1587,207300000.0
2008-01-25 08:18:00,2.15865,2.1587,2.1582,2.15865,296700000.0
2008-01-25 08:19:00,2.15865,2.1587,2.158,2.158,392200000.0
2008-01-25 08:20:00,2.158,2.15855,2.158,2.15825,314200000.0
2008-01-25 08:21:00,2.15825,2.1585,2.1581,2.15815,449500000.0
2008-01-25 08:22:00,2.1582,2.15835,2.1574,2.15755,705100000.0
2008-01-25 08:23:00,2.15755,2.15775,2.1575,2.15775,651200000.0
2008-01-25 08:24:00,2.15775,2.15805,2.1577,2.1579,418200000.0
2008-01-25 08:25:00,2.1579,2.15805,2.15785,2.15805,564200000.0
2008-01-25 08:26:00,2.15805,2.15825,2.158,2.1581,269600000.0
2008-01-25 08:27:00,2.1581,2.15835,2.15785,2.15815,390800000.0
2008-01-25 08:28:00,2.15815,2.15875,2.158,2.15875,762900000.0
2008-01-25 08:29:00,2.15875,2.15905,2.1582,2.15905,428400000.0
2008-01-25 08:30:00,2.15905,2.15915,2.15765,2.15795,340600000.0
2008-01-25 08:31:00,2.15795,2.15795,2.15695,2.1573,624600000.0
2008-01-25 08:32:00,2.1573,2.15795,2.1572,2.1579,588800000.0
2008-01-25 08:33:00,2.15775,2.1582,2.15745,2.1579,712700000.0
2008-01-25 08:34:00,2.1579,2.1581,2.1579,2.1581,571400000.0
2008-01-25 08:35:00,2.1581,2.1582,2.15805,2.15815,474400000.0
2008-01-25 08:36:00,2.15815,2.1584,2.15815,2.1582,747900000.0
2008-01-25 08:37:00,2.1582,2.1583,2.1582,2.1582,692000000.0
2008-01-25 08:38:00,2.1582,2.1585,2.158,2.15805,439600000.0
2008-01-25 08:39:00,2.15805,2.1582,2.1578,2.1582,530000000.0
2008-01-25 08:40:00,2.1581,2.1591,2.1581,2.1589,495100000.0
2008-01-25 08:41:00,2.1589,2.1594,2.15845,2.15895,628300000.0
2008-01-25 08:42:00,2.1589,2.1591,2.1589,2.1589,584000000.0
2008-01-25 08:43:00,2.1589,2.1593,2.15825,2.1587,376400000.0
2008-01-25 08:44:00,2.1587,2.1587,2.15865,2.1587,307400000.0
2008-01-25 08:45:00,2.1587,2.15885,2.1583,2.1583,588800000.0
2008-01-25 08:46:00,2.15835,2.1584,2.1582,2.1582,274200000.0
2008-01-25 08:47:00,2.1582,2.1585,2.158,2.1582,557000000.0
2008-01-25 08:48:00,2.1582,2.1583,2.1582,2.1582,260800000.0
2008-01-25 08:49:00,2.1582,2.15885,2.1582,2.1586,735600000.0
2008-01-25 08:50:00,2.1586,2.15865,2.1586,2.1586,343200000.0
2008-01-25 08:51:00,2.1586,2.159,2.15845,2.15865,395200000.0
2008-01-25 08:52:00,2.15865,2.1588,2.15815,2.15855,774800000.0
2008-01-25 08:53:00,2.15855,2.15885,2.15845,2.1586,527700000.0
2008-01-25 08:54:00,2.1586,2.1586,2.15815,2.15825,295200000.0
2008-01-25 08:55:00,2.15825,2.15845,2.1575,2.15755,808300000.0
2008-01-25 08:56:00,2.15755,2.1576,2.1572,2.1576,1316000000.0
2008-01-25 08:57:00,2.1576,2.1577,2.1569,2.1572,1460800000.0
2008-01-25 08:58:00,2.1572,2.1574,2.15685,2.1574,990500000.0
2008-01-25 08:59:00,2.1574,2.1578,2.1574,2.1574,634700000.0
2008-01-25 09:00:00,2.1574,2.1575,2.1568,2.1568,483700000.0
2008-01-25 09:01:00,2.1568,2.15685,2.1565,2.15675,448000000.0
2008-01-25 09:02:00,2.15675,2.15675,2.1564,2.1564,533400000.0
2008-01-25 09:03:00,2.1564,2.1568,2.15625,2.1566,474300000.0
2008-01-25 09:04:00,2.15665,2.15685,2.156,2.1564,504200000.0
2008-01-25 09:05:00,2.1564,2.15655,2.15545,2.1562,455700000.0
2008-01-25 09:06:00,2.1562,2.15655,2.1558,2.1563,509700000.0
2008-01-25 09:07:00,2.1561,2.15775,2.1561,2.15745,461500000.0
2008-01-25 09:08:00,2.15745,2.15765,2.15725,2.15745,454200000.0
2008-01-25 09:09:00,2.15745,2.15755,2.1573,2.15735,953800000.0
2008-01-25 09:10:00,2.15735,2.15805,2.15735,2.1578,635800000.0
2008-01-25 09:11:00,2.1578,2.15885,2.1578,2.15865,654100000.0
2008-01-25 09:12:00,2.15865,2.15895,2.15835,2.15865,760000000.0
2008-01-25 09:13:00,2.15865,2.15885,2.1585,2.1588,615000000.0
2008-01-25 09:14:00,2.1588,2.1613,2.1588,2.1613,387800000.0
2008-01-25 09:15:00,2.16135,2.16275,2.16135,2.1623,493500000.0
2008-01-25 09:16:00,2.1623,2.16325,2.16185,2.16305,670900000.0
2008-01-25 09:17:00,2.16305,2.16325,2.1622,2.16265,414200000.0
2008-01-25 09:18:00,2.16265,2.16265,2.16175,2.16215,607800000.0
2008-01-25 09:19:00,2.1622,2.1626,2.16185,2.1621,557100000.0
2008-01-25 09:20:00,2.162,2.16265,2.1619,2.16255,531800000.0
2008-01-25 09:21:00,2.16255,2.1631,2.1623,2.16305,481600000.0
2008-01-25 09:22:00,2.16305,2.16305,2.16275,2.16295,481600000.0
2008-01-25 09:23:00,2.16295,2.16405,2.1625,2.1636,465500000.0
2008-01-25 09:24:00,2.16365,2.1643,2.1632,2.1633,537400000.0
2008-01-25 09:25:00,2.1633,2.1638,2.16295,2.16365,467300000.0
2008-01-25 09:26:00,2.1637,2.16425,2.16305,2.1633,449900000.0
2008-01-25 09:27:00,2.1633,2.16415,2.1631,2.16415,407000000.0
2008-01-25 09:28:00,2.16415,2.1644,2.1637,2.1641,555800000.0
2008-01-25 09:29:00,2.1641,2.1641,2.1634,2.16375,317000000.0
2008-01-25 09:30:00,2.16375,2.1643,2.1633,2.1633,315000000.0
2008-01-25 09:31:00,2.1633,2.164,2.16325,2.16345,611200000.0
2008-01-25 09:32:00,2.16345,2.16355,2.1629,2.1629,536800000.0
2008-01-25 09:33:00,2.1629,2.1631,2.1629,2.1629,465400000.0
2008-01-25 09:34:00,2.1629,2.16315,2.16285,2.163,526600000.0
2008-01-25 09:35:00,2.163,2.16345,2.1628,2.1628,447200000.0
2008-01-25 09:36:00,2.1628,2.1635,2.1627,2.1635,420000000.0
2008-01-25 09:37:00,2.16345,2.16425,2.1633,2.164,620500000.0
2008-01-25 09:38:00,2.164,2.16455,2.1639,2.1644,560800000.0
2008-01-25 09:39:00,2.1644,2.16455,2.1641,2.1644,707100000.0
2008-01-25 09:40:00,2.1644,2.1651,2.16435,2.1651,560800000.0
2008-01-25 09:41:00,2.1651,2.16585,2.165,2.16525,805800000.0
2008-01-25 09:42:00,2.16525,2.16525,2.1643,2.1643,665600000.0
2008-01-25 09:43:00,2.1643,2.16435,2.1628,2.1628,558400000.0
2008-01-25 09:44:00,2.1628,2.16435,2.1628,2.16365,489600000.0
2008-01-25 09:45:00,2.16365,2.16485,2.1627,2.16485,619100000.0
2008-01-25 09:46:00,2.16485,2.1649,2.1633,2.16365,991900000.0
2008-01-25 09:47:00,2.1636,2.1642,2.1636,2.1641,625600000.0
2008-01-25 09:48:00,2.1641,2.1654,2.1641,2.1647,847200000.0
2008-01-25 09:49:00,2.1647,2.165,2.1647,2.1647,513400000.0
2008-01-25 09:50:00,2.1647,2.1654,2.1647,2.1653,1126800000.0
2008-01-25 09:51:00,2.1653,2.1654,2.1649,2.1652,811800000.0
2008-01-25 09:52:00,2.1652,2.1657,2.1647,2.1654,511400000.0
2008-01-25 09:53:00,2.16545,2.16605,2.1654,2.1658,1166800000.0
2008-01-25 09:54:00,2.1657,2.16595,2.16545,2.1657,559100000.0
2008-01-25 09:55:00,2.16565,2.166,2.1654,2.1655,556000000.0
2008-01-25 09:56:00,2.1655,2.16585,2.1651,2.16555,657200000.0
2008-01-25 09:57:00,2.16555,2.166,2.16535,2.16595,950500000.0
2008-01-25 09:58:00,2.16595,2.1662,2.16565,2.1662,796800000.0
2008-01-25 09:59:00,2.1662,2.16625,2.1652,2.1652,1215400000.0
2008-01-25 10:00:00,2.1652,2.16575,2.1649,2.16525,933900000.0
2008-01-25 10:01:00,2.16525,2.16565,2.1648,2.1651,696700000.0
2008-01-25 10:02:00,2.1651,2.16515,2.16465,2.16495,705500000.0
2008-01-25 10:03:00,2.1649,2.1654,2.16465,2.1654,978200000.0
2008-01-25 10:04:00,2.1654,2.16565,2.1652,2.1656,861900000.0
2008-01-25 10:05:00,2.1656,2.1658,2.165,2.1655,605600000.0
2008-01-25 10:06:00,2.1655,2.1662,2.1655,2.1662,858000000.0
2008-01-25 10:07:00,2.16615,2.1662,2.16435,2.16435,579200000.0
2008-01-25 10:08:00,2.1645,2.1648,2.16385,2.1646,1016600000.0
2008-01-25 10:09:00,2.1646,2.1648,2.16325,2.16335,1062000000.0
2008-01-25 10:10:00,2.16335,2.1652,2.1633,2.16405,892200000.0
2008-01-25 10:11:00,2.16405,2.1643,2.1636,2.1643,681200000.0
2008-01-25 10:12:00,2.16415,2.1654,2.1635,2.16465,749600000.0
2008-01-25 10:13:00,2.16475,2.1649,2.1638,2.1647,826300000.0
2008-01-25 10:14:00,2.1647,2.1661,2.1644,2.1657,784800000.0
2008-01-25 10:15:00,2.1657,2.1666,2.1657,2.1659,705600000.0
2008-01-25 10:16:00,2.1659,2.1661,2.16555,2.1656,914500000.0
2008-01-25 10:17:00,2.1656,2.1657,2.1654,2.1655,613500000.0
2008-01-25 10:18:00,2.1655,2.1658,2.1653,2.1656,1172700000.0
2008-01-25 10:19:00,2.1656,2.1657,2.165,2.16525,808400000.0
2008-01-25 10:20:00,2.16525,2.1663,2.1652,2.1656,787400000.0
2008-01-25 10:21:00,2.1656,2.1667,2.16555,2.16575,670400000.0
2008-01-25 10:22:00,2.1658,2.16595,2.1654,2.16555,822900000.0
2008-01-25 10:23:00,2.16555,2.1658,2.1654,2.16565,842400000.0
2008-01-25 10:24:00,2.16565,2.16625,2.1655,2.16585,819200000.0
2008-01-25 10:25:00,2.16585,2.1661,2.16545,2.1655,598600000.0
2008-01-25 10:26:00,2.16555,2.1659,2.1654,2.1657,889000000.0
2008-01-25 10:27:00,2.1658,2.1658,2.16495,2.16495,663200000.0
2008-01-25 10:28:00,2.16495,2.16595,2.1649,2.1656,712000000.0
2008-01-25 10:29:00,2.1656,2.1661,2.16545,2.166,806600000.0
2008-01-25 10:30:00,2.166,2.1664,2.1657,2.1664,462400000.0
2008-01-25 10:31:00,2.1664,2.16755,2.1663,2.16755,758900000.0
2008-01-25 10:32:00,2.16755,2.1686,2.167,2.1685,931600000.0
2008-01-25 10:33:00,2.1685,2.16855,2.1675,2.1681,883900000.0
2008-01-25 10:34:00,2.1681,2.1681,2.16705,2.1672,767400000.0
2008-01-25 10:35:00,2.1672,2.1678,2.1672,2.1675,1104500000.0
2008-01-25 10:36:00,2.1675,2.1677,2.1662,2.1664,957900000.0
2008-01-25 10:37:00,2.1664,2.167,2.1662,2.1666,790400000.0
2008-01-25 10:38:00,2.1666,2.16705,2.1666,2.1668,981100000.0
2008-01-25 10:39:00,2.1668,2.1676,2.1667,2.1673,1044800000.0
2008-01-25 10:40:00,2.1673,2.16825,2.1672,2.16825,725200000.0
2008-01-25 10:41:00,2.1683,2.1696,2.16795,2.168,866600000.0
2008-01-25 10:42:00,2.168,2.1681,2.1674,2.16765,913900000.0
2008-01-25 10:43:00,2.16765,2.1678,2.1665,2.1669,610000000.0
2008-01-25 10:44:00,2.1669,2.1677,2.16545,2.16545,194700000.0
2008-01-25 10:45:00,2.16545,2.1662,2.16535,2.1656,393600000.0
2008-01-25 10:46:00,2.16575,2.1668,2.16565,2.1658,686900000.0
2008-01-25 10:47:00,2.1658,2.166,2.1652,2.1658,723200000.0
2008-01-25 10:48:00,2.1658,2.1665,2.1656,2.1659,759500000.0
2008-01-25 10:49:00,2.1659,2.166,2.1656,2.16575,710900000.0
2008-01-25 10:50:00,2.16575,2.16575,2.1651,2.1653,785700000.0
2008-01-25 10:51:00,2.1653,2.1654,2.16425,2.1645,642300000.0
2008-01-25 10:52:00,2.1645,2.16455,2.16335,2.16335,762800000.0
2008-01-25 10:53:00,2.16276,2.16304,2.16172,2.163,559700000.0
2008-01-25 10:54:00,2.1635,2.1643,2.16305,2.1642,346800000.0
2008-01-25 10:55:00,2.1642,2.1643,2.1632,2.1635,382100000.0
2008-01-25 10:56:00,2.1635,2.1638,2.1631,2.1637,602500000.0
2008-01-25 10:57:00,2.1637,2.16535,2.1634,2.1651,328800000.0
2008-01-25 10:58:00,2.16515,2.16615,2.16495,2.1657,428500000.0
2008-01-25 10:59:00,2.1657,2.16655,2.16525,2.1665,510300000.0
2008-01-25 11:00:00,2.1665,2.1665,2.1638,2.1645,668000000.0
2008-01-25 11:01:00,2.1645,2.16495,2.1642,2.16455,598500000.0
2008-01-25 11:02:00,2.1646,2.16475,2.1641,2.1641,609000000.0
2008-01-25 11:03:00,2.1641,2.16445,2.1637,2.16435,536100000.0
2008-01-25 11:04:00,2.16435,2.1646,2.1642,2.16435,577500000.0
2008-01-25 11:05:00,2.1644,2.16455,2.16395,2.16405,412000000.0
2008-01-25 11:06:00,2.16405,2.16405,2.16355,2.16375,637000000.0
2008-01-25 11:07:00,2.1638,2.1642,2.16325,2.16345,1087100000.0
2008-01-25 11:08:00,2.16345,2.16355,2.1632,2.1632,795100000.0
2008-01-25 11:09:00,2.1632,2.1635,2.16305,2.16325,812200000.0
2008-01-25 11:10:00,2.16325,2.1637,2.16285,2.1634,418600000.0
2008-01-25 11:11:00,2.16325,2.1634,2.16295,2.163,526700000.0
2008-01-25 11:12:00,2.163,2.16315,2.1627,2.163,331300000.0
2008-01-25 11:13:00,2.16295,2.163,2.1622,2.1622,688600000.0
2008-01-25 11:14:00,2.1621,2.16215,2.1607,2.1608,591600000.0
2008-01-25 11:15:00,2.1608,2.16185,2.1608,2.16185,702100000.0
2008-01-25 11:16:00,2.16175,2.16215,2.1613,2.162,927500000.0
2008-01-25 11:17:00,2.162,2.16235,2.1618,2.1622,852100000.0
2008-01-25 11:18:00,2.1622,2.1625,2.162,2.16245,709200000.0
2008-01-25 11:19:00,2.16245,2.1626,2.162,2.162,624000000.0
2008-01-25 11:20:00,2.162,2.16245,2.16185,2.1621,544100000.0
2008-01-25 11:21:00,2.1621,2.16245,2.16195,2.16205,704000000.0
2008-01-25 11:22:00,2.16205,2.16355,2.162,2.1632,598600000.0
2008-01-25 11:23:00,2.1632,2.1634,2.1631,2.1633,536700000.0
2008-01-25 11:24:00,2.16335,2.16375,2.1628,2.16315,483300000.0
2008-01-25 11:25:00,2.16315,2.1642,2.163,2.1641,562400000.0
2008-01-25 11:26:00,2.164,2.1652,2.164,2.165,591800000.0
2008-01-25 11:27:00,2.165,2.16525,2.1647,2.1649,701500000.0
2008-01-25 11:28:00,2.1649,2.16505,2.1645,2.16485,1043800000.0
2008-01-25 11:29:00,2.16485,2.16485,2.1643,2.16445,986600000.0
2008-01-25 11:30:00,2.16445,2.1648,2.16425,2.16455,1080400000.0
2008-01-25 11:31:00,2.16455,2.1647,2.1643,2.1644,623300000.0
2008-01-25 11:32:00,2.1644,2.1644,2.164,2.16405,689000000.0
2008-01-25 11:33:00,2.16405,2.16415,2.1638,2.1641,1024800000.0
2008-01-25 11:34:00,2.1641,2.16415,2.1637,2.1637,765200000.0
2008-01-25 11:35:00,2.1637,2.1637,2.163,2.1635,944999999.0
2008-01-25 11:36:00,2.1635,2.1635,2.1631,2.1633,846500000.0
2008-01-25 11:37:00,2.1633,2.1637,2.1632,2.1636,1203500000.0
2008-01-25 11:38:00,2.1636,2.16365,2.163,2.16365,768300000.0
2008-01-25 11:39:00,2.16365,2.1639,2.16275,2.16305,808100000.0
2008-01-25 11:40:00,2.16305,2.16315,2.16275,2.16295,851200000.0
2008-01-25 11:41:00,2.16295,2.1635,2.1629,2.16305,920300001.0
2008-01-25 11:42:00,2.16305,2.16525,2.16305,2.16455,669300000.0
2008-01-25 11:43:00,2.16455,2.1654,2.1642,2.1649,1191800001.0
2008-01-25 11:44:00,2.165,2.1654,2.16455,2.1651,847700000.0
2008-01-25 11:45:00,2.1651,2.1651,2.16445,2.165,769300000.0
2008-01-25 11:46:00,2.1649,2.165,2.1646,2.16465,661300000.0
2008-01-25 11:47:00,2.16432,2.16476,2.16399,2.1645,183800000.0
2008-01-25 11:48:00,2.165,2.1652,2.1643,2.1643,1225600000.0
2008-01-25 11:49:00,2.1643,2.1649,2.1639,2.16465,1143200000.0
2008-01-25 11:50:00,2.16465,2.1656,2.1645,2.16525,774800000.0
2008-01-25 11:51:00,2.1653,2.1657,2.1652,2.1656,799500000.0
2008-01-25 11:52:00,2.1656,2.16565,2.165,2.16525,835100000.0
2008-01-25 11:53:00,2.16525,2.1657,2.165,2.16535,640400000.0
2008-01-25 11:54:00,2.1654,2.1654,2.1646,2.1646,722300000.0
2008-01-25 11:55:00,2.16455,2.1647,2.16415,2.1645,1082300000.0
2008-01-25 11:56:00,2.1645,2.1647,2.164,2.1643,704500000.0
2008-01-25 11:57:00,2.1643,2.1649,2.1642,2.1649,1081300000.0
2008-01-25 11:58:00,2.16485,2.16565,2.16485,2.1652,680200000.0
2008-01-25 11:59:00,2.1652,2.16545,2.165,2.1654,1085100000.0
2008-01-25 12:00:00,2.1654,2.1661,2.16525,2.1658,900700000.0
2008-01-25 12:01:00,2.1658,2.1665,2.1658,2.1659,656200000.0
2008-01-25 12:02:00,2.1659,2.16605,2.1653,2.16585,768700000.0
2008-01-25 12:03:00,2.16585,2.1659,2.1652,2.1653,787200000.0
2008-01-25 12:04:00,2.1653,2.1655,2.165,2.1652,1086500000.0
2008-01-25 12:05:00,2.1652,2.1652,2.1647,2.1647,719600000.0
2008-01-25 12:06:00,2.1647,2.165,2.16405,2.165,1100300000.0
2008-01-25 12:07:00,2.165,2.1653,2.165,2.1651,487100000.0
2008-01-25 12:08:00,2.1651,2.1654,2.1647,2.1649,801800000.0
2008-01-25 12:09:00,2.16485,2.165,2.16415,2.16495,586000000.0
2008-01-25 12:10:00,2.16495,2.1651,2.16335,2.1642,716000000.0
2008-01-25 12:11:00,2.1642,2.1644,2.1638,2.1642,540800000.0
2008-01-25 12:12:00,2.1642,2.16475,2.1641,2.16445,873700000.0
2008-01-25 12:13:00,2.16445,2.16505,2.1644,2.1648,759700000.0
2008-01-25 12:14:00,2.1648,2.1651,2.1647,2.1647,873500000.0
2008-01-25 12:15:00,2.1647,2.1647,2.1646,2.1646,112400000.0
2008-01-25 12:16:00,2.1644,2.165,2.1644,2.165,701800000.0
2008-01-25 12:17:00,2.165,2.165,2.1644,2.165,949600000.0
2008-01-25 12:18:00,2.165,2.165,2.16475,2.165,1381200000.0
2008-01-25 12:19:00,2.165,2.16525,2.165,2.1652,1032500000.0
2008-01-25 12:20:00,2.1652,2.1656,2.1652,2.1654,602700000.0
2008-01-25 12:21:00,2.1652,2.1655,2.1652,2.1653,1447600000.0
2008-01-25 12:22:00,2.1653,2.1655,2.1651,2.1655,1489900000.0
2008-01-25 12:23:00,2.1655,2.1655,2.16515,2.16525,827000000.0
2008-01-25 12:24:00,2.1653,2.16545,2.1651,2.1654,1335700000.0
2008-01-25 12:25:00,2.1654,2.1657,2.1653,2.1657,1285000000.0
2008-01-25 12:26:00,2.1657,2.16655,2.1656,2.16655,719000000.0
2008-01-25 12:27:00,2.16655,2.16655,2.1659,2.166,1081299999.0
2008-01-25 12:28:00,2.166,2.1661,2.1657,2.1658,1118400000.0
2008-01-25 12:29:00,2.1658,2.1661,2.1656,2.1658,1002600000.0
2008-01-25 12:30:00,2.1658,2.166,2.1652,2.16565,979900000.0
2008-01-25 12:31:00,2.1657,2.16595,2.1652,2.1653,941900000.0
2008-01-25 12:32:00,2.1653,2.16575,2.1653,2.1656,549000000.0
2008-01-25 12:33:00,2.1656,2.16575,2.16535,2.16555,679200000.0
2008-01-25 12:34:00,2.16555,2.1663,2.16545,2.1663,877500000.0
2008-01-25 12:35:00,2.1663,2.16655,2.16595,2.1664,784400000.0
2008-01-25 12:36:00,2.1664,2.1668,2.1662,2.16665,771700000.0
2008-01-25 12:37:00,2.16665,2.1671,2.16645,2.167,745200000.0
2008-01-25 12:38:00,2.167,2.1685,2.167,2.1683,579200000.0
2008-01-25 12:39:00,2.1682,2.1687,2.168,2.1684,648900000.0
2008-01-25 12:40:00,2.1684,2.1686,2.1676,2.16815,610500000.0
2008-01-25 12:41:00,2.16825,2.1683,2.167,2.1672,681700000.0
2008-01-25 12:42:00,2.1672,2.1678,2.1671,2.1674,745400000.0
2008-01-25 12:43:00,2.1674,2.1679,2.16725,2.1674,799300000.0
2008-01-25 12:44:00,2.1674,2.16815,2.1668,2.1677,537800000.0
2008-01-25 12:45:00,2.16755,2.168,2.1674,2.1674,1296800000.0
2008-01-25 12:46:00,2.1676,2.168,2.1673,2.16775,904400000.0
2008-01-25 12:47:00,2.16785,2.1679,2.1675,2.16785,769900000.0
2008-01-25 12:48:00,2.16785,2.168,2.1663,2.167,753300000.0
2008-01-25 12:49:00,2.167,2.1671,2.1664,2.1669,515200000.0
2008-01-25 12:50:00,2.1669,2.16745,2.1668,2.167,378300000.0
2008-01-25 12:51:00,2.167,2.1677,2.167,2.1677,454300000.0
2008-01-25 12:52:00,2.1677,2.1679,2.16725,2.1676,621700000.0
2008-01-25 12:53:00,2.1676,2.16875,2.1675,2.1679,438900000.0
2008-01-25 12:54:00,2.1679,2.16865,2.1677,2.1682,381400000.0
2008-01-25 12:55:00,2.1682,2.1683,2.1672,2.1679,557600000.0
2008-01-25 12:56:00,2.1679,2.1689,2.16785,2.1688,598700000.0
2008-01-25 12:57:00,2.1688,2.16935,2.1686,2.16915,657500000.0
2008-01-25 12:58:00,2.1692,2.16935,2.1687,2.1687,808300000.0
2008-01-25 12:59:00,2.16875,2.17065,2.16875,2.17065,871300000.0
2008-01-25 13:00:00,2.1704,2.1708,2.1697,2.1699,635000000.0
2008-01-25 13:01:00,2.1699,2.1699,2.1685,2.1695,606100000.0
2008-01-25 13:02:00,2.1695,2.1695,2.16815,2.16875,539500000.0
2008-01-25 13:03:00,2.16875,2.1688,2.1679,2.1682,803100000.0
2008-01-25 13:04:00,2.1682,2.1693,2.168,2.1684,775399997.0
2008-01-25 13:05:00,2.1684,2.16845,2.168,2.168,358900000.0
2008-01-25 13:06:00,2.168,2.168,2.1674,2.16775,267500000.0
2008-01-25 13:07:00,2.16775,2.168,2.1672,2.1676,361800000.0
2008-01-25 13:08:00,2.1676,2.1678,2.16705,2.1672,595800000.0
2008-01-25 13:09:00,2.16715,2.1675,2.167,2.1673,313100000.0
2008-01-25 13:10:00,2.1673,2.1677,2.1672,2.1674,654600000.0
2008-01-25 13:11:00,2.1674,2.16775,2.1672,2.1675,854900000.0
2008-01-25 13:12:00,2.1675,2.16795,2.16745,2.1676,575900000.0
2008-01-25 13:13:00,2.1676,2.1685,2.1676,2.1684,473700000.0
2008-01-25 13:14:00,2.1684,2.1688,2.16835,2.16875,294300000.0
2008-01-25 13:15:00,2.16875,2.16875,2.1684,2.16865,833200000.0
2008-01-25 13:16:00,2.16865,2.1693,2.1682,2.1687,667900000.0
2008-01-25 13:17:00,2.1687,2.1692,2.16825,2.16825,533300000.0
2008-01-25 13:18:00,2.16825,2.16825,2.1678,2.168,656600000.0
2008-01-25 13:19:00,2.168,2.169,2.168,2.1683,644600000.0
2008-01-25 13:20:00,2.1683,2.1683,2.1677,2.1679,898200000.0
2008-01-25 13:21:00,2.1679,2.1679,2.1669,2.1677,474700000.0
2008-01-25 13:22:00,2.1677,2.16825,2.1673,2.16825,536600000.0
2008-01-25 13:23:00,2.1683,2.1687,2.168,2.1681,720300000.0
2008-01-25 13:24:00,2.1681,2.1683,2.1669,2.16715,816800000.0
2008-01-25 13:25:00,2.16715,2.16755,2.167,2.1673,455300000.0
2008-01-25 13:26:00,2.1675,2.1681,2.1675,2.1681,550700000.0
2008-01-25 13:27:00,2.1682,2.1684,2.1676,2.1678,783700000.0
2008-01-25 13:28:00,2.1678,2.16795,2.1676,2.1678,582800000.0
2008-01-25 13:29:00,2.1678,2.168,2.167,2.1671,658300000.0
2008-01-25 13:30:00,2.1671,2.16745,2.1669,2.167,558400000.0
2008-01-25 13:31:00,2.167,2.16725,2.1669,2.16725,581000000.0
2008-01-25 13:32:00,2.16725,2.1674,2.1667,2.167,1023600000.0
2008-01-25 13:33:00,2.167,2.16715,2.1666,2.1667,557500000.0
2008-01-25 13:34:00,2.1667,2.16725,2.1667,2.1671,435200000.0
2008-01-25 13:35:00,2.1671,2.1675,2.1671,2.16735,430100000.0
2008-01-25 13:36:00,2.16735,2.1676,2.16725,2.1675,490900000.0
2008-01-25 13:37:00,2.1675,2.1678,2.1675,2.16775,410100000.0
2008-01-25 13:38:00,2.1678,2.16795,2.16765,2.1678,917100000.0
2008-01-25 13:39:00,2.1678,2.1681,2.1677,2.168,619500000.0
2008-01-25 13:40:00,2.168,2.16805,2.1675,2.16765,378100000.0
2008-01-25 13:41:00,2.16765,2.1678,2.1672,2.1676,555000000.0
2008-01-25 13:42:00,2.16735,2.16815,2.16735,2.1677,863000000.0
2008-01-25 13:43:00,2.1677,2.16785,2.1674,2.16785,563700000.0
2008-01-25 13:44:00,2.16785,2.16795,2.1672,2.1678,887300000.0
2008-01-25 13:45:00,2.1678,2.16805,2.16715,2.16715,676300000.0
2008-01-25 13:46:00,2.16715,2.1674,2.1668,2.16695,833200000.0
2008-01-25 13:47:00,2.16695,2.16715,2.16675,2.16695,607000000.0
2008-01-25 13:48:00,2.16695,2.1672,2.1664,2.1665,483300000.0
2008-01-25 13:49:00,2.1664,2.1669,2.1664,2.1668,931200000.0
2008-01-25 13:50:00,2.1668,2.16725,2.16665,2.16715,685600000.0
2008-01-25 13:51:00,2.1672,2.16765,2.16705,2.1674,551800000.0
2008-01-25 13:52:00,2.1674,2.168,2.16695,2.1671,804800000.0
2008-01-25 13:53:00,2.1671,2.1677,2.1669,2.1677,652000000.0
2008-01-25 13:54:00,2.1678,2.16865,2.1677,2.1686,488700000.0
2008-01-25 13:55:00,2.1686,2.16895,2.16835,2.16865,756100000.0
2008-01-25 13:56:00,2.16865,2.1694,2.1686,2.1689,666000000.0
2008-01-25 13:57:00,2.16895,2.16905,2.1686,2.1689,647800000.0
2008-01-25 13:58:00,2.1689,2.16905,2.1685,2.1687,710100000.0
2008-01-25 13:59:00,2.1687,2.16875,2.1682,2.1686,520300000.0
2008-01-25 14:00:00,2.1686,2.169,2.16845,2.1685,311800000.0
2008-01-25 14:01:00,2.1685,2.16855,2.1678,2.16835,570400000.0
2008-01-25 14:02:00,2.16835,2.1687,2.16775,2.1682,712000000.0
2008-01-25 14:03:00,2.16815,2.1687,2.168,2.16845,758500000.0
2008-01-25 14:04:00,2.16845,2.16855,2.1675,2.1675,621100000.0
2008-01-25 14:05:00,2.1675,2.1677,2.1673,2.16755,733900000.0
2008-01-25 14:06:00,2.16755,2.16815,2.1675,2.16815,764400000.0
2008-01-25 14:07:00,2.1681,2.16835,2.16785,2.16805,613000000.0
2008-01-25 14:08:00,2.1681,2.1683,2.1678,2.1678,537600000.0
2008-01-25 14:09:00,2.1678,2.1678,2.1671,2.1672,302400000.0
2008-01-25 14:10:00,2.1672,2.1673,2.16645,2.16655,463700000.0
2008-01-25 14:11:00,2.1665,2.16675,2.1662,2.16665,916100000.0
2008-01-25 14:12:00,2.1665,2.1667,2.1658,2.1658,583100000.0
2008-01-25 14:13:00,2.1657,2.16625,2.1655,2.16555,622100000.0
2008-01-25 14:14:00,2.1656,2.16595,2.16555,2.1658,604900000.0
2008-01-25 14:15:00,2.1658,2.1659,2.1654,2.1654,485200000.0
2008-01-25 14:16:00,2.1654,2.1656,2.1654,2.1655,1000800000.0
2008-01-25 14:17:00,2.1655,2.1659,2.16545,2.1658,854200000.0
2008-01-25 14:18:00,2.1658,2.1661,2.1656,2.166,502600000.0
2008-01-25 14:19:00,2.166,2.1662,2.16575,2.16575,646000000.0
2008-01-25 14:20:00,2.16575,2.166,2.1657,2.1659,616000000.0
2008-01-25 14:21:00,2.1659,2.166,2.1654,2.1656,854300000.0
2008-01-25 14:22:00,2.1656,2.1662,2.1656,2.16605,517700000.0
2008-01-25 14:23:00,2.16605,2.16605,2.16605,2.16605,224000000.0
2008-01-25 14:24:00,2.16605,2.16605,2.16605,2.16605,120400000.0
2008-01-25 14:25:00,2.16605,2.1666,2.1658,2.1666,260500000.0
2008-01-25 14:26:00,2.1666,2.1678,2.1663,2.1663,527300000.0
2008-01-25 14:27:00,2.1663,2.16655,2.1662,2.16645,840200000.0
2008-01-25 14:28:00,2.16645,2.167,2.1664,2.167,558800000.0
2008-01-25 14:29:00,2.167,2.16735,2.167,2.1671,769100000.0
2008-01-25 14:30:00,2.1671,2.16815,2.1671,2.1679,1223200000.0
2008-01-25 14:31:00,2.1679,2.16805,2.1677,2.1678,761700000.0
2008-01-25 14:32:00,2.1678,2.1679,2.16725,2.1674,845000000.0
2008-01-25 14:33:00,2.1674,2.1675,2.16725,2.1673,710200000.0
2008-01-25 14:34:00,2.1673,2.1673,2.1667,2.16705,662200000.0
2008-01-25 14:35:00,2.16705,2.1678,2.167,2.1671,843600000.0
2008-01-25 14:36:00,2.1671,2.1676,2.1671,2.1676,678000000.0
2008-01-25 14:37:00,2.1677,2.168,2.16745,2.1679,452900000.0
2008-01-25 14:38:00,2.168,2.16815,2.1676,2.16805,947900000.0
2008-01-25 14:39:00,2.16805,2.1683,2.1678,2.1682,867400000.0
2008-01-25 14:40:00,2.1682,2.1683,2.16805,2.1682,1364300000.0
2008-01-25 14:41:00,2.16805,2.16875,2.16805,2.16835,919200000.0
2008-01-25 14:42:00,2.16835,2.16845,2.1681,2.1681,870100000.0
2008-01-25 14:43:00,2.1681,2.1681,2.1675,2.1677,1017200000.0
2008-01-25 14:44:00,2.1677,2.16795,2.1676,2.1678,804900000.0
2008-01-25 14:45:00,2.1678,2.16805,2.1678,2.16805,1032500000.0
2008-01-25 14:46:00,2.16805,2.1684,2.16795,2.1683,685600000.0
2008-01-25 14:47:00,2.1683,2.16885,2.1683,2.16865,754100000.0
2008-01-25 14:48:00,2.16865,2.17025,2.16855,2.17015,638200000.0
2008-01-25 14:49:00,2.17015,2.1707,2.1698,2.17045,747600000.0
2008-01-25 14:50:00,2.17045,2.1707,2.17015,2.17025,602900000.0
2008-01-25 14:51:00,2.17025,2.17085,2.17025,2.17075,406000000.0
2008-01-25 14:52:00,2.17075,2.1709,2.17055,2.1706,272400000.0
2008-01-25 14:53:00,2.1706,2.17075,2.17025,2.17035,1069500000.0
2008-01-25 14:54:00,2.17035,2.17115,2.17025,2.1711,655300000.0
2008-01-25 14:55:00,2.1711,2.1712,2.1708,2.1709,664400000.0
2008-01-25 14:56:00,2.1709,2.1709,2.1701,2.17045,532300000.0
2008-01-25 14:57:00,2.17045,2.1708,2.1699,2.1704,660300000.0
2008-01-25 14:58:00,2.17025,2.171,2.1701,2.171,800700000.0
2008-01-25 14:59:00,2.171,2.1712,2.1707,2.1708,794400000.0
2008-01-25 15:00:00,2.17085,2.1711,2.17075,2.17095,1080000000.0
2008-01-25 15:01:00,2.17095,2.171,2.17065,2.1709,878400000.0
2008-01-25 15:02:00,2.1709,2.1709,2.17065,2.17085,713600000.0
2008-01-25 15:03:00,2.17085,2.1711,2.17055,2.1711,739200000.0
2008-01-25 15:04:00,2.1711,2.17165,2.171,2.17145,726200000.0
2008-01-25 15:05:00,2.17145,2.1727,2.1714,2.1724,875800000.0
2008-01-25 15:06:00,2.1724,2.17275,2.172,2.1726,873300000.0
2008-01-25 15:07:00,2.1726,2.17345,2.1724,2.1731,772900000.0
2008-01-25 15:08:00,2.1731,2.1734,2.1729,2.17325,748300000.0
2008-01-25 15:09:00,2.1733,2.1733,2.1729,2.1731,893400000.0
2008-01-25 15:10:00,2.1731,2.1731,2.17255,2.173,868400000.0
2008-01-25 15:11:00,2.173,2.173,2.1724,2.1725,843400000.0
2008-01-25 15:12:00,2.1725,2.17315,2.1725,2.173,453200000.0
2008-01-25 15:13:00,2.173,2.1737,2.17285,2.1732,507700000.0
2008-01-25 15:14:00,2.1732,2.17335,2.1731,2.1732,481300000.0
2008-01-25 15:15:00,2.1732,2.1735,2.1731,2.1735,798400000.0
2008-01-25 15:16:00,2.1735,2.17375,2.1732,2.1733,612000000.0
2008-01-25 15:17:00,2.1733,2.17385,2.1731,2.17345,764500000.0
2008-01-25 15:18:00,2.1734,2.17365,2.17325,2.17325,551400000.0
2008-01-25 15:19:00,2.1733,2.17365,2.1731,2.1732,978300000.0
2008-01-25 15:20:00,2.1732,2.17335,2.17275,2.1731,735400000.0
2008-01-25 15:21:00,2.1731,2.1734,2.1731,2.1734,807800000.0
2008-01-25 15:22:00,2.1734,2.1735,2.17315,2.1733,758200000.0
2008-01-25 15:23:00,2.1733,2.17455,2.1732,2.1743,823500000.0
2008-01-25 15:24:00,2.1742,2.1753,2.1742,2.17475,716200000.0
2008-01-25 15:25:00,2.17475,2.17495,2.17385,2.17415,774000000.0
2008-01-25 15:26:00,2.17415,2.17435,2.17375,2.17375,590600000.0
2008-01-25 15:27:00,2.17375,2.17385,2.17335,2.17375,754100000.0
2008-01-25 15:28:00,2.17375,2.17425,2.17375,2.1741,1059900000.0
2008-01-25 15:29:00,2.1741,2.1742,2.17365,2.1738,1138800000.0
2008-01-25 15:30:00,2.1738,2.17395,2.1734,2.1735,842800000.0
2008-01-25 15:31:00,2.17345,2.17375,2.17345,2.17365,1019300000.0
2008-01-25 15:32:00,2.17365,2.17365,2.17245,2.1728,607800000.0
2008-01-25 15:33:00,2.1728,2.17305,2.17255,2.17275,1091400000.0
2008-01-25 15:34:00,2.17275,2.17345,2.17265,2.1733,937400000.0
2008-01-25 15:35:00,2.1733,2.1739,2.17305,2.17345,782900000.0
2008-01-25 15:36:00,2.17335,2.1738,2.17325,2.17355,1313199999.0
2008-01-25 15:37:00,2.17365,2.174,2.17335,2.17355,1000400000.0
2008-01-25 15:38:00,2.1735,2.17385,2.17345,2.17365,1257600000.0
2008-01-25 15:39:00,2.17355,2.17425,2.17355,2.17415,1036000000.0
2008-01-25 15:40:00,2.17415,2.17415,2.17365,2.17385,790100000.0
2008-01-25 15:41:00,2.17385,2.17485,2.17385,2.17485,1090400000.0
2008-01-25 15:42:00,2.17485,2.17485,2.1746,2.17485,948300000.0
2008-01-25 15:43:00,2.17485,2.17495,2.17465,2.17485,987400000.0
2008-01-25 15:44:00,2.17485,2.17535,2.17475,2.17525,1320800000.0
2008-01-25 15:45:00,2.17525,2.17525,2.17475,2.1748,768200000.0
2008-01-25 15:46:00,2.1748,2.17495,2.17455,2.17475,1088600000.0
2008-01-25 15:47:00,2.17485,2.17495,2.17375,2.17375,1004800000.0
2008-01-25 15:48:00,2.17385,2.17435,2.17385,2.17425,814400000.0
2008-01-25 15:49:00,2.17425,2.1754,2.17405,2.17485,977200000.0
2008-01-25 15:50:00,2.17485,2.1755,2.17465,2.17505,869100000.0
2008-01-25 15:51:00,2.175,2.17555,2.17485,2.17555,653800000.0
2008-01-25 15:52:00,2.17555,2.17755,2.1755,2.17745,779700000.0
2008-01-25 15:53:00,2.17755,2.17805,2.17725,2.17745,708000000.0
2008-01-25 15:54:00,2.17745,2.17745,2.1766,2.1766,704300000.0
2008-01-25 15:55:00,2.1766,2.17685,2.17635,2.17675,696900000.0
2008-01-25 15:56:00,2.17675,2.17705,2.17655,2.17695,499900000.0
2008-01-25 15:57:00,2.17695,2.17735,2.1766,2.17705,762400000.0
2008-01-25 15:58:00,2.17705,2.1771,2.17605,2.17625,841500000.0
2008-01-25 15:59:00,2.17625,2.17675,2.17615,2.17635,445800000.0
2008-01-25 16:00:00,2.17635,2.1764,2.17585,2.17615,753400000.0
2008-01-25 16:01:00,2.17615,2.17635,2.17575,2.1758,693100000.0
2008-01-25 16:02:00,2.17585,2.17605,2.17555,2.1758,686400000.0
2008-01-25 16:03:00,2.1758,2.17585,2.17505,2.17545,792100000.0
2008-01-25 16:04:00,2.17545,2.17545,2.17405,2.17405,822600000.0
2008-01-25 16:05:00,2.17405,2.17435,2.17395,2.17415,1008000001.0
2008-01-25 16:06:00,2.17415,2.1743,2.1739,2.17415,832200000.0
2008-01-25 16:07:00,2.17415,2.1742,2.1739,2.17405,957600000.0
2008-01-25 16:08:00,2.17405,2.17435,2.17395,2.17395,1216400000.0
2008-01-25 16:09:00,2.17395,2.17455,2.17385,2.17435,937500000.0
2008-01-25 16:10:00,2.17435,2.17435,2.17385,2.17415,1319700001.0
2008-01-25 16:11:00,2.17415,2.17445,2.17345,2.17355,727600000.0
2008-01-25 16:12:00,2.17365,2.1745,2.17325,2.17445,798100000.0
2008-01-25 16:13:00,2.17425,2.17435,2.17355,2.174,1133700000.0
2008-01-25 16:14:00,2.17405,2.17425,2.1737,2.1739,816900000.0
2008-01-25 16:15:00,2.17385,2.17425,2.17385,2.17415,1232700000.0
2008-01-25 16:16:00,2.1742,2.17435,2.17405,2.17405,888300000.0
2008-01-25 16:17:00,2.17405,2.1743,2.17375,2.17385,847600000.0
2008-01-25 16:18:00,2.1739,2.174,2.1735,2.17365,976000000.0
2008-01-25 16:19:00,2.17365,2.17395,2.17325,2.17365,757800000.0
2008-01-25 16:20:00,2.17365,2.17365,2.17305,2.1733,870500000.0
2008-01-25 16:21:00,2.1733,2.17415,2.17315,2.1738,836600000.0
2008-01-25 16:22:00,2.17385,2.17405,2.17345,2.17355,912000000.0
2008-01-25 16:23:00,2.17355,2.174,2.1734,2.174,725500000.0
2008-01-25 16:24:00,2.174,2.17425,2.1736,2.1736,974900000.0
2008-01-25 16:25:00,2.1736,2.1741,2.17355,2.17375,1219700000.0
2008-01-25 16:26:00,2.17375,2.17385,2.1732,2.17345,1038500000.0
2008-01-25 16:27:00,2.17345,2.17385,2.1732,2.1737,685200000.0
2008-01-25 16:28:00,2.1737,2.174,2.17345,2.17395,582700000.0
2008-01-25 16:29:00,2.17395,2.17415,2.1738,2.17395,585000000.0
2008-01-25 16:30:00,2.17395,2.17475,2.17395,2.17475,733100000.0
2008-01-25 16:31:00,2.17475,2.17515,2.1746,2.175,706000000.0
2008-01-25 16:32:00,2.175,2.17605,2.17495,2.17575,908100000.0
2008-01-25 16:33:00,2.17575,2.1761,2.1753,2.17575,708000000.0
2008-01-25 16:34:00,2.17575,2.17575,2.1751,2.17525,897100000.0
2008-01-25 16:35:00,2.17535,2.17545,2.17495,2.17495,632800000.0
2008-01-25 16:36:00,2.17495,2.17535,2.17495,2.17495,976100000.0
2008-01-25 16:37:00,2.17495,2.17545,2.17485,2.17545,722300000.0
2008-01-25 16:38:00,2.17545,2.17545,2.17485,2.175,934100000.0
2008-01-25 16:39:00,2.17505,2.17515,2.17445,2.17475,860300000.0
2008-01-25 16:40:00,2.17475,2.17505,2.1744,2.1745,500100000.0
2008-01-25 16:41:00,2.17455,2.175,2.17455,2.1749,654800000.0
2008-01-25 16:42:00,2.1749,2.17495,2.17455,2.17475,779100000.0
2008-01-25 16:43:00,2.17465,2.17495,2.1745,2.1746,628400000.0
2008-01-25 16:44:00,2.1746,2.1747,2.17415,2.1743,426300000.0
2008-01-25 16:45:00,2.1743,2.1751,2.1743,2.17485,465400000.0
2008-01-25 16:46:00,2.17485,2.17495,2.17455,2.17455,458700000.0
2008-01-25 16:47:00,2.17455,2.17505,2.17455,2.17495,705500000.0
2008-01-25 16:48:00,2.17495,2.1753,2.17475,2.17525,676700000.0
2008-01-25 16:49:00,2.17525,2.1755,2.17495,2.17515,578200000.0
2008-01-25 16:50:00,2.17515,2.1756,2.17475,2.17535,1059900000.0
2008-01-25 16:51:00,2.17545,2.17565,2.17525,2.1754,643900000.0
2008-01-25 16:52:00,2.1754,2.17545,2.175,2.17535,1155100000.0
2008-01-25 16:53:00,2.17535,2.17635,2.17535,2.17595,807500001.0
2008-01-25 16:54:00,2.17605,2.1763,2.1759,2.17625,643300000.0
2008-01-25 16:55:00,2.1762,2.1764,2.176,2.1761,561200000.0
2008-01-25 16:56:00,2.1761,2.17625,2.17575,2.17585,788800000.0
2008-01-25 16:57:00,2.17585,2.17595,2.1757,2.17575,1033700000.0
2008-01-25 16:58:00,2.17575,2.17575,2.17515,2.1753,945400000.0
2008-01-25 16:59:00,2.17535,2.17545,2.17475,2.17505,478600000.0
2008-01-25 17:00:00,2.17515,2.17515,2.17455,2.17495,665200000.0
2008-01-25 17:01:00,2.17505,2.17565,2.17495,2.17545,670000000.0
2008-01-25 17:02:00,2.17545,2.1756,2.17495,2.17535,724000000.0
2008-01-25 17:03:00,2.1753,2.17535,2.17475,2.17475,951900000.0
2008-01-25 17:04:00,2.17485,2.175,2.17455,2.1746,500000000.0
2008-01-25 17:05:00,2.17455,2.17475,2.1738,2.1741,842299999.0
2008-01-25 17:06:00,2.1741,2.17445,2.17405,2.1743,840700002.0
2008-01-25 17:07:00,2.1743,2.17455,2.17405,2.17415,796300000.0
2008-01-25 17:08:00,2.17415,2.17425,2.174,2.17405,803900000.0
2008-01-25 17:09:00,2.17405,2.1745,2.17395,2.17415,936700000.0
2008-01-25 17:10:00,2.17415,2.17445,2.1738,2.17385,918400000.0
2008-01-25 17:11:00,2.17385,2.1741,2.1734,2.17345,901050001.0
2008-01-25 17:12:00,2.17345,2.17415,2.1734,2.17385,820400000.0
2008-01-25 17:13:00,2.17385,2.1743,2.17385,2.17415,902300000.0
2008-01-25 17:14:00,2.17415,2.17495,2.1739,2.1747,480400000.0
2008-01-25 17:15:00,2.17465,2.1753,2.17395,2.1748,482200000.0
2008-01-25 17:16:00,2.17465,2.1755,2.1746,2.17525,592700000.0
2008-01-25 17:17:00,2.17515,2.17595,2.17505,2.1758,597700000.0
2008-01-25 17:18:00,2.17565,2.17575,2.1753,2.1753,657900000.0
2008-01-25 17:19:00,2.1753,2.17555,2.17475,2.17535,687700000.0
2008-01-25 17:20:00,2.17535,2.17565,2.17505,2.17525,790000000.0
2008-01-25 17:21:00,2.17525,2.17525,2.17495,2.17505,641100000.0
2008-01-25 17:22:00,2.17505,2.17505,2.17455,2.1746,708800000.0
2008-01-25 17:23:00,2.1746,2.17475,2.17425,2.1744,519000000.0
2008-01-25 17:24:00,2.1744,2.175,2.17435,2.17485,553900000.0
2008-01-25 17:25:00,2.17495,2.17555,2.1741,2.1745,671300000.0
2008-01-25 17:26:00,2.1745,2.1756,2.1745,2.17505,442800000.0
2008-01-25 17:27:00,2.17505,2.17525,2.1743,2.1749,613500000.0
2008-01-25 17:28:00,2.1749,2.17525,2.1747,2.17485,424000000.0
2008-01-25 17:29:00,2.17485,2.1751,2.17385,2.1739,445600000.0
2008-01-25 17:30:00,2.1739,2.17415,2.17345,2.17375,602100000.0
2008-01-25 17:31:00,2.17375,2.17435,2.17365,2.1737,575800000.0
2008-01-25 17:32:00,2.1737,2.1739,2.17345,2.17365,490100000.0
2008-01-25 17:33:00,2.17365,2.17375,2.17255,2.17255,695150000.0
2008-01-25 17:34:00,2.17255,2.1727,2.17215,2.1723,494400000.0
2008-01-25 17:35:00,2.1721,2.1723,2.17135,2.17165,856100000.0
2008-01-25 17:36:00,2.1716,2.17195,2.17115,2.17175,869600000.0
2008-01-25 17:37:00,2.17165,2.17265,2.17165,2.17245,1135000000.0
2008-01-25 17:38:00,2.17245,2.17265,2.17195,2.17255,824600000.0
2008-01-25 17:39:00,2.1725,2.1731,2.17215,2.17295,747700000.0
2008-01-25 17:40:00,2.17295,2.17345,2.17295,2.17295,802000000.0
2008-01-25 17:41:00,2.17295,2.17345,2.1727,2.17285,669000000.0
2008-01-25 17:42:00,2.17275,2.17315,2.17245,2.17255,839000000.0
2008-01-25 17:43:00,2.17255,2.17315,2.17255,2.1729,834400000.0
2008-01-25 17:44:00,2.1729,2.17345,2.17275,2.1733,1175500000.0
2008-01-25 17:45:00,2.1733,2.17365,2.17235,2.1724,855800000.0
2008-01-25 17:46:00,2.1724,2.17295,2.1721,2.17215,838100000.0
2008-01-25 17:47:00,2.17225,2.17255,2.17225,2.17245,850600000.0
2008-01-25 17:48:00,2.17245,2.17285,2.17245,2.17275,1076100000.0
2008-01-25 17:49:00,2.17275,2.17335,2.17255,2.17335,912500000.0
2008-01-25 17:50:00,2.17335,2.17335,2.17185,2.1721,763600000.0
2008-01-25 17:51:00,2.1721,2.17255,2.1716,2.17255,876300000.0
2008-01-25 17:52:00,2.17255,2.17355,2.1724,2.17355,818000000.0
2008-01-25 17:53:00,2.17355,2.17425,2.17345,2.17425,764200000.0
2008-01-25 17:54:00,2.17425,2.1751,2.17425,2.17435,1145700002.0
2008-01-25 17:55:00,2.17435,2.17525,2.17435,2.17525,1166200000.0
2008-01-25 17:56:00,2.17525,2.17535,2.17445,2.1745,1104800000.0
2008-01-25 17:57:00,2.17465,2.1747,2.17405,2.1741,1084900000.0
2008-01-25 17:58:00,2.1741,2.17485,2.17405,2.17445,1095700000.0
2008-01-25 17:59:00,2.17445,2.17485,2.1735,2.17385,687600000.0
2008-01-25 18:00:00,2.17385,2.17405,2.17355,2.1738,851800000.0
2008-01-25 18:01:00,2.1738,2.1738,2.17275,2.17305,815600000.0
2008-01-25 18:02:00,2.17305,2.17325,2.17275,2.17275,861300000.0
2008-01-25 18:03:00,2.1728,2.17315,2.17235,2.1726,981000000.0
2008-01-25 18:04:00,2.1726,2.17305,2.17225,2.17235,895800000.0
2008-01-25 18:05:00,2.17235,2.1731,2.17215,2.17285,800200000.0
2008-01-25 18:06:00,2.17285,2.17295,2.17245,2.17255,877200000.0
2008-01-25 18:07:00,2.17245,2.17275,2.1721,2.1725,1190200005.0
2008-01-25 18:08:00,2.1725,2.17255,2.17185,2.1721,617700000.0
2008-01-25 18:09:00,2.17215,2.17235,2.17155,2.17155,824400000.0
2008-01-25 18:10:00,2.1716,2.1717,2.17105,2.17165,871700000.0
2008-01-25 18:11:00,2.17165,2.172,2.1708,2.17085,1012700002.0
2008-01-25 18:12:00,2.17075,2.1713,2.17055,2.17115,921100000.0
2008-01-25 18:13:00,2.17095,2.1712,2.16995,2.17005,1052300000.0
2008-01-25 18:14:00,2.17005,2.17025,2.16955,2.1698,844200000.0
2008-01-25 18:15:00,2.1698,2.17005,2.1691,2.1699,645200000.0
2008-01-25 18:16:00,2.16995,2.17075,2.1698,2.17065,704800000.0
2008-01-25 18:17:00,2.17065,2.17095,2.1705,2.1706,767500000.0
2008-01-25 18:18:00,2.1706,2.17065,2.1702,2.17045,647200000.0
2008-01-25 18:19:00,2.17035,2.17065,2.17015,2.1706,811200000.0
2008-01-25 18:20:00,2.1706,2.17155,2.17055,2.17155,700800000.0
2008-01-25 18:21:00,2.17155,2.17185,2.17125,2.17185,875800000.0
2008-01-25 18:22:00,2.17185,2.17195,2.17155,2.17185,912000000.0
2008-01-25 18:23:00,2.17185,2.17195,2.17045,2.17055,823700000.0
2008-01-25 18:24:00,2.17055,2.17065,2.16995,2.17015,847800000.0
2008-01-25 18:25:00,2.17015,2.17045,2.16995,2.17005,972600002.0
2008-01-25 18:26:00,2.17005,2.17055,2.16975,2.16975,934200000.0
2008-01-25 18:27:00,2.16975,2.17005,2.16885,2.1693,873200000.0
2008-01-25 18:28:00,2.16925,2.16955,2.16855,2.16905,972100000.0
2008-01-25 18:29:00,2.16905,2.1699,2.16905,2.1693,804700000.0
2008-01-25 18:30:00,2.1693,2.1697,2.168,2.16885,635500000.0
2008-01-25 18:31:00,2.16885,2.16935,2.16855,2.16895,666100000.0
2008-01-25 18:32:00,2.16895,2.16935,2.16885,2.1693,683300000.0
2008-01-25 18:33:00,2.1693,2.1697,2.1689,2.1696,309600000.0
2008-01-25 18:34:00,2.16965,2.17045,2.16965,2.1701,604300000.0
2008-01-25 18:35:00,2.17015,2.171,2.1701,2.1708,616000000.0
2008-01-25 18:36:00,2.17085,2.17175,2.17085,2.1714,380500000.0
2008-01-25 18:37:00,2.17155,2.17265,2.17155,2.1721,573800000.0
2008-01-25 18:38:00,2.1721,2.17225,2.17145,2.17175,880500000.0
2008-01-25 18:39:00,2.17185,2.17225,2.17155,2.1716,311900000.0
2008-01-25 18:40:00,2.1716,2.17175,2.17125,2.1713,790900000.0
2008-01-25 18:41:00,2.1713,2.17165,2.17115,2.1716,515500000.0
2008-01-25 18:42:00,2.1716,2.17205,2.17125,2.17125,602600000.0
2008-01-25 18:43:00,2.17125,2.17135,2.1708,2.17095,817600000.0
2008-01-25 18:44:00,2.17095,2.1713,2.17075,2.171,704300000.0
2008-01-25 18:45:00,2.171,2.1726,2.17085,2.1725,656100000.0
2008-01-25 18:46:00,2.1725,2.1726,2.17205,2.17255,427600000.0
2008-01-25 18:47:00,2.17255,2.1734,2.17225,2.17255,572300000.0
2008-01-25 18:48:00,2.17245,2.1734,2.17225,2.17305,461400000.0
2008-01-25 18:49:00,2.17305,2.17315,2.17205,2.17295,681800000.0
2008-01-25 18:50:00,2.17295,2.1732,2.1723,2.1724,855100000.0
2008-01-25 18:51:00,2.17255,2.1733,2.17225,2.17295,629900000.0
2008-01-25 18:52:00,2.17305,2.1736,2.1727,2.17335,486500000.0
2008-01-25 18:53:00,2.1733,2.1738,2.1733,2.17355,670000000.0
2008-01-25 18:54:00,2.17365,2.1742,2.1734,2.174,646700000.0
2008-01-25 18:55:00,2.174,2.17425,2.17385,2.17405,824200000.0
2008-01-25 18:56:00,2.17405,2.1748,2.174,2.17425,822100000.0
2008-01-25 18:57:00,2.17425,2.17495,2.17415,2.1748,816000000.0
2008-01-25 18:58:00,2.1748,2.1756,2.17455,2.17535,626900000.0
2008-01-25 18:59:00,2.1754,2.1754,2.17485,2.17515,635700000.0
2008-01-25 19:00:00,2.17515,2.17525,2.17425,2.17445,1026600001.0
2008-01-25 19:01:00,2.17445,2.17515,2.17425,2.17455,1529300003.0
2008-01-25 19:02:00,2.17455,2.17495,2.17445,2.1748,752900000.0
2008-01-25 19:03:00,2.17485,2.17525,2.17475,2.17505,1218000000.0
2008-01-25 19:04:00,2.17505,2.17525,2.1743,2.17445,1288600000.0
2008-01-25 19:05:00,2.17435,2.17435,2.1738,2.17395,953900000.0
2008-01-25 19:06:00,2.17395,2.17395,2.17315,2.1736,750400000.0
2008-01-25 19:07:00,2.1736,2.1736,2.1732,2.17335,863000000.0
2008-01-25 19:08:00,2.17335,2.17395,2.1733,2.17395,747000000.0
2008-01-25 19:09:00,2.17395,2.17445,2.17385,2.1739,1089300000.0
2008-01-25 19:10:00,2.1739,2.1739,2.17335,2.17335,985100000.0
2008-01-25 19:11:00,2.17335,2.1735,2.17295,2.1734,874900000.0
2008-01-25 19:12:00,2.1734,2.17355,2.17295,2.1732,821200000.0
2008-01-25 19:13:00,2.1732,2.1732,2.17265,2.1727,851900000.0
2008-01-25 19:14:00,2.1727,2.17275,2.17215,2.17265,730800000.0
2008-01-25 19:15:00,2.17275,2.1733,2.17255,2.1727,870499999.0
2008-01-25 19:16:00,2.17275,2.17305,2.17265,2.173,696700000.0
2008-01-25 19:17:00,2.17285,2.17355,2.17285,2.17355,898700000.0
2008-01-25 19:18:00,2.17355,2.1738,2.1733,2.17345,774000000.0
2008-01-25 19:19:00,2.17345,2.1737,2.17305,2.17315,1194400000.0
2008-01-25 19:20:00,2.17315,2.1732,2.17285,2.1731,884500000.0
2008-01-25 19:21:00,2.1731,2.1731,2.1728,2.1729,739200000.0
2008-01-25 19:22:00,2.1729,2.17295,2.17265,2.1727,729100000.0
2008-01-25 19:23:00,2.1727,2.1727,2.17235,2.17235,869100000.0
2008-01-25 19:24:00,2.17235,2.17255,2.17225,2.17255,797600000.0
2008-01-25 19:25:00,2.17255,2.17335,2.1725,2.17335,856600000.0
2008-01-25 19:26:00,2.17335,2.1735,2.17315,2.17315,1008400000.0
2008-01-25 19:27:00,2.17325,2.17375,2.17305,2.17345,923500000.0
2008-01-25 19:28:00,2.1735,2.17395,2.17325,2.17355,781700000.0
2008-01-25 19:29:00,2.17355,2.17365,2.17335,2.1735,1021600000.0
2008-01-25 19:30:00,2.1735,2.17375,2.17335,2.1737,903200000.0
2008-01-25 19:31:00,2.1737,2.1744,2.1732,2.1735,635300000.0
2008-01-25 19:32:00,2.17355,2.17395,2.17315,2.17335,641300000.0
2008-01-25 19:33:00,2.17335,2.17415,2.17275,2.173,661800000.0
2008-01-25 19:34:00,2.173,2.17345,2.1729,2.17325,697200000.0
2008-01-25 19:35:00,2.17325,2.1733,2.17285,2.17285,689600000.0
2008-01-25 19:36:00,2.17285,2.17285,2.1725,2.1727,819800000.0
2008-01-25 19:37:00,2.17255,2.1731,2.1725,2.1731,586100000.0
2008-01-25 19:38:00,2.1731,2.1737,2.1731,2.1736,627900000.0
2008-01-25 19:39:00,2.17365,2.17365,2.17295,2.17335,741700000.0
2008-01-25 19:40:00,2.17335,2.17345,2.17315,2.17345,792700000.0
2008-01-25 19:41:00,2.17345,2.17375,2.17335,2.17345,747200000.0
2008-01-25 19:42:00,2.17345,2.1738,2.17305,2.17315,748700000.0
2008-01-25 19:43:00,2.17315,2.1733,2.1728,2.17315,1277000000.0
2008-01-25 19:44:00,2.17325,2.1734,2.173,2.1734,793200000.0
2008-01-25 19:45:00,2.1734,2.1734,2.17305,2.17325,689200000.0
2008-01-25 19:46:00,2.17325,2.1736,2.17315,2.17335,401700000.0
2008-01-25 19:47:00,2.17335,2.17335,2.17325,2.17325,1259400000.0
2008-01-25 19:48:00,2.17325,2.17325,2.17265,2.17285,741600000.0
2008-01-25 19:49:00,2.17285,2.17305,2.1725,2.17285,918900000.0
2008-01-25 19:50:00,2.17285,2.17315,2.17275,2.1729,768900000.0
2008-01-25 19:51:00,2.17295,2.1737,2.17295,2.17315,1073700000.0
2008-01-25 19:52:00,2.17325,2.17345,2.17275,2.17295,745000000.0
2008-01-25 19:53:00,2.17295,2.17345,2.17295,2.17325,813800000.0
2008-01-25 19:54:00,2.17325,2.17325,2.17195,2.17195,809600000.0
2008-01-25 19:55:00,2.17195,2.17235,2.17045,2.17055,713900000.0
2008-01-25 19:56:00,2.17055,2.17065,2.16965,2.17005,824400000.0
2008-01-25 19:57:00,2.17005,2.17025,2.16895,2.16915,885900000.0
2008-01-25 19:58:00,2.16915,2.16955,2.1689,2.16895,548400000.0
2008-01-25 19:59:00,2.1689,2.1692,2.16805,2.16805,1187200000.0
2008-01-25 20:00:00,2.16805,2.16815,2.16735,2.1681,1016200000.0
2008-01-25 20:01:00,2.1681,2.1685,2.16795,2.16795,1030400000.0
2008-01-25 20:02:00,2.16795,2.16875,2.16785,2.16795,616600000.0
2008-01-25 20:03:00,2.16795,2.16835,2.1678,2.16835,661500000.0
2008-01-25 20:04:00,2.16835,2.16885,2.16825,2.16865,1012700000.0
2008-01-25 20:05:00,2.16865,2.1692,2.1685,2.16915,377700000.0
2008-01-25 20:06:00,2.16915,2.1694,2.16895,2.1693,749500000.0
2008-01-25 20:07:00,2.1693,2.16985,2.16895,2.16955,426600000.0
2008-01-25 20:08:00,2.16945,2.16995,2.16945,2.16945,448800000.0
2008-01-25 20:09:00,2.16945,2.16945,2.16865,2.16865,573500000.0
2008-01-25 20:10:00,2.16865,2.16925,2.16855,2.16905,479600000.0
2008-01-25 20:11:00,2.16905,2.16975,2.16905,2.16955,825000000.0
2008-01-25 20:12:00,2.16955,2.1697,2.16925,2.1697,1720400000.0
2008-01-25 20:13:00,2.16975,2.16985,2.16945,2.16955,1344200000.0
2008-01-25 20:14:00,2.16955,2.16985,2.16935,2.16965,1343900000.0
2008-01-25 20:15:00,2.16965,2.16965,2.16925,2.1693,1306500000.0
2008-01-25 20:16:00,2.16925,2.1693,2.16895,2.16905,1474900000.0
2008-01-25 20:17:00,2.16905,2.16915,2.16875,2.16885,1685000000.0
2008-01-25 20:18:00,2.16885,2.16935,2.16885,2.1692,1104900000.0
2008-01-25 20:19:00,2.16915,2.16935,2.16905,2.16915,1685900000.0
2008-01-25 20:20:00,2.16925,2.1695,2.16925,2.1695,785600000.0
2008-01-25 20:21:00,2.1695,2.16955,2.16895,2.16895,2019700000.0
2008-01-25 20:22:00,2.16895,2.16935,2.16895,2.16935,776000000.0
2008-01-25 20:23:00,2.16935,2.16945,2.1693,2.1694,1356800000.0
2008-01-25 20:24:00,2.1694,2.1696,2.169,2.169,982800000.0
2008-01-25 20:25:00,2.16905,2.16935,2.16885,2.16905,1276400001.0
2008-01-25 20:26:00,2.16905,2.16925,2.1689,2.16895,1340400000.0
2008-01-25 20:27:00,2.16895,2.16915,2.16845,2.1688,766600000.0
2008-01-25 20:28:00,2.16885,2.16895,2.16845,2.16875,880600000.0
2008-01-25 20:29:00,2.16875,2.169,2.16845,2.16855,972100000.0
2008-01-25 20:30:00,2.16855,2.1691,2.16815,2.16895,1118700000.0
2008-01-25 20:31:00,2.16905,2.16925,2.1689,2.1689,829200000.0
2008-01-25 20:32:00,2.1689,2.16915,2.16865,2.1691,1256500000.0
2008-01-25 20:33:00,2.1691,2.1698,2.16905,2.1698,1169800000.0
2008-01-25 20:34:00,2.1698,2.1701,2.16955,2.16975,858200000.0
2008-01-25 20:35:00,2.17005,2.17025,2.16945,2.16975,1037100000.0
2008-01-25 20:36:00,2.16955,2.17,2.16925,2.1695,803800000.0
2008-01-25 20:37:00,2.1695,2.1698,2.16935,2.1698,687400000.0
2008-01-25 20:38:00,2.1698,2.17035,2.16975,2.1703,713300000.0
2008-01-25 20:39:00,2.1703,2.1705,2.16995,2.17025,919600000.0
2008-01-25 20:40:00,2.17025,2.17025,2.16995,2.17005,788800000.0
2008-01-25 20:41:00,2.1702,2.1703,2.17005,2.1703,775900000.0
2008-01-25 20:42:00,2.17025,2.17025,2.16975,2.17005,824300000.0
2008-01-25 20:43:00,2.17005,2.1703,2.16985,2.17005,1107100000.0
2008-01-25 20:44:00,2.17005,2.17045,2.1699,2.17035,1287200000.0
2008-01-25 20:45:00,2.17035,2.17115,2.17035,2.1711,738400000.0
2008-01-25 20:46:00,2.1711,2.17115,2.17075,2.17095,849600000.0
2008-01-25 20:47:00,2.17095,2.17095,2.17055,2.17075,831800000.0
2008-01-25 20:48:00,2.17075,2.17095,2.1706,2.17065,724400000.0
2008-01-25 20:49:00,2.17065,2.17085,2.17015,2.17045,990900000.0
2008-01-25 20:50:00,2.17045,2.17075,2.17025,2.17045,1154200000.0
2008-01-25 20:51:00,2.17045,2.17065,2.1704,2.17065,1073800000.0
2008-01-25 20:52:00,2.17065,2.17065,2.17005,2.17025,917000000.0
2008-01-25 20:53:00,2.17025,2.17035,2.17,2.17025,1159800000.0
2008-01-25 20:54:00,2.1702,2.17045,2.17015,2.17015,1320500000.0
2008-01-25 20:55:00,2.1701,2.17125,2.1701,2.17125,1168000000.0
2008-01-25 20:56:00,2.17145,2.17195,2.17015,2.17095,1144100005.0
2008-01-25 20:57:00,2.17095,2.17155,2.17065,2.17115,1895400003.0
2008-01-25 20:58:00,2.17115,2.17165,2.17105,2.17155,894800000.0
2008-01-25 20:59:00,2.17155,2.17205,2.1715,2.1719,978200000.0
2008-01-25 21:00:00,2.1719,2.17225,2.1718,2.17225,1893000000.0
2008-01-25 21:01:00,2.1739,2.174,2.1735,2.1739,1140400000.0
2008-01-25 21:02:00,2.17205,2.1721,2.17195,2.17195,1140400000.0
2008-01-25 21:03:00,2.17195,2.1722,2.17165,2.17205,1162700000.0
2008-01-25 21:04:00,2.17185,2.17205,2.17135,2.17185,1090200000.0
2008-01-25 21:05:00,2.1718,2.172,2.1714,2.17145,1523900000.0
2008-01-25 21:06:00,2.1735,2.1738,2.1735,2.1735,1648800000.0
2008-01-25 21:07:00,2.1715,2.17215,2.1715,2.17215,1648800000.0
2008-01-25 21:08:00,2.17215,2.17245,2.17195,2.17245,962800000.0
2008-01-25 21:09:00,2.17225,2.17265,2.1722,2.17245,631500000.0
2008-01-25 21:10:00,2.17245,2.1731,2.17245,2.17295,840900000.0
2008-01-25 21:11:00,2.17295,2.1731,2.17275,2.17305,965200000.0
2008-01-25 21:12:00,2.17305,2.17325,2.1729,2.17325,928600000.0
2008-01-25 21:13:00,2.17325,2.17345,2.17295,2.1733,1138500000.0
2008-01-25 21:14:00,2.1733,2.17395,2.17315,2.17335,1534600000.0
2008-01-25 21:15:00,2.17335,2.17375,2.17295,2.17345,1783200006.0
2008-01-25 21:16:00,2.17345,2.17355,2.17305,2.17335,854200000.0
2008-01-25 21:17:00,2.17335,2.17355,2.1733,2.1733,901600000.0
2008-01-25 21:18:00,2.1733,2.17335,2.17275,2.17295,845600000.0
2008-01-25 21:19:00,2.17295,2.17295,2.17215,2.17235,921800000.0
2008-01-25 21:20:00,2.17235,2.17255,2.17225,2.17255,1885800000.0
2008-01-25 21:21:00,2.17255,2.17325,2.17255,2.17315,1197800000.0
2008-01-25 21:22:00,2.17315,2.17345,2.17315,2.17335,1587800000.0
2008-01-25 21:23:00,2.17335,2.17345,2.1731,2.17345,1634400000.0
2008-01-25 21:24:00,2.17345,2.17345,2.17305,2.17325,1535600000.0
2008-01-25 21:25:00,2.17325,2.17335,2.17315,2.17315,1274900000.0
2008-01-25 21:26:00,2.17325,2.17325,2.17315,2.17325,1465000000.0
2008-01-25 21:27:00,2.17325,2.17335,2.17305,2.17305,1194200000.0
2008-01-25 21:28:00,2.17305,2.1731,2.17275,2.17275,1355000000.0
2008-01-25 21:29:00,2.17275,2.17285,2.17245,2.17265,1490900000.0
2008-01-25 21:30:00,2.17265,2.1729,2.17245,2.1729,1837600000.0
2008-01-25 21:31:00,2.1729,2.173,2.1729,2.17295,1324000000.0
2008-01-25 21:32:00,2.17295,2.17325,2.1728,2.17305,868400000.0
2008-01-25 21:33:00,2.17305,2.17315,2.17265,2.17275,787400000.0
2008-01-25 21:34:00,2.17275,2.17275,2.17235,2.17235,1093400000.0
2008-01-25 21:35:00,2.17235,2.17235,2.17195,2.17215,886400000.0
2008-01-25 21:36:00,2.17215,2.17215,2.17175,2.17175,1319200000.0
2008-01-25 21:37:00,2.1748,2.175,2.1745,2.1745,950100000.0
2008-01-25 21:38:00,2.17255,2.17275,2.17215,2.17215,950100000.0
2008-01-25 21:39:00,2.17215,2.1727,2.17205,2.17245,1214600000.0
2008-01-25 21:40:00,2.17265,2.1727,2.17205,2.17205,832300000.0
2008-01-25 21:41:00,2.17215,2.17215,2.17195,2.17215,1570900000.0
2008-01-25 21:42:00,2.17215,2.17215,2.17185,2.17195,1173000001.0
2008-01-25 21:43:00,2.17195,2.172,2.17185,2.17185,965500000.0
2008-01-25 21:44:00,2.1742,2.1745,2.1741,2.1745,1275699999.0
2008-01-25 21:45:00,2.17175,2.1723,2.17175,2.17195,1275699999.0
2008-01-25 21:46:00,2.17195,2.1723,2.17185,2.1723,1343800000.0
2008-01-25 21:47:00,2.17225,2.1725,2.17215,2.1724,1265500029.0
2008-01-25 21:48:00,2.1724,2.1727,2.1724,2.1725,689500000.0
2008-01-25 21:49:00,2.1725,2.17385,2.1725,2.17385,923700000.0
2008-01-25 21:50:00,2.17385,2.17395,2.1737,2.1737,1655100000.0
2008-01-25 21:51:00,2.1737,2.1738,2.1737,2.17375,941600000.0
2008-01-25 21:52:00,2.1737,2.17375,2.17355,2.17355,1012300000.0
2008-01-25 21:53:00,2.1736,2.17365,2.17335,2.1736,730500000.0
2008-01-25 21:54:00,2.17355,2.17365,2.17335,2.1736,1262900000.0
2008-01-25 21:55:00,2.1736,2.1736,2.17295,2.17305,963600000.0
2008-01-25 21:56:00,2.17305,2.1733,2.17295,2.173,1388400000.0
2008-01-25 21:57:00,2.17295,2.17315,2.17255,2.17315,1514100000.0
2008-01-25 21:58:00,2.1731,2.1736,2.17305,2.17355,1025700000.0
2008-01-25 21:59:00,2.17355,2.1744,2.1735,2.17395,824400000.0
2008-01-25 22:00:00,2.17385,2.17415,2.17365,2.17375,1449500000.0
2008-01-25 22:01:00,2.17375,2.17405,2.17375,2.17405,1724800000.0
2008-01-25 22:02:00,2.17395,2.17405,2.17355,2.17375,1910100000.0
2008-01-25 22:03:00,2.17375,2.1742,2.17355,2.17385,1382000000.0
2008-01-25 22:04:00,2.17385,2.174,2.17335,2.17375,779000000.0
2008-01-25 22:05:00,2.17375,2.1739,2.17345,2.17345,1600299999.0
2008-01-25 22:06:00,2.17345,2.1737,2.17345,2.17345,1467900000.0
2008-01-25 22:07:00,2.17345,2.17385,2.17335,2.17385,1664900006.0
2008-01-25 22:08:00,2.17385,2.17385,2.17335,2.17345,1584200000.0
2008-01-25 22:09:00,2.17345,2.174,2.17335,2.17385,887100000.0
2008-01-25 22:10:00,2.17385,2.174,2.17325,2.17345,1328300000.0
2008-01-25 22:11:00,2.17345,2.17355,2.1734,2.17345,1058400000.0
2008-01-25 22:12:00,2.17345,2.17395,2.17315,2.1739,1106100003.0
2008-01-25 22:13:00,2.1739,2.1745,2.17385,2.17435,1455000000.0
2008-01-25 22:14:00,2.17435,2.1746,2.17425,2.17455,773600000.0
2008-01-25 22:15:00,2.17455,2.1746,2.17395,2.1742,1464600000.0
2008-01-25 22:16:00,2.1742,2.17455,2.17395,2.17445,1162500000.0
2008-01-25 22:17:00,2.17445,2.17485,2.17425,2.17465,1912300000.0
2008-01-25 22:18:00,2.17465,2.1749,2.17455,2.17465,1643900000.0
2008-01-25 22:19:00,2.17465,2.1752,2.17465,2.17485,1568000000.0
2008-01-25 22:20:00,2.17485,2.17505,2.17485,2.175,1317100000.0
2008-01-25 22:21:00,2.175,2.17525,2.17485,2.17515,776100000.0
2008-01-25 22:22:00,2.17515,2.1755,2.17505,2.17535,1545600000.0
2008-01-25 22:23:00,2.17535,2.17545,2.17505,2.17505,2008700000.0
2008-01-25 22:24:00,2.17505,2.1753,2.17505,2.1752,1759600000.0
2008-01-25 22:25:00,2.1752,2.1752,2.17455,2.1747,1069600000.0
2008-01-25 22:26:00,2.1747,2.17485,2.17455,2.1746,980700000.0
2008-01-25 22:27:00,2.1746,2.1747,2.17435,2.1746,1443000001.0
2008-01-25 22:28:00,2.1746,2.17475,2.17455,2.17465,1944800000.0
2008-01-25 22:29:00,2.1739,2.1744,2.1738,2.1744,1494400000.0
2008-01-25 22:30:00,2.1747,2.17505,2.1747,2.17495,1494400000.0
2008-01-25 22:31:00,2.17495,2.17505,2.17485,2.175,1355900000.0
2008-01-25 22:32:00,2.175,2.17505,2.17475,2.17475,897600000.0
2008-01-25 22:33:00,2.17475,2.17485,2.17475,2.17475,1625600000.0
2008-01-25 22:34:00,2.17475,2.1748,2.17445,2.17455,1072200000.0
2008-01-25 22:35:00,2.17445,2.17525,2.17435,2.17485,1272700000.0
2008-01-25 22:36:00,2.17485,2.17535,2.17485,2.175,1084600000.0
2008-01-25 22:37:00,2.175,2.17525,2.17445,2.17445,1246900000.0
2008-01-25 22:38:00,2.1744,2.1745,2.1742,2.1743,1926100000.0
2008-01-25 22:39:00,2.17465,2.175,2.17445,2.17485,1926100000.0
2008-01-25 22:40:00,2.17485,2.1749,2.17445,2.17475,1074400000.0
2008-01-25 22:41:00,2.17485,2.17485,2.17445,2.17455,1873500000.0
2008-01-25 22:42:00,2.17455,2.17485,2.17445,2.17445,1697000000.0
2008-01-25 22:43:00,2.1753,2.1753,2.1747,2.1748,1514200000.0
2008-01-25 22:44:00,2.17425,2.17465,2.17425,2.17465,1514200000.0
2008-01-25 22:45:00,2.17465,2.17525,2.17435,2.17465,1126200000.0
2008-01-25 22:46:00,2.17505,2.17505,2.17435,2.17475,1080500000.0
2008-01-25 22:47:00,2.17475,2.17475,2.1745,2.1745,801600000.0
2008-01-25 22:48:00,2.1745,2.1745,2.17395,2.17415,1530000000.0
2008-01-25 22:49:00,2.1743,2.1745,2.17395,2.17425,1045900002.0
2008-01-25 22:50:00,2.17425,2.17435,2.17385,2.1741,1707600000.0
2008-01-25 22:51:00,2.1741,2.17425,2.17385,2.17395,1305300001.0
2008-01-25 22:52:00,2.1746,2.1746,2.1741,2.1744,1004700000.0
2008-01-25 22:53:00,2.17395,2.17455,2.17395,2.17445,1004700000.0
2008-01-25 22:54:00,2.1752,2.1753,2.1744,2.1751,1186000000.0
2008-01-25 22:55:00,2.17445,2.17475,2.1743,2.17475,1186000000.0
2008-01-25 22:56:00,2.17475,2.17475,2.17405,2.1741,882800000.0
2008-01-25 22:57:00,2.17415,2.1743,2.17405,2.1742,2092800000.0
2008-01-25 22:58:00,2.17425,2.17445,2.17375,2.174,1419900000.0
2008-01-25 22:59:00,2.174,2.17445,2.17395,2.17445,904800000.0
2008-01-25 23:00:00,2.17445,2.17475,2.17415,2.1746,1288200000.0
2008-01-25 23:01:00,2.17404,2.17423,2.17388,2.17405,369700000.0
2008-01-25 23:02:00,2.17391,2.17422,2.17369,2.17422,225400000.0
2008-01-25 23:03:00,2.17441,2.17458,2.17418,2.17431,235500000.0
2008-01-25 23:04:00,2.17422,2.17426,2.17406,2.17406,162800000.0
2008-01-25 23:05:00,2.17409,2.17434,2.17389,2.17389,516500000.0
2008-01-25 23:06:00,2.17385,2.17396,2.1736,2.17396,354100000.0
2008-01-25 23:07:00,2.17396,2.17411,2.17373,2.17375,551200000.0
2008-01-25 23:08:00,2.17363,2.17396,2.17348,2.1738,306199999.0
2008-01-25 23:09:00,2.17387,2.17406,2.1737,2.17406,444300000.0
2008-01-25 23:10:00,2.174,2.17401,2.17352,2.17388,343400000.0
2008-01-25 23:11:00,2.17399,2.17418,2.1737,2.17379,374200000.0
2008-01-25 23:12:00,2.17378,2.17413,2.17377,2.17379,336000000.0
2008-01-25 23:13:00,2.17377,2.17419,2.17368,2.17408,344400000.0
2008-01-25 23:14:00,2.17402,2.17413,2.17377,2.17401,330800000.0
2008-01-25 23:15:00,2.174,2.17413,2.17388,2.17397,342500000.0
2008-01-25 23:16:00,2.17395,2.17406,2.17394,2.17405,128300000.0
2008-01-25 23:17:00,2.17408,2.17423,2.17386,2.1739,391600000.0
2008-01-25 23:18:00,2.17387,2.17413,2.17384,2.17393,295900000.0
2008-01-25 23:19:00,2.17395,2.17427,2.17391,2.17427,323500000.0
2008-01-25 23:20:00,2.17426,2.17426,2.17392,2.17407,231700000.0
2008-01-25 23:21:00,2.17399,2.17405,2.1737,2.17388,370500000.0
2008-01-25 23:22:00,2.17381,2.17398,2.17362,2.17382,393500000.0
2008-01-25 23:23:00,2.17383,2.17394,2.17365,2.17365,377100000.0
2008-01-25 23:24:00,2.17362,2.17391,2.17335,2.17378,513200000.0
2008-01-25 23:25:00,2.17377,2.17391,2.17354,2.17381,516900000.0
2008-01-25 23:26:00,2.17373,2.17406,2.17359,2.17384,525300000.0
2008-01-25 23:27:00,2.17376,2.17396,2.17344,2.17352,467200000.0
2008-01-25 23:28:00,2.17345,2.17382,2.17345,2.17357,426700000.0
2008-01-25 23:29:00,2.17365,2.17412,2.17358,2.17408,551100000.0
2008-01-25 23:30:00,2.17416,2.17448,2.17401,2.1742,363200000.0
2008-01-25 23:31:00,2.17418,2.1747,2.17411,2.17441,531300000.0
2008-01-25 23:32:00,2.17411,2.17421,2.17361,2.17409,436900000.0
2008-01-25 23:33:00,2.17405,2.17405,2.17361,2.17392,467600000.0
2008-01-25 23:34:00,2.17389,2.17394,2.17374,2.1739,271500000.0
2008-01-25 23:35:00,2.1738,2.1741,2.17353,2.1741,387600000.0
2008-01-25 23:36:00,2.1741,2.1741,2.17369,2.17392,539400000.0
2008-01-25 23:37:00,2.17393,2.17419,2.17365,2.1741,657400000.0
2008-01-25 23:38:00,2.1742,2.17438,2.17412,2.17418,200200000.0
2008-01-25 23:39:00,2.17418,2.17418,2.17381,2.17407,173500000.0
2008-01-25 23:40:00,2.17416,2.17454,2.17416,2.17434,110100000.0
2008-01-25 23:41:00,2.17438,2.17468,2.17437,2.17445,225200000.0
2008-01-25 23:42:00,2.17448,2.17474,2.17445,2.17466,146200000.0
2008-01-25 23:43:00,2.17458,2.17458,2.17409,2.17445,319600000.0
2008-01-25 23:44:00,2.17458,2.17474,2.17433,2.17445,530700000.0
2008-01-25 23:45:00,2.17441,2.1746,2.17408,2.17454,554400001.0
2008-01-25 23:46:00,2.17456,2.17474,2.17421,2.17465,540900001.0
2008-01-25 23:47:00,2.17476,2.17513,2.17463,2.17513,386900000.0
2008-01-25 23:48:00,2.17525,2.17579,2.175,2.175,379800000.0
2008-01-25 23:49:00,2.17485,2.17514,2.17425,2.17425,403200000.0
2008-01-25 23:50:00,2.17417,2.17439,2.17391,2.17393,374600000.0
2008-01-25 23:51:00,2.17391,2.17435,2.17386,2.17428,352100000.0
2008-01-25 23:52:00,2.17434,2.17444,2.17394,2.17394,359300000.0
2008-01-25 23:53:00,2.17387,2.17497,2.17381,2.17463,447700000.0
2008-01-25 23:54:00,2.17467,2.17525,2.17416,2.1749,330500000.0
2008-01-25 23:55:00,2.17488,2.17505,2.17438,2.17438,289400000.0
2008-01-25 23:56:00,2.17427,2.17451,2.17404,2.17424,248600000.0
2008-01-25 23:57:00,2.17411,2.17443,2.17397,2.1742,261400000.0
2008-01-25 23:58:00,2.17414,2.17436,2.17382,2.17411,353999999.0
2008-01-25 23:59:00,2.17404,2.17404,2.17366,2.1737,427500000.0
2008-01-28 00:00:00,2.1734,2.1734,2.1734,2.1734,870000000.0
2008-01-28 00:01:00,2.1736,2.1736,2.1735,2.1736,186000000.0
2008-01-28 00:02:00,2.1736,2.1736,2.1734,2.1734,786000000.0
2008-01-28 00:03:00,2.1734,2.1736,2.1731,2.1733,1689600000.0
2008-01-28 00:04:00,2.1719,2.1719,2.1715,2.1715,1368900000.0
2008-01-28 00:05:00,2.173,2.1732,2.17275,2.1731,1368900000.0
2008-01-28 00:06:00,2.1716,2.1716,2.1713,2.1715,1171700000.0
2008-01-28 00:07:00,2.173,2.1733,2.1724,2.1733,1171700000.0
2008-01-28 00:08:00,2.1733,2.1733,2.173,2.173,1717200000.0
2008-01-28 00:09:00,2.1732,2.1733,2.1728,2.1728,1713600000.0
2008-01-28 00:10:00,2.1715,2.1715,2.1715,2.1715,1737600000.0
2008-01-28 00:11:00,2.1712,2.1712,2.1712,2.1712,1737600000.0
2008-01-28 00:12:00,2.1728,2.1732,2.1725,2.1729,1737600000.0
2008-01-28 00:13:00,2.1729,2.1729,2.172,2.1722,1352300000.0
2008-01-28 00:14:00,2.1722,2.1728,2.1722,2.1728,782100000.0
2008-01-28 00:15:00,2.1728,2.1728,2.1721,2.1722,1869500000.0
2008-01-28 00:16:00,2.1722,2.1724,2.1722,2.1724,628800000.0
2008-01-28 00:17:00,2.1722,2.1724,2.1721,2.1724,1133400000.0
2008-01-28 00:18:00,2.1724,2.1733,2.1723,2.1733,1595400000.0
2008-01-28 00:19:00,2.1733,2.1733,2.1733,2.1733,87000000.0
2008-01-28 00:20:00,2.1733,2.1739,2.1729,2.1739,213600000.0
2008-01-28 00:21:00,2.1739,2.1739,2.1738,2.1739,160000000.0
2008-01-28 00:22:00,2.1737,2.1739,2.1733,2.1733,164800000.0
2008-01-28 00:23:00,2.1733,2.1736,2.1732,2.1733,182700000.0
2008-01-28 00:24:00,2.1733,2.1733,2.1732,2.1733,103800000.0
2008-01-28 00:25:00,2.1733,2.1733,2.1733,2.1733,129000000.0
2008-01-28 00:26:00,2.1733,2.1733,2.1733,2.1733,134000000.0
2008-01-28 00:27:00,2.1733,2.1733,2.1723,2.1725,410600000.0
2008-01-28 00:28:00,2.1725,2.1727,2.1723,2.1725,863600000.0
2008-01-28 00:29:00,2.1725,2.173,2.1724,2.1727,1000700000.0
2008-01-28 00:30:00,2.1728,2.173,2.1726,2.1728,826800000.0
2008-01-28 00:31:00,2.1728,2.1729,2.1723,2.1727,977300000.0
2008-01-28 00:32:00,2.1727,2.1727,2.1725,2.1725,1547200000.0
2008-01-28 00:33:00,2.1728,2.1728,2.1726,2.1728,418800000.0
2008-01-28 00:34:00,2.1728,2.1729,2.1718,2.1724,986100000.0
2008-01-28 00:35:00,2.1724,2.1725,2.1722,2.1722,961200000.0
2008-01-28 00:36:00,2.1722,2.1724,2.1722,2.1722,852000000.0
2008-01-28 00:37:00,2.1722,2.1725,2.1722,2.1725,1844400000.0
2008-01-28 00:38:00,2.1725,2.1725,2.1725,2.1725,588000000.0
2008-01-28 00:39:00,2.1725,2.1729,2.1718,2.1729,1966400000.0
2008-01-28 00:40:00,2.1728,2.1729,2.172,2.1726,2000400000.0
2008-01-28 00:41:00,2.1726,2.1726,2.172,2.1726,1533500000.0
2008-01-28 00:42:00,2.1726,2.1727,2.172,2.1727,1751300000.0
2008-01-28 00:43:00,2.1729,2.1729,2.1729,2.1729,368200000.0
2008-01-28 00:44:00,2.1729,2.1729,2.1729,2.1729,81600000.0
2008-01-28 00:45:00,2.17332,2.17334,2.17318,2.17323,472400000.0
2008-01-28 00:46:00,2.17305,2.1731,2.1729,2.17302,570000000.0
2008-01-28 00:47:00,2.1727,2.1728,2.1726,2.1727,369600000.0
2008-01-28 00:48:00,2.1727,2.1727,2.1718,2.1725,726100000.0
2008-01-28 00:49:00,2.1724,2.1727,2.172,2.1724,1072700000.0
2008-01-28 00:50:00,2.1724,2.1725,2.172,2.1723,843600000.0
2008-01-28 00:51:00,2.1723,2.1723,2.1722,2.1723,830700000.0
2008-01-28 00:52:00,2.1724,2.1726,2.1724,2.1726,1579200000.0
2008-01-28 00:53:00,2.1726,2.1726,2.1724,2.1724,334800000.0
2008-01-28 00:54:00,2.1724,2.1726,2.172,2.1722,1255900000.0
2008-01-28 00:55:00,2.1722,2.1723,2.172,2.1721,612400000.0
2008-01-28 00:56:00,2.1721,2.1722,2.1719,2.1719,967400000.0
2008-01-28 00:57:00,2.1719,2.1722,2.1706,2.1708,1492500000.0
2008-01-28 00:58:00,2.1708,2.1714,2.1701,2.1701,1578600000.0
2008-01-28 00:59:00,2.1701,2.1708,2.1701,2.1708,952800000.0
2008-01-28 01:00:00,2.1707,2.1711,2.1706,2.171,1291600000.0
2008-01-28 01:01:00,2.1711,2.1716,2.171,2.1714,592500000.0
2008-01-28 01:02:00,2.1714,2.1715,2.1714,2.1714,309600000.0
2008-01-28 01:03:00,2.1714,2.1718,2.1713,2.1718,1069400000.0
2008-01-28 01:04:00,2.1718,2.1718,2.171,2.171,665700000.0
2008-01-28 01:05:00,2.1711,2.1714,2.17095,2.1714,608300000.0
2008-01-28 01:06:00,2.1714,2.1714,2.17125,2.17135,234100000.0
2008-01-28 01:07:00,2.17135,2.1718,2.1708,2.1713,454500000.0
2008-01-28 01:08:00,2.1713,2.1715,2.1707,2.1714,407800000.0
2008-01-28 01:09:00,2.1714,2.1717,2.1709,2.1711,850100000.0
2008-01-28 01:10:00,2.1711,2.1714,2.171,2.1714,623400000.0
2008-01-28 01:11:00,2.1714,2.1714,2.17115,2.17115,68500000.0
2008-01-28 01:12:00,2.17115,2.17115,2.17045,2.1708,213200000.0
2008-01-28 01:13:00,2.1708,2.171,2.1708,2.171,530400000.0
2008-01-28 01:14:00,2.171,2.171,2.1705,2.1709,330300000.0
2008-01-28 01:15:00,2.1709,2.1712,2.1709,2.1709,379300000.0
2008-01-28 01:16:00,2.171,2.1712,2.1708,2.1712,527800000.0
2008-01-28 01:17:00,2.1712,2.1714,2.1712,2.1712,312800000.0
2008-01-28 01:18:00,2.17125,2.1714,2.1709,2.1713,456600000.0
2008-01-28 01:19:00,2.1713,2.1715,2.17105,2.1713,94000000.0
2008-01-28 01:20:00,2.1713,2.17175,2.1713,2.17175,226000000.0
2008-01-28 01:21:00,2.17175,2.17175,2.171,2.17135,294600000.0
2008-01-28 01:22:00,2.17135,2.17135,2.1709,2.17115,441700000.0
2008-01-28 01:23:00,2.17115,2.17115,2.1709,2.17115,188600000.0
2008-01-28 01:24:00,2.1709,2.1714,2.17085,2.17135,465300000.0
2008-01-28 01:25:00,2.17135,2.1714,2.1711,2.1714,286800000.0
2008-01-28 01:26:00,2.1714,2.1716,2.1714,2.1716,129400000.0
2008-01-28 01:27:00,2.1716,2.1716,2.1711,2.1712,424700000.0
2008-01-28 01:28:00,2.1712,2.17145,2.17095,2.17145,947800000.0
2008-01-28 01:29:00,2.17145,2.17145,2.171,2.1713,822200000.0
2008-01-28 01:30:00,2.1713,2.1713,2.171,2.1711,680800000.0
2008-01-28 01:31:00,2.1712,2.1714,2.1705,2.171,309800000.0
2008-01-28 01:32:00,2.171,2.171,2.1706,2.1707,540800000.0
2008-01-28 01:33:00,2.1707,2.1711,2.1705,2.1709,453800000.0
2008-01-28 01:34:00,2.1709,2.1715,2.1705,2.1708,466400000.0
2008-01-28 01:35:00,2.1708,2.1715,2.1708,2.1713,334000000.0
2008-01-28 01:36:00,2.1713,2.1713,2.171,2.1711,127700000.0
2008-01-28 01:37:00,2.1711,2.1711,2.1706,2.17095,617600000.0
2008-01-28 01:38:00,2.17095,2.171,2.1708,2.1709,818000000.0
2008-01-28 01:39:00,2.1709,2.17115,2.17085,2.171,530800000.0
2008-01-28 01:40:00,2.171,2.1712,2.1708,2.1712,615900000.0
2008-01-28 01:41:00,2.1712,2.17125,2.1709,2.1712,670500000.0
2008-01-28 01:42:00,2.1712,2.17145,2.1711,2.17145,797400000.0
2008-01-28 01:43:00,2.17145,2.17145,2.1713,2.17145,804000000.0
2008-01-28 01:44:00,2.1713,2.17145,2.1712,2.1713,595900000.0
2008-01-28 01:45:00,2.1712,2.1717,2.1712,2.17155,810800000.0
2008-01-28 01:46:00,2.17155,2.1717,2.1714,2.17165,761700000.0
2008-01-28 01:47:00,2.17165,2.1717,2.17125,2.1716,709100000.0
2008-01-28 01:48:00,2.1716,2.1717,2.1713,2.1716,673200000.0
2008-01-28 01:49:00,2.1716,2.1722,2.17155,2.1721,745500000.0
2008-01-28 01:50:00,2.1721,2.1728,2.17205,2.17275,705900000.0
2008-01-28 01:51:00,2.17275,2.17305,2.1725,2.17305,670500000.0
2008-01-28 01:52:00,2.17305,2.1746,2.1729,2.1741,804500000.0
2008-01-28 01:53:00,2.1743,2.17595,2.17415,2.17515,642600000.0
2008-01-28 01:54:00,2.17515,2.17595,2.175,2.1755,696800000.0
2008-01-28 01:55:00,2.1755,2.1758,2.1752,2.1754,335300000.0
2008-01-28 01:56:00,2.1754,2.1756,2.1749,2.17505,336200000.0
2008-01-28 01:57:00,2.17505,2.1752,2.1748,2.1748,643800000.0
2008-01-28 01:58:00,2.1748,2.1748,2.1744,2.1747,662900000.0
2008-01-28 01:59:00,2.1747,2.1748,2.1746,2.1748,564900000.0
2008-01-28 02:00:00,2.1748,2.1749,2.17345,2.1739,532800000.0
2008-01-28 02:01:00,2.1739,2.1739,2.1725,2.1726,332000000.0
2008-01-28 02:02:00,2.1726,2.1726,2.1714,2.1716,557100000.0
2008-01-28 02:03:00,2.1716,2.1717,2.1704,2.1704,716900000.0
2008-01-28 02:04:00,2.1704,2.1705,2.1702,2.1704,680900000.0
2008-01-28 02:05:00,2.17035,2.1705,2.1693,2.1702,999100000.0
2008-01-28 02:06:00,2.17015,2.1702,2.1693,2.1696,728700000.0
2008-01-28 02:07:00,2.1696,2.1699,2.1692,2.1696,847500000.0
2008-01-28 02:08:00,2.1699,2.1699,2.1687,2.169,887600000.0
2008-01-28 02:09:00,2.169,2.169,2.1687,2.1688,818900000.0
2008-01-28 02:10:00,2.1688,2.1689,2.1683,2.1689,656100000.0
2008-01-28 02:11:00,2.1689,2.1691,2.1686,2.1689,760100000.0
2008-01-28 02:12:00,2.1689,2.1692,2.1682,2.1689,1042800000.0
2008-01-28 02:13:00,2.1689,2.169,2.16845,2.1686,784800000.0
2008-01-28 02:14:00,2.1686,2.1687,2.1681,2.1681,732400000.0
2008-01-28 02:15:00,2.1681,2.1686,2.168,2.1685,479200000.0
2008-01-28 02:16:00,2.1685,2.1688,2.1682,2.1685,336800000.0
2008-01-28 02:17:00,2.1685,2.1687,2.1684,2.1685,255200000.0
2008-01-28 02:18:00,2.1685,2.1687,2.168,2.16865,398600000.0
2008-01-28 02:19:00,2.16865,2.1687,2.1681,2.1687,323200000.0
2008-01-28 02:20:00,2.1687,2.1689,2.1686,2.1688,257200000.0
2008-01-28 02:21:00,2.1688,2.1693,2.1688,2.1693,315200000.0
2008-01-28 02:22:00,2.1693,2.1695,2.1688,2.169,827800000.0
2008-01-28 02:23:00,2.169,2.169,2.1686,2.169,929500000.0
2008-01-28 02:24:00,2.1687,2.1692,2.1685,2.169,1106100000.0
2008-01-28 02:25:00,2.169,2.1692,2.169,2.1692,983200000.0
2008-01-28 02:26:00,2.1692,2.1692,2.1686,2.1686,648800000.0
2008-01-28 02:27:00,2.1686,2.1687,2.1682,2.1683,1040000000.0
2008-01-28 02:28:00,2.1684,2.1688,2.1683,2.1688,670000000.0
2008-01-28 02:29:00,2.1688,2.1688,2.1686,2.1688,738300000.0
2008-01-28 02:30:00,2.1688,2.1688,2.1681,2.1684,851300000.0
2008-01-28 02:31:00,2.1684,2.1684,2.1679,2.1681,1094800000.0
2008-01-28 02:32:00,2.1681,2.1686,2.168,2.168,733900000.0
2008-01-28 02:33:00,2.168,2.1683,2.1677,2.1683,577800000.0
2008-01-28 02:34:00,2.1683,2.1683,2.1683,2.1683,231200000.0
2008-01-28 02:35:00,2.1683,2.1683,2.1683,2.1683,240000000.0
2008-01-28 02:36:00,2.1683,2.1683,2.1677,2.1678,294400000.0
2008-01-28 02:37:00,2.1678,2.1683,2.1678,2.168,910000000.0
2008-01-28 02:38:00,2.16795,2.1683,2.1679,2.1682,786600000.0
2008-01-28 02:39:00,2.1682,2.1688,2.1681,2.1681,647500000.0
2008-01-28 02:40:00,2.1681,2.1687,2.168,2.1687,748800000.0
2008-01-28 02:41:00,2.1687,2.1689,2.1685,2.1688,684800000.0
2008-01-28 02:42:00,2.1688,2.1693,2.1685,2.16905,688800000.0
2008-01-28 02:43:00,2.16905,2.1696,2.1689,2.1695,524300000.0
2008-01-28 02:44:00,2.1695,2.1695,2.1689,2.1691,463300000.0
2008-01-28 02:45:00,2.1691,2.16955,2.1689,2.1695,538700000.0
2008-01-28 02:46:00,2.1695,2.1697,2.1691,2.1695,838400000.0
2008-01-28 02:47:00,2.16945,2.1699,2.16945,2.1696,863200000.0
2008-01-28 02:48:00,2.1696,2.1698,2.1696,2.1696,1084900000.0
2008-01-28 02:49:00,2.1696,2.1697,2.1694,2.1695,190600000.0
2008-01-28 02:50:00,2.1695,2.1697,2.1692,2.1692,841000000.0
2008-01-28 02:51:00,2.1692,2.1695,2.169,2.1694,968800000.0
2008-01-28 02:52:00,2.1694,2.1697,2.16935,2.1697,900100000.0
2008-01-28 02:53:00,2.1697,2.1697,2.1692,2.1697,779800000.0
2008-01-28 02:54:00,2.1697,2.1698,2.16955,2.16955,642900000.0
2008-01-28 02:55:00,2.16955,2.1697,2.1695,2.16965,871600000.0
2008-01-28 02:56:00,2.16965,2.1697,2.16935,2.1696,926300000.0
2008-01-28 02:57:00,2.1696,2.17,2.1696,2.17,628600000.0
2008-01-28 02:58:00,2.17,2.17,2.1696,2.1696,445800000.0
2008-01-28 02:59:00,2.1696,2.17,2.1696,2.1696,783000000.0
2008-01-28 03:00:00,2.1696,2.1698,2.1694,2.1695,920800000.0
2008-01-28 03:01:00,2.1695,2.1695,2.169,2.169,1239200000.0
2008-01-28 03:02:00,2.169,2.1694,2.16875,2.1689,833400000.0
2008-01-28 03:03:00,2.1689,2.16945,2.16875,2.169,1065800000.0
2008-01-28 03:04:00,2.169,2.1692,2.169,2.1692,648600000.0
2008-01-28 03:05:00,2.1692,2.1694,2.16885,2.1691,820800000.0
2008-01-28 03:06:00,2.1691,2.1691,2.1688,2.16885,802000000.0
2008-01-28 03:07:00,2.16885,2.1694,2.1688,2.1691,701400000.0
2008-01-28 03:08:00,2.16905,2.1696,2.1689,2.1696,1044800000.0
2008-01-28 03:09:00,2.1695,2.17,2.16945,2.16945,1318800000.0
2008-01-28 03:10:00,2.16945,2.1698,2.1693,2.1694,1345200000.0
2008-01-28 03:11:00,2.1693,2.1698,2.1693,2.1697,984300000.0
2008-01-28 03:12:00,2.1697,2.1699,2.1695,2.1697,815200000.0
2008-01-28 03:13:00,2.1697,2.1698,2.1695,2.1695,494200000.0
2008-01-28 03:14:00,2.1695,2.17,2.1695,2.17,441600000.0
2008-01-28 03:15:00,2.17,2.1701,2.1696,2.1698,1330500000.0
2008-01-28 03:16:00,2.1698,2.1701,2.1698,2.1698,1409800000.0
2008-01-28 03:17:00,2.1699,2.17,2.1698,2.1699,1470400000.0
2008-01-28 03:18:00,2.1699,2.17,2.1697,2.1699,305600000.0
2008-01-28 03:19:00,2.1699,2.17,2.1698,2.17,563200000.0
2008-01-28 03:20:00,2.17,2.17,2.1698,2.17,724000000.0
2008-01-28 03:21:00,2.17,2.1702,2.1698,2.17,304600000.0
2008-01-28 03:22:00,2.17,2.1703,2.1699,2.1699,1271400000.0
2008-01-28 03:23:00,2.1699,2.17,2.1697,2.1699,1083100000.0
2008-01-28 03:24:00,2.1699,2.1699,2.1698,2.1699,1069600000.0
2008-01-28 03:25:00,2.1699,2.1699,2.1697,2.1697,444600000.0
2008-01-28 03:26:00,2.1697,2.1699,2.1697,2.1699,1114200000.0
2008-01-28 03:27:00,2.1699,2.1699,2.1697,2.1697,1491400000.0
2008-01-28 03:28:00,2.1697,2.1697,2.1691,2.1691,1149500000.0
2008-01-28 03:29:00,2.16895,2.16895,2.16855,2.16855,821700000.0
2008-01-28 03:30:00,2.16855,2.1688,2.1682,2.1688,508600000.0
2008-01-28 03:31:00,2.1688,2.169,2.1687,2.1689,684100000.0
2008-01-28 03:32:00,2.1689,2.169,2.1688,2.1689,840800000.0
2008-01-28 03:33:00,2.1689,2.1689,2.1688,2.1688,1093000000.0
2008-01-28 03:34:00,2.1688,2.169,2.1684,2.1685,834600000.0
2008-01-28 03:35:00,2.1685,2.1686,2.1682,2.1683,636900000.0
2008-01-28 03:36:00,2.1683,2.1685,2.1677,2.1685,516400000.0
2008-01-28 03:37:00,2.1685,2.1688,2.1683,2.1685,493500000.0
2008-01-28 03:38:00,2.1685,2.1685,2.16805,2.1684,1003900000.0
2008-01-28 03:39:00,2.1684,2.1685,2.1681,2.1684,389600000.0
2008-01-28 03:40:00,2.1684,2.1686,2.1682,2.1685,462800000.0
2008-01-28 03:41:00,2.1685,2.1687,2.1685,2.1685,616000000.0
2008-01-28 03:42:00,2.1685,2.1686,2.16835,2.1685,601500000.0
2008-01-28 03:43:00,2.16835,2.1689,2.16835,2.1688,1031400000.0
2008-01-28 03:44:00,2.1689,2.1689,2.1687,2.1689,731500000.0
2008-01-28 03:45:00,2.169,2.1692,2.16885,2.1691,334500000.0
2008-01-28 03:46:00,2.1691,2.1691,2.1687,2.1687,317400000.0
2008-01-28 03:47:00,2.1687,2.169,2.1685,2.1688,207000000.0
2008-01-28 03:48:00,2.1688,2.1688,2.1685,2.1688,207000000.0
2008-01-28 03:49:00,2.1688,2.1688,2.1687,2.1688,256800000.0
2008-01-28 03:50:00,2.1688,2.1688,2.1684,2.1685,737800000.0
2008-01-28 03:51:00,2.1685,2.1686,2.1683,2.1684,657400000.0
2008-01-28 03:52:00,2.1684,2.1687,2.1684,2.1685,325100000.0
2008-01-28 03:53:00,2.1685,2.1687,2.1684,2.1685,372600000.0
2008-01-28 03:54:00,2.1685,2.1685,2.1682,2.1682,343100000.0
2008-01-28 03:55:00,2.1682,2.1685,2.168,2.1681,190200000.0
2008-01-28 03:56:00,2.1681,2.1683,2.1677,2.1677,492500000.0
2008-01-28 03:57:00,2.1677,2.16845,2.1674,2.168,783100000.0
2008-01-28 03:58:00,2.168,2.1684,2.1678,2.1678,365700000.0
2008-01-28 03:59:00,2.1678,2.1682,2.1678,2.1679,828700000.0
2008-01-28 04:00:00,2.1678,2.1679,2.1675,2.1677,925200000.0
2008-01-28 04:01:00,2.1677,2.1678,2.1674,2.1678,203200000.0
2008-01-28 04:02:00,2.1678,2.1679,2.16755,2.1676,544400000.0
2008-01-28 04:03:00,2.1676,2.1677,2.1675,2.1676,409200000.0
2008-01-28 04:04:00,2.1675,2.1676,2.1674,2.1676,739300000.0
2008-01-28 04:05:00,2.1676,2.1677,2.1672,2.1674,564400000.0
2008-01-28 04:06:00,2.1674,2.1676,2.1674,2.1675,253900000.0
2008-01-28 04:07:00,2.1674,2.1677,2.167,2.1671,664500000.0
2008-01-28 04:08:00,2.1671,2.1671,2.1666,2.1666,1049200000.0
2008-01-28 04:09:00,2.1666,2.1668,2.1664,2.1668,1148100000.0
2008-01-28 04:10:00,2.1668,2.1671,2.1663,2.1664,953600000.0
2008-01-28 04:11:00,2.1664,2.1668,2.1664,2.1665,1189300000.0
2008-01-28 04:12:00,2.1665,2.1667,2.1665,2.1666,360000000.0
2008-01-28 04:13:00,2.1666,2.1666,2.1664,2.1665,795000000.0
2008-01-28 04:14:00,2.1664,2.1665,2.1663,2.1665,835600000.0
2008-01-28 04:15:00,2.1665,2.1666,2.1662,2.1665,621800000.0
2008-01-28 04:16:00,2.1665,2.1665,2.1665,2.1665,981200000.0
2008-01-28 04:17:00,2.1665,2.1668,2.1664,2.1668,868200000.0
2008-01-28 04:18:00,2.1668,2.1669,2.1665,2.1668,444300000.0
2008-01-28 04:19:00,2.1669,2.1669,2.1665,2.1667,1164200000.0
2008-01-28 04:20:00,2.1667,2.1669,2.1666,2.1667,1242100000.0
2008-01-28 04:21:00,2.1667,2.1669,2.16665,2.1669,1201600000.0
2008-01-28 04:22:00,2.1669,2.167,2.1669,2.167,916700000.0
2008-01-28 04:23:00,2.167,2.1673,2.16645,2.1669,829400000.0
2008-01-28 04:24:00,2.1669,2.1675,2.1669,2.16725,879800000.0
2008-01-28 04:25:00,2.16725,2.1676,2.16705,2.1671,811700000.0
2008-01-28 04:26:00,2.1671,2.1672,2.167,2.1671,764800000.0
2008-01-28 04:27:00,2.1671,2.1671,2.1671,2.1671,724800000.0
2008-01-28 04:28:00,2.1671,2.1675,2.167,2.1675,1021900000.0
2008-01-28 04:29:00,2.1675,2.1678,2.1674,2.1677,1019500000.0
2008-01-28 04:30:00,2.1677,2.1681,2.1677,2.1677,1099400000.0
2008-01-28 04:31:00,2.1677,2.1678,2.1674,2.1675,931100000.0
2008-01-28 04:32:00,2.1675,2.1682,2.1674,2.16755,755800000.0
2008-01-28 04:33:00,2.16755,2.1677,2.16715,2.16725,1073000000.0
2008-01-28 04:34:00,2.1673,2.1674,2.1672,2.16735,934700000.0
2008-01-28 04:35:00,2.16735,2.16735,2.1664,2.1665,791500000.0
2008-01-28 04:36:00,2.1666,2.1674,2.1664,2.1669,1076400000.0
2008-01-28 04:37:00,2.167,2.167,2.1666,2.1668,1194000000.0
2008-01-28 04:38:00,2.1668,2.1669,2.1666,2.1666,927200000.0
2008-01-28 04:39:00,2.1666,2.16705,2.1666,2.1668,814400000.0
2008-01-28 04:40:00,2.1668,2.16715,2.1666,2.16715,1117100000.0
2008-01-28 04:41:00,2.16715,2.1674,2.1671,2.1674,932800000.0
2008-01-28 04:42:00,2.1674,2.1675,2.16675,2.16675,1008800000.0
2008-01-28 04:43:00,2.16675,2.167,2.1666,2.16675,872400000.0
2008-01-28 04:44:00,2.16675,2.167,2.16615,2.16615,823200000.0
2008-01-28 04:45:00,2.16615,2.1663,2.1658,2.1658,733600000.0
2008-01-28 04:46:00,2.1658,2.16605,2.1655,2.1659,1036400000.0
2008-01-28 04:47:00,2.1659,2.1659,2.16525,2.1653,875700000.0
2008-01-28 04:48:00,2.1654,2.1657,2.1652,2.1653,812200000.0
2008-01-28 04:49:00,2.1653,2.1657,2.16505,2.16505,1089600000.0
2008-01-28 04:50:00,2.16505,2.1652,2.1648,2.1651,930500000.0
2008-01-28 04:51:00,2.16505,2.1655,2.1649,2.1655,885800000.0
2008-01-28 04:52:00,2.1655,2.1657,2.1653,2.1657,1014000000.0
2008-01-28 04:53:00,2.1657,2.1657,2.16545,2.1656,988400000.0
2008-01-28 04:54:00,2.1656,2.1659,2.1652,2.1658,841300000.0
2008-01-28 04:55:00,2.1658,2.1663,2.1658,2.1661,989900000.0
2008-01-28 04:56:00,2.1661,2.1662,2.1657,2.166,1287100000.0
2008-01-28 04:57:00,2.166,2.1661,2.1658,2.1659,1260000000.0
2008-01-28 04:58:00,2.1659,2.1664,2.1659,2.1661,1016500000.0
2008-01-28 04:59:00,2.1661,2.1662,2.16595,2.1661,1118200000.0
2008-01-28 05:00:00,2.1661,2.1661,2.16575,2.1658,1184800000.0
2008-01-28 05:01:00,2.1658,2.1664,2.1658,2.1658,1146200000.0
2008-01-28 05:02:00,2.1658,2.166,2.1656,2.16585,964900000.0
2008-01-28 05:03:00,2.1659,2.1664,2.1657,2.1664,1236300000.0
2008-01-28 05:04:00,2.166,2.1662,2.16585,2.166,1387100000.0
2008-01-28 05:05:00,2.166,2.1661,2.16585,2.16605,1610300000.0
2008-01-28 05:06:00,2.16605,2.1663,2.16595,2.1661,1339500000.0
2008-01-28 05:07:00,2.1661,2.1662,2.166,2.16605,1192000000.0
2008-01-28 05:08:00,2.16605,2.16615,2.1658,2.166,676600000.0
2008-01-28 05:09:00,2.166,2.1665,2.166,2.16635,1287100000.0
2008-01-28 05:10:00,2.1663,2.167,2.1662,2.1664,911000000.0
2008-01-28 05:11:00,2.1664,2.1665,2.1664,2.1665,671200000.0
2008-01-28 05:12:00,2.1665,2.1669,2.1665,2.1667,787200000.0
2008-01-28 05:13:00,2.1667,2.1667,2.1667,2.1667,626400000.0
2008-01-28 05:14:00,2.1667,2.1667,2.1666,2.1667,1152800000.0
2008-01-28 05:15:00,2.1667,2.167,2.1667,2.1667,1200000000.0
2008-01-28 05:16:00,2.1667,2.16675,2.1666,2.16665,700900000.0
2008-01-28 05:17:00,2.16665,2.1668,2.16635,2.1668,1312500000.0
2008-01-28 05:18:00,2.1668,2.1668,2.1666,2.1667,837600000.0
2008-01-28 05:19:00,2.16665,2.16665,2.1663,2.1666,1438000000.0
2008-01-28 05:20:00,2.1666,2.1669,2.1665,2.1669,737000000.0
2008-01-28 05:21:00,2.1669,2.1669,2.1669,2.1669,263200000.0
2008-01-28 05:22:00,2.1669,2.1669,2.1669,2.1669,272000000.0
2008-01-28 05:23:00,2.1669,2.1669,2.1669,2.1669,33600000.0
2008-01-28 05:24:00,2.1669,2.1669,2.1669,2.1669,281600000.0
2008-01-28 05:25:00,2.1669,2.1669,2.1663,2.1669,258400000.0
2008-01-28 05:26:00,2.1669,2.1669,2.1669,2.1669,266400000.0
2008-01-28 05:27:00,2.1669,2.1669,2.1669,2.1669,271200000.0
2008-01-28 05:28:00,2.1669,2.1669,2.1669,2.1669,190400000.0
2008-01-28 05:29:00,2.1669,2.1669,2.1669,2.1669,160000000.0
2008-01-28 05:30:00,2.1669,2.1669,2.1669,2.1669,228800000.0
2008-01-28 05:31:00,2.1669,2.1669,2.1669,2.1669,248800000.0
2008-01-28 05:32:00,2.1669,2.1669,2.1666,2.1669,254400000.0
2008-01-28 05:33:00,2.1669,2.1669,2.1669,2.1669,240000000.0
2008-01-28 05:34:00,2.1669,2.1669,2.1663,2.1669,480800000.0
2008-01-28 05:35:00,2.1669,2.1669,2.1669,2.1669,220800000.0
2008-01-28 05:36:00,2.1669,2.1669,2.1654,2.1654,526800000.0
2008-01-28 05:37:00,2.1654,2.1657,2.16515,2.16545,1029500000.0
2008-01-28 05:38:00,2.16545,2.1658,2.165,2.1651,826000000.0
2008-01-28 05:39:00,2.1651,2.1653,2.164,2.1643,1037500000.0
2008-01-28 05:40:00,2.1642,2.1651,2.1642,2.1648,826900000.0
2008-01-28 05:41:00,2.1648,2.1648,2.1643,2.1644,941400000.0
2008-01-28 05:42:00,2.1644,2.1646,2.1644,2.1644,1047800000.0
2008-01-28 05:43:00,2.1644,2.165,2.16435,2.1649,1021900000.0
2008-01-28 05:44:00,2.1649,2.1649,2.1645,2.1648,981200000.0
2008-01-28 05:45:00,2.1648,2.1651,2.1646,2.1649,1040400000.0
2008-01-28 05:46:00,2.1649,2.1651,2.1643,2.16445,1158400000.0
2008-01-28 05:47:00,2.16445,2.1648,2.16435,2.1646,979200000.0
2008-01-28 05:48:00,2.1646,2.1648,2.1645,2.1645,843200000.0
2008-01-28 05:49:00,2.1645,2.1645,2.1634,2.1635,1020200000.0
2008-01-28 05:50:00,2.1635,2.164,2.1635,2.164,1080400000.0
2008-01-28 05:51:00,2.164,2.164,2.1639,2.164,1134700000.0
2008-01-28 05:52:00,2.164,2.164,2.1635,2.1639,1066800000.0
2008-01-28 05:53:00,2.1639,2.1642,2.16345,2.16345,875400000.0
2008-01-28 05:54:00,2.16345,2.1636,2.1631,2.1635,598200000.0
2008-01-28 05:55:00,2.1635,2.1636,2.1634,2.1636,303600000.0
2008-01-28 05:56:00,2.1636,2.1638,2.1634,2.1638,420800000.0
2008-01-28 05:57:00,2.1638,2.1639,2.1634,2.1635,690700000.0
2008-01-28 05:58:00,2.1635,2.1637,2.1632,2.1635,609600000.0
2008-01-28 05:59:00,2.1635,2.1636,2.1631,2.1631,860100000.0
2008-01-28 06:00:00,2.16315,2.1637,2.163,2.16305,922100000.0
2008-01-28 06:01:00,2.16305,2.16335,2.16265,2.16335,651900000.0
2008-01-28 06:02:00,2.16335,2.16335,2.1631,2.1632,387400000.0
2008-01-28 06:03:00,2.1631,2.1636,2.1628,2.1631,1214500000.0
2008-01-28 06:04:00,2.1631,2.1631,2.1624,2.1625,471700000.0
2008-01-28 06:05:00,2.1625,2.16265,2.1622,2.1624,447000000.0
2008-01-28 06:06:00,2.1623,2.1624,2.16155,2.162,1054700000.0
2008-01-28 06:07:00,2.16195,2.162,2.1618,2.1619,428000000.0
2008-01-28 06:08:00,2.162,2.162,2.1617,2.1618,916100000.0
2008-01-28 06:09:00,2.1618,2.1621,2.1618,2.1621,564600000.0
2008-01-28 06:10:00,2.1621,2.1627,2.1621,2.1627,526600000.0
2008-01-28 06:11:00,2.1627,2.1627,2.1623,2.1626,589900000.0
2008-01-28 06:12:00,2.1626,2.1626,2.1623,2.1625,56500000.0
2008-01-28 06:13:00,2.1625,2.16255,2.1623,2.16255,299300000.0
2008-01-28 06:14:00,2.16255,2.16255,2.162,2.1624,444200000.0
2008-01-28 06:15:00,2.1624,2.1625,2.1622,2.1622,310700000.0
2008-01-28 06:16:00,2.1622,2.1626,2.1621,2.1625,499800000.0
2008-01-28 06:17:00,2.1625,2.1625,2.1617,2.162,680700000.0
2008-01-28 06:18:00,2.16195,2.1623,2.1618,2.1621,482700000.0
2008-01-28 06:19:00,2.1621,2.1623,2.162,2.16205,608800000.0
2008-01-28 06:20:00,2.16205,2.16235,2.16175,2.1619,785500000.0
2008-01-28 06:21:00,2.1619,2.1625,2.1619,2.1625,663800000.0
2008-01-28 06:22:00,2.1625,2.1627,2.1621,2.1626,573500000.0
2008-01-28 06:23:00,2.1626,2.1626,2.1623,2.16245,456800000.0
2008-01-28 06:24:00,2.16245,2.16245,2.1622,2.1623,434200000.0
2008-01-28 06:25:00,2.1623,2.1623,2.1615,2.16195,587300000.0
2008-01-28 06:26:00,2.16195,2.1624,2.1617,2.1622,1116200000.0
2008-01-28 06:27:00,2.1622,2.1622,2.1615,2.1616,788000000.0
2008-01-28 06:28:00,2.1616,2.1617,2.1612,2.1615,576200000.0
2008-01-28 06:29:00,2.1615,2.1619,2.1613,2.1613,653100000.0
2008-01-28 06:30:00,2.1613,2.1617,2.1613,2.1615,594700000.0
2008-01-28 06:31:00,2.1615,2.1617,2.16135,2.1617,762800000.0
2008-01-28 06:32:00,2.1617,2.1617,2.16115,2.1612,558200000.0
2008-01-28 06:33:00,2.1612,2.16145,2.1611,2.1614,549900000.0
2008-01-28 06:34:00,2.1614,2.1617,2.16115,2.1617,781300000.0
2008-01-28 06:35:00,2.1617,2.16175,2.1612,2.1613,1110800000.0
2008-01-28 06:36:00,2.1613,2.1616,2.1611,2.1611,856200000.0
2008-01-28 06:37:00,2.1611,2.16115,2.1604,2.1605,917200000.0
2008-01-28 06:38:00,2.1605,2.1606,2.1596,2.16015,892500000.0
2008-01-28 06:39:00,2.16015,2.1603,2.15915,2.15915,714000000.0
2008-01-28 06:40:00,2.15915,2.15915,2.1585,2.1589,551200000.0
2008-01-28 06:41:00,2.1589,2.1593,2.1589,2.1592,670100000.0
2008-01-28 06:42:00,2.1592,2.1596,2.1589,2.1596,949900000.0
2008-01-28 06:43:00,2.1596,2.1596,2.159,2.1594,1137700000.0
2008-01-28 06:44:00,2.1594,2.15995,2.1591,2.15995,1164400000.0
2008-01-28 06:45:00,2.15995,2.1601,2.1596,2.16,927800000.0
2008-01-28 06:46:00,2.1601,2.1601,2.15965,2.16,872700000.0
2008-01-28 06:47:00,2.16,2.16,2.1596,2.1596,851200000.0
2008-01-28 06:48:00,2.1596,2.1602,2.1594,2.16,942500000.0
2008-01-28 06:49:00,2.16,2.1608,2.15995,2.1604,634500000.0
2008-01-28 06:50:00,2.1604,2.1605,2.1601,2.16015,514400000.0
2008-01-28 06:51:00,2.16015,2.1604,2.1598,2.1599,635300000.0
2008-01-28 06:52:00,2.1599,2.1603,2.1598,2.15985,535800000.0
2008-01-28 06:53:00,2.15985,2.16,2.1593,2.1598,861000000.0
2008-01-28 06:54:00,2.1599,2.16,2.15895,2.15895,493600000.0
2008-01-28 06:55:00,2.15895,2.1598,2.15895,2.1596,553400000.0
2008-01-28 06:56:00,2.1596,2.1598,2.1588,2.1593,552200000.0
2008-01-28 06:57:00,2.1593,2.1593,2.1582,2.1587,773100000.0
2008-01-28 06:58:00,2.1587,2.1587,2.1585,2.15855,295700000.0
2008-01-28 06:59:00,2.15855,2.1588,2.1585,2.1587,324600000.0
2008-01-28 07:00:00,2.1587,2.1589,2.1587,2.1589,1316600000.0
2008-01-28 07:01:00,2.1588,2.1592,2.1588,2.1591,627100000.0
2008-01-28 07:02:00,2.1591,2.1592,2.1589,2.159,728000000.0
2008-01-28 07:03:00,2.159,2.1592,2.159,2.1592,415500000.0
2008-01-28 07:04:00,2.1592,2.1592,2.159,2.15905,635900000.0
2008-01-28 07:05:00,2.15905,2.1597,2.159,2.15935,974700000.0
2008-01-28 07:06:00,2.15935,2.1604,2.15935,2.1599,823600000.0
2008-01-28 07:07:00,2.1599,2.1601,2.1599,2.1601,851700000.0
2008-01-28 07:08:00,2.1601,2.1601,2.15915,2.1599,304800000.0
2008-01-28 07:09:00,2.1599,2.1599,2.1598,2.1598,248000000.0
2008-01-28 07:10:00,2.1597,2.1598,2.1595,2.1598,257600000.0
2008-01-28 07:11:00,2.1598,2.1598,2.15945,2.1596,413100000.0
2008-01-28 07:12:00,2.1596,2.1596,2.1593,2.1594,737000000.0
2008-01-28 07:13:00,2.1594,2.1598,2.1593,2.1595,1600000000.0
2008-01-28 07:14:00,2.1595,2.16005,2.1595,2.1597,1005300000.0
2008-01-28 07:15:00,2.1597,2.15995,2.1595,2.1599,1130500000.0
2008-01-28 07:16:00,2.1599,2.1605,2.15985,2.1604,877400000.0
2008-01-28 07:17:00,2.1604,2.1608,2.1602,2.1602,678400000.0
2008-01-28 07:18:00,2.1602,2.1603,2.15995,2.16005,723300000.0
2008-01-28 07:19:00,2.16005,2.1602,2.16,2.1601,573800000.0
2008-01-28 07:20:00,2.1601,2.1603,2.1599,2.1599,685700000.0
2008-01-28 07:21:00,2.1599,2.1602,2.1599,2.1602,905900000.0
2008-01-28 07:22:00,2.1602,2.1602,2.15965,2.1597,934300000.0
2008-01-28 07:23:00,2.1597,2.16,2.1595,2.1598,779200000.0
2008-01-28 07:24:00,2.1598,2.16,2.1595,2.1596,837100000.0
2008-01-28 07:25:00,2.1596,2.1596,2.1594,2.1596,853900000.0
2008-01-28 07:26:00,2.1596,2.1598,2.1592,2.15945,737700000.0
2008-01-28 07:27:00,2.1595,2.1596,2.1582,2.1583,934400000.0
2008-01-28 07:28:00,2.1585,2.1585,2.1579,2.1579,939500000.0
2008-01-28 07:29:00,2.1579,2.1583,2.1575,2.15785,777000000.0
2008-01-28 07:30:00,2.1578,2.1582,2.1578,2.158,1054600000.0
2008-01-28 07:31:00,2.158,2.1585,2.1573,2.15845,500300000.0
2008-01-28 07:32:00,2.15845,2.1589,2.1584,2.1585,1217600000.0
2008-01-28 07:33:00,2.1586,2.1586,2.1585,2.15855,816900000.0
2008-01-28 07:34:00,2.15855,2.1589,2.15815,2.1586,813100000.0
2008-01-28 07:35:00,2.1586,2.1588,2.15825,2.1588,933000000.0
2008-01-28 07:36:00,2.1588,2.1589,2.1585,2.1586,757800000.0
2008-01-28 07:37:00,2.1586,2.1591,2.1586,2.159,411500000.0
2008-01-28 07:38:00,2.159,2.1591,2.1587,2.1589,503300000.0
2008-01-28 07:39:00,2.1589,2.1594,2.1589,2.1592,591700000.0
2008-01-28 07:40:00,2.1592,2.1593,2.1591,2.1593,181000000.0
2008-01-28 07:41:00,2.1593,2.1598,2.1593,2.1596,236100000.0
2008-01-28 07:42:00,2.1596,2.1597,2.1594,2.1594,747200000.0
2008-01-28 07:43:00,2.1594,2.1596,2.1594,2.1596,895200000.0
2008-01-28 07:44:00,2.1596,2.1605,2.15955,2.15995,797300000.0
2008-01-28 07:45:00,2.15995,2.1604,2.1598,2.1603,485900000.0
2008-01-28 07:46:00,2.1601,2.161,2.1601,2.1606,349600000.0
2008-01-28 07:47:00,2.1606,2.1609,2.1603,2.1606,716200000.0
2008-01-28 07:48:00,2.1606,2.1606,2.1603,2.1604,613400000.0
2008-01-28 07:49:00,2.1603,2.1605,2.1601,2.1604,412900000.0
2008-01-28 07:50:00,2.1604,2.1606,2.1604,2.1606,675800000.0
2008-01-28 07:51:00,2.1606,2.1611,2.1606,2.1611,715900000.0
2008-01-28 07:52:00,2.1611,2.1614,2.1611,2.16115,951900000.0
2008-01-28 07:53:00,2.16115,2.1612,2.16075,2.1612,1430400000.0
2008-01-28 07:54:00,2.1612,2.1614,2.1612,2.16125,1068200000.0
2008-01-28 07:55:00,2.1609,2.1614,2.1609,2.1613,1027600000.0
2008-01-28 07:56:00,2.1613,2.1616,2.1612,2.1615,1029600000.0
2008-01-28 07:57:00,2.1615,2.1619,2.1614,2.1619,850200000.0
2008-01-28 07:58:00,2.1619,2.1619,2.16135,2.1614,334000000.0
2008-01-28 07:59:00,2.1614,2.1614,2.1612,2.1612,649900000.0
2008-01-28 08:00:00,2.1613,2.1614,2.1608,2.1614,702700000.0
2008-01-28 08:01:00,2.1614,2.1616,2.1612,2.16125,664600000.0
2008-01-28 08:02:00,2.16125,2.1613,2.1606,2.161,1104400000.0
2008-01-28 08:03:00,2.16095,2.1613,2.1605,2.16065,498400000.0
2008-01-28 08:04:00,2.1606,2.1609,2.1606,2.1608,706000000.0
2008-01-28 08:05:00,2.1608,2.1609,2.16,2.16015,619000000.0
2008-01-28 08:06:00,2.16015,2.16015,2.15785,2.1589,507100000.0
2008-01-28 08:07:00,2.1589,2.1597,2.1588,2.1597,580500000.0
2008-01-28 08:08:00,2.1597,2.16075,2.1597,2.1598,1027500000.0
2008-01-28 08:09:00,2.1598,2.1607,2.1598,2.1604,746900000.0
2008-01-28 08:10:00,2.1604,2.1606,2.1602,2.1606,503200000.0
2008-01-28 08:11:00,2.1606,2.1606,2.16035,2.1606,535900000.0
2008-01-28 08:12:00,2.1606,2.1606,2.1601,2.1602,539200000.0
2008-01-28 08:13:00,2.1602,2.1604,2.1599,2.1603,500800000.0
2008-01-28 08:14:00,2.1603,2.1604,2.1599,2.1602,600000000.0
2008-01-28 08:15:00,2.1602,2.1605,2.16005,2.1601,560000000.0
2008-01-28 08:16:00,2.1601,2.1603,2.16,2.16025,593500000.0
2008-01-28 08:17:00,2.16025,2.16025,2.1601,2.1602,881000000.0
2008-01-28 08:18:00,2.1602,2.1602,2.1602,2.1602,716800000.0
2008-01-28 08:19:00,2.16005,2.1601,2.1599,2.1601,1130400000.0
2008-01-28 08:20:00,2.1601,2.1602,2.1599,2.1601,895600000.0
2008-01-28 08:21:00,2.1601,2.1601,2.1598,2.1599,848700000.0
2008-01-28 08:22:00,2.1599,2.1602,2.1599,2.1602,752000000.0
2008-01-28 08:23:00,2.1602,2.1603,2.1599,2.16015,959100000.0
2008-01-28 08:24:00,2.1602,2.1604,2.1601,2.1604,1022700000.0
2008-01-28 08:25:00,2.1604,2.1604,2.1602,2.1604,746400000.0
2008-01-28 08:26:00,2.1604,2.1604,2.16015,2.16015,748800000.0
2008-01-28 08:27:00,2.16015,2.1602,2.1601,2.1601,792600000.0
2008-01-28 08:28:00,2.1601,2.1602,2.1598,2.15995,846100000.0
2008-01-28 08:29:00,2.15995,2.16,2.1596,2.1599,1069400000.0
2008-01-28 08:30:00,2.1599,2.16025,2.1598,2.16,1285400000.0
2008-01-28 08:31:00,2.16,2.16,2.1598,2.1599,809900000.0
2008-01-28 08:32:00,2.1599,2.1601,2.1597,2.1597,750600000.0
2008-01-28 08:33:00,2.1597,2.1601,2.15965,2.16,845900000.0
2008-01-28 08:34:00,2.16,2.16,2.1598,2.1598,798400000.0
2008-01-28 08:35:00,2.1598,2.1599,2.1597,2.1599,794600000.0
2008-01-28 08:36:00,2.1599,2.16,2.1597,2.15985,1080600000.0
2008-01-28 08:37:00,2.15985,2.1603,2.15975,2.16,660500000.0
2008-01-28 08:38:00,2.16,2.1603,2.1596,2.1602,775300000.0
2008-01-28 08:39:00,2.1601,2.1603,2.15945,2.15945,655200000.0
2008-01-28 08:40:00,2.15945,2.1599,2.1594,2.15965,683700000.0
2008-01-28 08:41:00,2.15965,2.16035,2.1595,2.16015,1209600000.0
2008-01-28 08:42:00,2.16015,2.1604,2.15965,2.1603,757800000.0
2008-01-28 08:43:00,2.1603,2.16055,2.1598,2.16,364600000.0
2008-01-28 08:44:00,2.16,2.1603,2.15975,2.1598,314200000.0
2008-01-28 08:45:00,2.1599,2.1599,2.159,2.1592,513200000.0
2008-01-28 08:46:00,2.1592,2.1594,2.1586,2.15925,871900000.0
2008-01-28 08:47:00,2.1593,2.1605,2.1593,2.16,514400000.0
2008-01-28 08:48:00,2.16,2.1609,2.16,2.1609,655500000.0
2008-01-28 08:49:00,2.1609,2.1609,2.1597,2.1605,198300000.0
2008-01-28 08:50:00,2.1605,2.1614,2.1605,2.1614,351300000.0
2008-01-28 08:51:00,2.1614,2.1615,2.1606,2.16085,770600000.0
2008-01-28 08:52:00,2.1605,2.161,2.1603,2.1608,1000900000.0
2008-01-28 08:53:00,2.1608,2.1616,2.1608,2.16145,172100000.0
2008-01-28 08:54:00,2.16145,2.16195,2.1614,2.1615,160400000.0
2008-01-28 08:55:00,2.1615,2.1618,2.1614,2.1616,358800000.0
2008-01-28 08:56:00,2.1616,2.162,2.1614,2.162,381800000.0
2008-01-28 08:57:00,2.162,2.1622,2.1615,2.1619,550300000.0
2008-01-28 08:58:00,2.1619,2.1629,2.1619,2.1629,636200000.0
2008-01-28 08:59:00,2.1629,2.1632,2.1627,2.1627,711000000.0
2008-01-28 09:00:00,2.1627,2.1627,2.1618,2.1623,747800000.0
2008-01-28 09:01:00,2.1623,2.1632,2.1621,2.1626,625112360.0
2008-01-28 09:02:00,2.1626,2.1627,2.1624,2.1625,292400000.0
2008-01-28 09:03:00,2.1625,2.1626,2.1612,2.1612,750100000.0
2008-01-28 09:04:00,2.1612,2.162,2.1612,2.1619,450000000.0
2008-01-28 09:05:00,2.162,2.1621,2.1612,2.1616,670300000.0
2008-01-28 09:06:00,2.1615,2.1623,2.1615,2.1621,444400000.0
2008-01-28 09:07:00,2.1621,2.1622,2.1616,2.16165,979900000.0
2008-01-28 09:08:00,2.16165,2.1617,2.16065,2.1613,885500000.0
2008-01-28 09:09:00,2.1613,2.16145,2.1612,2.16145,806800000.0
2008-01-28 09:10:00,2.16145,2.16175,2.16145,2.1617,1204800000.0
2008-01-28 09:11:00,2.1617,2.162,2.1616,2.16185,991600000.0
2008-01-28 09:12:00,2.16185,2.16185,2.1616,2.1618,747600000.0
2008-01-28 09:13:00,2.1618,2.1619,2.1617,2.16185,996700000.0
2008-01-28 09:14:00,2.16185,2.1623,2.16185,2.16215,596800000.0
2008-01-28 09:15:00,2.16215,2.1623,2.162,2.1621,808600000.0
2008-01-28 09:16:00,2.1621,2.16225,2.1617,2.1619,788000000.0
2008-01-28 09:17:00,2.1619,2.1621,2.1617,2.1618,330400000.0
2008-01-28 09:18:00,2.1618,2.162,2.16145,2.16155,812900000.0
2008-01-28 09:19:00,2.16155,2.16155,2.1612,2.1612,638000000.0
2008-01-28 09:20:00,2.1612,2.1617,2.1612,2.1614,773300000.0
2008-01-28 09:21:00,2.1614,2.1621,2.1613,2.1621,1241500000.0
2008-01-28 09:22:00,2.16205,2.1627,2.16205,2.16245,844600000.0
2008-01-28 09:23:00,2.1624,2.1625,2.162,2.1621,977300000.0
2008-01-28 09:24:00,2.1621,2.1621,2.1616,2.1618,690700000.0
2008-01-28 09:25:00,2.1617,2.1629,2.1617,2.1622,761300000.0
2008-01-28 09:26:00,2.1622,2.1626,2.1619,2.1625,475600000.0
2008-01-28 09:27:00,2.16265,2.1633,2.1624,2.1631,626800000.0
2008-01-28 09:28:00,2.163,2.16425,2.1629,2.1636,477300000.0
2008-01-28 09:29:00,2.164,2.1643,2.1637,2.1643,526600000.0
2008-01-28 09:30:00,2.1643,2.1663,2.164,2.16555,548800000.0
2008-01-28 09:31:00,2.1655,2.16595,2.1646,2.1647,493700000.0
2008-01-28 09:32:00,2.1647,2.1648,2.16445,2.16445,600100000.0
2008-01-28 09:33:00,2.16445,2.16475,2.1639,2.16445,520200000.0
2008-01-28 09:34:00,2.16435,2.16445,2.16375,2.16395,804400000.0
2008-01-28 09:35:00,2.16395,2.1642,2.16365,2.1638,661900000.0
2008-01-28 09:36:00,2.1638,2.16445,2.1638,2.16415,565200000.0
2008-01-28 09:37:00,2.16415,2.16445,2.16405,2.1644,797500000.0
2008-01-28 09:38:00,2.1644,2.1649,2.16425,2.16475,624700000.0
2008-01-28 09:39:00,2.16475,2.1649,2.16435,2.16445,726900000.0
2008-01-28 09:40:00,2.16445,2.1645,2.16395,2.1642,705200000.0
2008-01-28 09:41:00,2.1642,2.1644,2.1637,2.16385,686400000.0
2008-01-28 09:42:00,2.16385,2.16385,2.1632,2.1633,642000000.0
2008-01-28 09:43:00,2.1633,2.16385,2.16325,2.16375,731300000.0
2008-01-28 09:44:00,2.16375,2.16465,2.16375,2.16445,711700000.0
2008-01-28 09:45:00,2.16445,2.16555,2.16425,2.1654,600000000.0
2008-01-28 09:46:00,2.1654,2.16575,2.16515,2.16515,632000000.0
2008-01-28 09:47:00,2.16515,2.1655,2.16495,2.16505,589000000.0
2008-01-28 09:48:00,2.16505,2.1655,2.16465,2.16475,544100000.0
2008-01-28 09:49:00,2.16475,2.16495,2.16455,2.16495,642300000.0
2008-01-28 09:50:00,2.1649,2.16585,2.16485,2.16585,778400000.0
2008-01-28 09:51:00,2.16585,2.1663,2.16555,2.16585,722800000.0
2008-01-28 09:52:00,2.16585,2.1661,2.16575,2.1661,849600000.0
2008-01-28 09:53:00,2.1661,2.16615,2.16565,2.16565,694400000.0
2008-01-28 09:54:00,2.16565,2.1658,2.16515,2.16525,661000000.0
2008-01-28 09:55:00,2.16525,2.16665,2.1651,2.16645,742400000.0
2008-01-28 09:56:00,2.16645,2.16675,2.1658,2.16625,688600000.0
2008-01-28 09:57:00,2.16625,2.16645,2.16565,2.16595,677900000.0
2008-01-28 09:58:00,2.16595,2.1662,2.16525,2.16585,705800000.0
2008-01-28 09:59:00,2.16585,2.16595,2.16555,2.1659,704200000.0
2008-01-28 10:00:00,2.1659,2.166,2.16565,2.1659,657200000.0
2008-01-28 10:01:00,2.1659,2.16665,2.16585,2.16585,906300000.0
2008-01-28 10:02:00,2.16585,2.16585,2.165,2.165,599000000.0
2008-01-28 10:03:00,2.165,2.16555,2.16445,2.1654,1369500000.0
2008-01-28 10:04:00,2.1654,2.1667,2.16525,2.16615,828300000.0
2008-01-28 10:05:00,2.16615,2.16655,2.16575,2.16575,696400000.0
2008-01-28 10:06:00,2.16575,2.1663,2.1639,2.16455,623800000.0
2008-01-28 10:07:00,2.16455,2.1657,2.16455,2.16555,681800000.0
2008-01-28 10:08:00,2.16555,2.16595,2.16485,2.16495,712000000.0
2008-01-28 10:09:00,2.16495,2.16535,2.16435,2.16465,881400000.0
2008-01-28 10:10:00,2.16455,2.16475,2.16395,2.16395,679600000.0
2008-01-28 10:11:00,2.16395,2.16395,2.16315,2.1636,788900000.0
2008-01-28 10:12:00,2.1636,2.16465,2.16345,2.16445,821200000.0
2008-01-28 10:13:00,2.1646,2.1647,2.16405,2.16435,1076500000.0
2008-01-28 10:14:00,2.1644,2.16445,2.164,2.16415,1273200000.0
2008-01-28 10:15:00,2.16415,2.16495,2.16415,2.1647,1261200000.0
2008-01-28 10:16:00,2.1647,2.165,2.16465,2.16485,626400000.0
2008-01-28 10:17:00,2.16485,2.165,2.16455,2.1647,931900000.0
2008-01-28 10:18:00,2.1647,2.16475,2.16435,2.16455,915300000.0
2008-01-28 10:19:00,2.16455,2.1646,2.16435,2.16445,651600000.0
2008-01-28 10:20:00,2.16445,2.16485,2.1644,2.16485,940000000.0
2008-01-28 10:21:00,2.16485,2.16485,2.16465,2.16465,883400000.0
2008-01-28 10:22:00,2.16465,2.16485,2.1644,2.16485,1137700000.0
2008-01-28 10:23:00,2.16475,2.16485,2.1642,2.16475,737300000.0
2008-01-28 10:24:00,2.16475,2.165,2.16455,2.16475,505900000.0
2008-01-28 10:25:00,2.16475,2.16505,2.16445,2.16485,797700000.0
2008-01-28 10:26:00,2.16485,2.1653,2.16475,2.16525,714600000.0
2008-01-28 10:27:00,2.16525,2.16595,2.16525,2.16555,802200000.0
2008-01-28 10:28:00,2.16555,2.1658,2.1653,2.1655,876800000.0
2008-01-28 10:29:00,2.1655,2.1656,2.16485,2.16485,590400000.0
2008-01-28 10:30:00,2.16485,2.16485,2.1643,2.16465,550600000.0
2008-01-28 10:31:00,2.16455,2.16475,2.16365,2.1638,967800000.0
2008-01-28 10:32:00,2.1638,2.1639,2.16325,2.1634,767100000.0
2008-01-28 10:33:00,2.1634,2.16365,2.16305,2.1633,548000000.0
2008-01-28 10:34:00,2.1633,2.16385,2.163,2.16385,503800000.0
2008-01-28 10:35:00,2.1641,2.16455,2.1638,2.16455,824900000.0
2008-01-28 10:36:00,2.1645,2.16455,2.16415,2.16435,879200000.0
2008-01-28 10:37:00,2.16435,2.16435,2.16395,2.16435,979400001.0
2008-01-28 10:38:00,2.16435,2.16455,2.16365,2.16375,995300000.0
2008-01-28 10:39:00,2.16375,2.1641,2.16345,2.16345,805900000.0
2008-01-28 10:40:00,2.16335,2.16375,2.16335,2.1636,1201800000.0
2008-01-28 10:41:00,2.16365,2.16435,2.16355,2.16425,908800000.0
2008-01-28 10:42:00,2.16425,2.16445,2.16405,2.1643,694000000.0
2008-01-28 10:43:00,2.1643,2.16455,2.16415,2.16445,962200000.0
2008-01-28 10:44:00,2.16445,2.1645,2.16325,2.16415,945999999.0
2008-01-28 10:45:00,2.16415,2.1642,2.16355,2.16375,632800000.0
2008-01-28 10:46:00,2.16375,2.16385,2.1635,2.16355,921600000.0
2008-01-28 10:47:00,2.16355,2.16395,2.16335,2.16385,865300000.0
2008-01-28 10:48:00,2.16385,2.16435,2.16365,2.16415,885100000.0
2008-01-28 10:49:00,2.1643,2.16435,2.16315,2.16325,758300000.0
2008-01-28 10:50:00,2.16295,2.16335,2.16275,2.16315,1057800000.0
2008-01-28 10:51:00,2.16315,2.1635,2.16295,2.1632,1122200001.0
2008-01-28 10:52:00,2.1632,2.1632,2.16255,2.1629,706500000.0
2008-01-28 10:53:00,2.1629,2.1634,2.16285,2.1633,1148600000.0
2008-01-28 10:54:00,2.1632,2.1632,2.1623,2.1626,827100000.0
2008-01-28 10:55:00,2.1626,2.1626,2.16175,2.16245,800600000.0
2008-01-28 10:56:00,2.16245,2.1625,2.1621,2.1625,663200000.0
2008-01-28 10:57:00,2.1624,2.1624,2.162,2.1621,764800000.0
2008-01-28 10:58:00,2.1621,2.16245,2.1619,2.1624,903100000.0
2008-01-28 10:59:00,2.1624,2.16305,2.1622,2.1627,583090200.0
2008-01-28 11:00:00,2.1627,2.1628,2.1602,2.1603,507600000.0
2008-01-28 11:01:00,2.16035,2.1616,2.16025,2.1615,590200000.0
2008-01-28 11:02:00,2.1615,2.16265,2.1615,2.16255,739800000.0
2008-01-28 11:03:00,2.16255,2.16275,2.16215,2.1625,422300000.0
2008-01-28 11:04:00,2.1625,2.16285,2.16205,2.16265,555200000.0
2008-01-28 11:05:00,2.16265,2.1628,2.16225,2.1627,389800000.0
2008-01-28 11:06:00,2.1627,2.1627,2.1622,2.1623,795300000.0
2008-01-28 11:07:00,2.1623,2.16245,2.16105,2.16145,819800000.0
2008-01-28 11:08:00,2.16145,2.162,2.16145,2.16185,669800000.0
2008-01-28 11:09:00,2.16185,2.1632,2.1617,2.1628,743400000.0
2008-01-28 11:10:00,2.1628,2.16305,2.16265,2.16285,1417000000.0
2008-01-28 11:11:00,2.16285,2.1631,2.1626,2.16285,723400000.0
2008-01-28 11:12:00,2.16285,2.16285,2.16225,2.16235,856800000.0
2008-01-28 11:13:00,2.1624,2.1625,2.1623,2.16235,1087400000.0
2008-01-28 11:14:00,2.16235,2.1625,2.16205,2.16245,731800000.0
2008-01-28 11:15:00,2.16245,2.16255,2.1615,2.16155,600200000.0
2008-01-28 11:16:00,2.16155,2.16245,2.16135,2.16235,830000000.0
2008-01-28 11:17:00,2.16235,2.16285,2.16215,2.16245,1086100000.0
2008-01-28 11:18:00,2.16245,2.16255,2.16205,2.1622,931100000.0
2008-01-28 11:19:00,2.16225,2.16235,2.162,2.1621,741400000.0
2008-01-28 11:20:00,2.1621,2.1624,2.16205,2.1623,708800000.0
2008-01-28 11:21:00,2.1623,2.1629,2.16225,2.1628,771000000.0
2008-01-28 11:22:00,2.1628,2.16295,2.16245,2.16295,722100000.0
2008-01-28 11:23:00,2.16295,2.1631,2.16205,2.1621,562600000.0
2008-01-28 11:24:00,2.1621,2.16215,2.16185,2.162,695700000.0
2008-01-28 11:25:00,2.162,2.1632,2.16185,2.163,972300000.0
2008-01-28 11:26:00,2.16305,2.16315,2.16245,2.16265,612000000.0
2008-01-28 11:27:00,2.16265,2.1627,2.16255,2.16255,588100000.0
2008-01-28 11:28:00,2.16255,2.1631,2.16245,2.1628,538200000.0
2008-01-28 11:29:00,2.1628,2.1629,2.16195,2.1621,411200000.0
2008-01-28 11:30:00,2.1621,2.1627,2.16205,2.1625,662000000.0
2008-01-28 11:31:00,2.1625,2.1628,2.16245,2.16265,578000000.0
2008-01-28 11:32:00,2.16265,2.163,2.16265,2.16295,865800000.0
2008-01-28 11:33:00,2.16295,2.1634,2.1629,2.1634,896000000.0
2008-01-28 11:34:00,2.1634,2.1642,2.1634,2.1639,301500000.0
2008-01-28 11:35:00,2.1639,2.16405,2.1638,2.16405,627000000.0
2008-01-28 11:36:00,2.16405,2.1641,2.16355,2.1637,1008800000.0
2008-01-28 11:37:00,2.1637,2.164,2.16365,2.16395,836200000.0
2008-01-28 11:38:00,2.16395,2.1643,2.16395,2.16405,569300000.0
2008-01-28 11:39:00,2.1641,2.1643,2.16405,2.16405,692800000.0
2008-01-28 11:40:00,2.1641,2.1643,2.1638,2.16395,955700000.0
2008-01-28 11:41:00,2.16395,2.1643,2.16395,2.164,668000000.0
2008-01-28 11:42:00,2.164,2.164,2.1638,2.1638,695800000.0
2008-01-28 11:43:00,2.1638,2.16385,2.16335,2.16335,322400000.0
2008-01-28 11:44:00,2.16335,2.1634,2.1629,2.16335,763600000.0
2008-01-28 11:45:00,2.16335,2.16345,2.16295,2.163,723200000.0
2008-01-28 11:46:00,2.163,2.1636,2.163,2.1634,755200000.0
2008-01-28 11:47:00,2.1634,2.1634,2.163,2.1632,498400000.0
2008-01-28 11:48:00,2.1632,2.1632,2.16275,2.1631,528500000.0
2008-01-28 11:49:00,2.1632,2.1634,2.16305,2.1634,558600000.0
2008-01-28 11:50:00,2.1634,2.1635,2.16305,2.1632,696500000.0
2008-01-28 11:51:00,2.16325,2.16345,2.1629,2.1633,540300000.0
2008-01-28 11:52:00,2.1633,2.16345,2.1624,2.1625,936900000.0
2008-01-28 11:53:00,2.1625,2.163,2.16245,2.1629,830500000.0
2008-01-28 11:54:00,2.16285,2.1634,2.1627,2.1634,580600000.0
2008-01-28 11:55:00,2.1634,2.16375,2.1632,2.16365,235000000.0
2008-01-28 11:56:00,2.16365,2.1637,2.1632,2.16355,274400000.0
2008-01-28 11:57:00,2.16355,2.1637,2.1634,2.1635,48500000.0
2008-01-28 11:58:00,2.1635,2.1642,2.1635,2.16415,269700000.0
2008-01-28 11:59:00,2.16415,2.16425,2.16405,2.16405,145500000.0
2008-01-28 12:00:00,2.16405,2.16445,2.16405,2.1641,374000000.0
2008-01-28 12:01:00,2.1641,2.16435,2.1641,2.16435,408800000.0
2008-01-28 12:02:00,2.16435,2.16455,2.16415,2.16445,263900000.0
2008-01-28 12:03:00,2.16445,2.1648,2.16445,2.1646,276600000.0
2008-01-28 12:04:00,2.1646,2.1649,2.16455,2.1646,520000000.0
2008-01-28 12:05:00,2.1646,2.16475,2.1644,2.1646,448600000.0
2008-01-28 12:06:00,2.1646,2.1648,2.16435,2.16465,607100000.0
2008-01-28 12:07:00,2.16465,2.1649,2.16465,2.1649,691300000.0
2008-01-28 12:08:00,2.1649,2.165,2.16415,2.1647,262200000.0
2008-01-28 12:09:00,2.1647,2.1647,2.16425,2.1645,327900000.0
2008-01-28 12:10:00,2.1645,2.1647,2.1644,2.1645,441100000.0
2008-01-28 12:11:00,2.1645,2.1646,2.16435,2.1644,651200000.0
2008-01-28 12:12:00,2.1644,2.1644,2.16385,2.16385,470000000.0
2008-01-28 12:13:00,2.1639,2.16405,2.1637,2.164,611200000.0
2008-01-28 12:14:00,2.164,2.164,2.1635,2.1636,557200000.0
2008-01-28 12:15:00,2.1636,2.16395,2.1636,2.16395,871400000.0
2008-01-28 12:16:00,2.16395,2.1642,2.1634,2.1638,794900000.0
2008-01-28 12:17:00,2.1638,2.16445,2.1636,2.1638,757600000.0
2008-01-28 12:18:00,2.1638,2.164,2.16365,2.16375,713900000.0
2008-01-28 12:19:00,2.16375,2.164,2.16365,2.16365,760200000.0
2008-01-28 12:20:00,2.1637,2.1639,2.163,2.16305,639300000.0
2008-01-28 12:21:00,2.16305,2.16315,2.16245,2.1627,580600000.0
2008-01-28 12:22:00,2.1627,2.1635,2.16255,2.16335,469000000.0
2008-01-28 12:23:00,2.16335,2.1635,2.16315,2.16325,583600000.0
2008-01-28 12:24:00,2.16325,2.16355,2.16325,2.1633,727600000.0
2008-01-28 12:25:00,2.1633,2.1633,2.1629,2.163,457100000.0
2008-01-28 12:26:00,2.1629,2.163,2.1626,2.16265,437100000.0
2008-01-28 12:27:00,2.16265,2.1628,2.1626,2.1628,965800000.0
2008-01-28 12:28:00,2.1628,2.1631,2.1628,2.16295,315900000.0
2008-01-28 12:29:00,2.16295,2.163,2.16275,2.1629,144300000.0
2008-01-28 12:30:00,2.1629,2.1635,2.1628,2.16345,440600000.0
2008-01-28 12:31:00,2.16345,2.16365,2.1632,2.1633,157800000.0
2008-01-28 12:32:00,2.1633,2.1636,2.16315,2.1634,121300000.0
2008-01-28 12:33:00,2.1634,2.1634,2.163,2.1632,382900000.0
2008-01-28 12:34:00,2.1632,2.1632,2.1628,2.163,288000000.0
2008-01-28 12:35:00,2.163,2.16335,2.16295,2.16325,344900000.0
2008-01-28 12:36:00,2.1633,2.16365,2.1633,2.1634,203000000.0
2008-01-28 12:37:00,2.1635,2.1635,2.163,2.1633,639100000.0
2008-01-28 12:38:00,2.1633,2.16335,2.1632,2.16325,50400000.0
2008-01-28 12:39:00,2.16325,2.16355,2.1632,2.1635,498500000.0
2008-01-28 12:40:00,2.1635,2.1636,2.16325,2.1635,688800000.0
2008-01-28 12:41:00,2.16345,2.16355,2.1632,2.1633,467600000.0
2008-01-28 12:42:00,2.1633,2.16355,2.16325,2.1635,826900000.0
2008-01-28 12:43:00,2.1635,2.16375,2.1635,2.16375,699300000.0
2008-01-28 12:44:00,2.16375,2.16395,2.16355,2.1639,450300000.0
2008-01-28 12:45:00,2.1639,2.1639,2.16365,2.1638,168800000.0
2008-01-28 12:46:00,2.1638,2.1638,2.16305,2.1631,357200000.0
2008-01-28 12:47:00,2.1631,2.16375,2.16305,2.16365,195700000.0
2008-01-28 12:48:00,2.16365,2.16395,2.16355,2.1639,234300000.0
2008-01-28 12:49:00,2.1639,2.16435,2.1635,2.16375,89300000.0
2008-01-28 12:50:00,2.1637,2.16395,2.1635,2.1636,218600000.0
2008-01-28 12:51:00,2.1636,2.164,2.16335,2.16395,585200000.0
2008-01-28 12:52:00,2.16395,2.1641,2.1638,2.1641,706800000.0
2008-01-28 12:53:00,2.1641,2.16415,2.16395,2.1641,706700000.0
2008-01-28 12:54:00,2.16405,2.1644,2.16395,2.1642,627700000.0
2008-01-28 12:55:00,2.16425,2.1645,2.16385,2.16445,398300000.0
2008-01-28 12:56:00,2.16435,2.16515,2.16435,2.16455,214700000.0
2008-01-28 12:57:00,2.16455,2.16495,2.16455,2.1649,392200000.0
2008-01-28 12:58:00,2.1649,2.16495,2.1646,2.1647,354900000.0
2008-01-28 12:59:00,2.1647,2.165,2.16465,2.1648,782300000.0
2008-01-28 13:00:00,2.1648,2.1651,2.16445,2.1649,711900000.0
2008-01-28 13:01:00,2.1649,2.1649,2.1646,2.1647,461700000.0
2008-01-28 13:02:00,2.16465,2.1655,2.16465,2.1655,724200000.0
2008-01-28 13:03:00,2.1655,2.1659,2.1655,2.1658,832600000.0
2008-01-28 13:04:00,2.1658,2.1658,2.1654,2.1655,965600000.0
2008-01-28 13:05:00,2.1656,2.1656,2.1651,2.1652,827100000.0
2008-01-28 13:06:00,2.16515,2.1657,2.1651,2.1652,726500000.0
2008-01-28 13:07:00,2.1652,2.1657,2.16515,2.1656,885300000.0
2008-01-28 13:08:00,2.1656,2.16575,2.1656,2.1656,671000000.0
2008-01-28 13:09:00,2.16565,2.1663,2.1656,2.166,1038000000.0
2008-01-28 13:10:00,2.166,2.1661,2.16545,2.1655,1144400000.0
2008-01-28 13:11:00,2.1655,2.16555,2.1649,2.16495,773000000.0
2008-01-28 13:12:00,2.16485,2.165,2.16395,2.164,680200000.0
2008-01-28 13:13:00,2.164,2.1643,2.1638,2.1639,782500000.0
2008-01-28 13:14:00,2.1639,2.1641,2.16365,2.1641,756100000.0
2008-01-28 13:15:00,2.164,2.16415,2.1636,2.1637,912700000.0
2008-01-28 13:16:00,2.1638,2.1638,2.1634,2.1637,674700000.0
2008-01-28 13:17:00,2.1637,2.16405,2.1636,2.164,959800000.0
2008-01-28 13:18:00,2.164,2.1644,2.16375,2.164,973300000.0
2008-01-28 13:19:00,2.164,2.1642,2.16375,2.1638,973200000.0
2008-01-28 13:20:00,2.1638,2.16405,2.1638,2.164,629200000.0
2008-01-28 13:21:00,2.164,2.1643,2.1636,2.16405,863400000.0
2008-01-28 13:22:00,2.16405,2.1643,2.1638,2.16395,862300000.0
2008-01-28 13:23:00,2.16395,2.1641,2.1638,2.16405,938400000.0
2008-01-28 13:24:00,2.16405,2.16415,2.16385,2.16415,928800000.0
2008-01-28 13:25:00,2.16415,2.1644,2.16415,2.1643,926200000.0
2008-01-28 13:26:00,2.1643,2.1643,2.1638,2.16415,991600000.0
2008-01-28 13:27:00,2.16415,2.1642,2.16405,2.16415,1128600000.0
2008-01-28 13:28:00,2.16415,2.16415,2.1638,2.1638,919800000.0
2008-01-28 13:29:00,2.1639,2.16405,2.1638,2.16405,878100000.0
2008-01-28 13:30:00,2.16405,2.1641,2.16385,2.16405,856100000.0
2008-01-28 13:31:00,2.164,2.1642,2.1638,2.1639,985200000.0
2008-01-28 13:32:00,2.1639,2.1643,2.16385,2.16425,1041900000.0
2008-01-28 13:33:00,2.16425,2.1644,2.16395,2.16395,1028500000.0
2008-01-28 13:34:00,2.16395,2.1642,2.1638,2.164,545600000.0
2008-01-28 13:35:00,2.164,2.16435,2.16385,2.1643,737600000.0
2008-01-28 13:36:00,2.1643,2.16435,2.16355,2.16375,902700000.0
2008-01-28 13:37:00,2.16375,2.16415,2.1636,2.1641,776800000.0
2008-01-28 13:38:00,2.1641,2.16435,2.1639,2.16405,885600000.0
2008-01-28 13:39:00,2.16405,2.1646,2.16405,2.1645,975800000.0
2008-01-28 13:40:00,2.1645,2.1647,2.1644,2.1647,682900000.0
2008-01-28 13:41:00,2.1647,2.1648,2.16455,2.16455,396000000.0
2008-01-28 13:42:00,2.16455,2.1646,2.16445,2.1646,334700000.0
2008-01-28 13:43:00,2.16465,2.1647,2.16445,2.16445,518000000.0
2008-01-28 13:44:00,2.16445,2.16455,2.16435,2.16435,293500000.0
2008-01-28 13:45:00,2.16435,2.16445,2.16425,2.16425,514400000.0
2008-01-28 13:46:00,2.16425,2.16425,2.16405,2.16405,454400000.0
2008-01-28 13:47:00,2.16405,2.1644,2.16405,2.16435,771000000.0
2008-01-28 13:48:00,2.1643,2.1644,2.16415,2.1644,863000000.0
2008-01-28 13:49:00,2.1644,2.1646,2.16435,2.16445,609300000.0
2008-01-28 13:50:00,2.16445,2.16445,2.16435,2.16435,279600000.0
2008-01-28 13:51:00,2.16435,2.16435,2.16365,2.16365,717400000.0
2008-01-28 13:52:00,2.16365,2.16415,2.16365,2.16375,619500000.0
2008-01-28 13:53:00,2.16375,2.1638,2.16355,2.1637,1185100000.0
2008-01-28 13:54:00,2.16375,2.164,2.16335,2.16365,1167100000.0
2008-01-28 13:55:00,2.1636,2.16385,2.1636,2.16385,699400000.0
2008-01-28 13:56:00,2.16385,2.1639,2.1635,2.16355,872300000.0
2008-01-28 13:57:00,2.16355,2.1637,2.1632,2.16325,747200000.0
2008-01-28 13:58:00,2.1634,2.1636,2.16195,2.1625,848300000.0
2008-01-28 13:59:00,2.1625,2.1627,2.1622,2.1622,846200000.0
2008-01-28 14:00:00,2.1622,2.1625,2.16185,2.1625,797100000.0
2008-01-28 14:01:00,2.16255,2.16325,2.1624,2.16285,927700000.0
2008-01-28 14:02:00,2.1628,2.1629,2.16265,2.1628,1599500000.0
2008-01-28 14:03:00,2.1628,2.16305,2.16265,2.16285,799700000.0
2008-01-28 14:04:00,2.16285,2.16365,2.16285,2.16345,1089100000.0
2008-01-28 14:05:00,2.16345,2.1642,2.1634,2.1642,937100000.0
2008-01-28 14:06:00,2.164,2.1645,2.164,2.1643,966800000.0
2008-01-28 14:07:00,2.1642,2.1646,2.16405,2.1642,760200000.0
2008-01-28 14:08:00,2.1642,2.1648,2.16415,2.16435,705900000.0
2008-01-28 14:09:00,2.1644,2.1647,2.16425,2.1645,801100000.0
2008-01-28 14:10:00,2.1645,2.1648,2.1644,2.1647,691200000.0
2008-01-28 14:11:00,2.1647,2.1648,2.1638,2.16395,749100000.0
2008-01-28 14:12:00,2.16395,2.1642,2.16385,2.1641,1050800000.0
2008-01-28 14:13:00,2.1641,2.1643,2.16395,2.1641,869100000.0
2008-01-28 14:14:00,2.1641,2.1648,2.1641,2.16465,871500000.0
2008-01-28 14:15:00,2.16465,2.1647,2.164,2.164,972800000.0
2008-01-28 14:16:00,2.164,2.1647,2.164,2.1642,630400000.0
2008-01-28 14:17:00,2.16415,2.1645,2.16415,2.1645,1133100000.0
2008-01-28 14:18:00,2.1645,2.1645,2.16425,2.1643,860600000.0
2008-01-28 14:19:00,2.1643,2.1643,2.16395,2.16405,1142000000.0
2008-01-28 14:20:00,2.1642,2.1642,2.16395,2.164,964600000.0
2008-01-28 14:21:00,2.164,2.164,2.16345,2.1637,1016200000.0
2008-01-28 14:22:00,2.1637,2.1637,2.1634,2.1635,1226400000.0
2008-01-28 14:23:00,2.1635,2.1635,2.1635,2.1635,120000000.0
2008-01-28 14:24:00,2.16281,2.16325,2.16272,2.16292,274300000.0
2008-01-28 14:25:00,2.16302,2.16332,2.16278,2.16291,204300000.0
2008-01-28 14:26:00,2.1629,2.16375,2.1629,2.16336,228900000.0
2008-01-28 14:27:00,2.1638,2.1638,2.1638,2.1638,28800000.0
2008-01-28 14:28:00,2.1638,2.16415,2.1638,2.16405,552800000.0
2008-01-28 14:29:00,2.16405,2.16455,2.16405,2.16455,763000000.0
2008-01-28 14:30:00,2.16455,2.16455,2.16395,2.16445,566200000.0
2008-01-28 14:31:00,2.16445,2.16485,2.16435,2.16485,512800000.0
2008-01-28 14:32:00,2.16485,2.16495,2.16465,2.16485,504300000.0
2008-01-28 14:33:00,2.16485,2.16515,2.16485,2.16515,571000000.0
2008-01-28 14:34:00,2.16515,2.16515,2.1646,2.16485,445800000.0
2008-01-28 14:35:00,2.16495,2.1651,2.16485,2.165,471600000.0
2008-01-28 14:36:00,2.165,2.16515,2.16455,2.1647,687300000.0
2008-01-28 14:37:00,2.1647,2.1651,2.16465,2.1649,590400000.0
2008-01-28 14:38:00,2.1649,2.165,2.16475,2.1649,600500000.0
2008-01-28 14:39:00,2.1649,2.1649,2.16455,2.16465,729700000.0
2008-01-28 14:40:00,2.16465,2.16475,2.16455,2.16465,508700000.0
2008-01-28 14:41:00,2.16465,2.16465,2.1641,2.1643,665400000.0
2008-01-28 14:42:00,2.1643,2.16445,2.1641,2.16425,597500000.0
2008-01-28 14:43:00,2.16425,2.16435,2.1636,2.1641,587300000.0
2008-01-28 14:44:00,2.1641,2.16445,2.16405,2.16415,483000000.0
2008-01-28 14:45:00,2.16415,2.1644,2.16395,2.1642,600500000.0
2008-01-28 14:46:00,2.1642,2.1644,2.164,2.164,571200000.0
2008-01-28 14:47:00,2.164,2.16415,2.1637,2.1638,545600000.0
2008-01-28 14:48:00,2.1638,2.164,2.16375,2.16385,676900000.0
2008-01-28 14:49:00,2.16385,2.16395,2.16345,2.16355,611500000.0
2008-01-28 14:50:00,2.16355,2.1637,2.1635,2.1636,567200000.0
2008-01-28 14:51:00,2.1636,2.1637,2.16335,2.1635,555800000.0
2008-01-28 14:52:00,2.16355,2.1638,2.16265,2.16295,530000000.0
2008-01-28 14:53:00,2.16295,2.1635,2.1629,2.16325,412600000.0
2008-01-28 14:54:00,2.16325,2.1636,2.1632,2.16335,543700000.0
2008-01-28 14:55:00,2.16335,2.16365,2.16315,2.1632,820800000.0
2008-01-28 14:56:00,2.16325,2.16345,2.1632,2.16335,564800000.0
2008-01-28 14:57:00,2.16335,2.1638,2.16325,2.16375,501400000.0
2008-01-28 14:58:00,2.1637,2.16395,2.1636,2.1639,630700000.0
2008-01-28 14:59:00,2.1639,2.16465,2.16375,2.1643,492300000.0
2008-01-28 15:00:00,2.1642,2.16425,2.1638,2.1638,525300000.0
2008-01-28 15:01:00,2.1638,2.16405,2.16315,2.16395,506100000.0
2008-01-28 15:02:00,2.16395,2.1641,2.16335,2.1635,419600000.0
2008-01-28 15:03:00,2.16345,2.16485,2.16345,2.1645,540400000.0
2008-01-28 15:04:00,2.16455,2.16615,2.16455,2.1661,134900000.0
2008-01-28 15:05:00,2.16595,2.16625,2.16555,2.1661,301400000.0
2008-01-28 15:06:00,2.1661,2.1661,2.1653,2.1653,290600000.0
2008-01-28 15:07:00,2.1653,2.16565,2.16525,2.16545,368000000.0
2008-01-28 15:08:00,2.16545,2.16585,2.16475,2.16565,346400000.0
2008-01-28 15:09:00,2.16575,2.16605,2.1655,2.16605,356500000.0
2008-01-28 15:10:00,2.16605,2.1663,2.16575,2.16605,426400000.0
2008-01-28 15:11:00,2.16605,2.1666,2.16575,2.1662,329000000.0
2008-01-28 15:12:00,2.1662,2.1664,2.16555,2.16575,506600000.0
2008-01-28 15:13:00,2.166,2.1664,2.16555,2.1662,612200000.0
2008-01-28 15:14:00,2.1662,2.1664,2.1656,2.1658,633200000.0
2008-01-28 15:15:00,2.1657,2.166,2.165,2.16575,585200000.0
2008-01-28 15:16:00,2.16575,2.1662,2.16565,2.1657,687300000.0
2008-01-28 15:17:00,2.16565,2.1665,2.16565,2.16645,608500000.0
2008-01-28 15:18:00,2.16645,2.1665,2.1659,2.1661,542800000.0
2008-01-28 15:19:00,2.1661,2.16625,2.1658,2.16615,809000000.0
2008-01-28 15:20:00,2.1662,2.1664,2.1657,2.16585,634300000.0
2008-01-28 15:21:00,2.16585,2.1663,2.1658,2.16625,846300000.0
2008-01-28 15:22:00,2.16625,2.1665,2.1659,2.1659,720300000.0
2008-01-28 15:23:00,2.1659,2.1659,2.16495,2.1651,674100000.0
2008-01-28 15:24:00,2.1651,2.1653,2.165,2.165,718600000.0
2008-01-28 15:25:00,2.1651,2.1655,2.16495,2.1653,935500000.0
2008-01-28 15:26:00,2.16545,2.166,2.1653,2.16565,948100000.0
2008-01-28 15:27:00,2.16565,2.16575,2.1652,2.16555,757800000.0
2008-01-28 15:28:00,2.16555,2.1659,2.1654,2.16545,592200000.0
2008-01-28 15:29:00,2.1655,2.1657,2.1654,2.16565,607700000.0
2008-01-28 15:30:00,2.16565,2.1658,2.1655,2.16555,541900000.0
2008-01-28 15:31:00,2.16555,2.16585,2.16555,2.16565,230600000.0
2008-01-28 15:32:00,2.16565,2.1664,2.1656,2.1661,123300000.0
2008-01-28 15:33:00,2.16615,2.1663,2.1658,2.16605,159800000.0
2008-01-28 15:34:00,2.16605,2.1661,2.1658,2.166,654200000.0
2008-01-28 15:35:00,2.166,2.1662,2.1659,2.1659,736500000.0
2008-01-28 15:36:00,2.16595,2.166,2.1655,2.1655,853300000.0
2008-01-28 15:37:00,2.1656,2.16585,2.1655,2.1658,842500000.0
2008-01-28 15:38:00,2.1658,2.1661,2.16565,2.16605,986800000.0
2008-01-28 15:39:00,2.16605,2.16615,2.1654,2.16545,865600000.0
2008-01-28 15:40:00,2.1655,2.1655,2.1645,2.1652,646700000.0
2008-01-28 15:41:00,2.16525,2.16555,2.1649,2.165,403400000.0
2008-01-28 15:42:00,2.165,2.1655,2.16495,2.16535,722200000.0
2008-01-28 15:43:00,2.16525,2.1662,2.1652,2.1658,417700000.0
2008-01-28 15:44:00,2.1658,2.1661,2.1657,2.166,570000000.0
2008-01-28 15:45:00,2.166,2.1671,2.166,2.1668,650200000.0
2008-01-28 15:46:00,2.1668,2.16685,2.1661,2.1667,678500000.0
2008-01-28 15:47:00,2.1667,2.16695,2.1664,2.16695,340300000.0
2008-01-28 15:48:00,2.16695,2.16705,2.1667,2.1669,327500000.0
2008-01-28 15:49:00,2.1669,2.1671,2.16665,2.16675,551300000.0
2008-01-28 15:50:00,2.16675,2.1668,2.16655,2.16655,286500000.0
2008-01-28 15:51:00,2.16655,2.1677,2.16655,2.1673,358800000.0
2008-01-28 15:52:00,2.1673,2.1675,2.16705,2.1673,261600000.0
2008-01-28 15:53:00,2.1673,2.1676,2.1666,2.1668,354700000.0
2008-01-28 15:54:00,2.1668,2.16685,2.16645,2.16665,393300000.0
2008-01-28 15:55:00,2.1666,2.1667,2.1664,2.16655,252700000.0
2008-01-28 15:56:00,2.16655,2.16755,2.16655,2.1672,420800000.0
2008-01-28 15:57:00,2.1674,2.16805,2.1672,2.16765,750000000.0
2008-01-28 15:58:00,2.16765,2.16815,2.16755,2.16795,603500000.0
2008-01-28 15:59:00,2.1679,2.16815,2.1676,2.1676,779200000.0
2008-01-28 16:00:00,2.1676,2.16785,2.1676,2.1677,672100000.0
2008-01-28 16:01:00,2.1677,2.1679,2.16745,2.16745,638000000.0
2008-01-28 16:02:00,2.16745,2.1677,2.1673,2.16735,634700000.0
2008-01-28 16:03:00,2.16735,2.1678,2.16735,2.1678,716800000.0
2008-01-28 16:04:00,2.1678,2.16835,2.1678,2.16785,604600000.0
2008-01-28 16:05:00,2.1679,2.168,2.16775,2.1678,751000000.0
2008-01-28 16:06:00,2.1678,2.16785,2.1676,2.16775,711800000.0
2008-01-28 16:07:00,2.16785,2.16805,2.1677,2.16805,1225400000.0
2008-01-28 16:08:00,2.16805,2.1681,2.1678,2.168,668800000.0
2008-01-28 16:09:00,2.168,2.16825,2.16785,2.16795,752100000.0
2008-01-28 16:10:00,2.16795,2.16795,2.1676,2.1678,783900000.0
2008-01-28 16:11:00,2.1678,2.16825,2.16765,2.1678,628600000.0
2008-01-28 16:12:00,2.16765,2.1681,2.16735,2.16765,589600000.0
2008-01-28 16:13:00,2.16765,2.16855,2.16765,2.1685,607200000.0
2008-01-28 16:14:00,2.1685,2.1685,2.16795,2.16825,504000000.0
2008-01-28 16:15:00,2.16825,2.1686,2.16805,2.1683,713300000.0
2008-01-28 16:16:00,2.16835,2.16845,2.16785,2.1679,557300000.0
2008-01-28 16:17:00,2.1679,2.16805,2.16745,2.16785,511700000.0
2008-01-28 16:18:00,2.16785,2.16905,2.16775,2.16895,372500000.0
2008-01-28 16:19:00,2.16895,2.1693,2.1687,2.1689,308500000.0
2008-01-28 16:20:00,2.1688,2.1688,2.1681,2.1681,595700000.0
2008-01-28 16:21:00,2.1681,2.1685,2.168,2.16835,248700000.0
2008-01-28 16:22:00,2.16835,2.16865,2.1681,2.16855,123800000.0
2008-01-28 16:23:00,2.16855,2.1686,2.16755,2.16765,336200000.0
2008-01-28 16:24:00,2.1677,2.1678,2.16735,2.16745,206000000.0
2008-01-28 16:25:00,2.16745,2.1676,2.16725,2.16745,143000000.0
2008-01-28 16:26:00,2.16745,2.1675,2.16725,2.16745,342700000.0
2008-01-28 16:27:00,2.1674,2.16785,2.1673,2.1678,183000000.0
2008-01-28 16:28:00,2.16765,2.16775,2.1673,2.16735,405600000.0
2008-01-28 16:29:00,2.16735,2.1679,2.16735,2.16785,478500000.0
2008-01-28 16:30:00,2.16785,2.1684,2.1676,2.1681,437100000.0
2008-01-28 16:31:00,2.1681,2.1681,2.1671,2.1673,678900000.0
2008-01-28 16:32:00,2.1673,2.1675,2.16695,2.16705,733800000.0
2008-01-28 16:33:00,2.167,2.1673,2.16665,2.16665,907800000.0
2008-01-28 16:34:00,2.16665,2.16695,2.16665,2.1669,583400000.0
2008-01-28 16:35:00,2.1669,2.1669,2.16595,2.166,332850000.0
2008-01-28 16:36:00,2.166,2.16645,2.1654,2.1664,439650000.0
2008-01-28 16:37:00,2.1664,2.167,2.16605,2.16655,541900000.0
2008-01-28 16:38:00,2.16655,2.1666,2.1658,2.166,550900000.0
2008-01-28 16:39:00,2.166,2.16615,2.16545,2.1657,571500000.0
2008-01-28 16:40:00,2.16575,2.1658,2.1654,2.1656,441800000.0
2008-01-28 16:41:00,2.1656,2.1659,2.16525,2.1657,527300000.0
2008-01-28 16:42:00,2.1657,2.1657,2.16515,2.16515,577900000.0
2008-01-28 16:43:00,2.16515,2.1657,2.16515,2.1657,514700000.0
2008-01-28 16:44:00,2.1657,2.16595,2.1655,2.1655,337000000.0
2008-01-28 16:45:00,2.1655,2.1668,2.1655,2.16675,393100000.0
2008-01-28 16:46:00,2.16675,2.167,2.1665,2.16665,178100000.0
2008-01-28 16:47:00,2.16665,2.1669,2.16575,2.16585,619800000.0
2008-01-28 16:48:00,2.16595,2.1661,2.1656,2.1658,482600000.0
2008-01-28 16:49:00,2.1658,2.1665,2.16555,2.1664,487100000.0
2008-01-28 16:50:00,2.1664,2.1664,2.1658,2.1659,792200000.0
2008-01-28 16:51:00,2.1658,2.16615,2.16575,2.1661,748200000.0
2008-01-28 16:52:00,2.16605,2.1663,2.16565,2.166,609200000.0
2008-01-28 16:53:00,2.166,2.1666,2.1659,2.1659,409500000.0
2008-01-28 16:54:00,2.16595,2.16595,2.1653,2.1653,384200000.0
2008-01-28 16:55:00,2.1653,2.16535,2.1645,2.1646,488000000.0
2008-01-28 16:56:00,2.1646,2.1655,2.16355,2.1655,412700000.0
2008-01-28 16:57:00,2.1654,2.16565,2.1649,2.1654,384800000.0
2008-01-28 16:58:00,2.1654,2.1657,2.1652,2.1652,379200000.0
2008-01-28 16:59:00,2.1652,2.1657,2.1639,2.16415,382500000.0
2008-01-28 17:00:00,2.16425,2.1647,2.16335,2.16385,415400000.0
2008-01-28 17:01:00,2.16395,2.1642,2.16365,2.16365,651900000.0
2008-01-28 17:02:00,2.16365,2.1641,2.1634,2.1634,659100000.0
2008-01-28 17:03:00,2.16335,2.1636,2.1628,2.1633,626100000.0
2008-01-28 17:04:00,2.16315,2.1643,2.16305,2.1636,560000000.0
2008-01-28 17:05:00,2.16355,2.1637,2.1629,2.16325,539700000.0
2008-01-28 17:06:00,2.16325,2.16335,2.1629,2.1631,645100000.0
2008-01-28 17:07:00,2.1631,2.1632,2.1624,2.1624,544200000.0
2008-01-28 17:08:00,2.1624,2.16265,2.1616,2.16195,587000000.0
2008-01-28 17:09:00,2.16205,2.1622,2.16175,2.16175,528700000.0
2008-01-28 17:10:00,2.16175,2.1625,2.1616,2.16225,429400000.0
2008-01-28 17:11:00,2.16225,2.1623,2.1611,2.16145,386100000.0
2008-01-28 17:12:00,2.16145,2.16205,2.1614,2.16195,439200000.0
2008-01-28 17:13:00,2.16195,2.1623,2.1617,2.16215,516000000.0
2008-01-28 17:14:00,2.16215,2.1623,2.16185,2.16195,684400000.0
2008-01-28 17:15:00,2.16195,2.1634,2.16185,2.1633,553200000.0
2008-01-28 17:16:00,2.1633,2.1636,2.163,2.16315,395300000.0
2008-01-28 17:17:00,2.16315,2.1636,2.16265,2.1631,553600000.0
2008-01-28 17:18:00,2.1631,2.1636,2.1622,2.16255,301800000.0
2008-01-28 17:19:00,2.1625,2.1633,2.16235,2.16305,353000000.0
2008-01-28 17:20:00,2.1631,2.16335,2.16255,2.16335,338700000.0
2008-01-28 17:21:00,2.16335,2.1637,2.1627,2.1633,155300000.0
2008-01-28 17:22:00,2.16325,2.16345,2.16285,2.163,362500000.0
2008-01-28 17:23:00,2.163,2.1637,2.1629,2.1634,539200000.0
2008-01-28 17:24:00,2.1636,2.1638,2.16305,2.16305,841400000.0
2008-01-28 17:25:00,2.163,2.1635,2.163,2.1632,586800000.0
2008-01-28 17:26:00,2.1632,2.1637,2.1629,2.1633,444000000.0
2008-01-28 17:27:00,2.1633,2.16415,2.1633,2.16385,733200000.0
2008-01-28 17:28:00,2.1638,2.1648,2.1638,2.1648,774200000.0
2008-01-28 17:29:00,2.16475,2.1651,2.1647,2.16485,431300000.0
2008-01-28 17:30:00,2.16485,2.165,2.16465,2.16495,681100000.0
2008-01-28 17:31:00,2.1649,2.1654,2.1649,2.16525,1059100000.0
2008-01-28 17:32:00,2.16525,2.1653,2.16445,2.1647,552200000.0
2008-01-28 17:33:00,2.16465,2.1648,2.1638,2.1639,818300000.0
2008-01-28 17:34:00,2.1639,2.1642,2.1638,2.1642,663600000.0
2008-01-28 17:35:00,2.1642,2.1652,2.1642,2.1652,641400000.0
2008-01-28 17:36:00,2.16515,2.1653,2.16455,2.1646,698200000.0
2008-01-28 17:37:00,2.1645,2.1651,2.16435,2.16465,539500000.0
2008-01-28 17:38:00,2.16465,2.1649,2.1641,2.1643,672400000.0
2008-01-28 17:39:00,2.1643,2.1644,2.1641,2.1644,894700000.0
2008-01-28 17:40:00,2.1644,2.1645,2.1639,2.16395,713500000.0
2008-01-28 17:41:00,2.16395,2.1649,2.16395,2.1643,405900000.0
2008-01-28 17:42:00,2.1643,2.1645,2.1639,2.1642,718400000.0
2008-01-28 17:43:00,2.1642,2.1643,2.164,2.1643,829300000.0
2008-01-28 17:44:00,2.1643,2.1645,2.16405,2.1642,781300000.0
2008-01-28 17:45:00,2.1642,2.1644,2.16395,2.16435,848400000.0
2008-01-28 17:46:00,2.16435,2.1646,2.16385,2.1641,853800000.0
2008-01-28 17:47:00,2.1641,2.1646,2.16405,2.1643,953100000.0
2008-01-28 17:48:00,2.1643,2.1651,2.16425,2.1646,785000000.0
2008-01-28 17:49:00,2.1646,2.16465,2.16425,2.1643,884200000.0
2008-01-28 17:50:00,2.1643,2.16485,2.1643,2.16465,913700000.0
2008-01-28 17:51:00,2.1647,2.1649,2.16445,2.1646,887700000.0
2008-01-28 17:52:00,2.1646,2.1649,2.16445,2.16455,1030000000.0
2008-01-28 17:53:00,2.1645,2.1651,2.1644,2.1649,853200000.0
2008-01-28 17:54:00,2.1649,2.1654,2.1647,2.1647,857700000.0
2008-01-28 17:55:00,2.1647,2.1648,2.164,2.16415,835600000.0
2008-01-28 17:56:00,2.1642,2.1646,2.1639,2.1643,654900000.0
2008-01-28 17:57:00,2.1643,2.1645,2.1641,2.16415,663100000.0
2008-01-28 17:58:00,2.16415,2.1643,2.1638,2.1638,712000000.0
2008-01-28 17:59:00,2.1638,2.1639,2.163,2.16325,648500000.0
2008-01-28 18:00:00,2.16325,2.1639,2.16285,2.16305,828900000.0
2008-01-28 18:01:00,2.16305,2.1639,2.16305,2.1637,473700000.0
2008-01-28 18:02:00,2.1637,2.164,2.16325,2.1633,880300000.0
2008-01-28 18:03:00,2.1634,2.1636,2.1633,2.1634,911900000.0
2008-01-28 18:04:00,2.1635,2.1635,2.1632,2.1635,950200000.0
2008-01-28 18:05:00,2.1633,2.1636,2.1632,2.1635,860300000.0
2008-01-28 18:06:00,2.16335,2.1635,2.1631,2.1634,713400000.0
2008-01-28 18:07:00,2.1634,2.1638,2.1633,2.1634,965000000.0
2008-01-28 18:08:00,2.1634,2.1636,2.1631,2.1631,833700000.0
2008-01-28 18:09:00,2.1631,2.1639,2.1631,2.1636,857900000.0
2008-01-28 18:10:00,2.16365,2.1642,2.1636,2.1641,803100000.0
2008-01-28 18:11:00,2.1642,2.1642,2.1636,2.1639,863400000.0
2008-01-28 18:12:00,2.1639,2.1647,2.1639,2.1643,695100000.0
2008-01-28 18:13:00,2.16425,2.1647,2.16365,2.1639,495500000.0
2008-01-28 18:14:00,2.1639,2.16415,2.1638,2.16385,698400000.0
2008-01-28 18:15:00,2.1639,2.1643,2.1637,2.1638,640000000.0
2008-01-28 18:16:00,2.1638,2.1644,2.1638,2.16405,920900000.0
2008-01-28 18:17:00,2.1642,2.1646,2.1642,2.1642,651600000.0
2008-01-28 18:18:00,2.1642,2.1643,2.1639,2.1641,811600000.0
2008-01-28 18:19:00,2.1641,2.1643,2.16355,2.1639,693200000.0
2008-01-28 18:20:00,2.1639,2.1639,2.16355,2.1638,684300000.0
2008-01-28 18:21:00,2.1638,2.1639,2.16335,2.16345,826000000.0
2008-01-28 18:22:00,2.16345,2.1636,2.1631,2.16315,1175200000.0
2008-01-28 18:23:00,2.16315,2.1634,2.1631,2.16325,827100000.0
2008-01-28 18:24:00,2.1632,2.1639,2.1631,2.16385,1037100000.0
2008-01-28 18:25:00,2.16385,2.16395,2.1637,2.16395,640400000.0
2008-01-28 18:26:00,2.16395,2.1642,2.1634,2.1636,787200000.0
2008-01-28 18:27:00,2.1636,2.1644,2.1636,2.1638,427100000.0
2008-01-28 18:28:00,2.1638,2.1639,2.16325,2.1635,556700000.0
2008-01-28 18:29:00,2.1636,2.16405,2.16335,2.16345,825200000.0
2008-01-28 18:30:00,2.16345,2.16345,2.16285,2.16285,760500000.0
2008-01-28 18:31:00,2.1629,2.1631,2.16185,2.1631,601400000.0
2008-01-28 18:32:00,2.16305,2.1638,2.16295,2.16335,907400000.0
2008-01-28 18:33:00,2.1633,2.1636,2.1631,2.1636,401300000.0
2008-01-28 18:34:00,2.1636,2.16385,2.16325,2.16385,269000000.0
2008-01-28 18:35:00,2.16385,2.16385,2.163,2.1633,249000000.0
2008-01-28 18:36:00,2.1633,2.1633,2.16235,2.1627,292800000.0
2008-01-28 18:37:00,2.1627,2.163,2.1626,2.1628,567000000.0
2008-01-28 18:38:00,2.1628,2.1628,2.16215,2.1625,732100000.0
2008-01-28 18:39:00,2.1625,2.1629,2.16225,2.1629,781800000.0
2008-01-28 18:40:00,2.1629,2.1632,2.16245,2.1625,712500000.0
2008-01-28 18:41:00,2.16255,2.1626,2.162,2.1625,721400000.0
2008-01-28 18:42:00,2.1625,2.1631,2.16235,2.16275,735800000.0
2008-01-28 18:43:00,2.16275,2.16285,2.16185,2.16185,1155200000.0
2008-01-28 18:44:00,2.16185,2.1621,2.1615,2.1618,946100000.0
2008-01-28 18:45:00,2.1619,2.1619,2.1601,2.16025,731900000.0
2008-01-28 18:46:00,2.1602,2.1605,2.1601,2.1602,477300000.0
2008-01-28 18:47:00,2.1602,2.1608,2.15995,2.1605,381800000.0
2008-01-28 18:48:00,2.1605,2.16065,2.16,2.16045,412300000.0
2008-01-28 18:49:00,2.16045,2.16135,2.1603,2.161,321100000.0
2008-01-28 18:50:00,2.161,2.16105,2.16075,2.1609,256500000.0
2008-01-28 18:51:00,2.16085,2.1612,2.16085,2.1611,344400000.0
2008-01-28 18:52:00,2.1611,2.1611,2.16015,2.1603,229600000.0
2008-01-28 18:53:00,2.1603,2.16075,2.15995,2.16035,221600000.0
2008-01-28 18:54:00,2.16035,2.16045,2.1602,2.16025,125400000.0
2008-01-28 18:55:00,2.16025,2.16055,2.1602,2.16055,169500000.0
2008-01-28 18:56:00,2.16055,2.16125,2.16055,2.1609,106400000.0
2008-01-28 18:57:00,2.1609,2.1613,2.1603,2.1603,301100000.0
2008-01-28 18:58:00,2.1603,2.1605,2.1599,2.1602,120900000.0
2008-01-28 18:59:00,2.1602,2.1606,2.1599,2.15995,349000000.0
2008-01-28 19:00:00,2.15995,2.16065,2.15995,2.16025,123600000.0
2008-01-28 19:01:00,2.16025,2.16065,2.16015,2.1602,351000000.0
2008-01-28 19:02:00,2.16025,2.161,2.16005,2.161,215200000.0
2008-01-28 19:03:00,2.161,2.161,2.1603,2.1606,320200000.0
2008-01-28 19:04:00,2.16055,2.16085,2.16035,2.16035,365900000.0
2008-01-28 19:05:00,2.16035,2.16055,2.16015,2.16015,353500000.0
2008-01-28 19:06:00,2.1602,2.16025,2.16,2.1601,671300000.0
2008-01-28 19:07:00,2.1601,2.1602,2.15995,2.15995,446000000.0
2008-01-28 19:08:00,2.15995,2.15995,2.15885,2.159,561300000.0
2008-01-28 19:09:00,2.159,2.15915,2.1586,2.15905,610600000.0
2008-01-28 19:10:00,2.15905,2.15915,2.1585,2.1587,542000000.0
2008-01-28 19:11:00,2.1586,2.1594,2.1586,2.1592,474500000.0
2008-01-28 19:12:00,2.1592,2.15935,2.15905,2.15935,744100000.0
2008-01-28 19:13:00,2.15935,2.1595,2.1592,2.1593,521200000.0
2008-01-28 19:14:00,2.1593,2.1596,2.1593,2.15945,428600000.0
2008-01-28 19:15:00,2.15945,2.1596,2.15925,2.15945,729400000.0
2008-01-28 19:16:00,2.15945,2.15955,2.15885,2.15915,504700000.0
2008-01-28 19:17:00,2.15915,2.15965,2.15915,2.15965,640500000.0
2008-01-28 19:18:00,2.15965,2.15975,2.15875,2.1589,914100000.0
2008-01-28 19:19:00,2.1589,2.1599,2.1589,2.15985,471900000.0
2008-01-28 19:20:00,2.15985,2.16015,2.15975,2.15995,604700000.0
2008-01-28 19:21:00,2.15995,2.15995,2.15935,2.15965,662300000.0
2008-01-28 19:22:00,2.15965,2.15985,2.1595,2.15985,692500000.0
2008-01-28 19:23:00,2.15985,2.15985,2.15935,2.15955,699800000.0
2008-01-28 19:24:00,2.15955,2.15975,2.1595,2.15965,174200000.0
2008-01-28 19:25:00,2.15965,2.15985,2.1596,2.1597,61200000.0
2008-01-28 19:26:00,2.15975,2.16005,2.15965,2.16005,42400000.0
2008-01-28 19:27:00,2.16005,2.1601,2.15975,2.1598,73000000.0
2008-01-28 19:28:00,2.1598,2.1602,2.15955,2.16005,342500000.0
2008-01-28 19:29:00,2.16005,2.1604,2.1599,2.16025,295600000.0
2008-01-28 19:30:00,2.16025,2.16045,2.16,2.16015,316300000.0
2008-01-28 19:31:00,2.16015,2.1604,2.16005,2.16035,450200000.0
2008-01-28 19:32:00,2.16035,2.1604,2.1602,2.1604,779200000.0
2008-01-28 19:33:00,2.1604,2.1606,2.16025,2.16035,511600000.0
2008-01-28 19:34:00,2.16035,2.1606,2.1603,2.16055,1261000000.0
2008-01-28 19:35:00,2.16055,2.1606,2.16005,2.16005,923700000.0
2008-01-28 19:36:00,2.16005,2.1603,2.1599,2.1602,867200000.0
2008-01-28 19:37:00,2.1602,2.16025,2.1598,2.1598,544300000.0
2008-01-28 19:38:00,2.1598,2.16005,2.15975,2.16005,742700000.0
2008-01-28 19:39:00,2.16,2.1602,2.15975,2.1598,751800000.0
2008-01-28 19:40:00,2.1599,2.1602,2.1592,2.1593,941700000.0
2008-01-28 19:41:00,2.1593,2.1597,2.1588,2.15895,520900000.0
2008-01-28 19:42:00,2.15895,2.1597,2.1589,2.1597,124300000.0
2008-01-28 19:43:00,2.1597,2.1602,2.1595,2.1601,502100000.0
2008-01-28 19:44:00,2.1601,2.1606,2.15995,2.1605,682100000.0
2008-01-28 19:45:00,2.1605,2.1607,2.16045,2.16065,446300000.0
2008-01-28 19:46:00,2.1607,2.1608,2.1604,2.16055,301700000.0
2008-01-28 19:47:00,2.16055,2.1609,2.1604,2.16055,932800000.0
2008-01-28 19:48:00,2.1606,2.1609,2.1606,2.1609,260900000.0
2008-01-28 19:49:00,2.1609,2.1609,2.16045,2.1609,309600000.0
2008-01-28 19:50:00,2.1609,2.1609,2.16045,2.1605,308700000.0
2008-01-28 19:51:00,2.1605,2.16065,2.16015,2.1602,448300000.0
2008-01-28 19:52:00,2.1602,2.1607,2.1602,2.1606,696500000.0
2008-01-28 19:53:00,2.1606,2.1607,2.1605,2.1607,830800000.0
2008-01-28 19:54:00,2.1607,2.1608,2.1605,2.1607,542200000.0
2008-01-28 19:55:00,2.1607,2.1609,2.1606,2.1607,727900000.0
2008-01-28 19:56:00,2.1607,2.161,2.1607,2.161,441000000.0
2008-01-28 19:57:00,2.16105,2.16115,2.16085,2.1609,636200000.0
2008-01-28 19:58:00,2.16085,2.16125,2.16085,2.16115,342600000.0
2008-01-28 19:59:00,2.16115,2.1619,2.16115,2.16165,295000000.0
2008-01-28 20:00:00,2.1617,2.1622,2.16165,2.16205,203200000.0
2008-01-28 20:01:00,2.16205,2.16215,2.16165,2.16165,168400000.0
2008-01-28 20:02:00,2.16165,2.1622,2.16165,2.16195,317100000.0
2008-01-28 20:03:00,2.16195,2.16205,2.16185,2.1619,557600000.0
2008-01-28 20:04:00,2.16185,2.1622,2.16185,2.1621,310800000.0
2008-01-28 20:05:00,2.1621,2.16265,2.16195,2.16255,231900000.0
2008-01-28 20:06:00,2.16255,2.1626,2.16165,2.16165,309600000.0
2008-01-28 20:07:00,2.16165,2.1622,2.16155,2.1617,673700000.0
2008-01-28 20:08:00,2.1617,2.1617,2.16125,2.16135,755600000.0
2008-01-28 20:09:00,2.1614,2.1616,2.16135,2.1615,563700000.0
2008-01-28 20:10:00,2.1615,2.1618,2.1614,2.16155,1002200000.0
2008-01-28 20:11:00,2.1616,2.1621,2.16155,2.1621,519900000.0
2008-01-28 20:12:00,2.1621,2.1623,2.162,2.1623,882900000.0
2008-01-28 20:13:00,2.1623,2.1623,2.1619,2.1622,1407200000.0
2008-01-28 20:14:00,2.16225,2.16245,2.162,2.16215,1478400000.0
2008-01-28 20:15:00,2.16215,2.1625,2.16205,2.1623,1102200000.0
2008-01-28 20:16:00,2.1623,2.1625,2.1623,2.1624,767200000.0
2008-01-28 20:17:00,2.1624,2.1625,2.1623,2.1623,763000000.0
2008-01-28 20:18:00,2.1623,2.1626,2.1623,2.1623,802400000.0
2008-01-28 20:19:00,2.1623,2.1623,2.1618,2.162,708800000.0
2008-01-28 20:20:00,2.162,2.162,2.1617,2.1617,867300000.0
2008-01-28 20:21:00,2.1617,2.1618,2.1615,2.1617,731300000.0
2008-01-28 20:22:00,2.1617,2.1618,2.16155,2.16165,1146300000.0
2008-01-28 20:23:00,2.1617,2.162,2.16155,2.162,990000000.0
2008-01-28 20:24:00,2.162,2.162,2.16135,2.16145,659200000.0
2008-01-28 20:25:00,2.16145,2.1615,2.1614,2.1615,593600000.0
2008-01-28 20:26:00,2.1615,2.1616,2.1612,2.16135,915800000.0
2008-01-28 20:27:00,2.16135,2.1615,2.1611,2.1614,808600000.0
2008-01-28 20:28:00,2.1614,2.1618,2.1614,2.16165,998500000.0
2008-01-28 20:29:00,2.1617,2.1622,2.16135,2.162,1152000000.0
2008-01-28 20:30:00,2.16195,2.162,2.16165,2.16175,1619800000.0
2008-01-28 20:31:00,2.16175,2.1621,2.16175,2.16205,1292300000.0
2008-01-28 20:32:00,2.16205,2.1622,2.1618,2.162,1466900000.0
2008-01-28 20:33:00,2.162,2.1622,2.16175,2.1622,1168300000.0
2008-01-28 20:34:00,2.1622,2.16225,2.162,2.162,1042400000.0
2008-01-28 20:35:00,2.162,2.1622,2.162,2.162,766200000.0
2008-01-28 20:36:00,2.162,2.1626,2.162,2.16245,868600000.0
2008-01-28 20:37:00,2.16245,2.1628,2.1624,2.1625,973800000.0
2008-01-28 20:38:00,2.1625,2.163,2.16225,2.1623,1101800000.0
2008-01-28 20:39:00,2.1623,2.1625,2.16175,2.162,745000000.0
2008-01-28 20:40:00,2.162,2.162,2.16165,2.16165,543600000.0
2008-01-28 20:41:00,2.16165,2.1618,2.16155,2.16165,1406900000.0
2008-01-28 20:42:00,2.16165,2.1623,2.16165,2.1621,1452800000.0
2008-01-28 20:43:00,2.1621,2.1621,2.1619,2.162,1161000000.0
2008-01-28 20:44:00,2.162,2.162,2.1618,2.1619,622400000.0
2008-01-28 20:45:00,2.1619,2.1619,2.16165,2.1617,1244400000.0
2008-01-28 20:46:00,2.1617,2.1617,2.16165,2.1617,699200000.0
2008-01-28 20:47:00,2.1617,2.1617,2.16165,2.16165,320800000.0
2008-01-28 20:48:00,2.16165,2.1621,2.1616,2.1621,558600000.0
2008-01-28 20:49:00,2.1621,2.1621,2.16185,2.16205,779800000.0
2008-01-28 20:50:00,2.16205,2.16205,2.1616,2.1619,1077200000.0
2008-01-28 20:51:00,2.1619,2.1619,2.16165,2.1617,617700000.0
2008-01-28 20:52:00,2.16175,2.1619,2.1616,2.16185,562800000.0
2008-01-28 20:53:00,2.16185,2.1624,2.1617,2.1623,835100000.0
2008-01-28 20:54:00,2.16225,2.1625,2.16225,2.16245,386000000.0
2008-01-28 20:55:00,2.16245,2.16305,2.16245,2.16295,678200000.0
2008-01-28 20:56:00,2.16295,2.16315,2.1629,2.163,790600000.0
2008-01-28 20:57:00,2.163,2.163,2.1629,2.1629,1663300000.0
2008-01-28 20:58:00,2.1629,2.1631,2.1627,2.1628,1076700000.0
2008-01-28 20:59:00,2.1628,2.16295,2.16235,2.16255,1263399985.0
2008-01-28 21:00:00,2.1625,2.1631,2.16245,2.1629,870600000.0
2008-01-28 21:01:00,2.1629,2.16325,2.16275,2.16325,915000000.0
2008-01-28 21:02:00,2.16325,2.1634,2.1629,2.163,936100000.0
2008-01-28 21:03:00,2.16305,2.1632,2.16255,2.16275,759800000.0
2008-01-28 21:04:00,2.16275,2.16295,2.1624,2.1627,535200000.0
2008-01-28 21:05:00,2.1627,2.16275,2.16225,2.1626,1328500000.0
2008-01-28 21:06:00,2.1626,2.16265,2.16215,2.1623,1083100000.0
2008-01-28 21:07:00,2.1623,2.16235,2.162,2.1623,683000000.0
2008-01-28 21:08:00,2.1623,2.1624,2.1621,2.1623,644700000.0
2008-01-28 21:09:00,2.16235,2.16235,2.162,2.16215,558700000.0
2008-01-28 21:10:00,2.16215,2.1627,2.1621,2.1626,783100000.0
2008-01-28 21:11:00,2.1626,2.1627,2.16215,2.1623,1530700000.0
2008-01-28 21:12:00,2.1623,2.16235,2.1621,2.1622,1409300000.0
2008-01-28 21:13:00,2.1622,2.1624,2.1621,2.1622,1052400000.0
2008-01-28 21:14:00,2.1622,2.1625,2.1619,2.1622,1170000000.0
2008-01-28 21:15:00,2.1622,2.1622,2.16195,2.1621,1012500000.0
2008-01-28 21:16:00,2.1622,2.1622,2.16165,2.16195,1004400000.0
2008-01-28 21:17:00,2.16195,2.1623,2.16175,2.1622,1177600000.0
2008-01-28 21:18:00,2.1622,2.1623,2.16205,2.1622,1312400000.0
2008-01-28 21:19:00,2.1622,2.1623,2.16215,2.16225,1355700000.0
2008-01-28 21:20:00,2.16225,2.16255,2.1622,2.16255,1099100000.0
2008-01-28 21:21:00,2.16255,2.1632,2.16255,2.1628,660700000.0
2008-01-28 21:22:00,2.1628,2.16295,2.1626,2.16285,990800000.0
2008-01-28 21:23:00,2.16285,2.1632,2.16285,2.1631,986500000.0
2008-01-28 21:24:00,2.1631,2.1633,2.1629,2.16305,963300000.0
2008-01-28 21:25:00,2.16305,2.1635,2.16305,2.1633,814300000.0
2008-01-28 21:26:00,2.1633,2.1637,2.1633,2.1633,840600000.0
2008-01-28 21:27:00,2.1633,2.1637,2.1633,2.1637,1203200000.0
2008-01-28 21:28:00,2.1637,2.1637,2.163,2.1631,770800000.0
2008-01-28 21:29:00,2.1631,2.1631,2.1628,2.16295,761200000.0
2008-01-28 21:30:00,2.16295,2.16295,2.16275,2.1628,771000000.0
2008-01-28 21:31:00,2.1628,2.163,2.16265,2.16295,1024800000.0
2008-01-28 21:32:00,2.163,2.1632,2.16295,2.1631,981900000.0
2008-01-28 21:33:00,2.1631,2.1634,2.16295,2.1634,792400000.0
2008-01-28 21:34:00,2.1634,2.1634,2.1631,2.1631,892000000.0
2008-01-28 21:35:00,2.1631,2.16315,2.16295,2.1631,793000000.0
2008-01-28 21:36:00,2.1631,2.16355,2.16285,2.1633,976800000.0
2008-01-28 21:37:00,2.1633,2.1637,2.1632,2.16325,823600000.0
2008-01-28 21:38:00,2.16325,2.16325,2.16305,2.1632,904300000.0
2008-01-28 21:39:00,2.1632,2.1634,2.16275,2.16325,1033000000.0
2008-01-28 21:40:00,2.16325,2.1637,2.16325,2.1636,995300000.0
2008-01-28 21:41:00,2.1636,2.1637,2.1632,2.1637,855000000.0
2008-01-28 21:42:00,2.1637,2.16385,2.16315,2.1635,946000000.0
2008-01-28 21:43:00,2.1635,2.1636,2.1634,2.1635,735200000.0
2008-01-28 21:44:00,2.1635,2.1635,2.16315,2.1632,671200000.0
2008-01-28 21:45:00,2.1632,2.1634,2.1631,2.1634,540000000.0
2008-01-28 21:46:00,2.1634,2.1634,2.16325,2.16325,667600000.0
2008-01-28 21:47:00,2.16325,2.1633,2.16325,2.1633,1116600000.0
2008-01-28 21:48:00,2.1633,2.16335,2.16315,2.16325,539900000.0
2008-01-28 21:49:00,2.16325,2.16325,2.1625,2.1626,499000000.0
2008-01-28 21:50:00,2.1625,2.1626,2.16175,2.16185,607200000.0
2008-01-28 21:51:00,2.1619,2.1623,2.1617,2.1618,536200000.0
2008-01-28 21:52:00,2.1618,2.1618,2.16155,2.1618,797200000.0
2008-01-28 21:53:00,2.1618,2.1621,2.1616,2.16205,1026000000.0
2008-01-28 21:54:00,2.16205,2.1621,2.1618,2.162,1685900000.0
2008-01-28 21:55:00,2.16205,2.16205,2.16185,2.16195,1055400000.0
2008-01-28 21:56:00,2.16195,2.162,2.16155,2.16155,1391800000.0
2008-01-28 21:57:00,2.16155,2.16165,2.1614,2.16145,691700000.0
2008-01-28 21:58:00,2.16145,2.16165,2.1613,2.1614,827800000.0
2008-01-28 21:59:00,2.1614,2.1621,2.1614,2.16185,858000000.0
2008-01-28 22:00:00,2.16185,2.1628,2.1617,2.16235,1141100000.0
2008-01-28 22:01:00,2.1622,2.16245,2.16215,2.1624,670500000.0
2008-01-28 22:02:00,2.1624,2.16245,2.16225,2.1623,828800000.0
2008-01-28 22:03:00,2.1623,2.1623,2.16225,2.1623,473400000.0
2008-01-28 22:04:00,2.1623,2.1627,2.1621,2.1627,747300000.0
2008-01-28 22:05:00,2.1627,2.16285,2.1623,2.16235,817600000.0
2008-01-28 22:06:00,2.16235,2.1624,2.16215,2.1623,993700000.0
2008-01-28 22:07:00,2.1623,2.1623,2.1619,2.16205,851100000.0
2008-01-28 22:08:00,2.16205,2.16205,2.162,2.162,1479700000.0
2008-01-28 22:09:00,2.162,2.1621,2.16185,2.16195,992400000.0
2008-01-28 22:10:00,2.16195,2.16195,2.16185,2.16185,1220000000.0
2008-01-28 22:11:00,2.16185,2.16195,2.1617,2.16195,758400000.0
2008-01-28 22:12:00,2.16195,2.162,2.1617,2.1618,741600000.0
2008-01-28 22:13:00,2.1618,2.16185,2.1615,2.1615,730500000.0
2008-01-28 22:14:00,2.1615,2.1616,2.1614,2.1616,1153600000.0
2008-01-28 22:15:00,2.16175,2.1618,2.1612,2.16145,754500000.0
2008-01-28 22:16:00,2.16145,2.16145,2.16105,2.1613,1355100000.0
2008-01-28 22:17:00,2.1613,2.1613,2.161,2.161,1057000000.0
2008-01-28 22:18:00,2.161,2.1614,2.161,2.1612,914100000.0
2008-01-28 22:19:00,2.1612,2.1617,2.16115,2.1616,640800000.0
2008-01-28 22:20:00,2.1616,2.1616,2.16115,2.1613,917000000.0
2008-01-28 22:21:00,2.1613,2.1613,2.16115,2.16125,788800000.0
2008-01-28 22:22:00,2.16125,2.16135,2.1612,2.16135,768000000.0
2008-01-28 22:23:00,2.16135,2.16155,2.16105,2.1613,819500000.0
2008-01-28 22:24:00,2.1613,2.16135,2.16105,2.16135,957400000.0
2008-01-28 22:25:00,2.16135,2.16145,2.1612,2.1612,1003900000.0
2008-01-28 22:26:00,2.1612,2.16225,2.16105,2.16145,957100000.0
2008-01-28 22:27:00,2.16145,2.16145,2.1612,2.16145,878800000.0
2008-01-28 22:28:00,2.16145,2.16145,2.1611,2.1613,860100000.0
2008-01-28 22:29:00,2.1613,2.1615,2.1611,2.1614,898900000.0
2008-01-28 22:30:00,2.1614,2.16145,2.1612,2.1612,776300000.0
2008-01-28 22:31:00,2.1612,2.1614,2.16105,2.1612,785700000.0
2008-01-28 22:32:00,2.1612,2.16165,2.1612,2.1613,723600000.0
2008-01-28 22:33:00,2.1613,2.16145,2.16125,2.1613,1344900000.0
2008-01-28 22:34:00,2.1613,2.1614,2.161,2.161,659600000.0
2008-01-28 22:35:00,2.161,2.1613,2.1609,2.1612,651200000.0
2008-01-28 22:36:00,2.1612,2.1613,2.161,2.1611,832800000.0
2008-01-28 22:37:00,2.1611,2.1611,2.1608,2.1609,1098400000.0
2008-01-28 22:38:00,2.1609,2.161,2.1609,2.161,1359200000.0
2008-01-28 22:39:00,2.161,2.1614,2.1608,2.1613,1215500000.0
2008-01-28 22:40:00,2.1614,2.1619,2.1613,2.16165,1377100000.0
2008-01-28 22:41:00,2.16165,2.1617,2.1615,2.16155,769600000.0
2008-01-28 22:42:00,2.16155,2.1616,2.1612,2.1613,1253700000.0
2008-01-28 22:43:00,2.1613,2.16145,2.1611,2.16115,1117900000.0
2008-01-28 22:44:00,2.16115,2.1613,2.16115,2.16125,1053200000.0
2008-01-28 22:45:00,2.16115,2.1614,2.16115,2.16125,904300000.0
2008-01-28 22:46:00,2.16125,2.1614,2.1612,2.16135,1533100000.0
2008-01-28 22:47:00,2.1613,2.16165,2.1613,2.1614,738700000.0
2008-01-28 22:48:00,2.1614,2.1618,2.1613,2.1618,1045600000.0
2008-01-28 22:49:00,2.1618,2.1618,2.16135,2.16135,959500000.0
2008-01-28 22:50:00,2.16135,2.16225,2.16135,2.16175,1050800000.0
2008-01-28 22:51:00,2.16175,2.16175,2.161,2.16135,993100000.0
2008-01-28 22:52:00,2.16135,2.1614,2.16105,2.16105,1572400000.0
2008-01-28 22:53:00,2.1611,2.16125,2.16095,2.1612,1203600000.0
2008-01-28 22:54:00,2.1612,2.16125,2.1608,2.1609,834600000.0
2008-01-28 22:55:00,2.1609,2.1609,2.1607,2.1608,804800000.0
2008-01-28 22:56:00,2.1608,2.1609,2.1605,2.16065,828700000.0
2008-01-28 22:57:00,2.16065,2.16075,2.16035,2.1604,1001100000.0
2008-01-28 22:58:00,2.1604,2.16055,2.15985,2.1602,873100000.0
2008-01-28 22:59:00,2.1602,2.16035,2.16,2.16035,623400000.0
2008-01-28 23:00:00,2.16035,2.1609,2.1601,2.1604,462200000.0
2008-01-28 23:01:00,2.1604,2.16085,2.1603,2.1608,512200000.0
2008-01-28 23:02:00,2.1608,2.1608,2.1606,2.1606,320600000.0
2008-01-28 23:03:00,2.1606,2.1608,2.1606,2.1606,604800000.0
2008-01-28 23:04:00,2.1606,2.161,2.1605,2.161,768000000.0
2008-01-28 23:05:00,2.161,2.16105,2.1607,2.1608,943700000.0
2008-01-28 23:06:00,2.1608,2.1613,2.1607,2.1611,1155700000.0
2008-01-28 23:07:00,2.1611,2.1612,2.16075,2.1609,986500000.0
2008-01-28 23:08:00,2.1609,2.16105,2.16085,2.161,984800000.0
2008-01-28 23:09:00,2.161,2.16105,2.1607,2.1608,863200000.0
2008-01-28 23:10:00,2.1608,2.161,2.1605,2.1605,716500000.0
2008-01-28 23:11:00,2.1605,2.16115,2.1602,2.1609,1455600000.0
2008-01-28 23:12:00,2.161,2.1611,2.1603,2.1608,842400000.0
2008-01-28 23:13:00,2.1616,2.16165,2.1611,2.1611,842400000.0
2008-01-28 23:14:00,2.1611,2.1612,2.16095,2.16095,1391200000.0
2008-01-28 23:15:00,2.16095,2.16095,2.1605,2.1609,972800000.0
2008-01-28 23:16:00,2.1609,2.1612,2.1609,2.16115,883200000.0
2008-01-28 23:17:00,2.16115,2.1612,2.1609,2.16115,617600000.0
2008-01-28 23:18:00,2.16115,2.1615,2.16115,2.16125,840800000.0
2008-01-28 23:19:00,2.16125,2.16135,2.16125,2.1613,837600000.0
2008-01-28 23:20:00,2.1613,2.1613,2.1611,2.1612,805500000.0
2008-01-28 23:21:00,2.1612,2.1615,2.1609,2.1614,854000000.0
2008-01-28 23:22:00,2.1614,2.16145,2.16105,2.16105,823200000.0
2008-01-28 23:23:00,2.16105,2.1612,2.1608,2.1608,1813400000.0
2008-01-28 23:24:00,2.1609,2.1614,2.1608,2.1611,715500000.0
2008-01-28 23:25:00,2.1611,2.1611,2.1603,2.1605,1606500000.0
2008-01-28 23:26:00,2.1605,2.1609,2.1603,2.1603,1692800000.0
2008-01-28 23:27:00,2.1607,2.1611,2.1607,2.1608,1452800000.0
2008-01-28 23:28:00,2.1608,2.1608,2.1604,2.1604,2051000000.0
2008-01-28 23:29:00,2.1604,2.1607,2.1599,2.1605,1968400000.0
2008-01-28 23:30:00,2.1605,2.1605,2.1604,2.1605,1487000000.0
2008-01-28 23:31:00,2.1605,2.1605,2.1602,2.1603,1443300000.0
2008-01-28 23:32:00,2.1602,2.1603,2.16005,2.16005,1367500000.0
2008-01-28 23:33:00,2.16,2.16115,2.16,2.1611,1240100000.0
2008-01-28 23:34:00,2.1611,2.1613,2.1608,2.16125,765300000.0
2008-01-28 23:35:00,2.16125,2.16125,2.16065,2.1612,1672300000.0
2008-01-28 23:36:00,2.1612,2.16135,2.1608,2.1612,1020000000.0
2008-01-28 23:37:00,2.1612,2.1613,2.1609,2.1612,860300000.0
2008-01-28 23:38:00,2.1612,2.1612,2.1609,2.1611,1091800000.0
2008-01-28 23:39:00,2.1611,2.16115,2.1609,2.16115,822400000.0
2008-01-28 23:40:00,2.16115,2.1613,2.16115,2.16115,808800000.0
2008-01-28 23:41:00,2.16125,2.1613,2.1609,2.1611,1805500000.0
2008-01-28 23:42:00,2.1611,2.16115,2.1609,2.1609,943600000.0
2008-01-28 23:43:00,2.1609,2.16115,2.1604,2.1608,1370100000.0
2008-01-28 23:44:00,2.1608,2.161,2.1607,2.161,1115700000.0
2008-01-28 23:45:00,2.161,2.161,2.1602,2.1604,1814700008.0
2008-01-28 23:46:00,2.1604,2.1609,2.1604,2.1609,1200800000.0
2008-01-28 23:47:00,2.1609,2.1609,2.16045,2.16085,823200000.0
2008-01-28 23:48:00,2.16085,2.16085,2.1602,2.1607,1270600000.0
2008-01-28 23:49:00,2.1604,2.161,2.1604,2.16045,1481600000.0
2008-01-28 23:50:00,2.16045,2.16065,2.1599,2.1599,1600100000.0
2008-01-28 23:51:00,2.1603,2.16045,2.1598,2.16045,973700000.0
2008-01-28 23:52:00,2.16045,2.16075,2.1602,2.1604,1405800000.0
2008-01-28 23:53:00,2.1604,2.1606,2.1602,2.1606,1295700000.0
2008-01-28 23:54:00,2.1606,2.16085,2.1606,2.16085,847200000.0
2008-01-28 23:55:00,2.16085,2.1609,2.1605,2.1607,929300000.0
2008-01-28 23:56:00,2.1605,2.16075,2.1605,2.16075,930900000.0
2008-01-28 23:57:00,2.16075,2.1611,2.1607,2.1608,1215600000.0
2008-01-28 23:58:00,2.1608,2.1613,2.1608,2.1612,1101000000.0
2008-01-28 23:59:00,2.1612,2.1612,2.1605,2.1606,1945900000.0
2008-01-29 00:00:00,2.1627,2.1628,2.1627,2.1628,1502700000.0
2008-01-29 00:01:00,2.1611,2.1611,2.1606,2.1608,1502700000.0
2008-01-29 00:02:00,2.1608,2.1611,2.1607,2.1609,1925500000.0
2008-01-29 00:03:00,2.1609,2.161,2.1605,2.1608,1720100000.0
2008-01-29 00:04:00,2.1627,2.1631,2.1627,2.1631,1916900000.0
2008-01-29 00:05:00,2.1607,2.1609,2.1606,2.1606,1916900000.0
2008-01-29 00:06:00,2.1606,2.1609,2.1606,2.1609,818400000.0
2008-01-29 00:07:00,2.1609,2.1609,2.1604,2.1608,793600000.0
2008-01-29 00:08:00,2.1608,2.161,2.1607,2.1609,753600000.0
2008-01-29 00:09:00,2.1609,2.1611,2.1601,2.1603,463200000.0
2008-01-29 00:10:00,2.1603,2.1612,2.1601,2.161,922400000.0
2008-01-29 00:11:00,2.161,2.161,2.1598,2.1598,609700000.0
2008-01-29 00:12:00,2.1598,2.1608,2.1581,2.1604,1082800000.0
2008-01-29 00:13:00,2.1604,2.1604,2.1603,2.1604,1648800000.0
2008-01-29 00:14:00,2.1604,2.161,2.1603,2.1604,515500000.0
2008-01-29 00:15:00,2.1604,2.1612,2.1603,2.1605,1492700000.0
2008-01-29 00:16:00,2.1605,2.1611,2.1603,2.16085,1735000000.0
2008-01-29 00:17:00,2.1608,2.16145,2.1602,2.16135,920000000.0
2008-01-29 00:18:00,2.1609,2.1617,2.1609,2.1615,810100000.0
2008-01-29 00:19:00,2.1615,2.1615,2.16095,2.16115,927800000.0
2008-01-29 00:20:00,2.16115,2.1618,2.1604,2.1605,1025500000.0
2008-01-29 00:21:00,2.1605,2.16165,2.1605,2.16115,618900000.0
2008-01-29 00:22:00,2.16115,2.1615,2.1605,2.1615,816600000.0
2008-01-29 00:23:00,2.1615,2.1625,2.1613,2.1619,1036300000.0
2008-01-29 00:24:00,2.1619,2.16205,2.1609,2.162,750500000.0
2008-01-29 00:25:00,2.162,2.16215,2.1609,2.1616,878600000.0
2008-01-29 00:26:00,2.16165,2.16195,2.1605,2.1605,1137200000.0
2008-01-29 00:27:00,2.1605,2.16155,2.1605,2.1612,964500000.0
2008-01-29 00:28:00,2.1612,2.16195,2.1607,2.16195,1128900000.0
2008-01-29 00:29:00,2.16195,2.16195,2.161,2.16155,1853200000.0
2008-01-29 00:30:00,2.16155,2.16165,2.1605,2.1612,1574600000.0
2008-01-29 00:31:00,2.1612,2.1618,2.1611,2.1617,1093700000.0
2008-01-29 00:32:00,2.1617,2.1617,2.1614,2.16155,842500000.0
2008-01-29 00:33:00,2.1614,2.1618,2.16125,2.1614,1032500000.0
2008-01-29 00:34:00,2.1614,2.16175,2.16125,2.16175,1354800000.0
2008-01-29 00:35:00,2.16175,2.16175,2.1616,2.16175,843700000.0
2008-01-29 00:36:00,2.16175,2.16175,2.1616,2.16175,731000000.0
2008-01-29 00:37:00,2.16175,2.1619,2.1616,2.1619,974200000.0
2008-01-29 00:38:00,2.16165,2.16225,2.16165,2.16225,852500000.0
2008-01-29 00:39:00,2.16225,2.16295,2.1618,2.1626,836800000.0
2008-01-29 00:40:00,2.1626,2.1628,2.1626,2.16275,811200000.0
2008-01-29 00:41:00,2.16275,2.1628,2.1621,2.1627,844800000.0
2008-01-29 00:42:00,2.1627,2.1627,2.1618,2.16255,1003600000.0
2008-01-29 00:43:00,2.16255,2.16265,2.1617,2.1617,1784500000.0
2008-01-29 00:44:00,2.1623,2.1624,2.1623,2.1624,633600000.0
2008-01-29 00:45:00,2.1624,2.1624,2.1618,2.1621,1535600000.0
2008-01-29 00:46:00,2.1621,2.1621,2.1615,2.16205,1191800000.0
2008-01-29 00:47:00,2.1619,2.1622,2.161,2.16205,1026800000.0
2008-01-29 00:48:00,2.16205,2.1621,2.161,2.16135,1215500000.0
2008-01-29 00:49:00,2.16135,2.16175,2.161,2.16175,1128900000.0
2008-01-29 00:50:00,2.16175,2.16175,2.1615,2.1615,856800000.0
2008-01-29 00:51:00,2.1615,2.16215,2.16125,2.16175,873400000.0
2008-01-29 00:52:00,2.1614,2.16195,2.1614,2.1617,920200000.0
2008-01-29 00:53:00,2.1617,2.16175,2.16165,2.1617,849600000.0
2008-01-29 00:54:00,2.1617,2.16315,2.16165,2.1624,817200000.0
2008-01-29 00:55:00,2.1624,2.16285,2.1619,2.16285,1046900000.0
2008-01-29 00:56:00,2.1627,2.1632,2.1623,2.1626,1495100000.0
2008-01-29 00:57:00,2.16295,2.1632,2.1623,2.1626,1250100000.0
2008-01-29 00:58:00,2.1626,2.1638,2.1617,2.1627,1824000000.0
2008-01-29 00:59:00,2.1625,2.1627,2.1625,2.1627,1050900000.0
2008-01-29 01:00:00,2.1627,2.1627,2.1617,2.1624,809900000.0
2008-01-29 01:01:00,2.1624,2.16265,2.1616,2.16235,1173300000.0
2008-01-29 01:02:00,2.1618,2.16275,2.1618,2.16275,1103100000.0
2008-01-29 01:03:00,2.16275,2.1631,2.16235,2.1627,794400000.0
2008-01-29 01:04:00,2.1627,2.1631,2.16265,2.16305,795500000.0
2008-01-29 01:05:00,2.1631,2.1631,2.1624,2.1624,1121200000.0
2008-01-29 01:06:00,2.1624,2.1628,2.1622,2.1627,914800000.0
2008-01-29 01:07:00,2.1628,2.16315,2.1624,2.1631,1520100000.0
2008-01-29 01:08:00,2.1631,2.1632,2.163,2.163,330700000.0
2008-01-29 01:09:00,2.163,2.1631,2.1622,2.1629,485800000.0
2008-01-29 01:10:00,2.1629,2.16305,2.1628,2.1629,354200000.0
2008-01-29 01:11:00,2.1629,2.16305,2.1626,2.1627,480500000.0
2008-01-29 01:12:00,2.1627,2.1628,2.16265,2.1628,188300000.0
2008-01-29 01:13:00,2.1628,2.1628,2.1627,2.1627,251100000.0
2008-01-29 01:14:00,2.1627,2.1628,2.1627,2.1628,261800000.0
2008-01-29 01:15:00,2.1628,2.1628,2.16265,2.1628,149600000.0
2008-01-29 01:16:00,2.1628,2.1628,2.16245,2.16275,295500000.0
2008-01-29 01:17:00,2.16275,2.1628,2.16265,2.16275,273800000.0
2008-01-29 01:18:00,2.16275,2.163,2.1627,2.1629,764300000.0
2008-01-29 01:19:00,2.1629,2.1629,2.1624,2.16255,662200000.0
2008-01-29 01:20:00,2.1624,2.16265,2.1624,2.16265,1189800000.0
2008-01-29 01:21:00,2.16265,2.1627,2.1618,2.1624,949400000.0
2008-01-29 01:22:00,2.1624,2.16295,2.16205,2.16265,804400000.0
2008-01-29 01:23:00,2.1626,2.16275,2.16205,2.16205,929000000.0
2008-01-29 01:24:00,2.16205,2.16215,2.1618,2.1619,822200000.0
2008-01-29 01:25:00,2.1619,2.1621,2.1616,2.1619,878800000.0
2008-01-29 01:26:00,2.1619,2.1621,2.1617,2.1621,995200000.0
2008-01-29 01:27:00,2.1621,2.1621,2.1613,2.1613,782400000.0
2008-01-29 01:28:00,2.1613,2.1626,2.1613,2.1615,882800000.0
2008-01-29 01:29:00,2.1615,2.1617,2.1614,2.1617,968400000.0
2008-01-29 01:30:00,2.1617,2.1629,2.161,2.1611,1434600000.0
2008-01-29 01:31:00,2.16115,2.1622,2.1609,2.1617,763300000.0
2008-01-29 01:32:00,2.1617,2.16175,2.16125,2.16165,523400000.0
2008-01-29 01:33:00,2.16165,2.16185,2.1615,2.1616,391600000.0
2008-01-29 01:34:00,2.1616,2.162,2.1614,2.1618,328000000.0
2008-01-29 01:35:00,2.1618,2.1618,2.1612,2.1616,409800000.0
2008-01-29 01:36:00,2.1616,2.1617,2.16115,2.16155,580500000.0
2008-01-29 01:37:00,2.16155,2.1618,2.1613,2.1617,803800000.0
2008-01-29 01:38:00,2.1618,2.1619,2.16165,2.1618,898700000.0
2008-01-29 01:39:00,2.1618,2.16205,2.1617,2.1618,996000000.0
2008-01-29 01:40:00,2.1618,2.1621,2.1618,2.16195,1116000000.0
2008-01-29 01:41:00,2.16195,2.1622,2.16175,2.16205,893000000.0
2008-01-29 01:42:00,2.16205,2.1622,2.16205,2.1621,804000000.0
2008-01-29 01:43:00,2.1621,2.16235,2.16175,2.16235,1130700000.0
2008-01-29 01:44:00,2.16235,2.1628,2.1621,2.1627,1456200000.0
2008-01-29 01:45:00,2.1627,2.1628,2.16255,2.1627,955300000.0
2008-01-29 01:46:00,2.1627,2.1628,2.16265,2.1627,1357200000.0
2008-01-29 01:47:00,2.1627,2.1629,2.1627,2.1629,1067000000.0
2008-01-29 01:48:00,2.1629,2.163,2.1625,2.1627,1275700000.0
2008-01-29 01:49:00,2.1627,2.1628,2.16245,2.1627,975000000.0
2008-01-29 01:50:00,2.1627,2.1629,2.1625,2.1629,1055800000.0
2008-01-29 01:51:00,2.1629,2.1629,2.16245,2.1627,1133500000.0
2008-01-29 01:52:00,2.1627,2.1631,2.1619,2.1619,1098200000.0
2008-01-29 01:53:00,2.1626,2.1628,2.1626,2.1628,513700000.0
2008-01-29 01:54:00,2.1628,2.163,2.1627,2.163,830400000.0
2008-01-29 01:55:00,2.163,2.1632,2.1628,2.1631,809800000.0
2008-01-29 01:56:00,2.1631,2.1631,2.1625,2.1626,1003300000.0
2008-01-29 01:57:00,2.1626,2.1627,2.1619,2.1624,1375000000.0
2008-01-29 01:58:00,2.1622,2.1625,2.16185,2.1622,1417300000.0
2008-01-29 01:59:00,2.1622,2.1624,2.1622,2.1624,859200000.0
2008-01-29 02:00:00,2.1624,2.1627,2.1623,2.1627,1611600000.0
2008-01-29 02:01:00,2.1627,2.1631,2.16265,2.163,954000000.0
2008-01-29 02:02:00,2.163,2.1632,2.16285,2.163,782600000.0
2008-01-29 02:03:00,2.163,2.1635,2.1628,2.1635,813600000.0
2008-01-29 02:04:00,2.1635,2.1637,2.163,2.1635,762300000.0
2008-01-29 02:05:00,2.1635,2.1635,2.1633,2.1635,1408000000.0
2008-01-29 02:06:00,2.1635,2.1635,2.1629,2.1635,1115100000.0
2008-01-29 02:07:00,2.1635,2.1639,2.1632,2.1639,871300000.0
2008-01-29 02:08:00,2.1639,2.1639,2.16345,2.1636,1303900000.0
2008-01-29 02:09:00,2.1635,2.1641,2.1635,2.164,1073600000.0
2008-01-29 02:10:00,2.1639,2.1641,2.16385,2.1641,1096700000.0
2008-01-29 02:11:00,2.1641,2.1644,2.1639,2.1643,1091500000.0
2008-01-29 02:12:00,2.1643,2.1643,2.1638,2.1638,843700000.0
2008-01-29 02:13:00,2.1638,2.1647,2.1636,2.1647,1242400000.0
2008-01-29 02:14:00,2.1647,2.1649,2.164,2.1649,819600000.0
2008-01-29 02:15:00,2.1649,2.1649,2.1645,2.1649,877100000.0
2008-01-29 02:16:00,2.1649,2.1651,2.1647,2.1648,1350800000.0
2008-01-29 02:17:00,2.1648,2.165,2.1647,2.165,794500000.0
2008-01-29 02:18:00,2.165,2.165,2.16455,2.1649,834000000.0
2008-01-29 02:19:00,2.1649,2.1649,2.1645,2.1646,965500000.0
2008-01-29 02:20:00,2.1646,2.1649,2.1645,2.1649,816600000.0
2008-01-29 02:21:00,2.1649,2.165,2.1647,2.1647,821600000.0
2008-01-29 02:22:00,2.1647,2.165,2.16425,2.1647,1294200000.0
2008-01-29 02:23:00,2.1646,2.1648,2.1645,2.1645,1057600000.0
2008-01-29 02:24:00,2.1645,2.1652,2.1643,2.1648,1228000000.0
2008-01-29 02:25:00,2.1648,2.1648,2.1646,2.1646,910000000.0
2008-01-29 02:26:00,2.1646,2.1646,2.1645,2.1645,877000000.0
2008-01-29 02:27:00,2.1645,2.1649,2.16405,2.1647,678000000.0
2008-01-29 02:28:00,2.1647,2.1651,2.1644,2.1649,820100000.0
2008-01-29 02:29:00,2.1649,2.165,2.1646,2.1646,856800000.0
2008-01-29 02:30:00,2.1646,2.1647,2.16445,2.16445,504000000.0
2008-01-29 02:31:00,2.1646,2.1649,2.1646,2.1649,228000000.0
2008-01-29 02:32:00,2.1649,2.1649,2.1643,2.1644,884700000.0
2008-01-29 02:33:00,2.1644,2.1645,2.16395,2.1643,1200200000.0
2008-01-29 02:34:00,2.1643,2.1644,2.1642,2.1644,527600000.0
2008-01-29 02:35:00,2.1644,2.1646,2.164,2.1646,821800000.0
2008-01-29 02:36:00,2.1646,2.1646,2.1644,2.1645,1046500000.0
2008-01-29 02:37:00,2.1645,2.1645,2.1644,2.1644,1501600000.0
2008-01-29 02:38:00,2.1644,2.1648,2.1644,2.1648,655700000.0
2008-01-29 02:39:00,2.1647,2.1649,2.1647,2.1648,772800000.0
2008-01-29 02:40:00,2.1648,2.1648,2.1646,2.1648,756000000.0
2008-01-29 02:41:00,2.1648,2.1648,2.1648,2.1648,748800000.0
2008-01-29 02:42:00,2.1648,2.1648,2.1645,2.1645,856800000.0
2008-01-29 02:43:00,2.1645,2.1645,2.1644,2.1644,1067600000.0
2008-01-29 02:44:00,2.1644,2.1645,2.1643,2.1645,1627900000.0
2008-01-29 02:45:00,2.1645,2.1652,2.16445,2.1652,1492000000.0
2008-01-29 02:46:00,2.1652,2.1652,2.1651,2.1652,2125700000.0
2008-01-29 02:47:00,2.1652,2.1653,2.1648,2.1653,1327600000.0
2008-01-29 02:48:00,2.1653,2.1654,2.1652,2.1653,1645200000.0
2008-01-29 02:49:00,2.1653,2.1653,2.1644,2.16465,991200000.0
2008-01-29 02:50:00,2.1644,2.165,2.1644,2.165,842600000.0
2008-01-29 02:51:00,2.165,2.165,2.1646,2.1648,1304400000.0
2008-01-29 02:52:00,2.1648,2.1648,2.1644,2.1646,1654000000.0
2008-01-29 02:53:00,2.1646,2.1652,2.16455,2.1652,1421300000.0
2008-01-29 02:54:00,2.1652,2.1652,2.1645,2.16465,1304600000.0
2008-01-29 02:55:00,2.1645,2.1648,2.1637,2.1642,773800000.0
2008-01-29 02:56:00,2.1642,2.1644,2.164,2.1643,1063800000.0
2008-01-29 02:57:00,2.1643,2.1643,2.16395,2.16395,2067500000.0
2008-01-29 02:58:00,2.16395,2.1646,2.16395,2.1644,821200000.0
2008-01-29 02:59:00,2.1644,2.1647,2.1643,2.1646,735500000.0
2008-01-29 03:00:00,2.1646,2.1647,2.1641,2.1646,1719800000.0
2008-01-29 03:01:00,2.1646,2.165,2.16415,2.16415,1344800000.0
2008-01-29 03:02:00,2.16415,2.1644,2.16405,2.16435,938600000.0
2008-01-29 03:03:00,2.16435,2.16485,2.16435,2.16485,1152700000.0
2008-01-29 03:04:00,2.16485,2.16485,2.1646,2.1648,1342600000.0
2008-01-29 03:05:00,2.1648,2.1649,2.16465,2.16475,1179200000.0
2008-01-29 03:06:00,2.16475,2.1648,2.1645,2.1646,1891000000.0
2008-01-29 03:07:00,2.1646,2.1649,2.1646,2.1648,910400000.0
2008-01-29 03:08:00,2.1648,2.1649,2.16435,2.1647,1213400000.0
2008-01-29 03:09:00,2.1647,2.1651,2.1645,2.1651,1182100000.0
2008-01-29 03:10:00,2.1651,2.1653,2.1646,2.1647,1349100000.0
2008-01-29 03:11:00,2.1647,2.1653,2.1647,2.1653,876600000.0
2008-01-29 03:12:00,2.1653,2.166,2.16515,2.166,941800000.0
2008-01-29 03:13:00,2.166,2.166,2.1656,2.1657,1030400000.0
2008-01-29 03:14:00,2.1657,2.16585,2.1652,2.1652,788400000.0
2008-01-29 03:15:00,2.1652,2.1656,2.1652,2.16545,1054000000.0
2008-01-29 03:16:00,2.1654,2.16545,2.165,2.16515,941400000.0
2008-01-29 03:17:00,2.16515,2.16535,2.16505,2.1653,1166400000.0
2008-01-29 03:18:00,2.1653,2.1654,2.16525,2.1654,761400000.0
2008-01-29 03:19:00,2.1654,2.16565,2.1653,2.16565,1130000000.0
2008-01-29 03:20:00,2.16565,2.16595,2.16535,2.1654,737400000.0
2008-01-29 03:21:00,2.1654,2.1657,2.1653,2.1654,856200000.0
2008-01-29 03:22:00,2.1655,2.1655,2.1652,2.1654,1327800000.0
2008-01-29 03:23:00,2.16525,2.1655,2.1651,2.1653,1163000000.0
2008-01-29 03:24:00,2.1653,2.1653,2.165,2.1653,1139600000.0
2008-01-29 03:25:00,2.1653,2.16545,2.16515,2.16515,756200000.0
2008-01-29 03:26:00,2.16515,2.1653,2.165,2.1651,890000000.0
2008-01-29 03:27:00,2.1651,2.1654,2.1651,2.1652,1455600000.0
2008-01-29 03:28:00,2.1652,2.1657,2.1652,2.1654,1069200000.0
2008-01-29 03:29:00,2.1654,2.1654,2.1651,2.1653,1451200000.0
2008-01-29 03:30:00,2.1653,2.1654,2.1652,2.1652,711300000.0
2008-01-29 03:31:00,2.1652,2.1655,2.1652,2.1654,1002100000.0
2008-01-29 03:32:00,2.1654,2.1656,2.16465,2.1648,632900000.0
2008-01-29 03:33:00,2.1648,2.165,2.16435,2.1644,1149900000.0
2008-01-29 03:34:00,2.1644,2.1645,2.1643,2.16445,1208200000.0
2008-01-29 03:35:00,2.16445,2.1645,2.1643,2.16445,989600000.0
2008-01-29 03:36:00,2.16445,2.1645,2.16435,2.1645,718700000.0
2008-01-29 03:37:00,2.1645,2.1649,2.1644,2.1647,1280400000.0
2008-01-29 03:38:00,2.1647,2.1648,2.1643,2.1648,760600000.0
2008-01-29 03:39:00,2.1648,2.1648,2.1645,2.1645,1028900000.0
2008-01-29 03:40:00,2.1645,2.16475,2.1645,2.1646,1266200000.0
2008-01-29 03:41:00,2.1646,2.1649,2.16445,2.16475,1225600000.0
2008-01-29 03:42:00,2.16475,2.1649,2.1646,2.1647,1874500000.0
2008-01-29 03:43:00,2.1647,2.1649,2.1645,2.1648,727600000.0
2008-01-29 03:44:00,2.1648,2.165,2.16455,2.165,954000000.0
2008-01-29 03:45:00,2.165,2.165,2.1648,2.1648,581000000.0
2008-01-29 03:46:00,2.1649,2.165,2.1647,2.1647,971000000.0
2008-01-29 03:47:00,2.1647,2.1649,2.1644,2.1644,853600000.0
2008-01-29 03:48:00,2.1644,2.1652,2.1643,2.16475,868500000.0
2008-01-29 03:49:00,2.16475,2.1648,2.1645,2.1648,745100000.0
2008-01-29 03:50:00,2.1648,2.1648,2.16445,2.1647,1799300000.0
2008-01-29 03:51:00,2.1647,2.1647,2.1645,2.1646,800800000.0
2008-01-29 03:52:00,2.1646,2.1646,2.1644,2.16455,884600000.0
2008-01-29 03:53:00,2.16455,2.1646,2.16455,2.1646,1233200000.0
2008-01-29 03:54:00,2.1646,2.165,2.1646,2.1646,1340700000.0
2008-01-29 03:55:00,2.1649,2.16525,2.1648,2.16525,1587000000.0
2008-01-29 03:56:00,2.1653,2.1655,2.1652,2.16535,1105900000.0
2008-01-29 03:57:00,2.1653,2.16535,2.1646,2.1648,747900000.0
2008-01-29 03:58:00,2.1648,2.1648,2.1644,2.1644,1105600000.0
2008-01-29 03:59:00,2.1644,2.1644,2.1639,2.1639,1039100003.0
2008-01-29 04:00:00,2.1639,2.164,2.1638,2.164,1172800000.0
2008-01-29 04:01:00,2.164,2.1644,2.16385,2.1642,1566600000.0
2008-01-29 04:02:00,2.1642,2.1643,2.1638,2.16405,953400000.0
2008-01-29 04:03:00,2.1589,2.159,2.1589,2.1589,748800000.0
2008-01-29 04:04:00,2.1642,2.1642,2.1639,2.16405,748800000.0
2008-01-29 04:05:00,2.16405,2.1643,2.1639,2.1643,1087400000.0
2008-01-29 04:06:00,2.1643,2.1646,2.1642,2.1642,784700000.0
2008-01-29 04:07:00,2.1642,2.16445,2.1641,2.16435,1325900000.0
2008-01-29 04:08:00,2.16435,2.1644,2.164,2.164,799500000.0
2008-01-29 04:09:00,2.1642,2.1642,2.16395,2.164,727000000.0
2008-01-29 04:10:00,2.164,2.164,2.1638,2.1639,1054400000.0
2008-01-29 04:11:00,2.1639,2.1639,2.16265,2.16315,1243800000.0
2008-01-29 04:12:00,2.16315,2.1635,2.16305,2.1631,1008000000.0
2008-01-29 04:13:00,2.1631,2.16335,2.1628,2.16305,926300000.0
2008-01-29 04:14:00,2.16305,2.1633,2.1629,2.16305,1278400000.0
2008-01-29 04:15:00,2.16305,2.1633,2.163,2.1631,1181200000.0
2008-01-29 04:16:00,2.16305,2.1634,2.1626,2.16265,520600000.0
2008-01-29 04:17:00,2.16265,2.16265,2.16215,2.1622,972400000.0
2008-01-29 04:18:00,2.1622,2.1625,2.162,2.1621,1121200000.0
2008-01-29 04:19:00,2.1621,2.1621,2.1617,2.1617,675600000.0
2008-01-29 04:20:00,2.1617,2.1619,2.1616,2.1618,875500000.0
2008-01-29 04:21:00,2.1618,2.1621,2.1616,2.162,780000000.0
2008-01-29 04:22:00,2.1619,2.162,2.161,2.1611,894800000.0
2008-01-29 04:23:00,2.1611,2.16115,2.161,2.1611,1326800000.0
2008-01-29 04:24:00,2.1611,2.1612,2.161,2.16105,1191600000.0
2008-01-29 04:25:00,2.16105,2.16105,2.1598,2.1599,851300000.0
2008-01-29 04:26:00,2.1598,2.1606,2.15975,2.1603,720900000.0
2008-01-29 04:27:00,2.1603,2.1606,2.16,2.1604,716800000.0
2008-01-29 04:28:00,2.1603,2.1603,2.1596,2.1597,821100000.0
2008-01-29 04:29:00,2.1597,2.1601,2.1596,2.16,736800000.0
2008-01-29 04:30:00,2.16,2.1603,2.1598,2.15995,847300000.0
2008-01-29 04:31:00,2.15995,2.1601,2.1597,2.15985,831800000.0
2008-01-29 04:32:00,2.15985,2.1601,2.15985,2.1601,698400000.0
2008-01-29 04:33:00,2.1601,2.1602,2.1597,2.1599,788200000.0
2008-01-29 04:34:00,2.1597,2.1599,2.1591,2.15935,1095800000.0
2008-01-29 04:35:00,2.15935,2.1595,2.1593,2.1593,373600000.0
2008-01-29 04:36:00,2.15935,2.15945,2.1593,2.1593,533300000.0
2008-01-29 04:37:00,2.1593,2.1597,2.1593,2.1597,1192300000.0
2008-01-29 04:38:00,2.1597,2.1601,2.1596,2.1596,743700000.0
2008-01-29 04:39:00,2.1596,2.1597,2.15915,2.1594,635300000.0
2008-01-29 04:40:00,2.15945,2.15965,2.1589,2.1589,1291599999.0
2008-01-29 04:41:00,2.159,2.1593,2.1589,2.1591,1417600000.0
2008-01-29 04:42:00,2.1591,2.1591,2.1586,2.1588,650800000.0
2008-01-29 04:43:00,2.1588,2.1588,2.1577,2.1579,1085100000.0
2008-01-29 04:44:00,2.1579,2.1585,2.1577,2.1583,980800000.0
2008-01-29 04:45:00,2.1583,2.1586,2.158,2.158,860600000.0
2008-01-29 04:46:00,2.158,2.15825,2.1579,2.15825,1440600000.0
2008-01-29 04:47:00,2.15825,2.1587,2.1582,2.1584,773500000.0
2008-01-29 04:48:00,2.1584,2.1585,2.1583,2.15845,838800000.0
2008-01-29 04:49:00,2.15845,2.1589,2.1584,2.1588,708400000.0
2008-01-29 04:50:00,2.1588,2.1588,2.15855,2.1587,611200000.0
2008-01-29 04:51:00,2.1587,2.159,2.1582,2.1582,535300000.0
2008-01-29 04:52:00,2.1582,2.1588,2.1582,2.1587,335500000.0
2008-01-29 04:53:00,2.1587,2.1587,2.1576,2.1581,782700000.0
2008-01-29 04:54:00,2.1581,2.1585,2.1581,2.1585,798800000.0
2008-01-29 04:55:00,2.1585,2.15875,2.15805,2.1586,624500000.0
2008-01-29 04:56:00,2.1586,2.15865,2.1585,2.1586,450100000.0
2008-01-29 04:57:00,2.1586,2.1588,2.1585,2.1585,632000000.0
2008-01-29 04:58:00,2.1585,2.1588,2.15845,2.1588,568800000.0
2008-01-29 04:59:00,2.1588,2.1588,2.1583,2.15855,463400000.0
2008-01-29 05:00:00,2.15855,2.1586,2.15845,2.1585,441100000.0
2008-01-29 05:01:00,2.1585,2.1589,2.1584,2.1585,796000000.0
2008-01-29 05:02:00,2.1585,2.1589,2.1584,2.1589,899500000.0
2008-01-29 05:03:00,2.15885,2.1589,2.1588,2.1588,1164500000.0
2008-01-29 05:04:00,2.1588,2.1589,2.1584,2.1587,868300000.0
2008-01-29 05:05:00,2.1587,2.1587,2.1585,2.1585,916900000.0
2008-01-29 05:06:00,2.1585,2.1588,2.1585,2.15875,517700000.0
2008-01-29 05:07:00,2.1587,2.15915,2.1587,2.1589,850900000.0
2008-01-29 05:08:00,2.1589,2.1594,2.1589,2.15905,358600000.0
2008-01-29 05:09:00,2.15905,2.15905,2.1587,2.159,1359000000.0
2008-01-29 05:10:00,2.159,2.1595,2.15895,2.15895,1361600000.0
2008-01-29 05:11:00,2.15895,2.1593,2.1589,2.1591,1232500000.0
2008-01-29 05:12:00,2.1591,2.1594,2.159,2.1592,771300000.0
2008-01-29 05:13:00,2.1592,2.1594,2.159,2.1594,682600000.0
2008-01-29 05:14:00,2.1594,2.15945,2.1592,2.15935,573900000.0
2008-01-29 05:15:00,2.15935,2.15995,2.1592,2.1598,340800000.0
2008-01-29 05:16:00,2.1598,2.1598,2.1596,2.1597,337200000.0
2008-01-29 05:17:00,2.1597,2.1599,2.1596,2.1597,368100000.0
2008-01-29 05:18:00,2.1597,2.1598,2.159,2.1596,505000000.0
2008-01-29 05:19:00,2.1596,2.1597,2.1589,2.1594,721300000.0
2008-01-29 05:20:00,2.1595,2.1597,2.1591,2.1594,846200000.0
2008-01-29 05:21:00,2.1594,2.1599,2.1594,2.15975,807200000.0
2008-01-29 05:22:00,2.15975,2.16,2.15965,2.15965,752800000.0
2008-01-29 05:23:00,2.15965,2.15985,2.1595,2.15985,1359500000.0
2008-01-29 05:24:00,2.15985,2.15985,2.1596,2.1596,757100000.0
2008-01-29 05:25:00,2.1596,2.15985,2.1595,2.1595,859000000.0
2008-01-29 05:26:00,2.1596,2.15985,2.1594,2.15955,606900000.0
2008-01-29 05:27:00,2.1596,2.15965,2.1595,2.1596,1865800000.0
2008-01-29 05:28:00,2.1596,2.1596,2.1596,2.1596,545500000.0
2008-01-29 05:29:00,2.1596,2.1598,2.1596,2.1597,1229300000.0
2008-01-29 05:30:00,2.1597,2.16005,2.1597,2.16005,327000000.0
2008-01-29 05:31:00,2.16005,2.16005,2.1593,2.1596,1290800000.0
2008-01-29 05:32:00,2.1596,2.1601,2.1596,2.1601,717500000.0
2008-01-29 05:33:00,2.1601,2.1601,2.1598,2.1598,1027800000.0
2008-01-29 05:34:00,2.1598,2.15985,2.1593,2.15955,1026700000.0
2008-01-29 05:35:00,2.15955,2.15965,2.1595,2.1595,792000000.0
2008-01-29 05:36:00,2.1595,2.1595,2.1593,2.1595,561800000.0
2008-01-29 05:37:00,2.1595,2.1598,2.1592,2.1597,641400000.0
2008-01-29 05:38:00,2.1597,2.1597,2.15945,2.1597,464400000.0
2008-01-29 05:39:00,2.1597,2.1597,2.1595,2.1595,767800000.0
2008-01-29 05:40:00,2.1594,2.1594,2.1594,2.1594,136800000.0
2008-01-29 05:41:00,2.1594,2.1594,2.1593,2.1594,858000000.0
2008-01-29 05:42:00,2.1594,2.1594,2.159,2.1594,1199400000.0
2008-01-29 05:43:00,2.1594,2.15945,2.1592,2.1593,1503700000.0
2008-01-29 05:44:00,2.1593,2.1594,2.159,2.1592,1684000000.0
2008-01-29 05:45:00,2.1592,2.1594,2.15885,2.1594,1006700000.0
2008-01-29 05:46:00,2.1594,2.1596,2.15905,2.15945,796800000.0
2008-01-29 05:47:00,2.15945,2.15965,2.15935,2.1596,839500000.0
2008-01-29 05:48:00,2.1596,2.1596,2.1593,2.1596,778900000.0
2008-01-29 05:49:00,2.1596,2.1599,2.1595,2.1598,832000000.0
2008-01-29 05:50:00,2.1598,2.1598,2.15955,2.1597,781100000.0
2008-01-29 05:51:00,2.1597,2.1597,2.1594,2.1595,705800000.0
2008-01-29 05:52:00,2.1595,2.1597,2.1595,2.1597,869200000.0
2008-01-29 05:53:00,2.1597,2.1597,2.1597,2.1597,784000000.0
2008-01-29 05:54:00,2.1597,2.1597,2.1595,2.1595,2048000000.0
2008-01-29 05:55:00,2.15945,2.1596,2.15945,2.1596,1102400000.0
2008-01-29 05:56:00,2.1596,2.1598,2.1596,2.1597,631300000.0
2008-01-29 05:57:00,2.1597,2.16,2.1597,2.1599,1131300000.0
2008-01-29 05:58:00,2.1599,2.1599,2.1587,2.1591,1148200000.0
2008-01-29 05:59:00,2.1591,2.1609,2.15905,2.1607,1321200000.0
2008-01-29 06:00:00,2.1607,2.1609,2.16025,2.1607,853800000.0
2008-01-29 06:01:00,2.1607,2.1609,2.1604,2.1609,845500000.0
2008-01-29 06:02:00,2.161,2.1612,2.1609,2.1612,1171200000.0
2008-01-29 06:03:00,2.1612,2.1612,2.161,2.161,1449600000.0
2008-01-29 06:04:00,2.161,2.161,2.1598,2.1605,803000000.0
2008-01-29 06:05:00,2.1605,2.161,2.1605,2.1609,791100000.0
2008-01-29 06:06:00,2.1609,2.161,2.1605,2.16065,967300000.0
2008-01-29 06:07:00,2.16065,2.16065,2.1604,2.1606,1101700000.0
2008-01-29 06:08:00,2.1606,2.161,2.1606,2.1608,732000000.0
2008-01-29 06:09:00,2.1608,2.161,2.1607,2.1607,820800000.0
2008-01-29 06:10:00,2.1604,2.1609,2.1604,2.1609,1529300000.0
2008-01-29 06:11:00,2.1609,2.1609,2.16065,2.1609,1358400000.0
2008-01-29 06:12:00,2.1609,2.1609,2.1603,2.1604,805600000.0
2008-01-29 06:13:00,2.1604,2.1604,2.1601,2.16035,514100000.0
2008-01-29 06:14:00,2.1602,2.16135,2.1602,2.16105,601300000.0
2008-01-29 06:15:00,2.16105,2.1615,2.161,2.1612,814600000.0
2008-01-29 06:16:00,2.1612,2.1614,2.1612,2.1614,1073300000.0
2008-01-29 06:17:00,2.1614,2.1618,2.16125,2.16125,1132800000.0
2008-01-29 06:18:00,2.16125,2.1617,2.1612,2.1613,883800000.0
2008-01-29 06:19:00,2.1613,2.1617,2.1613,2.1615,960000000.0
2008-01-29 06:20:00,2.1615,2.16165,2.16145,2.1615,857600000.0
2008-01-29 06:21:00,2.1615,2.1619,2.1614,2.1616,837600000.0
2008-01-29 06:22:00,2.16155,2.16155,2.1606,2.16065,1006100000.0
2008-01-29 06:23:00,2.1607,2.1608,2.1606,2.1607,971100000.0
2008-01-29 06:24:00,2.1607,2.1608,2.1606,2.1608,1269700000.0
2008-01-29 06:25:00,2.1608,2.161,2.16055,2.1608,950600000.0
2008-01-29 06:26:00,2.1608,2.161,2.16045,2.1605,1335900000.0
2008-01-29 06:27:00,2.1605,2.1606,2.1605,2.1605,1417400000.0
2008-01-29 06:28:00,2.1606,2.1607,2.16035,2.1606,1384100000.0
2008-01-29 06:29:00,2.1606,2.1607,2.16055,2.1606,750100000.0
2008-01-29 06:30:00,2.1606,2.1608,2.1605,2.1606,1792500000.0
2008-01-29 06:31:00,2.1606,2.1607,2.1606,2.1607,1061800000.0
2008-01-29 06:32:00,2.1607,2.1608,2.16045,2.1608,1898600000.0
2008-01-29 06:33:00,2.1607,2.1608,2.1607,2.1608,1727000000.0
2008-01-29 06:34:00,2.1608,2.1608,2.1607,2.1608,1420600000.0
2008-01-29 06:35:00,2.1608,2.1609,2.1606,2.1608,1289800000.0
2008-01-29 06:36:00,2.1608,2.1611,2.1607,2.1607,969600000.0
2008-01-29 06:37:00,2.1607,2.16075,2.1603,2.1607,1060900000.0
2008-01-29 06:38:00,2.1607,2.1611,2.16045,2.1608,930800000.0
2008-01-29 06:39:00,2.1608,2.1609,2.16065,2.1608,1248800000.0
2008-01-29 06:40:00,2.1608,2.1612,2.16055,2.1609,1197600000.0
2008-01-29 06:41:00,2.1609,2.1609,2.1604,2.16085,904800000.0
2008-01-29 06:42:00,2.16085,2.1609,2.1606,2.16075,888000000.0
2008-01-29 06:43:00,2.16075,2.1609,2.16065,2.16065,892000000.0
2008-01-29 06:44:00,2.16065,2.1609,2.1604,2.1607,760700000.0
2008-01-29 06:45:00,2.1607,2.1607,2.1603,2.1605,765600000.0
2008-01-29 06:46:00,2.1605,2.1605,2.1603,2.1604,752800000.0
2008-01-29 06:47:00,2.1604,2.1606,2.1603,2.1604,798900000.0
2008-01-29 06:48:00,2.1604,2.1606,2.1603,2.1605,1645400000.0
2008-01-29 06:49:00,2.1605,2.1607,2.16035,2.1606,836900000.0
2008-01-29 06:50:00,2.1606,2.1608,2.1604,2.1605,1421700000.0
2008-01-29 06:51:00,2.1606,2.1608,2.1604,2.1606,1293000000.0
2008-01-29 06:52:00,2.1606,2.1606,2.16005,2.1603,962400000.0
2008-01-29 06:53:00,2.1603,2.1603,2.1598,2.16,1339200000.0
2008-01-29 06:54:00,2.16,2.1601,2.1597,2.1601,1081100000.0
2008-01-29 06:55:00,2.1601,2.1601,2.1599,2.16,1193200000.0
2008-01-29 06:56:00,2.16,2.1602,2.15955,2.1596,1474100000.0
2008-01-29 06:57:00,2.1596,2.1596,2.1594,2.15945,1747000000.0
2008-01-29 06:58:00,2.1595,2.15955,2.15935,2.15945,863400000.0
2008-01-29 06:59:00,2.15945,2.15975,2.15945,2.15975,796900000.0
2008-01-29 07:00:00,2.1597,2.15975,2.1596,2.1596,1365000000.0
2008-01-29 07:01:00,2.15965,2.1614,2.1596,2.161,1020000000.0
2008-01-29 07:02:00,2.161,2.16165,2.1609,2.1616,849300000.0
2008-01-29 07:03:00,2.1616,2.1625,2.1616,2.1618,770000000.0
2008-01-29 07:04:00,2.1618,2.16315,2.1615,2.16315,726300000.0
2008-01-29 07:05:00,2.16315,2.1632,2.1628,2.1629,960800000.0
2008-01-29 07:06:00,2.1629,2.1632,2.1629,2.1631,880700000.0
2008-01-29 07:07:00,2.1631,2.1634,2.1629,2.16295,654400000.0
2008-01-29 07:08:00,2.16295,2.16295,2.1629,2.16295,1013600000.0
2008-01-29 07:09:00,2.16295,2.16295,2.1627,2.1627,905000000.0
2008-01-29 07:10:00,2.1627,2.163,2.1627,2.16295,1050800000.0
2008-01-29 07:11:00,2.16295,2.1632,2.16295,2.16315,811200000.0
2008-01-29 07:12:00,2.16315,2.1632,2.1627,2.1629,844400000.0
2008-01-29 07:13:00,2.1629,2.1631,2.1627,2.1628,934100000.0
2008-01-29 07:14:00,2.1628,2.163,2.1628,2.163,731500000.0
2008-01-29 07:15:00,2.163,2.1633,2.163,2.16305,996800000.0
2008-01-29 07:16:00,2.16305,2.1633,2.1629,2.1631,947400000.0
2008-01-29 07:17:00,2.1631,2.1631,2.16285,2.16285,944100000.0
2008-01-29 07:18:00,2.16285,2.16295,2.1627,2.1627,854400000.0
2008-01-29 07:19:00,2.1627,2.1628,2.1627,2.1628,705600000.0
2008-01-29 07:20:00,2.1628,2.1629,2.1627,2.1629,881000000.0
2008-01-29 07:21:00,2.16285,2.1629,2.16285,2.16285,103100000.0
2008-01-29 07:22:00,2.1628,2.1628,2.1625,2.1628,957700000.0
2008-01-29 07:23:00,2.1628,2.1628,2.1627,2.16275,1218100000.0
2008-01-29 07:24:00,2.1627,2.1628,2.1624,2.1624,1732500000.0
2008-01-29 07:25:00,2.1624,2.1627,2.1624,2.1626,1285800000.0
2008-01-29 07:26:00,2.1626,2.1629,2.1626,2.1629,1095200000.0
2008-01-29 07:27:00,2.1629,2.1631,2.16285,2.16285,879600000.0
2008-01-29 07:28:00,2.16285,2.1629,2.1627,2.1629,1635600000.0
2008-01-29 07:29:00,2.1629,2.163,2.1628,2.16295,973200000.0
2008-01-29 07:30:00,2.16295,2.1632,2.1626,2.1632,987100000.0
2008-01-29 07:31:00,2.1632,2.1634,2.163,2.1633,868800000.0
2008-01-29 07:32:00,2.1633,2.1634,2.163,2.16315,988900000.0
2008-01-29 07:33:00,2.16315,2.1633,2.16315,2.1632,631200000.0
2008-01-29 07:34:00,2.1632,2.1634,2.1629,2.1633,1420700000.0
2008-01-29 07:35:00,2.1633,2.1638,2.1632,2.1634,1398200000.0
2008-01-29 07:36:00,2.1634,2.1634,2.1631,2.1631,1206400000.0
2008-01-29 07:37:00,2.1631,2.1633,2.163,2.1633,612800000.0
2008-01-29 07:38:00,2.1633,2.1636,2.1632,2.1635,857700000.0
2008-01-29 07:39:00,2.1635,2.1635,2.16325,2.1634,940000000.0
2008-01-29 07:40:00,2.1634,2.1635,2.1633,2.1633,906000000.0
2008-01-29 07:41:00,2.1633,2.1633,2.163,2.1632,1203000000.0
2008-01-29 07:42:00,2.1632,2.16335,2.1632,2.16335,1458100000.0
2008-01-29 07:43:00,2.16335,2.1636,2.16335,2.1635,809900000.0
2008-01-29 07:44:00,2.1635,2.1635,2.1632,2.1633,660800000.0
2008-01-29 07:45:00,2.1633,2.1634,2.16315,2.1633,487200000.0
2008-01-29 07:46:00,2.1633,2.1636,2.1633,2.1634,659400000.0
2008-01-29 07:47:00,2.1634,2.1635,2.1632,2.1635,433200000.0
2008-01-29 07:48:00,2.1635,2.1635,2.1633,2.1633,1153200000.0
2008-01-29 07:49:00,2.1633,2.1634,2.1629,2.1633,1041400000.0
2008-01-29 07:50:00,2.1632,2.16325,2.1631,2.16325,463100000.0
2008-01-29 07:51:00,2.16325,2.16325,2.1631,2.1632,1021800000.0
2008-01-29 07:52:00,2.1632,2.1632,2.16295,2.1632,385400000.0
2008-01-29 07:53:00,2.1632,2.1634,2.16285,2.1634,821700000.0
2008-01-29 07:54:00,2.1634,2.1636,2.1634,2.1635,532800000.0
2008-01-29 07:55:00,2.1635,2.1637,2.1634,2.1636,648300000.0
2008-01-29 07:56:00,2.1636,2.1636,2.16335,2.1635,708600000.0
2008-01-29 07:57:00,2.1635,2.1637,2.1632,2.1635,821900000.0
2008-01-29 07:58:00,2.1635,2.1637,2.1635,2.1637,810600000.0
2008-01-29 07:59:00,2.1637,2.1637,2.16315,2.1634,679800000.0
2008-01-29 08:00:00,2.1634,2.1637,2.1633,2.1636,990200000.0
2008-01-29 08:01:00,2.1636,2.1636,2.16355,2.1636,1104400000.0
2008-01-29 08:02:00,2.1636,2.16375,2.1633,2.1636,1145800000.0
2008-01-29 08:03:00,2.1636,2.1639,2.1636,2.16375,1092100000.0
2008-01-29 08:04:00,2.16375,2.16395,2.1636,2.1637,752500000.0
2008-01-29 08:05:00,2.1637,2.1638,2.16345,2.16365,897400000.0
2008-01-29 08:06:00,2.16365,2.16375,2.1634,2.1635,546500000.0
2008-01-29 08:07:00,2.1635,2.16375,2.1632,2.1637,271700000.0
2008-01-29 08:08:00,2.1637,2.16375,2.1635,2.1636,864900000.0
2008-01-29 08:09:00,2.1636,2.16395,2.16355,2.16385,682400000.0
2008-01-29 08:10:00,2.16385,2.1642,2.16365,2.1638,1134400000.0
2008-01-29 08:11:00,2.1638,2.164,2.1638,2.1638,895900000.0
2008-01-29 08:12:00,2.1639,2.16395,2.1637,2.1638,870000000.0
2008-01-29 08:13:00,2.1639,2.1644,2.1637,2.1643,812800000.0
2008-01-29 08:14:00,2.1643,2.16485,2.1638,2.1638,663900000.0
2008-01-29 08:15:00,2.1638,2.1641,2.16315,2.1633,822500000.0
2008-01-29 08:16:00,2.1633,2.1639,2.1631,2.1636,857900000.0
2008-01-29 08:17:00,2.1635,2.16385,2.16315,2.1633,828300000.0
2008-01-29 08:18:00,2.1633,2.16365,2.1631,2.1633,709800000.0
2008-01-29 08:19:00,2.1633,2.1637,2.1633,2.1634,774300000.0
2008-01-29 08:20:00,2.1634,2.1634,2.16325,2.1634,1296700000.0
2008-01-29 08:21:00,2.1633,2.1636,2.16305,2.1636,1262200000.0
2008-01-29 08:22:00,2.1636,2.164,2.1632,2.1632,1185100000.0
2008-01-29 08:23:00,2.1632,2.1632,2.16295,2.1632,1327500000.0
2008-01-29 08:24:00,2.1631,2.1632,2.16255,2.1626,1386000000.0
2008-01-29 08:25:00,2.1626,2.163,2.1626,2.16275,892800000.0
2008-01-29 08:26:00,2.16275,2.16285,2.1626,2.1626,849600000.0
2008-01-29 08:27:00,2.1626,2.1637,2.1626,2.16355,986100000.0
2008-01-29 08:28:00,2.1635,2.1638,2.1632,2.1636,1016200000.0
2008-01-29 08:29:00,2.1636,2.1636,2.1632,2.1632,776600000.0
2008-01-29 08:30:00,2.1632,2.1633,2.1628,2.1632,1175600000.0
2008-01-29 08:31:00,2.1632,2.1641,2.1632,2.164,1441300000.0
2008-01-29 08:32:00,2.164,2.1641,2.1638,2.1638,956900000.0
2008-01-29 08:33:00,2.1638,2.1642,2.1635,2.16355,1147100000.0
2008-01-29 08:34:00,2.16355,2.1637,2.1633,2.1635,1041300000.0
2008-01-29 08:35:00,2.1635,2.1637,2.1634,2.1636,791300000.0
2008-01-29 08:36:00,2.1636,2.1636,2.16355,2.1636,709800000.0
2008-01-29 08:37:00,2.1636,2.1639,2.1636,2.1639,1033200000.0
2008-01-29 08:38:00,2.1639,2.1639,2.1638,2.1639,1307900000.0
2008-01-29 08:39:00,2.1639,2.164,2.1637,2.1639,1210400000.0
2008-01-29 08:40:00,2.1639,2.1641,2.1638,2.1638,1346000000.0
2008-01-29 08:41:00,2.1638,2.164,2.1638,2.1638,1354800000.0
2008-01-29 08:42:00,2.16385,2.164,2.1638,2.1639,657200000.0
2008-01-29 08:43:00,2.1639,2.1639,2.1638,2.1638,1172000000.0
2008-01-29 08:44:00,2.1638,2.1638,2.1637,2.1638,1586600000.0
2008-01-29 08:45:00,2.1638,2.1638,2.1632,2.1633,969200000.0
2008-01-29 08:46:00,2.1633,2.1635,2.1631,2.1632,1068200000.0
2008-01-29 08:47:00,2.1632,2.1634,2.1631,2.1634,956800000.0
2008-01-29 08:48:00,2.1634,2.1635,2.1634,2.1635,1000800000.0
2008-01-29 08:49:00,2.1635,2.1637,2.1635,2.1637,860000000.0
2008-01-29 08:50:00,2.1637,2.1638,2.1636,2.1636,1840900000.0
2008-01-29 08:51:00,2.1636,2.1638,2.1633,2.1634,1032800000.0
2008-01-29 08:52:00,2.1634,2.1635,2.1633,2.1633,786900000.0
2008-01-29 08:53:00,2.1633,2.1635,2.1632,2.1633,1296700000.0
2008-01-29 08:54:00,2.1633,2.1636,2.1631,2.1635,600400000.0
2008-01-29 08:55:00,2.1635,2.1638,2.1633,2.16375,1425600000.0
2008-01-29 08:56:00,2.1637,2.164,2.1631,2.1639,702200000.0
2008-01-29 08:57:00,2.1639,2.164,2.1636,2.16365,694500000.0
2008-01-29 08:58:00,2.16365,2.1639,2.1634,2.1637,729300000.0
2008-01-29 08:59:00,2.1637,2.1637,2.163,2.1632,780600000.0
2008-01-29 09:00:00,2.1632,2.16375,2.1631,2.1637,352037808.0
2008-01-29 09:01:00,2.1637,2.164,2.1635,2.1637,216453011.0
2008-01-29 09:02:00,2.1637,2.1638,2.1633,2.1633,773700000.0
2008-01-29 09:03:00,2.1633,2.1636,2.1633,2.1636,536900000.0
2008-01-29 09:04:00,2.1636,2.1636,2.1631,2.1635,530400000.0
2008-01-29 09:05:00,2.1635,2.1641,2.1635,2.1639,540700000.0
2008-01-29 09:06:00,2.1639,2.1642,2.1635,2.1636,622500000.0
2008-01-29 09:07:00,2.1636,2.1642,2.1629,2.1632,852800000.0
2008-01-29 09:08:00,2.1632,2.164,2.1629,2.1637,709200000.0
2008-01-29 09:09:00,2.1637,2.16395,2.16335,2.16395,558700000.0
2008-01-29 09:10:00,2.16365,2.1647,2.16365,2.1642,666299999.0
2008-01-29 09:11:00,2.16425,2.16495,2.16415,2.16415,278000000.0
2008-01-29 09:12:00,2.16415,2.165,2.164,2.164,482800000.0
2008-01-29 09:13:00,2.164,2.1649,2.16385,2.1648,674300000.0
2008-01-29 09:14:00,2.1648,2.1648,2.1643,2.1645,680500000.0
2008-01-29 09:15:00,2.1645,2.16535,2.1645,2.1652,726500000.0
2008-01-29 09:16:00,2.1652,2.1661,2.1652,2.1656,518100000.0
2008-01-29 09:17:00,2.1656,2.16595,2.16485,2.1652,388800000.0
2008-01-29 09:18:00,2.1652,2.16575,2.1651,2.16545,288900000.0
2008-01-29 09:19:00,2.16575,2.16575,2.1654,2.16565,884200000.0
2008-01-29 09:20:00,2.16565,2.1661,2.16565,2.1657,271400000.0
2008-01-29 09:21:00,2.1657,2.16575,2.1649,2.1649,554600000.0
2008-01-29 09:22:00,2.1649,2.1649,2.1646,2.16465,891800000.0
2008-01-29 09:23:00,2.16465,2.1658,2.16465,2.16565,495300000.0
2008-01-29 09:24:00,2.16565,2.1659,2.1653,2.1655,760700000.0
2008-01-29 09:25:00,2.1654,2.1663,2.1653,2.1663,863200000.0
2008-01-29 09:26:00,2.1663,2.1665,2.16585,2.166,677300000.0
2008-01-29 09:27:00,2.166,2.1672,2.1659,2.1667,587700000.0
2008-01-29 09:28:00,2.1667,2.167,2.1664,2.1664,701700000.0
2008-01-29 09:29:00,2.1664,2.1667,2.1662,2.1666,826700000.0
2008-01-29 09:30:00,2.1666,2.1671,2.1664,2.1668,725300000.0
2008-01-29 09:31:00,2.1668,2.16705,2.1662,2.1668,504800000.0
2008-01-29 09:32:00,2.1668,2.167,2.1666,2.167,304100000.0
2008-01-29 09:33:00,2.167,2.1673,2.167,2.1673,250900000.0
2008-01-29 09:34:00,2.1674,2.1674,2.1666,2.167,651200000.0
2008-01-29 09:35:00,2.1671,2.1675,2.1668,2.1672,1075000000.0
2008-01-29 09:36:00,2.1672,2.168,2.167,2.1679,874200000.0
2008-01-29 09:37:00,2.1679,2.1682,2.1676,2.1682,921700000.0
2008-01-29 09:38:00,2.1682,2.1684,2.1676,2.1676,591100000.0
2008-01-29 09:39:00,2.1676,2.1676,2.1668,2.1668,584400000.0
2008-01-29 09:40:00,2.16685,2.1676,2.1668,2.16735,454300000.0
2008-01-29 09:41:00,2.16735,2.16795,2.16735,2.1676,501100000.0
2008-01-29 09:42:00,2.16765,2.1688,2.1675,2.16765,556100000.0
2008-01-29 09:43:00,2.16765,2.1678,2.1669,2.1677,634500000.0
2008-01-29 09:44:00,2.1677,2.1685,2.1676,2.16825,773000000.0
2008-01-29 09:45:00,2.16825,2.16835,2.16795,2.1683,742700000.0
2008-01-29 09:46:00,2.1683,2.1687,2.16815,2.1682,762400000.0
2008-01-29 09:47:00,2.16815,2.16845,2.1678,2.16815,1089600001.0
2008-01-29 09:48:00,2.16815,2.16855,2.1679,2.1683,888900000.0
2008-01-29 09:49:00,2.1683,2.1685,2.168,2.1682,694200000.0
2008-01-29 09:50:00,2.1682,2.169,2.1682,2.16885,436300000.0
2008-01-29 09:51:00,2.16885,2.16935,2.1684,2.1689,580700000.0
2008-01-29 09:52:00,2.1689,2.1698,2.1687,2.1691,753900000.0
2008-01-29 09:53:00,2.1691,2.1692,2.16855,2.16855,747600000.0
2008-01-29 09:54:00,2.16855,2.169,2.1684,2.16855,615300000.0
2008-01-29 09:55:00,2.16865,2.16895,2.1685,2.16875,534300000.0
2008-01-29 09:56:00,2.16875,2.16935,2.16865,2.16915,488400000.0
2008-01-29 09:57:00,2.16925,2.17065,2.16915,2.17065,530400000.0
2008-01-29 09:58:00,2.1706,2.17145,2.1706,2.17085,568700000.0
2008-01-29 09:59:00,2.1709,2.17135,2.17025,2.1706,612300000.0
2008-01-29 10:00:00,2.17065,2.1709,2.16985,2.16985,475200000.0
2008-01-29 10:01:00,2.16985,2.1717,2.16985,2.17135,703800000.0
2008-01-29 10:02:00,2.17145,2.1722,2.1714,2.17175,866700000.0
2008-01-29 10:03:00,2.1717,2.17205,2.1707,2.17085,892900000.0
2008-01-29 10:04:00,2.17085,2.17145,2.1705,2.1708,609400000.0
2008-01-29 10:05:00,2.1709,2.1709,2.16975,2.1699,718500000.0
2008-01-29 10:06:00,2.1699,2.1702,2.16965,2.1698,701900000.0
2008-01-29 10:07:00,2.1698,2.16995,2.16945,2.16985,446500000.0
2008-01-29 10:08:00,2.16975,2.16995,2.16925,2.16935,705400000.0
2008-01-29 10:09:00,2.16935,2.16995,2.16925,2.16945,675200000.0
2008-01-29 10:10:00,2.16945,2.17005,2.16905,2.16935,640700000.0
2008-01-29 10:11:00,2.16935,2.1697,2.1689,2.1697,404200000.0
2008-01-29 10:12:00,2.1698,2.16995,2.16805,2.16805,534600000.0
2008-01-29 10:13:00,2.16805,2.169,2.16805,2.16855,555900000.0
2008-01-29 10:14:00,2.16855,2.16855,2.1677,2.1677,451800000.0
2008-01-29 10:15:00,2.1677,2.16815,2.16745,2.1677,451600000.0
2008-01-29 10:16:00,2.16775,2.16855,2.1676,2.16835,690100000.0
2008-01-29 10:17:00,2.16835,2.16905,2.16835,2.169,505700000.0
2008-01-29 10:18:00,2.169,2.1691,2.1685,2.16895,388800000.0
2008-01-29 10:19:00,2.16895,2.1695,2.16875,2.1693,558200000.0
2008-01-29 10:20:00,2.1693,2.17,2.16925,2.16965,922700000.0
2008-01-29 10:21:00,2.16965,2.1697,2.16925,2.16925,638900000.0
2008-01-29 10:22:00,2.1693,2.16965,2.16895,2.16955,1067000000.0
2008-01-29 10:23:00,2.16955,2.1696,2.16925,2.16945,612100000.0
2008-01-29 10:24:00,2.16945,2.1697,2.1694,2.16955,897600000.0
2008-01-29 10:25:00,2.1695,2.16965,2.16855,2.1687,556300000.0
2008-01-29 10:26:00,2.1688,2.16915,2.1685,2.1685,457200000.0
2008-01-29 10:27:00,2.1685,2.16865,2.1685,2.16865,622400000.0
2008-01-29 10:28:00,2.16865,2.16935,2.16835,2.16935,414100000.0
2008-01-29 10:29:00,2.16935,2.1698,2.16865,2.16865,269900000.0
2008-01-29 10:30:00,2.16865,2.16965,2.16865,2.16955,360500000.0
2008-01-29 10:31:00,2.16955,2.16985,2.16915,2.16965,387800000.0
2008-01-29 10:32:00,2.16965,2.17005,2.1694,2.16975,725400000.0
2008-01-29 10:33:00,2.16965,2.17025,2.16915,2.1696,618800000.0
2008-01-29 10:34:00,2.1696,2.1696,2.169,2.16935,500300000.0
2008-01-29 10:35:00,2.16935,2.16935,2.16895,2.16925,640200000.0
2008-01-29 10:36:00,2.16925,2.1693,2.16815,2.16845,387900000.0
2008-01-29 10:37:00,2.1685,2.16915,2.16835,2.169,517200000.0
2008-01-29 10:38:00,2.16905,2.1712,2.16905,2.17105,624000000.0
2008-01-29 10:39:00,2.1709,2.17095,2.17045,2.17075,445500000.0
2008-01-29 10:40:00,2.17075,2.17095,2.17055,2.1708,648300000.0
2008-01-29 10:41:00,2.1708,2.17105,2.17065,2.17065,613000000.0
2008-01-29 10:42:00,2.17065,2.1709,2.17045,2.17075,852200000.0
2008-01-29 10:43:00,2.17065,2.1707,2.1705,2.17065,656900000.0
2008-01-29 10:44:00,2.17065,2.1717,2.17065,2.17105,544600000.0
2008-01-29 10:45:00,2.17095,2.1711,2.1704,2.17045,588000000.0
2008-01-29 10:46:00,2.17045,2.1707,2.16995,2.1707,571100000.0
2008-01-29 10:47:00,2.1707,2.17085,2.16955,2.1708,420800000.0
2008-01-29 10:48:00,2.17085,2.17145,2.1705,2.1705,472100000.0
2008-01-29 10:49:00,2.17045,2.17065,2.17025,2.17055,541900000.0
2008-01-29 10:50:00,2.1706,2.17105,2.17025,2.1703,564000000.0
2008-01-29 10:51:00,2.1703,2.17035,2.17015,2.1703,566000000.0
2008-01-29 10:52:00,2.1703,2.1703,2.16975,2.17005,591400000.0
2008-01-29 10:53:00,2.16995,2.17025,2.16985,2.17015,613500000.0
2008-01-29 10:54:00,2.17015,2.17035,2.1701,2.1702,511300000.0
2008-01-29 10:55:00,2.17025,2.17025,2.16925,2.17,626499999.0
2008-01-29 10:56:00,2.16995,2.17015,2.16915,2.16995,547200000.0
2008-01-29 10:57:00,2.16995,2.1702,2.16985,2.17015,551100000.0
2008-01-29 10:58:00,2.17015,2.17065,2.16975,2.17055,583500000.0
2008-01-29 10:59:00,2.1705,2.1705,2.16975,2.1699,404600000.0
2008-01-29 11:00:00,2.1699,2.17025,2.1694,2.1695,428200000.0
2008-01-29 11:01:00,2.1695,2.1697,2.16865,2.16935,525900000.0
2008-01-29 11:02:00,2.16935,2.17025,2.16925,2.17,530900000.0
2008-01-29 11:03:00,2.17,2.1705,2.16965,2.1702,219600000.0
2008-01-29 11:04:00,2.1702,2.1705,2.16985,2.17025,430500000.0
2008-01-29 11:05:00,2.17025,2.1709,2.17,2.1706,561200000.0
2008-01-29 11:06:00,2.1706,2.17085,2.17025,2.17055,1294100000.0
2008-01-29 11:07:00,2.1705,2.1712,2.17045,2.1709,493000000.0
2008-01-29 11:08:00,2.1709,2.1709,2.17045,2.1706,296200000.0
2008-01-29 11:09:00,2.1706,2.1706,2.1703,2.17035,714200000.0
2008-01-29 11:10:00,2.17035,2.17035,2.1696,2.1697,495000000.0
2008-01-29 11:11:00,2.1697,2.17015,2.16955,2.17,641100000.0
2008-01-29 11:12:00,2.17,2.17055,2.17,2.1704,496200000.0
2008-01-29 11:13:00,2.1704,2.1709,2.17035,2.1706,812100000.0
2008-01-29 11:14:00,2.1706,2.1706,2.17005,2.17015,558500000.0
2008-01-29 11:15:00,2.17015,2.17015,2.1697,2.17,695100000.0
2008-01-29 11:16:00,2.17,2.1701,2.1695,2.1695,402700000.0
2008-01-29 11:17:00,2.1695,2.16995,2.1694,2.1695,472700000.0
2008-01-29 11:18:00,2.1695,2.1698,2.1694,2.16965,953100000.0
2008-01-29 11:19:00,2.1697,2.1701,2.16915,2.1701,521100000.0
2008-01-29 11:20:00,2.1701,2.17025,2.1697,2.17,400600000.0
2008-01-29 11:21:00,2.17,2.1702,2.16985,2.1701,399800000.0
2008-01-29 11:22:00,2.16995,2.17025,2.1699,2.17015,515200000.0
2008-01-29 11:23:00,2.17015,2.1702,2.16965,2.1699,583200000.0
2008-01-29 11:24:00,2.1699,2.17005,2.16975,2.17,556500000.0
2008-01-29 11:25:00,2.17,2.17045,2.17,2.1703,499500000.0
2008-01-29 11:26:00,2.1703,2.1703,2.16995,2.1702,328376625.0
2008-01-29 11:27:00,2.1702,2.1702,2.1702,2.1702,10224378.0
2008-01-29 11:28:00,2.1702,2.1702,2.16975,2.16995,188817686.0
2008-01-29 11:29:00,2.16995,2.17015,2.16985,2.1701,866000000.0
2008-01-29 11:30:00,2.1701,2.1701,2.16975,2.16985,524900000.0
2008-01-29 11:31:00,2.16985,2.17015,2.1698,2.1701,724000000.0
2008-01-29 11:32:00,2.1701,2.17035,2.17,2.17015,648000000.0
2008-01-29 11:33:00,2.17015,2.17035,2.16965,2.16975,664800000.0
2008-01-29 11:34:00,2.16985,2.17,2.1695,2.16985,861000000.0
2008-01-29 11:35:00,2.1699,2.1701,2.16985,2.17005,603300000.0
2008-01-29 11:36:00,2.17005,2.17115,2.17,2.1706,570300000.0
2008-01-29 11:37:00,2.1706,2.17075,2.1706,2.1707,568400000.0
2008-01-29 11:38:00,2.17075,2.17095,2.17065,2.1708,762300000.0
2008-01-29 11:39:00,2.1708,2.17105,2.1707,2.17085,558500000.0
2008-01-29 11:40:00,2.17085,2.1715,2.17085,2.1715,716300000.0
2008-01-29 11:41:00,2.1715,2.1718,2.17145,2.17145,985600000.0
2008-01-29 11:42:00,2.1714,2.1719,2.17135,2.1716,792700000.0
2008-01-29 11:43:00,2.17165,2.17225,2.17135,2.17135,531200000.0
2008-01-29 11:44:00,2.17135,2.172,2.1712,2.17185,558700000.0
2008-01-29 11:45:00,2.1718,2.17185,2.17135,2.1715,667800000.0
2008-01-29 11:46:00,2.1715,2.1716,2.1713,2.17135,513600000.0
2008-01-29 11:47:00,2.17135,2.17175,2.17135,2.1716,488600000.0
2008-01-29 11:48:00,2.1716,2.1721,2.17155,2.1721,442000000.0
2008-01-29 11:49:00,2.1721,2.17225,2.1717,2.17205,437500000.0
2008-01-29 11:50:00,2.17205,2.17215,2.1716,2.1719,521200000.0
2008-01-29 11:51:00,2.1721,2.17215,2.17165,2.17165,478800000.0
2008-01-29 11:52:00,2.17165,2.1721,2.17145,2.1719,465200000.0
2008-01-29 11:53:00,2.1719,2.1721,2.1716,2.17195,463300000.0
2008-01-29 11:54:00,2.17195,2.17215,2.1717,2.172,526100000.0
2008-01-29 11:55:00,2.172,2.17225,2.17195,2.17205,582900000.0
2008-01-29 11:56:00,2.17205,2.17225,2.17195,2.17195,561700000.0
2008-01-29 11:57:00,2.17195,2.1721,2.1718,2.17185,554600000.0
2008-01-29 11:58:00,2.17185,2.1719,2.1717,2.17185,507400000.0
2008-01-29 11:59:00,2.17185,2.1719,2.17175,2.17175,630700000.0
2008-01-29 12:00:00,2.17175,2.17245,2.17175,2.17215,378300000.0
2008-01-29 12:01:00,2.17215,2.17225,2.17185,2.17185,511900000.0
2008-01-29 12:02:00,2.1718,2.172,2.17155,2.172,135700000.0
2008-01-29 12:03:00,2.172,2.1721,2.17185,2.17195,121100000.0
2008-01-29 12:04:00,2.17195,2.17205,2.17165,2.17165,482000000.0
2008-01-29 12:05:00,2.17165,2.1717,2.17155,2.17165,465400000.0
2008-01-29 12:06:00,2.17165,2.17185,2.1716,2.1718,707000000.0
2008-01-29 12:07:00,2.1718,2.172,2.1715,2.1715,417200000.0
2008-01-29 12:08:00,2.1715,2.1721,2.17145,2.17185,512000000.0
2008-01-29 12:09:00,2.17185,2.17205,2.1718,2.172,717700000.0
2008-01-29 12:10:00,2.172,2.1727,2.172,2.1725,536900000.0
2008-01-29 12:11:00,2.1725,2.1726,2.1722,2.1725,243500000.0
2008-01-29 12:12:00,2.1725,2.1725,2.17235,2.17245,707900000.0
2008-01-29 12:13:00,2.1724,2.17245,2.17215,2.1722,911700000.0
2008-01-29 12:14:00,2.17225,2.17235,2.17215,2.17215,806900000.0
2008-01-29 12:15:00,2.17215,2.17235,2.172,2.17225,683000000.0
2008-01-29 12:16:00,2.17225,2.17245,2.1722,2.1723,331400000.0
2008-01-29 12:17:00,2.1723,2.1723,2.1719,2.17195,634500000.0
2008-01-29 12:18:00,2.17205,2.17225,2.1719,2.1721,480000000.0
2008-01-29 12:19:00,2.17215,2.1722,2.17205,2.17215,535200000.0
2008-01-29 12:20:00,2.17215,2.1724,2.17215,2.1724,241600000.0
2008-01-29 12:21:00,2.1724,2.17245,2.1724,2.17245,234400000.0
2008-01-29 12:22:00,2.17245,2.17245,2.1724,2.1724,277600000.0
2008-01-29 12:23:00,2.1724,2.17255,2.17195,2.17205,342100000.0
2008-01-29 12:24:00,2.17205,2.17235,2.17205,2.17235,738200000.0
2008-01-29 12:25:00,2.17235,2.1727,2.17225,2.1726,461300000.0
2008-01-29 12:26:00,2.1726,2.17285,2.17235,2.1725,508600000.0
2008-01-29 12:27:00,2.1725,2.1731,2.1724,2.17295,399800000.0
2008-01-29 12:28:00,2.17295,2.17295,2.17275,2.1729,428300000.0
2008-01-29 12:29:00,2.1729,2.1731,2.1728,2.1728,203900000.0
2008-01-29 12:30:00,2.1728,2.17335,2.17275,2.17315,516500000.0
2008-01-29 12:31:00,2.17315,2.1732,2.17255,2.17255,439300000.0
2008-01-29 12:32:00,2.17255,2.17265,2.1723,2.17255,372100000.0
2008-01-29 12:33:00,2.17255,2.17265,2.17215,2.17215,607000000.0
2008-01-29 12:34:00,2.17215,2.17245,2.17205,2.17245,502900000.0
2008-01-29 12:35:00,2.17245,2.17275,2.17235,2.1725,277800000.0
2008-01-29 12:36:00,2.1725,2.17265,2.1723,2.17235,806500000.0
2008-01-29 12:37:00,2.17235,2.17275,2.17225,2.17235,1131500000.0
2008-01-29 12:38:00,2.17245,2.17245,2.17175,2.17185,499900000.0
2008-01-29 12:39:00,2.17185,2.17235,2.17185,2.17205,372900000.0
2008-01-29 12:40:00,2.17205,2.1721,2.17185,2.1721,685300000.0
2008-01-29 12:41:00,2.1721,2.1721,2.17135,2.17155,497800000.0
2008-01-29 12:42:00,2.17155,2.17215,2.17155,2.1718,588400000.0
2008-01-29 12:43:00,2.1718,2.17185,2.1711,2.17115,435900000.0
2008-01-29 12:44:00,2.17115,2.17145,2.17105,2.1712,694100000.0
2008-01-29 12:45:00,2.1712,2.17145,2.1711,2.1711,811600000.0
2008-01-29 12:46:00,2.17115,2.17115,2.17065,2.17075,642100000.0
2008-01-29 12:47:00,2.17075,2.1712,2.17065,2.1711,454000000.0
2008-01-29 12:48:00,2.1711,2.1712,2.17065,2.17075,587300000.0
2008-01-29 12:49:00,2.17075,2.17085,2.1707,2.17075,562500000.0
2008-01-29 12:50:00,2.1707,2.1708,2.17055,2.17065,565500000.0
2008-01-29 12:51:00,2.17065,2.17085,2.17055,2.17065,487200000.0
2008-01-29 12:52:00,2.17065,2.17065,2.17015,2.1704,514200000.0
2008-01-29 12:53:00,2.1704,2.17075,2.17025,2.17025,365700000.0
2008-01-29 12:54:00,2.17025,2.1703,2.16995,2.17015,564700000.0
2008-01-29 12:55:00,2.17015,2.17055,2.1701,2.17025,674400000.0
2008-01-29 12:56:00,2.17025,2.17055,2.17015,2.17025,534600000.0
2008-01-29 12:57:00,2.17035,2.17045,2.17005,2.1702,400800000.0
2008-01-29 12:58:00,2.1702,2.1702,2.1699,2.17005,444700000.0
2008-01-29 12:59:00,2.17005,2.17005,2.16985,2.1699,559800000.0
2008-01-29 13:00:00,2.1699,2.1706,2.1698,2.17045,502300000.0
2008-01-29 13:01:00,2.1704,2.1709,2.1703,2.1707,668300000.0
2008-01-29 13:02:00,2.1707,2.1709,2.17045,2.17085,629100000.0
2008-01-29 13:03:00,2.17085,2.17115,2.17075,2.17095,614500000.0
2008-01-29 13:04:00,2.17095,2.17105,2.17075,2.17085,914600000.0
2008-01-29 13:05:00,2.1708,2.17085,2.17065,2.17075,1159400000.0
2008-01-29 13:06:00,2.17075,2.17075,2.1703,2.17045,785800000.0
2008-01-29 13:07:00,2.17045,2.17075,2.17045,2.1707,653900000.0
2008-01-29 13:08:00,2.1707,2.1711,2.17055,2.1711,483600000.0
2008-01-29 13:09:00,2.1711,2.17115,2.1711,2.1711,235200000.0
2008-01-29 13:10:00,2.1711,2.17135,2.17095,2.1712,635100000.0
2008-01-29 13:11:00,2.17125,2.17145,2.17115,2.1713,614400000.0
2008-01-29 13:12:00,2.1713,2.17245,2.1713,2.17225,858700000.0
2008-01-29 13:13:00,2.17225,2.1733,2.1721,2.173,532400000.0
2008-01-29 13:14:00,2.173,2.17365,2.17275,2.17355,609800000.0
2008-01-29 13:15:00,2.17375,2.1742,2.17365,2.1738,896300000.0
2008-01-29 13:16:00,2.1738,2.17395,2.17325,2.17325,715000000.0
2008-01-29 13:17:00,2.17325,2.1735,2.17295,2.17325,703900000.0
2008-01-29 13:18:00,2.17325,2.17375,2.17305,2.1735,831200000.0
2008-01-29 13:19:00,2.1735,2.17375,2.173,2.1735,746100000.0
2008-01-29 13:20:00,2.1735,2.17375,2.17335,2.17335,929100000.0
2008-01-29 13:21:00,2.17335,2.1734,2.17305,2.1734,946300000.0
2008-01-29 13:22:00,2.1734,2.17365,2.1731,2.17335,1067100000.0
2008-01-29 13:23:00,2.17335,2.1736,2.1733,2.1736,773100000.0
2008-01-29 13:24:00,2.1736,2.1739,2.1734,2.1736,769600000.0
2008-01-29 13:25:00,2.1736,2.17375,2.17335,2.17335,858000000.0
2008-01-29 13:26:00,2.17335,2.17355,2.17325,2.17355,851100000.0
2008-01-29 13:27:00,2.17355,2.1742,2.17355,2.174,642600000.0
2008-01-29 13:28:00,2.174,2.17405,2.1733,2.1733,294900000.0
2008-01-29 13:29:00,2.1733,2.17365,2.1733,2.17365,715900000.0
2008-01-29 13:30:00,2.17365,2.1737,2.1732,2.1734,294600000.0
2008-01-29 13:31:00,2.1734,2.17385,2.1732,2.1738,221700000.0
2008-01-29 13:32:00,2.1739,2.1739,2.17365,2.17375,325600000.0
2008-01-29 13:33:00,2.17375,2.174,2.17365,2.1738,175700000.0
2008-01-29 13:34:00,2.1738,2.1742,2.1737,2.17405,464900000.0
2008-01-29 13:35:00,2.17405,2.1741,2.17375,2.17405,60500000.0
2008-01-29 13:36:00,2.17405,2.17405,2.17345,2.17365,299700000.0
2008-01-29 13:37:00,2.17365,2.17385,2.17345,2.17375,310600000.0
2008-01-29 13:38:00,2.17375,2.17415,2.17365,2.17385,593500000.0
2008-01-29 13:39:00,2.17385,2.17415,2.17365,2.17385,384500000.0
2008-01-29 13:40:00,2.17385,2.1746,2.1735,2.17375,763800000.0
2008-01-29 13:41:00,2.17375,2.17425,2.1733,2.17375,551800000.0
2008-01-29 13:42:00,2.17375,2.1745,2.17355,2.17375,442900000.0
2008-01-29 13:43:00,2.17375,2.17395,2.17325,2.1734,866000000.0
2008-01-29 13:44:00,2.1734,2.1735,2.1727,2.1728,430700000.0
2008-01-29 13:45:00,2.1728,2.1737,2.1728,2.17355,158100000.0
2008-01-29 13:46:00,2.17355,2.17425,2.1734,2.1742,126200000.0
2008-01-29 13:47:00,2.1742,2.17425,2.1737,2.17415,309200000.0
2008-01-29 13:48:00,2.17415,2.1743,2.1736,2.17395,234500000.0
2008-01-29 13:49:00,2.17395,2.17475,2.1738,2.1745,448500000.0
2008-01-29 13:50:00,2.1746,2.1746,2.17365,2.17385,783400000.0
2008-01-29 13:51:00,2.17385,2.1742,2.17365,2.1741,839700000.0
2008-01-29 13:52:00,2.1742,2.1747,2.1742,2.1747,532600000.0
2008-01-29 13:53:00,2.1747,2.17525,2.1746,2.17495,485300000.0
2008-01-29 13:54:00,2.17495,2.17495,2.1745,2.1745,546500000.0
2008-01-29 13:55:00,2.1745,2.17555,2.17445,2.1754,327100000.0
2008-01-29 13:56:00,2.17545,2.17575,2.17495,2.17565,442900000.0
2008-01-29 13:57:00,2.17565,2.177,2.17545,2.1766,87700000.0
2008-01-29 13:58:00,2.17675,2.1777,2.1767,2.1773,169100000.0
2008-01-29 13:59:00,2.1773,2.1774,2.1765,2.17685,332500000.0
2008-01-29 14:00:00,2.17675,2.17715,2.17655,2.17685,602700000.0
2008-01-29 14:01:00,2.17685,2.177,2.1763,2.1766,651100000.0
2008-01-29 14:02:00,2.1766,2.17685,2.17565,2.17575,627100000.0
2008-01-29 14:03:00,2.17575,2.176,2.17525,2.1754,605600000.0
2008-01-29 14:04:00,2.17525,2.17575,2.17475,2.17485,605400000.0
2008-01-29 14:05:00,2.17485,2.1758,2.1747,2.1756,398300000.0
2008-01-29 14:06:00,2.1758,2.17655,2.17575,2.1759,374900000.0
2008-01-29 14:07:00,2.1759,2.1762,2.1758,2.17605,203800000.0
2008-01-29 14:08:00,2.17605,2.1762,2.1754,2.1754,323700000.0
2008-01-29 14:09:00,2.1754,2.17605,2.1754,2.17585,191600000.0
2008-01-29 14:10:00,2.1759,2.1761,2.17565,2.1758,113400000.0
2008-01-29 14:11:00,2.1758,2.1766,2.1757,2.17635,34600000.0
2008-01-29 14:12:00,2.17635,2.1764,2.17585,2.17595,42500000.0
2008-01-29 14:13:00,2.17595,2.17645,2.17595,2.1764,81300000.0
2008-01-29 14:14:00,2.1764,2.1768,2.1764,2.17665,42300000.0
2008-01-29 14:15:00,2.17665,2.177,2.1761,2.17685,88200000.0
2008-01-29 14:16:00,2.17685,2.17735,2.17685,2.17705,384000000.0
2008-01-29 14:17:00,2.17705,2.17745,2.177,2.17715,313400000.0
2008-01-29 14:18:00,2.17715,2.1772,2.177,2.17715,432400000.0
2008-01-29 14:19:00,2.17715,2.17725,2.17705,2.1772,296000000.0
2008-01-29 14:20:00,2.17705,2.17735,2.17705,2.17725,254400000.0
2008-01-29 14:21:00,2.17725,2.17775,2.17715,2.17755,64300000.0
2008-01-29 14:22:00,2.17755,2.17765,2.1772,2.17735,59800000.0
2008-01-29 14:23:00,2.17735,2.1775,2.17725,2.17735,127000000.0
2008-01-29 14:24:00,2.17735,2.17745,2.17715,2.17725,159800000.0
2008-01-29 14:25:00,2.17725,2.17735,2.17705,2.17705,61900000.0
2008-01-29 14:26:00,2.17705,2.17725,2.1769,2.1771,34000000.0
2008-01-29 14:27:00,2.1771,2.17745,2.17705,2.17745,34600000.0
2008-01-29 14:28:00,2.17745,2.17765,2.17725,2.1774,33400000.0
2008-01-29 14:29:00,2.1774,2.1777,2.17705,2.17715,94300000.0
2008-01-29 14:30:00,2.17715,2.17775,2.17715,2.17775,41400000.0
2008-01-29 14:31:00,2.17775,2.1778,2.17735,2.17755,217600000.0
2008-01-29 14:32:00,2.17755,2.1776,2.1773,2.1774,77600000.0
2008-01-29 14:33:00,2.1774,2.17755,2.17715,2.1774,36400000.0
2008-01-29 14:34:00,2.1774,2.1778,2.177,2.17705,31400000.0
2008-01-29 14:35:00,2.17705,2.17765,2.17645,2.17725,111000000.0
2008-01-29 14:36:00,2.17725,2.1776,2.17695,2.1774,35400000.0
2008-01-29 14:37:00,2.1774,2.1774,2.1769,2.17725,33500000.0
2008-01-29 14:38:00,2.17725,2.17795,2.17725,2.1777,169600000.0
2008-01-29 14:39:00,2.1777,2.1778,2.17715,2.17715,456800000.0
2008-01-29 14:40:00,2.1771,2.17775,2.1771,2.1777,651300000.0
2008-01-29 14:41:00,2.1777,2.1777,2.1772,2.17725,737400000.0
2008-01-29 14:42:00,2.17725,2.17755,2.1769,2.17715,596200000.0
2008-01-29 14:43:00,2.1772,2.1776,2.17705,2.1775,302900000.0
2008-01-29 14:44:00,2.1775,2.1779,2.1775,2.17775,241300000.0
2008-01-29 14:45:00,2.17775,2.1781,2.1773,2.1775,392500000.0
2008-01-29 14:46:00,2.1775,2.17805,2.1774,2.178,402200000.0
2008-01-29 14:47:00,2.178,2.17825,2.17745,2.1779,497300000.0
2008-01-29 14:48:00,2.1779,2.17815,2.17755,2.17755,491600000.0
2008-01-29 14:49:00,2.17755,2.1778,2.17735,2.17755,196200000.0
2008-01-29 14:50:00,2.17755,2.17775,2.1773,2.1773,451100000.0
2008-01-29 14:51:00,2.17725,2.17745,2.17715,2.17735,250200000.0
2008-01-29 14:52:00,2.17735,2.1774,2.177,2.17725,1401300000.0
2008-01-29 14:53:00,2.17725,2.17735,2.17695,2.1772,801700000.0
2008-01-29 14:54:00,2.1772,2.1775,2.17655,2.17665,565800000.0
2008-01-29 14:55:00,2.17655,2.17715,2.1764,2.1771,1087000000.0
2008-01-29 14:56:00,2.1771,2.17745,2.17665,2.17665,628800000.0
2008-01-29 14:57:00,2.17665,2.17665,2.17625,2.1764,1206500000.0
2008-01-29 14:58:00,2.1764,2.1764,2.1752,2.1752,803300000.0
2008-01-29 14:59:00,2.17515,2.1759,2.17515,2.17565,1004700000.0
2008-01-29 15:00:00,2.17565,2.17575,2.17515,2.17575,916600000.0
2008-01-29 15:01:00,2.17575,2.176,2.17545,2.17545,690800000.0
2008-01-29 15:02:00,2.17535,2.17605,2.17535,2.17595,905600000.0
2008-01-29 15:03:00,2.17595,2.17605,2.17555,2.17575,949700000.0
2008-01-29 15:04:00,2.17575,2.1758,2.1753,2.1758,990500000.0
2008-01-29 15:05:00,2.1758,2.17605,2.17565,2.17595,1020200000.0
2008-01-29 15:06:00,2.1759,2.176,2.17525,2.17525,828400000.0
2008-01-29 15:07:00,2.17525,2.17525,2.17445,2.17455,733100000.0
2008-01-29 15:08:00,2.17455,2.1747,2.1726,2.17335,697400000.0
2008-01-29 15:09:00,2.1735,2.17385,2.17335,2.17375,293200000.0
2008-01-29 15:10:00,2.17375,2.17395,2.1735,2.1736,103300000.0
2008-01-29 15:11:00,2.1736,2.1741,2.1736,2.1739,40400000.0
2008-01-29 15:12:00,2.1738,2.174,2.17365,2.17395,98800000.0
2008-01-29 15:13:00,2.17395,2.1742,2.1738,2.174,94200000.0
2008-01-29 15:14:00,2.1741,2.1743,2.17385,2.174,185400000.0
2008-01-29 15:15:00,2.17405,2.17435,2.17395,2.1743,83500000.0
2008-01-29 15:16:00,2.1743,2.1745,2.17415,2.1742,308600000.0
2008-01-29 15:17:00,2.1742,2.1743,2.17395,2.17395,100800000.0
2008-01-29 15:18:00,2.17395,2.17415,2.1738,2.1741,44800000.0
2008-01-29 15:19:00,2.1741,2.17425,2.1738,2.1741,86300000.0
2008-01-29 15:20:00,2.1741,2.1741,2.1732,2.17325,87700000.0
2008-01-29 15:21:00,2.17335,2.17385,2.17325,2.17355,203400000.0
2008-01-29 15:22:00,2.17355,2.1742,2.1735,2.17415,39200000.0
2008-01-29 15:23:00,2.17405,2.17475,2.17405,2.17415,90400000.0
2008-01-29 15:24:00,2.1741,2.17445,2.1741,2.17425,168000000.0
2008-01-29 15:25:00,2.17425,2.1746,2.174,2.1746,33500000.0
2008-01-29 15:26:00,2.1745,2.1751,2.1743,2.1747,227200000.0
2008-01-29 15:27:00,2.17475,2.17485,2.17435,2.17455,485700000.0
2008-01-29 15:28:00,2.17455,2.1746,2.1739,2.17425,359200000.0
2008-01-29 15:29:00,2.17425,2.17425,2.17305,2.17385,672100000.0
2008-01-29 15:30:00,2.17325,2.17595,2.17295,2.1755,364900000.0
2008-01-29 15:31:00,2.1756,2.17585,2.1747,2.1747,408100000.0
2008-01-29 15:32:00,2.1747,2.17515,2.17405,2.1744,522700000.0
2008-01-29 15:33:00,2.1744,2.17445,2.1738,2.17415,464400000.0
2008-01-29 15:34:00,2.17415,2.1746,2.17375,2.17395,163300000.0
2008-01-29 15:35:00,2.17395,2.17435,2.17395,2.1741,402400000.0
2008-01-29 15:36:00,2.1741,2.17455,2.17405,2.1744,110900000.0
2008-01-29 15:37:00,2.1744,2.1751,2.17425,2.17485,115800000.0
2008-01-29 15:38:00,2.17485,2.1751,2.17455,2.17495,100200000.0
2008-01-29 15:39:00,2.17495,2.1759,2.1748,2.17585,92200000.0
2008-01-29 15:40:00,2.17585,2.1759,2.1753,2.1753,207000000.0
2008-01-29 15:41:00,2.17525,2.176,2.1752,2.17555,228200000.0
2008-01-29 15:42:00,2.17545,2.1762,2.1754,2.17595,179900000.0
2008-01-29 15:43:00,2.176,2.17635,2.1758,2.176,83700000.0
2008-01-29 15:44:00,2.176,2.17675,2.1759,2.1764,157800000.0
2008-01-29 15:45:00,2.17645,2.17695,2.1763,2.17635,168400000.0
2008-01-29 15:46:00,2.17635,2.17665,2.17615,2.1764,295600000.0
2008-01-29 15:47:00,2.1764,2.17655,2.176,2.17655,245400000.0
2008-01-29 15:48:00,2.17655,2.17745,2.17655,2.17745,261900000.0
2008-01-29 15:49:00,2.17745,2.1779,2.1771,2.17755,52300000.0
2008-01-29 15:50:00,2.17755,2.1779,2.17715,2.17765,37300000.0
2008-01-29 15:51:00,2.17785,2.1779,2.17725,2.17765,72600000.0
2008-01-29 15:52:00,2.1777,2.1781,2.17755,2.17795,63100000.0
2008-01-29 15:53:00,2.17795,2.1781,2.1774,2.17785,113900000.0
2008-01-29 15:54:00,2.17785,2.17785,2.1771,2.17755,43000000.0
2008-01-29 15:55:00,2.17755,2.1782,2.17755,2.17795,28700000.0
2008-01-29 15:56:00,2.17795,2.1784,2.1779,2.1784,29100000.0
2008-01-29 15:57:00,2.1784,2.1785,2.1778,2.17795,253600000.0
2008-01-29 15:58:00,2.17805,2.17805,2.1772,2.17735,192600000.0
2008-01-29 15:59:00,2.17735,2.17755,2.1767,2.17715,299200000.0
2008-01-29 16:00:00,2.17715,2.1775,2.17615,2.1764,279300000.0
2008-01-29 16:01:00,2.1764,2.1767,2.1762,2.1764,477900000.0
2008-01-29 16:02:00,2.1764,2.1765,2.17605,2.1765,183200000.0
2008-01-29 16:03:00,2.17645,2.1768,2.17635,2.1767,47800000.0
2008-01-29 16:04:00,2.1767,2.17695,2.1764,2.17665,92200000.0
2008-01-29 16:05:00,2.17665,2.17745,2.17645,2.1774,105100000.0
2008-01-29 16:06:00,2.1774,2.178,2.177,2.17745,161300000.0
2008-01-29 16:07:00,2.17745,2.17755,2.1767,2.17695,219400000.0
2008-01-29 16:08:00,2.17695,2.17735,2.17685,2.1769,186200000.0
2008-01-29 16:09:00,2.17695,2.17695,2.17645,2.17675,297400000.0
2008-01-29 16:10:00,2.17675,2.17715,2.1766,2.1771,269200000.0
2008-01-29 16:11:00,2.1771,2.17715,2.17675,2.17715,290300000.0
2008-01-29 16:12:00,2.17715,2.17725,2.177,2.17705,255900000.0
2008-01-29 16:13:00,2.17705,2.17715,2.17675,2.1769,597800000.0
2008-01-29 16:14:00,2.1769,2.1773,2.17645,2.17645,412300000.0
2008-01-29 16:15:00,2.1765,2.17695,2.17645,2.17695,445500000.0
2008-01-29 16:16:00,2.17695,2.1773,2.17695,2.1771,360600000.0
2008-01-29 16:17:00,2.1771,2.1771,2.17665,2.1768,1053500000.0
2008-01-29 16:18:00,2.1768,2.177,2.17655,2.17655,452300000.0
2008-01-29 16:19:00,2.17655,2.1769,2.17655,2.17665,737700000.0
2008-01-29 16:20:00,2.17665,2.1768,2.17635,2.17675,630900000.0
2008-01-29 16:21:00,2.1768,2.177,2.17615,2.17655,838200000.0
2008-01-29 16:22:00,2.17645,2.17655,2.17605,2.17605,373900000.0
2008-01-29 16:23:00,2.176,2.17615,2.17515,2.1752,682200000.0
2008-01-29 16:24:00,2.17525,2.1755,2.17495,2.17495,1174300000.0
2008-01-29 16:25:00,2.17495,2.17515,2.17485,2.1749,546100000.0
2008-01-29 16:26:00,2.1749,2.17525,2.17485,2.17505,287300000.0
2008-01-29 16:27:00,2.17505,2.1751,2.17475,2.17475,1139400000.0
2008-01-29 16:28:00,2.17475,2.17495,2.1747,2.17485,484800000.0
2008-01-29 16:29:00,2.17485,2.17485,2.17445,2.17465,644200000.0
2008-01-29 16:30:00,2.17465,2.17465,2.1744,2.1745,274700000.0
2008-01-29 16:31:00,2.1745,2.17455,2.17425,2.1743,492200000.0
2008-01-29 16:32:00,2.1743,2.1744,2.1737,2.1744,425400000.0
2008-01-29 16:33:00,2.1744,2.1747,2.17435,2.1747,642500000.0
2008-01-29 16:34:00,2.1747,2.1753,2.17465,2.1753,451200000.0
2008-01-29 16:35:00,2.1753,2.17545,2.1747,2.17485,578100000.0
2008-01-29 16:36:00,2.17495,2.17505,2.17475,2.17485,799600000.0
2008-01-29 16:37:00,2.17485,2.1751,2.17455,2.1748,717600000.0
2008-01-29 16:38:00,2.1748,2.17515,2.17465,2.175,442000000.0
2008-01-29 16:39:00,2.175,2.1755,2.17475,2.17485,606200000.0
2008-01-29 16:40:00,2.17485,2.1749,2.17455,2.17485,625500000.0
2008-01-29 16:41:00,2.17485,2.17495,2.17455,2.17465,547000000.0
2008-01-29 16:42:00,2.17465,2.17495,2.1745,2.1748,1489100000.0
2008-01-29 16:43:00,2.1748,2.175,2.17445,2.1746,979200000.0
2008-01-29 16:44:00,2.1746,2.1748,2.1743,2.1745,316000000.0
2008-01-29 16:45:00,2.1745,2.1751,2.17425,2.1749,250800000.0
2008-01-29 16:46:00,2.1749,2.1751,2.17435,2.1747,224600000.0
2008-01-29 16:47:00,2.1747,2.1747,2.17415,2.1742,366000000.0
2008-01-29 16:48:00,2.17415,2.17415,2.1738,2.1738,588200000.0
2008-01-29 16:49:00,2.1738,2.17405,2.17325,2.1733,621399999.0
2008-01-29 16:50:00,2.1733,2.17355,2.17325,2.1734,619000000.0
2008-01-29 16:51:00,2.1734,2.17355,2.17325,2.17325,812500000.0
2008-01-29 16:52:00,2.17325,2.1733,2.17285,2.1731,558300000.0
2008-01-29 16:53:00,2.1731,2.17315,2.1722,2.1723,506100000.0
2008-01-29 16:54:00,2.17225,2.17235,2.17145,2.1716,523600000.0
2008-01-29 16:55:00,2.1716,2.1721,2.1714,2.17175,437200000.0
2008-01-29 16:56:00,2.17175,2.17195,2.17115,2.1717,321600000.0
2008-01-29 16:57:00,2.1717,2.17205,2.17145,2.17175,526700000.0
2008-01-29 16:58:00,2.1717,2.17175,2.17125,2.1714,384800000.0
2008-01-29 16:59:00,2.1714,2.1714,2.17025,2.17045,562200000.0
2008-01-29 17:00:00,2.17045,2.17155,2.17025,2.1714,293500000.0
2008-01-29 17:01:00,2.17135,2.1714,2.1708,2.17085,264200000.0
2008-01-29 17:02:00,2.17085,2.17085,2.17005,2.17015,275900000.0
2008-01-29 17:03:00,2.1701,2.17045,2.1699,2.1699,157200000.0
2008-01-29 17:04:00,2.16995,2.17045,2.1698,2.1703,512400000.0
2008-01-29 17:05:00,2.17035,2.17075,2.1701,2.1707,496000000.0
2008-01-29 17:06:00,2.1707,2.1711,2.17065,2.17095,666400000.0
2008-01-29 17:07:00,2.17095,2.17125,2.17095,2.17115,545100000.0
2008-01-29 17:08:00,2.17115,2.17215,2.1711,2.17165,529600000.0
2008-01-29 17:09:00,2.1717,2.17235,2.1711,2.1716,494400000.0
2008-01-29 17:10:00,2.17165,2.17235,2.17145,2.1721,461700000.0
2008-01-29 17:11:00,2.17205,2.1726,2.17155,2.1726,562200000.0
2008-01-29 17:12:00,2.17265,2.17395,2.1723,2.1735,705100000.0
2008-01-29 17:13:00,2.1735,2.1741,2.17345,2.17375,560400000.0
2008-01-29 17:14:00,2.17375,2.17415,2.1736,2.174,232300000.0
2008-01-29 17:15:00,2.1739,2.17415,2.17345,2.17375,415300000.0
2008-01-29 17:16:00,2.17365,2.17405,2.17345,2.174,343100000.0
2008-01-29 17:17:00,2.174,2.1741,2.17375,2.17395,572100000.0
2008-01-29 17:18:00,2.17395,2.174,2.17375,2.17375,578800000.0
2008-01-29 17:19:00,2.17375,2.17405,2.17375,2.17395,609000000.0
2008-01-29 17:20:00,2.17395,2.17435,2.17365,2.17425,487300000.0
2008-01-29 17:21:00,2.17425,2.17455,2.1741,2.17425,591500000.0
2008-01-29 17:22:00,2.1742,2.1745,2.1742,2.17435,622700000.0
2008-01-29 17:23:00,2.17435,2.17445,2.17415,2.17445,598000000.0
2008-01-29 17:24:00,2.17445,2.17445,2.17405,2.17415,559200000.0
2008-01-29 17:25:00,2.17415,2.17445,2.17385,2.17435,550600000.0
2008-01-29 17:26:00,2.17425,2.17515,2.17425,2.17485,243400000.0
2008-01-29 17:27:00,2.17485,2.17495,2.17445,2.17445,354900000.0
2008-01-29 17:28:00,2.17445,2.1746,2.17415,2.17455,382500000.0
2008-01-29 17:29:00,2.17455,2.17475,2.17395,2.17465,410400000.0
2008-01-29 17:30:00,2.1747,2.1752,2.17465,2.17495,422800000.0
2008-01-29 17:31:00,2.17495,2.17505,2.1743,2.1747,341600000.0
2008-01-29 17:32:00,2.1747,2.1751,2.17445,2.17445,442800000.0
2008-01-29 17:33:00,2.17445,2.1748,2.17445,2.17465,731100000.0
2008-01-29 17:34:00,2.17465,2.17515,2.17445,2.17455,958700000.0
2008-01-29 17:35:00,2.17455,2.1746,2.17405,2.17455,627300000.0
2008-01-29 17:36:00,2.17455,2.17455,2.17385,2.17395,798500000.0
2008-01-29 17:37:00,2.17395,2.17405,2.17365,2.1737,500000000.0
2008-01-29 17:38:00,2.1737,2.17425,2.17365,2.1739,506400000.0
2008-01-29 17:39:00,2.1739,2.1743,2.17385,2.17395,532800000.0
2008-01-29 17:40:00,2.17395,2.17415,2.1736,2.17405,400800000.0
2008-01-29 17:41:00,2.17405,2.1743,2.1733,2.17345,463000000.0
2008-01-29 17:42:00,2.17345,2.1737,2.17335,2.17355,736400000.0
2008-01-29 17:43:00,2.1735,2.17385,2.17295,2.17365,420400000.0
2008-01-29 17:44:00,2.1737,2.17395,2.17365,2.17395,522600000.0
2008-01-29 17:45:00,2.17405,2.17415,2.17365,2.1737,604000000.0
2008-01-29 17:46:00,2.1737,2.174,2.17345,2.174,676700000.0
2008-01-29 17:47:00,2.174,2.17435,2.1739,2.1742,1000400000.0
2008-01-29 17:48:00,2.1742,2.1742,2.17385,2.17395,730300000.0
2008-01-29 17:49:00,2.17395,2.1743,2.1738,2.17425,411400000.0
2008-01-29 17:50:00,2.17425,2.1743,2.17335,2.17345,806400000.0
2008-01-29 17:51:00,2.17345,2.17355,2.17315,2.1732,801000000.0
2008-01-29 17:52:00,2.1732,2.17355,2.1731,2.17345,259800000.0
2008-01-29 17:53:00,2.17345,2.17345,2.1724,2.17255,1036500000.0
2008-01-29 17:54:00,2.17255,2.17285,2.17235,2.1727,750800000.0
2008-01-29 17:55:00,2.1727,2.17285,2.17205,2.17235,548500000.0
2008-01-29 17:56:00,2.17235,2.17275,2.17225,2.17245,515500000.0
2008-01-29 17:57:00,2.17245,2.1725,2.17195,2.17225,511800000.0
2008-01-29 17:58:00,2.17225,2.1725,2.17205,2.1722,526500000.0
2008-01-29 17:59:00,2.1722,2.1732,2.17215,2.17305,465200000.0
2008-01-29 18:00:00,2.173,2.1731,2.1724,2.1727,678700000.0
2008-01-29 18:01:00,2.1728,2.17355,2.1728,2.17335,705500000.0
2008-01-29 18:02:00,2.17335,2.17335,2.17235,2.17235,817900000.0
2008-01-29 18:03:00,2.1725,2.1733,2.1724,2.1733,795300000.0
2008-01-29 18:04:00,2.1733,2.1737,2.17325,2.1734,700200000.0
2008-01-29 18:05:00,2.1734,2.1737,2.17325,2.17335,673500000.0
2008-01-29 18:06:00,2.17335,2.17365,2.17325,2.1734,886500000.0
2008-01-29 18:07:00,2.1734,2.1736,2.17335,2.1734,1082100000.0
2008-01-29 18:08:00,2.1734,2.17345,2.17325,2.17345,800200000.0
2008-01-29 18:09:00,2.17345,2.1735,2.17325,2.17345,766200000.0
2008-01-29 18:10:00,2.17345,2.17365,2.17325,2.1734,1153800000.0
2008-01-29 18:11:00,2.1734,2.17355,2.17325,2.17335,973400000.0
2008-01-29 18:12:00,2.17335,2.17385,2.17315,2.17385,698800000.0
2008-01-29 18:13:00,2.17385,2.17395,2.1734,2.1738,692900000.0
2008-01-29 18:14:00,2.1738,2.17405,2.1736,2.1737,688200000.0
2008-01-29 18:15:00,2.17355,2.17375,2.17355,2.1737,314100000.0
2008-01-29 18:16:00,2.1737,2.17395,2.1735,2.17375,214400000.0
2008-01-29 18:17:00,2.1738,2.17435,2.17375,2.1743,468300000.0
2008-01-29 18:18:00,2.1743,2.17485,2.1742,2.1748,519000000.0
2008-01-29 18:19:00,2.17485,2.17485,2.174,2.174,629700000.0
2008-01-29 18:20:00,2.174,2.1743,2.17365,2.174,502000000.0
2008-01-29 18:21:00,2.17395,2.1742,2.17365,2.174,405100000.0
2008-01-29 18:22:00,2.174,2.174,2.1736,2.1736,51300000.0
2008-01-29 18:23:00,2.1736,2.174,2.17345,2.17385,418800000.0
2008-01-29 18:24:00,2.17385,2.17385,2.17305,2.17315,488300000.0
2008-01-29 18:25:00,2.17315,2.1733,2.1728,2.1729,752200000.0
2008-01-29 18:26:00,2.1729,2.17315,2.1728,2.17315,569100000.0
2008-01-29 18:27:00,2.17315,2.1738,2.17315,2.17365,321000000.0
2008-01-29 18:28:00,2.1737,2.1742,2.17365,2.17415,419400000.0
2008-01-29 18:29:00,2.1742,2.1745,2.17405,2.17435,875500000.0
2008-01-29 18:30:00,2.17435,2.17435,2.1735,2.17365,444700000.0
2008-01-29 18:31:00,2.17365,2.1738,2.1731,2.1731,258500000.0
2008-01-29 18:32:00,2.1731,2.17315,2.17285,2.1731,467800000.0
2008-01-29 18:33:00,2.1731,2.1731,2.17265,2.17285,596000000.0
2008-01-29 18:34:00,2.17275,2.173,2.17255,2.1727,483700000.0
2008-01-29 18:35:00,2.1727,2.1729,2.1725,2.17275,327500000.0
2008-01-29 18:36:00,2.17275,2.1731,2.17245,2.17255,576000000.0
2008-01-29 18:37:00,2.1725,2.17275,2.1724,2.1724,643500000.0
2008-01-29 18:38:00,2.17245,2.1727,2.1724,2.17265,247900000.0
2008-01-29 18:39:00,2.17265,2.17265,2.17235,2.17245,436800000.0
2008-01-29 18:40:00,2.1725,2.1726,2.17215,2.17255,290100000.0
2008-01-29 18:41:00,2.17245,2.17265,2.17215,2.1722,134900000.0
2008-01-29 18:42:00,2.1722,2.1725,2.1721,2.1724,209000000.0
2008-01-29 18:43:00,2.17245,2.1731,2.1723,2.1731,328100000.0
2008-01-29 18:44:00,2.1731,2.17365,2.17275,2.17335,395300000.0
2008-01-29 18:45:00,2.17335,2.17365,2.1733,2.1736,312300000.0
2008-01-29 18:46:00,2.1736,2.17365,2.17315,2.1734,134600000.0
2008-01-29 18:47:00,2.17335,2.17335,2.17235,2.17265,333300000.0
2008-01-29 18:48:00,2.17265,2.17305,2.1726,2.173,185900000.0
2008-01-29 18:49:00,2.173,2.17335,2.17285,2.173,341100000.0
2008-01-29 18:50:00,2.173,2.1732,2.17265,2.1729,638000000.0
2008-01-29 18:51:00,2.1729,2.1732,2.17265,2.17315,901400000.0
2008-01-29 18:52:00,2.17315,2.1734,2.17295,2.17305,933300000.0
2008-01-29 18:53:00,2.1731,2.17345,2.17305,2.17315,455500000.0
2008-01-29 18:54:00,2.17315,2.17345,2.17305,2.17315,597900000.0
2008-01-29 18:55:00,2.17315,2.17315,2.17245,2.17245,871300000.0
2008-01-29 18:56:00,2.17245,2.17265,2.17215,2.1726,403600000.0
2008-01-29 18:57:00,2.1726,2.17265,2.1723,2.17245,469400000.0
2008-01-29 18:58:00,2.17245,2.17245,2.17215,2.17215,296400000.0
2008-01-29 18:59:00,2.17215,2.17245,2.17185,2.1722,426100000.0
2008-01-29 19:00:00,2.1722,2.17265,2.17215,2.17265,459000000.0
2008-01-29 19:01:00,2.17265,2.17305,2.17265,2.17305,583500000.0
2008-01-29 19:02:00,2.17305,2.1733,2.17305,2.1733,248900000.0
2008-01-29 19:03:00,2.1733,2.1733,2.1729,2.1732,199200000.0
2008-01-29 19:04:00,2.17325,2.17325,2.17275,2.17315,292300000.0
2008-01-29 19:05:00,2.17315,2.174,2.17315,2.1734,597900000.0
2008-01-29 19:06:00,2.1734,2.17365,2.1732,2.1736,293500000.0
2008-01-29 19:07:00,2.1736,2.17385,2.17345,2.17365,304700000.0
2008-01-29 19:08:00,2.17365,2.17375,2.1734,2.1735,181300000.0
2008-01-29 19:09:00,2.1735,2.17355,2.1731,2.17325,983200000.0
2008-01-29 19:10:00,2.17325,2.17325,2.17305,2.17305,1390400000.0
2008-01-29 19:11:00,2.17305,2.1733,2.17295,2.17315,572100000.0
2008-01-29 19:12:00,2.1731,2.17325,2.17285,2.17285,798900000.0
2008-01-29 19:13:00,2.1729,2.17295,2.1727,2.17275,446500000.0
2008-01-29 19:14:00,2.17275,2.17275,2.17245,2.17265,206100000.0
2008-01-29 19:15:00,2.17265,2.17275,2.1724,2.1726,229700000.0
2008-01-29 19:16:00,2.1726,2.1727,2.1724,2.1724,503600000.0
2008-01-29 19:17:00,2.1724,2.17275,2.1724,2.17275,209600000.0
2008-01-29 19:18:00,2.17275,2.17295,2.1722,2.17235,533100000.0
2008-01-29 19:19:00,2.17235,2.1725,2.17185,2.17235,688600000.0
2008-01-29 19:20:00,2.17235,2.17235,2.17205,2.1723,667500000.0
2008-01-29 19:21:00,2.1723,2.17265,2.1722,2.1725,655700000.0
2008-01-29 19:22:00,2.17245,2.17245,2.17225,2.17235,538200000.0
2008-01-29 19:23:00,2.17235,2.17235,2.1723,2.17235,1025700000.0
2008-01-29 19:24:00,2.1723,2.17245,2.17225,2.17235,882000000.0
2008-01-29 19:25:00,2.17235,2.17245,2.1722,2.17225,526800000.0
2008-01-29 19:26:00,2.17225,2.17235,2.1719,2.1721,782300000.0
2008-01-29 19:27:00,2.17205,2.1721,2.17145,2.1715,422300000.0
2008-01-29 19:28:00,2.1715,2.17215,2.1715,2.17215,148400000.0
2008-01-29 19:29:00,2.17215,2.17215,2.17165,2.1718,354600000.0
2008-01-29 19:30:00,2.1718,2.17225,2.1718,2.1721,74300000.0
2008-01-29 19:31:00,2.1721,2.1727,2.17205,2.1727,285300000.0
2008-01-29 19:32:00,2.1727,2.17275,2.17235,2.1724,763100000.0
2008-01-29 19:33:00,2.1724,2.17245,2.17205,2.1723,214500000.0
2008-01-29 19:34:00,2.17225,2.1725,2.17225,2.1725,390000000.0
2008-01-29 19:35:00,2.1725,2.1725,2.1722,2.17225,569900000.0
2008-01-29 19:36:00,2.17225,2.1725,2.17225,2.17245,361300000.0
2008-01-29 19:37:00,2.17245,2.1725,2.1723,2.1724,771400000.0
2008-01-29 19:38:00,2.1724,2.1724,2.17195,2.172,801500000.0
2008-01-29 19:39:00,2.17195,2.172,2.1717,2.17175,600500000.0
2008-01-29 19:40:00,2.17175,2.1718,2.1715,2.1715,476100000.0
2008-01-29 19:41:00,2.1715,2.1716,2.1711,2.17115,936700000.0
2008-01-29 19:42:00,2.1711,2.1711,2.17075,2.17095,777200000.0
2008-01-29 19:43:00,2.17095,2.17115,2.1707,2.1707,835700000.0
2008-01-29 19:44:00,2.1707,2.1708,2.17055,2.1706,956500000.0
2008-01-29 19:45:00,2.1706,2.17075,2.17045,2.17065,1002100000.0
2008-01-29 19:46:00,2.17065,2.17095,2.17065,2.17095,450400000.0
2008-01-29 19:47:00,2.17095,2.1713,2.1709,2.17125,758400000.0
2008-01-29 19:48:00,2.17125,2.17145,2.1712,2.1713,567100000.0
2008-01-29 19:49:00,2.1713,2.17135,2.1712,2.17125,652100000.0
2008-01-29 19:50:00,2.17125,2.17145,2.17115,2.1712,860600000.0
2008-01-29 19:51:00,2.1712,2.17135,2.17105,2.1711,1047100000.0
2008-01-29 19:52:00,2.1711,2.17125,2.17095,2.17125,1058700000.0
2008-01-29 19:53:00,2.17125,2.17135,2.17115,2.17125,1648900000.0
2008-01-29 19:54:00,2.17125,2.17135,2.17115,2.17125,470000000.0
2008-01-29 19:55:00,2.17125,2.17125,2.17105,2.17105,572400000.0
2008-01-29 19:56:00,2.17105,2.17135,2.17105,2.17115,1058700000.0
2008-01-29 19:57:00,2.17115,2.17125,2.17105,2.17125,379600000.0
2008-01-29 19:58:00,2.17125,2.17125,2.17085,2.17085,275600000.0
2008-01-29 19:59:00,2.17085,2.17095,2.17075,2.17075,1312100000.0
2008-01-29 20:00:00,2.17075,2.17085,2.17065,2.17075,637600000.0
2008-01-29 20:01:00,2.17075,2.17075,2.17045,2.17055,521200000.0
2008-01-29 20:02:00,2.17055,2.17145,2.1705,2.17095,1457900000.0
2008-01-29 20:03:00,2.17095,2.17125,2.17095,2.17125,1043100000.0
2008-01-29 20:04:00,2.17125,2.17125,2.17105,2.1711,475700000.0
2008-01-29 20:05:00,2.1711,2.17125,2.17105,2.17125,487300000.0
2008-01-29 20:06:00,2.17125,2.17125,2.17085,2.17085,301300000.0
2008-01-29 20:07:00,2.17085,2.1709,2.1706,2.17065,308300000.0
2008-01-29 20:08:00,2.17065,2.17075,2.17055,2.17065,356400000.0
2008-01-29 20:09:00,2.17065,2.1707,2.17055,2.17065,335500000.0
2008-01-29 20:10:00,2.17065,2.17065,2.17005,2.1702,629100000.0
2008-01-29 20:11:00,2.1702,2.17025,2.17005,2.1701,1033700000.0
2008-01-29 20:12:00,2.17015,2.17015,2.1699,2.1701,2031300000.0
2008-01-29 20:13:00,2.1701,2.17015,2.1701,2.17015,394700000.0
2008-01-29 20:14:00,2.17015,2.17025,2.16995,2.16995,568400000.0
2008-01-29 20:15:00,2.16995,2.17015,2.16965,2.16965,915700000.0
2008-01-29 20:16:00,2.16965,2.1699,2.16935,2.16945,1208500000.0
2008-01-29 20:17:00,2.16945,2.16975,2.1694,2.16975,875600000.0
2008-01-29 20:18:00,2.16975,2.1699,2.16955,2.1697,509100000.0
2008-01-29 20:19:00,2.1697,2.17005,2.1696,2.17005,847700000.0
2008-01-29 20:20:00,2.17005,2.17025,2.16985,2.16995,613500000.0
2008-01-29 20:21:00,2.16995,2.17005,2.16945,2.16955,923900000.0
2008-01-29 20:22:00,2.16955,2.16965,2.16915,2.1692,710200000.0
2008-01-29 20:23:00,2.1692,2.1692,2.16845,2.16875,1244400000.0
2008-01-29 20:24:00,2.16865,2.16895,2.16855,2.16875,787300000.0
2008-01-29 20:25:00,2.16875,2.16915,2.16855,2.16885,886500000.0
2008-01-29 20:26:00,2.16895,2.16935,2.16875,2.1692,743900000.0
2008-01-29 20:27:00,2.16935,2.1698,2.1693,2.1695,766500000.0
2008-01-29 20:28:00,2.1695,2.1698,2.16935,2.1698,1121100000.0
2008-01-29 20:29:00,2.1698,2.1698,2.16955,2.16955,860800000.0
2008-01-29 20:30:00,2.16955,2.16975,2.16955,2.16975,1299900000.0
2008-01-29 20:31:00,2.16975,2.16975,2.16955,2.16955,1842300000.0
2008-01-29 20:32:00,2.16955,2.1697,2.16925,2.1697,2125400000.0
2008-01-29 20:33:00,2.1696,2.16985,2.16955,2.16975,1184500000.0
2008-01-29 20:34:00,2.16975,2.16975,2.16955,2.16965,825500000.0
2008-01-29 20:35:00,2.16975,2.16985,2.16945,2.1698,1211300001.0
2008-01-29 20:36:00,2.16985,2.17025,2.1698,2.17015,1183200000.0
2008-01-29 20:37:00,2.1701,2.17035,2.1701,2.17025,1301100000.0
2008-01-29 20:38:00,2.17025,2.17045,2.17025,2.17045,566400000.0
2008-01-29 20:39:00,2.17045,2.17055,2.17015,2.1703,1273800000.0
2008-01-29 20:40:00,2.1703,2.1721,2.1703,2.1721,911000000.0
2008-01-29 20:41:00,2.1721,2.1721,2.17135,2.17155,1240700000.0
2008-01-29 20:42:00,2.17165,2.17195,2.17155,2.17175,1658599990.0
2008-01-29 20:43:00,2.17175,2.17235,2.17165,2.17215,1588100000.0
2008-01-29 20:44:00,2.17215,2.17265,2.17205,2.17265,1789200000.0
2008-01-29 20:45:00,2.17265,2.17315,2.17245,2.17295,1000200000.0
2008-01-29 20:46:00,2.17295,2.1738,2.17295,2.1738,1591499998.0
2008-01-29 20:47:00,2.1738,2.17415,2.17365,2.17365,1266300000.0
2008-01-29 20:48:00,2.17365,2.17395,2.17355,2.17375,1965700000.0
2008-01-29 20:49:00,2.17375,2.17385,2.17355,2.1738,1356900000.0
2008-01-29 20:50:00,2.1738,2.1739,2.17325,2.17355,1437100000.0
2008-01-29 20:51:00,2.17355,2.1736,2.17345,2.1735,1708600000.0
2008-01-29 20:52:00,2.1735,2.17355,2.17325,2.17335,825300000.0
2008-01-29 20:53:00,2.17325,2.1744,2.17325,2.174,1217600000.0
2008-01-29 20:54:00,2.174,2.17415,2.17365,2.17395,785800000.0
2008-01-29 20:55:00,2.17385,2.17445,2.17355,2.1739,809400000.0
2008-01-29 20:56:00,2.1739,2.17465,2.17375,2.1738,905900000.0
2008-01-29 20:57:00,2.1738,2.17385,2.17315,2.17335,1416200005.0
2008-01-29 20:58:00,2.17335,2.17345,2.1729,2.1729,611400000.0
2008-01-29 20:59:00,2.1729,2.17305,2.17275,2.17275,463800000.0
2008-01-29 21:00:00,2.17275,2.1731,2.1727,2.17275,892500000.0
2008-01-29 21:01:00,2.17275,2.173,2.17275,2.1729,1340800000.0
2008-01-29 21:02:00,2.1738,2.1738,2.1734,2.1736,1289300000.0
2008-01-29 21:03:00,2.17295,2.17305,2.17215,2.17235,1289300000.0
2008-01-29 21:04:00,2.1724,2.1726,2.1722,2.17225,737000000.0
2008-01-29 21:05:00,2.17225,2.17235,2.17225,2.1723,381300000.0
2008-01-29 21:06:00,2.17225,2.1723,2.17155,2.17155,1046700000.0
2008-01-29 21:07:00,2.17155,2.1716,2.17135,2.17135,1166200001.0
2008-01-29 21:08:00,2.1714,2.17175,2.1713,2.17165,1101700000.0
2008-01-29 21:09:00,2.17165,2.1717,2.17155,2.17155,871800000.0
2008-01-29 21:10:00,2.17155,2.17175,2.17145,2.1717,819000000.0
2008-01-29 21:11:00,2.1717,2.1717,2.17155,2.17165,1308100000.0
2008-01-29 21:12:00,2.17165,2.17165,2.17155,2.17165,769400000.0
2008-01-29 21:13:00,2.17165,2.17175,2.1715,2.17175,930200000.0
2008-01-29 21:14:00,2.17175,2.17185,2.17145,2.17175,1087500000.0
2008-01-29 21:15:00,2.17175,2.17195,2.17135,2.1719,946300000.0
2008-01-29 21:16:00,2.1719,2.1727,2.1719,2.17265,664400000.0
2008-01-29 21:17:00,2.17265,2.17275,2.1725,2.17265,755300000.0
2008-01-29 21:18:00,2.17265,2.17295,2.1724,2.1726,815600000.0
2008-01-29 21:19:00,2.1726,2.17265,2.1723,2.17255,887900000.0
2008-01-29 21:20:00,2.17255,2.17265,2.17255,2.1726,957000000.0
2008-01-29 21:21:00,2.17255,2.1728,2.17245,2.1727,870600000.0
2008-01-29 21:22:00,2.1727,2.17285,2.1727,2.17285,796600000.0
2008-01-29 21:23:00,2.17285,2.17285,2.1723,2.17255,443400000.0
2008-01-29 21:24:00,2.17255,2.17265,2.17235,2.17235,552600000.0
2008-01-29 21:25:00,2.17235,2.1726,2.17225,2.1725,1165400000.0
2008-01-29 21:26:00,2.1725,2.1725,2.1723,2.17235,612300000.0
2008-01-29 21:27:00,2.17235,2.1725,2.1721,2.17215,1080900000.0
2008-01-29 21:28:00,2.17215,2.17235,2.17205,2.17225,876900000.0
2008-01-29 21:29:00,2.17225,2.17235,2.17205,2.1723,632700000.0
2008-01-29 21:30:00,2.1723,2.17265,2.17225,2.1725,895700000.0
2008-01-29 21:31:00,2.17245,2.17265,2.17225,2.17235,781400000.0
2008-01-29 21:32:00,2.17235,2.17235,2.17205,2.17225,1223300000.0
2008-01-29 21:33:00,2.17225,2.17235,2.17195,2.1722,882700000.0
2008-01-29 21:34:00,2.1722,2.17225,2.17195,2.17195,1104200000.0
2008-01-29 21:35:00,2.17185,2.17215,2.17185,2.172,796600000.0
2008-01-29 21:36:00,2.172,2.172,2.1718,2.1719,702600000.0
2008-01-29 21:37:00,2.1719,2.1722,2.1718,2.17205,982000000.0
2008-01-29 21:38:00,2.17205,2.1722,2.17205,2.17205,743700000.0
2008-01-29 21:39:00,2.17205,2.1724,2.17205,2.1724,534400000.0
2008-01-29 21:40:00,2.1724,2.1724,2.17225,2.17225,243200000.0
2008-01-29 21:41:00,2.17225,2.17225,2.17205,2.1721,894800000.0
2008-01-29 21:42:00,2.1721,2.1722,2.17205,2.1721,940600000.0
2008-01-29 21:43:00,2.1721,2.1722,2.17195,2.17195,742400000.0
2008-01-29 21:44:00,2.17195,2.17205,2.17175,2.1718,530500000.0
2008-01-29 21:45:00,2.1718,2.1718,2.1716,2.1717,1158400000.0
2008-01-29 21:46:00,2.1717,2.1717,2.1714,2.17155,1046700000.0
2008-01-29 21:47:00,2.1716,2.1721,2.17135,2.1715,740500000.0
2008-01-29 21:48:00,2.1715,2.17215,2.1715,2.17215,528100000.0
2008-01-29 21:49:00,2.17195,2.17215,2.1718,2.17205,947900000.0
2008-01-29 21:50:00,2.17195,2.17215,2.1718,2.172,783400000.0
2008-01-29 21:51:00,2.172,2.17245,2.172,2.17245,839500000.0
2008-01-29 21:52:00,2.17245,2.1728,2.17245,2.17265,1395200000.0
2008-01-29 21:53:00,2.17265,2.17295,2.17265,2.17295,915600000.0
2008-01-29 21:54:00,2.17295,2.17295,2.17275,2.17295,945400000.0
2008-01-29 21:55:00,2.17295,2.17295,2.1727,2.17285,1944600000.0
2008-01-29 21:56:00,2.17285,2.17315,2.17285,2.17305,1214500000.0
2008-01-29 21:57:00,2.17305,2.1737,2.17295,2.17365,694500000.0
2008-01-29 21:58:00,2.17365,2.17385,2.17315,2.17355,1510800000.0
2008-01-29 21:59:00,2.17355,2.17475,2.17345,2.1743,861600000.0
2008-01-29 22:00:00,2.1743,2.17505,2.1743,2.1746,760500000.0
2008-01-29 22:01:00,2.1746,2.1746,2.1738,2.174,634200000.0
2008-01-29 22:02:00,2.174,2.174,2.17375,2.17375,425500000.0
2008-01-29 22:03:00,2.17375,2.1738,2.17365,2.1737,455800000.0
2008-01-29 22:04:00,2.1737,2.174,2.1737,2.1739,161100000.0
2008-01-29 22:05:00,2.1739,2.1742,2.17375,2.174,507400000.0
2008-01-29 22:06:00,2.174,2.17415,2.17385,2.174,433400000.0
2008-01-29 22:07:00,2.174,2.174,2.1739,2.174,202500000.0
2008-01-29 22:08:00,2.174,2.1743,2.17385,2.174,333400000.0
2008-01-29 22:09:00,2.174,2.1741,2.1738,2.1739,160900000.0
2008-01-29 22:10:00,2.1739,2.1739,2.1735,2.1738,214000000.0
2008-01-29 22:11:00,2.1738,2.1741,2.17375,2.174,835500000.0
2008-01-29 22:12:00,2.174,2.1742,2.17395,2.174,172200000.0
2008-01-29 22:13:00,2.174,2.1741,2.17385,2.17385,529200000.0
2008-01-29 22:14:00,2.17385,2.1741,2.17385,2.1741,1319600000.0
2008-01-29 22:15:00,2.1741,2.1741,2.17385,2.1739,254700000.0
2008-01-29 22:16:00,2.1739,2.1744,2.17385,2.1742,513700000.0
2008-01-29 22:17:00,2.1742,2.1746,2.1742,2.1745,291600000.0
2008-01-29 22:18:00,2.1745,2.17465,2.1745,2.1746,228800000.0
2008-01-29 22:19:00,2.1746,2.17465,2.1745,2.17465,567300000.0
2008-01-29 22:20:00,2.17465,2.1748,2.17455,2.1748,190000000.0
2008-01-29 22:21:00,2.1748,2.175,2.17465,2.175,247200000.0
2008-01-29 22:22:00,2.175,2.1752,2.17485,2.1752,330600000.0
2008-01-29 22:23:00,2.1752,2.1758,2.1752,2.17565,334000000.0
2008-01-29 22:24:00,2.17565,2.1758,2.1754,2.1757,197800000.0
2008-01-29 22:25:00,2.1757,2.1758,2.17535,2.1754,206900000.0
2008-01-29 22:26:00,2.1754,2.1757,2.1754,2.1755,268400000.0
2008-01-29 22:27:00,2.1755,2.1758,2.17525,2.17525,505500000.0
2008-01-29 22:28:00,2.17525,2.1757,2.17525,2.1757,261600000.0
2008-01-29 22:29:00,2.1757,2.1757,2.1753,2.1754,220800000.0
2008-01-29 22:30:00,2.1754,2.1757,2.1753,2.1756,360500000.0
2008-01-29 22:31:00,2.1756,2.1756,2.1754,2.1754,470400000.0
2008-01-29 22:32:00,2.1754,2.17565,2.1754,2.17565,528900000.0
2008-01-29 22:33:00,2.17565,2.17565,2.17535,2.1754,812000000.0
2008-01-29 22:34:00,2.1754,2.1754,2.17505,2.17525,455400000.0
2008-01-29 22:35:00,2.17525,2.1754,2.1752,2.1754,335200000.0
2008-01-29 22:36:00,2.1754,2.1755,2.1753,2.1753,639400000.0
2008-01-29 22:37:00,2.1753,2.1754,2.1752,2.1752,231500000.0
2008-01-29 22:38:00,2.1752,2.1752,2.175,2.175,231500000.0
2008-01-29 22:39:00,2.175,2.1751,2.1749,2.1751,469200000.0
2008-01-29 22:40:00,2.1751,2.17515,2.1751,2.17515,263800000.0
2008-01-29 22:41:00,2.17515,2.17515,2.1749,2.1749,289900000.0
2008-01-29 22:42:00,2.1749,2.17505,2.1747,2.1749,729200000.0
2008-01-29 22:43:00,2.1749,2.1749,2.1748,2.1748,655100000.0
2008-01-29 22:44:00,2.1748,2.1749,2.1748,2.1748,390400000.0
2008-01-29 22:45:00,2.1748,2.1749,2.1748,2.17485,711400000.0
2008-01-29 22:46:00,2.17485,2.175,2.17465,2.1749,599900000.0
2008-01-29 22:47:00,2.1749,2.175,2.17465,2.175,469800000.0
2008-01-29 22:48:00,2.175,2.17505,2.17485,2.175,260500000.0
2008-01-29 22:49:00,2.175,2.1751,2.17485,2.175,648600000.0
2008-01-29 22:50:00,2.17495,2.17505,2.17495,2.175,579400000.0
2008-01-29 22:51:00,2.175,2.175,2.1749,2.1749,581300000.0
2008-01-29 22:52:00,2.1749,2.1751,2.1749,2.17495,380000000.0
2008-01-29 22:53:00,2.17495,2.17505,2.1747,2.1748,373700000.0
2008-01-29 22:54:00,2.1748,2.1748,2.17455,2.1746,400600000.0
2008-01-29 22:55:00,2.1746,2.1746,2.174,2.174,239500000.0
2008-01-29 22:56:00,2.174,2.174,2.1737,2.174,377800000.0
2008-01-29 22:57:00,2.174,2.1744,2.1739,2.1743,452800000.0
2008-01-29 22:58:00,2.1743,2.1745,2.1742,2.1744,319600000.0
2008-01-29 22:59:00,2.1744,2.1745,2.1741,2.1744,256300000.0
2008-01-29 23:00:00,2.1743,2.1743,2.174,2.1741,414800000.0
2008-01-29 23:01:00,2.1741,2.1742,2.174,2.1741,812000000.0
2008-01-29 23:02:00,2.1741,2.1745,2.1741,2.1742,587200000.0
2008-01-29 23:03:00,2.1742,2.175,2.1741,2.1747,528100000.0
2008-01-29 23:04:00,2.1747,2.1751,2.1746,2.1746,510800000.0
2008-01-29 23:05:00,2.1746,2.1759,2.1746,2.1759,496500000.0
2008-01-29 23:06:00,2.1759,2.1765,2.1759,2.1763,1143299999.0
2008-01-29 23:07:00,2.1763,2.1765,2.1761,2.1763,1083300000.0
2008-01-29 23:08:00,2.1763,2.1771,2.17615,2.1765,557500000.0
2008-01-29 23:09:00,2.1765,2.1765,2.1764,2.1764,174900000.0
2008-01-29 23:10:00,2.1764,2.177,2.1763,2.177,490100000.0
2008-01-29 23:11:00,2.177,2.177,2.1768,2.1768,620800000.0
2008-01-29 23:12:00,2.1769,2.177,2.1766,2.1768,1029900000.0
2008-01-29 23:13:00,2.1768,2.1769,2.1767,2.1767,600000000.0
2008-01-29 23:14:00,2.1767,2.1768,2.1765,2.1768,1012200000.0
2008-01-29 23:15:00,2.1768,2.1769,2.1766,2.1766,876800000.0
2008-01-29 23:16:00,2.1766,2.1768,2.1766,2.1766,304200000.0
2008-01-29 23:17:00,2.1766,2.1771,2.1766,2.1767,1494900000.0
2008-01-29 23:18:00,2.1767,2.1769,2.1765,2.1766,616400000.0
2008-01-29 23:19:00,2.1766,2.1767,2.1764,2.1764,955700000.0
2008-01-29 23:20:00,2.1765,2.1766,2.1764,2.1766,1173800000.0
2008-01-29 23:21:00,2.1766,2.1766,2.17655,2.1766,273100000.0
2008-01-29 23:22:00,2.1766,2.1766,2.17635,2.17655,473300000.0
2008-01-29 23:23:00,2.17635,2.1768,2.17635,2.1766,1446600000.0
2008-01-29 23:24:00,2.1766,2.1766,2.1764,2.1764,434200000.0
2008-01-29 23:25:00,2.1764,2.1766,2.1763,2.1765,971200000.0
2008-01-29 23:26:00,2.1764,2.1765,2.1763,2.1765,469600000.0
2008-01-29 23:27:00,2.1765,2.1768,2.1764,2.1768,565100000.0
2008-01-29 23:28:00,2.1768,2.1768,2.1765,2.1765,806100000.0
2008-01-29 23:29:00,2.1765,2.1765,2.1764,2.1765,336500000.0
2008-01-29 23:30:00,2.1765,2.1765,2.1764,2.1765,256800000.0
2008-01-29 23:31:00,2.1765,2.1765,2.1762,2.1765,590000000.0
2008-01-29 23:32:00,2.1765,2.1765,2.1762,2.1762,533000000.0
2008-01-29 23:33:00,2.1762,2.1765,2.1762,2.1763,561100000.0
2008-01-29 23:34:00,2.1765,2.1766,2.1763,2.1766,1225100000.0
2008-01-29 23:35:00,2.1769,2.1771,2.1769,2.1771,1020400000.0
2008-01-29 23:37:00,2.1766,2.1768,2.17655,2.1768,1020400000.0
2008-01-29 23:38:00,2.1768,2.1769,2.1766,2.1768,2121200000.0
2008-01-29 23:39:00,2.1769,2.1772,2.1767,2.1767,621000000.0
2008-01-29 23:40:00,2.1767,2.1768,2.1766,2.17665,415400000.0
2008-01-29 23:41:00,2.17665,2.17665,2.17665,2.17665,671600000.0
2008-01-29 23:42:00,2.1766,2.1766,2.1764,2.1765,572600000.0
2008-01-29 23:43:00,2.1765,2.1766,2.1765,2.1766,1017200000.0
2008-01-29 23:44:00,2.1766,2.1766,2.1764,2.1765,1063000000.0
2008-01-29 23:45:00,2.1765,2.1768,2.1765,2.1768,1680600000.0
2008-01-29 23:46:00,2.1768,2.1768,2.1766,2.1766,617800000.0
2008-01-29 23:47:00,2.1766,2.1766,2.1764,2.17645,1166900000.0
2008-01-29 23:48:00,2.17645,2.1765,2.17625,2.1765,1131700000.0
2008-01-29 23:49:00,2.1765,2.1765,2.1754,2.17595,1034300000.0
2008-01-29 23:50:00,2.1754,2.1762,2.1754,2.176,755500000.0
2008-01-29 23:51:00,2.176,2.1761,2.17585,2.1759,456300000.0
2008-01-29 23:52:00,2.1759,2.176,2.1758,2.176,255700000.0
2008-01-29 23:53:00,2.176,2.17605,2.1758,2.176,616000000.0
2008-01-29 23:54:00,2.176,2.1761,2.1757,2.1757,754500000.0
2008-01-29 23:55:00,2.1757,2.1759,2.1756,2.1757,811400000.0
2008-01-29 23:56:00,2.17575,2.176,2.1757,2.1758,600800000.0
2008-01-29 23:57:00,2.1758,2.1758,2.1756,2.1757,650400000.0
2008-01-29 23:58:00,2.1757,2.1757,2.1754,2.17565,650500000.0
2008-01-29 23:59:00,2.17565,2.17565,2.1754,2.1754,903500000.0
2008-01-30 00:00:00,2.1754,2.1758,2.17525,2.1758,1171700000.0
2008-01-30 00:01:00,2.1758,2.1758,2.1754,2.1755,700800000.0
2008-01-30 00:02:00,2.1755,2.1755,2.1754,2.1755,339200000.0
2008-01-30 00:03:00,2.1755,2.1756,2.1752,2.1754,845400000.0
2008-01-30 00:04:00,2.1755,2.176,2.1754,2.1756,814300000.0
2008-01-30 00:05:00,2.1756,2.1756,2.1752,2.1756,465600000.0
2008-01-30 00:06:00,2.1756,2.1756,2.1752,2.1754,745600000.0
2008-01-30 00:07:00,2.1754,2.1754,2.1751,2.1751,759200000.0
2008-01-30 00:08:00,2.1751,2.1755,2.175,2.1754,1012400000.0
2008-01-30 00:09:00,2.1754,2.1757,2.1753,2.1756,1061200000.0
2008-01-30 00:10:00,2.1756,2.1759,2.1755,2.1759,801200000.0
2008-01-30 00:11:00,2.1759,2.1759,2.1756,2.1756,890400000.0
2008-01-30 00:12:00,2.1756,2.1768,2.1756,2.1762,911700000.0
2008-01-30 00:13:00,2.1762,2.1764,2.1759,2.1764,382800000.0
2008-01-30 00:14:00,2.1764,2.1767,2.1756,2.1763,897500000.0
2008-01-30 00:15:00,2.1763,2.1765,2.1763,2.1765,819600000.0
2008-01-30 00:16:00,2.1765,2.1769,2.1761,2.1765,790600000.0
2008-01-30 00:17:00,2.1765,2.1766,2.1763,2.1766,1044700000.0
2008-01-30 00:18:00,2.1766,2.1766,2.1761,2.1761,1004800000.0
2008-01-30 00:19:00,2.1761,2.1767,2.1761,2.1764,882700000.0
2008-01-30 00:20:00,2.1764,2.1771,2.1764,2.1771,744200000.0
2008-01-30 00:21:00,2.1771,2.1771,2.1767,2.1768,998300000.0
2008-01-30 00:22:00,2.1768,2.1777,2.1765,2.1773,408400000.0
2008-01-30 00:23:00,2.1772,2.17765,2.1766,2.1774,1049800000.0
2008-01-30 00:24:00,2.1775,2.1777,2.1772,2.17765,706500000.0
2008-01-30 00:25:00,2.1776,2.1776,2.17705,2.17705,1119900000.0
2008-01-30 00:26:00,2.17705,2.17735,2.1768,2.1769,1108000000.0
2008-01-30 00:27:00,2.17695,2.17695,2.1768,2.17685,804900000.0
2008-01-30 00:28:00,2.1769,2.1771,2.1764,2.177,856100000.0
2008-01-30 00:29:00,2.177,2.177,2.1766,2.1766,854300000.0
2008-01-30 00:30:00,2.1766,2.17665,2.17655,2.1766,896700000.0
2008-01-30 00:31:00,2.1766,2.177,2.1764,2.17695,821500000.0
2008-01-30 00:32:00,2.17695,2.1775,2.17695,2.1775,1038500000.0
2008-01-30 00:33:00,2.1775,2.1775,2.1771,2.1772,443700000.0
2008-01-30 00:34:00,2.1772,2.1773,2.1769,2.1771,771400000.0
2008-01-30 00:35:00,2.1771,2.1771,2.1769,2.177,1242100000.0
2008-01-30 00:36:00,2.177,2.17705,2.1767,2.1769,820500000.0
2008-01-30 00:37:00,2.1769,2.17705,2.1769,2.17705,891400000.0
2008-01-30 00:38:00,2.17705,2.17725,2.1769,2.17715,873700000.0
2008-01-30 00:39:00,2.17715,2.1774,2.177,2.17735,812000000.0
2008-01-30 00:40:00,2.17735,2.1774,2.1769,2.17725,958500000.0
2008-01-30 00:41:00,2.17725,2.1773,2.1771,2.1771,832600000.0
2008-01-30 00:42:00,2.1771,2.17745,2.17685,2.17685,848700000.0
2008-01-30 00:43:00,2.17685,2.17725,2.1763,2.1766,927600000.0
2008-01-30 00:44:00,2.1766,2.1767,2.1765,2.1767,943500000.0
2008-01-30 00:45:00,2.1767,2.177,2.1765,2.17665,835300000.0
2008-01-30 00:46:00,2.17665,2.1769,2.17665,2.17675,819000000.0
2008-01-30 00:47:00,2.17675,2.1769,2.1767,2.1768,902000000.0
2008-01-30 00:48:00,2.1768,2.1768,2.17655,2.17665,1015300000.0
2008-01-30 00:49:00,2.17665,2.1769,2.1766,2.1768,916800000.0
2008-01-30 00:50:00,2.17685,2.17685,2.1764,2.17665,905700000.0
2008-01-30 00:51:00,2.1764,2.17665,2.1764,2.17655,915700000.0
2008-01-30 00:52:00,2.17655,2.17655,2.1763,2.1764,928100000.0
2008-01-30 00:53:00,2.1764,2.1764,2.1761,2.17635,650700000.0
2008-01-30 00:54:00,2.17635,2.1764,2.1759,2.17615,970500000.0
2008-01-30 00:55:00,2.17615,2.1763,2.176,2.1763,1212500000.0
2008-01-30 00:56:00,2.1763,2.1763,2.17625,2.1763,907700000.0
2008-01-30 00:57:00,2.1763,2.1764,2.1761,2.1763,937300000.0
2008-01-30 00:58:00,2.1763,2.1763,2.1759,2.1759,638800000.0
2008-01-30 00:59:00,2.176,2.17635,2.1757,2.1763,969100000.0
2008-01-30 01:00:00,2.1763,2.1763,2.176,2.1761,1081700000.0
2008-01-30 01:01:00,2.1761,2.1764,2.1761,2.1763,831700000.0
2008-01-30 01:02:00,2.1763,2.1763,2.1758,2.1761,879800000.0
2008-01-30 01:03:00,2.1761,2.1763,2.1761,2.1763,863900000.0
2008-01-30 01:04:00,2.1763,2.1764,2.17585,2.17625,805600000.0
2008-01-30 01:05:00,2.17625,2.17625,2.176,2.1762,897900000.0
2008-01-30 01:06:00,2.176,2.1762,2.176,2.176,815100000.0
2008-01-30 01:07:00,2.176,2.17605,2.1758,2.176,919100000.0
2008-01-30 01:08:00,2.176,2.176,2.17595,2.17595,802700000.0
2008-01-30 01:09:00,2.17595,2.1761,2.1758,2.176,819700000.0
2008-01-30 01:10:00,2.176,2.1761,2.1759,2.17605,782100000.0
2008-01-30 01:11:00,2.1758,2.1761,2.1758,2.176,730300000.0
2008-01-30 01:12:00,2.176,2.176,2.1758,2.17595,729100000.0
2008-01-30 01:13:00,2.17585,2.17605,2.1758,2.17595,919100000.0
2008-01-30 01:14:00,2.17595,2.17605,2.1758,2.1758,608500000.0
2008-01-30 01:15:00,2.1758,2.1761,2.1755,2.17575,191400000.0
2008-01-30 01:16:00,2.1757,2.1761,2.1755,2.1758,689300000.0
2008-01-30 01:17:00,2.1758,2.176,2.1758,2.17595,1106700000.0
2008-01-30 01:18:00,2.176,2.176,2.1757,2.1758,835800000.0
2008-01-30 01:19:00,2.1758,2.17605,2.17555,2.17595,796300000.0
2008-01-30 01:20:00,2.17595,2.17605,2.1758,2.1759,825200000.0
2008-01-30 01:21:00,2.1759,2.176,2.17575,2.17575,689300000.0
2008-01-30 01:22:00,2.17575,2.17585,2.1757,2.17585,542100000.0
2008-01-30 01:23:00,2.17585,2.17585,2.17575,2.1758,234200000.0
2008-01-30 01:24:00,2.1758,2.17595,2.1758,2.1759,698600000.0
2008-01-30 01:25:00,2.1758,2.176,2.1758,2.176,789200000.0
2008-01-30 01:26:00,2.176,2.176,2.17575,2.17575,1227700000.0
2008-01-30 01:27:00,2.17575,2.1758,2.17575,2.1758,608000000.0
2008-01-30 01:28:00,2.1758,2.17585,2.1755,2.17555,405900000.0
2008-01-30 01:29:00,2.17575,2.1758,2.1754,2.1754,831500000.0
2008-01-30 01:30:00,2.1755,2.1755,2.17535,2.1754,849900000.0
2008-01-30 01:31:00,2.1754,2.1762,2.17525,2.1762,674600000.0
2008-01-30 01:32:00,2.1762,2.17665,2.17585,2.17615,624300000.0
2008-01-30 01:33:00,2.17615,2.17635,2.1755,2.1758,854500000.0
2008-01-30 01:34:00,2.1758,2.1759,2.1755,2.17575,902900000.0
2008-01-30 01:35:00,2.17575,2.1759,2.17575,2.1759,797200000.0
2008-01-30 01:36:00,2.1759,2.1759,2.1758,2.1758,789000000.0
2008-01-30 01:37:00,2.1758,2.17585,2.1755,2.1757,635400000.0
2008-01-30 01:38:00,2.1757,2.17575,2.1757,2.1757,848400000.0
2008-01-30 01:39:00,2.1757,2.176,2.1757,2.176,343300000.0
2008-01-30 01:40:00,2.176,2.17605,2.1758,2.176,608100000.0
2008-01-30 01:41:00,2.176,2.1761,2.17595,2.1761,831200000.0
2008-01-30 01:42:00,2.1761,2.1767,2.176,2.17605,783000000.0
2008-01-30 01:43:00,2.17605,2.1764,2.176,2.1764,783800000.0
2008-01-30 01:44:00,2.1764,2.17645,2.1762,2.1763,758700000.0
2008-01-30 01:45:00,2.1763,2.17635,2.176,2.1762,736000000.0
2008-01-30 01:46:00,2.1762,2.1764,2.1759,2.176,779200000.0
2008-01-30 01:47:00,2.176,2.1764,2.1759,2.17615,860800000.0
2008-01-30 01:48:00,2.1762,2.1762,2.1759,2.1759,1191000000.0
2008-01-30 01:49:00,2.1759,2.176,2.1759,2.1759,463400000.0
2008-01-30 01:50:00,2.1759,2.17595,2.1757,2.17595,282400000.0
2008-01-30 01:51:00,2.17595,2.17595,2.1758,2.1758,294800000.0
2008-01-30 01:52:00,2.1758,2.1758,2.17555,2.1758,776200000.0
2008-01-30 01:53:00,2.1758,2.1759,2.1756,2.1756,784800000.0
2008-01-30 01:54:00,2.1756,2.1756,2.1755,2.1755,1130400000.0
2008-01-30 01:55:00,2.1755,2.1756,2.1755,2.1756,930100000.0
2008-01-30 01:56:00,2.1756,2.1757,2.1755,2.1756,693900000.0
2008-01-30 01:57:00,2.1756,2.17565,2.1756,2.17565,545100000.0
2008-01-30 01:58:00,2.17565,2.17565,2.17565,2.17565,717600000.0
2008-01-30 01:59:00,2.17565,2.1759,2.1755,2.1758,878700000.0
2008-01-30 02:00:00,2.1759,2.1761,2.1757,2.17585,920100000.0
2008-01-30 02:01:00,2.17585,2.1761,2.17575,2.17575,824100000.0
2008-01-30 02:02:00,2.17575,2.1763,2.1757,2.1761,783500000.0
2008-01-30 02:03:00,2.1761,2.1762,2.1757,2.176,869300000.0
2008-01-30 02:04:00,2.176,2.1762,2.1759,2.176,1117800000.0
2008-01-30 02:05:00,2.176,2.1762,2.1759,2.176,772900000.0
2008-01-30 02:06:00,2.176,2.1762,2.176,2.176,806400000.0
2008-01-30 02:07:00,2.176,2.1762,2.1759,2.17605,773400000.0
2008-01-30 02:08:00,2.1759,2.1761,2.1759,2.1761,1448900000.0
2008-01-30 02:09:00,2.1761,2.1764,2.176,2.1764,1199200000.0
2008-01-30 02:10:00,2.1764,2.1766,2.1763,2.1765,946900000.0
2008-01-30 02:11:00,2.1765,2.1767,2.1762,2.1763,678600000.0
2008-01-30 02:12:00,2.1763,2.1769,2.17625,2.1769,1384800000.0
2008-01-30 02:13:00,2.1769,2.1775,2.1769,2.1773,1048900000.0
2008-01-30 02:14:00,2.1773,2.1774,2.1765,2.1765,1001900000.0
2008-01-30 02:15:00,2.1765,2.1767,2.1765,2.1766,1573000000.0
2008-01-30 02:16:00,2.1766,2.17665,2.1762,2.1764,1039200000.0
2008-01-30 02:17:00,2.17635,2.17645,2.1763,2.17635,726100000.0
2008-01-30 02:18:00,2.17635,2.17635,2.1759,2.176,687400000.0
2008-01-30 02:19:00,2.176,2.1762,2.17585,2.17595,688700000.0
2008-01-30 02:20:00,2.17595,2.1762,2.1758,2.1762,474400000.0
2008-01-30 02:21:00,2.1762,2.1762,2.1758,2.1759,598000000.0
2008-01-30 02:22:00,2.1759,2.1759,2.1758,2.1758,528000000.0
2008-01-30 02:23:00,2.1758,2.176,2.1757,2.1757,505200000.0
2008-01-30 02:24:00,2.17595,2.176,2.1757,2.17585,380900000.0
2008-01-30 02:25:00,2.17585,2.176,2.17565,2.1758,708800000.0
2008-01-30 02:26:00,2.1758,2.1758,2.1756,2.1756,1795500000.0
2008-01-30 02:27:00,2.1756,2.1758,2.1756,2.1758,1370400000.0
2008-01-30 02:28:00,2.1758,2.1758,2.1756,2.1757,1016500000.0
2008-01-30 02:29:00,2.1757,2.1757,2.1756,2.1757,764700000.0
2008-01-30 02:30:00,2.1757,2.176,2.1756,2.176,904900000.0
2008-01-30 02:31:00,2.176,2.176,2.1755,2.1755,1006600000.0
2008-01-30 02:32:00,2.1755,2.1756,2.1753,2.1756,617500000.0
2008-01-30 02:33:00,2.1756,2.1756,2.175,2.1752,1382400000.0
2008-01-30 02:34:00,2.1752,2.17535,2.175,2.17535,802100000.0
2008-01-30 02:35:00,2.17535,2.1756,2.1752,2.17535,713500000.0
2008-01-30 02:36:00,2.17535,2.17555,2.1752,2.1752,622100000.0
2008-01-30 02:37:00,2.1752,2.1754,2.1751,2.1752,1789800000.0
2008-01-30 02:38:00,2.1752,2.1754,2.17465,2.1754,729400000.0
2008-01-30 02:39:00,2.1754,2.1755,2.1751,2.1753,712600000.0
2008-01-30 02:40:00,2.1753,2.1753,2.1751,2.1751,582100000.0
2008-01-30 02:41:00,2.1751,2.1752,2.17495,2.17495,1133700000.0
2008-01-30 02:42:00,2.17495,2.17495,2.17465,2.1747,797500000.0
2008-01-30 02:43:00,2.1747,2.1751,2.1747,2.17505,917400000.0
2008-01-30 02:44:00,2.17505,2.1752,2.175,2.17515,1059600000.0
2008-01-30 02:45:00,2.17515,2.1752,2.17505,2.17515,1051300000.0
2008-01-30 02:46:00,2.17515,2.1753,2.17505,2.1753,1536600000.0
2008-01-30 02:47:00,2.1753,2.1754,2.17515,2.1754,609000000.0
2008-01-30 02:48:00,2.1754,2.1754,2.1751,2.17515,793100000.0
2008-01-30 02:49:00,2.17515,2.17615,2.17505,2.1759,728900000.0
2008-01-30 02:50:00,2.1759,2.1761,2.1757,2.176,758100000.0
2008-01-30 02:51:00,2.176,2.17615,2.1757,2.1761,949000000.0
2008-01-30 02:52:00,2.1761,2.1762,2.1757,2.1762,464100000.0
2008-01-30 02:53:00,2.1762,2.1763,2.1759,2.17615,927000000.0
2008-01-30 02:54:00,2.1762,2.17695,2.17615,2.1768,1466400000.0
2008-01-30 02:55:00,2.1768,2.1769,2.1759,2.1762,769100000.0
2008-01-30 02:56:00,2.1762,2.17625,2.17605,2.17615,797000000.0
2008-01-30 02:57:00,2.17615,2.1763,2.17595,2.176,854800000.0
2008-01-30 02:58:00,2.176,2.176,2.1753,2.17535,739600000.0
2008-01-30 02:59:00,2.17535,2.17555,2.1752,2.17545,987100000.0
2008-01-30 03:00:00,2.17545,2.17565,2.17545,2.17565,746800000.0
2008-01-30 03:01:00,2.17565,2.17585,2.1753,2.1758,891800000.0
2008-01-30 03:02:00,2.1758,2.1761,2.1757,2.176,979000000.0
2008-01-30 03:03:00,2.1761,2.17625,2.1757,2.1757,955400000.0
2008-01-30 03:04:00,2.17575,2.1762,2.1757,2.1762,2018100000.0
2008-01-30 03:05:00,2.1762,2.1764,2.1761,2.1761,1386500000.0
2008-01-30 03:06:00,2.1762,2.1763,2.1758,2.1758,1655400000.0
2008-01-30 03:07:00,2.1758,2.1763,2.1756,2.1757,896600000.0
2008-01-30 03:08:00,2.1757,2.1758,2.1752,2.1757,950800000.0
2008-01-30 03:09:00,2.1757,2.1757,2.17565,2.17565,1335800000.0
2008-01-30 03:10:00,2.17565,2.176,2.17565,2.176,1230400000.0
2008-01-30 03:11:00,2.176,2.1761,2.176,2.1761,2105000000.0
2008-01-30 03:12:00,2.1761,2.1767,2.17565,2.1767,1485100000.0
2008-01-30 03:13:00,2.1768,2.1768,2.17575,2.1759,409600000.0
2008-01-30 03:14:00,2.1759,2.176,2.1755,2.17575,696500000.0
2008-01-30 03:15:00,2.1756,2.1761,2.1756,2.1761,797300000.0
2008-01-30 03:16:00,2.1761,2.1764,2.176,2.1764,764700000.0
2008-01-30 03:17:00,2.1764,2.1764,2.17635,2.17635,613300000.0
2008-01-30 03:18:00,2.17635,2.17635,2.17605,2.17605,317600000.0
2008-01-30 03:19:00,2.17605,2.1763,2.17605,2.1763,1311100000.0
2008-01-30 03:20:00,2.1763,2.17635,2.176,2.176,860400000.0
2008-01-30 03:21:00,2.176,2.176,2.1757,2.1758,1236400000.0
2008-01-30 03:22:00,2.1758,2.176,2.1758,2.1759,1343700000.0
2008-01-30 03:23:00,2.1759,2.1759,2.1756,2.1759,843700000.0
2008-01-30 03:24:00,2.1759,2.176,2.1758,2.1759,813200000.0
2008-01-30 03:25:00,2.1759,2.1761,2.1758,2.1759,1495200000.0
2008-01-30 03:26:00,2.1759,2.1761,2.1759,2.176,1720000000.0
2008-01-30 03:27:00,2.176,2.176,2.1756,2.1756,1662600000.0
2008-01-30 03:28:00,2.1756,2.1761,2.1756,2.1761,1309100000.0
2008-01-30 03:29:00,2.1761,2.1762,2.1758,2.1758,1326800000.0
2008-01-30 03:30:00,2.1758,2.176,2.1757,2.176,1214000000.0
2008-01-30 03:31:00,2.176,2.176,2.17575,2.17595,746900000.0
2008-01-30 03:32:00,2.17595,2.17595,2.1756,2.1756,687700000.0
2008-01-30 03:33:00,2.1758,2.176,2.1757,2.1759,646900000.0
2008-01-30 03:34:00,2.1759,2.1759,2.17565,2.1758,1075400000.0
2008-01-30 03:35:00,2.1757,2.1758,2.17565,2.17565,303900000.0
2008-01-30 03:36:00,2.17565,2.1757,2.1756,2.1757,2051200000.0
2008-01-30 03:37:00,2.1757,2.176,2.1756,2.176,1890700000.0
2008-01-30 03:38:00,2.176,2.176,2.1758,2.1758,1509600000.0
2008-01-30 03:39:00,2.1758,2.176,2.17575,2.17585,1192100000.0
2008-01-30 03:40:00,2.17585,2.1759,2.1757,2.1758,389500000.0
2008-01-30 03:41:00,2.1759,2.176,2.1758,2.17595,487800000.0
2008-01-30 03:42:00,2.17595,2.1761,2.17585,2.1759,769800000.0
2008-01-30 03:43:00,2.1759,2.1759,2.17585,2.17585,483000000.0
2008-01-30 03:44:00,2.17585,2.1762,2.17585,2.17585,842900000.0
2008-01-30 03:45:00,2.17585,2.17595,2.1758,2.17595,813000000.0
2008-01-30 03:46:00,2.17595,2.17595,2.1759,2.1759,733700000.0
2008-01-30 03:47:00,2.1759,2.1761,2.1756,2.1761,1182100000.0
2008-01-30 03:48:00,2.1761,2.1763,2.1758,2.1763,948500000.0
2008-01-30 03:49:00,2.1763,2.1763,2.1759,2.1759,921500000.0
2008-01-30 03:50:00,2.176,2.17605,2.1755,2.17605,996100000.0
2008-01-30 03:51:00,2.17605,2.17605,2.17605,2.17605,501400000.0
2008-01-30 03:52:00,2.17605,2.17615,2.176,2.1761,828000000.0
2008-01-30 03:53:00,2.1761,2.1765,2.17595,2.176,950400000.0
2008-01-30 03:54:00,2.176,2.176,2.1756,2.17575,1020600000.0
2008-01-30 03:55:00,2.17575,2.1758,2.17565,2.17575,750800000.0
2008-01-30 03:56:00,2.17575,2.1759,2.17565,2.1757,784600000.0
2008-01-30 03:57:00,2.1757,2.17585,2.1754,2.1757,801400000.0
2008-01-30 03:58:00,2.1757,2.17595,2.1756,2.1759,892800000.0
2008-01-30 03:59:00,2.1759,2.1763,2.1759,2.1762,521600000.0
2008-01-30 04:00:00,2.1762,2.1762,2.1754,2.1759,693100000.0
2008-01-30 04:01:00,2.176,2.176,2.1757,2.1758,715500000.0
2008-01-30 04:02:00,2.1758,2.176,2.1758,2.176,956400000.0
2008-01-30 04:03:00,2.176,2.1761,2.1759,2.17595,549900000.0
2008-01-30 04:04:00,2.17595,2.17615,2.1759,2.176,753300000.0
2008-01-30 04:05:00,2.176,2.1764,2.17585,2.1761,631000000.0
2008-01-30 04:06:00,2.1761,2.1762,2.1758,2.1762,708000000.0
2008-01-30 04:07:00,2.1762,2.1762,2.1758,2.1759,925500000.0
2008-01-30 04:08:00,2.1759,2.1759,2.1757,2.1758,947400000.0
2008-01-30 04:09:00,2.1758,2.1758,2.17525,2.1756,385000000.0
2008-01-30 04:10:00,2.17555,2.1756,2.17545,2.17545,282000000.0
2008-01-30 04:11:00,2.17545,2.176,2.17545,2.176,789600000.0
2008-01-30 04:12:00,2.176,2.176,2.1757,2.176,426600000.0
2008-01-30 04:13:00,2.176,2.176,2.1756,2.17575,907900000.0
2008-01-30 04:14:00,2.17575,2.17585,2.1755,2.17585,898000000.0
2008-01-30 04:15:00,2.1756,2.1759,2.1753,2.17545,869000000.0
2008-01-30 04:16:00,2.17545,2.17595,2.17545,2.1759,996900000.0
2008-01-30 04:17:00,2.1759,2.17605,2.1758,2.176,951500000.0
2008-01-30 04:18:00,2.176,2.17605,2.1758,2.176,768000000.0
2008-01-30 04:19:00,2.176,2.176,2.1758,2.17585,803600000.0
2008-01-30 04:20:00,2.17585,2.17605,2.1757,2.17605,798700000.0
2008-01-30 04:21:00,2.1759,2.17635,2.1758,2.17625,826800000.0
2008-01-30 04:22:00,2.17625,2.1765,2.176,2.1762,770100000.0
2008-01-30 04:23:00,2.1762,2.1762,2.176,2.176,761300000.0
2008-01-30 04:24:00,2.176,2.176,2.1758,2.1758,591500000.0
2008-01-30 04:25:00,2.1758,2.1758,2.1755,2.1756,759700000.0
2008-01-30 04:26:00,2.1756,2.17575,2.1754,2.1757,828400000.0
2008-01-30 04:27:00,2.1757,2.1758,2.1756,2.1758,719900000.0
2008-01-30 04:28:00,2.1758,2.1758,2.1754,2.1758,816600000.0
2008-01-30 04:29:00,2.1758,2.1758,2.1757,2.1758,846600000.0
2008-01-30 04:30:00,2.1758,2.1759,2.17575,2.1759,438000000.0
2008-01-30 04:31:00,2.1759,2.176,2.17575,2.176,727800000.0
2008-01-30 04:32:00,2.176,2.176,2.17565,2.176,596300000.0
2008-01-30 04:33:00,2.176,2.17625,2.176,2.1762,699000000.0
2008-01-30 04:34:00,2.1762,2.17625,2.1761,2.1761,725400000.0
2008-01-30 04:35:00,2.1761,2.1762,2.176,2.17615,768000000.0
2008-01-30 04:36:00,2.17615,2.17615,2.176,2.17615,764300000.0
2008-01-30 04:37:00,2.17615,2.17615,2.1758,2.1758,768900000.0
2008-01-30 04:38:00,2.1758,2.176,2.1758,2.176,1923300000.0
2008-01-30 04:39:00,2.176,2.176,2.1758,2.176,1683300000.0
2008-01-30 04:40:00,2.176,2.17635,2.176,2.17635,1748500000.0
2008-01-30 04:41:00,2.17635,2.17665,2.17635,2.1764,1191300000.0
2008-01-30 04:42:00,2.1764,2.1764,2.1761,2.1761,1809200000.0
2008-01-30 04:43:00,2.1762,2.1762,2.1759,2.176,1027500000.0
2008-01-30 04:44:00,2.176,2.1761,2.17575,2.1761,1227600000.0
2008-01-30 04:45:00,2.1761,2.1763,2.1761,2.1763,1056200000.0
2008-01-30 04:46:00,2.1763,2.1766,2.1762,2.1765,852200000.0
2008-01-30 04:47:00,2.1765,2.1766,2.17635,2.17655,680900000.0
2008-01-30 04:48:00,2.17655,2.1772,2.17655,2.1767,709700000.0
2008-01-30 04:49:00,2.1767,2.1767,2.1763,2.1766,754500000.0
2008-01-30 04:50:00,2.1766,2.17665,2.1763,2.17655,539400000.0
2008-01-30 04:51:00,2.17655,2.1766,2.1764,2.1766,863500000.0
2008-01-30 04:52:00,2.1766,2.1766,2.1766,2.1766,356500000.0
2008-01-30 04:53:00,2.1766,2.17665,2.17655,2.17665,597200000.0
2008-01-30 04:54:00,2.17665,2.1768,2.17645,2.1768,947800000.0
2008-01-30 04:55:00,2.1767,2.177,2.1767,2.1769,684500000.0
2008-01-30 04:56:00,2.1769,2.17705,2.17655,2.17695,728100000.0
2008-01-30 04:57:00,2.17695,2.1771,2.17675,2.17675,573300000.0
2008-01-30 04:58:00,2.17675,2.1769,2.17675,2.1768,564700000.0
2008-01-30 04:59:00,2.1768,2.1768,2.1765,2.1768,494900000.0
2008-01-30 05:00:00,2.1768,2.1768,2.1768,2.1768,493600000.0
2008-01-30 05:01:00,2.1764,2.1769,2.1764,2.1768,671200000.0
2008-01-30 05:02:00,2.1767,2.17695,2.1766,2.1768,828900000.0
2008-01-30 05:03:00,2.1768,2.177,2.1768,2.1768,541600000.0
2008-01-30 05:04:00,2.1768,2.1768,2.1766,2.1768,606800000.0
2008-01-30 05:05:00,2.1768,2.1768,2.1767,2.1768,505900000.0
2008-01-30 05:06:00,2.1768,2.1772,2.1768,2.1768,524100000.0
2008-01-30 05:07:00,2.1768,2.1772,2.1768,2.1768,613200000.0
2008-01-30 05:08:00,2.1768,2.1769,2.1767,2.1768,642300000.0
2008-01-30 05:09:00,2.1768,2.1768,2.1768,2.1768,473600000.0
2008-01-30 05:10:00,2.1768,2.1768,2.1768,2.1768,500800000.0
2008-01-30 05:11:00,2.1768,2.1768,2.1767,2.1767,749200000.0
2008-01-30 05:12:00,2.1766,2.1768,2.1766,2.1767,467600000.0
2008-01-30 05:13:00,2.1767,2.1773,2.1767,2.1768,737700000.0
2008-01-30 05:14:00,2.1768,2.17685,2.1768,2.17685,1115400000.0
2008-01-30 05:15:00,2.17685,2.177,2.1768,2.1769,387000000.0
2008-01-30 05:16:00,2.1769,2.177,2.1769,2.1769,387000000.0
2008-01-30 05:17:00,2.1769,2.1769,2.1767,2.1768,275100000.0
2008-01-30 05:18:00,2.1768,2.1768,2.1768,2.1768,192000000.0
2008-01-30 05:19:00,2.1768,2.1768,2.176,2.1763,982000000.0
2008-01-30 05:20:00,2.1763,2.1764,2.17605,2.1763,1279300000.0
2008-01-30 05:21:00,2.1764,2.1764,2.1763,2.1764,753300000.0
2008-01-30 05:22:00,2.1764,2.1764,2.1763,2.1764,470500000.0
2008-01-30 05:23:00,2.1764,2.1764,2.1763,2.1763,39600000.0
2008-01-30 05:24:00,2.1765,2.1765,2.1765,2.1765,379200000.0
2008-01-30 05:25:00,2.1765,2.1765,2.1764,2.1764,653800000.0
2008-01-30 05:26:00,2.1764,2.1764,2.17635,2.17635,535900000.0
2008-01-30 05:27:00,2.1765,2.1765,2.17635,2.17635,282100000.0
2008-01-30 05:28:00,2.17635,2.1765,2.1761,2.1764,573800000.0
2008-01-30 05:29:00,2.1764,2.1768,2.1764,2.1766,1824000000.0
2008-01-30 05:30:00,2.1766,2.1767,2.17655,2.1766,1209400000.0
2008-01-30 05:31:00,2.1766,2.1767,2.17655,2.17655,728100000.0
2008-01-30 05:32:00,2.17655,2.17655,2.17655,2.17655,374900000.0
2008-01-30 05:33:00,2.1767,2.1767,2.1766,2.1767,1246300000.0
2008-01-30 05:34:00,2.1767,2.1767,2.1766,2.1766,1232600000.0
2008-01-30 05:35:00,2.1766,2.1766,2.17655,2.17655,1436900000.0
2008-01-30 05:36:00,2.1766,2.1766,2.1765,2.1765,1141800000.0
2008-01-30 05:37:00,2.1765,2.1767,2.1765,2.1766,1411600000.0
2008-01-30 05:38:00,2.1766,2.17665,2.1765,2.17655,825700000.0
2008-01-30 05:39:00,2.1766,2.1766,2.1765,2.1766,1299800000.0
2008-01-30 05:40:00,2.1766,2.1767,2.1763,2.17655,1630400000.0
2008-01-30 05:41:00,2.17655,2.1772,2.17655,2.17665,1169300000.0
2008-01-30 05:42:00,2.17665,2.17665,2.17625,2.1764,968300000.0
2008-01-30 05:43:00,2.1764,2.177,2.1763,2.17645,1249900000.0
2008-01-30 05:44:00,2.17645,2.17645,2.1762,2.17645,794900000.0
2008-01-30 05:45:00,2.17645,2.17655,2.1763,2.1765,564100000.0
2008-01-30 05:46:00,2.1765,2.1766,2.1763,2.17645,1003700000.0
2008-01-30 05:47:00,2.1763,2.17645,2.1763,2.17645,456200000.0
2008-01-30 05:48:00,2.17645,2.1765,2.17635,2.17635,680800000.0
2008-01-30 05:49:00,2.17635,2.17635,2.1761,2.17635,324200000.0
2008-01-30 05:50:00,2.1763,2.1764,2.1763,2.1764,719600000.0
2008-01-30 05:51:00,2.1764,2.1764,2.17625,2.1764,889900000.0
2008-01-30 05:52:00,2.1764,2.1764,2.1763,2.1764,797100000.0
2008-01-30 05:53:00,2.1764,2.1767,2.17635,2.17665,823800000.0
2008-01-30 05:54:00,2.17665,2.1769,2.17665,2.1769,1257800000.0
2008-01-30 05:55:00,2.1769,2.1772,2.1767,2.17705,809800000.0
2008-01-30 05:56:00,2.17705,2.1771,2.17675,2.17705,1222500000.0
2008-01-30 05:57:00,2.17705,2.1774,2.17705,2.1771,1453300000.0
2008-01-30 05:58:00,2.1771,2.1773,2.177,2.1771,1107300000.0
2008-01-30 05:59:00,2.1771,2.17735,2.1771,2.17725,768200000.0
2008-01-30 06:00:00,2.17725,2.1774,2.1772,2.1773,887800000.0
2008-01-30 06:01:00,2.1773,2.1773,2.1771,2.1773,948300000.0
2008-01-30 06:02:00,2.1773,2.1773,2.1768,2.1768,816600000.0
2008-01-30 06:03:00,2.1768,2.1768,2.1763,2.17645,1341000000.0
2008-01-30 06:04:00,2.17645,2.1766,2.1764,2.1764,1305500000.0
2008-01-30 06:05:00,2.1764,2.1767,2.1762,2.17655,1055400000.0
2008-01-30 06:06:00,2.17655,2.17675,2.1763,2.1763,1116300000.0
2008-01-30 06:07:00,2.1763,2.1768,2.1763,2.1765,825000000.0
2008-01-30 06:08:00,2.1765,2.17665,2.1762,2.1765,996100000.0
2008-01-30 06:09:00,2.1765,2.1765,2.17575,2.17585,1087500000.0
2008-01-30 06:10:00,2.17585,2.1763,2.1756,2.1756,893000000.0
2008-01-30 06:11:00,2.1756,2.17575,2.1751,2.1754,950900000.0
2008-01-30 06:12:00,2.1754,2.1755,2.1752,2.1753,1224700000.0
2008-01-30 06:13:00,2.1753,2.1755,2.1752,2.1754,990200000.0
2008-01-30 06:14:00,2.1754,2.1755,2.1751,2.1751,1313800000.0
2008-01-30 06:15:00,2.1751,2.1753,2.1747,2.1748,747900000.0
2008-01-30 06:16:00,2.1748,2.1751,2.17455,2.1746,722200000.0
2008-01-30 06:17:00,2.1746,2.17525,2.1746,2.17515,705600000.0
2008-01-30 06:18:00,2.17515,2.1755,2.175,2.1754,865200000.0
2008-01-30 06:19:00,2.17535,2.1755,2.1751,2.1754,1233800000.0
2008-01-30 06:20:00,2.1754,2.17545,2.17525,2.1753,959800000.0
2008-01-30 06:21:00,2.1753,2.1756,2.1753,2.1755,728800000.0
2008-01-30 06:22:00,2.1755,2.17555,2.1754,2.1755,785500000.0
2008-01-30 06:23:00,2.1755,2.1755,2.1754,2.1754,564500000.0
2008-01-30 06:24:00,2.1754,2.1756,2.1754,2.17555,786300000.0
2008-01-30 06:25:00,2.17555,2.17555,2.1754,2.1755,767400000.0
2008-01-30 06:26:00,2.1755,2.1756,2.1754,2.17545,794500000.0
2008-01-30 06:27:00,2.17545,2.1756,2.1754,2.1755,776800000.0
2008-01-30 06:28:00,2.1755,2.1756,2.17535,2.1755,716100000.0
2008-01-30 06:29:00,2.1755,2.17565,2.1754,2.17555,812400000.0
2008-01-30 06:30:00,2.17555,2.17555,2.17515,2.1755,734900000.0
2008-01-30 06:31:00,2.1755,2.1755,2.17495,2.175,926200000.0
2008-01-30 06:32:00,2.175,2.1757,2.175,2.1757,718100000.0
2008-01-30 06:33:00,2.1757,2.1757,2.1757,2.1757,254400000.0
2008-01-30 06:34:00,2.1757,2.1757,2.1757,2.1757,210400000.0
2008-01-30 06:35:00,2.1757,2.1757,2.1757,2.1757,260800000.0
2008-01-30 06:36:00,2.1757,2.1757,2.1757,2.1757,228000000.0
2008-01-30 06:37:00,2.175,2.1757,2.175,2.1757,167200000.0
2008-01-30 06:38:00,2.1757,2.1757,2.1749,2.1757,241300000.0
2008-01-30 06:39:00,2.1757,2.1757,2.1751,2.1757,237500000.0
2008-01-30 06:40:00,2.1757,2.1757,2.1748,2.17505,122000000.0
2008-01-30 06:41:00,2.17505,2.1753,2.17505,2.17515,773700000.0
2008-01-30 06:42:00,2.17515,2.1752,2.1751,2.1752,1180600000.0
2008-01-30 06:43:00,2.1752,2.1752,2.175,2.175,1035400000.0
2008-01-30 06:44:00,2.175,2.175,2.1744,2.1744,806800000.0
2008-01-30 06:45:00,2.1744,2.1744,2.17395,2.17425,771200000.0
2008-01-30 06:46:00,2.17425,2.17485,2.17425,2.1748,744400000.0
2008-01-30 06:47:00,2.17485,2.175,2.1745,2.1748,775100000.0
2008-01-30 06:48:00,2.1748,2.1749,2.1744,2.17485,1132100000.0
2008-01-30 06:49:00,2.17485,2.17495,2.17465,2.1749,949100000.0
2008-01-30 06:50:00,2.1749,2.17515,2.1747,2.1749,843300000.0
2008-01-30 06:51:00,2.1749,2.1751,2.1749,2.1749,1059900000.0
2008-01-30 06:52:00,2.1749,2.1752,2.1749,2.17495,811000000.0
2008-01-30 06:53:00,2.17495,2.175,2.1742,2.17455,707200000.0
2008-01-30 06:54:00,2.17455,2.1746,2.17425,2.1745,706100000.0
2008-01-30 06:55:00,2.1745,2.1747,2.1742,2.1747,934400000.0
2008-01-30 06:56:00,2.1747,2.175,2.1747,2.1749,878000000.0
2008-01-30 06:57:00,2.1749,2.1749,2.1745,2.1745,874700000.0
2008-01-30 06:58:00,2.1745,2.1747,2.1744,2.1745,852600000.0
2008-01-30 06:59:00,2.1745,2.1747,2.1743,2.1747,913400000.0
2008-01-30 07:00:00,2.1747,2.1747,2.1744,2.17465,590600000.0
2008-01-30 07:01:00,2.17465,2.17465,2.1746,2.1746,238200000.0
2008-01-30 07:02:00,2.1746,2.1746,2.1741,2.1744,504500000.0
2008-01-30 07:03:00,2.1744,2.17455,2.1742,2.1744,786900000.0
2008-01-30 07:04:00,2.1744,2.17455,2.174,2.17445,922400000.0
2008-01-30 07:05:00,2.1743,2.1747,2.174,2.17405,837200000.0
2008-01-30 07:06:00,2.17405,2.1743,2.17375,2.1741,782600000.0
2008-01-30 07:07:00,2.1741,2.1742,2.17375,2.17405,685200000.0
2008-01-30 07:08:00,2.17405,2.17435,2.1737,2.1743,1135900000.0
2008-01-30 07:09:00,2.1743,2.17435,2.1739,2.1743,849500000.0
2008-01-30 07:10:00,2.1743,2.1743,2.1735,2.1735,1193000000.0
2008-01-30 07:11:00,2.1735,2.1739,2.1732,2.1735,1001300000.0
2008-01-30 07:12:00,2.1734,2.1736,2.17315,2.17345,847900000.0
2008-01-30 07:13:00,2.17345,2.17355,2.1733,2.1733,1256700000.0
2008-01-30 07:14:00,2.1733,2.1738,2.1733,2.1738,1043800000.0
2008-01-30 07:15:00,2.1738,2.1738,2.1734,2.17375,1278800000.0
2008-01-30 07:16:00,2.17375,2.17415,2.1737,2.17395,739700000.0
2008-01-30 07:17:00,2.17395,2.1742,2.1736,2.1738,1186500000.0
2008-01-30 07:18:00,2.1738,2.17395,2.17355,2.1737,910800000.0
2008-01-30 07:19:00,2.1737,2.17385,2.1736,2.17365,1019600000.0
2008-01-30 07:20:00,2.17365,2.1739,2.17365,2.1739,1122300000.0
2008-01-30 07:21:00,2.1739,2.17435,2.1737,2.17395,859900000.0
2008-01-30 07:22:00,2.17395,2.1741,2.1739,2.174,796300000.0
2008-01-30 07:23:00,2.174,2.17405,2.17395,2.174,1229600000.0
2008-01-30 07:24:00,2.174,2.17405,2.1738,2.17405,973100000.0
2008-01-30 07:25:00,2.17405,2.1742,2.1739,2.174,905800000.0
2008-01-30 07:26:00,2.174,2.1742,2.1737,2.1739,716000000.0
2008-01-30 07:27:00,2.17385,2.1739,2.1736,2.1737,1120400000.0
2008-01-30 07:28:00,2.1737,2.1739,2.1735,2.1736,1347300000.0
2008-01-30 07:29:00,2.1736,2.1742,2.1736,2.17375,1108300000.0
2008-01-30 07:30:00,2.17375,2.174,2.1735,2.1739,975100000.0
2008-01-30 07:31:00,2.1739,2.174,2.17365,2.17365,885200000.0
2008-01-30 07:32:00,2.17365,2.17405,2.1735,2.1735,1328900000.0
2008-01-30 07:33:00,2.1735,2.17355,2.1733,2.1734,1489900000.0
2008-01-30 07:34:00,2.1733,2.1736,2.1732,2.1732,789300000.0
2008-01-30 07:35:00,2.1732,2.17345,2.1731,2.17345,730900000.0
2008-01-30 07:36:00,2.17345,2.17345,2.1731,2.1732,996900000.0
2008-01-30 07:37:00,2.1732,2.1735,2.1732,2.1734,769200000.0
2008-01-30 07:38:00,2.1734,2.1738,2.1734,2.1734,753900000.0
2008-01-30 07:39:00,2.1734,2.1736,2.17315,2.1734,1189600000.0
2008-01-30 07:40:00,2.17335,2.1738,2.1733,2.1737,676900000.0
2008-01-30 07:41:00,2.1737,2.1739,2.17365,2.1739,413600000.0
2008-01-30 07:42:00,2.1739,2.1739,2.1734,2.1737,688200000.0
2008-01-30 07:43:00,2.1737,2.1738,2.17355,2.1737,647700000.0
2008-01-30 07:44:00,2.1737,2.1741,2.1737,2.1737,677500000.0
2008-01-30 07:45:00,2.1737,2.1744,2.1735,2.1744,289600000.0
2008-01-30 07:46:00,2.1744,2.1746,2.1743,2.17435,436200000.0
2008-01-30 07:47:00,2.17435,2.1746,2.1743,2.1743,565200000.0
2008-01-30 07:48:00,2.1743,2.1747,2.1743,2.1745,232400000.0
2008-01-30 07:49:00,2.1746,2.17475,2.1743,2.1743,515000000.0
2008-01-30 07:50:00,2.1744,2.1749,2.1742,2.1747,679400000.0
2008-01-30 07:51:00,2.1747,2.175,2.1747,2.1749,964100000.0
2008-01-30 07:52:00,2.1749,2.1751,2.1749,2.175,1465200000.0
2008-01-30 07:53:00,2.175,2.1752,2.1745,2.1751,1396400000.0
2008-01-30 07:54:00,2.1753,2.17535,2.17505,2.17525,856100000.0
2008-01-30 07:55:00,2.17525,2.17545,2.175,2.1751,873000000.0
2008-01-30 07:56:00,2.1751,2.1757,2.1751,2.17545,844600000.0
2008-01-30 07:57:00,2.17545,2.17575,2.1751,2.17535,707100000.0
2008-01-30 07:58:00,2.17535,2.1761,2.17535,2.1757,1029800000.0
2008-01-30 07:59:00,2.1757,2.17615,2.175,2.1753,801500000.0
2008-01-30 08:00:00,2.1753,2.17595,2.1747,2.1757,671700000.0
2008-01-30 08:01:00,2.1757,2.17625,2.1755,2.17605,810100000.0
2008-01-30 08:02:00,2.17605,2.1763,2.1758,2.17615,953700000.0
2008-01-30 08:03:00,2.17625,2.1765,2.1759,2.1764,726300000.0
2008-01-30 08:04:00,2.1764,2.1772,2.1763,2.1768,543400000.0
2008-01-30 08:05:00,2.1768,2.17735,2.1763,2.17735,758600000.0
2008-01-30 08:06:00,2.17735,2.17735,2.17645,2.17655,743700000.0
2008-01-30 08:07:00,2.17655,2.1769,2.17645,2.17685,807000000.0
2008-01-30 08:08:00,2.17685,2.17745,2.17665,2.17725,626100000.0
2008-01-30 08:09:00,2.17725,2.1777,2.17715,2.17725,888300000.0
2008-01-30 08:10:00,2.17735,2.17765,2.1771,2.17715,721600000.0
2008-01-30 08:11:00,2.17715,2.1774,2.1764,2.1766,1416399999.0
2008-01-30 08:12:00,2.1766,2.1766,2.1754,2.1757,817600000.0
2008-01-30 08:13:00,2.1757,2.1758,2.1748,2.1751,720300000.0
2008-01-30 08:14:00,2.1751,2.1754,2.17475,2.1754,1401300000.0
2008-01-30 08:15:00,2.1754,2.1755,2.1752,2.1754,998500000.0
2008-01-30 08:16:00,2.1754,2.1757,2.17515,2.17515,1440800000.0
2008-01-30 08:17:00,2.1751,2.17525,2.1746,2.17525,762600000.0
2008-01-30 08:18:00,2.17525,2.17525,2.174,2.17425,539500000.0
2008-01-30 08:19:00,2.17425,2.17425,2.1739,2.17425,863400000.0
2008-01-30 08:20:00,2.17425,2.17485,2.1742,2.17465,818600000.0
2008-01-30 08:21:00,2.17465,2.17465,2.17445,2.17445,1258500000.0
2008-01-30 08:22:00,2.17445,2.1748,2.1744,2.1746,619100000.0
2008-01-30 08:23:00,2.1746,2.1747,2.17425,2.17455,827800000.0
2008-01-30 08:24:00,2.17455,2.1746,2.174,2.1742,946100000.0
2008-01-30 08:25:00,2.1745,2.17455,2.174,2.17425,857400000.0
2008-01-30 08:26:00,2.17425,2.1744,2.1742,2.17425,657800000.0
2008-01-30 08:27:00,2.17425,2.1745,2.1741,2.1745,1154100000.0
2008-01-30 08:28:00,2.1745,2.1745,2.17365,2.1737,928100000.0
2008-01-30 08:29:00,2.1737,2.17435,2.17365,2.174,800400000.0
2008-01-30 08:30:00,2.174,2.1742,2.1735,2.1738,1258100000.0
2008-01-30 08:31:00,2.1738,2.17395,2.1736,2.1739,829100000.0
2008-01-30 08:32:00,2.1739,2.174,2.1725,2.1726,953300000.0
2008-01-30 08:33:00,2.17285,2.17305,2.1724,2.17255,730800000.0
2008-01-30 08:34:00,2.17255,2.1726,2.1715,2.1716,513400000.0
2008-01-30 08:35:00,2.1716,2.172,2.1716,2.1717,1333400000.0
2008-01-30 08:36:00,2.1717,2.1726,2.1716,2.1726,881900000.0
2008-01-30 08:37:00,2.1725,2.1728,2.17185,2.1726,1134700000.0
2008-01-30 08:38:00,2.1726,2.1726,2.17225,2.17235,709900000.0
2008-01-30 08:39:00,2.17235,2.17235,2.17215,2.17225,886800000.0
2008-01-30 08:40:00,2.17225,2.17255,2.17225,2.17235,801700000.0
2008-01-30 08:41:00,2.17225,2.17245,2.17205,2.1723,888800000.0
2008-01-30 08:42:00,2.17235,2.17265,2.17225,2.1724,772800000.0
2008-01-30 08:43:00,2.1724,2.17255,2.17225,2.17245,918600000.0
2008-01-30 08:44:00,2.17245,2.1727,2.1724,2.17255,732500000.0
2008-01-30 08:45:00,2.17255,2.17255,2.17215,2.17235,871900000.0
2008-01-30 08:46:00,2.17235,2.1725,2.17215,2.17225,678800000.0
2008-01-30 08:47:00,2.17225,2.1724,2.17185,2.17235,691200000.0
2008-01-30 08:48:00,2.17235,2.17305,2.1722,2.17255,773800000.0
2008-01-30 08:49:00,2.17255,2.17285,2.17245,2.1727,1046900000.0
2008-01-30 08:50:00,2.1727,2.1729,2.17215,2.17255,611200000.0
2008-01-30 08:51:00,2.17255,2.1726,2.17225,2.17255,758000000.0
2008-01-30 08:52:00,2.17255,2.1726,2.1722,2.1722,740500000.0
2008-01-30 08:53:00,2.1722,2.173,2.1722,2.1728,489400000.0
2008-01-30 08:54:00,2.1728,2.17325,2.1726,2.1727,1036300000.0
2008-01-30 08:55:00,2.1727,2.1731,2.1727,2.17285,727600000.0
2008-01-30 08:56:00,2.17285,2.17295,2.1722,2.17225,765200000.0
2008-01-30 08:57:00,2.17225,2.1723,2.17175,2.17195,275100000.0
2008-01-30 08:58:00,2.17195,2.17195,2.1718,2.17185,196400000.0
2008-01-30 08:59:00,2.17185,2.17195,2.17185,2.1719,575800000.0
2008-01-30 09:00:00,2.1719,2.1719,2.17095,2.17105,694000000.0
2008-01-30 09:01:00,2.171,2.1713,2.17065,2.1707,658500000.0
2008-01-30 09:02:00,2.17065,2.17105,2.17065,2.17085,760800000.0
2008-01-30 09:03:00,2.17085,2.17105,2.17085,2.17105,740900000.0
2008-01-30 09:04:00,2.17105,2.17115,2.17075,2.1709,722300000.0
2008-01-30 09:05:00,2.1709,2.1709,2.1705,2.1706,649200000.0
2008-01-30 09:06:00,2.1706,2.1709,2.1703,2.17065,606900000.0
2008-01-30 09:07:00,2.17065,2.17075,2.1706,2.17065,203800000.0
2008-01-30 09:08:00,2.17065,2.171,2.17065,2.17085,845600000.0
2008-01-30 09:09:00,2.17085,2.17115,2.1707,2.17075,834600000.0
2008-01-30 09:10:00,2.17075,2.17095,2.17025,2.1703,642000000.0
2008-01-30 09:11:00,2.1703,2.1707,2.1697,2.17,688500000.0
2008-01-30 09:12:00,2.17,2.17075,2.1698,2.1707,735800000.0
2008-01-30 09:13:00,2.17055,2.17095,2.17055,2.17075,756800000.0
2008-01-30 09:14:00,2.17075,2.1712,2.17045,2.1712,583500000.0
2008-01-30 09:15:00,2.17115,2.1719,2.171,2.17165,671400000.0
2008-01-30 09:16:00,2.17165,2.172,2.17155,2.1718,682600000.0
2008-01-30 09:17:00,2.1718,2.1723,2.17105,2.17225,640600000.0
2008-01-30 09:18:00,2.17225,2.1739,2.17185,2.1738,556400000.0
2008-01-30 09:19:00,2.1738,2.17445,2.1732,2.1737,504500000.0
2008-01-30 09:20:00,2.17365,2.17395,2.17345,2.1737,391600000.0
2008-01-30 09:21:00,2.1737,2.17375,2.1733,2.17365,492000000.0
2008-01-30 09:22:00,2.17375,2.17375,2.1732,2.1732,512400000.0
2008-01-30 09:23:00,2.1732,2.17345,2.17115,2.17295,442300000.0
2008-01-30 09:24:00,2.1729,2.17295,2.17195,2.172,689300000.0
2008-01-30 09:25:00,2.172,2.17205,2.17175,2.17185,756700000.0
2008-01-30 09:26:00,2.17185,2.17185,2.17115,2.17135,719500000.0
2008-01-30 09:27:00,2.17135,2.1714,2.1709,2.17125,689700000.0
2008-01-30 09:28:00,2.17125,2.17165,2.17085,2.17165,638600000.0
2008-01-30 09:29:00,2.17165,2.172,2.17115,2.17165,882100000.0
2008-01-30 09:30:00,2.17165,2.1719,2.17095,2.1711,747600000.0
2008-01-30 09:31:00,2.1711,2.1716,2.17035,2.17155,641600000.0
2008-01-30 09:32:00,2.17155,2.1725,2.17145,2.17205,803500000.0
2008-01-30 09:33:00,2.17215,2.17215,2.1718,2.1719,856000000.0
2008-01-30 09:34:00,2.1719,2.17195,2.1712,2.1714,713100000.0
2008-01-30 09:35:00,2.1714,2.17195,2.17135,2.1717,840800000.0
2008-01-30 09:36:00,2.1717,2.1721,2.17145,2.1716,807400000.0
2008-01-30 09:37:00,2.1716,2.17195,2.17145,2.17185,866400000.0
2008-01-30 09:38:00,2.17185,2.1719,2.17145,2.1716,830700000.0
2008-01-30 09:39:00,2.17175,2.17175,2.17095,2.1711,744700000.0
2008-01-30 09:40:00,2.1711,2.1714,2.17075,2.17125,892200000.0
2008-01-30 09:41:00,2.17125,2.17125,2.1706,2.17065,891400000.0
2008-01-30 09:42:00,2.17065,2.17135,2.17045,2.17095,832600000.0
2008-01-30 09:43:00,2.17095,2.17185,2.1708,2.17145,1419600000.0
2008-01-30 09:44:00,2.1714,2.17175,2.17105,2.17165,831700000.0
2008-01-30 09:45:00,2.17165,2.17165,2.17135,2.1714,521400000.0
2008-01-30 09:46:00,2.1714,2.17145,2.1708,2.171,673500000.0
2008-01-30 09:47:00,2.171,2.1713,2.17015,2.1705,666000000.0
2008-01-30 09:48:00,2.1705,2.171,2.17035,2.17075,751100000.0
2008-01-30 09:49:00,2.17075,2.17115,2.17075,2.171,844100000.0
2008-01-30 09:50:00,2.171,2.17135,2.1709,2.1712,625500000.0
2008-01-30 09:51:00,2.1712,2.1715,2.17115,2.17135,734000000.0
2008-01-30 09:52:00,2.17135,2.17235,2.17135,2.1721,783100000.0
2008-01-30 09:53:00,2.1722,2.17265,2.1715,2.17185,578300000.0
2008-01-30 09:54:00,2.17185,2.1723,2.1713,2.1723,651600000.0
2008-01-30 09:55:00,2.17215,2.17315,2.172,2.17295,583000000.0
2008-01-30 09:56:00,2.1729,2.17355,2.1728,2.17325,848600000.0
2008-01-30 09:57:00,2.17325,2.17355,2.17255,2.17275,701200000.0
2008-01-30 09:58:00,2.17275,2.17275,2.1721,2.17215,590700000.0
2008-01-30 09:59:00,2.17215,2.17275,2.17215,2.1727,464100000.0
2008-01-30 10:00:00,2.1727,2.17305,2.1723,2.17275,518100000.0
2008-01-30 10:01:00,2.1727,2.1729,2.1725,2.17275,437600000.0
2008-01-30 10:02:00,2.17275,2.17275,2.17175,2.17195,503500000.0
2008-01-30 10:03:00,2.17195,2.17215,2.17145,2.17145,516200000.0
2008-01-30 10:04:00,2.17165,2.1727,2.17145,2.17235,504600000.0
2008-01-30 10:05:00,2.17245,2.17335,2.1724,2.173,509400000.0
2008-01-30 10:06:00,2.173,2.1738,2.17295,2.17315,451100000.0
2008-01-30 10:07:00,2.1732,2.1737,2.17265,2.1732,441000000.0
2008-01-30 10:08:00,2.1732,2.1732,2.1722,2.1726,563000000.0
2008-01-30 10:09:00,2.1726,2.173,2.1723,2.1727,368000000.0
2008-01-30 10:10:00,2.1727,2.1729,2.17255,2.1728,309700000.0
2008-01-30 10:11:00,2.1728,2.1736,2.1727,2.17345,421500000.0
2008-01-30 10:12:00,2.1734,2.1736,2.17295,2.1733,378600000.0
2008-01-30 10:13:00,2.1734,2.174,2.1733,2.1739,478500000.0
2008-01-30 10:14:00,2.1739,2.1739,2.1732,2.1734,468400000.0
2008-01-30 10:15:00,2.17325,2.17335,2.17275,2.17285,666400000.0
2008-01-30 10:16:00,2.17285,2.1732,2.1728,2.173,767200000.0
2008-01-30 10:17:00,2.173,2.173,2.1725,2.1728,553000000.0
2008-01-30 10:18:00,2.1728,2.1729,2.1725,2.1727,606000000.0
2008-01-30 10:19:00,2.1727,2.1731,2.1726,2.17285,511500000.0
2008-01-30 10:20:00,2.17285,2.1732,2.1727,2.1732,348300000.0
2008-01-30 10:21:00,2.1732,2.1732,2.1724,2.1726,503800000.0
2008-01-30 10:22:00,2.17255,2.173,2.1724,2.173,505400000.0
2008-01-30 10:23:00,2.173,2.1733,2.17295,2.1731,433000000.0
2008-01-30 10:24:00,2.1731,2.1734,2.1729,2.1733,213200000.0
2008-01-30 10:25:00,2.1733,2.1733,2.1728,2.17285,640200000.0
2008-01-30 10:26:00,2.17285,2.17295,2.17255,2.17295,509100000.0
2008-01-30 10:27:00,2.17295,2.1731,2.1725,2.1727,612800000.0
2008-01-30 10:28:00,2.17265,2.17295,2.17255,2.17285,633700000.0
2008-01-30 10:29:00,2.1728,2.1728,2.17225,2.1725,429500000.0
2008-01-30 10:30:00,2.1725,2.1725,2.1723,2.1725,289100000.0
2008-01-30 10:31:00,2.1725,2.1725,2.17205,2.1721,340000000.0
2008-01-30 10:32:00,2.1722,2.1724,2.17195,2.172,391700000.0
2008-01-30 10:33:00,2.17195,2.17225,2.17155,2.17165,356900000.0
2008-01-30 10:34:00,2.1717,2.1719,2.17165,2.17165,284800000.0
2008-01-30 10:35:00,2.17165,2.1719,2.17155,2.17175,496700000.0
2008-01-30 10:36:00,2.17175,2.1721,2.17175,2.1721,258200000.0
2008-01-30 10:37:00,2.1721,2.1722,2.1718,2.1722,215700000.0
2008-01-30 10:38:00,2.1722,2.1726,2.17205,2.17205,315900000.0
2008-01-30 10:39:00,2.17205,2.173,2.17185,2.1729,242100000.0
2008-01-30 10:40:00,2.1729,2.1729,2.1727,2.1727,361500000.0
2008-01-30 10:41:00,2.1727,2.173,2.1724,2.1728,339300000.0
2008-01-30 10:42:00,2.1727,2.1731,2.17265,2.1728,518100000.0
2008-01-30 10:43:00,2.1728,2.1733,2.1728,2.1729,484000000.0
2008-01-30 10:44:00,2.17285,2.1732,2.1728,2.1731,272600000.0
2008-01-30 10:45:00,2.1731,2.1735,2.17295,2.1732,181800000.0
2008-01-30 10:46:00,2.1732,2.1733,2.17305,2.1733,509200000.0
2008-01-30 10:47:00,2.1733,2.1733,2.17285,2.1729,382800000.0
2008-01-30 10:48:00,2.173,2.17305,2.1727,2.1728,283600000.0
2008-01-30 10:49:00,2.1728,2.1728,2.1728,2.1728,669000000.0
2008-01-30 10:50:00,2.1728,2.1732,2.1724,2.1731,292200000.0
2008-01-30 10:51:00,2.1731,2.1731,2.1718,2.172,353100000.0
2008-01-30 10:52:00,2.172,2.17225,2.17185,2.17195,413900000.0
2008-01-30 10:53:00,2.1721,2.17235,2.17185,2.17205,663000000.0
2008-01-30 10:54:00,2.17205,2.1723,2.17195,2.1723,793400000.0
2008-01-30 10:55:00,2.1723,2.1723,2.17195,2.1723,202800000.0
2008-01-30 10:56:00,2.1723,2.17265,2.1719,2.1726,387100000.0
2008-01-30 10:57:00,2.1726,2.1729,2.1724,2.1729,224100000.0
2008-01-30 10:58:00,2.1729,2.1729,2.1723,2.1727,229700000.0
2008-01-30 10:59:00,2.1727,2.173,2.1726,2.1729,178100000.0
2008-01-30 11:00:00,2.1729,2.1732,2.1729,2.1731,188300000.0
2008-01-30 11:01:00,2.1731,2.17335,2.1729,2.1731,204700000.0
2008-01-30 11:02:00,2.1731,2.1738,2.17305,2.1737,176300000.0
2008-01-30 11:03:00,2.1737,2.174,2.17285,2.1732,230200000.0
2008-01-30 11:04:00,2.1732,2.1736,2.173,2.17345,265500000.0
2008-01-30 11:05:00,2.1736,2.1738,2.17305,2.1732,422800000.0
2008-01-30 11:06:00,2.1732,2.1732,2.1729,2.1731,429600000.0
2008-01-30 11:07:00,2.1731,2.1733,2.1729,2.173,305800000.0
2008-01-30 11:08:00,2.173,2.1732,2.17275,2.17295,246600000.0
2008-01-30 11:09:00,2.17295,2.173,2.17255,2.1727,637100000.0
2008-01-30 11:10:00,2.1727,2.1727,2.1725,2.1727,509800000.0
2008-01-30 11:11:00,2.1727,2.1729,2.17245,2.1728,418600000.0
2008-01-30 11:12:00,2.1728,2.1731,2.17265,2.1729,336600000.0
2008-01-30 11:13:00,2.1729,2.17315,2.1727,2.1728,411800000.0
2008-01-30 11:14:00,2.1728,2.17285,2.17265,2.1728,497100000.0
2008-01-30 11:15:00,2.1728,2.173,2.17265,2.1727,588000000.0
2008-01-30 11:16:00,2.17275,2.17285,2.1726,2.1727,575500000.0
2008-01-30 11:17:00,2.1727,2.17325,2.1727,2.17325,286100000.0
2008-01-30 11:18:00,2.17325,2.1734,2.1723,2.17255,307500000.0
2008-01-30 11:19:00,2.17255,2.1726,2.17235,2.1725,248600000.0
2008-01-30 11:20:00,2.1725,2.173,2.17225,2.1726,571100000.0
2008-01-30 11:21:00,2.1726,2.1729,2.1726,2.1729,367800000.0
2008-01-30 11:22:00,2.1729,2.173,2.1728,2.173,174300000.0
2008-01-30 11:23:00,2.173,2.173,2.172,2.172,152100000.0
2008-01-30 11:24:00,2.172,2.1722,2.1717,2.1719,213600000.0
2008-01-30 11:25:00,2.1719,2.1719,2.1716,2.1717,362700000.0
2008-01-30 11:26:00,2.1717,2.1722,2.1717,2.1718,208800000.0
2008-01-30 11:27:00,2.1718,2.1722,2.1718,2.172,514200000.0
2008-01-30 11:28:00,2.172,2.17205,2.1719,2.1719,164200000.0
2008-01-30 11:29:00,2.1719,2.1719,2.17145,2.17155,490400000.0
2008-01-30 11:30:00,2.17155,2.17155,2.16975,2.17045,467700000.0
2008-01-30 11:31:00,2.17045,2.171,2.17,2.1705,200000000.0
2008-01-30 11:32:00,2.1705,2.1707,2.16995,2.1705,405200000.0
2008-01-30 11:33:00,2.1704,2.1709,2.17035,2.1707,318100000.0
2008-01-30 11:34:00,2.1707,2.17085,2.1706,2.1706,375800000.0
2008-01-30 11:35:00,2.1706,2.1706,2.17025,2.1703,277500000.0
2008-01-30 11:36:00,2.1703,2.1711,2.17015,2.1708,491200000.0
2008-01-30 11:37:00,2.171,2.1712,2.1706,2.17095,450400000.0
2008-01-30 11:38:00,2.17095,2.1713,2.17085,2.1711,497400000.0
2008-01-30 11:39:00,2.1711,2.1713,2.1708,2.1711,163000000.0
2008-01-30 11:40:00,2.1711,2.1715,2.1706,2.1706,465500000.0
2008-01-30 11:41:00,2.17065,2.1714,2.1706,2.171,241500000.0
2008-01-30 11:42:00,2.17115,2.1716,2.17115,2.1716,327700000.0
2008-01-30 11:43:00,2.1716,2.1721,2.17115,2.1719,286600000.0
2008-01-30 11:44:00,2.17175,2.1726,2.17175,2.172,392300000.0
2008-01-30 11:45:00,2.172,2.17255,2.17185,2.17205,454400000.0
2008-01-30 11:46:00,2.1721,2.1721,2.1714,2.1718,254300000.0
2008-01-30 11:47:00,2.1718,2.172,2.17155,2.172,197900000.0
2008-01-30 11:48:00,2.172,2.172,2.1717,2.1719,179800000.0
2008-01-30 11:49:00,2.1719,2.1719,2.1711,2.1713,256900000.0
2008-01-30 11:50:00,2.1713,2.1716,2.17125,2.17145,280000000.0
2008-01-30 11:51:00,2.17145,2.1719,2.17145,2.1716,537200000.0
2008-01-30 11:52:00,2.17165,2.1717,2.17145,2.1716,543100000.0
2008-01-30 11:53:00,2.1716,2.1719,2.17145,2.1717,217000000.0
2008-01-30 11:54:00,2.1717,2.1724,2.1717,2.1722,318600000.0
2008-01-30 11:55:00,2.17205,2.1721,2.17175,2.172,301900000.0
2008-01-30 11:56:00,2.172,2.1722,2.172,2.1722,280800000.0
2008-01-30 11:57:00,2.1722,2.1726,2.1722,2.1723,196100000.0
2008-01-30 11:58:00,2.1723,2.1727,2.1722,2.17225,275400000.0
2008-01-30 11:59:00,2.1722,2.1727,2.1722,2.1727,462000000.0
2008-01-30 12:00:00,2.1727,2.173,2.17175,2.17175,327400000.0
2008-01-30 12:01:00,2.17175,2.172,2.17155,2.172,416300000.0
2008-01-30 12:02:00,2.172,2.1722,2.1717,2.1722,260600000.0
2008-01-30 12:03:00,2.1722,2.17285,2.17215,2.1728,823800000.0
2008-01-30 12:04:00,2.17275,2.1731,2.17275,2.1729,245200000.0
2008-01-30 12:05:00,2.1729,2.1733,2.17265,2.1732,239000000.0
2008-01-30 12:06:00,2.17315,2.1733,2.17295,2.1731,807600000.0
2008-01-30 12:07:00,2.1731,2.1732,2.17295,2.1732,706100000.0
2008-01-30 12:08:00,2.1732,2.17325,2.17295,2.17315,497500000.0
2008-01-30 12:09:00,2.17315,2.1732,2.1729,2.1729,843000000.0
2008-01-30 12:10:00,2.1729,2.173,2.17195,2.1722,673900000.0
2008-01-30 12:11:00,2.17185,2.1729,2.17125,2.1717,330500000.0
2008-01-30 12:12:00,2.1717,2.1718,2.17075,2.17085,256800000.0
2008-01-30 12:13:00,2.17085,2.1709,2.1702,2.1703,201200000.0
2008-01-30 12:14:00,2.1703,2.1705,2.1696,2.1696,145700000.0
2008-01-30 12:15:00,2.16945,2.16985,2.1689,2.16965,397000000.0
2008-01-30 12:16:00,2.16965,2.16995,2.16925,2.16965,370400000.0
2008-01-30 12:17:00,2.16965,2.1697,2.16895,2.16925,482800000.0
2008-01-30 12:18:00,2.16925,2.1698,2.1691,2.1693,262000000.0
2008-01-30 12:19:00,2.1693,2.1693,2.1679,2.16825,515000000.0
2008-01-30 12:20:00,2.1681,2.1681,2.1652,2.1656,276500000.0
2008-01-30 12:21:00,2.1656,2.166,2.1653,2.1658,319900000.0
2008-01-30 12:22:00,2.1658,2.1663,2.16565,2.16595,255000000.0
2008-01-30 12:23:00,2.16595,2.1666,2.16595,2.1665,468200000.0
2008-01-30 12:24:00,2.1667,2.1669,2.16615,2.1668,335200000.0
2008-01-30 12:25:00,2.1668,2.1676,2.16665,2.1673,273800000.0
2008-01-30 12:26:00,2.1673,2.16765,2.1668,2.1669,445400000.0
2008-01-30 12:27:00,2.1669,2.1704,2.1661,2.1696,259500000.0
2008-01-30 12:28:00,2.1696,2.1696,2.1682,2.1686,331400000.0
2008-01-30 12:29:00,2.1686,2.1687,2.1682,2.1685,393500000.0
2008-01-30 12:30:00,2.1685,2.1687,2.1681,2.16845,346100000.0
2008-01-30 12:31:00,2.16845,2.1692,2.16845,2.16895,568600000.0
2008-01-30 12:32:00,2.16895,2.16895,2.16845,2.1685,354300000.0
2008-01-30 12:33:00,2.1685,2.1689,2.16845,2.1686,169300000.0
2008-01-30 12:34:00,2.1686,2.1697,2.16845,2.1693,412400000.0
2008-01-30 12:35:00,2.16915,2.1694,2.16885,2.1692,417500000.0
2008-01-30 12:36:00,2.1692,2.1701,2.16915,2.16995,378000000.0
2008-01-30 12:37:00,2.16995,2.17025,2.1697,2.16975,403400000.0
2008-01-30 12:38:00,2.16975,2.1701,2.16965,2.16985,526400000.0
2008-01-30 12:39:00,2.16985,2.1701,2.16985,2.17,258900000.0
2008-01-30 12:40:00,2.17,2.1704,2.1699,2.1702,212000000.0
2008-01-30 12:41:00,2.16995,2.1707,2.16965,2.17065,297900000.0
2008-01-30 12:42:00,2.17075,2.1708,2.16985,2.17,185800000.0
2008-01-30 12:43:00,2.17,2.1708,2.16975,2.1708,178200000.0
2008-01-30 12:44:00,2.1708,2.1709,2.1703,2.1708,638200000.0
2008-01-30 12:45:00,2.1708,2.17085,2.1704,2.1704,444000000.0
2008-01-30 12:46:00,2.1704,2.17095,2.1703,2.17065,205500000.0
2008-01-30 12:47:00,2.17055,2.1709,2.1703,2.1709,210100000.0
2008-01-30 12:48:00,2.1709,2.171,2.17045,2.1705,145300000.0
2008-01-30 12:49:00,2.1705,2.1709,2.1704,2.1707,271600000.0
2008-01-30 12:50:00,2.1707,2.17115,2.1705,2.1707,380300000.0
2008-01-30 12:51:00,2.1707,2.1707,2.17,2.1701,217000000.0
2008-01-30 12:52:00,2.1701,2.1705,2.1701,2.1705,329300000.0
2008-01-30 12:53:00,2.1705,2.1707,2.17005,2.1703,356400000.0
2008-01-30 12:54:00,2.1703,2.17055,2.1701,2.1703,235400000.0
2008-01-30 12:55:00,2.1703,2.171,2.1703,2.171,147200000.0
2008-01-30 12:56:00,2.171,2.171,2.1705,2.1708,148500000.0
2008-01-30 12:57:00,2.1708,2.17085,2.16995,2.1701,342400000.0
2008-01-30 12:58:00,2.1701,2.1704,2.17005,2.1702,185000000.0
2008-01-30 12:59:00,2.1702,2.17035,2.1699,2.17015,207700000.0
2008-01-30 13:00:00,2.17025,2.1703,2.16965,2.1698,279800000.0
2008-01-30 13:01:00,2.1698,2.1701,2.1697,2.17,158700000.0
2008-01-30 13:02:00,2.17,2.1701,2.1696,2.1698,565800000.0
2008-01-30 13:03:00,2.1698,2.1703,2.1698,2.1701,269800000.0
2008-01-30 13:04:00,2.1701,2.1703,2.17,2.1702,164300000.0
2008-01-30 13:05:00,2.17015,2.17025,2.1701,2.1702,332900000.0
2008-01-30 13:06:00,2.1702,2.17045,2.16975,2.17045,316900000.0
2008-01-30 13:07:00,2.17045,2.1709,2.17045,2.1707,310800000.0
2008-01-30 13:08:00,2.1707,2.1711,2.17065,2.17065,265800000.0
2008-01-30 13:09:00,2.17065,2.1711,2.17055,2.17085,214200000.0
2008-01-30 13:10:00,2.17075,2.1716,2.17065,2.1708,282200000.0
2008-01-30 13:11:00,2.1709,2.17095,2.17065,2.17075,595400000.0
2008-01-30 13:12:00,2.17075,2.171,2.1707,2.171,362000000.0
2008-01-30 13:13:00,2.171,2.171,2.17055,2.1707,436100000.0
2008-01-30 13:14:00,2.1707,2.171,2.1704,2.17045,701500000.0
2008-01-30 13:15:00,2.17045,2.1706,2.1701,2.1703,232900000.0
2008-01-30 13:16:00,2.1703,2.1703,2.16995,2.17015,410000000.0
2008-01-30 13:17:00,2.17015,2.1706,2.17015,2.1706,482800000.0
2008-01-30 13:18:00,2.1706,2.17115,2.17055,2.1711,149400000.0
2008-01-30 13:19:00,2.1711,2.1714,2.17095,2.1711,315300000.0
2008-01-30 13:20:00,2.1711,2.1711,2.1708,2.1708,151600000.0
2008-01-30 13:21:00,2.1708,2.1709,2.1704,2.1707,395100000.0
2008-01-30 13:22:00,2.1707,2.1711,2.1707,2.17075,378700000.0
2008-01-30 13:23:00,2.17075,2.1709,2.17055,2.1706,634600000.0
2008-01-30 13:24:00,2.1706,2.17075,2.1701,2.1704,273900000.0
2008-01-30 13:25:00,2.1704,2.17045,2.16975,2.1702,325600000.0
2008-01-30 13:26:00,2.1702,2.1706,2.16995,2.1705,567400000.0
2008-01-30 13:27:00,2.1705,2.17155,2.1705,2.1711,482200000.0
2008-01-30 13:28:00,2.17095,2.1711,2.1706,2.1708,661300000.0
2008-01-30 13:29:00,2.1708,2.1709,2.1702,2.1702,329300000.0
2008-01-30 13:30:00,2.1702,2.1702,2.1693,2.1694,502700000.0
2008-01-30 13:31:00,2.1694,2.16975,2.16885,2.169,340900000.0
2008-01-30 13:32:00,2.169,2.169,2.16855,2.16895,386000000.0
2008-01-30 13:33:00,2.16885,2.1694,2.1687,2.1692,402500000.0
2008-01-30 13:34:00,2.1692,2.16925,2.1688,2.16885,432200000.0
2008-01-30 13:35:00,2.16885,2.169,2.16865,2.16895,365900000.0
2008-01-30 13:36:00,2.16895,2.1698,2.1689,2.16925,318700000.0
2008-01-30 13:37:00,2.16925,2.16925,2.16895,2.16915,233900000.0
2008-01-30 13:38:00,2.1691,2.1693,2.16905,2.16915,225700000.0
2008-01-30 13:39:00,2.1692,2.1692,2.1687,2.16875,376200000.0
2008-01-30 13:40:00,2.16875,2.16895,2.1686,2.1688,178600000.0
2008-01-30 13:41:00,2.1688,2.1691,2.1688,2.1689,151000000.0
2008-01-30 13:42:00,2.16885,2.1691,2.16885,2.16895,133400000.0
2008-01-30 13:43:00,2.16895,2.16895,2.1684,2.16855,442000000.0
2008-01-30 13:44:00,2.16855,2.1686,2.1677,2.1679,615200000.0
2008-01-30 13:45:00,2.16785,2.16845,2.1678,2.16815,295000000.0
2008-01-30 13:46:00,2.16815,2.1683,2.168,2.16815,162100000.0
2008-01-30 13:47:00,2.1681,2.1691,2.1679,2.16875,188000000.0
2008-01-30 13:48:00,2.16875,2.16885,2.16835,2.1687,118700000.0
2008-01-30 13:49:00,2.1687,2.1692,2.1686,2.1689,223300000.0
2008-01-30 13:50:00,2.1689,2.16945,2.1687,2.1694,213900000.0
2008-01-30 13:51:00,2.1694,2.1695,2.1688,2.169,399900000.0
2008-01-30 13:52:00,2.169,2.16965,2.16895,2.16945,437100000.0
2008-01-30 13:53:00,2.16945,2.1701,2.1693,2.1696,337700000.0
2008-01-30 13:54:00,2.1696,2.16965,2.1691,2.16935,477800000.0
2008-01-30 13:55:00,2.16935,2.1695,2.169,2.16915,461900000.0
2008-01-30 13:56:00,2.16915,2.1697,2.16895,2.1697,512000000.0
2008-01-30 13:57:00,2.1697,2.17,2.16955,2.16985,379200000.0
2008-01-30 13:58:00,2.16985,2.1703,2.16985,2.17005,332600000.0
2008-01-30 13:59:00,2.17005,2.1702,2.1697,2.1698,352500000.0
2008-01-30 14:00:00,2.1698,2.17,2.16965,2.16975,401000000.0
2008-01-30 14:01:00,2.1698,2.1701,2.16975,2.16985,371900000.0
2008-01-30 14:02:00,2.1699,2.16995,2.1695,2.1699,354900000.0
2008-01-30 14:03:00,2.1699,2.1702,2.1698,2.1702,354100000.0
2008-01-30 14:04:00,2.1702,2.1706,2.16995,2.1703,185800000.0
2008-01-30 14:05:00,2.1704,2.1708,2.17025,2.1705,412600000.0
2008-01-30 14:06:00,2.1705,2.1707,2.1703,2.1705,289200000.0
2008-01-30 14:07:00,2.1705,2.1707,2.17,2.17005,441900000.0
2008-01-30 14:08:00,2.17005,2.1703,2.1698,2.1701,322100000.0
2008-01-30 14:09:00,2.1701,2.17035,2.17005,2.1701,303500000.0
2008-01-30 14:10:00,2.1701,2.1704,2.17,2.1702,259700000.0
2008-01-30 14:11:00,2.1702,2.1704,2.1701,2.1702,984300000.0
2008-01-30 14:12:00,2.17025,2.17055,2.1701,2.1701,594800000.0
2008-01-30 14:13:00,2.1701,2.17035,2.17005,2.1703,614600000.0
2008-01-30 14:14:00,2.1703,2.1703,2.16975,2.16975,742200000.0
2008-01-30 14:15:00,2.16975,2.17065,2.16975,2.1705,686200000.0
2008-01-30 14:16:00,2.1705,2.17085,2.1703,2.1705,537900000.0
2008-01-30 14:17:00,2.1705,2.1709,2.17035,2.1705,340600000.0
2008-01-30 14:18:00,2.1705,2.1712,2.1705,2.1707,204100000.0
2008-01-30 14:19:00,2.1707,2.1708,2.17045,2.1707,493100000.0
2008-01-30 14:20:00,2.1707,2.1707,2.17035,2.1706,348200000.0
2008-01-30 14:21:00,2.1706,2.17065,2.1702,2.17045,312600000.0
2008-01-30 14:22:00,2.17045,2.1708,2.17045,2.1707,589300000.0
2008-01-30 14:23:00,2.1707,2.17145,2.17065,2.17145,386300000.0
2008-01-30 14:24:00,2.1716,2.1716,2.17095,2.1712,351200000.0
2008-01-30 14:25:00,2.1712,2.1714,2.1708,2.1711,514600000.0
2008-01-30 14:26:00,2.1711,2.1719,2.17105,2.1719,384100000.0
2008-01-30 14:27:00,2.1719,2.1721,2.17165,2.1719,390100000.0
2008-01-30 14:28:00,2.17185,2.172,2.17165,2.172,582000000.0
2008-01-30 14:29:00,2.172,2.1721,2.1719,2.172,325000000.0
2008-01-30 14:30:00,2.172,2.172,2.1718,2.17185,617900000.0
2008-01-30 14:31:00,2.17185,2.17185,2.17145,2.1717,871900000.0
2008-01-30 14:32:00,2.1717,2.1723,2.1715,2.1723,285300000.0
2008-01-30 14:33:00,2.1723,2.1723,2.1718,2.17215,235800000.0
2008-01-30 14:34:00,2.17215,2.1726,2.1721,2.1726,209100000.0
2008-01-30 14:35:00,2.17255,2.17265,2.17235,2.17235,581300000.0
2008-01-30 14:36:00,2.17235,2.1724,2.1719,2.1719,196900000.0
2008-01-30 14:37:00,2.1719,2.1721,2.1713,2.17135,237900000.0
2008-01-30 14:38:00,2.17135,2.1717,2.17135,2.1716,494200000.0
2008-01-30 14:39:00,2.1716,2.1724,2.17145,2.1721,719100000.0
2008-01-30 14:40:00,2.1721,2.1726,2.1719,2.172,155900000.0
2008-01-30 14:41:00,2.172,2.172,2.1717,2.1717,236300000.0
2008-01-30 14:42:00,2.17155,2.1718,2.1712,2.1714,195300000.0
2008-01-30 14:43:00,2.1714,2.1714,2.17105,2.1714,184400000.0
2008-01-30 14:44:00,2.1714,2.1718,2.1713,2.1715,387300000.0
2008-01-30 14:45:00,2.1715,2.1719,2.1715,2.1719,151300000.0
2008-01-30 14:46:00,2.1719,2.1719,2.1715,2.1715,179800000.0
2008-01-30 14:47:00,2.1715,2.1715,2.17095,2.1711,247900000.0
2008-01-30 14:48:00,2.1711,2.1712,2.17035,2.17035,182400000.0
2008-01-30 14:49:00,2.17035,2.17035,2.1699,2.1702,249500000.0
2008-01-30 14:50:00,2.1702,2.1705,2.1702,2.1704,626700000.0
2008-01-30 14:51:00,2.17045,2.1712,2.17045,2.171,237600000.0
2008-01-30 14:52:00,2.171,2.1713,2.1709,2.171,161600000.0
2008-01-30 14:53:00,2.171,2.17115,2.1708,2.1708,526400000.0
2008-01-30 14:54:00,2.1708,2.17125,2.1708,2.17115,362100000.0
2008-01-30 14:55:00,2.1712,2.1714,2.17105,2.1714,474600000.0
2008-01-30 14:56:00,2.1714,2.1715,2.1709,2.1711,372200000.0
2008-01-30 14:57:00,2.1711,2.1712,2.17045,2.1708,509100000.0
2008-01-30 14:58:00,2.17065,2.1713,2.1706,2.1709,369900000.0
2008-01-30 14:59:00,2.1709,2.1713,2.1707,2.1713,293200000.0
2008-01-30 15:00:00,2.1713,2.1716,2.171,2.1713,228700000.0
2008-01-30 15:01:00,2.1713,2.1713,2.1705,2.1707,213600000.0
2008-01-30 15:02:00,2.1707,2.1707,2.17025,2.1705,154600000.0
2008-01-30 15:03:00,2.1705,2.171,2.17045,2.1707,197100000.0
2008-01-30 15:04:00,2.1707,2.1711,2.1706,2.1709,140600000.0
2008-01-30 15:05:00,2.1709,2.1711,2.17055,2.1706,158600000.0
2008-01-30 15:06:00,2.1706,2.1708,2.1704,2.17055,323400000.0
2008-01-30 15:07:00,2.17055,2.17055,2.16985,2.16995,438200000.0
2008-01-30 15:08:00,2.16995,2.17,2.16925,2.1695,315400000.0
2008-01-30 15:09:00,2.1695,2.1699,2.1695,2.1698,153700000.0
2008-01-30 15:10:00,2.1698,2.17,2.16965,2.16995,359500000.0
2008-01-30 15:11:00,2.1699,2.1704,2.16965,2.1704,773300000.0
2008-01-30 15:12:00,2.1704,2.17125,2.17035,2.1705,326600000.0
2008-01-30 15:13:00,2.1705,2.17085,2.16995,2.17075,214500000.0
2008-01-30 15:14:00,2.17075,2.17075,2.16975,2.17015,573900000.0
2008-01-30 15:15:00,2.17015,2.1737,2.16965,2.17315,499800000.0
2008-01-30 15:16:00,2.17285,2.1734,2.17115,2.1723,317100000.0
2008-01-30 15:17:00,2.1725,2.1729,2.17205,2.17225,216300000.0
2008-01-30 15:18:00,2.1723,2.173,2.17205,2.173,241100000.0
2008-01-30 15:19:00,2.17295,2.17305,2.17125,2.17125,406500000.0
2008-01-30 15:20:00,2.17115,2.1723,2.17115,2.172,491800000.0
2008-01-30 15:21:00,2.17205,2.17235,2.17095,2.17175,464200000.0
2008-01-30 15:22:00,2.17195,2.17215,2.1712,2.17165,325300000.0
2008-01-30 15:23:00,2.1716,2.1735,2.17135,2.17315,322600000.0
2008-01-30 15:24:00,2.17315,2.1744,2.17285,2.17415,384100000.0
2008-01-30 15:25:00,2.17435,2.1754,2.17415,2.1751,261700000.0
2008-01-30 15:26:00,2.1751,2.176,2.17465,2.17515,391600000.0
2008-01-30 15:27:00,2.1751,2.1752,2.17455,2.1752,479700000.0
2008-01-30 15:28:00,2.1752,2.17655,2.17505,2.17525,407000000.0
2008-01-30 15:29:00,2.1753,2.1754,2.17385,2.17475,484900000.0
2008-01-30 15:30:00,2.17435,2.1751,2.17295,2.1733,551100000.0
2008-01-30 15:31:00,2.1733,2.1734,2.17265,2.17325,236500000.0
2008-01-30 15:32:00,2.1734,2.1734,2.17225,2.17275,371600000.0
2008-01-30 15:33:00,2.17275,2.17285,2.17145,2.17145,499200000.0
2008-01-30 15:34:00,2.17135,2.1724,2.17125,2.1721,345300000.0
2008-01-30 15:35:00,2.1721,2.1729,2.1715,2.17235,243700000.0
2008-01-30 15:36:00,2.17235,2.1724,2.17185,2.1721,158900000.0
2008-01-30 15:37:00,2.1721,2.1728,2.1721,2.1727,236900000.0
2008-01-30 15:38:00,2.1727,2.17285,2.17195,2.1723,459800000.0
2008-01-30 15:39:00,2.1723,2.1727,2.17205,2.17225,465800000.0
2008-01-30 15:40:00,2.17225,2.1726,2.1717,2.17235,559500000.0
2008-01-30 15:41:00,2.17235,2.1729,2.1722,2.17225,481200000.0
2008-01-30 15:42:00,2.1723,2.1726,2.17205,2.1724,154600000.0
2008-01-30 15:43:00,2.17235,2.17315,2.1722,2.173,499300000.0
2008-01-30 15:44:00,2.17295,2.1733,2.17215,2.1726,479900000.0
2008-01-30 15:45:00,2.1726,2.17295,2.17255,2.17275,666100000.0
2008-01-30 15:46:00,2.17275,2.1737,2.17255,2.1737,502300000.0
2008-01-30 15:47:00,2.1737,2.17375,2.1732,2.1735,700600000.0
2008-01-30 15:48:00,2.17345,2.17375,2.17325,2.17355,651600000.0
2008-01-30 15:49:00,2.17355,2.1738,2.1734,2.17375,565400000.0
2008-01-30 15:50:00,2.17375,2.1739,2.17325,2.17325,492700000.0
2008-01-30 15:51:00,2.17325,2.17365,2.17295,2.17335,373400000.0
2008-01-30 15:52:00,2.17335,2.1737,2.17305,2.1735,389500000.0
2008-01-30 15:53:00,2.1735,2.17365,2.17255,2.1727,416000000.0
2008-01-30 15:54:00,2.17265,2.17275,2.17205,2.17275,657000000.0
2008-01-30 15:55:00,2.17275,2.17295,2.17255,2.17275,437200000.0
2008-01-30 15:56:00,2.17265,2.17275,2.1723,2.17235,624100000.0
2008-01-30 15:57:00,2.1723,2.1726,2.17225,2.17235,660700000.0
2008-01-30 15:58:00,2.17235,2.17235,2.17165,2.1717,561300000.0
2008-01-30 15:59:00,2.1717,2.17225,2.17165,2.1719,154500000.0
2008-01-30 16:00:00,2.1719,2.1721,2.17135,2.17195,490800000.0
2008-01-30 16:01:00,2.17195,2.172,2.17165,2.1718,164300000.0
2008-01-30 16:02:00,2.1718,2.1722,2.1716,2.172,256800000.0
2008-01-30 16:03:00,2.172,2.1724,2.17165,2.17205,148800000.0
2008-01-30 16:04:00,2.17205,2.1722,2.17165,2.1717,255100000.0
2008-01-30 16:05:00,2.17165,2.1718,2.17135,2.17145,567200000.0
2008-01-30 16:06:00,2.17145,2.1718,2.1709,2.1718,347600000.0
2008-01-30 16:07:00,2.1719,2.1719,2.1709,2.17095,697500000.0
2008-01-30 16:08:00,2.17095,2.17115,2.1708,2.171,533000000.0
2008-01-30 16:09:00,2.1709,2.17105,2.17055,2.17095,268100000.0
2008-01-30 16:10:00,2.17095,2.17115,2.1707,2.1711,461100000.0
2008-01-30 16:11:00,2.17105,2.1714,2.1708,2.17115,269600000.0
2008-01-30 16:12:00,2.17115,2.1712,2.17065,2.17105,405500000.0
2008-01-30 16:13:00,2.17105,2.1711,2.17075,2.17095,352400000.0
2008-01-30 16:14:00,2.17095,2.1714,2.17085,2.17095,136900000.0
2008-01-30 16:15:00,2.17095,2.17155,2.1709,2.17125,89600000.0
2008-01-30 16:16:00,2.17125,2.17175,2.17115,2.17165,48400000.0
2008-01-30 16:17:00,2.17165,2.1719,2.17155,2.17175,42800000.0
2008-01-30 16:18:00,2.17175,2.1719,2.1714,2.1715,219100000.0
2008-01-30 16:19:00,2.1715,2.1718,2.1714,2.1716,49500000.0
2008-01-30 16:20:00,2.1716,2.1719,2.1715,2.1718,61700000.0
2008-01-30 16:21:00,2.17185,2.1731,2.1718,2.17245,118200000.0
2008-01-30 16:22:00,2.17245,2.17275,2.17205,2.17275,256200000.0
2008-01-30 16:23:00,2.17275,2.17285,2.17135,2.17165,526800000.0
2008-01-30 16:24:00,2.17165,2.1719,2.1715,2.17165,371900000.0
2008-01-30 16:25:00,2.17165,2.17245,2.17165,2.1723,431100000.0
2008-01-30 16:26:00,2.1723,2.173,2.1721,2.173,372300000.0
2008-01-30 16:27:00,2.173,2.1733,2.17285,2.17295,486600000.0
2008-01-30 16:28:00,2.17295,2.17315,2.17265,2.17295,623500000.0
2008-01-30 16:29:00,2.17305,2.1734,2.17265,2.17265,1156600000.0
2008-01-30 16:30:00,2.17265,2.17305,2.17265,2.17285,466100000.0
2008-01-30 16:31:00,2.17285,2.17285,2.1722,2.1725,573700000.0
2008-01-30 16:32:00,2.17245,2.17255,2.1722,2.1723,188300000.0
2008-01-30 16:33:00,2.1723,2.1723,2.1719,2.172,226300000.0
2008-01-30 16:34:00,2.172,2.1722,2.17155,2.17185,406800000.0
2008-01-30 16:35:00,2.17185,2.17215,2.17135,2.17135,126700000.0
2008-01-30 16:36:00,2.17135,2.1715,2.1712,2.17125,178400000.0
2008-01-30 16:37:00,2.17125,2.1714,2.17095,2.17095,193400000.0
2008-01-30 16:38:00,2.17095,2.1712,2.17055,2.17085,399800000.0
2008-01-30 16:39:00,2.1708,2.17115,2.17055,2.1707,243900000.0
2008-01-30 16:40:00,2.1707,2.171,2.1701,2.1707,324300000.0
2008-01-30 16:41:00,2.1707,2.17085,2.17035,2.1708,220400000.0
2008-01-30 16:42:00,2.1708,2.17095,2.1702,2.17045,209100000.0
2008-01-30 16:43:00,2.1705,2.171,2.17045,2.1707,322700000.0
2008-01-30 16:44:00,2.1707,2.171,2.17055,2.17055,196600000.0
2008-01-30 16:45:00,2.17055,2.17075,2.1702,2.17035,113600000.0
2008-01-30 16:46:00,2.1704,2.17065,2.17035,2.17055,49800000.0
2008-01-30 16:47:00,2.17055,2.171,2.1703,2.171,51500000.0
2008-01-30 16:48:00,2.171,2.171,2.17035,2.17065,70800000.0
2008-01-30 16:49:00,2.17065,2.17135,2.17065,2.17115,66800000.0
2008-01-30 16:50:00,2.17115,2.17115,2.17075,2.17095,52600000.0
2008-01-30 16:51:00,2.17095,2.1716,2.17085,2.1714,188200000.0
2008-01-30 16:52:00,2.1714,2.172,2.17135,2.1716,287000000.0
2008-01-30 16:53:00,2.1716,2.1723,2.17155,2.1721,329300000.0
2008-01-30 16:54:00,2.17215,2.173,2.1719,2.1724,356100000.0
2008-01-30 16:55:00,2.17235,2.1725,2.1715,2.17205,238200000.0
2008-01-30 16:56:00,2.17205,2.1722,2.17155,2.17165,153300000.0
2008-01-30 16:57:00,2.17165,2.1719,2.17105,2.17125,197100000.0
2008-01-30 16:58:00,2.1713,2.1715,2.171,2.1712,201300000.0
2008-01-30 16:59:00,2.17125,2.17175,2.1708,2.17115,259000000.0
2008-01-30 17:00:00,2.17115,2.17185,2.17105,2.1714,131000000.0
2008-01-30 17:01:00,2.1714,2.17175,2.17115,2.17145,228900000.0
2008-01-30 17:02:00,2.17145,2.1718,2.171,2.17115,268400000.0
2008-01-30 17:03:00,2.17115,2.1715,2.1707,2.1709,369900000.0
2008-01-30 17:04:00,2.17095,2.1713,2.17075,2.17115,181500000.0
2008-01-30 17:05:00,2.1712,2.1714,2.17085,2.17085,236500000.0
2008-01-30 17:06:00,2.17085,2.1714,2.1705,2.171,270400000.0
2008-01-30 17:07:00,2.171,2.17135,2.1709,2.1709,228200000.0
2008-01-30 17:08:00,2.17095,2.1712,2.1707,2.171,214000000.0
2008-01-30 17:09:00,2.17095,2.1711,2.1706,2.1709,232600000.0
2008-01-30 17:10:00,2.1709,2.1714,2.1707,2.1714,154000000.0
2008-01-30 17:11:00,2.1714,2.1714,2.1704,2.1706,236600000.0
2008-01-30 17:12:00,2.1706,2.1709,2.1704,2.1708,154200000.0
2008-01-30 17:13:00,2.1708,2.17105,2.1703,2.17045,147300000.0
2008-01-30 17:14:00,2.1704,2.1706,2.1702,2.17025,250400000.0
2008-01-30 17:15:00,2.17025,2.1704,2.1694,2.1694,188100000.0
2008-01-30 17:16:00,2.1694,2.1696,2.16875,2.16935,310600000.0
2008-01-30 17:17:00,2.16925,2.1697,2.169,2.16945,156600000.0
2008-01-30 17:18:00,2.16945,2.16945,2.1687,2.169,172200000.0
2008-01-30 17:19:00,2.169,2.1691,2.16865,2.1691,262800000.0
2008-01-30 17:20:00,2.1691,2.16935,2.1691,2.1692,158800000.0
2008-01-30 17:21:00,2.1692,2.1696,2.1691,2.16915,393400000.0
2008-01-30 17:22:00,2.1693,2.1698,2.16915,2.1696,471000000.0
2008-01-30 17:23:00,2.1696,2.1699,2.16945,2.1696,453200000.0
2008-01-30 17:24:00,2.16955,2.1698,2.1694,2.1698,399900000.0
2008-01-30 17:25:00,2.1698,2.1699,2.1694,2.1695,235400000.0
2008-01-30 17:26:00,2.1695,2.1697,2.1686,2.16885,229000000.0
2008-01-30 17:27:00,2.16885,2.1689,2.1684,2.1686,311100000.0
2008-01-30 17:28:00,2.1686,2.16875,2.1682,2.1687,293700000.0
2008-01-30 17:29:00,2.1687,2.1689,2.16855,2.1689,186800000.0
2008-01-30 17:30:00,2.1689,2.1691,2.16815,2.1685,256100000.0
2008-01-30 17:31:00,2.1685,2.1686,2.16805,2.1682,305600000.0
2008-01-30 17:32:00,2.1682,2.1688,2.16815,2.1686,380600000.0
2008-01-30 17:33:00,2.1686,2.1689,2.1686,2.16885,213600000.0
2008-01-30 17:34:00,2.16885,2.16905,2.16835,2.16835,839200000.0
2008-01-30 17:35:00,2.16835,2.1686,2.16835,2.1685,459500000.0
2008-01-30 17:36:00,2.1685,2.1687,2.16775,2.1679,289400000.0
2008-01-30 17:37:00,2.16785,2.1683,2.16785,2.1681,407300000.0
2008-01-30 17:38:00,2.1681,2.1683,2.16775,2.1679,245500000.0
2008-01-30 17:39:00,2.1679,2.1679,2.16715,2.1676,284100000.0
2008-01-30 17:40:00,2.1676,2.168,2.16755,2.1679,362300000.0
2008-01-30 17:41:00,2.1679,2.1685,2.1678,2.168,570200000.0
2008-01-30 17:42:00,2.16805,2.1689,2.16785,2.1686,340600000.0
2008-01-30 17:43:00,2.1686,2.1688,2.16845,2.1686,372600000.0
2008-01-30 17:44:00,2.1686,2.1689,2.168,2.16805,471700000.0
2008-01-30 17:45:00,2.16815,2.1687,2.168,2.16855,692800000.0
2008-01-30 17:46:00,2.16855,2.1691,2.16845,2.1691,575200000.0
2008-01-30 17:47:00,2.1691,2.1694,2.16895,2.1692,196700000.0
2008-01-30 17:48:00,2.1692,2.1692,2.16865,2.1688,478700000.0
2008-01-30 17:49:00,2.1688,2.1689,2.16845,2.1685,187900000.0
2008-01-30 17:50:00,2.1685,2.1687,2.1684,2.1686,382300000.0
2008-01-30 17:51:00,2.1686,2.1692,2.1685,2.1688,262500000.0
2008-01-30 17:52:00,2.1688,2.1692,2.1688,2.1691,157700000.0
2008-01-30 17:53:00,2.1691,2.1698,2.16895,2.1697,265100000.0
2008-01-30 17:54:00,2.1698,2.1707,2.16955,2.1705,208500000.0
2008-01-30 17:55:00,2.17045,2.1707,2.17015,2.1704,472400000.0
2008-01-30 17:56:00,2.1704,2.1705,2.16975,2.1701,225000000.0
2008-01-30 17:57:00,2.1701,2.1706,2.1698,2.1705,171300000.0
2008-01-30 17:58:00,2.1705,2.1714,2.1703,2.17135,273200000.0
2008-01-30 17:59:00,2.17135,2.173,2.17115,2.1727,384700000.0
2008-01-30 18:00:00,2.17255,2.173,2.17245,2.1727,452000000.0
2008-01-30 18:01:00,2.1727,2.1727,2.17215,2.1725,164900000.0
2008-01-30 18:02:00,2.1725,2.1727,2.17235,2.1725,179800000.0
2008-01-30 18:03:00,2.1725,2.1727,2.1721,2.1723,357600000.0
2008-01-30 18:04:00,2.1723,2.1731,2.17225,2.1725,291400000.0
2008-01-30 18:05:00,2.1725,2.173,2.1722,2.1729,293100000.0
2008-01-30 18:06:00,2.1729,2.1734,2.17275,2.1728,296100000.0
2008-01-30 18:07:00,2.1728,2.173,2.17245,2.173,407000000.0
2008-01-30 18:08:00,2.173,2.1739,2.17255,2.1727,252600000.0
2008-01-30 18:09:00,2.17275,2.1729,2.1725,2.1728,641900000.0
2008-01-30 18:10:00,2.1728,2.173,2.1726,2.1728,325100000.0
2008-01-30 18:11:00,2.1728,2.173,2.1725,2.1727,591800000.0
2008-01-30 18:12:00,2.1727,2.1731,2.1726,2.1727,269800000.0
2008-01-30 18:13:00,2.1727,2.1728,2.17245,2.17245,236700000.0
2008-01-30 18:14:00,2.1725,2.1727,2.1722,2.1723,488800000.0
2008-01-30 18:15:00,2.1723,2.1727,2.17225,2.1725,505800000.0
2008-01-30 18:16:00,2.1725,2.1728,2.1725,2.17255,501000000.0
2008-01-30 18:17:00,2.1726,2.173,2.1718,2.1718,445700000.0
2008-01-30 18:18:00,2.1718,2.17205,2.17165,2.17195,734700000.0
2008-01-30 18:19:00,2.17195,2.1721,2.17175,2.1719,201100000.0
2008-01-30 18:20:00,2.1719,2.1719,2.1715,2.1718,208700000.0
2008-01-30 18:21:00,2.1716,2.172,2.17135,2.1718,601800000.0
2008-01-30 18:22:00,2.17185,2.1723,2.17155,2.1719,476100000.0
2008-01-30 18:23:00,2.1719,2.1726,2.1718,2.1724,168400000.0
2008-01-30 18:24:00,2.1724,2.1725,2.1722,2.1722,153900000.0
2008-01-30 18:25:00,2.1722,2.1723,2.17195,2.17195,508300000.0
2008-01-30 18:26:00,2.17195,2.17205,2.17185,2.1719,477600000.0
2008-01-30 18:27:00,2.1719,2.172,2.1716,2.1718,275800000.0
2008-01-30 18:28:00,2.1718,2.1721,2.17165,2.172,265200000.0
2008-01-30 18:29:00,2.172,2.1721,2.17175,2.17185,297300000.0
2008-01-30 18:30:00,2.17185,2.1722,2.17175,2.17185,427000000.0
2008-01-30 18:31:00,2.1719,2.1721,2.17155,2.1721,392600000.0
2008-01-30 18:32:00,2.1721,2.1722,2.1719,2.1722,175400000.0
2008-01-30 18:33:00,2.1722,2.1726,2.1722,2.1722,157100000.0
2008-01-30 18:34:00,2.1722,2.1724,2.17195,2.1722,495800000.0
2008-01-30 18:35:00,2.1724,2.1726,2.172,2.17255,456600000.0
2008-01-30 18:36:00,2.1726,2.173,2.17255,2.1727,428800000.0
2008-01-30 18:37:00,2.17255,2.1728,2.1724,2.1726,271500000.0
2008-01-30 18:38:00,2.1726,2.1726,2.1724,2.17245,296800000.0
2008-01-30 18:39:00,2.1724,2.1727,2.1724,2.1727,400100000.0
2008-01-30 18:40:00,2.1727,2.17285,2.17245,2.17245,323600000.0
2008-01-30 18:41:00,2.17245,2.1728,2.1724,2.1726,333900000.0
2008-01-30 18:42:00,2.1726,2.17265,2.17235,2.1724,396800000.0
2008-01-30 18:43:00,2.1724,2.1727,2.1723,2.17255,668300000.0
2008-01-30 18:44:00,2.17255,2.17275,2.17245,2.1726,632700000.0
2008-01-30 18:45:00,2.1726,2.1726,2.1724,2.17255,197900000.0
2008-01-30 18:46:00,2.17255,2.17255,2.1723,2.1723,235300000.0
2008-01-30 18:47:00,2.1723,2.1726,2.17205,2.1726,202800000.0
2008-01-30 18:48:00,2.1726,2.1727,2.1722,2.1723,157000000.0
2008-01-30 18:49:00,2.1723,2.17255,2.1719,2.17255,177500000.0
2008-01-30 18:50:00,2.17255,2.1727,2.1725,2.1727,190500000.0
2008-01-30 18:51:00,2.1727,2.1727,2.1724,2.1725,161200000.0
2008-01-30 18:52:00,2.1725,2.1726,2.1721,2.17235,389100000.0
2008-01-30 18:53:00,2.1725,2.1726,2.1724,2.1725,171200000.0
2008-01-30 18:54:00,2.1725,2.1725,2.172,2.17205,211600000.0
2008-01-30 18:55:00,2.17205,2.1721,2.17205,2.1721,299200000.0
2008-01-30 18:56:00,2.1721,2.1724,2.1719,2.1723,260200000.0
2008-01-30 18:57:00,2.1723,2.17235,2.17205,2.17225,559000000.0
2008-01-30 18:58:00,2.1723,2.1725,2.1722,2.1723,310500000.0
2008-01-30 18:59:00,2.1723,2.1723,2.17205,2.1721,127400000.0
2008-01-30 19:00:00,2.1721,2.1725,2.1721,2.1722,183200000.0
2008-01-30 19:01:00,2.1722,2.1723,2.1719,2.1719,152000000.0
2008-01-30 19:02:00,2.1719,2.1721,2.1719,2.1719,180100000.0
2008-01-30 19:03:00,2.1719,2.1719,2.1716,2.17165,1032400000.0
2008-01-30 19:04:00,2.17165,2.1718,2.17155,2.1718,242400000.0
2008-01-30 19:05:00,2.1718,2.1719,2.1716,2.1717,981900000.0
2008-01-30 19:06:00,2.1717,2.1722,2.1717,2.1722,207700000.0
2008-01-30 19:07:00,2.1722,2.1722,2.17175,2.1718,671300000.0
2008-01-30 19:08:00,2.1718,2.1718,2.1717,2.1718,409700000.0
2008-01-30 19:09:00,2.17175,2.1722,2.1717,2.1717,469600000.0
2008-01-30 19:10:00,2.1717,2.1718,2.1715,2.1717,706200000.0
2008-01-30 19:11:00,2.1717,2.1723,2.1717,2.1721,307400000.0
2008-01-30 19:12:00,2.1721,2.1723,2.172,2.1723,332700000.0
2008-01-30 19:13:00,2.1723,2.1727,2.17225,2.1725,410300000.0
2008-01-30 19:14:00,2.1725,2.1725,2.17205,2.17205,302300000.0
2008-01-30 19:15:00,2.1721,2.1722,2.17205,2.1722,284600000.0
2008-01-30 19:16:00,2.1722,2.1723,2.1719,2.1721,433700000.0
2008-01-30 19:17:00,2.1719,2.1721,2.1717,2.1719,297700000.0
2008-01-30 19:18:00,2.1719,2.1721,2.1716,2.1719,1038700000.0
2008-01-30 19:19:00,2.1719,2.1719,2.1715,2.1716,249300000.0
2008-01-30 19:20:00,2.1716,2.1716,2.1715,2.1716,441800000.0
2008-01-30 19:21:00,2.1716,2.1716,2.17145,2.1716,1198400000.0
2008-01-30 19:22:00,2.1716,2.1716,2.17145,2.1716,1027800000.0
2008-01-30 19:23:00,2.1715,2.1718,2.17145,2.1717,320900000.0
2008-01-30 19:24:00,2.17165,2.1718,2.17165,2.1717,341900000.0
2008-01-30 19:25:00,2.1717,2.1718,2.17155,2.1717,786600000.0
2008-01-30 19:26:00,2.1717,2.1717,2.1713,2.1714,383400000.0
2008-01-30 19:27:00,2.1714,2.1715,2.17135,2.17145,530600000.0
2008-01-30 19:28:00,2.17145,2.1716,2.1712,2.17125,651100000.0
2008-01-30 19:29:00,2.17125,2.17145,2.1711,2.1713,754400000.0
2008-01-30 19:30:00,2.17115,2.1716,2.1711,2.1712,757600000.0
2008-01-30 19:31:00,2.1712,2.1717,2.17105,2.1713,1006100000.0
2008-01-30 19:32:00,2.1713,2.1715,2.17125,2.17125,537300000.0
2008-01-30 19:33:00,2.1714,2.17145,2.17115,2.17135,530700000.0
2008-01-30 19:34:00,2.1714,2.1714,2.1712,2.17135,636200000.0
2008-01-30 19:35:00,2.17135,2.17155,2.1713,2.1714,510000000.0
2008-01-30 19:36:00,2.1714,2.17145,2.1708,2.1713,561600000.0
2008-01-30 19:37:00,2.1713,2.1716,2.1707,2.1708,605400000.0
2008-01-30 19:38:00,2.1708,2.17105,2.1706,2.17065,710400000.0
2008-01-30 19:39:00,2.17065,2.17085,2.17055,2.17065,1146000000.0
2008-01-30 19:40:00,2.17065,2.1709,2.17045,2.1709,940600000.0
2008-01-30 19:41:00,2.1709,2.17095,2.1706,2.1709,626200000.0
2008-01-30 19:42:00,2.1709,2.1709,2.17045,2.1707,575200000.0
2008-01-30 19:43:00,2.1707,2.1707,2.17015,2.1703,472800000.0
2008-01-30 19:44:00,2.1705,2.1708,2.17015,2.1706,629800000.0
2008-01-30 19:45:00,2.1706,2.1707,2.1706,2.1707,661600000.0
2008-01-30 19:46:00,2.1707,2.1707,2.1703,2.17035,458800000.0
2008-01-30 19:47:00,2.17035,2.1704,2.16995,2.1702,624800000.0
2008-01-30 19:48:00,2.1702,2.1704,2.1701,2.1702,475700000.0
2008-01-30 19:49:00,2.1702,2.17035,2.1701,2.1703,519900000.0
2008-01-30 19:50:00,2.1703,2.1704,2.1699,2.1702,672600000.0
2008-01-30 19:51:00,2.1702,2.17025,2.16975,2.16995,632600000.0
2008-01-30 19:52:00,2.16995,2.17,2.1694,2.16945,696900000.0
2008-01-30 19:53:00,2.16945,2.16965,2.16915,2.16915,873800000.0
2008-01-30 19:54:00,2.16915,2.16925,2.1688,2.1691,750600000.0
2008-01-30 19:55:00,2.1691,2.1698,2.1691,2.16945,677300000.0
2008-01-30 19:56:00,2.16945,2.1702,2.16945,2.1695,705800000.0
2008-01-30 19:57:00,2.1695,2.1697,2.1691,2.1693,830100000.0
2008-01-30 19:58:00,2.1693,2.1694,2.16915,2.1694,740000000.0
2008-01-30 19:59:00,2.1694,2.1696,2.1692,2.1696,613800000.0
2008-01-30 20:00:00,2.1696,2.1701,2.169,2.1694,631300000.0
2008-01-30 20:01:00,2.1694,2.1694,2.1688,2.169,658700000.0
2008-01-30 20:02:00,2.169,2.1691,2.16875,2.1688,697400000.0
2008-01-30 20:03:00,2.1688,2.1691,2.16875,2.1691,649300000.0
2008-01-30 20:04:00,2.1691,2.1691,2.16815,2.1682,541600000.0
2008-01-30 20:05:00,2.1682,2.1693,2.1682,2.1689,678300000.0
2008-01-30 20:06:00,2.1689,2.169,2.16815,2.1688,648799999.0
2008-01-30 20:07:00,2.1688,2.1691,2.16755,2.1677,510800000.0
2008-01-30 20:08:00,2.1677,2.1684,2.1677,2.1683,545000000.0
2008-01-30 20:09:00,2.1683,2.1689,2.16795,2.16815,574100000.0
2008-01-30 20:10:00,2.16815,2.1682,2.166,2.1664,634300000.0
2008-01-30 20:11:00,2.1664,2.16705,2.16635,2.167,705200000.0
2008-01-30 20:12:00,2.167,2.16705,2.1666,2.1666,559400000.0
2008-01-30 20:13:00,2.1666,2.16715,2.1665,2.16715,532100000.0
2008-01-30 20:14:00,2.16715,2.16775,2.1666,2.16775,458300000.0
2008-01-30 20:15:00,2.16775,2.1679,2.1677,2.1677,64400000.0
2008-01-30 20:16:00,2.1677,2.1679,2.16725,2.16745,280000000.0
2008-01-30 20:17:00,2.1674,2.16805,2.1674,2.16775,644800000.0
2008-01-30 20:18:00,2.16775,2.16825,2.16755,2.16815,942600000.0
2008-01-30 20:19:00,2.16815,2.16815,2.16775,2.16785,992900011.0
2008-01-30 20:20:00,2.16785,2.16825,2.1675,2.168,617900000.0
2008-01-30 20:21:00,2.16805,2.1684,2.1676,2.16825,395500000.0
2008-01-30 20:22:00,2.16825,2.1688,2.1682,2.16835,626400000.0
2008-01-30 20:23:00,2.16835,2.16855,2.168,2.16835,958699999.0
2008-01-30 20:24:00,2.16835,2.1686,2.16815,2.16815,772500000.0
2008-01-30 20:25:00,2.16815,2.169,2.16815,2.169,839000000.0
2008-01-30 20:26:00,2.169,2.1691,2.16855,2.1689,1040100000.0
2008-01-30 20:27:00,2.1689,2.1689,2.1686,2.1687,661499999.0
2008-01-30 20:28:00,2.1687,2.16875,2.16835,2.1684,1678200000.0
2008-01-30 20:29:00,2.16845,2.16855,2.16795,2.16845,1292900000.0
2008-01-30 20:30:00,2.16845,2.16865,2.16825,2.16825,878300000.0
2008-01-30 20:31:00,2.16825,2.1684,2.1682,2.1683,973300000.0
2008-01-30 20:32:00,2.1683,2.1684,2.16805,2.1681,1271100000.0
2008-01-30 20:33:00,2.1681,2.1685,2.1681,2.16815,822000000.0
2008-01-30 20:34:00,2.16815,2.1687,2.16815,2.1685,669100000.0
2008-01-30 20:35:00,2.1685,2.1687,2.16805,2.1685,1058000000.0
2008-01-30 20:36:00,2.1685,2.1685,2.16815,2.16815,899399999.0
2008-01-30 20:37:00,2.16815,2.1684,2.16805,2.1683,893800000.0
2008-01-30 20:38:00,2.1683,2.1684,2.1682,2.1682,738600000.0
2008-01-30 20:39:00,2.1682,2.16835,2.16795,2.16795,665300000.0
2008-01-30 20:40:00,2.16795,2.16795,2.16785,2.16785,919400000.0
2008-01-30 20:41:00,2.1679,2.1679,2.16735,2.16735,1317500000.0
2008-01-30 20:42:00,2.16735,2.1688,2.1673,2.16825,734200000.0
2008-01-30 20:43:00,2.16815,2.16845,2.1677,2.1679,990100000.0
2008-01-30 20:44:00,2.1679,2.16805,2.1677,2.168,767600000.0
2008-01-30 20:45:00,2.16795,2.1685,2.16795,2.1685,632900000.0
2008-01-30 20:46:00,2.1685,2.1685,2.16805,2.1681,925400000.0
2008-01-30 20:47:00,2.1681,2.1685,2.16805,2.16815,811000000.0
2008-01-30 20:48:00,2.16815,2.1683,2.1678,2.1681,828400000.0
2008-01-30 20:49:00,2.1681,2.1685,2.1681,2.1684,701899999.0
2008-01-30 20:50:00,2.1684,2.1684,2.16825,2.16825,695200000.0
2008-01-30 20:51:00,2.16825,2.1683,2.16815,2.1682,840200000.0
2008-01-30 20:52:00,2.1682,2.1684,2.16815,2.16825,1070200000.0
2008-01-30 20:53:00,2.16825,2.1684,2.16805,2.16805,1091000000.0
2008-01-30 20:54:00,2.16805,2.1685,2.16805,2.16845,1000800000.0
2008-01-30 20:55:00,2.16845,2.16855,2.16785,2.168,962800000.0
2008-01-30 20:56:00,2.168,2.1681,2.1677,2.16775,742700000.0
2008-01-30 20:57:00,2.16775,2.1681,2.16765,2.1679,789200000.0
2008-01-30 20:58:00,2.1678,2.1681,2.16765,2.1679,718200000.0
2008-01-30 20:59:00,2.1679,2.1679,2.1678,2.1678,670800000.0
2008-01-30 21:00:00,2.1679,2.1683,2.1677,2.1683,870600000.0
2008-01-30 21:01:00,2.1683,2.16885,2.16825,2.16825,671100000.0
2008-01-30 21:02:00,2.16825,2.1684,2.16815,2.1682,738500000.0
2008-01-30 21:03:00,2.1682,2.1682,2.1679,2.16805,1088600000.0
2008-01-30 21:04:00,2.16805,2.1684,2.16765,2.16825,815600000.0
2008-01-30 21:05:00,2.16815,2.1686,2.16805,2.16815,635200000.0
2008-01-30 21:06:00,2.16815,2.16845,2.168,2.16825,743200000.0
2008-01-30 21:07:00,2.1682,2.1682,2.16785,2.1679,688200000.0
2008-01-30 21:08:00,2.1679,2.1679,2.16735,2.1676,858100000.0
2008-01-30 21:09:00,2.1676,2.1682,2.16735,2.1682,738500000.0
2008-01-30 21:10:00,2.1684,2.16875,2.16765,2.16775,759800000.0
2008-01-30 21:11:00,2.16775,2.16835,2.16715,2.1676,821400000.0
2008-01-30 21:12:00,2.16755,2.16785,2.16715,2.1675,827800000.0
2008-01-30 21:13:00,2.16735,2.16745,2.16635,2.16725,660100000.0
2008-01-30 21:14:00,2.16725,2.16745,2.16525,2.1657,635600000.0
2008-01-30 21:15:00,2.1634,2.1661,2.1632,2.1649,779000000.0
2008-01-30 21:16:00,2.1648,2.1696,2.1646,2.1691,643800000.0
2008-01-30 21:17:00,2.1691,2.1697,2.1671,2.1677,751099999.0
2008-01-30 21:18:00,2.1675,2.1676,2.1644,2.1655,566300000.0
2008-01-30 21:19:00,2.1651,2.1663,2.1634,2.1661,511000000.0
2008-01-30 21:20:00,2.1661,2.1677,2.1652,2.1662,701500000.0
2008-01-30 21:21:00,2.1662,2.1673,2.1654,2.1665,561200000.0
2008-01-30 21:22:00,2.1664,2.1672,2.1662,2.1668,709000000.0
2008-01-30 21:23:00,2.1668,2.1668,2.1655,2.1661,583100000.0
2008-01-30 21:24:00,2.1662,2.1675,2.1651,2.1669,794900000.0
2008-01-30 21:25:00,2.1667,2.167,2.1661,2.1668,338900000.0
2008-01-30 21:26:00,2.1666,2.1674,2.1656,2.1664,744100000.0
2008-01-30 21:27:00,2.1664,2.1686,2.166,2.168,1087200001.0
2008-01-30 21:28:00,2.1682,2.1684,2.1657,2.1659,405200000.0
2008-01-30 21:29:00,2.1659,2.1669,2.1658,2.1661,293000000.0
2008-01-30 21:30:00,2.1661,2.1666,2.1654,2.1656,493400000.0
2008-01-30 21:31:00,2.1655,2.1658,2.164,2.1641,572000000.0
2008-01-30 21:32:00,2.1641,2.1654,2.1641,2.1642,1124099999.0
2008-01-30 21:33:00,2.1644,2.1657,2.16415,2.1645,878700000.0
2008-01-30 21:34:00,2.1645,2.165,2.1634,2.1635,723500000.0
2008-01-30 21:35:00,2.1635,2.1641,2.1631,2.1634,701500000.0
2008-01-30 21:36:00,2.1634,2.1637,2.1626,2.1636,882399998.0
2008-01-30 21:37:00,2.1635,2.1642,2.1628,2.1642,750200000.0
2008-01-30 21:38:00,2.164,2.1643,2.1627,2.1629,695700000.0
2008-01-30 21:39:00,2.1629,2.16365,2.1629,2.1635,1082400003.0
2008-01-30 21:40:00,2.1635,2.1643,2.1633,2.164,715900000.0
2008-01-30 21:41:00,2.164,2.16415,2.1634,2.164,532000000.0
2008-01-30 21:42:00,2.164,2.1642,2.16305,2.1642,579500000.0
2008-01-30 21:43:00,2.1641,2.1643,2.1634,2.164,648200000.0
2008-01-30 21:44:00,2.1641,2.1646,2.1638,2.16415,582800000.0
2008-01-30 21:45:00,2.16415,2.1643,2.16335,2.16395,440100000.0
2008-01-30 21:46:00,2.16395,2.1644,2.1637,2.1641,618500000.0
2008-01-30 21:47:00,2.1641,2.1651,2.1639,2.1648,820800000.0
2008-01-30 21:48:00,2.1648,2.1654,2.1647,2.1653,556800000.0
2008-01-30 21:49:00,2.1654,2.1661,2.1654,2.1656,782600000.0
2008-01-30 21:50:00,2.1655,2.1658,2.1651,2.1655,790200000.0
2008-01-30 21:51:00,2.1654,2.1655,2.1631,2.1632,770400000.0
2008-01-30 21:52:00,2.1632,2.1638,2.1627,2.1637,615100000.0
2008-01-30 21:53:00,2.1639,2.1639,2.1626,2.1628,563400000.0
2008-01-30 21:54:00,2.1628,2.1639,2.16245,2.1635,511100000.0
2008-01-30 21:55:00,2.1634,2.1636,2.16295,2.1633,426300000.0
2008-01-30 21:56:00,2.1633,2.1638,2.163,2.1635,573800000.0
2008-01-30 21:57:00,2.1635,2.1644,2.1633,2.1641,537500000.0
2008-01-30 21:58:00,2.1641,2.1648,2.1641,2.1642,723600000.0
2008-01-30 21:59:00,2.1642,2.1651,2.1638,2.1646,1314499998.0
2008-01-30 22:00:00,2.1646,2.1664,2.1646,2.1656,300700000.0
2008-01-30 22:01:00,2.1656,2.1656,2.1645,2.1646,376900000.0
2008-01-30 22:02:00,2.1648,2.1653,2.164,2.16405,428700000.0
2008-01-30 22:03:00,2.1641,2.1645,2.1636,2.1638,522900000.0
2008-01-30 22:04:00,2.16365,2.164,2.1634,2.1638,580500000.0
2008-01-30 22:05:00,2.1638,2.1646,2.1636,2.1645,1111499999.0
2008-01-30 22:06:00,2.1645,2.1656,2.1644,2.1654,830400000.0
2008-01-30 22:07:00,2.1655,2.1674,2.1654,2.1668,653800000.0
2008-01-30 22:08:00,2.1668,2.1676,2.1666,2.1669,798200000.0
2008-01-30 22:09:00,2.1669,2.1672,2.1664,2.1667,749300000.0
2008-01-30 22:10:00,2.1668,2.1676,2.1668,2.1672,1216399994.0
2008-01-30 22:11:00,2.1672,2.1672,2.1659,2.1664,698800000.0
2008-01-30 22:12:00,2.1666,2.1668,2.1649,2.166,688500000.0
2008-01-30 22:13:00,2.166,2.1668,2.1656,2.1656,756300000.0
2008-01-30 22:14:00,2.1656,2.1658,2.1653,2.1653,1174499995.0
2008-01-30 22:15:00,2.1653,2.1664,2.165,2.1662,1053700000.0
2008-01-30 22:16:00,2.1662,2.1667,2.16515,2.1653,776800000.0
2008-01-30 22:17:00,2.1655,2.1655,2.1643,2.1644,665200000.0
2008-01-30 22:18:00,2.1644,2.1645,2.1637,2.164,902400000.0
2008-01-30 22:19:00,2.164,2.1644,2.1638,2.1641,592300000.0
2008-01-30 22:20:00,2.1641,2.1647,2.1639,2.1646,862100000.0
2008-01-30 22:21:00,2.1646,2.1649,2.1642,2.1642,597800000.0
2008-01-30 22:22:00,2.1642,2.1647,2.164,2.1647,751400000.0
2008-01-30 22:23:00,2.1647,2.1649,2.1643,2.1643,580900000.0
2008-01-30 22:24:00,2.1644,2.1645,2.1638,2.1638,435200000.0
2008-01-30 22:25:00,2.1638,2.1645,2.1624,2.1645,782400000.0
2008-01-30 22:26:00,2.1645,2.1646,2.1637,2.1645,796100000.0
2008-01-30 22:27:00,2.1645,2.1648,2.1643,2.1644,701400000.0
2008-01-30 22:28:00,2.1644,2.1646,2.1642,2.1642,699400000.0
2008-01-30 22:29:00,2.1642,2.165,2.1642,2.165,263600000.0
2008-01-30 22:30:00,2.165,2.1664,2.1647,2.1662,638600000.0
2008-01-30 22:31:00,2.1662,2.1662,2.1652,2.1655,929300004.0
2008-01-30 22:32:00,2.1655,2.1658,2.165,2.1652,567300000.0
2008-01-30 22:33:00,2.1652,2.1652,2.1635,2.16375,845900000.0
2008-01-30 22:34:00,2.1635,2.1639,2.163,2.163,665300000.0
2008-01-30 22:35:00,2.1631,2.1634,2.1626,2.1627,1247500000.0
2008-01-30 22:36:00,2.1628,2.1632,2.1625,2.1627,719700000.0
2008-01-30 22:37:00,2.1627,2.1627,2.1621,2.1621,1037600000.0
2008-01-30 22:38:00,2.1621,2.1623,2.1616,2.1621,1074700000.0
2008-01-30 22:39:00,2.1622,2.1622,2.1615,2.1616,627600000.0
2008-01-30 22:40:00,2.1616,2.162,2.1609,2.162,474300000.0
2008-01-30 22:41:00,2.162,2.1621,2.1613,2.1619,509600000.0
2008-01-30 22:42:00,2.162,2.162,2.1618,2.1619,497100000.0
2008-01-30 22:43:00,2.1619,2.1621,2.1616,2.1619,575200000.0
2008-01-30 22:44:00,2.1619,2.1619,2.161,2.161,625500000.0
2008-01-30 22:45:00,2.16095,2.1612,2.1599,2.1599,616200000.0
2008-01-30 22:46:00,2.1599,2.1604,2.159,2.1592,738800000.0
2008-01-30 22:47:00,2.1592,2.1594,2.1586,2.1587,502300000.0
2008-01-30 22:48:00,2.15875,2.1593,2.1584,2.1585,717600000.0
2008-01-30 22:49:00,2.1587,2.1607,2.1587,2.16025,484500000.0
2008-01-30 22:50:00,2.1603,2.1607,2.1602,2.16045,659700000.0
2008-01-30 22:51:00,2.1605,2.1611,2.1605,2.1609,760200000.0
2008-01-30 22:52:00,2.1609,2.1611,2.1607,2.1609,550200000.0
2008-01-30 22:53:00,2.1609,2.1612,2.1606,2.1612,425100000.0
2008-01-30 22:54:00,2.1612,2.1612,2.1594,2.1599,825300000.0
2008-01-30 22:55:00,2.1599,2.1599,2.1582,2.15845,795700000.0
2008-01-30 22:56:00,2.1584,2.15845,2.1569,2.1569,852600000.0
2008-01-30 22:57:00,2.1569,2.1577,2.1568,2.1569,640600000.0
2008-01-30 22:58:00,2.1569,2.157,2.1557,2.1564,628000000.0
2008-01-30 22:59:00,2.1564,2.1573,2.1563,2.1568,593700000.0
2008-01-30 23:00:00,2.1568,2.1571,2.1563,2.1566,675900000.0
2008-01-30 23:01:00,2.1566,2.1571,2.156,2.15615,515400000.0
2008-01-30 23:02:00,2.1562,2.1564,2.15585,2.1562,548700000.0
2008-01-30 23:03:00,2.1562,2.1562,2.1551,2.1551,403000000.0
2008-01-30 23:04:00,2.1551,2.1569,2.1551,2.1569,524200000.0
2008-01-30 23:05:00,2.1569,2.1569,2.156,2.15635,987100000.0
2008-01-30 23:06:00,2.1564,2.1573,2.1563,2.1573,697500000.0
2008-01-30 23:07:00,2.1573,2.1573,2.1572,2.1572,596300000.0
2008-01-30 23:08:00,2.1572,2.1573,2.1566,2.1569,509800000.0
2008-01-30 23:09:00,2.1568,2.1576,2.1568,2.157,660900000.0
2008-01-30 23:10:00,2.157,2.1574,2.157,2.1574,456900000.0
2008-01-30 23:11:00,2.1574,2.1574,2.157,2.1574,751700000.0
2008-01-30 23:12:00,2.1574,2.1574,2.1571,2.1571,565800000.0
2008-01-30 23:13:00,2.1571,2.1572,2.1571,2.1571,699900000.0
2008-01-30 23:14:00,2.1571,2.1573,2.1569,2.1572,463100000.0
2008-01-30 23:15:00,2.1572,2.1579,2.15685,2.1578,687700000.0
2008-01-30 23:16:00,2.1578,2.1578,2.1571,2.1574,418400000.0
2008-01-30 23:17:00,2.1574,2.1574,2.15685,2.1569,535800000.0
2008-01-30 23:18:00,2.1569,2.1569,2.156,2.156,641300000.0
2008-01-30 23:19:00,2.1565,2.1565,2.1556,2.156,512200000.0
2008-01-30 23:20:00,2.156,2.156,2.155,2.15545,506800000.0
2008-01-30 23:21:00,2.15545,2.1559,2.1543,2.155,533900000.0
2008-01-30 23:22:00,2.155,2.1554,2.1547,2.1553,362000000.0
2008-01-30 23:23:00,2.1553,2.1553,2.1549,2.1551,386800000.0
2008-01-30 23:24:00,2.1552,2.1552,2.155,2.155,349500000.0
2008-01-30 23:25:00,2.155,2.1552,2.1543,2.1548,601200000.0
2008-01-30 23:26:00,2.1548,2.1548,2.1531,2.1534,391300000.0
2008-01-30 23:27:00,2.1537,2.1537,2.1526,2.1531,1315299999.0
2008-01-30 23:28:00,2.1532,2.1541,2.1531,2.1538,809400000.0
2008-01-30 23:29:00,2.1539,2.1545,2.1537,2.1545,693900000.0
2008-01-30 23:30:00,2.1545,2.1546,2.15395,2.15395,1050800000.0
2008-01-30 23:31:00,2.15395,2.155,2.15395,2.1545,664800000.0
2008-01-30 23:32:00,2.1545,2.1545,2.1542,2.1544,665300000.0
2008-01-30 23:33:00,2.15435,2.1545,2.1539,2.1541,745300000.0
2008-01-30 23:34:00,2.1541,2.1546,2.154,2.1541,571300000.0
2008-01-30 23:35:00,2.1543,2.1553,2.1542,2.1551,538500000.0
2008-01-30 23:36:00,2.1551,2.1553,2.155,2.1553,1130600000.0
2008-01-30 23:37:00,2.1553,2.1558,2.1546,2.1552,526000000.0
2008-01-30 23:38:00,2.15525,2.1558,2.1551,2.1556,953200000.0
2008-01-30 23:39:00,2.1556,2.1556,2.1552,2.1555,477300000.0
2008-01-30 23:40:00,2.1555,2.1555,2.1551,2.1552,649400000.0
2008-01-30 23:41:00,2.1552,2.1552,2.154,2.1543,1072200000.0
2008-01-30 23:42:00,2.1543,2.1543,2.1534,2.1534,543800001.0
2008-01-30 23:43:00,2.1534,2.1544,2.1533,2.1543,806700000.0
2008-01-30 23:44:00,2.1543,2.1544,2.1541,2.1542,691700000.0
2008-01-30 23:45:00,2.1542,2.1548,2.1541,2.1546,600300000.0
2008-01-30 23:46:00,2.1546,2.1546,2.1544,2.1545,573600000.0
2008-01-30 23:47:00,2.1546,2.1546,2.1536,2.1539,510800000.0
2008-01-30 23:48:00,2.154,2.1546,2.1538,2.1541,1023100000.0
2008-01-30 23:49:00,2.1541,2.1544,2.1534,2.1543,505500000.0
2008-01-30 23:50:00,2.1543,2.1544,2.1539,2.154,766100000.0
2008-01-30 23:51:00,2.154,2.1541,2.1538,2.1539,995300000.0
2008-01-30 23:52:00,2.1539,2.1539,2.15295,2.153,450600000.0
2008-01-30 23:53:00,2.153,2.1536,2.1528,2.153,343300000.0
2008-01-30 23:54:00,2.153,2.1533,2.1528,2.1531,792400000.0
2008-01-30 23:55:00,2.1531,2.1534,2.1531,2.1533,979400000.0
2008-01-30 23:56:00,2.1533,2.1537,2.1533,2.1535,564300000.0
2008-01-30 23:57:00,2.1535,2.1541,2.1535,2.15355,1542600000.0
2008-01-30 23:58:00,2.15355,2.1539,2.1533,2.1533,425900000.0
2008-01-30 23:59:00,2.1533,2.1533,2.1515,2.1517,1074400000.0
2008-01-31 00:00:00,2.1517,2.1517,2.1512,2.1513,1734900000.0
2008-01-31 00:01:00,2.1513,2.1525,2.1513,2.1523,747200000.0
2008-01-31 00:02:00,2.1523,2.1525,2.1518,2.1521,806000000.0
2008-01-31 00:03:00,2.1523,2.1523,2.1513,2.1522,805500000.0
2008-01-31 00:04:00,2.1522,2.1522,2.1515,2.1516,502700000.0
2008-01-31 00:05:00,2.1516,2.1525,2.1516,2.1522,536000000.0
2008-01-31 00:06:00,2.1522,2.1522,2.1517,2.1518,488900000.0
2008-01-31 00:07:00,2.1518,2.152,2.1517,2.1519,517200000.0
2008-01-31 00:08:00,2.1517,2.1521,2.1514,2.1517,640300000.0
2008-01-31 00:09:00,2.1513,2.1524,2.1512,2.1515,639700000.0
2008-01-31 00:10:00,2.1515,2.1517,2.1514,2.1517,555700000.0
2008-01-31 00:11:00,2.1517,2.152,2.1514,2.1514,620500000.0
2008-01-31 00:12:00,2.1514,2.1514,2.1502,2.1504,809700000.0
2008-01-31 00:13:00,2.1504,2.1507,2.1503,2.1507,1103600000.0
2008-01-31 00:14:00,2.1507,2.1508,2.1499,2.1499,683100000.0
2008-01-31 00:15:00,2.1499,2.15055,2.1497,2.15035,427700000.0
2008-01-31 00:16:00,2.15035,2.15045,2.15,2.1504,700200000.0
2008-01-31 00:17:00,2.1505,2.1507,2.1501,2.15025,665700000.0
2008-01-31 00:18:00,2.1501,2.1505,2.1497,2.1502,699400000.0
2008-01-31 00:19:00,2.1498,2.1503,2.1498,2.15,681700000.0
2008-01-31 00:20:00,2.15,2.15015,2.1484,2.14885,608000000.0
2008-01-31 00:21:00,2.14885,2.1493,2.1486,2.1491,615200000.0
2008-01-31 00:22:00,2.149,2.14945,2.1488,2.1493,529200000.0
2008-01-31 00:23:00,2.1493,2.1494,2.14905,2.1492,291200000.0
2008-01-31 00:24:00,2.1492,2.1502,2.1492,2.1496,808600000.0
2008-01-31 00:25:00,2.1496,2.1508,2.1496,2.1501,717200000.0
2008-01-31 00:26:00,2.1501,2.15085,2.1501,2.15065,671400000.0
2008-01-31 00:27:00,2.15065,2.1524,2.1502,2.1524,671100000.0
2008-01-31 00:28:00,2.1524,2.1527,2.1517,2.1527,679200000.0
2008-01-31 00:29:00,2.1525,2.1533,2.1523,2.1527,629800000.0
2008-01-31 00:30:00,2.1527,2.1532,2.15205,2.1527,659300000.0
2008-01-31 00:31:00,2.1527,2.15285,2.1515,2.1523,618200000.0
2008-01-31 00:32:00,2.1521,2.1521,2.15135,2.15165,645500000.0
2008-01-31 00:33:00,2.15165,2.15175,2.1515,2.15165,698400000.0
2008-01-31 00:34:00,2.15165,2.1518,2.15085,2.15105,645600000.0
2008-01-31 00:35:00,2.15105,2.1511,2.1509,2.151,722800000.0
2008-01-31 00:36:00,2.151,2.1512,2.1507,2.1512,736600000.0
2008-01-31 00:37:00,2.1512,2.1518,2.1512,2.1518,707000000.0
2008-01-31 00:38:00,2.15175,2.1518,2.1513,2.15165,730300000.0
2008-01-31 00:39:00,2.1513,2.15225,2.1513,2.15165,715900000.0
2008-01-31 00:40:00,2.15165,2.1522,2.1516,2.15195,711900000.0
2008-01-31 00:41:00,2.15195,2.15255,2.15165,2.1523,682700000.0
2008-01-31 00:42:00,2.1523,2.15305,2.1515,2.1527,1107500000.0
2008-01-31 00:43:00,2.1529,2.15305,2.15235,2.1526,1068600000.0
2008-01-31 00:44:00,2.1526,2.1528,2.15165,2.15185,643100000.0
2008-01-31 00:45:00,2.15185,2.15245,2.15185,2.15245,659100000.0
2008-01-31 00:46:00,2.15245,2.1526,2.1514,2.1522,896500000.0
2008-01-31 00:47:00,2.1522,2.1525,2.1512,2.15185,1173100000.0
2008-01-31 00:48:00,2.15185,2.15185,2.1508,2.151,690200000.0
2008-01-31 00:49:00,2.151,2.1517,2.151,2.15125,583500000.0
2008-01-31 00:50:00,2.15125,2.1515,2.1512,2.1515,619600000.0
2008-01-31 00:51:00,2.1515,2.1515,2.15105,2.15105,695800000.0
2008-01-31 00:52:00,2.1511,2.1515,2.15105,2.1513,480500000.0
2008-01-31 00:53:00,2.1513,2.1517,2.15115,2.1516,437100000.0
2008-01-31 00:54:00,2.1516,2.152,2.1514,2.1515,719699999.0
2008-01-31 00:55:00,2.1515,2.15175,2.1515,2.15165,365000000.0
2008-01-31 00:56:00,2.15165,2.15195,2.15145,2.1519,473200000.0
2008-01-31 00:57:00,2.1519,2.1524,2.1517,2.1523,578800000.0
2008-01-31 00:58:00,2.1523,2.1524,2.1512,2.15175,533800000.0
2008-01-31 00:59:00,2.15175,2.152,2.1515,2.1517,679000000.0
2008-01-31 01:00:00,2.1517,2.1517,2.15115,2.1513,347400000.0
2008-01-31 01:01:00,2.1513,2.1514,2.1511,2.1512,580000000.0
2008-01-31 01:02:00,2.1512,2.1518,2.1512,2.1517,280100000.0
2008-01-31 01:03:00,2.1517,2.1521,2.15125,2.15205,339900000.0
2008-01-31 01:04:00,2.15205,2.15205,2.1514,2.1514,274300000.0
2008-01-31 01:05:00,2.1514,2.1516,2.15135,2.15135,470800000.0
2008-01-31 01:06:00,2.15145,2.152,2.15135,2.1519,378200000.0
2008-01-31 01:07:00,2.1519,2.152,2.1513,2.1513,302400000.0
2008-01-31 01:08:00,2.1513,2.1514,2.1512,2.1513,328100000.0
2008-01-31 01:09:00,2.1513,2.1513,2.15085,2.15085,241400000.0
2008-01-31 01:10:00,2.15085,2.1513,2.15085,2.1512,319600000.0
2008-01-31 01:11:00,2.1513,2.1515,2.1512,2.1512,306900000.0
2008-01-31 01:12:00,2.1512,2.1513,2.15105,2.15105,289000000.0
2008-01-31 01:13:00,2.15105,2.15105,2.1507,2.1508,216200000.0
2008-01-31 01:14:00,2.1508,2.1509,2.1503,2.1508,214400000.0
2008-01-31 01:15:00,2.15007,2.15032,2.14954,2.15,1561600000.0
2008-01-31 01:16:00,2.1503,2.1506,2.1503,2.1506,33600000.0
2008-01-31 01:17:00,2.1506,2.1509,2.1504,2.1508,248600000.0
2008-01-31 01:18:00,2.1508,2.1508,2.1505,2.1508,177500000.0
2008-01-31 01:19:00,2.1508,2.151,2.1504,2.1507,237200000.0
2008-01-31 01:20:00,2.1506,2.1511,2.1505,2.1507,253200000.0
2008-01-31 01:21:00,2.1508,2.1509,2.1507,2.1507,222900000.0
2008-01-31 01:22:00,2.1507,2.1513,2.1507,2.151,231400000.0
2008-01-31 01:23:00,2.151,2.1511,2.1504,2.151,247400000.0
2008-01-31 01:24:00,2.1509,2.151,2.1505,2.151,237300000.0
2008-01-31 01:25:00,2.151,2.151,2.1504,2.1508,577400000.0
2008-01-31 01:26:00,2.1505,2.1508,2.1501,2.1502,447600000.0
2008-01-31 01:27:00,2.1502,2.1505,2.1497,2.15,519400000.0
2008-01-31 01:28:00,2.15,2.1507,2.1498,2.1499,272500000.0
2008-01-31 01:29:00,2.1499,2.1503,2.1494,2.1498,423900000.0
2008-01-31 01:30:00,2.15,2.1501,2.1494,2.15,341300000.0
2008-01-31 01:31:00,2.15,2.1506,2.1499,2.15,226700000.0
2008-01-31 01:32:00,2.15,2.1505,2.15,2.1505,391000000.0
2008-01-31 01:33:00,2.1505,2.1508,2.1503,2.1506,494700000.0
2008-01-31 01:34:00,2.1506,2.1507,2.1502,2.1507,294400000.0
2008-01-31 01:35:00,2.1507,2.1509,2.1505,2.1508,184300000.0
2008-01-31 01:36:00,2.1509,2.1509,2.1506,2.1508,494800000.0
2008-01-31 01:37:00,2.1508,2.1509,2.15045,2.1508,490000000.0
2008-01-31 01:38:00,2.1508,2.1512,2.1508,2.1512,274900000.0
2008-01-31 01:39:00,2.1512,2.1513,2.1511,2.1513,458400000.0
2008-01-31 01:40:00,2.1513,2.1513,2.1507,2.1511,670000000.0
2008-01-31 01:41:00,2.1511,2.1511,2.1507,2.1507,248400000.0
2008-01-31 01:42:00,2.1507,2.1509,2.1505,2.1506,498100000.0
2008-01-31 01:43:00,2.1507,2.1507,2.1503,2.1503,335200000.0
2008-01-31 01:44:00,2.1503,2.1509,2.1503,2.1507,671400000.0
2008-01-31 01:45:00,2.1507,2.1508,2.1505,2.1506,842000000.0
2008-01-31 01:46:00,2.1507,2.151,2.1506,2.151,524800000.0
2008-01-31 01:47:00,2.151,2.1517,2.151,2.1515,608800000.0
2008-01-31 01:48:00,2.1515,2.1515,2.15045,2.15065,519200000.0
2008-01-31 01:49:00,2.15065,2.1508,2.1498,2.14995,622300000.0
2008-01-31 01:50:00,2.14995,2.1505,2.1497,2.15,585400000.0
2008-01-31 01:51:00,2.15,2.15,2.14815,2.14865,447200000.0
2008-01-31 01:52:00,2.1484,2.149,2.14805,2.1489,328500000.0
2008-01-31 01:53:00,2.1489,2.14915,2.1487,2.149,198300000.0
2008-01-31 01:54:00,2.149,2.1507,2.149,2.1501,208900000.0
2008-01-31 01:55:00,2.1501,2.15145,2.1501,2.1506,258700000.0
2008-01-31 01:56:00,2.1506,2.1508,2.15035,2.1506,194200000.0
2008-01-31 01:57:00,2.1506,2.1511,2.1504,2.1508,266800000.0
2008-01-31 01:58:00,2.1508,2.1509,2.1502,2.1505,347700000.0
2008-01-31 01:59:00,2.1505,2.1513,2.1505,2.1508,325800000.0
2008-01-31 02:00:00,2.1508,2.15115,2.15065,2.1507,474800000.0
2008-01-31 02:01:00,2.1507,2.1507,2.1501,2.1504,778800000.0
2008-01-31 02:02:00,2.1504,2.1506,2.1501,2.1506,482100000.0
2008-01-31 02:03:00,2.1506,2.1506,2.14975,2.1505,686200000.0
2008-01-31 02:04:00,2.1505,2.1511,2.15035,2.1507,749800000.0
2008-01-31 02:05:00,2.1507,2.1512,2.1507,2.1512,876500000.0
2008-01-31 02:06:00,2.1512,2.1519,2.1512,2.1515,553150000.0
2008-01-31 02:07:00,2.1514,2.15205,2.1514,2.15205,878900000.0
2008-01-31 02:08:00,2.15205,2.1522,2.1519,2.1521,943400000.0
2008-01-31 02:09:00,2.1521,2.1526,2.1519,2.1524,751300000.0
2008-01-31 02:10:00,2.1524,2.1526,2.1515,2.1518,561000000.0
2008-01-31 02:11:00,2.1519,2.1519,2.1513,2.1516,545300000.0
2008-01-31 02:12:00,2.1516,2.1521,2.1516,2.15185,539700000.0
2008-01-31 02:13:00,2.15185,2.1526,2.15185,2.1523,614400000.0
2008-01-31 02:14:00,2.1523,2.1526,2.15115,2.15115,642000000.0
2008-01-31 02:15:00,2.15115,2.15165,2.15115,2.15165,743800000.0
2008-01-31 02:16:00,2.15165,2.1519,2.15155,2.1517,575100000.0
2008-01-31 02:17:00,2.1517,2.1517,2.1514,2.1516,734100000.0
2008-01-31 02:18:00,2.1516,2.1517,2.1513,2.15155,706800000.0
2008-01-31 02:19:00,2.15155,2.1517,2.1506,2.15095,770100000.0
2008-01-31 02:20:00,2.15095,2.15125,2.15035,2.15085,672000000.0
2008-01-31 02:21:00,2.15095,2.1514,2.1504,2.1514,773500000.0
2008-01-31 02:22:00,2.1514,2.1514,2.151,2.151,627600000.0
2008-01-31 02:23:00,2.151,2.151,2.1507,2.1509,851200000.0
2008-01-31 02:24:00,2.1509,2.1509,2.1506,2.1507,962700000.0
2008-01-31 02:25:00,2.1507,2.1512,2.15045,2.1505,894500000.0
2008-01-31 02:26:00,2.1505,2.1506,2.1502,2.1502,1121300000.0
2008-01-31 02:27:00,2.1502,2.1507,2.1502,2.1504,468800000.0
2008-01-31 02:28:00,2.1504,2.151,2.15035,2.151,757100000.0
2008-01-31 02:29:00,2.151,2.151,2.1508,2.1508,868700000.0
2008-01-31 02:30:00,2.1508,2.1508,2.1506,2.1506,1209600000.0
2008-01-31 02:31:00,2.1507,2.1515,2.15045,2.1509,796200000.0
2008-01-31 02:32:00,2.151,2.151,2.1508,2.15095,1015300000.0
2008-01-31 02:33:00,2.15095,2.15145,2.1508,2.15105,868200000.0
2008-01-31 02:34:00,2.15105,2.15105,2.1507,2.1509,961300000.0
2008-01-31 02:35:00,2.1509,2.15105,2.1508,2.1509,745600000.0
2008-01-31 02:36:00,2.1509,2.1509,2.15075,2.1508,1073200000.0
2008-01-31 02:37:00,2.1508,2.1509,2.15065,2.15075,899500000.0
2008-01-31 02:38:00,2.1508,2.1508,2.1502,2.1502,319300000.0
2008-01-31 02:39:00,2.1502,2.15055,2.15015,2.1503,804300000.0
2008-01-31 02:40:00,2.15055,2.1508,2.1503,2.1503,983800000.0
2008-01-31 02:41:00,2.15025,2.1508,2.15025,2.1508,655200000.0
2008-01-31 02:42:00,2.1508,2.1509,2.1503,2.1504,705500000.0
2008-01-31 02:43:00,2.1504,2.1505,2.1503,2.1504,808000000.0
2008-01-31 02:44:00,2.1504,2.1505,2.15015,2.1504,888000000.0
2008-01-31 02:45:00,2.1504,2.1505,2.1503,2.1503,1203200000.0
2008-01-31 02:46:00,2.1503,2.1511,2.1503,2.151,968000000.0
2008-01-31 02:47:00,2.151,2.151,2.15045,2.15065,885200000.0
2008-01-31 02:48:00,2.15065,2.1509,2.1506,2.15085,1003000000.0
2008-01-31 02:49:00,2.15085,2.1509,2.1505,2.1505,1479100000.0
2008-01-31 02:50:00,2.1505,2.1506,2.15,2.1506,734800000.0
2008-01-31 02:51:00,2.1506,2.1508,2.1501,2.1503,1058200000.0
2008-01-31 02:52:00,2.1503,2.15095,2.1503,2.15095,659600000.0
2008-01-31 02:53:00,2.15095,2.15095,2.14995,2.1508,592300000.0
2008-01-31 02:54:00,2.1508,2.1519,2.1503,2.1519,701400000.0
2008-01-31 02:55:00,2.1518,2.152,2.15005,2.1511,578500000.0
2008-01-31 02:56:00,2.15115,2.15115,2.1507,2.15105,1044600000.0
2008-01-31 02:57:00,2.15105,2.1515,2.15085,2.1515,749200000.0
2008-01-31 02:58:00,2.1515,2.1517,2.1513,2.1515,760000000.0
2008-01-31 02:59:00,2.1515,2.15285,2.1515,2.15235,726200000.0
2008-01-31 03:00:00,2.15235,2.1527,2.15225,2.15225,602400000.0
2008-01-31 03:01:00,2.15225,2.15235,2.1515,2.15235,667200000.0
2008-01-31 03:02:00,2.15205,2.1523,2.1517,2.1522,567700000.0
2008-01-31 03:03:00,2.1522,2.1523,2.1516,2.1523,562600000.0
2008-01-31 03:04:00,2.1523,2.1525,2.15215,2.15225,502300000.0
2008-01-31 03:05:00,2.15225,2.1526,2.15225,2.15235,334700000.0
2008-01-31 03:06:00,2.15235,2.1528,2.1522,2.15255,580800000.0
2008-01-31 03:07:00,2.1525,2.15275,2.152,2.1527,694400000.0
2008-01-31 03:08:00,2.1527,2.1535,2.1527,2.1533,783200000.0
2008-01-31 03:09:00,2.1533,2.1542,2.1533,2.1536,626400000.0
2008-01-31 03:10:00,2.1536,2.1541,2.1532,2.15385,731000000.0
2008-01-31 03:11:00,2.15385,2.154,2.1535,2.1539,705500000.0
2008-01-31 03:12:00,2.1539,2.15425,2.1537,2.1539,568800000.0
2008-01-31 03:13:00,2.1539,2.1539,2.1529,2.1529,764600000.0
2008-01-31 03:14:00,2.1529,2.15325,2.1526,2.153,694200000.0
2008-01-31 03:15:00,2.153,2.15325,2.1529,2.153,591600000.0
2008-01-31 03:16:00,2.153,2.1532,2.15275,2.1528,883400000.0
2008-01-31 03:17:00,2.15275,2.153,2.15275,2.15285,617300000.0
2008-01-31 03:18:00,2.15285,2.1531,2.1528,2.1531,546900000.0
2008-01-31 03:19:00,2.1531,2.1533,2.15295,2.15315,717600000.0
2008-01-31 03:20:00,2.15315,2.1532,2.153,2.1531,833700000.0
2008-01-31 03:21:00,2.1531,2.15315,2.153,2.15305,696200000.0
2008-01-31 03:22:00,2.15305,2.15325,2.153,2.15315,1041400000.0
2008-01-31 03:23:00,2.15315,2.15345,2.15305,2.1531,605500000.0
2008-01-31 03:24:00,2.1531,2.1532,2.1529,2.1531,607200000.0
2008-01-31 03:25:00,2.1531,2.15335,2.15305,2.15325,631200000.0
2008-01-31 03:26:00,2.15325,2.1533,2.1529,2.1529,715800000.0
2008-01-31 03:27:00,2.1529,2.15315,2.1527,2.15315,937600000.0
2008-01-31 03:28:00,2.15315,2.15335,2.1528,2.1533,772000000.0
2008-01-31 03:29:00,2.1533,2.1535,2.1532,2.1532,694500000.0
2008-01-31 03:30:00,2.1532,2.1537,2.15305,2.1535,721300000.0
2008-01-31 03:31:00,2.1535,2.154,2.1535,2.15375,824200000.0
2008-01-31 03:32:00,2.15375,2.15425,2.1536,2.1536,766400000.0
2008-01-31 03:33:00,2.1536,2.154,2.1533,2.1535,769600000.0
2008-01-31 03:34:00,2.1535,2.15385,2.1531,2.1532,721700000.0
2008-01-31 03:35:00,2.1532,2.1536,2.1532,2.1536,736099999.0
2008-01-31 03:36:00,2.1536,2.1539,2.1532,2.15375,742300000.0
2008-01-31 03:37:00,2.15375,2.1541,2.1533,2.1535,711600000.0
2008-01-31 03:38:00,2.1535,2.15365,2.1535,2.15355,708000000.0
2008-01-31 03:39:00,2.15355,2.15355,2.15325,2.15325,635000000.0
2008-01-31 03:40:00,2.15325,2.15345,2.153,2.15305,672900000.0
2008-01-31 03:41:00,2.15305,2.15315,2.1527,2.1528,926700000.0
2008-01-31 03:42:00,2.1528,2.1533,2.1527,2.1531,751100000.0
2008-01-31 03:43:00,2.1531,2.1532,2.15305,2.1531,669500000.0
2008-01-31 03:44:00,2.1531,2.1533,2.1531,2.1533,691200000.0
2008-01-31 03:45:00,2.1533,2.1538,2.15325,2.15345,489600000.0
2008-01-31 03:46:00,2.15345,2.15345,2.1532,2.1532,521100000.0
2008-01-31 03:47:00,2.1532,2.1532,2.1531,2.1531,1179200000.0
2008-01-31 03:48:00,2.1531,2.1532,2.1528,2.153,1737600000.0
2008-01-31 03:49:00,2.153,2.153,2.1526,2.1527,1304000000.0
2008-01-31 03:50:00,2.1527,2.1528,2.1526,2.1527,1336700000.0
2008-01-31 03:51:00,2.1528,2.1529,2.1526,2.1528,945400000.0
2008-01-31 03:52:00,2.1529,2.153,2.1526,2.1529,567800000.0
2008-01-31 03:53:00,2.1529,2.1529,2.1526,2.1529,648700000.0
2008-01-31 03:54:00,2.1529,2.1529,2.1527,2.1527,481600000.0
2008-01-31 03:55:00,2.1527,2.1528,2.1527,2.1527,1037500000.0
2008-01-31 03:56:00,2.1527,2.1528,2.1527,2.1527,1136500000.0
2008-01-31 03:57:00,2.1527,2.1528,2.1526,2.1528,1208800000.0
2008-01-31 03:58:00,2.1528,2.1531,2.1528,2.1531,577100000.0
2008-01-31 03:59:00,2.1531,2.154,2.153,2.15375,729900000.0
2008-01-31 04:00:00,2.1537,2.1539,2.15365,2.1537,1189200000.0
2008-01-31 04:01:00,2.1537,2.1538,2.1536,2.1536,927300000.0
2008-01-31 04:02:00,2.1536,2.1538,2.1536,2.1537,982200000.0
2008-01-31 04:03:00,2.1537,2.1537,2.1534,2.1535,1083700000.0
2008-01-31 04:04:00,2.1535,2.1537,2.15325,2.1534,552300000.0
2008-01-31 04:05:00,2.1534,2.1537,2.1533,2.1535,589900000.0
2008-01-31 04:06:00,2.1536,2.154,2.1535,2.1538,707700000.0
2008-01-31 04:07:00,2.1538,2.154,2.1535,2.1536,256000000.0
2008-01-31 04:08:00,2.1536,2.1538,2.1533,2.1535,579200000.0
2008-01-31 04:09:00,2.1535,2.1537,2.1533,2.1536,1125100000.0
2008-01-31 04:10:00,2.1536,2.1539,2.153,2.15345,643500000.0
2008-01-31 04:11:00,2.15345,2.1535,2.1531,2.1531,394400000.0
2008-01-31 04:12:00,2.1531,2.1532,2.1528,2.153,460000000.0
2008-01-31 04:13:00,2.153,2.153,2.1525,2.1526,695000000.0
2008-01-31 04:14:00,2.1526,2.1529,2.1524,2.1527,556000000.0
2008-01-31 04:15:00,2.1527,2.1534,2.15265,2.1529,376400000.0
2008-01-31 04:16:00,2.1529,2.1536,2.1526,2.153,755800000.0
2008-01-31 04:17:00,2.153,2.1535,2.153,2.15335,501700000.0
2008-01-31 04:18:00,2.15335,2.1535,2.1531,2.1534,390200000.0
2008-01-31 04:19:00,2.1533,2.1536,2.153,2.1534,449700000.0
2008-01-31 04:20:00,2.15325,2.1534,2.1531,2.1532,379000000.0
2008-01-31 04:21:00,2.15315,2.1535,2.15315,2.1533,251800000.0
2008-01-31 04:22:00,2.1533,2.1533,2.1528,2.1532,258400000.0
2008-01-31 04:23:00,2.1532,2.1532,2.15295,2.153,331200000.0
2008-01-31 04:24:00,2.153,2.1532,2.153,2.1532,235800000.0
2008-01-31 04:25:00,2.1532,2.1532,2.1528,2.1532,147800000.0
2008-01-31 04:26:00,2.1532,2.1534,2.1531,2.1531,436600000.0
2008-01-31 04:27:00,2.1531,2.1539,2.15305,2.1535,284200000.0
2008-01-31 04:28:00,2.1535,2.1536,2.1533,2.1536,487700000.0
2008-01-31 04:29:00,2.1536,2.1537,2.1532,2.1533,445200000.0
2008-01-31 04:30:00,2.1533,2.1535,2.15305,2.1533,525300000.0
2008-01-31 04:31:00,2.1533,2.1535,2.1532,2.1534,489400000.0
2008-01-31 04:32:00,2.1534,2.1534,2.1533,2.1534,137700000.0
2008-01-31 04:33:00,2.1534,2.1534,2.1533,2.1533,403900000.0
2008-01-31 04:34:00,2.1533,2.1534,2.1533,2.1533,544800000.0
2008-01-31 04:35:00,2.1533,2.1533,2.1531,2.1532,677000000.0
2008-01-31 04:36:00,2.1532,2.1532,2.1531,2.1532,408000000.0
2008-01-31 04:37:00,2.1532,2.1533,2.153,2.1533,901600000.0
2008-01-31 04:38:00,2.1533,2.1535,2.153,2.1535,280000000.0
2008-01-31 04:39:00,2.1535,2.1535,2.1531,2.1532,243200000.0
2008-01-31 04:40:00,2.1535,2.1535,2.1531,2.1534,340800000.0
2008-01-31 04:41:00,2.1534,2.1535,2.1533,2.1535,366400000.0
2008-01-31 04:42:00,2.1535,2.1535,2.1532,2.1535,308800000.0
2008-01-31 04:43:00,2.1532,2.1535,2.1531,2.1531,304000000.0
2008-01-31 04:44:00,2.1535,2.1535,2.1531,2.1535,524800000.0
2008-01-31 04:45:00,2.1535,2.1535,2.1533,2.1535,237600000.0
2008-01-31 04:46:00,2.1535,2.15405,2.1535,2.154,556500000.0
2008-01-31 04:47:00,2.154,2.154,2.1535,2.1536,647200000.0
2008-01-31 04:48:00,2.1536,2.1536,2.1535,2.1535,604500000.0
2008-01-31 04:49:00,2.1535,2.1537,2.1535,2.1536,505700000.0
2008-01-31 04:50:00,2.1536,2.1536,2.1535,2.1535,625300000.0
2008-01-31 04:51:00,2.1535,2.1535,2.1535,2.1535,231200000.0
2008-01-31 04:52:00,2.1535,2.1536,2.1535,2.1535,442400000.0
2008-01-31 04:53:00,2.1535,2.1535,2.1534,2.1535,622400000.0
2008-01-31 04:54:00,2.1535,2.1536,2.1535,2.1536,571800000.0
2008-01-31 04:55:00,2.1536,2.1538,2.1535,2.1535,1387400000.0
2008-01-31 04:56:00,2.1535,2.1538,2.1535,2.1538,1168100000.0
2008-01-31 04:57:00,2.1538,2.1539,2.1535,2.1535,987400000.0
2008-01-31 04:58:00,2.1535,2.154,2.1535,2.1537,334400000.0
2008-01-31 04:59:00,2.1538,2.1539,2.1534,2.1534,695900000.0
2008-01-31 05:00:00,2.1535,2.1536,2.1533,2.1535,232800000.0
2008-01-31 05:01:00,2.1535,2.1535,2.1531,2.1534,254400000.0
2008-01-31 05:02:00,2.1535,2.1535,2.1532,2.1532,531800000.0
2008-01-31 05:03:00,2.1532,2.1535,2.1532,2.1535,366400000.0
2008-01-31 05:04:00,2.1535,2.1535,2.1532,2.1535,339200000.0
2008-01-31 05:05:00,2.1535,2.1536,2.1535,2.1536,237600000.0
2008-01-31 05:06:00,2.1536,2.1536,2.1535,2.1535,219200000.0
2008-01-31 05:07:00,2.1535,2.1535,2.1534,2.1534,243200000.0
2008-01-31 05:08:00,2.1535,2.1536,2.1534,2.1534,348100000.0
2008-01-31 05:09:00,2.1534,2.1537,2.1533,2.1535,529000000.0
2008-01-31 05:10:00,2.1535,2.1535,2.1535,2.1535,226400000.0
2008-01-31 05:11:00,2.1535,2.1535,2.1527,2.1528,462800000.0
2008-01-31 05:12:00,2.1529,2.1529,2.1527,2.1528,400200000.0
2008-01-31 05:13:00,2.1528,2.1528,2.1524,2.1526,279000000.0
2008-01-31 05:14:00,2.1524,2.1526,2.1517,2.1523,1008500000.0
2008-01-31 05:15:00,2.1523,2.1526,2.1523,2.15245,716800000.0
2008-01-31 05:16:00,2.15245,2.1527,2.15235,2.15245,877200000.0
2008-01-31 05:17:00,2.15245,2.1525,2.1522,2.15235,305500000.0
2008-01-31 05:18:00,2.15235,2.15235,2.1521,2.15215,512200000.0
2008-01-31 05:19:00,2.15215,2.1523,2.1516,2.1517,794900000.0
2008-01-31 05:20:00,2.15165,2.15175,2.1511,2.1513,716700000.0
2008-01-31 05:21:00,2.1513,2.1513,2.1507,2.1508,873600000.0
2008-01-31 05:22:00,2.1508,2.1508,2.15055,2.1506,360900000.0
2008-01-31 05:23:00,2.1506,2.15085,2.1505,2.1508,936300000.0
2008-01-31 05:24:00,2.1508,2.1515,2.1508,2.1511,412800000.0
2008-01-31 05:25:00,2.1511,2.1516,2.151,2.1516,1011800000.0
2008-01-31 05:26:00,2.1516,2.1516,2.15065,2.15105,1089200000.0
2008-01-31 05:27:00,2.1508,2.15105,2.15055,2.15065,804300000.0
2008-01-31 05:28:00,2.15065,2.1507,2.1505,2.1506,684600000.0
2008-01-31 05:29:00,2.1506,2.1506,2.1505,2.1505,345600000.0
2008-01-31 05:30:00,2.1505,2.1508,2.1505,2.1506,1062800000.0
2008-01-31 05:31:00,2.1506,2.1508,2.15035,2.15075,560000000.0
2008-01-31 05:32:00,2.15075,2.1511,2.1507,2.15075,387600000.0
2008-01-31 05:33:00,2.15075,2.15085,2.1506,2.1508,212700000.0
2008-01-31 05:34:00,2.1508,2.1511,2.1508,2.151,636100000.0
2008-01-31 05:35:00,2.151,2.1511,2.15085,2.151,877400000.0
2008-01-31 05:36:00,2.151,2.1511,2.1509,2.1511,486800000.0
2008-01-31 05:37:00,2.1511,2.1511,2.15075,2.151,819200000.0
2008-01-31 05:38:00,2.151,2.151,2.1507,2.1508,767200000.0
2008-01-31 05:39:00,2.15075,2.1511,2.1506,2.1511,508400000.0
2008-01-31 05:40:00,2.1511,2.1511,2.1511,2.1511,232000000.0
2008-01-31 05:41:00,2.1511,2.1511,2.15055,2.1507,433600000.0
2008-01-31 05:42:00,2.1507,2.1509,2.1502,2.1503,794400000.0
2008-01-31 05:43:00,2.1504,2.1504,2.1502,2.1503,668800000.0
2008-01-31 05:44:00,2.1503,2.1503,2.1496,2.14995,727300000.0
2008-01-31 05:45:00,2.14995,2.15,2.1496,2.1499,559950000.0
2008-01-31 05:46:00,2.1499,2.1501,2.1497,2.1498,842200000.0
2008-01-31 05:47:00,2.1498,2.1499,2.1495,2.1496,829600000.0
2008-01-31 05:48:00,2.1496,2.1498,2.1495,2.1495,857300000.0
2008-01-31 05:49:00,2.1495,2.1498,2.14935,2.1497,741700000.0
2008-01-31 05:50:00,2.1497,2.1498,2.1494,2.1498,753400000.0
2008-01-31 05:51:00,2.1498,2.1499,2.1496,2.1496,544100000.0
2008-01-31 05:52:00,2.1496,2.1498,2.1495,2.1498,627200000.0
2008-01-31 05:53:00,2.1498,2.1498,2.1495,2.1498,1182400000.0
2008-01-31 05:54:00,2.1498,2.1502,2.1496,2.15,753500000.0
2008-01-31 05:55:00,2.1499,2.1501,2.1498,2.1498,780300000.0
2008-01-31 05:56:00,2.1498,2.1503,2.1498,2.1499,448000000.0
2008-01-31 05:57:00,2.15,2.1503,2.15,2.1502,264900000.0
2008-01-31 05:58:00,2.1502,2.1505,2.1502,2.1504,580600000.0
2008-01-31 05:59:00,2.1504,2.1508,2.1504,2.1507,624100000.0
2008-01-31 06:00:00,2.1507,2.1516,2.15055,2.1516,711400000.0
2008-01-31 06:01:00,2.1516,2.1518,2.1515,2.1518,650900000.0
2008-01-31 06:02:00,2.1517,2.15195,2.1514,2.15165,893500000.0
2008-01-31 06:03:00,2.15165,2.15165,2.1514,2.1515,645900000.0
2008-01-31 06:04:00,2.1515,2.1515,2.15135,2.1514,335200000.0
2008-01-31 06:05:00,2.1514,2.1515,2.1512,2.15145,355200000.0
2008-01-31 06:06:00,2.15145,2.1521,2.1512,2.1521,674900000.0
2008-01-31 06:07:00,2.1521,2.1525,2.15205,2.1521,488600000.0
2008-01-31 06:08:00,2.1521,2.1523,2.1519,2.1522,713800000.0
2008-01-31 06:09:00,2.1522,2.1522,2.1519,2.1521,1086900000.0
2008-01-31 06:10:00,2.1521,2.15235,2.1521,2.1521,692900000.0
2008-01-31 06:11:00,2.1522,2.1522,2.1519,2.1519,560600000.0
2008-01-31 06:12:00,2.1519,2.1521,2.1513,2.1513,631700000.0
2008-01-31 06:13:00,2.1515,2.1516,2.1514,2.1516,165600000.0
2008-01-31 06:14:00,2.1516,2.1516,2.1508,2.151,579000000.0
2008-01-31 06:15:00,2.151,2.151,2.1503,2.1503,438400000.0
2008-01-31 06:16:00,2.1503,2.151,2.1503,2.1509,598800000.0
2008-01-31 06:17:00,2.1509,2.1509,2.1506,2.1506,483600000.0
2008-01-31 06:18:00,2.1506,2.1511,2.1506,2.1509,683800000.0
2008-01-31 06:19:00,2.15095,2.1525,2.1508,2.1522,796100000.0
2008-01-31 06:20:00,2.1522,2.1522,2.1514,2.1514,601000000.0
2008-01-31 06:21:00,2.1514,2.1516,2.1514,2.1515,853900000.0
2008-01-31 06:22:00,2.1515,2.15185,2.1511,2.1517,861300000.0
2008-01-31 06:23:00,2.1517,2.152,2.1517,2.152,739600000.0
2008-01-31 06:24:00,2.152,2.1525,2.15195,2.15245,644300000.0
2008-01-31 06:25:00,2.15245,2.15245,2.1521,2.1521,597600000.0
2008-01-31 06:26:00,2.1521,2.1521,2.1517,2.15185,785500000.0
2008-01-31 06:27:00,2.15185,2.1521,2.1518,2.1518,1026600000.0
2008-01-31 06:28:00,2.1518,2.15185,2.1518,2.1518,676400000.0
2008-01-31 06:29:00,2.1518,2.152,2.1518,2.1518,1031300000.0
2008-01-31 06:30:00,2.1518,2.1518,2.1517,2.1517,1516800000.0
2008-01-31 06:31:00,2.1518,2.152,2.1517,2.152,885000000.0
2008-01-31 06:32:00,2.152,2.1521,2.1518,2.152,990800000.0
2008-01-31 06:33:00,2.152,2.1525,2.152,2.1523,600800000.0
2008-01-31 06:34:00,2.1522,2.1525,2.15195,2.1523,426400000.0
2008-01-31 06:35:00,2.1523,2.1527,2.1521,2.1523,258300000.0
2008-01-31 06:36:00,2.1523,2.1527,2.1522,2.1523,655100000.0
2008-01-31 06:37:00,2.1523,2.1523,2.1518,2.152,916100000.0
2008-01-31 06:38:00,2.152,2.152,2.1517,2.1518,1019300000.0
2008-01-31 06:39:00,2.1518,2.1518,2.1516,2.1518,1100000000.0
2008-01-31 06:40:00,2.1518,2.1521,2.15175,2.152,1075300000.0
2008-01-31 06:41:00,2.152,2.152,2.15185,2.15195,1253300000.0
2008-01-31 06:42:00,2.1519,2.15195,2.1519,2.1519,7600000.0
2008-01-31 06:43:00,2.15195,2.15212,2.15119,2.15151,662200000.0
2008-01-31 06:44:00,2.152,2.152,2.15185,2.15185,557600000.0
2008-01-31 06:45:00,2.15185,2.1521,2.1518,2.1521,376500000.0
2008-01-31 06:46:00,2.15205,2.1521,2.15175,2.152,1324600000.0
2008-01-31 06:47:00,2.152,2.1522,2.15195,2.15205,1288800000.0
2008-01-31 06:48:00,2.15205,2.1522,2.152,2.152,672000000.0
2008-01-31 06:49:00,2.152,2.15225,2.1518,2.15225,564600000.0
2008-01-31 06:50:00,2.15225,2.1524,2.15215,2.1523,529500000.0
2008-01-31 06:51:00,2.1522,2.1534,2.1522,2.15295,857900000.0
2008-01-31 06:52:00,2.15295,2.1537,2.1527,2.1537,801000000.0
2008-01-31 06:53:00,2.15355,2.1538,2.1531,2.15375,732500000.0
2008-01-31 06:54:00,2.15375,2.15395,2.1536,2.15385,760200000.0
2008-01-31 06:55:00,2.15385,2.15405,2.15365,2.154,246000000.0
2008-01-31 06:56:00,2.154,2.1542,2.1539,2.15405,778100000.0
2008-01-31 06:57:00,2.154,2.1541,2.15395,2.1541,844800000.0
2008-01-31 06:58:00,2.1541,2.1543,2.1535,2.15385,996200000.0
2008-01-31 06:59:00,2.1542,2.1542,2.1533,2.1538,1222800000.0
2008-01-31 07:00:00,2.1539,2.1543,2.1534,2.1542,808200000.0
2008-01-31 07:01:00,2.154,2.15435,2.154,2.1542,904500000.0
2008-01-31 07:02:00,2.1542,2.1545,2.154,2.1544,1018599999.0
2008-01-31 07:03:00,2.15435,2.1545,2.1536,2.1536,859900000.0
2008-01-31 07:04:00,2.1536,2.154,2.1534,2.1535,789600000.0
2008-01-31 07:05:00,2.1535,2.1539,2.15345,2.15385,481300000.0
2008-01-31 07:06:00,2.15385,2.1539,2.1537,2.1539,503100000.0
2008-01-31 07:07:00,2.1539,2.154,2.1538,2.1539,354900000.0
2008-01-31 07:08:00,2.154,2.1547,2.154,2.1541,1205200000.0
2008-01-31 07:09:00,2.1542,2.1551,2.1541,2.155,831300000.0
2008-01-31 07:10:00,2.155,2.155,2.1548,2.1549,556400000.0
2008-01-31 07:11:00,2.1549,2.155,2.1548,2.1549,1057400000.0
2008-01-31 07:12:00,2.1549,2.1551,2.1548,2.155,1287300000.0
2008-01-31 07:13:00,2.155,2.1551,2.1549,2.155,643100000.0
2008-01-31 07:14:00,2.155,2.155,2.1544,2.1544,577200000.0
2008-01-31 07:15:00,2.1544,2.1546,2.1543,2.15435,665800000.0
2008-01-31 07:16:00,2.15435,2.15435,2.1539,2.15395,703000000.0
2008-01-31 07:17:00,2.15395,2.1541,2.1529,2.15305,692000000.0
2008-01-31 07:18:00,2.15305,2.1541,2.15285,2.1538,794400000.0
2008-01-31 07:19:00,2.1539,2.1541,2.1538,2.154,916600000.0
2008-01-31 07:20:00,2.154,2.154,2.1529,2.1529,737800000.0
2008-01-31 07:21:00,2.1529,2.1537,2.1527,2.1532,735900000.0
2008-01-31 07:22:00,2.1532,2.1535,2.153,2.153,814500000.0
2008-01-31 07:23:00,2.1532,2.15395,2.1531,2.15325,895900000.0
2008-01-31 07:24:00,2.1531,2.1536,2.1527,2.1532,682800000.0
2008-01-31 07:25:00,2.1532,2.1537,2.1531,2.1534,739900000.0
2008-01-31 07:26:00,2.1534,2.1537,2.1531,2.1537,1080700000.0
2008-01-31 07:27:00,2.1537,2.1539,2.1533,2.15345,1211300000.0
2008-01-31 07:28:00,2.15345,2.1539,2.1531,2.1536,398000000.0
2008-01-31 07:29:00,2.1536,2.1537,2.15345,2.1535,668700000.0
2008-01-31 07:30:00,2.15355,2.154,2.1535,2.1535,706600000.0
2008-01-31 07:31:00,2.1535,2.15385,2.1533,2.1533,948000000.0
2008-01-31 07:32:00,2.1533,2.1535,2.1532,2.1533,908100000.0
2008-01-31 07:33:00,2.1533,2.15365,2.1529,2.15305,476300000.0
2008-01-31 07:34:00,2.15305,2.1533,2.1528,2.1533,384200000.0
2008-01-31 07:35:00,2.1533,2.15335,2.1529,2.1529,515000000.0
2008-01-31 07:36:00,2.153,2.153,2.1526,2.1528,972800000.0
2008-01-31 07:37:00,2.1528,2.1531,2.1528,2.153,677300000.0
2008-01-31 07:38:00,2.153,2.1533,2.1527,2.1527,843900000.0
2008-01-31 07:39:00,2.1527,2.1533,2.15265,2.1531,702600000.0
2008-01-31 07:40:00,2.1531,2.1535,2.1527,2.1535,867500000.0
2008-01-31 07:41:00,2.1534,2.1534,2.1528,2.1534,944200000.0
2008-01-31 07:42:00,2.1534,2.1538,2.1525,2.15295,987400000.0
2008-01-31 07:43:00,2.15295,2.1532,2.15295,2.1532,653600000.0
2008-01-31 07:44:00,2.153,2.1533,2.15265,2.1529,605100000.0
2008-01-31 07:45:00,2.1529,2.1532,2.1527,2.1529,1172600000.0
2008-01-31 07:46:00,2.1529,2.1531,2.15235,2.1529,907900000.0
2008-01-31 07:47:00,2.15295,2.15305,2.152,2.1524,994900000.0
2008-01-31 07:48:00,2.1524,2.15245,2.152,2.152,925500000.0
2008-01-31 07:49:00,2.152,2.1531,2.152,2.15265,1223800004.0
2008-01-31 07:50:00,2.15265,2.1528,2.1524,2.1526,874900000.0
2008-01-31 07:51:00,2.1526,2.1527,2.152,2.1524,1035200000.0
2008-01-31 07:52:00,2.1524,2.1527,2.15225,2.1527,869400000.0
2008-01-31 07:53:00,2.1527,2.153,2.1523,2.1525,732800000.0
2008-01-31 07:54:00,2.1525,2.1526,2.1523,2.15245,509900000.0
2008-01-31 07:55:00,2.15245,2.1526,2.15225,2.1523,656400000.0
2008-01-31 07:56:00,2.15255,2.1532,2.1523,2.1532,991700000.0
2008-01-31 07:57:00,2.1532,2.1532,2.15245,2.1525,341500000.0
2008-01-31 07:58:00,2.1525,2.15255,2.1523,2.15235,562300000.0
2008-01-31 07:59:00,2.15235,2.15275,2.1523,2.15275,1041200000.0
2008-01-31 08:00:00,2.15275,2.15275,2.15235,2.15275,525800000.0
2008-01-31 08:01:00,2.15275,2.15275,2.15235,2.15245,546100000.0
2008-01-31 08:02:00,2.15245,2.15285,2.15215,2.15235,1003300000.0
2008-01-31 08:03:00,2.15235,2.15275,2.1519,2.15225,928800000.0
2008-01-31 08:04:00,2.15225,2.15235,2.1519,2.152,607200000.0
2008-01-31 08:05:00,2.152,2.15245,2.15175,2.15245,1128900000.0
2008-01-31 08:06:00,2.15245,2.15245,2.15185,2.15235,932400000.0
2008-01-31 08:07:00,2.15235,2.15245,2.1515,2.15175,760400000.0
2008-01-31 08:08:00,2.15175,2.15175,2.15135,2.15155,680800000.0
2008-01-31 08:09:00,2.15155,2.15205,2.15135,2.15145,947200000.0
2008-01-31 08:10:00,2.15155,2.15205,2.15145,2.15175,870200000.0
2008-01-31 08:11:00,2.15175,2.15205,2.1498,2.1506,605400000.0
2008-01-31 08:12:00,2.1506,2.15135,2.1506,2.15115,792000000.0
2008-01-31 08:13:00,2.15115,2.15125,2.15055,2.1507,880100000.0
2008-01-31 08:14:00,2.1507,2.1507,2.15,2.15025,1027800000.0
2008-01-31 08:15:00,2.15025,2.15045,2.14935,2.15035,697800000.0
2008-01-31 08:16:00,2.15035,2.1509,2.14995,2.15015,658400000.0
2008-01-31 08:17:00,2.15015,2.15035,2.14945,2.14955,875000000.0
2008-01-31 08:18:00,2.14955,2.15005,2.14955,2.14965,733800000.0
2008-01-31 08:19:00,2.14965,2.15005,2.14935,2.14975,656600000.0
2008-01-31 08:20:00,2.14975,2.14985,2.14945,2.14975,1194300001.0
2008-01-31 08:21:00,2.14975,2.14975,2.14865,2.14925,932800000.0
2008-01-31 08:22:00,2.14925,2.15005,2.14925,2.1499,1053200000.0
2008-01-31 08:23:00,2.1499,2.15075,2.14935,2.15015,799500000.0
2008-01-31 08:24:00,2.14995,2.15025,2.14975,2.15005,793600000.0
2008-01-31 08:25:00,2.15005,2.15075,2.14975,2.15005,429800000.0
2008-01-31 08:26:00,2.1498,2.15025,2.1498,2.14995,813100000.0
2008-01-31 08:27:00,2.14995,2.15035,2.14975,2.1499,490900000.0
2008-01-31 08:28:00,2.1499,2.15055,2.1498,2.15025,588500000.0
2008-01-31 08:29:00,2.15025,2.15065,2.15005,2.15065,897000000.0
2008-01-31 08:30:00,2.15065,2.15155,2.15005,2.1502,440500000.0
2008-01-31 08:31:00,2.1502,2.15035,2.14975,2.15035,892600000.0
2008-01-31 08:32:00,2.15035,2.15045,2.14985,2.14995,351200000.0
2008-01-31 08:33:00,2.14995,2.15045,2.14985,2.1499,747300000.0
2008-01-31 08:34:00,2.1499,2.15075,2.1498,2.15005,334700000.0
2008-01-31 08:35:00,2.15005,2.15025,2.14965,2.14985,871900000.0
2008-01-31 08:36:00,2.14985,2.15095,2.1497,2.15075,626300000.0
2008-01-31 08:37:00,2.15085,2.15095,2.15015,2.15055,750400001.0
2008-01-31 08:38:00,2.15055,2.15115,2.15025,2.15025,458000000.0
2008-01-31 08:39:00,2.15025,2.15055,2.15005,2.15025,422300000.0
2008-01-31 08:40:00,2.15025,2.15085,2.15005,2.1506,682300000.0
2008-01-31 08:41:00,2.1506,2.1509,2.15055,2.15065,767800000.0
2008-01-31 08:42:00,2.15065,2.1509,2.14965,2.15,702700000.0
2008-01-31 08:43:00,2.14965,2.1502,2.14935,2.14995,966300001.0
2008-01-31 08:44:00,2.14995,2.1502,2.14965,2.15015,957500000.0
2008-01-31 08:45:00,2.15015,2.1511,2.1501,2.15085,738500000.0
2008-01-31 08:46:00,2.15085,2.15085,2.1496,2.15005,688000000.0
2008-01-31 08:47:00,2.15005,2.15115,2.15005,2.151,510700000.0
2008-01-31 08:48:00,2.151,2.15145,2.14985,2.14985,624400000.0
2008-01-31 08:49:00,2.14985,2.15065,2.14975,2.1504,601700000.0
2008-01-31 08:50:00,2.1504,2.15065,2.1499,2.1499,803900000.0
2008-01-31 08:51:00,2.1499,2.1506,2.1499,2.15005,570200000.0
2008-01-31 08:52:00,2.15005,2.15065,2.15005,2.15055,580800000.0
2008-01-31 08:53:00,2.15055,2.1507,2.14995,2.15045,582400000.0
2008-01-31 08:54:00,2.15045,2.15065,2.15005,2.15045,756200000.0
2008-01-31 08:55:00,2.15045,2.1508,2.15015,2.15055,941000000.0
2008-01-31 08:56:00,2.15055,2.15145,2.1505,2.15145,1486400000.0
2008-01-31 08:57:00,2.15135,2.15205,2.15085,2.1519,724500000.0
2008-01-31 08:58:00,2.1519,2.1519,2.15045,2.15045,626300000.0
2008-01-31 08:59:00,2.15045,2.1506,2.15015,2.15045,852400000.0
2008-01-31 09:00:00,2.15045,2.15185,2.15035,2.15055,563900000.0
2008-01-31 09:01:00,2.15055,2.15075,2.14985,2.15045,382100000.0
2008-01-31 09:02:00,2.15045,2.15095,2.15045,2.15055,479300000.0
2008-01-31 09:03:00,2.15055,2.15065,2.15005,2.15015,464300000.0
2008-01-31 09:04:00,2.15015,2.15085,2.15015,2.1505,380900000.0
2008-01-31 09:05:00,2.1505,2.15095,2.1503,2.15055,407600000.0
2008-01-31 09:06:00,2.15055,2.15115,2.1504,2.15055,719700000.0
2008-01-31 09:07:00,2.15045,2.1511,2.15035,2.15065,611200000.0
2008-01-31 09:08:00,2.1509,2.15175,2.15085,2.15135,621400000.0
2008-01-31 09:09:00,2.15135,2.15215,2.15115,2.15185,589200000.0
2008-01-31 09:10:00,2.15185,2.15205,2.15145,2.15185,748700000.0
2008-01-31 09:11:00,2.15185,2.15205,2.15135,2.15135,725700000.0
2008-01-31 09:12:00,2.15135,2.15175,2.1512,2.15155,509300000.0
2008-01-31 09:13:00,2.15155,2.15205,2.15145,2.15205,362000000.0
2008-01-31 09:14:00,2.15205,2.15205,2.1511,2.1519,358300000.0
2008-01-31 09:15:00,2.1519,2.1519,2.1511,2.15155,533600000.0
2008-01-31 09:16:00,2.15155,2.15245,2.1513,2.15235,471900000.0
2008-01-31 09:17:00,2.15235,2.15255,2.15195,2.15215,481900000.0
2008-01-31 09:18:00,2.15205,2.15305,2.15135,2.15155,667700000.0
2008-01-31 09:19:00,2.15155,2.15155,2.15015,2.1502,730500000.0
2008-01-31 09:20:00,2.1503,2.1507,2.15005,2.15045,743900000.0
2008-01-31 09:21:00,2.15045,2.15065,2.14965,2.15015,622200000.0
2008-01-31 09:22:00,2.15015,2.15025,2.14975,2.14975,751300000.0
2008-01-31 09:23:00,2.14975,2.14985,2.14875,2.14925,934700000.0
2008-01-31 09:24:00,2.14935,2.15005,2.1492,2.15005,880900000.0
2008-01-31 09:25:00,2.15005,2.15115,2.15005,2.15115,798200000.0
2008-01-31 09:26:00,2.15115,2.1525,2.15005,2.15185,776900000.0
2008-01-31 09:27:00,2.15185,2.15255,2.15135,2.1523,835200000.0
2008-01-31 09:28:00,2.15215,2.15305,2.15215,2.1524,809500000.0
2008-01-31 09:29:00,2.1524,2.15275,2.1518,2.15185,841100000.0
2008-01-31 09:30:00,2.15185,2.15335,2.15185,2.15295,626200000.0
2008-01-31 09:31:00,2.15295,2.15345,2.15275,2.15335,536300000.0
2008-01-31 09:32:00,2.15355,2.15395,2.15295,2.15395,981799999.0
2008-01-31 09:33:00,2.15395,2.15425,2.15265,2.15285,899600000.0
2008-01-31 09:34:00,2.15285,2.15385,2.15285,2.15365,986700000.0
2008-01-31 09:35:00,2.15365,2.15425,2.15315,2.15355,1034600000.0
2008-01-31 09:36:00,2.15335,2.15405,2.15335,2.15365,636000000.0
2008-01-31 09:37:00,2.15365,2.15425,2.15295,2.15385,456800000.0
2008-01-31 09:38:00,2.15385,2.15445,2.15345,2.15415,512900000.0
2008-01-31 09:39:00,2.15415,2.15425,2.15365,2.15395,501400000.0
2008-01-31 09:40:00,2.15395,2.15445,2.15355,2.15355,711200000.0
2008-01-31 09:41:00,2.15355,2.1537,2.15305,2.15305,645000000.0
2008-01-31 09:42:00,2.15305,2.15365,2.1529,2.15345,564000000.0
2008-01-31 09:43:00,2.15345,2.1537,2.15275,2.1533,450200000.0
2008-01-31 09:44:00,2.1533,2.15345,2.1528,2.15315,506100000.0
2008-01-31 09:45:00,2.15305,2.15375,2.15305,2.15335,480300000.0
2008-01-31 09:46:00,2.15335,2.15405,2.15325,2.154,558700001.0
2008-01-31 09:47:00,2.154,2.1541,2.15295,2.15375,560200000.0
2008-01-31 09:48:00,2.15375,2.15385,2.153,2.1535,477200000.0
2008-01-31 09:49:00,2.1536,2.154,2.1532,2.15345,616800000.0
2008-01-31 09:50:00,2.15345,2.154,2.15345,2.15395,230100000.0
2008-01-31 09:51:00,2.15395,2.1543,2.15265,2.15335,532800000.0
2008-01-31 09:52:00,2.15335,2.15425,2.15305,2.15425,958200000.0
2008-01-31 09:53:00,2.15425,2.15435,2.1536,2.1536,730000000.0
2008-01-31 09:54:00,2.1536,2.1542,2.15345,2.15365,592600000.0
2008-01-31 09:55:00,2.15365,2.15395,2.15325,2.15345,781700000.0
2008-01-31 09:56:00,2.15345,2.1538,2.15325,2.15335,827200000.0
2008-01-31 09:57:00,2.15335,2.15465,2.15335,2.1539,186300000.0
2008-01-31 09:58:00,2.15395,2.15415,2.15365,2.15385,869700000.0
2008-01-31 09:59:00,2.15385,2.15415,2.15345,2.15375,877800000.0
2008-01-31 10:00:00,2.15385,2.15475,2.15355,2.15425,1186900000.0
2008-01-31 10:01:00,2.15425,2.15455,2.1539,2.15395,991499999.0
2008-01-31 10:02:00,2.15395,2.15515,2.1539,2.15455,1044100001.0
2008-01-31 10:03:00,2.15455,2.15575,2.15405,2.15525,1566600003.0
2008-01-31 10:04:00,2.15525,2.15565,2.15505,2.15545,1206700000.0
2008-01-31 10:05:00,2.15545,2.15545,2.15415,2.15445,777200000.0
2008-01-31 10:06:00,2.15445,2.15485,2.15415,2.15415,794200000.0
2008-01-31 10:07:00,2.15415,2.15445,2.15325,2.15345,1027400000.0
2008-01-31 10:08:00,2.15345,2.15395,2.1532,2.15355,1057600000.0
2008-01-31 10:09:00,2.15365,2.15425,2.15355,2.15415,647700000.0
2008-01-31 10:10:00,2.15455,2.155,2.15395,2.15445,777400000.0
2008-01-31 10:11:00,2.15445,2.15505,2.15435,2.15495,678700000.0
2008-01-31 10:12:00,2.15475,2.15495,2.15425,2.1545,765700000.0
2008-01-31 10:13:00,2.15435,2.15475,2.15415,2.15445,648100000.0
2008-01-31 10:14:00,2.15445,2.15475,2.15445,2.15475,640600000.0
2008-01-31 10:15:00,2.15475,2.15565,2.15465,2.15545,748600000.0
2008-01-31 10:16:00,2.15545,2.15595,2.15525,2.15565,594500000.0
2008-01-31 10:17:00,2.15565,2.15575,2.15475,2.15495,626000000.0
2008-01-31 10:18:00,2.15505,2.15525,2.15435,2.15455,573400000.0
2008-01-31 10:19:00,2.15455,2.15545,2.15445,2.15505,1165000001.0
2008-01-31 10:20:00,2.15515,2.15605,2.15515,2.15575,1017400000.0
2008-01-31 10:21:00,2.15575,2.15595,2.15565,2.15575,1874100000.0
2008-01-31 10:22:00,2.15575,2.15615,2.15565,2.1558,1600900000.0
2008-01-31 10:23:00,2.1558,2.15605,2.15555,2.15595,946900000.0
2008-01-31 10:24:00,2.15595,2.15605,2.15545,2.15555,669600000.0
2008-01-31 10:25:00,2.15555,2.15615,2.15555,2.15615,747100000.0
2008-01-31 10:26:00,2.15605,2.15615,2.15525,2.15555,526400000.0
2008-01-31 10:27:00,2.15555,2.15605,2.155,2.155,145600000.0
2008-01-31 10:28:00,2.155,2.1556,2.15475,2.15535,193600000.0
2008-01-31 10:29:00,2.15535,2.1558,2.15515,2.15565,280900000.0
2008-01-31 10:30:00,2.15575,2.15595,2.15525,2.15545,334500000.0
2008-01-31 10:31:00,2.15545,2.15555,2.15515,2.1554,289500000.0
2008-01-31 10:32:00,2.1554,2.15615,2.15535,2.15615,421800000.0
2008-01-31 10:33:00,2.15615,2.15675,2.15595,2.15625,421500000.0
2008-01-31 10:34:00,2.15625,2.15645,2.15605,2.15625,473600000.0
2008-01-31 10:35:00,2.15625,2.15665,2.15615,2.1565,144600000.0
2008-01-31 10:36:00,2.1565,2.15695,2.15635,2.15685,370000000.0
2008-01-31 10:37:00,2.15685,2.15745,2.1567,2.15685,373100000.0
2008-01-31 10:38:00,2.15695,2.15695,2.15655,2.1567,411800000.0
2008-01-31 10:39:00,2.15675,2.1574,2.15675,2.15725,283200000.0
2008-01-31 10:40:00,2.15725,2.1576,2.15675,2.15705,238800000.0
2008-01-31 10:41:00,2.157,2.15705,2.1565,2.15675,509900000.0
2008-01-31 10:42:00,2.15675,2.1569,2.15625,2.15625,369900000.0
2008-01-31 10:43:00,2.15625,2.15645,2.15515,2.15545,518800000.0
2008-01-31 10:44:00,2.15535,2.1559,2.15535,2.15565,504500000.0
2008-01-31 10:45:00,2.15565,2.15615,2.15565,2.15585,553100000.0
2008-01-31 10:46:00,2.15585,2.156,2.15525,2.15575,534600001.0
2008-01-31 10:47:00,2.15575,2.15655,2.15535,2.1559,459600000.0
2008-01-31 10:48:00,2.1559,2.15605,2.1556,2.15575,644700000.0
2008-01-31 10:49:00,2.1556,2.15655,2.1556,2.15585,725000000.0
2008-01-31 10:50:00,2.15585,2.15645,2.15585,2.15625,733900000.0
2008-01-31 10:51:00,2.15625,2.15705,2.15625,2.15655,685100000.0
2008-01-31 10:52:00,2.1565,2.15755,2.15635,2.15755,754800000.0
2008-01-31 10:53:00,2.15755,2.15755,2.1568,2.1569,738300000.0
2008-01-31 10:54:00,2.15695,2.15705,2.1565,2.1569,596900000.0
2008-01-31 10:55:00,2.15695,2.15725,2.15615,2.15645,522700000.0
2008-01-31 10:56:00,2.15645,2.1567,2.15615,2.1562,492700000.0
2008-01-31 10:57:00,2.1562,2.1565,2.15575,2.15615,496700000.0
2008-01-31 10:58:00,2.15615,2.15655,2.15615,2.1562,440400000.0
2008-01-31 10:59:00,2.1562,2.15625,2.1556,2.15605,822900000.0
2008-01-31 11:00:00,2.15595,2.15595,2.1545,2.1545,1047600000.0
2008-01-31 11:01:00,2.1545,2.1545,2.15385,2.15395,597000000.0
2008-01-31 11:02:00,2.15395,2.1544,2.1533,2.15335,990000000.0
2008-01-31 11:03:00,2.15335,2.1538,2.15305,2.15345,968400002.0
2008-01-31 11:04:00,2.15345,2.15345,2.1505,2.15125,480700000.0
2008-01-31 11:05:00,2.15125,2.15125,2.15025,2.151,505800000.0
2008-01-31 11:06:00,2.151,2.15155,2.15095,2.15145,673000000.0
2008-01-31 11:07:00,2.15145,2.15165,2.15115,2.15125,670200001.0
2008-01-31 11:08:00,2.15125,2.15215,2.15115,2.15195,799000000.0
2008-01-31 11:09:00,2.15185,2.15215,2.15165,2.15175,884300000.0
2008-01-31 11:10:00,2.15175,2.15175,2.15105,2.15105,523200000.0
2008-01-31 11:11:00,2.15105,2.1518,2.15095,2.15145,376200000.0
2008-01-31 11:12:00,2.15145,2.152,2.15145,2.15165,1670000000.0
2008-01-31 11:13:00,2.15165,2.1518,2.15095,2.151,850400000.0
2008-01-31 11:14:00,2.151,2.15105,2.14965,2.14975,703700000.0
2008-01-31 11:15:00,2.14975,2.15005,2.14935,2.14955,543400000.0
2008-01-31 11:16:00,2.14955,2.15035,2.14945,2.15015,528200000.0
2008-01-31 11:17:00,2.15015,2.15015,2.14965,2.14965,754900000.0
2008-01-31 11:18:00,2.14965,2.14975,2.14935,2.14955,537800000.0
2008-01-31 11:19:00,2.14955,2.1499,2.14875,2.14945,567600000.0
2008-01-31 11:20:00,2.14965,2.1506,2.1495,2.15025,673500000.0
2008-01-31 11:21:00,2.1502,2.15035,2.1496,2.1496,685200000.0
2008-01-31 11:22:00,2.14955,2.14995,2.1495,2.14975,638400000.0
2008-01-31 11:23:00,2.14975,2.14995,2.14945,2.14955,920900000.0
2008-01-31 11:24:00,2.14945,2.14955,2.149,2.14935,697100000.0
2008-01-31 11:25:00,2.14935,2.14935,2.14775,2.14775,579200000.0
2008-01-31 11:26:00,2.14775,2.14785,2.1473,2.14755,655400000.0
2008-01-31 11:27:00,2.14755,2.14925,2.14755,2.14905,740300000.0
2008-01-31 11:28:00,2.14905,2.15025,2.14905,2.14945,951999992.0
2008-01-31 11:29:00,2.14945,2.15005,2.14945,2.14985,655900000.0
2008-01-31 11:30:00,2.14985,2.15045,2.1498,2.15025,627200000.0
2008-01-31 11:31:00,2.15025,2.15085,2.15025,2.15065,929800000.0
2008-01-31 11:32:00,2.15065,2.15115,2.1505,2.15075,597100000.0
2008-01-31 11:33:00,2.15075,2.15175,2.15075,2.15145,1012100001.0
2008-01-31 11:34:00,2.15145,2.15195,2.15105,2.1518,835200001.0
2008-01-31 11:35:00,2.1518,2.15185,2.15135,2.15165,1755999999.0
2008-01-31 11:36:00,2.1517,2.15235,2.15155,2.15225,775300000.0
2008-01-31 11:37:00,2.15225,2.15295,2.15215,2.15255,649900000.0
2008-01-31 11:38:00,2.15255,2.15275,2.1521,2.15265,1178400000.0
2008-01-31 11:39:00,2.15265,2.15335,2.15245,2.1526,929300000.0
2008-01-31 11:40:00,2.15255,2.15285,2.15255,2.15285,586200000.0
2008-01-31 11:41:00,2.15285,2.15295,2.15245,2.15285,1255600000.0
2008-01-31 11:42:00,2.1529,2.15295,2.15225,2.1524,790200000.0
2008-01-31 11:43:00,2.15245,2.15245,2.15225,2.15235,765600000.0
2008-01-31 11:44:00,2.15235,2.15255,2.15225,2.15255,799000000.0
2008-01-31 11:45:00,2.15235,2.15265,2.15205,2.15205,1365000000.0
2008-01-31 11:46:00,2.15205,2.15225,2.15195,2.15205,722600000.0
2008-01-31 11:47:00,2.15205,2.15225,2.15185,2.15205,803200000.0
2008-01-31 11:48:00,2.15205,2.15225,2.15185,2.15205,630400000.0
2008-01-31 11:49:00,2.15205,2.15215,2.15205,2.15205,780000000.0
2008-01-31 11:50:00,2.15205,2.15225,2.15175,2.15195,492800000.0
2008-01-31 11:51:00,2.15195,2.152,2.15135,2.15165,869600000.0
2008-01-31 11:52:00,2.15175,2.15215,2.15155,2.15175,607800000.0
2008-01-31 11:53:00,2.15175,2.15205,2.15155,2.15175,747600000.0
2008-01-31 11:54:00,2.1518,2.15225,2.15175,2.1521,627700000.0
2008-01-31 11:55:00,2.1521,2.153,2.15205,2.15295,771600000.0
2008-01-31 11:56:00,2.1529,2.15305,2.15255,2.15255,1340100000.0
2008-01-31 11:57:00,2.15255,2.15295,2.15235,2.15245,924500000.0
2008-01-31 11:58:00,2.15245,2.15335,2.15245,2.15305,773100000.0
2008-01-31 11:59:00,2.15315,2.1533,2.15305,2.15315,470000000.0
2008-01-31 12:00:00,2.15315,2.15345,2.15265,2.153,716200000.0
2008-01-31 12:01:00,2.153,2.15315,2.15255,2.15315,845900000.0
2008-01-31 12:02:00,2.15315,2.1534,2.15295,2.15325,700500000.0
2008-01-31 12:03:00,2.15325,2.15395,2.15325,2.15355,584100000.0
2008-01-31 12:04:00,2.15355,2.15425,2.15305,2.15315,873099998.0
2008-01-31 12:05:00,2.15315,2.15325,2.15255,2.1527,755100000.0
2008-01-31 12:06:00,2.1527,2.15285,2.15255,2.1527,779400000.0
2008-01-31 12:07:00,2.1527,2.1531,2.15255,2.1527,555000000.0
2008-01-31 12:08:00,2.1527,2.15285,2.152,2.152,524800000.0
2008-01-31 12:09:00,2.15205,2.15205,2.15175,2.152,443200000.0
2008-01-31 12:10:00,2.152,2.1523,2.152,2.1523,419200000.0
2008-01-31 12:11:00,2.1523,2.15265,2.15205,2.15245,452800000.0
2008-01-31 12:12:00,2.15245,2.1529,2.15235,2.1529,589500000.0
2008-01-31 12:13:00,2.15285,2.15315,2.15275,2.15315,807600000.0
2008-01-31 12:14:00,2.15315,2.15315,2.1528,2.15295,546800000.0
2008-01-31 12:15:00,2.1528,2.15295,2.15255,2.15265,494600000.0
2008-01-31 12:16:00,2.15265,2.15265,2.15235,2.1526,665200000.0
2008-01-31 12:17:00,2.1526,2.15285,2.1524,2.1524,345300000.0
2008-01-31 12:18:00,2.1524,2.15275,2.15225,2.15265,518100000.0
2008-01-31 12:19:00,2.15255,2.153,2.15235,2.1526,405000000.0
2008-01-31 12:20:00,2.1526,2.15325,2.1526,2.153,703800000.0
2008-01-31 12:21:00,2.153,2.15325,2.15245,2.1526,419500000.0
2008-01-31 12:22:00,2.15245,2.153,2.15235,2.15285,352900000.0
2008-01-31 12:23:00,2.1529,2.153,2.15235,2.15255,665900000.0
2008-01-31 12:24:00,2.1526,2.1536,2.1525,2.1531,524600000.0
2008-01-31 12:25:00,2.1531,2.15315,2.15265,2.15285,649800000.0
2008-01-31 12:26:00,2.153,2.15315,2.15285,2.15295,729600000.0
2008-01-31 12:27:00,2.153,2.15345,2.1529,2.153,570800000.0
2008-01-31 12:28:00,2.153,2.1532,2.1527,2.15305,388600000.0
2008-01-31 12:29:00,2.15305,2.15455,2.1529,2.15435,488100000.0
2008-01-31 12:30:00,2.1544,2.15525,2.1535,2.15415,526100000.0
2008-01-31 12:31:00,2.15415,2.15465,2.15415,2.1544,520100000.0
2008-01-31 12:32:00,2.1544,2.1547,2.15435,2.15435,408800000.0
2008-01-31 12:33:00,2.1544,2.1547,2.15405,2.15465,1042600000.0
2008-01-31 12:34:00,2.1547,2.15475,2.15375,2.15405,717399999.0
2008-01-31 12:35:00,2.15405,2.15415,2.15325,2.15365,863100000.0
2008-01-31 12:36:00,2.15365,2.15385,2.15325,2.1538,882200000.0
2008-01-31 12:37:00,2.1538,2.15395,2.1534,2.15395,919600000.0
2008-01-31 12:38:00,2.15395,2.1542,2.15345,2.1538,613500000.0
2008-01-31 12:39:00,2.15375,2.15395,2.15335,2.15355,778600004.0
2008-01-31 12:40:00,2.15355,2.15365,2.15315,2.15315,549499999.0
2008-01-31 12:41:00,2.15315,2.15365,2.15285,2.15345,673000001.0
2008-01-31 12:42:00,2.15345,2.15355,2.15315,2.15315,736700000.0
2008-01-31 12:43:00,2.15315,2.1542,2.15315,2.15385,822200000.0
2008-01-31 12:44:00,2.15375,2.15405,2.15205,2.15235,614900000.0
2008-01-31 12:45:00,2.15235,2.15295,2.1522,2.1522,645900000.0
2008-01-31 12:46:00,2.15225,2.15265,2.1521,2.15235,801700000.0
2008-01-31 12:47:00,2.1523,2.1532,2.15185,2.15185,647000000.0
2008-01-31 12:48:00,2.15205,2.1527,2.15195,2.15255,594100000.0
2008-01-31 12:49:00,2.15255,2.1526,2.15125,2.15155,608500000.0
2008-01-31 12:50:00,2.15165,2.15215,2.15155,2.15195,533000000.0
2008-01-31 12:51:00,2.1519,2.1522,2.15165,2.1521,594000000.0
2008-01-31 12:52:00,2.1521,2.15275,2.152,2.15225,669600000.0
2008-01-31 12:53:00,2.15245,2.15295,2.15225,2.1526,803600000.0
2008-01-31 12:54:00,2.1526,2.15295,2.1523,2.15275,513600000.0
2008-01-31 12:55:00,2.15275,2.15345,2.1525,2.15325,684100000.0
2008-01-31 12:56:00,2.1532,2.15345,2.153,2.1531,562200000.0
2008-01-31 12:57:00,2.1531,2.15365,2.1531,2.15365,496200000.0
2008-01-31 12:58:00,2.15365,2.15375,2.15335,2.1535,774600000.0
2008-01-31 12:59:00,2.15355,2.15365,2.153,2.153,756200000.0
2008-01-31 13:00:00,2.15285,2.1533,2.15285,2.1529,576000000.0
2008-01-31 13:01:00,2.1528,2.15285,2.1524,2.15245,606400000.0
2008-01-31 13:02:00,2.15235,2.15275,2.15235,2.15265,744400000.0
2008-01-31 13:03:00,2.15265,2.1533,2.15265,2.15305,691400000.0
2008-01-31 13:04:00,2.15305,2.15355,2.15265,2.15355,771100000.0
2008-01-31 13:05:00,2.15355,2.15465,2.15335,2.15455,729100000.0
2008-01-31 13:06:00,2.15465,2.15515,2.15405,2.15405,923700000.0
2008-01-31 13:07:00,2.15405,2.15415,2.1531,2.15355,1004100000.0
2008-01-31 13:08:00,2.15355,2.15415,2.1533,2.15345,828700000.0
2008-01-31 13:09:00,2.15345,2.15405,2.15335,2.15385,691800000.0
2008-01-31 13:10:00,2.15385,2.15385,2.15315,2.15325,676500000.0
2008-01-31 13:11:00,2.15325,2.15325,2.1525,2.15275,695900000.0
2008-01-31 13:12:00,2.15275,2.15275,2.15195,2.15245,713500000.0
2008-01-31 13:13:00,2.1524,2.15265,2.15175,2.15175,576000000.0
2008-01-31 13:14:00,2.15175,2.15255,2.15155,2.15205,1120900000.0
2008-01-31 13:15:00,2.15205,2.1524,2.15165,2.15175,788700000.0
2008-01-31 13:16:00,2.15175,2.15205,2.1513,2.1513,774600000.0
2008-01-31 13:17:00,2.1513,2.15175,2.15085,2.15095,763900000.0
2008-01-31 13:18:00,2.1506,2.1506,2.15015,2.15035,646100000.0
2008-01-31 13:19:00,2.15035,2.1508,2.14985,2.15065,938100000.0
2008-01-31 13:20:00,2.15065,2.15095,2.14995,2.15025,838600000.0
2008-01-31 13:21:00,2.15015,2.15165,2.15015,2.1514,650100000.0
2008-01-31 13:22:00,2.1514,2.15155,2.15075,2.15145,538700000.0
2008-01-31 13:23:00,2.15145,2.15195,2.15085,2.15125,685000000.0
2008-01-31 13:24:00,2.15155,2.15165,2.15135,2.1515,630200000.0
2008-01-31 13:25:00,2.1515,2.15215,2.15135,2.15195,835800000.0
2008-01-31 13:26:00,2.15195,2.15195,2.1514,2.15145,552300000.0
2008-01-31 13:27:00,2.15145,2.1524,2.15145,2.15225,914100000.0
2008-01-31 13:28:00,2.15225,2.15225,2.15145,2.15165,985400000.0
2008-01-31 13:29:00,2.15165,2.1522,2.15145,2.15185,747199999.0
2008-01-31 13:30:00,2.15185,2.15215,2.15165,2.152,829299998.0
2008-01-31 13:31:00,2.152,2.15215,2.15175,2.15175,1064599999.0
2008-01-31 13:32:00,2.15175,2.15215,2.15175,2.15195,631700003.0
2008-01-31 13:33:00,2.15195,2.15255,2.15195,2.15255,829900000.0
2008-01-31 13:34:00,2.15255,2.15255,2.1517,2.1519,263000000.0
2008-01-31 13:35:00,2.1519,2.15245,2.1519,2.15195,1133500000.0
2008-01-31 13:36:00,2.15195,2.15195,2.15175,2.15185,642200000.0
2008-01-31 13:37:00,2.15185,2.15195,2.15055,2.15055,1123300000.0
2008-01-31 13:38:00,2.15055,2.1516,2.15035,2.15135,1353800002.0
2008-01-31 13:39:00,2.15135,2.15145,2.15095,2.151,693900000.0
2008-01-31 13:40:00,2.151,2.15135,2.15095,2.15115,791100000.0
2008-01-31 13:41:00,2.15115,2.15135,2.15095,2.1513,677500000.0
2008-01-31 13:42:00,2.1513,2.15145,2.15095,2.15135,466700000.0
2008-01-31 13:43:00,2.15135,2.15145,2.15095,2.15105,914799999.0
2008-01-31 13:44:00,2.15115,2.15125,2.15035,2.15065,1179300000.0
2008-01-31 13:45:00,2.15065,2.15065,2.15005,2.15065,740400000.0
2008-01-31 13:46:00,2.1506,2.15095,2.15045,2.15085,1013200000.0
2008-01-31 13:47:00,2.15085,2.15085,2.15045,2.15065,683200000.0
2008-01-31 13:48:00,2.15065,2.15105,2.1506,2.15105,599500000.0
2008-01-31 13:49:00,2.15105,2.15195,2.15105,2.15165,940300000.0
2008-01-31 13:50:00,2.15165,2.15185,2.15135,2.1516,530800000.0
2008-01-31 13:51:00,2.15155,2.15155,2.15095,2.151,596399997.0
2008-01-31 13:52:00,2.15095,2.1518,2.15075,2.1517,777300001.0
2008-01-31 13:53:00,2.1517,2.15285,2.1516,2.1526,584200000.0
2008-01-31 13:54:00,2.15245,2.1533,2.15245,2.15305,556400000.0
2008-01-31 13:55:00,2.15295,2.15325,2.15265,2.15265,788000000.0
2008-01-31 13:56:00,2.15255,2.1538,2.1524,2.1537,474300000.0
2008-01-31 13:57:00,2.15365,2.15385,2.15305,2.15345,473300000.0
2008-01-31 13:58:00,2.15345,2.1536,2.15265,2.1532,707800000.0
2008-01-31 13:59:00,2.1532,2.1532,2.1518,2.1521,419300000.0
2008-01-31 14:00:00,2.1521,2.1526,2.1521,2.15215,476900000.0
2008-01-31 14:01:00,2.1524,2.15245,2.15195,2.1521,540400000.0
2008-01-31 14:02:00,2.1521,2.15235,2.15185,2.15205,635500000.0
2008-01-31 14:03:00,2.15205,2.15245,2.15155,2.1516,520700000.0
2008-01-31 14:04:00,2.1516,2.1522,2.1516,2.15215,872900000.0
2008-01-31 14:05:00,2.15215,2.1527,2.1521,2.15255,678600000.0
2008-01-31 14:06:00,2.15255,2.15265,2.15165,2.15175,724500000.0
2008-01-31 14:07:00,2.1518,2.15215,2.15175,2.15205,699500000.0
2008-01-31 14:08:00,2.15205,2.1522,2.15155,2.15155,397700000.0
2008-01-31 14:09:00,2.15155,2.15165,2.15095,2.1512,410700000.0
2008-01-31 14:10:00,2.1512,2.1513,2.15045,2.15085,473800000.0
2008-01-31 14:11:00,2.15095,2.15155,2.1506,2.15155,478800000.0
2008-01-31 14:12:00,2.15165,2.15165,2.15095,2.15125,477000000.0
2008-01-31 14:13:00,2.1512,2.152,2.1512,2.1517,404600000.0
2008-01-31 14:14:00,2.1517,2.15235,2.1513,2.1523,528300000.0
2008-01-31 14:15:00,2.1523,2.1524,2.1515,2.15205,408100000.0
2008-01-31 14:16:00,2.152,2.15245,2.15185,2.15235,431600000.0
2008-01-31 14:17:00,2.15235,2.15275,2.1519,2.15195,465000000.0
2008-01-31 14:18:00,2.15195,2.15215,2.15115,2.15115,499500000.0
2008-01-31 14:19:00,2.15115,2.15115,2.1505,2.151,694300000.0
2008-01-31 14:20:00,2.151,2.15105,2.1495,2.14975,426100000.0
2008-01-31 14:21:00,2.14975,2.15,2.1493,2.1493,509100000.0
2008-01-31 14:22:00,2.14925,2.1495,2.14865,2.14865,391400000.0
2008-01-31 14:23:00,2.14875,2.14925,2.1481,2.1481,482700000.0
2008-01-31 14:24:00,2.1481,2.14825,2.14765,2.14795,855600000.0
2008-01-31 14:25:00,2.14795,2.148,2.14705,2.14735,436600000.0
2008-01-31 14:26:00,2.14735,2.1476,2.14635,2.1469,464400000.0
2008-01-31 14:27:00,2.1469,2.1476,2.14685,2.1476,533700000.0
2008-01-31 14:28:00,2.1476,2.1478,2.14725,2.1478,472500000.0
2008-01-31 14:29:00,2.14775,2.1479,2.14645,2.14645,516700000.0
2008-01-31 14:30:00,2.14635,2.14705,2.14615,2.1469,759400000.0
2008-01-31 14:31:00,2.14685,2.14755,2.14645,2.1466,425900000.0
2008-01-31 14:32:00,2.1466,2.1466,2.146,2.1464,430200000.0
2008-01-31 14:33:00,2.14635,2.14695,2.14635,2.14685,573200000.0
2008-01-31 14:34:00,2.14685,2.14725,2.14675,2.1472,555000000.0
2008-01-31 14:35:00,2.1472,2.14775,2.14715,2.14775,506700000.0
2008-01-31 14:36:00,2.1477,2.14795,2.14745,2.14775,459900000.0
2008-01-31 14:37:00,2.1477,2.1479,2.14735,2.14755,741400000.0
2008-01-31 14:38:00,2.14755,2.1476,2.1471,2.1471,910700000.0
2008-01-31 14:39:00,2.1471,2.1474,2.14705,2.14735,708100000.0
2008-01-31 14:40:00,2.14735,2.1475,2.1471,2.1472,445200000.0
2008-01-31 14:41:00,2.1472,2.14745,2.14685,2.14695,495400000.0
2008-01-31 14:42:00,2.1468,2.1469,2.1465,2.1466,465400000.0
2008-01-31 14:43:00,2.1466,2.1466,2.14555,2.146,437100000.0
2008-01-31 14:44:00,2.146,2.1469,2.14555,2.14675,452000000.0
2008-01-31 14:45:00,2.14675,2.14675,2.14625,2.1465,565300000.0
2008-01-31 14:46:00,2.14655,2.14675,2.14625,2.14675,468400000.0
2008-01-31 14:47:00,2.14675,2.14675,2.14645,2.14665,526200000.0
2008-01-31 14:48:00,2.14665,2.1468,2.14555,2.1457,451500000.0
2008-01-31 14:49:00,2.1457,2.14595,2.1453,2.1455,488900000.0
2008-01-31 14:50:00,2.1455,2.1455,2.1444,2.14485,582700000.0
2008-01-31 14:51:00,2.1448,2.14495,2.14425,2.14475,730100000.0
2008-01-31 14:52:00,2.1447,2.1451,2.14435,2.14505,818399999.0
2008-01-31 14:53:00,2.14505,2.1457,2.14495,2.1455,1042200000.0
2008-01-31 14:54:00,2.14545,2.14575,2.14485,2.145,634300000.0
2008-01-31 14:55:00,2.145,2.1455,2.14485,2.14505,732600000.0
2008-01-31 14:56:00,2.1451,2.14565,2.1451,2.14565,689900000.0
2008-01-31 14:57:00,2.14565,2.14565,2.14525,2.14545,1251200000.0
2008-01-31 14:58:00,2.14545,2.1458,2.14525,2.14575,467900000.0
2008-01-31 14:59:00,2.14575,2.14585,2.14565,2.1457,656800000.0
2008-01-31 15:00:00,2.1457,2.1461,2.14565,2.1461,563000000.0
2008-01-31 15:01:00,2.1461,2.1461,2.1456,2.1456,1025000000.0
2008-01-31 15:02:00,2.1456,2.14585,2.14535,2.1457,1072400000.0
2008-01-31 15:03:00,2.14565,2.14625,2.14535,2.14565,565400000.0
2008-01-31 15:04:00,2.14565,2.14595,2.14535,2.14585,578800000.0
2008-01-31 15:05:00,2.14585,2.14595,2.14545,2.14555,532000000.0
2008-01-31 15:06:00,2.14555,2.14555,2.14505,2.1454,483500000.0
2008-01-31 15:07:00,2.1455,2.14565,2.1451,2.14525,415700000.0
2008-01-31 15:08:00,2.14525,2.14565,2.145,2.14535,516100000.0
2008-01-31 15:09:00,2.14535,2.14565,2.14525,2.1454,785400000.0
2008-01-31 15:10:00,2.1454,2.14555,2.14525,2.14545,711600000.0
2008-01-31 15:11:00,2.14545,2.1456,2.14525,2.14545,1225900000.0
2008-01-31 15:12:00,2.14545,2.14565,2.14515,2.14535,730300000.0
2008-01-31 15:13:00,2.1454,2.14615,2.14535,2.14615,644700000.0
2008-01-31 15:14:00,2.14615,2.1466,2.146,2.14645,847800000.0
2008-01-31 15:15:00,2.1465,2.1467,2.14645,2.14645,586400000.0
2008-01-31 15:16:00,2.14645,2.14675,2.14625,2.14675,644800000.0
2008-01-31 15:17:00,2.14675,2.14735,2.14665,2.14735,535000000.0
2008-01-31 15:18:00,2.14745,2.14775,2.14695,2.14735,526400000.0
2008-01-31 15:19:00,2.14735,2.14765,2.14665,2.1467,755800000.0
2008-01-31 15:20:00,2.14655,2.14655,2.14555,2.14575,585600000.0
2008-01-31 15:21:00,2.14575,2.14575,2.14525,2.14555,573600000.0
2008-01-31 15:22:00,2.14555,2.14575,2.14485,2.1453,564100000.0
2008-01-31 15:23:00,2.1453,2.1453,2.14425,2.14495,767899999.0
2008-01-31 15:24:00,2.14495,2.14535,2.14485,2.14505,524000000.0
2008-01-31 15:25:00,2.14505,2.1458,2.14495,2.14575,890800000.0
2008-01-31 15:26:00,2.14575,2.1459,2.14525,2.14565,868600000.0
2008-01-31 15:27:00,2.14565,2.1461,2.14545,2.14595,884000000.0
2008-01-31 15:28:00,2.14605,2.14655,2.14585,2.1463,579200000.0
2008-01-31 15:29:00,2.1463,2.14645,2.14585,2.14605,458700000.0
2008-01-31 15:30:00,2.14595,2.14645,2.14395,2.1443,878400000.0
2008-01-31 15:31:00,2.1443,2.14435,2.14255,2.14255,431500000.0
2008-01-31 15:32:00,2.14255,2.14345,2.14155,2.14335,451900000.0
2008-01-31 15:33:00,2.14325,2.1435,2.14195,2.14305,516700000.0
2008-01-31 15:34:00,2.14305,2.14305,2.14235,2.14295,586100000.0
2008-01-31 15:35:00,2.14295,2.1436,2.14285,2.14355,401800000.0
2008-01-31 15:36:00,2.14355,2.14395,2.14295,2.14345,474500000.0
2008-01-31 15:37:00,2.1434,2.1434,2.142,2.14325,543000000.0
2008-01-31 15:38:00,2.14325,2.14515,2.14325,2.14435,536400000.0
2008-01-31 15:39:00,2.1444,2.14445,2.14395,2.14415,796600000.0
2008-01-31 15:40:00,2.14415,2.14415,2.1436,2.14385,762000000.0
2008-01-31 15:41:00,2.14385,2.14435,2.1433,2.14365,488200000.0
2008-01-31 15:42:00,2.14375,2.1443,2.1436,2.1443,458900000.0
2008-01-31 15:43:00,2.14425,2.14485,2.14415,2.14465,242300000.0
2008-01-31 15:44:00,2.14455,2.14525,2.14435,2.14485,472000000.0
2008-01-31 15:45:00,2.14485,2.1453,2.14415,2.14435,155700000.0
2008-01-31 15:46:00,2.1443,2.1453,2.144,2.14505,83000000.0
2008-01-31 15:47:00,2.14505,2.14505,2.14445,2.14445,308500000.0
2008-01-31 15:48:00,2.14445,2.1448,2.1443,2.14445,542100000.0
2008-01-31 15:49:00,2.14445,2.14475,2.14435,2.14455,662100000.0
2008-01-31 15:50:00,2.14455,2.14465,2.1429,2.14295,563300000.0
2008-01-31 15:51:00,2.1429,2.1435,2.1428,2.14295,590900000.0
2008-01-31 15:52:00,2.1429,2.1433,2.14285,2.14305,736600000.0
2008-01-31 15:53:00,2.14305,2.14325,2.14235,2.14255,598300000.0
2008-01-31 15:54:00,2.14255,2.14285,2.14245,2.14285,503600000.0
2008-01-31 15:55:00,2.14285,2.14325,2.14275,2.14285,794600000.0
2008-01-31 15:56:00,2.14285,2.14345,2.14285,2.14305,703700000.0
2008-01-31 15:57:00,2.1431,2.14335,2.14275,2.1431,914000000.0
2008-01-31 15:58:00,2.1431,2.14325,2.14275,2.14325,1036100000.0
2008-01-31 15:59:00,2.14325,2.14345,2.14305,2.14315,908300000.0
2008-01-31 16:00:00,2.14315,2.14355,2.14315,2.14335,724200000.0
2008-01-31 16:01:00,2.14335,2.1434,2.14315,2.14335,819000000.0
2008-01-31 16:02:00,2.14335,2.14355,2.1432,2.14335,999900000.0
2008-01-31 16:03:00,2.14335,2.14345,2.14275,2.14285,969700000.0
2008-01-31 16:04:00,2.14285,2.14375,2.14235,2.1437,862200000.0
2008-01-31 16:05:00,2.14365,2.14485,2.14365,2.14435,599100000.0
2008-01-31 16:06:00,2.14445,2.14495,2.1442,2.14445,620500000.0
2008-01-31 16:07:00,2.1444,2.14565,2.14405,2.14555,606700000.0
2008-01-31 16:08:00,2.14555,2.14555,2.1445,2.14475,805500000.0
2008-01-31 16:09:00,2.14475,2.14485,2.14425,2.14465,778900000.0
2008-01-31 16:10:00,2.14465,2.14525,2.14465,2.14505,592700001.0
2008-01-31 16:11:00,2.14495,2.1471,2.1448,2.147,765900000.0
2008-01-31 16:12:00,2.147,2.14715,2.14635,2.14655,748599999.0
2008-01-31 16:13:00,2.14655,2.14685,2.14585,2.14625,796500000.0
2008-01-31 16:14:00,2.14625,2.1468,2.14605,2.14615,652000000.0
2008-01-31 16:15:00,2.14615,2.14675,2.14595,2.14655,557100000.0
2008-01-31 16:16:00,2.14655,2.14705,2.14635,2.14665,926600000.0
2008-01-31 16:17:00,2.14665,2.14715,2.14645,2.14645,971000000.0
2008-01-31 16:18:00,2.14645,2.14685,2.14625,2.14675,782800000.0
2008-01-31 16:19:00,2.14675,2.14815,2.14675,2.148,692400000.0
2008-01-31 16:20:00,2.14785,2.14795,2.14675,2.14695,717900000.0
2008-01-31 16:21:00,2.14695,2.14745,2.14695,2.1471,882199999.0
2008-01-31 16:22:00,2.14715,2.14755,2.14705,2.14725,970200000.0
2008-01-31 16:23:00,2.14725,2.14725,2.14625,2.14645,794100000.0
2008-01-31 16:24:00,2.14645,2.14665,2.14605,2.14615,1119300000.0
2008-01-31 16:25:00,2.14615,2.14625,2.14565,2.14575,1181800000.0
2008-01-31 16:26:00,2.14575,2.14635,2.14575,2.14635,813200000.0
2008-01-31 16:27:00,2.14635,2.14715,2.14625,2.14685,851600000.0
2008-01-31 16:28:00,2.14685,2.14695,2.14665,2.14685,645600000.0
2008-01-31 16:29:00,2.14685,2.14805,2.14665,2.14735,834300000.0
2008-01-31 16:30:00,2.14745,2.14745,2.14615,2.14685,769000000.0
2008-01-31 16:31:00,2.14675,2.14685,2.14605,2.14645,689000000.0
2008-01-31 16:32:00,2.14645,2.14735,2.14645,2.14695,683900000.0
2008-01-31 16:33:00,2.14695,2.14705,2.14655,2.14655,621900000.0
2008-01-31 16:34:00,2.14655,2.1466,2.1462,2.14655,1106400000.0
2008-01-31 16:35:00,2.14655,2.14735,2.14655,2.14725,880300000.0
2008-01-31 16:36:00,2.14725,2.14775,2.1464,2.1471,683600000.0
2008-01-31 16:37:00,2.1471,2.14795,2.14685,2.14785,672100000.0
2008-01-31 16:38:00,2.14785,2.14785,2.14705,2.14715,1110800000.0
2008-01-31 16:39:00,2.14715,2.14725,2.1464,2.14705,880200000.0
2008-01-31 16:40:00,2.14705,2.14745,2.14695,2.14735,615200000.0
2008-01-31 16:41:00,2.1474,2.14785,2.1474,2.1477,887700000.0
2008-01-31 16:42:00,2.14765,2.148,2.14635,2.14635,583900000.0
2008-01-31 16:43:00,2.14625,2.14715,2.1461,2.14695,831800000.0
2008-01-31 16:44:00,2.147,2.14745,2.14685,2.14725,506900000.0
2008-01-31 16:45:00,2.14725,2.1473,2.1465,2.1466,577000000.0
2008-01-31 16:46:00,2.1466,2.1472,2.14635,2.14635,609300000.0
2008-01-31 16:47:00,2.14635,2.14795,2.14635,2.14775,629500000.0
2008-01-31 16:48:00,2.14775,2.1479,2.14695,2.14715,681300000.0
2008-01-31 16:49:00,2.14715,2.14775,2.14715,2.14755,840700000.0
2008-01-31 16:50:00,2.14755,2.14805,2.14745,2.14765,1120400000.0
2008-01-31 16:51:00,2.14765,2.1477,2.14725,2.14745,602600000.0
2008-01-31 16:52:00,2.14745,2.1481,2.1473,2.14735,436700000.0
2008-01-31 16:53:00,2.14735,2.14815,2.14735,2.1481,696600000.0
2008-01-31 16:54:00,2.14805,2.14815,2.14765,2.14785,717900000.0
2008-01-31 16:55:00,2.14765,2.1483,2.1474,2.14755,519900000.0
2008-01-31 16:56:00,2.14755,2.14775,2.14715,2.14755,673400001.0
2008-01-31 16:57:00,2.14755,2.14785,2.14715,2.14775,778600000.0
2008-01-31 16:58:00,2.1478,2.14805,2.14745,2.14765,563800000.0
2008-01-31 16:59:00,2.14765,2.14825,2.14755,2.1479,602000000.0
2008-01-31 17:00:00,2.148,2.14855,2.14775,2.14825,557100000.0
2008-01-31 17:01:00,2.1485,2.1485,2.14675,2.14685,703100000.0
2008-01-31 17:02:00,2.14665,2.14705,2.14635,2.14675,566400000.0
2008-01-31 17:03:00,2.14685,2.14685,2.14585,2.1462,732900000.0
2008-01-31 17:04:00,2.1462,2.14705,2.14615,2.14705,813300000.0
2008-01-31 17:05:00,2.14705,2.14735,2.1469,2.1469,664700000.0
2008-01-31 17:06:00,2.14695,2.1475,2.1468,2.14735,600800000.0
2008-01-31 17:07:00,2.14735,2.1481,2.14735,2.14795,663500000.0
2008-01-31 17:08:00,2.14795,2.14815,2.1474,2.14795,437900000.0
2008-01-31 17:09:00,2.1479,2.14815,2.14765,2.14795,477100000.0
2008-01-31 17:10:00,2.14795,2.14885,2.1479,2.14825,603500000.0
2008-01-31 17:11:00,2.14825,2.14865,2.14815,2.14845,632800000.0
2008-01-31 17:12:00,2.14845,2.14915,2.14825,2.14855,655500000.0
2008-01-31 17:13:00,2.14855,2.14905,2.14825,2.149,551000000.0
2008-01-31 17:14:00,2.1489,2.14905,2.14865,2.14905,512800000.0
2008-01-31 17:15:00,2.149,2.14935,2.1485,2.1485,654200000.0
2008-01-31 17:16:00,2.14855,2.14905,2.14835,2.14885,733100000.0
2008-01-31 17:17:00,2.14895,2.14905,2.14845,2.14905,679300000.0
2008-01-31 17:18:00,2.14905,2.14905,2.14825,2.14865,540100000.0
2008-01-31 17:19:00,2.14865,2.14945,2.14865,2.1492,671100000.0
2008-01-31 17:20:00,2.1492,2.1495,2.14875,2.14885,464700000.0
2008-01-31 17:21:00,2.14905,2.14955,2.14905,2.14925,632400000.0
2008-01-31 17:22:00,2.14925,2.15075,2.14925,2.15065,541700000.0
2008-01-31 17:23:00,2.15065,2.15065,2.14975,2.15045,536700000.0
2008-01-31 17:24:00,2.1505,2.1506,2.14975,2.14975,636600000.0
2008-01-31 17:25:00,2.14985,2.15005,2.14945,2.14965,422800000.0
2008-01-31 17:26:00,2.14965,2.15025,2.1494,2.14945,720600000.0
2008-01-31 17:27:00,2.14955,2.15,2.14935,2.14965,649700000.0
2008-01-31 17:28:00,2.14965,2.15005,2.14945,2.1495,651000000.0
2008-01-31 17:29:00,2.1495,2.15025,2.1494,2.15015,725100000.0
2008-01-31 17:30:00,2.15015,2.15065,2.15015,2.15055,723500000.0
2008-01-31 17:31:00,2.1505,2.1509,2.15045,2.15085,674700000.0
2008-01-31 17:32:00,2.15085,2.15085,2.15035,2.15055,589500000.0
2008-01-31 17:33:00,2.15055,2.15105,2.15035,2.15065,438700000.0
2008-01-31 17:34:00,2.15065,2.15115,2.1505,2.1507,578500000.0
2008-01-31 17:35:00,2.15075,2.15085,2.15035,2.1505,575600000.0
2008-01-31 17:36:00,2.1505,2.15105,2.15035,2.1509,362300000.0
2008-01-31 17:37:00,2.1509,2.15095,2.1504,2.1505,151000000.0
2008-01-31 17:38:00,2.1505,2.15065,2.15005,2.15035,305200000.0
2008-01-31 17:39:00,2.15035,2.15045,2.14985,2.15025,334500000.0
2008-01-31 17:40:00,2.15025,2.15075,2.1497,2.1499,421300000.0
2008-01-31 17:41:00,2.1499,2.1501,2.1494,2.14985,535500000.0
2008-01-31 17:42:00,2.14985,2.14995,2.14925,2.1495,455700000.0
2008-01-31 17:43:00,2.1495,2.15035,2.14935,2.15,371800000.0
2008-01-31 17:44:00,2.15,2.15055,2.14975,2.14995,347600000.0
2008-01-31 17:45:00,2.15,2.15035,2.14975,2.15035,264200000.0
2008-01-31 17:46:00,2.15035,2.15085,2.1501,2.1508,435600000.0
2008-01-31 17:47:00,2.1509,2.15145,2.15065,2.15125,585600000.0
2008-01-31 17:48:00,2.15145,2.15165,2.15105,2.15125,694900000.0
2008-01-31 17:49:00,2.1512,2.15195,2.15095,2.1517,603700000.0
2008-01-31 17:50:00,2.15175,2.15225,2.1515,2.1516,491800000.0
2008-01-31 17:51:00,2.1516,2.1524,2.15145,2.15165,492000000.0
2008-01-31 17:52:00,2.15165,2.1526,2.15165,2.15235,431500000.0
2008-01-31 17:53:00,2.15235,2.15255,2.15165,2.15195,519100000.0
2008-01-31 17:54:00,2.15195,2.1525,2.1517,2.15245,394100000.0
2008-01-31 17:55:00,2.15245,2.15335,2.15245,2.15335,428800000.0
2008-01-31 17:56:00,2.1534,2.15435,2.15325,2.1543,398800000.0
2008-01-31 17:57:00,2.1543,2.15495,2.15385,2.15465,453600000.0
2008-01-31 17:58:00,2.15465,2.15535,2.1544,2.15535,443000000.0
2008-01-31 17:59:00,2.15525,2.15625,2.1551,2.15575,405900000.0
2008-01-31 18:00:00,2.15585,2.15585,2.15425,2.1547,419600000.0
2008-01-31 18:01:00,2.1547,2.155,2.15435,2.1548,422200000.0
2008-01-31 18:02:00,2.1548,2.1552,2.15455,2.1551,577000000.0
2008-01-31 18:03:00,2.1551,2.1551,2.15445,2.15475,464900000.0
2008-01-31 18:04:00,2.15475,2.15475,2.1537,2.1537,565400000.0
2008-01-31 18:05:00,2.1537,2.15395,2.15345,2.15375,500400000.0
2008-01-31 18:06:00,2.15355,2.1541,2.15345,2.1538,501300000.0
2008-01-31 18:07:00,2.1538,2.15405,2.15365,2.15395,652600000.0
2008-01-31 18:08:00,2.15395,2.15445,2.15385,2.1542,687700000.0
2008-01-31 18:09:00,2.1542,2.15425,2.15365,2.15375,880600000.0
2008-01-31 18:10:00,2.15375,2.15395,2.15325,2.15325,856700000.0
2008-01-31 18:11:00,2.15325,2.15345,2.1529,2.153,963400000.0
2008-01-31 18:12:00,2.15305,2.1531,2.15265,2.15265,734000000.0
2008-01-31 18:13:00,2.15265,2.15265,2.15215,2.15265,627100000.0
2008-01-31 18:14:00,2.15265,2.15265,2.15235,2.15255,825400000.0
2008-01-31 18:15:00,2.15255,2.15295,2.15255,2.1526,578200000.0
2008-01-31 18:16:00,2.1526,2.153,2.15225,2.15235,676200000.0
2008-01-31 18:17:00,2.15235,2.15375,2.15235,2.1536,519500000.0
2008-01-31 18:18:00,2.1536,2.15415,2.15355,2.15385,635700000.0
2008-01-31 18:19:00,2.15385,2.15425,2.1535,2.15415,683300000.0
2008-01-31 18:20:00,2.15415,2.15455,2.15375,2.15455,811900000.0
2008-01-31 18:21:00,2.15455,2.15575,2.15455,2.15485,500300000.0
2008-01-31 18:22:00,2.1549,2.15525,2.15455,2.15475,493000000.0
2008-01-31 18:23:00,2.15475,2.15505,2.1544,2.15445,500700000.0
2008-01-31 18:24:00,2.15445,2.1548,2.15445,2.15465,394400000.0
2008-01-31 18:25:00,2.15465,2.15515,2.1545,2.15495,509800000.0
2008-01-31 18:26:00,2.15495,2.155,2.15435,2.1546,460599999.0
2008-01-31 18:27:00,2.15465,2.15715,2.1544,2.15715,301500000.0
2008-01-31 18:28:00,2.15725,2.15865,2.15715,2.15865,393000000.0
2008-01-31 18:29:00,2.15865,2.15875,2.1575,2.15765,308000000.0
2008-01-31 18:30:00,2.1577,2.158,2.15705,2.15745,265400000.0
2008-01-31 18:31:00,2.15735,2.15765,2.1569,2.15725,297600000.0
2008-01-31 18:32:00,2.15725,2.1574,2.15685,2.15685,200500000.0
2008-01-31 18:33:00,2.1569,2.1574,2.15665,2.1568,424000000.0
2008-01-31 18:34:00,2.1568,2.1571,2.15645,2.15705,383900000.0
2008-01-31 18:35:00,2.15705,2.15745,2.1569,2.15705,204900000.0
2008-01-31 18:36:00,2.157,2.15705,2.15625,2.15635,476400000.0
2008-01-31 18:37:00,2.15635,2.1565,2.15615,2.15645,480900000.0
2008-01-31 18:38:00,2.1565,2.1565,2.1561,2.1564,256600000.0
2008-01-31 18:39:00,2.1564,2.15645,2.15595,2.1562,453800000.0
2008-01-31 18:40:00,2.1562,2.15655,2.15595,2.15625,693200000.0
2008-01-31 18:41:00,2.15625,2.1564,2.1557,2.1558,550000000.0
2008-01-31 18:42:00,2.1558,2.15625,2.15575,2.15615,554800000.0
2008-01-31 18:43:00,2.15615,2.15615,2.15575,2.156,998400000.0
2008-01-31 18:44:00,2.156,2.15635,2.15595,2.15605,680100000.0
2008-01-31 18:45:00,2.15615,2.15695,2.15605,2.15685,814400000.0
2008-01-31 18:46:00,2.15685,2.1572,2.15685,2.15705,530500000.0
2008-01-31 18:47:00,2.15705,2.15735,2.15695,2.15725,549600000.0
2008-01-31 18:48:00,2.15725,2.1577,2.1572,2.15755,557800000.0
2008-01-31 18:49:00,2.1576,2.15765,2.15695,2.15695,554500000.0
2008-01-31 18:50:00,2.15695,2.15695,2.156,2.15635,628900000.0
2008-01-31 18:51:00,2.15635,2.15695,2.15635,2.15665,582100000.0
2008-01-31 18:52:00,2.15665,2.15725,2.15645,2.15675,631300000.0
2008-01-31 18:53:00,2.15665,2.15725,2.15645,2.1567,826100000.0
2008-01-31 18:54:00,2.15665,2.15765,2.15635,2.15725,799900000.0
2008-01-31 18:55:00,2.15725,2.15785,2.15695,2.15695,424700000.0
2008-01-31 18:56:00,2.15695,2.1577,2.15685,2.1571,658800000.0
2008-01-31 18:57:00,2.15705,2.15765,2.15705,2.15745,697200000.0
2008-01-31 18:58:00,2.15745,2.15745,2.15695,2.15695,871400000.0
2008-01-31 18:59:00,2.15705,2.15745,2.15655,2.15745,742000000.0
2008-01-31 19:00:00,2.15745,2.1581,2.15725,2.1579,554400000.0
2008-01-31 19:01:00,2.1579,2.15835,2.15775,2.15835,859500000.0
2008-01-31 19:02:00,2.15835,2.1585,2.15825,2.15835,706200000.0
2008-01-31 19:03:00,2.15835,2.15895,2.15835,2.15875,811700000.0
2008-01-31 19:04:00,2.15875,2.15875,2.15825,2.15835,804000000.0
2008-01-31 19:05:00,2.15835,2.15865,2.15805,2.15805,656200000.0
2008-01-31 19:06:00,2.15805,2.15815,2.1574,2.15745,692900000.0
2008-01-31 19:07:00,2.15745,2.158,2.15725,2.1578,717600000.0
2008-01-31 19:08:00,2.1578,2.15805,2.15725,2.1573,489000000.0
2008-01-31 19:09:00,2.1573,2.1581,2.15625,2.15765,474500000.0
2008-01-31 19:10:00,2.15765,2.15785,2.15705,2.15785,841800000.0
2008-01-31 19:11:00,2.15785,2.1582,2.15785,2.15815,815200000.0
2008-01-31 19:12:00,2.15815,2.15845,2.15805,2.1581,644600000.0
2008-01-31 19:13:00,2.1581,2.15835,2.15795,2.15795,573600000.0
2008-01-31 19:14:00,2.15795,2.15805,2.15795,2.15805,777200000.0
2008-01-31 19:15:00,2.15805,2.15815,2.15775,2.15805,459500000.0
2008-01-31 19:16:00,2.15805,2.15805,2.15755,2.15785,496700000.0
2008-01-31 19:17:00,2.15775,2.1579,2.1577,2.15775,534700000.0
2008-01-31 19:18:00,2.15775,2.158,2.15765,2.158,443600000.0
2008-01-31 19:19:00,2.158,2.15805,2.15735,2.15765,820500000.0
2008-01-31 19:20:00,2.1577,2.1578,2.15695,2.15715,799000000.0
2008-01-31 19:21:00,2.15715,2.15735,2.15695,2.15735,755500000.0
2008-01-31 19:22:00,2.15735,2.15765,2.15685,2.15705,595000000.0
2008-01-31 19:23:00,2.15705,2.15735,2.15675,2.1572,535600000.0
2008-01-31 19:24:00,2.15715,2.1575,2.1569,2.15735,507200000.0
2008-01-31 19:25:00,2.15735,2.15815,2.15725,2.15795,617900000.0
2008-01-31 19:26:00,2.15795,2.1581,2.1575,2.1577,473200000.0
2008-01-31 19:27:00,2.1577,2.15795,2.15665,2.15685,756400000.0
2008-01-31 19:28:00,2.15685,2.157,2.15675,2.157,611300000.0
2008-01-31 19:29:00,2.157,2.15715,2.15685,2.1571,504200000.0
2008-01-31 19:30:00,2.1571,2.1572,2.1566,2.1572,673800000.0
2008-01-31 19:31:00,2.1572,2.15735,2.15715,2.15725,646300000.0
2008-01-31 19:32:00,2.15725,2.15725,2.15655,2.1566,422400000.0
2008-01-31 19:33:00,2.1566,2.15665,2.15585,2.15595,614400000.0
2008-01-31 19:34:00,2.15595,2.15655,2.15595,2.15645,548500000.0
2008-01-31 19:35:00,2.1564,2.1565,2.15605,2.1562,531700000.0
2008-01-31 19:36:00,2.15625,2.15625,2.15575,2.15575,467600000.0
2008-01-31 19:37:00,2.15575,2.15585,2.1554,2.1555,669600000.0
2008-01-31 19:38:00,2.1555,2.1555,2.15495,2.1551,493400000.0
2008-01-31 19:39:00,2.1551,2.1553,2.15505,2.15525,575200000.0
2008-01-31 19:40:00,2.1552,2.15535,2.15505,2.15525,972300000.0
2008-01-31 19:41:00,2.15525,2.1553,2.15485,2.15485,540100000.0
2008-01-31 19:42:00,2.15485,2.15495,2.15455,2.1546,733500000.0
2008-01-31 19:43:00,2.15465,2.15475,2.15425,2.15425,518400000.0
2008-01-31 19:44:00,2.15425,2.1543,2.154,2.15405,448000000.0
2008-01-31 19:45:00,2.15405,2.1544,2.15405,2.1544,510400000.0
2008-01-31 19:46:00,2.1544,2.15445,2.1543,2.15445,460800000.0
2008-01-31 19:47:00,2.15445,2.1545,2.1541,2.1541,459200000.0
2008-01-31 19:48:00,2.1541,2.1541,2.15345,2.15345,637700000.0
2008-01-31 19:49:00,2.15345,2.154,2.15345,2.1539,829000000.0
2008-01-31 19:50:00,2.1539,2.1539,2.15345,2.15385,417700000.0
2008-01-31 19:51:00,2.15385,2.1539,2.15335,2.1538,424800000.0
2008-01-31 19:52:00,2.1538,2.1538,2.15325,2.15355,724500000.0
2008-01-31 19:53:00,2.15355,2.15355,2.15305,2.1533,668600000.0
2008-01-31 19:54:00,2.1533,2.1538,2.15325,2.15355,580100000.0
2008-01-31 19:55:00,2.1536,2.15375,2.15335,2.15355,770000000.0
2008-01-31 19:56:00,2.15355,2.15355,2.1529,2.1529,1153800000.0
2008-01-31 19:57:00,2.1529,2.1531,2.15275,2.15295,540900000.0
2008-01-31 19:58:00,2.15295,2.153,2.1529,2.153,467200000.0
2008-01-31 19:59:00,2.153,2.15345,2.1528,2.15325,623600000.0
2008-01-31 20:00:00,2.15325,2.15335,2.15265,2.15325,708200000.0
2008-01-31 20:01:00,2.15305,2.15325,2.15275,2.15305,588900000.0
2008-01-31 20:02:00,2.15305,2.1532,2.15285,2.15315,456000000.0
2008-01-31 20:03:00,2.15315,2.1532,2.15265,2.1531,497100000.0
2008-01-31 20:04:00,2.1531,2.1532,2.1525,2.15255,420000000.0
2008-01-31 20:05:00,2.15255,2.15255,2.15175,2.15185,388400000.0
2008-01-31 20:06:00,2.15185,2.15225,2.15175,2.152,466700000.0
2008-01-31 20:07:00,2.152,2.15255,2.15175,2.15215,490900000.0
2008-01-31 20:08:00,2.15215,2.15235,2.15185,2.15215,552300000.0
2008-01-31 20:09:00,2.15215,2.15215,2.15185,2.15195,604300000.0
2008-01-31 20:10:00,2.15195,2.15275,2.15195,2.1527,714100000.0
2008-01-31 20:11:00,2.1527,2.1528,2.1522,2.1522,753500000.0
2008-01-31 20:12:00,2.1522,2.15265,2.15205,2.15245,914200000.0
2008-01-31 20:13:00,2.15245,2.15255,2.15235,2.15245,1016700000.0
2008-01-31 20:14:00,2.15245,2.15275,2.15235,2.1524,756800000.0
2008-01-31 20:15:00,2.1524,2.15265,2.15225,2.15265,648800000.0
2008-01-31 20:16:00,2.15265,2.15265,2.15235,2.15245,632300000.0
2008-01-31 20:17:00,2.1524,2.15245,2.15235,2.15235,1444500000.0
2008-01-31 20:18:00,2.15235,2.15265,2.15235,2.15255,823200000.0
2008-01-31 20:19:00,2.15255,2.15275,2.15255,2.1526,1060800000.0
2008-01-31 20:20:00,2.1526,2.1526,2.15215,2.1522,549300000.0
2008-01-31 20:21:00,2.1522,2.1528,2.15215,2.1527,908600000.0
2008-01-31 20:22:00,2.1527,2.15275,2.15255,2.1526,494400000.0
2008-01-31 20:23:00,2.1526,2.15265,2.15245,2.1526,419200000.0
2008-01-31 20:24:00,2.1526,2.1526,2.1524,2.1525,473600000.0
2008-01-31 20:25:00,2.15255,2.1526,2.15245,2.1526,556000000.0
2008-01-31 20:26:00,2.1526,2.1526,2.15215,2.15225,766300000.0
2008-01-31 20:27:00,2.15235,2.15285,2.15225,2.1526,709000000.0
2008-01-31 20:28:00,2.1526,2.15265,2.15255,2.15255,1995200000.0
2008-01-31 20:29:00,2.15255,2.15255,2.15225,2.15225,1336800027.0
2008-01-31 20:30:00,2.15235,2.15255,2.15225,2.15255,667800000.0
2008-01-31 20:31:00,2.15255,2.15265,2.15215,2.15235,675200000.0
2008-01-31 20:32:00,2.15235,2.1525,2.15215,2.15235,872400000.0
2008-01-31 20:33:00,2.15235,2.1525,2.15195,2.15225,1024500000.0
2008-01-31 20:34:00,2.15235,2.15245,2.15195,2.1521,853600000.0
2008-01-31 20:35:00,2.1521,2.15275,2.15205,2.1526,752200000.0
2008-01-31 20:36:00,2.1526,2.1527,2.15245,2.1527,1438400000.0
2008-01-31 20:37:00,2.1527,2.15275,2.15255,2.1527,472800000.0
2008-01-31 20:38:00,2.1527,2.15295,2.15265,2.15295,827600000.0
2008-01-31 20:39:00,2.15295,2.15355,2.15285,2.15345,1198300000.0
2008-01-31 20:40:00,2.15345,2.15365,2.1533,2.15365,988400000.0
2008-01-31 20:41:00,2.15365,2.15375,2.15355,2.15375,1592400000.0
2008-01-31 20:42:00,2.15375,2.15405,2.15365,2.15395,1734200001.0
2008-01-31 20:43:00,2.15395,2.15415,2.15375,2.15415,862700000.0
2008-01-31 20:44:00,2.15415,2.1542,2.15395,2.15415,1135200000.0
2008-01-31 20:45:00,2.15415,2.15425,2.15375,2.15415,887200000.0
2008-01-31 20:46:00,2.15415,2.15445,2.15405,2.15425,1070400000.0
2008-01-31 20:47:00,2.15405,2.15435,2.15385,2.15395,1812000000.0
2008-01-31 20:48:00,2.15395,2.15425,2.15385,2.1542,1848900000.0
2008-01-31 20:49:00,2.1542,2.15465,2.1542,2.15455,593400000.0
2008-01-31 20:50:00,2.15455,2.1546,2.15385,2.15395,1384000000.0
2008-01-31 20:51:00,2.15395,2.15445,2.1539,2.15435,1905200000.0
2008-01-31 20:52:00,2.15435,2.155,2.15425,2.15495,1369100000.0
2008-01-31 20:53:00,2.15485,2.15545,2.15485,2.15535,1149800006.0
2008-01-31 20:54:00,2.15535,2.15535,2.15495,2.155,1083800000.0
2008-01-31 20:55:00,2.155,2.15505,2.15465,2.15465,683100000.0
2008-01-31 20:56:00,2.15465,2.15495,2.15445,2.15475,757200000.0
2008-01-31 20:57:00,2.15475,2.15495,2.15455,2.15465,1591100000.0
2008-01-31 20:58:00,2.15465,2.15465,2.15425,2.1543,1059800000.0
2008-01-31 20:59:00,2.1543,2.1544,2.15415,2.15425,1082400000.0
2008-01-31 21:00:00,2.15425,2.15465,2.15425,2.15445,1167400000.0
2008-01-31 21:01:00,2.15445,2.15495,2.15445,2.15495,1473000000.0
2008-01-31 21:02:00,2.1517,2.152,2.1516,2.1516,1548099999.0
2008-01-31 21:03:00,2.15495,2.15495,2.15475,2.15475,1548099999.0
2008-01-31 21:04:00,2.15475,2.15495,2.15465,2.15475,1898099999.0
2008-01-31 21:05:00,2.15475,2.15505,2.15475,2.15475,1021500000.0
2008-01-31 21:06:00,2.15475,2.15485,2.15435,2.1545,1229000000.0
2008-01-31 21:07:00,2.15445,2.15535,2.15445,2.15515,791900000.0
2008-01-31 21:08:00,2.15515,2.1553,2.15485,2.15495,1488600000.0
2008-01-31 21:09:00,2.15495,2.155,2.15475,2.15475,1131200000.0
2008-01-31 21:10:00,2.15475,2.15505,2.15455,2.155,1235800000.0
2008-01-31 21:11:00,2.155,2.15505,2.15445,2.15445,926600000.0
2008-01-31 21:12:00,2.15455,2.15465,2.15445,2.15455,868700000.0
2008-01-31 21:13:00,2.15455,2.15485,2.15445,2.1545,1005200000.0
2008-01-31 21:14:00,2.15455,2.15505,2.15445,2.15445,864100000.0
2008-01-31 21:15:00,2.15445,2.15445,2.15345,2.15355,650500000.0
2008-01-31 21:16:00,2.15355,2.15365,2.1535,2.15365,603500000.0
2008-01-31 21:17:00,2.15365,2.15385,2.15355,2.15365,661600000.0
2008-01-31 21:18:00,2.15365,2.15385,2.15325,2.15355,1005100000.0
2008-01-31 21:19:00,2.15355,2.15405,2.1535,2.15405,804000000.0
2008-01-31 21:20:00,2.15405,2.15405,2.15365,2.15365,1043800000.0
2008-01-31 21:21:00,2.15355,2.1538,2.15355,2.15355,759200000.0
2008-01-31 21:22:00,2.15355,2.15375,2.1535,2.15355,914400000.0
2008-01-31 21:23:00,2.15355,2.15385,2.1534,2.1538,1147200000.0
2008-01-31 21:24:00,2.15375,2.15395,2.15375,2.15385,739200000.0
2008-01-31 21:25:00,2.1539,2.1539,2.1534,2.1538,1072999999.0
2008-01-31 21:26:00,2.1538,2.1538,2.1534,2.15355,760800000.0
2008-01-31 21:27:00,2.15355,2.15375,2.15325,2.15355,796000000.0
2008-01-31 21:28:00,2.15355,2.1536,2.15295,2.15305,845300000.0
2008-01-31 21:29:00,2.15305,2.15335,2.15295,2.1533,1281600002.0
2008-01-31 21:30:00,2.1533,2.1533,2.15285,2.15315,730400000.0
2008-01-31 21:31:00,2.15315,2.15315,2.15265,2.15265,765600000.0
2008-01-31 21:32:00,2.15265,2.1528,2.15205,2.1521,710800000.0
2008-01-31 21:33:00,2.1521,2.15225,2.15155,2.15155,1154300000.0
2008-01-31 21:34:00,2.15155,2.15155,2.15125,2.1515,1124100000.0
2008-01-31 21:35:00,2.1515,2.15195,2.15125,2.1519,1297600000.0
2008-01-31 21:36:00,2.1519,2.15205,2.1518,2.15195,780600000.0
2008-01-31 21:37:00,2.15195,2.15195,2.15105,2.15175,1473000000.0
2008-01-31 21:38:00,2.15165,2.15215,2.15165,2.15165,1480900005.0
2008-01-31 21:39:00,2.15165,2.15175,2.15165,2.15175,1909300000.0
2008-01-31 21:40:00,2.15175,2.15235,2.15175,2.15215,678500000.0
2008-01-31 21:41:00,2.15215,2.15215,2.15145,2.15175,915200000.0
2008-01-31 21:42:00,2.15175,2.15195,2.15115,2.15145,839800000.0
2008-01-31 21:43:00,2.15145,2.15165,2.15125,2.1515,952000000.0
2008-01-31 21:44:00,2.15155,2.15195,2.1514,2.1516,786300000.0
2008-01-31 21:45:00,2.1516,2.15215,2.15155,2.15195,1143200000.0
2008-01-31 21:46:00,2.15195,2.15205,2.15115,2.15165,689800000.0
2008-01-31 21:47:00,2.15155,2.15155,2.15105,2.15115,1379700000.0
2008-01-31 21:48:00,2.15115,2.15125,2.15095,2.15095,930400000.0
2008-01-31 21:49:00,2.15095,2.15125,2.15035,2.15035,1343400000.0
2008-01-31 21:50:00,2.15035,2.15115,2.15035,2.15085,576800000.0
2008-01-31 21:51:00,2.15085,2.1509,2.15045,2.15055,909400000.0
2008-01-31 21:52:00,2.15055,2.15075,2.15035,2.1504,976700000.0
2008-01-31 21:53:00,2.15045,2.15105,2.15035,2.15105,1176500000.0
2008-01-31 21:54:00,2.15105,2.15105,2.1504,2.15065,1605600000.0
2008-01-31 21:55:00,2.15065,2.15085,2.15025,2.15045,959000001.0
2008-01-31 21:56:00,2.15045,2.151,2.15035,2.151,1310200000.0
2008-01-31 21:57:00,2.151,2.1512,2.15065,2.15095,1168600000.0
2008-01-31 21:58:00,2.15095,2.15155,2.15095,2.15145,925400000.0
2008-01-31 21:59:00,2.15145,2.15195,2.15145,2.1516,1102100000.0
2008-01-31 22:00:00,2.1516,2.15385,2.1516,2.15195,712400000.0
2008-01-31 22:01:00,2.15195,2.1523,2.15155,2.15165,756600000.0
2008-01-31 22:02:00,2.15155,2.1521,2.15155,2.1518,1017600000.0
2008-01-31 22:03:00,2.1518,2.15195,2.1514,2.15195,897200000.0
2008-01-31 22:04:00,2.15195,2.15195,2.15165,2.15165,636700000.0
2008-01-31 22:05:00,2.15165,2.152,2.15155,2.15185,684600000.0
2008-01-31 22:06:00,2.1519,2.1521,2.15185,2.15205,722700000.0
2008-01-31 22:07:00,2.15205,2.15225,2.15185,2.15205,802400000.0
2008-01-31 22:08:00,2.15205,2.1523,2.15195,2.1523,705500000.0
2008-01-31 22:09:00,2.1523,2.15235,2.15205,2.15215,707600000.0
2008-01-31 22:10:00,2.15215,2.15225,2.1519,2.15215,906700000.0
2008-01-31 22:11:00,2.15195,2.15215,2.15195,2.15215,1064800000.0
2008-01-31 22:12:00,2.15215,2.1522,2.1521,2.1521,688800000.0
2008-01-31 22:13:00,2.1521,2.1522,2.15205,2.15215,1422400000.0
2008-01-31 22:14:00,2.15215,2.15225,2.15185,2.15185,1575200000.0
2008-01-31 22:15:00,2.15185,2.15205,2.15175,2.15185,746400000.0
2008-01-31 22:16:00,2.15185,2.15185,2.15165,2.15165,611800000.0
2008-01-31 22:17:00,2.15165,2.15165,2.15115,2.1514,456800000.0
2008-01-31 22:18:00,2.1514,2.1515,2.15105,2.15105,715900000.0
2008-01-31 22:19:00,2.15105,2.15135,2.15065,2.15105,808600000.0
2008-01-31 22:20:00,2.15105,2.15115,2.1508,2.15095,882200000.0
2008-01-31 22:21:00,2.15095,2.15095,2.15045,2.15065,813600000.0
2008-01-31 22:22:00,2.15065,2.15075,2.1506,2.15065,978100000.0
2008-01-31 22:23:00,2.15065,2.15095,2.15055,2.15085,800500000.0
2008-01-31 22:24:00,2.15085,2.15105,2.15075,2.15095,1181700000.0
2008-01-31 22:25:00,2.15095,2.15105,2.1509,2.15095,1112300000.0
2008-01-31 22:26:00,2.15095,2.15115,2.15085,2.15105,608600000.0
2008-01-31 22:27:00,2.15105,2.15105,2.15085,2.15095,742200000.0
2008-01-31 22:28:00,2.15095,2.15095,2.15065,2.15075,1288800000.0
2008-01-31 22:29:00,2.15075,2.15095,2.1506,2.15065,873600000.0
2008-01-31 22:30:00,2.15065,2.1508,2.15055,2.15075,962100000.0
2008-01-31 22:31:00,2.1508,2.15085,2.1506,2.1507,1113300000.0
2008-01-31 22:32:00,2.1507,2.15085,2.15055,2.15055,573100000.0
2008-01-31 22:33:00,2.15055,2.15055,2.15035,2.15045,806900000.0
2008-01-31 22:34:00,2.15045,2.15055,2.1504,2.1504,658200000.0
2008-01-31 22:35:00,2.1504,2.15055,2.15035,2.1504,719900000.0
2008-01-31 22:36:00,2.1506,2.1509,2.15045,2.1509,859100000.0
2008-01-31 22:37:00,2.1509,2.15135,2.1509,2.15135,1371000000.0
2008-01-31 22:38:00,2.15135,2.15145,2.15115,2.1513,1169200000.0
2008-01-31 22:39:00,2.1513,2.1514,2.15115,2.15115,819600000.0
2008-01-31 22:40:00,2.15115,2.1515,2.1511,2.1511,895500000.0
2008-01-31 22:41:00,2.1511,2.15115,2.15095,2.15105,798400000.0
2008-01-31 22:42:00,2.15105,2.15135,2.15105,2.15115,1055000000.0
2008-01-31 22:43:00,2.15125,2.15165,2.1511,2.15125,923500000.0
2008-01-31 22:44:00,2.15125,2.15195,2.15125,2.15195,704000000.0
2008-01-31 22:45:00,2.15195,2.15195,2.15155,2.15185,871400000.0
2008-01-31 22:46:00,2.15185,2.15185,2.15155,2.15185,687200000.0
2008-01-31 22:47:00,2.15185,2.15215,2.15165,2.15195,838900000.0
2008-01-31 22:48:00,2.15185,2.15215,2.15155,2.1519,791700000.0
2008-01-31 22:49:00,2.1519,2.1521,2.15125,2.1521,1213300000.0
2008-01-31 22:50:00,2.15215,2.15235,2.15195,2.15195,1258400000.0
2008-01-31 22:51:00,2.15195,2.1521,2.15185,2.15195,719300000.0
2008-01-31 22:52:00,2.15195,2.1522,2.15175,2.15175,694700000.0
2008-01-31 22:53:00,2.15175,2.15195,2.15105,2.15125,1221300001.0
2008-01-31 22:54:00,2.15145,2.1515,2.14925,2.1498,814100000.0
2008-01-31 22:55:00,2.1498,2.15095,2.14935,2.15035,1035699996.0
2008-01-31 22:56:00,2.15035,2.15095,2.15015,2.15095,715400000.0
2008-01-31 22:57:00,2.15095,2.15095,2.14985,2.15005,1294600000.0
2008-01-31 22:58:00,2.15015,2.15045,2.14995,2.15005,1187900000.0
2008-01-31 22:59:00,2.15005,2.15005,2.14795,2.14805,1289100000.0
2008-01-31 23:00:00,2.14805,2.14905,2.14805,2.14905,1138600000.0
2008-01-31 23:01:00,2.14905,2.14905,2.14845,2.14855,1347800000.0
2008-01-31 23:02:00,2.14855,2.14875,2.14795,2.14815,802300000.0
2008-01-31 23:03:00,2.14815,2.14835,2.14775,2.14815,1222400000.0
2008-01-31 23:04:00,2.14815,2.14825,2.14735,2.148,810900000.0
2008-01-31 23:05:00,2.148,2.1493,2.148,2.1493,731600000.0
2008-01-31 23:06:00,2.1493,2.1496,2.14925,2.14945,1311600000.0
2008-01-31 23:07:00,2.14945,2.14985,2.14945,2.14965,1361400000.0
2008-01-31 23:08:00,2.14965,2.14995,2.14955,2.14975,1797800000.0
2008-01-31 23:09:00,2.14975,2.14975,2.14905,2.14905,845200000.0
2008-01-31 23:10:00,2.14905,2.14905,2.14805,2.14805,892100000.0
2008-01-31 23:11:00,2.14805,2.14895,2.14805,2.14895,1342800000.0
2008-01-31 23:12:00,2.14895,2.14895,2.1483,2.14845,724000000.0
2008-01-31 23:13:00,2.14845,2.14845,2.14755,2.14765,752200000.0
2008-01-31 23:14:00,2.14765,2.14825,2.14755,2.14815,670600000.0
2008-01-31 23:15:00,2.14815,2.14835,2.14785,2.14785,963700000.0
2008-01-31 23:16:00,2.14785,2.14855,2.14785,2.14815,633000000.0
2008-01-31 23:17:00,2.14815,2.1483,2.1481,2.1481,534800000.0
2008-01-31 23:18:00,2.1481,2.1485,2.1481,2.1485,584900000.0
2008-01-31 23:19:00,2.1485,2.1491,2.14835,2.149,539000000.0
2008-01-31 23:20:00,2.149,2.14905,2.14865,2.14875,751200000.0
2008-01-31 23:21:00,2.14875,2.14895,2.1482,2.1482,676200000.0
2008-01-31 23:22:00,2.1482,2.1483,2.14785,2.1483,822000000.0
2008-01-31 23:23:00,2.1483,2.1483,2.14725,2.1477,544400000.0
2008-01-31 23:24:00,2.1477,2.1478,2.1476,2.1478,522400000.0
2008-01-31 23:25:00,2.14755,2.1478,2.1474,2.1476,625300000.0
2008-01-31 23:26:00,2.1476,2.14815,2.14715,2.1475,864600000.0
2008-01-31 23:27:00,2.1475,2.1479,2.1475,2.1479,462400000.0
2008-01-31 23:28:00,2.1479,2.1495,2.1478,2.1492,472500000.0
2008-01-31 23:29:00,2.1492,2.1501,2.1491,2.1501,615600000.0
2008-01-31 23:30:00,2.1501,2.1501,2.1488,2.1495,682200000.0
2008-01-31 23:31:00,2.1495,2.1499,2.1494,2.1497,779000000.0
2008-01-31 23:32:00,2.1497,2.1498,2.1496,2.1496,711700000.0
2008-01-31 23:33:00,2.1496,2.1497,2.1495,2.1497,564100000.0
2008-01-31 23:34:00,2.1496,2.14975,2.1494,2.1497,769700000.0
2008-01-31 23:35:00,2.1497,2.15,2.1495,2.15,623300000.0
2008-01-31 23:36:00,2.15,2.15,2.1499,2.15,472000000.0
2008-01-31 23:37:00,2.15,2.15,2.1496,2.1496,428500000.0
2008-01-31 23:38:00,2.1496,2.1496,2.1491,2.1495,770800000.0
2008-01-31 23:39:00,2.1495,2.15,2.1493,2.1496,518400000.0
2008-01-31 23:40:00,2.1496,2.1497,2.14925,2.1497,578800000.0
2008-01-31 23:41:00,2.14935,2.1497,2.14935,2.1497,729100000.0
2008-01-31 23:42:00,2.1497,2.1497,2.1495,2.1497,712800000.0
2008-01-31 23:43:00,2.1497,2.15,2.1495,2.14955,672300000.0
2008-01-31 23:44:00,2.14955,2.15035,2.14955,2.1501,483800000.0
2008-01-31 23:45:00,2.1501,2.1504,2.14985,2.1499,484000000.0
2008-01-31 23:46:00,2.1499,2.1503,2.1498,2.1503,672800000.0
2008-01-31 23:47:00,2.1503,2.1504,2.1501,2.1503,581600000.0
2008-01-31 23:48:00,2.1503,2.1503,2.1502,2.1502,461600000.0
2008-01-31 23:49:00,2.1502,2.1502,2.15,2.1501,673600000.0
2008-01-31 23:50:00,2.1501,2.1501,2.1497,2.1497,504900000.0
2008-01-31 23:51:00,2.1497,2.1498,2.1495,2.1498,544000000.0
2008-01-31 23:52:00,2.1498,2.1498,2.1495,2.1495,480000000.0
2008-01-31 23:53:00,2.1495,2.1495,2.1495,2.1495,478400000.0
2008-01-31 23:54:00,2.1495,2.1495,2.1493,2.1494,495200000.0
2008-01-31 23:55:00,2.1494,2.1496,2.14905,2.1492,315700000.0
2008-01-31 23:56:00,2.1492,2.1495,2.1491,2.1491,226100000.0
2008-01-31 23:57:00,2.1491,2.1492,2.1485,2.1486,192600000.0
2008-01-31 23:58:00,2.1486,2.149,2.1485,2.1488,226200000.0
2008-01-31 23:59:00,2.1488,2.1488,2.14855,2.14855,575000000.0
2008-02-01 00:00:00,2.1485,2.14865,2.14825,2.14865,933000000.0
2008-02-01 00:01:00,2.14865,2.14885,2.1483,2.14875,671000000.0
2008-02-01 00:02:00,2.14875,2.14885,2.14855,2.14865,604800000.0
2008-02-01 00:03:00,2.14865,2.14945,2.14865,2.14915,618300000.0
2008-02-01 00:04:00,2.149,2.1492,2.149,2.149,638000000.0
2008-02-01 00:05:00,2.149,2.149,2.1484,2.14865,395200000.0
2008-02-01 00:06:00,2.14885,2.14925,2.14885,2.149,764600000.0
2008-02-01 00:07:00,2.149,2.14915,2.14885,2.14895,606400000.0
2008-02-01 00:08:00,2.14895,2.14935,2.1489,2.14935,718800000.0
2008-02-01 00:09:00,2.14935,2.14945,2.149,2.14945,858000000.0
2008-02-01 00:10:00,2.14945,2.14945,2.14905,2.14915,723100000.0
2008-02-01 00:11:00,2.14915,2.14955,2.14905,2.14925,621600000.0
2008-02-01 00:12:00,2.14925,2.14925,2.14905,2.14915,667200000.0
2008-02-01 00:13:00,2.14915,2.14935,2.14915,2.1493,243300000.0
2008-02-01 00:14:00,2.1493,2.1493,2.149,2.14915,279800000.0
2008-02-01 00:15:00,2.1492,2.1494,2.1491,2.1491,169000000.0
2008-02-01 00:16:00,2.1491,2.1493,2.1489,2.1491,242400000.0
2008-02-01 00:17:00,2.1491,2.1491,2.14895,2.14895,183200000.0
2008-02-01 00:18:00,2.14895,2.1492,2.1479,2.1492,314300000.0
2008-02-01 00:19:00,2.1492,2.1493,2.14885,2.1491,274500000.0
2008-02-01 00:20:00,2.1491,2.1492,2.149,2.149,358900000.0
2008-02-01 00:21:00,2.149,2.1492,2.149,2.1492,198100000.0
2008-02-01 00:22:00,2.1492,2.14935,2.1492,2.1493,479200000.0
2008-02-01 00:23:00,2.1493,2.1493,2.149,2.14915,802400000.0
2008-02-01 00:24:00,2.14915,2.1495,2.14915,2.1495,336500000.0
2008-02-01 00:25:00,2.1495,2.1497,2.14915,2.1493,313200000.0
2008-02-01 00:26:00,2.1493,2.1493,2.14895,2.1492,371100000.0
2008-02-01 00:27:00,2.1492,2.1493,2.1492,2.1492,251200000.0
2008-02-01 00:28:00,2.1492,2.1493,2.149,2.1491,250400000.0
2008-02-01 00:29:00,2.1491,2.1498,2.14905,2.1498,160800000.0
2008-02-01 00:30:00,2.1498,2.15,2.14905,2.1495,384500000.0
2008-02-01 00:31:00,2.1495,2.1499,2.14945,2.1499,342200000.0
2008-02-01 00:32:00,2.1499,2.15,2.14975,2.1498,195100000.0
2008-02-01 00:33:00,2.1498,2.1499,2.1497,2.1497,115500000.0
2008-02-01 00:34:00,2.1497,2.1499,2.14935,2.1495,200400000.0
2008-02-01 00:35:00,2.1495,2.1496,2.14915,2.14935,216000000.0
2008-02-01 00:36:00,2.14935,2.1495,2.14905,2.14935,291900000.0
2008-02-01 00:37:00,2.14935,2.1495,2.1492,2.1493,1634800000.0
2008-02-01 00:38:00,2.1493,2.1497,2.1493,2.1495,1481200000.0
2008-02-01 00:39:00,2.1495,2.1496,2.1493,2.1494,1417500000.0
2008-02-01 00:40:00,2.1494,2.1499,2.1491,2.1492,191500000.0
2008-02-01 00:41:00,2.1492,2.1497,2.14915,2.1497,292800000.0
2008-02-01 00:42:00,2.1497,2.1498,2.14955,2.1497,163500000.0
2008-02-01 00:43:00,2.1497,2.1499,2.1493,2.1495,426100000.0
2008-02-01 00:44:00,2.1495,2.1498,2.1495,2.1498,317200000.0
2008-02-01 00:45:00,2.1498,2.1503,2.1498,2.1503,157000000.0
2008-02-01 00:46:00,2.1503,2.1505,2.1502,2.1505,157200000.0
2008-02-01 00:47:00,2.1505,2.1505,2.15,2.15045,707800000.0
2008-02-01 00:48:00,2.15045,2.15045,2.15,2.15035,669900000.0
2008-02-01 00:49:00,2.15035,2.15035,2.1501,2.1501,649400000.0
2008-02-01 00:50:00,2.1501,2.15075,2.1501,2.1507,714200000.0
2008-02-01 00:51:00,2.1507,2.15095,2.1505,2.1509,948200000.0
2008-02-01 00:52:00,2.1509,2.15115,2.15085,2.151,505600000.0
2008-02-01 00:53:00,2.151,2.151,2.15045,2.15045,984800000.0
2008-02-01 00:54:00,2.1498,2.15055,2.1498,2.15031,1181500000.0
2008-02-01 00:55:00,2.15055,2.15055,2.1502,2.1503,531600000.0
2008-02-01 00:56:00,2.1503,2.151,2.1503,2.15085,559200000.0
2008-02-01 00:57:00,2.15085,2.15085,2.15015,2.15075,706400000.0
2008-02-01 00:58:00,2.15075,2.151,2.1502,2.15065,742200000.0
2008-02-01 00:59:00,2.15065,2.15115,2.15065,2.15115,796400000.0
2008-02-01 01:00:00,2.15115,2.1512,2.15065,2.15065,638400000.0
2008-02-01 01:01:00,2.15065,2.1511,2.1504,2.1504,746200000.0
2008-02-01 01:02:00,2.1504,2.15045,2.1502,2.15045,752800000.0
2008-02-01 01:03:00,2.15045,2.15145,2.15045,2.1514,702400000.0
2008-02-01 01:04:00,2.1514,2.1514,2.151,2.1511,415600000.0
2008-02-01 01:05:00,2.1511,2.1515,2.1511,2.1513,311700000.0
2008-02-01 01:06:00,2.1513,2.1516,2.151,2.1513,311400000.0
2008-02-01 01:07:00,2.1513,2.1518,2.1513,2.1514,251300000.0
2008-02-01 01:08:00,2.1514,2.1515,2.1513,2.1515,171100000.0
2008-02-01 01:09:00,2.1515,2.1515,2.15125,2.1514,391800000.0
2008-02-01 01:10:00,2.1515,2.1518,2.1511,2.1514,629700000.0
2008-02-01 01:11:00,2.1514,2.15195,2.1513,2.1517,703400000.0
2008-02-01 01:12:00,2.1517,2.15215,2.1516,2.152,706800000.0
2008-02-01 01:13:00,2.152,2.1523,2.1518,2.1518,688800000.0
2008-02-01 01:14:00,2.1518,2.1521,2.1518,2.15185,862900000.0
2008-02-01 01:15:00,2.15185,2.15195,2.1518,2.1519,847400000.0
2008-02-01 01:16:00,2.1519,2.15205,2.15175,2.1519,702100000.0
2008-02-01 01:17:00,2.1519,2.15205,2.15175,2.152,823400000.0
2008-02-01 01:18:00,2.152,2.152,2.15195,2.15195,676800000.0
2008-02-01 01:19:00,2.15185,2.152,2.15175,2.1519,898100000.0
2008-02-01 01:20:00,2.15185,2.152,2.15185,2.1519,837800000.0
2008-02-01 01:21:00,2.15185,2.15215,2.15185,2.15205,690300000.0
2008-02-01 01:22:00,2.15205,2.15205,2.1514,2.1516,495200000.0
2008-02-01 01:23:00,2.1516,2.1521,2.1516,2.15175,178600000.0
2008-02-01 01:24:00,2.15175,2.15185,2.15145,2.15145,846900000.0
2008-02-01 01:25:00,2.15145,2.1523,2.15145,2.15185,774700000.0
2008-02-01 01:26:00,2.15185,2.1523,2.15175,2.1523,900600000.0
2008-02-01 01:27:00,2.1523,2.15245,2.15185,2.152,573400000.0
2008-02-01 01:28:00,2.152,2.1522,2.15185,2.15215,577800000.0
2008-02-01 01:29:00,2.15215,2.15265,2.15185,2.15185,599700000.0
2008-02-01 01:30:00,2.15185,2.15255,2.15175,2.1523,547700000.0
2008-02-01 01:31:00,2.1523,2.1524,2.15205,2.15215,630700000.0
2008-02-01 01:32:00,2.15215,2.15285,2.1519,2.15215,743100000.0
2008-02-01 01:33:00,2.15215,2.1522,2.1518,2.1519,714800000.0
2008-02-01 01:34:00,2.1519,2.15205,2.15185,2.15195,656300000.0
2008-02-01 01:35:00,2.15195,2.1522,2.15175,2.15185,577500000.0
2008-02-01 01:36:00,2.15185,2.1523,2.15185,2.15225,711700000.0
2008-02-01 01:37:00,2.15225,2.15225,2.1517,2.1519,536000000.0
2008-02-01 01:38:00,2.1519,2.15195,2.15165,2.15185,683300000.0
2008-02-01 01:39:00,2.15185,2.15185,2.15165,2.15175,915100000.0
2008-02-01 01:40:00,2.15175,2.15195,2.15175,2.1518,722600000.0
2008-02-01 01:41:00,2.1518,2.15185,2.15165,2.1517,702800000.0
2008-02-01 01:42:00,2.1517,2.1517,2.15145,2.15155,767500000.0
2008-02-01 01:43:00,2.15155,2.15155,2.1512,2.1512,855400000.0
2008-02-01 01:44:00,2.1512,2.15135,2.15115,2.15135,1326800000.0
2008-02-01 01:45:00,2.15135,2.15155,2.15125,2.1515,973700000.0
2008-02-01 01:46:00,2.15145,2.15145,2.15085,2.15085,830800000.0
2008-02-01 01:47:00,2.15085,2.15105,2.15075,2.15105,1156200000.0
2008-02-01 01:48:00,2.15105,2.15135,2.15105,2.1513,647200000.0
2008-02-01 01:49:00,2.1513,2.1515,2.1512,2.1515,587700000.0
2008-02-01 01:50:00,2.1515,2.15185,2.1515,2.15185,710800000.0
2008-02-01 01:51:00,2.15185,2.15205,2.15175,2.15175,815400000.0
2008-02-01 01:52:00,2.1518,2.1518,2.15095,2.15105,618800000.0
2008-02-01 01:53:00,2.15105,2.1514,2.15095,2.1512,298300000.0
2008-02-01 01:54:00,2.1512,2.1512,2.151,2.15105,1592400000.0
2008-02-01 01:55:00,2.151,2.1513,2.151,2.15115,443800000.0
2008-02-01 01:56:00,2.15115,2.1513,2.15105,2.15115,899800000.0
2008-02-01 01:57:00,2.15115,2.15125,2.15085,2.15125,717800000.0
2008-02-01 01:58:00,2.15125,2.15125,2.1507,2.151,498500000.0
2008-02-01 01:59:00,2.151,2.15105,2.1506,2.151,665900000.0
2008-02-01 02:00:00,2.151,2.1511,2.1505,2.15085,521900000.0
2008-02-01 02:01:00,2.15085,2.15145,2.1508,2.1513,673400000.0
2008-02-01 02:02:00,2.1513,2.1521,2.15125,2.152,689800000.0
2008-02-01 02:03:00,2.152,2.15205,2.15145,2.1518,681700000.0
2008-02-01 02:04:00,2.15175,2.15175,2.1512,2.15165,1045000000.0
2008-02-01 02:05:00,2.15165,2.1518,2.1512,2.15155,655200000.0
2008-02-01 02:06:00,2.15155,2.15155,2.15095,2.1515,781300000.0
2008-02-01 02:07:00,2.1515,2.15185,2.1511,2.15165,645000000.0
2008-02-01 02:08:00,2.15165,2.15185,2.15155,2.15165,719100000.0
2008-02-01 02:09:00,2.15165,2.15165,2.1513,2.1516,487900000.0
2008-02-01 02:10:00,2.1516,2.15205,2.1516,2.152,620700000.0
2008-02-01 02:11:00,2.152,2.15215,2.15195,2.15195,841000000.0
2008-02-01 02:12:00,2.15195,2.1521,2.1519,2.15195,883800000.0
2008-02-01 02:13:00,2.15195,2.15195,2.15175,2.15195,642900000.0
2008-02-01 02:14:00,2.15195,2.1524,2.15185,2.15225,674900000.0
2008-02-01 02:15:00,2.15225,2.15225,2.15175,2.1518,887500000.0
2008-02-01 02:16:00,2.1518,2.1521,2.15165,2.1517,630400000.0
2008-02-01 02:17:00,2.1517,2.1518,2.15145,2.15165,655800000.0
2008-02-01 02:18:00,2.15165,2.1517,2.1514,2.1514,603000000.0
2008-02-01 02:19:00,2.1514,2.15165,2.15135,2.15155,785800000.0
2008-02-01 02:20:00,2.15155,2.1518,2.1513,2.1515,1066700000.0
2008-02-01 02:21:00,2.15145,2.15195,2.15135,2.15195,978100000.0
2008-02-01 02:22:00,2.15195,2.15195,2.15155,2.1517,788200000.0
2008-02-01 02:23:00,2.15175,2.15195,2.15155,2.15165,1009400000.0
2008-02-01 02:24:00,2.15165,2.15205,2.15155,2.15205,1098400000.0
2008-02-01 02:25:00,2.15205,2.15215,2.15175,2.15175,545900000.0
2008-02-01 02:26:00,2.15175,2.15175,2.15155,2.15165,765700000.0
2008-02-01 02:27:00,2.15165,2.15165,2.1513,2.15145,672600000.0
2008-02-01 02:28:00,2.1515,2.1516,2.1509,2.15155,825600000.0
2008-02-01 02:29:00,2.15155,2.1522,2.15155,2.1521,695200000.0
2008-02-01 02:30:00,2.1521,2.1521,2.15175,2.1521,658000000.0
2008-02-01 02:31:00,2.1521,2.15215,2.15165,2.15215,680000000.0
2008-02-01 02:32:00,2.15215,2.1523,2.15195,2.1523,689700000.0
2008-02-01 02:33:00,2.1523,2.1523,2.15195,2.15195,1459300000.0
2008-02-01 02:34:00,2.15195,2.1525,2.15195,2.15215,994600000.0
2008-02-01 02:35:00,2.15215,2.1524,2.15215,2.1522,1664000000.0
2008-02-01 02:36:00,2.1522,2.15225,2.15155,2.1519,807100000.0
2008-02-01 02:37:00,2.1519,2.15215,2.15165,2.1521,816500000.0
2008-02-01 02:38:00,2.1521,2.1524,2.15205,2.1522,666800000.0
2008-02-01 02:39:00,2.1522,2.15245,2.15205,2.15225,858200000.0
2008-02-01 02:40:00,2.15245,2.15265,2.15205,2.15255,864100000.0
2008-02-01 02:41:00,2.1526,2.15275,2.1526,2.15275,1421200000.0
2008-02-01 02:42:00,2.1527,2.15275,2.15225,2.15225,732400000.0
2008-02-01 02:43:00,2.1526,2.1526,2.1519,2.15225,763900000.0
2008-02-01 02:44:00,2.15225,2.1523,2.15185,2.152,850300000.0
2008-02-01 02:45:00,2.152,2.1523,2.152,2.15215,701700000.0
2008-02-01 02:46:00,2.15215,2.15245,2.1518,2.1522,1037700000.0
2008-02-01 02:47:00,2.1522,2.15235,2.1521,2.15235,612500000.0
2008-02-01 02:48:00,2.15235,2.15255,2.15225,2.1523,990300000.0
2008-02-01 02:49:00,2.1523,2.1526,2.1523,2.15255,944300000.0
2008-02-01 02:50:00,2.15255,2.1527,2.15255,2.15265,1360200000.0
2008-02-01 02:51:00,2.15265,2.15335,2.1526,2.15335,876700000.0
2008-02-01 02:52:00,2.15335,2.1535,2.15325,2.15335,734600000.0
2008-02-01 02:53:00,2.15335,2.1538,2.1533,2.15375,655900000.0
2008-02-01 02:54:00,2.15375,2.15425,2.1537,2.15425,562900000.0
2008-02-01 02:55:00,2.15425,2.15455,2.15325,2.1539,691500000.0
2008-02-01 02:56:00,2.1539,2.15395,2.1525,2.15295,683200000.0
2008-02-01 02:57:00,2.1531,2.1534,2.15245,2.15335,895600000.0
2008-02-01 02:58:00,2.15335,2.1537,2.15295,2.15295,669700000.0
2008-02-01 02:59:00,2.15295,2.1537,2.1527,2.15325,774900000.0
2008-02-01 03:00:00,2.15315,2.1534,2.15295,2.15295,614600000.0
2008-02-01 03:01:00,2.15295,2.1531,2.1525,2.1528,754900000.0
2008-02-01 03:02:00,2.1528,2.1534,2.15235,2.15245,737300000.0
2008-02-01 03:03:00,2.15245,2.15245,2.1523,2.15235,660000000.0
2008-02-01 03:04:00,2.15205,2.1524,2.15205,2.1524,803900000.0
2008-02-01 03:05:00,2.1524,2.15265,2.15235,2.1524,632800000.0
2008-02-01 03:06:00,2.1524,2.15255,2.15225,2.15245,686500000.0
2008-02-01 03:07:00,2.15245,2.15275,2.15235,2.15235,721400000.0
2008-02-01 03:08:00,2.15235,2.15285,2.1515,2.1517,621700000.0
2008-02-01 03:09:00,2.1517,2.15215,2.15145,2.15195,901000000.0
2008-02-01 03:10:00,2.15195,2.15195,2.1511,2.15175,741200000.0
2008-02-01 03:11:00,2.15175,2.15185,2.15115,2.15185,665900000.0
2008-02-01 03:12:00,2.15185,2.15185,2.15145,2.15155,770100000.0
2008-02-01 03:13:00,2.15155,2.1519,2.15145,2.15145,697500000.0
2008-02-01 03:14:00,2.15145,2.15185,2.1514,2.15185,902700000.0
2008-02-01 03:15:00,2.1518,2.152,2.15175,2.15185,901000000.0
2008-02-01 03:16:00,2.15195,2.15215,2.15185,2.15195,636900000.0
2008-02-01 03:17:00,2.15195,2.15195,2.1516,2.1519,905500000.0
2008-02-01 03:18:00,2.15185,2.1519,2.1514,2.15165,1374000000.0
2008-02-01 03:19:00,2.15165,2.15185,2.15165,2.15175,1526600000.0
2008-02-01 03:20:00,2.15175,2.15185,2.15165,2.1518,1058600000.0
2008-02-01 03:21:00,2.1518,2.1518,2.15145,2.15165,649200000.0
2008-02-01 03:22:00,2.15165,2.15165,2.1516,2.1516,400400000.0
2008-02-01 03:23:00,2.1516,2.1516,2.1513,2.15135,481000000.0
2008-02-01 03:24:00,2.15135,2.1518,2.15135,2.15165,636800000.0
2008-02-01 03:25:00,2.15165,2.15195,2.1516,2.15165,720600000.0
2008-02-01 03:26:00,2.15165,2.15165,2.1514,2.1516,856400000.0
2008-02-01 03:27:00,2.1516,2.1517,2.1515,2.15155,855900000.0
2008-02-01 03:28:00,2.15155,2.1517,2.15155,2.1516,673600000.0
2008-02-01 03:29:00,2.1516,2.15165,2.15155,2.1516,718600000.0
2008-02-01 03:30:00,2.1516,2.15165,2.15145,2.15145,921700000.0
2008-02-01 03:31:00,2.15145,2.15165,2.1513,2.15165,609500000.0
2008-02-01 03:32:00,2.15165,2.15165,2.15145,2.1516,688400000.0
2008-02-01 03:33:00,2.1516,2.152,2.1516,2.15175,702000000.0
2008-02-01 03:34:00,2.15175,2.15175,2.15155,2.15175,727200000.0
2008-02-01 03:35:00,2.15175,2.15175,2.15175,2.15175,548700000.0
2008-02-01 03:36:00,2.15175,2.15175,2.1516,2.15165,659300000.0
2008-02-01 03:37:00,2.15165,2.15185,2.15125,2.15165,1105100000.0
2008-02-01 03:38:00,2.15165,2.1523,2.1512,2.15145,731300000.0
2008-02-01 03:39:00,2.15145,2.15165,2.15115,2.15135,838100000.0
2008-02-01 03:40:00,2.15135,2.1516,2.15095,2.15135,750700000.0
2008-02-01 03:41:00,2.1515,2.15165,2.1512,2.15145,1028600000.0
2008-02-01 03:42:00,2.15165,2.15165,2.15125,2.15155,730700000.0
2008-02-01 03:43:00,2.15155,2.1516,2.15115,2.15145,658200000.0
2008-02-01 03:44:00,2.15145,2.1515,2.15145,2.1515,657800000.0
2008-02-01 03:45:00,2.1515,2.15165,2.15145,2.1516,688800000.0
2008-02-01 03:46:00,2.1516,2.1517,2.15145,2.1515,621000000.0
2008-02-01 03:47:00,2.1515,2.1515,2.15125,2.15125,596900000.0
2008-02-01 03:48:00,2.1515,2.15165,2.15125,2.15145,872200000.0
2008-02-01 03:49:00,2.15145,2.15155,2.15125,2.1514,669000000.0
2008-02-01 03:50:00,2.1514,2.15155,2.1509,2.1513,734800000.0
2008-02-01 03:51:00,2.1513,2.15155,2.1513,2.1514,660600000.0
2008-02-01 03:52:00,2.1514,2.1514,2.1512,2.1513,512400000.0
2008-02-01 03:53:00,2.1513,2.1513,2.15115,2.1513,698900000.0
2008-02-01 03:54:00,2.1512,2.15155,2.15115,2.15155,669600000.0
2008-02-01 03:55:00,2.15155,2.152,2.1515,2.152,1115500000.0
2008-02-01 03:56:00,2.152,2.15205,2.1519,2.1519,682200000.0
2008-02-01 03:57:00,2.1519,2.152,2.1519,2.152,481800000.0
2008-02-01 03:58:00,2.15195,2.15225,2.15195,2.15195,693600000.0
2008-02-01 03:59:00,2.15195,2.15215,2.15185,2.15205,693400000.0
2008-02-01 04:00:00,2.15205,2.1521,2.15195,2.15195,692700000.0
2008-02-01 04:01:00,2.15195,2.1521,2.15195,2.15205,691600000.0
2008-02-01 04:02:00,2.15205,2.15205,2.15185,2.15195,845600000.0
2008-02-01 04:03:00,2.15185,2.1522,2.15185,2.152,584200000.0
2008-02-01 04:04:00,2.152,2.1523,2.15195,2.1521,593200000.0
2008-02-01 04:05:00,2.1523,2.15245,2.1521,2.15245,733900000.0
2008-02-01 04:06:00,2.15245,2.15255,2.1523,2.15255,701300000.0
2008-02-01 04:07:00,2.15255,2.15265,2.15235,2.15245,647200000.0
2008-02-01 04:08:00,2.15245,2.15255,2.15235,2.1525,774600000.0
2008-02-01 04:09:00,2.1525,2.1528,2.1525,2.1526,699600000.0
2008-02-01 04:10:00,2.1526,2.15285,2.15245,2.15285,655600000.0
2008-02-01 04:11:00,2.15285,2.1529,2.15255,2.15285,611800000.0
2008-02-01 04:12:00,2.15285,2.15315,2.1526,2.1526,704400000.0
2008-02-01 04:13:00,2.1526,2.1528,2.15245,2.1527,658000000.0
2008-02-01 04:14:00,2.1527,2.15275,2.15265,2.1527,691400000.0
2008-02-01 04:15:00,2.1527,2.15315,2.15265,2.1531,1053700000.0
2008-02-01 04:16:00,2.15285,2.15355,2.15285,2.1535,842400000.0
2008-02-01 04:17:00,2.1534,2.1535,2.15295,2.15295,1130200000.0
2008-02-01 04:18:00,2.15295,2.1533,2.15295,2.1531,673700000.0
2008-02-01 04:19:00,2.1531,2.15345,2.15305,2.15345,675300000.0
2008-02-01 04:20:00,2.15345,2.15365,2.15345,2.1535,616000000.0
2008-02-01 04:21:00,2.1535,2.15365,2.1533,2.1533,678400000.0
2008-02-01 04:22:00,2.1533,2.15375,2.1533,2.1536,679800000.0
2008-02-01 04:23:00,2.1536,2.1536,2.1531,2.1535,496000000.0
2008-02-01 04:24:00,2.1535,2.15355,2.15335,2.15335,691500000.0
2008-02-01 04:25:00,2.15335,2.1535,2.1531,2.1535,946000000.0
2008-02-01 04:26:00,2.1535,2.15365,2.1535,2.15365,684400000.0
2008-02-01 04:27:00,2.15365,2.1538,2.15325,2.1538,651600000.0
2008-02-01 04:28:00,2.1538,2.15385,2.15355,2.1536,607200000.0
2008-02-01 04:29:00,2.1536,2.1537,2.15345,2.15365,664200000.0
2008-02-01 04:30:00,2.15365,2.15385,2.15355,2.1538,688800000.0
2008-02-01 04:31:00,2.1538,2.1538,2.15355,2.15375,583200000.0
2008-02-01 04:32:00,2.15375,2.15375,2.15375,2.15375,169400000.0
2008-02-01 04:33:00,2.15375,2.15405,2.15375,2.15385,555200000.0
2008-02-01 04:34:00,2.15385,2.1539,2.1535,2.15385,607000000.0
2008-02-01 04:35:00,2.15385,2.1539,2.1536,2.15385,685200000.0
2008-02-01 04:36:00,2.15395,2.15395,2.15365,2.15375,679600000.0
2008-02-01 04:37:00,2.15375,2.15385,2.15335,2.1537,810600000.0
2008-02-01 04:38:00,2.15335,2.1538,2.15335,2.1537,712700000.0
2008-02-01 04:39:00,2.1537,2.1537,2.1535,2.1536,684400000.0
2008-02-01 04:40:00,2.1536,2.1536,2.1533,2.1534,684400000.0
2008-02-01 04:41:00,2.1534,2.1538,2.1534,2.1537,697400000.0
2008-02-01 04:42:00,2.1537,2.15385,2.15335,2.15385,438100000.0
2008-02-01 04:43:00,2.15385,2.15385,2.15385,2.15385,211200000.0
2008-02-01 04:44:00,2.15315,2.15325,2.15308,2.15325,933100000.0
2008-02-01 04:45:00,2.15311,2.15358,2.15309,2.15357,1022200000.0
2008-02-01 04:46:00,2.15365,2.15385,2.15365,2.15385,363400000.0
2008-02-01 04:47:00,2.15365,2.1539,2.15365,2.15385,627200000.0
2008-02-01 04:48:00,2.15385,2.1541,2.1535,2.154,670000000.0
2008-02-01 04:49:00,2.154,2.154,2.1535,2.15365,710700000.0
2008-02-01 04:50:00,2.154,2.1541,2.15365,2.15395,736700000.0
2008-02-01 04:51:00,2.15395,2.15395,2.15335,2.15355,701000000.0
2008-02-01 04:52:00,2.15355,2.15395,2.15355,2.15395,691600000.0
2008-02-01 04:53:00,2.15395,2.1542,2.1539,2.1542,690900000.0
2008-02-01 04:54:00,2.1542,2.15425,2.15365,2.15375,711100000.0
2008-02-01 04:55:00,2.15375,2.154,2.15355,2.15365,675900000.0
2008-02-01 04:56:00,2.15365,2.1538,2.15335,2.1537,817000000.0
2008-02-01 04:57:00,2.1537,2.1537,2.15345,2.1536,837100000.0
2008-02-01 04:58:00,2.1536,2.1536,2.15325,2.15325,693200000.0
2008-02-01 04:59:00,2.15325,2.15365,2.15315,2.15355,660400000.0
2008-02-01 05:00:00,2.15355,2.1536,2.1532,2.15345,660000000.0
2008-02-01 05:01:00,2.15345,2.15345,2.15235,2.15285,663200000.0
2008-02-01 05:02:00,2.15285,2.1531,2.15265,2.15285,659300000.0
2008-02-01 05:03:00,2.15285,2.15285,2.15265,2.15275,686600000.0
2008-02-01 05:04:00,2.1527,2.15275,2.1525,2.1527,710100000.0
2008-02-01 05:05:00,2.1527,2.1533,2.15265,2.1527,690400000.0
2008-02-01 05:06:00,2.1527,2.15285,2.15245,2.1527,839200000.0
2008-02-01 05:07:00,2.1527,2.1527,2.15245,2.1526,702600000.0
2008-02-01 05:08:00,2.1526,2.15275,2.1526,2.15275,693000000.0
2008-02-01 05:09:00,2.15275,2.15275,2.15235,2.15245,551400000.0
2008-02-01 05:10:00,2.15245,2.1527,2.15245,2.1527,710600000.0
2008-02-01 05:11:00,2.1527,2.15275,2.15245,2.15275,542000000.0
2008-02-01 05:12:00,2.15275,2.1528,2.15255,2.1526,695300000.0
2008-02-01 05:13:00,2.1526,2.15285,2.1526,2.15265,626600000.0
2008-02-01 05:14:00,2.15265,2.1527,2.1524,2.15255,688900000.0
2008-02-01 05:15:00,2.15255,2.15255,2.1524,2.1525,675400000.0
2008-02-01 05:16:00,2.1525,2.15255,2.1524,2.15245,630300000.0
2008-02-01 05:17:00,2.15245,2.15265,2.15245,2.15265,835300000.0
2008-02-01 05:18:00,2.15265,2.15305,2.15265,2.15295,1026800000.0
2008-02-01 05:19:00,2.15295,2.15365,2.15295,2.1534,706000000.0
2008-02-01 05:20:00,2.1534,2.15525,2.15325,2.1545,735300000.0
2008-02-01 05:21:00,2.1545,2.1545,2.15345,2.15395,655000000.0
2008-02-01 05:22:00,2.15395,2.15405,2.15345,2.1537,682000000.0
2008-02-01 05:23:00,2.15375,2.15375,2.1528,2.15305,765000000.0
2008-02-01 05:24:00,2.15305,2.1532,2.15285,2.15315,826100000.0
2008-02-01 05:25:00,2.15315,2.15375,2.1528,2.15315,630200000.0
2008-02-01 05:26:00,2.15315,2.1533,2.15275,2.1528,428700000.0
2008-02-01 05:27:00,2.1528,2.15345,2.1528,2.15305,799300000.0
2008-02-01 05:28:00,2.15305,2.15365,2.152,2.1529,841700000.0
2008-02-01 05:29:00,2.15285,2.15375,2.15285,2.1536,718300000.0
2008-02-01 05:30:00,2.1536,2.1536,2.15295,2.1533,966500000.0
2008-02-01 05:31:00,2.1533,2.15375,2.153,2.153,777100000.0
2008-02-01 05:32:00,2.153,2.15305,2.1524,2.15245,577500000.0
2008-02-01 05:33:00,2.15245,2.15295,2.15245,2.15295,720000000.0
2008-02-01 05:34:00,2.15295,2.1534,2.1529,2.1529,623400000.0
2008-02-01 05:35:00,2.1529,2.1531,2.1527,2.15305,684600000.0
2008-02-01 05:36:00,2.15305,2.1538,2.15305,2.15335,657600000.0
2008-02-01 05:37:00,2.15335,2.1534,2.15305,2.1532,630000000.0
2008-02-01 05:38:00,2.1532,2.15365,2.1532,2.1536,666600000.0
2008-02-01 05:39:00,2.1536,2.15375,2.15315,2.15355,614200000.0
2008-02-01 05:40:00,2.15355,2.1536,2.15345,2.1536,736800000.0
2008-02-01 05:41:00,2.15355,2.15375,2.1535,2.1537,814200000.0
2008-02-01 05:42:00,2.1537,2.1539,2.1535,2.1535,946100000.0
2008-02-01 05:43:00,2.1535,2.15385,2.153,2.1533,641500000.0
2008-02-01 05:44:00,2.1533,2.1536,2.15285,2.15305,614600000.0
2008-02-01 05:45:00,2.15285,2.15325,2.15285,2.15295,610400000.0
2008-02-01 05:46:00,2.1531,2.15385,2.1529,2.15325,621600000.0
2008-02-01 05:47:00,2.15325,2.1533,2.1531,2.1533,759400000.0
2008-02-01 05:48:00,2.1533,2.15395,2.1533,2.1535,652000000.0
2008-02-01 05:49:00,2.1535,2.1537,2.1534,2.1537,1211100000.0
2008-02-01 05:50:00,2.1537,2.1537,2.1535,2.15355,728800000.0
2008-02-01 05:51:00,2.15355,2.15355,2.1532,2.15335,695200000.0
2008-02-01 05:52:00,2.15335,2.15345,2.15335,2.15345,565400000.0
2008-02-01 05:53:00,2.15345,2.15345,2.15345,2.15345,662200000.0
2008-02-01 05:54:00,2.15345,2.15365,2.15345,2.15365,666600000.0
2008-02-01 05:55:00,2.15365,2.1539,2.15345,2.1538,630000000.0
2008-02-01 05:56:00,2.1538,2.1538,2.1533,2.15335,360800000.0
2008-02-01 05:57:00,2.15375,2.15425,2.15335,2.154,674200000.0
2008-02-01 05:58:00,2.154,2.15405,2.15395,2.154,673300000.0
2008-02-01 05:59:00,2.154,2.15415,2.15365,2.154,479800000.0
2008-02-01 06:00:00,2.154,2.15405,2.15365,2.154,566400000.0
2008-02-01 06:01:00,2.154,2.154,2.15355,2.15355,697400000.0
2008-02-01 06:02:00,2.15355,2.15385,2.15325,2.15385,650400000.0
2008-02-01 06:03:00,2.15385,2.15395,2.15385,2.15385,622600000.0
2008-02-01 06:04:00,2.15385,2.15395,2.1537,2.15375,728400000.0
2008-02-01 06:05:00,2.15375,2.15385,2.15365,2.15375,663600000.0
2008-02-01 06:06:00,2.15375,2.1539,2.153,2.153,885900000.0
2008-02-01 06:07:00,2.153,2.15355,2.1529,2.15355,773600000.0
2008-02-01 06:08:00,2.15335,2.15355,2.15335,2.15345,491600000.0
2008-02-01 06:09:00,2.15345,2.15355,2.15345,2.1535,521200000.0
2008-02-01 06:10:00,2.1535,2.15375,2.1535,2.15355,727200000.0
2008-02-01 06:11:00,2.15355,2.15365,2.15345,2.15355,831700000.0
2008-02-01 06:12:00,2.15355,2.15355,2.15325,2.15325,551800000.0
2008-02-01 06:13:00,2.15325,2.1535,2.1532,2.1535,588000000.0
2008-02-01 06:14:00,2.1535,2.1536,2.15335,2.15345,902900000.0
2008-02-01 06:15:00,2.15345,2.15355,2.1534,2.15345,497600000.0
2008-02-01 06:16:00,2.15345,2.15345,2.1534,2.15345,607400000.0
2008-02-01 06:17:00,2.15345,2.15345,2.15335,2.15345,81200000.0
2008-02-01 06:18:00,2.15345,2.15345,2.1534,2.15345,219500000.0
2008-02-01 06:19:00,2.15345,2.1535,2.1532,2.1535,650100000.0
2008-02-01 06:20:00,2.1535,2.15355,2.1532,2.15345,683500000.0
2008-02-01 06:21:00,2.15345,2.1535,2.15335,2.1535,664600000.0
2008-02-01 06:22:00,2.1535,2.1535,2.1535,2.1535,44000000.0
2008-02-01 06:23:00,2.1535,2.15355,2.15325,2.15325,390600000.0
2008-02-01 06:24:00,2.15345,2.15345,2.1532,2.15345,152200000.0
2008-02-01 06:25:00,2.1533,2.15345,2.1532,2.15335,532300000.0
2008-02-01 06:26:00,2.15345,2.1535,2.15325,2.15345,709700000.0
2008-02-01 06:27:00,2.15345,2.15345,2.15325,2.15345,708700000.0
2008-02-01 06:28:00,2.15345,2.15345,2.15335,2.1534,669000000.0
2008-02-01 06:29:00,2.1534,2.1536,2.15335,2.15345,633000000.0
2008-02-01 06:30:00,2.15355,2.15355,2.15335,2.1534,690100000.0
2008-02-01 06:31:00,2.1534,2.15345,2.15325,2.15345,680000000.0
2008-02-01 06:32:00,2.15345,2.1536,2.15345,2.15345,651200000.0
2008-02-01 06:33:00,2.15345,2.1535,2.1534,2.1534,668800000.0
2008-02-01 06:34:00,2.1534,2.1535,2.15315,2.1534,744900000.0
2008-02-01 06:35:00,2.1534,2.1534,2.15315,2.15315,632400000.0
2008-02-01 06:36:00,2.15315,2.15315,2.15285,2.1531,587000000.0
2008-02-01 06:37:00,2.1531,2.15325,2.1525,2.1525,1216000000.0
2008-02-01 06:38:00,2.15285,2.15335,2.1525,2.15315,996500000.0
2008-02-01 06:39:00,2.15315,2.15315,2.1526,2.15275,833100000.0
2008-02-01 06:40:00,2.15275,2.15295,2.1526,2.1528,879500000.0
2008-02-01 06:41:00,2.15285,2.1529,2.1524,2.15285,1104700000.0
2008-02-01 06:42:00,2.15285,2.15295,2.1528,2.15295,458000000.0
2008-02-01 06:43:00,2.15295,2.1534,2.15285,2.15335,739800000.0
2008-02-01 06:44:00,2.1534,2.1535,2.1532,2.1532,485800000.0
2008-02-01 06:45:00,2.1532,2.1535,2.15315,2.15315,606100000.0
2008-02-01 06:46:00,2.15315,2.15345,2.15295,2.15345,699900000.0
2008-02-01 06:47:00,2.15345,2.1535,2.15295,2.15295,601700000.0
2008-02-01 06:48:00,2.15295,2.15315,2.15285,2.1531,810200000.0
2008-02-01 06:49:00,2.15315,2.15345,2.15315,2.15335,644900000.0
2008-02-01 06:50:00,2.15335,2.15345,2.15315,2.1532,594600000.0
2008-02-01 06:51:00,2.15335,2.15335,2.1532,2.1532,679000000.0
2008-02-01 06:52:00,2.1532,2.1532,2.1531,2.15315,676400000.0
2008-02-01 06:53:00,2.15315,2.15315,2.15295,2.15315,563400000.0
2008-02-01 06:54:00,2.15285,2.1533,2.1527,2.15285,1041300000.0
2008-02-01 06:55:00,2.15295,2.15305,2.15295,2.15305,45000000.0
2008-02-01 06:56:00,2.15305,2.1535,2.153,2.1533,677000000.0
2008-02-01 06:57:00,2.1533,2.15365,2.1532,2.1535,668100000.0
2008-02-01 06:58:00,2.1535,2.15375,2.1534,2.1534,771600000.0
2008-02-01 06:59:00,2.1534,2.1538,2.1534,2.15365,581200000.0
2008-02-01 07:00:00,2.15365,2.15365,2.1535,2.15355,469200000.0
2008-02-01 07:01:00,2.15355,2.15355,2.153,2.15325,651300000.0
2008-02-01 07:02:00,2.15325,2.1536,2.15325,2.15355,763300000.0
2008-02-01 07:03:00,2.15355,2.1537,2.15345,2.1537,691300000.0
2008-02-01 07:04:00,2.1537,2.15375,2.1537,2.1537,644100000.0
2008-02-01 07:05:00,2.1537,2.1538,2.15365,2.1537,649500000.0
2008-02-01 07:06:00,2.1537,2.15385,2.1536,2.15365,494600000.0
2008-02-01 07:07:00,2.15365,2.1537,2.1533,2.15335,605000000.0
2008-02-01 07:08:00,2.15335,2.1534,2.1533,2.15335,699800000.0
2008-02-01 07:09:00,2.15335,2.15335,2.1533,2.1533,532000000.0
2008-02-01 07:10:00,2.1533,2.1536,2.15315,2.1536,601400000.0
2008-02-01 07:11:00,2.1535,2.1538,2.1532,2.15345,477500000.0
2008-02-01 07:12:00,2.15345,2.15355,2.1531,2.1534,673700000.0
2008-02-01 07:13:00,2.1534,2.1534,2.1531,2.1531,704800000.0
2008-02-01 07:14:00,2.1531,2.1537,2.15305,2.1532,646000000.0
2008-02-01 07:15:00,2.1532,2.1536,2.15315,2.1536,647000000.0
2008-02-01 07:16:00,2.1536,2.15365,2.15325,2.15325,738000000.0
2008-02-01 07:17:00,2.15325,2.15365,2.15325,2.15365,383700000.0
2008-02-01 07:18:00,2.1536,2.1538,2.1536,2.15375,620400000.0
2008-02-01 07:19:00,2.15375,2.15375,2.15345,2.1537,651000000.0
2008-02-01 07:20:00,2.1537,2.1538,2.15365,2.1537,679800000.0
2008-02-01 07:21:00,2.1537,2.15395,2.1536,2.1536,748100000.0
2008-02-01 07:22:00,2.1536,2.1538,2.15355,2.1538,691300000.0
2008-02-01 07:23:00,2.1538,2.1539,2.15345,2.15385,871100000.0
2008-02-01 07:24:00,2.15385,2.1539,2.15345,2.15365,727400000.0
2008-02-01 07:25:00,2.15365,2.1538,2.15335,2.1536,722600000.0
2008-02-01 07:26:00,2.1536,2.15385,2.15355,2.15375,583200000.0
2008-02-01 07:27:00,2.1538,2.1538,2.15345,2.15355,711000000.0
2008-02-01 07:28:00,2.15355,2.1538,2.15305,2.1533,638500000.0
2008-02-01 07:29:00,2.15325,2.1533,2.1529,2.1531,682700000.0
2008-02-01 07:30:00,2.1531,2.1533,2.15305,2.15305,397800000.0
2008-02-01 07:31:00,2.15305,2.15305,2.1527,2.15285,774100000.0
2008-02-01 07:32:00,2.15285,2.15295,2.1527,2.1527,516600000.0
2008-02-01 07:33:00,2.1527,2.1528,2.1525,2.1527,252700000.0
2008-02-01 07:34:00,2.1527,2.1528,2.15255,2.15255,631000000.0
2008-02-01 07:35:00,2.1528,2.15285,2.1525,2.1528,820500000.0
2008-02-01 07:36:00,2.1528,2.1528,2.15255,2.15255,834100000.0
2008-02-01 07:37:00,2.1528,2.153,2.15275,2.15295,330800000.0
2008-02-01 07:38:00,2.15295,2.15305,2.1529,2.153,527500000.0
2008-02-01 07:39:00,2.15315,2.1532,2.15305,2.15305,171900000.0
2008-02-01 07:40:00,2.15305,2.15305,2.15275,2.153,493000000.0
2008-02-01 07:41:00,2.153,2.15355,2.153,2.1533,667600000.0
2008-02-01 07:42:00,2.1533,2.1533,2.1533,2.1533,327800000.0
2008-02-01 07:43:00,2.1533,2.1534,2.15305,2.15335,497700000.0
2008-02-01 07:44:00,2.15335,2.1534,2.15335,2.1534,708500000.0
2008-02-01 07:45:00,2.1534,2.1534,2.1534,2.1534,154000000.0
2008-02-01 07:46:00,2.1534,2.1535,2.15315,2.15345,582400000.0
2008-02-01 07:47:00,2.15345,2.15345,2.15335,2.15335,767900000.0
2008-02-01 07:48:00,2.15345,2.15345,2.15315,2.15315,776000000.0
2008-02-01 07:49:00,2.1534,2.1534,2.1534,2.1534,667400000.0
2008-02-01 07:50:00,2.1534,2.15375,2.1531,2.1532,489900000.0
2008-02-01 07:51:00,2.1532,2.1532,2.1531,2.15315,444100000.0
2008-02-01 07:52:00,2.15315,2.15325,2.15295,2.15325,1111600000.0
2008-02-01 07:53:00,2.15325,2.15345,2.153,2.1533,673300000.0
2008-02-01 07:54:00,2.1533,2.15335,2.1531,2.15325,727900000.0
2008-02-01 07:55:00,2.15315,2.15345,2.15315,2.15315,805600000.0
2008-02-01 07:56:00,2.15315,2.1532,2.15295,2.15295,575500000.0
2008-02-01 07:57:00,2.1532,2.1532,2.1531,2.1532,363800000.0
2008-02-01 07:58:00,2.1532,2.1535,2.1532,2.1535,703400000.0
2008-02-01 07:59:00,2.1535,2.15375,2.15335,2.1537,675800000.0
2008-02-01 08:00:00,2.1537,2.15375,2.15345,2.15365,627000000.0
2008-02-01 08:01:00,2.15365,2.15365,2.15355,2.15355,656600000.0
2008-02-01 08:02:00,2.15355,2.1538,2.15335,2.1538,653400000.0
2008-02-01 08:03:00,2.1538,2.1538,2.15365,2.15375,657800000.0
2008-02-01 08:04:00,2.15375,2.15375,2.1537,2.1537,671000000.0
2008-02-01 08:05:00,2.1537,2.15385,2.1536,2.15375,692300000.0
2008-02-01 08:06:00,2.15375,2.15375,2.1536,2.15375,563800000.0
2008-02-01 08:07:00,2.15375,2.15395,2.1531,2.1531,755200000.0
2008-02-01 08:08:00,2.1531,2.1539,2.1531,2.1535,1015500000.0
2008-02-01 08:09:00,2.1535,2.15385,2.15345,2.15345,637000000.0
2008-02-01 08:10:00,2.15345,2.1537,2.15305,2.1534,682800000.0
2008-02-01 08:11:00,2.15345,2.15365,2.1532,2.1532,547900000.0
2008-02-01 08:12:00,2.1532,2.154,2.15255,2.1534,594200000.0
2008-02-01 08:13:00,2.1534,2.1534,2.15235,2.15255,758000000.0
2008-02-01 08:14:00,2.15255,2.1533,2.1525,2.15305,632400000.0
2008-02-01 08:15:00,2.15305,2.1532,2.15255,2.15285,665000000.0
2008-02-01 08:16:00,2.15275,2.15305,2.15265,2.1528,675900000.0
2008-02-01 08:17:00,2.1528,2.1532,2.15265,2.1528,588400000.0
2008-02-01 08:18:00,2.1528,2.153,2.1527,2.15275,600200000.0
2008-02-01 08:19:00,2.1528,2.1535,2.15255,2.153,544100000.0
2008-02-01 08:20:00,2.153,2.153,2.15235,2.1525,741700000.0
2008-02-01 08:21:00,2.1525,2.15275,2.1523,2.15265,436700000.0
2008-02-01 08:22:00,2.15265,2.1528,2.1523,2.1528,646500000.0
2008-02-01 08:23:00,2.1528,2.1528,2.15235,2.15255,676600000.0
2008-02-01 08:24:00,2.15255,2.15275,2.1523,2.1524,637100000.0
2008-02-01 08:25:00,2.1525,2.15255,2.152,2.152,405500000.0
2008-02-01 08:26:00,2.152,2.152,2.15145,2.15175,521200000.0
2008-02-01 08:27:00,2.15175,2.1518,2.1513,2.1513,652000000.0
2008-02-01 08:28:00,2.1513,2.15145,2.1513,2.15145,419000000.0
2008-02-01 08:29:00,2.15145,2.1516,2.15135,2.1516,653600000.0
2008-02-01 08:30:00,2.1516,2.15165,2.15155,2.1516,754300000.0
2008-02-01 08:31:00,2.15165,2.15205,2.1515,2.15195,884600000.0
2008-02-01 08:32:00,2.15195,2.15255,2.15195,2.15235,672800000.0
2008-02-01 08:33:00,2.15235,2.15235,2.15205,2.15215,763000000.0
2008-02-01 08:34:00,2.15215,2.1522,2.1514,2.1518,809300000.0
2008-02-01 08:35:00,2.1518,2.15245,2.15175,2.1523,687800000.0
2008-02-01 08:36:00,2.1523,2.15245,2.1522,2.15245,664400000.0
2008-02-01 08:37:00,2.15245,2.15245,2.15195,2.15195,1169700000.0
2008-02-01 08:38:00,2.15195,2.1531,2.1516,2.153,884000000.0
2008-02-01 08:39:00,2.153,2.15355,2.153,2.15355,125200000.0
2008-02-01 08:40:00,2.1535,2.1539,2.1534,2.15365,463900000.0
2008-02-01 08:41:00,2.15365,2.15365,2.1526,2.15305,408700000.0
2008-02-01 08:42:00,2.15305,2.15305,2.1526,2.1526,776100000.0
2008-02-01 08:43:00,2.15265,2.15265,2.15225,2.15235,598600000.0
2008-02-01 08:44:00,2.15235,2.1525,2.15205,2.15225,658100000.0
2008-02-01 08:45:00,2.15225,2.15245,2.15225,2.1524,634000000.0
2008-02-01 08:46:00,2.1524,2.15245,2.1521,2.1523,838000000.0
2008-02-01 08:47:00,2.1523,2.1527,2.15225,2.15245,394200000.0
2008-02-01 08:48:00,2.15245,2.1525,2.15225,2.15235,831400000.0
2008-02-01 08:49:00,2.15245,2.15245,2.15215,2.15235,764300000.0
2008-02-01 08:50:00,2.15235,2.15245,2.15235,2.15235,647600000.0
2008-02-01 08:51:00,2.15235,2.1528,2.15225,2.15255,505700000.0
2008-02-01 08:52:00,2.15275,2.15315,2.15255,2.1531,763000000.0
2008-02-01 08:53:00,2.1531,2.1531,2.1526,2.153,689800000.0
2008-02-01 08:54:00,2.153,2.1531,2.15275,2.15285,640600000.0
2008-02-01 08:55:00,2.15285,2.1529,2.15245,2.15265,619500000.0
2008-02-01 08:56:00,2.15265,2.1527,2.1526,2.1527,56800000.0
2008-02-01 08:57:00,2.1527,2.1527,2.15195,2.1521,170900000.0
2008-02-01 08:58:00,2.1521,2.15265,2.1519,2.1525,602700000.0
2008-02-01 08:59:00,2.1525,2.1528,2.15235,2.15255,430900000.0
2008-02-01 09:00:00,2.15255,2.1528,2.1516,2.1516,333900000.0
2008-02-01 09:01:00,2.1516,2.15185,2.15145,2.1516,567000000.0
2008-02-01 09:02:00,2.1516,2.1517,2.1513,2.1514,561400000.0
2008-02-01 09:03:00,2.1514,2.1516,2.1514,2.15145,495900000.0
2008-02-01 09:04:00,2.15145,2.15155,2.15145,2.15155,952400000.0
2008-02-01 09:05:00,2.15155,2.1522,2.15155,2.152,610300000.0
2008-02-01 09:06:00,2.1521,2.1522,2.15175,2.15215,735000000.0
2008-02-01 09:07:00,2.1522,2.15235,2.1521,2.15225,531800000.0
2008-02-01 09:08:00,2.15225,2.15245,2.15205,2.1524,463300000.0
2008-02-01 09:09:00,2.1524,2.1527,2.1518,2.1519,589500000.0
2008-02-01 09:10:00,2.1519,2.152,2.15145,2.15165,506300000.0
2008-02-01 09:11:00,2.15165,2.1521,2.15155,2.1518,449300000.0
2008-02-01 09:12:00,2.1518,2.1524,2.1517,2.15215,463300000.0
2008-02-01 09:13:00,2.15215,2.15225,2.1519,2.15205,1034000000.0
2008-02-01 09:14:00,2.15205,2.15235,2.15175,2.15195,475600000.0
2008-02-01 09:15:00,2.15195,2.15195,2.1515,2.15155,514800000.0
2008-02-01 09:16:00,2.1515,2.15165,2.15135,2.15155,1156900000.0
2008-02-01 09:17:00,2.15155,2.15165,2.1514,2.15165,1105500000.0
2008-02-01 09:18:00,2.1516,2.1517,2.1514,2.1517,262300000.0
2008-02-01 09:19:00,2.1517,2.15175,2.15155,2.1517,593500000.0
2008-02-01 09:20:00,2.1517,2.1518,2.15155,2.15165,873900000.0
2008-02-01 09:21:00,2.1517,2.1521,2.15165,2.1519,371800000.0
2008-02-01 09:22:00,2.15195,2.15235,2.1519,2.15215,1606600000.0
2008-02-01 09:23:00,2.15215,2.15245,2.15215,2.15245,1236600000.0
2008-02-01 09:24:00,2.15245,2.15245,2.15195,2.15245,840700000.0
2008-02-01 09:25:00,2.15245,2.15275,2.15225,2.15255,733400000.0
2008-02-01 09:26:00,2.15255,2.15275,2.15175,2.1518,814100000.0
2008-02-01 09:27:00,2.1518,2.1525,2.1516,2.15175,730800000.0
2008-02-01 09:28:00,2.15175,2.15205,2.15155,2.15175,1186200000.0
2008-02-01 09:29:00,2.15175,2.15215,2.15145,2.15145,785200000.0
2008-02-01 09:30:00,2.1514,2.15155,2.15135,2.15135,664800000.0
2008-02-01 09:31:00,2.15135,2.15195,2.15105,2.15155,590000000.0
2008-02-01 09:32:00,2.15155,2.1516,2.15105,2.15115,383100000.0
2008-02-01 09:33:00,2.15115,2.1515,2.1511,2.1511,323900000.0
2008-02-01 09:34:00,2.1511,2.1513,2.1509,2.1512,528000000.0
2008-02-01 09:35:00,2.1512,2.15125,2.15055,2.1506,871400000.0
2008-02-01 09:36:00,2.1506,2.15145,2.1506,2.15095,1249500000.0
2008-02-01 09:37:00,2.15095,2.15135,2.1507,2.15075,721400000.0
2008-02-01 09:38:00,2.15075,2.15125,2.1497,2.14975,740500000.0
2008-02-01 09:39:00,2.14975,2.1501,2.14925,2.14945,761699998.0
2008-02-01 09:40:00,2.14945,2.15015,2.14945,2.14955,591900000.0
2008-02-01 09:41:00,2.14955,2.14985,2.14955,2.14975,570800000.0
2008-02-01 09:42:00,2.14975,2.15035,2.1496,2.15035,689400002.0
2008-02-01 09:43:00,2.15035,2.15065,2.15005,2.15015,488300000.0
2008-02-01 09:44:00,2.15005,2.15045,2.15,2.15015,544800000.0
2008-02-01 09:45:00,2.15015,2.15045,2.15005,2.15025,287500000.0
2008-02-01 09:46:00,2.15025,2.15075,2.15015,2.15035,570300002.0
2008-02-01 09:47:00,2.15025,2.15035,2.1489,2.14915,538200000.0
2008-02-01 09:48:00,2.14925,2.14985,2.149,2.1494,524400000.0
2008-02-01 09:49:00,2.1494,2.14955,2.14905,2.1495,679899999.0
2008-02-01 09:50:00,2.14955,2.14955,2.14795,2.14825,538400000.0
2008-02-01 09:51:00,2.14825,2.14825,2.1471,2.14745,448000000.0
2008-02-01 09:52:00,2.14745,2.1479,2.14745,2.1475,341900000.0
2008-02-01 09:53:00,2.1476,2.14805,2.14755,2.14795,337600000.0
2008-02-01 09:54:00,2.14795,2.14865,2.14785,2.1483,212100000.0
2008-02-01 09:55:00,2.1483,2.1483,2.14775,2.14825,110400000.0
2008-02-01 09:56:00,2.14835,2.1486,2.14795,2.14855,106900000.0
2008-02-01 09:57:00,2.14855,2.14855,2.1479,2.1483,126200000.0
2008-02-01 09:58:00,2.14825,2.1483,2.14785,2.14815,107000000.0
2008-02-01 09:59:00,2.14815,2.14835,2.1477,2.1477,357800000.0
2008-02-01 10:00:00,2.1477,2.14805,2.14765,2.14785,155700000.0
2008-02-01 10:01:00,2.14785,2.14815,2.14765,2.14775,524100000.0
2008-02-01 10:02:00,2.1478,2.14845,2.14755,2.14835,462000000.0
2008-02-01 10:03:00,2.14835,2.14955,2.14835,2.14955,340600000.0
2008-02-01 10:04:00,2.14955,2.1496,2.1485,2.1492,253100000.0
2008-02-01 10:05:00,2.14915,2.14925,2.14885,2.14885,468600000.0
2008-02-01 10:06:00,2.14895,2.15015,2.14895,2.15015,456800000.0
2008-02-01 10:07:00,2.15015,2.1505,2.1499,2.15005,349800000.0
2008-02-01 10:08:00,2.15005,2.15005,2.1493,2.1497,549300000.0
2008-02-01 10:09:00,2.1497,2.1503,2.1497,2.14995,190100000.0
2008-02-01 10:10:00,2.14995,2.14995,2.14895,2.14935,426200000.0
2008-02-01 10:11:00,2.14935,2.14935,2.14855,2.14905,416300000.0
2008-02-01 10:12:00,2.14905,2.14905,2.14855,2.14865,764700000.0
2008-02-01 10:13:00,2.14875,2.149,2.1485,2.1489,536400000.0
2008-02-01 10:14:00,2.1489,2.14965,2.14875,2.1495,475800000.0
2008-02-01 10:15:00,2.1495,2.15015,2.1495,2.14985,575000000.0
2008-02-01 10:16:00,2.14985,2.15035,2.14965,2.15025,578500000.0
2008-02-01 10:17:00,2.15025,2.15105,2.15015,2.1508,478100000.0
2008-02-01 10:18:00,2.1508,2.15125,2.15075,2.1512,457700000.0
2008-02-01 10:19:00,2.1512,2.1512,2.15055,2.151,580900000.0
2008-02-01 10:20:00,2.151,2.15125,2.15,2.1502,639300000.0
2008-02-01 10:21:00,2.1502,2.1509,2.15005,2.1509,320500000.0
2008-02-01 10:22:00,2.1509,2.15145,2.15035,2.1507,318400000.0
2008-02-01 10:23:00,2.1507,2.15075,2.1502,2.15035,308600000.0
2008-02-01 10:24:00,2.15035,2.1504,2.1502,2.15025,560200000.0
2008-02-01 10:25:00,2.15025,2.15055,2.15015,2.1504,410900000.0
2008-02-01 10:26:00,2.1504,2.15125,2.15035,2.15075,520200000.0
2008-02-01 10:27:00,2.15085,2.15095,2.15065,2.15065,762000000.0
2008-02-01 10:28:00,2.15065,2.15155,2.15065,2.15145,497300000.0
2008-02-01 10:29:00,2.15145,2.15155,2.151,2.15115,326500000.0
2008-02-01 10:30:00,2.15115,2.1521,2.15115,2.1518,141900000.0
2008-02-01 10:31:00,2.1518,2.1522,2.15145,2.15215,226200000.0
2008-02-01 10:32:00,2.15215,2.15245,2.1518,2.152,685000000.0
2008-02-01 10:33:00,2.1521,2.1523,2.15155,2.15185,570400000.0
2008-02-01 10:34:00,2.15185,2.152,2.15155,2.1518,446100000.0
2008-02-01 10:35:00,2.1518,2.1529,2.15175,2.15285,573699999.0
2008-02-01 10:36:00,2.15285,2.15305,2.15275,2.15285,505800000.0
2008-02-01 10:37:00,2.15285,2.15295,2.15255,2.15275,558100000.0
2008-02-01 10:38:00,2.15265,2.153,2.15255,2.15275,550900000.0
2008-02-01 10:39:00,2.15275,2.15285,2.15155,2.15215,518600000.0
2008-02-01 10:40:00,2.15215,2.1527,2.15215,2.1526,430400000.0
2008-02-01 10:41:00,2.1526,2.1526,2.15195,2.15255,368850000.0
2008-02-01 10:42:00,2.15255,2.15255,2.15195,2.1524,798400000.0
2008-02-01 10:43:00,2.1524,2.15275,2.15205,2.15265,343300000.0
2008-02-01 10:44:00,2.15265,2.15315,2.15245,2.15275,509800000.0
2008-02-01 10:45:00,2.15275,2.15335,2.15275,2.1533,600800000.0
2008-02-01 10:46:00,2.1533,2.15345,2.15305,2.1532,743400000.0
2008-02-01 10:47:00,2.1532,2.1532,2.15245,2.15255,682100000.0
2008-02-01 10:48:00,2.15255,2.1526,2.1524,2.15255,945000000.0
2008-02-01 10:49:00,2.15255,2.15275,2.15245,2.15255,1043500000.0
2008-02-01 10:50:00,2.15245,2.15255,2.1523,2.1524,538600000.0
2008-02-01 10:51:00,2.1524,2.1524,2.1519,2.1519,663100000.0
2008-02-01 10:52:00,2.1519,2.15215,2.15165,2.15165,550300000.0
2008-02-01 10:53:00,2.15165,2.15175,2.15125,2.1513,551100000.0
2008-02-01 10:54:00,2.15135,2.15135,2.15075,2.15075,651200000.0
2008-02-01 10:55:00,2.15075,2.15125,2.15075,2.151,607100000.0
2008-02-01 10:56:00,2.1511,2.15115,2.15025,2.15055,555700000.0
2008-02-01 10:57:00,2.1505,2.1505,2.14945,2.14955,543900000.0
2008-02-01 10:58:00,2.14955,2.14995,2.14955,2.14995,876600000.0
2008-02-01 10:59:00,2.15,2.1502,2.14975,2.14995,360300000.0
2008-02-01 11:00:00,2.14995,2.1504,2.14995,2.15035,648400000.0
2008-02-01 11:01:00,2.15035,2.15035,2.14965,2.14965,804800000.0
2008-02-01 11:02:00,2.14965,2.15045,2.14965,2.15005,696200000.0
2008-02-01 11:03:00,2.15,2.15025,2.15,2.15005,1104900000.0
2008-02-01 11:04:00,2.15005,2.15015,2.14965,2.14965,989700000.0
2008-02-01 11:05:00,2.14965,2.14995,2.14935,2.14945,819300000.0
2008-02-01 11:06:00,2.14945,2.14955,2.14935,2.14935,656200000.0
2008-02-01 11:07:00,2.14935,2.14975,2.14935,2.14975,533600000.0
2008-02-01 11:08:00,2.14975,2.15005,2.14885,2.14925,579400000.0
2008-02-01 11:09:00,2.14925,2.14935,2.14865,2.1488,391600000.0
2008-02-01 11:10:00,2.1488,2.14915,2.1488,2.14885,307500000.0
2008-02-01 11:11:00,2.14885,2.14905,2.1488,2.149,621200000.0
2008-02-01 11:12:00,2.149,2.1493,2.149,2.1493,621500000.0
2008-02-01 11:13:00,2.1493,2.1493,2.1485,2.1491,632800000.0
2008-02-01 11:14:00,2.1491,2.1492,2.14875,2.149,827100000.0
2008-02-01 11:15:00,2.149,2.14925,2.14855,2.1489,987200000.0
2008-02-01 11:16:00,2.1489,2.14935,2.14875,2.1491,996700000.0
2008-02-01 11:17:00,2.1491,2.1498,2.14905,2.1495,664600000.0
2008-02-01 11:18:00,2.1495,2.14985,2.1494,2.1494,682100000.0
2008-02-01 11:19:00,2.1494,2.15,2.1494,2.14975,850599999.0
2008-02-01 11:20:00,2.14975,2.1498,2.1493,2.1493,711700000.0
2008-02-01 11:21:00,2.14945,2.14985,2.14935,2.14985,829400000.0
2008-02-01 11:22:00,2.1499,2.15005,2.1493,2.1493,965200000.0
2008-02-01 11:23:00,2.1493,2.1493,2.14865,2.1491,763600000.0
2008-02-01 11:24:00,2.1491,2.1491,2.14835,2.1485,582900000.0
2008-02-01 11:25:00,2.1485,2.1489,2.14845,2.1489,488900000.0
2008-02-01 11:26:00,2.1489,2.1492,2.1489,2.14915,588600000.0
2008-02-01 11:27:00,2.1497,2.1497,2.14885,2.149,652400000.0
2008-02-01 11:28:00,2.149,2.1494,2.14885,2.1494,705700000.0
2008-02-01 11:29:00,2.1494,2.14955,2.149,2.14955,499700000.0
2008-02-01 11:30:00,2.14955,2.14955,2.1479,2.1488,263600000.0
2008-02-01 11:31:00,2.1488,2.1499,2.1483,2.1499,380800000.0
2008-02-01 11:32:00,2.1499,2.1499,2.14915,2.14915,427300000.0
2008-02-01 11:33:00,2.14915,2.1492,2.14855,2.1489,670500000.0
2008-02-01 11:34:00,2.1489,2.14915,2.14865,2.14895,603000000.0
2008-02-01 11:35:00,2.14895,2.1496,2.1488,2.14935,601000000.0
2008-02-01 11:36:00,2.14935,2.15005,2.14935,2.1497,448000000.0
2008-02-01 11:37:00,2.1497,2.1505,2.14965,2.15,558300000.0
2008-02-01 11:38:00,2.15,2.1504,2.1498,2.1502,528600000.0
2008-02-01 11:39:00,2.1502,2.1509,2.1502,2.1504,641700000.0
2008-02-01 11:40:00,2.1504,2.15065,2.15015,2.1504,628400000.0
2008-02-01 11:41:00,2.1504,2.1507,2.15,2.15,580800000.0
2008-02-01 11:42:00,2.15,2.1506,2.1498,2.15,424200000.0
2008-02-01 11:43:00,2.15005,2.1508,2.1497,2.1505,555700000.0
2008-02-01 11:44:00,2.1505,2.1509,2.15035,2.1504,534800000.0
2008-02-01 11:45:00,2.1506,2.1509,2.14985,2.15,607700000.0
2008-02-01 11:46:00,2.15,2.15025,2.1495,2.14955,590400000.0
2008-02-01 11:47:00,2.1495,2.1497,2.1493,2.1495,610300000.0
2008-02-01 11:48:00,2.1495,2.1499,2.1495,2.1496,615100000.0
2008-02-01 11:49:00,2.1496,2.1501,2.1496,2.1498,567100000.0
2008-02-01 11:50:00,2.1498,2.15,2.1493,2.1495,641900000.0
2008-02-01 11:51:00,2.1494,2.1496,2.1494,2.1496,644900000.0
2008-02-01 11:52:00,2.1496,2.15005,2.14955,2.1499,657500000.0
2008-02-01 11:53:00,2.1499,2.1507,2.14985,2.1506,572200000.0
2008-02-01 11:54:00,2.1506,2.151,2.1506,2.15065,610800000.0
2008-02-01 11:55:00,2.1508,2.1515,2.1505,2.1514,609900000.0
2008-02-01 11:56:00,2.1514,2.152,2.15085,2.1519,645500000.0
2008-02-01 11:57:00,2.15185,2.1524,2.1516,2.1521,707600000.0
2008-02-01 11:58:00,2.1521,2.1528,2.1519,2.1527,621100000.0
2008-02-01 11:59:00,2.1527,2.1531,2.1525,2.153,636700000.0
2008-02-01 12:00:00,2.153,2.1531,2.1515,2.15155,616700000.0
2008-02-01 12:01:00,2.1515,2.1521,2.1515,2.1518,611900000.0
2008-02-01 12:02:00,2.1518,2.152,2.1512,2.1517,649200000.0
2008-02-01 12:03:00,2.1517,2.15205,2.1514,2.1516,652600000.0
2008-02-01 12:04:00,2.1516,2.15165,2.1507,2.1509,641400000.0
2008-02-01 12:05:00,2.1509,2.1515,2.1509,2.15125,695700000.0
2008-02-01 12:06:00,2.15125,2.15125,2.1506,2.1508,587800000.0
2008-02-01 12:07:00,2.1509,2.1509,2.1502,2.1502,579500000.0
2008-02-01 12:08:00,2.1502,2.1503,2.1498,2.1498,688700000.0
2008-02-01 12:09:00,2.1498,2.1504,2.1498,2.14985,706600000.0
2008-02-01 12:10:00,2.14985,2.1499,2.1488,2.14905,690100000.0
2008-02-01 12:11:00,2.14905,2.1492,2.1488,2.149,694799999.0
2008-02-01 12:12:00,2.149,2.1492,2.14845,2.1492,603700000.0
2008-02-01 12:13:00,2.1493,2.1494,2.1487,2.14895,629800000.0
2008-02-01 12:14:00,2.14895,2.14925,2.1487,2.1492,474800000.0
2008-02-01 12:15:00,2.1492,2.1493,2.1489,2.149,654800000.0
2008-02-01 12:16:00,2.149,2.1494,2.1487,2.1494,498500000.0
2008-02-01 12:17:00,2.1494,2.1496,2.14885,2.14895,405800000.0
2008-02-01 12:18:00,2.14895,2.1494,2.14885,2.14915,629600000.0
2008-02-01 12:19:00,2.1491,2.14935,2.14775,2.14775,727300000.0
2008-02-01 12:20:00,2.1477,2.14875,2.1476,2.14815,343800000.0
2008-02-01 12:21:00,2.1482,2.1483,2.1476,2.1476,473300000.0
2008-02-01 12:22:00,2.1476,2.1477,2.1471,2.14745,551600000.0
2008-02-01 12:23:00,2.14745,2.14775,2.1472,2.14735,513000000.0
2008-02-01 12:24:00,2.14735,2.14755,2.14715,2.1473,605200000.0
2008-02-01 12:25:00,2.14735,2.1479,2.14735,2.14775,619200000.0
2008-02-01 12:26:00,2.14775,2.14785,2.1475,2.1478,535199999.0
2008-02-01 12:27:00,2.14775,2.1481,2.14665,2.14735,664300000.0
2008-02-01 12:28:00,2.14735,2.1475,2.1466,2.1468,410500000.0
2008-02-01 12:29:00,2.1468,2.1472,2.1466,2.147,668600000.0
2008-02-01 12:30:00,2.147,2.1473,2.1461,2.1461,902900000.0
2008-02-01 12:31:00,2.1461,2.1465,2.1455,2.1465,560900000.0
2008-02-01 12:32:00,2.1465,2.147,2.1463,2.147,575700000.0
2008-02-01 12:33:00,2.147,2.1474,2.1464,2.1474,685200000.0
2008-02-01 12:34:00,2.1475,2.1475,2.1468,2.1471,567400000.0
2008-02-01 12:35:00,2.1471,2.1471,2.14485,2.1451,555500000.0
2008-02-01 12:36:00,2.1451,2.14645,2.145,2.14625,661800000.0
2008-02-01 12:37:00,2.1463,2.1463,2.14465,2.1448,616100000.0
2008-02-01 12:38:00,2.1448,2.145,2.14445,2.1448,699600000.0
2008-02-01 12:39:00,2.1448,2.145,2.1444,2.14455,673700000.0
2008-02-01 12:40:00,2.14455,2.1448,2.1444,2.1448,694300000.0
2008-02-01 12:41:00,2.1448,2.145,2.1445,2.1449,515600000.0
2008-02-01 12:42:00,2.14485,2.145,2.14445,2.14485,779000000.0
2008-02-01 12:43:00,2.14485,2.1456,2.1448,2.14515,645800000.0
2008-02-01 12:44:00,2.14515,2.1454,2.14435,2.14475,536000000.0
2008-02-01 12:45:00,2.14475,2.1451,2.1446,2.14485,779900000.0
2008-02-01 12:46:00,2.1448,2.1449,2.1427,2.1431,662600000.0
2008-02-01 12:47:00,2.143,2.1434,2.1429,2.1433,687400000.0
2008-02-01 12:48:00,2.1433,2.1436,2.1431,2.1432,628700000.0
2008-02-01 12:49:00,2.14325,2.1439,2.1432,2.14375,603200000.0
2008-02-01 12:50:00,2.14375,2.1443,2.14375,2.144,706500000.0
2008-02-01 12:51:00,2.144,2.1442,2.14365,2.144,448500000.0
2008-02-01 12:52:00,2.144,2.144,2.1436,2.14365,497300000.0
2008-02-01 12:53:00,2.14365,2.1439,2.1435,2.14375,536100000.0
2008-02-01 12:54:00,2.14375,2.1444,2.14365,2.1444,612600000.0
2008-02-01 12:55:00,2.1444,2.1445,2.14415,2.1443,536000000.0
2008-02-01 12:56:00,2.1443,2.1445,2.1441,2.1442,584200000.0
2008-02-01 12:57:00,2.1442,2.1445,2.1436,2.1436,618500000.0
2008-02-01 12:58:00,2.1436,2.14375,2.1431,2.1432,572800000.0
2008-02-01 12:59:00,2.1432,2.1432,2.14295,2.1431,608300000.0
2008-02-01 13:00:00,2.1431,2.14395,2.1431,2.1438,413500000.0
2008-02-01 13:01:00,2.1437,2.1437,2.14305,2.14305,430400000.0
2008-02-01 13:02:00,2.14305,2.1435,2.14305,2.1434,678000000.0
2008-02-01 13:03:00,2.1435,2.14385,2.1432,2.14355,545900000.0
2008-02-01 13:04:00,2.14355,2.1439,2.14355,2.1439,695400000.0
2008-02-01 13:05:00,2.1439,2.1441,2.14375,2.14385,359700000.0
2008-02-01 13:06:00,2.14385,2.144,2.14365,2.1438,706200000.0
2008-02-01 13:07:00,2.14385,2.1439,2.1435,2.1438,424700000.0
2008-02-01 13:08:00,2.1438,2.1439,2.1436,2.14375,409200000.0
2008-02-01 13:09:00,2.14375,2.14425,2.14375,2.1439,397500000.0
2008-02-01 13:10:00,2.14385,2.1441,2.1437,2.1439,535700000.0
2008-02-01 13:11:00,2.1439,2.1442,2.1437,2.144,524000000.0
2008-02-01 13:12:00,2.144,2.1444,2.144,2.14415,562500000.0
2008-02-01 13:13:00,2.14415,2.1445,2.1441,2.1443,471000000.0
2008-02-01 13:14:00,2.1443,2.1445,2.1441,2.1444,645000000.0
2008-02-01 13:15:00,2.1444,2.1453,2.1444,2.14505,526000000.0
2008-02-01 13:16:00,2.1449,2.1462,2.1447,2.1453,485000000.0
2008-02-01 13:17:00,2.14525,2.1467,2.14525,2.1462,471600000.0
2008-02-01 13:18:00,2.1462,2.1463,2.1459,2.1463,577600000.0
2008-02-01 13:19:00,2.1463,2.1467,2.14605,2.1464,539400000.0
2008-02-01 13:20:00,2.1464,2.1468,2.14615,2.14635,654200000.0
2008-02-01 13:21:00,2.1464,2.1464,2.14585,2.14625,578000000.0
2008-02-01 13:22:00,2.14625,2.1463,2.1461,2.1463,685200000.0
2008-02-01 13:23:00,2.1463,2.1463,2.1459,2.1461,536300000.0
2008-02-01 13:24:00,2.1461,2.1463,2.14605,2.1462,638300000.0
2008-02-01 13:25:00,2.1462,2.1462,2.146,2.1462,564400000.0
2008-02-01 13:26:00,2.1462,2.1467,2.146,2.1463,418700000.0
2008-02-01 13:27:00,2.1463,2.14725,2.14615,2.14685,546900000.0
2008-02-01 13:28:00,2.14685,2.1472,2.1465,2.14685,577400000.0
2008-02-01 13:29:00,2.14685,2.14685,2.1463,2.1467,619000000.0
2008-02-01 13:30:00,2.1467,2.1467,2.1464,2.1467,556100000.0
2008-02-01 13:31:00,2.1467,2.1485,2.1466,2.14805,219800000.0
2008-02-01 13:32:00,2.1481,2.14835,2.1478,2.1478,685300000.0
2008-02-01 13:33:00,2.1478,2.148,2.14635,2.1469,365300000.0
2008-02-01 13:34:00,2.1469,2.1477,2.1469,2.1471,259600000.0
2008-02-01 13:35:00,2.1471,2.14725,2.1465,2.14715,245200000.0
2008-02-01 13:36:00,2.14715,2.14715,2.14655,2.1467,445200000.0
2008-02-01 13:37:00,2.1467,2.14715,2.1467,2.14715,399700000.0
2008-02-01 13:38:00,2.14715,2.1474,2.1471,2.1474,418300000.0
2008-02-01 13:39:00,2.1474,2.1478,2.14735,2.14775,624400000.0
2008-02-01 13:40:00,2.14765,2.1483,2.1472,2.14745,551800000.0
2008-02-01 13:41:00,2.14745,2.1486,2.14745,2.1486,829100000.0
2008-02-01 13:42:00,2.1486,2.1488,2.1484,2.1487,725900000.0
2008-02-01 13:43:00,2.1487,2.14925,2.1487,2.1491,714500000.0
2008-02-01 13:44:00,2.1491,2.14975,2.1488,2.1495,629400000.0
2008-02-01 13:45:00,2.1495,2.1495,2.1488,2.1489,798100000.0
2008-02-01 13:46:00,2.1489,2.1489,2.1483,2.1485,635500000.0
2008-02-01 13:47:00,2.1485,2.1498,2.1485,2.149,595800000.0
2008-02-01 13:48:00,2.149,2.14915,2.1488,2.149,590200000.0
2008-02-01 13:49:00,2.149,2.1496,2.149,2.1495,683300000.0
2008-02-01 13:50:00,2.1495,2.1498,2.14925,2.14955,565400000.0
2008-02-01 13:51:00,2.1495,2.14995,2.1494,2.1497,558600000.0
2008-02-01 13:52:00,2.1497,2.1498,2.14925,2.1496,598500000.0
2008-02-01 13:53:00,2.1497,2.1502,2.14935,2.1499,475000000.0
2008-02-01 13:54:00,2.14985,2.1504,2.14985,2.15,540400000.0
2008-02-01 13:55:00,2.15,2.15035,2.1498,2.15005,662300000.0
2008-02-01 13:56:00,2.15005,2.1503,2.1499,2.1502,508600000.0
2008-02-01 13:57:00,2.1502,2.1509,2.1501,2.1506,558800000.0
2008-02-01 13:58:00,2.1506,2.1506,2.1489,2.1491,539700000.0
2008-02-01 13:59:00,2.1491,2.1494,2.14505,2.14835,422500000.0
2008-02-01 14:00:00,2.14835,2.14845,2.1463,2.1475,489300000.0
2008-02-01 14:01:00,2.1475,2.1483,2.14735,2.1479,552000000.0
2008-02-01 14:02:00,2.1479,2.148,2.14715,2.14715,661500000.0
2008-02-01 14:03:00,2.1475,2.1477,2.1464,2.1464,565700000.0
2008-02-01 14:04:00,2.14645,2.1474,2.1462,2.1471,612700000.0
2008-02-01 14:05:00,2.14715,2.1474,2.14635,2.14655,680300000.0
2008-02-01 14:06:00,2.1465,2.1466,2.146,2.1461,666700000.0
2008-02-01 14:07:00,2.1462,2.1466,2.146,2.1461,588300000.0
2008-02-01 14:08:00,2.1461,2.1467,2.146,2.1464,611200000.0
2008-02-01 14:09:00,2.1464,2.14645,2.1459,2.1459,477400000.0
2008-02-01 14:10:00,2.1459,2.1463,2.1456,2.1457,509300000.0
2008-02-01 14:11:00,2.1457,2.146,2.1455,2.14555,643500000.0
2008-02-01 14:12:00,2.14575,2.1467,2.1456,2.1461,597800000.0
2008-02-01 14:13:00,2.1461,2.1463,2.146,2.14605,598700000.0
2008-02-01 14:14:00,2.14605,2.14625,2.1459,2.146,592100000.0
2008-02-01 14:15:00,2.146,2.1462,2.14585,2.1461,586400000.0
2008-02-01 14:16:00,2.1461,2.14625,2.146,2.1461,533900000.0
2008-02-01 14:17:00,2.1461,2.1464,2.1458,2.1463,579600000.0
2008-02-01 14:18:00,2.1463,2.1463,2.1451,2.14515,590200000.0
2008-02-01 14:19:00,2.14515,2.1454,2.14455,2.1451,912400000.0
2008-02-01 14:20:00,2.1451,2.1452,2.1444,2.1444,569100000.0
2008-02-01 14:21:00,2.1444,2.1449,2.1444,2.1447,609700000.0
2008-02-01 14:22:00,2.1447,2.1448,2.14385,2.1444,729800000.0
2008-02-01 14:23:00,2.14445,2.145,2.14435,2.14455,579100000.0
2008-02-01 14:24:00,2.14455,2.1451,2.14425,2.1443,533100000.0
2008-02-01 14:25:00,2.14435,2.1445,2.14335,2.14335,575300000.0
2008-02-01 14:26:00,2.14335,2.1437,2.14325,2.1437,551000000.0
2008-02-01 14:27:00,2.1437,2.144,2.1437,2.1439,554100000.0
2008-02-01 14:28:00,2.1439,2.1446,2.1436,2.1446,511100000.0
2008-02-01 14:29:00,2.1448,2.1448,2.14455,2.1447,660100000.0
2008-02-01 14:30:00,2.1447,2.1448,2.1443,2.1443,569200000.0
2008-02-01 14:31:00,2.1443,2.1444,2.14405,2.1442,697100000.0
2008-02-01 14:32:00,2.1442,2.1443,2.1438,2.1442,438200000.0
2008-02-01 14:33:00,2.1442,2.1442,2.14355,2.14365,402500000.0
2008-02-01 14:34:00,2.1437,2.1442,2.1434,2.1441,402700000.0
2008-02-01 14:35:00,2.1441,2.1446,2.1438,2.1439,491900000.0
2008-02-01 14:36:00,2.1439,2.144,2.1418,2.1426,515000000.0
2008-02-01 14:37:00,2.1426,2.1428,2.14225,2.14245,600000000.0
2008-02-01 14:38:00,2.14245,2.1427,2.14115,2.1413,512300000.0
2008-02-01 14:39:00,2.1412,2.1413,2.1396,2.1402,490400000.0
2008-02-01 14:40:00,2.1402,2.1425,2.1402,2.1423,628500000.0
2008-02-01 14:41:00,2.1423,2.1429,2.14195,2.1425,655600000.0
2008-02-01 14:42:00,2.1425,2.1431,2.14245,2.14275,291400000.0
2008-02-01 14:43:00,2.1427,2.1431,2.1424,2.1428,526100000.0
2008-02-01 14:44:00,2.1428,2.1441,2.14255,2.14345,628900000.0
2008-02-01 14:45:00,2.14345,2.14345,2.1427,2.14285,625500000.0
2008-02-01 14:46:00,2.14285,2.14315,2.1427,2.14315,532800000.0
2008-02-01 14:47:00,2.1432,2.1435,2.1431,2.1432,584300000.0
2008-02-01 14:48:00,2.1433,2.1434,2.14295,2.14315,606900000.0
2008-02-01 14:49:00,2.1432,2.1434,2.1426,2.1426,533400000.0
2008-02-01 14:50:00,2.1426,2.1439,2.1426,2.1437,468600000.0
2008-02-01 14:51:00,2.1437,2.1439,2.14325,2.1439,578800000.0
2008-02-01 14:52:00,2.1439,2.1441,2.1437,2.14385,1022900000.0
2008-02-01 14:53:00,2.14385,2.14405,2.14355,2.1438,612800000.0
2008-02-01 14:54:00,2.1438,2.1447,2.1438,2.1441,600600000.0
2008-02-01 14:55:00,2.1441,2.14435,2.1441,2.14425,651800000.0
2008-02-01 14:56:00,2.1443,2.1445,2.144,2.1441,620300000.0
2008-02-01 14:57:00,2.1441,2.1442,2.1439,2.1442,515700000.0
2008-02-01 14:58:00,2.1442,2.1445,2.14365,2.14405,594500000.0
2008-02-01 14:59:00,2.14405,2.145,2.14405,2.145,675700000.0
2008-02-01 15:00:00,2.1449,2.1453,2.1447,2.14495,833400000.0
2008-02-01 15:01:00,2.14495,2.14495,2.1446,2.14475,523400000.0
2008-02-01 15:02:00,2.14475,2.14485,2.1443,2.14445,508000000.0
2008-02-01 15:03:00,2.14445,2.1447,2.14435,2.14435,366400000.0
2008-02-01 15:04:00,2.14435,2.1444,2.14375,2.1438,359300000.0
2008-02-01 15:05:00,2.1438,2.1441,2.14375,2.14395,522400000.0
2008-02-01 15:06:00,2.14395,2.1441,2.14355,2.1439,487500000.0
2008-02-01 15:07:00,2.1439,2.14395,2.1436,2.1438,518900000.0
2008-02-01 15:08:00,2.1438,2.1439,2.1436,2.1439,590300001.0
2008-02-01 15:09:00,2.1439,2.1439,2.14325,2.1435,395900000.0
2008-02-01 15:10:00,2.1435,2.1437,2.1429,2.1429,387800000.0
2008-02-01 15:11:00,2.1429,2.1431,2.14215,2.14235,601600000.0
2008-02-01 15:12:00,2.1424,2.1428,2.14235,2.1425,430100000.0
2008-02-01 15:13:00,2.1425,2.1426,2.1422,2.1426,480900000.0
2008-02-01 15:14:00,2.1426,2.1439,2.14245,2.1435,395100000.0
2008-02-01 15:15:00,2.1435,2.1435,2.1421,2.1426,450100000.0
2008-02-01 15:16:00,2.1426,2.14315,2.14245,2.1425,462000000.0
2008-02-01 15:17:00,2.14255,2.1433,2.1425,2.1433,577400000.0
2008-02-01 15:18:00,2.1433,2.1433,2.1428,2.14285,504900000.0
2008-02-01 15:19:00,2.1428,2.1429,2.14115,2.14115,593700000.0
2008-02-01 15:20:00,2.14105,2.1417,2.1409,2.1412,679200000.0
2008-02-01 15:21:00,2.1412,2.1419,2.14115,2.1419,642300000.0
2008-02-01 15:22:00,2.1419,2.14195,2.1417,2.1418,524400000.0
2008-02-01 15:23:00,2.1418,2.142,2.14155,2.14175,559700000.0
2008-02-01 15:24:00,2.1418,2.142,2.1411,2.1411,644700000.0
2008-02-01 15:25:00,2.1411,2.14145,2.14045,2.14095,618100000.0
2008-02-01 15:26:00,2.141,2.14165,2.1407,2.14115,411600000.0
2008-02-01 15:27:00,2.14115,2.14195,2.14115,2.14125,318000000.0
2008-02-01 15:28:00,2.14125,2.14155,2.14055,2.14105,583800000.0
2008-02-01 15:29:00,2.14135,2.14175,2.13985,2.14015,648000000.0
2008-02-01 15:30:00,2.13845,2.13865,2.13115,2.1324,398200000.0
2008-02-01 15:31:00,2.1325,2.1353,2.1315,2.13435,452500000.0
2008-02-01 15:32:00,2.13435,2.1369,2.1339,2.13675,500700000.0
2008-02-01 15:33:00,2.13675,2.1368,2.1325,2.1349,603200000.0
2008-02-01 15:34:00,2.13495,2.1354,2.13385,2.1339,576800000.0
2008-02-01 15:35:00,2.1339,2.1342,2.1316,2.1317,411900000.0
2008-02-01 15:36:00,2.1316,2.1336,2.1316,2.1326,410700000.0
2008-02-01 15:37:00,2.1327,2.13385,2.1326,2.1331,359300000.0
2008-02-01 15:38:00,2.1331,2.1339,2.13255,2.13295,241500000.0
2008-02-01 15:39:00,2.13275,2.1338,2.13205,2.1336,363100000.0
2008-02-01 15:40:00,2.1336,2.1344,2.1332,2.13365,362600000.0
2008-02-01 15:41:00,2.13345,2.1336,2.13155,2.1317,402700000.0
2008-02-01 15:42:00,2.1317,2.1318,2.12975,2.1303,355300000.0
2008-02-01 15:43:00,2.13,2.1311,2.1297,2.1309,383600000.0
2008-02-01 15:44:00,2.1309,2.1312,2.1277,2.1279,340300000.0
2008-02-01 15:45:00,2.1279,2.1288,2.1275,2.1284,399600000.0
2008-02-01 15:46:00,2.1285,2.1289,2.1266,2.1269,351500000.0
2008-02-01 15:47:00,2.1269,2.1278,2.12555,2.12565,374200000.0
2008-02-01 15:48:00,2.1256,2.1259,2.12535,2.1259,395500000.0
2008-02-01 15:49:00,2.1261,2.1277,2.1259,2.1268,407500000.0
2008-02-01 15:50:00,2.1271,2.1291,2.1271,2.1288,363800000.0
2008-02-01 15:51:00,2.1288,2.12905,2.1283,2.1287,415300000.0
2008-02-01 15:52:00,2.12865,2.1316,2.12845,2.1313,373300000.0
2008-02-01 15:53:00,2.1313,2.1313,2.1305,2.1308,386600000.0
2008-02-01 15:54:00,2.131,2.1319,2.1309,2.1314,348400000.0
2008-02-01 15:55:00,2.1314,2.1318,2.1312,2.1315,445900000.0
2008-02-01 15:56:00,2.1315,2.1315,2.1308,2.1309,487500000.0
2008-02-01 15:57:00,2.1309,2.1316,2.1308,2.1309,462300000.0
2008-02-01 15:58:00,2.1309,2.1309,2.1302,2.1305,424900000.0
2008-02-01 15:59:00,2.1305,2.1309,2.1295,2.12965,403100000.0
2008-02-01 16:00:00,2.1295,2.13,2.12915,2.1294,467800000.0
2008-02-01 16:01:00,2.1294,2.1294,2.1287,2.1292,409600000.0
2008-02-01 16:02:00,2.1292,2.1294,2.12855,2.12885,473900000.0
2008-02-01 16:03:00,2.12875,2.1292,2.1283,2.1288,485400000.0
2008-02-01 16:04:00,2.1288,2.1293,2.1282,2.1291,440500000.0
2008-02-01 16:05:00,2.1291,2.12935,2.12815,2.12875,426000000.0
2008-02-01 16:06:00,2.1289,2.1294,2.1285,2.1292,485500000.0
2008-02-01 16:07:00,2.12925,2.1295,2.1287,2.1289,473000000.0
2008-02-01 16:08:00,2.1289,2.1293,2.1286,2.1291,419800000.0
2008-02-01 16:09:00,2.129,2.1295,2.12875,2.12925,448200000.0
2008-02-01 16:10:00,2.12925,2.12935,2.1289,2.129,502800000.0
2008-02-01 16:11:00,2.129,2.1294,2.1286,2.1289,492100000.0
2008-02-01 16:12:00,2.1289,2.1301,2.1289,2.12955,425500000.0
2008-02-01 16:13:00,2.1296,2.1297,2.1291,2.1292,445400000.0
2008-02-01 16:14:00,2.1292,2.1298,2.1292,2.12945,402400000.0
2008-02-01 16:15:00,2.1294,2.1305,2.1291,2.1295,353800000.0
2008-02-01 16:16:00,2.1296,2.1299,2.1287,2.1288,418300000.0
2008-02-01 16:17:00,2.12885,2.1299,2.12865,2.12945,376100000.0
2008-02-01 16:18:00,2.12945,2.12955,2.12805,2.12865,372400000.0
2008-02-01 16:19:00,2.1287,2.129,2.12815,2.12875,418300000.0
2008-02-01 16:20:00,2.12875,2.1301,2.12865,2.1292,416500000.0
2008-02-01 16:21:00,2.1292,2.1302,2.12885,2.1295,484500000.0
2008-02-01 16:22:00,2.1296,2.1296,2.1284,2.1285,414800000.0
2008-02-01 16:23:00,2.1285,2.13,2.12845,2.1299,551900000.0
2008-02-01 16:24:00,2.1299,2.13165,2.1298,2.1303,600600001.0
2008-02-01 16:25:00,2.13035,2.13045,2.12945,2.12955,492300000.0
2008-02-01 16:26:00,2.12955,2.13055,2.12935,2.13015,390900000.0
2008-02-01 16:27:00,2.13015,2.13045,2.12985,2.13005,313100000.0
2008-02-01 16:28:00,2.13005,2.13125,2.12995,2.13115,342000000.0
2008-02-01 16:29:00,2.13115,2.13165,2.1308,2.13095,223500000.0
2008-02-01 16:30:00,2.13095,2.131,2.1301,2.13025,390100000.0
2008-02-01 16:31:00,2.1302,2.13065,2.12975,2.13,422500000.0
2008-02-01 16:32:00,2.13,2.13025,2.12975,2.12985,410100000.0
2008-02-01 16:33:00,2.12975,2.12985,2.12925,2.12925,464300000.0
2008-02-01 16:34:00,2.12925,2.12945,2.12845,2.1291,462700000.0
2008-02-01 16:35:00,2.1291,2.12915,2.12845,2.12845,545700000.0
2008-02-01 16:36:00,2.12845,2.12855,2.12725,2.12765,487100000.0
2008-02-01 16:37:00,2.12765,2.129,2.12755,2.129,413800000.0
2008-02-01 16:38:00,2.129,2.1314,2.129,2.12995,524600000.0
2008-02-01 16:39:00,2.12995,2.1315,2.12985,2.13135,594800000.0
2008-02-01 16:40:00,2.13135,2.1321,2.1307,2.1319,623300000.0
2008-02-01 16:41:00,2.1319,2.1319,2.1311,2.13175,437000000.0
2008-02-01 16:42:00,2.13175,2.132,2.13125,2.1317,538399999.0
2008-02-01 16:43:00,2.1317,2.1319,2.1311,2.1311,325500000.0
2008-02-01 16:44:00,2.13105,2.1312,2.12975,2.1298,242500000.0
2008-02-01 16:45:00,2.1298,2.1313,2.1296,2.1311,383300000.0
2008-02-01 16:46:00,2.1311,2.13185,2.13065,2.1316,371600000.0
2008-02-01 16:47:00,2.1315,2.1316,2.131,2.1311,278500000.0
2008-02-01 16:48:00,2.1311,2.1318,2.13095,2.1318,411600000.0
2008-02-01 16:49:00,2.1318,2.1323,2.13145,2.13175,494700000.0
2008-02-01 16:50:00,2.13175,2.1323,2.1313,2.1313,342300000.0
2008-02-01 16:51:00,2.1313,2.1316,2.13085,2.1312,287300000.0
2008-02-01 16:52:00,2.1312,2.1323,2.1312,2.132,269100000.0
2008-02-01 16:53:00,2.13205,2.1321,2.1311,2.1313,313400000.0
2008-02-01 16:54:00,2.1313,2.1314,2.13095,2.1312,596400000.0
2008-02-01 16:55:00,2.13115,2.1316,2.13095,2.1311,263400000.0
2008-02-01 16:56:00,2.1311,2.1311,2.1299,2.13,202900000.0
2008-02-01 16:57:00,2.13,2.1316,2.12955,2.131,352700000.0
2008-02-01 16:58:00,2.131,2.1318,2.1307,2.1314,278700000.0
2008-02-01 16:59:00,2.1314,2.1317,2.13035,2.13035,490900000.0
2008-02-01 17:00:00,2.13035,2.13615,2.12935,2.1361,441300000.0
2008-02-01 17:01:00,2.1365,2.1371,2.1339,2.13445,285700000.0
2008-02-01 17:02:00,2.13455,2.13525,2.1326,2.13405,302000000.0
2008-02-01 17:03:00,2.134,2.1342,2.1326,2.13305,221300000.0
2008-02-01 17:04:00,2.133,2.13325,2.1321,2.133,266500000.0
2008-02-01 17:05:00,2.13305,2.1346,2.13305,2.13455,202600000.0
2008-02-01 17:06:00,2.13435,2.1369,2.13435,2.1369,225100000.0
2008-02-01 17:07:00,2.1368,2.1376,2.1353,2.13555,269000000.0
2008-02-01 17:08:00,2.13575,2.1363,2.1348,2.1349,252500000.0
2008-02-01 17:09:00,2.1349,2.13565,2.13385,2.134,213300000.0
2008-02-01 17:10:00,2.1341,2.1359,2.1338,2.1341,202800000.0
2008-02-01 17:11:00,2.1341,2.1342,2.133,2.1331,196200000.0
2008-02-01 17:12:00,2.1331,2.1346,2.1331,2.1345,409400000.0
2008-02-01 17:13:00,2.13445,2.1349,2.1338,2.1342,152900000.0
2008-02-01 17:14:00,2.1342,2.1348,2.1336,2.134,147100000.0
2008-02-01 17:15:00,2.134,2.1348,2.1338,2.1348,188900000.0
2008-02-01 17:16:00,2.1348,2.1348,2.1342,2.1346,158200000.0
2008-02-01 17:17:00,2.1346,2.1347,2.1336,2.13395,182100000.0
2008-02-01 17:18:00,2.13395,2.135,2.13395,2.1346,259400000.0
2008-02-01 17:19:00,2.1346,2.13485,2.1335,2.1335,247700000.0
2008-02-01 17:20:00,2.1334,2.1346,2.13315,2.1339,197100000.0
2008-02-01 17:21:00,2.1339,2.1339,2.1331,2.1335,209400000.0
2008-02-01 17:22:00,2.13325,2.1343,2.1328,2.13295,183900000.0
2008-02-01 17:23:00,2.13295,2.1338,2.1327,2.13285,190200000.0
2008-02-01 17:24:00,2.1328,2.13355,2.1327,2.13285,190900000.0
2008-02-01 17:25:00,2.1329,2.1333,2.1327,2.1333,223500000.0
2008-02-01 17:26:00,2.13325,2.1334,2.13205,2.1321,258100000.0
2008-02-01 17:27:00,2.1322,2.1324,2.13095,2.1311,308700000.0
2008-02-01 17:28:00,2.1311,2.1321,2.1309,2.1317,314800000.0
2008-02-01 17:29:00,2.1317,2.13245,2.1316,2.1318,185200000.0
2008-02-01 17:30:00,2.1318,2.1318,2.13115,2.1313,238300000.0
2008-02-01 17:31:00,2.1313,2.1319,2.1306,2.1309,296200000.0
2008-02-01 17:32:00,2.13085,2.1309,2.13005,2.1302,343300000.0
2008-02-01 17:33:00,2.1302,2.1309,2.1293,2.13085,338800000.0
2008-02-01 17:34:00,2.13085,2.13165,2.1305,2.1306,344100000.0
2008-02-01 17:35:00,2.13065,2.13145,2.13055,2.1311,227500000.0
2008-02-01 17:36:00,2.1311,2.1318,2.13075,2.1316,215200000.0
2008-02-01 17:37:00,2.1314,2.132,2.13115,2.13175,221800000.0
2008-02-01 17:38:00,2.13175,2.1322,2.1311,2.1317,183800000.0
2008-02-01 17:39:00,2.1317,2.1321,2.1312,2.1312,184100000.0
2008-02-01 17:40:00,2.1312,2.1318,2.1301,2.1304,298400000.0
2008-02-01 17:41:00,2.1304,2.133,2.1304,2.1325,202700000.0
2008-02-01 17:42:00,2.1325,2.13365,2.1322,2.1327,240600000.0
2008-02-01 17:43:00,2.1327,2.1334,2.13255,2.1326,205800000.0
2008-02-01 17:44:00,2.1326,2.133,2.1324,2.1326,229700000.0
2008-02-01 17:45:00,2.13245,2.13305,2.13225,2.1329,312000000.0
2008-02-01 17:46:00,2.1327,2.1336,2.1326,2.1334,182100000.0
2008-02-01 17:47:00,2.1334,2.1336,2.133,2.1334,185200000.0
2008-02-01 17:48:00,2.1334,2.1341,2.13275,2.1328,189200000.0
2008-02-01 17:49:00,2.1328,2.1332,2.1324,2.133,210500000.0
2008-02-01 17:50:00,2.133,2.1333,2.1323,2.1325,255000000.0
2008-02-01 17:51:00,2.13255,2.1328,2.1314,2.1318,211100000.0
2008-02-01 17:52:00,2.1318,2.1323,2.1312,2.1312,438100000.0
2008-02-01 17:53:00,2.1315,2.1321,2.1312,2.132,286000000.0
2008-02-01 17:54:00,2.132,2.132,2.1313,2.1315,370900000.0
2008-02-01 17:55:00,2.1315,2.1316,2.13095,2.1313,313900000.0
2008-02-01 17:56:00,2.1313,2.1318,2.13095,2.1316,319600000.0
2008-02-01 17:57:00,2.1316,2.1317,2.13135,2.1316,290800000.0
2008-02-01 17:58:00,2.1316,2.1319,2.13135,2.1317,267300000.0
2008-02-01 17:59:00,2.132,2.1325,2.1298,2.1298,190000000.0
2008-02-01 18:00:00,2.1298,2.131,2.12955,2.13065,206900000.0
2008-02-01 18:01:00,2.1309,2.131,2.13025,2.13045,285400000.0
2008-02-01 18:02:00,2.1304,2.1309,2.1302,2.1304,169200000.0
2008-02-01 18:03:00,2.1304,2.1313,2.1302,2.1306,297700000.0
2008-02-01 18:04:00,2.1306,2.131,2.1304,2.1306,231500000.0
2008-02-01 18:05:00,2.1306,2.1306,2.1292,2.1293,202300000.0
2008-02-01 18:06:00,2.1294,2.1306,2.1292,2.13035,369400000.0
2008-02-01 18:07:00,2.1303,2.1309,2.13015,2.1308,209100000.0
2008-02-01 18:08:00,2.1308,2.131,2.1303,2.1305,285300000.0
2008-02-01 18:09:00,2.1305,2.1305,2.12755,2.1283,280000000.0
2008-02-01 18:10:00,2.1283,2.1289,2.1278,2.12865,209600000.0
2008-02-01 18:11:00,2.12865,2.1287,2.12795,2.1282,356900000.0
2008-02-01 18:12:00,2.1281,2.12945,2.12785,2.12945,430300000.0
2008-02-01 18:13:00,2.12945,2.1307,2.12945,2.1301,254800000.0
2008-02-01 18:14:00,2.1301,2.1308,2.1293,2.1299,429100000.0
2008-02-01 18:15:00,2.1299,2.131,2.1297,2.131,235600000.0
2008-02-01 18:16:00,2.131,2.131,2.13035,2.1309,416000000.0
2008-02-01 18:17:00,2.1309,2.1309,2.13025,2.1308,302600000.0
2008-02-01 18:18:00,2.1308,2.1317,2.13055,2.1314,407800000.0
2008-02-01 18:19:00,2.1312,2.13125,2.1303,2.13035,215600000.0
2008-02-01 18:20:00,2.1304,2.1304,2.1294,2.1296,247000000.0
2008-02-01 18:21:00,2.1296,2.1308,2.1294,2.1302,288800000.0
2008-02-01 18:22:00,2.1302,2.1311,2.12995,2.1301,372500000.0
2008-02-01 18:23:00,2.1301,2.1302,2.12935,2.12985,512400000.0
2008-02-01 18:24:00,2.12985,2.1306,2.12985,2.1306,313900000.0
2008-02-01 18:25:00,2.1306,2.131,2.1302,2.13095,242000000.0
2008-02-01 18:26:00,2.13095,2.13095,2.1294,2.1301,203100000.0
2008-02-01 18:27:00,2.1301,2.1305,2.1294,2.1299,224300000.0
2008-02-01 18:28:00,2.1299,2.13005,2.1295,2.12955,185600000.0
2008-02-01 18:29:00,2.1297,2.1304,2.12945,2.12945,284900000.0
2008-02-01 18:30:00,2.1296,2.13085,2.12955,2.1305,260300000.0
2008-02-01 18:31:00,2.1305,2.1307,2.1302,2.1307,235800000.0
2008-02-01 18:32:00,2.1307,2.1314,2.1307,2.13125,223400000.0
2008-02-01 18:33:00,2.13125,2.1314,2.1306,2.1308,216800000.0
2008-02-01 18:34:00,2.1308,2.1311,2.1304,2.1304,247200000.0
2008-02-01 18:35:00,2.1304,2.1306,2.1302,2.13025,504700000.0
2008-02-01 18:36:00,2.13025,2.1307,2.13015,2.1305,328800000.0
2008-02-01 18:37:00,2.1305,2.1311,2.13045,2.1307,396000000.0
2008-02-01 18:38:00,2.1307,2.1308,2.13045,2.1305,259200000.0
2008-02-01 18:39:00,2.1305,2.1308,2.13035,2.1307,220700000.0
2008-02-01 18:40:00,2.1307,2.131,2.1303,2.1304,203200000.0
2008-02-01 18:41:00,2.1304,2.1307,2.13005,2.1304,198600000.0
2008-02-01 18:42:00,2.1304,2.1308,2.1302,2.1304,203200000.0
2008-02-01 18:43:00,2.1304,2.1308,2.13035,2.1305,197600000.0
2008-02-01 18:44:00,2.1305,2.131,2.1304,2.131,215200000.0
2008-02-01 18:45:00,2.131,2.1312,2.1305,2.1308,228400000.0
2008-02-01 18:46:00,2.1308,2.1311,2.1307,2.131,228100000.0
2008-02-01 18:47:00,2.131,2.13105,2.13025,2.1305,613600000.0
2008-02-01 18:48:00,2.1305,2.1313,2.13035,2.13095,736100000.0
2008-02-01 18:49:00,2.131,2.1311,2.13055,2.131,704800000.0
2008-02-01 18:50:00,2.1309,2.13095,2.1305,2.13055,730500000.0
2008-02-01 18:51:00,2.13055,2.1307,2.13015,2.1304,688400000.0
2008-02-01 18:52:00,2.1304,2.131,2.1304,2.131,767100000.0
2008-02-01 18:53:00,2.131,2.1314,2.13065,2.1312,464900000.0
2008-02-01 18:54:00,2.1312,2.1312,2.13025,2.1304,440000000.0
2008-02-01 18:55:00,2.1304,2.1312,2.13005,2.1308,468100000.0
2008-02-01 18:56:00,2.1308,2.1309,2.1302,2.1308,396000000.0
2008-02-01 18:57:00,2.1308,2.1309,2.1298,2.12985,584000000.0
2008-02-01 18:58:00,2.1298,2.13005,2.1297,2.1297,580800000.0
2008-02-01 18:59:00,2.1297,2.1302,2.12965,2.13015,433600000.0
2008-02-01 19:00:00,2.13015,2.1306,2.13,2.1305,373600000.0
2008-02-01 19:01:00,2.1305,2.1308,2.13005,2.1301,207800000.0
2008-02-01 19:02:00,2.1301,2.1304,2.12985,2.1302,582800000.0
2008-02-01 19:03:00,2.1302,2.13075,2.1302,2.1305,383200000.0
2008-02-01 19:04:00,2.1305,2.1307,2.13025,2.1306,480600000.0
2008-02-01 19:05:00,2.1306,2.1309,2.1305,2.1308,384300000.0
2008-02-01 19:06:00,2.1308,2.1311,2.1304,2.1311,317800000.0
2008-02-01 19:07:00,2.1311,2.1313,2.1309,2.13115,413600000.0
2008-02-01 19:08:00,2.1312,2.13125,2.13075,2.1312,539400000.0
2008-02-01 19:09:00,2.1312,2.1328,2.13105,2.132,427800000.0
2008-02-01 19:10:00,2.132,2.13295,2.1318,2.1325,393600000.0
2008-02-01 19:11:00,2.1325,2.1326,2.132,2.132,202400000.0
2008-02-01 19:12:00,2.132,2.1322,2.1315,2.132,258400000.0
2008-02-01 19:13:00,2.132,2.1329,2.132,2.1324,223600000.0
2008-02-01 19:14:00,2.1324,2.1327,2.1321,2.1322,207600000.0
2008-02-01 19:15:00,2.1324,2.1333,2.1322,2.13305,514500000.0
2008-02-01 19:16:00,2.1332,2.1332,2.1321,2.1321,470400000.0
2008-02-01 19:17:00,2.1321,2.1326,2.13205,2.1322,295800000.0
2008-02-01 19:18:00,2.1324,2.1331,2.1322,2.1329,247800000.0
2008-02-01 19:19:00,2.1329,2.1332,2.1326,2.1328,650800000.0
2008-02-01 19:20:00,2.1328,2.1332,2.1325,2.1329,256000000.0
2008-02-01 19:21:00,2.1329,2.1329,2.1323,2.1324,207800000.0
2008-02-01 19:22:00,2.1324,2.1326,2.1319,2.132,209600000.0
2008-02-01 19:23:00,2.132,2.1321,2.1312,2.1314,207600000.0
2008-02-01 19:24:00,2.1314,2.1319,2.1314,2.1317,283800000.0
2008-02-01 19:25:00,2.13155,2.1319,2.1314,2.1314,491500000.0
2008-02-01 19:26:00,2.1315,2.1318,2.13125,2.1318,520900000.0
2008-02-01 19:27:00,2.1319,2.132,2.1315,2.1318,326400000.0
2008-02-01 19:28:00,2.1318,2.1319,2.13135,2.1319,459900000.0
2008-02-01 19:29:00,2.1319,2.132,2.13145,2.1317,465600000.0
2008-02-01 19:30:00,2.1317,2.1323,2.1315,2.1323,264800000.0
2008-02-01 19:31:00,2.1323,2.1324,2.13165,2.13175,304000000.0
2008-02-01 19:32:00,2.13175,2.1318,2.1314,2.1316,596000000.0
2008-02-01 19:33:00,2.1316,2.1318,2.1316,2.1318,745600000.0
2008-02-01 19:34:00,2.1316,2.1321,2.13155,2.1321,656400000.0
2008-02-01 19:35:00,2.1321,2.1322,2.1317,2.1321,538200000.0
2008-02-01 19:36:00,2.1321,2.1322,2.1319,2.13205,236800000.0
2008-02-01 19:37:00,2.13205,2.1326,2.1319,2.1325,252000000.0
2008-02-01 19:38:00,2.1325,2.1328,2.1325,2.1326,294700000.0
2008-02-01 19:39:00,2.13265,2.13265,2.1324,2.1325,771300000.0
2008-02-01 19:40:00,2.1325,2.1327,2.1323,2.1324,208000000.0
2008-02-01 19:41:00,2.1324,2.1329,2.1324,2.1327,380600000.0
2008-02-01 19:42:00,2.1327,2.1333,2.1325,2.1333,224600000.0
2008-02-01 19:43:00,2.1332,2.1334,2.13285,2.133,218800000.0
2008-02-01 19:44:00,2.133,2.1333,2.1329,2.1332,224000000.0
2008-02-01 19:45:00,2.1332,2.1332,2.1328,2.133,225600000.0
2008-02-01 19:46:00,2.133,2.1332,2.1329,2.1331,216000000.0
2008-02-01 19:47:00,2.1331,2.1333,2.133,2.1333,211000000.0
2008-02-01 19:48:00,2.1333,2.1334,2.1326,2.1327,564800000.0
2008-02-01 19:49:00,2.1327,2.13325,2.1323,2.1327,364500000.0
2008-02-01 19:50:00,2.1327,2.1337,2.1327,2.1336,487200000.0
2008-02-01 19:51:00,2.1337,2.134,2.1332,2.1332,566800000.0
2008-02-01 19:52:00,2.1332,2.1334,2.1329,2.1333,372000000.0
2008-02-01 19:53:00,2.1333,2.1337,2.1333,2.1333,291200000.0
2008-02-01 19:54:00,2.1333,2.1336,2.1332,2.1334,664800000.0
2008-02-01 19:55:00,2.1334,2.1338,2.1334,2.1338,339200000.0
2008-02-01 19:56:00,2.1338,2.1338,2.1331,2.1335,817400000.0
2008-02-01 19:57:00,2.13345,2.13355,2.1327,2.1328,786700000.0
2008-02-01 19:58:00,2.1328,2.1328,2.1325,2.1326,824600000.0
2008-02-01 19:59:00,2.1326,2.1327,2.1321,2.1321,738100000.0
2008-02-01 20:00:00,2.132,2.1328,2.1314,2.1326,516200000.0
2008-02-01 20:01:00,2.1326,2.1338,2.1326,2.1338,397600000.0
2008-02-01 20:02:00,2.1336,2.1338,2.1331,2.1335,527300000.0
2008-02-01 20:03:00,2.1335,2.1343,2.1335,2.1342,383000000.0
2008-02-01 20:04:00,2.13405,2.1351,2.13405,2.1351,542500000.0
2008-02-01 20:05:00,2.1349,2.1352,2.134,2.134,252400000.0
2008-02-01 20:06:00,2.134,2.1341,2.13355,2.1337,659800000.0
2008-02-01 20:07:00,2.1337,2.1342,2.1337,2.134,655200000.0
2008-02-01 20:08:00,2.134,2.1341,2.1337,2.13385,1287500000.0
2008-02-01 20:09:00,2.1338,2.1341,2.1336,2.1339,852600000.0
2008-02-01 20:10:00,2.1339,2.1348,2.1339,2.1348,367200000.0
2008-02-01 20:11:00,2.1348,2.1348,2.1342,2.1342,300000000.0
2008-02-01 20:12:00,2.1342,2.1345,2.1342,2.1344,536800000.0
2008-02-01 20:13:00,2.1344,2.1345,2.1343,2.1345,788300000.0
2008-02-01 20:14:00,2.1345,2.13515,2.13445,2.13485,613600000.0
2008-02-01 20:15:00,2.13495,2.13525,2.13485,2.135,685900000.0
2008-02-01 20:16:00,2.1351,2.13525,2.1339,2.1342,545300000.0
2008-02-01 20:17:00,2.1342,2.1345,2.1339,2.134,610400000.0
2008-02-01 20:18:00,2.1338,2.1338,2.1333,2.1333,483600000.0
2008-02-01 20:19:00,2.1333,2.1337,2.1331,2.1331,505600000.0
2008-02-01 20:20:00,2.1331,2.13325,2.1321,2.1328,634000000.0
2008-02-01 20:21:00,2.1328,2.1328,2.1324,2.1325,692000000.0
2008-02-01 20:22:00,2.1325,2.133,2.1322,2.133,652000000.0
2008-02-01 20:23:00,2.133,2.133,2.13235,2.13235,654800000.0
2008-02-01 20:24:00,2.1324,2.1327,2.132,2.1322,450400000.0
2008-02-01 20:25:00,2.1322,2.1323,2.1317,2.1318,296800000.0
2008-02-01 20:26:00,2.1318,2.1325,2.1316,2.1325,256000000.0
2008-02-01 20:27:00,2.1325,2.1333,2.13235,2.1329,462700000.0
2008-02-01 20:28:00,2.133,2.1332,2.1326,2.13275,766200000.0
2008-02-01 20:29:00,2.1328,2.1333,2.1327,2.1327,1079900000.0
2008-02-01 20:30:00,2.1327,2.1334,2.13255,2.1334,675600000.0
2008-02-01 20:31:00,2.1334,2.1334,2.1325,2.13275,795600000.0
2008-02-01 20:32:00,2.13275,2.13285,2.1323,2.1328,662800000.0
2008-02-01 20:33:00,2.1328,2.13335,2.1328,2.13335,759200000.0
2008-02-01 20:34:00,2.13335,2.1355,2.13335,2.1355,836400000.0
2008-02-01 20:35:00,2.1355,2.1364,2.1353,2.1356,568000000.0
2008-02-01 20:36:00,2.1356,2.1361,2.13515,2.1353,363800000.0
2008-02-01 20:37:00,2.1353,2.1357,2.1351,2.13545,458000000.0
2008-02-01 20:38:00,2.13545,2.1358,2.1354,2.1355,479200000.0
2008-02-01 20:39:00,2.1355,2.136,2.1354,2.1357,339000000.0
2008-02-01 20:40:00,2.1357,2.1358,2.13535,2.13545,358200000.0
2008-02-01 20:41:00,2.1354,2.1357,2.1352,2.1355,536100000.0
2008-02-01 20:42:00,2.1355,2.1362,2.1353,2.1362,342600000.0
2008-02-01 20:43:00,2.1362,2.1365,2.1361,2.1362,863000000.0
2008-02-01 20:44:00,2.1362,2.1364,2.1358,2.1359,1264800000.0
2008-02-01 20:45:00,2.1359,2.1361,2.1353,2.13545,526300000.0
2008-02-01 20:46:00,2.13545,2.1359,2.13545,2.1358,677200000.0
2008-02-01 20:47:00,2.1358,2.1368,2.1356,2.1365,540000000.0
2008-02-01 20:48:00,2.1365,2.1365,2.1363,2.13645,437200000.0
2008-02-01 20:49:00,2.1365,2.1367,2.1362,2.1362,1261200000.0
2008-02-01 20:50:00,2.1362,2.1367,2.1362,2.1365,428000000.0
2008-02-01 20:51:00,2.1365,2.137,2.1365,2.137,499600000.0
2008-02-01 20:52:00,2.137,2.137,2.1358,2.136,241400000.0
2008-02-01 20:53:00,2.136,2.1363,2.13595,2.13595,264700000.0
2008-02-01 20:54:00,2.13595,2.13605,2.1358,2.13605,440800000.0
2008-02-01 20:55:00,2.13605,2.1362,2.1359,2.1359,528500000.0
2008-02-01 20:56:00,2.1358,2.13605,2.1358,2.13585,510400000.0
2008-02-01 20:57:00,2.1358,2.13585,2.135,2.1352,1155600000.0
2008-02-01 20:58:00,2.1352,2.1353,2.135,2.135,1082200000.0
2008-02-01 20:59:00,2.135,2.1352,2.13485,2.1349,811999999.0
2008-02-01 21:00:00,2.1349,2.1354,2.13485,2.1349,553200000.0
2008-02-01 21:01:00,2.1349,2.1353,2.1348,2.1352,238400000.0
2008-02-01 21:02:00,2.1352,2.1353,2.1352,2.1353,347200000.0
2008-02-01 21:03:00,2.1353,2.1357,2.1352,2.13535,595200000.0
2008-02-01 21:04:00,2.13535,2.1354,2.1349,2.1349,695500000.0
2008-02-01 21:05:00,2.1349,2.13545,2.1349,2.1354,615600000.0
2008-02-01 21:06:00,2.1354,2.13625,2.1354,2.136,444000000.0
2008-02-01 21:07:00,2.136,2.1362,2.1352,2.1352,321600000.0
2008-02-01 21:08:00,2.1352,2.1354,2.1352,2.1352,251000000.0
2008-02-01 21:09:00,2.1352,2.1358,2.1352,2.1357,704800000.0
2008-02-01 21:10:00,2.1357,2.1361,2.1356,2.1356,647200000.0
2008-02-01 21:11:00,2.1356,2.13635,2.1354,2.1362,873500000.0
2008-02-01 21:12:00,2.1362,2.13635,2.136,2.1363,594800000.0
2008-02-01 21:13:00,2.1363,2.1363,2.1355,2.1355,803400000.0
2008-02-01 21:14:00,2.1355,2.1359,2.1354,2.1359,863300000.0
2008-02-01 21:15:00,2.1359,2.136,2.1358,2.13585,251200000.0
2008-02-01 21:16:00,2.13585,2.13625,2.1358,2.1362,631200000.0
2008-02-01 21:17:00,2.1362,2.1363,2.1361,2.13625,766200000.0
2008-02-01 21:18:00,2.13625,2.13625,2.136,2.136,874200000.0
2008-02-01 21:19:00,2.136,2.13665,2.1359,2.1363,832200000.0
2008-02-01 21:20:00,2.1363,2.1363,2.136,2.1363,287200000.0
2008-02-01 21:21:00,2.1363,2.1366,2.1363,2.1366,835000000.0
2008-02-01 21:22:00,2.1366,2.1369,2.1364,2.1368,581600000.0
2008-02-01 21:23:00,2.1368,2.1372,2.1367,2.1371,1024800000.0
2008-02-01 21:24:00,2.1371,2.1376,2.13695,2.1374,703600000.0
2008-02-01 21:25:00,2.1374,2.1376,2.1369,2.137,706100000.0
2008-02-01 21:26:00,2.137,2.1372,2.1369,2.1369,508000000.0
2008-02-01 21:27:00,2.1369,2.13755,2.1369,2.13705,618600000.0
2008-02-01 21:28:00,2.13715,2.1372,2.1366,2.1366,796500000.0
2008-02-01 21:29:00,2.13665,2.1373,2.1366,2.1373,868800000.0
2008-02-01 21:30:00,2.1373,2.1374,2.1371,2.13715,566900000.0
2008-02-01 21:31:00,2.1372,2.1375,2.1371,2.1371,472500000.0
2008-02-01 21:32:00,2.1371,2.1377,2.1371,2.1377,749800000.0
2008-02-01 21:33:00,2.1375,2.1379,2.1375,2.1376,477000000.0
2008-02-01 21:34:00,2.13765,2.1378,2.1375,2.1378,1225300000.0
2008-02-01 21:35:00,2.1378,2.1381,2.13745,2.138,490600000.0
2008-02-01 21:36:00,2.138,2.1394,2.1379,2.1393,372900000.0
2008-02-01 21:37:00,2.1393,2.1398,2.1393,2.1394,273600000.0
2008-02-01 21:38:00,2.1394,2.1398,2.1393,2.1396,631800000.0
2008-02-01 21:39:00,2.1397,2.1398,2.1396,2.1398,700000000.0
2008-02-01 21:40:00,2.1398,2.1403,2.1395,2.1395,516100000.0
2008-02-01 21:41:00,2.13945,2.1401,2.1392,2.1397,789700000.0
2008-02-01 21:42:00,2.1397,2.1401,2.13955,2.1399,759900000.0
2008-02-01 21:43:00,2.1399,2.14165,2.13975,2.1416,385700000.0
2008-02-01 21:44:00,2.1414,2.1419,2.1411,2.1416,390600000.0
2008-02-01 21:45:00,2.1416,2.1422,2.14145,2.1421,593600000.0
2008-02-01 21:46:00,2.1421,2.1422,2.1414,2.14145,640400000.0
2008-02-01 21:47:00,2.14145,2.1418,2.1414,2.1415,534500000.0
2008-02-01 21:48:00,2.1415,2.1416,2.1411,2.1412,511000000.0
2008-02-01 21:49:00,2.1412,2.1415,2.1411,2.1413,460400000.0
2008-02-01 21:50:00,2.1413,2.1422,2.1413,2.142,520000000.0
2008-02-01 21:51:00,2.142,2.14245,2.1419,2.14235,656900000.0
2008-02-01 21:52:00,2.1423,2.14255,2.142,2.14255,638000000.0
2008-02-01 21:53:00,2.14255,2.1427,2.1423,2.1426,944800000.0
2008-02-01 21:54:00,2.1426,2.1435,2.1426,2.143,560400000.0
2008-02-01 21:55:00,2.143,2.1432,2.1424,2.1425,1003100000.0
2008-02-01 21:56:00,2.1425,2.1432,2.1425,2.1428,689200001.0
2008-02-01 21:57:00,2.1428,2.14355,2.1428,2.143,594700000.0
2008-02-01 21:58:00,2.14285,2.1432,2.1422,2.1422,382400000.0
2008-02-01 21:59:00,2.1422,2.1424,2.1417,2.1423,506400000.0
2008-02-01 22:00:00,2.1423,2.143,2.1423,2.1428,809799993.0
2008-02-01 22:01:00,2.1426,2.143,2.1426,2.1429,421500000.0
2008-02-01 22:02:00,2.1429,2.1431,2.1424,2.1428,621499999.0
2008-02-01 22:03:00,2.14285,2.1429,2.14225,2.1424,728600000.0
2008-02-01 22:04:00,2.1424,2.1425,2.14205,2.1424,251200000.0
2008-02-01 22:05:00,2.1424,2.143,2.1424,2.143,527600000.0
2008-02-01 22:06:00,2.143,2.1433,2.1426,2.14325,917199999.0
2008-02-01 22:07:00,2.14325,2.14325,2.1427,2.1429,301700000.0
2008-02-01 22:08:00,2.1429,2.1429,2.1427,2.14275,877600000.0
2008-02-01 22:09:00,2.14275,2.14315,2.14235,2.14315,870400000.0
2008-02-01 22:10:00,2.1431,2.1434,2.14275,2.14285,1408700000.0
2008-02-01 22:11:00,2.1429,2.1431,2.1428,2.1429,999700000.0
2008-02-01 22:12:00,2.1429,2.1429,2.14245,2.1427,1624800000.0
2008-02-01 22:13:00,2.1427,2.1427,2.1425,2.1425,1963200000.0
2008-02-01 22:14:00,2.1425,2.1427,2.1425,2.1427,1312800000.0
2008-02-01 22:15:00,2.1427,2.1427,2.1425,2.1425,1127200000.0
2008-02-01 22:16:00,2.1425,2.1425,2.1417,2.1421,536200000.0
2008-02-01 22:17:00,2.1421,2.1421,2.1419,2.1421,176000000.0
2008-02-01 22:18:00,2.1421,2.1423,2.1419,2.142,349600000.0
2008-02-01 22:19:00,2.142,2.1421,2.1416,2.1417,1077400000.0
2008-02-01 22:20:00,2.1417,2.1421,2.1415,2.1417,1085900000.0
2008-02-01 22:21:00,2.1417,2.1421,2.1415,2.14205,885900000.0
2008-02-01 22:22:00,2.14205,2.1422,2.1415,2.1419,1151900000.0
2008-02-01 22:23:00,2.1419,2.142,2.1416,2.1417,1546300000.0
2008-02-01 22:24:00,2.1417,2.1418,2.1417,2.1418,1565600000.0
2008-02-01 22:25:00,2.1418,2.14235,2.1418,2.142,918100000.0
2008-02-01 22:26:00,2.142,2.1423,2.1418,2.142,1935300000.0
2008-02-01 22:27:00,2.142,2.1421,2.1416,2.14175,1342499991.0
2008-02-01 22:28:00,2.14175,2.14185,2.1416,2.1418,724800000.0
2008-02-01 22:29:00,2.1418,2.1419,2.1418,2.1419,926000000.0
2008-02-01 22:30:00,2.1419,2.1421,2.1417,2.142,1104000000.0
2008-02-01 22:31:00,2.142,2.1422,2.1419,2.1421,722700000.0
2008-02-01 22:32:00,2.1421,2.1422,2.1419,2.1419,248200000.0
2008-02-01 22:33:00,2.1419,2.1419,2.1416,2.1418,548400000.0
2008-02-01 22:34:00,2.1418,2.1419,2.1418,2.1419,225600000.0
2008-02-01 22:35:00,2.1419,2.1421,2.14155,2.14195,658400000.0
2008-02-01 22:36:00,2.14195,2.14225,2.1419,2.142,816000000.0
2008-02-01 22:37:00,2.142,2.142,2.1413,2.1416,1118200000.0
2008-02-01 22:38:00,2.1416,2.14235,2.1416,2.14205,656600000.0
2008-02-01 22:39:00,2.14205,2.1421,2.14185,2.14195,648000000.0
2008-02-01 22:40:00,2.14195,2.14235,2.14195,2.14235,624000000.0
2008-02-01 22:41:00,2.14235,2.1424,2.1419,2.1419,556800000.0
2008-02-01 22:42:00,2.1419,2.1424,2.1415,2.1419,684800000.0
2008-02-01 22:43:00,2.1419,2.1419,2.1416,2.1416,832800000.0
2008-02-01 22:44:00,2.1416,2.14165,2.14145,2.1416,977600000.0
2008-02-01 22:45:00,2.1416,2.1418,2.1416,2.1418,1043200000.0
2008-02-01 22:46:00,2.1418,2.1418,2.1416,2.1418,1097600000.0
2008-02-01 22:47:00,2.1418,2.1418,2.1416,2.1416,1323800000.0
2008-02-01 22:48:00,2.1417,2.14175,2.1416,2.1417,707700000.0
2008-02-01 22:49:00,2.1417,2.14175,2.1414,2.14175,622500000.0
2008-02-01 22:50:00,2.14175,2.1418,2.14145,2.14155,707200000.0
2008-02-01 22:51:00,2.14155,2.14175,2.14155,2.14175,711200000.0
2008-02-01 22:52:00,2.14175,2.1418,2.14165,2.1418,722400000.0
2008-02-01 22:53:00,2.1418,2.1419,2.1415,2.14175,664800000.0
2008-02-01 22:54:00,2.14175,2.14175,2.1412,2.14125,826800000.0
2008-02-01 22:55:00,2.14125,2.1413,2.1411,2.1411,625600000.0
2008-02-01 22:56:00,2.1411,2.1413,2.1411,2.1413,662800000.0
2008-02-01 22:57:00,2.1413,2.1413,2.1409,2.141,717800000.0
2008-02-01 22:58:00,2.141,2.1411,2.1409,2.1409,682500000.0
2008-02-01 22:59:00,2.1409,2.1411,2.1408,2.141,848000000.0
2008-02-01 23:00:00,2.141,2.1411,2.1408,2.1409,840000000.0
2008-02-01 23:01:00,2.14071,2.14098,2.14051,2.14087,892000000.0
2008-02-01 23:02:00,2.14068,2.14122,2.14055,2.14099,933400000.0
2008-02-01 23:03:00,2.14091,2.14108,2.14044,2.14078,909200001.0
2008-02-01 23:04:00,2.14075,2.14091,2.14061,2.14068,896800000.0
2008-02-01 23:05:00,2.14064,2.141,2.14064,2.141,944700000.0
2008-02-01 23:06:00,2.14094,2.14097,2.14054,2.1409,964700000.0
2008-02-01 23:07:00,2.1409,2.14124,2.14058,2.14076,945500000.0
2008-02-01 23:08:00,2.14082,2.14129,2.14069,2.14087,991200000.0
2008-02-01 23:09:00,2.14069,2.14118,2.14069,2.14118,1007100000.0
2008-02-01 23:10:00,2.1411,2.14112,2.14065,2.14065,959900000.0
2008-02-01 23:11:00,2.14062,2.14067,2.14048,2.14057,995300000.0
2008-02-01 23:12:00,2.14059,2.1411,2.14056,2.14068,953600000.0
2008-02-01 23:13:00,2.14072,2.14111,2.14072,2.14096,953000000.0
2008-02-01 23:14:00,2.14097,2.14101,2.14042,2.14042,964600000.0
2008-02-01 23:15:00,2.14037,2.14074,2.14018,2.14047,940100000.0
2008-02-01 23:16:00,2.14043,2.1407,2.14007,2.14019,898100000.0
2008-02-01 23:17:00,2.14015,2.14057,2.14011,2.14017,860000000.0
2008-02-01 23:18:00,2.14017,2.1404,2.14003,2.14003,854000000.0
2008-02-01 23:19:00,2.13998,2.14018,2.13989,2.13997,880500000.0
2008-02-01 23:20:00,2.14002,2.14044,2.13997,2.14019,856800000.0
2008-02-01 23:21:00,2.14025,2.14056,2.14019,2.14043,859500000.0
2008-02-01 23:22:00,2.14039,2.14039,2.1401,2.14013,1028300001.0
2008-02-01 23:23:00,2.14017,2.14055,2.14017,2.14037,943600000.0
2008-02-01 23:24:00,2.14043,2.1407,2.14024,2.14044,921300000.0
2008-02-01 23:25:00,2.14046,2.14064,2.14024,2.14044,777600000.0
2008-02-01 23:26:00,2.14059,2.14085,2.14052,2.14072,829100000.0
2008-02-01 23:27:00,2.14085,2.14143,2.14082,2.14103,959000000.0
2008-02-01 23:28:00,2.14097,2.14119,2.14079,2.14079,899700000.0
2008-02-01 23:29:00,2.14079,2.14123,2.14077,2.14123,928800000.0
2008-02-01 23:30:00,2.14113,2.14133,2.14113,2.1412,920200000.0
2008-02-01 23:31:00,2.1412,2.14125,2.14038,2.14125,879800000.0
2008-02-01 23:32:00,2.14134,2.14135,2.1409,2.14095,887400000.0
2008-02-01 23:33:00,2.14085,2.14118,2.14085,2.14107,831900000.0
2008-02-01 23:34:00,2.14104,2.14134,2.14067,2.14112,854600001.0
2008-02-01 23:35:00,2.14122,2.14177,2.14117,2.14139,983300000.0
2008-02-01 23:36:00,2.14133,2.14155,2.14113,2.14155,984800000.0
2008-02-01 23:37:00,2.14158,2.14169,2.14127,2.14144,911300000.0
2008-02-01 23:38:00,2.14141,2.14141,2.141,2.14109,1006200000.0
2008-02-01 23:39:00,2.1411,2.14155,2.14108,2.14115,961500000.0
2008-02-01 23:40:00,2.14103,2.14103,2.14052,2.14052,890500000.0
2008-02-01 23:41:00,2.14039,2.14079,2.14039,2.1407,906800000.0
2008-02-01 23:42:00,2.14071,2.1408,2.14038,2.14053,885800000.0
2008-02-01 23:43:00,2.14056,2.14136,2.14056,2.14076,828000000.0
2008-02-01 23:44:00,2.14067,2.14094,2.14065,2.14079,928900000.0
2008-02-01 23:45:00,2.1408,2.14123,2.1407,2.14104,983400000.0
2008-02-01 23:46:00,2.14106,2.14118,2.14061,2.14071,915700000.0
2008-02-01 23:47:00,2.14056,2.14104,2.14048,2.14095,864500000.0
2008-02-01 23:48:00,2.14086,2.14087,2.14027,2.14062,947600000.0
2008-02-01 23:49:00,2.14053,2.14067,2.14036,2.14067,945900000.0
2008-02-01 23:50:00,2.14052,2.1407,2.14035,2.1407,970300000.0
2008-02-01 23:51:00,2.14055,2.14091,2.14023,2.14068,1025200000.0
2008-02-01 23:52:00,2.14076,2.14122,2.14074,2.14087,901200000.0
2008-02-01 23:53:00,2.14096,2.14129,2.14073,2.14091,880000000.0
2008-02-01 23:54:00,2.14093,2.14113,2.14062,2.14098,994600000.0
2008-02-01 23:55:00,2.1409,2.1409,2.14049,2.14058,793900000.0
2008-02-01 23:56:00,2.14057,2.14068,2.14033,2.14044,982200000.0
2008-02-01 23:57:00,2.14034,2.14081,2.1403,2.1405,884700000.0
2008-02-01 23:58:00,2.14045,2.1407,2.14032,2.14063,839800000.0
2008-02-01 23:59:00,2.14061,2.14061,2.14009,2.14018,953300000.0
2008-02-04 00:00:00,2.13922,2.13995,2.13921,2.13995,1005800000.0
2008-02-04 00:01:00,2.13925,2.1398,2.13916,2.13916,900200000.0
2008-02-04 00:02:00,2.13924,2.13964,2.13924,2.13927,922300000.0
2008-02-04 00:03:00,2.14007,2.14007,2.13947,2.13947,838400000.0
2008-02-04 00:04:00,2.13966,2.13966,2.13853,2.13853,955100000.0
2008-02-04 00:05:00,2.13863,2.13908,2.1385,2.13906,964700000.0
2008-02-04 00:06:00,2.13968,2.13968,2.1385,2.1385,1012300000.0
2008-02-04 00:07:00,2.13893,2.13932,2.13889,2.13897,940200000.0
2008-02-04 00:08:00,2.13839,2.13933,2.13835,2.13879,1091500000.0
2008-02-04 00:09:00,2.13891,2.13949,2.13891,2.13903,1157300000.0
2008-02-04 00:10:00,2.13911,2.13911,2.13847,2.13847,815800000.0
2008-02-04 00:11:00,2.13839,2.13874,2.13839,2.13864,906600000.0
2008-02-04 00:12:00,2.13895,2.13914,2.13846,2.13867,986400000.0
2008-02-04 00:13:00,2.13902,2.13928,2.13875,2.13892,852300000.0
2008-02-04 00:14:00,2.13901,2.13935,2.1385,2.13935,812300000.0
2008-02-04 00:15:00,2.13954,2.13968,2.13898,2.13963,1102700000.0
2008-02-04 00:16:00,2.13928,2.13975,2.13923,2.13946,1011600000.0
2008-02-04 00:17:00,2.13974,2.13997,2.13918,2.13969,952200000.0
2008-02-04 00:18:00,2.13964,2.13984,2.13915,2.1397,999400000.0
2008-02-04 00:19:00,2.13976,2.13982,2.1395,2.13968,849100001.0
2008-02-04 00:20:00,2.1392,2.1393,2.13905,2.13925,1021000000.0
2008-02-04 00:21:00,2.13957,2.13957,2.13846,2.13929,896300000.0
2008-02-04 00:22:00,2.1393,2.1399,2.1393,2.13961,1141200001.0
2008-02-04 00:23:00,2.13962,2.13975,2.13935,2.13949,664100000.0
2008-02-04 00:24:00,2.1396,2.13985,2.13921,2.13927,1076600000.0
2008-02-04 00:25:00,2.13913,2.13977,2.13911,2.13972,972800000.0
2008-02-04 00:26:00,2.13954,2.1402,2.13905,2.13968,916200000.0
2008-02-04 00:27:00,2.14011,2.14017,2.1393,2.13982,871900000.0
2008-02-04 00:28:00,2.1398,2.14036,2.13967,2.14009,966200000.0
2008-02-04 00:29:00,2.13998,2.14038,2.13961,2.14019,1072700000.0
2008-02-04 00:30:00,2.14037,2.14043,2.14015,2.1403,1081700000.0
2008-02-04 00:31:00,2.14025,2.14072,2.14017,2.14038,1014300000.0
2008-02-04 00:32:00,2.14037,2.14058,2.13979,2.13997,985600000.0
2008-02-04 00:33:00,2.13997,2.14046,2.13992,2.14,893700000.0
2008-02-04 00:34:00,2.14005,2.14019,2.13962,2.13973,907600000.0
2008-02-04 00:35:00,2.13999,2.14016,2.13958,2.1399,896300000.0
2008-02-04 00:36:00,2.14013,2.14067,2.13967,2.13967,1020900000.0
2008-02-04 00:37:00,2.1398,2.14035,2.13952,2.13962,958700000.0
2008-02-04 00:38:00,2.13972,2.14004,2.13949,2.1398,963800000.0
2008-02-04 00:39:00,2.13992,2.14009,2.13947,2.13951,861300000.0
2008-02-04 00:40:00,2.13994,2.14021,2.13952,2.13972,1166200000.0
2008-02-04 00:41:00,2.13963,2.14005,2.13926,2.13981,906500000.0
2008-02-04 00:42:00,2.13954,2.13989,2.13923,2.13941,1031500000.0
2008-02-04 00:43:00,2.13931,2.13974,2.13917,2.13933,1037200000.0
2008-02-04 00:44:00,2.13916,2.1399,2.13915,2.13959,960900000.0
2008-02-04 00:45:00,2.13956,2.13978,2.13913,2.13946,957799999.0
2008-02-04 00:46:00,2.13938,2.13988,2.13922,2.13975,1050400000.0
2008-02-04 00:47:00,2.13958,2.13958,2.13814,2.13928,974300000.0
2008-02-04 00:48:00,2.1395,2.14017,2.13895,2.13979,1028600000.0
2008-02-04 00:49:00,2.13999,2.14046,2.13969,2.14016,1075200000.0
2008-02-04 00:50:00,2.14023,2.14056,2.1395,2.14004,1012200000.0
2008-02-04 00:51:00,2.14022,2.14058,2.13928,2.1401,1041000000.0
2008-02-04 00:52:00,2.1407,2.1407,2.1405,2.1405,67200000.0
2008-02-04 00:53:00,2.14013,2.14028,2.13978,2.14004,1915000000.0
2008-02-04 00:54:00,2.1404,2.1404,2.1403,2.1403,31200000.0
2008-02-04 00:55:00,2.1403,2.1403,2.14,2.14,93600000.0
2008-02-04 00:56:00,2.14,2.1402,2.14,2.1401,127200000.0
2008-02-04 00:57:00,2.1401,2.1407,2.14,2.1401,180000000.0
2008-02-04 00:58:00,2.1401,2.1401,2.1393,2.1393,185600000.0
2008-02-04 00:59:00,2.1393,2.1397,2.1391,2.1394,201600000.0
2008-02-04 01:00:00,2.1394,2.1399,2.1393,2.1395,177600000.0
2008-02-04 01:01:00,2.1395,2.1396,2.1395,2.1395,105600000.0
2008-02-04 01:02:00,2.1394,2.1396,2.1394,2.1395,160800000.0
2008-02-04 01:03:00,2.1395,2.1397,2.1391,2.1393,223200000.0
2008-02-04 01:04:00,2.1393,2.1394,2.1389,2.139,201600000.0
2008-02-04 01:05:00,2.139,2.139,2.1388,2.1389,163200000.0
2008-02-04 01:06:00,2.1389,2.13905,2.13835,2.13845,331200000.0
2008-02-04 01:07:00,2.13845,2.13895,2.1384,2.13865,180000000.0
2008-02-04 01:08:00,2.13865,2.13865,2.13845,2.1385,187200000.0
2008-02-04 01:09:00,2.1385,2.13855,2.13815,2.13825,220800000.0
2008-02-04 01:10:00,2.13825,2.1384,2.138,2.1383,220800000.0
2008-02-04 01:11:00,2.1383,2.1383,2.1381,2.1381,14400000.0
2008-02-04 01:12:00,2.13785,2.13828,2.13753,2.13827,1614800000.0
2008-02-04 01:13:00,2.13774,2.13834,2.13762,2.13834,1809600000.0
2008-02-04 01:14:00,2.1384,2.13925,2.1384,2.13895,256800000.0
2008-02-04 01:15:00,2.13895,2.13895,2.13855,2.1387,134400000.0
2008-02-04 01:16:00,2.1387,2.1387,2.1386,2.1387,156000000.0
2008-02-04 01:17:00,2.1387,2.1388,2.1387,2.1388,72000000.0
2008-02-04 01:18:00,2.1388,2.13905,2.1388,2.13895,146400000.0
2008-02-04 01:19:00,2.13895,2.1397,2.13895,2.1397,204000000.0
2008-02-04 01:20:00,2.1397,2.1397,2.13875,2.13895,244800000.0
2008-02-04 01:21:00,2.13895,2.13925,2.1389,2.13895,220800000.0
2008-02-04 01:22:00,2.13905,2.13935,2.13895,2.1393,228000000.0
2008-02-04 01:23:00,2.1393,2.13995,2.1393,2.13965,201600000.0
2008-02-04 01:24:00,2.13965,2.1401,2.13955,2.13955,280800000.0
2008-02-04 01:25:00,2.13955,2.1396,2.1394,2.1396,312000000.0
2008-02-04 01:26:00,2.1396,2.1405,2.13935,2.14005,364800000.0
2008-02-04 01:27:00,2.14005,2.14005,2.13885,2.13915,336000000.0
2008-02-04 01:28:00,2.13915,2.13985,2.1388,2.1388,283100000.0
2008-02-04 01:29:00,2.1388,2.1389,2.13845,2.1385,129300000.0
2008-02-04 01:30:00,2.1385,2.13905,2.1385,2.13885,310500000.0
2008-02-04 01:31:00,2.13885,2.1394,2.1388,2.13915,343600000.0
2008-02-04 01:32:00,2.13915,2.1394,2.1385,2.1389,472800000.0
2008-02-04 01:33:00,2.1389,2.13955,2.1389,2.13925,367600000.0
2008-02-04 01:34:00,2.13925,2.13925,2.13845,2.13875,369300000.0
2008-02-04 01:35:00,2.13875,2.13875,2.13835,2.1385,200200000.0
2008-02-04 01:36:00,2.1385,2.13875,2.13825,2.13865,156100000.0
2008-02-04 01:37:00,2.13865,2.1389,2.13865,2.13885,139500000.0
2008-02-04 01:38:00,2.13885,2.1389,2.1386,2.1389,86500000.0
2008-02-04 01:39:00,2.1389,2.139,2.1389,2.13895,47500000.0
2008-02-04 01:40:00,2.13895,2.13935,2.1382,2.13935,333200000.0
2008-02-04 01:41:00,2.13935,2.13965,2.1391,2.1391,290400000.0
2008-02-04 01:42:00,2.1391,2.1392,2.1387,2.1388,249600000.0
2008-02-04 01:43:00,2.1388,2.13885,2.13875,2.1388,189600000.0
2008-02-04 01:44:00,2.1388,2.1389,2.13865,2.1388,228000000.0
2008-02-04 01:45:00,2.1388,2.13885,2.13875,2.13885,151200000.0
2008-02-04 01:46:00,2.13885,2.13885,2.1386,2.13865,172800000.0
2008-02-04 01:47:00,2.13865,2.13885,2.1383,2.1385,268000000.0
2008-02-04 01:48:00,2.1385,2.13895,2.13815,2.1383,276800000.0
2008-02-04 01:49:00,2.1383,2.1388,2.13825,2.1385,302400000.0
2008-02-04 01:50:00,2.1385,2.1387,2.13815,2.1382,218400000.0
2008-02-04 01:51:00,2.1382,2.1391,2.1382,2.1387,240000000.0
2008-02-04 01:52:00,2.1387,2.1389,2.1383,2.1385,331200000.0
2008-02-04 01:53:00,2.1385,2.13885,2.1385,2.1388,204000000.0
2008-02-04 01:54:00,2.1388,2.1388,2.1388,2.1388,208800000.0
2008-02-04 01:55:00,2.1388,2.1388,2.1388,2.1388,153600000.0
2008-02-04 01:56:00,2.1388,2.1391,2.1387,2.13895,156000000.0
2008-02-04 01:57:00,2.13895,2.13895,2.1385,2.1386,223200000.0
2008-02-04 01:58:00,2.1386,2.1386,2.1383,2.1384,216000000.0
2008-02-04 01:59:00,2.1384,2.13845,2.13835,2.13835,79200000.0
2008-02-04 02:00:00,2.13835,2.1385,2.1379,2.13835,282700000.0
2008-02-04 02:01:00,2.13835,2.13835,2.13825,2.13835,116800000.0
2008-02-04 02:02:00,2.13835,2.13835,2.13825,2.13835,37000000.0
2008-02-04 02:03:00,2.13835,2.1385,2.1382,2.1385,170800000.0
2008-02-04 02:04:00,2.1385,2.13855,2.13825,2.13825,206200000.0
2008-02-04 02:05:00,2.13825,2.1383,2.1382,2.1382,244600000.0
2008-02-04 02:06:00,2.1382,2.13895,2.1382,2.1389,582700000.0
2008-02-04 02:07:00,2.1389,2.1392,2.1388,2.1392,302400000.0
2008-02-04 02:08:00,2.1392,2.1392,2.1389,2.1391,412900000.0
2008-02-04 02:09:00,2.1391,2.1393,2.1388,2.1388,463200000.0
2008-02-04 02:10:00,2.1388,2.13965,2.1388,2.13955,200800000.0
2008-02-04 02:11:00,2.1396,2.13965,2.13945,2.13945,67200000.0
2008-02-04 02:12:00,2.13945,2.13945,2.13935,2.13935,60800000.0
2008-02-04 02:13:00,2.13935,2.13935,2.139,2.13915,164800000.0
2008-02-04 02:14:00,2.13915,2.13945,2.139,2.13935,80900000.0
2008-02-04 02:15:00,2.13935,2.13955,2.13875,2.139,169600000.0
2008-02-04 02:16:00,2.139,2.1391,2.1389,2.1389,328800000.0
2008-02-04 02:17:00,2.1389,2.139,2.1389,2.139,321600000.0
2008-02-04 02:18:00,2.139,2.1394,2.13895,2.1392,204100000.0
2008-02-04 02:19:00,2.1393,2.1397,2.1389,2.13945,312000000.0
2008-02-04 02:20:00,2.13945,2.1396,2.13945,2.1396,82700000.0
2008-02-04 02:21:00,2.1396,2.1396,2.1395,2.1395,230400000.0
2008-02-04 02:22:00,2.1395,2.1399,2.1394,2.1396,245300000.0
2008-02-04 02:23:00,2.1396,2.14,2.1396,2.1396,265200000.0
2008-02-04 02:24:00,2.1396,2.1399,2.1394,2.1395,218200000.0
2008-02-04 02:25:00,2.1395,2.1397,2.1394,2.1396,313400000.0
2008-02-04 02:26:00,2.1396,2.1397,2.1394,2.1395,182200000.0
2008-02-04 02:27:00,2.1394,2.1401,2.1394,2.14,343600000.0
2008-02-04 02:28:00,2.14,2.14,2.13835,2.1391,244000000.0
2008-02-04 02:29:00,2.1391,2.1392,2.1385,2.1387,251400000.0
2008-02-04 02:30:00,2.1387,2.1389,2.1385,2.1388,180600000.0
2008-02-04 02:31:00,2.1388,2.1391,2.1388,2.139,160800000.0
2008-02-04 02:32:00,2.1389,2.1389,2.1387,2.1387,132000000.0
2008-02-04 02:33:00,2.1387,2.1391,2.13855,2.1391,128800000.0
2008-02-04 02:34:00,2.1391,2.1392,2.1391,2.1391,204000000.0
2008-02-04 02:35:00,2.1391,2.1392,2.1391,2.1391,132000000.0
2008-02-04 02:36:00,2.1391,2.1398,2.1391,2.13935,239200000.0
2008-02-04 02:37:00,2.13935,2.13945,2.13925,2.13945,160800000.0
2008-02-04 02:38:00,2.13935,2.1395,2.1392,2.1395,199200000.0
2008-02-04 02:39:00,2.1394,2.1394,2.1391,2.13925,319000000.0
2008-02-04 02:40:00,2.13925,2.1393,2.13925,2.1393,99400000.0
2008-02-04 02:41:00,2.1392,2.1393,2.1392,2.1393,50400000.0
2008-02-04 02:42:00,2.1393,2.1399,2.1392,2.13985,326400000.0
2008-02-04 02:43:00,2.13985,2.14,2.1396,2.1398,218400000.0
2008-02-04 02:44:00,2.1398,2.1398,2.13955,2.1396,110400000.0
2008-02-04 02:45:00,2.1396,2.1397,2.1395,2.1397,139200000.0
2008-02-04 02:46:00,2.1397,2.1398,2.1395,2.1397,172800000.0
2008-02-04 02:47:00,2.13955,2.1397,2.1394,2.1394,204000000.0
2008-02-04 02:48:00,2.1394,2.1401,2.1394,2.1401,280800000.0
2008-02-04 02:49:00,2.1401,2.1402,2.13935,2.1396,304200000.0
2008-02-04 02:50:00,2.1396,2.1399,2.1396,2.1399,361000000.0
2008-02-04 02:51:00,2.1399,2.1399,2.1397,2.1397,305500000.0
2008-02-04 02:52:00,2.1397,2.14,2.1397,2.14,194200000.0
2008-02-04 02:53:00,2.14,2.1405,2.1398,2.14,601400000.0
2008-02-04 02:54:00,2.14,2.1404,2.14,2.14035,426700000.0
2008-02-04 02:55:00,2.1404,2.1405,2.14,2.1404,379400000.0
2008-02-04 02:56:00,2.1404,2.14045,2.1399,2.13995,213600000.0
2008-02-04 02:57:00,2.13995,2.1403,2.13985,2.1403,232800000.0
2008-02-04 02:58:00,2.14035,2.1404,2.1399,2.1399,203900000.0
2008-02-04 02:59:00,2.13995,2.14005,2.13995,2.14,115200000.0
2008-02-04 03:00:00,2.14,2.14005,2.1396,2.1399,245200000.0
2008-02-04 03:01:00,2.1399,2.1399,2.1392,2.13965,297600000.0
2008-02-04 03:02:00,2.13965,2.1397,2.1394,2.1394,295200000.0
2008-02-04 03:03:00,2.1394,2.1397,2.1393,2.1397,220800000.0
2008-02-04 03:04:00,2.1397,2.1398,2.1394,2.1395,182400000.0
2008-02-04 03:05:00,2.1394,2.1395,2.1394,2.1395,201600000.0
2008-02-04 03:06:00,2.1397,2.1397,2.1392,2.1393,352800000.0
2008-02-04 03:07:00,2.1393,2.13975,2.1393,2.13975,151300000.0
2008-02-04 03:08:00,2.13975,2.14025,2.13975,2.1401,120200000.0
2008-02-04 03:09:00,2.1401,2.1402,2.1399,2.1399,127800000.0
2008-02-04 03:10:00,2.1399,2.1399,2.13955,2.13955,126900000.0
2008-02-04 03:11:00,2.13955,2.1398,2.1395,2.13975,218400000.0
2008-02-04 03:12:00,2.13975,2.1401,2.13975,2.1399,275600000.0
2008-02-04 03:13:00,2.13995,2.1401,2.1398,2.14,165400000.0
2008-02-04 03:14:00,2.14,2.14,2.13975,2.1399,321600000.0
2008-02-04 03:15:00,2.1399,2.1401,2.1397,2.14,242400000.0
2008-02-04 03:16:00,2.13995,2.1401,2.1398,2.1398,278500000.0
2008-02-04 03:17:00,2.1398,2.14,2.1398,2.1399,201600000.0
2008-02-04 03:18:00,2.13985,2.1401,2.1398,2.14,208800000.0
2008-02-04 03:19:00,2.14,2.1402,2.1399,2.14005,312000000.0
2008-02-04 03:20:00,2.1401,2.1406,2.14005,2.1405,357600000.0
2008-02-04 03:21:00,2.1407,2.1411,2.1405,2.14065,325900000.0
2008-02-04 03:22:00,2.14065,2.141,2.1406,2.14085,216600000.0
2008-02-04 03:23:00,2.14085,2.1413,2.1407,2.1407,288000000.0
2008-02-04 03:24:00,2.1407,2.1424,2.1406,2.1418,360300000.0
2008-02-04 03:25:00,2.1418,2.1419,2.14175,2.14175,249000000.0
2008-02-04 03:26:00,2.14175,2.1421,2.14175,2.14185,243600000.0
2008-02-04 03:27:00,2.14185,2.1421,2.14185,2.142,216000000.0
2008-02-04 03:28:00,2.142,2.14205,2.1416,2.1419,225400000.0
2008-02-04 03:29:00,2.1419,2.142,2.1418,2.1419,200200000.0
2008-02-04 03:30:00,2.1419,2.1422,2.1419,2.14195,144800000.0
2008-02-04 03:31:00,2.14195,2.14205,2.1419,2.142,64800000.0
2008-02-04 03:32:00,2.142,2.14245,2.14195,2.1424,269000000.0
2008-02-04 03:33:00,2.1424,2.1427,2.1423,2.14235,276000000.0
2008-02-04 03:34:00,2.14235,2.1425,2.14235,2.1424,206400000.0
2008-02-04 03:35:00,2.1424,2.1424,2.14215,2.1422,144000000.0
2008-02-04 03:36:00,2.1422,2.1422,2.14205,2.1422,316100000.0
2008-02-04 03:37:00,2.1422,2.1422,2.1421,2.1421,112300000.0
2008-02-04 03:38:00,2.1421,2.14305,2.14195,2.1425,334800000.0
2008-02-04 03:39:00,2.1425,2.1427,2.14245,2.14245,247200000.0
2008-02-04 03:40:00,2.14245,2.143,2.14245,2.143,379200000.0
2008-02-04 03:41:00,2.143,2.143,2.1427,2.1429,290800000.0
2008-02-04 03:42:00,2.1429,2.143,2.1427,2.143,302500000.0
2008-02-04 03:43:00,2.143,2.1431,2.1425,2.143,348800000.0
2008-02-04 03:44:00,2.143,2.1438,2.143,2.1436,396000000.0
2008-02-04 03:45:00,2.1436,2.144,2.14345,2.14385,339700000.0
2008-02-04 03:46:00,2.14385,2.1441,2.1436,2.1438,254400000.0
2008-02-04 03:47:00,2.1438,2.14385,2.1434,2.1436,283200000.0
2008-02-04 03:48:00,2.1436,2.1439,2.1435,2.1437,300000000.0
2008-02-04 03:49:00,2.1437,2.1444,2.1434,2.1439,393600000.0
2008-02-04 03:50:00,2.1439,2.1441,2.1439,2.144,451400000.0
2008-02-04 03:51:00,2.144,2.14405,2.14375,2.14375,225600000.0
2008-02-04 03:52:00,2.14375,2.1438,2.14375,2.1438,160600000.0
2008-02-04 03:53:00,2.1438,2.1439,2.1437,2.1439,238500000.0
2008-02-04 03:54:00,2.1439,2.1439,2.14355,2.14365,285700000.0
2008-02-04 03:55:00,2.14365,2.1449,2.14355,2.1447,482400000.0
2008-02-04 03:56:00,2.1447,2.1461,2.1446,2.1454,524800000.0
2008-02-04 03:57:00,2.1454,2.1465,2.14535,2.14605,511700000.0
2008-02-04 03:58:00,2.14605,2.1462,2.1456,2.1457,277700000.0
2008-02-04 03:59:00,2.1457,2.1457,2.14525,2.1456,341600000.0
2008-02-04 04:00:00,2.1456,2.14575,2.1452,2.1452,161700000.0
2008-02-04 04:01:00,2.1452,2.1452,2.145,2.1451,144100000.0
2008-02-04 04:02:00,2.1451,2.1458,2.1451,2.14565,626700000.0
2008-02-04 04:03:00,2.14565,2.14595,2.14565,2.14595,63600000.0
2008-02-04 04:04:00,2.1458,2.146,2.1458,2.14595,70800000.0
2008-02-04 04:05:00,2.1457,2.1459,2.1457,2.1459,216000000.0
2008-02-04 04:06:00,2.1459,2.14595,2.1458,2.1459,49900000.0
2008-02-04 04:07:00,2.1459,2.146,2.1458,2.14595,112500000.0
2008-02-04 04:08:00,2.1458,2.1459,2.1458,2.1459,140800000.0
2008-02-04 04:09:00,2.1459,2.1461,2.1456,2.1456,159500000.0
2008-02-04 04:10:00,2.1456,2.1457,2.1455,2.1457,131200000.0
2008-02-04 04:11:00,2.1457,2.1462,2.14565,2.1462,134700000.0
2008-02-04 04:12:00,2.1462,2.1469,2.1459,2.1464,363200000.0
2008-02-04 04:13:00,2.1464,2.1466,2.14625,2.1465,262400000.0
2008-02-04 04:14:00,2.1465,2.147,2.14645,2.14675,295300000.0
2008-02-04 04:15:00,2.14675,2.14675,2.14605,2.14605,227800000.0
2008-02-04 04:16:00,2.14605,2.14605,2.14555,2.146,233600000.0
2008-02-04 04:17:00,2.146,2.1463,2.1459,2.1462,191200000.0
2008-02-04 04:18:00,2.1462,2.1468,2.1462,2.14665,269700000.0
2008-02-04 04:19:00,2.14665,2.14665,2.14635,2.1465,137200000.0
2008-02-04 04:20:00,2.1465,2.1465,2.1463,2.1464,145800000.0
2008-02-04 04:21:00,2.14635,2.14655,2.1462,2.1462,140800000.0
2008-02-04 04:22:00,2.1462,2.1462,2.1459,2.146,285600000.0
2008-02-04 04:23:00,2.146,2.1462,2.1458,2.146,140400000.0
2008-02-04 04:24:00,2.146,2.1462,2.1459,2.1462,142400000.0
2008-02-04 04:25:00,2.1462,2.1462,2.14585,2.14595,142400000.0
2008-02-04 04:26:00,2.14595,2.146,2.1459,2.1459,105600000.0
2008-02-04 04:27:00,2.1459,2.1461,2.1458,2.14585,109600000.0
2008-02-04 04:28:00,2.14585,2.1459,2.14575,2.1459,90000000.0
2008-02-04 04:29:00,2.1459,2.1462,2.1458,2.14585,197800000.0
2008-02-04 04:30:00,2.1458,2.1465,2.1458,2.1465,121800000.0
2008-02-04 04:31:00,2.1465,2.147,2.14635,2.14635,313600000.0
2008-02-04 04:32:00,2.14635,2.1467,2.14625,2.1467,76000000.0
2008-02-04 04:33:00,2.1467,2.1472,2.14635,2.1464,250500000.0
2008-02-04 04:34:00,2.1464,2.1465,2.1459,2.146,261700000.0
2008-02-04 04:35:00,2.146,2.146,2.1458,2.1458,204000000.0
2008-02-04 04:36:00,2.1458,2.1459,2.1453,2.1455,294200000.0
2008-02-04 04:37:00,2.1455,2.1464,2.1455,2.1464,251800000.0
2008-02-04 04:38:00,2.1464,2.1464,2.1459,2.1459,446400000.0
2008-02-04 04:39:00,2.1459,2.14645,2.1458,2.1463,515500000.0
2008-02-04 04:40:00,2.1463,2.1463,2.1457,2.1457,353000000.0
2008-02-04 04:41:00,2.1457,2.1464,2.1457,2.1462,352800000.0
2008-02-04 04:42:00,2.1462,2.1464,2.1461,2.1463,256800000.0
2008-02-04 04:43:00,2.14625,2.1463,2.1459,2.1462,229600000.0
2008-02-04 04:44:00,2.1462,2.1464,2.1461,2.1463,288000000.0
2008-02-04 04:45:00,2.1463,2.1463,2.14595,2.146,225600000.0
2008-02-04 04:46:00,2.1461,2.14705,2.1461,2.1463,357800000.0
2008-02-04 04:47:00,2.1463,2.1465,2.1463,2.1463,306400000.0
2008-02-04 04:48:00,2.1463,2.1464,2.14575,2.1458,591000000.0
2008-02-04 04:49:00,2.1458,2.14625,2.1458,2.14625,366900000.0
2008-02-04 04:50:00,2.1462,2.1462,2.1456,2.1457,524000000.0
2008-02-04 04:51:00,2.1457,2.14615,2.1457,2.146,215300000.0
2008-02-04 04:52:00,2.1459,2.146,2.1458,2.146,172700000.0
2008-02-04 04:53:00,2.14595,2.1463,2.1458,2.1461,189600000.0
2008-02-04 04:54:00,2.1461,2.1465,2.146,2.146,429600000.0
2008-02-04 04:55:00,2.146,2.146,2.1454,2.1454,307200000.0
2008-02-04 04:56:00,2.1454,2.1457,2.1454,2.1456,275400000.0
2008-02-04 04:57:00,2.1456,2.1456,2.1453,2.1455,177200000.0
2008-02-04 04:58:00,2.1455,2.1456,2.14545,2.1456,120800000.0
2008-02-04 04:59:00,2.1456,2.1458,2.1456,2.1458,415800000.0
2008-02-04 05:00:00,2.1458,2.1459,2.1458,2.1458,317000000.0
2008-02-04 05:01:00,2.1458,2.1459,2.1455,2.1455,245400000.0
2008-02-04 05:02:00,2.1455,2.1456,2.1454,2.1454,595800000.0
2008-02-04 05:03:00,2.1454,2.1456,2.1454,2.1455,287600000.0
2008-02-04 05:04:00,2.1455,2.1455,2.1453,2.1454,192000000.0
2008-02-04 05:05:00,2.1454,2.1455,2.1452,2.1452,226800000.0
2008-02-04 05:06:00,2.1452,2.1453,2.1451,2.1453,306800000.0
2008-02-04 05:07:00,2.1453,2.1459,2.1452,2.1452,360400000.0
2008-02-04 05:08:00,2.1452,2.1456,2.1452,2.1454,302600000.0
2008-02-04 05:09:00,2.1454,2.1454,2.145,2.1452,129600000.0
2008-02-04 05:10:00,2.1452,2.1455,2.1451,2.1452,197800000.0
2008-02-04 05:11:00,2.1452,2.14525,2.1452,2.1452,180700000.0
2008-02-04 05:12:00,2.1452,2.14525,2.14495,2.145,219600000.0
2008-02-04 05:13:00,2.145,2.145,2.14465,2.145,69900000.0
2008-02-04 05:14:00,2.145,2.145,2.1448,2.145,239100000.0
2008-02-04 05:15:00,2.145,2.145,2.1447,2.1448,374700000.0
2008-02-04 05:16:00,2.1448,2.1448,2.14455,2.14455,76300000.0
2008-02-04 05:17:00,2.14455,2.1449,2.14455,2.1447,489600000.0
2008-02-04 05:18:00,2.1447,2.1448,2.1446,2.1447,196800000.0
2008-02-04 05:19:00,2.1447,2.1448,2.1446,2.1447,234900000.0
2008-02-04 05:20:00,2.1447,2.1448,2.1446,2.1448,223800000.0
2008-02-04 05:21:00,2.1448,2.1448,2.1447,2.1447,76800000.0
2008-02-04 05:22:00,2.1447,2.1447,2.14435,2.14435,69600000.0
2008-02-04 05:23:00,2.14435,2.14435,2.1443,2.1443,45600000.0
2008-02-04 05:24:00,2.1443,2.1453,2.1443,2.1453,199500000.0
2008-02-04 05:25:00,2.1453,2.1455,2.1451,2.1452,318200000.0
2008-02-04 05:26:00,2.1452,2.1455,2.145,2.1455,95900000.0
2008-02-04 05:27:00,2.1455,2.1455,2.1446,2.1446,196000000.0
2008-02-04 05:28:00,2.1446,2.145,2.1442,2.14435,352800000.0
2008-02-04 05:29:00,2.14435,2.1451,2.14435,2.145,381600000.0
2008-02-04 05:30:00,2.145,2.1456,2.1449,2.14515,453600000.0
2008-02-04 05:31:00,2.14515,2.1453,2.1447,2.14515,345600000.0
2008-02-04 05:32:00,2.14515,2.14515,2.1448,2.1451,256800000.0
2008-02-04 05:33:00,2.1451,2.1451,2.1447,2.1449,348000000.0
2008-02-04 05:34:00,2.1449,2.145,2.1448,2.14485,310000000.0
2008-02-04 05:35:00,2.1448,2.1449,2.1446,2.1448,216000000.0
2008-02-04 05:36:00,2.1448,2.14525,2.14465,2.14505,153600000.0
2008-02-04 05:37:00,2.14505,2.1455,2.14485,2.1449,280800000.0
2008-02-04 05:38:00,2.1449,2.14515,2.14485,2.1449,187200000.0
2008-02-04 05:39:00,2.1449,2.1455,2.1449,2.1453,300000000.0
2008-02-04 05:40:00,2.1453,2.1454,2.14505,2.14505,194400000.0
2008-02-04 05:41:00,2.14505,2.1452,2.1449,2.1452,158400000.0
2008-02-04 05:42:00,2.1452,2.1454,2.14515,2.1452,156000000.0
2008-02-04 05:43:00,2.1452,2.1453,2.145,2.1451,266400000.0
2008-02-04 05:44:00,2.1451,2.1451,2.1449,2.1449,127200000.0
2008-02-04 05:45:00,2.1449,2.1454,2.1449,2.14525,228000000.0
2008-02-04 05:46:00,2.14525,2.14525,2.1448,2.1449,254300000.0
2008-02-04 05:47:00,2.1449,2.1451,2.1448,2.145,203400000.0
2008-02-04 05:48:00,2.145,2.1451,2.145,2.1451,424200000.0
2008-02-04 05:49:00,2.1451,2.1451,2.1449,2.1449,338000000.0
2008-02-04 05:50:00,2.1449,2.1453,2.1449,2.1453,477200000.0
2008-02-04 05:51:00,2.1453,2.1453,2.14515,2.1453,192700000.0
2008-02-04 05:52:00,2.1453,2.1454,2.14515,2.1454,191900000.0
2008-02-04 05:53:00,2.1454,2.1454,2.14515,2.1453,250100000.0
2008-02-04 05:54:00,2.1453,2.1455,2.1451,2.1454,175200000.0
2008-02-04 05:55:00,2.1454,2.1454,2.145,2.145,232800000.0
2008-02-04 05:56:00,2.145,2.1452,2.1449,2.1452,153600000.0
2008-02-04 05:57:00,2.1452,2.1454,2.14505,2.1452,278400000.0
2008-02-04 05:58:00,2.1452,2.1452,2.145,2.1452,156000000.0
2008-02-04 05:59:00,2.1452,2.1455,2.14505,2.1451,254400000.0
2008-02-04 06:00:00,2.1451,2.14535,2.1449,2.145,276000000.0
2008-02-04 06:01:00,2.145,2.1453,2.145,2.14505,235200000.0
2008-02-04 06:02:00,2.14505,2.1454,2.145,2.145,187200000.0
2008-02-04 06:03:00,2.14495,2.14495,2.14475,2.14475,168000000.0
2008-02-04 06:04:00,2.14475,2.145,2.1446,2.1446,148800000.0
2008-02-04 06:05:00,2.1446,2.14465,2.1445,2.14465,194900000.0
2008-02-04 06:06:00,2.14465,2.145,2.14465,2.1448,168000000.0
2008-02-04 06:07:00,2.1448,2.14505,2.1437,2.1439,276500000.0
2008-02-04 06:08:00,2.1439,2.14435,2.1438,2.1438,198500000.0
2008-02-04 06:09:00,2.1439,2.1441,2.1435,2.14365,236300000.0
2008-02-04 06:10:00,2.14365,2.1437,2.14315,2.1433,90300000.0
2008-02-04 06:11:00,2.1433,2.1433,2.1426,2.14305,108400000.0
2008-02-04 06:12:00,2.14305,2.1432,2.14295,2.1432,88000000.0
2008-02-04 06:13:00,2.1432,2.1438,2.14315,2.1437,158300000.0
2008-02-04 06:14:00,2.144,2.14405,2.1437,2.1438,103500000.0
2008-02-04 06:15:00,2.1438,2.1438,2.14355,2.14375,76400000.0
2008-02-04 06:16:00,2.14375,2.14375,2.1434,2.1436,57500000.0
2008-02-04 06:17:00,2.1436,2.1436,2.14345,2.1436,80400000.0
2008-02-04 06:18:00,2.1436,2.14375,2.1435,2.1436,303900000.0
2008-02-04 06:19:00,2.1436,2.1437,2.1435,2.1437,245300000.0
2008-02-04 06:20:00,2.1437,2.1437,2.1433,2.14335,434400000.0
2008-02-04 06:21:00,2.1435,2.1435,2.1431,2.14315,235200000.0
2008-02-04 06:22:00,2.14315,2.14315,2.1425,2.1429,254400000.0
2008-02-04 06:23:00,2.1429,2.1433,2.1428,2.1431,302400000.0
2008-02-04 06:24:00,2.1431,2.1433,2.1429,2.143,184800000.0
2008-02-04 06:25:00,2.143,2.1432,2.14295,2.1431,194400000.0
2008-02-04 06:26:00,2.1431,2.1432,2.1429,2.1432,218400000.0
2008-02-04 06:27:00,2.14315,2.1432,2.14315,2.14315,177600000.0
2008-02-04 06:28:00,2.14315,2.1436,2.1431,2.14345,237600000.0
2008-02-04 06:29:00,2.14345,2.14345,2.14335,2.14335,122400000.0
2008-02-04 06:30:00,2.14335,2.1434,2.14335,2.14335,120000000.0
2008-02-04 06:31:00,2.14335,2.1434,2.143,2.1433,108000000.0
2008-02-04 06:32:00,2.1433,2.1434,2.1431,2.1432,189600000.0
2008-02-04 06:33:00,2.1432,2.1432,2.143,2.14315,251200000.0
2008-02-04 06:34:00,2.14315,2.14315,2.1429,2.1429,139200000.0
2008-02-04 06:35:00,2.1429,2.143,2.1429,2.1429,177600000.0
2008-02-04 06:36:00,2.1429,2.143,2.1429,2.143,153400000.0
2008-02-04 06:37:00,2.143,2.14305,2.1428,2.14305,328800000.0
2008-02-04 06:38:00,2.14305,2.1433,2.1428,2.1431,398400000.0
2008-02-04 06:39:00,2.1431,2.1438,2.1431,2.1438,329600000.0
2008-02-04 06:40:00,2.1438,2.1438,2.143,2.143,164800000.0
2008-02-04 06:41:00,2.143,2.143,2.1429,2.14295,304800000.0
2008-02-04 06:42:00,2.14295,2.14305,2.1425,2.14305,383000000.0
2008-02-04 06:43:00,2.14305,2.14305,2.14235,2.1424,454700000.0
2008-02-04 06:44:00,2.1424,2.14295,2.14225,2.14225,187200000.0
2008-02-04 06:45:00,2.14225,2.1423,2.1422,2.1422,206400000.0
2008-02-04 06:46:00,2.1422,2.14285,2.1422,2.1422,139200000.0
2008-02-04 06:47:00,2.1422,2.1423,2.1421,2.14225,134400000.0
2008-02-04 06:48:00,2.14225,2.14225,2.1419,2.14205,259200000.0
2008-02-04 06:49:00,2.14205,2.1422,2.14205,2.1421,153600000.0
2008-02-04 06:50:00,2.1421,2.1421,2.1419,2.1419,256000000.0
2008-02-04 06:51:00,2.1419,2.1421,2.1419,2.1421,225200000.0
2008-02-04 06:52:00,2.1421,2.1421,2.142,2.14205,196800000.0
2008-02-04 06:53:00,2.14205,2.14255,2.142,2.1422,334800000.0
2008-02-04 06:54:00,2.1422,2.1423,2.1422,2.14225,259200000.0
2008-02-04 06:55:00,2.1423,2.1423,2.1422,2.1423,354600000.0
2008-02-04 06:56:00,2.1423,2.1424,2.1422,2.1422,103400000.0
2008-02-04 06:57:00,2.1422,2.1428,2.1422,2.1428,94200000.0
2008-02-04 06:58:00,2.1428,2.1428,2.14245,2.1427,155400000.0
2008-02-04 06:59:00,2.1427,2.1427,2.1424,2.1424,163900000.0
2008-02-04 07:00:00,2.1424,2.1426,2.1419,2.1419,374200000.0
2008-02-04 07:01:00,2.1419,2.1421,2.1417,2.1417,286400000.0
2008-02-04 07:02:00,2.1417,2.1417,2.1413,2.1415,239400000.0
2008-02-04 07:03:00,2.1415,2.1415,2.1412,2.1413,127200000.0
2008-02-04 07:04:00,2.1413,2.1414,2.1412,2.1412,235200000.0
2008-02-04 07:05:00,2.1412,2.1413,2.1412,2.1412,76800000.0
2008-02-04 07:06:00,2.1412,2.1417,2.1412,2.14155,137900000.0
2008-02-04 07:07:00,2.14155,2.14155,2.1414,2.1415,44700000.0
2008-02-04 07:08:00,2.1415,2.1415,2.1413,2.1415,124400000.0
2008-02-04 07:09:00,2.1415,2.1415,2.14135,2.1414,180100000.0
2008-02-04 07:10:00,2.1413,2.14145,2.1412,2.14145,328800000.0
2008-02-04 07:11:00,2.14145,2.14145,2.1409,2.14095,144000000.0
2008-02-04 07:12:00,2.14095,2.1416,2.1409,2.14135,465700000.0
2008-02-04 07:13:00,2.14135,2.14155,2.1412,2.1414,192000000.0
2008-02-04 07:14:00,2.1414,2.1414,2.1407,2.1408,207200000.0
2008-02-04 07:15:00,2.1408,2.1411,2.1407,2.1411,279600000.0
2008-02-04 07:16:00,2.1411,2.1411,2.14065,2.1409,250800000.0
2008-02-04 07:17:00,2.1409,2.1413,2.1406,2.1407,208800000.0
2008-02-04 07:18:00,2.1407,2.1409,2.1406,2.14085,177600000.0
2008-02-04 07:19:00,2.14085,2.14095,2.14085,2.14095,153600000.0
2008-02-04 07:20:00,2.14095,2.1411,2.14095,2.141,127200000.0
2008-02-04 07:21:00,2.141,2.14105,2.14095,2.14095,136800000.0
2008-02-04 07:22:00,2.14095,2.14095,2.1404,2.1404,189600000.0
2008-02-04 07:23:00,2.1404,2.1412,2.1404,2.1406,350400000.0
2008-02-04 07:24:00,2.1406,2.14085,2.1406,2.14085,120000000.0
2008-02-04 07:25:00,2.14085,2.14085,2.14085,2.14085,14400000.0
2008-02-04 07:26:00,2.1408,2.1409,2.1407,2.1409,160800000.0
2008-02-04 07:27:00,2.1409,2.14095,2.1406,2.14075,285600000.0
2008-02-04 07:28:00,2.14075,2.1411,2.1407,2.14075,165600000.0
2008-02-04 07:29:00,2.14075,2.14155,2.14075,2.14125,223200000.0
2008-02-04 07:30:00,2.14125,2.1416,2.14115,2.1412,276400000.0
2008-02-04 07:31:00,2.1412,2.1416,2.14075,2.1411,454000000.0
2008-02-04 07:32:00,2.1411,2.1414,2.14105,2.1413,215100000.0
2008-02-04 07:33:00,2.1413,2.14155,2.14095,2.1415,228800000.0
2008-02-04 07:34:00,2.1415,2.1418,2.1414,2.1418,169400000.0
2008-02-04 07:35:00,2.1418,2.14195,2.1417,2.14185,144900000.0
2008-02-04 07:36:00,2.14185,2.14195,2.1418,2.1418,302400000.0
2008-02-04 07:37:00,2.1418,2.1421,2.1417,2.1421,182400000.0
2008-02-04 07:38:00,2.1421,2.1424,2.142,2.1423,423400000.0
2008-02-04 07:39:00,2.1423,2.14235,2.1421,2.1421,296100000.0
2008-02-04 07:40:00,2.1421,2.1422,2.1419,2.1419,192000000.0
2008-02-04 07:41:00,2.1418,2.1421,2.1418,2.14205,285600000.0
2008-02-04 07:42:00,2.14205,2.1421,2.1419,2.14205,319200000.0
2008-02-04 07:43:00,2.14205,2.1422,2.1419,2.14205,324000000.0
2008-02-04 07:44:00,2.14205,2.1422,2.1419,2.1419,268800000.0
2008-02-04 07:45:00,2.1419,2.1419,2.1416,2.1417,139200000.0
2008-02-04 07:46:00,2.1417,2.1419,2.1417,2.1418,135000000.0
2008-02-04 07:47:00,2.1418,2.1418,2.14145,2.1416,248800000.0
2008-02-04 07:48:00,2.1416,2.1418,2.14155,2.1416,177600000.0
2008-02-04 07:49:00,2.1416,2.1417,2.14135,2.14145,160800000.0
2008-02-04 07:50:00,2.14145,2.14165,2.14125,2.14155,249600000.0
2008-02-04 07:51:00,2.14155,2.14175,2.1415,2.14175,298800000.0
2008-02-04 07:52:00,2.14175,2.142,2.14175,2.142,237600000.0
2008-02-04 07:53:00,2.142,2.142,2.14155,2.1418,343900000.0
2008-02-04 07:54:00,2.1418,2.1419,2.1416,2.14185,321600000.0
2008-02-04 07:55:00,2.14185,2.14185,2.1418,2.1418,127200000.0
2008-02-04 07:56:00,2.1418,2.14185,2.1418,2.14185,122400000.0
2008-02-04 07:57:00,2.1418,2.14205,2.1418,2.1419,194500000.0
2008-02-04 07:58:00,2.1419,2.1421,2.1418,2.1421,160800000.0
2008-02-04 07:59:00,2.1421,2.14225,2.1419,2.14195,232800000.0
2008-02-04 08:00:00,2.14195,2.14205,2.1419,2.14205,97500000.0
2008-02-04 08:01:00,2.14205,2.1422,2.1419,2.1422,150300000.0
2008-02-04 08:02:00,2.1422,2.1422,2.1416,2.14205,292400000.0
2008-02-04 08:03:00,2.1421,2.14285,2.1421,2.14275,343200000.0
2008-02-04 08:04:00,2.14275,2.14275,2.1425,2.1427,227400000.0
2008-02-04 08:05:00,2.1427,2.1427,2.1425,2.1427,218700000.0
2008-02-04 08:06:00,2.1427,2.1428,2.1426,2.1426,239800000.0
2008-02-04 08:07:00,2.1426,2.1427,2.1423,2.1424,311700000.0
2008-02-04 08:08:00,2.1424,2.14285,2.1423,2.14255,283200000.0
2008-02-04 08:09:00,2.14255,2.1432,2.14255,2.14275,360000000.0
2008-02-04 08:10:00,2.14275,2.1428,2.1425,2.1428,283200000.0
2008-02-04 08:11:00,2.1428,2.143,2.14265,2.14275,294000000.0
2008-02-04 08:12:00,2.1428,2.1428,2.1427,2.14275,170400000.0
2008-02-04 08:13:00,2.14275,2.14275,2.14245,2.1426,151200000.0
2008-02-04 08:14:00,2.1426,2.14275,2.1424,2.14245,321600000.0
2008-02-04 08:15:00,2.14245,2.14265,2.1424,2.14255,273600000.0
2008-02-04 08:16:00,2.14255,2.1429,2.14255,2.1426,151300000.0
2008-02-04 08:17:00,2.1426,2.1427,2.1422,2.1426,295200000.0
2008-02-04 08:18:00,2.1426,2.1426,2.142,2.14205,381400000.0
2008-02-04 08:19:00,2.14205,2.1423,2.14155,2.14155,218400000.0
2008-02-04 08:20:00,2.14155,2.14165,2.1415,2.1415,177600000.0
2008-02-04 08:21:00,2.14145,2.1416,2.14135,2.1415,159900000.0
2008-02-04 08:22:00,2.1415,2.142,2.1414,2.1418,254400000.0
2008-02-04 08:23:00,2.1418,2.142,2.14155,2.14155,252000000.0
2008-02-04 08:24:00,2.14155,2.142,2.14155,2.142,85600000.0
2008-02-04 08:25:00,2.142,2.142,2.142,2.142,52000000.0
2008-02-04 08:26:00,2.142,2.142,2.142,2.142,74400000.0
2008-02-04 08:27:00,2.142,2.142,2.142,2.142,68000000.0
2008-02-04 08:28:00,2.142,2.14205,2.142,2.142,69600000.0
2008-02-04 08:29:00,2.142,2.1425,2.142,2.1424,248600000.0
2008-02-04 08:30:00,2.1424,2.1426,2.1422,2.1422,371400000.0
2008-02-04 08:31:00,2.1422,2.1425,2.1421,2.1424,353000000.0
2008-02-04 08:32:00,2.1424,2.1425,2.14205,2.14245,197800000.0
2008-02-04 08:33:00,2.14245,2.1427,2.1422,2.14255,431700000.0
2008-02-04 08:34:00,2.1425,2.1428,2.1425,2.1427,470900000.0
2008-02-04 08:35:00,2.1427,2.1428,2.14255,2.1426,197100000.0
2008-02-04 08:36:00,2.1425,2.1429,2.1424,2.1428,341700000.0
2008-02-04 08:37:00,2.1427,2.143,2.14255,2.1428,383000000.0
2008-02-04 08:38:00,2.1428,2.14325,2.14275,2.14295,114700000.0
2008-02-04 08:39:00,2.14295,2.14345,2.1426,2.14285,416800000.0
2008-02-04 08:40:00,2.14285,2.1438,2.1428,2.14345,323600000.0
2008-02-04 08:41:00,2.14345,2.1441,2.14285,2.144,491300000.0
2008-02-04 08:42:00,2.144,2.14465,2.1432,2.1434,466200000.0
2008-02-04 08:43:00,2.1434,2.14365,2.1433,2.14345,431900000.0
2008-02-04 08:44:00,2.14345,2.1438,2.14335,2.1437,401600000.0
2008-02-04 08:45:00,2.1437,2.1443,2.14345,2.1441,389300000.0
2008-02-04 08:46:00,2.1441,2.1447,2.144,2.1444,324300000.0
2008-02-04 08:47:00,2.1444,2.14445,2.14415,2.1444,333600000.0
2008-02-04 08:48:00,2.1444,2.1446,2.14405,2.1442,208700000.0
2008-02-04 08:49:00,2.1442,2.1443,2.144,2.1443,263400000.0
2008-02-04 08:50:00,2.1443,2.1445,2.14395,2.14415,393500000.0
2008-02-04 08:51:00,2.14415,2.1443,2.1436,2.1443,342300000.0
2008-02-04 08:52:00,2.1443,2.1443,2.1437,2.1437,402200000.0
2008-02-04 08:53:00,2.1437,2.144,2.1437,2.144,307200000.0
2008-02-04 08:54:00,2.144,2.144,2.14345,2.1438,448100000.0
2008-02-04 08:55:00,2.1438,2.1449,2.1438,2.1448,484600000.0
2008-02-04 08:56:00,2.1448,2.1448,2.14295,2.1432,470100000.0
2008-02-04 08:57:00,2.1432,2.1437,2.1423,2.14235,606900000.0
2008-02-04 08:58:00,2.14235,2.1429,2.1421,2.14215,374700000.0
2008-02-04 08:59:00,2.14215,2.1434,2.1421,2.14285,326000000.0
2008-02-04 09:00:00,2.14285,2.1429,2.14225,2.1423,176200000.0
2008-02-04 09:01:00,2.1423,2.1432,2.1423,2.1432,211950000.0
2008-02-04 09:02:00,2.1432,2.1432,2.143,2.143,13050000.0
2008-02-04 09:03:00,2.143,2.143,2.1428,2.1428,16400000.0
2008-02-04 09:04:00,2.1428,2.1428,2.1428,2.1428,13700000.0
2008-02-04 09:05:00,2.1428,2.143,2.1428,2.1429,84700000.0
2008-02-04 09:06:00,2.1429,2.1429,2.1417,2.1418,361500000.0
2008-02-04 09:07:00,2.1418,2.1421,2.1414,2.1414,375900000.0
2008-02-04 09:08:00,2.1414,2.1416,2.1412,2.1413,366900000.0
2008-02-04 09:09:00,2.1413,2.1415,2.14035,2.1407,341000000.0
2008-02-04 09:10:00,2.1407,2.1416,2.1405,2.1411,558000000.0
2008-02-04 09:11:00,2.1411,2.1413,2.14105,2.1412,46900000.0
2008-02-04 09:12:00,2.1412,2.1415,2.14115,2.14125,262800000.0
2008-02-04 09:13:00,2.14125,2.14135,2.14125,2.14135,146400000.0
2008-02-04 09:14:00,2.14135,2.1425,2.14135,2.14205,248500000.0
2008-02-04 09:15:00,2.14205,2.1421,2.1416,2.1417,188400000.0
2008-02-04 09:16:00,2.1417,2.1419,2.1416,2.1419,107100000.0
2008-02-04 09:17:00,2.1419,2.1425,2.1419,2.14235,233500000.0
2008-02-04 09:18:00,2.14235,2.143,2.1423,2.1428,199000000.0
2008-02-04 09:19:00,2.1428,2.14305,2.1427,2.14285,127300000.0
2008-02-04 09:20:00,2.14285,2.14305,2.1423,2.14295,251700000.0
2008-02-04 09:21:00,2.14295,2.1436,2.1428,2.1436,232600000.0
2008-02-04 09:22:00,2.1436,2.1451,2.14345,2.1447,535200000.0
2008-02-04 09:23:00,2.1447,2.1449,2.14405,2.1441,526800000.0
2008-02-04 09:24:00,2.1441,2.1441,2.1432,2.1433,321400000.0
2008-02-04 09:25:00,2.1433,2.1434,2.143,2.1433,262800000.0
2008-02-04 09:26:00,2.1433,2.14345,2.1426,2.1426,208000000.0
2008-02-04 09:27:00,2.1425,2.1427,2.142,2.1421,514000000.0
2008-02-04 09:28:00,2.1421,2.1422,2.1418,2.14185,394500000.0
2008-02-04 09:29:00,2.14185,2.1421,2.1414,2.1417,303900000.0
2008-02-04 09:30:00,2.1417,2.1429,2.14165,2.14255,466600000.0
2008-02-04 09:31:00,2.14255,2.14485,2.14255,2.1445,351200000.0
2008-02-04 09:32:00,2.1445,2.1453,2.1444,2.14445,465100000.0
2008-02-04 09:33:00,2.14445,2.1456,2.1441,2.1456,421100000.0
2008-02-04 09:34:00,2.1456,2.1457,2.145,2.1454,785600000.0
2008-02-04 09:35:00,2.1454,2.146,2.14535,2.1454,638600000.0
2008-02-04 09:36:00,2.1454,2.1463,2.1454,2.1463,462000000.0
2008-02-04 09:37:00,2.1463,2.1473,2.1463,2.14725,501200000.0
2008-02-04 09:38:00,2.14725,2.1475,2.1465,2.1471,468300000.0
2008-02-04 09:39:00,2.1471,2.1474,2.1464,2.1464,829500000.0
2008-02-04 09:40:00,2.1463,2.1463,2.1454,2.1461,803100000.0
2008-02-04 09:41:00,2.1461,2.1472,2.1457,2.1469,640600000.0
2008-02-04 09:42:00,2.147,2.1472,2.1466,2.1471,305400000.0
2008-02-04 09:43:00,2.147,2.1485,2.1469,2.14805,597300000.0
2008-02-04 09:44:00,2.14805,2.1483,2.148,2.1483,114200000.0
2008-02-04 09:45:00,2.1483,2.1483,2.1476,2.148,404025000.0
2008-02-04 09:46:00,2.148,2.1485,2.1478,2.1482,869000000.0
2008-02-04 09:47:00,2.1482,2.14835,2.1476,2.1479,408900000.0
2008-02-04 09:48:00,2.14785,2.14855,2.14765,2.1483,355900000.0
2008-02-04 09:49:00,2.1483,2.1483,2.14785,2.14785,192300000.0
2008-02-04 09:50:00,2.1478,2.14795,2.14735,2.14745,263100000.0
2008-02-04 09:51:00,2.14745,2.1479,2.14745,2.14775,218700000.0
2008-02-04 09:52:00,2.14775,2.1482,2.1473,2.1478,404800000.0
2008-02-04 09:53:00,2.1478,2.1483,2.14755,2.1479,363700000.0
2008-02-04 09:54:00,2.1481,2.1482,2.14775,2.1481,261400000.0
2008-02-04 09:55:00,2.1481,2.1485,2.1477,2.1485,319600000.0
2008-02-04 09:56:00,2.1485,2.1494,2.1485,2.1491,378000000.0
2008-02-04 09:57:00,2.1491,2.1501,2.1485,2.1495,388400000.0
2008-02-04 09:58:00,2.1495,2.1507,2.1495,2.1507,387600000.0
2008-02-04 09:59:00,2.15055,2.1512,2.15015,2.15015,280000000.0
2008-02-04 10:00:00,2.1502,2.1507,2.14985,2.15,359900000.0
2008-02-04 10:01:00,2.15,2.1505,2.1498,2.1505,640100000.0
2008-02-04 10:02:00,2.1505,2.1508,2.1499,2.1502,740800000.0
2008-02-04 10:03:00,2.1502,2.1505,2.1501,2.15035,335100000.0
2008-02-04 10:04:00,2.15035,2.1506,2.14985,2.14985,672200000.0
2008-02-04 10:05:00,2.14985,2.1502,2.1497,2.14985,479800000.0
2008-02-04 10:06:00,2.14985,2.15045,2.14985,2.1504,872200000.0
2008-02-04 10:07:00,2.1504,2.1519,2.1504,2.1512,854400000.0
2008-02-04 10:08:00,2.1513,2.152,2.1513,2.1515,796600000.0
2008-02-04 10:09:00,2.1515,2.1518,2.151,2.1511,694700000.0
2008-02-04 10:10:00,2.1511,2.1518,2.1511,2.1513,375575000.0
2008-02-04 10:11:00,2.1513,2.1513,2.1503,2.1509,779900000.0
2008-02-04 10:12:00,2.1508,2.1513,2.1503,2.1504,721400000.0
2008-02-04 10:13:00,2.15045,2.15045,2.1498,2.15005,713700000.0
2008-02-04 10:14:00,2.15005,2.1501,2.1498,2.1498,677800000.0
2008-02-04 10:15:00,2.1498,2.1499,2.1497,2.1498,72437500.0
2008-02-04 10:16:00,2.1498,2.1503,2.1498,2.1499,648487500.0
2008-02-04 10:17:00,2.1499,2.1513,2.1499,2.1512,568075000.0
2008-02-04 10:18:00,2.1512,2.1513,2.15055,2.1509,629675000.0
2008-02-04 10:19:00,2.1509,2.1511,2.1506,2.15075,682000000.0
2008-02-04 10:20:00,2.15075,2.1513,2.1507,2.15095,744550000.0
2008-02-04 10:21:00,2.15095,2.15105,2.15015,2.1502,254175000.0
2008-02-04 10:22:00,2.1502,2.15065,2.1501,2.1505,636800000.0
2008-02-04 10:23:00,2.1505,2.1506,2.1502,2.1504,486400000.0
2008-02-04 10:24:00,2.1504,2.15045,2.14955,2.14995,623600000.0
2008-02-04 10:25:00,2.14995,2.15015,2.14965,2.14975,647000000.0
2008-02-04 10:26:00,2.14975,2.1502,2.14975,2.15,412800000.0
2008-02-04 10:27:00,2.15,2.1502,2.15,2.1502,308000000.0
2008-02-04 10:28:00,2.1502,2.1502,2.1498,2.1499,431400000.0
2008-02-04 10:29:00,2.1499,2.1499,2.14925,2.1495,514200000.0
2008-02-04 10:30:00,2.1495,2.1497,2.1487,2.1489,173700000.0
2008-02-04 10:31:00,2.1489,2.1491,2.1484,2.149,681200000.0
2008-02-04 10:32:00,2.149,2.1495,2.1487,2.1493,519300000.0
2008-02-04 10:33:00,2.1493,2.14935,2.1485,2.14875,497200000.0
2008-02-04 10:34:00,2.1487,2.149,2.1485,2.1485,628200000.0
2008-02-04 10:35:00,2.1486,2.149,2.14855,2.149,141862500.0
2008-02-04 10:36:00,2.149,2.1494,2.14895,2.1494,31987500.0
2008-02-04 10:37:00,2.1494,2.1496,2.1494,2.1496,27350000.0
2008-02-04 10:38:00,2.1496,2.1496,2.1496,2.1496,9750000.0
2008-02-04 10:39:00,2.1496,2.14975,2.1491,2.1496,440025000.0
2008-02-04 10:40:00,2.1496,2.14965,2.1488,2.1491,575300000.0
2008-02-04 10:41:00,2.1491,2.14935,2.14905,2.1493,368800000.0
2008-02-04 10:42:00,2.1493,2.1497,2.1493,2.14965,641000000.0
2008-02-04 10:43:00,2.14965,2.1497,2.1493,2.14945,372800000.0
2008-02-04 10:44:00,2.14945,2.1496,2.149,2.14925,519000000.0
2008-02-04 10:45:00,2.14925,2.14945,2.14905,2.14935,628100000.0
2008-02-04 10:46:00,2.14935,2.14985,2.14915,2.14975,485500000.0
2008-02-04 10:47:00,2.14965,2.14985,2.1495,2.1496,590400000.0
2008-02-04 10:48:00,2.1496,2.1498,2.1492,2.1498,724100000.0
2008-02-04 10:49:00,2.14985,2.15065,2.14985,2.1505,524600000.0
2008-02-04 10:50:00,2.15055,2.151,2.1505,2.1508,551100000.0
2008-02-04 10:51:00,2.1508,2.15155,2.1508,2.15135,573300000.0
2008-02-04 10:52:00,2.15135,2.1515,2.1506,2.1507,522700000.0
2008-02-04 10:53:00,2.1507,2.15075,2.1503,2.1506,488000000.0
2008-02-04 10:54:00,2.1506,2.15075,2.15025,2.15035,568000000.0
2008-02-04 10:55:00,2.15035,2.15055,2.1503,2.1503,416400000.0
2008-02-04 10:56:00,2.1503,2.1506,2.1502,2.15035,520200000.0
2008-02-04 10:57:00,2.15035,2.1506,2.1501,2.15015,586000000.0
2008-02-04 10:58:00,2.15015,2.1507,2.1501,2.1507,406500000.0
2008-02-04 10:59:00,2.15075,2.1511,2.1507,2.1511,592100000.0
2008-02-04 11:00:00,2.1511,2.15115,2.1502,2.1502,556800000.0
2008-02-04 11:01:00,2.1501,2.1508,2.1501,2.15055,519000000.0
2008-02-04 11:02:00,2.15055,2.1507,2.15,2.1501,378200000.0
2008-02-04 11:03:00,2.14995,2.15045,2.1499,2.1503,675300000.0
2008-02-04 11:04:00,2.1503,2.15075,2.1502,2.15035,728200000.0
2008-02-04 11:05:00,2.15035,2.1505,2.15025,2.1504,356600000.0
2008-02-04 11:06:00,2.1504,2.1512,2.1503,2.15105,621500000.0
2008-02-04 11:07:00,2.151,2.151,2.1501,2.15015,552375000.0
2008-02-04 11:08:00,2.15015,2.1506,2.15015,2.1504,613900000.0
2008-02-04 11:09:00,2.1504,2.1505,2.1501,2.1501,631500000.0
2008-02-04 11:10:00,2.1501,2.1508,2.1501,2.1508,506600000.0
2008-02-04 11:11:00,2.1508,2.1508,2.1503,2.1503,479100000.0
2008-02-04 11:12:00,2.1503,2.1504,2.1497,2.1498,553100000.0
2008-02-04 11:13:00,2.1498,2.15095,2.1498,2.15035,524900000.0
2008-02-04 11:14:00,2.15035,2.15075,2.1502,2.1506,527500000.0
2008-02-04 11:15:00,2.1506,2.15125,2.15045,2.1508,515500000.0
2008-02-04 11:16:00,2.1508,2.151,2.1506,2.15095,646300000.0
2008-02-04 11:17:00,2.15095,2.15095,2.1506,2.1506,395300000.0
2008-02-04 11:18:00,2.1506,2.1509,2.1505,2.15085,548100000.0
2008-02-04 11:19:00,2.15075,2.15095,2.15065,2.15065,457400000.0
2008-02-04 11:20:00,2.15065,2.1507,2.14975,2.1498,366000000.0
2008-02-04 11:21:00,2.1498,2.1506,2.1497,2.1505,359200000.0
2008-02-04 11:22:00,2.1505,2.151,2.1503,2.1509,411200000.0
2008-02-04 11:23:00,2.1509,2.151,2.15035,2.1507,235800000.0
2008-02-04 11:24:00,2.15075,2.1509,2.1507,2.1509,229900000.0
2008-02-04 11:25:00,2.1509,2.15145,2.1508,2.1514,406200000.0
2008-02-04 11:26:00,2.15145,2.1517,2.1512,2.1517,282600000.0
2008-02-04 11:27:00,2.1517,2.1522,2.1517,2.1522,259500000.0
2008-02-04 11:28:00,2.1522,2.1522,2.1518,2.1519,255000000.0
2008-02-04 11:29:00,2.1519,2.152,2.1514,2.1515,496000000.0
2008-02-04 11:30:00,2.1515,2.1517,2.1513,2.1516,396700000.0
2008-02-04 11:31:00,2.1516,2.1516,2.1515,2.1516,233800000.0
2008-02-04 11:32:00,2.1516,2.1517,2.1513,2.1515,583100000.0
2008-02-04 11:33:00,2.15145,2.15145,2.1507,2.15085,585500000.0
2008-02-04 11:34:00,2.15085,2.15115,2.15075,2.1509,414800000.0
2008-02-04 11:35:00,2.1509,2.1512,2.1503,2.1506,399100000.0
2008-02-04 11:36:00,2.1507,2.1514,2.1506,2.1512,501700000.0
2008-02-04 11:37:00,2.1512,2.1526,2.1512,2.15225,284500000.0
2008-02-04 11:38:00,2.15225,2.1525,2.1521,2.15225,232700000.0
2008-02-04 11:39:00,2.15225,2.15245,2.1521,2.1521,116800000.0
2008-02-04 11:40:00,2.1521,2.1521,2.1515,2.1518,182600000.0
2008-02-04 11:41:00,2.1518,2.1522,2.1516,2.1521,158200000.0
2008-02-04 11:42:00,2.1521,2.1522,2.15175,2.1519,198800000.0
2008-02-04 11:43:00,2.1519,2.1525,2.1518,2.1518,284000000.0
2008-02-04 11:44:00,2.1518,2.1521,2.1518,2.1518,220800000.0
2008-02-04 11:45:00,2.1518,2.152,2.15165,2.15175,224200000.0
2008-02-04 11:46:00,2.15175,2.1518,2.1515,2.1516,147600000.0
2008-02-04 11:47:00,2.1516,2.1518,2.1513,2.15135,119400000.0
2008-02-04 11:48:00,2.1514,2.1515,2.15105,2.1512,185600000.0
2008-02-04 11:49:00,2.1512,2.1512,2.1509,2.1511,127500000.0
2008-02-04 11:50:00,2.1511,2.1514,2.15085,2.1514,258600000.0
2008-02-04 11:51:00,2.1514,2.152,2.1513,2.152,229200000.0
2008-02-04 11:52:00,2.152,2.1521,2.15135,2.1514,326800000.0
2008-02-04 11:53:00,2.15145,2.1515,2.15095,2.15095,375700000.0
2008-02-04 11:54:00,2.15095,2.15135,2.1507,2.151,264000000.0
2008-02-04 11:55:00,2.151,2.1518,2.1509,2.1515,370200000.0
2008-02-04 11:56:00,2.1515,2.1525,2.1515,2.1523,237400000.0
2008-02-04 11:57:00,2.1523,2.1536,2.1523,2.1534,258800000.0
2008-02-04 11:58:00,2.1533,2.1537,2.1531,2.1533,227900000.0
2008-02-04 11:59:00,2.1533,2.156,2.1532,2.1556,272500000.0
2008-02-04 12:00:00,2.1556,2.1556,2.15475,2.155,287100000.0
2008-02-04 12:01:00,2.155,2.15525,2.15455,2.1547,339900000.0
2008-02-04 12:02:00,2.15455,2.1552,2.15455,2.155,260800000.0
2008-02-04 12:03:00,2.155,2.155,2.1546,2.1546,168800000.0
2008-02-04 12:04:00,2.1546,2.1546,2.1543,2.1543,135000000.0
2008-02-04 12:05:00,2.1543,2.155,2.15425,2.1548,251200000.0
2008-02-04 12:06:00,2.1548,2.1553,2.1548,2.1551,118400000.0
2008-02-04 12:07:00,2.1551,2.1551,2.1549,2.1549,90400000.0
2008-02-04 12:08:00,2.1549,2.155,2.1547,2.1547,190400000.0
2008-02-04 12:09:00,2.15475,2.1549,2.1543,2.1545,271200000.0
2008-02-04 12:10:00,2.1545,2.155,2.15405,2.1547,226400000.0
2008-02-04 12:11:00,2.15475,2.15595,2.1547,2.1555,112500000.0
2008-02-04 12:12:00,2.1555,2.15595,2.1555,2.15595,212800000.0
2008-02-04 12:13:00,2.15595,2.1561,2.15595,2.156,155200000.0
2008-02-04 12:14:00,2.156,2.15625,2.15585,2.15625,358400000.0
2008-02-04 12:15:00,2.1563,2.1569,2.15615,2.15675,599900000.0
2008-02-04 12:16:00,2.15675,2.1569,2.1564,2.1565,270400000.0
2008-02-04 12:17:00,2.1565,2.1567,2.15605,2.15615,235200000.0
2008-02-04 12:18:00,2.1561,2.15645,2.1551,2.1551,295200000.0
2008-02-04 12:19:00,2.1551,2.1557,2.155,2.1552,256000000.0
2008-02-04 12:20:00,2.1552,2.1554,2.15485,2.15505,433700000.0
2008-02-04 12:21:00,2.15505,2.1551,2.1545,2.1546,572000000.0
2008-02-04 12:22:00,2.15455,2.15485,2.1544,2.15455,414400000.0
2008-02-04 12:23:00,2.15455,2.1551,2.1541,2.15415,476000000.0
2008-02-04 12:24:00,2.15415,2.1542,2.1531,2.15365,288200000.0
2008-02-04 12:25:00,2.1536,2.1538,2.1534,2.1534,326400000.0
2008-02-04 12:26:00,2.1534,2.1538,2.1534,2.1538,366400000.0
2008-02-04 12:27:00,2.1538,2.1541,2.1537,2.1541,124000000.0
2008-02-04 12:28:00,2.1541,2.1548,2.1539,2.15465,212800000.0
2008-02-04 12:29:00,2.1546,2.155,2.1545,2.1548,342800000.0
2008-02-04 12:30:00,2.15485,2.155,2.15455,2.1546,276000000.0
2008-02-04 12:31:00,2.1546,2.1547,2.1543,2.1543,204800000.0
2008-02-04 12:32:00,2.1543,2.1546,2.1543,2.1543,224800000.0
2008-02-04 12:33:00,2.1543,2.1543,2.1537,2.1539,368000000.0
2008-02-04 12:34:00,2.1539,2.1542,2.1539,2.1539,187200000.0
2008-02-04 12:35:00,2.1539,2.1542,2.1536,2.1542,245600000.0
2008-02-04 12:36:00,2.1542,2.1542,2.1537,2.1538,140000000.0
2008-02-04 12:37:00,2.1538,2.154,2.1536,2.1538,215200000.0
2008-02-04 12:38:00,2.1538,2.1543,2.1538,2.154,224800000.0
2008-02-04 12:39:00,2.154,2.1544,2.15385,2.154,160900000.0
2008-02-04 12:40:00,2.154,2.1544,2.1539,2.1541,136000000.0
2008-02-04 12:41:00,2.1541,2.1545,2.154,2.1543,246400000.0
2008-02-04 12:42:00,2.1543,2.1543,2.1538,2.1539,92800000.0
2008-02-04 12:43:00,2.1539,2.1544,2.1539,2.1543,120000000.0
2008-02-04 12:44:00,2.1543,2.1543,2.1541,2.15425,193300000.0
2008-02-04 12:45:00,2.15425,2.1546,2.1542,2.1545,222400000.0
2008-02-04 12:46:00,2.1545,2.1549,2.1545,2.1549,88000000.0
2008-02-04 12:47:00,2.1549,2.1549,2.15475,2.15475,48800000.0
2008-02-04 12:48:00,2.15475,2.1549,2.15455,2.1549,80100000.0
2008-02-04 12:49:00,2.1549,2.155,2.1547,2.155,142400000.0
2008-02-04 12:50:00,2.155,2.1554,2.1546,2.15525,183600000.0
2008-02-04 12:51:00,2.15525,2.1554,2.1549,2.15525,230400000.0
2008-02-04 12:52:00,2.15525,2.1565,2.15525,2.1563,249600000.0
2008-02-04 12:53:00,2.15625,2.15625,2.1556,2.1556,252000000.0
2008-02-04 12:54:00,2.1556,2.156,2.15555,2.1557,400700000.0
2008-02-04 12:55:00,2.1558,2.1561,2.1556,2.1559,344800000.0
2008-02-04 12:56:00,2.1559,2.1562,2.1558,2.15605,352000000.0
2008-02-04 12:57:00,2.15595,2.1563,2.15575,2.156,283200000.0
2008-02-04 12:58:00,2.156,2.1564,2.15575,2.1564,167200000.0
2008-02-04 12:59:00,2.1564,2.1564,2.15545,2.1555,259000000.0
2008-02-04 13:00:00,2.1555,2.1559,2.1555,2.1555,264000000.0
2008-02-04 13:01:00,2.1555,2.1556,2.15515,2.1553,189700000.0
2008-02-04 13:02:00,2.1553,2.1559,2.1553,2.1557,262500000.0
2008-02-04 13:03:00,2.1557,2.1559,2.1553,2.1553,403300000.0
2008-02-04 13:04:00,2.1553,2.1556,2.1553,2.1555,246500000.0
2008-02-04 13:05:00,2.1555,2.1556,2.1551,2.1551,269800000.0
2008-02-04 13:06:00,2.1551,2.1554,2.1548,2.1554,425600000.0
2008-02-04 13:07:00,2.1554,2.1556,2.15505,2.15505,347300000.0
2008-02-04 13:08:00,2.15505,2.1555,2.15505,2.1554,332000000.0
2008-02-04 13:09:00,2.1554,2.1554,2.1549,2.155,336000000.0
2008-02-04 13:10:00,2.155,2.15535,2.155,2.15535,525700000.0
2008-02-04 13:11:00,2.1555,2.1557,2.1555,2.15555,111800000.0
2008-02-04 13:12:00,2.15555,2.1561,2.15555,2.1561,108800000.0
2008-02-04 13:13:00,2.1561,2.1564,2.1561,2.15615,108600000.0
2008-02-04 13:14:00,2.15615,2.1563,2.1561,2.1563,50000000.0
2008-02-04 13:15:00,2.1563,2.1564,2.15555,2.1557,222600000.0
2008-02-04 13:16:00,2.1557,2.1561,2.1557,2.1561,376900000.0
2008-02-04 13:17:00,2.1561,2.1564,2.156,2.15615,208800000.0
2008-02-04 13:18:00,2.15615,2.1562,2.15605,2.1561,171200000.0
2008-02-04 13:19:00,2.1561,2.1561,2.1555,2.1558,199400000.0
2008-02-04 13:20:00,2.1558,2.1559,2.1558,2.1559,62400000.0
2008-02-04 13:21:00,2.1559,2.15635,2.1557,2.1563,288800000.0
2008-02-04 13:22:00,2.1563,2.1566,2.15625,2.15635,558400000.0
2008-02-04 13:23:00,2.15635,2.1565,2.15595,2.1565,386400000.0
2008-02-04 13:24:00,2.1565,2.1566,2.1561,2.1561,341600000.0
2008-02-04 13:25:00,2.1561,2.15635,2.156,2.15605,217700000.0
2008-02-04 13:26:00,2.15605,2.1561,2.1558,2.15585,202100000.0
2008-02-04 13:27:00,2.15585,2.15585,2.1556,2.15565,193500000.0
2008-02-04 13:28:00,2.15565,2.1562,2.1556,2.1561,346000000.0
2008-02-04 13:29:00,2.1561,2.1563,2.1559,2.1562,313800000.0
2008-02-04 13:30:00,2.1562,2.1568,2.156,2.1563,358700000.0
2008-02-04 13:31:00,2.1563,2.1565,2.1561,2.1562,320800000.0
2008-02-04 13:32:00,2.1562,2.1564,2.1557,2.1563,351100000.0
2008-02-04 13:33:00,2.1564,2.1567,2.15605,2.1567,299100000.0
2008-02-04 13:34:00,2.1567,2.1567,2.1563,2.15645,157500000.0
2008-02-04 13:35:00,2.15645,2.157,2.15645,2.1569,108600000.0
2008-02-04 13:36:00,2.1569,2.157,2.1566,2.1568,238800000.0
2008-02-04 13:37:00,2.1568,2.1569,2.15645,2.15645,340200000.0
2008-02-04 13:38:00,2.15645,2.15665,2.1561,2.1565,395900000.0
2008-02-04 13:39:00,2.1565,2.15655,2.1563,2.1564,209700000.0
2008-02-04 13:40:00,2.1564,2.1566,2.1561,2.1563,207400000.0
2008-02-04 13:41:00,2.1563,2.1565,2.1561,2.1563,119500000.0
2008-02-04 13:42:00,2.1563,2.1566,2.1563,2.1565,62500000.0
2008-02-04 13:43:00,2.1565,2.1567,2.1563,2.1564,55600000.0
2008-02-04 13:44:00,2.1564,2.1566,2.1563,2.1563,84000000.0
2008-02-04 13:45:00,2.1563,2.1565,2.156,2.1564,130800000.0
2008-02-04 13:46:00,2.1564,2.1566,2.1564,2.1566,98800000.0
2008-02-04 13:47:00,2.1566,2.157,2.15645,2.1569,93500000.0
2008-02-04 13:48:00,2.1569,2.1569,2.1566,2.1567,165400000.0
2008-02-04 13:49:00,2.1567,2.1567,2.1564,2.1564,101900000.0
2008-02-04 13:50:00,2.1564,2.15645,2.15525,2.15555,326100000.0
2008-02-04 13:51:00,2.15555,2.1558,2.1555,2.1558,132200000.0
2008-02-04 13:52:00,2.1558,2.156,2.1558,2.1558,113600000.0
2008-02-04 13:53:00,2.1558,2.1561,2.15575,2.15575,171600000.0
2008-02-04 13:54:00,2.1557,2.1558,2.15565,2.15565,164000000.0
2008-02-04 13:55:00,2.15565,2.1557,2.15565,2.15565,192800000.0
2008-02-04 13:56:00,2.15565,2.15565,2.1552,2.1552,191200000.0
2008-02-04 13:57:00,2.1552,2.15555,2.155,2.15515,132000000.0
2008-02-04 13:58:00,2.15515,2.1556,2.15515,2.1554,196100000.0
2008-02-04 13:59:00,2.1554,2.1559,2.1551,2.15535,297100000.0
2008-02-04 14:00:00,2.15535,2.15535,2.15435,2.15445,336900000.0
2008-02-04 14:01:00,2.15445,2.1547,2.154,2.15425,234400000.0
2008-02-04 14:02:00,2.1543,2.1544,2.1541,2.1542,236000000.0
2008-02-04 14:03:00,2.1542,2.1545,2.1539,2.154,229000000.0
2008-02-04 14:04:00,2.154,2.1541,2.1534,2.1538,287900000.0
2008-02-04 14:05:00,2.1538,2.1543,2.1538,2.1539,220000000.0
2008-02-04 14:06:00,2.15395,2.1541,2.15365,2.1539,242500000.0
2008-02-04 14:07:00,2.1539,2.154,2.1536,2.154,185000000.0
2008-02-04 14:08:00,2.154,2.15405,2.1538,2.15385,376900000.0
2008-02-04 14:09:00,2.15385,2.1543,2.15385,2.154,181100000.0
2008-02-04 14:10:00,2.154,2.15405,2.1538,2.1538,115700000.0
2008-02-04 14:11:00,2.1538,2.154,2.15305,2.1534,239200000.0
2008-02-04 14:12:00,2.1534,2.1535,2.15305,2.15335,268300000.0
2008-02-04 14:13:00,2.15335,2.1535,2.153,2.1533,185000000.0
2008-02-04 14:14:00,2.1533,2.1538,2.1533,2.1535,124200000.0
2008-02-04 14:15:00,2.1535,2.15365,2.1535,2.1536,134400000.0
2008-02-04 14:16:00,2.1536,2.15385,2.1534,2.15345,164400000.0
2008-02-04 14:17:00,2.1534,2.1535,2.15325,2.1534,258400000.0
2008-02-04 14:18:00,2.1534,2.15435,2.1534,2.1543,308600000.0
2008-02-04 14:19:00,2.1543,2.1545,2.154,2.1541,311600000.0
2008-02-04 14:20:00,2.1541,2.1549,2.154,2.1547,290200000.0
2008-02-04 14:21:00,2.1547,2.155,2.15455,2.1547,164300000.0
2008-02-04 14:22:00,2.15465,2.155,2.1541,2.15465,352000000.0
2008-02-04 14:23:00,2.15465,2.15475,2.1542,2.15465,232800000.0
2008-02-04 14:24:00,2.15465,2.1559,2.15465,2.15535,240100000.0
2008-02-04 14:25:00,2.15535,2.1556,2.1549,2.15555,264900000.0
2008-02-04 14:26:00,2.15555,2.15585,2.15555,2.1558,189500000.0
2008-02-04 14:27:00,2.1558,2.1558,2.1555,2.1556,154500000.0
2008-02-04 14:28:00,2.1556,2.1558,2.15555,2.1557,313600000.0
2008-02-04 14:29:00,2.1557,2.1558,2.15515,2.1555,259500000.0
2008-02-04 14:30:00,2.1554,2.1557,2.15535,2.15535,357000000.0
2008-02-04 14:31:00,2.15535,2.1555,2.15505,2.15525,411000000.0
2008-02-04 14:32:00,2.15525,2.15535,2.155,2.15515,248100000.0
2008-02-04 14:33:00,2.15515,2.1552,2.15495,2.15505,255300000.0
2008-02-04 14:34:00,2.15505,2.15525,2.15495,2.15515,270600000.0
2008-02-04 14:35:00,2.15515,2.15515,2.1548,2.15495,333700000.0
2008-02-04 14:36:00,2.15495,2.15525,2.15475,2.15525,436000000.0
2008-02-04 14:37:00,2.15525,2.15525,2.15455,2.1546,263400000.0
2008-02-04 14:38:00,2.1546,2.15475,2.15445,2.15465,281600000.0
2008-02-04 14:39:00,2.15465,2.1553,2.1545,2.15505,282300000.0
2008-02-04 14:40:00,2.15505,2.15525,2.15485,2.15505,421600000.0
2008-02-04 14:41:00,2.1551,2.15515,2.15495,2.1551,217600000.0
2008-02-04 14:42:00,2.1551,2.1552,2.1549,2.15505,311000000.0
2008-02-04 14:43:00,2.15505,2.1551,2.15475,2.15475,348900000.0
2008-02-04 14:44:00,2.15475,2.1552,2.15465,2.15465,370400000.0
2008-02-04 14:45:00,2.15465,2.1552,2.1545,2.15455,453600000.0
2008-02-04 14:46:00,2.15455,2.1548,2.15435,2.1546,483200000.0
2008-02-04 14:47:00,2.1546,2.15465,2.15355,2.15355,434500000.0
2008-02-04 14:48:00,2.1535,2.1543,2.1535,2.15395,381600000.0
2008-02-04 14:49:00,2.15395,2.15425,2.15375,2.15395,379300000.0
2008-02-04 14:50:00,2.15395,2.15405,2.15365,2.15365,187900000.0
2008-02-04 14:51:00,2.15365,2.15445,2.15365,2.15435,459800000.0
2008-02-04 14:52:00,2.15435,2.15475,2.1543,2.15455,296000000.0
2008-02-04 14:53:00,2.15455,2.15455,2.15435,2.15445,129600000.0
2008-02-04 14:54:00,2.15445,2.15455,2.15435,2.15445,331200000.0
2008-02-04 14:55:00,2.15445,2.15465,2.1543,2.15455,176000000.0
2008-02-04 14:56:00,2.15455,2.15475,2.15445,2.15455,218800000.0
2008-02-04 14:57:00,2.15455,2.15475,2.15455,2.15465,188900000.0
2008-02-04 14:58:00,2.15465,2.15495,2.15465,2.15475,311500000.0
2008-02-04 14:59:00,2.15475,2.15505,2.15465,2.15485,172900000.0
2008-02-04 15:00:00,2.15485,2.155,2.1544,2.15455,465800000.0
2008-02-04 15:01:00,2.15455,2.15455,2.15415,2.15445,298300000.0
2008-02-04 15:02:00,2.15445,2.1546,2.15425,2.15425,335000000.0
2008-02-04 15:03:00,2.15425,2.15445,2.15375,2.1541,394000000.0
2008-02-04 15:04:00,2.1542,2.15445,2.15395,2.15435,500100000.0
2008-02-04 15:05:00,2.1543,2.1543,2.15275,2.15285,502900000.0
2008-02-04 15:06:00,2.15285,2.15295,2.15175,2.15235,560700000.0
2008-02-04 15:07:00,2.15235,2.15345,2.15235,2.15335,548000000.0
2008-02-04 15:08:00,2.15335,2.1535,2.15315,2.1532,464800000.0
2008-02-04 15:09:00,2.1532,2.15345,2.15315,2.15325,470400000.0
2008-02-04 15:10:00,2.15325,2.15365,2.1531,2.15365,404100000.0
2008-02-04 15:11:00,2.15365,2.15375,2.15355,2.15375,234400000.0
2008-02-04 15:12:00,2.15375,2.15375,2.15315,2.1532,360600000.0
2008-02-04 15:13:00,2.1532,2.15345,2.1531,2.15335,412200000.0
2008-02-04 15:14:00,2.15335,2.15395,2.15335,2.1537,376200000.0
2008-02-04 15:15:00,2.15375,2.15385,2.15345,2.15365,306400000.0
2008-02-04 15:16:00,2.15365,2.1539,2.15355,2.15365,292800000.0
2008-02-04 15:17:00,2.15365,2.1539,2.15335,2.15355,328700000.0
2008-02-04 15:18:00,2.15355,2.15365,2.15335,2.15345,355500000.0
2008-02-04 15:19:00,2.15345,2.15345,2.15315,2.15315,313400000.0
2008-02-04 15:20:00,2.15315,2.15405,2.1531,2.15345,455600000.0
2008-02-04 15:21:00,2.15345,2.1547,2.15345,2.154,490300000.0
2008-02-04 15:22:00,2.154,2.1544,2.154,2.1542,448300000.0
2008-02-04 15:23:00,2.15425,2.15465,2.1542,2.1544,441700000.0
2008-02-04 15:24:00,2.1544,2.15445,2.1542,2.1544,414600000.0
2008-02-04 15:25:00,2.15435,2.15475,2.15415,2.15455,523100000.0
2008-02-04 15:26:00,2.15455,2.15495,2.15445,2.15455,516300000.0
2008-02-04 15:27:00,2.15455,2.15505,2.1545,2.15485,554800000.0
2008-02-04 15:28:00,2.155,2.15545,2.1547,2.15545,415200000.0
2008-02-04 15:29:00,2.15545,2.15575,2.15535,2.15555,472000000.0
2008-02-04 15:30:00,2.15555,2.15575,2.15535,2.15565,355200000.0
2008-02-04 15:31:00,2.15565,2.15615,2.15565,2.156,354900000.0
2008-02-04 15:32:00,2.156,2.156,2.1555,2.1555,258500000.0
2008-02-04 15:33:00,2.1555,2.15555,2.1549,2.15505,417800000.0
2008-02-04 15:34:00,2.15505,2.1555,2.15505,2.15545,302000000.0
2008-02-04 15:35:00,2.15545,2.1555,2.15485,2.1549,282800000.0
2008-02-04 15:36:00,2.15485,2.1551,2.15465,2.155,389600000.0
2008-02-04 15:37:00,2.155,2.15525,2.15495,2.15515,237400000.0
2008-02-04 15:38:00,2.15515,2.15545,2.155,2.15525,164500000.0
2008-02-04 15:39:00,2.1552,2.15615,2.15515,2.15605,272400000.0
2008-02-04 15:40:00,2.15595,2.15615,2.1555,2.15595,296400000.0
2008-02-04 15:41:00,2.15595,2.15605,2.15515,2.15605,337200000.0
2008-02-04 15:42:00,2.156,2.15615,2.15535,2.15575,251800000.0
2008-02-04 15:43:00,2.15585,2.15595,2.1557,2.15575,398500000.0
2008-02-04 15:44:00,2.15575,2.15595,2.1556,2.15565,400600000.0
2008-02-04 15:45:00,2.15565,2.15575,2.15555,2.15565,267800000.0
2008-02-04 15:46:00,2.15565,2.15565,2.1555,2.15555,157900000.0
2008-02-04 15:47:00,2.15555,2.15555,2.15525,2.15545,204400000.0
2008-02-04 15:48:00,2.15545,2.15545,2.15515,2.15515,222400000.0
2008-02-04 15:49:00,2.15515,2.15515,2.15495,2.15505,184600000.0
2008-02-04 15:50:00,2.15505,2.15545,2.15505,2.1554,346600000.0
2008-02-04 15:51:00,2.1554,2.1554,2.15485,2.155,456500000.0
2008-02-04 15:52:00,2.155,2.15545,2.155,2.15525,274400000.0
2008-02-04 15:53:00,2.15525,2.15565,2.15515,2.15515,108700000.0
2008-02-04 15:54:00,2.15515,2.15555,2.15505,2.1554,160500000.0
2008-02-04 15:55:00,2.1554,2.156,2.15535,2.156,205200000.0
2008-02-04 15:56:00,2.15585,2.15605,2.15565,2.15575,247300000.0
2008-02-04 15:57:00,2.15575,2.15585,2.15485,2.15485,421500000.0
2008-02-04 15:58:00,2.15485,2.155,2.15485,2.15495,243300000.0
2008-02-04 15:59:00,2.15495,2.15525,2.15485,2.15505,355000000.0
2008-02-04 16:00:00,2.155,2.15525,2.15485,2.1551,394500000.0
2008-02-04 16:01:00,2.1551,2.15515,2.15495,2.15515,147400000.0
2008-02-04 16:02:00,2.15505,2.15565,2.15505,2.15525,225200000.0
2008-02-04 16:03:00,2.15525,2.15525,2.1547,2.155,246600000.0
2008-02-04 16:04:00,2.15515,2.15515,2.15445,2.1545,336200000.0
2008-02-04 16:05:00,2.1545,2.1548,2.15445,2.15475,377400000.0
2008-02-04 16:06:00,2.15475,2.15545,2.15475,2.15535,357500000.0
2008-02-04 16:07:00,2.15535,2.15575,2.15495,2.15555,433800000.0
2008-02-04 16:08:00,2.15555,2.15605,2.15555,2.15595,297500000.0
2008-02-04 16:09:00,2.15595,2.15605,2.15545,2.15555,297300000.0
2008-02-04 16:10:00,2.15565,2.1559,2.15535,2.1558,340600000.0
2008-02-04 16:11:00,2.1558,2.156,2.1554,2.1557,732800000.0
2008-02-04 16:12:00,2.1557,2.1563,2.1557,2.15615,485899999.0
2008-02-04 16:13:00,2.15615,2.15645,2.15595,2.15605,275000000.0
2008-02-04 16:14:00,2.15605,2.15605,2.15565,2.15575,377300000.0
2008-02-04 16:15:00,2.15575,2.15655,2.15575,2.1565,173150000.0
2008-02-04 16:16:00,2.1565,2.1573,2.15645,2.1573,129125000.0
2008-02-04 16:17:00,2.1573,2.15755,2.15725,2.15725,105600000.0
2008-02-04 16:18:00,2.15725,2.15745,2.1572,2.15735,323800000.0
2008-02-04 16:19:00,2.15735,2.15755,2.1571,2.15725,299900000.0
2008-02-04 16:20:00,2.15725,2.15735,2.15665,2.15675,355600000.0
2008-02-04 16:21:00,2.15675,2.15715,2.15665,2.15715,336600000.0
2008-02-04 16:22:00,2.15715,2.15735,2.15705,2.15725,225500000.0
2008-02-04 16:23:00,2.15725,2.15755,2.15705,2.15745,455700000.0
2008-02-04 16:24:00,2.15745,2.15765,2.1572,2.15745,570600000.0
2008-02-04 16:25:00,2.15745,2.15775,2.15725,2.15745,465200000.0
2008-02-04 16:26:00,2.15745,2.15785,2.1573,2.15785,598800000.0
2008-02-04 16:27:00,2.15785,2.15845,2.15775,2.15805,466900000.0
2008-02-04 16:28:00,2.15805,2.15835,2.15805,2.15805,520200000.0
2008-02-04 16:29:00,2.15805,2.1581,2.15755,2.15765,351700000.0
2008-02-04 16:30:00,2.15765,2.15805,2.15755,2.15805,409600000.0
2008-02-04 16:31:00,2.15805,2.15805,2.1578,2.1579,334600000.0
2008-02-04 16:32:00,2.1579,2.15825,2.1576,2.15765,302300000.0
2008-02-04 16:33:00,2.15765,2.15795,2.15745,2.15755,250800000.0
2008-02-04 16:34:00,2.15755,2.15795,2.15755,2.15755,226900000.0
2008-02-04 16:35:00,2.15755,2.15755,2.15725,2.15745,200500000.0
2008-02-04 16:36:00,2.15745,2.1575,2.15715,2.15735,231500000.0
2008-02-04 16:37:00,2.15735,2.1574,2.15705,2.15725,304300000.0
2008-02-04 16:38:00,2.15725,2.15745,2.15705,2.15705,262900000.0
2008-02-04 16:39:00,2.15705,2.15705,2.1564,2.1565,256900000.0
2008-02-04 16:40:00,2.15645,2.15665,2.15625,2.15635,327100000.0
2008-02-04 16:41:00,2.15635,2.1567,2.1559,2.15595,337100000.0
2008-02-04 16:42:00,2.15595,2.156,2.15515,2.15535,351500000.0
2008-02-04 16:43:00,2.15535,2.15545,2.15455,2.15475,195000000.0
2008-02-04 16:44:00,2.15475,2.15515,2.15455,2.15515,296300000.0
2008-02-04 16:45:00,2.15515,2.1553,2.15455,2.15465,325900000.0
2008-02-04 16:46:00,2.15465,2.1548,2.15445,2.15445,301200000.0
2008-02-04 16:47:00,2.1544,2.15445,2.15405,2.15405,289200000.0
2008-02-04 16:48:00,2.15405,2.15415,2.15355,2.15365,363200000.0
2008-02-04 16:49:00,2.1536,2.15385,2.15325,2.15335,244700000.0
2008-02-04 16:50:00,2.15335,2.1535,2.15295,2.15315,434900000.0
2008-02-04 16:51:00,2.15315,2.1537,2.1527,2.15365,666400000.0
2008-02-04 16:52:00,2.15365,2.15375,2.15325,2.15335,751700000.0
2008-02-04 16:53:00,2.15335,2.15335,2.153,2.15305,421200000.0
2008-02-04 16:54:00,2.15305,2.15325,2.1527,2.15285,469600000.0
2008-02-04 16:55:00,2.15285,2.15305,2.15245,2.15295,363300000.0
2008-02-04 16:56:00,2.15295,2.15335,2.15285,2.15315,496000000.0
2008-02-04 16:57:00,2.1532,2.15325,2.15295,2.153,345500000.0
2008-02-04 16:58:00,2.153,2.15325,2.15295,2.15325,289800000.0
2008-02-04 16:59:00,2.15325,2.1533,2.15275,2.153,784900000.0
2008-02-04 17:00:00,2.153,2.1537,2.15285,2.15355,421800000.0
2008-02-04 17:01:00,2.15355,2.15365,2.15275,2.15275,461600000.0
2008-02-04 17:02:00,2.15275,2.1529,2.15225,2.1524,560400000.0
2008-02-04 17:03:00,2.1524,2.15245,2.1518,2.15245,396600000.0
2008-02-04 17:04:00,2.15245,2.15245,2.15125,2.1515,465900000.0
2008-02-04 17:05:00,2.1515,2.1523,2.1515,2.152,595500000.0
2008-02-04 17:06:00,2.152,2.15235,2.15155,2.15155,449400000.0
2008-02-04 17:07:00,2.15155,2.15225,2.15155,2.1516,418400000.0
2008-02-04 17:08:00,2.1516,2.15185,2.15145,2.15165,525500000.0
2008-02-04 17:09:00,2.15175,2.15195,2.15155,2.1517,452900000.0
2008-02-04 17:10:00,2.1517,2.15185,2.15155,2.1516,376100000.0
2008-02-04 17:11:00,2.1516,2.15215,2.15155,2.15185,452800000.0
2008-02-04 17:12:00,2.15185,2.15205,2.15165,2.15195,316100000.0
2008-02-04 17:13:00,2.15195,2.15235,2.15195,2.15225,262200000.0
2008-02-04 17:14:00,2.15225,2.15245,2.15185,2.15205,256200000.0
2008-02-04 17:15:00,2.15205,2.15235,2.15195,2.15215,474800000.0
2008-02-04 17:16:00,2.15225,2.15255,2.15215,2.15235,357600000.0
2008-02-04 17:17:00,2.15235,2.15265,2.1521,2.15245,394100000.0
2008-02-04 17:18:00,2.1523,2.1527,2.1521,2.15265,397500000.0
2008-02-04 17:19:00,2.15265,2.15265,2.15225,2.1524,366400000.0
2008-02-04 17:20:00,2.1524,2.1524,2.1521,2.1523,294300000.0
2008-02-04 17:21:00,2.1523,2.1526,2.15215,2.1522,252600000.0
2008-02-04 17:22:00,2.1522,2.15225,2.1517,2.1517,385500000.0
2008-02-04 17:23:00,2.1517,2.1518,2.1515,2.1518,207800000.0
2008-02-04 17:24:00,2.1518,2.1521,2.15165,2.1521,285000000.0
2008-02-04 17:25:00,2.1521,2.15225,2.152,2.1522,198700000.0
2008-02-04 17:26:00,2.1522,2.1527,2.1521,2.1527,223800000.0
2008-02-04 17:27:00,2.1527,2.1528,2.1525,2.1527,109600000.0
2008-02-04 17:28:00,2.1527,2.1527,2.1523,2.15245,298200000.0
2008-02-04 17:29:00,2.1525,2.1525,2.1519,2.1519,223900000.0
2008-02-04 17:30:00,2.1519,2.1519,2.15135,2.1516,251600000.0
2008-02-04 17:31:00,2.1516,2.1518,2.1515,2.1518,290200000.0
2008-02-04 17:32:00,2.1518,2.1519,2.1514,2.1514,195600000.0
2008-02-04 17:33:00,2.1514,2.152,2.1512,2.1519,147400000.0
2008-02-04 17:34:00,2.1517,2.1519,2.15155,2.1518,118600000.0
2008-02-04 17:35:00,2.1518,2.1522,2.1515,2.1515,211200000.0
2008-02-04 17:36:00,2.1515,2.1517,2.15115,2.1515,397800000.0
2008-02-04 17:37:00,2.1515,2.1516,2.1511,2.1515,273800000.0
2008-02-04 17:38:00,2.1515,2.1522,2.1515,2.1522,281600000.0
2008-02-04 17:39:00,2.1522,2.1523,2.1519,2.1519,126400000.0
2008-02-04 17:40:00,2.1519,2.1524,2.1519,2.1524,240300000.0
2008-02-04 17:41:00,2.1524,2.1527,2.1523,2.1525,209700000.0
2008-02-04 17:42:00,2.1525,2.1527,2.15215,2.1526,206300000.0
2008-02-04 17:43:00,2.1526,2.1528,2.15245,2.15245,188000000.0
2008-02-04 17:44:00,2.15245,2.15295,2.15245,2.15275,313100000.0
2008-02-04 17:45:00,2.1529,2.1533,2.1527,2.153,248000000.0
2008-02-04 17:46:00,2.153,2.1532,2.15275,2.1529,326100000.0
2008-02-04 17:47:00,2.1529,2.153,2.1526,2.1528,212600000.0
2008-02-04 17:48:00,2.1528,2.1529,2.1527,2.1529,131500000.0
2008-02-04 17:49:00,2.1529,2.1532,2.1527,2.1529,289500000.0
2008-02-04 17:50:00,2.1529,2.15305,2.1528,2.1529,111900000.0
2008-02-04 17:51:00,2.1529,2.1532,2.1529,2.1529,135000000.0
2008-02-04 17:52:00,2.1529,2.1531,2.15285,2.1531,224600000.0
2008-02-04 17:53:00,2.153,2.1537,2.153,2.1536,241300000.0
2008-02-04 17:54:00,2.1536,2.1542,2.1534,2.1537,219000000.0
2008-02-04 17:55:00,2.1537,2.1541,2.1535,2.1539,164500000.0
2008-02-04 17:56:00,2.1539,2.1539,2.1532,2.15325,299900000.0
2008-02-04 17:57:00,2.15325,2.1536,2.15285,2.1536,373000000.0
2008-02-04 17:58:00,2.1535,2.1539,2.1535,2.1538,322700000.0
2008-02-04 17:59:00,2.1538,2.1538,2.1532,2.1533,239900000.0
2008-02-04 18:00:00,2.1533,2.1536,2.1529,2.1534,217700000.0
2008-02-04 18:01:00,2.1534,2.1536,2.15315,2.15345,289300000.0
2008-02-04 18:02:00,2.15345,2.1536,2.1532,2.1534,261700000.0
2008-02-04 18:03:00,2.1534,2.1534,2.1526,2.15275,348400000.0
2008-02-04 18:04:00,2.1527,2.1533,2.15255,2.1532,405500000.0
2008-02-04 18:05:00,2.1532,2.1535,2.1529,2.153,385600000.0
2008-02-04 18:06:00,2.153,2.15325,2.1524,2.15325,419600000.0
2008-02-04 18:07:00,2.15325,2.1537,2.15325,2.1535,193100000.0
2008-02-04 18:08:00,2.1535,2.154,2.15325,2.1537,223300000.0
2008-02-04 18:09:00,2.1537,2.1544,2.1537,2.1542,265800000.0
2008-02-04 18:10:00,2.15415,2.1543,2.15385,2.154,230900000.0
2008-02-04 18:11:00,2.154,2.1542,2.1535,2.1536,254900000.0
2008-02-04 18:12:00,2.1536,2.1537,2.1534,2.15355,152100000.0
2008-02-04 18:13:00,2.1536,2.1539,2.1535,2.1539,230500000.0
2008-02-04 18:14:00,2.1539,2.15395,2.1537,2.1538,263300000.0
2008-02-04 18:15:00,2.1538,2.1544,2.1538,2.15415,302200000.0
2008-02-04 18:16:00,2.15415,2.1542,2.1535,2.1535,294800000.0
2008-02-04 18:17:00,2.1535,2.1538,2.1535,2.1537,238900000.0
2008-02-04 18:18:00,2.1537,2.1543,2.1536,2.1541,232300000.0
2008-02-04 18:19:00,2.1541,2.1543,2.1538,2.1542,372500000.0
2008-02-04 18:20:00,2.1542,2.1544,2.1537,2.1537,214600000.0
2008-02-04 18:21:00,2.1537,2.1542,2.1537,2.1542,320000000.0
2008-02-04 18:22:00,2.1542,2.1546,2.1542,2.1544,313800000.0
2008-02-04 18:23:00,2.1544,2.1545,2.1539,2.1544,272000000.0
2008-02-04 18:24:00,2.1544,2.1545,2.1542,2.1542,101200000.0
2008-02-04 18:25:00,2.1542,2.1544,2.1538,2.15435,411900000.0
2008-02-04 18:26:00,2.15435,2.1544,2.15375,2.1541,300800000.0
2008-02-04 18:27:00,2.1541,2.1548,2.15405,2.15405,286700000.0
2008-02-04 18:28:00,2.15405,2.1542,2.1538,2.1542,406500000.0
2008-02-04 18:29:00,2.1542,2.1543,2.154,2.154,200000000.0
2008-02-04 18:30:00,2.154,2.1546,2.154,2.15445,301100000.0
2008-02-04 18:31:00,2.1544,2.15465,2.1542,2.15455,275200000.0
2008-02-04 18:32:00,2.15455,2.1548,2.15445,2.15465,311000000.0
2008-02-04 18:33:00,2.15465,2.1552,2.1545,2.1552,172200000.0
2008-02-04 18:34:00,2.1552,2.1553,2.1547,2.1547,270800000.0
2008-02-04 18:35:00,2.1547,2.1547,2.1542,2.1544,373200000.0
2008-02-04 18:36:00,2.1544,2.1544,2.154,2.1541,251500000.0
2008-02-04 18:37:00,2.1541,2.1543,2.1538,2.1538,241200000.0
2008-02-04 18:38:00,2.1538,2.1538,2.15325,2.1533,178800000.0
2008-02-04 18:39:00,2.1533,2.1535,2.15315,2.1533,202400000.0
2008-02-04 18:40:00,2.1533,2.1537,2.1531,2.15345,242100000.0
2008-02-04 18:41:00,2.1535,2.1539,2.1533,2.1539,224900000.0
2008-02-04 18:42:00,2.1539,2.154,2.1534,2.1536,199300000.0
2008-02-04 18:43:00,2.1536,2.1544,2.15355,2.15415,472800000.0
2008-02-04 18:44:00,2.15415,2.1544,2.15405,2.1544,241800000.0
2008-02-04 18:45:00,2.1544,2.1546,2.15425,2.1546,291600000.0
2008-02-04 18:46:00,2.1546,2.15465,2.154,2.154,310400000.0
2008-02-04 18:47:00,2.15405,2.1554,2.15405,2.1554,369400000.0
2008-02-04 18:48:00,2.1554,2.1556,2.15505,2.15505,297400000.0
2008-02-04 18:49:00,2.15505,2.1553,2.15475,2.1553,205300000.0
2008-02-04 18:50:00,2.1553,2.1553,2.15525,2.15525,154800000.0
2008-02-04 18:51:00,2.15525,2.1553,2.1547,2.1549,209000000.0
2008-02-04 18:52:00,2.1549,2.155,2.15465,2.15475,159800000.0
2008-02-04 18:53:00,2.15475,2.1548,2.15455,2.1547,124900000.0
2008-02-04 18:54:00,2.1547,2.155,2.1546,2.155,115600000.0
2008-02-04 18:55:00,2.155,2.1553,2.1549,2.1549,111400000.0
2008-02-04 18:56:00,2.1549,2.15495,2.1538,2.1539,379400000.0
2008-02-04 18:57:00,2.1539,2.1546,2.15355,2.1542,344300000.0
2008-02-04 18:58:00,2.1542,2.15445,2.1535,2.1538,371200000.0
2008-02-04 18:59:00,2.1538,2.1552,2.15365,2.154,343500000.0
2008-02-04 19:00:00,2.154,2.1543,2.1537,2.1537,217300000.0
2008-02-04 19:01:00,2.1537,2.15395,2.15355,2.1539,276000000.0
2008-02-04 19:02:00,2.1539,2.1544,2.1538,2.15385,193500000.0
2008-02-04 19:03:00,2.15385,2.15395,2.1536,2.1537,251000000.0
2008-02-04 19:04:00,2.1537,2.1537,2.15315,2.1535,308100000.0
2008-02-04 19:05:00,2.1535,2.1535,2.15265,2.15265,295000000.0
2008-02-04 19:06:00,2.15265,2.1532,2.1526,2.15285,124000000.0
2008-02-04 19:07:00,2.15285,2.15295,2.1528,2.15285,167200000.0
2008-02-04 19:08:00,2.15285,2.1532,2.15285,2.1532,224600000.0
2008-02-04 19:09:00,2.1532,2.1534,2.1532,2.1532,238300000.0
2008-02-04 19:10:00,2.15325,2.15345,2.1531,2.15345,326600000.0
2008-02-04 19:11:00,2.15345,2.15345,2.1531,2.1533,160400000.0
2008-02-04 19:12:00,2.15335,2.1538,2.15335,2.1538,371400000.0
2008-02-04 19:13:00,2.1538,2.1539,2.1536,2.15365,265900000.0
2008-02-04 19:14:00,2.1537,2.1538,2.1535,2.1535,203200000.0
2008-02-04 19:15:00,2.1535,2.1537,2.1535,2.1536,102700000.0
2008-02-04 19:16:00,2.1536,2.15375,2.1536,2.1536,217000000.0
2008-02-04 19:17:00,2.1536,2.1536,2.1531,2.1532,169700000.0
2008-02-04 19:18:00,2.1532,2.15345,2.1531,2.15335,255500000.0
2008-02-04 19:19:00,2.15335,2.15335,2.1532,2.1532,162500000.0
2008-02-04 19:20:00,2.1532,2.1533,2.1531,2.1531,286300000.0
2008-02-04 19:21:00,2.1532,2.1532,2.1527,2.15285,357800000.0
2008-02-04 19:22:00,2.15285,2.153,2.15235,2.1524,306600000.0
2008-02-04 19:23:00,2.1524,2.1529,2.15225,2.1527,315400000.0
2008-02-04 19:24:00,2.15275,2.1528,2.15235,2.1524,345800000.0
2008-02-04 19:25:00,2.1524,2.15255,2.1521,2.1523,219900000.0
2008-02-04 19:26:00,2.1523,2.15235,2.15225,2.1523,45900000.0
2008-02-04 19:27:00,2.1523,2.1526,2.15205,2.1521,226300000.0
2008-02-04 19:28:00,2.1521,2.1521,2.15185,2.15185,198300000.0
2008-02-04 19:29:00,2.15185,2.15195,2.1515,2.1519,227000000.0
2008-02-04 19:30:00,2.1519,2.1519,2.1515,2.1516,65300000.0
2008-02-04 19:31:00,2.1516,2.1516,2.1512,2.1515,126300000.0
2008-02-04 19:32:00,2.1515,2.1516,2.15065,2.15065,248900000.0
2008-02-04 19:33:00,2.15065,2.15085,2.1501,2.1505,387900000.0
2008-02-04 19:34:00,2.1505,2.1505,2.15015,2.1504,235700000.0
2008-02-04 19:35:00,2.1504,2.1507,2.1504,2.1504,155700000.0
2008-02-04 19:36:00,2.1505,2.15055,2.14985,2.1501,311000000.0
2008-02-04 19:37:00,2.15005,2.15035,2.15005,2.1503,87000000.0
2008-02-04 19:38:00,2.1503,2.15065,2.1503,2.15045,62800000.0
2008-02-04 19:39:00,2.15045,2.15065,2.1504,2.1506,100200000.0
2008-02-04 19:40:00,2.1506,2.1506,2.1503,2.15045,262200000.0
2008-02-04 19:41:00,2.15045,2.1507,2.15045,2.15055,269500000.0
2008-02-04 19:42:00,2.15055,2.15055,2.1504,2.15045,162100000.0
2008-02-04 19:43:00,2.15045,2.15055,2.15025,2.15035,94000000.0
2008-02-04 19:44:00,2.1503,2.1503,2.14995,2.1502,86500000.0
2008-02-04 19:45:00,2.1502,2.15025,2.1498,2.14985,101800000.0
2008-02-04 19:46:00,2.14985,2.14995,2.1489,2.149,63200000.0
2008-02-04 19:47:00,2.149,2.1492,2.14855,2.1489,163600000.0
2008-02-04 19:48:00,2.1489,2.1493,2.14875,2.14925,53700000.0
2008-02-04 19:49:00,2.14925,2.1494,2.14875,2.1492,63200000.0
2008-02-04 19:50:00,2.1492,2.1493,2.14895,2.14905,34200000.0
2008-02-04 19:51:00,2.14915,2.14915,2.14875,2.14885,32700000.0
2008-02-04 19:52:00,2.14885,2.14895,2.14835,2.14835,72600000.0
2008-02-04 19:53:00,2.14835,2.1484,2.148,2.148,250900000.0
2008-02-04 19:54:00,2.148,2.14835,2.148,2.14805,249000000.0
2008-02-04 19:55:00,2.14775,2.148,2.1473,2.1474,470300000.0
2008-02-04 19:56:00,2.1474,2.1476,2.1464,2.14665,385400000.0
2008-02-04 19:57:00,2.14665,2.1472,2.1464,2.14705,348600000.0
2008-02-04 19:58:00,2.14705,2.1472,2.1468,2.1472,265600000.0
2008-02-04 19:59:00,2.1472,2.1476,2.1468,2.1476,198700000.0
2008-02-04 20:00:00,2.1476,2.1479,2.1476,2.1477,42000000.0
2008-02-04 20:01:00,2.1477,2.14785,2.1476,2.1478,63600000.0
2008-02-04 20:02:00,2.1479,2.1483,2.1477,2.148,243000000.0
2008-02-04 20:03:00,2.1481,2.1482,2.1478,2.148,195800000.0
2008-02-04 20:04:00,2.148,2.1481,2.1479,2.148,173000000.0
2008-02-04 20:05:00,2.148,2.14815,2.1478,2.148,316000000.0
2008-02-04 20:06:00,2.148,2.1484,2.148,2.14805,223100000.0
2008-02-04 20:07:00,2.1481,2.1482,2.1476,2.1476,150700000.0
2008-02-04 20:08:00,2.1476,2.1479,2.14755,2.14785,191700000.0
2008-02-04 20:09:00,2.14785,2.1482,2.1476,2.14805,134900000.0
2008-02-04 20:10:00,2.14805,2.1482,2.1479,2.148,113100000.0
2008-02-04 20:11:00,2.148,2.148,2.14765,2.14765,50200000.0
2008-02-04 20:12:00,2.14765,2.14785,2.14765,2.1478,94600000.0
2008-02-04 20:13:00,2.14765,2.14765,2.1474,2.1475,136800000.0
2008-02-04 20:14:00,2.1474,2.14755,2.14735,2.1475,179400000.0
2008-02-04 20:15:00,2.1474,2.1475,2.1474,2.1475,93400000.0
2008-02-04 20:16:00,2.1475,2.1476,2.1475,2.1476,71500000.0
2008-02-04 20:17:00,2.14745,2.1477,2.14745,2.1476,128100000.0
2008-02-04 20:18:00,2.1476,2.14815,2.1472,2.14725,434200000.0
2008-02-04 20:19:00,2.14725,2.1475,2.1472,2.1474,313200000.0
2008-02-04 20:20:00,2.1474,2.1475,2.14705,2.14705,186200000.0
2008-02-04 20:21:00,2.14705,2.1472,2.1463,2.1463,212500000.0
2008-02-04 20:22:00,2.1463,2.1469,2.1459,2.1467,171200000.0
2008-02-04 20:23:00,2.1467,2.1476,2.1464,2.1475,181600000.0
2008-02-04 20:24:00,2.1475,2.1475,2.1473,2.1473,127000000.0
2008-02-04 20:25:00,2.1473,2.1473,2.14705,2.1471,125900000.0
2008-02-04 20:26:00,2.1471,2.1472,2.14695,2.147,77500000.0
2008-02-04 20:27:00,2.147,2.1472,2.1468,2.1472,53200000.0
2008-02-04 20:28:00,2.14705,2.1471,2.14665,2.14665,130000000.0
2008-02-04 20:29:00,2.14665,2.1476,2.14665,2.1474,233300000.0
2008-02-04 20:30:00,2.1474,2.1487,2.1473,2.14835,206600000.0
2008-02-04 20:31:00,2.14835,2.1484,2.1474,2.1476,198400000.0
2008-02-04 20:32:00,2.1476,2.1476,2.1471,2.1472,84700000.0
2008-02-04 20:33:00,2.1472,2.1476,2.147,2.14735,225800000.0
2008-02-04 20:34:00,2.14735,2.1477,2.14665,2.14665,226600000.0
2008-02-04 20:35:00,2.14665,2.1473,2.14665,2.1472,393300000.0
2008-02-04 20:36:00,2.1472,2.1473,2.1468,2.1471,238500000.0
2008-02-04 20:37:00,2.1471,2.1471,2.1465,2.14675,324000000.0
2008-02-04 20:38:00,2.14675,2.147,2.14655,2.1466,171000000.0
2008-02-04 20:39:00,2.1466,2.147,2.1465,2.1468,156400000.0
2008-02-04 20:40:00,2.1468,2.14755,2.1467,2.14755,116300000.0
2008-02-04 20:41:00,2.14755,2.1478,2.1473,2.1478,116800000.0
2008-02-04 20:42:00,2.1478,2.1482,2.1478,2.1478,141700000.0
2008-02-04 20:43:00,2.1478,2.1479,2.14765,2.1478,96000000.0
2008-02-04 20:44:00,2.1478,2.1482,2.1478,2.1482,77800000.0
2008-02-04 20:45:00,2.1482,2.14875,2.14805,2.1487,227500000.0
2008-02-04 20:46:00,2.1487,2.1487,2.1484,2.1485,87400000.0
2008-02-04 20:47:00,2.1485,2.14855,2.14835,2.1484,102000000.0
2008-02-04 20:48:00,2.1484,2.1485,2.14835,2.14845,53200000.0
2008-02-04 20:49:00,2.14845,2.1485,2.1483,2.1483,91000000.0
2008-02-04 20:50:00,2.1483,2.1483,2.14815,2.14815,62000000.0
2008-02-04 20:51:00,2.14815,2.1484,2.14815,2.1484,85800000.0
2008-02-04 20:52:00,2.1484,2.1486,2.14805,2.1481,182700000.0
2008-02-04 20:53:00,2.1481,2.1481,2.148,2.148,47100000.0
2008-02-04 20:54:00,2.148,2.148,2.14785,2.14785,57900000.0
2008-02-04 20:55:00,2.14785,2.1482,2.14785,2.1482,136100000.0
2008-02-04 20:56:00,2.14815,2.1485,2.1481,2.1485,70700000.0
2008-02-04 20:57:00,2.1485,2.1487,2.1483,2.1486,56600000.0
2008-02-04 20:58:00,2.1486,2.1486,2.14855,2.1486,27600000.0
2008-02-04 20:59:00,2.1486,2.1487,2.1485,2.1485,50200000.0
2008-02-04 21:00:00,2.1485,2.149,2.1485,2.149,144800000.0
2008-02-04 21:01:00,2.149,2.149,2.1484,2.1484,122100000.0
2008-02-04 21:02:00,2.1484,2.1484,2.1484,2.1484,40800000.0
2008-02-04 21:03:00,2.1484,2.1485,2.1478,2.1478,140700000.0
2008-02-04 21:04:00,2.1478,2.1479,2.1478,2.1478,38400000.0
2008-02-04 21:05:00,2.1478,2.148,2.14755,2.1478,110500000.0
2008-02-04 21:06:00,2.1478,2.148,2.1478,2.148,53100000.0
2008-02-04 21:07:00,2.148,2.148,2.1475,2.1475,77200000.0
2008-02-04 21:08:00,2.1476,2.1477,2.1475,2.1475,41500000.0
2008-02-04 21:09:00,2.1475,2.1477,2.1475,2.1475,63400000.0
2008-02-04 21:10:00,2.1475,2.1475,2.1469,2.147,138600000.0
2008-02-04 21:11:00,2.147,2.1471,2.1469,2.1469,111300000.0
2008-02-04 21:12:00,2.1469,2.1469,2.14685,2.14685,23000000.0
2008-02-04 21:13:00,2.14685,2.1469,2.1467,2.14675,45400000.0
2008-02-04 21:14:00,2.14675,2.1469,2.1467,2.1468,49100000.0
2008-02-04 21:15:00,2.1468,2.1468,2.1467,2.1468,109400000.0
2008-02-04 21:16:00,2.14665,2.14665,2.1466,2.14665,21800000.0
2008-02-04 21:17:00,2.14665,2.1469,2.1466,2.1467,99700000.0
2008-02-04 21:18:00,2.1467,2.1473,2.1467,2.147,87600000.0
2008-02-04 21:19:00,2.147,2.1471,2.14665,2.14665,105000000.0
2008-02-04 21:20:00,2.14665,2.14665,2.1466,2.14665,44500000.0
2008-02-04 21:21:00,2.1466,2.1467,2.1466,2.14665,62700000.0
2008-02-04 21:22:00,2.14665,2.14685,2.14665,2.1468,105200000.0
2008-02-04 21:23:00,2.1468,2.14685,2.1468,2.14685,52900000.0
2008-02-04 21:24:00,2.1467,2.14685,2.1465,2.14655,203800000.0
2008-02-04 21:25:00,2.14655,2.1466,2.14655,2.1466,61400000.0
2008-02-04 21:26:00,2.1466,2.1466,2.14635,2.14635,150100000.0
2008-02-04 21:27:00,2.14635,2.1464,2.14625,2.1463,117400000.0
2008-02-04 21:28:00,2.1463,2.1464,2.1462,2.1463,83400000.0
2008-02-04 21:29:00,2.14625,2.1463,2.1462,2.1463,44900000.0
2008-02-04 21:30:00,2.1463,2.14655,2.1461,2.14655,152300000.0
2008-02-04 21:31:00,2.1466,2.1466,2.1464,2.1465,60700000.0
2008-02-04 21:32:00,2.1465,2.1465,2.14625,2.14635,19500000.0
2008-02-04 21:33:00,2.1464,2.1464,2.146,2.1462,106000000.0
2008-02-04 21:34:00,2.1462,2.1463,2.14615,2.14615,53200000.0
2008-02-04 21:35:00,2.14615,2.1462,2.146,2.14615,70300000.0
2008-02-04 21:36:00,2.14615,2.1462,2.1461,2.1462,188800000.0
2008-02-04 21:37:00,2.1462,2.14625,2.1461,2.1462,146900000.0
2008-02-04 21:38:00,2.1462,2.1462,2.146,2.14615,151900000.0
2008-02-04 21:39:00,2.14615,2.14675,2.14615,2.1465,223100000.0
2008-02-04 21:40:00,2.1465,2.1465,2.14595,2.14595,271800000.0
2008-02-04 21:41:00,2.14595,2.1464,2.14595,2.1464,81600000.0
2008-02-04 21:42:00,2.14635,2.14635,2.1462,2.1463,155600000.0
2008-02-04 21:43:00,2.14625,2.1465,2.1462,2.1465,42200000.0
2008-02-04 21:44:00,2.1465,2.14675,2.1465,2.1466,100300000.0
2008-02-04 21:45:00,2.1466,2.14695,2.14655,2.14695,188200000.0
2008-02-04 21:46:00,2.14695,2.14695,2.1469,2.14695,35400000.0
2008-02-04 21:47:00,2.1471,2.14715,2.1469,2.14715,36100000.0
2008-02-04 21:48:00,2.14715,2.14745,2.1471,2.14745,154900000.0
2008-02-04 21:49:00,2.14745,2.1477,2.14745,2.1475,112000000.0
2008-02-04 21:50:00,2.14745,2.14765,2.14745,2.14765,79000000.0
2008-02-04 21:51:00,2.14765,2.1481,2.1476,2.1481,80100000.0
2008-02-04 21:52:00,2.14825,2.1485,2.14765,2.14765,244100000.0
2008-02-04 21:53:00,2.1477,2.1478,2.14735,2.1474,225000000.0
2008-02-04 21:54:00,2.1474,2.1476,2.14725,2.1476,322200000.0
2008-02-04 21:55:00,2.1476,2.14765,2.14665,2.14735,329600000.0
2008-02-04 21:56:00,2.14735,2.1475,2.1473,2.14735,49500000.0
2008-02-04 21:57:00,2.14735,2.14745,2.1471,2.1471,90400000.0
2008-02-04 21:58:00,2.14705,2.14745,2.1468,2.14735,282600000.0
2008-02-04 21:59:00,2.14735,2.1476,2.14725,2.14725,268900000.0
2008-02-04 22:00:00,2.14725,2.14775,2.14705,2.14765,268700000.0
2008-02-04 22:01:00,2.14765,2.14785,2.1476,2.14765,97240000.0
2008-02-04 22:02:00,2.14765,2.14765,2.1475,2.1475,9680000.0
2008-02-04 22:03:00,2.1475,2.14765,2.14735,2.14735,18960000.0
2008-02-04 22:04:00,2.14735,2.1475,2.14735,2.1474,67200000.0
2008-02-04 22:05:00,2.1474,2.1478,2.1474,2.14745,133200000.0
2008-02-04 22:06:00,2.14745,2.14755,2.14725,2.1474,111000000.0
2008-02-04 22:07:00,2.1474,2.1474,2.1473,2.1473,49200000.0
2008-02-04 22:08:00,2.14735,2.14735,2.14725,2.14725,92000000.0
2008-02-04 22:09:00,2.1472,2.1472,2.14715,2.14715,35400000.0
2008-02-04 22:10:00,2.14715,2.14725,2.1471,2.14725,115800000.0
2008-02-04 22:11:00,2.14725,2.14735,2.14695,2.14695,142800000.0
2008-02-04 22:12:00,2.14695,2.147,2.14695,2.14695,50600000.0
2008-02-04 22:13:00,2.14695,2.1475,2.1469,2.1469,218900000.0
2008-02-04 22:14:00,2.1469,2.147,2.1468,2.1468,30400000.0
2008-02-04 22:15:00,2.1468,2.1469,2.14675,2.14675,32600000.0
2008-02-04 22:16:00,2.14675,2.14675,2.1466,2.1466,62300000.0
2008-02-04 22:17:00,2.1466,2.1468,2.14625,2.14655,297900000.0
2008-02-04 22:18:00,2.1466,2.14715,2.14645,2.1471,212600000.0
2008-02-04 22:19:00,2.1471,2.1471,2.1467,2.1469,119800000.0
2008-02-04 22:20:00,2.1469,2.1473,2.1468,2.1472,154900000.0
2008-02-04 22:21:00,2.1472,2.1474,2.1472,2.1473,83000000.0
2008-02-04 22:22:00,2.1473,2.1475,2.1473,2.1475,175000000.0
2008-02-04 22:23:00,2.1475,2.1476,2.1473,2.1476,183200000.0
2008-02-04 22:24:00,2.1476,2.1478,2.1475,2.14775,200000000.0
2008-02-04 22:25:00,2.1477,2.1477,2.147,2.147,229700000.0
2008-02-04 22:26:00,2.147,2.14755,2.147,2.14735,260100000.0
2008-02-04 22:27:00,2.14735,2.1475,2.1471,2.14745,113700000.0
2008-02-04 22:28:00,2.14745,2.14745,2.14725,2.1473,108100000.0
2008-02-04 22:29:00,2.1473,2.14745,2.1471,2.1473,167500000.0
2008-02-04 22:30:00,2.1473,2.1473,2.14715,2.1473,130700000.0
2008-02-04 22:31:00,2.1473,2.1476,2.147,2.1474,293800000.0
2008-02-04 22:32:00,2.1474,2.1476,2.1472,2.1476,201200000.0
2008-02-04 22:33:00,2.1476,2.1477,2.14755,2.1477,68200000.0
2008-02-04 22:34:00,2.1477,2.1478,2.1476,2.14765,61600000.0
2008-02-04 22:35:00,2.1476,2.1476,2.1475,2.1475,18400000.0
2008-02-04 22:36:00,2.1476,2.1478,2.1475,2.1475,32000000.0
2008-02-04 22:37:00,2.1476,2.1477,2.1475,2.1477,55700000.0
2008-02-04 22:38:00,2.1477,2.1477,2.1475,2.1475,56200000.0
2008-02-04 22:39:00,2.1475,2.1479,2.1475,2.14785,170300000.0
2008-02-04 22:40:00,2.1478,2.1478,2.14775,2.1478,62100000.0
2008-02-04 22:41:00,2.1478,2.148,2.1478,2.1479,96200000.0
2008-02-04 22:42:00,2.1479,2.1483,2.1479,2.148,99800000.0
2008-02-04 22:43:00,2.148,2.1481,2.1477,2.14795,114500000.0
2008-02-04 22:44:00,2.148,2.148,2.1479,2.1479,43100000.0
2008-02-04 22:45:00,2.1479,2.1481,2.1479,2.148,119700000.0
2008-02-04 22:46:00,2.148,2.148,2.1479,2.148,51500000.0
2008-02-04 22:47:00,2.148,2.1481,2.14795,2.1481,55200000.0
2008-02-04 22:48:00,2.1481,2.1481,2.1479,2.1479,68400000.0
2008-02-04 22:49:00,2.1478,2.1484,2.14775,2.1484,115600000.0
2008-02-04 22:50:00,2.1484,2.1484,2.1478,2.14785,66000000.0
2008-02-04 22:51:00,2.14785,2.1484,2.14785,2.1483,60100000.0
2008-02-04 22:52:00,2.1482,2.1482,2.14805,2.14805,163700000.0
2008-02-04 22:53:00,2.14805,2.1484,2.14805,2.1483,37800000.0
2008-02-04 22:54:00,2.1483,2.1486,2.14815,2.1485,73500000.0
2008-02-04 22:55:00,2.1485,2.1485,2.1483,2.1485,38400000.0
2008-02-04 22:56:00,2.1483,2.1486,2.1483,2.1486,50100000.0
2008-02-04 22:57:00,2.1486,2.1486,2.1481,2.1481,101100000.0
2008-02-04 22:58:00,2.1481,2.1484,2.1481,2.1482,81500000.0
2008-02-04 22:59:00,2.1482,2.1482,2.14805,2.14805,14700000.0
2008-02-04 23:00:00,2.14805,2.1482,2.1479,2.1479,103000000.0
2008-02-04 23:01:00,2.1479,2.1481,2.1474,2.1477,200000000.0
2008-02-04 23:02:00,2.1477,2.1479,2.1472,2.1472,172800000.0
2008-02-04 23:03:00,2.1472,2.1472,2.1467,2.1468,142500000.0
2008-02-04 23:04:00,2.1468,2.1468,2.14625,2.14655,239100000.0
2008-02-04 23:05:00,2.14655,2.1467,2.14635,2.1466,73100000.0
2008-02-04 23:06:00,2.1466,2.1472,2.1464,2.1472,57300000.0
2008-02-04 23:07:00,2.1472,2.1472,2.1469,2.147,71300000.0
2008-02-04 23:08:00,2.1473,2.1474,2.1471,2.1472,60600000.0
2008-02-04 23:09:00,2.1472,2.1473,2.1467,2.1468,64000000.0
2008-02-04 23:10:00,2.1468,2.147,2.1465,2.147,77800000.0
2008-02-04 23:11:00,2.147,2.1471,2.1466,2.1468,60100000.0
2008-02-04 23:12:00,2.1468,2.1469,2.1466,2.1469,66300000.0
2008-02-04 23:13:00,2.1469,2.1469,2.1466,2.14665,42600000.0
2008-02-04 23:14:00,2.14665,2.1476,2.14665,2.1476,242700000.0
2008-02-04 23:15:00,2.1476,2.1476,2.14675,2.14675,174500000.0
2008-02-04 23:16:00,2.14675,2.1475,2.14665,2.1475,169100000.0
2008-02-04 23:17:00,2.1475,2.1475,2.14695,2.14695,141000000.0
2008-02-04 23:18:00,2.14695,2.1475,2.1468,2.1472,128200000.0
2008-02-04 23:19:00,2.1472,2.1473,2.14685,2.1473,106700000.0
2008-02-04 23:20:00,2.1473,2.1473,2.14695,2.1472,114300000.0
2008-02-04 23:21:00,2.1472,2.1474,2.14705,2.1474,74700000.0
2008-02-04 23:22:00,2.1474,2.1475,2.1474,2.1474,16000000.0
2008-02-04 23:23:00,2.1472,2.1472,2.147,2.147,55800000.0
2008-02-04 23:24:00,2.1469,2.1473,2.1469,2.1473,20100000.0
2008-02-04 23:25:00,2.1473,2.1473,2.1468,2.1468,138700000.0
2008-02-04 23:26:00,2.1468,2.14695,2.1467,2.1467,112000000.0
2008-02-04 23:27:00,2.14665,2.14665,2.14665,2.14665,9200000.0
2008-02-04 23:28:00,2.14665,2.1469,2.14665,2.1469,48000000.0
2008-02-04 23:29:00,2.1469,2.1473,2.1467,2.1472,124000000.0
2008-02-04 23:30:00,2.1472,2.1472,2.1466,2.1467,148300000.0
2008-02-04 23:31:00,2.1467,2.1467,2.14625,2.14645,34800000.0
2008-02-04 23:32:00,2.14645,2.1471,2.1463,2.1467,114300000.0
2008-02-04 23:33:00,2.14675,2.147,2.14625,2.1469,147100000.0
2008-02-04 23:34:00,2.1469,2.1469,2.1466,2.1466,46200000.0
2008-02-04 23:35:00,2.1466,2.1469,2.1466,2.1467,100500000.0
2008-02-04 23:36:00,2.1467,2.1479,2.1467,2.1468,182500000.0
2008-02-04 23:37:00,2.1468,2.1473,2.1468,2.1469,248600000.0
2008-02-04 23:38:00,2.1469,2.1469,2.1468,2.14685,97100000.0
2008-02-04 23:39:00,2.14685,2.1471,2.1468,2.1471,32200000.0
2008-02-04 23:40:00,2.1471,2.1471,2.14685,2.147,134700000.0
2008-02-04 23:41:00,2.14695,2.14725,2.1469,2.14725,170500000.0
2008-02-04 23:42:00,2.14725,2.14725,2.1471,2.1472,103400000.0
2008-02-04 23:43:00,2.1472,2.1472,2.14715,2.14715,36800000.0
2008-02-04 23:44:00,2.14715,2.1476,2.147,2.14735,229000000.0
2008-02-04 23:45:00,2.14735,2.14765,2.1473,2.14765,57900000.0
2008-02-04 23:46:00,2.14765,2.14775,2.14765,2.14775,39200000.0
2008-02-04 23:47:00,2.14775,2.14795,2.1475,2.14795,159500000.0
2008-02-04 23:48:00,2.14795,2.148,2.1475,2.1478,69000000.0
2008-02-04 23:49:00,2.1478,2.1482,2.1476,2.1477,83100000.0
2008-02-04 23:50:00,2.1477,2.1477,2.1471,2.1473,110500000.0
2008-02-04 23:51:00,2.1473,2.14755,2.14725,2.14725,67100000.0
2008-02-04 23:52:00,2.1474,2.14765,2.1474,2.1476,72900000.0
2008-02-04 23:53:00,2.1476,2.1476,2.14755,2.1476,52900000.0
2008-02-04 23:54:00,2.1476,2.1476,2.1475,2.1475,18400000.0
2008-02-04 23:55:00,2.1475,2.1475,2.1474,2.1474,11500000.0
2008-02-04 23:56:00,2.1475,2.1478,2.1475,2.1478,8000000.0
2008-02-04 23:57:00,2.1478,2.1478,2.1474,2.1474,34900000.0
2008-02-04 23:58:00,2.1474,2.1474,2.147,2.147,102000000.0
2008-02-04 23:59:00,2.147,2.1473,2.1469,2.1469,119200000.0
2008-02-05 00:00:00,2.1468,2.1468,2.1465,2.1465,258000000.0
2008-02-05 00:01:00,2.1466,2.1474,2.1463,2.1474,352000000.0
2008-02-05 00:02:00,2.1474,2.1475,2.1466,2.1466,287600000.0
2008-02-05 00:03:00,2.1466,2.1473,2.1466,2.1466,396400000.0
2008-02-05 00:04:00,2.1466,2.1467,2.1466,2.1467,112800000.0
2008-02-05 00:05:00,2.1467,2.1467,2.1467,2.1467,142800000.0
2008-02-05 00:06:00,2.1466,2.147,2.1466,2.147,331200000.0
2008-02-05 00:07:00,2.147,2.1473,2.1469,2.1472,327600000.0
2008-02-05 00:08:00,2.1472,2.1473,2.147,2.1473,187600000.0
2008-02-05 00:09:00,2.1473,2.1473,2.147,2.1472,124800000.0
2008-02-05 00:10:00,2.1472,2.1472,2.1471,2.1471,52000000.0
2008-02-05 00:11:00,2.1471,2.1471,2.1471,2.1471,74400000.0
2008-02-05 00:12:00,2.1471,2.1493,2.147,2.1471,21850000.0
2008-02-05 00:13:00,2.1471,2.1473,2.1471,2.1471,44300000.0
2008-02-05 00:14:00,2.1471,2.1478,2.1455,2.1462,94800000.0
2008-02-05 00:15:00,2.1462,2.1467,2.1455,2.1467,192000000.0
2008-02-05 00:16:00,2.1467,2.1467,2.1458,2.1459,174000000.0
2008-02-05 00:17:00,2.1462,2.1466,2.1462,2.1464,31900000.0
2008-02-05 00:18:00,2.1464,2.1472,2.1464,2.1472,43400000.0
2008-02-05 00:19:00,2.1472,2.1472,2.1464,2.147,49200000.0
2008-02-05 00:20:00,2.147,2.147,2.1461,2.1466,113700000.0
2008-02-05 00:21:00,2.1466,2.1469,2.1466,2.1468,62800000.0
2008-02-05 00:22:00,2.1468,2.1468,2.1466,2.1467,44000000.0
2008-02-05 00:23:00,2.1467,2.1469,2.1467,2.1469,45400000.0
2008-02-05 00:24:00,2.1467,2.1472,2.1467,2.1469,96200000.0
2008-02-05 00:25:00,2.1469,2.1469,2.1468,2.1469,54400000.0
2008-02-05 00:26:00,2.1469,2.1471,2.1467,2.1471,74500000.0
2008-02-05 00:27:00,2.1471,2.1471,2.147,2.1471,36400000.0
2008-02-05 00:28:00,2.1471,2.1471,2.1471,2.1471,12000000.0
2008-02-05 00:29:00,2.1471,2.1478,2.1471,2.1476,9000000.0
2008-02-05 00:30:00,2.1467,2.14825,2.1467,2.147,56600000.0
2008-02-05 00:31:00,2.147,2.147,2.147,2.147,9200000.0
2008-02-05 00:32:00,2.147,2.147,2.14675,2.147,24400000.0
2008-02-05 00:33:00,2.147,2.147,2.1468,2.1468,21900000.0
2008-02-05 00:34:00,2.1464,2.1468,2.1464,2.1468,19500000.0
2008-02-05 00:35:00,2.1465,2.1468,2.1465,2.1468,5400000.0
2008-02-05 00:36:00,2.14675,2.14695,2.14675,2.14695,16200000.0
2008-02-05 00:37:00,2.14695,2.1473,2.1468,2.14705,157300000.0
2008-02-05 00:38:00,2.14705,2.1472,2.14695,2.14695,69600000.0
2008-02-05 00:39:00,2.1469,2.1469,2.1466,2.1467,59700000.0
2008-02-05 00:40:00,2.1467,2.1469,2.1465,2.1466,87200000.0
2008-02-05 00:41:00,2.1467,2.1467,2.1466,2.1467,65700000.0
2008-02-05 00:42:00,2.1467,2.1469,2.1467,2.1469,35300000.0
2008-02-05 00:43:00,2.1469,2.1469,2.1469,2.1469,11500000.0
2008-02-05 00:44:00,2.14685,2.1469,2.14675,2.14685,23200000.0
2008-02-05 00:45:00,2.14685,2.1469,2.1468,2.1469,29300000.0
2008-02-05 00:46:00,2.1469,2.1469,2.14655,2.1466,99900000.0
2008-02-05 00:47:00,2.1466,2.14725,2.1466,2.1472,102400000.0
2008-02-05 00:48:00,2.1472,2.1472,2.14695,2.14695,107800000.0
2008-02-05 00:49:00,2.14633,2.14675,2.14633,2.14675,17600000.0
2008-02-05 00:50:00,2.1467,2.14705,2.1467,2.147,76200000.0
2008-02-05 00:51:00,2.147,2.147,2.14675,2.14695,55400000.0
2008-02-05 00:52:00,2.14695,2.14705,2.14695,2.14705,18400000.0
2008-02-05 00:53:00,2.14705,2.14705,2.14705,2.14705,4600000.0
2008-02-05 00:54:00,2.1467,2.14705,2.1467,2.14705,11700000.0
2008-02-05 00:55:00,2.14705,2.14705,2.1467,2.14685,46000000.0
2008-02-05 00:56:00,2.14685,2.1469,2.14685,2.1469,18400000.0
2008-02-05 00:57:00,2.1469,2.14725,2.14685,2.14725,76200000.0
2008-02-05 00:58:00,2.1472,2.14725,2.14715,2.14725,62100000.0
2008-02-05 00:59:00,2.14725,2.1474,2.14695,2.14725,131100000.0
2008-02-05 01:00:00,2.1473,2.14815,2.1471,2.14815,159400000.0
2008-02-05 01:01:00,2.14775,2.14795,2.1477,2.1478,112700000.0
2008-02-05 01:02:00,2.1477,2.14775,2.14765,2.14765,52900000.0
2008-02-05 01:03:00,2.14765,2.1477,2.1475,2.1477,112600000.0
2008-02-05 01:04:00,2.1477,2.1477,2.14725,2.14735,73800000.0
2008-02-05 01:05:00,2.14735,2.1474,2.14735,2.1474,6900000.0
2008-02-05 01:06:00,2.1475,2.1479,2.1475,2.14775,64400000.0
2008-02-05 01:07:00,2.1478,2.1478,2.14765,2.14775,43700000.0
2008-02-05 01:08:00,2.14775,2.14775,2.14775,2.14775,4600000.0
2008-02-05 01:09:00,2.1473,2.1478,2.1473,2.14775,75700000.0
2008-02-05 01:10:00,2.14775,2.148,2.1474,2.14785,78700000.0
2008-02-05 01:11:00,2.14785,2.1479,2.1478,2.1479,135900000.0
2008-02-05 01:12:00,2.1479,2.1483,2.1478,2.1481,188600000.0
2008-02-05 01:13:00,2.1481,2.14825,2.1481,2.1482,66700000.0
2008-02-05 01:14:00,2.1478,2.14795,2.1477,2.1479,41900000.0
2008-02-05 01:15:00,2.1479,2.14795,2.1478,2.1479,46000000.0
2008-02-05 01:16:00,2.1479,2.1482,2.1479,2.1481,54000000.0
2008-02-05 01:17:00,2.1481,2.1482,2.1478,2.1482,143000000.0
2008-02-05 01:18:00,2.1482,2.1482,2.1478,2.1481,190600000.0
2008-02-05 01:19:00,2.14805,2.14835,2.148,2.14835,126300000.0
2008-02-05 01:20:00,2.14855,2.14855,2.14825,2.1485,96000000.0
2008-02-05 01:21:00,2.1487,2.14875,2.1484,2.14845,59600000.0
2008-02-05 01:22:00,2.14845,2.1488,2.1484,2.14875,186400000.0
2008-02-05 01:23:00,2.14875,2.14885,2.1487,2.14885,133400000.0
2008-02-05 01:24:00,2.14885,2.1489,2.1485,2.1485,181700000.0
2008-02-05 01:25:00,2.1485,2.1489,2.1485,2.1487,96000000.0
2008-02-05 01:26:00,2.1488,2.149,2.14855,2.1486,169100000.0
2008-02-05 01:27:00,2.1487,2.14895,2.14865,2.1487,220000000.0
2008-02-05 01:28:00,2.1487,2.14925,2.1487,2.1492,201200000.0
2008-02-05 01:29:00,2.1492,2.15,2.14915,2.14915,198800000.0
2008-02-05 01:30:00,2.14915,2.1493,2.1489,2.1493,153000000.0
2008-02-05 01:31:00,2.1493,2.14945,2.14895,2.1491,110000000.0
2008-02-05 01:32:00,2.1491,2.1497,2.1491,2.14925,129700000.0
2008-02-05 01:33:00,2.14925,2.1493,2.14925,2.1493,22300000.0
2008-02-05 01:34:00,2.1493,2.1494,2.14915,2.1492,77100000.0
2008-02-05 01:35:00,2.1492,2.1494,2.1492,2.1492,27900000.0
2008-02-05 01:36:00,2.1492,2.1495,2.1492,2.1492,31800000.0
2008-02-05 01:37:00,2.1492,2.1492,2.1492,2.1492,25400000.0
2008-02-05 01:38:00,2.14915,2.14965,2.14905,2.14965,197200000.0
2008-02-05 01:39:00,2.14965,2.14965,2.1488,2.1488,94300000.0
2008-02-05 01:40:00,2.1488,2.1491,2.14875,2.1491,86600000.0
2008-02-05 01:41:00,2.1491,2.1491,2.149,2.1491,34100000.0
2008-02-05 01:42:00,2.1491,2.14935,2.149,2.1492,121500000.0
2008-02-05 01:43:00,2.1492,2.1492,2.1491,2.1491,26900000.0
2008-02-05 01:44:00,2.14875,2.14887,2.14863,2.14863,30500000.0
2008-02-05 01:45:00,2.14905,2.14915,2.14905,2.14915,20700000.0
2008-02-05 01:46:00,2.14915,2.14915,2.14875,2.14875,78600000.0
2008-02-05 01:47:00,2.14875,2.1488,2.14835,2.1485,150200000.0
2008-02-05 01:48:00,2.1485,2.1488,2.1485,2.1486,45600000.0
2008-02-05 01:49:00,2.1486,2.1488,2.1485,2.1488,133500000.0
2008-02-05 01:50:00,2.14875,2.1488,2.14855,2.14855,17500000.0
2008-02-05 01:51:00,2.14875,2.1489,2.1487,2.1487,37800000.0
2008-02-05 01:52:00,2.14855,2.1487,2.14845,2.1486,37700000.0
2008-02-05 01:53:00,2.1486,2.1488,2.1486,2.1488,17600000.0
2008-02-05 01:54:00,2.1488,2.1489,2.14875,2.1489,23300000.0
2008-02-05 01:55:00,2.1489,2.1489,2.1487,2.14875,9800000.0
2008-02-05 01:56:00,2.1488,2.1489,2.1488,2.1489,12000000.0
2008-02-05 01:57:00,2.14855,2.1489,2.14855,2.1487,32400000.0
2008-02-05 01:58:00,2.1487,2.1488,2.1487,2.1488,28000000.0
2008-02-05 01:59:00,2.1487,2.1488,2.1487,2.1488,48000000.0
2008-02-05 02:00:00,2.1488,2.1491,2.1488,2.1491,164800000.0
2008-02-05 02:01:00,2.1491,2.1491,2.1487,2.1487,173600000.0
2008-02-05 02:02:00,2.1487,2.1489,2.1487,2.1489,75100000.0
2008-02-05 02:03:00,2.1489,2.1489,2.1484,2.1486,194900000.0
2008-02-05 02:04:00,2.1486,2.1486,2.148,2.1482,204700000.0
2008-02-05 02:05:00,2.1482,2.1482,2.1482,2.1482,161600000.0
2008-02-05 02:06:00,2.1482,2.1483,2.1481,2.1482,157200000.0
2008-02-05 02:07:00,2.1482,2.1482,2.148,2.1482,166400000.0
2008-02-05 02:08:00,2.1482,2.1482,2.148,2.1481,68000000.0
2008-02-05 02:09:00,2.1481,2.1481,2.14775,2.1481,38800000.0
2008-02-05 02:10:00,2.1481,2.1482,2.1474,2.1479,403700000.0
2008-02-05 02:11:00,2.1479,2.1481,2.1476,2.1477,249400000.0
2008-02-05 02:12:00,2.1477,2.14785,2.14755,2.14785,174600000.0
2008-02-05 02:13:00,2.14785,2.1483,2.1478,2.1482,82200000.0
2008-02-05 02:14:00,2.148,2.1482,2.1475,2.1475,108800000.0
2008-02-05 02:15:00,2.1475,2.1475,2.14745,2.1475,30500000.0
2008-02-05 02:16:00,2.1475,2.14795,2.1475,2.14765,151700000.0
2008-02-05 02:17:00,2.1476,2.1479,2.1476,2.1476,233700000.0
2008-02-05 02:18:00,2.1476,2.148,2.1476,2.148,95100000.0
2008-02-05 02:19:00,2.148,2.148,2.1476,2.1478,196300000.0
2008-02-05 02:20:00,2.1478,2.1479,2.1478,2.1478,21100000.0
2008-02-05 02:21:00,2.1477,2.1478,2.14755,2.1476,66900000.0
2008-02-05 02:22:00,2.1476,2.14795,2.1476,2.14795,44600000.0
2008-02-05 02:23:00,2.1479,2.14795,2.1479,2.14795,59700000.0
2008-02-05 02:24:00,2.14795,2.1487,2.14795,2.14865,146400000.0
2008-02-05 02:25:00,2.14865,2.14865,2.1483,2.1484,75700000.0
2008-02-05 02:26:00,2.1484,2.1485,2.14815,2.14825,201200000.0
2008-02-05 02:27:00,2.14825,2.1483,2.14825,2.14825,32600000.0
2008-02-05 02:28:00,2.14825,2.14825,2.148,2.148,197700000.0
2008-02-05 02:29:00,2.148,2.1483,2.1479,2.148,274600000.0
2008-02-05 02:30:00,2.148,2.1482,2.148,2.1482,86400000.0
2008-02-05 02:31:00,2.1482,2.1483,2.14805,2.1482,64500000.0
2008-02-05 02:32:00,2.1482,2.1482,2.1478,2.1479,130200000.0
2008-02-05 02:33:00,2.1479,2.1479,2.1478,2.14785,63300000.0
2008-02-05 02:34:00,2.14785,2.1479,2.1478,2.14785,74500000.0
2008-02-05 02:35:00,2.1478,2.1484,2.1478,2.14835,110300000.0
2008-02-05 02:36:00,2.14835,2.1486,2.1482,2.1482,94800000.0
2008-02-05 02:37:00,2.1482,2.1482,2.14795,2.148,83100000.0
2008-02-05 02:38:00,2.148,2.1481,2.148,2.1481,58400000.0
2008-02-05 02:39:00,2.1479,2.1482,2.1479,2.1482,21200000.0
2008-02-05 02:40:00,2.148,2.1484,2.148,2.1484,46900000.0
2008-02-05 02:41:00,2.1482,2.1482,2.1482,2.1482,64600000.0
2008-02-05 02:42:00,2.1483,2.1483,2.14805,2.14805,47300000.0
2008-02-05 02:43:00,2.14815,2.1482,2.14815,2.1482,38600000.0
2008-02-05 02:44:00,2.1482,2.1485,2.1482,2.1485,31100000.0
2008-02-05 02:45:00,2.1485,2.1488,2.1483,2.1487,35000000.0
2008-02-05 02:46:00,2.1488,2.1488,2.1484,2.1485,71200000.0
2008-02-05 02:47:00,2.1485,2.1486,2.1483,2.1486,60100000.0
2008-02-05 02:48:00,2.1486,2.1491,2.1486,2.1489,152400000.0
2008-02-05 02:49:00,2.1489,2.1489,2.1485,2.1486,108300000.0
2008-02-05 02:50:00,2.1486,2.1487,2.1485,2.14855,73200000.0
2008-02-05 02:51:00,2.14855,2.1487,2.14835,2.14835,155400000.0
2008-02-05 02:52:00,2.14835,2.1484,2.14825,2.1484,144700000.0
2008-02-05 02:53:00,2.1484,2.1485,2.14835,2.1485,108700000.0
2008-02-05 02:54:00,2.1485,2.1486,2.1481,2.1485,290900000.0
2008-02-05 02:55:00,2.1485,2.14955,2.1485,2.1491,239600000.0
2008-02-05 02:56:00,2.1491,2.1492,2.1491,2.1491,72200000.0
2008-02-05 02:57:00,2.1491,2.1497,2.149,2.1495,176400000.0
2008-02-05 02:58:00,2.14935,2.1494,2.14915,2.14935,113100000.0
2008-02-05 02:59:00,2.1495,2.1495,2.149,2.14915,113600000.0
2008-02-05 03:00:00,2.14915,2.1494,2.1491,2.1491,61400000.0
2008-02-05 03:01:00,2.1491,2.1496,2.1491,2.1496,102900000.0
2008-02-05 03:02:00,2.1496,2.1497,2.14925,2.14925,102200000.0
2008-02-05 03:03:00,2.14955,2.1496,2.1494,2.1495,67200000.0
2008-02-05 03:04:00,2.1495,2.1496,2.1491,2.1496,72100000.0
2008-02-05 03:05:00,2.1496,2.1496,2.14935,2.14935,29500000.0
2008-02-05 03:06:00,2.14935,2.14975,2.14935,2.14945,62300000.0
2008-02-05 03:07:00,2.14945,2.1499,2.14945,2.14965,43300000.0
2008-02-05 03:08:00,2.1497,2.1498,2.1495,2.1496,64800000.0
2008-02-05 03:09:00,2.1496,2.1496,2.1496,2.1496,35300000.0
2008-02-05 03:10:00,2.1496,2.1496,2.14945,2.14945,17600000.0
2008-02-05 03:11:00,2.14945,2.1497,2.14945,2.1497,10900000.0
2008-02-05 03:12:00,2.1496,2.1499,2.1496,2.1497,32100000.0
2008-02-05 03:13:00,2.1497,2.1499,2.1497,2.1498,55500000.0
2008-02-05 03:14:00,2.1498,2.1498,2.14955,2.1497,13200000.0
2008-02-05 03:15:00,2.1497,2.1501,2.1497,2.14975,10800000.0
2008-02-05 03:16:00,2.14975,2.1498,2.14975,2.1498,1700000.0
2008-02-05 03:17:00,2.1496,2.15,2.1496,2.15,24800000.0
2008-02-05 03:18:00,2.15,2.15,2.1496,2.1496,46400000.0
2008-02-05 03:19:00,2.1496,2.1496,2.1494,2.14955,38200000.0
2008-02-05 03:20:00,2.14955,2.1497,2.1495,2.1497,59000000.0
2008-02-05 03:21:00,2.1497,2.1497,2.1495,2.1495,40700000.0
2008-02-05 03:22:00,2.1495,2.1497,2.1495,2.1495,13800000.0
2008-02-05 03:23:00,2.1495,2.14965,2.14925,2.14925,75100000.0
2008-02-05 03:24:00,2.14925,2.1494,2.1489,2.14895,36900000.0
2008-02-05 03:25:00,2.14895,2.1491,2.14875,2.149,75800000.0
2008-02-05 03:26:00,2.1488,2.14885,2.1488,2.14885,6200000.0
2008-02-05 03:27:00,2.1488,2.1488,2.1488,2.1488,23200000.0
2008-02-05 03:28:00,2.1487,2.1492,2.14865,2.1488,58800000.0
2008-02-05 03:29:00,2.14905,2.1492,2.1488,2.1488,51500000.0
2008-02-05 03:30:00,2.14865,2.1488,2.14865,2.1488,40300000.0
2008-02-05 03:31:00,2.149,2.1492,2.1488,2.1488,9200000.0
2008-02-05 03:32:00,2.14865,2.1492,2.14865,2.14895,72100000.0
2008-02-05 03:33:00,2.1489,2.1492,2.14885,2.1492,48300000.0
2008-02-05 03:34:00,2.1488,2.1492,2.1488,2.1488,52100000.0
2008-02-05 03:35:00,2.1488,2.1495,2.14865,2.1488,104900000.0
2008-02-05 03:36:00,2.1488,2.1498,2.1487,2.1498,247300000.0
2008-02-05 03:37:00,2.1498,2.1498,2.1498,2.1498,2400000.0
2008-02-05 03:38:00,2.1497,2.1498,2.14965,2.1498,27000000.0
2008-02-05 03:39:00,2.14965,2.1497,2.1493,2.14965,122300000.0
2008-02-05 03:40:00,2.1496,2.14985,2.14955,2.1496,157700000.0
2008-02-05 03:41:00,2.1496,2.1498,2.14945,2.14945,91300000.0
2008-02-05 03:42:00,2.14945,2.14985,2.14945,2.1498,156800000.0
2008-02-05 03:43:00,2.1498,2.15,2.1496,2.1496,44400000.0
2008-02-05 03:44:00,2.1496,2.14975,2.1495,2.1497,82500000.0
2008-02-05 03:45:00,2.1498,2.1499,2.1498,2.1499,10400000.0
2008-02-05 03:46:00,2.1499,2.1501,2.1498,2.1498,33600000.0
2008-02-05 03:47:00,2.1498,2.1501,2.1498,2.1499,29600000.0
2008-02-05 03:48:00,2.1499,2.1499,2.1497,2.1497,20800000.0
2008-02-05 03:49:00,2.14955,2.1503,2.14955,2.1497,171200000.0
2008-02-05 03:50:00,2.1497,2.14975,2.14955,2.1497,88800000.0
2008-02-05 03:51:00,2.1497,2.1499,2.1495,2.1495,167800000.0
2008-02-05 03:52:00,2.1495,2.1496,2.1495,2.1495,80800000.0
2008-02-05 03:53:00,2.1495,2.1496,2.1495,2.1496,119600000.0
2008-02-05 03:54:00,2.1496,2.1497,2.14955,2.14955,6400000.0
2008-02-05 03:55:00,2.14955,2.1496,2.1495,2.1495,62400000.0
2008-02-05 03:56:00,2.14935,2.1494,2.14935,2.1494,9300000.0
2008-02-05 03:57:00,2.1494,2.1494,2.14935,2.14935,15400000.0
2008-02-05 03:58:00,2.14945,2.1495,2.1492,2.1493,44600000.0
2008-02-05 03:59:00,2.14915,2.1493,2.14915,2.1493,38000000.0
2008-02-05 04:00:00,2.1493,2.1496,2.1493,2.14935,47800000.0
2008-02-05 04:01:00,2.14935,2.1495,2.14915,2.1493,119600000.0
2008-02-05 04:02:00,2.1493,2.1493,2.1492,2.1492,47700000.0
2008-02-05 04:03:00,2.14925,2.14925,2.1492,2.1492,23900000.0
2008-02-05 04:04:00,2.14915,2.1493,2.14915,2.1493,22300000.0
2008-02-05 04:05:00,2.1493,2.1494,2.149,2.1492,107800000.0
2008-02-05 04:06:00,2.1492,2.1492,2.1488,2.1488,59000000.0
2008-02-05 04:07:00,2.14885,2.14895,2.1485,2.1488,142200000.0
2008-02-05 04:08:00,2.1487,2.1487,2.1487,2.1487,11500000.0
2008-02-05 04:09:00,2.1487,2.14895,2.1487,2.14895,44000000.0
2008-02-05 04:10:00,2.14895,2.14905,2.14895,2.14905,44700000.0
2008-02-05 04:11:00,2.14905,2.14905,2.149,2.149,96300000.0
2008-02-05 04:12:00,2.149,2.1493,2.149,2.1493,57300000.0
2008-02-05 04:13:00,2.1493,2.1495,2.1491,2.1493,149600000.0
2008-02-05 04:14:00,2.1493,2.1493,2.1492,2.1493,170200000.0
2008-02-05 04:15:00,2.14935,2.1495,2.1492,2.1494,130600000.0
2008-02-05 04:16:00,2.1494,2.1498,2.1494,2.1497,79200000.0
2008-02-05 04:17:00,2.1497,2.1497,2.14955,2.14965,56600000.0
2008-02-05 04:18:00,2.14913,2.14934,2.14894,2.14918,42300000.0
2008-02-05 04:19:00,2.1492,2.1497,2.1492,2.1496,79600000.0
2008-02-05 04:20:00,2.1496,2.1499,2.14905,2.1499,189500000.0
2008-02-05 04:21:00,2.1499,2.1499,2.1495,2.1496,172500000.0
2008-02-05 04:22:00,2.1496,2.1497,2.1495,2.1496,57500000.0
2008-02-05 04:23:00,2.1497,2.1502,2.1497,2.1499,38000000.0
2008-02-05 04:24:00,2.1497,2.1506,2.1497,2.1502,60200000.0
2008-02-05 04:25:00,2.1502,2.1502,2.15,2.1502,75400000.0
2008-02-05 04:26:00,2.1502,2.1502,2.1502,2.1502,57600000.0
2008-02-05 04:27:00,2.1501,2.1502,2.15,2.15,58500000.0
2008-02-05 04:28:00,2.1498,2.15015,2.1498,2.15015,34900000.0
2008-02-05 04:29:00,2.1498,2.1502,2.14895,2.1496,193900000.0
2008-02-05 04:30:00,2.1496,2.14965,2.1494,2.1494,120100000.0
2008-02-05 04:31:00,2.1494,2.1499,2.1494,2.14975,163400000.0
2008-02-05 04:32:00,2.14975,2.15,2.1496,2.15,126200000.0
2008-02-05 04:33:00,2.15,2.1501,2.1498,2.15,199200000.0
2008-02-05 04:34:00,2.15,2.1502,2.14985,2.15,36600000.0
2008-02-05 04:35:00,2.1501,2.1504,2.15,2.15,79800000.0
2008-02-05 04:36:00,2.15,2.1502,2.15,2.1502,21600000.0
2008-02-05 04:37:00,2.1502,2.1502,2.15005,2.1501,42700000.0
2008-02-05 04:38:00,2.15,2.1503,2.1499,2.1499,108400000.0
2008-02-05 04:39:00,2.1499,2.1501,2.1499,2.15,63800000.0
2008-02-05 04:40:00,2.15,2.15,2.1498,2.1498,79300000.0
2008-02-05 04:41:00,2.1498,2.15,2.1498,2.15,84000000.0
2008-02-05 04:42:00,2.15,2.1501,2.1499,2.15,227100000.0
2008-02-05 04:43:00,2.15,2.15,2.15,2.15,75400000.0
2008-02-05 04:44:00,2.15,2.1501,2.14985,2.14985,54100000.0
2008-02-05 04:45:00,2.1499,2.15,2.1499,2.15,40000000.0
2008-02-05 04:46:00,2.14985,2.15025,2.14985,2.1499,100900000.0
2008-02-05 04:47:00,2.1499,2.15,2.1498,2.1498,70700000.0
2008-02-05 04:48:00,2.1498,2.1501,2.1498,2.1498,35000000.0
2008-02-05 04:49:00,2.1494,2.1498,2.1494,2.1498,40000000.0
2008-02-05 04:50:00,2.1498,2.1498,2.1484,2.1492,166300000.0
2008-02-05 04:51:00,2.1492,2.1492,2.1491,2.1491,43800000.0
2008-02-05 04:52:00,2.14906,2.14906,2.14872,2.14898,111800000.0
2008-02-05 04:53:00,2.1491,2.1493,2.149,2.14905,122600000.0
2008-02-05 04:54:00,2.14905,2.1493,2.149,2.1492,165500000.0
2008-02-05 04:55:00,2.1494,2.1496,2.1492,2.1495,181400000.0
2008-02-05 04:56:00,2.1495,2.1495,2.1493,2.1495,33500000.0
2008-02-05 04:57:00,2.1494,2.1495,2.1494,2.1495,4000000.0
2008-02-05 04:58:00,2.14935,2.1498,2.1488,2.1492,59500000.0
2008-02-05 04:59:00,2.1492,2.1496,2.1492,2.1493,111600000.0
2008-02-05 05:00:00,2.1493,2.1493,2.1491,2.1493,112400000.0
2008-02-05 05:01:00,2.1491,2.1491,2.149,2.149,32200000.0
2008-02-05 05:02:00,2.1491,2.1493,2.1491,2.1493,38800000.0
2008-02-05 05:03:00,2.1493,2.1494,2.149,2.1494,54200000.0
2008-02-05 05:04:00,2.1494,2.1494,2.1494,2.1494,2400000.0
2008-02-05 05:05:00,2.1491,2.1491,2.1491,2.1491,4600000.0
2008-02-05 05:06:00,2.1491,2.1494,2.1491,2.1494,47200000.0
2008-02-05 05:07:00,2.1494,2.1494,2.1489,2.1491,194700000.0
2008-02-05 05:08:00,2.1491,2.1491,2.1484,2.149,160800000.0
2008-02-05 05:09:00,2.1491,2.1494,2.1488,2.1491,210000000.0
2008-02-05 05:10:00,2.1491,2.1491,2.1487,2.1489,89400000.0
2008-02-05 05:11:00,2.1489,2.1489,2.1488,2.1488,18400000.0
2008-02-05 05:12:00,2.1488,2.1488,2.1488,2.1488,9600000.0
2008-02-05 05:13:00,2.1488,2.1489,2.1486,2.1486,48000000.0
2008-02-05 05:14:00,2.1486,2.1486,2.1485,2.1485,40000000.0
2008-02-05 05:15:00,2.1485,2.1487,2.1483,2.1487,30100000.0
2008-02-05 05:16:00,2.1487,2.1487,2.1482,2.1483,132800000.0
2008-02-05 05:17:00,2.1483,2.1486,2.1481,2.1482,194500000.0
2008-02-05 05:18:00,2.1482,2.1483,2.1481,2.1481,249600000.0
2008-02-05 05:19:00,2.1481,2.1482,2.1481,2.1482,108000000.0
2008-02-05 05:20:00,2.1482,2.1482,2.14775,2.1478,93400000.0
2008-02-05 05:21:00,2.1479,2.1479,2.1474,2.1474,152400000.0
2008-02-05 05:22:00,2.1474,2.1477,2.1471,2.14745,383300000.0
2008-02-05 05:23:00,2.1474,2.1475,2.1473,2.1475,19100000.0
2008-02-05 05:24:00,2.1473,2.14735,2.1471,2.1472,124800000.0
2008-02-05 05:25:00,2.1472,2.1476,2.1472,2.1473,135700000.0
2008-02-05 05:26:00,2.1473,2.1475,2.14705,2.1474,164600000.0
2008-02-05 05:27:00,2.1474,2.1477,2.1473,2.1475,126700000.0
2008-02-05 05:28:00,2.1475,2.1478,2.1475,2.1478,140700000.0
2008-02-05 05:29:00,2.1478,2.1479,2.1476,2.1477,70400000.0
2008-02-05 05:30:00,2.1477,2.148,2.1477,2.1477,94000000.0
2008-02-05 05:31:00,2.1477,2.1482,2.1477,2.1479,84300000.0
2008-02-05 05:32:00,2.1479,2.1482,2.1477,2.1479,147200000.0
2008-02-05 05:33:00,2.1477,2.1482,2.1477,2.148,86400000.0
2008-02-05 05:34:00,2.148,2.1481,2.1477,2.1477,138400000.0
2008-02-05 05:35:00,2.1477,2.1481,2.1476,2.1481,146200000.0
2008-02-05 05:36:00,2.148,2.148,2.14715,2.1472,236400000.0
2008-02-05 05:37:00,2.1472,2.1472,2.14645,2.14645,305200000.0
2008-02-05 05:38:00,2.14645,2.1467,2.14645,2.1467,128900000.0
2008-02-05 05:39:00,2.1467,2.147,2.1466,2.1466,243000000.0
2008-02-05 05:40:00,2.1466,2.14675,2.1466,2.14675,178700000.0
2008-02-05 05:41:00,2.1467,2.147,2.1467,2.1467,151700000.0
2008-02-05 05:42:00,2.1467,2.1468,2.1466,2.1468,203600000.0
2008-02-05 05:43:00,2.1468,2.1469,2.14655,2.1469,16000000.0
2008-02-05 05:44:00,2.1469,2.1473,2.1469,2.1473,38400000.0
2008-02-05 05:45:00,2.1473,2.1475,2.14675,2.14675,69900000.0
2008-02-05 05:46:00,2.14675,2.1476,2.14675,2.1476,106100000.0
2008-02-05 05:47:00,2.1476,2.14765,2.1475,2.1475,35200000.0
2008-02-05 05:48:00,2.1475,2.1477,2.1475,2.1477,36800000.0
2008-02-05 05:49:00,2.1477,2.1477,2.1473,2.1474,56100000.0
2008-02-05 05:50:00,2.14735,2.14755,2.14735,2.14735,45600000.0
2008-02-05 05:51:00,2.14735,2.14735,2.14725,2.14725,118400000.0
2008-02-05 05:52:00,2.14735,2.1476,2.14735,2.1476,10700000.0
2008-02-05 05:53:00,2.1476,2.1476,2.1473,2.14735,44400000.0
2008-02-05 05:54:00,2.1473,2.1474,2.1472,2.1474,29000000.0
2008-02-05 05:55:00,2.1474,2.1475,2.14735,2.14745,67200000.0
2008-02-05 05:56:00,2.14745,2.14745,2.14735,2.14745,61900000.0
2008-02-05 05:57:00,2.14745,2.14755,2.14745,2.14745,38400000.0
2008-02-05 05:58:00,2.14735,2.1477,2.14735,2.1476,16600000.0
2008-02-05 05:59:00,2.1476,2.1476,2.14745,2.14755,46400000.0
2008-02-05 06:00:00,2.1474,2.1474,2.14735,2.14735,7000000.0
2008-02-05 06:01:00,2.14735,2.14765,2.14735,2.14755,117200000.0
2008-02-05 06:02:00,2.14755,2.14775,2.14745,2.1476,128600000.0
2008-02-05 06:03:00,2.1476,2.14765,2.14745,2.14745,82000000.0
2008-02-05 06:04:00,2.14735,2.1478,2.14735,2.1476,27800000.0
2008-02-05 06:05:00,2.1476,2.1476,2.1472,2.1473,29000000.0
2008-02-05 06:06:00,2.1473,2.1478,2.1473,2.14765,125400000.0
2008-02-05 06:07:00,2.14775,2.1479,2.14745,2.1477,195800000.0
2008-02-05 06:08:00,2.1477,2.1479,2.1476,2.1479,64600000.0
2008-02-05 06:09:00,2.1479,2.1479,2.14775,2.14775,15200000.0
2008-02-05 06:10:00,2.14775,2.1479,2.14765,2.14775,91200000.0
2008-02-05 06:11:00,2.14775,2.14775,2.1474,2.1474,72700000.0
2008-02-05 06:12:00,2.1474,2.1474,2.1471,2.14715,90800000.0
2008-02-05 06:13:00,2.14715,2.1476,2.1471,2.1476,65700000.0
2008-02-05 06:14:00,2.1476,2.1478,2.14755,2.1478,27700000.0
2008-02-05 06:15:00,2.1478,2.148,2.1476,2.1479,48500000.0
2008-02-05 06:16:00,2.1479,2.1479,2.14785,2.1479,55200000.0
2008-02-05 06:17:00,2.1479,2.1479,2.14755,2.1479,135400000.0
2008-02-05 06:18:00,2.1479,2.1482,2.14755,2.14765,70400000.0
2008-02-05 06:19:00,2.1476,2.1481,2.14755,2.14755,65400000.0
2008-02-05 06:20:00,2.14755,2.1476,2.14705,2.1473,263100000.0
2008-02-05 06:21:00,2.1473,2.1476,2.1471,2.1472,153400000.0
2008-02-05 06:22:00,2.1472,2.1472,2.147,2.147,44100000.0
2008-02-05 06:23:00,2.147,2.1472,2.14685,2.147,111300000.0
2008-02-05 06:24:00,2.1469,2.1475,2.1469,2.1475,88700000.0
2008-02-05 06:25:00,2.1475,2.148,2.14725,2.148,155800000.0
2008-02-05 06:26:00,2.1478,2.1478,2.14745,2.14745,83000000.0
2008-02-05 06:27:00,2.14735,2.14735,2.1471,2.1471,61200000.0
2008-02-05 06:28:00,2.1471,2.14725,2.1469,2.1472,216900000.0
2008-02-05 06:29:00,2.1472,2.14745,2.1472,2.14745,92400000.0
2008-02-05 06:30:00,2.14745,2.14745,2.1472,2.1472,85500000.0
2008-02-05 06:31:00,2.1472,2.14765,2.1472,2.1475,179500000.0
2008-02-05 06:32:00,2.1475,2.1476,2.1471,2.1471,138900000.0
2008-02-05 06:33:00,2.1471,2.14715,2.147,2.14715,110900000.0
2008-02-05 06:34:00,2.14715,2.1477,2.14705,2.1473,258700000.0
2008-02-05 06:35:00,2.1472,2.1476,2.14715,2.14735,86700000.0
2008-02-05 06:36:00,2.14735,2.14745,2.14715,2.1474,208500000.0
2008-02-05 06:37:00,2.1475,2.1481,2.1475,2.1478,75600000.0
2008-02-05 06:38:00,2.1478,2.1482,2.1476,2.1477,160100000.0
2008-02-05 06:39:00,2.1478,2.1478,2.1475,2.1478,174600000.0
2008-02-05 06:40:00,2.1478,2.1482,2.1476,2.1476,71100000.0
2008-02-05 06:41:00,2.1476,2.148,2.14745,2.1477,140100000.0
2008-02-05 06:42:00,2.1477,2.1478,2.1476,2.1478,54700000.0
2008-02-05 06:43:00,2.1478,2.1479,2.1478,2.1479,32000000.0
2008-02-05 06:44:00,2.1479,2.1479,2.1478,2.14785,40400000.0
2008-02-05 06:45:00,2.14795,2.1485,2.14785,2.14795,197000000.0
2008-02-05 06:46:00,2.14795,2.14795,2.14775,2.1478,58700000.0
2008-02-05 06:47:00,2.1478,2.1478,2.1477,2.1477,36500000.0
2008-02-05 06:48:00,2.1477,2.1477,2.1476,2.1477,29200000.0
2008-02-05 06:49:00,2.1477,2.1478,2.14745,2.14745,28100000.0
2008-02-05 06:50:00,2.14745,2.14745,2.14715,2.1473,96700000.0
2008-02-05 06:51:00,2.1473,2.1474,2.147,2.14705,218100000.0
2008-02-05 06:52:00,2.1471,2.14725,2.1471,2.14725,29900000.0
2008-02-05 06:53:00,2.14725,2.14725,2.1469,2.14725,17700000.0
2008-02-05 06:54:00,2.14725,2.14735,2.14705,2.14735,102800000.0
2008-02-05 06:55:00,2.14735,2.14735,2.14715,2.14725,93300000.0
2008-02-05 06:56:00,2.14725,2.14745,2.1469,2.147,125800000.0
2008-02-05 06:57:00,2.14695,2.1476,2.14695,2.147,77900000.0
2008-02-05 06:58:00,2.147,2.1476,2.147,2.1476,26300000.0
2008-02-05 06:59:00,2.1476,2.1476,2.14705,2.1476,13300000.0
2008-02-05 07:00:00,2.1476,2.1476,2.147,2.14705,82100000.0
2008-02-05 07:01:00,2.14705,2.14705,2.1468,2.147,110600000.0
2008-02-05 07:02:00,2.147,2.147,2.14685,2.14695,58400000.0
2008-02-05 07:03:00,2.14695,2.14725,2.14695,2.14725,76300000.0
2008-02-05 07:04:00,2.14725,2.14725,2.1471,2.14715,87400000.0
2008-02-05 07:05:00,2.1472,2.1473,2.14715,2.1473,116700000.0
2008-02-05 07:06:00,2.1473,2.1473,2.1473,2.1473,19200000.0
2008-02-05 07:07:00,2.1472,2.1474,2.1472,2.1474,53500000.0
2008-02-05 07:08:00,2.1474,2.1474,2.14725,2.14725,3900000.0
2008-02-05 07:09:00,2.14745,2.14745,2.14735,2.14745,41400000.0
2008-02-05 07:10:00,2.14745,2.1475,2.14745,2.1475,67900000.0
2008-02-05 07:11:00,2.1475,2.14765,2.1475,2.1475,134400000.0
2008-02-05 07:12:00,2.1475,2.1475,2.1473,2.1473,46000000.0
2008-02-05 07:13:00,2.1473,2.1481,2.1473,2.14765,109300000.0
2008-02-05 07:14:00,2.14765,2.14775,2.14745,2.14765,138300000.0
2008-02-05 07:15:00,2.14765,2.1478,2.1475,2.14755,282700000.0
2008-02-05 07:16:00,2.14755,2.1478,2.14755,2.1478,54400000.0
2008-02-05 07:17:00,2.14775,2.148,2.14765,2.14785,152800000.0
2008-02-05 07:18:00,2.14785,2.148,2.1478,2.1478,135300000.0
2008-02-05 07:19:00,2.1478,2.1485,2.14765,2.14825,258400000.0
2008-02-05 07:20:00,2.1482,2.1485,2.1481,2.1482,111700000.0
2008-02-05 07:21:00,2.14815,2.1483,2.14815,2.1482,40800000.0
2008-02-05 07:22:00,2.14815,2.14815,2.1481,2.1481,56300000.0
2008-02-05 07:23:00,2.1481,2.14815,2.14805,2.1481,153300000.0
2008-02-05 07:24:00,2.1481,2.1483,2.1481,2.1482,70600000.0
2008-02-05 07:25:00,2.1482,2.14845,2.1479,2.148,255300000.0
2008-02-05 07:26:00,2.148,2.14835,2.148,2.1482,59700000.0
2008-02-05 07:27:00,2.1482,2.1483,2.148,2.14825,111100000.0
2008-02-05 07:28:00,2.14825,2.14825,2.1479,2.148,69000000.0
2008-02-05 07:29:00,2.148,2.148,2.14785,2.14795,55200000.0
2008-02-05 07:30:00,2.14795,2.14795,2.14755,2.1477,174200000.0
2008-02-05 07:31:00,2.1476,2.14785,2.1476,2.1478,73600000.0
2008-02-05 07:32:00,2.1475,2.1478,2.1475,2.1478,96900000.0
2008-02-05 07:33:00,2.1478,2.148,2.14775,2.14785,90000000.0
2008-02-05 07:34:00,2.14785,2.14795,2.14785,2.1479,44600000.0
2008-02-05 07:35:00,2.1479,2.1479,2.1479,2.1479,1400000.0
2008-02-05 07:36:00,2.1479,2.1479,2.14785,2.14785,11600000.0
2008-02-05 07:37:00,2.14785,2.14795,2.14785,2.14785,70100000.0
2008-02-05 07:38:00,2.14785,2.14795,2.1478,2.14785,51500000.0
2008-02-05 07:39:00,2.14785,2.14825,2.14785,2.14815,129500000.0
2008-02-05 07:40:00,2.14815,2.14825,2.14805,2.14825,130100000.0
2008-02-05 07:41:00,2.148,2.14835,2.148,2.14825,74700000.0
2008-02-05 07:42:00,2.148,2.1483,2.148,2.14805,94100000.0
2008-02-05 07:43:00,2.14805,2.14815,2.148,2.148,79900000.0
2008-02-05 07:44:00,2.148,2.148,2.1479,2.148,24100000.0
2008-02-05 07:45:00,2.148,2.14845,2.148,2.14825,62300000.0
2008-02-05 07:46:00,2.148,2.148,2.148,2.148,3200000.0
2008-02-05 07:47:00,2.1482,2.14845,2.148,2.1481,147400000.0
2008-02-05 07:48:00,2.1481,2.1483,2.1481,2.1483,46100000.0
2008-02-05 07:49:00,2.1483,2.14875,2.1483,2.1486,122600000.0
2008-02-05 07:50:00,2.1486,2.1486,2.14845,2.14855,69000000.0
2008-02-05 07:51:00,2.14855,2.1487,2.14845,2.1487,78600000.0
2008-02-05 07:52:00,2.1486,2.1488,2.1486,2.1486,23900000.0
2008-02-05 07:53:00,2.1486,2.1486,2.1484,2.14845,74700000.0
2008-02-05 07:54:00,2.14845,2.14845,2.1483,2.1483,16100000.0
2008-02-05 07:55:00,2.1483,2.1485,2.14825,2.1485,31400000.0
2008-02-05 07:56:00,2.1485,2.14855,2.1485,2.14855,50900000.0
2008-02-05 07:57:00,2.1485,2.149,2.1485,2.149,32000000.0
2008-02-05 07:58:00,2.149,2.14905,2.14855,2.14875,141900000.0
2008-02-05 07:59:00,2.14875,2.14875,2.14825,2.14845,182300000.0
2008-02-05 08:00:00,2.14845,2.1488,2.1484,2.1484,151600000.0
2008-02-05 08:01:00,2.1484,2.14875,2.1483,2.1483,114800000.0
2008-02-05 08:02:00,2.1483,2.1489,2.1483,2.1487,94500000.0
2008-02-05 08:03:00,2.14865,2.14865,2.14865,2.14865,58900000.0
2008-02-05 08:04:00,2.1486,2.14935,2.1486,2.14875,234100000.0
2008-02-05 08:05:00,2.14875,2.149,2.1486,2.1486,110300000.0
2008-02-05 08:06:00,2.1486,2.14875,2.1486,2.1487,58900000.0
2008-02-05 08:07:00,2.1487,2.1487,2.1486,2.1486,10000000.0
2008-02-05 08:08:00,2.1486,2.149,2.1486,2.1488,101500000.0
2008-02-05 08:09:00,2.1488,2.14905,2.1488,2.14905,31400000.0
2008-02-05 08:10:00,2.14905,2.14975,2.14905,2.14965,346700000.0
2008-02-05 08:11:00,2.14965,2.1501,2.14965,2.15005,263000000.0
2008-02-05 08:12:00,2.15,2.15,2.14995,2.15,64600000.0
2008-02-05 08:13:00,2.15,2.15055,2.15,2.1504,267900000.0
2008-02-05 08:14:00,2.1504,2.1505,2.1499,2.15005,140500000.0
2008-02-05 08:15:00,2.15005,2.1504,2.1499,2.15,288600000.0
2008-02-05 08:16:00,2.15,2.15035,2.15,2.15025,126500000.0
2008-02-05 08:17:00,2.15025,2.1505,2.1498,2.1504,211200000.0
2008-02-05 08:18:00,2.1504,2.15055,2.1498,2.15,295800000.0
2008-02-05 08:19:00,2.15,2.15045,2.14985,2.1502,230100000.0
2008-02-05 08:20:00,2.1502,2.1504,2.14995,2.15015,323100000.0
2008-02-05 08:21:00,2.15015,2.1502,2.1501,2.1501,52800000.0
2008-02-05 08:22:00,2.1501,2.15015,2.14985,2.14985,159600000.0
2008-02-05 08:23:00,2.14985,2.1501,2.14985,2.15005,129500000.0
2008-02-05 08:24:00,2.15005,2.15005,2.14995,2.15005,55000000.0
2008-02-05 08:25:00,2.15005,2.15045,2.14985,2.1499,170800000.0
2008-02-05 08:26:00,2.1499,2.1499,2.1497,2.1497,64800000.0
2008-02-05 08:27:00,2.1497,2.1497,2.14945,2.1497,39900000.0
2008-02-05 08:28:00,2.1497,2.1497,2.1494,2.14945,42000000.0
2008-02-05 08:29:00,2.14945,2.15015,2.14945,2.1498,169700000.0
2008-02-05 08:30:00,2.1498,2.15035,2.1498,2.15035,157800000.0
2008-02-05 08:31:00,2.15035,2.15045,2.15035,2.15045,24000000.0
2008-02-05 08:32:00,2.15045,2.15045,2.14995,2.15035,188700000.0
2008-02-05 08:33:00,2.15035,2.1504,2.15035,2.15035,40800000.0
2008-02-05 08:34:00,2.1503,2.15075,2.1502,2.1502,198400000.0
2008-02-05 08:35:00,2.1502,2.15035,2.1502,2.15035,61400000.0
2008-02-05 08:36:00,2.15035,2.1506,2.15015,2.1503,74100000.0
2008-02-05 08:37:00,2.1503,2.15065,2.1503,2.1503,128700000.0
2008-02-05 08:38:00,2.1503,2.1504,2.1503,2.1504,31100000.0
2008-02-05 08:39:00,2.1504,2.1506,2.15025,2.1506,66700000.0
2008-02-05 08:40:00,2.1506,2.1508,2.1504,2.1506,62600000.0
2008-02-05 08:41:00,2.1506,2.1509,2.1504,2.1508,90600000.0
2008-02-05 08:42:00,2.1508,2.1509,2.1503,2.1508,51200000.0
2008-02-05 08:43:00,2.1508,2.1509,2.1507,2.1507,97200000.0
2008-02-05 08:44:00,2.1508,2.1509,2.15055,2.1508,115500000.0
2008-02-05 08:45:00,2.1508,2.1509,2.15055,2.15065,76900000.0
2008-02-05 08:46:00,2.15065,2.1508,2.1505,2.1506,70700000.0
2008-02-05 08:47:00,2.1506,2.151,2.15055,2.15075,79500000.0
2008-02-05 08:48:00,2.15075,2.151,2.1504,2.1504,133100000.0
2008-02-05 08:49:00,2.1504,2.15065,2.1502,2.1506,109300000.0
2008-02-05 08:50:00,2.1506,2.151,2.1504,2.1507,107700000.0
2008-02-05 08:51:00,2.1507,2.1508,2.1502,2.1503,79000000.0
2008-02-05 08:52:00,2.1503,2.1505,2.1501,2.1504,114500000.0
2008-02-05 08:53:00,2.1504,2.1505,2.1503,2.1504,88600000.0
2008-02-05 08:54:00,2.1504,2.1504,2.1501,2.1502,79500000.0
2008-02-05 08:55:00,2.1502,2.1507,2.1501,2.1505,104400000.0
2008-02-05 08:56:00,2.1505,2.1513,2.1505,2.1511,78900000.0
2008-02-05 08:57:00,2.1512,2.1515,2.151,2.1511,59000000.0
2008-02-05 08:58:00,2.1511,2.1512,2.1506,2.15075,105600000.0
2008-02-05 08:59:00,2.15075,2.1509,2.1506,2.1506,127900000.0
2008-02-05 09:00:00,2.1506,2.1508,2.1502,2.1508,121400000.0
2008-02-05 09:01:00,2.1508,2.1509,2.1505,2.1506,107200000.0
2008-02-05 09:02:00,2.1506,2.1508,2.15,2.1501,150300000.0
2008-02-05 09:03:00,2.1501,2.1505,2.15,2.15035,173200000.0
2008-02-05 09:04:00,2.15035,2.1505,2.1502,2.1505,61500000.0
2008-02-05 09:05:00,2.1505,2.151,2.15015,2.151,174400000.0
2008-02-05 09:06:00,2.151,2.1512,2.15075,2.1512,82900000.0
2008-02-05 09:07:00,2.1512,2.1512,2.15045,2.1507,119800000.0
2008-02-05 09:08:00,2.1507,2.1519,2.1505,2.1519,198300000.0
2008-02-05 09:09:00,2.1519,2.1521,2.1514,2.15205,161800000.0
2008-02-05 09:10:00,2.15205,2.1527,2.15205,2.1524,86500000.0
2008-02-05 09:11:00,2.1524,2.15275,2.1522,2.15255,141700000.0
2008-02-05 09:12:00,2.15265,2.1537,2.15265,2.1537,430900000.0
2008-02-05 09:13:00,2.1537,2.154,2.15355,2.15375,353900000.0
2008-02-05 09:14:00,2.15375,2.15425,2.1536,2.154,413200000.0
2008-02-05 09:15:00,2.1539,2.15435,2.1536,2.1538,471200000.0
2008-02-05 09:16:00,2.1538,2.15415,2.15345,2.15385,404800000.0
2008-02-05 09:17:00,2.15385,2.1541,2.15345,2.1537,242000000.0
2008-02-05 09:18:00,2.1537,2.1538,2.1533,2.1534,283000000.0
2008-02-05 09:19:00,2.1533,2.1535,2.153,2.1534,262400000.0
2008-02-05 09:20:00,2.1534,2.1547,2.1534,2.1545,231100000.0
2008-02-05 09:21:00,2.1545,2.1552,2.1544,2.1549,228900000.0
2008-02-05 09:22:00,2.1549,2.15545,2.1547,2.1552,397000000.0
2008-02-05 09:23:00,2.15515,2.15515,2.1549,2.155,327700000.0
2008-02-05 09:24:00,2.155,2.1557,2.1547,2.15505,503500000.0
2008-02-05 09:25:00,2.15505,2.15515,2.15405,2.1543,567200000.0
2008-02-05 09:26:00,2.1543,2.1548,2.1542,2.15435,319300000.0
2008-02-05 09:27:00,2.15435,2.15445,2.1541,2.1541,339700000.0
2008-02-05 09:28:00,2.1541,2.15415,2.1536,2.1541,383600000.0
2008-02-05 09:29:00,2.1541,2.1541,2.1537,2.154,383700000.0
2008-02-05 09:30:00,2.154,2.1543,2.1535,2.1537,276900000.0
2008-02-05 09:31:00,2.1537,2.1543,2.1536,2.15425,272000000.0
2008-02-05 09:32:00,2.15425,2.1545,2.1541,2.1545,198600000.0
2008-02-05 09:33:00,2.1545,2.15495,2.1542,2.15465,342300000.0
2008-02-05 09:34:00,2.15465,2.1552,2.15465,2.1549,235400000.0
2008-02-05 09:35:00,2.1549,2.15535,2.1547,2.1549,274200000.0
2008-02-05 09:36:00,2.1549,2.155,2.1545,2.15485,174300000.0
2008-02-05 09:37:00,2.15485,2.1555,2.1547,2.1555,261200000.0
2008-02-05 09:38:00,2.1555,2.1557,2.1551,2.1552,116800000.0
2008-02-05 09:39:00,2.1552,2.1552,2.1549,2.1549,96800000.0
2008-02-05 09:40:00,2.1549,2.1551,2.1546,2.1548,143500000.0
2008-02-05 09:41:00,2.1548,2.1549,2.1542,2.1543,171300000.0
2008-02-05 09:42:00,2.1543,2.1557,2.1543,2.1555,159600000.0
2008-02-05 09:43:00,2.1555,2.1558,2.1553,2.1557,239000000.0
2008-02-05 09:44:00,2.1557,2.1557,2.1555,2.1556,190400000.0
2008-02-05 09:45:00,2.1556,2.1556,2.1546,2.1546,173900000.0
2008-02-05 09:46:00,2.1546,2.155,2.1546,2.15475,150200000.0
2008-02-05 09:47:00,2.15475,2.1548,2.15435,2.1545,203000000.0
2008-02-05 09:48:00,2.1545,2.155,2.1545,2.15485,118900000.0
2008-02-05 09:49:00,2.1549,2.1549,2.1547,2.1547,92600000.0
2008-02-05 09:50:00,2.1547,2.1549,2.15455,2.1546,133100000.0
2008-02-05 09:51:00,2.1546,2.155,2.1546,2.15465,210700000.0
2008-02-05 09:52:00,2.15465,2.1549,2.154,2.154,239700000.0
2008-02-05 09:53:00,2.154,2.1545,2.154,2.1545,124600000.0
2008-02-05 09:54:00,2.1545,2.1545,2.154,2.1543,208800000.0
2008-02-05 09:55:00,2.1543,2.1543,2.1537,2.1539,152700000.0
2008-02-05 09:56:00,2.1539,2.1544,2.1539,2.1543,274200000.0
2008-02-05 09:57:00,2.1543,2.1544,2.15415,2.1544,123600000.0
2008-02-05 09:58:00,2.1544,2.1546,2.154,2.1544,117400000.0
2008-02-05 09:59:00,2.1546,2.1547,2.1544,2.1547,64600000.0
2008-02-05 10:00:00,2.1547,2.1552,2.1544,2.1545,238700000.0
2008-02-05 10:01:00,2.1545,2.1546,2.1535,2.1546,403200000.0
2008-02-05 10:02:00,2.1546,2.1547,2.1536,2.154,324700000.0
2008-02-05 10:03:00,2.1539,2.1543,2.1538,2.1543,199000000.0
2008-02-05 10:04:00,2.1545,2.1554,2.1542,2.1554,142900000.0
2008-02-05 10:05:00,2.1556,2.1556,2.1548,2.1552,229700000.0
2008-02-05 10:06:00,2.1552,2.1554,2.1545,2.1545,151500000.0
2008-02-05 10:07:00,2.1545,2.1548,2.15395,2.15435,216300000.0
2008-02-05 10:08:00,2.15435,2.1551,2.1543,2.1545,230900000.0
2008-02-05 10:09:00,2.1545,2.1558,2.15435,2.15575,238700000.0
2008-02-05 10:10:00,2.1557,2.1566,2.15545,2.15625,321900000.0
2008-02-05 10:11:00,2.15625,2.15645,2.15585,2.156,292900000.0
2008-02-05 10:12:00,2.156,2.1567,2.156,2.15645,183300000.0
2008-02-05 10:13:00,2.15645,2.1566,2.1558,2.1563,200000000.0
2008-02-05 10:14:00,2.1564,2.157,2.156,2.1566,235900000.0
2008-02-05 10:15:00,2.1566,2.1568,2.1556,2.1558,236900000.0
2008-02-05 10:16:00,2.1558,2.1559,2.1553,2.1554,202200000.0
2008-02-05 10:17:00,2.1554,2.1557,2.1553,2.1555,150400000.0
2008-02-05 10:18:00,2.1555,2.1557,2.1551,2.1551,245300000.0
2008-02-05 10:19:00,2.1551,2.1552,2.1549,2.1551,299200000.0
2008-02-05 10:20:00,2.1551,2.1569,2.15495,2.15675,270500000.0
2008-02-05 10:21:00,2.15675,2.15705,2.156,2.156,289300000.0
2008-02-05 10:22:00,2.156,2.1562,2.15585,2.1561,360100000.0
2008-02-05 10:23:00,2.1561,2.1572,2.1561,2.1568,250700000.0
2008-02-05 10:24:00,2.1568,2.157,2.15625,2.1565,178100000.0
2008-02-05 10:25:00,2.1565,2.15745,2.15635,2.1567,197500000.0
2008-02-05 10:26:00,2.1567,2.157,2.1563,2.1569,352800000.0
2008-02-05 10:27:00,2.1569,2.1572,2.1565,2.1567,205900000.0
2008-02-05 10:28:00,2.1567,2.1569,2.15585,2.1564,237900000.0
2008-02-05 10:29:00,2.15625,2.1565,2.156,2.15615,285300000.0
2008-02-05 10:30:00,2.15615,2.1563,2.1558,2.156,199300000.0
2008-02-05 10:31:00,2.156,2.1566,2.15565,2.1565,172200000.0
2008-02-05 10:32:00,2.1565,2.1566,2.1557,2.1558,363600000.0
2008-02-05 10:33:00,2.1558,2.1561,2.1557,2.156,186100000.0
2008-02-05 10:34:00,2.156,2.1562,2.15575,2.1559,132100000.0
2008-02-05 10:35:00,2.1559,2.156,2.1557,2.156,199100000.0
2008-02-05 10:36:00,2.156,2.1562,2.1557,2.15595,146700000.0
2008-02-05 10:37:00,2.15595,2.1564,2.15465,2.1558,266400000.0
2008-02-05 10:38:00,2.1557,2.158,2.15545,2.15715,211100000.0
2008-02-05 10:39:00,2.15715,2.1583,2.15705,2.15805,281200000.0
2008-02-05 10:40:00,2.1584,2.1584,2.15675,2.1569,237400000.0
2008-02-05 10:41:00,2.1569,2.1581,2.1566,2.1574,239100000.0
2008-02-05 10:42:00,2.1574,2.1574,2.1567,2.15715,292800000.0
2008-02-05 10:43:00,2.15715,2.1577,2.157,2.1575,271200000.0
2008-02-05 10:44:00,2.1575,2.1578,2.1572,2.1574,224500000.0
2008-02-05 10:45:00,2.1574,2.1581,2.1572,2.15725,293300000.0
2008-02-05 10:46:00,2.15725,2.1578,2.1572,2.15755,192700000.0
2008-02-05 10:47:00,2.1576,2.1578,2.157,2.1571,293100000.0
2008-02-05 10:48:00,2.1571,2.1587,2.157,2.1577,282500000.0
2008-02-05 10:49:00,2.1577,2.1591,2.1577,2.1586,196300000.0
2008-02-05 10:50:00,2.1586,2.1589,2.1578,2.1581,193200000.0
2008-02-05 10:51:00,2.1581,2.15875,2.1581,2.15875,446400000.0
2008-02-05 10:52:00,2.15875,2.1588,2.1576,2.1583,297400000.0
2008-02-05 10:53:00,2.1583,2.1584,2.1579,2.1582,169200000.0
2008-02-05 10:54:00,2.1582,2.15935,2.1582,2.1592,145900000.0
2008-02-05 10:55:00,2.1592,2.15935,2.1586,2.15875,193300000.0
2008-02-05 10:56:00,2.15875,2.15905,2.1582,2.15905,158500000.0
2008-02-05 10:57:00,2.1591,2.1591,2.1577,2.1579,195400000.0
2008-02-05 10:58:00,2.1579,2.159,2.15785,2.159,144100000.0
2008-02-05 10:59:00,2.159,2.1596,2.15895,2.1592,126100000.0
2008-02-05 11:00:00,2.1593,2.1602,2.159,2.16,195800000.0
2008-02-05 11:01:00,2.1602,2.1602,2.1594,2.1595,236900000.0
2008-02-05 11:02:00,2.1593,2.1614,2.1593,2.1613,193100000.0
2008-02-05 11:03:00,2.1613,2.1622,2.1607,2.1607,231100000.0
2008-02-05 11:04:00,2.1607,2.1623,2.1605,2.1617,317900000.0
2008-02-05 11:05:00,2.1617,2.1629,2.16155,2.1621,277900000.0
2008-02-05 11:06:00,2.162,2.1624,2.1616,2.1622,166100000.0
2008-02-05 11:07:00,2.1622,2.1625,2.1619,2.1623,195700000.0
2008-02-05 11:08:00,2.1623,2.163,2.1621,2.1624,169100000.0
2008-02-05 11:09:00,2.1624,2.163,2.162,2.162,260600000.0
2008-02-05 11:10:00,2.162,2.1622,2.16105,2.16125,247500000.0
2008-02-05 11:11:00,2.16125,2.1618,2.1608,2.1616,241000000.0
2008-02-05 11:12:00,2.1617,2.1617,2.1612,2.16135,184500000.0
2008-02-05 11:13:00,2.1615,2.1623,2.1615,2.1621,158300000.0
2008-02-05 11:14:00,2.1621,2.1624,2.1618,2.1619,306300000.0
2008-02-05 11:15:00,2.1619,2.1629,2.1615,2.16255,304200000.0
2008-02-05 11:16:00,2.16245,2.164,2.1623,2.1637,251200000.0
2008-02-05 11:17:00,2.1637,2.164,2.16335,2.16365,211200000.0
2008-02-05 11:18:00,2.16365,2.1644,2.1631,2.1633,217500000.0
2008-02-05 11:19:00,2.1633,2.1652,2.1633,2.165,341800000.0
2008-02-05 11:20:00,2.16485,2.16515,2.16385,2.16395,298600000.0
2008-02-05 11:21:00,2.16395,2.1643,2.1636,2.1637,275800000.0
2008-02-05 11:22:00,2.1638,2.1651,2.1638,2.1647,300100000.0
2008-02-05 11:23:00,2.1647,2.1648,2.1633,2.16395,233400000.0
2008-02-05 11:24:00,2.16395,2.1646,2.16355,2.1643,265900000.0
2008-02-05 11:25:00,2.1643,2.1646,2.1632,2.1634,188900000.0
2008-02-05 11:26:00,2.1634,2.1637,2.1628,2.163,273900000.0
2008-02-05 11:27:00,2.163,2.1635,2.16285,2.1629,131900000.0
2008-02-05 11:28:00,2.1629,2.1632,2.16255,2.16275,183300000.0
2008-02-05 11:29:00,2.16275,2.1629,2.16235,2.1626,302900000.0
2008-02-05 11:30:00,2.16265,2.1667,2.16265,2.1663,470700000.0
2008-02-05 11:31:00,2.1663,2.1676,2.16615,2.1673,333000000.0
2008-02-05 11:32:00,2.1673,2.1675,2.1663,2.16675,425000000.0
2008-02-05 11:33:00,2.16675,2.16695,2.1664,2.1667,317500000.0
2008-02-05 11:34:00,2.1667,2.1667,2.16505,2.1659,278500000.0
2008-02-05 11:35:00,2.1659,2.1667,2.1659,2.1662,138600000.0
2008-02-05 11:36:00,2.1662,2.1666,2.1657,2.16655,291500000.0
2008-02-05 11:37:00,2.16655,2.1679,2.16655,2.167,410000000.0
2008-02-05 11:38:00,2.16705,2.16765,2.167,2.1675,354000000.0
2008-02-05 11:39:00,2.1675,2.1675,2.1661,2.16615,289300000.0
2008-02-05 11:40:00,2.1661,2.16675,2.16575,2.16665,346700000.0
2008-02-05 11:41:00,2.16665,2.1667,2.166,2.16615,396100000.0
2008-02-05 11:42:00,2.16615,2.1665,2.1655,2.1655,330000000.0
2008-02-05 11:43:00,2.1655,2.1656,2.1651,2.1653,168200000.0
2008-02-05 11:44:00,2.1653,2.1665,2.1653,2.16625,145300000.0
2008-02-05 11:45:00,2.16625,2.1663,2.16545,2.16545,368700000.0
2008-02-05 11:46:00,2.16545,2.16575,2.1653,2.1654,190900000.0
2008-02-05 11:47:00,2.1654,2.16595,2.1653,2.1658,175900000.0
2008-02-05 11:48:00,2.1658,2.1662,2.1653,2.1661,210800000.0
2008-02-05 11:49:00,2.1661,2.1663,2.1658,2.166,151100000.0
2008-02-05 11:50:00,2.166,2.1661,2.16575,2.166,176800000.0
2008-02-05 11:51:00,2.166,2.16605,2.1656,2.16585,181700000.0
2008-02-05 11:52:00,2.16585,2.166,2.1656,2.1658,137900000.0
2008-02-05 11:53:00,2.1658,2.1661,2.16555,2.166,189200000.0
2008-02-05 11:54:00,2.166,2.166,2.1654,2.166,180300000.0
2008-02-05 11:55:00,2.166,2.1666,2.1657,2.1663,300000000.0
2008-02-05 11:56:00,2.1663,2.1668,2.1656,2.1659,326500000.0
2008-02-05 11:57:00,2.16575,2.1659,2.16545,2.1657,240000000.0
2008-02-05 11:58:00,2.1657,2.1658,2.16525,2.1655,225400000.0
2008-02-05 11:59:00,2.1655,2.1657,2.1652,2.1652,113800000.0
2008-02-05 12:00:00,2.1652,2.1657,2.1652,2.1654,162900000.0
2008-02-05 12:01:00,2.1654,2.1659,2.1651,2.1654,350700000.0
2008-02-05 12:02:00,2.1654,2.1658,2.1652,2.1656,108600000.0
2008-02-05 12:03:00,2.1656,2.166,2.1656,2.16585,193600000.0
2008-02-05 12:04:00,2.16585,2.16635,2.16565,2.1662,353100000.0
2008-02-05 12:05:00,2.1662,2.167,2.16615,2.1665,171600000.0
2008-02-05 12:06:00,2.1665,2.1668,2.1662,2.1668,121100000.0
2008-02-05 12:07:00,2.16685,2.16685,2.16625,2.1665,219200000.0
2008-02-05 12:08:00,2.16645,2.1671,2.16645,2.16695,133700000.0
2008-02-05 12:09:00,2.16695,2.16695,2.1666,2.1667,120700000.0
2008-02-05 12:10:00,2.1667,2.16695,2.16615,2.16625,207700000.0
2008-02-05 12:11:00,2.16625,2.1664,2.16595,2.16615,139000000.0
2008-02-05 12:12:00,2.16615,2.16645,2.16585,2.16605,100600000.0
2008-02-05 12:13:00,2.16605,2.1665,2.166,2.1661,122900000.0
2008-02-05 12:14:00,2.16615,2.1665,2.1658,2.16635,228000000.0
2008-02-05 12:15:00,2.16635,2.1674,2.1662,2.1673,211000000.0
2008-02-05 12:16:00,2.16735,2.1679,2.1673,2.16775,314300000.0
2008-02-05 12:17:00,2.16775,2.16875,2.16755,2.16875,325800000.0
2008-02-05 12:18:00,2.16875,2.1694,2.1684,2.16895,445000000.0
2008-02-05 12:19:00,2.16895,2.16905,2.168,2.1683,399900000.0
2008-02-05 12:20:00,2.1683,2.1691,2.1683,2.16845,299300000.0
2008-02-05 12:21:00,2.16845,2.16875,2.1684,2.1685,168000000.0
2008-02-05 12:22:00,2.1685,2.1687,2.16825,2.1684,258300000.0
2008-02-05 12:23:00,2.1684,2.1686,2.16765,2.1682,210200000.0
2008-02-05 12:24:00,2.1681,2.16935,2.1678,2.1689,286800000.0
2008-02-05 12:25:00,2.1689,2.1705,2.1684,2.17,295200000.0
2008-02-05 12:26:00,2.17,2.1705,2.16955,2.1704,315300000.0
2008-02-05 12:27:00,2.1704,2.1704,2.169,2.1695,197600000.0
2008-02-05 12:28:00,2.1695,2.1706,2.1695,2.1702,193300000.0
2008-02-05 12:29:00,2.1702,2.1707,2.17,2.1701,242200000.0
2008-02-05 12:30:00,2.1701,2.1708,2.16985,2.1699,222000000.0
2008-02-05 12:31:00,2.1699,2.1704,2.16955,2.1702,283000000.0
2008-02-05 12:32:00,2.1702,2.1705,2.1696,2.1702,280100000.0
2008-02-05 12:33:00,2.1703,2.1704,2.1697,2.16985,360700000.0
2008-02-05 12:34:00,2.16985,2.1709,2.16955,2.1708,283200000.0
2008-02-05 12:35:00,2.1708,2.171,2.1699,2.1699,202600000.0
2008-02-05 12:36:00,2.1699,2.1702,2.16945,2.17,207700000.0
2008-02-05 12:37:00,2.16995,2.17015,2.1697,2.16975,296300000.0
2008-02-05 12:38:00,2.16975,2.17,2.1695,2.1697,207300000.0
2008-02-05 12:39:00,2.1697,2.1697,2.1692,2.1695,201500000.0
2008-02-05 12:40:00,2.1695,2.16995,2.1693,2.1698,274400000.0
2008-02-05 12:41:00,2.1698,2.1703,2.1698,2.17,189200000.0
2008-02-05 12:42:00,2.17,2.1707,2.17,2.1705,183200000.0
2008-02-05 12:43:00,2.17055,2.1706,2.1704,2.17045,202700000.0
2008-02-05 12:44:00,2.17045,2.17095,2.17035,2.17065,289900000.0
2008-02-05 12:45:00,2.17065,2.1708,2.17035,2.17045,238600000.0
2008-02-05 12:46:00,2.17045,2.1707,2.17045,2.1707,99900000.0
2008-02-05 12:47:00,2.1707,2.1707,2.1703,2.1703,151400000.0
2008-02-05 12:48:00,2.1703,2.1704,2.1701,2.17035,213700000.0
2008-02-05 12:49:00,2.17035,2.171,2.1702,2.171,158200000.0
2008-02-05 12:50:00,2.171,2.1713,2.1708,2.1709,142000000.0
2008-02-05 12:51:00,2.1709,2.1712,2.1704,2.1709,361600000.0
2008-02-05 12:52:00,2.1709,2.1716,2.1705,2.17115,371200000.0
2008-02-05 12:53:00,2.17115,2.1719,2.171,2.1718,264400000.0
2008-02-05 12:54:00,2.1718,2.1726,2.1716,2.1725,136100000.0
2008-02-05 12:55:00,2.1725,2.1741,2.1725,2.17385,249800000.0
2008-02-05 12:56:00,2.17385,2.1744,2.17355,2.17365,403200000.0
2008-02-05 12:57:00,2.17365,2.1737,2.17295,2.17295,349700000.0
2008-02-05 12:58:00,2.17295,2.1736,2.17295,2.1733,256700000.0
2008-02-05 12:59:00,2.1733,2.1739,2.17315,2.1736,240400000.0
2008-02-05 13:00:00,2.1737,2.1741,2.1736,2.1741,143300000.0
2008-02-05 13:01:00,2.1741,2.1744,2.1739,2.1741,185100000.0
2008-02-05 13:02:00,2.1741,2.1741,2.1731,2.1731,206700000.0
2008-02-05 13:03:00,2.173,2.1733,2.1726,2.1727,70100000.0
2008-02-05 13:04:00,2.1727,2.1728,2.1722,2.1722,209800000.0
2008-02-05 13:05:00,2.1722,2.1727,2.1721,2.1726,168400000.0
2008-02-05 13:06:00,2.1726,2.17315,2.1726,2.17315,112700000.0
2008-02-05 13:07:00,2.17315,2.1736,2.1728,2.1732,388000000.0
2008-02-05 13:08:00,2.1732,2.17385,2.17305,2.17375,452500000.0
2008-02-05 13:09:00,2.1737,2.1739,2.17205,2.173,368100000.0
2008-02-05 13:10:00,2.17295,2.1732,2.1725,2.17255,310900000.0
2008-02-05 13:11:00,2.17255,2.17345,2.1724,2.1731,342400000.0
2008-02-05 13:12:00,2.1731,2.174,2.1731,2.174,204300000.0
2008-02-05 13:13:00,2.174,2.1745,2.174,2.1741,291100000.0
2008-02-05 13:14:00,2.1741,2.1746,2.1739,2.1742,191700000.0
2008-02-05 13:15:00,2.1742,2.1744,2.17365,2.1742,100700000.0
2008-02-05 13:16:00,2.1742,2.1742,2.1732,2.1735,324200000.0
2008-02-05 13:17:00,2.1735,2.1735,2.1724,2.1729,166700000.0
2008-02-05 13:18:00,2.1729,2.1735,2.17275,2.17325,245200000.0
2008-02-05 13:19:00,2.17345,2.1736,2.17325,2.1735,244700000.0
2008-02-05 13:20:00,2.17335,2.17335,2.1722,2.17235,269900000.0
2008-02-05 13:21:00,2.17235,2.1725,2.172,2.1722,172800000.0
2008-02-05 13:22:00,2.1722,2.1723,2.1716,2.1719,203100000.0
2008-02-05 13:23:00,2.1718,2.1723,2.17155,2.17215,366600000.0
2008-02-05 13:24:00,2.1721,2.1722,2.1719,2.172,191600000.0
2008-02-05 13:25:00,2.172,2.1724,2.17185,2.1721,263100000.0
2008-02-05 13:26:00,2.172,2.1722,2.17165,2.1717,275200000.0
2008-02-05 13:27:00,2.1717,2.1725,2.1716,2.1721,325200000.0
2008-02-05 13:28:00,2.1721,2.1726,2.1719,2.1722,119400000.0
2008-02-05 13:29:00,2.1722,2.1729,2.172,2.1729,173300000.0
2008-02-05 13:30:00,2.1729,2.173,2.1718,2.1719,174400000.0
2008-02-05 13:31:00,2.1719,2.172,2.1714,2.1718,79900000.0
2008-02-05 13:32:00,2.1718,2.1724,2.1718,2.1722,256600000.0
2008-02-05 13:33:00,2.1722,2.1724,2.1719,2.1722,209900000.0
2008-02-05 13:34:00,2.1722,2.1724,2.1716,2.1716,101100000.0
2008-02-05 13:35:00,2.1716,2.1722,2.17125,2.1716,115200000.0
2008-02-05 13:36:00,2.1716,2.1719,2.17135,2.17155,218100000.0
2008-02-05 13:37:00,2.1715,2.17195,2.1714,2.1715,263200000.0
2008-02-05 13:38:00,2.1715,2.17215,2.1715,2.1719,180300000.0
2008-02-05 13:39:00,2.17185,2.1723,2.1716,2.1718,185600000.0
2008-02-05 13:40:00,2.1718,2.17195,2.17145,2.1715,225400000.0
2008-02-05 13:41:00,2.1715,2.1732,2.17135,2.173,136600000.0
2008-02-05 13:42:00,2.173,2.1734,2.1728,2.1732,135000000.0
2008-02-05 13:43:00,2.1732,2.1732,2.1716,2.1719,293300000.0
2008-02-05 13:44:00,2.1719,2.1724,2.17165,2.1717,286300000.0
2008-02-05 13:45:00,2.1717,2.17245,2.1717,2.17245,132000000.0
2008-02-05 13:46:00,2.17245,2.1727,2.17185,2.1719,162300000.0
2008-02-05 13:47:00,2.1719,2.1721,2.1717,2.1719,206100000.0
2008-02-05 13:48:00,2.17195,2.1729,2.17195,2.1727,79400000.0
2008-02-05 13:49:00,2.1727,2.17275,2.1722,2.1725,200100000.0
2008-02-05 13:50:00,2.1725,2.1729,2.1721,2.1729,212000000.0
2008-02-05 13:51:00,2.1729,2.17315,2.1727,2.173,104300000.0
2008-02-05 13:52:00,2.173,2.1737,2.17235,2.17245,290700000.0
2008-02-05 13:53:00,2.17245,2.1732,2.17245,2.1728,104100000.0
2008-02-05 13:54:00,2.1728,2.1732,2.1726,2.173,117600000.0
2008-02-05 13:55:00,2.173,2.1735,2.1729,2.173,218700000.0
2008-02-05 13:56:00,2.173,2.17315,2.1727,2.1731,198200000.0
2008-02-05 13:57:00,2.1731,2.1733,2.17295,2.1733,150000000.0
2008-02-05 13:58:00,2.1733,2.1741,2.1733,2.1737,88100000.0
2008-02-05 13:59:00,2.1737,2.1743,2.17345,2.17405,277000000.0
2008-02-05 14:00:00,2.17405,2.17405,2.17325,2.17375,457200000.0
2008-02-05 14:01:00,2.1739,2.1742,2.17335,2.17365,367100000.0
2008-02-05 14:02:00,2.17365,2.174,2.17335,2.17355,393500000.0
2008-02-05 14:03:00,2.17355,2.174,2.1734,2.174,317100000.0
2008-02-05 14:04:00,2.1741,2.17535,2.1741,2.17495,199400000.0
2008-02-05 14:05:00,2.17495,2.176,2.1749,2.1757,126500000.0
2008-02-05 14:06:00,2.1757,2.1761,2.1748,2.1749,134100000.0
2008-02-05 14:07:00,2.1749,2.1752,2.1743,2.175,163700000.0
2008-02-05 14:08:00,2.175,2.1754,2.17395,2.1741,154200000.0
2008-02-05 14:09:00,2.1741,2.1747,2.174,2.174,104000000.0
2008-02-05 14:10:00,2.174,2.1745,2.17295,2.1735,176500000.0
2008-02-05 14:11:00,2.1735,2.1737,2.17275,2.17285,237500000.0
2008-02-05 14:12:00,2.173,2.1732,2.1727,2.1729,165400000.0
2008-02-05 14:13:00,2.1729,2.1735,2.1729,2.173,98400000.0
2008-02-05 14:14:00,2.173,2.1731,2.1726,2.173,88200000.0
2008-02-05 14:15:00,2.173,2.17325,2.17285,2.1732,78300000.0
2008-02-05 14:16:00,2.1732,2.1733,2.1729,2.1729,72900000.0
2008-02-05 14:17:00,2.1729,2.17295,2.1723,2.1726,105200000.0
2008-02-05 14:18:00,2.1726,2.1728,2.17205,2.1721,143300000.0
2008-02-05 14:19:00,2.1721,2.1722,2.1718,2.17215,86200000.0
2008-02-05 14:20:00,2.17215,2.1724,2.1716,2.17175,62400000.0
2008-02-05 14:21:00,2.17175,2.1721,2.1716,2.172,64600000.0
2008-02-05 14:22:00,2.172,2.17245,2.1719,2.1724,59400000.0
2008-02-05 14:23:00,2.1724,2.17275,2.1724,2.1727,118000000.0
2008-02-05 14:24:00,2.1727,2.1729,2.1721,2.1724,96800000.0
2008-02-05 14:25:00,2.1724,2.1725,2.17215,2.1724,77000000.0
2008-02-05 14:26:00,2.1724,2.1724,2.1722,2.1722,34400000.0
2008-02-05 14:27:00,2.1722,2.17225,2.1712,2.1716,59300000.0
2008-02-05 14:28:00,2.1716,2.1719,2.1716,2.1719,42400000.0
2008-02-05 14:29:00,2.1719,2.172,2.17145,2.1717,130200000.0
2008-02-05 14:30:00,2.1717,2.1717,2.1708,2.1708,80900000.0
2008-02-05 14:31:00,2.1708,2.1711,2.1705,2.1705,59900000.0
2008-02-05 14:32:00,2.1705,2.1713,2.1705,2.1708,135000000.0
2008-02-05 14:33:00,2.1708,2.171,2.1706,2.17075,145100000.0
2008-02-05 14:34:00,2.1707,2.17075,2.17015,2.1705,137300000.0
2008-02-05 14:35:00,2.1705,2.1708,2.1704,2.1706,151900000.0
2008-02-05 14:36:00,2.1706,2.1707,2.17035,2.1705,121500000.0
2008-02-05 14:37:00,2.1705,2.1705,2.1701,2.17015,90400000.0
2008-02-05 14:38:00,2.17015,2.1702,2.1697,2.16975,166200000.0
2008-02-05 14:39:00,2.1699,2.1699,2.1691,2.1698,109800000.0
2008-02-05 14:40:00,2.1698,2.1698,2.16915,2.1694,85400000.0
2008-02-05 14:41:00,2.1694,2.17,2.1694,2.1696,82700000.0
2008-02-05 14:42:00,2.1696,2.1704,2.1696,2.1701,131700000.0
2008-02-05 14:43:00,2.1701,2.1707,2.1699,2.1705,123200000.0
2008-02-05 14:44:00,2.1705,2.1708,2.17035,2.1705,201400000.0
2008-02-05 14:45:00,2.1706,2.1707,2.1701,2.1701,85700000.0
2008-02-05 14:46:00,2.1701,2.1704,2.1696,2.1696,95100000.0
2008-02-05 14:47:00,2.1696,2.1699,2.1696,2.1698,127900000.0
2008-02-05 14:48:00,2.1698,2.17,2.16955,2.1698,208000000.0
2008-02-05 14:49:00,2.1698,2.1703,2.1698,2.1698,226500000.0
2008-02-05 14:50:00,2.1698,2.17,2.16955,2.1698,194000000.0
2008-02-05 14:51:00,2.1698,2.1702,2.1696,2.17,97300000.0
2008-02-05 14:52:00,2.17,2.1703,2.1699,2.1703,50800000.0
2008-02-05 14:53:00,2.1703,2.1707,2.1692,2.1695,205800000.0
2008-02-05 14:54:00,2.1695,2.1696,2.1694,2.1696,57800000.0
2008-02-05 14:55:00,2.1696,2.1696,2.1689,2.1689,119900000.0
2008-02-05 14:56:00,2.1689,2.1699,2.1689,2.1697,142500000.0
2008-02-05 14:57:00,2.1698,2.1699,2.1695,2.16955,162500000.0
2008-02-05 14:58:00,2.16955,2.1698,2.1695,2.1696,87400000.0
2008-02-05 14:59:00,2.1696,2.1697,2.1696,2.1697,92000000.0
2008-02-05 15:00:00,2.1697,2.17,2.1691,2.1693,74800000.0
2008-02-05 15:01:00,2.1693,2.1694,2.1687,2.16875,146200000.0
2008-02-05 15:02:00,2.16875,2.16885,2.16835,2.16835,118000000.0
2008-02-05 15:03:00,2.16835,2.1692,2.16835,2.169,108300000.0
2008-02-05 15:04:00,2.169,2.1691,2.16875,2.1689,175500000.0
2008-02-05 15:05:00,2.1689,2.169,2.1688,2.1688,141000000.0
2008-02-05 15:06:00,2.1688,2.1693,2.1686,2.1687,116300000.0
2008-02-05 15:07:00,2.1687,2.1692,2.1686,2.16865,212700000.0
2008-02-05 15:08:00,2.16865,2.1691,2.16855,2.1686,219400000.0
2008-02-05 15:09:00,2.1686,2.1686,2.1681,2.1681,104700000.0
2008-02-05 15:10:00,2.1681,2.1686,2.1681,2.1684,134600000.0
2008-02-05 15:11:00,2.1684,2.1688,2.1682,2.1687,114300000.0
2008-02-05 15:12:00,2.1687,2.1689,2.1687,2.1688,123400000.0
2008-02-05 15:13:00,2.1688,2.1688,2.16825,2.1687,178100000.0
2008-02-05 15:14:00,2.16865,2.16865,2.16805,2.16805,349700000.0
2008-02-05 15:15:00,2.1681,2.1689,2.1679,2.1689,175600000.0
2008-02-05 15:16:00,2.1689,2.16895,2.1685,2.16875,128000000.0
2008-02-05 15:17:00,2.16875,2.1688,2.16805,2.1683,119400000.0
2008-02-05 15:18:00,2.1683,2.1685,2.1681,2.1685,78900000.0
2008-02-05 15:19:00,2.1685,2.1685,2.168,2.168,110300000.0
2008-02-05 15:20:00,2.168,2.1686,2.16785,2.1684,140300000.0
2008-02-05 15:21:00,2.1684,2.1701,2.1684,2.1701,103100000.0
2008-02-05 15:22:00,2.1701,2.1701,2.1692,2.1696,245200000.0
2008-02-05 15:23:00,2.1696,2.1699,2.16945,2.16975,81600000.0
2008-02-05 15:24:00,2.16975,2.1704,2.16975,2.1702,91100000.0
2008-02-05 15:25:00,2.1702,2.1708,2.1701,2.1706,69600000.0
2008-02-05 15:26:00,2.1706,2.171,2.1705,2.1707,100500000.0
2008-02-05 15:27:00,2.1707,2.1709,2.1706,2.1709,55200000.0
2008-02-05 15:28:00,2.1713,2.1721,2.1713,2.1715,209800000.0
2008-02-05 15:29:00,2.1715,2.173,2.1715,2.1728,250600000.0
2008-02-05 15:30:00,2.1728,2.1733,2.17205,2.1733,140800000.0
2008-02-05 15:31:00,2.1733,2.1733,2.17225,2.1725,372000000.0
2008-02-05 15:32:00,2.1725,2.173,2.1725,2.1729,193500000.0
2008-02-05 15:33:00,2.1729,2.1735,2.17255,2.17305,284500000.0
2008-02-05 15:34:00,2.17305,2.1732,2.1725,2.1727,197900000.0
2008-02-05 15:35:00,2.1727,2.1728,2.1721,2.1723,195800000.0
2008-02-05 15:36:00,2.1723,2.1725,2.1715,2.172,219400000.0
2008-02-05 15:37:00,2.1718,2.172,2.1711,2.1711,170900000.0
2008-02-05 15:38:00,2.1711,2.1716,2.17075,2.1715,271200000.0
2008-02-05 15:39:00,2.1715,2.1718,2.1713,2.1716,261700000.0
2008-02-05 15:40:00,2.1716,2.1718,2.1714,2.1715,102000000.0
2008-02-05 15:41:00,2.1715,2.1717,2.171,2.1711,115200000.0
2008-02-05 15:42:00,2.1711,2.1714,2.17105,2.17125,205100000.0
2008-02-05 15:43:00,2.17125,2.1715,2.17085,2.17095,193800000.0
2008-02-05 15:44:00,2.17085,2.1717,2.1705,2.17115,195500000.0
2008-02-05 15:45:00,2.1709,2.1718,2.17065,2.1716,263100000.0
2008-02-05 15:46:00,2.1716,2.17185,2.1713,2.1714,197800000.0
2008-02-05 15:47:00,2.17125,2.1716,2.17075,2.17105,166600000.0
2008-02-05 15:48:00,2.17105,2.1715,2.1703,2.1707,209500000.0
2008-02-05 15:49:00,2.1708,2.1709,2.16955,2.1699,130800000.0
2008-02-05 15:50:00,2.16965,2.1703,2.1696,2.1697,125300000.0
2008-02-05 15:51:00,2.16955,2.1698,2.1693,2.1698,174100000.0
2008-02-05 15:52:00,2.1698,2.1698,2.1691,2.1691,159200000.0
2008-02-05 15:53:00,2.1691,2.1695,2.1683,2.1686,265500000.0
2008-02-05 15:54:00,2.1686,2.1691,2.1685,2.16885,374300000.0
2008-02-05 15:55:00,2.16885,2.16905,2.1665,2.1665,310500000.0
2008-02-05 15:56:00,2.16645,2.1667,2.1652,2.1657,191600000.0
2008-02-05 15:57:00,2.1657,2.1668,2.1652,2.166,177900000.0
2008-02-05 15:58:00,2.166,2.16655,2.16455,2.1649,290300000.0
2008-02-05 15:59:00,2.16485,2.1661,2.1644,2.1661,200900000.0
2008-02-05 16:00:00,2.1659,2.1661,2.16435,2.1646,229800000.0
2008-02-05 16:01:00,2.16455,2.16525,2.1642,2.16525,204100000.0
2008-02-05 16:02:00,2.16525,2.16555,2.16415,2.1644,259600000.0
2008-02-05 16:03:00,2.1644,2.1651,2.1639,2.16495,226300000.0
2008-02-05 16:04:00,2.16495,2.1656,2.16485,2.1654,204400000.0
2008-02-05 16:05:00,2.1654,2.1658,2.165,2.1651,170600000.0
2008-02-05 16:06:00,2.1651,2.1655,2.16455,2.1647,241800000.0
2008-02-05 16:07:00,2.1647,2.1654,2.1638,2.16385,222600000.0
2008-02-05 16:08:00,2.16385,2.16465,2.16385,2.16465,359700000.0
2008-02-05 16:09:00,2.1647,2.1651,2.16455,2.165,508500000.0
2008-02-05 16:10:00,2.165,2.165,2.16425,2.16455,183500000.0
2008-02-05 16:11:00,2.1645,2.1646,2.1636,2.1641,272700000.0
2008-02-05 16:12:00,2.1643,2.1643,2.16375,2.1638,256500000.0
2008-02-05 16:13:00,2.1638,2.1641,2.1635,2.1641,205500000.0
2008-02-05 16:14:00,2.164,2.1647,2.16345,2.1644,229700000.0
2008-02-05 16:15:00,2.1644,2.1649,2.16375,2.1642,259800000.0
2008-02-05 16:16:00,2.1642,2.1643,2.1634,2.164,134600000.0
2008-02-05 16:17:00,2.164,2.164,2.1631,2.1636,145400000.0
2008-02-05 16:18:00,2.1636,2.1642,2.16285,2.16285,282000000.0
2008-02-05 16:19:00,2.1627,2.1639,2.1627,2.1632,280500000.0
2008-02-05 16:20:00,2.1632,2.1637,2.1629,2.1629,250600000.0
2008-02-05 16:21:00,2.1628,2.16355,2.1627,2.16295,241600000.0
2008-02-05 16:22:00,2.16295,2.16385,2.16275,2.16365,339200000.0
2008-02-05 16:23:00,2.16345,2.16395,2.16315,2.16335,331600000.0
2008-02-05 16:24:00,2.16335,2.1635,2.1631,2.16345,163200000.0
2008-02-05 16:25:00,2.16345,2.16425,2.16345,2.16425,312600000.0
2008-02-05 16:26:00,2.1641,2.1646,2.1641,2.1641,221200000.0
2008-02-05 16:27:00,2.1641,2.1645,2.164,2.16445,133000000.0
2008-02-05 16:28:00,2.16435,2.1646,2.1642,2.16445,66200000.0
2008-02-05 16:29:00,2.16445,2.1651,2.16445,2.1649,159500000.0
2008-02-05 16:30:00,2.1649,2.1649,2.1645,2.1647,248100000.0
2008-02-05 16:31:00,2.1648,2.1649,2.1641,2.16425,224100000.0
2008-02-05 16:32:00,2.16425,2.1644,2.16385,2.164,139200000.0
2008-02-05 16:33:00,2.164,2.1642,2.16355,2.1638,234500000.0
2008-02-05 16:34:00,2.1638,2.1641,2.1637,2.1639,185200000.0
2008-02-05 16:35:00,2.1639,2.1639,2.1628,2.1628,125900000.0
2008-02-05 16:36:00,2.1628,2.1637,2.1622,2.1622,271600000.0
2008-02-05 16:37:00,2.1622,2.1627,2.1618,2.1618,277200000.0
2008-02-05 16:38:00,2.1618,2.1634,2.1616,2.163,242500000.0
2008-02-05 16:39:00,2.1631,2.16335,2.1627,2.1629,161800000.0
2008-02-05 16:40:00,2.1629,2.1635,2.1621,2.1625,191400000.0
2008-02-05 16:41:00,2.16255,2.163,2.1623,2.1627,132400000.0
2008-02-05 16:42:00,2.1627,2.16285,2.1621,2.1628,255400000.0
2008-02-05 16:43:00,2.1628,2.163,2.1623,2.1629,162600000.0
2008-02-05 16:44:00,2.1629,2.1634,2.1623,2.1627,255800000.0
2008-02-05 16:45:00,2.1627,2.1632,2.16245,2.1628,264700000.0
2008-02-05 16:46:00,2.1628,2.16305,2.1617,2.16215,353400000.0
2008-02-05 16:47:00,2.16215,2.16285,2.16205,2.16265,273900000.0
2008-02-05 16:48:00,2.16265,2.1642,2.16265,2.16345,215300000.0
2008-02-05 16:49:00,2.1633,2.1644,2.16325,2.1643,265000000.0
2008-02-05 16:50:00,2.164,2.1652,2.16365,2.165,116600000.0
2008-02-05 16:51:00,2.165,2.165,2.16425,2.16435,249300000.0
2008-02-05 16:52:00,2.16435,2.16475,2.1635,2.16465,263100000.0
2008-02-05 16:53:00,2.1645,2.165,2.16445,2.1646,339200000.0
2008-02-05 16:54:00,2.1646,2.1655,2.1645,2.1647,466500000.0
2008-02-05 16:55:00,2.1647,2.16515,2.164,2.1644,482300000.0
2008-02-05 16:56:00,2.1644,2.16455,2.16395,2.1641,328600000.0
2008-02-05 16:57:00,2.1641,2.1641,2.16355,2.1638,580400000.0
2008-02-05 16:58:00,2.1638,2.1642,2.1636,2.1641,403000000.0
2008-02-05 16:59:00,2.16405,2.16545,2.1638,2.16505,378800000.0
2008-02-05 17:00:00,2.16505,2.16535,2.16435,2.1646,236600000.0
2008-02-05 17:01:00,2.1646,2.1656,2.1644,2.16485,221900000.0
2008-02-05 17:02:00,2.16485,2.16505,2.16465,2.1649,79300000.0
2008-02-05 17:03:00,2.1649,2.1651,2.1645,2.1649,90000000.0
2008-02-05 17:04:00,2.1649,2.16555,2.1648,2.165,106200000.0
2008-02-05 17:05:00,2.165,2.1651,2.16465,2.1651,175800000.0
2008-02-05 17:06:00,2.1651,2.1651,2.1647,2.1649,95600000.0
2008-02-05 17:07:00,2.1649,2.1649,2.1636,2.1639,104300000.0
2008-02-05 17:08:00,2.1639,2.1642,2.1637,2.1639,131800000.0
2008-02-05 17:09:00,2.1639,2.1643,2.1637,2.1643,137700000.0
2008-02-05 17:10:00,2.1643,2.16445,2.16395,2.1642,148400000.0
2008-02-05 17:11:00,2.1642,2.1643,2.1634,2.1634,155100000.0
2008-02-05 17:12:00,2.1634,2.1639,2.1633,2.1638,176200000.0
2008-02-05 17:13:00,2.1638,2.164,2.16355,2.1637,91300000.0
2008-02-05 17:14:00,2.1638,2.1638,2.1631,2.1632,89600000.0
2008-02-05 17:15:00,2.1632,2.1636,2.1626,2.1626,154900000.0
2008-02-05 17:16:00,2.1626,2.16335,2.1625,2.16305,187900000.0
2008-02-05 17:17:00,2.16305,2.1634,2.1629,2.1632,225600000.0
2008-02-05 17:18:00,2.16325,2.1638,2.16325,2.16365,139200000.0
2008-02-05 17:19:00,2.16365,2.1642,2.1635,2.1642,87700000.0
2008-02-05 17:20:00,2.16425,2.16485,2.16415,2.16445,160800000.0
2008-02-05 17:21:00,2.16445,2.1649,2.1644,2.1645,106500000.0
2008-02-05 17:22:00,2.1645,2.1647,2.16385,2.1641,125700000.0
2008-02-05 17:23:00,2.1641,2.16415,2.1639,2.1641,66400000.0
2008-02-05 17:24:00,2.1641,2.1643,2.16355,2.1641,131900000.0
2008-02-05 17:25:00,2.1641,2.1643,2.1638,2.1643,153300000.0
2008-02-05 17:26:00,2.1643,2.1648,2.1643,2.1647,152700000.0
2008-02-05 17:27:00,2.1647,2.165,2.1644,2.165,125800000.0
2008-02-05 17:28:00,2.165,2.16545,2.1645,2.16475,137900000.0
2008-02-05 17:29:00,2.1648,2.1655,2.1648,2.1653,125200000.0
2008-02-05 17:30:00,2.1653,2.1656,2.1649,2.1654,95800000.0
2008-02-05 17:31:00,2.1655,2.1657,2.1646,2.1651,131900000.0
2008-02-05 17:32:00,2.1653,2.1654,2.1646,2.1648,77000000.0
2008-02-05 17:33:00,2.1648,2.1649,2.16425,2.1645,97900000.0
2008-02-05 17:34:00,2.1645,2.1646,2.1639,2.1643,237100000.0
2008-02-05 17:35:00,2.16415,2.16445,2.1635,2.1637,317500000.0
2008-02-05 17:36:00,2.16375,2.16405,2.1636,2.16405,249700000.0
2008-02-05 17:37:00,2.16405,2.16455,2.16405,2.1644,102000000.0
2008-02-05 17:38:00,2.1644,2.1647,2.1642,2.1643,83200000.0
2008-02-05 17:39:00,2.1643,2.1646,2.164,2.1644,118900000.0
2008-02-05 17:40:00,2.1643,2.1647,2.1639,2.16415,255700000.0
2008-02-05 17:41:00,2.16415,2.16435,2.16385,2.16405,315700000.0
2008-02-05 17:42:00,2.16405,2.1645,2.164,2.1643,235000000.0
2008-02-05 17:43:00,2.1643,2.1647,2.16425,2.1645,192800000.0
2008-02-05 17:44:00,2.1645,2.1651,2.16445,2.16465,247000000.0
2008-02-05 17:45:00,2.1646,2.16515,2.1646,2.16485,187800000.0
2008-02-05 17:46:00,2.16485,2.1653,2.1647,2.1649,111000000.0
2008-02-05 17:47:00,2.1649,2.1652,2.1646,2.1648,121400000.0
2008-02-05 17:48:00,2.1648,2.1651,2.1646,2.1646,82000000.0
2008-02-05 17:49:00,2.1646,2.1649,2.1645,2.1648,166400000.0
2008-02-05 17:50:00,2.1648,2.1649,2.16415,2.1642,147100000.0
2008-02-05 17:51:00,2.1642,2.1643,2.16315,2.1633,335200000.0
2008-02-05 17:52:00,2.1633,2.1635,2.1628,2.1633,248300000.0
2008-02-05 17:53:00,2.1633,2.1638,2.1632,2.1634,204300000.0
2008-02-05 17:54:00,2.1634,2.1638,2.1629,2.1633,158400000.0
2008-02-05 17:55:00,2.1633,2.1637,2.1632,2.1636,145800000.0
2008-02-05 17:56:00,2.1636,2.1638,2.1625,2.1626,144500000.0
2008-02-05 17:57:00,2.1624,2.16315,2.1624,2.16315,136000000.0
2008-02-05 17:58:00,2.16315,2.1636,2.1628,2.16285,160900000.0
2008-02-05 17:59:00,2.16285,2.163,2.1621,2.1628,349600000.0
2008-02-05 18:00:00,2.1628,2.1632,2.16245,2.1627,193100000.0
2008-02-05 18:01:00,2.1627,2.1629,2.1621,2.1621,184200000.0
2008-02-05 18:02:00,2.16205,2.1624,2.1617,2.162,379900000.0
2008-02-05 18:03:00,2.162,2.1624,2.16195,2.16205,212500000.0
2008-02-05 18:04:00,2.16205,2.1621,2.1615,2.16195,156800000.0
2008-02-05 18:05:00,2.162,2.1622,2.1616,2.1621,278600000.0
2008-02-05 18:06:00,2.1621,2.16215,2.1612,2.1615,141100000.0
2008-02-05 18:07:00,2.1615,2.162,2.16135,2.1617,132500000.0
2008-02-05 18:08:00,2.1619,2.1619,2.1608,2.1609,86800000.0
2008-02-05 18:09:00,2.1609,2.1614,2.16055,2.1613,114100000.0
2008-02-05 18:10:00,2.1613,2.1613,2.16,2.16005,230300000.0
2008-02-05 18:11:00,2.16005,2.1606,2.16,2.1602,284800000.0
2008-02-05 18:12:00,2.1602,2.16085,2.1601,2.1606,196800000.0
2008-02-05 18:13:00,2.1606,2.1615,2.1606,2.1613,224600000.0
2008-02-05 18:14:00,2.1613,2.1618,2.1612,2.1618,153300000.0
2008-02-05 18:15:00,2.1618,2.1618,2.16105,2.16125,213000000.0
2008-02-05 18:16:00,2.16125,2.1614,2.161,2.161,237900000.0
2008-02-05 18:17:00,2.1609,2.161,2.1605,2.16075,126400000.0
2008-02-05 18:18:00,2.16075,2.1611,2.1604,2.1607,171900000.0
2008-02-05 18:19:00,2.1607,2.1612,2.1601,2.1611,223200000.0
2008-02-05 18:20:00,2.1611,2.1611,2.1597,2.1598,166800000.0
2008-02-05 18:21:00,2.1598,2.1605,2.1592,2.15955,139200000.0
2008-02-05 18:22:00,2.15955,2.16,2.1592,2.1597,126700000.0
2008-02-05 18:23:00,2.1597,2.1603,2.1594,2.1602,141600000.0
2008-02-05 18:24:00,2.1602,2.1604,2.15965,2.16,151500000.0
2008-02-05 18:25:00,2.16005,2.1605,2.1598,2.1604,109200000.0
2008-02-05 18:26:00,2.1604,2.1606,2.16005,2.1603,180900000.0
2008-02-05 18:27:00,2.1603,2.1607,2.16025,2.1605,153800000.0
2008-02-05 18:28:00,2.1605,2.16095,2.1604,2.1605,118800000.0
2008-02-05 18:29:00,2.1605,2.1611,2.16015,2.16085,176500000.0
2008-02-05 18:30:00,2.1608,2.1613,2.1605,2.1612,263800000.0
2008-02-05 18:31:00,2.1612,2.1619,2.1609,2.1611,218400000.0
2008-02-05 18:32:00,2.1611,2.16135,2.16065,2.1612,188900000.0
2008-02-05 18:33:00,2.1612,2.16175,2.16095,2.1613,167200000.0
2008-02-05 18:34:00,2.1612,2.1622,2.16115,2.1616,95700000.0
2008-02-05 18:35:00,2.1616,2.1619,2.1614,2.1616,57300000.0
2008-02-05 18:36:00,2.1616,2.1629,2.1615,2.1617,109100000.0
2008-02-05 18:37:00,2.1617,2.1622,2.1613,2.1616,70600000.0
2008-02-05 18:38:00,2.1616,2.1627,2.1616,2.16245,185800000.0
2008-02-05 18:39:00,2.16255,2.1628,2.1622,2.16255,248600000.0
2008-02-05 18:40:00,2.16275,2.1629,2.1622,2.1626,433300000.0
2008-02-05 18:41:00,2.1626,2.1626,2.1621,2.1625,311800000.0
2008-02-05 18:42:00,2.1625,2.1627,2.1617,2.1618,148600000.0
2008-02-05 18:43:00,2.1618,2.162,2.1616,2.1617,196000000.0
2008-02-05 18:44:00,2.1617,2.1618,2.16135,2.16145,275600000.0
2008-02-05 18:45:00,2.16145,2.1621,2.1613,2.1617,315900000.0
2008-02-05 18:46:00,2.1617,2.16225,2.1617,2.162,367800000.0
2008-02-05 18:47:00,2.162,2.1621,2.16135,2.16135,372300000.0
2008-02-05 18:48:00,2.16135,2.1614,2.16065,2.1611,306300000.0
2008-02-05 18:49:00,2.1611,2.1613,2.1608,2.1608,172300000.0
2008-02-05 18:50:00,2.1608,2.1609,2.1601,2.1607,238400000.0
2008-02-05 18:51:00,2.1607,2.1611,2.1601,2.1604,116300000.0
2008-02-05 18:52:00,2.1604,2.1607,2.1602,2.1603,177700000.0
2008-02-05 18:53:00,2.1602,2.16025,2.1593,2.16,176900000.0
2008-02-05 18:54:00,2.16,2.1606,2.1595,2.1597,101700000.0
2008-02-05 18:55:00,2.1597,2.1598,2.1592,2.15925,89100000.0
2008-02-05 18:56:00,2.15925,2.1602,2.15925,2.1601,91800000.0
2008-02-05 18:57:00,2.1601,2.1605,2.1596,2.16005,144600000.0
2008-02-05 18:58:00,2.16005,2.16055,2.15975,2.16045,394600000.0
2008-02-05 18:59:00,2.16045,2.16045,2.15965,2.1597,187400000.0
2008-02-05 19:00:00,2.1597,2.1597,2.15935,2.1596,295800000.0
2008-02-05 19:01:00,2.1596,2.1598,2.1594,2.1595,141700000.0
2008-02-05 19:02:00,2.1595,2.15965,2.1593,2.1593,68100000.0
2008-02-05 19:03:00,2.1593,2.1594,2.15905,2.1594,192400000.0
2008-02-05 19:04:00,2.1594,2.1594,2.15915,2.1592,124600000.0
2008-02-05 19:05:00,2.1592,2.1596,2.1587,2.15885,206800000.0
2008-02-05 19:06:00,2.1588,2.15895,2.15845,2.1587,269200000.0
2008-02-05 19:07:00,2.1587,2.1588,2.15855,2.15865,352200000.0
2008-02-05 19:08:00,2.15865,2.15895,2.15825,2.1584,214600000.0
2008-02-05 19:09:00,2.1584,2.1584,2.15735,2.1578,432600000.0
2008-02-05 19:10:00,2.1578,2.1588,2.15765,2.15855,139800000.0
2008-02-05 19:11:00,2.15855,2.15875,2.15765,2.15765,289200000.0
2008-02-05 19:12:00,2.15765,2.1579,2.1575,2.1576,124300000.0
2008-02-05 19:13:00,2.1576,2.1576,2.1574,2.1574,320000000.0
2008-02-05 19:14:00,2.1574,2.1577,2.1574,2.1577,36300000.0
2008-02-05 19:15:00,2.15765,2.1577,2.1575,2.15755,69400000.0
2008-02-05 19:16:00,2.15745,2.1577,2.15715,2.15715,237400000.0
2008-02-05 19:17:00,2.15715,2.15745,2.1568,2.157,476100000.0
2008-02-05 19:18:00,2.157,2.1571,2.1566,2.1566,252800000.0
2008-02-05 19:19:00,2.1566,2.1573,2.1565,2.1572,82900000.0
2008-02-05 19:20:00,2.1572,2.1576,2.1571,2.1573,66700000.0
2008-02-05 19:21:00,2.1573,2.1576,2.1573,2.1574,46700000.0
2008-02-05 19:22:00,2.1574,2.1579,2.1573,2.1575,185900000.0
2008-02-05 19:23:00,2.1575,2.1575,2.15685,2.15695,525600000.0
2008-02-05 19:24:00,2.15695,2.1572,2.15645,2.15655,344900000.0
2008-02-05 19:25:00,2.15655,2.15685,2.15615,2.15685,222100000.0
2008-02-05 19:26:00,2.1568,2.157,2.1567,2.1568,110800000.0
2008-02-05 19:27:00,2.1569,2.1569,2.1562,2.1562,227700000.0
2008-02-05 19:28:00,2.1562,2.1573,2.1562,2.1569,187900000.0
2008-02-05 19:29:00,2.1569,2.1575,2.1569,2.1574,156800000.0
2008-02-05 19:30:00,2.1574,2.1574,2.1568,2.1574,189000000.0
2008-02-05 19:31:00,2.1574,2.1578,2.1572,2.1578,167100000.0
2008-02-05 19:32:00,2.1578,2.1578,2.1576,2.1578,35300000.0
2008-02-05 19:33:00,2.1578,2.158,2.1578,2.1579,74100000.0
2008-02-05 19:34:00,2.1579,2.158,2.15785,2.158,55200000.0
2008-02-05 19:35:00,2.158,2.1583,2.1576,2.1578,78900000.0
2008-02-05 19:36:00,2.1578,2.1578,2.1575,2.1577,82700000.0
2008-02-05 19:37:00,2.1577,2.1577,2.1573,2.1573,44700000.0
2008-02-05 19:38:00,2.1573,2.1575,2.1569,2.157,98400000.0
2008-02-05 19:39:00,2.157,2.1572,2.15665,2.15705,288800000.0
2008-02-05 19:40:00,2.1571,2.15725,2.15695,2.1572,145900000.0
2008-02-05 19:41:00,2.1572,2.1578,2.1572,2.1578,207300000.0
2008-02-05 19:42:00,2.1578,2.1578,2.1577,2.1577,56300000.0
2008-02-05 19:43:00,2.1577,2.1578,2.1576,2.15775,103000000.0
2008-02-05 19:44:00,2.1577,2.15795,2.15745,2.15795,237700000.0
2008-02-05 19:45:00,2.1579,2.15805,2.15765,2.15775,350400000.0
2008-02-05 19:46:00,2.15775,2.15825,2.15775,2.1578,218000000.0
2008-02-05 19:47:00,2.1578,2.15815,2.1578,2.15805,275200000.0
2008-02-05 19:48:00,2.158,2.1584,2.158,2.1582,181600000.0
2008-02-05 19:49:00,2.1582,2.1583,2.1579,2.1583,230900000.0
2008-02-05 19:50:00,2.1583,2.1584,2.158,2.1581,294000000.0
2008-02-05 19:51:00,2.1582,2.1583,2.15795,2.1581,187000000.0
2008-02-05 19:52:00,2.1581,2.1588,2.1581,2.1586,362200000.0
2008-02-05 19:53:00,2.1586,2.1588,2.1585,2.1588,411400000.0
2008-02-05 19:54:00,2.1588,2.1592,2.1587,2.1592,449200000.0
2008-02-05 19:55:00,2.1592,2.1592,2.159,2.1591,213100000.0
2008-02-05 19:56:00,2.1591,2.1594,2.159,2.1594,242400000.0
2008-02-05 19:57:00,2.1594,2.1598,2.15935,2.1595,225300000.0
2008-02-05 19:58:00,2.1595,2.1596,2.1594,2.1595,352400000.0
2008-02-05 19:59:00,2.1594,2.1595,2.1582,2.1582,395000000.0
2008-02-05 20:00:00,2.1582,2.1582,2.1576,2.1579,478600000.0
2008-02-05 20:01:00,2.1579,2.15865,2.1579,2.1584,250700000.0
2008-02-05 20:02:00,2.1584,2.1586,2.1582,2.1586,101200000.0
2008-02-05 20:03:00,2.1586,2.1589,2.1584,2.1584,303100000.0
2008-02-05 20:04:00,2.1584,2.1584,2.1581,2.1582,193600000.0
2008-02-05 20:05:00,2.1582,2.1583,2.158,2.1582,265000000.0
2008-02-05 20:06:00,2.15815,2.1584,2.158,2.158,211300000.0
2008-02-05 20:07:00,2.158,2.1582,2.158,2.1581,203500000.0
2008-02-05 20:08:00,2.1581,2.1583,2.15785,2.1581,96800000.0
2008-02-05 20:09:00,2.1581,2.1581,2.15775,2.1581,54500000.0
2008-02-05 20:10:00,2.1581,2.1581,2.1579,2.158,213600000.0
2008-02-05 20:11:00,2.158,2.1582,2.1578,2.1578,227500000.0
2008-02-05 20:12:00,2.1578,2.1579,2.1576,2.1578,65000000.0
2008-02-05 20:13:00,2.1578,2.158,2.1575,2.158,58200000.0
2008-02-05 20:14:00,2.158,2.15815,2.1579,2.15815,239400000.0
2008-02-05 20:15:00,2.15815,2.15815,2.1577,2.158,192800000.0
2008-02-05 20:16:00,2.158,2.1582,2.158,2.1581,110300000.0
2008-02-05 20:17:00,2.158,2.15815,2.158,2.158,89300000.0
2008-02-05 20:18:00,2.158,2.15845,2.158,2.15845,129400000.0
2008-02-05 20:19:00,2.1585,2.1588,2.15845,2.1588,86700000.0
2008-02-05 20:20:00,2.1588,2.1588,2.1586,2.1586,86200000.0
2008-02-05 20:21:00,2.1586,2.15865,2.15815,2.1582,202700000.0
2008-02-05 20:22:00,2.1582,2.1583,2.1582,2.1583,87800000.0
2008-02-05 20:23:00,2.1583,2.1583,2.158,2.15815,113600000.0
2008-02-05 20:24:00,2.15815,2.15815,2.15805,2.15815,30700000.0
2008-02-05 20:25:00,2.15815,2.15825,2.15775,2.1579,143500000.0
2008-02-05 20:26:00,2.15795,2.15805,2.1571,2.1571,391200000.0
2008-02-05 20:27:00,2.1572,2.15765,2.1571,2.1575,555300000.0
2008-02-05 20:28:00,2.1576,2.158,2.1575,2.1577,383600000.0
2008-02-05 20:29:00,2.1577,2.15775,2.1573,2.1576,273900000.0
2008-02-05 20:30:00,2.1576,2.1579,2.1576,2.15785,190200000.0
2008-02-05 20:31:00,2.15785,2.1583,2.1578,2.1579,200300000.0
2008-02-05 20:32:00,2.1579,2.1579,2.1576,2.1577,78700000.0
2008-02-05 20:33:00,2.1577,2.1578,2.1575,2.1578,152700000.0
2008-02-05 20:34:00,2.1578,2.1579,2.1572,2.1573,104500000.0
2008-02-05 20:35:00,2.1573,2.1578,2.15715,2.1572,375700000.0
2008-02-05 20:36:00,2.1572,2.1572,2.1566,2.1567,365900000.0
2008-02-05 20:37:00,2.1567,2.1573,2.1566,2.1573,285800000.0
2008-02-05 20:38:00,2.1573,2.1577,2.15715,2.1572,267000000.0
2008-02-05 20:39:00,2.1572,2.1575,2.1571,2.1574,244400000.0
2008-02-05 20:40:00,2.1574,2.158,2.15725,2.158,279900000.0
2008-02-05 20:41:00,2.158,2.1581,2.1578,2.1578,224000000.0
2008-02-05 20:42:00,2.1578,2.15805,2.1576,2.15795,312000000.0
2008-02-05 20:43:00,2.15795,2.1586,2.15795,2.1582,184500000.0
2008-02-05 20:44:00,2.1582,2.15865,2.1574,2.15755,417600000.0
2008-02-05 20:45:00,2.15755,2.15805,2.15735,2.1578,294000000.0
2008-02-05 20:46:00,2.1578,2.1583,2.15775,2.1582,401500000.0
2008-02-05 20:47:00,2.1582,2.15915,2.1582,2.15915,209400000.0
2008-02-05 20:48:00,2.15915,2.1593,2.15835,2.15835,403700000.0
2008-02-05 20:49:00,2.15835,2.1584,2.1578,2.158,423200000.0
2008-02-05 20:50:00,2.158,2.15865,2.1579,2.1585,411000000.0
2008-02-05 20:51:00,2.1585,2.1586,2.1584,2.1584,164200000.0
2008-02-05 20:52:00,2.1584,2.1584,2.15825,2.15825,148800000.0
2008-02-05 20:53:00,2.1583,2.1585,2.15785,2.158,327700000.0
2008-02-05 20:54:00,2.158,2.15845,2.1577,2.1584,434800000.0
2008-02-05 20:55:00,2.1584,2.1587,2.1584,2.1584,260100000.0
2008-02-05 20:56:00,2.1584,2.1584,2.1581,2.1583,336900000.0
2008-02-05 20:57:00,2.1583,2.1583,2.158,2.15815,325000000.0
2008-02-05 20:58:00,2.15815,2.1582,2.1578,2.1578,186300000.0
2008-02-05 20:59:00,2.1578,2.158,2.1578,2.158,187500000.0
2008-02-05 21:00:00,2.158,2.1581,2.15795,2.158,179500000.0
2008-02-05 21:01:00,2.158,2.15825,2.15765,2.15765,264600000.0
2008-02-05 21:02:00,2.15765,2.15765,2.15725,2.1573,208700000.0
2008-02-05 21:03:00,2.1573,2.1581,2.1573,2.158,294600000.0
2008-02-05 21:04:00,2.158,2.158,2.1578,2.1579,144100000.0
2008-02-05 21:05:00,2.1579,2.1579,2.1577,2.15775,105900000.0
2008-02-05 21:06:00,2.15785,2.15795,2.1578,2.1578,117700000.0
2008-02-05 21:07:00,2.1578,2.15795,2.1578,2.1579,113800000.0
2008-02-05 21:08:00,2.1579,2.1584,2.15785,2.1583,375000000.0
2008-02-05 21:09:00,2.1583,2.15895,2.1582,2.1589,191200000.0
2008-02-05 21:10:00,2.1589,2.1592,2.1589,2.1592,334400000.0
2008-02-05 21:11:00,2.1592,2.1592,2.15885,2.159,163700000.0
2008-02-05 21:12:00,2.159,2.1591,2.159,2.159,55000000.0
2008-02-05 21:13:00,2.159,2.1593,2.1585,2.15865,218200000.0
2008-02-05 21:14:00,2.15865,2.15865,2.1583,2.15845,123300000.0
2008-02-05 21:15:00,2.15845,2.159,2.15845,2.1587,463300000.0
2008-02-05 21:16:00,2.1587,2.1588,2.1585,2.1585,72000000.0
2008-02-05 21:17:00,2.1585,2.159,2.1585,2.1589,104800000.0
2008-02-05 21:18:00,2.1589,2.1589,2.1588,2.1589,136600000.0
2008-02-05 21:19:00,2.1589,2.159,2.1589,2.1589,79100000.0
2008-02-05 21:20:00,2.1589,2.1596,2.1589,2.1594,303500000.0
2008-02-05 21:21:00,2.1594,2.1596,2.1594,2.1596,165600000.0
2008-02-05 21:22:00,2.1597,2.16,2.1595,2.1599,153600000.0
2008-02-05 21:23:00,2.1599,2.1601,2.1599,2.1599,68300000.0
2008-02-05 21:24:00,2.1599,2.1599,2.15955,2.1598,69100000.0
2008-02-05 21:25:00,2.1598,2.1601,2.1596,2.1598,232100000.0
2008-02-05 21:26:00,2.1598,2.16,2.15975,2.1599,81200000.0
2008-02-05 21:27:00,2.1599,2.1599,2.1597,2.1599,101900000.0
2008-02-05 21:28:00,2.1597,2.16,2.1597,2.1597,132200000.0
2008-02-05 21:29:00,2.1597,2.1598,2.1596,2.1597,62200000.0
2008-02-05 21:30:00,2.1597,2.1598,2.1594,2.15945,176500000.0
2008-02-05 21:31:00,2.15945,2.15945,2.15925,2.1593,126000000.0
2008-02-05 21:32:00,2.1593,2.1599,2.1592,2.1599,178000000.0
2008-02-05 21:33:00,2.1599,2.1603,2.15965,2.15995,254000000.0
2008-02-05 21:34:00,2.15995,2.1603,2.15995,2.1603,236500000.0
2008-02-05 21:35:00,2.1603,2.1611,2.1603,2.16095,434800000.0
2008-02-05 21:36:00,2.16095,2.1612,2.1606,2.1608,293200000.0
2008-02-05 21:37:00,2.1608,2.1608,2.16045,2.1605,116900000.0
2008-02-05 21:38:00,2.1605,2.1606,2.1603,2.1606,244800000.0
2008-02-05 21:39:00,2.1606,2.1608,2.16025,2.1604,191700000.0
2008-02-05 21:40:00,2.1604,2.1605,2.16025,2.1605,298700000.0
2008-02-05 21:41:00,2.1605,2.1609,2.1604,2.1607,184200000.0
2008-02-05 21:42:00,2.1607,2.1607,2.16035,2.16035,175300000.0
2008-02-05 21:43:00,2.16045,2.16045,2.1598,2.1599,296300000.0
2008-02-05 21:44:00,2.1599,2.1599,2.1592,2.1592,283200000.0
2008-02-05 21:45:00,2.1592,2.1592,2.1586,2.1591,262700000.0
2008-02-05 21:46:00,2.1591,2.15915,2.1589,2.159,339700000.0
2008-02-05 21:47:00,2.159,2.1592,2.159,2.1591,150700000.0
2008-02-05 21:48:00,2.1591,2.15925,2.1589,2.1591,365600000.0
2008-02-05 21:49:00,2.1591,2.15925,2.15865,2.1591,343900000.0
2008-02-05 21:50:00,2.1591,2.1594,2.15895,2.1594,284300000.0
2008-02-05 21:51:00,2.1594,2.1595,2.15925,2.1594,54400000.0
2008-02-05 21:52:00,2.1594,2.1596,2.1594,2.1596,78400000.0
2008-02-05 21:53:00,2.1596,2.1598,2.1596,2.1597,90400000.0
2008-02-05 21:54:00,2.1597,2.1597,2.1594,2.1597,84700000.0
2008-02-05 21:55:00,2.1597,2.1599,2.1588,2.1589,254500000.0
2008-02-05 21:56:00,2.1589,2.15915,2.15865,2.15895,210100000.0
2008-02-05 21:57:00,2.15895,2.1591,2.15895,2.15905,113200000.0
2008-02-05 21:58:00,2.15905,2.1593,2.1589,2.1592,173500000.0
2008-02-05 21:59:00,2.1592,2.1597,2.1592,2.1597,141100000.0
2008-02-05 22:00:00,2.1597,2.1597,2.1584,2.1585,264800000.0
2008-02-05 22:01:00,2.1585,2.15875,2.1583,2.15875,317600000.0
2008-02-05 22:02:00,2.15875,2.1593,2.1587,2.15895,411300000.0
2008-02-05 22:03:00,2.15895,2.15905,2.1582,2.1587,219100000.0
2008-02-05 22:04:00,2.1587,2.1589,2.15795,2.15795,205300000.0
2008-02-05 22:05:00,2.15795,2.1586,2.1577,2.1586,334000000.0
2008-02-05 22:06:00,2.1587,2.1588,2.15855,2.1587,158500000.0
2008-02-05 22:07:00,2.1586,2.15885,2.15835,2.15875,206200000.0
2008-02-05 22:08:00,2.15875,2.1592,2.15875,2.1592,207700000.0
2008-02-05 22:09:00,2.1592,2.1594,2.1589,2.159,141300000.0
2008-02-05 22:10:00,2.159,2.16055,2.159,2.1603,205700000.0
2008-02-05 22:11:00,2.1603,2.1603,2.15865,2.15865,357400000.0
2008-02-05 22:12:00,2.15865,2.159,2.1586,2.159,125600000.0
2008-02-05 22:13:00,2.159,2.1592,2.1588,2.1592,86700000.0
2008-02-05 22:14:00,2.1592,2.1593,2.1591,2.1591,61400000.0
2008-02-05 22:15:00,2.1591,2.1596,2.1591,2.1594,79200000.0
2008-02-05 22:16:00,2.1594,2.1594,2.15905,2.1594,202900000.0
2008-02-05 22:17:00,2.1594,2.1603,2.1594,2.1598,75400000.0
2008-02-05 22:18:00,2.1598,2.1601,2.1597,2.1599,126200000.0
2008-02-05 22:19:00,2.1599,2.1601,2.15985,2.1601,151900000.0
2008-02-05 22:20:00,2.1601,2.1607,2.16,2.1602,136300000.0
2008-02-05 22:21:00,2.1602,2.1606,2.1602,2.16035,110500000.0
2008-02-05 22:22:00,2.16035,2.16035,2.1601,2.1602,140100000.0
2008-02-05 22:23:00,2.1602,2.1604,2.15975,2.15975,218300000.0
2008-02-05 22:24:00,2.15975,2.1598,2.15955,2.1597,198100000.0
2008-02-05 22:25:00,2.1597,2.1599,2.1595,2.1596,207400000.0
2008-02-05 22:26:00,2.1596,2.15965,2.1593,2.1593,255200000.0
2008-02-05 22:27:00,2.1593,2.1594,2.15915,2.1594,247400000.0
2008-02-05 22:28:00,2.1594,2.1597,2.1593,2.1596,184500000.0
2008-02-05 22:29:00,2.1596,2.16015,2.1596,2.16015,331000000.0
2008-02-05 22:30:00,2.16015,2.16045,2.1601,2.16025,117800000.0
2008-02-05 22:31:00,2.1603,2.1603,2.15985,2.1599,286900000.0
2008-02-05 22:32:00,2.16005,2.16005,2.1597,2.16,168500000.0
2008-02-05 22:33:00,2.16,2.16005,2.15965,2.1599,124700000.0
2008-02-05 22:34:00,2.1599,2.1599,2.15965,2.1598,105600000.0
2008-02-05 22:35:00,2.1598,2.1601,2.15965,2.1601,57800000.0
2008-02-05 22:36:00,2.15995,2.1605,2.15995,2.1604,96400000.0
2008-02-05 22:37:00,2.1604,2.1604,2.1603,2.1604,48600000.0
2008-02-05 22:38:00,2.1604,2.16085,2.1604,2.1606,101900000.0
2008-02-05 22:39:00,2.1606,2.1606,2.1604,2.16045,49400000.0
2008-02-05 22:40:00,2.16045,2.16055,2.16045,2.1605,50300000.0
2008-02-05 22:41:00,2.1605,2.1606,2.1605,2.1606,55100000.0
2008-02-05 22:42:00,2.1606,2.1606,2.16025,2.1603,221900000.0
2008-02-05 22:43:00,2.1603,2.16035,2.1596,2.1599,290900000.0
2008-02-05 22:44:00,2.1599,2.16005,2.1599,2.16005,66700000.0
2008-02-05 22:45:00,2.16005,2.16005,2.1596,2.1596,213000000.0
2008-02-05 22:46:00,2.1596,2.16,2.1594,2.15975,373900000.0
2008-02-05 22:47:00,2.15975,2.1602,2.1595,2.1599,402100000.0
2008-02-05 22:48:00,2.1599,2.16025,2.1595,2.1599,425600000.0
2008-02-05 22:49:00,2.1599,2.1613,2.1599,2.1612,304000000.0
2008-02-05 22:50:00,2.1612,2.1612,2.1604,2.1604,177300000.0
2008-02-05 22:51:00,2.1604,2.1604,2.16,2.1602,432900000.0
2008-02-05 22:52:00,2.1602,2.16085,2.1602,2.16065,253800000.0
2008-02-05 22:53:00,2.16065,2.1608,2.1602,2.1605,432200000.0
2008-02-05 22:54:00,2.1605,2.1608,2.1604,2.1604,120800000.0
2008-02-05 22:55:00,2.1604,2.1604,2.1599,2.16015,310400000.0
2008-02-05 22:56:00,2.16015,2.16065,2.1601,2.1604,288100000.0
2008-02-05 22:57:00,2.1604,2.1605,2.1603,2.1605,163100000.0
2008-02-05 22:58:00,2.1605,2.1607,2.1604,2.1605,222600000.0
2008-02-05 22:59:00,2.1605,2.1605,2.16,2.16025,464600000.0
2008-02-05 23:00:00,2.1602,2.16055,2.1594,2.1594,484400000.0
2008-02-05 23:01:00,2.1594,2.1594,2.159,2.1593,258100000.0
2008-02-05 23:02:00,2.1593,2.1595,2.1591,2.1591,117400000.0
2008-02-05 23:03:00,2.1591,2.1591,2.1588,2.1591,86100000.0
2008-02-05 23:04:00,2.1591,2.1593,2.1591,2.1593,149000000.0
2008-02-05 23:05:00,2.1593,2.1598,2.1593,2.1594,304000000.0
2008-02-05 23:06:00,2.1594,2.1601,2.1594,2.1597,252700000.0
2008-02-05 23:07:00,2.1597,2.1597,2.1593,2.1595,116600000.0
2008-02-05 23:08:00,2.1595,2.1597,2.1586,2.15905,320600000.0
2008-02-05 23:09:00,2.15905,2.1593,2.1587,2.1588,187900000.0
2008-02-05 23:10:00,2.1588,2.1593,2.1588,2.1589,43600000.0
2008-02-05 23:11:00,2.1589,2.1589,2.15865,2.1587,57300000.0
2008-02-05 23:12:00,2.1587,2.15875,2.1585,2.1585,144600000.0
2008-02-05 23:13:00,2.1585,2.1588,2.15845,2.1586,117600000.0
2008-02-05 23:14:00,2.1586,2.1594,2.1586,2.15925,254300000.0
2008-02-05 23:15:00,2.15925,2.1593,2.159,2.15915,104400000.0
2008-02-05 23:16:00,2.15915,2.15915,2.1585,2.1585,76700000.0
2008-02-05 23:17:00,2.1585,2.1591,2.1584,2.1591,45800000.0
2008-02-05 23:18:00,2.1588,2.1594,2.1588,2.1593,26400000.0
2008-02-05 23:19:00,2.1593,2.1594,2.1589,2.1589,65600000.0
2008-02-05 23:20:00,2.1589,2.1593,2.15885,2.1593,39200000.0
2008-02-05 23:21:00,2.1593,2.1595,2.1593,2.1595,27250935.0
2008-02-05 23:22:00,2.1595,2.1598,2.1594,2.1598,35600000.0
2008-02-05 23:23:00,2.1598,2.1598,2.1595,2.1595,18800000.0
2008-02-05 23:24:00,2.1595,2.1601,2.15925,2.1598,68600000.0
2008-02-05 23:25:00,2.1598,2.1601,2.1597,2.1597,91700000.0
2008-02-05 23:26:00,2.1597,2.1601,2.1596,2.1601,100000000.0
2008-02-05 23:27:00,2.1601,2.1601,2.1597,2.1597,53900000.0
2008-02-05 23:28:00,2.1597,2.1599,2.1594,2.1595,72800000.0
2008-02-05 23:29:00,2.1595,2.1596,2.15895,2.15895,127900000.0
2008-02-05 23:30:00,2.15875,2.1594,2.15855,2.1589,307000000.0
2008-02-05 23:31:00,2.1589,2.1592,2.1589,2.1592,73200000.0
2008-02-05 23:32:00,2.1592,2.1592,2.15895,2.1592,145500000.0
2008-02-05 23:33:00,2.1592,2.1594,2.15905,2.1594,82700000.0
2008-02-05 23:34:00,2.1593,2.1598,2.1593,2.1597,198900000.0
2008-02-05 23:35:00,2.1597,2.1598,2.1595,2.1595,103000000.0
2008-02-05 23:36:00,2.1595,2.1598,2.1593,2.1598,120300000.0
2008-02-05 23:37:00,2.1598,2.1599,2.1595,2.1598,157200000.0
2008-02-05 23:38:00,2.1598,2.1599,2.1598,2.1599,72800000.0
2008-02-05 23:39:00,2.1599,2.1599,2.1596,2.1596,95500000.0
2008-02-05 23:40:00,2.1596,2.1597,2.15935,2.15965,94600000.0
2008-02-05 23:41:00,2.1596,2.1597,2.1596,2.1597,40200000.0
2008-02-05 23:42:00,2.1597,2.1598,2.1596,2.1596,47800000.0
2008-02-05 23:43:00,2.1596,2.16,2.1596,2.15965,93600000.0
2008-02-05 23:44:00,2.15965,2.16,2.15965,2.16,132000000.0
2008-02-05 23:45:00,2.16,2.1602,2.1595,2.1597,242600000.0
2008-02-05 23:46:00,2.1597,2.1599,2.15965,2.1597,32000000.0
2008-02-05 23:47:00,2.1595,2.15955,2.1594,2.1595,66000000.0
2008-02-05 23:48:00,2.1597,2.1599,2.15945,2.1599,49400000.0
2008-02-05 23:49:00,2.1599,2.1602,2.1599,2.1602,45600000.0
2008-02-05 23:50:00,2.1602,2.1602,2.1596,2.1599,79800000.0
2008-02-05 23:51:00,2.1599,2.1604,2.1597,2.1604,125000000.0
2008-02-05 23:52:00,2.1604,2.1605,2.1599,2.1604,53100000.0
2008-02-05 23:53:00,2.1604,2.16055,2.15975,2.15975,278400000.0
2008-02-05 23:54:00,2.15975,2.1601,2.1597,2.1597,74400000.0
2008-02-05 23:55:00,2.1597,2.15985,2.1595,2.15975,114400000.0
2008-02-05 23:56:00,2.1599,2.1601,2.1597,2.16,98300000.0
2008-02-05 23:57:00,2.16,2.1601,2.15985,2.16,159200000.0
2008-02-05 23:58:00,2.16,2.16065,2.16,2.1605,162300000.0
2008-02-05 23:59:00,2.1605,2.1606,2.16,2.1602,126400000.0
2008-02-06 00:00:00,2.1598,2.16015,2.15975,2.16005,109200000.0
2008-02-06 00:01:00,2.16005,2.1601,2.1598,2.16,100800000.0
2008-02-06 00:02:00,2.16,2.1603,2.1598,2.1601,99200000.0
2008-02-06 00:03:00,2.1601,2.1601,2.1599,2.16,97600000.0
2008-02-06 00:04:00,2.16,2.1604,2.1599,2.1604,65600000.0
2008-02-06 00:05:00,2.1603,2.1603,2.1602,2.1602,69400000.0
2008-02-06 00:06:00,2.1602,2.1603,2.16,2.1603,39700000.0
2008-02-06 00:07:00,2.1603,2.1603,2.1599,2.1599,73000000.0
2008-02-06 00:08:00,2.16,2.1601,2.1597,2.1597,24600000.0
2008-02-06 00:09:00,2.1598,2.16,2.1598,2.16,13200000.0
2008-02-06 00:10:00,2.1598,2.16,2.1598,2.1598,28000000.0
2008-02-06 00:11:00,2.1598,2.16,2.1593,2.1597,81100000.0
2008-02-06 00:12:00,2.1597,2.1598,2.159,2.1591,83100000.0
2008-02-06 00:13:00,2.1591,2.1591,2.1583,2.1583,83500000.0
2008-02-06 00:14:00,2.1583,2.1586,2.1581,2.1584,67100000.0
2008-02-06 00:15:00,2.1584,2.1591,2.1584,2.1591,116200000.0
2008-02-06 00:16:00,2.1591,2.15945,2.15875,2.1593,80000000.0
2008-02-06 00:17:00,2.1598,2.1598,2.1596,2.1596,91200000.0
2008-02-06 00:18:00,2.15965,2.1598,2.1591,2.1594,96500000.0
2008-02-06 00:19:00,2.1594,2.1594,2.159,2.15935,197100000.0
2008-02-06 00:20:00,2.15935,2.15995,2.1588,2.1597,200500000.0
2008-02-06 00:21:00,2.1597,2.1603,2.15935,2.15995,193300000.0
2008-02-06 00:22:00,2.15995,2.16045,2.1599,2.1603,245900000.0
2008-02-06 00:23:00,2.1603,2.1604,2.1603,2.16035,69300000.0
2008-02-06 00:24:00,2.16035,2.1604,2.1602,2.1602,126700000.0
2008-02-06 00:25:00,2.1602,2.1602,2.15995,2.16015,91200000.0
2008-02-06 00:26:00,2.1602,2.1602,2.1595,2.15985,43200000.0
2008-02-06 00:27:00,2.1598,2.16005,2.1598,2.16005,64800000.0
2008-02-06 00:28:00,2.1594,2.16015,2.1594,2.16005,44400000.0
2008-02-06 00:29:00,2.16005,2.16005,2.15975,2.15975,26400000.0
2008-02-06 00:30:00,2.15975,2.16035,2.15955,2.1599,84000000.0
2008-02-06 00:31:00,2.1599,2.15995,2.15965,2.15995,302400000.0
2008-02-06 00:32:00,2.15995,2.15995,2.15975,2.15975,98400000.0
2008-02-06 00:33:00,2.15965,2.15995,2.15965,2.1597,357800000.0
2008-02-06 00:34:00,2.1597,2.16,2.1589,2.1589,463400000.0
2008-02-06 00:35:00,2.1589,2.1591,2.1582,2.1582,292800000.0
2008-02-06 00:36:00,2.1582,2.1586,2.1582,2.15845,55200000.0
2008-02-06 00:37:00,2.15845,2.15905,2.1583,2.15905,50000000.0
2008-02-06 00:38:00,2.15905,2.15905,2.15885,2.15895,63100000.0
2008-02-06 00:39:00,2.15895,2.15995,2.15895,2.1596,142200000.0
2008-02-06 00:40:00,2.1596,2.15995,2.15905,2.15905,90100000.0
2008-02-06 00:41:00,2.15905,2.15925,2.1584,2.1584,176100000.0
2008-02-06 00:42:00,2.1584,2.15865,2.1582,2.15865,70500000.0
2008-02-06 00:43:00,2.1588,2.1588,2.1585,2.1587,37700000.0
2008-02-06 00:44:00,2.1587,2.1591,2.1587,2.1591,24200000.0
2008-02-06 00:45:00,2.1591,2.15935,2.1591,2.15925,88800000.0
2008-02-06 00:46:00,2.15925,2.1593,2.15925,2.1593,24000000.0
2008-02-06 00:47:00,2.15935,2.15935,2.15925,2.1593,29700000.0
2008-02-06 00:48:00,2.1593,2.15985,2.1593,2.15975,50100000.0
2008-02-06 00:49:00,2.1593,2.15975,2.1593,2.15975,40300000.0
2008-02-06 00:50:00,2.15975,2.15975,2.1597,2.1597,30900000.0
2008-02-06 00:51:00,2.1596,2.1601,2.1596,2.16,30700000.0
2008-02-06 00:52:00,2.15985,2.1599,2.1595,2.1595,74600000.0
2008-02-06 00:53:00,2.1595,2.1597,2.15935,2.1597,45600000.0
2008-02-06 00:54:00,2.1597,2.1597,2.15965,2.1597,36300000.0
2008-02-06 00:55:00,2.1596,2.15975,2.1596,2.15965,65600000.0
2008-02-06 00:56:00,2.15965,2.15975,2.1596,2.15965,104900000.0
2008-02-06 00:57:00,2.1593,2.1597,2.1593,2.1597,17600000.0
2008-02-06 00:58:00,2.1594,2.15965,2.1594,2.1596,24000000.0
2008-02-06 00:59:00,2.1596,2.15995,2.15905,2.15975,63100000.0
2008-02-06 01:00:00,2.15985,2.15985,2.1589,2.1589,22300000.0
2008-02-06 01:01:00,2.159,2.159,2.15865,2.1588,38200000.0
2008-02-06 01:02:00,2.1588,2.15915,2.1587,2.15905,65500000.0
2008-02-06 01:03:00,2.15895,2.15905,2.15895,2.15895,10100000.0
2008-02-06 01:04:00,2.15895,2.15895,2.1586,2.1589,76000000.0
2008-02-06 01:05:00,2.1589,2.159,2.1589,2.159,43400000.0
2008-02-06 01:06:00,2.159,2.1592,2.1587,2.15895,131900000.0
2008-02-06 01:07:00,2.15895,2.1591,2.1588,2.1591,97400000.0
2008-02-06 01:08:00,2.1591,2.1592,2.1587,2.1587,121800000.0
2008-02-06 01:09:00,2.1587,2.159,2.1587,2.1587,144100000.0
2008-02-06 01:10:00,2.1587,2.1589,2.15855,2.1586,198000000.0
2008-02-06 01:11:00,2.1586,2.1588,2.1584,2.1588,86300000.0
2008-02-06 01:12:00,2.15875,2.15875,2.1579,2.1581,143600000.0
2008-02-06 01:13:00,2.1581,2.1587,2.158,2.1586,143500000.0
2008-02-06 01:14:00,2.1586,2.1588,2.1584,2.1584,221300000.0
2008-02-06 01:15:00,2.1584,2.1584,2.158,2.1583,109000000.0
2008-02-06 01:16:00,2.1583,2.1589,2.1583,2.1583,109100000.0
2008-02-06 01:17:00,2.1584,2.1586,2.1583,2.1586,56900000.0
2008-02-06 01:18:00,2.1586,2.159,2.1586,2.159,64200000.0
2008-02-06 01:19:00,2.159,2.159,2.1588,2.1588,27200000.0
2008-02-06 01:20:00,2.1588,2.1588,2.15855,2.1586,82000000.0
2008-02-06 01:21:00,2.1586,2.15965,2.1586,2.15935,143000000.0
2008-02-06 01:22:00,2.1594,2.1599,2.15895,2.1593,149900000.0
2008-02-06 01:23:00,2.1593,2.1593,2.1589,2.159,96100000.0
2008-02-06 01:24:00,2.15895,2.15905,2.1584,2.1584,94500000.0
2008-02-06 01:25:00,2.1584,2.1586,2.1582,2.1586,15300000.0
2008-02-06 01:26:00,2.1584,2.15845,2.1584,2.15845,14400000.0
2008-02-06 01:27:00,2.15845,2.1587,2.15845,2.1587,64000000.0
2008-02-06 01:28:00,2.1587,2.15895,2.15815,2.1587,223400000.0
2008-02-06 01:29:00,2.1587,2.159,2.1583,2.15865,206200000.0
2008-02-06 01:30:00,2.15865,2.15865,2.15825,2.15825,67200000.0
2008-02-06 01:31:00,2.15825,2.15865,2.15815,2.15815,57400000.0
2008-02-06 01:32:00,2.15815,2.1585,2.15815,2.15845,143600000.0
2008-02-06 01:33:00,2.15845,2.1586,2.1583,2.15855,107200000.0
2008-02-06 01:34:00,2.1585,2.1585,2.1585,2.1585,26400000.0
2008-02-06 01:35:00,2.1585,2.1585,2.15815,2.1583,125400000.0
2008-02-06 01:36:00,2.15845,2.15865,2.158,2.1584,177200000.0
2008-02-06 01:37:00,2.15835,2.1589,2.15765,2.1588,234900000.0
2008-02-06 01:38:00,2.1588,2.159,2.1586,2.1586,82200000.0
2008-02-06 01:39:00,2.1586,2.1593,2.1586,2.15885,88400000.0
2008-02-06 01:40:00,2.15885,2.15905,2.1588,2.1588,38700000.0
2008-02-06 01:41:00,2.1588,2.1592,2.15875,2.1589,47700000.0
2008-02-06 01:42:00,2.1589,2.15895,2.15865,2.1589,56900000.0
2008-02-06 01:43:00,2.1589,2.1593,2.1589,2.1591,78400000.0
2008-02-06 01:44:00,2.1591,2.1591,2.15905,2.1591,28300000.0
2008-02-06 01:45:00,2.1591,2.1591,2.159,2.1591,12900000.0
2008-02-06 01:46:00,2.1591,2.1593,2.159,2.1591,26200000.0
2008-02-06 01:47:00,2.1591,2.1591,2.1589,2.159,28100000.0
2008-02-06 01:48:00,2.159,2.1591,2.1588,2.1591,19900000.0
2008-02-06 01:49:00,2.1591,2.1591,2.1589,2.159,10400000.0
2008-02-06 01:50:00,2.1591,2.1591,2.1589,2.1589,6000000.0
2008-02-06 01:51:00,2.15885,2.1595,2.15885,2.1594,50800000.0
2008-02-06 01:52:00,2.1594,2.1594,2.1592,2.1592,21400000.0
2008-02-06 01:53:00,2.1592,2.1593,2.1591,2.1593,35700000.0
2008-02-06 01:54:00,2.1593,2.1593,2.1591,2.1593,31000000.0
2008-02-06 01:55:00,2.1593,2.1593,2.1591,2.15915,37300000.0
2008-02-06 01:56:00,2.15915,2.1594,2.1591,2.1591,72700000.0
2008-02-06 01:57:00,2.15915,2.1595,2.1591,2.1593,50500000.0
2008-02-06 01:58:00,2.1593,2.1595,2.1593,2.1595,10700000.0
2008-02-06 01:59:00,2.1595,2.1595,2.1593,2.1595,73500000.0
2008-02-06 02:00:00,2.15945,2.1596,2.159,2.15935,170900000.0
2008-02-06 02:01:00,2.15935,2.1595,2.1585,2.15875,281100000.0
2008-02-06 02:02:00,2.15875,2.15885,2.158,2.1588,235600000.0
2008-02-06 02:03:00,2.1588,2.1594,2.15875,2.1591,142000000.0
2008-02-06 02:04:00,2.1591,2.1591,2.1585,2.1586,17600000.0
2008-02-06 02:05:00,2.1586,2.159,2.1586,2.159,28100000.0
2008-02-06 02:06:00,2.159,2.15935,2.1589,2.1593,60000000.0
2008-02-06 02:07:00,2.1593,2.1594,2.159,2.1594,83700000.0
2008-02-06 02:08:00,2.1594,2.1598,2.1594,2.1596,27800000.0
2008-02-06 02:09:00,2.1596,2.1596,2.1593,2.1594,33400000.0
2008-02-06 02:10:00,2.1594,2.1597,2.1592,2.1595,79000000.0
2008-02-06 02:11:00,2.1595,2.1595,2.1591,2.15935,66100000.0
2008-02-06 02:12:00,2.15935,2.1595,2.1586,2.1592,127000000.0
2008-02-06 02:13:00,2.1592,2.1597,2.1592,2.1594,36400000.0
2008-02-06 02:14:00,2.1593,2.1595,2.1593,2.1593,27900000.0
2008-02-06 02:15:00,2.1593,2.1597,2.1593,2.1597,23400000.0
2008-02-06 02:16:00,2.1597,2.1597,2.1594,2.1595,9100000.0
2008-02-06 02:17:00,2.1595,2.1597,2.1595,2.1597,11200000.0
2008-02-06 02:18:00,2.1597,2.1598,2.1595,2.1597,37600000.0
2008-02-06 02:19:00,2.1597,2.1599,2.15955,2.1599,25900000.0
2008-02-06 02:20:00,2.1599,2.15995,2.1598,2.15995,55400000.0
2008-02-06 02:21:00,2.15995,2.1603,2.1598,2.16,73000000.0
2008-02-06 02:22:00,2.16,2.1605,2.1598,2.1604,94500000.0
2008-02-06 02:23:00,2.1604,2.1604,2.1602,2.1604,89100000.0
2008-02-06 02:24:00,2.1604,2.1604,2.16025,2.16025,8200000.0
2008-02-06 02:25:00,2.16025,2.16025,2.16,2.16,74600000.0
2008-02-06 02:26:00,2.16,2.1601,2.1599,2.1601,92000000.0
2008-02-06 02:27:00,2.1601,2.16015,2.1601,2.1601,45900000.0
2008-02-06 02:28:00,2.1601,2.1603,2.1599,2.1603,83800000.0
2008-02-06 02:29:00,2.1603,2.1604,2.1601,2.1604,65800000.0
2008-02-06 02:30:00,2.1603,2.1604,2.1599,2.16,56000000.0
2008-02-06 02:31:00,2.1599,2.1602,2.1596,2.1599,117600000.0
2008-02-06 02:32:00,2.1599,2.16015,2.1595,2.1598,124500000.0
2008-02-06 02:33:00,2.1598,2.1599,2.1596,2.1596,51800000.0
2008-02-06 02:34:00,2.1596,2.1606,2.1595,2.16005,59800000.0
2008-02-06 02:35:00,2.1601,2.1601,2.1598,2.1598,81000000.0
2008-02-06 02:36:00,2.1598,2.15985,2.1597,2.15985,41700000.0
2008-02-06 02:37:00,2.15985,2.1602,2.15985,2.16,39900000.0
2008-02-06 02:38:00,2.16,2.1601,2.1599,2.15995,62100000.0
2008-02-06 02:39:00,2.1604,2.1606,2.16015,2.16025,78500000.0
2008-02-06 02:40:00,2.1602,2.1602,2.15965,2.1598,71700000.0
2008-02-06 02:41:00,2.15985,2.16,2.15985,2.16,79600000.0
2008-02-06 02:42:00,2.15995,2.1605,2.15975,2.1604,133600000.0
2008-02-06 02:43:00,2.1604,2.1605,2.1604,2.1605,22800000.0
2008-02-06 02:44:00,2.1605,2.1605,2.1604,2.1604,5700000.0
2008-02-06 02:45:00,2.1604,2.1604,2.1604,2.1604,112800000.0
2008-02-06 02:46:00,2.1604,2.1604,2.1604,2.1604,60000000.0
2008-02-06 02:47:00,2.1602,2.1606,2.1602,2.1604,48600000.0
2008-02-06 02:48:00,2.16045,2.1606,2.16045,2.16045,7800000.0
2008-02-06 02:49:00,2.16045,2.1608,2.1603,2.1608,79500000.0
2008-02-06 02:50:00,2.1608,2.1608,2.1606,2.1608,51700000.0
2008-02-06 02:51:00,2.1608,2.1611,2.1608,2.1611,9800000.0
2008-02-06 02:52:00,2.1611,2.1611,2.1608,2.16085,13900000.0
2008-02-06 02:53:00,2.16085,2.1609,2.1607,2.1609,1900000.0
2008-02-06 02:54:00,2.1609,2.1609,2.1606,2.1608,49300000.0
2008-02-06 02:55:00,2.1608,2.1608,2.1606,2.1608,40500000.0
2008-02-06 02:56:00,2.1608,2.1608,2.1605,2.1605,69000000.0
2008-02-06 02:57:00,2.1605,2.1607,2.16045,2.1605,43500000.0
2008-02-06 02:58:00,2.1604,2.1606,2.1604,2.1606,30800000.0
2008-02-06 02:59:00,2.1603,2.1606,2.1603,2.1606,13600000.0
2008-02-06 03:00:00,2.16025,2.1606,2.16025,2.1606,18900000.0
2008-02-06 03:01:00,2.1606,2.1606,2.16025,2.1603,41500000.0
2008-02-06 03:02:00,2.1603,2.16035,2.1601,2.1601,11000000.0
2008-02-06 03:03:00,2.1601,2.1601,2.1601,2.1601,16900000.0
2008-02-06 03:04:00,2.1601,2.1601,2.1598,2.1598,12000000.0
2008-02-06 03:05:00,2.1598,2.1598,2.1598,2.1598,16000000.0
2008-02-06 03:06:00,2.16,2.1601,2.1599,2.1599,20000000.0
2008-02-06 03:07:00,2.1599,2.1599,2.1599,2.1599,17000000.0
2008-02-06 03:08:00,2.1596,2.1601,2.1596,2.1601,66000000.0
2008-02-06 03:09:00,2.1601,2.1601,2.15965,2.15965,16700000.0
2008-02-06 03:10:00,2.15965,2.15965,2.1596,2.1596,19500000.0
2008-02-06 03:11:00,2.1596,2.1599,2.1596,2.1599,45900000.0
2008-02-06 03:12:00,2.1599,2.1599,2.15965,2.1599,24900000.0
2008-02-06 03:13:00,2.1599,2.1599,2.1596,2.1596,25800000.0
2008-02-06 03:14:00,2.1596,2.1597,2.1596,2.1597,33900000.0
2008-02-06 03:15:00,2.1597,2.1599,2.1597,2.1599,52300000.0
2008-02-06 03:16:00,2.1599,2.1599,2.1591,2.1591,202200000.0
2008-02-06 03:17:00,2.1591,2.1594,2.15885,2.1594,149800000.0
2008-02-06 03:18:00,2.1595,2.1595,2.15865,2.1593,104600000.0
2008-02-06 03:19:00,2.1593,2.1593,2.15895,2.1592,28900000.0
2008-02-06 03:20:00,2.1592,2.1593,2.1591,2.1592,58100000.0
2008-02-06 03:21:00,2.1592,2.1592,2.1591,2.1591,45000000.0
2008-02-06 03:22:00,2.1591,2.1593,2.1591,2.1593,84000000.0
2008-02-06 03:23:00,2.15915,2.1594,2.1591,2.1594,40800000.0
2008-02-06 03:24:00,2.1594,2.1597,2.1594,2.1595,97000000.0
2008-02-06 03:25:00,2.1595,2.1599,2.1595,2.1595,79300000.0
2008-02-06 03:26:00,2.1595,2.1597,2.1595,2.1595,110200000.0
2008-02-06 03:27:00,2.1595,2.1597,2.159,2.15905,90100000.0
2008-02-06 03:28:00,2.15905,2.1595,2.1589,2.1589,158600000.0
2008-02-06 03:29:00,2.1589,2.1597,2.1589,2.1597,34800000.0
2008-02-06 03:30:00,2.1597,2.1598,2.1592,2.1592,41900000.0
2008-02-06 03:31:00,2.1592,2.1594,2.1591,2.1594,63200000.0
2008-02-06 03:32:00,2.1594,2.1594,2.159,2.1593,24500000.0
2008-02-06 03:33:00,2.1593,2.1595,2.1591,2.1591,55800000.0
2008-02-06 03:34:00,2.1591,2.1593,2.159,2.1593,71200000.0
2008-02-06 03:35:00,2.1593,2.1593,2.1591,2.1591,74200000.0
2008-02-06 03:36:00,2.1591,2.1591,2.15905,2.1591,86100000.0
2008-02-06 03:37:00,2.1591,2.1592,2.159,2.1592,128900000.0
2008-02-06 03:38:00,2.1592,2.1593,2.1591,2.1593,43200000.0
2008-02-06 03:39:00,2.1593,2.1593,2.15925,2.15925,46800000.0
2008-02-06 03:40:00,2.15925,2.1595,2.15925,2.1595,93600000.0
2008-02-06 03:41:00,2.1595,2.1595,2.1585,2.1585,116700000.0
2008-02-06 03:42:00,2.1585,2.1585,2.1581,2.1583,40400000.0
2008-02-06 03:43:00,2.1583,2.15955,2.1583,2.15955,167600000.0
2008-02-06 03:44:00,2.1596,2.1598,2.1586,2.1588,352800000.0
2008-02-06 03:45:00,2.1588,2.1592,2.1588,2.159,175200000.0
2008-02-06 03:46:00,2.159,2.159,2.1584,2.1588,118400000.0
2008-02-06 03:47:00,2.1588,2.159,2.1586,2.1589,154300000.0
2008-02-06 03:48:00,2.1587,2.15895,2.1586,2.1588,199100000.0
2008-02-06 03:49:00,2.1588,2.1592,2.1586,2.1591,249800000.0
2008-02-06 03:50:00,2.1592,2.1594,2.1591,2.1591,32500000.0
2008-02-06 03:51:00,2.1591,2.1592,2.159,2.1592,73500000.0
2008-02-06 03:52:00,2.1592,2.1593,2.15915,2.15925,26200000.0
2008-02-06 03:53:00,2.15925,2.1593,2.159,2.1591,62500000.0
2008-02-06 03:54:00,2.1591,2.1593,2.1589,2.1591,57300000.0
2008-02-06 03:55:00,2.1591,2.1592,2.1589,2.1592,79400000.0
2008-02-06 03:56:00,2.1592,2.1597,2.1592,2.1597,42200000.0
2008-02-06 03:57:00,2.1597,2.1598,2.1592,2.1593,141200000.0
2008-02-06 03:58:00,2.1593,2.1598,2.1593,2.1598,80100000.0
2008-02-06 03:59:00,2.1598,2.1599,2.1598,2.1599,15200000.0
2008-02-06 04:00:00,2.1597,2.1599,2.1597,2.1599,47200000.0
2008-02-06 04:01:00,2.1599,2.1599,2.1597,2.1597,45700000.0
2008-02-06 04:02:00,2.1597,2.1601,2.1597,2.1598,29200000.0
2008-02-06 04:03:00,2.1598,2.1599,2.1597,2.1597,18600000.0
2008-02-06 04:04:00,2.1594,2.1597,2.1594,2.1596,35600000.0
2008-02-06 04:05:00,2.1596,2.1596,2.1594,2.1596,43200000.0
2008-02-06 04:06:00,2.1596,2.15985,2.1595,2.1598,48800000.0
2008-02-06 04:07:00,2.1598,2.1599,2.1596,2.1597,53300000.0
2008-02-06 04:08:00,2.1597,2.1598,2.15955,2.1596,44600000.0
2008-02-06 04:09:00,2.1596,2.1596,2.1596,2.1596,49800000.0
2008-02-06 04:10:00,2.1596,2.1596,2.1595,2.1596,19200000.0
2008-02-06 04:11:00,2.1596,2.16,2.1596,2.16,121100000.0
2008-02-06 04:12:00,2.16,2.1616,2.1597,2.1607,73200000.0
2008-02-06 04:13:00,2.1604,2.1607,2.1603,2.1603,45500000.0
2008-02-06 04:14:00,2.1603,2.1604,2.1601,2.1602,27200000.0
2008-02-06 04:15:00,2.1602,2.1604,2.1602,2.1604,14000000.0
2008-02-06 04:16:00,2.1602,2.1607,2.1602,2.1606,25400000.0
2008-02-06 04:17:00,2.1606,2.1606,2.1602,2.1602,128200000.0
2008-02-06 04:18:00,2.1602,2.1604,2.1599,2.1601,33300000.0
2008-02-06 04:19:00,2.1602,2.1602,2.16,2.16,19700000.0
2008-02-06 04:20:00,2.1598,2.16,2.1597,2.1599,50600000.0
2008-02-06 04:21:00,2.1599,2.16,2.1598,2.1599,29600000.0
2008-02-06 04:22:00,2.1599,2.1604,2.1599,2.1603,58500000.0
2008-02-06 04:23:00,2.1603,2.1609,2.1602,2.1604,94100000.0
2008-02-06 04:24:00,2.1604,2.1604,2.1602,2.1604,43200000.0
2008-02-06 04:25:00,2.1604,2.1605,2.1601,2.16025,26600000.0
2008-02-06 04:26:00,2.16025,2.1604,2.1599,2.1599,31200000.0
2008-02-06 04:27:00,2.1599,2.1601,2.1598,2.1598,19600000.0
2008-02-06 04:28:00,2.1598,2.1598,2.1596,2.1596,49800000.0
2008-02-06 04:29:00,2.1597,2.1597,2.1594,2.1595,26800000.0
2008-02-06 04:30:00,2.15955,2.1596,2.1594,2.1594,72400000.0
2008-02-06 04:31:00,2.1594,2.1595,2.1593,2.1595,32100000.0
2008-02-06 04:32:00,2.1595,2.1597,2.1593,2.1597,61600000.0
2008-02-06 04:33:00,2.1597,2.1597,2.1589,2.1589,54300000.0
2008-02-06 04:34:00,2.1589,2.1592,2.1589,2.15905,49700000.0
2008-02-06 04:35:00,2.15905,2.15905,2.159,2.15905,48000000.0
2008-02-06 04:36:00,2.15905,2.1593,2.15905,2.1593,45600000.0
2008-02-06 04:37:00,2.1594,2.1594,2.1592,2.1593,31900000.0
2008-02-06 04:38:00,2.1591,2.1595,2.1591,2.1595,99800000.0
2008-02-06 04:39:00,2.15955,2.15955,2.1592,2.1592,91500000.0
2008-02-06 04:40:00,2.1592,2.1595,2.15915,2.1595,193800000.0
2008-02-06 04:41:00,2.1595,2.15955,2.1592,2.15935,93400000.0
2008-02-06 04:42:00,2.1592,2.1594,2.1592,2.1592,19000000.0
2008-02-06 04:43:00,2.1592,2.1593,2.15905,2.1593,36400000.0
2008-02-06 04:44:00,2.1593,2.1593,2.15915,2.1593,8400000.0
2008-02-06 04:45:00,2.1593,2.1593,2.1592,2.1593,21400000.0
2008-02-06 04:46:00,2.1592,2.1592,2.1592,2.1592,2400000.0
2008-02-06 04:47:00,2.1594,2.1596,2.159,2.1592,22600000.0
2008-02-06 04:48:00,2.1592,2.1595,2.1592,2.1595,20000000.0
2008-02-06 04:49:00,2.1595,2.1595,2.1589,2.1591,38900000.0
2008-02-06 04:50:00,2.1591,2.1591,2.1587,2.1587,24800000.0
2008-02-06 04:51:00,2.1587,2.1589,2.1587,2.1588,22500000.0
2008-02-06 04:52:00,2.1588,2.1588,2.1586,2.1586,183800000.0
2008-02-06 04:53:00,2.1586,2.1588,2.1586,2.1587,55900000.0
2008-02-06 04:54:00,2.1585,2.1588,2.15835,2.1587,131600000.0
2008-02-06 04:55:00,2.15855,2.15855,2.15855,2.15855,4800000.0
2008-02-06 04:56:00,2.15855,2.1588,2.1584,2.1584,47200000.0
2008-02-06 04:57:00,2.1584,2.1584,2.1582,2.1583,67200000.0
2008-02-06 04:58:00,2.1583,2.1583,2.15815,2.1583,24900000.0
2008-02-06 04:59:00,2.1583,2.1587,2.1583,2.1587,18600000.0
2008-02-06 05:00:00,2.1587,2.1591,2.1587,2.1589,40900000.0
2008-02-06 05:01:00,2.1588,2.1592,2.1588,2.159,70200000.0
2008-02-06 05:02:00,2.159,2.159,2.1587,2.1587,75600000.0
2008-02-06 05:03:00,2.1587,2.15885,2.1586,2.1587,135700000.0
2008-02-06 05:04:00,2.1587,2.1589,2.15845,2.1587,172100000.0
2008-02-06 05:05:00,2.1587,2.1589,2.1584,2.1586,146200000.0
2008-02-06 05:06:00,2.1586,2.159,2.1586,2.1588,116800000.0
2008-02-06 05:07:00,2.1588,2.1588,2.1586,2.1587,73200000.0
2008-02-06 05:08:00,2.1587,2.1588,2.1586,2.1587,82500000.0
2008-02-06 05:09:00,2.1588,2.159,2.1585,2.159,158500000.0
2008-02-06 05:10:00,2.159,2.1591,2.1589,2.1591,38100000.0
2008-02-06 05:11:00,2.15885,2.1589,2.1587,2.1587,45800000.0
2008-02-06 05:12:00,2.1587,2.1588,2.1587,2.1588,3000000.0
2008-02-06 05:13:00,2.1586,2.1589,2.1585,2.1587,55300000.0
2008-02-06 05:14:00,2.1587,2.1587,2.15845,2.15845,4400000.0
2008-02-06 05:15:00,2.15845,2.1591,2.15845,2.1586,107300000.0
2008-02-06 05:16:00,2.1586,2.1586,2.158,2.1581,75700000.0
2008-02-06 05:17:00,2.1581,2.1582,2.158,2.1581,93600000.0
2008-02-06 05:18:00,2.1581,2.1581,2.1575,2.158,68800000.0
2008-02-06 05:19:00,2.1578,2.1585,2.1578,2.158,45100000.0
2008-02-06 05:20:00,2.158,2.158,2.1579,2.1579,32500000.0
2008-02-06 05:21:00,2.1579,2.1582,2.1579,2.1581,105400000.0
2008-02-06 05:22:00,2.1581,2.1582,2.1578,2.15805,143200000.0
2008-02-06 05:23:00,2.158,2.1582,2.158,2.1582,40100000.0
2008-02-06 05:24:00,2.1582,2.1582,2.158,2.158,75800000.0
2008-02-06 05:25:00,2.158,2.1584,2.158,2.15815,14000000.0
2008-02-06 05:26:00,2.15815,2.1584,2.15815,2.1582,42600000.0
2008-02-06 05:27:00,2.1582,2.1583,2.1582,2.1582,17900000.0
2008-02-06 05:28:00,2.1582,2.1582,2.1581,2.1581,86400000.0
2008-02-06 05:29:00,2.1581,2.1581,2.1581,2.1581,85800000.0
2008-02-06 05:30:00,2.1581,2.1585,2.1581,2.1585,23000000.0
2008-02-06 05:31:00,2.1585,2.1585,2.1585,2.1585,15200000.0
2008-02-06 05:32:00,2.1585,2.1585,2.1585,2.1585,9800000.0
2008-02-06 05:33:00,2.1585,2.1585,2.158,2.158,30300000.0
2008-02-06 05:34:00,2.158,2.158,2.1577,2.1577,51300000.0
2008-02-06 05:35:00,2.1575,2.1576,2.1572,2.1572,70300000.0
2008-02-06 05:36:00,2.15715,2.1574,2.15715,2.1574,55200000.0
2008-02-06 05:37:00,2.1574,2.15745,2.1572,2.1572,32800000.0
2008-02-06 05:38:00,2.1572,2.1572,2.1566,2.1569,211000000.0
2008-02-06 05:39:00,2.1569,2.15775,2.1564,2.1571,255200000.0
2008-02-06 05:40:00,2.1571,2.15725,2.15695,2.15725,84000000.0
2008-02-06 05:41:00,2.15725,2.1579,2.15715,2.1579,197800000.0
2008-02-06 05:42:00,2.1579,2.1582,2.1574,2.1582,33900000.0
2008-02-06 05:43:00,2.1582,2.1584,2.1579,2.1582,20900000.0
2008-02-06 05:44:00,2.1582,2.1583,2.1578,2.1578,37800000.0
2008-02-06 05:45:00,2.1578,2.1578,2.1576,2.1577,66300000.0
2008-02-06 05:46:00,2.1577,2.1577,2.1574,2.1574,95400000.0
2008-02-06 05:47:00,2.1574,2.15745,2.1574,2.15745,9600000.0
2008-02-06 05:48:00,2.15745,2.15755,2.15745,2.1575,74400000.0
2008-02-06 05:49:00,2.1575,2.1575,2.1575,2.1575,105600000.0
2008-02-06 05:50:00,2.1577,2.1578,2.1576,2.1576,138100000.0
2008-02-06 05:51:00,2.1576,2.1577,2.1575,2.1577,101700000.0
2008-02-06 05:52:00,2.1577,2.1577,2.15735,2.15745,68100000.0
2008-02-06 05:53:00,2.15745,2.15745,2.15745,2.15745,43200000.0
2008-02-06 05:54:00,2.15745,2.15755,2.15745,2.1575,122400000.0
2008-02-06 05:55:00,2.1575,2.15775,2.1574,2.1576,130800000.0
2008-02-06 05:56:00,2.1576,2.1576,2.15755,2.1576,14700000.0
2008-02-06 05:57:00,2.15755,2.1577,2.15715,2.15735,271300000.0
2008-02-06 05:58:00,2.15735,2.1578,2.15715,2.1575,213600000.0
2008-02-06 05:59:00,2.1575,2.1577,2.1574,2.1577,126600000.0
2008-02-06 06:00:00,2.1577,2.1578,2.1574,2.1576,72100000.0
2008-02-06 06:01:00,2.1576,2.1578,2.15755,2.1578,89900000.0
2008-02-06 06:02:00,2.1578,2.1578,2.1576,2.1577,109200000.0
2008-02-06 06:03:00,2.1577,2.1578,2.15765,2.1578,31600000.0
2008-02-06 06:04:00,2.1576,2.1577,2.1576,2.1577,116400000.0
2008-02-06 06:05:00,2.1577,2.1577,2.1576,2.1577,7700000.0
2008-02-06 06:06:00,2.1577,2.1578,2.1576,2.1577,22800000.0
2008-02-06 06:07:00,2.15765,2.15795,2.1576,2.1576,59600000.0
2008-02-06 06:08:00,2.1576,2.15815,2.1576,2.1578,22900000.0
2008-02-06 06:09:00,2.1578,2.15805,2.1572,2.15795,75300000.0
2008-02-06 06:10:00,2.15795,2.15795,2.1574,2.15755,49400000.0
2008-02-06 06:11:00,2.1576,2.1576,2.15715,2.1575,112200000.0
2008-02-06 06:12:00,2.15745,2.15745,2.1573,2.1573,4900000.0
2008-02-06 06:13:00,2.1571,2.1574,2.1571,2.1573,13900000.0
2008-02-06 06:14:00,2.15725,2.15725,2.15685,2.15715,82600000.0
2008-02-06 06:15:00,2.15715,2.15715,2.15695,2.15695,41400000.0
2008-02-06 06:16:00,2.157,2.1572,2.15695,2.15705,45800000.0
2008-02-06 06:17:00,2.15705,2.15715,2.157,2.157,43200000.0
2008-02-06 06:18:00,2.157,2.1574,2.157,2.1572,80600000.0
2008-02-06 06:19:00,2.1572,2.15735,2.1567,2.15735,202100000.0
2008-02-06 06:20:00,2.15735,2.15795,2.15735,2.1575,222400000.0
2008-02-06 06:21:00,2.1575,2.15755,2.1575,2.1575,14000000.0
2008-02-06 06:22:00,2.1575,2.1579,2.1573,2.15775,49200000.0
2008-02-06 06:23:00,2.15775,2.15795,2.15775,2.15795,13600000.0
2008-02-06 06:24:00,2.15795,2.15805,2.15765,2.15775,27200000.0
2008-02-06 06:25:00,2.1578,2.15805,2.15755,2.15755,38100000.0
2008-02-06 06:26:00,2.15755,2.15765,2.15755,2.15755,29600000.0
2008-02-06 06:27:00,2.15755,2.15755,2.15745,2.15745,6800000.0
2008-02-06 06:28:00,2.1576,2.1576,2.1575,2.1575,2900000.0
2008-02-06 06:29:00,2.1575,2.15755,2.15745,2.15755,26400000.0
2008-02-06 06:30:00,2.15755,2.15765,2.1575,2.15765,50200000.0
2008-02-06 06:31:00,2.15765,2.1581,2.15765,2.15775,118900000.0
2008-02-06 06:32:00,2.15775,2.15775,2.1576,2.1576,24300000.0
2008-02-06 06:33:00,2.1576,2.1576,2.1576,2.1576,114800000.0
2008-02-06 06:34:00,2.15765,2.15775,2.15755,2.15775,11600000.0
2008-02-06 06:35:00,2.15775,2.15785,2.15755,2.15765,16000000.0
2008-02-06 06:36:00,2.15765,2.1577,2.1576,2.15765,76600000.0
2008-02-06 06:37:00,2.15765,2.15765,2.15745,2.15745,35000000.0
2008-02-06 06:38:00,2.15745,2.15745,2.1574,2.1574,16800000.0
2008-02-06 06:39:00,2.15745,2.15745,2.15745,2.15745,7200000.0
2008-02-06 06:40:00,2.15745,2.1575,2.15745,2.15745,21600000.0
2008-02-06 06:41:00,2.15775,2.15785,2.15745,2.15755,52200000.0
2008-02-06 06:42:00,2.1575,2.1577,2.1574,2.1576,177600000.0
2008-02-06 06:43:00,2.1576,2.1577,2.15745,2.1576,74900000.0
2008-02-06 06:44:00,2.1576,2.1576,2.1575,2.15755,20200000.0
2008-02-06 06:45:00,2.1574,2.1576,2.1574,2.1576,107100000.0
2008-02-06 06:46:00,2.1576,2.1577,2.1575,2.1576,65900000.0
2008-02-06 06:47:00,2.15755,2.1579,2.15755,2.1579,33700000.0
2008-02-06 06:48:00,2.1577,2.1578,2.1577,2.1578,40800000.0
2008-02-06 06:49:00,2.1578,2.1581,2.1578,2.15795,61500000.0
2008-02-06 06:50:00,2.1579,2.15805,2.15765,2.15775,104700000.0
2008-02-06 06:51:00,2.15775,2.15795,2.15765,2.15775,46700000.0
2008-02-06 06:52:00,2.15775,2.15775,2.15765,2.15765,49800000.0
2008-02-06 06:53:00,2.15765,2.15775,2.1576,2.15775,101600000.0
2008-02-06 06:54:00,2.15775,2.15775,2.1576,2.1576,9200000.0
2008-02-06 06:55:00,2.1576,2.15775,2.1576,2.1576,41400000.0
2008-02-06 06:56:00,2.15765,2.15765,2.15755,2.15765,11200000.0
2008-02-06 06:57:00,2.1574,2.15765,2.1574,2.15765,96000000.0
2008-02-06 06:58:00,2.15765,2.15765,2.15705,2.15705,64600000.0
2008-02-06 06:59:00,2.15705,2.1572,2.15705,2.1572,82700000.0
2008-02-06 07:00:00,2.1572,2.15725,2.15695,2.15695,13800000.0
2008-02-06 07:01:00,2.1568,2.1572,2.15675,2.1572,108700000.0
2008-02-06 07:02:00,2.15725,2.1574,2.1571,2.1571,194600000.0
2008-02-06 07:03:00,2.1571,2.1572,2.15695,2.1571,78200000.0
2008-02-06 07:04:00,2.1571,2.1571,2.1567,2.1568,85200000.0
2008-02-06 07:05:00,2.1568,2.15695,2.15675,2.15695,30000000.0
2008-02-06 07:06:00,2.15695,2.15695,2.15675,2.15675,13400000.0
2008-02-06 07:07:00,2.15675,2.1568,2.15665,2.1567,30400000.0
2008-02-06 07:08:00,2.1567,2.157,2.1563,2.157,52100000.0
2008-02-06 07:09:00,2.157,2.157,2.1563,2.157,77000000.0
2008-02-06 07:10:00,2.157,2.1571,2.1566,2.1566,34900000.0
2008-02-06 07:11:00,2.1566,2.1571,2.1563,2.15705,74900000.0
2008-02-06 07:12:00,2.15705,2.15705,2.157,2.15705,8000000.0
2008-02-06 07:13:00,2.15705,2.15705,2.157,2.15705,12000000.0
2008-02-06 07:14:00,2.15705,2.15705,2.1568,2.15695,25500000.0
2008-02-06 07:15:00,2.157,2.157,2.1569,2.1569,34500000.0
2008-02-06 07:16:00,2.1569,2.1569,2.15665,2.15665,30300000.0
2008-02-06 07:17:00,2.15665,2.15675,2.1565,2.15675,44500000.0
2008-02-06 07:18:00,2.15665,2.1571,2.1565,2.157,66100000.0
2008-02-06 07:19:00,2.157,2.157,2.15645,2.1566,129500000.0
2008-02-06 07:20:00,2.1566,2.157,2.1566,2.1568,132500000.0
2008-02-06 07:21:00,2.1568,2.1568,2.1566,2.1567,61600000.0
2008-02-06 07:22:00,2.1567,2.1567,2.1565,2.15655,30200000.0
2008-02-06 07:23:00,2.1566,2.1571,2.1566,2.1571,105900000.0
2008-02-06 07:24:00,2.1571,2.1572,2.1571,2.1571,77200000.0
2008-02-06 07:25:00,2.1571,2.1573,2.1571,2.1573,144500000.0
2008-02-06 07:26:00,2.1573,2.1575,2.1568,2.1568,252000000.0
2008-02-06 07:27:00,2.1568,2.15685,2.15655,2.1567,156400000.0
2008-02-06 07:28:00,2.1567,2.1568,2.1565,2.1565,63100000.0
2008-02-06 07:29:00,2.1565,2.1569,2.1565,2.1567,87300000.0
2008-02-06 07:30:00,2.1568,2.15685,2.15665,2.15665,22100000.0
2008-02-06 07:31:00,2.15665,2.157,2.1566,2.1568,79300000.0
2008-02-06 07:32:00,2.1568,2.157,2.1568,2.15695,139700000.0
2008-02-06 07:33:00,2.15695,2.15695,2.1567,2.15675,30000000.0
2008-02-06 07:34:00,2.15675,2.1568,2.15665,2.1567,51200000.0
2008-02-06 07:35:00,2.1567,2.1568,2.1567,2.1567,40700000.0
2008-02-06 07:36:00,2.1567,2.1568,2.1564,2.1567,79400000.0
2008-02-06 07:37:00,2.1567,2.1567,2.1562,2.15635,145100000.0
2008-02-06 07:38:00,2.15635,2.1571,2.1561,2.1571,145400000.0
2008-02-06 07:39:00,2.1571,2.1571,2.1565,2.1569,89200000.0
2008-02-06 07:40:00,2.1569,2.157,2.1567,2.1568,102900000.0
2008-02-06 07:41:00,2.1568,2.1571,2.1568,2.1568,113600000.0
2008-02-06 07:42:00,2.1568,2.1569,2.15645,2.1566,103600000.0
2008-02-06 07:43:00,2.1566,2.1566,2.1565,2.1566,14700000.0
2008-02-06 07:44:00,2.1566,2.1567,2.15645,2.1566,76800000.0
2008-02-06 07:45:00,2.1566,2.1569,2.15655,2.1569,144500000.0
2008-02-06 07:46:00,2.1569,2.157,2.15665,2.1568,89000000.0
2008-02-06 07:47:00,2.1568,2.1569,2.15645,2.15665,65300000.0
2008-02-06 07:48:00,2.15665,2.1567,2.15645,2.1566,111200000.0
2008-02-06 07:49:00,2.1566,2.15665,2.1566,2.15665,97800000.0
2008-02-06 07:50:00,2.15665,2.157,2.15645,2.1568,102500000.0
2008-02-06 07:51:00,2.1568,2.15715,2.1568,2.15705,150100000.0
2008-02-06 07:52:00,2.15695,2.15705,2.15665,2.15685,37700000.0
2008-02-06 07:53:00,2.15685,2.1569,2.15655,2.1569,80700000.0
2008-02-06 07:54:00,2.1569,2.1569,2.1564,2.1566,41900000.0
2008-02-06 07:55:00,2.1566,2.1568,2.15585,2.15595,304600000.0
2008-02-06 07:56:00,2.15595,2.15635,2.1556,2.1557,219700000.0
2008-02-06 07:57:00,2.1557,2.1561,2.15555,2.15565,146000000.0
2008-02-06 07:58:00,2.15565,2.15605,2.15565,2.156,76000000.0
2008-02-06 07:59:00,2.156,2.156,2.15485,2.155,28800000.0
2008-02-06 08:00:00,2.155,2.1552,2.1549,2.155,124300000.0
2008-02-06 08:01:00,2.155,2.1553,2.1548,2.15505,246000000.0
2008-02-06 08:02:00,2.15505,2.1551,2.15475,2.1549,135600000.0
2008-02-06 08:03:00,2.1549,2.1552,2.1546,2.1551,123300000.0
2008-02-06 08:04:00,2.1551,2.1553,2.15495,2.1552,157500000.0
2008-02-06 08:05:00,2.1553,2.1559,2.1552,2.1559,217500000.0
2008-02-06 08:06:00,2.1559,2.1559,2.1555,2.15575,181500000.0
2008-02-06 08:07:00,2.1559,2.1559,2.1551,2.1554,181700000.0
2008-02-06 08:08:00,2.1554,2.1554,2.1547,2.1547,214000000.0
2008-02-06 08:09:00,2.1547,2.1554,2.1547,2.15535,86800000.0
2008-02-06 08:10:00,2.15535,2.15555,2.1553,2.1555,64300000.0
2008-02-06 08:11:00,2.1555,2.1559,2.1555,2.1559,121800000.0
2008-02-06 08:12:00,2.1559,2.1561,2.1557,2.156,68400000.0
2008-02-06 08:13:00,2.156,2.15605,2.15585,2.1559,91000000.0
2008-02-06 08:14:00,2.1559,2.1559,2.15555,2.15575,145700000.0
2008-02-06 08:15:00,2.15575,2.15625,2.15555,2.15605,262700000.0
2008-02-06 08:16:00,2.15595,2.1567,2.15585,2.1567,156000000.0
2008-02-06 08:17:00,2.1567,2.1567,2.15625,2.15625,96900000.0
2008-02-06 08:18:00,2.15625,2.15655,2.15625,2.1564,61400000.0
2008-02-06 08:19:00,2.1564,2.1565,2.1563,2.1563,95400000.0
2008-02-06 08:20:00,2.1563,2.1563,2.1553,2.15575,105700000.0
2008-02-06 08:21:00,2.15575,2.15605,2.1554,2.156,111700000.0
2008-02-06 08:22:00,2.156,2.1561,2.1558,2.1561,3800000.0
2008-02-06 08:23:00,2.1561,2.1562,2.1559,2.15595,17600000.0
2008-02-06 08:24:00,2.156,2.1564,2.1552,2.1563,138900000.0
2008-02-06 08:25:00,2.1563,2.15655,2.15555,2.15565,86200000.0
2008-02-06 08:26:00,2.15565,2.15645,2.15555,2.1561,95200000.0
2008-02-06 08:27:00,2.1561,2.1564,2.1561,2.1562,34700000.0
2008-02-06 08:28:00,2.1562,2.1565,2.15615,2.1564,61000000.0
2008-02-06 08:29:00,2.1564,2.1565,2.15615,2.1563,28900000.0
2008-02-06 08:30:00,2.1563,2.1564,2.1563,2.1563,4100000.0
2008-02-06 08:31:00,2.1564,2.1565,2.1563,2.1563,8900000.0
2008-02-06 08:32:00,2.1563,2.1564,2.1561,2.1563,29200000.0
2008-02-06 08:33:00,2.15625,2.15625,2.15595,2.156,72500000.0
2008-02-06 08:34:00,2.1557,2.1564,2.1557,2.1562,48400000.0
2008-02-06 08:35:00,2.1562,2.1565,2.1561,2.1565,77900000.0
2008-02-06 08:36:00,2.1565,2.1565,2.15555,2.1562,98400000.0
2008-02-06 08:37:00,2.1562,2.1564,2.15575,2.156,124600000.0
2008-02-06 08:38:00,2.156,2.15615,2.1557,2.15615,22400000.0
2008-02-06 08:39:00,2.15615,2.1568,2.156,2.1568,35900000.0
2008-02-06 08:40:00,2.1567,2.1567,2.1559,2.15615,46000000.0
2008-02-06 08:41:00,2.156,2.1561,2.1557,2.1559,16900000.0
2008-02-06 08:42:00,2.1559,2.15615,2.1556,2.15615,8400000.0
2008-02-06 08:43:00,2.15615,2.15615,2.15575,2.15575,10200000.0
2008-02-06 08:44:00,2.15565,2.15635,2.15565,2.15605,33300000.0
2008-02-06 08:45:00,2.15605,2.15615,2.15595,2.15615,3900000.0
2008-02-06 08:46:00,2.15625,2.1564,2.15575,2.15575,109000000.0
2008-02-06 08:47:00,2.15575,2.15625,2.15575,2.15615,19500000.0
2008-02-06 08:48:00,2.15615,2.15615,2.1557,2.1559,101500000.0
2008-02-06 08:49:00,2.1559,2.1564,2.1556,2.15585,127500000.0
2008-02-06 08:50:00,2.15585,2.15595,2.1557,2.15575,76000000.0
2008-02-06 08:51:00,2.15575,2.1565,2.15565,2.1559,82500000.0
2008-02-06 08:52:00,2.1559,2.1562,2.1558,2.156,142400000.0
2008-02-06 08:53:00,2.156,2.15645,2.156,2.15645,147700000.0
2008-02-06 08:54:00,2.15645,2.1567,2.1562,2.15645,278700000.0
2008-02-06 08:55:00,2.15645,2.1568,2.15645,2.1568,27900000.0
2008-02-06 08:56:00,2.1568,2.1569,2.1566,2.1567,108300000.0
2008-02-06 08:57:00,2.1567,2.1569,2.15635,2.15635,107300000.0
2008-02-06 08:58:00,2.15635,2.15635,2.15585,2.1559,66800000.0
2008-02-06 08:59:00,2.1559,2.15605,2.15545,2.15565,32400000.0
2008-02-06 09:00:00,2.1556,2.1556,2.15485,2.15515,181200000.0
2008-02-06 09:01:00,2.15515,2.15535,2.15455,2.1551,105400000.0
2008-02-06 09:02:00,2.1551,2.15555,2.1545,2.1551,79200000.0
2008-02-06 09:03:00,2.1551,2.1554,2.15465,2.1551,36600000.0
2008-02-06 09:04:00,2.155,2.1552,2.1548,2.15485,23100000.0
2008-02-06 09:05:00,2.15485,2.155,2.15425,2.15425,87400000.0
2008-02-06 09:06:00,2.15425,2.15435,2.1533,2.1539,107300000.0
2008-02-06 09:07:00,2.1539,2.1548,2.1537,2.1544,141900000.0
2008-02-06 09:08:00,2.1544,2.1551,2.154,2.1546,51200000.0
2008-02-06 09:09:00,2.15455,2.1548,2.1534,2.1535,47500000.0
2008-02-06 09:10:00,2.1534,2.1543,2.15335,2.15415,41300000.0
2008-02-06 09:11:00,2.15415,2.1542,2.1535,2.1539,25400000.0
2008-02-06 09:12:00,2.1539,2.1544,2.15385,2.1542,38600000.0
2008-02-06 09:13:00,2.1542,2.15485,2.1539,2.15435,27000000.0
2008-02-06 09:14:00,2.15435,2.15445,2.1539,2.15435,83400000.0
2008-02-06 09:15:00,2.15435,2.1546,2.15395,2.15415,99700000.0
2008-02-06 09:16:00,2.15415,2.1544,2.15405,2.15415,115500000.0
2008-02-06 09:17:00,2.1541,2.1545,2.15395,2.1545,58700000.0
2008-02-06 09:18:00,2.1545,2.1546,2.1542,2.1542,142500000.0
2008-02-06 09:19:00,2.1542,2.1543,2.15395,2.1542,120800000.0
2008-02-06 09:20:00,2.15425,2.1543,2.1537,2.1539,91400000.0
2008-02-06 09:21:00,2.1539,2.154,2.1537,2.1537,105200000.0
2008-02-06 09:22:00,2.1538,2.1539,2.15345,2.15345,87600000.0
2008-02-06 09:23:00,2.15345,2.1539,2.15305,2.1533,96200000.0
2008-02-06 09:24:00,2.1533,2.15355,2.1528,2.15295,114800000.0
2008-02-06 09:25:00,2.15295,2.15305,2.1521,2.1524,192620000.0
2008-02-06 09:26:00,2.1524,2.15275,2.152,2.15245,329200000.0
2008-02-06 09:27:00,2.15255,2.15315,2.15235,2.15295,101000000.0
2008-02-06 09:28:00,2.15295,2.153,2.15195,2.1529,82800000.0
2008-02-06 09:29:00,2.1529,2.153,2.1525,2.15265,54100000.0
2008-02-06 09:30:00,2.1527,2.15275,2.1518,2.15225,67100000.0
2008-02-06 09:31:00,2.15225,2.1523,2.15175,2.152,95400000.0
2008-02-06 09:32:00,2.152,2.1523,2.15175,2.1523,66700000.0
2008-02-06 09:33:00,2.1523,2.15285,2.1523,2.1526,31700000.0
2008-02-06 09:34:00,2.1526,2.1532,2.15245,2.15265,71000000.0
2008-02-06 09:35:00,2.15265,2.15265,2.15225,2.15225,17300000.0
2008-02-06 09:36:00,2.15225,2.1524,2.1519,2.1524,56600000.0
2008-02-06 09:37:00,2.1524,2.1526,2.15165,2.15185,61300000.0
2008-02-06 09:38:00,2.1518,2.15285,2.15125,2.15205,113600000.0
2008-02-06 09:39:00,2.15205,2.15255,2.15145,2.15185,226200000.0
2008-02-06 09:40:00,2.15195,2.15225,2.1513,2.15175,117500000.0
2008-02-06 09:41:00,2.15185,2.1522,2.15135,2.15165,101300000.0
2008-02-06 09:42:00,2.15165,2.15195,2.15105,2.15145,142600000.0
2008-02-06 09:43:00,2.15145,2.1525,2.15105,2.1525,213500000.0
2008-02-06 09:44:00,2.1525,2.1525,2.1514,2.1515,142100000.0
2008-02-06 09:45:00,2.15145,2.15195,2.15115,2.15135,326000000.0
2008-02-06 09:46:00,2.15135,2.15145,2.15045,2.15115,191100000.0
2008-02-06 09:47:00,2.15115,2.15125,2.1507,2.1508,251100000.0
2008-02-06 09:48:00,2.1508,2.1517,2.15075,2.15095,209900000.0
2008-02-06 09:49:00,2.15095,2.1516,2.15055,2.1513,150200000.0
2008-02-06 09:50:00,2.15125,2.15165,2.15015,2.1513,294600000.0
2008-02-06 09:51:00,2.1513,2.1513,2.1496,2.14985,195500000.0
2008-02-06 09:52:00,2.14985,2.14985,2.14865,2.1489,169800000.0
2008-02-06 09:53:00,2.149,2.14965,2.14845,2.1488,249500000.0
2008-02-06 09:54:00,2.1486,2.1492,2.14805,2.14885,202100000.0
2008-02-06 09:55:00,2.14885,2.14945,2.14845,2.14875,218800000.0
2008-02-06 09:56:00,2.14875,2.149,2.1479,2.14885,214500000.0
2008-02-06 09:57:00,2.14885,2.14935,2.1486,2.1486,41400000.0
2008-02-06 09:58:00,2.1486,2.14865,2.14845,2.1485,92400000.0
2008-02-06 09:59:00,2.14855,2.149,2.14805,2.14855,184700000.0
2008-02-06 10:00:00,2.14855,2.14935,2.1484,2.14915,251100000.0
2008-02-06 10:01:00,2.1491,2.14965,2.14895,2.14945,265300000.0
2008-02-06 10:02:00,2.14945,2.14945,2.14845,2.1486,506400000.0
2008-02-06 10:03:00,2.1486,2.14955,2.14855,2.14885,352300000.0
2008-02-06 10:04:00,2.1488,2.14885,2.1482,2.14885,403400000.0
2008-02-06 10:05:00,2.14875,2.14945,2.14865,2.14925,142900000.0
2008-02-06 10:06:00,2.14925,2.1494,2.14885,2.1489,158200000.0
2008-02-06 10:07:00,2.1489,2.14945,2.14835,2.14835,211400000.0
2008-02-06 10:08:00,2.1483,2.1489,2.14805,2.1488,402700000.0
2008-02-06 10:09:00,2.1488,2.14895,2.14765,2.14775,193000000.0
2008-02-06 10:10:00,2.14765,2.1483,2.1472,2.1475,355900000.0
2008-02-06 10:11:00,2.1475,2.14805,2.1474,2.14775,286900000.0
2008-02-06 10:12:00,2.14775,2.14785,2.14705,2.14785,421200000.0
2008-02-06 10:13:00,2.14785,2.14785,2.1463,2.14725,525100000.0
2008-02-06 10:14:00,2.14735,2.14805,2.14705,2.1477,413600000.0
2008-02-06 10:15:00,2.14775,2.1485,2.14765,2.14845,321600000.0
2008-02-06 10:16:00,2.14845,2.1497,2.1482,2.1497,496900000.0
2008-02-06 10:17:00,2.1497,2.15015,2.14915,2.14925,367600000.0
2008-02-06 10:18:00,2.14945,2.1504,2.14925,2.14995,386500000.0
2008-02-06 10:19:00,2.14995,2.1507,2.1493,2.1495,232300000.0
2008-02-06 10:20:00,2.1495,2.15,2.1493,2.1496,234400000.0
2008-02-06 10:21:00,2.1496,2.1506,2.14945,2.1498,429700000.0
2008-02-06 10:22:00,2.1498,2.15105,2.1498,2.15085,368800000.0
2008-02-06 10:23:00,2.15085,2.1518,2.1507,2.1515,191800000.0
2008-02-06 10:24:00,2.1515,2.1529,2.1514,2.15275,324800000.0
2008-02-06 10:25:00,2.15235,2.1529,2.15175,2.15175,360900000.0
2008-02-06 10:26:00,2.15175,2.1525,2.1517,2.1523,344800000.0
2008-02-06 10:27:00,2.1523,2.15245,2.15175,2.1524,342800000.0
2008-02-06 10:28:00,2.1524,2.1525,2.1517,2.1521,323100000.0
2008-02-06 10:29:00,2.15185,2.1523,2.1511,2.15115,302200000.0
2008-02-06 10:30:00,2.15115,2.1515,2.15015,2.15015,341400000.0
2008-02-06 10:31:00,2.15025,2.1506,2.15,2.1502,241100000.0
2008-02-06 10:32:00,2.1502,2.1508,2.1502,2.1508,309800000.0
2008-02-06 10:33:00,2.1508,2.1519,2.15065,2.1514,241300000.0
2008-02-06 10:34:00,2.1515,2.1515,2.1504,2.1513,385800000.0
2008-02-06 10:35:00,2.1513,2.1518,2.1509,2.15115,281400000.0
2008-02-06 10:36:00,2.1512,2.1513,2.1496,2.1497,446900000.0
2008-02-06 10:37:00,2.1498,2.1505,2.1487,2.149,389900000.0
2008-02-06 10:38:00,2.14895,2.14995,2.14895,2.1498,407800000.0
2008-02-06 10:39:00,2.1498,2.1507,2.1497,2.1507,242300000.0
2008-02-06 10:40:00,2.1507,2.152,2.1506,2.15155,257200000.0
2008-02-06 10:41:00,2.15155,2.1518,2.1513,2.15135,370300000.0
2008-02-06 10:42:00,2.15135,2.1515,2.151,2.1513,161000000.0
2008-02-06 10:43:00,2.1513,2.15165,2.15105,2.15105,276900000.0
2008-02-06 10:44:00,2.15105,2.15125,2.15085,2.1512,421700000.0
2008-02-06 10:45:00,2.1512,2.1519,2.1511,2.1517,184900000.0
2008-02-06 10:46:00,2.1517,2.152,2.1515,2.1516,193100000.0
2008-02-06 10:47:00,2.1516,2.15215,2.1516,2.152,174700000.0
2008-02-06 10:48:00,2.15195,2.152,2.1511,2.1513,299300000.0
2008-02-06 10:49:00,2.1513,2.1524,2.1513,2.15225,263600000.0
2008-02-06 10:50:00,2.15225,2.1535,2.15215,2.1535,167800000.0
2008-02-06 10:51:00,2.1536,2.1544,2.1533,2.1544,186700000.0
2008-02-06 10:52:00,2.1542,2.1545,2.15395,2.15415,222900000.0
2008-02-06 10:53:00,2.1542,2.1544,2.1539,2.1543,228200000.0
2008-02-06 10:54:00,2.1543,2.1544,2.1534,2.1534,273300000.0
2008-02-06 10:55:00,2.1534,2.15375,2.15325,2.15355,266500000.0
2008-02-06 10:56:00,2.15355,2.1539,2.1534,2.1539,250400000.0
2008-02-06 10:57:00,2.1539,2.1544,2.15365,2.15365,253600000.0
2008-02-06 10:58:00,2.15365,2.15395,2.1533,2.1539,334300000.0
2008-02-06 10:59:00,2.1538,2.15455,2.15355,2.1544,403200000.0
2008-02-06 11:00:00,2.1544,2.15485,2.1533,2.1544,393000000.0
2008-02-06 11:01:00,2.1544,2.1547,2.1539,2.15465,276100000.0
2008-02-06 11:02:00,2.15465,2.1551,2.1544,2.15475,294400000.0
2008-02-06 11:03:00,2.15465,2.15475,2.154,2.15405,275100000.0
2008-02-06 11:04:00,2.15405,2.1548,2.1537,2.1539,344600000.0
2008-02-06 11:05:00,2.1539,2.1541,2.1535,2.1535,198000000.0
2008-02-06 11:06:00,2.1535,2.1541,2.1535,2.1537,155400000.0
2008-02-06 11:07:00,2.1537,2.1537,2.153,2.15315,226300000.0
2008-02-06 11:08:00,2.1529,2.1533,2.152,2.153,298800000.0
2008-02-06 11:09:00,2.153,2.1533,2.1527,2.1528,254900000.0
2008-02-06 11:10:00,2.1528,2.1529,2.1526,2.1528,344600000.0
2008-02-06 11:11:00,2.1528,2.1529,2.1523,2.1527,220700000.0
2008-02-06 11:12:00,2.1527,2.1527,2.1522,2.1523,122600000.0
2008-02-06 11:13:00,2.1523,2.15255,2.15205,2.15225,235600000.0
2008-02-06 11:14:00,2.1522,2.1526,2.15185,2.15215,499800000.0
2008-02-06 11:15:00,2.15215,2.15225,2.15165,2.1517,369800000.0
2008-02-06 11:16:00,2.1517,2.15175,2.15125,2.15125,342800000.0
2008-02-06 11:17:00,2.15125,2.1516,2.1512,2.1513,329700000.0
2008-02-06 11:18:00,2.1513,2.1518,2.15105,2.1514,251300000.0
2008-02-06 11:19:00,2.1514,2.1519,2.1511,2.1515,288600000.0
2008-02-06 11:20:00,2.15125,2.1515,2.15105,2.1512,318100000.0
2008-02-06 11:21:00,2.1512,2.1513,2.15025,2.15035,333700000.0
2008-02-06 11:22:00,2.15035,2.1512,2.1503,2.151,278300000.0
2008-02-06 11:23:00,2.151,2.151,2.1504,2.1505,212500000.0
2008-02-06 11:24:00,2.1505,2.151,2.1505,2.15085,309500000.0
2008-02-06 11:25:00,2.1509,2.1513,2.1508,2.1511,424900000.0
2008-02-06 11:26:00,2.1511,2.15115,2.15095,2.1511,160700000.0
2008-02-06 11:27:00,2.1511,2.1511,2.1509,2.15095,327800000.0
2008-02-06 11:28:00,2.15095,2.1512,2.1507,2.1507,431500000.0
2008-02-06 11:29:00,2.1507,2.15105,2.15045,2.1505,321700000.0
2008-02-06 11:30:00,2.15065,2.1507,2.1504,2.1506,205300000.0
2008-02-06 11:31:00,2.1506,2.151,2.1506,2.1508,164000000.0
2008-02-06 11:32:00,2.1508,2.1508,2.15025,2.15025,342300000.0
2008-02-06 11:33:00,2.15025,2.15025,2.14985,2.1501,166400000.0
2008-02-06 11:34:00,2.1501,2.1503,2.15,2.1502,127300000.0
2008-02-06 11:35:00,2.1502,2.1503,2.14975,2.1503,234500000.0
2008-02-06 11:36:00,2.15025,2.1503,2.1497,2.1498,177600000.0
2008-02-06 11:37:00,2.1499,2.1502,2.1498,2.15005,232200000.0
2008-02-06 11:38:00,2.15,2.15015,2.1492,2.14995,266300000.0
2008-02-06 11:39:00,2.14995,2.15025,2.1497,2.14995,289500000.0
2008-02-06 11:40:00,2.14995,2.1508,2.1499,2.15065,256500000.0
2008-02-06 11:41:00,2.1506,2.15155,2.14995,2.15135,224100000.0
2008-02-06 11:42:00,2.15135,2.15175,2.15055,2.15055,287800000.0
2008-02-06 11:43:00,2.15055,2.15065,2.15005,2.15015,194100000.0
2008-02-06 11:44:00,2.15015,2.15035,2.1497,2.15015,186400000.0
2008-02-06 11:45:00,2.15005,2.15055,2.14975,2.14985,248200001.0
2008-02-06 11:46:00,2.14985,2.14995,2.1494,2.14965,338900000.0
2008-02-06 11:47:00,2.14965,2.1499,2.14915,2.14915,325900000.0
2008-02-06 11:48:00,2.14915,2.14985,2.14915,2.14985,283000000.0
2008-02-06 11:49:00,2.14985,2.1503,2.1498,2.15025,258900000.0
2008-02-06 11:50:00,2.15025,2.1509,2.15005,2.1504,378600000.0
2008-02-06 11:51:00,2.1504,2.1507,2.1502,2.1506,437400000.0
2008-02-06 11:52:00,2.1506,2.1506,2.1492,2.14945,359200000.0
2008-02-06 11:53:00,2.14945,2.14995,2.1491,2.14985,287000000.0
2008-02-06 11:54:00,2.14985,2.15015,2.1498,2.1501,285400000.0
2008-02-06 11:55:00,2.1501,2.15015,2.15005,2.1501,137300000.0
2008-02-06 11:56:00,2.1501,2.1503,2.1498,2.1503,338700000.0
2008-02-06 11:57:00,2.1503,2.15035,2.14985,2.15005,311600000.0
2008-02-06 11:58:00,2.15,2.1501,2.1498,2.1501,268500000.0
2008-02-06 11:59:00,2.1501,2.15035,2.14985,2.14995,275800000.0
2008-02-06 12:00:00,2.14995,2.1504,2.1497,2.15035,254300000.0
2008-02-06 12:01:00,2.1504,2.1504,2.14985,2.15005,277500000.0
2008-02-06 12:02:00,2.14995,2.15015,2.14955,2.1498,174100000.0
2008-02-06 12:03:00,2.14975,2.15025,2.14965,2.14985,99600000.0
2008-02-06 12:04:00,2.14985,2.14995,2.14965,2.14985,43100000.0
2008-02-06 12:05:00,2.14985,2.15045,2.14985,2.15015,98600000.0
2008-02-06 12:06:00,2.15015,2.15075,2.14995,2.1501,139700000.0
2008-02-06 12:07:00,2.15005,2.15035,2.1496,2.1502,128900000.0
2008-02-06 12:08:00,2.1502,2.1502,2.14965,2.14975,118100000.0
2008-02-06 12:09:00,2.14975,2.14995,2.14975,2.14985,105200000.0
2008-02-06 12:10:00,2.14985,2.14995,2.14935,2.14995,270500000.0
2008-02-06 12:11:00,2.14995,2.15015,2.14945,2.1495,132900000.0
2008-02-06 12:12:00,2.1495,2.14965,2.1493,2.14965,176600000.0
2008-02-06 12:13:00,2.14965,2.14985,2.14965,2.14985,40200000.0
2008-02-06 12:14:00,2.14985,2.14995,2.14965,2.14995,64200000.0
2008-02-06 12:15:00,2.14995,2.14995,2.14955,2.14955,97600000.0
2008-02-06 12:16:00,2.14955,2.14975,2.14935,2.1496,206600000.0
2008-02-06 12:17:00,2.1496,2.1496,2.14915,2.1495,291400000.0
2008-02-06 12:18:00,2.1495,2.14985,2.1495,2.14985,13400000.0
2008-02-06 12:19:00,2.14985,2.14985,2.1495,2.14965,232700000.0
2008-02-06 12:20:00,2.14965,2.14975,2.14925,2.14965,365800000.0
2008-02-06 12:21:00,2.14955,2.14985,2.14925,2.1494,302000000.0
2008-02-06 12:22:00,2.1494,2.1496,2.14925,2.14945,194800000.0
2008-02-06 12:23:00,2.14945,2.15065,2.14945,2.15045,350600000.0
2008-02-06 12:24:00,2.15045,2.15095,2.15015,2.1505,365900000.0
2008-02-06 12:25:00,2.1505,2.15075,2.15035,2.15045,417600000.0
2008-02-06 12:26:00,2.15045,2.1507,2.1501,2.1503,335800000.0
2008-02-06 12:27:00,2.1503,2.1504,2.1501,2.1504,330800000.0
2008-02-06 12:28:00,2.1504,2.15095,2.1503,2.1507,263500000.0
2008-02-06 12:29:00,2.1507,2.15125,2.1507,2.15105,389600000.0
2008-02-06 12:30:00,2.15105,2.15145,2.1508,2.1509,334900000.0
2008-02-06 12:31:00,2.1509,2.1509,2.1503,2.15045,305000000.0
2008-02-06 12:32:00,2.15045,2.15055,2.15035,2.1504,156500000.0
2008-02-06 12:33:00,2.1504,2.1513,2.1504,2.15125,167600000.0
2008-02-06 12:34:00,2.15125,2.15135,2.1509,2.1509,253000000.0
2008-02-06 12:35:00,2.1509,2.1511,2.15065,2.15095,143500000.0
2008-02-06 12:36:00,2.15095,2.15095,2.1504,2.15055,260200000.0
2008-02-06 12:37:00,2.15055,2.1516,2.15055,2.1514,280800000.0
2008-02-06 12:38:00,2.1514,2.1514,2.15115,2.1512,95100000.0
2008-02-06 12:39:00,2.1512,2.1513,2.1505,2.1506,64500000.0
2008-02-06 12:40:00,2.1506,2.15075,2.1503,2.15035,108700000.0
2008-02-06 12:41:00,2.15035,2.15075,2.15015,2.15065,120300000.0
2008-02-06 12:42:00,2.15065,2.15105,2.15045,2.15105,67700000.0
2008-02-06 12:43:00,2.15105,2.15105,2.15065,2.15095,53000000.0
2008-02-06 12:44:00,2.15095,2.15155,2.15095,2.15155,257500000.0
2008-02-06 12:45:00,2.15155,2.1516,2.1512,2.1514,216700000.0
2008-02-06 12:46:00,2.1514,2.1514,2.15125,2.1513,102700000.0
2008-02-06 12:47:00,2.1513,2.1514,2.15075,2.151,182600000.0
2008-02-06 12:48:00,2.1511,2.1512,2.15085,2.151,99800000.0
2008-02-06 12:49:00,2.151,2.1513,2.15095,2.15115,196300000.0
2008-02-06 12:50:00,2.1512,2.1513,2.15085,2.15095,135500000.0
2008-02-06 12:51:00,2.15095,2.15115,2.15085,2.15115,183700000.0
2008-02-06 12:52:00,2.15115,2.15115,2.1509,2.15105,109000000.0
2008-02-06 12:53:00,2.15105,2.15105,2.1504,2.1504,162100000.0
2008-02-06 12:54:00,2.1504,2.15065,2.15,2.1506,116200000.0
2008-02-06 12:55:00,2.1506,2.1506,2.15025,2.1505,135300000.0
2008-02-06 12:56:00,2.1505,2.15055,2.15005,2.1504,162000000.0
2008-02-06 12:57:00,2.1504,2.15065,2.15035,2.15055,60600000.0
2008-02-06 12:58:00,2.15055,2.1506,2.14995,2.1502,231600000.0
2008-02-06 12:59:00,2.1502,2.1508,2.1502,2.15065,119300000.0
2008-02-06 13:00:00,2.15065,2.151,2.1506,2.15095,209000000.0
2008-02-06 13:01:00,2.15095,2.15095,2.15075,2.15075,47500000.0
2008-02-06 13:02:00,2.15075,2.1511,2.15045,2.15085,218500000.0
2008-02-06 13:03:00,2.1508,2.15085,2.15055,2.1506,190100000.0
2008-02-06 13:04:00,2.15065,2.15105,2.15055,2.1509,147400000.0
2008-02-06 13:05:00,2.15095,2.1513,2.15085,2.1511,76400000.0
2008-02-06 13:06:00,2.1511,2.15115,2.15055,2.15065,151800000.0
2008-02-06 13:07:00,2.1507,2.15095,2.15045,2.15085,89300000.0
2008-02-06 13:08:00,2.15085,2.15095,2.15055,2.15085,83300000.0
2008-02-06 13:09:00,2.15085,2.1513,2.15065,2.1512,115000000.0
2008-02-06 13:10:00,2.1512,2.15185,2.15085,2.15185,129800000.0
2008-02-06 13:11:00,2.15185,2.15195,2.1514,2.1515,287700000.0
2008-02-06 13:12:00,2.1515,2.1516,2.15145,2.1515,159100000.0
2008-02-06 13:13:00,2.1515,2.1515,2.15075,2.15105,300700000.0
2008-02-06 13:14:00,2.15105,2.15105,2.15075,2.1509,180600000.0
2008-02-06 13:15:00,2.1509,2.1509,2.15005,2.1504,289800000.0
2008-02-06 13:16:00,2.1504,2.15055,2.1498,2.1505,312600000.0
2008-02-06 13:17:00,2.1505,2.15155,2.1504,2.1514,221700000.0
2008-02-06 13:18:00,2.1514,2.15155,2.151,2.15145,366700000.0
2008-02-06 13:19:00,2.15145,2.15155,2.1509,2.151,163500000.0
2008-02-06 13:20:00,2.151,2.1515,2.1508,2.1513,132000000.0
2008-02-06 13:21:00,2.1513,2.1515,2.15025,2.1503,322500000.0
2008-02-06 13:22:00,2.1503,2.1503,2.14965,2.14965,178600000.0
2008-02-06 13:23:00,2.14965,2.14975,2.14935,2.1495,160700000.0
2008-02-06 13:24:00,2.1495,2.14975,2.1495,2.14965,56700000.0
2008-02-06 13:25:00,2.14965,2.14975,2.14945,2.14975,66800000.0
2008-02-06 13:26:00,2.14975,2.14995,2.1496,2.1498,123400000.0
2008-02-06 13:27:00,2.14985,2.14995,2.1496,2.14985,198700000.0
2008-02-06 13:28:00,2.14985,2.15115,2.14975,2.1509,180300000.0
2008-02-06 13:29:00,2.1509,2.15105,2.15075,2.15105,139400000.0
2008-02-06 13:30:00,2.15105,2.15135,2.1506,2.15125,110100000.0
2008-02-06 13:31:00,2.1512,2.15125,2.151,2.15125,37300000.0
2008-02-06 13:32:00,2.15125,2.1514,2.15115,2.15125,65400000.0
2008-02-06 13:33:00,2.15125,2.1513,2.1509,2.1509,190100000.0
2008-02-06 13:34:00,2.1509,2.15095,2.15065,2.15065,95700000.0
2008-02-06 13:35:00,2.15065,2.15105,2.1506,2.1506,171000000.0
2008-02-06 13:36:00,2.1506,2.1514,2.15045,2.15135,293500000.0
2008-02-06 13:37:00,2.15135,2.15195,2.1513,2.15165,314100000.0
2008-02-06 13:38:00,2.15165,2.15205,2.15165,2.15185,270700000.0
2008-02-06 13:39:00,2.15195,2.15205,2.15145,2.15145,241100000.0
2008-02-06 13:40:00,2.1515,2.1515,2.15095,2.15135,266300000.0
2008-02-06 13:41:00,2.15135,2.15165,2.151,2.15165,189800000.0
2008-02-06 13:42:00,2.15165,2.15165,2.15095,2.15125,89600000.0
2008-02-06 13:43:00,2.15125,2.15135,2.15115,2.15125,102100000.0
2008-02-06 13:44:00,2.15125,2.1516,2.15115,2.15155,79700000.0
2008-02-06 13:45:00,2.15155,2.1518,2.15115,2.15125,187200000.0
2008-02-06 13:46:00,2.15125,2.15155,2.15125,2.15155,92000000.0
2008-02-06 13:47:00,2.15155,2.15155,2.15115,2.15135,110500000.0
2008-02-06 13:48:00,2.15135,2.15135,2.1509,2.15105,79300000.0
2008-02-06 13:49:00,2.15105,2.15225,2.15095,2.15165,172300000.0
2008-02-06 13:50:00,2.15165,2.15175,2.15085,2.15115,164800000.0
2008-02-06 13:51:00,2.15115,2.15115,2.15075,2.15085,188300000.0
2008-02-06 13:52:00,2.15085,2.15115,2.15075,2.15095,175500000.0
2008-02-06 13:53:00,2.15095,2.15105,2.1509,2.15105,52300000.0
2008-02-06 13:54:00,2.151,2.15125,2.15095,2.15125,166100000.0
2008-02-06 13:55:00,2.15125,2.15275,2.15125,2.15175,236400000.0
2008-02-06 13:56:00,2.15175,2.15175,2.15155,2.1516,218000000.0
2008-02-06 13:57:00,2.1516,2.15195,2.1516,2.15185,216200000.0
2008-02-06 13:58:00,2.15185,2.15205,2.15135,2.15135,243800000.0
2008-02-06 13:59:00,2.15135,2.1518,2.15125,2.1518,238400000.0
2008-02-06 14:00:00,2.1518,2.15205,2.15135,2.15135,352200000.0
2008-02-06 14:01:00,2.15135,2.1514,2.1505,2.1506,245600000.0
2008-02-06 14:02:00,2.1506,2.15065,2.15025,2.15045,432800000.0
2008-02-06 14:03:00,2.15045,2.1505,2.1501,2.1501,301700000.0
2008-02-06 14:04:00,2.1501,2.15045,2.1501,2.15035,182400000.0
2008-02-06 14:05:00,2.15035,2.15065,2.15035,2.15055,134800000.0
2008-02-06 14:06:00,2.15055,2.15055,2.15025,2.15035,128400000.0
2008-02-06 14:07:00,2.15035,2.15055,2.15025,2.15045,222200000.0
2008-02-06 14:08:00,2.15045,2.15055,2.15035,2.15045,155300000.0
2008-02-06 14:09:00,2.1505,2.15085,2.15005,2.15065,340400000.0
2008-02-06 14:10:00,2.1506,2.15075,2.15035,2.15045,141200000.0
2008-02-06 14:11:00,2.15045,2.15055,2.1503,2.15035,110000000.0
2008-02-06 14:12:00,2.15035,2.15035,2.1501,2.1502,141300000.0
2008-02-06 14:13:00,2.1502,2.15045,2.1501,2.15025,313100000.0
2008-02-06 14:14:00,2.15035,2.1505,2.15015,2.1503,102600000.0
2008-02-06 14:15:00,2.1503,2.15075,2.1502,2.1505,144700000.0
2008-02-06 14:16:00,2.1505,2.15075,2.15045,2.15055,298900000.0
2008-02-06 14:17:00,2.1505,2.15105,2.15035,2.15095,253700000.0
2008-02-06 14:18:00,2.15095,2.15105,2.15075,2.15075,128200000.0
2008-02-06 14:19:00,2.15075,2.15105,2.1506,2.15085,70400000.0
2008-02-06 14:20:00,2.15085,2.15115,2.15055,2.15085,80600000.0
2008-02-06 14:21:00,2.15085,2.15125,2.1508,2.15125,57300000.0
2008-02-06 14:22:00,2.15125,2.15145,2.15085,2.15145,180200000.0
2008-02-06 14:23:00,2.15145,2.15155,2.15095,2.15125,266000000.0
2008-02-06 14:24:00,2.15125,2.15135,2.15095,2.1511,315600000.0
2008-02-06 14:25:00,2.15115,2.15135,2.15085,2.15125,333400000.0
2008-02-06 14:26:00,2.15125,2.15185,2.1509,2.15105,414800000.0
2008-02-06 14:27:00,2.15105,2.15145,2.15105,2.15105,231900000.0
2008-02-06 14:28:00,2.151,2.151,2.15045,2.15065,192700000.0
2008-02-06 14:29:00,2.15065,2.15095,2.15045,2.1507,154500000.0
2008-02-06 14:30:00,2.15065,2.15085,2.1505,2.15065,185900000.0
2008-02-06 14:31:00,2.15065,2.1507,2.1504,2.15045,212400000.0
2008-02-06 14:32:00,2.15045,2.15055,2.15035,2.15055,150400000.0
2008-02-06 14:33:00,2.15055,2.15055,2.15035,2.15035,91100000.0
2008-02-06 14:34:00,2.15035,2.15035,2.15035,2.15035,92700000.0
2008-02-06 14:35:00,2.15035,2.15045,2.15015,2.15035,327200000.0
2008-02-06 14:36:00,2.15035,2.15055,2.15015,2.15055,232100000.0
2008-02-06 14:37:00,2.15055,2.15075,2.15025,2.15055,293000000.0
2008-02-06 14:38:00,2.15055,2.15055,2.15035,2.15045,328600000.0
2008-02-06 14:39:00,2.15045,2.15045,2.15015,2.15035,141900000.0
2008-02-06 14:40:00,2.15035,2.15065,2.15035,2.15065,253800000.0
2008-02-06 14:41:00,2.15065,2.15105,2.15065,2.15105,680600000.0
2008-02-06 14:42:00,2.15105,2.15135,2.15095,2.15125,187300000.0
2008-02-06 14:43:00,2.15125,2.15165,2.1506,2.1506,364000000.0
2008-02-06 14:44:00,2.1506,2.15105,2.1506,2.15105,397300000.0
2008-02-06 14:45:00,2.15105,2.15115,2.15095,2.15115,228300000.0
2008-02-06 14:46:00,2.15115,2.15125,2.15105,2.15115,297700000.0
2008-02-06 14:47:00,2.15115,2.15135,2.15115,2.15125,195900000.0
2008-02-06 14:48:00,2.15125,2.15165,2.15125,2.15155,398600000.0
2008-02-06 14:49:00,2.15155,2.15155,2.15105,2.15125,294000000.0
2008-02-06 14:50:00,2.1513,2.1513,2.15075,2.15115,357500000.0
2008-02-06 14:51:00,2.15115,2.15115,2.15095,2.15115,50200000.0
2008-02-06 14:52:00,2.15115,2.15145,2.15105,2.15115,100400000.0
2008-02-06 14:53:00,2.15115,2.15155,2.15105,2.15145,145300000.0
2008-02-06 14:54:00,2.15145,2.15165,2.15135,2.15155,143600000.0
2008-02-06 14:55:00,2.15155,2.15165,2.1512,2.15155,230500000.0
2008-02-06 14:56:00,2.15155,2.1519,2.1515,2.15185,212000000.0
2008-02-06 14:57:00,2.15185,2.1519,2.15175,2.15175,218200000.0
2008-02-06 14:58:00,2.15175,2.15175,2.15135,2.15145,190400000.0
2008-02-06 14:59:00,2.1515,2.15155,2.1513,2.15155,71100000.0
2008-02-06 15:00:00,2.15155,2.15165,2.15125,2.15125,153300000.0
2008-02-06 15:01:00,2.15125,2.1516,2.15105,2.1516,229400000.0
2008-02-06 15:02:00,2.15155,2.15175,2.1514,2.1515,384100000.0
2008-02-06 15:03:00,2.1515,2.15175,2.15065,2.15075,336000000.0
2008-02-06 15:04:00,2.15075,2.15075,2.15035,2.15035,355700000.0
2008-02-06 15:05:00,2.15035,2.15035,2.14985,2.15035,231500000.0
2008-02-06 15:06:00,2.15035,2.15055,2.15025,2.15055,189600000.0
2008-02-06 15:07:00,2.15055,2.15055,2.15015,2.15015,135800000.0
2008-02-06 15:08:00,2.15015,2.15035,2.15015,2.15035,176100000.0
2008-02-06 15:09:00,2.15035,2.15075,2.15035,2.15035,165300000.0
2008-02-06 15:10:00,2.15035,2.15055,2.15025,2.15045,363900000.0
2008-02-06 15:11:00,2.15045,2.15065,2.15035,2.15055,256800000.0
2008-02-06 15:12:00,2.15055,2.15085,2.15045,2.15065,336600000.0
2008-02-06 15:13:00,2.15065,2.15065,2.15,2.15025,249300000.0
2008-02-06 15:14:00,2.15025,2.15025,2.1495,2.15005,411900000.0
2008-02-06 15:15:00,2.15005,2.15025,2.14995,2.15025,353600000.0
2008-02-06 15:16:00,2.15025,2.15045,2.15025,2.15035,299300000.0
2008-02-06 15:17:00,2.15035,2.15045,2.15025,2.15045,283600000.0
2008-02-06 15:18:00,2.15045,2.15065,2.14975,2.14975,233300000.0
2008-02-06 15:19:00,2.14995,2.15025,2.14965,2.15005,164600000.0
2008-02-06 15:20:00,2.15005,2.15025,2.14995,2.15025,348300000.0
2008-02-06 15:21:00,2.15025,2.15065,2.14995,2.15005,362700000.0
2008-02-06 15:22:00,2.15005,2.15065,2.15005,2.15055,342200000.0
2008-02-06 15:23:00,2.15055,2.15155,2.15045,2.15135,488400000.0
2008-02-06 15:24:00,2.15135,2.15135,2.15075,2.15095,385600000.0
2008-02-06 15:25:00,2.15095,2.15135,2.15065,2.1507,310600000.0
2008-02-06 15:26:00,2.1506,2.15085,2.15055,2.1506,153700000.0
2008-02-06 15:27:00,2.1506,2.15085,2.15055,2.15085,237400000.0
2008-02-06 15:28:00,2.15085,2.15115,2.15055,2.15085,324700000.0
2008-02-06 15:29:00,2.15085,2.15145,2.15065,2.15145,324000000.0
2008-02-06 15:30:00,2.15145,2.15155,2.1509,2.15125,165900000.0
2008-02-06 15:31:00,2.15125,2.15135,2.15105,2.1513,226900000.0
2008-02-06 15:32:00,2.15115,2.1513,2.1508,2.15095,239600000.0
2008-02-06 15:33:00,2.15095,2.15225,2.1509,2.15215,334700000.0
2008-02-06 15:34:00,2.15215,2.15225,2.15165,2.15205,212400000.0
2008-02-06 15:35:00,2.1521,2.15225,2.1511,2.1514,294300000.0
2008-02-06 15:36:00,2.1514,2.15175,2.15065,2.15175,234500000.0
2008-02-06 15:37:00,2.15175,2.15265,2.1517,2.152,277700000.0
2008-02-06 15:38:00,2.15225,2.15225,2.1518,2.15195,410900000.0
2008-02-06 15:39:00,2.152,2.15245,2.152,2.15235,239000000.0
2008-02-06 15:40:00,2.15235,2.1526,2.15225,2.15255,266100000.0
2008-02-06 15:41:00,2.15255,2.1533,2.1524,2.1533,194700000.0
2008-02-06 15:42:00,2.1533,2.1535,2.15315,2.1532,92300000.0
2008-02-06 15:43:00,2.15315,2.1535,2.15295,2.1535,75100000.0
2008-02-06 15:44:00,2.1535,2.1536,2.15315,2.1534,89100000.0
2008-02-06 15:45:00,2.1534,2.1535,2.15315,2.15325,63100000.0
2008-02-06 15:46:00,2.15325,2.15345,2.15285,2.1531,260900000.0
2008-02-06 15:47:00,2.1531,2.15315,2.1528,2.153,376300000.0
2008-02-06 15:48:00,2.153,2.1531,2.15265,2.15285,346400000.0
2008-02-06 15:49:00,2.15285,2.15295,2.15275,2.15285,218900000.0
2008-02-06 15:50:00,2.15285,2.15285,2.152,2.1521,219400000.0
2008-02-06 15:51:00,2.1521,2.1523,2.152,2.15225,203300000.0
2008-02-06 15:52:00,2.15225,2.15225,2.15145,2.15175,285900000.0
2008-02-06 15:53:00,2.15185,2.15275,2.15175,2.15255,145200000.0
2008-02-06 15:54:00,2.15235,2.1527,2.15235,2.1525,149700000.0
2008-02-06 15:55:00,2.1525,2.15285,2.15215,2.15235,186300000.0
2008-02-06 15:56:00,2.15235,2.1526,2.15225,2.1525,319800000.0
2008-02-06 15:57:00,2.15245,2.15325,2.15245,2.1531,378100000.0
2008-02-06 15:58:00,2.1531,2.15365,2.1529,2.15355,336400000.0
2008-02-06 15:59:00,2.15355,2.1536,2.15275,2.1529,339500000.0
2008-02-06 16:00:00,2.15285,2.15315,2.15265,2.15285,168800000.0
2008-02-06 16:01:00,2.15285,2.15355,2.15285,2.153,279300000.0
2008-02-06 16:02:00,2.153,2.15305,2.15235,2.15255,239000000.0
2008-02-06 16:03:00,2.1525,2.1527,2.1523,2.1525,263200000.0
2008-02-06 16:04:00,2.1525,2.15285,2.1522,2.15235,325500000.0
2008-02-06 16:05:00,2.1524,2.1526,2.15185,2.15185,321200000.0
2008-02-06 16:06:00,2.15185,2.1521,2.1518,2.1519,216900000.0
2008-02-06 16:07:00,2.1519,2.1526,2.1519,2.1526,148600000.0
2008-02-06 16:08:00,2.1526,2.15285,2.15205,2.1524,286400000.0
2008-02-06 16:09:00,2.1524,2.1525,2.152,2.1522,180800000.0
2008-02-06 16:10:00,2.1522,2.1523,2.1515,2.15165,156300000.0
2008-02-06 16:11:00,2.1518,2.1519,2.15135,2.15155,228400000.0
2008-02-06 16:12:00,2.15155,2.1516,2.15125,2.1514,233400000.0
2008-02-06 16:13:00,2.1514,2.15205,2.1514,2.1519,267300000.0
2008-02-06 16:14:00,2.15185,2.1519,2.15145,2.1516,301000000.0
2008-02-06 16:15:00,2.1516,2.15185,2.1515,2.1517,348900000.0
2008-02-06 16:16:00,2.1517,2.15195,2.1515,2.1516,314900000.0
2008-02-06 16:17:00,2.1516,2.1519,2.15145,2.15175,326900000.0
2008-02-06 16:18:00,2.15175,2.15185,2.15115,2.15115,222800000.0
2008-02-06 16:19:00,2.15115,2.15165,2.15105,2.1514,195300000.0
2008-02-06 16:20:00,2.1514,2.1514,2.15065,2.15065,287100000.0
2008-02-06 16:21:00,2.15065,2.15185,2.1504,2.1513,341600000.0
2008-02-06 16:22:00,2.15145,2.15145,2.15065,2.1509,387600000.0
2008-02-06 16:23:00,2.1509,2.15105,2.15045,2.15075,251500000.0
2008-02-06 16:24:00,2.15075,2.15085,2.1505,2.1508,233700000.0
2008-02-06 16:25:00,2.1508,2.15115,2.15065,2.15095,124100000.0
2008-02-06 16:26:00,2.15095,2.15095,2.15065,2.15065,218900000.0
2008-02-06 16:27:00,2.15065,2.15085,2.15005,2.15045,219600000.0
2008-02-06 16:28:00,2.15045,2.15075,2.15015,2.15075,296200000.0
2008-02-06 16:29:00,2.15075,2.15085,2.1504,2.1505,298900000.0
2008-02-06 16:30:00,2.15045,2.1518,2.15045,2.15135,396600000.0
2008-02-06 16:31:00,2.1513,2.15145,2.1509,2.15145,407700000.0
2008-02-06 16:32:00,2.15155,2.1523,2.15125,2.15225,327500000.0
2008-02-06 16:33:00,2.15235,2.1524,2.15185,2.152,189700000.0
2008-02-06 16:34:00,2.152,2.15225,2.1517,2.15215,294800000.0
2008-02-06 16:35:00,2.1522,2.1522,2.1512,2.15145,290900000.0
2008-02-06 16:36:00,2.15145,2.15345,2.1514,2.15315,289400000.0
2008-02-06 16:37:00,2.15315,2.15315,2.15235,2.15255,333500000.0
2008-02-06 16:38:00,2.15255,2.15335,2.1519,2.15205,302600000.0
2008-02-06 16:39:00,2.15205,2.15205,2.15155,2.15195,267200000.0
2008-02-06 16:40:00,2.15195,2.15235,2.15105,2.15105,222100000.0
2008-02-06 16:41:00,2.15105,2.15145,2.15075,2.15075,229700000.0
2008-02-06 16:42:00,2.15075,2.1509,2.15015,2.15035,324500000.0
2008-02-06 16:43:00,2.15035,2.15115,2.15015,2.1509,492000000.0
2008-02-06 16:44:00,2.1509,2.15155,2.1508,2.1514,373300000.0
2008-02-06 16:45:00,2.1514,2.15185,2.15115,2.15165,455300000.0
2008-02-06 16:46:00,2.15165,2.15195,2.15085,2.15155,294100000.0
2008-02-06 16:47:00,2.15155,2.15155,2.15065,2.15085,273300000.0
2008-02-06 16:48:00,2.15085,2.1512,2.15065,2.15115,189600000.0
2008-02-06 16:49:00,2.15115,2.15115,2.15015,2.15035,314000000.0
2008-02-06 16:50:00,2.15035,2.15125,2.15035,2.15065,388100000.0
2008-02-06 16:51:00,2.15065,2.15065,2.1501,2.15015,343100000.0
2008-02-06 16:52:00,2.15015,2.15075,2.15005,2.15055,218300000.0
2008-02-06 16:53:00,2.15055,2.15065,2.15015,2.15035,279700000.0
2008-02-06 16:54:00,2.15035,2.15075,2.15015,2.15015,259200000.0
2008-02-06 16:55:00,2.15015,2.15055,2.14995,2.15045,263300000.0
2008-02-06 16:56:00,2.15035,2.15065,2.1499,2.15025,258200000.0
2008-02-06 16:57:00,2.15025,2.15045,2.14985,2.14985,135100000.0
2008-02-06 16:58:00,2.14985,2.15065,2.1498,2.15065,315000000.0
2008-02-06 16:59:00,2.1503,2.15105,2.14995,2.15065,288800000.0
2008-02-06 17:00:00,2.1506,2.15095,2.15025,2.15035,108700000.0
2008-02-06 17:01:00,2.15035,2.15065,2.15015,2.15055,319500000.0
2008-02-06 17:02:00,2.15065,2.15105,2.15035,2.15105,366900000.0
2008-02-06 17:03:00,2.15105,2.1511,2.15055,2.15065,189900000.0
2008-02-06 17:04:00,2.15065,2.15095,2.15055,2.1508,203900000.0
2008-02-06 17:05:00,2.1508,2.15095,2.1504,2.1508,307700000.0
2008-02-06 17:06:00,2.1508,2.1509,2.15045,2.1505,168400000.0
2008-02-06 17:07:00,2.1505,2.1505,2.14995,2.15005,379100000.0
2008-02-06 17:08:00,2.15015,2.15025,2.1499,2.14995,327700000.0
2008-02-06 17:09:00,2.14995,2.15045,2.14965,2.1503,431200000.0
2008-02-06 17:10:00,2.1503,2.15055,2.14945,2.14995,535800000.0
2008-02-06 17:11:00,2.14995,2.15055,2.14995,2.15025,257800000.0
2008-02-06 17:12:00,2.1503,2.1504,2.14965,2.15,403000000.0
2008-02-06 17:13:00,2.15005,2.15015,2.14985,2.14985,167200000.0
2008-02-06 17:14:00,2.14985,2.14985,2.14935,2.14955,44725000.0
2008-02-06 17:15:00,2.14955,2.14965,2.14935,2.14945,354800000.0
2008-02-06 17:16:00,2.14945,2.1495,2.14895,2.14915,330200000.0
2008-02-06 17:17:00,2.14915,2.14945,2.14905,2.1491,379600000.0
2008-02-06 17:18:00,2.1491,2.15035,2.14875,2.1502,439800000.0
2008-02-06 17:19:00,2.15025,2.15075,2.15,2.15035,378100000.0
2008-02-06 17:20:00,2.15035,2.1508,2.15005,2.15025,318300000.0
2008-02-06 17:21:00,2.15025,2.15035,2.1488,2.15,260200000.0
2008-02-06 17:22:00,2.1499,2.15025,2.1495,2.14995,168400000.0
2008-02-06 17:23:00,2.15,2.1505,2.14995,2.1505,378000000.0
2008-02-06 17:24:00,2.1504,2.1505,2.1502,2.1502,331900000.0
2008-02-06 17:25:00,2.1502,2.15045,2.1496,2.1501,403800000.0
2008-02-06 17:26:00,2.1501,2.15035,2.1498,2.15025,285800000.0
2008-02-06 17:27:00,2.15025,2.15105,2.15015,2.15065,322300000.0
2008-02-06 17:28:00,2.15065,2.151,2.15025,2.15065,317300000.0
2008-02-06 17:29:00,2.15065,2.1507,2.1505,2.1505,373600000.0
2008-02-06 17:30:00,2.15045,2.15095,2.15045,2.15085,322300000.0
2008-02-06 17:31:00,2.15085,2.1512,2.1504,2.1504,363500000.0
2008-02-06 17:32:00,2.1504,2.15085,2.15015,2.15065,491800000.0
2008-02-06 17:33:00,2.15065,2.151,2.1501,2.1503,419500000.0
2008-02-06 17:34:00,2.1503,2.1505,2.1501,2.15025,295400000.0
2008-02-06 17:35:00,2.15025,2.15045,2.15015,2.1504,229800000.0
2008-02-06 17:36:00,2.1504,2.1507,2.1503,2.1507,307200000.0
2008-02-06 17:37:00,2.1507,2.15135,2.1507,2.15125,211700000.0
2008-02-06 17:38:00,2.15125,2.15145,2.15105,2.15135,190500000.0
2008-02-06 17:39:00,2.15135,2.15145,2.151,2.1514,318600000.0
2008-02-06 17:40:00,2.1514,2.1515,2.15115,2.15125,354700000.0
2008-02-06 17:41:00,2.1513,2.15165,2.1513,2.15155,264900000.0
2008-02-06 17:42:00,2.15155,2.15165,2.15125,2.15135,290500000.0
2008-02-06 17:43:00,2.15135,2.15135,2.15105,2.15115,351100000.0
2008-02-06 17:44:00,2.15115,2.15115,2.1505,2.1511,437000000.0
2008-02-06 17:45:00,2.1511,2.1513,2.15075,2.15095,464700000.0
2008-02-06 17:46:00,2.15095,2.15135,2.15095,2.15135,284800000.0
2008-02-06 17:47:00,2.15135,2.15185,2.15135,2.15135,366900000.0
2008-02-06 17:48:00,2.15135,2.1514,2.15095,2.15115,313300000.0
2008-02-06 17:49:00,2.151,2.15135,2.15055,2.15075,255600000.0
2008-02-06 17:50:00,2.15075,2.15095,2.14985,2.14995,332700000.0
2008-02-06 17:51:00,2.14995,2.15055,2.14995,2.15055,282200000.0
2008-02-06 17:52:00,2.15055,2.15055,2.14925,2.1495,204200000.0
2008-02-06 17:53:00,2.1495,2.14975,2.14905,2.14935,468700000.0
2008-02-06 17:54:00,2.14935,2.14935,2.14885,2.14885,417800000.0
2008-02-06 17:55:00,2.14885,2.14905,2.1485,2.14875,333200000.0
2008-02-06 17:56:00,2.1487,2.14885,2.1482,2.14855,411900000.0
2008-02-06 17:57:00,2.14855,2.14865,2.14765,2.14765,360200000.0
2008-02-06 17:58:00,2.14765,2.14795,2.14725,2.14755,387700000.0
2008-02-06 17:59:00,2.14735,2.14935,2.14725,2.1488,256800000.0
2008-02-06 18:00:00,2.1488,2.1503,2.14875,2.14965,300000000.0
2008-02-06 18:01:00,2.1496,2.1503,2.14945,2.14995,409800000.0
2008-02-06 18:02:00,2.1499,2.15045,2.14975,2.15015,453900000.0
2008-02-06 18:03:00,2.1501,2.15025,2.14945,2.14955,351700000.0
2008-02-06 18:04:00,2.14955,2.1498,2.1493,2.1498,349200000.0
2008-02-06 18:05:00,2.1497,2.15065,2.14955,2.15,316200000.0
2008-02-06 18:06:00,2.15,2.15045,2.15,2.15025,204100000.0
2008-02-06 18:07:00,2.15025,2.15055,2.1502,2.15045,410800000.0
2008-02-06 18:08:00,2.15045,2.15085,2.15035,2.15035,440700000.0
2008-02-06 18:09:00,2.15035,2.15055,2.15025,2.15045,385000000.0
2008-02-06 18:10:00,2.15045,2.15065,2.15025,2.15025,320000000.0
2008-02-06 18:11:00,2.15025,2.15045,2.14995,2.14995,334300000.0
2008-02-06 18:12:00,2.14995,2.1501,2.1497,2.1498,287100000.0
2008-02-06 18:13:00,2.1498,2.1501,2.14945,2.1501,319100000.0
2008-02-06 18:14:00,2.1501,2.1505,2.15,2.15045,261900000.0
2008-02-06 18:15:00,2.15045,2.15085,2.15025,2.15035,400600000.0
2008-02-06 18:16:00,2.15035,2.15045,2.14965,2.15015,369100000.0
2008-02-06 18:17:00,2.15015,2.15075,2.15015,2.15025,438100000.0
2008-02-06 18:18:00,2.15025,2.15105,2.15025,2.15105,403600000.0
2008-02-06 18:19:00,2.15105,2.1512,2.15075,2.1512,281300000.0
2008-02-06 18:20:00,2.15125,2.15125,2.15045,2.1507,359000000.0
2008-02-06 18:21:00,2.15075,2.15145,2.1507,2.1513,345800000.0
2008-02-06 18:22:00,2.1513,2.15195,2.15095,2.15185,425600000.0
2008-02-06 18:23:00,2.15185,2.15195,2.15125,2.15135,351300000.0
2008-02-06 18:24:00,2.15135,2.1514,2.151,2.1513,374100000.0
2008-02-06 18:25:00,2.15125,2.15125,2.15105,2.15125,270300000.0
2008-02-06 18:26:00,2.15125,2.15125,2.15085,2.1511,111600000.0
2008-02-06 18:27:00,2.15105,2.15105,2.15055,2.1508,254700000.0
2008-02-06 18:28:00,2.1508,2.151,2.15065,2.15085,108700000.0
2008-02-06 18:29:00,2.15085,2.15115,2.15055,2.15075,316900000.0
2008-02-06 18:30:00,2.1507,2.15095,2.1506,2.15075,438500000.0
2008-02-06 18:31:00,2.15075,2.15095,2.1505,2.15065,340500000.0
2008-02-06 18:32:00,2.15065,2.15105,2.1506,2.1508,324400000.0
2008-02-06 18:33:00,2.1509,2.15095,2.15075,2.15085,279300000.0
2008-02-06 18:34:00,2.1509,2.15095,2.1506,2.1506,267500000.0
2008-02-06 18:35:00,2.1506,2.15095,2.15055,2.15065,243600000.0
2008-02-06 18:36:00,2.1507,2.15095,2.15065,2.15075,218500000.0
2008-02-06 18:37:00,2.15075,2.1508,2.15065,2.1508,231300000.0
2008-02-06 18:38:00,2.15085,2.15115,2.15085,2.15105,318300000.0
2008-02-06 18:39:00,2.15105,2.1513,2.15085,2.1509,217400000.0
2008-02-06 18:40:00,2.1509,2.15125,2.1507,2.15115,236600000.0
2008-02-06 18:41:00,2.15115,2.15135,2.15095,2.15135,350500000.0
2008-02-06 18:42:00,2.1513,2.15175,2.151,2.1517,330000000.0
2008-02-06 18:43:00,2.1517,2.152,2.15155,2.152,474500000.0
2008-02-06 18:44:00,2.152,2.152,2.15175,2.15175,312200000.0
2008-02-06 18:45:00,2.1518,2.15225,2.15175,2.1521,131100000.0
2008-02-06 18:46:00,2.15215,2.15235,2.15195,2.15215,335900000.0
2008-02-06 18:47:00,2.15215,2.15245,2.152,2.1521,350500000.0
2008-02-06 18:48:00,2.1521,2.1522,2.15175,2.15215,283000000.0
2008-02-06 18:49:00,2.15215,2.15225,2.152,2.15215,292400000.0
2008-02-06 18:50:00,2.1522,2.15225,2.15175,2.15175,360600000.0
2008-02-06 18:51:00,2.15175,2.15195,2.15145,2.1515,246100000.0
2008-02-06 18:52:00,2.1515,2.15195,2.15145,2.15195,254200000.0
2008-02-06 18:53:00,2.15195,2.15235,2.15195,2.15215,135000000.0
2008-02-06 18:54:00,2.15215,2.15215,2.15175,2.15195,306800000.0
2008-02-06 18:55:00,2.15195,2.1524,2.15185,2.15205,335300000.0
2008-02-06 18:56:00,2.15205,2.15245,2.1519,2.15225,359000000.0
2008-02-06 18:57:00,2.15225,2.15255,2.15185,2.15215,378700000.0
2008-02-06 18:58:00,2.15215,2.15225,2.15185,2.15185,274600000.0
2008-02-06 18:59:00,2.15185,2.152,2.15135,2.1515,252000000.0
2008-02-06 19:00:00,2.1515,2.1519,2.15135,2.1519,384000000.0
2008-02-06 19:01:00,2.1519,2.15275,2.15185,2.1526,313300000.0
2008-02-06 19:02:00,2.1526,2.1526,2.15225,2.15255,280400000.0
2008-02-06 19:03:00,2.15255,2.15285,2.15255,2.1528,347000000.0
2008-02-06 19:04:00,2.1528,2.1528,2.1523,2.1523,149100000.0
2008-02-06 19:05:00,2.1523,2.1524,2.15215,2.1522,109800000.0
2008-02-06 19:06:00,2.1522,2.1525,2.1522,2.1524,97900000.0
2008-02-06 19:07:00,2.1524,2.1533,2.1524,2.153,140400000.0
2008-02-06 19:08:00,2.153,2.1532,2.1528,2.1528,96400000.0
2008-02-06 19:09:00,2.1528,2.1532,2.1526,2.153,71800000.0
2008-02-06 19:10:00,2.153,2.1531,2.15245,2.1526,63000000.0
2008-02-06 19:11:00,2.1526,2.1528,2.1524,2.1524,36800000.0
2008-02-06 19:12:00,2.1524,2.1528,2.1522,2.1524,37900000.0
2008-02-06 19:13:00,2.1524,2.1526,2.15215,2.1526,61200000.0
2008-02-06 19:14:00,2.1526,2.1526,2.1521,2.1523,52400000.0
2008-02-06 19:15:00,2.1523,2.15255,2.1521,2.1521,30100000.0
2008-02-06 19:16:00,2.1521,2.1523,2.1519,2.15205,73400000.0
2008-02-06 19:17:00,2.15205,2.15205,2.1515,2.1518,124900000.0
2008-02-06 19:18:00,2.1517,2.1518,2.1514,2.15165,16600000.0
2008-02-06 19:19:00,2.15165,2.1518,2.1515,2.1516,8600000.0
2008-02-06 19:20:00,2.1516,2.1519,2.1515,2.1519,26600000.0
2008-02-06 19:21:00,2.1519,2.1521,2.1517,2.1519,25100000.0
2008-02-06 19:22:00,2.1519,2.15235,2.1517,2.1523,33100000.0
2008-02-06 19:23:00,2.1523,2.1526,2.15215,2.1525,145500000.0
2008-02-06 19:24:00,2.1525,2.1525,2.15245,2.15245,8900000.0
2008-02-06 19:25:00,2.15245,2.1525,2.15235,2.1525,37000000.0
2008-02-06 19:26:00,2.15235,2.15255,2.1523,2.1523,70400000.0
2008-02-06 19:27:00,2.1523,2.1523,2.152,2.152,43000000.0
2008-02-06 19:28:00,2.152,2.1522,2.15175,2.15175,89200000.0
2008-02-06 19:29:00,2.15175,2.1522,2.15175,2.1522,101500000.0
2008-02-06 19:30:00,2.1522,2.1534,2.15215,2.1532,149000000.0
2008-02-06 19:31:00,2.1532,2.1534,2.153,2.15325,91400000.0
2008-02-06 19:32:00,2.15325,2.1538,2.15305,2.1538,243300000.0
2008-02-06 19:33:00,2.1539,2.1543,2.15355,2.1541,218800000.0
2008-02-06 19:34:00,2.1541,2.1541,2.1533,2.1534,280000000.0
2008-02-06 19:35:00,2.15345,2.1536,2.153,2.153,163300000.0
2008-02-06 19:36:00,2.153,2.1532,2.153,2.1531,109300000.0
2008-02-06 19:37:00,2.1531,2.1534,2.15285,2.1533,162100000.0
2008-02-06 19:38:00,2.1533,2.15355,2.15295,2.15295,165800000.0
2008-02-06 19:39:00,2.15305,2.1535,2.1528,2.1535,335850000.0
2008-02-06 19:40:00,2.1535,2.1537,2.1534,2.1534,118000000.0
2008-02-06 19:41:00,2.1534,2.1538,2.1531,2.1534,114200000.0
2008-02-06 19:42:00,2.1534,2.1539,2.1532,2.1537,37700000.0
2008-02-06 19:43:00,2.1537,2.15405,2.1537,2.1539,128600000.0
2008-02-06 19:44:00,2.1539,2.1539,2.15345,2.1536,87200000.0
2008-02-06 19:45:00,2.1536,2.1541,2.15345,2.1541,259250000.0
2008-02-06 19:46:00,2.1541,2.1542,2.1536,2.1536,197100000.0
2008-02-06 19:47:00,2.1536,2.15375,2.15355,2.1536,77900000.0
2008-02-06 19:48:00,2.1536,2.1537,2.1534,2.1536,23600000.0
2008-02-06 19:49:00,2.1536,2.1537,2.1534,2.1534,88600000.0
2008-02-06 19:50:00,2.1534,2.1535,2.15305,2.15315,164600000.0
2008-02-06 19:51:00,2.15315,2.1534,2.15315,2.15335,222400000.0
2008-02-06 19:52:00,2.15335,2.15345,2.1533,2.1534,156700000.0
2008-02-06 19:53:00,2.1534,2.1534,2.15285,2.1529,197900000.0
2008-02-06 19:54:00,2.1529,2.1532,2.15245,2.1526,245000000.0
2008-02-06 19:55:00,2.1526,2.1534,2.1525,2.1534,323300000.0
2008-02-06 19:56:00,2.1534,2.1534,2.1527,2.1532,354700000.0
2008-02-06 19:57:00,2.1532,2.1537,2.1532,2.1537,305300000.0
2008-02-06 19:58:00,2.1537,2.1541,2.1536,2.1539,299800000.0
2008-02-06 19:59:00,2.1539,2.1539,2.1534,2.1535,225600000.0
2008-02-06 20:00:00,2.1535,2.1536,2.15265,2.1528,242600000.0
2008-02-06 20:01:00,2.1528,2.153,2.1525,2.1525,179000000.0
2008-02-06 20:02:00,2.1525,2.1528,2.15235,2.1526,61700000.0
2008-02-06 20:03:00,2.1526,2.153,2.1526,2.1527,72800000.0
2008-02-06 20:04:00,2.1527,2.1528,2.1526,2.1526,136500000.0
2008-02-06 20:05:00,2.1526,2.1526,2.1521,2.1524,113600000.0
2008-02-06 20:06:00,2.1524,2.1526,2.1522,2.1522,135200000.0
2008-02-06 20:07:00,2.1522,2.1524,2.152,2.152,176100000.0
2008-02-06 20:08:00,2.152,2.1522,2.152,2.1522,89600000.0
2008-02-06 20:09:00,2.1522,2.1522,2.1517,2.1517,120100000.0
2008-02-06 20:10:00,2.1517,2.1517,2.1513,2.1514,119900000.0
2008-02-06 20:11:00,2.1514,2.1518,2.1513,2.1518,143300000.0
2008-02-06 20:12:00,2.1518,2.1518,2.1516,2.1517,75300000.0
2008-02-06 20:13:00,2.1517,2.1517,2.15135,2.1517,125300000.0
2008-02-06 20:14:00,2.1517,2.1517,2.1514,2.1514,80800000.0
2008-02-06 20:15:00,2.1514,2.1516,2.1514,2.1516,69600000.0
2008-02-06 20:16:00,2.1516,2.1519,2.1516,2.1519,32000000.0
2008-02-06 20:17:00,2.1519,2.152,2.1519,2.1519,36300000.0
2008-02-06 20:18:00,2.1519,2.1524,2.1518,2.1524,128900000.0
2008-02-06 20:19:00,2.1524,2.1524,2.1522,2.1522,119500000.0
2008-02-06 20:20:00,2.1522,2.1522,2.1521,2.1522,91200000.0
2008-02-06 20:21:00,2.1522,2.1523,2.152,2.1521,96600000.0
2008-02-06 20:22:00,2.1521,2.15285,2.1521,2.15255,241700000.0
2008-02-06 20:23:00,2.15255,2.1529,2.1525,2.1529,155200000.0
2008-02-06 20:24:00,2.153,2.1531,2.1527,2.1529,229400000.0
2008-02-06 20:25:00,2.1528,2.1528,2.1526,2.1526,101700000.0
2008-02-06 20:26:00,2.1526,2.1527,2.15255,2.1526,155900000.0
2008-02-06 20:27:00,2.1526,2.1528,2.1525,2.1527,116900000.0
2008-02-06 20:28:00,2.1527,2.1527,2.1522,2.1524,148800000.0
2008-02-06 20:29:00,2.15245,2.1527,2.1522,2.1527,147300000.0
2008-02-06 20:30:00,2.1527,2.1527,2.1523,2.1523,142500000.0
2008-02-06 20:31:00,2.1523,2.1525,2.1523,2.1525,114400000.0
2008-02-06 20:32:00,2.1525,2.1526,2.1517,2.1518,120000000.0
2008-02-06 20:33:00,2.1518,2.15195,2.1517,2.1519,100300000.0
2008-02-06 20:34:00,2.1519,2.1519,2.1517,2.1517,84100000.0
2008-02-06 20:35:00,2.1517,2.1518,2.15165,2.15175,73400000.0
2008-02-06 20:36:00,2.15175,2.152,2.15165,2.152,69400000.0
2008-02-06 20:37:00,2.152,2.152,2.1517,2.152,85300000.0
2008-02-06 20:38:00,2.152,2.152,2.1519,2.152,100700000.0
2008-02-06 20:39:00,2.152,2.1521,2.15185,2.152,71600000.0
2008-02-06 20:40:00,2.152,2.1522,2.1519,2.152,114300000.0
2008-02-06 20:41:00,2.152,2.1522,2.1517,2.1517,144600000.0
2008-02-06 20:42:00,2.1517,2.1517,2.1511,2.1513,132800000.0
2008-02-06 20:43:00,2.1512,2.1514,2.1512,2.1513,140700000.0
2008-02-06 20:44:00,2.1512,2.1515,2.15115,2.1515,85200000.0
2008-02-06 20:45:00,2.1514,2.1518,2.15135,2.1515,204400000.0
2008-02-06 20:46:00,2.15145,2.1517,2.1513,2.1516,204400000.0
2008-02-06 20:47:00,2.1516,2.152,2.1515,2.1516,124900000.0
2008-02-06 20:48:00,2.1516,2.1518,2.15145,2.15145,129800000.0
2008-02-06 20:49:00,2.15145,2.1518,2.1514,2.1517,63800000.0
2008-02-06 20:50:00,2.1517,2.1519,2.1516,2.1519,58900000.0
2008-02-06 20:51:00,2.1519,2.152,2.1519,2.1519,117200000.0
2008-02-06 20:52:00,2.1519,2.15205,2.15175,2.15185,273900000.0
2008-02-06 20:53:00,2.1519,2.1522,2.1519,2.1522,152300000.0
2008-02-06 20:54:00,2.1522,2.15225,2.15175,2.15185,159140000.0
2008-02-06 20:55:00,2.15185,2.152,2.1516,2.1516,151200000.0
2008-02-06 20:56:00,2.1516,2.15165,2.1515,2.1516,186000000.0
2008-02-06 20:57:00,2.1516,2.1516,2.15105,2.15105,205000000.0
2008-02-06 20:58:00,2.15105,2.1511,2.15045,2.15055,385300000.0
2008-02-06 20:59:00,2.15055,2.15075,2.1504,2.1507,249700000.0
2008-02-06 21:00:00,2.15065,2.15075,2.1505,2.15075,218900000.0
2008-02-06 21:01:00,2.15075,2.1511,2.1507,2.1511,95540000.0
2008-02-06 21:02:00,2.1511,2.1511,2.15085,2.151,151000000.0
2008-02-06 21:03:00,2.151,2.151,2.1507,2.1509,137625000.0
2008-02-06 21:04:00,2.1509,2.151,2.1508,2.151,119000000.0
2008-02-06 21:05:00,2.151,2.151,2.1508,2.1509,117700000.0
2008-02-06 21:06:00,2.1509,2.1509,2.1504,2.1504,127700000.0
2008-02-06 21:07:00,2.1504,2.1506,2.1502,2.1506,168700000.0
2008-02-06 21:08:00,2.1506,2.1508,2.1505,2.1508,63800000.0
2008-02-06 21:09:00,2.1508,2.1509,2.15055,2.15055,96400000.0
2008-02-06 21:10:00,2.15055,2.1509,2.15035,2.15035,148400000.0
2008-02-06 21:11:00,2.1503,2.1505,2.15,2.15,156500000.0
2008-02-06 21:12:00,2.14995,2.1502,2.1494,2.1498,344000000.0
2008-02-06 21:13:00,2.1498,2.15015,2.1494,2.1495,193400000.0
2008-02-06 21:14:00,2.1495,2.14955,2.1492,2.14925,140800000.0
2008-02-06 21:15:00,2.14925,2.15,2.14915,2.15,234900000.0
2008-02-06 21:16:00,2.15,2.1502,2.1494,2.1497,211100000.0
2008-02-06 21:17:00,2.1497,2.1499,2.1497,2.1497,128700000.0
2008-02-06 21:18:00,2.1497,2.15,2.1496,2.1496,128440000.0
2008-02-06 21:19:00,2.1496,2.1496,2.1492,2.1494,125200000.0
2008-02-06 21:20:00,2.1494,2.1498,2.1494,2.1496,218800000.0
2008-02-06 21:21:00,2.1496,2.1496,2.1486,2.1486,261900000.0
2008-02-06 21:22:00,2.1486,2.1489,2.1484,2.14865,341500000.0
2008-02-06 21:23:00,2.14865,2.1494,2.1486,2.1494,208000000.0
2008-02-06 21:24:00,2.1494,2.1494,2.1489,2.14915,144900000.0
2008-02-06 21:25:00,2.14915,2.1497,2.149,2.1492,194600000.0
2008-02-06 21:26:00,2.1492,2.1496,2.1492,2.1495,154800000.0
2008-02-06 21:27:00,2.1495,2.15,2.1495,2.1498,163100000.0
2008-02-06 21:28:00,2.1498,2.15,2.1498,2.14995,169600000.0
2008-02-06 21:29:00,2.14995,2.1503,2.1499,2.1503,171700000.0
2008-02-06 21:30:00,2.1503,2.1506,2.1503,2.15045,201900000.0
2008-02-06 21:31:00,2.1505,2.1507,2.1504,2.1507,154500000.0
2008-02-06 21:32:00,2.1507,2.151,2.1505,2.1508,167100000.0
2008-02-06 21:33:00,2.1508,2.15085,2.1508,2.15085,105800000.0
2008-02-06 21:34:00,2.1508,2.151,2.1508,2.151,175000000.0
2008-02-06 21:35:00,2.151,2.151,2.1508,2.1509,130300000.0
2008-02-06 21:36:00,2.1509,2.1509,2.1507,2.1507,71000000.0
2008-02-06 21:37:00,2.15075,2.1512,2.1507,2.1512,229500000.0
2008-02-06 21:38:00,2.1512,2.1512,2.1509,2.1509,127540000.0
2008-02-06 21:39:00,2.1509,2.1509,2.15075,2.1509,107040000.0
2008-02-06 21:40:00,2.1509,2.1511,2.1508,2.1511,125400000.0
2008-02-06 21:41:00,2.1511,2.15135,2.151,2.15105,175800000.0
2008-02-06 21:42:00,2.15105,2.1514,2.151,2.1514,64000000.0
2008-02-06 21:43:00,2.1514,2.1514,2.151,2.1511,67000000.0
2008-02-06 21:44:00,2.1511,2.1512,2.1508,2.1509,99400000.0
2008-02-06 21:45:00,2.1509,2.151,2.1506,2.1509,96600000.0
2008-02-06 21:46:00,2.1509,2.1512,2.1509,2.1511,55140000.0
2008-02-06 21:47:00,2.1511,2.1512,2.151,2.1511,71900000.0
2008-02-06 21:48:00,2.15095,2.1513,2.1508,2.1508,101600000.0
2008-02-06 21:49:00,2.1508,2.1511,2.1508,2.1509,61100000.0
2008-02-06 21:50:00,2.15085,2.1514,2.15085,2.1512,192900000.0
2008-02-06 21:51:00,2.1512,2.1512,2.1509,2.15095,201625000.0
2008-02-06 21:52:00,2.15095,2.15145,2.15095,2.15105,206900000.0
2008-02-06 21:53:00,2.15105,2.15135,2.151,2.15125,103300000.0
2008-02-06 21:54:00,2.15125,2.15125,2.15095,2.15105,155100000.0
2008-02-06 21:55:00,2.15105,2.1513,2.151,2.15125,206100000.0
2008-02-06 21:56:00,2.15125,2.1514,2.1512,2.1512,165900000.0
2008-02-06 21:57:00,2.1512,2.1517,2.151,2.15125,190400000.0
2008-02-06 21:58:00,2.15125,2.1513,2.1511,2.1511,179300000.0
2008-02-06 21:59:00,2.1511,2.1513,2.1507,2.1513,204300000.0
2008-02-06 22:00:00,2.1513,2.1515,2.1505,2.1513,246200000.0
2008-02-06 22:01:00,2.1513,2.1514,2.1511,2.1511,176700000.0
2008-02-06 22:02:00,2.1511,2.1515,2.1511,2.1515,138700000.0
2008-02-06 22:03:00,2.1514,2.1516,2.15135,2.1516,115600000.0
2008-02-06 22:04:00,2.1516,2.1521,2.1515,2.1521,231200000.0
2008-02-06 22:05:00,2.1521,2.1521,2.1514,2.1516,146000000.0
2008-02-06 22:06:00,2.1516,2.1516,2.1513,2.1513,87200000.0
2008-02-06 22:07:00,2.1513,2.1513,2.1512,2.1512,105700000.0
2008-02-06 22:08:00,2.1512,2.1515,2.1512,2.1513,137100000.0
2008-02-06 22:09:00,2.1511,2.15135,2.1511,2.15115,149500000.0
2008-02-06 22:10:00,2.15115,2.1514,2.15115,2.1512,120500000.0
2008-02-06 22:11:00,2.1512,2.1513,2.1511,2.1513,120500000.0
2008-02-06 22:12:00,2.1513,2.1517,2.15105,2.1517,272700000.0
2008-02-06 22:13:00,2.1517,2.152,2.1514,2.15165,163100000.0
2008-02-06 22:14:00,2.15165,2.1521,2.1515,2.15175,312200000.0
2008-02-06 22:15:00,2.15175,2.15185,2.1516,2.15165,161500000.0
2008-02-06 22:16:00,2.15165,2.1518,2.1512,2.1512,88300000.0
2008-02-06 22:17:00,2.1512,2.15145,2.15105,2.1512,227000000.0
2008-02-06 22:18:00,2.1512,2.1514,2.15105,2.15105,76400000.0
2008-02-06 22:19:00,2.15105,2.1511,2.1509,2.1511,102300000.0
2008-02-06 22:20:00,2.1511,2.1512,2.1511,2.1511,121900000.0
2008-02-06 22:21:00,2.1511,2.1512,2.1509,2.1512,183900000.0
2008-02-06 22:22:00,2.1512,2.1512,2.1509,2.1512,101000000.0
2008-02-06 22:23:00,2.1512,2.1513,2.1511,2.1512,80980000.0
2008-02-06 22:24:00,2.1512,2.1517,2.1511,2.1517,234500000.0
2008-02-06 22:25:00,2.1517,2.1521,2.1515,2.152,96100000.0
2008-02-06 22:26:00,2.152,2.1522,2.1518,2.1521,239800000.0
2008-02-06 22:27:00,2.1521,2.1521,2.1516,2.1516,132200000.0
2008-02-06 22:28:00,2.1516,2.1522,2.1516,2.152,76100000.0
2008-02-06 22:29:00,2.152,2.1522,2.152,2.152,36400000.0
2008-02-06 22:30:00,2.152,2.1524,2.15185,2.1524,129300000.0
2008-02-06 22:31:00,2.1524,2.1524,2.1522,2.1522,78300000.0
2008-02-06 22:32:00,2.1522,2.1525,2.1522,2.1522,57000000.0
2008-02-06 22:33:00,2.1522,2.1523,2.1522,2.1522,56000000.0
2008-02-06 22:34:00,2.1522,2.1526,2.1522,2.1526,92800000.0
2008-02-06 22:35:00,2.1526,2.1526,2.1521,2.1522,84800000.0
2008-02-06 22:36:00,2.1522,2.1522,2.1518,2.1518,47400000.0
2008-02-06 22:37:00,2.1518,2.152,2.1518,2.1519,124000000.0
2008-02-06 22:38:00,2.1519,2.1519,2.1515,2.1517,106100000.0
2008-02-06 22:39:00,2.1517,2.1517,2.1513,2.1515,190300000.0
2008-02-06 22:40:00,2.1515,2.1515,2.1513,2.1515,61200000.0
2008-02-06 22:41:00,2.1515,2.1519,2.1515,2.1519,109800000.0
2008-02-06 22:42:00,2.1519,2.1519,2.1517,2.1517,81240000.0
2008-02-06 22:43:00,2.1515,2.152,2.1515,2.1517,115400000.0
2008-02-06 22:44:00,2.1517,2.1517,2.15155,2.1517,164600000.0
2008-02-06 22:45:00,2.1517,2.1517,2.1515,2.1516,140600000.0
2008-02-06 22:46:00,2.1516,2.15165,2.15115,2.15115,186500000.0
2008-02-06 22:47:00,2.15115,2.1513,2.151,2.151,88400000.0
2008-02-06 22:48:00,2.151,2.151,2.1509,2.1509,160600000.0
2008-02-06 22:49:00,2.1509,2.15115,2.1509,2.1511,189200000.0
2008-02-06 22:50:00,2.1511,2.1511,2.1508,2.1508,93200000.0
2008-02-06 22:51:00,2.1508,2.1516,2.1508,2.1514,332500000.0
2008-02-06 22:52:00,2.1514,2.1514,2.15095,2.151,288800000.0
2008-02-06 22:53:00,2.151,2.151,2.15075,2.1508,162400000.0
2008-02-06 22:54:00,2.1508,2.1511,2.15065,2.1507,207390000.0
2008-02-06 22:55:00,2.1507,2.1508,2.1506,2.1506,151800000.0
2008-02-06 22:56:00,2.1505,2.1505,2.15005,2.15025,196500000.0
2008-02-06 22:57:00,2.15025,2.1506,2.1501,2.1505,147000000.0
2008-02-06 22:58:00,2.1505,2.1505,2.1501,2.1505,255100000.0
2008-02-06 22:59:00,2.1505,2.151,2.1504,2.151,210800000.0
2008-02-06 23:00:00,2.151,2.1512,2.1507,2.1508,135900000.0
2008-02-06 23:01:00,2.1508,2.1512,2.1508,2.1512,91400000.0
2008-02-06 23:02:00,2.1512,2.1516,2.151,2.1516,166000000.0
2008-02-06 23:03:00,2.1516,2.1516,2.1514,2.1514,124700000.0
2008-02-06 23:04:00,2.1514,2.1515,2.1514,2.1515,55400000.0
2008-02-06 23:05:00,2.1514,2.1515,2.15125,2.15125,128000000.0
2008-02-06 23:06:00,2.15125,2.1517,2.1509,2.1513,324200000.0
2008-02-06 23:07:00,2.1513,2.1513,2.1511,2.1512,165000000.0
2008-02-06 23:08:00,2.1512,2.1519,2.1512,2.1519,217800000.0
2008-02-06 23:09:00,2.1519,2.1527,2.1517,2.1527,308600000.0
2008-02-06 23:10:00,2.1527,2.1527,2.1521,2.1521,304800000.0
2008-02-06 23:11:00,2.15205,2.1523,2.1518,2.1522,312700000.0
2008-02-06 23:12:00,2.1522,2.15225,2.1522,2.1522,210200000.0
2008-02-06 23:13:00,2.1522,2.1523,2.1522,2.1523,92100000.0
2008-02-06 23:14:00,2.1522,2.1523,2.1521,2.1523,150000000.0
2008-02-06 23:15:00,2.1523,2.1523,2.1521,2.1521,114500000.0
2008-02-06 23:16:00,2.1521,2.1523,2.152,2.1521,137700000.0
2008-02-06 23:17:00,2.1521,2.1523,2.1521,2.1522,17800000.0
2008-02-06 23:18:00,2.1522,2.1528,2.1521,2.1524,205600000.0
2008-02-06 23:19:00,2.1524,2.1524,2.1521,2.15225,35100000.0
2008-02-06 23:20:00,2.1522,2.1523,2.1521,2.1521,35300000.0
2008-02-06 23:21:00,2.1521,2.1524,2.1519,2.1519,51800000.0
2008-02-06 23:22:00,2.1519,2.1522,2.1519,2.1521,44600000.0
2008-02-06 23:23:00,2.15205,2.1521,2.1519,2.1521,19300000.0
2008-02-06 23:24:00,2.1521,2.1521,2.152,2.1521,28300000.0
2008-02-06 23:25:00,2.1521,2.1522,2.15195,2.15205,67600000.0
2008-02-06 23:26:00,2.15205,2.15215,2.1517,2.1519,168100000.0
2008-02-06 23:27:00,2.1519,2.1523,2.1519,2.152,258100000.0
2008-02-06 23:28:00,2.152,2.1523,2.15185,2.15225,211200000.0
2008-02-06 23:29:00,2.1523,2.15245,2.1522,2.1523,132800000.0
2008-02-06 23:30:00,2.15235,2.15235,2.15225,2.1523,89800000.0
2008-02-06 23:31:00,2.1523,2.1525,2.15225,2.1525,176300000.0
2008-02-06 23:32:00,2.1525,2.1525,2.1525,2.1525,98900000.0
2008-02-06 23:33:00,2.1525,2.1525,2.1525,2.1525,68800000.0
2008-02-06 23:34:00,2.1525,2.1526,2.1523,2.1523,134100000.0
2008-02-06 23:35:00,2.1523,2.1527,2.1523,2.15265,199700000.0
2008-02-06 23:36:00,2.15265,2.1529,2.1526,2.1529,183900000.0
2008-02-06 23:37:00,2.1528,2.1533,2.1528,2.1533,130400000.0
2008-02-06 23:38:00,2.1533,2.1535,2.1531,2.1531,204000000.0
2008-02-06 23:39:00,2.1531,2.1533,2.1531,2.1533,140100000.0
2008-02-06 23:40:00,2.1533,2.1533,2.153,2.153,144800000.0
2008-02-06 23:41:00,2.153,2.1533,2.1529,2.1532,181700000.0
2008-02-06 23:42:00,2.1532,2.1532,2.15285,2.153,240800000.0
2008-02-06 23:43:00,2.153,2.15335,2.15255,2.1529,158265000.0
2008-02-06 23:44:00,2.1529,2.1529,2.1526,2.1527,151700000.0
2008-02-06 23:45:00,2.1527,2.1527,2.1523,2.1527,65500000.0
2008-02-06 23:46:00,2.1527,2.1527,2.15265,2.15265,66400000.0
2008-02-06 23:47:00,2.15265,2.1529,2.1526,2.1529,128500000.0
2008-02-06 23:48:00,2.1529,2.1542,2.1527,2.154,223900000.0
2008-02-06 23:49:00,2.154,2.1541,2.1533,2.1539,180000000.0
2008-02-06 23:50:00,2.15395,2.1546,2.1534,2.1542,302400000.0
2008-02-06 23:51:00,2.1542,2.1543,2.15395,2.1542,134600000.0
2008-02-06 23:52:00,2.15425,2.1543,2.15405,2.15415,228000000.0
2008-02-06 23:53:00,2.15415,2.1543,2.1538,2.1541,233500000.0
2008-02-06 23:54:00,2.1541,2.1544,2.15405,2.15425,141500000.0
2008-02-06 23:55:00,2.15425,2.15485,2.15425,2.1544,176900000.0
2008-02-06 23:56:00,2.1544,2.1547,2.1544,2.15465,125800000.0
2008-02-06 23:57:00,2.15465,2.15465,2.1542,2.1544,122300000.0
2008-02-06 23:58:00,2.1544,2.1544,2.1542,2.1542,65240000.0
2008-02-06 23:59:00,2.154,2.154,2.1537,2.1538,230800000.0
2008-02-07 00:00:00,2.1538,2.1538,2.1522,2.1522,224000000.0
2008-02-07 00:01:00,2.1529,2.1529,2.1529,2.1529,33000000.0
2008-02-07 00:02:00,2.1524,2.1548,2.1524,2.153,73300000.0
2008-02-07 00:03:00,2.153,2.1532,2.1527,2.1532,144800000.0
2008-02-07 00:04:00,2.1532,2.1547,2.1524,2.1526,148700000.0
2008-02-07 00:05:00,2.1526,2.1527,2.1514,2.1523,138400000.0
2008-02-07 00:06:00,2.1523,2.1523,2.1516,2.1518,131500000.0
2008-02-07 00:07:00,2.1518,2.1518,2.1509,2.1512,101100000.0
2008-02-07 00:08:00,2.1512,2.1516,2.151,2.1512,148400000.0
2008-02-07 00:09:00,2.1512,2.1513,2.1508,2.1512,165300000.0
2008-02-07 00:10:00,2.1512,2.1513,2.151,2.1513,152440000.0
2008-02-07 00:11:00,2.1513,2.1513,2.1508,2.1509,306900000.0
2008-02-07 00:12:00,2.1509,2.1514,2.1508,2.151,207000000.0
2008-02-07 00:13:00,2.151,2.151,2.1502,2.1506,95400000.0
2008-02-07 00:14:00,2.1506,2.1507,2.1504,2.1504,90700000.0
2008-02-07 00:15:00,2.15025,2.1507,2.14969,2.15013,71500000.0
2008-02-07 00:16:00,2.15069,2.15092,2.15012,2.1509,49200000.0
2008-02-07 00:17:00,2.15165,2.15165,2.15095,2.15115,161300000.0
2008-02-07 00:18:00,2.15115,2.15155,2.15055,2.1511,239600000.0
2008-02-07 00:19:00,2.1511,2.15115,2.1509,2.15105,82200000.0
2008-02-07 00:20:00,2.15105,2.1515,2.15095,2.1512,187800000.0
2008-02-07 00:21:00,2.1512,2.1512,2.1508,2.15115,54500000.0
2008-02-07 00:22:00,2.15115,2.15115,2.1508,2.1509,77400000.0
2008-02-07 00:23:00,2.1509,2.1513,2.1504,2.15115,115600000.0
2008-02-07 00:24:00,2.1511,2.1511,2.15095,2.15095,40800000.0
2008-02-07 00:25:00,2.15095,2.1511,2.15095,2.1511,72000000.0
2008-02-07 00:26:00,2.1511,2.1511,2.15095,2.15105,50400000.0
2008-02-07 00:27:00,2.151,2.1512,2.15095,2.15115,130300000.0
2008-02-07 00:28:00,2.1511,2.1513,2.151,2.151,138500000.0
2008-02-07 00:29:00,2.15085,2.1511,2.15085,2.1509,85200000.0
2008-02-07 00:30:00,2.1509,2.15105,2.15055,2.15055,94300000.0
2008-02-07 00:31:00,2.15055,2.15055,2.1498,2.1502,73800000.0
2008-02-07 00:32:00,2.1502,2.1502,2.1496,2.14975,121800000.0
2008-02-07 00:33:00,2.14975,2.14995,2.14975,2.14985,94800000.0
2008-02-07 00:34:00,2.14985,2.1502,2.14965,2.14985,139900000.0
2008-02-07 00:35:00,2.14985,2.15005,2.14975,2.1498,127200000.0
2008-02-07 00:36:00,2.1498,2.14995,2.1495,2.14975,109800000.0
2008-02-07 00:37:00,2.14985,2.14985,2.14975,2.14975,83400000.0
2008-02-07 00:38:00,2.1495,2.14975,2.1495,2.1497,18400000.0
2008-02-07 00:39:00,2.1497,2.14985,2.1497,2.1497,29000000.0
2008-02-07 00:40:00,2.1497,2.14995,2.1496,2.14995,23000000.0
2008-02-07 00:41:00,2.1498,2.15005,2.1493,2.1493,46400000.0
2008-02-07 00:42:00,2.1493,2.1494,2.14905,2.14915,90400000.0
2008-02-07 00:43:00,2.14915,2.1493,2.14915,2.14925,43200000.0
2008-02-07 00:44:00,2.1492,2.1496,2.1492,2.1496,83900000.0
2008-02-07 00:45:00,2.1494,2.1497,2.1494,2.1496,47500000.0
2008-02-07 00:46:00,2.1496,2.15,2.1494,2.15,45400000.0
2008-02-07 00:47:00,2.15,2.15,2.14995,2.15,13900000.0
2008-02-07 00:48:00,2.15,2.1505,2.15,2.15025,49700000.0
2008-02-07 00:49:00,2.15025,2.1505,2.15025,2.1503,37100000.0
2008-02-07 00:50:00,2.1503,2.1504,2.1503,2.1503,36500000.0
2008-02-07 00:51:00,2.1503,2.1512,2.1503,2.1512,51900000.0
2008-02-07 00:52:00,2.151,2.15125,2.151,2.151,244800000.0
2008-02-07 00:53:00,2.151,2.1513,2.151,2.1511,121100000.0
2008-02-07 00:54:00,2.1511,2.1515,2.151,2.1513,173600000.0
2008-02-07 00:55:00,2.15135,2.1518,2.15135,2.1517,225500000.0
2008-02-07 00:56:00,2.1517,2.1517,2.15115,2.15155,93000000.0
2008-02-07 00:57:00,2.15155,2.1518,2.1515,2.15175,47700000.0
2008-02-07 00:58:00,2.15175,2.15215,2.15175,2.15185,56500000.0
2008-02-07 00:59:00,2.15185,2.15295,2.15175,2.15175,101700000.0
2008-02-07 01:00:00,2.15175,2.1518,2.15175,2.1518,45000000.0
2008-02-07 01:01:00,2.1518,2.15185,2.15155,2.1516,120600000.0
2008-02-07 01:02:00,2.1516,2.1518,2.1516,2.15165,130800000.0
2008-02-07 01:03:00,2.15155,2.15165,2.15155,2.15165,62400000.0
2008-02-07 01:04:00,2.15165,2.15175,2.15155,2.15165,121000000.0
2008-02-07 01:05:00,2.15165,2.15165,2.15135,2.15135,104400000.0
2008-02-07 01:06:00,2.1511,2.1518,2.1511,2.15175,63700000.0
2008-02-07 01:07:00,2.15175,2.1518,2.15115,2.1515,39700000.0
2008-02-07 01:08:00,2.1515,2.15265,2.1515,2.1517,127825000.0
2008-02-07 01:09:00,2.1523,2.1523,2.1515,2.15175,131600000.0
2008-02-07 01:10:00,2.15175,2.15195,2.15165,2.1517,153200000.0
2008-02-07 01:11:00,2.1517,2.1518,2.15155,2.15155,94400000.0
2008-02-07 01:12:00,2.15155,2.152,2.1509,2.1509,42200000.0
2008-02-07 01:13:00,2.1509,2.1513,2.15055,2.1507,124500000.0
2008-02-07 01:14:00,2.1507,2.15135,2.15045,2.15135,66600000.0
2008-02-07 01:15:00,2.1511,2.1511,2.1508,2.1508,113600000.0
2008-02-07 01:16:00,2.15075,2.15085,2.15075,2.15075,47400000.0
2008-02-07 01:17:00,2.15075,2.1512,2.15055,2.1512,93700000.0
2008-02-07 01:18:00,2.1512,2.1513,2.1505,2.1512,88600000.0
2008-02-07 01:19:00,2.1512,2.152,2.1512,2.1514,134700000.0
2008-02-07 01:20:00,2.15125,2.15135,2.15125,2.15135,9200000.0
2008-02-07 01:21:00,2.15135,2.15135,2.15125,2.15125,25300000.0
2008-02-07 01:22:00,2.1512,2.1513,2.1512,2.1513,59400000.0
2008-02-07 01:23:00,2.1513,2.15175,2.15115,2.15175,178600000.0
2008-02-07 01:24:00,2.15175,2.15185,2.15115,2.1517,208200000.0
2008-02-07 01:25:00,2.1517,2.1517,2.1506,2.1515,165200000.0
2008-02-07 01:26:00,2.1515,2.1517,2.15075,2.1512,152200000.0
2008-02-07 01:27:00,2.1512,2.1518,2.1512,2.15155,176200000.0
2008-02-07 01:28:00,2.15155,2.15195,2.1513,2.1518,135100000.0
2008-02-07 01:29:00,2.1518,2.15215,2.15155,2.15155,104200000.0
2008-02-07 01:30:00,2.15155,2.15175,2.15155,2.15175,157000000.0
2008-02-07 01:31:00,2.15175,2.15175,2.15155,2.15155,46400000.0
2008-02-07 01:32:00,2.15175,2.15175,2.15155,2.15155,53000000.0
2008-02-07 01:33:00,2.1513,2.15165,2.1513,2.15155,24300000.0
2008-02-07 01:34:00,2.15155,2.1516,2.15155,2.15155,17700000.0
2008-02-07 01:35:00,2.15155,2.15195,2.15155,2.15155,126400000.0
2008-02-07 01:36:00,2.15155,2.15215,2.15145,2.15155,158800000.0
2008-02-07 01:37:00,2.15155,2.1518,2.1512,2.1518,207800000.0
2008-02-07 01:38:00,2.1518,2.15195,2.15125,2.15165,144200000.0
2008-02-07 01:39:00,2.15165,2.1522,2.15165,2.152,211600000.0
2008-02-07 01:40:00,2.152,2.1522,2.152,2.15205,71300000.0
2008-02-07 01:41:00,2.152,2.15215,2.15185,2.15195,91600000.0
2008-02-07 01:42:00,2.15195,2.1524,2.15175,2.15175,202800000.0
2008-02-07 01:43:00,2.15175,2.15185,2.15125,2.15185,272800000.0
2008-02-07 01:44:00,2.15185,2.1523,2.15145,2.1523,261400000.0
2008-02-07 01:45:00,2.1523,2.15275,2.1521,2.15265,171200000.0
2008-02-07 01:46:00,2.15265,2.15265,2.15235,2.15245,52800000.0
2008-02-07 01:47:00,2.15245,2.1527,2.152,2.1522,151200000.0
2008-02-07 01:48:00,2.1522,2.1527,2.1517,2.1518,184400000.0
2008-02-07 01:49:00,2.1518,2.1518,2.1507,2.1508,187700000.0
2008-02-07 01:50:00,2.1508,2.15155,2.1508,2.15115,162500000.0
2008-02-07 01:51:00,2.1511,2.1515,2.1511,2.15135,70000000.0
2008-02-07 01:52:00,2.15135,2.152,2.15135,2.15165,144800000.0
2008-02-07 01:53:00,2.15165,2.15165,2.1514,2.1514,99500000.0
2008-02-07 01:54:00,2.1512,2.1516,2.1512,2.1516,49100000.0
2008-02-07 01:55:00,2.1516,2.1516,2.1512,2.1513,124625000.0
2008-02-07 01:56:00,2.1513,2.1516,2.1513,2.1516,124700000.0
2008-02-07 01:57:00,2.1516,2.1516,2.1512,2.1512,58000000.0
2008-02-07 01:58:00,2.1512,2.15125,2.1506,2.1508,69100000.0
2008-02-07 01:59:00,2.15065,2.1508,2.15065,2.1508,187200000.0
2008-02-07 02:00:00,2.1508,2.151,2.1508,2.1508,93700000.0
2008-02-07 02:01:00,2.1508,2.1509,2.15055,2.1508,301200000.0
2008-02-07 02:02:00,2.1508,2.1509,2.1508,2.15085,78300000.0
2008-02-07 02:03:00,2.1507,2.1511,2.1506,2.151,212600000.0
2008-02-07 02:04:00,2.151,2.151,2.1508,2.1509,36700000.0
2008-02-07 02:05:00,2.1509,2.1512,2.1507,2.1507,98440000.0
2008-02-07 02:06:00,2.1507,2.1507,2.1505,2.1507,103200000.0
2008-02-07 02:07:00,2.1508,2.1515,2.1506,2.1511,375000000.0
2008-02-07 02:08:00,2.151,2.1521,2.151,2.1515,515200000.0
2008-02-07 02:09:00,2.1515,2.1515,2.1513,2.1513,67900000.0
2008-02-07 02:10:00,2.1513,2.1514,2.1509,2.1511,155400000.0
2008-02-07 02:11:00,2.1511,2.1516,2.1507,2.1507,148100000.0
2008-02-07 02:12:00,2.1507,2.151,2.1507,2.1509,229100000.0
2008-02-07 02:13:00,2.1509,2.151,2.1505,2.1509,63700000.0
2008-02-07 02:14:00,2.1509,2.1509,2.1507,2.1509,218800000.0
2008-02-07 02:15:00,2.151,2.151,2.1507,2.1507,133800000.0
2008-02-07 02:16:00,2.1507,2.1509,2.1506,2.1507,177000000.0
2008-02-07 02:17:00,2.1507,2.1507,2.1506,2.1507,166800000.0
2008-02-07 02:18:00,2.1507,2.1516,2.1506,2.15105,393600000.0
2008-02-07 02:19:00,2.151,2.151,2.1507,2.1509,79200000.0
2008-02-07 02:20:00,2.1509,2.1509,2.1506,2.1507,291000000.0
2008-02-07 02:21:00,2.1511,2.1511,2.1504,2.1507,156000000.0
2008-02-07 02:22:00,2.1507,2.1507,2.1504,2.1507,40200000.0
2008-02-07 02:23:00,2.1507,2.1508,2.15025,2.1506,133200000.0
2008-02-07 02:24:00,2.1506,2.1506,2.1505,2.1505,133200000.0
2008-02-07 02:25:00,2.1505,2.1509,2.1505,2.1506,76900000.0
2008-02-07 02:26:00,2.15025,2.15025,2.15025,2.15025,7200000.0
2008-02-07 02:27:00,2.1504,2.1509,2.1504,2.1509,123600000.0
2008-02-07 02:28:00,2.151,2.151,2.1509,2.1509,189500000.0
2008-02-07 02:29:00,2.1509,2.1509,2.1509,2.1509,72000000.0
2008-02-07 02:30:00,2.15045,2.1509,2.1504,2.1507,38000000.0
2008-02-07 02:31:00,2.1507,2.1509,2.1507,2.1509,98400000.0
2008-02-07 02:32:00,2.1509,2.1509,2.1506,2.1508,156700000.0
2008-02-07 02:33:00,2.1508,2.151,2.1506,2.1508,162700000.0
2008-02-07 02:34:00,2.1508,2.1513,2.1508,2.1508,199000000.0
2008-02-07 02:35:00,2.1508,2.1508,2.15045,2.1508,13600000.0
2008-02-07 02:36:00,2.1508,2.1508,2.1506,2.1506,5800000.0
2008-02-07 02:37:00,2.1504,2.1506,2.15035,2.1506,35700000.0
2008-02-07 02:38:00,2.1506,2.1509,2.1504,2.1507,259000000.0
2008-02-07 02:39:00,2.1507,2.1512,2.1507,2.1512,57700000.0
2008-02-07 02:40:00,2.1512,2.1517,2.15115,2.1512,171000000.0
2008-02-07 02:41:00,2.1512,2.1512,2.1512,2.1512,24400000.0
2008-02-07 02:42:00,2.1512,2.1512,2.1512,2.1512,30800000.0
2008-02-07 02:43:00,2.1508,2.1508,2.1508,2.1508,9600000.0
2008-02-07 02:44:00,2.1508,2.1512,2.1508,2.1512,20000000.0
2008-02-07 02:45:00,2.1512,2.1513,2.1512,2.1513,131200000.0
2008-02-07 02:46:00,2.1513,2.1513,2.1507,2.1508,142800000.0
2008-02-07 02:47:00,2.1508,2.151,2.1508,2.151,154900000.0
2008-02-07 02:48:00,2.151,2.151,2.1508,2.1508,58000000.0
2008-02-07 02:49:00,2.15075,2.1508,2.1507,2.1508,62500000.0
2008-02-07 02:50:00,2.1508,2.1508,2.1502,2.1505,66700000.0
2008-02-07 02:51:00,2.1505,2.1505,2.15,2.15,401300000.0
2008-02-07 02:52:00,2.1501,2.1501,2.14965,2.14965,159600000.0
2008-02-07 02:53:00,2.14965,2.1503,2.14965,2.1503,181500000.0
2008-02-07 02:54:00,2.1503,2.1505,2.1497,2.1498,285700000.0
2008-02-07 02:55:00,2.1498,2.15,2.1494,2.1498,487900000.0
2008-02-07 02:56:00,2.1498,2.1506,2.1497,2.15015,200300000.0
2008-02-07 02:57:00,2.15015,2.15015,2.149,2.1497,320000000.0
2008-02-07 02:58:00,2.1497,2.1501,2.1491,2.15,305600000.0
2008-02-07 02:59:00,2.15,2.1503,2.15,2.1502,297400000.0
2008-02-07 03:00:00,2.1502,2.1502,2.1499,2.15005,37600000.0
2008-02-07 03:01:00,2.15005,2.1504,2.15,2.1504,151900000.0
2008-02-07 03:02:00,2.1502,2.1507,2.1502,2.1507,99600000.0
2008-02-07 03:03:00,2.1505,2.1505,2.1503,2.1505,264300000.0
2008-02-07 03:04:00,2.1505,2.1506,2.1504,2.1505,137200000.0
2008-02-07 03:05:00,2.1505,2.1505,2.1505,2.1505,59200000.0
2008-02-07 03:06:00,2.1505,2.1507,2.1504,2.1504,184800000.0
2008-02-07 03:07:00,2.1504,2.1504,2.1501,2.1501,225700000.0
2008-02-07 03:08:00,2.1501,2.1501,2.1501,2.1501,57600000.0
2008-02-07 03:09:00,2.1501,2.1505,2.1501,2.1501,84800000.0
2008-02-07 03:10:00,2.1501,2.1503,2.1501,2.1503,52500000.0
2008-02-07 03:11:00,2.1503,2.1505,2.15005,2.1505,32300000.0
2008-02-07 03:12:00,2.1505,2.1507,2.1505,2.1506,47300000.0
2008-02-07 03:13:00,2.15025,2.1507,2.15025,2.1503,92000000.0
2008-02-07 03:14:00,2.1503,2.1504,2.15,2.15,271300000.0
2008-02-07 03:15:00,2.15,2.15,2.1495,2.1496,321100000.0
2008-02-07 03:16:00,2.1496,2.1498,2.1492,2.14925,58500000.0
2008-02-07 03:17:00,2.14925,2.1494,2.1492,2.1494,124000000.0
2008-02-07 03:18:00,2.1493,2.1495,2.1491,2.14935,123900000.0
2008-02-07 03:19:00,2.14935,2.1497,2.1485,2.1488,295800000.0
2008-02-07 03:20:00,2.1488,2.1488,2.1487,2.1488,122100000.0
2008-02-07 03:21:00,2.1488,2.14895,2.1486,2.14895,180700000.0
2008-02-07 03:22:00,2.14895,2.1493,2.1489,2.1493,181700000.0
2008-02-07 03:23:00,2.1493,2.1498,2.1492,2.1495,188000000.0
2008-02-07 03:24:00,2.1495,2.1498,2.1493,2.1498,162900000.0
2008-02-07 03:25:00,2.1498,2.1498,2.1498,2.1498,98400000.0
2008-02-07 03:26:00,2.1498,2.15,2.1498,2.1498,152100000.0
2008-02-07 03:27:00,2.1498,2.15,2.1493,2.1495,249600000.0
2008-02-07 03:28:00,2.1495,2.1498,2.1493,2.1494,251400000.0
2008-02-07 03:29:00,2.1493,2.14965,2.1493,2.1495,63600000.0
2008-02-07 03:30:00,2.1495,2.1499,2.1495,2.14965,98300000.0
2008-02-07 03:31:00,2.14965,2.14995,2.1494,2.1498,64100000.0
2008-02-07 03:32:00,2.1498,2.1499,2.1497,2.1498,113300000.0
2008-02-07 03:33:00,2.1498,2.1498,2.1495,2.1497,163000000.0
2008-02-07 03:34:00,2.1497,2.15015,2.1496,2.15,174700000.0
2008-02-07 03:35:00,2.15,2.15005,2.1497,2.1498,82200000.0
2008-02-07 03:36:00,2.1498,2.15,2.1498,2.1498,131400000.0
2008-02-07 03:37:00,2.1498,2.1504,2.14975,2.1498,80700000.0
2008-02-07 03:38:00,2.1498,2.1498,2.1498,2.1498,19800000.0
2008-02-07 03:39:00,2.1498,2.1498,2.1498,2.1498,24800000.0
2008-02-07 03:40:00,2.1498,2.1498,2.1497,2.1498,96500000.0
2008-02-07 03:41:00,2.1498,2.15,2.1495,2.1498,110600000.0
2008-02-07 03:42:00,2.1498,2.1501,2.1498,2.15,195600000.0
2008-02-07 03:43:00,2.15,2.15,2.1498,2.15,20900000.0
2008-02-07 03:44:00,2.15,2.1502,2.1498,2.1498,195000000.0
2008-02-07 03:45:00,2.1498,2.15,2.1498,2.15,185800000.0
2008-02-07 03:46:00,2.15,2.15,2.1498,2.15,36600000.0
2008-02-07 03:47:00,2.15,2.1501,2.15,2.15,100600000.0
2008-02-07 03:48:00,2.15,2.15,2.1496,2.1496,86400000.0
2008-02-07 03:49:00,2.1496,2.1502,2.1496,2.15,213100000.0
2008-02-07 03:50:00,2.15,2.1504,2.1498,2.1501,136700000.0
2008-02-07 03:51:00,2.14995,2.1506,2.1499,2.1506,232400000.0
2008-02-07 03:52:00,2.1506,2.1506,2.1499,2.1506,166600000.0
2008-02-07 03:53:00,2.1506,2.1506,2.14995,2.14995,97400000.0
2008-02-07 03:54:00,2.14995,2.15,2.14995,2.15,28800000.0
2008-02-07 03:55:00,2.14995,2.15,2.14995,2.15,12000000.0
2008-02-07 03:56:00,2.15,2.1501,2.14975,2.1501,191200000.0
2008-02-07 03:57:00,2.1501,2.1502,2.1501,2.1502,115200000.0
2008-02-07 03:58:00,2.15,2.1501,2.1499,2.1501,26100000.0
2008-02-07 03:59:00,2.1501,2.1502,2.15,2.1501,64200000.0
2008-02-07 04:00:00,2.1501,2.1507,2.1501,2.1505,229200000.0
2008-02-07 04:01:00,2.1505,2.1507,2.1505,2.1507,148800000.0
2008-02-07 04:02:00,2.1507,2.1507,2.1505,2.1505,117800000.0
2008-02-07 04:03:00,2.1505,2.1507,2.1505,2.1507,77800000.0
2008-02-07 04:04:00,2.1507,2.1507,2.1507,2.1507,78300000.0
2008-02-07 04:05:00,2.1507,2.1507,2.1505,2.1505,138500000.0
2008-02-07 04:06:00,2.1505,2.1505,2.1501,2.1501,153600000.0
2008-02-07 04:07:00,2.1501,2.1502,2.1498,2.14985,210900000.0
2008-02-07 04:08:00,2.14985,2.15,2.1498,2.15,103600000.0
2008-02-07 04:09:00,2.15,2.15015,2.1498,2.15005,32400000.0
2008-02-07 04:10:00,2.15005,2.15005,2.15,2.15,48400000.0
2008-02-07 04:11:00,2.15,2.1501,2.1499,2.1501,83800000.0
2008-02-07 04:12:00,2.1501,2.1501,2.1493,2.1494,155300000.0
2008-02-07 04:13:00,2.1494,2.1495,2.149,2.1495,310000000.0
2008-02-07 04:14:00,2.1495,2.1495,2.1495,2.1495,19200000.0
2008-02-07 04:15:00,2.1495,2.1496,2.1495,2.1496,32000000.0
2008-02-07 04:16:00,2.1496,2.1497,2.1496,2.1497,26400000.0
2008-02-07 04:17:00,2.1496,2.1498,2.1496,2.1498,48100000.0
2008-02-07 04:18:00,2.14955,2.1498,2.14955,2.1498,54100000.0
2008-02-07 04:19:00,2.1497,2.1497,2.1496,2.1496,54800000.0
2008-02-07 04:20:00,2.1496,2.1496,2.1494,2.1494,37300000.0
2008-02-07 04:21:00,2.14945,2.14945,2.1494,2.14945,24000000.0
2008-02-07 04:22:00,2.1494,2.1496,2.1494,2.1496,29300000.0
2008-02-07 04:23:00,2.14945,2.14948,2.14938,2.14938,123600000.0
2008-02-07 04:24:00,2.14945,2.14945,2.14945,2.14945,7200000.0
2008-02-07 04:25:00,2.14949,2.14977,2.14939,2.14941,190500000.0
2008-02-07 04:26:00,2.14945,2.14945,2.14945,2.14945,43200000.0
2008-02-07 04:27:00,2.14945,2.1496,2.1494,2.1496,51200000.0
2008-02-07 04:28:00,2.1496,2.1497,2.14955,2.1497,31500000.0
2008-02-07 04:29:00,2.1497,2.1497,2.14935,2.1495,187800000.0
2008-02-07 04:30:00,2.14955,2.1498,2.1494,2.14945,125900000.0
2008-02-07 04:31:00,2.14945,2.1498,2.1494,2.14945,24300000.0
2008-02-07 04:32:00,2.14945,2.14945,2.14945,2.14945,7200000.0
2008-02-07 04:33:00,2.14945,2.14945,2.1494,2.14945,15800000.0
2008-02-07 04:34:00,2.14945,2.1498,2.14945,2.14965,96800000.0
2008-02-07 04:35:00,2.14965,2.15,2.14965,2.1499,154200000.0
2008-02-07 04:36:00,2.1499,2.15,2.1498,2.1498,56200000.0
2008-02-07 04:37:00,2.1498,2.1498,2.1498,2.1498,12800000.0
2008-02-07 04:38:00,2.1498,2.15,2.1498,2.1498,51900000.0
2008-02-07 04:39:00,2.1498,2.15,2.1497,2.1498,73600000.0
2008-02-07 04:40:00,2.1498,2.15,2.1498,2.15,103800000.0
2008-02-07 04:41:00,2.15,2.15,2.15,2.15,60000000.0
2008-02-07 04:42:00,2.15,2.15,2.1499,2.1499,53600000.0
2008-02-07 04:43:00,2.14975,2.1502,2.14975,2.1499,59800000.0
2008-02-07 04:44:00,2.1499,2.15,2.1494,2.14945,117400000.0
2008-02-07 04:45:00,2.14945,2.15,2.14945,2.15,91000000.0
2008-02-07 04:46:00,2.15,2.1501,2.15,2.1501,38700000.0
2008-02-07 04:47:00,2.14947,2.14983,2.14934,2.14983,138900000.0
2008-02-07 04:48:00,2.15,2.15,2.1499,2.1499,14400000.0
2008-02-07 04:49:00,2.15,2.15,2.14995,2.14995,12000000.0
2008-02-07 04:50:00,2.14995,2.1501,2.14995,2.1501,9600000.0
2008-02-07 04:51:00,2.14995,2.1501,2.14995,2.15,43200000.0
2008-02-07 04:52:00,2.15,2.1501,2.15,2.1501,41500000.0
2008-02-07 04:53:00,2.15,2.15,2.1499,2.15,24000000.0
2008-02-07 04:54:00,2.15,2.1501,2.15,2.15,44000000.0
2008-02-07 04:55:00,2.15,2.1502,2.15,2.1502,119700000.0
2008-02-07 04:56:00,2.15,2.1502,2.15,2.1502,78500000.0
2008-02-07 04:57:00,2.1502,2.15025,2.15015,2.1502,109800000.0
2008-02-07 04:58:00,2.1502,2.1503,2.1502,2.1503,85900000.0
2008-02-07 04:59:00,2.1503,2.1503,2.1503,2.1503,30100000.0
2008-02-07 05:00:00,2.1503,2.1503,2.1503,2.1503,55200000.0
2008-02-07 05:01:00,2.1503,2.15035,2.1503,2.1503,67200000.0
2008-02-07 05:02:00,2.1503,2.1506,2.1502,2.1506,178000000.0
2008-02-07 05:03:00,2.1505,2.1508,2.1505,2.1507,165000000.0
2008-02-07 05:04:00,2.1507,2.1508,2.1506,2.1508,128900000.0
2008-02-07 05:05:00,2.1508,2.1508,2.1508,2.1508,128200000.0
2008-02-07 05:06:00,2.1508,2.1508,2.1504,2.1504,84300000.0
2008-02-07 05:07:00,2.1504,2.15045,2.1503,2.1503,26400000.0
2008-02-07 05:08:00,2.1503,2.15045,2.1503,2.15045,98200000.0
2008-02-07 05:09:00,2.15045,2.15045,2.15045,2.15045,52800000.0
2008-02-07 05:10:00,2.15045,2.15045,2.1502,2.15025,50400000.0
2008-02-07 05:11:00,2.1503,2.1505,2.1501,2.1501,193200000.0
2008-02-07 05:12:00,2.1501,2.1501,2.15,2.15005,103800000.0
2008-02-07 05:13:00,2.1499,2.1502,2.14975,2.1498,98400000.0
2008-02-07 05:14:00,2.1498,2.1498,2.14975,2.14975,28300000.0
2008-02-07 05:15:00,2.14975,2.1499,2.14975,2.1499,70700000.0
2008-02-07 05:16:00,2.1498,2.1498,2.1498,2.1498,16800000.0
2008-02-07 05:17:00,2.14975,2.14975,2.14955,2.1496,47900000.0
2008-02-07 05:18:00,2.1496,2.1497,2.1496,2.1497,47100000.0
2008-02-07 05:19:00,2.1496,2.1496,2.1495,2.1495,97400000.0
2008-02-07 05:20:00,2.1495,2.1495,2.1495,2.1495,143800000.0
2008-02-07 05:21:00,2.1495,2.1495,2.1495,2.1495,161500000.0
2008-02-07 05:22:00,2.1495,2.1495,2.1495,2.1495,144300000.0
2008-02-07 05:23:00,2.1495,2.1495,2.1495,2.1495,58500000.0
2008-02-07 05:24:00,2.1495,2.1498,2.1495,2.1498,122300000.0
2008-02-07 05:25:00,2.1498,2.15025,2.14955,2.1496,128300000.0
2008-02-07 05:26:00,2.1496,2.1497,2.1495,2.1497,151700000.0
2008-02-07 05:27:00,2.1497,2.1498,2.1496,2.1498,33200000.0
2008-02-07 05:28:00,2.1498,2.1498,2.1496,2.1496,54600000.0
2008-02-07 05:29:00,2.1494,2.1496,2.1494,2.1496,108800000.0
2008-02-07 05:30:00,2.1495,2.1496,2.1495,2.1495,351300000.0
2008-02-07 05:31:00,2.1495,2.1496,2.1493,2.1496,128100000.0
2008-02-07 05:32:00,2.1496,2.1496,2.1496,2.1496,37600000.0
2008-02-07 05:33:00,2.1496,2.1497,2.1496,2.1497,55100000.0
2008-02-07 05:34:00,2.1497,2.1497,2.1497,2.1497,37600000.0
2008-02-07 05:35:00,2.1497,2.1497,2.1497,2.1497,8800000.0
2008-02-07 05:36:00,2.1497,2.1497,2.1497,2.1497,800000.0
2008-02-07 05:37:00,2.1497,2.1499,2.1496,2.1498,137800000.0
2008-02-07 05:38:00,2.1498,2.1498,2.1496,2.1496,144400000.0
2008-02-07 05:39:00,2.1496,2.1497,2.1496,2.1496,23100000.0
2008-02-07 05:40:00,2.1496,2.1496,2.1496,2.1496,29600000.0
2008-02-07 05:41:00,2.1496,2.1496,2.1496,2.1496,37600000.0
2008-02-07 05:42:00,2.1496,2.1498,2.1496,2.1498,28400000.0
2008-02-07 05:43:00,2.1498,2.1498,2.1497,2.1497,19500000.0
2008-02-07 05:44:00,2.1497,2.1497,2.1497,2.1497,2400000.0
2008-02-07 05:45:00,2.1498,2.1498,2.1498,2.1498,22400000.0
2008-02-07 05:46:00,2.1498,2.1498,2.1498,2.1498,61900000.0
2008-02-07 05:47:00,2.1498,2.14985,2.1497,2.1497,61200000.0
2008-02-07 05:48:00,2.1497,2.1498,2.1497,2.1498,12500000.0
2008-02-07 05:49:00,2.1498,2.1498,2.14965,2.1497,44100000.0
2008-02-07 05:50:00,2.1497,2.1497,2.1497,2.1497,4800000.0
2008-02-07 05:51:00,2.1498,2.1498,2.1498,2.1498,91200000.0
2008-02-07 05:52:00,2.1498,2.1498,2.1498,2.1498,121400000.0
2008-02-07 05:53:00,2.1498,2.1498,2.14975,2.14975,79800000.0
2008-02-07 05:54:00,2.1497,2.1497,2.1493,2.1497,21600000.0
2008-02-07 05:55:00,2.1497,2.1502,2.1497,2.1502,12800000.0
2008-02-07 05:56:00,2.1502,2.1502,2.1502,2.1502,38400000.0
2008-02-07 05:57:00,2.1502,2.1502,2.1496,2.1502,22000000.0
2008-02-07 05:58:00,2.1502,2.1502,2.1502,2.1502,60000000.0
2008-02-07 05:59:00,2.1502,2.1502,2.1502,2.1502,130900000.0
2008-02-07 06:00:00,2.1502,2.1502,2.1502,2.1502,45600000.0
2008-02-07 06:01:00,2.1502,2.1504,2.1502,2.1503,247600000.0
2008-02-07 06:02:00,2.1503,2.1504,2.1502,2.1502,189600000.0
2008-02-07 06:03:00,2.1502,2.1502,2.1502,2.1502,12800000.0
2008-02-07 06:04:00,2.1502,2.15025,2.1502,2.1502,28800000.0
2008-02-07 06:05:00,2.1502,2.1502,2.1502,2.1502,9600000.0
2008-02-07 06:06:00,2.1502,2.1506,2.1502,2.1504,200700000.0
2008-02-07 06:07:00,2.1504,2.1508,2.1504,2.1506,108500000.0
2008-02-07 06:08:00,2.1506,2.1507,2.1504,2.1504,135600000.0
2008-02-07 06:09:00,2.1504,2.1508,2.1504,2.1505,39900000.0
2008-02-07 06:10:00,2.1505,2.1505,2.1503,2.1503,12800000.0
2008-02-07 06:11:00,2.1503,2.1506,2.1502,2.1502,85200000.0
2008-02-07 06:12:00,2.1502,2.1502,2.1502,2.1502,32000000.0
2008-02-07 06:13:00,2.1502,2.15075,2.1502,2.15075,130000000.0
2008-02-07 06:14:00,2.15075,2.15075,2.1502,2.1502,144800000.0
2008-02-07 06:15:00,2.1502,2.15095,2.1502,2.15035,210800000.0
2008-02-07 06:16:00,2.15035,2.15035,2.1502,2.15025,45000000.0
2008-02-07 06:17:00,2.1499,2.15025,2.1499,2.15025,38000000.0
2008-02-07 06:18:00,2.15025,2.15035,2.15025,2.15035,37600000.0
2008-02-07 06:19:00,2.15035,2.15035,2.1502,2.1502,41600000.0
2008-02-07 06:20:00,2.1498,2.1502,2.1498,2.1502,16400000.0
2008-02-07 06:21:00,2.1502,2.1502,2.1502,2.1502,50700000.0
2008-02-07 06:22:00,2.1502,2.1502,2.1502,2.1502,8000000.0
2008-02-07 06:23:00,2.1502,2.1502,2.1502,2.1502,5600000.0
2008-02-07 06:24:00,2.1502,2.1502,2.1502,2.1502,4000000.0
2008-02-07 06:25:00,2.1502,2.1502,2.1502,2.1502,16000000.0
2008-02-07 06:26:00,2.1501,2.1502,2.1501,2.1502,9600000.0
2008-02-07 06:27:00,2.1502,2.1502,2.1502,2.1502,19200000.0
2008-02-07 06:28:00,2.1502,2.1502,2.1502,2.1502,17600000.0
2008-02-07 06:29:00,2.1502,2.1502,2.1499,2.1502,5600000.0
2008-02-07 06:30:00,2.1499,2.1502,2.1499,2.1502,6400000.0
2008-02-07 06:31:00,2.1502,2.1502,2.1502,2.1502,14400000.0
2008-02-07 06:32:00,2.1496,2.1502,2.1496,2.1502,18300000.0
2008-02-07 06:33:00,2.1502,2.1502,2.1502,2.1502,12000000.0
2008-02-07 06:34:00,2.1498,2.1502,2.1498,2.1502,18800000.0
2008-02-07 06:35:00,2.1502,2.1504,2.1502,2.1502,71400000.0
2008-02-07 06:36:00,2.1502,2.1502,2.1502,2.1502,800000.0
2008-02-07 06:37:00,2.1499,2.1502,2.1499,2.1502,14400000.0
2008-02-07 06:38:00,2.1502,2.1502,2.1502,2.1502,261300000.0
2008-02-07 06:39:00,2.1502,2.1502,2.1502,2.1502,36800000.0
2008-02-07 06:40:00,2.1502,2.1502,2.1502,2.1502,16800000.0
2008-02-07 06:41:00,2.1502,2.1502,2.1502,2.1502,36000000.0
2008-02-07 06:42:00,2.1502,2.1502,2.1502,2.1502,64000000.0
2008-02-07 06:43:00,2.1502,2.15065,2.1502,2.1503,73400000.0
2008-02-07 06:44:00,2.1503,2.1503,2.1503,2.1503,7200000.0
2008-02-07 06:45:00,2.1503,2.1503,2.1502,2.1502,77600000.0
2008-02-07 06:46:00,2.1502,2.1505,2.1502,2.1502,35200000.0
2008-02-07 06:47:00,2.1502,2.15065,2.1502,2.1503,68000000.0
2008-02-07 06:48:00,2.1503,2.1503,2.15025,2.1503,25800000.0
2008-02-07 06:49:00,2.15004,2.15013,2.14965,2.14998,338900000.0
2008-02-07 06:50:00,2.1503,2.1503,2.1503,2.1503,12000000.0
2008-02-07 06:51:00,2.1503,2.1503,2.1502,2.1502,76000000.0
2008-02-07 06:52:00,2.1502,2.1502,2.1502,2.1502,2400000.0
2008-02-07 06:53:00,2.1502,2.1503,2.1502,2.1503,15200000.0
2008-02-07 06:54:00,2.1503,2.1503,2.1499,2.1502,30800000.0
2008-02-07 06:55:00,2.1502,2.1502,2.1502,2.1502,800000.0
2008-02-07 06:56:00,2.1502,2.1502,2.1502,2.1502,29600000.0
2008-02-07 06:57:00,2.1502,2.1502,2.1502,2.1502,800000.0
2008-02-07 06:58:00,2.1502,2.1502,2.1502,2.1502,3200000.0
2008-02-07 06:59:00,2.1502,2.1502,2.1502,2.1502,19200000.0
2008-02-07 07:00:00,2.1502,2.1502,2.1502,2.1502,18400000.0
2008-02-07 07:01:00,2.1502,2.1502,2.1501,2.1501,12000000.0
2008-02-07 07:02:00,2.1501,2.1502,2.1501,2.1502,20800000.0
2008-02-07 07:03:00,2.1501,2.1502,2.1501,2.1502,9900000.0
2008-02-07 07:04:00,2.1502,2.1502,2.15,2.1502,32200000.0
2008-02-07 07:05:00,2.1502,2.1502,2.1502,2.1502,19000000.0
2008-02-07 07:06:00,2.1502,2.1502,2.1502,2.1502,68000000.0
2008-02-07 07:07:00,2.1502,2.1502,2.1502,2.1502,32800000.0
2008-02-07 07:08:00,2.1502,2.1502,2.1502,2.1502,89400000.0
2008-02-07 07:09:00,2.1502,2.1502,2.1502,2.1502,22400000.0
2008-02-07 07:10:00,2.1502,2.1502,2.1502,2.1502,32000000.0
2008-02-07 07:11:00,2.1502,2.1502,2.1499,2.1502,24800000.0
2008-02-07 07:12:00,2.1502,2.1502,2.1502,2.1502,27200000.0
2008-02-07 07:13:00,2.1502,2.1502,2.1502,2.1502,36800000.0
2008-02-07 07:14:00,2.1502,2.1502,2.1502,2.1502,56800000.0
2008-02-07 07:15:00,2.1502,2.1503,2.1502,2.1502,76500000.0
2008-02-07 07:16:00,2.1502,2.1504,2.1502,2.1504,40600000.0
2008-02-07 07:17:00,2.1504,2.1505,2.1502,2.1502,20400000.0
2008-02-07 07:18:00,2.1502,2.1502,2.15015,2.1502,28000000.0
2008-02-07 07:19:00,2.1498,2.1502,2.1498,2.1502,40700000.0
2008-02-07 07:20:00,2.1502,2.1503,2.1502,2.1503,10100000.0
2008-02-07 07:21:00,2.1502,2.1503,2.1502,2.1502,16000000.0
2008-02-07 07:22:00,2.1502,2.1503,2.1502,2.1503,11800000.0
2008-02-07 07:23:00,2.1503,2.1503,2.15025,2.1503,7200000.0
2008-02-07 07:24:00,2.1503,2.1503,2.1502,2.15025,19600000.0
2008-02-07 07:25:00,2.15025,2.15035,2.1502,2.15035,19100000.0
2008-02-07 07:26:00,2.15035,2.15085,2.1502,2.15065,109000000.0
2008-02-07 07:27:00,2.15065,2.1511,2.1503,2.1504,260300000.0
2008-02-07 07:28:00,2.1503,2.15055,2.1503,2.1504,115200000.0
2008-02-07 07:29:00,2.15045,2.1508,2.1504,2.1508,85100000.0
2008-02-07 07:30:00,2.1509,2.15095,2.1507,2.1507,33600000.0
2008-02-07 07:31:00,2.1507,2.1512,2.1507,2.151,80200000.0
2008-02-07 07:32:00,2.151,2.151,2.1507,2.1509,57500000.0
2008-02-07 07:33:00,2.1507,2.1517,2.1507,2.1517,115900000.0
2008-02-07 07:34:00,2.15175,2.1518,2.1516,2.1516,100800000.0
2008-02-07 07:35:00,2.1516,2.15165,2.1516,2.1516,31400000.0
2008-02-07 07:36:00,2.1516,2.152,2.1516,2.1518,86600000.0
2008-02-07 07:37:00,2.1518,2.1519,2.1516,2.1518,53500000.0
2008-02-07 07:38:00,2.1518,2.1519,2.1518,2.1519,47900000.0
2008-02-07 07:39:00,2.1518,2.1519,2.1516,2.1519,22500000.0
2008-02-07 07:40:00,2.1519,2.1519,2.15155,2.1518,60600000.0
2008-02-07 07:41:00,2.1518,2.152,2.1518,2.152,63200000.0
2008-02-07 07:42:00,2.152,2.152,2.15175,2.1518,59000000.0
2008-02-07 07:43:00,2.15175,2.152,2.1516,2.1516,11800000.0
2008-02-07 07:44:00,2.1515,2.15175,2.1515,2.15175,10500000.0
2008-02-07 07:45:00,2.1516,2.1518,2.15155,2.1518,40900000.0
2008-02-07 07:46:00,2.1518,2.1519,2.15165,2.1519,35000000.0
2008-02-07 07:47:00,2.1519,2.15215,2.15155,2.1519,58800000.0
2008-02-07 07:48:00,2.1519,2.1519,2.1507,2.1509,47600000.0
2008-02-07 07:49:00,2.15115,2.1513,2.15085,2.1513,66400000.0
2008-02-07 07:50:00,2.15135,2.1522,2.15135,2.1522,66400000.0
2008-02-07 07:51:00,2.1522,2.1522,2.1518,2.1521,184200000.0
2008-02-07 07:52:00,2.1521,2.1524,2.1521,2.1524,76200000.0
2008-02-07 07:53:00,2.15255,2.1531,2.15255,2.1529,232800000.0
2008-02-07 07:54:00,2.1529,2.1529,2.1525,2.15265,91500000.0
2008-02-07 07:55:00,2.1528,2.1528,2.1523,2.1525,102400000.0
2008-02-07 07:56:00,2.1526,2.1536,2.1526,2.1526,236000000.0
2008-02-07 07:57:00,2.1526,2.15305,2.1526,2.153,70000000.0
2008-02-07 07:58:00,2.153,2.15315,2.1529,2.15295,60500000.0
2008-02-07 07:59:00,2.15295,2.15295,2.15265,2.15265,81600000.0
2008-02-07 08:00:00,2.1528,2.1529,2.15205,2.1524,170600000.0
2008-02-07 08:01:00,2.1524,2.1525,2.1524,2.1525,53800000.0
2008-02-07 08:02:00,2.1525,2.1525,2.15235,2.1524,115500000.0
2008-02-07 08:03:00,2.1524,2.1527,2.1522,2.15235,103300000.0
2008-02-07 08:04:00,2.15235,2.1524,2.15175,2.15225,121800000.0
2008-02-07 08:05:00,2.15225,2.1523,2.1521,2.15225,33600000.0
2008-02-07 08:06:00,2.15225,2.1524,2.15225,2.1524,195700000.0
2008-02-07 08:07:00,2.1524,2.1527,2.1524,2.15265,86700000.0
2008-02-07 08:08:00,2.15265,2.1528,2.15255,2.1527,16700000.0
2008-02-07 08:09:00,2.1527,2.1527,2.15245,2.1526,22000000.0
2008-02-07 08:10:00,2.1526,2.1528,2.15225,2.1523,13100000.0
2008-02-07 08:11:00,2.1523,2.15315,2.15215,2.15315,31100000.0
2008-02-07 08:12:00,2.15315,2.15315,2.1525,2.15255,91500000.0
2008-02-07 08:13:00,2.15255,2.1527,2.15225,2.15225,170900000.0
2008-02-07 08:14:00,2.15225,2.1526,2.15225,2.15255,82400000.0
2008-02-07 08:15:00,2.15255,2.1528,2.15225,2.15225,67900000.0
2008-02-07 08:16:00,2.15225,2.15315,2.15215,2.15315,34200000.0
2008-02-07 08:17:00,2.15315,2.15355,2.15305,2.15355,8800000.0
2008-02-07 08:18:00,2.15355,2.15395,2.153,2.1531,194800000.0
2008-02-07 08:19:00,2.1531,2.15355,2.1531,2.1534,103900000.0
2008-02-07 08:20:00,2.1533,2.1534,2.1531,2.1532,12500000.0
2008-02-07 08:21:00,2.1532,2.15335,2.153,2.1531,19600000.0
2008-02-07 08:22:00,2.1531,2.1533,2.1527,2.15285,124700000.0
2008-02-07 08:23:00,2.15285,2.1532,2.1527,2.15285,105300000.0
2008-02-07 08:24:00,2.15285,2.1529,2.1528,2.1529,48000000.0
2008-02-07 08:25:00,2.1529,2.15335,2.15275,2.15285,247900000.0
2008-02-07 08:26:00,2.1528,2.153,2.1526,2.1528,182000000.0
2008-02-07 08:27:00,2.1528,2.1532,2.1526,2.1527,347700000.0
2008-02-07 08:28:00,2.1527,2.15275,2.1526,2.1526,67400000.0
2008-02-07 08:29:00,2.1526,2.1526,2.1525,2.1525,57000000.0
2008-02-07 08:30:00,2.15255,2.1531,2.15255,2.1527,92200000.0
2008-02-07 08:31:00,2.1527,2.1527,2.15225,2.1527,403600000.0
2008-02-07 08:32:00,2.1527,2.1527,2.15195,2.1521,316500000.0
2008-02-07 08:33:00,2.1521,2.1524,2.15145,2.15175,237500000.0
2008-02-07 08:34:00,2.15175,2.15185,2.1515,2.1518,172800000.0
2008-02-07 08:35:00,2.1518,2.1522,2.1515,2.15185,145800000.0
2008-02-07 08:36:00,2.15185,2.15265,2.15175,2.15195,263300000.0
2008-02-07 08:37:00,2.15195,2.15255,2.1518,2.1519,186800000.0
2008-02-07 08:38:00,2.1519,2.1519,2.15145,2.15145,81600000.0
2008-02-07 08:39:00,2.15145,2.15155,2.1512,2.1513,152700000.0
2008-02-07 08:40:00,2.1513,2.152,2.1513,2.1515,84100000.0
2008-02-07 08:41:00,2.1515,2.1519,2.1515,2.1516,190300000.0
2008-02-07 08:42:00,2.1516,2.1516,2.151,2.1512,165900000.0
2008-02-07 08:43:00,2.1512,2.152,2.1511,2.1516,214600000.0
2008-02-07 08:44:00,2.1516,2.1519,2.1516,2.1516,105200000.0
2008-02-07 08:45:00,2.1515,2.1515,2.1511,2.1515,119900000.0
2008-02-07 08:46:00,2.1515,2.1516,2.1515,2.1515,90000000.0
2008-02-07 08:47:00,2.1515,2.1515,2.15115,2.1515,71100000.0
2008-02-07 08:48:00,2.1515,2.1515,2.1514,2.1514,45400000.0
2008-02-07 08:49:00,2.1514,2.1515,2.1513,2.15145,171800000.0
2008-02-07 08:50:00,2.15145,2.152,2.15145,2.15185,301700000.0
2008-02-07 08:51:00,2.15185,2.1519,2.1514,2.1515,148100000.0
2008-02-07 08:52:00,2.1515,2.1519,2.1512,2.1513,331500000.0
2008-02-07 08:53:00,2.1513,2.15135,2.15125,2.1513,74900000.0
2008-02-07 08:54:00,2.1513,2.1518,2.1511,2.15175,266700000.0
2008-02-07 08:55:00,2.15175,2.152,2.1515,2.15185,192200000.0
2008-02-07 08:56:00,2.15185,2.15255,2.15185,2.15225,337200000.0
2008-02-07 08:57:00,2.15225,2.15225,2.1516,2.15185,287600000.0
2008-02-07 08:58:00,2.15185,2.1523,2.15175,2.1521,278600000.0
2008-02-07 08:59:00,2.1521,2.15225,2.1516,2.1519,274100000.0
2008-02-07 09:00:00,2.1519,2.1519,2.1511,2.1519,150600000.0
2008-02-07 09:01:00,2.1519,2.152,2.1519,2.152,85900000.0
2008-02-07 09:02:00,2.152,2.1527,2.152,2.15265,138400000.0
2008-02-07 09:03:00,2.15265,2.1529,2.1521,2.15225,457100000.0
2008-02-07 09:04:00,2.15225,2.1528,2.1521,2.15265,227100000.0
2008-02-07 09:05:00,2.15265,2.1531,2.1526,2.1529,206600000.0
2008-02-07 09:06:00,2.1529,2.1529,2.1526,2.1527,208800000.0
2008-02-07 09:07:00,2.1527,2.1532,2.1525,2.1528,210800000.0
2008-02-07 09:08:00,2.1528,2.153,2.1528,2.1529,21300000.0
2008-02-07 09:09:00,2.1526,2.1532,2.1526,2.1527,91200000.0
2008-02-07 09:10:00,2.15275,2.1531,2.1525,2.1527,292700000.0
2008-02-07 09:11:00,2.1529,2.1531,2.1525,2.153,303800000.0
2008-02-07 09:12:00,2.153,2.153,2.1521,2.1525,253200000.0
2008-02-07 09:13:00,2.1525,2.153,2.1525,2.153,191300000.0
2008-02-07 09:14:00,2.153,2.1535,2.153,2.1533,186800000.0
2008-02-07 09:15:00,2.1533,2.1537,2.1533,2.1535,282400000.0
2008-02-07 09:16:00,2.15345,2.1537,2.15345,2.1535,182800000.0
2008-02-07 09:17:00,2.1535,2.1541,2.1532,2.1535,269100000.0
2008-02-07 09:18:00,2.1535,2.1539,2.1535,2.1537,209200000.0
2008-02-07 09:19:00,2.1537,2.1537,2.1531,2.1531,259500000.0
2008-02-07 09:20:00,2.1531,2.1535,2.15285,2.15305,335500000.0
2008-02-07 09:21:00,2.153,2.1535,2.153,2.1533,248500000.0
2008-02-07 09:22:00,2.1533,2.1543,2.15315,2.1543,37800000.0
2008-02-07 09:23:00,2.15425,2.1544,2.1534,2.1535,60500000.0
2008-02-07 09:24:00,2.1535,2.1537,2.1533,2.15345,40400000.0
2008-02-07 09:25:00,2.1534,2.15345,2.153,2.1531,146200000.0
2008-02-07 09:26:00,2.15315,2.1533,2.1531,2.1532,42000000.0
2008-02-07 09:27:00,2.1532,2.1537,2.15315,2.1533,405100000.0
2008-02-07 09:28:00,2.15335,2.1535,2.15315,2.15325,89800000.0
2008-02-07 09:29:00,2.15325,2.1536,2.15305,2.15345,37900000.0
2008-02-07 09:30:00,2.15355,2.1537,2.1533,2.1537,18600000.0
2008-02-07 09:31:00,2.1537,2.1538,2.1534,2.1536,25100000.0
2008-02-07 09:32:00,2.15365,2.1538,2.1536,2.1537,33600000.0
2008-02-07 09:33:00,2.1537,2.154,2.1537,2.154,306500000.0
2008-02-07 09:34:00,2.154,2.1543,2.1534,2.1534,130000000.0
2008-02-07 09:35:00,2.1534,2.1537,2.1532,2.1533,308100000.0
2008-02-07 09:36:00,2.1533,2.1534,2.1528,2.1528,696700000.0
2008-02-07 09:37:00,2.1529,2.1536,2.1529,2.1533,416800000.0
2008-02-07 09:38:00,2.1533,2.1535,2.1523,2.1527,239800000.0
2008-02-07 09:39:00,2.1527,2.1531,2.1527,2.15295,205500000.0
2008-02-07 09:40:00,2.15295,2.15295,2.152,2.1524,150000000.0
2008-02-07 09:41:00,2.1524,2.15315,2.15195,2.15305,293900000.0
2008-02-07 09:42:00,2.15315,2.15335,2.1526,2.15275,122600000.0
2008-02-07 09:43:00,2.15275,2.1528,2.1515,2.1521,175600000.0
2008-02-07 09:44:00,2.1522,2.1524,2.1521,2.1523,77900000.0
2008-02-07 09:45:00,2.1524,2.1524,2.15215,2.1523,55400000.0
2008-02-07 09:46:00,2.1523,2.1523,2.15105,2.1512,339500000.0
2008-02-07 09:47:00,2.1514,2.1521,2.1513,2.1518,106600000.0
2008-02-07 09:48:00,2.1518,2.1521,2.1516,2.152,58000000.0
2008-02-07 09:49:00,2.152,2.1523,2.1517,2.1522,82000000.0
2008-02-07 09:50:00,2.1522,2.1525,2.1518,2.1518,83500000.0
2008-02-07 09:51:00,2.1518,2.1526,2.1516,2.1522,90000000.0
2008-02-07 09:52:00,2.15215,2.1523,2.15135,2.1516,131600000.0
2008-02-07 09:53:00,2.1516,2.1516,2.1511,2.1514,97800000.0
2008-02-07 09:54:00,2.1514,2.1516,2.1511,2.1512,147700000.0
2008-02-07 09:55:00,2.15125,2.1515,2.1508,2.1515,168200000.0
2008-02-07 09:56:00,2.15155,2.1519,2.1514,2.1517,89700000.0
2008-02-07 09:57:00,2.1518,2.1519,2.1514,2.1518,98400000.0
2008-02-07 09:58:00,2.1518,2.1519,2.1512,2.1515,210400000.0
2008-02-07 09:59:00,2.1516,2.15185,2.1511,2.1513,233200000.0
2008-02-07 10:00:00,2.1513,2.1517,2.151,2.1515,190200000.0
2008-02-07 10:01:00,2.1515,2.1517,2.1509,2.1511,192900000.0
2008-02-07 10:02:00,2.1511,2.1512,2.15085,2.15115,155800000.0
2008-02-07 10:03:00,2.15115,2.15125,2.1502,2.15055,134100000.0
2008-02-07 10:04:00,2.15055,2.15135,2.1505,2.15095,118600000.0
2008-02-07 10:05:00,2.15085,2.15125,2.15055,2.15055,85300000.0
2008-02-07 10:06:00,2.15055,2.1507,2.1501,2.1501,118500000.0
2008-02-07 10:07:00,2.1501,2.151,2.1501,2.1502,204900000.0
2008-02-07 10:08:00,2.1502,2.1512,2.1502,2.15045,292200000.0
2008-02-07 10:09:00,2.15045,2.15065,2.1499,2.1501,258500000.0
2008-02-07 10:10:00,2.1501,2.15065,2.1498,2.1504,235500000.0
2008-02-07 10:11:00,2.1504,2.1504,2.1498,2.1502,240600000.0
2008-02-07 10:12:00,2.1502,2.1504,2.14955,2.15015,268100000.0
2008-02-07 10:13:00,2.15025,2.1505,2.15,2.15025,49300000.0
2008-02-07 10:14:00,2.15025,2.15085,2.1499,2.15,64500000.0
2008-02-07 10:15:00,2.15,2.15075,2.14985,2.1504,105400000.0
2008-02-07 10:16:00,2.15035,2.1514,2.14995,2.1512,127300000.0
2008-02-07 10:17:00,2.1512,2.1512,2.1506,2.1511,59300000.0
2008-02-07 10:18:00,2.151,2.15155,2.1509,2.1514,133700000.0
2008-02-07 10:19:00,2.1514,2.1519,2.15115,2.1513,122500000.0
2008-02-07 10:20:00,2.1513,2.1516,2.15105,2.1514,79600000.0
2008-02-07 10:21:00,2.1514,2.1515,2.1508,2.1513,28200000.0
2008-02-07 10:22:00,2.1513,2.1514,2.1509,2.1513,32600000.0
2008-02-07 10:23:00,2.1513,2.1517,2.15085,2.15085,35500000.0
2008-02-07 10:24:00,2.15085,2.1511,2.1508,2.15105,13600000.0
2008-02-07 10:25:00,2.1511,2.1511,2.1507,2.1508,17900000.0
2008-02-07 10:26:00,2.1508,2.1508,2.1499,2.1507,97800000.0
2008-02-07 10:27:00,2.1507,2.1508,2.15035,2.1506,95600000.0
2008-02-07 10:28:00,2.1506,2.15125,2.1503,2.1506,177000000.0
2008-02-07 10:29:00,2.1506,2.15075,2.1503,2.1507,134500000.0
2008-02-07 10:30:00,2.1507,2.1507,2.1503,2.1503,173000000.0
2008-02-07 10:31:00,2.1503,2.1503,2.1496,2.14975,82900000.0
2008-02-07 10:32:00,2.14975,2.15,2.14975,2.1498,26200000.0
2008-02-07 10:33:00,2.1498,2.1504,2.14975,2.1503,106100000.0
2008-02-07 10:34:00,2.1503,2.1508,2.15015,2.15025,133300000.0
2008-02-07 10:35:00,2.15025,2.1504,2.14995,2.1503,68600000.0
2008-02-07 10:36:00,2.1503,2.1504,2.1499,2.15,158600000.0
2008-02-07 10:37:00,2.15,2.1502,2.1499,2.15,121100000.0
2008-02-07 10:38:00,2.15,2.1502,2.15,2.15,38300000.0
2008-02-07 10:39:00,2.15,2.1502,2.15,2.15,44300000.0
2008-02-07 10:40:00,2.1501,2.1506,2.15,2.1504,109400000.0
2008-02-07 10:41:00,2.1504,2.1504,2.14995,2.15,22000000.0
2008-02-07 10:42:00,2.15,2.1503,2.14985,2.1501,72100000.0
2008-02-07 10:43:00,2.1501,2.1504,2.1498,2.1498,58100000.0
2008-02-07 10:44:00,2.14985,2.1499,2.14945,2.14945,118100000.0
2008-02-07 10:45:00,2.14945,2.15,2.14945,2.15,110400000.0
2008-02-07 10:46:00,2.15,2.1502,2.14955,2.1497,84600000.0
2008-02-07 10:47:00,2.1497,2.1499,2.1497,2.1499,154400000.0
2008-02-07 10:48:00,2.1499,2.15,2.1497,2.1498,58900000.0
2008-02-07 10:49:00,2.1498,2.1499,2.14975,2.1498,86600000.0
2008-02-07 10:50:00,2.1498,2.1498,2.14975,2.14975,69300000.0
2008-02-07 10:51:00,2.14975,2.1501,2.14975,2.1501,94500000.0
2008-02-07 10:52:00,2.1501,2.1501,2.15,2.1501,12600000.0
2008-02-07 10:53:00,2.1501,2.1503,2.1498,2.1501,53800000.0
2008-02-07 10:54:00,2.1501,2.1502,2.15,2.15,21600000.0
2008-02-07 10:55:00,2.1499,2.1501,2.1496,2.14965,153700000.0
2008-02-07 10:56:00,2.14955,2.1497,2.1492,2.14935,170900000.0
2008-02-07 10:57:00,2.14935,2.1495,2.1491,2.1493,43800000.0
2008-02-07 10:58:00,2.1493,2.1497,2.14915,2.1497,186600000.0
2008-02-07 10:59:00,2.1497,2.1497,2.14925,2.1493,193800000.0
2008-02-07 11:00:00,2.1494,2.1494,2.1488,2.14925,221300000.0
2008-02-07 11:01:00,2.14915,2.14945,2.14875,2.14945,178500000.0
2008-02-07 11:02:00,2.14945,2.1496,2.14865,2.1488,280000000.0
2008-02-07 11:03:00,2.1488,2.1493,2.1488,2.1493,171600000.0
2008-02-07 11:04:00,2.1493,2.1493,2.14905,2.14905,13000000.0
2008-02-07 11:05:00,2.14905,2.1493,2.1487,2.1487,48200000.0
2008-02-07 11:06:00,2.1487,2.1491,2.1486,2.1491,76900000.0
2008-02-07 11:07:00,2.1491,2.1492,2.1487,2.1489,96900000.0
2008-02-07 11:08:00,2.1489,2.14905,2.1487,2.14895,281500000.0
2008-02-07 11:09:00,2.1491,2.14915,2.1483,2.1484,205100000.0
2008-02-07 11:10:00,2.1484,2.14845,2.1482,2.14835,60400000.0
2008-02-07 11:11:00,2.14835,2.14835,2.1479,2.1479,121000000.0
2008-02-07 11:12:00,2.1479,2.1481,2.1479,2.14795,23000000.0
2008-02-07 11:13:00,2.14795,2.1484,2.1475,2.1476,53200000.0
2008-02-07 11:14:00,2.1476,2.1478,2.1471,2.14715,59300000.0
2008-02-07 11:15:00,2.1473,2.1477,2.1472,2.1474,19200000.0
2008-02-07 11:16:00,2.1474,2.14795,2.1474,2.1479,21800000.0
2008-02-07 11:17:00,2.1479,2.1485,2.1479,2.1483,16600000.0
2008-02-07 11:18:00,2.1483,2.149,2.1483,2.1485,13800000.0
2008-02-07 11:19:00,2.1485,2.1486,2.14835,2.1485,15800000.0
2008-02-07 11:20:00,2.1485,2.1486,2.1482,2.14825,13900000.0
2008-02-07 11:21:00,2.14825,2.1484,2.1481,2.1481,16200000.0
2008-02-07 11:22:00,2.1481,2.1483,2.1481,2.1482,15300000.0
2008-02-07 11:23:00,2.14825,2.1486,2.14805,2.1482,21500000.0
2008-02-07 11:24:00,2.1483,2.1484,2.1479,2.1479,18700000.0
2008-02-07 11:25:00,2.1479,2.1481,2.1474,2.14775,82250000.0
2008-02-07 11:26:00,2.14775,2.14775,2.14685,2.1471,53000000.0
2008-02-07 11:27:00,2.1472,2.1475,2.1465,2.14665,116200000.0
2008-02-07 11:28:00,2.14665,2.14695,2.14625,2.14655,54000000.0
2008-02-07 11:29:00,2.14655,2.1471,2.1465,2.14695,86900000.0
2008-02-07 11:30:00,2.14695,2.14695,2.14455,2.1453,371220000.0
2008-02-07 11:31:00,2.1453,2.1453,2.1436,2.1443,45040000.0
2008-02-07 11:32:00,2.14425,2.14425,2.1428,2.143,47600000.0
2008-02-07 11:33:00,2.143,2.1435,2.1428,2.1428,28200000.0
2008-02-07 11:34:00,2.1428,2.1431,2.1419,2.1426,31000000.0
2008-02-07 11:35:00,2.1426,2.1428,2.1418,2.1418,33200000.0
2008-02-07 11:36:00,2.1418,2.1419,2.1413,2.14135,60700000.0
2008-02-07 11:37:00,2.14135,2.1415,2.13875,2.13915,61600000.0
2008-02-07 11:38:00,2.1391,2.1396,2.1379,2.13815,52800000.0
2008-02-07 11:39:00,2.1382,2.13845,2.1371,2.13775,45800000.0
2008-02-07 11:40:00,2.13775,2.1392,2.13775,2.13885,26500000.0
2008-02-07 11:41:00,2.13885,2.1401,2.1386,2.14005,36800000.0
2008-02-07 11:42:00,2.14005,2.1406,2.13995,2.14045,28400000.0
2008-02-07 11:43:00,2.14045,2.14065,2.14015,2.1404,39500000.0
2008-02-07 11:44:00,2.1404,2.1414,2.1404,2.14065,30100000.0
2008-02-07 11:45:00,2.14055,2.14065,2.1397,2.1401,28500000.0
2008-02-07 11:46:00,2.1401,2.1407,2.1398,2.1398,21600000.0
2008-02-07 11:47:00,2.1398,2.1398,2.1387,2.1396,35100000.0
2008-02-07 11:48:00,2.1396,2.1402,2.1393,2.1398,33600000.0
2008-02-07 11:49:00,2.1398,2.1399,2.1395,2.1396,24500000.0
2008-02-07 11:50:00,2.1396,2.1399,2.1393,2.1394,19100000.0
2008-02-07 11:51:00,2.13945,2.1397,2.1392,2.1394,13800000.0
2008-02-07 11:52:00,2.1394,2.1398,2.1393,2.1396,53000000.0
2008-02-07 11:53:00,2.1396,2.1397,2.1391,2.1391,20000000.0
2008-02-07 11:54:00,2.1391,2.1393,2.1387,2.139,29200000.0
2008-02-07 11:55:00,2.139,2.13915,2.1385,2.1389,30100000.0
2008-02-07 11:56:00,2.1389,2.1389,2.1385,2.1387,49100000.0
2008-02-07 11:57:00,2.1387,2.139,2.1385,2.13865,33800000.0
2008-02-07 11:58:00,2.13865,2.1392,2.13855,2.1389,24000000.0
2008-02-07 11:59:00,2.1389,2.13965,2.1389,2.1392,24600000.0
2008-02-07 12:00:00,2.1392,2.1393,2.1389,2.1389,27900000.0
2008-02-07 12:01:00,2.1389,2.13905,2.13815,2.13895,26600000.0
2008-02-07 12:02:00,2.13905,2.13925,2.13865,2.13875,25600000.0
2008-02-07 12:03:00,2.13875,2.1391,2.13845,2.139,22400000.0
2008-02-07 12:04:00,2.139,2.13905,2.13875,2.1389,12300000.0
2008-02-07 12:05:00,2.1389,2.1395,2.1388,2.13925,22100000.0
2008-02-07 12:06:00,2.13935,2.1398,2.1392,2.1392,19600000.0
2008-02-07 12:07:00,2.1392,2.1396,2.13905,2.1395,27400000.0
2008-02-07 12:08:00,2.1395,2.13995,2.13945,2.1398,23500000.0
2008-02-07 12:09:00,2.1398,2.14015,2.1394,2.14015,18600000.0
2008-02-07 12:10:00,2.14015,2.1405,2.14005,2.1404,14500000.0
2008-02-07 12:11:00,2.1404,2.1406,2.1401,2.1401,23900000.0
2008-02-07 12:12:00,2.1401,2.1401,2.1398,2.1399,19600000.0
2008-02-07 12:13:00,2.13995,2.14015,2.1397,2.1398,19200000.0
2008-02-07 12:14:00,2.1398,2.1398,2.1395,2.1398,15700000.0
2008-02-07 12:15:00,2.1398,2.14,2.13925,2.1393,16500000.0
2008-02-07 12:16:00,2.1393,2.1393,2.1389,2.139,31500000.0
2008-02-07 12:17:00,2.139,2.1394,2.13875,2.13885,35700000.0
2008-02-07 12:18:00,2.13885,2.13895,2.1387,2.1387,25400000.0
2008-02-07 12:19:00,2.1387,2.1387,2.1378,2.1379,28000000.0
2008-02-07 12:20:00,2.1379,2.1384,2.1376,2.138,63800000.0
2008-02-07 12:21:00,2.138,2.138,2.13745,2.13745,134900000.0
2008-02-07 12:22:00,2.1375,2.1377,2.13655,2.1368,90800000.0
2008-02-07 12:23:00,2.1368,2.1368,2.13635,2.1367,22800000.0
2008-02-07 12:24:00,2.1367,2.13695,2.13625,2.13685,46500000.0
2008-02-07 12:25:00,2.1367,2.13695,2.13585,2.1362,43600000.0
2008-02-07 12:26:00,2.1362,2.13635,2.1358,2.136,23600000.0
2008-02-07 12:27:00,2.13605,2.13705,2.1359,2.13685,28900000.0
2008-02-07 12:28:00,2.13685,2.1374,2.13685,2.1371,25300000.0
2008-02-07 12:29:00,2.1371,2.1373,2.1368,2.1368,38800000.0
2008-02-07 12:30:00,2.1368,2.1369,2.1355,2.1355,33200000.0
2008-02-07 12:31:00,2.1356,2.13605,2.1352,2.1352,82700000.0
2008-02-07 12:32:00,2.1352,2.13525,2.1342,2.1348,68900000.0
2008-02-07 12:33:00,2.1348,2.13505,2.1345,2.1346,25000000.0
2008-02-07 12:34:00,2.1346,2.1353,2.1345,2.13515,22300000.0
2008-02-07 12:35:00,2.13515,2.136,2.13515,2.1352,80000000.0
2008-02-07 12:36:00,2.1352,2.1357,2.1352,2.13555,12800000.0
2008-02-07 12:37:00,2.13555,2.13585,2.1354,2.1357,37200000.0
2008-02-07 12:38:00,2.1357,2.1361,2.13545,2.1361,63100000.0
2008-02-07 12:39:00,2.1361,2.1362,2.1359,2.13605,58000000.0
2008-02-07 12:40:00,2.13605,2.1362,2.1359,2.1361,18700000.0
2008-02-07 12:41:00,2.1361,2.13665,2.136,2.1366,65700000.0
2008-02-07 12:42:00,2.1366,2.1367,2.1353,2.1353,33100000.0
2008-02-07 12:43:00,2.1353,2.1361,2.1353,2.1361,21200000.0
2008-02-07 12:44:00,2.1361,2.1361,2.1358,2.1358,10600000.0
2008-02-07 12:45:00,2.1358,2.1358,2.1351,2.1353,20300000.0
2008-02-07 12:46:00,2.1353,2.1354,2.135,2.1351,15200000.0
2008-02-07 12:47:00,2.1351,2.1361,2.1348,2.1357,53400000.0
2008-02-07 12:48:00,2.13565,2.1358,2.1349,2.1353,26600000.0
2008-02-07 12:49:00,2.1353,2.1366,2.1352,2.1362,43000000.0
2008-02-07 12:50:00,2.1362,2.13665,2.136,2.1364,24400000.0
2008-02-07 12:51:00,2.1364,2.1366,2.1363,2.13645,69200000.0
2008-02-07 12:52:00,2.13645,2.137,2.13645,2.1366,96000000.0
2008-02-07 12:53:00,2.1367,2.1372,2.13665,2.13685,99300000.0
2008-02-07 12:54:00,2.13685,2.137,2.13605,2.13625,81900000.0
2008-02-07 12:55:00,2.13625,2.13675,2.1362,2.13675,27500000.0
2008-02-07 12:56:00,2.13675,2.137,2.1365,2.1367,30900000.0
2008-02-07 12:57:00,2.1367,2.13695,2.1367,2.1369,95000000.0
2008-02-07 12:58:00,2.1369,2.1374,2.13655,2.13665,108200000.0
2008-02-07 12:59:00,2.13665,2.1369,2.1362,2.1364,101900000.0
2008-02-07 13:00:00,2.1364,2.1371,2.1362,2.1368,45700000.0
2008-02-07 13:01:00,2.1368,2.1373,2.1367,2.1371,41600000.0
2008-02-07 13:02:00,2.1371,2.1371,2.1366,2.1369,26900000.0
2008-02-07 13:03:00,2.13675,2.1373,2.13665,2.1373,19200000.0
2008-02-07 13:04:00,2.1373,2.1375,2.1369,2.1372,24600000.0
2008-02-07 13:05:00,2.1372,2.1378,2.13705,2.1376,34500000.0
2008-02-07 13:06:00,2.1375,2.138,2.1373,2.1373,78800000.0
2008-02-07 13:07:00,2.1373,2.13755,2.1368,2.1369,77400000.0
2008-02-07 13:08:00,2.1369,2.1372,2.1366,2.1369,29400000.0
2008-02-07 13:09:00,2.1369,2.138,2.1369,2.1378,29800000.0
2008-02-07 13:10:00,2.1378,2.138,2.1371,2.1372,32400000.0
2008-02-07 13:11:00,2.1372,2.13795,2.137,2.13775,64200000.0
2008-02-07 13:12:00,2.13775,2.13775,2.13705,2.1374,107400000.0
2008-02-07 13:13:00,2.1374,2.138,2.13695,2.137,62200000.0
2008-02-07 13:14:00,2.137,2.1376,2.13675,2.13745,169000000.0
2008-02-07 13:15:00,2.13745,2.138,2.1374,2.1379,45400000.0
2008-02-07 13:16:00,2.13795,2.1382,2.13765,2.13785,32300000.0
2008-02-07 13:17:00,2.13785,2.13785,2.137,2.1371,21900000.0
2008-02-07 13:18:00,2.1371,2.1373,2.1368,2.1373,15200000.0
2008-02-07 13:19:00,2.1373,2.1375,2.1372,2.1375,11500000.0
2008-02-07 13:20:00,2.1373,2.1374,2.1371,2.1373,10300000.0
2008-02-07 13:21:00,2.1373,2.13735,2.13715,2.13715,14100000.0
2008-02-07 13:22:00,2.13715,2.1374,2.137,2.1373,27000000.0
2008-02-07 13:23:00,2.13715,2.1375,2.1371,2.1372,105100000.0
2008-02-07 13:24:00,2.1372,2.1376,2.1372,2.13725,35000000.0
2008-02-07 13:25:00,2.13725,2.1374,2.13705,2.1373,24800000.0
2008-02-07 13:26:00,2.1373,2.1373,2.1361,2.1369,63600000.0
2008-02-07 13:27:00,2.1369,2.1371,2.1365,2.137,31400000.0
2008-02-07 13:28:00,2.137,2.1371,2.1368,2.137,14800000.0
2008-02-07 13:29:00,2.137,2.1371,2.1364,2.1365,25500000.0
2008-02-07 13:30:00,2.1365,2.1368,2.1364,2.1366,36000000.0
2008-02-07 13:31:00,2.1366,2.13665,2.1364,2.1366,38400000.0
2008-02-07 13:32:00,2.1366,2.1368,2.1365,2.1368,33400000.0
2008-02-07 13:33:00,2.1368,2.1368,2.13625,2.13625,27700000.0
2008-02-07 13:34:00,2.13625,2.137,2.13615,2.1364,173600000.0
2008-02-07 13:35:00,2.1364,2.13675,2.13625,2.13675,56500000.0
2008-02-07 13:36:00,2.1368,2.1372,2.1368,2.1369,84700000.0
2008-02-07 13:37:00,2.1369,2.13695,2.136,2.136,47200000.0
2008-02-07 13:38:00,2.1356,2.13575,2.13525,2.13525,22100000.0
2008-02-07 13:39:00,2.1353,2.1363,2.1353,2.1363,31500000.0
2008-02-07 13:40:00,2.1363,2.1365,2.1362,2.1364,46500000.0
2008-02-07 13:41:00,2.1364,2.137,2.1363,2.1366,45200000.0
2008-02-07 13:42:00,2.1366,2.1368,2.13645,2.1365,16700000.0
2008-02-07 13:43:00,2.1365,2.1368,2.1362,2.13625,19800000.0
2008-02-07 13:44:00,2.13625,2.1365,2.1362,2.1364,60100000.0
2008-02-07 13:45:00,2.1364,2.1364,2.1362,2.1364,26300000.0
2008-02-07 13:46:00,2.1364,2.1364,2.1363,2.1363,14700000.0
2008-02-07 13:47:00,2.1363,2.1367,2.13625,2.1367,44100000.0
2008-02-07 13:48:00,2.1367,2.137,2.1366,2.1369,19700000.0
2008-02-07 13:49:00,2.1369,2.1369,2.13615,2.1363,77800000.0
2008-02-07 13:50:00,2.1363,2.13705,2.1362,2.1369,100700000.0
2008-02-07 13:51:00,2.1369,2.1373,2.13635,2.13635,106300000.0
2008-02-07 13:52:00,2.13635,2.1365,2.13555,2.13605,58200000.0
2008-02-07 13:53:00,2.13605,2.1372,2.136,2.1369,176800000.0
2008-02-07 13:54:00,2.13675,2.13765,2.1367,2.13745,158100000.0
2008-02-07 13:55:00,2.13745,2.13795,2.13725,2.1375,75500000.0
2008-02-07 13:56:00,2.1375,2.13775,2.1368,2.13685,23100000.0
2008-02-07 13:57:00,2.13685,2.13715,2.13635,2.1369,64700000.0
2008-02-07 13:58:00,2.1369,2.13735,2.13675,2.1369,61100000.0
2008-02-07 13:59:00,2.1369,2.1372,2.13575,2.13575,286300000.0
2008-02-07 14:00:00,2.13805,2.13925,2.13495,2.13755,339800000.0
2008-02-07 14:01:00,2.13755,2.13875,2.13695,2.1384,290500000.0
2008-02-07 14:02:00,2.1383,2.1389,2.13815,2.1389,276600000.0
2008-02-07 14:03:00,2.1389,2.14035,2.1389,2.1396,266700000.0
2008-02-07 14:04:00,2.1396,2.1407,2.13925,2.14065,135700000.0
2008-02-07 14:05:00,2.14065,2.1414,2.14035,2.14105,276100000.0
2008-02-07 14:06:00,2.14125,2.1415,2.14035,2.14055,141500000.0
2008-02-07 14:07:00,2.14055,2.1406,2.13955,2.14,99400000.0
2008-02-07 14:08:00,2.14,2.14,2.1388,2.1389,89800000.0
2008-02-07 14:09:00,2.139,2.13935,2.13835,2.1393,65000000.0
2008-02-07 14:10:00,2.1393,2.1393,2.13815,2.13825,94700000.0
2008-02-07 14:11:00,2.13835,2.1389,2.1379,2.1387,145800000.0
2008-02-07 14:12:00,2.1387,2.1387,2.13685,2.13685,182500000.0
2008-02-07 14:13:00,2.1369,2.13715,2.13625,2.13635,221000000.0
2008-02-07 14:14:00,2.13635,2.13675,2.1351,2.1352,216100000.0
2008-02-07 14:15:00,2.1352,2.1357,2.13435,2.1349,206200000.0
2008-02-07 14:16:00,2.1349,2.1352,2.13425,2.1347,190100000.0
2008-02-07 14:17:00,2.13465,2.1347,2.13355,2.134,207000000.0
2008-02-07 14:18:00,2.134,2.1348,2.13135,2.13245,125500000.0
2008-02-07 14:19:00,2.13255,2.13275,2.13135,2.132,197000000.0
2008-02-07 14:20:00,2.13185,2.132,2.13075,2.1315,285100000.0
2008-02-07 14:21:00,2.1315,2.1319,2.13055,2.13055,304800000.0
2008-02-07 14:22:00,2.13065,2.13095,2.12965,2.1306,298200000.0
2008-02-07 14:23:00,2.13085,2.13185,2.12915,2.13035,165000000.0
2008-02-07 14:24:00,2.13035,2.13105,2.13005,2.13105,70000000.0
2008-02-07 14:25:00,2.1309,2.13205,2.1309,2.13185,83700000.0
2008-02-07 14:26:00,2.13185,2.1321,2.1311,2.1314,59400000.0
2008-02-07 14:27:00,2.1315,2.1324,2.13125,2.13125,228300000.0
2008-02-07 14:28:00,2.13125,2.13185,2.1307,2.1308,297100000.0
2008-02-07 14:29:00,2.1308,2.1318,2.1305,2.131,71900000.0
2008-02-07 14:30:00,2.13085,2.1316,2.1308,2.1313,75200000.0
2008-02-07 14:31:00,2.1313,2.1318,2.1311,2.13175,69400000.0
2008-02-07 14:32:00,2.13175,2.1322,2.131,2.132,61900000.0
2008-02-07 14:33:00,2.132,2.1327,2.13145,2.1327,90700000.0
2008-02-07 14:34:00,2.1327,2.134,2.1326,2.1331,75300000.0
2008-02-07 14:35:00,2.1331,2.1336,2.13175,2.1318,93100000.0
2008-02-07 14:36:00,2.13185,2.1326,2.13185,2.1326,68700000.0
2008-02-07 14:37:00,2.1326,2.13285,2.1321,2.1325,90500000.0
2008-02-07 14:38:00,2.1325,2.133,2.13245,2.13265,131600000.0
2008-02-07 14:39:00,2.13265,2.1332,2.13255,2.1332,126000000.0
2008-02-07 14:40:00,2.1332,2.1336,2.1329,2.1334,66900000.0
2008-02-07 14:41:00,2.1334,2.1335,2.13265,2.13275,68600000.0
2008-02-07 14:42:00,2.1328,2.13295,2.13245,2.1326,53400000.0
2008-02-07 14:43:00,2.1326,2.13335,2.1324,2.1329,96500000.0
2008-02-07 14:44:00,2.1329,2.1336,2.1329,2.1335,19800000.0
2008-02-07 14:45:00,2.1332,2.1336,2.1327,2.1335,157300000.0
2008-02-07 14:46:00,2.13355,2.13445,2.1332,2.13445,190600000.0
2008-02-07 14:47:00,2.13445,2.1347,2.133,2.1334,37500000.0
2008-02-07 14:48:00,2.1334,2.1343,2.1328,2.1328,57300000.0
2008-02-07 14:49:00,2.1329,2.1356,2.1329,2.1353,107300000.0
2008-02-07 14:50:00,2.13535,2.1354,2.13335,2.13335,90900000.0
2008-02-07 14:51:00,2.1332,2.1336,2.1329,2.1333,46100000.0
2008-02-07 14:52:00,2.1333,2.1341,2.1331,2.1333,66400000.0
2008-02-07 14:53:00,2.1333,2.1336,2.13325,2.1334,65100000.0
2008-02-07 14:54:00,2.1334,2.13365,2.13275,2.13295,117300000.0
2008-02-07 14:55:00,2.13295,2.1332,2.13115,2.13185,86700000.0
2008-02-07 14:56:00,2.13185,2.13245,2.13165,2.1322,31700000.0
2008-02-07 14:57:00,2.1322,2.1329,2.1321,2.1328,46300000.0
2008-02-07 14:58:00,2.1328,2.1346,2.1328,2.1336,38200000.0
2008-02-07 14:59:00,2.1337,2.1342,2.1333,2.134,35800000.0
2008-02-07 15:00:00,2.134,2.134,2.1328,2.1331,173000000.0
2008-02-07 15:01:00,2.1331,2.1332,2.1327,2.1332,21300000.0
2008-02-07 15:02:00,2.1332,2.1341,2.1326,2.134,54900000.0
2008-02-07 15:03:00,2.1342,2.1346,2.1332,2.1334,26100000.0
2008-02-07 15:04:00,2.1332,2.1332,2.1318,2.13275,29300000.0
2008-02-07 15:05:00,2.13285,2.1336,2.1327,2.1333,31800000.0
2008-02-07 15:06:00,2.1331,2.1336,2.133,2.1336,26100000.0
2008-02-07 15:07:00,2.1336,2.1342,2.1332,2.1341,32300000.0
2008-02-07 15:08:00,2.1341,2.1345,2.1341,2.1343,23400000.0
2008-02-07 15:09:00,2.1343,2.13505,2.13415,2.1347,31900000.0
2008-02-07 15:10:00,2.1348,2.1348,2.1337,2.1338,18900000.0
2008-02-07 15:11:00,2.1341,2.1343,2.1336,2.1339,25000000.0
2008-02-07 15:12:00,2.1339,2.1339,2.13325,2.1333,23400000.0
2008-02-07 15:13:00,2.1333,2.1339,2.13325,2.1338,21000000.0
2008-02-07 15:14:00,2.1337,2.1341,2.1333,2.13385,30900000.0
2008-02-07 15:15:00,2.13385,2.13415,2.13345,2.1341,44200000.0
2008-02-07 15:16:00,2.1341,2.1343,2.13375,2.1338,33000000.0
2008-02-07 15:17:00,2.13385,2.13415,2.1336,2.1336,17100000.0
2008-02-07 15:18:00,2.1336,2.1337,2.1328,2.1331,24900000.0
2008-02-07 15:19:00,2.1331,2.1335,2.1327,2.1328,14000000.0
2008-02-07 15:20:00,2.1328,2.134,2.1325,2.133,26100000.0
2008-02-07 15:21:00,2.133,2.13325,2.1327,2.1329,23900000.0
2008-02-07 15:22:00,2.1329,2.1335,2.13265,2.13345,51900000.0
2008-02-07 15:23:00,2.13345,2.13365,2.1325,2.13295,72100000.0
2008-02-07 15:24:00,2.13295,2.1337,2.13295,2.13365,34300000.0
2008-02-07 15:25:00,2.1336,2.1336,2.13265,2.13275,29300000.0
2008-02-07 15:26:00,2.13275,2.1341,2.13275,2.1337,53200000.0
2008-02-07 15:27:00,2.13355,2.1343,2.13315,2.13345,59600000.0
2008-02-07 15:28:00,2.13335,2.1337,2.1326,2.13335,62000000.0
2008-02-07 15:29:00,2.13335,2.1338,2.13305,2.13325,221100000.0
2008-02-07 15:30:00,2.1333,2.1341,2.13245,2.1341,219300000.0
2008-02-07 15:31:00,2.1341,2.1341,2.13325,2.134,80500000.0
2008-02-07 15:32:00,2.134,2.1343,2.13335,2.1336,127500000.0
2008-02-07 15:33:00,2.1336,2.1339,2.1334,2.1339,63200000.0
2008-02-07 15:34:00,2.134,2.1347,2.1339,2.1342,27500000.0
2008-02-07 15:35:00,2.1343,2.1347,2.1342,2.1342,71100000.0
2008-02-07 15:36:00,2.1342,2.1353,2.1342,2.13505,107400000.0
2008-02-07 15:37:00,2.13505,2.136,2.13505,2.1358,27100000.0
2008-02-07 15:38:00,2.1358,2.1369,2.1348,2.1367,28900000.0
2008-02-07 15:39:00,2.1369,2.1385,2.1369,2.138,31300000.0
2008-02-07 15:40:00,2.13795,2.1403,2.1374,2.1393,32900000.0
2008-02-07 15:41:00,2.1393,2.14,2.1386,2.1388,41800000.0
2008-02-07 15:42:00,2.1388,2.13885,2.1379,2.1382,41700000.0
2008-02-07 15:43:00,2.1382,2.1386,2.1379,2.1383,75200000.0
2008-02-07 15:44:00,2.1383,2.1393,2.13785,2.1385,140000000.0
2008-02-07 15:45:00,2.1385,2.1404,2.13815,2.13915,130800000.0
2008-02-07 15:46:00,2.13915,2.13945,2.1388,2.13895,153600000.0
2008-02-07 15:47:00,2.13885,2.13975,2.1387,2.13945,131700000.0
2008-02-07 15:48:00,2.1396,2.13985,2.13875,2.13925,105700000.0
2008-02-07 15:49:00,2.13925,2.1394,2.1385,2.1394,94500000.0
2008-02-07 15:50:00,2.1394,2.1399,2.1392,2.1394,41700000.0
2008-02-07 15:51:00,2.1394,2.1396,2.13895,2.1394,43800000.0
2008-02-07 15:52:00,2.1394,2.1399,2.1388,2.1394,53300000.0
2008-02-07 15:53:00,2.1394,2.1401,2.1392,2.14,95300000.0
2008-02-07 15:54:00,2.14,2.1424,2.14,2.1417,33200000.0
2008-02-07 15:55:00,2.1417,2.1436,2.1417,2.1422,76400000.0
2008-02-07 15:56:00,2.1422,2.1427,2.142,2.14265,118300000.0
2008-02-07 15:57:00,2.14255,2.1426,2.14195,2.1423,260100000.0
2008-02-07 15:58:00,2.1423,2.1427,2.142,2.1427,22000000.0
2008-02-07 15:59:00,2.1427,2.1428,2.1418,2.142,39500000.0
2008-02-07 16:00:00,2.142,2.1426,2.1418,2.1422,62900000.0
2008-02-07 16:01:00,2.1422,2.1443,2.1421,2.14395,48000000.0
2008-02-07 16:02:00,2.14375,2.1441,2.1425,2.144,61300000.0
2008-02-07 16:03:00,2.144,2.1442,2.1431,2.1433,26500000.0
2008-02-07 16:04:00,2.1433,2.1436,2.1429,2.1431,81600000.0
2008-02-07 16:05:00,2.1431,2.1434,2.1425,2.14325,117700000.0
2008-02-07 16:06:00,2.1434,2.1435,2.1429,2.1434,71800000.0
2008-02-07 16:07:00,2.1434,2.144,2.1431,2.14345,34300000.0
2008-02-07 16:08:00,2.14355,2.14355,2.1424,2.1425,68700000.0
2008-02-07 16:09:00,2.1425,2.1432,2.14235,2.143,21200000.0
2008-02-07 16:10:00,2.1431,2.1434,2.1426,2.143,26600000.0
2008-02-07 16:11:00,2.143,2.1434,2.143,2.1434,17700000.0
2008-02-07 16:12:00,2.1434,2.14355,2.14275,2.1429,72500000.0
2008-02-07 16:13:00,2.1429,2.14315,2.1426,2.1429,113700000.0
2008-02-07 16:14:00,2.1429,2.1435,2.1427,2.1429,103800000.0
2008-02-07 16:15:00,2.143,2.14335,2.1429,2.14325,69100000.0
2008-02-07 16:16:00,2.14325,2.1441,2.14325,2.1441,109500000.0
2008-02-07 16:17:00,2.14415,2.1445,2.14355,2.14375,86600000.0
2008-02-07 16:18:00,2.14375,2.14395,2.14335,2.1435,100900000.0
2008-02-07 16:19:00,2.1435,2.14435,2.1433,2.1443,74000000.0
2008-02-07 16:20:00,2.1443,2.1443,2.1434,2.1434,21900000.0
2008-02-07 16:21:00,2.1434,2.1435,2.143,2.1434,29200000.0
2008-02-07 16:22:00,2.1434,2.14365,2.1432,2.1433,52700000.0
2008-02-07 16:23:00,2.1433,2.14345,2.1433,2.1434,54600000.0
2008-02-07 16:24:00,2.1434,2.144,2.14325,2.14385,72900000.0
2008-02-07 16:25:00,2.14395,2.14425,2.1439,2.1441,104800000.0
2008-02-07 16:26:00,2.1441,2.1443,2.1435,2.14395,144900000.0
2008-02-07 16:27:00,2.14395,2.1442,2.1439,2.1441,33200000.0
2008-02-07 16:28:00,2.1441,2.1443,2.1439,2.144,48300000.0
2008-02-07 16:29:00,2.144,2.14405,2.14365,2.1439,64100000.0
2008-02-07 16:30:00,2.1438,2.1442,2.14365,2.14375,53200000.0
2008-02-07 16:31:00,2.1437,2.1441,2.14325,2.1441,62300000.0
2008-02-07 16:32:00,2.1441,2.1443,2.14335,2.1435,88300000.0
2008-02-07 16:33:00,2.1435,2.1441,2.14335,2.1439,96700000.0
2008-02-07 16:34:00,2.1439,2.14395,2.14315,2.1438,84800000.0
2008-02-07 16:35:00,2.1438,2.1451,2.1436,2.1448,65600000.0
2008-02-07 16:36:00,2.1448,2.1448,2.1434,2.1436,102700000.0
2008-02-07 16:37:00,2.1436,2.144,2.14325,2.1434,31500000.0
2008-02-07 16:38:00,2.1434,2.1435,2.1429,2.1429,110100000.0
2008-02-07 16:39:00,2.1429,2.1434,2.14255,2.143,164200000.0
2008-02-07 16:40:00,2.143,2.143,2.14245,2.143,104700000.0
2008-02-07 16:41:00,2.143,2.143,2.14255,2.143,35200000.0
2008-02-07 16:42:00,2.143,2.143,2.1422,2.14245,73100000.0
2008-02-07 16:43:00,2.14245,2.1428,2.1423,2.14255,89500000.0
2008-02-07 16:44:00,2.14255,2.1434,2.1424,2.1432,149200000.0
2008-02-07 16:45:00,2.1432,2.1435,2.1429,2.1433,62000000.0
2008-02-07 16:46:00,2.1433,2.1435,2.1431,2.14335,116800000.0
2008-02-07 16:47:00,2.14345,2.1435,2.14285,2.14295,104900000.0
2008-02-07 16:48:00,2.14295,2.14295,2.1425,2.1426,141100000.0
2008-02-07 16:49:00,2.1426,2.1427,2.1422,2.1425,89100000.0
2008-02-07 16:50:00,2.1425,2.1425,2.1421,2.1425,31600000.0
2008-02-07 16:51:00,2.1425,2.1425,2.142,2.1421,116200000.0
2008-02-07 16:52:00,2.1422,2.1431,2.142,2.1427,125300000.0
2008-02-07 16:53:00,2.1427,2.1427,2.1398,2.1399,269800000.0
2008-02-07 16:54:00,2.13985,2.14025,2.13925,2.13945,367500000.0
2008-02-07 16:55:00,2.13945,2.13965,2.1391,2.13945,327100000.0
2008-02-07 16:56:00,2.13945,2.1397,2.13895,2.13945,323100000.0
2008-02-07 16:57:00,2.13895,2.1395,2.13855,2.13895,288400000.0
2008-02-07 16:58:00,2.13895,2.13895,2.1382,2.13845,76200000.0
2008-02-07 16:59:00,2.13845,2.13865,2.13795,2.13835,356300000.0
2008-02-07 17:00:00,2.13835,2.1395,2.13835,2.1384,135500000.0
2008-02-07 17:01:00,2.1384,2.139,2.13815,2.139,47000000.0
2008-02-07 17:02:00,2.139,2.1397,2.13865,2.1392,125300000.0
2008-02-07 17:03:00,2.1392,2.1406,2.1392,2.1403,50900000.0
2008-02-07 17:04:00,2.14035,2.1416,2.14015,2.1414,56700000.0
2008-02-07 17:05:00,2.1414,2.1416,2.14075,2.14105,52200000.0
2008-02-07 17:06:00,2.14105,2.1415,2.1406,2.1415,32500000.0
2008-02-07 17:07:00,2.1415,2.14245,2.14135,2.1418,150100000.0
2008-02-07 17:08:00,2.1418,2.1422,2.1411,2.1415,67000000.0
2008-02-07 17:09:00,2.1415,2.1418,2.1406,2.1408,51000000.0
2008-02-07 17:10:00,2.1408,2.1413,2.1405,2.14075,32900000.0
2008-02-07 17:11:00,2.14075,2.14075,2.1401,2.1402,73900000.0
2008-02-07 17:12:00,2.1402,2.1412,2.13995,2.1403,46500000.0
2008-02-07 17:13:00,2.1403,2.141,2.1402,2.141,106000000.0
2008-02-07 17:14:00,2.141,2.1413,2.1407,2.14095,44600000.0
2008-02-07 17:15:00,2.14095,2.1414,2.1408,2.1413,98300000.0
2008-02-07 17:16:00,2.1413,2.1422,2.1412,2.142,108000000.0
2008-02-07 17:17:00,2.142,2.1422,2.1416,2.1419,30500000.0
2008-02-07 17:18:00,2.1419,2.1423,2.14145,2.1416,53500000.0
2008-02-07 17:19:00,2.1416,2.1416,2.141,2.141,88800000.0
2008-02-07 17:20:00,2.141,2.1419,2.141,2.1418,112700000.0
2008-02-07 17:21:00,2.1418,2.1419,2.1411,2.1415,166100000.0
2008-02-07 17:22:00,2.1416,2.14195,2.1415,2.1418,76200000.0
2008-02-07 17:23:00,2.14185,2.1422,2.1415,2.1415,72900000.0
2008-02-07 17:24:00,2.1415,2.1417,2.1411,2.1413,59600000.0
2008-02-07 17:25:00,2.1413,2.14215,2.1412,2.14175,181100000.0
2008-02-07 17:26:00,2.1419,2.1424,2.1417,2.1418,71700000.0
2008-02-07 17:27:00,2.1418,2.1418,2.14085,2.141,64800000.0
2008-02-07 17:28:00,2.141,2.1416,2.1408,2.1412,65800000.0
2008-02-07 17:29:00,2.1412,2.1415,2.14065,2.14085,112300000.0
2008-02-07 17:30:00,2.14085,2.1417,2.1408,2.1415,169700000.0
2008-02-07 17:31:00,2.14155,2.1419,2.1414,2.14175,170500000.0
2008-02-07 17:32:00,2.14175,2.14215,2.14155,2.14175,187600000.0
2008-02-07 17:33:00,2.14175,2.1418,2.14135,2.1418,79900000.0
2008-02-07 17:34:00,2.1418,2.1418,2.1414,2.14155,64300000.0
2008-02-07 17:35:00,2.1415,2.1419,2.1414,2.1415,74300000.0
2008-02-07 17:36:00,2.1415,2.14195,2.14145,2.1417,59000000.0
2008-02-07 17:37:00,2.1417,2.1417,2.1414,2.1416,73100000.0
2008-02-07 17:38:00,2.1416,2.1417,2.1412,2.1416,63200000.0
2008-02-07 17:39:00,2.1416,2.1419,2.14135,2.1414,26100000.0
2008-02-07 17:40:00,2.1414,2.1414,2.14025,2.14035,290600000.0
2008-02-07 17:41:00,2.14035,2.1409,2.14035,2.14045,145200000.0
2008-02-07 17:42:00,2.1405,2.1406,2.14025,2.1404,58000000.0
2008-02-07 17:43:00,2.1404,2.14055,2.14005,2.1404,73800000.0
2008-02-07 17:44:00,2.1404,2.1412,2.1404,2.1412,20800000.0
2008-02-07 17:45:00,2.1412,2.1412,2.14045,2.1406,17900000.0
2008-02-07 17:46:00,2.14065,2.1416,2.14065,2.1413,58000000.0
2008-02-07 17:47:00,2.1413,2.1419,2.14115,2.1416,25400000.0
2008-02-07 17:48:00,2.1416,2.1419,2.1414,2.1418,34300000.0
2008-02-07 17:49:00,2.1418,2.1423,2.1415,2.1423,21800000.0
2008-02-07 17:50:00,2.1423,2.1427,2.14195,2.1424,21000000.0
2008-02-07 17:51:00,2.1424,2.1428,2.14215,2.14235,66600000.0
2008-02-07 17:52:00,2.14235,2.1429,2.14235,2.14285,150800000.0
2008-02-07 17:53:00,2.1429,2.1432,2.1426,2.1426,56500000.0
2008-02-07 17:54:00,2.1426,2.143,2.1422,2.14245,41800000.0
2008-02-07 17:55:00,2.1425,2.1427,2.1422,2.1424,53300000.0
2008-02-07 17:56:00,2.1424,2.1435,2.1417,2.1421,38600000.0
2008-02-07 17:57:00,2.1421,2.1421,2.1415,2.142,69900000.0
2008-02-07 17:58:00,2.142,2.1422,2.14145,2.1421,70000000.0
2008-02-07 17:59:00,2.1421,2.1422,2.1408,2.1408,125500000.0
2008-02-07 18:00:00,2.14065,2.1417,2.14065,2.14135,115400000.0
2008-02-07 18:01:00,2.14135,2.1423,2.14135,2.1416,102000000.0
2008-02-07 18:02:00,2.1416,2.1423,2.14135,2.1417,99000000.0
2008-02-07 18:03:00,2.1417,2.1421,2.1413,2.1418,88300000.0
2008-02-07 18:04:00,2.1418,2.1423,2.14175,2.1418,115500000.0
2008-02-07 18:05:00,2.1418,2.1421,2.14155,2.1419,95200000.0
2008-02-07 18:06:00,2.1419,2.14215,2.14155,2.1421,99800000.0
2008-02-07 18:07:00,2.14215,2.1423,2.1409,2.1411,113700000.0
2008-02-07 18:08:00,2.1411,2.1415,2.14075,2.141,71500000.0
2008-02-07 18:09:00,2.141,2.1413,2.14065,2.1408,109200000.0
2008-02-07 18:10:00,2.1409,2.14125,2.1404,2.14125,122100000.0
2008-02-07 18:11:00,2.1413,2.1415,2.14115,2.14125,100600000.0
2008-02-07 18:12:00,2.14125,2.1416,2.1411,2.1411,104100000.0
2008-02-07 18:13:00,2.1411,2.1411,2.1402,2.1404,129900000.0
2008-02-07 18:14:00,2.1404,2.141,2.1402,2.14065,150000000.0
2008-02-07 18:15:00,2.14065,2.1407,2.1403,2.14065,105400000.0
2008-02-07 18:16:00,2.1407,2.1409,2.14025,2.1407,100600000.0
2008-02-07 18:17:00,2.1407,2.1412,2.14065,2.1409,125400000.0
2008-02-07 18:18:00,2.1409,2.1409,2.1403,2.1403,172300000.0
2008-02-07 18:19:00,2.1404,2.1407,2.1402,2.14055,153800000.0
2008-02-07 18:20:00,2.14055,2.1408,2.1404,2.1406,79700000.0
2008-02-07 18:21:00,2.1406,2.1408,2.1401,2.14015,160000000.0
2008-02-07 18:22:00,2.1401,2.1406,2.1401,2.14035,94900000.0
2008-02-07 18:23:00,2.14035,2.1408,2.1402,2.1408,92000000.0
2008-02-07 18:24:00,2.1408,2.1408,2.1402,2.1406,155900000.0
2008-02-07 18:25:00,2.1406,2.1409,2.1404,2.1404,60300000.0
2008-02-07 18:26:00,2.1404,2.1404,2.14,2.1403,69500000.0
2008-02-07 18:27:00,2.1403,2.1411,2.1403,2.141,119800000.0
2008-02-07 18:28:00,2.141,2.1412,2.1407,2.1407,213100000.0
2008-02-07 18:29:00,2.14065,2.14095,2.14055,2.1409,364700000.0
2008-02-07 18:30:00,2.1409,2.14155,2.14075,2.14125,294700000.0
2008-02-07 18:31:00,2.14125,2.1427,2.1412,2.1424,136100000.0
2008-02-07 18:32:00,2.1424,2.1434,2.14215,2.1432,89300000.0
2008-02-07 18:33:00,2.1432,2.1444,2.1432,2.1439,177600000.0
2008-02-07 18:34:00,2.144,2.1454,2.144,2.1445,99100000.0
2008-02-07 18:35:00,2.1445,2.1448,2.144,2.1442,77700000.0
2008-02-07 18:36:00,2.1442,2.1456,2.14405,2.1456,79200000.0
2008-02-07 18:37:00,2.1452,2.1455,2.1441,2.1445,70300000.0
2008-02-07 18:38:00,2.1445,2.1457,2.1444,2.1457,67000000.0
2008-02-07 18:39:00,2.1457,2.1457,2.14505,2.1454,80900000.0
2008-02-07 18:40:00,2.1454,2.1457,2.1453,2.1456,69600000.0
2008-02-07 18:41:00,2.1456,2.146,2.1452,2.1458,80400000.0
2008-02-07 18:42:00,2.1458,2.1462,2.1455,2.1458,64800000.0
2008-02-07 18:43:00,2.1459,2.146,2.1453,2.1457,85200000.0
2008-02-07 18:44:00,2.1457,2.1459,2.1453,2.1455,65000000.0
2008-02-07 18:45:00,2.1455,2.1455,2.145,2.14515,113800000.0
2008-02-07 18:46:00,2.14515,2.1459,2.1449,2.1457,76600000.0
2008-02-07 18:47:00,2.1457,2.146,2.1451,2.1454,113000000.0
2008-02-07 18:48:00,2.1453,2.1459,2.145,2.1458,69900000.0
2008-02-07 18:49:00,2.1458,2.1461,2.1455,2.1455,59200000.0
2008-02-07 18:50:00,2.1455,2.1455,2.1449,2.1455,77700000.0
2008-02-07 18:51:00,2.1455,2.1459,2.1455,2.1458,41300000.0
2008-02-07 18:52:00,2.1458,2.1462,2.1457,2.1459,65200000.0
2008-02-07 18:53:00,2.1459,2.1463,2.1459,2.1461,69000000.0
2008-02-07 18:54:00,2.1461,2.1464,2.14585,2.1462,107700000.0
2008-02-07 18:55:00,2.1462,2.1466,2.1462,2.1464,95200000.0
2008-02-07 18:56:00,2.1464,2.1469,2.146,2.14675,111300000.0
2008-02-07 18:57:00,2.14675,2.1471,2.14615,2.147,107000000.0
2008-02-07 18:58:00,2.147,2.147,2.1463,2.1466,104800000.0
2008-02-07 18:59:00,2.1466,2.1467,2.1454,2.14545,162500000.0
2008-02-07 19:00:00,2.14545,2.1461,2.14545,2.1459,116900000.0
2008-02-07 19:01:00,2.1459,2.1459,2.1455,2.14575,186100000.0
2008-02-07 19:02:00,2.14575,2.146,2.1457,2.146,104000000.0
2008-02-07 19:03:00,2.146,2.1463,2.146,2.1461,118000000.0
2008-02-07 19:04:00,2.1461,2.1463,2.14575,2.1459,126000000.0
2008-02-07 19:05:00,2.14605,2.14645,2.14505,2.1452,185600000.0
2008-02-07 19:06:00,2.1452,2.1456,2.14505,2.1452,275600000.0
2008-02-07 19:07:00,2.1452,2.1453,2.14465,2.1447,337700000.0
2008-02-07 19:08:00,2.14465,2.14515,2.14465,2.14495,249600000.0
2008-02-07 19:09:00,2.14495,2.14575,2.14475,2.1452,150000000.0
2008-02-07 19:10:00,2.1452,2.14555,2.14495,2.14505,200200000.0
2008-02-07 19:11:00,2.14505,2.14515,2.14465,2.14475,509500000.0
2008-02-07 19:12:00,2.14475,2.1454,2.14475,2.1452,208100000.0
2008-02-07 19:13:00,2.1452,2.1452,2.14455,2.14465,234600000.0
2008-02-07 19:14:00,2.14465,2.1447,2.14385,2.14445,265100000.0
2008-02-07 19:15:00,2.14445,2.14445,2.14375,2.1439,517500000.0
2008-02-07 19:16:00,2.1439,2.1445,2.14305,2.14305,178600000.0
2008-02-07 19:17:00,2.14305,2.1441,2.14295,2.14325,263000000.0
2008-02-07 19:18:00,2.14325,2.1436,2.14265,2.143,194300000.0
2008-02-07 19:19:00,2.143,2.1434,2.14265,2.1434,133600000.0
2008-02-07 19:20:00,2.1434,2.14405,2.1429,2.1429,163900000.0
2008-02-07 19:21:00,2.1429,2.1439,2.1429,2.1433,105100000.0
2008-02-07 19:22:00,2.1433,2.1435,2.14225,2.1433,109200000.0
2008-02-07 19:23:00,2.1433,2.144,2.1433,2.1437,115500000.0
2008-02-07 19:24:00,2.1437,2.1437,2.1424,2.1429,122800000.0
2008-02-07 19:25:00,2.1429,2.1435,2.1424,2.1425,184400000.0
2008-02-07 19:26:00,2.14235,2.1434,2.14235,2.1428,108300000.0
2008-02-07 19:27:00,2.1428,2.1431,2.1428,2.1429,101500000.0
2008-02-07 19:28:00,2.1429,2.1432,2.1428,2.143,118100000.0
2008-02-07 19:29:00,2.143,2.1433,2.1428,2.14295,148500000.0
2008-02-07 19:30:00,2.14295,2.14295,2.1425,2.1429,110000000.0
2008-02-07 19:31:00,2.1429,2.1435,2.1429,2.1434,114700000.0
2008-02-07 19:32:00,2.1434,2.1436,2.14305,2.1431,90800000.0
2008-02-07 19:33:00,2.1431,2.1437,2.14295,2.1436,161400000.0
2008-02-07 19:34:00,2.1436,2.1437,2.14315,2.1434,115800000.0
2008-02-07 19:35:00,2.1434,2.1444,2.1434,2.144,95800000.0
2008-02-07 19:36:00,2.1439,2.1448,2.1439,2.1446,107300000.0
2008-02-07 19:37:00,2.1446,2.145,2.1445,2.1447,104200000.0
2008-02-07 19:38:00,2.1447,2.1449,2.14435,2.1444,86900000.0
2008-02-07 19:39:00,2.1444,2.1451,2.14405,2.1444,207300000.0
2008-02-07 19:40:00,2.1445,2.145,2.1444,2.1446,120800000.0
2008-02-07 19:41:00,2.1446,2.1447,2.1438,2.1445,260900000.0
2008-02-07 19:42:00,2.1445,2.1451,2.1443,2.1443,227600000.0
2008-02-07 19:43:00,2.1443,2.1446,2.1442,2.1446,200500000.0
2008-02-07 19:44:00,2.1446,2.1449,2.1444,2.1448,133000000.0
2008-02-07 19:45:00,2.1448,2.1453,2.1448,2.14505,262100000.0
2008-02-07 19:46:00,2.14505,2.1454,2.145,2.1452,129600000.0
2008-02-07 19:47:00,2.1453,2.1454,2.14495,2.1452,264700000.0
2008-02-07 19:48:00,2.1452,2.1453,2.14475,2.1448,212900000.0
2008-02-07 19:49:00,2.1448,2.1456,2.1447,2.1456,135500000.0
2008-02-07 19:50:00,2.1456,2.1459,2.1455,2.1457,142200000.0
2008-02-07 19:51:00,2.1457,2.1459,2.1456,2.1457,335800000.0
2008-02-07 19:52:00,2.1457,2.14665,2.14565,2.14665,183300000.0
2008-02-07 19:53:00,2.14665,2.1469,2.14665,2.14675,119500000.0
2008-02-07 19:54:00,2.14675,2.147,2.1464,2.14645,135000000.0
2008-02-07 19:55:00,2.14645,2.14645,2.1459,2.1461,252700000.0
2008-02-07 19:56:00,2.1461,2.1467,2.1461,2.1466,138800000.0
2008-02-07 19:57:00,2.1466,2.1468,2.1461,2.1468,118800000.0
2008-02-07 19:58:00,2.1468,2.14745,2.1467,2.14735,362500000.0
2008-02-07 19:59:00,2.14725,2.14755,2.147,2.14735,375700000.0
2008-02-07 20:00:00,2.14735,2.14735,2.1463,2.1465,135400000.0
2008-02-07 20:01:00,2.1465,2.14675,2.14645,2.14675,145900000.0
2008-02-07 20:02:00,2.14675,2.1476,2.1467,2.14735,177000000.0
2008-02-07 20:03:00,2.14735,2.1478,2.1469,2.14735,311700000.0
2008-02-07 20:04:00,2.14745,2.14805,2.147,2.147,295500000.0
2008-02-07 20:05:00,2.147,2.1475,2.14665,2.1475,109600000.0
2008-02-07 20:06:00,2.1474,2.1475,2.1469,2.1474,102600000.0
2008-02-07 20:07:00,2.14735,2.1492,2.1473,2.1488,94000000.0
2008-02-07 20:08:00,2.14895,2.14925,2.14875,2.14925,92000000.0
2008-02-07 20:09:00,2.14925,2.1496,2.14895,2.14905,142600000.0
2008-02-07 20:10:00,2.14905,2.14945,2.14875,2.14935,168500000.0
2008-02-07 20:11:00,2.14935,2.1506,2.149,2.15045,137600000.0
2008-02-07 20:12:00,2.1505,2.1507,2.15,2.1501,228400000.0
2008-02-07 20:13:00,2.1501,2.1502,2.1495,2.1498,100900000.0
2008-02-07 20:14:00,2.1498,2.15,2.1497,2.15,127900000.0
2008-02-07 20:15:00,2.1501,2.1504,2.1494,2.1494,101900000.0
2008-02-07 20:16:00,2.1494,2.1496,2.14885,2.149,112200000.0
2008-02-07 20:17:00,2.149,2.1495,2.1476,2.1476,113300000.0
2008-02-07 20:18:00,2.1476,2.14795,2.1474,2.14795,206800000.0
2008-02-07 20:19:00,2.14795,2.1481,2.1478,2.14805,97700000.0
2008-02-07 20:20:00,2.14805,2.1485,2.148,2.1484,113800000.0
2008-02-07 20:21:00,2.14845,2.1489,2.1482,2.14875,335900000.0
2008-02-07 20:22:00,2.14875,2.1495,2.14875,2.14935,88200000.0
2008-02-07 20:23:00,2.14935,2.1498,2.14895,2.1492,105500000.0
2008-02-07 20:24:00,2.1492,2.14945,2.1487,2.1493,148800000.0
2008-02-07 20:25:00,2.14915,2.1496,2.149,2.1492,135800000.0
2008-02-07 20:26:00,2.1492,2.1492,2.1485,2.14885,101300000.0
2008-02-07 20:27:00,2.1489,2.1505,2.1488,2.15025,118100000.0
2008-02-07 20:28:00,2.15025,2.1504,2.1498,2.15015,155600000.0
2008-02-07 20:29:00,2.1503,2.1512,2.1499,2.15115,173900000.0
2008-02-07 20:30:00,2.15115,2.1529,2.15115,2.1524,173800000.0
2008-02-07 20:31:00,2.1524,2.1528,2.15135,2.15155,180700000.0
2008-02-07 20:32:00,2.1515,2.1518,2.15055,2.1506,225000000.0
2008-02-07 20:33:00,2.1506,2.15175,2.1506,2.1511,181900000.0
2008-02-07 20:34:00,2.1511,2.1513,2.14985,2.14985,185900000.0
2008-02-07 20:35:00,2.14975,2.15035,2.14905,2.1503,156700000.0
2008-02-07 20:36:00,2.1503,2.1503,2.14995,2.15015,595200000.0
2008-02-07 20:37:00,2.15015,2.1502,2.14925,2.14955,368400000.0
2008-02-07 20:38:00,2.14955,2.1508,2.1495,2.14995,152300000.0
2008-02-07 20:39:00,2.14995,2.1505,2.1498,2.1499,105700000.0
2008-02-07 20:40:00,2.1499,2.1504,2.1498,2.14985,174400000.0
2008-02-07 20:41:00,2.14985,2.1505,2.14985,2.1502,150200000.0
2008-02-07 20:42:00,2.1502,2.1505,2.1501,2.1505,105600000.0
2008-02-07 20:43:00,2.1505,2.1505,2.15,2.1501,129100000.0
2008-02-07 20:44:00,2.1501,2.1502,2.1499,2.1499,210100000.0
2008-02-07 20:45:00,2.1499,2.1507,2.1497,2.15035,201300000.0
2008-02-07 20:46:00,2.15035,2.1505,2.1501,2.1501,281400000.0
2008-02-07 20:47:00,2.15015,2.1502,2.1497,2.1497,231200000.0
2008-02-07 20:48:00,2.1497,2.15005,2.1497,2.1498,266100000.0
2008-02-07 20:49:00,2.1499,2.15,2.1495,2.1498,189600000.0
2008-02-07 20:50:00,2.1498,2.1498,2.1496,2.1498,144000000.0
2008-02-07 20:51:00,2.1498,2.15,2.14925,2.14925,275700000.0
2008-02-07 20:52:00,2.14925,2.14925,2.1491,2.14915,257700000.0
2008-02-07 20:53:00,2.14915,2.1492,2.1488,2.1488,255700000.0
2008-02-07 20:54:00,2.1488,2.1494,2.1488,2.1492,163300000.0
2008-02-07 20:55:00,2.1492,2.1498,2.1492,2.14975,226000000.0
2008-02-07 20:56:00,2.14975,2.1504,2.14945,2.1501,216700000.0
2008-02-07 20:57:00,2.1501,2.1504,2.1501,2.1501,195300000.0
2008-02-07 20:58:00,2.15015,2.1502,2.14965,2.14975,530500000.0
2008-02-07 20:59:00,2.14975,2.1505,2.14905,2.14905,336400000.0
2008-02-07 21:00:00,2.14905,2.1495,2.1482,2.1488,134700000.0
2008-02-07 21:01:00,2.1488,2.1489,2.1486,2.14875,127800000.0
2008-02-07 21:02:00,2.14875,2.1494,2.1485,2.14905,323800000.0
2008-02-07 21:03:00,2.14905,2.1492,2.14865,2.14915,219400000.0
2008-02-07 21:04:00,2.14915,2.14925,2.14885,2.1491,178200000.0
2008-02-07 21:05:00,2.1491,2.1492,2.14845,2.14845,148800000.0
2008-02-07 21:06:00,2.14845,2.14925,2.14845,2.1489,296400000.0
2008-02-07 21:07:00,2.1489,2.1495,2.14865,2.14905,176800000.0
2008-02-07 21:08:00,2.14905,2.14935,2.14775,2.149,302400000.0
2008-02-07 21:09:00,2.149,2.1496,2.1482,2.1486,135500000.0
2008-02-07 21:10:00,2.1486,2.1486,2.14775,2.14785,399200000.0
2008-02-07 21:11:00,2.14785,2.1481,2.1471,2.1476,161200000.0
2008-02-07 21:12:00,2.1476,2.148,2.14665,2.1468,144000000.0
2008-02-07 21:13:00,2.1468,2.147,2.1453,2.14595,168800000.0
2008-02-07 21:14:00,2.14595,2.1461,2.1455,2.1459,103600000.0
2008-02-07 21:15:00,2.1459,2.1463,2.14565,2.1462,112800000.0
2008-02-07 21:16:00,2.1462,2.1472,2.1462,2.1466,122900000.0
2008-02-07 21:17:00,2.1466,2.1475,2.1466,2.1475,120200000.0
2008-02-07 21:18:00,2.1475,2.1479,2.1471,2.1472,115600000.0
2008-02-07 21:19:00,2.1472,2.1472,2.1466,2.1468,112100000.0
2008-02-07 21:20:00,2.1468,2.147,2.1442,2.1443,108000000.0
2008-02-07 21:21:00,2.14435,2.1456,2.1443,2.1453,255200000.0
2008-02-07 21:22:00,2.1453,2.1455,2.1449,2.145,128800000.0
2008-02-07 21:23:00,2.145,2.1453,2.1449,2.1453,107100000.0
2008-02-07 21:24:00,2.1453,2.1458,2.14515,2.14575,608500000.0
2008-02-07 21:25:00,2.14575,2.14575,2.14555,2.1456,557600000.0
2008-02-07 21:26:00,2.1456,2.1456,2.14445,2.145,219800000.0
2008-02-07 21:27:00,2.14505,2.1458,2.14425,2.14475,468300000.0
2008-02-07 21:28:00,2.14475,2.14535,2.14475,2.14525,256200000.0
2008-02-07 21:29:00,2.145,2.1451,2.1445,2.1447,172600000.0
2008-02-07 21:30:00,2.1447,2.1449,2.1446,2.1448,167300000.0
2008-02-07 21:31:00,2.1448,2.1448,2.1439,2.1439,129300000.0
2008-02-07 21:32:00,2.1439,2.14425,2.1436,2.1439,154900000.0
2008-02-07 21:33:00,2.1439,2.1441,2.1437,2.1439,271700000.0
2008-02-07 21:34:00,2.1439,2.1443,2.14335,2.1438,109800000.0
2008-02-07 21:35:00,2.1438,2.1439,2.1428,2.1433,199800000.0
2008-02-07 21:36:00,2.1433,2.14405,2.1433,2.14405,410200000.0
2008-02-07 21:37:00,2.144,2.1441,2.14335,2.14335,208100000.0
2008-02-07 21:38:00,2.14335,2.1435,2.1429,2.1432,258900000.0
2008-02-07 21:39:00,2.1432,2.1435,2.14255,2.14295,107300000.0
2008-02-07 21:40:00,2.14295,2.14335,2.1425,2.1432,143400000.0
2008-02-07 21:41:00,2.1432,2.14395,2.14285,2.1439,139900000.0
2008-02-07 21:42:00,2.1439,2.144,2.1432,2.1437,105200000.0
2008-02-07 21:43:00,2.1437,2.1439,2.1437,2.1439,103600000.0
2008-02-07 21:44:00,2.1439,2.1442,2.1439,2.144,117200000.0
2008-02-07 21:45:00,2.144,2.1442,2.1432,2.1435,95600000.0
2008-02-07 21:46:00,2.1435,2.1447,2.1435,2.1447,93200000.0
2008-02-07 21:47:00,2.1447,2.1458,2.1443,2.1445,99600000.0
2008-02-07 21:48:00,2.1445,2.1454,2.1443,2.14455,203200000.0
2008-02-07 21:49:00,2.14455,2.1454,2.14445,2.1451,150700000.0
2008-02-07 21:50:00,2.1451,2.1451,2.14475,2.1449,108000000.0
2008-02-07 21:51:00,2.1449,2.1453,2.1449,2.145,115600000.0
2008-02-07 21:52:00,2.145,2.1451,2.1449,2.1449,107600000.0
2008-02-07 21:53:00,2.1449,2.1451,2.1449,2.1451,128000000.0
2008-02-07 21:54:00,2.1451,2.1451,2.1448,2.145,129600000.0
2008-02-07 21:55:00,2.1451,2.1454,2.1447,2.145,191600000.0
2008-02-07 21:56:00,2.14475,2.1448,2.1443,2.1446,145700000.0
2008-02-07 21:57:00,2.1446,2.1446,2.144,2.14445,133900000.0
2008-02-07 21:58:00,2.14445,2.14445,2.1438,2.14395,347700000.0
2008-02-07 21:59:00,2.14395,2.14435,2.1437,2.1439,180700000.0
2008-02-07 22:00:00,2.1439,2.1439,2.14315,2.1433,144800000.0
2008-02-07 22:01:00,2.1433,2.1437,2.14305,2.1436,230600000.0
2008-02-07 22:02:00,2.1436,2.1436,2.1431,2.1433,102400000.0
2008-02-07 22:03:00,2.1433,2.1433,2.14305,2.1432,302200000.0
2008-02-07 22:04:00,2.1432,2.14325,2.14295,2.14305,276500000.0
2008-02-07 22:05:00,2.14305,2.1431,2.14285,2.1431,197500000.0
2008-02-07 22:06:00,2.1431,2.1433,2.1429,2.1432,133500000.0
2008-02-07 22:07:00,2.1432,2.1433,2.14285,2.1429,270100000.0
2008-02-07 22:08:00,2.1429,2.1433,2.14285,2.143,206500000.0
2008-02-07 22:09:00,2.143,2.1432,2.14205,2.14205,134300000.0
2008-02-07 22:10:00,2.14205,2.1429,2.1412,2.14165,163400000.0
2008-02-07 22:11:00,2.14165,2.14225,2.14155,2.142,143700000.0
2008-02-07 22:12:00,2.142,2.14275,2.1418,2.14245,122300000.0
2008-02-07 22:13:00,2.14245,2.14245,2.1419,2.1421,1460300000.0
2008-02-07 22:14:00,2.1421,2.1422,2.14155,2.1418,120900000.0
2008-02-07 22:15:00,2.1418,2.14265,2.14145,2.14235,194600000.0
2008-02-07 22:16:00,2.1424,2.1429,2.1424,2.1426,487200000.0
2008-02-07 22:17:00,2.1426,2.143,2.1426,2.1429,212400000.0
2008-02-07 22:18:00,2.1429,2.1431,2.14275,2.14295,634800000.0
2008-02-07 22:19:00,2.14295,2.14295,2.14255,2.1426,1465400000.0
2008-02-07 22:20:00,2.1426,2.14295,2.1425,2.1428,232300000.0
2008-02-07 22:21:00,2.1428,2.1428,2.14205,2.14215,332500000.0
2008-02-07 22:22:00,2.1422,2.1424,2.14205,2.14225,172900000.0
2008-02-07 22:23:00,2.14225,2.14255,2.14225,2.14255,140200000.0
2008-02-07 22:24:00,2.14255,2.1433,2.1425,2.1431,132000000.0
2008-02-07 22:25:00,2.1431,2.1431,2.14225,2.1423,147300000.0
2008-02-07 22:26:00,2.1423,2.14265,2.1423,2.14265,203300000.0
2008-02-07 22:27:00,2.14265,2.14305,2.1426,2.14275,377400000.0
2008-02-07 22:28:00,2.14275,2.1433,2.14275,2.14285,231400000.0
2008-02-07 22:29:00,2.14285,2.1429,2.14235,2.1426,212600000.0
2008-02-07 22:30:00,2.1426,2.14345,2.1426,2.1431,232400000.0
2008-02-07 22:31:00,2.1431,2.1437,2.1431,2.1437,197300000.0
2008-02-07 22:32:00,2.1437,2.14375,2.14345,2.14355,255200000.0
2008-02-07 22:33:00,2.14355,2.14355,2.1431,2.1432,225600000.0
2008-02-07 22:34:00,2.1432,2.14345,2.14305,2.14315,398000000.0
2008-02-07 22:35:00,2.1434,2.1434,2.1432,2.1433,218400000.0
2008-02-07 22:36:00,2.1433,2.1433,2.14285,2.14315,364400000.0
2008-02-07 22:37:00,2.14315,2.14335,2.14295,2.14305,462500000.0
2008-02-07 22:38:00,2.14305,2.14315,2.1426,2.1429,323600000.0
2008-02-07 22:39:00,2.1429,2.14325,2.1429,2.1429,147200000.0
2008-02-07 22:40:00,2.1429,2.1434,2.1429,2.1433,112100000.0
2008-02-07 22:41:00,2.1433,2.1433,2.1432,2.14325,370900000.0
2008-02-07 22:42:00,2.14325,2.1434,2.14265,2.1427,189400000.0
2008-02-07 22:43:00,2.1427,2.1431,2.1427,2.143,126800000.0
2008-02-07 22:44:00,2.143,2.1432,2.1426,2.1428,113900000.0
2008-02-07 22:45:00,2.1428,2.14295,2.1426,2.14265,265400000.0
2008-02-07 22:46:00,2.14255,2.1433,2.1423,2.1433,294400000.0
2008-02-07 22:47:00,2.1433,2.1433,2.1427,2.1431,109300000.0
2008-02-07 22:48:00,2.1431,2.1433,2.143,2.1431,156400000.0
2008-02-07 22:49:00,2.1431,2.1433,2.1427,2.14315,166300000.0
2008-02-07 22:50:00,2.14315,2.14325,2.1429,2.1429,381000000.0
2008-02-07 22:51:00,2.1429,2.1438,2.1429,2.1436,257100000.0
2008-02-07 22:52:00,2.1436,2.14395,2.1435,2.1438,248100000.0
2008-02-07 22:53:00,2.1438,2.1441,2.1438,2.14385,127600000.0
2008-02-07 22:54:00,2.14385,2.1442,2.1438,2.1439,162100000.0
2008-02-07 22:55:00,2.1439,2.144,2.1436,2.1438,127200000.0
2008-02-07 22:56:00,2.1438,2.1438,2.1436,2.1436,488400000.0
2008-02-07 22:57:00,2.1436,2.144,2.14325,2.14345,402400000.0
2008-02-07 22:58:00,2.14345,2.144,2.14345,2.144,115100000.0
2008-02-07 22:59:00,2.144,2.1447,2.144,2.1443,147900000.0
2008-02-07 23:00:00,2.1443,2.1445,2.1441,2.14435,150900000.0
2008-02-07 23:01:00,2.14435,2.14435,2.1439,2.14395,183700000.0
2008-02-07 23:02:00,2.14395,2.144,2.1439,2.1439,153500000.0
2008-02-07 23:03:00,2.1439,2.1439,2.1437,2.1438,260300000.0
2008-02-07 23:04:00,2.1438,2.14405,2.1433,2.14385,218100000.0
2008-02-07 23:05:00,2.14385,2.1443,2.14345,2.1437,244500000.0
2008-02-07 23:06:00,2.14385,2.14385,2.14335,2.14355,254900000.0
2008-02-07 23:07:00,2.14355,2.1437,2.14345,2.1437,190500000.0
2008-02-07 23:08:00,2.1437,2.1437,2.1436,2.1436,207600000.0
2008-02-07 23:09:00,2.1436,2.14425,2.14355,2.14405,291200000.0
2008-02-07 23:10:00,2.14405,2.14405,2.14385,2.1439,185600000.0
2008-02-07 23:11:00,2.1439,2.1442,2.1438,2.14385,167700000.0
2008-02-07 23:12:00,2.14385,2.1439,2.14365,2.14385,238900000.0
2008-02-07 23:13:00,2.14385,2.14425,2.14325,2.14335,280500000.0
2008-02-07 23:14:00,2.1433,2.1439,2.1433,2.14365,242800000.0
2008-02-07 23:15:00,2.14365,2.1449,2.1435,2.1446,198500000.0
2008-02-07 23:16:00,2.1446,2.1446,2.1441,2.1443,160500000.0
2008-02-07 23:17:00,2.1443,2.1445,2.14405,2.1441,206100000.0
2008-02-07 23:18:00,2.1441,2.14435,2.14395,2.144,173500000.0
2008-02-07 23:19:00,2.144,2.1445,2.1439,2.1444,210600000.0
2008-02-07 23:20:00,2.1444,2.14445,2.14385,2.1441,261300000.0
2008-02-07 23:21:00,2.1441,2.14445,2.144,2.14445,265700000.0
2008-02-07 23:22:00,2.14445,2.1445,2.14405,2.14415,311200000.0
2008-02-07 23:23:00,2.14415,2.1449,2.14395,2.1449,206700000.0
2008-02-07 23:24:00,2.1449,2.1452,2.1449,2.145,309800000.0
2008-02-07 23:25:00,2.145,2.145,2.14455,2.1447,261000000.0
2008-02-07 23:26:00,2.1447,2.1447,2.14445,2.14445,639100000.0
2008-02-07 23:27:00,2.14445,2.14455,2.1441,2.14445,401100000.0
2008-02-07 23:28:00,2.14445,2.1449,2.14445,2.1445,558000000.0
2008-02-07 23:29:00,2.14455,2.145,2.1445,2.14485,291900000.0
2008-02-07 23:30:00,2.14485,2.1453,2.14475,2.145,366600000.0
2008-02-07 23:31:00,2.145,2.1452,2.1449,2.1451,311100000.0
2008-02-07 23:32:00,2.1451,2.1453,2.14505,2.1451,615800000.0
2008-02-07 23:33:00,2.1451,2.14525,2.145,2.1452,205000000.0
2008-02-07 23:34:00,2.1452,2.14525,2.1447,2.1447,382800000.0
2008-02-07 23:35:00,2.1447,2.1448,2.14455,2.1447,405100000.0
2008-02-07 23:36:00,2.1447,2.14485,2.14465,2.1448,676000000.0
2008-02-07 23:37:00,2.1448,2.14515,2.14475,2.14515,822200000.0
2008-02-07 23:38:00,2.14515,2.1456,2.14505,2.14545,411400000.0
2008-02-07 23:39:00,2.14545,2.1457,2.1453,2.1453,149100000.0
2008-02-07 23:40:00,2.1453,2.1454,2.1452,2.1454,203400000.0
2008-02-07 23:41:00,2.1454,2.1454,2.1452,2.1454,123200000.0
2008-02-07 23:42:00,2.1454,2.1454,2.1451,2.1452,209300000.0
2008-02-07 23:43:00,2.1452,2.1454,2.14515,2.1454,237400000.0
2008-02-07 23:44:00,2.1454,2.146,2.1454,2.14565,282700000.0
2008-02-07 23:45:00,2.1456,2.1456,2.14525,2.14525,210800000.0
2008-02-07 23:46:00,2.14525,2.14525,2.14475,2.14475,234800000.0
2008-02-07 23:47:00,2.14475,2.14495,2.14445,2.14445,205600000.0
2008-02-07 23:48:00,2.14445,2.1447,2.1442,2.1446,269500000.0
2008-02-07 23:49:00,2.1446,2.14495,2.14455,2.14465,560800000.0
2008-02-07 23:50:00,2.14465,2.1452,2.1446,2.145,170400000.0
2008-02-07 23:51:00,2.145,2.1452,2.145,2.14505,340700000.0
2008-02-07 23:52:00,2.14505,2.14505,2.1446,2.1447,571100000.0
2008-02-07 23:53:00,2.1448,2.14495,2.1448,2.14495,697900000.0
2008-02-07 23:54:00,2.145,2.145,2.14485,2.1449,178500000.0
2008-02-07 23:55:00,2.1449,2.1449,2.1445,2.1447,272600000.0
2008-02-07 23:56:00,2.1447,2.1451,2.1446,2.14485,584900000.0
2008-02-07 23:57:00,2.14485,2.1451,2.1448,2.145,281700000.0
2008-02-07 23:58:00,2.145,2.145,2.1446,2.1446,172000000.0
2008-02-07 23:59:00,2.1445,2.1445,2.1439,2.144,738600000.0
2008-02-08 00:00:00,2.144,2.1441,2.1437,2.1439,427900000.0
2008-02-08 00:01:00,2.1439,2.144,2.1422,2.1439,422100000.0
2008-02-08 00:02:00,2.1439,2.1439,2.1422,2.14295,175200000.0
2008-02-08 00:03:00,2.14295,2.14355,2.14295,2.14335,494800000.0
2008-02-08 00:04:00,2.14335,2.14355,2.14275,2.143,396800000.0
2008-02-08 00:05:00,2.143,2.1436,2.1427,2.143,145200000.0
2008-02-08 00:06:00,2.143,2.14315,2.1429,2.1431,278700000.0
2008-02-08 00:07:00,2.1431,2.1431,2.14265,2.14275,355300000.0
2008-02-08 00:08:00,2.14275,2.14275,2.1426,2.1427,143700000.0
2008-02-08 00:09:00,2.1427,2.1428,2.1425,2.1427,310900000.0
2008-02-08 00:10:00,2.1427,2.1428,2.14265,2.14265,250400000.0
2008-02-08 00:11:00,2.14265,2.14265,2.14235,2.14245,348500000.0
2008-02-08 00:12:00,2.14245,2.14265,2.14235,2.1424,214100000.0
2008-02-08 00:13:00,2.1424,2.14285,2.1424,2.14275,562000000.0
2008-02-08 00:14:00,2.14275,2.14355,2.14275,2.1433,440100000.0
2008-02-08 00:15:00,2.1433,2.1434,2.1432,2.1434,116800000.0
2008-02-08 00:16:00,2.1434,2.14345,2.14335,2.14335,467600000.0
2008-02-08 00:17:00,2.14335,2.14355,2.143,2.14345,450800000.0
2008-02-08 00:18:00,2.14345,2.1436,2.14345,2.1436,284500000.0
2008-02-08 00:19:00,2.1436,2.1436,2.1436,2.1436,343200000.0
2008-02-08 00:20:00,2.1436,2.1436,2.1434,2.1436,151000000.0
2008-02-08 00:21:00,2.1436,2.1436,2.14255,2.1431,428200000.0
2008-02-08 00:22:00,2.1431,2.14325,2.1426,2.14315,168600000.0
2008-02-08 00:23:00,2.14315,2.14325,2.14305,2.1432,523100000.0
2008-02-08 00:24:00,2.1432,2.14335,2.14305,2.1432,542000000.0
2008-02-08 00:25:00,2.1432,2.1432,2.143,2.1431,513600000.0
2008-02-08 00:26:00,2.1431,2.1431,2.143,2.1431,701600000.0
2008-02-08 00:27:00,2.1431,2.1434,2.14305,2.14305,722400000.0
2008-02-08 00:28:00,2.14305,2.14325,2.14275,2.14325,627200000.0
2008-02-08 00:29:00,2.14325,2.14325,2.14315,2.1432,642200000.0
2008-02-08 00:30:00,2.1432,2.14335,2.1432,2.14335,544300000.0
2008-02-08 00:31:00,2.14335,2.14345,2.14325,2.14335,527200000.0
2008-02-08 00:32:00,2.14335,2.1438,2.14335,2.1438,526600000.0
2008-02-08 00:33:00,2.1438,2.1438,2.14355,2.14355,422100000.0
2008-02-08 00:34:00,2.14355,2.1436,2.1432,2.14335,775900000.0
2008-02-08 00:35:00,2.14335,2.14335,2.1431,2.14335,479300000.0
2008-02-08 00:36:00,2.14335,2.1434,2.14315,2.14335,720700000.0
2008-02-08 00:37:00,2.14335,2.1434,2.14335,2.1434,727200000.0
2008-02-08 00:38:00,2.1434,2.1441,2.1434,2.14405,687000000.0
2008-02-08 00:39:00,2.14405,2.14425,2.14405,2.1441,294700000.0
2008-02-08 00:40:00,2.1441,2.14425,2.14395,2.14405,582800000.0
2008-02-08 00:41:00,2.14405,2.1442,2.14405,2.14405,464500000.0
2008-02-08 00:42:00,2.14405,2.1443,2.14395,2.144,495500000.0
2008-02-08 00:43:00,2.144,2.144,2.1434,2.14345,522700000.0
2008-02-08 00:44:00,2.14345,2.14345,2.1432,2.1434,607700000.0
2008-02-08 00:45:00,2.14304,2.14309,2.14248,2.14309,14700000.0
2008-02-08 00:46:00,2.14345,2.14355,2.14345,2.14355,417600000.0
2008-02-08 00:47:00,2.14355,2.1438,2.14355,2.14355,727200000.0
2008-02-08 00:48:00,2.14355,2.14365,2.1432,2.14335,643900000.0
2008-02-08 00:49:00,2.14335,2.14335,2.14335,2.14335,299600000.0
2008-02-08 00:50:00,2.14335,2.1434,2.143,2.14335,453500000.0
2008-02-08 00:51:00,2.14335,2.1438,2.14335,2.1438,682100000.0
2008-02-08 00:52:00,2.1438,2.1438,2.14365,2.14365,505900000.0
2008-02-08 00:53:00,2.14365,2.14365,2.1431,2.1431,308300000.0
2008-02-08 00:54:00,2.1431,2.14325,2.1429,2.14325,715500000.0
2008-02-08 00:55:00,2.14325,2.1433,2.14305,2.1433,710800000.0
2008-02-08 00:56:00,2.1433,2.1433,2.1431,2.1431,432200000.0
2008-02-08 00:57:00,2.1431,2.1433,2.1431,2.14325,589500000.0
2008-02-08 00:58:00,2.14325,2.14345,2.14325,2.14345,724200000.0
2008-02-08 00:59:00,2.1434,2.14345,2.1431,2.1433,450500000.0
2008-02-08 01:00:00,2.1433,2.1436,2.14275,2.1429,444900000.0
2008-02-08 01:01:00,2.1429,2.144,2.14275,2.1429,627100000.0
2008-02-08 01:02:00,2.1429,2.14305,2.1427,2.1428,455800000.0
2008-02-08 01:03:00,2.1428,2.1435,2.1428,2.1431,587600000.0
2008-02-08 01:04:00,2.1431,2.14355,2.1431,2.14325,734600000.0
2008-02-08 01:05:00,2.14325,2.1433,2.1431,2.14315,685400000.0
2008-02-08 01:06:00,2.14315,2.1433,2.14305,2.1433,756000000.0
2008-02-08 01:07:00,2.1433,2.1433,2.14275,2.14275,506300000.0
2008-02-08 01:08:00,2.14295,2.1433,2.1426,2.14305,448200000.0
2008-02-08 01:09:00,2.14305,2.1437,2.14305,2.1434,341200000.0
2008-02-08 01:10:00,2.1434,2.14355,2.1432,2.14355,782800000.0
2008-02-08 01:11:00,2.14355,2.14375,2.14355,2.14375,748900000.0
2008-02-08 01:12:00,2.14375,2.14375,2.14365,2.14375,232200000.0
2008-02-08 01:13:00,2.14375,2.14375,2.1436,2.1437,469200000.0
2008-02-08 01:14:00,2.1437,2.1437,2.1435,2.1437,691700000.0
2008-02-08 01:15:00,2.1437,2.1437,2.14345,2.14345,476500000.0
2008-02-08 01:16:00,2.14405,2.14405,2.1437,2.1437,594800000.0
2008-02-08 01:17:00,2.1437,2.14375,2.1435,2.1436,483600000.0
2008-02-08 01:18:00,2.1436,2.1437,2.1435,2.1435,399500000.0
2008-02-08 01:19:00,2.1435,2.14355,2.1435,2.14355,656200000.0
2008-02-08 01:20:00,2.14355,2.14355,2.1435,2.1435,487300000.0
2008-02-08 01:21:00,2.1435,2.1435,2.1435,2.1435,269700000.0
2008-02-08 01:22:00,2.1435,2.1435,2.1435,2.1435,697600000.0
2008-02-08 01:23:00,2.1435,2.1435,2.1435,2.1435,441600000.0
2008-02-08 01:24:00,2.1435,2.14355,2.1435,2.14355,280600000.0
2008-02-08 01:25:00,2.14355,2.14355,2.14335,2.1435,385500000.0
2008-02-08 01:26:00,2.1435,2.14355,2.1435,2.14355,740200000.0
2008-02-08 01:27:00,2.14355,2.14355,2.14335,2.14355,452000000.0
2008-02-08 01:28:00,2.14355,2.14355,2.14355,2.14355,185500000.0
2008-02-08 01:29:00,2.14355,2.14395,2.1435,2.14365,813000000.0
2008-02-08 01:30:00,2.14365,2.14365,2.14345,2.14345,407900000.0
2008-02-08 01:31:00,2.14345,2.14395,2.14345,2.1435,451200000.0
2008-02-08 01:32:00,2.1435,2.1435,2.14335,2.14345,408000000.0
2008-02-08 01:33:00,2.14345,2.1435,2.1434,2.14345,786600000.0
2008-02-08 01:34:00,2.1435,2.14355,2.14345,2.14345,692100000.0
2008-02-08 01:35:00,2.14345,2.14375,2.1432,2.14375,700800000.0
2008-02-08 01:36:00,2.14375,2.1439,2.14255,2.14295,634300000.0
2008-02-08 01:37:00,2.14295,2.1435,2.14295,2.14315,657200000.0
2008-02-08 01:38:00,2.14315,2.14315,2.14295,2.143,385000000.0
2008-02-08 01:39:00,2.143,2.14305,2.14285,2.1429,697500000.0
2008-02-08 01:40:00,2.1429,2.1429,2.1428,2.1428,705600000.0
2008-02-08 01:41:00,2.1428,2.14285,2.1424,2.14255,645600000.0
2008-02-08 01:42:00,2.14255,2.1427,2.14245,2.14265,394700000.0
2008-02-08 01:43:00,2.14265,2.14315,2.1426,2.14315,629900000.0
2008-02-08 01:44:00,2.14315,2.14315,2.14255,2.14265,650200000.0
2008-02-08 01:45:00,2.14265,2.1431,2.14265,2.1428,544600000.0
2008-02-08 01:46:00,2.1428,2.1429,2.1427,2.1429,660900000.0
2008-02-08 01:47:00,2.1429,2.14295,2.1428,2.14285,519700000.0
2008-02-08 01:48:00,2.14285,2.14285,2.14255,2.1426,699700000.0
2008-02-08 01:49:00,2.1426,2.1428,2.14255,2.1428,641200000.0
2008-02-08 01:50:00,2.1428,2.14295,2.1427,2.14295,453600000.0
2008-02-08 01:51:00,2.14295,2.14395,2.14295,2.14385,646800000.0
2008-02-08 01:52:00,2.14385,2.14385,2.1435,2.14365,520200000.0
2008-02-08 01:53:00,2.14365,2.14365,2.1434,2.14345,651400000.0
2008-02-08 01:54:00,2.14345,2.14345,2.14325,2.14325,679200000.0
2008-02-08 01:55:00,2.14325,2.14325,2.14325,2.14325,680300000.0
2008-02-08 01:56:00,2.14325,2.1433,2.14315,2.14315,516400000.0
2008-02-08 01:57:00,2.14315,2.14315,2.14315,2.14315,700800000.0
2008-02-08 01:58:00,2.14315,2.14315,2.14265,2.1428,710800000.0
2008-02-08 01:59:00,2.1428,2.1431,2.1428,2.14305,688800000.0
2008-02-08 02:00:00,2.14305,2.14305,2.14285,2.143,665700000.0
2008-02-08 02:01:00,2.143,2.143,2.14285,2.1429,455400000.0
2008-02-08 02:02:00,2.1429,2.1435,2.1429,2.1435,569400000.0
2008-02-08 02:03:00,2.1435,2.14355,2.143,2.1435,681700000.0
2008-02-08 02:04:00,2.1435,2.1435,2.14335,2.14335,848500000.0
2008-02-08 02:05:00,2.14335,2.14385,2.1433,2.14375,723000000.0
2008-02-08 02:06:00,2.14375,2.14375,2.14365,2.14365,683600000.0
2008-02-08 02:07:00,2.14365,2.144,2.14355,2.1438,656000000.0
2008-02-08 02:08:00,2.1438,2.14395,2.1436,2.14395,509800000.0
2008-02-08 02:09:00,2.14395,2.14415,2.14375,2.14395,1033000000.0
2008-02-08 02:10:00,2.14395,2.14395,2.14395,2.14395,1394400000.0
2008-02-08 02:11:00,2.14395,2.1448,2.14395,2.1447,693400000.0
2008-02-08 02:12:00,2.1447,2.14475,2.1446,2.14465,545200000.0
2008-02-08 02:13:00,2.14465,2.14515,2.14455,2.1451,442400000.0
2008-02-08 02:14:00,2.1451,2.1451,2.1446,2.1446,514300000.0
2008-02-08 02:15:00,2.1446,2.1446,2.1441,2.1442,531300000.0
2008-02-08 02:16:00,2.1442,2.1442,2.14395,2.14395,602400000.0
2008-02-08 02:17:00,2.14395,2.14415,2.14355,2.14355,627400000.0
2008-02-08 02:18:00,2.14355,2.14365,2.14335,2.1436,677500000.0
2008-02-08 02:19:00,2.1436,2.14375,2.1436,2.14365,605300000.0
2008-02-08 02:20:00,2.14365,2.14375,2.1436,2.1437,1324500000.0
2008-02-08 02:21:00,2.1437,2.1438,2.1437,2.1438,691200000.0
2008-02-08 02:22:00,2.1438,2.144,2.1438,2.144,686400000.0
2008-02-08 02:23:00,2.144,2.144,2.14375,2.14375,758400000.0
2008-02-08 02:24:00,2.14375,2.1438,2.14345,2.14345,804700000.0
2008-02-08 02:25:00,2.14345,2.14415,2.14345,2.144,684000000.0
2008-02-08 02:26:00,2.144,2.144,2.1437,2.1437,529200000.0
2008-02-08 02:27:00,2.14365,2.14415,2.14365,2.1441,616100000.0
2008-02-08 02:28:00,2.14425,2.1443,2.1438,2.1443,618100000.0
2008-02-08 02:29:00,2.1443,2.14455,2.14405,2.14445,670900000.0
2008-02-08 02:30:00,2.14445,2.1445,2.1437,2.1437,500000000.0
2008-02-08 02:31:00,2.1437,2.1437,2.14325,2.14355,619900000.0
2008-02-08 02:32:00,2.14355,2.14385,2.14335,2.14345,921200000.0
2008-02-08 02:33:00,2.14345,2.14355,2.1426,2.14355,496400000.0
2008-02-08 02:34:00,2.14355,2.14365,2.14345,2.14365,612000000.0
2008-02-08 02:35:00,2.14365,2.14365,2.14315,2.14345,666100000.0
2008-02-08 02:36:00,2.14345,2.144,2.1433,2.14345,456700000.0
2008-02-08 02:37:00,2.14345,2.14385,2.1434,2.14365,355500000.0
2008-02-08 02:38:00,2.14365,2.14385,2.14345,2.14385,368700000.0
2008-02-08 02:39:00,2.14385,2.14385,2.14355,2.1436,409100000.0
2008-02-08 02:40:00,2.1436,2.1438,2.14325,2.14325,243600000.0
2008-02-08 02:41:00,2.14325,2.14375,2.14325,2.14345,188400000.0
2008-02-08 02:42:00,2.14345,2.14375,2.14345,2.14355,248500000.0
2008-02-08 02:43:00,2.14355,2.1439,2.14355,2.1438,223800000.0
2008-02-08 02:44:00,2.1438,2.1439,2.14345,2.1437,156100000.0
2008-02-08 02:45:00,2.1437,2.14395,2.1435,2.14365,164600000.0
2008-02-08 02:46:00,2.14365,2.14365,2.1434,2.1436,159500000.0
2008-02-08 02:47:00,2.1436,2.14365,2.1434,2.14345,149500000.0
2008-02-08 02:48:00,2.14345,2.1436,2.1434,2.1436,151500000.0
2008-02-08 02:49:00,2.1436,2.14375,2.1435,2.1437,161600000.0
2008-02-08 02:50:00,2.1437,2.1442,2.1437,2.1442,250100000.0
2008-02-08 02:51:00,2.1442,2.1442,2.1438,2.1439,245400000.0
2008-02-08 02:52:00,2.1439,2.1439,2.1438,2.14385,213600000.0
2008-02-08 02:53:00,2.14385,2.1439,2.14375,2.14375,297200000.0
2008-02-08 02:54:00,2.14375,2.1441,2.14375,2.1441,288800000.0
2008-02-08 02:55:00,2.1441,2.14435,2.1438,2.1438,235000000.0
2008-02-08 02:56:00,2.1438,2.1438,2.14355,2.14355,268100000.0
2008-02-08 02:57:00,2.14355,2.1437,2.14345,2.1437,440800000.0
2008-02-08 02:58:00,2.1437,2.14415,2.1435,2.144,563000000.0
2008-02-08 02:59:00,2.144,2.144,2.1439,2.144,230100000.0
2008-02-08 03:00:00,2.144,2.1441,2.1439,2.1441,217900000.0
2008-02-08 03:01:00,2.1441,2.1444,2.1441,2.1442,180100000.0
2008-02-08 03:02:00,2.1442,2.14505,2.1442,2.14465,444100000.0
2008-02-08 03:03:00,2.14465,2.1457,2.14465,2.14545,433400000.0
2008-02-08 03:04:00,2.14545,2.14545,2.1451,2.1453,448200000.0
2008-02-08 03:05:00,2.1453,2.1454,2.1449,2.1449,119900000.0
2008-02-08 03:06:00,2.1449,2.1453,2.1449,2.1453,506900000.0
2008-02-08 03:07:00,2.1453,2.1453,2.145,2.145,1287100000.0
2008-02-08 03:08:00,2.1453,2.1454,2.1453,2.1453,264400000.0
2008-02-08 03:09:00,2.1453,2.1454,2.1452,2.1454,194700000.0
2008-02-08 03:10:00,2.1454,2.1454,2.1452,2.14525,307200000.0
2008-02-08 03:11:00,2.14525,2.1455,2.14505,2.1454,253500000.0
2008-02-08 03:12:00,2.1454,2.14555,2.14515,2.14555,262400000.0
2008-02-08 03:13:00,2.14555,2.1456,2.1455,2.14555,459500000.0
2008-02-08 03:14:00,2.14555,2.1458,2.14555,2.1458,398900000.0
2008-02-08 03:15:00,2.1458,2.1458,2.1457,2.14575,619200000.0
2008-02-08 03:16:00,2.14575,2.14595,2.14575,2.14595,582800000.0
2008-02-08 03:17:00,2.14595,2.1462,2.14575,2.14595,601700000.0
2008-02-08 03:18:00,2.14595,2.1462,2.14595,2.14605,495000000.0
2008-02-08 03:19:00,2.14605,2.1463,2.14565,2.14585,654000000.0
2008-02-08 03:20:00,2.14585,2.14595,2.14575,2.14595,622800000.0
2008-02-08 03:21:00,2.14595,2.14595,2.14575,2.14595,574000000.0
2008-02-08 03:22:00,2.14595,2.1467,2.14595,2.1467,515100000.0
2008-02-08 03:23:00,2.1467,2.14695,2.14655,2.14675,444000000.0
2008-02-08 03:24:00,2.14675,2.14685,2.1464,2.14685,704000000.0
2008-02-08 03:25:00,2.14685,2.147,2.14685,2.1469,339100000.0
2008-02-08 03:26:00,2.1469,2.1469,2.14675,2.14685,570000000.0
2008-02-08 03:27:00,2.14685,2.14685,2.14675,2.14675,649200000.0
2008-02-08 03:28:00,2.1468,2.14685,2.14675,2.14685,463200000.0
2008-02-08 03:29:00,2.14685,2.14685,2.1465,2.14665,522100000.0
2008-02-08 03:30:00,2.14665,2.14705,2.14645,2.1466,533400000.0
2008-02-08 03:31:00,2.1466,2.1469,2.14615,2.1465,265700000.0
2008-02-08 03:32:00,2.1465,2.14655,2.14635,2.14645,523900000.0
2008-02-08 03:33:00,2.14645,2.1466,2.1453,2.1455,506100000.0
2008-02-08 03:34:00,2.1455,2.1456,2.14545,2.1456,649000000.0
2008-02-08 03:35:00,2.1456,2.1456,2.14545,2.1455,705600000.0
2008-02-08 03:36:00,2.1455,2.1457,2.1454,2.1457,688100000.0
2008-02-08 03:37:00,2.14575,2.14575,2.1453,2.1453,703200000.0
2008-02-08 03:38:00,2.1453,2.1453,2.14505,2.1451,234000000.0
2008-02-08 03:39:00,2.1451,2.14515,2.14455,2.14455,258600000.0
2008-02-08 03:40:00,2.14455,2.14475,2.1443,2.14435,594500000.0
2008-02-08 03:41:00,2.14435,2.1445,2.14375,2.1445,494500000.0
2008-02-08 03:42:00,2.1445,2.14505,2.1445,2.1446,714900000.0
2008-02-08 03:43:00,2.1446,2.1449,2.1445,2.14485,480000000.0
2008-02-08 03:44:00,2.14485,2.14545,2.14465,2.14545,530600000.0
2008-02-08 03:45:00,2.14545,2.14545,2.14465,2.14465,217300000.0
2008-02-08 03:46:00,2.14465,2.145,2.14465,2.1449,1180700000.0
2008-02-08 03:47:00,2.1449,2.14515,2.1447,2.1451,721700000.0
2008-02-08 03:48:00,2.1451,2.14515,2.1449,2.14495,729600000.0
2008-02-08 03:49:00,2.14495,2.14505,2.14485,2.14485,610000000.0
2008-02-08 03:50:00,2.14485,2.14535,2.1448,2.14505,513100000.0
2008-02-08 03:51:00,2.14505,2.14515,2.14505,2.14515,492100000.0
2008-02-08 03:52:00,2.14515,2.14525,2.14515,2.1452,454800000.0
2008-02-08 03:53:00,2.1452,2.1452,2.14515,2.14515,391200000.0
2008-02-08 03:54:00,2.14515,2.1453,2.145,2.14515,666000000.0
2008-02-08 03:55:00,2.14515,2.14545,2.14515,2.1452,480400000.0
2008-02-08 03:56:00,2.1452,2.14525,2.1451,2.14525,537500000.0
2008-02-08 03:57:00,2.14525,2.14525,2.14525,2.14525,23400000.0
2008-02-08 03:58:00,2.1449,2.14525,2.1449,2.1451,427900000.0
2008-02-08 03:59:00,2.1451,2.14525,2.14505,2.14525,614700000.0
2008-02-08 04:00:00,2.14515,2.14525,2.14515,2.1452,588500000.0
2008-02-08 04:01:00,2.1452,2.14525,2.1451,2.1451,512400000.0
2008-02-08 04:02:00,2.1451,2.14515,2.1451,2.14515,537600000.0
2008-02-08 04:03:00,2.1449,2.14525,2.1446,2.14525,845100000.0
2008-02-08 04:04:00,2.14525,2.14525,2.1448,2.145,1003900000.0
2008-02-08 04:05:00,2.145,2.145,2.14435,2.14435,976500000.0
2008-02-08 04:06:00,2.14445,2.14485,2.1444,2.14465,740800000.0
2008-02-08 04:07:00,2.14465,2.1447,2.1443,2.14465,526300000.0
2008-02-08 04:08:00,2.14465,2.1448,2.14465,2.1448,742800000.0
2008-02-08 04:09:00,2.1448,2.1448,2.1447,2.1447,1022100000.0
2008-02-08 04:10:00,2.14442,2.14447,2.14334,2.14438,40300000.0
2008-02-08 04:11:00,2.14475,2.145,2.14475,2.1449,698500000.0
2008-02-08 04:12:00,2.1449,2.1451,2.1449,2.1451,711700000.0
2008-02-08 04:13:00,2.1451,2.1451,2.1446,2.1448,372900000.0
2008-02-08 04:14:00,2.1448,2.14485,2.14475,2.14475,346600000.0
2008-02-08 04:15:00,2.14475,2.1448,2.1446,2.1448,623700000.0
2008-02-08 04:16:00,2.1448,2.145,2.1448,2.14495,726600000.0
2008-02-08 04:17:00,2.14495,2.14515,2.1447,2.1451,500800000.0
2008-02-08 04:18:00,2.1451,2.1451,2.14505,2.14505,571600000.0
2008-02-08 04:19:00,2.14505,2.1454,2.14505,2.1451,587800000.0
2008-02-08 04:20:00,2.1451,2.1452,2.14485,2.1451,681600000.0
2008-02-08 04:21:00,2.1451,2.1452,2.145,2.1452,688900000.0
2008-02-08 04:22:00,2.1452,2.14555,2.14495,2.14545,461100000.0
2008-02-08 04:23:00,2.14545,2.14565,2.14525,2.1453,404600000.0
2008-02-08 04:24:00,2.1453,2.1453,2.14515,2.14515,259100000.0
2008-02-08 04:25:00,2.14515,2.1454,2.14515,2.14515,219800000.0
2008-02-08 04:26:00,2.14515,2.14515,2.14485,2.145,348000000.0
2008-02-08 04:27:00,2.145,2.145,2.1447,2.1449,461100000.0
2008-02-08 04:28:00,2.1449,2.145,2.1446,2.1446,300000000.0
2008-02-08 04:29:00,2.1446,2.1446,2.14395,2.14405,698800000.0
2008-02-08 04:30:00,2.14405,2.14405,2.14375,2.14395,492400000.0
2008-02-08 04:31:00,2.14395,2.1443,2.14395,2.1442,469400000.0
2008-02-08 04:32:00,2.1442,2.1443,2.1442,2.14425,629000000.0
2008-02-08 04:33:00,2.14425,2.1443,2.1439,2.1439,441800000.0
2008-02-08 04:34:00,2.1439,2.1441,2.14365,2.1441,528000000.0
2008-02-08 04:35:00,2.1441,2.1441,2.14405,2.14405,242100000.0
2008-02-08 04:36:00,2.14405,2.14445,2.14375,2.1444,619700000.0
2008-02-08 04:37:00,2.1444,2.14445,2.144,2.14425,427100000.0
2008-02-08 04:38:00,2.14425,2.1448,2.1439,2.1448,290700000.0
2008-02-08 04:39:00,2.1448,2.1448,2.1442,2.1442,284900000.0
2008-02-08 04:40:00,2.1442,2.1442,2.144,2.1441,429700000.0
2008-02-08 04:41:00,2.1441,2.14455,2.1441,2.14445,492900000.0
2008-02-08 04:42:00,2.14445,2.14455,2.1444,2.1444,276200000.0
2008-02-08 04:43:00,2.1444,2.14445,2.1443,2.14445,410400000.0
2008-02-08 04:44:00,2.14445,2.1448,2.14445,2.1447,399200000.0
2008-02-08 04:45:00,2.1447,2.14475,2.1446,2.14475,303200000.0
2008-02-08 04:46:00,2.14475,2.1448,2.14455,2.1448,164500000.0
2008-02-08 04:47:00,2.1448,2.1448,2.14455,2.14455,181400000.0
2008-02-08 04:48:00,2.14455,2.14455,2.1444,2.14445,201700000.0
2008-02-08 04:49:00,2.14445,2.1448,2.1444,2.14455,175400000.0
2008-02-08 04:50:00,2.14455,2.145,2.1445,2.1447,357400000.0
2008-02-08 04:51:00,2.1447,2.1449,2.1446,2.1446,399700000.0
2008-02-08 04:52:00,2.1446,2.1447,2.1445,2.1447,184800000.0
2008-02-08 04:53:00,2.1447,2.145,2.14455,2.145,254800000.0
2008-02-08 04:54:00,2.145,2.1451,2.1446,2.14505,181200000.0
2008-02-08 04:55:00,2.14505,2.14505,2.14475,2.14475,172600000.0
2008-02-08 04:56:00,2.1443,2.1448,2.1443,2.1447,208300000.0
2008-02-08 04:57:00,2.1447,2.1451,2.14465,2.1449,276800000.0
2008-02-08 04:58:00,2.1449,2.1449,2.1446,2.1448,316700000.0
2008-02-08 04:59:00,2.1448,2.1457,2.14465,2.1457,590900000.0
2008-02-08 05:00:00,2.1457,2.1458,2.14565,2.1458,492400000.0
2008-02-08 05:01:00,2.1458,2.1458,2.1451,2.1451,558600000.0
2008-02-08 05:02:00,2.1451,2.1455,2.1451,2.1454,418400000.0
2008-02-08 05:03:00,2.1454,2.1454,2.1452,2.1454,513400000.0
2008-02-08 05:04:00,2.1454,2.14545,2.1452,2.1452,562600000.0
2008-02-08 05:05:00,2.1452,2.1452,2.1448,2.14495,733900000.0
2008-02-08 05:06:00,2.14495,2.14545,2.14485,2.14545,383900000.0
2008-02-08 05:07:00,2.14545,2.1456,2.1452,2.1455,320500000.0
2008-02-08 05:08:00,2.1455,2.1456,2.1453,2.1455,415400000.0
2008-02-08 05:09:00,2.1455,2.1456,2.1451,2.1454,386400000.0
2008-02-08 05:10:00,2.1454,2.1455,2.1453,2.1453,287500000.0
2008-02-08 05:11:00,2.14535,2.1455,2.1448,2.14495,893200000.0
2008-02-08 05:12:00,2.14495,2.14525,2.14495,2.1451,546400000.0
2008-02-08 05:13:00,2.1451,2.1451,2.14495,2.145,565600000.0
2008-02-08 05:14:00,2.145,2.1451,2.145,2.1451,335600000.0
2008-02-08 05:15:00,2.1451,2.14545,2.1451,2.14545,693600000.0
2008-02-08 05:16:00,2.14545,2.14545,2.1451,2.14535,742500000.0
2008-02-08 05:17:00,2.14535,2.14535,2.1453,2.1453,660000000.0
2008-02-08 05:18:00,2.14501,2.14501,2.14396,2.14451,63600000.0
2008-02-08 05:19:00,2.1451,2.1453,2.145,2.1451,455000000.0
2008-02-08 05:20:00,2.1451,2.1452,2.1449,2.1452,664400000.0
2008-02-08 05:21:00,2.1452,2.1454,2.1451,2.1453,674900000.0
2008-02-08 05:22:00,2.1453,2.1455,2.1453,2.1455,713400000.0
2008-02-08 05:23:00,2.1455,2.1455,2.1451,2.14515,421400000.0
2008-02-08 05:24:00,2.14515,2.1455,2.1451,2.1451,326300000.0
2008-02-08 05:25:00,2.1451,2.1452,2.1451,2.1452,601900000.0
2008-02-08 05:26:00,2.1452,2.1452,2.1449,2.1449,728900000.0
2008-02-08 05:27:00,2.1449,2.1451,2.1449,2.1451,1076500000.0
2008-02-08 05:28:00,2.1451,2.1451,2.14495,2.14495,742500000.0
2008-02-08 05:29:00,2.14495,2.14495,2.1449,2.14495,1010300000.0
2008-02-08 05:30:00,2.14495,2.1454,2.14495,2.1454,192000000.0
2008-02-08 05:31:00,2.1454,2.1454,2.1454,2.1454,140000000.0
2008-02-08 05:32:00,2.1454,2.1454,2.1454,2.1454,248800000.0
2008-02-08 05:33:00,2.1454,2.1454,2.1454,2.1454,235200000.0
2008-02-08 05:34:00,2.1454,2.1456,2.1454,2.1454,228400000.0
2008-02-08 05:35:00,2.1454,2.1454,2.1454,2.1454,249600000.0
2008-02-08 05:36:00,2.1454,2.1459,2.1454,2.1457,683900000.0
2008-02-08 05:37:00,2.1457,2.1459,2.1454,2.1454,676000000.0
2008-02-08 05:38:00,2.1454,2.1457,2.1454,2.1455,495700000.0
2008-02-08 05:39:00,2.1455,2.1455,2.1454,2.1454,232600000.0
2008-02-08 05:40:00,2.1454,2.1454,2.1444,2.1444,279100000.0
2008-02-08 05:41:00,2.1444,2.145,2.1444,2.1449,551600000.0
2008-02-08 05:42:00,2.1449,2.1453,2.1447,2.1452,746900000.0
2008-02-08 05:43:00,2.1452,2.14525,2.1452,2.1452,717600000.0
2008-02-08 05:44:00,2.1452,2.1454,2.14515,2.14525,700800000.0
2008-02-08 05:45:00,2.14525,2.14535,2.1452,2.14535,600200000.0
2008-02-08 05:46:00,2.14535,2.14535,2.14535,2.14535,199500000.0
2008-02-08 05:47:00,2.1451,2.14535,2.145,2.1451,1106800000.0
2008-02-08 05:48:00,2.1451,2.1453,2.1451,2.14525,509500000.0
2008-02-08 05:49:00,2.14525,2.14525,2.14515,2.1452,676800000.0
2008-02-08 05:50:00,2.1452,2.1453,2.14505,2.1453,703200000.0
2008-02-08 05:51:00,2.1453,2.14535,2.1449,2.14535,805900000.0
2008-02-08 05:52:00,2.14535,2.14535,2.1451,2.14535,471800000.0
2008-02-08 05:53:00,2.14535,2.14565,2.14515,2.1456,688800000.0
2008-02-08 05:54:00,2.1456,2.146,2.14545,2.14595,674400000.0
2008-02-08 05:55:00,2.14595,2.14595,2.1453,2.1453,945800000.0
2008-02-08 05:56:00,2.1453,2.146,2.14525,2.146,326100000.0
2008-02-08 05:57:00,2.146,2.146,2.14565,2.1458,850700000.0
2008-02-08 05:58:00,2.1458,2.14595,2.14565,2.14565,753600000.0
2008-02-08 05:59:00,2.14565,2.1462,2.14565,2.14575,613000000.0
2008-02-08 06:00:00,2.14575,2.1462,2.1457,2.1457,629000000.0
2008-02-08 06:01:00,2.1457,2.1457,2.14565,2.14565,530700000.0
2008-02-08 06:02:00,2.14565,2.1457,2.14565,2.1457,356300000.0
2008-02-08 06:03:00,2.1456,2.14595,2.14545,2.14565,501300000.0
2008-02-08 06:04:00,2.14565,2.14565,2.14555,2.1456,628800000.0
2008-02-08 06:05:00,2.1456,2.1459,2.1456,2.1459,484500000.0
2008-02-08 06:06:00,2.1459,2.1459,2.14575,2.1459,669700000.0
2008-02-08 06:07:00,2.1459,2.1462,2.1455,2.146,720800000.0
2008-02-08 06:08:00,2.146,2.146,2.1452,2.1456,706200000.0
2008-02-08 06:09:00,2.1456,2.1456,2.14495,2.145,550100000.0
2008-02-08 06:10:00,2.145,2.14505,2.1448,2.1448,696000000.0
2008-02-08 06:11:00,2.14475,2.1449,2.14465,2.14475,515400000.0
2008-02-08 06:12:00,2.14475,2.1452,2.1445,2.1445,683100000.0
2008-02-08 06:13:00,2.1449,2.1453,2.1446,2.1449,730600000.0
2008-02-08 06:14:00,2.1449,2.1451,2.1448,2.1448,781900000.0
2008-02-08 06:15:00,2.1448,2.14485,2.1446,2.14475,593600000.0
2008-02-08 06:16:00,2.14475,2.1448,2.14475,2.1448,373600000.0
2008-02-08 06:17:00,2.1448,2.1448,2.1447,2.1447,1753700000.0
2008-02-08 06:18:00,2.1447,2.1447,2.1447,2.1447,1156100000.0
2008-02-08 06:19:00,2.1448,2.14485,2.1448,2.14485,359700000.0
2008-02-08 06:20:00,2.1446,2.1451,2.1446,2.145,532000000.0
2008-02-08 06:21:00,2.145,2.145,2.1449,2.1449,387200000.0
2008-02-08 06:22:00,2.1449,2.1451,2.1449,2.145,984800000.0
2008-02-08 06:23:00,2.145,2.1454,2.145,2.1454,793700000.0
2008-02-08 06:24:00,2.1454,2.1454,2.1449,2.1451,883700000.0
2008-02-08 06:25:00,2.1451,2.1452,2.1448,2.1452,1294800000.0
2008-02-08 06:26:00,2.1452,2.1452,2.145,2.1451,314300000.0
2008-02-08 06:27:00,2.1451,2.1451,2.14485,2.14485,214400000.0
2008-02-08 06:28:00,2.1449,2.1449,2.14485,2.14485,297700000.0
2008-02-08 06:29:00,2.14485,2.145,2.1448,2.145,1397300000.0
2008-02-08 06:30:00,2.145,2.145,2.14495,2.145,164000000.0
2008-02-08 06:31:00,2.145,2.145,2.1448,2.1448,229800000.0
2008-02-08 06:32:00,2.1448,2.1448,2.1448,2.1448,1102500000.0
2008-02-08 06:33:00,2.1448,2.145,2.1448,2.1449,1540600000.0
2008-02-08 06:34:00,2.1449,2.145,2.1449,2.1449,715200000.0
2008-02-08 06:35:00,2.1449,2.1452,2.1449,2.1451,478600000.0
2008-02-08 06:36:00,2.1451,2.1451,2.145,2.145,237200000.0
2008-02-08 06:37:00,2.1449,2.14505,2.1447,2.14505,620400000.0
2008-02-08 06:38:00,2.14505,2.14535,2.14505,2.14535,579000000.0
2008-02-08 06:39:00,2.14535,2.1454,2.14525,2.14535,679200000.0
2008-02-08 06:40:00,2.14535,2.1454,2.1453,2.1453,696000000.0
2008-02-08 06:41:00,2.1453,2.1453,2.1452,2.14525,562600000.0
2008-02-08 06:42:00,2.14525,2.14525,2.14505,2.1451,710400000.0
2008-02-08 06:43:00,2.1451,2.1452,2.14505,2.1452,838100000.0
2008-02-08 06:44:00,2.1452,2.1453,2.14515,2.1452,675900000.0
2008-02-08 06:45:00,2.1452,2.14525,2.1452,2.1452,639800000.0
2008-02-08 06:46:00,2.1452,2.1453,2.14515,2.14515,756400000.0
2008-02-08 06:47:00,2.14515,2.1453,2.1451,2.1453,669200000.0
2008-02-08 06:48:00,2.1453,2.14565,2.1453,2.14565,245300000.0
2008-02-08 06:49:00,2.1456,2.1456,2.1456,2.1456,1355500000.0
2008-02-08 06:50:00,2.1456,2.1456,2.14525,2.14535,609200000.0
2008-02-08 06:51:00,2.14535,2.1455,2.1452,2.1455,696000000.0
2008-02-08 06:52:00,2.1455,2.1455,2.1453,2.1454,252900000.0
2008-02-08 06:53:00,2.1454,2.1455,2.14505,2.14505,611200000.0
2008-02-08 06:54:00,2.14505,2.1451,2.14505,2.1451,604600000.0
2008-02-08 06:55:00,2.1451,2.1451,2.1451,2.1451,165600000.0
2008-02-08 06:56:00,2.1449,2.1453,2.14465,2.1449,482100000.0
2008-02-08 06:57:00,2.1449,2.1449,2.1445,2.14485,578600000.0
2008-02-08 06:58:00,2.14485,2.1449,2.14465,2.14465,708000000.0
2008-02-08 06:59:00,2.14465,2.14475,2.14465,2.14475,431700000.0
2008-02-08 07:00:00,2.14475,2.1454,2.1447,2.1454,595800000.0
2008-02-08 07:01:00,2.1454,2.1454,2.1448,2.1448,525700000.0
2008-02-08 07:02:00,2.1448,2.14515,2.14475,2.14515,346400000.0
2008-02-08 07:03:00,2.14515,2.14535,2.14505,2.1452,664800000.0
2008-02-08 07:04:00,2.1452,2.1455,2.14515,2.14545,476000000.0
2008-02-08 07:05:00,2.14545,2.14555,2.1454,2.1455,700800000.0
2008-02-08 07:06:00,2.1455,2.14555,2.1454,2.14555,505500000.0
2008-02-08 07:07:00,2.14555,2.14615,2.14555,2.1458,847000000.0
2008-02-08 07:08:00,2.1458,2.1458,2.1456,2.1456,714900000.0
2008-02-08 07:09:00,2.1456,2.1456,2.1455,2.1455,668600000.0
2008-02-08 07:10:00,2.1455,2.1456,2.1453,2.14555,552500000.0
2008-02-08 07:11:00,2.14555,2.14555,2.14555,2.14555,71100000.0
2008-02-08 07:12:00,2.14555,2.1457,2.14555,2.14555,440500000.0
2008-02-08 07:13:00,2.14555,2.1456,2.14555,2.14555,664800000.0
2008-02-08 07:14:00,2.14555,2.14555,2.1454,2.14545,529700000.0
2008-02-08 07:15:00,2.14545,2.14545,2.14535,2.14535,736800000.0
2008-02-08 07:16:00,2.14535,2.1455,2.14515,2.1454,512100000.0
2008-02-08 07:17:00,2.1454,2.14575,2.14525,2.1453,512700000.0
2008-02-08 07:18:00,2.1453,2.1453,2.14525,2.1453,728600000.0
2008-02-08 07:19:00,2.1453,2.1454,2.1452,2.14535,539200000.0
2008-02-08 07:20:00,2.14535,2.1455,2.14535,2.14545,557400000.0
2008-02-08 07:21:00,2.14545,2.1456,2.14545,2.14545,427300000.0
2008-02-08 07:22:00,2.14545,2.1456,2.1453,2.1454,456600000.0
2008-02-08 07:23:00,2.1454,2.1455,2.14525,2.1455,885700000.0
2008-02-08 07:24:00,2.1455,2.1457,2.1455,2.1457,1013600000.0
2008-02-08 07:25:00,2.1457,2.1457,2.14555,2.14565,692800000.0
2008-02-08 07:26:00,2.14565,2.1458,2.1454,2.14555,533300000.0
2008-02-08 07:27:00,2.14555,2.14555,2.14535,2.1454,708000000.0
2008-02-08 07:28:00,2.1454,2.1454,2.1453,2.1453,674400000.0
2008-02-08 07:29:00,2.1453,2.1453,2.14525,2.14525,610200000.0
2008-02-08 07:30:00,2.14525,2.1453,2.1452,2.1453,548100000.0
2008-02-08 07:31:00,2.1453,2.1453,2.1452,2.1453,600600000.0
2008-02-08 07:32:00,2.1453,2.1453,2.1453,2.1453,796800000.0
2008-02-08 07:33:00,2.1453,2.1453,2.145,2.145,1009400000.0
2008-02-08 07:34:00,2.145,2.1453,2.1448,2.1449,646100000.0
2008-02-08 07:35:00,2.1449,2.1452,2.1448,2.1452,720000000.0
2008-02-08 07:36:00,2.1452,2.1452,2.14505,2.1452,719000000.0
2008-02-08 07:37:00,2.1452,2.14545,2.1452,2.1454,526100000.0
2008-02-08 07:38:00,2.1454,2.1454,2.1452,2.1453,426900000.0
2008-02-08 07:39:00,2.1453,2.1453,2.1453,2.1453,303500000.0
2008-02-08 07:40:00,2.1453,2.14535,2.14525,2.14525,488600000.0
2008-02-08 07:41:00,2.14525,2.146,2.14505,2.1458,636100000.0
2008-02-08 07:42:00,2.1458,2.1458,2.1452,2.1454,580900000.0
2008-02-08 07:43:00,2.1454,2.1455,2.1454,2.14545,555000000.0
2008-02-08 07:44:00,2.14545,2.1455,2.1454,2.14545,681600000.0
2008-02-08 07:45:00,2.14545,2.14545,2.14465,2.14525,562100000.0
2008-02-08 07:46:00,2.1453,2.1453,2.14525,2.1453,1487700000.0
2008-02-08 07:47:00,2.1453,2.1453,2.1452,2.1453,1390600000.0
2008-02-08 07:48:00,2.1453,2.14555,2.145,2.14505,508200000.0
2008-02-08 07:49:00,2.14505,2.14545,2.145,2.14505,577100000.0
2008-02-08 07:50:00,2.14505,2.14535,2.1446,2.1448,541400000.0
2008-02-08 07:51:00,2.1448,2.1449,2.14455,2.1446,662400000.0
2008-02-08 07:52:00,2.1446,2.14495,2.1445,2.14465,591900000.0
2008-02-08 07:53:00,2.14465,2.145,2.14465,2.145,523100000.0
2008-02-08 07:54:00,2.145,2.1451,2.14455,2.14455,502000000.0
2008-02-08 07:55:00,2.14455,2.14455,2.14425,2.14435,688800000.0
2008-02-08 07:56:00,2.14435,2.14435,2.14345,2.144,543300000.0
2008-02-08 07:57:00,2.144,2.1444,2.1439,2.1441,445800000.0
2008-02-08 07:58:00,2.1441,2.14465,2.144,2.14465,687900000.0
2008-02-08 07:59:00,2.14465,2.14475,2.1445,2.1447,532000000.0
2008-02-08 08:00:00,2.1447,2.1447,2.1446,2.1446,470400000.0
2008-02-08 08:01:00,2.1446,2.1448,2.14445,2.1448,408200000.0
2008-02-08 08:02:00,2.1448,2.14515,2.14475,2.14485,664000000.0
2008-02-08 08:03:00,2.14485,2.1453,2.14485,2.1453,689700000.0
2008-02-08 08:04:00,2.1453,2.14535,2.1448,2.1448,207000000.0
2008-02-08 08:05:00,2.1448,2.14525,2.1448,2.14505,228600000.0
2008-02-08 08:06:00,2.14505,2.1453,2.14505,2.1452,305500000.0
2008-02-08 08:07:00,2.1452,2.1453,2.14465,2.14485,228400000.0
2008-02-08 08:08:00,2.14485,2.1449,2.1442,2.1447,288800000.0
2008-02-08 08:09:00,2.1447,2.14475,2.14445,2.1447,352300000.0
2008-02-08 08:10:00,2.1447,2.1448,2.14435,2.1447,380300000.0
2008-02-08 08:11:00,2.1447,2.14515,2.1447,2.14515,415400000.0
2008-02-08 08:12:00,2.14515,2.14515,2.14465,2.14485,281800000.0
2008-02-08 08:13:00,2.14485,2.14495,2.14485,2.14495,382400000.0
2008-02-08 08:14:00,2.14495,2.14525,2.14495,2.1451,317600000.0
2008-02-08 08:15:00,2.1451,2.14565,2.14495,2.14565,280000000.0
2008-02-08 08:16:00,2.14565,2.14565,2.14495,2.14525,325900000.0
2008-02-08 08:17:00,2.14525,2.1458,2.14525,2.14545,357600000.0
2008-02-08 08:18:00,2.14545,2.1456,2.14535,2.14535,291200000.0
2008-02-08 08:19:00,2.14535,2.14535,2.1449,2.1449,248400000.0
2008-02-08 08:20:00,2.1449,2.1451,2.1449,2.1451,157800000.0
2008-02-08 08:21:00,2.1451,2.1451,2.14485,2.1449,197100000.0
2008-02-08 08:22:00,2.1449,2.1449,2.14475,2.14475,317100000.0
2008-02-08 08:23:00,2.14475,2.14485,2.14465,2.14485,265900000.0
2008-02-08 08:24:00,2.14485,2.1449,2.1448,2.1449,227000000.0
2008-02-08 08:25:00,2.1449,2.14515,2.14485,2.1451,158900000.0
2008-02-08 08:26:00,2.1451,2.1452,2.1449,2.1451,159100000.0
2008-02-08 08:27:00,2.1451,2.1451,2.14495,2.14495,175000000.0
2008-02-08 08:28:00,2.14495,2.145,2.14485,2.145,191000000.0
2008-02-08 08:29:00,2.145,2.1451,2.14485,2.14495,216100000.0
2008-02-08 08:30:00,2.14495,2.14495,2.14415,2.14425,470600000.0
2008-02-08 08:31:00,2.14425,2.1444,2.14425,2.1444,358200000.0
2008-02-08 08:32:00,2.1444,2.1449,2.1444,2.14465,499300000.0
2008-02-08 08:33:00,2.14465,2.14465,2.1441,2.1446,620400000.0
2008-02-08 08:34:00,2.1446,2.14465,2.14435,2.1444,544000000.0
2008-02-08 08:35:00,2.1444,2.14485,2.14435,2.14485,314300000.0
2008-02-08 08:36:00,2.14485,2.145,2.1445,2.1447,415600000.0
2008-02-08 08:37:00,2.1447,2.14495,2.1446,2.14495,262900000.0
2008-02-08 08:38:00,2.14495,2.1453,2.1448,2.1452,379800000.0
2008-02-08 08:39:00,2.1452,2.14535,2.14485,2.14485,464900000.0
2008-02-08 08:40:00,2.1449,2.1454,2.1447,2.14515,519400000.0
2008-02-08 08:41:00,2.14515,2.1457,2.14515,2.1455,237300000.0
2008-02-08 08:42:00,2.1455,2.1463,2.1453,2.14575,145800000.0
2008-02-08 08:43:00,2.14575,2.1458,2.14525,2.14565,239200000.0
2008-02-08 08:44:00,2.14565,2.14585,2.1454,2.1456,243200000.0
2008-02-08 08:45:00,2.1456,2.1462,2.14455,2.1456,207200000.0
2008-02-08 08:46:00,2.1456,2.1459,2.1452,2.14565,269800000.0
2008-02-08 08:47:00,2.14565,2.14605,2.1454,2.14585,366000000.0
2008-02-08 08:48:00,2.14585,2.1461,2.1456,2.1461,295800000.0
2008-02-08 08:49:00,2.1461,2.1461,2.14595,2.14595,280400000.0
2008-02-08 08:50:00,2.14595,2.1463,2.1458,2.1458,123800000.0
2008-02-08 08:51:00,2.1458,2.1459,2.14565,2.14565,305900000.0
2008-02-08 08:52:00,2.14565,2.1458,2.1456,2.14575,174900000.0
2008-02-08 08:53:00,2.14575,2.14575,2.14545,2.1455,52900000.0
2008-02-08 08:54:00,2.1455,2.1455,2.1445,2.14495,61700000.0
2008-02-08 08:55:00,2.14495,2.14495,2.1433,2.14355,135500000.0
2008-02-08 08:56:00,2.14355,2.14435,2.14335,2.14435,398700000.0
2008-02-08 08:57:00,2.14435,2.14515,2.14435,2.1451,411600000.0
2008-02-08 08:58:00,2.1451,2.1454,2.14475,2.1454,400900000.0
2008-02-08 08:59:00,2.1453,2.14555,2.14485,2.1452,35400000.0
2008-02-08 09:00:00,2.1452,2.1459,2.1449,2.1452,468800000.0
2008-02-08 09:01:00,2.1452,2.1459,2.1452,2.1459,302400000.0
2008-02-08 09:02:00,2.1459,2.1463,2.1457,2.1463,293500000.0
2008-02-08 09:03:00,2.1463,2.1463,2.146,2.14605,347400000.0
2008-02-08 09:04:00,2.14605,2.1464,2.14605,2.1462,333600000.0
2008-02-08 09:05:00,2.1462,2.1462,2.1461,2.1461,407100000.0
2008-02-08 09:06:00,2.1461,2.14625,2.146,2.14625,336300000.0
2008-02-08 09:07:00,2.14625,2.14625,2.146,2.146,374900000.0
2008-02-08 09:08:00,2.146,2.1462,2.146,2.146,382800000.0
2008-02-08 09:09:00,2.146,2.1465,2.146,2.1464,221000000.0
2008-02-08 09:10:00,2.1464,2.14645,2.1463,2.1464,460700000.0
2008-02-08 09:11:00,2.1464,2.1464,2.14585,2.146,646800000.0
2008-02-08 09:12:00,2.146,2.1463,2.146,2.1463,293600000.0
2008-02-08 09:13:00,2.1463,2.147,2.1462,2.147,270800000.0
2008-02-08 09:14:00,2.14705,2.1472,2.14685,2.1469,463300000.0
2008-02-08 09:15:00,2.1469,2.1469,2.1467,2.1469,450700000.0
2008-02-08 09:16:00,2.1469,2.1471,2.1468,2.1471,585800000.0
2008-02-08 09:17:00,2.1471,2.149,2.1471,2.1487,318600000.0
2008-02-08 09:18:00,2.1487,2.1488,2.1486,2.1487,256800000.0
2008-02-08 09:19:00,2.1487,2.14895,2.1486,2.1488,231400000.0
2008-02-08 09:20:00,2.1488,2.14905,2.1488,2.1488,262700000.0
2008-02-08 09:21:00,2.1488,2.1492,2.14775,2.14775,226900000.0
2008-02-08 09:22:00,2.1478,2.1484,2.14715,2.1479,445300000.0
2008-02-08 09:23:00,2.1478,2.148,2.1473,2.148,111700000.0
2008-02-08 09:24:00,2.148,2.14935,2.148,2.149,299300000.0
2008-02-08 09:25:00,2.149,2.149,2.14815,2.1484,209000000.0
2008-02-08 09:26:00,2.1484,2.1487,2.14795,2.1482,226100000.0
2008-02-08 09:27:00,2.1482,2.1493,2.1481,2.14885,238200000.0
2008-02-08 09:28:00,2.14885,2.149,2.14845,2.1486,316900000.0
2008-02-08 09:29:00,2.14855,2.1491,2.1485,2.14905,279700000.0
2008-02-08 09:30:00,2.14905,2.1494,2.14845,2.14905,208300000.0
2008-02-08 09:31:00,2.14905,2.1493,2.14845,2.14845,207400000.0
2008-02-08 09:32:00,2.14885,2.149,2.14835,2.14865,264800000.0
2008-02-08 09:33:00,2.14865,2.14895,2.1477,2.1477,132500000.0
2008-02-08 09:34:00,2.1477,2.1486,2.1474,2.14805,110800000.0
2008-02-08 09:35:00,2.14795,2.14935,2.14785,2.1484,188600000.0
2008-02-08 09:36:00,2.1484,2.1491,2.1482,2.1488,166200000.0
2008-02-08 09:37:00,2.1488,2.1489,2.148,2.1482,169200000.0
2008-02-08 09:38:00,2.1482,2.1488,2.1482,2.14825,174800000.0
2008-02-08 09:39:00,2.14825,2.1489,2.1477,2.14805,166500000.0
2008-02-08 09:40:00,2.14785,2.148,2.1471,2.1471,411000000.0
2008-02-08 09:41:00,2.1471,2.1474,2.1469,2.1472,131000000.0
2008-02-08 09:42:00,2.1472,2.1475,2.1465,2.14725,110800000.0
2008-02-08 09:43:00,2.14725,2.14725,2.14695,2.1471,179900000.0
2008-02-08 09:44:00,2.1471,2.1473,2.1471,2.1473,113700000.0
2008-02-08 09:45:00,2.1473,2.1479,2.1473,2.1478,110400000.0
2008-02-08 09:46:00,2.1478,2.148,2.14695,2.14695,99350000.0
2008-02-08 09:47:00,2.14695,2.1471,2.14695,2.14695,78950000.0
2008-02-08 09:48:00,2.14695,2.1476,2.14695,2.14745,204750000.0
2008-02-08 09:49:00,2.1474,2.1481,2.1474,2.1481,215400000.0
2008-02-08 09:50:00,2.1481,2.1484,2.1476,2.148,177700000.0
2008-02-08 09:51:00,2.148,2.148,2.14745,2.1475,162400000.0
2008-02-08 09:52:00,2.1475,2.1484,2.1472,2.1484,221300000.0
2008-02-08 09:53:00,2.1484,2.1485,2.1476,2.1483,135700000.0
2008-02-08 09:54:00,2.14825,2.1484,2.1478,2.14805,187200000.0
2008-02-08 09:55:00,2.148,2.1482,2.1479,2.148,289600000.0
2008-02-08 09:56:00,2.148,2.14855,2.1476,2.14835,176400000.0
2008-02-08 09:57:00,2.14835,2.1489,2.1483,2.14865,126300000.0
2008-02-08 09:58:00,2.1487,2.1491,2.1486,2.1488,52200000.0
2008-02-08 09:59:00,2.1488,2.1489,2.14845,2.1489,94400000.0
2008-02-08 10:00:00,2.1489,2.1491,2.1485,2.14875,122000000.0
2008-02-08 10:01:00,2.14875,2.14875,2.1474,2.1479,146300000.0
2008-02-08 10:02:00,2.1479,2.148,2.1472,2.1476,154100000.0
2008-02-08 10:03:00,2.1476,2.148,2.1474,2.1476,206500000.0
2008-02-08 10:04:00,2.1476,2.1477,2.1473,2.1474,264900000.0
2008-02-08 10:05:00,2.1474,2.1475,2.1471,2.1472,101200000.0
2008-02-08 10:06:00,2.1472,2.1474,2.14695,2.147,122150000.0
2008-02-08 10:07:00,2.147,2.1473,2.147,2.1472,265200000.0
2008-02-08 10:08:00,2.1472,2.1479,2.1472,2.1479,296200000.0
2008-02-08 10:09:00,2.1479,2.1481,2.1476,2.14805,218400000.0
2008-02-08 10:10:00,2.14805,2.1483,2.1477,2.1481,300000000.0
2008-02-08 10:11:00,2.1481,2.1485,2.1479,2.1483,204300000.0
2008-02-08 10:12:00,2.1484,2.14865,2.148,2.14845,230100000.0
2008-02-08 10:13:00,2.14845,2.1486,2.14805,2.14835,217100000.0
2008-02-08 10:14:00,2.1484,2.14865,2.14825,2.1484,380800000.0
2008-02-08 10:15:00,2.1484,2.1487,2.1482,2.1487,268500000.0
2008-02-08 10:16:00,2.1487,2.14895,2.1482,2.14895,230300000.0
2008-02-08 10:17:00,2.14895,2.1506,2.1489,2.15,342200000.0
2008-02-08 10:18:00,2.15,2.1503,2.14945,2.15015,286900000.0
2008-02-08 10:19:00,2.15015,2.15135,2.15,2.1511,366800000.0
2008-02-08 10:20:00,2.1512,2.15165,2.15085,2.15155,369500000.0
2008-02-08 10:21:00,2.15155,2.1523,2.1514,2.1519,422900000.0
2008-02-08 10:22:00,2.1519,2.1542,2.15175,2.15415,281800000.0
2008-02-08 10:23:00,2.15415,2.15475,2.15305,2.1539,205800000.0
2008-02-08 10:24:00,2.1539,2.15425,2.1535,2.15425,328200000.0
2008-02-08 10:25:00,2.15415,2.15445,2.1534,2.1536,195200000.0
2008-02-08 10:26:00,2.15365,2.15365,2.15265,2.15275,413100000.0
2008-02-08 10:27:00,2.15275,2.153,2.15245,2.15275,251000000.0
2008-02-08 10:28:00,2.15275,2.15395,2.15265,2.1539,391700000.0
2008-02-08 10:29:00,2.154,2.1551,2.1538,2.15505,419000000.0
2008-02-08 10:30:00,2.15505,2.15605,2.15475,2.156,378800000.0
2008-02-08 10:31:00,2.15605,2.1561,2.1552,2.1555,255400000.0
2008-02-08 10:32:00,2.1555,2.15615,2.1553,2.1561,369500000.0
2008-02-08 10:33:00,2.1561,2.1574,2.1561,2.1565,389600000.0
2008-02-08 10:34:00,2.15645,2.1567,2.1561,2.15625,290500000.0
2008-02-08 10:35:00,2.15625,2.1574,2.15625,2.1568,280800000.0
2008-02-08 10:36:00,2.1568,2.1569,2.15645,2.1568,322900000.0
2008-02-08 10:37:00,2.1568,2.1582,2.1568,2.1576,240700000.0
2008-02-08 10:38:00,2.1576,2.1576,2.1561,2.1563,252000000.0
2008-02-08 10:39:00,2.1563,2.1566,2.15605,2.1563,189600000.0
2008-02-08 10:40:00,2.1563,2.1563,2.15575,2.156,306900000.0
2008-02-08 10:41:00,2.156,2.1566,2.1558,2.1566,237000000.0
2008-02-08 10:42:00,2.1566,2.15725,2.15655,2.157,217600000.0
2008-02-08 10:43:00,2.157,2.1573,2.15685,2.1573,231000000.0
2008-02-08 10:44:00,2.1573,2.1576,2.15665,2.1569,165300000.0
2008-02-08 10:45:00,2.15685,2.1569,2.15645,2.15645,214400000.0
2008-02-08 10:46:00,2.15645,2.15645,2.1557,2.1557,146200000.0
2008-02-08 10:47:00,2.1557,2.1558,2.1552,2.15545,259900000.0
2008-02-08 10:48:00,2.15545,2.1559,2.1554,2.1556,247200000.0
2008-02-08 10:49:00,2.15555,2.15555,2.1546,2.1547,342500000.0
2008-02-08 10:50:00,2.1547,2.1549,2.1544,2.1544,204700000.0
2008-02-08 10:51:00,2.1544,2.1547,2.15425,2.1544,413800000.0
2008-02-08 10:52:00,2.1544,2.15525,2.15425,2.15485,259700000.0
2008-02-08 10:53:00,2.15485,2.155,2.15445,2.1547,336600000.0
2008-02-08 10:54:00,2.1547,2.1548,2.15445,2.1547,337200000.0
2008-02-08 10:55:00,2.1547,2.15505,2.15445,2.1549,465800000.0
2008-02-08 10:56:00,2.1549,2.1551,2.1547,2.155,309500000.0
2008-02-08 10:57:00,2.155,2.155,2.1545,2.1548,286900000.0
2008-02-08 10:58:00,2.1548,2.15535,2.15465,2.15535,177100000.0
2008-02-08 10:59:00,2.1553,2.1559,2.15515,2.1559,108100000.0
2008-02-08 11:00:00,2.1559,2.1565,2.1557,2.1561,271100000.0
2008-02-08 11:01:00,2.1561,2.1567,2.15575,2.1562,153200000.0
2008-02-08 11:02:00,2.1562,2.1564,2.1555,2.1558,216500000.0
2008-02-08 11:03:00,2.1558,2.1563,2.1558,2.1561,345900000.0
2008-02-08 11:04:00,2.1561,2.1562,2.1553,2.1556,270800000.0
2008-02-08 11:05:00,2.1556,2.1558,2.1555,2.1558,123100000.0
2008-02-08 11:06:00,2.1558,2.1559,2.1555,2.1557,186000000.0
2008-02-08 11:07:00,2.1556,2.1559,2.1541,2.15415,180900000.0
2008-02-08 11:08:00,2.15415,2.1543,2.1538,2.154,244300000.0
2008-02-08 11:09:00,2.15405,2.1541,2.1534,2.1536,327000000.0
2008-02-08 11:10:00,2.1536,2.15435,2.1535,2.15385,306500000.0
2008-02-08 11:11:00,2.15385,2.1539,2.1532,2.15365,159100000.0
2008-02-08 11:12:00,2.15365,2.1539,2.15315,2.15365,368400000.0
2008-02-08 11:13:00,2.15365,2.15365,2.15325,2.1534,367500000.0
2008-02-08 11:14:00,2.1534,2.1542,2.1534,2.15395,404600000.0
2008-02-08 11:15:00,2.15395,2.1551,2.15395,2.1548,349000000.0
2008-02-08 11:16:00,2.1548,2.155,2.154,2.1544,170500000.0
2008-02-08 11:17:00,2.15435,2.15445,2.1537,2.154,222500000.0
2008-02-08 11:18:00,2.154,2.1541,2.154,2.1541,215800000.0
2008-02-08 11:19:00,2.1541,2.1546,2.1541,2.1542,199700000.0
2008-02-08 11:20:00,2.1542,2.1544,2.1542,2.1542,211800000.0
2008-02-08 11:21:00,2.1542,2.1544,2.1539,2.1542,167500000.0
2008-02-08 11:22:00,2.1542,2.1548,2.1542,2.1546,127600000.0
2008-02-08 11:23:00,2.1546,2.1548,2.1541,2.1542,150200000.0
2008-02-08 11:24:00,2.1542,2.1544,2.1538,2.15415,414600000.0
2008-02-08 11:25:00,2.15405,2.1544,2.15405,2.1542,282600000.0
2008-02-08 11:26:00,2.1542,2.1544,2.1542,2.1543,98100000.0
2008-02-08 11:27:00,2.1543,2.1543,2.1541,2.1542,147100000.0
2008-02-08 11:28:00,2.1542,2.1544,2.154,2.154,142700000.0
2008-02-08 11:29:00,2.154,2.154,2.1531,2.1533,196300000.0
2008-02-08 11:30:00,2.1533,2.15335,2.15315,2.15335,232300000.0
2008-02-08 11:31:00,2.15335,2.1534,2.15325,2.15325,410300000.0
2008-02-08 11:32:00,2.15325,2.15325,2.15305,2.15315,453700000.0
2008-02-08 11:33:00,2.15315,2.15315,2.153,2.15305,200300000.0
2008-02-08 11:34:00,2.15305,2.15315,2.15275,2.153,252200000.0
2008-02-08 11:35:00,2.153,2.15325,2.1522,2.1525,267300000.0
2008-02-08 11:36:00,2.1525,2.1532,2.1522,2.1532,174100000.0
2008-02-08 11:37:00,2.1532,2.1534,2.153,2.1533,433700000.0
2008-02-08 11:38:00,2.1533,2.15345,2.1532,2.15345,462200000.0
2008-02-08 11:39:00,2.15345,2.1539,2.1534,2.1535,421600000.0
2008-02-08 11:40:00,2.1535,2.1536,2.15325,2.15355,313000000.0
2008-02-08 11:41:00,2.1535,2.1542,2.1534,2.154,321500000.0
2008-02-08 11:42:00,2.154,2.15405,2.15335,2.1537,177300000.0
2008-02-08 11:43:00,2.1537,2.1543,2.15355,2.15425,313800000.0
2008-02-08 11:44:00,2.1542,2.1544,2.1539,2.15395,294400000.0
2008-02-08 11:45:00,2.15395,2.1542,2.1539,2.1539,171400000.0
2008-02-08 11:46:00,2.1539,2.154,2.1536,2.154,275200000.0
2008-02-08 11:47:00,2.154,2.154,2.1537,2.1539,414100000.0
2008-02-08 11:48:00,2.1539,2.15485,2.1539,2.15475,379600000.0
2008-02-08 11:49:00,2.15475,2.1552,2.1546,2.1551,163800000.0
2008-02-08 11:50:00,2.1551,2.15535,2.1545,2.15465,268400000.0
2008-02-08 11:51:00,2.15465,2.15525,2.15445,2.15495,235500000.0
2008-02-08 11:52:00,2.1549,2.1557,2.1546,2.15495,203400000.0
2008-02-08 11:53:00,2.15495,2.1553,2.1549,2.15495,122400000.0
2008-02-08 11:54:00,2.15495,2.1553,2.1548,2.1549,278500000.0
2008-02-08 11:55:00,2.1549,2.15505,2.15455,2.1546,257100000.0
2008-02-08 11:56:00,2.1546,2.1546,2.1543,2.15435,268000000.0
2008-02-08 11:57:00,2.1543,2.15475,2.1542,2.1544,254600000.0
2008-02-08 11:58:00,2.1544,2.1547,2.1542,2.15425,229000000.0
2008-02-08 11:59:00,2.15425,2.1544,2.15395,2.1544,264500000.0
2008-02-08 12:00:00,2.1544,2.15545,2.15425,2.1549,161700000.0
2008-02-08 12:01:00,2.1549,2.1553,2.1543,2.1551,215700000.0
2008-02-08 12:02:00,2.1551,2.1553,2.15465,2.155,343800000.0
2008-02-08 12:03:00,2.155,2.1557,2.155,2.15565,357500000.0
2008-02-08 12:04:00,2.15565,2.15575,2.15485,2.1555,435400000.0
2008-02-08 12:05:00,2.1555,2.1555,2.15475,2.1552,497200000.0
2008-02-08 12:06:00,2.15525,2.1553,2.1549,2.15515,485100000.0
2008-02-08 12:07:00,2.15515,2.1553,2.155,2.1553,303500000.0
2008-02-08 12:08:00,2.1553,2.1555,2.1551,2.15535,219100000.0
2008-02-08 12:09:00,2.1553,2.1554,2.1551,2.1553,260500000.0
2008-02-08 12:10:00,2.1553,2.1553,2.15505,2.1551,423200000.0
2008-02-08 12:11:00,2.1551,2.15555,2.1547,2.15485,264300000.0
2008-02-08 12:12:00,2.15485,2.15515,2.1546,2.1551,209000000.0
2008-02-08 12:13:00,2.1551,2.15535,2.155,2.1553,388900000.0
2008-02-08 12:14:00,2.1553,2.1554,2.15495,2.1554,376800000.0
2008-02-08 12:15:00,2.1554,2.15595,2.1551,2.1557,352400000.0
2008-02-08 12:16:00,2.1557,2.15635,2.1552,2.15555,243500000.0
2008-02-08 12:17:00,2.15555,2.1559,2.1551,2.1559,337700000.0
2008-02-08 12:18:00,2.1559,2.1561,2.15545,2.1557,305600000.0
2008-02-08 12:19:00,2.1557,2.1558,2.1554,2.1556,185800000.0
2008-02-08 12:20:00,2.1556,2.1556,2.1546,2.1548,192600000.0
2008-02-08 12:21:00,2.1548,2.1549,2.1544,2.1545,305900000.0
2008-02-08 12:22:00,2.1545,2.1545,2.1538,2.15385,243900000.0
2008-02-08 12:23:00,2.15385,2.1548,2.15385,2.1546,293900000.0
2008-02-08 12:24:00,2.15455,2.15485,2.15415,2.15415,269500000.0
2008-02-08 12:25:00,2.15415,2.15435,2.1536,2.15385,383700000.0
2008-02-08 12:26:00,2.15385,2.1543,2.1538,2.1541,438100000.0
2008-02-08 12:27:00,2.1541,2.15495,2.15405,2.15475,343900000.0
2008-02-08 12:28:00,2.15475,2.15485,2.15425,2.1547,180380000.0
2008-02-08 12:29:00,2.1547,2.1548,2.1543,2.1543,72760000.0
2008-02-08 12:30:00,2.1543,2.1547,2.15425,2.15445,152640000.0
2008-02-08 12:31:00,2.15445,2.1546,2.15435,2.1545,135180000.0
2008-02-08 12:32:00,2.1545,2.1548,2.1543,2.1548,79620000.0
2008-02-08 12:33:00,2.1548,2.155,2.15395,2.1542,42080000.0
2008-02-08 12:34:00,2.1542,2.1543,2.1534,2.154,82100000.0
2008-02-08 12:35:00,2.154,2.15425,2.15385,2.15425,145940000.0
2008-02-08 12:36:00,2.1543,2.15435,2.15395,2.15435,292900000.0
2008-02-08 12:37:00,2.15435,2.1548,2.1543,2.1544,504800000.0
2008-02-08 12:38:00,2.1544,2.1544,2.1536,2.1536,344600000.0
2008-02-08 12:39:00,2.1536,2.154,2.15355,2.1539,162500000.0
2008-02-08 12:40:00,2.1538,2.1539,2.15355,2.1537,357400000.0
2008-02-08 12:41:00,2.1537,2.1541,2.1537,2.154,326300000.0
2008-02-08 12:42:00,2.154,2.1542,2.15365,2.15365,441800000.0
2008-02-08 12:43:00,2.15365,2.1538,2.1534,2.1536,314900000.0
2008-02-08 12:44:00,2.1536,2.1537,2.1535,2.1535,160600000.0
2008-02-08 12:45:00,2.1535,2.1537,2.1533,2.1537,158100000.0
2008-02-08 12:46:00,2.1537,2.1541,2.1536,2.1539,207800000.0
2008-02-08 12:47:00,2.1539,2.154,2.1536,2.1539,225700000.0
2008-02-08 12:48:00,2.1539,2.1539,2.153,2.1535,242200000.0
2008-02-08 12:49:00,2.1535,2.1535,2.1534,2.1535,206300000.0
2008-02-08 12:50:00,2.1535,2.15375,2.1534,2.1537,395100000.0
2008-02-08 12:51:00,2.1537,2.1538,2.15315,2.15345,231200000.0
2008-02-08 12:52:00,2.15345,2.15375,2.15345,2.1536,116600000.0
2008-02-08 12:53:00,2.1535,2.1538,2.1533,2.1538,292500000.0
2008-02-08 12:54:00,2.1538,2.1541,2.153,2.15355,203800000.0
2008-02-08 12:55:00,2.15355,2.1539,2.15335,2.1539,167400000.0
2008-02-08 12:56:00,2.1539,2.15505,2.15385,2.1545,325100000.0
2008-02-08 12:57:00,2.1545,2.15475,2.1543,2.1544,174400000.0
2008-02-08 12:58:00,2.1544,2.1544,2.15385,2.15395,433000000.0
2008-02-08 12:59:00,2.154,2.1542,2.1532,2.1532,347400000.0
2008-02-08 13:00:00,2.1532,2.1537,2.1526,2.15265,431000000.0
2008-02-08 13:01:00,2.15265,2.15315,2.15265,2.1529,265200000.0
2008-02-08 13:02:00,2.1529,2.153,2.15245,2.15265,321300000.0
2008-02-08 13:03:00,2.15265,2.1531,2.15265,2.15275,375200000.0
2008-02-08 13:04:00,2.15265,2.15295,2.1526,2.1526,169600000.0
2008-02-08 13:05:00,2.1526,2.15295,2.15155,2.1517,556800000.0
2008-02-08 13:06:00,2.1517,2.1526,2.1517,2.15255,348700000.0
2008-02-08 13:07:00,2.15255,2.15255,2.15115,2.15115,423500000.0
2008-02-08 13:08:00,2.15115,2.1522,2.15115,2.15215,478100000.0
2008-02-08 13:09:00,2.15215,2.15225,2.1518,2.15205,358900000.0
2008-02-08 13:10:00,2.15205,2.15205,2.1513,2.15185,346000000.0
2008-02-08 13:11:00,2.1519,2.152,2.1515,2.152,391300000.0
2008-02-08 13:12:00,2.152,2.15235,2.1517,2.15235,235200000.0
2008-02-08 13:13:00,2.15235,2.1534,2.15225,2.15315,316600000.0
2008-02-08 13:14:00,2.15315,2.1534,2.1526,2.15265,300300000.0
2008-02-08 13:15:00,2.15265,2.15285,2.1522,2.1522,320900000.0
2008-02-08 13:16:00,2.1522,2.1526,2.1517,2.1519,294100000.0
2008-02-08 13:17:00,2.1519,2.15215,2.1518,2.1519,191900000.0
2008-02-08 13:18:00,2.1519,2.1521,2.1518,2.1521,138800000.0
2008-02-08 13:19:00,2.1521,2.1529,2.1521,2.1527,137800000.0
2008-02-08 13:20:00,2.1527,2.15285,2.1526,2.1526,139600000.0
2008-02-08 13:21:00,2.1526,2.15275,2.1522,2.1523,305900000.0
2008-02-08 13:22:00,2.1523,2.15275,2.1522,2.15275,266800000.0
2008-02-08 13:23:00,2.15275,2.1529,2.1525,2.1525,244600000.0
2008-02-08 13:24:00,2.1525,2.15285,2.1525,2.1528,253600000.0
2008-02-08 13:25:00,2.1528,2.1532,2.15275,2.153,294300000.0
2008-02-08 13:26:00,2.153,2.15325,2.15295,2.15305,318900000.0
2008-02-08 13:27:00,2.15305,2.1537,2.15295,2.1537,200200000.0
2008-02-08 13:28:00,2.1538,2.1538,2.1533,2.1534,292800000.0
2008-02-08 13:29:00,2.1534,2.15345,2.15315,2.1533,379100000.0
2008-02-08 13:30:00,2.1533,2.1533,2.153,2.15325,511700000.0
2008-02-08 13:31:00,2.15325,2.15355,2.15305,2.1533,255600000.0
2008-02-08 13:32:00,2.1533,2.1533,2.153,2.1531,402000000.0
2008-02-08 13:33:00,2.1531,2.1531,2.1527,2.15285,342500000.0
2008-02-08 13:34:00,2.15285,2.1529,2.1527,2.1529,512500000.0
2008-02-08 13:35:00,2.1529,2.1529,2.1524,2.1527,357400000.0
2008-02-08 13:36:00,2.1527,2.153,2.1527,2.1528,278800000.0
2008-02-08 13:37:00,2.1528,2.15315,2.15275,2.15315,335300000.0
2008-02-08 13:38:00,2.1531,2.15325,2.153,2.1531,520900000.0
2008-02-08 13:39:00,2.1531,2.1531,2.1529,2.153,282800000.0
2008-02-08 13:40:00,2.153,2.153,2.1526,2.1526,183000000.0
2008-02-08 13:41:00,2.1526,2.1528,2.15255,2.1526,408000000.0
2008-02-08 13:42:00,2.1526,2.15335,2.1526,2.1531,264900000.0
2008-02-08 13:43:00,2.1531,2.1537,2.1531,2.1535,298700000.0
2008-02-08 13:44:00,2.1535,2.1538,2.15335,2.1534,113600000.0
2008-02-08 13:45:00,2.1534,2.1535,2.1531,2.1531,220200000.0
2008-02-08 13:46:00,2.15315,2.1535,2.1528,2.153,292700000.0
2008-02-08 13:47:00,2.153,2.1536,2.153,2.15355,275800000.0
2008-02-08 13:48:00,2.1536,2.15395,2.1536,2.1537,317900000.0
2008-02-08 13:49:00,2.1537,2.1542,2.15365,2.15415,312500000.0
2008-02-08 13:50:00,2.15415,2.15465,2.15415,2.1545,237000000.0
2008-02-08 13:51:00,2.1545,2.155,2.1544,2.155,264400000.0
2008-02-08 13:52:00,2.155,2.155,2.1545,2.15465,155700000.0
2008-02-08 13:53:00,2.15465,2.15495,2.1542,2.15455,281400000.0
2008-02-08 13:54:00,2.15455,2.15455,2.15455,2.15455,261600000.0
2008-02-08 13:55:00,2.15455,2.15455,2.1539,2.154,143800000.0
2008-02-08 13:56:00,2.154,2.15425,2.1537,2.1541,85300000.0
2008-02-08 13:57:00,2.1541,2.15425,2.1539,2.1542,161400000.0
2008-02-08 13:58:00,2.1542,2.1546,2.1537,2.1539,282700000.0
2008-02-08 13:59:00,2.1539,2.154,2.153,2.153,341400000.0
2008-02-08 14:00:00,2.15305,2.154,2.153,2.1538,96000000.0
2008-02-08 14:01:00,2.1538,2.15385,2.1536,2.15365,222600000.0
2008-02-08 14:02:00,2.15365,2.1537,2.15345,2.1537,259400000.0
2008-02-08 14:03:00,2.1537,2.1542,2.1537,2.154,149900000.0
2008-02-08 14:04:00,2.154,2.15415,2.154,2.1541,137200000.0
2008-02-08 14:05:00,2.1541,2.1543,2.154,2.1543,99000000.0
2008-02-08 14:06:00,2.15405,2.1542,2.1537,2.1539,253100000.0
2008-02-08 14:07:00,2.1539,2.1541,2.15375,2.1538,254000000.0
2008-02-08 14:08:00,2.1538,2.15405,2.1535,2.1536,146800000.0
2008-02-08 14:09:00,2.1536,2.15385,2.1533,2.1536,145200000.0
2008-02-08 14:10:00,2.1536,2.1542,2.15325,2.1536,163100000.0
2008-02-08 14:11:00,2.1535,2.1542,2.1535,2.154,123500000.0
2008-02-08 14:12:00,2.15395,2.15455,2.1535,2.1535,141700000.0
2008-02-08 14:13:00,2.1535,2.15385,2.1531,2.1536,99700000.0
2008-02-08 14:14:00,2.1536,2.1536,2.15325,2.15345,131100000.0
2008-02-08 14:15:00,2.15345,2.1538,2.1531,2.1535,154900000.0
2008-02-08 14:16:00,2.1535,2.1538,2.15335,2.1535,69500000.0
2008-02-08 14:17:00,2.1535,2.1537,2.15345,2.1535,42400000.0
2008-02-08 14:18:00,2.1535,2.15365,2.15305,2.15365,352300000.0
2008-02-08 14:19:00,2.15355,2.1538,2.1535,2.15365,297100000.0
2008-02-08 14:20:00,2.15365,2.1539,2.1535,2.15375,395500000.0
2008-02-08 14:21:00,2.15375,2.1538,2.1535,2.1536,508400000.0
2008-02-08 14:22:00,2.1536,2.1538,2.15345,2.15345,317200000.0
2008-02-08 14:23:00,2.15345,2.15345,2.15285,2.15295,444800000.0
2008-02-08 14:24:00,2.1529,2.1529,2.152,2.15245,293300000.0
2008-02-08 14:25:00,2.15245,2.1528,2.15245,2.1527,214600000.0
2008-02-08 14:26:00,2.1527,2.15275,2.1525,2.15265,177900000.0
2008-02-08 14:27:00,2.15265,2.153,2.15255,2.15255,143400000.0
2008-02-08 14:28:00,2.15255,2.1527,2.1521,2.1521,177900000.0
2008-02-08 14:29:00,2.1521,2.15285,2.15205,2.1527,194200000.0
2008-02-08 14:30:00,2.1527,2.1532,2.15265,2.153,139600000.0
2008-02-08 14:31:00,2.153,2.15315,2.15295,2.15315,187200000.0
2008-02-08 14:32:00,2.15315,2.1536,2.1531,2.1536,209900000.0
2008-02-08 14:33:00,2.1536,2.1541,2.15345,2.154,292900000.0
2008-02-08 14:34:00,2.154,2.15445,2.15355,2.15375,257100000.0
2008-02-08 14:35:00,2.15375,2.15395,2.15325,2.1534,234700000.0
2008-02-08 14:36:00,2.1535,2.15435,2.15345,2.15385,534200000.0
2008-02-08 14:37:00,2.15385,2.15405,2.1535,2.15365,522900000.0
2008-02-08 14:38:00,2.15365,2.15365,2.15255,2.15255,224700000.0
2008-02-08 14:39:00,2.15255,2.1526,2.15195,2.15205,310800000.0
2008-02-08 14:40:00,2.15205,2.15225,2.15125,2.15135,395000000.0
2008-02-08 14:41:00,2.15135,2.1516,2.15105,2.15115,607600000.0
2008-02-08 14:42:00,2.15115,2.152,2.15115,2.1519,111700000.0
2008-02-08 14:43:00,2.1519,2.1524,2.15155,2.1522,213500000.0
2008-02-08 14:44:00,2.1522,2.1527,2.1519,2.152,226900000.0
2008-02-08 14:45:00,2.152,2.152,2.15155,2.1517,261600000.0
2008-02-08 14:46:00,2.1517,2.1522,2.151,2.1522,89200000.0
2008-02-08 14:47:00,2.1522,2.1523,2.15175,2.152,109600000.0
2008-02-08 14:48:00,2.152,2.1523,2.1516,2.1519,102100000.0
2008-02-08 14:49:00,2.1519,2.1519,2.1514,2.1516,90500000.0
2008-02-08 14:50:00,2.1516,2.1516,2.15065,2.15115,145000000.0
2008-02-08 14:51:00,2.15115,2.15115,2.15055,2.1508,176500000.0
2008-02-08 14:52:00,2.1507,2.1511,2.15,2.15065,137000000.0
2008-02-08 14:53:00,2.15065,2.15065,2.1493,2.1494,183500000.0
2008-02-08 14:54:00,2.1494,2.1496,2.1489,2.14925,255400000.0
2008-02-08 14:55:00,2.1493,2.1493,2.1485,2.1487,119700000.0
2008-02-08 14:56:00,2.1487,2.1494,2.1487,2.1492,98800000.0
2008-02-08 14:57:00,2.1492,2.1493,2.1486,2.14925,127700000.0
2008-02-08 14:58:00,2.14925,2.1497,2.14875,2.1497,117300000.0
2008-02-08 14:59:00,2.1497,2.1506,2.14955,2.1504,105400000.0
2008-02-08 15:00:00,2.1504,2.1504,2.1498,2.1501,92700000.0
2008-02-08 15:01:00,2.1501,2.1503,2.1497,2.1498,88400000.0
2008-02-08 15:02:00,2.1498,2.1499,2.1496,2.1499,95600000.0
2008-02-08 15:03:00,2.1499,2.14995,2.1498,2.1499,101400000.0
2008-02-08 15:04:00,2.1498,2.1501,2.1498,2.1501,110000000.0
2008-02-08 15:05:00,2.1501,2.1502,2.1494,2.1494,96500000.0
2008-02-08 15:06:00,2.1494,2.1496,2.1491,2.1492,99600000.0
2008-02-08 15:07:00,2.1492,2.1493,2.149,2.1492,93300000.0
2008-02-08 15:08:00,2.1492,2.1497,2.14865,2.14925,119900000.0
2008-02-08 15:09:00,2.14925,2.1494,2.1491,2.1493,95100000.0
2008-02-08 15:10:00,2.1493,2.1493,2.14885,2.149,102500000.0
2008-02-08 15:11:00,2.149,2.1493,2.149,2.149,101700000.0
2008-02-08 15:12:00,2.149,2.1491,2.1489,2.1491,92700000.0
2008-02-08 15:13:00,2.1491,2.1491,2.1487,2.14875,115000000.0
2008-02-08 15:14:00,2.14875,2.1499,2.14875,2.1499,184700000.0
2008-02-08 15:15:00,2.1499,2.1502,2.1496,2.15,109800000.0
2008-02-08 15:16:00,2.15,2.15,2.14975,2.1498,93700000.0
2008-02-08 15:17:00,2.1498,2.15,2.14945,2.14965,135300000.0
2008-02-08 15:18:00,2.1498,2.1501,2.1498,2.15005,109300000.0
2008-02-08 15:19:00,2.15005,2.1502,2.1499,2.15005,106900000.0
2008-02-08 15:20:00,2.15005,2.1509,2.1498,2.1501,116900000.0
2008-02-08 15:21:00,2.1501,2.1504,2.1499,2.1502,242200000.0
2008-02-08 15:22:00,2.1502,2.1503,2.14955,2.14955,272100000.0
2008-02-08 15:23:00,2.1495,2.1496,2.1493,2.1494,228100000.0
2008-02-08 15:24:00,2.1494,2.1498,2.14925,2.14965,249200000.0
2008-02-08 15:25:00,2.14965,2.14965,2.149,2.14915,224300000.0
2008-02-08 15:26:00,2.14925,2.1499,2.1491,2.14975,182500000.0
2008-02-08 15:27:00,2.14965,2.14975,2.1493,2.14945,188900000.0
2008-02-08 15:28:00,2.14945,2.1495,2.14885,2.14925,251500000.0
2008-02-08 15:29:00,2.14925,2.1497,2.1492,2.1497,179600000.0
2008-02-08 15:30:00,2.1497,2.1503,2.149,2.14915,178500000.0
2008-02-08 15:31:00,2.14915,2.14955,2.14895,2.14935,165700000.0
2008-02-08 15:32:00,2.14935,2.1498,2.1493,2.1496,173900000.0
2008-02-08 15:33:00,2.1496,2.15,2.1493,2.1499,144800000.0
2008-02-08 15:34:00,2.1499,2.15025,2.1499,2.1502,93300000.0
2008-02-08 15:35:00,2.1502,2.1502,2.1489,2.1491,140900000.0
2008-02-08 15:36:00,2.1491,2.1498,2.1491,2.1496,247200000.0
2008-02-08 15:37:00,2.1496,2.1496,2.149,2.1495,201700000.0
2008-02-08 15:38:00,2.1495,2.15,2.14935,2.1498,227500000.0
2008-02-08 15:39:00,2.1498,2.15,2.14945,2.1498,321000000.0
2008-02-08 15:40:00,2.1498,2.1498,2.1493,2.1495,175900000.0
2008-02-08 15:41:00,2.1495,2.1498,2.14905,2.14905,243000000.0
2008-02-08 15:42:00,2.14905,2.1495,2.1484,2.14845,288300000.0
2008-02-08 15:43:00,2.14855,2.1492,2.14855,2.1489,112000000.0
2008-02-08 15:44:00,2.1489,2.1493,2.1487,2.149,86500000.0
2008-02-08 15:45:00,2.149,2.1491,2.14885,2.149,144000000.0
2008-02-08 15:46:00,2.149,2.1494,2.149,2.1491,119400000.0
2008-02-08 15:47:00,2.1491,2.1493,2.1489,2.1489,84600000.0
2008-02-08 15:48:00,2.1489,2.1491,2.1487,2.1487,93500000.0
2008-02-08 15:49:00,2.1487,2.1488,2.1485,2.1487,129500000.0
2008-02-08 15:50:00,2.1487,2.14885,2.14845,2.14855,210100000.0
2008-02-08 15:51:00,2.14855,2.14855,2.14835,2.1484,394800000.0
2008-02-08 15:52:00,2.14845,2.149,2.14835,2.1489,122200000.0
2008-02-08 15:53:00,2.1489,2.1489,2.1478,2.1479,321500000.0
2008-02-08 15:54:00,2.1478,2.14845,2.14775,2.1484,230000000.0
2008-02-08 15:55:00,2.1484,2.1485,2.14815,2.14845,293000000.0
2008-02-08 15:56:00,2.14845,2.1486,2.1483,2.1483,211200000.0
2008-02-08 15:57:00,2.1483,2.14855,2.14825,2.1484,280200000.0
2008-02-08 15:58:00,2.1484,2.1487,2.14835,2.14845,277700000.0
2008-02-08 15:59:00,2.1485,2.1491,2.1485,2.1487,125100000.0
2008-02-08 16:00:00,2.1487,2.1487,2.1485,2.1485,148900000.0
2008-02-08 16:01:00,2.1485,2.149,2.1485,2.1486,157500000.0
2008-02-08 16:02:00,2.1486,2.1489,2.14815,2.1484,110400000.0
2008-02-08 16:03:00,2.14845,2.1487,2.1483,2.14845,118600000.0
2008-02-08 16:04:00,2.14845,2.1486,2.14825,2.1484,171700000.0
2008-02-08 16:05:00,2.1484,2.1487,2.1483,2.1487,135800000.0
2008-02-08 16:06:00,2.1487,2.1487,2.1481,2.1483,110800000.0
2008-02-08 16:07:00,2.1483,2.1489,2.1483,2.14875,133400000.0
2008-02-08 16:08:00,2.14875,2.1489,2.1486,2.1487,299000000.0
2008-02-08 16:09:00,2.1487,2.14905,2.1487,2.14905,237100000.0
2008-02-08 16:10:00,2.14905,2.1493,2.1489,2.1492,129000000.0
2008-02-08 16:11:00,2.1492,2.1499,2.1492,2.1497,98200000.0
2008-02-08 16:12:00,2.1497,2.1498,2.1495,2.1497,79300000.0
2008-02-08 16:13:00,2.1497,2.1497,2.1492,2.1492,98700000.0
2008-02-08 16:14:00,2.1492,2.1495,2.149,2.1495,215300000.0
2008-02-08 16:15:00,2.1493,2.1496,2.1492,2.14925,193300000.0
2008-02-08 16:16:00,2.14925,2.1499,2.1492,2.1498,234700000.0
2008-02-08 16:17:00,2.1498,2.1498,2.1494,2.1495,95600000.0
2008-02-08 16:18:00,2.1495,2.1497,2.1493,2.1494,142500000.0
2008-02-08 16:19:00,2.1494,2.15,2.1494,2.1495,103300000.0
2008-02-08 16:20:00,2.1495,2.1496,2.1491,2.1491,394100000.0
2008-02-08 16:21:00,2.1491,2.1493,2.1486,2.1486,103200000.0
2008-02-08 16:22:00,2.1486,2.14865,2.1479,2.14795,169100000.0
2008-02-08 16:23:00,2.14795,2.1486,2.14775,2.1482,230200000.0
2008-02-08 16:24:00,2.1482,2.1484,2.14745,2.14775,290700000.0
2008-02-08 16:25:00,2.1479,2.14865,2.1477,2.14815,184300000.0
2008-02-08 16:26:00,2.1482,2.1484,2.1478,2.1479,426800000.0
2008-02-08 16:27:00,2.1479,2.1484,2.1479,2.1482,167900000.0
2008-02-08 16:28:00,2.1482,2.1486,2.1481,2.1481,299500000.0
2008-02-08 16:29:00,2.1481,2.1483,2.1474,2.1483,169000000.0
2008-02-08 16:30:00,2.1483,2.1485,2.148,2.1485,123700000.0
2008-02-08 16:31:00,2.1485,2.1485,2.14815,2.1484,210300000.0
2008-02-08 16:32:00,2.1484,2.1489,2.14835,2.1489,148700000.0
2008-02-08 16:33:00,2.1489,2.1493,2.14855,2.1491,124700000.0
2008-02-08 16:34:00,2.1491,2.14955,2.14885,2.1495,125800000.0
2008-02-08 16:35:00,2.1495,2.1497,2.14925,2.1495,138700000.0
2008-02-08 16:36:00,2.1495,2.1497,2.1492,2.1495,171500000.0
2008-02-08 16:37:00,2.1495,2.1496,2.1491,2.1491,134700000.0
2008-02-08 16:38:00,2.1491,2.1494,2.1489,2.1494,119000000.0
2008-02-08 16:39:00,2.1494,2.1497,2.1491,2.1493,236500000.0
2008-02-08 16:40:00,2.1493,2.1493,2.1486,2.1486,131100000.0
2008-02-08 16:41:00,2.1486,2.149,2.1485,2.1485,188200000.0
2008-02-08 16:42:00,2.1485,2.1487,2.14805,2.1481,230700000.0
2008-02-08 16:43:00,2.1481,2.1486,2.148,2.1486,310200000.0
2008-02-08 16:44:00,2.1486,2.1486,2.1483,2.1483,168700000.0
2008-02-08 16:45:00,2.1483,2.1489,2.1483,2.14885,175600000.0
2008-02-08 16:46:00,2.1488,2.1489,2.14845,2.1487,219800000.0
2008-02-08 16:47:00,2.1487,2.1491,2.1485,2.1488,130900000.0
2008-02-08 16:48:00,2.1488,2.1489,2.1483,2.1485,202600000.0
2008-02-08 16:49:00,2.1485,2.1487,2.1483,2.1485,213600000.0
2008-02-08 16:50:00,2.1485,2.14865,2.1482,2.14865,156300000.0
2008-02-08 16:51:00,2.14865,2.149,2.1484,2.1488,368300000.0
2008-02-08 16:52:00,2.1488,2.14885,2.1485,2.1485,121600000.0
2008-02-08 16:53:00,2.1485,2.14855,2.14785,2.1479,202500000.0
2008-02-08 16:54:00,2.1479,2.1484,2.14765,2.1484,401500000.0
2008-02-08 16:55:00,2.14845,2.1491,2.14795,2.1481,366100000.0
2008-02-08 16:56:00,2.1481,2.1483,2.1478,2.1481,383300000.0
2008-02-08 16:57:00,2.1481,2.1485,2.14795,2.148,360400000.0
2008-02-08 16:58:00,2.148,2.1492,2.148,2.149,203300000.0
2008-02-08 16:59:00,2.149,2.14945,2.14885,2.14935,199500000.0
2008-02-08 17:00:00,2.14935,2.14935,2.1479,2.1482,152200000.0
2008-02-08 17:01:00,2.1482,2.1484,2.14795,2.1482,151200000.0
2008-02-08 17:02:00,2.1482,2.1484,2.1481,2.1481,208600000.0
2008-02-08 17:03:00,2.14815,2.1485,2.1481,2.1483,150800000.0
2008-02-08 17:04:00,2.1483,2.1484,2.148,2.148,112900000.0
2008-02-08 17:05:00,2.148,2.1491,2.148,2.1489,233700000.0
2008-02-08 17:06:00,2.1488,2.1495,2.1488,2.1494,85400000.0
2008-02-08 17:07:00,2.1494,2.1496,2.14895,2.1491,183000000.0
2008-02-08 17:08:00,2.149,2.1493,2.149,2.1491,143300000.0
2008-02-08 17:09:00,2.1491,2.1496,2.1487,2.1495,128600000.0
2008-02-08 17:10:00,2.1495,2.1497,2.14915,2.1494,143600000.0
2008-02-08 17:11:00,2.1494,2.1496,2.14895,2.1493,129100000.0
2008-02-08 17:12:00,2.1493,2.1499,2.1491,2.1495,98100000.0
2008-02-08 17:13:00,2.1495,2.14985,2.1491,2.14975,140000000.0
2008-02-08 17:14:00,2.14975,2.14995,2.14935,2.14955,317600000.0
2008-02-08 17:15:00,2.14955,2.14975,2.1491,2.1493,287900000.0
2008-02-08 17:16:00,2.1493,2.1497,2.1493,2.14945,281100000.0
2008-02-08 17:17:00,2.14945,2.14995,2.14945,2.1496,143800000.0
2008-02-08 17:18:00,2.1496,2.1502,2.1494,2.15,116600000.0
2008-02-08 17:19:00,2.15,2.15005,2.1497,2.14975,97700000.0
2008-02-08 17:20:00,2.1497,2.1504,2.1497,2.1504,137200000.0
2008-02-08 17:21:00,2.1505,2.151,2.1503,2.1508,204100000.0
2008-02-08 17:22:00,2.1508,2.151,2.1506,2.1509,183300000.0
2008-02-08 17:23:00,2.1509,2.1509,2.15045,2.1506,107400000.0
2008-02-08 17:24:00,2.1506,2.1508,2.1504,2.1508,163700000.0
2008-02-08 17:25:00,2.15085,2.1516,2.1507,2.1516,81300000.0
2008-02-08 17:26:00,2.1516,2.1516,2.1511,2.1512,102500000.0
2008-02-08 17:27:00,2.1512,2.15145,2.1509,2.1509,221400000.0
2008-02-08 17:28:00,2.15095,2.151,2.1505,2.1509,249600000.0
2008-02-08 17:29:00,2.1509,2.1512,2.15045,2.1507,99400000.0
2008-02-08 17:30:00,2.1507,2.1512,2.15035,2.1504,223900000.0
2008-02-08 17:31:00,2.1504,2.1506,2.14965,2.1506,259800000.0
2008-02-08 17:32:00,2.1506,2.1509,2.15045,2.1506,68400000.0
2008-02-08 17:33:00,2.1506,2.1508,2.1499,2.1502,183500000.0
2008-02-08 17:34:00,2.1502,2.1505,2.15,2.1501,125600000.0
2008-02-08 17:35:00,2.14995,2.1502,2.1498,2.14995,207000000.0
2008-02-08 17:36:00,2.1499,2.1501,2.1499,2.1501,132400000.0
2008-02-08 17:37:00,2.1501,2.1502,2.15,2.1501,58400000.0
2008-02-08 17:38:00,2.1501,2.1501,2.15,2.15,50000000.0
2008-02-08 17:39:00,2.15,2.15005,2.14985,2.1499,140500000.0
2008-02-08 17:40:00,2.1499,2.15,2.14955,2.1497,237300000.0
2008-02-08 17:41:00,2.1497,2.14975,2.14915,2.1492,119100000.0
2008-02-08 17:42:00,2.1492,2.1494,2.149,2.14925,181800000.0
2008-02-08 17:43:00,2.14925,2.1496,2.14915,2.1495,220100000.0
2008-02-08 17:44:00,2.1495,2.1498,2.14905,2.14945,194500000.0
2008-02-08 17:45:00,2.14945,2.1502,2.1493,2.1497,152600000.0
2008-02-08 17:46:00,2.1497,2.15055,2.14945,2.15015,116000000.0
2008-02-08 17:47:00,2.1501,2.1503,2.1498,2.1502,269300000.0
2008-02-08 17:48:00,2.15015,2.1504,2.14935,2.1494,238700000.0
2008-02-08 17:49:00,2.1494,2.1494,2.1488,2.1489,130700000.0
2008-02-08 17:50:00,2.1489,2.14985,2.14855,2.14925,241100000.0
2008-02-08 17:51:00,2.14925,2.1497,2.14925,2.1497,146200000.0
2008-02-08 17:52:00,2.1497,2.1499,2.14925,2.1495,232700000.0
2008-02-08 17:53:00,2.1495,2.14955,2.14945,2.1495,308600000.0
2008-02-08 17:54:00,2.1495,2.1503,2.1495,2.1503,479900000.0
2008-02-08 17:55:00,2.1503,2.15055,2.15015,2.1504,322300000.0
2008-02-08 17:56:00,2.1504,2.15045,2.1499,2.15015,208700000.0
2008-02-08 17:57:00,2.15015,2.1502,2.1495,2.14965,323000000.0
2008-02-08 17:58:00,2.14965,2.1503,2.14965,2.1503,88800000.0
2008-02-08 17:59:00,2.1503,2.1514,2.1502,2.151,229500000.0
2008-02-08 18:00:00,2.151,2.15125,2.1502,2.1503,161700000.0
2008-02-08 18:01:00,2.1503,2.15075,2.15015,2.1507,189400000.0
2008-02-08 18:02:00,2.1507,2.15105,2.1506,2.1508,181400000.0
2008-02-08 18:03:00,2.1508,2.151,2.1506,2.1507,83300000.0
2008-02-08 18:04:00,2.1507,2.1507,2.15005,2.1506,163200000.0
2008-02-08 18:05:00,2.1506,2.1507,2.1502,2.1504,153400000.0
2008-02-08 18:06:00,2.1504,2.1507,2.15015,2.1505,110700000.0
2008-02-08 18:07:00,2.1505,2.1507,2.1501,2.1505,90200000.0
2008-02-08 18:08:00,2.1505,2.1509,2.15035,2.1507,134100000.0
2008-02-08 18:09:00,2.1507,2.1508,2.1503,2.1507,179600000.0
2008-02-08 18:10:00,2.1507,2.1507,2.14965,2.1498,171900000.0
2008-02-08 18:11:00,2.1498,2.15095,2.1498,2.1507,207900000.0
2008-02-08 18:12:00,2.1507,2.15115,2.15015,2.15065,300900000.0
2008-02-08 18:13:00,2.15065,2.1514,2.15065,2.1509,238700000.0
2008-02-08 18:14:00,2.1509,2.15135,2.1505,2.151,589900000.0
2008-02-08 18:15:00,2.15105,2.1512,2.15045,2.1506,205100000.0
2008-02-08 18:16:00,2.1506,2.151,2.15015,2.1506,296800000.0
2008-02-08 18:17:00,2.1508,2.1512,2.1506,2.151,134200000.0
2008-02-08 18:18:00,2.151,2.1514,2.1503,2.15055,228100000.0
2008-02-08 18:19:00,2.15055,2.1507,2.15,2.15055,202800000.0
2008-02-08 18:20:00,2.15035,2.1514,2.1501,2.1501,250700000.0
2008-02-08 18:21:00,2.1501,2.1508,2.15005,2.1506,283200000.0
2008-02-08 18:22:00,2.1506,2.1507,2.1503,2.1505,107200000.0
2008-02-08 18:23:00,2.1505,2.1507,2.15015,2.1504,115800000.0
2008-02-08 18:24:00,2.1504,2.15095,2.1499,2.1509,183200000.0
2008-02-08 18:25:00,2.15105,2.15105,2.1502,2.15055,176200000.0
2008-02-08 18:26:00,2.15055,2.151,2.1505,2.151,162200000.0
2008-02-08 18:27:00,2.151,2.15225,2.151,2.1521,120500000.0
2008-02-08 18:28:00,2.1521,2.1524,2.1518,2.1519,98000000.0
2008-02-08 18:29:00,2.1519,2.1522,2.1516,2.1516,228800000.0
2008-02-08 18:30:00,2.1516,2.1518,2.1512,2.1516,202300000.0
2008-02-08 18:31:00,2.1516,2.1516,2.1508,2.1509,110700000.0
2008-02-08 18:32:00,2.1509,2.151,2.1507,2.151,82800000.0
2008-02-08 18:33:00,2.151,2.1513,2.1507,2.1507,100400000.0
2008-02-08 18:34:00,2.1507,2.1507,2.15035,2.1505,297600000.0
2008-02-08 18:35:00,2.1505,2.1507,2.1504,2.1506,76400000.0
2008-02-08 18:36:00,2.1506,2.1508,2.15035,2.15055,212200000.0
2008-02-08 18:37:00,2.15055,2.1509,2.1505,2.1505,186900000.0
2008-02-08 18:38:00,2.1505,2.1512,2.1504,2.151,115600000.0
2008-02-08 18:39:00,2.151,2.1515,2.1508,2.1512,168700000.0
2008-02-08 18:40:00,2.1512,2.1512,2.1508,2.1508,90900000.0
2008-02-08 18:41:00,2.1508,2.1508,2.1505,2.1507,93900000.0
2008-02-08 18:42:00,2.1507,2.1507,2.1503,2.1505,136800000.0
2008-02-08 18:43:00,2.1505,2.1508,2.1501,2.1503,290100000.0
2008-02-08 18:44:00,2.1503,2.1505,2.14975,2.1499,146700000.0
2008-02-08 18:45:00,2.1499,2.15,2.14955,2.14955,312900000.0
2008-02-08 18:46:00,2.14955,2.1499,2.14955,2.1496,279100000.0
2008-02-08 18:47:00,2.1496,2.15,2.1493,2.1498,135400000.0
2008-02-08 18:48:00,2.1498,2.14985,2.1494,2.14945,175700000.0
2008-02-08 18:49:00,2.14945,2.15035,2.14925,2.1501,271000000.0
2008-02-08 18:50:00,2.1501,2.1501,2.1488,2.1494,342400000.0
2008-02-08 18:51:00,2.1494,2.1499,2.14905,2.14915,413900000.0
2008-02-08 18:52:00,2.14925,2.1498,2.14925,2.1497,106800000.0
2008-02-08 18:53:00,2.1497,2.1502,2.1496,2.15,240800000.0
2008-02-08 18:54:00,2.15,2.1504,2.15,2.15025,117700000.0
2008-02-08 18:55:00,2.15025,2.1509,2.1502,2.1509,76000000.0
2008-02-08 18:56:00,2.1509,2.1509,2.1492,2.1493,88200000.0
2008-02-08 18:57:00,2.1493,2.1499,2.149,2.1494,102200000.0
2008-02-08 18:58:00,2.1494,2.1496,2.1492,2.1493,120200000.0
2008-02-08 18:59:00,2.1493,2.1493,2.14845,2.14905,147300000.0
2008-02-08 19:00:00,2.14905,2.15,2.149,2.1497,130700000.0
2008-02-08 19:01:00,2.1497,2.1499,2.1495,2.1498,201100000.0
2008-02-08 19:02:00,2.1498,2.1502,2.1497,2.15,70400000.0
2008-02-08 19:03:00,2.15,2.1502,2.15,2.1502,102500000.0
2008-02-08 19:04:00,2.1502,2.1508,2.1502,2.1508,136900000.0
2008-02-08 19:05:00,2.1508,2.1508,2.1505,2.1506,102000000.0
2008-02-08 19:06:00,2.1506,2.151,2.1506,2.1507,61300000.0
2008-02-08 19:07:00,2.1507,2.1508,2.1505,2.1508,73900000.0
2008-02-08 19:08:00,2.1508,2.1512,2.1508,2.1509,56300000.0
2008-02-08 19:09:00,2.1509,2.151,2.15065,2.151,52000000.0
2008-02-08 19:10:00,2.151,2.1514,2.1508,2.1514,86200000.0
2008-02-08 19:11:00,2.1514,2.1515,2.1511,2.1512,317400000.0
2008-02-08 19:12:00,2.1512,2.1518,2.15105,2.1514,265400000.0
2008-02-08 19:13:00,2.1514,2.1521,2.1514,2.1518,128700000.0
2008-02-08 19:14:00,2.1518,2.1519,2.15165,2.1518,48400000.0
2008-02-08 19:15:00,2.1518,2.1518,2.15175,2.1518,28000000.0
2008-02-08 19:16:00,2.1518,2.152,2.1514,2.1514,137800000.0
2008-02-08 19:17:00,2.1514,2.1523,2.1514,2.1523,211300000.0
2008-02-08 19:18:00,2.1523,2.1524,2.15155,2.15155,152000000.0
2008-02-08 19:19:00,2.15155,2.1516,2.15065,2.1507,206000000.0
2008-02-08 19:20:00,2.1507,2.1513,2.1507,2.1513,124300000.0
2008-02-08 19:21:00,2.1513,2.15145,2.15095,2.1512,120500000.0
2008-02-08 19:22:00,2.1512,2.1513,2.15095,2.1512,143200000.0
2008-02-08 19:23:00,2.1512,2.1512,2.1506,2.1507,139700000.0
2008-02-08 19:24:00,2.1507,2.1509,2.1506,2.15065,130100000.0
2008-02-08 19:25:00,2.15065,2.1512,2.15065,2.1512,102800000.0
2008-02-08 19:26:00,2.1512,2.1519,2.15115,2.1516,85500000.0
2008-02-08 19:27:00,2.1516,2.1518,2.15155,2.1518,36000000.0
2008-02-08 19:28:00,2.1518,2.1519,2.1517,2.1518,40700000.0
2008-02-08 19:29:00,2.1518,2.152,2.1518,2.152,142300000.0
2008-02-08 19:30:00,2.152,2.152,2.1512,2.15145,214200000.0
2008-02-08 19:31:00,2.15145,2.1519,2.1514,2.1518,178200000.0
2008-02-08 19:32:00,2.1518,2.1518,2.15135,2.15135,68400000.0
2008-02-08 19:33:00,2.15135,2.15155,2.1513,2.15155,55500000.0
2008-02-08 19:34:00,2.1515,2.1517,2.1514,2.1514,84400000.0
2008-02-08 19:35:00,2.1514,2.15145,2.1513,2.1513,39500000.0
2008-02-08 19:36:00,2.1513,2.1516,2.1512,2.1516,61200000.0
2008-02-08 19:37:00,2.1516,2.1518,2.1515,2.1517,34800000.0
2008-02-08 19:38:00,2.1517,2.1517,2.15145,2.1517,92000000.0
2008-02-08 19:39:00,2.1517,2.1518,2.15155,2.1517,35000000.0
2008-02-08 19:40:00,2.1517,2.1517,2.1515,2.1515,17200000.0
2008-02-08 19:41:00,2.1515,2.1516,2.1515,2.1516,24800000.0
2008-02-08 19:42:00,2.15145,2.15145,2.15145,2.15145,28000000.0
2008-02-08 19:43:00,2.15145,2.1517,2.15145,2.1517,28700000.0
2008-02-08 19:44:00,2.1517,2.15185,2.1516,2.1516,65800000.0
2008-02-08 19:45:00,2.1516,2.1516,2.1514,2.1514,25200000.0
2008-02-08 19:46:00,2.1514,2.1517,2.15125,2.1514,46000000.0
2008-02-08 19:47:00,2.1514,2.1514,2.151,2.151,27900000.0
2008-02-08 19:48:00,2.151,2.1511,2.1507,2.1508,106700000.0
2008-02-08 19:49:00,2.1508,2.151,2.15055,2.15055,104200000.0
2008-02-08 19:50:00,2.1505,2.1508,2.1505,2.1505,56100000.0
2008-02-08 19:51:00,2.1505,2.15065,2.1502,2.15035,236000000.0
2008-02-08 19:52:00,2.15035,2.15065,2.15025,2.1506,244200000.0
2008-02-08 19:53:00,2.1506,2.1509,2.15055,2.1509,13200000.0
2008-02-08 19:54:00,2.1509,2.151,2.15055,2.151,166200000.0
2008-02-08 19:55:00,2.151,2.151,2.1508,2.15095,44700000.0
2008-02-08 19:56:00,2.15095,2.15095,2.15075,2.15075,49600000.0
2008-02-08 19:57:00,2.15075,2.15075,2.1502,2.1505,57900000.0
2008-02-08 19:58:00,2.1505,2.1509,2.15045,2.1509,66300000.0
2008-02-08 19:59:00,2.1509,2.1512,2.1508,2.151,140100000.0
2008-02-08 20:00:00,2.151,2.1511,2.1508,2.15085,180200000.0
2008-02-08 20:01:00,2.15085,2.15105,2.15085,2.151,94000000.0
2008-02-08 20:02:00,2.151,2.1513,2.15075,2.1513,205600000.0
2008-02-08 20:03:00,2.1513,2.1514,2.15125,2.15135,229900000.0
2008-02-08 20:04:00,2.15135,2.1515,2.1511,2.1511,132900000.0
2008-02-08 20:05:00,2.1511,2.1512,2.151,2.151,39500000.0
2008-02-08 20:06:00,2.15095,2.15105,2.1508,2.1508,128400000.0
2008-02-08 20:07:00,2.1508,2.1511,2.15075,2.1508,130100000.0
2008-02-08 20:08:00,2.1508,2.15105,2.15075,2.1509,103100000.0
2008-02-08 20:09:00,2.1509,2.1511,2.1507,2.15095,90900000.0
2008-02-08 20:10:00,2.15095,2.15105,2.15095,2.151,83700000.0
2008-02-08 20:11:00,2.151,2.15125,2.15075,2.15105,98600000.0
2008-02-08 20:12:00,2.15105,2.1511,2.15095,2.15105,46300000.0
2008-02-08 20:13:00,2.15105,2.15105,2.15065,2.15075,82900000.0
2008-02-08 20:14:00,2.15075,2.15075,2.1477,2.1477,193100000.0
2008-02-08 20:15:00,2.1477,2.1497,2.14715,2.1494,193500000.0
2008-02-08 20:16:00,2.1495,2.1501,2.14845,2.1486,240700000.0
2008-02-08 20:17:00,2.1486,2.1492,2.1486,2.1491,215200000.0
2008-02-08 20:18:00,2.1491,2.1496,2.1479,2.1479,127700000.0
2008-02-08 20:19:00,2.1479,2.1487,2.14755,2.1487,144500000.0
2008-02-08 20:20:00,2.1487,2.1491,2.1481,2.1481,164500000.0
2008-02-08 20:21:00,2.1481,2.1489,2.14775,2.1487,104000000.0
2008-02-08 20:22:00,2.1487,2.1489,2.1483,2.1483,65500000.0
2008-02-08 20:23:00,2.1483,2.1483,2.1467,2.147,145200000.0
2008-02-08 20:24:00,2.147,2.1473,2.14655,2.1472,87600000.0
2008-02-08 20:25:00,2.1472,2.1482,2.14685,2.1477,157300000.0
2008-02-08 20:26:00,2.1477,2.1478,2.14725,2.1476,145500000.0
2008-02-08 20:27:00,2.1476,2.148,2.14755,2.148,84100000.0
2008-02-08 20:28:00,2.148,2.1483,2.1478,2.1479,134000000.0
2008-02-08 20:29:00,2.1479,2.1482,2.1477,2.14785,206800000.0
2008-02-08 20:30:00,2.14785,2.14805,2.14705,2.14745,263700000.0
2008-02-08 20:31:00,2.14745,2.148,2.14745,2.14775,264200000.0
2008-02-08 20:32:00,2.14775,2.1478,2.147,2.147,209900000.0
2008-02-08 20:33:00,2.147,2.1473,2.14665,2.1473,201500000.0
2008-02-08 20:34:00,2.1473,2.1477,2.147,2.1474,119900000.0
2008-02-08 20:35:00,2.1474,2.14765,2.14705,2.1472,179200000.0
2008-02-08 20:36:00,2.1472,2.1472,2.1466,2.1467,80900000.0
2008-02-08 20:37:00,2.1467,2.1469,2.1466,2.1469,83300000.0
2008-02-08 20:38:00,2.1469,2.1476,2.1467,2.1475,104700000.0
2008-02-08 20:39:00,2.1475,2.1476,2.14695,2.14705,150600000.0
2008-02-08 20:40:00,2.14705,2.1471,2.14655,2.14655,75200000.0
2008-02-08 20:41:00,2.14655,2.1467,2.14625,2.14645,253100000.0
2008-02-08 20:42:00,2.14645,2.14645,2.14575,2.1458,170300000.0
2008-02-08 20:43:00,2.1458,2.1459,2.14535,2.1456,124900000.0
2008-02-08 20:44:00,2.1456,2.146,2.14545,2.1455,186800000.0
2008-02-08 20:45:00,2.1455,2.1457,2.1449,2.145,137200000.0
2008-02-08 20:46:00,2.145,2.14545,2.14495,2.1451,292700000.0
2008-02-08 20:47:00,2.1451,2.14545,2.14475,2.14515,189700000.0
2008-02-08 20:48:00,2.14515,2.14585,2.1451,2.1451,234000000.0
2008-02-08 20:49:00,2.1451,2.1454,2.1449,2.1453,171300000.0
2008-02-08 20:50:00,2.1453,2.146,2.1453,2.14545,241500000.0
2008-02-08 20:51:00,2.14545,2.14575,2.14435,2.14445,615800000.0
2008-02-08 20:52:00,2.14445,2.14445,2.14375,2.14405,721400000.0
2008-02-08 20:53:00,2.144,2.1441,2.14335,2.14355,253300000.0
2008-02-08 20:54:00,2.14355,2.1438,2.1434,2.1434,169200000.0
2008-02-08 20:55:00,2.1434,2.14345,2.14295,2.1431,371300000.0
2008-02-08 20:56:00,2.1431,2.14355,2.14305,2.14315,455600000.0
2008-02-08 20:57:00,2.14315,2.14345,2.143,2.14335,220500000.0
2008-02-08 20:58:00,2.14335,2.14335,2.14305,2.14315,165100000.0
2008-02-08 20:59:00,2.14315,2.1434,2.14305,2.1431,133400000.0
2008-02-08 21:00:00,2.1431,2.1433,2.1431,2.1433,122500000.0
2008-02-08 21:01:00,2.1433,2.1433,2.14305,2.1431,112400000.0
2008-02-08 21:02:00,2.1431,2.1435,2.14305,2.1433,169900000.0
2008-02-08 21:03:00,2.1433,2.1434,2.1428,2.1428,46000000.0
2008-02-08 21:04:00,2.1428,2.14325,2.1428,2.143,127100000.0
2008-02-08 21:05:00,2.143,2.1434,2.14285,2.14305,80100000.0
2008-02-08 21:06:00,2.14305,2.1431,2.1429,2.1429,47200000.0
2008-02-08 21:07:00,2.1429,2.1429,2.1425,2.1429,58200000.0
2008-02-08 21:08:00,2.14295,2.14415,2.14295,2.144,229100000.0
2008-02-08 21:09:00,2.144,2.1445,2.1439,2.1444,158800000.0
2008-02-08 21:10:00,2.1444,2.1444,2.1436,2.1438,189900000.0
2008-02-08 21:11:00,2.1438,2.14385,2.1438,2.14385,83400000.0
2008-02-08 21:12:00,2.14385,2.14405,2.14375,2.14385,115600000.0
2008-02-08 21:13:00,2.14385,2.1445,2.14385,2.1443,70100000.0
2008-02-08 21:14:00,2.1443,2.1444,2.1443,2.1443,88100000.0
2008-02-08 21:15:00,2.1443,2.1444,2.14365,2.1438,346300000.0
2008-02-08 21:16:00,2.1438,2.14395,2.14345,2.14375,189800000.0
2008-02-08 21:17:00,2.14375,2.14425,2.14375,2.14425,251200000.0
2008-02-08 21:18:00,2.14425,2.14465,2.14415,2.14455,173600000.0
2008-02-08 21:19:00,2.14455,2.14475,2.1443,2.1445,137900000.0
2008-02-08 21:20:00,2.1445,2.14475,2.1445,2.14465,142800000.0
2008-02-08 21:21:00,2.1446,2.14465,2.14425,2.14425,162200000.0
2008-02-08 21:22:00,2.14415,2.1445,2.14395,2.1445,114600000.0
2008-02-08 21:23:00,2.1445,2.1445,2.14435,2.1444,109100000.0
2008-02-08 21:24:00,2.1444,2.1447,2.1444,2.14465,224500000.0
2008-02-08 21:25:00,2.14465,2.14515,2.1446,2.1449,282200000.0
2008-02-08 21:26:00,2.14495,2.14525,2.14495,2.14525,84400000.0
2008-02-08 21:27:00,2.14515,2.1454,2.14515,2.14515,131600000.0
2008-02-08 21:28:00,2.14515,2.1454,2.14505,2.14505,134200000.0
2008-02-08 21:29:00,2.1451,2.14525,2.14495,2.14525,167400000.0
2008-02-08 21:30:00,2.14525,2.14565,2.1452,2.1454,282600000.0
2008-02-08 21:31:00,2.1454,2.14565,2.145,2.14505,325300000.0
2008-02-08 21:32:00,2.14505,2.1454,2.14505,2.14525,152900000.0
2008-02-08 21:33:00,2.1453,2.14555,2.1452,2.14545,154800000.0
2008-02-08 21:34:00,2.1453,2.14555,2.14525,2.14535,168500000.0
2008-02-08 21:35:00,2.14535,2.14555,2.14515,2.1453,225100000.0
2008-02-08 21:36:00,2.1453,2.14575,2.1453,2.1457,167400000.0
2008-02-08 21:37:00,2.1457,2.1457,2.1453,2.14535,256400000.0
2008-02-08 21:38:00,2.14535,2.14555,2.1452,2.14535,211500000.0
2008-02-08 21:39:00,2.14535,2.14605,2.1453,2.146,287000000.0
2008-02-08 21:40:00,2.146,2.146,2.14575,2.14575,66000000.0
2008-02-08 21:41:00,2.14575,2.14585,2.14555,2.1458,178800000.0
2008-02-08 21:42:00,2.1458,2.1458,2.14565,2.14565,14200000.0
2008-02-08 21:43:00,2.14555,2.1462,2.1455,2.1456,136600000.0
2008-02-08 21:44:00,2.1456,2.1461,2.1456,2.1458,193600000.0
2008-02-08 21:45:00,2.1458,2.14595,2.14545,2.1457,96700000.0
2008-02-08 21:46:00,2.1457,2.14585,2.1455,2.1457,185700000.0
2008-02-08 21:47:00,2.14575,2.14585,2.14565,2.14575,140000000.0
2008-02-08 21:48:00,2.1457,2.146,2.14515,2.14515,179900000.0
2008-02-08 21:49:00,2.14515,2.14515,2.1449,2.145,164900000.0
2008-02-08 21:50:00,2.145,2.14505,2.1448,2.14485,129500000.0
2008-02-08 21:51:00,2.1448,2.14505,2.1446,2.1447,127300000.0
2008-02-08 21:52:00,2.1447,2.14495,2.1447,2.14485,93100000.0
2008-02-08 21:53:00,2.14485,2.1451,2.14485,2.14495,39700000.0
2008-02-08 21:54:00,2.14495,2.1453,2.1449,2.1453,90000000.0
2008-02-08 21:55:00,2.1453,2.1453,2.1448,2.1451,265500000.0
2008-02-08 21:56:00,2.1451,2.1453,2.1451,2.14525,311600000.0
2008-02-08 21:57:00,2.14525,2.14545,2.14515,2.14515,130800000.0
2008-02-08 21:58:00,2.14515,2.14515,2.14395,2.14415,285100000.0
2008-02-08 21:59:00,2.14415,2.1443,2.14295,2.14355,430800000.0
2008-02-08 22:00:00,2.1434,2.14365,2.14265,2.14265,296100000.0
2008-02-08 22:01:00,2.14265,2.14315,2.14265,2.14285,213300000.0
2008-02-08 22:02:00,2.14285,2.14315,2.1428,2.1428,193900000.0
2008-02-08 22:03:00,2.14285,2.14285,2.14285,2.14285,57600000.0
2008-02-08 22:04:00,2.14285,2.14285,2.14255,2.14255,140800000.0
2008-02-08 22:05:00,2.14255,2.14255,2.14225,2.14255,134120000.0
2008-02-08 22:06:00,2.14255,2.14295,2.1425,2.14295,27160000.0
2008-02-08 22:07:00,2.14295,2.14305,2.14295,2.14305,2200000.0
2008-02-08 22:08:00,2.14305,2.14305,2.14255,2.1426,21160000.0
2008-02-08 22:09:00,2.1426,2.14305,2.1425,2.14305,161720000.0
2008-02-08 22:10:00,2.14305,2.14355,2.14305,2.1435,118800000.0
2008-02-08 22:11:00,2.1435,2.14375,2.1435,2.14375,275200000.0
2008-02-08 22:12:00,2.14375,2.14375,2.14345,2.1436,198200000.0
2008-02-08 22:13:00,2.1436,2.14365,2.14345,2.1435,158400000.0
2008-02-08 22:14:00,2.14345,2.1439,2.1433,2.14355,326100000.0
2008-02-08 22:15:00,2.14355,2.1437,2.14325,2.14335,428100000.0
2008-02-08 22:16:00,2.14335,2.14345,2.14335,2.14335,99600000.0
2008-02-08 22:17:00,2.14335,2.14345,2.1432,2.14325,316700000.0
2008-02-08 22:18:00,2.14325,2.14325,2.1431,2.14315,259200000.0
2008-02-08 22:19:00,2.14315,2.14335,2.14295,2.14315,272500000.0
2008-02-08 22:20:00,2.14315,2.14315,2.1427,2.1427,140000000.0
2008-02-08 22:21:00,2.1427,2.14305,2.1427,2.143,190200000.0
2008-02-08 22:22:00,2.143,2.14335,2.143,2.14305,308500000.0
2008-02-08 22:23:00,2.14305,2.14345,2.14305,2.14325,181700000.0
2008-02-08 22:24:00,2.14325,2.14345,2.14325,2.14345,75200000.0
2008-02-08 22:25:00,2.14345,2.14345,2.1432,2.14325,142400000.0
2008-02-08 22:26:00,2.1432,2.1432,2.1426,2.1426,104000000.0
2008-02-08 22:27:00,2.14265,2.14305,2.14255,2.143,186200000.0
2008-02-08 22:28:00,2.143,2.1436,2.14285,2.14345,183500000.0
2008-02-08 22:29:00,2.14345,2.1438,2.1434,2.1436,54100000.0
2008-02-08 22:30:00,2.1436,2.1437,2.14335,2.14355,241200000.0
2008-02-08 22:31:00,2.14355,2.1439,2.1434,2.1439,127300000.0
2008-02-08 22:32:00,2.1439,2.14425,2.1439,2.14405,113000000.0
2008-02-08 22:33:00,2.144,2.14435,2.144,2.14435,95500000.0
2008-02-08 22:34:00,2.14435,2.14445,2.14415,2.14435,109700000.0
2008-02-08 22:35:00,2.14435,2.1446,2.14435,2.1446,100300000.0
2008-02-08 22:36:00,2.1446,2.1446,2.1442,2.1444,65100000.0
2008-02-08 22:37:00,2.1444,2.1445,2.1442,2.14425,62400000.0
2008-02-08 22:38:00,2.14425,2.14425,2.14395,2.14405,30600000.0
2008-02-08 22:39:00,2.14405,2.14405,2.14365,2.14385,199500000.0
2008-02-08 22:40:00,2.14385,2.14405,2.14385,2.14385,117600000.0
2008-02-08 22:41:00,2.1437,2.14405,2.1437,2.1439,112200000.0
2008-02-08 22:42:00,2.1439,2.14395,2.1436,2.14385,188700000.0
2008-02-08 22:43:00,2.14395,2.14405,2.14385,2.14385,58000000.0
2008-02-08 22:44:00,2.14385,2.14395,2.1432,2.14395,145600000.0
2008-02-08 22:45:00,2.14375,2.14455,2.1436,2.1442,434100000.0
2008-02-08 22:46:00,2.1442,2.14515,2.14415,2.1448,237200000.0
2008-02-08 22:47:00,2.1448,2.14485,2.1446,2.1448,182300000.0
2008-02-08 22:48:00,2.1448,2.1448,2.14425,2.14435,178700000.0
2008-02-08 22:49:00,2.14435,2.14435,2.14425,2.14435,103400000.0
2008-02-08 22:50:00,2.14435,2.14475,2.1443,2.14475,119300000.0
2008-02-08 22:51:00,2.14475,2.14505,2.14435,2.14435,451000000.0
2008-02-08 22:52:00,2.14435,2.14485,2.14435,2.14445,227200000.0
2008-02-08 22:53:00,2.14445,2.14455,2.14445,2.14445,34500000.0
2008-02-08 22:54:00,2.14445,2.14445,2.14415,2.14415,52800000.0
2008-02-08 22:55:00,2.14415,2.14435,2.1441,2.14415,57300000.0
2008-02-08 22:56:00,2.14415,2.14445,2.14415,2.14435,58500000.0
2008-02-08 22:57:00,2.14435,2.14445,2.14425,2.1444,201400000.0
2008-02-08 22:58:00,2.1444,2.14445,2.14425,2.14425,152000000.0
2008-02-08 22:59:00,2.14425,2.14425,2.14405,2.14405,280800000.0
2008-02-08 23:00:00,2.14405,2.1443,2.14405,2.1443,61600000.0
2008-02-08 23:01:00,2.14402,2.14429,2.14385,2.14385,83100000.0
2008-02-08 23:02:00,2.14395,2.14401,2.14361,2.14372,21400000.0
2008-02-08 23:03:00,2.14385,2.1439,2.14372,2.1439,38700000.0
2008-02-08 23:04:00,2.14396,2.14405,2.1439,2.14401,166400000.0
2008-02-08 23:05:00,2.14388,2.14415,2.14388,2.144,89500000.0
2008-02-08 23:06:00,2.14401,2.14423,2.14396,2.14403,88900000.0
2008-02-08 23:07:00,2.14399,2.1443,2.14381,2.1443,19900000.0
2008-02-08 23:08:00,2.14406,2.14425,2.14406,2.14425,41600000.0
2008-02-08 23:09:00,2.14435,2.14483,2.14435,2.14453,175000000.0
2008-02-08 23:10:00,2.1444,2.1444,2.14394,2.14401,78700000.0
2008-02-08 23:11:00,2.14419,2.14448,2.14407,2.14407,55800000.0
2008-02-08 23:12:00,2.14395,2.14399,2.14353,2.14353,134200000.0
2008-02-08 23:13:00,2.14353,2.1437,2.14346,2.14346,77300000.0
2008-02-08 23:14:00,2.14369,2.14376,2.14357,2.14357,43100000.0
2008-02-08 23:15:00,2.14367,2.14376,2.14367,2.14372,56500000.0
2008-02-08 23:16:00,2.14372,2.14372,2.14364,2.14367,25900000.0
2008-02-08 23:17:00,2.14365,2.14386,2.14362,2.14375,150400000.0
2008-02-08 23:18:00,2.14374,2.14401,2.14374,2.1438,92400000.0
2008-02-08 23:19:00,2.1439,2.144,2.14373,2.14391,116800000.0
2008-02-08 23:20:00,2.14384,2.14399,2.14376,2.14378,84900000.0
2008-02-08 23:21:00,2.1438,2.14425,2.14379,2.14388,91700000.0
2008-02-08 23:22:00,2.14395,2.14417,2.14395,2.14405,91400000.0
2008-02-08 23:23:00,2.14407,2.14422,2.14403,2.14422,50200000.0
2008-02-08 23:24:00,2.14417,2.14417,2.1438,2.1438,157300000.0
2008-02-08 23:25:00,2.14371,2.14386,2.14354,2.14368,30600000.0
2008-02-08 23:26:00,2.14371,2.14391,2.14354,2.14358,127900000.0
2008-02-08 23:27:00,2.14339,2.14343,2.14319,2.14339,165400000.0
2008-02-08 23:28:00,2.14321,2.14321,2.14258,2.14307,221000000.0
2008-02-08 23:29:00,2.14305,2.1434,2.14305,2.14308,115900000.0
2008-02-08 23:30:00,2.1431,2.14362,2.1431,2.14326,164100000.0
2008-02-08 23:31:00,2.14346,2.14392,2.14346,2.14392,23000000.0
2008-02-08 23:32:00,2.1442,2.14458,2.14387,2.14458,79200000.0
2008-02-08 23:33:00,2.1444,2.14476,2.1444,2.14476,41100000.0
2008-02-08 23:34:00,2.14486,2.14499,2.14463,2.14472,82700000.0
2008-02-08 23:35:00,2.14478,2.14512,2.14448,2.14448,59500000.0
2008-02-08 23:36:00,2.14473,2.14518,2.14471,2.14488,55700000.0
2008-02-08 23:37:00,2.14479,2.14489,2.1447,2.14479,55100000.0
2008-02-08 23:38:00,2.14483,2.14499,2.14481,2.14494,159700000.0
2008-02-08 23:39:00,2.14507,2.1455,2.14503,2.14539,203600000.0
2008-02-08 23:40:00,2.14557,2.14585,2.14546,2.14546,67100000.0
2008-02-08 23:41:00,2.14561,2.14572,2.14551,2.14572,13400000.0
2008-02-08 23:42:00,2.14576,2.1459,2.14573,2.1459,50400000.0
2008-02-08 23:43:00,2.14602,2.14639,2.14602,2.14639,105300000.0
2008-02-08 23:44:00,2.14646,2.1467,2.14633,2.14633,81400000.0
2008-02-08 23:45:00,2.1462,2.14623,2.14608,2.14623,120100000.0
2008-02-08 23:46:00,2.14633,2.147,2.14622,2.14636,133900000.0
2008-02-08 23:47:00,2.14628,2.14628,2.14594,2.14616,46000000.0
2008-02-08 23:48:00,2.14624,2.1464,2.14614,2.14629,82900000.0
2008-02-08 23:49:00,2.14645,2.14699,2.1462,2.14667,50200000.0
2008-02-08 23:50:00,2.14658,2.14658,2.14639,2.14646,54300000.0
2008-02-08 23:51:00,2.14653,2.14653,2.14647,2.14647,6900000.0
2008-02-08 23:52:00,2.14647,2.14659,2.14626,2.14635,165100000.0
2008-02-08 23:53:00,2.14644,2.14679,2.14644,2.14669,75700000.0
2008-02-08 23:54:00,2.14663,2.14681,2.14653,2.14672,137700000.0
2008-02-08 23:55:00,2.14665,2.14665,2.14638,2.14647,30700000.0
2008-02-08 23:56:00,2.14656,2.14683,2.14652,2.14652,20600000.0
2008-02-08 23:57:00,2.14652,2.14661,2.14619,2.14619,32600000.0
2008-02-08 23:58:00,2.14618,2.14662,2.14618,2.14656,118200000.0
2008-02-08 23:59:00,2.14653,2.14653,2.14604,2.14604,49300000.0
2008-02-11 00:00:00,2.14412,2.14445,2.14412,2.14443,25900000.0
2008-02-11 00:01:00,2.14452,2.14462,2.14434,2.14434,44700000.0
2008-02-11 00:02:00,2.14396,2.14425,2.14396,2.14418,11800000.0
2008-02-11 00:03:00,2.14413,2.14413,2.14377,2.14382,22700000.0
2008-02-11 00:04:00,2.14391,2.14453,2.14384,2.14405,57700000.0
2008-02-11 00:05:00,2.14434,2.14503,2.14431,2.14502,11000000.0
2008-02-11 00:06:00,2.14474,2.14494,2.14467,2.14467,90500000.0
2008-02-11 00:07:00,2.1448,2.14501,2.14443,2.14455,118100000.0
2008-02-11 00:08:00,2.14453,2.14492,2.14422,2.14447,94900000.0
2008-02-11 00:09:00,2.14431,2.14469,2.1442,2.1442,67600000.0
2008-02-11 00:10:00,2.14403,2.14478,2.14392,2.14392,212600000.0
2008-02-11 00:11:00,2.14403,2.14442,2.14347,2.1438,41000000.0
2008-02-11 00:12:00,2.14379,2.14412,2.14364,2.14405,77000000.0
2008-02-11 00:13:00,2.1441,2.14468,2.14386,2.1444,97700000.0
2008-02-11 00:14:00,2.14449,2.14513,2.14434,2.14453,27600000.0
2008-02-11 00:15:00,2.14512,2.14565,2.1448,2.14546,112100000.0
2008-02-11 00:16:00,2.14552,2.14584,2.14514,2.14529,67500000.0
2008-02-11 00:17:00,2.14532,2.14591,2.14531,2.14591,142200000.0
2008-02-11 00:18:00,2.14584,2.14602,2.14495,2.1451,98800000.0
2008-02-11 00:19:00,2.14521,2.14548,2.14483,2.14487,152900000.0
2008-02-11 00:20:00,2.14512,2.14548,2.14495,2.14499,68600000.0
2008-02-11 00:21:00,2.14564,2.14575,2.14551,2.14575,19000000.0
2008-02-11 00:22:00,2.14548,2.14578,2.14513,2.14561,16300000.0
2008-02-11 00:23:00,2.14533,2.14595,2.14533,2.14563,230500000.0
2008-02-11 00:24:00,2.14547,2.14589,2.14544,2.14554,92700000.0
2008-02-11 00:25:00,2.14545,2.14576,2.14534,2.14558,46900000.0
2008-02-11 00:26:00,2.14574,2.14588,2.14526,2.14559,39200000.0
2008-02-11 00:27:00,2.1456,2.1458,2.14509,2.14509,91900000.0
2008-02-11 00:28:00,2.14552,2.14603,2.14552,2.14603,25900000.0
2008-02-11 00:29:00,2.1462,2.1462,2.14542,2.14551,24300000.0
2008-02-11 00:30:00,2.1458,2.14583,2.1451,2.14583,48700000.0
2008-02-11 00:31:00,2.14512,2.14601,2.14512,2.14563,76000000.0
2008-02-11 00:32:00,2.14563,2.14571,2.14527,2.14528,16500000.0
2008-02-11 00:33:00,2.14545,2.14585,2.14545,2.14575,25900000.0
2008-02-11 00:34:00,2.14575,2.14585,2.14575,2.14585,2500000.0
2008-02-11 00:35:00,2.14585,2.14585,2.14585,2.14585,4000000.0
2008-02-11 00:36:00,2.14585,2.14585,2.14585,2.14585,4000000.0
2008-02-11 00:37:00,2.14585,2.14585,2.14585,2.14585,2000000.0
2008-02-11 00:38:00,2.14585,2.14605,2.14585,2.14605,2900000.0
2008-02-11 00:39:00,2.14615,2.14615,2.14605,2.14605,1100000.0
2008-02-11 00:40:00,2.14605,2.14605,2.14605,2.14605,400000.0
2008-02-11 00:41:00,2.14595,2.14605,2.14575,2.14595,4100000.0
2008-02-11 00:42:00,2.14595,2.14595,2.14595,2.14595,600000.0
2008-02-11 00:43:00,2.14595,2.14595,2.14595,2.14595,400000.0
2008-02-11 00:44:00,2.14595,2.14605,2.14595,2.146,1000000.0
2008-02-11 00:45:00,2.1461,2.1461,2.146,2.146,1300000.0
2008-02-11 00:46:00,2.146,2.146,2.1458,2.14585,5600000.0
2008-02-11 00:47:00,2.14585,2.1463,2.14585,2.1463,2600000.0
2008-02-11 00:48:00,2.1463,2.1464,2.1463,2.1464,800000.0
2008-02-11 00:49:00,2.1464,2.1469,2.1464,2.1468,3900000.0
2008-02-11 00:50:00,2.1467,2.1468,2.1464,2.1464,3400000.0
2008-02-11 00:51:00,2.1464,2.1464,2.1464,2.1464,100000.0
2008-02-11 00:52:00,2.1464,2.1464,2.1464,2.1464,100000.0
2008-02-11 00:53:00,2.1464,2.1464,2.1464,2.1464,100000.0
2008-02-11 00:54:00,2.14625,2.14625,2.14565,2.14565,35400000.0
2008-02-11 00:55:00,2.14565,2.1457,2.14565,2.1457,6800000.0
2008-02-11 00:56:00,2.1457,2.1457,2.1457,2.1457,900000.0
2008-02-11 00:57:00,2.1457,2.1459,2.1457,2.1459,2000000.0
2008-02-11 00:58:00,2.1459,2.1459,2.1459,2.1459,100000.0
2008-02-11 00:59:00,2.1459,2.14605,2.1459,2.14605,600000.0
2008-02-11 01:00:00,2.14605,2.14605,2.14605,2.14605,200000.0
2008-02-11 01:01:00,2.14605,2.14605,2.14605,2.14605,100000.0
2008-02-11 01:02:00,2.14583,2.1459,2.14521,2.1457,181800000.0
2008-02-11 01:03:00,2.14557,2.14591,2.14555,2.14585,66800000.0
2008-02-11 01:04:00,2.1459,2.1459,2.1458,2.1458,49700000.0
2008-02-11 01:05:00,2.1458,2.1458,2.1458,2.1458,2400000.0
2008-02-11 01:06:00,2.1458,2.1458,2.1458,2.1458,2400000.0
2008-02-11 01:07:00,2.1458,2.1458,2.1458,2.1458,9600000.0
2008-02-11 01:08:00,2.14578,2.14591,2.14554,2.14563,150600000.0
2008-02-11 01:09:00,2.14585,2.14585,2.14585,2.14585,600000.0
2008-02-11 01:10:00,2.14585,2.14585,2.14585,2.14585,100000.0
2008-02-11 01:11:00,2.14585,2.14585,2.14585,2.14585,600000.0
2008-02-11 01:12:00,2.14565,2.1459,2.14515,2.14545,84200000.0
2008-02-11 01:13:00,2.14545,2.14545,2.14545,2.14545,5500000.0
2008-02-11 01:14:00,2.14545,2.14555,2.14545,2.14555,14400000.0
2008-02-11 01:15:00,2.14555,2.14575,2.1454,2.14575,87100000.0
2008-02-11 01:16:00,2.14575,2.1458,2.14575,2.1458,23200000.0
2008-02-11 01:17:00,2.1458,2.1461,2.1456,2.14605,117600000.0
2008-02-11 01:18:00,2.1459,2.14595,2.1457,2.14595,43500000.0
2008-02-11 01:19:00,2.14595,2.14595,2.1454,2.1454,42800000.0
2008-02-11 01:20:00,2.1454,2.14565,2.1454,2.1456,2400000.0
2008-02-11 01:21:00,2.14555,2.1458,2.14535,2.1458,149200000.0
2008-02-11 01:22:00,2.1458,2.1461,2.14575,2.14605,91200000.0
2008-02-11 01:23:00,2.14605,2.14615,2.14605,2.1461,43200000.0
2008-02-11 01:24:00,2.1461,2.14635,2.14605,2.1462,112800000.0
2008-02-11 01:25:00,2.1462,2.1462,2.1455,2.1455,108100000.0
2008-02-11 01:26:00,2.1455,2.14575,2.1455,2.14575,96000000.0
2008-02-11 01:27:00,2.14575,2.14575,2.1457,2.1457,81600000.0
2008-02-11 01:28:00,2.1457,2.1457,2.1457,2.1457,21600000.0
2008-02-11 01:29:00,2.1457,2.14575,2.1457,2.14575,40300000.0
2008-02-11 01:30:00,2.14575,2.1458,2.14575,2.1458,32600000.0
2008-02-11 01:31:00,2.1458,2.14595,2.1458,2.14595,74400000.0
2008-02-11 01:32:00,2.14595,2.14605,2.14595,2.14605,40800000.0
2008-02-11 01:33:00,2.14605,2.14605,2.14575,2.14575,50400000.0
2008-02-11 01:34:00,2.14575,2.1459,2.14575,2.14575,40800000.0
2008-02-11 01:35:00,2.14575,2.1459,2.14575,2.1458,26100000.0
2008-02-11 01:36:00,2.1458,2.146,2.1458,2.146,2300000.0
2008-02-11 01:37:00,2.146,2.1462,2.1459,2.1459,7200000.0
2008-02-11 01:38:00,2.146,2.1461,2.146,2.146,1800000.0
2008-02-11 01:39:00,2.1462,2.1462,2.14605,2.14605,2200000.0
2008-02-11 01:40:00,2.14605,2.14625,2.14605,2.1461,3200000.0
2008-02-11 01:41:00,2.1461,2.1461,2.14575,2.14575,25200000.0
2008-02-11 01:42:00,2.14575,2.146,2.14575,2.146,1700000.0
2008-02-11 01:43:00,2.146,2.146,2.146,2.146,400000.0
2008-02-11 01:44:00,2.146,2.146,2.146,2.146,1500000.0
2008-02-11 01:45:00,2.146,2.146,2.146,2.146,800000.0
2008-02-11 01:46:00,2.1457,2.1457,2.1457,2.1457,7200000.0
2008-02-11 01:47:00,2.14575,2.14575,2.14565,2.1457,11000000.0
2008-02-11 01:48:00,2.14575,2.14585,2.1457,2.14585,22400000.0
2008-02-11 01:49:00,2.1459,2.1462,2.14585,2.1462,15000000.0
2008-02-11 01:50:00,2.1461,2.1461,2.146,2.146,4300000.0
2008-02-11 01:51:00,2.146,2.14625,2.14585,2.14595,4900000.0
2008-02-11 01:52:00,2.14595,2.14595,2.14595,2.14595,1700000.0
2008-02-11 01:53:00,2.14595,2.14615,2.14595,2.14605,69600000.0
2008-02-11 01:54:00,2.14605,2.14625,2.14605,2.14615,4200000.0
2008-02-11 01:55:00,2.14615,2.1462,2.14525,2.1462,37100000.0
2008-02-11 01:56:00,2.1462,2.1462,2.14575,2.14575,13500000.0
2008-02-11 01:57:00,2.14575,2.1459,2.14565,2.14575,66400000.0
2008-02-11 01:58:00,2.14575,2.14575,2.14505,2.14505,112100000.0
2008-02-11 01:59:00,2.14505,2.14515,2.14495,2.1451,46600000.0
2008-02-11 02:00:00,2.1451,2.14525,2.14485,2.14525,31900000.0
2008-02-11 02:01:00,2.1453,2.1455,2.14525,2.14535,18300000.0
2008-02-11 02:02:00,2.14535,2.14545,2.14535,2.14545,92900000.0
2008-02-11 02:03:00,2.14545,2.14555,2.1454,2.14545,48900000.0
2008-02-11 02:04:00,2.14545,2.1458,2.14545,2.14565,41200000.0
2008-02-11 02:05:00,2.14565,2.1458,2.14545,2.1458,138300000.0
2008-02-11 02:06:00,2.14595,2.14595,2.1455,2.1456,92100000.0
2008-02-11 02:07:00,2.1456,2.14575,2.1455,2.14555,126300000.0
2008-02-11 02:08:00,2.14555,2.1456,2.14555,2.14555,24700000.0
2008-02-11 02:09:00,2.14555,2.14555,2.14535,2.14535,20000000.0
2008-02-11 02:10:00,2.14535,2.14545,2.14525,2.14545,42700000.0
2008-02-11 02:11:00,2.14545,2.1455,2.14535,2.14535,34700000.0
2008-02-11 02:12:00,2.14535,2.14545,2.14495,2.14495,64700000.0
2008-02-11 02:13:00,2.14495,2.14525,2.1449,2.1452,51900000.0
2008-02-11 02:14:00,2.1452,2.1453,2.1451,2.1452,26900000.0
2008-02-11 02:15:00,2.1452,2.1453,2.14485,2.14495,55900000.0
2008-02-11 02:16:00,2.14495,2.145,2.14475,2.14485,47800000.0
2008-02-11 02:17:00,2.14485,2.14505,2.14465,2.14465,106100000.0
2008-02-11 02:18:00,2.14465,2.1447,2.1446,2.1446,72400000.0
2008-02-11 02:19:00,2.1446,2.1453,2.1446,2.14485,121600000.0
2008-02-11 02:20:00,2.14485,2.145,2.1446,2.1446,7800000.0
2008-02-11 02:21:00,2.1446,2.1449,2.1444,2.1447,17500000.0
2008-02-11 02:22:00,2.1449,2.1451,2.1447,2.1447,13000000.0
2008-02-11 02:23:00,2.1447,2.1453,2.1447,2.1452,16600000.0
2008-02-11 02:24:00,2.1452,2.1453,2.1449,2.1452,22100000.0
2008-02-11 02:25:00,2.1453,2.1453,2.1452,2.1452,9700000.0
2008-02-11 02:26:00,2.1452,2.1454,2.14515,2.14515,70300000.0
2008-02-11 02:27:00,2.1451,2.1452,2.145,2.14505,57100000.0
2008-02-11 02:28:00,2.14505,2.1452,2.1447,2.1449,42000000.0
2008-02-11 02:29:00,2.1449,2.1449,2.1446,2.1449,50200000.0
2008-02-11 02:30:00,2.1449,2.1449,2.1448,2.1448,3700000.0
2008-02-11 02:31:00,2.1448,2.145,2.1448,2.1449,12500000.0
2008-02-11 02:32:00,2.1449,2.1449,2.1447,2.1447,20000000.0
2008-02-11 02:33:00,2.1447,2.1447,2.1445,2.1446,18700000.0
2008-02-11 02:34:00,2.1446,2.145,2.1445,2.1446,35500000.0
2008-02-11 02:35:00,2.1446,2.14515,2.1446,2.14465,9500000.0
2008-02-11 02:36:00,2.14465,2.14475,2.14455,2.14455,2700000.0
2008-02-11 02:37:00,2.14455,2.14465,2.143,2.1441,405200000.0
2008-02-11 02:38:00,2.1441,2.14435,2.1441,2.1442,28700000.0
2008-02-11 02:39:00,2.1442,2.1445,2.1442,2.1444,5400000.0
2008-02-11 02:40:00,2.1444,2.14445,2.1437,2.1437,88800000.0
2008-02-11 02:41:00,2.1437,2.14415,2.14315,2.1441,209800000.0
2008-02-11 02:42:00,2.1441,2.14515,2.1439,2.14515,125800000.0
2008-02-11 02:43:00,2.14515,2.14515,2.1444,2.1448,138500000.0
2008-02-11 02:44:00,2.1448,2.14515,2.14445,2.14465,233300000.0
2008-02-11 02:45:00,2.14465,2.14465,2.1438,2.14415,249100000.0
2008-02-11 02:46:00,2.14415,2.1448,2.14415,2.1448,149600000.0
2008-02-11 02:47:00,2.1448,2.1451,2.1445,2.1451,105800000.0
2008-02-11 02:48:00,2.1451,2.146,2.14475,2.14515,95200000.0
2008-02-11 02:49:00,2.14515,2.14555,2.14505,2.14555,78700000.0
2008-02-11 02:50:00,2.14555,2.14555,2.14525,2.14525,42600000.0
2008-02-11 02:51:00,2.14525,2.14555,2.14515,2.14535,40000000.0
2008-02-11 02:52:00,2.14535,2.14545,2.14535,2.14535,12000000.0
2008-02-11 02:53:00,2.14565,2.14565,2.14545,2.1455,81400000.0
2008-02-11 02:54:00,2.1455,2.1455,2.14545,2.14545,35000000.0
2008-02-11 02:55:00,2.14545,2.14545,2.14545,2.14545,18500000.0
2008-02-11 02:56:00,2.14545,2.14555,2.14505,2.1451,100600000.0
2008-02-11 02:57:00,2.14505,2.14505,2.14495,2.14495,15300000.0
2008-02-11 02:58:00,2.14495,2.14495,2.14475,2.14485,16800000.0
2008-02-11 02:59:00,2.14485,2.1451,2.14475,2.14485,76600000.0
2008-02-11 03:00:00,2.1449,2.14515,2.14475,2.14495,216200000.0
2008-02-11 03:01:00,2.14495,2.14505,2.14475,2.14475,77500000.0
2008-02-11 03:02:00,2.14495,2.145,2.14475,2.14485,76900000.0
2008-02-11 03:03:00,2.14485,2.14505,2.14485,2.14495,68900000.0
2008-02-11 03:04:00,2.14495,2.14505,2.14485,2.14485,99300000.0
2008-02-11 03:05:00,2.14485,2.14485,2.14485,2.14485,36100000.0
2008-02-11 03:06:00,2.14485,2.1449,2.14485,2.1449,25600000.0
2008-02-11 03:07:00,2.1449,2.14515,2.14485,2.14495,78600000.0
2008-02-11 03:08:00,2.145,2.14515,2.14495,2.14515,36900000.0
2008-02-11 03:09:00,2.14515,2.14535,2.14505,2.14535,58600000.0
2008-02-11 03:10:00,2.14535,2.1454,2.1449,2.14535,107100000.0
2008-02-11 03:11:00,2.14535,2.14535,2.14495,2.1451,71400000.0
2008-02-11 03:12:00,2.1451,2.14525,2.1449,2.14515,60300000.0
2008-02-11 03:13:00,2.14515,2.14525,2.14515,2.14525,59200000.0
2008-02-11 03:14:00,2.14515,2.14515,2.14495,2.1451,65600000.0
2008-02-11 03:15:00,2.14515,2.14525,2.14495,2.14515,61300000.0
2008-02-11 03:16:00,2.14515,2.14525,2.14495,2.145,51200000.0
2008-02-11 03:17:00,2.145,2.14535,2.14495,2.14515,97300000.0
2008-02-11 03:18:00,2.14515,2.14545,2.14515,2.14535,41000000.0
2008-02-11 03:19:00,2.14535,2.1455,2.14485,2.145,185000000.0
2008-02-11 03:20:00,2.145,2.14525,2.14495,2.14505,153800000.0
2008-02-11 03:21:00,2.14505,2.14535,2.1448,2.14515,147700000.0
2008-02-11 03:22:00,2.14515,2.14515,2.14475,2.145,182900000.0
2008-02-11 03:23:00,2.145,2.14505,2.14475,2.14475,57100000.0
2008-02-11 03:24:00,2.1448,2.1449,2.14465,2.1449,33000000.0
2008-02-11 03:25:00,2.1449,2.145,2.1449,2.145,11800000.0
2008-02-11 03:26:00,2.145,2.1452,2.1448,2.1452,52300000.0
2008-02-11 03:27:00,2.1452,2.1452,2.14505,2.14505,18400000.0
2008-02-11 03:28:00,2.145,2.1452,2.145,2.1451,21300000.0
2008-02-11 03:29:00,2.1451,2.1451,2.14465,2.14485,153300000.0
2008-02-11 03:30:00,2.14485,2.14525,2.14485,2.145,298100000.0
2008-02-11 03:31:00,2.14505,2.14525,2.1447,2.14475,136400000.0
2008-02-11 03:32:00,2.1447,2.14485,2.14465,2.14485,44000000.0
2008-02-11 03:33:00,2.14485,2.14495,2.14465,2.1447,55500000.0
2008-02-11 03:34:00,2.1447,2.14495,2.14465,2.14495,105600000.0
2008-02-11 03:35:00,2.14495,2.145,2.1441,2.145,219600000.0
2008-02-11 03:36:00,2.145,2.14505,2.1448,2.1448,53500000.0
2008-02-11 03:37:00,2.1448,2.14495,2.14465,2.1447,76500000.0
2008-02-11 03:38:00,2.1447,2.1449,2.14445,2.14445,105600000.0
2008-02-11 03:39:00,2.1445,2.14475,2.14445,2.1447,59500000.0
2008-02-11 03:40:00,2.1447,2.1447,2.1447,2.1447,1600000.0
2008-02-11 03:41:00,2.1447,2.1447,2.1447,2.1447,900000.0
2008-02-11 03:42:00,2.1447,2.1447,2.1446,2.1446,2100000.0
2008-02-11 03:43:00,2.14445,2.14455,2.14445,2.14455,67200000.0
2008-02-11 03:44:00,2.14455,2.1447,2.14455,2.14465,27900000.0
2008-02-11 03:45:00,2.14465,2.14465,2.14415,2.14425,161300000.0
2008-02-11 03:46:00,2.14425,2.1444,2.1441,2.1441,50800000.0
2008-02-11 03:47:00,2.1441,2.1441,2.14385,2.1439,112700000.0
2008-02-11 03:48:00,2.1442,2.14425,2.14385,2.1441,39600000.0
2008-02-11 03:49:00,2.1441,2.1444,2.144,2.1444,19400000.0
2008-02-11 03:50:00,2.1444,2.1444,2.14395,2.144,173800000.0
2008-02-11 03:51:00,2.14405,2.14415,2.14405,2.1441,42400000.0
2008-02-11 03:52:00,2.1441,2.1441,2.144,2.1441,6800000.0
2008-02-11 03:53:00,2.1441,2.1449,2.14405,2.1444,70400000.0
2008-02-11 03:54:00,2.14435,2.14455,2.14425,2.1444,4400000.0
2008-02-11 03:55:00,2.1444,2.1444,2.1444,2.1444,1000000.0
2008-02-11 03:56:00,2.1444,2.14445,2.1444,2.14445,1100000.0
2008-02-11 03:57:00,2.14445,2.1445,2.1444,2.1445,1500000.0
2008-02-11 03:58:00,2.1445,2.14465,2.14445,2.1446,15100000.0
2008-02-11 03:59:00,2.1446,2.14465,2.14455,2.1446,2200000.0
2008-02-11 04:00:00,2.1446,2.14475,2.1446,2.14475,15400000.0
2008-02-11 04:01:00,2.14475,2.1452,2.14465,2.1449,19600000.0
2008-02-11 04:02:00,2.1449,2.14505,2.14475,2.145,19800000.0
2008-02-11 04:03:00,2.1449,2.14495,2.14485,2.1449,5600000.0
2008-02-11 04:04:00,2.14485,2.14505,2.14475,2.1449,176800000.0
2008-02-11 04:05:00,2.1449,2.14495,2.14485,2.14485,45900000.0
2008-02-11 04:06:00,2.14485,2.14485,2.14455,2.14455,231500000.0
2008-02-11 04:07:00,2.14455,2.14465,2.14435,2.14435,285100000.0
2008-02-11 04:08:00,2.14435,2.14445,2.1443,2.14435,20300000.0
2008-02-11 04:09:00,2.1446,2.1448,2.14435,2.1445,32100000.0
2008-02-11 04:10:00,2.1445,2.14465,2.14435,2.1444,30500000.0
2008-02-11 04:11:00,2.1444,2.1445,2.14425,2.14425,34900000.0
2008-02-11 04:12:00,2.14425,2.14435,2.14425,2.14435,9500000.0
2008-02-11 04:13:00,2.14435,2.14435,2.14425,2.14425,38500000.0
2008-02-11 04:14:00,2.14425,2.14435,2.14425,2.14435,4500000.0
2008-02-11 04:15:00,2.14435,2.14435,2.1443,2.14435,12600000.0
2008-02-11 04:16:00,2.14435,2.14445,2.14435,2.14445,37000000.0
2008-02-11 04:17:00,2.14445,2.14455,2.14435,2.14455,30500000.0
2008-02-11 04:18:00,2.1445,2.14485,2.14445,2.14485,14800000.0
2008-02-11 04:19:00,2.14485,2.14495,2.14485,2.14495,1000000.0
2008-02-11 04:20:00,2.14495,2.14505,2.14475,2.14475,11300000.0
2008-02-11 04:21:00,2.14475,2.14475,2.1447,2.1447,3700000.0
2008-02-11 04:22:00,2.1447,2.1447,2.1446,2.1446,22600000.0
2008-02-11 04:23:00,2.1446,2.14485,2.1446,2.14485,4100000.0
2008-02-11 04:24:00,2.14485,2.1449,2.1446,2.1446,11200000.0
2008-02-11 04:25:00,2.1446,2.1446,2.1443,2.1443,47900000.0
2008-02-11 04:26:00,2.1443,2.1443,2.1443,2.1443,6500000.0
2008-02-11 04:27:00,2.1444,2.14445,2.14435,2.14435,33700000.0
2008-02-11 04:28:00,2.1443,2.14435,2.14425,2.14425,8500000.0
2008-02-11 04:29:00,2.14425,2.14425,2.14415,2.1442,3800000.0
2008-02-11 04:30:00,2.1442,2.1443,2.1442,2.1442,12900000.0
2008-02-11 04:31:00,2.1442,2.14425,2.1442,2.14425,5000000.0
2008-02-11 04:32:00,2.14425,2.14425,2.14425,2.14425,500000.0
2008-02-11 04:33:00,2.14425,2.14455,2.14425,2.14435,9200000.0
2008-02-11 04:34:00,2.14435,2.14465,2.14415,2.14465,98400000.0
2008-02-11 04:35:00,2.14465,2.14475,2.14425,2.14435,85200000.0
2008-02-11 04:36:00,2.14435,2.14435,2.1442,2.14435,5500000.0
2008-02-11 04:37:00,2.14435,2.14435,2.14405,2.14405,4600000.0
2008-02-11 04:38:00,2.14405,2.14405,2.144,2.14405,6400000.0
2008-02-11 04:39:00,2.14405,2.14405,2.14375,2.14375,20300000.0
2008-02-11 04:40:00,2.1438,2.14405,2.1438,2.1439,7600000.0
2008-02-11 04:41:00,2.1439,2.1439,2.1439,2.1439,20300000.0
2008-02-11 04:42:00,2.1439,2.1443,2.1439,2.1442,34400000.0
2008-02-11 04:43:00,2.1442,2.1442,2.14395,2.1441,3300000.0
2008-02-11 04:44:00,2.1441,2.14425,2.144,2.14415,5200000.0
2008-02-11 04:45:00,2.14415,2.14435,2.14415,2.14435,3300000.0
2008-02-11 04:46:00,2.14435,2.14435,2.14415,2.14435,4100000.0
2008-02-11 04:47:00,2.14475,2.14475,2.1441,2.1445,17800000.0
2008-02-11 04:48:00,2.1445,2.1446,2.1444,2.1446,4100000.0
2008-02-11 04:49:00,2.1446,2.1446,2.1446,2.1446,2000000.0
2008-02-11 04:50:00,2.1445,2.14505,2.14415,2.14505,21600000.0
2008-02-11 04:51:00,2.14505,2.14505,2.14505,2.14505,3000000.0
2008-02-11 04:52:00,2.14505,2.14525,2.14505,2.1451,3600000.0
2008-02-11 04:53:00,2.1451,2.1451,2.14435,2.14485,80500000.0
2008-02-11 04:54:00,2.1448,2.1449,2.14465,2.1449,3900000.0
2008-02-11 04:55:00,2.1448,2.1453,2.14415,2.14445,137200000.0
2008-02-11 04:56:00,2.14445,2.1451,2.14435,2.1451,48400000.0
2008-02-11 04:57:00,2.1456,2.1456,2.14535,2.14535,14500000.0
2008-02-11 04:58:00,2.1451,2.14535,2.1451,2.14535,11700000.0
2008-02-11 04:59:00,2.14535,2.14535,2.14505,2.14505,5000000.0
2008-02-11 05:00:00,2.14505,2.14535,2.14505,2.14525,1600000.0
2008-02-11 05:01:00,2.14525,2.14525,2.14515,2.14515,2000000.0
2008-02-11 05:02:00,2.14515,2.14515,2.145,2.145,3300000.0
2008-02-11 05:03:00,2.145,2.145,2.1449,2.145,17600000.0
2008-02-11 05:04:00,2.145,2.145,2.14455,2.14485,58000000.0
2008-02-11 05:05:00,2.14485,2.14485,2.14455,2.14485,38400000.0
2008-02-11 05:06:00,2.14485,2.14485,2.14395,2.144,136100000.0
2008-02-11 05:07:00,2.144,2.1446,2.144,2.14435,130800000.0
2008-02-11 05:08:00,2.14435,2.14435,2.14425,2.14425,45700000.0
2008-02-11 05:09:00,2.14425,2.14455,2.14425,2.1445,65100000.0
2008-02-11 05:10:00,2.1445,2.1449,2.1445,2.14455,113100000.0
2008-02-11 05:11:00,2.14465,2.14505,2.14465,2.14495,227900000.0
2008-02-11 05:12:00,2.14495,2.1451,2.1447,2.1447,203900000.0
2008-02-11 05:13:00,2.1447,2.14475,2.1446,2.14475,27600000.0
2008-02-11 05:14:00,2.14475,2.14475,2.1446,2.14475,64000000.0
2008-02-11 05:15:00,2.14475,2.14485,2.14475,2.14475,31500000.0
2008-02-11 05:16:00,2.14475,2.14495,2.14465,2.14485,47300000.0
2008-02-11 05:17:00,2.1448,2.14495,2.14465,2.14475,106900000.0
2008-02-11 05:18:00,2.14475,2.14475,2.1446,2.14465,34600000.0
2008-02-11 05:19:00,2.14465,2.14465,2.14465,2.14465,4600000.0
2008-02-11 05:20:00,2.14475,2.1448,2.14475,2.1448,14100000.0
2008-02-11 05:21:00,2.1448,2.1448,2.14465,2.14465,47800000.0
2008-02-11 05:22:00,2.14465,2.14465,2.14455,2.14455,16600000.0
2008-02-11 05:23:00,2.14455,2.1447,2.14455,2.1447,5900000.0
2008-02-11 05:24:00,2.1447,2.1448,2.1447,2.1448,800000.0
2008-02-11 05:25:00,2.1448,2.14485,2.1448,2.14485,1400000.0
2008-02-11 05:26:00,2.14485,2.14485,2.14485,2.14485,28900000.0
2008-02-11 05:27:00,2.14485,2.14485,2.14485,2.14485,19200000.0
2008-02-11 05:28:00,2.14485,2.14485,2.14475,2.1448,69900000.0
2008-02-11 05:29:00,2.1448,2.14485,2.1448,2.1448,28800000.0
2008-02-11 05:30:00,2.1448,2.14505,2.14475,2.14495,67300000.0
2008-02-11 05:31:00,2.14465,2.14485,2.14455,2.1447,27800000.0
2008-02-11 05:32:00,2.1447,2.1447,2.1447,2.1447,5200000.0
2008-02-11 05:33:00,2.1447,2.1448,2.14455,2.14465,5200000.0
2008-02-11 05:34:00,2.14465,2.14465,2.1445,2.1445,20900000.0
2008-02-11 05:35:00,2.14465,2.1449,2.1443,2.1446,52100000.0
2008-02-11 05:36:00,2.1446,2.145,2.14415,2.14415,40300000.0
2008-02-11 05:37:00,2.14415,2.1444,2.1438,2.1444,18700000.0
2008-02-11 05:38:00,2.1444,2.1444,2.14395,2.144,74500000.0
2008-02-11 05:39:00,2.14435,2.1446,2.14405,2.1444,156200000.0
2008-02-11 05:40:00,2.1444,2.14495,2.1442,2.1446,66400000.0
2008-02-11 05:41:00,2.1446,2.14485,2.1446,2.1446,10500000.0
2008-02-11 05:42:00,2.1446,2.14475,2.144,2.14415,60900000.0
2008-02-11 05:43:00,2.1441,2.1443,2.1439,2.144,23900000.0
2008-02-11 05:44:00,2.144,2.1446,2.14375,2.1445,152200000.0
2008-02-11 05:45:00,2.1445,2.1445,2.14385,2.1443,69500000.0
2008-02-11 05:46:00,2.14435,2.14435,2.14375,2.14375,5400000.0
2008-02-11 05:47:00,2.14365,2.14375,2.1424,2.14325,164000000.0
2008-02-11 05:48:00,2.14325,2.1438,2.14325,2.1437,45900000.0
2008-02-11 05:49:00,2.1437,2.1437,2.14355,2.14355,16500000.0
2008-02-11 05:50:00,2.14355,2.1439,2.14355,2.1439,49800000.0
2008-02-11 05:51:00,2.1439,2.14425,2.1437,2.14415,86100000.0
2008-02-11 05:52:00,2.14415,2.14425,2.14415,2.14415,28800000.0
2008-02-11 05:53:00,2.14415,2.14415,2.14385,2.14385,26700000.0
2008-02-11 05:54:00,2.14385,2.14395,2.1438,2.1439,19500000.0
2008-02-11 05:55:00,2.1439,2.14395,2.14365,2.14385,35400000.0
2008-02-11 05:56:00,2.14385,2.1443,2.14385,2.1441,49600000.0
2008-02-11 05:57:00,2.1441,2.1447,2.1441,2.14425,29100000.0
2008-02-11 05:58:00,2.14425,2.1444,2.14415,2.14435,60700000.0
2008-02-11 05:59:00,2.14435,2.1444,2.1442,2.1444,29300000.0
2008-02-11 06:00:00,2.1444,2.1444,2.1442,2.14425,27300000.0
2008-02-11 06:01:00,2.14425,2.14425,2.14405,2.14425,55100000.0
2008-02-11 06:02:00,2.14425,2.14445,2.14405,2.14445,62800000.0
2008-02-11 06:03:00,2.14445,2.14455,2.14435,2.14435,46300000.0
2008-02-11 06:04:00,2.14435,2.14465,2.14425,2.14445,209100000.0
2008-02-11 06:05:00,2.14445,2.14495,2.14445,2.14475,84400000.0
2008-02-11 06:06:00,2.14485,2.14505,2.14465,2.14505,56700000.0
2008-02-11 06:07:00,2.14505,2.14575,2.14495,2.1453,115000000.0
2008-02-11 06:08:00,2.1453,2.1453,2.14515,2.14515,41600000.0
2008-02-11 06:09:00,2.14515,2.14515,2.14475,2.14475,99700000.0
2008-02-11 06:10:00,2.14475,2.1454,2.14475,2.1452,32100000.0
2008-02-11 06:11:00,2.1452,2.1454,2.1437,2.1438,124700000.0
2008-02-11 06:12:00,2.1438,2.144,2.14315,2.1437,306000000.0
2008-02-11 06:13:00,2.1437,2.144,2.1435,2.14365,113900000.0
2008-02-11 06:14:00,2.14365,2.14395,2.14365,2.1439,2200000.0
2008-02-11 06:15:00,2.1439,2.14405,2.14365,2.14405,45700000.0
2008-02-11 06:16:00,2.14405,2.14445,2.14405,2.14405,58500000.0
2008-02-11 06:17:00,2.14405,2.14425,2.1438,2.14385,58100000.0
2008-02-11 06:18:00,2.14385,2.14395,2.1438,2.14395,11000000.0
2008-02-11 06:19:00,2.14395,2.14405,2.14385,2.14405,2000000.0
2008-02-11 06:20:00,2.14405,2.14405,2.14385,2.14405,46000000.0
2008-02-11 06:21:00,2.14415,2.14435,2.14415,2.14435,5600000.0
2008-02-11 06:22:00,2.14435,2.14435,2.1443,2.1443,700000.0
2008-02-11 06:23:00,2.1443,2.1443,2.1439,2.1439,14800000.0
2008-02-11 06:24:00,2.1439,2.1443,2.1439,2.1443,48600000.0
2008-02-11 06:25:00,2.1443,2.1443,2.14385,2.14385,110000000.0
2008-02-11 06:26:00,2.14385,2.14385,2.14255,2.14255,78700000.0
2008-02-11 06:27:00,2.14255,2.1429,2.1422,2.1424,135300000.0
2008-02-11 06:28:00,2.1424,2.14275,2.1423,2.14255,82300000.0
2008-02-11 06:29:00,2.14255,2.14285,2.14235,2.14235,32800000.0
2008-02-11 06:30:00,2.14235,2.14285,2.14235,2.1427,142000000.0
2008-02-11 06:31:00,2.1426,2.14285,2.14235,2.1426,176000000.0
2008-02-11 06:32:00,2.1426,2.14315,2.1426,2.1428,209400000.0
2008-02-11 06:33:00,2.1428,2.1429,2.1427,2.1427,24500000.0
2008-02-11 06:34:00,2.1429,2.1431,2.14255,2.14305,111800000.0
2008-02-11 06:35:00,2.1429,2.14325,2.1429,2.1429,85600000.0
2008-02-11 06:36:00,2.1429,2.14305,2.14225,2.14235,262500000.0
2008-02-11 06:37:00,2.14235,2.1431,2.1423,2.14275,62400000.0
2008-02-11 06:38:00,2.14275,2.1429,2.1423,2.14275,167400000.0
2008-02-11 06:39:00,2.1428,2.14285,2.1427,2.1427,39000000.0
2008-02-11 06:40:00,2.1427,2.1428,2.14235,2.14235,90400000.0
2008-02-11 06:41:00,2.14245,2.14265,2.14245,2.1425,93100000.0
2008-02-11 06:42:00,2.1425,2.1427,2.1423,2.14235,44000000.0
2008-02-11 06:43:00,2.14235,2.14235,2.1422,2.14225,20300000.0
2008-02-11 06:44:00,2.14225,2.14225,2.1422,2.1422,1900000.0
2008-02-11 06:45:00,2.1423,2.1423,2.1421,2.14215,13000000.0
2008-02-11 06:46:00,2.14215,2.14235,2.14215,2.1423,50600000.0
2008-02-11 06:47:00,2.1423,2.1424,2.142,2.142,291400000.0
2008-02-11 06:48:00,2.142,2.14235,2.142,2.14235,52500000.0
2008-02-11 06:49:00,2.14235,2.1424,2.1412,2.14215,280800000.0
2008-02-11 06:50:00,2.14215,2.14255,2.14195,2.14225,217200000.0
2008-02-11 06:51:00,2.14225,2.14285,2.14215,2.14265,259000000.0
2008-02-11 06:52:00,2.14265,2.14285,2.14245,2.14265,91700000.0
2008-02-11 06:53:00,2.14265,2.14285,2.14225,2.14225,57800000.0
2008-02-11 06:54:00,2.14225,2.1423,2.1422,2.14225,56800000.0
2008-02-11 06:55:00,2.14225,2.14245,2.14215,2.14215,75200000.0
2008-02-11 06:56:00,2.14215,2.14255,2.14215,2.14225,130100000.0
2008-02-11 06:57:00,2.14225,2.14225,2.14205,2.14215,93800000.0
2008-02-11 06:58:00,2.14215,2.1426,2.14215,2.14235,29000000.0
2008-02-11 06:59:00,2.14235,2.1424,2.14175,2.1421,101100000.0
2008-02-11 07:00:00,2.142,2.1425,2.142,2.14235,9900000.0
2008-02-11 07:01:00,2.14235,2.14245,2.14215,2.1422,41000000.0
2008-02-11 07:02:00,2.1422,2.1423,2.1422,2.1423,1400000.0
2008-02-11 07:03:00,2.1423,2.14245,2.14215,2.14225,52100000.0
2008-02-11 07:04:00,2.14225,2.14225,2.14195,2.14215,13200000.0
2008-02-11 07:05:00,2.14215,2.14225,2.14215,2.14225,10700000.0
2008-02-11 07:06:00,2.14245,2.14255,2.14215,2.14245,67000000.0
2008-02-11 07:07:00,2.14245,2.14245,2.1422,2.14245,46100000.0
2008-02-11 07:08:00,2.14245,2.14265,2.14215,2.14215,63200000.0
2008-02-11 07:09:00,2.14215,2.14235,2.14215,2.14225,103200000.0
2008-02-11 07:10:00,2.14225,2.14225,2.14185,2.14185,139500000.0
2008-02-11 07:11:00,2.14185,2.14185,2.1416,2.1418,33100000.0
2008-02-11 07:12:00,2.1418,2.14235,2.1417,2.14185,42100000.0
2008-02-11 07:13:00,2.1418,2.14225,2.14155,2.14225,58600000.0
2008-02-11 07:14:00,2.1423,2.14255,2.1423,2.14235,42800000.0
2008-02-11 07:15:00,2.14235,2.1424,2.1423,2.14235,30700000.0
2008-02-11 07:16:00,2.1424,2.14265,2.14225,2.14265,57400000.0
2008-02-11 07:17:00,2.14265,2.14275,2.14235,2.14255,56000000.0
2008-02-11 07:18:00,2.14255,2.1428,2.14245,2.1426,45500000.0
2008-02-11 07:19:00,2.1426,2.143,2.1424,2.14245,136500000.0
2008-02-11 07:20:00,2.14245,2.14285,2.14245,2.1426,63300000.0
2008-02-11 07:21:00,2.1426,2.1429,2.14245,2.14255,69000000.0
2008-02-11 07:22:00,2.1426,2.1426,2.14245,2.14245,81900000.0
2008-02-11 07:23:00,2.14245,2.14245,2.14245,2.14245,52500000.0
2008-02-11 07:24:00,2.14245,2.14245,2.14245,2.14245,24700000.0
2008-02-11 07:25:00,2.14245,2.14245,2.14225,2.1423,41000000.0
2008-02-11 07:26:00,2.1423,2.1423,2.1422,2.1422,29800000.0
2008-02-11 07:27:00,2.1422,2.14235,2.1422,2.1423,31200000.0
2008-02-11 07:28:00,2.1423,2.1423,2.1419,2.1419,22100000.0
2008-02-11 07:29:00,2.1419,2.142,2.1417,2.14175,41800000.0
2008-02-11 07:30:00,2.14175,2.14185,2.1417,2.1417,31600000.0
2008-02-11 07:31:00,2.1417,2.1419,2.1417,2.1419,9700000.0
2008-02-11 07:32:00,2.1419,2.1419,2.1417,2.1417,18100000.0
2008-02-11 07:33:00,2.1417,2.1417,2.1394,2.14005,151400000.0
2008-02-11 07:34:00,2.14005,2.14015,2.13945,2.13985,151000000.0
2008-02-11 07:35:00,2.13985,2.1402,2.13965,2.1401,39300000.0
2008-02-11 07:36:00,2.14015,2.1402,2.1396,2.14005,65000000.0
2008-02-11 07:37:00,2.14005,2.1404,2.14005,2.1402,93300000.0
2008-02-11 07:38:00,2.1402,2.14035,2.14005,2.1402,38200000.0
2008-02-11 07:39:00,2.1402,2.14035,2.14015,2.14035,24200000.0
2008-02-11 07:40:00,2.1404,2.1408,2.1404,2.1406,21800000.0
2008-02-11 07:41:00,2.1406,2.1408,2.14015,2.1404,65600000.0
2008-02-11 07:42:00,2.14045,2.14045,2.14005,2.14005,77700000.0
2008-02-11 07:43:00,2.14005,2.14005,2.14005,2.14005,27000000.0
2008-02-11 07:44:00,2.14005,2.14005,2.14005,2.14005,98100000.0
2008-02-11 07:45:00,2.14005,2.14005,2.13895,2.1395,187600000.0
2008-02-11 07:46:00,2.1395,2.13955,2.13935,2.13955,86400000.0
2008-02-11 07:47:00,2.13955,2.1399,2.13935,2.1397,56200000.0
2008-02-11 07:48:00,2.1397,2.1397,2.1396,2.1397,10400000.0
2008-02-11 07:49:00,2.1397,2.1401,2.1397,2.1401,12400000.0
2008-02-11 07:50:00,2.1401,2.1406,2.1398,2.14005,190000000.0
2008-02-11 07:51:00,2.1401,2.14065,2.14,2.14025,240900000.0
2008-02-11 07:52:00,2.14025,2.1406,2.1402,2.1403,91700000.0
2008-02-11 07:53:00,2.1403,2.1403,2.13985,2.1399,128000000.0
2008-02-11 07:54:00,2.1399,2.1403,2.1398,2.1402,295800000.0
2008-02-11 07:55:00,2.1402,2.1404,2.1402,2.1402,87000000.0
2008-02-11 07:56:00,2.1402,2.1402,2.1402,2.1402,2800000.0
2008-02-11 07:57:00,2.1402,2.1402,2.13995,2.13995,106400000.0
2008-02-11 07:58:00,2.13995,2.13995,2.13995,2.13995,43200000.0
2008-02-11 07:59:00,2.13995,2.14025,2.1398,2.14025,118300000.0
2008-02-11 08:00:00,2.14025,2.14065,2.1401,2.14055,176300000.0
2008-02-11 08:01:00,2.14055,2.1406,2.14025,2.14025,58700000.0
2008-02-11 08:02:00,2.1403,2.14035,2.1401,2.14035,17300000.0
2008-02-11 08:03:00,2.1402,2.1402,2.13945,2.13975,203400000.0
2008-02-11 08:04:00,2.13975,2.1406,2.13975,2.13985,229200000.0
2008-02-11 08:05:00,2.13985,2.13985,2.1397,2.1397,72000000.0
2008-02-11 08:06:00,2.1397,2.1397,2.1393,2.13935,53000000.0
2008-02-11 08:07:00,2.13935,2.1396,2.1393,2.1395,6800000.0
2008-02-11 08:08:00,2.1395,2.13985,2.1394,2.13975,28500000.0
2008-02-11 08:09:00,2.13985,2.14035,2.13975,2.14025,56200000.0
2008-02-11 08:10:00,2.14025,2.1403,2.1399,2.1401,43500000.0
2008-02-11 08:11:00,2.1401,2.1402,2.13995,2.1401,24900000.0
2008-02-11 08:12:00,2.14015,2.14025,2.14005,2.14015,135700000.0
2008-02-11 08:13:00,2.14015,2.1403,2.1401,2.1403,52900000.0
2008-02-11 08:14:00,2.1403,2.1403,2.14,2.14,74100000.0
2008-02-11 08:15:00,2.14005,2.14005,2.1399,2.1399,139200000.0
2008-02-11 08:16:00,2.14,2.14,2.1399,2.1399,28500000.0
2008-02-11 08:17:00,2.1399,2.14015,2.1399,2.14015,25000000.0
2008-02-11 08:18:00,2.14015,2.14065,2.14015,2.1406,45800000.0
2008-02-11 08:19:00,2.1406,2.14065,2.1406,2.1406,19900000.0
2008-02-11 08:20:00,2.1406,2.14085,2.1405,2.14055,31600000.0
2008-02-11 08:21:00,2.14055,2.141,2.1405,2.14085,53000000.0
2008-02-11 08:22:00,2.14155,2.14155,2.1412,2.1412,81600000.0
2008-02-11 08:23:00,2.1412,2.1412,2.14065,2.14085,272100000.0
2008-02-11 08:24:00,2.1407,2.14105,2.1407,2.14095,68800000.0
2008-02-11 08:25:00,2.14095,2.1413,2.14085,2.14105,150500000.0
2008-02-11 08:26:00,2.14105,2.1418,2.14105,2.1415,11400000.0
2008-02-11 08:27:00,2.1415,2.1422,2.14145,2.1422,13600000.0
2008-02-11 08:28:00,2.1422,2.14235,2.14185,2.14235,27300000.0
2008-02-11 08:29:00,2.14235,2.14265,2.14225,2.1426,80600000.0
2008-02-11 08:30:00,2.1426,2.1426,2.14105,2.1416,96400000.0
2008-02-11 08:31:00,2.1416,2.1416,2.1412,2.14135,11500000.0
2008-02-11 08:32:00,2.14135,2.14135,2.14055,2.1409,60200000.0
2008-02-11 08:33:00,2.14095,2.1414,2.14095,2.14135,111500000.0
2008-02-11 08:34:00,2.1413,2.1413,2.14115,2.14115,26400000.0
2008-02-11 08:35:00,2.14145,2.14145,2.14085,2.1411,112700000.0
2008-02-11 08:36:00,2.1411,2.14155,2.1411,2.14155,83700000.0
2008-02-11 08:37:00,2.14155,2.14175,2.14135,2.14175,63900000.0
2008-02-11 08:38:00,2.14175,2.142,2.14145,2.1418,42600000.0
2008-02-11 08:39:00,2.14185,2.1423,2.1418,2.142,28000000.0
2008-02-11 08:40:00,2.142,2.142,2.142,2.142,14000000.0
2008-02-11 08:41:00,2.142,2.142,2.1416,2.1416,22900000.0
2008-02-11 08:42:00,2.1416,2.1418,2.1416,2.1416,27400000.0
2008-02-11 08:43:00,2.1416,2.14165,2.14145,2.1415,90000000.0
2008-02-11 08:44:00,2.1416,2.1418,2.14155,2.14165,13800000.0
2008-02-11 08:45:00,2.14165,2.1417,2.1414,2.1414,130400000.0
2008-02-11 08:46:00,2.1414,2.14165,2.1414,2.14165,88000000.0
2008-02-11 08:47:00,2.14165,2.1421,2.1414,2.14175,101600000.0
2008-02-11 08:48:00,2.14185,2.14245,2.14185,2.14215,150000000.0
2008-02-11 08:49:00,2.14215,2.14225,2.14195,2.14195,81200000.0
2008-02-11 08:50:00,2.14195,2.1424,2.14195,2.1422,63900000.0
2008-02-11 08:51:00,2.1422,2.1422,2.1419,2.14205,58500000.0
2008-02-11 08:52:00,2.14205,2.1423,2.142,2.14215,69500000.0
2008-02-11 08:53:00,2.14225,2.14225,2.14195,2.14205,57000000.0
2008-02-11 08:54:00,2.14205,2.14235,2.1418,2.1419,40800000.0
2008-02-11 08:55:00,2.1419,2.1419,2.1413,2.1416,53200000.0
2008-02-11 08:56:00,2.1416,2.14175,2.14145,2.1417,168400000.0
2008-02-11 08:57:00,2.1417,2.1418,2.14155,2.1416,48800000.0
2008-02-11 08:58:00,2.1416,2.1417,2.1414,2.1414,32100000.0
2008-02-11 08:59:00,2.1414,2.1417,2.14045,2.14055,101100000.0
2008-02-11 09:00:00,2.14055,2.1411,2.14055,2.14065,87300000.0
2008-02-11 09:01:00,2.14065,2.14115,2.1404,2.14055,175800000.0
2008-02-11 09:02:00,2.14055,2.14085,2.1404,2.14055,151100000.0
2008-02-11 09:03:00,2.14055,2.1412,2.14055,2.14065,160400000.0
2008-02-11 09:04:00,2.14065,2.14145,2.1405,2.1414,127400000.0
2008-02-11 09:05:00,2.1414,2.14155,2.14105,2.1415,131700000.0
2008-02-11 09:06:00,2.1414,2.1416,2.1411,2.1414,189000000.0
2008-02-11 09:07:00,2.1414,2.1414,2.141,2.14105,94400000.0
2008-02-11 09:08:00,2.14105,2.1411,2.1404,2.1406,148400000.0
2008-02-11 09:09:00,2.1406,2.1406,2.1404,2.1406,51200000.0
2008-02-11 09:10:00,2.1406,2.1406,2.1402,2.14045,134300000.0
2008-02-11 09:11:00,2.14045,2.1408,2.14025,2.14025,189500000.0
2008-02-11 09:12:00,2.1403,2.14085,2.1403,2.1404,250200000.0
2008-02-11 09:13:00,2.1404,2.1406,2.1404,2.1405,141100000.0
2008-02-11 09:14:00,2.1405,2.1407,2.1403,2.1405,341100000.0
2008-02-11 09:15:00,2.1405,2.14075,2.1402,2.1404,233200000.0
2008-02-11 09:16:00,2.1404,2.1408,2.13955,2.1396,246300000.0
2008-02-11 09:17:00,2.1396,2.14005,2.13895,2.1392,351400000.0
2008-02-11 09:18:00,2.1391,2.1391,2.1386,2.1388,376800000.0
2008-02-11 09:19:00,2.1388,2.1391,2.13875,2.1389,462700000.0
2008-02-11 09:20:00,2.1389,2.1391,2.13875,2.13885,272000000.0
2008-02-11 09:21:00,2.13885,2.13945,2.13865,2.13925,159400000.0
2008-02-11 09:22:00,2.13925,2.13935,2.1387,2.13875,182100000.0
2008-02-11 09:23:00,2.13875,2.13905,2.13845,2.13855,630400000.0
2008-02-11 09:24:00,2.13855,2.1389,2.13845,2.13875,216800000.0
2008-02-11 09:25:00,2.13875,2.13895,2.1384,2.1385,246300000.0
2008-02-11 09:26:00,2.1385,2.1389,2.13825,2.1389,281000000.0
2008-02-11 09:27:00,2.13885,2.1391,2.13885,2.13885,172400000.0
2008-02-11 09:28:00,2.13885,2.13915,2.1387,2.13885,200500000.0
2008-02-11 09:29:00,2.13885,2.13905,2.1387,2.1388,245500000.0
2008-02-11 09:30:00,2.1388,2.1389,2.138,2.138,128000000.0
2008-02-11 09:31:00,2.138,2.1381,2.1374,2.1377,306100000.0
2008-02-11 09:32:00,2.1377,2.1377,2.1373,2.1376,126400000.0
2008-02-11 09:33:00,2.1376,2.1383,2.1376,2.138,85600000.0
2008-02-11 09:34:00,2.1379,2.1379,2.13735,2.1377,105800000.0
2008-02-11 09:35:00,2.1377,2.1379,2.13745,2.1375,133800000.0
2008-02-11 09:36:00,2.1375,2.1376,2.13675,2.1372,219100000.0
2008-02-11 09:37:00,2.1372,2.1373,2.1363,2.13655,269400000.0
2008-02-11 09:38:00,2.13655,2.1368,2.13615,2.1367,258700000.0
2008-02-11 09:39:00,2.1367,2.13675,2.13645,2.13645,175600000.0
2008-02-11 09:40:00,2.13645,2.13645,2.1361,2.1363,53600000.0
2008-02-11 09:41:00,2.1363,2.1364,2.1362,2.1362,39200000.0
2008-02-11 09:42:00,2.1362,2.1366,2.1362,2.1366,93300000.0
2008-02-11 09:43:00,2.1366,2.1366,2.13595,2.13595,187900000.0
2008-02-11 09:44:00,2.1359,2.1362,2.1347,2.1351,267100000.0
2008-02-11 09:45:00,2.1352,2.1355,2.1333,2.13345,279100000.0
2008-02-11 09:46:00,2.13345,2.1342,2.13325,2.134,131900000.0
2008-02-11 09:47:00,2.134,2.1345,2.134,2.1343,104100000.0
2008-02-11 09:48:00,2.1343,2.1344,2.13395,2.1344,121100000.0
2008-02-11 09:49:00,2.1344,2.1347,2.13395,2.1343,232200000.0
2008-02-11 09:50:00,2.1343,2.1344,2.131,2.131,248100000.0
2008-02-11 09:51:00,2.13105,2.1314,2.13055,2.13055,303200000.0
2008-02-11 09:52:00,2.13055,2.1307,2.1298,2.1306,402300000.0
2008-02-11 09:53:00,2.1306,2.1306,2.1292,2.1299,179600000.0
2008-02-11 09:54:00,2.1299,2.1299,2.12875,2.12875,353100000.0
2008-02-11 09:55:00,2.12875,2.1304,2.1287,2.1301,238200000.0
2008-02-11 09:56:00,2.1301,2.1305,2.1299,2.1303,226700000.0
2008-02-11 09:57:00,2.1303,2.1315,2.13,2.131,233600000.0
2008-02-11 09:58:00,2.131,2.1312,2.13035,2.1306,249200000.0
2008-02-11 09:59:00,2.1306,2.1307,2.1299,2.12995,187100000.0
2008-02-11 10:00:00,2.12995,2.12995,2.12925,2.1295,412500000.0
2008-02-11 10:01:00,2.1295,2.1296,2.12895,2.12915,498900000.0
2008-02-11 10:02:00,2.12915,2.1298,2.129,2.1293,214500000.0
2008-02-11 10:03:00,2.1293,2.1301,2.1292,2.1295,256400000.0
2008-02-11 10:04:00,2.1295,2.12955,2.1286,2.12905,328800000.0
2008-02-11 10:05:00,2.12905,2.12935,2.12865,2.12885,473500000.0
2008-02-11 10:06:00,2.1289,2.1297,2.1289,2.1293,294300000.0
2008-02-11 10:07:00,2.1293,2.1294,2.12815,2.12825,209800000.0
2008-02-11 10:08:00,2.1284,2.12855,2.12735,2.12735,500699999.0
2008-02-11 10:09:00,2.12735,2.12755,2.12625,2.12655,492600000.0
2008-02-11 10:10:00,2.12655,2.1267,2.1258,2.126,490200000.0
2008-02-11 10:11:00,2.126,2.1263,2.12565,2.1263,244200000.0
2008-02-11 10:12:00,2.12615,2.12645,2.1259,2.12625,307500000.0
2008-02-11 10:13:00,2.12625,2.1265,2.12545,2.12635,246100000.0
2008-02-11 10:14:00,2.12635,2.1265,2.126,2.126,136700000.0
2008-02-11 10:15:00,2.126,2.1266,2.126,2.1264,132600000.0
2008-02-11 10:16:00,2.1264,2.1273,2.1263,2.1271,177700000.0
2008-02-11 10:17:00,2.1271,2.128,2.1268,2.12785,212100000.0
2008-02-11 10:18:00,2.12785,2.12785,2.12685,2.1271,284100000.0
2008-02-11 10:19:00,2.1271,2.128,2.1271,2.128,256200000.0
2008-02-11 10:20:00,2.128,2.1284,2.128,2.1281,427099999.0
2008-02-11 10:21:00,2.1281,2.1285,2.12805,2.1285,230400000.0
2008-02-11 10:22:00,2.1285,2.1294,2.12835,2.1287,210600000.0
2008-02-11 10:23:00,2.1287,2.1287,2.12815,2.1283,214900000.0
2008-02-11 10:24:00,2.1283,2.1286,2.1277,2.1277,323500000.0
2008-02-11 10:25:00,2.1277,2.1279,2.1277,2.1279,102900000.0
2008-02-11 10:26:00,2.1279,2.1279,2.12755,2.1276,192000000.0
2008-02-11 10:27:00,2.1276,2.128,2.1276,2.1279,231200000.0
2008-02-11 10:28:00,2.1279,2.1279,2.1275,2.1277,143300000.0
2008-02-11 10:29:00,2.1277,2.1279,2.1275,2.1276,182400000.0
2008-02-11 10:30:00,2.12755,2.128,2.1273,2.1278,199100000.0
2008-02-11 10:31:00,2.1278,2.128,2.127,2.127,210000000.0
2008-02-11 10:32:00,2.12695,2.12695,2.12635,2.12645,337500000.0
2008-02-11 10:33:00,2.12645,2.1268,2.12635,2.1268,229300000.0
2008-02-11 10:34:00,2.1268,2.1271,2.12665,2.1271,154600000.0
2008-02-11 10:35:00,2.1271,2.12715,2.12685,2.127,173900000.0
2008-02-11 10:36:00,2.127,2.1276,2.1267,2.1272,103100000.0
2008-02-11 10:37:00,2.1272,2.1279,2.127,2.1278,65900000.0
2008-02-11 10:38:00,2.1278,2.1281,2.1276,2.1276,54700000.0
2008-02-11 10:39:00,2.1276,2.1279,2.12735,2.1279,104700000.0
2008-02-11 10:40:00,2.1279,2.1289,2.1277,2.12865,134300000.0
2008-02-11 10:41:00,2.12865,2.12945,2.12835,2.12865,457700000.0
2008-02-11 10:42:00,2.12865,2.12895,2.1285,2.12885,295000000.0
2008-02-11 10:43:00,2.12885,2.12895,2.1285,2.1289,221200000.0
2008-02-11 10:44:00,2.1289,2.12915,2.12875,2.12915,332400000.0
2008-02-11 10:45:00,2.12905,2.1294,2.12865,2.1292,302000000.0
2008-02-11 10:46:00,2.1292,2.1295,2.1286,2.12865,132900000.0
2008-02-11 10:47:00,2.12865,2.1293,2.12865,2.129,91300000.0
2008-02-11 10:48:00,2.129,2.1292,2.1289,2.1289,120300000.0
2008-02-11 10:49:00,2.1289,2.1293,2.1287,2.1293,83200000.0
2008-02-11 10:50:00,2.1293,2.1293,2.1289,2.12915,153800000.0
2008-02-11 10:51:00,2.12915,2.12955,2.1289,2.1294,317300000.0
2008-02-11 10:52:00,2.1294,2.1296,2.12885,2.1291,201200000.0
2008-02-11 10:53:00,2.1291,2.12925,2.1289,2.12925,150900000.0
2008-02-11 10:54:00,2.1292,2.1297,2.12905,2.12955,135600000.0
2008-02-11 10:55:00,2.12955,2.1297,2.129,2.12905,337800000.0
2008-02-11 10:56:00,2.1292,2.1293,2.12875,2.1292,140300000.0
2008-02-11 10:57:00,2.1292,2.1295,2.129,2.1295,174300000.0
2008-02-11 10:58:00,2.12955,2.12965,2.12945,2.1296,162400000.0
2008-02-11 10:59:00,2.1296,2.1304,2.12955,2.1303,167600000.0
2008-02-11 11:00:00,2.1303,2.13035,2.12935,2.12935,239600000.0
2008-02-11 11:01:00,2.12935,2.12975,2.12935,2.12965,466600000.0
2008-02-11 11:02:00,2.12965,2.13,2.1295,2.1297,296300000.0
2008-02-11 11:03:00,2.1297,2.12995,2.129,2.129,194800000.0
2008-02-11 11:04:00,2.129,2.12945,2.12865,2.12875,555100000.0
2008-02-11 11:05:00,2.12875,2.1294,2.12865,2.1291,445200000.0
2008-02-11 11:06:00,2.1291,2.12935,2.1289,2.1291,212400000.0
2008-02-11 11:07:00,2.1291,2.1291,2.1289,2.129,207600000.0
2008-02-11 11:08:00,2.129,2.1297,2.129,2.12955,188700000.0
2008-02-11 11:09:00,2.12955,2.1299,2.12935,2.1298,210800000.0
2008-02-11 11:10:00,2.12995,2.1301,2.12975,2.1301,131200000.0
2008-02-11 11:11:00,2.1301,2.1301,2.1298,2.13005,150800000.0
2008-02-11 11:12:00,2.13005,2.13005,2.1297,2.1297,29700000.0
2008-02-11 11:13:00,2.1297,2.12985,2.1292,2.1292,103200000.0
2008-02-11 11:14:00,2.1292,2.12945,2.12885,2.12945,255050000.0
2008-02-11 11:15:00,2.12925,2.1296,2.12905,2.1296,301050000.0
2008-02-11 11:16:00,2.1296,2.1296,2.1292,2.1292,154850000.0
2008-02-11 11:17:00,2.1292,2.1292,2.1292,2.1292,68000000.0
2008-02-11 11:18:00,2.1292,2.1292,2.12895,2.129,303750000.0
2008-02-11 11:19:00,2.129,2.1291,2.129,2.1291,92000000.0
2008-02-11 11:20:00,2.1291,2.1291,2.12885,2.12885,103600000.0
2008-02-11 11:21:00,2.12885,2.1291,2.12875,2.1291,214100000.0
2008-02-11 11:22:00,2.1291,2.12955,2.12905,2.1291,120500000.0
2008-02-11 11:23:00,2.1291,2.1294,2.12905,2.1292,185800000.0
2008-02-11 11:24:00,2.1292,2.1299,2.1291,2.1299,279500000.0
2008-02-11 11:25:00,2.1299,2.13015,2.1296,2.12995,325500000.0
2008-02-11 11:26:00,2.12995,2.1302,2.1297,2.12975,427200000.0
2008-02-11 11:27:00,2.12975,2.12975,2.1292,2.1292,237600000.0
2008-02-11 11:28:00,2.1292,2.1294,2.12895,2.12925,360450000.0
2008-02-11 11:29:00,2.12925,2.12945,2.1291,2.1291,194100000.0
2008-02-11 11:30:00,2.1291,2.13225,2.1291,2.13225,656850000.0
2008-02-11 11:31:00,2.13225,2.13305,2.13195,2.13285,447400000.0
2008-02-11 11:32:00,2.13285,2.13295,2.13175,2.13215,246800000.0
2008-02-11 11:33:00,2.1321,2.1325,2.13205,2.1323,288800000.0
2008-02-11 11:34:00,2.1324,2.1324,2.1313,2.13135,268600000.0
2008-02-11 11:35:00,2.13135,2.13175,2.13125,2.1314,180900000.0
2008-02-11 11:36:00,2.1314,2.13185,2.13125,2.1317,122000000.0
2008-02-11 11:37:00,2.1316,2.13195,2.13145,2.1318,198800000.0
2008-02-11 11:38:00,2.1318,2.1323,2.1316,2.1321,171000000.0
2008-02-11 11:39:00,2.13205,2.1332,2.13205,2.13305,290100000.0
2008-02-11 11:40:00,2.13305,2.1339,2.13265,2.13355,308600000.0
2008-02-11 11:41:00,2.13355,2.1346,2.1335,2.13425,404700000.0
2008-02-11 11:42:00,2.13425,2.13465,2.13395,2.13395,496400000.0
2008-02-11 11:43:00,2.13405,2.1342,2.13375,2.13405,211700000.0
2008-02-11 11:44:00,2.13405,2.13425,2.13385,2.13395,178500000.0
2008-02-11 11:45:00,2.13395,2.1347,2.13395,2.1346,199700000.0
2008-02-11 11:46:00,2.1346,2.13615,2.1346,2.13575,272200000.0
2008-02-11 11:47:00,2.13575,2.13615,2.13525,2.13565,308600000.0
2008-02-11 11:48:00,2.13565,2.13735,2.13555,2.137,273800000.0
2008-02-11 11:49:00,2.137,2.137,2.136,2.1361,183600000.0
2008-02-11 11:50:00,2.13615,2.13615,2.13595,2.136,125200000.0
2008-02-11 11:51:00,2.13695,2.13695,2.1365,2.13675,258500000.0
2008-02-11 11:52:00,2.13675,2.13785,2.13675,2.13705,194500000.0
2008-02-11 11:53:00,2.13695,2.13695,2.13635,2.1366,351600000.0
2008-02-11 11:54:00,2.1366,2.1367,2.136,2.136,73700000.0
2008-02-11 11:55:00,2.136,2.136,2.1352,2.1355,160300000.0
2008-02-11 11:56:00,2.1355,2.1356,2.13525,2.1356,298800000.0
2008-02-11 11:57:00,2.1356,2.136,2.13555,2.136,140100000.0
2008-02-11 11:58:00,2.136,2.136,2.13545,2.13545,91800000.0
2008-02-11 11:59:00,2.13545,2.136,2.13545,2.1359,160400000.0
2008-02-11 12:00:00,2.1361,2.1367,2.13585,2.1361,222900000.0
2008-02-11 12:01:00,2.1361,2.1369,2.1361,2.1367,161400000.0
2008-02-11 12:02:00,2.1367,2.13705,2.13655,2.1369,208800000.0
2008-02-11 12:03:00,2.1369,2.13755,2.1369,2.13755,220400000.0
2008-02-11 12:04:00,2.13755,2.13755,2.13705,2.13725,251700000.0
2008-02-11 12:05:00,2.13725,2.13755,2.13695,2.13755,209700000.0
2008-02-11 12:06:00,2.13755,2.1388,2.1375,2.13875,225300000.0
2008-02-11 12:07:00,2.13875,2.1388,2.13785,2.1381,157600000.0
2008-02-11 12:08:00,2.1381,2.1383,2.138,2.1382,219100000.0
2008-02-11 12:09:00,2.1382,2.1384,2.138,2.1384,231200000.0
2008-02-11 12:10:00,2.1384,2.1384,2.13825,2.1383,307100000.0
2008-02-11 12:11:00,2.1383,2.1385,2.1383,2.1384,183000000.0
2008-02-11 12:12:00,2.1384,2.1385,2.1377,2.1378,205800000.0
2008-02-11 12:13:00,2.1378,2.1378,2.1374,2.1376,179500000.0
2008-02-11 12:14:00,2.1376,2.1382,2.13755,2.1381,102500000.0
2008-02-11 12:15:00,2.1381,2.1383,2.13775,2.1383,63900000.0
2008-02-11 12:16:00,2.1383,2.1385,2.13805,2.1382,71400000.0
2008-02-11 12:17:00,2.1382,2.1383,2.1377,2.1378,108000000.0
2008-02-11 12:18:00,2.1378,2.1379,2.1376,2.13765,250800000.0
2008-02-11 12:19:00,2.13765,2.13805,2.13765,2.1378,99400000.0
2008-02-11 12:20:00,2.1378,2.1378,2.1376,2.1376,72550000.0
2008-02-11 12:21:00,2.1376,2.1377,2.13685,2.13695,151200000.0
2008-02-11 12:22:00,2.13685,2.1376,2.1368,2.1376,182900000.0
2008-02-11 12:23:00,2.1377,2.13795,2.13755,2.1377,204100000.0
2008-02-11 12:24:00,2.1377,2.138,2.13715,2.13735,144600000.0
2008-02-11 12:25:00,2.13735,2.1376,2.13715,2.1376,152000000.0
2008-02-11 12:26:00,2.1376,2.1376,2.1369,2.13715,162800000.0
2008-02-11 12:27:00,2.13715,2.1374,2.137,2.1371,227000000.0
2008-02-11 12:28:00,2.1371,2.1379,2.1371,2.13775,277500000.0
2008-02-11 12:29:00,2.13775,2.1383,2.13775,2.1382,178000000.0
2008-02-11 12:30:00,2.1382,2.1392,2.1382,2.1392,232500000.0
2008-02-11 12:31:00,2.1392,2.1402,2.1392,2.13985,207800000.0
2008-02-11 12:32:00,2.13985,2.1405,2.13975,2.1403,130600000.0
2008-02-11 12:33:00,2.1403,2.1406,2.1401,2.1401,88800000.0
2008-02-11 12:34:00,2.1401,2.1401,2.1394,2.13975,277700000.0
2008-02-11 12:35:00,2.13985,2.1399,2.13965,2.1399,197700000.0
2008-02-11 12:36:00,2.1399,2.1401,2.1394,2.13945,106400000.0
2008-02-11 12:37:00,2.13945,2.14005,2.1394,2.13995,272500000.0
2008-02-11 12:38:00,2.13995,2.1401,2.13965,2.13985,199200000.0
2008-02-11 12:39:00,2.13985,2.1404,2.13985,2.1403,106400000.0
2008-02-11 12:40:00,2.1403,2.14145,2.1403,2.14145,303400000.0
2008-02-11 12:41:00,2.1415,2.142,2.14145,2.14165,425900000.0
2008-02-11 12:42:00,2.14165,2.14165,2.14045,2.1405,479100000.0
2008-02-11 12:43:00,2.1405,2.1408,2.14045,2.14045,181700000.0
2008-02-11 12:44:00,2.14045,2.14045,2.14045,2.14045,262100000.0
2008-02-11 12:45:00,2.14045,2.14055,2.1401,2.14015,102300000.0
2008-02-11 12:46:00,2.14015,2.14025,2.14015,2.1402,102900000.0
2008-02-11 12:47:00,2.1402,2.14045,2.1402,2.1403,300600000.0
2008-02-11 12:48:00,2.1403,2.1403,2.14025,2.14025,185600000.0
2008-02-11 12:49:00,2.14025,2.1408,2.14015,2.1408,401800000.0
2008-02-11 12:50:00,2.1408,2.1414,2.1408,2.1413,191000000.0
2008-02-11 12:51:00,2.1413,2.1413,2.1404,2.14055,322500000.0
2008-02-11 12:52:00,2.14055,2.141,2.14045,2.1409,171800000.0
2008-02-11 12:53:00,2.1409,2.141,2.1401,2.14015,256000000.0
2008-02-11 12:54:00,2.14015,2.1405,2.1401,2.1403,185000000.0
2008-02-11 12:55:00,2.1403,2.14035,2.1398,2.1398,211500000.0
2008-02-11 12:56:00,2.1398,2.1401,2.1397,2.1399,226300000.0
2008-02-11 12:57:00,2.1399,2.1406,2.1399,2.1405,125100000.0
2008-02-11 12:58:00,2.1405,2.1406,2.1403,2.1405,85300000.0
2008-02-11 12:59:00,2.1405,2.1406,2.1401,2.1402,104300000.0
2008-02-11 13:00:00,2.1402,2.1403,2.1399,2.1403,101400000.0
2008-02-11 13:01:00,2.1403,2.1403,2.1396,2.1397,162700000.0
2008-02-11 13:02:00,2.1397,2.14,2.1394,2.1394,105700000.0
2008-02-11 13:03:00,2.1394,2.1394,2.13925,2.13925,8200000.0
2008-02-11 13:04:00,2.13925,2.1393,2.139,2.1392,84100000.0
2008-02-11 13:05:00,2.1392,2.1392,2.1391,2.1392,39200000.0
2008-02-11 13:06:00,2.1392,2.1393,2.1389,2.1393,68500000.0
2008-02-11 13:07:00,2.1393,2.1394,2.13915,2.1394,111400000.0
2008-02-11 13:08:00,2.1394,2.1394,2.1392,2.1393,244800000.0
2008-02-11 13:09:00,2.1393,2.13955,2.1392,2.1394,162500000.0
2008-02-11 13:10:00,2.1394,2.1394,2.139,2.13925,103100000.0
2008-02-11 13:11:00,2.13925,2.1393,2.13905,2.1391,107900000.0
2008-02-11 13:12:00,2.1391,2.1392,2.1391,2.1391,73100000.0
2008-02-11 13:13:00,2.1391,2.1396,2.139,2.1394,68900000.0
2008-02-11 13:14:00,2.1394,2.1396,2.13935,2.1394,84800000.0
2008-02-11 13:15:00,2.1394,2.1395,2.1391,2.1391,122300000.0
2008-02-11 13:16:00,2.1389,2.1397,2.13885,2.1392,122800000.0
2008-02-11 13:17:00,2.13915,2.1396,2.13915,2.1394,90300000.0
2008-02-11 13:18:00,2.1394,2.1394,2.1387,2.13885,93100000.0
2008-02-11 13:19:00,2.1388,2.1394,2.1388,2.13905,108700000.0
2008-02-11 13:20:00,2.13905,2.1391,2.13885,2.13895,73100000.0
2008-02-11 13:21:00,2.13895,2.1392,2.13875,2.13875,159800000.0
2008-02-11 13:22:00,2.13875,2.1389,2.1386,2.13865,113500000.0
2008-02-11 13:23:00,2.13865,2.1388,2.13835,2.1385,96300000.0
2008-02-11 13:24:00,2.1385,2.1386,2.13815,2.13835,146800000.0
2008-02-11 13:25:00,2.13835,2.1386,2.1381,2.1386,159200000.0
2008-02-11 13:26:00,2.1386,2.1386,2.1382,2.1385,96500000.0
2008-02-11 13:27:00,2.1385,2.1385,2.13825,2.1383,131300000.0
2008-02-11 13:28:00,2.1383,2.1383,2.1381,2.1382,85700000.0
2008-02-11 13:29:00,2.1382,2.1385,2.1382,2.1385,82100000.0
2008-02-11 13:30:00,2.1385,2.1389,2.13815,2.13815,104875000.0
2008-02-11 13:31:00,2.13815,2.13835,2.13815,2.13835,139375000.0
2008-02-11 13:32:00,2.13835,2.13835,2.13835,2.13835,83200000.0
2008-02-11 13:33:00,2.13835,2.1388,2.13835,2.1388,180800000.0
2008-02-11 13:34:00,2.1388,2.139,2.13815,2.13815,78025000.0
2008-02-11 13:35:00,2.13815,2.1383,2.13815,2.13815,9550000.0
2008-02-11 13:36:00,2.13815,2.1384,2.1375,2.13785,107075000.0
2008-02-11 13:37:00,2.13785,2.1382,2.1378,2.13805,174500000.0
2008-02-11 13:38:00,2.13805,2.13805,2.13795,2.138,54400000.0
2008-02-11 13:39:00,2.138,2.1381,2.13795,2.13795,30800000.0
2008-02-11 13:40:00,2.13795,2.1381,2.13775,2.13805,94700000.0
2008-02-11 13:41:00,2.13805,2.1384,2.1379,2.13825,140100000.0
2008-02-11 13:42:00,2.13825,2.13855,2.13825,2.1385,59300000.0
2008-02-11 13:43:00,2.13855,2.1387,2.1385,2.1387,78700000.0
2008-02-11 13:44:00,2.1387,2.1387,2.1384,2.1384,77200000.0
2008-02-11 13:45:00,2.1382,2.1384,2.1379,2.13795,125100000.0
2008-02-11 13:46:00,2.13795,2.13805,2.1376,2.13765,149000000.0
2008-02-11 13:47:00,2.13765,2.1377,2.1372,2.1375,160400000.0
2008-02-11 13:48:00,2.1375,2.1375,2.13725,2.13725,130500000.0
2008-02-11 13:49:00,2.13725,2.1376,2.1372,2.1374,112900000.0
2008-02-11 13:50:00,2.1374,2.1374,2.1373,2.1374,49300000.0
2008-02-11 13:51:00,2.1374,2.1376,2.1373,2.1376,61300000.0
2008-02-11 13:52:00,2.1376,2.1377,2.1374,2.1374,41400000.0
2008-02-11 13:53:00,2.1374,2.1377,2.1374,2.1375,62500000.0
2008-02-11 13:54:00,2.1375,2.1378,2.1373,2.1375,84900000.0
2008-02-11 13:55:00,2.1375,2.1379,2.1371,2.13785,204200000.0
2008-02-11 13:56:00,2.13785,2.13875,2.1378,2.13875,181800000.0
2008-02-11 13:57:00,2.13875,2.13875,2.1381,2.1383,110300000.0
2008-02-11 13:58:00,2.1383,2.1392,2.1381,2.1392,114800000.0
2008-02-11 13:59:00,2.1392,2.13935,2.1383,2.1383,238100000.0
2008-02-11 14:00:00,2.1383,2.1386,2.13805,2.13815,103700000.0
2008-02-11 14:01:00,2.13815,2.1385,2.1381,2.1385,254100000.0
2008-02-11 14:02:00,2.1385,2.13885,2.13845,2.13885,145800000.0
2008-02-11 14:03:00,2.1388,2.1388,2.1382,2.1382,115300000.0
2008-02-11 14:04:00,2.1382,2.1391,2.1382,2.13865,142700000.0
2008-02-11 14:05:00,2.13865,2.1391,2.13855,2.13895,146500000.0
2008-02-11 14:06:00,2.13895,2.1392,2.1389,2.1391,112400000.0
2008-02-11 14:07:00,2.1391,2.1391,2.1387,2.1387,57900000.0
2008-02-11 14:08:00,2.1387,2.1387,2.13825,2.13845,147200000.0
2008-02-11 14:09:00,2.13845,2.1388,2.13845,2.1388,123700000.0
2008-02-11 14:10:00,2.1388,2.1391,2.1384,2.1386,80500000.0
2008-02-11 14:11:00,2.1386,2.13875,2.1383,2.1386,70200000.0
2008-02-11 14:12:00,2.1386,2.139,2.1386,2.1389,120700000.0
2008-02-11 14:13:00,2.1389,2.1393,2.1388,2.1393,119200000.0
2008-02-11 14:14:00,2.1393,2.1395,2.1393,2.1394,72800000.0
2008-02-11 14:15:00,2.1394,2.1395,2.1392,2.1393,106200000.0
2008-02-11 14:16:00,2.1393,2.1395,2.1385,2.13865,110300000.0
2008-02-11 14:17:00,2.13875,2.139,2.13865,2.139,102200000.0
2008-02-11 14:18:00,2.139,2.1391,2.139,2.1391,23300000.0
2008-02-11 14:19:00,2.1391,2.1391,2.13775,2.1379,151700000.0
2008-02-11 14:20:00,2.13795,2.1383,2.13795,2.1381,63200000.0
2008-02-11 14:21:00,2.1381,2.1381,2.1374,2.1376,68400000.0
2008-02-11 14:22:00,2.1376,2.1376,2.137,2.13715,111900000.0
2008-02-11 14:23:00,2.13715,2.1373,2.1371,2.13715,91200000.0
2008-02-11 14:24:00,2.13715,2.1374,2.1369,2.13705,92700000.0
2008-02-11 14:25:00,2.13705,2.1374,2.13705,2.1374,130900000.0
2008-02-11 14:26:00,2.1374,2.1376,2.1372,2.1374,66700000.0
2008-02-11 14:27:00,2.1374,2.1376,2.1374,2.13745,56300000.0
2008-02-11 14:28:00,2.13745,2.1376,2.1374,2.1374,50300000.0
2008-02-11 14:29:00,2.1374,2.1375,2.137,2.1374,73800000.0
2008-02-11 14:30:00,2.1374,2.1376,2.1374,2.1374,188100000.0
2008-02-11 14:31:00,2.1374,2.13775,2.1374,2.1374,54900000.0
2008-02-11 14:32:00,2.1375,2.1375,2.137,2.137,94900000.0
2008-02-11 14:33:00,2.137,2.1377,2.1368,2.1377,87200000.0
2008-02-11 14:34:00,2.1377,2.1379,2.1372,2.1376,104300000.0
2008-02-11 14:35:00,2.1378,2.1379,2.13725,2.1373,204200000.0
2008-02-11 14:36:00,2.1373,2.1376,2.1372,2.1373,108700000.0
2008-02-11 14:37:00,2.1373,2.1383,2.1372,2.13805,129800000.0
2008-02-11 14:38:00,2.13805,2.1387,2.13805,2.1387,100500000.0
2008-02-11 14:39:00,2.1387,2.1399,2.1387,2.1398,147600000.0
2008-02-11 14:40:00,2.1398,2.14005,2.1395,2.14,124500000.0
2008-02-11 14:41:00,2.14,2.1401,2.1396,2.1396,103000000.0
2008-02-11 14:42:00,2.1396,2.1406,2.13955,2.1403,220700000.0
2008-02-11 14:43:00,2.1403,2.14055,2.1399,2.1404,165500000.0
2008-02-11 14:44:00,2.1404,2.1404,2.1402,2.14025,89600000.0
2008-02-11 14:45:00,2.14025,2.14025,2.14,2.1402,59900000.0
2008-02-11 14:46:00,2.1402,2.1405,2.1401,2.1402,103600000.0
2008-02-11 14:47:00,2.1402,2.1403,2.14015,2.1403,51600000.0
2008-02-11 14:48:00,2.1403,2.1406,2.1403,2.1405,120500000.0
2008-02-11 14:49:00,2.1405,2.1414,2.1405,2.1412,88600000.0
2008-02-11 14:50:00,2.1412,2.1421,2.1412,2.1419,136900000.0
2008-02-11 14:51:00,2.1419,2.1424,2.1418,2.1422,105000000.0
2008-02-11 14:52:00,2.1422,2.1423,2.1419,2.1422,64200000.0
2008-02-11 14:53:00,2.1422,2.1424,2.1417,2.1423,102200000.0
2008-02-11 14:54:00,2.1423,2.1424,2.1421,2.1423,148100000.0
2008-02-11 14:55:00,2.1423,2.1423,2.1421,2.1422,117500000.0
2008-02-11 14:56:00,2.1422,2.1424,2.142,2.142,99300000.0
2008-02-11 14:57:00,2.14205,2.1422,2.142,2.1421,52900000.0
2008-02-11 14:58:00,2.1421,2.1421,2.1417,2.14195,78800000.0
2008-02-11 14:59:00,2.14195,2.1422,2.1417,2.1421,99500000.0
2008-02-11 15:00:00,2.1421,2.14365,2.1421,2.1436,101700000.0
2008-02-11 15:01:00,2.1436,2.1436,2.14295,2.1435,120600000.0
2008-02-11 15:02:00,2.1435,2.1435,2.14295,2.1435,152000000.0
2008-02-11 15:03:00,2.1435,2.1435,2.143,2.1435,104000000.0
2008-02-11 15:04:00,2.1435,2.1435,2.14305,2.14315,145000000.0
2008-02-11 15:05:00,2.14315,2.14435,2.14295,2.14395,229000000.0
2008-02-11 15:06:00,2.14395,2.1446,2.14385,2.1445,80800000.0
2008-02-11 15:07:00,2.1445,2.14505,2.1444,2.14505,83600000.0
2008-02-11 15:08:00,2.14505,2.1452,2.1448,2.145,66400000.0
2008-02-11 15:09:00,2.145,2.1454,2.14475,2.14475,90200000.0
2008-02-11 15:10:00,2.14475,2.14505,2.14435,2.14445,71300000.0
2008-02-11 15:11:00,2.14445,2.1445,2.1441,2.14445,103300000.0
2008-02-11 15:12:00,2.14445,2.14475,2.14445,2.1447,132400000.0
2008-02-11 15:13:00,2.1447,2.14505,2.14465,2.1449,149300000.0
2008-02-11 15:14:00,2.1449,2.1452,2.1447,2.1449,170700000.0
2008-02-11 15:15:00,2.14485,2.1452,2.14465,2.145,130800000.0
2008-02-11 15:16:00,2.145,2.1454,2.145,2.14505,139900000.0
2008-02-11 15:17:00,2.14495,2.1463,2.1449,2.14625,137300000.0
2008-02-11 15:18:00,2.1462,2.1464,2.146,2.146,97700000.0
2008-02-11 15:19:00,2.14595,2.14595,2.14545,2.14555,79400000.0
2008-02-11 15:20:00,2.14555,2.1462,2.14555,2.14595,101100000.0
2008-02-11 15:21:00,2.14595,2.1464,2.14585,2.1459,135200000.0
2008-02-11 15:22:00,2.1459,2.1459,2.1455,2.1455,186700000.0
2008-02-11 15:23:00,2.1455,2.1462,2.14545,2.1461,122900000.0
2008-02-11 15:24:00,2.1461,2.1471,2.1461,2.1467,124800000.0
2008-02-11 15:25:00,2.1468,2.1477,2.14665,2.1474,175100000.0
2008-02-11 15:26:00,2.1474,2.1474,2.1467,2.1469,155400000.0
2008-02-11 15:27:00,2.1469,2.1477,2.14675,2.1473,179400000.0
2008-02-11 15:28:00,2.1473,2.1475,2.1466,2.1467,72000000.0
2008-02-11 15:29:00,2.1467,2.1471,2.1466,2.1468,28900000.0
2008-02-11 15:30:00,2.14675,2.1469,2.14645,2.14675,38600000.0
2008-02-11 15:31:00,2.14675,2.14675,2.146,2.1461,79700000.0
2008-02-11 15:32:00,2.1461,2.1463,2.14525,2.14595,80900000.0
2008-02-11 15:33:00,2.14595,2.1467,2.1456,2.1462,119200000.0
2008-02-11 15:34:00,2.1462,2.14635,2.1457,2.1461,129500000.0
2008-02-11 15:35:00,2.146,2.1466,2.1459,2.1461,145900000.0
2008-02-11 15:36:00,2.1461,2.14615,2.1457,2.1459,110600000.0
2008-02-11 15:37:00,2.1459,2.1462,2.1455,2.1462,66900000.0
2008-02-11 15:38:00,2.1462,2.1463,2.1457,2.1458,110300000.0
2008-02-11 15:39:00,2.1458,2.146,2.1453,2.1455,119700000.0
2008-02-11 15:40:00,2.14555,2.1465,2.14555,2.1463,123400000.0
2008-02-11 15:41:00,2.1463,2.1471,2.1461,2.1468,139500000.0
2008-02-11 15:42:00,2.1471,2.1471,2.1467,2.1469,136200000.0
2008-02-11 15:43:00,2.1469,2.1472,2.1467,2.14675,135800000.0
2008-02-11 15:44:00,2.1467,2.1468,2.1464,2.14655,101300000.0
2008-02-11 15:45:00,2.14665,2.1473,2.1464,2.1471,171600000.0
2008-02-11 15:46:00,2.1471,2.1472,2.14685,2.147,81200000.0
2008-02-11 15:47:00,2.147,2.147,2.1463,2.1463,211700000.0
2008-02-11 15:48:00,2.1463,2.1467,2.14625,2.1465,106900000.0
2008-02-11 15:49:00,2.1465,2.14655,2.1459,2.1459,227000000.0
2008-02-11 15:50:00,2.146,2.146,2.1451,2.1453,110500000.0
2008-02-11 15:51:00,2.1453,2.1459,2.1448,2.1459,94900000.0
2008-02-11 15:52:00,2.1459,2.1462,2.14585,2.146,69900000.0
2008-02-11 15:53:00,2.14605,2.1462,2.146,2.146,72900000.0
2008-02-11 15:54:00,2.146,2.1461,2.1454,2.1461,83400000.0
2008-02-11 15:55:00,2.1461,2.1466,2.14565,2.1462,133600000.0
2008-02-11 15:56:00,2.1462,2.1463,2.1455,2.14565,100400000.0
2008-02-11 15:57:00,2.14575,2.146,2.1456,2.14565,56900000.0
2008-02-11 15:58:00,2.14565,2.1471,2.1455,2.1471,86700000.0
2008-02-11 15:59:00,2.1471,2.1473,2.1469,2.1473,107900000.0
2008-02-11 16:00:00,2.14735,2.1478,2.1471,2.1473,96400000.0
2008-02-11 16:01:00,2.1473,2.1481,2.14705,2.1475,109400000.0
2008-02-11 16:02:00,2.1475,2.1475,2.147,2.1472,75400000.0
2008-02-11 16:03:00,2.1472,2.1473,2.1467,2.1472,92600000.0
2008-02-11 16:04:00,2.1472,2.14745,2.1471,2.14745,73700000.0
2008-02-11 16:05:00,2.14745,2.1476,2.1473,2.1473,108800000.0
2008-02-11 16:06:00,2.1473,2.1477,2.14695,2.1475,105100000.0
2008-02-11 16:07:00,2.1473,2.1474,2.146,2.146,146500000.0
2008-02-11 16:08:00,2.146,2.1465,2.146,2.1465,104700000.0
2008-02-11 16:09:00,2.1465,2.1467,2.1462,2.1465,110700000.0
2008-02-11 16:10:00,2.1465,2.1466,2.14535,2.1458,124500000.0
2008-02-11 16:11:00,2.1458,2.1462,2.14545,2.1462,95200000.0
2008-02-11 16:12:00,2.1462,2.1463,2.1458,2.1458,78400000.0
2008-02-11 16:13:00,2.1458,2.1465,2.1458,2.1465,108700000.0
2008-02-11 16:14:00,2.1465,2.1465,2.1459,2.14605,113000000.0
2008-02-11 16:15:00,2.14605,2.14605,2.1455,2.1455,81200000.0
2008-02-11 16:16:00,2.1455,2.14595,2.14475,2.1452,184800000.0
2008-02-11 16:17:00,2.1452,2.1459,2.1452,2.14555,131600000.0
2008-02-11 16:18:00,2.14555,2.146,2.1455,2.1455,98700000.0
2008-02-11 16:19:00,2.1455,2.1459,2.1455,2.1459,107700000.0
2008-02-11 16:20:00,2.1459,2.1463,2.1458,2.1459,121200000.0
2008-02-11 16:21:00,2.1459,2.14625,2.14585,2.14605,155400000.0
2008-02-11 16:22:00,2.14605,2.14605,2.1457,2.146,89100000.0
2008-02-11 16:23:00,2.146,2.1465,2.1456,2.1462,87600000.0
2008-02-11 16:24:00,2.1462,2.1462,2.14535,2.1455,150800000.0
2008-02-11 16:25:00,2.1455,2.1459,2.1453,2.1454,118700000.0
2008-02-11 16:26:00,2.1454,2.1456,2.1453,2.1453,71500000.0
2008-02-11 16:27:00,2.1453,2.1455,2.1451,2.1452,69700000.0
2008-02-11 16:28:00,2.1452,2.1457,2.1451,2.1451,82000000.0
2008-02-11 16:29:00,2.1451,2.1454,2.145,2.1453,63900000.0
2008-02-11 16:30:00,2.1453,2.1453,2.1448,2.1449,62500000.0
2008-02-11 16:31:00,2.145,2.1453,2.1446,2.145,79600000.0
2008-02-11 16:32:00,2.145,2.1453,2.1448,2.14505,130100000.0
2008-02-11 16:33:00,2.14505,2.1454,2.1448,2.1449,78400000.0
2008-02-11 16:34:00,2.1449,2.1454,2.1447,2.145,58600000.0
2008-02-11 16:35:00,2.145,2.145,2.1446,2.1448,52700000.0
2008-02-11 16:36:00,2.1448,2.1454,2.1448,2.145,62700000.0
2008-02-11 16:37:00,2.145,2.1451,2.1447,2.14485,58500000.0
2008-02-11 16:38:00,2.1449,2.145,2.1444,2.1444,114800000.0
2008-02-11 16:39:00,2.1444,2.1447,2.1438,2.14405,106400000.0
2008-02-11 16:40:00,2.14405,2.1445,2.144,2.1443,121500000.0
2008-02-11 16:41:00,2.1443,2.1446,2.144,2.14415,238900000.0
2008-02-11 16:42:00,2.14415,2.14415,2.1438,2.1438,135200000.0
2008-02-11 16:43:00,2.1438,2.1439,2.1436,2.1439,145200000.0
2008-02-11 16:44:00,2.1439,2.1441,2.1434,2.1434,263500000.0
2008-02-11 16:45:00,2.1434,2.1436,2.1424,2.1427,144000000.0
2008-02-11 16:46:00,2.1427,2.1435,2.14255,2.143,164900000.0
2008-02-11 16:47:00,2.143,2.1431,2.1426,2.143,153900000.0
2008-02-11 16:48:00,2.143,2.1439,2.143,2.1437,173400000.0
2008-02-11 16:49:00,2.1437,2.1437,2.1431,2.14315,164300000.0
2008-02-11 16:50:00,2.14315,2.1435,2.1427,2.1434,209500000.0
2008-02-11 16:51:00,2.1434,2.1437,2.1431,2.14315,194900000.0
2008-02-11 16:52:00,2.14315,2.1435,2.1429,2.1434,171200000.0
2008-02-11 16:53:00,2.1434,2.1436,2.1433,2.1433,146000000.0
2008-02-11 16:54:00,2.1433,2.1443,2.143,2.1443,121400000.0
2008-02-11 16:55:00,2.1443,2.1443,2.1437,2.1437,160800000.0
2008-02-11 16:56:00,2.1437,2.1439,2.14355,2.1437,136800000.0
2008-02-11 16:57:00,2.1437,2.1441,2.1432,2.1434,126100000.0
2008-02-11 16:58:00,2.1434,2.1437,2.1431,2.1432,119900000.0
2008-02-11 16:59:00,2.1432,2.144,2.14305,2.1435,128800000.0
2008-02-11 17:00:00,2.1433,2.1446,2.14325,2.1443,114000000.0
2008-02-11 17:01:00,2.1443,2.1443,2.1439,2.1442,112700000.0
2008-02-11 17:02:00,2.1442,2.1448,2.1441,2.1442,133800000.0
2008-02-11 17:03:00,2.1442,2.1444,2.144,2.1444,136500000.0
2008-02-11 17:04:00,2.1444,2.1449,2.14415,2.1445,153000000.0
2008-02-11 17:05:00,2.1445,2.1446,2.14395,2.1443,302500000.0
2008-02-11 17:06:00,2.1443,2.1448,2.1442,2.1442,282700000.0
2008-02-11 17:07:00,2.14405,2.1446,2.14405,2.14415,149400000.0
2008-02-11 17:08:00,2.1441,2.1447,2.1441,2.1445,140800000.0
2008-02-11 17:09:00,2.1445,2.1445,2.14315,2.1436,266200000.0
2008-02-11 17:10:00,2.1436,2.1436,2.1432,2.1435,135700000.0
2008-02-11 17:11:00,2.1435,2.1439,2.1434,2.1439,277200000.0
2008-02-11 17:12:00,2.1439,2.14515,2.1438,2.14515,220200000.0
2008-02-11 17:13:00,2.14515,2.1455,2.14475,2.145,250600000.0
2008-02-11 17:14:00,2.145,2.1457,2.145,2.1456,164300000.0
2008-02-11 17:15:00,2.1456,2.1459,2.14525,2.1458,166000000.0
2008-02-11 17:16:00,2.146,2.1461,2.1455,2.1461,132500000.0
2008-02-11 17:17:00,2.1461,2.1466,2.14585,2.1464,163100000.0
2008-02-11 17:18:00,2.1464,2.1472,2.14625,2.1469,195000000.0
2008-02-11 17:19:00,2.1469,2.1469,2.1465,2.1465,145300000.0
2008-02-11 17:20:00,2.1465,2.147,2.1463,2.1467,117500000.0
2008-02-11 17:21:00,2.1467,2.1471,2.14665,2.1468,128300000.0
2008-02-11 17:22:00,2.1468,2.1469,2.14645,2.1466,151300000.0
2008-02-11 17:23:00,2.1466,2.1467,2.146,2.1465,129000000.0
2008-02-11 17:24:00,2.1465,2.1467,2.1462,2.1463,135800000.0
2008-02-11 17:25:00,2.1463,2.1464,2.1454,2.1454,116400000.0
2008-02-11 17:26:00,2.1454,2.14605,2.1452,2.1459,215300000.0
2008-02-11 17:27:00,2.1459,2.146,2.14565,2.146,278700000.0
2008-02-11 17:28:00,2.146,2.1463,2.1457,2.14615,142800000.0
2008-02-11 17:29:00,2.14615,2.1465,2.1459,2.1464,145500000.0
2008-02-11 17:30:00,2.1464,2.1467,2.1463,2.1467,122500000.0
2008-02-11 17:31:00,2.1467,2.1468,2.146,2.1466,226600000.0
2008-02-11 17:32:00,2.1466,2.147,2.14635,2.1468,137500000.0
2008-02-11 17:33:00,2.1468,2.147,2.1464,2.1464,140800000.0
2008-02-11 17:34:00,2.1464,2.1464,2.1458,2.1459,124100000.0
2008-02-11 17:35:00,2.1459,2.1464,2.14565,2.1461,153200000.0
2008-02-11 17:36:00,2.1461,2.1465,2.1461,2.1463,193700000.0
2008-02-11 17:37:00,2.1463,2.1464,2.1458,2.1462,162600000.0
2008-02-11 17:38:00,2.1462,2.1462,2.1461,2.1462,184500000.0
2008-02-11 17:39:00,2.1462,2.1463,2.1461,2.1462,160500000.0
2008-02-11 17:40:00,2.14615,2.1463,2.1461,2.1463,129900000.0
2008-02-11 17:41:00,2.1463,2.1464,2.14595,2.1461,187900000.0
2008-02-11 17:42:00,2.1461,2.1463,2.1459,2.1461,155000000.0
2008-02-11 17:43:00,2.1461,2.1461,2.14575,2.14585,237800000.0
2008-02-11 17:44:00,2.1458,2.1462,2.14575,2.1461,233900000.0
2008-02-11 17:45:00,2.1461,2.1466,2.1461,2.1464,147600000.0
2008-02-11 17:46:00,2.1464,2.1466,2.1463,2.1464,141300000.0
2008-02-11 17:47:00,2.1464,2.148,2.1464,2.1475,165400000.0
2008-02-11 17:48:00,2.1475,2.1483,2.1472,2.148,116400000.0
2008-02-11 17:49:00,2.148,2.1486,2.1474,2.1486,144100000.0
2008-02-11 17:50:00,2.14855,2.1488,2.1478,2.1485,382500000.0
2008-02-11 17:51:00,2.1485,2.1493,2.1485,2.14885,191500000.0
2008-02-11 17:52:00,2.14885,2.1496,2.14885,2.14905,285900000.0
2008-02-11 17:53:00,2.14905,2.1497,2.14895,2.1497,556300000.0
2008-02-11 17:54:00,2.1497,2.14995,2.14935,2.14955,437400000.0
2008-02-11 17:55:00,2.14975,2.1502,2.14945,2.14955,230000000.0
2008-02-11 17:56:00,2.14955,2.14965,2.14925,2.1496,281200000.0
2008-02-11 17:57:00,2.1497,2.1503,2.14945,2.15025,392700000.0
2008-02-11 17:58:00,2.15025,2.1507,2.15005,2.1502,127800000.0
2008-02-11 17:59:00,2.1502,2.1505,2.1494,2.1496,119900000.0
2008-02-11 18:00:00,2.1496,2.1496,2.1488,2.149,124200000.0
2008-02-11 18:01:00,2.14905,2.1493,2.1486,2.149,152500000.0
2008-02-11 18:02:00,2.149,2.1494,2.1488,2.1489,153400000.0
2008-02-11 18:03:00,2.1489,2.1489,2.1487,2.1487,150500000.0
2008-02-11 18:04:00,2.1487,2.1489,2.1485,2.1489,206600000.0
2008-02-11 18:05:00,2.1489,2.1495,2.1489,2.1495,156700000.0
2008-02-11 18:06:00,2.1495,2.14995,2.1493,2.14965,173100000.0
2008-02-11 18:07:00,2.1496,2.1504,2.14955,2.14955,150600000.0
2008-02-11 18:08:00,2.14955,2.1498,2.14945,2.1497,180400000.0
2008-02-11 18:09:00,2.1497,2.14995,2.1495,2.1495,95900000.0
2008-02-11 18:10:00,2.1495,2.1505,2.1495,2.15035,177300000.0
2008-02-11 18:11:00,2.15035,2.15065,2.14995,2.15005,204300000.0
2008-02-11 18:12:00,2.15005,2.1503,2.14985,2.1501,149100000.0
2008-02-11 18:13:00,2.1501,2.1502,2.1495,2.14955,134100000.0
2008-02-11 18:14:00,2.14955,2.14975,2.14905,2.14915,677400000.0
2008-02-11 18:15:00,2.14915,2.14935,2.1488,2.1488,1133000000.0
2008-02-11 18:16:00,2.1488,2.1495,2.14875,2.1495,291000000.0
2008-02-11 18:17:00,2.1495,2.1496,2.14905,2.1493,149000000.0
2008-02-11 18:18:00,2.1493,2.1493,2.14885,2.149,145200000.0
2008-02-11 18:19:00,2.149,2.1491,2.1486,2.1491,179300000.0
2008-02-11 18:20:00,2.1491,2.1492,2.1482,2.1484,156600000.0
2008-02-11 18:21:00,2.1484,2.1486,2.14805,2.1484,136400000.0
2008-02-11 18:22:00,2.1484,2.1488,2.14815,2.1483,142600000.0
2008-02-11 18:23:00,2.1483,2.1487,2.1482,2.1485,135000000.0
2008-02-11 18:24:00,2.1485,2.1487,2.1483,2.1486,159100000.0
2008-02-11 18:25:00,2.14865,2.1488,2.14845,2.14865,226200000.0
2008-02-11 18:26:00,2.1488,2.1489,2.1481,2.14815,222500000.0
2008-02-11 18:27:00,2.1482,2.1482,2.14725,2.1474,130900000.0
2008-02-11 18:28:00,2.1474,2.148,2.14725,2.14735,188000000.0
2008-02-11 18:29:00,2.14735,2.1479,2.1473,2.14735,290600000.0
2008-02-11 18:30:00,2.14735,2.1477,2.14695,2.1476,156300000.0
2008-02-11 18:31:00,2.1474,2.1476,2.14715,2.1474,321400000.0
2008-02-11 18:32:00,2.1474,2.1477,2.1472,2.1475,151800000.0
2008-02-11 18:33:00,2.1475,2.1477,2.14685,2.14685,198400000.0
2008-02-11 18:34:00,2.14685,2.1472,2.1468,2.14685,266000000.0
2008-02-11 18:35:00,2.14685,2.147,2.14665,2.1467,279100000.0
2008-02-11 18:36:00,2.1467,2.1475,2.1466,2.1473,135000000.0
2008-02-11 18:37:00,2.1473,2.1475,2.14705,2.1473,208700000.0
2008-02-11 18:38:00,2.1473,2.1473,2.1471,2.1471,161600000.0
2008-02-11 18:39:00,2.1471,2.1472,2.1471,2.1472,225800000.0
2008-02-11 18:40:00,2.1472,2.1474,2.147,2.1471,194000000.0
2008-02-11 18:41:00,2.1471,2.1476,2.1471,2.1475,173700000.0
2008-02-11 18:42:00,2.1475,2.1479,2.1472,2.1476,132200000.0
2008-02-11 18:43:00,2.1476,2.1481,2.14745,2.1479,276400000.0
2008-02-11 18:44:00,2.1478,2.1484,2.14775,2.1484,138900000.0
2008-02-11 18:45:00,2.1484,2.1486,2.1481,2.1484,160100000.0
2008-02-11 18:46:00,2.1484,2.1486,2.14825,2.1484,252000000.0
2008-02-11 18:47:00,2.1484,2.1484,2.148,2.1482,231500000.0
2008-02-11 18:48:00,2.1481,2.1481,2.14785,2.1479,225500000.0
2008-02-11 18:49:00,2.1479,2.1479,2.1473,2.1473,283400000.0
2008-02-11 18:50:00,2.1473,2.1478,2.1473,2.1478,192400000.0
2008-02-11 18:51:00,2.1478,2.1478,2.1476,2.1476,163600000.0
2008-02-11 18:52:00,2.1476,2.1478,2.1476,2.1478,176400000.0
2008-02-11 18:53:00,2.1478,2.148,2.1475,2.1475,172600000.0
2008-02-11 18:54:00,2.1475,2.1478,2.1475,2.1478,180200000.0
2008-02-11 18:55:00,2.1478,2.1481,2.14775,2.148,171900000.0
2008-02-11 18:56:00,2.148,2.1482,2.148,2.1481,191300000.0
2008-02-11 18:57:00,2.1481,2.1482,2.1479,2.148,222000000.0
2008-02-11 18:58:00,2.148,2.1481,2.1478,2.1479,181000000.0
2008-02-11 18:59:00,2.1479,2.1479,2.1478,2.1478,168800000.0
2008-02-11 19:00:00,2.1478,2.1482,2.1478,2.1482,182700000.0
2008-02-11 19:01:00,2.1482,2.1483,2.1481,2.1483,220800000.0
2008-02-11 19:02:00,2.1483,2.1485,2.1483,2.1485,181200000.0
2008-02-11 19:03:00,2.1485,2.1486,2.1485,2.1486,189200000.0
2008-02-11 19:04:00,2.1486,2.1491,2.1485,2.1488,141300000.0
2008-02-11 19:05:00,2.1488,2.1488,2.1482,2.1483,163300000.0
2008-02-11 19:06:00,2.1483,2.1487,2.1481,2.1486,144700000.0
2008-02-11 19:07:00,2.1486,2.1486,2.1481,2.1482,154600000.0
2008-02-11 19:08:00,2.1482,2.1482,2.1475,2.1475,146500000.0
2008-02-11 19:09:00,2.1475,2.1483,2.14745,2.1479,348000000.0
2008-02-11 19:10:00,2.1479,2.1481,2.14735,2.148,219200000.0
2008-02-11 19:11:00,2.148,2.148,2.1476,2.1477,197400000.0
2008-02-11 19:12:00,2.1477,2.1478,2.1477,2.1477,194300000.0
2008-02-11 19:13:00,2.1477,2.148,2.1473,2.1476,198900000.0
2008-02-11 19:14:00,2.1476,2.148,2.1476,2.148,223300000.0
2008-02-11 19:15:00,2.148,2.1482,2.14765,2.14775,230900000.0
2008-02-11 19:16:00,2.14775,2.14825,2.14765,2.14775,303700000.0
2008-02-11 19:17:00,2.14775,2.1478,2.14735,2.1474,177500000.0
2008-02-11 19:18:00,2.1474,2.148,2.1474,2.1475,178600000.0
2008-02-11 19:19:00,2.1475,2.1477,2.147,2.1473,302400000.0
2008-02-11 19:20:00,2.1473,2.1475,2.1471,2.1472,196400000.0
2008-02-11 19:21:00,2.1472,2.1486,2.1472,2.14815,695400000.0
2008-02-11 19:22:00,2.14815,2.14825,2.14765,2.14825,542900000.0
2008-02-11 19:23:00,2.14825,2.14825,2.14805,2.14805,953500000.0
2008-02-11 19:24:00,2.14805,2.14855,2.14805,2.1485,513400000.0
2008-02-11 19:25:00,2.1485,2.14875,2.1484,2.14875,456100000.0
2008-02-11 19:26:00,2.14875,2.14875,2.1483,2.14855,194800000.0
2008-02-11 19:27:00,2.14855,2.1486,2.1484,2.1484,252600000.0
2008-02-11 19:28:00,2.1484,2.14865,2.1481,2.1486,312700000.0
2008-02-11 19:29:00,2.1486,2.14865,2.1486,2.14865,582100000.0
2008-02-11 19:30:00,2.14865,2.1488,2.14845,2.1488,163000000.0
2008-02-11 19:31:00,2.1488,2.149,2.1486,2.149,175600000.0
2008-02-11 19:32:00,2.149,2.149,2.14875,2.14875,279500000.0
2008-02-11 19:33:00,2.14875,2.1488,2.1483,2.1485,288100000.0
2008-02-11 19:34:00,2.1485,2.14875,2.14835,2.1486,435400000.0
2008-02-11 19:35:00,2.1486,2.1486,2.14835,2.1485,723800000.0
2008-02-11 19:36:00,2.1485,2.1487,2.1484,2.1487,525800000.0
2008-02-11 19:37:00,2.1487,2.14905,2.1486,2.1487,138100000.0
2008-02-11 19:38:00,2.1487,2.149,2.14845,2.1487,701900000.0
2008-02-11 19:39:00,2.1487,2.1487,2.1485,2.1486,264100000.0
2008-02-11 19:40:00,2.1486,2.1488,2.1486,2.1487,185600000.0
2008-02-11 19:41:00,2.1487,2.1489,2.1486,2.1488,295200000.0
2008-02-11 19:42:00,2.1488,2.1494,2.14865,2.1492,160500000.0
2008-02-11 19:43:00,2.1492,2.1498,2.1492,2.1495,230600000.0
2008-02-11 19:44:00,2.1495,2.15025,2.14915,2.14965,327700000.0
2008-02-11 19:45:00,2.14965,2.14975,2.1494,2.1496,709100000.0
2008-02-11 19:46:00,2.1496,2.14985,2.14945,2.14985,520400000.0
2008-02-11 19:47:00,2.14985,2.1505,2.14985,2.15015,298400000.0
2008-02-11 19:48:00,2.15015,2.1503,2.14975,2.14975,259000000.0
2008-02-11 19:49:00,2.14975,2.1501,2.14965,2.14965,255400000.0
2008-02-11 19:50:00,2.14965,2.14985,2.14935,2.14935,406500000.0
2008-02-11 19:51:00,2.14935,2.1496,2.14925,2.14925,339000000.0
2008-02-11 19:52:00,2.14925,2.14925,2.14875,2.1489,497800000.0
2008-02-11 19:53:00,2.1489,2.14935,2.1489,2.14895,669500000.0
2008-02-11 19:54:00,2.14895,2.149,2.14865,2.1489,285200000.0
2008-02-11 19:55:00,2.1489,2.1491,2.1487,2.1489,420300000.0
2008-02-11 19:56:00,2.1489,2.1496,2.1487,2.1496,240000000.0
2008-02-11 19:57:00,2.1496,2.1496,2.1493,2.1493,223600000.0
2008-02-11 19:58:00,2.1493,2.1496,2.1491,2.1491,241300000.0
2008-02-11 19:59:00,2.1491,2.14915,2.1488,2.1491,356200000.0
2008-02-11 20:00:00,2.1491,2.1496,2.1489,2.1492,163900000.0
2008-02-11 20:01:00,2.1492,2.1493,2.1489,2.1489,220600000.0
2008-02-11 20:02:00,2.1489,2.1489,2.1487,2.1489,334400000.0
2008-02-11 20:03:00,2.1489,2.1491,2.1487,2.14905,860600000.0
2008-02-11 20:04:00,2.14905,2.1491,2.1489,2.1491,1095100000.0
2008-02-11 20:05:00,2.1491,2.1491,2.1487,2.1487,1142200000.0
2008-02-11 20:06:00,2.14875,2.1491,2.14875,2.1489,590100000.0
2008-02-11 20:07:00,2.1489,2.1489,2.14855,2.14875,1187100000.0
2008-02-11 20:08:00,2.1488,2.1488,2.1486,2.1487,592700000.0
2008-02-11 20:09:00,2.1487,2.14875,2.1487,2.1487,468400000.0
2008-02-11 20:10:00,2.1487,2.14955,2.1486,2.1493,241900000.0
2008-02-11 20:11:00,2.1493,2.1493,2.14875,2.1489,244200000.0
2008-02-11 20:12:00,2.1489,2.1501,2.1489,2.15,157000000.0
2008-02-11 20:13:00,2.15,2.15005,2.1498,2.1498,187800000.0
2008-02-11 20:14:00,2.1498,2.1498,2.14925,2.1493,891500000.0
2008-02-11 20:15:00,2.1493,2.1494,2.1493,2.1494,202200000.0
2008-02-11 20:16:00,2.1494,2.1496,2.1494,2.1494,202500000.0
2008-02-11 20:17:00,2.1494,2.1497,2.1494,2.1496,238900000.0
2008-02-11 20:18:00,2.1496,2.1496,2.1492,2.1492,473200000.0
2008-02-11 20:19:00,2.1492,2.1495,2.1491,2.1495,152600000.0
2008-02-11 20:20:00,2.1495,2.1498,2.1495,2.1495,234600000.0
2008-02-11 20:21:00,2.1495,2.1498,2.1493,2.1495,216400000.0
2008-02-11 20:22:00,2.1495,2.1497,2.1494,2.14955,281800000.0
2008-02-11 20:23:00,2.14955,2.14975,2.14935,2.14945,701200000.0
2008-02-11 20:24:00,2.14945,2.14955,2.14925,2.1493,131100000.0
2008-02-11 20:25:00,2.1493,2.1493,2.149,2.1492,256200000.0
2008-02-11 20:26:00,2.1492,2.1492,2.1489,2.1489,238600000.0
2008-02-11 20:27:00,2.149,2.1491,2.1489,2.149,229200000.0
2008-02-11 20:28:00,2.149,2.149,2.1488,2.1489,213900000.0
2008-02-11 20:29:00,2.1489,2.1489,2.1486,2.1487,763400000.0
2008-02-11 20:30:00,2.1487,2.1492,2.1487,2.1492,876700000.0
2008-02-11 20:31:00,2.1492,2.1494,2.1492,2.1492,227200000.0
2008-02-11 20:32:00,2.1492,2.1492,2.149,2.149,875200000.0
2008-02-11 20:33:00,2.149,2.149,2.149,2.149,236400000.0
2008-02-11 20:34:00,2.149,2.149,2.149,2.149,254400000.0
2008-02-11 20:35:00,2.149,2.14925,2.149,2.14925,961100000.0
2008-02-11 20:36:00,2.14925,2.14925,2.149,2.1491,1890000000.0
2008-02-11 20:37:00,2.1491,2.1491,2.1486,2.14865,402100000.0
2008-02-11 20:38:00,2.14865,2.1487,2.14835,2.1487,812400000.0
2008-02-11 20:39:00,2.1487,2.1487,2.14835,2.1485,406700000.0
2008-02-11 20:40:00,2.1485,2.1487,2.1485,2.1485,229600000.0
2008-02-11 20:41:00,2.1485,2.1485,2.1485,2.1485,262600000.0
2008-02-11 20:42:00,2.1485,2.14865,2.14845,2.14865,1270900000.0
2008-02-11 20:43:00,2.14865,2.149,2.14865,2.149,767000000.0
2008-02-11 20:44:00,2.149,2.149,2.1486,2.14865,887500000.0
2008-02-11 20:45:00,2.14865,2.14875,2.1486,2.1487,1262200000.0
2008-02-11 20:46:00,2.1487,2.1487,2.14835,2.1486,316000000.0
2008-02-11 20:47:00,2.1486,2.1488,2.1484,2.1484,482200000.0
2008-02-11 20:48:00,2.1484,2.1484,2.14815,2.14815,636300000.0
2008-02-11 20:49:00,2.14815,2.14845,2.14815,2.1484,819800000.0
2008-02-11 20:50:00,2.1484,2.1485,2.14825,2.14825,347000000.0
2008-02-11 20:51:00,2.14825,2.14895,2.1481,2.1489,554500000.0
2008-02-11 20:52:00,2.1489,2.1493,2.14875,2.1488,728700000.0
2008-02-11 20:53:00,2.1488,2.14915,2.14865,2.149,275200000.0
2008-02-11 20:54:00,2.149,2.14915,2.14875,2.14915,597400000.0
2008-02-11 20:55:00,2.14915,2.1492,2.14895,2.149,880600000.0
2008-02-11 20:56:00,2.149,2.1492,2.1487,2.1489,555200000.0
2008-02-11 20:57:00,2.1489,2.149,2.1483,2.1485,174200000.0
2008-02-11 20:58:00,2.1485,2.1489,2.14845,2.1485,651300000.0
2008-02-11 20:59:00,2.1485,2.1487,2.14835,2.1484,184100000.0
2008-02-11 21:00:00,2.1484,2.1487,2.1483,2.1486,427600000.0
2008-02-11 21:01:00,2.1486,2.149,2.1485,2.1488,470800000.0
2008-02-11 21:02:00,2.1488,2.149,2.1486,2.1488,242700000.0
2008-02-11 21:03:00,2.1488,2.1489,2.1488,2.1488,232000000.0
2008-02-11 21:04:00,2.1488,2.1488,2.1484,2.1486,228000000.0
2008-02-11 21:05:00,2.1486,2.1487,2.14835,2.14835,250800000.0
2008-02-11 21:06:00,2.14835,2.1486,2.14835,2.14855,651600000.0
2008-02-11 21:07:00,2.14855,2.14875,2.14855,2.14865,717200000.0
2008-02-11 21:08:00,2.14865,2.14865,2.1482,2.1482,711600000.0
2008-02-11 21:09:00,2.1482,2.1482,2.14805,2.14805,535100000.0
2008-02-11 21:10:00,2.14805,2.14835,2.148,2.1483,1096100000.0
2008-02-11 21:11:00,2.1483,2.1486,2.1482,2.1485,336400000.0
2008-02-11 21:12:00,2.1485,2.1485,2.14835,2.1485,719400000.0
2008-02-11 21:13:00,2.14835,2.1485,2.14835,2.1484,438500000.0
2008-02-11 21:14:00,2.1484,2.1486,2.14795,2.14815,394200000.0
2008-02-11 21:15:00,2.14805,2.14815,2.14785,2.14785,1735100000.0
2008-02-11 21:16:00,2.14785,2.14785,2.1476,2.14775,701400000.0
2008-02-11 21:17:00,2.14775,2.14805,2.1476,2.1476,730000000.0
2008-02-11 21:18:00,2.1476,2.1478,2.1474,2.1478,900900000.0
2008-02-11 21:19:00,2.1478,2.148,2.1477,2.1478,246000000.0
2008-02-11 21:20:00,2.1478,2.1478,2.1478,2.1478,190400000.0
2008-02-11 21:21:00,2.1478,2.148,2.1478,2.1478,236400000.0
2008-02-11 21:22:00,2.1478,2.1479,2.1471,2.1472,260400000.0
2008-02-11 21:23:00,2.1472,2.1473,2.14715,2.1472,451500000.0
2008-02-11 21:24:00,2.1472,2.1475,2.1472,2.14735,540000000.0
2008-02-11 21:25:00,2.14735,2.14735,2.14705,2.1472,984400000.0
2008-02-11 21:26:00,2.1472,2.1474,2.1472,2.1474,469800000.0
2008-02-11 21:27:00,2.1474,2.1474,2.1472,2.14725,676900000.0
2008-02-11 21:28:00,2.14735,2.1474,2.1471,2.1474,567800000.0
2008-02-11 21:29:00,2.1474,2.1475,2.147,2.1472,319200000.0
2008-02-11 21:30:00,2.1472,2.1473,2.1471,2.1473,356600000.0
2008-02-11 21:31:00,2.1473,2.1475,2.1472,2.1473,196000000.0
2008-02-11 21:32:00,2.1473,2.14735,2.1472,2.14725,403600000.0
2008-02-11 21:33:00,2.14725,2.1473,2.1471,2.1472,373800000.0
2008-02-11 21:34:00,2.1472,2.1473,2.1467,2.1468,279400000.0
2008-02-11 21:35:00,2.1468,2.147,2.1463,2.14665,359700000.0
2008-02-11 21:36:00,2.14665,2.147,2.14645,2.147,360700000.0
2008-02-11 21:37:00,2.147,2.147,2.1468,2.1468,253700000.0
2008-02-11 21:38:00,2.1468,2.1474,2.1468,2.1472,182400000.0
2008-02-11 21:39:00,2.1472,2.1475,2.1471,2.1473,177100000.0
2008-02-11 21:40:00,2.1473,2.1476,2.1473,2.1476,232400000.0
2008-02-11 21:41:00,2.1476,2.1476,2.1473,2.1475,225100000.0
2008-02-11 21:42:00,2.1475,2.148,2.1475,2.1477,466700000.0
2008-02-11 21:43:00,2.1477,2.1477,2.1476,2.1476,277600000.0
2008-02-11 21:44:00,2.1476,2.1477,2.1476,2.1477,272400000.0
2008-02-11 21:45:00,2.1477,2.1477,2.14755,2.1476,1138800000.0
2008-02-11 21:46:00,2.1476,2.148,2.1476,2.1479,934800000.0
2008-02-11 21:47:00,2.1479,2.1481,2.1478,2.1481,232300000.0
2008-02-11 21:48:00,2.1481,2.1481,2.1481,2.1481,240400000.0
2008-02-11 21:49:00,2.1481,2.1484,2.148,2.14835,460500000.0
2008-02-11 21:50:00,2.14835,2.1486,2.14825,2.14825,1456100000.0
2008-02-11 21:51:00,2.14825,2.1487,2.14825,2.14845,2040600000.0
2008-02-11 21:52:00,2.14845,2.14905,2.1484,2.149,762200000.0
2008-02-11 21:53:00,2.149,2.1492,2.1487,2.1489,414700000.0
2008-02-11 21:54:00,2.1489,2.1493,2.1489,2.1493,429200000.0
2008-02-11 21:55:00,2.1493,2.1495,2.1487,2.1487,488000000.0
2008-02-11 21:56:00,2.1487,2.14885,2.1487,2.1487,265700000.0
2008-02-11 21:57:00,2.1487,2.149,2.1487,2.149,326800000.0
2008-02-11 21:58:00,2.149,2.149,2.1487,2.14895,166340000.0
2008-02-11 21:59:00,2.14895,2.14895,2.1484,2.1485,204600000.0
2008-02-11 22:00:00,2.1485,2.1485,2.14745,2.1482,343700000.0
2008-02-11 22:01:00,2.1482,2.14825,2.148,2.14805,689600000.0
2008-02-11 22:02:00,2.148,2.1482,2.148,2.1481,862300000.0
2008-02-11 22:03:00,2.1481,2.1482,2.1479,2.1481,278800000.0
2008-02-11 22:04:00,2.1481,2.1483,2.1479,2.14795,621700000.0
2008-02-11 22:05:00,2.14795,2.14815,2.1479,2.14795,346300000.0
2008-02-11 22:06:00,2.14795,2.1481,2.1479,2.1479,1513000000.0
2008-02-11 22:07:00,2.1479,2.14825,2.1477,2.14825,790100000.0
2008-02-11 22:08:00,2.14825,2.1485,2.1482,2.14845,1246900000.0
2008-02-11 22:09:00,2.14845,2.14845,2.14815,2.1482,645200000.0
2008-02-11 22:10:00,2.1482,2.1486,2.14815,2.14845,926200000.0
2008-02-11 22:11:00,2.14845,2.14865,2.14825,2.1486,436300000.0
2008-02-11 22:12:00,2.1486,2.14865,2.1485,2.1485,552800000.0
2008-02-11 22:13:00,2.1487,2.1489,2.1485,2.1486,776400000.0
2008-02-11 22:14:00,2.1486,2.14865,2.1485,2.14865,1275000000.0
2008-02-11 22:15:00,2.14865,2.14885,2.14855,2.14855,1163300000.0
2008-02-11 22:16:00,2.14855,2.1486,2.14845,2.14845,1115700000.0
2008-02-11 22:17:00,2.14845,2.14865,2.14835,2.1484,1049800000.0
2008-02-11 22:18:00,2.1484,2.1484,2.1483,2.1484,944600000.0
2008-02-11 22:19:00,2.1485,2.1486,2.1485,2.1485,911900000.0
2008-02-11 22:20:00,2.1485,2.1488,2.14835,2.1484,737900000.0
2008-02-11 22:21:00,2.1484,2.14875,2.1483,2.14855,602300000.0
2008-02-11 22:22:00,2.14855,2.14855,2.1481,2.1481,618000000.0
2008-02-11 22:23:00,2.14815,2.14815,2.1477,2.14795,514200000.0
2008-02-11 22:24:00,2.14795,2.1484,2.14795,2.1483,949200000.0
2008-02-11 22:25:00,2.1483,2.1485,2.1481,2.1481,390000000.0
2008-02-11 22:26:00,2.1481,2.1482,2.1481,2.1482,192600000.0
2008-02-11 22:27:00,2.1482,2.1482,2.1481,2.1482,621200000.0
2008-02-11 22:28:00,2.1482,2.1483,2.1481,2.14825,324800000.0
2008-02-11 22:29:00,2.14825,2.14825,2.1481,2.1482,514500000.0
2008-02-11 22:30:00,2.1482,2.1487,2.1481,2.14845,540100000.0
2008-02-11 22:31:00,2.14845,2.1487,2.1484,2.1487,265900000.0
2008-02-11 22:32:00,2.1487,2.1489,2.14855,2.1487,434000000.0
2008-02-11 22:33:00,2.1487,2.14875,2.1483,2.1484,816000000.0
2008-02-11 22:34:00,2.1484,2.1486,2.1483,2.14855,1022400000.0
2008-02-11 22:35:00,2.14855,2.1487,2.1485,2.1487,199900000.0
2008-02-11 22:36:00,2.1487,2.1487,2.1487,2.1487,173200000.0
2008-02-11 22:37:00,2.1487,2.1487,2.1487,2.1487,166000000.0
2008-02-11 22:38:00,2.1487,2.1487,2.1486,2.1486,175300000.0
2008-02-11 22:39:00,2.1486,2.1486,2.1483,2.1483,695800000.0
2008-02-11 22:40:00,2.1483,2.1483,2.1481,2.1481,1577200000.0
2008-02-11 22:41:00,2.1481,2.14855,2.1481,2.14845,570700000.0
2008-02-11 22:42:00,2.14845,2.14845,2.1482,2.1482,663900000.0
2008-02-11 22:43:00,2.1482,2.1485,2.1482,2.1485,740400000.0
2008-02-11 22:44:00,2.1485,2.1487,2.148,2.1481,773200000.0
2008-02-11 22:45:00,2.1481,2.1481,2.1478,2.148,476700000.0
2008-02-11 22:46:00,2.148,2.1483,2.1478,2.1483,380800000.0
2008-02-11 22:47:00,2.1483,2.1483,2.1483,2.1483,170400000.0
2008-02-11 22:48:00,2.1483,2.1484,2.1483,2.1484,173200000.0
2008-02-11 22:49:00,2.1484,2.1486,2.1483,2.1486,170800000.0
2008-02-11 22:50:00,2.1486,2.1486,2.14805,2.1482,530800000.0
2008-02-11 22:51:00,2.1482,2.1482,2.148,2.148,194400000.0
2008-02-11 22:52:00,2.148,2.148,2.148,2.148,202000000.0
2008-02-11 22:53:00,2.148,2.1484,2.148,2.1482,493300000.0
2008-02-11 22:54:00,2.1482,2.1483,2.1482,2.1482,192800000.0
2008-02-11 22:55:00,2.1482,2.14825,2.1482,2.1482,361700000.0
2008-02-11 22:56:00,2.1482,2.1487,2.1482,2.1487,195200000.0
2008-02-11 22:57:00,2.1487,2.1487,2.1487,2.1487,211600000.0
2008-02-11 22:58:00,2.1487,2.14885,2.14855,2.14885,677300000.0
2008-02-11 22:59:00,2.14885,2.1492,2.1488,2.1491,504200000.0
2008-02-11 23:00:00,2.1491,2.1495,2.1491,2.1492,405400000.0
2008-02-11 23:01:00,2.1492,2.1495,2.1492,2.14925,369500000.0
2008-02-11 23:02:00,2.14925,2.14945,2.14925,2.1494,741900000.0
2008-02-11 23:03:00,2.1494,2.1496,2.1493,2.1493,193900000.0
2008-02-11 23:04:00,2.1492,2.1498,2.1492,2.1495,249000000.0
2008-02-11 23:05:00,2.1495,2.1495,2.1495,2.1495,189600000.0
2008-02-11 23:06:00,2.1495,2.1496,2.1495,2.1496,237000000.0
2008-02-11 23:07:00,2.1496,2.1497,2.1495,2.1495,173200000.0
2008-02-11 23:08:00,2.1495,2.1496,2.14925,2.14955,732100000.0
2008-02-11 23:09:00,2.14955,2.14965,2.1495,2.1496,353200000.0
2008-02-11 23:10:00,2.1496,2.1499,2.1495,2.1499,227400000.0
2008-02-11 23:11:00,2.1499,2.1504,2.1499,2.1501,356200000.0
2008-02-11 23:12:00,2.1501,2.1504,2.1499,2.1501,189100000.0
2008-02-11 23:13:00,2.1501,2.1501,2.1501,2.1501,194000000.0
2008-02-11 23:14:00,2.1501,2.1502,2.1501,2.1501,186800000.0
2008-02-11 23:15:00,2.1501,2.1501,2.1501,2.1501,194300000.0
2008-02-11 23:16:00,2.1501,2.1501,2.1501,2.1501,198800000.0
2008-02-11 23:17:00,2.1501,2.1506,2.1501,2.1506,245600000.0
2008-02-11 23:18:00,2.1506,2.1506,2.1504,2.1504,223100000.0
2008-02-11 23:19:00,2.1504,2.1505,2.15035,2.1504,522000000.0
2008-02-11 23:20:00,2.1504,2.1506,2.1504,2.1506,580100000.0
2008-02-11 23:21:00,2.1506,2.1506,2.1505,2.1505,203600000.0
2008-02-11 23:22:00,2.1505,2.1507,2.1505,2.1507,195600000.0
2008-02-11 23:23:00,2.1507,2.1507,2.1505,2.1507,508500000.0
2008-02-11 23:24:00,2.1507,2.1507,2.1502,2.1504,229000000.0
2008-02-11 23:25:00,2.1504,2.1505,2.1504,2.1505,217600000.0
2008-02-11 23:26:00,2.1505,2.1505,2.1501,2.1501,214800000.0
2008-02-11 23:27:00,2.1501,2.1502,2.1501,2.1502,223600000.0
2008-02-11 23:28:00,2.1502,2.1503,2.1502,2.1503,207600000.0
2008-02-11 23:29:00,2.1503,2.1503,2.1499,2.1501,201800000.0
2008-02-11 23:30:00,2.1501,2.15015,2.1501,2.1501,341200000.0
2008-02-11 23:31:00,2.1501,2.1504,2.1501,2.1501,275100000.0
2008-02-11 23:32:00,2.1501,2.1504,2.1501,2.1502,654300000.0
2008-02-11 23:33:00,2.1502,2.1502,2.1501,2.1501,305200000.0
2008-02-11 23:34:00,2.1501,2.1502,2.15,2.15005,544500000.0
2008-02-11 23:35:00,2.15005,2.1502,2.15,2.1501,220400000.0
2008-02-11 23:36:00,2.1501,2.15025,2.1501,2.1502,210800000.0
2008-02-11 23:37:00,2.1502,2.1502,2.1499,2.1501,191300000.0
2008-02-11 23:38:00,2.1501,2.1501,2.1499,2.1499,386800000.0
2008-02-11 23:39:00,2.1499,2.15015,2.1498,2.15015,693900000.0
2008-02-11 23:40:00,2.15015,2.1507,2.1501,2.1504,698000000.0
2008-02-11 23:41:00,2.1504,2.1504,2.1502,2.1503,206400000.0
2008-02-11 23:42:00,2.1503,2.15045,2.1503,2.15035,378800000.0
2008-02-11 23:43:00,2.1505,2.1505,2.1505,2.1505,196800000.0
2008-02-11 23:44:00,2.1505,2.1505,2.15,2.15005,1002400000.0
2008-02-11 23:45:00,2.15005,2.1502,2.14995,2.1502,611200000.0
2008-02-11 23:46:00,2.1502,2.15045,2.1502,2.1503,683500000.0
2008-02-11 23:47:00,2.1503,2.1508,2.1503,2.1507,355100000.0
2008-02-11 23:48:00,2.1507,2.1507,2.15025,2.15025,947500000.0
2008-02-11 23:49:00,2.15025,2.15035,2.15025,2.15035,1228800000.0
2008-02-11 23:50:00,2.15035,2.1514,2.15035,2.1507,672200000.0
2008-02-11 23:51:00,2.1507,2.1507,2.1507,2.1507,684400000.0
2008-02-11 23:52:00,2.1507,2.15085,2.15065,2.1508,1171200000.0
2008-02-11 23:53:00,2.1508,2.151,2.15065,2.15075,1169700000.0
2008-02-11 23:54:00,2.1508,2.15085,2.1505,2.1506,1208000000.0
2008-02-11 23:55:00,2.1506,2.15065,2.1505,2.1505,616400000.0
2008-02-11 23:56:00,2.1505,2.1507,2.1504,2.1506,295800000.0
2008-02-11 23:57:00,2.1506,2.1506,2.1506,2.1506,216800000.0
2008-02-11 23:58:00,2.1506,2.1506,2.1503,2.1503,206800000.0
2008-02-11 23:59:00,2.1487,2.1487,2.1486,2.1487,1622400000.0
2008-02-12 00:00:00,2.14995,2.14995,2.14955,2.14985,1622400000.0
2008-02-12 00:01:00,2.14985,2.14985,2.14985,2.14985,1022100000.0
2008-02-12 00:02:00,2.14985,2.15015,2.14925,2.14985,827600000.0
2008-02-12 00:03:00,2.14985,2.14995,2.14955,2.14975,756400000.0
2008-02-12 00:04:00,2.14975,2.1503,2.14975,2.1502,1074400000.0
2008-02-12 00:05:00,2.1502,2.1502,2.1499,2.1499,866900000.0
2008-02-12 00:06:00,2.1499,2.1499,2.1498,2.1498,593200000.0
2008-02-12 00:07:00,2.1498,2.1499,2.1497,2.1499,805600000.0
2008-02-12 00:08:00,2.1499,2.15,2.1492,2.1492,351800000.0
2008-02-12 00:09:00,2.1492,2.1496,2.149,2.1496,567100000.0
2008-02-12 00:10:00,2.1496,2.1496,2.1493,2.1495,225200000.0
2008-02-12 00:11:00,2.1495,2.1496,2.1495,2.1496,189600000.0
2008-02-12 00:12:00,2.1496,2.1496,2.1494,2.1494,206000000.0
2008-02-12 00:13:00,2.1494,2.1494,2.1486,2.1486,382900000.0
2008-02-12 00:14:00,2.1486,2.1497,2.1486,2.1495,544600000.0
2008-02-12 00:15:00,2.1495,2.14975,2.14945,2.1497,1197700000.0
2008-02-12 00:16:00,2.1497,2.1497,2.1494,2.1494,1021900000.0
2008-02-12 00:17:00,2.1494,2.1496,2.1494,2.1496,1222900000.0
2008-02-12 00:18:00,2.1496,2.1498,2.1496,2.1498,1244100000.0
2008-02-12 00:19:00,2.1498,2.1503,2.1498,2.1498,767900000.0
2008-02-12 00:20:00,2.1498,2.1498,2.1498,2.1498,1233600000.0
2008-02-12 00:21:00,2.1498,2.1499,2.14965,2.1498,902900000.0
2008-02-12 00:22:00,2.1498,2.15,2.1497,2.1499,888700000.0
2008-02-12 00:23:00,2.1499,2.1502,2.1498,2.14995,1199000000.0
2008-02-12 00:24:00,2.14995,2.14995,2.14935,2.1499,1185600000.0
2008-02-12 00:25:00,2.1499,2.14995,2.14985,2.14995,1462400000.0
2008-02-12 00:26:00,2.14995,2.14995,2.1496,2.14965,1135500000.0
2008-02-12 00:27:00,2.14965,2.1497,2.1496,2.1496,959500000.0
2008-02-12 00:28:00,2.1496,2.1502,2.1496,2.1502,998400000.0
2008-02-12 00:29:00,2.1502,2.15045,2.1502,2.15025,1227200000.0
2008-02-12 00:30:00,2.15025,2.1504,2.1498,2.15015,878100000.0
2008-02-12 00:31:00,2.15015,2.15035,2.15015,2.1503,981300000.0
2008-02-12 00:32:00,2.1503,2.15045,2.1503,2.15035,662500000.0
2008-02-12 00:33:00,2.15035,2.15035,2.15035,2.15035,924600000.0
2008-02-12 00:34:00,2.15035,2.15035,2.1498,2.1498,1266100000.0
2008-02-12 00:35:00,2.1498,2.1499,2.1492,2.1493,1259900000.0
2008-02-12 00:36:00,2.1493,2.1493,2.1488,2.14895,1717000000.0
2008-02-12 00:37:00,2.14895,2.14895,2.1485,2.1487,998200000.0
2008-02-12 00:38:00,2.1487,2.1487,2.14845,2.1485,877100000.0
2008-02-12 00:39:00,2.1485,2.1485,2.14805,2.1483,349600000.0
2008-02-12 00:40:00,2.1483,2.14845,2.14805,2.1482,689500000.0
2008-02-12 00:41:00,2.1482,2.1482,2.1482,2.1482,1254400000.0
2008-02-12 00:42:00,2.1482,2.14835,2.14795,2.1483,917300000.0
2008-02-12 00:43:00,2.1483,2.1483,2.1474,2.14805,1129400000.0
2008-02-12 00:44:00,2.14805,2.1482,2.1478,2.1482,823500000.0
2008-02-12 00:45:00,2.1482,2.1482,2.1481,2.1481,893900000.0
2008-02-12 00:46:00,2.1481,2.1481,2.1481,2.1481,1257600000.0
2008-02-12 00:47:00,2.1481,2.1481,2.1478,2.1481,1310000000.0
2008-02-12 00:48:00,2.1481,2.1481,2.14795,2.148,1220700000.0
2008-02-12 00:49:00,2.148,2.14815,2.14795,2.14815,1293600000.0
2008-02-12 00:50:00,2.14815,2.14825,2.14815,2.14825,856400000.0
2008-02-12 00:51:00,2.14825,2.14845,2.1482,2.14845,1124600000.0
2008-02-12 00:52:00,2.14845,2.149,2.1483,2.14865,881500000.0
2008-02-12 00:53:00,2.14865,2.1487,2.1484,2.1486,965800000.0
2008-02-12 00:54:00,2.1486,2.1488,2.14855,2.14865,844600000.0
2008-02-12 00:55:00,2.14865,2.1489,2.14855,2.1489,682700000.0
2008-02-12 00:56:00,2.1489,2.1489,2.14865,2.14865,1279200000.0
2008-02-12 00:57:00,2.14865,2.1487,2.1484,2.1487,1127000000.0
2008-02-12 00:58:00,2.14865,2.1487,2.14865,2.1487,1088300000.0
2008-02-12 00:59:00,2.1487,2.1489,2.1487,2.1489,800500000.0
2008-02-12 01:00:00,2.1489,2.14915,2.1489,2.14895,1049700000.0
2008-02-12 01:01:00,2.14895,2.14905,2.14895,2.149,495400000.0
2008-02-12 01:02:00,2.149,2.149,2.149,2.149,1040900000.0
2008-02-12 01:03:00,2.149,2.14905,2.149,2.14905,1152000000.0
2008-02-12 01:04:00,2.14905,2.1493,2.14905,2.1491,705900000.0
2008-02-12 01:05:00,2.1491,2.14925,2.1488,2.1489,1105000000.0
2008-02-12 01:06:00,2.14895,2.149,2.14895,2.14895,1133700000.0
2008-02-12 01:07:00,2.14895,2.14895,2.14895,2.14895,1069700000.0
2008-02-12 01:08:00,2.14895,2.14895,2.14885,2.14885,821300000.0
2008-02-12 01:09:00,2.14885,2.14885,2.1483,2.14845,571300000.0
2008-02-12 01:10:00,2.14845,2.14875,2.1482,2.1487,1209900000.0
2008-02-12 01:11:00,2.1487,2.1487,2.1487,2.1487,212400000.0
2008-02-12 01:12:00,2.1487,2.1488,2.14835,2.14835,266400000.0
2008-02-12 01:13:00,2.14835,2.1485,2.1482,2.14845,349800000.0
2008-02-12 01:14:00,2.14845,2.1487,2.1483,2.1486,1347200000.0
2008-02-12 01:15:00,2.1486,2.1486,2.1483,2.1483,903800000.0
2008-02-12 01:16:00,2.1483,2.1485,2.1481,2.1481,938000000.0
2008-02-12 01:17:00,2.1481,2.14815,2.1479,2.14815,1263900000.0
2008-02-12 01:18:00,2.14815,2.14845,2.1481,2.1482,472600000.0
2008-02-12 01:19:00,2.1482,2.14825,2.1482,2.14825,1654300000.0
2008-02-12 01:20:00,2.14825,2.1483,2.148,2.148,1561500000.0
2008-02-12 01:21:00,2.148,2.148,2.1474,2.1474,916600000.0
2008-02-12 01:22:00,2.1474,2.1475,2.1474,2.1475,271200000.0
2008-02-12 01:23:00,2.1475,2.1475,2.1475,2.1475,202400000.0
2008-02-12 01:24:00,2.1475,2.1475,2.1475,2.1475,196900000.0
2008-02-12 01:25:00,2.1475,2.1476,2.1475,2.1476,98700000.0
2008-02-12 01:26:00,2.1476,2.1478,2.1476,2.1478,99800000.0
2008-02-12 01:27:00,2.1478,2.1478,2.1477,2.1477,234100000.0
2008-02-12 01:28:00,2.1477,2.1477,2.1474,2.14755,281900000.0
2008-02-12 01:29:00,2.14755,2.14785,2.14755,2.1478,1173600000.0
2008-02-12 01:30:00,2.1478,2.148,2.1478,2.148,305500000.0
2008-02-12 01:31:00,2.148,2.148,2.14765,2.14775,453100000.0
2008-02-12 01:32:00,2.14775,2.1478,2.1473,2.1473,1000800000.0
2008-02-12 01:33:00,2.1473,2.1476,2.1471,2.1471,1152400000.0
2008-02-12 01:34:00,2.1471,2.1479,2.14685,2.14695,1044800000.0
2008-02-12 01:35:00,2.14695,2.1475,2.1467,2.1474,426400000.0
2008-02-12 01:36:00,2.1474,2.14755,2.1473,2.1474,637100000.0
2008-02-12 01:37:00,2.1474,2.14745,2.1474,2.14745,358100000.0
2008-02-12 01:38:00,2.14745,2.14745,2.14745,2.14745,721800000.0
2008-02-12 01:39:00,2.14745,2.14745,2.1473,2.1473,668600000.0
2008-02-12 01:40:00,2.1473,2.14755,2.1473,2.14755,1125400000.0
2008-02-12 01:41:00,2.14755,2.14755,2.14755,2.14755,1191600000.0
2008-02-12 01:42:00,2.14755,2.1476,2.14745,2.14745,1058600000.0
2008-02-12 01:43:00,2.14745,2.1476,2.1474,2.1475,322500000.0
2008-02-12 01:44:00,2.1475,2.1476,2.1475,2.1476,569000000.0
2008-02-12 01:45:00,2.1476,2.1476,2.1476,2.1476,369300000.0
2008-02-12 01:46:00,2.1476,2.14815,2.1474,2.14785,1181500000.0
2008-02-12 01:47:00,2.14785,2.1482,2.1478,2.148,1368600000.0
2008-02-12 01:48:00,2.148,2.148,2.1479,2.1479,1464900000.0
2008-02-12 01:49:00,2.1479,2.14835,2.1478,2.14835,916200000.0
2008-02-12 01:50:00,2.14835,2.14855,2.1481,2.1484,762600000.0
2008-02-12 01:51:00,2.1484,2.1485,2.14805,2.1481,673900000.0
2008-02-12 01:52:00,2.1481,2.1484,2.148,2.1484,472400000.0
2008-02-12 01:53:00,2.1484,2.1492,2.1484,2.149,144000000.0
2008-02-12 01:54:00,2.149,2.1495,2.14865,2.1495,398900000.0
2008-02-12 01:55:00,2.1495,2.1495,2.1493,2.1493,537200000.0
2008-02-12 01:56:00,2.1493,2.1493,2.1482,2.14845,671800000.0
2008-02-12 01:57:00,2.14845,2.1487,2.14825,2.1484,495900000.0
2008-02-12 01:58:00,2.1484,2.1485,2.1481,2.1485,322100000.0
2008-02-12 01:59:00,2.1485,2.149,2.1484,2.14865,559100000.0
2008-02-12 02:00:00,2.14865,2.14865,2.14825,2.1485,669200000.0
2008-02-12 02:01:00,2.1485,2.1493,2.1485,2.14925,618500000.0
2008-02-12 02:02:00,2.14925,2.1498,2.149,2.1491,1054400000.0
2008-02-12 02:03:00,2.1491,2.1491,2.1485,2.14865,966600000.0
2008-02-12 02:04:00,2.1486,2.14865,2.14835,2.14865,450900000.0
2008-02-12 02:05:00,2.14855,2.14855,2.1484,2.14845,947400000.0
2008-02-12 02:06:00,2.14845,2.14925,2.14845,2.14855,816600000.0
2008-02-12 02:07:00,2.14855,2.149,2.1481,2.14875,345400000.0
2008-02-12 02:08:00,2.14875,2.1492,2.14865,2.1492,58900000.0
2008-02-12 02:09:00,2.1492,2.1492,2.149,2.149,182800000.0
2008-02-12 02:10:00,2.149,2.1491,2.1489,2.1489,195200000.0
2008-02-12 02:11:00,2.1489,2.1492,2.1488,2.149,165000000.0
2008-02-12 02:12:00,2.149,2.1492,2.1488,2.1488,133700000.0
2008-02-12 02:13:00,2.1488,2.1488,2.1484,2.14855,1140000000.0
2008-02-12 02:14:00,2.14855,2.1486,2.1485,2.1486,901400000.0
2008-02-12 02:15:00,2.1486,2.1486,2.1485,2.1485,188700000.0
2008-02-12 02:16:00,2.1485,2.1487,2.1483,2.1483,1485300000.0
2008-02-12 02:17:00,2.1483,2.1487,2.1483,2.1483,983800000.0
2008-02-12 02:18:00,2.1483,2.1488,2.14795,2.14805,1032700000.0
2008-02-12 02:19:00,2.14805,2.14805,2.14785,2.14805,1005600000.0
2008-02-12 02:20:00,2.14805,2.1482,2.14805,2.1482,998300000.0
2008-02-12 02:21:00,2.1482,2.1484,2.14815,2.1482,2074400000.0
2008-02-12 02:22:00,2.1482,2.14915,2.1482,2.1487,1057500000.0
2008-02-12 02:23:00,2.1487,2.1488,2.1486,2.1488,756800000.0
2008-02-12 02:24:00,2.1488,2.1488,2.1484,2.1485,913100000.0
2008-02-12 02:25:00,2.1485,2.1487,2.1485,2.1486,103900000.0
2008-02-12 02:26:00,2.1486,2.14875,2.1485,2.1487,235900000.0
2008-02-12 02:27:00,2.1487,2.1488,2.1487,2.1488,441800000.0
2008-02-12 02:28:00,2.1488,2.1489,2.1487,2.1488,73300000.0
2008-02-12 02:29:00,2.1488,2.14885,2.1486,2.14885,587700000.0
2008-02-12 02:30:00,2.14885,2.1499,2.14855,2.14865,662600000.0
2008-02-12 02:31:00,2.14865,2.14905,2.14855,2.1488,792600000.0
2008-02-12 02:32:00,2.1488,2.149,2.14855,2.14855,218900000.0
2008-02-12 02:33:00,2.14855,2.14865,2.1483,2.1486,780600000.0
2008-02-12 02:34:00,2.1486,2.14895,2.14855,2.14895,750900000.0
2008-02-12 02:35:00,2.14895,2.1493,2.1489,2.1493,598800000.0
2008-02-12 02:36:00,2.1493,2.14935,2.1493,2.1493,1089900000.0
2008-02-12 02:37:00,2.1493,2.1493,2.1487,2.1491,1193000000.0
2008-02-12 02:38:00,2.1491,2.1491,2.1488,2.149,2031600000.0
2008-02-12 02:39:00,2.149,2.149,2.1489,2.149,1208300000.0
2008-02-12 02:40:00,2.149,2.1491,2.1488,2.14905,1370400000.0
2008-02-12 02:41:00,2.14905,2.1491,2.14885,2.1491,742500000.0
2008-02-12 02:42:00,2.1491,2.1493,2.1489,2.14915,381100000.0
2008-02-12 02:43:00,2.14915,2.1494,2.149,2.1493,728100000.0
2008-02-12 02:44:00,2.1493,2.1493,2.14925,2.1493,862800000.0
2008-02-12 02:45:00,2.1493,2.14965,2.1493,2.14965,842800000.0
2008-02-12 02:46:00,2.14965,2.14965,2.14935,2.1494,722000000.0
2008-02-12 02:47:00,2.1494,2.1497,2.1494,2.1495,835600000.0
2008-02-12 02:48:00,2.1495,2.1496,2.1493,2.1495,788500000.0
2008-02-12 02:49:00,2.14955,2.14955,2.1493,2.1495,569500000.0
2008-02-12 02:50:00,2.1495,2.1502,2.1495,2.1499,519300000.0
2008-02-12 02:51:00,2.1499,2.1502,2.1499,2.1499,1720300000.0
2008-02-12 02:52:00,2.1499,2.15035,2.1498,2.1503,432200000.0
2008-02-12 02:53:00,2.1503,2.1504,2.14975,2.1503,586900000.0
2008-02-12 02:54:00,2.1503,2.1505,2.1495,2.1498,176200000.0
2008-02-12 02:55:00,2.1498,2.1502,2.1497,2.1497,125100000.0
2008-02-12 02:56:00,2.1497,2.1498,2.1494,2.1497,220700000.0
2008-02-12 02:57:00,2.1497,2.1499,2.14955,2.1496,511700000.0
2008-02-12 02:58:00,2.1496,2.1496,2.1495,2.1495,1083400000.0
2008-02-12 02:59:00,2.1495,2.14965,2.1495,2.14965,1253700000.0
2008-02-12 03:00:00,2.14965,2.14995,2.1496,2.1497,941500000.0
2008-02-12 03:01:00,2.1497,2.1499,2.1496,2.1496,704000000.0
2008-02-12 03:02:00,2.1496,2.1496,2.1495,2.14955,360300000.0
2008-02-12 03:03:00,2.14955,2.1498,2.1493,2.1493,394300000.0
2008-02-12 03:04:00,2.1493,2.1496,2.1493,2.1496,195700000.0
2008-02-12 03:05:00,2.1496,2.1496,2.1496,2.1496,196800000.0
2008-02-12 03:06:00,2.1496,2.1496,2.1493,2.1496,380100000.0
2008-02-12 03:07:00,2.1496,2.1496,2.1494,2.1494,275700000.0
2008-02-12 03:08:00,2.1494,2.1497,2.14915,2.1494,499500000.0
2008-02-12 03:09:00,2.1494,2.1498,2.14925,2.1493,650300000.0
2008-02-12 03:10:00,2.1493,2.1496,2.1493,2.1496,612300000.0
2008-02-12 03:11:00,2.1496,2.1496,2.1496,2.1496,418600000.0
2008-02-12 03:12:00,2.1496,2.14965,2.1496,2.1496,254400000.0
2008-02-12 03:13:00,2.1496,2.1498,2.1495,2.1498,1205200000.0
2008-02-12 03:14:00,2.1498,2.1502,2.1498,2.1501,203700000.0
2008-02-12 03:15:00,2.1501,2.1501,2.15,2.15,155000000.0
2008-02-12 03:16:00,2.15,2.15015,2.15,2.1501,705800000.0
2008-02-12 03:17:00,2.1501,2.1503,2.1501,2.15015,771500000.0
2008-02-12 03:18:00,2.15015,2.1503,2.15015,2.1502,1022900000.0
2008-02-12 03:19:00,2.1502,2.1505,2.15015,2.1502,891900000.0
2008-02-12 03:20:00,2.1502,2.1502,2.15,2.15,1097500000.0
2008-02-12 03:21:00,2.15,2.1504,2.15,2.15035,1358700000.0
2008-02-12 03:22:00,2.15035,2.15055,2.15035,2.15045,628100000.0
2008-02-12 03:23:00,2.15045,2.15045,2.15035,2.1504,1030600000.0
2008-02-12 03:24:00,2.1504,2.15045,2.1504,2.1504,1180800000.0
2008-02-12 03:25:00,2.1504,2.1506,2.15025,2.15055,815900000.0
2008-02-12 03:26:00,2.15055,2.1506,2.15025,2.15035,795800000.0
2008-02-12 03:27:00,2.15035,2.15065,2.15035,2.1506,803900000.0
2008-02-12 03:28:00,2.1506,2.1507,2.1506,2.1507,915700000.0
2008-02-12 03:29:00,2.1507,2.1508,2.1507,2.1508,1006400000.0
2008-02-12 03:30:00,2.1508,2.1514,2.1508,2.1512,367500000.0
2008-02-12 03:31:00,2.1512,2.1512,2.1511,2.1511,146000000.0
2008-02-12 03:32:00,2.1511,2.1515,2.15085,2.15125,616300000.0
2008-02-12 03:33:00,2.15125,2.1514,2.1511,2.15115,807100000.0
2008-02-12 03:34:00,2.15115,2.1512,2.15095,2.15095,825000000.0
2008-02-12 03:35:00,2.15095,2.15115,2.1509,2.1509,732200000.0
2008-02-12 03:36:00,2.1509,2.15095,2.1506,2.1507,557200000.0
2008-02-12 03:37:00,2.1507,2.1507,2.1498,2.1498,487400000.0
2008-02-12 03:38:00,2.1498,2.15,2.14945,2.15,1003400000.0
2008-02-12 03:39:00,2.15,2.15005,2.1494,2.1494,690200000.0
2008-02-12 03:40:00,2.1494,2.1498,2.1494,2.1498,1329500000.0
2008-02-12 03:41:00,2.1498,2.1498,2.1495,2.14965,881900000.0
2008-02-12 03:42:00,2.14965,2.1501,2.1493,2.14955,773000000.0
2008-02-12 03:43:00,2.14955,2.1496,2.1493,2.1494,902400000.0
2008-02-12 03:44:00,2.1494,2.1494,2.14925,2.1493,368300000.0
2008-02-12 03:45:00,2.1493,2.1493,2.1493,2.1493,1732800000.0
2008-02-12 03:46:00,2.1493,2.14935,2.149,2.14935,565200000.0
2008-02-12 03:47:00,2.14935,2.1495,2.1492,2.14945,925700000.0
2008-02-12 03:48:00,2.14945,2.14945,2.14925,2.1494,1009400000.0
2008-02-12 03:49:00,2.1494,2.14955,2.14935,2.1495,800700000.0
2008-02-12 03:50:00,2.1495,2.1495,2.1494,2.14945,1115100000.0
2008-02-12 03:51:00,2.14945,2.14945,2.14945,2.14945,957500000.0
2008-02-12 03:52:00,2.14945,2.14965,2.1492,2.14965,777700000.0
2008-02-12 03:53:00,2.14965,2.1499,2.1496,2.14965,421000000.0
2008-02-12 03:54:00,2.14965,2.1497,2.1496,2.1497,1444100000.0
2008-02-12 03:55:00,2.1497,2.1497,2.1495,2.1495,879900000.0
2008-02-12 03:56:00,2.1495,2.1497,2.1495,2.1496,572400000.0
2008-02-12 03:57:00,2.1496,2.14965,2.14915,2.1496,1012000000.0
2008-02-12 03:58:00,2.1496,2.14985,2.14915,2.1496,845600000.0
2008-02-12 03:59:00,2.1496,2.1497,2.1492,2.14955,1102400000.0
2008-02-12 04:00:00,2.14955,2.1499,2.1493,2.1494,646000000.0
2008-02-12 04:01:00,2.1494,2.1496,2.1493,2.1493,888800000.0
2008-02-12 04:02:00,2.1493,2.1493,2.1489,2.14915,1039800000.0
2008-02-12 04:03:00,2.14915,2.14925,2.14895,2.14915,688100000.0
2008-02-12 04:04:00,2.14915,2.1493,2.1486,2.1488,1012700000.0
2008-02-12 04:05:00,2.1488,2.1489,2.14865,2.1487,908400000.0
2008-02-12 04:06:00,2.1487,2.1492,2.1487,2.1488,657100000.0
2008-02-12 04:07:00,2.1488,2.14895,2.14865,2.14875,1139200000.0
2008-02-12 04:08:00,2.14875,2.14875,2.1486,2.1487,916700000.0
2008-02-12 04:09:00,2.1487,2.14905,2.14855,2.14875,1496100000.0
2008-02-12 04:10:00,2.14875,2.1488,2.1487,2.1487,910200000.0
2008-02-12 04:11:00,2.1487,2.1487,2.1484,2.1485,820900000.0
2008-02-12 04:12:00,2.1485,2.14875,2.1484,2.1484,1147000000.0
2008-02-12 04:13:00,2.1484,2.1485,2.1482,2.1482,854900000.0
2008-02-12 04:14:00,2.1482,2.1484,2.148,2.1481,861800000.0
2008-02-12 04:15:00,2.1481,2.14825,2.148,2.1481,886900000.0
2008-02-12 04:16:00,2.1481,2.14815,2.148,2.1481,642200000.0
2008-02-12 04:17:00,2.1481,2.1481,2.148,2.148,1154900000.0
2008-02-12 04:18:00,2.148,2.14815,2.1479,2.14805,817100000.0
2008-02-12 04:19:00,2.14805,2.14815,2.14795,2.14815,949700000.0
2008-02-12 04:20:00,2.14815,2.1482,2.1479,2.148,353000000.0
2008-02-12 04:21:00,2.148,2.148,2.1474,2.1476,1082500000.0
2008-02-12 04:22:00,2.1476,2.1479,2.1476,2.1479,1367800000.0
2008-02-12 04:23:00,2.1479,2.1479,2.1478,2.1479,1029900000.0
2008-02-12 04:24:00,2.1479,2.14795,2.1479,2.14795,52400000.0
2008-02-12 04:25:00,2.14795,2.14795,2.1479,2.1479,1418700000.0
2008-02-12 04:26:00,2.1479,2.14795,2.1479,2.1479,1780800000.0
2008-02-12 04:27:00,2.1479,2.1482,2.14785,2.1481,960700000.0
2008-02-12 04:28:00,2.1481,2.14825,2.1481,2.1482,460100000.0
2008-02-12 04:29:00,2.1482,2.1483,2.1481,2.14815,456300000.0
2008-02-12 04:30:00,2.14815,2.1483,2.1481,2.1481,501100000.0
2008-02-12 04:31:00,2.1481,2.14825,2.14805,2.1482,739600000.0
2008-02-12 04:32:00,2.1482,2.1483,2.148,2.1483,274800000.0
2008-02-12 04:33:00,2.1483,2.1485,2.1483,2.1483,214400000.0
2008-02-12 04:34:00,2.1483,2.14885,2.1483,2.1487,287100000.0
2008-02-12 04:35:00,2.1487,2.14875,2.1486,2.1486,825000000.0
2008-02-12 04:36:00,2.1486,2.14885,2.1486,2.14885,1386300000.0
2008-02-12 04:37:00,2.14885,2.1489,2.1488,2.14885,885700000.0
2008-02-12 04:38:00,2.14885,2.1489,2.1487,2.1487,665100000.0
2008-02-12 04:39:00,2.1487,2.1489,2.1487,2.1489,204200000.0
2008-02-12 04:40:00,2.1489,2.1489,2.1488,2.1488,182400000.0
2008-02-12 04:41:00,2.1488,2.1488,2.1488,2.1488,179200000.0
2008-02-12 04:42:00,2.1488,2.1488,2.1488,2.1488,193600000.0
2008-02-12 04:43:00,2.1488,2.1489,2.1486,2.1486,239600000.0
2008-02-12 04:44:00,2.1486,2.1488,2.1486,2.1488,1231300000.0
2008-02-12 04:45:00,2.1488,2.149,2.1488,2.1488,374500000.0
2008-02-12 04:46:00,2.1488,2.1488,2.1488,2.1488,812700000.0
2008-02-12 04:47:00,2.1488,2.1488,2.1484,2.14845,973600000.0
2008-02-12 04:48:00,2.14845,2.14845,2.1483,2.1484,1717600000.0
2008-02-12 04:49:00,2.1484,2.14845,2.148,2.1484,977600000.0
2008-02-12 04:50:00,2.1484,2.14845,2.1482,2.14845,880300000.0
2008-02-12 04:51:00,2.14845,2.1487,2.14845,2.1487,387200000.0
2008-02-12 04:52:00,2.1487,2.1487,2.1486,2.1486,839600000.0
2008-02-12 04:53:00,2.1486,2.1487,2.1485,2.1485,1128900000.0
2008-02-12 04:54:00,2.1485,2.1486,2.1485,2.1485,1460100000.0
2008-02-12 04:55:00,2.1485,2.1486,2.1485,2.1485,1381400000.0
2008-02-12 04:56:00,2.1485,2.1486,2.1484,2.1485,468200000.0
2008-02-12 04:57:00,2.1485,2.1487,2.1485,2.1485,345900000.0
2008-02-12 04:58:00,2.1485,2.1485,2.1483,2.1484,871800000.0
2008-02-12 04:59:00,2.1484,2.149,2.1484,2.14885,890300000.0
2008-02-12 05:00:00,2.14885,2.14895,2.14875,2.1488,596800000.0
2008-02-12 05:01:00,2.1488,2.1488,2.1485,2.1485,499200000.0
2008-02-12 05:02:00,2.1485,2.1489,2.1485,2.1489,773100000.0
2008-02-12 05:03:00,2.1489,2.14905,2.14865,2.1487,390400000.0
2008-02-12 05:04:00,2.1487,2.1487,2.14865,2.14865,885800000.0
2008-02-12 05:05:00,2.14865,2.1489,2.1483,2.1484,921600000.0
2008-02-12 05:06:00,2.1484,2.1487,2.1484,2.1487,442100000.0
2008-02-12 05:07:00,2.1487,2.1488,2.1486,2.14875,1215000000.0
2008-02-12 05:08:00,2.14875,2.14875,2.14875,2.14875,1154400000.0
2008-02-12 05:09:00,2.14875,2.14875,2.1486,2.14875,822700000.0
2008-02-12 05:10:00,2.14875,2.14875,2.14855,2.14855,930600000.0
2008-02-12 05:11:00,2.14855,2.1486,2.14855,2.1486,902600000.0
2008-02-12 05:12:00,2.1486,2.1486,2.14845,2.1485,955300000.0
2008-02-12 05:13:00,2.1485,2.14865,2.1485,2.14865,835500000.0
2008-02-12 05:14:00,2.14865,2.14875,2.1486,2.14875,1236800000.0
2008-02-12 05:15:00,2.14875,2.1489,2.14875,2.1489,996500000.0
2008-02-12 05:16:00,2.1489,2.1489,2.14855,2.1486,764800000.0
2008-02-12 05:17:00,2.1486,2.1486,2.1485,2.1486,415800000.0
2008-02-12 05:18:00,2.1486,2.1488,2.1486,2.1488,224800000.0
2008-02-12 05:19:00,2.1488,2.1489,2.14845,2.14845,728100000.0
2008-02-12 05:20:00,2.14845,2.1489,2.1483,2.1486,1108300000.0
2008-02-12 05:21:00,2.1486,2.1488,2.1485,2.1485,225000000.0
2008-02-12 05:22:00,2.1485,2.1485,2.1484,2.1484,922300000.0
2008-02-12 05:23:00,2.1484,2.1484,2.1484,2.1484,920900000.0
2008-02-12 05:24:00,2.1484,2.1484,2.1484,2.1484,789600000.0
2008-02-12 05:25:00,2.1484,2.1484,2.1483,2.1483,458900000.0
2008-02-12 05:26:00,2.1483,2.1484,2.1483,2.1484,871700000.0
2008-02-12 05:27:00,2.1484,2.1486,2.1484,2.1485,1078400000.0
2008-02-12 05:28:00,2.1485,2.1488,2.1485,2.1486,390600000.0
2008-02-12 05:29:00,2.1486,2.1488,2.1485,2.1485,721300000.0
2008-02-12 05:30:00,2.1485,2.14855,2.14805,2.1482,813700000.0
2008-02-12 05:31:00,2.1482,2.14825,2.1476,2.1479,1096000000.0
2008-02-12 05:32:00,2.1479,2.1479,2.1476,2.1477,833800000.0
2008-02-12 05:33:00,2.1477,2.1478,2.1475,2.1475,497600000.0
2008-02-12 05:34:00,2.1475,2.1479,2.1475,2.1477,239900000.0
2008-02-12 05:35:00,2.1477,2.14805,2.1477,2.1478,461500000.0
2008-02-12 05:36:00,2.1478,2.14785,2.1477,2.14785,292800000.0
2008-02-12 05:37:00,2.14785,2.148,2.1477,2.1478,834600000.0
2008-02-12 05:38:00,2.1478,2.1478,2.1475,2.1475,1080800000.0
2008-02-12 05:39:00,2.1476,2.14785,2.1475,2.14765,1407400000.0
2008-02-12 05:40:00,2.14765,2.14795,2.14765,2.1477,1284600000.0
2008-02-12 05:41:00,2.1477,2.1477,2.14765,2.14765,1133900000.0
2008-02-12 05:42:00,2.14765,2.14775,2.14765,2.1477,523300000.0
2008-02-12 05:43:00,2.1477,2.1478,2.14735,2.1474,653000000.0
2008-02-12 05:44:00,2.1474,2.1475,2.1474,2.1475,945700000.0
2008-02-12 05:45:00,2.1475,2.1475,2.1475,2.1475,976800000.0
2008-02-12 05:46:00,2.1475,2.1476,2.1475,2.1476,1115200000.0
2008-02-12 05:47:00,2.1476,2.1476,2.1476,2.1476,915700000.0
2008-02-12 05:48:00,2.1476,2.1476,2.14755,2.1476,907300000.0
2008-02-12 05:49:00,2.1476,2.1478,2.1476,2.1478,1024000000.0
2008-02-12 05:50:00,2.1478,2.14795,2.1478,2.14795,355700000.0
2008-02-12 05:51:00,2.14795,2.1481,2.14795,2.1481,811700000.0
2008-02-12 05:52:00,2.1481,2.1482,2.1481,2.1481,566700000.0
2008-02-12 05:53:00,2.1481,2.1481,2.14805,2.14805,1138100000.0
2008-02-12 05:54:00,2.14805,2.1482,2.148,2.1482,787600000.0
2008-02-12 05:55:00,2.1482,2.1482,2.148,2.148,756100000.0
2008-02-12 05:56:00,2.148,2.1481,2.148,2.1481,1117200000.0
2008-02-12 05:57:00,2.1481,2.1481,2.1481,2.1481,927400000.0
2008-02-12 05:58:00,2.1481,2.1484,2.1481,2.1482,1016100000.0
2008-02-12 05:59:00,2.1482,2.1482,2.1482,2.1482,432900000.0
2008-02-12 06:00:00,2.1482,2.14845,2.1482,2.1484,192400000.0
2008-02-12 06:01:00,2.1484,2.1484,2.1484,2.1484,192000000.0
2008-02-12 06:02:00,2.1484,2.1485,2.1484,2.1484,258000000.0
2008-02-12 06:03:00,2.1484,2.1484,2.1484,2.1484,206400000.0
2008-02-12 06:04:00,2.1484,2.1484,2.1484,2.1484,197200000.0
2008-02-12 06:05:00,2.1484,2.1484,2.14805,2.1482,255000000.0
2008-02-12 06:06:00,2.1482,2.14825,2.1481,2.14825,525300000.0
2008-02-12 06:07:00,2.14825,2.14825,2.148,2.1481,211200000.0
2008-02-12 06:08:00,2.1481,2.1481,2.148,2.148,304100000.0
2008-02-12 06:09:00,2.148,2.148,2.1478,2.1478,586800000.0
2008-02-12 06:10:00,2.1478,2.148,2.1478,2.148,447000000.0
2008-02-12 06:11:00,2.148,2.14815,2.1478,2.1478,584500000.0
2008-02-12 06:12:00,2.1478,2.1478,2.14755,2.14755,464800000.0
2008-02-12 06:13:00,2.14755,2.1478,2.1475,2.1478,306700000.0
2008-02-12 06:14:00,2.1478,2.1479,2.1477,2.1479,377100000.0
2008-02-12 06:15:00,2.1479,2.1479,2.1477,2.1479,363600000.0
2008-02-12 06:16:00,2.1479,2.148,2.1479,2.148,194000000.0
2008-02-12 06:17:00,2.148,2.148,2.148,2.148,200400000.0
2008-02-12 06:18:00,2.148,2.148,2.148,2.148,196000000.0
2008-02-12 06:19:00,2.148,2.148,2.1476,2.14775,427500000.0
2008-02-12 06:20:00,2.14775,2.1478,2.14775,2.1478,390000000.0
2008-02-12 06:21:00,2.1478,2.1478,2.1478,2.1478,492600000.0
2008-02-12 06:22:00,2.1478,2.1478,2.1478,2.1478,212600000.0
2008-02-12 06:23:00,2.1478,2.1479,2.1478,2.1478,742300000.0
2008-02-12 06:24:00,2.1478,2.1478,2.1478,2.1478,186800000.0
2008-02-12 06:25:00,2.1478,2.1478,2.1478,2.1478,190800000.0
2008-02-12 06:26:00,2.1478,2.1478,2.1478,2.1478,322600000.0
2008-02-12 06:27:00,2.1478,2.148,2.1478,2.1478,724500000.0
2008-02-12 06:28:00,2.1478,2.14785,2.1478,2.1478,1022300000.0
2008-02-12 06:29:00,2.1478,2.1483,2.1477,2.1478,872700000.0
2008-02-12 06:30:00,2.1478,2.1481,2.1478,2.148,542600000.0
2008-02-12 06:31:00,2.148,2.1482,2.1479,2.1481,852600000.0
2008-02-12 06:32:00,2.1481,2.14815,2.1481,2.14815,71500000.0
2008-02-12 06:33:00,2.14815,2.14815,2.14815,2.14815,49400000.0
2008-02-12 06:34:00,2.14815,2.1482,2.1481,2.1481,287400000.0
2008-02-12 06:35:00,2.1481,2.1483,2.1481,2.1483,744900000.0
2008-02-12 06:36:00,2.1483,2.1483,2.1481,2.1483,207600000.0
2008-02-12 06:37:00,2.1483,2.1483,2.1481,2.1482,701400000.0
2008-02-12 06:38:00,2.1482,2.1482,2.1482,2.1482,389500000.0
2008-02-12 06:39:00,2.1482,2.1482,2.1482,2.1482,310200000.0
2008-02-12 06:40:00,2.1482,2.1482,2.1481,2.1482,392400000.0
2008-02-12 06:41:00,2.1482,2.1482,2.148,2.148,623600000.0
2008-02-12 06:42:00,2.148,2.1482,2.148,2.148,508500000.0
2008-02-12 06:43:00,2.148,2.1481,2.148,2.1481,579500000.0
2008-02-12 06:44:00,2.1481,2.1482,2.14805,2.1482,263900000.0
2008-02-12 06:45:00,2.1482,2.1482,2.1482,2.1482,200800000.0
2008-02-12 06:46:00,2.1482,2.1482,2.148,2.1481,297900000.0
2008-02-12 06:47:00,2.1481,2.1485,2.1481,2.1483,194000000.0
2008-02-12 06:48:00,2.1483,2.1485,2.1483,2.1484,259700000.0
2008-02-12 06:49:00,2.1484,2.1492,2.1484,2.1489,694600000.0
2008-02-12 06:50:00,2.1489,2.1492,2.1489,2.149,174000000.0
2008-02-12 06:51:00,2.149,2.1492,2.149,2.149,194200000.0
2008-02-12 06:52:00,2.149,2.149,2.1489,2.1489,170400000.0
2008-02-12 06:53:00,2.1489,2.1491,2.1489,2.1489,422900000.0
2008-02-12 06:54:00,2.1489,2.14915,2.1489,2.1491,565700000.0
2008-02-12 06:55:00,2.1491,2.1492,2.14855,2.14855,638500000.0
2008-02-12 06:56:00,2.14855,2.14855,2.1484,2.14845,896700000.0
2008-02-12 06:57:00,2.14845,2.1485,2.14845,2.14845,737000000.0
2008-02-12 06:58:00,2.14845,2.1485,2.1484,2.14845,816300000.0
2008-02-12 06:59:00,2.14845,2.1485,2.14825,2.14845,759200000.0
2008-02-12 07:00:00,2.14845,2.14845,2.1484,2.14845,1075900000.0
2008-02-12 07:01:00,2.1485,2.1488,2.14845,2.1488,821500000.0
2008-02-12 07:02:00,2.1488,2.14885,2.14875,2.14885,627600000.0
2008-02-12 07:03:00,2.14885,2.14895,2.14875,2.1489,611900000.0
2008-02-12 07:04:00,2.1489,2.149,2.14875,2.1488,664300000.0
2008-02-12 07:05:00,2.1488,2.1488,2.14865,2.14865,662500000.0
2008-02-12 07:06:00,2.14865,2.1487,2.14855,2.14855,956200000.0
2008-02-12 07:07:00,2.14855,2.1486,2.14835,2.1484,1308100000.0
2008-02-12 07:08:00,2.1484,2.1487,2.14835,2.14845,976400000.0
2008-02-12 07:09:00,2.14845,2.14865,2.14835,2.14835,1520300000.0
2008-02-12 07:10:00,2.14835,2.14855,2.14835,2.1484,743400000.0
2008-02-12 07:11:00,2.1484,2.1485,2.14835,2.1484,2037400000.0
2008-02-12 07:12:00,2.1484,2.1486,2.14835,2.1485,1501900000.0
2008-02-12 07:13:00,2.1506,2.1506,2.1505,2.1506,1589200000.0
2008-02-12 07:14:00,2.1485,2.14865,2.1485,2.14865,1589200000.0
2008-02-12 07:15:00,2.14865,2.1489,2.14865,2.1489,609400000.0
2008-02-12 07:16:00,2.1489,2.1489,2.1488,2.1488,449600000.0
2008-02-12 07:17:00,2.1488,2.1488,2.1488,2.1488,767000000.0
2008-02-12 07:18:00,2.1488,2.1488,2.1487,2.1488,1013000000.0
2008-02-12 07:19:00,2.1488,2.14885,2.14875,2.1488,812200000.0
2008-02-12 07:20:00,2.1488,2.1493,2.14865,2.1492,606400000.0
2008-02-12 07:21:00,2.1492,2.1492,2.149,2.1491,346300000.0
2008-02-12 07:22:00,2.1491,2.1494,2.1491,2.1493,167800000.0
2008-02-12 07:23:00,2.1493,2.1493,2.1493,2.1493,154800000.0
2008-02-12 07:24:00,2.1493,2.1493,2.1493,2.1493,185600000.0
2008-02-12 07:25:00,2.1493,2.1493,2.14915,2.14915,281600000.0
2008-02-12 07:26:00,2.1491,2.1492,2.1488,2.1489,279700000.0
2008-02-12 07:27:00,2.1489,2.1489,2.1489,2.1489,199200000.0
2008-02-12 07:28:00,2.1489,2.1491,2.1489,2.1491,180500000.0
2008-02-12 07:29:00,2.1491,2.1496,2.1489,2.1496,333400000.0
2008-02-12 07:30:00,2.1496,2.1496,2.1493,2.1493,213600000.0
2008-02-12 07:31:00,2.1493,2.1493,2.149,2.1492,344200000.0
2008-02-12 07:32:00,2.1492,2.1492,2.14905,2.1492,812700000.0
2008-02-12 07:33:00,2.1492,2.1492,2.149,2.149,1255700000.0
2008-02-12 07:34:00,2.149,2.14915,2.149,2.1491,1009100000.0
2008-02-12 07:35:00,2.1491,2.1491,2.149,2.149,512800000.0
2008-02-12 07:36:00,2.149,2.1491,2.149,2.149,1696500000.0
2008-02-12 07:37:00,2.149,2.1497,2.149,2.1492,969800000.0
2008-02-12 07:38:00,2.1492,2.1501,2.1492,2.15,241600000.0
2008-02-12 07:39:00,2.15,2.1508,2.1498,2.1506,322600000.0
2008-02-12 07:40:00,2.1506,2.1507,2.1504,2.1505,727500000.0
2008-02-12 07:41:00,2.1504,2.1504,2.1503,2.1503,148600000.0
2008-02-12 07:42:00,2.1503,2.1506,2.1501,2.1506,1156300000.0
2008-02-12 07:43:00,2.1506,2.1506,2.1499,2.15005,695700000.0
2008-02-12 07:44:00,2.15005,2.1503,2.15005,2.1503,757200000.0
2008-02-12 07:45:00,2.1503,2.1503,2.1502,2.1503,931900000.0
2008-02-12 07:46:00,2.1503,2.1503,2.15015,2.1502,689300000.0
2008-02-12 07:47:00,2.1502,2.15035,2.1502,2.15035,937600000.0
2008-02-12 07:48:00,2.15035,2.1504,2.15035,2.15035,1186900000.0
2008-02-12 07:49:00,2.15035,2.1505,2.1503,2.15035,745300000.0
2008-02-12 07:50:00,2.15035,2.15035,2.1502,2.1502,1007900000.0
2008-02-12 07:51:00,2.1502,2.1502,2.1501,2.1501,1001500000.0
2008-02-12 07:52:00,2.1501,2.1505,2.1501,2.15045,518400000.0
2008-02-12 07:53:00,2.15045,2.15045,2.15015,2.1504,841700000.0
2008-02-12 07:54:00,2.1504,2.1505,2.1501,2.15015,772700000.0
2008-02-12 07:55:00,2.15015,2.15085,2.15015,2.1505,610000000.0
2008-02-12 07:56:00,2.1505,2.1509,2.1502,2.1506,487200000.0
2008-02-12 07:57:00,2.1506,2.1507,2.1505,2.1507,629700000.0
2008-02-12 07:58:00,2.1507,2.1509,2.1505,2.1509,518200000.0
2008-02-12 07:59:00,2.1509,2.1511,2.1508,2.151,633600000.0
2008-02-12 08:00:00,2.151,2.1511,2.1509,2.151,604800000.0
2008-02-12 08:01:00,2.151,2.1511,2.1508,2.151,310300000.0
2008-02-12 08:02:00,2.151,2.1512,2.1509,2.15105,623500000.0
2008-02-12 08:03:00,2.15105,2.1512,2.151,2.1511,975200000.0
2008-02-12 08:04:00,2.1511,2.15125,2.15105,2.1511,392000000.0
2008-02-12 08:05:00,2.1511,2.15115,2.1509,2.1511,512800000.0
2008-02-12 08:06:00,2.1511,2.1513,2.1508,2.151,547700000.0
2008-02-12 08:07:00,2.151,2.1512,2.1506,2.1507,673400000.0
2008-02-12 08:08:00,2.1507,2.1508,2.1507,2.1508,980800000.0
2008-02-12 08:09:00,2.1508,2.151,2.1501,2.15035,1047400000.0
2008-02-12 08:10:00,2.15035,2.1508,2.1501,2.1502,513400000.0
2008-02-12 08:11:00,2.1502,2.1508,2.15,2.1504,813800000.0
2008-02-12 08:12:00,2.1504,2.15075,2.15015,2.1507,590700000.0
2008-02-12 08:13:00,2.1507,2.1509,2.1506,2.1507,387700000.0
2008-02-12 08:14:00,2.1507,2.151,2.1505,2.15055,377700000.0
2008-02-12 08:15:00,2.15055,2.1511,2.1505,2.1509,412800000.0
2008-02-12 08:16:00,2.1509,2.151,2.15045,2.1506,540800000.0
2008-02-12 08:17:00,2.1506,2.1509,2.1503,2.15075,486800000.0
2008-02-12 08:18:00,2.1507,2.1512,2.1505,2.1509,600300000.0
2008-02-12 08:19:00,2.1509,2.1512,2.1508,2.15095,711700000.0
2008-02-12 08:20:00,2.15095,2.1514,2.1505,2.15075,928400000.0
2008-02-12 08:21:00,2.15075,2.1512,2.1505,2.1508,646300000.0
2008-02-12 08:22:00,2.1508,2.15095,2.1505,2.1505,359600000.0
2008-02-12 08:23:00,2.1505,2.1505,2.15005,2.1501,272200000.0
2008-02-12 08:24:00,2.1501,2.1503,2.1498,2.14985,214300000.0
2008-02-12 08:25:00,2.14985,2.15045,2.1498,2.1502,363500000.0
2008-02-12 08:26:00,2.1502,2.15025,2.15005,2.1501,332300000.0
2008-02-12 08:27:00,2.1501,2.15075,2.1501,2.15055,246600000.0
2008-02-12 08:28:00,2.15055,2.15055,2.1499,2.15,108700000.0
2008-02-12 08:29:00,2.15,2.15,2.15,2.15,1003200000.0
2008-02-12 08:30:00,2.15,2.1502,2.14995,2.14995,549600000.0
2008-02-12 08:31:00,2.14995,2.15,2.1496,2.14975,206400000.0
2008-02-12 08:32:00,2.14975,2.14975,2.1494,2.1495,329600000.0
2008-02-12 08:33:00,2.1495,2.1496,2.1494,2.1496,182000000.0
2008-02-12 08:34:00,2.1496,2.1501,2.1496,2.1497,454400000.0
2008-02-12 08:35:00,2.1497,2.14975,2.1491,2.1494,363000000.0
2008-02-12 08:36:00,2.1494,2.1498,2.1491,2.1494,726300000.0
2008-02-12 08:37:00,2.1494,2.1496,2.1492,2.1492,967800000.0
2008-02-12 08:38:00,2.1492,2.1492,2.1486,2.1491,820700000.0
2008-02-12 08:39:00,2.1491,2.14915,2.1491,2.14915,376600000.0
2008-02-12 08:40:00,2.14915,2.14925,2.149,2.14915,1121400000.0
2008-02-12 08:41:00,2.14915,2.14915,2.1485,2.1487,1082800000.0
2008-02-12 08:42:00,2.1487,2.149,2.1487,2.1488,1871000000.0
2008-02-12 08:43:00,2.14885,2.1491,2.1488,2.14905,869300000.0
2008-02-12 08:44:00,2.14905,2.1492,2.14905,2.1492,804000000.0
2008-02-12 08:45:00,2.1492,2.14925,2.1491,2.1491,676000000.0
2008-02-12 08:46:00,2.1491,2.1493,2.1489,2.1493,700700000.0
2008-02-12 08:47:00,2.1494,2.1494,2.14905,2.1491,700100000.0
2008-02-12 08:48:00,2.1491,2.1491,2.1487,2.1487,896100000.0
2008-02-12 08:49:00,2.1487,2.14875,2.14835,2.1487,434000000.0
2008-02-12 08:50:00,2.1487,2.1493,2.1487,2.1492,343500000.0
2008-02-12 08:51:00,2.1492,2.1492,2.1485,2.1487,341100000.0
2008-02-12 08:52:00,2.1487,2.14895,2.1487,2.1488,922800000.0
2008-02-12 08:53:00,2.1488,2.1493,2.1487,2.1493,1062900000.0
2008-02-12 08:54:00,2.1494,2.1495,2.149,2.1493,1192000000.0
2008-02-12 08:55:00,2.1493,2.14935,2.1493,2.1493,1405000000.0
2008-02-12 08:56:00,2.1493,2.1494,2.149,2.1492,502900000.0
2008-02-12 08:57:00,2.1492,2.1492,2.149,2.1492,778600000.0
2008-02-12 08:58:00,2.1492,2.1492,2.1483,2.14865,1123400000.0
2008-02-12 08:59:00,2.14865,2.149,2.1486,2.14875,492100000.0
2008-02-12 09:00:00,2.14875,2.15,2.1487,2.1498,638600000.0
2008-02-12 09:01:00,2.15005,2.15045,2.1497,2.15025,790200000.0
2008-02-12 09:02:00,2.15025,2.15035,2.14995,2.15005,789600000.0
2008-02-12 09:03:00,2.15005,2.15045,2.15,2.15035,782600000.0
2008-02-12 09:04:00,2.15035,2.1512,2.1502,2.1509,310300000.0
2008-02-12 09:05:00,2.1509,2.1512,2.1507,2.1507,391200000.0
2008-02-12 09:06:00,2.1507,2.151,2.1495,2.1495,665900000.0
2008-02-12 09:07:00,2.1495,2.15015,2.1494,2.1501,569200000.0
2008-02-12 09:08:00,2.1501,2.1503,2.1498,2.15,569100000.0
2008-02-12 09:09:00,2.15,2.1503,2.1495,2.1495,727600000.0
2008-02-12 09:10:00,2.1495,2.1499,2.14945,2.1495,539800000.0
2008-02-12 09:11:00,2.1495,2.1496,2.1493,2.1494,806200000.0
2008-02-12 09:12:00,2.1494,2.1497,2.1492,2.1494,447300000.0
2008-02-12 09:13:00,2.1494,2.1496,2.1492,2.1494,423900000.0
2008-02-12 09:14:00,2.1494,2.1498,2.1494,2.1494,543600000.0
2008-02-12 09:15:00,2.1494,2.14975,2.14915,2.1494,419200000.0
2008-02-12 09:16:00,2.14935,2.1497,2.14925,2.1495,523700000.0
2008-02-12 09:17:00,2.1495,2.1503,2.14945,2.1502,543900000.0
2008-02-12 09:18:00,2.1502,2.15065,2.1499,2.1504,550400000.0
2008-02-12 09:19:00,2.1504,2.1509,2.15035,2.15075,592700000.0
2008-02-12 09:20:00,2.15075,2.1522,2.15075,2.15195,741000000.0
2008-02-12 09:21:00,2.15195,2.1523,2.1515,2.15175,430800000.0
2008-02-12 09:22:00,2.15175,2.15175,2.1512,2.15125,819600000.0
2008-02-12 09:23:00,2.15125,2.1515,2.15095,2.1514,745000000.0
2008-02-12 09:24:00,2.1514,2.1522,2.1514,2.1522,627900000.0
2008-02-12 09:25:00,2.1522,2.1522,2.15175,2.15215,590600000.0
2008-02-12 09:26:00,2.15215,2.15225,2.15175,2.15185,537100000.0
2008-02-12 09:27:00,2.15185,2.1521,2.1517,2.15195,494900000.0
2008-02-12 09:28:00,2.15195,2.15225,2.1519,2.15205,566500000.0
2008-02-12 09:29:00,2.15195,2.15245,2.15195,2.1523,626100000.0
2008-02-12 09:30:00,2.1523,2.1524,2.15095,2.151,262100000.0
2008-02-12 09:31:00,2.15105,2.1519,2.151,2.1517,607500000.0
2008-02-12 09:32:00,2.1517,2.1521,2.1516,2.15195,248200000.0
2008-02-12 09:33:00,2.15195,2.15195,2.1513,2.15145,414100000.0
2008-02-12 09:34:00,2.1515,2.15175,2.1515,2.1516,166600000.0
2008-02-12 09:35:00,2.1516,2.1525,2.1516,2.1525,127600000.0
2008-02-12 09:36:00,2.1525,2.1527,2.1522,2.1525,128300000.0
2008-02-12 09:37:00,2.1525,2.1525,2.1515,2.1521,155200000.0
2008-02-12 09:38:00,2.1521,2.1521,2.1516,2.152,171400000.0
2008-02-12 09:39:00,2.152,2.1523,2.1518,2.1522,285300000.0
2008-02-12 09:40:00,2.1522,2.1524,2.152,2.1524,200600000.0
2008-02-12 09:41:00,2.1524,2.1526,2.1522,2.1522,476600000.0
2008-02-12 09:42:00,2.1522,2.1525,2.15205,2.15225,372800000.0
2008-02-12 09:43:00,2.15225,2.15255,2.1516,2.15195,469000000.0
2008-02-12 09:44:00,2.15195,2.1524,2.1519,2.1522,407400000.0
2008-02-12 09:45:00,2.1522,2.1525,2.15215,2.1524,530200000.0
2008-02-12 09:46:00,2.1524,2.15265,2.1523,2.15265,329900000.0
2008-02-12 09:47:00,2.15265,2.15265,2.1525,2.15255,824600000.0
2008-02-12 09:48:00,2.15255,2.15255,2.15215,2.15235,546400000.0
2008-02-12 09:49:00,2.15235,2.15285,2.1522,2.1528,451800000.0
2008-02-12 09:50:00,2.1528,2.153,2.15195,2.15235,497500000.0
2008-02-12 09:51:00,2.15235,2.153,2.15235,2.1528,441500000.0
2008-02-12 09:52:00,2.1528,2.1531,2.15265,2.15275,443400000.0
2008-02-12 09:53:00,2.15275,2.1532,2.1526,2.15305,325500000.0
2008-02-12 09:54:00,2.15305,2.1534,2.15275,2.1528,466400000.0
2008-02-12 09:55:00,2.1528,2.15375,2.1527,2.153,296300000.0
2008-02-12 09:56:00,2.153,2.1533,2.15285,2.1531,154400000.0
2008-02-12 09:57:00,2.1531,2.1533,2.1527,2.15315,173500000.0
2008-02-12 09:58:00,2.15315,2.1532,2.1524,2.15275,231100000.0
2008-02-12 09:59:00,2.1527,2.15305,2.15255,2.1528,188300000.0
2008-02-12 10:00:00,2.1528,2.1534,2.1525,2.15325,178400000.0
2008-02-12 10:01:00,2.1534,2.15355,2.1526,2.1526,247000000.0
2008-02-12 10:02:00,2.1526,2.15285,2.15255,2.15275,587500000.0
2008-02-12 10:03:00,2.15275,2.15295,2.15255,2.15285,436400000.0
2008-02-12 10:04:00,2.1528,2.1528,2.1524,2.15255,559900000.0
2008-02-12 10:05:00,2.15255,2.15295,2.1522,2.1525,547500000.0
2008-02-12 10:06:00,2.1525,2.1533,2.15215,2.15325,431400000.0
2008-02-12 10:07:00,2.15325,2.1539,2.1532,2.1534,344900000.0
2008-02-12 10:08:00,2.1534,2.154,2.15315,2.1539,426500000.0
2008-02-12 10:09:00,2.1541,2.1541,2.15315,2.1534,314300000.0
2008-02-12 10:10:00,2.15345,2.15385,2.1534,2.15365,432100000.0
2008-02-12 10:11:00,2.15365,2.1537,2.1533,2.15335,186500000.0
2008-02-12 10:12:00,2.1533,2.1545,2.1532,2.15415,381900000.0
2008-02-12 10:13:00,2.15415,2.1546,2.15405,2.1546,540300000.0
2008-02-12 10:14:00,2.1546,2.1551,2.15425,2.15425,222800000.0
2008-02-12 10:15:00,2.15425,2.15425,2.1536,2.1538,244800000.0
2008-02-12 10:16:00,2.1538,2.154,2.1536,2.1536,182300000.0
2008-02-12 10:17:00,2.1536,2.15385,2.1533,2.15345,271200000.0
2008-02-12 10:18:00,2.15345,2.1537,2.15325,2.1533,377600000.0
2008-02-12 10:19:00,2.1533,2.15365,2.15325,2.1533,361300000.0
2008-02-12 10:20:00,2.1533,2.15425,2.1533,2.154,249900000.0
2008-02-12 10:21:00,2.154,2.1542,2.15375,2.1542,204400000.0
2008-02-12 10:22:00,2.1542,2.1545,2.15405,2.15405,319600000.0
2008-02-12 10:23:00,2.15405,2.1542,2.15395,2.154,314400000.0
2008-02-12 10:24:00,2.154,2.1545,2.154,2.1545,296600000.0
2008-02-12 10:25:00,2.15455,2.15475,2.1539,2.1541,189800000.0
2008-02-12 10:26:00,2.1541,2.1541,2.1536,2.1538,362800000.0
2008-02-12 10:27:00,2.1538,2.1542,2.1535,2.15385,137700000.0
2008-02-12 10:28:00,2.15385,2.154,2.1533,2.15355,225900000.0
2008-02-12 10:29:00,2.15355,2.1538,2.1533,2.1533,173600000.0
2008-02-12 10:30:00,2.1533,2.1539,2.1533,2.15375,276900000.0
2008-02-12 10:31:00,2.15375,2.1538,2.15345,2.1535,285300000.0
2008-02-12 10:32:00,2.1535,2.15375,2.1532,2.1532,280000000.0
2008-02-12 10:33:00,2.1532,2.1532,2.15235,2.15235,762000000.0
2008-02-12 10:34:00,2.15235,2.15255,2.15215,2.1524,814400000.0
2008-02-12 10:35:00,2.1524,2.1533,2.15235,2.1527,324000000.0
2008-02-12 10:36:00,2.1527,2.1531,2.1522,2.15225,242500000.0
2008-02-12 10:37:00,2.15225,2.1523,2.1512,2.1512,181000000.0
2008-02-12 10:38:00,2.1513,2.1513,2.1509,2.1512,264200000.0
2008-02-12 10:39:00,2.1512,2.1513,2.1506,2.1512,191600000.0
2008-02-12 10:40:00,2.1512,2.1513,2.1509,2.1512,326500000.0
2008-02-12 10:41:00,2.1512,2.1514,2.1509,2.15115,364100000.0
2008-02-12 10:42:00,2.15115,2.15135,2.15105,2.15135,318400000.0
2008-02-12 10:43:00,2.15135,2.1515,2.1511,2.1511,255800000.0
2008-02-12 10:44:00,2.151,2.15145,2.1507,2.1514,444100000.0
2008-02-12 10:45:00,2.1514,2.1519,2.15125,2.1518,576200000.0
2008-02-12 10:46:00,2.1518,2.15195,2.15165,2.15165,566400000.0
2008-02-12 10:47:00,2.15165,2.152,2.1506,2.151,255100000.0
2008-02-12 10:48:00,2.151,2.15185,2.151,2.1516,435800000.0
2008-02-12 10:49:00,2.15155,2.1524,2.1515,2.15155,351100000.0
2008-02-12 10:50:00,2.15155,2.1522,2.1515,2.1522,319300000.0
2008-02-12 10:51:00,2.1522,2.1527,2.1518,2.1519,141300000.0
2008-02-12 10:52:00,2.1519,2.152,2.1515,2.1518,122400000.0
2008-02-12 10:53:00,2.1518,2.152,2.1511,2.1513,342100000.0
2008-02-12 10:54:00,2.1513,2.15145,2.1509,2.1514,554900000.0
2008-02-12 10:55:00,2.1514,2.1516,2.15105,2.15105,282300000.0
2008-02-12 10:56:00,2.15105,2.1516,2.15105,2.1515,462600000.0
2008-02-12 10:57:00,2.1515,2.1518,2.1513,2.1517,237600000.0
2008-02-12 10:58:00,2.1517,2.1517,2.1504,2.15135,233400000.0
2008-02-12 10:59:00,2.15135,2.15175,2.15135,2.1517,281200000.0
2008-02-12 11:00:00,2.1514,2.1519,2.1513,2.1517,197700000.0
2008-02-12 11:01:00,2.1517,2.15175,2.1514,2.15165,312300000.0
2008-02-12 11:02:00,2.15165,2.1519,2.15115,2.1517,334500000.0
2008-02-12 11:03:00,2.1517,2.15215,2.15155,2.1521,376900000.0
2008-02-12 11:04:00,2.1521,2.15235,2.15195,2.1522,179500000.0
2008-02-12 11:05:00,2.1522,2.1524,2.1521,2.15235,128700000.0
2008-02-12 11:06:00,2.15235,2.1525,2.1522,2.15225,262600000.0
2008-02-12 11:07:00,2.15225,2.1527,2.1522,2.1523,242500000.0
2008-02-12 11:08:00,2.1523,2.1525,2.1519,2.1519,182400000.0
2008-02-12 11:09:00,2.1519,2.1521,2.1518,2.15195,331700000.0
2008-02-12 11:10:00,2.15195,2.152,2.1518,2.152,213100000.0
2008-02-12 11:11:00,2.152,2.152,2.15105,2.15105,298200000.0
2008-02-12 11:12:00,2.1507,2.15075,2.1499,2.1504,359300000.0
2008-02-12 11:13:00,2.1505,2.15065,2.15025,2.1505,250600000.0
2008-02-12 11:14:00,2.1505,2.1506,2.15015,2.1503,382900000.0
2008-02-12 11:15:00,2.15035,2.1504,2.1494,2.1498,527500000.0
2008-02-12 11:16:00,2.1498,2.15,2.1496,2.1499,400000000.0
2008-02-12 11:17:00,2.1499,2.1502,2.1495,2.1501,235600000.0
2008-02-12 11:18:00,2.1501,2.1505,2.15,2.1501,165600000.0
2008-02-12 11:19:00,2.1501,2.1503,2.15,2.1501,244700000.0
2008-02-12 11:20:00,2.1501,2.1503,2.1501,2.15025,131200000.0
2008-02-12 11:21:00,2.15025,2.15025,2.1486,2.14885,289700000.0
2008-02-12 11:22:00,2.149,2.15015,2.14865,2.15015,225500000.0
2008-02-12 11:23:00,2.1503,2.15045,2.15,2.1501,223900000.0
2008-02-12 11:24:00,2.1501,2.1502,2.1499,2.1499,416200000.0
2008-02-12 11:25:00,2.1499,2.1501,2.1498,2.14995,325900000.0
2008-02-12 11:26:00,2.14995,2.15025,2.14995,2.1501,344800000.0
2008-02-12 11:27:00,2.1501,2.1503,2.14995,2.15,308800000.0
2008-02-12 11:28:00,2.15005,2.15015,2.1495,2.1495,279600000.0
2008-02-12 11:29:00,2.1495,2.1495,2.1479,2.14875,462600000.0
2008-02-12 11:30:00,2.14855,2.14855,2.14335,2.14425,601800000.0
2008-02-12 11:31:00,2.14435,2.1453,2.1434,2.14345,628200000.0
2008-02-12 11:32:00,2.1434,2.1437,2.14305,2.14355,478900000.0
2008-02-12 11:33:00,2.1436,2.14425,2.1434,2.14375,360500000.0
2008-02-12 11:34:00,2.14375,2.1441,2.1436,2.144,477600000.0
2008-02-12 11:35:00,2.144,2.14425,2.1438,2.14395,534200000.0
2008-02-12 11:36:00,2.14405,2.1443,2.14365,2.14415,602100000.0
2008-02-12 11:37:00,2.14415,2.14455,2.144,2.1442,445000000.0
2008-02-12 11:38:00,2.1442,2.1446,2.1439,2.1445,331100000.0
2008-02-12 11:39:00,2.1445,2.1445,2.14395,2.1442,498600000.0
2008-02-12 11:40:00,2.1443,2.1446,2.1443,2.1445,248400000.0
2008-02-12 11:41:00,2.1445,2.145,2.1445,2.1447,212100000.0
2008-02-12 11:42:00,2.1447,2.1451,2.1445,2.1451,314400000.0
2008-02-12 11:43:00,2.1451,2.14585,2.1451,2.1455,270800000.0
2008-02-12 11:44:00,2.1456,2.1456,2.14475,2.1451,248100000.0
2008-02-12 11:45:00,2.1451,2.1453,2.1446,2.1449,198100000.0
2008-02-12 11:46:00,2.1449,2.145,2.1444,2.1446,399500000.0
2008-02-12 11:47:00,2.1446,2.145,2.1444,2.1447,169500000.0
2008-02-12 11:48:00,2.1447,2.14485,2.1444,2.14485,169400000.0
2008-02-12 11:49:00,2.14485,2.1454,2.1447,2.1454,379800000.0
2008-02-12 11:50:00,2.1454,2.1456,2.14485,2.1453,163700000.0
2008-02-12 11:51:00,2.1452,2.1456,2.14515,2.1453,102700000.0
2008-02-12 11:52:00,2.1454,2.1457,2.1448,2.1451,204700000.0
2008-02-12 11:53:00,2.1451,2.1452,2.1449,2.145,118900000.0
2008-02-12 11:54:00,2.145,2.1451,2.1447,2.1447,118400000.0
2008-02-12 11:55:00,2.1447,2.1449,2.14455,2.1446,156200000.0
2008-02-12 11:56:00,2.1446,2.1449,2.14455,2.1449,119600000.0
2008-02-12 11:57:00,2.1449,2.1449,2.14445,2.1448,170100000.0
2008-02-12 11:58:00,2.1448,2.1451,2.1445,2.1449,210200000.0
2008-02-12 11:59:00,2.1449,2.1449,2.14455,2.1448,365000000.0
2008-02-12 12:00:00,2.1448,2.1448,2.14365,2.14435,182300000.0
2008-02-12 12:01:00,2.14435,2.14475,2.1425,2.1432,190800000.0
2008-02-12 12:02:00,2.1432,2.1439,2.14295,2.1437,174200000.0
2008-02-12 12:03:00,2.1437,2.1442,2.1435,2.144,145100000.0
2008-02-12 12:04:00,2.1439,2.1443,2.14355,2.14425,170700000.0
2008-02-12 12:05:00,2.14425,2.1445,2.14415,2.1445,215000000.0
2008-02-12 12:06:00,2.1445,2.1446,2.1441,2.14415,158100000.0
2008-02-12 12:07:00,2.14415,2.1443,2.14405,2.1443,139400000.0
2008-02-12 12:08:00,2.1443,2.1445,2.1438,2.144,147000000.0
2008-02-12 12:09:00,2.144,2.1444,2.14375,2.1444,124700000.0
2008-02-12 12:10:00,2.1446,2.1446,2.1441,2.1442,108800000.0
2008-02-12 12:11:00,2.1442,2.1449,2.1442,2.1449,162000000.0
2008-02-12 12:12:00,2.1449,2.1453,2.1449,2.1453,146100000.0
2008-02-12 12:13:00,2.1453,2.1463,2.1453,2.146,195300000.0
2008-02-12 12:14:00,2.146,2.1469,2.146,2.1465,168400000.0
2008-02-12 12:15:00,2.1465,2.1465,2.14585,2.1461,211500000.0
2008-02-12 12:16:00,2.1461,2.1462,2.1458,2.1459,168900000.0
2008-02-12 12:17:00,2.1459,2.14625,2.14555,2.1458,123900000.0
2008-02-12 12:18:00,2.1458,2.1462,2.1458,2.1462,124400000.0
2008-02-12 12:19:00,2.1462,2.1463,2.146,2.146,118800000.0
2008-02-12 12:20:00,2.146,2.1462,2.14555,2.14595,118200000.0
2008-02-12 12:21:00,2.14595,2.1462,2.14555,2.146,169900000.0
2008-02-12 12:22:00,2.146,2.1461,2.1457,2.1458,131600000.0
2008-02-12 12:23:00,2.1458,2.146,2.14555,2.146,276000000.0
2008-02-12 12:24:00,2.146,2.1473,2.14595,2.1468,225000000.0
2008-02-12 12:25:00,2.1466,2.1472,2.1466,2.1468,152500000.0
2008-02-12 12:26:00,2.1468,2.1472,2.14575,2.1459,97000000.0
2008-02-12 12:27:00,2.1459,2.1462,2.14565,2.1459,182100000.0
2008-02-12 12:28:00,2.1459,2.1462,2.1459,2.1462,336400000.0
2008-02-12 12:29:00,2.1462,2.14655,2.14615,2.14645,536600000.0
2008-02-12 12:30:00,2.14645,2.14655,2.1462,2.1464,503600000.0
2008-02-12 12:31:00,2.1464,2.1466,2.14625,2.1465,354000000.0
2008-02-12 12:32:00,2.1465,2.1465,2.1462,2.1462,223100000.0
2008-02-12 12:33:00,2.1461,2.1465,2.1461,2.1462,312500000.0
2008-02-12 12:34:00,2.1462,2.1465,2.1462,2.1465,67100000.0
2008-02-12 12:35:00,2.1465,2.1465,2.1461,2.1461,96600000.0
2008-02-12 12:36:00,2.1461,2.1461,2.146,2.14605,123500000.0
2008-02-12 12:37:00,2.14605,2.1461,2.14595,2.14605,306800000.0
2008-02-12 12:38:00,2.14605,2.1461,2.146,2.1461,316300000.0
2008-02-12 12:39:00,2.1461,2.1461,2.1459,2.1459,576900000.0
2008-02-12 12:40:00,2.1459,2.146,2.1457,2.1457,396000000.0
2008-02-12 12:41:00,2.1457,2.1457,2.145,2.14515,569900000.0
2008-02-12 12:42:00,2.14515,2.14535,2.145,2.145,412600000.0
2008-02-12 12:43:00,2.145,2.14505,2.14495,2.145,276200000.0
2008-02-12 12:44:00,2.145,2.14535,2.145,2.1453,301400000.0
2008-02-12 12:45:00,2.1453,2.1454,2.1451,2.1451,669500000.0
2008-02-12 12:46:00,2.1451,2.14545,2.1451,2.1453,272900000.0
2008-02-12 12:47:00,2.1453,2.1455,2.1453,2.14535,223000000.0
2008-02-12 12:48:00,2.14535,2.14555,2.1452,2.1455,280500000.0
2008-02-12 12:49:00,2.1455,2.14645,2.14545,2.14625,257500000.0
2008-02-12 12:50:00,2.14625,2.1467,2.1462,2.1465,152100000.0
2008-02-12 12:51:00,2.1465,2.1465,2.1463,2.1463,64000000.0
2008-02-12 12:52:00,2.1463,2.1464,2.1463,2.1464,32600000.0
2008-02-12 12:53:00,2.1464,2.14695,2.1461,2.1469,40700000.0
2008-02-12 12:54:00,2.1469,2.147,2.14605,2.1464,135500000.0
2008-02-12 12:55:00,2.1464,2.1466,2.1461,2.1465,194600000.0
2008-02-12 12:56:00,2.1465,2.1474,2.1465,2.1473,52800000.0
2008-02-12 12:57:00,2.1473,2.1474,2.1471,2.1471,67500000.0
2008-02-12 12:58:00,2.1471,2.1475,2.1471,2.1475,47100000.0
2008-02-12 12:59:00,2.1475,2.1476,2.1469,2.1471,319100000.0
2008-02-12 13:00:00,2.1471,2.1475,2.14695,2.1474,235000000.0
2008-02-12 13:01:00,2.1474,2.1477,2.1474,2.1477,38500000.0
2008-02-12 13:02:00,2.1477,2.1477,2.14745,2.1475,112500000.0
2008-02-12 13:03:00,2.1475,2.1476,2.1474,2.1475,218400000.0
2008-02-12 13:04:00,2.1475,2.148,2.14745,2.14785,204000000.0
2008-02-12 13:05:00,2.14785,2.1485,2.14775,2.1483,113500000.0
2008-02-12 13:06:00,2.1483,2.14845,2.1478,2.14785,242500000.0
2008-02-12 13:07:00,2.1479,2.14835,2.1479,2.148,487400000.0
2008-02-12 13:08:00,2.148,2.148,2.148,2.148,33700000.0
2008-02-12 13:09:00,2.148,2.1482,2.1478,2.1478,150600000.0
2008-02-12 13:10:00,2.1478,2.1478,2.1475,2.1476,42500000.0
2008-02-12 13:11:00,2.1476,2.1476,2.1469,2.147,66600000.0
2008-02-12 13:12:00,2.147,2.1473,2.14695,2.1471,404800000.0
2008-02-12 13:13:00,2.1471,2.14735,2.14705,2.1472,287600000.0
2008-02-12 13:14:00,2.1472,2.14785,2.1472,2.14785,551400000.0
2008-02-12 13:15:00,2.14785,2.14795,2.1477,2.1479,211200000.0
2008-02-12 13:16:00,2.1479,2.14825,2.1479,2.1482,300500000.0
2008-02-12 13:17:00,2.1482,2.1483,2.148,2.1481,308900000.0
2008-02-12 13:18:00,2.1481,2.1486,2.14765,2.1485,210600000.0
2008-02-12 13:19:00,2.1485,2.1488,2.1482,2.1485,232700000.0
2008-02-12 13:20:00,2.1485,2.1491,2.1485,2.1491,114400000.0
2008-02-12 13:21:00,2.1491,2.1494,2.1491,2.1493,43500000.0
2008-02-12 13:22:00,2.1493,2.1494,2.1489,2.14915,68700000.0
2008-02-12 13:23:00,2.14915,2.1503,2.149,2.14965,372800000.0
2008-02-12 13:24:00,2.1497,2.1501,2.1495,2.1501,166400000.0
2008-02-12 13:25:00,2.1501,2.1503,2.1494,2.1503,137200000.0
2008-02-12 13:26:00,2.15015,2.1505,2.1496,2.14975,211100000.0
2008-02-12 13:27:00,2.14975,2.15005,2.14965,2.1499,381200000.0
2008-02-12 13:28:00,2.1499,2.1502,2.1494,2.1495,227600000.0
2008-02-12 13:29:00,2.1495,2.1499,2.149,2.1499,108800000.0
2008-02-12 13:30:00,2.1499,2.15,2.1496,2.15,75800000.0
2008-02-12 13:31:00,2.15,2.1508,2.15,2.1508,77900000.0
2008-02-12 13:32:00,2.1508,2.1512,2.1508,2.1508,49000000.0
2008-02-12 13:33:00,2.1508,2.1513,2.1508,2.151,187900000.0
2008-02-12 13:34:00,2.151,2.1513,2.1508,2.1509,115800000.0
2008-02-12 13:35:00,2.1509,2.1511,2.1506,2.151,178800000.0
2008-02-12 13:36:00,2.151,2.1511,2.1503,2.1503,204300000.0
2008-02-12 13:37:00,2.15035,2.15055,2.14985,2.14995,357400000.0
2008-02-12 13:38:00,2.14995,2.1507,2.14995,2.1502,342000000.0
2008-02-12 13:39:00,2.1502,2.1506,2.1502,2.1505,109500000.0
2008-02-12 13:40:00,2.1505,2.1507,2.1502,2.1503,259200000.0
2008-02-12 13:41:00,2.1503,2.15045,2.1499,2.1499,290900000.0
2008-02-12 13:42:00,2.1499,2.15,2.1497,2.14985,434200000.0
2008-02-12 13:43:00,2.14985,2.15,2.149,2.1491,197200000.0
2008-02-12 13:44:00,2.1491,2.14935,2.149,2.1491,332100000.0
2008-02-12 13:45:00,2.1491,2.1494,2.14905,2.14925,137100000.0
2008-02-12 13:46:00,2.14925,2.1497,2.14925,2.1494,333200000.0
2008-02-12 13:47:00,2.1494,2.14965,2.1494,2.1495,173200000.0
2008-02-12 13:48:00,2.1495,2.1495,2.14935,2.14935,608500000.0
2008-02-12 13:49:00,2.14935,2.15,2.14935,2.1498,412300000.0
2008-02-12 13:50:00,2.1498,2.15,2.1496,2.14965,456100000.0
2008-02-12 13:51:00,2.14965,2.1499,2.14945,2.1495,372300000.0
2008-02-12 13:52:00,2.1495,2.1497,2.14935,2.14935,209400000.0
2008-02-12 13:53:00,2.14935,2.1496,2.14935,2.14935,452000000.0
2008-02-12 13:54:00,2.14935,2.1495,2.14935,2.1494,267500000.0
2008-02-12 13:55:00,2.1494,2.1494,2.14935,2.14935,875800000.0
2008-02-12 13:56:00,2.14935,2.14935,2.14915,2.1493,498700000.0
2008-02-12 13:57:00,2.1493,2.1494,2.1492,2.1492,55000000.0
2008-02-12 13:58:00,2.1492,2.1495,2.14915,2.14935,143600000.0
2008-02-12 13:59:00,2.14935,2.1497,2.1493,2.14945,306400000.0
2008-02-12 14:00:00,2.14945,2.14955,2.1493,2.14935,144100000.0
2008-02-12 14:01:00,2.14935,2.1502,2.14915,2.1501,144900000.0
2008-02-12 14:02:00,2.1501,2.1508,2.1497,2.1502,200200000.0
2008-02-12 14:03:00,2.1502,2.1503,2.14975,2.1499,143600000.0
2008-02-12 14:04:00,2.1499,2.15,2.1495,2.1497,124200000.0
2008-02-12 14:05:00,2.1497,2.1502,2.1497,2.15005,272700000.0
2008-02-12 14:06:00,2.14995,2.1513,2.14995,2.1508,141000000.0
2008-02-12 14:07:00,2.1508,2.1509,2.1503,2.15065,232700000.0
2008-02-12 14:08:00,2.15065,2.15075,2.1503,2.1505,286500000.0
2008-02-12 14:09:00,2.1505,2.15065,2.15035,2.15065,371700000.0
2008-02-12 14:10:00,2.15065,2.1516,2.15055,2.1513,299100000.0
2008-02-12 14:11:00,2.1513,2.1523,2.1513,2.1522,115800000.0
2008-02-12 14:12:00,2.1522,2.1522,2.1514,2.15145,140200000.0
2008-02-12 14:13:00,2.15145,2.1518,2.1514,2.1516,432000000.0
2008-02-12 14:14:00,2.1516,2.1517,2.1512,2.1514,156200000.0
2008-02-12 14:15:00,2.1514,2.15155,2.1511,2.15125,80800000.0
2008-02-12 14:16:00,2.1513,2.1516,2.151,2.1512,259500000.0
2008-02-12 14:17:00,2.1512,2.15125,2.1507,2.1508,84500000.0
2008-02-12 14:18:00,2.1508,2.1508,2.1506,2.15065,35700000.0
2008-02-12 14:19:00,2.1507,2.1509,2.1504,2.1508,111900000.0
2008-02-12 14:20:00,2.1508,2.1509,2.15055,2.1507,380200000.0
2008-02-12 14:21:00,2.1507,2.151,2.1505,2.1507,205600000.0
2008-02-12 14:22:00,2.1507,2.1507,2.15,2.15,293700000.0
2008-02-12 14:23:00,2.15,2.1501,2.1498,2.1501,128400000.0
2008-02-12 14:24:00,2.1501,2.15015,2.15,2.15015,123500000.0
2008-02-12 14:25:00,2.15015,2.15025,2.1501,2.1502,49100000.0
2008-02-12 14:26:00,2.1502,2.1508,2.1499,2.1505,266100000.0
2008-02-12 14:27:00,2.1505,2.1511,2.15035,2.1511,225700000.0
2008-02-12 14:28:00,2.1512,2.1514,2.1506,2.1506,114500000.0
2008-02-12 14:29:00,2.1506,2.1506,2.15,2.1501,60200000.0
2008-02-12 14:30:00,2.1501,2.1504,2.15005,2.1502,127100000.0
2008-02-12 14:31:00,2.1502,2.1507,2.15,2.1501,62100000.0
2008-02-12 14:32:00,2.1501,2.1502,2.1498,2.1502,32700000.0
2008-02-12 14:33:00,2.1502,2.1502,2.1497,2.1499,53500000.0
2008-02-12 14:34:00,2.1499,2.15075,2.1499,2.15075,132100000.0
2008-02-12 14:35:00,2.15075,2.15075,2.14965,2.1498,134200000.0
2008-02-12 14:36:00,2.14985,2.14985,2.1489,2.1491,193600000.0
2008-02-12 14:37:00,2.1492,2.1495,2.1491,2.1495,149200000.0
2008-02-12 14:38:00,2.1495,2.1495,2.1488,2.1492,333800000.0
2008-02-12 14:39:00,2.14925,2.14925,2.14755,2.1476,188000000.0
2008-02-12 14:40:00,2.1476,2.1483,2.1475,2.1481,52200000.0
2008-02-12 14:41:00,2.1481,2.1483,2.14765,2.1483,93700000.0
2008-02-12 14:42:00,2.1481,2.1483,2.14765,2.14795,104200000.0
2008-02-12 14:43:00,2.1479,2.1482,2.1472,2.1474,129900000.0
2008-02-12 14:44:00,2.1474,2.14795,2.1474,2.1479,210400000.0
2008-02-12 14:45:00,2.1479,2.14795,2.1473,2.1477,321100000.0
2008-02-12 14:46:00,2.1476,2.14795,2.1475,2.1476,117000000.0
2008-02-12 14:47:00,2.1476,2.1479,2.14745,2.1476,304500000.0
2008-02-12 14:48:00,2.1475,2.1482,2.1468,2.1481,52500000.0
2008-02-12 14:49:00,2.1481,2.1481,2.14715,2.1476,90400000.0
2008-02-12 14:50:00,2.1476,2.1476,2.1469,2.1473,69200000.0
2008-02-12 14:51:00,2.1473,2.1475,2.147,2.1472,37900000.0
2008-02-12 14:52:00,2.1472,2.148,2.14695,2.1479,141000000.0
2008-02-12 14:53:00,2.1479,2.1482,2.1474,2.1475,35100000.0
2008-02-12 14:54:00,2.1475,2.1475,2.14725,2.1474,224700000.0
2008-02-12 14:55:00,2.14745,2.148,2.1473,2.148,344200000.0
2008-02-12 14:56:00,2.148,2.148,2.1475,2.1479,223900000.0
2008-02-12 14:57:00,2.1479,2.1481,2.14735,2.14745,142300000.0
2008-02-12 14:58:00,2.14745,2.1478,2.14745,2.1476,318600000.0
2008-02-12 14:59:00,2.1476,2.1477,2.14745,2.1477,118200000.0
2008-02-12 15:00:00,2.1477,2.1478,2.1474,2.1474,150600000.0
2008-02-12 15:01:00,2.1474,2.1477,2.1471,2.1475,152800000.0
2008-02-12 15:02:00,2.1476,2.1479,2.14745,2.1475,72300000.0
2008-02-12 15:03:00,2.1475,2.1484,2.1475,2.1484,114000000.0
2008-02-12 15:04:00,2.14845,2.1494,2.1483,2.14865,215900000.0
2008-02-12 15:05:00,2.1486,2.1497,2.14855,2.1491,135600000.0
2008-02-12 15:06:00,2.1491,2.1505,2.14905,2.1503,229000000.0
2008-02-12 15:07:00,2.1503,2.15065,2.1496,2.1506,204500000.0
2008-02-12 15:08:00,2.1506,2.153,2.15055,2.1529,280900000.0
2008-02-12 15:09:00,2.1529,2.1532,2.15185,2.1523,165000000.0
2008-02-12 15:10:00,2.1523,2.1528,2.15185,2.15215,99200000.0
2008-02-12 15:11:00,2.15215,2.15235,2.152,2.15225,436800000.0
2008-02-12 15:12:00,2.15225,2.15285,2.15195,2.1522,271000000.0
2008-02-12 15:13:00,2.1522,2.1524,2.15175,2.1521,58800000.0
2008-02-12 15:14:00,2.15195,2.1526,2.1517,2.1525,149300000.0
2008-02-12 15:15:00,2.1526,2.1537,2.1526,2.1533,100800000.0
2008-02-12 15:16:00,2.1534,2.1535,2.15255,2.15275,192300000.0
2008-02-12 15:17:00,2.15275,2.154,2.1527,2.15355,141000000.0
2008-02-12 15:18:00,2.15355,2.154,2.15325,2.154,180400000.0
2008-02-12 15:19:00,2.15375,2.1542,2.1533,2.1534,129400000.0
2008-02-12 15:20:00,2.15335,2.1539,2.1531,2.1539,89600000.0
2008-02-12 15:21:00,2.1539,2.1548,2.1539,2.15455,132100000.0
2008-02-12 15:22:00,2.1545,2.1549,2.1538,2.154,89000000.0
2008-02-12 15:23:00,2.154,2.1548,2.154,2.15455,106000000.0
2008-02-12 15:24:00,2.15465,2.155,2.1534,2.15345,173600000.0
2008-02-12 15:25:00,2.15345,2.1537,2.15335,2.15365,283000000.0
2008-02-12 15:26:00,2.1536,2.1539,2.1531,2.1532,138700000.0
2008-02-12 15:27:00,2.1532,2.1536,2.1529,2.153,332200000.0
2008-02-12 15:28:00,2.15305,2.15355,2.1529,2.15355,418600000.0
2008-02-12 15:29:00,2.15355,2.1541,2.1535,2.1536,289500000.0
2008-02-12 15:30:00,2.1536,2.1538,2.15345,2.1537,199400000.0
2008-02-12 15:31:00,2.1537,2.1537,2.153,2.1531,75900000.0
2008-02-12 15:32:00,2.1531,2.1531,2.15245,2.1526,106400000.0
2008-02-12 15:33:00,2.15255,2.1529,2.1522,2.1522,105700000.0
2008-02-12 15:34:00,2.1522,2.15245,2.1519,2.1519,171100000.0
2008-02-12 15:35:00,2.1519,2.1524,2.15175,2.15235,177600000.0
2008-02-12 15:36:00,2.15235,2.1529,2.1519,2.1519,113500000.0
2008-02-12 15:37:00,2.1519,2.1523,2.1517,2.15185,60300000.0
2008-02-12 15:38:00,2.15185,2.1522,2.1516,2.1517,101200000.0
2008-02-12 15:39:00,2.1517,2.15255,2.1517,2.1525,138100000.0
2008-02-12 15:40:00,2.1525,2.1526,2.15215,2.1523,65300000.0
2008-02-12 15:41:00,2.1523,2.15255,2.1523,2.1525,93900000.0
2008-02-12 15:42:00,2.1525,2.1529,2.1522,2.15255,163400000.0
2008-02-12 15:43:00,2.15255,2.15275,2.1522,2.1526,241000000.0
2008-02-12 15:44:00,2.1526,2.1526,2.1523,2.1524,52600000.0
2008-02-12 15:45:00,2.1524,2.1525,2.15205,2.1524,57500000.0
2008-02-12 15:46:00,2.1524,2.1525,2.1521,2.1525,128900000.0
2008-02-12 15:47:00,2.1525,2.1528,2.15235,2.15245,365900000.0
2008-02-12 15:48:00,2.15245,2.1526,2.1521,2.1526,130100000.0
2008-02-12 15:49:00,2.1526,2.15285,2.15235,2.15235,156000000.0
2008-02-12 15:50:00,2.15235,2.1526,2.1522,2.1526,278400000.0
2008-02-12 15:51:00,2.1526,2.1529,2.1524,2.1525,127600000.0
2008-02-12 15:52:00,2.1525,2.1529,2.1525,2.1528,202600000.0
2008-02-12 15:53:00,2.1528,2.15295,2.1528,2.1529,66900000.0
2008-02-12 15:54:00,2.1529,2.1529,2.15255,2.1528,84800000.0
2008-02-12 15:55:00,2.1528,2.1532,2.15275,2.1529,88900000.0
2008-02-12 15:56:00,2.1529,2.153,2.1528,2.1528,54600000.0
2008-02-12 15:57:00,2.1528,2.153,2.1528,2.153,43300000.0
2008-02-12 15:58:00,2.153,2.153,2.15265,2.15295,121400000.0
2008-02-12 15:59:00,2.15295,2.1532,2.15285,2.1531,163700000.0
2008-02-12 16:00:00,2.1531,2.1533,2.1529,2.1531,131300000.0
2008-02-12 16:01:00,2.1531,2.1534,2.1529,2.1532,37800000.0
2008-02-12 16:02:00,2.1532,2.1535,2.1532,2.1534,77200000.0
2008-02-12 16:03:00,2.1534,2.15405,2.1532,2.15395,97200000.0
2008-02-12 16:04:00,2.1539,2.15455,2.1539,2.1542,56200000.0
2008-02-12 16:05:00,2.1542,2.1544,2.15335,2.15415,187200000.0
2008-02-12 16:06:00,2.15415,2.1544,2.15375,2.1542,104900000.0
2008-02-12 16:07:00,2.1542,2.1553,2.1541,2.1546,159600000.0
2008-02-12 16:08:00,2.1546,2.1546,2.1528,2.1535,123400000.0
2008-02-12 16:09:00,2.1535,2.1541,2.1529,2.1533,131900000.0
2008-02-12 16:10:00,2.1533,2.1537,2.15315,2.1536,120200000.0
2008-02-12 16:11:00,2.1536,2.1536,2.15285,2.15305,134300000.0
2008-02-12 16:12:00,2.15305,2.1533,2.1526,2.1533,171800000.0
2008-02-12 16:13:00,2.1533,2.1533,2.15275,2.1531,128000000.0
2008-02-12 16:14:00,2.1531,2.1532,2.15285,2.1531,75400000.0
2008-02-12 16:15:00,2.1531,2.1531,2.1523,2.1525,114300000.0
2008-02-12 16:16:00,2.1525,2.1531,2.15245,2.15275,165000000.0
2008-02-12 16:17:00,2.15275,2.15315,2.15275,2.1531,100100000.0
2008-02-12 16:18:00,2.1531,2.1533,2.15255,2.1533,160900000.0
2008-02-12 16:19:00,2.1533,2.1534,2.1527,2.153,131600000.0
2008-02-12 16:20:00,2.153,2.1533,2.1526,2.1529,223900000.0
2008-02-12 16:21:00,2.1529,2.1536,2.1528,2.1535,164300000.0
2008-02-12 16:22:00,2.1535,2.154,2.1535,2.15395,170200000.0
2008-02-12 16:23:00,2.15395,2.154,2.1536,2.15365,325600000.0
2008-02-12 16:24:00,2.15365,2.15385,2.1536,2.1536,305500000.0
2008-02-12 16:25:00,2.1536,2.154,2.1536,2.1538,288000000.0
2008-02-12 16:26:00,2.1538,2.1543,2.1537,2.1543,166800000.0
2008-02-12 16:27:00,2.1543,2.1543,2.1532,2.15365,130600000.0
2008-02-12 16:28:00,2.1536,2.154,2.1533,2.1534,141000000.0
2008-02-12 16:29:00,2.1533,2.1541,2.1533,2.15385,151300000.0
2008-02-12 16:30:00,2.1539,2.1539,2.1525,2.1525,175900000.0
2008-02-12 16:31:00,2.15255,2.1534,2.15225,2.15315,184300000.0
2008-02-12 16:32:00,2.15315,2.1532,2.1523,2.1527,144900000.0
2008-02-12 16:33:00,2.1527,2.1529,2.1524,2.1527,166400000.0
2008-02-12 16:34:00,2.1527,2.1534,2.15265,2.1534,106100000.0
2008-02-12 16:35:00,2.1534,2.1534,2.1528,2.153,277900000.0
2008-02-12 16:36:00,2.153,2.1532,2.15235,2.15265,242600000.0
2008-02-12 16:37:00,2.15265,2.153,2.15255,2.1528,278800000.0
2008-02-12 16:38:00,2.15275,2.153,2.15235,2.1525,186100000.0
2008-02-12 16:39:00,2.15235,2.1525,2.15175,2.1522,398600000.0
2008-02-12 16:40:00,2.1522,2.1524,2.15185,2.152,247000000.0
2008-02-12 16:41:00,2.152,2.15285,2.15195,2.15195,591100000.0
2008-02-12 16:42:00,2.15195,2.1526,2.1519,2.1526,396000000.0
2008-02-12 16:43:00,2.1526,2.1526,2.152,2.1523,261700000.0
2008-02-12 16:44:00,2.1523,2.1523,2.1519,2.1522,297200000.0
2008-02-12 16:45:00,2.1522,2.1524,2.152,2.1523,176500000.0
2008-02-12 16:46:00,2.15225,2.1527,2.1522,2.1526,290400000.0
2008-02-12 16:47:00,2.1526,2.1529,2.15245,2.15285,304300000.0
2008-02-12 16:48:00,2.15285,2.1533,2.15285,2.153,129600000.0
2008-02-12 16:49:00,2.153,2.1531,2.1527,2.153,182600000.0
2008-02-12 16:50:00,2.1531,2.1531,2.1526,2.15275,144600000.0
2008-02-12 16:51:00,2.15275,2.1529,2.15225,2.1527,190400000.0
2008-02-12 16:52:00,2.1527,2.1529,2.1523,2.1528,154500000.0
2008-02-12 16:53:00,2.1529,2.153,2.1524,2.15245,98100000.0
2008-02-12 16:54:00,2.15245,2.1532,2.15245,2.1526,220900000.0
2008-02-12 16:55:00,2.1526,2.1535,2.1524,2.1535,90500000.0
2008-02-12 16:56:00,2.15335,2.1538,2.1532,2.1537,82900000.0
2008-02-12 16:57:00,2.1537,2.1541,2.15345,2.1536,114600000.0
2008-02-12 16:58:00,2.1536,2.1539,2.1535,2.15355,114000000.0
2008-02-12 16:59:00,2.15355,2.1546,2.15355,2.1546,408100000.0
2008-02-12 17:00:00,2.1546,2.15485,2.1542,2.1545,335700000.0
2008-02-12 17:01:00,2.15445,2.1547,2.15415,2.1546,430000000.0
2008-02-12 17:02:00,2.1546,2.1553,2.1546,2.15515,286100000.0
2008-02-12 17:03:00,2.15515,2.1556,2.15505,2.15545,374300000.0
2008-02-12 17:04:00,2.1554,2.15605,2.1551,2.15575,328100000.0
2008-02-12 17:05:00,2.15575,2.1558,2.1553,2.15565,337400000.0
2008-02-12 17:06:00,2.15565,2.1558,2.1554,2.1557,266000000.0
2008-02-12 17:07:00,2.1557,2.1557,2.1551,2.1552,274800000.0
2008-02-12 17:08:00,2.1552,2.1552,2.1546,2.1551,538100000.0
2008-02-12 17:09:00,2.1551,2.15565,2.15455,2.1546,323400000.0
2008-02-12 17:10:00,2.1546,2.1551,2.15445,2.15475,208300000.0
2008-02-12 17:11:00,2.15475,2.15545,2.15475,2.1551,536500000.0
2008-02-12 17:12:00,2.1551,2.1556,2.15505,2.1556,312000000.0
2008-02-12 17:13:00,2.1556,2.15565,2.15505,2.1554,431300000.0
2008-02-12 17:14:00,2.15545,2.1557,2.15515,2.15515,480900000.0
2008-02-12 17:15:00,2.15515,2.15595,2.15515,2.1556,251400000.0
2008-02-12 17:16:00,2.1556,2.15595,2.1553,2.15595,420600000.0
2008-02-12 17:17:00,2.15595,2.15615,2.15575,2.15585,594200000.0
2008-02-12 17:18:00,2.1559,2.1563,2.15575,2.156,450000000.0
2008-02-12 17:19:00,2.156,2.1562,2.15565,2.15565,305600000.0
2008-02-12 17:20:00,2.15565,2.15585,2.15505,2.1553,451500000.0
2008-02-12 17:21:00,2.1553,2.1555,2.15495,2.15525,331500000.0
2008-02-12 17:22:00,2.15525,2.15545,2.15495,2.1553,339100000.0
2008-02-12 17:23:00,2.1553,2.1558,2.1553,2.1554,322500000.0
2008-02-12 17:24:00,2.1554,2.1557,2.1552,2.1554,317700000.0
2008-02-12 17:25:00,2.1555,2.15555,2.1552,2.1554,476600000.0
2008-02-12 17:26:00,2.1554,2.1558,2.1553,2.15565,261900000.0
2008-02-12 17:27:00,2.15535,2.15565,2.15505,2.15515,292500000.0
2008-02-12 17:28:00,2.15515,2.1558,2.155,2.1552,349900000.0
2008-02-12 17:29:00,2.15515,2.1557,2.1551,2.15525,287800000.0
2008-02-12 17:30:00,2.15525,2.1561,2.1552,2.1558,125700000.0
2008-02-12 17:31:00,2.1558,2.15585,2.1556,2.1556,359200000.0
2008-02-12 17:32:00,2.15565,2.1561,2.15565,2.1559,186400000.0
2008-02-12 17:33:00,2.1559,2.1563,2.1557,2.1559,99100000.0
2008-02-12 17:34:00,2.1559,2.1562,2.1557,2.15595,112000000.0
2008-02-12 17:35:00,2.15595,2.15615,2.15575,2.15595,369500000.0
2008-02-12 17:36:00,2.15595,2.156,2.1555,2.1555,424400000.0
2008-02-12 17:37:00,2.1555,2.15585,2.15545,2.1555,410900000.0
2008-02-12 17:38:00,2.1555,2.15555,2.155,2.1551,342200000.0
2008-02-12 17:39:00,2.1551,2.15585,2.155,2.15555,557700000.0
2008-02-12 17:40:00,2.15555,2.15555,2.1551,2.1552,392000000.0
2008-02-12 17:41:00,2.1552,2.15545,2.1551,2.1554,332800000.0
2008-02-12 17:42:00,2.1554,2.1556,2.1552,2.1553,383700000.0
2008-02-12 17:43:00,2.1553,2.1556,2.1552,2.15535,451600000.0
2008-02-12 17:44:00,2.15535,2.1557,2.15525,2.1556,254100000.0
2008-02-12 17:45:00,2.1556,2.1556,2.1553,2.1555,271000000.0
2008-02-12 17:46:00,2.1555,2.156,2.1554,2.1556,222300000.0
2008-02-12 17:47:00,2.1556,2.15575,2.15545,2.1556,410200000.0
2008-02-12 17:48:00,2.1556,2.1559,2.15555,2.1558,530200000.0
2008-02-12 17:49:00,2.1558,2.15625,2.1557,2.1562,447300000.0
2008-02-12 17:50:00,2.1562,2.1569,2.15615,2.1566,385300000.0
2008-02-12 17:51:00,2.1566,2.1568,2.15585,2.1566,281300000.0
2008-02-12 17:52:00,2.1566,2.1569,2.15655,2.15675,453900000.0
2008-02-12 17:53:00,2.15675,2.15715,2.1566,2.1571,479400000.0
2008-02-12 17:54:00,2.1571,2.1574,2.1571,2.1573,363800000.0
2008-02-12 17:55:00,2.1573,2.15755,2.15725,2.15745,269000000.0
2008-02-12 17:56:00,2.15745,2.1576,2.1572,2.1574,258000000.0
2008-02-12 17:57:00,2.1574,2.1576,2.1572,2.15725,483000000.0
2008-02-12 17:58:00,2.15735,2.1574,2.1571,2.1571,300200000.0
2008-02-12 17:59:00,2.1571,2.1575,2.1566,2.1567,152200000.0
2008-02-12 18:00:00,2.1567,2.1572,2.15655,2.15705,133900000.0
2008-02-12 18:01:00,2.15705,2.15885,2.15705,2.1587,300900000.0
2008-02-12 18:02:00,2.1587,2.1592,2.1586,2.159,196200000.0
2008-02-12 18:03:00,2.159,2.1591,2.1586,2.159,112200000.0
2008-02-12 18:04:00,2.159,2.1591,2.15865,2.1587,226200000.0
2008-02-12 18:05:00,2.1587,2.1589,2.15855,2.1589,189200000.0
2008-02-12 18:06:00,2.1589,2.1589,2.1587,2.1587,119800000.0
2008-02-12 18:07:00,2.1587,2.1591,2.1587,2.1588,181300000.0
2008-02-12 18:08:00,2.1589,2.1589,2.1586,2.1589,215600000.0
2008-02-12 18:09:00,2.1589,2.1596,2.1587,2.1593,207100000.0
2008-02-12 18:10:00,2.1593,2.1608,2.1591,2.1602,398000000.0
2008-02-12 18:11:00,2.16015,2.1602,2.1596,2.1601,292300000.0
2008-02-12 18:12:00,2.16015,2.1604,2.1597,2.1599,346800000.0
2008-02-12 18:13:00,2.1599,2.1603,2.1597,2.1599,121400000.0
2008-02-12 18:14:00,2.1599,2.1605,2.1599,2.1604,101400000.0
2008-02-12 18:15:00,2.1604,2.1604,2.1599,2.16,173800000.0
2008-02-12 18:16:00,2.16,2.1601,2.1598,2.16,81800000.0
2008-02-12 18:17:00,2.16,2.1604,2.16,2.1603,440400000.0
2008-02-12 18:18:00,2.16015,2.1603,2.15975,2.15975,243400000.0
2008-02-12 18:19:00,2.15975,2.1601,2.15885,2.1601,128900000.0
2008-02-12 18:20:00,2.1601,2.16045,2.1595,2.1601,207300000.0
2008-02-12 18:21:00,2.1601,2.1604,2.1599,2.1603,247200000.0
2008-02-12 18:22:00,2.1603,2.1605,2.1596,2.1602,93400000.0
2008-02-12 18:23:00,2.1602,2.1603,2.1599,2.16025,257400000.0
2008-02-12 18:24:00,2.1602,2.1604,2.1599,2.1602,210900000.0
2008-02-12 18:25:00,2.1602,2.1608,2.1595,2.15965,291800000.0
2008-02-12 18:26:00,2.15965,2.1597,2.15945,2.1595,204800000.0
2008-02-12 18:27:00,2.1595,2.1596,2.1589,2.1596,145800000.0
2008-02-12 18:28:00,2.1596,2.1601,2.15925,2.1601,124300000.0
2008-02-12 18:29:00,2.1601,2.1603,2.15935,2.15935,271500000.0
2008-02-12 18:30:00,2.15935,2.1597,2.15925,2.15945,423500000.0
2008-02-12 18:31:00,2.15945,2.1596,2.1592,2.1594,154000000.0
2008-02-12 18:32:00,2.1594,2.1599,2.1593,2.1597,67800000.0
2008-02-12 18:33:00,2.1596,2.1596,2.1591,2.1593,184600000.0
2008-02-12 18:34:00,2.1593,2.1594,2.159,2.1592,122300000.0
2008-02-12 18:35:00,2.1592,2.1597,2.1592,2.1594,134600000.0
2008-02-12 18:36:00,2.1594,2.1595,2.1593,2.1595,26400000.0
2008-02-12 18:37:00,2.1598,2.16,2.1596,2.1599,206900000.0
2008-02-12 18:38:00,2.1599,2.16,2.1594,2.1598,202200000.0
2008-02-12 18:39:00,2.1598,2.16015,2.1594,2.16005,152900000.0
2008-02-12 18:40:00,2.16,2.1605,2.15975,2.15995,186700000.0
2008-02-12 18:41:00,2.15995,2.1603,2.1597,2.16015,158300000.0
2008-02-12 18:42:00,2.16015,2.1606,2.16,2.16,165000000.0
2008-02-12 18:43:00,2.16,2.16,2.1594,2.1596,207500000.0
2008-02-12 18:44:00,2.1596,2.1598,2.1594,2.1594,67500000.0
2008-02-12 18:45:00,2.1595,2.1597,2.1591,2.1597,225600000.0
2008-02-12 18:46:00,2.1597,2.1602,2.1597,2.1602,106000000.0
2008-02-12 18:47:00,2.1602,2.1604,2.16,2.1602,192200000.0
2008-02-12 18:48:00,2.1602,2.1605,2.15985,2.1599,105200000.0
2008-02-12 18:49:00,2.1599,2.1603,2.1597,2.1601,84700000.0
2008-02-12 18:50:00,2.1601,2.1602,2.15985,2.1601,90200000.0
2008-02-12 18:51:00,2.1601,2.1605,2.1601,2.1603,91100000.0
2008-02-12 18:52:00,2.1603,2.1611,2.1603,2.1607,113600000.0
2008-02-12 18:53:00,2.1607,2.161,2.1605,2.161,119400000.0
2008-02-12 18:54:00,2.161,2.1613,2.1607,2.1608,139800000.0
2008-02-12 18:55:00,2.16085,2.1612,2.1606,2.1607,185600000.0
2008-02-12 18:56:00,2.1607,2.1611,2.16065,2.1611,66600000.0
2008-02-12 18:57:00,2.1611,2.1611,2.1604,2.1605,72100000.0
2008-02-12 18:58:00,2.1605,2.1608,2.1604,2.1604,46000000.0
2008-02-12 18:59:00,2.1604,2.1606,2.15935,2.15955,218300000.0
2008-02-12 19:00:00,2.15955,2.1605,2.15955,2.1603,195000000.0
2008-02-12 19:01:00,2.1603,2.1603,2.1597,2.1599,77000000.0
2008-02-12 19:02:00,2.1599,2.1602,2.15965,2.1601,145700000.0
2008-02-12 19:03:00,2.1601,2.1601,2.1597,2.15975,116000000.0
2008-02-12 19:04:00,2.15975,2.15975,2.15935,2.1594,141200000.0
2008-02-12 19:05:00,2.1594,2.1597,2.1589,2.1596,141100000.0
2008-02-12 19:06:00,2.1596,2.1596,2.1591,2.1595,91900000.0
2008-02-12 19:07:00,2.1595,2.1597,2.1595,2.1597,25100000.0
2008-02-12 19:08:00,2.1597,2.1598,2.15935,2.1597,65600000.0
2008-02-12 19:09:00,2.1597,2.16005,2.1596,2.16005,202500000.0
2008-02-12 19:10:00,2.1604,2.1604,2.16005,2.16035,90600000.0
2008-02-12 19:11:00,2.16035,2.1606,2.1602,2.1602,38800000.0
2008-02-12 19:12:00,2.1602,2.1605,2.1602,2.1605,139000000.0
2008-02-12 19:13:00,2.1605,2.1607,2.15975,2.16,71800000.0
2008-02-12 19:14:00,2.16,2.1601,2.1597,2.1598,60800000.0
2008-02-12 19:15:00,2.1598,2.1601,2.1598,2.16,30600000.0
2008-02-12 19:16:00,2.16,2.1601,2.15965,2.15965,61300000.0
2008-02-12 19:17:00,2.1597,2.1601,2.15955,2.1598,239500000.0
2008-02-12 19:18:00,2.1598,2.1599,2.1595,2.1597,57000000.0
2008-02-12 19:19:00,2.1597,2.16,2.1597,2.1599,93100000.0
2008-02-12 19:20:00,2.15995,2.16,2.1598,2.16,100900000.0
2008-02-12 19:21:00,2.15975,2.1598,2.1595,2.1596,97800000.0
2008-02-12 19:22:00,2.1596,2.1601,2.1594,2.1599,42900000.0
2008-02-12 19:23:00,2.1599,2.1599,2.1593,2.1595,107900000.0
2008-02-12 19:24:00,2.1595,2.1598,2.15945,2.1597,97500000.0
2008-02-12 19:25:00,2.1597,2.15975,2.1594,2.1597,78800000.0
2008-02-12 19:26:00,2.1597,2.1599,2.1597,2.1599,13400000.0
2008-02-12 19:27:00,2.1599,2.1599,2.1593,2.1593,57100000.0
2008-02-12 19:28:00,2.1593,2.1596,2.1592,2.1596,33400000.0
2008-02-12 19:29:00,2.1596,2.1596,2.15895,2.1593,144700000.0
2008-02-12 19:30:00,2.1593,2.1596,2.1591,2.1591,77700000.0
2008-02-12 19:31:00,2.1591,2.1597,2.1591,2.1595,85100000.0
2008-02-12 19:32:00,2.1595,2.1595,2.1593,2.1593,32200000.0
2008-02-12 19:33:00,2.1593,2.1596,2.1592,2.1595,148700000.0
2008-02-12 19:34:00,2.1595,2.1597,2.1594,2.1595,95300000.0
2008-02-12 19:35:00,2.1595,2.1598,2.1595,2.1597,46900000.0
2008-02-12 19:36:00,2.1597,2.1601,2.1596,2.1598,69400000.0
2008-02-12 19:37:00,2.1598,2.1599,2.1598,2.1598,61900000.0
2008-02-12 19:38:00,2.1598,2.1601,2.1598,2.1599,28300000.0
2008-02-12 19:39:00,2.1599,2.1601,2.1599,2.1601,11400000.0
2008-02-12 19:40:00,2.1601,2.16015,2.1597,2.1599,92900000.0
2008-02-12 19:41:00,2.1599,2.1599,2.15955,2.15955,70700000.0
2008-02-12 19:42:00,2.15955,2.15955,2.1593,2.1594,110600000.0
2008-02-12 19:43:00,2.1594,2.1597,2.15935,2.1597,154000000.0
2008-02-12 19:44:00,2.1597,2.1598,2.1591,2.1593,112600000.0
2008-02-12 19:45:00,2.1593,2.1595,2.1593,2.1594,55000000.0
2008-02-12 19:46:00,2.1594,2.1594,2.15915,2.1593,109400000.0
2008-02-12 19:47:00,2.1593,2.1597,2.159,2.1594,58200000.0
2008-02-12 19:48:00,2.1594,2.1599,2.1594,2.1596,26400000.0
2008-02-12 19:49:00,2.1596,2.16,2.1596,2.1599,33800000.0
2008-02-12 19:50:00,2.1599,2.1601,2.1597,2.1601,54300000.0
2008-02-12 19:51:00,2.1601,2.1604,2.1598,2.16,51000000.0
2008-02-12 19:52:00,2.16,2.1602,2.16,2.16,84600000.0
2008-02-12 19:53:00,2.16,2.16005,2.1598,2.1598,63000000.0
2008-02-12 19:54:00,2.1598,2.16,2.1598,2.16,111600000.0
2008-02-12 19:55:00,2.16,2.16,2.1595,2.1598,86500000.0
2008-02-12 19:56:00,2.1598,2.1598,2.15945,2.15945,170500000.0
2008-02-12 19:57:00,2.15945,2.1607,2.15945,2.1605,185600000.0
2008-02-12 19:58:00,2.1605,2.161,2.1605,2.16085,109600000.0
2008-02-12 19:59:00,2.1609,2.16105,2.16085,2.16095,157500000.0
2008-02-12 20:00:00,2.16095,2.1612,2.1609,2.1612,61100000.0
2008-02-12 20:01:00,2.1612,2.16125,2.1606,2.1611,226000000.0
2008-02-12 20:02:00,2.1611,2.16135,2.1609,2.16115,272600000.0
2008-02-12 20:03:00,2.16115,2.1614,2.1611,2.1613,192200000.0
2008-02-12 20:04:00,2.1613,2.1614,2.1611,2.16125,147400000.0
2008-02-12 20:05:00,2.16125,2.1613,2.1607,2.1611,169600000.0
2008-02-12 20:06:00,2.1611,2.1613,2.1609,2.1613,43700000.0
2008-02-12 20:07:00,2.1613,2.1613,2.16075,2.16085,200400000.0
2008-02-12 20:08:00,2.16085,2.161,2.16085,2.161,84600000.0
2008-02-12 20:09:00,2.161,2.1615,2.161,2.1612,255600000.0
2008-02-12 20:10:00,2.16125,2.1616,2.1611,2.1612,43500000.0
2008-02-12 20:11:00,2.16135,2.1616,2.1611,2.1613,171100000.0
2008-02-12 20:12:00,2.1613,2.1613,2.1611,2.1611,56300000.0
2008-02-12 20:13:00,2.1611,2.1613,2.1611,2.1612,26700000.0
2008-02-12 20:14:00,2.1612,2.1612,2.1606,2.16065,44800000.0
2008-02-12 20:15:00,2.16065,2.1607,2.16045,2.1607,98200000.0
2008-02-12 20:16:00,2.1607,2.161,2.1606,2.161,127000000.0
2008-02-12 20:17:00,2.161,2.1613,2.161,2.1613,72800000.0
2008-02-12 20:18:00,2.1613,2.162,2.1613,2.1618,47700000.0
2008-02-12 20:19:00,2.1618,2.1618,2.16075,2.16085,201700000.0
2008-02-12 20:20:00,2.16085,2.1618,2.16085,2.1615,221600000.0
2008-02-12 20:21:00,2.1615,2.1618,2.1614,2.16145,198100000.0
2008-02-12 20:22:00,2.16145,2.1617,2.16125,2.1617,100500000.0
2008-02-12 20:23:00,2.1617,2.1617,2.16135,2.16135,42800000.0
2008-02-12 20:24:00,2.16135,2.1614,2.16135,2.1614,8200000.0
2008-02-12 20:25:00,2.1614,2.1617,2.1612,2.16165,94000000.0
2008-02-12 20:26:00,2.16165,2.162,2.16165,2.162,49100000.0
2008-02-12 20:27:00,2.162,2.1621,2.16175,2.1621,146300000.0
2008-02-12 20:28:00,2.1621,2.1621,2.1619,2.162,54000000.0
2008-02-12 20:29:00,2.162,2.162,2.1616,2.1617,44100000.0
2008-02-12 20:30:00,2.1617,2.1618,2.1616,2.1616,19800000.0
2008-02-12 20:31:00,2.1616,2.1617,2.1611,2.16115,41200000.0
2008-02-12 20:32:00,2.16115,2.1613,2.1611,2.16115,95800000.0
2008-02-12 20:33:00,2.16115,2.1615,2.16115,2.1612,76700000.0
2008-02-12 20:34:00,2.1612,2.1616,2.1612,2.1614,90000000.0
2008-02-12 20:35:00,2.1614,2.1614,2.16125,2.1614,29700000.0
2008-02-12 20:36:00,2.1614,2.1614,2.16105,2.16105,127200000.0
2008-02-12 20:37:00,2.16105,2.1612,2.161,2.1612,106500000.0
2008-02-12 20:38:00,2.1612,2.1612,2.1608,2.16095,118700000.0
2008-02-12 20:39:00,2.1609,2.1613,2.1609,2.1612,38400000.0
2008-02-12 20:40:00,2.1612,2.1612,2.1606,2.16075,188400000.0
2008-02-12 20:41:00,2.16075,2.1616,2.1607,2.1613,74100000.0
2008-02-12 20:42:00,2.1613,2.1615,2.1613,2.1615,113400000.0
2008-02-12 20:43:00,2.1614,2.1614,2.1613,2.1613,108200000.0
2008-02-12 20:44:00,2.1613,2.1615,2.1613,2.1614,37900000.0
2008-02-12 20:45:00,2.1614,2.1618,2.1614,2.1618,112400000.0
2008-02-12 20:46:00,2.1618,2.162,2.1616,2.1616,60900000.0
2008-02-12 20:47:00,2.1616,2.162,2.1616,2.1616,36300000.0
2008-02-12 20:48:00,2.1616,2.162,2.1616,2.162,69700000.0
2008-02-12 20:49:00,2.162,2.162,2.1616,2.1617,34700000.0
2008-02-12 20:50:00,2.1617,2.16235,2.1617,2.1623,105300000.0
2008-02-12 20:51:00,2.1623,2.1626,2.1623,2.1626,104200000.0
2008-02-12 20:52:00,2.1626,2.1626,2.1624,2.1624,47700000.0
2008-02-12 20:53:00,2.1624,2.1627,2.16225,2.1625,94600000.0
2008-02-12 20:54:00,2.1625,2.16255,2.1623,2.1624,65500000.0
2008-02-12 20:55:00,2.1624,2.1625,2.1623,2.1625,16900000.0
2008-02-12 20:56:00,2.1625,2.1627,2.1625,2.1626,16400000.0
2008-02-12 20:57:00,2.1626,2.1628,2.16245,2.1626,29000000.0
2008-02-12 20:58:00,2.1626,2.1627,2.1626,2.1627,3400000.0
2008-02-12 20:59:00,2.1627,2.163,2.1624,2.1624,18200000.0
2008-02-12 21:00:00,2.1624,2.1627,2.16215,2.16215,73600000.0
2008-02-12 21:01:00,2.16215,2.1623,2.16215,2.1623,98300000.0
2008-02-12 21:02:00,2.1623,2.1626,2.16225,2.16235,210100000.0
2008-02-12 21:03:00,2.16235,2.1628,2.16235,2.1626,96500000.0
2008-02-12 21:04:00,2.1626,2.1626,2.1625,2.1625,5400000.0
2008-02-12 21:05:00,2.1625,2.1625,2.16225,2.16225,54500000.0
2008-02-12 21:06:00,2.16225,2.1625,2.162,2.16225,163200000.0
2008-02-12 21:07:00,2.16225,2.16225,2.16195,2.1621,193900000.0
2008-02-12 21:08:00,2.1621,2.1622,2.162,2.1621,177900000.0
2008-02-12 21:09:00,2.1621,2.1626,2.1619,2.1625,231600000.0
2008-02-12 21:10:00,2.1625,2.1627,2.1624,2.1624,56800000.0
2008-02-12 21:11:00,2.1624,2.1629,2.1624,2.1629,136600000.0
2008-02-12 21:12:00,2.1629,2.1629,2.16205,2.16205,160900000.0
2008-02-12 21:13:00,2.16215,2.1626,2.16215,2.1623,86800000.0
2008-02-12 21:14:00,2.1623,2.1631,2.16225,2.16295,268200000.0
2008-02-12 21:15:00,2.163,2.1631,2.1628,2.16285,145900000.0
2008-02-12 21:16:00,2.16285,2.163,2.1628,2.16285,181400000.0
2008-02-12 21:17:00,2.16285,2.163,2.1627,2.1627,61700000.0
2008-02-12 21:18:00,2.1628,2.1629,2.1626,2.1627,66300000.0
2008-02-12 21:19:00,2.1627,2.1628,2.16255,2.16255,170600000.0
2008-02-12 21:20:00,2.16255,2.1627,2.1623,2.1623,284300000.0
2008-02-12 21:21:00,2.1623,2.1624,2.1622,2.1622,42100000.0
2008-02-12 21:22:00,2.1622,2.1626,2.1622,2.1625,197500000.0
2008-02-12 21:23:00,2.1625,2.1627,2.1625,2.1627,33900000.0
2008-02-12 21:24:00,2.1627,2.163,2.1625,2.16285,206000000.0
2008-02-12 21:25:00,2.16285,2.163,2.1627,2.1627,86000000.0
2008-02-12 21:26:00,2.1627,2.1631,2.1627,2.1628,82100000.0
2008-02-12 21:27:00,2.1628,2.163,2.1628,2.1628,40300000.0
2008-02-12 21:28:00,2.1628,2.1628,2.1624,2.1624,20400000.0
2008-02-12 21:29:00,2.1624,2.1625,2.1624,2.1625,21200000.0
2008-02-12 21:30:00,2.1625,2.1625,2.1623,2.1625,19700000.0
2008-02-12 21:31:00,2.1625,2.1625,2.1623,2.1625,50400000.0
2008-02-12 21:32:00,2.1625,2.1625,2.16195,2.1624,197400000.0
2008-02-12 21:33:00,2.1623,2.1624,2.1621,2.1624,47100000.0
2008-02-12 21:34:00,2.1624,2.1628,2.1624,2.1627,24000000.0
2008-02-12 21:35:00,2.1627,2.1627,2.1627,2.1627,4400000.0
2008-02-12 21:36:00,2.1627,2.1627,2.1625,2.1625,34200000.0
2008-02-12 21:37:00,2.1625,2.16275,2.1625,2.1627,23300000.0
2008-02-12 21:38:00,2.1627,2.16285,2.16185,2.16205,170400000.0
2008-02-12 21:39:00,2.16205,2.1622,2.16145,2.1617,447000000.0
2008-02-12 21:40:00,2.1617,2.16205,2.1615,2.162,181000000.0
2008-02-12 21:41:00,2.162,2.1623,2.1618,2.1623,86900000.0
2008-02-12 21:42:00,2.1623,2.1623,2.1619,2.162,129900000.0
2008-02-12 21:43:00,2.162,2.1621,2.16175,2.16175,199800000.0
2008-02-12 21:44:00,2.1617,2.162,2.16165,2.1618,165000000.0
2008-02-12 21:45:00,2.1618,2.162,2.1618,2.162,15400000.0
2008-02-12 21:46:00,2.162,2.16205,2.16125,2.16125,85600000.0
2008-02-12 21:47:00,2.16125,2.1619,2.1612,2.1619,93200000.0
2008-02-12 21:48:00,2.1619,2.1619,2.1613,2.1615,150700000.0
2008-02-12 21:49:00,2.1615,2.16165,2.161,2.161,133200000.0
2008-02-12 21:50:00,2.161,2.1613,2.161,2.16125,111000000.0
2008-02-12 21:51:00,2.16125,2.1627,2.16115,2.16225,466300000.0
2008-02-12 21:52:00,2.16225,2.1623,2.1619,2.1621,127200000.0
2008-02-12 21:53:00,2.1621,2.1622,2.1617,2.1622,124300000.0
2008-02-12 21:54:00,2.1622,2.1623,2.16185,2.1619,67800000.0
2008-02-12 21:55:00,2.1619,2.1621,2.1617,2.1618,166200000.0
2008-02-12 21:56:00,2.1618,2.1621,2.1618,2.16185,68200000.0
2008-02-12 21:57:00,2.16185,2.1624,2.16185,2.1623,113100000.0
2008-02-12 21:58:00,2.1623,2.1623,2.16205,2.16225,126400000.0
2008-02-12 21:59:00,2.16225,2.1626,2.162,2.1626,244600000.0
2008-02-12 22:00:00,2.1626,2.1626,2.1618,2.1618,164000000.0
2008-02-12 22:01:00,2.1618,2.1621,2.1618,2.1619,24200000.0
2008-02-12 22:02:00,2.1619,2.16195,2.16185,2.16185,98840000.0
2008-02-12 22:03:00,2.16185,2.1624,2.16185,2.1624,13460000.0
2008-02-12 22:04:00,2.1624,2.1624,2.1616,2.1617,157940000.0
2008-02-12 22:05:00,2.1617,2.1617,2.1613,2.1613,39000000.0
2008-02-12 22:06:00,2.1613,2.1616,2.1608,2.1609,92700000.0
2008-02-12 22:07:00,2.1609,2.1609,2.1604,2.1606,64800000.0
2008-02-12 22:08:00,2.1606,2.161,2.1603,2.1603,187000000.0
2008-02-12 22:09:00,2.1603,2.1606,2.1602,2.1603,50700000.0
2008-02-12 22:10:00,2.1603,2.1606,2.16015,2.1606,35900000.0
2008-02-12 22:11:00,2.1606,2.1606,2.16005,2.1603,212800000.0
2008-02-12 22:12:00,2.16035,2.1605,2.1603,2.1604,175000000.0
2008-02-12 22:13:00,2.1604,2.1604,2.16015,2.1604,185700000.0
2008-02-12 22:14:00,2.1604,2.1606,2.1604,2.1606,47200000.0
2008-02-12 22:15:00,2.1609,2.1609,2.1606,2.1606,57300000.0
2008-02-12 22:16:00,2.1606,2.1606,2.16045,2.16045,39200000.0
2008-02-12 22:17:00,2.16045,2.1607,2.16045,2.1607,50200000.0
2008-02-12 22:18:00,2.1607,2.1607,2.1605,2.16065,101100000.0
2008-02-12 22:19:00,2.16065,2.16065,2.16055,2.16055,33600000.0
2008-02-12 22:20:00,2.16055,2.16055,2.1601,2.16055,169800000.0
2008-02-12 22:21:00,2.16055,2.16055,2.1602,2.16035,97000000.0
2008-02-12 22:22:00,2.1603,2.16055,2.1603,2.1605,52400000.0
2008-02-12 22:23:00,2.1605,2.1607,2.1599,2.15995,175900000.0
2008-02-12 22:24:00,2.16,2.16025,2.1599,2.16005,122200000.0
2008-02-12 22:25:00,2.16005,2.16015,2.1598,2.15985,129800000.0
2008-02-12 22:26:00,2.15985,2.16015,2.1598,2.1601,63400000.0
2008-02-12 22:27:00,2.1601,2.16035,2.1601,2.16025,182900000.0
2008-02-12 22:28:00,2.16025,2.1606,2.16025,2.1605,75500000.0
2008-02-12 22:29:00,2.1605,2.1607,2.1603,2.1605,89100000.0
2008-02-12 22:30:00,2.1605,2.16075,2.16025,2.16065,180400000.0
2008-02-12 22:31:00,2.16065,2.1611,2.16065,2.16065,73300000.0
2008-02-12 22:32:00,2.16065,2.1609,2.16055,2.1606,220200000.0
2008-02-12 22:33:00,2.1606,2.1609,2.1606,2.16075,128400000.0
2008-02-12 22:34:00,2.16075,2.1609,2.1603,2.1604,51500000.0
2008-02-12 22:35:00,2.1604,2.1604,2.16,2.16025,130100000.0
2008-02-12 22:36:00,2.1602,2.1613,2.16,2.161,85500000.0
2008-02-12 22:37:00,2.161,2.1616,2.16065,2.1616,95100000.0
2008-02-12 22:38:00,2.1616,2.1616,2.16115,2.1613,38300000.0
2008-02-12 22:39:00,2.1613,2.1615,2.1611,2.1612,34700000.0
2008-02-12 22:40:00,2.1611,2.1614,2.16075,2.16105,81900000.0
2008-02-12 22:41:00,2.16105,2.1614,2.16105,2.1613,17200000.0
2008-02-12 22:42:00,2.16115,2.1614,2.1611,2.1613,20700000.0
2008-02-12 22:43:00,2.1613,2.1615,2.1612,2.1612,33400000.0
2008-02-12 22:44:00,2.1612,2.1615,2.1612,2.1613,10100000.0
2008-02-12 22:45:00,2.1613,2.1616,2.161,2.1611,100100000.0
2008-02-12 22:46:00,2.1611,2.1614,2.16105,2.16105,90900000.0
2008-02-12 22:47:00,2.16105,2.1613,2.161,2.161,170800000.0
2008-02-12 22:48:00,2.161,2.1617,2.161,2.1617,44400000.0
2008-02-12 22:49:00,2.1617,2.1617,2.1613,2.1616,16200000.0
2008-02-12 22:50:00,2.1615,2.1617,2.1612,2.1613,38100000.0
2008-02-12 22:51:00,2.1613,2.16175,2.16075,2.16165,228499999.0
2008-02-12 22:52:00,2.1616,2.16165,2.1613,2.16145,145600000.0
2008-02-12 22:53:00,2.16145,2.1616,2.16115,2.1616,98700000.0
2008-02-12 22:54:00,2.1616,2.1616,2.16125,2.1613,195000000.0
2008-02-12 22:55:00,2.1613,2.1615,2.1612,2.1612,34600000.0
2008-02-12 22:56:00,2.1612,2.1614,2.1612,2.1612,37400000.0
2008-02-12 22:57:00,2.1612,2.1612,2.16085,2.161,193100000.0
2008-02-12 22:58:00,2.161,2.1611,2.1606,2.161,112800000.0
2008-02-12 22:59:00,2.161,2.1611,2.1607,2.1607,79000000.0
2008-02-12 23:00:00,2.1607,2.1612,2.1606,2.1612,68100000.0
2008-02-12 23:01:00,2.1612,2.1612,2.1606,2.1608,149600000.0
2008-02-12 23:02:00,2.1608,2.1608,2.1603,2.1604,46800000.0
2008-02-12 23:03:00,2.1605,2.1612,2.16035,2.1606,84700000.0
2008-02-12 23:04:00,2.1606,2.1608,2.16,2.1604,265800000.0
2008-02-12 23:05:00,2.1604,2.16075,2.1604,2.16075,42300000.0
2008-02-12 23:06:00,2.16075,2.16085,2.1604,2.1607,41000000.0
2008-02-12 23:07:00,2.1607,2.1607,2.1604,2.1606,113300000.0
2008-02-12 23:08:00,2.1606,2.1607,2.1604,2.1606,51900000.0
2008-02-12 23:09:00,2.1606,2.1608,2.1606,2.1606,49900000.0
2008-02-12 23:10:00,2.1606,2.16065,2.1606,2.1606,86900000.0
2008-02-12 23:11:00,2.1606,2.16075,2.1606,2.16075,22000000.0
2008-02-12 23:12:00,2.1607,2.1609,2.1607,2.1608,49600000.0
2008-02-12 23:13:00,2.1608,2.1608,2.1606,2.1607,60800000.0
2008-02-12 23:14:00,2.1607,2.16155,2.1607,2.16095,176300000.0
2008-02-12 23:15:00,2.16095,2.161,2.1609,2.1609,26100000.0
2008-02-12 23:16:00,2.1608,2.16085,2.1606,2.1607,34800000.0
2008-02-12 23:17:00,2.1607,2.16075,2.1604,2.1607,37600000.0
2008-02-12 23:18:00,2.1607,2.16075,2.1607,2.16075,140800000.0
2008-02-12 23:19:00,2.1609,2.1609,2.1609,2.1609,5400000.0
2008-02-12 23:20:00,2.1609,2.1609,2.1609,2.1609,3000000.0
2008-02-12 23:21:00,2.1609,2.161,2.1609,2.161,22800000.0
2008-02-12 23:22:00,2.16095,2.161,2.1608,2.1608,9400000.0
2008-02-12 23:23:00,2.1608,2.161,2.1608,2.1608,13400000.0
2008-02-12 23:24:00,2.1608,2.1608,2.1603,2.1606,367000000.0
2008-02-12 23:25:00,2.1606,2.1606,2.1606,2.1606,2800000.0
2008-02-12 23:26:00,2.1606,2.1606,2.16035,2.1606,88700000.0
2008-02-12 23:27:00,2.1606,2.1606,2.1605,2.1605,45500000.0
2008-02-12 23:28:00,2.1605,2.16055,2.1605,2.1605,37300000.0
2008-02-12 23:29:00,2.1605,2.1606,2.1605,2.1606,21900000.0
2008-02-12 23:30:00,2.1606,2.1606,2.1606,2.1606,4600000.0
2008-02-12 23:31:00,2.1606,2.1607,2.1604,2.1604,90200000.0
2008-02-12 23:32:00,2.1604,2.1604,2.1598,2.16015,256300000.0
2008-02-12 23:33:00,2.1601,2.16075,2.1601,2.16045,129700000.0
2008-02-12 23:34:00,2.16045,2.1606,2.1603,2.1605,151100000.0
2008-02-12 23:35:00,2.1605,2.1607,2.1603,2.1603,29000000.0
2008-02-12 23:36:00,2.1603,2.161,2.1603,2.1606,144900000.0
2008-02-12 23:37:00,2.1606,2.1607,2.1596,2.1601,196500000.0
2008-02-12 23:38:00,2.1601,2.1606,2.1598,2.16,100700000.0
2008-02-12 23:39:00,2.16,2.1601,2.1599,2.1599,13800000.0
2008-02-12 23:40:00,2.1599,2.1601,2.1599,2.16,138500000.0
2008-02-12 23:41:00,2.16,2.16015,2.1597,2.15995,79100000.0
2008-02-12 23:42:00,2.15995,2.1601,2.1598,2.1599,29000000.0
2008-02-12 23:43:00,2.1599,2.1601,2.1598,2.1599,70600000.0
2008-02-12 23:44:00,2.1599,2.1603,2.1599,2.1603,62900000.0
2008-02-12 23:45:00,2.1603,2.1605,2.1603,2.1603,48000000.0
2008-02-12 23:46:00,2.1603,2.1603,2.1603,2.1603,18200000.0
2008-02-12 23:47:00,2.1603,2.1603,2.1603,2.1603,5400000.0
2008-02-12 23:48:00,2.1603,2.1603,2.1603,2.1603,7800000.0
2008-02-12 23:49:00,2.1603,2.1604,2.1598,2.1603,158900000.0
2008-02-12 23:50:00,2.1603,2.1607,2.15945,2.16025,309100000.0
2008-02-12 23:51:00,2.1604,2.1607,2.16005,2.1607,69700000.0
2008-02-12 23:52:00,2.1607,2.1614,2.1599,2.1599,50900000.0
2008-02-12 23:53:00,2.1599,2.1605,2.1599,2.1599,73900000.0
2008-02-12 23:54:00,2.1599,2.1602,2.1599,2.1601,59000000.0
2008-02-12 23:55:00,2.1601,2.1601,2.1599,2.1599,12600000.0
2008-02-12 23:56:00,2.1599,2.1606,2.1597,2.1602,46800000.0
2008-02-12 23:57:00,2.1602,2.1604,2.16,2.1602,45100000.0
2008-02-12 23:58:00,2.1602,2.1602,2.15895,2.1598,150500000.0
2008-02-12 23:59:00,2.1596,2.1596,2.15935,2.1596,152600000.0
2008-02-13 00:00:00,2.1592,2.1592,2.1588,2.1588,252000000.0
2008-02-13 00:01:00,2.1588,2.1597,2.1588,2.1597,55800000.0
2008-02-13 00:02:00,2.1597,2.1599,2.1597,2.1599,17400000.0
2008-02-13 00:03:00,2.1599,2.1599,2.1597,2.1597,13000000.0
2008-02-13 00:04:00,2.1597,2.1597,2.1591,2.1591,27300000.0
2008-02-13 00:05:00,2.1591,2.1591,2.1591,2.1591,52700000.0
2008-02-13 00:06:00,2.1591,2.1593,2.1587,2.1593,233200000.0
2008-02-13 00:07:00,2.1593,2.1593,2.1583,2.1583,57800000.0
2008-02-13 00:08:00,2.1583,2.1586,2.1578,2.1578,136200000.0
2008-02-13 00:09:00,2.1577,2.1582,2.1575,2.1575,162900000.0
2008-02-13 00:10:00,2.1576,2.1577,2.1575,2.1577,13900000.0
2008-02-13 00:11:00,2.1577,2.1578,2.1575,2.1576,28600000.0
2008-02-13 00:12:00,2.1576,2.1577,2.1576,2.1577,106800000.0
2008-02-13 00:13:00,2.1577,2.158,2.1577,2.1579,36500000.0
2008-02-13 00:14:00,2.1578,2.1584,2.1577,2.1583,100000000.0
2008-02-13 00:15:00,2.1583,2.15855,2.1579,2.1581,143900000.0
2008-02-13 00:16:00,2.1581,2.15815,2.15795,2.1581,165700000.0
2008-02-13 00:17:00,2.1581,2.15815,2.1579,2.15815,146600000.0
2008-02-13 00:18:00,2.15815,2.1583,2.1577,2.1583,161200000.0
2008-02-13 00:19:00,2.1583,2.1585,2.1581,2.1585,181100000.0
2008-02-13 00:20:00,2.1585,2.1586,2.1584,2.15855,107700000.0
2008-02-13 00:21:00,2.15855,2.15855,2.15855,2.15855,16800000.0
2008-02-13 00:22:00,2.15855,2.1586,2.15855,2.1586,38600000.0
2008-02-13 00:23:00,2.1586,2.1586,2.1586,2.1586,1400000.0
2008-02-13 00:24:00,2.1586,2.1588,2.1584,2.1584,101700000.0
2008-02-13 00:25:00,2.1586,2.1588,2.1584,2.15865,157300000.0
2008-02-13 00:26:00,2.1587,2.1587,2.15865,2.15865,24000000.0
2008-02-13 00:27:00,2.1587,2.1587,2.158,2.15805,102200000.0
2008-02-13 00:28:00,2.15805,2.15865,2.15795,2.15865,173300000.0
2008-02-13 00:29:00,2.15865,2.15865,2.1583,2.15845,82200000.0
2008-02-13 00:30:00,2.15845,2.15855,2.1583,2.1583,69600000.0
2008-02-13 00:31:00,2.1583,2.1585,2.15815,2.1585,110000000.0
2008-02-13 00:32:00,2.1585,2.1589,2.1585,2.15885,215000000.0
2008-02-13 00:33:00,2.15885,2.15945,2.15885,2.1594,172800000.0
2008-02-13 00:34:00,2.1594,2.1595,2.15905,2.15915,283200000.0
2008-02-13 00:35:00,2.15915,2.1593,2.15915,2.15925,50400000.0
2008-02-13 00:36:00,2.1592,2.1593,2.1592,2.15925,45600000.0
2008-02-13 00:37:00,2.15925,2.1593,2.15925,2.1593,32800000.0
2008-02-13 00:38:00,2.15925,2.1596,2.15925,2.1594,81700000.0
2008-02-13 00:39:00,2.15935,2.1594,2.1593,2.1594,56100000.0
2008-02-13 00:40:00,2.1594,2.1595,2.1591,2.1591,36800000.0
2008-02-13 00:41:00,2.1591,2.1592,2.1591,2.15915,78100000.0
2008-02-13 00:42:00,2.15915,2.1594,2.15915,2.15935,124800000.0
2008-02-13 00:43:00,2.15935,2.1594,2.15905,2.15905,74400000.0
2008-02-13 00:44:00,2.15905,2.15915,2.159,2.15905,204800000.0
2008-02-13 00:45:00,2.15905,2.15905,2.15905,2.15905,9600000.0
2008-02-13 00:46:00,2.15905,2.15905,2.15855,2.1586,79200000.0
2008-02-13 00:47:00,2.1586,2.15865,2.15855,2.15865,102200000.0
2008-02-13 00:48:00,2.15865,2.15865,2.1586,2.15865,15000000.0
2008-02-13 00:49:00,2.15865,2.15865,2.15865,2.15865,7500000.0
2008-02-13 00:50:00,2.15865,2.15885,2.1586,2.15885,76600000.0
2008-02-13 00:51:00,2.15885,2.1591,2.15885,2.159,113800000.0
2008-02-13 00:52:00,2.159,2.1594,2.159,2.1591,197800000.0
2008-02-13 00:53:00,2.15915,2.15915,2.1583,2.1585,193300000.0
2008-02-13 00:54:00,2.1585,2.15895,2.1575,2.1586,531700000.0
2008-02-13 00:55:00,2.1586,2.15875,2.1584,2.15865,124000000.0
2008-02-13 00:56:00,2.15865,2.1589,2.1586,2.1588,145200000.0
2008-02-13 00:57:00,2.1588,2.15885,2.1587,2.15885,181200000.0
2008-02-13 00:58:00,2.15885,2.15925,2.15885,2.1589,116400000.0
2008-02-13 00:59:00,2.15885,2.15925,2.15875,2.15875,76100000.0
2008-02-13 01:00:00,2.15875,2.15935,2.15875,2.1591,124900000.0
2008-02-13 01:01:00,2.1591,2.1591,2.15875,2.1589,171000000.0
2008-02-13 01:02:00,2.1589,2.1591,2.1584,2.15905,159600000.0
2008-02-13 01:03:00,2.15905,2.15905,2.1582,2.1582,220800000.0
2008-02-13 01:04:00,2.1582,2.1583,2.1582,2.1583,96600000.0
2008-02-13 01:05:00,2.1583,2.1586,2.1583,2.1583,51100000.0
2008-02-13 01:06:00,2.15835,2.1586,2.15825,2.15845,66800000.0
2008-02-13 01:07:00,2.15845,2.15845,2.1579,2.158,143100000.0
2008-02-13 01:08:00,2.158,2.1581,2.158,2.1581,39200000.0
2008-02-13 01:09:00,2.1581,2.1582,2.1581,2.1582,34400000.0
2008-02-13 01:10:00,2.1582,2.15825,2.15815,2.15825,33300000.0
2008-02-13 01:11:00,2.15825,2.15875,2.1582,2.15875,110200000.0
2008-02-13 01:12:00,2.15865,2.15905,2.15855,2.15885,77300000.0
2008-02-13 01:13:00,2.15885,2.15915,2.15885,2.15905,93600000.0
2008-02-13 01:14:00,2.15905,2.15905,2.15865,2.1588,48700000.0
2008-02-13 01:15:00,2.15865,2.1589,2.15865,2.1588,75100000.0
2008-02-13 01:16:00,2.1588,2.15885,2.15865,2.15875,86300000.0
2008-02-13 01:17:00,2.15875,2.15885,2.15865,2.1588,91500000.0
2008-02-13 01:18:00,2.15885,2.15885,2.15835,2.1587,188900000.0
2008-02-13 01:19:00,2.15865,2.15865,2.1585,2.15855,81100000.0
2008-02-13 01:20:00,2.15855,2.15865,2.15855,2.15865,52200000.0
2008-02-13 01:21:00,2.15865,2.15865,2.1585,2.1585,22100000.0
2008-02-13 01:22:00,2.1585,2.15865,2.1585,2.15865,16000000.0
2008-02-13 01:23:00,2.15865,2.15875,2.15865,2.15865,4200000.0
2008-02-13 01:24:00,2.15865,2.15865,2.15865,2.15865,15600000.0
2008-02-13 01:25:00,2.15865,2.15865,2.15865,2.15865,5200000.0
2008-02-13 01:26:00,2.1587,2.1587,2.1586,2.1586,31100000.0
2008-02-13 01:27:00,2.15865,2.1587,2.1586,2.1586,45500000.0
2008-02-13 01:28:00,2.1587,2.15885,2.15855,2.15855,52500000.0
2008-02-13 01:29:00,2.15855,2.15865,2.15855,2.15865,35300000.0
2008-02-13 01:30:00,2.15865,2.15875,2.15865,2.15875,83500000.0
2008-02-13 01:31:00,2.15875,2.15875,2.1587,2.15875,16500000.0
2008-02-13 01:32:00,2.1588,2.15915,2.1588,2.15915,23700000.0
2008-02-13 01:33:00,2.15915,2.1593,2.15915,2.1593,21600000.0
2008-02-13 01:34:00,2.15945,2.1597,2.15945,2.1596,43100000.0
2008-02-13 01:35:00,2.1596,2.1597,2.15945,2.1597,112500000.0
2008-02-13 01:36:00,2.1597,2.16005,2.1597,2.1599,10200000.0
2008-02-13 01:37:00,2.15975,2.16,2.1596,2.15995,46700000.0
2008-02-13 01:38:00,2.1598,2.16015,2.1598,2.15995,47800000.0
2008-02-13 01:39:00,2.15995,2.16015,2.15985,2.16005,22000000.0
2008-02-13 01:40:00,2.15995,2.15995,2.1596,2.1597,122600000.0
2008-02-13 01:41:00,2.1597,2.15995,2.1596,2.1597,251100000.0
2008-02-13 01:42:00,2.1597,2.1598,2.1597,2.15975,107200000.0
2008-02-13 01:43:00,2.15975,2.16005,2.15975,2.16005,92100000.0
2008-02-13 01:44:00,2.16005,2.16005,2.1599,2.1599,4300000.0
2008-02-13 01:45:00,2.1599,2.1602,2.1599,2.1602,66300000.0
2008-02-13 01:46:00,2.1602,2.16025,2.1599,2.16025,89900000.0
2008-02-13 01:47:00,2.16025,2.16025,2.1599,2.15995,28500000.0
2008-02-13 01:48:00,2.15995,2.15995,2.1599,2.1599,7400000.0
2008-02-13 01:49:00,2.1599,2.1599,2.1599,2.1599,4000000.0
2008-02-13 01:50:00,2.1599,2.1599,2.1597,2.1599,20800000.0
2008-02-13 01:51:00,2.1599,2.1599,2.1597,2.1599,9300000.0
2008-02-13 01:52:00,2.1599,2.1599,2.15935,2.1596,21700000.0
2008-02-13 01:53:00,2.1596,2.1598,2.1596,2.1598,25000000.0
2008-02-13 01:54:00,2.1598,2.1598,2.1598,2.1598,3000000.0
2008-02-13 01:55:00,2.1598,2.1599,2.15965,2.1599,20400000.0
2008-02-13 01:56:00,2.1598,2.1598,2.1596,2.1598,39800000.0
2008-02-13 01:57:00,2.1598,2.1599,2.1597,2.1597,44200000.0
2008-02-13 01:58:00,2.1597,2.1599,2.1597,2.15985,29400000.0
2008-02-13 01:59:00,2.15985,2.15985,2.1595,2.1595,96700000.0
2008-02-13 02:00:00,2.1595,2.1597,2.1595,2.1595,457600000.0
2008-02-13 02:01:00,2.1595,2.1595,2.1575,2.1575,410600000.0
2008-02-13 02:02:00,2.1575,2.158,2.1572,2.158,417800000.0
2008-02-13 02:03:00,2.158,2.15805,2.1578,2.1579,127700000.0
2008-02-13 02:04:00,2.1579,2.15815,2.1577,2.1581,295100000.0
2008-02-13 02:05:00,2.15805,2.15825,2.1578,2.1582,321800000.0
2008-02-13 02:06:00,2.1582,2.1586,2.1582,2.1585,95100000.0
2008-02-13 02:07:00,2.1585,2.15885,2.1582,2.1586,128900000.0
2008-02-13 02:08:00,2.1585,2.15855,2.15835,2.1584,27600000.0
2008-02-13 02:09:00,2.1584,2.1584,2.1579,2.1581,26100000.0
2008-02-13 02:10:00,2.1581,2.1581,2.1581,2.1581,1600000.0
2008-02-13 02:11:00,2.1581,2.1583,2.158,2.1582,96100000.0
2008-02-13 02:12:00,2.1582,2.1582,2.15755,2.1578,242300000.0
2008-02-13 02:13:00,2.1578,2.1579,2.1576,2.1577,107200000.0
2008-02-13 02:14:00,2.1577,2.1581,2.1577,2.1581,106700000.0
2008-02-13 02:15:00,2.1581,2.1581,2.1577,2.1581,100700000.0
2008-02-13 02:16:00,2.1581,2.1581,2.1576,2.15765,133500000.0
2008-02-13 02:17:00,2.15765,2.1577,2.1574,2.15745,159600000.0
2008-02-13 02:18:00,2.1575,2.1576,2.1573,2.1575,199200000.0
2008-02-13 02:19:00,2.1575,2.15765,2.1574,2.1574,101400000.0
2008-02-13 02:20:00,2.1574,2.1576,2.15725,2.1575,204900000.0
2008-02-13 02:21:00,2.1575,2.1576,2.1574,2.1575,58700000.0
2008-02-13 02:22:00,2.1576,2.1577,2.1576,2.15765,42100000.0
2008-02-13 02:23:00,2.15765,2.1579,2.15755,2.1577,30300000.0
2008-02-13 02:24:00,2.1577,2.1581,2.1575,2.15775,246800000.0
2008-02-13 02:25:00,2.15775,2.15785,2.1575,2.1575,76500000.0
2008-02-13 02:26:00,2.1575,2.1578,2.15745,2.1577,50300000.0
2008-02-13 02:27:00,2.1577,2.1577,2.15735,2.1574,84900000.0
2008-02-13 02:28:00,2.15735,2.1576,2.15735,2.1576,105100000.0
2008-02-13 02:29:00,2.1577,2.1579,2.15735,2.1578,61500000.0
2008-02-13 02:30:00,2.1578,2.158,2.15765,2.1577,59600000.0
2008-02-13 02:31:00,2.1577,2.1577,2.1576,2.15765,25800000.0
2008-02-13 02:32:00,2.15765,2.15775,2.15765,2.15765,76800000.0
2008-02-13 02:33:00,2.15765,2.15765,2.1576,2.1576,26900000.0
2008-02-13 02:34:00,2.1576,2.1577,2.15755,2.1577,21300000.0
2008-02-13 02:35:00,2.1577,2.1582,2.1577,2.15775,110400000.0
2008-02-13 02:36:00,2.15775,2.1578,2.1577,2.1578,74100000.0
2008-02-13 02:37:00,2.1578,2.1578,2.1578,2.1578,6600000.0
2008-02-13 02:38:00,2.1578,2.1579,2.1578,2.1578,29800000.0
2008-02-13 02:39:00,2.1578,2.1584,2.1578,2.1584,167600000.0
2008-02-13 02:40:00,2.1584,2.1585,2.1582,2.1583,213900000.0
2008-02-13 02:41:00,2.1583,2.1583,2.1582,2.1583,138100000.0
2008-02-13 02:42:00,2.1583,2.1588,2.1583,2.1588,97200000.0
2008-02-13 02:43:00,2.1588,2.1588,2.1587,2.1588,123900000.0
2008-02-13 02:44:00,2.1588,2.1588,2.1583,2.1587,163300000.0
2008-02-13 02:45:00,2.1587,2.1588,2.15835,2.15835,120200000.0
2008-02-13 02:46:00,2.15835,2.1586,2.1583,2.1584,122100000.0
2008-02-13 02:47:00,2.15845,2.1586,2.1583,2.1583,58700000.0
2008-02-13 02:48:00,2.1585,2.1587,2.1585,2.1586,109100000.0
2008-02-13 02:49:00,2.1586,2.1586,2.1586,2.1586,25000000.0
2008-02-13 02:50:00,2.1586,2.1586,2.1586,2.1586,73800000.0
2008-02-13 02:51:00,2.1586,2.1588,2.1584,2.1586,280000000.0
2008-02-13 02:52:00,2.1586,2.1586,2.15775,2.1581,236700000.0
2008-02-13 02:53:00,2.1581,2.1583,2.1581,2.1582,138200000.0
2008-02-13 02:54:00,2.1582,2.1584,2.15765,2.1584,319600000.0
2008-02-13 02:55:00,2.1584,2.1585,2.1582,2.1583,232200000.0
2008-02-13 02:56:00,2.1583,2.1583,2.1581,2.15815,97200000.0
2008-02-13 02:57:00,2.15815,2.1583,2.1581,2.15815,106700000.0
2008-02-13 02:58:00,2.15815,2.1583,2.15815,2.1583,64800000.0
2008-02-13 02:59:00,2.1583,2.1584,2.1581,2.1583,72600000.0
2008-02-13 03:00:00,2.1583,2.1585,2.15815,2.1585,174600000.0
2008-02-13 03:01:00,2.1585,2.15905,2.1583,2.1589,409900000.0
2008-02-13 03:02:00,2.1589,2.1593,2.1588,2.1588,116400000.0
2008-02-13 03:03:00,2.1588,2.1594,2.1588,2.15925,153900000.0
2008-02-13 03:04:00,2.15925,2.1594,2.1592,2.15935,382100000.0
2008-02-13 03:05:00,2.15935,2.15995,2.15925,2.15955,379200000.0
2008-02-13 03:06:00,2.15955,2.1596,2.1592,2.1592,264600000.0
2008-02-13 03:07:00,2.1592,2.15965,2.1589,2.1589,229500000.0
2008-02-13 03:08:00,2.15895,2.15935,2.1588,2.159,373600000.0
2008-02-13 03:09:00,2.159,2.1593,2.15885,2.15895,97800000.0
2008-02-13 03:10:00,2.1589,2.15895,2.15875,2.15885,236600000.0
2008-02-13 03:11:00,2.15885,2.15955,2.15885,2.15915,167100000.0
2008-02-13 03:12:00,2.15915,2.15925,2.15895,2.15895,212400000.0
2008-02-13 03:13:00,2.15895,2.159,2.15865,2.15865,92300000.0
2008-02-13 03:14:00,2.15865,2.15885,2.1586,2.15885,106100000.0
2008-02-13 03:15:00,2.15885,2.15885,2.15875,2.15885,97000000.0
2008-02-13 03:16:00,2.15885,2.15895,2.15885,2.15885,275400000.0
2008-02-13 03:17:00,2.15875,2.1593,2.15875,2.15885,244600000.0
2008-02-13 03:18:00,2.15885,2.15915,2.1587,2.15895,192600000.0
2008-02-13 03:19:00,2.15895,2.15905,2.15895,2.15895,100800000.0
2008-02-13 03:20:00,2.15895,2.15915,2.15895,2.15895,254900000.0
2008-02-13 03:21:00,2.15895,2.15905,2.15895,2.15895,172300000.0
2008-02-13 03:22:00,2.15895,2.1593,2.15895,2.1593,167200000.0
2008-02-13 03:23:00,2.1593,2.1593,2.15895,2.15915,288800000.0
2008-02-13 03:24:00,2.15915,2.15935,2.15895,2.159,182700000.0
2008-02-13 03:25:00,2.159,2.15915,2.15895,2.15915,687600000.0
2008-02-13 03:26:00,2.15915,2.15925,2.15915,2.1592,217100000.0
2008-02-13 03:27:00,2.1592,2.15925,2.159,2.159,137200000.0
2008-02-13 03:28:00,2.159,2.15915,2.159,2.15915,108500000.0
2008-02-13 03:29:00,2.15915,2.15915,2.15915,2.15915,35300000.0
2008-02-13 03:30:00,2.15915,2.15915,2.15905,2.15905,85600000.0
2008-02-13 03:31:00,2.15905,2.15925,2.15905,2.1592,129200000.0
2008-02-13 03:32:00,2.15915,2.15935,2.1591,2.15935,85500000.0
2008-02-13 03:33:00,2.1593,2.15935,2.15915,2.15935,99600000.0
2008-02-13 03:34:00,2.15935,2.1597,2.15935,2.1597,98300000.0
2008-02-13 03:35:00,2.1597,2.1597,2.1596,2.1596,33900000.0
2008-02-13 03:36:00,2.1596,2.1598,2.1595,2.1597,30200000.0
2008-02-13 03:37:00,2.1597,2.15975,2.1596,2.1596,13300000.0
2008-02-13 03:38:00,2.1596,2.15965,2.15955,2.15955,62100000.0
2008-02-13 03:39:00,2.15955,2.1596,2.1595,2.1596,57900000.0
2008-02-13 03:40:00,2.1596,2.1596,2.1595,2.1596,35700000.0
2008-02-13 03:41:00,2.1596,2.1596,2.15945,2.1595,41500000.0
2008-02-13 03:42:00,2.1595,2.15955,2.1595,2.1595,25300000.0
2008-02-13 03:43:00,2.15945,2.1595,2.15945,2.1595,42300000.0
2008-02-13 03:44:00,2.1595,2.15975,2.1595,2.1596,32500000.0
2008-02-13 03:45:00,2.1596,2.1597,2.1596,2.1597,4600000.0
2008-02-13 03:46:00,2.1597,2.16,2.1597,2.16,5900000.0
2008-02-13 03:47:00,2.16,2.1601,2.16,2.1601,9800000.0
2008-02-13 03:48:00,2.1601,2.1603,2.1601,2.1603,13800000.0
2008-02-13 03:49:00,2.1603,2.1603,2.1601,2.1601,37200000.0
2008-02-13 03:50:00,2.1601,2.1601,2.1601,2.1601,25400000.0
2008-02-13 03:51:00,2.1601,2.1601,2.1597,2.1597,23600000.0
2008-02-13 03:52:00,2.1597,2.1597,2.15945,2.1595,54800000.0
2008-02-13 03:53:00,2.1595,2.1597,2.1595,2.1595,76500000.0
2008-02-13 03:54:00,2.1595,2.1595,2.1595,2.1595,12800000.0
2008-02-13 03:55:00,2.1595,2.1595,2.1595,2.1595,11600000.0
2008-02-13 03:56:00,2.1595,2.1595,2.1593,2.1593,17300000.0
2008-02-13 03:57:00,2.1593,2.1598,2.1592,2.1598,165900000.0
2008-02-13 03:58:00,2.15975,2.15975,2.1591,2.1593,141700000.0
2008-02-13 03:59:00,2.1593,2.1593,2.15875,2.15925,220500000.0
2008-02-13 04:00:00,2.1591,2.1591,2.15845,2.15855,122700000.0
2008-02-13 04:01:00,2.15855,2.15855,2.1585,2.1585,80300000.0
2008-02-13 04:02:00,2.1585,2.15855,2.1585,2.1585,79200000.0
2008-02-13 04:03:00,2.1585,2.15855,2.1585,2.1585,356800000.0
2008-02-13 04:04:00,2.1585,2.15855,2.1582,2.1585,115700000.0
2008-02-13 04:05:00,2.1585,2.15865,2.1584,2.1585,74000000.0
2008-02-13 04:06:00,2.1585,2.1585,2.1585,2.1585,13400000.0
2008-02-13 04:07:00,2.1585,2.1586,2.1585,2.1586,7600000.0
2008-02-13 04:08:00,2.1586,2.1586,2.15825,2.15825,105300000.0
2008-02-13 04:09:00,2.15825,2.1584,2.158,2.158,130200000.0
2008-02-13 04:10:00,2.158,2.15805,2.1578,2.1579,162400000.0
2008-02-13 04:11:00,2.1579,2.1581,2.1579,2.15805,91600000.0
2008-02-13 04:12:00,2.15805,2.1584,2.15805,2.1583,153200000.0
2008-02-13 04:13:00,2.1583,2.15835,2.1583,2.1583,188700000.0
2008-02-13 04:14:00,2.1583,2.15835,2.1583,2.15835,31500000.0
2008-02-13 04:15:00,2.15835,2.1585,2.15825,2.1585,140500000.0
2008-02-13 04:16:00,2.1585,2.1586,2.1583,2.15855,75700000.0
2008-02-13 04:17:00,2.15855,2.15855,2.1584,2.1584,49900000.0
2008-02-13 04:18:00,2.1584,2.1584,2.1583,2.15835,8600000.0
2008-02-13 04:19:00,2.15835,2.15835,2.1583,2.1583,22800000.0
2008-02-13 04:20:00,2.1583,2.1584,2.1582,2.15825,39800000.0
2008-02-13 04:21:00,2.15825,2.1586,2.15825,2.15845,43800000.0
2008-02-13 04:22:00,2.15855,2.15855,2.1583,2.15835,38500000.0
2008-02-13 04:23:00,2.15845,2.15865,2.15845,2.15855,173200000.0
2008-02-13 04:24:00,2.15865,2.1587,2.1585,2.15865,68900000.0
2008-02-13 04:25:00,2.15865,2.15895,2.1586,2.1588,81000000.0
2008-02-13 04:26:00,2.15885,2.15895,2.1588,2.1589,79900000.0
2008-02-13 04:27:00,2.1589,2.15895,2.1587,2.1587,134700000.0
2008-02-13 04:28:00,2.1587,2.1589,2.1587,2.1587,64200000.0
2008-02-13 04:29:00,2.1587,2.15875,2.15795,2.158,100400000.0
2008-02-13 04:30:00,2.15805,2.1587,2.158,2.15845,223200000.0
2008-02-13 04:31:00,2.1584,2.1584,2.15805,2.15835,206500000.0
2008-02-13 04:32:00,2.15835,2.1584,2.15825,2.15825,113100000.0
2008-02-13 04:33:00,2.15825,2.15825,2.158,2.15805,24000000.0
2008-02-13 04:34:00,2.15805,2.15815,2.15765,2.15805,82700000.0
2008-02-13 04:35:00,2.15805,2.15815,2.15795,2.15805,35500000.0
2008-02-13 04:36:00,2.15805,2.15805,2.15695,2.15705,616300000.0
2008-02-13 04:37:00,2.15715,2.15745,2.15715,2.15745,61400000.0
2008-02-13 04:38:00,2.15755,2.15765,2.15745,2.15745,89000000.0
2008-02-13 04:39:00,2.15745,2.1575,2.1573,2.15745,159900000.0
2008-02-13 04:40:00,2.15745,2.1576,2.15725,2.1576,141800000.0
2008-02-13 04:41:00,2.1576,2.1576,2.15725,2.15745,170100000.0
2008-02-13 04:42:00,2.15745,2.1576,2.1573,2.1573,30200000.0
2008-02-13 04:43:00,2.1573,2.1578,2.15725,2.1577,47200000.0
2008-02-13 04:44:00,2.1577,2.158,2.1574,2.15775,71100000.0
2008-02-13 04:45:00,2.1577,2.15775,2.1576,2.15775,41200000.0
2008-02-13 04:46:00,2.15775,2.1579,2.15775,2.15775,128800000.0
2008-02-13 04:47:00,2.15775,2.15815,2.15775,2.158,122000000.0
2008-02-13 04:48:00,2.1581,2.1581,2.15795,2.15805,93000000.0
2008-02-13 04:49:00,2.15815,2.15845,2.15795,2.15805,74700000.0
2008-02-13 04:50:00,2.158,2.158,2.15785,2.15785,105100000.0
2008-02-13 04:51:00,2.15785,2.15795,2.15775,2.15795,177500000.0
2008-02-13 04:52:00,2.15795,2.1581,2.15795,2.1581,104300000.0
2008-02-13 04:53:00,2.1581,2.15845,2.15805,2.15835,230700000.0
2008-02-13 04:54:00,2.15835,2.1584,2.15815,2.15825,123000000.0
2008-02-13 04:55:00,2.15825,2.1588,2.1581,2.15855,185900000.0
2008-02-13 04:56:00,2.15855,2.15855,2.1582,2.15825,304500000.0
2008-02-13 04:57:00,2.15825,2.1584,2.1582,2.1583,53000000.0
2008-02-13 04:58:00,2.1583,2.1583,2.15805,2.15805,75400000.0
2008-02-13 04:59:00,2.15805,2.15805,2.1577,2.15775,281800000.0
2008-02-13 05:00:00,2.15775,2.15795,2.15755,2.15785,377700000.0
2008-02-13 05:01:00,2.15785,2.158,2.1576,2.15795,361400000.0
2008-02-13 05:02:00,2.15795,2.1582,2.15785,2.1581,146700000.0
2008-02-13 05:03:00,2.1581,2.159,2.1581,2.15855,137700000.0
2008-02-13 05:04:00,2.15855,2.15865,2.1584,2.15855,38500000.0
2008-02-13 05:05:00,2.15855,2.15855,2.1584,2.1584,102100000.0
2008-02-13 05:06:00,2.1584,2.15865,2.1584,2.15855,143300000.0
2008-02-13 05:07:00,2.1586,2.1589,2.1583,2.1583,206300000.0
2008-02-13 05:08:00,2.1583,2.1585,2.1581,2.15835,105300000.0
2008-02-13 05:09:00,2.15835,2.15865,2.15825,2.15845,139200000.0
2008-02-13 05:10:00,2.15845,2.15845,2.15835,2.15835,45600000.0
2008-02-13 05:11:00,2.1584,2.1584,2.15835,2.1584,11400000.0
2008-02-13 05:12:00,2.15835,2.15845,2.15835,2.15845,7400000.0
2008-02-13 05:13:00,2.15845,2.15845,2.15825,2.1584,59100000.0
2008-02-13 05:14:00,2.1584,2.1584,2.15825,2.15835,16600000.0
2008-02-13 05:15:00,2.15835,2.1588,2.15835,2.1588,70700000.0
2008-02-13 05:16:00,2.1588,2.15885,2.15865,2.15875,113300000.0
2008-02-13 05:17:00,2.15875,2.1588,2.15865,2.15875,98900000.0
2008-02-13 05:18:00,2.15875,2.1588,2.15875,2.1588,115200000.0
2008-02-13 05:19:00,2.1588,2.1588,2.15875,2.1588,69500000.0
2008-02-13 05:20:00,2.15895,2.15895,2.15885,2.1589,48900000.0
2008-02-13 05:21:00,2.1589,2.15895,2.1588,2.1589,55800000.0
2008-02-13 05:22:00,2.1589,2.159,2.1588,2.1588,19600000.0
2008-02-13 05:23:00,2.1588,2.159,2.1588,2.159,20700000.0
2008-02-13 05:24:00,2.159,2.159,2.1588,2.1588,10300000.0
2008-02-13 05:25:00,2.1588,2.1588,2.1588,2.1588,800000.0
2008-02-13 05:26:00,2.1588,2.1588,2.1588,2.1588,600000.0
2008-02-13 05:27:00,2.1588,2.1588,2.15855,2.1586,8000000.0
2008-02-13 05:28:00,2.1586,2.15865,2.1586,2.15865,8100000.0
2008-02-13 05:29:00,2.15865,2.1587,2.1586,2.1587,24000000.0
2008-02-13 05:30:00,2.1587,2.15875,2.1587,2.15875,38800000.0
2008-02-13 05:31:00,2.15875,2.1588,2.1587,2.1587,91800000.0
2008-02-13 05:32:00,2.1587,2.159,2.1587,2.159,131800000.0
2008-02-13 05:33:00,2.159,2.159,2.15885,2.15885,56000000.0
2008-02-13 05:34:00,2.15885,2.15895,2.1588,2.15885,125100000.0
2008-02-13 05:35:00,2.15895,2.159,2.15885,2.1589,33100000.0
2008-02-13 05:36:00,2.1589,2.15895,2.15855,2.15865,205100000.0
2008-02-13 05:37:00,2.15875,2.15905,2.15855,2.1586,207700000.0
2008-02-13 05:38:00,2.1586,2.1586,2.15815,2.1583,137000000.0
2008-02-13 05:39:00,2.1583,2.15835,2.15825,2.15825,29700000.0
2008-02-13 05:40:00,2.1582,2.15825,2.15805,2.15805,36400000.0
2008-02-13 05:41:00,2.15805,2.1583,2.15805,2.1583,41400000.0
2008-02-13 05:42:00,2.1583,2.1584,2.1581,2.1582,63700000.0
2008-02-13 05:43:00,2.1582,2.15825,2.1581,2.15825,11900000.0
2008-02-13 05:44:00,2.15825,2.15825,2.1581,2.1581,38300000.0
2008-02-13 05:45:00,2.15815,2.15815,2.158,2.15805,52000000.0
2008-02-13 05:46:00,2.15805,2.1582,2.158,2.15815,10400000.0
2008-02-13 05:47:00,2.15815,2.1584,2.15815,2.15815,70300000.0
2008-02-13 05:48:00,2.15815,2.1585,2.15815,2.1584,183200000.0
2008-02-13 05:49:00,2.1584,2.1588,2.1584,2.1585,57100000.0
2008-02-13 05:50:00,2.1585,2.1585,2.1584,2.1585,22700000.0
2008-02-13 05:51:00,2.1585,2.1585,2.15825,2.1584,45300000.0
2008-02-13 05:52:00,2.1584,2.1584,2.158,2.1581,68600000.0
2008-02-13 05:53:00,2.1581,2.1584,2.15795,2.15795,179800000.0
2008-02-13 05:54:00,2.15795,2.1581,2.1579,2.15805,40300000.0
2008-02-13 05:55:00,2.15805,2.15805,2.15765,2.15785,78600000.0
2008-02-13 05:56:00,2.15785,2.15785,2.15765,2.15785,93200000.0
2008-02-13 05:57:00,2.15785,2.15785,2.15785,2.15785,42200000.0
2008-02-13 05:58:00,2.15785,2.15785,2.15735,2.15735,198400000.0
2008-02-13 05:59:00,2.15735,2.15745,2.15735,2.15745,148000000.0
2008-02-13 06:00:00,2.15745,2.15775,2.1574,2.15775,207600000.0
2008-02-13 06:01:00,2.15775,2.1578,2.15755,2.15775,168000000.0
2008-02-13 06:02:00,2.15775,2.15775,2.15775,2.15775,13100000.0
2008-02-13 06:03:00,2.15775,2.15785,2.15775,2.15785,40900000.0
2008-02-13 06:04:00,2.15785,2.158,2.1578,2.1578,84300000.0
2008-02-13 06:05:00,2.15775,2.15785,2.1577,2.1578,64700000.0
2008-02-13 06:06:00,2.1578,2.1578,2.15765,2.1577,64200000.0
2008-02-13 06:07:00,2.1577,2.1577,2.1575,2.15755,120300000.0
2008-02-13 06:08:00,2.15755,2.1577,2.15755,2.1577,51400000.0
2008-02-13 06:09:00,2.1577,2.15775,2.15765,2.1577,50600000.0
2008-02-13 06:10:00,2.1577,2.15785,2.15765,2.15775,97500000.0
2008-02-13 06:11:00,2.15775,2.15775,2.15775,2.15775,6100000.0
2008-02-13 06:12:00,2.15775,2.15775,2.15755,2.1577,163300000.0
2008-02-13 06:13:00,2.1577,2.1579,2.15755,2.1579,174300000.0
2008-02-13 06:14:00,2.1579,2.1579,2.1575,2.1577,191900000.0
2008-02-13 06:15:00,2.1577,2.1577,2.15765,2.15765,60000000.0
2008-02-13 06:16:00,2.15765,2.15765,2.15735,2.1576,186300000.0
2008-02-13 06:17:00,2.1576,2.1577,2.1575,2.1575,33700000.0
2008-02-13 06:18:00,2.1575,2.15755,2.1575,2.1575,9900000.0
2008-02-13 06:19:00,2.15755,2.1577,2.15755,2.1577,28500000.0
2008-02-13 06:20:00,2.1577,2.15775,2.1577,2.15775,44300000.0
2008-02-13 06:21:00,2.15775,2.1579,2.1577,2.1579,48500000.0
2008-02-13 06:22:00,2.1579,2.1579,2.1577,2.1577,43300000.0
2008-02-13 06:23:00,2.1577,2.158,2.1576,2.1579,108600000.0
2008-02-13 06:24:00,2.1579,2.1579,2.1579,2.1579,10300000.0
2008-02-13 06:25:00,2.1579,2.158,2.1579,2.158,6500000.0
2008-02-13 06:26:00,2.158,2.1582,2.1576,2.15805,89600000.0
2008-02-13 06:27:00,2.15805,2.15805,2.1579,2.158,25400000.0
2008-02-13 06:28:00,2.158,2.15805,2.158,2.158,9700000.0
2008-02-13 06:29:00,2.158,2.1583,2.1579,2.1581,63500000.0
2008-02-13 06:30:00,2.1581,2.15815,2.15775,2.15775,56500000.0
2008-02-13 06:31:00,2.15775,2.158,2.15775,2.158,41800000.0
2008-02-13 06:32:00,2.158,2.1581,2.15785,2.158,35000000.0
2008-02-13 06:33:00,2.158,2.158,2.158,2.158,1000000.0
2008-02-13 06:34:00,2.158,2.1584,2.158,2.1584,42200000.0
2008-02-13 06:35:00,2.1584,2.1584,2.1582,2.1583,91300000.0
2008-02-13 06:36:00,2.1583,2.1586,2.1583,2.1583,11500000.0
2008-02-13 06:37:00,2.1583,2.1585,2.1583,2.1584,49500000.0
2008-02-13 06:38:00,2.1584,2.1587,2.1584,2.15865,186000000.0
2008-02-13 06:39:00,2.15865,2.1588,2.15855,2.15865,171100000.0
2008-02-13 06:40:00,2.15865,2.15875,2.1585,2.1586,217700000.0
2008-02-13 06:41:00,2.1586,2.15865,2.1584,2.1586,180400000.0
2008-02-13 06:42:00,2.1586,2.15865,2.1584,2.15845,74900000.0
2008-02-13 06:43:00,2.15845,2.15845,2.15845,2.15845,42500000.0
2008-02-13 06:44:00,2.15845,2.15845,2.15835,2.15835,39700000.0
2008-02-13 06:45:00,2.15835,2.15855,2.15835,2.15855,106600000.0
2008-02-13 06:46:00,2.15855,2.15855,2.1585,2.15855,76800000.0
2008-02-13 06:47:00,2.15855,2.15855,2.15855,2.15855,13000000.0
2008-02-13 06:48:00,2.15855,2.1589,2.15855,2.1589,9200000.0
2008-02-13 06:49:00,2.1589,2.1589,2.15855,2.15855,39000000.0
2008-02-13 06:50:00,2.15855,2.15855,2.15855,2.15855,9600000.0
2008-02-13 06:51:00,2.15855,2.15865,2.15855,2.15865,13900000.0
2008-02-13 06:52:00,2.15865,2.15865,2.15845,2.1586,44700000.0
2008-02-13 06:53:00,2.1585,2.1586,2.1584,2.1585,56400000.0
2008-02-13 06:54:00,2.1585,2.1585,2.1585,2.1585,3800000.0
2008-02-13 06:55:00,2.1585,2.1585,2.1585,2.1585,800000.0
2008-02-13 06:56:00,2.1585,2.1589,2.15845,2.15855,142700000.0
2008-02-13 06:57:00,2.15855,2.1589,2.15855,2.1589,51400000.0
2008-02-13 06:58:00,2.1589,2.1589,2.15865,2.1587,85800000.0
2008-02-13 06:59:00,2.15885,2.1591,2.1587,2.159,39900000.0
2008-02-13 07:00:00,2.159,2.15935,2.15885,2.1592,132400000.0
2008-02-13 07:01:00,2.1592,2.15945,2.1592,2.1592,134100000.0
2008-02-13 07:02:00,2.1592,2.1597,2.15905,2.1595,150700000.0
2008-02-13 07:03:00,2.1595,2.1595,2.1589,2.1591,58700000.0
2008-02-13 07:04:00,2.1591,2.15925,2.159,2.1592,78300000.0
2008-02-13 07:05:00,2.1592,2.1592,2.1592,2.1592,8700000.0
2008-02-13 07:06:00,2.1592,2.1593,2.159,2.159,49000000.0
2008-02-13 07:07:00,2.159,2.1596,2.1588,2.15915,112300000.0
2008-02-13 07:08:00,2.15915,2.15915,2.1586,2.1587,189100000.0
2008-02-13 07:09:00,2.1587,2.1593,2.15865,2.15885,136400000.0
2008-02-13 07:10:00,2.15885,2.1593,2.1586,2.1588,145200000.0
2008-02-13 07:11:00,2.1588,2.15915,2.1588,2.159,75100000.0
2008-02-13 07:12:00,2.159,2.1593,2.159,2.1593,44200000.0
2008-02-13 07:13:00,2.1593,2.1594,2.1592,2.1594,30400000.0
2008-02-13 07:14:00,2.1594,2.15985,2.1594,2.15985,112200000.0
2008-02-13 07:15:00,2.15985,2.1599,2.15975,2.1598,81900000.0
2008-02-13 07:16:00,2.1598,2.1598,2.1598,2.1598,12600000.0
2008-02-13 07:17:00,2.1598,2.1598,2.1598,2.1598,800000.0
2008-02-13 07:18:00,2.1598,2.1598,2.1597,2.15975,24300000.0
2008-02-13 07:19:00,2.15975,2.15975,2.15965,2.1597,74400000.0
2008-02-13 07:20:00,2.1597,2.1597,2.1596,2.15965,51200000.0
2008-02-13 07:21:00,2.15965,2.15965,2.1595,2.1595,71100000.0
2008-02-13 07:22:00,2.1595,2.15965,2.15945,2.1596,122800000.0
2008-02-13 07:23:00,2.1596,2.15965,2.1596,2.1596,28800000.0
2008-02-13 07:24:00,2.1596,2.1597,2.1593,2.1593,196900000.0
2008-02-13 07:25:00,2.1593,2.1593,2.1588,2.1591,197600000.0
2008-02-13 07:26:00,2.1591,2.15915,2.1589,2.159,196400000.0
2008-02-13 07:27:00,2.159,2.15925,2.159,2.1592,52700000.0
2008-02-13 07:28:00,2.1592,2.1593,2.15915,2.15925,71400000.0
2008-02-13 07:29:00,2.15925,2.1593,2.1592,2.15925,69600000.0
2008-02-13 07:30:00,2.15925,2.15925,2.159,2.1592,131700000.0
2008-02-13 07:31:00,2.1592,2.1592,2.1589,2.15895,88700000.0
2008-02-13 07:32:00,2.15895,2.159,2.1588,2.15895,98200000.0
2008-02-13 07:33:00,2.15895,2.1596,2.15895,2.1595,112600000.0
2008-02-13 07:34:00,2.1595,2.1595,2.15895,2.159,129100000.0
2008-02-13 07:35:00,2.159,2.1591,2.1589,2.15905,84800000.0
2008-02-13 07:36:00,2.15905,2.15925,2.1589,2.1592,115400000.0
2008-02-13 07:37:00,2.1592,2.1594,2.159,2.15905,74300000.0
2008-02-13 07:38:00,2.159,2.15915,2.159,2.15905,57100000.0
2008-02-13 07:39:00,2.15905,2.1596,2.15905,2.15945,60100000.0
2008-02-13 07:40:00,2.15945,2.1595,2.15905,2.1594,93300000.0
2008-02-13 07:41:00,2.1594,2.1594,2.1591,2.1591,102200000.0
2008-02-13 07:42:00,2.1591,2.1591,2.1591,2.1591,19400000.0
2008-02-13 07:43:00,2.1591,2.1597,2.1591,2.1596,59700000.0
2008-02-13 07:44:00,2.1596,2.15965,2.1596,2.1596,26300000.0
2008-02-13 07:45:00,2.1596,2.1597,2.1596,2.1597,10400000.0
2008-02-13 07:46:00,2.15975,2.1598,2.1597,2.1597,25000000.0
2008-02-13 07:47:00,2.1597,2.1597,2.1595,2.1595,21200000.0
2008-02-13 07:48:00,2.1595,2.1595,2.1593,2.1594,36000000.0
2008-02-13 07:49:00,2.1594,2.15945,2.1593,2.15945,83900000.0
2008-02-13 07:50:00,2.15945,2.1596,2.15945,2.1595,24500000.0
2008-02-13 07:51:00,2.1595,2.1595,2.1594,2.1594,8300000.0
2008-02-13 07:52:00,2.1594,2.1594,2.1594,2.1594,4200000.0
2008-02-13 07:53:00,2.1594,2.1594,2.1593,2.1594,8400000.0
2008-02-13 07:54:00,2.1594,2.1594,2.1594,2.1594,2600000.0
2008-02-13 07:55:00,2.1594,2.15945,2.1593,2.1594,69100000.0
2008-02-13 07:56:00,2.1594,2.1594,2.15935,2.1594,103000000.0
2008-02-13 07:57:00,2.1594,2.1594,2.1592,2.1594,63600000.0
2008-02-13 07:58:00,2.1594,2.1595,2.1593,2.1595,51800000.0
2008-02-13 07:59:00,2.1595,2.1595,2.1589,2.1589,63500000.0
2008-02-13 08:00:00,2.1589,2.15895,2.15845,2.15865,126500000.0
2008-02-13 08:01:00,2.15865,2.1592,2.1586,2.1591,86800000.0
2008-02-13 08:02:00,2.15915,2.15925,2.1591,2.15915,98000000.0
2008-02-13 08:03:00,2.15915,2.15925,2.15905,2.15925,10500000.0
2008-02-13 08:04:00,2.15925,2.15925,2.15915,2.15915,4200000.0
2008-02-13 08:05:00,2.15915,2.1593,2.1591,2.1592,85200000.0
2008-02-13 08:06:00,2.1592,2.15935,2.1584,2.1584,166800000.0
2008-02-13 08:07:00,2.1584,2.1588,2.15755,2.15785,324500000.0
2008-02-13 08:08:00,2.15785,2.15815,2.1576,2.15805,325000000.0
2008-02-13 08:09:00,2.15805,2.1583,2.15775,2.1583,279000000.0
2008-02-13 08:10:00,2.1583,2.1583,2.15785,2.15785,104800000.0
2008-02-13 08:11:00,2.1578,2.15825,2.1575,2.1578,149000000.0
2008-02-13 08:12:00,2.1578,2.1578,2.1578,2.1578,14000000.0
2008-02-13 08:13:00,2.1578,2.158,2.15775,2.158,40200000.0
2008-02-13 08:14:00,2.158,2.158,2.1573,2.15735,252300000.0
2008-02-13 08:15:00,2.15735,2.15775,2.15735,2.1576,67100000.0
2008-02-13 08:16:00,2.1576,2.15785,2.15755,2.15765,126200000.0
2008-02-13 08:17:00,2.15765,2.158,2.15755,2.15785,169900000.0
2008-02-13 08:18:00,2.15785,2.1582,2.1578,2.15785,128400000.0
2008-02-13 08:19:00,2.15785,2.158,2.15715,2.15725,132200000.0
2008-02-13 08:20:00,2.1572,2.1574,2.1569,2.1574,39900000.0
2008-02-13 08:21:00,2.1574,2.1575,2.15705,2.1574,46400000.0
2008-02-13 08:22:00,2.1574,2.15755,2.1573,2.1573,55300000.0
2008-02-13 08:23:00,2.1573,2.1575,2.157,2.1573,43200000.0
2008-02-13 08:24:00,2.1573,2.1576,2.1573,2.1576,111200000.0
2008-02-13 08:25:00,2.1576,2.15785,2.1576,2.15785,42700000.0
2008-02-13 08:26:00,2.1579,2.15795,2.15775,2.1578,39100000.0
2008-02-13 08:27:00,2.1578,2.1578,2.1572,2.15735,128600000.0
2008-02-13 08:28:00,2.15735,2.15775,2.15725,2.15765,113600000.0
2008-02-13 08:29:00,2.15765,2.15765,2.1573,2.1574,25000000.0
2008-02-13 08:30:00,2.1574,2.15765,2.1573,2.1576,69100000.0
2008-02-13 08:31:00,2.1576,2.15765,2.15735,2.15745,52500000.0
2008-02-13 08:32:00,2.15755,2.15755,2.15715,2.15715,90300000.0
2008-02-13 08:33:00,2.1571,2.15755,2.157,2.15705,81700000.0
2008-02-13 08:34:00,2.15705,2.15715,2.1568,2.157,25100000.0
2008-02-13 08:35:00,2.157,2.15755,2.1565,2.1566,73500000.0
2008-02-13 08:36:00,2.1566,2.1574,2.1565,2.1567,49800000.0
2008-02-13 08:37:00,2.1567,2.15675,2.15605,2.1564,83500000.0
2008-02-13 08:38:00,2.1564,2.1565,2.1561,2.1561,81900000.0
2008-02-13 08:39:00,2.1561,2.15665,2.1561,2.15645,22900000.0
2008-02-13 08:40:00,2.15645,2.1567,2.15645,2.1567,14100000.0
2008-02-13 08:41:00,2.1567,2.1572,2.1565,2.15715,41900000.0
2008-02-13 08:42:00,2.15715,2.15735,2.1568,2.1568,49600000.0
2008-02-13 08:43:00,2.1568,2.1571,2.15665,2.15675,52900000.0
2008-02-13 08:44:00,2.1567,2.15755,2.1566,2.15755,56100000.0
2008-02-13 08:45:00,2.15765,2.15805,2.15755,2.15765,47700000.0
2008-02-13 08:46:00,2.15765,2.15785,2.15765,2.15785,21900000.0
2008-02-13 08:47:00,2.15785,2.15845,2.1578,2.15845,19000000.0
2008-02-13 08:48:00,2.15845,2.15845,2.1579,2.158,67700000.0
2008-02-13 08:49:00,2.1581,2.15845,2.1579,2.15815,217900000.0
2008-02-13 08:50:00,2.15815,2.15815,2.1577,2.15795,71900000.0
2008-02-13 08:51:00,2.15795,2.15795,2.15735,2.15785,90600000.0
2008-02-13 08:52:00,2.15785,2.1579,2.1569,2.1569,101100000.0
2008-02-13 08:53:00,2.1569,2.15765,2.1569,2.15765,54700000.0
2008-02-13 08:54:00,2.15755,2.15755,2.1569,2.15715,88200000.0
2008-02-13 08:55:00,2.15715,2.15755,2.15705,2.1574,79500000.0
2008-02-13 08:56:00,2.1574,2.1575,2.157,2.15715,79200000.0
2008-02-13 08:57:00,2.15715,2.1573,2.15705,2.1573,77600000.0
2008-02-13 08:58:00,2.1573,2.1573,2.1567,2.1569,35900000.0
2008-02-13 08:59:00,2.1569,2.1571,2.1566,2.15685,69100000.0
2008-02-13 09:00:00,2.15685,2.15715,2.1566,2.15675,141600000.0
2008-02-13 09:01:00,2.15675,2.15695,2.1565,2.1569,115300000.0
2008-02-13 09:02:00,2.1569,2.15695,2.1568,2.1569,16500000.0
2008-02-13 09:03:00,2.157,2.1572,2.1569,2.157,33200000.0
2008-02-13 09:04:00,2.157,2.1574,2.1569,2.157,89000000.0
2008-02-13 09:05:00,2.1571,2.15725,2.15685,2.1569,41200000.0
2008-02-13 09:06:00,2.1569,2.15745,2.15685,2.1569,71900000.0
2008-02-13 09:07:00,2.1569,2.15725,2.15685,2.1571,107400000.0
2008-02-13 09:08:00,2.1571,2.1572,2.15685,2.1571,140300000.0
2008-02-13 09:09:00,2.1571,2.15715,2.15695,2.15715,351800000.0
2008-02-13 09:10:00,2.15715,2.15725,2.1567,2.1567,46000000.0
2008-02-13 09:11:00,2.15685,2.1572,2.15675,2.1572,223000000.0
2008-02-13 09:12:00,2.1572,2.1573,2.157,2.157,145600000.0
2008-02-13 09:13:00,2.15715,2.15715,2.15685,2.15695,144600000.0
2008-02-13 09:14:00,2.15695,2.15725,2.15685,2.15725,366800000.0
2008-02-13 09:15:00,2.15725,2.15725,2.15675,2.15695,665700000.0
2008-02-13 09:16:00,2.15695,2.15715,2.1566,2.15675,407400000.0
2008-02-13 09:17:00,2.15675,2.15685,2.15655,2.15665,510800000.0
2008-02-13 09:18:00,2.15665,2.15675,2.15635,2.15635,522900000.0
2008-02-13 09:19:00,2.15635,2.1568,2.15635,2.1568,136200000.0
2008-02-13 09:20:00,2.1568,2.1568,2.15645,2.15665,138000000.0
2008-02-13 09:21:00,2.15645,2.1568,2.15645,2.15675,118100000.0
2008-02-13 09:22:00,2.15675,2.15685,2.1565,2.15675,136000000.0
2008-02-13 09:23:00,2.15675,2.15805,2.15675,2.1577,203000000.0
2008-02-13 09:24:00,2.1577,2.15795,2.15725,2.15755,395400000.0
2008-02-13 09:25:00,2.15745,2.15785,2.157,2.1575,399000000.0
2008-02-13 09:26:00,2.1575,2.15775,2.1573,2.15755,382800000.0
2008-02-13 09:27:00,2.15755,2.15795,2.15755,2.1579,124400000.0
2008-02-13 09:28:00,2.1579,2.158,2.1574,2.15745,112500000.0
2008-02-13 09:29:00,2.15745,2.15765,2.1571,2.15735,269800000.0
2008-02-13 09:30:00,2.1574,2.15765,2.15715,2.15765,168100000.0
2008-02-13 09:31:00,2.15765,2.1584,2.15765,2.1581,298100000.0
2008-02-13 09:32:00,2.1581,2.15865,2.15785,2.15805,159900000.0
2008-02-13 09:33:00,2.1581,2.1581,2.1575,2.15765,168600000.0
2008-02-13 09:34:00,2.15765,2.15805,2.1575,2.15785,196900000.0
2008-02-13 09:35:00,2.15785,2.15805,2.15755,2.1577,247700000.0
2008-02-13 09:36:00,2.1577,2.15845,2.1577,2.1583,259100000.0
2008-02-13 09:37:00,2.1583,2.15875,2.1581,2.1587,204900000.0
2008-02-13 09:38:00,2.15875,2.15995,2.15865,2.1596,227300000.0
2008-02-13 09:39:00,2.1596,2.1603,2.1595,2.15995,174700000.0
2008-02-13 09:40:00,2.15995,2.16055,2.15965,2.16025,420700000.0
2008-02-13 09:41:00,2.16025,2.1608,2.16015,2.16045,238800000.0
2008-02-13 09:42:00,2.16045,2.1608,2.1595,2.15985,329700000.0
2008-02-13 09:43:00,2.16005,2.16045,2.15965,2.16,266500000.0
2008-02-13 09:44:00,2.16,2.16045,2.1597,2.16,388500000.0
2008-02-13 09:45:00,2.16,2.16035,2.15965,2.15995,174300000.0
2008-02-13 09:46:00,2.15995,2.1605,2.15965,2.16015,131000000.0
2008-02-13 09:47:00,2.16015,2.1602,2.1596,2.1601,203700000.0
2008-02-13 09:48:00,2.1602,2.16105,2.15985,2.16085,246300000.0
2008-02-13 09:49:00,2.1609,2.161,2.1602,2.1604,139500000.0
2008-02-13 09:50:00,2.1604,2.16085,2.1604,2.1607,96100000.0
2008-02-13 09:51:00,2.1607,2.16125,2.16065,2.16105,163900000.0
2008-02-13 09:52:00,2.16105,2.1616,2.161,2.16155,121900000.0
2008-02-13 09:53:00,2.1615,2.16195,2.1612,2.16175,228100000.0
2008-02-13 09:54:00,2.1617,2.16235,2.16155,2.16215,272100000.0
2008-02-13 09:55:00,2.16215,2.1625,2.16165,2.16185,231000000.0
2008-02-13 09:56:00,2.16185,2.16215,2.16185,2.162,285500000.0
2008-02-13 09:57:00,2.162,2.162,2.1609,2.16105,113500000.0
2008-02-13 09:58:00,2.16105,2.1614,2.16085,2.1609,75800000.0
2008-02-13 09:59:00,2.1609,2.161,2.1606,2.1608,152900000.0
2008-02-13 10:00:00,2.1608,2.1623,2.1608,2.1619,130000000.0
2008-02-13 10:01:00,2.1619,2.16195,2.16115,2.1614,206900000.0
2008-02-13 10:02:00,2.1614,2.1617,2.1609,2.1609,198400000.0
2008-02-13 10:03:00,2.1609,2.1611,2.1597,2.1603,136700000.0
2008-02-13 10:04:00,2.1603,2.1606,2.1599,2.16055,140400000.0
2008-02-13 10:05:00,2.16055,2.1608,2.1603,2.16055,112200000.0
2008-02-13 10:06:00,2.16055,2.1606,2.1599,2.1602,111400000.0
2008-02-13 10:07:00,2.1602,2.16095,2.15985,2.16035,283200000.0
2008-02-13 10:08:00,2.16035,2.16035,2.1601,2.1602,133100000.0
2008-02-13 10:09:00,2.1602,2.1605,2.16015,2.1605,158200000.0
2008-02-13 10:10:00,2.16055,2.1607,2.15945,2.15945,306800000.0
2008-02-13 10:11:00,2.15945,2.1596,2.159,2.15915,130300000.0
2008-02-13 10:12:00,2.1591,2.15925,2.15805,2.15815,312300000.0
2008-02-13 10:13:00,2.15815,2.15865,2.15795,2.15805,390300000.0
2008-02-13 10:14:00,2.15805,2.1587,2.15795,2.1587,325400000.0
2008-02-13 10:15:00,2.1587,2.1589,2.1583,2.1587,186300000.0
2008-02-13 10:16:00,2.1587,2.15905,2.15845,2.1588,182500000.0
2008-02-13 10:17:00,2.1588,2.15885,2.15835,2.1585,183500000.0
2008-02-13 10:18:00,2.1585,2.1587,2.1581,2.1582,85600000.0
2008-02-13 10:19:00,2.1583,2.1583,2.1578,2.158,138300000.0
2008-02-13 10:20:00,2.158,2.1583,2.1579,2.158,173100000.0
2008-02-13 10:21:00,2.15805,2.1584,2.15805,2.15835,141100000.0
2008-02-13 10:22:00,2.15835,2.1586,2.15825,2.1586,128900000.0
2008-02-13 10:23:00,2.1586,2.15875,2.1583,2.1584,178000000.0
2008-02-13 10:24:00,2.1584,2.15865,2.15825,2.15855,169400000.0
2008-02-13 10:25:00,2.15855,2.1587,2.15845,2.1587,111500000.0
2008-02-13 10:26:00,2.1587,2.1587,2.1583,2.15855,128500000.0
2008-02-13 10:27:00,2.15855,2.15885,2.1583,2.1583,179000000.0
2008-02-13 10:28:00,2.1583,2.1584,2.15805,2.15835,116000000.0
2008-02-13 10:29:00,2.15835,2.1589,2.15805,2.1585,225700000.0
2008-02-13 10:30:00,2.1585,2.1588,2.15785,2.1588,66900000.0
2008-02-13 10:31:00,2.1588,2.1588,2.1588,2.1588,11800000.0
2008-02-13 10:32:00,2.1588,2.159,2.15845,2.159,74300000.0
2008-02-13 10:33:00,2.159,2.159,2.1585,2.15875,133900000.0
2008-02-13 10:34:00,2.15875,2.159,2.1583,2.1583,58600000.0
2008-02-13 10:35:00,2.1583,2.1591,2.1583,2.1589,44600000.0
2008-02-13 10:36:00,2.1589,2.1591,2.1588,2.1589,33800000.0
2008-02-13 10:37:00,2.1589,2.1593,2.1587,2.1587,89500000.0
2008-02-13 10:38:00,2.1587,2.1589,2.15825,2.1586,112400000.0
2008-02-13 10:39:00,2.1586,2.1586,2.1582,2.15845,126300000.0
2008-02-13 10:40:00,2.1584,2.1586,2.1577,2.158,114000000.0
2008-02-13 10:41:00,2.15795,2.1585,2.1578,2.1585,166200000.0
2008-02-13 10:42:00,2.1585,2.1585,2.1577,2.15815,382500000.0
2008-02-13 10:43:00,2.1582,2.1584,2.1575,2.1575,294300000.0
2008-02-13 10:44:00,2.1575,2.15795,2.15745,2.1577,296400000.0
2008-02-13 10:45:00,2.1577,2.1582,2.1577,2.1582,82000000.0
2008-02-13 10:46:00,2.1582,2.1582,2.15745,2.1577,168700000.0
2008-02-13 10:47:00,2.1577,2.158,2.15765,2.1579,105800000.0
2008-02-13 10:48:00,2.1579,2.1584,2.1578,2.1582,122900000.0
2008-02-13 10:49:00,2.1582,2.159,2.1581,2.15875,96900000.0
2008-02-13 10:50:00,2.15875,2.1595,2.15875,2.1589,116700000.0
2008-02-13 10:51:00,2.1589,2.1592,2.1586,2.1586,135800000.0
2008-02-13 10:52:00,2.1586,2.1589,2.1578,2.1579,161700000.0
2008-02-13 10:53:00,2.1579,2.1581,2.1578,2.1579,43100000.0
2008-02-13 10:54:00,2.1579,2.1582,2.1579,2.158,43700000.0
2008-02-13 10:55:00,2.15805,2.1583,2.1579,2.1581,239300000.0
2008-02-13 10:56:00,2.1581,2.1583,2.1576,2.1581,51200000.0
2008-02-13 10:57:00,2.1581,2.15855,2.1578,2.1579,97800000.0
2008-02-13 10:58:00,2.1579,2.1584,2.1579,2.1583,67700000.0
2008-02-13 10:59:00,2.1583,2.1585,2.15805,2.15805,69500000.0
2008-02-13 11:00:00,2.15795,2.1588,2.15795,2.1588,149200000.0
2008-02-13 11:01:00,2.15875,2.1588,2.15835,2.1587,107000000.0
2008-02-13 11:02:00,2.1587,2.159,2.1585,2.1588,90200000.0
2008-02-13 11:03:00,2.1588,2.1593,2.1586,2.1593,87600000.0
2008-02-13 11:04:00,2.1593,2.1594,2.1589,2.1592,239900001.0
2008-02-13 11:05:00,2.1592,2.1593,2.159,2.1591,147500000.0
2008-02-13 11:06:00,2.1591,2.1597,2.159,2.1597,159900000.0
2008-02-13 11:07:00,2.1597,2.1598,2.15935,2.1597,93000000.0
2008-02-13 11:08:00,2.1597,2.1597,2.1591,2.1594,58500000.0
2008-02-13 11:09:00,2.1594,2.1594,2.15905,2.1591,70700000.0
2008-02-13 11:10:00,2.1591,2.1595,2.15875,2.1593,155900000.0
2008-02-13 11:11:00,2.1593,2.1593,2.159,2.1592,44200000.0
2008-02-13 11:12:00,2.1592,2.1594,2.1588,2.159,34300000.0
2008-02-13 11:13:00,2.159,2.159,2.1584,2.1587,124200000.0
2008-02-13 11:14:00,2.1587,2.1592,2.1586,2.1589,65200000.0
2008-02-13 11:15:00,2.1587,2.159,2.1586,2.1589,86100000.0
2008-02-13 11:16:00,2.1589,2.159,2.158,2.15835,120500000.0
2008-02-13 11:17:00,2.15855,2.1586,2.1583,2.1586,98800000.0
2008-02-13 11:18:00,2.1586,2.1589,2.1584,2.1587,47900000.0
2008-02-13 11:19:00,2.1587,2.1588,2.1583,2.1584,21900000.0
2008-02-13 11:20:00,2.1584,2.1584,2.1583,2.1584,31600000.0
2008-02-13 11:21:00,2.1584,2.1586,2.1581,2.1582,122700000.0
2008-02-13 11:22:00,2.1582,2.1589,2.1582,2.1589,97900000.0
2008-02-13 11:23:00,2.159,2.1594,2.1588,2.15935,94500000.0
2008-02-13 11:24:00,2.1592,2.1597,2.15905,2.1591,240400000.0
2008-02-13 11:25:00,2.1591,2.1596,2.1591,2.1595,121300000.0
2008-02-13 11:26:00,2.1595,2.1598,2.1594,2.1594,96900000.0
2008-02-13 11:27:00,2.1594,2.1594,2.159,2.1592,47800000.0
2008-02-13 11:28:00,2.1592,2.1594,2.15885,2.15885,163500000.0
2008-02-13 11:29:00,2.15885,2.1591,2.15885,2.15885,217800000.0
2008-02-13 11:30:00,2.15885,2.1608,2.15885,2.1607,222400000.0
2008-02-13 11:31:00,2.1606,2.1613,2.1603,2.1612,81700000.0
2008-02-13 11:32:00,2.1612,2.1613,2.1607,2.16085,59600000.0
2008-02-13 11:33:00,2.16085,2.161,2.1607,2.16075,91900000.0
2008-02-13 11:34:00,2.16075,2.1615,2.1607,2.1614,88700000.0
2008-02-13 11:35:00,2.1614,2.1614,2.1608,2.1608,76300000.0
2008-02-13 11:36:00,2.1608,2.1609,2.1597,2.1606,129900000.0
2008-02-13 11:37:00,2.1606,2.1609,2.1601,2.1606,147800000.0
2008-02-13 11:38:00,2.1606,2.1613,2.16055,2.1608,105300000.0
2008-02-13 11:39:00,2.1608,2.1626,2.1608,2.1616,209900000.0
2008-02-13 11:40:00,2.1616,2.1616,2.16085,2.1615,244000000.0
2008-02-13 11:41:00,2.1615,2.162,2.1615,2.1618,99900000.0
2008-02-13 11:42:00,2.1618,2.1618,2.1614,2.16155,350800000.0
2008-02-13 11:43:00,2.16155,2.1616,2.1614,2.1615,213500000.0
2008-02-13 11:44:00,2.1615,2.1615,2.16045,2.1606,115100000.0
2008-02-13 11:45:00,2.1606,2.1607,2.1603,2.1606,78800000.0
2008-02-13 11:46:00,2.1606,2.1608,2.1601,2.1605,217400000.0
2008-02-13 11:47:00,2.1605,2.16065,2.1601,2.1605,90800000.0
2008-02-13 11:48:00,2.1605,2.16065,2.16015,2.16015,298300000.0
2008-02-13 11:49:00,2.16015,2.16045,2.16005,2.16025,168600000.0
2008-02-13 11:50:00,2.1603,2.1606,2.16,2.1605,155500000.0
2008-02-13 11:51:00,2.1603,2.1609,2.1603,2.16045,89400000.0
2008-02-13 11:52:00,2.16045,2.1608,2.16015,2.1605,206400000.0
2008-02-13 11:53:00,2.1605,2.1605,2.1592,2.15955,169300000.0
2008-02-13 11:54:00,2.15955,2.1598,2.1589,2.15925,126800000.0
2008-02-13 11:55:00,2.15925,2.1595,2.1591,2.1591,152100000.0
2008-02-13 11:56:00,2.1591,2.1593,2.1585,2.159,109900000.0
2008-02-13 11:57:00,2.159,2.15925,2.1587,2.159,110100000.0
2008-02-13 11:58:00,2.159,2.1594,2.1588,2.1594,62700000.0
2008-02-13 11:59:00,2.1594,2.1603,2.1594,2.16025,141100000.0
2008-02-13 12:00:00,2.1602,2.161,2.16005,2.1605,56000000.0
2008-02-13 12:01:00,2.1605,2.1605,2.1602,2.16025,134800000.0
2008-02-13 12:02:00,2.16025,2.1617,2.16025,2.1614,221200000.0
2008-02-13 12:03:00,2.16145,2.16145,2.1604,2.1607,222900000.0
2008-02-13 12:04:00,2.1607,2.161,2.1606,2.1607,165400000.0
2008-02-13 12:05:00,2.1608,2.1612,2.1608,2.161,27600000.0
2008-02-13 12:06:00,2.161,2.161,2.16045,2.16045,175900000.0
2008-02-13 12:07:00,2.16045,2.1605,2.1602,2.1605,111800000.0
2008-02-13 12:08:00,2.1605,2.1607,2.1603,2.1605,93700000.0
2008-02-13 12:09:00,2.1605,2.16105,2.1605,2.1608,199300000.0
2008-02-13 12:10:00,2.1608,2.16115,2.16035,2.1608,246900000.0
2008-02-13 12:11:00,2.1608,2.1612,2.1605,2.1608,194300000.0
2008-02-13 12:12:00,2.1608,2.1629,2.16075,2.1629,211400000.0
2008-02-13 12:13:00,2.1626,2.16315,2.1615,2.16175,344800000.0
2008-02-13 12:14:00,2.16175,2.16205,2.16145,2.1616,167200000.0
2008-02-13 12:15:00,2.1615,2.1624,2.1615,2.16235,152500000.0
2008-02-13 12:16:00,2.1624,2.16275,2.1622,2.1624,153700000.0
2008-02-13 12:17:00,2.1624,2.16265,2.1615,2.16185,272100000.0
2008-02-13 12:18:00,2.16185,2.1622,2.1616,2.162,320800000.0
2008-02-13 12:19:00,2.162,2.1625,2.1615,2.1615,285200000.0
2008-02-13 12:20:00,2.1615,2.16175,2.1612,2.1614,216700000.0
2008-02-13 12:21:00,2.1614,2.1615,2.1611,2.1613,152500000.0
2008-02-13 12:22:00,2.1613,2.1617,2.1612,2.16125,166300000.0
2008-02-13 12:23:00,2.16125,2.1623,2.16105,2.1619,166300000.0
2008-02-13 12:24:00,2.1619,2.1631,2.1617,2.1631,235600000.0
2008-02-13 12:25:00,2.1631,2.16345,2.1628,2.16305,288100000.0
2008-02-13 12:26:00,2.16315,2.1636,2.1628,2.16305,292200000.0
2008-02-13 12:27:00,2.16305,2.16335,2.16285,2.1629,384000000.0
2008-02-13 12:28:00,2.1629,2.1629,2.16245,2.16285,350900000.0
2008-02-13 12:29:00,2.16285,2.163,2.1627,2.16285,405000000.0
2008-02-13 12:30:00,2.16285,2.16645,2.16285,2.16515,629800000.0
2008-02-13 12:31:00,2.16515,2.16525,2.16315,2.16335,1054800002.0
2008-02-13 12:32:00,2.1638,2.1638,2.16265,2.1635,399100000.0
2008-02-13 12:33:00,2.16355,2.16485,2.16355,2.16395,432300000.0
2008-02-13 12:34:00,2.16395,2.16395,2.1627,2.1638,297400000.0
2008-02-13 12:35:00,2.1638,2.16395,2.16345,2.16355,252300000.0
2008-02-13 12:36:00,2.16355,2.1643,2.1635,2.16405,214300000.0
2008-02-13 12:37:00,2.16395,2.16545,2.1637,2.16545,222100000.0
2008-02-13 12:38:00,2.1657,2.16575,2.16515,2.1653,255400000.0
2008-02-13 12:39:00,2.16535,2.166,2.1652,2.16575,262000000.0
2008-02-13 12:40:00,2.16575,2.1671,2.16575,2.16615,234700000.0
2008-02-13 12:41:00,2.1662,2.1665,2.1658,2.166,111200000.0
2008-02-13 12:42:00,2.166,2.1663,2.1658,2.1659,164100000.0
2008-02-13 12:43:00,2.1659,2.1661,2.16535,2.1657,83000000.0
2008-02-13 12:44:00,2.1657,2.1661,2.16535,2.1659,198300000.0
2008-02-13 12:45:00,2.16585,2.16585,2.16465,2.1649,210700000.0
2008-02-13 12:46:00,2.1649,2.1649,2.1638,2.1645,88800000.0
2008-02-13 12:47:00,2.1646,2.16505,2.16415,2.1642,91100000.0
2008-02-13 12:48:00,2.1642,2.1646,2.1637,2.1642,196200000.0
2008-02-13 12:49:00,2.16425,2.1658,2.164,2.1652,225500000.0
2008-02-13 12:50:00,2.1652,2.166,2.16495,2.1656,119100000.0
2008-02-13 12:51:00,2.1656,2.1661,2.16545,2.166,159900000.0
2008-02-13 12:52:00,2.166,2.1667,2.16585,2.16665,192100000.0
2008-02-13 12:53:00,2.16665,2.16685,2.16545,2.16545,168000000.0
2008-02-13 12:54:00,2.16535,2.16585,2.1649,2.1656,205500000.0
2008-02-13 12:55:00,2.1656,2.1661,2.16525,2.16595,133400000.0
2008-02-13 12:56:00,2.16585,2.1663,2.1658,2.166,113700000.0
2008-02-13 12:57:00,2.166,2.1664,2.1657,2.1657,168600000.0
2008-02-13 12:58:00,2.1657,2.166,2.1652,2.1659,78000000.0
2008-02-13 12:59:00,2.166,2.166,2.16555,2.1659,164400000.0
2008-02-13 13:00:00,2.16595,2.1663,2.16555,2.16585,206700000.0
2008-02-13 13:01:00,2.16585,2.16595,2.16565,2.16595,84600000.0
2008-02-13 13:02:00,2.16595,2.166,2.1653,2.1656,160200000.0
2008-02-13 13:03:00,2.1656,2.16575,2.1652,2.16535,166600000.0
2008-02-13 13:04:00,2.16535,2.16605,2.16485,2.16605,240700000.0
2008-02-13 13:05:00,2.16605,2.16605,2.16525,2.16525,219600000.0
2008-02-13 13:06:00,2.16525,2.16555,2.1636,2.1638,236300000.0
2008-02-13 13:07:00,2.16415,2.1648,2.1636,2.164,276700000.0
2008-02-13 13:08:00,2.164,2.1651,2.16395,2.1651,256000000.0
2008-02-13 13:09:00,2.1651,2.16515,2.16465,2.16495,181500000.0
2008-02-13 13:10:00,2.16495,2.16505,2.1639,2.16505,149800000.0
2008-02-13 13:11:00,2.16495,2.16515,2.1642,2.16475,322400000.0
2008-02-13 13:12:00,2.16475,2.16495,2.1641,2.16455,281000000.0
2008-02-13 13:13:00,2.16455,2.16485,2.16405,2.16445,244000000.0
2008-02-13 13:14:00,2.16445,2.16445,2.1634,2.1638,185200000.0
2008-02-13 13:15:00,2.1638,2.1645,2.16345,2.1644,179100000.0
2008-02-13 13:16:00,2.16435,2.16475,2.1643,2.16475,198300000.0
2008-02-13 13:17:00,2.16475,2.16475,2.16445,2.16445,297600000.0
2008-02-13 13:18:00,2.16445,2.16445,2.16405,2.1643,154300000.0
2008-02-13 13:19:00,2.1643,2.16495,2.1642,2.16465,244600000.0
2008-02-13 13:20:00,2.16465,2.16485,2.1642,2.16455,177600000.0
2008-02-13 13:21:00,2.16455,2.165,2.16455,2.16475,129600000.0
2008-02-13 13:22:00,2.16475,2.16485,2.1643,2.1645,78460000.0
2008-02-13 13:23:00,2.1644,2.16455,2.1644,2.1645,74200000.0
2008-02-13 13:24:00,2.1645,2.16455,2.1643,2.1644,126300000.0
2008-02-13 13:25:00,2.16445,2.1646,2.1642,2.16445,101900000.0
2008-02-13 13:26:00,2.16445,2.1647,2.16435,2.1645,109600000.0
2008-02-13 13:27:00,2.1645,2.16475,2.16435,2.1647,178700000.0
2008-02-13 13:28:00,2.16465,2.1653,2.16465,2.165,97500000.0
2008-02-13 13:29:00,2.165,2.1653,2.165,2.1653,37600000.0
2008-02-13 13:30:00,2.1653,2.1653,2.16465,2.16465,70500000.0
2008-02-13 13:31:00,2.1646,2.1647,2.16425,2.1646,173700000.0
2008-02-13 13:32:00,2.1646,2.16505,2.1646,2.16505,236300000.0
2008-02-13 13:33:00,2.16505,2.1653,2.16485,2.1653,193800000.0
2008-02-13 13:34:00,2.1653,2.1657,2.1653,2.16555,261900000.0
2008-02-13 13:35:00,2.16555,2.16565,2.1654,2.1655,107700000.0
2008-02-13 13:36:00,2.1655,2.1657,2.1655,2.1657,71100000.0
2008-02-13 13:37:00,2.1657,2.16585,2.1657,2.16585,76500000.0
2008-02-13 13:38:00,2.1658,2.1667,2.1658,2.1662,429400000.0
2008-02-13 13:39:00,2.1661,2.1667,2.16605,2.16665,294800000.0
2008-02-13 13:40:00,2.16665,2.1667,2.1664,2.1665,118600000.0
2008-02-13 13:41:00,2.1665,2.167,2.1664,2.1666,78900000.0
2008-02-13 13:42:00,2.16655,2.1667,2.1664,2.1667,163400000.0
2008-02-13 13:43:00,2.1667,2.1668,2.16655,2.1668,96500000.0
2008-02-13 13:44:00,2.1668,2.1668,2.1664,2.1664,64900000.0
2008-02-13 13:45:00,2.1664,2.16645,2.1662,2.1662,70900000.0
2008-02-13 13:46:00,2.1663,2.16635,2.16575,2.16625,202800000.0
2008-02-13 13:47:00,2.16625,2.1666,2.1661,2.16655,108700000.0
2008-02-13 13:48:00,2.16655,2.1669,2.1665,2.1668,177300000.0
2008-02-13 13:49:00,2.1668,2.16705,2.1668,2.167,168200000.0
2008-02-13 13:50:00,2.167,2.167,2.1663,2.16635,217400000.0
2008-02-13 13:51:00,2.16635,2.1668,2.16605,2.16645,132700000.0
2008-02-13 13:52:00,2.16645,2.16665,2.1661,2.1661,407700000.0
2008-02-13 13:53:00,2.16615,2.16645,2.1659,2.1663,391500000.0
2008-02-13 13:54:00,2.1663,2.1668,2.16615,2.1668,187400000.0
2008-02-13 13:55:00,2.1668,2.1673,2.1667,2.1667,68100000.0
2008-02-13 13:56:00,2.1667,2.167,2.1667,2.1669,89500000.0
2008-02-13 13:57:00,2.1669,2.1671,2.1666,2.1669,161200000.0
2008-02-13 13:58:00,2.1669,2.1671,2.1666,2.1671,177100000.0
2008-02-13 13:59:00,2.1671,2.1673,2.16695,2.16715,95800000.0
2008-02-13 14:00:00,2.16715,2.16745,2.1669,2.1672,166700000.0
2008-02-13 14:01:00,2.16725,2.1674,2.167,2.167,74700000.0
2008-02-13 14:02:00,2.167,2.16715,2.1668,2.1671,147000000.0
2008-02-13 14:03:00,2.1671,2.1671,2.1667,2.1667,61800000.0
2008-02-13 14:04:00,2.1667,2.1667,2.16635,2.16655,158500000.0
2008-02-13 14:05:00,2.16655,2.1671,2.16655,2.16685,111300000.0
2008-02-13 14:06:00,2.16685,2.16745,2.1666,2.16745,140200000.0
2008-02-13 14:07:00,2.16745,2.1677,2.1673,2.1675,173900000.0
2008-02-13 14:08:00,2.1675,2.16835,2.1675,2.1679,292300000.0
2008-02-13 14:09:00,2.1679,2.1682,2.16775,2.16815,188400000.0
2008-02-13 14:10:00,2.16815,2.1691,2.1679,2.1679,163000000.0
2008-02-13 14:11:00,2.1679,2.1687,2.1679,2.1687,52400000.0
2008-02-13 14:12:00,2.1687,2.169,2.1686,2.16865,75500000.0
2008-02-13 14:13:00,2.1687,2.169,2.1685,2.16865,94200000.0
2008-02-13 14:14:00,2.16865,2.169,2.1684,2.1688,50600000.0
2008-02-13 14:15:00,2.1688,2.169,2.1688,2.1689,27000000.0
2008-02-13 14:16:00,2.1689,2.16895,2.1687,2.1687,47000000.0
2008-02-13 14:17:00,2.16875,2.169,2.1687,2.169,53900000.0
2008-02-13 14:18:00,2.169,2.16915,2.1685,2.16895,180900000.0
2008-02-13 14:19:00,2.16895,2.169,2.1682,2.16825,156200000.0
2008-02-13 14:20:00,2.16825,2.1689,2.16825,2.1689,71200000.0
2008-02-13 14:21:00,2.1689,2.16915,2.1687,2.1687,31000000.0
2008-02-13 14:22:00,2.1687,2.1689,2.1685,2.16855,42300000.0
2008-02-13 14:23:00,2.16855,2.169,2.1685,2.1686,58700000.0
2008-02-13 14:24:00,2.1686,2.169,2.1686,2.1687,44800000.0
2008-02-13 14:25:00,2.1687,2.169,2.16845,2.1685,67600000.0
2008-02-13 14:26:00,2.1685,2.1688,2.1684,2.1684,185500000.0
2008-02-13 14:27:00,2.1684,2.1687,2.1684,2.1687,170100000.0
2008-02-13 14:28:00,2.1687,2.169,2.1683,2.1685,234600000.0
2008-02-13 14:29:00,2.1685,2.1685,2.16815,2.16815,224400000.0
2008-02-13 14:30:00,2.16815,2.1687,2.16815,2.1684,120700000.0
2008-02-13 14:31:00,2.1684,2.1685,2.16685,2.1669,178400000.0
2008-02-13 14:32:00,2.1669,2.1679,2.1669,2.1679,150000000.0
2008-02-13 14:33:00,2.1679,2.1679,2.16755,2.1679,52000000.0
2008-02-13 14:34:00,2.1679,2.16825,2.1679,2.1679,145000000.0
2008-02-13 14:35:00,2.1679,2.168,2.1677,2.168,184700000.0
2008-02-13 14:36:00,2.168,2.1684,2.1677,2.1683,170700000.0
2008-02-13 14:37:00,2.1683,2.1686,2.168,2.1681,262800000.0
2008-02-13 14:38:00,2.1681,2.1684,2.168,2.1682,87800000.0
2008-02-13 14:39:00,2.1682,2.1682,2.168,2.168,62100000.0
2008-02-13 14:40:00,2.168,2.1682,2.1679,2.16795,73600000.0
2008-02-13 14:41:00,2.1679,2.1686,2.1679,2.1685,162000000.0
2008-02-13 14:42:00,2.1685,2.1687,2.16825,2.1687,133100000.0
2008-02-13 14:43:00,2.1687,2.1689,2.1685,2.1685,103800000.0
2008-02-13 14:44:00,2.1685,2.169,2.16835,2.169,131600000.0
2008-02-13 14:45:00,2.169,2.1691,2.1686,2.1688,152400000.0
2008-02-13 14:46:00,2.1688,2.1689,2.16865,2.16875,61100000.0
2008-02-13 14:47:00,2.16875,2.1688,2.1686,2.1686,143300000.0
2008-02-13 14:48:00,2.1686,2.1687,2.1684,2.1686,320300000.0
2008-02-13 14:49:00,2.1686,2.1689,2.1685,2.1685,414000000.0
2008-02-13 14:50:00,2.1685,2.169,2.16825,2.16875,482100000.0
2008-02-13 14:51:00,2.16875,2.1689,2.16835,2.16835,570900000.0
2008-02-13 14:52:00,2.16835,2.1686,2.16825,2.16835,336700000.0
2008-02-13 14:53:00,2.16835,2.16835,2.1678,2.1678,310200000.0
2008-02-13 14:54:00,2.1678,2.1683,2.16735,2.1675,288800000.0
2008-02-13 14:55:00,2.1675,2.1679,2.16745,2.1676,610700000.0
2008-02-13 14:56:00,2.1676,2.1677,2.1675,2.1677,156600000.0
2008-02-13 14:57:00,2.1678,2.1678,2.1673,2.1673,106000000.0
2008-02-13 14:58:00,2.16735,2.16735,2.167,2.167,158600000.0
2008-02-13 14:59:00,2.167,2.1671,2.1666,2.16665,191600000.0
2008-02-13 15:00:00,2.16665,2.1668,2.1665,2.1665,127000000.0
2008-02-13 15:01:00,2.1665,2.1665,2.1662,2.16625,181200000.0
2008-02-13 15:02:00,2.16625,2.1663,2.166,2.166,514100000.0
2008-02-13 15:03:00,2.166,2.1663,2.1655,2.16555,194500000.0
2008-02-13 15:04:00,2.16555,2.16555,2.1647,2.16475,254500000.0
2008-02-13 15:05:00,2.16475,2.165,2.1645,2.1647,225300000.0
2008-02-13 15:06:00,2.1649,2.1652,2.1649,2.1652,116000000.0
2008-02-13 15:07:00,2.1652,2.1652,2.165,2.1652,121800000.0
2008-02-13 15:08:00,2.1652,2.1655,2.165,2.1653,159500000.0
2008-02-13 15:09:00,2.1653,2.16545,2.1652,2.1653,109200000.0
2008-02-13 15:10:00,2.1653,2.16545,2.1651,2.16535,128700000.0
2008-02-13 15:11:00,2.16535,2.1655,2.16515,2.1653,149600000.0
2008-02-13 15:12:00,2.1653,2.1653,2.16495,2.1652,292000000.0
2008-02-13 15:13:00,2.1652,2.1653,2.1649,2.1649,165600000.0
2008-02-13 15:14:00,2.1649,2.1651,2.16435,2.16435,253200000.0
2008-02-13 15:15:00,2.16435,2.1647,2.1638,2.1647,205500000.0
2008-02-13 15:16:00,2.1647,2.1652,2.1647,2.1651,60900000.0
2008-02-13 15:17:00,2.1651,2.1651,2.1647,2.1648,69900000.0
2008-02-13 15:18:00,2.1648,2.1649,2.1641,2.1645,86100000.0
2008-02-13 15:19:00,2.1645,2.1652,2.1645,2.1651,88300000.0
2008-02-13 15:20:00,2.1651,2.16515,2.1648,2.1649,144500000.0
2008-02-13 15:21:00,2.1649,2.1652,2.1645,2.1652,590700000.0
2008-02-13 15:22:00,2.1652,2.1656,2.1651,2.1654,287500000.0
2008-02-13 15:23:00,2.1654,2.1659,2.1653,2.1659,459300000.0
2008-02-13 15:24:00,2.1659,2.1659,2.1655,2.1656,176000000.0
2008-02-13 15:25:00,2.1656,2.1657,2.1653,2.1655,494600000.0
2008-02-13 15:26:00,2.1655,2.1656,2.1651,2.1651,430900000.0
2008-02-13 15:27:00,2.1651,2.1652,2.16475,2.16475,247900000.0
2008-02-13 15:28:00,2.16475,2.1648,2.1643,2.1645,302000000.0
2008-02-13 15:29:00,2.1645,2.1645,2.16405,2.16415,590900000.0
2008-02-13 15:30:00,2.16415,2.1691,2.16345,2.16855,227900000.0
2008-02-13 15:31:00,2.16855,2.1712,2.16785,2.171,160700000.0
2008-02-13 15:32:00,2.171,2.1715,2.1696,2.1711,65900000.0
2008-02-13 15:33:00,2.1711,2.1711,2.16965,2.17005,118400000.0
2008-02-13 15:34:00,2.1701,2.1707,2.16885,2.16935,146500000.0
2008-02-13 15:35:00,2.16935,2.1697,2.16925,2.1697,116200000.0
2008-02-13 15:36:00,2.1697,2.1708,2.16955,2.1708,71500000.0
2008-02-13 15:37:00,2.1708,2.1719,2.1708,2.1715,113600000.0
2008-02-13 15:38:00,2.1714,2.1723,2.1711,2.1721,98600000.0
2008-02-13 15:39:00,2.1721,2.1733,2.1721,2.1727,85300000.0
2008-02-13 15:40:00,2.1727,2.1731,2.1717,2.1717,66900000.0
2008-02-13 15:41:00,2.1718,2.17185,2.17145,2.17165,139600000.0
2008-02-13 15:42:00,2.17165,2.17235,2.17145,2.1722,152700000.0
2008-02-13 15:43:00,2.1722,2.1731,2.172,2.1723,372500000.0
2008-02-13 15:44:00,2.1723,2.1724,2.1717,2.1723,360300000.0
2008-02-13 15:45:00,2.1723,2.17325,2.1721,2.17325,423600000.0
2008-02-13 15:46:00,2.17325,2.1741,2.1731,2.1735,348000000.0
2008-02-13 15:47:00,2.1735,2.17415,2.17345,2.1739,623300000.0
2008-02-13 15:48:00,2.1739,2.174,2.1734,2.1736,588300000.0
2008-02-13 15:49:00,2.1736,2.174,2.17315,2.174,453100000.0
2008-02-13 15:50:00,2.174,2.174,2.17325,2.1733,521100000.0
2008-02-13 15:51:00,2.1733,2.1741,2.1733,2.1738,418800000.0
2008-02-13 15:52:00,2.1738,2.1739,2.17285,2.1732,581300000.0
2008-02-13 15:53:00,2.1732,2.1733,2.1725,2.1726,365400000.0
2008-02-13 15:54:00,2.1726,2.173,2.17215,2.17215,443200000.0
2008-02-13 15:55:00,2.17225,2.1727,2.1721,2.17245,415400000.0
2008-02-13 15:56:00,2.17245,2.1727,2.1724,2.1725,355500000.0
2008-02-13 15:57:00,2.1725,2.17285,2.1725,2.1726,293600000.0
2008-02-13 15:58:00,2.17265,2.1735,2.17255,2.17285,385500000.0
2008-02-13 15:59:00,2.17285,2.1735,2.17265,2.17335,599800000.0
2008-02-13 16:00:00,2.1734,2.1755,2.1733,2.1751,340000000.0
2008-02-13 16:01:00,2.1751,2.1754,2.17415,2.1743,372870000.0
2008-02-13 16:02:00,2.1743,2.1747,2.17335,2.1734,316770000.0
2008-02-13 16:03:00,2.1734,2.1743,2.1733,2.1741,339100000.0
2008-02-13 16:04:00,2.1741,2.1742,2.1737,2.1741,365800000.0
2008-02-13 16:05:00,2.1742,2.1744,2.17335,2.1734,332800000.0
2008-02-13 16:06:00,2.17345,2.1735,2.1729,2.1729,347900000.0
2008-02-13 16:07:00,2.1729,2.1731,2.1726,2.1728,309400000.0
2008-02-13 16:08:00,2.1728,2.1735,2.1725,2.1733,351000000.0
2008-02-13 16:09:00,2.1733,2.1741,2.1729,2.1732,369900000.0
2008-02-13 16:10:00,2.1733,2.1738,2.1733,2.1735,382500000.0
2008-02-13 16:11:00,2.1735,2.1736,2.1732,2.1736,273300000.0
2008-02-13 16:12:00,2.1736,2.174,2.17315,2.1733,368800000.0
2008-02-13 16:13:00,2.1733,2.1737,2.17315,2.1735,721700000.0
2008-02-13 16:14:00,2.1735,2.17355,2.17265,2.1733,463470000.0
2008-02-13 16:15:00,2.1733,2.1743,2.1733,2.1743,448970000.0
2008-02-13 16:16:00,2.1743,2.1744,2.17325,2.1736,335800000.0
2008-02-13 16:17:00,2.1736,2.1744,2.17345,2.1742,262300000.0
2008-02-13 16:18:00,2.1742,2.1743,2.17365,2.1737,427670000.0
2008-02-13 16:19:00,2.1737,2.1739,2.17325,2.1733,342700000.0
2008-02-13 16:20:00,2.1733,2.1736,2.1731,2.1731,484200000.0
2008-02-13 16:21:00,2.1731,2.1733,2.1727,2.1731,410200000.0
2008-02-13 16:22:00,2.1731,2.174,2.17305,2.1738,338070000.0
2008-02-13 16:23:00,2.1738,2.174,2.17335,2.17365,414600000.0
2008-02-13 16:24:00,2.17365,2.174,2.1735,2.1738,399700000.0
2008-02-13 16:25:00,2.1738,2.1745,2.17375,2.1741,371100000.0
2008-02-13 16:26:00,2.1742,2.1756,2.1742,2.1755,295500000.0
2008-02-13 16:27:00,2.1755,2.1757,2.1752,2.1754,341200000.0
2008-02-13 16:28:00,2.1754,2.1758,2.1752,2.1753,365600000.0
2008-02-13 16:29:00,2.1753,2.1758,2.1753,2.1756,270500000.0
2008-02-13 16:30:00,2.1756,2.1765,2.1753,2.1761,303000000.0
2008-02-13 16:31:00,2.1761,2.1766,2.1755,2.1757,315500000.0
2008-02-13 16:32:00,2.1757,2.176,2.1753,2.1755,332770000.0
2008-02-13 16:33:00,2.17565,2.1759,2.1752,2.1758,381500000.0
2008-02-13 16:34:00,2.1758,2.1764,2.1758,2.1762,465800000.0
2008-02-13 16:35:00,2.1762,2.177,2.176,2.1766,322300000.0
2008-02-13 16:36:00,2.17675,2.1769,2.1763,2.17635,382700000.0
2008-02-13 16:37:00,2.17635,2.1772,2.1762,2.1762,353100000.0
2008-02-13 16:38:00,2.1762,2.1766,2.17585,2.176,418200000.0
2008-02-13 16:39:00,2.176,2.1761,2.1753,2.1754,328900000.0
2008-02-13 16:40:00,2.1754,2.1757,2.17455,2.1747,480300000.0
2008-02-13 16:41:00,2.17465,2.1753,2.174,2.174,439270000.0
2008-02-13 16:42:00,2.1741,2.1741,2.17345,2.1738,366300000.0
2008-02-13 16:43:00,2.1738,2.1739,2.1735,2.1736,385400000.0
2008-02-13 16:44:00,2.1736,2.175,2.1736,2.1748,289900000.0
2008-02-13 16:45:00,2.1748,2.175,2.1746,2.1749,399000000.0
2008-02-13 16:46:00,2.1749,2.175,2.1743,2.1747,376800000.0
2008-02-13 16:47:00,2.1747,2.1751,2.1745,2.1748,218400000.0
2008-02-13 16:48:00,2.1748,2.1754,2.1747,2.1753,320500000.0
2008-02-13 16:49:00,2.17535,2.1757,2.1751,2.1755,427000000.0
2008-02-13 16:50:00,2.1755,2.1756,2.17495,2.17505,531600000.0
2008-02-13 16:51:00,2.17495,2.1759,2.1746,2.1755,358200000.0
2008-02-13 16:52:00,2.1755,2.1759,2.17515,2.1757,517700000.0
2008-02-13 16:53:00,2.1757,2.1761,2.1756,2.1757,425800000.0
2008-02-13 16:54:00,2.1757,2.17575,2.1749,2.1751,398300000.0
2008-02-13 16:55:00,2.1751,2.1758,2.1751,2.1753,488470000.0
2008-02-13 16:56:00,2.1753,2.1761,2.1753,2.1759,350600000.0
2008-02-13 16:57:00,2.176,2.1761,2.1757,2.1758,429100000.0
2008-02-13 16:58:00,2.1758,2.1769,2.1757,2.1762,391200000.0
2008-02-13 16:59:00,2.1762,2.1764,2.1757,2.176,281600000.0
2008-02-13 17:00:00,2.176,2.1766,2.17585,2.17585,387500000.0
2008-02-13 17:01:00,2.17585,2.1765,2.1752,2.1761,448700000.0
2008-02-13 17:02:00,2.176,2.176,2.1752,2.1753,392200000.0
2008-02-13 17:03:00,2.1753,2.1756,2.1753,2.1754,520400000.0
2008-02-13 17:04:00,2.1754,2.1756,2.1751,2.1755,457300000.0
2008-02-13 17:05:00,2.1755,2.1755,2.1751,2.1752,423400000.0
2008-02-13 17:06:00,2.1752,2.1753,2.174,2.1748,416700000.0
2008-02-13 17:07:00,2.1748,2.175,2.1743,2.17445,354400000.0
2008-02-13 17:08:00,2.17445,2.1748,2.174,2.1745,317800000.0
2008-02-13 17:09:00,2.1745,2.1749,2.1744,2.1749,330700000.0
2008-02-13 17:10:00,2.1749,2.1753,2.17455,2.1752,395800000.0
2008-02-13 17:11:00,2.1752,2.1752,2.1749,2.1752,460700000.0
2008-02-13 17:12:00,2.1752,2.1757,2.17495,2.1755,361500000.0
2008-02-13 17:13:00,2.1755,2.176,2.1754,2.1759,412000000.0
2008-02-13 17:14:00,2.1759,2.1763,2.1758,2.1762,461700000.0
2008-02-13 17:15:00,2.1762,2.1762,2.1755,2.1756,414400000.0
2008-02-13 17:16:00,2.1756,2.1759,2.1753,2.1758,500800000.0
2008-02-13 17:17:00,2.1758,2.1759,2.1755,2.1757,433500000.0
2008-02-13 17:18:00,2.1757,2.1758,2.17515,2.17515,400300000.0
2008-02-13 17:19:00,2.17515,2.1756,2.1748,2.17495,351200000.0
2008-02-13 17:20:00,2.17495,2.1755,2.17465,2.175,455700000.0
2008-02-13 17:21:00,2.175,2.1754,2.175,2.1753,522500000.0
2008-02-13 17:22:00,2.1753,2.1755,2.1747,2.1752,400000000.0
2008-02-13 17:23:00,2.17525,2.1755,2.1751,2.1751,478100000.0
2008-02-13 17:24:00,2.1751,2.1753,2.1745,2.1749,406970000.0
2008-02-13 17:25:00,2.1749,2.175,2.17455,2.1748,462000000.0
2008-02-13 17:26:00,2.1748,2.1751,2.1745,2.1747,407000000.0
2008-02-13 17:27:00,2.1747,2.1747,2.1739,2.17395,378900000.0
2008-02-13 17:28:00,2.17395,2.1743,2.1735,2.1743,484900000.0
2008-02-13 17:29:00,2.1743,2.1746,2.1742,2.1746,411070000.0
2008-02-13 17:30:00,2.1746,2.1753,2.1738,2.1744,349300000.0
2008-02-13 17:31:00,2.1744,2.1745,2.1737,2.1739,373900000.0
2008-02-13 17:32:00,2.1739,2.1741,2.1736,2.174,412000000.0
2008-02-13 17:33:00,2.174,2.1743,2.1735,2.1738,378600000.0
2008-02-13 17:34:00,2.1738,2.1747,2.1738,2.1744,528700000.0
2008-02-13 17:35:00,2.1744,2.17485,2.174,2.1743,371200000.0
2008-02-13 17:36:00,2.1743,2.1744,2.1733,2.1737,393300000.0
2008-02-13 17:37:00,2.17375,2.1743,2.1734,2.1742,423200000.0
2008-02-13 17:38:00,2.1742,2.1742,2.1736,2.17365,428800000.0
2008-02-13 17:39:00,2.17365,2.17365,2.1732,2.17325,427370000.0
2008-02-13 17:40:00,2.17325,2.1734,2.1732,2.1734,417100000.0
2008-02-13 17:41:00,2.1734,2.1734,2.1726,2.1726,357100000.0
2008-02-13 17:42:00,2.1726,2.1727,2.1719,2.1719,348500000.0
2008-02-13 17:43:00,2.1719,2.1722,2.1715,2.1715,378100000.0
2008-02-13 17:44:00,2.1715,2.1716,2.1709,2.1715,355700000.0
2008-02-13 17:45:00,2.1715,2.1719,2.171,2.1717,305700000.0
2008-02-13 17:46:00,2.1717,2.1722,2.1715,2.1716,359000000.0
2008-02-13 17:47:00,2.1716,2.1716,2.17075,2.17075,462100000.0
2008-02-13 17:48:00,2.17075,2.1716,2.17075,2.1713,421100000.0
2008-02-13 17:49:00,2.1713,2.1714,2.171,2.17115,369900000.0
2008-02-13 17:50:00,2.17115,2.1715,2.171,2.1713,363000000.0
2008-02-13 17:51:00,2.1713,2.1716,2.17125,2.1716,423870000.0
2008-02-13 17:52:00,2.1716,2.172,2.1715,2.172,426900000.0
2008-02-13 17:53:00,2.172,2.172,2.1709,2.1717,336400000.0
2008-02-13 17:54:00,2.1717,2.1725,2.1717,2.1725,385800000.0
2008-02-13 17:55:00,2.1725,2.1728,2.1724,2.1727,427000000.0
2008-02-13 17:56:00,2.1727,2.1736,2.1727,2.17335,453600000.0
2008-02-13 17:57:00,2.17335,2.1741,2.17325,2.1736,477100000.0
2008-02-13 17:58:00,2.1736,2.174,2.1734,2.1738,328500000.0
2008-02-13 17:59:00,2.1738,2.1746,2.1738,2.17435,369500000.0
2008-02-13 18:00:00,2.1744,2.1744,2.1736,2.174,337070000.0
2008-02-13 18:01:00,2.174,2.1741,2.17345,2.17365,359500000.0
2008-02-13 18:02:00,2.1737,2.1737,2.17285,2.173,324700000.0
2008-02-13 18:03:00,2.173,2.1739,2.173,2.17375,329200000.0
2008-02-13 18:04:00,2.17365,2.174,2.1736,2.1738,368800000.0
2008-02-13 18:05:00,2.1738,2.17385,2.1732,2.1733,506900000.0
2008-02-13 18:06:00,2.1733,2.1735,2.17295,2.17295,380400000.0
2008-02-13 18:07:00,2.17295,2.17335,2.1728,2.173,297600000.0
2008-02-13 18:08:00,2.173,2.173,2.1721,2.1722,421100000.0
2008-02-13 18:09:00,2.1722,2.17225,2.1717,2.17225,352870000.0
2008-02-13 18:10:00,2.1723,2.1728,2.1723,2.17255,448000000.0
2008-02-13 18:11:00,2.17255,2.1733,2.17255,2.17285,632300000.0
2008-02-13 18:12:00,2.17285,2.17285,2.17255,2.17275,612200000.0
2008-02-13 18:13:00,2.17275,2.1732,2.1727,2.17285,447100000.0
2008-02-13 18:14:00,2.17285,2.173,2.17245,2.173,276700000.0
2008-02-13 18:15:00,2.173,2.17305,2.1728,2.173,277100000.0
2008-02-13 18:16:00,2.173,2.1732,2.1726,2.1727,412400000.0
2008-02-13 18:17:00,2.1727,2.17285,2.17255,2.1727,395800000.0
2008-02-13 18:18:00,2.1727,2.173,2.17265,2.17285,449800000.0
2008-02-13 18:19:00,2.17285,2.17285,2.1724,2.1726,718000000.0
2008-02-13 18:20:00,2.1726,2.1729,2.1725,2.17285,556600000.0
2008-02-13 18:21:00,2.17285,2.17295,2.17265,2.1727,481170000.0
2008-02-13 18:22:00,2.1727,2.1727,2.17235,2.1724,378000000.0
2008-02-13 18:23:00,2.1724,2.1726,2.1721,2.1721,329400000.0
2008-02-13 18:24:00,2.1721,2.17215,2.17185,2.17205,363000000.0
2008-02-13 18:25:00,2.17205,2.1722,2.17175,2.1719,305300000.0
2008-02-13 18:26:00,2.1719,2.1724,2.1719,2.172,393600000.0
2008-02-13 18:27:00,2.172,2.1728,2.172,2.1726,369300000.0
2008-02-13 18:28:00,2.1726,2.1728,2.1724,2.1728,410200000.0
2008-02-13 18:29:00,2.1728,2.1733,2.1727,2.1731,372600000.0
2008-02-13 18:30:00,2.1731,2.1737,2.1731,2.1736,464200000.0
2008-02-13 18:31:00,2.1736,2.1736,2.1732,2.1735,472000000.0
2008-02-13 18:32:00,2.1735,2.1735,2.1729,2.17295,497500000.0
2008-02-13 18:33:00,2.17295,2.17305,2.17255,2.1728,459300000.0
2008-02-13 18:34:00,2.17285,2.17365,2.17285,2.17315,379100000.0
2008-02-13 18:35:00,2.17315,2.17345,2.17315,2.1734,360300000.0
2008-02-13 18:36:00,2.1734,2.1736,2.1732,2.1732,442400000.0
2008-02-13 18:37:00,2.1732,2.1733,2.1729,2.1733,354400000.0
2008-02-13 18:38:00,2.1733,2.1733,2.173,2.1731,457670000.0
2008-02-13 18:39:00,2.1731,2.17315,2.173,2.17315,308700000.0
2008-02-13 18:40:00,2.17315,2.1732,2.1729,2.173,435400000.0
2008-02-13 18:41:00,2.173,2.173,2.1727,2.1728,505400000.0
2008-02-13 18:42:00,2.1728,2.1728,2.1722,2.1728,298100000.0
2008-02-13 18:43:00,2.1728,2.1733,2.1728,2.1731,406600000.0
2008-02-13 18:44:00,2.1731,2.1733,2.173,2.1731,428000000.0
2008-02-13 18:45:00,2.1731,2.1736,2.173,2.1732,352500000.0
2008-02-13 18:46:00,2.1732,2.1733,2.1728,2.1732,339800000.0
2008-02-13 18:47:00,2.1732,2.1733,2.1729,2.1729,480500000.0
2008-02-13 18:48:00,2.1729,2.1735,2.17265,2.1735,585100000.0
2008-02-13 18:49:00,2.1735,2.1735,2.17315,2.17335,380900000.0
2008-02-13 18:50:00,2.17335,2.1736,2.17305,2.17335,509100000.0
2008-02-13 18:51:00,2.17335,2.1735,2.1732,2.1735,371900000.0
2008-02-13 18:52:00,2.1735,2.1735,2.173,2.1731,445400000.0
2008-02-13 18:53:00,2.1731,2.1735,2.1725,2.17275,339000000.0
2008-02-13 18:54:00,2.17275,2.1728,2.1723,2.1725,418800000.0
2008-02-13 18:55:00,2.1725,2.1727,2.17245,2.1727,451200000.0
2008-02-13 18:56:00,2.1727,2.1727,2.1722,2.17235,384800000.0
2008-02-13 18:57:00,2.17235,2.17255,2.1723,2.1723,373500000.0
2008-02-13 18:58:00,2.1723,2.1726,2.1723,2.1723,397100000.0
2008-02-13 18:59:00,2.1723,2.1724,2.172,2.17235,443400000.0
2008-02-13 19:00:00,2.17235,2.1725,2.1722,2.1723,319300000.0
2008-02-13 19:01:00,2.1723,2.1726,2.1721,2.17245,281600000.0
2008-02-13 19:02:00,2.17245,2.17245,2.1719,2.172,337300000.0
2008-02-13 19:03:00,2.172,2.1722,2.1718,2.172,301200000.0
2008-02-13 19:04:00,2.172,2.1728,2.172,2.1728,442400000.0
2008-02-13 19:05:00,2.1728,2.17295,2.1727,2.1727,687270000.0
2008-02-13 19:06:00,2.1727,2.17345,2.1727,2.17305,452050000.0
2008-02-13 19:07:00,2.17305,2.1736,2.17305,2.1735,468400000.0
2008-02-13 19:08:00,2.1736,2.1736,2.17335,2.17335,561500000.0
2008-02-13 19:09:00,2.17335,2.174,2.1733,2.174,412300000.0
2008-02-13 19:10:00,2.174,2.1752,2.1738,2.17515,579100000.0
2008-02-13 19:11:00,2.17515,2.17535,2.17485,2.1751,475000000.0
2008-02-13 19:12:00,2.1751,2.1753,2.1746,2.17475,458700000.0
2008-02-13 19:13:00,2.17475,2.17545,2.17475,2.17545,461700000.0
2008-02-13 19:14:00,2.17545,2.1756,2.1753,2.1754,560100000.0
2008-02-13 19:15:00,2.1754,2.17555,2.1749,2.17495,486470000.0
2008-02-13 19:16:00,2.17495,2.175,2.1747,2.1747,498300000.0
2008-02-13 19:17:00,2.1747,2.1749,2.1746,2.17475,336800000.0
2008-02-13 19:18:00,2.17475,2.1751,2.17465,2.1748,370600000.0
2008-02-13 19:19:00,2.17475,2.17495,2.17455,2.17465,509800000.0
2008-02-13 19:20:00,2.17465,2.1748,2.17455,2.17465,663300000.0
2008-02-13 19:21:00,2.17465,2.17485,2.17465,2.1747,634800000.0
2008-02-13 19:22:00,2.1747,2.1748,2.17425,2.1745,616400000.0
2008-02-13 19:23:00,2.1745,2.1745,2.1737,2.1738,472000000.0
2008-02-13 19:24:00,2.1738,2.17385,2.17355,2.1737,625540000.0
2008-02-13 19:25:00,2.1737,2.1739,2.1737,2.1739,623370000.0
2008-02-13 19:26:00,2.1739,2.174,2.17375,2.17375,554200000.0
2008-02-13 19:27:00,2.17375,2.174,2.17375,2.174,354400000.0
2008-02-13 19:28:00,2.17395,2.1743,2.17385,2.1742,379600000.0
2008-02-13 19:29:00,2.1742,2.1742,2.1741,2.1742,307600000.0
2008-02-13 19:30:00,2.1742,2.1745,2.1742,2.17445,423700000.0
2008-02-13 19:31:00,2.17445,2.1745,2.17425,2.17425,949600000.0
2008-02-13 19:32:00,2.17425,2.17435,2.1739,2.17405,763900000.0
2008-02-13 19:33:00,2.17405,2.17425,2.17405,2.17405,588000000.0
2008-02-13 19:34:00,2.17405,2.17405,2.1737,2.1738,686800000.0
2008-02-13 19:35:00,2.1738,2.1744,2.1738,2.1744,636600000.0
2008-02-13 19:36:00,2.1744,2.1744,2.17385,2.1743,485700000.0
2008-02-13 19:37:00,2.1743,2.1745,2.17425,2.1743,708700000.0
2008-02-13 19:38:00,2.1743,2.1745,2.1743,2.1745,552770000.0
2008-02-13 19:39:00,2.1745,2.17485,2.1745,2.1748,354700000.0
2008-02-13 19:40:00,2.1748,2.1749,2.1747,2.1747,616870000.0
2008-02-13 19:41:00,2.1747,2.1749,2.1747,2.1747,709200000.0
2008-02-13 19:42:00,2.1747,2.1749,2.1746,2.1747,624200000.0
2008-02-13 19:43:00,2.1747,2.17475,2.17425,2.1745,738300000.0
2008-02-13 19:44:00,2.1745,2.17455,2.1745,2.1745,745400000.0
2008-02-13 19:45:00,2.1745,2.17475,2.17435,2.17475,521600000.0
2008-02-13 19:46:00,2.17475,2.1751,2.17455,2.1751,529100000.0
2008-02-13 19:47:00,2.1751,2.1753,2.17465,2.17475,905400000.0
2008-02-13 19:48:00,2.17475,2.17485,2.1744,2.17455,1481900000.0
2008-02-13 19:49:00,2.17445,2.1747,2.17435,2.1747,866700000.0
2008-02-13 19:50:00,2.1747,2.1751,2.1746,2.17465,720000000.0
2008-02-13 19:51:00,2.17465,2.1748,2.17465,2.1748,613800000.0
2008-02-13 19:52:00,2.1749,2.175,2.1748,2.175,499300000.0
2008-02-13 19:53:00,2.175,2.175,2.17485,2.1749,607670000.0
2008-02-13 19:54:00,2.1749,2.1753,2.17485,2.17485,699370000.0
2008-02-13 19:55:00,2.17485,2.17495,2.1748,2.1749,482100000.0
2008-02-13 19:56:00,2.1749,2.1751,2.1748,2.175,252500000.0
2008-02-13 19:57:00,2.175,2.1751,2.1748,2.175,502500000.0
2008-02-13 19:58:00,2.175,2.1752,2.17495,2.1752,838900000.0
2008-02-13 19:59:00,2.1752,2.1752,2.17465,2.1747,421100000.0
2008-02-13 20:00:00,2.1747,2.175,2.1746,2.1747,449300000.0
2008-02-13 20:01:00,2.1747,2.1755,2.1745,2.1752,557300000.0
2008-02-13 20:02:00,2.1752,2.17545,2.1752,2.17545,319000000.0
2008-02-13 20:03:00,2.17545,2.17545,2.17515,2.1752,560800000.0
2008-02-13 20:04:00,2.1752,2.1757,2.1752,2.1755,427600000.0
2008-02-13 20:05:00,2.1755,2.1755,2.1752,2.1753,441600000.0
2008-02-13 20:06:00,2.1753,2.17575,2.1751,2.1756,300700000.0
2008-02-13 20:07:00,2.1756,2.1756,2.17485,2.1756,425900000.0
2008-02-13 20:08:00,2.17545,2.1765,2.17545,2.1764,652900000.0
2008-02-13 20:09:00,2.1764,2.1768,2.1762,2.1764,613000000.0
2008-02-13 20:10:00,2.1764,2.1767,2.17625,2.17655,506600000.0
2008-02-13 20:11:00,2.17655,2.1767,2.17605,2.1762,600300000.0
2008-02-13 20:12:00,2.1762,2.1763,2.17555,2.1756,555100000.0
2008-02-13 20:13:00,2.1756,2.1759,2.1756,2.17565,723100000.0
2008-02-13 20:14:00,2.17565,2.1761,2.17565,2.17605,992300000.0
2008-02-13 20:15:00,2.1761,2.1762,2.1758,2.17585,683300000.0
2008-02-13 20:16:00,2.17585,2.176,2.17575,2.1758,647700000.0
2008-02-13 20:17:00,2.1758,2.1759,2.17565,2.1759,767500000.0
2008-02-13 20:18:00,2.1759,2.17595,2.1759,2.1759,338400000.0
2008-02-13 20:19:00,2.1759,2.17645,2.1759,2.1762,677500000.0
2008-02-13 20:20:00,2.1762,2.17655,2.1762,2.17655,805100000.0
2008-02-13 20:21:00,2.17655,2.1769,2.1765,2.17675,778300000.0
2008-02-13 20:22:00,2.17675,2.177,2.1766,2.17675,694000000.0
2008-02-13 20:23:00,2.17675,2.17705,2.17675,2.177,1013600000.0
2008-02-13 20:24:00,2.177,2.17705,2.1767,2.1767,702900000.0
2008-02-13 20:25:00,2.1767,2.1769,2.17645,2.1769,1196600000.0
2008-02-13 20:26:00,2.1769,2.17695,2.1768,2.1768,542970000.0
2008-02-13 20:27:00,2.1768,2.17695,2.17655,2.17675,721500000.0
2008-02-13 20:28:00,2.17675,2.17675,2.1766,2.1767,700700000.0
2008-02-13 20:29:00,2.1767,2.17675,2.17655,2.1766,696800000.0
2008-02-13 20:30:00,2.1766,2.1769,2.1766,2.1769,489400000.0
2008-02-13 20:31:00,2.1769,2.1771,2.1766,2.1767,717600000.0
2008-02-13 20:32:00,2.1767,2.1767,2.1762,2.1763,567870000.0
2008-02-13 20:33:00,2.1763,2.1763,2.1761,2.1761,634900000.0
2008-02-13 20:34:00,2.1761,2.1761,2.1756,2.1756,658600000.0
2008-02-13 20:35:00,2.1756,2.1756,2.1755,2.1756,590400000.0
2008-02-13 20:36:00,2.1756,2.1758,2.1756,2.1757,1165100000.0
2008-02-13 20:37:00,2.1757,2.1758,2.1756,2.1758,1036800000.0
2008-02-13 20:38:00,2.1758,2.1761,2.1758,2.1761,646900000.0
2008-02-13 20:39:00,2.1761,2.1762,2.1761,2.1762,659100000.0
2008-02-13 20:40:00,2.1762,2.1762,2.1758,2.1759,718600000.0
2008-02-13 20:41:00,2.1759,2.1759,2.1759,2.1759,727200000.0
2008-02-13 20:42:00,2.1759,2.17595,2.1757,2.1757,564000000.0
2008-02-13 20:43:00,2.1757,2.17615,2.1757,2.17615,740700000.0
2008-02-13 20:44:00,2.17615,2.17615,2.1761,2.1761,416640000.0
2008-02-13 20:45:00,2.1761,2.1763,2.1761,2.1763,695200000.0
2008-02-13 20:46:00,2.1763,2.17635,2.17605,2.17625,292800000.0
2008-02-13 20:47:00,2.17625,2.1767,2.17625,2.17665,640600000.0
2008-02-13 20:48:00,2.17665,2.1768,2.1766,2.1767,788700000.0
2008-02-13 20:49:00,2.1767,2.1769,2.1767,2.1767,540500000.0
2008-02-13 20:50:00,2.1767,2.177,2.1767,2.1768,551470000.0
2008-02-13 20:51:00,2.1768,2.1768,2.17655,2.17655,672400000.0
2008-02-13 20:52:00,2.17655,2.1767,2.1765,2.1767,606800000.0
2008-02-13 20:53:00,2.1767,2.1768,2.17665,2.1767,619400000.0
2008-02-13 20:54:00,2.1767,2.1767,2.17635,2.1764,552200000.0
2008-02-13 20:55:00,2.1764,2.17665,2.1762,2.1762,796700000.0
2008-02-13 20:56:00,2.1762,2.1764,2.1762,2.17635,447800000.0
2008-02-13 20:57:00,2.17635,2.17645,2.1762,2.1762,681200000.0
2008-02-13 20:58:00,2.1762,2.1763,2.1759,2.17605,476400000.0
2008-02-13 20:59:00,2.17605,2.17675,2.17605,2.1766,676700000.0
2008-02-13 21:00:00,2.17655,2.1767,2.1765,2.1767,939100000.0
2008-02-13 21:01:00,2.1767,2.1767,2.1764,2.1765,505700000.0
2008-02-13 21:02:00,2.1765,2.1765,2.1764,2.1765,404800000.0
2008-02-13 21:03:00,2.1765,2.1767,2.1764,2.17645,442100000.0
2008-02-13 21:04:00,2.1774,2.1776,2.1772,2.1776,872200000.0
2008-02-13 21:05:00,2.1762,2.1764,2.1762,2.1764,872200000.0
2008-02-13 21:06:00,2.1764,2.1764,2.1763,2.1763,809600000.0
2008-02-13 21:07:00,2.1763,2.1763,2.17575,2.17575,905600000.0
2008-02-13 21:08:00,2.17575,2.1759,2.1756,2.17565,1766400000.0
2008-02-13 21:09:00,2.17565,2.17575,2.17555,2.1756,1110100000.0
2008-02-13 21:10:00,2.1756,2.1762,2.17555,2.1762,543800000.0
2008-02-13 21:11:00,2.1762,2.1763,2.176,2.1763,559270000.0
2008-02-13 21:12:00,2.1763,2.1767,2.1763,2.1766,632570000.0
2008-02-13 21:13:00,2.1766,2.17675,2.1765,2.1767,706800000.0
2008-02-13 21:14:00,2.1767,2.1771,2.1767,2.1769,569100000.0
2008-02-13 21:15:00,2.1769,2.1769,2.1766,2.1767,656400000.0
2008-02-13 21:16:00,2.1767,2.1767,2.17645,2.17645,694100000.0
2008-02-13 21:17:00,2.17645,2.1766,2.1764,2.1766,569800000.0
2008-02-13 21:18:00,2.1766,2.1766,2.1764,2.1764,349100000.0
2008-02-13 21:19:00,2.1764,2.1764,2.1762,2.17625,575200000.0
2008-02-13 21:20:00,2.17625,2.17625,2.1761,2.1761,323200000.0
2008-02-13 21:21:00,2.1761,2.17615,2.1759,2.17595,487000000.0
2008-02-13 21:22:00,2.17595,2.1764,2.17595,2.1763,420800000.0
2008-02-13 21:23:00,2.1763,2.17655,2.1763,2.1765,502900000.0
2008-02-13 21:24:00,2.1765,2.17655,2.1763,2.1763,530600000.0
2008-02-13 21:25:00,2.1763,2.17635,2.17605,2.17615,882700000.0
2008-02-13 21:26:00,2.17615,2.1762,2.1761,2.17615,359000000.0
2008-02-13 21:27:00,2.17615,2.1762,2.1759,2.1759,510800000.0
2008-02-13 21:28:00,2.1759,2.176,2.17565,2.176,582770000.0
2008-02-13 21:29:00,2.176,2.1762,2.176,2.1762,698070000.0
2008-02-13 21:30:00,2.1762,2.1762,2.176,2.1761,535900000.0
2008-02-13 21:31:00,2.1761,2.1763,2.1761,2.1762,713400000.0
2008-02-13 21:32:00,2.1762,2.1762,2.1761,2.17615,697600000.0
2008-02-13 21:33:00,2.17615,2.17635,2.17575,2.17595,465500000.0
2008-02-13 21:34:00,2.176,2.1761,2.1759,2.17605,492800000.0
2008-02-13 21:35:00,2.17605,2.17605,2.17585,2.17595,634600000.0
2008-02-13 21:36:00,2.17595,2.1761,2.1757,2.1758,672300000.0
2008-02-13 21:37:00,2.1758,2.17635,2.17575,2.1763,456900000.0
2008-02-13 21:38:00,2.1763,2.1768,2.1763,2.1766,577400000.0
2008-02-13 21:39:00,2.1766,2.1767,2.17605,2.1762,586900000.0
2008-02-13 21:40:00,2.1762,2.1764,2.1762,2.1764,584400000.0
2008-02-13 21:41:00,2.1764,2.1764,2.1763,2.1763,579370000.0
2008-02-13 21:42:00,2.1763,2.1764,2.1762,2.17625,765500000.0
2008-02-13 21:43:00,2.17625,2.17645,2.17595,2.1763,967200000.0
2008-02-13 21:44:00,2.1763,2.1765,2.1761,2.1765,359400000.0
2008-02-13 21:45:00,2.1765,2.1765,2.17585,2.1759,617900000.0
2008-02-13 21:46:00,2.1759,2.176,2.1758,2.176,883700000.0
2008-02-13 21:47:00,2.176,2.1767,2.176,2.1764,435500000.0
2008-02-13 21:48:00,2.1764,2.1766,2.17625,2.1764,587200000.0
2008-02-13 21:49:00,2.1764,2.1765,2.17595,2.1764,804700000.0
2008-02-13 21:50:00,2.1764,2.17665,2.1764,2.1765,630900000.0
2008-02-13 21:51:00,2.1765,2.17665,2.17635,2.17635,427900000.0
2008-02-13 21:52:00,2.17635,2.1766,2.1763,2.17635,1065300000.0
2008-02-13 21:53:00,2.17635,2.1765,2.17625,2.1764,872400000.0
2008-02-13 21:54:00,2.1764,2.1768,2.17625,2.1768,978600000.0
2008-02-13 21:55:00,2.1768,2.1771,2.17675,2.1769,484100000.0
2008-02-13 21:56:00,2.1769,2.177,2.1766,2.1766,824400000.0
2008-02-13 21:57:00,2.1766,2.1767,2.1764,2.1765,721400001.0
2008-02-13 21:58:00,2.1765,2.17675,2.1763,2.17675,864900000.0
2008-02-13 21:59:00,2.17675,2.17715,2.17675,2.177,661700000.0
2008-02-13 22:00:00,2.177,2.17735,2.1764,2.1769,509900000.0
2008-02-13 22:01:00,2.1769,2.1779,2.1768,2.1777,530770000.0
2008-02-13 22:02:00,2.1777,2.1782,2.1777,2.178,466300000.0
2008-02-13 22:03:00,2.178,2.178,2.1777,2.1777,579700000.0
2008-02-13 22:04:00,2.1777,2.178,2.1777,2.1778,580400000.0
2008-02-13 22:05:00,2.1778,2.1778,2.1778,2.1778,618740000.0
2008-02-13 22:06:00,2.1778,2.1778,2.1773,2.1774,549600000.0
2008-02-13 22:07:00,2.1774,2.1776,2.1774,2.1776,675400000.0
2008-02-13 22:08:00,2.1776,2.1776,2.17735,2.1776,997100000.0
2008-02-13 22:09:00,2.1776,2.1776,2.1774,2.17745,1120600000.0
2008-02-13 22:10:00,2.17745,2.1777,2.1774,2.1777,813200000.0
2008-02-13 22:11:00,2.1777,2.1777,2.1777,2.1777,678600000.0
2008-02-13 22:12:00,2.1777,2.1777,2.1776,2.1776,670600000.0
2008-02-13 22:13:00,2.1776,2.1777,2.1775,2.1777,664300000.0
2008-02-13 22:14:00,2.1777,2.1779,2.1776,2.1776,739000000.0
2008-02-13 22:15:00,2.1776,2.1776,2.1775,2.1775,686000000.0
2008-02-13 22:16:00,2.1775,2.1777,2.1775,2.1777,674970000.0
2008-02-13 22:17:00,2.1777,2.1778,2.1777,2.1778,690170000.0
2008-02-13 22:18:00,2.1778,2.1778,2.1776,2.1776,632700000.0
2008-02-13 22:19:00,2.1776,2.1777,2.17745,2.1776,724970000.0
2008-02-13 22:20:00,2.1776,2.1778,2.1776,2.1778,1248800000.0
2008-02-13 22:21:00,2.1778,2.1778,2.1766,2.1774,742600000.0
2008-02-13 22:22:00,2.1774,2.1776,2.1774,2.1774,620900000.0
2008-02-13 22:23:00,2.1774,2.1774,2.1768,2.1769,673200000.0
2008-02-13 22:24:00,2.1769,2.17695,2.1766,2.1769,736500000.0
2008-02-13 22:25:00,2.1769,2.177,2.17645,2.17645,579770000.0
2008-02-13 22:26:00,2.17645,2.1772,2.1761,2.177,663100000.0
2008-02-13 22:27:00,2.177,2.1772,2.1769,2.1772,760900000.0
2008-02-13 22:28:00,2.1772,2.1774,2.1771,2.1774,587200000.0
2008-02-13 22:29:00,2.1774,2.1784,2.1774,2.17815,668100000.0
2008-02-13 22:30:00,2.17815,2.17815,2.1772,2.1774,675000000.0
2008-02-13 22:31:00,2.1774,2.1776,2.17665,2.17665,533000000.0
2008-02-13 22:32:00,2.17665,2.17685,2.1765,2.1768,565800000.0
2008-02-13 22:33:00,2.1768,2.1768,2.1762,2.17625,712400000.0
2008-02-13 22:34:00,2.17625,2.1764,2.1758,2.1762,697300000.0
2008-02-13 22:35:00,2.1762,2.1764,2.1762,2.1764,650600000.0
2008-02-13 22:36:00,2.1764,2.1767,2.1764,2.1767,712200000.0
2008-02-13 22:37:00,2.1767,2.1767,2.1765,2.1767,538300000.0
2008-02-13 22:38:00,2.1767,2.177,2.1767,2.177,628050000.0
2008-02-13 22:39:00,2.177,2.17705,2.177,2.177,468200000.0
2008-02-13 22:40:00,2.177,2.1774,2.17665,2.1771,639000000.0
2008-02-13 22:41:00,2.1771,2.1774,2.1771,2.1774,513270000.0
2008-02-13 22:42:00,2.1774,2.1775,2.17725,2.1773,599600000.0
2008-02-13 22:43:00,2.1773,2.1779,2.1773,2.17755,659100000.0
2008-02-13 22:44:00,2.17755,2.1778,2.1773,2.1776,810200000.0
2008-02-13 22:45:00,2.1776,2.1777,2.177,2.1772,590900000.0
2008-02-13 22:46:00,2.1772,2.1774,2.1772,2.1773,551100000.0
2008-02-13 22:47:00,2.1773,2.1777,2.1773,2.1774,570000000.0
2008-02-13 22:48:00,2.1774,2.1774,2.17725,2.17725,709200000.0
2008-02-13 22:49:00,2.1755,2.1758,2.1755,2.1757,1437900000.0
2008-02-13 22:50:00,2.17725,2.1774,2.1772,2.1772,1437900000.0
2008-02-13 22:51:00,2.1772,2.1773,2.1772,2.1772,582100000.0
2008-02-13 22:52:00,2.1772,2.1773,2.1769,2.177,551500000.0
2008-02-13 22:53:00,2.1769,2.1771,2.1767,2.1769,600700000.0
2008-02-13 22:54:00,2.1769,2.177,2.1767,2.177,570570000.0
2008-02-13 22:55:00,2.177,2.177,2.1767,2.1769,561470000.0
2008-02-13 22:56:00,2.1769,2.1769,2.1768,2.1768,600900000.0
2008-02-13 22:57:00,2.1768,2.1768,2.1767,2.1768,626000000.0
2008-02-13 22:58:00,2.1768,2.1769,2.1768,2.1769,604000000.0
2008-02-13 22:59:00,2.1769,2.1771,2.1769,2.1771,681000000.0
2008-02-13 23:00:00,2.1771,2.1771,2.17645,2.1769,494600000.0
2008-02-13 23:01:00,2.1769,2.1769,2.1767,2.1767,616100000.0
2008-02-13 23:02:00,2.1767,2.1768,2.1766,2.1767,750200000.0
2008-02-13 23:03:00,2.1767,2.1768,2.1765,2.1766,828000000.0
2008-02-13 23:04:00,2.1766,2.1767,2.17625,2.1765,1040100000.0
2008-02-13 23:05:00,2.1765,2.17655,2.1764,2.1764,646800000.0
2008-02-13 23:06:00,2.1764,2.1766,2.17615,2.1764,930800000.0
2008-02-13 23:07:00,2.1764,2.17645,2.17625,2.1764,1028800000.0
2008-02-13 23:08:00,2.1764,2.17645,2.1762,2.1762,806400000.0
2008-02-13 23:09:00,2.1762,2.1765,2.1762,2.1764,652200000.0
2008-02-13 23:10:00,2.1764,2.17645,2.1762,2.17645,906600000.0
2008-02-13 23:11:00,2.17645,2.1765,2.17635,2.1764,687000000.0
2008-02-13 23:12:00,2.17635,2.1765,2.17635,2.1765,759800000.0
2008-02-13 23:13:00,2.1765,2.1769,2.1763,2.17635,675900000.0
2008-02-13 23:14:00,2.17635,2.1768,2.17635,2.1765,610200000.0
2008-02-13 23:15:00,2.1765,2.1765,2.1761,2.1764,692600000.0
2008-02-13 23:16:00,2.1764,2.1764,2.1764,2.1764,621670000.0
2008-02-13 23:17:00,2.1764,2.1764,2.1764,2.1764,675070000.0
2008-02-13 23:18:00,2.1764,2.1764,2.1764,2.1764,635300000.0
2008-02-13 23:19:00,2.1764,2.1765,2.1763,2.1764,560600000.0
2008-02-13 23:20:00,2.1764,2.1765,2.1764,2.1765,692200000.0
2008-02-13 23:21:00,2.1765,2.1767,2.1764,2.1764,594600000.0
2008-02-13 23:22:00,2.1764,2.1764,2.1755,2.1756,680500000.0
2008-02-13 23:23:00,2.1756,2.176,2.1756,2.1758,575600000.0
2008-02-13 23:24:00,2.1758,2.1758,2.1755,2.17565,789640000.0
2008-02-13 23:25:00,2.17565,2.176,2.17565,2.1757,774000000.0
2008-02-13 23:26:00,2.1757,2.176,2.17515,2.1756,630600000.0
2008-02-13 23:27:00,2.1756,2.1756,2.17545,2.1756,675500000.0
2008-02-13 23:28:00,2.1756,2.1756,2.1752,2.1753,642800000.0
2008-02-13 23:29:00,2.1753,2.17545,2.17505,2.1753,825300000.0
2008-02-13 23:30:00,2.1753,2.1754,2.17525,2.1753,1048100000.0
2008-02-13 23:31:00,2.1753,2.1758,2.1753,2.1757,1054500000.0
2008-02-13 23:32:00,2.1757,2.1758,2.1755,2.1757,1049200000.0
2008-02-13 23:33:00,2.1757,2.176,2.1757,2.17585,1285500000.0
2008-02-13 23:34:00,2.17585,2.17585,2.1758,2.1758,1043400000.0
2008-02-13 23:35:00,2.1758,2.1761,2.1758,2.1761,932300000.0
2008-02-13 23:36:00,2.1761,2.1761,2.176,2.176,684000000.0
2008-02-13 23:37:00,2.176,2.1761,2.1759,2.176,757900000.0
2008-02-13 23:38:00,2.176,2.1762,2.1758,2.1759,856700000.0
2008-02-13 23:39:00,2.1759,2.1759,2.1758,2.1759,838900000.0
2008-02-13 23:40:00,2.1759,2.1759,2.17565,2.1758,1047100000.0
2008-02-13 23:41:00,2.1758,2.1759,2.1757,2.17575,949900000.0
2008-02-13 23:42:00,2.17575,2.176,2.17575,2.176,800670000.0
2008-02-13 23:43:00,2.176,2.1763,2.17595,2.17595,837100000.0
2008-02-13 23:44:00,2.17595,2.176,2.1758,2.17585,549200000.0
2008-02-13 23:45:00,2.17585,2.1763,2.17585,2.1762,564500000.0
2008-02-13 23:46:00,2.1762,2.17625,2.1761,2.1761,642600000.0
2008-02-13 23:47:00,2.1761,2.1762,2.1757,2.17595,759200000.0
2008-02-13 23:48:00,2.17595,2.17595,2.1757,2.1758,1130200000.0
2008-02-13 23:49:00,2.1758,2.1759,2.17575,2.1758,1062600000.0
2008-02-13 23:50:00,2.1758,2.1765,2.1756,2.1756,558700000.0
2008-02-13 23:51:00,2.1756,2.1757,2.1756,2.1756,882700000.0
2008-02-13 23:52:00,2.1756,2.1756,2.1756,2.1756,711500000.0
2008-02-13 23:53:00,2.1756,2.1756,2.1752,2.1752,688500000.0
2008-02-13 23:54:00,2.1752,2.1756,2.1752,2.1756,647400000.0
2008-02-13 23:55:00,2.1756,2.176,2.1756,2.176,656470000.0
2008-02-13 23:56:00,2.176,2.176,2.17525,2.1756,822700000.0
2008-02-13 23:57:00,2.1756,2.17585,2.17555,2.1758,884300000.0
2008-02-13 23:58:00,2.1758,2.1758,2.17555,2.17555,857500000.0
2008-02-13 23:59:00,2.17555,2.1756,2.1751,2.1751,1033200000.0
2008-02-14 00:00:00,2.1751,2.1751,2.1747,2.1748,986900000.0
2008-02-14 00:01:00,2.1748,2.1748,2.1748,2.1748,803300000.0
2008-02-14 00:02:00,2.1748,2.1748,2.1741,2.1742,770100000.0
2008-02-14 00:03:00,2.1742,2.1742,2.1741,2.1741,1018500000.0
2008-02-14 00:04:00,2.1741,2.1742,2.1741,2.1741,897000000.0
2008-02-14 00:05:00,2.1741,2.1754,2.1741,2.1744,764500000.0
2008-02-14 00:06:00,2.1744,2.1744,2.1742,2.1742,775500000.0
2008-02-14 00:07:00,2.1742,2.1745,2.1742,2.1745,624500000.0
2008-02-14 00:08:00,2.1745,2.1745,2.1745,2.1745,770500000.0
2008-02-14 00:09:00,2.1745,2.1745,2.1745,2.1745,704300000.0
2008-02-14 00:10:00,2.1745,2.1745,2.1745,2.1745,697900000.0
2008-02-14 00:11:00,2.1745,2.1745,2.174,2.1741,431300000.0
2008-02-14 00:12:00,2.1741,2.1745,2.1741,2.1744,784300000.0
2008-02-14 00:13:00,2.1744,2.17485,2.1744,2.17475,1063600000.0
2008-02-14 00:14:00,2.17475,2.17485,2.17475,2.17475,1300800000.0
2008-02-14 00:15:00,2.17475,2.17495,2.1744,2.17495,1310700000.0
2008-02-14 00:16:00,2.17495,2.1755,2.17495,2.1755,994800000.0
2008-02-14 00:17:00,2.1755,2.1755,2.1753,2.1755,726000000.0
2008-02-14 00:18:00,2.1755,2.17565,2.1755,2.1755,687300000.0
2008-02-14 00:19:00,2.1755,2.1755,2.1753,2.1753,371600000.0
2008-02-14 00:20:00,2.1753,2.1755,2.1753,2.1754,730100000.0
2008-02-14 00:21:00,2.17545,2.1755,2.1753,2.1753,871000000.0
2008-02-14 00:22:00,2.1753,2.17535,2.1752,2.17535,991200000.0
2008-02-14 00:23:00,2.17535,2.1755,2.175,2.17525,1079100000.0
2008-02-14 00:24:00,2.17525,2.17545,2.17515,2.17545,630900000.0
2008-02-14 00:25:00,2.17545,2.17545,2.1751,2.1752,723200000.0
2008-02-14 00:26:00,2.1752,2.17545,2.1752,2.17545,1232000000.0
2008-02-14 00:27:00,2.17545,2.1757,2.17545,2.17555,1096900000.0
2008-02-14 00:28:00,2.17555,2.17565,2.17555,2.17565,1148400000.0
2008-02-14 00:29:00,2.17565,2.1757,2.17565,2.1757,1179200000.0
2008-02-14 00:30:00,2.1757,2.1757,2.17555,2.1757,774400000.0
2008-02-14 00:31:00,2.1757,2.1757,2.17535,2.1755,1075800000.0
2008-02-14 00:32:00,2.1755,2.1755,2.1754,2.17545,1236800000.0
2008-02-14 00:33:00,2.17545,2.1755,2.17545,2.1755,930500000.0
2008-02-14 00:34:00,2.1755,2.1755,2.17545,2.1755,1209500000.0
2008-02-14 00:35:00,2.1755,2.17565,2.17545,2.17565,1042200000.0
2008-02-14 00:36:00,2.17565,2.17565,2.1755,2.17565,573600000.0
2008-02-14 00:37:00,2.17565,2.176,2.1755,2.176,779700000.0
2008-02-14 00:38:00,2.176,2.176,2.1756,2.1758,1294900000.0
2008-02-14 00:39:00,2.1758,2.1758,2.17535,2.17535,512400000.0
2008-02-14 00:40:00,2.17535,2.1754,2.17535,2.1754,1197400000.0
2008-02-14 00:41:00,2.1754,2.1754,2.1753,2.1753,1233700000.0
2008-02-14 00:42:00,2.1753,2.1753,2.17475,2.17475,1217300000.0
2008-02-14 00:43:00,2.1747,2.1749,2.17395,2.17405,496100000.0
2008-02-14 00:44:00,2.17405,2.17405,2.1739,2.17405,629400000.0
2008-02-14 00:45:00,2.17405,2.17405,2.17395,2.174,65500000.0
2008-02-14 00:46:00,2.174,2.1741,2.17375,2.17405,149100000.0
2008-02-14 00:47:00,2.17405,2.1743,2.17395,2.174,258700000.0
2008-02-14 00:48:00,2.174,2.1741,2.1739,2.174,449000000.0
2008-02-14 00:49:00,2.174,2.174,2.17335,2.1736,873200000.0
2008-02-14 00:50:00,2.1736,2.1736,2.1736,2.1736,667300000.0
2008-02-14 00:51:00,2.1736,2.17375,2.1736,2.1736,930700000.0
2008-02-14 00:52:00,2.1736,2.1736,2.1736,2.1736,840800000.0
2008-02-14 00:53:00,2.1736,2.1739,2.1736,2.17375,544500000.0
2008-02-14 00:54:00,2.17375,2.1741,2.17375,2.1741,913400000.0
2008-02-14 00:55:00,2.1741,2.1741,2.1738,2.174,450700000.0
2008-02-14 00:56:00,2.174,2.174,2.17385,2.17385,1111600000.0
2008-02-14 00:57:00,2.17385,2.17385,2.1736,2.1737,641300000.0
2008-02-14 00:58:00,2.1737,2.1737,2.1736,2.1736,433800000.0
2008-02-14 00:59:00,2.1736,2.1736,2.1734,2.1735,694100000.0
2008-02-14 01:00:00,2.1735,2.1735,2.1727,2.17275,830900000.0
2008-02-14 01:01:00,2.17275,2.17285,2.1727,2.17285,1583200000.0
2008-02-14 01:02:00,2.17285,2.1731,2.17285,2.1731,882800000.0
2008-02-14 01:03:00,2.1731,2.1731,2.17295,2.17295,899300000.0
2008-02-14 01:04:00,2.17295,2.1731,2.17295,2.17295,940000000.0
2008-02-14 01:05:00,2.17295,2.17315,2.17295,2.17315,816400000.0
2008-02-14 01:06:00,2.17315,2.17325,2.17305,2.1732,790100000.0
2008-02-14 01:07:00,2.1732,2.1732,2.17305,2.1731,567300000.0
2008-02-14 01:08:00,2.1731,2.1733,2.17305,2.17325,819200000.0
2008-02-14 01:09:00,2.17325,2.1733,2.17315,2.1732,692300000.0
2008-02-14 01:10:00,2.1732,2.1733,2.17305,2.17305,1012400000.0
2008-02-14 01:11:00,2.17305,2.1731,2.17305,2.1731,1010300000.0
2008-02-14 01:12:00,2.1731,2.1733,2.1731,2.17325,766700000.0
2008-02-14 01:13:00,2.17325,2.17325,2.17315,2.1732,854400000.0
2008-02-14 01:14:00,2.1732,2.1732,2.1731,2.1731,1073700000.0
2008-02-14 01:15:00,2.1731,2.1732,2.1731,2.1732,988200000.0
2008-02-14 01:16:00,2.1732,2.1733,2.17315,2.1732,886300000.0
2008-02-14 01:17:00,2.1732,2.1734,2.1731,2.17335,649900000.0
2008-02-14 01:18:00,2.17335,2.1734,2.1731,2.17315,732000000.0
2008-02-14 01:19:00,2.17315,2.17355,2.17315,2.1734,772200000.0
2008-02-14 01:20:00,2.1734,2.17355,2.17335,2.17335,882600000.0
2008-02-14 01:21:00,2.17335,2.1734,2.1729,2.1733,765500000.0
2008-02-14 01:22:00,2.1733,2.1733,2.1732,2.1732,508300000.0
2008-02-14 01:23:00,2.1732,2.17385,2.1732,2.1737,330800000.0
2008-02-14 01:24:00,2.1737,2.1737,2.17365,2.17365,316800000.0
2008-02-14 01:25:00,2.17365,2.1737,2.17365,2.1737,356000000.0
2008-02-14 01:26:00,2.1737,2.1737,2.17355,2.17355,363600000.0
2008-02-14 01:27:00,2.17355,2.1736,2.17355,2.1736,960500000.0
2008-02-14 01:28:00,2.1736,2.1738,2.1736,2.1738,412300000.0
2008-02-14 01:29:00,2.1738,2.17445,2.1738,2.1744,634300000.0
2008-02-14 01:30:00,2.1744,2.1745,2.17415,2.1745,284100000.0
2008-02-14 01:31:00,2.1745,2.1745,2.1743,2.1744,475200000.0
2008-02-14 01:32:00,2.1744,2.1746,2.1743,2.1745,469600000.0
2008-02-14 01:33:00,2.17455,2.17465,2.1745,2.17465,588800000.0
2008-02-14 01:34:00,2.17465,2.17465,2.1745,2.1745,1052000000.0
2008-02-14 01:35:00,2.1745,2.1746,2.17445,2.1745,1009000000.0
2008-02-14 01:36:00,2.1745,2.1746,2.1745,2.17455,413100000.0
2008-02-14 01:37:00,2.17455,2.1746,2.17435,2.17435,457600000.0
2008-02-14 01:38:00,2.17435,2.1745,2.17425,2.17435,322600000.0
2008-02-14 01:39:00,2.17435,2.17435,2.17405,2.17415,233800000.0
2008-02-14 01:40:00,2.17415,2.17425,2.17415,2.1742,228400000.0
2008-02-14 01:41:00,2.1742,2.1744,2.17415,2.1742,216400000.0
2008-02-14 01:42:00,2.1742,2.17435,2.17415,2.17435,220900000.0
2008-02-14 01:43:00,2.17435,2.17445,2.17435,2.17435,223300000.0
2008-02-14 01:44:00,2.17435,2.17435,2.17395,2.174,226900000.0
2008-02-14 01:45:00,2.174,2.17415,2.17395,2.1741,290800000.0
2008-02-14 01:46:00,2.1741,2.17415,2.17365,2.17375,594900000.0
2008-02-14 01:47:00,2.17375,2.17395,2.1737,2.1739,221100000.0
2008-02-14 01:48:00,2.1739,2.1739,2.1732,2.1734,917000000.0
2008-02-14 01:49:00,2.1734,2.17345,2.1733,2.17335,684100000.0
2008-02-14 01:50:00,2.17335,2.1736,2.17285,2.1729,522400000.0
2008-02-14 01:51:00,2.1729,2.173,2.1729,2.1729,1015600000.0
2008-02-14 01:52:00,2.1729,2.17455,2.1729,2.1744,1111900000.0
2008-02-14 01:53:00,2.1744,2.1749,2.17435,2.1746,755000000.0
2008-02-14 01:54:00,2.1746,2.1751,2.1746,2.1747,789100000.0
2008-02-14 01:55:00,2.1747,2.17485,2.1742,2.1743,962900000.0
2008-02-14 01:56:00,2.1743,2.17515,2.1743,2.17495,851400000.0
2008-02-14 01:57:00,2.17495,2.1751,2.17425,2.17425,1308000000.0
2008-02-14 01:58:00,2.17435,2.17455,2.17425,2.1743,1078000000.0
2008-02-14 01:59:00,2.1743,2.17435,2.17415,2.17425,1118900000.0
2008-02-14 02:00:00,2.17425,2.1743,2.1741,2.1741,1089900000.0
2008-02-14 02:01:00,2.1741,2.17425,2.1739,2.17415,1049600000.0
2008-02-14 02:02:00,2.17415,2.17415,2.17395,2.17395,1895500000.0
2008-02-14 02:03:00,2.17395,2.174,2.17375,2.174,816800000.0
2008-02-14 02:04:00,2.174,2.17435,2.17365,2.1739,1102300000.0
2008-02-14 02:05:00,2.1739,2.174,2.17385,2.17385,1488300000.0
2008-02-14 02:06:00,2.17385,2.17445,2.17385,2.17415,1391800000.0
2008-02-14 02:07:00,2.17415,2.1743,2.1741,2.1743,794900000.0
2008-02-14 02:08:00,2.1743,2.1747,2.1743,2.1745,379300000.0
2008-02-14 02:09:00,2.1745,2.1748,2.1745,2.17465,609600000.0
2008-02-14 02:10:00,2.17465,2.17475,2.17445,2.17465,624900000.0
2008-02-14 02:11:00,2.17465,2.17485,2.17465,2.17465,850000000.0
2008-02-14 02:12:00,2.17465,2.17485,2.17465,2.1747,273500000.0
2008-02-14 02:13:00,2.1747,2.17485,2.17465,2.17465,581500000.0
2008-02-14 02:14:00,2.17465,2.1747,2.1746,2.1747,65100000.0
2008-02-14 02:15:00,2.1747,2.1747,2.17445,2.1745,367200000.0
2008-02-14 02:16:00,2.1745,2.1746,2.17445,2.1746,633800000.0
2008-02-14 02:17:00,2.1746,2.1747,2.1746,2.1746,80700000.0
2008-02-14 02:18:00,2.1746,2.17465,2.17435,2.1745,273400000.0
2008-02-14 02:19:00,2.1745,2.17475,2.17435,2.17475,432700000.0
2008-02-14 02:20:00,2.17475,2.17505,2.1747,2.175,365000000.0
2008-02-14 02:21:00,2.175,2.175,2.1748,2.17485,106900000.0
2008-02-14 02:22:00,2.17485,2.1751,2.17485,2.1751,288800000.0
2008-02-14 02:23:00,2.1751,2.1752,2.1749,2.17515,608300000.0
2008-02-14 02:24:00,2.17515,2.1753,2.17495,2.1752,161400000.0
2008-02-14 02:25:00,2.1752,2.17525,2.175,2.17525,607700000.0
2008-02-14 02:26:00,2.17525,2.17545,2.17475,2.17485,884200000.0
2008-02-14 02:27:00,2.17485,2.1752,2.1748,2.1752,1033500000.0
2008-02-14 02:28:00,2.1752,2.17535,2.17465,2.1747,649300000.0
2008-02-14 02:29:00,2.1747,2.17485,2.17465,2.17465,716600000.0
2008-02-14 02:30:00,2.17465,2.175,2.1737,2.1739,604100000.0
2008-02-14 02:31:00,2.1739,2.1747,2.1739,2.1746,142800000.0
2008-02-14 02:32:00,2.1746,2.17465,2.1744,2.17465,254000000.0
2008-02-14 02:33:00,2.17465,2.17465,2.17465,2.17465,558800000.0
2008-02-14 02:34:00,2.17465,2.17485,2.17455,2.1746,302300000.0
2008-02-14 02:35:00,2.1746,2.1748,2.17455,2.1747,854500000.0
2008-02-14 02:36:00,2.1747,2.1749,2.1745,2.1748,222000000.0
2008-02-14 02:37:00,2.1748,2.17535,2.17465,2.17525,479900000.0
2008-02-14 02:38:00,2.17525,2.1754,2.17495,2.17515,537800000.0
2008-02-14 02:39:00,2.17515,2.17525,2.17505,2.17505,687400000.0
2008-02-14 02:40:00,2.17505,2.17505,2.17495,2.17505,1837500000.0
2008-02-14 02:41:00,2.17505,2.17525,2.17495,2.17495,1573100000.0
2008-02-14 02:42:00,2.17495,2.1751,2.17495,2.17505,1006100000.0
2008-02-14 02:43:00,2.17505,2.17545,2.1749,2.1751,1140000000.0
2008-02-14 02:44:00,2.1751,2.1751,2.17445,2.17455,489500000.0
2008-02-14 02:45:00,2.17455,2.17475,2.174,2.17415,1187500000.0
2008-02-14 02:46:00,2.17415,2.17415,2.17375,2.17405,1504700000.0
2008-02-14 02:47:00,2.17405,2.17435,2.17395,2.1742,898100000.0
2008-02-14 02:48:00,2.1742,2.17435,2.17405,2.17425,1431300000.0
2008-02-14 02:49:00,2.17425,2.17435,2.17415,2.17435,1298200000.0
2008-02-14 02:50:00,2.17435,2.17455,2.17415,2.1745,1076400000.0
2008-02-14 02:51:00,2.1745,2.1747,2.17415,2.1745,829700000.0
2008-02-14 02:52:00,2.1745,2.1745,2.1744,2.1745,739300000.0
2008-02-14 02:53:00,2.1745,2.1745,2.17445,2.17445,1000200000.0
2008-02-14 02:54:00,2.17445,2.1745,2.1743,2.17435,412600000.0
2008-02-14 02:55:00,2.17435,2.1746,2.17425,2.17445,592900000.0
2008-02-14 02:56:00,2.17445,2.17455,2.1741,2.1742,817600000.0
2008-02-14 02:57:00,2.1742,2.1743,2.17395,2.17405,1319400000.0
2008-02-14 02:58:00,2.17405,2.1741,2.1739,2.17405,1179300000.0
2008-02-14 02:59:00,2.17405,2.1742,2.17375,2.17395,1333700000.0
2008-02-14 03:00:00,2.17395,2.1741,2.1737,2.174,1181100000.0
2008-02-14 03:01:00,2.174,2.174,2.17355,2.17365,578200000.0
2008-02-14 03:02:00,2.17365,2.17395,2.17365,2.17365,575500000.0
2008-02-14 03:03:00,2.17365,2.17375,2.1734,2.1734,1315200000.0
2008-02-14 03:04:00,2.1734,2.17355,2.173,2.1734,617300000.0
2008-02-14 03:05:00,2.1734,2.1736,2.17325,2.17345,633600000.0
2008-02-14 03:06:00,2.17345,2.1739,2.1734,2.17345,906700000.0
2008-02-14 03:07:00,2.17345,2.17355,2.17315,2.17345,510000000.0
2008-02-14 03:08:00,2.17345,2.1736,2.17305,2.1736,758200000.0
2008-02-14 03:09:00,2.1736,2.17395,2.17345,2.17395,1001700000.0
2008-02-14 03:10:00,2.17395,2.17395,2.1734,2.1735,932700000.0
2008-02-14 03:11:00,2.1735,2.17355,2.17335,2.1734,967300000.0
2008-02-14 03:12:00,2.1734,2.17355,2.1734,2.1735,1008700000.0
2008-02-14 03:13:00,2.17335,2.17365,2.17335,2.1734,1171500000.0
2008-02-14 03:14:00,2.1734,2.1735,2.1734,2.1734,959600000.0
2008-02-14 03:15:00,2.1734,2.17345,2.17305,2.17315,839300000.0
2008-02-14 03:16:00,2.17315,2.17325,2.1731,2.1732,709000000.0
2008-02-14 03:17:00,2.1732,2.17335,2.173,2.173,1161900000.0
2008-02-14 03:18:00,2.173,2.1731,2.173,2.173,1130500000.0
2008-02-14 03:19:00,2.173,2.17315,2.17295,2.173,1109700000.0
2008-02-14 03:20:00,2.173,2.17335,2.17295,2.17305,965500000.0
2008-02-14 03:21:00,2.17305,2.17325,2.17305,2.1732,1451000000.0
2008-02-14 03:22:00,2.1732,2.17325,2.17305,2.17305,805500000.0
2008-02-14 03:23:00,2.17305,2.1731,2.17305,2.1731,1118000000.0
2008-02-14 03:24:00,2.1731,2.17315,2.173,2.17315,872500000.0
2008-02-14 03:25:00,2.17315,2.17345,2.17315,2.1733,892800000.0
2008-02-14 03:26:00,2.1733,2.17345,2.17325,2.17335,1721100000.0
2008-02-14 03:27:00,2.17335,2.17345,2.17335,2.17345,814500000.0
2008-02-14 03:28:00,2.17345,2.17345,2.17325,2.17325,1060300000.0
2008-02-14 03:29:00,2.17325,2.1734,2.1731,2.1734,1178700000.0
2008-02-14 03:30:00,2.1734,2.1734,2.1734,2.1734,780100000.0
2008-02-14 03:31:00,2.1734,2.1734,2.1733,2.17335,561200000.0
2008-02-14 03:32:00,2.17335,2.1734,2.17335,2.17335,1144500000.0
2008-02-14 03:33:00,2.17335,2.17335,2.17315,2.17315,898400000.0
2008-02-14 03:34:00,2.17315,2.17335,2.17315,2.17315,502900000.0
2008-02-14 03:35:00,2.17315,2.17335,2.17315,2.1733,728800000.0
2008-02-14 03:36:00,2.1733,2.17335,2.1732,2.1733,875700000.0
2008-02-14 03:37:00,2.1733,2.1733,2.1732,2.1732,1183200000.0
2008-02-14 03:38:00,2.1732,2.1733,2.17315,2.1733,1627200000.0
2008-02-14 03:39:00,2.1733,2.1733,2.1731,2.1731,1287700000.0
2008-02-14 03:40:00,2.1731,2.1734,2.1731,2.17335,1069700000.0
2008-02-14 03:41:00,2.17335,2.17335,2.17335,2.17335,805100000.0
2008-02-14 03:42:00,2.17335,2.1735,2.17315,2.1733,955100000.0
2008-02-14 03:43:00,2.17335,2.1735,2.17325,2.1733,662000000.0
2008-02-14 03:44:00,2.1733,2.17355,2.17305,2.1731,855300000.0
2008-02-14 03:45:00,2.1731,2.17335,2.1731,2.1732,817700000.0
2008-02-14 03:46:00,2.1732,2.17325,2.17275,2.1728,1000100000.0
2008-02-14 03:47:00,2.1728,2.1728,2.17215,2.1722,951000000.0
2008-02-14 03:48:00,2.1722,2.1723,2.172,2.17205,642600000.0
2008-02-14 03:49:00,2.17205,2.1723,2.1719,2.1723,784400000.0
2008-02-14 03:50:00,2.1723,2.1727,2.1723,2.1725,1015400000.0
2008-02-14 03:51:00,2.1725,2.1725,2.17215,2.17225,594500000.0
2008-02-14 03:52:00,2.17225,2.17235,2.1722,2.1723,262500000.0
2008-02-14 03:53:00,2.1723,2.17235,2.1721,2.1722,261300000.0
2008-02-14 03:54:00,2.1722,2.17225,2.172,2.1721,1076300000.0
2008-02-14 03:55:00,2.1721,2.17215,2.172,2.17215,1128200000.0
2008-02-14 03:56:00,2.17215,2.17215,2.1721,2.1721,1226400000.0
2008-02-14 03:57:00,2.1721,2.1721,2.17195,2.1721,860300000.0
2008-02-14 03:58:00,2.172,2.17215,2.17165,2.17165,964700000.0
2008-02-14 03:59:00,2.17165,2.17195,2.17165,2.17195,254700000.0
2008-02-14 04:00:00,2.17195,2.17195,2.17185,2.17185,344000000.0
2008-02-14 04:01:00,2.17185,2.17195,2.17185,2.17195,320900000.0
2008-02-14 04:02:00,2.17195,2.17195,2.17145,2.1716,351800000.0
2008-02-14 04:03:00,2.1716,2.17175,2.17155,2.1717,398400000.0
2008-02-14 04:04:00,2.1717,2.17175,2.1715,2.1716,210000000.0
2008-02-14 04:05:00,2.1716,2.1716,2.1712,2.17135,273100000.0
2008-02-14 04:06:00,2.17135,2.17235,2.17135,2.17235,242500000.0
2008-02-14 04:07:00,2.17235,2.17245,2.17155,2.17175,652800000.0
2008-02-14 04:08:00,2.17175,2.1718,2.17135,2.1716,443000000.0
2008-02-14 04:09:00,2.1716,2.1717,2.1714,2.17155,382400000.0
2008-02-14 04:10:00,2.17155,2.17165,2.1713,2.17145,414500000.0
2008-02-14 04:11:00,2.17145,2.1715,2.1712,2.1714,404800000.0
2008-02-14 04:12:00,2.1714,2.17145,2.17115,2.17135,459100000.0
2008-02-14 04:13:00,2.17135,2.1714,2.17125,2.1713,467200000.0
2008-02-14 04:14:00,2.1713,2.17205,2.1713,2.17195,486000000.0
2008-02-14 04:15:00,2.17195,2.1721,2.1719,2.17205,568100000.0
2008-02-14 04:16:00,2.17205,2.17215,2.17175,2.17185,929700000.0
2008-02-14 04:17:00,2.17185,2.17225,2.17175,2.17175,999000000.0
2008-02-14 04:18:00,2.17175,2.17235,2.17175,2.1722,664400000.0
2008-02-14 04:19:00,2.1722,2.17235,2.172,2.17205,1031400000.0
2008-02-14 04:20:00,2.17205,2.1723,2.17205,2.17225,1039600000.0
2008-02-14 04:21:00,2.17225,2.1723,2.17215,2.1722,725100000.0
2008-02-14 04:22:00,2.1722,2.17235,2.1722,2.17235,1555500000.0
2008-02-14 04:23:00,2.17235,2.17235,2.17225,2.17225,1869600000.0
2008-02-14 04:24:00,2.17225,2.17225,2.17225,2.17225,1073200000.0
2008-02-14 04:26:00,2.1723,2.17235,2.17215,2.17225,1327100000.0
2008-02-14 04:27:00,2.17225,2.1723,2.1722,2.17225,1305000000.0
2008-02-14 04:28:00,2.17225,2.1724,2.17225,2.1723,1092400000.0
2008-02-14 04:29:00,2.1723,2.1723,2.17175,2.17195,922400000.0
2008-02-14 04:30:00,2.17195,2.1722,2.17195,2.17215,1147500000.0
2008-02-14 04:31:00,2.17215,2.17255,2.17215,2.1725,906500000.0
2008-02-14 04:32:00,2.1725,2.17255,2.1725,2.17255,136900000.0
2008-02-14 04:33:00,2.17255,2.17265,2.1725,2.1726,863200000.0
2008-02-14 04:34:00,2.1726,2.17275,2.1726,2.17265,1031700000.0
2008-02-14 04:35:00,2.17265,2.1728,2.17265,2.1728,797400000.0
2008-02-14 04:36:00,2.1728,2.17305,2.17275,2.17295,592600000.0
2008-02-14 04:37:00,2.17295,2.173,2.17275,2.1728,956200000.0
2008-02-14 04:38:00,2.1728,2.1728,2.17275,2.17275,1054200000.0
2008-02-14 04:39:00,2.17275,2.1728,2.17265,2.1727,1049100000.0
2008-02-14 04:40:00,2.1727,2.1727,2.17235,2.17245,1178600000.0
2008-02-14 04:41:00,2.17245,2.17265,2.17245,2.1726,535900000.0
2008-02-14 04:42:00,2.1726,2.17265,2.1726,2.1726,1121400000.0
2008-02-14 04:43:00,2.1726,2.17265,2.17245,2.17245,654100000.0
2008-02-14 04:44:00,2.17245,2.1725,2.1723,2.1725,1773900000.0
2008-02-14 04:45:00,2.1725,2.1725,2.1725,2.1725,1146000000.0
2008-02-14 04:46:00,2.1725,2.1725,2.1723,2.1725,1180900000.0
2008-02-14 04:47:00,2.1725,2.17255,2.1723,2.17235,1200000000.0
2008-02-14 04:48:00,2.17235,2.17245,2.17215,2.17225,658300000.0
2008-02-14 04:49:00,2.17215,2.1722,2.17215,2.17215,1040000000.0
2008-02-14 04:50:00,2.17215,2.17245,2.17205,2.1722,818000000.0
2008-02-14 04:51:00,2.1722,2.1724,2.1721,2.17225,1059000000.0
2008-02-14 04:52:00,2.17225,2.17255,2.1722,2.17245,886900000.0
2008-02-14 04:53:00,2.17245,2.1725,2.1724,2.1725,490000000.0
2008-02-14 04:54:00,2.1725,2.1725,2.1722,2.1723,147000000.0
2008-02-14 04:55:00,2.1723,2.1725,2.17225,2.17225,132700000.0
2008-02-14 04:56:00,2.17225,2.17245,2.17225,2.17245,907100000.0
2008-02-14 04:57:00,2.17245,2.17245,2.17245,2.17245,1216800000.0
2008-02-14 04:58:00,2.17245,2.17245,2.17235,2.17245,955700000.0
2008-02-14 04:59:00,2.17245,2.17245,2.1722,2.1722,949200000.0
2008-02-14 05:00:00,2.1722,2.17235,2.1722,2.17225,1176000000.0
2008-02-14 05:01:00,2.17225,2.17225,2.1722,2.17225,1231200000.0
2008-02-14 05:02:00,2.17225,2.17225,2.17215,2.1722,1363200000.0
2008-02-14 05:03:00,2.1722,2.1722,2.1721,2.1721,870600000.0
2008-02-14 05:04:00,2.1721,2.17215,2.1721,2.17215,1392000000.0
2008-02-14 05:06:00,2.17215,2.17215,2.17215,2.17215,1556700000.0
2008-02-14 05:07:00,2.17215,2.1722,2.1721,2.1721,1238400000.0
2008-02-14 05:08:00,2.1721,2.1722,2.1721,2.1722,1176500000.0
2008-02-14 05:09:00,2.1722,2.17225,2.17205,2.17205,1027500000.0
2008-02-14 05:10:00,2.17205,2.1721,2.17185,2.17185,1589700000.0
2008-02-14 05:11:00,2.17185,2.1719,2.1718,2.1718,1483200000.0
2008-02-14 05:12:00,2.1718,2.17215,2.1718,2.1721,1272600000.0
2008-02-14 05:13:00,2.1721,2.1721,2.17195,2.17205,1081800000.0
2008-02-14 05:14:00,2.17205,2.1721,2.17195,2.17195,1336600000.0
2008-02-14 05:15:00,2.17195,2.17195,2.1719,2.17195,833600000.0
2008-02-14 05:16:00,2.17195,2.17195,2.17195,2.17195,1171600000.0
2008-02-14 05:17:00,2.17195,2.17205,2.1718,2.17205,647300000.0
2008-02-14 05:18:00,2.17205,2.17205,2.17185,2.1719,947600000.0
2008-02-14 05:19:00,2.1719,2.172,2.1719,2.1719,970800000.0
2008-02-14 05:20:00,2.1719,2.17195,2.17175,2.1718,1087000000.0
2008-02-14 05:21:00,2.1718,2.1718,2.17175,2.1718,1035300000.0
2008-02-14 05:22:00,2.1718,2.172,2.1718,2.1719,1592800000.0
2008-02-14 05:23:00,2.1719,2.17195,2.1719,2.17195,939100000.0
2008-02-14 05:24:00,2.17195,2.17215,2.17185,2.172,1874000000.0
2008-02-14 05:25:00,2.172,2.17215,2.172,2.17205,1092300000.0
2008-02-14 05:26:00,2.17205,2.1722,2.17205,2.17205,955900000.0
2008-02-14 05:27:00,2.17205,2.17225,2.17205,2.17225,1257900000.0
2008-02-14 05:28:00,2.17225,2.17225,2.17215,2.17215,1329600000.0
2008-02-14 05:29:00,2.17215,2.17215,2.172,2.17205,694500000.0
2008-02-14 05:30:00,2.17205,2.17215,2.17195,2.17205,765300000.0
2008-02-14 05:31:00,2.17205,2.1724,2.17205,2.1724,784000000.0
2008-02-14 05:32:00,2.1724,2.1725,2.1724,2.17245,1098800000.0
2008-02-14 05:33:00,2.17255,2.17255,2.17225,2.17225,1283700000.0
2008-02-14 05:34:00,2.17225,2.17225,2.17215,2.17215,770700000.0
2008-02-14 05:35:00,2.17215,2.17215,2.17215,2.17215,1168800000.0
2008-02-14 05:36:00,2.17215,2.17235,2.17215,2.17235,1183900000.0
2008-02-14 05:37:00,2.17235,2.17235,2.17225,2.17235,1406600000.0
2008-02-14 05:38:00,2.17235,2.17235,2.17215,2.17225,1159200000.0
2008-02-14 05:39:00,2.17225,2.17225,2.1721,2.17215,1161800000.0
2008-02-14 05:40:00,2.17215,2.17225,2.17205,2.17205,855200000.0
2008-02-14 05:41:00,2.17205,2.17225,2.17205,2.17225,1092400000.0
2008-02-14 05:42:00,2.17225,2.17225,2.1721,2.17215,1327200000.0
2008-02-14 05:43:00,2.17215,2.17215,2.17215,2.17215,1329600000.0
2008-02-14 05:44:00,2.17215,2.1726,2.17215,2.17225,1155100000.0
2008-02-14 05:45:00,2.17225,2.17225,2.17185,2.1719,1068400000.0
2008-02-14 05:46:00,2.1719,2.1721,2.17185,2.17185,789400000.0
2008-02-14 05:47:00,2.17185,2.17205,2.17185,2.17205,779200000.0
2008-02-14 05:48:00,2.17205,2.1725,2.17205,2.17245,1055800000.0
2008-02-14 05:49:00,2.17245,2.17255,2.1723,2.17235,1182000000.0
2008-02-14 05:50:00,2.17235,2.17235,2.17225,2.17225,1708800000.0
2008-02-14 05:51:00,2.17225,2.1724,2.1722,2.17225,812100000.0
2008-02-14 05:52:00,2.17225,2.17225,2.17205,2.1721,893000000.0
2008-02-14 05:53:00,2.1721,2.1722,2.17205,2.1722,313900000.0
2008-02-14 05:54:00,2.1722,2.17235,2.1722,2.17235,825800000.0
2008-02-14 05:55:00,2.17235,2.17245,2.17225,2.17225,998100000.0
2008-02-14 05:56:00,2.17225,2.17235,2.17205,2.17235,848200000.0
2008-02-14 05:57:00,2.17235,2.17235,2.17195,2.1723,789500000.0
2008-02-14 05:58:00,2.1723,2.1723,2.1721,2.1721,1106400000.0
2008-02-14 05:59:00,2.1721,2.17235,2.1721,2.17225,1063500000.0
2008-02-14 06:00:00,2.17225,2.1723,2.17225,2.17225,870300000.0
2008-02-14 06:01:00,2.17225,2.1723,2.17225,2.1723,863900000.0
2008-02-14 06:02:00,2.1723,2.1723,2.172,2.172,821600000.0
2008-02-14 06:03:00,2.172,2.1722,2.172,2.17215,1240000000.0
2008-02-14 06:04:00,2.17215,2.1723,2.17215,2.1722,1180800000.0
2008-02-14 06:05:00,2.1722,2.1723,2.17215,2.1722,1156800000.0
2008-02-14 06:06:00,2.1722,2.1723,2.1721,2.1723,866700000.0
2008-02-14 06:07:00,2.1723,2.1723,2.1722,2.1723,937300000.0
2008-02-14 06:08:00,2.1723,2.1725,2.17225,2.17225,1112000000.0
2008-02-14 06:09:00,2.17225,2.17225,2.17195,2.17205,816800000.0
2008-02-14 06:10:00,2.17205,2.17245,2.17205,2.17225,1070300000.0
2008-02-14 06:11:00,2.17225,2.1723,2.17225,2.1723,1187600000.0
2008-02-14 06:12:00,2.1723,2.1725,2.1723,2.1725,872500000.0
2008-02-14 06:13:00,2.1725,2.1725,2.17245,2.17245,1392000000.0
2008-02-14 06:14:00,2.17245,2.17265,2.17245,2.17265,1049200000.0
2008-02-14 06:15:00,2.17265,2.17335,2.17265,2.17315,1253400000.0
2008-02-14 06:16:00,2.17315,2.1733,2.173,2.1732,1588300000.0
2008-02-14 06:17:00,2.1732,2.17355,2.1732,2.17345,1491400000.0
2008-02-14 06:18:00,2.17345,2.17345,2.17335,2.17335,1634600000.0
2008-02-14 06:19:00,2.17335,2.17335,2.17305,2.17305,1294000000.0
2008-02-14 06:20:00,2.17305,2.17305,2.17305,2.17305,1382400000.0
2008-02-14 06:21:00,2.17305,2.1732,2.17305,2.1732,1311200000.0
2008-02-14 06:22:00,2.1732,2.17345,2.1732,2.17335,1871400000.0
2008-02-14 06:25:00,2.17335,2.17355,2.17335,2.17355,1310800000.0
2008-02-14 06:26:00,2.17355,2.17365,2.17335,2.17335,1928400000.0
2008-02-14 06:30:00,2.17355,2.17355,2.1734,2.17345,1067100000.0
2008-02-14 06:31:00,2.17345,2.17355,2.1734,2.17345,1291600000.0
2008-02-14 06:32:00,2.1734,2.17355,2.1734,2.17345,727000000.0
2008-02-14 06:33:00,2.17345,2.17345,2.17335,2.1734,738500000.0
2008-02-14 06:34:00,2.1734,2.1734,2.17295,2.17305,1194600000.0
2008-02-14 06:35:00,2.17305,2.1744,2.17275,2.17415,701900000.0
2008-02-14 06:36:00,2.17415,2.1742,2.1735,2.17405,867700000.0
2008-02-14 06:37:00,2.17405,2.1745,2.17405,2.17445,615800000.0
2008-02-14 06:38:00,2.17445,2.1747,2.17445,2.17465,402700000.0
2008-02-14 06:39:00,2.17465,2.17465,2.1742,2.1742,308200000.0
2008-02-14 06:40:00,2.1742,2.17455,2.17405,2.17435,740000000.0
2008-02-14 06:41:00,2.1744,2.17455,2.17435,2.17435,730200000.0
2008-02-14 06:42:00,2.17435,2.1744,2.1743,2.17435,775700000.0
2008-02-14 06:43:00,2.17435,2.1745,2.17435,2.17435,1376800000.0
2008-02-14 06:44:00,2.17435,2.17445,2.17435,2.1744,1275900000.0
2008-02-14 06:45:00,2.1744,2.1744,2.17415,2.17425,1208900000.0
2008-02-14 06:46:00,2.17425,2.17445,2.1742,2.17445,895400000.0
2008-02-14 06:47:00,2.17445,2.17465,2.17435,2.17455,842000000.0
2008-02-14 06:48:00,2.17455,2.17455,2.1744,2.1745,767000000.0
2008-02-14 06:49:00,2.1745,2.1745,2.17425,2.17435,1021600000.0
2008-02-14 06:50:00,2.17435,2.17445,2.1743,2.1743,1832000000.0
2008-02-14 06:51:00,2.1743,2.1744,2.1742,2.17435,574800000.0
2008-02-14 06:52:00,2.17435,2.17455,2.1743,2.1745,1071900000.0
2008-02-14 06:53:00,2.1745,2.1746,2.17435,2.1746,332000000.0
2008-02-14 06:54:00,2.1746,2.1746,2.1741,2.1741,1173000000.0
2008-02-14 06:55:00,2.1741,2.17435,2.174,2.17435,1176300000.0
2008-02-14 06:56:00,2.17435,2.17465,2.17435,2.1745,1096700000.0
2008-02-14 06:57:00,2.1745,2.1749,2.1745,2.17455,657900000.0
2008-02-14 06:58:00,2.17455,2.17455,2.1744,2.1744,912100000.0
2008-02-14 06:59:00,2.1744,2.1744,2.1744,2.1744,1108500000.0
2008-02-14 07:00:00,2.1744,2.1746,2.1744,2.1746,1217400000.0
2008-02-14 07:01:00,2.1746,2.1746,2.1745,2.1745,60600000.0
2008-02-14 07:02:00,2.1745,2.17465,2.17445,2.17445,121000000.0
2008-02-14 07:03:00,2.17445,2.1748,2.1742,2.1745,820900000.0
2008-02-14 07:04:00,2.1745,2.17465,2.1744,2.1744,925600000.0
2008-02-14 07:05:00,2.1744,2.17475,2.1744,2.1747,908700000.0
2008-02-14 07:06:00,2.1747,2.1749,2.1747,2.1748,1131600000.0
2008-02-14 07:07:00,2.1748,2.1748,2.17465,2.17465,1036700000.0
2008-02-14 07:08:00,2.17465,2.1749,2.1746,2.17485,790200000.0
2008-02-14 07:09:00,2.17485,2.17515,2.17475,2.1748,900300000.0
2008-02-14 07:10:00,2.1748,2.17505,2.1748,2.1749,650100000.0
2008-02-14 07:11:00,2.1749,2.17515,2.1748,2.17485,1221900000.0
2008-02-14 07:12:00,2.17485,2.1749,2.1747,2.1747,1328800000.0
2008-02-14 07:13:00,2.1747,2.1748,2.1747,2.17475,1020600000.0
2008-02-14 07:14:00,2.17475,2.1748,2.17475,2.17475,1417500000.0
2008-02-14 07:15:00,2.17475,2.1748,2.17465,2.1748,1183800000.0
2008-02-14 07:16:00,2.1748,2.1751,2.1748,2.1748,1659400000.0
2008-02-14 07:17:00,2.1748,2.17485,2.1746,2.1746,978100000.0
2008-02-14 07:18:00,2.1746,2.17475,2.17455,2.1746,635100000.0
2008-02-14 07:19:00,2.1746,2.17465,2.1745,2.17465,1094100000.0
2008-02-14 07:20:00,2.17465,2.17495,2.17465,2.17475,659000000.0
2008-02-14 07:21:00,2.17475,2.17485,2.1745,2.1746,761900000.0
2008-02-14 07:22:00,2.1746,2.1748,2.1745,2.17475,1190600000.0
2008-02-14 07:23:00,2.17475,2.17495,2.1746,2.1748,828100000.0
2008-02-14 07:24:00,2.1748,2.17485,2.1748,2.17485,979800000.0
2008-02-14 07:25:00,2.17485,2.17485,2.17485,2.17485,2120700000.0
2008-02-14 07:26:00,2.1748,2.1753,2.1748,2.17485,836700000.0
2008-02-14 07:27:00,2.17485,2.17495,2.17485,2.17495,2007200000.0
2008-02-14 07:28:00,2.17495,2.17495,2.1748,2.17485,1660300000.0
2008-02-14 07:29:00,2.17485,2.17515,2.17485,2.17515,851900000.0
2008-02-14 07:30:00,2.17515,2.1753,2.17515,2.17525,760900000.0
2008-02-14 07:31:00,2.17525,2.17535,2.17495,2.17505,924100000.0
2008-02-14 07:32:00,2.17505,2.17525,2.175,2.17505,523500000.0
2008-02-14 07:33:00,2.17505,2.1753,2.175,2.17525,944400000.0
2008-02-14 07:34:00,2.17525,2.17555,2.17515,2.17515,772100000.0
2008-02-14 07:35:00,2.17505,2.1752,2.1748,2.1749,327900000.0
2008-02-14 07:36:00,2.1749,2.1751,2.1749,2.1751,645100000.0
2008-02-14 07:37:00,2.1751,2.17525,2.1749,2.17515,935200000.0
2008-02-14 07:38:00,2.17515,2.1754,2.17505,2.17535,939500000.0
2008-02-14 07:39:00,2.17535,2.17585,2.17535,2.17545,1220500000.0
2008-02-14 07:40:00,2.17545,2.17545,2.17545,2.17545,1224000000.0
2008-02-14 07:41:00,2.17545,2.17545,2.17545,2.17545,1050500000.0
2008-02-14 07:42:00,2.17545,2.17555,2.17545,2.17545,817600000.0
2008-02-14 07:43:00,2.17545,2.17575,2.17535,2.17535,1098500000.0
2008-02-14 07:44:00,2.17535,2.17555,2.17535,2.17545,859600000.0
2008-02-14 07:45:00,2.17545,2.17545,2.17535,2.17545,1165200000.0
2008-02-14 07:46:00,2.17545,2.17555,2.17525,2.1753,794000000.0
2008-02-14 07:47:00,2.1753,2.17575,2.1752,2.1753,620200000.0
2008-02-14 07:48:00,2.1753,2.1757,2.1752,2.1756,909600000.0
2008-02-14 07:49:00,2.1756,2.1756,2.17525,2.1754,812000000.0
2008-02-14 07:50:00,2.1754,2.17545,2.17495,2.17515,1097100000.0
2008-02-14 07:51:00,2.17515,2.1753,2.1749,2.1749,573900000.0
2008-02-14 07:52:00,2.1749,2.17495,2.1749,2.1749,548300000.0
2008-02-14 07:53:00,2.1749,2.17505,2.17465,2.17465,897700000.0
2008-02-14 07:54:00,2.17465,2.17485,2.17465,2.1748,612300000.0
2008-02-14 07:55:00,2.1748,2.17495,2.17465,2.17495,1682900000.0
2008-02-14 07:56:00,2.17495,2.1753,2.17495,2.1753,994700000.0
2008-02-14 07:57:00,2.1753,2.1753,2.17485,2.17505,1653000000.0
2008-02-14 07:58:00,2.17505,2.17525,2.17485,2.1749,1543300000.0
2008-02-14 07:59:00,2.1749,2.17525,2.1749,2.17505,314100000.0
2008-02-14 08:00:00,2.17505,2.17505,2.1748,2.1749,743900000.0
2008-02-14 08:01:00,2.1749,2.17525,2.1747,2.17525,847900000.0
2008-02-14 08:02:00,2.17525,2.1753,2.17475,2.17505,570600000.0
2008-02-14 08:03:00,2.17505,2.17525,2.1749,2.17525,855000000.0
2008-02-14 08:04:00,2.17525,2.1753,2.17495,2.175,240000000.0
2008-02-14 08:05:00,2.175,2.1755,2.175,2.17545,613200000.0
2008-02-14 08:06:00,2.17545,2.1756,2.1749,2.1751,414100000.0
2008-02-14 08:07:00,2.1751,2.17525,2.1749,2.17515,677400000.0
2008-02-14 08:08:00,2.17515,2.17515,2.1751,2.1751,922800000.0
2008-02-14 08:09:00,2.1751,2.1751,2.1749,2.175,599900000.0
2008-02-14 08:10:00,2.175,2.1752,2.17495,2.17515,950900000.0
2008-02-14 08:11:00,2.17515,2.1752,2.17485,2.17485,1180100000.0
2008-02-14 08:12:00,2.17485,2.17505,2.1747,2.17485,1190100000.0
2008-02-14 08:13:00,2.17485,2.17495,2.1747,2.17495,1281400000.0
2008-02-14 08:15:00,2.1749,2.17495,2.17465,2.17485,961800000.0
2008-02-14 08:16:00,2.17485,2.17485,2.1746,2.17465,1061400000.0
2008-02-14 08:17:00,2.17465,2.1748,2.17465,2.17475,1159400000.0
2008-02-14 08:18:00,2.17475,2.17475,2.17455,2.17455,1177700000.0
2008-02-14 08:19:00,2.17455,2.17455,2.1745,2.1745,681800000.0
2008-02-14 08:20:00,2.1745,2.1745,2.17395,2.17395,200600000.0
2008-02-14 08:21:00,2.17395,2.17435,2.17395,2.1742,827300000.0
2008-02-14 08:22:00,2.1742,2.1742,2.17335,2.1736,644800000.0
2008-02-14 08:23:00,2.1736,2.1743,2.1736,2.17395,743800000.0
2008-02-14 08:24:00,2.17395,2.17395,2.17355,2.17365,713700000.0
2008-02-14 08:25:00,2.17365,2.17375,2.17335,2.1737,188300000.0
2008-02-14 08:26:00,2.1737,2.1742,2.1732,2.17415,608700000.0
2008-02-14 08:27:00,2.17415,2.17415,2.1734,2.1735,65300000.0
2008-02-14 08:28:00,2.1735,2.17375,2.1735,2.1737,1050800000.0
2008-02-14 08:29:00,2.1737,2.17405,2.1734,2.1735,561900000.0
2008-02-14 08:30:00,2.1735,2.17405,2.1734,2.1734,526100000.0
2008-02-14 08:31:00,2.1734,2.1734,2.173,2.17335,772800000.0
2008-02-14 08:32:00,2.17335,2.1739,2.17335,2.17375,905600000.0
2008-02-14 08:33:00,2.1738,2.17425,2.17365,2.17405,936000000.0
2008-02-14 08:34:00,2.17405,2.1742,2.1739,2.174,899400000.0
2008-02-14 08:35:00,2.174,2.1743,2.17395,2.1743,683900000.0
2008-02-14 08:36:00,2.1743,2.1743,2.174,2.1742,345100000.0
2008-02-14 08:37:00,2.1742,2.17465,2.1742,2.17445,580600000.0
2008-02-14 08:38:00,2.17445,2.1746,2.17435,2.17435,663600000.0
2008-02-14 08:39:00,2.17435,2.17455,2.1741,2.1741,407400000.0
2008-02-14 08:40:00,2.1741,2.1742,2.174,2.1742,142400000.0
2008-02-14 08:41:00,2.1742,2.1743,2.17405,2.1741,130700000.0
2008-02-14 08:42:00,2.1741,2.1751,2.1741,2.17465,287100000.0
2008-02-14 08:43:00,2.17465,2.1747,2.1745,2.1747,1014400000.0
2008-02-14 08:44:00,2.1747,2.17475,2.17455,2.17465,997800000.0
2008-02-14 08:45:00,2.17465,2.1748,2.1746,2.1748,940900000.0
2008-02-14 08:46:00,2.1748,2.1748,2.1743,2.17455,601200000.0
2008-02-14 08:47:00,2.17455,2.17485,2.1744,2.1746,247700000.0
2008-02-14 08:48:00,2.1746,2.17495,2.1746,2.17495,139800000.0
2008-02-14 08:49:00,2.17495,2.175,2.1747,2.175,522500000.0
2008-02-14 08:50:00,2.175,2.175,2.17435,2.1747,395900000.0
2008-02-14 08:51:00,2.1747,2.1751,2.17465,2.1751,211000000.0
2008-02-14 08:52:00,2.1751,2.1752,2.17485,2.1752,502100000.0
2008-02-14 08:53:00,2.1752,2.1757,2.175,2.1756,309100000.0
2008-02-14 08:54:00,2.1756,2.17665,2.1756,2.17605,819300000.0
2008-02-14 08:55:00,2.17605,2.1765,2.17575,2.1762,744700000.0
2008-02-14 08:56:00,2.1762,2.17655,2.1762,2.1765,615900000.0
2008-02-14 08:57:00,2.1765,2.1766,2.17625,2.1763,725800000.0
2008-02-14 08:58:00,2.1763,2.1771,2.1763,2.1767,324400000.0
2008-02-14 08:59:00,2.1767,2.17725,2.1767,2.17705,325700000.0
2008-02-14 09:00:00,2.17705,2.17795,2.17705,2.17785,761600000.0
2008-02-14 09:01:00,2.17785,2.17885,2.1777,2.17875,531800000.0
2008-02-14 09:02:00,2.17875,2.17905,2.17865,2.17905,478000000.0
2008-02-14 09:03:00,2.17905,2.18205,2.1789,2.18145,480100000.0
2008-02-14 09:04:00,2.18145,2.1822,2.18125,2.18215,437800000.0
2008-02-14 09:05:00,2.18215,2.1822,2.18165,2.18175,331300000.0
2008-02-14 09:06:00,2.18175,2.1824,2.18155,2.18215,521400000.0
2008-02-14 09:07:00,2.18215,2.18265,2.18195,2.18215,985900000.0
2008-02-14 09:08:00,2.18205,2.1826,2.18175,2.1822,214800000.0
2008-02-14 09:09:00,2.1822,2.1822,2.1816,2.1817,122000000.0
2008-02-14 09:10:00,2.1817,2.1822,2.1817,2.1822,141222402.0
2008-02-14 09:11:00,2.1822,2.1824,2.1822,2.1822,82883378.0
2008-02-14 09:12:00,2.1822,2.1822,2.18125,2.18205,735200000.0
2008-02-14 09:13:00,2.18205,2.18205,2.18105,2.18125,415800000.0
2008-02-14 09:14:00,2.18125,2.1814,2.18055,2.18055,529500000.0
2008-02-14 09:15:00,2.18055,2.18125,2.18045,2.18125,705800000.0
2008-02-14 09:16:00,2.18125,2.18125,2.18035,2.18045,290800000.0
2008-02-14 09:17:00,2.18045,2.18155,2.1802,2.1813,229000000.0
2008-02-14 09:18:00,2.1813,2.1818,2.18115,2.18145,421000000.0
2008-02-14 09:19:00,2.18145,2.18165,2.18125,2.18145,716000000.0
2008-02-14 09:20:00,2.18145,2.1818,2.1811,2.1814,469800000.0
2008-02-14 09:21:00,2.18135,2.18165,2.1812,2.18145,456200000.0
2008-02-14 09:22:00,2.18145,2.18175,2.1811,2.18125,1236400000.0
2008-02-14 09:23:00,2.18125,2.1815,2.18095,2.18115,771800000.0
2008-02-14 09:24:00,2.18115,2.18155,2.18105,2.1815,762300000.0
2008-02-14 09:25:00,2.1815,2.18205,2.1814,2.1817,296400000.0
2008-02-14 09:26:00,2.18175,2.18225,2.18165,2.1818,304200000.0
2008-02-14 09:27:00,2.1818,2.18185,2.18135,2.18135,496700000.0
2008-02-14 09:28:00,2.18135,2.18185,2.18115,2.1818,297200000.0
2008-02-14 09:29:00,2.1818,2.1821,2.1817,2.1817,156700000.0
2008-02-14 09:30:00,2.1816,2.1818,2.18135,2.18155,119900000.0
2008-02-14 09:31:00,2.18155,2.1823,2.18145,2.1821,305100000.0
2008-02-14 09:32:00,2.1821,2.1825,2.18205,2.1825,158700000.0
2008-02-14 09:33:00,2.1825,2.1827,2.1821,2.1821,85600000.0
2008-02-14 09:34:00,2.1821,2.1839,2.182,2.1837,362700000.0
2008-02-14 09:35:00,2.1837,2.1844,2.18365,2.1837,109200000.0
2008-02-14 09:36:00,2.1837,2.1841,2.1829,2.1832,132500000.0
2008-02-14 09:37:00,2.1832,2.1837,2.1832,2.1834,106400000.0
2008-02-14 09:38:00,2.1834,2.1834,2.18265,2.18275,173000000.0
2008-02-14 09:39:00,2.18275,2.1833,2.1827,2.1832,321400000.0
2008-02-14 09:40:00,2.1832,2.1838,2.18305,2.18315,251300000.0
2008-02-14 09:41:00,2.18315,2.1838,2.183,2.1834,294800000.0
2008-02-14 09:42:00,2.1834,2.1834,2.1829,2.1832,226600000.0
2008-02-14 09:43:00,2.1832,2.1835,2.1831,2.1833,129500000.0
2008-02-14 09:44:00,2.1833,2.1833,2.183,2.183,83200000.0
2008-02-14 09:45:00,2.183,2.183,2.18255,2.1826,376000000.0
2008-02-14 09:46:00,2.18265,2.1827,2.18225,2.1824,214000000.0
2008-02-14 09:47:00,2.1824,2.18295,2.1824,2.18275,780300000.0
2008-02-14 09:48:00,2.18275,2.1829,2.1826,2.1826,484800000.0
2008-02-14 09:49:00,2.1826,2.1827,2.182,2.1821,236400000.0
2008-02-14 09:50:00,2.1821,2.18235,2.1819,2.1821,397600000.0
2008-02-14 09:51:00,2.1821,2.1824,2.1819,2.182,227100000.0
2008-02-14 09:52:00,2.182,2.18255,2.1818,2.1823,392500000.0
2008-02-14 09:53:00,2.1824,2.1827,2.1822,2.18245,338100000.0
2008-02-14 09:54:00,2.18245,2.1827,2.1823,2.18255,384300000.0
2008-02-14 09:55:00,2.18255,2.1826,2.18215,2.1823,189800000.0
2008-02-14 09:56:00,2.1823,2.1825,2.18115,2.18125,435500000.0
2008-02-14 09:57:00,2.18125,2.18155,2.1797,2.18095,242200000.0
2008-02-14 09:58:00,2.18095,2.1816,2.18075,2.1812,147500000.0
2008-02-14 09:59:00,2.1812,2.1813,2.18095,2.18115,245600000.0
2008-02-14 10:00:00,2.18115,2.1814,2.17955,2.1798,395400000.0
2008-02-14 10:01:00,2.1798,2.1801,2.1795,2.1796,303100000.0
2008-02-14 10:02:00,2.1796,2.1797,2.17915,2.1795,197700000.0
2008-02-14 10:03:00,2.1795,2.1799,2.1793,2.1797,270100000.0
2008-02-14 10:04:00,2.1797,2.18015,2.1796,2.17975,276700000.0
2008-02-14 10:05:00,2.17975,2.17985,2.17955,2.17965,269400000.0
2008-02-14 10:06:00,2.17965,2.1798,2.1793,2.1795,304400000.0
2008-02-14 10:07:00,2.1795,2.1797,2.1793,2.1793,308500000.0
2008-02-14 10:08:00,2.1793,2.1795,2.1793,2.1793,399500000.0
2008-02-14 10:09:00,2.1793,2.1798,2.1787,2.1798,389100000.0
2008-02-14 10:10:00,2.1798,2.181,2.1795,2.1807,208700000.0
2008-02-14 10:11:00,2.1807,2.1809,2.18015,2.1806,182300000.0
2008-02-14 10:12:00,2.1805,2.18065,2.1801,2.1805,220200000.0
2008-02-14 10:13:00,2.1805,2.1814,2.1801,2.181,121300000.0
2008-02-14 10:14:00,2.181,2.1815,2.18035,2.1804,235100000.0
2008-02-14 10:15:00,2.18035,2.1811,2.18035,2.18065,261400000.0
2008-02-14 10:16:00,2.1807,2.1809,2.1803,2.1808,90500000.0
2008-02-14 10:17:00,2.1808,2.1808,2.18055,2.1807,274200000.0
2008-02-14 10:18:00,2.1807,2.1808,2.1803,2.1803,191700000.0
2008-02-14 10:19:00,2.1803,2.1806,2.18025,2.1805,252300000.0
2008-02-14 10:20:00,2.1805,2.1806,2.18025,2.1806,109100000.0
2008-02-14 10:21:00,2.1806,2.1812,2.1804,2.1808,76400000.0
2008-02-14 10:22:00,2.1808,2.1809,2.1801,2.1802,243000000.0
2008-02-14 10:23:00,2.1802,2.1804,2.17935,2.18,91600000.0
2008-02-14 10:24:00,2.18,2.1803,2.17975,2.18,588000000.0
2008-02-14 10:25:00,2.18,2.18015,2.18,2.18,307400000.0
2008-02-14 10:26:00,2.18,2.18025,2.18,2.1801,221900000.0
2008-02-14 10:27:00,2.1801,2.18055,2.1801,2.18035,176400000.0
2008-02-14 10:28:00,2.18035,2.18035,2.1795,2.17955,992200000.0
2008-02-14 10:29:00,2.17955,2.1799,2.17955,2.1798,244600000.0
2008-02-14 10:30:00,2.1798,2.1798,2.1794,2.1794,81700000.0
2008-02-14 10:31:00,2.1794,2.1794,2.17905,2.1791,162600000.0
2008-02-14 10:32:00,2.1791,2.1795,2.179,2.1795,160000000.0
2008-02-14 10:33:00,2.1795,2.1795,2.17905,2.1793,441600000.0
2008-02-14 10:34:00,2.1793,2.1797,2.17915,2.17955,117800000.0
2008-02-14 10:35:00,2.17955,2.18,2.17955,2.17975,342400000.0
2008-02-14 10:36:00,2.17975,2.1798,2.17935,2.1795,249900000.0
2008-02-14 10:37:00,2.1795,2.1797,2.1789,2.17915,255800000.0
2008-02-14 10:38:00,2.17915,2.1794,2.1788,2.1789,154400000.0
2008-02-14 10:39:00,2.1789,2.1794,2.1789,2.1794,155300000.0
2008-02-14 10:40:00,2.1794,2.1797,2.17905,2.1796,268700000.0
2008-02-14 10:41:00,2.1796,2.17975,2.17945,2.1797,390700000.0
2008-02-14 10:42:00,2.1797,2.1802,2.1797,2.1799,158000000.0
2008-02-14 10:43:00,2.17975,2.1798,2.1795,2.1796,299300000.0
2008-02-14 10:44:00,2.1796,2.17975,2.179,2.17915,199600000.0
2008-02-14 10:45:00,2.17915,2.17915,2.1782,2.1784,425900000.0
2008-02-14 10:46:00,2.1784,2.1786,2.1782,2.17845,641900000.0
2008-02-14 10:47:00,2.17845,2.1788,2.1784,2.1788,262800000.0
2008-02-14 10:48:00,2.1788,2.17905,2.17875,2.17875,449800000.0
2008-02-14 10:49:00,2.17875,2.179,2.1785,2.17855,496800000.0
2008-02-14 10:50:00,2.17855,2.1787,2.1779,2.1779,330300000.0
2008-02-14 10:51:00,2.1779,2.178,2.17735,2.1777,400700000.0
2008-02-14 10:52:00,2.1777,2.178,2.1774,2.1777,299400000.0
2008-02-14 10:53:00,2.1777,2.1777,2.1761,2.17695,216400000.0
2008-02-14 10:54:00,2.17695,2.17705,2.1748,2.17515,307800000.0
2008-02-14 10:55:00,2.17515,2.17585,2.175,2.1753,263800000.0
2008-02-14 10:56:00,2.1753,2.1757,2.1752,2.1754,111700000.0
2008-02-14 10:57:00,2.1754,2.1755,2.17515,2.17535,172000000.0
2008-02-14 10:58:00,2.17535,2.1759,2.1752,2.1759,163400000.0
2008-02-14 10:59:00,2.1759,2.1764,2.1759,2.1764,426400000.0
2008-02-14 11:00:00,2.1764,2.1766,2.1761,2.17625,257700000.0
2008-02-14 11:01:00,2.17625,2.177,2.17615,2.1766,200600000.0
2008-02-14 11:02:00,2.1766,2.177,2.1766,2.17675,151400000.0
2008-02-14 11:03:00,2.17675,2.1774,2.17635,2.1774,197100000.0
2008-02-14 11:04:00,2.1774,2.1777,2.177,2.17735,171700000.0
2008-02-14 11:05:00,2.17735,2.1776,2.1772,2.1773,85800000.0
2008-02-14 11:06:00,2.1773,2.1773,2.1768,2.17685,361200000.0
2008-02-14 11:07:00,2.17685,2.17685,2.17625,2.17645,329700000.0
2008-02-14 11:08:00,2.17645,2.1766,2.1761,2.1761,216700000.0
2008-02-14 11:09:00,2.1761,2.17645,2.1761,2.1764,273000000.0
2008-02-14 11:10:00,2.1764,2.1767,2.1764,2.1764,155500000.0
2008-02-14 11:11:00,2.1764,2.1766,2.1762,2.1766,212400000.0
2008-02-14 11:12:00,2.1766,2.1766,2.17585,2.17585,262800000.0
2008-02-14 11:13:00,2.17585,2.17635,2.17585,2.1763,314200000.0
2008-02-14 11:14:00,2.1763,2.1763,2.1761,2.1762,261700000.0
2008-02-14 11:15:00,2.1762,2.1763,2.17575,2.1759,125900000.0
2008-02-14 11:16:00,2.1759,2.1765,2.1759,2.176,172400000.0
2008-02-14 11:17:00,2.176,2.1762,2.17575,2.176,259000000.0
2008-02-14 11:18:00,2.176,2.17635,2.17595,2.1762,286000000.0
2008-02-14 11:19:00,2.1762,2.1765,2.1761,2.1763,170000000.0
2008-02-14 11:20:00,2.1763,2.1769,2.1761,2.1764,255000000.0
2008-02-14 11:21:00,2.1764,2.1769,2.1761,2.1768,340400000.0
2008-02-14 11:22:00,2.1768,2.1768,2.17645,2.1766,214300000.0
2008-02-14 11:23:00,2.1766,2.1767,2.17605,2.17615,236700000.0
2008-02-14 11:24:00,2.17615,2.17625,2.1756,2.17575,183600000.0
2008-02-14 11:25:00,2.17575,2.17595,2.1757,2.17585,190700000.0
2008-02-14 11:26:00,2.17585,2.1759,2.17535,2.1754,222500000.0
2008-02-14 11:27:00,2.1754,2.1756,2.17525,2.1754,190700000.0
2008-02-14 11:28:00,2.1754,2.1756,2.1754,2.1754,154500000.0
2008-02-14 11:29:00,2.1754,2.1754,2.1748,2.1751,386100000.0
2008-02-14 11:30:00,2.1751,2.1752,2.1741,2.1742,217600000.0
2008-02-14 11:31:00,2.1743,2.1745,2.1742,2.1745,104600000.0
2008-02-14 11:32:00,2.1745,2.1749,2.1743,2.17465,233200000.0
2008-02-14 11:33:00,2.17465,2.1756,2.1746,2.17525,215300000.0
2008-02-14 11:34:00,2.17525,2.1753,2.17495,2.1751,356900000.0
2008-02-14 11:35:00,2.1751,2.1753,2.1749,2.1753,128500000.0
2008-02-14 11:36:00,2.1753,2.1753,2.1751,2.1753,115000000.0
2008-02-14 11:37:00,2.1753,2.1755,2.1751,2.1752,238400000.0
2008-02-14 11:38:00,2.1752,2.1753,2.1749,2.175,202700000.0
2008-02-14 11:39:00,2.175,2.17545,2.17495,2.17545,354700000.0
2008-02-14 11:40:00,2.17545,2.17565,2.17535,2.17545,277600000.0
2008-02-14 11:41:00,2.17545,2.17555,2.1751,2.17525,192400000.0
2008-02-14 11:42:00,2.17525,2.1755,2.1752,2.1752,120000000.0
2008-02-14 11:43:00,2.1752,2.1752,2.1751,2.1751,116900000.0
2008-02-14 11:44:00,2.1751,2.1754,2.1751,2.17525,174400000.0
2008-02-14 11:45:00,2.17525,2.1754,2.17515,2.1754,255300000.0
2008-02-14 11:46:00,2.1754,2.1754,2.17505,2.1752,226500000.0
2008-02-14 11:47:00,2.1752,2.1758,2.1752,2.1757,159900000.0
2008-02-14 11:48:00,2.1757,2.1761,2.17545,2.1755,182000000.0
2008-02-14 11:49:00,2.1755,2.17555,2.1752,2.1754,264000000.0
2008-02-14 11:50:00,2.1754,2.1756,2.1752,2.17555,297300000.0
2008-02-14 11:51:00,2.17555,2.1759,2.1755,2.1758,128100000.0
2008-02-14 11:52:00,2.1758,2.1758,2.17545,2.1756,159600000.0
2008-02-14 11:53:00,2.1756,2.1757,2.1754,2.1755,289000000.0
2008-02-14 11:54:00,2.1755,2.17565,2.17535,2.1755,320700000.0
2008-02-14 11:55:00,2.1755,2.1756,2.1753,2.1753,243700000.0
2008-02-14 11:56:00,2.1753,2.1756,2.1752,2.1756,262500000.0
2008-02-14 11:57:00,2.1756,2.17595,2.17545,2.17545,250500000.0
2008-02-14 11:58:00,2.1755,2.1755,2.1751,2.1753,320900000.0
2008-02-14 11:59:00,2.1753,2.1755,2.17495,2.175,565400000.0
2008-02-14 12:00:00,2.175,2.1753,2.1746,2.17485,375000000.0
2008-02-14 12:01:00,2.17485,2.1751,2.1747,2.1747,563600000.0
2008-02-14 12:02:00,2.1747,2.1753,2.1746,2.1753,142100000.0
2008-02-14 12:03:00,2.1753,2.1758,2.17505,2.1756,168500000.0
2008-02-14 12:04:00,2.1756,2.1765,2.1756,2.1765,138100000.0
2008-02-14 12:05:00,2.1765,2.1769,2.17625,2.1765,130300000.0
2008-02-14 12:06:00,2.1765,2.1767,2.1761,2.1765,75200000.0
2008-02-14 12:07:00,2.1765,2.1765,2.1757,2.1759,97300000.0
2008-02-14 12:08:00,2.1759,2.17605,2.1752,2.1756,211400000.0
2008-02-14 12:09:00,2.1756,2.1761,2.1756,2.1759,122700000.0
2008-02-14 12:10:00,2.1759,2.1759,2.17525,2.17555,347500000.0
2008-02-14 12:11:00,2.17565,2.17655,2.1756,2.17655,313300000.0
2008-02-14 12:12:00,2.17655,2.17675,2.1764,2.1766,187500000.0
2008-02-14 12:13:00,2.1766,2.1766,2.1759,2.176,117600000.0
2008-02-14 12:14:00,2.176,2.17625,2.1758,2.1759,301100000.0
2008-02-14 12:15:00,2.17575,2.1769,2.1757,2.1769,185500000.0
2008-02-14 12:16:00,2.177,2.1776,2.17685,2.1774,174900000.0
2008-02-14 12:17:00,2.1774,2.1777,2.17715,2.17735,497000000.0
2008-02-14 12:18:00,2.17735,2.1775,2.17695,2.1773,313100000.0
2008-02-14 12:19:00,2.1773,2.1774,2.17665,2.1767,466400000.0
2008-02-14 12:20:00,2.1767,2.17675,2.1763,2.1766,234800000.0
2008-02-14 12:21:00,2.17655,2.1777,2.17655,2.17755,174500000.0
2008-02-14 12:22:00,2.17755,2.1779,2.1773,2.1778,66700000.0
2008-02-14 12:23:00,2.1778,2.1779,2.17745,2.1776,94100000.0
2008-02-14 12:24:00,2.1776,2.1777,2.17715,2.1776,156200000.0
2008-02-14 12:25:00,2.1776,2.1777,2.1772,2.1774,84600000.0
2008-02-14 12:26:00,2.1774,2.1774,2.17695,2.177,109600000.0
2008-02-14 12:27:00,2.177,2.17705,2.1767,2.177,94200000.0
2008-02-14 12:28:00,2.177,2.1771,2.1768,2.1771,134600000.0
2008-02-14 12:29:00,2.1771,2.1777,2.1771,2.1776,190200000.0
2008-02-14 12:30:00,2.1776,2.178,2.1776,2.1777,87500000.0
2008-02-14 12:31:00,2.1777,2.17795,2.17755,2.17755,232300000.0
2008-02-14 12:32:00,2.1776,2.17795,2.1776,2.17785,305400000.0
2008-02-14 12:33:00,2.17785,2.178,2.1776,2.1778,224600000.0
2008-02-14 12:34:00,2.1778,2.1778,2.1776,2.1776,156200000.0
2008-02-14 12:35:00,2.1776,2.178,2.17745,2.1778,103500000.0
2008-02-14 12:36:00,2.1778,2.17795,2.1774,2.1774,164200000.0
2008-02-14 12:37:00,2.1774,2.1781,2.1774,2.17795,350800000.0
2008-02-14 12:38:00,2.17795,2.178,2.17775,2.1779,216200000.0
2008-02-14 12:39:00,2.1779,2.1781,2.1779,2.1781,83800000.0
2008-02-14 12:40:00,2.1781,2.1781,2.1778,2.178,120900000.0
2008-02-14 12:41:00,2.178,2.1781,2.1777,2.1777,105300000.0
2008-02-14 12:42:00,2.1777,2.1779,2.1777,2.1777,141200000.0
2008-02-14 12:43:00,2.1777,2.1781,2.17765,2.1779,105100000.0
2008-02-14 12:44:00,2.1779,2.1779,2.1774,2.1775,97900000.0
2008-02-14 12:45:00,2.1775,2.1777,2.17705,2.17735,148300000.0
2008-02-14 12:46:00,2.17735,2.1776,2.17695,2.177,274200000.0
2008-02-14 12:47:00,2.177,2.17725,2.1765,2.17665,213100000.0
2008-02-14 12:48:00,2.17665,2.177,2.17655,2.1766,75800000.0
2008-02-14 12:49:00,2.1766,2.1767,2.17655,2.17655,30050000.0
2008-02-14 12:50:00,2.17655,2.1772,2.17655,2.1772,200500000.0
2008-02-14 12:51:00,2.1772,2.1777,2.17705,2.1774,102400000.0
2008-02-14 12:52:00,2.1774,2.1774,2.17705,2.1772,432000000.0
2008-02-14 12:53:00,2.17715,2.1777,2.1771,2.1775,243600000.0
2008-02-14 12:54:00,2.1775,2.17765,2.1773,2.1776,124600000.0
2008-02-14 12:55:00,2.1776,2.17775,2.1775,2.17755,208100000.0
2008-02-14 12:56:00,2.1776,2.1776,2.1772,2.17725,100500000.0
2008-02-14 12:57:00,2.1772,2.1773,2.17695,2.1772,181000000.0
2008-02-14 12:58:00,2.1772,2.1775,2.1771,2.1771,112300000.0
2008-02-14 12:59:00,2.1771,2.1772,2.17685,2.177,129400000.0
2008-02-14 13:00:00,2.177,2.1774,2.177,2.1772,87800000.0
2008-02-14 13:01:00,2.1772,2.1772,2.177,2.1771,80700000.0
2008-02-14 13:02:00,2.1771,2.1771,2.1769,2.177,104700000.0
2008-02-14 13:03:00,2.177,2.1772,2.1768,2.177,85500000.0
2008-02-14 13:04:00,2.177,2.1772,2.1768,2.1768,72600000.0
2008-02-14 13:05:00,2.1768,2.1772,2.1768,2.177,92000000.0
2008-02-14 13:06:00,2.177,2.1771,2.17695,2.1771,90600000.0
2008-02-14 13:07:00,2.1771,2.1772,2.1771,2.1771,93600000.0
2008-02-14 13:08:00,2.1771,2.1775,2.177,2.1773,112700000.0
2008-02-14 13:09:00,2.1773,2.1773,2.17705,2.1773,98900000.0
2008-02-14 13:10:00,2.1773,2.1773,2.1771,2.1771,78400000.0
2008-02-14 13:11:00,2.1771,2.1773,2.1771,2.1771,83900000.0
2008-02-14 13:12:00,2.1771,2.17725,2.1769,2.1771,96700000.0
2008-02-14 13:13:00,2.1771,2.1771,2.1767,2.1767,265400000.0
2008-02-14 13:14:00,2.1767,2.1768,2.1766,2.1766,79000000.0
2008-02-14 13:15:00,2.1766,2.1766,2.176,2.1765,49650000.0
2008-02-14 13:16:00,2.1765,2.1766,2.1761,2.1765,50350000.0
2008-02-14 13:17:00,2.1765,2.1767,2.17595,2.17595,171900000.0
2008-02-14 13:18:00,2.17595,2.1763,2.17595,2.1763,172000000.0
2008-02-14 13:19:00,2.1763,2.1767,2.1763,2.1765,99500000.0
2008-02-14 13:20:00,2.1765,2.1769,2.1765,2.17665,155700000.0
2008-02-14 13:21:00,2.17665,2.1773,2.1764,2.177,76200000.0
2008-02-14 13:22:00,2.177,2.177,2.1767,2.1767,80400000.0
2008-02-14 13:23:00,2.1767,2.177,2.1766,2.1766,119000000.0
2008-02-14 13:24:00,2.1767,2.1771,2.17645,2.177,133600000.0
2008-02-14 13:25:00,2.177,2.1773,2.17675,2.1773,142800000.0
2008-02-14 13:26:00,2.1773,2.1774,2.177,2.177,100700000.0
2008-02-14 13:27:00,2.177,2.1773,2.17695,2.1772,95600000.0
2008-02-14 13:28:00,2.1772,2.1774,2.17695,2.177,132500000.0
2008-02-14 13:29:00,2.177,2.177,2.17695,2.17695,290200000.0
2008-02-14 13:30:00,2.17695,2.17695,2.17695,2.17695,359200000.0
2008-02-14 13:31:00,2.17695,2.1771,2.1767,2.1768,110800000.0
2008-02-14 13:32:00,2.1768,2.1769,2.1763,2.1765,86100000.0
2008-02-14 13:33:00,2.1765,2.177,2.17625,2.1768,125300000.0
2008-02-14 13:34:00,2.1768,2.177,2.17665,2.1768,230700000.0
2008-02-14 13:35:00,2.1768,2.1769,2.17655,2.1767,167100000.0
2008-02-14 13:36:00,2.1767,2.1768,2.1765,2.1766,72100000.0
2008-02-14 13:37:00,2.1766,2.1769,2.1766,2.1768,72700000.0
2008-02-14 13:38:00,2.1768,2.1768,2.1764,2.1765,69800000.0
2008-02-14 13:39:00,2.1765,2.1765,2.17595,2.1763,148500000.0
2008-02-14 13:40:00,2.1763,2.1763,2.176,2.1762,95500000.0
2008-02-14 13:41:00,2.1762,2.1764,2.1762,2.1762,87800000.0
2008-02-14 13:42:00,2.1762,2.1763,2.1762,2.1763,100800000.0
2008-02-14 13:43:00,2.1763,2.1763,2.1763,2.1763,96400000.0
2008-02-14 13:44:00,2.1763,2.1765,2.1762,2.1764,82100000.0
2008-02-14 13:45:00,2.1764,2.17665,2.176,2.17665,355400000.0
2008-02-14 13:46:00,2.17665,2.17665,2.1763,2.1765,116700000.0
2008-02-14 13:47:00,2.1765,2.1767,2.1764,2.1766,92400000.0
2008-02-14 13:48:00,2.1766,2.1766,2.1756,2.1756,89100000.0
2008-02-14 13:49:00,2.1756,2.1761,2.1754,2.1756,84900000.0
2008-02-14 13:50:00,2.1756,2.1757,2.17515,2.1753,76500000.0
2008-02-14 13:51:00,2.1753,2.1755,2.175,2.1755,230800000.0
2008-02-14 13:52:00,2.1755,2.1759,2.1755,2.1757,200400000.0
2008-02-14 13:53:00,2.1757,2.17595,2.17545,2.1756,399200000.0
2008-02-14 13:54:00,2.1756,2.17575,2.17555,2.1757,371200000.0
2008-02-14 13:55:00,2.1757,2.176,2.1757,2.176,82900000.0
2008-02-14 13:56:00,2.176,2.1762,2.1759,2.1759,90000000.0
2008-02-14 13:57:00,2.1759,2.1769,2.1759,2.1764,180200000.0
2008-02-14 13:58:00,2.1764,2.17645,2.1756,2.1758,107900000.0
2008-02-14 13:59:00,2.1758,2.176,2.1758,2.1758,79600000.0
2008-02-14 14:00:00,2.1758,2.1762,2.17535,2.1762,146700000.0
2008-02-14 14:01:00,2.1762,2.1763,2.176,2.1762,99400000.0
2008-02-14 14:02:00,2.1762,2.1762,2.176,2.1762,120800000.0
2008-02-14 14:03:00,2.1762,2.1763,2.1759,2.1759,161800000.0
2008-02-14 14:04:00,2.1759,2.1761,2.1759,2.176,91500000.0
2008-02-14 14:05:00,2.17585,2.17585,2.1756,2.1758,253000000.0
2008-02-14 14:06:00,2.1758,2.176,2.1756,2.1758,108300000.0
2008-02-14 14:07:00,2.1758,2.1761,2.1756,2.1759,98200000.0
2008-02-14 14:08:00,2.1759,2.1759,2.1753,2.1754,128100000.0
2008-02-14 14:09:00,2.17545,2.1756,2.17525,2.1756,92000000.0
2008-02-14 14:10:00,2.1756,2.1759,2.1756,2.1756,352700000.0
2008-02-14 14:11:00,2.1756,2.17565,2.17525,2.1753,108400000.0
2008-02-14 14:12:00,2.1753,2.1758,2.17515,2.1753,88700000.0
2008-02-14 14:13:00,2.17535,2.17555,2.17505,2.1752,107400000.0
2008-02-14 14:14:00,2.1752,2.1752,2.1742,2.1742,277800000.0
2008-02-14 14:15:00,2.1742,2.1746,2.1736,2.1743,98400000.0
2008-02-14 14:16:00,2.1743,2.1745,2.1738,2.1743,135100000.0
2008-02-14 14:17:00,2.1743,2.1744,2.1739,2.1743,57600000.0
2008-02-14 14:18:00,2.1743,2.1743,2.1739,2.1739,149200000.0
2008-02-14 14:19:00,2.1739,2.1739,2.1739,2.1739,76600000.0
2008-02-14 14:20:00,2.1739,2.1744,2.1739,2.17415,282100000.0
2008-02-14 14:21:00,2.17415,2.17455,2.17405,2.17445,285500000.0
2008-02-14 14:22:00,2.17445,2.1749,2.1744,2.17465,377900000.0
2008-02-14 14:23:00,2.1746,2.17545,2.1746,2.17525,147800000.0
2008-02-14 14:24:00,2.17525,2.1753,2.175,2.1752,94500000.0
2008-02-14 14:25:00,2.17505,2.17535,2.17495,2.17535,190300000.0
2008-02-14 14:26:00,2.17535,2.1756,2.17495,2.1751,478400000.0
2008-02-14 14:27:00,2.1751,2.1753,2.17505,2.1753,162300000.0
2008-02-14 14:28:00,2.1753,2.17535,2.17485,2.1751,243700000.0
2008-02-14 14:29:00,2.1751,2.1751,2.1743,2.1746,116900000.0
2008-02-14 14:30:00,2.1748,2.175,2.174,2.1746,301500000.0
2008-02-14 14:31:00,2.1746,2.175,2.1743,2.1746,318100000.0
2008-02-14 14:32:00,2.1746,2.175,2.17435,2.1749,162300000.0
2008-02-14 14:33:00,2.1749,2.17515,2.1749,2.17515,176400000.0
2008-02-14 14:34:00,2.17515,2.17535,2.175,2.1751,308500000.0
2008-02-14 14:35:00,2.1751,2.1751,2.1748,2.17495,219000000.0
2008-02-14 14:36:00,2.17495,2.1752,2.1749,2.175,157800000.0
2008-02-14 14:37:00,2.175,2.1753,2.1746,2.1748,298700000.0
2008-02-14 14:38:00,2.1748,2.175,2.1746,2.1748,242700000.0
2008-02-14 14:39:00,2.1748,2.17495,2.1746,2.1749,536900000.0
2008-02-14 14:40:00,2.1749,2.1754,2.1749,2.175,131000000.0
2008-02-14 14:41:00,2.175,2.17535,2.17495,2.1753,81100000.0
2008-02-14 14:42:00,2.1753,2.17585,2.1752,2.17555,110500000.0
2008-02-14 14:43:00,2.1755,2.1756,2.1751,2.1751,52100000.0
2008-02-14 14:44:00,2.1751,2.1752,2.1749,2.17505,360000000.0
2008-02-14 14:45:00,2.17505,2.17535,2.17485,2.17485,117600000.0
2008-02-14 14:46:00,2.17485,2.1749,2.1744,2.1748,73300000.0
2008-02-14 14:47:00,2.1748,2.1752,2.1746,2.175,100100000.0
2008-02-14 14:48:00,2.175,2.17535,2.1747,2.1749,99700000.0
2008-02-14 14:49:00,2.1749,2.1754,2.1747,2.17475,192800000.0
2008-02-14 14:50:00,2.1747,2.17495,2.17435,2.1747,87000000.0
2008-02-14 14:51:00,2.1747,2.1749,2.1745,2.1745,86000000.0
2008-02-14 14:52:00,2.1745,2.1747,2.1742,2.1747,156000000.0
2008-02-14 14:53:00,2.1747,2.1747,2.17435,2.1747,92800000.0
2008-02-14 14:54:00,2.1747,2.1749,2.1744,2.1749,115300000.0
2008-02-14 14:55:00,2.1749,2.1751,2.1747,2.1747,123700000.0
2008-02-14 14:56:00,2.1747,2.1748,2.17435,2.1747,113600000.0
2008-02-14 14:57:00,2.1747,2.1748,2.1737,2.1739,88000000.0
2008-02-14 14:58:00,2.1738,2.1745,2.1738,2.1742,65700000.0
2008-02-14 14:59:00,2.1742,2.1742,2.1729,2.1732,89300000.0
2008-02-14 15:00:00,2.1732,2.1733,2.1726,2.1728,108000000.0
2008-02-14 15:01:00,2.1728,2.1732,2.1727,2.1731,96000000.0
2008-02-14 15:02:00,2.173,2.1735,2.173,2.1733,75000000.0
2008-02-14 15:03:00,2.1733,2.1737,2.1732,2.1736,88900000.0
2008-02-14 15:04:00,2.1736,2.17445,2.1736,2.17425,80700000.0
2008-02-14 15:05:00,2.17425,2.1747,2.1741,2.1745,90900000.0
2008-02-14 15:06:00,2.1745,2.1745,2.174,2.174,85800000.0
2008-02-14 15:07:00,2.174,2.1747,2.1735,2.1735,127400000.0
2008-02-14 15:08:00,2.1735,2.1735,2.1723,2.1727,234200000.0
2008-02-14 15:09:00,2.1727,2.1727,2.17195,2.1721,85200000.0
2008-02-14 15:10:00,2.1721,2.1725,2.171,2.1713,106100000.0
2008-02-14 15:11:00,2.1713,2.1728,2.1712,2.1728,85400000.0
2008-02-14 15:12:00,2.1728,2.1733,2.1728,2.1731,70700000.0
2008-02-14 15:13:00,2.1731,2.1735,2.1731,2.1735,77400000.0
2008-02-14 15:14:00,2.1735,2.1735,2.17235,2.17235,105700000.0
2008-02-14 15:15:00,2.1723,2.17275,2.1719,2.1726,54800000.0
2008-02-14 15:16:00,2.17275,2.173,2.1725,2.17275,45700000.0
2008-02-14 15:17:00,2.17275,2.1732,2.1725,2.1727,148100000.0
2008-02-14 15:18:00,2.1727,2.1727,2.172,2.17205,74200000.0
2008-02-14 15:19:00,2.17205,2.1726,2.17195,2.1725,104300000.0
2008-02-14 15:20:00,2.1725,2.1727,2.1723,2.17245,81800000.0
2008-02-14 15:21:00,2.17245,2.1728,2.1718,2.1719,111200000.0
2008-02-14 15:22:00,2.17195,2.1724,2.1717,2.1721,50100000.0
2008-02-14 15:23:00,2.1721,2.1725,2.1719,2.1723,78000000.0
2008-02-14 15:24:00,2.1723,2.1729,2.1719,2.1725,57600000.0
2008-02-14 15:25:00,2.1725,2.1726,2.172,2.1721,119500000.0
2008-02-14 15:26:00,2.1721,2.1724,2.1721,2.1723,79900000.0
2008-02-14 15:27:00,2.1723,2.1724,2.1722,2.1724,94500000.0
2008-02-14 15:28:00,2.1724,2.1727,2.1718,2.1727,257100000.0
2008-02-14 15:29:00,2.1727,2.1728,2.17145,2.17175,418500000.0
2008-02-14 15:30:00,2.17175,2.1732,2.17095,2.17285,316100000.0
2008-02-14 15:31:00,2.17285,2.1738,2.17285,2.1737,228900000.0
2008-02-14 15:32:00,2.1737,2.1737,2.17325,2.1735,128400000.0
2008-02-14 15:33:00,2.1736,2.1739,2.1732,2.1734,127600000.0
2008-02-14 15:34:00,2.1734,2.1736,2.17295,2.1733,92200000.0
2008-02-14 15:35:00,2.1733,2.1737,2.1731,2.1732,87900000.0
2008-02-14 15:36:00,2.1733,2.1737,2.17315,2.1735,121800000.0
2008-02-14 15:37:00,2.1735,2.1736,2.173,2.1731,211300000.0
2008-02-14 15:38:00,2.1732,2.17365,2.17315,2.17315,203200000.0
2008-02-14 15:39:00,2.17305,2.1736,2.1728,2.1734,296400000.0
2008-02-14 15:40:00,2.1734,2.1735,2.1729,2.17295,103100000.0
2008-02-14 15:41:00,2.17295,2.17345,2.1727,2.17335,198400000.0
2008-02-14 15:42:00,2.17335,2.1735,2.1732,2.1735,187600000.0
2008-02-14 15:43:00,2.1736,2.17365,2.17325,2.1736,112500000.0
2008-02-14 15:44:00,2.1736,2.1745,2.1736,2.1743,104200000.0
2008-02-14 15:45:00,2.1743,2.1743,2.1737,2.1742,153400000.0
2008-02-14 15:46:00,2.17405,2.1742,2.1736,2.17365,94100000.0
2008-02-14 15:47:00,2.17365,2.174,2.1735,2.1739,192700000.0
2008-02-14 15:48:00,2.1739,2.1739,2.1733,2.1733,117000000.0
2008-02-14 15:49:00,2.1733,2.17385,2.1732,2.17375,214200000.0
2008-02-14 15:50:00,2.17375,2.17405,2.17375,2.17405,125600000.0
2008-02-14 15:51:00,2.17405,2.1742,2.1738,2.1741,314500000.0
2008-02-14 15:52:00,2.1741,2.1741,2.17385,2.1739,82800000.0
2008-02-14 15:53:00,2.1739,2.1742,2.1737,2.17385,154100000.0
2008-02-14 15:54:00,2.17385,2.1741,2.17365,2.1738,138100000.0
2008-02-14 15:55:00,2.1738,2.17425,2.1737,2.1739,153100000.0
2008-02-14 15:56:00,2.1739,2.1741,2.17385,2.17385,171400000.0
2008-02-14 15:57:00,2.17385,2.17415,2.1738,2.17385,291700000.0
2008-02-14 15:58:00,2.17385,2.1749,2.17385,2.17435,193900000.0
2008-02-14 15:59:00,2.17435,2.1752,2.1743,2.1747,188800000.0
2008-02-14 16:00:00,2.1747,2.1759,2.1747,2.17545,81900000.0
2008-02-14 16:01:00,2.1755,2.1758,2.1753,2.1758,89000000.0
2008-02-14 16:02:00,2.1758,2.17635,2.1755,2.1763,294100000.0
2008-02-14 16:03:00,2.1761,2.1765,2.1759,2.1763,238900000.0
2008-02-14 16:04:00,2.1763,2.177,2.1759,2.17675,256400000.0
2008-02-14 16:05:00,2.17675,2.1771,2.176,2.17645,315100000.0
2008-02-14 16:06:00,2.17635,2.1769,2.1761,2.1766,98500000.0
2008-02-14 16:07:00,2.17655,2.177,2.1762,2.1768,73500000.0
2008-02-14 16:08:00,2.1768,2.1769,2.17645,2.1765,66700000.0
2008-02-14 16:09:00,2.1765,2.17695,2.1764,2.1769,80800000.0
2008-02-14 16:10:00,2.1769,2.1773,2.17665,2.1769,161100000.0
2008-02-14 16:11:00,2.1769,2.1777,2.1768,2.1774,119300000.0
2008-02-14 16:12:00,2.1776,2.17795,2.1772,2.1774,83200000.0
2008-02-14 16:13:00,2.1774,2.1775,2.177,2.1771,65700000.0
2008-02-14 16:14:00,2.1771,2.178,2.1765,2.17655,84200000.0
2008-02-14 16:15:00,2.17655,2.177,2.1762,2.1766,84400000.0
2008-02-14 16:16:00,2.1766,2.1767,2.1757,2.1758,92000000.0
2008-02-14 16:17:00,2.1758,2.1763,2.17575,2.1759,120100000.0
2008-02-14 16:18:00,2.1759,2.17615,2.1755,2.17565,286800000.0
2008-02-14 16:19:00,2.17565,2.176,2.17565,2.17585,215900000.0
2008-02-14 16:20:00,2.17585,2.1762,2.17535,2.1762,253000000.0
2008-02-14 16:21:00,2.1762,2.1762,2.1753,2.1755,175400000.0
2008-02-14 16:22:00,2.1755,2.1759,2.1752,2.1757,185900000.0
2008-02-14 16:23:00,2.17565,2.17585,2.1753,2.1753,178400000.0
2008-02-14 16:24:00,2.1753,2.1757,2.17515,2.1756,216300000.0
2008-02-14 16:25:00,2.1756,2.1763,2.1756,2.1761,66900000.0
2008-02-14 16:26:00,2.1759,2.1763,2.1756,2.1756,90000000.0
2008-02-14 16:27:00,2.1756,2.1763,2.1755,2.17585,234500000.0
2008-02-14 16:28:00,2.17585,2.17595,2.1756,2.17595,419500000.0
2008-02-14 16:29:00,2.17595,2.17615,2.17555,2.1759,135400000.0
2008-02-14 16:30:00,2.1759,2.1762,2.17575,2.1759,105000000.0
2008-02-14 16:31:00,2.1759,2.1761,2.1756,2.1758,76800000.0
2008-02-14 16:32:00,2.1758,2.1758,2.1755,2.1756,153900000.0
2008-02-14 16:33:00,2.1756,2.1757,2.17545,2.1757,108400000.0
2008-02-14 16:34:00,2.1757,2.1765,2.17555,2.17595,91200000.0
2008-02-14 16:35:00,2.17595,2.17615,2.1759,2.1761,295600000.0
2008-02-14 16:36:00,2.1761,2.1764,2.17595,2.1762,86700000.0
2008-02-14 16:37:00,2.1762,2.1763,2.17605,2.17625,117300000.0
2008-02-14 16:38:00,2.17625,2.1768,2.1761,2.1761,83400000.0
2008-02-14 16:39:00,2.1762,2.1768,2.1761,2.1764,133600000.0
2008-02-14 16:40:00,2.1764,2.17645,2.1761,2.1763,55800000.0
2008-02-14 16:41:00,2.1763,2.1769,2.1763,2.17685,64800000.0
2008-02-14 16:42:00,2.17685,2.17695,2.17665,2.17685,81100000.0
2008-02-14 16:43:00,2.1769,2.1772,2.1763,2.1763,65900000.0
2008-02-14 16:44:00,2.1763,2.1765,2.1761,2.1761,70500000.0
2008-02-14 16:45:00,2.1761,2.1761,2.1756,2.1757,62600000.0
2008-02-14 16:46:00,2.1757,2.1761,2.1757,2.1759,65000000.0
2008-02-14 16:47:00,2.1759,2.1761,2.1757,2.17605,73400000.0
2008-02-14 16:48:00,2.17605,2.1763,2.17605,2.1763,68225000.0
2008-02-14 16:49:00,2.1763,2.1763,2.176,2.1762,36125000.0
2008-02-14 16:50:00,2.1762,2.1762,2.176,2.1762,53850000.0
2008-02-14 16:51:00,2.1762,2.1763,2.1761,2.1762,64100000.0
2008-02-14 16:52:00,2.1762,2.1763,2.17585,2.176,84525000.0
2008-02-14 16:53:00,2.176,2.1765,2.1758,2.1764,345225000.0
2008-02-14 16:54:00,2.1764,2.1764,2.1762,2.1763,223100000.0
2008-02-14 16:55:00,2.1763,2.1765,2.1762,2.1765,133250000.0
2008-02-14 16:56:00,2.1765,2.1766,2.17615,2.1764,133750000.0
2008-02-14 16:57:00,2.1764,2.1766,2.1762,2.1762,199475000.0
2008-02-14 16:58:00,2.17625,2.1767,2.17615,2.1764,107375000.0
2008-02-14 16:59:00,2.1764,2.1767,2.17575,2.1765,208150000.0
2008-02-14 17:00:00,2.1765,2.1769,2.1758,2.1759,284700000.0
2008-02-14 17:01:00,2.1759,2.1759,2.1747,2.1752,155175000.0
2008-02-14 17:02:00,2.1752,2.1759,2.1751,2.1755,148925000.0
2008-02-14 17:03:00,2.1755,2.1755,2.1748,2.1751,252475000.0
2008-02-14 17:04:00,2.1752,2.1757,2.1748,2.17515,241500000.0
2008-02-14 17:05:00,2.1751,2.17565,2.175,2.1756,151775000.0
2008-02-14 17:06:00,2.1756,2.1759,2.175,2.17545,119975000.0
2008-02-14 17:07:00,2.17545,2.1761,2.1754,2.1756,125500000.0
2008-02-14 17:08:00,2.1757,2.1763,2.1754,2.1758,173050000.0
2008-02-14 17:09:00,2.1758,2.1761,2.1752,2.1754,231100000.0
2008-02-14 17:10:00,2.1754,2.1754,2.174,2.174,125300000.0
2008-02-14 17:11:00,2.174,2.1744,2.174,2.17435,105925000.0
2008-02-14 17:12:00,2.17435,2.1747,2.1742,2.1747,322100000.0
2008-02-14 17:13:00,2.1747,2.1747,2.174,2.1742,453725000.0
2008-02-14 17:14:00,2.1742,2.1745,2.1741,2.17435,293200000.0
2008-02-14 17:15:00,2.1745,2.1746,2.174,2.1742,142100000.0
2008-02-14 17:16:00,2.1742,2.1743,2.1737,2.1737,109875000.0
2008-02-14 17:17:00,2.1737,2.1744,2.1737,2.1741,112675000.0
2008-02-14 17:18:00,2.1741,2.17455,2.1739,2.17415,102825000.0
2008-02-14 17:19:00,2.1742,2.1743,2.1737,2.1737,137850000.0
2008-02-14 17:20:00,2.1737,2.1741,2.1737,2.17405,73750000.0
2008-02-14 17:21:00,2.1741,2.1741,2.17345,2.1736,126850000.0
2008-02-14 17:22:00,2.1736,2.1739,2.1733,2.1736,129250000.0
2008-02-14 17:23:00,2.1736,2.1743,2.1732,2.1733,202350000.0
2008-02-14 17:24:00,2.17305,2.1738,2.173,2.17345,208575000.0
2008-02-14 17:25:00,2.17345,2.1739,2.17315,2.1737,222750000.0
2008-02-14 17:26:00,2.1737,2.1739,2.173,2.173,132100000.0
2008-02-14 17:27:00,2.173,2.17375,2.173,2.1732,152050000.0
2008-02-14 17:28:00,2.1732,2.1737,2.1729,2.1732,101100000.0
2008-02-14 17:29:00,2.1732,2.1739,2.1731,2.1735,144650000.0
2008-02-14 17:30:00,2.1735,2.1737,2.1733,2.1734,134750000.0
2008-02-14 17:31:00,2.1734,2.1737,2.1732,2.1733,88750000.0
2008-02-14 17:32:00,2.1732,2.1735,2.1729,2.173,197475000.0
2008-02-14 17:33:00,2.173,2.1731,2.17265,2.17275,369900000.0
2008-02-14 17:34:00,2.17275,2.173,2.17255,2.1728,269950000.0
2008-02-14 17:35:00,2.1728,2.1729,2.1725,2.1728,252850000.0
2008-02-14 17:36:00,2.1728,2.1731,2.1725,2.1727,232625000.0
2008-02-14 17:37:00,2.1727,2.17285,2.1726,2.17275,412400000.0
2008-02-14 17:38:00,2.17275,2.1728,2.1723,2.1723,167000000.0
2008-02-14 17:39:00,2.1723,2.1726,2.1723,2.1726,169000000.0
2008-02-14 17:40:00,2.1726,2.1732,2.1726,2.1729,114425000.0
2008-02-14 17:41:00,2.1729,2.1732,2.1725,2.1729,142000000.0
2008-02-14 17:42:00,2.1729,2.1729,2.1726,2.1726,140525000.0
2008-02-14 17:43:00,2.1726,2.1731,2.1725,2.1729,96925000.0
2008-02-14 17:44:00,2.1729,2.1732,2.1727,2.1731,98550000.0
2008-02-14 17:45:00,2.1731,2.1733,2.1727,2.1728,49800000.0
2008-02-14 17:46:00,2.1728,2.1729,2.1721,2.1723,75175000.0
2008-02-14 17:47:00,2.1723,2.1727,2.1723,2.1726,69250000.0
2008-02-14 17:48:00,2.1726,2.1728,2.1726,2.1727,68625000.0
2008-02-14 17:49:00,2.1727,2.1727,2.1724,2.1726,187100000.0
2008-02-14 17:50:00,2.1726,2.17265,2.1722,2.1725,84975000.0
2008-02-14 17:51:00,2.1725,2.1728,2.1724,2.1727,119300000.0
2008-02-14 17:52:00,2.1727,2.1727,2.1724,2.1724,88225000.0
2008-02-14 17:53:00,2.1724,2.1724,2.172,2.1722,116725000.0
2008-02-14 17:54:00,2.1722,2.1725,2.1721,2.17235,169200000.0
2008-02-14 17:55:00,2.1723,2.1724,2.17195,2.17195,215175000.0
2008-02-14 17:56:00,2.17195,2.1725,2.1719,2.17215,127075000.0
2008-02-14 17:57:00,2.1721,2.1723,2.1713,2.1713,147525000.0
2008-02-14 17:58:00,2.1713,2.1714,2.17,2.1703,97650000.0
2008-02-14 17:59:00,2.1703,2.1717,2.1703,2.1715,88775000.0
2008-02-14 18:00:00,2.1715,2.1723,2.1715,2.1717,52300000.0
2008-02-14 18:01:00,2.1717,2.1728,2.1717,2.1726,75125000.0
2008-02-14 18:02:00,2.1726,2.1728,2.17175,2.172,121850000.0
2008-02-14 18:03:00,2.172,2.1721,2.1703,2.1706,110025000.0
2008-02-14 18:04:00,2.1706,2.1713,2.1704,2.1711,134275000.0
2008-02-14 18:05:00,2.1711,2.1714,2.1707,2.17095,77200000.0
2008-02-14 18:06:00,2.1709,2.1711,2.1707,2.171,170600000.0
2008-02-14 18:07:00,2.1709,2.1712,2.1705,2.171,179125000.0
2008-02-14 18:08:00,2.1711,2.1711,2.17035,2.17055,375025000.0
2008-02-14 18:09:00,2.17055,2.1708,2.1701,2.1701,319625000.0
2008-02-14 18:10:00,2.17015,2.1705,2.17,2.17,84100000.0
2008-02-14 18:11:00,2.17,2.1705,2.1694,2.1694,229750000.0
2008-02-14 18:12:00,2.1694,2.1702,2.1693,2.1697,297925000.0
2008-02-14 18:13:00,2.1697,2.1702,2.16945,2.1701,359200000.0
2008-02-14 18:14:00,2.1701,2.1702,2.1691,2.16915,279500000.0
2008-02-14 18:15:00,2.16905,2.1693,2.1686,2.1688,217875000.0
2008-02-14 18:16:00,2.16885,2.1692,2.1685,2.16885,118025000.0
2008-02-14 18:17:00,2.16885,2.1692,2.16875,2.169,136300000.0
2008-02-14 18:18:00,2.169,2.1692,2.16885,2.1689,134400000.0
2008-02-14 18:19:00,2.1689,2.1692,2.1687,2.16895,179900000.0
2008-02-14 18:20:00,2.16895,2.1696,2.1687,2.1696,344600000.0
2008-02-14 18:21:00,2.1696,2.1699,2.16935,2.1696,55600000.0
2008-02-14 18:22:00,2.1696,2.1696,2.169,2.1694,141850000.0
2008-02-14 18:23:00,2.1694,2.1702,2.1694,2.16985,88125000.0
2008-02-14 18:24:00,2.16985,2.1703,2.1697,2.1702,96200000.0
2008-02-14 18:25:00,2.1702,2.1707,2.17,2.1705,76950000.0
2008-02-14 18:26:00,2.1705,2.1708,2.1702,2.17055,55600000.0
2008-02-14 18:27:00,2.17055,2.1708,2.1702,2.1702,71100000.0
2008-02-14 18:28:00,2.1702,2.1704,2.16995,2.1702,149575000.0
2008-02-14 18:29:00,2.17,2.17,2.16965,2.16975,349900000.0
2008-02-14 18:30:00,2.1698,2.1702,2.1689,2.1689,362025000.0
2008-02-14 18:31:00,2.16885,2.16885,2.16715,2.1672,240900000.0
2008-02-14 18:32:00,2.1672,2.1675,2.1671,2.1674,221500000.0
2008-02-14 18:33:00,2.16745,2.1677,2.167,2.16715,124300000.0
2008-02-14 18:34:00,2.1671,2.1671,2.16565,2.1658,160685000.0
2008-02-14 18:35:00,2.1658,2.1666,2.1655,2.1664,225625000.0
2008-02-14 18:36:00,2.16645,2.16695,2.1661,2.1665,222000000.0
2008-02-14 18:37:00,2.1665,2.1669,2.1665,2.1667,132425000.0
2008-02-14 18:38:00,2.1667,2.1667,2.1662,2.1662,188000000.0
2008-02-14 18:39:00,2.1662,2.1676,2.1662,2.1669,87975000.0
2008-02-14 18:40:00,2.1669,2.1679,2.1664,2.1665,119075000.0
2008-02-14 18:41:00,2.1665,2.1668,2.16615,2.1664,136750000.0
2008-02-14 18:42:00,2.1664,2.1664,2.16575,2.16575,414700000.0
2008-02-14 18:43:00,2.16575,2.16575,2.16455,2.1647,143875000.0
2008-02-14 18:44:00,2.1647,2.16515,2.1646,2.16505,132350000.0
2008-02-14 18:45:00,2.165,2.16525,2.1645,2.16525,170525000.0
2008-02-14 18:46:00,2.16525,2.1654,2.16505,2.16515,394225000.0
2008-02-14 18:47:00,2.1651,2.1656,2.1648,2.1655,255600000.0
2008-02-14 18:48:00,2.16545,2.1658,2.1653,2.1657,62200000.0
2008-02-14 18:49:00,2.1657,2.1657,2.1653,2.1653,59000000.0
2008-02-14 18:50:00,2.1653,2.1657,2.1653,2.1657,51600000.0
2008-02-14 18:51:00,2.1657,2.1662,2.1656,2.1661,167125000.0
2008-02-14 18:52:00,2.1661,2.1664,2.166,2.16625,314575000.0
2008-02-14 18:53:00,2.1662,2.1663,2.1661,2.1661,238200000.0
2008-02-14 18:54:00,2.1661,2.16615,2.16545,2.16545,242750000.0
2008-02-14 18:55:00,2.16545,2.1655,2.16515,2.1654,751975000.0
2008-02-14 18:56:00,2.16545,2.1656,2.1651,2.1654,134425000.0
2008-02-14 18:57:00,2.1654,2.1657,2.16495,2.1651,81800000.0
2008-02-14 18:58:00,2.1651,2.16535,2.16495,2.1652,196300000.0
2008-02-14 18:59:00,2.1652,2.1654,2.1647,2.1648,168700000.0
2008-02-14 19:00:00,2.1648,2.1652,2.16475,2.165,240850000.0
2008-02-14 19:01:00,2.165,2.165,2.1644,2.1644,159525000.0
2008-02-14 19:02:00,2.1644,2.1644,2.1636,2.16365,132300000.0
2008-02-14 19:03:00,2.16365,2.16365,2.16245,2.163,279325000.0
2008-02-14 19:04:00,2.163,2.1636,2.163,2.1634,131200000.0
2008-02-14 19:05:00,2.1634,2.16385,2.1634,2.1636,141775000.0
2008-02-14 19:06:00,2.1636,2.1639,2.1633,2.16365,198500000.0
2008-02-14 19:07:00,2.16375,2.16445,2.16375,2.164,95050000.0
2008-02-14 19:08:00,2.1642,2.16455,2.16395,2.1642,58600000.0
2008-02-14 19:09:00,2.1642,2.1646,2.16415,2.1646,90600000.0
2008-02-14 19:10:00,2.1646,2.165,2.1646,2.16485,280925000.0
2008-02-14 19:11:00,2.16485,2.1656,2.1646,2.1651,92850000.0
2008-02-14 19:12:00,2.16505,2.16525,2.1647,2.16495,157900000.0
2008-02-14 19:13:00,2.16495,2.166,2.1649,2.1659,348625000.0
2008-02-14 19:14:00,2.16585,2.16595,2.16525,2.1657,44925000.0
2008-02-14 19:15:00,2.1657,2.16585,2.1655,2.1655,57450000.0
2008-02-14 19:16:00,2.1655,2.1655,2.16475,2.16485,156625000.0
2008-02-14 19:17:00,2.16485,2.16545,2.16485,2.16505,181825000.0
2008-02-14 19:18:00,2.16505,2.1656,2.1649,2.1652,55025000.0
2008-02-14 19:19:00,2.1652,2.16545,2.16505,2.1653,150650000.0
2008-02-14 19:20:00,2.1653,2.1654,2.1651,2.1653,112150000.0
2008-02-14 19:21:00,2.1653,2.1653,2.1649,2.1653,98375000.0
2008-02-14 19:22:00,2.1653,2.1653,2.1648,2.1649,155800000.0
2008-02-14 19:23:00,2.1649,2.16525,2.1649,2.1651,218100000.0
2008-02-14 19:24:00,2.1651,2.16515,2.1648,2.1649,136850000.0
2008-02-14 19:25:00,2.1649,2.1651,2.1648,2.1648,86450000.0
2008-02-14 19:26:00,2.1648,2.1651,2.1648,2.16505,68825000.0
2008-02-14 19:27:00,2.16505,2.1652,2.165,2.16515,25450000.0
2008-02-14 19:28:00,2.16515,2.1653,2.1646,2.1646,80925000.0
2008-02-14 19:29:00,2.1646,2.1651,2.1645,2.16475,139125000.0
2008-02-14 19:30:00,2.16475,2.16475,2.1644,2.1644,112900000.0
2008-02-14 19:31:00,2.1644,2.165,2.1643,2.1643,103600000.0
2008-02-14 19:32:00,2.1643,2.1643,2.1639,2.1639,109300000.0
2008-02-14 19:33:00,2.1639,2.1639,2.1637,2.1638,86600000.0
2008-02-14 19:34:00,2.1638,2.16405,2.16365,2.16405,307050000.0
2008-02-14 19:35:00,2.16405,2.16405,2.1639,2.1639,314400000.0
2008-02-14 19:36:00,2.1639,2.16395,2.1639,2.1639,128900000.0
2008-02-14 19:37:00,2.1639,2.1643,2.1638,2.1642,806450000.0
2008-02-14 19:38:00,2.1642,2.1642,2.1642,2.1642,93600000.0
2008-02-14 19:39:00,2.1642,2.1643,2.1641,2.1641,102500000.0
2008-02-14 19:40:00,2.1641,2.16415,2.16355,2.16355,428825000.0
2008-02-14 19:41:00,2.16355,2.1636,2.1632,2.16325,403000000.0
2008-02-14 19:42:00,2.16325,2.16355,2.16325,2.1635,687675000.0
2008-02-14 19:43:00,2.1635,2.16355,2.1635,2.1635,157675000.0
2008-02-14 19:44:00,2.1635,2.16415,2.1635,2.164,87500000.0
2008-02-14 19:45:00,2.164,2.164,2.1639,2.1639,94800000.0
2008-02-14 19:46:00,2.1639,2.1639,2.16375,2.1638,122000000.0
2008-02-14 19:47:00,2.1638,2.1638,2.16305,2.16315,389100000.0
2008-02-14 19:48:00,2.16315,2.1633,2.1629,2.1631,882875000.0
2008-02-14 19:49:00,2.1631,2.1631,2.163,2.1631,852900000.0
2008-02-14 19:50:00,2.1631,2.16315,2.1622,2.1623,513225000.0
2008-02-14 19:51:00,2.1623,2.16285,2.16215,2.1624,302275000.0
2008-02-14 19:52:00,2.1624,2.1626,2.16225,2.1623,417225000.0
2008-02-14 19:53:00,2.1623,2.16265,2.1623,2.1626,395375000.0
2008-02-14 19:54:00,2.1626,2.163,2.1626,2.1629,184400000.0
2008-02-14 19:55:00,2.1629,2.1632,2.1628,2.1631,273250000.0
2008-02-14 19:56:00,2.1631,2.1631,2.1624,2.1625,186650000.0
2008-02-14 19:57:00,2.1625,2.1625,2.16095,2.1613,225375000.0
2008-02-14 19:58:00,2.1613,2.1615,2.16105,2.1615,151200000.0
2008-02-14 19:59:00,2.1615,2.1615,2.16105,2.1612,203625000.0
2008-02-14 20:00:00,2.1612,2.1612,2.16085,2.1612,344850000.0
2008-02-14 20:01:00,2.1612,2.1619,2.1612,2.1619,218800000.0
2008-02-14 20:02:00,2.1619,2.1622,2.1613,2.1613,107125000.0
2008-02-14 20:03:00,2.1613,2.1617,2.1613,2.16155,469300000.0
2008-02-14 20:04:00,2.16155,2.1617,2.1611,2.1611,589400000.0
2008-02-14 20:05:00,2.1611,2.16115,2.16095,2.16105,205400000.0
2008-02-14 20:06:00,2.16105,2.16105,2.16075,2.16075,267200000.0
2008-02-14 20:07:00,2.16075,2.16075,2.1596,2.16,200600000.0
2008-02-14 20:08:00,2.16,2.16015,2.1597,2.1597,73500000.0
2008-02-14 20:09:00,2.1597,2.1598,2.1595,2.1598,340750000.0
2008-02-14 20:10:00,2.1598,2.1607,2.1598,2.1604,254075000.0
2008-02-14 20:11:00,2.1604,2.1604,2.1599,2.1599,175300000.0
2008-02-14 20:12:00,2.1599,2.1602,2.1598,2.1602,349075000.0
2008-02-14 20:13:00,2.1602,2.1603,2.16,2.16005,433400000.0
2008-02-14 20:14:00,2.16005,2.16015,2.15975,2.15975,772900000.0
2008-02-14 20:15:00,2.15975,2.1602,2.1597,2.1601,347400000.0
2008-02-14 20:16:00,2.1601,2.1602,2.1601,2.1602,93800000.0
2008-02-14 20:17:00,2.1602,2.1602,2.16,2.16005,78000000.0
2008-02-14 20:18:00,2.16005,2.1606,2.1599,2.16035,118400000.0
2008-02-14 20:19:00,2.16035,2.1606,2.16035,2.1606,77800000.0
2008-02-14 20:20:00,2.1606,2.1607,2.1603,2.1606,97775000.0
2008-02-14 20:21:00,2.1606,2.1608,2.16045,2.16075,580350000.0
2008-02-14 20:22:00,2.16075,2.1612,2.1607,2.1611,343700000.0
2008-02-14 20:23:00,2.1611,2.1613,2.1611,2.1612,90775000.0
2008-02-14 20:24:00,2.1612,2.1612,2.161,2.161,112425000.0
2008-02-14 20:25:00,2.161,2.1613,2.1609,2.1613,87975000.0
2008-02-14 20:26:00,2.1613,2.1615,2.1612,2.1614,75200000.0
2008-02-14 20:27:00,2.1614,2.1618,2.1611,2.1611,83350000.0
2008-02-14 20:28:00,2.1611,2.1613,2.1607,2.1607,87000000.0
2008-02-14 20:29:00,2.1607,2.1609,2.1607,2.1608,89500000.0
2008-02-14 20:30:00,2.1608,2.1608,2.1604,2.1604,85600000.0
2008-02-14 20:31:00,2.1604,2.1607,2.1603,2.1604,88225000.0
2008-02-14 20:32:00,2.1604,2.1605,2.1603,2.1605,124975000.0
2008-02-14 20:33:00,2.1605,2.1607,2.16035,2.1604,87000000.0
2008-02-14 20:34:00,2.1604,2.1605,2.16,2.16,219800000.0
2008-02-14 20:35:00,2.16,2.16,2.1596,2.1598,219100000.0
2008-02-14 20:36:00,2.1598,2.1601,2.15955,2.16,462325000.0
2008-02-14 20:37:00,2.16,2.1601,2.16,2.16,94200000.0
2008-02-14 20:38:00,2.16,2.1603,2.1599,2.1603,93000000.0
2008-02-14 20:39:00,2.1603,2.1603,2.1603,2.1603,95000000.0
2008-02-14 20:40:00,2.1603,2.1603,2.1603,2.1603,86600000.0
2008-02-14 20:41:00,2.1603,2.1603,2.1601,2.1601,93000000.0
2008-02-14 20:42:00,2.1601,2.1603,2.16,2.1603,118850000.0
2008-02-14 20:43:00,2.1603,2.1603,2.1602,2.1602,94200000.0
2008-02-14 20:44:00,2.1602,2.16045,2.1602,2.16035,610025000.0
2008-02-14 20:45:00,2.16035,2.16055,2.15995,2.15995,728875000.0
2008-02-14 20:46:00,2.16005,2.16035,2.1599,2.1603,301925000.0
2008-02-14 20:47:00,2.1603,2.1605,2.1603,2.1605,430275000.0
2008-02-14 20:48:00,2.1605,2.161,2.1605,2.1609,98350000.0
2008-02-14 20:49:00,2.1609,2.1612,2.1609,2.1609,339750000.0
2008-02-14 20:50:00,2.1609,2.1609,2.1608,2.1608,93000000.0
2008-02-14 20:51:00,2.1608,2.16085,2.16025,2.16025,838100000.0
2008-02-14 20:52:00,2.16025,2.16055,2.1601,2.1605,517650000.0
2008-02-14 20:53:00,2.1605,2.16075,2.1604,2.1604,214100000.0
2008-02-14 20:54:00,2.1604,2.16075,2.1604,2.1605,146800000.0
2008-02-14 20:55:00,2.1605,2.16075,2.1601,2.16015,179100000.0
2008-02-14 20:56:00,2.1602,2.1605,2.1602,2.1605,565500000.0
2008-02-14 20:57:00,2.1605,2.1609,2.1605,2.1607,269300000.0
2008-02-14 20:58:00,2.1607,2.161,2.1606,2.16095,181900000.0
2008-02-14 20:59:00,2.1608,2.16105,2.1605,2.16055,1015950000.0
2008-02-14 21:00:00,2.16055,2.1607,2.16025,2.1607,208850000.0
2008-02-14 21:01:00,2.1607,2.1607,2.1605,2.1607,89100000.0
2008-02-14 21:02:00,2.1607,2.16085,2.1605,2.1607,915675000.0
2008-02-14 21:03:00,2.1607,2.16085,2.16055,2.1606,168700000.0
2008-02-14 21:04:00,2.1606,2.1608,2.1604,2.1605,123800000.0
2008-02-14 21:05:00,2.1605,2.16085,2.1605,2.1607,275100000.0
2008-02-14 21:06:00,2.1607,2.1609,2.1604,2.1608,115500000.0
2008-02-14 21:07:00,2.1608,2.1615,2.1608,2.1612,103750000.0
2008-02-14 21:08:00,2.1612,2.1615,2.1609,2.1613,178700000.0
2008-02-14 21:09:00,2.1613,2.16145,2.1611,2.1613,211025000.0
2008-02-14 21:10:00,2.1613,2.16135,2.1611,2.16125,185000000.0
2008-02-14 21:11:00,2.16125,2.16125,2.16095,2.16115,591000000.0
2008-02-14 21:12:00,2.16115,2.1614,2.1609,2.1611,364000000.0
2008-02-14 21:13:00,2.1611,2.1616,2.1608,2.1616,337125000.0
2008-02-14 21:14:00,2.1616,2.1618,2.1614,2.1615,93550000.0
2008-02-14 21:15:00,2.1615,2.1617,2.1614,2.1616,144700000.0
2008-02-14 21:16:00,2.1616,2.16165,2.1614,2.16145,210600000.0
2008-02-14 21:17:00,2.16145,2.16145,2.1614,2.1614,269000000.0
2008-02-14 21:18:00,2.1614,2.1615,2.1613,2.1615,96300000.0
2008-02-14 21:19:00,2.1615,2.1619,2.1615,2.1616,487400000.0
2008-02-14 21:20:00,2.1616,2.1626,2.1616,2.1623,237125000.0
2008-02-14 21:21:00,2.1623,2.1624,2.1623,2.1623,82400000.0
2008-02-14 21:22:00,2.1623,2.1623,2.16195,2.1621,151600000.0
2008-02-14 21:23:00,2.1621,2.1621,2.1617,2.162,487275000.0
2008-02-14 21:24:00,2.162,2.162,2.1617,2.1619,162150000.0
2008-02-14 21:25:00,2.1619,2.162,2.1619,2.1619,85200000.0
2008-02-14 21:26:00,2.1619,2.162,2.16175,2.162,218200000.0
2008-02-14 21:27:00,2.162,2.1622,2.1617,2.1618,79600000.0
2008-02-14 21:28:00,2.1618,2.162,2.16165,2.1618,608300000.0
2008-02-14 21:29:00,2.1618,2.1619,2.1615,2.16175,580825000.0
2008-02-14 21:30:00,2.16175,2.1619,2.1616,2.1616,164025000.0
2008-02-14 21:31:00,2.1616,2.162,2.1616,2.1618,221850000.0
2008-02-14 21:32:00,2.1618,2.1623,2.1617,2.1623,294325000.0
2008-02-14 21:33:00,2.1623,2.1623,2.1618,2.1619,93125000.0
2008-02-14 21:34:00,2.1619,2.1624,2.1616,2.1624,245850000.0
2008-02-14 21:35:00,2.1624,2.1624,2.16215,2.1622,170625000.0
2008-02-14 21:36:00,2.1622,2.1626,2.162,2.1624,158425000.0
2008-02-14 21:37:00,2.1624,2.1624,2.1619,2.16195,213000000.0
2008-02-14 21:38:00,2.16195,2.1624,2.16135,2.1624,403875000.0
2008-02-14 21:39:00,2.1624,2.16255,2.16215,2.16255,523650000.0
2008-02-14 21:40:00,2.16255,2.1627,2.16225,2.1624,875450000.0
2008-02-14 21:41:00,2.1624,2.1625,2.1621,2.16215,397800000.0
2008-02-14 21:42:00,2.16215,2.1624,2.1621,2.1622,816225000.0
2008-02-14 21:43:00,2.1622,2.1622,2.162,2.162,177100000.0
2008-02-14 21:44:00,2.162,2.1623,2.162,2.162,77600000.0
2008-02-14 21:45:00,2.162,2.16205,2.1618,2.1618,119325000.0
2008-02-14 21:46:00,2.1618,2.162,2.1618,2.1618,285725000.0
2008-02-14 21:47:00,2.1618,2.1618,2.16125,2.16145,273425000.0
2008-02-14 21:48:00,2.16145,2.1616,2.1603,2.1611,129900000.0
2008-02-14 21:49:00,2.1611,2.1615,2.16075,2.16135,248625000.0
2008-02-14 21:50:00,2.16135,2.162,2.16135,2.16165,446000000.0
2008-02-14 21:51:00,2.16165,2.16215,2.1616,2.16185,931500000.0
2008-02-14 21:52:00,2.16185,2.16185,2.16125,2.16125,1248900000.0
2008-02-14 21:53:00,2.16125,2.1613,2.1611,2.1613,283625000.0
2008-02-14 21:54:00,2.16135,2.16135,2.1608,2.1611,336200000.0
2008-02-14 21:55:00,2.1612,2.1613,2.1611,2.1613,107600000.0
2008-02-14 21:56:00,2.1613,2.1621,2.1613,2.162,67400000.0
2008-02-14 21:57:00,2.162,2.1621,2.1619,2.1621,77400000.0
2008-02-14 21:58:00,2.1621,2.1621,2.1618,2.1618,153625000.0
2008-02-14 21:59:00,2.1618,2.1618,2.16085,2.16095,160200000.0
2008-02-14 22:00:00,2.16095,2.1611,2.16045,2.16095,106975000.0
2008-02-14 22:01:00,2.16095,2.16105,2.16075,2.16085,672925000.0
2008-02-14 22:02:00,2.16085,2.1611,2.16085,2.1611,273900000.0
2008-02-14 22:03:00,2.1611,2.1612,2.16095,2.161,62225000.0
2008-02-14 22:04:00,2.161,2.1612,2.1608,2.16115,1166125000.0
2008-02-14 22:05:00,2.1611,2.1611,2.16085,2.16085,224825000.0
2008-02-14 22:06:00,2.16085,2.1609,2.1607,2.16075,316500000.0
2008-02-14 22:07:00,2.16075,2.1609,2.1607,2.1609,340200000.0
2008-02-14 22:08:00,2.1609,2.1609,2.1606,2.16065,143100000.0
2008-02-14 22:09:00,2.16065,2.1613,2.1606,2.1613,434125000.0
2008-02-14 22:10:00,2.1613,2.1616,2.1612,2.1614,146850000.0
2008-02-14 22:11:00,2.1614,2.1614,2.16085,2.1611,248900000.0
2008-02-14 22:12:00,2.1611,2.16165,2.16105,2.16165,355050000.0
2008-02-14 22:13:00,2.16165,2.1621,2.1616,2.1621,220100000.0
2008-02-14 22:14:00,2.1621,2.1621,2.1619,2.162,83600000.0
2008-02-14 22:15:00,2.162,2.16235,2.1619,2.16195,273900000.0
2008-02-14 22:16:00,2.16195,2.1621,2.1617,2.1619,972600000.0
2008-02-14 22:17:00,2.1619,2.16215,2.1618,2.16195,309800000.0
2008-02-14 22:18:00,2.16195,2.1621,2.1618,2.162,492800000.0
2008-02-14 22:19:00,2.162,2.1621,2.1619,2.1621,90100000.0
2008-02-14 22:20:00,2.1621,2.1622,2.1618,2.162,268425000.0
2008-02-14 22:21:00,2.162,2.16215,2.1618,2.1619,598700000.0
2008-02-14 22:22:00,2.1619,2.16225,2.1619,2.16195,1003900000.0
2008-02-14 22:23:00,2.16195,2.16205,2.16185,2.16195,495400000.0
2008-02-14 22:24:00,2.16195,2.16195,2.1614,2.16145,559400000.0
2008-02-14 22:25:00,2.16145,2.1615,2.1607,2.1607,242100000.0
2008-02-14 22:26:00,2.1607,2.16105,2.1607,2.16085,299300000.0
2008-02-14 22:27:00,2.16085,2.16095,2.16085,2.16085,339200000.0
2008-02-14 22:28:00,2.16085,2.16085,2.16055,2.16055,310400000.0
2008-02-14 22:29:00,2.16055,2.1615,2.16055,2.1613,100625000.0
2008-02-14 22:30:00,2.1613,2.1614,2.1611,2.1611,224000000.0
2008-02-14 22:31:00,2.1611,2.1611,2.1609,2.1609,229900000.0
2008-02-14 22:32:00,2.1609,2.1611,2.16085,2.16085,265900000.0
2008-02-14 22:33:00,2.16085,2.1612,2.1608,2.1611,80200000.0
2008-02-14 22:34:00,2.1611,2.16135,2.1609,2.1611,143200000.0
2008-02-14 22:35:00,2.1611,2.1613,2.161,2.1612,78700000.0
2008-02-14 22:36:00,2.161,2.1611,2.1608,2.1609,152000000.0
2008-02-14 22:37:00,2.1609,2.1614,2.1609,2.1614,182100000.0
2008-02-14 22:38:00,2.1614,2.1616,2.1612,2.1612,90200000.0
2008-02-14 22:39:00,2.1612,2.1613,2.161,2.1612,237500000.0
2008-02-14 22:40:00,2.1612,2.1614,2.1611,2.1614,71400000.0
2008-02-14 22:41:00,2.1614,2.1614,2.1613,2.1613,89400000.0
2008-02-14 22:42:00,2.1613,2.1614,2.1611,2.1612,83000000.0
2008-02-14 22:43:00,2.1612,2.16125,2.1609,2.161,146100000.0
2008-02-14 22:44:00,2.161,2.161,2.1608,2.16085,116400000.0
2008-02-14 22:45:00,2.16085,2.1612,2.1608,2.16105,167700000.0
2008-02-14 22:46:00,2.16105,2.16105,2.16105,2.16105,348800000.0
2008-02-14 22:47:00,2.16105,2.1611,2.16085,2.1611,240600000.0
2008-02-14 22:48:00,2.1611,2.1613,2.1611,2.1613,81800000.0
2008-02-14 22:49:00,2.1613,2.1613,2.161,2.1612,183100000.0
2008-02-14 22:50:00,2.1612,2.1612,2.1611,2.16115,97500000.0
2008-02-14 22:51:00,2.16115,2.1615,2.16095,2.1615,246400000.0
2008-02-14 22:52:00,2.1615,2.1615,2.1613,2.1615,227000000.0
2008-02-14 22:53:00,2.1615,2.1615,2.1614,2.1614,124200000.0
2008-02-14 22:54:00,2.1614,2.1614,2.1612,2.16125,369600000.0
2008-02-14 22:55:00,2.16125,2.1614,2.1612,2.1612,503600000.0
2008-02-14 22:56:00,2.1612,2.1613,2.1612,2.1613,112800000.0
2008-02-14 22:57:00,2.1613,2.1613,2.1609,2.1611,186600000.0
2008-02-14 22:58:00,2.1611,2.1614,2.161,2.1614,123500000.0
2008-02-14 22:59:00,2.1614,2.1616,2.1614,2.1615,123600000.0
2008-02-14 23:00:00,2.1615,2.1615,2.1613,2.1613,123900000.0
2008-02-14 23:01:00,2.1613,2.1615,2.1611,2.1612,212900000.0
2008-02-14 23:02:00,2.1612,2.1616,2.1612,2.1613,275600000.0
2008-02-14 23:03:00,2.1613,2.1615,2.1613,2.1613,134800000.0
2008-02-14 23:04:00,2.1613,2.1614,2.1613,2.1613,125400000.0
2008-02-14 23:05:00,2.1613,2.1615,2.1613,2.1615,137100000.0
2008-02-14 23:06:00,2.1615,2.1615,2.1615,2.1615,133800000.0
2008-02-14 23:07:00,2.1615,2.1616,2.1615,2.1615,124500000.0
2008-02-14 23:08:00,2.1615,2.1616,2.1614,2.1615,120900000.0
2008-02-14 23:09:00,2.1615,2.1616,2.1614,2.1616,131400000.0
2008-02-14 23:10:00,2.1616,2.1618,2.1616,2.1616,127200000.0
2008-02-14 23:11:00,2.1616,2.1617,2.1615,2.1615,129900000.0
2008-02-14 23:12:00,2.1615,2.1615,2.1615,2.1615,151200000.0
2008-02-14 23:13:00,2.1615,2.1615,2.1615,2.1615,139200000.0
2008-02-14 23:14:00,2.1615,2.1615,2.1615,2.1615,141000000.0
2008-02-14 23:15:00,2.1615,2.1615,2.1608,2.1608,171975000.0
2008-02-14 23:16:00,2.1608,2.16115,2.1608,2.16115,357950000.0
2008-02-14 23:17:00,2.16115,2.1618,2.1611,2.1613,257650000.0
2008-02-14 23:18:00,2.1613,2.1613,2.1606,2.1608,140800000.0
2008-02-14 23:19:00,2.1608,2.1609,2.1607,2.1607,139500000.0
2008-02-14 23:20:00,2.1607,2.1611,2.1607,2.1609,144000000.0
2008-02-14 23:21:00,2.1609,2.1611,2.1608,2.1608,132300000.0
2008-02-14 23:22:00,2.1608,2.1608,2.1608,2.1608,129900000.0
2008-02-14 23:23:00,2.1608,2.1611,2.1608,2.1611,133200000.0
2008-02-14 23:24:00,2.1611,2.1611,2.161,2.1611,184200000.0
2008-02-14 23:25:00,2.1611,2.1612,2.161,2.161,295500000.0
2008-02-14 23:26:00,2.161,2.16105,2.16055,2.161,352100000.0
2008-02-14 23:27:00,2.161,2.1613,2.16065,2.1613,261300000.0
2008-02-14 23:28:00,2.1613,2.1616,2.1612,2.1613,141700000.0
2008-02-14 23:29:00,2.1613,2.16175,2.16125,2.16155,1139000000.0
2008-02-14 23:30:00,2.16155,2.1616,2.16115,2.1615,514500000.0
2008-02-14 23:31:00,2.1615,2.1616,2.1612,2.1616,424900000.0
2008-02-14 23:32:00,2.1616,2.1619,2.1612,2.1614,164100000.0
2008-02-14 23:33:00,2.1614,2.1614,2.1614,2.1614,131100000.0
2008-02-14 23:34:00,2.1613,2.1615,2.16105,2.1612,430900000.0
2008-02-14 23:35:00,2.1612,2.1615,2.1611,2.1612,156400000.0
2008-02-14 23:36:00,2.1612,2.1615,2.1611,2.16145,219900000.0
2008-02-14 23:37:00,2.16145,2.16145,2.1611,2.1612,273800000.0
2008-02-14 23:38:00,2.1612,2.1616,2.1611,2.1615,140000000.0
2008-02-14 23:39:00,2.1615,2.1615,2.1613,2.1613,134600000.0
2008-02-14 23:40:00,2.1613,2.1615,2.1612,2.1612,145000000.0
2008-02-14 23:41:00,2.1612,2.1615,2.16085,2.1611,641000000.0
2008-02-14 23:42:00,2.1611,2.1613,2.1611,2.1611,119400000.0
2008-02-14 23:43:00,2.1611,2.1611,2.16075,2.16075,241600000.0
2008-02-14 23:44:00,2.16075,2.16115,2.16075,2.16115,1290100000.0
2008-02-14 23:45:00,2.16115,2.16125,2.16115,2.16115,743800000.0
2008-02-14 23:46:00,2.16115,2.1614,2.16115,2.1614,360600000.0
2008-02-14 23:47:00,2.1614,2.1614,2.1614,2.1614,129000000.0
2008-02-14 23:48:00,2.1614,2.1614,2.1614,2.1614,124500000.0
2008-02-14 23:49:00,2.1614,2.1614,2.16085,2.1613,237300000.0
2008-02-14 23:50:00,2.1613,2.1616,2.161,2.1612,150000000.0
2008-02-14 23:51:00,2.1612,2.1613,2.1612,2.1612,171600000.0
2008-02-14 23:52:00,2.1612,2.1613,2.16115,2.16115,183000000.0
2008-02-14 23:53:00,2.16115,2.16155,2.161,2.1615,238900000.0
2008-02-14 23:54:00,2.1615,2.1615,2.16125,2.16135,617800000.0
2008-02-14 23:55:00,2.16135,2.1614,2.161,2.161,185675000.0
2008-02-14 23:56:00,2.161,2.1615,2.161,2.161,155650000.0
2008-02-14 23:57:00,2.161,2.161,2.161,2.161,11000000.0
2008-02-14 23:58:00,2.161,2.161,2.1608,2.1609,247825000.0
2008-02-15 00:00:00,2.1575,2.1577,2.1574,2.1574,1766400000.0
2008-02-15 00:01:00,2.1604,2.1607,2.15985,2.16025,1766400000.0
2008-02-15 00:02:00,2.16025,2.1608,2.16025,2.1606,432500000.0
2008-02-15 00:03:00,2.1606,2.161,2.1606,2.161,134900000.0
2008-02-15 00:04:00,2.161,2.161,2.161,2.161,125400000.0
2008-02-15 00:05:00,2.161,2.161,2.161,2.161,121800000.0
2008-02-15 00:06:00,2.161,2.1615,2.161,2.1615,124700000.0
2008-02-15 00:07:00,2.1615,2.1615,2.1612,2.1612,130700000.0
2008-02-15 00:08:00,2.1612,2.1613,2.1609,2.1609,118500000.0
2008-02-15 00:09:00,2.1609,2.161,2.1609,2.1609,125100000.0
2008-02-15 00:10:00,2.1609,2.1611,2.1609,2.1611,117600000.0
2008-02-15 00:11:00,2.1611,2.1618,2.1611,2.1618,123000000.0
2008-02-15 00:12:00,2.1618,2.1618,2.1608,2.1611,256200000.0
2008-02-15 00:13:00,2.1611,2.1612,2.1606,2.1606,179200000.0
2008-02-15 00:14:00,2.1606,2.1608,2.1606,2.1607,215600000.0
2008-02-15 00:15:00,2.1607,2.161,2.1605,2.1605,189900000.0
2008-02-15 00:16:00,2.1605,2.161,2.1605,2.161,173300000.0
2008-02-15 00:17:00,2.161,2.161,2.1605,2.1605,1075400000.0
2008-02-15 00:18:00,2.1605,2.1611,2.1605,2.16085,1248100000.0
2008-02-15 00:19:00,2.16085,2.16085,2.1607,2.1608,1265200000.0
2008-02-15 00:20:00,2.1608,2.1608,2.16025,2.1605,1047200000.0
2008-02-15 00:21:00,2.1605,2.1605,2.1592,2.1592,693800000.0
2008-02-15 00:22:00,2.1592,2.1592,2.1576,2.15875,812800000.0
2008-02-15 00:23:00,2.15875,2.1594,2.1587,2.15905,909900000.0
2008-02-15 00:24:00,2.15905,2.1595,2.1585,2.1592,853700000.0
2008-02-15 00:25:00,2.1592,2.1594,2.1578,2.15825,885600000.0
2008-02-15 00:26:00,2.15825,2.15835,2.1578,2.1582,1352400000.0
2008-02-15 00:27:00,2.1582,2.15865,2.1581,2.1582,1185100000.0
2008-02-15 00:28:00,2.1582,2.1582,2.1579,2.1582,1427000000.0
2008-02-15 00:29:00,2.1582,2.15855,2.1582,2.1585,707900000.0
2008-02-15 00:30:00,2.1585,2.1585,2.1583,2.15845,639700000.0
2008-02-15 00:31:00,2.15845,2.159,2.15845,2.159,657950000.0
2008-02-15 00:32:00,2.159,2.1594,2.15895,2.159,574025000.0
2008-02-15 00:33:00,2.159,2.1592,2.15895,2.1591,626300000.0
2008-02-15 00:34:00,2.1591,2.15925,2.1585,2.159,491975000.0
2008-02-15 00:35:00,2.159,2.15925,2.159,2.1592,950775000.0
2008-02-15 00:36:00,2.1592,2.15955,2.1588,2.15955,561200000.0
2008-02-15 00:37:00,2.15955,2.1596,2.15945,2.15945,766400000.0
2008-02-15 00:38:00,2.15945,2.15965,2.1593,2.1593,664200000.0
2008-02-15 00:39:00,2.1593,2.1595,2.1592,2.1592,175000000.0
2008-02-15 00:40:00,2.1592,2.1593,2.15865,2.15875,288500000.0
2008-02-15 00:41:00,2.15875,2.15885,2.15875,2.15885,599600000.0
2008-02-15 00:42:00,2.15885,2.1592,2.15885,2.1592,289800000.0
2008-02-15 00:43:00,2.1591,2.1592,2.15905,2.1592,777800000.0
2008-02-15 00:44:00,2.1592,2.15935,2.1592,2.15925,671200000.0
2008-02-15 00:45:00,2.15925,2.15925,2.1588,2.15885,1069700000.0
2008-02-15 00:46:00,2.15885,2.15915,2.1585,2.1588,619400000.0
2008-02-15 00:47:00,2.1588,2.15905,2.1588,2.15885,719400000.0
2008-02-15 00:48:00,2.15885,2.15925,2.15885,2.1589,838450000.0
2008-02-15 00:49:00,2.1589,2.15895,2.1589,2.15895,873600000.0
2008-02-15 00:50:00,2.15895,2.15895,2.15895,2.15895,650600000.0
2008-02-15 00:51:00,2.15895,2.1591,2.15895,2.159,790400000.0
2008-02-15 00:52:00,2.159,2.1591,2.159,2.159,808000000.0
2008-02-15 00:53:00,2.159,2.1591,2.159,2.1591,833600000.0
2008-02-15 00:54:00,2.1591,2.15915,2.159,2.15915,793800000.0
2008-02-15 00:55:00,2.15915,2.15915,2.1585,2.15855,505450000.0
2008-02-15 00:56:00,2.15855,2.1589,2.1583,2.1583,761950000.0
2008-02-15 00:57:00,2.1583,2.15835,2.15825,2.15835,589500000.0
2008-02-15 00:58:00,2.15835,2.15865,2.1581,2.1581,510425000.0
2008-02-15 00:59:00,2.1581,2.1581,2.15805,2.1581,548700000.0
2008-02-15 01:00:00,2.1581,2.1581,2.1573,2.15775,555300000.0
2008-02-15 01:01:00,2.15775,2.1579,2.1577,2.1577,544500000.0
2008-02-15 01:02:00,2.1577,2.1578,2.1576,2.15775,480825000.0
2008-02-15 01:03:00,2.15775,2.15805,2.15755,2.15795,660600000.0
2008-02-15 01:04:00,2.15795,2.1581,2.1579,2.1579,541500000.0
2008-02-15 01:05:00,2.1579,2.1583,2.1577,2.1583,718100000.0
2008-02-15 01:06:00,2.1583,2.1584,2.1581,2.15825,428225000.0
2008-02-15 01:07:00,2.15825,2.15845,2.15825,2.15845,693300000.0
2008-02-15 01:08:00,2.15845,2.1586,2.15825,2.15845,1022400000.0
2008-02-15 01:09:00,2.15845,2.15845,2.15785,2.1581,344100000.0
2008-02-15 01:10:00,2.1581,2.1585,2.1577,2.1582,440300000.0
2008-02-15 01:11:00,2.1582,2.15915,2.15815,2.15915,550400000.0
2008-02-15 01:12:00,2.15915,2.15915,2.15845,2.15875,559500000.0
2008-02-15 01:13:00,2.15875,2.159,2.15865,2.15875,416200000.0
2008-02-15 01:14:00,2.15875,2.15905,2.1587,2.1587,606500000.0
2008-02-15 01:15:00,2.1587,2.1589,2.1587,2.1589,781600000.0
2008-02-15 01:16:00,2.1589,2.15955,2.1589,2.15955,505650000.0
2008-02-15 01:17:00,2.15955,2.15955,2.15935,2.1594,705300000.0
2008-02-15 01:18:00,2.1594,2.1595,2.15935,2.1595,880000000.0
2008-02-15 01:19:00,2.1595,2.15995,2.1595,2.15995,820575000.0
2008-02-15 01:20:00,2.15995,2.16025,2.15985,2.1601,427800000.0
2008-02-15 01:21:00,2.1601,2.1603,2.16,2.1603,628225000.0
2008-02-15 01:22:00,2.1603,2.1606,2.1602,2.1602,711800000.0
2008-02-15 01:23:00,2.1602,2.16045,2.15985,2.16045,419325000.0
2008-02-15 01:24:00,2.16045,2.1606,2.1603,2.1605,612700000.0
2008-02-15 01:25:00,2.1605,2.1609,2.1605,2.1607,351125000.0
2008-02-15 01:26:00,2.1607,2.16095,2.16055,2.16095,540525000.0
2008-02-15 01:27:00,2.16095,2.1613,2.16035,2.1611,676800000.0
2008-02-15 01:28:00,2.1611,2.16125,2.161,2.1611,800000000.0
2008-02-15 01:29:00,2.1611,2.1613,2.1608,2.16105,457000000.0
2008-02-15 01:30:00,2.16105,2.16115,2.1609,2.16105,566675000.0
2008-02-15 01:31:00,2.16105,2.16125,2.1608,2.16125,690950000.0
2008-02-15 01:32:00,2.16125,2.1617,2.16095,2.16095,487850000.0
2008-02-15 01:33:00,2.16095,2.1614,2.1608,2.16135,622550000.0
2008-02-15 01:34:00,2.16135,2.1616,2.16125,2.1614,535675000.0
2008-02-15 01:35:00,2.1614,2.1614,2.1606,2.16095,760975000.0
2008-02-15 01:36:00,2.16095,2.1615,2.1607,2.16135,738100000.0
2008-02-15 01:37:00,2.16135,2.1614,2.161,2.161,619425000.0
2008-02-15 01:38:00,2.161,2.1611,2.16085,2.161,768400000.0
2008-02-15 01:39:00,2.161,2.1611,2.161,2.1611,711400000.0
2008-02-15 01:40:00,2.1611,2.162,2.1611,2.16165,366175000.0
2008-02-15 01:41:00,2.16165,2.16175,2.16135,2.1614,763650000.0
2008-02-15 01:42:00,2.1614,2.16155,2.1614,2.16145,837600000.0
2008-02-15 01:43:00,2.16145,2.16155,2.16125,2.16125,647950000.0
2008-02-15 01:44:00,2.16125,2.1615,2.16125,2.16145,408400000.0
2008-02-15 01:45:00,2.16145,2.1616,2.16135,2.1615,602100000.0
2008-02-15 01:46:00,2.1615,2.1619,2.16135,2.1615,721850000.0
2008-02-15 01:47:00,2.1615,2.16155,2.16135,2.16145,593750000.0
2008-02-15 01:48:00,2.16145,2.16145,2.16125,2.1613,613250000.0
2008-02-15 01:49:00,2.1613,2.16135,2.1612,2.16135,387225000.0
2008-02-15 01:50:00,2.16135,2.16145,2.1613,2.16135,750900000.0
2008-02-15 01:51:00,2.16135,2.16145,2.16135,2.16135,650800000.0
2008-02-15 01:52:00,2.16135,2.1614,2.16135,2.1614,822400000.0
2008-02-15 01:53:00,2.1614,2.1614,2.16075,2.16085,362350000.0
2008-02-15 01:54:00,2.16085,2.16125,2.16045,2.16125,392700000.0
2008-02-15 01:55:00,2.16125,2.16125,2.1606,2.1606,421400000.0
2008-02-15 01:56:00,2.1606,2.1609,2.1606,2.16065,365750000.0
2008-02-15 01:57:00,2.16065,2.1607,2.16055,2.16065,468700000.0
2008-02-15 01:58:00,2.16065,2.16095,2.16065,2.16065,456600000.0
2008-02-15 01:59:00,2.16065,2.1609,2.16065,2.1609,535700000.0
2008-02-15 02:00:00,2.1609,2.1616,2.1608,2.16105,600700000.0
2008-02-15 02:01:00,2.16105,2.16105,2.1607,2.1608,721600000.0
2008-02-15 02:02:00,2.16085,2.16085,2.16065,2.16065,762600000.0
2008-02-15 02:03:00,2.16065,2.16065,2.16035,2.16045,739200000.0
2008-02-15 02:04:00,2.16045,2.16045,2.15995,2.1601,700400000.0
2008-02-15 02:05:00,2.1601,2.1602,2.16,2.1601,217425000.0
2008-02-15 02:06:00,2.1601,2.1602,2.1601,2.1602,373525000.0
2008-02-15 02:07:00,2.1602,2.1602,2.16,2.1601,348175000.0
2008-02-15 02:08:00,2.1601,2.16025,2.1601,2.16025,796875000.0
2008-02-15 02:09:00,2.16025,2.16035,2.1601,2.1603,492075000.0
2008-02-15 02:10:00,2.1603,2.1604,2.1602,2.1604,827800000.0
2008-02-15 02:11:00,2.1604,2.1604,2.15995,2.15995,570600000.0
2008-02-15 02:12:00,2.15995,2.16005,2.15985,2.16,559700000.0
2008-02-15 02:13:00,2.16,2.1601,2.16,2.1601,594950000.0
2008-02-15 02:14:00,2.1601,2.1604,2.1601,2.1604,611825000.0
2008-02-15 02:15:00,2.1604,2.1604,2.16025,2.16025,499475000.0
2008-02-15 02:16:00,2.16025,2.16025,2.16025,2.16025,779200000.0
2008-02-15 02:17:00,2.16025,2.16025,2.1602,2.16025,785600000.0
2008-02-15 02:18:00,2.16025,2.1603,2.16,2.1602,714400000.0
2008-02-15 02:19:00,2.1602,2.1604,2.15975,2.16015,1082200000.0
2008-02-15 02:20:00,2.16015,2.16035,2.16005,2.16015,1059000000.0
2008-02-15 02:21:00,2.16015,2.1604,2.1601,2.1601,373600000.0
2008-02-15 02:22:00,2.1601,2.16035,2.16,2.1601,568725000.0
2008-02-15 02:23:00,2.1601,2.1604,2.16,2.16005,308050000.0
2008-02-15 02:24:00,2.16005,2.1603,2.16005,2.16025,707200000.0
2008-02-15 02:25:00,2.16025,2.16035,2.15955,2.15975,412150000.0
2008-02-15 02:26:00,2.15975,2.1601,2.15965,2.1601,481825000.0
2008-02-15 02:27:00,2.1601,2.1601,2.1597,2.1598,29175000.0
2008-02-15 02:28:00,2.1598,2.16,2.1595,2.1599,67975000.0
2008-02-15 02:29:00,2.1599,2.16,2.1594,2.1594,262125000.0
2008-02-15 02:30:00,2.1594,2.15975,2.1594,2.1597,579250000.0
2008-02-15 02:31:00,2.1597,2.15995,2.1597,2.15985,156150000.0
2008-02-15 02:32:00,2.15985,2.16,2.15985,2.16,680600000.0
2008-02-15 02:33:00,2.16,2.16,2.15995,2.15995,255000000.0
2008-02-15 02:34:00,2.15995,2.16015,2.15995,2.16005,550850000.0
2008-02-15 02:35:00,2.16005,2.16035,2.1599,2.16035,213000000.0
2008-02-15 02:36:00,2.16035,2.16035,2.16005,2.16015,221475000.0
2008-02-15 02:37:00,2.16015,2.16025,2.16005,2.1601,437625000.0
2008-02-15 02:38:00,2.1601,2.1602,2.1599,2.1599,794100000.0
2008-02-15 02:39:00,2.1599,2.1602,2.15955,2.1602,110075000.0
2008-02-15 02:40:00,2.1602,2.1603,2.1602,2.1603,99375000.0
2008-02-15 02:41:00,2.1603,2.1603,2.16025,2.16025,736000000.0
2008-02-15 02:42:00,2.16025,2.16025,2.1602,2.16025,709300000.0
2008-02-15 02:43:00,2.16025,2.16045,2.16025,2.16045,425000000.0
2008-02-15 02:44:00,2.16045,2.16045,2.16035,2.16035,600500000.0
2008-02-15 02:45:00,2.16035,2.1604,2.1603,2.16035,489900000.0
2008-02-15 02:46:00,2.16035,2.16035,2.1602,2.16025,660900000.0
2008-02-15 02:47:00,2.16025,2.1604,2.1602,2.1602,398125000.0
2008-02-15 02:48:00,2.1602,2.1604,2.1602,2.1603,635300000.0
2008-02-15 02:49:00,2.1603,2.1604,2.1598,2.16035,822325000.0
2008-02-15 02:50:00,2.16035,2.16045,2.1603,2.1603,221175000.0
2008-02-15 02:51:00,2.1603,2.16035,2.16025,2.16035,956800000.0
2008-02-15 02:52:00,2.16035,2.1605,2.16035,2.1605,641925000.0
2008-02-15 02:53:00,2.1605,2.16065,2.1604,2.16065,112575000.0
2008-02-15 02:54:00,2.16065,2.1607,2.1603,2.1607,300175000.0
2008-02-15 02:55:00,2.1607,2.16075,2.16045,2.16045,535775000.0
2008-02-15 02:56:00,2.16045,2.16075,2.1604,2.1607,122375000.0
2008-02-15 02:57:00,2.1607,2.1607,2.1607,2.1607,126000000.0
2008-02-15 02:58:00,2.1607,2.1607,2.1601,2.1602,187150000.0
2008-02-15 02:59:00,2.1602,2.1603,2.16,2.1601,165600000.0
2008-02-15 03:00:00,2.1601,2.1601,2.1594,2.1594,176900000.0
2008-02-15 03:01:00,2.1594,2.1597,2.1593,2.15955,264150000.0
2008-02-15 03:02:00,2.15955,2.1597,2.15955,2.15955,177800000.0
2008-02-15 03:03:00,2.15955,2.1598,2.1595,2.15965,43625000.0
2008-02-15 03:04:00,2.15965,2.15965,2.1596,2.1596,77475000.0
2008-02-15 03:05:00,2.1596,2.15995,2.15935,2.15995,119125000.0
2008-02-15 03:06:00,2.15995,2.16,2.15935,2.15935,203100000.0
2008-02-15 03:07:00,2.15935,2.1597,2.15935,2.1596,190100000.0
2008-02-15 03:08:00,2.1596,2.16,2.1596,2.1599,255500000.0
2008-02-15 03:09:00,2.1599,2.16,2.15955,2.1597,227775000.0
2008-02-15 03:10:00,2.1597,2.15985,2.15965,2.15975,727275000.0
2008-02-15 03:11:00,2.15975,2.15985,2.15975,2.15985,906200000.0
2008-02-15 03:12:00,2.15985,2.15985,2.15975,2.15975,59400000.0
2008-02-15 03:13:00,2.15975,2.1598,2.1597,2.15975,1116575000.0
2008-02-15 03:14:00,2.15975,2.15975,2.15975,2.15975,964900000.0
2008-02-15 03:15:00,2.15975,2.1598,2.1597,2.1598,695800000.0
2008-02-15 03:16:00,2.1598,2.15985,2.1598,2.1598,714425000.0
2008-02-15 03:17:00,2.1598,2.1598,2.1593,2.1596,429600000.0
2008-02-15 03:18:00,2.1596,2.1597,2.15945,2.15955,742925000.0
2008-02-15 03:19:00,2.15955,2.1598,2.15955,2.15975,530625000.0
2008-02-15 03:20:00,2.15975,2.1601,2.15975,2.1599,767975000.0
2008-02-15 03:21:00,2.1599,2.16035,2.1599,2.1603,574650000.0
2008-02-15 03:22:00,2.1603,2.1603,2.16015,2.1602,747125000.0
2008-02-15 03:23:00,2.1602,2.16025,2.16,2.1601,901400000.0
2008-02-15 03:24:00,2.1601,2.16025,2.1599,2.1602,615650000.0
2008-02-15 03:25:00,2.1602,2.16025,2.15975,2.16005,398800000.0
2008-02-15 03:26:00,2.16005,2.16025,2.15985,2.16005,419475000.0
2008-02-15 03:27:00,2.16005,2.16015,2.16,2.16005,20600000.0
2008-02-15 03:28:00,2.16005,2.1601,2.15985,2.15995,297800000.0
2008-02-15 03:29:00,2.15995,2.1601,2.15995,2.1601,600600000.0
2008-02-15 03:30:00,2.1601,2.1602,2.15995,2.16,369400000.0
2008-02-15 03:31:00,2.16,2.1601,2.15995,2.16,549475000.0
2008-02-15 03:32:00,2.16,2.16005,2.1599,2.15995,528575000.0
2008-02-15 03:33:00,2.15995,2.16005,2.1598,2.1598,738600000.0
2008-02-15 03:34:00,2.1598,2.1599,2.15975,2.1599,640700000.0
2008-02-15 03:35:00,2.1599,2.1599,2.15925,2.1597,527100000.0
2008-02-15 03:36:00,2.1597,2.1599,2.1595,2.15975,480500000.0
2008-02-15 03:37:00,2.15975,2.15975,2.15965,2.1597,492300000.0
2008-02-15 03:38:00,2.1597,2.15975,2.1597,2.15975,672000000.0
2008-02-15 03:39:00,2.15975,2.15975,2.15975,2.15975,614600000.0
2008-02-15 03:40:00,2.15975,2.15975,2.15965,2.1597,559100000.0
2008-02-15 03:41:00,2.1597,2.1599,2.15945,2.1599,562650000.0
2008-02-15 03:42:00,2.1599,2.1599,2.15985,2.1599,227500000.0
2008-02-15 03:43:00,2.1599,2.16015,2.15975,2.16005,239300000.0
2008-02-15 03:44:00,2.16005,2.16005,2.1596,2.1599,347175000.0
2008-02-15 03:45:00,2.1599,2.16005,2.1599,2.16,381700000.0
2008-02-15 03:46:00,2.16,2.1603,2.16,2.16,216300000.0
2008-02-15 03:47:00,2.16,2.16035,2.16,2.1603,287400000.0
2008-02-15 03:48:00,2.1603,2.1607,2.1603,2.1607,395200000.0
2008-02-15 03:49:00,2.1607,2.1607,2.1607,2.1607,860100000.0
2008-02-15 03:50:00,2.1607,2.1607,2.16045,2.16045,665700000.0
2008-02-15 03:51:00,2.16045,2.16045,2.16045,2.16045,1395000000.0
2008-02-15 03:52:00,2.16045,2.16065,2.1604,2.1606,816250000.0
2008-02-15 03:53:00,2.1606,2.16065,2.1606,2.16065,606000000.0
2008-02-15 03:54:00,2.16065,2.16065,2.16045,2.16055,677600000.0
2008-02-15 03:55:00,2.16055,2.16075,2.1605,2.1607,629325000.0
2008-02-15 03:56:00,2.1607,2.16085,2.16055,2.1607,575450000.0
2008-02-15 03:57:00,2.1607,2.16095,2.1607,2.16085,103975000.0
2008-02-15 03:58:00,2.16085,2.16115,2.1608,2.16095,490600000.0
2008-02-15 03:59:00,2.16095,2.16115,2.16095,2.16105,119575000.0
2008-02-15 04:00:00,2.16105,2.1611,2.16105,2.16105,420800000.0
2008-02-15 04:01:00,2.16105,2.16105,2.1606,2.16095,364175000.0
2008-02-15 04:02:00,2.16095,2.16125,2.16095,2.16125,281775000.0
2008-02-15 04:03:00,2.16125,2.16135,2.16115,2.1613,347200000.0
2008-02-15 04:04:00,2.1613,2.1613,2.16125,2.1613,270200000.0
2008-02-15 04:05:00,2.1613,2.1615,2.16125,2.1614,235300000.0
2008-02-15 04:06:00,2.1614,2.1615,2.1613,2.1614,229500000.0
2008-02-15 04:07:00,2.1614,2.162,2.1613,2.1615,263300000.0
2008-02-15 04:08:00,2.1615,2.1618,2.1614,2.1614,340425000.0
2008-02-15 04:09:00,2.1614,2.16175,2.1614,2.1615,96200000.0
2008-02-15 04:10:00,2.1615,2.1616,2.1614,2.1615,63050000.0
2008-02-15 04:11:00,2.1615,2.1615,2.1612,2.1612,12800000.0
2008-02-15 04:12:00,2.1612,2.1612,2.1608,2.1611,85000000.0
2008-02-15 04:13:00,2.1611,2.1613,2.1611,2.1613,670000000.0
2008-02-15 04:14:00,2.1613,2.1614,2.16095,2.1612,731325000.0
2008-02-15 04:15:00,2.1612,2.16125,2.16105,2.16125,776000000.0
2008-02-15 04:16:00,2.16125,2.1613,2.1612,2.1613,744350000.0
2008-02-15 04:17:00,2.1613,2.16145,2.1613,2.16145,876850000.0
2008-02-15 04:18:00,2.16145,2.1616,2.1614,2.16155,801600000.0
2008-02-15 04:19:00,2.1616,2.1618,2.1615,2.1615,730900000.0
2008-02-15 04:20:00,2.1615,2.16195,2.1615,2.1616,438025000.0
2008-02-15 04:21:00,2.1616,2.16185,2.16135,2.1616,554075000.0
2008-02-15 04:22:00,2.1616,2.1617,2.1615,2.16155,587175000.0
2008-02-15 04:23:00,2.16155,2.1616,2.1614,2.16145,617300000.0
2008-02-15 04:24:00,2.16145,2.16145,2.1614,2.16145,601600000.0
2008-02-15 04:25:00,2.16145,2.1616,2.1614,2.16145,564525000.0
2008-02-15 04:26:00,2.16145,2.16145,2.1612,2.16125,646100000.0
2008-02-15 04:27:00,2.16125,2.16135,2.1611,2.1613,841600000.0
2008-02-15 04:28:00,2.1613,2.16145,2.1611,2.16125,545325000.0
2008-02-15 04:29:00,2.16125,2.16135,2.16125,2.16135,854400000.0
2008-02-15 04:30:00,2.16135,2.16135,2.16125,2.16135,702700000.0
2008-02-15 04:31:00,2.16135,2.16135,2.1613,2.16135,645900000.0
2008-02-15 04:32:00,2.16135,2.16135,2.16125,2.16125,626600000.0
2008-02-15 04:33:00,2.16125,2.1613,2.16125,2.16125,825600000.0
2008-02-15 04:34:00,2.16125,2.16135,2.16125,2.16135,301050000.0
2008-02-15 04:35:00,2.16135,2.1615,2.16135,2.1615,17050000.0
2008-02-15 04:36:00,2.1615,2.16165,2.1614,2.16165,813300000.0
2008-02-15 04:37:00,2.16165,2.16165,2.16145,2.1615,355775000.0
2008-02-15 04:38:00,2.1615,2.16155,2.16135,2.16135,573375000.0
2008-02-15 04:39:00,2.16135,2.16135,2.1612,2.1612,388450000.0
2008-02-15 04:40:00,2.1612,2.16125,2.1611,2.16115,740825000.0
2008-02-15 04:41:00,2.16115,2.1612,2.16105,2.16115,654125000.0
2008-02-15 04:42:00,2.16115,2.1613,2.1611,2.1611,561250000.0
2008-02-15 04:43:00,2.1611,2.16125,2.16095,2.16115,720050000.0
2008-02-15 04:44:00,2.16115,2.1612,2.1611,2.1612,334025000.0
2008-02-15 04:45:00,2.1612,2.16135,2.16115,2.1613,566025000.0
2008-02-15 04:46:00,2.1613,2.1613,2.16125,2.1613,832000000.0
2008-02-15 04:47:00,2.1613,2.16135,2.16125,2.1613,830400000.0
2008-02-15 04:48:00,2.1613,2.1613,2.1612,2.1612,562375000.0
2008-02-15 04:49:00,2.1612,2.16135,2.1612,2.1613,611725000.0
2008-02-15 04:50:00,2.1613,2.1613,2.16105,2.16115,321100000.0
2008-02-15 04:51:00,2.16115,2.1613,2.16105,2.1612,794375000.0
2008-02-15 04:52:00,2.1612,2.1613,2.1612,2.1612,254300000.0
2008-02-15 04:53:00,2.1612,2.16125,2.161,2.16115,648600000.0
2008-02-15 04:54:00,2.16115,2.1612,2.1608,2.1608,374300000.0
2008-02-15 04:55:00,2.1608,2.1608,2.1605,2.1607,806525000.0
2008-02-15 04:56:00,2.1607,2.1609,2.1603,2.1608,251750000.0
2008-02-15 04:57:00,2.1608,2.161,2.1608,2.1608,348850000.0
2008-02-15 04:58:00,2.1608,2.161,2.1607,2.161,448600000.0
2008-02-15 04:59:00,2.161,2.1611,2.16075,2.161,76000000.0
2008-02-15 05:00:00,2.161,2.1614,2.16095,2.1614,95050000.0
2008-02-15 05:01:00,2.16135,2.16135,2.161,2.16115,565525000.0
2008-02-15 05:02:00,2.16115,2.1613,2.16115,2.16115,187675000.0
2008-02-15 05:03:00,2.16115,2.16115,2.1611,2.1611,547025000.0
2008-02-15 05:04:00,2.1611,2.1611,2.1609,2.1609,413100000.0
2008-02-15 05:05:00,2.1609,2.161,2.1609,2.161,552000000.0
2008-02-15 05:06:00,2.161,2.161,2.1609,2.16095,1762700000.0
2008-02-15 05:07:00,2.16095,2.16095,2.16085,2.16095,1426400000.0
2008-02-15 05:08:00,2.16095,2.16095,2.16095,2.16095,860000000.0
2008-02-15 05:09:00,2.16095,2.16095,2.16095,2.16095,908100000.0
2008-02-15 05:10:00,2.16095,2.16095,2.16095,2.16095,910900000.0
2008-02-15 05:11:00,2.16095,2.16095,2.1608,2.1608,747500000.0
2008-02-15 05:12:00,2.1608,2.161,2.1608,2.161,48575000.0
2008-02-15 05:13:00,2.161,2.161,2.161,2.161,13250000.0
2008-02-15 05:14:00,2.161,2.161,2.16095,2.161,13800000.0
2008-02-15 05:15:00,2.161,2.16115,2.16085,2.16115,303375000.0
2008-02-15 05:16:00,2.16115,2.16135,2.16115,2.16135,922425000.0
2008-02-15 05:17:00,2.16135,2.16145,2.1613,2.1613,819225000.0
2008-02-15 05:18:00,2.1613,2.1613,2.1613,2.1613,523700000.0
2008-02-15 05:19:00,2.1613,2.1613,2.1613,2.1613,757400000.0
2008-02-15 05:20:00,2.1613,2.16135,2.1613,2.16135,633450000.0
2008-02-15 05:21:00,2.16135,2.16145,2.16125,2.16145,1224800000.0
2008-02-15 05:22:00,2.16145,2.16145,2.16125,2.16125,142300000.0
2008-02-15 05:23:00,2.16125,2.16125,2.161,2.16105,15050000.0
2008-02-15 05:24:00,2.16105,2.16115,2.16105,2.16105,151975000.0
2008-02-15 05:25:00,2.16105,2.16105,2.16105,2.16105,13200000.0
2008-02-15 05:26:00,2.16105,2.16105,2.1609,2.1609,90150000.0
2008-02-15 05:27:00,2.1609,2.161,2.1608,2.16085,565050000.0
2008-02-15 05:28:00,2.16085,2.16085,2.16065,2.16065,813000000.0
2008-02-15 05:29:00,2.16065,2.16075,2.16065,2.1607,836800000.0
2008-02-15 05:30:00,2.1607,2.16105,2.1607,2.16105,149425000.0
2008-02-15 05:31:00,2.16105,2.16105,2.1606,2.1608,28975000.0
2008-02-15 05:32:00,2.1608,2.1608,2.1606,2.1606,52550000.0
2008-02-15 05:33:00,2.1606,2.1607,2.1606,2.1607,164100000.0
2008-02-15 05:34:00,2.1607,2.1607,2.1604,2.1605,534400000.0
2008-02-15 05:35:00,2.1605,2.1605,2.1605,2.1605,841600000.0
2008-02-15 05:36:00,2.1605,2.1606,2.1605,2.1606,668200000.0
2008-02-15 05:37:00,2.1606,2.16065,2.16045,2.16045,829300000.0
2008-02-15 05:38:00,2.16045,2.16055,2.1604,2.16045,633300000.0
2008-02-15 05:39:00,2.16045,2.16055,2.16025,2.16025,595500000.0
2008-02-15 05:40:00,2.16025,2.1607,2.16025,2.1607,475100000.0
2008-02-15 05:41:00,2.1607,2.1607,2.1606,2.1606,374100000.0
2008-02-15 05:42:00,2.1606,2.16085,2.16035,2.1606,338400000.0
2008-02-15 05:43:00,2.1606,2.1606,2.1604,2.1604,758000000.0
2008-02-15 05:44:00,2.1604,2.1605,2.16025,2.16025,345000000.0
2008-02-15 05:45:00,2.16025,2.1603,2.16025,2.16025,387100000.0
2008-02-15 05:46:00,2.16025,2.1604,2.16025,2.1604,293400000.0
2008-02-15 05:47:00,2.1604,2.1604,2.1602,2.1603,332800000.0
2008-02-15 05:48:00,2.1603,2.1603,2.16025,2.1603,710200000.0
2008-02-15 05:49:00,2.1603,2.16045,2.1602,2.16045,638550000.0
2008-02-15 05:50:00,2.16045,2.16045,2.16005,2.1601,707600000.0
2008-02-15 05:51:00,2.1601,2.1603,2.16005,2.16005,773125000.0
2008-02-15 05:52:00,2.16005,2.1601,2.16005,2.16005,579650000.0
2008-02-15 05:53:00,2.16005,2.16005,2.16005,2.16005,640400000.0
2008-02-15 05:54:00,2.16005,2.16005,2.16005,2.16005,716600000.0
2008-02-15 05:55:00,2.16005,2.1604,2.16005,2.1604,677000000.0
2008-02-15 05:56:00,2.1604,2.1605,2.16015,2.16015,804800000.0
2008-02-15 05:57:00,2.16015,2.1602,2.16015,2.1602,647700000.0
2008-02-15 05:58:00,2.1602,2.16025,2.16015,2.16025,800600000.0
2008-02-15 05:59:00,2.16025,2.16025,2.16025,2.16025,685700000.0
2008-02-15 06:00:00,2.16025,2.16025,2.16025,2.16025,660800000.0
2008-02-15 06:01:00,2.16025,2.16025,2.16015,2.16015,621500000.0
2008-02-15 06:02:00,2.16015,2.16015,2.1601,2.1601,708600000.0
2008-02-15 06:03:00,2.1601,2.1601,2.16005,2.1601,622900000.0
2008-02-15 06:04:00,2.1601,2.1601,2.16005,2.1601,578600000.0
2008-02-15 06:05:00,2.1601,2.1601,2.16005,2.16005,508800000.0
2008-02-15 06:06:00,2.16005,2.1601,2.16005,2.1601,779400000.0
2008-02-15 06:07:00,2.1601,2.1601,2.15925,2.1597,720275000.0
2008-02-15 06:08:00,2.1597,2.1603,2.1596,2.1596,703900000.0
2008-02-15 06:09:00,2.1596,2.1597,2.1596,2.1596,575300000.0
2008-02-15 06:10:00,2.1596,2.1597,2.1595,2.15965,711300000.0
2008-02-15 06:11:00,2.15965,2.15965,2.1596,2.1596,721500000.0
2008-02-15 06:12:00,2.1596,2.1596,2.1596,2.1596,622300000.0
2008-02-15 06:13:00,2.1596,2.15965,2.15955,2.15965,795200000.0
2008-02-15 06:14:00,2.15965,2.15965,2.15965,2.15965,844800000.0
2008-02-15 06:15:00,2.15965,2.15995,2.15965,2.1598,603450000.0
2008-02-15 06:16:00,2.1598,2.1602,2.1598,2.16015,577650000.0
2008-02-15 06:17:00,2.16015,2.16015,2.16,2.16005,168425000.0
2008-02-15 06:18:00,2.16005,2.1602,2.15995,2.1602,606900000.0
2008-02-15 06:19:00,2.1602,2.1602,2.16,2.16015,401275000.0
2008-02-15 06:20:00,2.16015,2.1603,2.16005,2.16015,716175000.0
2008-02-15 06:21:00,2.16015,2.16025,2.16015,2.16025,1140100000.0
2008-02-15 06:22:00,2.16025,2.1606,2.16025,2.1604,1086625000.0
2008-02-15 06:23:00,2.1604,2.16045,2.1604,2.16045,764725000.0
2008-02-15 06:24:00,2.16045,2.16065,2.16045,2.16065,1243200000.0
2008-02-15 06:25:00,2.16065,2.16065,2.16065,2.16065,973500000.0
2008-02-15 06:26:00,2.16065,2.16065,2.16065,2.16065,1240700000.0
2008-02-15 06:27:00,2.16065,2.1609,2.16065,2.1608,927550000.0
2008-02-15 06:28:00,2.1608,2.1609,2.1608,2.16085,768000000.0
2008-02-15 06:29:00,2.16085,2.16085,2.1608,2.16085,415100000.0
2008-02-15 06:30:00,2.16085,2.1609,2.16085,2.1609,747200000.0
2008-02-15 06:31:00,2.1609,2.1609,2.16085,2.1609,790400000.0
2008-02-15 06:32:00,2.1609,2.1609,2.16085,2.16085,788200000.0
2008-02-15 06:33:00,2.16085,2.16095,2.1604,2.16045,557600000.0
2008-02-15 06:34:00,2.16045,2.1605,2.16045,2.1605,892000000.0
2008-02-15 06:35:00,2.1605,2.16055,2.16045,2.1605,665000000.0
2008-02-15 06:36:00,2.1605,2.1605,2.1605,2.1605,380300000.0
2008-02-15 06:37:00,2.1605,2.16105,2.1605,2.16095,1051650000.0
2008-02-15 06:38:00,2.16095,2.1612,2.1609,2.16105,776500000.0
2008-02-15 06:39:00,2.16105,2.16105,2.16105,2.16105,1200000000.0
2008-02-15 06:40:00,2.16105,2.16105,2.16095,2.16095,973200000.0
2008-02-15 06:41:00,2.16095,2.1611,2.16095,2.1611,353800000.0
2008-02-15 06:42:00,2.1611,2.16125,2.16105,2.1612,328200000.0
2008-02-15 06:43:00,2.1612,2.1612,2.16105,2.16115,454700000.0
2008-02-15 06:44:00,2.16115,2.1612,2.16095,2.161,436800000.0
2008-02-15 06:45:00,2.161,2.161,2.16085,2.16085,448000000.0
2008-02-15 06:46:00,2.16085,2.16095,2.16085,2.16085,648100000.0
2008-02-15 06:47:00,2.16085,2.1609,2.16085,2.1609,425700000.0
2008-02-15 06:48:00,2.1609,2.161,2.1609,2.16095,415700000.0
2008-02-15 06:49:00,2.16095,2.161,2.16045,2.1606,389900000.0
2008-02-15 06:50:00,2.1606,2.161,2.16055,2.1609,608800000.0
2008-02-15 06:51:00,2.1609,2.161,2.16075,2.161,398400000.0
2008-02-15 06:52:00,2.161,2.1611,2.16095,2.16105,376200000.0
2008-02-15 06:53:00,2.16105,2.16135,2.16105,2.1612,381500000.0
2008-02-15 06:54:00,2.1612,2.16135,2.1612,2.1613,400000000.0
2008-02-15 06:55:00,2.1613,2.1613,2.16105,2.1611,647800000.0
2008-02-15 06:56:00,2.1611,2.16125,2.16085,2.16085,639200000.0
2008-02-15 06:57:00,2.16085,2.1615,2.16085,2.16115,675250000.0
2008-02-15 06:58:00,2.16115,2.1613,2.16085,2.16095,436725000.0
2008-02-15 06:59:00,2.16095,2.1614,2.1608,2.161,241925000.0
2008-02-15 07:00:00,2.161,2.1613,2.16065,2.16105,457725000.0
2008-02-15 07:01:00,2.16105,2.16165,2.161,2.1611,549100000.0
2008-02-15 07:02:00,2.1611,2.1614,2.1611,2.1613,583300000.0
2008-02-15 07:03:00,2.1613,2.16175,2.16115,2.1612,660300000.0
2008-02-15 07:04:00,2.1612,2.1617,2.16095,2.1614,556600000.0
2008-02-15 07:05:00,2.1614,2.16155,2.16085,2.16085,707050000.0
2008-02-15 07:06:00,2.16085,2.16105,2.16055,2.161,776375000.0
2008-02-15 07:07:00,2.161,2.1614,2.1609,2.1612,627225000.0
2008-02-15 07:08:00,2.1612,2.16145,2.16115,2.16135,520400000.0
2008-02-15 07:09:00,2.16135,2.16155,2.16125,2.16135,753600000.0
2008-02-15 07:10:00,2.16135,2.16135,2.16125,2.16125,705700000.0
2008-02-15 07:11:00,2.16125,2.1614,2.1612,2.1612,568700000.0
2008-02-15 07:12:00,2.1612,2.1612,2.1612,2.1612,577000000.0
2008-02-15 07:13:00,2.1612,2.1614,2.1612,2.1612,665075000.0
2008-02-15 07:14:00,2.1612,2.16155,2.1612,2.16155,373150000.0
2008-02-15 07:15:00,2.16155,2.16155,2.16155,2.16155,12100000.0
2008-02-15 07:16:00,2.16155,2.1616,2.16155,2.1616,163725000.0
2008-02-15 07:17:00,2.1616,2.16165,2.1615,2.16165,495700000.0
2008-02-15 07:18:00,2.16165,2.1624,2.16165,2.1624,345150000.0
2008-02-15 07:19:00,2.1624,2.1627,2.1623,2.16245,616000000.0
2008-02-15 07:20:00,2.16245,2.16245,2.16195,2.1622,755250000.0
2008-02-15 07:21:00,2.1622,2.16275,2.1621,2.1627,572900000.0
2008-02-15 07:22:00,2.1627,2.16295,2.1626,2.1628,1368150000.0
2008-02-15 07:23:00,2.1628,2.1632,2.16265,2.16265,687525000.0
2008-02-15 07:24:00,2.16265,2.16275,2.1625,2.16255,451500000.0
2008-02-15 07:25:00,2.16255,2.16255,2.1622,2.16225,442000000.0
2008-02-15 07:26:00,2.16225,2.1626,2.16225,2.16245,770900000.0
2008-02-15 07:27:00,2.16245,2.16245,2.16235,2.16245,775900000.0
2008-02-15 07:28:00,2.16245,2.1629,2.1623,2.16245,479000000.0
2008-02-15 07:29:00,2.16245,2.16255,2.16225,2.16255,295500000.0
2008-02-15 07:30:00,2.16255,2.1626,2.16195,2.162,403000000.0
2008-02-15 07:31:00,2.162,2.1621,2.16165,2.1618,534600000.0
2008-02-15 07:32:00,2.1618,2.162,2.16175,2.1618,575700000.0
2008-02-15 07:33:00,2.1618,2.1618,2.16105,2.16165,619300000.0
2008-02-15 07:34:00,2.16165,2.1617,2.16145,2.1617,589600000.0
2008-02-15 07:35:00,2.1617,2.1617,2.16155,2.1616,520300000.0
2008-02-15 07:36:00,2.1616,2.16165,2.1614,2.1616,723200000.0
2008-02-15 07:37:00,2.1616,2.1616,2.1615,2.1615,718400000.0
2008-02-15 07:38:00,2.1615,2.1615,2.1613,2.16135,675500000.0
2008-02-15 07:39:00,2.16145,2.1615,2.1614,2.1615,569100000.0
2008-02-15 07:40:00,2.1615,2.1618,2.16145,2.16165,773000000.0
2008-02-15 07:41:00,2.16165,2.16165,2.16155,2.16155,593800000.0
2008-02-15 07:42:00,2.16155,2.1617,2.16155,2.1616,552000000.0
2008-02-15 07:43:00,2.1616,2.1616,2.16145,2.16145,566800000.0
2008-02-15 07:44:00,2.16145,2.1615,2.1614,2.16145,652700000.0
2008-02-15 07:45:00,2.16145,2.1616,2.16135,2.1615,173800000.0
2008-02-15 07:46:00,2.1615,2.1619,2.1613,2.1613,522125000.0
2008-02-15 07:47:00,2.1613,2.1619,2.1613,2.16175,305700000.0
2008-02-15 07:48:00,2.16175,2.162,2.16155,2.162,291400000.0
2008-02-15 07:49:00,2.162,2.16215,2.16165,2.162,351925000.0
2008-02-15 07:50:00,2.162,2.1626,2.162,2.1624,301300000.0
2008-02-15 07:51:00,2.1624,2.16275,2.16225,2.16275,476850000.0
2008-02-15 07:52:00,2.16275,2.16275,2.1627,2.1627,72400000.0
2008-02-15 07:53:00,2.1627,2.16285,2.1626,2.1626,356400000.0
2008-02-15 07:54:00,2.1626,2.16265,2.1624,2.16265,326300000.0
2008-02-15 07:55:00,2.16265,2.16275,2.16175,2.1623,732325000.0
2008-02-15 07:56:00,2.1623,2.1626,2.1623,2.1626,507400000.0
2008-02-15 07:57:00,2.1626,2.1626,2.16195,2.1624,255875000.0
2008-02-15 07:58:00,2.1625,2.1626,2.1623,2.16245,580550000.0
2008-02-15 07:59:00,2.16245,2.16245,2.1624,2.1624,508800000.0
2008-02-15 08:00:00,2.1624,2.16255,2.16235,2.1625,632800000.0
2008-02-15 08:01:00,2.1625,2.1628,2.16245,2.16275,482300000.0
2008-02-15 08:02:00,2.16275,2.16345,2.1627,2.16325,581300000.0
2008-02-15 08:03:00,2.16325,2.1637,2.16315,2.1635,444975000.0
2008-02-15 08:04:00,2.1635,2.1635,2.16305,2.16315,307000000.0
2008-02-15 08:05:00,2.16315,2.1632,2.16295,2.1632,498600000.0
2008-02-15 08:06:00,2.1632,2.1632,2.16315,2.1632,852350000.0
2008-02-15 08:07:00,2.1632,2.1634,2.1632,2.1634,443550000.0
2008-02-15 08:08:00,2.1634,2.1634,2.1628,2.16285,500800000.0
2008-02-15 08:09:00,2.16285,2.16365,2.1627,2.16365,422125000.0
2008-02-15 08:10:00,2.16365,2.16365,2.16325,2.16335,434450000.0
2008-02-15 08:11:00,2.16335,2.16395,2.16325,2.1633,601700000.0
2008-02-15 08:12:00,2.1633,2.16365,2.16285,2.1633,337575000.0
2008-02-15 08:13:00,2.1633,2.16335,2.1632,2.1632,280375000.0
2008-02-15 08:14:00,2.1632,2.16335,2.1632,2.1633,69325000.0
2008-02-15 08:15:00,2.1633,2.1636,2.1633,2.1636,90625000.0
2008-02-15 08:16:00,2.1636,2.1636,2.1636,2.1636,210200000.0
2008-02-15 08:17:00,2.1636,2.1636,2.1635,2.1635,10750000.0
2008-02-15 08:18:00,2.1635,2.16355,2.1633,2.1635,240500000.0
2008-02-15 08:19:00,2.1635,2.1637,2.16345,2.16345,535200000.0
2008-02-15 08:20:00,2.1612,2.1617,2.1611,2.1615,1251100000.0
2008-02-15 08:21:00,2.16355,2.16355,2.16335,2.16345,1251100000.0
2008-02-15 08:22:00,2.1633,2.1637,2.1632,2.16365,356400000.0
2008-02-15 08:23:00,2.16365,2.1637,2.1635,2.16365,326500000.0
2008-02-15 08:24:00,2.16365,2.1638,2.1636,2.1638,762300000.0
2008-02-15 08:25:00,2.1638,2.1638,2.1632,2.1633,727400000.0
2008-02-15 08:26:00,2.1633,2.1633,2.16305,2.16325,563500000.0
2008-02-15 08:27:00,2.16325,2.16335,2.16305,2.1631,483400000.0
2008-02-15 08:28:00,2.1631,2.16335,2.16305,2.16305,909400000.0
2008-02-15 08:29:00,2.16305,2.16345,2.16305,2.1632,573200000.0
2008-02-15 08:30:00,2.1632,2.1635,2.1631,2.1635,151600000.0
2008-02-15 08:31:00,2.1635,2.1635,2.16305,2.16305,1025000000.0
2008-02-15 08:32:00,2.16305,2.16355,2.16295,2.16315,1113600000.0
2008-02-15 08:33:00,2.16315,2.16335,2.16305,2.16305,639500000.0
2008-02-15 08:34:00,2.16305,2.16335,2.16275,2.1628,913600000.0
2008-02-15 08:35:00,2.1628,2.1633,2.16275,2.163,838800000.0
2008-02-15 08:36:00,2.163,2.1632,2.16265,2.16295,350100000.0
2008-02-15 08:37:00,2.16295,2.1632,2.1626,2.1629,297000000.0
2008-02-15 08:38:00,2.1629,2.1629,2.1618,2.16205,473900000.0
2008-02-15 08:39:00,2.16205,2.16275,2.1619,2.1627,776900000.0
2008-02-15 08:40:00,2.1627,2.1633,2.16255,2.16255,883100000.0
2008-02-15 08:41:00,2.16255,2.1631,2.16255,2.16275,866400000.0
2008-02-15 08:42:00,2.16275,2.16305,2.16275,2.16285,1246100000.0
2008-02-15 08:43:00,2.16285,2.16305,2.16265,2.16275,853000000.0
2008-02-15 08:44:00,2.16275,2.163,2.16275,2.1629,698300000.0
2008-02-15 08:45:00,2.16315,2.16315,2.1628,2.16285,755600000.0
2008-02-15 08:46:00,2.16285,2.16285,2.16255,2.16265,1020600000.0
2008-02-15 08:47:00,2.16265,2.16305,2.16265,2.16305,427600000.0
2008-02-15 08:48:00,2.16305,2.16355,2.1628,2.16305,206500000.0
2008-02-15 08:49:00,2.16305,2.1632,2.16245,2.16275,231100000.0
2008-02-15 08:50:00,2.16275,2.16295,2.1626,2.16295,551500000.0
2008-02-15 08:51:00,2.16295,2.16295,2.16255,2.1628,571100000.0
2008-02-15 08:52:00,2.1628,2.1628,2.16205,2.16205,765800000.0
2008-02-15 08:53:00,2.16205,2.16245,2.16175,2.16175,805600000.0
2008-02-15 08:54:00,2.16165,2.1622,2.1591,2.1616,484800000.0
2008-02-15 08:55:00,2.1616,2.16215,2.1611,2.16135,601900000.0
2008-02-15 08:56:00,2.16135,2.16185,2.16125,2.16185,1002600000.0
2008-02-15 08:57:00,2.16185,2.16185,2.16135,2.16135,706000000.0
2008-02-15 08:58:00,2.16135,2.16145,2.16135,2.1614,591400000.0
2008-02-15 08:59:00,2.1614,2.1629,2.16115,2.16175,425200000.0
2008-02-15 09:00:00,2.16175,2.16225,2.16175,2.16185,772800000.0
2008-02-15 09:01:00,2.16185,2.16195,2.16165,2.16165,1032900000.0
2008-02-15 09:02:00,2.16195,2.16215,2.16165,2.16205,729300000.0
2008-02-15 09:03:00,2.16205,2.16205,2.1618,2.16205,547500000.0
2008-02-15 09:04:00,2.16205,2.16225,2.16145,2.16175,607000000.0
2008-02-15 09:05:00,2.16175,2.16205,2.16155,2.16165,1065100000.0
2008-02-15 09:06:00,2.16165,2.16165,2.16095,2.16125,567800000.0
2008-02-15 09:07:00,2.16125,2.16155,2.16085,2.16155,495500000.0
2008-02-15 09:08:00,2.16155,2.16175,2.16105,2.16115,356700000.0
2008-02-15 09:09:00,2.16115,2.16165,2.161,2.16165,1028500000.0
2008-02-15 09:10:00,2.16155,2.16345,2.16155,2.16275,510400000.0
2008-02-15 09:11:00,2.16275,2.16295,2.16255,2.16275,380900000.0
2008-02-15 09:12:00,2.16275,2.16285,2.16195,2.16205,790500000.0
2008-02-15 09:13:00,2.16205,2.16225,2.16185,2.16195,792600000.0
2008-02-15 09:14:00,2.16195,2.16205,2.16165,2.16175,572200000.0
2008-02-15 09:15:00,2.16175,2.16185,2.16155,2.16155,622700000.0
2008-02-15 09:16:00,2.16155,2.16155,2.16135,2.16135,1056200000.0
2008-02-15 09:17:00,2.16135,2.16165,2.16105,2.16135,466100000.0
2008-02-15 09:18:00,2.16135,2.16155,2.16115,2.16145,618400000.0
2008-02-15 09:19:00,2.16145,2.16185,2.16135,2.16145,384700000.0
2008-02-15 09:20:00,2.16145,2.16185,2.16125,2.16155,427300000.0
2008-02-15 09:21:00,2.16145,2.1618,2.16115,2.16125,364300000.0
2008-02-15 09:22:00,2.16125,2.16125,2.1609,2.1609,381300000.0
2008-02-15 09:23:00,2.1609,2.1611,2.1609,2.161,647700000.0
2008-02-15 09:24:00,2.161,2.1611,2.16075,2.1609,165700000.0
2008-02-15 09:25:00,2.161,2.16135,2.16045,2.1607,440600000.0
2008-02-15 09:26:00,2.1607,2.161,2.1605,2.161,430700000.0
2008-02-15 09:27:00,2.161,2.161,2.16015,2.16035,224300000.0
2008-02-15 09:28:00,2.16035,2.1607,2.16015,2.1606,190800000.0
2008-02-15 09:29:00,2.1606,2.1607,2.16035,2.16035,271300000.0
2008-02-15 09:30:00,2.16035,2.16035,2.1601,2.1603,232500000.0
2008-02-15 09:31:00,2.1602,2.1606,2.15995,2.1603,220700000.0
2008-02-15 09:32:00,2.1603,2.1603,2.1597,2.1601,242400000.0
2008-02-15 09:33:00,2.1601,2.1608,2.1601,2.1608,104300000.0
2008-02-15 09:34:00,2.1608,2.161,2.1606,2.1608,109500000.0
2008-02-15 09:35:00,2.1608,2.1613,2.1608,2.1612,197700000.0
2008-02-15 09:36:00,2.16115,2.16155,2.1611,2.16125,456700000.0
2008-02-15 09:37:00,2.16125,2.1624,2.16115,2.1622,307100000.0
2008-02-15 09:38:00,2.1622,2.1623,2.16175,2.1621,363000000.0
2008-02-15 09:39:00,2.1621,2.1623,2.1621,2.1622,148700000.0
2008-02-15 09:40:00,2.1622,2.1623,2.16165,2.1617,482500000.0
2008-02-15 09:41:00,2.1617,2.1619,2.1614,2.16185,265000000.0
2008-02-15 09:42:00,2.16185,2.16205,2.16155,2.1617,192200000.0
2008-02-15 09:43:00,2.1617,2.1623,2.16135,2.16145,216200000.0
2008-02-15 09:44:00,2.1615,2.1617,2.1613,2.1614,543200000.0
2008-02-15 09:45:00,2.1614,2.1619,2.1609,2.1611,359700000.0
2008-02-15 09:46:00,2.1611,2.1614,2.1608,2.1609,274500000.0
2008-02-15 09:47:00,2.1609,2.16105,2.1603,2.16045,614400000.0
2008-02-15 09:48:00,2.16045,2.161,2.16015,2.1607,342300000.0
2008-02-15 09:49:00,2.1607,2.1608,2.16,2.16025,240900000.0
2008-02-15 09:50:00,2.16025,2.161,2.16015,2.1604,191600000.0
2008-02-15 09:51:00,2.16035,2.161,2.1601,2.16075,199600000.0
2008-02-15 09:52:00,2.16075,2.161,2.16045,2.161,397100000.0
2008-02-15 09:53:00,2.1612,2.1616,2.16045,2.161,307900000.0
2008-02-15 09:54:00,2.161,2.1611,2.1607,2.16075,214900000.0
2008-02-15 09:55:00,2.16075,2.1612,2.1607,2.1612,151700000.0
2008-02-15 09:56:00,2.1612,2.1614,2.16075,2.1609,630300000.0
2008-02-15 09:57:00,2.1609,2.1613,2.1609,2.1609,532000000.0
2008-02-15 09:58:00,2.1609,2.161,2.1606,2.1608,466900000.0
2008-02-15 09:59:00,2.1608,2.1608,2.15915,2.1593,283900000.0
2008-02-15 10:00:00,2.1593,2.15935,2.15875,2.1593,443500000.0
2008-02-15 10:01:00,2.1593,2.1595,2.15895,2.1593,223200000.0
2008-02-15 10:02:00,2.1593,2.1593,2.15875,2.15875,462600000.0
2008-02-15 10:03:00,2.1587,2.1588,2.1582,2.1582,411200000.0
2008-02-15 10:04:00,2.1582,2.1588,2.1581,2.1587,589300000.0
2008-02-15 10:05:00,2.15865,2.1588,2.15815,2.1585,325300000.0
2008-02-15 10:06:00,2.1585,2.1588,2.1584,2.1587,103900000.0
2008-02-15 10:07:00,2.1587,2.1587,2.1583,2.1583,127800000.0
2008-02-15 10:08:00,2.1583,2.159,2.1583,2.1588,316100000.0
2008-02-15 10:09:00,2.1588,2.1592,2.1584,2.15855,324900000.0
2008-02-15 10:10:00,2.15855,2.1594,2.15855,2.15865,191900000.0
2008-02-15 10:11:00,2.15865,2.15865,2.15785,2.1582,218600000.0
2008-02-15 10:12:00,2.1583,2.1585,2.15745,2.1579,249300000.0
2008-02-15 10:13:00,2.1579,2.1585,2.1577,2.1585,190700000.0
2008-02-15 10:14:00,2.1585,2.1585,2.15795,2.158,419800000.0
2008-02-15 10:15:00,2.158,2.15815,2.15775,2.1578,267700000.0
2008-02-15 10:16:00,2.1578,2.1578,2.1572,2.1578,282500000.0
2008-02-15 10:17:00,2.1578,2.158,2.1577,2.1579,642000000.0
2008-02-15 10:18:00,2.1579,2.1586,2.1579,2.1584,306600000.0
2008-02-15 10:19:00,2.1584,2.1586,2.158,2.1583,238200000.0
2008-02-15 10:20:00,2.1583,2.15835,2.15795,2.1583,429300000.0
2008-02-15 10:21:00,2.1583,2.15865,2.15825,2.1586,566100000.0
2008-02-15 10:22:00,2.1586,2.1586,2.15845,2.15855,306900000.0
2008-02-15 10:23:00,2.15855,2.1586,2.1582,2.1582,219300000.0
2008-02-15 10:24:00,2.1582,2.1583,2.1576,2.1578,126800000.0
2008-02-15 10:25:00,2.1579,2.1585,2.1578,2.1582,158200000.0
2008-02-15 10:26:00,2.1581,2.1581,2.15775,2.15775,269100000.0
2008-02-15 10:27:00,2.15775,2.1581,2.15765,2.158,271300000.0
2008-02-15 10:28:00,2.158,2.158,2.15755,2.15785,215900000.0
2008-02-15 10:29:00,2.15785,2.1581,2.1577,2.1577,463500000.0
2008-02-15 10:30:00,2.1577,2.1582,2.1577,2.1582,159400000.0
2008-02-15 10:31:00,2.1582,2.1583,2.158,2.15825,170500000.0
2008-02-15 10:32:00,2.15825,2.1586,2.1582,2.1586,231300000.0
2008-02-15 10:33:00,2.1586,2.159,2.15845,2.1589,193500000.0
2008-02-15 10:34:00,2.1589,2.159,2.1586,2.15885,417300000.0
2008-02-15 10:35:00,2.15885,2.1591,2.1588,2.159,160700000.0
2008-02-15 10:36:00,2.159,2.159,2.1587,2.1589,201100000.0
2008-02-15 10:37:00,2.1589,2.15955,2.15875,2.1595,198300000.0
2008-02-15 10:38:00,2.1595,2.1597,2.15895,2.15935,389600000.0
2008-02-15 10:39:00,2.1593,2.1596,2.1588,2.15885,185500000.0
2008-02-15 10:40:00,2.15885,2.159,2.1583,2.1586,305600000.0
2008-02-15 10:41:00,2.1586,2.1588,2.1584,2.1585,203200000.0
2008-02-15 10:42:00,2.1585,2.159,2.1584,2.15885,311200000.0
2008-02-15 10:43:00,2.15885,2.159,2.1581,2.15815,168600000.0
2008-02-15 10:44:00,2.15815,2.1586,2.1581,2.1582,147700000.0
2008-02-15 10:45:00,2.1582,2.1585,2.1565,2.1575,237900000.0
2008-02-15 10:46:00,2.1575,2.1578,2.1574,2.1574,218500000.0
2008-02-15 10:47:00,2.1574,2.1577,2.1573,2.1573,128500000.0
2008-02-15 10:48:00,2.1573,2.1574,2.157,2.1573,130600000.0
2008-02-15 10:49:00,2.1573,2.1576,2.15715,2.1572,134600000.0
2008-02-15 10:50:00,2.1572,2.1574,2.15675,2.1572,154800000.0
2008-02-15 10:51:00,2.1572,2.1578,2.15675,2.1571,281300000.0
2008-02-15 10:52:00,2.1571,2.1578,2.15695,2.1573,516400000.0
2008-02-15 10:53:00,2.1573,2.1585,2.157,2.1581,112600000.0
2008-02-15 10:54:00,2.158,2.1583,2.1577,2.15825,580900000.0
2008-02-15 10:55:00,2.15825,2.1587,2.15815,2.1587,574000000.0
2008-02-15 10:56:00,2.1587,2.1587,2.1583,2.1585,359800000.0
2008-02-15 10:57:00,2.1585,2.15895,2.15825,2.15835,217500000.0
2008-02-15 10:58:00,2.15855,2.1589,2.1583,2.1583,211900000.0
2008-02-15 10:59:00,2.1583,2.159,2.1583,2.1587,478000000.0
2008-02-15 11:00:00,2.1587,2.1597,2.1585,2.15935,557400000.0
2008-02-15 11:01:00,2.15935,2.15935,2.15905,2.1593,540100000.0
2008-02-15 11:02:00,2.1593,2.1597,2.1586,2.1594,306000000.0
2008-02-15 11:03:00,2.1594,2.1595,2.159,2.1592,401700000.0
2008-02-15 11:04:00,2.1592,2.1595,2.1589,2.1593,313900000.0
2008-02-15 11:05:00,2.1593,2.1594,2.15905,2.1593,324800000.0
2008-02-15 11:06:00,2.1593,2.1598,2.1592,2.1594,156100000.0
2008-02-15 11:07:00,2.1593,2.1597,2.1592,2.1596,232600000.0
2008-02-15 11:08:00,2.1596,2.1604,2.1596,2.1602,204500000.0
2008-02-15 11:09:00,2.1602,2.1605,2.1601,2.1601,124800000.0
2008-02-15 11:10:00,2.1603,2.16045,2.16,2.1602,275000000.0
2008-02-15 11:11:00,2.1602,2.1602,2.1596,2.1596,183300000.0
2008-02-15 11:12:00,2.1596,2.15965,2.15925,2.15925,325800000.0
2008-02-15 11:13:00,2.15925,2.1595,2.15905,2.1592,292400000.0
2008-02-15 11:14:00,2.1592,2.1592,2.1585,2.1591,129000000.0
2008-02-15 11:15:00,2.1591,2.1591,2.1576,2.15785,129300000.0
2008-02-15 11:16:00,2.15785,2.1583,2.15785,2.1582,166000000.0
2008-02-15 11:17:00,2.1582,2.1585,2.15795,2.1581,156800000.0
2008-02-15 11:18:00,2.1581,2.1584,2.1581,2.1581,246900000.0
2008-02-15 11:19:00,2.1581,2.1581,2.15685,2.157,155600000.0
2008-02-15 11:20:00,2.157,2.1574,2.1566,2.15675,203400000.0
2008-02-15 11:21:00,2.1569,2.1569,2.1565,2.1565,346200000.0
2008-02-15 11:22:00,2.1565,2.1569,2.1563,2.1566,306300000.0
2008-02-15 11:23:00,2.15665,2.1573,2.15655,2.1573,380700000.0
2008-02-15 11:24:00,2.1573,2.15745,2.15685,2.15695,296700000.0
2008-02-15 11:25:00,2.15695,2.1573,2.1567,2.1569,213900000.0
2008-02-15 11:26:00,2.1569,2.1569,2.15635,2.15635,234000000.0
2008-02-15 11:27:00,2.15635,2.1564,2.15615,2.1564,390600000.0
2008-02-15 11:28:00,2.1564,2.1565,2.15615,2.15635,647799999.0
2008-02-15 11:29:00,2.15635,2.1567,2.1561,2.1561,488200000.0
2008-02-15 11:30:00,2.1561,2.15645,2.15585,2.15625,560500000.0
2008-02-15 11:31:00,2.1562,2.1566,2.1562,2.1563,276300000.0
2008-02-15 11:32:00,2.1563,2.1565,2.1561,2.15635,567700000.0
2008-02-15 11:33:00,2.15635,2.1565,2.1556,2.1556,471600000.0
2008-02-15 11:34:00,2.1556,2.1561,2.1554,2.1556,317600000.0
2008-02-15 11:35:00,2.1556,2.1557,2.15535,2.1556,616300000.0
2008-02-15 11:36:00,2.1556,2.1557,2.155,2.155,221700000.0
2008-02-15 11:37:00,2.155,2.155,2.1541,2.1548,174100000.0
2008-02-15 11:38:00,2.1548,2.1549,2.1544,2.1547,233400000.0
2008-02-15 11:39:00,2.15475,2.155,2.1547,2.1547,111900000.0
2008-02-15 11:40:00,2.1547,2.15505,2.1546,2.1548,157600000.0
2008-02-15 11:41:00,2.1548,2.1549,2.15465,2.1548,380800000.0
2008-02-15 11:42:00,2.1548,2.155,2.1545,2.1547,156300000.0
2008-02-15 11:43:00,2.1547,2.15505,2.15455,2.1549,292900000.0
2008-02-15 11:44:00,2.155,2.1553,2.1549,2.1552,229900000.0
2008-02-15 11:45:00,2.1552,2.1552,2.1545,2.15465,249700000.0
2008-02-15 11:46:00,2.15465,2.1547,2.1538,2.154,119000000.0
2008-02-15 11:47:00,2.154,2.1541,2.15285,2.1541,162600000.0
2008-02-15 11:48:00,2.1541,2.1541,2.15335,2.1536,332400000.0
2008-02-15 11:49:00,2.1536,2.1538,2.1512,2.1518,261999999.0
2008-02-15 11:50:00,2.1518,2.1519,2.1511,2.1512,224500000.0
2008-02-15 11:51:00,2.1513,2.1518,2.1511,2.1515,403400000.0
2008-02-15 11:52:00,2.1515,2.1522,2.1513,2.1522,344300000.0
2008-02-15 11:53:00,2.1524,2.1526,2.15205,2.15225,862600000.0
2008-02-15 11:54:00,2.15225,2.15235,2.1521,2.1522,207900000.0
2008-02-15 11:55:00,2.1522,2.1523,2.15195,2.15205,369900000.0
2008-02-15 11:56:00,2.15205,2.1522,2.15165,2.1518,343500000.0
2008-02-15 11:57:00,2.15175,2.1522,2.1512,2.1512,302300000.0
2008-02-15 11:58:00,2.1511,2.1514,2.15075,2.1509,204100000.0
2008-02-15 11:59:00,2.1509,2.1512,2.15025,2.1505,233500000.0
2008-02-15 12:00:00,2.1505,2.1508,2.1501,2.1501,554800000.0
2008-02-15 12:01:00,2.1501,2.1502,2.1496,2.1498,346600000.0
2008-02-15 12:02:00,2.1498,2.15,2.14965,2.14985,458300000.0
2008-02-15 12:03:00,2.14985,2.1502,2.1497,2.1499,182400000.0
2008-02-15 12:04:00,2.1499,2.1505,2.14975,2.1504,267300000.0
2008-02-15 12:05:00,2.1504,2.1506,2.15005,2.15005,441100000.0
2008-02-15 12:06:00,2.15005,2.1508,2.15005,2.1505,170800000.0
2008-02-15 12:07:00,2.1505,2.1507,2.14975,2.1501,357800000.0
2008-02-15 12:08:00,2.15005,2.1504,2.1499,2.1499,255900000.0
2008-02-15 12:09:00,2.14995,2.1506,2.14995,2.15015,372100000.0
2008-02-15 12:10:00,2.15015,2.15015,2.14985,2.15,221000000.0
2008-02-15 12:11:00,2.15,2.1501,2.14935,2.14935,134200000.0
2008-02-15 12:12:00,2.1493,2.1493,2.1485,2.14875,391900000.0
2008-02-15 12:13:00,2.1487,2.1491,2.1487,2.149,212600000.0
2008-02-15 12:14:00,2.149,2.1496,2.1489,2.1494,151100000.0
2008-02-15 12:15:00,2.1494,2.1498,2.1492,2.1496,131700000.0
2008-02-15 12:16:00,2.1496,2.1496,2.1486,2.1487,148200000.0
2008-02-15 12:17:00,2.1487,2.1487,2.1478,2.1478,135100000.0
2008-02-15 12:18:00,2.1478,2.14795,2.1471,2.1471,202100000.0
2008-02-15 12:19:00,2.1471,2.1472,2.1464,2.14655,426800000.0
2008-02-15 12:20:00,2.14655,2.1472,2.1464,2.14675,471900000.0
2008-02-15 12:21:00,2.14675,2.1472,2.14655,2.1471,296300000.0
2008-02-15 12:22:00,2.1471,2.14735,2.1458,2.1464,222700000.0
2008-02-15 12:23:00,2.1464,2.1472,2.1464,2.14685,540200000.0
2008-02-15 12:24:00,2.14685,2.14745,2.14685,2.1474,331300000.0
2008-02-15 12:25:00,2.1474,2.1479,2.14705,2.1475,168600000.0
2008-02-15 12:26:00,2.1475,2.1478,2.1473,2.1476,187600000.0
2008-02-15 12:27:00,2.1476,2.1477,2.14715,2.1472,304200000.0
2008-02-15 12:28:00,2.1472,2.1473,2.1464,2.1466,187400000.0
2008-02-15 12:29:00,2.1466,2.1466,2.1463,2.1464,523700000.0
2008-02-15 12:30:00,2.1464,2.1465,2.14595,2.1464,192300000.0
2008-02-15 12:31:00,2.1464,2.1464,2.14575,2.146,358000000.0
2008-02-15 12:32:00,2.1459,2.1461,2.14545,2.1457,154200000.0
2008-02-15 12:33:00,2.1457,2.1458,2.14515,2.14525,344800000.0
2008-02-15 12:34:00,2.14525,2.1454,2.1451,2.1452,205500000.0
2008-02-15 12:35:00,2.1452,2.1456,2.1452,2.1453,155300000.0
2008-02-15 12:36:00,2.1453,2.1455,2.14495,2.1452,194900000.0
2008-02-15 12:37:00,2.1452,2.1459,2.1452,2.1459,131000000.0
2008-02-15 12:38:00,2.1459,2.1467,2.1457,2.1466,149700000.0
2008-02-15 12:39:00,2.1466,2.1467,2.1464,2.14645,163400000.0
2008-02-15 12:40:00,2.1467,2.1468,2.1449,2.145,264800000.0
2008-02-15 12:41:00,2.145,2.14565,2.14495,2.1456,447100000.0
2008-02-15 12:42:00,2.1456,2.1458,2.1451,2.14515,166500000.0
2008-02-15 12:43:00,2.1451,2.1468,2.1449,2.1458,267200000.0
2008-02-15 12:44:00,2.1458,2.1467,2.1453,2.1467,176700000.0
2008-02-15 12:45:00,2.1467,2.1469,2.1465,2.1469,514900000.0
2008-02-15 12:46:00,2.1469,2.1472,2.1469,2.1469,218900000.0
2008-02-15 12:47:00,2.1469,2.147,2.1464,2.1469,372400000.0
2008-02-15 12:48:00,2.147,2.14705,2.1466,2.14675,373900000.0
2008-02-15 12:49:00,2.14675,2.1473,2.1466,2.1473,186700000.0
2008-02-15 12:50:00,2.1473,2.1477,2.1468,2.1477,201600000.0
2008-02-15 12:51:00,2.1477,2.1477,2.1472,2.14745,123600000.0
2008-02-15 12:52:00,2.14745,2.14745,2.1474,2.1474,104500000.0
2008-02-15 12:53:00,2.1474,2.1478,2.1471,2.1478,145600000.0
2008-02-15 12:54:00,2.1478,2.1481,2.1477,2.1479,157800000.0
2008-02-15 12:55:00,2.1479,2.1483,2.14715,2.14725,243600000.0
2008-02-15 12:56:00,2.14725,2.1476,2.1469,2.1471,129300000.0
2008-02-15 12:57:00,2.1471,2.1474,2.1469,2.1473,155200000.0
2008-02-15 12:58:00,2.1473,2.14775,2.1471,2.1477,121400000.0
2008-02-15 12:59:00,2.1477,2.1484,2.1473,2.1484,242200000.0
2008-02-15 13:00:00,2.1484,2.1484,2.14765,2.1479,784800000.0
2008-02-15 13:01:00,2.1479,2.1484,2.1479,2.1483,511100000.0
2008-02-15 13:02:00,2.1483,2.14855,2.14825,2.14855,217900000.0
2008-02-15 13:03:00,2.14855,2.1491,2.1484,2.1486,279100000.0
2008-02-15 13:04:00,2.1486,2.1495,2.1486,2.14945,483100000.0
2008-02-15 13:05:00,2.14945,2.14985,2.149,2.14965,512000000.0
2008-02-15 13:06:00,2.14965,2.14985,2.14965,2.1498,213600000.0
2008-02-15 13:07:00,2.1498,2.1498,2.1495,2.1495,180700000.0
2008-02-15 13:08:00,2.14945,2.1498,2.1494,2.1496,277100000.0
2008-02-15 13:09:00,2.1496,2.1498,2.14925,2.14935,461200000.0
2008-02-15 13:10:00,2.14935,2.1497,2.14925,2.1496,931200000.0
2008-02-15 13:11:00,2.1496,2.1496,2.149,2.149,136100000.0
2008-02-15 13:12:00,2.149,2.149,2.1482,2.1485,143700000.0
2008-02-15 13:13:00,2.1485,2.1485,2.1476,2.1479,125000000.0
2008-02-15 13:14:00,2.1479,2.148,2.1476,2.1479,115900000.0
2008-02-15 13:15:00,2.1479,2.1479,2.1468,2.14695,255600000.0
2008-02-15 13:16:00,2.14695,2.1472,2.1468,2.1469,120700000.0
2008-02-15 13:17:00,2.1471,2.1474,2.14665,2.1468,202900000.0
2008-02-15 13:18:00,2.1468,2.147,2.14625,2.1467,233800000.0
2008-02-15 13:19:00,2.1466,2.14705,2.1466,2.147,304500000.0
2008-02-15 13:20:00,2.147,2.14725,2.1467,2.14725,561300000.0
2008-02-15 13:21:00,2.1473,2.1474,2.14695,2.1473,226800000.0
2008-02-15 13:22:00,2.1473,2.1474,2.147,2.14705,465900000.0
2008-02-15 13:23:00,2.14705,2.1477,2.14705,2.1474,250600000.0
2008-02-15 13:24:00,2.1474,2.1476,2.14715,2.1475,214900000.0
2008-02-15 13:25:00,2.1475,2.1476,2.1473,2.1473,210800000.0
2008-02-15 13:26:00,2.1473,2.14755,2.1471,2.14725,295100000.0
2008-02-15 13:27:00,2.1473,2.1476,2.1471,2.1475,229000000.0
2008-02-15 13:28:00,2.1475,2.1479,2.1473,2.14755,258500000.0
2008-02-15 13:29:00,2.14765,2.148,2.1474,2.1479,209200000.0
2008-02-15 13:30:00,2.1479,2.1479,2.1473,2.1474,189900000.0
2008-02-15 13:31:00,2.1474,2.1483,2.1474,2.1481,196800000.0
2008-02-15 13:32:00,2.1481,2.1481,2.14725,2.14735,217800000.0
2008-02-15 13:33:00,2.14735,2.1474,2.147,2.147,359200000.0
2008-02-15 13:34:00,2.147,2.1472,2.1468,2.147,353000000.0
2008-02-15 13:35:00,2.147,2.1475,2.1468,2.14695,102000000.0
2008-02-15 13:36:00,2.14685,2.1474,2.1464,2.1466,191100000.0
2008-02-15 13:37:00,2.1466,2.1469,2.1462,2.1467,403100000.0
2008-02-15 13:38:00,2.1467,2.14745,2.1465,2.1473,293200000.0
2008-02-15 13:39:00,2.1473,2.1473,2.14655,2.1467,220000000.0
2008-02-15 13:40:00,2.1467,2.147,2.1463,2.1466,215500000.0
2008-02-15 13:41:00,2.1466,2.1476,2.1464,2.1469,303800000.0
2008-02-15 13:42:00,2.1469,2.14725,2.1466,2.147,437900000.0
2008-02-15 13:43:00,2.147,2.14705,2.1467,2.14705,591500000.0
2008-02-15 13:44:00,2.14705,2.1473,2.14665,2.1468,652000000.0
2008-02-15 13:45:00,2.14675,2.1469,2.14665,2.1468,206600000.0
2008-02-15 13:46:00,2.1468,2.1468,2.1465,2.1465,235200000.0
2008-02-15 13:47:00,2.1465,2.1467,2.1464,2.14655,257300000.0
2008-02-15 13:48:00,2.14655,2.1468,2.14615,2.1462,577500000.0
2008-02-15 13:49:00,2.1462,2.1465,2.14615,2.1463,670800000.0
2008-02-15 13:50:00,2.1463,2.147,2.14595,2.1467,370800000.0
2008-02-15 13:51:00,2.1467,2.147,2.1464,2.1468,255500000.0
2008-02-15 13:52:00,2.1469,2.147,2.1463,2.1466,414500000.0
2008-02-15 13:53:00,2.1466,2.1468,2.14605,2.1467,166400000.0
2008-02-15 13:54:00,2.1467,2.1467,2.146,2.1462,101500000.0
2008-02-15 13:55:00,2.1462,2.1466,2.14595,2.1461,327100000.0
2008-02-15 13:56:00,2.1461,2.1464,2.1459,2.1463,420100000.0
2008-02-15 13:57:00,2.1463,2.14635,2.14595,2.1461,313100000.0
2008-02-15 13:58:00,2.1461,2.1466,2.1461,2.1462,329100000.0
2008-02-15 13:59:00,2.1462,2.1465,2.14605,2.1463,279200000.0
2008-02-15 14:00:00,2.1463,2.1468,2.1463,2.14645,208000000.0
2008-02-15 14:01:00,2.14645,2.14715,2.14635,2.14705,651300000.0
2008-02-15 14:02:00,2.14695,2.1473,2.1467,2.147,477100000.0
2008-02-15 14:03:00,2.147,2.1471,2.1467,2.1471,615700000.0
2008-02-15 14:04:00,2.1471,2.1471,2.1463,2.1465,156300000.0
2008-02-15 14:05:00,2.1465,2.1465,2.1459,2.146,215200000.0
2008-02-15 14:06:00,2.146,2.1462,2.14575,2.1461,346800000.0
2008-02-15 14:07:00,2.1461,2.1466,2.1461,2.14625,344200000.0
2008-02-15 14:08:00,2.14625,2.1464,2.146,2.1464,234100000.0
2008-02-15 14:09:00,2.1464,2.1468,2.1464,2.1467,202200000.0
2008-02-15 14:10:00,2.14665,2.1469,2.14615,2.14625,195200000.0
2008-02-15 14:11:00,2.14625,2.14665,2.1455,2.1458,195300000.0
2008-02-15 14:12:00,2.1458,2.1464,2.1455,2.14625,408200000.0
2008-02-15 14:13:00,2.14625,2.14625,2.1456,2.1457,252300000.0
2008-02-15 14:14:00,2.1457,2.1461,2.1456,2.1461,172200000.0
2008-02-15 14:15:00,2.1461,2.1466,2.14535,2.1458,295900000.0
2008-02-15 14:16:00,2.14565,2.1465,2.14565,2.14635,386900000.0
2008-02-15 14:17:00,2.14635,2.147,2.1462,2.1469,450900000.0
2008-02-15 14:18:00,2.1469,2.1472,2.1466,2.1467,211900000.0
2008-02-15 14:19:00,2.1467,2.14705,2.1465,2.147,235000000.0
2008-02-15 14:20:00,2.147,2.14715,2.1467,2.14685,295600000.0
2008-02-15 14:21:00,2.14685,2.1474,2.14675,2.1474,314000000.0
2008-02-15 14:22:00,2.1474,2.1476,2.14675,2.1471,338300000.0
2008-02-15 14:23:00,2.14705,2.1473,2.1465,2.1467,229400000.0
2008-02-15 14:24:00,2.1467,2.1471,2.1466,2.1469,189800000.0
2008-02-15 14:25:00,2.1469,2.1473,2.1468,2.14715,252900000.0
2008-02-15 14:26:00,2.14715,2.148,2.147,2.148,203500000.0
2008-02-15 14:27:00,2.1484,2.1484,2.148,2.1483,86700000.0
2008-02-15 14:28:00,2.1483,2.1483,2.1474,2.1474,194400000.0
2008-02-15 14:29:00,2.1474,2.1488,2.1474,2.1484,141500000.0
2008-02-15 14:30:00,2.1484,2.1487,2.14795,2.14815,370300000.0
2008-02-15 14:31:00,2.14815,2.1482,2.1473,2.1476,406900000.0
2008-02-15 14:32:00,2.1476,2.1479,2.1474,2.1474,238200000.0
2008-02-15 14:33:00,2.1474,2.1476,2.147,2.1476,444000000.0
2008-02-15 14:34:00,2.1476,2.148,2.1476,2.1478,191000000.0
2008-02-15 14:35:00,2.1478,2.1479,2.1471,2.1473,157300000.0
2008-02-15 14:36:00,2.1473,2.1475,2.1468,2.1472,152100000.0
2008-02-15 14:37:00,2.1472,2.1475,2.147,2.1475,168300000.0
2008-02-15 14:38:00,2.1475,2.1475,2.1461,2.1461,160300000.0
2008-02-15 14:39:00,2.1461,2.1467,2.146,2.14645,141400000.0
2008-02-15 14:40:00,2.14645,2.1469,2.1462,2.1469,255100000.0
2008-02-15 14:41:00,2.1469,2.1471,2.14615,2.14615,269600000.0
2008-02-15 14:42:00,2.14615,2.14635,2.1461,2.1463,550900000.0
2008-02-15 14:43:00,2.1463,2.1464,2.1459,2.1464,172800000.0
2008-02-15 14:44:00,2.1464,2.1466,2.1462,2.1463,152000000.0
2008-02-15 14:45:00,2.1463,2.1464,2.146,2.1463,126700000.0
2008-02-15 14:46:00,2.1463,2.1465,2.1461,2.1464,380700000.0
2008-02-15 14:47:00,2.1464,2.1467,2.1463,2.1463,236600000.0
2008-02-15 14:48:00,2.1463,2.1463,2.14605,2.1462,285000000.0
2008-02-15 14:49:00,2.1462,2.1464,2.14575,2.1464,173200000.0
2008-02-15 14:50:00,2.1464,2.1464,2.14595,2.1461,198700000.0
2008-02-15 14:51:00,2.1461,2.1463,2.1461,2.1463,186300000.0
2008-02-15 14:52:00,2.1463,2.1463,2.1461,2.1461,176100000.0
2008-02-15 14:53:00,2.1461,2.1466,2.1461,2.1465,144400000.0
2008-02-15 14:54:00,2.1465,2.1465,2.1461,2.1462,182700000.0
2008-02-15 14:55:00,2.1462,2.1462,2.1454,2.146,193000000.0
2008-02-15 14:56:00,2.146,2.1467,2.146,2.1463,116700000.0
2008-02-15 14:57:00,2.1464,2.1469,2.1463,2.14645,116200000.0
2008-02-15 14:58:00,2.14645,2.147,2.1463,2.1465,152400000.0
2008-02-15 14:59:00,2.1465,2.1469,2.1463,2.14675,111400000.0
2008-02-15 15:00:00,2.1467,2.1467,2.14595,2.1465,118700000.0
2008-02-15 15:01:00,2.1465,2.1466,2.1452,2.1455,104200000.0
2008-02-15 15:02:00,2.1455,2.1456,2.1449,2.1454,125400000.0
2008-02-15 15:03:00,2.1454,2.1455,2.145,2.1451,124600000.0
2008-02-15 15:04:00,2.1453,2.1453,2.1448,2.1452,113500000.0
2008-02-15 15:05:00,2.1452,2.1453,2.1444,2.1444,153900000.0
2008-02-15 15:06:00,2.1444,2.145,2.1443,2.1443,120900000.0
2008-02-15 15:07:00,2.1444,2.1448,2.14425,2.1446,308200000.0
2008-02-15 15:08:00,2.1446,2.1447,2.144,2.1443,149100000.0
2008-02-15 15:09:00,2.1443,2.1443,2.14355,2.1436,173300000.0
2008-02-15 15:10:00,2.1436,2.1437,2.143,2.1435,132200000.0
2008-02-15 15:11:00,2.1435,2.1437,2.1431,2.1433,118800000.0
2008-02-15 15:12:00,2.1433,2.1435,2.1422,2.1423,203400000.0
2008-02-15 15:13:00,2.1423,2.1423,2.1412,2.1414,173200000.0
2008-02-15 15:14:00,2.1414,2.1421,2.1413,2.1418,180100000.0
2008-02-15 15:15:00,2.1418,2.143,2.1418,2.14285,341800000.0
2008-02-15 15:16:00,2.14275,2.1432,2.1424,2.14295,301700000.0
2008-02-15 15:17:00,2.14285,2.1431,2.14265,2.1428,518600000.0
2008-02-15 15:18:00,2.1428,2.1432,2.1427,2.14315,470100000.0
2008-02-15 15:19:00,2.1432,2.1435,2.1432,2.1434,378500000.0
2008-02-15 15:20:00,2.1434,2.14355,2.1431,2.14345,202400000.0
2008-02-15 15:21:00,2.1434,2.14365,2.14275,2.1436,219000000.0
2008-02-15 15:22:00,2.1436,2.1437,2.1428,2.1432,259400000.0
2008-02-15 15:23:00,2.1432,2.14345,2.14295,2.1431,467800000.0
2008-02-15 15:24:00,2.1431,2.1435,2.1431,2.1435,300700000.0
2008-02-15 15:25:00,2.14355,2.14365,2.14325,2.1434,516600000.0
2008-02-15 15:26:00,2.1434,2.1436,2.1432,2.1434,250000000.0
2008-02-15 15:27:00,2.1434,2.1438,2.1434,2.1434,293600000.0
2008-02-15 15:28:00,2.1434,2.1441,2.1434,2.1439,339600000.0
2008-02-15 15:29:00,2.1439,2.1441,2.14365,2.14375,684500000.0
2008-02-15 15:30:00,2.14375,2.14375,2.1417,2.143,268000000.0
2008-02-15 15:31:00,2.143,2.143,2.1421,2.14255,249400000.0
2008-02-15 15:32:00,2.14255,2.1429,2.14175,2.1418,232400000.0
2008-02-15 15:33:00,2.1416,2.1427,2.1412,2.1425,147900000.0
2008-02-15 15:34:00,2.1423,2.1423,2.1417,2.1417,122100000.0
2008-02-15 15:35:00,2.1417,2.1417,2.141,2.141,180300000.0
2008-02-15 15:36:00,2.141,2.141,2.1388,2.139,194200000.0
2008-02-15 15:37:00,2.139,2.1394,2.1363,2.1363,158400000.0
2008-02-15 15:38:00,2.1365,2.1368,2.13545,2.1367,180200000.0
2008-02-15 15:39:00,2.1368,2.1375,2.1363,2.1374,247200000.0
2008-02-15 15:40:00,2.138,2.1386,2.1378,2.1378,167800000.0
2008-02-15 15:41:00,2.1378,2.1386,2.1375,2.1381,248800000.0
2008-02-15 15:42:00,2.1381,2.1383,2.1377,2.1382,198800000.0
2008-02-15 15:43:00,2.1382,2.1385,2.138,2.13825,203000000.0
2008-02-15 15:44:00,2.13825,2.1383,2.1378,2.1381,218900000.0
2008-02-15 15:45:00,2.1381,2.1391,2.138,2.1391,141000000.0
2008-02-15 15:46:00,2.1391,2.1395,2.1388,2.13905,176900000.0
2008-02-15 15:47:00,2.13905,2.1395,2.13885,2.139,477100000.0
2008-02-15 15:48:00,2.139,2.1393,2.1385,2.1393,339600000.0
2008-02-15 15:49:00,2.1392,2.1398,2.1392,2.1394,169100000.0
2008-02-15 15:50:00,2.1394,2.14,2.1394,2.1396,153900000.0
2008-02-15 15:51:00,2.1396,2.1402,2.1395,2.1401,200400000.0
2008-02-15 15:52:00,2.1401,2.1402,2.1393,2.1398,181800000.0
2008-02-15 15:53:00,2.1398,2.1401,2.1397,2.1399,155600000.0
2008-02-15 15:54:00,2.1399,2.1402,2.1397,2.14,221700000.0
2008-02-15 15:55:00,2.14,2.1401,2.1398,2.1399,198000000.0
2008-02-15 15:56:00,2.1399,2.1401,2.1399,2.1399,182400000.0
2008-02-15 15:57:00,2.1399,2.1401,2.1398,2.1399,219600000.0
2008-02-15 15:58:00,2.1399,2.1401,2.1396,2.14,153400000.0
2008-02-15 15:59:00,2.14,2.14185,2.1398,2.14175,467100000.0
2008-02-15 16:00:00,2.1406,2.1415,2.1406,2.1411,84000000.0
2008-02-15 16:01:00,2.1411,2.14155,2.1409,2.1415,279000000.0
2008-02-15 16:02:00,2.14155,2.142,2.1411,2.14135,163200000.0
2008-02-15 16:03:00,2.14135,2.14135,2.1405,2.1411,318000000.0
2008-02-15 16:04:00,2.1411,2.1413,2.1407,2.1407,299400000.0
2008-02-15 16:05:00,2.1407,2.1415,2.1404,2.14145,176100000.0
2008-02-15 16:06:00,2.1416,2.1416,2.14095,2.1413,209600000.0
2008-02-15 16:07:00,2.1413,2.1413,2.14065,2.1411,315000000.0
2008-02-15 16:08:00,2.1411,2.1416,2.1407,2.141,352500000.0
2008-02-15 16:09:00,2.141,2.1415,2.141,2.14115,341400000.0
2008-02-15 16:10:00,2.14115,2.1417,2.14115,2.1414,195400000.0
2008-02-15 16:11:00,2.1414,2.1417,2.1408,2.1408,363700000.0
2008-02-15 16:12:00,2.1408,2.1411,2.1406,2.1406,224100000.0
2008-02-15 16:13:00,2.1406,2.1411,2.1406,2.1411,213900000.0
2008-02-15 16:14:00,2.1411,2.1416,2.1405,2.1405,193900000.0
2008-02-15 16:15:00,2.1405,2.14145,2.1405,2.1414,261900000.0
2008-02-15 16:16:00,2.1414,2.14145,2.1409,2.141,218700000.0
2008-02-15 16:17:00,2.141,2.1411,2.1407,2.1409,408799999.0
2008-02-15 16:18:00,2.14095,2.14105,2.1409,2.1409,63700000.0
2008-02-15 16:19:00,2.1409,2.14115,2.14075,2.1408,341200000.0
2008-02-15 16:20:00,2.14075,2.1409,2.14045,2.14055,456000000.0
2008-02-15 16:21:00,2.14055,2.141,2.14045,2.14065,318800000.0
2008-02-15 16:22:00,2.14065,2.141,2.14055,2.141,200000000.0
2008-02-15 16:23:00,2.141,2.14155,2.141,2.1412,156600000.0
2008-02-15 16:24:00,2.1412,2.1416,2.1412,2.1412,129600000.0
2008-02-15 16:25:00,2.14125,2.1416,2.1412,2.1414,160600000.0
2008-02-15 16:26:00,2.1414,2.1417,2.1414,2.1416,59800000.0
2008-02-15 16:27:00,2.1416,2.1422,2.1416,2.1422,80400000.0
2008-02-15 16:28:00,2.1422,2.1422,2.1416,2.1417,89800000.0
2008-02-15 16:29:00,2.1417,2.1417,2.1411,2.1413,108000000.0
2008-02-15 16:30:00,2.1413,2.14185,2.14115,2.1416,154000000.0
2008-02-15 16:31:00,2.1416,2.142,2.1416,2.14185,208200000.0
2008-02-15 16:32:00,2.14185,2.14185,2.1413,2.14145,332800000.0
2008-02-15 16:33:00,2.14145,2.1421,2.1414,2.1419,119600000.0
2008-02-15 16:34:00,2.1419,2.14235,2.1417,2.14235,158100000.0
2008-02-15 16:35:00,2.14235,2.1427,2.1422,2.1424,90700000.0
2008-02-15 16:36:00,2.1424,2.14245,2.14165,2.14195,198500000.0
2008-02-15 16:37:00,2.14195,2.1424,2.1415,2.1422,172300000.0
2008-02-15 16:38:00,2.1422,2.1424,2.1418,2.1424,208600000.0
2008-02-15 16:39:00,2.1424,2.1424,2.14185,2.142,253200000.0
2008-02-15 16:40:00,2.142,2.1426,2.14185,2.142,436400000.0
2008-02-15 16:41:00,2.142,2.1428,2.142,2.14205,181600000.0
2008-02-15 16:42:00,2.14205,2.1425,2.1418,2.1418,247700000.0
2008-02-15 16:43:00,2.1418,2.1423,2.14175,2.1422,172500000.0
2008-02-15 16:44:00,2.1422,2.1427,2.142,2.14245,180100000.0
2008-02-15 16:45:00,2.14245,2.143,2.14245,2.1426,161300000.0
2008-02-15 16:46:00,2.14265,2.143,2.1426,2.1429,154500000.0
2008-02-15 16:47:00,2.1429,2.1431,2.14265,2.143,224900000.0
2008-02-15 16:48:00,2.143,2.1434,2.1427,2.1434,148100000.0
2008-02-15 16:49:00,2.1434,2.1443,2.1432,2.1439,274400000.0
2008-02-15 16:50:00,2.1439,2.1442,2.14355,2.14375,350300000.0
2008-02-15 16:51:00,2.1438,2.1439,2.14355,2.1438,173100000.0
2008-02-15 16:52:00,2.1438,2.1438,2.1434,2.1434,139300000.0
2008-02-15 16:53:00,2.1434,2.1436,2.1429,2.14315,162200000.0
2008-02-15 16:54:00,2.14315,2.1437,2.1431,2.1435,76300000.0
2008-02-15 16:55:00,2.1435,2.1435,2.14235,2.1427,477800000.0
2008-02-15 16:56:00,2.1427,2.143,2.14225,2.1426,158200000.0
2008-02-15 16:57:00,2.1426,2.1426,2.14175,2.1421,182800000.0
2008-02-15 16:58:00,2.1421,2.1424,2.14175,2.1424,240300000.0
2008-02-15 16:59:00,2.1424,2.1428,2.14195,2.14215,287400000.0
2008-02-15 17:00:00,2.14215,2.1429,2.14215,2.1426,204300000.0
2008-02-15 17:01:00,2.1426,2.1427,2.14195,2.1423,138900000.0
2008-02-15 17:02:00,2.1423,2.1429,2.14175,2.1423,259600000.0
2008-02-15 17:03:00,2.1423,2.1427,2.1419,2.1425,183600000.0
2008-02-15 17:04:00,2.1425,2.1429,2.1421,2.1426,134400000.0
2008-02-15 17:05:00,2.1426,2.1428,2.1419,2.1419,109000000.0
2008-02-15 17:06:00,2.1418,2.1419,2.1408,2.1412,237500000.0
2008-02-15 17:07:00,2.1412,2.1417,2.1412,2.1415,296900000.0
2008-02-15 17:08:00,2.1415,2.1419,2.14145,2.1416,261900000.0
2008-02-15 17:09:00,2.1416,2.1421,2.1411,2.1421,117200000.0
2008-02-15 17:10:00,2.1421,2.1428,2.1418,2.1427,98100000.0
2008-02-15 17:11:00,2.1427,2.1429,2.1424,2.1425,151700000.0
2008-02-15 17:12:00,2.1426,2.1431,2.14245,2.1428,168200000.0
2008-02-15 17:13:00,2.1426,2.143,2.1426,2.143,76600000.0
2008-02-15 17:14:00,2.143,2.1433,2.14265,2.14295,221000000.0
2008-02-15 17:15:00,2.14295,2.1438,2.14295,2.1436,195400000.0
2008-02-15 17:16:00,2.1436,2.14375,2.1431,2.1433,167300000.0
2008-02-15 17:17:00,2.1433,2.144,2.1429,2.1435,80700000.0
2008-02-15 17:18:00,2.1435,2.14415,2.14335,2.1438,191100000.0
2008-02-15 17:19:00,2.1438,2.14425,2.1437,2.14415,290500000.0
2008-02-15 17:20:00,2.14415,2.14415,2.1434,2.1437,219900000.0
2008-02-15 17:21:00,2.1437,2.1439,2.14345,2.1439,82500000.0
2008-02-15 17:22:00,2.14375,2.14375,2.143,2.1432,164400000.0
2008-02-15 17:23:00,2.1432,2.1435,2.143,2.14325,133400000.0
2008-02-15 17:24:00,2.14325,2.1439,2.14305,2.1438,100700000.0
2008-02-15 17:25:00,2.1438,2.1443,2.1437,2.1441,145400000.0
2008-02-15 17:26:00,2.1441,2.1444,2.1438,2.1438,407900000.0
2008-02-15 17:27:00,2.1437,2.14455,2.1437,2.14415,245200000.0
2008-02-15 17:28:00,2.14415,2.1443,2.14365,2.14395,300600000.0
2008-02-15 17:29:00,2.1439,2.14395,2.14335,2.14355,520200000.0
2008-02-15 17:30:00,2.14355,2.1442,2.14315,2.14415,235200000.0
2008-02-15 17:31:00,2.14415,2.1449,2.14405,2.1446,198300000.0
2008-02-15 17:32:00,2.1446,2.1453,2.1445,2.1449,175600000.0
2008-02-15 17:33:00,2.1449,2.1452,2.14405,2.1442,210500000.0
2008-02-15 17:34:00,2.1442,2.14445,2.1432,2.1432,132600000.0
2008-02-15 17:35:00,2.1432,2.1435,2.1428,2.14305,387800000.0
2008-02-15 17:36:00,2.14295,2.1439,2.1428,2.14335,279500000.0
2008-02-15 17:37:00,2.14345,2.1438,2.14315,2.1438,238300000.0
2008-02-15 17:38:00,2.14385,2.1446,2.14385,2.1446,200500000.0
2008-02-15 17:39:00,2.14435,2.14435,2.1433,2.1437,348400000.0
2008-02-15 17:40:00,2.1437,2.1441,2.14355,2.1437,138900000.0
2008-02-15 17:41:00,2.1437,2.1437,2.1431,2.1431,191300000.0
2008-02-15 17:42:00,2.14315,2.1432,2.14255,2.14255,187900000.0
2008-02-15 17:43:00,2.14255,2.1436,2.14255,2.1433,122100000.0
2008-02-15 17:44:00,2.1433,2.1435,2.1429,2.1431,124400000.0
2008-02-15 17:45:00,2.14305,2.14305,2.1421,2.1422,246200000.0
2008-02-15 17:46:00,2.1423,2.1423,2.1417,2.1417,196700000.0
2008-02-15 17:47:00,2.1417,2.1423,2.14155,2.1423,111600000.0
2008-02-15 17:48:00,2.1423,2.1426,2.1421,2.14245,151600000.0
2008-02-15 17:49:00,2.14245,2.14245,2.1418,2.14185,148600000.0
2008-02-15 17:50:00,2.14185,2.1422,2.14185,2.1422,117500000.0
2008-02-15 17:51:00,2.1422,2.1426,2.1417,2.14175,174800000.0
2008-02-15 17:52:00,2.14175,2.1419,2.14155,2.1417,152700000.0
2008-02-15 17:53:00,2.14175,2.1421,2.14155,2.1416,207000000.0
2008-02-15 17:54:00,2.1416,2.1419,2.1412,2.1415,128800000.0
2008-02-15 17:55:00,2.1416,2.142,2.1414,2.1417,137500000.0
2008-02-15 17:56:00,2.1417,2.1418,2.1414,2.1418,169200000.0
2008-02-15 17:57:00,2.1418,2.1418,2.1414,2.1414,80800000.0
2008-02-15 17:58:00,2.1414,2.1415,2.14085,2.14095,137500000.0
2008-02-15 17:59:00,2.14095,2.1415,2.1405,2.1413,150400000.0
2008-02-15 18:00:00,2.1413,2.1417,2.141,2.1414,108900000.0
2008-02-15 18:01:00,2.1414,2.1417,2.1413,2.1414,60800000.0
2008-02-15 18:02:00,2.1414,2.1415,2.1412,2.1413,55400000.0
2008-02-15 18:03:00,2.1413,2.1415,2.14105,2.1411,120400000.0
2008-02-15 18:04:00,2.1411,2.1414,2.1411,2.1414,203600000.0
2008-02-15 18:05:00,2.1414,2.1416,2.1412,2.1414,146000000.0
2008-02-15 18:06:00,2.1414,2.1415,2.1411,2.1411,143000000.0
2008-02-15 18:07:00,2.141,2.14125,2.141,2.1411,77800000.0
2008-02-15 18:08:00,2.1411,2.1415,2.14095,2.1413,174800000.0
2008-02-15 18:09:00,2.1413,2.1414,2.1411,2.14125,94500000.0
2008-02-15 18:10:00,2.14125,2.1417,2.14125,2.14155,95100000.0
2008-02-15 18:11:00,2.1416,2.1419,2.14145,2.14155,132400000.0
2008-02-15 18:12:00,2.14155,2.1421,2.1415,2.1415,85500000.0
2008-02-15 18:13:00,2.1415,2.1417,2.1415,2.1417,79100000.0
2008-02-15 18:14:00,2.1417,2.1417,2.14125,2.14135,142200000.0
2008-02-15 18:15:00,2.14135,2.1415,2.1409,2.1412,175000000.0
2008-02-15 18:16:00,2.1412,2.1415,2.1412,2.1415,98900000.0
2008-02-15 18:17:00,2.1415,2.1415,2.1414,2.1415,68700000.0
2008-02-15 18:18:00,2.1415,2.1417,2.141,2.1413,131600000.0
2008-02-15 18:19:00,2.1413,2.1414,2.1407,2.1407,148900000.0
2008-02-15 18:20:00,2.1407,2.141,2.1404,2.141,182700000.0
2008-02-15 18:21:00,2.141,2.141,2.14,2.1404,272500000.0
2008-02-15 18:22:00,2.1404,2.1404,2.1397,2.1401,268600000.0
2008-02-15 18:23:00,2.1401,2.1402,2.1396,2.1398,181300000.0
2008-02-15 18:24:00,2.1398,2.1403,2.1398,2.1399,100500000.0
2008-02-15 18:25:00,2.1399,2.1399,2.1394,2.1396,51600000.0
2008-02-15 18:26:00,2.1396,2.1397,2.13905,2.13915,96700000.0
2008-02-15 18:27:00,2.13915,2.1393,2.1388,2.1391,94100000.0
2008-02-15 18:28:00,2.1391,2.1393,2.1389,2.1391,79500000.0
2008-02-15 18:29:00,2.1391,2.1396,2.1391,2.1396,92500000.0
2008-02-15 18:30:00,2.1396,2.1399,2.1395,2.1396,78800000.0
2008-02-15 18:31:00,2.1396,2.1397,2.1392,2.1395,96800000.0
2008-02-15 18:32:00,2.1395,2.1397,2.1392,2.1392,86400000.0
2008-02-15 18:33:00,2.1392,2.1403,2.1391,2.1401,109800000.0
2008-02-15 18:34:00,2.1401,2.1405,2.14005,2.1402,180800000.0
2008-02-15 18:35:00,2.1402,2.1405,2.1402,2.1405,75700000.0
2008-02-15 18:36:00,2.1405,2.1405,2.1396,2.14005,154300000.0
2008-02-15 18:37:00,2.14,2.14045,2.14,2.14015,366800000.0
2008-02-15 18:38:00,2.1401,2.1404,2.14,2.1401,122800000.0
2008-02-15 18:39:00,2.1401,2.1404,2.1399,2.14005,93800000.0
2008-02-15 18:40:00,2.14005,2.1404,2.14,2.1402,76900000.0
2008-02-15 18:41:00,2.1402,2.1402,2.1396,2.1399,175700000.0
2008-02-15 18:42:00,2.1399,2.1408,2.13965,2.14035,257000000.0
2008-02-15 18:43:00,2.1403,2.1403,2.1398,2.14005,142000000.0
2008-02-15 18:44:00,2.14005,2.14045,2.13985,2.14015,167200000.0
2008-02-15 18:45:00,2.14015,2.14065,2.1401,2.14025,115100000.0
2008-02-15 18:46:00,2.14025,2.14025,2.13955,2.14,105400000.0
2008-02-15 18:47:00,2.14,2.1401,2.13955,2.1396,144600000.0
2008-02-15 18:48:00,2.1396,2.1398,2.1394,2.1396,227700000.0
2008-02-15 18:49:00,2.1396,2.1398,2.1392,2.13935,189400000.0
2008-02-15 18:50:00,2.13935,2.1398,2.13935,2.1396,103600000.0
2008-02-15 18:51:00,2.1396,2.1407,2.1396,2.1406,127500000.0
2008-02-15 18:52:00,2.1406,2.1408,2.1404,2.1406,94500000.0
2008-02-15 18:53:00,2.1406,2.1406,2.13985,2.1402,117400000.0
2008-02-15 18:54:00,2.1402,2.1407,2.1399,2.1406,130400000.0
2008-02-15 18:55:00,2.1406,2.1409,2.14045,2.1407,83300000.0
2008-02-15 18:56:00,2.1407,2.1413,2.1407,2.1412,86100000.0
2008-02-15 18:57:00,2.1412,2.1414,2.1405,2.1405,141800000.0
2008-02-15 18:58:00,2.1405,2.1408,2.14,2.14,85500000.0
2008-02-15 18:59:00,2.14,2.1402,2.14,2.1402,40200000.0
2008-02-15 19:00:00,2.1402,2.1403,2.14,2.1403,59700000.0
2008-02-15 19:01:00,2.1403,2.1414,2.1403,2.1413,75500000.0
2008-02-15 19:02:00,2.1413,2.1415,2.1407,2.1411,142400000.0
2008-02-15 19:03:00,2.1411,2.1412,2.1409,2.14095,87400000.0
2008-02-15 19:04:00,2.14095,2.1417,2.14095,2.14135,149200000.0
2008-02-15 19:05:00,2.14135,2.1415,2.1413,2.1415,72000000.0
2008-02-15 19:06:00,2.1415,2.1415,2.1413,2.1415,41600000.0
2008-02-15 19:07:00,2.1415,2.1415,2.1414,2.1414,25200000.0
2008-02-15 19:08:00,2.1414,2.1417,2.1413,2.1413,170800000.0
2008-02-15 19:09:00,2.1413,2.1416,2.1413,2.1415,56100000.0
2008-02-15 19:10:00,2.1415,2.1415,2.1414,2.1415,27400000.0
2008-02-15 19:11:00,2.1415,2.1416,2.1414,2.1416,79500000.0
2008-02-15 19:12:00,2.1416,2.1418,2.1414,2.1416,44000000.0
2008-02-15 19:13:00,2.1416,2.1416,2.1412,2.1414,45800000.0
2008-02-15 19:14:00,2.1414,2.1415,2.1411,2.1411,123400000.0
2008-02-15 19:15:00,2.1411,2.14135,2.14075,2.141,253900000.0
2008-02-15 19:16:00,2.141,2.141,2.14055,2.1409,139800000.0
2008-02-15 19:17:00,2.1411,2.1411,2.1406,2.141,70800000.0
2008-02-15 19:18:00,2.141,2.1412,2.14075,2.1412,83500000.0
2008-02-15 19:19:00,2.1412,2.1414,2.1409,2.141,32000000.0
2008-02-15 19:20:00,2.141,2.141,2.1406,2.1406,24000000.0
2008-02-15 19:21:00,2.1406,2.1406,2.1406,2.1406,14400000.0
2008-02-15 19:22:00,2.1406,2.1407,2.14025,2.1405,112800000.0
2008-02-15 19:23:00,2.1405,2.1405,2.1405,2.1405,22800000.0
2008-02-15 19:24:00,2.1405,2.1406,2.1402,2.1402,44800000.0
2008-02-15 19:25:00,2.1402,2.1402,2.1395,2.1395,108000000.0
2008-02-15 19:26:00,2.1395,2.1399,2.1395,2.1399,45000000.0
2008-02-15 19:27:00,2.1399,2.1404,2.1399,2.14,47200000.0
2008-02-15 19:28:00,2.14,2.14,2.1392,2.1393,70800000.0
2008-02-15 19:29:00,2.1393,2.1396,2.1393,2.1394,132400000.0
2008-02-15 19:30:00,2.1394,2.1396,2.1392,2.1394,75500000.0
2008-02-15 19:31:00,2.1394,2.1395,2.1391,2.1395,89200000.0
2008-02-15 19:32:00,2.1395,2.1395,2.1389,2.1391,65100000.0
2008-02-15 19:33:00,2.1391,2.1392,2.1389,2.1389,115300000.0
2008-02-15 19:34:00,2.1389,2.13905,2.1388,2.1388,45000000.0
2008-02-15 19:35:00,2.1388,2.1392,2.1388,2.139,44600000.0
2008-02-15 19:36:00,2.139,2.139,2.1388,2.1389,45200000.0
2008-02-15 19:37:00,2.1389,2.1391,2.1389,2.139,28000000.0
2008-02-15 19:38:00,2.139,2.1393,2.139,2.1393,26400000.0
2008-02-15 19:39:00,2.1393,2.1394,2.1393,2.1394,13200000.0
2008-02-15 19:40:00,2.1394,2.1398,2.1394,2.1398,19200000.0
2008-02-15 19:41:00,2.1398,2.1405,2.1398,2.1404,40400000.0
2008-02-15 19:42:00,2.1404,2.1405,2.1401,2.1401,32400000.0
2008-02-15 19:43:00,2.1401,2.1401,2.1399,2.1401,28400000.0
2008-02-15 19:44:00,2.1401,2.1402,2.1398,2.13985,53500000.0
2008-02-15 19:45:00,2.13985,2.14,2.13955,2.1396,113000000.0
2008-02-15 19:46:00,2.1396,2.1396,2.1396,2.1396,35200000.0
2008-02-15 19:47:00,2.1396,2.1397,2.13845,2.1388,144300000.0
2008-02-15 19:48:00,2.1388,2.1394,2.1388,2.1391,89200000.0
2008-02-15 19:49:00,2.1391,2.1398,2.1391,2.1394,59300000.0
2008-02-15 19:50:00,2.1394,2.1398,2.13895,2.13895,75200000.0
2008-02-15 19:51:00,2.13895,2.1392,2.13895,2.1391,69800000.0
2008-02-15 19:52:00,2.1391,2.1394,2.1391,2.1391,57600000.0
2008-02-15 19:53:00,2.1391,2.1395,2.1391,2.1393,54200000.0
2008-02-15 19:54:00,2.1393,2.1393,2.13905,2.1391,119100000.0
2008-02-15 19:55:00,2.1391,2.1393,2.13865,2.1388,79300000.0
2008-02-15 19:56:00,2.13885,2.1392,2.1388,2.139,124800000.0
2008-02-15 19:57:00,2.139,2.1392,2.1387,2.139,122100000.0
2008-02-15 19:58:00,2.139,2.1392,2.1385,2.1385,131800000.0
2008-02-15 19:59:00,2.1385,2.139,2.1385,2.1386,202400000.0
2008-02-15 20:00:00,2.1387,2.13935,2.1385,2.13935,130800000.0
2008-02-15 20:01:00,2.13935,2.13935,2.1389,2.13905,82400000.0
2008-02-15 20:02:00,2.13905,2.1392,2.1387,2.139,182000000.0
2008-02-15 20:03:00,2.139,2.1394,2.139,2.1394,56000000.0
2008-02-15 20:04:00,2.1394,2.1397,2.1394,2.1395,55500000.0
2008-02-15 20:05:00,2.1395,2.1395,2.1391,2.1391,54100000.0
2008-02-15 20:06:00,2.1391,2.13915,2.13895,2.13915,80700000.0
2008-02-15 20:07:00,2.13915,2.1393,2.1391,2.1391,90200000.0
2008-02-15 20:08:00,2.13915,2.13915,2.139,2.13915,50400000.0
2008-02-15 20:09:00,2.13915,2.13925,2.139,2.1391,86900000.0
2008-02-15 20:10:00,2.1391,2.1395,2.1391,2.1395,65100000.0
2008-02-15 20:11:00,2.1395,2.1395,2.1393,2.1393,88000000.0
2008-02-15 20:12:00,2.1393,2.1393,2.1391,2.1393,45300000.0
2008-02-15 20:13:00,2.1393,2.1395,2.1393,2.13935,62100000.0
2008-02-15 20:14:00,2.13935,2.14005,2.1393,2.1399,82600000.0
2008-02-15 20:15:00,2.1399,2.14055,2.1399,2.1403,132700000.0
2008-02-15 20:16:00,2.1403,2.14105,2.1402,2.141,104400000.0
2008-02-15 20:17:00,2.141,2.1417,2.141,2.1412,117200000.0
2008-02-15 20:18:00,2.1412,2.14125,2.1408,2.1408,129200000.0
2008-02-15 20:19:00,2.1408,2.1412,2.1408,2.1412,54700000.0
2008-02-15 20:20:00,2.1412,2.1412,2.141,2.1412,73000000.0
2008-02-15 20:21:00,2.1412,2.1412,2.1409,2.1411,29700000.0
2008-02-15 20:22:00,2.1411,2.1413,2.1411,2.1411,38800000.0
2008-02-15 20:23:00,2.1411,2.1412,2.1409,2.141,37100000.0
2008-02-15 20:24:00,2.141,2.141,2.1408,2.1409,30700000.0
2008-02-15 20:25:00,2.1409,2.141,2.1408,2.141,36500000.0
2008-02-15 20:26:00,2.141,2.1416,2.1409,2.1415,108100000.0
2008-02-15 20:27:00,2.1415,2.1416,2.1413,2.1416,28400000.0
2008-02-15 20:28:00,2.1416,2.1416,2.141,2.141,40400000.0
2008-02-15 20:29:00,2.141,2.1412,2.1408,2.1408,74900000.0
2008-02-15 20:30:00,2.1408,2.1408,2.1404,2.1406,73600000.0
2008-02-15 20:31:00,2.1406,2.1408,2.1404,2.1406,53900000.0
2008-02-15 20:32:00,2.1406,2.1406,2.1406,2.1406,9200000.0
2008-02-15 20:33:00,2.1406,2.1408,2.1406,2.1407,15600000.0
2008-02-15 20:34:00,2.1407,2.1411,2.1407,2.1409,40600000.0
2008-02-15 20:35:00,2.1409,2.1413,2.1408,2.1413,81200000.0
2008-02-15 20:36:00,2.1413,2.1413,2.1411,2.1411,26800000.0
2008-02-15 20:37:00,2.1411,2.1411,2.14095,2.14095,24000000.0
2008-02-15 20:38:00,2.14095,2.14105,2.1408,2.1409,105100000.0
2008-02-15 20:39:00,2.1409,2.1411,2.1409,2.1409,44000000.0
2008-02-15 20:40:00,2.1409,2.1409,2.1407,2.1407,39800000.0
2008-02-15 20:41:00,2.1407,2.1411,2.14065,2.1409,65800000.0
2008-02-15 20:42:00,2.1409,2.1411,2.1408,2.1408,70900000.0
2008-02-15 20:43:00,2.1408,2.1411,2.1408,2.1409,118700000.0
2008-02-15 20:44:00,2.1409,2.1412,2.1409,2.1411,27400000.0
2008-02-15 20:45:00,2.1411,2.1416,2.1411,2.1416,58100000.0
2008-02-15 20:46:00,2.1415,2.1415,2.14115,2.1414,50900000.0
2008-02-15 20:47:00,2.1414,2.14215,2.14125,2.14195,207900000.0
2008-02-15 20:48:00,2.14195,2.14205,2.1417,2.1419,69300000.0
2008-02-15 20:49:00,2.1419,2.142,2.14165,2.14175,157000000.0
2008-02-15 20:50:00,2.14175,2.14175,2.1415,2.1416,82200000.0
2008-02-15 20:51:00,2.1416,2.142,2.1416,2.1418,139400000.0
2008-02-15 20:52:00,2.1418,2.1421,2.1416,2.1417,122700000.0
2008-02-15 20:53:00,2.1417,2.14195,2.1417,2.14195,48300000.0
2008-02-15 20:54:00,2.14195,2.142,2.14195,2.142,63500000.0
2008-02-15 20:55:00,2.14195,2.1423,2.14195,2.1423,48400000.0
2008-02-15 20:56:00,2.1423,2.1424,2.1423,2.1424,9200000.0
2008-02-15 20:57:00,2.1424,2.1425,2.1421,2.1421,20000000.0
2008-02-15 20:58:00,2.1421,2.1421,2.1418,2.142,41600000.0
2008-02-15 20:59:00,2.142,2.1421,2.1418,2.1421,44300000.0
2008-02-15 21:00:00,2.1421,2.1422,2.1419,2.142,57600000.0
2008-02-15 21:01:00,2.142,2.1422,2.142,2.1421,43200000.0
2008-02-15 21:02:00,2.1421,2.1424,2.1419,2.1421,67100000.0
2008-02-15 21:03:00,2.1421,2.1423,2.14195,2.1423,94900000.0
2008-02-15 21:04:00,2.1423,2.1423,2.1421,2.1421,18400000.0
2008-02-15 21:05:00,2.1421,2.1421,2.1418,2.1419,26000000.0
2008-02-15 21:06:00,2.1419,2.142,2.1413,2.1414,93300000.0
2008-02-15 21:07:00,2.1414,2.1416,2.1412,2.1412,102300000.0
2008-02-15 21:08:00,2.1412,2.1412,2.1405,2.1405,91500000.0
2008-02-15 21:09:00,2.1405,2.1406,2.14035,2.1406,26800000.0
2008-02-15 21:10:00,2.1406,2.1408,2.1405,2.1406,51200000.0
2008-02-15 21:11:00,2.1406,2.1408,2.14045,2.1408,113700000.0
2008-02-15 21:12:00,2.1408,2.14115,2.1407,2.1409,94300000.0
2008-02-15 21:13:00,2.1409,2.1411,2.14055,2.1411,230900000.0
2008-02-15 21:14:00,2.1411,2.1423,2.1411,2.1422,67400000.0
2008-02-15 21:15:00,2.1422,2.1424,2.14175,2.142,170100000.0
2008-02-15 21:16:00,2.142,2.1421,2.14145,2.1415,130300000.0
2008-02-15 21:17:00,2.1415,2.1417,2.14125,2.14125,93000000.0
2008-02-15 21:18:00,2.14125,2.1417,2.14105,2.1415,179600000.0
2008-02-15 21:19:00,2.1415,2.1418,2.1415,2.1418,17600000.0
2008-02-15 21:20:00,2.1418,2.1418,2.1418,2.1418,24800000.0
2008-02-15 21:21:00,2.1418,2.1427,2.1418,2.1426,66300000.0
2008-02-15 21:22:00,2.1426,2.1433,2.1425,2.1433,154700000.0
2008-02-15 21:23:00,2.1433,2.1433,2.14285,2.14285,67600000.0
2008-02-15 21:24:00,2.14285,2.1431,2.14285,2.143,100000000.0
2008-02-15 21:25:00,2.143,2.143,2.143,2.143,46000000.0
2008-02-15 21:26:00,2.143,2.1431,2.14285,2.1431,51500000.0
2008-02-15 21:27:00,2.1431,2.1433,2.1431,2.1433,28000000.0
2008-02-15 21:28:00,2.1433,2.1435,2.1429,2.1429,42200000.0
2008-02-15 21:29:00,2.1429,2.1431,2.14265,2.14275,84000000.0
2008-02-15 21:30:00,2.14275,2.14285,2.14275,2.1428,60500000.0
2008-02-15 21:31:00,2.1428,2.1433,2.1428,2.1433,117600000.0
2008-02-15 21:32:00,2.1433,2.1433,2.14275,2.14295,191600000.0
2008-02-15 21:33:00,2.14295,2.14295,2.14255,2.14285,90000000.0
2008-02-15 21:34:00,2.14285,2.1429,2.1424,2.1424,68200000.0
2008-02-15 21:35:00,2.1424,2.14255,2.14235,2.1425,128300000.0
2008-02-15 21:36:00,2.1425,2.143,2.14245,2.1428,102300000.0
2008-02-15 21:37:00,2.1428,2.1428,2.1427,2.1427,30800000.0
2008-02-15 21:38:00,2.1427,2.1429,2.1425,2.1429,47800000.0
2008-02-15 21:39:00,2.1429,2.143,2.1429,2.143,18000000.0
2008-02-15 21:40:00,2.143,2.1431,2.1427,2.1429,36400000.0
2008-02-15 21:41:00,2.1429,2.143,2.14275,2.143,54700000.0
2008-02-15 21:42:00,2.143,2.143,2.1425,2.1425,115800000.0
2008-02-15 21:43:00,2.1425,2.1431,2.1425,2.1429,175300000.0
2008-02-15 21:44:00,2.1429,2.143,2.1429,2.143,37000000.0
2008-02-15 21:45:00,2.143,2.14305,2.1428,2.14285,53600000.0
2008-02-15 21:46:00,2.14285,2.14285,2.14245,2.14255,173600000.0
2008-02-15 21:47:00,2.14255,2.1426,2.1423,2.14255,147600000.0
2008-02-15 21:48:00,2.1425,2.1425,2.14235,2.14245,137000000.0
2008-02-15 21:49:00,2.14245,2.14245,2.14225,2.1423,132200000.0
2008-02-15 21:50:00,2.1423,2.14245,2.1423,2.14235,40000000.0
2008-02-15 21:51:00,2.14235,2.14265,2.1423,2.1423,76500000.0
2008-02-15 21:52:00,2.1423,2.14235,2.14175,2.1422,207100000.0
2008-02-15 21:53:00,2.1422,2.14245,2.1421,2.14245,117700000.0
2008-02-15 21:54:00,2.14245,2.1426,2.14215,2.1423,203200000.0
2008-02-15 21:55:00,2.1423,2.14265,2.1421,2.14225,131000000.0
2008-02-15 21:56:00,2.14225,2.14225,2.14175,2.14185,210600000.0
2008-02-15 21:57:00,2.14185,2.14185,2.1414,2.1414,113600000.0
2008-02-15 21:58:00,2.1414,2.14165,2.1414,2.14165,94000000.0
2008-02-15 21:59:00,2.14165,2.14165,2.14155,2.1416,79600000.0
2008-02-15 22:00:00,2.1416,2.1416,2.14135,2.14155,57400000.0
2008-02-15 22:01:00,2.14155,2.1417,2.1415,2.1417,43500000.0
2008-02-15 22:02:00,2.1417,2.14175,2.1412,2.1412,40200000.0
2008-02-15 22:03:00,2.1412,2.1412,2.1412,2.1412,13700000.0
2008-02-15 22:04:00,2.1412,2.1413,2.1412,2.1413,30200000.0
2008-02-15 22:05:00,2.1413,2.14145,2.1412,2.1412,60000000.0
2008-02-15 22:06:00,2.1412,2.1412,2.14025,2.1405,102100000.0
2008-02-15 22:07:00,2.1405,2.14135,2.1402,2.14135,251500000.0
2008-02-15 22:08:00,2.14125,2.1413,2.1405,2.1406,112300000.0
2008-02-15 22:09:00,2.1406,2.14085,2.1406,2.14085,43700000.0
2008-02-15 22:10:00,2.14085,2.1412,2.1408,2.1412,24100000.0
2008-02-15 22:11:00,2.1412,2.1412,2.1412,2.1412,3600000.0
2008-02-15 22:12:00,2.1412,2.1414,2.1412,2.1414,18000000.0
2008-02-15 22:13:00,2.1414,2.1418,2.1413,2.1418,181400000.0
2008-02-15 22:14:00,2.1418,2.14185,2.1412,2.1414,257300000.0
2008-02-15 22:15:00,2.1414,2.1414,2.1406,2.1409,61500000.0
2008-02-15 22:16:00,2.14115,2.14155,2.14115,2.1414,87000000.0
2008-02-15 22:17:00,2.1414,2.1414,2.1412,2.1412,11600000.0
2008-02-15 22:18:00,2.1412,2.1414,2.1412,2.1414,15200000.0
2008-02-15 22:19:00,2.1414,2.1414,2.1412,2.1414,49900000.0
2008-02-15 22:20:00,2.1414,2.14155,2.1414,2.1414,78700000.0
2008-02-15 22:21:00,2.1414,2.1414,2.1414,2.1414,18000000.0
2008-02-15 22:22:00,2.1414,2.1418,2.1414,2.1416,14400000.0
2008-02-15 22:23:00,2.1416,2.1416,2.1414,2.1415,64400000.0
2008-02-15 22:24:00,2.1415,2.1416,2.1415,2.1416,66800000.0
2008-02-15 22:25:00,2.1416,2.1417,2.1416,2.1417,7600000.0
2008-02-15 22:26:00,2.1417,2.1417,2.1417,2.1417,2800000.0
2008-02-15 22:27:00,2.1417,2.1417,2.1413,2.1413,30400000.0
2008-02-15 22:28:00,2.1413,2.1414,2.1413,2.1414,3600000.0
2008-02-15 22:29:00,2.1414,2.1414,2.1414,2.1414,2000000.0
2008-02-15 22:30:00,2.1414,2.14145,2.1414,2.1414,18600000.0
2008-02-15 22:31:00,2.1414,2.1414,2.1414,2.1414,10800000.0
2008-02-15 22:32:00,2.1414,2.1414,2.1414,2.1414,10800000.0
2008-02-15 22:33:00,2.1414,2.1414,2.1414,2.1414,31200000.0
2008-02-15 22:34:00,2.1414,2.1414,2.1414,2.1414,3200000.0
2008-02-15 22:35:00,2.1414,2.1418,2.1414,2.1418,38400000.0
2008-02-15 22:36:00,2.1418,2.14185,2.1418,2.1418,16400000.0
2008-02-15 22:37:00,2.1418,2.1418,2.14155,2.14155,17800000.0
2008-02-15 22:38:00,2.14155,2.1416,2.14135,2.1416,19000000.0
2008-02-15 22:39:00,2.1416,2.14215,2.14145,2.14215,159800000.0
2008-02-15 22:40:00,2.14215,2.14245,2.14205,2.14225,272600000.0
2008-02-15 22:41:00,2.14225,2.14245,2.14205,2.14215,115400000.0
2008-02-15 22:42:00,2.14215,2.1426,2.1421,2.14245,255900000.0
2008-02-15 22:43:00,2.1422,2.14235,2.1422,2.1422,115200000.0
2008-02-15 22:44:00,2.1422,2.14235,2.14215,2.14235,66200000.0
2008-02-15 22:45:00,2.14235,2.1428,2.1421,2.14245,368000000.0
2008-02-15 22:46:00,2.14245,2.1434,2.14175,2.1434,550600000.0
2008-02-15 22:47:00,2.1434,2.14355,2.14335,2.14355,124300000.0
2008-02-15 22:48:00,2.14355,2.14395,2.14295,2.14295,202200000.0
2008-02-15 22:49:00,2.143,2.14305,2.1425,2.14295,187900000.0
2008-02-15 22:50:00,2.14295,2.1439,2.14295,2.1434,389000000.0
2008-02-15 22:51:00,2.1434,2.14385,2.14335,2.14385,249100000.0
2008-02-15 22:52:00,2.14385,2.14395,2.14355,2.1438,375400000.0
2008-02-15 22:53:00,2.14385,2.1443,2.1438,2.144,350400000.0
2008-02-15 22:54:00,2.144,2.1444,2.1438,2.14435,160300000.0
2008-02-15 22:55:00,2.14435,2.1444,2.1442,2.1444,189200000.0
2008-02-15 22:56:00,2.1444,2.1444,2.1442,2.1442,155500000.0
2008-02-15 22:57:00,2.1442,2.1442,2.1439,2.1439,65300000.0
2008-02-15 22:58:00,2.1439,2.1444,2.1439,2.1444,140700000.0
2008-02-15 22:59:00,2.1444,2.1444,2.1442,2.1442,93600000.0
2008-02-15 23:00:00,2.1442,2.1442,2.1441,2.1442,101700000.0
2008-02-15 23:01:00,2.14383,2.14388,2.14367,2.14367,118100000.0
2008-02-15 23:02:00,2.14367,2.14411,2.14367,2.14387,169700000.0
2008-02-15 23:03:00,2.14392,2.14397,2.14368,2.14377,101700000.0
2008-02-15 23:04:00,2.14378,2.14382,2.14366,2.14371,163400000.0
2008-02-15 23:05:00,2.14366,2.14383,2.1435,2.14373,263600000.0
2008-02-15 23:06:00,2.14369,2.14387,2.14349,2.14349,205800000.0
2008-02-15 23:07:00,2.14342,2.14342,2.1432,2.14327,110000000.0
2008-02-15 23:08:00,2.14323,2.1433,2.14323,2.14325,111900000.0
2008-02-15 23:09:00,2.14324,2.14347,2.14323,2.14347,195900000.0
2008-02-15 23:10:00,2.14354,2.14377,2.14354,2.14362,51400000.0
2008-02-15 23:11:00,2.1437,2.14373,2.1435,2.1435,133300000.0
2008-02-15 23:12:00,2.14345,2.14358,2.14334,2.14334,64400000.0
2008-02-15 23:13:00,2.1433,2.14346,2.14325,2.14327,207600000.0
2008-02-15 23:14:00,2.14325,2.14345,2.14323,2.14325,102200000.0
2008-02-15 23:15:00,2.14327,2.14351,2.14318,2.14318,165100000.0
2008-02-15 23:16:00,2.14307,2.14318,2.14259,2.14259,162700000.0
2008-02-15 23:17:00,2.14247,2.14282,2.13911,2.14243,73900000.0
2008-02-15 23:18:00,2.14249,2.14261,2.14195,2.14242,42700000.0
2008-02-15 23:19:00,2.14258,2.14282,2.14252,2.14282,167200000.0
2008-02-15 23:20:00,2.14274,2.14288,2.14267,2.14267,154300000.0
2008-02-15 23:21:00,2.14267,2.14272,2.14263,2.14263,115800000.0
2008-02-15 23:22:00,2.14269,2.14313,2.14269,2.14296,139500000.0
2008-02-15 23:23:00,2.14316,2.14316,2.14243,2.14248,148000000.0
2008-02-15 23:24:00,2.14273,2.14273,2.14228,2.14228,114700000.0
2008-02-15 23:25:00,2.1422,2.14236,2.14216,2.14236,31900000.0
2008-02-15 23:26:00,2.14233,2.14235,2.14231,2.14233,14700000.0
2008-02-15 23:27:00,2.14232,2.14232,2.14227,2.14232,36500000.0
2008-02-15 23:28:00,2.14239,2.14249,2.14239,2.14239,50300000.0
2008-02-15 23:29:00,2.14237,2.14241,2.14223,2.14241,13600000.0
2008-02-15 23:30:00,2.14253,2.1426,2.14241,2.1425,25700000.0
2008-02-15 23:31:00,2.14244,2.14244,2.14166,2.14166,35600000.0
2008-02-15 23:32:00,2.14167,2.14187,2.14149,2.1418,89600000.0
2008-02-15 23:33:00,2.14192,2.14227,2.14192,2.14227,147700000.0
2008-02-15 23:34:00,2.14232,2.14238,2.14211,2.14211,121300000.0
2008-02-15 23:35:00,2.14207,2.14232,2.14192,2.14196,78600000.0
2008-02-15 23:36:00,2.1419,2.1422,2.1419,2.14205,284200000.0
2008-02-15 23:37:00,2.14215,2.14239,2.14215,2.14231,82700000.0
2008-02-15 23:38:00,2.14229,2.14239,2.14222,2.14227,259300000.0
2008-02-15 23:39:00,2.1423,2.14245,2.1423,2.14245,62700000.0
2008-02-15 23:40:00,2.14244,2.14244,2.14225,2.14225,57200000.0
2008-02-15 23:41:00,2.14222,2.14232,2.14222,2.1423,25900000.0
2008-02-15 23:42:00,2.1423,2.14235,2.14224,2.14226,36900000.0
2008-02-15 23:43:00,2.14227,2.14249,2.14227,2.14243,137400000.0
2008-02-15 23:44:00,2.1426,2.14285,2.14257,2.14285,77200000.0
2008-02-15 23:45:00,2.14286,2.14289,2.1427,2.1427,89400000.0
2008-02-15 23:46:00,2.14266,2.1428,2.14262,2.14277,156900000.0
2008-02-15 23:47:00,2.14278,2.14289,2.14269,2.14288,158400000.0
2008-02-15 23:48:00,2.14295,2.14309,2.1428,2.14309,65900000.0
2008-02-15 23:49:00,2.14316,2.14341,2.14315,2.14341,8800000.0
2008-02-15 23:50:00,2.14355,2.14373,2.14355,2.14359,100400000.0
2008-02-15 23:51:00,2.1436,2.14365,2.1436,2.14365,55400000.0
2008-02-15 23:52:00,2.14358,2.14358,2.14338,2.14338,78600000.0
2008-02-15 23:53:00,2.14336,2.14342,2.14333,2.14333,46800000.0
2008-02-15 23:54:00,2.14331,2.14338,2.1433,2.14334,188700000.0
2008-02-15 23:55:00,2.14332,2.14333,2.14306,2.14311,145400000.0
2008-02-15 23:56:00,2.14299,2.14299,2.14249,2.14249,238700000.0
2008-02-15 23:57:00,2.14235,2.14282,2.14228,2.14282,103700000.0
2008-02-15 23:58:00,2.14287,2.14287,2.1424,2.1424,84600000.0
2008-02-15 23:59:00,2.14355,2.14372,2.14313,2.14368,51700000.0
2008-02-18 00:00:00,2.13948,2.13967,2.13911,2.13911,69200000.0
2008-02-18 00:01:00,2.13928,2.13993,2.13887,2.13951,76500000.0
2008-02-18 00:02:00,2.13968,2.13995,2.13911,2.13974,370100000.0
2008-02-18 00:03:00,2.13989,2.14,2.13953,2.13983,291300000.0
2008-02-18 00:04:00,2.13993,2.14039,2.13967,2.14015,173500000.0
2008-02-18 00:05:00,2.14007,2.14059,2.14007,2.14047,177000000.0
2008-02-18 00:06:00,2.14053,2.14124,2.14009,2.14026,137100000.0
2008-02-18 00:07:00,2.14052,2.14122,2.1401,2.14016,90800000.0
2008-02-18 00:08:00,2.14059,2.14259,2.14012,2.14097,90300000.0
2008-02-18 00:09:00,2.14069,2.14083,2.14035,2.14048,28300000.0
2008-02-18 00:10:00,2.14022,2.14083,2.14022,2.1407,17400000.0
2008-02-18 00:11:00,2.14026,2.14083,2.14005,2.1408,270200000.0
2008-02-18 00:12:00,2.14084,2.1409,2.13991,2.14032,212300000.0
2008-02-18 00:13:00,2.14032,2.14095,2.14014,2.14095,233700000.0
2008-02-18 00:14:00,2.1409,2.1412,2.1409,2.1412,24000000.0
2008-02-18 00:15:00,2.1412,2.1413,2.1409,2.1411,108000000.0
2008-02-18 00:16:00,2.1411,2.1411,2.1406,2.1407,822400000.0
2008-02-18 00:17:00,2.1407,2.1407,2.1407,2.1407,776600000.0
2008-02-18 00:18:00,2.1407,2.1407,2.1407,2.1407,1075600000.0
2008-02-18 00:19:00,2.1407,2.1407,2.1407,2.1407,1110000000.0
2008-02-18 00:20:00,2.1407,2.1413,2.1407,2.1411,440900000.0
2008-02-18 00:21:00,2.1412,2.1416,2.1407,2.1408,596900000.0
2008-02-18 00:22:00,2.1408,2.1414,2.1408,2.1408,952000000.0
2008-02-18 00:23:00,2.1408,2.1411,2.1402,2.1408,755700000.0
2008-02-18 00:24:00,2.1408,2.1408,2.1402,2.1402,619800000.0
2008-02-18 00:25:00,2.1402,2.1403,2.1402,2.1402,962400000.0
2008-02-18 00:26:00,2.1402,2.1402,2.1402,2.1402,1257000000.0
2008-02-18 00:27:00,2.1402,2.1402,2.1402,2.1402,1298200000.0
2008-02-18 00:28:00,2.1402,2.1402,2.1402,2.1402,992600000.0
2008-02-18 00:29:00,2.1402,2.1403,2.1402,2.1403,1249500000.0
2008-02-18 00:30:00,2.1403,2.1406,2.1402,2.1405,618000000.0
2008-02-18 00:31:00,2.1405,2.1405,2.1399,2.1401,965500000.0
2008-02-18 00:32:00,2.1401,2.1401,2.1401,2.1401,1284000000.0
2008-02-18 00:33:00,2.1401,2.1405,2.14,2.1405,976800000.0
2008-02-18 00:34:00,2.1405,2.1405,2.1405,2.1405,124300000.0
2008-02-18 00:35:00,2.1405,2.1405,2.1401,2.1401,353300000.0
2008-02-18 00:36:00,2.1401,2.1403,2.1399,2.1403,1155100000.0
2008-02-18 00:37:00,2.1404,2.1405,2.1403,2.1405,215400000.0
2008-02-18 00:38:00,2.1405,2.1405,2.1405,2.1405,110000000.0
2008-02-18 00:39:00,2.1405,2.1412,2.1405,2.1406,520800000.0
2008-02-18 00:40:00,2.1406,2.1415,2.1406,2.1407,590300000.0
2008-02-18 00:41:00,2.1407,2.1409,2.1405,2.1409,506900000.0
2008-02-18 00:42:00,2.1409,2.1409,2.1407,2.1407,570300000.0
2008-02-18 00:43:00,2.1407,2.1407,2.1407,2.1407,1408000000.0
2008-02-18 00:44:00,2.1407,2.1417,2.1407,2.1415,179700000.0
2008-02-18 00:45:00,2.1415,2.1419,2.1415,2.1417,108000000.0
2008-02-18 00:46:00,2.1417,2.1419,2.1415,2.1417,108500000.0
2008-02-18 00:47:00,2.1417,2.1419,2.1416,2.1418,107500000.0
2008-02-18 00:48:00,2.1418,2.1418,2.1415,2.1417,112200000.0
2008-02-18 00:49:00,2.1417,2.1417,2.1414,2.1415,107500000.0
2008-02-18 00:50:00,2.1415,2.1415,2.1414,2.1415,108000000.0
2008-02-18 00:51:00,2.1415,2.1415,2.1414,2.1415,109000000.0
2008-02-18 00:52:00,2.1415,2.1415,2.1415,2.1415,110500000.0
2008-02-18 00:53:00,2.1415,2.1415,2.1414,2.1415,108000000.0
2008-02-18 00:54:00,2.1415,2.1415,2.1414,2.1414,109000000.0
2008-02-18 00:55:00,2.1414,2.1415,2.1414,2.1415,122800000.0
2008-02-18 00:56:00,2.1415,2.142,2.1407,2.1418,206000000.0
2008-02-18 00:57:00,2.1418,2.1418,2.1415,2.1415,105700000.0
2008-02-18 00:58:00,2.1415,2.1415,2.1412,2.1414,206200000.0
2008-02-18 00:59:00,2.1414,2.1414,2.1413,2.1413,171500000.0
2008-02-18 01:00:00,2.1413,2.1414,2.1405,2.1405,168400000.0
2008-02-18 01:01:00,2.1405,2.1406,2.14,2.1402,219900000.0
2008-02-18 01:02:00,2.1402,2.1403,2.14,2.1403,233400000.0
2008-02-18 01:03:00,2.1403,2.1407,2.1403,2.1407,264700000.0
2008-02-18 01:04:00,2.1407,2.141,2.1403,2.1403,186300000.0
2008-02-18 01:05:00,2.1403,2.1408,2.1403,2.1408,145800000.0
2008-02-18 01:06:00,2.1408,2.1414,2.1408,2.1414,113500000.0
2008-02-18 01:07:00,2.1414,2.1421,2.1408,2.1412,216900000.0
2008-02-18 01:08:00,2.1412,2.1416,2.1406,2.1408,193000000.0
2008-02-18 01:09:00,2.1408,2.1408,2.1404,2.1404,1036100000.0
2008-02-18 01:10:00,2.1404,2.1407,2.1404,2.1407,1157000000.0
2008-02-18 01:11:00,2.1407,2.1413,2.1406,2.1413,772900000.0
2008-02-18 01:12:00,2.1413,2.14135,2.14095,2.14095,352100000.0
2008-02-18 01:13:00,2.14095,2.14095,2.1406,2.1406,537600000.0
2008-02-18 01:14:00,2.1406,2.14065,2.14045,2.1405,542400000.0
2008-02-18 01:15:00,2.1405,2.1405,2.14035,2.14035,509600000.0
2008-02-18 01:16:00,2.14035,2.14035,2.14025,2.14025,530400000.0
2008-02-18 01:17:00,2.14025,2.14035,2.13965,2.13995,468600000.0
2008-02-18 01:18:00,2.13995,2.1401,2.13995,2.1401,512800000.0
2008-02-18 01:19:00,2.1401,2.1401,2.1399,2.1399,545300000.0
2008-02-18 01:20:00,2.1399,2.13995,2.13955,2.13995,381700000.0
2008-02-18 01:21:00,2.13995,2.13995,2.13995,2.13995,487300000.0
2008-02-18 01:22:00,2.13995,2.1402,2.1399,2.1401,601300000.0
2008-02-18 01:23:00,2.1401,2.14025,2.1401,2.14015,535200000.0
2008-02-18 01:24:00,2.14015,2.14015,2.14,2.14,538200000.0
2008-02-18 01:25:00,2.14,2.14015,2.14,2.14015,406400000.0
2008-02-18 01:26:00,2.14015,2.1403,2.14,2.1403,158800000.0
2008-02-18 01:27:00,2.1403,2.1403,2.1402,2.1402,90000000.0
2008-02-18 01:28:00,2.1402,2.1408,2.1402,2.1408,94800000.0
2008-02-18 01:29:00,2.1408,2.1408,2.14065,2.14075,409900000.0
2008-02-18 01:30:00,2.14075,2.14095,2.14075,2.14095,359500000.0
2008-02-18 01:31:00,2.14095,2.14095,2.1407,2.1409,407300000.0
2008-02-18 01:32:00,2.1409,2.14095,2.1408,2.1409,501300000.0
2008-02-18 01:33:00,2.1409,2.1409,2.1409,2.1409,1086900000.0
2008-02-18 01:34:00,2.1409,2.141,2.1408,2.1408,382400000.0
2008-02-18 01:35:00,2.1408,2.1415,2.14075,2.14115,163600000.0
2008-02-18 01:36:00,2.1411,2.1411,2.1407,2.141,235900000.0
2008-02-18 01:37:00,2.141,2.1411,2.14075,2.14075,46200000.0
2008-02-18 01:38:00,2.14075,2.1409,2.1406,2.1407,119900000.0
2008-02-18 01:39:00,2.1407,2.1407,2.1405,2.14065,133600000.0
2008-02-18 01:40:00,2.1407,2.1408,2.14055,2.1408,149200000.0
2008-02-18 01:41:00,2.14075,2.14075,2.1405,2.1405,110400000.0
2008-02-18 01:42:00,2.1405,2.14065,2.14015,2.1406,117200000.0
2008-02-18 01:43:00,2.1406,2.1412,2.14045,2.1412,230600000.0
2008-02-18 01:44:00,2.1412,2.1412,2.1412,2.1412,39700000.0
2008-02-18 01:45:00,2.1412,2.14135,2.1411,2.1411,126100000.0
2008-02-18 01:46:00,2.14105,2.1412,2.1408,2.14095,202700000.0
2008-02-18 01:47:00,2.14095,2.141,2.1407,2.1409,153600000.0
2008-02-18 01:48:00,2.1409,2.1409,2.14055,2.14055,134400000.0
2008-02-18 01:49:00,2.14055,2.1407,2.14055,2.14065,106500000.0
2008-02-18 01:50:00,2.14065,2.14065,2.14035,2.14035,76800000.0
2008-02-18 01:51:00,2.14035,2.1409,2.14025,2.1407,143800000.0
2008-02-18 01:52:00,2.1407,2.1408,2.1407,2.1408,96700000.0
2008-02-18 01:53:00,2.1408,2.1409,2.1407,2.1407,34300000.0
2008-02-18 01:54:00,2.1407,2.1411,2.1407,2.141,26300000.0
2008-02-18 01:55:00,2.141,2.1411,2.1409,2.1409,10000000.0
2008-02-18 01:56:00,2.1409,2.141,2.1409,2.141,3200000.0
2008-02-18 01:57:00,2.141,2.1411,2.14085,2.14085,29200000.0
2008-02-18 01:58:00,2.14085,2.14085,2.14035,2.14085,145000000.0
2008-02-18 01:59:00,2.14085,2.14145,2.14085,2.14145,134900000.0
2008-02-18 02:00:00,2.14145,2.14175,2.1414,2.14165,187200000.0
2008-02-18 02:01:00,2.14165,2.1418,2.14165,2.1417,91200000.0
2008-02-18 02:02:00,2.1417,2.1421,2.1416,2.1421,109100000.0
2008-02-18 02:03:00,2.1421,2.14215,2.1417,2.14175,261800000.0
2008-02-18 02:04:00,2.14175,2.1419,2.1417,2.1417,35000000.0
2008-02-18 02:05:00,2.1417,2.14195,2.1417,2.14195,109900000.0
2008-02-18 02:06:00,2.14195,2.14215,2.14185,2.1421,400200000.0
2008-02-18 02:07:00,2.1421,2.1423,2.142,2.14205,183200000.0
2008-02-18 02:08:00,2.14205,2.14235,2.142,2.142,126500000.0
2008-02-18 02:09:00,2.142,2.1422,2.142,2.14215,121800000.0
2008-02-18 02:10:00,2.14215,2.14255,2.1421,2.1424,175200000.0
2008-02-18 02:11:00,2.14245,2.143,2.14245,2.143,143200000.0
2008-02-18 02:12:00,2.143,2.14305,2.1428,2.14285,169200000.0
2008-02-18 02:13:00,2.14285,2.1436,2.1425,2.14255,296800000.0
2008-02-18 02:14:00,2.14255,2.14285,2.14235,2.14285,233900000.0
2008-02-18 02:15:00,2.14285,2.1429,2.1428,2.1429,78100000.0
2008-02-18 02:16:00,2.1429,2.143,2.1429,2.14295,132000000.0
2008-02-18 02:17:00,2.14295,2.14295,2.14265,2.14265,106400000.0
2008-02-18 02:18:00,2.14265,2.14285,2.14265,2.14275,79200000.0
2008-02-18 02:19:00,2.14275,2.14275,2.14265,2.14265,55200000.0
2008-02-18 02:20:00,2.14265,2.1431,2.1426,2.1429,168300000.0
2008-02-18 02:21:00,2.1429,2.14295,2.14285,2.1429,51900000.0
2008-02-18 02:22:00,2.1429,2.14295,2.1426,2.1426,172100000.0
2008-02-18 02:23:00,2.1426,2.1428,2.1425,2.14255,145300000.0
2008-02-18 02:24:00,2.1426,2.14275,2.1426,2.14275,127900000.0
2008-02-18 02:25:00,2.14275,2.14285,2.14265,2.14285,114900000.0
2008-02-18 02:26:00,2.14285,2.1432,2.14265,2.1431,179800000.0
2008-02-18 02:27:00,2.1431,2.1431,2.14275,2.14285,311900000.0
2008-02-18 02:28:00,2.14285,2.14285,2.1424,2.14265,247100000.0
2008-02-18 02:29:00,2.14265,2.143,2.14265,2.1428,150000000.0
2008-02-18 02:30:00,2.1428,2.14295,2.1428,2.14295,97000000.0
2008-02-18 02:31:00,2.14295,2.14295,2.14295,2.14295,16800000.0
2008-02-18 02:32:00,2.14295,2.14295,2.14225,2.14235,97400000.0
2008-02-18 02:33:00,2.14235,2.1426,2.14235,2.14235,167300000.0
2008-02-18 02:34:00,2.14235,2.1427,2.1423,2.14255,146000000.0
2008-02-18 02:35:00,2.14255,2.1434,2.1425,2.1431,163100000.0
2008-02-18 02:36:00,2.1431,2.1431,2.1429,2.143,112800000.0
2008-02-18 02:37:00,2.143,2.1435,2.143,2.14345,147200000.0
2008-02-18 02:38:00,2.14345,2.14345,2.14305,2.14315,281700000.0
2008-02-18 02:39:00,2.14315,2.1433,2.14295,2.14325,209900000.0
2008-02-18 02:40:00,2.14325,2.1435,2.14325,2.14345,271900000.0
2008-02-18 02:41:00,2.14345,2.14345,2.1431,2.14315,116400000.0
2008-02-18 02:42:00,2.14315,2.14375,2.1431,2.1433,354500000.0
2008-02-18 02:43:00,2.1432,2.1432,2.14245,2.14265,438800000.0
2008-02-18 02:44:00,2.14265,2.143,2.1426,2.1426,153600000.0
2008-02-18 02:45:00,2.14255,2.14285,2.14255,2.14275,120800000.0
2008-02-18 02:46:00,2.14275,2.14275,2.14265,2.14265,104800000.0
2008-02-18 02:47:00,2.14265,2.14295,2.14265,2.14295,100800000.0
2008-02-18 02:48:00,2.14295,2.14315,2.1429,2.14315,94500000.0
2008-02-18 02:49:00,2.14325,2.14345,2.14315,2.1433,163200000.0
2008-02-18 02:50:00,2.1433,2.1433,2.143,2.14315,88800000.0
2008-02-18 02:51:00,2.14315,2.14335,2.143,2.14325,198700000.0
2008-02-18 02:52:00,2.14325,2.14355,2.14315,2.14355,153200000.0
2008-02-18 02:53:00,2.14355,2.14415,2.1435,2.14375,322700000.0
2008-02-18 02:54:00,2.14375,2.1446,2.1435,2.14395,360100000.0
2008-02-18 02:55:00,2.14395,2.144,2.1431,2.14335,382400000.0
2008-02-18 02:56:00,2.14335,2.14375,2.14325,2.14355,605300000.0
2008-02-18 02:57:00,2.14375,2.14405,2.1437,2.14405,181000000.0
2008-02-18 02:58:00,2.14405,2.14405,2.1438,2.1438,81600000.0
2008-02-18 02:59:00,2.1438,2.144,2.1438,2.14395,30400000.0
2008-02-18 03:00:00,2.14395,2.1442,2.14375,2.14385,147600000.0
2008-02-18 03:01:00,2.14385,2.1441,2.14375,2.1439,93200000.0
2008-02-18 03:02:00,2.1439,2.144,2.1439,2.1439,48000000.0
2008-02-18 03:03:00,2.1439,2.1439,2.14375,2.14375,72600000.0
2008-02-18 03:04:00,2.14375,2.14385,2.14375,2.1438,64800000.0
2008-02-18 03:05:00,2.1438,2.14385,2.1438,2.1438,24900000.0
2008-02-18 03:06:00,2.14385,2.14385,2.14375,2.14375,26400000.0
2008-02-18 03:07:00,2.14375,2.14375,2.14365,2.14375,96500000.0
2008-02-18 03:08:00,2.1438,2.1438,2.14375,2.14375,19900000.0
2008-02-18 03:09:00,2.14375,2.144,2.1435,2.1435,119700000.0
2008-02-18 03:10:00,2.14345,2.14365,2.1424,2.14245,472300000.0
2008-02-18 03:11:00,2.14245,2.1426,2.14235,2.1424,211800000.0
2008-02-18 03:12:00,2.1424,2.1424,2.1422,2.1422,191200000.0
2008-02-18 03:13:00,2.1422,2.1424,2.14205,2.1421,140700000.0
2008-02-18 03:14:00,2.1421,2.1422,2.14205,2.14215,79700000.0
2008-02-18 03:15:00,2.1422,2.14235,2.14205,2.14235,98400000.0
2008-02-18 03:16:00,2.14235,2.14235,2.1421,2.1422,168000000.0
2008-02-18 03:17:00,2.1422,2.1423,2.14195,2.14205,148800000.0
2008-02-18 03:18:00,2.14205,2.14205,2.14205,2.14205,14400000.0
2008-02-18 03:19:00,2.14205,2.14205,2.1419,2.142,117600000.0
2008-02-18 03:20:00,2.142,2.14205,2.142,2.142,84000000.0
2008-02-18 03:21:00,2.142,2.142,2.14175,2.1419,127200000.0
2008-02-18 03:22:00,2.14185,2.1419,2.1418,2.1418,28800000.0
2008-02-18 03:23:00,2.1418,2.1418,2.1418,2.1418,7200000.0
2008-02-18 03:24:00,2.1418,2.1418,2.14175,2.1418,12000000.0
2008-02-18 03:25:00,2.1418,2.14185,2.1418,2.14185,43000000.0
2008-02-18 03:26:00,2.14185,2.14205,2.1417,2.14195,153500000.0
2008-02-18 03:27:00,2.14195,2.1421,2.14195,2.14205,190000000.0
2008-02-18 03:28:00,2.14205,2.14205,2.14195,2.14195,69600000.0
2008-02-18 03:29:00,2.14195,2.14195,2.14175,2.14175,74400000.0
2008-02-18 03:30:00,2.14175,2.14215,2.14175,2.14215,55200000.0
2008-02-18 03:31:00,2.14215,2.14215,2.14185,2.14195,135100000.0
2008-02-18 03:32:00,2.14195,2.1421,2.14195,2.1421,52800000.0
2008-02-18 03:33:00,2.1421,2.1421,2.14195,2.142,77000000.0
2008-02-18 03:34:00,2.142,2.14205,2.14185,2.14195,98400000.0
2008-02-18 03:35:00,2.14195,2.142,2.14185,2.1419,100800000.0
2008-02-18 03:36:00,2.1419,2.142,2.14175,2.142,120000000.0
2008-02-18 03:37:00,2.14205,2.14225,2.14205,2.1422,91200000.0
2008-02-18 03:38:00,2.1422,2.1425,2.14205,2.14225,449600000.0
2008-02-18 03:39:00,2.14225,2.1424,2.14225,2.1424,171300000.0
2008-02-18 03:40:00,2.1424,2.1426,2.1424,2.1426,26800000.0
2008-02-18 03:41:00,2.1426,2.1428,2.1424,2.1425,100100000.0
2008-02-18 03:42:00,2.1425,2.1426,2.1424,2.1426,35900000.0
2008-02-18 03:43:00,2.1426,2.1428,2.14235,2.1426,113800000.0
2008-02-18 03:44:00,2.1426,2.14315,2.14255,2.14315,78100000.0
2008-02-18 03:45:00,2.14315,2.14335,2.1426,2.1426,228300000.0
2008-02-18 03:46:00,2.1426,2.14275,2.1424,2.1426,252100000.0
2008-02-18 03:47:00,2.1426,2.14265,2.14225,2.1423,167000000.0
2008-02-18 03:48:00,2.1423,2.1424,2.14185,2.14225,158300000.0
2008-02-18 03:49:00,2.14225,2.14225,2.14215,2.14225,5200000.0
2008-02-18 03:50:00,2.14225,2.14225,2.14225,2.14225,7500000.0
2008-02-18 03:51:00,2.14225,2.14245,2.14225,2.14245,33600000.0
2008-02-18 03:52:00,2.14245,2.14255,2.14245,2.14255,19600000.0
2008-02-18 03:53:00,2.14255,2.1427,2.1425,2.1426,28400000.0
2008-02-18 03:54:00,2.1426,2.1427,2.14235,2.14255,43700000.0
2008-02-18 03:55:00,2.14255,2.14315,2.14255,2.14305,71500000.0
2008-02-18 03:56:00,2.14305,2.1434,2.14285,2.1431,244600000.0
2008-02-18 03:57:00,2.1431,2.1435,2.14285,2.143,521000000.0
2008-02-18 03:58:00,2.14295,2.143,2.14285,2.14295,73600000.0
2008-02-18 03:59:00,2.14295,2.14305,2.1429,2.14305,100800000.0
2008-02-18 04:00:00,2.14305,2.14305,2.1429,2.143,72000000.0
2008-02-18 04:01:00,2.143,2.14335,2.143,2.14325,115800000.0
2008-02-18 04:02:00,2.14325,2.1435,2.14325,2.1435,180800000.0
2008-02-18 04:03:00,2.14365,2.14375,2.14315,2.1432,277600000.0
2008-02-18 04:04:00,2.1432,2.14355,2.14305,2.14305,159700000.0
2008-02-18 04:05:00,2.14305,2.14305,2.14285,2.1429,216400000.0
2008-02-18 04:06:00,2.1429,2.1429,2.1427,2.14285,108000000.0
2008-02-18 04:07:00,2.14285,2.14305,2.14285,2.14305,153600000.0
2008-02-18 04:08:00,2.14305,2.14305,2.14305,2.14305,67500000.0
2008-02-18 04:09:00,2.14305,2.14315,2.14285,2.14315,147900000.0
2008-02-18 04:10:00,2.14315,2.14315,2.14315,2.14315,13600000.0
2008-02-18 04:11:00,2.14315,2.14315,2.14305,2.14305,30800000.0
2008-02-18 04:12:00,2.14305,2.1434,2.14305,2.1434,95100000.0
2008-02-18 04:13:00,2.1434,2.14355,2.14325,2.14355,54300000.0
2008-02-18 04:14:00,2.14355,2.14355,2.1435,2.14355,81000000.0
2008-02-18 04:15:00,2.14355,2.14355,2.14345,2.14355,83500000.0
2008-02-18 04:16:00,2.14355,2.14355,2.14325,2.14325,47500000.0
2008-02-18 04:17:00,2.14325,2.14325,2.14315,2.14325,50400000.0
2008-02-18 04:18:00,2.14325,2.14325,2.14325,2.14325,52800000.0
2008-02-18 04:19:00,2.14325,2.14325,2.14325,2.14325,100800000.0
2008-02-18 04:20:00,2.14325,2.14325,2.14305,2.14305,110400000.0
2008-02-18 04:21:00,2.14305,2.14335,2.14305,2.1431,316900000.0
2008-02-18 04:22:00,2.14305,2.14315,2.14295,2.14315,65600000.0
2008-02-18 04:23:00,2.14315,2.14355,2.14305,2.14315,304800000.0
2008-02-18 04:24:00,2.14315,2.14325,2.14315,2.14325,111700000.0
2008-02-18 04:25:00,2.14325,2.14335,2.14325,2.14335,167200000.0
2008-02-18 04:26:00,2.14335,2.1435,2.14335,2.1434,158400000.0
2008-02-18 04:27:00,2.14335,2.14345,2.14335,2.1434,84000000.0
2008-02-18 04:28:00,2.1434,2.14355,2.1434,2.1434,46400000.0
2008-02-18 04:29:00,2.1434,2.14345,2.1434,2.14345,9600000.0
2008-02-18 04:30:00,2.14345,2.14345,2.14345,2.14345,12800000.0
2008-02-18 04:31:00,2.14345,2.14355,2.14345,2.14345,69600000.0
2008-02-18 04:32:00,2.14345,2.14345,2.14345,2.14345,49600000.0
2008-02-18 04:33:00,2.14345,2.14355,2.14345,2.14355,18400000.0
2008-02-18 04:34:00,2.14355,2.14365,2.14355,2.14365,30400000.0
2008-02-18 04:35:00,2.14365,2.14375,2.1435,2.14355,88000000.0
2008-02-18 04:36:00,2.14355,2.1441,2.14355,2.14405,189600000.0
2008-02-18 04:37:00,2.14405,2.14405,2.1436,2.1437,117600000.0
2008-02-18 04:38:00,2.1437,2.1437,2.1436,2.14365,110400000.0
2008-02-18 04:39:00,2.14365,2.14395,2.1436,2.1436,156000000.0
2008-02-18 04:40:00,2.1436,2.144,2.1436,2.144,149000000.0
2008-02-18 04:41:00,2.14395,2.14395,2.14385,2.14395,55900000.0
2008-02-18 04:42:00,2.14395,2.14395,2.14395,2.14395,52800000.0
2008-02-18 04:43:00,2.14395,2.14395,2.14375,2.14385,149100000.0
2008-02-18 04:44:00,2.14385,2.14395,2.14365,2.14395,196000000.0
2008-02-18 04:45:00,2.14395,2.14425,2.14385,2.14405,156000000.0
2008-02-18 04:46:00,2.14405,2.14405,2.14365,2.144,106400000.0
2008-02-18 04:47:00,2.144,2.144,2.1436,2.14395,101600000.0
2008-02-18 04:48:00,2.14395,2.144,2.14375,2.14385,144000000.0
2008-02-18 04:49:00,2.14385,2.14395,2.14365,2.14365,54400000.0
2008-02-18 04:50:00,2.14365,2.14385,2.1436,2.14375,147300000.0
2008-02-18 04:51:00,2.14375,2.14385,2.1436,2.1438,116800000.0
2008-02-18 04:52:00,2.14375,2.1439,2.14375,2.14375,121600000.0
2008-02-18 04:53:00,2.14375,2.1438,2.1435,2.14365,247200000.0
2008-02-18 04:54:00,2.14375,2.1439,2.14355,2.1439,276800000.0
2008-02-18 04:55:00,2.1439,2.1442,2.1438,2.14415,93400000.0
2008-02-18 04:56:00,2.14415,2.14435,2.14405,2.14435,136800000.0
2008-02-18 04:57:00,2.1443,2.1444,2.14385,2.14435,220800000.0
2008-02-18 04:58:00,2.14435,2.1449,2.14435,2.14485,141800000.0
2008-02-18 04:59:00,2.14485,2.14495,2.14485,2.14495,20100000.0
2008-02-18 05:00:00,2.14495,2.14495,2.14485,2.14495,67200000.0
2008-02-18 05:01:00,2.14485,2.14505,2.14485,2.14495,79200000.0
2008-02-18 05:02:00,2.14495,2.14495,2.1448,2.14495,65800000.0
2008-02-18 05:03:00,2.14495,2.14515,2.14495,2.14495,115200000.0
2008-02-18 05:04:00,2.14495,2.14495,2.14495,2.14495,50400000.0
2008-02-18 05:05:00,2.14495,2.14495,2.14485,2.14495,122400000.0
2008-02-18 05:06:00,2.14495,2.1455,2.14495,2.1452,256400000.0
2008-02-18 05:07:00,2.1452,2.1452,2.1452,2.1452,13200000.0
2008-02-18 05:08:00,2.1452,2.1453,2.1452,2.1453,23200000.0
2008-02-18 05:09:00,2.1453,2.1453,2.1452,2.1452,16800000.0
2008-02-18 05:10:00,2.1452,2.14535,2.14485,2.14535,123200000.0
2008-02-18 05:11:00,2.14535,2.14535,2.14525,2.14525,42700000.0
2008-02-18 05:12:00,2.14525,2.14535,2.1448,2.1448,185400000.0
2008-02-18 05:13:00,2.1448,2.14485,2.14465,2.1448,111100000.0
2008-02-18 05:14:00,2.1448,2.14495,2.14475,2.1448,117600000.0
2008-02-18 05:15:00,2.1448,2.1448,2.1448,2.1448,7200000.0
2008-02-18 05:16:00,2.1448,2.14505,2.14475,2.145,134400000.0
2008-02-18 05:17:00,2.145,2.14505,2.145,2.14505,67200000.0
2008-02-18 05:18:00,2.14515,2.14545,2.14515,2.14525,190700000.0
2008-02-18 05:19:00,2.14525,2.14535,2.14505,2.14525,236100000.0
2008-02-18 05:20:00,2.14525,2.14555,2.14525,2.14545,156000000.0
2008-02-18 05:21:00,2.14545,2.1455,2.1453,2.14535,153600000.0
2008-02-18 05:22:00,2.14555,2.14555,2.14555,2.14555,105600000.0
2008-02-18 05:23:00,2.14555,2.14555,2.1453,2.14535,151600000.0
2008-02-18 05:24:00,2.14535,2.14535,2.14525,2.14525,124800000.0
2008-02-18 05:25:00,2.14525,2.14525,2.14525,2.14525,14400000.0
2008-02-18 05:26:00,2.14525,2.14525,2.14505,2.14515,79200000.0
2008-02-18 05:27:00,2.14515,2.14515,2.14495,2.14505,241600000.0
2008-02-18 05:28:00,2.14505,2.14525,2.14495,2.14525,257000000.0
2008-02-18 05:29:00,2.14525,2.14525,2.14515,2.14515,69600000.0
2008-02-18 05:30:00,2.14515,2.14515,2.14485,2.1449,331200000.0
2008-02-18 05:31:00,2.1449,2.14505,2.14475,2.14505,201600000.0
2008-02-18 05:32:00,2.14505,2.1451,2.14465,2.1448,141200000.0
2008-02-18 05:33:00,2.1448,2.1448,2.14435,2.14435,363600000.0
2008-02-18 05:34:00,2.14435,2.14435,2.14395,2.14415,472500000.0
2008-02-18 05:35:00,2.14415,2.1443,2.14415,2.1443,157200000.0
2008-02-18 05:36:00,2.1443,2.1443,2.14425,2.14425,103200000.0
2008-02-18 05:37:00,2.14425,2.14435,2.14425,2.14425,272000000.0
2008-02-18 05:38:00,2.14425,2.14435,2.1442,2.14435,217600000.0
2008-02-18 05:39:00,2.14435,2.14435,2.14425,2.14435,48000000.0
2008-02-18 05:40:00,2.14435,2.14445,2.14435,2.14435,252800000.0
2008-02-18 05:41:00,2.14435,2.14455,2.14435,2.14435,81600000.0
2008-02-18 05:42:00,2.1444,2.1444,2.1444,2.1444,3200000.0
2008-02-18 05:43:00,2.1444,2.14505,2.1444,2.145,109600000.0
2008-02-18 05:44:00,2.14495,2.1451,2.1448,2.14495,129400000.0
2008-02-18 05:45:00,2.14495,2.145,2.14495,2.145,36000000.0
2008-02-18 05:46:00,2.145,2.145,2.1449,2.14495,103000000.0
2008-02-18 05:47:00,2.14495,2.145,2.1449,2.1449,113100000.0
2008-02-18 05:48:00,2.1449,2.1449,2.14395,2.14435,218800000.0
2008-02-18 05:49:00,2.14435,2.14465,2.1443,2.14465,100000000.0
2008-02-18 05:50:00,2.14465,2.14475,2.14455,2.14475,64800000.0
2008-02-18 05:51:00,2.14475,2.14475,2.1445,2.14465,162900000.0
2008-02-18 05:52:00,2.1446,2.14475,2.1446,2.14475,66300000.0
2008-02-18 05:53:00,2.14475,2.14475,2.14455,2.14455,62400000.0
2008-02-18 05:54:00,2.14455,2.1447,2.14455,2.1447,49900000.0
2008-02-18 05:55:00,2.1447,2.1448,2.1446,2.14465,172200000.0
2008-02-18 05:56:00,2.14465,2.1447,2.1446,2.1446,49700000.0
2008-02-18 05:57:00,2.1446,2.1447,2.1446,2.1447,50400000.0
2008-02-18 05:58:00,2.1447,2.14485,2.14465,2.14465,67200000.0
2008-02-18 05:59:00,2.14465,2.14465,2.14455,2.14465,81600000.0
2008-02-18 06:00:00,2.14465,2.1447,2.14465,2.14465,47800000.0
2008-02-18 06:01:00,2.14465,2.1447,2.1444,2.14465,155900000.0
2008-02-18 06:02:00,2.14465,2.14465,2.1442,2.14425,128000000.0
2008-02-18 06:03:00,2.14425,2.14435,2.1442,2.1442,117900000.0
2008-02-18 06:04:00,2.14425,2.1445,2.14425,2.1443,43300000.0
2008-02-18 06:05:00,2.14445,2.14495,2.14445,2.14465,115400000.0
2008-02-18 06:06:00,2.14465,2.14515,2.14465,2.14505,136800000.0
2008-02-18 06:07:00,2.14505,2.14505,2.1446,2.14465,135700000.0
2008-02-18 06:08:00,2.14465,2.14515,2.14465,2.14515,240000000.0
2008-02-18 06:09:00,2.14515,2.14515,2.14495,2.14495,98000000.0
2008-02-18 06:10:00,2.14495,2.14495,2.14475,2.14485,69600000.0
2008-02-18 06:11:00,2.14485,2.1449,2.14465,2.14485,196800000.0
2008-02-18 06:12:00,2.14485,2.14485,2.14485,2.14485,54700000.0
2008-02-18 06:13:00,2.14485,2.14485,2.1447,2.1448,75800000.0
2008-02-18 06:14:00,2.14485,2.14485,2.1447,2.14475,94700000.0
2008-02-18 06:15:00,2.14475,2.14475,2.14415,2.14435,181200000.0
2008-02-18 06:16:00,2.14435,2.14445,2.14435,2.14435,37100000.0
2008-02-18 06:17:00,2.14435,2.14455,2.14435,2.14455,91800000.0
2008-02-18 06:18:00,2.14455,2.14455,2.1445,2.14455,78200000.0
2008-02-18 06:19:00,2.14455,2.14485,2.14455,2.14485,154700000.0
2008-02-18 06:20:00,2.14485,2.14495,2.14485,2.14495,170400000.0
2008-02-18 06:21:00,2.14495,2.14495,2.14475,2.14475,129000000.0
2008-02-18 06:22:00,2.14475,2.14475,2.14425,2.14425,141100000.0
2008-02-18 06:23:00,2.14425,2.14455,2.14425,2.14445,96000000.0
2008-02-18 06:24:00,2.14445,2.14445,2.14425,2.1443,40800000.0
2008-02-18 06:25:00,2.1443,2.14435,2.1443,2.14435,24000000.0
2008-02-18 06:26:00,2.14435,2.1444,2.14435,2.1444,45600000.0
2008-02-18 06:27:00,2.1444,2.1444,2.14435,2.1444,31200000.0
2008-02-18 06:28:00,2.14445,2.14465,2.14445,2.14465,55200000.0
2008-02-18 06:29:00,2.14465,2.14525,2.14465,2.14525,339600000.0
2008-02-18 06:30:00,2.14525,2.14545,2.14515,2.14515,100800000.0
2008-02-18 06:31:00,2.14515,2.14515,2.1445,2.14495,218400000.0
2008-02-18 06:32:00,2.14495,2.14495,2.14445,2.14455,437600000.0
2008-02-18 06:33:00,2.14455,2.14485,2.14445,2.1446,357600000.0
2008-02-18 06:34:00,2.1446,2.145,2.1446,2.1447,159200000.0
2008-02-18 06:35:00,2.1447,2.14475,2.1444,2.1444,200000000.0
2008-02-18 06:36:00,2.1444,2.14475,2.14435,2.14455,346400000.0
2008-02-18 06:37:00,2.14455,2.14505,2.14455,2.14505,429600000.0
2008-02-18 06:38:00,2.14505,2.14515,2.14485,2.14505,285200000.0
2008-02-18 06:39:00,2.14505,2.14525,2.1447,2.1447,96800000.0
2008-02-18 06:40:00,2.1447,2.14495,2.14465,2.1449,316800000.0
2008-02-18 06:41:00,2.1449,2.1451,2.1449,2.14505,54400000.0
2008-02-18 06:42:00,2.14505,2.14545,2.14505,2.1453,71100000.0
2008-02-18 06:43:00,2.1453,2.1453,2.14525,2.14525,32800000.0
2008-02-18 06:44:00,2.1452,2.14535,2.1451,2.14525,176800000.0
2008-02-18 06:45:00,2.14525,2.1453,2.145,2.14505,211200000.0
2008-02-18 06:46:00,2.14505,2.14505,2.14485,2.145,145800000.0
2008-02-18 06:47:00,2.145,2.145,2.14485,2.14495,409600000.0
2008-02-18 06:48:00,2.14495,2.14495,2.14485,2.14495,124000000.0
2008-02-18 06:49:00,2.14505,2.14515,2.14505,2.14515,283200000.0
2008-02-18 06:50:00,2.14515,2.14545,2.14505,2.14545,228800000.0
2008-02-18 06:51:00,2.14545,2.14605,2.14545,2.14595,452800000.0
2008-02-18 06:52:00,2.14595,2.14605,2.14545,2.14565,368400000.0
2008-02-18 06:53:00,2.14565,2.14565,2.14535,2.14535,293200000.0
2008-02-18 06:54:00,2.14535,2.14535,2.14535,2.14535,82600000.0
2008-02-18 06:55:00,2.14535,2.14555,2.14525,2.14555,93300000.0
2008-02-18 06:56:00,2.14555,2.14575,2.14555,2.14565,77600000.0
2008-02-18 06:57:00,2.14565,2.14565,2.14565,2.14565,19200000.0
2008-02-18 06:58:00,2.14565,2.14575,2.14565,2.14565,61600000.0
2008-02-18 06:59:00,2.14565,2.14565,2.14565,2.14565,6400000.0
2008-02-18 07:00:00,2.14565,2.14565,2.14565,2.14565,2400000.0
2008-02-18 07:01:00,2.14565,2.14565,2.14555,2.14565,85600000.0
2008-02-18 07:02:00,2.14565,2.14565,2.14555,2.14555,51200000.0
2008-02-18 07:03:00,2.14555,2.14565,2.1455,2.14555,68800000.0
2008-02-18 07:04:00,2.14555,2.14555,2.14545,2.14555,98400000.0
2008-02-18 07:05:00,2.14555,2.14595,2.14545,2.1456,175900000.0
2008-02-18 07:06:00,2.1456,2.1456,2.14555,2.1456,59200000.0
2008-02-18 07:07:00,2.1456,2.1456,2.14555,2.14555,31200000.0
2008-02-18 07:08:00,2.14555,2.14575,2.14525,2.14525,260000000.0
2008-02-18 07:09:00,2.14525,2.14555,2.1452,2.14555,116800000.0
2008-02-18 07:10:00,2.14555,2.14575,2.14525,2.14545,85400000.0
2008-02-18 07:11:00,2.1455,2.14615,2.14545,2.14605,102400000.0
2008-02-18 07:12:00,2.14605,2.14625,2.1454,2.1457,142000000.0
2008-02-18 07:13:00,2.14575,2.14585,2.14555,2.14575,116900000.0
2008-02-18 07:14:00,2.14575,2.1459,2.14565,2.14565,90400000.0
2008-02-18 07:15:00,2.14565,2.14565,2.14565,2.14565,25600000.0
2008-02-18 07:16:00,2.14565,2.1457,2.14565,2.14565,68800000.0
2008-02-18 07:17:00,2.14565,2.14595,2.1456,2.14585,61000000.0
2008-02-18 07:18:00,2.14585,2.147,2.14585,2.14695,243800000.0
2008-02-18 07:19:00,2.14695,2.14715,2.14635,2.14675,299100000.0
2008-02-18 07:20:00,2.14675,2.14705,2.14665,2.14675,352400000.0
2008-02-18 07:21:00,2.14675,2.14695,2.14665,2.14675,255400000.0
2008-02-18 07:22:00,2.14675,2.14715,2.1467,2.14715,174600000.0
2008-02-18 07:23:00,2.14715,2.14725,2.14695,2.147,107100000.0
2008-02-18 07:24:00,2.147,2.147,2.1465,2.14675,89300000.0
2008-02-18 07:25:00,2.14675,2.14725,2.14675,2.14715,71600000.0
2008-02-18 07:26:00,2.14715,2.14725,2.14705,2.14725,78800000.0
2008-02-18 07:27:00,2.14725,2.14725,2.1467,2.14695,118300000.0
2008-02-18 07:28:00,2.14695,2.1472,2.14695,2.1472,143500000.0
2008-02-18 07:29:00,2.14705,2.1472,2.147,2.1472,52900000.0
2008-02-18 07:30:00,2.1472,2.1472,2.1467,2.1469,111400000.0
2008-02-18 07:31:00,2.14685,2.1469,2.14685,2.1469,39700000.0
2008-02-18 07:32:00,2.1469,2.1471,2.1469,2.147,32300000.0
2008-02-18 07:33:00,2.147,2.1471,2.147,2.14705,117100000.0
2008-02-18 07:34:00,2.14705,2.14705,2.14675,2.14695,96500000.0
2008-02-18 07:35:00,2.147,2.1471,2.14695,2.14705,78700000.0
2008-02-18 07:36:00,2.14705,2.14705,2.14655,2.14675,50200000.0
2008-02-18 07:37:00,2.14675,2.1471,2.14665,2.1471,88000000.0
2008-02-18 07:38:00,2.1471,2.1473,2.1471,2.14715,132100000.0
2008-02-18 07:39:00,2.14715,2.14715,2.14705,2.14705,64000000.0
2008-02-18 07:40:00,2.14705,2.14705,2.14675,2.14685,65600000.0
2008-02-18 07:41:00,2.14685,2.14685,2.1468,2.1468,12800000.0
2008-02-18 07:42:00,2.1468,2.1472,2.14675,2.14715,78400000.0
2008-02-18 07:43:00,2.14715,2.14715,2.14665,2.14665,202400000.0
2008-02-18 07:44:00,2.14665,2.14685,2.14665,2.14675,86300000.0
2008-02-18 07:45:00,2.14675,2.14695,2.14665,2.14685,100600000.0
2008-02-18 07:46:00,2.14685,2.14685,2.14675,2.14675,84700000.0
2008-02-18 07:47:00,2.14675,2.14675,2.1463,2.14635,211600000.0
2008-02-18 07:48:00,2.14635,2.1468,2.14635,2.14655,57600000.0
2008-02-18 07:49:00,2.14655,2.14685,2.14635,2.14635,389900000.0
2008-02-18 07:50:00,2.14635,2.14665,2.14635,2.1464,179100000.0
2008-02-18 07:51:00,2.1464,2.1464,2.14615,2.14615,48200000.0
2008-02-18 07:52:00,2.14615,2.14645,2.14605,2.14645,152800000.0
2008-02-18 07:53:00,2.14645,2.14645,2.1463,2.14635,67200000.0
2008-02-18 07:54:00,2.14635,2.14655,2.14635,2.14655,118300000.0
2008-02-18 07:55:00,2.14655,2.14675,2.1465,2.1467,84300000.0
2008-02-18 07:56:00,2.14675,2.14675,2.14665,2.1467,28800000.0
2008-02-18 07:57:00,2.1467,2.14705,2.14665,2.14705,140400000.0
2008-02-18 07:58:00,2.14705,2.14725,2.14705,2.14705,104000000.0
2008-02-18 07:59:00,2.14715,2.14765,2.1468,2.14765,143100000.0
2008-02-18 08:00:00,2.14765,2.14765,2.14665,2.1468,165600000.0
2008-02-18 08:01:00,2.1468,2.1472,2.1468,2.14685,147200000.0
2008-02-18 08:02:00,2.14685,2.14685,2.1465,2.1468,218400000.0
2008-02-18 08:03:00,2.1468,2.1471,2.14615,2.1465,176500000.0
2008-02-18 08:04:00,2.1465,2.14705,2.1465,2.1467,75200000.0
2008-02-18 08:05:00,2.1467,2.1468,2.14625,2.1467,257500000.0
2008-02-18 08:06:00,2.1467,2.1471,2.1466,2.14705,150000000.0
2008-02-18 08:07:00,2.14705,2.14705,2.1466,2.1466,44200000.0
2008-02-18 08:08:00,2.14665,2.1471,2.14655,2.1469,120700000.0
2008-02-18 08:09:00,2.1469,2.1469,2.14655,2.14665,52400000.0
2008-02-18 08:10:00,2.14665,2.14665,2.14645,2.14645,25100000.0
2008-02-18 08:11:00,2.14645,2.14685,2.14645,2.14685,42000000.0
2008-02-18 08:12:00,2.1469,2.1469,2.14665,2.14675,38900000.0
2008-02-18 08:13:00,2.14685,2.147,2.14675,2.14695,57400000.0
2008-02-18 08:14:00,2.14695,2.14725,2.1467,2.1472,63500000.0
2008-02-18 08:15:00,2.1472,2.14735,2.14715,2.14715,96200000.0
2008-02-18 08:16:00,2.14715,2.14725,2.14685,2.14715,133700000.0
2008-02-18 08:17:00,2.14715,2.14715,2.147,2.147,78400000.0
2008-02-18 08:18:00,2.147,2.1472,2.147,2.14715,87200000.0
2008-02-18 08:19:00,2.14705,2.14725,2.1469,2.1469,198200000.0
2008-02-18 08:20:00,2.1469,2.1472,2.1468,2.147,122600000.0
2008-02-18 08:21:00,2.147,2.14705,2.1468,2.14705,82600000.0
2008-02-18 08:22:00,2.14705,2.1472,2.14685,2.14715,68300000.0
2008-02-18 08:23:00,2.14715,2.1473,2.14695,2.14725,72000000.0
2008-02-18 08:24:00,2.14725,2.14725,2.14705,2.14725,53500000.0
2008-02-18 08:25:00,2.14725,2.14725,2.14695,2.14725,36100000.0
2008-02-18 08:26:00,2.14725,2.14725,2.14725,2.14725,66400000.0
2008-02-18 08:27:00,2.14725,2.14725,2.14725,2.14725,20800000.0
2008-02-18 08:28:00,2.14725,2.14725,2.14725,2.14725,92000000.0
2008-02-18 08:29:00,2.14725,2.14725,2.14695,2.14725,111700000.0
2008-02-18 08:30:00,2.14725,2.14725,2.14725,2.14725,80000000.0
2008-02-18 08:31:00,2.14725,2.14725,2.14725,2.14725,68800000.0
2008-02-18 08:32:00,2.14725,2.14725,2.14705,2.14705,90900000.0
2008-02-18 08:33:00,2.14705,2.14715,2.14685,2.14685,72800000.0
2008-02-18 08:34:00,2.14685,2.1469,2.1466,2.14685,79800000.0
2008-02-18 08:35:00,2.14685,2.14685,2.14655,2.14655,143000000.0
2008-02-18 08:36:00,2.14655,2.14695,2.14635,2.14695,207000000.0
2008-02-18 08:37:00,2.14695,2.14765,2.1469,2.1472,379700000.0
2008-02-18 08:38:00,2.1472,2.1472,2.1461,2.1466,181400000.0
2008-02-18 08:39:00,2.1466,2.1468,2.1462,2.14635,163900000.0
2008-02-18 08:40:00,2.14635,2.1464,2.1461,2.14625,163500000.0
2008-02-18 08:41:00,2.14625,2.14645,2.14605,2.14625,170400000.0
2008-02-18 08:42:00,2.14625,2.14625,2.14595,2.14595,169200000.0
2008-02-18 08:43:00,2.1459,2.14605,2.14565,2.14595,342800000.0
2008-02-18 08:44:00,2.14595,2.14625,2.14585,2.14585,183900000.0
2008-02-18 08:45:00,2.14585,2.14585,2.14585,2.14585,21600000.0
2008-02-18 08:46:00,2.14585,2.14585,2.14575,2.14585,99100000.0
2008-02-18 08:47:00,2.14585,2.14585,2.14585,2.14585,57600000.0
2008-02-18 08:48:00,2.14585,2.14585,2.14575,2.14575,57600000.0
2008-02-18 08:49:00,2.14575,2.14595,2.14555,2.14565,93600000.0
2008-02-18 08:50:00,2.14565,2.14565,2.14555,2.14555,46700000.0
2008-02-18 08:51:00,2.14555,2.14555,2.14535,2.14545,123200000.0
2008-02-18 08:52:00,2.14545,2.14555,2.14515,2.14525,175200000.0
2008-02-18 08:53:00,2.14525,2.14545,2.14495,2.145,266200000.0
2008-02-18 08:54:00,2.145,2.14505,2.14465,2.14465,212600000.0
2008-02-18 08:55:00,2.14465,2.14465,2.14375,2.1441,230100000.0
2008-02-18 08:56:00,2.1441,2.14425,2.14405,2.1441,358400000.0
2008-02-18 08:57:00,2.1441,2.14425,2.1439,2.14395,247800000.0
2008-02-18 08:58:00,2.14395,2.14435,2.14385,2.14405,145000000.0
2008-02-18 08:59:00,2.14405,2.14415,2.14365,2.14365,397000000.0
2008-02-18 09:00:00,2.14365,2.14375,2.14225,2.14245,233800000.0
2008-02-18 09:01:00,2.14245,2.14255,2.14195,2.14235,229600000.0
2008-02-18 09:02:00,2.14235,2.14245,2.14215,2.14235,297600000.0
2008-02-18 09:03:00,2.14235,2.14255,2.14235,2.14255,144800000.0
2008-02-18 09:04:00,2.14255,2.1428,2.14245,2.14265,137600000.0
2008-02-18 09:05:00,2.14265,2.14265,2.14245,2.14255,226300000.0
2008-02-18 09:06:00,2.14255,2.14315,2.14255,2.14315,280200000.0
2008-02-18 09:07:00,2.14325,2.14325,2.14295,2.14295,256900000.0
2008-02-18 09:08:00,2.14295,2.14295,2.14285,2.14295,37600000.0
2008-02-18 09:09:00,2.14295,2.14325,2.14295,2.1431,240400000.0
2008-02-18 09:10:00,2.1431,2.14325,2.14275,2.14275,86200000.0
2008-02-18 09:11:00,2.14275,2.14315,2.14275,2.14305,159400000.0
2008-02-18 09:12:00,2.14305,2.14335,2.14305,2.14325,89600000.0
2008-02-18 09:13:00,2.14345,2.14365,2.14315,2.14315,459200000.0
2008-02-18 09:14:00,2.14315,2.14355,2.14305,2.14335,368000000.0
2008-02-18 09:15:00,2.14335,2.14355,2.14325,2.14335,228200000.0
2008-02-18 09:16:00,2.14335,2.14335,2.14315,2.14325,136400000.0
2008-02-18 09:17:00,2.14325,2.14345,2.14325,2.1434,141200000.0
2008-02-18 09:18:00,2.1434,2.14345,2.1434,2.14345,47200000.0
2008-02-18 09:19:00,2.14345,2.14345,2.1434,2.14345,83600000.0
2008-02-18 09:20:00,2.14345,2.14345,2.1431,2.1431,54800000.0
2008-02-18 09:21:00,2.1431,2.14315,2.1431,2.1431,15600000.0
2008-02-18 09:22:00,2.1431,2.1433,2.14295,2.1433,89100000.0
2008-02-18 09:23:00,2.1433,2.1436,2.1432,2.1432,37600000.0
2008-02-18 09:24:00,2.1432,2.1434,2.14305,2.1434,65200000.0
2008-02-18 09:25:00,2.14325,2.1436,2.14315,2.14345,244600000.0
2008-02-18 09:26:00,2.14345,2.1437,2.14345,2.14345,226200000.0
2008-02-18 09:27:00,2.14345,2.14345,2.14315,2.1433,203800000.0
2008-02-18 09:28:00,2.1433,2.14355,2.1431,2.1433,357300000.0
2008-02-18 09:29:00,2.1433,2.1438,2.1433,2.14355,130800000.0
2008-02-18 09:30:00,2.14355,2.1436,2.14295,2.14295,128300000.0
2008-02-18 09:31:00,2.14295,2.14295,2.1416,2.1416,141300000.0
2008-02-18 09:32:00,2.1416,2.1418,2.1409,2.1416,122100000.0
2008-02-18 09:33:00,2.1415,2.1418,2.141,2.1412,239300000.0
2008-02-18 09:34:00,2.1412,2.1413,2.1409,2.1412,173100000.0
2008-02-18 09:35:00,2.1412,2.1413,2.13955,2.1398,238500000.0
2008-02-18 09:36:00,2.1398,2.1405,2.1398,2.1405,214100000.0
2008-02-18 09:37:00,2.1405,2.1405,2.13845,2.13975,192800000.0
2008-02-18 09:38:00,2.13955,2.13975,2.1391,2.1394,296800000.0
2008-02-18 09:39:00,2.1394,2.1401,2.1394,2.13965,153100000.0
2008-02-18 09:40:00,2.13965,2.1403,2.13955,2.1403,162900000.0
2008-02-18 09:41:00,2.1403,2.1403,2.13945,2.1396,107000000.0
2008-02-18 09:42:00,2.1396,2.1396,2.1391,2.1395,159900000.0
2008-02-18 09:43:00,2.1395,2.1399,2.1394,2.1395,57600000.0
2008-02-18 09:44:00,2.1395,2.1407,2.1393,2.14,93500000.0
2008-02-18 09:45:00,2.14,2.1406,2.13985,2.1405,117400000.0
2008-02-18 09:46:00,2.1405,2.1408,2.1401,2.14025,141600000.0
2008-02-18 09:47:00,2.14035,2.141,2.1403,2.141,142800000.0
2008-02-18 09:48:00,2.141,2.1416,2.1407,2.1409,84100000.0
2008-02-18 09:49:00,2.1409,2.1409,2.1399,2.1399,223800000.0
2008-02-18 09:50:00,2.1399,2.1403,2.1392,2.1392,113900000.0
2008-02-18 09:51:00,2.1392,2.1396,2.1392,2.1393,135900000.0
2008-02-18 09:52:00,2.1393,2.13935,2.139,2.1391,186000000.0
2008-02-18 09:53:00,2.1391,2.1392,2.1382,2.1383,93500000.0
2008-02-18 09:54:00,2.1383,2.1386,2.1365,2.1365,260800000.0
2008-02-18 09:55:00,2.1366,2.1375,2.1366,2.1372,166900000.0
2008-02-18 09:56:00,2.1373,2.1379,2.1371,2.1379,111700000.0
2008-02-18 09:57:00,2.1379,2.1379,2.13705,2.1372,272000000.0
2008-02-18 09:58:00,2.13725,2.1378,2.13725,2.13725,165500000.0
2008-02-18 09:59:00,2.13725,2.1375,2.1364,2.13705,436100000.0
2008-02-18 10:00:00,2.13705,2.13865,2.13695,2.13855,458900000.0
2008-02-18 10:01:00,2.1385,2.1387,2.13805,2.13855,453400000.0
2008-02-18 10:02:00,2.13855,2.1388,2.13815,2.13855,602100000.0
2008-02-18 10:03:00,2.13855,2.1393,2.13845,2.1391,651800000.0
2008-02-18 10:04:00,2.1391,2.1394,2.1389,2.1391,168300000.0
2008-02-18 10:05:00,2.1391,2.1395,2.1391,2.1392,215600000.0
2008-02-18 10:06:00,2.1392,2.1394,2.139,2.139,114000000.0
2008-02-18 10:07:00,2.13895,2.139,2.1386,2.1387,370800000.0
2008-02-18 10:08:00,2.1387,2.1389,2.1385,2.1385,278500000.0
2008-02-18 10:09:00,2.1385,2.1388,2.1381,2.1384,458300000.0
2008-02-18 10:10:00,2.13855,2.13865,2.1384,2.1386,191900000.0
2008-02-18 10:11:00,2.1386,2.1389,2.13835,2.1389,303200000.0
2008-02-18 10:12:00,2.1389,2.139,2.13835,2.13835,144200000.0
2008-02-18 10:13:00,2.13835,2.13865,2.1382,2.1385,136200000.0
2008-02-18 10:14:00,2.1385,2.13855,2.13815,2.13825,376400000.0
2008-02-18 10:15:00,2.13825,2.13835,2.13795,2.1381,276200000.0
2008-02-18 10:16:00,2.1381,2.1385,2.138,2.1382,217100000.0
2008-02-18 10:17:00,2.1382,2.1385,2.1381,2.1381,82600000.0
2008-02-18 10:18:00,2.1381,2.1389,2.1379,2.1387,109300000.0
2008-02-18 10:19:00,2.1387,2.1389,2.1384,2.1385,161900000.0
2008-02-18 10:20:00,2.1386,2.139,2.1381,2.1382,110700000.0
2008-02-18 10:21:00,2.1382,2.1384,2.138,2.1383,118000000.0
2008-02-18 10:22:00,2.1383,2.1386,2.138,2.1386,79900000.0
2008-02-18 10:23:00,2.1386,2.1392,2.1386,2.1392,63200000.0
2008-02-18 10:24:00,2.1392,2.1393,2.1384,2.1384,112600000.0
2008-02-18 10:25:00,2.1384,2.1387,2.1381,2.13835,116300000.0
2008-02-18 10:26:00,2.13835,2.1386,2.1382,2.1385,129700000.0
2008-02-18 10:27:00,2.1385,2.1395,2.1384,2.1394,204100000.0
2008-02-18 10:28:00,2.1394,2.13975,2.1392,2.1395,164300000.0
2008-02-18 10:29:00,2.1395,2.1398,2.1392,2.1394,214400000.0
2008-02-18 10:30:00,2.1394,2.1398,2.1391,2.13915,109500000.0
2008-02-18 10:31:00,2.13915,2.1393,2.1388,2.1391,202300000.0
2008-02-18 10:32:00,2.1391,2.1394,2.1388,2.1392,185600000.0
2008-02-18 10:33:00,2.1392,2.1392,2.1386,2.1386,211900000.0
2008-02-18 10:34:00,2.1386,2.139,2.1386,2.1389,284600000.0
2008-02-18 10:35:00,2.1389,2.1397,2.1388,2.1396,165400000.0
2008-02-18 10:36:00,2.1396,2.1398,2.13925,2.13935,327000000.0
2008-02-18 10:37:00,2.13935,2.1405,2.1393,2.1398,266000000.0
2008-02-18 10:38:00,2.1398,2.14045,2.1398,2.14,142600000.0
2008-02-18 10:39:00,2.1401,2.1412,2.1401,2.1409,231700000.0
2008-02-18 10:40:00,2.1409,2.1411,2.1404,2.1405,116000000.0
2008-02-18 10:41:00,2.1405,2.14075,2.1401,2.14045,227700000.0
2008-02-18 10:42:00,2.14045,2.141,2.1404,2.1404,228800000.0
2008-02-18 10:43:00,2.1404,2.141,2.1401,2.1401,212200000.0
2008-02-18 10:44:00,2.1401,2.1407,2.1401,2.1405,164300000.0
2008-02-18 10:45:00,2.1405,2.1413,2.1404,2.141,146300000.0
2008-02-18 10:46:00,2.141,2.1417,2.14095,2.14125,295700000.0
2008-02-18 10:47:00,2.1412,2.14135,2.14005,2.1403,222700000.0
2008-02-18 10:48:00,2.1403,2.1408,2.13995,2.1401,131500000.0
2008-02-18 10:49:00,2.1401,2.1402,2.13995,2.14005,395300000.0
2008-02-18 10:50:00,2.14015,2.1402,2.13975,2.14,337300000.0
2008-02-18 10:51:00,2.13995,2.14065,2.13995,2.1401,275600000.0
2008-02-18 10:52:00,2.1401,2.1404,2.13995,2.13995,302700000.0
2008-02-18 10:53:00,2.13995,2.13995,2.13965,2.1398,477500000.0
2008-02-18 10:54:00,2.1398,2.14125,2.13965,2.1406,564900000.0
2008-02-18 10:55:00,2.1406,2.14115,2.1405,2.1409,775900000.0
2008-02-18 10:56:00,2.1409,2.14155,2.14075,2.1414,419400000.0
2008-02-18 10:57:00,2.14145,2.14145,2.14035,2.14065,586500000.0
2008-02-18 10:58:00,2.14065,2.141,2.14025,2.14025,593400000.0
2008-02-18 10:59:00,2.14025,2.14045,2.1398,2.1399,300000000.0
2008-02-18 11:00:00,2.1399,2.14095,2.1399,2.14065,589500000.0
2008-02-18 11:01:00,2.14065,2.14095,2.1405,2.1409,397100000.0
2008-02-18 11:02:00,2.14095,2.14155,2.1407,2.1413,538900000.0
2008-02-18 11:03:00,2.1413,2.1415,2.141,2.1413,215200000.0
2008-02-18 11:04:00,2.1413,2.1414,2.14115,2.1412,115200000.0
2008-02-18 11:05:00,2.1412,2.1412,2.14075,2.1408,94400000.0
2008-02-18 11:06:00,2.1408,2.141,2.14075,2.141,141000000.0
2008-02-18 11:07:00,2.141,2.1413,2.141,2.141,234400000.0
2008-02-18 11:08:00,2.141,2.1416,2.141,2.14135,309900000.0
2008-02-18 11:09:00,2.14135,2.14195,2.1413,2.14195,223700000.0
2008-02-18 11:10:00,2.14195,2.14215,2.14175,2.1419,259700000.0
2008-02-18 11:11:00,2.1419,2.142,2.14165,2.14175,242900000.0
2008-02-18 11:12:00,2.14175,2.1421,2.1415,2.1419,145600000.0
2008-02-18 11:13:00,2.1419,2.1429,2.1418,2.1428,173200000.0
2008-02-18 11:14:00,2.1428,2.1432,2.1428,2.14305,109400000.0
2008-02-18 11:15:00,2.14305,2.14315,2.14275,2.1429,122000000.0
2008-02-18 11:16:00,2.1429,2.1434,2.1429,2.1433,108200000.0
2008-02-18 11:17:00,2.1433,2.1446,2.1433,2.1441,164100000.0
2008-02-18 11:18:00,2.1441,2.1444,2.1437,2.1438,149700000.0
2008-02-18 11:19:00,2.1438,2.1439,2.1435,2.14365,184800000.0
2008-02-18 11:20:00,2.1436,2.1441,2.14335,2.1441,240100000.0
2008-02-18 11:21:00,2.1441,2.1447,2.1438,2.14445,221500000.0
2008-02-18 11:22:00,2.14435,2.1453,2.1443,2.1453,239700000.0
2008-02-18 11:23:00,2.1453,2.1462,2.1452,2.14605,211500000.0
2008-02-18 11:24:00,2.146,2.1465,2.1456,2.1456,212400000.0
2008-02-18 11:25:00,2.1456,2.14575,2.14515,2.1456,286200000.0
2008-02-18 11:26:00,2.1456,2.1465,2.14535,2.146,335300000.0
2008-02-18 11:27:00,2.146,2.1475,2.146,2.1473,171900000.0
2008-02-18 11:28:00,2.1472,2.14865,2.1471,2.1486,175200000.0
2008-02-18 11:29:00,2.1486,2.1488,2.14805,2.1484,302700000.0
2008-02-18 11:30:00,2.1484,2.149,2.148,2.1483,227400000.0
2008-02-18 11:31:00,2.1483,2.14865,2.1478,2.14795,392100000.0
2008-02-18 11:32:00,2.14795,2.148,2.14755,2.14785,223200000.0
2008-02-18 11:33:00,2.1478,2.14815,2.14745,2.1479,427300000.0
2008-02-18 11:34:00,2.1478,2.1481,2.1477,2.1479,223700000.0
2008-02-18 11:35:00,2.1479,2.1483,2.1479,2.1479,227100000.0
2008-02-18 11:36:00,2.148,2.1481,2.14775,2.1478,195800000.0
2008-02-18 11:37:00,2.1478,2.148,2.1475,2.1475,129100000.0
2008-02-18 11:38:00,2.1475,2.1479,2.1473,2.1475,173500000.0
2008-02-18 11:39:00,2.1476,2.148,2.1476,2.1478,83400000.0
2008-02-18 11:40:00,2.1478,2.14825,2.1478,2.148,167900000.0
2008-02-18 11:41:00,2.148,2.1484,2.1478,2.1484,139100000.0
2008-02-18 11:42:00,2.1484,2.1488,2.1482,2.1482,196800000.0
2008-02-18 11:43:00,2.1482,2.14955,2.1482,2.14955,224800000.0
2008-02-18 11:44:00,2.1496,2.14975,2.1491,2.1495,203900000.0
2008-02-18 11:45:00,2.1495,2.15,2.1494,2.1497,243700000.0
2008-02-18 11:46:00,2.1497,2.1502,2.1494,2.1498,273700000.0
2008-02-18 11:47:00,2.1498,2.1499,2.1493,2.14935,277500000.0
2008-02-18 11:48:00,2.14935,2.1494,2.14875,2.1488,420800000.0
2008-02-18 11:49:00,2.1488,2.1492,2.1488,2.1489,376600000.0
2008-02-18 11:50:00,2.1489,2.1492,2.1486,2.1487,355900000.0
2008-02-18 11:51:00,2.1487,2.1487,2.1482,2.1482,254500000.0
2008-02-18 11:52:00,2.1482,2.1484,2.1476,2.1478,223100000.0
2008-02-18 11:53:00,2.1478,2.1482,2.14765,2.1481,390600000.0
2008-02-18 11:54:00,2.1481,2.1485,2.14795,2.1485,290100000.0
2008-02-18 11:55:00,2.1485,2.14855,2.1481,2.1485,195700000.0
2008-02-18 11:56:00,2.1485,2.1485,2.1474,2.1475,111000000.0
2008-02-18 11:57:00,2.1475,2.1478,2.1473,2.1478,239900000.0
2008-02-18 11:58:00,2.1478,2.14785,2.1474,2.1477,211700000.0
2008-02-18 11:59:00,2.1476,2.1481,2.1475,2.1481,176000000.0
2008-02-18 12:00:00,2.14815,2.1483,2.1477,2.1478,177800000.0
2008-02-18 12:01:00,2.1478,2.1481,2.14755,2.14765,162600000.0
2008-02-18 12:02:00,2.14765,2.148,2.1476,2.14765,163500000.0
2008-02-18 12:03:00,2.14765,2.1484,2.1476,2.1483,290100000.0
2008-02-18 12:04:00,2.1483,2.1483,2.1479,2.1479,64200000.0
2008-02-18 12:05:00,2.1479,2.1481,2.1479,2.1479,47200000.0
2008-02-18 12:06:00,2.1479,2.148,2.1476,2.1478,73000000.0
2008-02-18 12:07:00,2.1478,2.148,2.1474,2.1475,78300000.0
2008-02-18 12:08:00,2.1475,2.1477,2.1475,2.1475,72600000.0
2008-02-18 12:09:00,2.1475,2.1478,2.14735,2.1474,172500000.0
2008-02-18 12:10:00,2.1474,2.1476,2.147,2.1471,106500000.0
2008-02-18 12:11:00,2.1471,2.1475,2.1471,2.1473,177200000.0
2008-02-18 12:12:00,2.1473,2.1476,2.1473,2.1475,85200000.0
2008-02-18 12:13:00,2.1475,2.1477,2.1473,2.1477,112100000.0
2008-02-18 12:14:00,2.1477,2.1477,2.14725,2.1474,194100000.0
2008-02-18 12:15:00,2.1475,2.1479,2.1473,2.1476,323400000.0
2008-02-18 12:16:00,2.1476,2.1476,2.14725,2.1476,107400000.0
2008-02-18 12:17:00,2.1476,2.1476,2.1476,2.1476,16000000.0
2008-02-18 12:18:00,2.1476,2.1482,2.14755,2.14765,289300000.0
2008-02-18 12:19:00,2.1477,2.148,2.1477,2.148,227200000.0
2008-02-18 12:20:00,2.148,2.1484,2.1479,2.1483,182600000.0
2008-02-18 12:21:00,2.1483,2.1487,2.1482,2.1487,118500000.0
2008-02-18 12:22:00,2.1487,2.1491,2.1485,2.14855,131800000.0
2008-02-18 12:23:00,2.14855,2.1488,2.1485,2.1486,117700000.0
2008-02-18 12:24:00,2.1486,2.14905,2.1485,2.1486,337700000.0
2008-02-18 12:25:00,2.1486,2.1489,2.14855,2.1487,171300000.0
2008-02-18 12:26:00,2.1487,2.1488,2.1486,2.14865,208700000.0
2008-02-18 12:27:00,2.14865,2.149,2.1485,2.1486,265900000.0
2008-02-18 12:28:00,2.1486,2.14895,2.1486,2.1488,112000000.0
2008-02-18 12:29:00,2.1488,2.14915,2.14865,2.1491,281600000.0
2008-02-18 12:30:00,2.1491,2.1496,2.149,2.1494,213400000.0
2008-02-18 12:31:00,2.1494,2.1496,2.14905,2.1492,103800000.0
2008-02-18 12:32:00,2.1492,2.1492,2.1489,2.1489,68400000.0
2008-02-18 12:33:00,2.1489,2.149,2.1486,2.149,60300000.0
2008-02-18 12:34:00,2.149,2.149,2.1484,2.1485,98400000.0
2008-02-18 12:35:00,2.1485,2.1487,2.1483,2.1484,67200000.0
2008-02-18 12:36:00,2.1484,2.1485,2.1481,2.1481,51200000.0
2008-02-18 12:37:00,2.1481,2.1483,2.1478,2.1483,87500000.0
2008-02-18 12:38:00,2.1483,2.1487,2.148,2.1487,72600000.0
2008-02-18 12:39:00,2.1487,2.1489,2.14845,2.1486,227600000.0
2008-02-18 12:40:00,2.1486,2.1488,2.1484,2.1484,100600000.0
2008-02-18 12:41:00,2.1484,2.1484,2.1481,2.1482,78700000.0
2008-02-18 12:42:00,2.1482,2.1483,2.148,2.1483,124400000.0
2008-02-18 12:43:00,2.1483,2.1489,2.1482,2.1483,121900000.0
2008-02-18 12:44:00,2.1483,2.1487,2.14825,2.1483,137200000.0
2008-02-18 12:45:00,2.1483,2.1486,2.1483,2.1486,82000000.0
2008-02-18 12:46:00,2.1486,2.1488,2.1484,2.1488,95600000.0
2008-02-18 12:47:00,2.1488,2.1501,2.1487,2.1499,147700000.0
2008-02-18 12:48:00,2.1499,2.1501,2.1494,2.1495,177500000.0
2008-02-18 12:49:00,2.1495,2.15,2.1495,2.1495,236400000.0
2008-02-18 12:50:00,2.1495,2.1496,2.1494,2.1495,83100000.0
2008-02-18 12:51:00,2.1495,2.1497,2.1494,2.14955,85800000.0
2008-02-18 12:52:00,2.14955,2.1498,2.1495,2.14965,128800000.0
2008-02-18 12:53:00,2.14965,2.15,2.14965,2.14975,156400000.0
2008-02-18 12:54:00,2.14975,2.1503,2.14975,2.1503,49500000.0
2008-02-18 12:55:00,2.1503,2.1503,2.1498,2.1498,81600000.0
2008-02-18 12:56:00,2.1498,2.1499,2.14945,2.1495,160700000.0
2008-02-18 12:57:00,2.1495,2.15,2.1495,2.15,59900000.0
2008-02-18 12:58:00,2.15,2.1503,2.15,2.15,76600000.0
2008-02-18 12:59:00,2.15,2.1501,2.1496,2.1499,119800000.0
2008-02-18 13:00:00,2.1499,2.1499,2.1489,2.1492,166400000.0
2008-02-18 13:01:00,2.1492,2.14965,2.1492,2.1496,116600000.0
2008-02-18 13:02:00,2.1496,2.1504,2.1495,2.1504,139100000.0
2008-02-18 13:03:00,2.1504,2.1514,2.1502,2.151,296300000.0
2008-02-18 13:04:00,2.151,2.1511,2.1507,2.1509,126300000.0
2008-02-18 13:05:00,2.1509,2.1511,2.1507,2.1507,108000000.0
2008-02-18 13:06:00,2.1507,2.1508,2.1506,2.1507,57300000.0
2008-02-18 13:07:00,2.1507,2.1512,2.15065,2.1508,83300000.0
2008-02-18 13:08:00,2.1508,2.1511,2.1507,2.1509,115000000.0
2008-02-18 13:09:00,2.1509,2.1512,2.1507,2.1509,83200000.0
2008-02-18 13:10:00,2.1509,2.1512,2.1504,2.1508,139300000.0
2008-02-18 13:11:00,2.1508,2.1509,2.1504,2.1505,85800000.0
2008-02-18 13:12:00,2.1505,2.1509,2.1504,2.1509,86400000.0
2008-02-18 13:13:00,2.1509,2.1509,2.1504,2.1505,119100000.0
2008-02-18 13:14:00,2.1505,2.1506,2.1502,2.1503,81000000.0
2008-02-18 13:15:00,2.1503,2.1505,2.1501,2.1502,75500000.0
2008-02-18 13:16:00,2.1502,2.1502,2.1499,2.1501,187000000.0
2008-02-18 13:17:00,2.1501,2.1503,2.15,2.15,113400000.0
2008-02-18 13:18:00,2.15,2.1502,2.1498,2.1498,74200000.0
2008-02-18 13:19:00,2.1498,2.1499,2.14975,2.14975,22000000.0
2008-02-18 13:20:00,2.14975,2.1498,2.1497,2.14975,114100000.0
2008-02-18 13:21:00,2.14975,2.15,2.1497,2.1499,80400000.0
2008-02-18 13:22:00,2.1499,2.15,2.14855,2.1494,208700000.0
2008-02-18 13:23:00,2.1494,2.15,2.1493,2.1494,380900000.0
2008-02-18 13:24:00,2.14945,2.1499,2.14915,2.1497,289500000.0
2008-02-18 13:25:00,2.1497,2.1498,2.14895,2.1494,324200000.0
2008-02-18 13:26:00,2.1494,2.1494,2.14865,2.1492,359600000.0
2008-02-18 13:27:00,2.1492,2.1496,2.1489,2.1496,162800000.0
2008-02-18 13:28:00,2.1496,2.1504,2.1495,2.1503,107300000.0
2008-02-18 13:29:00,2.1503,2.1511,2.1503,2.1509,106900000.0
2008-02-18 13:30:00,2.1509,2.15125,2.1504,2.1508,92500000.0
2008-02-18 13:31:00,2.1508,2.1511,2.1502,2.1507,195500000.0
2008-02-18 13:32:00,2.1507,2.1509,2.1504,2.1508,93100000.0
2008-02-18 13:33:00,2.1508,2.1511,2.15025,2.15025,104200000.0
2008-02-18 13:34:00,2.15025,2.1508,2.1501,2.1505,158900000.0
2008-02-18 13:35:00,2.1505,2.1508,2.15035,2.1507,68000000.0
2008-02-18 13:36:00,2.1507,2.1509,2.1505,2.1507,33900000.0
2008-02-18 13:37:00,2.1507,2.1513,2.1506,2.1513,87600000.0
2008-02-18 13:38:00,2.1513,2.1526,2.1511,2.152,241200000.0
2008-02-18 13:39:00,2.152,2.1524,2.15165,2.1518,217400000.0
2008-02-18 13:40:00,2.1518,2.1522,2.1514,2.1515,212200000.0
2008-02-18 13:41:00,2.1515,2.1515,2.1507,2.1513,271800000.0
2008-02-18 13:42:00,2.1513,2.1514,2.151,2.1512,117000000.0
2008-02-18 13:43:00,2.1512,2.1512,2.15005,2.1503,109200000.0
2008-02-18 13:44:00,2.1503,2.1508,2.1503,2.1504,103700000.0
2008-02-18 13:45:00,2.1504,2.1506,2.1502,2.1505,81600000.0
2008-02-18 13:46:00,2.1505,2.1511,2.1504,2.1509,106400000.0
2008-02-18 13:47:00,2.1509,2.151,2.1507,2.151,49100000.0
2008-02-18 13:48:00,2.151,2.151,2.1508,2.1508,104900000.0
2008-02-18 13:49:00,2.1508,2.1508,2.1507,2.1508,51400000.0
2008-02-18 13:50:00,2.1508,2.151,2.1508,2.1508,49300000.0
2008-02-18 13:51:00,2.1508,2.1509,2.15035,2.1505,155900000.0
2008-02-18 13:52:00,2.1505,2.15055,2.1503,2.1504,137800000.0
2008-02-18 13:53:00,2.1504,2.1508,2.1504,2.1508,87700000.0
2008-02-18 13:54:00,2.1508,2.1508,2.15035,2.1505,96800000.0
2008-02-18 13:55:00,2.1505,2.1505,2.1502,2.1504,27700000.0
2008-02-18 13:56:00,2.1504,2.1506,2.1504,2.1505,37800000.0
2008-02-18 13:57:00,2.1505,2.1507,2.1503,2.1505,113400000.0
2008-02-18 13:58:00,2.1505,2.1512,2.1505,2.1508,130000000.0
2008-02-18 13:59:00,2.1508,2.1514,2.1508,2.1514,198600000.0
2008-02-18 14:00:00,2.1514,2.1517,2.15095,2.1514,65100000.0
2008-02-18 14:01:00,2.1514,2.1515,2.151,2.1511,71700000.0
2008-02-18 14:02:00,2.1511,2.1511,2.1506,2.1507,102600000.0
2008-02-18 14:03:00,2.1507,2.151,2.1506,2.1508,109100000.0
2008-02-18 14:04:00,2.1508,2.1509,2.1507,2.1509,137100000.0
2008-02-18 14:05:00,2.1509,2.151,2.1506,2.15065,109600000.0
2008-02-18 14:06:00,2.15065,2.1509,2.1504,2.1506,107200000.0
2008-02-18 14:07:00,2.1506,2.1508,2.1504,2.1505,296000000.0
2008-02-18 14:08:00,2.1505,2.15055,2.1502,2.15035,167400000.0
2008-02-18 14:09:00,2.15035,2.1511,2.15035,2.151,83200000.0
2008-02-18 14:10:00,2.151,2.1511,2.151,2.151,41200000.0
2008-02-18 14:11:00,2.151,2.1512,2.1508,2.1511,150300000.0
2008-02-18 14:12:00,2.1511,2.1513,2.151,2.15115,204300000.0
2008-02-18 14:13:00,2.15115,2.1519,2.1511,2.1519,155900000.0
2008-02-18 14:14:00,2.1519,2.1523,2.1519,2.152,122400000.0
2008-02-18 14:15:00,2.152,2.1525,2.15195,2.1525,101500000.0
2008-02-18 14:16:00,2.1525,2.1525,2.15205,2.1521,124200000.0
2008-02-18 14:17:00,2.1521,2.1523,2.1515,2.1518,240000000.0
2008-02-18 14:18:00,2.1518,2.15205,2.1518,2.15205,165100000.0
2008-02-18 14:19:00,2.15205,2.15205,2.1516,2.1516,100300000.0
2008-02-18 14:20:00,2.1516,2.1519,2.1516,2.1516,76000000.0
2008-02-18 14:21:00,2.1516,2.152,2.1516,2.1516,149700000.0
2008-02-18 14:22:00,2.1516,2.1522,2.1515,2.1519,182700000.0
2008-02-18 14:23:00,2.1519,2.1519,2.15155,2.15175,126500000.0
2008-02-18 14:24:00,2.15175,2.1519,2.15165,2.1519,96300000.0
2008-02-18 14:25:00,2.1519,2.1519,2.15165,2.1519,172500000.0
2008-02-18 14:26:00,2.1519,2.1519,2.15155,2.1517,249800000.0
2008-02-18 14:27:00,2.1517,2.1517,2.1513,2.1514,132900000.0
2008-02-18 14:28:00,2.1514,2.1517,2.1514,2.1516,61200000.0
2008-02-18 14:29:00,2.1516,2.1518,2.1515,2.1518,61600000.0
2008-02-18 14:30:00,2.1518,2.152,2.1516,2.1518,68500000.0
2008-02-18 14:31:00,2.1518,2.1521,2.1517,2.1518,59500000.0
2008-02-18 14:32:00,2.1518,2.1527,2.1518,2.1524,104300000.0
2008-02-18 14:33:00,2.1524,2.1526,2.152,2.15215,143700000.0
2008-02-18 14:34:00,2.1523,2.1527,2.1521,2.1525,103700000.0
2008-02-18 14:35:00,2.1525,2.1525,2.1519,2.1521,120300000.0
2008-02-18 14:36:00,2.1521,2.1521,2.1519,2.152,30400000.0
2008-02-18 14:37:00,2.152,2.1522,2.1519,2.1521,57200000.0
2008-02-18 14:38:00,2.1521,2.1521,2.1517,2.152,145500000.0
2008-02-18 14:39:00,2.152,2.1521,2.1516,2.15165,105100000.0
2008-02-18 14:40:00,2.15165,2.15185,2.1515,2.1517,84900000.0
2008-02-18 14:41:00,2.1517,2.1524,2.1516,2.1519,119700000.0
2008-02-18 14:42:00,2.152,2.1521,2.15125,2.1518,141000000.0
2008-02-18 14:43:00,2.1518,2.1518,2.15135,2.1515,159400000.0
2008-02-18 14:44:00,2.1515,2.1525,2.1515,2.152,155200000.0
2008-02-18 14:45:00,2.152,2.1523,2.1516,2.1518,114000000.0
2008-02-18 14:46:00,2.1518,2.152,2.1513,2.1513,82600000.0
2008-02-18 14:47:00,2.1513,2.1515,2.1506,2.1506,188300000.0
2008-02-18 14:48:00,2.1506,2.1507,2.1503,2.1506,97000000.0
2008-02-18 14:49:00,2.1506,2.1507,2.15,2.15005,130700000.0
2008-02-18 14:50:00,2.1501,2.1501,2.1497,2.1499,153500000.0
2008-02-18 14:51:00,2.1499,2.15,2.1497,2.1498,77200000.0
2008-02-18 14:52:00,2.1498,2.1502,2.14955,2.15,114800000.0
2008-02-18 14:53:00,2.1499,2.15,2.14955,2.1498,155250000.0
2008-02-18 14:54:00,2.1498,2.15,2.14965,2.1498,105400000.0
2008-02-18 14:55:00,2.1498,2.1502,2.1497,2.1502,77900000.0
2008-02-18 14:56:00,2.1502,2.1502,2.14955,2.14955,101500000.0
2008-02-18 14:57:00,2.1496,2.1498,2.14955,2.14955,65550000.0
2008-02-18 14:58:00,2.14955,2.1496,2.149,2.14935,73050000.0
2008-02-18 14:59:00,2.14935,2.1498,2.1492,2.1495,128100000.0
2008-02-18 15:00:00,2.14955,2.1496,2.1493,2.14935,122800000.0
2008-02-18 15:01:00,2.14935,2.14945,2.1492,2.1493,127700000.0
2008-02-18 15:02:00,2.1493,2.1493,2.14905,2.1493,63500000.0
2008-02-18 15:03:00,2.1493,2.1493,2.1491,2.1491,83700000.0
2008-02-18 15:04:00,2.1491,2.1494,2.1491,2.1492,60200000.0
2008-02-18 15:05:00,2.1492,2.1497,2.1491,2.1494,105900000.0
2008-02-18 15:06:00,2.1494,2.1498,2.14935,2.1495,232200000.0
2008-02-18 15:07:00,2.1495,2.1498,2.1495,2.1495,196900000.0
2008-02-18 15:08:00,2.1495,2.1496,2.14895,2.1496,166900000.0
2008-02-18 15:09:00,2.1496,2.15,2.1492,2.1494,65200000.0
2008-02-18 15:10:00,2.1494,2.1494,2.1491,2.1491,113500000.0
2008-02-18 15:11:00,2.1491,2.1493,2.14875,2.1491,102200000.0
2008-02-18 15:12:00,2.1491,2.1494,2.1489,2.14935,124800000.0
2008-02-18 15:13:00,2.14935,2.14955,2.14935,2.14955,187600000.0
2008-02-18 15:14:00,2.14955,2.1499,2.14935,2.1499,173300000.0
2008-02-18 15:15:00,2.1498,2.1502,2.1496,2.1498,104200000.0
2008-02-18 15:16:00,2.1498,2.1498,2.1496,2.1498,70000000.0
2008-02-18 15:17:00,2.1498,2.1499,2.1495,2.14955,113400000.0
2008-02-18 15:18:00,2.14955,2.1498,2.14955,2.1498,158000000.0
2008-02-18 15:19:00,2.1498,2.1502,2.1498,2.15,65600000.0
2008-02-18 15:20:00,2.15,2.15,2.14975,2.1499,68000000.0
2008-02-18 15:21:00,2.1499,2.1504,2.14985,2.15005,124000000.0
2008-02-18 15:22:00,2.15005,2.15015,2.1499,2.1501,174000000.0
2008-02-18 15:23:00,2.1501,2.1504,2.1501,2.1502,112700000.0
2008-02-18 15:24:00,2.1502,2.1505,2.14995,2.1505,66900000.0
2008-02-18 15:25:00,2.1505,2.151,2.1502,2.1503,157600000.0
2008-02-18 15:26:00,2.1503,2.1505,2.1503,2.1504,59600000.0
2008-02-18 15:27:00,2.1504,2.1507,2.1503,2.1506,79800000.0
2008-02-18 15:28:00,2.1506,2.1508,2.15035,2.1506,359500000.0
2008-02-18 15:29:00,2.1506,2.1511,2.15055,2.151,223500000.0
2008-02-18 15:30:00,2.151,2.1514,2.1506,2.15085,203300000.0
2008-02-18 15:31:00,2.15085,2.15095,2.1505,2.1506,154400000.0
2008-02-18 15:32:00,2.1506,2.1509,2.15055,2.1509,93000000.0
2008-02-18 15:33:00,2.1509,2.1509,2.1507,2.15085,155500000.0
2008-02-18 15:34:00,2.15085,2.15135,2.15085,2.15125,303500000.0
2008-02-18 15:35:00,2.15125,2.1513,2.1508,2.151,94100000.0
2008-02-18 15:36:00,2.1509,2.1512,2.1508,2.1508,68700000.0
2008-02-18 15:37:00,2.1508,2.1509,2.1507,2.1507,51400000.0
2008-02-18 15:38:00,2.1507,2.1507,2.15035,2.15045,165000000.0
2008-02-18 15:39:00,2.15045,2.1508,2.15045,2.1506,83900000.0
2008-02-18 15:40:00,2.1506,2.15095,2.1505,2.1507,184000000.0
2008-02-18 15:41:00,2.1507,2.1511,2.15065,2.1508,61200000.0
2008-02-18 15:42:00,2.1508,2.1512,2.1507,2.1509,73800000.0
2008-02-18 15:43:00,2.1509,2.1519,2.1509,2.1517,128800000.0
2008-02-18 15:44:00,2.1517,2.1518,2.1514,2.1517,92900000.0
2008-02-18 15:45:00,2.1517,2.1527,2.1516,2.152,265000000.0
2008-02-18 15:46:00,2.152,2.1523,2.15165,2.1518,124700000.0
2008-02-18 15:47:00,2.1518,2.1518,2.15145,2.1517,115200000.0
2008-02-18 15:48:00,2.1517,2.1518,2.15145,2.1517,154800000.0
2008-02-18 15:49:00,2.1517,2.1518,2.15135,2.1518,145600000.0
2008-02-18 15:50:00,2.1518,2.1521,2.15175,2.152,147600000.0
2008-02-18 15:51:00,2.152,2.1521,2.1518,2.1521,152500000.0
2008-02-18 15:52:00,2.1521,2.1521,2.15165,2.1519,209300000.0
2008-02-18 15:53:00,2.1519,2.152,2.1515,2.1516,276900000.0
2008-02-18 15:54:00,2.1516,2.1517,2.15105,2.1512,215700000.0
2008-02-18 15:55:00,2.1512,2.1515,2.1512,2.15145,95000000.0
2008-02-18 15:56:00,2.1515,2.1517,2.15115,2.1512,174300000.0
2008-02-18 15:57:00,2.15125,2.15125,2.151,2.1511,70700000.0
2008-02-18 15:58:00,2.15105,2.1514,2.151,2.151,143700000.0
2008-02-18 15:59:00,2.151,2.1521,2.151,2.1521,272300000.0
2008-02-18 16:00:00,2.1521,2.1524,2.15135,2.1523,407500000.0
2008-02-18 16:01:00,2.1523,2.1525,2.152,2.152,189800000.0
2008-02-18 16:02:00,2.152,2.1523,2.15175,2.15175,139600000.0
2008-02-18 16:03:00,2.15175,2.1519,2.1517,2.1518,138400000.0
2008-02-18 16:04:00,2.1518,2.15255,2.1518,2.1525,220500000.0
2008-02-18 16:05:00,2.1525,2.15265,2.1522,2.1524,172300000.0
2008-02-18 16:06:00,2.1524,2.1526,2.1517,2.1519,122300000.0
2008-02-18 16:07:00,2.1519,2.1523,2.1519,2.1519,74000000.0
2008-02-18 16:08:00,2.1519,2.1521,2.1516,2.152,85800000.0
2008-02-18 16:09:00,2.152,2.1525,2.152,2.15215,100900000.0
2008-02-18 16:10:00,2.1521,2.1523,2.15195,2.152,187700000.0
2008-02-18 16:11:00,2.152,2.1522,2.152,2.1521,51600000.0
2008-02-18 16:12:00,2.1521,2.1526,2.1521,2.15225,109200000.0
2008-02-18 16:13:00,2.15225,2.1527,2.15225,2.1527,108600000.0
2008-02-18 16:14:00,2.1527,2.1529,2.15255,2.1527,160100000.0
2008-02-18 16:15:00,2.1527,2.1527,2.15105,2.1514,283100000.0
2008-02-18 16:16:00,2.1514,2.1515,2.1512,2.1513,62900000.0
2008-02-18 16:17:00,2.1513,2.1514,2.1513,2.1514,46600000.0
2008-02-18 16:18:00,2.1514,2.1516,2.1513,2.1515,72700000.0
2008-02-18 16:19:00,2.1515,2.1516,2.1513,2.1513,135000000.0
2008-02-18 16:20:00,2.1513,2.1515,2.15125,2.1514,123500000.0
2008-02-18 16:21:00,2.1514,2.1515,2.1513,2.1515,165300000.0
2008-02-18 16:22:00,2.1515,2.1519,2.1513,2.1517,207700000.0
2008-02-18 16:23:00,2.1517,2.15175,2.1514,2.1514,213700000.0
2008-02-18 16:24:00,2.15145,2.152,2.1514,2.1517,110000000.0
2008-02-18 16:25:00,2.1517,2.1518,2.1515,2.1516,111800000.0
2008-02-18 16:26:00,2.1518,2.15215,2.15155,2.152,134100000.0
2008-02-18 16:27:00,2.152,2.1523,2.1516,2.1521,114600000.0
2008-02-18 16:28:00,2.1521,2.15225,2.1518,2.1519,110100000.0
2008-02-18 16:29:00,2.1519,2.1519,2.15165,2.1518,160700000.0
2008-02-18 16:30:00,2.1518,2.1519,2.1517,2.1518,97800000.0
2008-02-18 16:31:00,2.1518,2.1519,2.1518,2.1518,62000000.0
2008-02-18 16:32:00,2.1518,2.1518,2.1515,2.1516,81700000.0
2008-02-18 16:33:00,2.1516,2.1517,2.15135,2.1516,128600000.0
2008-02-18 16:34:00,2.1516,2.1516,2.151,2.15105,120300000.0
2008-02-18 16:35:00,2.15105,2.1512,2.151,2.15115,88400000.0
2008-02-18 16:36:00,2.15115,2.1513,2.1509,2.1513,131800000.0
2008-02-18 16:37:00,2.1513,2.1513,2.15115,2.1512,80100000.0
2008-02-18 16:38:00,2.1512,2.1512,2.15085,2.151,119900000.0
2008-02-18 16:39:00,2.151,2.1512,2.151,2.1511,179400000.0
2008-02-18 16:40:00,2.1511,2.1514,2.1511,2.1512,56900000.0
2008-02-18 16:41:00,2.1512,2.1515,2.15085,2.15095,115400000.0
2008-02-18 16:42:00,2.1509,2.1512,2.15075,2.1509,176000000.0
2008-02-18 16:43:00,2.1509,2.151,2.15055,2.1507,72100000.0
2008-02-18 16:44:00,2.1507,2.151,2.1507,2.1508,92100000.0
2008-02-18 16:45:00,2.1508,2.15095,2.1501,2.1501,109000000.0
2008-02-18 16:46:00,2.1501,2.1506,2.1498,2.1499,162600000.0
2008-02-18 16:47:00,2.1499,2.1501,2.14975,2.1501,127200000.0
2008-02-18 16:48:00,2.1501,2.1504,2.1501,2.1503,69800000.0
2008-02-18 16:49:00,2.1503,2.1506,2.15015,2.1503,237900000.0
2008-02-18 16:50:00,2.1503,2.1504,2.14975,2.14975,139400000.0
2008-02-18 16:51:00,2.1499,2.1509,2.14985,2.15075,272500000.0
2008-02-18 16:52:00,2.15075,2.1513,2.15075,2.1509,203300000.0
2008-02-18 16:53:00,2.1509,2.1509,2.15035,2.1507,188700000.0
2008-02-18 16:54:00,2.1507,2.1511,2.15045,2.15045,179100000.0
2008-02-18 16:55:00,2.15045,2.1506,2.15015,2.1505,347600000.0
2008-02-18 16:56:00,2.1505,2.1505,2.1501,2.1504,114600000.0
2008-02-18 16:57:00,2.1504,2.1506,2.1503,2.15055,150900000.0
2008-02-18 16:58:00,2.15055,2.151,2.1505,2.151,245700000.0
2008-02-18 16:59:00,2.151,2.151,2.15035,2.1507,166400000.0
2008-02-18 17:00:00,2.1507,2.1511,2.15055,2.15095,257900000.0
2008-02-18 17:01:00,2.15095,2.1519,2.1509,2.1518,149300000.0
2008-02-18 17:02:00,2.1518,2.152,2.1517,2.1519,158400000.0
2008-02-18 17:03:00,2.1519,2.1519,2.1515,2.1517,77100000.0
2008-02-18 17:04:00,2.1517,2.1519,2.1514,2.1518,81500000.0
2008-02-18 17:05:00,2.1518,2.1519,2.1514,2.1517,101400000.0
2008-02-18 17:06:00,2.1517,2.1518,2.1513,2.1514,109200000.0
2008-02-18 17:07:00,2.1514,2.1516,2.15105,2.15105,111300000.0
2008-02-18 17:08:00,2.15105,2.15105,2.1506,2.1508,169200000.0
2008-02-18 17:09:00,2.1508,2.151,2.1508,2.1508,90500000.0
2008-02-18 17:10:00,2.1508,2.1511,2.1505,2.1509,80400000.0
2008-02-18 17:11:00,2.1509,2.1514,2.1508,2.1513,91700000.0
2008-02-18 17:12:00,2.1513,2.1519,2.1513,2.1519,92400000.0
2008-02-18 17:13:00,2.1519,2.1519,2.1514,2.1518,140500000.0
2008-02-18 17:14:00,2.1518,2.152,2.1515,2.15185,81900000.0
2008-02-18 17:15:00,2.15185,2.1519,2.1516,2.15165,188400000.0
2008-02-18 17:16:00,2.15165,2.15205,2.1515,2.1515,131300000.0
2008-02-18 17:17:00,2.1515,2.1518,2.1513,2.15155,118900000.0
2008-02-18 17:18:00,2.15155,2.1519,2.1514,2.1519,129800000.0
2008-02-18 17:19:00,2.1519,2.1519,2.1512,2.1514,150700000.0
2008-02-18 17:20:00,2.1514,2.1518,2.151,2.151,234100000.0
2008-02-18 17:21:00,2.15105,2.1518,2.151,2.1517,219200000.0
2008-02-18 17:22:00,2.1517,2.15215,2.1516,2.15215,199800000.0
2008-02-18 17:23:00,2.1523,2.1532,2.1521,2.1528,202200000.0
2008-02-18 17:24:00,2.1528,2.15405,2.15275,2.154,274300000.0
2008-02-18 17:25:00,2.154,2.1541,2.15245,2.15275,409500000.0
2008-02-18 17:26:00,2.15285,2.15305,2.15245,2.15285,395000000.0
2008-02-18 17:27:00,2.15285,2.1532,2.1527,2.15285,522700000.0
2008-02-18 17:28:00,2.15285,2.15315,2.15285,2.15305,289300000.0
2008-02-18 17:29:00,2.15305,2.1535,2.15305,2.15335,224200000.0
2008-02-18 17:30:00,2.15335,2.15375,2.15315,2.1535,227500000.0
2008-02-18 17:31:00,2.1535,2.15365,2.15305,2.1532,289400000.0
2008-02-18 17:32:00,2.1532,2.1533,2.15295,2.15295,224000000.0
2008-02-18 17:33:00,2.15295,2.15315,2.1529,2.15295,221600000.0
2008-02-18 17:34:00,2.15305,2.15375,2.15305,2.15375,411900000.0
2008-02-18 17:35:00,2.15375,2.1539,2.1529,2.1529,325500000.0
2008-02-18 17:36:00,2.15285,2.15325,2.15285,2.15315,321200000.0
2008-02-18 17:37:00,2.15315,2.1534,2.15305,2.15325,423600000.0
2008-02-18 17:38:00,2.15325,2.1538,2.1531,2.1538,349100000.0
2008-02-18 17:39:00,2.1538,2.15385,2.1534,2.15365,303800000.0
2008-02-18 17:40:00,2.15365,2.154,2.1535,2.15395,208200000.0
2008-02-18 17:41:00,2.15395,2.15405,2.15365,2.1539,342700000.0
2008-02-18 17:42:00,2.1539,2.1539,2.1536,2.15365,177200000.0
2008-02-18 17:43:00,2.15365,2.15365,2.1534,2.15365,222700000.0
2008-02-18 17:44:00,2.1536,2.1536,2.15285,2.15285,298500000.0
2008-02-18 17:45:00,2.15285,2.15305,2.15245,2.15245,259600000.0
2008-02-18 17:46:00,2.1525,2.15295,2.15235,2.1528,406100000.0
2008-02-18 17:47:00,2.1528,2.1529,2.15195,2.15215,454800000.0
2008-02-18 17:48:00,2.15215,2.1523,2.15195,2.15195,383000000.0
2008-02-18 17:49:00,2.1519,2.1523,2.1518,2.1518,283500000.0
2008-02-18 17:50:00,2.1518,2.1518,2.15135,2.1516,320900000.0
2008-02-18 17:51:00,2.15155,2.15175,2.1514,2.15145,255300000.0
2008-02-18 17:52:00,2.15145,2.1518,2.15125,2.15155,344400000.0
2008-02-18 17:53:00,2.1516,2.15195,2.1515,2.15185,242800000.0
2008-02-18 17:54:00,2.15185,2.1521,2.1512,2.1513,248000000.0
2008-02-18 17:55:00,2.1513,2.15135,2.1508,2.1508,114200000.0
2008-02-18 17:56:00,2.1508,2.151,2.15075,2.15095,240600000.0
2008-02-18 17:57:00,2.15095,2.15105,2.15085,2.151,231700000.0
2008-02-18 17:58:00,2.151,2.15125,2.15035,2.1504,420400000.0
2008-02-18 17:59:00,2.1504,2.1505,2.15005,2.15015,450900000.0
2008-02-18 18:00:00,2.1502,2.1507,2.15015,2.1507,422300000.0
2008-02-18 18:01:00,2.1507,2.15105,2.1501,2.151,299400000.0
2008-02-18 18:02:00,2.151,2.15175,2.15095,2.1512,198800000.0
2008-02-18 18:03:00,2.1512,2.1514,2.15105,2.1512,184800000.0
2008-02-18 18:04:00,2.1512,2.1517,2.151,2.1514,272100000.0
2008-02-18 18:05:00,2.1514,2.15185,2.15135,2.15165,177000000.0
2008-02-18 18:06:00,2.15165,2.1517,2.1514,2.15155,127400000.0
2008-02-18 18:07:00,2.15155,2.15155,2.1513,2.15135,71100000.0
2008-02-18 18:08:00,2.15135,2.15155,2.15125,2.15155,203300000.0
2008-02-18 18:09:00,2.15155,2.1517,2.15115,2.1517,195500000.0
2008-02-18 18:10:00,2.1517,2.15185,2.1513,2.15145,209900000.0
2008-02-18 18:11:00,2.15145,2.15175,2.15145,2.15155,146900000.0
2008-02-18 18:12:00,2.15155,2.15185,2.15155,2.1518,57100000.0
2008-02-18 18:13:00,2.1518,2.15185,2.1515,2.1517,76500000.0
2008-02-18 18:14:00,2.1517,2.15205,2.1517,2.1519,85500000.0
2008-02-18 18:15:00,2.1519,2.15205,2.15175,2.15205,74600000.0
2008-02-18 18:16:00,2.15205,2.15205,2.1513,2.15135,229700000.0
2008-02-18 18:17:00,2.1515,2.15155,2.15115,2.1512,197400000.0
2008-02-18 18:18:00,2.1512,2.1518,2.1511,2.15165,243000000.0
2008-02-18 18:19:00,2.15165,2.15205,2.15155,2.15195,208100000.0
2008-02-18 18:20:00,2.15195,2.15195,2.1512,2.15145,160000000.0
2008-02-18 18:21:00,2.15145,2.15195,2.15145,2.15185,152300000.0
2008-02-18 18:22:00,2.15185,2.1522,2.1516,2.1521,236700000.0
2008-02-18 18:23:00,2.152,2.15225,2.15185,2.1521,63900000.0
2008-02-18 18:24:00,2.15215,2.1522,2.15175,2.1519,103300000.0
2008-02-18 18:25:00,2.1519,2.1522,2.1518,2.1521,133700000.0
2008-02-18 18:26:00,2.1521,2.1526,2.1521,2.1522,134900000.0
2008-02-18 18:27:00,2.1522,2.15235,2.1518,2.15185,161000000.0
2008-02-18 18:28:00,2.15185,2.15195,2.15155,2.15185,206900000.0
2008-02-18 18:29:00,2.15185,2.152,2.1518,2.152,112100000.0
2008-02-18 18:30:00,2.152,2.152,2.15125,2.1516,197900000.0
2008-02-18 18:31:00,2.1516,2.1519,2.1514,2.15165,157200000.0
2008-02-18 18:32:00,2.15165,2.1517,2.1514,2.1516,136400000.0
2008-02-18 18:33:00,2.1516,2.1516,2.15125,2.1513,149800000.0
2008-02-18 18:34:00,2.15125,2.15145,2.1509,2.1512,90800000.0
2008-02-18 18:35:00,2.1512,2.1513,2.1503,2.1503,136300000.0
2008-02-18 18:36:00,2.1503,2.151,2.15,2.15095,312600000.0
2008-02-18 18:37:00,2.15075,2.1509,2.1506,2.15085,157700000.0
2008-02-18 18:38:00,2.1509,2.1513,2.15075,2.15075,115600000.0
2008-02-18 18:39:00,2.15075,2.15085,2.1506,2.1507,125500000.0
2008-02-18 18:40:00,2.1507,2.1512,2.1507,2.1507,183700000.0
2008-02-18 18:41:00,2.1507,2.15095,2.1505,2.1506,154800000.0
2008-02-18 18:42:00,2.15055,2.15085,2.1503,2.15085,249100000.0
2008-02-18 18:43:00,2.1509,2.15115,2.15085,2.15095,182000000.0
2008-02-18 18:44:00,2.15095,2.15105,2.15075,2.151,121000000.0
2008-02-18 18:45:00,2.151,2.1517,2.151,2.15165,154300000.0
2008-02-18 18:46:00,2.15165,2.15185,2.1515,2.15175,142500000.0
2008-02-18 18:47:00,2.15175,2.15175,2.1516,2.1516,50900000.0
2008-02-18 18:48:00,2.1516,2.15165,2.15135,2.15135,221500000.0
2008-02-18 18:49:00,2.15135,2.15205,2.15135,2.15175,193300000.0
2008-02-18 18:50:00,2.1518,2.15185,2.15165,2.1518,122100000.0
2008-02-18 18:51:00,2.1518,2.1518,2.1514,2.1514,121200000.0
2008-02-18 18:52:00,2.1514,2.1515,2.151,2.15115,334500000.0
2008-02-18 18:53:00,2.15115,2.1523,2.1511,2.152,97200000.0
2008-02-18 18:54:00,2.152,2.1528,2.152,2.15255,74000000.0
2008-02-18 18:55:00,2.15255,2.1529,2.1525,2.1527,125600000.0
2008-02-18 18:56:00,2.1527,2.1528,2.15265,2.1528,68000000.0
2008-02-18 18:57:00,2.1528,2.153,2.1524,2.1525,145600000.0
2008-02-18 18:58:00,2.1525,2.1527,2.15205,2.15205,100700000.0
2008-02-18 18:59:00,2.15225,2.1525,2.15205,2.1524,170000000.0
2008-02-18 19:00:00,2.1524,2.1524,2.15195,2.15195,255200000.0
2008-02-18 19:01:00,2.15185,2.15195,2.15175,2.1518,78400000.0
2008-02-18 19:02:00,2.15185,2.1524,2.15165,2.15235,134500000.0
2008-02-18 19:03:00,2.15235,2.15235,2.1521,2.1522,164700000.0
2008-02-18 19:04:00,2.15205,2.1524,2.1519,2.1519,243800000.0
2008-02-18 19:05:00,2.1519,2.1522,2.15175,2.152,156200000.0
2008-02-18 19:06:00,2.152,2.15205,2.1519,2.152,121600000.0
2008-02-18 19:07:00,2.152,2.1521,2.15195,2.1521,42200000.0
2008-02-18 19:08:00,2.1521,2.1521,2.15195,2.152,34000000.0
2008-02-18 19:09:00,2.152,2.152,2.1519,2.152,49400000.0
2008-02-18 19:10:00,2.152,2.15205,2.1519,2.15195,68200000.0
2008-02-18 19:11:00,2.15195,2.15205,2.15195,2.152,39100000.0
2008-02-18 19:12:00,2.152,2.15205,2.15055,2.1508,174700000.0
2008-02-18 19:13:00,2.1508,2.15085,2.15035,2.15055,196500000.0
2008-02-18 19:14:00,2.15055,2.1509,2.1505,2.1505,117000000.0
2008-02-18 19:15:00,2.15045,2.15065,2.1504,2.1504,68800000.0
2008-02-18 19:16:00,2.1504,2.1504,2.15035,2.15035,44800000.0
2008-02-18 19:17:00,2.15035,2.1505,2.15035,2.15045,41200000.0
2008-02-18 19:18:00,2.15045,2.15065,2.1504,2.1506,71700000.0
2008-02-18 19:19:00,2.1506,2.1506,2.1503,2.1504,80800000.0
2008-02-18 19:20:00,2.1504,2.1506,2.15035,2.1506,32500000.0
2008-02-18 19:21:00,2.1506,2.1507,2.15045,2.15065,59900000.0
2008-02-18 19:22:00,2.15065,2.1508,2.1506,2.1507,48000000.0
2008-02-18 19:23:00,2.1507,2.1507,2.15025,2.1503,65800000.0
2008-02-18 19:24:00,2.1503,2.1504,2.15005,2.15025,84100000.0
2008-02-18 19:25:00,2.15025,2.15025,2.15005,2.1501,66400000.0
2008-02-18 19:26:00,2.1501,2.1503,2.1501,2.15015,20800000.0
2008-02-18 19:27:00,2.15015,2.1502,2.1501,2.1502,67100000.0
2008-02-18 19:28:00,2.1502,2.1502,2.1501,2.1501,34500000.0
2008-02-18 19:29:00,2.1501,2.1501,2.1499,2.1501,67600000.0
2008-02-18 19:30:00,2.1501,2.1501,2.14985,2.14985,12800000.0
2008-02-18 19:31:00,2.14985,2.14985,2.1493,2.1493,60800000.0
2008-02-18 19:32:00,2.1493,2.14935,2.1493,2.1493,19400000.0
2008-02-18 19:33:00,2.1493,2.1493,2.14905,2.14905,57200000.0
2008-02-18 19:34:00,2.14905,2.1494,2.14905,2.1494,69100000.0
2008-02-18 19:35:00,2.1494,2.14955,2.1494,2.14945,132000000.0
2008-02-18 19:36:00,2.14945,2.14945,2.14935,2.14945,77600000.0
2008-02-18 19:37:00,2.14945,2.1495,2.14905,2.14915,203700000.0
2008-02-18 19:38:00,2.14915,2.1497,2.1491,2.14915,119700000.0
2008-02-18 19:39:00,2.14915,2.14915,2.14915,2.14915,3200000.0
2008-02-18 19:40:00,2.14915,2.14925,2.14905,2.14905,134400000.0
2008-02-18 19:41:00,2.14905,2.14905,2.14885,2.1489,32700000.0
2008-02-18 19:42:00,2.14875,2.14875,2.14837,2.14847,108500000.0
2008-02-18 19:43:00,2.1489,2.1489,2.1489,2.1489,24800000.0
2008-02-18 19:44:00,2.1489,2.14915,2.14885,2.14895,248200000.0
2008-02-18 19:45:00,2.14895,2.149,2.14885,2.14885,63200000.0
2008-02-18 19:46:00,2.14885,2.14885,2.1482,2.1482,175700000.0
2008-02-18 19:47:00,2.1482,2.14835,2.148,2.14805,173000000.0
2008-02-18 19:48:00,2.14805,2.14845,2.14805,2.14835,76500000.0
2008-02-18 19:49:00,2.14835,2.14835,2.14825,2.14825,19200000.0
2008-02-18 19:50:00,2.14845,2.14845,2.14825,2.14835,17600000.0
2008-02-18 19:51:00,2.14835,2.14835,2.14805,2.14805,33600000.0
2008-02-18 19:52:00,2.14805,2.14815,2.1479,2.1479,94400000.0
2008-02-18 19:53:00,2.1479,2.1481,2.1479,2.1481,22000000.0
2008-02-18 19:54:00,2.1481,2.14815,2.148,2.148,9000000.0
2008-02-18 19:55:00,2.148,2.14805,2.14795,2.14795,20400000.0
2008-02-18 19:56:00,2.14795,2.14795,2.1479,2.14795,4100000.0
2008-02-18 19:57:00,2.14795,2.14795,2.14785,2.14785,13800000.0
2008-02-18 19:58:00,2.14785,2.14795,2.1478,2.1478,19000000.0
2008-02-18 19:59:00,2.1479,2.1479,2.1476,2.14765,28300000.0
2008-02-18 20:00:00,2.14765,2.1478,2.14765,2.14765,70900000.0
2008-02-18 20:01:00,2.14765,2.14765,2.14745,2.1475,48800000.0
2008-02-18 20:02:00,2.1475,2.14755,2.14745,2.14755,23200000.0
2008-02-18 20:03:00,2.14755,2.1476,2.14745,2.14745,82400000.0
2008-02-18 20:04:00,2.14735,2.14775,2.14735,2.1476,36400000.0
2008-02-18 20:05:00,2.1476,2.14765,2.1476,2.14765,17600000.0
2008-02-18 20:06:00,2.14765,2.14765,2.14765,2.14765,8800000.0
2008-02-18 20:07:00,2.14765,2.14765,2.14755,2.14765,20800000.0
2008-02-18 20:08:00,2.14765,2.1477,2.14755,2.1477,28800000.0
2008-02-18 20:09:00,2.1477,2.1477,2.1477,2.1477,6400000.0
2008-02-18 20:10:00,2.1477,2.1477,2.14745,2.1475,35900000.0
2008-02-18 20:11:00,2.1475,2.14765,2.1474,2.1475,78400000.0
2008-02-18 20:12:00,2.14745,2.1475,2.14725,2.1473,90400000.0
2008-02-18 20:13:00,2.1473,2.14745,2.1471,2.1473,109600000.0
2008-02-18 20:14:00,2.1473,2.1473,2.14705,2.1472,104000000.0
2008-02-18 20:15:00,2.1472,2.1476,2.1472,2.1475,152300000.0
2008-02-18 20:16:00,2.1475,2.14805,2.14725,2.14805,101100000.0
2008-02-18 20:17:00,2.14805,2.14805,2.14725,2.14725,91800000.0
2008-02-18 20:18:00,2.14725,2.1478,2.14725,2.1476,116800000.0
2008-02-18 20:19:00,2.1476,2.14775,2.14755,2.14755,73600000.0
2008-02-18 20:20:00,2.14755,2.1478,2.14755,2.14765,103200000.0
2008-02-18 20:21:00,2.14765,2.14785,2.14735,2.14735,140800000.0
2008-02-18 20:22:00,2.14735,2.1475,2.14735,2.14745,44000000.0
2008-02-18 20:23:00,2.14745,2.1476,2.14745,2.14755,120400000.0
2008-02-18 20:24:00,2.14755,2.14755,2.14755,2.14755,23200000.0
2008-02-18 20:25:00,2.14755,2.14795,2.14755,2.14795,80300000.0
2008-02-18 20:26:00,2.14795,2.14795,2.14745,2.14745,48800000.0
2008-02-18 20:27:00,2.14745,2.1477,2.14745,2.14765,119200000.0
2008-02-18 20:28:00,2.14765,2.14765,2.14745,2.14755,60300000.0
2008-02-18 20:29:00,2.14755,2.14755,2.14745,2.14745,41800000.0
2008-02-18 20:30:00,2.14745,2.14755,2.14745,2.14755,25600000.0
2008-02-18 20:31:00,2.14755,2.14755,2.14755,2.14755,11200000.0
2008-02-18 20:32:00,2.14755,2.14755,2.14755,2.14755,11200000.0
2008-02-18 20:33:00,2.14755,2.1481,2.14755,2.14805,45200000.0
2008-02-18 20:34:00,2.14805,2.14815,2.14805,2.14815,44800000.0
2008-02-18 20:35:00,2.14815,2.14815,2.14805,2.14815,74400000.0
2008-02-18 20:36:00,2.14815,2.14815,2.14805,2.14815,12000000.0
2008-02-18 20:37:00,2.14815,2.14815,2.14805,2.1481,46400000.0
2008-02-18 20:38:00,2.1481,2.1481,2.14785,2.1479,34400000.0
2008-02-18 20:39:00,2.1479,2.14885,2.1479,2.14865,87200000.0
2008-02-18 20:40:00,2.14865,2.14865,2.14855,2.14855,14400000.0
2008-02-18 20:41:00,2.14855,2.14855,2.14855,2.14855,62400000.0
2008-02-18 20:42:00,2.14855,2.14885,2.14855,2.14885,52400000.0
2008-02-18 20:43:00,2.14885,2.14895,2.14885,2.14895,46400000.0
2008-02-18 20:44:00,2.14895,2.14945,2.14895,2.14945,73800000.0
2008-02-18 20:45:00,2.14945,2.14955,2.14945,2.14955,22500000.0
2008-02-18 20:46:00,2.14955,2.14955,2.14905,2.1491,116000000.0
2008-02-18 20:47:00,2.1491,2.14945,2.14885,2.14945,119400000.0
2008-02-18 20:48:00,2.14945,2.1497,2.14945,2.1497,59000000.0
2008-02-18 20:49:00,2.14965,2.1497,2.14965,2.14965,24000000.0
2008-02-18 20:50:00,2.14965,2.14985,2.14965,2.14965,58400000.0
2008-02-18 20:51:00,2.14965,2.14965,2.14925,2.14935,86400000.0
2008-02-18 20:52:00,2.14935,2.14935,2.1491,2.1491,92800000.0
2008-02-18 20:53:00,2.1491,2.14915,2.149,2.149,56600000.0
2008-02-18 20:54:00,2.149,2.149,2.14875,2.14875,46400000.0
2008-02-18 20:55:00,2.14875,2.14875,2.14865,2.14865,11200000.0
2008-02-18 20:56:00,2.14865,2.14875,2.14865,2.1487,76200000.0
2008-02-18 20:57:00,2.1487,2.14875,2.1487,2.14875,44800000.0
2008-02-18 20:58:00,2.14885,2.14885,2.1488,2.1488,24000000.0
2008-02-18 20:59:00,2.1488,2.1488,2.14875,2.1488,13600000.0
2008-02-18 21:00:00,2.1488,2.14895,2.1488,2.14895,22700000.0
2008-02-18 21:01:00,2.14895,2.14905,2.14875,2.14905,111800000.0
2008-02-18 21:02:00,2.14905,2.14905,2.1489,2.1489,19200000.0
2008-02-18 21:03:00,2.1489,2.1489,2.14875,2.14885,66400000.0
2008-02-18 21:04:00,2.14885,2.14885,2.1487,2.1487,19200000.0
2008-02-18 21:05:00,2.1487,2.1488,2.14855,2.14875,88000000.0
2008-02-18 21:06:00,2.14875,2.1488,2.1487,2.1487,38400000.0
2008-02-18 21:07:00,2.1487,2.14895,2.14835,2.1486,208800000.0
2008-02-18 21:08:00,2.1486,2.1487,2.1483,2.14835,102400000.0
2008-02-18 21:09:00,2.14835,2.14865,2.14835,2.14835,154400000.0
2008-02-18 21:10:00,2.14835,2.14845,2.14835,2.1484,43500000.0
2008-02-18 21:11:00,2.1484,2.1484,2.14835,2.1484,14400000.0
2008-02-18 21:12:00,2.1484,2.14865,2.1484,2.14865,52000000.0
2008-02-18 21:13:00,2.14865,2.14865,2.14815,2.1483,100600000.0
2008-02-18 21:14:00,2.1483,2.1488,2.14805,2.14805,183900000.0
2008-02-18 21:15:00,2.14805,2.14875,2.14805,2.14875,243200000.0
2008-02-18 21:16:00,2.14875,2.14895,2.14875,2.14895,46100000.0
2008-02-18 21:17:00,2.14895,2.14905,2.14875,2.1488,138400000.0
2008-02-18 21:18:00,2.1488,2.149,2.1488,2.14895,39800000.0
2008-02-18 21:19:00,2.14895,2.1491,2.14885,2.1491,37300000.0
2008-02-18 21:20:00,2.1491,2.1492,2.1491,2.1492,9600000.0
2008-02-18 21:21:00,2.1492,2.1492,2.14885,2.1491,56400000.0
2008-02-18 21:22:00,2.1491,2.14915,2.14905,2.14915,26200000.0
2008-02-18 21:23:00,2.14915,2.1492,2.1491,2.1491,21100000.0
2008-02-18 21:24:00,2.1491,2.1491,2.14875,2.14875,65300000.0
2008-02-18 21:25:00,2.14875,2.149,2.14875,2.14895,97200000.0
2008-02-18 21:26:00,2.14895,2.14895,2.1488,2.1488,60000000.0
2008-02-18 21:27:00,2.1488,2.1489,2.1488,2.1488,68300000.0
2008-02-18 21:28:00,2.1488,2.1488,2.1487,2.1488,43200000.0
2008-02-18 21:29:00,2.1488,2.149,2.1488,2.14885,60800000.0
2008-02-18 21:30:00,2.14885,2.14905,2.14885,2.14905,72000000.0
2008-02-18 21:31:00,2.14905,2.14905,2.149,2.149,61600000.0
2008-02-18 21:32:00,2.149,2.149,2.14885,2.1489,17600000.0
2008-02-18 21:33:00,2.1489,2.149,2.14885,2.149,26400000.0
2008-02-18 21:34:00,2.14895,2.1491,2.14895,2.1491,15300000.0
2008-02-18 21:35:00,2.1491,2.1491,2.1491,2.1491,6400000.0
2008-02-18 21:36:00,2.1491,2.14955,2.1491,2.14955,32000000.0
2008-02-18 21:37:00,2.14955,2.14955,2.1495,2.1495,16000000.0
2008-02-18 21:38:00,2.1495,2.14955,2.1494,2.14955,40800000.0
2008-02-18 21:39:00,2.14955,2.14955,2.14955,2.14955,22400000.0
2008-02-18 21:40:00,2.14955,2.1496,2.1495,2.1495,26400000.0
2008-02-18 21:41:00,2.1495,2.14965,2.1495,2.1496,36800000.0
2008-02-18 21:42:00,2.14955,2.1496,2.1495,2.14955,28000000.0
2008-02-18 21:43:00,2.14955,2.14955,2.14955,2.14955,14400000.0
2008-02-18 21:44:00,2.14955,2.14955,2.14955,2.14955,29600000.0
2008-02-18 21:45:00,2.14955,2.14955,2.14945,2.14955,45600000.0
2008-02-18 21:46:00,2.14955,2.14955,2.1494,2.1494,22400000.0
2008-02-18 21:47:00,2.1494,2.14945,2.1494,2.1494,64800000.0
2008-02-18 21:48:00,2.1494,2.14955,2.1494,2.14945,37400000.0
2008-02-18 21:49:00,2.14945,2.14945,2.1494,2.14945,10600000.0
2008-02-18 21:50:00,2.14945,2.14945,2.1494,2.14945,11200000.0
2008-02-18 21:51:00,2.14945,2.14945,2.1494,2.14945,12000000.0
2008-02-18 21:52:00,2.14945,2.14945,2.1494,2.14945,7200000.0
2008-02-18 21:53:00,2.14945,2.14945,2.1494,2.14945,19200000.0
2008-02-18 21:54:00,2.14945,2.14945,2.1494,2.14945,8000000.0
2008-02-18 21:55:00,2.14945,2.14945,2.1493,2.1493,28000000.0
2008-02-18 21:56:00,2.1493,2.1494,2.1493,2.1493,68800000.0
2008-02-18 21:57:00,2.1493,2.1494,2.1493,2.1493,43200000.0
2008-02-18 21:58:00,2.1493,2.14945,2.1493,2.1493,76500000.0
2008-02-18 21:59:00,2.1493,2.1493,2.1493,2.1493,37600000.0
2008-02-18 22:00:00,2.1493,2.1493,2.1493,2.1493,17600000.0
2008-02-18 22:01:00,2.1493,2.1493,2.14915,2.1492,86600000.0
2008-02-18 22:02:00,2.1492,2.14945,2.14915,2.1493,110800000.0
2008-02-18 22:03:00,2.1493,2.1504,2.1492,2.1504,226400000.0
2008-02-18 22:04:00,2.1504,2.1508,2.15005,2.1501,83600000.0
2008-02-18 22:05:00,2.1501,2.1501,2.15005,2.15005,17600000.0
2008-02-18 22:06:00,2.15005,2.1501,2.15005,2.1501,14400000.0
2008-02-18 22:07:00,2.1501,2.1501,2.15,2.15005,24500000.0
2008-02-18 22:08:00,2.15005,2.15005,2.15005,2.15005,5600000.0
2008-02-18 22:09:00,2.15005,2.15005,2.15005,2.15005,10200000.0
2008-02-18 22:10:00,2.15005,2.15005,2.15,2.15,32000000.0
2008-02-18 22:11:00,2.15,2.15,2.14985,2.1499,28800000.0
2008-02-18 22:12:00,2.1499,2.1499,2.1499,2.1499,8500000.0
2008-02-18 22:13:00,2.1499,2.1499,2.1499,2.1499,16000000.0
2008-02-18 22:14:00,2.1499,2.14995,2.1499,2.14995,28400000.0
2008-02-18 22:15:00,2.14995,2.14995,2.14995,2.14995,9600000.0
2008-02-18 22:16:00,2.14995,2.1501,2.14995,2.1501,14200000.0
2008-02-18 22:17:00,2.1501,2.15015,2.1499,2.15005,83200000.0
2008-02-18 22:18:00,2.15005,2.1501,2.1499,2.15,104500000.0
2008-02-18 22:19:00,2.15,2.1501,2.15,2.1501,22400000.0
2008-02-18 22:20:00,2.1501,2.1503,2.1501,2.1502,84000000.0
2008-02-18 22:21:00,2.1501,2.1504,2.1501,2.1503,43500000.0
2008-02-18 22:22:00,2.15035,2.1505,2.15035,2.1505,39200000.0
2008-02-18 22:23:00,2.1505,2.1507,2.15045,2.15055,87200000.0
2008-02-18 22:24:00,2.15055,2.1509,2.15055,2.1509,57100000.0
2008-02-18 22:25:00,2.1509,2.1509,2.15085,2.15085,14400000.0
2008-02-18 22:26:00,2.15085,2.1509,2.15085,2.15085,40800000.0
2008-02-18 22:27:00,2.15085,2.1509,2.15085,2.1509,35200000.0
2008-02-18 22:28:00,2.1509,2.1509,2.15085,2.1509,17100000.0
2008-02-18 22:29:00,2.1509,2.1509,2.15085,2.15085,22600000.0
2008-02-18 22:30:00,2.15085,2.1509,2.15075,2.1509,26400000.0
2008-02-18 22:31:00,2.1509,2.15095,2.1509,2.1509,33600000.0
2008-02-18 22:32:00,2.1509,2.1509,2.1509,2.1509,11600000.0
2008-02-18 22:33:00,2.1509,2.1509,2.1509,2.1509,5800000.0
2008-02-18 22:34:00,2.1509,2.15105,2.1508,2.15105,47700000.0
2008-02-18 22:35:00,2.15105,2.1511,2.15105,2.1511,36700000.0
2008-02-18 22:36:00,2.1511,2.1517,2.15105,2.1514,205300000.0
2008-02-18 22:37:00,2.1514,2.1518,2.15115,2.15175,186400000.0
2008-02-18 22:38:00,2.15175,2.15175,2.15175,2.15175,5600000.0
2008-02-18 22:39:00,2.15175,2.15175,2.1517,2.15175,30400000.0
2008-02-18 22:40:00,2.15175,2.1518,2.15175,2.15175,30400000.0
2008-02-18 22:41:00,2.15175,2.15175,2.15155,2.1516,38400000.0
2008-02-18 22:42:00,2.1516,2.1518,2.1516,2.1518,26300000.0
2008-02-18 22:43:00,2.1518,2.1518,2.1517,2.1517,19100000.0
2008-02-18 22:44:00,2.1517,2.1517,2.15165,2.15165,23900000.0
2008-02-18 22:45:00,2.1516,2.1523,2.1515,2.15155,80400000.0
2008-02-18 22:46:00,2.15155,2.152,2.15155,2.1518,72400000.0
2008-02-18 22:47:00,2.1518,2.1524,2.1517,2.15205,197700000.0
2008-02-18 22:48:00,2.15205,2.1524,2.15205,2.1522,82800000.0
2008-02-18 22:49:00,2.1522,2.1524,2.1522,2.1523,188100000.0
2008-02-18 22:50:00,2.1523,2.1523,2.15215,2.15225,67200000.0
2008-02-18 22:51:00,2.15225,2.15225,2.1522,2.15225,30400000.0
2008-02-18 22:52:00,2.15225,2.15225,2.1522,2.15225,32500000.0
2008-02-18 22:53:00,2.15225,2.15225,2.1522,2.1522,17600000.0
2008-02-18 22:54:00,2.1522,2.1523,2.1522,2.1523,22400000.0
2008-02-18 22:55:00,2.1523,2.1523,2.152,2.152,125500000.0
2008-02-18 22:56:00,2.152,2.1523,2.152,2.1523,43600000.0
2008-02-18 22:57:00,2.1523,2.1524,2.1519,2.152,197700000.0
2008-02-18 22:58:00,2.152,2.1523,2.15195,2.15215,217900000.0
2008-02-18 22:59:00,2.15215,2.15225,2.1521,2.1521,75500000.0
2008-02-18 23:00:00,2.1521,2.1524,2.1521,2.1524,21300000.0
2008-02-18 23:01:00,2.1524,2.1524,2.1523,2.1524,6400000.0
2008-02-18 23:02:00,2.1524,2.1525,2.1521,2.1525,39000000.0
2008-02-18 23:03:00,2.1525,2.1525,2.1524,2.1525,4000000.0
2008-02-18 23:04:00,2.1525,2.1525,2.1524,2.1525,5200000.0
2008-02-18 23:05:00,2.1525,2.1529,2.1523,2.1529,71800000.0
2008-02-18 23:06:00,2.1529,2.1529,2.15265,2.15265,34400000.0
2008-02-18 23:07:00,2.15265,2.15265,2.1524,2.1524,67700000.0
2008-02-18 23:08:00,2.1524,2.1527,2.1524,2.15245,72100000.0
2008-02-18 23:09:00,2.15245,2.1525,2.1522,2.1523,49200000.0
2008-02-18 23:10:00,2.1523,2.1524,2.1521,2.15235,70200000.0
2008-02-18 23:11:00,2.15225,2.1523,2.15215,2.1522,59600000.0
2008-02-18 23:12:00,2.1522,2.1522,2.1521,2.1521,14000000.0
2008-02-18 23:13:00,2.1521,2.1521,2.1521,2.1521,4400000.0
2008-02-18 23:14:00,2.1521,2.1521,2.1517,2.1518,59600000.0
2008-02-18 23:15:00,2.1518,2.1519,2.15145,2.15155,150400000.0
2008-02-18 23:16:00,2.15155,2.152,2.1513,2.1514,339000000.0
2008-02-18 23:17:00,2.1514,2.1516,2.15135,2.15155,99300000.0
2008-02-18 23:18:00,2.15155,2.1519,2.1512,2.1513,86800000.0
2008-02-18 23:19:00,2.1513,2.15175,2.1513,2.1516,108000000.0
2008-02-18 23:20:00,2.1516,2.1518,2.1516,2.1518,36800000.0
2008-02-18 23:21:00,2.1518,2.1518,2.1518,2.1518,19200000.0
2008-02-18 23:22:00,2.15175,2.15175,2.1516,2.1517,27200000.0
2008-02-18 23:23:00,2.1517,2.1517,2.1517,2.1517,15200000.0
2008-02-18 23:24:00,2.1517,2.1517,2.1517,2.1517,28000000.0
2008-02-18 23:25:00,2.1517,2.1519,2.1517,2.1519,46900000.0
2008-02-18 23:26:00,2.1519,2.1519,2.1516,2.1518,30000000.0
2008-02-18 23:27:00,2.1518,2.1523,2.1516,2.1523,104200000.0
2008-02-18 23:28:00,2.1523,2.1524,2.1522,2.1522,37100000.0
2008-02-18 23:29:00,2.1522,2.15235,2.15215,2.15235,45200000.0
2008-02-18 23:30:00,2.15235,2.1531,2.1522,2.1529,118700000.0
2008-02-18 23:31:00,2.1529,2.15305,2.1524,2.1527,101300000.0
2008-02-18 23:32:00,2.1527,2.1529,2.1527,2.1528,54400000.0
2008-02-18 23:33:00,2.1528,2.1528,2.15255,2.15255,26000000.0
2008-02-18 23:34:00,2.15255,2.15255,2.15255,2.15255,9100000.0
2008-02-18 23:35:00,2.15255,2.1526,2.15255,2.1526,24000000.0
2008-02-18 23:36:00,2.15255,2.1526,2.1523,2.1523,33500000.0
2008-02-18 23:37:00,2.15225,2.1526,2.1522,2.15255,91200000.0
2008-02-18 23:38:00,2.15255,2.15255,2.15225,2.15225,51200000.0
2008-02-18 23:39:00,2.15225,2.15225,2.1522,2.15225,17600000.0
2008-02-18 23:40:00,2.15225,2.15225,2.1491,2.1522,94000000.0
2008-02-18 23:41:00,2.1522,2.1525,2.1522,2.1525,53400000.0
2008-02-18 23:42:00,2.1525,2.1526,2.15165,2.1524,113000000.0
2008-02-18 23:43:00,2.1524,2.15325,2.1523,2.1523,184300000.0
2008-02-18 23:44:00,2.1523,2.15305,2.1523,2.1527,108300000.0
2008-02-18 23:45:00,2.1527,2.1527,2.1526,2.1526,44800000.0
2008-02-18 23:46:00,2.1526,2.15265,2.1526,2.15265,57600000.0
2008-02-18 23:47:00,2.15265,2.15265,2.15265,2.15265,6300000.0
2008-02-18 23:48:00,2.15265,2.1527,2.15265,2.1527,9600000.0
2008-02-18 23:49:00,2.1527,2.15275,2.1523,2.15245,116800000.0
2008-02-18 23:50:00,2.1525,2.1529,2.1512,2.1524,91700000.0
2008-02-18 23:51:00,2.1524,2.1524,2.152,2.15205,48700000.0
2008-02-18 23:52:00,2.15205,2.15205,2.1516,2.15165,82300000.0
2008-02-18 23:53:00,2.15165,2.15175,2.15115,2.15135,109800000.0
2008-02-18 23:54:00,2.15135,2.1519,2.15125,2.1519,171700000.0
2008-02-18 23:55:00,2.1519,2.152,2.15155,2.15155,87000000.0
2008-02-18 23:56:00,2.15155,2.1518,2.1514,2.1518,70300000.0
2008-02-18 23:57:00,2.1517,2.1518,2.15165,2.1518,19200000.0
2008-02-18 23:58:00,2.1518,2.1518,2.1516,2.1516,39700000.0
2008-02-18 23:59:00,2.1516,2.1516,2.151,2.151,52100000.0
2008-02-19 00:00:00,2.1508,2.151,2.1508,2.1509,127800000.0
2008-02-19 00:01:00,2.1509,2.1512,2.1509,2.1512,184900000.0
2008-02-19 00:02:00,2.1512,2.1515,2.1512,2.1515,19600000.0
2008-02-19 00:03:00,2.1515,2.1515,2.1515,2.1515,21200000.0
2008-02-19 00:04:00,2.1515,2.1516,2.1515,2.1516,21200000.0
2008-02-19 00:05:00,2.1516,2.1516,2.1515,2.1516,24000000.0
2008-02-19 00:06:00,2.1516,2.1519,2.1516,2.1519,21200000.0
2008-02-19 00:07:00,2.1519,2.1519,2.1512,2.1517,140200000.0
2008-02-19 00:08:00,2.1517,2.1517,2.1516,2.1516,291900000.0
2008-02-19 00:09:00,2.1516,2.1527,2.1516,2.1527,276000000.0
2008-02-19 00:10:00,2.1527,2.1527,2.1516,2.1516,206700000.0
2008-02-19 00:11:00,2.1516,2.152,2.1516,2.1519,154200000.0
2008-02-19 00:12:00,2.1519,2.152,2.1519,2.1519,11600000.0
2008-02-19 00:13:00,2.1519,2.152,2.1518,2.1519,73200000.0
2008-02-19 00:14:00,2.1519,2.1524,2.1518,2.1521,103600000.0
2008-02-19 00:15:00,2.1521,2.1522,2.1521,2.1522,19200000.0
2008-02-19 00:16:00,2.1522,2.15255,2.1521,2.1524,35900000.0
2008-02-19 00:17:00,2.1524,2.1524,2.1521,2.1521,19800000.0
2008-02-19 00:18:00,2.1521,2.1522,2.1521,2.1522,17800000.0
2008-02-19 00:19:00,2.1522,2.1522,2.1522,2.1522,7600000.0
2008-02-19 00:20:00,2.1522,2.1522,2.1519,2.1519,47800000.0
2008-02-19 00:21:00,2.1519,2.1519,2.1519,2.1519,28200000.0
2008-02-19 00:22:00,2.1519,2.152,2.1515,2.152,129500000.0
2008-02-19 00:23:00,2.152,2.152,2.1518,2.1518,55300000.0
2008-02-19 00:24:00,2.1519,2.1521,2.1519,2.1521,112000000.0
2008-02-19 00:25:00,2.1521,2.1522,2.1521,2.1522,56000000.0
2008-02-19 00:26:00,2.1522,2.1522,2.1519,2.152,49600000.0
2008-02-19 00:27:00,2.152,2.1522,2.152,2.1522,114300000.0
2008-02-19 00:28:00,2.1522,2.15235,2.1517,2.152,142900000.0
2008-02-19 00:29:00,2.152,2.15205,2.1518,2.15185,45200000.0
2008-02-19 00:30:00,2.15185,2.152,2.15185,2.152,58200000.0
2008-02-19 00:31:00,2.152,2.1521,2.152,2.152,20800000.0
2008-02-19 00:32:00,2.15195,2.15195,2.1518,2.1519,67600000.0
2008-02-19 00:33:00,2.1519,2.1519,2.15175,2.1518,112000000.0
2008-02-19 00:34:00,2.1518,2.15195,2.1518,2.15195,61100000.0
2008-02-19 00:35:00,2.15195,2.15225,2.1519,2.152,95800000.0
2008-02-19 00:36:00,2.152,2.152,2.152,2.152,34700000.0
2008-02-19 00:37:00,2.152,2.152,2.1519,2.1519,27800000.0
2008-02-19 00:38:00,2.1519,2.152,2.1519,2.1519,46800000.0
2008-02-19 00:39:00,2.1519,2.15195,2.1519,2.1519,34400000.0
2008-02-19 00:40:00,2.1519,2.1519,2.1519,2.1519,19000000.0
2008-02-19 00:41:00,2.1519,2.15195,2.1518,2.15185,63200000.0
2008-02-19 00:42:00,2.1519,2.1519,2.1519,2.1519,4800000.0
2008-02-19 00:43:00,2.1519,2.1519,2.1517,2.1518,76400000.0
2008-02-19 00:44:00,2.1518,2.1518,2.1516,2.1516,41500000.0
2008-02-19 00:45:00,2.1516,2.15165,2.1515,2.1515,41600000.0
2008-02-19 00:46:00,2.1515,2.15175,2.1515,2.15165,80500000.0
2008-02-19 00:47:00,2.1516,2.1516,2.1515,2.1515,42800000.0
2008-02-19 00:48:00,2.1515,2.15165,2.15145,2.15145,46400000.0
2008-02-19 00:49:00,2.15145,2.15155,2.15115,2.15115,21200000.0
2008-02-19 00:50:00,2.1511,2.15115,2.151,2.151,150700000.0
2008-02-19 00:51:00,2.151,2.1516,2.151,2.1512,301200000.0
2008-02-19 00:52:00,2.1512,2.1521,2.151,2.151,274300000.0
2008-02-19 00:53:00,2.151,2.1515,2.151,2.1512,179900000.0
2008-02-19 00:54:00,2.1512,2.1512,2.151,2.1511,24100000.0
2008-02-19 00:55:00,2.1511,2.1511,2.1505,2.1506,73100000.0
2008-02-19 00:56:00,2.1506,2.1508,2.1506,2.1507,21400000.0
2008-02-19 00:57:00,2.1507,2.1507,2.15045,2.1506,55200000.0
2008-02-19 00:58:00,2.1506,2.1511,2.1504,2.1507,76900000.0
2008-02-19 00:59:00,2.1507,2.15075,2.1507,2.1507,7900000.0
2008-02-19 01:00:00,2.1507,2.1508,2.1503,2.15055,141700000.0
2008-02-19 01:01:00,2.15055,2.15055,2.1497,2.1499,76600000.0
2008-02-19 01:02:00,2.1499,2.1503,2.1499,2.1502,371200000.0
2008-02-19 01:03:00,2.1501,2.1501,2.1499,2.15,104700000.0
2008-02-19 01:04:00,2.15,2.1501,2.15,2.15005,26900000.0
2008-02-19 01:05:00,2.15005,2.15005,2.15005,2.15005,32000000.0
2008-02-19 01:06:00,2.15005,2.15005,2.14965,2.14975,89600000.0
2008-02-19 01:07:00,2.14975,2.1498,2.1485,2.14905,99300000.0
2008-02-19 01:08:00,2.14905,2.14985,2.14905,2.14945,61700000.0
2008-02-19 01:09:00,2.1495,2.1496,2.14805,2.14895,322200000.0
2008-02-19 01:10:00,2.14895,2.14915,2.1483,2.1483,119800000.0
2008-02-19 01:11:00,2.1483,2.1484,2.1481,2.1482,99000000.0
2008-02-19 01:12:00,2.1482,2.1482,2.148,2.1482,117900000.0
2008-02-19 01:13:00,2.1482,2.1485,2.14795,2.1482,136100000.0
2008-02-19 01:14:00,2.1482,2.1485,2.1481,2.14845,59400000.0
2008-02-19 01:15:00,2.14845,2.149,2.14845,2.14875,92700000.0
2008-02-19 01:16:00,2.14875,2.1488,2.1482,2.1482,98500000.0
2008-02-19 01:17:00,2.1482,2.14875,2.1482,2.14875,186600000.0
2008-02-19 01:18:00,2.14875,2.14895,2.14865,2.14875,177400000.0
2008-02-19 01:19:00,2.14875,2.149,2.1486,2.1488,171900000.0
2008-02-19 01:20:00,2.1488,2.1488,2.14845,2.1488,84500000.0
2008-02-19 01:21:00,2.1488,2.14905,2.1486,2.149,67700000.0
2008-02-19 01:22:00,2.149,2.1493,2.1488,2.14895,193600000.0
2008-02-19 01:23:00,2.14895,2.1491,2.1486,2.1488,263400000.0
2008-02-19 01:24:00,2.1488,2.1492,2.1488,2.1492,90400000.0
2008-02-19 01:25:00,2.1492,2.14935,2.14885,2.1491,173700000.0
2008-02-19 01:26:00,2.14905,2.1492,2.149,2.149,43800000.0
2008-02-19 01:27:00,2.149,2.1491,2.14895,2.14905,90400000.0
2008-02-19 01:28:00,2.14905,2.1492,2.1487,2.149,110400000.0
2008-02-19 01:29:00,2.149,2.149,2.1486,2.1489,92700000.0
2008-02-19 01:30:00,2.1489,2.1489,2.1488,2.1488,35200000.0
2008-02-19 01:31:00,2.1488,2.149,2.1488,2.149,19000000.0
2008-02-19 01:32:00,2.149,2.14915,2.149,2.1491,41600000.0
2008-02-19 01:33:00,2.149,2.14915,2.14895,2.14895,84300000.0
2008-02-19 01:34:00,2.149,2.1492,2.14895,2.14905,64800000.0
2008-02-19 01:35:00,2.14905,2.14915,2.1489,2.1489,50200000.0
2008-02-19 01:36:00,2.1489,2.1489,2.1487,2.1487,38200000.0
2008-02-19 01:37:00,2.1487,2.1488,2.1485,2.14875,341500000.0
2008-02-19 01:38:00,2.14875,2.14875,2.1486,2.14875,35500000.0
2008-02-19 01:39:00,2.14875,2.14915,2.14875,2.14915,157100000.0
2008-02-19 01:40:00,2.14915,2.1492,2.14895,2.14905,103900000.0
2008-02-19 01:41:00,2.149,2.149,2.1484,2.1484,228600000.0
2008-02-19 01:42:00,2.1485,2.1486,2.14845,2.14855,115700000.0
2008-02-19 01:43:00,2.14855,2.14865,2.14855,2.1486,84800000.0
2008-02-19 01:44:00,2.1486,2.1488,2.1486,2.14875,65100000.0
2008-02-19 01:45:00,2.14875,2.14875,2.14855,2.14855,121600000.0
2008-02-19 01:46:00,2.1486,2.1493,2.1486,2.14885,138700000.0
2008-02-19 01:47:00,2.1489,2.1493,2.14855,2.1487,138800000.0
2008-02-19 01:48:00,2.1487,2.14875,2.14865,2.14865,27200000.0
2008-02-19 01:49:00,2.14865,2.1487,2.14865,2.1487,54400000.0
2008-02-19 01:50:00,2.1487,2.1487,2.1485,2.1485,123200000.0
2008-02-19 01:51:00,2.1485,2.1489,2.1485,2.14855,125500000.0
2008-02-19 01:52:00,2.14855,2.1494,2.14855,2.1491,130700000.0
2008-02-19 01:53:00,2.1491,2.1497,2.1491,2.14935,125500000.0
2008-02-19 01:54:00,2.14935,2.14955,2.1491,2.14915,76100000.0
2008-02-19 01:55:00,2.14915,2.14915,2.14905,2.1491,68000000.0
2008-02-19 01:56:00,2.1491,2.1493,2.1491,2.14925,56900000.0
2008-02-19 01:57:00,2.14925,2.14925,2.1489,2.14895,62400000.0
2008-02-19 01:58:00,2.14895,2.14925,2.14895,2.14905,78400000.0
2008-02-19 01:59:00,2.149,2.149,2.14865,2.14865,118800000.0
2008-02-19 02:00:00,2.14865,2.14885,2.1484,2.1487,301100000.0
2008-02-19 02:01:00,2.1487,2.149,2.14855,2.149,110400000.0
2008-02-19 02:02:00,2.149,2.1493,2.149,2.149,135200000.0
2008-02-19 02:03:00,2.149,2.14925,2.149,2.14925,119600000.0
2008-02-19 02:04:00,2.14925,2.14935,2.149,2.149,212800000.0
2008-02-19 02:05:00,2.149,2.149,2.149,2.149,84000000.0
2008-02-19 02:06:00,2.149,2.149,2.149,2.149,15200000.0
2008-02-19 02:07:00,2.149,2.149,2.149,2.149,59900000.0
2008-02-19 02:08:00,2.149,2.149,2.14815,2.14815,75400000.0
2008-02-19 02:09:00,2.14815,2.1488,2.14815,2.14855,139400000.0
2008-02-19 02:10:00,2.14855,2.14865,2.1484,2.14865,68800000.0
2008-02-19 02:11:00,2.1487,2.14895,2.1486,2.1486,64100000.0
2008-02-19 02:12:00,2.14865,2.1487,2.1485,2.14855,52800000.0
2008-02-19 02:13:00,2.14855,2.14855,2.1477,2.1477,136000000.0
2008-02-19 02:14:00,2.1477,2.14785,2.14735,2.1475,128300000.0
2008-02-19 02:15:00,2.1475,2.1479,2.1474,2.14775,165700000.0
2008-02-19 02:16:00,2.14775,2.14785,2.14745,2.1476,141600000.0
2008-02-19 02:17:00,2.1476,2.14775,2.1474,2.1476,200000000.0
2008-02-19 02:18:00,2.1476,2.14765,2.1474,2.1475,136000000.0
2008-02-19 02:19:00,2.1475,2.14755,2.1466,2.14675,148100000.0
2008-02-19 02:20:00,2.14675,2.14675,2.1463,2.14655,136400000.0
2008-02-19 02:21:00,2.14655,2.147,2.14635,2.14685,310400000.0
2008-02-19 02:22:00,2.14685,2.14705,2.14665,2.1469,212400000.0
2008-02-19 02:23:00,2.1469,2.147,2.14635,2.147,170000000.0
2008-02-19 02:24:00,2.147,2.147,2.14635,2.14635,116600000.0
2008-02-19 02:25:00,2.14665,2.14685,2.14635,2.14675,265400000.0
2008-02-19 02:26:00,2.14675,2.14675,2.1465,2.1466,183000000.0
2008-02-19 02:27:00,2.1466,2.14675,2.14655,2.14665,148700000.0
2008-02-19 02:28:00,2.14665,2.14665,2.1464,2.14645,109100000.0
2008-02-19 02:29:00,2.1465,2.1467,2.14645,2.1466,81600000.0
2008-02-19 02:30:00,2.1466,2.14695,2.1465,2.1469,108800000.0
2008-02-19 02:31:00,2.1469,2.1474,2.1466,2.14735,106600000.0
2008-02-19 02:32:00,2.14735,2.14765,2.1469,2.147,158900000.0
2008-02-19 02:33:00,2.147,2.14715,2.14685,2.147,79800000.0
2008-02-19 02:34:00,2.147,2.1472,2.147,2.1472,135400000.0
2008-02-19 02:35:00,2.1472,2.1477,2.14685,2.1469,253900000.0
2008-02-19 02:36:00,2.1469,2.14755,2.14655,2.14735,237300000.0
2008-02-19 02:37:00,2.14735,2.1474,2.14735,2.14735,72800000.0
2008-02-19 02:38:00,2.14735,2.14795,2.14735,2.14785,228500000.0
2008-02-19 02:39:00,2.14785,2.14815,2.14785,2.14805,183600000.0
2008-02-19 02:40:00,2.14805,2.14805,2.14785,2.14805,79100000.0
2008-02-19 02:41:00,2.14805,2.14835,2.1478,2.14815,230900000.0
2008-02-19 02:42:00,2.14815,2.14825,2.14795,2.14815,117600000.0
2008-02-19 02:43:00,2.14825,2.14835,2.14805,2.1481,173200000.0
2008-02-19 02:44:00,2.1481,2.1481,2.14765,2.14785,172600000.0
2008-02-19 02:45:00,2.14785,2.14805,2.14745,2.14795,153100000.0
2008-02-19 02:46:00,2.14805,2.14855,2.14805,2.1481,146200000.0
2008-02-19 02:47:00,2.1481,2.1481,2.14805,2.14805,19500000.0
2008-02-19 02:48:00,2.14805,2.14815,2.1479,2.1481,69900000.0
2008-02-19 02:49:00,2.1481,2.14825,2.1481,2.14825,58200000.0
2008-02-19 02:50:00,2.14825,2.1484,2.1482,2.14835,96200000.0
2008-02-19 02:51:00,2.14835,2.1485,2.1483,2.14845,63800000.0
2008-02-19 02:52:00,2.14845,2.14855,2.14845,2.1485,86400000.0
2008-02-19 02:53:00,2.1485,2.1488,2.14835,2.1485,145700000.0
2008-02-19 02:54:00,2.1485,2.1486,2.14805,2.14835,181300000.0
2008-02-19 02:55:00,2.14815,2.14815,2.14775,2.148,117100000.0
2008-02-19 02:56:00,2.148,2.1483,2.14785,2.1481,44600000.0
2008-02-19 02:57:00,2.1481,2.1484,2.148,2.1481,190600000.0
2008-02-19 02:58:00,2.1481,2.1483,2.1479,2.1481,38500000.0
2008-02-19 02:59:00,2.148,2.1481,2.1479,2.1479,73500000.0
2008-02-19 03:00:00,2.14795,2.1481,2.1477,2.14775,28900000.0
2008-02-19 03:01:00,2.14775,2.1479,2.1476,2.1477,63700000.0
2008-02-19 03:02:00,2.1477,2.14775,2.14765,2.14765,66800000.0
2008-02-19 03:03:00,2.14765,2.14785,2.14735,2.14735,107200000.0
2008-02-19 03:04:00,2.14735,2.14765,2.14725,2.1474,112600000.0
2008-02-19 03:05:00,2.1474,2.14765,2.14705,2.14745,65100000.0
2008-02-19 03:06:00,2.14745,2.1478,2.14745,2.1476,50400000.0
2008-02-19 03:07:00,2.1476,2.1478,2.1473,2.1478,68300000.0
2008-02-19 03:08:00,2.1478,2.1482,2.1478,2.148,34000000.0
2008-02-19 03:09:00,2.148,2.148,2.1477,2.14775,30300000.0
2008-02-19 03:10:00,2.14775,2.148,2.14775,2.14775,66900000.0
2008-02-19 03:11:00,2.14775,2.1479,2.14765,2.14765,88300000.0
2008-02-19 03:12:00,2.14765,2.14765,2.14765,2.14765,16000000.0
2008-02-19 03:13:00,2.14765,2.1478,2.14765,2.1477,78200000.0
2008-02-19 03:14:00,2.1477,2.1479,2.1477,2.1478,64400000.0
2008-02-19 03:15:00,2.1478,2.14815,2.1478,2.1479,165700000.0
2008-02-19 03:16:00,2.1479,2.1479,2.14755,2.14765,133200000.0
2008-02-19 03:17:00,2.14765,2.1478,2.14765,2.14775,77800000.0
2008-02-19 03:18:00,2.14775,2.1478,2.1477,2.1477,47300000.0
2008-02-19 03:19:00,2.1477,2.1479,2.1477,2.1478,44800000.0
2008-02-19 03:20:00,2.1478,2.1478,2.1477,2.1477,36900000.0
2008-02-19 03:21:00,2.1477,2.1479,2.1477,2.1478,39400000.0
2008-02-19 03:22:00,2.1478,2.148,2.1478,2.1479,69700000.0
2008-02-19 03:23:00,2.1479,2.14815,2.14775,2.14805,136600000.0
2008-02-19 03:24:00,2.14805,2.14835,2.14805,2.1482,63800000.0
2008-02-19 03:25:00,2.1482,2.1483,2.1482,2.1482,12500000.0
2008-02-19 03:26:00,2.1482,2.14855,2.14815,2.14815,207500000.0
2008-02-19 03:27:00,2.14815,2.1483,2.14815,2.1483,47200000.0
2008-02-19 03:28:00,2.1483,2.1484,2.14815,2.14835,208400000.0
2008-02-19 03:29:00,2.14835,2.14845,2.1481,2.14845,62800000.0
2008-02-19 03:30:00,2.14845,2.14845,2.14815,2.14825,92800000.0
2008-02-19 03:31:00,2.14825,2.1483,2.14825,2.14825,105800000.0
2008-02-19 03:32:00,2.1483,2.1483,2.14815,2.14815,62100000.0
2008-02-19 03:33:00,2.14835,2.1486,2.14835,2.1485,16000000.0
2008-02-19 03:34:00,2.1485,2.14855,2.1484,2.1485,25600000.0
2008-02-19 03:35:00,2.1485,2.1486,2.1483,2.1485,30400000.0
2008-02-19 03:36:00,2.1485,2.1485,2.1482,2.1482,65100000.0
2008-02-19 03:37:00,2.1482,2.14825,2.14805,2.14805,29600000.0
2008-02-19 03:38:00,2.14805,2.14805,2.1479,2.1479,97200000.0
2008-02-19 03:39:00,2.14795,2.14795,2.1474,2.1476,184200000.0
2008-02-19 03:40:00,2.1476,2.1476,2.1473,2.1474,46500000.0
2008-02-19 03:41:00,2.1474,2.14755,2.1474,2.1474,54600000.0
2008-02-19 03:42:00,2.1474,2.1475,2.1474,2.1475,12800000.0
2008-02-19 03:43:00,2.1475,2.1475,2.1475,2.1475,4400000.0
2008-02-19 03:44:00,2.1475,2.1475,2.1475,2.1475,7600000.0
2008-02-19 03:45:00,2.1475,2.1478,2.1475,2.1478,11200000.0
2008-02-19 03:46:00,2.1478,2.14795,2.1476,2.1477,23200000.0
2008-02-19 03:47:00,2.1477,2.1478,2.14725,2.1475,75000000.0
2008-02-19 03:48:00,2.14745,2.1475,2.14705,2.14705,89400000.0
2008-02-19 03:49:00,2.14705,2.14705,2.1467,2.1468,148300000.0
2008-02-19 03:50:00,2.1468,2.1473,2.1468,2.1471,189700000.0
2008-02-19 03:51:00,2.1471,2.14715,2.147,2.1471,35900000.0
2008-02-19 03:52:00,2.1471,2.14735,2.1471,2.14725,79000000.0
2008-02-19 03:53:00,2.14725,2.14725,2.147,2.1471,57300000.0
2008-02-19 03:54:00,2.1471,2.1473,2.1471,2.1471,35900000.0
2008-02-19 03:55:00,2.1471,2.1472,2.14695,2.14695,27900000.0
2008-02-19 03:56:00,2.14695,2.1473,2.14695,2.1471,50000000.0
2008-02-19 03:57:00,2.1471,2.1471,2.14695,2.14695,18000000.0
2008-02-19 03:58:00,2.14695,2.14695,2.146,2.146,115400000.0
2008-02-19 03:59:00,2.146,2.14605,2.14525,2.1453,233500000.0
2008-02-19 04:00:00,2.1453,2.14625,2.1453,2.14605,126800000.0
2008-02-19 04:01:00,2.14605,2.14645,2.1456,2.1458,246000000.0
2008-02-19 04:02:00,2.1458,2.146,2.14555,2.1458,222400000.0
2008-02-19 04:03:00,2.1458,2.14625,2.14575,2.14585,151800000.0
2008-02-19 04:04:00,2.14585,2.14625,2.1456,2.1462,107800000.0
2008-02-19 04:05:00,2.1462,2.14725,2.146,2.1468,232500000.0
2008-02-19 04:06:00,2.14665,2.14725,2.14665,2.14715,157800000.0
2008-02-19 04:07:00,2.14715,2.14735,2.14705,2.1473,111400000.0
2008-02-19 04:08:00,2.1473,2.1473,2.14725,2.14725,11200000.0
2008-02-19 04:09:00,2.14725,2.1474,2.14725,2.1474,64800000.0
2008-02-19 04:10:00,2.1474,2.1476,2.1473,2.14745,132300000.0
2008-02-19 04:11:00,2.14745,2.14755,2.14735,2.1475,74400000.0
2008-02-19 04:12:00,2.14755,2.1477,2.14755,2.1477,57600000.0
2008-02-19 04:13:00,2.1477,2.1478,2.1473,2.1473,61900000.0
2008-02-19 04:14:00,2.1473,2.1473,2.1473,2.1473,21300000.0
2008-02-19 04:15:00,2.1473,2.1473,2.14695,2.14705,82500000.0
2008-02-19 04:16:00,2.14705,2.1472,2.14705,2.1472,56400000.0
2008-02-19 04:17:00,2.1472,2.1472,2.14675,2.1469,76300000.0
2008-02-19 04:18:00,2.1469,2.1469,2.14655,2.1467,60100000.0
2008-02-19 04:19:00,2.1467,2.1469,2.14645,2.14655,84600000.0
2008-02-19 04:20:00,2.1466,2.1467,2.1465,2.1467,77100000.0
2008-02-19 04:21:00,2.1467,2.1468,2.1467,2.1468,14400000.0
2008-02-19 04:22:00,2.1468,2.1468,2.1463,2.1463,26900000.0
2008-02-19 04:23:00,2.1463,2.1466,2.1463,2.1464,38800000.0
2008-02-19 04:24:00,2.1464,2.1464,2.1462,2.1464,35800000.0
2008-02-19 04:25:00,2.1464,2.1464,2.1464,2.1464,22100000.0
2008-02-19 04:26:00,2.1464,2.14665,2.1464,2.1466,83000000.0
2008-02-19 04:27:00,2.1466,2.1469,2.1466,2.1469,51000000.0
2008-02-19 04:28:00,2.1469,2.1469,2.1469,2.1469,3600000.0
2008-02-19 04:29:00,2.1469,2.1469,2.1469,2.1469,3200000.0
2008-02-19 04:30:00,2.1469,2.147,2.1469,2.147,18000000.0
2008-02-19 04:31:00,2.147,2.1472,2.1468,2.1472,85400000.0
2008-02-19 04:32:00,2.1472,2.1472,2.14695,2.147,25000000.0
2008-02-19 04:33:00,2.147,2.147,2.1466,2.14675,130000000.0
2008-02-19 04:34:00,2.14675,2.14675,2.1467,2.14675,36500000.0
2008-02-19 04:35:00,2.14675,2.1468,2.14675,2.14675,28800000.0
2008-02-19 04:36:00,2.14675,2.147,2.14675,2.147,73800000.0
2008-02-19 04:37:00,2.147,2.1471,2.1468,2.1469,81200000.0
2008-02-19 04:38:00,2.1469,2.147,2.1467,2.14675,87300000.0
2008-02-19 04:39:00,2.14675,2.1468,2.14655,2.14665,73400000.0
2008-02-19 04:40:00,2.14665,2.1469,2.14665,2.1467,32400000.0
2008-02-19 04:41:00,2.1467,2.1467,2.1463,2.1464,59600000.0
2008-02-19 04:42:00,2.1464,2.14645,2.1464,2.1464,28200000.0
2008-02-19 04:43:00,2.1464,2.1465,2.1464,2.1465,13900000.0
2008-02-19 04:44:00,2.1465,2.1465,2.1465,2.1465,2400000.0
2008-02-19 04:45:00,2.1465,2.1465,2.14635,2.1464,48700000.0
2008-02-19 04:46:00,2.1464,2.14675,2.1464,2.1466,49400000.0
2008-02-19 04:47:00,2.1466,2.14665,2.1465,2.14665,37400000.0
2008-02-19 04:48:00,2.14665,2.1467,2.14665,2.1467,18100000.0
2008-02-19 04:49:00,2.1467,2.1467,2.14665,2.1467,14600000.0
2008-02-19 04:50:00,2.1467,2.1467,2.14665,2.14665,26200000.0
2008-02-19 04:51:00,2.14665,2.1467,2.1466,2.1467,11000000.0
2008-02-19 04:52:00,2.1467,2.1471,2.14655,2.14665,52200000.0
2008-02-19 04:53:00,2.14665,2.14675,2.14665,2.14675,12600000.0
2008-02-19 04:54:00,2.14685,2.147,2.1466,2.14685,54600000.0
2008-02-19 04:55:00,2.14685,2.14695,2.14675,2.1468,32300000.0
2008-02-19 04:56:00,2.1468,2.14685,2.14675,2.14685,20500000.0
2008-02-19 04:57:00,2.14685,2.1469,2.1468,2.14685,13100000.0
2008-02-19 04:58:00,2.14685,2.14695,2.14685,2.14695,19600000.0
2008-02-19 04:59:00,2.14695,2.14725,2.14695,2.14725,49200000.0
2008-02-19 05:00:00,2.14725,2.1476,2.1471,2.14755,85000000.0
2008-02-19 05:01:00,2.1476,2.1477,2.1471,2.14745,69400000.0
2008-02-19 05:02:00,2.14745,2.14775,2.1473,2.1477,110300000.0
2008-02-19 05:03:00,2.1477,2.14785,2.14765,2.1478,46300000.0
2008-02-19 05:04:00,2.1478,2.14785,2.14775,2.14775,17200000.0
2008-02-19 05:05:00,2.14775,2.14775,2.14755,2.14775,28200000.0
2008-02-19 05:06:00,2.14775,2.1478,2.14765,2.1478,23600000.0
2008-02-19 05:07:00,2.1478,2.1478,2.1476,2.1476,72000000.0
2008-02-19 05:08:00,2.1476,2.14765,2.14755,2.14755,9300000.0
2008-02-19 05:09:00,2.14755,2.14755,2.1474,2.14745,13200000.0
2008-02-19 05:10:00,2.14745,2.14765,2.14745,2.14765,11700000.0
2008-02-19 05:11:00,2.14765,2.14765,2.14755,2.14755,6500000.0
2008-02-19 05:12:00,2.14755,2.14765,2.1475,2.14765,7200000.0
2008-02-19 05:13:00,2.14765,2.14765,2.14755,2.14765,28000000.0
2008-02-19 05:14:00,2.14755,2.1478,2.14755,2.1477,19700000.0
2008-02-19 05:15:00,2.1477,2.14785,2.1477,2.14785,19800000.0
2008-02-19 05:16:00,2.14785,2.14805,2.1477,2.1477,38800000.0
2008-02-19 05:17:00,2.1477,2.1481,2.1477,2.1481,69400000.0
2008-02-19 05:18:00,2.1481,2.1481,2.14805,2.14805,6000000.0
2008-02-19 05:19:00,2.14805,2.14805,2.148,2.14805,7400000.0
2008-02-19 05:20:00,2.14805,2.1482,2.14805,2.14805,23800000.0
2008-02-19 05:21:00,2.14805,2.14835,2.14805,2.1483,44000000.0
2008-02-19 05:22:00,2.1483,2.14835,2.14815,2.14835,16100000.0
2008-02-19 05:23:00,2.14835,2.14835,2.1483,2.14835,18200000.0
2008-02-19 05:24:00,2.14835,2.14855,2.14825,2.14825,60200000.0
2008-02-19 05:25:00,2.1483,2.1485,2.1482,2.1483,61900000.0
2008-02-19 05:26:00,2.1483,2.14835,2.1483,2.14835,22800000.0
2008-02-19 05:27:00,2.14835,2.14835,2.14825,2.14835,43300000.0
2008-02-19 05:28:00,2.14835,2.14875,2.14835,2.14875,36000000.0
2008-02-19 05:29:00,2.14875,2.14875,2.1487,2.1487,4000000.0
2008-02-19 05:30:00,2.14865,2.1488,2.1486,2.14875,27400000.0
2008-02-19 05:31:00,2.14875,2.14875,2.14865,2.14865,8500000.0
2008-02-19 05:32:00,2.14865,2.1487,2.14835,2.14835,36300000.0
2008-02-19 05:33:00,2.14835,2.1486,2.14825,2.14835,29100000.0
2008-02-19 05:34:00,2.14835,2.1484,2.1482,2.1482,18500000.0
2008-02-19 05:35:00,2.1482,2.14825,2.14805,2.14825,27600000.0
2008-02-19 05:36:00,2.14825,2.14835,2.1482,2.14835,16500000.0
2008-02-19 05:37:00,2.14835,2.1484,2.14835,2.1484,5000000.0
2008-02-19 05:38:00,2.1484,2.1484,2.14835,2.14835,10100000.0
2008-02-19 05:39:00,2.14835,2.14835,2.14825,2.14835,7700000.0
2008-02-19 05:40:00,2.14835,2.14835,2.1482,2.1483,19000000.0
2008-02-19 05:41:00,2.1483,2.1483,2.14815,2.1483,23700000.0
2008-02-19 05:42:00,2.1483,2.14845,2.14815,2.1483,36900000.0
2008-02-19 05:43:00,2.1483,2.14845,2.14825,2.14845,45200000.0
2008-02-19 05:44:00,2.14845,2.14845,2.1483,2.1484,29600000.0
2008-02-19 05:45:00,2.1484,2.1484,2.1483,2.1483,52000000.0
2008-02-19 05:46:00,2.1483,2.1483,2.14825,2.1483,28800000.0
2008-02-19 05:47:00,2.1483,2.1486,2.1483,2.14855,41200000.0
2008-02-19 05:48:00,2.14855,2.1486,2.14855,2.14855,9700000.0
2008-02-19 05:49:00,2.14855,2.14855,2.1484,2.1484,17100000.0
2008-02-19 05:50:00,2.1484,2.14855,2.14805,2.1481,71600000.0
2008-02-19 05:51:00,2.14835,2.14845,2.14815,2.14845,68300000.0
2008-02-19 05:52:00,2.14845,2.14845,2.1481,2.14825,41500000.0
2008-02-19 05:53:00,2.14825,2.14835,2.14815,2.1483,30000000.0
2008-02-19 05:54:00,2.1483,2.1484,2.14825,2.14835,34400000.0
2008-02-19 05:55:00,2.14835,2.1484,2.14835,2.14835,28000000.0
2008-02-19 05:56:00,2.14835,2.14835,2.1482,2.1482,20900000.0
2008-02-19 05:57:00,2.1482,2.1482,2.1482,2.1482,9600000.0
2008-02-19 05:58:00,2.1482,2.1482,2.1482,2.1482,5900000.0
2008-02-19 05:59:00,2.1482,2.1483,2.14815,2.1483,38800000.0
2008-02-19 06:00:00,2.1483,2.1483,2.14825,2.14825,12000000.0
2008-02-19 06:01:00,2.14825,2.1483,2.14815,2.1483,26400000.0
2008-02-19 06:02:00,2.1483,2.1486,2.14825,2.14855,56000000.0
2008-02-19 06:03:00,2.14865,2.1489,2.14855,2.1489,37000000.0
2008-02-19 06:04:00,2.1489,2.1489,2.1486,2.14865,12000000.0
2008-02-19 06:05:00,2.14865,2.14895,2.14865,2.1489,36600000.0
2008-02-19 06:06:00,2.1489,2.149,2.1486,2.1487,36900000.0
2008-02-19 06:07:00,2.1487,2.14885,2.14865,2.14865,56200000.0
2008-02-19 06:08:00,2.14865,2.1487,2.14865,2.1487,10300000.0
2008-02-19 06:09:00,2.14865,2.14875,2.14865,2.1487,7100000.0
2008-02-19 06:10:00,2.1487,2.1487,2.1484,2.1486,53900000.0
2008-02-19 06:11:00,2.14865,2.1487,2.14865,2.1487,11200000.0
2008-02-19 06:12:00,2.1487,2.1489,2.1487,2.14885,46300000.0
2008-02-19 06:13:00,2.14885,2.1489,2.1488,2.1488,27900000.0
2008-02-19 06:14:00,2.1488,2.1492,2.1488,2.1488,47700000.0
2008-02-19 06:15:00,2.1488,2.1491,2.1488,2.1491,55000000.0
2008-02-19 06:16:00,2.1491,2.1491,2.1489,2.1489,11200000.0
2008-02-19 06:17:00,2.1489,2.1491,2.1489,2.149,14800000.0
2008-02-19 06:18:00,2.149,2.1492,2.14875,2.149,24400000.0
2008-02-19 06:19:00,2.149,2.149,2.1489,2.1489,5200000.0
2008-02-19 06:20:00,2.1489,2.14895,2.1489,2.14895,22200000.0
2008-02-19 06:21:00,2.14895,2.1491,2.1489,2.1491,12700000.0
2008-02-19 06:22:00,2.14905,2.14905,2.1488,2.1488,24800000.0
2008-02-19 06:23:00,2.1488,2.1489,2.14875,2.14875,28900000.0
2008-02-19 06:24:00,2.14875,2.14875,2.1487,2.1487,22400000.0
2008-02-19 06:25:00,2.1487,2.1487,2.1487,2.1487,14000000.0
2008-02-19 06:26:00,2.1487,2.1487,2.1485,2.1486,23800000.0
2008-02-19 06:27:00,2.1486,2.1487,2.1486,2.1487,11300000.0
2008-02-19 06:28:00,2.1487,2.1487,2.1487,2.1487,20800000.0
2008-02-19 06:29:00,2.1487,2.14875,2.1487,2.14875,7900000.0
2008-02-19 06:30:00,2.1487,2.14875,2.14865,2.1487,37000000.0
2008-02-19 06:31:00,2.1487,2.14875,2.14865,2.14875,53600000.0
2008-02-19 06:32:00,2.1487,2.14875,2.1487,2.14875,19200000.0
2008-02-19 06:33:00,2.14875,2.14875,2.1487,2.1487,8000000.0
2008-02-19 06:34:00,2.1487,2.1487,2.1486,2.1486,20300000.0
2008-02-19 06:35:00,2.1486,2.14865,2.1486,2.14865,31200000.0
2008-02-19 06:36:00,2.1487,2.1488,2.14865,2.1487,92000000.0
2008-02-19 06:37:00,2.1487,2.14885,2.14865,2.1487,76800000.0
2008-02-19 06:38:00,2.1487,2.14905,2.1487,2.1489,78400000.0
2008-02-19 06:39:00,2.1489,2.1489,2.1489,2.1489,10300000.0
2008-02-19 06:40:00,2.1489,2.14895,2.14885,2.1489,31900000.0
2008-02-19 06:41:00,2.1489,2.1489,2.1489,2.1489,3200000.0
2008-02-19 06:42:00,2.1489,2.14895,2.1489,2.14895,12800000.0
2008-02-19 06:43:00,2.14895,2.149,2.1489,2.149,18400000.0
2008-02-19 06:44:00,2.149,2.149,2.1488,2.14895,64500000.0
2008-02-19 06:45:00,2.14895,2.14895,2.14875,2.14875,61700000.0
2008-02-19 06:46:00,2.14875,2.1489,2.14875,2.1488,38400000.0
2008-02-19 06:47:00,2.1488,2.1488,2.1481,2.1481,161600000.0
2008-02-19 06:48:00,2.1481,2.1482,2.1481,2.14815,26400000.0
2008-02-19 06:49:00,2.1482,2.1483,2.1474,2.1474,184200000.0
2008-02-19 06:50:00,2.1474,2.14755,2.1473,2.14755,74700000.0
2008-02-19 06:51:00,2.14755,2.14805,2.1474,2.14805,133600000.0
2008-02-19 06:52:00,2.14805,2.1482,2.14745,2.14745,224000000.0
2008-02-19 06:53:00,2.14745,2.1476,2.14725,2.14725,105100000.0
2008-02-19 06:54:00,2.14725,2.14745,2.14705,2.14725,105200000.0
2008-02-19 06:55:00,2.14725,2.1475,2.14725,2.14735,70400000.0
2008-02-19 06:56:00,2.14735,2.14755,2.14725,2.14755,220600000.0
2008-02-19 06:57:00,2.14755,2.14765,2.14705,2.1473,373000000.0
2008-02-19 06:58:00,2.1473,2.1474,2.14715,2.1474,111200000.0
2008-02-19 06:59:00,2.1474,2.14785,2.14735,2.14765,168000000.0
2008-02-19 07:00:00,2.14765,2.14765,2.14735,2.1475,102800000.0
2008-02-19 07:01:00,2.1475,2.1476,2.1475,2.1476,45600000.0
2008-02-19 07:02:00,2.1476,2.1477,2.1475,2.1477,26500000.0
2008-02-19 07:03:00,2.1477,2.1477,2.1475,2.1475,17500000.0
2008-02-19 07:04:00,2.1475,2.1475,2.1475,2.1475,3800000.0
2008-02-19 07:05:00,2.1475,2.1476,2.1475,2.1476,16300000.0
2008-02-19 07:06:00,2.1476,2.14765,2.1475,2.1476,27900000.0
2008-02-19 07:07:00,2.14765,2.1478,2.1475,2.1475,51000000.0
2008-02-19 07:08:00,2.1475,2.1476,2.1475,2.1476,19700000.0
2008-02-19 07:09:00,2.1476,2.1476,2.1476,2.1476,9200000.0
2008-02-19 07:10:00,2.1476,2.14775,2.1475,2.1475,25200000.0
2008-02-19 07:11:00,2.1475,2.1475,2.1472,2.1473,17900000.0
2008-02-19 07:12:00,2.1473,2.1473,2.1472,2.14725,37900000.0
2008-02-19 07:13:00,2.14725,2.1473,2.14715,2.1472,88000000.0
2008-02-19 07:14:00,2.1472,2.1473,2.1471,2.1472,133000000.0
2008-02-19 07:15:00,2.1472,2.1472,2.147,2.14705,77100000.0
2008-02-19 07:16:00,2.14705,2.1471,2.1469,2.14695,44500000.0
2008-02-19 07:17:00,2.14695,2.1472,2.14685,2.1471,124000000.0
2008-02-19 07:18:00,2.1471,2.14715,2.1468,2.14685,123200000.0
2008-02-19 07:19:00,2.14685,2.14705,2.1466,2.1466,93400000.0
2008-02-19 07:20:00,2.1466,2.14665,2.1465,2.1465,80700000.0
2008-02-19 07:21:00,2.1465,2.14675,2.14605,2.14655,104100000.0
2008-02-19 07:22:00,2.14655,2.1466,2.14595,2.14645,160000000.0
2008-02-19 07:23:00,2.1465,2.1465,2.14605,2.14605,104000000.0
2008-02-19 07:24:00,2.14605,2.14605,2.1456,2.14595,165600000.0
2008-02-19 07:25:00,2.14585,2.14585,2.1454,2.14585,232800000.0
2008-02-19 07:26:00,2.14585,2.14585,2.14445,2.14465,326300000.0
2008-02-19 07:27:00,2.14465,2.1451,2.14465,2.145,186600000.0
2008-02-19 07:28:00,2.145,2.1454,2.1449,2.14515,152200000.0
2008-02-19 07:29:00,2.14515,2.14515,2.14425,2.1443,247200000.0
2008-02-19 07:30:00,2.1443,2.1443,2.1434,2.14345,331200000.0
2008-02-19 07:31:00,2.14345,2.1442,2.14345,2.1442,126500000.0
2008-02-19 07:32:00,2.14425,2.14435,2.14375,2.14395,387900000.0
2008-02-19 07:33:00,2.14385,2.14405,2.14375,2.14395,252900000.0
2008-02-19 07:34:00,2.1439,2.1441,2.1437,2.144,205900000.0
2008-02-19 07:35:00,2.14395,2.1442,2.14395,2.1441,158400000.0
2008-02-19 07:36:00,2.1441,2.1443,2.14365,2.14365,121300000.0
2008-02-19 07:37:00,2.14365,2.14365,2.14345,2.14355,404000000.0
2008-02-19 07:38:00,2.14355,2.14355,2.14325,2.14325,263600000.0
2008-02-19 07:39:00,2.14325,2.14325,2.14255,2.14285,343100000.0
2008-02-19 07:40:00,2.14285,2.14315,2.14265,2.14265,314400000.0
2008-02-19 07:41:00,2.14265,2.1432,2.1426,2.14315,230000000.0
2008-02-19 07:42:00,2.14315,2.14365,2.143,2.1435,314400000.0
2008-02-19 07:43:00,2.14355,2.1436,2.1435,2.1435,169100000.0
2008-02-19 07:44:00,2.1435,2.1435,2.1431,2.14325,211200000.0
2008-02-19 07:45:00,2.14325,2.14355,2.14285,2.14325,325000000.0
2008-02-19 07:46:00,2.14325,2.1434,2.14155,2.142,276000000.0
2008-02-19 07:47:00,2.142,2.14255,2.142,2.14225,281500000.0
2008-02-19 07:48:00,2.14225,2.1427,2.14195,2.14235,200900000.0
2008-02-19 07:49:00,2.14235,2.1427,2.14235,2.14245,236200000.0
2008-02-19 07:50:00,2.14245,2.14265,2.14235,2.14255,221900000.0
2008-02-19 07:51:00,2.14235,2.1426,2.14215,2.1426,216900000.0
2008-02-19 07:52:00,2.1426,2.1428,2.14245,2.1426,198600000.0
2008-02-19 07:53:00,2.1426,2.1428,2.14245,2.14265,227400000.0
2008-02-19 07:54:00,2.14265,2.14325,2.14265,2.14325,213600000.0
2008-02-19 07:55:00,2.14325,2.14345,2.14325,2.14345,138900000.0
2008-02-19 07:56:00,2.14345,2.14375,2.14325,2.14335,456500000.0
2008-02-19 07:57:00,2.14335,2.1443,2.14335,2.1441,518000000.0
2008-02-19 07:58:00,2.1441,2.1444,2.1437,2.1444,234000000.0
2008-02-19 07:59:00,2.1444,2.1446,2.14385,2.144,285100000.0
2008-02-19 08:00:00,2.144,2.14475,2.144,2.1444,214900000.0
2008-02-19 08:01:00,2.1444,2.14445,2.14355,2.14425,403600000.0
2008-02-19 08:02:00,2.14425,2.14445,2.14365,2.14375,464300000.0
2008-02-19 08:03:00,2.14375,2.1441,2.1437,2.1439,149000000.0
2008-02-19 08:04:00,2.1439,2.1439,2.14315,2.14315,207900000.0
2008-02-19 08:05:00,2.14315,2.14355,2.14315,2.14335,380800000.0
2008-02-19 08:06:00,2.14325,2.14335,2.143,2.14305,240900000.0
2008-02-19 08:07:00,2.14305,2.14375,2.14305,2.1434,290000000.0
2008-02-19 08:08:00,2.1434,2.1442,2.14325,2.1438,397100000.0
2008-02-19 08:09:00,2.1438,2.1438,2.14335,2.1437,167000000.0
2008-02-19 08:10:00,2.1437,2.14375,2.1432,2.1432,187600000.0
2008-02-19 08:11:00,2.1432,2.14355,2.1431,2.1434,97700000.0
2008-02-19 08:12:00,2.1434,2.1437,2.1434,2.1435,29500000.0
2008-02-19 08:13:00,2.1435,2.1435,2.1434,2.1435,26000000.0
2008-02-19 08:14:00,2.1435,2.1437,2.1434,2.1434,31300000.0
2008-02-19 08:15:00,2.1434,2.1435,2.1434,2.1435,36800000.0
2008-02-19 08:16:00,2.1435,2.14355,2.1429,2.14325,328000000.0
2008-02-19 08:17:00,2.14325,2.1434,2.1429,2.1434,117000000.0
2008-02-19 08:18:00,2.1432,2.1432,2.14225,2.14225,62900000.0
2008-02-19 08:19:00,2.14225,2.14285,2.14225,2.1427,314600000.0
2008-02-19 08:20:00,2.1427,2.1427,2.1426,2.1427,48800000.0
2008-02-19 08:21:00,2.1427,2.1431,2.1426,2.1426,101200000.0
2008-02-19 08:22:00,2.1426,2.143,2.1425,2.143,213200000.0
2008-02-19 08:23:00,2.143,2.1431,2.1426,2.1428,119100000.0
2008-02-19 08:24:00,2.1428,2.14295,2.1426,2.1428,285900000.0
2008-02-19 08:25:00,2.1429,2.14295,2.1427,2.14285,95000000.0
2008-02-19 08:26:00,2.14285,2.1429,2.1422,2.1422,100800000.0
2008-02-19 08:27:00,2.1422,2.1422,2.1413,2.1415,309700000.0
2008-02-19 08:28:00,2.1415,2.14185,2.14125,2.14185,349000000.0
2008-02-19 08:29:00,2.14185,2.14265,2.14185,2.14215,242100000.0
2008-02-19 08:30:00,2.14215,2.1422,2.14125,2.14145,434500000.0
2008-02-19 08:31:00,2.14145,2.1419,2.1414,2.1417,294400000.0
2008-02-19 08:32:00,2.1417,2.1418,2.14125,2.14145,436900000.0
2008-02-19 08:33:00,2.14145,2.14175,2.141,2.1416,190100000.0
2008-02-19 08:34:00,2.1416,2.142,2.14145,2.1417,380700000.0
2008-02-19 08:35:00,2.1417,2.14215,2.14125,2.1419,444100000.0
2008-02-19 08:36:00,2.1419,2.14225,2.1416,2.1416,126900000.0
2008-02-19 08:37:00,2.1416,2.14175,2.1405,2.1407,318400000.0
2008-02-19 08:38:00,2.1407,2.1411,2.14065,2.14085,174800000.0
2008-02-19 08:39:00,2.14085,2.1412,2.14035,2.14035,319900000.0
2008-02-19 08:40:00,2.14035,2.1409,2.14035,2.1407,448400000.0
2008-02-19 08:41:00,2.14075,2.1411,2.14055,2.1406,306600000.0
2008-02-19 08:42:00,2.1406,2.1408,2.14035,2.1406,120500000.0
2008-02-19 08:43:00,2.1406,2.14105,2.1404,2.141,212300000.0
2008-02-19 08:44:00,2.141,2.141,2.13945,2.141,228500000.0
2008-02-19 08:45:00,2.141,2.1411,2.1404,2.141,82600000.0
2008-02-19 08:46:00,2.141,2.1411,2.14025,2.1403,42300000.0
2008-02-19 08:47:00,2.14035,2.1409,2.14035,2.1409,136800000.0
2008-02-19 08:48:00,2.1408,2.1411,2.1407,2.1408,115100000.0
2008-02-19 08:49:00,2.1408,2.1414,2.1406,2.1414,181600000.0
2008-02-19 08:50:00,2.1412,2.14165,2.1412,2.1416,109300000.0
2008-02-19 08:51:00,2.1416,2.1416,2.1414,2.1414,67100000.0
2008-02-19 08:52:00,2.1414,2.1416,2.1411,2.1413,127200000.0
2008-02-19 08:53:00,2.1413,2.1413,2.141,2.1413,53800000.0
2008-02-19 08:54:00,2.1413,2.1418,2.1411,2.1418,169200000.0
2008-02-19 08:55:00,2.1418,2.142,2.14115,2.14125,127900000.0
2008-02-19 08:56:00,2.1413,2.1415,2.1412,2.1413,55200000.0
2008-02-19 08:57:00,2.1413,2.14145,2.1408,2.14105,259800000.0
2008-02-19 08:58:00,2.1411,2.14125,2.1405,2.14065,414500000.0
2008-02-19 08:59:00,2.1406,2.141,2.1405,2.1408,150500000.0
2008-02-19 09:00:00,2.1408,2.14095,2.1397,2.1397,267000000.0
2008-02-19 09:01:00,2.1397,2.1403,2.1397,2.13995,168300000.0
2008-02-19 09:02:00,2.13995,2.1404,2.13995,2.1404,222700000.0
2008-02-19 09:03:00,2.1404,2.141,2.1403,2.14085,260400000.0
2008-02-19 09:04:00,2.14085,2.14085,2.13955,2.13955,409700000.0
2008-02-19 09:05:00,2.13955,2.1407,2.13955,2.1406,199400000.0
2008-02-19 09:06:00,2.1406,2.1409,2.1402,2.14045,146900000.0
2008-02-19 09:07:00,2.14045,2.1408,2.14035,2.1404,173300000.0
2008-02-19 09:08:00,2.1404,2.14095,2.1404,2.14095,153300000.0
2008-02-19 09:09:00,2.14095,2.14095,2.14055,2.1408,122600000.0
2008-02-19 09:10:00,2.1408,2.1414,2.1408,2.14125,120200000.0
2008-02-19 09:11:00,2.1413,2.1417,2.14065,2.1411,271200000.0
2008-02-19 09:12:00,2.1411,2.1417,2.14105,2.1412,226400000.0
2008-02-19 09:13:00,2.1412,2.1414,2.1409,2.1409,104200000.0
2008-02-19 09:14:00,2.1409,2.1409,2.1405,2.1406,159000000.0
2008-02-19 09:15:00,2.1406,2.14065,2.139,2.1395,256600000.0
2008-02-19 09:16:00,2.1395,2.1397,2.13925,2.1395,151500000.0
2008-02-19 09:17:00,2.1395,2.1397,2.1394,2.13955,80800000.0
2008-02-19 09:18:00,2.13955,2.1416,2.13945,2.1415,243900000.0
2008-02-19 09:19:00,2.1415,2.1416,2.1409,2.1411,261700000.0
2008-02-19 09:20:00,2.1411,2.1414,2.14095,2.1411,275200000.0
2008-02-19 09:21:00,2.1411,2.1413,2.1406,2.1408,292800000.0
2008-02-19 09:22:00,2.1408,2.1409,2.13965,2.1398,248200000.0
2008-02-19 09:23:00,2.1398,2.1401,2.13935,2.1395,239700000.0
2008-02-19 09:24:00,2.1395,2.13995,2.13925,2.13935,205500000.0
2008-02-19 09:25:00,2.13935,2.1398,2.13915,2.13915,161700000.0
2008-02-19 09:26:00,2.13915,2.13935,2.13895,2.1392,129000000.0
2008-02-19 09:27:00,2.1392,2.1394,2.139,2.13925,179000000.0
2008-02-19 09:28:00,2.13925,2.13995,2.1392,2.13945,392600000.0
2008-02-19 09:29:00,2.1396,2.1402,2.13945,2.1399,325700000.0
2008-02-19 09:30:00,2.1399,2.1412,2.1397,2.14075,223300000.0
2008-02-19 09:31:00,2.14065,2.1416,2.14065,2.1412,128100000.0
2008-02-19 09:32:00,2.1412,2.1416,2.14065,2.1413,190900000.0
2008-02-19 09:33:00,2.1413,2.1421,2.1412,2.1414,95000000.0
2008-02-19 09:34:00,2.1415,2.1419,2.14095,2.14145,141400000.0
2008-02-19 09:35:00,2.14145,2.1416,2.1399,2.1402,150300000.0
2008-02-19 09:36:00,2.1402,2.1408,2.13995,2.1407,137900000.0
2008-02-19 09:37:00,2.1407,2.1409,2.1402,2.1406,112300000.0
2008-02-19 09:38:00,2.1406,2.14065,2.1395,2.1395,185100000.0
2008-02-19 09:39:00,2.13945,2.1397,2.1386,2.1391,334700000.0
2008-02-19 09:40:00,2.1391,2.1402,2.1391,2.1399,218700000.0
2008-02-19 09:41:00,2.1399,2.1401,2.1395,2.1399,116200000.0
2008-02-19 09:42:00,2.1399,2.1401,2.1398,2.1401,97900000.0
2008-02-19 09:43:00,2.1401,2.1404,2.13935,2.1397,185400000.0
2008-02-19 09:44:00,2.1397,2.1398,2.137,2.1385,319900000.0
2008-02-19 09:45:00,2.1385,2.1386,2.13765,2.13805,462300000.0
2008-02-19 09:46:00,2.13805,2.1385,2.13755,2.13795,296000000.0
2008-02-19 09:47:00,2.138,2.138,2.13745,2.1375,107200000.0
2008-02-19 09:48:00,2.1375,2.13875,2.13735,2.13875,177400000.0
2008-02-19 09:49:00,2.13875,2.1393,2.1386,2.1386,141200000.0
2008-02-19 09:50:00,2.1386,2.1387,2.13815,2.1386,197300000.0
2008-02-19 09:51:00,2.1386,2.1397,2.1386,2.1394,175700000.0
2008-02-19 09:52:00,2.1392,2.1401,2.13905,2.14005,369500000.0
2008-02-19 09:53:00,2.14005,2.1407,2.1397,2.14015,116400000.0
2008-02-19 09:54:00,2.1403,2.1404,2.13985,2.1399,244900000.0
2008-02-19 09:55:00,2.1399,2.1404,2.13965,2.1399,220800000.0
2008-02-19 09:56:00,2.1399,2.1406,2.13935,2.13995,226900000.0
2008-02-19 09:57:00,2.13995,2.1402,2.1398,2.1401,74000000.0
2008-02-19 09:58:00,2.1401,2.14045,2.1396,2.13985,141800000.0
2008-02-19 09:59:00,2.13985,2.1399,2.1392,2.1392,123900000.0
2008-02-19 10:00:00,2.13925,2.13935,2.1385,2.1385,203200000.0
2008-02-19 10:01:00,2.1385,2.1393,2.1384,2.1391,227300000.0
2008-02-19 10:02:00,2.1391,2.1392,2.1378,2.1379,90700000.0
2008-02-19 10:03:00,2.1379,2.1388,2.1379,2.1381,110800000.0
2008-02-19 10:04:00,2.1381,2.1386,2.1379,2.1386,109200000.0
2008-02-19 10:05:00,2.1386,2.1394,2.1385,2.13935,107600000.0
2008-02-19 10:06:00,2.13935,2.13935,2.1384,2.1384,144500000.0
2008-02-19 10:07:00,2.1384,2.1385,2.13725,2.1375,187200000.0
2008-02-19 10:08:00,2.1375,2.1385,2.1375,2.13815,124000000.0
2008-02-19 10:09:00,2.1381,2.1382,2.13735,2.1376,222700000.0
2008-02-19 10:10:00,2.1376,2.13835,2.1376,2.1382,185100000.0
2008-02-19 10:11:00,2.1382,2.1384,2.13695,2.1374,164000000.0
2008-02-19 10:12:00,2.1374,2.1392,2.1374,2.1391,73500000.0
2008-02-19 10:13:00,2.1391,2.1391,2.1387,2.139,52400000.0
2008-02-19 10:14:00,2.139,2.1391,2.1388,2.1391,55200000.0
2008-02-19 10:15:00,2.1391,2.1393,2.1388,2.1392,130100000.0
2008-02-19 10:16:00,2.13905,2.13915,2.13885,2.1391,214200000.0
2008-02-19 10:17:00,2.1391,2.13985,2.1391,2.13985,85600000.0
2008-02-19 10:18:00,2.13985,2.1402,2.1398,2.14005,144600000.0
2008-02-19 10:19:00,2.14005,2.1412,2.14,2.141,94600000.0
2008-02-19 10:20:00,2.1411,2.1412,2.1406,2.1409,65400000.0
2008-02-19 10:21:00,2.1409,2.1412,2.1407,2.1408,50000000.0
2008-02-19 10:22:00,2.1408,2.1408,2.13975,2.14,137400000.0
2008-02-19 10:23:00,2.14,2.1403,2.1399,2.1402,140200000.0
2008-02-19 10:24:00,2.1402,2.1408,2.1395,2.1397,317900000.0
2008-02-19 10:25:00,2.1397,2.1402,2.1395,2.1399,96900000.0
2008-02-19 10:26:00,2.1399,2.1399,2.1396,2.1398,65400000.0
2008-02-19 10:27:00,2.1398,2.1398,2.13905,2.13905,264600000.0
2008-02-19 10:28:00,2.13905,2.1392,2.1387,2.1389,239200000.0
2008-02-19 10:29:00,2.1389,2.13905,2.1385,2.1389,156200000.0
2008-02-19 10:30:00,2.1389,2.1389,2.13835,2.1387,175600000.0
2008-02-19 10:31:00,2.1387,2.1391,2.1386,2.1389,103000000.0
2008-02-19 10:32:00,2.1389,2.1392,2.1388,2.1392,88300000.0
2008-02-19 10:33:00,2.1392,2.1399,2.1392,2.1398,142100000.0
2008-02-19 10:34:00,2.1398,2.1399,2.1397,2.1398,79400000.0
2008-02-19 10:35:00,2.1398,2.1401,2.1396,2.1398,106200000.0
2008-02-19 10:36:00,2.1398,2.14,2.1397,2.1398,139900000.0
2008-02-19 10:37:00,2.1398,2.1399,2.13925,2.13935,133500000.0
2008-02-19 10:38:00,2.1393,2.1397,2.1393,2.13945,121300000.0
2008-02-19 10:39:00,2.1394,2.1404,2.1393,2.1399,225400000.0
2008-02-19 10:40:00,2.1399,2.1401,2.1393,2.13935,138400000.0
2008-02-19 10:41:00,2.13935,2.1398,2.1393,2.13955,210700000.0
2008-02-19 10:42:00,2.13955,2.1401,2.1393,2.1399,129400000.0
2008-02-19 10:43:00,2.1399,2.1405,2.139,2.1393,263100000.0
2008-02-19 10:44:00,2.1393,2.1399,2.1392,2.1394,184100000.0
2008-02-19 10:45:00,2.1394,2.1396,2.139,2.139,149200000.0
2008-02-19 10:46:00,2.139,2.139,2.1376,2.1377,194900000.0
2008-02-19 10:47:00,2.1377,2.1385,2.13765,2.1378,221900000.0
2008-02-19 10:48:00,2.1378,2.1378,2.1368,2.1372,208500000.0
2008-02-19 10:49:00,2.1372,2.1378,2.1371,2.1375,201500000.0
2008-02-19 10:50:00,2.1375,2.138,2.1375,2.1377,293900000.0
2008-02-19 10:51:00,2.1377,2.13775,2.1372,2.1374,158700000.0
2008-02-19 10:52:00,2.1374,2.1375,2.13655,2.13655,167900000.0
2008-02-19 10:53:00,2.1369,2.1369,2.1364,2.1367,357200000.0
2008-02-19 10:54:00,2.13675,2.1374,2.1367,2.137,231800000.0
2008-02-19 10:55:00,2.137,2.1373,2.1368,2.137,123900000.0
2008-02-19 10:56:00,2.137,2.1377,2.137,2.1375,241100000.0
2008-02-19 10:57:00,2.1375,2.1375,2.1366,2.1367,149300000.0
2008-02-19 10:58:00,2.1367,2.1372,2.13655,2.1368,181100000.0
2008-02-19 10:59:00,2.1368,2.1368,2.1356,2.13565,199100000.0
2008-02-19 11:00:00,2.1356,2.136,2.13555,2.1358,240000000.0
2008-02-19 11:01:00,2.1358,2.1359,2.13545,2.1356,109400000.0
2008-02-19 11:02:00,2.1356,2.13575,2.1354,2.1357,281900000.0
2008-02-19 11:03:00,2.1357,2.1357,2.13505,2.13505,194700000.0
2008-02-19 11:04:00,2.13505,2.136,2.135,2.1355,249600000.0
2008-02-19 11:05:00,2.1355,2.1355,2.13435,2.1352,408000000.0
2008-02-19 11:06:00,2.1351,2.1354,2.13485,2.13525,373900000.0
2008-02-19 11:07:00,2.13525,2.136,2.13505,2.1359,351500000.0
2008-02-19 11:08:00,2.1359,2.1362,2.1356,2.13565,197400000.0
2008-02-19 11:09:00,2.1356,2.1365,2.1356,2.136,319600000.0
2008-02-19 11:10:00,2.136,2.1361,2.1358,2.1359,195800000.0
2008-02-19 11:11:00,2.1359,2.1359,2.1356,2.1357,256700000.0
2008-02-19 11:12:00,2.1357,2.136,2.1356,2.13585,148700000.0
2008-02-19 11:13:00,2.13585,2.1367,2.13575,2.13615,284700000.0
2008-02-19 11:14:00,2.13615,2.1368,2.1361,2.1365,205800000.0
2008-02-19 11:15:00,2.1365,2.1367,2.1363,2.1367,90400000.0
2008-02-19 11:16:00,2.1367,2.1368,2.1363,2.1364,117500000.0
2008-02-19 11:17:00,2.1364,2.1367,2.1363,2.13655,161000000.0
2008-02-19 11:18:00,2.13655,2.13675,2.1363,2.1365,286200000.0
2008-02-19 11:19:00,2.1365,2.1366,2.136,2.13615,127700000.0
2008-02-19 11:20:00,2.13615,2.1373,2.13615,2.1373,203500000.0
2008-02-19 11:21:00,2.1373,2.1375,2.13645,2.1366,194000000.0
2008-02-19 11:22:00,2.1366,2.1372,2.1366,2.137,208800000.0
2008-02-19 11:23:00,2.137,2.137,2.13525,2.13535,305700000.0
2008-02-19 11:24:00,2.1353,2.1364,2.1353,2.1363,373900000.0
2008-02-19 11:25:00,2.1363,2.1369,2.1361,2.1366,128800000.0
2008-02-19 11:26:00,2.1365,2.1367,2.1358,2.1358,109200000.0
2008-02-19 11:27:00,2.13585,2.136,2.1357,2.1359,255400000.0
2008-02-19 11:28:00,2.1359,2.1361,2.1353,2.1357,128400000.0
2008-02-19 11:29:00,2.1357,2.1361,2.1357,2.136,61700000.0
2008-02-19 11:30:00,2.136,2.1364,2.1359,2.1364,207200000.0
2008-02-19 11:31:00,2.1364,2.1366,2.136,2.1361,148699999.0
2008-02-19 11:32:00,2.1361,2.1362,2.1359,2.1362,59600000.0
2008-02-19 11:33:00,2.1362,2.1362,2.1359,2.1359,55800000.0
2008-02-19 11:34:00,2.1359,2.136,2.1356,2.1357,79200000.0
2008-02-19 11:35:00,2.1357,2.1359,2.1356,2.1358,91900000.0
2008-02-19 11:36:00,2.1358,2.136,2.13515,2.1354,173700000.0
2008-02-19 11:37:00,2.1354,2.1359,2.1352,2.1359,176100000.0
2008-02-19 11:38:00,2.1359,2.1361,2.13545,2.1359,211100000.0
2008-02-19 11:39:00,2.1359,2.1359,2.13385,2.1343,257400000.0
2008-02-19 11:40:00,2.1343,2.13435,2.1335,2.1335,305900000.0
2008-02-19 11:41:00,2.1335,2.1338,2.13305,2.1333,310700000.0
2008-02-19 11:42:00,2.1333,2.1338,2.1329,2.13315,247500000.0
2008-02-19 11:43:00,2.13315,2.1335,2.1331,2.1334,166000000.0
2008-02-19 11:44:00,2.1334,2.1339,2.1334,2.1338,115200000.0
2008-02-19 11:45:00,2.1338,2.1341,2.1335,2.1337,92600000.0
2008-02-19 11:46:00,2.1337,2.134,2.1334,2.1338,135600000.0
2008-02-19 11:47:00,2.1338,2.1339,2.1335,2.1335,106800000.0
2008-02-19 11:48:00,2.1335,2.1338,2.1334,2.1337,159900000.0
2008-02-19 11:49:00,2.1337,2.1338,2.1335,2.1338,98000000.0
2008-02-19 11:50:00,2.13385,2.1341,2.13375,2.13395,330200000.0
2008-02-19 11:51:00,2.1339,2.1342,2.13385,2.1339,151800000.0
2008-02-19 11:52:00,2.1339,2.1341,2.13365,2.1338,62300000.0
2008-02-19 11:53:00,2.1338,2.134,2.1336,2.1338,181100000.0
2008-02-19 11:54:00,2.1338,2.1342,2.1338,2.134,131400000.0
2008-02-19 11:55:00,2.134,2.1345,2.1339,2.13435,252600000.0
2008-02-19 11:56:00,2.1343,2.1348,2.1342,2.1348,127400000.0
2008-02-19 11:57:00,2.1348,2.135,2.1342,2.1343,87200000.0
2008-02-19 11:58:00,2.1343,2.1345,2.134,2.134,100100000.0
2008-02-19 11:59:00,2.134,2.13415,2.13365,2.13395,110900000.0
2008-02-19 12:00:00,2.13405,2.13405,2.1335,2.1338,140800000.0
2008-02-19 12:01:00,2.1338,2.1347,2.1338,2.1345,122100000.0
2008-02-19 12:02:00,2.1345,2.1349,2.1345,2.1348,78700000.0
2008-02-19 12:03:00,2.1348,2.1356,2.1341,2.13475,139500000.0
2008-02-19 12:04:00,2.13475,2.1353,2.13425,2.1346,257300000.0
2008-02-19 12:05:00,2.1346,2.1346,2.1333,2.13345,391800000.0
2008-02-19 12:06:00,2.13345,2.1337,2.13295,2.1331,245300000.0
2008-02-19 12:07:00,2.1331,2.1332,2.13275,2.133,336600000.0
2008-02-19 12:08:00,2.133,2.1331,2.1326,2.1331,187600000.0
2008-02-19 12:09:00,2.1332,2.13345,2.1324,2.1327,230200000.0
2008-02-19 12:10:00,2.1327,2.1333,2.1323,2.1332,329000000.0
2008-02-19 12:11:00,2.1332,2.1335,2.1331,2.1333,392300000.0
2008-02-19 12:12:00,2.1333,2.1338,2.13305,2.13305,298500000.0
2008-02-19 12:13:00,2.13305,2.1333,2.133,2.133,262200000.0
2008-02-19 12:14:00,2.133,2.13345,2.13285,2.13295,223600000.0
2008-02-19 12:15:00,2.1329,2.133,2.13255,2.13265,539200000.0
2008-02-19 12:16:00,2.13265,2.1329,2.1325,2.13265,259500000.0
2008-02-19 12:17:00,2.13265,2.1331,2.1323,2.1323,160000000.0
2008-02-19 12:18:00,2.1323,2.1323,2.1319,2.1321,387100000.0
2008-02-19 12:19:00,2.1321,2.1322,2.13185,2.1321,106100000.0
2008-02-19 12:20:00,2.1321,2.1322,2.13155,2.1319,76900000.0
2008-02-19 12:21:00,2.1319,2.1324,2.13185,2.1323,130800000.0
2008-02-19 12:22:00,2.1323,2.1324,2.13115,2.1318,233600000.0
2008-02-19 12:23:00,2.1318,2.1318,2.1313,2.1316,89600000.0
2008-02-19 12:24:00,2.1316,2.1319,2.1313,2.1316,158700000.0
2008-02-19 12:25:00,2.13165,2.1321,2.1316,2.1319,117400000.0
2008-02-19 12:26:00,2.1319,2.1322,2.13165,2.1318,115400000.0
2008-02-19 12:27:00,2.1318,2.132,2.13165,2.1318,80100000.0
2008-02-19 12:28:00,2.1318,2.1325,2.1318,2.1325,127800000.0
2008-02-19 12:29:00,2.1325,2.1325,2.1319,2.13215,116300000.0
2008-02-19 12:30:00,2.1321,2.1323,2.13185,2.1323,186400000.0
2008-02-19 12:31:00,2.1323,2.1323,2.1311,2.1311,144900000.0
2008-02-19 12:32:00,2.1312,2.1315,2.1308,2.13145,150500000.0
2008-02-19 12:33:00,2.13145,2.1315,2.1312,2.1312,130800000.0
2008-02-19 12:34:00,2.1312,2.1318,2.131,2.1316,122800000.0
2008-02-19 12:35:00,2.1316,2.1318,2.13105,2.1312,208700000.0
2008-02-19 12:36:00,2.1312,2.13135,2.1308,2.1309,148600000.0
2008-02-19 12:37:00,2.1309,2.1309,2.13015,2.1302,245400000.0
2008-02-19 12:38:00,2.1302,2.1307,2.1302,2.1302,88700000.0
2008-02-19 12:39:00,2.1302,2.1305,2.12955,2.12965,304300000.0
2008-02-19 12:40:00,2.12965,2.1298,2.12805,2.12805,145500000.0
2008-02-19 12:41:00,2.12805,2.12815,2.1261,2.12615,412200000.0
2008-02-19 12:42:00,2.12615,2.12625,2.12485,2.12605,323700000.0
2008-02-19 12:43:00,2.12605,2.1265,2.12605,2.1265,387700000.0
2008-02-19 12:44:00,2.1265,2.1271,2.1265,2.1269,138800000.0
2008-02-19 12:45:00,2.12705,2.1273,2.1267,2.1268,176300000.0
2008-02-19 12:46:00,2.1268,2.1269,2.126,2.1263,112900000.0
2008-02-19 12:47:00,2.1263,2.1263,2.1259,2.1261,152800000.0
2008-02-19 12:48:00,2.1261,2.12645,2.1261,2.1262,357600000.0
2008-02-19 12:49:00,2.1262,2.1263,2.126,2.1263,143200000.0
2008-02-19 12:50:00,2.1263,2.1266,2.1261,2.12635,95900000.0
2008-02-19 12:51:00,2.12635,2.1264,2.1258,2.12605,208200000.0
2008-02-19 12:52:00,2.126,2.1263,2.12575,2.12615,277400000.0
2008-02-19 12:53:00,2.12615,2.12675,2.126,2.1266,239900000.0
2008-02-19 12:54:00,2.1266,2.1268,2.1265,2.1265,142100000.0
2008-02-19 12:55:00,2.1265,2.1265,2.12545,2.12625,381700000.0
2008-02-19 12:56:00,2.12625,2.1269,2.12605,2.1267,280200000.0
2008-02-19 12:57:00,2.1267,2.1271,2.1266,2.1269,202400000.0
2008-02-19 12:58:00,2.1269,2.127,2.1264,2.1267,135800000.0
2008-02-19 12:59:00,2.1267,2.1276,2.1263,2.1272,292300000.0
2008-02-19 13:00:00,2.1273,2.1282,2.1272,2.1278,96900000.0
2008-02-19 13:01:00,2.1278,2.12865,2.1276,2.1284,154500000.0
2008-02-19 13:02:00,2.1284,2.1295,2.1284,2.1291,256600000.0
2008-02-19 13:03:00,2.1291,2.1293,2.12865,2.1289,133300000.0
2008-02-19 13:04:00,2.1289,2.129,2.12845,2.1288,173000000.0
2008-02-19 13:05:00,2.12865,2.12905,2.1284,2.1285,336500000.0
2008-02-19 13:06:00,2.1285,2.1291,2.1285,2.1286,237900000.0
2008-02-19 13:07:00,2.12865,2.1293,2.1283,2.1284,178600000.0
2008-02-19 13:08:00,2.1284,2.131,2.1281,2.1306,257800000.0
2008-02-19 13:09:00,2.1306,2.131,2.13035,2.1306,320600000.0
2008-02-19 13:10:00,2.1306,2.1315,2.13055,2.1315,137600000.0
2008-02-19 13:11:00,2.13155,2.1322,2.1312,2.1322,112600000.0
2008-02-19 13:12:00,2.1322,2.1322,2.1316,2.1319,119900000.0
2008-02-19 13:13:00,2.1318,2.132,2.1314,2.1314,117800000.0
2008-02-19 13:14:00,2.1314,2.1319,2.1314,2.1318,168000000.0
2008-02-19 13:15:00,2.1318,2.1319,2.1313,2.1315,125400000.0
2008-02-19 13:16:00,2.1315,2.1319,2.1312,2.1312,108800000.0
2008-02-19 13:17:00,2.1312,2.1317,2.1305,2.1308,173400000.0
2008-02-19 13:18:00,2.1308,2.1308,2.13,2.13035,295900000.0
2008-02-19 13:19:00,2.1304,2.13065,2.1302,2.1303,256200000.0
2008-02-19 13:20:00,2.13015,2.13035,2.1298,2.1303,220200000.0
2008-02-19 13:21:00,2.1303,2.131,2.13015,2.1307,192200000.0
2008-02-19 13:22:00,2.1307,2.13105,2.13065,2.131,207600000.0
2008-02-19 13:23:00,2.131,2.1313,2.131,2.1313,50300000.0
2008-02-19 13:24:00,2.1313,2.1323,2.13085,2.1322,133500000.0
2008-02-19 13:25:00,2.1324,2.1327,2.132,2.13235,230900000.0
2008-02-19 13:26:00,2.1325,2.1327,2.13215,2.13215,252000000.0
2008-02-19 13:27:00,2.13215,2.13255,2.1321,2.13225,119500000.0
2008-02-19 13:28:00,2.13225,2.1325,2.13195,2.13195,271100000.0
2008-02-19 13:29:00,2.13195,2.1321,2.1313,2.1314,268200000.0
2008-02-19 13:30:00,2.1314,2.1321,2.1313,2.1317,311900000.0
2008-02-19 13:31:00,2.1317,2.1321,2.1317,2.132,283200000.0
2008-02-19 13:32:00,2.1321,2.1327,2.1319,2.1326,250500000.0
2008-02-19 13:33:00,2.1325,2.1325,2.13185,2.13185,208200000.0
2008-02-19 13:34:00,2.132,2.1321,2.13175,2.1318,374100000.0
2008-02-19 13:35:00,2.1318,2.132,2.1313,2.1315,111400000.0
2008-02-19 13:36:00,2.1315,2.1322,2.1313,2.1319,207200000.0
2008-02-19 13:37:00,2.1319,2.1322,2.1317,2.1318,120700000.0
2008-02-19 13:38:00,2.1318,2.1324,2.1316,2.1321,126300000.0
2008-02-19 13:39:00,2.1321,2.1326,2.1319,2.1324,214300000.0
2008-02-19 13:40:00,2.1324,2.1327,2.13155,2.1317,121300000.0
2008-02-19 13:41:00,2.13165,2.1319,2.13095,2.13135,358100000.0
2008-02-19 13:42:00,2.13125,2.13185,2.1312,2.13175,527600000.0
2008-02-19 13:43:00,2.1315,2.13175,2.13125,2.1315,298900000.0
2008-02-19 13:44:00,2.1315,2.1319,2.13125,2.13135,330800000.0
2008-02-19 13:45:00,2.1314,2.1322,2.1312,2.13205,465600000.0
2008-02-19 13:46:00,2.1321,2.1322,2.13185,2.132,326100000.0
2008-02-19 13:47:00,2.132,2.1323,2.131,2.13135,463800000.0
2008-02-19 13:48:00,2.13135,2.1318,2.13115,2.1313,195200000.0
2008-02-19 13:49:00,2.1313,2.13215,2.13125,2.13215,346900000.0
2008-02-19 13:50:00,2.13205,2.1324,2.1314,2.13165,250600000.0
2008-02-19 13:51:00,2.13165,2.1322,2.13165,2.132,218900000.0
2008-02-19 13:52:00,2.132,2.13235,2.1319,2.13205,116700000.0
2008-02-19 13:53:00,2.13205,2.1324,2.1317,2.1319,194300000.0
2008-02-19 13:54:00,2.1319,2.1323,2.1319,2.1321,189100000.0
2008-02-19 13:55:00,2.1321,2.1326,2.13195,2.13205,266900000.0
2008-02-19 13:56:00,2.13205,2.1323,2.13165,2.1321,348600000.0
2008-02-19 13:57:00,2.1321,2.1326,2.1321,2.1323,156700000.0
2008-02-19 13:58:00,2.1323,2.1324,2.1319,2.1319,68100000.0
2008-02-19 13:59:00,2.1319,2.132,2.1315,2.1318,73500000.0
2008-02-19 14:00:00,2.1318,2.1325,2.13175,2.132,85400000.0
2008-02-19 14:01:00,2.132,2.1322,2.1317,2.1317,78800000.0
2008-02-19 14:02:00,2.1317,2.1321,2.13165,2.1319,125300000.0
2008-02-19 14:03:00,2.1319,2.1325,2.13175,2.132,293000000.0
2008-02-19 14:04:00,2.132,2.1323,2.13195,2.1322,139200000.0
2008-02-19 14:05:00,2.1322,2.1322,2.13155,2.1317,274100000.0
2008-02-19 14:06:00,2.1317,2.1324,2.1317,2.1324,167700000.0
2008-02-19 14:07:00,2.1325,2.1325,2.1318,2.1318,137800000.0
2008-02-19 14:08:00,2.13185,2.1325,2.1318,2.1322,91800000.0
2008-02-19 14:09:00,2.1322,2.1328,2.132,2.1327,67600000.0
2008-02-19 14:10:00,2.1327,2.1333,2.1327,2.1332,156700000.0
2008-02-19 14:11:00,2.1332,2.1333,2.1328,2.13305,162300000.0
2008-02-19 14:12:00,2.13305,2.1335,2.13295,2.133,154300000.0
2008-02-19 14:13:00,2.133,2.13315,2.1327,2.13315,200200000.0
2008-02-19 14:14:00,2.13315,2.1332,2.1327,2.13315,129100000.0
2008-02-19 14:15:00,2.13315,2.1336,2.13305,2.13335,216000000.0
2008-02-19 14:16:00,2.13335,2.1337,2.1329,2.1336,286100000.0
2008-02-19 14:17:00,2.1336,2.1341,2.1336,2.13395,237800000.0
2008-02-19 14:18:00,2.13395,2.1343,2.1339,2.13395,110500000.0
2008-02-19 14:19:00,2.13395,2.13395,2.1339,2.1339,40000000.0
2008-02-19 14:20:00,2.1339,2.134,2.13355,2.1337,131700000.0
2008-02-19 14:21:00,2.1337,2.1338,2.1335,2.1337,325400000.0
2008-02-19 14:22:00,2.1337,2.1338,2.13305,2.1336,345800000.0
2008-02-19 14:23:00,2.1336,2.1337,2.13305,2.1332,410200000.0
2008-02-19 14:24:00,2.1332,2.1337,2.13315,2.13365,423800000.0
2008-02-19 14:25:00,2.13365,2.1338,2.1336,2.1338,182400000.0
2008-02-19 14:26:00,2.1338,2.1339,2.13325,2.1334,178000000.0
2008-02-19 14:27:00,2.1333,2.13355,2.13315,2.1333,303800000.0
2008-02-19 14:28:00,2.1333,2.13365,2.1332,2.1335,534700000.0
2008-02-19 14:29:00,2.1335,2.1337,2.13345,2.13355,356900000.0
2008-02-19 14:30:00,2.1336,2.134,2.13335,2.1339,244700000.0
2008-02-19 14:31:00,2.1339,2.1342,2.13375,2.13375,377800000.0
2008-02-19 14:32:00,2.13375,2.134,2.1336,2.1338,340700000.0
2008-02-19 14:33:00,2.1338,2.1338,2.133,2.13315,354900000.0
2008-02-19 14:34:00,2.13315,2.13325,2.13265,2.1328,189200000.0
2008-02-19 14:35:00,2.1328,2.1329,2.13265,2.1328,173700000.0
2008-02-19 14:36:00,2.13275,2.1329,2.1327,2.13285,398000000.0
2008-02-19 14:37:00,2.13285,2.13285,2.1325,2.13255,550700000.0
2008-02-19 14:38:00,2.13255,2.13275,2.13235,2.1325,504600000.0
2008-02-19 14:39:00,2.1325,2.1329,2.13235,2.13265,227600000.0
2008-02-19 14:40:00,2.13265,2.133,2.13245,2.13245,266000000.0
2008-02-19 14:41:00,2.13245,2.13285,2.1324,2.1325,505400000.0
2008-02-19 14:42:00,2.1325,2.1327,2.1324,2.1326,269900000.0
2008-02-19 14:43:00,2.1326,2.13295,2.1326,2.1329,240100000.0
2008-02-19 14:44:00,2.1329,2.1329,2.1325,2.13255,441600000.0
2008-02-19 14:45:00,2.13255,2.1328,2.1325,2.1327,427000000.0
2008-02-19 14:46:00,2.1327,2.1329,2.13255,2.1328,252700000.0
2008-02-19 14:47:00,2.1328,2.1329,2.1325,2.1327,259900000.0
2008-02-19 14:48:00,2.1327,2.13275,2.13235,2.1326,171700000.0
2008-02-19 14:49:00,2.1326,2.1326,2.1326,2.1326,131600000.0
2008-02-19 14:50:00,2.1326,2.1328,2.13205,2.1324,135100000.0
2008-02-19 14:51:00,2.1323,2.1325,2.1319,2.1322,220400000.0
2008-02-19 14:52:00,2.1322,2.1323,2.13155,2.1317,128500000.0
2008-02-19 14:53:00,2.1315,2.1319,2.1315,2.1319,465800000.0
2008-02-19 14:54:00,2.1319,2.1319,2.1305,2.1309,232000000.0
2008-02-19 14:55:00,2.1309,2.1317,2.1309,2.1314,259000000.0
2008-02-19 14:56:00,2.1314,2.1317,2.1314,2.1316,381800000.0
2008-02-19 14:57:00,2.1316,2.13175,2.1314,2.1316,132400000.0
2008-02-19 14:58:00,2.1316,2.1316,2.131,2.13125,312100000.0
2008-02-19 14:59:00,2.13125,2.13125,2.13075,2.1309,191400000.0
2008-02-19 15:00:00,2.1309,2.1312,2.1308,2.1311,171800000.0
2008-02-19 15:01:00,2.1311,2.1322,2.131,2.1321,108000000.0
2008-02-19 15:02:00,2.1321,2.1323,2.1319,2.1322,102400000.0
2008-02-19 15:03:00,2.1322,2.1324,2.13185,2.13205,218200000.0
2008-02-19 15:04:00,2.13205,2.1326,2.13205,2.1326,184700000.0
2008-02-19 15:05:00,2.1326,2.1329,2.1325,2.1329,166000000.0
2008-02-19 15:06:00,2.1329,2.1329,2.13245,2.13265,411500000.0
2008-02-19 15:07:00,2.13265,2.13265,2.13235,2.1325,317100000.0
2008-02-19 15:08:00,2.1325,2.1327,2.1323,2.1324,203500000.0
2008-02-19 15:09:00,2.1324,2.1329,2.1322,2.13255,363000000.0
2008-02-19 15:10:00,2.13255,2.1333,2.1325,2.1331,177500000.0
2008-02-19 15:11:00,2.1331,2.13315,2.1327,2.1328,618200000.0
2008-02-19 15:12:00,2.1328,2.133,2.13265,2.1329,306600000.0
2008-02-19 15:13:00,2.1329,2.1332,2.1329,2.1332,205400000.0
2008-02-19 15:14:00,2.1332,2.1342,2.13305,2.13385,490500000.0
2008-02-19 15:15:00,2.13385,2.13415,2.1336,2.13395,323900000.0
2008-02-19 15:16:00,2.13395,2.1346,2.1339,2.1344,258000000.0
2008-02-19 15:17:00,2.1344,2.1359,2.1342,2.1357,128100000.0
2008-02-19 15:18:00,2.1357,2.136,2.1354,2.1355,139800000.0
2008-02-19 15:19:00,2.1355,2.1368,2.1355,2.13645,126700000.0
2008-02-19 15:20:00,2.13645,2.1365,2.1356,2.1357,109400000.0
2008-02-19 15:21:00,2.1357,2.1363,2.13565,2.136,195100000.0
2008-02-19 15:22:00,2.136,2.136,2.1356,2.1356,218000000.0
2008-02-19 15:23:00,2.1356,2.136,2.1354,2.13545,198400000.0
2008-02-19 15:24:00,2.13545,2.1358,2.1354,2.1356,121800000.0
2008-02-19 15:25:00,2.1356,2.1358,2.1355,2.1355,126400000.0
2008-02-19 15:26:00,2.1355,2.1356,2.1351,2.1354,161200000.0
2008-02-19 15:27:00,2.1354,2.1354,2.13465,2.13475,152400000.0
2008-02-19 15:28:00,2.13475,2.135,2.13475,2.13485,190200000.0
2008-02-19 15:29:00,2.13485,2.1349,2.13465,2.1348,369100000.0
2008-02-19 15:30:00,2.1348,2.1355,2.1348,2.1353,139500000.0
2008-02-19 15:31:00,2.1353,2.13575,2.1351,2.13535,125800000.0
2008-02-19 15:32:00,2.13535,2.1361,2.1353,2.1358,120700000.0
2008-02-19 15:33:00,2.1358,2.1359,2.1353,2.1359,142700000.0
2008-02-19 15:34:00,2.1359,2.1361,2.1358,2.136,129300000.0
2008-02-19 15:35:00,2.13585,2.1365,2.1358,2.1365,137400000.0
2008-02-19 15:36:00,2.1364,2.1374,2.1361,2.1374,214100000.0
2008-02-19 15:37:00,2.1374,2.1378,2.1371,2.1372,134500000.0
2008-02-19 15:38:00,2.1372,2.1379,2.13705,2.13705,323500000.0
2008-02-19 15:39:00,2.13705,2.13725,2.13675,2.1369,276300000.0
2008-02-19 15:40:00,2.1369,2.13695,2.13665,2.13675,341200000.0
2008-02-19 15:41:00,2.13675,2.1372,2.13675,2.1371,283100000.0
2008-02-19 15:42:00,2.1371,2.1371,2.1365,2.1365,167100000.0
2008-02-19 15:43:00,2.1365,2.1367,2.1365,2.1365,334600000.0
2008-02-19 15:44:00,2.1365,2.1367,2.13615,2.1365,139200000.0
2008-02-19 15:45:00,2.1365,2.1366,2.1361,2.1361,239800000.0
2008-02-19 15:46:00,2.1361,2.13685,2.13605,2.13685,284100000.0
2008-02-19 15:47:00,2.13685,2.1372,2.13665,2.137,318400000.0
2008-02-19 15:48:00,2.1372,2.1374,2.13645,2.1366,207800000.0
2008-02-19 15:49:00,2.1366,2.1367,2.1361,2.1363,182400000.0
2008-02-19 15:50:00,2.1363,2.1367,2.1361,2.1365,219500000.0
2008-02-19 15:51:00,2.1365,2.137,2.13625,2.13685,327200000.0
2008-02-19 15:52:00,2.13685,2.1369,2.1366,2.1366,325000000.0
2008-02-19 15:53:00,2.1366,2.1366,2.1357,2.13585,465000000.0
2008-02-19 15:54:00,2.13585,2.1361,2.1355,2.1356,215700000.0
2008-02-19 15:55:00,2.1356,2.1356,2.1352,2.1352,232400000.0
2008-02-19 15:56:00,2.1352,2.1362,2.1352,2.1361,265300000.0
2008-02-19 15:57:00,2.1359,2.13605,2.1355,2.1356,182500000.0
2008-02-19 15:58:00,2.1356,2.136,2.13545,2.1356,260800000.0
2008-02-19 15:59:00,2.1356,2.1357,2.1354,2.1357,239800000.0
2008-02-19 16:00:00,2.1357,2.1359,2.13545,2.1356,285500000.0
2008-02-19 16:01:00,2.1356,2.1361,2.1356,2.1361,192100000.0
2008-02-19 16:02:00,2.1361,2.1361,2.1358,2.136,296900000.0
2008-02-19 16:03:00,2.136,2.136,2.1353,2.13545,308000000.0
2008-02-19 16:04:00,2.13545,2.13605,2.13535,2.13595,297600000.0
2008-02-19 16:05:00,2.13595,2.1365,2.1357,2.13645,231700000.0
2008-02-19 16:06:00,2.13645,2.13695,2.13635,2.13645,492400000.0
2008-02-19 16:07:00,2.13645,2.13655,2.1361,2.1361,347500000.0
2008-02-19 16:08:00,2.1361,2.1361,2.13555,2.1359,532500000.0
2008-02-19 16:09:00,2.1359,2.1361,2.1356,2.1356,303900000.0
2008-02-19 16:10:00,2.1356,2.1359,2.1354,2.13575,169400000.0
2008-02-19 16:11:00,2.13575,2.1363,2.13575,2.1363,253200000.0
2008-02-19 16:12:00,2.1363,2.1365,2.1361,2.1365,423000000.0
2008-02-19 16:13:00,2.1365,2.1371,2.13645,2.13645,279400000.0
2008-02-19 16:14:00,2.1364,2.1368,2.13625,2.1364,292000000.0
2008-02-19 16:15:00,2.1364,2.1367,2.13625,2.1366,639700000.0
2008-02-19 16:16:00,2.1366,2.1366,2.13625,2.1364,336600000.0
2008-02-19 16:17:00,2.1364,2.1369,2.1363,2.1368,480600000.0
2008-02-19 16:18:00,2.1368,2.1369,2.13645,2.1366,247500000.0
2008-02-19 16:19:00,2.1366,2.1371,2.1366,2.1371,173600000.0
2008-02-19 16:20:00,2.1371,2.1375,2.1371,2.13745,198900000.0
2008-02-19 16:21:00,2.1374,2.1375,2.1372,2.1375,131900000.0
2008-02-19 16:22:00,2.1375,2.1376,2.1371,2.1372,135000000.0
2008-02-19 16:23:00,2.13725,2.1375,2.1372,2.1372,213300000.0
2008-02-19 16:24:00,2.1372,2.1372,2.1365,2.1366,289900000.0
2008-02-19 16:25:00,2.1366,2.1367,2.1362,2.1362,285800000.0
2008-02-19 16:26:00,2.1362,2.1365,2.1361,2.13625,269200000.0
2008-02-19 16:27:00,2.13625,2.13645,2.1357,2.136,178400000.0
2008-02-19 16:28:00,2.136,2.1363,2.1358,2.136,257500000.0
2008-02-19 16:29:00,2.136,2.1365,2.13585,2.13645,443600000.0
2008-02-19 16:30:00,2.1364,2.1366,2.13625,2.1364,123100000.0
2008-02-19 16:31:00,2.1364,2.1364,2.1361,2.1361,115700000.0
2008-02-19 16:32:00,2.1361,2.137,2.1361,2.137,174400000.0
2008-02-19 16:33:00,2.137,2.13735,2.1368,2.1371,113800000.0
2008-02-19 16:34:00,2.1371,2.1371,2.1362,2.1362,151300000.0
2008-02-19 16:35:00,2.1362,2.1367,2.13605,2.1365,270100000.0
2008-02-19 16:36:00,2.1365,2.1365,2.136,2.13605,149000000.0
2008-02-19 16:37:00,2.13605,2.1363,2.136,2.1362,196200000.0
2008-02-19 16:38:00,2.1362,2.1365,2.1361,2.1364,102500000.0
2008-02-19 16:39:00,2.1364,2.1364,2.1362,2.13625,160800000.0
2008-02-19 16:40:00,2.1363,2.1364,2.1362,2.13625,174400000.0
2008-02-19 16:41:00,2.13625,2.1366,2.1362,2.1362,290500000.0
2008-02-19 16:42:00,2.1362,2.1364,2.136,2.136,341000000.0
2008-02-19 16:43:00,2.136,2.1362,2.136,2.1362,112900000.0
2008-02-19 16:44:00,2.1362,2.1364,2.13585,2.1359,116400000.0
2008-02-19 16:45:00,2.1359,2.1364,2.1359,2.1364,288900000.0
2008-02-19 16:46:00,2.1364,2.1364,2.136,2.1361,130600000.0
2008-02-19 16:47:00,2.13615,2.1365,2.136,2.1365,186300000.0
2008-02-19 16:48:00,2.1365,2.1365,2.1363,2.1364,109200000.0
2008-02-19 16:49:00,2.1364,2.1366,2.1363,2.1364,108000000.0
2008-02-19 16:50:00,2.1364,2.1365,2.1362,2.1362,113600000.0
2008-02-19 16:51:00,2.1362,2.1364,2.136,2.1362,137500000.0
2008-02-19 16:52:00,2.1362,2.1362,2.13575,2.1359,125600000.0
2008-02-19 16:53:00,2.1359,2.1361,2.1353,2.1354,195700000.0
2008-02-19 16:54:00,2.1356,2.1362,2.13555,2.1359,276800000.0
2008-02-19 16:55:00,2.1359,2.1359,2.1353,2.1356,487500000.0
2008-02-19 16:56:00,2.1356,2.1356,2.1354,2.1355,103500000.0
2008-02-19 16:57:00,2.1355,2.1357,2.1352,2.1357,102600000.0
2008-02-19 16:58:00,2.1357,2.1357,2.1353,2.1354,134100000.0
2008-02-19 16:59:00,2.1354,2.1356,2.1349,2.1349,249600000.0
2008-02-19 17:00:00,2.1349,2.1349,2.1346,2.1347,239300000.0
2008-02-19 17:01:00,2.13475,2.1353,2.1347,2.1351,184200000.0
2008-02-19 17:02:00,2.1351,2.13525,2.13455,2.13465,298200000.0
2008-02-19 17:03:00,2.13465,2.1349,2.1343,2.1343,116600000.0
2008-02-19 17:04:00,2.1343,2.1348,2.1343,2.1347,150100000.0
2008-02-19 17:05:00,2.1347,2.1347,2.1344,2.1345,166300000.0
2008-02-19 17:06:00,2.1345,2.135,2.1343,2.1348,120000000.0
2008-02-19 17:07:00,2.1348,2.1349,2.13465,2.1347,371500000.0
2008-02-19 17:08:00,2.1347,2.135,2.1346,2.1348,139600000.0
2008-02-19 17:09:00,2.1346,2.1349,2.1346,2.1347,202200000.0
2008-02-19 17:10:00,2.1347,2.135,2.1347,2.1349,236000000.0
2008-02-19 17:11:00,2.1349,2.1351,2.1347,2.1351,321100000.0
2008-02-19 17:12:00,2.1351,2.13515,2.1348,2.13515,216900000.0
2008-02-19 17:13:00,2.13515,2.1352,2.1349,2.13495,141600000.0
2008-02-19 17:14:00,2.13495,2.13505,2.13455,2.1348,413800000.0
2008-02-19 17:15:00,2.1348,2.13485,2.1346,2.1347,235800000.0
2008-02-19 17:16:00,2.1347,2.1353,2.1347,2.1347,109600000.0
2008-02-19 17:17:00,2.1347,2.1347,2.1343,2.1345,317700000.0
2008-02-19 17:18:00,2.1345,2.135,2.1345,2.135,140300000.0
2008-02-19 17:19:00,2.135,2.1353,2.13485,2.13505,176600000.0
2008-02-19 17:20:00,2.13505,2.13525,2.1348,2.1348,173600000.0
2008-02-19 17:21:00,2.1348,2.1352,2.1347,2.1352,199900000.0
2008-02-19 17:22:00,2.1352,2.1355,2.135,2.1354,195000000.0
2008-02-19 17:23:00,2.1354,2.1354,2.1351,2.1353,144300000.0
2008-02-19 17:24:00,2.1353,2.1356,2.1353,2.1353,205700000.0
2008-02-19 17:25:00,2.1353,2.13575,2.1353,2.13555,295900000.0
2008-02-19 17:26:00,2.13555,2.13565,2.1354,2.1354,267600000.0
2008-02-19 17:27:00,2.1354,2.1357,2.1353,2.1354,187000000.0
2008-02-19 17:28:00,2.1354,2.1356,2.1351,2.1355,121900000.0
2008-02-19 17:29:00,2.1355,2.1355,2.13505,2.13535,209000000.0
2008-02-19 17:30:00,2.13535,2.13555,2.1351,2.1351,200400000.0
2008-02-19 17:31:00,2.1351,2.13515,2.1346,2.13465,130100000.0
2008-02-19 17:32:00,2.13465,2.135,2.1344,2.1345,391400000.0
2008-02-19 17:33:00,2.1345,2.1348,2.1345,2.1348,151300000.0
2008-02-19 17:34:00,2.1348,2.1348,2.1337,2.134,139000000.0
2008-02-19 17:35:00,2.134,2.1343,2.1337,2.1338,176100000.0
2008-02-19 17:36:00,2.1338,2.1341,2.1336,2.134,362000000.0
2008-02-19 17:37:00,2.134,2.1342,2.1339,2.1342,137600000.0
2008-02-19 17:38:00,2.1342,2.1342,2.13335,2.1334,276100000.0
2008-02-19 17:39:00,2.1334,2.1335,2.1326,2.1331,124700000.0
2008-02-19 17:40:00,2.1331,2.1333,2.1327,2.1329,113900000.0
2008-02-19 17:41:00,2.1329,2.1332,2.1329,2.1331,137200000.0
2008-02-19 17:42:00,2.1331,2.1333,2.13295,2.1333,202000000.0
2008-02-19 17:43:00,2.1333,2.1336,2.133,2.1336,122200000.0
2008-02-19 17:44:00,2.1336,2.1336,2.1329,2.13305,176400000.0
2008-02-19 17:45:00,2.13305,2.13315,2.13245,2.13245,172500000.0
2008-02-19 17:46:00,2.13245,2.1331,2.13245,2.1327,116900000.0
2008-02-19 17:47:00,2.13275,2.1329,2.13245,2.1327,232000000.0
2008-02-19 17:48:00,2.1327,2.133,2.1326,2.1328,173700000.0
2008-02-19 17:49:00,2.133,2.1332,2.1327,2.133,287400000.0
2008-02-19 17:50:00,2.133,2.1332,2.1325,2.133,243900000.0
2008-02-19 17:51:00,2.133,2.1335,2.1329,2.1335,139600000.0
2008-02-19 17:52:00,2.1335,2.1339,2.1332,2.1333,284900000.0
2008-02-19 17:53:00,2.1333,2.1335,2.13255,2.1327,158900000.0
2008-02-19 17:54:00,2.1327,2.13275,2.13245,2.13245,235700000.0
2008-02-19 17:55:00,2.13245,2.1325,2.13245,2.13245,232000000.0
2008-02-19 17:56:00,2.13245,2.1325,2.13235,2.1325,78400000.0
2008-02-19 17:57:00,2.1325,2.1329,2.13235,2.1327,108000000.0
2008-02-19 17:58:00,2.1327,2.1333,2.1326,2.13295,119600000.0
2008-02-19 17:59:00,2.13295,2.1335,2.1329,2.1332,180400000.0
2008-02-19 18:00:00,2.1332,2.1341,2.1332,2.13365,119600000.0
2008-02-19 18:01:00,2.13365,2.1338,2.13355,2.1336,147300000.0
2008-02-19 18:02:00,2.1336,2.1338,2.1334,2.1335,177200000.0
2008-02-19 18:03:00,2.1335,2.1338,2.1335,2.1337,112900000.0
2008-02-19 18:04:00,2.1337,2.1337,2.1333,2.1334,189800000.0
2008-02-19 18:05:00,2.1334,2.1334,2.1329,2.133,119100000.0
2008-02-19 18:06:00,2.133,2.133,2.1322,2.1322,124000000.0
2008-02-19 18:07:00,2.1322,2.1324,2.1321,2.1322,290500000.0
2008-02-19 18:08:00,2.1322,2.13255,2.132,2.1324,199500000.0
2008-02-19 18:09:00,2.1324,2.1327,2.1323,2.1325,138400000.0
2008-02-19 18:10:00,2.1325,2.1325,2.1321,2.1321,283100000.0
2008-02-19 18:11:00,2.1321,2.1324,2.1321,2.1324,166200000.0
2008-02-19 18:12:00,2.1324,2.1324,2.1319,2.1319,132500000.0
2008-02-19 18:13:00,2.1319,2.1321,2.13175,2.132,172700000.0
2008-02-19 18:14:00,2.132,2.1321,2.13155,2.1317,169700000.0
2008-02-19 18:15:00,2.1317,2.1319,2.1316,2.1317,140500000.0
2008-02-19 18:16:00,2.1318,2.1321,2.1317,2.1317,160500000.0
2008-02-19 18:17:00,2.1317,2.1317,2.131,2.1312,118200000.0
2008-02-19 18:18:00,2.1312,2.1314,2.1309,2.1314,146900000.0
2008-02-19 18:19:00,2.1314,2.1317,2.13125,2.1314,130300000.0
2008-02-19 18:20:00,2.1314,2.1315,2.1311,2.1312,166800000.0
2008-02-19 18:21:00,2.1312,2.1318,2.1309,2.1318,268200000.0
2008-02-19 18:22:00,2.1318,2.1319,2.1313,2.13165,474300000.0
2008-02-19 18:23:00,2.13165,2.1319,2.1314,2.1317,207300000.0
2008-02-19 18:24:00,2.1317,2.13195,2.1315,2.1319,294000000.0
2008-02-19 18:25:00,2.1319,2.1322,2.1317,2.1319,302600000.0
2008-02-19 18:26:00,2.1319,2.1319,2.1315,2.1315,315900000.0
2008-02-19 18:27:00,2.1315,2.1316,2.1313,2.1316,440000000.0
2008-02-19 18:28:00,2.1316,2.1316,2.1311,2.1312,261300000.0
2008-02-19 18:29:00,2.1312,2.1319,2.1311,2.1319,352500000.0
2008-02-19 18:30:00,2.1319,2.1319,2.1315,2.1315,113600000.0
2008-02-19 18:31:00,2.1315,2.1322,2.13145,2.1319,315400000.0
2008-02-19 18:32:00,2.1319,2.13235,2.13145,2.1315,437800000.0
2008-02-19 18:33:00,2.1315,2.1316,2.1313,2.1315,539400000.0
2008-02-19 18:34:00,2.1315,2.1315,2.1311,2.1312,192300000.0
2008-02-19 18:35:00,2.1312,2.1312,2.1307,2.1308,299000000.0
2008-02-19 18:36:00,2.1308,2.1314,2.1307,2.1313,213200000.0
2008-02-19 18:37:00,2.1313,2.1314,2.13115,2.1314,278500000.0
2008-02-19 18:38:00,2.1314,2.1314,2.1311,2.1311,417000000.0
2008-02-19 18:39:00,2.1312,2.1316,2.13105,2.1313,250600000.0
2008-02-19 18:40:00,2.1313,2.13185,2.13125,2.1318,253800000.0
2008-02-19 18:41:00,2.13165,2.13195,2.1311,2.1312,191900000.0
2008-02-19 18:42:00,2.1312,2.1314,2.13105,2.1314,180400000.0
2008-02-19 18:43:00,2.1314,2.13175,2.1313,2.1313,130000000.0
2008-02-19 18:44:00,2.1313,2.13145,2.131,2.13125,526300000.0
2008-02-19 18:45:00,2.13125,2.1325,2.13105,2.1324,247700000.0
2008-02-19 18:46:00,2.1324,2.1325,2.1319,2.13195,245000000.0
2008-02-19 18:47:00,2.13195,2.1322,2.13195,2.1322,161600000.0
2008-02-19 18:48:00,2.1322,2.1322,2.1322,2.1322,114000000.0
2008-02-19 18:49:00,2.1322,2.1324,2.1321,2.1322,173300000.0
2008-02-19 18:50:00,2.1322,2.1324,2.1318,2.1318,232900000.0
2008-02-19 18:51:00,2.1318,2.1323,2.1318,2.132,159100000.0
2008-02-19 18:52:00,2.132,2.1324,2.132,2.1323,141400000.0
2008-02-19 18:53:00,2.1323,2.1329,2.1323,2.1329,404700000.0
2008-02-19 18:54:00,2.1329,2.1332,2.1327,2.13275,162700000.0
2008-02-19 18:55:00,2.13275,2.1328,2.1326,2.13275,276900000.0
2008-02-19 18:56:00,2.13275,2.1329,2.1326,2.13285,215600000.0
2008-02-19 18:57:00,2.13285,2.133,2.1326,2.1328,304500000.0
2008-02-19 18:58:00,2.1328,2.1328,2.1324,2.1324,112700000.0
2008-02-19 18:59:00,2.1324,2.1325,2.1324,2.1324,117000000.0
2008-02-19 19:00:00,2.1324,2.1325,2.1322,2.1322,161500000.0
2008-02-19 19:01:00,2.1322,2.1322,2.132,2.1322,346800000.0
2008-02-19 19:02:00,2.1322,2.1322,2.1319,2.132,116400000.0
2008-02-19 19:03:00,2.132,2.1323,2.132,2.1322,120000000.0
2008-02-19 19:04:00,2.1322,2.1322,2.132,2.1321,109400000.0
2008-02-19 19:05:00,2.1321,2.1326,2.1321,2.1321,154800000.0
2008-02-19 19:06:00,2.13215,2.13255,2.13195,2.1321,218700000.0
2008-02-19 19:07:00,2.13195,2.13215,2.13185,2.13205,419000000.0
2008-02-19 19:08:00,2.13205,2.1336,2.13205,2.1333,353700000.0
2008-02-19 19:09:00,2.1333,2.1333,2.13295,2.13305,471800000.0
2008-02-19 19:10:00,2.13305,2.13375,2.133,2.13365,366300000.0
2008-02-19 19:11:00,2.13365,2.13385,2.1336,2.13385,591200000.0
2008-02-19 19:12:00,2.13385,2.1341,2.1338,2.1341,214600000.0
2008-02-19 19:13:00,2.1341,2.13435,2.134,2.134,639500000.0
2008-02-19 19:14:00,2.134,2.1342,2.134,2.1342,333400000.0
2008-02-19 19:15:00,2.1342,2.1342,2.134,2.13415,393000000.0
2008-02-19 19:16:00,2.134,2.13405,2.1332,2.13325,533700000.0
2008-02-19 19:17:00,2.13325,2.13325,2.133,2.1331,536200000.0
2008-02-19 19:18:00,2.1331,2.13325,2.13295,2.1331,232600000.0
2008-02-19 19:19:00,2.1331,2.1331,2.13295,2.1331,109800000.0
2008-02-19 19:20:00,2.1331,2.1334,2.1331,2.1332,156000000.0
2008-02-19 19:21:00,2.1332,2.1332,2.1328,2.133,139500000.0
2008-02-19 19:22:00,2.133,2.133,2.1328,2.1328,114100000.0
2008-02-19 19:23:00,2.1328,2.1328,2.1325,2.1327,455900000.0
2008-02-19 19:24:00,2.1327,2.1327,2.1325,2.1325,166200000.0
2008-02-19 19:25:00,2.1325,2.1327,2.1325,2.1327,165000000.0
2008-02-19 19:26:00,2.1327,2.1329,2.1327,2.1327,162100000.0
2008-02-19 19:27:00,2.1327,2.13285,2.13255,2.1327,444800000.0
2008-02-19 19:28:00,2.1327,2.1327,2.1326,2.1327,284200000.0
2008-02-19 19:29:00,2.1327,2.1331,2.1327,2.13305,117600000.0
2008-02-19 19:30:00,2.13305,2.1332,2.1323,2.1326,232500000.0
2008-02-19 19:31:00,2.1326,2.1328,2.1326,2.1328,113600000.0
2008-02-19 19:32:00,2.1328,2.1329,2.1325,2.1328,129400000.0
2008-02-19 19:33:00,2.1328,2.1332,2.1325,2.133,119800000.0
2008-02-19 19:34:00,2.133,2.133,2.1327,2.133,145000000.0
2008-02-19 19:35:00,2.133,2.133,2.1327,2.1328,224600000.0
2008-02-19 19:36:00,2.1328,2.1331,2.1328,2.1331,353400000.0
2008-02-19 19:37:00,2.1331,2.1332,2.1331,2.1331,123500000.0
2008-02-19 19:38:00,2.1332,2.1332,2.1329,2.133,302800000.0
2008-02-19 19:39:00,2.133,2.1334,2.133,2.1331,110000000.0
2008-02-19 19:40:00,2.1331,2.1333,2.1331,2.1331,117500000.0
2008-02-19 19:41:00,2.1331,2.1335,2.1331,2.1333,132300000.0
2008-02-19 19:42:00,2.1333,2.1337,2.1333,2.1337,148700000.0
2008-02-19 19:43:00,2.1337,2.1337,2.1332,2.1332,213900000.0
2008-02-19 19:44:00,2.1332,2.1335,2.133,2.133,125000000.0
2008-02-19 19:45:00,2.133,2.1332,2.1327,2.1328,124300000.0
2008-02-19 19:46:00,2.1328,2.1328,2.1326,2.1326,121100000.0
2008-02-19 19:47:00,2.1326,2.1327,2.1325,2.1325,124600000.0
2008-02-19 19:48:00,2.1325,2.1329,2.1325,2.1329,115800000.0
2008-02-19 19:49:00,2.1329,2.1334,2.1328,2.13325,125100000.0
2008-02-19 19:50:00,2.13325,2.13325,2.133,2.1332,118200000.0
2008-02-19 19:51:00,2.1332,2.1332,2.133,2.1331,116400000.0
2008-02-19 19:52:00,2.1331,2.1334,2.1331,2.1332,120800000.0
2008-02-19 19:53:00,2.1332,2.1333,2.1329,2.1331,140200000.0
2008-02-19 19:54:00,2.1331,2.1331,2.1324,2.1324,108700000.0
2008-02-19 19:55:00,2.1324,2.1332,2.1324,2.133,117800000.0
2008-02-19 19:56:00,2.133,2.1331,2.1327,2.1331,166100000.0
2008-02-19 19:57:00,2.1331,2.1332,2.13265,2.1327,209800000.0
2008-02-19 19:58:00,2.1327,2.1331,2.1326,2.1326,327300000.0
2008-02-19 19:59:00,2.1328,2.1328,2.13225,2.1324,127200000.0
2008-02-19 20:00:00,2.1324,2.133,2.1324,2.13285,248800000.0
2008-02-19 20:01:00,2.13285,2.1334,2.1328,2.1332,247200000.0
2008-02-19 20:02:00,2.1332,2.1335,2.13275,2.13275,273400000.0
2008-02-19 20:03:00,2.13275,2.133,2.1325,2.1329,310200000.0
2008-02-19 20:04:00,2.1329,2.1329,2.1327,2.1328,248000000.0
2008-02-19 20:05:00,2.1328,2.1332,2.13265,2.1329,355200000.0
2008-02-19 20:06:00,2.1329,2.1329,2.1327,2.1327,128000000.0
2008-02-19 20:07:00,2.1327,2.1329,2.1326,2.1326,339700000.0
2008-02-19 20:08:00,2.1326,2.1327,2.1326,2.1327,264600000.0
2008-02-19 20:09:00,2.1327,2.1332,2.1326,2.1332,204300000.0
2008-02-19 20:10:00,2.1332,2.1332,2.1329,2.1329,197200000.0
2008-02-19 20:11:00,2.1329,2.13295,2.1328,2.13285,622000000.0
2008-02-19 20:12:00,2.13285,2.1331,2.1328,2.1331,233000000.0
2008-02-19 20:13:00,2.1331,2.1331,2.1331,2.1331,115200000.0
2008-02-19 20:14:00,2.1331,2.1333,2.1331,2.1333,113200000.0
2008-02-19 20:15:00,2.1333,2.134,2.1332,2.1333,215300000.0
2008-02-19 20:16:00,2.1333,2.1335,2.13315,2.13335,452400000.0
2008-02-19 20:17:00,2.13335,2.13345,2.13305,2.1332,909800000.0
2008-02-19 20:18:00,2.1332,2.13355,2.13295,2.1335,724000000.0
2008-02-19 20:19:00,2.1335,2.1337,2.1333,2.1334,294400000.0
2008-02-19 20:20:00,2.1334,2.1335,2.1334,2.1335,264200000.0
2008-02-19 20:21:00,2.1335,2.1337,2.13335,2.1335,314500000.0
2008-02-19 20:22:00,2.1335,2.1335,2.13325,2.1334,296500000.0
2008-02-19 20:23:00,2.1334,2.1334,2.1334,2.1334,112000000.0
2008-02-19 20:24:00,2.1334,2.1334,2.1333,2.1333,120000000.0
2008-02-19 20:25:00,2.1333,2.1336,2.1332,2.1332,299100000.0
2008-02-19 20:26:00,2.1332,2.1332,2.1332,2.1332,116400000.0
2008-02-19 20:27:00,2.1332,2.1335,2.1332,2.1332,181000000.0
2008-02-19 20:28:00,2.1332,2.13355,2.1332,2.1334,552300000.0
2008-02-19 20:29:00,2.1334,2.1336,2.1334,2.13355,826500000.0
2008-02-19 20:30:00,2.13355,2.13355,2.13355,2.13355,800500000.0
2008-02-19 20:31:00,2.13355,2.1337,2.1334,2.1335,303100000.0
2008-02-19 20:32:00,2.1335,2.1335,2.13335,2.1335,193600000.0
2008-02-19 20:33:00,2.1335,2.1335,2.1335,2.1335,123600000.0
2008-02-19 20:34:00,2.1335,2.1336,2.13345,2.13345,458300000.0
2008-02-19 20:35:00,2.13345,2.1336,2.13335,2.1334,333300000.0
2008-02-19 20:36:00,2.1334,2.1336,2.1334,2.1335,200100000.0
2008-02-19 20:37:00,2.1335,2.1338,2.1335,2.1336,138300000.0
2008-02-19 20:38:00,2.1336,2.1337,2.1336,2.1337,153200000.0
2008-02-19 20:39:00,2.1337,2.1339,2.1337,2.1339,109500000.0
2008-02-19 20:40:00,2.1339,2.134,2.1338,2.13385,236800000.0
2008-02-19 20:41:00,2.13385,2.1339,2.1338,2.1339,141600000.0
2008-02-19 20:42:00,2.1339,2.1339,2.1335,2.1337,109600000.0
2008-02-19 20:43:00,2.1337,2.1337,2.1334,2.1334,112400000.0
2008-02-19 20:44:00,2.1334,2.1335,2.1332,2.1332,117800000.0
2008-02-19 20:45:00,2.1332,2.1335,2.13285,2.1333,168600000.0
2008-02-19 20:46:00,2.1333,2.1333,2.1333,2.1333,116400000.0
2008-02-19 20:47:00,2.1333,2.1333,2.13295,2.1331,128000000.0
2008-02-19 20:48:00,2.1331,2.1332,2.1328,2.1329,470200000.0
2008-02-19 20:49:00,2.1329,2.1329,2.13215,2.1322,427600000.0
2008-02-19 20:50:00,2.1322,2.1323,2.132,2.1323,332800000.0
2008-02-19 20:51:00,2.1323,2.1331,2.1323,2.1331,132300000.0
2008-02-19 20:52:00,2.1331,2.1337,2.13305,2.1332,124200000.0
2008-02-19 20:53:00,2.1332,2.1332,2.1332,2.1332,118800000.0
2008-02-19 20:54:00,2.1332,2.1333,2.1332,2.1333,158200000.0
2008-02-19 20:55:00,2.1333,2.1333,2.1328,2.1328,124600000.0
2008-02-19 20:56:00,2.1328,2.1329,2.1328,2.13285,147200000.0
2008-02-19 20:57:00,2.13285,2.1332,2.1328,2.1331,468500000.0
2008-02-19 20:58:00,2.1331,2.1334,2.133,2.1333,458900000.0
2008-02-19 20:59:00,2.1333,2.1335,2.13305,2.13305,258700000.0
2008-02-19 21:00:00,2.13305,2.13365,2.133,2.13355,544700000.0
2008-02-19 21:01:00,2.13355,2.1337,2.1335,2.1335,406300000.0
2008-02-19 21:02:00,2.1335,2.1336,2.13325,2.1335,430700000.0
2008-02-19 21:03:00,2.1335,2.1338,2.1335,2.1337,305700000.0
2008-02-19 21:04:00,2.1337,2.1339,2.13355,2.13355,120000000.0
2008-02-19 21:05:00,2.13355,2.1336,2.1333,2.1333,515100000.0
2008-02-19 21:06:00,2.1333,2.1333,2.1331,2.13315,532500000.0
2008-02-19 21:07:00,2.13315,2.1335,2.13315,2.13325,438600000.0
2008-02-19 21:08:00,2.13315,2.1333,2.133,2.1331,388200000.0
2008-02-19 21:09:00,2.1331,2.1331,2.13295,2.13295,582900000.0
2008-02-19 21:10:00,2.13295,2.1332,2.13295,2.1332,472600000.0
2008-02-19 21:11:00,2.1332,2.1332,2.13315,2.1332,207100000.0
2008-02-19 21:12:00,2.1332,2.1332,2.133,2.133,211400000.0
2008-02-19 21:13:00,2.133,2.1331,2.1329,2.13305,439100000.0
2008-02-19 21:14:00,2.13305,2.1331,2.133,2.1331,626700000.0
2008-02-19 21:15:00,2.1331,2.13315,2.1327,2.1327,500000000.0
2008-02-19 21:16:00,2.1327,2.13295,2.1326,2.13295,602300000.0
2008-02-19 21:17:00,2.13295,2.13295,2.1328,2.1329,483100000.0
2008-02-19 21:18:00,2.1329,2.13305,2.1329,2.13305,703600000.0
2008-02-19 21:19:00,2.13305,2.1336,2.13305,2.1336,247700000.0
2008-02-19 21:20:00,2.1336,2.1337,2.13345,2.1335,306200000.0
2008-02-19 21:21:00,2.1335,2.1337,2.1334,2.1335,104000000.0
2008-02-19 21:22:00,2.1335,2.1335,2.1334,2.1334,102000000.0
2008-02-19 21:23:00,2.1334,2.1334,2.1334,2.1334,110400000.0
2008-02-19 21:24:00,2.1334,2.1334,2.1332,2.1333,169600000.0
2008-02-19 21:25:00,2.1333,2.1338,2.1333,2.1337,348600000.0
2008-02-19 21:26:00,2.1337,2.13395,2.1336,2.1338,398700000.0
2008-02-19 21:27:00,2.1338,2.1338,2.1334,2.1334,126500000.0
2008-02-19 21:28:00,2.1334,2.1334,2.1323,2.13245,158900000.0
2008-02-19 21:29:00,2.13245,2.1326,2.13225,2.1326,159500000.0
2008-02-19 21:30:00,2.1326,2.1327,2.1322,2.1327,100300000.0
2008-02-19 21:31:00,2.1327,2.1331,2.1327,2.1328,124800000.0
2008-02-19 21:32:00,2.1328,2.1331,2.1326,2.1329,287200000.0
2008-02-19 21:33:00,2.1329,2.13295,2.1325,2.13265,338400000.0
2008-02-19 21:34:00,2.13265,2.13295,2.1326,2.1329,345100000.0
2008-02-19 21:35:00,2.1329,2.133,2.13225,2.13235,318800000.0
2008-02-19 21:36:00,2.13235,2.1328,2.13235,2.1327,484200000.0
2008-02-19 21:37:00,2.1327,2.1333,2.13255,2.13315,575100000.0
2008-02-19 21:38:00,2.13315,2.13315,2.13265,2.13265,409700000.0
2008-02-19 21:39:00,2.13265,2.13275,2.1326,2.1326,337800000.0
2008-02-19 21:40:00,2.1326,2.13295,2.1326,2.1328,225100000.0
2008-02-19 21:41:00,2.1328,2.1329,2.1327,2.1328,237200000.0
2008-02-19 21:42:00,2.1328,2.1331,2.1328,2.1331,212900000.0
2008-02-19 21:43:00,2.1331,2.1332,2.1329,2.1331,193100000.0
2008-02-19 21:44:00,2.1331,2.13335,2.1331,2.1332,129100000.0
2008-02-19 21:45:00,2.1332,2.13335,2.1332,2.13325,168400000.0
2008-02-19 21:46:00,2.13325,2.1334,2.13285,2.1331,133300000.0
2008-02-19 21:47:00,2.1331,2.1331,2.1328,2.1328,106300000.0
2008-02-19 21:48:00,2.1328,2.1329,2.1326,2.1329,292800000.0
2008-02-19 21:49:00,2.1329,2.133,2.1329,2.1329,146500000.0
2008-02-19 21:50:00,2.1329,2.1329,2.13275,2.1328,110400000.0
2008-02-19 21:51:00,2.1328,2.1328,2.1321,2.1321,120700000.0
2008-02-19 21:52:00,2.1321,2.1326,2.132,2.1322,182000000.0
2008-02-19 21:53:00,2.1322,2.1325,2.1321,2.1325,324900000.0
2008-02-19 21:54:00,2.1325,2.1326,2.13195,2.13195,451400000.0
2008-02-19 21:55:00,2.13195,2.133,2.13195,2.1329,229800000.0
2008-02-19 21:56:00,2.1329,2.1336,2.1328,2.1332,106400000.0
2008-02-19 21:57:00,2.1332,2.1333,2.1332,2.1332,107200000.0
2008-02-19 21:58:00,2.1332,2.1332,2.1329,2.133,166800000.0
2008-02-19 21:59:00,2.133,2.1332,2.1317,2.1319,143500000.0
2008-02-19 22:00:00,2.1319,2.1322,2.1313,2.13145,225200000.0
2008-02-19 22:01:00,2.13145,2.13155,2.13125,2.13145,316900000.0
2008-02-19 22:02:00,2.13155,2.13155,2.1312,2.1312,283500000.0
2008-02-19 22:03:00,2.1312,2.1312,2.1307,2.13075,274700000.0
2008-02-19 22:04:00,2.13075,2.1313,2.13075,2.1312,309400000.0
2008-02-19 22:05:00,2.1312,2.1314,2.13095,2.13105,586000000.0
2008-02-19 22:06:00,2.13105,2.13115,2.13095,2.13115,911200000.0
2008-02-19 22:07:00,2.13115,2.1315,2.13115,2.1314,510600000.0
2008-02-19 22:08:00,2.1314,2.1317,2.1312,2.1313,145900000.0
2008-02-19 22:09:00,2.1313,2.1313,2.1312,2.1312,106800000.0
2008-02-19 22:10:00,2.1312,2.1313,2.13105,2.1311,309300000.0
2008-02-19 22:11:00,2.1311,2.13115,2.1309,2.1309,247300000.0
2008-02-19 22:12:00,2.1309,2.1313,2.1309,2.1311,323500000.0
2008-02-19 22:13:00,2.1311,2.1313,2.1311,2.1313,111200000.0
2008-02-19 22:14:00,2.1313,2.1317,2.1313,2.1315,226000000.0
2008-02-19 22:15:00,2.1315,2.1317,2.1314,2.1315,188500000.0
2008-02-19 22:16:00,2.1315,2.13155,2.1311,2.1311,197000000.0
2008-02-19 22:17:00,2.1311,2.1317,2.1311,2.1315,124100000.0
2008-02-19 22:18:00,2.1315,2.1318,2.1311,2.1313,110000000.0
2008-02-19 22:19:00,2.1313,2.1313,2.13115,2.1313,171200000.0
2008-02-19 22:20:00,2.1313,2.1316,2.1313,2.1316,135200000.0
2008-02-19 22:21:00,2.1316,2.1316,2.1316,2.1316,148800000.0
2008-02-19 22:22:00,2.1316,2.1318,2.1316,2.1318,101900000.0
2008-02-19 22:23:00,2.1318,2.1318,2.13155,2.1316,553700000.0
2008-02-19 22:24:00,2.1316,2.1318,2.1316,2.1317,394100000.0
2008-02-19 22:25:00,2.1317,2.1317,2.1317,2.1317,101600000.0
2008-02-19 22:26:00,2.1317,2.1317,2.1317,2.1317,91600000.0
2008-02-19 22:27:00,2.1317,2.1317,2.1314,2.1314,104400000.0
2008-02-19 22:28:00,2.1314,2.13155,2.1313,2.1313,150000000.0
2008-02-19 22:29:00,2.1313,2.1315,2.1313,2.1314,102000000.0
2008-02-19 22:30:00,2.1314,2.1314,2.1312,2.1312,105600000.0
2008-02-19 22:31:00,2.1312,2.1312,2.1312,2.1312,109200000.0
2008-02-19 22:32:00,2.1312,2.1313,2.131,2.1311,112200000.0
2008-02-19 22:33:00,2.1311,2.1312,2.131,2.1311,100800000.0
2008-02-19 22:34:00,2.1311,2.1311,2.131,2.1311,105600000.0
2008-02-19 22:35:00,2.1311,2.1311,2.1307,2.1309,282900000.0
2008-02-19 22:36:00,2.1309,2.1315,2.1309,2.1315,236700000.0
2008-02-19 22:37:00,2.1315,2.132,2.1315,2.1315,117200000.0
2008-02-19 22:38:00,2.1315,2.1318,2.1315,2.1317,130000000.0
2008-02-19 22:39:00,2.1317,2.1317,2.1316,2.1316,440600000.0
2008-02-19 22:40:00,2.1316,2.13185,2.1316,2.1318,328000000.0
2008-02-19 22:41:00,2.1318,2.1318,2.1317,2.1317,138200000.0
2008-02-19 22:42:00,2.1317,2.1318,2.1317,2.1317,108400000.0
2008-02-19 22:43:00,2.1317,2.1318,2.1314,2.1315,115500000.0
2008-02-19 22:44:00,2.1315,2.1316,2.1315,2.1316,112600000.0
2008-02-19 22:45:00,2.1316,2.13195,2.1316,2.13195,474500000.0
2008-02-19 22:46:00,2.13195,2.1323,2.1319,2.1321,219000000.0
2008-02-19 22:47:00,2.1321,2.1322,2.1319,2.132,220900000.0
2008-02-19 22:48:00,2.132,2.1323,2.132,2.132,126500000.0
2008-02-19 22:49:00,2.132,2.1321,2.13185,2.1321,246700000.0
2008-02-19 22:50:00,2.1321,2.1325,2.1321,2.1322,102100000.0
2008-02-19 22:51:00,2.1322,2.1323,2.1318,2.13195,280000000.0
2008-02-19 22:52:00,2.13195,2.13195,2.1316,2.1316,338600000.0
2008-02-19 22:53:00,2.1316,2.1318,2.1315,2.1318,117200000.0
2008-02-19 22:54:00,2.1318,2.1318,2.1317,2.1318,282300000.0
2008-02-19 22:55:00,2.1318,2.13185,2.13175,2.1318,366400000.0
2008-02-19 22:56:00,2.1318,2.13185,2.13165,2.13185,667000000.0
2008-02-19 22:57:00,2.13185,2.132,2.1317,2.1317,327600000.0
2008-02-19 22:58:00,2.1317,2.1319,2.1317,2.1319,447300000.0
2008-02-19 22:59:00,2.1319,2.1319,2.1319,2.1319,112000000.0
2008-02-19 23:00:00,2.1319,2.132,2.1319,2.1319,201900000.0
2008-02-19 23:01:00,2.1319,2.1322,2.1319,2.1321,213700000.0
2008-02-19 23:02:00,2.1321,2.1321,2.132,2.132,115500000.0
2008-02-19 23:03:00,2.132,2.132,2.132,2.132,110000000.0
2008-02-19 23:04:00,2.132,2.132,2.1311,2.1313,175800000.0
2008-02-19 23:05:00,2.13125,2.1315,2.1311,2.13115,448800000.0
2008-02-19 23:06:00,2.13115,2.1313,2.13105,2.1313,668200000.0
2008-02-19 23:07:00,2.1313,2.1313,2.1309,2.1309,238100000.0
2008-02-19 23:08:00,2.1309,2.131,2.1306,2.1308,110000000.0
2008-02-19 23:09:00,2.1305,2.1308,2.1305,2.1308,112800000.0
2008-02-19 23:10:00,2.1308,2.131,2.1306,2.131,109600000.0
2008-02-19 23:11:00,2.131,2.131,2.1307,2.1308,142400000.0
2008-02-19 23:12:00,2.1308,2.131,2.1308,2.1308,110400000.0
2008-02-19 23:13:00,2.1308,2.1309,2.1308,2.1309,108800000.0
2008-02-19 23:14:00,2.1309,2.1309,2.1308,2.1308,196400000.0
2008-02-19 23:15:00,2.1308,2.1308,2.1307,2.1307,346800000.0
2008-02-19 23:16:00,2.1307,2.1308,2.13065,2.1307,796000000.0
2008-02-19 23:17:00,2.1307,2.1313,2.1307,2.1309,385700000.0
2008-02-19 23:18:00,2.1309,2.131,2.1308,2.131,486000000.0
2008-02-19 23:19:00,2.131,2.1313,2.13065,2.1308,333400000.0
2008-02-19 23:20:00,2.1308,2.1314,2.13075,2.1309,110300000.0
2008-02-19 23:21:00,2.1309,2.131,2.1307,2.131,110000000.0
2008-02-19 23:22:00,2.131,2.1319,2.131,2.1315,147900000.0
2008-02-19 23:23:00,2.1315,2.13185,2.1312,2.1316,339600000.0
2008-02-19 23:24:00,2.1316,2.1318,2.1316,2.1317,184200000.0
2008-02-19 23:25:00,2.1317,2.1317,2.1317,2.1317,109200000.0
2008-02-19 23:26:00,2.1317,2.1317,2.1313,2.1315,110600000.0
2008-02-19 23:27:00,2.1315,2.1316,2.1315,2.1315,104800000.0
2008-02-19 23:28:00,2.1315,2.1316,2.1312,2.1315,177700000.0
2008-02-19 23:29:00,2.1315,2.1315,2.1312,2.1312,112000000.0
2008-02-19 23:30:00,2.1312,2.1313,2.131,2.1313,338300000.0
2008-02-19 23:31:00,2.1313,2.1313,2.1313,2.1313,112000000.0
2008-02-19 23:32:00,2.1313,2.1314,2.1312,2.1314,111200000.0
2008-02-19 23:33:00,2.1314,2.1315,2.1314,2.1315,113600000.0
2008-02-19 23:34:00,2.1315,2.1316,2.1314,2.1314,114800000.0
2008-02-19 23:35:00,2.1314,2.1316,2.1313,2.1314,116100000.0
2008-02-19 23:36:00,2.1314,2.1323,2.1314,2.1319,176300000.0
2008-02-19 23:37:00,2.1319,2.132,2.1316,2.1319,132000000.0
2008-02-19 23:38:00,2.1319,2.1319,2.1319,2.1319,111200000.0
2008-02-19 23:39:00,2.1319,2.132,2.1318,2.1318,118100000.0
2008-02-19 23:40:00,2.1318,2.1318,2.1318,2.1318,115200000.0
2008-02-19 23:41:00,2.1318,2.1318,2.1318,2.1318,314100000.0
2008-02-19 23:42:00,2.1318,2.1318,2.1315,2.1316,119600000.0
2008-02-19 23:43:00,2.1316,2.1318,2.1316,2.1318,221500000.0
2008-02-19 23:44:00,2.1318,2.1318,2.1315,2.1315,107600000.0
2008-02-19 23:45:00,2.1315,2.1316,2.1315,2.1316,107600000.0
2008-02-19 23:46:00,2.1316,2.1316,2.1313,2.1315,114900000.0
2008-02-19 23:47:00,2.1315,2.1316,2.1313,2.1316,134300000.0
2008-02-19 23:48:00,2.1316,2.1317,2.1316,2.1317,118200000.0
2008-02-19 23:49:00,2.1317,2.1318,2.1316,2.1316,127600000.0
2008-02-19 23:50:00,2.1316,2.1316,2.1309,2.1311,106100000.0
2008-02-19 23:51:00,2.1311,2.1315,2.1309,2.1309,550500000.0
2008-02-19 23:52:00,2.1309,2.1312,2.1308,2.1312,1118600000.0
2008-02-19 23:53:00,2.1312,2.1314,2.1309,2.1314,734800000.0
2008-02-19 23:54:00,2.1314,2.1314,2.1308,2.1309,666600000.0
2008-02-19 23:55:00,2.1309,2.1309,2.1307,2.1307,449200000.0
2008-02-19 23:56:00,2.1307,2.1318,2.1307,2.1314,197700000.0
2008-02-19 23:57:00,2.1314,2.1316,2.13135,2.13135,204200000.0
2008-02-19 23:58:00,2.13135,2.1319,2.13135,2.1319,595900000.0
2008-02-19 23:59:00,2.1319,2.1319,2.1319,2.1319,648000000.0
2008-02-20 00:00:00,2.1319,2.1319,2.1313,2.1313,770400000.0
2008-02-20 00:01:00,2.1313,2.1316,2.1302,2.1308,370800000.0
2008-02-20 00:02:00,2.1308,2.1312,2.1304,2.1304,853600000.0
2008-02-20 00:03:00,2.1304,2.1312,2.1304,2.1312,390100000.0
2008-02-20 00:04:00,2.1312,2.1315,2.1312,2.1315,111600000.0
2008-02-20 00:05:00,2.1315,2.1319,2.1315,2.1319,124400000.0
2008-02-20 00:06:00,2.1319,2.1319,2.1308,2.1315,334000000.0
2008-02-20 00:07:00,2.1315,2.1317,2.1315,2.1317,103600000.0
2008-02-20 00:08:00,2.1317,2.1317,2.1309,2.1315,128000000.0
2008-02-20 00:09:00,2.1315,2.1315,2.1315,2.1315,109600000.0
2008-02-20 00:10:00,2.1315,2.1315,2.1315,2.1315,113600000.0
2008-02-20 00:11:00,2.1315,2.1315,2.131,2.1315,123600000.0
2008-02-20 00:12:00,2.1315,2.1317,2.1311,2.1317,106800000.0
2008-02-20 00:13:00,2.1317,2.1319,2.1317,2.1319,112100000.0
2008-02-20 00:14:00,2.1319,2.132,2.1307,2.1312,475500000.0
2008-02-20 00:15:00,2.1312,2.1319,2.1311,2.1319,649700000.0
2008-02-20 00:16:00,2.1319,2.1321,2.1315,2.1315,975900000.0
2008-02-20 00:17:00,2.1315,2.1317,2.1314,2.1316,1042600000.0
2008-02-20 00:18:00,2.1316,2.1317,2.1316,2.1317,835600000.0
2008-02-20 00:19:00,2.1317,2.132,2.1317,2.1317,888200000.0
2008-02-20 00:20:00,2.1317,2.1319,2.1313,2.1319,857900000.0
2008-02-20 00:21:00,2.1319,2.1321,2.1317,2.1317,517300000.0
2008-02-20 00:22:00,2.1317,2.1317,2.1317,2.1317,751400000.0
2008-02-20 00:23:00,2.1317,2.1318,2.1317,2.1318,114400000.0
2008-02-20 00:24:00,2.1318,2.1319,2.1318,2.1318,128900000.0
2008-02-20 00:25:00,2.1318,2.13195,2.1318,2.1318,122000000.0
2008-02-20 00:26:00,2.1318,2.1318,2.1315,2.1315,810100000.0
2008-02-20 00:27:00,2.1315,2.1316,2.1315,2.1315,350600000.0
2008-02-20 00:28:00,2.1315,2.1316,2.1315,2.1315,545500000.0
2008-02-20 00:29:00,2.1315,2.13165,2.1315,2.13165,786200000.0
2008-02-20 00:30:00,2.13165,2.13165,2.13165,2.13165,676800000.0
2008-02-20 00:31:00,2.13165,2.13165,2.13165,2.13165,675000000.0
2008-02-20 00:32:00,2.13165,2.13165,2.1315,2.13165,650500000.0
2008-02-20 00:33:00,2.13165,2.13165,2.13145,2.13145,876800000.0
2008-02-20 00:34:00,2.1315,2.1316,2.1315,2.1315,878400000.0
2008-02-20 00:35:00,2.1315,2.1315,2.1315,2.1315,518100000.0
2008-02-20 00:36:00,2.1315,2.1315,2.1315,2.1315,761400000.0
2008-02-20 00:37:00,2.1315,2.13155,2.1315,2.13155,531700000.0
2008-02-20 00:38:00,2.13155,2.13175,2.13155,2.1316,485000000.0
2008-02-20 00:39:00,2.1316,2.13195,2.1316,2.1316,313400000.0
2008-02-20 00:40:00,2.1316,2.1316,2.1314,2.13145,456300000.0
2008-02-20 00:41:00,2.13145,2.1317,2.13145,2.1317,641700000.0
2008-02-20 00:42:00,2.1317,2.1317,2.1315,2.13165,634500000.0
2008-02-20 00:43:00,2.13165,2.13165,2.1316,2.13165,344100000.0
2008-02-20 00:44:00,2.13165,2.1317,2.13155,2.13155,513100000.0
2008-02-20 00:45:00,2.13155,2.13165,2.1315,2.13155,674800000.0
2008-02-20 00:46:00,2.13155,2.1317,2.13155,2.1317,665200000.0
2008-02-20 00:47:00,2.1317,2.1319,2.1317,2.1317,686400000.0
2008-02-20 00:48:00,2.1317,2.13185,2.13165,2.13185,664800000.0
2008-02-20 00:49:00,2.13185,2.13185,2.1316,2.13165,460400000.0
2008-02-20 00:50:00,2.13165,2.13175,2.13165,2.13175,454700000.0
2008-02-20 00:51:00,2.13175,2.132,2.13175,2.132,598200000.0
2008-02-20 00:52:00,2.132,2.1323,2.13195,2.1321,672000000.0
2008-02-20 00:53:00,2.1321,2.1321,2.13195,2.13195,663000000.0
2008-02-20 00:54:00,2.13195,2.1329,2.13195,2.1324,386300000.0
2008-02-20 00:55:00,2.1324,2.1324,2.1323,2.1323,640200000.0
2008-02-20 00:56:00,2.1323,2.1324,2.1322,2.1324,686400000.0
2008-02-20 00:57:00,2.1324,2.1324,2.1324,2.1324,691200000.0
2008-02-20 00:58:00,2.1324,2.13275,2.1324,2.13265,665300000.0
2008-02-20 00:59:00,2.13265,2.1327,2.13255,2.13255,688800000.0
2008-02-20 01:00:00,2.13255,2.13255,2.1323,2.1323,547800000.0
2008-02-20 01:01:00,2.1323,2.13245,2.13225,2.13235,563300000.0
2008-02-20 01:02:00,2.13235,2.13265,2.13225,2.1323,672000000.0
2008-02-20 01:03:00,2.1323,2.1324,2.13225,2.13225,495400000.0
2008-02-20 01:04:00,2.13225,2.13225,2.13185,2.1319,472600000.0
2008-02-20 01:05:00,2.1319,2.13215,2.1318,2.1321,345200000.0
2008-02-20 01:06:00,2.1321,2.1322,2.1321,2.1322,503200000.0
2008-02-20 01:07:00,2.1322,2.13245,2.1322,2.1323,460700000.0
2008-02-20 01:08:00,2.1323,2.13245,2.1321,2.1321,468400000.0
2008-02-20 01:09:00,2.1321,2.13225,2.13205,2.1322,488900000.0
2008-02-20 01:10:00,2.1322,2.1322,2.13215,2.13215,353300000.0
2008-02-20 01:11:00,2.13215,2.1323,2.132,2.1322,524200000.0
2008-02-20 01:12:00,2.1322,2.1325,2.13215,2.1325,540500000.0
2008-02-20 01:13:00,2.1325,2.13255,2.1323,2.1323,587500000.0
2008-02-20 01:14:00,2.1323,2.13245,2.1323,2.13245,483600000.0
2008-02-20 01:15:00,2.13245,2.1326,2.13245,2.1326,619200000.0
2008-02-20 01:16:00,2.1326,2.1326,2.1324,2.1324,490700000.0
2008-02-20 01:17:00,2.1324,2.13255,2.13225,2.13255,672000000.0
2008-02-20 01:18:00,2.13255,2.13255,2.13235,2.13235,661500000.0
2008-02-20 01:19:00,2.13235,2.1326,2.13235,2.1325,658200000.0
2008-02-20 01:20:00,2.1325,2.13275,2.13245,2.13255,677400000.0
2008-02-20 01:21:00,2.13255,2.13275,2.1325,2.1325,609600000.0
2008-02-20 01:22:00,2.1325,2.13255,2.13245,2.13245,676800000.0
2008-02-20 01:23:00,2.13245,2.13255,2.13235,2.13245,650400000.0
2008-02-20 01:24:00,2.13245,2.1328,2.13245,2.1328,674000000.0
2008-02-20 01:25:00,2.1328,2.1328,2.1328,2.1328,449000000.0
2008-02-20 01:26:00,2.1328,2.1328,2.1327,2.1327,641400000.0
2008-02-20 01:27:00,2.1327,2.1328,2.1322,2.1324,619200000.0
2008-02-20 01:28:00,2.1324,2.1324,2.13225,2.13225,292900000.0
2008-02-20 01:29:00,2.13225,2.1323,2.13225,2.1323,629800000.0
2008-02-20 01:30:00,2.1323,2.1323,2.1323,2.1323,454300000.0
2008-02-20 01:31:00,2.1323,2.13235,2.1323,2.13235,439800000.0
2008-02-20 01:32:00,2.13235,2.13235,2.1323,2.1323,502700000.0
2008-02-20 01:33:00,2.1323,2.1323,2.1323,2.1323,474400000.0
2008-02-20 01:34:00,2.1323,2.1324,2.13225,2.1323,503600000.0
2008-02-20 01:35:00,2.1323,2.1323,2.1323,2.1323,660000000.0
2008-02-20 01:36:00,2.1323,2.1323,2.1323,2.1323,401100000.0
2008-02-20 01:37:00,2.1323,2.1323,2.1323,2.1323,387100000.0
2008-02-20 01:38:00,2.1323,2.13235,2.1322,2.1323,467500000.0
2008-02-20 01:39:00,2.1323,2.1323,2.1318,2.1319,706000000.0
2008-02-20 01:40:00,2.1319,2.13195,2.1319,2.1319,714600000.0
2008-02-20 01:41:00,2.1319,2.13195,2.1319,2.13195,539300000.0
2008-02-20 01:42:00,2.13195,2.13195,2.13195,2.13195,1282900000.0
2008-02-20 01:43:00,2.13195,2.132,2.13195,2.132,887600000.0
2008-02-20 01:44:00,2.132,2.1322,2.132,2.1322,1004200000.0
2008-02-20 01:45:00,2.1322,2.1322,2.132,2.132,194500000.0
2008-02-20 01:46:00,2.132,2.1321,2.1318,2.1318,330300000.0
2008-02-20 01:47:00,2.1318,2.1319,2.1316,2.1316,363300000.0
2008-02-20 01:48:00,2.1316,2.1318,2.1315,2.1318,113600000.0
2008-02-20 01:49:00,2.1318,2.1318,2.1316,2.1316,237000000.0
2008-02-20 01:50:00,2.1316,2.1316,2.13145,2.13145,473000000.0
2008-02-20 01:51:00,2.13145,2.1315,2.13145,2.1315,119200000.0
2008-02-20 01:52:00,2.1315,2.1316,2.1315,2.1316,109200000.0
2008-02-20 01:53:00,2.1316,2.13175,2.1315,2.1316,407000000.0
2008-02-20 01:54:00,2.1316,2.1317,2.1316,2.1317,215500000.0
2008-02-20 01:55:00,2.1317,2.1319,2.1317,2.1318,283000000.0
2008-02-20 01:56:00,2.1318,2.1318,2.1318,2.1318,499700000.0
2008-02-20 01:57:00,2.1318,2.1318,2.1317,2.1317,672600000.0
2008-02-20 01:58:00,2.1317,2.1317,2.13165,2.13165,584900000.0
2008-02-20 01:59:00,2.13165,2.1317,2.13165,2.1317,384300000.0
2008-02-20 02:00:00,2.1317,2.1317,2.1315,2.1315,649500000.0
2008-02-20 02:01:00,2.1315,2.13155,2.13135,2.13135,638400000.0
2008-02-20 02:02:00,2.13135,2.13135,2.13125,2.13125,419900000.0
2008-02-20 02:03:00,2.13125,2.13135,2.13115,2.13115,398200000.0
2008-02-20 02:04:00,2.1311,2.13135,2.131,2.13125,433100000.0
2008-02-20 02:05:00,2.13125,2.13125,2.1311,2.13125,420600000.0
2008-02-20 02:06:00,2.13125,2.1315,2.131,2.13145,603100000.0
2008-02-20 02:07:00,2.13145,2.13145,2.1313,2.1313,470100000.0
2008-02-20 02:08:00,2.1313,2.13135,2.1312,2.1313,438000000.0
2008-02-20 02:09:00,2.1313,2.1313,2.1312,2.13125,651900000.0
2008-02-20 02:10:00,2.13125,2.1313,2.1312,2.1313,638700000.0
2008-02-20 02:11:00,2.1313,2.1313,2.13125,2.13125,867200000.0
2008-02-20 02:12:00,2.13125,2.1313,2.13125,2.13125,734000000.0
2008-02-20 02:13:00,2.13125,2.1313,2.1312,2.1312,912500000.0
2008-02-20 02:14:00,2.1312,2.1312,2.1311,2.1311,432700000.0
2008-02-20 02:15:00,2.1311,2.13115,2.131,2.131,346000000.0
2008-02-20 02:16:00,2.131,2.1312,2.131,2.1312,525100000.0
2008-02-20 02:17:00,2.1312,2.1312,2.1311,2.1312,554000000.0
2008-02-20 02:18:00,2.1312,2.1312,2.13115,2.13115,609600000.0
2008-02-20 02:19:00,2.13115,2.13115,2.13115,2.13115,638400000.0
2008-02-20 02:20:00,2.13115,2.13115,2.13115,2.13115,491400000.0
2008-02-20 02:21:00,2.13115,2.13115,2.13115,2.13115,490200000.0
2008-02-20 02:22:00,2.13115,2.1312,2.1311,2.1311,347700000.0
2008-02-20 02:23:00,2.1311,2.1311,2.1311,2.1311,556200000.0
2008-02-20 02:24:00,2.1311,2.13115,2.1311,2.13115,645600000.0
2008-02-20 02:25:00,2.13115,2.1312,2.13115,2.13115,487600000.0
2008-02-20 02:26:00,2.13115,2.13115,2.13115,2.13115,348100000.0
2008-02-20 02:27:00,2.13115,2.13115,2.1311,2.13115,332800000.0
2008-02-20 02:28:00,2.13115,2.13115,2.131,2.13115,783600000.0
2008-02-20 02:29:00,2.13115,2.13115,2.1311,2.1311,472200000.0
2008-02-20 02:30:00,2.1311,2.1311,2.1311,2.1311,102800000.0
2008-02-20 02:31:00,2.1311,2.1311,2.131,2.131,118300000.0
2008-02-20 02:32:00,2.131,2.1311,2.131,2.13105,510000000.0
2008-02-20 02:33:00,2.13105,2.1311,2.13105,2.13105,605200000.0
2008-02-20 02:34:00,2.13105,2.13115,2.13105,2.13105,618000000.0
2008-02-20 02:35:00,2.13105,2.13115,2.13105,2.1311,603400000.0
2008-02-20 02:36:00,2.1311,2.1311,2.13105,2.13105,171700000.0
2008-02-20 02:37:00,2.13105,2.1311,2.13105,2.1311,338300000.0
2008-02-20 02:38:00,2.1311,2.1311,2.13105,2.1311,185200000.0
2008-02-20 02:39:00,2.1311,2.1311,2.1311,2.1311,111200000.0
2008-02-20 02:40:00,2.1311,2.1311,2.1311,2.1311,105200000.0
2008-02-20 02:41:00,2.1311,2.13125,2.1311,2.1311,168200000.0
2008-02-20 02:42:00,2.1311,2.13125,2.1311,2.1311,114800000.0
2008-02-20 02:43:00,2.1311,2.1313,2.131,2.13115,217300000.0
2008-02-20 02:44:00,2.13115,2.13115,2.13065,2.13085,480500000.0
2008-02-20 02:45:00,2.13085,2.13095,2.13085,2.13095,392900000.0
2008-02-20 02:46:00,2.13095,2.13095,2.13095,2.13095,378300000.0
2008-02-20 02:47:00,2.13095,2.1311,2.1309,2.1311,328500000.0
2008-02-20 02:48:00,2.1311,2.1312,2.1311,2.1312,106800000.0
2008-02-20 02:49:00,2.1312,2.1312,2.1311,2.1311,165000000.0
2008-02-20 02:50:00,2.1311,2.1312,2.1311,2.1312,398800000.0
2008-02-20 02:51:00,2.1312,2.1312,2.1312,2.1312,101200000.0
2008-02-20 02:52:00,2.1312,2.1313,2.131,2.131,172800000.0
2008-02-20 02:53:00,2.131,2.131,2.13055,2.13055,727200000.0
2008-02-20 02:54:00,2.13055,2.13055,2.1299,2.1299,473700000.0
2008-02-20 02:55:00,2.1299,2.1307,2.1298,2.13055,591000000.0
2008-02-20 02:56:00,2.13055,2.13115,2.13055,2.13085,447600000.0
2008-02-20 02:57:00,2.13085,2.1313,2.1306,2.131,571300000.0
2008-02-20 02:58:00,2.131,2.1311,2.13075,2.13105,465200000.0
2008-02-20 02:59:00,2.13105,2.1312,2.13105,2.1312,315500000.0
2008-02-20 03:00:00,2.1312,2.1319,2.131,2.13125,165500000.0
2008-02-20 03:01:00,2.13125,2.1313,2.1311,2.1311,351700000.0
2008-02-20 03:02:00,2.1311,2.1313,2.1311,2.1312,413900000.0
2008-02-20 03:03:00,2.1312,2.1315,2.1312,2.1315,366200000.0
2008-02-20 03:04:00,2.1315,2.1315,2.1313,2.1314,110300000.0
2008-02-20 03:05:00,2.1314,2.1317,2.1314,2.1314,158700000.0
2008-02-20 03:06:00,2.1314,2.1317,2.1314,2.1315,106800000.0
2008-02-20 03:07:00,2.1315,2.1315,2.13095,2.13095,223800000.0
2008-02-20 03:08:00,2.13095,2.13105,2.1309,2.13105,721500000.0
2008-02-20 03:09:00,2.13105,2.13105,2.1309,2.13095,969700000.0
2008-02-20 03:10:00,2.13095,2.13105,2.13095,2.13095,888000000.0
2008-02-20 03:11:00,2.13095,2.13095,2.1307,2.1307,204500000.0
2008-02-20 03:12:00,2.1307,2.1307,2.1305,2.1307,176300000.0
2008-02-20 03:13:00,2.1307,2.1307,2.1305,2.1306,265700000.0
2008-02-20 03:14:00,2.1306,2.13075,2.1306,2.1306,417100000.0
2008-02-20 03:15:00,2.1306,2.1306,2.13035,2.13045,676800000.0
2008-02-20 03:16:00,2.13045,2.13075,2.13045,2.13075,594700000.0
2008-02-20 03:17:00,2.13075,2.13075,2.13035,2.13055,693600000.0
2008-02-20 03:18:00,2.13055,2.13055,2.1302,2.1302,480400000.0
2008-02-20 03:19:00,2.1302,2.13035,2.13005,2.1301,450200000.0
2008-02-20 03:20:00,2.1301,2.1304,2.13005,2.13015,1202400000.0
2008-02-20 03:21:00,2.13015,2.1302,2.1301,2.13015,540600000.0
2008-02-20 03:22:00,2.13015,2.1303,2.13015,2.1303,1037600000.0
2008-02-20 03:23:00,2.1303,2.1303,2.13025,2.1303,574100000.0
2008-02-20 03:24:00,2.1303,2.1303,2.13015,2.1303,581800000.0
2008-02-20 03:25:00,2.1303,2.1303,2.1302,2.1302,597700000.0
2008-02-20 03:26:00,2.1302,2.13025,2.1302,2.13025,652800000.0
2008-02-20 03:27:00,2.13025,2.1303,2.1302,2.1303,350300000.0
2008-02-20 03:28:00,2.1303,2.1304,2.1303,2.1303,240600000.0
2008-02-20 03:29:00,2.1303,2.1303,2.1302,2.1302,109300000.0
2008-02-20 03:30:00,2.1302,2.13025,2.1302,2.1302,115900000.0
2008-02-20 03:31:00,2.1302,2.13025,2.1302,2.1302,262100000.0
2008-02-20 03:32:00,2.1302,2.1302,2.1302,2.1302,702000000.0
2008-02-20 03:33:00,2.1302,2.1302,2.1302,2.1302,757900000.0
2008-02-20 03:34:00,2.1302,2.1303,2.1302,2.1303,368700000.0
2008-02-20 03:35:00,2.1303,2.1303,2.1303,2.1303,739800000.0
2008-02-20 03:36:00,2.1303,2.1303,2.1302,2.1302,427900000.0
2008-02-20 03:37:00,2.1302,2.1302,2.1302,2.1302,114000000.0
2008-02-20 03:38:00,2.1302,2.1302,2.13,2.13005,165500000.0
2008-02-20 03:39:00,2.13005,2.1301,2.12995,2.12995,648000000.0
2008-02-20 03:40:00,2.12995,2.1305,2.12995,2.1303,727200000.0
2008-02-20 03:41:00,2.1303,2.13045,2.1302,2.1302,540400000.0
2008-02-20 03:42:00,2.1302,2.1304,2.1302,2.1303,219400000.0
2008-02-20 03:43:00,2.13035,2.13035,2.13015,2.13015,586000000.0
2008-02-20 03:44:00,2.13015,2.13015,2.13015,2.13015,415600000.0
2008-02-20 03:45:00,2.13015,2.13015,2.13015,2.13015,1229400000.0
2008-02-20 03:46:00,2.13015,2.13015,2.13015,2.13015,1255200000.0
2008-02-20 03:47:00,2.13015,2.13015,2.13,2.13005,723800000.0
2008-02-20 03:48:00,2.13005,2.13005,2.13005,2.13005,447400000.0
2008-02-20 03:49:00,2.13005,2.1302,2.13005,2.1302,656200000.0
2008-02-20 03:50:00,2.1302,2.1302,2.13,2.13,108000000.0
2008-02-20 03:51:00,2.13,2.13005,2.13,2.13,412300000.0
2008-02-20 03:52:00,2.13,2.13,2.13,2.13,108400000.0
2008-02-20 03:53:00,2.13,2.1301,2.13,2.1301,109900000.0
2008-02-20 03:54:00,2.1301,2.13025,2.1301,2.1302,180500000.0
2008-02-20 03:55:00,2.1302,2.1302,2.1301,2.1301,184200000.0
2008-02-20 03:56:00,2.1301,2.1301,2.1299,2.12995,171300000.0
2008-02-20 03:57:00,2.12995,2.13005,2.1299,2.1299,468200000.0
2008-02-20 03:58:00,2.1299,2.1299,2.1299,2.1299,112800000.0
2008-02-20 03:59:00,2.1299,2.13,2.1299,2.13,323300000.0
2008-02-20 04:00:00,2.13,2.1302,2.13,2.1301,141300000.0
2008-02-20 04:01:00,2.1301,2.13015,2.12995,2.1301,450000000.0
2008-02-20 04:02:00,2.1301,2.13015,2.12985,2.1299,503700000.0
2008-02-20 04:03:00,2.1299,2.1299,2.12985,2.12985,1114200000.0
2008-02-20 04:04:00,2.12985,2.12985,2.12975,2.12975,1236000000.0
2008-02-20 04:05:00,2.12975,2.1299,2.12965,2.12965,704800000.0
2008-02-20 04:06:00,2.12965,2.1298,2.12965,2.1298,150400000.0
2008-02-20 04:07:00,2.1298,2.13,2.1298,2.13,139800000.0
2008-02-20 04:08:00,2.13,2.13,2.1298,2.1299,112800000.0
2008-02-20 04:09:00,2.1299,2.1299,2.1299,2.1299,112400000.0
2008-02-20 04:10:00,2.1299,2.13,2.1299,2.13,111200000.0
2008-02-20 04:11:00,2.13,2.1301,2.1299,2.1301,109600000.0
2008-02-20 04:12:00,2.1301,2.1303,2.1301,2.1303,109200000.0
2008-02-20 04:13:00,2.1303,2.13035,2.1303,2.13035,320400000.0
2008-02-20 04:14:00,2.13035,2.1304,2.13025,2.13025,549100000.0
2008-02-20 04:15:00,2.13025,2.1304,2.13025,2.13025,713300000.0
2008-02-20 04:16:00,2.13025,2.1303,2.1302,2.1302,463800000.0
2008-02-20 04:17:00,2.1302,2.1303,2.1302,2.1303,511700000.0
2008-02-20 04:18:00,2.1303,2.13045,2.13025,2.13045,626300000.0
2008-02-20 04:19:00,2.13045,2.13065,2.1304,2.13065,691500000.0
2008-02-20 04:20:00,2.13065,2.13105,2.13065,2.131,368000000.0
2008-02-20 04:21:00,2.131,2.13135,2.13085,2.1312,321400000.0
2008-02-20 04:22:00,2.1312,2.13145,2.1312,2.1314,759300000.0
2008-02-20 04:23:00,2.1314,2.1317,2.1314,2.13165,866400000.0
2008-02-20 04:24:00,2.13165,2.13205,2.13165,2.13175,803600000.0
2008-02-20 04:25:00,2.13175,2.1322,2.13175,2.13175,594800000.0
2008-02-20 04:26:00,2.13175,2.13285,2.13175,2.13265,556900000.0
2008-02-20 04:27:00,2.13265,2.13325,2.13265,2.13315,342500000.0
2008-02-20 04:28:00,2.13315,2.13325,2.13285,2.13325,441900000.0
2008-02-20 04:29:00,2.13325,2.13335,2.13285,2.13285,609600000.0
2008-02-20 04:30:00,2.13285,2.13325,2.13265,2.13285,433900000.0
2008-02-20 04:31:00,2.13285,2.13315,2.1328,2.13315,921600000.0
2008-02-20 04:32:00,2.13315,2.13315,2.13295,2.13315,364500000.0
2008-02-20 04:33:00,2.13315,2.13365,2.13315,2.13355,689800000.0
2008-02-20 04:34:00,2.13355,2.13385,2.1335,2.13365,548000000.0
2008-02-20 04:35:00,2.13365,2.13415,2.13335,2.13385,632000000.0
2008-02-20 04:36:00,2.13385,2.13595,2.13385,2.1351,508000000.0
2008-02-20 04:37:00,2.1351,2.1356,2.1349,2.1351,292200000.0
2008-02-20 04:38:00,2.1351,2.1358,2.1349,2.13555,794300000.0
2008-02-20 04:39:00,2.1357,2.13585,2.13485,2.135,535100000.0
2008-02-20 04:40:00,2.135,2.13515,2.13485,2.13515,873300000.0
2008-02-20 04:41:00,2.13515,2.13595,2.13495,2.13595,893400000.0
2008-02-20 04:42:00,2.13595,2.13645,2.13555,2.13645,676000000.0
2008-02-20 04:43:00,2.13665,2.13665,2.1359,2.13595,683800000.0
2008-02-20 04:44:00,2.13595,2.13595,2.13575,2.1358,473800000.0
2008-02-20 04:45:00,2.1358,2.13615,2.1357,2.13615,453600000.0
2008-02-20 04:46:00,2.13615,2.1366,2.136,2.1362,720000000.0
2008-02-20 04:47:00,2.1362,2.1368,2.13615,2.13665,646100000.0
2008-02-20 04:48:00,2.13665,2.1367,2.1363,2.13635,806400000.0
2008-02-20 04:49:00,2.13635,2.13675,2.1362,2.1367,624500000.0
2008-02-20 04:50:00,2.1367,2.13735,2.13665,2.13715,522900000.0
2008-02-20 04:51:00,2.13715,2.1372,2.137,2.13715,512100000.0
2008-02-20 04:52:00,2.13715,2.13715,2.13655,2.13665,578100000.0
2008-02-20 04:53:00,2.13665,2.13685,2.13635,2.13665,735000000.0
2008-02-20 04:54:00,2.13665,2.13665,2.1363,2.13635,778700000.0
2008-02-20 04:55:00,2.13635,2.13665,2.13605,2.13645,506500000.0
2008-02-20 04:56:00,2.13645,2.13655,2.13635,2.13635,1023500000.0
2008-02-20 04:57:00,2.13635,2.13645,2.13615,2.13615,509500000.0
2008-02-20 04:58:00,2.13615,2.13665,2.13615,2.13645,1278700000.0
2008-02-20 04:59:00,2.13645,2.13655,2.13615,2.1362,820800000.0
2008-02-20 05:00:00,2.1362,2.1366,2.13615,2.1366,564700000.0
2008-02-20 05:01:00,2.1366,2.1366,2.13625,2.1364,386900000.0
2008-02-20 05:02:00,2.1364,2.13645,2.13625,2.13645,774100000.0
2008-02-20 05:03:00,2.13645,2.13685,2.13625,2.13685,478900000.0
2008-02-20 05:04:00,2.13685,2.13685,2.1366,2.13675,1094000000.0
2008-02-20 05:05:00,2.13675,2.13705,2.13675,2.13685,750100000.0
2008-02-20 05:06:00,2.13685,2.13695,2.13665,2.13665,1307200000.0
2008-02-20 05:07:00,2.13665,2.1371,2.13665,2.1371,750600000.0
2008-02-20 05:08:00,2.1371,2.1376,2.13675,2.1373,596300000.0
2008-02-20 05:09:00,2.1372,2.13755,2.1371,2.1374,273900000.0
2008-02-20 05:10:00,2.1374,2.1376,2.1372,2.1373,417800000.0
2008-02-20 05:11:00,2.1373,2.1375,2.1372,2.1372,366400000.0
2008-02-20 05:12:00,2.1372,2.1372,2.137,2.13715,600600000.0
2008-02-20 05:13:00,2.13715,2.13715,2.13695,2.13705,256000000.0
2008-02-20 05:14:00,2.13705,2.1373,2.1369,2.137,132500000.0
2008-02-20 05:15:00,2.137,2.137,2.137,2.137,109200000.0
2008-02-20 05:16:00,2.137,2.1374,2.1369,2.1374,114800000.0
2008-02-20 05:17:00,2.1374,2.1374,2.1368,2.1368,108300000.0
2008-02-20 05:18:00,2.1368,2.1369,2.1367,2.1369,114800000.0
2008-02-20 05:19:00,2.1369,2.13715,2.1369,2.13705,152800000.0
2008-02-20 05:20:00,2.13705,2.1378,2.13705,2.1375,427600000.0
2008-02-20 05:21:00,2.1375,2.1376,2.1374,2.1375,135500000.0
2008-02-20 05:22:00,2.1375,2.1375,2.1373,2.13745,652100000.0
2008-02-20 05:23:00,2.13745,2.13755,2.1374,2.13745,652800000.0
2008-02-20 05:24:00,2.13745,2.1376,2.13745,2.1376,499200000.0
2008-02-20 05:25:00,2.1376,2.1377,2.13755,2.13755,608600000.0
2008-02-20 05:26:00,2.13755,2.1376,2.13745,2.13745,413600000.0
2008-02-20 05:27:00,2.13745,2.13755,2.13735,2.13735,503300000.0
2008-02-20 05:28:00,2.13735,2.1375,2.13735,2.13735,513400000.0
2008-02-20 05:29:00,2.13735,2.13745,2.13705,2.1373,445700000.0
2008-02-20 05:30:00,2.1373,2.13735,2.1369,2.13695,672000000.0
2008-02-20 05:31:00,2.13695,2.13695,2.1368,2.13685,465900000.0
2008-02-20 05:32:00,2.13685,2.137,2.1368,2.1368,673600000.0
2008-02-20 05:33:00,2.1368,2.13685,2.13665,2.1367,615400000.0
2008-02-20 05:34:00,2.1367,2.1367,2.13625,2.1363,672100000.0
2008-02-20 05:35:00,2.1363,2.13665,2.13625,2.13655,459600000.0
2008-02-20 05:36:00,2.13655,2.13655,2.13655,2.13655,794400000.0
2008-02-20 05:37:00,2.13655,2.13655,2.13655,2.13655,1268800000.0
2008-02-20 05:38:00,2.13655,2.13675,2.13655,2.13655,1504000000.0
2008-02-20 05:39:00,2.13655,2.13655,2.13635,2.13635,1342600000.0
2008-02-20 05:40:00,2.13635,2.13665,2.1363,2.13645,366300000.0
2008-02-20 05:41:00,2.13645,2.13655,2.13635,2.13655,613500000.0
2008-02-20 05:42:00,2.13655,2.13655,2.13615,2.13615,340300000.0
2008-02-20 05:43:00,2.13615,2.1362,2.13585,2.13605,552100000.0
2008-02-20 05:44:00,2.13605,2.13615,2.13605,2.13615,478100000.0
2008-02-20 05:45:00,2.13615,2.13615,2.13615,2.13615,576400000.0
2008-02-20 05:46:00,2.13615,2.13615,2.1359,2.136,597500000.0
2008-02-20 05:47:00,2.136,2.13605,2.136,2.136,186000000.0
2008-02-20 05:48:00,2.136,2.13605,2.136,2.13605,370900000.0
2008-02-20 05:49:00,2.13605,2.13605,2.13605,2.13605,531700000.0
2008-02-20 05:50:00,2.13605,2.13605,2.1354,2.13555,574200000.0
2008-02-20 05:51:00,2.13555,2.1359,2.13555,2.1359,475800000.0
2008-02-20 05:52:00,2.1359,2.1363,2.1357,2.1363,506400000.0
2008-02-20 05:53:00,2.1363,2.1363,2.1357,2.1357,453400000.0
2008-02-20 05:54:00,2.1357,2.1362,2.1357,2.1359,1043200000.0
2008-02-20 05:55:00,2.1359,2.13605,2.1359,2.136,501400000.0
2008-02-20 05:56:00,2.136,2.13605,2.1353,2.1353,627700000.0
2008-02-20 05:57:00,2.1353,2.13535,2.1352,2.13535,1260000000.0
2008-02-20 05:58:00,2.13535,2.13535,2.13515,2.13525,684400000.0
2008-02-20 05:59:00,2.13525,2.1353,2.1351,2.13515,604800000.0
2008-02-20 06:00:00,2.13515,2.1357,2.135,2.1357,418500000.0
2008-02-20 06:01:00,2.1357,2.1358,2.13535,2.13545,446100000.0
2008-02-20 06:02:00,2.13545,2.13555,2.1354,2.13555,525300000.0
2008-02-20 06:03:00,2.13555,2.13555,2.13505,2.13525,433600000.0
2008-02-20 06:04:00,2.13525,2.1356,2.13525,2.13535,470600000.0
2008-02-20 06:05:00,2.13535,2.13545,2.1351,2.13535,440100000.0
2008-02-20 06:06:00,2.13535,2.13605,2.13535,2.13585,464700000.0
2008-02-20 06:07:00,2.13585,2.13585,2.1355,2.13555,603800000.0
2008-02-20 06:08:00,2.1355,2.1359,2.1354,2.13585,474500000.0
2008-02-20 06:09:00,2.1358,2.1358,2.1353,2.1353,353200000.0
2008-02-20 06:10:00,2.1353,2.1356,2.1353,2.13555,567600000.0
2008-02-20 06:11:00,2.13555,2.1356,2.13535,2.1356,336100000.0
2008-02-20 06:12:00,2.1356,2.1359,2.1353,2.13565,319500000.0
2008-02-20 06:13:00,2.1357,2.13655,2.1357,2.13625,441400000.0
2008-02-20 06:14:00,2.1362,2.1366,2.1362,2.13635,460600000.0
2008-02-20 06:15:00,2.13635,2.13635,2.1358,2.13595,478900000.0
2008-02-20 06:16:00,2.13595,2.13605,2.13595,2.136,660000000.0
2008-02-20 06:17:00,2.136,2.1361,2.13585,2.13585,496700000.0
2008-02-20 06:18:00,2.1359,2.1359,2.1357,2.13575,485800000.0
2008-02-20 06:19:00,2.13575,2.13575,2.1356,2.1356,461000000.0
2008-02-20 06:20:00,2.1356,2.1358,2.1356,2.1356,122000000.0
2008-02-20 06:21:00,2.1356,2.1356,2.1356,2.1356,126100000.0
2008-02-20 06:22:00,2.1356,2.1356,2.1356,2.1356,103200000.0
2008-02-20 06:23:00,2.1356,2.1356,2.1352,2.1352,556300000.0
2008-02-20 06:24:00,2.1352,2.13525,2.13515,2.13515,524600000.0
2008-02-20 06:25:00,2.13515,2.13515,2.13475,2.13475,430300000.0
2008-02-20 06:26:00,2.13475,2.1348,2.13465,2.13465,508500000.0
2008-02-20 06:27:00,2.13465,2.1347,2.13455,2.1346,645600000.0
2008-02-20 06:28:00,2.1346,2.1346,2.1346,2.1346,609600000.0
2008-02-20 06:29:00,2.1346,2.1346,2.13445,2.1346,624200000.0
2008-02-20 06:30:00,2.1346,2.13505,2.1346,2.1349,608900000.0
2008-02-20 06:31:00,2.1349,2.1351,2.13485,2.13495,511800000.0
2008-02-20 06:32:00,2.1349,2.1349,2.13435,2.1344,453300000.0
2008-02-20 06:33:00,2.1344,2.13475,2.1344,2.1347,640800000.0
2008-02-20 06:34:00,2.1347,2.13485,2.13455,2.13455,468200000.0
2008-02-20 06:35:00,2.13455,2.1347,2.1344,2.1345,638700000.0
2008-02-20 06:36:00,2.1345,2.13455,2.13445,2.13455,449600000.0
2008-02-20 06:37:00,2.13455,2.13475,2.1345,2.13455,620700000.0
2008-02-20 06:38:00,2.13455,2.1346,2.1345,2.13455,414900000.0
2008-02-20 06:39:00,2.13455,2.1347,2.1345,2.1347,661500000.0
2008-02-20 06:40:00,2.1347,2.1353,2.1346,2.13495,601700000.0
2008-02-20 06:41:00,2.13495,2.1351,2.13475,2.1351,615900000.0
2008-02-20 06:42:00,2.1351,2.1355,2.135,2.13545,436300000.0
2008-02-20 06:43:00,2.13545,2.13605,2.13535,2.13605,437900000.0
2008-02-20 06:44:00,2.13605,2.13605,2.136,2.13605,618800000.0
2008-02-20 06:45:00,2.13605,2.13625,2.1356,2.1358,632000000.0
2008-02-20 06:46:00,2.1358,2.1366,2.1358,2.1365,436000000.0
2008-02-20 06:47:00,2.1365,2.13685,2.13585,2.13605,628800000.0
2008-02-20 06:48:00,2.13605,2.13615,2.136,2.13605,631300000.0
2008-02-20 06:49:00,2.13605,2.13605,2.13565,2.1358,440100000.0
2008-02-20 06:50:00,2.1358,2.136,2.1358,2.136,524300000.0
2008-02-20 06:51:00,2.136,2.13605,2.1359,2.136,350500000.0
2008-02-20 06:52:00,2.136,2.13605,2.1358,2.13585,650300000.0
2008-02-20 06:53:00,2.13585,2.13595,2.1358,2.13585,672000000.0
2008-02-20 06:54:00,2.13585,2.13585,2.13575,2.1358,496900000.0
2008-02-20 06:55:00,2.1358,2.13605,2.1354,2.1354,399100000.0
2008-02-20 06:56:00,2.1354,2.13575,2.1354,2.1357,463000000.0
2008-02-20 06:57:00,2.1357,2.13585,2.1355,2.1355,569300000.0
2008-02-20 06:58:00,2.1355,2.13585,2.1355,2.13585,664800000.0
2008-02-20 06:59:00,2.13585,2.1359,2.13565,2.13575,667200000.0
2008-02-20 07:00:00,2.13575,2.13625,2.13575,2.1361,649100000.0
2008-02-20 07:01:00,2.1361,2.13625,2.13575,2.13585,760000000.0
2008-02-20 07:02:00,2.13585,2.1359,2.13575,2.13575,499600000.0
2008-02-20 07:03:00,2.13575,2.1359,2.13575,2.1359,480000000.0
2008-02-20 07:04:00,2.1359,2.13605,2.13575,2.13575,364500000.0
2008-02-20 07:05:00,2.13575,2.136,2.13545,2.13545,623400000.0
2008-02-20 07:06:00,2.13545,2.1357,2.1353,2.1353,185700000.0
2008-02-20 07:07:00,2.1353,2.1353,2.1351,2.13515,282800000.0
2008-02-20 07:08:00,2.13515,2.13515,2.13495,2.13495,747800000.0
2008-02-20 07:09:00,2.13495,2.135,2.13485,2.135,559900000.0
2008-02-20 07:10:00,2.135,2.135,2.1347,2.1348,587900000.0
2008-02-20 07:11:00,2.1348,2.1348,2.1344,2.1346,494600000.0
2008-02-20 07:12:00,2.1346,2.13495,2.13455,2.13495,405400000.0
2008-02-20 07:13:00,2.13495,2.13495,2.1349,2.1349,614100000.0
2008-02-20 07:14:00,2.1349,2.1349,2.1348,2.1348,635600000.0
2008-02-20 07:15:00,2.1348,2.1348,2.1346,2.1346,329300000.0
2008-02-20 07:16:00,2.1346,2.1347,2.13445,2.13455,446600000.0
2008-02-20 07:17:00,2.13455,2.1348,2.1345,2.1347,627600000.0
2008-02-20 07:18:00,2.1347,2.13485,2.1343,2.13455,534900000.0
2008-02-20 07:19:00,2.13455,2.13455,2.1344,2.1344,497700000.0
2008-02-20 07:20:00,2.1344,2.1344,2.13415,2.13415,480400000.0
2008-02-20 07:21:00,2.13415,2.1345,2.13395,2.134,608600000.0
2008-02-20 07:22:00,2.134,2.1348,2.13395,2.1347,634900000.0
2008-02-20 07:23:00,2.1347,2.1348,2.1346,2.1347,433500000.0
2008-02-20 07:24:00,2.1347,2.13475,2.1347,2.1347,597500000.0
2008-02-20 07:25:00,2.1347,2.1348,2.1345,2.1345,471400000.0
2008-02-20 07:26:00,2.13455,2.1348,2.134,2.1341,403200000.0
2008-02-20 07:27:00,2.1341,2.13465,2.1339,2.1345,438100000.0
2008-02-20 07:28:00,2.1345,2.1347,2.1343,2.13435,337800000.0
2008-02-20 07:29:00,2.13435,2.13445,2.13405,2.1341,270000000.0
2008-02-20 07:30:00,2.1341,2.13465,2.1341,2.1345,385200000.0
2008-02-20 07:31:00,2.1345,2.1354,2.1345,2.13525,304600000.0
2008-02-20 07:32:00,2.13525,2.1353,2.13495,2.1351,464900000.0
2008-02-20 07:33:00,2.1351,2.1351,2.13475,2.1348,393600000.0
2008-02-20 07:34:00,2.1348,2.13495,2.1348,2.1349,355300000.0
2008-02-20 07:35:00,2.1349,2.1349,2.1348,2.1348,521300000.0
2008-02-20 07:36:00,2.1348,2.1348,2.13465,2.13465,704200000.0
2008-02-20 07:37:00,2.1347,2.13475,2.13465,2.1347,478200000.0
2008-02-20 07:38:00,2.1347,2.1347,2.1345,2.1346,543500000.0
2008-02-20 07:39:00,2.1346,2.1347,2.1344,2.1347,694500000.0
2008-02-20 07:40:00,2.1347,2.13485,2.13455,2.13475,628200000.0
2008-02-20 07:41:00,2.13475,2.1349,2.13445,2.13475,377800000.0
2008-02-20 07:42:00,2.13475,2.1349,2.13465,2.13485,518600000.0
2008-02-20 07:43:00,2.13485,2.1349,2.1348,2.1349,607900000.0
2008-02-20 07:44:00,2.1349,2.135,2.13485,2.1349,514800000.0
2008-02-20 07:45:00,2.1349,2.13495,2.1349,2.1349,649000000.0
2008-02-20 07:46:00,2.1349,2.1349,2.1348,2.1349,474900000.0
2008-02-20 07:47:00,2.1349,2.13495,2.1349,2.1349,387900000.0
2008-02-20 07:48:00,2.1348,2.135,2.1348,2.1349,400700000.0
2008-02-20 07:49:00,2.1349,2.135,2.1349,2.135,491000000.0
2008-02-20 07:50:00,2.135,2.135,2.1349,2.135,116400000.0
2008-02-20 07:51:00,2.135,2.13525,2.1349,2.1349,206300000.0
2008-02-20 07:52:00,2.1349,2.1349,2.13435,2.13445,167200000.0
2008-02-20 07:53:00,2.13445,2.13455,2.1344,2.13455,649200000.0
2008-02-20 07:54:00,2.13455,2.13455,2.1344,2.13455,492600000.0
2008-02-20 07:55:00,2.13455,2.13455,2.13415,2.1342,553800000.0
2008-02-20 07:56:00,2.1342,2.13445,2.1342,2.13425,838800000.0
2008-02-20 07:57:00,2.13425,2.13425,2.13395,2.13395,965000000.0
2008-02-20 07:58:00,2.13395,2.13415,2.13385,2.13395,863200000.0
2008-02-20 07:59:00,2.13395,2.1342,2.1337,2.13375,422500000.0
2008-02-20 08:00:00,2.13375,2.13405,2.13365,2.134,493500000.0
2008-02-20 08:01:00,2.134,2.1341,2.13395,2.13395,428700000.0
2008-02-20 08:02:00,2.13395,2.134,2.1339,2.134,193700000.0
2008-02-20 08:03:00,2.134,2.1341,2.1339,2.1341,175700000.0
2008-02-20 08:04:00,2.1341,2.1341,2.1337,2.1337,350100000.0
2008-02-20 08:05:00,2.1337,2.1339,2.1335,2.1339,236100000.0
2008-02-20 08:06:00,2.1339,2.1339,2.1337,2.13385,419700000.0
2008-02-20 08:07:00,2.13385,2.1339,2.13375,2.13375,614400000.0
2008-02-20 08:08:00,2.13375,2.1338,2.13365,2.13365,507200000.0
2008-02-20 08:09:00,2.13365,2.1338,2.1336,2.13375,473200000.0
2008-02-20 08:10:00,2.13375,2.13415,2.1337,2.13385,479200000.0
2008-02-20 08:11:00,2.13385,2.1342,2.13385,2.1341,654600000.0
2008-02-20 08:12:00,2.1341,2.1343,2.1341,2.1343,602400000.0
2008-02-20 08:13:00,2.1343,2.1343,2.13405,2.13425,417300000.0
2008-02-20 08:14:00,2.13425,2.13425,2.134,2.1341,512900000.0
2008-02-20 08:15:00,2.1341,2.1348,2.134,2.13435,341300000.0
2008-02-20 08:16:00,2.13435,2.13465,2.13425,2.13465,515700000.0
2008-02-20 08:17:00,2.13465,2.1351,2.13425,2.13465,368000000.0
2008-02-20 08:18:00,2.13465,2.13475,2.1345,2.1347,633600000.0
2008-02-20 08:19:00,2.1347,2.1349,2.1346,2.1346,259500000.0
2008-02-20 08:20:00,2.1346,2.1347,2.1346,2.1347,167600000.0
2008-02-20 08:21:00,2.1347,2.1347,2.1344,2.1346,146700000.0
2008-02-20 08:22:00,2.1344,2.1345,2.1343,2.1344,533300000.0
2008-02-20 08:23:00,2.1344,2.13455,2.1343,2.1343,598600000.0
2008-02-20 08:24:00,2.1343,2.1344,2.13425,2.13435,685600000.0
2008-02-20 08:25:00,2.13435,2.1344,2.1343,2.1344,386600000.0
2008-02-20 08:26:00,2.1344,2.1346,2.1344,2.1345,321400000.0
2008-02-20 08:27:00,2.1345,2.1348,2.1345,2.13465,561800000.0
2008-02-20 08:28:00,2.13465,2.13505,2.1346,2.13495,395200000.0
2008-02-20 08:29:00,2.13495,2.135,2.13475,2.13485,661300000.0
2008-02-20 08:30:00,2.13485,2.13495,2.13445,2.13465,656800000.0
2008-02-20 08:31:00,2.13465,2.13465,2.13455,2.13465,441200000.0
2008-02-20 08:32:00,2.13465,2.13465,2.13365,2.13415,780400000.0
2008-02-20 08:33:00,2.13415,2.13435,2.13405,2.1341,657100000.0
2008-02-20 08:34:00,2.1341,2.1344,2.1341,2.1342,504200000.0
2008-02-20 08:35:00,2.13425,2.13485,2.13425,2.1344,437700000.0
2008-02-20 08:36:00,2.1344,2.1345,2.1342,2.13425,175200000.0
2008-02-20 08:37:00,2.13425,2.13425,2.1335,2.13395,487900000.0
2008-02-20 08:38:00,2.13395,2.134,2.1337,2.1337,425100000.0
2008-02-20 08:39:00,2.1337,2.13395,2.1337,2.13395,432100000.0
2008-02-20 08:40:00,2.13395,2.134,2.1336,2.13365,421900000.0
2008-02-20 08:41:00,2.13365,2.13385,2.1336,2.13385,528200000.0
2008-02-20 08:42:00,2.13385,2.1342,2.13385,2.1342,670300000.0
2008-02-20 08:43:00,2.1342,2.13475,2.1342,2.1347,394800000.0
2008-02-20 08:44:00,2.1347,2.13475,2.13455,2.13455,404800000.0
2008-02-20 08:45:00,2.13455,2.13465,2.13445,2.13455,601900000.0
2008-02-20 08:46:00,2.13455,2.13465,2.13455,2.1346,548800000.0
2008-02-20 08:47:00,2.1346,2.135,2.13445,2.135,185100000.0
2008-02-20 08:48:00,2.135,2.13505,2.1348,2.1348,231100000.0
2008-02-20 08:49:00,2.1348,2.135,2.1348,2.1348,278900000.0
2008-02-20 08:50:00,2.13475,2.135,2.1347,2.13495,505500000.0
2008-02-20 08:51:00,2.13495,2.1352,2.13495,2.1351,243600000.0
2008-02-20 08:52:00,2.1351,2.1352,2.135,2.13505,316100000.0
2008-02-20 08:53:00,2.13505,2.1353,2.1347,2.1348,377000000.0
2008-02-20 08:54:00,2.1348,2.1352,2.1348,2.135,115300000.0
2008-02-20 08:55:00,2.135,2.13515,2.1349,2.135,236300000.0
2008-02-20 08:56:00,2.135,2.13515,2.135,2.1351,136800000.0
2008-02-20 08:57:00,2.1351,2.1351,2.1351,2.1351,108000000.0
2008-02-20 08:58:00,2.1351,2.1351,2.1347,2.13495,390300000.0
2008-02-20 08:59:00,2.13495,2.13495,2.1338,2.1338,324200000.0
2008-02-20 09:00:00,2.1338,2.1338,2.13265,2.1329,278100000.0
2008-02-20 09:01:00,2.1329,2.1331,2.13205,2.1328,386500000.0
2008-02-20 09:02:00,2.1328,2.1331,2.1325,2.13285,213100000.0
2008-02-20 09:03:00,2.13285,2.13335,2.13275,2.1333,346100000.0
2008-02-20 09:04:00,2.1333,2.1333,2.1321,2.1321,400300000.0
2008-02-20 09:05:00,2.1321,2.13245,2.13185,2.13235,383900000.0
2008-02-20 09:06:00,2.13235,2.1325,2.13235,2.13235,495200000.0
2008-02-20 09:07:00,2.13235,2.1325,2.13195,2.13215,430400000.0
2008-02-20 09:08:00,2.13215,2.1325,2.1321,2.1322,325400000.0
2008-02-20 09:09:00,2.1322,2.13245,2.1301,2.13045,386100000.0
2008-02-20 09:10:00,2.13045,2.1313,2.13045,2.1311,276900000.0
2008-02-20 09:11:00,2.13115,2.1313,2.13095,2.131,310400000.0
2008-02-20 09:12:00,2.131,2.13125,2.13055,2.13055,375400000.0
2008-02-20 09:13:00,2.13055,2.13075,2.13045,2.1306,439500000.0
2008-02-20 09:14:00,2.13065,2.131,2.13055,2.131,201500000.0
2008-02-20 09:15:00,2.131,2.1317,2.131,2.13125,178700000.0
2008-02-20 09:16:00,2.13125,2.1315,2.13095,2.1311,214900000.0
2008-02-20 09:17:00,2.1311,2.13125,2.1308,2.1308,469400000.0
2008-02-20 09:18:00,2.1308,2.13095,2.13055,2.1307,205200000.0
2008-02-20 09:19:00,2.1307,2.1307,2.12985,2.12995,492000000.0
2008-02-20 09:20:00,2.13,2.13055,2.12995,2.1303,459300000.0
2008-02-20 09:21:00,2.1303,2.13055,2.1303,2.13055,232500000.0
2008-02-20 09:22:00,2.13055,2.1306,2.1305,2.1305,309300000.0
2008-02-20 09:23:00,2.1305,2.1305,2.12925,2.1293,295400000.0
2008-02-20 09:24:00,2.1292,2.12965,2.12825,2.129,476400000.0
2008-02-20 09:25:00,2.12885,2.12915,2.12885,2.12905,1109600000.0
2008-02-20 09:26:00,2.12905,2.12955,2.12905,2.12945,576400000.0
2008-02-20 09:27:00,2.12945,2.13015,2.12945,2.13005,648500000.0
2008-02-20 09:28:00,2.13015,2.1304,2.13005,2.1303,134400000.0
2008-02-20 09:29:00,2.1303,2.1305,2.13015,2.1302,425500000.0
2008-02-20 09:30:00,2.1302,2.1307,2.1302,2.1304,242300000.0
2008-02-20 09:31:00,2.1304,2.13085,2.13035,2.13055,242800000.0
2008-02-20 09:32:00,2.13055,2.13075,2.13025,2.13055,148200000.0
2008-02-20 09:33:00,2.1305,2.1307,2.13015,2.13025,200100000.0
2008-02-20 09:34:00,2.13025,2.1312,2.13015,2.13115,182000000.0
2008-02-20 09:35:00,2.13115,2.1317,2.13095,2.1317,116900000.0
2008-02-20 09:36:00,2.1317,2.1323,2.1317,2.13195,224200000.0
2008-02-20 09:37:00,2.13205,2.13205,2.13085,2.13095,440200000.0
2008-02-20 09:38:00,2.13095,2.13175,2.13095,2.13175,220200000.0
2008-02-20 09:39:00,2.13175,2.1324,2.1316,2.1323,156000000.0
2008-02-20 09:40:00,2.1323,2.1323,2.13175,2.13205,166200000.0
2008-02-20 09:41:00,2.13205,2.13295,2.13205,2.13285,215700000.0
2008-02-20 09:42:00,2.13285,2.1335,2.1327,2.1334,217600000.0
2008-02-20 09:43:00,2.1334,2.1341,2.13315,2.1337,124100000.0
2008-02-20 09:44:00,2.1337,2.1345,2.1336,2.1343,155200000.0
2008-02-20 09:45:00,2.1343,2.1344,2.1338,2.134,148000000.0
2008-02-20 09:46:00,2.134,2.1341,2.1334,2.1335,181000000.0
2008-02-20 09:47:00,2.1335,2.1335,2.1331,2.13345,225100000.0
2008-02-20 09:48:00,2.13345,2.1337,2.1332,2.1334,138500000.0
2008-02-20 09:49:00,2.1334,2.1335,2.133,2.1332,196600000.0
2008-02-20 09:50:00,2.1332,2.1332,2.1327,2.133,140600000.0
2008-02-20 09:51:00,2.133,2.1332,2.13235,2.1326,320500000.0
2008-02-20 09:52:00,2.13255,2.1327,2.132,2.132,380500000.0
2008-02-20 09:53:00,2.13205,2.1327,2.13205,2.1327,323500000.0
2008-02-20 09:54:00,2.1327,2.1328,2.13225,2.13265,283900000.0
2008-02-20 09:55:00,2.1326,2.1332,2.1322,2.1322,307600000.0
2008-02-20 09:56:00,2.1322,2.1325,2.1319,2.1322,132700000.0
2008-02-20 09:57:00,2.1322,2.1326,2.13205,2.1326,203800000.0
2008-02-20 09:58:00,2.1326,2.13265,2.1322,2.1322,128000000.0
2008-02-20 09:59:00,2.1322,2.133,2.1321,2.133,295500000.0
2008-02-20 10:00:00,2.133,2.1333,2.13205,2.13205,145600000.0
2008-02-20 10:01:00,2.13205,2.1337,2.13205,2.1332,176600000.0
2008-02-20 10:02:00,2.1332,2.1337,2.1329,2.133,165700000.0
2008-02-20 10:03:00,2.133,2.1336,2.1326,2.1331,219600000.0
2008-02-20 10:04:00,2.1331,2.1333,2.13255,2.1329,385500000.0
2008-02-20 10:05:00,2.1329,2.13335,2.1328,2.1328,503600000.0
2008-02-20 10:06:00,2.1328,2.1338,2.1328,2.1334,140800000.0
2008-02-20 10:07:00,2.1334,2.1334,2.1329,2.1329,157900000.0
2008-02-20 10:08:00,2.1328,2.1329,2.1326,2.1327,121100000.0
2008-02-20 10:09:00,2.1327,2.1332,2.1327,2.1327,193400000.0
2008-02-20 10:10:00,2.1327,2.1336,2.1327,2.1336,172400000.0
2008-02-20 10:11:00,2.13365,2.1339,2.1333,2.13355,252800000.0
2008-02-20 10:12:00,2.1336,2.1341,2.13355,2.1339,351200000.0
2008-02-20 10:13:00,2.1339,2.1344,2.13355,2.1342,151200000.0
2008-02-20 10:14:00,2.1342,2.1344,2.1332,2.13355,110900000.0
2008-02-20 10:15:00,2.13355,2.1336,2.1331,2.1331,105200000.0
2008-02-20 10:16:00,2.1331,2.1331,2.13255,2.1328,129300000.0
2008-02-20 10:17:00,2.1327,2.1332,2.1327,2.1331,118700000.0
2008-02-20 10:18:00,2.1331,2.1333,2.13285,2.13285,115600000.0
2008-02-20 10:19:00,2.13285,2.13375,2.1327,2.13335,180200000.0
2008-02-20 10:20:00,2.1334,2.1336,2.13325,2.1333,170600000.0
2008-02-20 10:21:00,2.1333,2.1336,2.1332,2.1335,193100000.0
2008-02-20 10:22:00,2.1335,2.1337,2.13275,2.1332,235300000.0
2008-02-20 10:23:00,2.1332,2.1339,2.13315,2.1338,219200000.0
2008-02-20 10:24:00,2.1338,2.1341,2.13315,2.1334,198000000.0
2008-02-20 10:25:00,2.1334,2.1339,2.1331,2.1339,311900000.0
2008-02-20 10:26:00,2.1339,2.1339,2.1335,2.1335,213200000.0
2008-02-20 10:27:00,2.1335,2.1338,2.1334,2.1335,250200000.0
2008-02-20 10:28:00,2.1335,2.1337,2.1325,2.1329,175700000.0
2008-02-20 10:29:00,2.1329,2.1329,2.13235,2.1327,147500000.0
2008-02-20 10:30:00,2.1328,2.1329,2.1325,2.1325,158900000.0
2008-02-20 10:31:00,2.1325,2.13285,2.1322,2.1324,804500000.0
2008-02-20 10:32:00,2.1324,2.1328,2.1322,2.1328,202300000.0
2008-02-20 10:33:00,2.1328,2.13375,2.13275,2.1335,156800000.0
2008-02-20 10:34:00,2.1335,2.1336,2.13305,2.13315,187000000.0
2008-02-20 10:35:00,2.1331,2.1335,2.1327,2.1331,339100000.0
2008-02-20 10:36:00,2.1331,2.1333,2.1329,2.133,76100000.0
2008-02-20 10:37:00,2.133,2.1332,2.1329,2.1332,75600000.0
2008-02-20 10:38:00,2.1332,2.1337,2.1331,2.13335,110200000.0
2008-02-20 10:39:00,2.13335,2.134,2.13335,2.1337,127400000.0
2008-02-20 10:40:00,2.1337,2.1344,2.1336,2.1341,112200000.0
2008-02-20 10:41:00,2.1341,2.1345,2.13395,2.1345,109600000.0
2008-02-20 10:42:00,2.1343,2.13465,2.1338,2.1345,201300000.0
2008-02-20 10:43:00,2.1345,2.1347,2.1344,2.13455,142100000.0
2008-02-20 10:44:00,2.13455,2.135,2.1345,2.13455,143200000.0
2008-02-20 10:45:00,2.13475,2.1352,2.1346,2.13465,168900000.0
2008-02-20 10:46:00,2.13465,2.136,2.13465,2.13555,229300000.0
2008-02-20 10:47:00,2.13555,2.1358,2.1349,2.1351,142200000.0
2008-02-20 10:48:00,2.1351,2.1355,2.13505,2.13525,159000000.0
2008-02-20 10:49:00,2.1352,2.1354,2.1351,2.1351,197400000.0
2008-02-20 10:50:00,2.1351,2.13535,2.13465,2.13465,157100000.0
2008-02-20 10:51:00,2.13465,2.1348,2.13465,2.13465,190900000.0
2008-02-20 10:52:00,2.13465,2.1348,2.1346,2.1347,268600000.0
2008-02-20 10:53:00,2.1347,2.1348,2.13445,2.1348,111600000.0
2008-02-20 10:54:00,2.1348,2.1349,2.1342,2.1346,121300000.0
2008-02-20 10:55:00,2.1346,2.1348,2.13405,2.1344,148100000.0
2008-02-20 10:56:00,2.1344,2.1344,2.134,2.1343,159900000.0
2008-02-20 10:57:00,2.1343,2.1346,2.134,2.1346,223100000.0
2008-02-20 10:58:00,2.1346,2.135,2.13425,2.13445,114000000.0
2008-02-20 10:59:00,2.13445,2.13495,2.1343,2.13495,139800000.0
2008-02-20 11:00:00,2.13495,2.1352,2.1349,2.13515,322500000.0
2008-02-20 11:01:00,2.13515,2.13515,2.13465,2.13475,322500000.0
2008-02-20 11:02:00,2.13475,2.1349,2.1346,2.1348,257100000.0
2008-02-20 11:03:00,2.1348,2.135,2.13455,2.13455,255300000.0
2008-02-20 11:04:00,2.13455,2.1347,2.13435,2.1345,213600000.0
2008-02-20 11:05:00,2.1345,2.1347,2.1343,2.1344,143700000.0
2008-02-20 11:06:00,2.1344,2.1347,2.134,2.1342,170600000.0
2008-02-20 11:07:00,2.1342,2.1345,2.1342,2.13435,222000000.0
2008-02-20 11:08:00,2.13435,2.1347,2.1341,2.13455,195700000.0
2008-02-20 11:09:00,2.1345,2.13475,2.1344,2.1346,124800000.0
2008-02-20 11:10:00,2.1346,2.1349,2.1342,2.13435,172100000.0
2008-02-20 11:11:00,2.13435,2.1346,2.1339,2.13395,168600000.0
2008-02-20 11:12:00,2.13395,2.1341,2.13385,2.1341,225700000.0
2008-02-20 11:13:00,2.1341,2.1341,2.1336,2.1338,153200000.0
2008-02-20 11:14:00,2.1338,2.134,2.1336,2.1338,212600000.0
2008-02-20 11:15:00,2.1338,2.1342,2.1338,2.13405,269500000.0
2008-02-20 11:16:00,2.13405,2.1344,2.134,2.13435,208900000.0
2008-02-20 11:17:00,2.13435,2.13465,2.1343,2.1344,173500000.0
2008-02-20 11:18:00,2.1344,2.1344,2.13415,2.1342,671000000.0
2008-02-20 11:19:00,2.1342,2.1344,2.1342,2.1343,79800000.0
2008-02-20 11:20:00,2.1343,2.1343,2.134,2.134,73300000.0
2008-02-20 11:21:00,2.134,2.1342,2.1336,2.1339,239900000.0
2008-02-20 11:22:00,2.1339,2.134,2.1335,2.1338,83200000.0
2008-02-20 11:23:00,2.1338,2.1343,2.1336,2.1336,77800000.0
2008-02-20 11:24:00,2.1336,2.134,2.1336,2.1339,79900000.0
2008-02-20 11:25:00,2.1339,2.1344,2.1338,2.1342,99800000.0
2008-02-20 11:26:00,2.1342,2.1351,2.1341,2.1348,97900000.0
2008-02-20 11:27:00,2.1348,2.1355,2.13455,2.1347,129100000.0
2008-02-20 11:28:00,2.1347,2.135,2.13455,2.1348,318900000.0
2008-02-20 11:29:00,2.1348,2.13515,2.13435,2.13455,614300000.0
2008-02-20 11:30:00,2.13485,2.13485,2.13205,2.1322,502800000.0
2008-02-20 11:31:00,2.13235,2.13265,2.13185,2.13205,356000000.0
2008-02-20 11:32:00,2.13205,2.1331,2.13195,2.1331,238800000.0
2008-02-20 11:33:00,2.1331,2.1333,2.13255,2.1328,85900000.0
2008-02-20 11:34:00,2.1328,2.1329,2.1324,2.1329,103100000.0
2008-02-20 11:35:00,2.1329,2.1333,2.1329,2.1333,163100000.0
2008-02-20 11:36:00,2.1335,2.1341,2.13285,2.1331,217200000.0
2008-02-20 11:37:00,2.1331,2.1337,2.133,2.1335,170700000.0
2008-02-20 11:38:00,2.1335,2.1335,2.1327,2.1328,128400000.0
2008-02-20 11:39:00,2.1329,2.1337,2.1329,2.13355,171800000.0
2008-02-20 11:40:00,2.13355,2.1339,2.13355,2.1337,268400000.0
2008-02-20 11:41:00,2.13365,2.1343,2.1335,2.1341,157600000.0
2008-02-20 11:42:00,2.1341,2.1343,2.1338,2.1343,110500000.0
2008-02-20 11:43:00,2.1343,2.1347,2.1341,2.1345,102100000.0
2008-02-20 11:44:00,2.1345,2.1347,2.1342,2.1344,202600000.0
2008-02-20 11:45:00,2.1344,2.13455,2.1337,2.1337,162800000.0
2008-02-20 11:46:00,2.13365,2.134,2.1335,2.134,144100000.0
2008-02-20 11:47:00,2.134,2.1343,2.1335,2.1336,89400000.0
2008-02-20 11:48:00,2.13355,2.1344,2.13355,2.1339,202900000.0
2008-02-20 11:49:00,2.1339,2.134,2.1335,2.13355,136400000.0
2008-02-20 11:50:00,2.1335,2.1336,2.13305,2.1333,118300000.0
2008-02-20 11:51:00,2.1333,2.1334,2.13245,2.1332,167900000.0
2008-02-20 11:52:00,2.1332,2.1335,2.1331,2.1333,92900000.0
2008-02-20 11:53:00,2.1333,2.1334,2.1329,2.1331,94000000.0
2008-02-20 11:54:00,2.1331,2.1331,2.1327,2.133,83600000.0
2008-02-20 11:55:00,2.133,2.1331,2.1328,2.1329,161100000.0
2008-02-20 11:56:00,2.1329,2.1335,2.1329,2.1331,229400000.0
2008-02-20 11:57:00,2.1331,2.1337,2.1331,2.13345,165400000.0
2008-02-20 11:58:00,2.13345,2.1342,2.1334,2.1334,251500000.0
2008-02-20 11:59:00,2.13345,2.1337,2.1333,2.1335,117300000.0
2008-02-20 12:00:00,2.1335,2.1337,2.1333,2.1333,137900000.0
2008-02-20 12:01:00,2.1333,2.1335,2.1328,2.1329,76700000.0
2008-02-20 12:02:00,2.1329,2.1332,2.1325,2.1329,99000000.0
2008-02-20 12:03:00,2.1329,2.1337,2.1329,2.1337,83600000.0
2008-02-20 12:04:00,2.1337,2.1337,2.1331,2.1333,99900000.0
2008-02-20 12:05:00,2.1333,2.1335,2.133,2.1335,78900000.0
2008-02-20 12:06:00,2.1335,2.1335,2.1321,2.1323,232800000.0
2008-02-20 12:07:00,2.1323,2.1328,2.13205,2.1324,300900000.0
2008-02-20 12:08:00,2.1324,2.1326,2.1324,2.1325,98400000.0
2008-02-20 12:09:00,2.1325,2.13285,2.1325,2.1328,166400000.0
2008-02-20 12:10:00,2.1328,2.1333,2.1326,2.1332,152700000.0
2008-02-20 12:11:00,2.1332,2.13365,2.1331,2.1332,450400000.0
2008-02-20 12:12:00,2.1332,2.1337,2.1332,2.1336,113500000.0
2008-02-20 12:13:00,2.1336,2.1337,2.1333,2.1333,212000000.0
2008-02-20 12:14:00,2.1333,2.1337,2.13315,2.13355,191500000.0
2008-02-20 12:15:00,2.13355,2.1338,2.1333,2.13355,247600000.0
2008-02-20 12:16:00,2.1335,2.134,2.13335,2.13375,172700000.0
2008-02-20 12:17:00,2.1338,2.1341,2.1335,2.1339,206800000.0
2008-02-20 12:18:00,2.1339,2.1341,2.1337,2.1339,109300000.0
2008-02-20 12:19:00,2.1339,2.1341,2.13365,2.1341,215200000.0
2008-02-20 12:20:00,2.1341,2.135,2.134,2.1348,155800000.0
2008-02-20 12:21:00,2.1349,2.1355,2.13475,2.1351,411300000.0
2008-02-20 12:22:00,2.1351,2.1356,2.1351,2.13555,132100000.0
2008-02-20 12:23:00,2.13565,2.13625,2.13535,2.1355,442900000.0
2008-02-20 12:24:00,2.1355,2.1358,2.13505,2.13505,242000000.0
2008-02-20 12:25:00,2.13505,2.13555,2.135,2.1355,327900000.0
2008-02-20 12:26:00,2.13555,2.1357,2.13535,2.13545,200600000.0
2008-02-20 12:27:00,2.13545,2.1358,2.13535,2.13545,250900000.0
2008-02-20 12:28:00,2.13545,2.1356,2.1354,2.1356,92700000.0
2008-02-20 12:29:00,2.1356,2.1357,2.1353,2.1356,105200000.0
2008-02-20 12:30:00,2.1356,2.1356,2.1348,2.135,97500000.0
2008-02-20 12:31:00,2.135,2.135,2.1336,2.1336,172700000.0
2008-02-20 12:32:00,2.1336,2.1341,2.1333,2.1336,196700000.0
2008-02-20 12:33:00,2.1336,2.1339,2.1336,2.1338,215900000.0
2008-02-20 12:34:00,2.1338,2.1343,2.13375,2.1339,202300000.0
2008-02-20 12:35:00,2.1339,2.1343,2.13375,2.1343,289000000.0
2008-02-20 12:36:00,2.1343,2.1343,2.1337,2.1339,240000000.0
2008-02-20 12:37:00,2.1339,2.1342,2.13375,2.13385,125400000.0
2008-02-20 12:38:00,2.13385,2.1342,2.13385,2.134,186700000.0
2008-02-20 12:39:00,2.134,2.1342,2.1339,2.1341,195600000.0
2008-02-20 12:40:00,2.1341,2.1341,2.1338,2.1339,140000000.0
2008-02-20 12:41:00,2.1339,2.134,2.1337,2.1339,205800000.0
2008-02-20 12:42:00,2.1339,2.1343,2.1339,2.1343,290900000.0
2008-02-20 12:43:00,2.1343,2.1349,2.13415,2.13475,271500000.0
2008-02-20 12:44:00,2.1349,2.1351,2.13465,2.1349,452500000.0
2008-02-20 12:45:00,2.1349,2.1353,2.1349,2.1352,116200000.0
2008-02-20 12:46:00,2.1352,2.1353,2.1349,2.1351,95700000.0
2008-02-20 12:47:00,2.1351,2.1352,2.135,2.1352,104000000.0
2008-02-20 12:48:00,2.1352,2.1354,2.1352,2.1353,168100000.0
2008-02-20 12:49:00,2.1353,2.1354,2.1351,2.1352,158200000.0
2008-02-20 12:50:00,2.1352,2.1354,2.135,2.1351,193400000.0
2008-02-20 12:51:00,2.13535,2.13535,2.135,2.1351,146400000.0
2008-02-20 12:52:00,2.1351,2.13525,2.1347,2.1348,134000000.0
2008-02-20 12:53:00,2.1348,2.1352,2.1347,2.1351,227300000.0
2008-02-20 12:54:00,2.1351,2.1356,2.13495,2.1352,346500000.0
2008-02-20 12:55:00,2.1352,2.1358,2.1352,2.1356,84900000.0
2008-02-20 12:56:00,2.1356,2.1363,2.1356,2.13585,186800000.0
2008-02-20 12:57:00,2.13585,2.1366,2.13585,2.1366,125200000.0
2008-02-20 12:58:00,2.1366,2.1374,2.13645,2.1374,87400000.0
2008-02-20 12:59:00,2.1374,2.1374,2.1362,2.1362,169000000.0
2008-02-20 13:00:00,2.1362,2.1364,2.136,2.136,98000000.0
2008-02-20 13:01:00,2.136,2.1361,2.1354,2.1354,78400000.0
2008-02-20 13:02:00,2.1354,2.1356,2.13535,2.1354,111200000.0
2008-02-20 13:03:00,2.1354,2.1354,2.13515,2.1353,142800000.0
2008-02-20 13:04:00,2.1353,2.1355,2.13495,2.1352,142100000.0
2008-02-20 13:05:00,2.1352,2.1352,2.1347,2.13485,264700000.0
2008-02-20 13:06:00,2.13485,2.1351,2.1348,2.135,341000000.0
2008-02-20 13:07:00,2.135,2.135,2.1346,2.1347,108600000.0
2008-02-20 13:08:00,2.1347,2.1349,2.13415,2.1347,127400000.0
2008-02-20 13:09:00,2.1347,2.13475,2.1342,2.13425,112300000.0
2008-02-20 13:10:00,2.13425,2.1346,2.13415,2.13435,321100000.0
2008-02-20 13:11:00,2.13435,2.1345,2.1341,2.1343,152800000.0
2008-02-20 13:12:00,2.1343,2.1343,2.134,2.134,74100000.0
2008-02-20 13:13:00,2.134,2.134,2.1339,2.1339,78800000.0
2008-02-20 13:14:00,2.1339,2.1339,2.1336,2.1336,84400000.0
2008-02-20 13:15:00,2.1336,2.1336,2.1333,2.1335,85200000.0
2008-02-20 13:16:00,2.1335,2.1337,2.1335,2.1337,89500000.0
2008-02-20 13:17:00,2.1337,2.13395,2.1335,2.13385,294000000.0
2008-02-20 13:18:00,2.13385,2.1345,2.1338,2.1343,133400000.0
2008-02-20 13:19:00,2.13425,2.1345,2.13425,2.1345,333100000.0
2008-02-20 13:20:00,2.1345,2.1349,2.1345,2.1348,183600000.0
2008-02-20 13:21:00,2.1349,2.1352,2.1346,2.1346,137600000.0
2008-02-20 13:22:00,2.1346,2.1348,2.13445,2.1346,222300000.0
2008-02-20 13:23:00,2.1346,2.1348,2.13445,2.1348,106400000.0
2008-02-20 13:24:00,2.1348,2.1352,2.1346,2.1352,115100000.0
2008-02-20 13:25:00,2.1352,2.1352,2.1342,2.1342,155000000.0
2008-02-20 13:26:00,2.1342,2.1349,2.1341,2.1343,288400000.0
2008-02-20 13:27:00,2.1343,2.1345,2.13365,2.13375,108900000.0
2008-02-20 13:28:00,2.13375,2.134,2.13355,2.134,199200000.0
2008-02-20 13:29:00,2.1342,2.1347,2.1342,2.13445,115600000.0
2008-02-20 13:30:00,2.13445,2.1346,2.1342,2.1343,163200000.0
2008-02-20 13:31:00,2.1343,2.13455,2.13425,2.1344,137900000.0
2008-02-20 13:32:00,2.1344,2.1344,2.1341,2.1341,159000000.0
2008-02-20 13:33:00,2.1341,2.13415,2.13395,2.13395,158800000.0
2008-02-20 13:34:00,2.13395,2.13445,2.13395,2.1342,191500000.0
2008-02-20 13:35:00,2.1342,2.1345,2.1341,2.1342,82900000.0
2008-02-20 13:36:00,2.1342,2.1342,2.1339,2.1339,136000000.0
2008-02-20 13:37:00,2.1339,2.1341,2.1339,2.1341,79000000.0
2008-02-20 13:38:00,2.1341,2.1342,2.1339,2.1341,174700000.0
2008-02-20 13:39:00,2.1341,2.1341,2.1339,2.1339,147100000.0
2008-02-20 13:40:00,2.1339,2.134,2.1337,2.1339,175800000.0
2008-02-20 13:41:00,2.1339,2.1339,2.1336,2.1338,137800000.0
2008-02-20 13:42:00,2.1338,2.1338,2.1335,2.1336,141400000.0
2008-02-20 13:43:00,2.1336,2.13435,2.13345,2.13435,217300000.0
2008-02-20 13:44:00,2.1344,2.1344,2.13375,2.13385,619100000.0
2008-02-20 13:45:00,2.13385,2.135,2.13385,2.1344,274400000.0
2008-02-20 13:46:00,2.1344,2.1346,2.1337,2.1345,104300000.0
2008-02-20 13:47:00,2.1345,2.1349,2.1344,2.1347,99700000.0
2008-02-20 13:48:00,2.1347,2.1353,2.1344,2.1353,239500000.0
2008-02-20 13:49:00,2.1353,2.1355,2.135,2.1355,81900000.0
2008-02-20 13:50:00,2.1355,2.1358,2.1354,2.1356,91300000.0
2008-02-20 13:51:00,2.1356,2.1358,2.1351,2.1353,122500000.0
2008-02-20 13:52:00,2.1353,2.1356,2.13505,2.1351,110500000.0
2008-02-20 13:53:00,2.1351,2.1361,2.1351,2.1359,168400000.0
2008-02-20 13:54:00,2.1357,2.1372,2.1354,2.1362,175800000.0
2008-02-20 13:55:00,2.1362,2.13645,2.13565,2.13585,425900000.0
2008-02-20 13:56:00,2.13565,2.13645,2.13525,2.13585,556700000.0
2008-02-20 13:57:00,2.13585,2.1365,2.13585,2.1359,191700000.0
2008-02-20 13:58:00,2.13605,2.13605,2.1354,2.1356,195300000.0
2008-02-20 13:59:00,2.1356,2.13595,2.13505,2.1353,247600000.0
2008-02-20 14:00:00,2.1353,2.1361,2.13495,2.1356,147700000.0
2008-02-20 14:01:00,2.1356,2.1361,2.1356,2.1358,88600000.0
2008-02-20 14:02:00,2.1358,2.136,2.13545,2.1357,184100000.0
2008-02-20 14:03:00,2.1357,2.1361,2.13565,2.1359,137100000.0
2008-02-20 14:04:00,2.1359,2.1362,2.13505,2.1353,204300000.0
2008-02-20 14:05:00,2.1353,2.1357,2.1347,2.1353,181900000.0
2008-02-20 14:06:00,2.1353,2.1368,2.13515,2.13675,533400000.0
2008-02-20 14:07:00,2.13675,2.137,2.13585,2.13615,457700000.0
2008-02-20 14:08:00,2.13615,2.1364,2.13585,2.13595,235000000.0
2008-02-20 14:09:00,2.13605,2.1364,2.1355,2.1358,204000000.0
2008-02-20 14:10:00,2.1358,2.13615,2.1357,2.1359,227500000.0
2008-02-20 14:11:00,2.1359,2.1363,2.13575,2.1362,351400000.0
2008-02-20 14:12:00,2.1362,2.1365,2.1355,2.1363,129400000.0
2008-02-20 14:13:00,2.1363,2.1367,2.1362,2.1365,140500000.0
2008-02-20 14:14:00,2.1365,2.1365,2.13555,2.13565,129100000.0
2008-02-20 14:15:00,2.1357,2.1357,2.1346,2.1346,181900000.0
2008-02-20 14:16:00,2.13465,2.1348,2.1343,2.1345,116900000.0
2008-02-20 14:17:00,2.1345,2.13515,2.1345,2.13505,203400000.0
2008-02-20 14:18:00,2.135,2.136,2.135,2.136,129800000.0
2008-02-20 14:19:00,2.136,2.1366,2.136,2.1365,122500000.0
2008-02-20 14:20:00,2.1365,2.1371,2.1363,2.1369,141600000.0
2008-02-20 14:21:00,2.1369,2.1379,2.13675,2.1377,150800000.0
2008-02-20 14:22:00,2.1377,2.13885,2.1377,2.13865,246700000.0
2008-02-20 14:23:00,2.13865,2.13885,2.13825,2.13855,356400000.0
2008-02-20 14:24:00,2.1385,2.13885,2.13805,2.13855,401700000.0
2008-02-20 14:25:00,2.13855,2.13855,2.1372,2.13775,175800000.0
2008-02-20 14:26:00,2.13775,2.13795,2.13705,2.13705,615700000.0
2008-02-20 14:27:00,2.13705,2.13765,2.137,2.1373,252700000.0
2008-02-20 14:28:00,2.1373,2.1378,2.13715,2.1375,148100000.0
2008-02-20 14:29:00,2.1375,2.1375,2.1364,2.1364,130900000.0
2008-02-20 14:30:00,2.13645,2.1375,2.1357,2.1357,146300000.0
2008-02-20 14:31:00,2.1357,2.1364,2.1357,2.1362,91600000.0
2008-02-20 14:32:00,2.1362,2.1363,2.1356,2.1358,121600000.0
2008-02-20 14:33:00,2.1358,2.1358,2.1349,2.13495,145800000.0
2008-02-20 14:34:00,2.13495,2.1357,2.1349,2.1355,153700000.0
2008-02-20 14:35:00,2.1355,2.1358,2.13525,2.1355,208000000.0
2008-02-20 14:36:00,2.1355,2.1355,2.1348,2.1351,200500000.0
2008-02-20 14:37:00,2.1351,2.1353,2.13475,2.135,188100000.0
2008-02-20 14:38:00,2.135,2.13545,2.13445,2.1352,208700000.0
2008-02-20 14:39:00,2.1352,2.136,2.135,2.13595,169600000.0
2008-02-20 14:40:00,2.13595,2.1363,2.13565,2.136,113300000.0
2008-02-20 14:41:00,2.13585,2.136,2.13565,2.136,199200000.0
2008-02-20 14:42:00,2.136,2.1363,2.1359,2.1362,108500000.0
2008-02-20 14:43:00,2.1362,2.1362,2.1358,2.1359,127600000.0
2008-02-20 14:44:00,2.1359,2.136,2.1351,2.1351,128100000.0
2008-02-20 14:45:00,2.1351,2.1355,2.135,2.1352,137900000.0
2008-02-20 14:46:00,2.1352,2.1357,2.1351,2.1357,176200000.0
2008-02-20 14:47:00,2.1357,2.1358,2.1354,2.1356,120900000.0
2008-02-20 14:48:00,2.1356,2.1356,2.1353,2.1353,121900000.0
2008-02-20 14:49:00,2.1353,2.1358,2.13515,2.1358,179300000.0
2008-02-20 14:50:00,2.1358,2.13585,2.13525,2.1354,331800000.0
2008-02-20 14:51:00,2.1354,2.1357,2.13525,2.1357,317100000.0
2008-02-20 14:52:00,2.1357,2.1358,2.1356,2.1358,181200000.0
2008-02-20 14:53:00,2.1358,2.1366,2.1358,2.1363,197700000.0
2008-02-20 14:54:00,2.1363,2.1366,2.1357,2.13575,291500000.0
2008-02-20 14:55:00,2.13575,2.136,2.1355,2.136,445100000.0
2008-02-20 14:56:00,2.136,2.1362,2.1357,2.13585,382700000.0
2008-02-20 14:57:00,2.13595,2.13645,2.13575,2.1363,267100000.0
2008-02-20 14:58:00,2.1363,2.1374,2.13605,2.13685,432400000.0
2008-02-20 14:59:00,2.13695,2.13715,2.13655,2.13675,317400000.0
2008-02-20 15:00:00,2.13675,2.13675,2.1362,2.1363,558600000.0
2008-02-20 15:01:00,2.1363,2.1368,2.1362,2.1367,250300000.0
2008-02-20 15:02:00,2.1367,2.1371,2.1366,2.137,235100000.0
2008-02-20 15:03:00,2.137,2.137,2.1364,2.1367,394100000.0
2008-02-20 15:04:00,2.1367,2.13715,2.13645,2.1371,457700000.0
2008-02-20 15:05:00,2.1373,2.138,2.13725,2.13775,252100000.0
2008-02-20 15:06:00,2.13775,2.1379,2.137,2.1371,177700000.0
2008-02-20 15:07:00,2.1371,2.1371,2.13645,2.1368,156600000.0
2008-02-20 15:08:00,2.1368,2.137,2.1366,2.13675,133700000.0
2008-02-20 15:09:00,2.13675,2.137,2.1365,2.13665,186700000.0
2008-02-20 15:10:00,2.13665,2.1368,2.1364,2.1366,182700000.0
2008-02-20 15:11:00,2.1366,2.1367,2.136,2.1365,115800000.0
2008-02-20 15:12:00,2.1366,2.1366,2.136,2.1363,182600000.0
2008-02-20 15:13:00,2.1363,2.137,2.1363,2.1365,131400000.0
2008-02-20 15:14:00,2.1365,2.1366,2.1363,2.1364,122900000.0
2008-02-20 15:15:00,2.1364,2.1366,2.136,2.13605,132700000.0
2008-02-20 15:16:00,2.13605,2.1362,2.1358,2.1361,108100000.0
2008-02-20 15:17:00,2.1361,2.1363,2.1359,2.1361,109400000.0
2008-02-20 15:18:00,2.1361,2.1362,2.136,2.1362,177100000.0
2008-02-20 15:19:00,2.1362,2.1363,2.13605,2.13605,148100000.0
2008-02-20 15:20:00,2.13605,2.1363,2.1355,2.1356,187200000.0
2008-02-20 15:21:00,2.1356,2.1359,2.13545,2.1355,300500000.0
2008-02-20 15:22:00,2.1355,2.1359,2.1355,2.1357,116200000.0
2008-02-20 15:23:00,2.1357,2.1358,2.1353,2.1355,232900000.0
2008-02-20 15:24:00,2.1355,2.1357,2.1352,2.1353,172100000.0
2008-02-20 15:25:00,2.13545,2.1357,2.1348,2.1348,128700000.0
2008-02-20 15:26:00,2.1348,2.1353,2.1346,2.1353,126900000.0
2008-02-20 15:27:00,2.1353,2.1355,2.13485,2.1353,140800000.0
2008-02-20 15:28:00,2.1353,2.13535,2.1346,2.135,144900000.0
2008-02-20 15:29:00,2.135,2.13555,2.13485,2.13555,276900000.0
2008-02-20 15:30:00,2.13555,2.13605,2.13365,2.1351,195800000.0
2008-02-20 15:31:00,2.1351,2.1359,2.13465,2.1357,174200000.0
2008-02-20 15:32:00,2.1357,2.1371,2.13545,2.1371,133200000.0
2008-02-20 15:33:00,2.1371,2.13775,2.13655,2.1371,234100000.0
2008-02-20 15:34:00,2.13705,2.1381,2.1368,2.1379,111400000.0
2008-02-20 15:35:00,2.1379,2.1384,2.13745,2.138,131800000.0
2008-02-20 15:36:00,2.138,2.138,2.1368,2.1368,102100000.0
2008-02-20 15:37:00,2.1368,2.1376,2.13645,2.1376,182400000.0
2008-02-20 15:38:00,2.1376,2.1379,2.1364,2.13645,142600000.0
2008-02-20 15:39:00,2.1366,2.13665,2.13565,2.1361,176900000.0
2008-02-20 15:40:00,2.1362,2.1368,2.13615,2.1364,128700000.0
2008-02-20 15:41:00,2.1364,2.1365,2.13525,2.1359,117700000.0
2008-02-20 15:42:00,2.1359,2.1362,2.1344,2.1344,145500000.0
2008-02-20 15:43:00,2.1344,2.1351,2.1341,2.135,114000000.0
2008-02-20 15:44:00,2.1348,2.1355,2.1348,2.1354,90000000.0
2008-02-20 15:45:00,2.1354,2.1354,2.135,2.135,94400000.0
2008-02-20 15:46:00,2.135,2.1353,2.1346,2.1347,167100000.0
2008-02-20 15:47:00,2.1347,2.1354,2.1346,2.1352,88300000.0
2008-02-20 15:48:00,2.1351,2.1355,2.1345,2.13505,151100000.0
2008-02-20 15:49:00,2.1351,2.1354,2.1339,2.13405,273300000.0
2008-02-20 15:50:00,2.13405,2.1342,2.13355,2.13395,229200000.0
2008-02-20 15:51:00,2.1341,2.1344,2.13325,2.13335,163000000.0
2008-02-20 15:52:00,2.1334,2.1341,2.1325,2.1331,201900000.0
2008-02-20 15:53:00,2.1329,2.1334,2.1327,2.1332,172600000.0
2008-02-20 15:54:00,2.133,2.1338,2.13275,2.13345,176400000.0
2008-02-20 15:55:00,2.13345,2.1346,2.13325,2.13415,223000000.0
2008-02-20 15:56:00,2.13415,2.1353,2.13415,2.13425,424700000.0
2008-02-20 15:57:00,2.13425,2.13445,2.13335,2.13395,370800000.0
2008-02-20 15:58:00,2.1339,2.13415,2.13285,2.1331,364700000.0
2008-02-20 15:59:00,2.1331,2.1334,2.13215,2.1322,220800000.0
2008-02-20 16:00:00,2.1322,2.1327,2.13215,2.1325,106400000.0
2008-02-20 16:01:00,2.1325,2.13295,2.1321,2.1321,238600000.0
2008-02-20 16:02:00,2.1321,2.13245,2.1319,2.132,286800000.0
2008-02-20 16:03:00,2.132,2.132,2.131,2.1316,136000000.0
2008-02-20 16:04:00,2.1316,2.13205,2.1314,2.1314,73200000.0
2008-02-20 16:05:00,2.1314,2.1321,2.1314,2.1319,146200000.0
2008-02-20 16:06:00,2.1319,2.1319,2.13135,2.1316,98100000.0
2008-02-20 16:07:00,2.1316,2.1319,2.1316,2.1317,92100000.0
2008-02-20 16:08:00,2.1317,2.1319,2.1316,2.1317,65000000.0
2008-02-20 16:09:00,2.1317,2.1322,2.1317,2.13205,140100000.0
2008-02-20 16:10:00,2.13205,2.1332,2.13205,2.1329,134200000.0
2008-02-20 16:11:00,2.1329,2.1331,2.1326,2.1328,63700000.0
2008-02-20 16:12:00,2.1328,2.1328,2.132,2.132,67600000.0
2008-02-20 16:13:00,2.132,2.1321,2.1313,2.1319,53800000.0
2008-02-20 16:14:00,2.1319,2.1324,2.1317,2.1318,46200000.0
2008-02-20 16:15:00,2.1318,2.1327,2.1318,2.1323,172000000.0
2008-02-20 16:16:00,2.1323,2.1329,2.1323,2.13235,166900000.0
2008-02-20 16:17:00,2.13235,2.1331,2.13215,2.133,115700000.0
2008-02-20 16:18:00,2.133,2.1332,2.1326,2.1328,64100000.0
2008-02-20 16:19:00,2.1328,2.133,2.1324,2.1324,104800000.0
2008-02-20 16:20:00,2.13245,2.1329,2.1323,2.1326,105200000.0
2008-02-20 16:21:00,2.1326,2.1327,2.1324,2.1325,75500000.0
2008-02-20 16:22:00,2.1325,2.1325,2.1317,2.1317,93400000.0
2008-02-20 16:23:00,2.1317,2.132,2.13155,2.1316,78000000.0
2008-02-20 16:24:00,2.1316,2.1319,2.1316,2.1318,66800000.0
2008-02-20 16:25:00,2.1318,2.1328,2.1318,2.13245,113000000.0
2008-02-20 16:26:00,2.13245,2.1325,2.1323,2.1325,58800000.0
2008-02-20 16:27:00,2.1325,2.133,2.1322,2.1328,98600000.0
2008-02-20 16:28:00,2.1328,2.1331,2.1327,2.1328,50200000.0
2008-02-20 16:29:00,2.1328,2.1334,2.1328,2.1334,50600000.0
2008-02-20 16:30:00,2.1334,2.1334,2.13235,2.1328,85200000.0
2008-02-20 16:31:00,2.13285,2.1331,2.13255,2.133,140500000.0
2008-02-20 16:32:00,2.133,2.1336,2.13255,2.1335,139200000.0
2008-02-20 16:33:00,2.1335,2.1335,2.1329,2.133,53800000.0
2008-02-20 16:34:00,2.133,2.1334,2.1324,2.1325,116900000.0
2008-02-20 16:35:00,2.1325,2.133,2.1325,2.1327,91500000.0
2008-02-20 16:36:00,2.1327,2.1327,2.1323,2.1323,48200000.0
2008-02-20 16:37:00,2.1324,2.1332,2.1324,2.133,50500000.0
2008-02-20 16:38:00,2.133,2.1337,2.1329,2.1333,46300000.0
2008-02-20 16:39:00,2.1333,2.1335,2.133,2.1332,61800000.0
2008-02-20 16:40:00,2.1332,2.1333,2.1328,2.133,50800000.0
2008-02-20 16:41:00,2.133,2.1341,2.13295,2.1341,226000000.0
2008-02-20 16:42:00,2.1341,2.1341,2.1331,2.1332,86400000.0
2008-02-20 16:43:00,2.1332,2.1338,2.133,2.1335,87200000.0
2008-02-20 16:44:00,2.1335,2.1338,2.1333,2.1338,64300000.0
2008-02-20 16:45:00,2.1338,2.134,2.1333,2.1333,113000000.0
2008-02-20 16:46:00,2.1333,2.1339,2.1331,2.1337,160300000.0
2008-02-20 16:47:00,2.1337,2.1339,2.1335,2.1336,136800000.0
2008-02-20 16:48:00,2.1336,2.1338,2.1331,2.13315,128700000.0
2008-02-20 16:49:00,2.13325,2.1336,2.13305,2.1336,127900000.0
2008-02-20 16:50:00,2.1336,2.13365,2.1332,2.1334,96000000.0
2008-02-20 16:51:00,2.1334,2.1334,2.1328,2.1331,244800000.0
2008-02-20 16:52:00,2.13305,2.1334,2.13285,2.1334,165900000.0
2008-02-20 16:53:00,2.1334,2.1335,2.1327,2.1331,166700000.0
2008-02-20 16:54:00,2.1331,2.1335,2.13265,2.1333,245700000.0
2008-02-20 16:55:00,2.1333,2.1338,2.1333,2.1336,66000000.0
2008-02-20 16:56:00,2.1336,2.1339,2.1333,2.1333,86100000.0
2008-02-20 16:57:00,2.1333,2.1336,2.1331,2.1332,73900000.0
2008-02-20 16:58:00,2.1332,2.1341,2.13285,2.1333,85300000.0
2008-02-20 16:59:00,2.1333,2.1337,2.1332,2.1334,71800000.0
2008-02-20 17:00:00,2.1334,2.1334,2.1325,2.1326,78700000.0
2008-02-20 17:01:00,2.1326,2.1329,2.1325,2.1325,70800000.0
2008-02-20 17:02:00,2.1325,2.1326,2.1322,2.1323,46000000.0
2008-02-20 17:03:00,2.1323,2.1324,2.13185,2.1321,59900000.0
2008-02-20 17:04:00,2.1321,2.13225,2.1316,2.1316,105300000.0
2008-02-20 17:05:00,2.1317,2.1319,2.1314,2.1317,93600000.0
2008-02-20 17:06:00,2.1317,2.13185,2.1313,2.1313,202200000.0
2008-02-20 17:07:00,2.1313,2.1314,2.131,2.1311,70000000.0
2008-02-20 17:08:00,2.1311,2.1318,2.13075,2.1318,85800000.0
2008-02-20 17:09:00,2.1318,2.1327,2.1318,2.1325,49700000.0
2008-02-20 17:10:00,2.1325,2.1327,2.132,2.1322,46100000.0
2008-02-20 17:11:00,2.1322,2.1329,2.1321,2.13245,65600000.0
2008-02-20 17:12:00,2.13245,2.1328,2.1324,2.1327,116400000.0
2008-02-20 17:13:00,2.1327,2.1331,2.1326,2.1329,83100000.0
2008-02-20 17:14:00,2.1329,2.133,2.1326,2.1328,203600000.0
2008-02-20 17:15:00,2.1328,2.133,2.1322,2.1325,96500000.0
2008-02-20 17:16:00,2.1325,2.1328,2.1323,2.1328,82600000.0
2008-02-20 17:17:00,2.1329,2.1331,2.1324,2.1328,76000000.0
2008-02-20 17:18:00,2.1328,2.1334,2.1325,2.13315,276100000.0
2008-02-20 17:19:00,2.13325,2.1335,2.13295,2.1335,145000000.0
2008-02-20 17:20:00,2.1335,2.1335,2.13305,2.1333,109900000.0
2008-02-20 17:21:00,2.1333,2.1337,2.13295,2.1336,212400000.0
2008-02-20 17:22:00,2.13345,2.1343,2.13325,2.1343,174800000.0
2008-02-20 17:23:00,2.1343,2.1345,2.134,2.1344,60600000.0
2008-02-20 17:24:00,2.1344,2.1345,2.134,2.134,60500000.0
2008-02-20 17:25:00,2.134,2.1344,2.134,2.1343,58400000.0
2008-02-20 17:26:00,2.1343,2.1345,2.13405,2.1344,111900000.0
2008-02-20 17:27:00,2.1344,2.1344,2.1335,2.1336,67000000.0
2008-02-20 17:28:00,2.1336,2.1338,2.1335,2.1336,61200000.0
2008-02-20 17:29:00,2.1336,2.1343,2.1336,2.1342,266000000.0
2008-02-20 17:30:00,2.1342,2.1345,2.1341,2.1342,77100000.0
2008-02-20 17:31:00,2.1342,2.1344,2.13405,2.1344,83400000.0
2008-02-20 17:32:00,2.1344,2.1344,2.1343,2.1343,48600000.0
2008-02-20 17:33:00,2.1343,2.13475,2.1341,2.1347,96600000.0
2008-02-20 17:34:00,2.1347,2.1347,2.13445,2.1345,94800000.0
2008-02-20 17:35:00,2.1345,2.1346,2.1342,2.1345,112700000.0
2008-02-20 17:36:00,2.1345,2.1348,2.1344,2.13475,374300000.0
2008-02-20 17:37:00,2.13475,2.13475,2.1342,2.1342,128700000.0
2008-02-20 17:38:00,2.1342,2.1345,2.1341,2.1344,191400000.0
2008-02-20 17:39:00,2.1344,2.1345,2.134,2.1344,117800000.0
2008-02-20 17:40:00,2.1344,2.1351,2.1342,2.1349,98100000.0
2008-02-20 17:41:00,2.13485,2.135,2.1347,2.135,94600000.0
2008-02-20 17:42:00,2.135,2.1351,2.1347,2.135,103400000.0
2008-02-20 17:43:00,2.135,2.136,2.135,2.136,75800000.0
2008-02-20 17:44:00,2.136,2.1367,2.136,2.1362,96000000.0
2008-02-20 17:45:00,2.1362,2.137,2.1362,2.13655,137300000.0
2008-02-20 17:46:00,2.1366,2.1371,2.1365,2.1368,104100000.0
2008-02-20 17:47:00,2.1368,2.1371,2.1364,2.1366,112900000.0
2008-02-20 17:48:00,2.1366,2.1385,2.1366,2.1376,120200000.0
2008-02-20 17:49:00,2.1376,2.1378,2.137,2.1374,73700000.0
2008-02-20 17:50:00,2.1375,2.1382,2.1375,2.1377,61400000.0
2008-02-20 17:51:00,2.1377,2.1381,2.137,2.137,58000000.0
2008-02-20 17:52:00,2.13685,2.137,2.1366,2.1366,57600000.0
2008-02-20 17:53:00,2.1366,2.13675,2.1365,2.1365,51400000.0
2008-02-20 17:54:00,2.1365,2.1369,2.1363,2.1365,51300000.0
2008-02-20 17:55:00,2.1365,2.137,2.1364,2.1367,91100000.0
2008-02-20 17:56:00,2.1367,2.1371,2.1367,2.13695,83400000.0
2008-02-20 17:57:00,2.13695,2.1371,2.1364,2.1367,132000000.0
2008-02-20 17:58:00,2.1367,2.1372,2.1366,2.1372,49400000.0
2008-02-20 17:59:00,2.1372,2.1372,2.1361,2.1361,65800000.0
2008-02-20 18:00:00,2.1361,2.1362,2.1357,2.136,47600000.0
2008-02-20 18:01:00,2.136,2.1364,2.1357,2.13625,64300000.0
2008-02-20 18:02:00,2.1364,2.1364,2.13565,2.1361,82000000.0
2008-02-20 18:03:00,2.1361,2.1362,2.1357,2.1357,90200000.0
2008-02-20 18:04:00,2.13585,2.1359,2.13565,2.1359,171200000.0
2008-02-20 18:05:00,2.1359,2.136,2.1352,2.13535,93600000.0
2008-02-20 18:06:00,2.13535,2.1356,2.1353,2.1356,245300000.0
2008-02-20 18:07:00,2.1356,2.1364,2.1356,2.1364,99500000.0
2008-02-20 18:08:00,2.1364,2.1364,2.1359,2.1363,125000000.0
2008-02-20 18:09:00,2.1363,2.1372,2.1362,2.137,143600000.0
2008-02-20 18:10:00,2.137,2.137,2.13635,2.1364,215300000.0
2008-02-20 18:11:00,2.1364,2.1364,2.1359,2.1361,51500000.0
2008-02-20 18:12:00,2.1361,2.1362,2.1356,2.136,53600000.0
2008-02-20 18:13:00,2.136,2.136,2.1353,2.13545,138300000.0
2008-02-20 18:14:00,2.1354,2.1355,2.1352,2.1352,79000000.0
2008-02-20 18:15:00,2.1352,2.1356,2.1348,2.1349,114400000.0
2008-02-20 18:16:00,2.1349,2.1353,2.1349,2.1349,96000000.0
2008-02-20 18:17:00,2.1349,2.1354,2.1348,2.1351,173000000.0
2008-02-20 18:18:00,2.1351,2.1357,2.1351,2.1356,154500000.0
2008-02-20 18:19:00,2.1356,2.1356,2.135,2.135,50500000.0
2008-02-20 18:20:00,2.135,2.135,2.1347,2.1348,88400000.0
2008-02-20 18:21:00,2.1348,2.1351,2.1347,2.1349,59700000.0
2008-02-20 18:22:00,2.1349,2.1349,2.1347,2.1349,49800000.0
2008-02-20 18:23:00,2.1349,2.1351,2.1348,2.1348,51200000.0
2008-02-20 18:24:00,2.1348,2.1355,2.1347,2.1351,56600000.0
2008-02-20 18:25:00,2.1351,2.1354,2.1347,2.1347,50200000.0
2008-02-20 18:26:00,2.1347,2.1351,2.1347,2.1351,62900000.0
2008-02-20 18:27:00,2.1351,2.1354,2.1351,2.1352,89500000.0
2008-02-20 18:28:00,2.1352,2.1352,2.1348,2.135,134300000.0
2008-02-20 18:29:00,2.135,2.1352,2.1348,2.1351,70300000.0
2008-02-20 18:30:00,2.1351,2.1354,2.1349,2.1349,80200000.0
2008-02-20 18:31:00,2.1349,2.1349,2.1342,2.1343,158200000.0
2008-02-20 18:32:00,2.1343,2.1343,2.13345,2.1336,106800000.0
2008-02-20 18:33:00,2.1336,2.1336,2.1331,2.1335,69200000.0
2008-02-20 18:34:00,2.1335,2.134,2.1334,2.134,96700000.0
2008-02-20 18:35:00,2.134,2.134,2.1333,2.1334,171800000.0
2008-02-20 18:36:00,2.1334,2.1337,2.1332,2.1335,84700000.0
2008-02-20 18:37:00,2.1335,2.1342,2.1333,2.1338,161200000.0
2008-02-20 18:38:00,2.1338,2.134,2.13365,2.1339,68600000.0
2008-02-20 18:39:00,2.1339,2.134,2.1337,2.134,98700000.0
2008-02-20 18:40:00,2.134,2.1344,2.1339,2.1343,54300000.0
2008-02-20 18:41:00,2.1343,2.1343,2.1339,2.1341,49400000.0
2008-02-20 18:42:00,2.1341,2.1343,2.134,2.134,49800000.0
2008-02-20 18:43:00,2.134,2.1341,2.1338,2.1338,55800000.0
2008-02-20 18:44:00,2.1338,2.1341,2.1338,2.1339,52600000.0
2008-02-20 18:45:00,2.1339,2.1341,2.1335,2.1336,50300000.0
2008-02-20 18:46:00,2.1335,2.1338,2.1335,2.1336,49200000.0
2008-02-20 18:47:00,2.1336,2.1337,2.13315,2.1333,114100000.0
2008-02-20 18:48:00,2.1333,2.1339,2.1333,2.1337,70000000.0
2008-02-20 18:49:00,2.1337,2.1338,2.1336,2.1338,54200000.0
2008-02-20 18:50:00,2.1338,2.1342,2.1336,2.1338,52500000.0
2008-02-20 18:51:00,2.1338,2.1341,2.1337,2.1341,52000000.0
2008-02-20 18:52:00,2.1341,2.1347,2.1341,2.1346,52400000.0
2008-02-20 18:53:00,2.1346,2.1346,2.1344,2.1346,52800000.0
2008-02-20 18:54:00,2.1346,2.1346,2.1343,2.1344,53400000.0
2008-02-20 18:55:00,2.1344,2.135,2.1344,2.1346,72400000.0
2008-02-20 18:56:00,2.1346,2.1349,2.1345,2.13475,78800000.0
2008-02-20 18:57:00,2.13475,2.1357,2.13475,2.1356,126900000.0
2008-02-20 18:58:00,2.1356,2.1356,2.1351,2.1352,137400000.0
2008-02-20 18:59:00,2.1352,2.1352,2.1349,2.135,55400000.0
2008-02-20 19:00:00,2.135,2.1351,2.1347,2.1348,49200000.0
2008-02-20 19:01:00,2.1348,2.1348,2.13455,2.1348,64800000.0
2008-02-20 19:02:00,2.1348,2.1353,2.1346,2.1353,51500000.0
2008-02-20 19:03:00,2.1353,2.1354,2.1352,2.1352,52000000.0
2008-02-20 19:04:00,2.1352,2.136,2.1349,2.1356,64000000.0
2008-02-20 19:05:00,2.1356,2.1356,2.13425,2.1347,93100000.0
2008-02-20 19:06:00,2.1347,2.1351,2.13455,2.1347,176800000.0
2008-02-20 19:07:00,2.1347,2.13495,2.13465,2.13495,51900000.0
2008-02-20 19:08:00,2.1351,2.1351,2.13435,2.1348,132200000.0
2008-02-20 19:09:00,2.1348,2.1352,2.13445,2.1346,85000000.0
2008-02-20 19:10:00,2.1346,2.1349,2.13435,2.1347,180300000.0
2008-02-20 19:11:00,2.1347,2.13495,2.1344,2.13495,134700000.0
2008-02-20 19:12:00,2.13495,2.1354,2.1349,2.1353,124800000.0
2008-02-20 19:13:00,2.1353,2.1354,2.1345,2.13455,55200000.0
2008-02-20 19:14:00,2.13455,2.135,2.13455,2.135,118900000.0
2008-02-20 19:15:00,2.135,2.1351,2.1344,2.13455,61800000.0
2008-02-20 19:16:00,2.13445,2.1349,2.1344,2.1346,127300000.0
2008-02-20 19:17:00,2.1346,2.1353,2.1345,2.1351,125600000.0
2008-02-20 19:18:00,2.1351,2.1365,2.1347,2.1365,358200000.0
2008-02-20 19:19:00,2.1365,2.1374,2.1362,2.13695,272800000.0
2008-02-20 19:20:00,2.13695,2.1371,2.13655,2.1371,199600000.0
2008-02-20 19:21:00,2.1371,2.139,2.1371,2.13735,198300000.0
2008-02-20 19:22:00,2.1374,2.1377,2.1368,2.1377,335700000.0
2008-02-20 19:23:00,2.1377,2.138,2.13745,2.13745,402500000.0
2008-02-20 19:24:00,2.13745,2.1376,2.1368,2.13735,274200000.0
2008-02-20 19:25:00,2.13735,2.1383,2.13715,2.1383,188500000.0
2008-02-20 19:26:00,2.1383,2.13855,2.13815,2.13845,290600000.0
2008-02-20 19:27:00,2.13845,2.1394,2.13835,2.13845,275400000.0
2008-02-20 19:28:00,2.13845,2.13855,2.13805,2.1381,383700000.0
2008-02-20 19:29:00,2.1381,2.1382,2.13775,2.1379,86200000.0
2008-02-20 19:30:00,2.1379,2.1385,2.1378,2.1381,159700000.0
2008-02-20 19:31:00,2.1381,2.13825,2.1372,2.138,141300000.0
2008-02-20 19:32:00,2.13785,2.13845,2.13775,2.13825,282200000.0
2008-02-20 19:33:00,2.13825,2.1389,2.13825,2.13885,117600000.0
2008-02-20 19:34:00,2.13885,2.1398,2.1388,2.1398,155600000.0
2008-02-20 19:35:00,2.1398,2.1399,2.1392,2.1398,52500000.0
2008-02-20 19:36:00,2.1398,2.1402,2.1397,2.13975,124700000.0
2008-02-20 19:37:00,2.13975,2.14005,2.13955,2.13975,237200000.0
2008-02-20 19:38:00,2.13975,2.1399,2.13935,2.1395,429200000.0
2008-02-20 19:39:00,2.1395,2.13965,2.1392,2.1392,449700000.0
2008-02-20 19:40:00,2.1392,2.1395,2.13895,2.13895,371400000.0
2008-02-20 19:41:00,2.13895,2.13915,2.13835,2.13865,530900000.0
2008-02-20 19:42:00,2.1386,2.1395,2.1385,2.13935,470200000.0
2008-02-20 19:43:00,2.1393,2.1393,2.1389,2.13925,350100000.0
2008-02-20 19:44:00,2.13925,2.1393,2.13885,2.13895,302000000.0
2008-02-20 19:45:00,2.13895,2.1393,2.13885,2.139,284300000.0
2008-02-20 19:46:00,2.139,2.13915,2.1385,2.1385,462400000.0
2008-02-20 19:47:00,2.1385,2.1389,2.13835,2.13855,348500000.0
2008-02-20 19:48:00,2.13855,2.13865,2.13825,2.13855,197600000.0
2008-02-20 19:49:00,2.13855,2.1388,2.1385,2.1386,288100000.0
2008-02-20 19:50:00,2.13855,2.1386,2.13835,2.13855,519800000.0
2008-02-20 19:51:00,2.13855,2.1388,2.13855,2.1388,428800000.0
2008-02-20 19:52:00,2.1388,2.1393,2.13865,2.1393,54300000.0
2008-02-20 19:53:00,2.1393,2.1394,2.13865,2.13865,92800000.0
2008-02-20 19:54:00,2.13865,2.1391,2.1385,2.1387,145600000.0
2008-02-20 19:55:00,2.1387,2.1387,2.13825,2.1386,109300000.0
2008-02-20 19:56:00,2.1386,2.139,2.1386,2.13875,241300000.0
2008-02-20 19:57:00,2.13875,2.13875,2.1384,2.1384,126400000.0
2008-02-20 19:58:00,2.1384,2.13865,2.1382,2.13835,233900000.0
2008-02-20 19:59:00,2.1383,2.1387,2.1381,2.1387,219500000.0
2008-02-20 20:00:00,2.1387,2.1387,2.1383,2.1383,63500000.0
2008-02-20 20:01:00,2.1383,2.1383,2.1378,2.13795,146000000.0
2008-02-20 20:02:00,2.13795,2.1385,2.13795,2.1381,136300000.0
2008-02-20 20:03:00,2.1381,2.1389,2.1381,2.1389,71100000.0
2008-02-20 20:04:00,2.1389,2.1389,2.1381,2.1389,67100000.0
2008-02-20 20:05:00,2.1389,2.1392,2.1389,2.1392,58800000.0
2008-02-20 20:06:00,2.1392,2.1397,2.139,2.1395,178400000.0
2008-02-20 20:07:00,2.1395,2.1395,2.1393,2.1393,70000000.0
2008-02-20 20:08:00,2.1393,2.13985,2.1391,2.1395,65500000.0
2008-02-20 20:09:00,2.1395,2.13965,2.1394,2.13965,113800000.0
2008-02-20 20:10:00,2.13965,2.13965,2.1391,2.1391,67000000.0
2008-02-20 20:11:00,2.1391,2.1395,2.1389,2.1395,108600000.0
2008-02-20 20:12:00,2.1394,2.1396,2.13925,2.1394,107600000.0
2008-02-20 20:13:00,2.1394,2.1395,2.1393,2.1393,54000000.0
2008-02-20 20:14:00,2.1393,2.1394,2.139,2.139,57600000.0
2008-02-20 20:15:00,2.139,2.1392,2.139,2.1392,53800000.0
2008-02-20 20:16:00,2.1392,2.1392,2.1391,2.1392,54600000.0
2008-02-20 20:17:00,2.1392,2.1392,2.139,2.139,55800000.0
2008-02-20 20:18:00,2.139,2.139,2.1384,2.1385,63600000.0
2008-02-20 20:19:00,2.1385,2.1386,2.1384,2.1384,56200000.0
2008-02-20 20:20:00,2.1384,2.1388,2.1384,2.1388,51600000.0
2008-02-20 20:21:00,2.1388,2.1388,2.1382,2.1385,55600000.0
2008-02-20 20:22:00,2.1385,2.1385,2.1381,2.1382,50200000.0
2008-02-20 20:23:00,2.1382,2.1383,2.1378,2.1381,98100000.0
2008-02-20 20:24:00,2.1381,2.13835,2.1377,2.1377,102300000.0
2008-02-20 20:25:00,2.1377,2.1381,2.1377,2.1379,89300000.0
2008-02-20 20:26:00,2.1379,2.138,2.1375,2.1375,107400000.0
2008-02-20 20:27:00,2.1375,2.1378,2.13735,2.1376,98300000.0
2008-02-20 20:28:00,2.1376,2.138,2.1376,2.1378,52800000.0
2008-02-20 20:29:00,2.1378,2.1379,2.1373,2.1373,57100000.0
2008-02-20 20:30:00,2.1373,2.1377,2.13715,2.1374,78800000.0
2008-02-20 20:31:00,2.1374,2.13745,2.1366,2.1367,76700000.0
2008-02-20 20:32:00,2.1367,2.1368,2.13635,2.13635,104700000.0
2008-02-20 20:33:00,2.13635,2.13665,2.13635,2.13645,131700000.0
2008-02-20 20:34:00,2.13645,2.1365,2.13545,2.1359,137000000.0
2008-02-20 20:35:00,2.1359,2.1363,2.13575,2.1363,119600000.0
2008-02-20 20:36:00,2.1363,2.1367,2.1362,2.1367,151400000.0
2008-02-20 20:37:00,2.1367,2.13675,2.1367,2.1367,76800000.0
2008-02-20 20:38:00,2.1367,2.137,2.1367,2.137,296900000.0
2008-02-20 20:39:00,2.137,2.137,2.13625,2.1365,158000000.0
2008-02-20 20:40:00,2.1365,2.13685,2.1361,2.1365,95800000.0
2008-02-20 20:41:00,2.1365,2.1369,2.1365,2.1367,344500000.0
2008-02-20 20:42:00,2.1367,2.13725,2.13655,2.1372,350200000.0
2008-02-20 20:43:00,2.1372,2.1373,2.13685,2.137,127200000.0
2008-02-20 20:44:00,2.137,2.137,2.1367,2.1367,99400000.0
2008-02-20 20:45:00,2.1367,2.13685,2.1366,2.13685,104400000.0
2008-02-20 20:46:00,2.13685,2.13725,2.1367,2.13725,371900000.0
2008-02-20 20:47:00,2.13725,2.13725,2.13665,2.13705,538300000.0
2008-02-20 20:48:00,2.13705,2.13715,2.13695,2.13715,425400000.0
2008-02-20 20:49:00,2.13715,2.13735,2.13685,2.13685,540400000.0
2008-02-20 20:50:00,2.13685,2.13715,2.13685,2.13685,950500000.0
2008-02-20 20:51:00,2.13685,2.13685,2.13665,2.13665,496000000.0
2008-02-20 20:52:00,2.13665,2.13685,2.13665,2.13685,429600000.0
2008-02-20 20:53:00,2.13685,2.13715,2.13685,2.13705,920900000.0
2008-02-20 20:54:00,2.13705,2.13715,2.13695,2.13695,487200000.0
2008-02-20 20:55:00,2.13695,2.13765,2.13675,2.13705,395500000.0
2008-02-20 20:56:00,2.13705,2.13735,2.13695,2.13725,535200000.0
2008-02-20 20:57:00,2.13725,2.13765,2.13715,2.13745,362000000.0
2008-02-20 20:58:00,2.13745,2.13795,2.13745,2.13795,553600000.0
2008-02-20 20:59:00,2.13795,2.13815,2.13785,2.13785,484800000.0
2008-02-20 21:00:00,2.13785,2.13815,2.13705,2.13815,332000000.0
2008-02-20 21:01:00,2.13825,2.13845,2.13635,2.13765,535200000.0
2008-02-20 21:02:00,2.13755,2.13825,2.13745,2.1376,353000000.0
2008-02-20 21:03:00,2.1376,2.1376,2.13685,2.1372,216300000.0
2008-02-20 21:04:00,2.1372,2.1377,2.13635,2.13645,336100000.0
2008-02-20 21:05:00,2.13635,2.13805,2.13635,2.13745,167600000.0
2008-02-20 21:06:00,2.1374,2.1376,2.13695,2.13695,274500000.0
2008-02-20 21:07:00,2.13695,2.13735,2.13695,2.137,635100000.0
2008-02-20 21:08:00,2.137,2.1372,2.13665,2.1369,162700000.0
2008-02-20 21:09:00,2.1369,2.137,2.136,2.1364,236200000.0
2008-02-20 21:10:00,2.1364,2.1365,2.1359,2.1361,303000000.0
2008-02-20 21:11:00,2.1361,2.1362,2.1358,2.1362,54800000.0
2008-02-20 21:12:00,2.136,2.1364,2.13575,2.1358,68800000.0
2008-02-20 21:13:00,2.1358,2.1367,2.1357,2.1367,92300000.0
2008-02-20 21:14:00,2.1367,2.1368,2.1359,2.136,79100000.0
2008-02-20 21:15:00,2.136,2.1366,2.136,2.1364,85000000.0
2008-02-20 21:16:00,2.1364,2.137,2.1364,2.137,82800000.0
2008-02-20 21:17:00,2.137,2.137,2.1361,2.1361,95800000.0
2008-02-20 21:18:00,2.1361,2.1365,2.1361,2.1362,64600000.0
2008-02-20 21:19:00,2.1362,2.1364,2.1355,2.136,64000000.0
2008-02-20 21:20:00,2.13595,2.1363,2.1359,2.1361,84200000.0
2008-02-20 21:21:00,2.1361,2.1368,2.1361,2.1364,59300000.0
2008-02-20 21:22:00,2.1364,2.1364,2.13575,2.1359,107400000.0
2008-02-20 21:23:00,2.1359,2.1363,2.1358,2.1363,54200000.0
2008-02-20 21:24:00,2.1363,2.1363,2.136,2.1361,55800000.0
2008-02-20 21:25:00,2.1361,2.1369,2.13605,2.13665,109800000.0
2008-02-20 21:26:00,2.13665,2.1371,2.1366,2.137,63200000.0
2008-02-20 21:27:00,2.137,2.1371,2.1367,2.137,56400000.0
2008-02-20 21:28:00,2.137,2.1371,2.1368,2.137,51600000.0
2008-02-20 21:29:00,2.137,2.1377,2.1367,2.1373,57400000.0
2008-02-20 21:30:00,2.1373,2.1376,2.1371,2.1372,47600000.0
2008-02-20 21:31:00,2.1372,2.1379,2.137,2.1375,95900000.0
2008-02-20 21:32:00,2.1375,2.1377,2.1372,2.1372,76700000.0
2008-02-20 21:33:00,2.1372,2.1372,2.1367,2.137,53200000.0
2008-02-20 21:34:00,2.137,2.1374,2.137,2.1372,59300000.0
2008-02-20 21:35:00,2.1372,2.1375,2.1371,2.1373,50000000.0
2008-02-20 21:36:00,2.1373,2.1373,2.137,2.137,83600000.0
2008-02-20 21:37:00,2.137,2.137,2.1367,2.1367,52200000.0
2008-02-20 21:38:00,2.1367,2.1368,2.1361,2.1362,141900000.0
2008-02-20 21:39:00,2.1362,2.1362,2.13535,2.1356,127900000.0
2008-02-20 21:40:00,2.1356,2.13595,2.1356,2.1357,55000000.0
2008-02-20 21:41:00,2.1357,2.1359,2.1357,2.1357,50800000.0
2008-02-20 21:42:00,2.1357,2.1361,2.1357,2.1361,78000000.0
2008-02-20 21:43:00,2.1361,2.1361,2.1357,2.1359,49600000.0
2008-02-20 21:44:00,2.1359,2.1367,2.1359,2.1363,154900000.0
2008-02-20 21:45:00,2.1363,2.1369,2.136,2.136,134000000.0
2008-02-20 21:46:00,2.136,2.13645,2.13595,2.1363,78800000.0
2008-02-20 21:47:00,2.1364,2.1364,2.1345,2.135,209500000.0
2008-02-20 21:48:00,2.135,2.1351,2.1347,2.135,53400000.0
2008-02-20 21:49:00,2.135,2.13515,2.1346,2.13505,164200000.0
2008-02-20 21:50:00,2.13505,2.13535,2.1349,2.135,169200000.0
2008-02-20 21:51:00,2.135,2.13535,2.135,2.1352,154900000.0
2008-02-20 21:52:00,2.1352,2.1354,2.135,2.1354,82900000.0
2008-02-20 21:53:00,2.1354,2.13565,2.1354,2.13545,140500000.0
2008-02-20 21:54:00,2.13545,2.13555,2.13535,2.13555,198700000.0
2008-02-20 21:55:00,2.13555,2.1358,2.1353,2.1358,80100000.0
2008-02-20 21:56:00,2.1358,2.1361,2.1358,2.1361,84400000.0
2008-02-20 21:57:00,2.1361,2.13615,2.13565,2.1357,81200000.0
2008-02-20 21:58:00,2.1357,2.1359,2.1356,2.1356,60500000.0
2008-02-20 21:59:00,2.1356,2.1359,2.1356,2.1358,61000000.0
2008-02-20 22:00:00,2.1358,2.1362,2.1357,2.1362,100400000.0
2008-02-20 22:01:00,2.1362,2.1362,2.1356,2.1356,172200000.0
2008-02-20 22:02:00,2.1356,2.1361,2.1353,2.136,128000000.0
2008-02-20 22:03:00,2.136,2.1362,2.1358,2.1361,51900000.0
2008-02-20 22:04:00,2.1361,2.1361,2.13575,2.1359,191800000.0
2008-02-20 22:05:00,2.1359,2.1361,2.1359,2.1359,56000000.0
2008-02-20 22:06:00,2.1359,2.1364,2.1359,2.1363,56000000.0
2008-02-20 22:07:00,2.1363,2.1363,2.1363,2.1363,52600000.0
2008-02-20 22:08:00,2.1363,2.1364,2.1362,2.1362,64400000.0
2008-02-20 22:09:00,2.1362,2.1362,2.1362,2.1362,52000000.0
2008-02-20 22:10:00,2.1362,2.13625,2.13605,2.13605,328700000.0
2008-02-20 22:11:00,2.13605,2.13605,2.13605,2.13605,653400000.0
2008-02-20 22:12:00,2.13605,2.13625,2.136,2.136,381400000.0
2008-02-20 22:13:00,2.136,2.136,2.136,2.136,50200000.0
2008-02-20 22:14:00,2.136,2.136,2.1355,2.1355,113000000.0
2008-02-20 22:15:00,2.1355,2.1357,2.1353,2.1357,67900000.0
2008-02-20 22:16:00,2.1357,2.13575,2.1355,2.1355,52500000.0
2008-02-20 22:17:00,2.1355,2.1355,2.1351,2.1351,110900000.0
2008-02-20 22:18:00,2.1351,2.1352,2.1348,2.1348,91600000.0
2008-02-20 22:19:00,2.1348,2.1348,2.1345,2.1346,51200000.0
2008-02-20 22:20:00,2.1346,2.1346,2.1346,2.1346,51000000.0
2008-02-20 22:21:00,2.1346,2.1346,2.1346,2.1346,50800000.0
2008-02-20 22:22:00,2.1346,2.1348,2.1342,2.1342,51200000.0
2008-02-20 22:23:00,2.1342,2.1347,2.1342,2.1346,67900000.0
2008-02-20 22:24:00,2.1346,2.1351,2.1345,2.13465,73000000.0
2008-02-20 22:25:00,2.1347,2.135,2.1346,2.1348,53700000.0
2008-02-20 22:26:00,2.1348,2.1348,2.1346,2.1346,219200000.0
2008-02-20 22:27:00,2.1346,2.13475,2.1346,2.13475,321800000.0
2008-02-20 22:28:00,2.13475,2.13485,2.1344,2.13455,750600000.0
2008-02-20 22:29:00,2.13455,2.13455,2.1341,2.13435,220400000.0
2008-02-20 22:30:00,2.13435,2.1345,2.13415,2.1344,103800000.0
2008-02-20 22:31:00,2.1344,2.1351,2.13415,2.1351,116100000.0
2008-02-20 22:32:00,2.1351,2.1351,2.13455,2.1348,307400000.0
2008-02-20 22:33:00,2.1348,2.13555,2.1348,2.13555,53900000.0
2008-02-20 22:34:00,2.1355,2.13555,2.1354,2.1354,55500000.0
2008-02-20 22:35:00,2.1354,2.1357,2.13535,2.13535,156600000.0
2008-02-20 22:36:00,2.13535,2.1355,2.1353,2.1353,179500000.0
2008-02-20 22:37:00,2.1353,2.1353,2.1348,2.1352,63000000.0
2008-02-20 22:38:00,2.1352,2.1352,2.135,2.135,53200000.0
2008-02-20 22:39:00,2.135,2.1352,2.1348,2.135,51000000.0
2008-02-20 22:40:00,2.135,2.1351,2.1348,2.135,70400000.0
2008-02-20 22:41:00,2.135,2.135,2.1347,2.1347,51000000.0
2008-02-20 22:42:00,2.1347,2.1355,2.1347,2.1353,62400000.0
2008-02-20 22:43:00,2.1353,2.1357,2.1353,2.1357,59100000.0
2008-02-20 22:44:00,2.1357,2.1357,2.1357,2.1357,52800000.0
2008-02-20 22:45:00,2.1357,2.1357,2.13515,2.1354,98800000.0
2008-02-20 22:46:00,2.1354,2.1357,2.13515,2.1357,78200000.0
2008-02-20 22:47:00,2.1357,2.1357,2.1355,2.1355,53600000.0
2008-02-20 22:48:00,2.1355,2.13555,2.1355,2.1355,53400000.0
2008-02-20 22:49:00,2.1355,2.1356,2.1353,2.1353,114000000.0
2008-02-20 22:50:00,2.1353,2.1357,2.1353,2.1355,108500000.0
2008-02-20 22:51:00,2.1355,2.1356,2.1354,2.1354,59700000.0
2008-02-20 22:52:00,2.1354,2.1354,2.1354,2.1354,55600000.0
2008-02-20 22:53:00,2.1354,2.1354,2.1351,2.1352,57400000.0
2008-02-20 22:54:00,2.1352,2.1352,2.1352,2.1352,54000000.0
2008-02-20 22:55:00,2.1352,2.1353,2.1347,2.1351,117900000.0
2008-02-20 22:56:00,2.1351,2.1351,2.13475,2.13475,1471300000.0
2008-02-20 22:57:00,2.13475,2.13485,2.13475,2.13485,1158000000.0
2008-02-20 22:58:00,2.13485,2.13515,2.13485,2.13505,512200000.0
2008-02-20 22:59:00,2.13505,2.1353,2.135,2.1351,72900000.0
2008-02-20 23:00:00,2.1351,2.1353,2.1348,2.135,61300000.0
2008-02-20 23:01:00,2.135,2.135,2.1349,2.135,56200000.0
2008-02-20 23:02:00,2.135,2.1354,2.1349,2.135,66100000.0
2008-02-20 23:03:00,2.135,2.135,2.135,2.135,55200000.0
2008-02-20 23:04:00,2.135,2.1351,2.135,2.1351,54600000.0
2008-02-20 23:05:00,2.1351,2.1351,2.1351,2.1351,53400000.0
2008-02-20 23:06:00,2.1351,2.1351,2.1348,2.1348,56800000.0
2008-02-20 23:07:00,2.1348,2.1349,2.1348,2.1349,54200000.0
2008-02-20 23:08:00,2.1349,2.1349,2.1349,2.1349,54200000.0
2008-02-20 23:09:00,2.1349,2.1349,2.13475,2.13475,673800000.0
2008-02-20 23:10:00,2.13475,2.135,2.13475,2.135,60800000.0
2008-02-20 23:11:00,2.135,2.1351,2.13435,2.1345,74800000.0
2008-02-20 23:12:00,2.1345,2.1345,2.1343,2.1344,52200000.0
2008-02-20 23:13:00,2.1344,2.1344,2.1342,2.1342,53600000.0
2008-02-20 23:14:00,2.1342,2.1347,2.1342,2.13465,89000000.0
2008-02-20 23:15:00,2.13465,2.135,2.13455,2.1349,132400000.0
2008-02-20 23:16:00,2.1349,2.1351,2.1349,2.1351,55400000.0
2008-02-20 23:17:00,2.1351,2.1353,2.1351,2.1352,62400000.0
2008-02-20 23:18:00,2.1352,2.13525,2.1352,2.13525,145800000.0
2008-02-20 23:19:00,2.13525,2.13535,2.135,2.13525,224900000.0
2008-02-20 23:20:00,2.1352,2.13555,2.1352,2.1355,46400000.0
2008-02-20 23:21:00,2.1355,2.1358,2.1355,2.1357,44200000.0
2008-02-20 23:22:00,2.1357,2.1361,2.1357,2.1361,12100000.0
2008-02-20 23:23:00,2.1361,2.1361,2.1357,2.1357,15500000.0
2008-02-20 23:24:00,2.1357,2.1357,2.1353,2.1353,149600000.0
2008-02-20 23:25:00,2.1353,2.1356,2.1351,2.1352,60000000.0
2008-02-20 23:26:00,2.1352,2.1353,2.1348,2.1351,51400000.0
2008-02-20 23:27:00,2.1351,2.1351,2.1348,2.135,87000000.0
2008-02-20 23:28:00,2.135,2.135,2.13475,2.13495,35600000.0
2008-02-20 23:29:00,2.13515,2.13515,2.1349,2.135,83700000.0
2008-02-20 23:30:00,2.135,2.13505,2.135,2.13505,15600000.0
2008-02-20 23:31:00,2.135,2.1353,2.135,2.1352,30000000.0
2008-02-20 23:32:00,2.1352,2.1355,2.1352,2.1355,84700000.0
2008-02-20 23:33:00,2.1355,2.1357,2.1355,2.1357,276600000.0
2008-02-20 23:34:00,2.1357,2.1357,2.1356,2.1356,43000000.0
2008-02-20 23:35:00,2.1356,2.1357,2.1356,2.1357,110900000.0
2008-02-20 23:36:00,2.1357,2.1357,2.1356,2.1356,87500000.0
2008-02-20 23:37:00,2.1356,2.1357,2.1356,2.1357,127000000.0
2008-02-20 23:38:00,2.1357,2.1357,2.1357,2.1357,198700000.0
2008-02-20 23:39:00,2.1357,2.1357,2.1357,2.1357,23400000.0
2008-02-20 23:40:00,2.1357,2.1358,2.1357,2.1358,21900000.0
2008-02-20 23:41:00,2.1358,2.1358,2.1356,2.1356,57300000.0
2008-02-20 23:42:00,2.1356,2.1356,2.1356,2.1356,32500000.0
2008-02-20 23:43:00,2.1357,2.1357,2.1357,2.1357,4000000.0
2008-02-20 23:44:00,2.1357,2.1359,2.1357,2.1359,55400000.0
2008-02-20 23:45:00,2.1359,2.136,2.1355,2.1359,77600000.0
2008-02-20 23:46:00,2.1359,2.1359,2.1359,2.1359,2000000.0
2008-02-20 23:47:00,2.1359,2.1359,2.1357,2.1357,107300000.0
2008-02-20 23:48:00,2.1358,2.1358,2.13535,2.13535,114800000.0
2008-02-20 23:49:00,2.13535,2.1354,2.13515,2.1354,75800000.0
2008-02-20 23:50:00,2.1354,2.136,2.1353,2.1354,103600000.0
2008-02-20 23:51:00,2.1354,2.1354,2.1353,2.1353,57700000.0
2008-02-20 23:52:00,2.1353,2.1354,2.1352,2.1352,220300000.0
2008-02-20 23:53:00,2.1352,2.1353,2.1352,2.1353,187000000.0
2008-02-20 23:54:00,2.1353,2.1354,2.1352,2.1353,92300000.0
2008-02-20 23:55:00,2.1353,2.1354,2.135,2.135,97900000.0
2008-02-20 23:56:00,2.1351,2.1351,2.1348,2.1348,82700000.0
2008-02-20 23:57:00,2.1348,2.1353,2.1348,2.1349,98700000.0
2008-02-20 23:58:00,2.135,2.1351,2.1348,2.135,131400000.0
2008-02-20 23:59:00,2.1349,2.1349,2.1345,2.1345,141800000.0
2008-02-21 00:00:00,2.1345,2.1348,2.1345,2.1345,237900000.0
2008-02-21 00:01:00,2.1345,2.135,2.1345,2.135,185900000.0
2008-02-21 00:02:00,2.135,2.135,2.1341,2.1341,203700000.0
2008-02-21 00:03:00,2.1341,2.1346,2.1341,2.1344,115600000.0
2008-02-21 00:04:00,2.1344,2.1347,2.1344,2.1345,95500000.0
2008-02-21 00:05:00,2.1345,2.1345,2.1337,2.1338,52400000.0
2008-02-21 00:06:00,2.1338,2.1342,2.1337,2.1337,160800000.0
2008-02-21 00:07:00,2.1337,2.134,2.1337,2.1338,115600000.0
2008-02-21 00:08:00,2.1338,2.1339,2.1336,2.1336,158100000.0
2008-02-21 00:09:00,2.1336,2.134,2.1336,2.134,175800000.0
2008-02-21 00:10:00,2.134,2.1342,2.134,2.1342,129800000.0
2008-02-21 00:11:00,2.1342,2.1345,2.1341,2.1345,112700000.0
2008-02-21 00:12:00,2.1345,2.1345,2.1341,2.1345,113600000.0
2008-02-21 00:13:00,2.1345,2.1345,2.1345,2.1345,40700000.0
2008-02-21 00:14:00,2.1345,2.1351,2.1343,2.1345,137700000.0
2008-02-21 00:15:00,2.1346,2.1349,2.1344,2.1345,77700000.0
2008-02-21 00:16:00,2.1345,2.1345,2.1344,2.1345,78500000.0
2008-02-21 00:17:00,2.1345,2.1345,2.1345,2.1345,18200000.0
2008-02-21 00:18:00,2.1345,2.1346,2.1345,2.1346,23900000.0
2008-02-21 00:19:00,2.1346,2.1347,2.1346,2.1347,43200000.0
2008-02-21 00:20:00,2.1347,2.1347,2.1347,2.1347,2400000.0
2008-02-21 00:21:00,2.1347,2.1347,2.13435,2.1344,42400000.0
2008-02-21 00:22:00,2.1344,2.1344,2.1342,2.1342,72800000.0
2008-02-21 00:23:00,2.1344,2.1344,2.134,2.134,170000000.0
2008-02-21 00:24:00,2.13405,2.1342,2.1338,2.1339,94000000.0
2008-02-21 00:25:00,2.1339,2.1339,2.1337,2.1337,128900000.0
2008-02-21 00:26:00,2.1337,2.1339,2.1337,2.1339,37100000.0
2008-02-21 00:27:00,2.1339,2.134,2.1337,2.134,32300000.0
2008-02-21 00:28:00,2.134,2.134,2.1337,2.1337,23900000.0
2008-02-21 00:29:00,2.1337,2.134,2.1337,2.134,23300000.0
2008-02-21 00:30:00,2.134,2.134,2.1339,2.134,25700000.0
2008-02-21 00:31:00,2.134,2.1343,2.134,2.1343,17700000.0
2008-02-21 00:32:00,2.1343,2.13455,2.1338,2.134,367600000.0
2008-02-21 00:33:00,2.134,2.1343,2.134,2.1342,108700000.0
2008-02-21 00:34:00,2.1341,2.1341,2.1337,2.1339,65100000.0
2008-02-21 00:35:00,2.1339,2.134,2.1338,2.134,92800000.0
2008-02-21 00:36:00,2.134,2.1341,2.134,2.134,53600000.0
2008-02-21 00:37:00,2.13415,2.13415,2.13405,2.1341,62400000.0
2008-02-21 00:38:00,2.1341,2.1341,2.1341,2.1341,53900000.0
2008-02-21 00:39:00,2.1341,2.1341,2.1341,2.1341,50500000.0
2008-02-21 00:40:00,2.1341,2.1341,2.1341,2.1341,41600000.0
2008-02-21 00:41:00,2.1341,2.13445,2.134,2.13445,69600000.0
2008-02-21 00:42:00,2.13445,2.1347,2.13435,2.13445,48000000.0
2008-02-21 00:43:00,2.13445,2.13445,2.13425,2.1343,32000000.0
2008-02-21 00:44:00,2.1343,2.1344,2.1342,2.1342,34500000.0
2008-02-21 00:45:00,2.1342,2.13425,2.134,2.13415,165500000.0
2008-02-21 00:46:00,2.13415,2.13445,2.13415,2.13445,39200000.0
2008-02-21 00:47:00,2.13445,2.13445,2.1343,2.1343,57600000.0
2008-02-21 00:48:00,2.1343,2.1343,2.13405,2.13415,107500000.0
2008-02-21 00:49:00,2.13415,2.13455,2.13415,2.1345,80800000.0
2008-02-21 00:50:00,2.1345,2.13455,2.13435,2.13455,50200000.0
2008-02-21 00:51:00,2.13455,2.13455,2.13435,2.13435,22400000.0
2008-02-21 00:52:00,2.13435,2.13465,2.13435,2.13465,51200000.0
2008-02-21 00:53:00,2.13465,2.13475,2.1346,2.1346,54400000.0
2008-02-21 00:54:00,2.1346,2.1349,2.13445,2.13465,137900000.0
2008-02-21 00:55:00,2.13465,2.13475,2.1336,2.1346,184600000.0
2008-02-21 00:56:00,2.1346,2.1346,2.13435,2.13435,33600000.0
2008-02-21 00:57:00,2.13435,2.1346,2.1342,2.1342,91300000.0
2008-02-21 00:58:00,2.1344,2.1344,2.1344,2.1344,13600000.0
2008-02-21 00:59:00,2.1344,2.1345,2.1342,2.1342,38600000.0
2008-02-21 01:00:00,2.1342,2.1342,2.1339,2.134,80000000.0
2008-02-21 01:01:00,2.134,2.13415,2.1339,2.1339,126400000.0
2008-02-21 01:02:00,2.1339,2.1339,2.1338,2.13385,92800000.0
2008-02-21 01:03:00,2.13385,2.13385,2.1336,2.13365,114700000.0
2008-02-21 01:04:00,2.13365,2.13365,2.1336,2.13365,38400000.0
2008-02-21 01:05:00,2.13365,2.1338,2.1335,2.1337,49000000.0
2008-02-21 01:06:00,2.1337,2.1338,2.1335,2.13355,37700000.0
2008-02-21 01:07:00,2.13355,2.1338,2.1335,2.13375,92300000.0
2008-02-21 01:08:00,2.1337,2.1337,2.13355,2.13355,84000000.0
2008-02-21 01:09:00,2.13355,2.1336,2.13345,2.13355,95200000.0
2008-02-21 01:10:00,2.13355,2.13365,2.1335,2.13365,88000000.0
2008-02-21 01:11:00,2.13365,2.13365,2.1335,2.13355,55600000.0
2008-02-21 01:12:00,2.13355,2.13355,2.1334,2.1334,22400000.0
2008-02-21 01:13:00,2.1334,2.1335,2.13315,2.1332,115200000.0
2008-02-21 01:14:00,2.1332,2.1333,2.13315,2.13315,36800000.0
2008-02-21 01:15:00,2.1331,2.13375,2.1331,2.1333,207800000.0
2008-02-21 01:16:00,2.13335,2.13345,2.13335,2.1334,96000000.0
2008-02-21 01:17:00,2.1334,2.13345,2.13305,2.13305,122800000.0
2008-02-21 01:18:00,2.13305,2.13305,2.1327,2.13285,218100000.0
2008-02-21 01:19:00,2.13285,2.13295,2.13285,2.13295,96600000.0
2008-02-21 01:20:00,2.13295,2.1332,2.13265,2.133,254600000.0
2008-02-21 01:21:00,2.133,2.133,2.13255,2.13255,172200000.0
2008-02-21 01:22:00,2.13255,2.133,2.1322,2.13285,156000000.0
2008-02-21 01:23:00,2.13295,2.133,2.1328,2.1329,58900000.0
2008-02-21 01:24:00,2.13285,2.13285,2.1327,2.1328,78000000.0
2008-02-21 01:25:00,2.1328,2.133,2.1327,2.133,249500000.0
2008-02-21 01:26:00,2.13295,2.13295,2.1326,2.1326,95100000.0
2008-02-21 01:27:00,2.1326,2.133,2.1326,2.133,154000000.0
2008-02-21 01:28:00,2.1331,2.1334,2.1331,2.13335,60600000.0
2008-02-21 01:29:00,2.13335,2.13345,2.1333,2.13345,51900000.0
2008-02-21 01:30:00,2.13345,2.1335,2.13325,2.13335,105700000.0
2008-02-21 01:31:00,2.13335,2.13335,2.13315,2.13315,90400000.0
2008-02-21 01:32:00,2.13315,2.13325,2.133,2.13315,121600000.0
2008-02-21 01:33:00,2.1331,2.1332,2.1327,2.1328,62200000.0
2008-02-21 01:34:00,2.1328,2.13295,2.1328,2.13295,155200000.0
2008-02-21 01:35:00,2.13295,2.13335,2.13285,2.133,134200000.0
2008-02-21 01:36:00,2.133,2.13315,2.1329,2.13315,215200000.0
2008-02-21 01:37:00,2.13315,2.13325,2.1329,2.1329,128200000.0
2008-02-21 01:38:00,2.1329,2.13295,2.1329,2.1329,46400000.0
2008-02-21 01:39:00,2.1329,2.1329,2.13255,2.1327,128800000.0
2008-02-21 01:40:00,2.1327,2.13285,2.13265,2.13285,64000000.0
2008-02-21 01:41:00,2.13285,2.13325,2.13275,2.1332,144800000.0
2008-02-21 01:42:00,2.1332,2.13335,2.13285,2.133,144500000.0
2008-02-21 01:43:00,2.133,2.1338,2.1329,2.1336,299000000.0
2008-02-21 01:44:00,2.1334,2.1338,2.1333,2.1336,161800000.0
2008-02-21 01:45:00,2.1336,2.13365,2.1333,2.1335,173600000.0
2008-02-21 01:46:00,2.13365,2.1338,2.13355,2.13365,75200000.0
2008-02-21 01:47:00,2.1336,2.1338,2.1336,2.1338,69400000.0
2008-02-21 01:48:00,2.1338,2.1341,2.13375,2.1341,73900000.0
2008-02-21 01:49:00,2.1341,2.13415,2.13395,2.134,175700000.0
2008-02-21 01:50:00,2.134,2.1342,2.1339,2.13405,72500000.0
2008-02-21 01:51:00,2.13405,2.13435,2.13395,2.13405,115300000.0
2008-02-21 01:52:00,2.13405,2.13405,2.1339,2.1339,52800000.0
2008-02-21 01:53:00,2.13395,2.1343,2.13395,2.1341,112700000.0
2008-02-21 01:54:00,2.1341,2.1342,2.13385,2.134,81200000.0
2008-02-21 01:55:00,2.134,2.13405,2.13355,2.13365,112000000.0
2008-02-21 01:56:00,2.1337,2.1337,2.1334,2.13345,96500000.0
2008-02-21 01:57:00,2.13345,2.1338,2.13285,2.13295,188000000.0
2008-02-21 01:58:00,2.1333,2.13365,2.1331,2.13325,119600000.0
2008-02-21 01:59:00,2.13325,2.13345,2.13325,2.1333,52800000.0
2008-02-21 02:00:00,2.1333,2.1334,2.1331,2.1334,121500000.0
2008-02-21 02:01:00,2.1334,2.13355,2.1333,2.1334,155200000.0
2008-02-21 02:02:00,2.1334,2.1337,2.13335,2.13365,118400000.0
2008-02-21 02:03:00,2.13365,2.13395,2.1333,2.1334,144100000.0
2008-02-21 02:04:00,2.1334,2.1337,2.13335,2.13335,106200000.0
2008-02-21 02:05:00,2.13335,2.1339,2.1333,2.1336,445400000.0
2008-02-21 02:06:00,2.1336,2.1339,2.1335,2.1338,229600000.0
2008-02-21 02:07:00,2.1338,2.1338,2.1332,2.1332,136000000.0
2008-02-21 02:08:00,2.1332,2.1335,2.13315,2.1334,87600000.0
2008-02-21 02:09:00,2.1334,2.13355,2.1334,2.1335,49600000.0
2008-02-21 02:10:00,2.1335,2.13355,2.13335,2.13355,80000000.0
2008-02-21 02:11:00,2.13355,2.1338,2.1335,2.1338,84400000.0
2008-02-21 02:12:00,2.1339,2.1339,2.1338,2.1338,68800000.0
2008-02-21 02:13:00,2.13375,2.13385,2.13375,2.1338,40000000.0
2008-02-21 02:14:00,2.13375,2.13385,2.1337,2.13385,84700000.0
2008-02-21 02:15:00,2.13385,2.13385,2.1336,2.1336,54800000.0
2008-02-21 02:16:00,2.1336,2.1336,2.1335,2.1335,43700000.0
2008-02-21 02:17:00,2.1335,2.1336,2.13325,2.13345,85000000.0
2008-02-21 02:18:00,2.1333,2.1337,2.1333,2.13345,86400000.0
2008-02-21 02:19:00,2.13345,2.13365,2.1333,2.1334,99800000.0
2008-02-21 02:20:00,2.1334,2.13365,2.1334,2.1336,31000000.0
2008-02-21 02:21:00,2.1336,2.1336,2.1336,2.1336,1200000.0
2008-02-21 02:22:00,2.1336,2.1336,2.1335,2.1335,53000000.0
2008-02-21 02:23:00,2.1335,2.13375,2.1335,2.1337,53500000.0
2008-02-21 02:24:00,2.1337,2.1337,2.1335,2.1337,63000000.0
2008-02-21 02:25:00,2.1337,2.1338,2.1334,2.1334,51800000.0
2008-02-21 02:26:00,2.1334,2.13365,2.1334,2.1335,96300000.0
2008-02-21 02:27:00,2.1335,2.13405,2.13335,2.13355,230800000.0
2008-02-21 02:28:00,2.13355,2.134,2.13335,2.1339,165000000.0
2008-02-21 02:29:00,2.1339,2.13405,2.1339,2.13405,44200000.0
2008-02-21 02:30:00,2.13405,2.1345,2.134,2.13445,105900000.0
2008-02-21 02:31:00,2.13445,2.1347,2.1344,2.1347,56800000.0
2008-02-21 02:32:00,2.1347,2.1347,2.13465,2.13465,60800000.0
2008-02-21 02:33:00,2.13465,2.1347,2.13465,2.13465,65600000.0
2008-02-21 02:34:00,2.13465,2.1348,2.13465,2.1348,90000000.0
2008-02-21 02:35:00,2.1348,2.1348,2.1347,2.1348,22800000.0
2008-02-21 02:36:00,2.1348,2.13495,2.13445,2.1347,115600000.0
2008-02-21 02:37:00,2.1347,2.13525,2.1347,2.13515,157600000.0
2008-02-21 02:38:00,2.13515,2.13515,2.1347,2.13475,90300000.0
2008-02-21 02:39:00,2.13475,2.1349,2.1346,2.1348,128500000.0
2008-02-21 02:40:00,2.1348,2.1348,2.13405,2.1342,137300000.0
2008-02-21 02:41:00,2.1342,2.1347,2.13405,2.1347,97800000.0
2008-02-21 02:42:00,2.1347,2.1348,2.1345,2.1347,159900000.0
2008-02-21 02:43:00,2.1347,2.1351,2.1347,2.1351,80900000.0
2008-02-21 02:44:00,2.1351,2.1351,2.1349,2.13505,33000000.0
2008-02-21 02:45:00,2.13505,2.13505,2.1348,2.1348,68800000.0
2008-02-21 02:46:00,2.1348,2.1349,2.1348,2.1349,42000000.0
2008-02-21 02:47:00,2.13515,2.13515,2.135,2.135,68800000.0
2008-02-21 02:48:00,2.135,2.13505,2.1348,2.1348,66100000.0
2008-02-21 02:49:00,2.1348,2.1353,2.1348,2.1351,157800000.0
2008-02-21 02:50:00,2.13515,2.1355,2.1349,2.1354,193400000.0
2008-02-21 02:51:00,2.1354,2.1355,2.1351,2.1351,85600000.0
2008-02-21 02:52:00,2.1351,2.1354,2.135,2.1353,58900000.0
2008-02-21 02:53:00,2.1353,2.1355,2.1353,2.1355,39200000.0
2008-02-21 02:54:00,2.1355,2.1357,2.1351,2.1351,76700000.0
2008-02-21 02:55:00,2.1351,2.1351,2.1348,2.135,83200000.0
2008-02-21 02:56:00,2.135,2.1352,2.1346,2.1351,96900000.0
2008-02-21 02:57:00,2.1351,2.1351,2.1349,2.135,60600000.0
2008-02-21 02:58:00,2.135,2.13555,2.135,2.13555,142200000.0
2008-02-21 02:59:00,2.13555,2.13555,2.1351,2.1353,71000000.0
2008-02-21 03:00:00,2.1353,2.1353,2.1349,2.13505,140400000.0
2008-02-21 03:01:00,2.13505,2.1358,2.13505,2.1353,343100000.0
2008-02-21 03:02:00,2.1353,2.1353,2.13465,2.1352,382300000.0
2008-02-21 03:03:00,2.1352,2.1352,2.13505,2.1352,95400000.0
2008-02-21 03:04:00,2.1352,2.1352,2.135,2.135,36300000.0
2008-02-21 03:05:00,2.135,2.1352,2.135,2.1352,52000000.0
2008-02-21 03:06:00,2.1352,2.1353,2.1352,2.1353,105500000.0
2008-02-21 03:07:00,2.1353,2.1354,2.13515,2.13525,112600000.0
2008-02-21 03:08:00,2.13525,2.1353,2.13525,2.1353,35300000.0
2008-02-21 03:09:00,2.1353,2.1353,2.13505,2.1351,48300000.0
2008-02-21 03:10:00,2.1351,2.1355,2.1351,2.1355,61400000.0
2008-02-21 03:11:00,2.1355,2.1357,2.1354,2.1357,67800000.0
2008-02-21 03:12:00,2.1357,2.1357,2.1355,2.1355,15600000.0
2008-02-21 03:13:00,2.1355,2.1355,2.1351,2.1352,47600000.0
2008-02-21 03:14:00,2.1352,2.1353,2.13515,2.1353,45200000.0
2008-02-21 03:15:00,2.1353,2.1356,2.1353,2.13545,56400000.0
2008-02-21 03:16:00,2.13545,2.1355,2.1351,2.1353,97100000.0
2008-02-21 03:17:00,2.13525,2.13525,2.1351,2.1351,66700000.0
2008-02-21 03:18:00,2.1351,2.13515,2.1351,2.1351,43000000.0
2008-02-21 03:19:00,2.1351,2.1354,2.13495,2.13505,102600000.0
2008-02-21 03:20:00,2.13505,2.1354,2.13505,2.13535,67600000.0
2008-02-21 03:21:00,2.13535,2.1354,2.13535,2.1354,10000000.0
2008-02-21 03:22:00,2.1354,2.13545,2.1351,2.1351,43400000.0
2008-02-21 03:23:00,2.1351,2.1352,2.1351,2.1352,36900000.0
2008-02-21 03:24:00,2.1352,2.1352,2.135,2.13515,61600000.0
2008-02-21 03:25:00,2.13515,2.13535,2.13515,2.13535,15200000.0
2008-02-21 03:26:00,2.13535,2.13535,2.135,2.1351,100500000.0
2008-02-21 03:27:00,2.1351,2.13565,2.1351,2.13565,63400000.0
2008-02-21 03:28:00,2.13565,2.1358,2.13545,2.1356,162700000.0
2008-02-21 03:29:00,2.13565,2.13575,2.13535,2.13545,120800000.0
2008-02-21 03:30:00,2.13545,2.1356,2.13545,2.1356,29600000.0
2008-02-21 03:31:00,2.1356,2.1356,2.1355,2.1356,33500000.0
2008-02-21 03:32:00,2.1356,2.1356,2.1356,2.1356,13700000.0
2008-02-21 03:33:00,2.1356,2.13575,2.13555,2.13555,82900000.0
2008-02-21 03:34:00,2.13555,2.13565,2.13535,2.13535,176600000.0
2008-02-21 03:35:00,2.1354,2.1354,2.1352,2.1352,60800000.0
2008-02-21 03:36:00,2.1352,2.1352,2.1351,2.1352,28400000.0
2008-02-21 03:37:00,2.1352,2.1353,2.13515,2.1352,63500000.0
2008-02-21 03:38:00,2.1352,2.13545,2.1352,2.13545,39700000.0
2008-02-21 03:39:00,2.13545,2.13545,2.13545,2.13545,26400000.0
2008-02-21 03:40:00,2.13545,2.13545,2.13515,2.13515,55200000.0
2008-02-21 03:41:00,2.13515,2.13515,2.1351,2.1351,12000000.0
2008-02-21 03:42:00,2.1351,2.13525,2.1351,2.1352,47700000.0
2008-02-21 03:43:00,2.1352,2.1352,2.1352,2.1352,7600000.0
2008-02-21 03:44:00,2.1352,2.1354,2.13515,2.13515,61800000.0
2008-02-21 03:45:00,2.13515,2.13515,2.1351,2.1351,27600000.0
2008-02-21 03:46:00,2.1351,2.13515,2.1351,2.13515,15000000.0
2008-02-21 03:47:00,2.13515,2.13515,2.13515,2.13515,12800000.0
2008-02-21 03:48:00,2.13515,2.1352,2.13515,2.1352,52800000.0
2008-02-21 03:49:00,2.1352,2.13535,2.1352,2.1353,187200000.0
2008-02-21 03:50:00,2.1353,2.13545,2.1353,2.1354,13600000.0
2008-02-21 03:51:00,2.13545,2.13545,2.1351,2.1351,85300000.0
2008-02-21 03:52:00,2.13525,2.1353,2.1352,2.1352,16700000.0
2008-02-21 03:53:00,2.1352,2.1357,2.1352,2.1352,96500000.0
2008-02-21 03:54:00,2.1352,2.1353,2.13515,2.1353,56800000.0
2008-02-21 03:55:00,2.1353,2.1356,2.1353,2.1355,50000000.0
2008-02-21 03:56:00,2.1355,2.1357,2.1353,2.1357,142100000.0
2008-02-21 03:57:00,2.1357,2.1364,2.13565,2.13585,247600000.0
2008-02-21 03:58:00,2.13585,2.1359,2.13545,2.13555,181800000.0
2008-02-21 03:59:00,2.13555,2.1357,2.13525,2.13555,83600000.0
2008-02-21 04:00:00,2.13555,2.1357,2.1355,2.1357,103500000.0
2008-02-21 04:01:00,2.1357,2.1358,2.1356,2.1358,65300000.0
2008-02-21 04:02:00,2.1358,2.1359,2.13575,2.1359,49600000.0
2008-02-21 04:03:00,2.1359,2.1366,2.1358,2.13615,152800000.0
2008-02-21 04:04:00,2.13615,2.13655,2.13615,2.13645,67500000.0
2008-02-21 04:05:00,2.13645,2.1367,2.13645,2.13655,167000000.0
2008-02-21 04:06:00,2.1365,2.1373,2.1365,2.13715,182600000.0
2008-02-21 04:07:00,2.1372,2.1372,2.13685,2.1369,78100000.0
2008-02-21 04:08:00,2.1369,2.1372,2.1369,2.1371,84600000.0
2008-02-21 04:09:00,2.1371,2.1374,2.1369,2.13735,222000000.0
2008-02-21 04:10:00,2.13735,2.13745,2.13725,2.13725,83100000.0
2008-02-21 04:11:00,2.13725,2.13725,2.13705,2.1371,138700000.0
2008-02-21 04:12:00,2.1371,2.13725,2.13705,2.13725,148800000.0
2008-02-21 04:13:00,2.13725,2.13725,2.13725,2.13725,62400000.0
2008-02-21 04:14:00,2.1372,2.1372,2.1367,2.1369,74100000.0
2008-02-21 04:15:00,2.13685,2.1369,2.13675,2.1368,42900000.0
2008-02-21 04:16:00,2.1368,2.13685,2.1362,2.13665,107800000.0
2008-02-21 04:17:00,2.13665,2.13695,2.1364,2.13665,155200000.0
2008-02-21 04:18:00,2.13665,2.13665,2.1364,2.13645,60800000.0
2008-02-21 04:19:00,2.13645,2.13655,2.1364,2.13645,25600000.0
2008-02-21 04:20:00,2.13645,2.13645,2.1361,2.13625,64200000.0
2008-02-21 04:21:00,2.13625,2.13635,2.1362,2.1362,98000000.0
2008-02-21 04:22:00,2.1362,2.13625,2.1362,2.13625,51700000.0
2008-02-21 04:23:00,2.13625,2.13625,2.13575,2.13575,109100000.0
2008-02-21 04:24:00,2.1358,2.13625,2.1358,2.1362,102800000.0
2008-02-21 04:25:00,2.1362,2.1363,2.13615,2.1362,36800000.0
2008-02-21 04:26:00,2.1362,2.1365,2.1362,2.13645,70600000.0
2008-02-21 04:27:00,2.13645,2.13675,2.13645,2.1366,55200000.0
2008-02-21 04:28:00,2.1366,2.1366,2.13625,2.13645,54100000.0
2008-02-21 04:29:00,2.13645,2.13655,2.13645,2.13655,38500000.0
2008-02-21 04:30:00,2.13655,2.1366,2.1364,2.13655,51200000.0
2008-02-21 04:31:00,2.1366,2.13675,2.1366,2.1366,48900000.0
2008-02-21 04:32:00,2.1366,2.13665,2.13645,2.1365,61100000.0
2008-02-21 04:33:00,2.1366,2.13665,2.13635,2.1364,70400000.0
2008-02-21 04:34:00,2.1364,2.13665,2.1364,2.1364,64300000.0
2008-02-21 04:35:00,2.1364,2.13645,2.1364,2.1364,34100000.0
2008-02-21 04:36:00,2.1364,2.13645,2.1364,2.13645,34000000.0
2008-02-21 04:37:00,2.13645,2.1365,2.1364,2.1365,19900000.0
2008-02-21 04:38:00,2.1365,2.13655,2.1364,2.13645,36700000.0
2008-02-21 04:39:00,2.13645,2.13655,2.13635,2.1365,104600000.0
2008-02-21 04:40:00,2.13655,2.13655,2.13605,2.13635,177600000.0
2008-02-21 04:41:00,2.13635,2.13635,2.1361,2.1362,158000000.0
2008-02-21 04:42:00,2.13625,2.13635,2.1361,2.1362,60200000.0
2008-02-21 04:43:00,2.13625,2.13635,2.13625,2.13635,77400000.0
2008-02-21 04:44:00,2.13635,2.13635,2.136,2.13625,94000000.0
2008-02-21 04:45:00,2.1363,2.1363,2.1362,2.13625,51200000.0
2008-02-21 04:46:00,2.13625,2.1363,2.13615,2.13625,62500000.0
2008-02-21 04:47:00,2.13625,2.1364,2.136,2.13625,213400000.0
2008-02-21 04:48:00,2.13625,2.13625,2.13585,2.13595,119000000.0
2008-02-21 04:49:00,2.13595,2.136,2.13595,2.13595,22400000.0
2008-02-21 04:50:00,2.13595,2.13625,2.13595,2.1362,128100000.0
2008-02-21 04:51:00,2.1362,2.1364,2.1361,2.1361,152900000.0
2008-02-21 04:52:00,2.1361,2.1361,2.1359,2.1359,40100000.0
2008-02-21 04:53:00,2.1359,2.1359,2.1359,2.1359,26800000.0
2008-02-21 04:54:00,2.1359,2.1359,2.1357,2.1359,129900000.0
2008-02-21 04:55:00,2.1359,2.1359,2.1357,2.1358,138300000.0
2008-02-21 04:56:00,2.1358,2.1359,2.1353,2.1354,65200000.0
2008-02-21 04:57:00,2.1354,2.1355,2.1352,2.13525,103000000.0
2008-02-21 04:58:00,2.13515,2.1354,2.13515,2.13535,156200000.0
2008-02-21 04:59:00,2.13535,2.13535,2.1352,2.13535,141800000.0
2008-02-21 05:00:00,2.13545,2.1355,2.1354,2.1354,69800000.0
2008-02-21 05:01:00,2.1354,2.13555,2.1354,2.1355,36200000.0
2008-02-21 05:02:00,2.1355,2.13555,2.1355,2.1355,13200000.0
2008-02-21 05:03:00,2.1355,2.13555,2.1355,2.13555,52400000.0
2008-02-21 05:04:00,2.13555,2.13555,2.1355,2.1355,40800000.0
2008-02-21 05:05:00,2.1355,2.13555,2.1355,2.13555,67500000.0
2008-02-21 05:06:00,2.13555,2.1356,2.13555,2.1356,45600000.0
2008-02-21 05:07:00,2.1356,2.13575,2.13535,2.13575,156900000.0
2008-02-21 05:08:00,2.1357,2.13575,2.13555,2.13565,102400000.0
2008-02-21 05:09:00,2.13565,2.13575,2.13555,2.13555,96000000.0
2008-02-21 05:10:00,2.1355,2.13555,2.1354,2.13555,70400000.0
2008-02-21 05:11:00,2.13555,2.1356,2.1355,2.1355,37600000.0
2008-02-21 05:12:00,2.1355,2.13555,2.13535,2.1354,128000000.0
2008-02-21 05:13:00,2.13545,2.13545,2.1354,2.13545,21000000.0
2008-02-21 05:14:00,2.13545,2.13545,2.1354,2.1354,17600000.0
2008-02-21 05:15:00,2.1354,2.1354,2.13535,2.1354,36100000.0
2008-02-21 05:16:00,2.13535,2.13535,2.1353,2.1353,25500000.0
2008-02-21 05:17:00,2.1353,2.1354,2.1352,2.13525,78800000.0
2008-02-21 05:18:00,2.13525,2.13545,2.1352,2.1353,207700000.0
2008-02-21 05:19:00,2.1353,2.1354,2.1352,2.13535,78900000.0
2008-02-21 05:20:00,2.13535,2.13555,2.13535,2.13555,145300000.0
2008-02-21 05:21:00,2.13555,2.13555,2.13535,2.1354,105100000.0
2008-02-21 05:22:00,2.1354,2.13555,2.1354,2.13555,23200000.0
2008-02-21 05:23:00,2.13555,2.13555,2.1352,2.1352,107500000.0
2008-02-21 05:24:00,2.13525,2.1354,2.13515,2.13525,233200000.0
2008-02-21 05:25:00,2.13525,2.13545,2.1352,2.1352,113200000.0
2008-02-21 05:26:00,2.1352,2.13525,2.1352,2.13525,19600000.0
2008-02-21 05:27:00,2.13525,2.1353,2.13525,2.13525,49800000.0
2008-02-21 05:28:00,2.13525,2.13525,2.13525,2.13525,9600000.0
2008-02-21 05:29:00,2.13525,2.13525,2.13525,2.13525,31200000.0
2008-02-21 05:30:00,2.13525,2.13525,2.1351,2.1351,35200000.0
2008-02-21 05:31:00,2.1351,2.13525,2.1351,2.1351,36800000.0
2008-02-21 05:32:00,2.1351,2.1352,2.13485,2.13485,135400000.0
2008-02-21 05:33:00,2.13485,2.13485,2.1346,2.13475,166300000.0
2008-02-21 05:34:00,2.13475,2.13475,2.1346,2.1347,50200000.0
2008-02-21 05:35:00,2.1347,2.13495,2.1347,2.13495,110700000.0
2008-02-21 05:36:00,2.13495,2.135,2.13485,2.135,80000000.0
2008-02-21 05:37:00,2.135,2.1351,2.1347,2.13475,94900000.0
2008-02-21 05:38:00,2.13475,2.135,2.13475,2.13485,69800000.0
2008-02-21 05:39:00,2.13485,2.1349,2.13475,2.13485,65600000.0
2008-02-21 05:40:00,2.13485,2.1349,2.1348,2.1349,41800000.0
2008-02-21 05:41:00,2.1348,2.1348,2.1347,2.1347,59300000.0
2008-02-21 05:42:00,2.1347,2.1347,2.1346,2.1346,35400000.0
2008-02-21 05:43:00,2.1346,2.1347,2.1346,2.1347,72500000.0
2008-02-21 05:44:00,2.1347,2.135,2.1347,2.135,65600000.0
2008-02-21 05:45:00,2.135,2.135,2.1348,2.1348,26000000.0
2008-02-21 05:46:00,2.13485,2.13495,2.1348,2.1348,147300000.0
2008-02-21 05:47:00,2.1348,2.135,2.1348,2.13485,41100000.0
2008-02-21 05:48:00,2.13485,2.135,2.13485,2.13495,97300000.0
2008-02-21 05:49:00,2.13495,2.13525,2.13495,2.1351,75200000.0
2008-02-21 05:50:00,2.1351,2.1351,2.1351,2.1351,4800000.0
2008-02-21 05:51:00,2.1351,2.1352,2.1351,2.1351,66800000.0
2008-02-21 05:52:00,2.1351,2.1353,2.1351,2.1352,104100000.0
2008-02-21 05:53:00,2.1352,2.1355,2.13515,2.1355,105100000.0
2008-02-21 05:54:00,2.1355,2.1356,2.1354,2.1356,39900000.0
2008-02-21 05:55:00,2.1356,2.1356,2.1356,2.1356,4000000.0
2008-02-21 05:56:00,2.1356,2.1356,2.1356,2.1356,4000000.0
2008-02-21 05:57:00,2.1356,2.1356,2.1356,2.1356,2800000.0
2008-02-21 05:58:00,2.13555,2.1356,2.1354,2.1356,98400000.0
2008-02-21 05:59:00,2.1356,2.1356,2.1356,2.1356,4400000.0
2008-02-21 06:00:00,2.1356,2.1356,2.1356,2.1356,4800000.0
2008-02-21 06:01:00,2.1356,2.1356,2.13545,2.13555,52400000.0
2008-02-21 06:02:00,2.1355,2.1355,2.1353,2.1353,138600000.0
2008-02-21 06:03:00,2.1353,2.13545,2.1353,2.1354,56600000.0
2008-02-21 06:04:00,2.1354,2.13545,2.1351,2.13525,103200000.0
2008-02-21 06:05:00,2.13525,2.1354,2.13525,2.1354,102700000.0
2008-02-21 06:06:00,2.1354,2.1354,2.1353,2.1353,41200000.0
2008-02-21 06:07:00,2.1353,2.1355,2.1351,2.13535,79500000.0
2008-02-21 06:08:00,2.13535,2.13545,2.1351,2.1353,73600000.0
2008-02-21 06:09:00,2.1353,2.1354,2.1351,2.13525,61100000.0
2008-02-21 06:10:00,2.13525,2.1353,2.13495,2.1352,182800000.0
2008-02-21 06:11:00,2.1352,2.1352,2.1351,2.1351,73600000.0
2008-02-21 06:12:00,2.1351,2.13515,2.1351,2.13515,89000000.0
2008-02-21 06:13:00,2.13515,2.13525,2.1351,2.1351,86300000.0
2008-02-21 06:14:00,2.1351,2.1353,2.135,2.13515,146500000.0
2008-02-21 06:15:00,2.13515,2.1352,2.135,2.13505,88700000.0
2008-02-21 06:16:00,2.13505,2.13515,2.1349,2.1351,104600000.0
2008-02-21 06:17:00,2.1351,2.1352,2.13485,2.13495,98900000.0
2008-02-21 06:18:00,2.13495,2.1352,2.13475,2.1349,136800000.0
2008-02-21 06:19:00,2.13495,2.1352,2.1348,2.13485,63200000.0
2008-02-21 06:20:00,2.1349,2.1349,2.1348,2.1348,39800000.0
2008-02-21 06:21:00,2.1348,2.1349,2.1346,2.1349,63100000.0
2008-02-21 06:22:00,2.13495,2.13525,2.1346,2.13495,94800000.0
2008-02-21 06:23:00,2.13495,2.13505,2.13425,2.13495,191700000.0
2008-02-21 06:24:00,2.13495,2.1354,2.13465,2.1349,190800000.0
2008-02-21 06:25:00,2.1349,2.1353,2.13475,2.13485,148900000.0
2008-02-21 06:26:00,2.1348,2.135,2.13455,2.13455,132500000.0
2008-02-21 06:27:00,2.13455,2.1351,2.13455,2.13505,69200000.0
2008-02-21 06:28:00,2.135,2.13515,2.13495,2.1351,105200000.0
2008-02-21 06:29:00,2.1351,2.1351,2.13475,2.13485,90400000.0
2008-02-21 06:30:00,2.1348,2.13485,2.1347,2.13485,62500000.0
2008-02-21 06:31:00,2.13485,2.1349,2.13485,2.13485,16000000.0
2008-02-21 06:32:00,2.13485,2.13505,2.1345,2.1348,65200000.0
2008-02-21 06:33:00,2.1348,2.1348,2.1346,2.1347,59200000.0
2008-02-21 06:34:00,2.1347,2.1351,2.13455,2.1351,149300000.0
2008-02-21 06:35:00,2.1351,2.13515,2.1349,2.13495,73600000.0
2008-02-21 06:36:00,2.13495,2.135,2.1349,2.135,44800000.0
2008-02-21 06:37:00,2.135,2.1352,2.135,2.1352,34900000.0
2008-02-21 06:38:00,2.1352,2.13545,2.1351,2.13545,83300000.0
2008-02-21 06:39:00,2.1354,2.13545,2.13515,2.1352,114600000.0
2008-02-21 06:40:00,2.1352,2.1357,2.1352,2.13525,170500000.0
2008-02-21 06:41:00,2.13525,2.1355,2.13525,2.1355,68000000.0
2008-02-21 06:42:00,2.13545,2.1356,2.1354,2.13545,86900000.0
2008-02-21 06:43:00,2.1354,2.1354,2.13515,2.1352,59200000.0
2008-02-21 06:44:00,2.1352,2.13525,2.1351,2.1352,43700000.0
2008-02-21 06:45:00,2.1352,2.1352,2.1352,2.1352,9200000.0
2008-02-21 06:46:00,2.1352,2.1352,2.1351,2.1351,19400000.0
2008-02-21 06:47:00,2.1351,2.1355,2.1351,2.1355,36800000.0
2008-02-21 06:48:00,2.1355,2.1357,2.1354,2.1354,58500000.0
2008-02-21 06:49:00,2.1354,2.1356,2.1353,2.1354,103500000.0
2008-02-21 06:50:00,2.1354,2.1356,2.1354,2.1355,44600000.0
2008-02-21 06:51:00,2.1355,2.1355,2.1355,2.1355,68800000.0
2008-02-21 06:52:00,2.1355,2.1356,2.1354,2.1356,45900000.0
2008-02-21 06:53:00,2.13575,2.1358,2.13545,2.13575,334300000.0
2008-02-21 06:54:00,2.13575,2.1359,2.13575,2.1359,8800000.0
2008-02-21 06:55:00,2.1359,2.1361,2.1357,2.13585,81900000.0
2008-02-21 06:56:00,2.13585,2.1361,2.1355,2.1356,186300000.0
2008-02-21 06:57:00,2.1356,2.13585,2.1356,2.13575,96100000.0
2008-02-21 06:58:00,2.13575,2.13575,2.1355,2.1356,44700000.0
2008-02-21 06:59:00,2.13565,2.1358,2.13555,2.13555,117700000.0
2008-02-21 07:00:00,2.13555,2.13575,2.13535,2.13535,126000000.0
2008-02-21 07:01:00,2.13535,2.1355,2.1353,2.1355,68700000.0
2008-02-21 07:02:00,2.1355,2.1357,2.13535,2.1357,90100000.0
2008-02-21 07:03:00,2.1357,2.1365,2.13565,2.1365,151500000.0
2008-02-21 07:04:00,2.1365,2.1366,2.1361,2.1363,208200000.0
2008-02-21 07:05:00,2.1363,2.1363,2.13605,2.1361,114500000.0
2008-02-21 07:06:00,2.1361,2.13655,2.1361,2.1365,61100000.0
2008-02-21 07:07:00,2.1365,2.1366,2.1362,2.1365,106400000.0
2008-02-21 07:08:00,2.1365,2.1365,2.13615,2.1362,113200000.0
2008-02-21 07:09:00,2.13615,2.1362,2.1361,2.13615,75200000.0
2008-02-21 07:10:00,2.13615,2.1364,2.1361,2.1364,69500000.0
2008-02-21 07:11:00,2.1364,2.137,2.1364,2.1368,85100000.0
2008-02-21 07:12:00,2.1368,2.1369,2.13655,2.1369,164200000.0
2008-02-21 07:13:00,2.13685,2.1369,2.1367,2.13675,107900000.0
2008-02-21 07:14:00,2.13675,2.1369,2.13675,2.13675,90300000.0
2008-02-21 07:15:00,2.13675,2.137,2.13675,2.13695,116600000.0
2008-02-21 07:16:00,2.13695,2.13695,2.13695,2.13695,52500000.0
2008-02-21 07:17:00,2.13695,2.13695,2.1366,2.1366,71800000.0
2008-02-21 07:18:00,2.1366,2.13675,2.13655,2.1366,86200000.0
2008-02-21 07:19:00,2.1366,2.1367,2.13655,2.13665,145600000.0
2008-02-21 07:20:00,2.13665,2.1371,2.13665,2.13695,118000000.0
2008-02-21 07:21:00,2.13695,2.1374,2.1369,2.13715,136700000.0
2008-02-21 07:22:00,2.13715,2.13755,2.13715,2.1373,125000000.0
2008-02-21 07:23:00,2.1373,2.13735,2.1372,2.1373,95600000.0
2008-02-21 07:24:00,2.1373,2.1374,2.1372,2.1374,190000000.0
2008-02-21 07:25:00,2.13745,2.13835,2.13745,2.1382,238700000.0
2008-02-21 07:26:00,2.1382,2.1386,2.13785,2.1381,315400000.0
2008-02-21 07:27:00,2.1381,2.1381,2.1375,2.1375,71500000.0
2008-02-21 07:28:00,2.1375,2.1375,2.1374,2.13745,44000000.0
2008-02-21 07:29:00,2.13745,2.1383,2.1374,2.13815,146100000.0
2008-02-21 07:30:00,2.13815,2.1385,2.138,2.13825,225200000.0
2008-02-21 07:31:00,2.13825,2.13825,2.13775,2.1381,190400000.0
2008-02-21 07:32:00,2.1381,2.1395,2.13795,2.13935,314000000.0
2008-02-21 07:33:00,2.1393,2.1394,2.13905,2.13925,217300000.0
2008-02-21 07:34:00,2.1392,2.1393,2.1391,2.13925,157800000.0
2008-02-21 07:35:00,2.13925,2.13925,2.13895,2.1391,199500000.0
2008-02-21 07:36:00,2.1391,2.1391,2.1388,2.1391,195500000.0
2008-02-21 07:37:00,2.1391,2.13935,2.1391,2.1392,189300000.0
2008-02-21 07:38:00,2.1392,2.1392,2.139,2.13915,82100000.0
2008-02-21 07:39:00,2.13915,2.13935,2.13915,2.13935,40200000.0
2008-02-21 07:40:00,2.13935,2.13935,2.139,2.139,103200000.0
2008-02-21 07:41:00,2.139,2.139,2.13845,2.1387,148400000.0
2008-02-21 07:42:00,2.1387,2.13905,2.1384,2.139,248200000.0
2008-02-21 07:43:00,2.139,2.1397,2.1389,2.1397,251600000.0
2008-02-21 07:44:00,2.1397,2.1397,2.13935,2.1394,189600000.0
2008-02-21 07:45:00,2.1394,2.1395,2.1393,2.1393,141700000.0
2008-02-21 07:46:00,2.1393,2.1395,2.1393,2.1394,25000000.0
2008-02-21 07:47:00,2.1394,2.1394,2.13915,2.1393,55600000.0
2008-02-21 07:48:00,2.1393,2.1394,2.1393,2.13935,91400000.0
2008-02-21 07:49:00,2.13935,2.13935,2.1392,2.13925,45600000.0
2008-02-21 07:50:00,2.13925,2.1394,2.1392,2.1394,117600000.0
2008-02-21 07:51:00,2.1394,2.1394,2.1393,2.1393,69300000.0
2008-02-21 07:52:00,2.1393,2.1394,2.1392,2.13925,80800000.0
2008-02-21 07:53:00,2.13925,2.1394,2.1392,2.13935,169400000.0
2008-02-21 07:54:00,2.13935,2.13945,2.1393,2.13945,85100000.0
2008-02-21 07:55:00,2.13945,2.13945,2.1394,2.1394,84000000.0
2008-02-21 07:56:00,2.1394,2.1394,2.13875,2.13875,255300000.0
2008-02-21 07:57:00,2.13875,2.13925,2.13875,2.1391,45400000.0
2008-02-21 07:58:00,2.1391,2.1398,2.1391,2.1395,226600000.0
2008-02-21 07:59:00,2.13945,2.13945,2.13915,2.1392,103600000.0
2008-02-21 08:00:00,2.1392,2.13925,2.13865,2.1388,318400000.0
2008-02-21 08:01:00,2.1388,2.13885,2.1385,2.1387,263400000.0
2008-02-21 08:02:00,2.1387,2.13875,2.13855,2.13855,249000000.0
2008-02-21 08:03:00,2.13855,2.1386,2.1382,2.1383,172300000.0
2008-02-21 08:04:00,2.1383,2.1384,2.13765,2.13825,286500000.0
2008-02-21 08:05:00,2.13825,2.1386,2.1382,2.1386,279400000.0
2008-02-21 08:06:00,2.13855,2.13855,2.13795,2.1381,481800000.0
2008-02-21 08:07:00,2.1381,2.13825,2.13775,2.1382,391700000.0
2008-02-21 08:08:00,2.1382,2.1385,2.1378,2.1383,69300000.0
2008-02-21 08:09:00,2.1383,2.1383,2.13795,2.13805,270600000.0
2008-02-21 08:10:00,2.13805,2.1384,2.1379,2.1384,323600000.0
2008-02-21 08:11:00,2.1384,2.1386,2.1384,2.1385,60000000.0
2008-02-21 08:12:00,2.1385,2.1388,2.1385,2.1387,108800000.0
2008-02-21 08:13:00,2.1387,2.1389,2.13855,2.1387,121800000.0
2008-02-21 08:14:00,2.1387,2.1387,2.1383,2.13835,86100000.0
2008-02-21 08:15:00,2.13835,2.13835,2.1381,2.1382,84300000.0
2008-02-21 08:16:00,2.1382,2.1385,2.1381,2.1385,158800000.0
2008-02-21 08:17:00,2.1385,2.13915,2.1385,2.13915,285600000.0
2008-02-21 08:18:00,2.13915,2.13945,2.13885,2.1393,336200000.0
2008-02-21 08:19:00,2.1393,2.14055,2.13915,2.1403,317100000.0
2008-02-21 08:20:00,2.1403,2.1408,2.1402,2.14065,250600000.0
2008-02-21 08:21:00,2.14065,2.14105,2.14005,2.14045,298800000.0
2008-02-21 08:22:00,2.1406,2.1417,2.14055,2.1413,250500000.0
2008-02-21 08:23:00,2.1413,2.1414,2.141,2.141,64400000.0
2008-02-21 08:24:00,2.141,2.14105,2.1405,2.1407,134700000.0
2008-02-21 08:25:00,2.1405,2.14135,2.1405,2.141,162400000.0
2008-02-21 08:26:00,2.1409,2.141,2.1409,2.141,10200000.0
2008-02-21 08:27:00,2.141,2.141,2.14035,2.1405,144300000.0
2008-02-21 08:28:00,2.1405,2.1405,2.1403,2.1404,18600000.0
2008-02-21 08:29:00,2.1404,2.1405,2.1404,2.1405,40000000.0
2008-02-21 08:30:00,2.1405,2.1405,2.13995,2.14,174900000.0
2008-02-21 08:31:00,2.14,2.14005,2.14,2.14,50100000.0
2008-02-21 08:32:00,2.14,2.14015,2.13995,2.14,117000000.0
2008-02-21 08:33:00,2.14,2.14,2.1399,2.1399,68200000.0
2008-02-21 08:34:00,2.1399,2.1402,2.1399,2.14,81700000.0
2008-02-21 08:35:00,2.14,2.1402,2.1399,2.14,88400000.0
2008-02-21 08:36:00,2.14,2.14,2.1399,2.1399,27600000.0
2008-02-21 08:37:00,2.1399,2.14,2.1396,2.1397,80500000.0
2008-02-21 08:38:00,2.1397,2.1397,2.1394,2.1397,135100000.0
2008-02-21 08:39:00,2.1397,2.1397,2.1395,2.1396,16200000.0
2008-02-21 08:40:00,2.1396,2.1396,2.1395,2.1396,6900000.0
2008-02-21 08:41:00,2.1396,2.1396,2.13895,2.139,112900000.0
2008-02-21 08:42:00,2.139,2.139,2.13855,2.13855,147800000.0
2008-02-21 08:43:00,2.1385,2.1386,2.138,2.1385,247500000.0
2008-02-21 08:44:00,2.13855,2.13915,2.13845,2.13905,130600000.0
2008-02-21 08:45:00,2.13905,2.13905,2.13855,2.13875,237700000.0
2008-02-21 08:46:00,2.1387,2.13945,2.1386,2.13925,210500000.0
2008-02-21 08:47:00,2.1392,2.1393,2.13835,2.13865,186500000.0
2008-02-21 08:48:00,2.13865,2.13895,2.13865,2.13895,113400000.0
2008-02-21 08:49:00,2.13895,2.13895,2.1386,2.1389,165000000.0
2008-02-21 08:50:00,2.1389,2.13895,2.1388,2.1389,101500000.0
2008-02-21 08:51:00,2.1389,2.1389,2.13875,2.13885,116900000.0
2008-02-21 08:52:00,2.13865,2.1391,2.1385,2.13905,102300000.0
2008-02-21 08:53:00,2.13905,2.1393,2.139,2.13925,179700000.0
2008-02-21 08:54:00,2.13925,2.1393,2.13905,2.1393,147800000.0
2008-02-21 08:55:00,2.1393,2.1393,2.1385,2.1385,121600000.0
2008-02-21 08:56:00,2.13865,2.1392,2.1385,2.1392,163600000.0
2008-02-21 08:57:00,2.1392,2.1392,2.1391,2.1391,55200000.0
2008-02-21 08:58:00,2.13915,2.13935,2.13915,2.13935,142700000.0
2008-02-21 08:59:00,2.13935,2.13935,2.1389,2.1389,42700000.0
2008-02-21 09:00:00,2.1389,2.1391,2.1387,2.1391,144000000.0
2008-02-21 09:01:00,2.1391,2.1391,2.1391,2.1391,80500000.0
2008-02-21 09:02:00,2.1391,2.1391,2.1387,2.1391,73500000.0
2008-02-21 09:03:00,2.1391,2.1391,2.1391,2.1391,26400000.0
2008-02-21 09:04:00,2.1391,2.1393,2.1391,2.1392,83700000.0
2008-02-21 09:05:00,2.1392,2.1394,2.1387,2.1389,76400000.0
2008-02-21 09:06:00,2.1389,2.1395,2.1389,2.1393,79100000.0
2008-02-21 09:07:00,2.1393,2.1393,2.13815,2.1382,158200000.0
2008-02-21 09:08:00,2.1382,2.1383,2.138,2.1382,71300000.0
2008-02-21 09:09:00,2.1383,2.1383,2.138,2.138,73600000.0
2008-02-21 09:10:00,2.138,2.1383,2.138,2.13825,109300000.0
2008-02-21 09:11:00,2.1381,2.1387,2.13795,2.13815,170300000.0
2008-02-21 09:12:00,2.13815,2.1384,2.13795,2.1382,421100000.0
2008-02-21 09:13:00,2.1382,2.1388,2.1381,2.1383,178600000.0
2008-02-21 09:14:00,2.1383,2.1393,2.13825,2.1392,276400000.0
2008-02-21 09:15:00,2.1392,2.13975,2.13905,2.1396,185800000.0
2008-02-21 09:16:00,2.1396,2.1401,2.1396,2.13985,148900000.0
2008-02-21 09:17:00,2.13985,2.1401,2.13975,2.1399,227600000.0
2008-02-21 09:18:00,2.1399,2.1399,2.13855,2.13865,286300000.0
2008-02-21 09:19:00,2.1387,2.1387,2.1381,2.13815,359500000.0
2008-02-21 09:20:00,2.13815,2.13825,2.1378,2.1378,507900000.0
2008-02-21 09:21:00,2.13775,2.1378,2.13625,2.13735,847100000.0
2008-02-21 09:22:00,2.1374,2.1378,2.13695,2.13715,370600000.0
2008-02-21 09:23:00,2.13715,2.13735,2.13685,2.137,448400000.0
2008-02-21 09:24:00,2.137,2.1373,2.13665,2.13705,147600000.0
2008-02-21 09:25:00,2.13705,2.1373,2.13685,2.13705,308600000.0
2008-02-21 09:26:00,2.13705,2.13715,2.1368,2.13705,299300000.0
2008-02-21 09:27:00,2.13705,2.1373,2.1365,2.13665,408700000.0
2008-02-21 09:28:00,2.13665,2.13695,2.13635,2.13655,483900000.0
2008-02-21 09:29:00,2.13655,2.1374,2.13635,2.13705,475200000.0
2008-02-21 09:30:00,2.13705,2.138,2.1368,2.1369,290000000.0
2008-02-21 09:31:00,2.1369,2.1375,2.1368,2.1371,128200000.0
2008-02-21 09:32:00,2.1371,2.13735,2.1369,2.13705,116400000.0
2008-02-21 09:33:00,2.13705,2.1373,2.1369,2.1373,63900000.0
2008-02-21 09:34:00,2.1373,2.1376,2.1371,2.1376,73000000.0
2008-02-21 09:35:00,2.1376,2.1379,2.1371,2.1373,273800000.0
2008-02-21 09:36:00,2.1373,2.1374,2.1367,2.1367,406700000.0
2008-02-21 09:37:00,2.1367,2.1369,2.136,2.13615,230600000.0
2008-02-21 09:38:00,2.13615,2.137,2.13615,2.1367,115800000.0
2008-02-21 09:39:00,2.1366,2.1371,2.13655,2.1371,128800000.0
2008-02-21 09:40:00,2.1371,2.1379,2.1371,2.1376,122700000.0
2008-02-21 09:41:00,2.1376,2.1378,2.13675,2.1373,123300000.0
2008-02-21 09:42:00,2.1373,2.13745,2.1371,2.1372,81900000.0
2008-02-21 09:43:00,2.1372,2.1375,2.13705,2.1372,46800000.0
2008-02-21 09:44:00,2.1372,2.1375,2.1372,2.1373,45900000.0
2008-02-21 09:45:00,2.1373,2.1375,2.1372,2.1374,40800000.0
2008-02-21 09:46:00,2.1374,2.1374,2.13685,2.137,233500000.0
2008-02-21 09:47:00,2.137,2.1371,2.1359,2.13595,307400000.0
2008-02-21 09:48:00,2.13595,2.1363,2.13575,2.13595,309000000.0
2008-02-21 09:49:00,2.13595,2.1363,2.13595,2.1361,235600000.0
2008-02-21 09:50:00,2.1359,2.1361,2.1356,2.1356,136100000.0
2008-02-21 09:51:00,2.1356,2.136,2.1353,2.1355,161700000.0
2008-02-21 09:52:00,2.1355,2.1361,2.13515,2.1355,158500000.0
2008-02-21 09:53:00,2.1356,2.1361,2.1355,2.13575,171000000.0
2008-02-21 09:54:00,2.1357,2.1363,2.13535,2.13555,228400000.0
2008-02-21 09:55:00,2.13555,2.13585,2.13505,2.1351,233800000.0
2008-02-21 09:56:00,2.1351,2.1355,2.135,2.1353,302800000.0
2008-02-21 09:57:00,2.1353,2.1356,2.1353,2.1355,179800000.0
2008-02-21 09:58:00,2.1355,2.1365,2.1353,2.1364,157800000.0
2008-02-21 09:59:00,2.1364,2.1373,2.1361,2.13695,208700000.0
2008-02-21 10:00:00,2.1369,2.137,2.1364,2.13655,289600000.0
2008-02-21 10:01:00,2.1365,2.1368,2.1361,2.1363,498800000.0
2008-02-21 10:02:00,2.1363,2.1363,2.1359,2.136,254200000.0
2008-02-21 10:03:00,2.136,2.1365,2.13595,2.13625,381200000.0
2008-02-21 10:04:00,2.13625,2.1363,2.1357,2.1358,171800000.0
2008-02-21 10:05:00,2.1358,2.136,2.13575,2.1359,258800000.0
2008-02-21 10:06:00,2.1359,2.13595,2.13545,2.13545,188800000.0
2008-02-21 10:07:00,2.13545,2.1357,2.13545,2.1355,133500000.0
2008-02-21 10:08:00,2.1355,2.13595,2.1355,2.13595,165400000.0
2008-02-21 10:09:00,2.13595,2.1361,2.13575,2.1358,186200000.0
2008-02-21 10:10:00,2.1358,2.1361,2.1358,2.136,190200000.0
2008-02-21 10:11:00,2.136,2.136,2.13555,2.1359,91600000.0
2008-02-21 10:12:00,2.1359,2.13625,2.1358,2.136,138200000.0
2008-02-21 10:13:00,2.136,2.1364,2.136,2.13615,139600000.0
2008-02-21 10:14:00,2.13615,2.13665,2.1361,2.1366,361087500.0
2008-02-21 10:15:00,2.1366,2.1369,2.13615,2.13615,290150000.0
2008-02-21 10:16:00,2.13615,2.1366,2.136,2.1365,88400000.0
2008-02-21 10:17:00,2.1365,2.137,2.1362,2.1363,257600000.0
2008-02-21 10:18:00,2.1363,2.1367,2.1359,2.1365,411500000.0
2008-02-21 10:19:00,2.1365,2.13685,2.1364,2.1368,107500000.0
2008-02-21 10:20:00,2.1368,2.1369,2.1365,2.1369,186300000.0
2008-02-21 10:21:00,2.1369,2.1371,2.1363,2.1364,183300000.0
2008-02-21 10:22:00,2.1364,2.1364,2.13615,2.13615,273200000.0
2008-02-21 10:23:00,2.13615,2.1363,2.13545,2.1356,358000000.0
2008-02-21 10:24:00,2.13565,2.1359,2.13535,2.1356,154400000.0
2008-02-21 10:25:00,2.1356,2.136,2.1356,2.136,90400000.0
2008-02-21 10:26:00,2.136,2.1364,2.1359,2.1364,140400000.0
2008-02-21 10:27:00,2.1364,2.1367,2.13605,2.13615,162600000.0
2008-02-21 10:28:00,2.13615,2.13655,2.13605,2.1365,262200000.0
2008-02-21 10:29:00,2.1365,2.1367,2.13625,2.13655,183800000.0
2008-02-21 10:30:00,2.13655,2.13655,2.1359,2.13615,235400000.0
2008-02-21 10:31:00,2.13615,2.13615,2.1356,2.1359,227100000.0
2008-02-21 10:32:00,2.1359,2.1361,2.13575,2.1359,139500000.0
2008-02-21 10:33:00,2.1359,2.136,2.1357,2.1357,123400000.0
2008-02-21 10:34:00,2.1357,2.136,2.13555,2.1359,152400000.0
2008-02-21 10:35:00,2.1358,2.1362,2.1358,2.1362,179800000.0
2008-02-21 10:36:00,2.1362,2.1362,2.13575,2.13595,212400000.0
2008-02-21 10:37:00,2.13605,2.1362,2.1357,2.1362,210200000.0
2008-02-21 10:38:00,2.1362,2.1363,2.13525,2.1353,168800000.0
2008-02-21 10:39:00,2.1353,2.1359,2.1353,2.1357,151300000.0
2008-02-21 10:40:00,2.1357,2.136,2.13545,2.1356,86000000.0
2008-02-21 10:41:00,2.1356,2.1356,2.1351,2.1355,177600000.0
2008-02-21 10:42:00,2.1355,2.1358,2.1353,2.1356,205000000.0
2008-02-21 10:43:00,2.1356,2.1356,2.1353,2.1355,238100000.0
2008-02-21 10:44:00,2.1355,2.1355,2.13505,2.13505,222900000.0
2008-02-21 10:45:00,2.13505,2.1355,2.135,2.1353,136000000.0
2008-02-21 10:46:00,2.1353,2.1356,2.1351,2.1353,213100000.0
2008-02-21 10:47:00,2.1353,2.1357,2.1351,2.1354,331500000.0
2008-02-21 10:48:00,2.1354,2.1354,2.1345,2.1347,196000000.0
2008-02-21 10:49:00,2.1347,2.1354,2.1344,2.1353,188400000.0
2008-02-21 10:50:00,2.1353,2.13535,2.13495,2.1353,82000000.0
2008-02-21 10:51:00,2.1353,2.1356,2.1352,2.13545,66600000.0
2008-02-21 10:52:00,2.13545,2.1356,2.1351,2.1354,184200000.0
2008-02-21 10:53:00,2.1354,2.13545,2.1348,2.1348,148400000.0
2008-02-21 10:54:00,2.1348,2.1349,2.13435,2.1345,196600000.0
2008-02-21 10:55:00,2.1346,2.1349,2.13435,2.1347,211300000.0
2008-02-21 10:56:00,2.1348,2.1348,2.1343,2.1345,305800000.0
2008-02-21 10:57:00,2.1346,2.1349,2.1344,2.1345,368600000.0
2008-02-21 10:58:00,2.1345,2.1352,2.1345,2.1352,225500000.0
2008-02-21 10:59:00,2.1352,2.1356,2.13505,2.1355,160700000.0
2008-02-21 11:00:00,2.1355,2.1359,2.1352,2.13575,132900000.0
2008-02-21 11:01:00,2.13575,2.1363,2.1356,2.13585,259800000.0
2008-02-21 11:02:00,2.136,2.1361,2.13525,2.1359,233000000.0
2008-02-21 11:03:00,2.1359,2.1363,2.1354,2.1363,210400000.0
2008-02-21 11:04:00,2.1363,2.1363,2.13535,2.1354,79400000.0
2008-02-21 11:05:00,2.1354,2.1357,2.13495,2.1357,205800000.0
2008-02-21 11:06:00,2.1357,2.13625,2.1355,2.1359,122700000.0
2008-02-21 11:07:00,2.1359,2.13625,2.1359,2.1362,162600000.0
2008-02-21 11:08:00,2.1362,2.1364,2.13605,2.13625,454100000.0
2008-02-21 11:09:00,2.13625,2.1367,2.136,2.1364,218100000.0
2008-02-21 11:10:00,2.1364,2.1366,2.1362,2.1365,239600000.0
2008-02-21 11:11:00,2.1365,2.1369,2.1364,2.1364,148400000.0
2008-02-21 11:12:00,2.1364,2.1365,2.13625,2.1364,64000000.0
2008-02-21 11:13:00,2.1364,2.1364,2.136,2.13615,201000000.0
2008-02-21 11:14:00,2.13615,2.1364,2.136,2.136,106600000.0
2008-02-21 11:15:00,2.136,2.1363,2.136,2.1362,83800000.0
2008-02-21 11:16:00,2.1362,2.1369,2.1362,2.1369,119200000.0
2008-02-21 11:17:00,2.1369,2.137,2.1364,2.1368,81900000.0
2008-02-21 11:18:00,2.1368,2.137,2.1366,2.1368,137100000.0
2008-02-21 11:19:00,2.1368,2.137,2.1365,2.1367,92400000.0
2008-02-21 11:20:00,2.1367,2.1371,2.1366,2.137,80400000.0
2008-02-21 11:21:00,2.137,2.1372,2.1366,2.13665,104900000.0
2008-02-21 11:22:00,2.13665,2.13785,2.13665,2.13785,204400000.0
2008-02-21 11:23:00,2.13785,2.1381,2.137,2.1373,212700000.0
2008-02-21 11:24:00,2.1373,2.13745,2.1366,2.13675,282500000.0
2008-02-21 11:25:00,2.13675,2.137,2.13665,2.137,169300000.0
2008-02-21 11:26:00,2.137,2.1375,2.1369,2.1372,83000000.0
2008-02-21 11:27:00,2.1372,2.13775,2.1362,2.1362,328200000.0
2008-02-21 11:28:00,2.1362,2.1374,2.1362,2.13735,351900000.0
2008-02-21 11:29:00,2.13725,2.13795,2.1369,2.13755,437300000.0
2008-02-21 11:30:00,2.13755,2.14345,2.13715,2.14235,443300000.0
2008-02-21 11:31:00,2.14235,2.1444,2.14235,2.14405,429500000.0
2008-02-21 11:32:00,2.1443,2.1452,2.1432,2.14475,414700000.0
2008-02-21 11:33:00,2.1448,2.1454,2.1442,2.14425,686000000.0
2008-02-21 11:34:00,2.14425,2.1455,2.14415,2.1452,466800000.0
2008-02-21 11:35:00,2.1452,2.14585,2.1447,2.14485,556400000.0
2008-02-21 11:36:00,2.1448,2.1449,2.1435,2.1437,268900000.0
2008-02-21 11:37:00,2.14375,2.1454,2.14375,2.1453,494800000.0
2008-02-21 11:38:00,2.1453,2.1459,2.1451,2.1456,236800000.0
2008-02-21 11:39:00,2.1456,2.1458,2.1446,2.1446,109500000.0
2008-02-21 11:40:00,2.14465,2.1451,2.1444,2.1449,229500000.0
2008-02-21 11:41:00,2.1449,2.1451,2.1445,2.145,153100000.0
2008-02-21 11:42:00,2.145,2.14555,2.14485,2.1454,301800000.0
2008-02-21 11:43:00,2.1454,2.146,2.1453,2.1456,314000000.0
2008-02-21 11:44:00,2.1455,2.1456,2.14435,2.1445,440600000.0
2008-02-21 11:45:00,2.1445,2.14575,2.1442,2.1457,496300000.0
2008-02-21 11:46:00,2.1457,2.1459,2.14485,2.14495,465300000.0
2008-02-21 11:47:00,2.14495,2.145,2.14385,2.14405,381600000.0
2008-02-21 11:48:00,2.14405,2.1446,2.1435,2.1436,440600000.0
2008-02-21 11:49:00,2.1436,2.1443,2.1436,2.1441,556900000.0
2008-02-21 11:50:00,2.1441,2.1443,2.144,2.14425,222900000.0
2008-02-21 11:51:00,2.14425,2.1453,2.1441,2.145,377100000.0
2008-02-21 11:52:00,2.145,2.1452,2.14465,2.1447,142700000.0
2008-02-21 11:53:00,2.1447,2.145,2.1445,2.1445,319900000.0
2008-02-21 11:54:00,2.1445,2.1447,2.1438,2.14435,423500000.0
2008-02-21 11:55:00,2.14435,2.14455,2.1439,2.1439,174200000.0
2008-02-21 11:56:00,2.1439,2.1445,2.1439,2.1443,218400000.0
2008-02-21 11:57:00,2.1443,2.1452,2.1443,2.1447,275700000.0
2008-02-21 11:58:00,2.14475,2.1451,2.1447,2.1451,352800000.0
2008-02-21 11:59:00,2.1451,2.1456,2.1449,2.14545,229600000.0
2008-02-21 12:00:00,2.1456,2.146,2.14525,2.14555,335300000.0
2008-02-21 12:01:00,2.1456,2.1471,2.1456,2.14695,270900000.0
2008-02-21 12:02:00,2.14695,2.1471,2.14625,2.1463,553500000.0
2008-02-21 12:03:00,2.1463,2.1464,2.146,2.1463,108300000.0
2008-02-21 12:04:00,2.1463,2.1466,2.146,2.1462,174500000.0
2008-02-21 12:05:00,2.1463,2.1463,2.146,2.146,124300000.0
2008-02-21 12:06:00,2.146,2.1461,2.146,2.146,163500000.0
2008-02-21 12:07:00,2.146,2.1462,2.14545,2.14545,134600000.0
2008-02-21 12:08:00,2.14545,2.14575,2.1452,2.1455,133500000.0
2008-02-21 12:09:00,2.1455,2.1467,2.1455,2.14665,174400000.0
2008-02-21 12:10:00,2.1465,2.1466,2.1459,2.14595,233000000.0
2008-02-21 12:11:00,2.1458,2.14635,2.14575,2.14605,413400000.0
2008-02-21 12:12:00,2.1461,2.1463,2.1455,2.14565,259200000.0
2008-02-21 12:13:00,2.14565,2.1463,2.14555,2.146,242300000.0
2008-02-21 12:14:00,2.146,2.1466,2.146,2.1464,132900000.0
2008-02-21 12:15:00,2.1464,2.147,2.1463,2.14675,221300000.0
2008-02-21 12:16:00,2.14675,2.1476,2.1467,2.1472,247100000.0
2008-02-21 12:17:00,2.1474,2.1477,2.1472,2.1472,167600000.0
2008-02-21 12:18:00,2.1472,2.1474,2.147,2.1474,116000000.0
2008-02-21 12:19:00,2.1474,2.1476,2.1471,2.1471,67600000.0
2008-02-21 12:20:00,2.1471,2.1473,2.1462,2.1472,292600000.0
2008-02-21 12:21:00,2.14725,2.1476,2.147,2.1472,353300000.0
2008-02-21 12:22:00,2.1472,2.1482,2.14705,2.1477,250900000.0
2008-02-21 12:23:00,2.1477,2.1487,2.14765,2.148,331400000.0
2008-02-21 12:24:00,2.148,2.1489,2.148,2.1483,111600000.0
2008-02-21 12:25:00,2.1483,2.1484,2.1477,2.1482,228000000.0
2008-02-21 12:26:00,2.1482,2.14825,2.14755,2.1476,371600000.0
2008-02-21 12:27:00,2.14755,2.1479,2.1474,2.14775,231000000.0
2008-02-21 12:28:00,2.14775,2.1484,2.1477,2.14795,83400000.0
2008-02-21 12:29:00,2.14805,2.1488,2.14805,2.14835,328000000.0
2008-02-21 12:30:00,2.14835,2.1486,2.14825,2.14855,175200000.0
2008-02-21 12:31:00,2.14855,2.14875,2.14835,2.1486,358000000.0
2008-02-21 12:32:00,2.1486,2.149,2.1483,2.1487,224300000.0
2008-02-21 12:33:00,2.1487,2.14895,2.1483,2.1487,390000000.0
2008-02-21 12:34:00,2.1487,2.1488,2.14835,2.1488,468400000.0
2008-02-21 12:35:00,2.14875,2.1489,2.1485,2.1489,235500000.0
2008-02-21 12:36:00,2.149,2.1499,2.1489,2.1497,168800000.0
2008-02-21 12:37:00,2.1497,2.1499,2.1494,2.1494,278200000.0
2008-02-21 12:38:00,2.1494,2.1498,2.1493,2.1496,194800000.0
2008-02-21 12:39:00,2.1496,2.1501,2.1496,2.14995,167400000.0
2008-02-21 12:40:00,2.14995,2.15075,2.14995,2.15075,399800000.0
2008-02-21 12:41:00,2.15075,2.1509,2.15045,2.1508,314500000.0
2008-02-21 12:42:00,2.1508,2.1512,2.15055,2.1511,339700000.0
2008-02-21 12:43:00,2.1511,2.1515,2.1506,2.1511,357600000.0
2008-02-21 12:44:00,2.1511,2.1512,2.1502,2.15045,270700000.0
2008-02-21 12:45:00,2.1505,2.1508,2.1503,2.1504,317800000.0
2008-02-21 12:46:00,2.1504,2.1504,2.1502,2.1503,102800000.0
2008-02-21 12:47:00,2.1503,2.1506,2.1503,2.1505,83400000.0
2008-02-21 12:48:00,2.1505,2.1512,2.1505,2.151,166200000.0
2008-02-21 12:49:00,2.151,2.1515,2.151,2.1514,142800000.0
2008-02-21 12:50:00,2.1514,2.1518,2.1512,2.1515,139600000.0
2008-02-21 12:51:00,2.1515,2.1521,2.1512,2.1518,244300000.0
2008-02-21 12:52:00,2.1518,2.1521,2.1516,2.1516,107600000.0
2008-02-21 12:53:00,2.1516,2.1517,2.1514,2.1517,50100000.0
2008-02-21 12:54:00,2.1516,2.1517,2.15125,2.1517,122600000.0
2008-02-21 12:55:00,2.1517,2.1517,2.1515,2.1516,74500000.0
2008-02-21 12:56:00,2.1516,2.1532,2.15155,2.1529,489000000.0
2008-02-21 12:57:00,2.1529,2.1532,2.15245,2.153,173400000.0
2008-02-21 12:58:00,2.153,2.1534,2.1524,2.1531,194800000.0
2008-02-21 12:59:00,2.1531,2.1534,2.15265,2.153,135400000.0
2008-02-21 13:00:00,2.153,2.1535,2.15285,2.1532,107000000.0
2008-02-21 13:01:00,2.1532,2.1534,2.1526,2.1531,143100000.0
2008-02-21 13:02:00,2.1529,2.1532,2.1527,2.1531,74400000.0
2008-02-21 13:03:00,2.1535,2.1542,2.1532,2.154,129200000.0
2008-02-21 13:04:00,2.154,2.1546,2.154,2.15455,94500000.0
2008-02-21 13:05:00,2.1546,2.1546,2.1535,2.1541,254600000.0
2008-02-21 13:06:00,2.1541,2.1548,2.1537,2.1547,107900000.0
2008-02-21 13:07:00,2.1547,2.155,2.1544,2.1547,98300000.0
2008-02-21 13:08:00,2.1547,2.1549,2.15435,2.1547,315300000.0
2008-02-21 13:09:00,2.15465,2.15515,2.1545,2.1547,290400000.0
2008-02-21 13:10:00,2.1547,2.1557,2.1545,2.1557,232800000.0
2008-02-21 13:11:00,2.1557,2.1557,2.15475,2.15515,158100000.0
2008-02-21 13:12:00,2.15515,2.1558,2.15485,2.1556,240500000.0
2008-02-21 13:13:00,2.1556,2.1559,2.1555,2.1555,99200000.0
2008-02-21 13:14:00,2.1555,2.1555,2.15525,2.1555,289900000.0
2008-02-21 13:15:00,2.1556,2.1559,2.15515,2.1554,251200000.0
2008-02-21 13:16:00,2.1554,2.15565,2.155,2.15505,202900000.0
2008-02-21 13:17:00,2.15505,2.1553,2.1548,2.1549,139400000.0
2008-02-21 13:18:00,2.1549,2.1554,2.15475,2.1549,118100000.0
2008-02-21 13:19:00,2.1549,2.1552,2.1545,2.1545,83300000.0
2008-02-21 13:20:00,2.1545,2.1548,2.15425,2.1548,222100000.0
2008-02-21 13:21:00,2.1548,2.1548,2.15395,2.154,264800000.0
2008-02-21 13:22:00,2.154,2.1543,2.15385,2.154,132200000.0
2008-02-21 13:23:00,2.154,2.1544,2.15375,2.1538,213500000.0
2008-02-21 13:24:00,2.15385,2.1544,2.1537,2.154,278000000.0
2008-02-21 13:25:00,2.154,2.15435,2.1539,2.15435,155800000.0
2008-02-21 13:26:00,2.15435,2.15465,2.1543,2.15465,389600000.0
2008-02-21 13:27:00,2.15465,2.1548,2.15445,2.15475,220400000.0
2008-02-21 13:28:00,2.15475,2.15505,2.1542,2.1543,329300000.0
2008-02-21 13:29:00,2.1543,2.1543,2.1535,2.154,170200000.0
2008-02-21 13:30:00,2.154,2.1557,2.154,2.1554,240100000.0
2008-02-21 13:31:00,2.15545,2.1557,2.15515,2.1552,212300000.0
2008-02-21 13:32:00,2.1552,2.1557,2.1551,2.1553,136000000.0
2008-02-21 13:33:00,2.15535,2.1554,2.1547,2.1547,291000000.0
2008-02-21 13:34:00,2.1547,2.15515,2.15465,2.1547,353000000.0
2008-02-21 13:35:00,2.1547,2.1554,2.1547,2.1553,211800000.0
2008-02-21 13:36:00,2.15535,2.1554,2.1547,2.1551,209500000.0
2008-02-21 13:37:00,2.1551,2.1551,2.15455,2.1548,249400000.0
2008-02-21 13:38:00,2.15475,2.1548,2.15395,2.15405,249000000.0
2008-02-21 13:39:00,2.15405,2.1548,2.15405,2.15475,299600000.0
2008-02-21 13:40:00,2.15475,2.1553,2.15475,2.1551,136100000.0
2008-02-21 13:41:00,2.1551,2.1559,2.1551,2.1556,76100000.0
2008-02-21 13:42:00,2.1556,2.1558,2.1553,2.15545,229900000.0
2008-02-21 13:43:00,2.15545,2.15545,2.1551,2.15515,224800000.0
2008-02-21 13:44:00,2.15515,2.15565,2.15515,2.1553,247800000.0
2008-02-21 13:45:00,2.1553,2.15545,2.1552,2.15545,203800000.0
2008-02-21 13:46:00,2.1554,2.1554,2.15515,2.1552,202600000.0
2008-02-21 13:47:00,2.15525,2.1559,2.15515,2.1559,199300000.0
2008-02-21 13:48:00,2.1559,2.15605,2.15575,2.15585,198400000.0
2008-02-21 13:49:00,2.15585,2.1559,2.1557,2.1557,68200000.0
2008-02-21 13:50:00,2.1557,2.1557,2.155,2.1551,67200000.0
2008-02-21 13:51:00,2.155,2.1554,2.155,2.1554,45300000.0
2008-02-21 13:52:00,2.1554,2.1554,2.1547,2.1552,69000000.0
2008-02-21 13:53:00,2.1552,2.1553,2.1549,2.1553,83300000.0
2008-02-21 13:54:00,2.1553,2.1554,2.155,2.155,77000000.0
2008-02-21 13:55:00,2.155,2.1558,2.155,2.1558,175500000.0
2008-02-21 13:56:00,2.1558,2.1559,2.1553,2.1558,136500000.0
2008-02-21 13:57:00,2.1558,2.1569,2.1557,2.1563,75400000.0
2008-02-21 13:58:00,2.15615,2.1568,2.1561,2.1565,161200000.0
2008-02-21 13:59:00,2.1565,2.1568,2.1562,2.1566,147600000.0
2008-02-21 14:00:00,2.1566,2.1571,2.15655,2.1569,136200000.0
2008-02-21 14:01:00,2.1569,2.1569,2.15645,2.1565,147300000.0
2008-02-21 14:02:00,2.1565,2.157,2.1565,2.1569,72700000.0
2008-02-21 14:03:00,2.1569,2.1577,2.1568,2.1577,178400000.0
2008-02-21 14:04:00,2.1577,2.1577,2.1572,2.1572,174000000.0
2008-02-21 14:05:00,2.1572,2.1575,2.157,2.1574,70300000.0
2008-02-21 14:06:00,2.1574,2.1578,2.1574,2.1575,60200000.0
2008-02-21 14:07:00,2.1575,2.1576,2.1573,2.1576,220700000.0
2008-02-21 14:08:00,2.1576,2.1579,2.1575,2.1579,54200000.0
2008-02-21 14:09:00,2.1579,2.158,2.1577,2.1579,87200000.0
2008-02-21 14:10:00,2.1579,2.158,2.1574,2.15745,74300000.0
2008-02-21 14:11:00,2.15745,2.15775,2.1574,2.15775,99400000.0
2008-02-21 14:12:00,2.1578,2.1581,2.1575,2.1575,110700000.0
2008-02-21 14:13:00,2.15745,2.1577,2.157,2.1572,221500000.0
2008-02-21 14:14:00,2.1572,2.1574,2.1569,2.157,86900000.0
2008-02-21 14:15:00,2.157,2.15715,2.1567,2.1569,222800000.0
2008-02-21 14:16:00,2.1569,2.1569,2.1566,2.1567,157100000.0
2008-02-21 14:17:00,2.1567,2.1567,2.156,2.1561,126100000.0
2008-02-21 14:18:00,2.15595,2.1562,2.1559,2.156,143900000.0
2008-02-21 14:19:00,2.156,2.1562,2.15545,2.1558,202800000.0
2008-02-21 14:20:00,2.1558,2.156,2.1556,2.1557,73600000.0
2008-02-21 14:21:00,2.1557,2.15605,2.1555,2.15585,229300000.0
2008-02-21 14:22:00,2.1559,2.1561,2.1555,2.1556,188500000.0
2008-02-21 14:23:00,2.1556,2.1557,2.1549,2.1549,211500000.0
2008-02-21 14:24:00,2.1549,2.1551,2.15445,2.1545,132500000.0
2008-02-21 14:25:00,2.1545,2.155,2.1545,2.15465,217600000.0
2008-02-21 14:26:00,2.1546,2.155,2.1546,2.1548,80400000.0
2008-02-21 14:27:00,2.1548,2.155,2.1545,2.1547,271600000.0
2008-02-21 14:28:00,2.1547,2.1549,2.1546,2.1548,335400000.0
2008-02-21 14:29:00,2.1548,2.1553,2.1547,2.1553,129600000.0
2008-02-21 14:30:00,2.1553,2.1559,2.1552,2.1556,131900000.0
2008-02-21 14:31:00,2.1556,2.1562,2.1556,2.15575,166200000.0
2008-02-21 14:32:00,2.15575,2.1564,2.15565,2.1563,108900000.0
2008-02-21 14:33:00,2.1563,2.1567,2.1563,2.1567,94000000.0
2008-02-21 14:34:00,2.1567,2.1575,2.1565,2.1574,64600000.0
2008-02-21 14:35:00,2.1574,2.1576,2.157,2.1573,130000000.0
2008-02-21 14:36:00,2.1573,2.1576,2.15665,2.1567,150200000.0
2008-02-21 14:37:00,2.1567,2.1569,2.1565,2.1566,67100000.0
2008-02-21 14:38:00,2.1566,2.1566,2.1562,2.15645,162800000.0
2008-02-21 14:39:00,2.15645,2.15655,2.15575,2.1558,357600000.0
2008-02-21 14:40:00,2.15575,2.15595,2.15545,2.1558,340900000.0
2008-02-21 14:41:00,2.1558,2.156,2.1558,2.156,127300000.0
2008-02-21 14:42:00,2.156,2.1568,2.1559,2.1566,257400000.0
2008-02-21 14:43:00,2.1566,2.1568,2.1566,2.1567,250300000.0
2008-02-21 14:44:00,2.1567,2.15675,2.1567,2.15675,141500000.0
2008-02-21 14:45:00,2.15675,2.157,2.15665,2.1567,183800000.0
2008-02-21 14:46:00,2.1567,2.1568,2.15615,2.1565,210900000.0
2008-02-21 14:47:00,2.1564,2.1565,2.15565,2.15585,412400000.0
2008-02-21 14:48:00,2.15585,2.1561,2.1556,2.1557,319100000.0
2008-02-21 14:49:00,2.1557,2.15585,2.15565,2.1558,298900000.0
2008-02-21 14:50:00,2.1558,2.15585,2.15565,2.15565,148000000.0
2008-02-21 14:51:00,2.15565,2.15565,2.1554,2.1554,184900000.0
2008-02-21 14:52:00,2.1554,2.15545,2.15525,2.15545,357100000.0
2008-02-21 14:53:00,2.15545,2.15545,2.15525,2.1553,120400000.0
2008-02-21 14:54:00,2.1553,2.1554,2.1549,2.15495,300200000.0
2008-02-21 14:55:00,2.15485,2.1549,2.1544,2.1546,292800000.0
2008-02-21 14:56:00,2.1546,2.1547,2.15425,2.15425,302300000.0
2008-02-21 14:57:00,2.15425,2.1548,2.15425,2.15445,139300000.0
2008-02-21 14:58:00,2.15445,2.1546,2.1543,2.15455,185500000.0
2008-02-21 14:59:00,2.15455,2.1546,2.15405,2.15415,351200000.0
2008-02-21 15:00:00,2.15415,2.15425,2.15395,2.154,167900000.0
2008-02-21 15:01:00,2.154,2.1541,2.1536,2.15395,282600000.0
2008-02-21 15:02:00,2.15385,2.1543,2.15385,2.1542,261800000.0
2008-02-21 15:03:00,2.1542,2.1544,2.15405,2.15425,402000000.0
2008-02-21 15:04:00,2.15425,2.1544,2.1531,2.15365,755500000.0
2008-02-21 15:05:00,2.15375,2.1538,2.1535,2.15355,152400000.0
2008-02-21 15:06:00,2.15355,2.15385,2.15355,2.1538,357500000.0
2008-02-21 15:07:00,2.1538,2.15385,2.1534,2.15365,226600000.0
2008-02-21 15:08:00,2.15365,2.15415,2.15365,2.15415,287200000.0
2008-02-21 15:09:00,2.15415,2.15435,2.1534,2.1534,275100000.0
2008-02-21 15:10:00,2.1534,2.1535,2.1533,2.1533,131900000.0
2008-02-21 15:11:00,2.1533,2.1534,2.15275,2.1529,297400000.0
2008-02-21 15:12:00,2.1529,2.1532,2.1529,2.1532,288200000.0
2008-02-21 15:13:00,2.1532,2.1533,2.15285,2.153,236200000.0
2008-02-21 15:14:00,2.153,2.153,2.1525,2.15275,219600000.0
2008-02-21 15:15:00,2.15275,2.15305,2.15255,2.15255,309500000.0
2008-02-21 15:16:00,2.1525,2.1526,2.15215,2.1526,178900000.0
2008-02-21 15:17:00,2.1527,2.153,2.15245,2.1525,93300000.0
2008-02-21 15:18:00,2.1525,2.1528,2.1524,2.1528,175400000.0
2008-02-21 15:19:00,2.1528,2.1532,2.1526,2.1532,83100000.0
2008-02-21 15:20:00,2.15315,2.154,2.15305,2.1537,210500000.0
2008-02-21 15:21:00,2.1537,2.1541,2.1536,2.1537,105300000.0
2008-02-21 15:22:00,2.1537,2.154,2.15355,2.1536,168600000.0
2008-02-21 15:23:00,2.1536,2.1539,2.1535,2.1538,90400000.0
2008-02-21 15:24:00,2.1538,2.1541,2.15365,2.1541,99900000.0
2008-02-21 15:25:00,2.1541,2.1541,2.1539,2.1539,66500000.0
2008-02-21 15:26:00,2.1539,2.1539,2.15325,2.1535,114800000.0
2008-02-21 15:27:00,2.1535,2.1538,2.1532,2.1533,117300000.0
2008-02-21 15:28:00,2.1533,2.1534,2.1531,2.15335,120800000.0
2008-02-21 15:29:00,2.15335,2.15365,2.15295,2.1535,440900000.0
2008-02-21 15:30:00,2.1535,2.15405,2.1533,2.15365,419900000.0
2008-02-21 15:31:00,2.1537,2.15375,2.15335,2.15355,289600000.0
2008-02-21 15:32:00,2.15355,2.15385,2.15315,2.15325,327600000.0
2008-02-21 15:33:00,2.15325,2.15345,2.153,2.15335,465400000.0
2008-02-21 15:34:00,2.15335,2.15395,2.1531,2.15365,397900000.0
2008-02-21 15:35:00,2.15365,2.15405,2.15355,2.15375,338600000.0
2008-02-21 15:36:00,2.15375,2.15375,2.15315,2.15345,320700000.0
2008-02-21 15:37:00,2.15345,2.15375,2.15305,2.15365,361000000.0
2008-02-21 15:38:00,2.15365,2.1537,2.15275,2.15285,464200000.0
2008-02-21 15:39:00,2.15285,2.15345,2.15275,2.1534,440500000.0
2008-02-21 15:40:00,2.1534,2.15415,2.15335,2.15405,478600000.0
2008-02-21 15:41:00,2.15405,2.15405,2.15345,2.15345,316500000.0
2008-02-21 15:42:00,2.15345,2.1537,2.15335,2.15355,438800000.0
2008-02-21 15:43:00,2.15355,2.1538,2.15335,2.15355,379300000.0
2008-02-21 15:44:00,2.15355,2.154,2.15355,2.1539,467700000.0
2008-02-21 15:45:00,2.1539,2.1542,2.1535,2.1535,337500000.0
2008-02-21 15:46:00,2.1535,2.15375,2.1531,2.1534,324100000.0
2008-02-21 15:47:00,2.1534,2.15375,2.1532,2.1532,160400000.0
2008-02-21 15:48:00,2.1532,2.1534,2.15285,2.1531,153500000.0
2008-02-21 15:49:00,2.1531,2.1535,2.153,2.1532,107600000.0
2008-02-21 15:50:00,2.1532,2.1537,2.15315,2.15345,143000000.0
2008-02-21 15:51:00,2.15345,2.1536,2.15285,2.15295,116800000.0
2008-02-21 15:52:00,2.153,2.1534,2.1529,2.15325,186000000.0
2008-02-21 15:53:00,2.15325,2.1535,2.1531,2.1533,71200000.0
2008-02-21 15:54:00,2.1533,2.1533,2.1529,2.15315,135200000.0
2008-02-21 15:55:00,2.15315,2.1533,2.1529,2.1531,134100000.0
2008-02-21 15:56:00,2.1531,2.1531,2.1528,2.1528,78800000.0
2008-02-21 15:57:00,2.1528,2.1531,2.1528,2.15305,66700000.0
2008-02-21 15:58:00,2.15305,2.1532,2.15295,2.15305,88700000.0
2008-02-21 15:59:00,2.15305,2.1533,2.1529,2.15305,180300000.0
2008-02-21 16:00:00,2.15305,2.1532,2.15285,2.15305,192200000.0
2008-02-21 16:01:00,2.15305,2.1534,2.1529,2.153,219600000.0
2008-02-21 16:02:00,2.15295,2.15345,2.1529,2.15335,328100000.0
2008-02-21 16:03:00,2.15335,2.15345,2.15295,2.15315,270700000.0
2008-02-21 16:04:00,2.15315,2.15335,2.1528,2.1531,235600000.0
2008-02-21 16:05:00,2.1531,2.15315,2.15285,2.153,315200000.0
2008-02-21 16:06:00,2.153,2.15305,2.1525,2.1526,399400000.0
2008-02-21 16:07:00,2.1526,2.15275,2.1523,2.1526,491500000.0
2008-02-21 16:08:00,2.1526,2.15275,2.15235,2.15235,571099999.0
2008-02-21 16:09:00,2.1524,2.15275,2.15215,2.15265,597100000.0
2008-02-21 16:10:00,2.1527,2.15315,2.15255,2.15295,615100000.0
2008-02-21 16:11:00,2.15295,2.15335,2.15275,2.15275,550100000.0
2008-02-21 16:12:00,2.15275,2.15325,2.15255,2.15285,368200000.0
2008-02-21 16:13:00,2.15295,2.15295,2.1527,2.15295,375900000.0
2008-02-21 16:14:00,2.15295,2.15315,2.1528,2.1531,377100000.0
2008-02-21 16:15:00,2.1531,2.1532,2.15285,2.15315,562600000.0
2008-02-21 16:16:00,2.15315,2.1534,2.1529,2.15295,445500000.0
2008-02-21 16:17:00,2.15295,2.15325,2.1529,2.15325,277700000.0
2008-02-21 16:18:00,2.15325,2.15345,2.15305,2.1534,228400000.0
2008-02-21 16:19:00,2.1534,2.1536,2.15315,2.1536,150500000.0
2008-02-21 16:20:00,2.1536,2.154,2.1534,2.1537,119400000.0
2008-02-21 16:21:00,2.1537,2.154,2.1527,2.1527,203800000.0
2008-02-21 16:22:00,2.1527,2.15285,2.1524,2.1527,190600000.0
2008-02-21 16:23:00,2.1527,2.15305,2.1527,2.153,155400000.0
2008-02-21 16:24:00,2.153,2.1534,2.153,2.1533,235500000.0
2008-02-21 16:25:00,2.1533,2.1538,2.1531,2.1537,192200000.0
2008-02-21 16:26:00,2.1537,2.15385,2.15335,2.15385,182500000.0
2008-02-21 16:27:00,2.15385,2.1541,2.15365,2.154,185800000.0
2008-02-21 16:28:00,2.154,2.1544,2.15395,2.1541,138300000.0
2008-02-21 16:29:00,2.1542,2.1544,2.15385,2.15405,189300000.0
2008-02-21 16:30:00,2.1541,2.1541,2.15375,2.154,183200000.0
2008-02-21 16:31:00,2.154,2.1544,2.1539,2.1542,122900000.0
2008-02-21 16:32:00,2.1542,2.1544,2.154,2.1541,226000000.0
2008-02-21 16:33:00,2.1541,2.15425,2.1537,2.1537,117800000.0
2008-02-21 16:34:00,2.1537,2.15385,2.1534,2.15345,80300000.0
2008-02-21 16:35:00,2.15345,2.15345,2.15305,2.15315,120500000.0
2008-02-21 16:36:00,2.15315,2.1533,2.15295,2.1532,234300000.0
2008-02-21 16:37:00,2.1532,2.15355,2.1532,2.1535,295500000.0
2008-02-21 16:38:00,2.1535,2.15405,2.1535,2.15395,312000000.0
2008-02-21 16:39:00,2.15395,2.15415,2.15385,2.15395,338000000.0
2008-02-21 16:40:00,2.15395,2.154,2.15365,2.15385,414000000.0
2008-02-21 16:41:00,2.15385,2.15425,2.1538,2.15405,171400000.0
2008-02-21 16:42:00,2.15405,2.15405,2.1534,2.1534,239500000.0
2008-02-21 16:43:00,2.1534,2.1541,2.15325,2.1539,403800000.0
2008-02-21 16:44:00,2.1539,2.1542,2.1539,2.15395,139900000.0
2008-02-21 16:45:00,2.154,2.1542,2.15375,2.1538,287900000.0
2008-02-21 16:46:00,2.1538,2.1541,2.1537,2.1537,228600000.0
2008-02-21 16:47:00,2.15375,2.1541,2.1537,2.1541,192100000.0
2008-02-21 16:48:00,2.1541,2.1554,2.1541,2.1551,202600000.0
2008-02-21 16:49:00,2.15515,2.15515,2.1543,2.1544,272400000.0
2008-02-21 16:50:00,2.1544,2.1546,2.15425,2.15435,239500000.0
2008-02-21 16:51:00,2.15435,2.15435,2.1541,2.1541,388700000.0
2008-02-21 16:52:00,2.1541,2.15415,2.1536,2.1536,177300000.0
2008-02-21 16:53:00,2.1536,2.15375,2.1535,2.15375,201200000.0
2008-02-21 16:54:00,2.1537,2.154,2.1537,2.15385,301300000.0
2008-02-21 16:55:00,2.15385,2.1545,2.15375,2.1544,196700000.0
2008-02-21 16:56:00,2.1544,2.1545,2.1537,2.15375,351400000.0
2008-02-21 16:57:00,2.15365,2.15375,2.1534,2.15345,539000000.0
2008-02-21 16:58:00,2.15345,2.1537,2.15325,2.1535,403000000.0
2008-02-21 16:59:00,2.1535,2.1538,2.15315,2.15355,295000000.0
2008-02-21 17:00:00,2.15375,2.15375,2.15215,2.1532,337900000.0
2008-02-21 17:01:00,2.1532,2.1532,2.152,2.1524,224000000.0
2008-02-21 17:02:00,2.1524,2.1528,2.1516,2.15175,241900000.0
2008-02-21 17:03:00,2.15175,2.1522,2.15175,2.152,117900000.0
2008-02-21 17:04:00,2.152,2.1521,2.1506,2.1507,96400000.0
2008-02-21 17:05:00,2.1507,2.151,2.14955,2.15075,151000000.0
2008-02-21 17:06:00,2.1507,2.1513,2.1503,2.1503,159000000.0
2008-02-21 17:07:00,2.1503,2.1511,2.1503,2.151,101200000.0
2008-02-21 17:08:00,2.151,2.1517,2.1509,2.151,143700000.0
2008-02-21 17:09:00,2.151,2.1516,2.15095,2.1516,315900000.0
2008-02-21 17:10:00,2.1516,2.1516,2.1509,2.1512,152400000.0
2008-02-21 17:11:00,2.1512,2.1515,2.15055,2.15075,181500000.0
2008-02-21 17:12:00,2.15065,2.15075,2.15035,2.15065,260700000.0
2008-02-21 17:13:00,2.15065,2.15075,2.1504,2.1504,166200000.0
2008-02-21 17:14:00,2.1504,2.15055,2.1495,2.1496,199000000.0
2008-02-21 17:15:00,2.1496,2.1498,2.1494,2.14975,116200000.0
2008-02-21 17:16:00,2.14975,2.1498,2.14945,2.14965,272100000.0
2008-02-21 17:17:00,2.14965,2.1507,2.14965,2.1504,275300000.0
2008-02-21 17:18:00,2.1504,2.1509,2.1504,2.1507,237800000.0
2008-02-21 17:19:00,2.1507,2.1508,2.1505,2.15075,134800000.0
2008-02-21 17:20:00,2.1507,2.151,2.1505,2.1508,223800000.0
2008-02-21 17:21:00,2.1508,2.1508,2.1504,2.15045,98600000.0
2008-02-21 17:22:00,2.15045,2.1506,2.1503,2.1505,75500000.0
2008-02-21 17:23:00,2.1505,2.1506,2.1503,2.1506,77700000.0
2008-02-21 17:24:00,2.1506,2.1511,2.1506,2.151,58200000.0
2008-02-21 17:25:00,2.151,2.1511,2.15085,2.1509,68100000.0
2008-02-21 17:26:00,2.1509,2.1509,2.15015,2.1502,109300000.0
2008-02-21 17:27:00,2.1502,2.1504,2.1495,2.1496,98900000.0
2008-02-21 17:28:00,2.1495,2.1495,2.1489,2.149,169500000.0
2008-02-21 17:29:00,2.149,2.149,2.14845,2.1489,99600000.0
2008-02-21 17:30:00,2.1489,2.1491,2.1486,2.14885,120800000.0
2008-02-21 17:31:00,2.14885,2.1491,2.14855,2.1491,127400000.0
2008-02-21 17:32:00,2.1491,2.1492,2.1489,2.14905,70700000.0
2008-02-21 17:33:00,2.1492,2.1494,2.149,2.1492,102100000.0
2008-02-21 17:34:00,2.1492,2.1499,2.14915,2.1497,130900000.0
2008-02-21 17:35:00,2.1497,2.15,2.1491,2.1498,71300000.0
2008-02-21 17:36:00,2.1498,2.1498,2.1493,2.1496,74300000.0
2008-02-21 17:37:00,2.1496,2.1496,2.1483,2.1486,83700000.0
2008-02-21 17:38:00,2.1486,2.149,2.1485,2.14865,64000000.0
2008-02-21 17:39:00,2.1487,2.1488,2.1479,2.14835,168400000.0
2008-02-21 17:40:00,2.14835,2.14835,2.14655,2.1466,282200000.0
2008-02-21 17:41:00,2.1466,2.1474,2.14645,2.1472,190300000.0
2008-02-21 17:42:00,2.1472,2.1473,2.146,2.1466,133600000.0
2008-02-21 17:43:00,2.1466,2.1471,2.14635,2.147,171400000.0
2008-02-21 17:44:00,2.1469,2.1472,2.1462,2.1463,233200000.0
2008-02-21 17:45:00,2.1463,2.1465,2.1459,2.1463,159300000.0
2008-02-21 17:46:00,2.1463,2.1464,2.1459,2.1462,189700000.0
2008-02-21 17:47:00,2.1462,2.1462,2.14545,2.14545,230900000.0
2008-02-21 17:48:00,2.14545,2.1467,2.14545,2.1463,103600000.0
2008-02-21 17:49:00,2.1461,2.1468,2.1459,2.1465,158600000.0
2008-02-21 17:50:00,2.14655,2.1468,2.14625,2.1464,193200000.0
2008-02-21 17:51:00,2.1464,2.1466,2.1457,2.14595,145200000.0
2008-02-21 17:52:00,2.1459,2.1466,2.1457,2.1459,144500000.0
2008-02-21 17:53:00,2.1459,2.1462,2.1456,2.1456,224000000.0
2008-02-21 17:54:00,2.1456,2.1462,2.14545,2.1462,190500000.0
2008-02-21 17:55:00,2.1462,2.1462,2.1451,2.1457,254700000.0
2008-02-21 17:56:00,2.1457,2.1458,2.14455,2.1446,314400000.0
2008-02-21 17:57:00,2.1447,2.1448,2.14435,2.1448,242300000.0
2008-02-21 17:58:00,2.1448,2.1448,2.1441,2.1445,105900000.0
2008-02-21 17:59:00,2.1446,2.14565,2.1442,2.1455,223500000.0
2008-02-21 18:00:00,2.14555,2.1458,2.1451,2.1454,122600000.0
2008-02-21 18:01:00,2.1454,2.1457,2.1448,2.1451,126600000.0
2008-02-21 18:02:00,2.1451,2.1455,2.1451,2.1455,174200000.0
2008-02-21 18:03:00,2.1455,2.1465,2.1455,2.1461,158800000.0
2008-02-21 18:04:00,2.1461,2.1462,2.1455,2.1455,65900000.0
2008-02-21 18:05:00,2.1455,2.1458,2.14515,2.1454,133100000.0
2008-02-21 18:06:00,2.1454,2.146,2.1452,2.1458,122600000.0
2008-02-21 18:07:00,2.1458,2.1465,2.1454,2.1457,104100000.0
2008-02-21 18:08:00,2.1457,2.1461,2.1454,2.14565,134500000.0
2008-02-21 18:09:00,2.14565,2.1458,2.14525,2.14535,349200000.0
2008-02-21 18:10:00,2.14535,2.14585,2.14525,2.1457,151300000.0
2008-02-21 18:11:00,2.1457,2.1467,2.1456,2.1458,230500000.0
2008-02-21 18:12:00,2.1458,2.1463,2.14525,2.1453,296300000.0
2008-02-21 18:13:00,2.1453,2.14615,2.1453,2.14585,161300000.0
2008-02-21 18:14:00,2.14585,2.1467,2.14585,2.1465,201500000.0
2008-02-21 18:15:00,2.1465,2.1471,2.1461,2.1462,189900000.0
2008-02-21 18:16:00,2.1462,2.1463,2.1459,2.1461,113300000.0
2008-02-21 18:17:00,2.14615,2.1464,2.1459,2.1462,229300000.0
2008-02-21 18:18:00,2.1462,2.1467,2.1462,2.1465,115800000.0
2008-02-21 18:19:00,2.1465,2.1472,2.14645,2.147,253900000.0
2008-02-21 18:20:00,2.147,2.14715,2.1467,2.1467,197400000.0
2008-02-21 18:21:00,2.1467,2.1471,2.14565,2.14565,162600000.0
2008-02-21 18:22:00,2.14565,2.1458,2.1453,2.14545,249400000.0
2008-02-21 18:23:00,2.1455,2.1456,2.1452,2.1454,151500000.0
2008-02-21 18:24:00,2.1454,2.1455,2.145,2.145,153600000.0
2008-02-21 18:25:00,2.14505,2.1454,2.1447,2.1453,174400000.0
2008-02-21 18:26:00,2.1453,2.1463,2.1452,2.1462,105700000.0
2008-02-21 18:27:00,2.1462,2.1462,2.1453,2.1458,126500000.0
2008-02-21 18:28:00,2.1459,2.1468,2.1458,2.1466,96400000.0
2008-02-21 18:29:00,2.1466,2.1469,2.1463,2.1463,117100000.0
2008-02-21 18:30:00,2.1465,2.1472,2.1463,2.1468,147100000.0
2008-02-21 18:31:00,2.1468,2.1472,2.1465,2.1471,241600000.0
2008-02-21 18:32:00,2.1471,2.1472,2.1469,2.1469,123600000.0
2008-02-21 18:33:00,2.1469,2.1472,2.1466,2.1467,87500000.0
2008-02-21 18:34:00,2.1467,2.1469,2.1464,2.1465,102100000.0
2008-02-21 18:35:00,2.1465,2.1467,2.1465,2.1467,113300000.0
2008-02-21 18:36:00,2.1467,2.1467,2.14635,2.14635,141600000.0
2008-02-21 18:37:00,2.14635,2.1465,2.14595,2.14605,224400000.0
2008-02-21 18:38:00,2.14605,2.1466,2.14605,2.1463,89900000.0
2008-02-21 18:39:00,2.1463,2.1465,2.1458,2.1458,108600000.0
2008-02-21 18:40:00,2.1458,2.14655,2.14575,2.1465,104500000.0
2008-02-21 18:41:00,2.1465,2.147,2.1465,2.1466,131900000.0
2008-02-21 18:42:00,2.1466,2.1466,2.14505,2.1454,155700000.0
2008-02-21 18:43:00,2.1455,2.1456,2.14475,2.1449,155200000.0
2008-02-21 18:44:00,2.1449,2.1451,2.1418,2.1424,245100000.0
2008-02-21 18:45:00,2.1424,2.1425,2.14035,2.14035,274200000.0
2008-02-21 18:46:00,2.14035,2.1406,2.1393,2.13965,198300000.0
2008-02-21 18:47:00,2.13965,2.1406,2.1395,2.1402,208400000.0
2008-02-21 18:48:00,2.1402,2.1414,2.1402,2.14115,184900000.0
2008-02-21 18:49:00,2.14115,2.14175,2.1411,2.1416,136400000.0
2008-02-21 18:50:00,2.1416,2.1416,2.1413,2.1415,103200000.0
2008-02-21 18:51:00,2.1415,2.1417,2.14125,2.1413,134200000.0
2008-02-21 18:52:00,2.1413,2.1415,2.14105,2.1411,158000000.0
2008-02-21 18:53:00,2.1411,2.1417,2.14065,2.1415,109200000.0
2008-02-21 18:54:00,2.1415,2.1417,2.1414,2.1415,61900000.0
2008-02-21 18:55:00,2.1415,2.142,2.1413,2.142,253600000.0
2008-02-21 18:56:00,2.142,2.142,2.1411,2.1414,159800000.0
2008-02-21 18:57:00,2.1414,2.1414,2.141,2.1411,79400000.0
2008-02-21 18:58:00,2.1411,2.1414,2.14075,2.1413,89500000.0
2008-02-21 18:59:00,2.1413,2.1414,2.141,2.141,100800000.0
2008-02-21 19:00:00,2.14085,2.1412,2.1408,2.14105,107900000.0
2008-02-21 19:01:00,2.14105,2.1413,2.1408,2.1408,199600000.0
2008-02-21 19:02:00,2.1408,2.14105,2.14045,2.14095,321400000.0
2008-02-21 19:03:00,2.14095,2.14095,2.1404,2.1406,343800000.0
2008-02-21 19:04:00,2.1406,2.141,2.1404,2.1405,135800000.0
2008-02-21 19:05:00,2.1405,2.1408,2.14045,2.14045,246400000.0
2008-02-21 19:06:00,2.14045,2.1406,2.1404,2.14045,238800000.0
2008-02-21 19:07:00,2.14055,2.141,2.1404,2.141,205200000.0
2008-02-21 19:08:00,2.141,2.14135,2.14065,2.14135,354100000.0
2008-02-21 19:09:00,2.14135,2.1416,2.14125,2.1415,239800000.0
2008-02-21 19:10:00,2.1415,2.1416,2.1411,2.14115,196500000.0
2008-02-21 19:11:00,2.14115,2.1418,2.14105,2.1416,119100000.0
2008-02-21 19:12:00,2.1416,2.1417,2.1405,2.1405,80800000.0
2008-02-21 19:13:00,2.1405,2.1408,2.1401,2.1406,133800000.0
2008-02-21 19:14:00,2.1406,2.1406,2.1397,2.1399,222000000.0
2008-02-21 19:15:00,2.1399,2.1402,2.1397,2.14005,137100000.0
2008-02-21 19:16:00,2.14005,2.1401,2.1399,2.14,41100000.0
2008-02-21 19:17:00,2.14,2.1403,2.1396,2.1396,96900000.0
2008-02-21 19:18:00,2.1396,2.13965,2.13915,2.1393,104700000.0
2008-02-21 19:19:00,2.1393,2.1393,2.13805,2.1384,162500000.0
2008-02-21 19:20:00,2.1384,2.1388,2.1382,2.1384,140900000.0
2008-02-21 19:21:00,2.1384,2.1394,2.1384,2.1392,79600000.0
2008-02-21 19:22:00,2.1392,2.1392,2.13815,2.1383,104700000.0
2008-02-21 19:23:00,2.1383,2.1386,2.13815,2.13815,120700000.0
2008-02-21 19:24:00,2.13815,2.13815,2.1367,2.1371,200300000.0
2008-02-21 19:25:00,2.1371,2.1375,2.1337,2.1337,290100000.0
2008-02-21 19:26:00,2.13375,2.1343,2.13285,2.13395,477200000.0
2008-02-21 19:27:00,2.13395,2.1349,2.13395,2.13475,329900000.0
2008-02-21 19:28:00,2.13475,2.13555,2.13475,2.13535,286700000.0
2008-02-21 19:29:00,2.13535,2.13625,2.13525,2.13565,463200000.0
2008-02-21 19:30:00,2.13565,2.13585,2.13495,2.1355,273700000.0
2008-02-21 19:31:00,2.1355,2.13585,2.13525,2.1353,268900000.0
2008-02-21 19:32:00,2.1353,2.13565,2.13505,2.1356,320400000.0
2008-02-21 19:33:00,2.13555,2.13635,2.13555,2.1362,311100000.0
2008-02-21 19:34:00,2.1361,2.1366,2.1357,2.1366,241800000.0
2008-02-21 19:35:00,2.1366,2.13705,2.1366,2.1368,626200000.0
2008-02-21 19:36:00,2.1368,2.13695,2.13645,2.13665,367100000.0
2008-02-21 19:37:00,2.13665,2.13685,2.1365,2.13665,375900000.0
2008-02-21 19:38:00,2.13665,2.13665,2.1354,2.1354,190200000.0
2008-02-21 19:39:00,2.1354,2.1361,2.1354,2.1359,176300000.0
2008-02-21 19:40:00,2.1359,2.1363,2.1359,2.136,226800000.0
2008-02-21 19:41:00,2.136,2.1365,2.1358,2.136,180500000.0
2008-02-21 19:42:00,2.136,2.1366,2.136,2.1366,86200000.0
2008-02-21 19:43:00,2.1366,2.1368,2.1365,2.1365,82100000.0
2008-02-21 19:44:00,2.1365,2.1369,2.13635,2.1367,102400000.0
2008-02-21 19:45:00,2.1367,2.1367,2.13625,2.1364,120700000.0
2008-02-21 19:46:00,2.1364,2.13675,2.13595,2.1363,238900000.0
2008-02-21 19:47:00,2.1363,2.1368,2.1362,2.1364,298200000.0
2008-02-21 19:48:00,2.1364,2.1369,2.1364,2.1367,110800000.0
2008-02-21 19:49:00,2.1367,2.1371,2.1367,2.1367,117800000.0
2008-02-21 19:50:00,2.1367,2.1367,2.13615,2.1363,225900000.0
2008-02-21 19:51:00,2.13635,2.13665,2.1362,2.1362,100400000.0
2008-02-21 19:52:00,2.1362,2.1365,2.13605,2.13605,56500000.0
2008-02-21 19:53:00,2.13605,2.1363,2.13585,2.136,225000000.0
2008-02-21 19:54:00,2.136,2.1363,2.1359,2.1363,78100000.0
2008-02-21 19:55:00,2.1363,2.1371,2.1363,2.13685,143100000.0
2008-02-21 19:56:00,2.13685,2.13695,2.1366,2.13675,149000000.0
2008-02-21 19:57:00,2.1368,2.13685,2.13645,2.1368,116500000.0
2008-02-21 19:58:00,2.1368,2.13705,2.1367,2.1369,168600000.0
2008-02-21 19:59:00,2.1369,2.1373,2.1368,2.1369,162200000.0
2008-02-21 20:00:00,2.1369,2.1377,2.13685,2.13725,169800000.0
2008-02-21 20:01:00,2.1372,2.13745,2.13675,2.137,117500000.0
2008-02-21 20:02:00,2.137,2.13725,2.1367,2.1367,103400000.0
2008-02-21 20:03:00,2.1367,2.13675,2.1365,2.1365,81000000.0
2008-02-21 20:04:00,2.1365,2.1367,2.1361,2.1361,71400000.0
2008-02-21 20:05:00,2.1361,2.1364,2.1361,2.1363,52800000.0
2008-02-21 20:06:00,2.1363,2.1366,2.1362,2.1365,108000000.0
2008-02-21 20:07:00,2.1365,2.1365,2.1361,2.1363,94200000.0
2008-02-21 20:08:00,2.1363,2.1369,2.1362,2.1369,72700000.0
2008-02-21 20:09:00,2.1369,2.1374,2.1369,2.1374,131700000.0
2008-02-21 20:10:00,2.1374,2.1376,2.1366,2.13675,109800000.0
2008-02-21 20:11:00,2.1367,2.1372,2.13655,2.1366,171900000.0
2008-02-21 20:12:00,2.1366,2.13665,2.1355,2.1355,139900000.0
2008-02-21 20:13:00,2.1355,2.1355,2.1353,2.1355,126900000.0
2008-02-21 20:14:00,2.1355,2.13575,2.1348,2.13515,410000000.0
2008-02-21 20:15:00,2.13515,2.1354,2.13415,2.13425,385200000.0
2008-02-21 20:16:00,2.13425,2.1346,2.13375,2.13435,385900000.0
2008-02-21 20:17:00,2.13435,2.135,2.1338,2.1345,401800000.0
2008-02-21 20:18:00,2.1345,2.1352,2.1342,2.1352,118500000.0
2008-02-21 20:19:00,2.1352,2.1356,2.1352,2.1355,94900000.0
2008-02-21 20:20:00,2.1355,2.1357,2.1353,2.13545,54900000.0
2008-02-21 20:21:00,2.13545,2.1361,2.1354,2.13565,93400000.0
2008-02-21 20:22:00,2.13565,2.1358,2.1353,2.13535,207900000.0
2008-02-21 20:23:00,2.13535,2.13565,2.1353,2.13565,127600000.0
2008-02-21 20:24:00,2.13555,2.1359,2.1355,2.13555,69200000.0
2008-02-21 20:25:00,2.13555,2.136,2.1355,2.13585,175500000.0
2008-02-21 20:26:00,2.13585,2.13585,2.1354,2.1354,244500000.0
2008-02-21 20:27:00,2.1354,2.13545,2.1351,2.1351,143300000.0
2008-02-21 20:28:00,2.1351,2.1354,2.1351,2.1353,30000000.0
2008-02-21 20:29:00,2.1353,2.1358,2.1352,2.1356,55700000.0
2008-02-21 20:30:00,2.13565,2.136,2.13565,2.1358,110400000.0
2008-02-21 20:31:00,2.1358,2.1364,2.1358,2.1361,110400000.0
2008-02-21 20:32:00,2.1362,2.1364,2.13595,2.13595,85600000.0
2008-02-21 20:33:00,2.13595,2.13605,2.1357,2.1358,94200000.0
2008-02-21 20:34:00,2.1358,2.1361,2.1356,2.13595,49600000.0
2008-02-21 20:35:00,2.13595,2.136,2.1357,2.1358,49900000.0
2008-02-21 20:36:00,2.1358,2.1358,2.1354,2.1354,104400000.0
2008-02-21 20:37:00,2.1354,2.1354,2.13465,2.1347,88200000.0
2008-02-21 20:38:00,2.1347,2.1356,2.1347,2.1353,82200000.0
2008-02-21 20:39:00,2.1353,2.1353,2.135,2.135,41900000.0
2008-02-21 20:40:00,2.135,2.1352,2.1344,2.1346,153600000.0
2008-02-21 20:41:00,2.1346,2.1346,2.134,2.134,97100000.0
2008-02-21 20:42:00,2.134,2.1344,2.13335,2.1342,118000000.0
2008-02-21 20:43:00,2.1342,2.1346,2.1342,2.1346,124600000.0
2008-02-21 20:44:00,2.1346,2.1349,2.13425,2.1345,102600000.0
2008-02-21 20:45:00,2.1345,2.1349,2.13405,2.1345,246300000.0
2008-02-21 20:46:00,2.1345,2.1348,2.1345,2.13475,45900000.0
2008-02-21 20:47:00,2.13475,2.13475,2.13365,2.1338,517500000.0
2008-02-21 20:48:00,2.1338,2.1338,2.1331,2.13315,295300000.0
2008-02-21 20:49:00,2.13315,2.13335,2.1327,2.1333,179300000.0
2008-02-21 20:50:00,2.1333,2.1342,2.13325,2.1337,144100000.0
2008-02-21 20:51:00,2.1337,2.134,2.1336,2.134,60500000.0
2008-02-21 20:52:00,2.134,2.13485,2.134,2.1348,73300000.0
2008-02-21 20:53:00,2.1348,2.1348,2.1346,2.1346,116900000.0
2008-02-21 20:54:00,2.1344,2.1347,2.1342,2.1347,48300000.0
2008-02-21 20:55:00,2.1347,2.1348,2.1346,2.1348,46700000.0
2008-02-21 20:56:00,2.1348,2.1355,2.1348,2.1355,100300000.0
2008-02-21 20:57:00,2.1355,2.1355,2.1346,2.13475,164600000.0
2008-02-21 20:58:00,2.1348,2.1357,2.13465,2.1354,144300000.0
2008-02-21 20:59:00,2.13545,2.1355,2.13475,2.1348,265500000.0
2008-02-21 21:00:00,2.1348,2.1349,2.1346,2.1348,62900000.0
2008-02-21 21:01:00,2.1348,2.1349,2.13465,2.13465,49400000.0
2008-02-21 21:02:00,2.13465,2.1347,2.1344,2.1345,149200000.0
2008-02-21 21:03:00,2.1345,2.1353,2.1345,2.1352,132600000.0
2008-02-21 21:04:00,2.1352,2.1352,2.1348,2.1348,24100000.0
2008-02-21 21:05:00,2.1348,2.1348,2.1346,2.1346,28100000.0
2008-02-21 21:06:00,2.1346,2.1353,2.1346,2.1353,69100000.0
2008-02-21 21:07:00,2.1352,2.1355,2.135,2.1355,33800000.0
2008-02-21 21:08:00,2.1355,2.1357,2.1353,2.13545,46900000.0
2008-02-21 21:09:00,2.13545,2.1356,2.1354,2.1354,92900000.0
2008-02-21 21:10:00,2.1354,2.1356,2.13535,2.13545,36000000.0
2008-02-21 21:11:00,2.13545,2.1355,2.13525,2.1353,55000000.0
2008-02-21 21:12:00,2.1353,2.1354,2.13525,2.13525,35800000.0
2008-02-21 21:13:00,2.1354,2.13555,2.1351,2.1354,166200000.0
2008-02-21 21:14:00,2.1354,2.1357,2.1353,2.1357,55500000.0
2008-02-21 21:15:00,2.1357,2.1362,2.1357,2.1362,61700000.0
2008-02-21 21:16:00,2.1362,2.1362,2.1354,2.1357,58300000.0
2008-02-21 21:17:00,2.1357,2.13595,2.1355,2.13595,46400000.0
2008-02-21 21:18:00,2.13595,2.1364,2.13595,2.1362,60000000.0
2008-02-21 21:19:00,2.1362,2.1362,2.1362,2.1362,12900000.0
2008-02-21 21:20:00,2.1362,2.1363,2.1362,2.1362,15300000.0
2008-02-21 21:21:00,2.1362,2.1366,2.1362,2.1366,53900000.0
2008-02-21 21:22:00,2.13665,2.1367,2.1365,2.1366,96300000.0
2008-02-21 21:23:00,2.1366,2.1367,2.1366,2.1367,31300000.0
2008-02-21 21:24:00,2.1367,2.137,2.13655,2.13655,94800000.0
2008-02-21 21:25:00,2.13655,2.137,2.13645,2.137,56500000.0
2008-02-21 21:26:00,2.1368,2.137,2.1366,2.137,130500000.0
2008-02-21 21:27:00,2.137,2.137,2.1368,2.13685,101000000.0
2008-02-21 21:28:00,2.13685,2.13685,2.1368,2.1368,24300000.0
2008-02-21 21:29:00,2.1368,2.13685,2.1367,2.13685,51100000.0
2008-02-21 21:30:00,2.13705,2.1371,2.13665,2.13685,151000000.0
2008-02-21 21:31:00,2.13685,2.13705,2.13685,2.13695,198100000.0
2008-02-21 21:32:00,2.13695,2.13725,2.13695,2.13725,190700000.0
2008-02-21 21:33:00,2.13725,2.13765,2.1371,2.13765,161200000.0
2008-02-21 21:34:00,2.13765,2.13785,2.1372,2.1372,167300000.0
2008-02-21 21:35:00,2.1372,2.13725,2.13705,2.1372,126800000.0
2008-02-21 21:36:00,2.1372,2.13755,2.1372,2.1375,49300000.0
2008-02-21 21:37:00,2.1375,2.1375,2.13695,2.1373,132100000.0
2008-02-21 21:38:00,2.1373,2.1373,2.1373,2.1373,11400000.0
2008-02-21 21:39:00,2.1373,2.1373,2.13705,2.13705,57000000.0
2008-02-21 21:40:00,2.13705,2.1373,2.137,2.137,56200000.0
2008-02-21 21:41:00,2.137,2.13705,2.1368,2.1368,93300000.0
2008-02-21 21:42:00,2.1368,2.1369,2.13675,2.1368,50100000.0
2008-02-21 21:43:00,2.1368,2.1369,2.1366,2.1366,40100000.0
2008-02-21 21:44:00,2.1366,2.1366,2.1362,2.1363,56400000.0
2008-02-21 21:45:00,2.1363,2.1364,2.1363,2.1364,14400000.0
2008-02-21 21:46:00,2.1364,2.1364,2.1364,2.1364,18300000.0
2008-02-21 21:47:00,2.1364,2.1364,2.13585,2.13595,68900000.0
2008-02-21 21:48:00,2.13595,2.13605,2.13575,2.1358,185500000.0
2008-02-21 21:49:00,2.1358,2.13585,2.13555,2.13555,150300000.0
2008-02-21 21:50:00,2.13555,2.1359,2.13555,2.1357,87300000.0
2008-02-21 21:51:00,2.1357,2.13585,2.1357,2.13575,62900000.0
2008-02-21 21:52:00,2.13575,2.1362,2.13565,2.1362,153300000.0
2008-02-21 21:53:00,2.1362,2.1371,2.1362,2.1369,94700000.0
2008-02-21 21:54:00,2.1369,2.1371,2.1364,2.1364,180300000.0
2008-02-21 21:55:00,2.1364,2.13655,2.1364,2.1365,116900000.0
2008-02-21 21:56:00,2.1365,2.13705,2.1365,2.13675,170300000.0
2008-02-21 21:57:00,2.13675,2.13675,2.13625,2.1364,215200000.0
2008-02-21 21:58:00,2.1364,2.13645,2.13585,2.13585,341700000.0
2008-02-21 21:59:00,2.13585,2.13585,2.1353,2.1354,325500000.0
2008-02-21 22:00:00,2.1354,2.1354,2.13465,2.13495,543800000.0
2008-02-21 22:01:00,2.13495,2.13505,2.13485,2.13495,333200000.0
2008-02-21 22:02:00,2.13495,2.13515,2.13495,2.13505,221100000.0
2008-02-21 22:03:00,2.13505,2.13535,2.13475,2.1349,204200000.0
2008-02-21 22:04:00,2.1349,2.1352,2.13475,2.13505,158700000.0
2008-02-21 22:05:00,2.135,2.1353,2.13495,2.1352,146300000.0
2008-02-21 22:06:00,2.13515,2.13545,2.1351,2.1352,430800000.0
2008-02-21 22:07:00,2.1352,2.1352,2.13485,2.13495,84300000.0
2008-02-21 22:08:00,2.13495,2.13515,2.13485,2.13515,175000000.0
2008-02-21 22:09:00,2.13515,2.13515,2.13495,2.13505,195200000.0
2008-02-21 22:10:00,2.13505,2.13505,2.13475,2.1349,153700000.0
2008-02-21 22:11:00,2.1349,2.13545,2.13485,2.13545,142600000.0
2008-02-21 22:12:00,2.13545,2.1355,2.13515,2.13535,241000000.0
2008-02-21 22:13:00,2.13535,2.1354,2.1351,2.1351,161600000.0
2008-02-21 22:14:00,2.1351,2.13535,2.135,2.13515,290100000.0
2008-02-21 22:15:00,2.13515,2.13575,2.1351,2.13575,139900000.0
2008-02-21 22:16:00,2.13575,2.13575,2.1354,2.13555,127400000.0
2008-02-21 22:17:00,2.13555,2.1358,2.1355,2.13565,145000000.0
2008-02-21 22:18:00,2.13565,2.13615,2.13565,2.13595,157600000.0
2008-02-21 22:19:00,2.13595,2.13845,2.13585,2.1376,308700000.0
2008-02-21 22:20:00,2.1376,2.13815,2.1375,2.13785,311700000.0
2008-02-21 22:21:00,2.13785,2.138,2.13775,2.13785,113000000.0
2008-02-21 22:22:00,2.13785,2.13785,2.13755,2.13765,104800000.0
2008-02-21 22:23:00,2.13765,2.13785,2.13765,2.13785,92000000.0
2008-02-21 22:24:00,2.13785,2.13785,2.1375,2.1376,177300000.0
2008-02-21 22:25:00,2.1376,2.1378,2.13755,2.13755,132900000.0
2008-02-21 22:26:00,2.13755,2.13765,2.13725,2.1373,191300000.0
2008-02-21 22:27:00,2.1373,2.1374,2.13725,2.13725,57000000.0
2008-02-21 22:28:00,2.13725,2.1375,2.1372,2.13735,69600000.0
2008-02-21 22:29:00,2.13735,2.13745,2.13725,2.13725,67100000.0
2008-02-21 22:30:00,2.13725,2.13735,2.13705,2.1373,194300000.0
2008-02-21 22:31:00,2.1373,2.1373,2.13695,2.13705,228800000.0
2008-02-21 22:32:00,2.13705,2.1378,2.13705,2.13745,250900000.0
2008-02-21 22:33:00,2.13745,2.13775,2.1374,2.13745,80000000.0
2008-02-21 22:34:00,2.13745,2.13775,2.13745,2.13745,124400000.0
2008-02-21 22:35:00,2.13745,2.13755,2.13735,2.13745,169600000.0
2008-02-21 22:36:00,2.13745,2.1381,2.13745,2.13795,123800000.0
2008-02-21 22:37:00,2.13795,2.1383,2.13795,2.1382,144800000.0
2008-02-21 22:38:00,2.1382,2.13835,2.13815,2.13815,44800000.0
2008-02-21 22:39:00,2.1382,2.1382,2.13765,2.1378,255900000.0
2008-02-21 22:40:00,2.1378,2.13785,2.1374,2.1374,178600000.0
2008-02-21 22:41:00,2.1374,2.1376,2.13725,2.1375,222500000.0
2008-02-21 22:42:00,2.1375,2.1378,2.1375,2.1376,67900000.0
2008-02-21 22:43:00,2.1376,2.1378,2.13735,2.1375,167700000.0
2008-02-21 22:44:00,2.1375,2.13775,2.13735,2.13765,93500000.0
2008-02-21 22:45:00,2.13765,2.13765,2.13745,2.13745,94200000.0
2008-02-21 22:46:00,2.13745,2.13755,2.13725,2.1375,57800000.0
2008-02-21 22:47:00,2.1375,2.1375,2.1375,2.1375,51200000.0
2008-02-21 22:48:00,2.1375,2.1375,2.1373,2.1373,121600000.0
2008-02-21 22:49:00,2.1373,2.13745,2.1372,2.13745,191200000.0
2008-02-21 22:50:00,2.13745,2.13745,2.13715,2.13715,166800000.0
2008-02-21 22:51:00,2.13725,2.13735,2.1369,2.13705,150600000.0
2008-02-21 22:52:00,2.13705,2.13715,2.13685,2.13695,99800000.0
2008-02-21 22:53:00,2.13695,2.13735,2.13695,2.13725,172800000.0
2008-02-21 22:54:00,2.13725,2.13745,2.13705,2.13705,171200000.0
2008-02-21 22:55:00,2.13705,2.13775,2.13705,2.1374,222100000.0
2008-02-21 22:56:00,2.1374,2.13745,2.13715,2.13735,127100000.0
2008-02-21 22:57:00,2.13735,2.13745,2.1371,2.1374,183800000.0
2008-02-21 22:58:00,2.1374,2.1377,2.13735,2.13755,154400000.0
2008-02-21 22:59:00,2.13755,2.138,2.13755,2.138,260600000.0
2008-02-21 23:00:00,2.138,2.13805,2.13775,2.1379,84600000.0
2008-02-21 23:01:00,2.1379,2.1381,2.13775,2.13775,98000000.0
2008-02-21 23:02:00,2.13775,2.13815,2.13775,2.13815,114400000.0
2008-02-21 23:03:00,2.13815,2.13815,2.138,2.13805,32700000.0
2008-02-21 23:04:00,2.13805,2.13815,2.138,2.13815,44800000.0
2008-02-21 23:05:00,2.13815,2.13815,2.13795,2.13795,61600000.0
2008-02-21 23:06:00,2.13795,2.13805,2.13795,2.13795,35100000.0
2008-02-21 23:07:00,2.13795,2.13795,2.1378,2.13785,25000000.0
2008-02-21 23:08:00,2.13785,2.13795,2.1378,2.1378,35900000.0
2008-02-21 23:09:00,2.1378,2.1381,2.13755,2.13755,95600000.0
2008-02-21 23:10:00,2.13755,2.13775,2.13755,2.13765,130700000.0
2008-02-21 23:11:00,2.13765,2.13785,2.13745,2.1375,89700000.0
2008-02-21 23:12:00,2.1375,2.1376,2.13745,2.13745,41200000.0
2008-02-21 23:13:00,2.13745,2.13855,2.13745,2.13855,91400000.0
2008-02-21 23:14:00,2.13865,2.1387,2.13815,2.1382,104400000.0
2008-02-21 23:15:00,2.1382,2.1387,2.1382,2.1386,130900000.0
2008-02-21 23:16:00,2.1386,2.13865,2.13845,2.1385,37700000.0
2008-02-21 23:17:00,2.1384,2.13875,2.1384,2.13865,77700000.0
2008-02-21 23:18:00,2.13865,2.13875,2.13865,2.13875,26300000.0
2008-02-21 23:19:00,2.1387,2.13875,2.1386,2.13865,35900000.0
2008-02-21 23:20:00,2.13865,2.13875,2.13865,2.13865,15600000.0
2008-02-21 23:21:00,2.13865,2.1389,2.13855,2.13875,49600000.0
2008-02-21 23:22:00,2.13875,2.1389,2.13875,2.1389,36300000.0
2008-02-21 23:23:00,2.1389,2.1389,2.13875,2.1389,50100000.0
2008-02-21 23:24:00,2.1389,2.1398,2.1389,2.13925,19700000.0
2008-02-21 23:25:00,2.13925,2.1396,2.139,2.1396,79400000.0
2008-02-21 23:26:00,2.1396,2.14005,2.1396,2.14,36400000.0
2008-02-21 23:27:00,2.14,2.1403,2.13945,2.13955,120700000.0
2008-02-21 23:28:00,2.1395,2.13965,2.13935,2.13945,16100000.0
2008-02-21 23:29:00,2.1394,2.1395,2.1391,2.1394,82200000.0
2008-02-21 23:30:00,2.1394,2.1396,2.1392,2.1392,102200000.0
2008-02-21 23:31:00,2.1392,2.1392,2.1389,2.139,50100000.0
2008-02-21 23:32:00,2.139,2.139,2.1389,2.139,3200000.0
2008-02-21 23:33:00,2.139,2.1394,2.1389,2.1393,69700000.0
2008-02-21 23:34:00,2.1393,2.13955,2.1391,2.13935,9200000.0
2008-02-21 23:35:00,2.13935,2.13935,2.13885,2.13895,47700000.0
2008-02-21 23:36:00,2.13895,2.13915,2.13885,2.13905,61600000.0
2008-02-21 23:37:00,2.13905,2.13915,2.1388,2.1389,34900000.0
2008-02-21 23:38:00,2.1389,2.13895,2.1387,2.1389,22900000.0
2008-02-21 23:39:00,2.1389,2.139,2.1386,2.1388,28100000.0
2008-02-21 23:40:00,2.1388,2.1394,2.1387,2.1394,36800000.0
2008-02-21 23:41:00,2.1394,2.1398,2.1394,2.1398,15900000.0
2008-02-21 23:42:00,2.1398,2.1398,2.1396,2.1396,14700000.0
2008-02-21 23:43:00,2.1396,2.14,2.1396,2.14,23500000.0
2008-02-21 23:44:00,2.13985,2.1401,2.1398,2.1401,20000000.0
2008-02-21 23:45:00,2.1401,2.1403,2.1401,2.1402,9300000.0
2008-02-21 23:46:00,2.1402,2.1404,2.14005,2.1403,19100000.0
2008-02-21 23:47:00,2.1402,2.1402,2.1394,2.1399,40900000.0
2008-02-21 23:48:00,2.1399,2.14,2.1395,2.1396,18000000.0
2008-02-21 23:49:00,2.1396,2.1396,2.1395,2.1395,7500000.0
2008-02-21 23:50:00,2.1395,2.1405,2.1395,2.13955,93000000.0
2008-02-21 23:51:00,2.13955,2.13955,2.1389,2.1389,91200000.0
2008-02-21 23:52:00,2.1389,2.1389,2.13835,2.1386,34600000.0
2008-02-21 23:53:00,2.1386,2.139,2.1386,2.139,20500000.0
2008-02-21 23:54:00,2.139,2.139,2.139,2.139,11100000.0
2008-02-21 23:55:00,2.139,2.139,2.13895,2.13895,12500000.0
2008-02-21 23:56:00,2.13895,2.13895,2.13895,2.13895,1400000.0
2008-02-21 23:57:00,2.13895,2.13895,2.13895,2.13895,3000000.0
2008-02-21 23:58:00,2.13895,2.139,2.13895,2.13895,22500000.0
2008-02-21 23:59:00,2.13895,2.13895,2.13895,2.13895,3800000.0
2008-02-22 00:00:00,2.13895,2.13895,2.1379,2.1379,192200000.0
2008-02-22 00:01:00,2.1379,2.1383,2.1379,2.1383,52200000.0
2008-02-22 00:02:00,2.1383,2.1385,2.1383,2.1385,18000000.0
2008-02-22 00:03:00,2.1385,2.139,2.1385,2.1387,34200000.0
2008-02-22 00:04:00,2.1387,2.1387,2.1385,2.1385,18500000.0
2008-02-22 00:05:00,2.1385,2.1385,2.13795,2.138,27200000.0
2008-02-22 00:06:00,2.138,2.13825,2.13725,2.138,173700000.0
2008-02-22 00:07:00,2.138,2.13835,2.1378,2.1379,143700000.0
2008-02-22 00:08:00,2.1379,2.1379,2.13695,2.13695,72200000.0
2008-02-22 00:09:00,2.13695,2.1373,2.13685,2.1372,75900000.0
2008-02-22 00:10:00,2.1372,2.1375,2.13695,2.1372,144800000.0
2008-02-22 00:11:00,2.1372,2.13735,2.1371,2.13715,42100000.0
2008-02-22 00:12:00,2.13715,2.1372,2.1371,2.1372,21200000.0
2008-02-22 00:13:00,2.1372,2.1374,2.1371,2.1372,36700000.0
2008-02-22 00:14:00,2.1372,2.13745,2.13715,2.13715,50900000.0
2008-02-22 00:15:00,2.13715,2.1372,2.137,2.13705,58500000.0
2008-02-22 00:16:00,2.137,2.1371,2.13545,2.1368,168900000.0
2008-02-22 00:17:00,2.1368,2.13725,2.1368,2.13705,94400000.0
2008-02-22 00:18:00,2.13705,2.13745,2.1368,2.1374,72900000.0
2008-02-22 00:19:00,2.1374,2.1375,2.13715,2.13745,30400000.0
2008-02-22 00:20:00,2.1374,2.1374,2.1372,2.13725,175600000.0
2008-02-22 00:21:00,2.1373,2.1375,2.13725,2.13725,57600000.0
2008-02-22 00:22:00,2.13725,2.13725,2.13725,2.13725,24000000.0
2008-02-22 00:23:00,2.13725,2.13725,2.13695,2.13705,66100000.0
2008-02-22 00:24:00,2.1371,2.13725,2.13705,2.13705,120000000.0
2008-02-22 00:25:00,2.13705,2.13705,2.13645,2.13685,257200000.0
2008-02-22 00:26:00,2.13685,2.13725,2.13665,2.1369,229200000.0
2008-02-22 00:27:00,2.1369,2.13695,2.13685,2.13685,58400000.0
2008-02-22 00:28:00,2.13685,2.13695,2.13685,2.13685,142400000.0
2008-02-22 00:29:00,2.13685,2.137,2.13675,2.1368,90300000.0
2008-02-22 00:30:00,2.1368,2.13685,2.13675,2.13685,137500000.0
2008-02-22 00:31:00,2.13685,2.13685,2.1368,2.1368,52900000.0
2008-02-22 00:32:00,2.1368,2.1368,2.1368,2.1368,2400000.0
2008-02-22 00:33:00,2.1368,2.1368,2.1362,2.1364,94500000.0
2008-02-22 00:34:00,2.1364,2.1369,2.1364,2.1367,31200000.0
2008-02-22 00:35:00,2.1367,2.1368,2.1364,2.1367,41500000.0
2008-02-22 00:36:00,2.1367,2.1367,2.1363,2.1363,54000000.0
2008-02-22 00:37:00,2.1363,2.1367,2.1363,2.13665,96400000.0
2008-02-22 00:38:00,2.13665,2.1369,2.13655,2.1368,155300000.0
2008-02-22 00:39:00,2.1368,2.1368,2.13625,2.13625,80500000.0
2008-02-22 00:40:00,2.13625,2.13635,2.13625,2.1363,117800000.0
2008-02-22 00:41:00,2.1363,2.1368,2.1363,2.1368,13100000.0
2008-02-22 00:42:00,2.1368,2.1368,2.1368,2.1368,4800000.0
2008-02-22 00:43:00,2.1368,2.1368,2.13555,2.13575,97600000.0
2008-02-22 00:44:00,2.13575,2.13585,2.13555,2.13565,143400000.0
2008-02-22 00:45:00,2.13555,2.13575,2.1355,2.13555,36900000.0
2008-02-22 00:46:00,2.13555,2.13585,2.13555,2.13565,21100000.0
2008-02-22 00:47:00,2.13565,2.1357,2.13535,2.1357,44000000.0
2008-02-22 00:48:00,2.1357,2.1362,2.13545,2.13615,108500000.0
2008-02-22 00:49:00,2.13615,2.13615,2.1359,2.13595,58700000.0
2008-02-22 00:50:00,2.13595,2.13595,2.13595,2.13595,3200000.0
2008-02-22 00:51:00,2.13595,2.136,2.13595,2.13595,87200000.0
2008-02-22 00:52:00,2.13595,2.13595,2.13585,2.13585,55600000.0
2008-02-22 00:53:00,2.13585,2.1362,2.13575,2.136,35100000.0
2008-02-22 00:54:00,2.136,2.13655,2.136,2.13655,153700000.0
2008-02-22 00:55:00,2.13655,2.13655,2.13635,2.1364,94300000.0
2008-02-22 00:56:00,2.1364,2.13665,2.1363,2.1365,82900000.0
2008-02-22 00:57:00,2.1365,2.13655,2.13645,2.1365,63800000.0
2008-02-22 00:58:00,2.1365,2.1365,2.1364,2.13645,21600000.0
2008-02-22 00:59:00,2.13645,2.1366,2.13595,2.13615,212900000.0
2008-02-22 01:00:00,2.13615,2.1367,2.13615,2.13625,109700000.0
2008-02-22 01:01:00,2.13635,2.13675,2.13625,2.13675,123600000.0
2008-02-22 01:02:00,2.13675,2.13675,2.1363,2.13665,146800000.0
2008-02-22 01:03:00,2.13665,2.1367,2.13665,2.1367,48200000.0
2008-02-22 01:04:00,2.1367,2.13685,2.1367,2.1368,79700000.0
2008-02-22 01:05:00,2.1368,2.1368,2.1364,2.13645,115100000.0
2008-02-22 01:06:00,2.13645,2.13665,2.13635,2.13635,59200000.0
2008-02-22 01:07:00,2.13635,2.137,2.13615,2.137,139100000.0
2008-02-22 01:08:00,2.137,2.13765,2.137,2.1375,171000000.0
2008-02-22 01:09:00,2.13735,2.13785,2.13725,2.13775,185200000.0
2008-02-22 01:10:00,2.13775,2.13775,2.1374,2.1377,179500000.0
2008-02-22 01:11:00,2.1377,2.1378,2.1372,2.13725,151600000.0
2008-02-22 01:12:00,2.13725,2.13725,2.137,2.13705,97900000.0
2008-02-22 01:13:00,2.1371,2.1373,2.1371,2.1373,64400000.0
2008-02-22 01:14:00,2.1373,2.13755,2.1372,2.1374,121600000.0
2008-02-22 01:15:00,2.1374,2.1374,2.13715,2.1372,48000000.0
2008-02-22 01:16:00,2.1372,2.13735,2.1371,2.13715,91400000.0
2008-02-22 01:17:00,2.13715,2.1372,2.13715,2.1372,62400000.0
2008-02-22 01:18:00,2.1372,2.1374,2.13715,2.1374,97600000.0
2008-02-22 01:19:00,2.1374,2.13755,2.1371,2.1371,79600000.0
2008-02-22 01:20:00,2.1371,2.13735,2.1371,2.13725,84100000.0
2008-02-22 01:21:00,2.1372,2.1372,2.1371,2.1371,40000000.0
2008-02-22 01:22:00,2.1371,2.1373,2.1371,2.1373,27200000.0
2008-02-22 01:23:00,2.1373,2.13755,2.13725,2.13755,96400000.0
2008-02-22 01:24:00,2.1376,2.13765,2.1373,2.1376,120600000.0
2008-02-22 01:25:00,2.1376,2.1376,2.1376,2.1376,9600000.0
2008-02-22 01:26:00,2.1376,2.1376,2.1373,2.13745,39100000.0
2008-02-22 01:27:00,2.13745,2.13785,2.13745,2.1378,57600000.0
2008-02-22 01:28:00,2.1378,2.1382,2.1378,2.1382,33600000.0
2008-02-22 01:29:00,2.1382,2.1387,2.1382,2.1387,127700000.0
2008-02-22 01:30:00,2.1387,2.13875,2.1384,2.13855,97500000.0
2008-02-22 01:31:00,2.13855,2.13855,2.13835,2.1384,107200000.0
2008-02-22 01:32:00,2.1384,2.1387,2.1379,2.1381,123800000.0
2008-02-22 01:33:00,2.1381,2.1382,2.1381,2.1382,51500000.0
2008-02-22 01:34:00,2.1382,2.1384,2.13805,2.13835,46000000.0
2008-02-22 01:35:00,2.13835,2.13835,2.13835,2.13835,20800000.0
2008-02-22 01:36:00,2.13835,2.13835,2.13825,2.1383,23700000.0
2008-02-22 01:37:00,2.1383,2.1383,2.1383,2.1383,4800000.0
2008-02-22 01:38:00,2.1383,2.1383,2.1383,2.1383,4800000.0
2008-02-22 01:39:00,2.1383,2.1383,2.13825,2.1383,17600000.0
2008-02-22 01:40:00,2.1383,2.1383,2.1383,2.1383,12800000.0
2008-02-22 01:41:00,2.1383,2.1387,2.1383,2.1387,109900000.0
2008-02-22 01:42:00,2.1387,2.13885,2.1385,2.13875,171200000.0
2008-02-22 01:43:00,2.13875,2.13905,2.13875,2.13895,78400000.0
2008-02-22 01:44:00,2.13895,2.1391,2.1387,2.1391,159200000.0
2008-02-22 01:45:00,2.1391,2.13945,2.13895,2.13935,178400000.0
2008-02-22 01:46:00,2.13925,2.13935,2.1389,2.1389,139200000.0
2008-02-22 01:47:00,2.139,2.1392,2.139,2.1391,36800000.0
2008-02-22 01:48:00,2.1391,2.1393,2.13905,2.1392,118400000.0
2008-02-22 01:49:00,2.1392,2.1392,2.13875,2.13875,58500000.0
2008-02-22 01:50:00,2.13875,2.1388,2.13875,2.1388,11200000.0
2008-02-22 01:51:00,2.1388,2.1389,2.13875,2.13875,52600000.0
2008-02-22 01:52:00,2.13875,2.13955,2.13875,2.13945,130400000.0
2008-02-22 01:53:00,2.13945,2.14055,2.1391,2.14055,211400000.0
2008-02-22 01:54:00,2.14055,2.14055,2.1397,2.1402,224300000.0
2008-02-22 01:55:00,2.1402,2.14035,2.14005,2.14005,127500000.0
2008-02-22 01:56:00,2.14005,2.14035,2.13965,2.13965,157100000.0
2008-02-22 01:57:00,2.13965,2.1401,2.13965,2.1401,70700000.0
2008-02-22 01:58:00,2.1401,2.1404,2.14,2.1402,84800000.0
2008-02-22 01:59:00,2.1402,2.1407,2.1402,2.1403,100400000.0
2008-02-22 02:00:00,2.1403,2.1415,2.14015,2.14115,285200000.0
2008-02-22 02:01:00,2.14115,2.1415,2.14115,2.1414,111500000.0
2008-02-22 02:02:00,2.14135,2.14185,2.14055,2.14065,235200000.0
2008-02-22 02:03:00,2.14065,2.1408,2.1403,2.14055,223700000.0
2008-02-22 02:04:00,2.14055,2.14055,2.1398,2.14005,118800000.0
2008-02-22 02:05:00,2.14005,2.14005,2.1399,2.13995,52400000.0
2008-02-22 02:06:00,2.13995,2.1401,2.1397,2.1397,126400000.0
2008-02-22 02:07:00,2.13975,2.14005,2.13975,2.1399,118400000.0
2008-02-22 02:08:00,2.1399,2.1399,2.1395,2.1396,124000000.0
2008-02-22 02:09:00,2.1396,2.1399,2.1396,2.13985,96000000.0
2008-02-22 02:10:00,2.13995,2.14015,2.1397,2.14005,159100000.0
2008-02-22 02:11:00,2.14005,2.14005,2.13965,2.13975,117200000.0
2008-02-22 02:12:00,2.13975,2.13975,2.1397,2.1397,16000000.0
2008-02-22 02:13:00,2.1397,2.13985,2.1397,2.1398,60000000.0
2008-02-22 02:14:00,2.1398,2.14,2.1398,2.1399,49600000.0
2008-02-22 02:15:00,2.1399,2.14005,2.13975,2.1398,127500000.0
2008-02-22 02:16:00,2.1398,2.13995,2.1398,2.1399,24000000.0
2008-02-22 02:17:00,2.1399,2.1399,2.13965,2.13965,78400000.0
2008-02-22 02:18:00,2.13965,2.13995,2.13965,2.13995,112200000.0
2008-02-22 02:19:00,2.13995,2.14025,2.13995,2.14025,105600000.0
2008-02-22 02:20:00,2.14025,2.14045,2.14015,2.1404,118400000.0
2008-02-22 02:21:00,2.1404,2.14065,2.14035,2.14065,108500000.0
2008-02-22 02:22:00,2.14065,2.141,2.14065,2.14095,133800000.0
2008-02-22 02:23:00,2.14095,2.1412,2.1408,2.1408,88800000.0
2008-02-22 02:24:00,2.1408,2.1411,2.1408,2.1411,76800000.0
2008-02-22 02:25:00,2.1411,2.14145,2.14105,2.1411,175200000.0
2008-02-22 02:26:00,2.1411,2.1412,2.1411,2.1412,81600000.0
2008-02-22 02:27:00,2.1412,2.1415,2.141,2.1413,132800000.0
2008-02-22 02:28:00,2.1413,2.1413,2.14085,2.1412,131200000.0
2008-02-22 02:29:00,2.1412,2.14155,2.14105,2.1412,128800000.0
2008-02-22 02:30:00,2.1412,2.1422,2.1412,2.14195,249600000.0
2008-02-22 02:31:00,2.14195,2.14195,2.1416,2.14175,103400000.0
2008-02-22 02:32:00,2.14175,2.14175,2.14155,2.1417,63400000.0
2008-02-22 02:33:00,2.1417,2.1418,2.14155,2.1416,28800000.0
2008-02-22 02:34:00,2.1416,2.14185,2.14125,2.1416,170300000.0
2008-02-22 02:35:00,2.14165,2.14165,2.14145,2.14155,124300000.0
2008-02-22 02:36:00,2.1416,2.14165,2.14095,2.1411,186400000.0
2008-02-22 02:37:00,2.1411,2.14145,2.14105,2.1413,158200000.0
2008-02-22 02:38:00,2.1413,2.14135,2.14125,2.14125,98600000.0
2008-02-22 02:39:00,2.14125,2.1419,2.14125,2.1418,160700000.0
2008-02-22 02:40:00,2.14175,2.14175,2.1413,2.14145,131800000.0
2008-02-22 02:41:00,2.14145,2.14145,2.1414,2.1414,46400000.0
2008-02-22 02:42:00,2.1414,2.14145,2.14115,2.14145,74400000.0
2008-02-22 02:43:00,2.14145,2.1415,2.1413,2.1413,71200000.0
2008-02-22 02:44:00,2.1413,2.1414,2.1409,2.14125,126200000.0
2008-02-22 02:45:00,2.1413,2.14155,2.14125,2.1414,95200000.0
2008-02-22 02:46:00,2.1414,2.1414,2.14095,2.14095,171000000.0
2008-02-22 02:47:00,2.14095,2.14115,2.1409,2.14095,96000000.0
2008-02-22 02:48:00,2.14095,2.14095,2.14065,2.14075,52800000.0
2008-02-22 02:49:00,2.14075,2.14075,2.14055,2.14055,43200000.0
2008-02-22 02:50:00,2.14055,2.1408,2.14055,2.1407,51900000.0
2008-02-22 02:51:00,2.14065,2.1408,2.1404,2.1404,116600000.0
2008-02-22 02:52:00,2.1404,2.1406,2.1403,2.14045,88000000.0
2008-02-22 02:53:00,2.14045,2.1406,2.14035,2.14035,40000000.0
2008-02-22 02:54:00,2.14035,2.14075,2.14015,2.14075,101100000.0
2008-02-22 02:55:00,2.14075,2.1409,2.14035,2.14055,188000000.0
2008-02-22 02:56:00,2.14055,2.14065,2.14045,2.14045,60800000.0
2008-02-22 02:57:00,2.14045,2.14055,2.1404,2.1404,65600000.0
2008-02-22 02:58:00,2.1404,2.1406,2.1404,2.1406,68000000.0
2008-02-22 02:59:00,2.14055,2.1406,2.1404,2.1404,48000000.0
2008-02-22 03:00:00,2.1404,2.14055,2.14035,2.14035,99200000.0
2008-02-22 03:01:00,2.14035,2.14035,2.1403,2.1403,54300000.0
2008-02-22 03:02:00,2.1403,2.1403,2.1401,2.1401,73400000.0
2008-02-22 03:03:00,2.1401,2.1405,2.1399,2.1405,149500000.0
2008-02-22 03:04:00,2.1405,2.1405,2.14015,2.14015,144600000.0
2008-02-22 03:05:00,2.14015,2.1405,2.14015,2.14015,135800000.0
2008-02-22 03:06:00,2.1402,2.14035,2.1398,2.1398,104900000.0
2008-02-22 03:07:00,2.13985,2.1401,2.13985,2.1399,80800000.0
2008-02-22 03:08:00,2.13995,2.14015,2.13995,2.14005,76800000.0
2008-02-22 03:09:00,2.14005,2.1401,2.14,2.14,41600000.0
2008-02-22 03:10:00,2.14,2.1403,2.13985,2.1403,92500000.0
2008-02-22 03:11:00,2.1403,2.1404,2.14015,2.14015,40000000.0
2008-02-22 03:12:00,2.14015,2.14065,2.1401,2.14045,78200000.0
2008-02-22 03:13:00,2.14045,2.1407,2.14025,2.14035,81200000.0
2008-02-22 03:14:00,2.14035,2.14035,2.13995,2.1402,78400000.0
2008-02-22 03:15:00,2.1402,2.1403,2.14015,2.1403,49400000.0
2008-02-22 03:16:00,2.1403,2.1407,2.1402,2.1404,117600000.0
2008-02-22 03:17:00,2.1404,2.14075,2.14015,2.14025,220600000.0
2008-02-22 03:18:00,2.14025,2.1405,2.13935,2.13995,308800000.0
2008-02-22 03:19:00,2.13995,2.14025,2.13985,2.14,124800000.0
2008-02-22 03:20:00,2.14,2.14,2.13975,2.14,19200000.0
2008-02-22 03:21:00,2.14005,2.1401,2.14,2.14,72000000.0
2008-02-22 03:22:00,2.14,2.14005,2.13955,2.13965,78400000.0
2008-02-22 03:23:00,2.13965,2.13965,2.13915,2.13955,233600000.0
2008-02-22 03:24:00,2.13955,2.14025,2.13915,2.14025,260400000.0
2008-02-22 03:25:00,2.14025,2.14025,2.13965,2.13985,120000000.0
2008-02-22 03:26:00,2.13985,2.14005,2.13985,2.14,39400000.0
2008-02-22 03:27:00,2.14,2.14,2.1398,2.13985,78300000.0
2008-02-22 03:28:00,2.13985,2.13995,2.1397,2.1398,66300000.0
2008-02-22 03:29:00,2.1398,2.14,2.1394,2.1394,96900000.0
2008-02-22 03:30:00,2.13935,2.13955,2.1391,2.1392,128800000.0
2008-02-22 03:31:00,2.1392,2.13925,2.13895,2.13915,163200000.0
2008-02-22 03:32:00,2.13915,2.1393,2.13905,2.13925,150700000.0
2008-02-22 03:33:00,2.13925,2.1394,2.1392,2.1394,116000000.0
2008-02-22 03:34:00,2.1394,2.1394,2.13905,2.1392,131200000.0
2008-02-22 03:35:00,2.1392,2.1396,2.1392,2.1395,84500000.0
2008-02-22 03:36:00,2.13955,2.14125,2.13955,2.141,272800000.0
2008-02-22 03:37:00,2.141,2.1414,2.1409,2.1414,161600000.0
2008-02-22 03:38:00,2.1414,2.1419,2.1413,2.1419,184100000.0
2008-02-22 03:39:00,2.1419,2.1419,2.1416,2.14185,117200000.0
2008-02-22 03:40:00,2.14185,2.14205,2.14185,2.1419,55000000.0
2008-02-22 03:41:00,2.1419,2.1421,2.14165,2.14175,133500000.0
2008-02-22 03:42:00,2.14175,2.14215,2.14165,2.14205,104100000.0
2008-02-22 03:43:00,2.14205,2.1422,2.1414,2.1415,301400000.0
2008-02-22 03:44:00,2.14145,2.14195,2.1412,2.14175,171500000.0
2008-02-22 03:45:00,2.1418,2.1423,2.14175,2.1422,188900000.0
2008-02-22 03:46:00,2.1422,2.1427,2.14175,2.1423,169700000.0
2008-02-22 03:47:00,2.14225,2.14275,2.1422,2.14275,101500000.0
2008-02-22 03:48:00,2.14275,2.143,2.1424,2.14265,233200000.0
2008-02-22 03:49:00,2.14265,2.14435,2.1426,2.14425,288500000.0
2008-02-22 03:50:00,2.14425,2.145,2.144,2.1449,306100000.0
2008-02-22 03:51:00,2.14475,2.14605,2.14475,2.1456,397300000.0
2008-02-22 03:52:00,2.1456,2.14615,2.14555,2.146,321600000.0
2008-02-22 03:53:00,2.146,2.14615,2.1455,2.1456,151300000.0
2008-02-22 03:54:00,2.1456,2.14575,2.14505,2.1452,291300000.0
2008-02-22 03:55:00,2.1452,2.1455,2.1449,2.1455,220800000.0
2008-02-22 03:56:00,2.14555,2.14555,2.14525,2.1454,148900000.0
2008-02-22 03:57:00,2.1454,2.1455,2.1451,2.1453,107900000.0
2008-02-22 03:58:00,2.1453,2.1456,2.14505,2.1456,145900000.0
2008-02-22 03:59:00,2.1456,2.14595,2.14555,2.14595,224200000.0
2008-02-22 04:00:00,2.14595,2.14665,2.14585,2.1466,353700000.0
2008-02-22 04:01:00,2.14655,2.14685,2.14645,2.14675,361300000.0
2008-02-22 04:02:00,2.14675,2.1478,2.1467,2.1467,275400000.0
2008-02-22 04:03:00,2.1467,2.1476,2.1467,2.1473,281000000.0
2008-02-22 04:04:00,2.14725,2.1474,2.14695,2.147,220900000.0
2008-02-22 04:05:00,2.147,2.1472,2.1464,2.14675,208800000.0
2008-02-22 04:06:00,2.14675,2.14695,2.1466,2.1467,167000000.0
2008-02-22 04:07:00,2.14665,2.14665,2.14615,2.14615,268600000.0
2008-02-22 04:08:00,2.14615,2.14615,2.14535,2.1454,202100000.0
2008-02-22 04:09:00,2.14535,2.1455,2.14505,2.1455,136600000.0
2008-02-22 04:10:00,2.1455,2.1458,2.14525,2.14575,179500000.0
2008-02-22 04:11:00,2.14575,2.14595,2.14555,2.1458,218400000.0
2008-02-22 04:12:00,2.1458,2.1458,2.14545,2.14545,99700000.0
2008-02-22 04:13:00,2.14545,2.14565,2.1454,2.1456,174600000.0
2008-02-22 04:14:00,2.1456,2.14585,2.14545,2.14575,185800000.0
2008-02-22 04:15:00,2.14575,2.14585,2.14535,2.14585,242600000.0
2008-02-22 04:16:00,2.14585,2.14585,2.1454,2.14555,136900000.0
2008-02-22 04:17:00,2.14555,2.1459,2.1452,2.1454,131800000.0
2008-02-22 04:18:00,2.1454,2.1454,2.145,2.1452,172200000.0
2008-02-22 04:19:00,2.1452,2.1452,2.1448,2.145,206600000.0
2008-02-22 04:20:00,2.145,2.145,2.1446,2.14485,152100000.0
2008-02-22 04:21:00,2.14475,2.1448,2.1443,2.1444,128800000.0
2008-02-22 04:22:00,2.1444,2.1448,2.14425,2.14425,128000000.0
2008-02-22 04:23:00,2.14425,2.1444,2.14415,2.14435,119400000.0
2008-02-22 04:24:00,2.14435,2.1444,2.1436,2.14375,249600000.0
2008-02-22 04:25:00,2.14375,2.1446,2.1437,2.1438,95100000.0
2008-02-22 04:26:00,2.1438,2.1441,2.1437,2.14405,184200000.0
2008-02-22 04:27:00,2.14405,2.14415,2.14395,2.14395,56600000.0
2008-02-22 04:28:00,2.14395,2.1445,2.14395,2.14435,97600000.0
2008-02-22 04:29:00,2.14435,2.14455,2.14435,2.1444,189600000.0
2008-02-22 04:30:00,2.1444,2.1444,2.1441,2.1441,155100000.0
2008-02-22 04:31:00,2.1441,2.1453,2.1441,2.1444,215200000.0
2008-02-22 04:32:00,2.1444,2.14455,2.144,2.144,110600000.0
2008-02-22 04:33:00,2.144,2.1443,2.14395,2.1441,75100000.0
2008-02-22 04:34:00,2.1441,2.1441,2.1439,2.1441,76100000.0
2008-02-22 04:35:00,2.1441,2.14415,2.144,2.14415,51200000.0
2008-02-22 04:36:00,2.14415,2.1444,2.14405,2.1442,164000000.0
2008-02-22 04:37:00,2.1442,2.14435,2.1442,2.1443,69300000.0
2008-02-22 04:38:00,2.1443,2.14435,2.14415,2.14425,61900000.0
2008-02-22 04:39:00,2.1442,2.1443,2.1442,2.1443,14500000.0
2008-02-22 04:40:00,2.1443,2.1443,2.1443,2.1443,7200000.0
2008-02-22 04:41:00,2.1443,2.1443,2.14365,2.144,76200000.0
2008-02-22 04:42:00,2.144,2.14425,2.14375,2.14425,140000000.0
2008-02-22 04:43:00,2.14379,2.14388,2.14323,2.14341,844000000.0
2008-02-22 04:44:00,2.1442,2.14425,2.14405,2.14405,60800000.0
2008-02-22 04:45:00,2.14405,2.14405,2.14385,2.144,44000000.0
2008-02-22 04:46:00,2.144,2.14405,2.1439,2.1439,82500000.0
2008-02-22 04:47:00,2.1439,2.14425,2.1439,2.1441,111200000.0
2008-02-22 04:48:00,2.1441,2.14435,2.1441,2.1442,76000000.0
2008-02-22 04:49:00,2.1442,2.14425,2.1439,2.14405,100700000.0
2008-02-22 04:50:00,2.14405,2.14435,2.1437,2.14395,117900000.0
2008-02-22 04:51:00,2.14395,2.14415,2.14395,2.14405,54400000.0
2008-02-22 04:52:00,2.14405,2.1441,2.1439,2.1439,25600000.0
2008-02-22 04:53:00,2.1439,2.14395,2.1438,2.1438,40000000.0
2008-02-22 04:54:00,2.1438,2.144,2.1438,2.1439,14400000.0
2008-02-22 04:55:00,2.144,2.14405,2.14375,2.1439,81600000.0
2008-02-22 04:56:00,2.1439,2.14395,2.14365,2.1439,32000000.0
2008-02-22 04:57:00,2.14395,2.14395,2.14395,2.14395,25600000.0
2008-02-22 04:58:00,2.14395,2.14395,2.1438,2.1438,28800000.0
2008-02-22 04:59:00,2.1438,2.1438,2.1438,2.1438,6400000.0
2008-02-22 05:00:00,2.1438,2.14385,2.1438,2.14385,11200000.0
2008-02-22 05:01:00,2.14385,2.14395,2.1438,2.14395,44800000.0
2008-02-22 05:02:00,2.14395,2.144,2.14395,2.144,12800000.0
2008-02-22 05:03:00,2.144,2.144,2.14395,2.144,17600000.0
2008-02-22 05:04:00,2.144,2.144,2.1436,2.14365,144000000.0
2008-02-22 05:05:00,2.14365,2.1438,2.14355,2.1438,73600000.0
2008-02-22 05:06:00,2.1438,2.14385,2.14365,2.1437,46400000.0
2008-02-22 05:07:00,2.14365,2.14375,2.14355,2.14375,52000000.0
2008-02-22 05:08:00,2.14375,2.14375,2.14305,2.14305,95400000.0
2008-02-22 05:09:00,2.14305,2.14335,2.143,2.14335,35200000.0
2008-02-22 05:10:00,2.14335,2.14335,2.1431,2.1431,33600000.0
2008-02-22 05:11:00,2.1431,2.14315,2.14285,2.14285,73600000.0
2008-02-22 05:12:00,2.14285,2.1429,2.1428,2.1428,32000000.0
2008-02-22 05:13:00,2.1428,2.14305,2.14255,2.1428,123400000.0
2008-02-22 05:14:00,2.1428,2.1431,2.1428,2.14305,132800000.0
2008-02-22 05:15:00,2.14305,2.14305,2.1428,2.1429,84800000.0
2008-02-22 05:16:00,2.14285,2.1429,2.1427,2.1427,61600000.0
2008-02-22 05:17:00,2.1427,2.1428,2.1427,2.14275,24000000.0
2008-02-22 05:18:00,2.14275,2.1431,2.14275,2.14295,66400000.0
2008-02-22 05:19:00,2.14295,2.14295,2.14275,2.14275,20800000.0
2008-02-22 05:20:00,2.14275,2.1429,2.14275,2.14285,36800000.0
2008-02-22 05:21:00,2.14285,2.1429,2.14285,2.14285,36800000.0
2008-02-22 05:22:00,2.14285,2.14305,2.1428,2.14295,39000000.0
2008-02-22 05:23:00,2.14295,2.1431,2.14295,2.1431,21300000.0
2008-02-22 05:24:00,2.1431,2.1431,2.14305,2.1431,24000000.0
2008-02-22 05:25:00,2.1431,2.14315,2.14305,2.1431,43200000.0
2008-02-22 05:26:00,2.1431,2.14315,2.1431,2.14315,9600000.0
2008-02-22 05:27:00,2.14315,2.14315,2.14315,2.14315,8000000.0
2008-02-22 05:28:00,2.14315,2.1433,2.14305,2.1431,47500000.0
2008-02-22 05:29:00,2.1431,2.14315,2.143,2.143,23700000.0
2008-02-22 05:30:00,2.143,2.143,2.14285,2.1429,37600000.0
2008-02-22 05:31:00,2.1429,2.14335,2.1429,2.14335,62400000.0
2008-02-22 05:32:00,2.14335,2.1436,2.14335,2.14355,46400000.0
2008-02-22 05:33:00,2.14355,2.14365,2.14355,2.1436,76000000.0
2008-02-22 05:34:00,2.1436,2.1436,2.1436,2.1436,14400000.0
2008-02-22 05:35:00,2.1436,2.1436,2.14325,2.1433,38400000.0
2008-02-22 05:36:00,2.14335,2.14345,2.1433,2.14335,51500000.0
2008-02-22 05:37:00,2.14335,2.1435,2.14335,2.1435,53600000.0
2008-02-22 05:38:00,2.1435,2.1436,2.1435,2.1436,9600000.0
2008-02-22 05:39:00,2.1436,2.1436,2.14345,2.1435,12900000.0
2008-02-22 05:40:00,2.1435,2.1436,2.1435,2.14355,44800000.0
2008-02-22 05:41:00,2.14355,2.14355,2.1433,2.14335,54400000.0
2008-02-22 05:42:00,2.14335,2.14335,2.14335,2.14335,5300000.0
2008-02-22 05:43:00,2.14335,2.14365,2.14335,2.1435,49600000.0
2008-02-22 05:44:00,2.14355,2.14365,2.1435,2.14365,52000000.0
2008-02-22 05:45:00,2.14355,2.14415,2.14355,2.14415,106100000.0
2008-02-22 05:46:00,2.14415,2.1444,2.14415,2.14435,104000000.0
2008-02-22 05:47:00,2.14435,2.14435,2.1441,2.1443,70100000.0
2008-02-22 05:48:00,2.1443,2.1443,2.1443,2.1443,4800000.0
2008-02-22 05:49:00,2.1443,2.1443,2.14405,2.14415,67200000.0
2008-02-22 05:50:00,2.14415,2.14425,2.144,2.14425,51200000.0
2008-02-22 05:51:00,2.14425,2.1444,2.14415,2.1444,72800000.0
2008-02-22 05:52:00,2.1444,2.1445,2.1443,2.14445,56000000.0
2008-02-22 05:53:00,2.1445,2.1447,2.1445,2.14465,63200000.0
2008-02-22 05:54:00,2.14465,2.14505,2.14435,2.1447,191100000.0
2008-02-22 05:55:00,2.1447,2.14495,2.1444,2.1444,170100000.0
2008-02-22 05:56:00,2.1444,2.14465,2.1443,2.14455,238500000.0
2008-02-22 05:57:00,2.14455,2.1446,2.1441,2.14445,164400000.0
2008-02-22 05:58:00,2.14445,2.14445,2.14405,2.1441,79400000.0
2008-02-22 05:59:00,2.1441,2.1441,2.1437,2.14385,100900000.0
2008-02-22 06:00:00,2.14385,2.1444,2.14385,2.144,119800000.0
2008-02-22 06:01:00,2.144,2.144,2.1437,2.14375,141600000.0
2008-02-22 06:02:00,2.1438,2.1438,2.1435,2.1436,59900000.0
2008-02-22 06:03:00,2.1438,2.14395,2.1434,2.1436,112000000.0
2008-02-22 06:04:00,2.1436,2.14395,2.1435,2.1436,49300000.0
2008-02-22 06:05:00,2.1436,2.14375,2.1435,2.14375,129600000.0
2008-02-22 06:06:00,2.14375,2.14375,2.14355,2.1436,65000000.0
2008-02-22 06:07:00,2.1436,2.14375,2.14355,2.1436,116800000.0
2008-02-22 06:08:00,2.1436,2.14375,2.1435,2.14355,44800000.0
2008-02-22 06:09:00,2.14355,2.1436,2.14345,2.14355,101600000.0
2008-02-22 06:10:00,2.14355,2.1438,2.14355,2.1436,85600000.0
2008-02-22 06:11:00,2.1436,2.14365,2.1434,2.14345,74000000.0
2008-02-22 06:12:00,2.14345,2.14375,2.1434,2.1437,103400000.0
2008-02-22 06:13:00,2.1437,2.14375,2.14365,2.14365,35600000.0
2008-02-22 06:14:00,2.14365,2.1439,2.1436,2.1436,58900000.0
2008-02-22 06:15:00,2.14365,2.14375,2.14365,2.14375,22200000.0
2008-02-22 06:16:00,2.14375,2.14375,2.1437,2.1437,17600000.0
2008-02-22 06:17:00,2.1437,2.1437,2.1437,2.1437,8000000.0
2008-02-22 06:18:00,2.1437,2.1437,2.1437,2.1437,4800000.0
2008-02-22 06:19:00,2.1437,2.14375,2.14355,2.14375,175200000.0
2008-02-22 06:20:00,2.14375,2.14375,2.1436,2.14365,36800000.0
2008-02-22 06:21:00,2.14365,2.14365,2.1436,2.1436,33600000.0
2008-02-22 06:22:00,2.1436,2.1437,2.1434,2.1437,43500000.0
2008-02-22 06:23:00,2.1437,2.1437,2.1435,2.1435,40000000.0
2008-02-22 06:24:00,2.1435,2.14365,2.14285,2.14285,168500000.0
2008-02-22 06:25:00,2.14285,2.1432,2.1427,2.14305,147100000.0
2008-02-22 06:26:00,2.1431,2.1432,2.14305,2.1432,88000000.0
2008-02-22 06:27:00,2.1432,2.1432,2.14295,2.143,69500000.0
2008-02-22 06:28:00,2.14295,2.143,2.1428,2.143,97700000.0
2008-02-22 06:29:00,2.143,2.1433,2.143,2.1432,99900000.0
2008-02-22 06:30:00,2.1432,2.1432,2.1432,2.1432,2700000.0
2008-02-22 06:31:00,2.1432,2.1432,2.14305,2.1431,45600000.0
2008-02-22 06:32:00,2.1431,2.1431,2.1431,2.1431,17600000.0
2008-02-22 06:33:00,2.1431,2.1432,2.1431,2.1431,26700000.0
2008-02-22 06:34:00,2.1431,2.1433,2.1431,2.1431,40500000.0
2008-02-22 06:35:00,2.1431,2.14325,2.14305,2.1431,74400000.0
2008-02-22 06:36:00,2.1431,2.1432,2.14305,2.1432,96000000.0
2008-02-22 06:37:00,2.1432,2.14375,2.1431,2.14325,259200000.0
2008-02-22 06:38:00,2.14325,2.14325,2.143,2.14305,89600000.0
2008-02-22 06:39:00,2.14305,2.14325,2.143,2.14305,89600000.0
2008-02-22 06:40:00,2.143,2.143,2.14285,2.14285,41600000.0
2008-02-22 06:41:00,2.14285,2.14295,2.1427,2.14295,107200000.0
2008-02-22 06:42:00,2.14295,2.14295,2.1425,2.1429,124800000.0
2008-02-22 06:43:00,2.1429,2.14295,2.14275,2.14275,36800000.0
2008-02-22 06:44:00,2.14275,2.1428,2.1425,2.14265,68200000.0
2008-02-22 06:45:00,2.14265,2.1428,2.14265,2.1427,51200000.0
2008-02-22 06:46:00,2.1427,2.1427,2.1426,2.1426,14400000.0
2008-02-22 06:47:00,2.1426,2.1426,2.1425,2.1425,68800000.0
2008-02-22 06:48:00,2.1425,2.1427,2.1424,2.1425,58300000.0
2008-02-22 06:49:00,2.1425,2.1427,2.1425,2.1427,29400000.0
2008-02-22 06:50:00,2.1427,2.1427,2.1426,2.1426,30400000.0
2008-02-22 06:51:00,2.1426,2.1427,2.1426,2.1427,16700000.0
2008-02-22 06:52:00,2.1427,2.14285,2.1426,2.1427,44800000.0
2008-02-22 06:53:00,2.14265,2.1427,2.14255,2.1427,33600000.0
2008-02-22 06:54:00,2.1427,2.14295,2.1427,2.1429,41600000.0
2008-02-22 06:55:00,2.1429,2.14305,2.14285,2.1429,75600000.0
2008-02-22 06:56:00,2.1429,2.1429,2.14285,2.1429,24000000.0
2008-02-22 06:57:00,2.1429,2.1431,2.1429,2.143,56000000.0
2008-02-22 06:58:00,2.143,2.14315,2.143,2.1431,33600000.0
2008-02-22 06:59:00,2.1431,2.1431,2.1429,2.1431,30400000.0
2008-02-22 07:00:00,2.1431,2.14315,2.1429,2.14315,43200000.0
2008-02-22 07:01:00,2.14315,2.14315,2.14285,2.14305,76800000.0
2008-02-22 07:02:00,2.143,2.1432,2.14295,2.1432,80500000.0
2008-02-22 07:03:00,2.1432,2.1432,2.14285,2.143,105300000.0
2008-02-22 07:04:00,2.143,2.143,2.143,2.143,28800000.0
2008-02-22 07:05:00,2.143,2.143,2.1425,2.14255,72300000.0
2008-02-22 07:06:00,2.14255,2.1426,2.14255,2.1426,17700000.0
2008-02-22 07:07:00,2.1426,2.14265,2.1422,2.1422,104100000.0
2008-02-22 07:08:00,2.1422,2.14255,2.1421,2.14245,98000000.0
2008-02-22 07:09:00,2.1424,2.14275,2.14235,2.1425,140000000.0
2008-02-22 07:10:00,2.1425,2.14285,2.14245,2.14245,94200000.0
2008-02-22 07:11:00,2.14245,2.1426,2.1422,2.1424,129200000.0
2008-02-22 07:12:00,2.1424,2.1427,2.1424,2.14265,73000000.0
2008-02-22 07:13:00,2.14265,2.14265,2.1426,2.14265,15000000.0
2008-02-22 07:14:00,2.1426,2.1426,2.14255,2.14255,29700000.0
2008-02-22 07:15:00,2.14255,2.14255,2.14255,2.14255,6400000.0
2008-02-22 07:16:00,2.14255,2.1429,2.14245,2.14245,72800000.0
2008-02-22 07:17:00,2.14245,2.1425,2.1424,2.1424,60600000.0
2008-02-22 07:18:00,2.1424,2.1425,2.1424,2.1424,24600000.0
2008-02-22 07:19:00,2.1424,2.1424,2.1419,2.1419,76600000.0
2008-02-22 07:20:00,2.1419,2.1422,2.1418,2.1422,78400000.0
2008-02-22 07:21:00,2.14215,2.1425,2.14215,2.1425,33800000.0
2008-02-22 07:22:00,2.1425,2.1426,2.14185,2.14185,165200000.0
2008-02-22 07:23:00,2.1418,2.14195,2.1417,2.14195,73300000.0
2008-02-22 07:24:00,2.14195,2.14215,2.1419,2.142,72600000.0
2008-02-22 07:25:00,2.14205,2.14215,2.1416,2.1419,185100000.0
2008-02-22 07:26:00,2.1419,2.1419,2.1419,2.1419,48300000.0
2008-02-22 07:27:00,2.1419,2.1419,2.1419,2.1419,14400000.0
2008-02-22 07:28:00,2.1419,2.1419,2.1418,2.1418,9800000.0
2008-02-22 07:29:00,2.1418,2.14185,2.1418,2.1418,19200000.0
2008-02-22 07:30:00,2.1418,2.1418,2.1418,2.1418,1200000.0
2008-02-22 07:31:00,2.1418,2.1419,2.1418,2.1419,8200000.0
2008-02-22 07:32:00,2.1419,2.1419,2.1419,2.1419,7300000.0
2008-02-22 07:33:00,2.14156,2.14165,2.14142,2.14142,116400000.0
2008-02-22 07:34:00,2.1419,2.142,2.1418,2.14185,33800000.0
2008-02-22 07:35:00,2.1418,2.142,2.1418,2.142,24200000.0
2008-02-22 07:36:00,2.142,2.1422,2.1419,2.1419,99500000.0
2008-02-22 07:37:00,2.1419,2.14195,2.14185,2.1419,72700000.0
2008-02-22 07:38:00,2.1419,2.1419,2.1419,2.1419,11900000.0
2008-02-22 07:39:00,2.1419,2.1419,2.1419,2.1419,21600000.0
2008-02-22 07:40:00,2.1419,2.1422,2.1419,2.1422,27200000.0
2008-02-22 07:41:00,2.1422,2.1422,2.14185,2.14215,133900000.0
2008-02-22 07:42:00,2.14215,2.14215,2.14195,2.142,59200000.0
2008-02-22 07:43:00,2.142,2.142,2.1419,2.1419,9600000.0
2008-02-22 07:44:00,2.1419,2.1422,2.1418,2.1421,29600000.0
2008-02-22 07:45:00,2.1421,2.1424,2.1421,2.1424,20100000.0
2008-02-22 07:46:00,2.1424,2.1426,2.1423,2.1424,27000000.0
2008-02-22 07:47:00,2.1424,2.1424,2.1424,2.1424,2100000.0
2008-02-22 07:48:00,2.1424,2.1424,2.1423,2.1423,16400000.0
2008-02-22 07:49:00,2.1423,2.1426,2.1423,2.1426,5700000.0
2008-02-22 07:50:00,2.1426,2.1428,2.1425,2.1425,29400000.0
2008-02-22 07:51:00,2.1425,2.1433,2.1425,2.14315,46000000.0
2008-02-22 07:52:00,2.1432,2.14325,2.143,2.14315,121900000.0
2008-02-22 07:53:00,2.14315,2.1432,2.1431,2.1432,22500000.0
2008-02-22 07:54:00,2.1432,2.14345,2.1432,2.14345,71000000.0
2008-02-22 07:55:00,2.14345,2.1439,2.14345,2.1439,107500000.0
2008-02-22 07:56:00,2.1439,2.1442,2.1438,2.1442,88300000.0
2008-02-22 07:57:00,2.1442,2.1442,2.14395,2.14395,87200000.0
2008-02-22 07:58:00,2.14395,2.144,2.1439,2.14395,32100000.0
2008-02-22 07:59:00,2.14395,2.1441,2.1439,2.144,27500000.0
2008-02-22 08:00:00,2.14405,2.1447,2.14385,2.1446,128800000.0
2008-02-22 08:01:00,2.1446,2.14475,2.1445,2.1446,122900000.0
2008-02-22 08:02:00,2.1446,2.14485,2.1446,2.1447,101300000.0
2008-02-22 08:03:00,2.1447,2.1448,2.1441,2.1448,342100000.0
2008-02-22 08:04:00,2.1448,2.14485,2.1446,2.1446,145200000.0
2008-02-22 08:05:00,2.1446,2.14485,2.14445,2.14485,151800000.0
2008-02-22 08:06:00,2.14485,2.1449,2.1447,2.1448,95700000.0
2008-02-22 08:07:00,2.1448,2.1448,2.1448,2.1448,14600000.0
2008-02-22 08:08:00,2.1448,2.1451,2.1446,2.14475,175400000.0
2008-02-22 08:09:00,2.14475,2.145,2.14475,2.14485,47200000.0
2008-02-22 08:10:00,2.14485,2.14485,2.14435,2.14455,178300000.0
2008-02-22 08:11:00,2.14455,2.14495,2.14455,2.14485,213900000.0
2008-02-22 08:12:00,2.14485,2.145,2.14475,2.14485,107600000.0
2008-02-22 08:13:00,2.14485,2.1449,2.1447,2.1448,80600000.0
2008-02-22 08:14:00,2.1448,2.145,2.1443,2.145,141900000.0
2008-02-22 08:15:00,2.145,2.145,2.1446,2.14465,110200000.0
2008-02-22 08:16:00,2.14465,2.1447,2.1446,2.14465,20300000.0
2008-02-22 08:17:00,2.14465,2.1448,2.14455,2.1447,105500000.0
2008-02-22 08:18:00,2.1447,2.1447,2.14455,2.14465,75000000.0
2008-02-22 08:19:00,2.1447,2.1448,2.1446,2.1447,111000000.0
2008-02-22 08:20:00,2.1447,2.1453,2.1447,2.14505,115700000.0
2008-02-22 08:21:00,2.14505,2.14505,2.1444,2.14465,155000000.0
2008-02-22 08:22:00,2.14455,2.14475,2.14435,2.1446,169600000.0
2008-02-22 08:23:00,2.14445,2.14465,2.1441,2.1445,168000000.0
2008-02-22 08:24:00,2.14445,2.14455,2.14405,2.14435,184400000.0
2008-02-22 08:25:00,2.14435,2.14455,2.14425,2.14425,70000000.0
2008-02-22 08:26:00,2.14425,2.14425,2.14385,2.14415,59300000.0
2008-02-22 08:27:00,2.14415,2.14425,2.14375,2.14405,77600000.0
2008-02-22 08:28:00,2.144,2.1444,2.1438,2.14385,56400000.0
2008-02-22 08:29:00,2.14385,2.1439,2.14375,2.14385,84400000.0
2008-02-22 08:30:00,2.14385,2.14395,2.14365,2.14365,112700000.0
2008-02-22 08:31:00,2.14365,2.14375,2.14345,2.14355,81700000.0
2008-02-22 08:32:00,2.14355,2.14365,2.1433,2.14345,72300000.0
2008-02-22 08:33:00,2.1434,2.14355,2.14295,2.14295,90400000.0
2008-02-22 08:34:00,2.1429,2.14315,2.1423,2.14235,193900000.0
2008-02-22 08:35:00,2.14235,2.1425,2.14175,2.14235,138200000.0
2008-02-22 08:36:00,2.14235,2.1425,2.1423,2.14245,89600000.0
2008-02-22 08:37:00,2.14245,2.1426,2.14225,2.14235,110000000.0
2008-02-22 08:38:00,2.14235,2.143,2.1422,2.1429,176800000.0
2008-02-22 08:39:00,2.1429,2.1431,2.14275,2.14295,87200000.0
2008-02-22 08:40:00,2.1429,2.14295,2.14265,2.14295,146200000.0
2008-02-22 08:41:00,2.14295,2.14305,2.14255,2.1426,148200000.0
2008-02-22 08:42:00,2.1426,2.1427,2.14215,2.14215,172400000.0
2008-02-22 08:43:00,2.14215,2.14245,2.1419,2.1422,230100000.0
2008-02-22 08:44:00,2.1422,2.14235,2.142,2.1421,121300000.0
2008-02-22 08:45:00,2.14215,2.14235,2.14205,2.14225,119800000.0
2008-02-22 08:46:00,2.14225,2.14245,2.1421,2.1424,286000000.0
2008-02-22 08:47:00,2.1424,2.1424,2.14215,2.1422,131200000.0
2008-02-22 08:48:00,2.1422,2.1423,2.14205,2.1421,149100000.0
2008-02-22 08:49:00,2.1421,2.1423,2.1421,2.1422,193400000.0
2008-02-22 08:50:00,2.1422,2.14235,2.14165,2.14195,260500000.0
2008-02-22 08:51:00,2.14195,2.14225,2.14185,2.14205,164800000.0
2008-02-22 08:52:00,2.1421,2.1426,2.1418,2.14235,222100000.0
2008-02-22 08:53:00,2.14235,2.14235,2.1412,2.1418,208100000.0
2008-02-22 08:54:00,2.1418,2.1426,2.1415,2.1422,281700000.0
2008-02-22 08:55:00,2.1422,2.1422,2.14165,2.1418,307200000.0
2008-02-22 08:56:00,2.1419,2.1425,2.1419,2.14205,292100000.0
2008-02-22 08:57:00,2.14205,2.14245,2.14185,2.14215,205100000.0
2008-02-22 08:58:00,2.14215,2.1426,2.1418,2.14205,333000000.0
2008-02-22 08:59:00,2.142,2.14215,2.14165,2.1417,155200000.0
2008-02-22 09:00:00,2.1417,2.14215,2.1417,2.1419,231600000.0
2008-02-22 09:01:00,2.14195,2.14205,2.14175,2.14175,148800000.0
2008-02-22 09:02:00,2.14175,2.1418,2.14145,2.14145,155600000.0
2008-02-22 09:03:00,2.14145,2.1416,2.14045,2.14055,222800000.0
2008-02-22 09:04:00,2.1405,2.14075,2.1398,2.1405,240900000.0
2008-02-22 09:05:00,2.1405,2.14055,2.1397,2.14025,253900000.0
2008-02-22 09:06:00,2.14025,2.1405,2.14025,2.1404,108800000.0
2008-02-22 09:07:00,2.1404,2.14075,2.1404,2.14055,174100000.0
2008-02-22 09:08:00,2.14075,2.14125,2.14055,2.1408,258300000.0
2008-02-22 09:09:00,2.1408,2.1408,2.1403,2.1404,185300000.0
2008-02-22 09:10:00,2.1404,2.14045,2.14005,2.1403,257100000.0
2008-02-22 09:11:00,2.1403,2.1403,2.13975,2.13995,197900000.0
2008-02-22 09:12:00,2.13995,2.1408,2.13995,2.14015,286800000.0
2008-02-22 09:13:00,2.14015,2.14055,2.1401,2.1401,130700000.0
2008-02-22 09:14:00,2.1401,2.14045,2.13975,2.1398,188200000.0
2008-02-22 09:15:00,2.1398,2.14055,2.1397,2.14015,286900000.0
2008-02-22 09:16:00,2.14015,2.1404,2.1399,2.14005,462200000.0
2008-02-22 09:17:00,2.14005,2.1403,2.1398,2.1399,349000000.0
2008-02-22 09:18:00,2.13995,2.14045,2.13995,2.14035,152900000.0
2008-02-22 09:19:00,2.1404,2.14105,2.1403,2.14105,200700000.0
2008-02-22 09:20:00,2.14105,2.14105,2.14045,2.14045,275600000.0
2008-02-22 09:21:00,2.14045,2.1407,2.14025,2.1407,245300000.0
2008-02-22 09:22:00,2.1407,2.1407,2.14025,2.14035,129200000.0
2008-02-22 09:23:00,2.14035,2.14035,2.1399,2.14,108500000.0
2008-02-22 09:24:00,2.14,2.1401,2.1398,2.1399,142700000.0
2008-02-22 09:25:00,2.13995,2.1403,2.13955,2.1401,284200000.0
2008-02-22 09:26:00,2.14005,2.14045,2.1399,2.1401,285900000.0
2008-02-22 09:27:00,2.1401,2.14065,2.14,2.1403,224000000.0
2008-02-22 09:28:00,2.1403,2.14045,2.1402,2.14045,330100000.0
2008-02-22 09:29:00,2.14045,2.14045,2.14,2.1403,335700000.0
2008-02-22 09:30:00,2.1403,2.1406,2.14005,2.14045,161400000.0
2008-02-22 09:31:00,2.1404,2.14065,2.1403,2.1405,153700000.0
2008-02-22 09:32:00,2.1405,2.1406,2.14015,2.14025,309800000.0
2008-02-22 09:33:00,2.14025,2.1405,2.1396,2.1399,244400000.0
2008-02-22 09:34:00,2.1399,2.14005,2.13985,2.13985,86600000.0
2008-02-22 09:35:00,2.14,2.1401,2.1395,2.13985,209000000.0
2008-02-22 09:36:00,2.13995,2.1402,2.1398,2.1399,175100000.0
2008-02-22 09:37:00,2.1399,2.14085,2.1397,2.1405,225200000.0
2008-02-22 09:38:00,2.1405,2.1405,2.13995,2.14005,203600000.0
2008-02-22 09:39:00,2.14005,2.14025,2.13985,2.14025,61100000.0
2008-02-22 09:40:00,2.14025,2.14045,2.1395,2.1397,161000000.0
2008-02-22 09:41:00,2.1397,2.13985,2.1394,2.1395,160400000.0
2008-02-22 09:42:00,2.1395,2.1399,2.1395,2.1398,71600000.0
2008-02-22 09:43:00,2.1398,2.1398,2.13925,2.1394,92100000.0
2008-02-22 09:44:00,2.1394,2.1394,2.13905,2.1394,89900000.0
2008-02-22 09:45:00,2.13945,2.1396,2.1392,2.1395,140900000.0
2008-02-22 09:46:00,2.1395,2.13955,2.1388,2.13885,176800000.0
2008-02-22 09:47:00,2.13885,2.13975,2.13875,2.1396,279700000.0
2008-02-22 09:48:00,2.13965,2.1399,2.1393,2.1396,146600000.0
2008-02-22 09:49:00,2.1396,2.14035,2.1396,2.1401,63300000.0
2008-02-22 09:50:00,2.1401,2.1404,2.14,2.1403,92100000.0
2008-02-22 09:51:00,2.1403,2.1406,2.1402,2.14025,73700000.0
2008-02-22 09:52:00,2.14025,2.1409,2.1402,2.1407,283600000.0
2008-02-22 09:53:00,2.1407,2.1409,2.14055,2.14075,350100000.0
2008-02-22 09:54:00,2.14075,2.1409,2.1403,2.1405,206400000.0
2008-02-22 09:55:00,2.1405,2.1408,2.1403,2.1403,107800000.0
2008-02-22 09:56:00,2.1403,2.1403,2.1392,2.13955,163000000.0
2008-02-22 09:57:00,2.13955,2.14055,2.1395,2.1403,259400000.0
2008-02-22 09:58:00,2.1403,2.1405,2.14005,2.1405,174500000.0
2008-02-22 09:59:00,2.1405,2.14085,2.1402,2.14085,337400000.0
2008-02-22 10:00:00,2.1409,2.1411,2.14055,2.14055,509500000.0
2008-02-22 10:01:00,2.14045,2.14125,2.14045,2.14115,294900000.0
2008-02-22 10:02:00,2.14115,2.14175,2.1411,2.1414,222400000.0
2008-02-22 10:03:00,2.1414,2.142,2.1414,2.1415,123900000.0
2008-02-22 10:04:00,2.1415,2.1416,2.14105,2.1412,182800000.0
2008-02-22 10:05:00,2.14125,2.1415,2.1411,2.14115,68400000.0
2008-02-22 10:06:00,2.1411,2.1413,2.14105,2.1413,44000000.0
2008-02-22 10:07:00,2.1413,2.142,2.1411,2.14185,446800000.0
2008-02-22 10:08:00,2.14185,2.14215,2.14185,2.14185,151200000.0
2008-02-22 10:09:00,2.14185,2.1419,2.1412,2.1419,66500000.0
2008-02-22 10:10:00,2.1419,2.142,2.1408,2.1408,204300000.0
2008-02-22 10:11:00,2.1408,2.1416,2.1408,2.14115,102200000.0
2008-02-22 10:12:00,2.14115,2.1418,2.1411,2.1417,91300000.0
2008-02-22 10:13:00,2.1417,2.1424,2.1417,2.14185,82900000.0
2008-02-22 10:14:00,2.14185,2.14215,2.1411,2.14185,100900000.0
2008-02-22 10:15:00,2.14185,2.1422,2.14185,2.14215,56200000.0
2008-02-22 10:16:00,2.14215,2.14235,2.1417,2.1422,53300000.0
2008-02-22 10:17:00,2.1422,2.1425,2.1419,2.1421,58000000.0
2008-02-22 10:18:00,2.1421,2.1426,2.14195,2.1423,127500000.0
2008-02-22 10:19:00,2.14235,2.1426,2.142,2.1425,173800000.0
2008-02-22 10:20:00,2.1425,2.1428,2.14225,2.1428,138500000.0
2008-02-22 10:21:00,2.1428,2.143,2.1424,2.1428,83300000.0
2008-02-22 10:22:00,2.1428,2.143,2.14205,2.14215,62100000.0
2008-02-22 10:23:00,2.14215,2.14255,2.14195,2.14255,67300000.0
2008-02-22 10:24:00,2.1425,2.1435,2.1425,2.1434,67000000.0
2008-02-22 10:25:00,2.1434,2.1435,2.143,2.1432,179300000.0
2008-02-22 10:26:00,2.14315,2.1437,2.143,2.143,64700000.0
2008-02-22 10:27:00,2.14325,2.1433,2.1423,2.1423,119100000.0
2008-02-22 10:28:00,2.1423,2.1428,2.1422,2.14235,79500000.0
2008-02-22 10:29:00,2.1424,2.1442,2.1424,2.14315,108700000.0
2008-02-22 10:30:00,2.14315,2.1442,2.14315,2.1437,82600000.0
2008-02-22 10:31:00,2.1437,2.1441,2.1434,2.1438,70100000.0
2008-02-22 10:32:00,2.14375,2.14455,2.14375,2.1441,64000000.0
2008-02-22 10:33:00,2.1441,2.1442,2.14365,2.14375,123200000.0
2008-02-22 10:34:00,2.14375,2.1445,2.14365,2.14435,159200000.0
2008-02-22 10:35:00,2.14435,2.14445,2.1421,2.1425,218300000.0
2008-02-22 10:36:00,2.1425,2.14325,2.1423,2.1423,69200000.0
2008-02-22 10:37:00,2.1423,2.1428,2.1421,2.1426,80900000.0
2008-02-22 10:38:00,2.1426,2.1427,2.14215,2.14235,120800000.0
2008-02-22 10:39:00,2.14235,2.14285,2.14195,2.1427,186300000.0
2008-02-22 10:40:00,2.1427,2.1432,2.1427,2.1431,68200000.0
2008-02-22 10:41:00,2.1431,2.1434,2.14295,2.1434,71900000.0
2008-02-22 10:42:00,2.1434,2.1437,2.14315,2.1437,64200000.0
2008-02-22 10:43:00,2.1437,2.14375,2.1431,2.1431,81200000.0
2008-02-22 10:44:00,2.1431,2.14335,2.1424,2.1425,96300000.0
2008-02-22 10:45:00,2.1425,2.1429,2.1425,2.14265,79500000.0
2008-02-22 10:46:00,2.14265,2.143,2.1423,2.1429,88300000.0
2008-02-22 10:47:00,2.1429,2.1429,2.1423,2.1427,79800000.0
2008-02-22 10:48:00,2.1427,2.14275,2.14235,2.1425,169900000.0
2008-02-22 10:49:00,2.1425,2.1427,2.14225,2.1426,70800000.0
2008-02-22 10:50:00,2.1426,2.1426,2.1422,2.1423,104300000.0
2008-02-22 10:51:00,2.1423,2.14245,2.142,2.1422,139600000.0
2008-02-22 10:52:00,2.1422,2.1425,2.1421,2.1424,191100000.0
2008-02-22 10:53:00,2.1424,2.1425,2.14225,2.1424,143600000.0
2008-02-22 10:54:00,2.1424,2.1428,2.1424,2.14265,165800000.0
2008-02-22 10:55:00,2.14265,2.1427,2.1425,2.14255,269600000.0
2008-02-22 10:56:00,2.14255,2.1426,2.1424,2.1424,205200000.0
2008-02-22 10:57:00,2.1424,2.14265,2.1423,2.14265,189300000.0
2008-02-22 10:58:00,2.14265,2.1428,2.1425,2.1426,225100000.0
2008-02-22 10:59:00,2.1426,2.1431,2.1422,2.1429,265800000.0
2008-02-22 11:00:00,2.1431,2.1435,2.1424,2.14335,253700000.0
2008-02-22 11:01:00,2.1433,2.1434,2.14225,2.14285,292300001.0
2008-02-22 11:02:00,2.14285,2.143,2.1423,2.1428,110800000.0
2008-02-22 11:03:00,2.1428,2.1428,2.1418,2.1418,95400000.0
2008-02-22 11:04:00,2.1417,2.1417,2.141,2.1413,216400000.0
2008-02-22 11:05:00,2.1413,2.14175,2.14105,2.1414,229200000.0
2008-02-22 11:06:00,2.1414,2.14165,2.1412,2.1412,323300000.0
2008-02-22 11:07:00,2.1412,2.1413,2.1409,2.14115,322200000.0
2008-02-22 11:08:00,2.14115,2.1414,2.1406,2.1412,134000000.0
2008-02-22 11:09:00,2.1412,2.14125,2.1409,2.141,66100000.0
2008-02-22 11:10:00,2.141,2.1413,2.14095,2.141,52200000.0
2008-02-22 11:11:00,2.141,2.1418,2.141,2.1416,114200000.0
2008-02-22 11:12:00,2.1416,2.1421,2.1414,2.1419,146600000.0
2008-02-22 11:13:00,2.14195,2.14225,2.1412,2.14165,168000000.0
2008-02-22 11:14:00,2.14165,2.14195,2.14135,2.1416,228300000.0
2008-02-22 11:15:00,2.1416,2.14185,2.1413,2.14175,252500000.0
2008-02-22 11:16:00,2.14175,2.1418,2.141,2.14115,321900000.0
2008-02-22 11:17:00,2.14115,2.1413,2.1408,2.1409,127400000.0
2008-02-22 11:18:00,2.1409,2.1409,2.1401,2.1403,103400000.0
2008-02-22 11:19:00,2.1403,2.1403,2.1396,2.1399,77300000.0
2008-02-22 11:20:00,2.1399,2.1405,2.1397,2.1403,128200000.0
2008-02-22 11:21:00,2.1403,2.1403,2.1396,2.1399,231500000.0
2008-02-22 11:22:00,2.1399,2.1399,2.1387,2.139,72800000.0
2008-02-22 11:23:00,2.139,2.1394,2.1389,2.1392,52700000.0
2008-02-22 11:24:00,2.1392,2.1392,2.1388,2.1389,63400000.0
2008-02-22 11:25:00,2.1389,2.1389,2.1386,2.1387,54500000.0
2008-02-22 11:26:00,2.1387,2.1387,2.1382,2.1383,73400000.0
2008-02-22 11:27:00,2.1383,2.1387,2.1381,2.1384,98000000.0
2008-02-22 11:28:00,2.1384,2.1393,2.1384,2.1389,80400000.0
2008-02-22 11:29:00,2.1389,2.1394,2.1389,2.1393,47400000.0
2008-02-22 11:30:00,2.1393,2.1396,2.139,2.13925,99400000.0
2008-02-22 11:31:00,2.13925,2.1394,2.139,2.13925,138600000.0
2008-02-22 11:32:00,2.13925,2.13925,2.13885,2.13885,80300000.0
2008-02-22 11:33:00,2.13885,2.1391,2.13855,2.1387,126900000.0
2008-02-22 11:34:00,2.13875,2.1389,2.1375,2.1375,183600000.0
2008-02-22 11:35:00,2.1375,2.1379,2.13695,2.1371,128200000.0
2008-02-22 11:36:00,2.1371,2.1379,2.13705,2.1378,230500000.0
2008-02-22 11:37:00,2.1378,2.138,2.13765,2.13775,202600000.0
2008-02-22 11:38:00,2.13775,2.13785,2.1376,2.1377,32400000.0
2008-02-22 11:39:00,2.1377,2.1382,2.1375,2.1379,52000000.0
2008-02-22 11:40:00,2.1379,2.1383,2.13765,2.1383,53500000.0
2008-02-22 11:41:00,2.1383,2.1387,2.1383,2.13835,101400000.0
2008-02-22 11:42:00,2.13835,2.13845,2.138,2.1383,62500000.0
2008-02-22 11:43:00,2.1383,2.13835,2.13765,2.13775,40900000.0
2008-02-22 11:44:00,2.13775,2.13775,2.1373,2.1375,62500000.0
2008-02-22 11:45:00,2.1374,2.1377,2.1372,2.13745,62400000.0
2008-02-22 11:46:00,2.13745,2.1386,2.1372,2.1386,48300000.0
2008-02-22 11:47:00,2.1386,2.13935,2.1386,2.1389,82100000.0
2008-02-22 11:48:00,2.1389,2.1393,2.1387,2.1392,46500000.0
2008-02-22 11:49:00,2.1392,2.1392,2.1385,2.13855,51000000.0
2008-02-22 11:50:00,2.13865,2.13875,2.13825,2.1383,91600000.0
2008-02-22 11:51:00,2.1383,2.1384,2.1379,2.1379,95500000.0
2008-02-22 11:52:00,2.1378,2.138,2.13725,2.1373,153300000.0
2008-02-22 11:53:00,2.1373,2.1373,2.1367,2.13695,113100000.0
2008-02-22 11:54:00,2.137,2.1371,2.13675,2.13675,269300000.0
2008-02-22 11:55:00,2.13675,2.13755,2.13675,2.1374,307500000.0
2008-02-22 11:56:00,2.1374,2.13765,2.1373,2.13735,293300000.0
2008-02-22 11:57:00,2.13735,2.1377,2.1372,2.1375,302400000.0
2008-02-22 11:58:00,2.1375,2.1375,2.1369,2.137,233300000.0
2008-02-22 11:59:00,2.137,2.1375,2.1368,2.137,166100000.0
2008-02-22 12:00:00,2.137,2.137,2.13635,2.1368,444400000.0
2008-02-22 12:01:00,2.1369,2.1379,2.13675,2.1377,243900000.0
2008-02-22 12:02:00,2.1377,2.1382,2.1374,2.13795,315900000.0
2008-02-22 12:03:00,2.1378,2.13815,2.1376,2.1376,165900000.0
2008-02-22 12:04:00,2.1376,2.1381,2.1375,2.1378,104200000.0
2008-02-22 12:05:00,2.1378,2.1378,2.1372,2.1372,98300000.0
2008-02-22 12:06:00,2.1372,2.1377,2.1372,2.13725,45000000.0
2008-02-22 12:07:00,2.13725,2.1376,2.13725,2.1374,38800000.0
2008-02-22 12:08:00,2.13745,2.1376,2.1373,2.13735,64900000.0
2008-02-22 12:09:00,2.13735,2.1374,2.137,2.1372,59500000.0
2008-02-22 12:10:00,2.1372,2.1372,2.13645,2.137,240900000.0
2008-02-22 12:11:00,2.1373,2.1376,2.13695,2.13755,102300000.0
2008-02-22 12:12:00,2.13755,2.13755,2.13685,2.137,210700000.0
2008-02-22 12:13:00,2.137,2.137,2.1368,2.1369,188300000.0
2008-02-22 12:14:00,2.13695,2.1377,2.13665,2.13765,205700000.0
2008-02-22 12:15:00,2.13765,2.13775,2.1372,2.1373,276200000.0
2008-02-22 12:16:00,2.1373,2.1375,2.1371,2.13735,80200000.0
2008-02-22 12:17:00,2.13735,2.1377,2.13725,2.1374,198100000.0
2008-02-22 12:18:00,2.13715,2.13755,2.13715,2.1375,72700000.0
2008-02-22 12:19:00,2.1375,2.1376,2.13715,2.1372,72700000.0
2008-02-22 12:20:00,2.1373,2.13795,2.1373,2.13795,53100000.0
2008-02-22 12:21:00,2.13795,2.1388,2.13795,2.1387,49000000.0
2008-02-22 12:22:00,2.1387,2.139,2.1383,2.1384,67600000.0
2008-02-22 12:23:00,2.1384,2.1385,2.1382,2.1383,36600000.0
2008-02-22 12:24:00,2.1383,2.1385,2.13765,2.1377,185000000.0
2008-02-22 12:25:00,2.1378,2.1378,2.1374,2.1376,144900000.0
2008-02-22 12:26:00,2.1377,2.1377,2.13725,2.1376,111900000.0
2008-02-22 12:27:00,2.1374,2.1379,2.1374,2.1379,50700000.0
2008-02-22 12:28:00,2.1379,2.1379,2.13755,2.1376,146200000.0
2008-02-22 12:29:00,2.13765,2.1378,2.1373,2.1373,112400000.0
2008-02-22 12:30:00,2.1373,2.1375,2.1373,2.1375,44600000.0
2008-02-22 12:31:00,2.1375,2.1377,2.1373,2.1375,103400000.0
2008-02-22 12:32:00,2.1375,2.1375,2.1367,2.1368,153800000.0
2008-02-22 12:33:00,2.1368,2.13695,2.13635,2.1365,198200000.0
2008-02-22 12:34:00,2.1365,2.1367,2.13635,2.1366,92800000.0
2008-02-22 12:35:00,2.1366,2.13685,2.1364,2.1365,141100000.0
2008-02-22 12:36:00,2.1365,2.1369,2.13645,2.1369,51500000.0
2008-02-22 12:37:00,2.1369,2.1376,2.1367,2.13725,77900000.0
2008-02-22 12:38:00,2.13725,2.1376,2.13715,2.1372,221300000.0
2008-02-22 12:39:00,2.1372,2.1376,2.1371,2.1375,74100000.0
2008-02-22 12:40:00,2.1375,2.1376,2.1369,2.137,149200000.0
2008-02-22 12:41:00,2.137,2.1372,2.1367,2.1367,62000000.0
2008-02-22 12:42:00,2.1367,2.1367,2.1358,2.1361,92600000.0
2008-02-22 12:43:00,2.1361,2.1362,2.1358,2.1362,100400000.0
2008-02-22 12:44:00,2.13615,2.1364,2.1361,2.1363,137600000.0
2008-02-22 12:45:00,2.1363,2.1365,2.1361,2.1361,121400000.0
2008-02-22 12:46:00,2.1361,2.1362,2.1357,2.1359,125900000.0
2008-02-22 12:47:00,2.1359,2.1363,2.13565,2.1362,237500000.0
2008-02-22 12:48:00,2.1362,2.1373,2.1362,2.1371,217200000.0
2008-02-22 12:49:00,2.1371,2.13735,2.13695,2.13735,166500000.0
2008-02-22 12:50:00,2.1373,2.1374,2.137,2.1371,109600000.0
2008-02-22 12:51:00,2.1371,2.1375,2.1369,2.137,338000000.0
2008-02-22 12:52:00,2.137,2.1371,2.13665,2.13665,171000000.0
2008-02-22 12:53:00,2.13665,2.13695,2.1363,2.13655,313900000.0
2008-02-22 12:54:00,2.13655,2.1368,2.1362,2.1362,239600000.0
2008-02-22 12:55:00,2.1362,2.13635,2.13605,2.13615,222800000.0
2008-02-22 12:56:00,2.13615,2.1366,2.1359,2.1363,243900000.0
2008-02-22 12:57:00,2.1363,2.1363,2.1358,2.1361,234800000.0
2008-02-22 12:58:00,2.1361,2.1362,2.1359,2.13595,162500000.0
2008-02-22 12:59:00,2.13595,2.137,2.13595,2.1367,312300000.0
2008-02-22 13:00:00,2.1367,2.1368,2.136,2.1365,167800000.0
2008-02-22 13:01:00,2.1365,2.1365,2.1362,2.1364,131100000.0
2008-02-22 13:02:00,2.1364,2.1364,2.1357,2.1359,140300000.0
2008-02-22 13:03:00,2.1359,2.1361,2.1359,2.1361,150700000.0
2008-02-22 13:04:00,2.1361,2.1362,2.1354,2.1357,72300000.0
2008-02-22 13:05:00,2.1357,2.1359,2.1355,2.1358,90800000.0
2008-02-22 13:06:00,2.1358,2.1364,2.13565,2.1362,188800000.0
2008-02-22 13:07:00,2.13625,2.1364,2.13585,2.1363,127900000.0
2008-02-22 13:08:00,2.1363,2.1368,2.1363,2.1368,100300000.0
2008-02-22 13:09:00,2.1368,2.1368,2.13655,2.1366,102900000.0
2008-02-22 13:10:00,2.1366,2.1369,2.1366,2.1369,120400000.0
2008-02-22 13:11:00,2.1369,2.13725,2.1369,2.13715,191700000.0
2008-02-22 13:12:00,2.13715,2.1373,2.1368,2.137,133300000.0
2008-02-22 13:13:00,2.137,2.137,2.1368,2.137,63500000.0
2008-02-22 13:14:00,2.137,2.137,2.1368,2.13685,166800000.0
2008-02-22 13:15:00,2.1368,2.137,2.1367,2.137,184900000.0
2008-02-22 13:16:00,2.137,2.1371,2.1368,2.137,110600000.0
2008-02-22 13:17:00,2.137,2.1378,2.137,2.1377,158200000.0
2008-02-22 13:18:00,2.1377,2.1379,2.1377,2.13775,133900000.0
2008-02-22 13:19:00,2.13775,2.1378,2.13705,2.13705,126100000.0
2008-02-22 13:20:00,2.13705,2.1374,2.137,2.1371,64700000.0
2008-02-22 13:21:00,2.1371,2.1374,2.1369,2.1371,180300000.0
2008-02-22 13:22:00,2.1371,2.1373,2.1371,2.1372,57000000.0
2008-02-22 13:23:00,2.1372,2.1374,2.1371,2.1372,92600000.0
2008-02-22 13:24:00,2.1372,2.1373,2.1372,2.1373,42200000.0
2008-02-22 13:25:00,2.1373,2.1375,2.1371,2.1375,108500000.0
2008-02-22 13:26:00,2.1375,2.1376,2.1372,2.1374,53500000.0
2008-02-22 13:27:00,2.1374,2.1374,2.1371,2.1372,52200000.0
2008-02-22 13:28:00,2.1372,2.1373,2.13705,2.1372,38400000.0
2008-02-22 13:29:00,2.1372,2.1374,2.1372,2.1374,41500000.0
2008-02-22 13:30:00,2.1374,2.1376,2.1371,2.1373,37900000.0
2008-02-22 13:31:00,2.1373,2.1375,2.1373,2.1374,92100000.0
2008-02-22 13:32:00,2.1374,2.13745,2.137,2.137,81700000.0
2008-02-22 13:33:00,2.137,2.1371,2.13675,2.13685,115100000.0
2008-02-22 13:34:00,2.13685,2.1372,2.1367,2.1367,158900000.0
2008-02-22 13:35:00,2.1367,2.1369,2.13655,2.1369,106800000.0
2008-02-22 13:36:00,2.1369,2.1371,2.1366,2.1366,55500000.0
2008-02-22 13:37:00,2.1366,2.1368,2.13655,2.1367,78100000.0
2008-02-22 13:38:00,2.1367,2.1367,2.1362,2.1363,55300000.0
2008-02-22 13:39:00,2.1363,2.1364,2.1362,2.1363,37100000.0
2008-02-22 13:40:00,2.1363,2.1365,2.13625,2.1364,32300000.0
2008-02-22 13:41:00,2.1364,2.1365,2.1363,2.13635,54400000.0
2008-02-22 13:42:00,2.1364,2.13645,2.136,2.13635,81100000.0
2008-02-22 13:43:00,2.1363,2.13685,2.1362,2.1365,92500000.0
2008-02-22 13:44:00,2.1365,2.1365,2.1365,2.1365,29200000.0
2008-02-22 13:45:00,2.1365,2.1366,2.13615,2.1363,60400000.0
2008-02-22 13:46:00,2.1363,2.1363,2.136,2.1362,31600000.0
2008-02-22 13:47:00,2.1362,2.13685,2.1362,2.13665,60500000.0
2008-02-22 13:48:00,2.13665,2.1368,2.13585,2.13645,208900000.0
2008-02-22 13:49:00,2.13645,2.1369,2.1363,2.1369,78900000.0
2008-02-22 13:50:00,2.1369,2.137,2.13655,2.1367,151300000.0
2008-02-22 13:51:00,2.1367,2.13775,2.1367,2.13775,209800000.0
2008-02-22 13:52:00,2.13775,2.1379,2.13775,2.1379,43300000.0
2008-02-22 13:53:00,2.1379,2.1379,2.1374,2.1375,53400000.0
2008-02-22 13:54:00,2.1375,2.1375,2.1369,2.1369,80500000.0
2008-02-22 13:55:00,2.1369,2.137,2.1364,2.13645,194600000.0
2008-02-22 13:56:00,2.1365,2.1366,2.136,2.1365,183300000.0
2008-02-22 13:57:00,2.1365,2.1365,2.13555,2.13565,168000000.0
2008-02-22 13:58:00,2.13565,2.1364,2.1356,2.136,224000000.0
2008-02-22 13:59:00,2.136,2.1361,2.13565,2.1357,329900000.0
2008-02-22 14:00:00,2.1357,2.136,2.1353,2.1359,337700000.0
2008-02-22 14:01:00,2.1359,2.1359,2.1353,2.1355,90300000.0
2008-02-22 14:02:00,2.13555,2.1356,2.1354,2.13545,197700000.0
2008-02-22 14:03:00,2.13545,2.1357,2.13525,2.1353,309000000.0
2008-02-22 14:04:00,2.13535,2.1358,2.13525,2.13575,374600000.0
2008-02-22 14:05:00,2.1358,2.1366,2.1358,2.1362,129200000.0
2008-02-22 14:06:00,2.1362,2.1363,2.1356,2.1358,88200000.0
2008-02-22 14:07:00,2.1358,2.1358,2.13555,2.1356,57900000.0
2008-02-22 14:08:00,2.1356,2.13575,2.1353,2.1355,111200000.0
2008-02-22 14:09:00,2.1355,2.1355,2.135,2.1352,145300000.0
2008-02-22 14:10:00,2.1352,2.1352,2.134,2.134,306500000.0
2008-02-22 14:11:00,2.134,2.13435,2.13355,2.1343,320900000.0
2008-02-22 14:12:00,2.1343,2.1345,2.1343,2.1343,209800000.0
2008-02-22 14:13:00,2.1343,2.1345,2.1342,2.1345,179700000.0
2008-02-22 14:14:00,2.1345,2.1348,2.13415,2.1342,274300000.0
2008-02-22 14:15:00,2.1342,2.1342,2.1334,2.1334,167000000.0
2008-02-22 14:16:00,2.13345,2.134,2.1333,2.1339,78300000.0
2008-02-22 14:17:00,2.1339,2.1343,2.1338,2.13425,113800000.0
2008-02-22 14:18:00,2.13425,2.1348,2.13425,2.1348,78500000.0
2008-02-22 14:19:00,2.13485,2.13515,2.1347,2.1351,79400000.0
2008-02-22 14:20:00,2.1351,2.1353,2.1348,2.1351,84700000.0
2008-02-22 14:21:00,2.1351,2.1357,2.1349,2.1355,133200000.0
2008-02-22 14:22:00,2.1355,2.1357,2.13465,2.13465,107600000.0
2008-02-22 14:23:00,2.13465,2.135,2.1345,2.13465,169700000.0
2008-02-22 14:24:00,2.1346,2.1354,2.1345,2.1354,196600000.0
2008-02-22 14:25:00,2.1354,2.1356,2.1352,2.1356,44700000.0
2008-02-22 14:26:00,2.1356,2.13585,2.1354,2.1358,179000000.0
2008-02-22 14:27:00,2.1358,2.1363,2.13525,2.13545,168600000.0
2008-02-22 14:28:00,2.13545,2.1357,2.1354,2.1356,66400000.0
2008-02-22 14:29:00,2.1356,2.1361,2.1356,2.1359,141800000.0
2008-02-22 14:30:00,2.1359,2.1373,2.1359,2.1373,198000000.0
2008-02-22 14:31:00,2.137,2.1373,2.13635,2.13635,123700000.0
2008-02-22 14:32:00,2.13615,2.13625,2.13615,2.1362,55400000.0
2008-02-22 14:33:00,2.1362,2.1364,2.1362,2.1363,97600000.0
2008-02-22 14:34:00,2.1363,2.1368,2.1363,2.1367,100200000.0
2008-02-22 14:35:00,2.1367,2.1368,2.13665,2.1367,73600000.0
2008-02-22 14:36:00,2.1367,2.13675,2.13635,2.1365,49700000.0
2008-02-22 14:37:00,2.1365,2.13655,2.1363,2.13645,88800000.0
2008-02-22 14:38:00,2.13645,2.1366,2.1364,2.1365,60400000.0
2008-02-22 14:39:00,2.1366,2.1367,2.1363,2.1363,108700000.0
2008-02-22 14:40:00,2.1363,2.1364,2.13595,2.1362,147600000.0
2008-02-22 14:41:00,2.1362,2.1364,2.1361,2.13615,127700000.0
2008-02-22 14:42:00,2.13615,2.1363,2.13585,2.1363,180200000.0
2008-02-22 14:43:00,2.1363,2.1363,2.136,2.1363,62100000.0
2008-02-22 14:44:00,2.1363,2.1364,2.1361,2.13635,67900000.0
2008-02-22 14:45:00,2.13635,2.1366,2.13585,2.1359,186700000.0
2008-02-22 14:46:00,2.1359,2.13595,2.13575,2.1359,168600000.0
2008-02-22 14:47:00,2.1359,2.1359,2.1353,2.13545,124900000.0
2008-02-22 14:48:00,2.13545,2.1355,2.13515,2.13535,128800000.0
2008-02-22 14:49:00,2.13535,2.13535,2.1353,2.13535,43500000.0
2008-02-22 14:50:00,2.13535,2.1354,2.1353,2.13535,45000000.0
2008-02-22 14:51:00,2.13535,2.1355,2.13525,2.1353,49800000.0
2008-02-22 14:52:00,2.1353,2.13535,2.1351,2.13535,70500000.0
2008-02-22 14:53:00,2.13535,2.13575,2.1352,2.13565,134400000.0
2008-02-22 14:54:00,2.13565,2.1358,2.13555,2.13555,174600000.0
2008-02-22 14:55:00,2.13555,2.1357,2.13535,2.13545,112500000.0
2008-02-22 14:56:00,2.13545,2.13555,2.13505,2.13515,260600000.0
2008-02-22 14:57:00,2.13505,2.1354,2.1349,2.135,341900000.0
2008-02-22 14:58:00,2.135,2.1352,2.1348,2.135,151400000.0
2008-02-22 14:59:00,2.13495,2.13505,2.1346,2.13465,144300000.0
2008-02-22 15:00:00,2.13465,2.135,2.13455,2.1348,101200000.0
2008-02-22 15:01:00,2.1348,2.1348,2.13465,2.1348,102800000.0
2008-02-22 15:02:00,2.1348,2.1349,2.13465,2.1348,72500000.0
2008-02-22 15:03:00,2.1348,2.1348,2.1344,2.1344,255600000.0
2008-02-22 15:04:00,2.1344,2.13495,2.1344,2.1349,151100000.0
2008-02-22 15:05:00,2.1349,2.13515,2.1348,2.1351,56300000.0
2008-02-22 15:06:00,2.13515,2.1355,2.1351,2.1353,88000000.0
2008-02-22 15:07:00,2.1353,2.1355,2.1353,2.1355,77200000.0
2008-02-22 15:08:00,2.1355,2.1355,2.13445,2.13445,116300000.0
2008-02-22 15:09:00,2.13445,2.1347,2.1319,2.1319,143500000.0
2008-02-22 15:10:00,2.1319,2.1337,2.1318,2.13355,157500000.0
2008-02-22 15:11:00,2.13345,2.1337,2.13185,2.132,413100000.0
2008-02-22 15:12:00,2.132,2.13235,2.1319,2.13215,243900000.0
2008-02-22 15:13:00,2.13215,2.13285,2.13185,2.1325,271200000.0
2008-02-22 15:14:00,2.1325,2.13315,2.1324,2.133,169100000.0
2008-02-22 15:15:00,2.133,2.1339,2.1329,2.1337,169200000.0
2008-02-22 15:16:00,2.1337,2.1345,2.13335,2.1345,476300000.0
2008-02-22 15:17:00,2.1345,2.1348,2.1342,2.1348,395000000.0
2008-02-22 15:18:00,2.1348,2.135,2.13395,2.1344,211600000.0
2008-02-22 15:19:00,2.1344,2.1352,2.1343,2.135,93600000.0
2008-02-22 15:20:00,2.135,2.135,2.1343,2.1345,91900000.0
2008-02-22 15:21:00,2.1345,2.1349,2.13425,2.13435,194400000.0
2008-02-22 15:22:00,2.1343,2.1346,2.1342,2.1343,129800000.0
2008-02-22 15:23:00,2.1343,2.1347,2.13425,2.13455,153700000.0
2008-02-22 15:24:00,2.13455,2.1351,2.13445,2.13475,187800000.0
2008-02-22 15:25:00,2.1347,2.1353,2.1347,2.135,145200000.0
2008-02-22 15:26:00,2.13505,2.1355,2.13505,2.1354,67500000.0
2008-02-22 15:27:00,2.1354,2.1356,2.13495,2.135,65700000.0
2008-02-22 15:28:00,2.135,2.1353,2.1349,2.135,108700000.0
2008-02-22 15:29:00,2.135,2.1353,2.1348,2.1352,56500000.0
2008-02-22 15:30:00,2.1352,2.1356,2.135,2.1354,99200000.0
2008-02-22 15:31:00,2.1354,2.13565,2.1352,2.1356,95100000.0
2008-02-22 15:32:00,2.1356,2.136,2.1354,2.1358,100600000.0
2008-02-22 15:33:00,2.1358,2.1362,2.13575,2.136,138800000.0
2008-02-22 15:34:00,2.136,2.1373,2.136,2.137,72200000.0
2008-02-22 15:35:00,2.137,2.1379,2.13685,2.1374,110700000.0
2008-02-22 15:36:00,2.1374,2.1376,2.1372,2.1374,86700000.0
2008-02-22 15:37:00,2.1374,2.1374,2.1368,2.1371,118100000.0
2008-02-22 15:38:00,2.1371,2.1372,2.1368,2.137,118600000.0
2008-02-22 15:39:00,2.137,2.1371,2.13625,2.137,229900000.0
2008-02-22 15:40:00,2.137,2.1375,2.1366,2.1374,114000000.0
2008-02-22 15:41:00,2.1374,2.1375,2.1372,2.1374,62300000.0
2008-02-22 15:42:00,2.1372,2.1381,2.13715,2.1381,210700000.0
2008-02-22 15:43:00,2.1381,2.1381,2.13785,2.1379,78100000.0
2008-02-22 15:44:00,2.1379,2.1382,2.1377,2.1382,118200000.0
2008-02-22 15:45:00,2.1382,2.1383,2.1379,2.138,97600000.0
2008-02-22 15:46:00,2.138,2.138,2.1376,2.1376,93400000.0
2008-02-22 15:47:00,2.1376,2.1378,2.137,2.1372,108100000.0
2008-02-22 15:48:00,2.1372,2.13725,2.137,2.1372,110800000.0
2008-02-22 15:49:00,2.1372,2.1374,2.1372,2.1374,57100000.0
2008-02-22 15:50:00,2.1374,2.13745,2.1372,2.13735,98800000.0
2008-02-22 15:51:00,2.1373,2.13765,2.1373,2.13765,100900000.0
2008-02-22 15:52:00,2.13765,2.13825,2.13765,2.1382,151700000.0
2008-02-22 15:53:00,2.1382,2.1383,2.1378,2.138,158200000.0
2008-02-22 15:54:00,2.1381,2.1381,2.1376,2.13765,96300000.0
2008-02-22 15:55:00,2.13765,2.13785,2.13745,2.13745,213100000.0
2008-02-22 15:56:00,2.13745,2.1378,2.13735,2.1378,98800000.0
2008-02-22 15:57:00,2.1378,2.13795,2.1374,2.1376,169200000.0
2008-02-22 15:58:00,2.1376,2.1383,2.13745,2.13795,301500000.0
2008-02-22 15:59:00,2.13795,2.1389,2.13785,2.13825,174700000.0
2008-02-22 16:00:00,2.13825,2.1388,2.1379,2.1387,101300000.0
2008-02-22 16:01:00,2.1387,2.13895,2.13765,2.1382,225100000.0
2008-02-22 16:02:00,2.1382,2.1383,2.1378,2.1382,156600000.0
2008-02-22 16:03:00,2.1382,2.1386,2.138,2.1382,233600000.0
2008-02-22 16:04:00,2.1381,2.13855,2.1381,2.13855,145200000.0
2008-02-22 16:05:00,2.13855,2.1389,2.1382,2.1382,178600000.0
2008-02-22 16:06:00,2.13835,2.1387,2.1383,2.1386,113500000.0
2008-02-22 16:07:00,2.1386,2.13905,2.1385,2.13895,118900000.0
2008-02-22 16:08:00,2.13895,2.13895,2.13835,2.13845,237000000.0
2008-02-22 16:09:00,2.13845,2.1389,2.1381,2.1384,167200000.0
2008-02-22 16:10:00,2.1382,2.1389,2.1382,2.1387,123600000.0
2008-02-22 16:11:00,2.1387,2.1389,2.1381,2.13815,120000000.0
2008-02-22 16:12:00,2.13815,2.1385,2.13695,2.13695,100100000.0
2008-02-22 16:13:00,2.13695,2.1373,2.1362,2.1363,127700000.0
2008-02-22 16:14:00,2.13645,2.1369,2.13625,2.1369,120000000.0
2008-02-22 16:15:00,2.1369,2.13705,2.13665,2.137,196000000.0
2008-02-22 16:16:00,2.137,2.1371,2.1365,2.1366,128800000.0
2008-02-22 16:17:00,2.1366,2.137,2.1364,2.13665,186600000.0
2008-02-22 16:18:00,2.1366,2.137,2.1363,2.13645,159800000.0
2008-02-22 16:19:00,2.1365,2.1369,2.13605,2.1369,149300000.0
2008-02-22 16:20:00,2.1369,2.1374,2.1364,2.1368,117600000.0
2008-02-22 16:21:00,2.1368,2.1369,2.1367,2.1369,40500000.0
2008-02-22 16:22:00,2.1369,2.1369,2.13655,2.1369,149800000.0
2008-02-22 16:23:00,2.1369,2.1373,2.1367,2.1373,69500000.0
2008-02-22 16:24:00,2.1371,2.1371,2.1367,2.1369,78200000.0
2008-02-22 16:25:00,2.1369,2.1372,2.13655,2.1368,115500000.0
2008-02-22 16:26:00,2.1368,2.1371,2.13675,2.1371,53700000.0
2008-02-22 16:27:00,2.1371,2.13745,2.137,2.13745,40200000.0
2008-02-22 16:28:00,2.13745,2.1375,2.13735,2.13745,31800000.0
2008-02-22 16:29:00,2.13745,2.1378,2.13725,2.1373,64300000.0
2008-02-22 16:30:00,2.1373,2.13755,2.1373,2.13755,90600000.0
2008-02-22 16:31:00,2.13755,2.13755,2.1372,2.1373,58300000.0
2008-02-22 16:32:00,2.1373,2.1374,2.137,2.1373,49400000.0
2008-02-22 16:33:00,2.1373,2.1375,2.13725,2.1375,55500000.0
2008-02-22 16:34:00,2.1375,2.1375,2.1371,2.1372,117800000.0
2008-02-22 16:35:00,2.1372,2.1374,2.1368,2.1372,69700000.0
2008-02-22 16:36:00,2.1372,2.13775,2.1372,2.1377,65300000.0
2008-02-22 16:37:00,2.1377,2.13805,2.1377,2.13805,86000000.0
2008-02-22 16:38:00,2.13805,2.13805,2.1377,2.1377,63600000.0
2008-02-22 16:39:00,2.1377,2.138,2.1374,2.1377,82100000.0
2008-02-22 16:40:00,2.1377,2.1378,2.13735,2.1375,102800000.0
2008-02-22 16:41:00,2.1375,2.1379,2.1372,2.1377,82400000.0
2008-02-22 16:42:00,2.1377,2.1388,2.1377,2.1386,264200000.0
2008-02-22 16:43:00,2.1386,2.1388,2.13815,2.1388,289400000.0
2008-02-22 16:44:00,2.1388,2.1389,2.13835,2.1385,129400000.0
2008-02-22 16:45:00,2.1385,2.1385,2.1381,2.1383,242000000.0
2008-02-22 16:46:00,2.1383,2.1387,2.13825,2.13845,179500000.0
2008-02-22 16:47:00,2.13845,2.1387,2.13815,2.1382,152600000.0
2008-02-22 16:48:00,2.1382,2.1383,2.13795,2.1382,228500000.0
2008-02-22 16:49:00,2.1382,2.1388,2.13805,2.1382,167300000.0
2008-02-22 16:50:00,2.1382,2.1382,2.1377,2.1379,248700000.0
2008-02-22 16:51:00,2.1379,2.13905,2.1377,2.1387,302200000.0
2008-02-22 16:52:00,2.1387,2.1391,2.1386,2.1387,111100000.0
2008-02-22 16:53:00,2.1387,2.1389,2.13845,2.13875,150600000.0
2008-02-22 16:54:00,2.1387,2.1389,2.1385,2.1386,156000000.0
2008-02-22 16:55:00,2.1386,2.1386,2.13765,2.13765,302600000.0
2008-02-22 16:56:00,2.13765,2.1379,2.13755,2.1376,303600000.0
2008-02-22 16:57:00,2.1376,2.13785,2.1374,2.1377,249200000.0
2008-02-22 16:58:00,2.1377,2.1378,2.1374,2.1375,140900000.0
2008-02-22 16:59:00,2.1375,2.1381,2.1374,2.13785,299100000.0
2008-02-22 17:00:00,2.13785,2.1383,2.1376,2.13775,343700000.0
2008-02-22 17:01:00,2.1378,2.13805,2.13745,2.1378,200400000.0
2008-02-22 17:02:00,2.13785,2.13825,2.1378,2.13785,290400000.0
2008-02-22 17:03:00,2.1379,2.1383,2.1379,2.13815,282100000.0
2008-02-22 17:04:00,2.1381,2.13825,2.13775,2.13795,299600000.0
2008-02-22 17:05:00,2.13795,2.138,2.1376,2.13775,149000000.0
2008-02-22 17:06:00,2.13765,2.13785,2.1373,2.13775,303300000.0
2008-02-22 17:07:00,2.13775,2.13795,2.13675,2.1371,131700000.0
2008-02-22 17:08:00,2.1371,2.13765,2.13695,2.1374,151100000.0
2008-02-22 17:09:00,2.1374,2.1376,2.13685,2.13715,139100000.0
2008-02-22 17:10:00,2.13715,2.13755,2.1371,2.1374,201100000.0
2008-02-22 17:11:00,2.13745,2.13785,2.13715,2.13765,366600000.0
2008-02-22 17:12:00,2.13765,2.1386,2.1376,2.13805,217100000.0
2008-02-22 17:13:00,2.13805,2.13825,2.1367,2.13685,328300000.0
2008-02-22 17:14:00,2.13685,2.13775,2.13655,2.13775,384500000.0
2008-02-22 17:15:00,2.13775,2.1379,2.137,2.1375,253100000.0
2008-02-22 17:16:00,2.1375,2.1376,2.1371,2.1373,85000000.0
2008-02-22 17:17:00,2.1371,2.1375,2.1371,2.1373,119700000.0
2008-02-22 17:18:00,2.1373,2.1377,2.137,2.1376,172800000.0
2008-02-22 17:19:00,2.1376,2.1376,2.1371,2.1374,89300000.0
2008-02-22 17:20:00,2.1374,2.1375,2.13705,2.1372,236400000.0
2008-02-22 17:21:00,2.1372,2.1377,2.137,2.1373,169800000.0
2008-02-22 17:22:00,2.1373,2.1382,2.13725,2.1381,193200000.0
2008-02-22 17:23:00,2.1381,2.1381,2.1374,2.1376,133500000.0
2008-02-22 17:24:00,2.1376,2.1377,2.137,2.1373,177300000.0
2008-02-22 17:25:00,2.1372,2.1378,2.1372,2.1376,122300000.0
2008-02-22 17:26:00,2.1376,2.1382,2.1374,2.1376,198600000.0
2008-02-22 17:27:00,2.1377,2.1382,2.1375,2.13805,140800000.0
2008-02-22 17:28:00,2.13805,2.1386,2.13805,2.1384,87200000.0
2008-02-22 17:29:00,2.1384,2.1389,2.13825,2.1386,93500000.0
2008-02-22 17:30:00,2.1386,2.1388,2.1382,2.1382,113300000.0
2008-02-22 17:31:00,2.1382,2.1392,2.1382,2.1392,197000000.0
2008-02-22 17:32:00,2.1392,2.1397,2.1388,2.1389,199900000.0
2008-02-22 17:33:00,2.13885,2.1389,2.1381,2.1383,115900000.0
2008-02-22 17:34:00,2.1383,2.1389,2.13755,2.13805,120300000.0
2008-02-22 17:35:00,2.138,2.1381,2.1366,2.13685,98800000.0
2008-02-22 17:36:00,2.13685,2.1373,2.13675,2.137,177000000.0
2008-02-22 17:37:00,2.137,2.1376,2.137,2.1375,73200000.0
2008-02-22 17:38:00,2.1375,2.1378,2.13745,2.1376,131100000.0
2008-02-22 17:39:00,2.1376,2.1379,2.13685,2.1372,147100000.0
2008-02-22 17:40:00,2.1372,2.1376,2.1372,2.1374,138000000.0
2008-02-22 17:41:00,2.1374,2.1378,2.1374,2.1374,70800000.0
2008-02-22 17:42:00,2.1374,2.1378,2.1363,2.1364,149900000.0
2008-02-22 17:43:00,2.1364,2.1371,2.1362,2.1368,123700000.0
2008-02-22 17:44:00,2.13685,2.1374,2.1368,2.1369,151600000.0
2008-02-22 17:45:00,2.13695,2.1371,2.1365,2.137,99000000.0
2008-02-22 17:46:00,2.137,2.1375,2.13695,2.1373,134500000.0
2008-02-22 17:47:00,2.1373,2.1378,2.137,2.1373,92200000.0
2008-02-22 17:48:00,2.1373,2.1387,2.1373,2.13765,134600000.0
2008-02-22 17:49:00,2.1376,2.13775,2.1366,2.1371,115700000.0
2008-02-22 17:50:00,2.1371,2.1376,2.13675,2.1376,104800000.0
2008-02-22 17:51:00,2.1376,2.1376,2.13685,2.13715,163400000.0
2008-02-22 17:52:00,2.13715,2.1374,2.1369,2.13695,94900000.0
2008-02-22 17:53:00,2.13695,2.1372,2.1361,2.1366,272500000.0
2008-02-22 17:54:00,2.1366,2.1369,2.1363,2.1365,80700000.0
2008-02-22 17:55:00,2.1365,2.13665,2.13635,2.13655,117900000.0
2008-02-22 17:56:00,2.13655,2.1369,2.1365,2.1366,46800000.0
2008-02-22 17:57:00,2.1366,2.137,2.1366,2.13675,99400000.0
2008-02-22 17:58:00,2.1369,2.1371,2.13645,2.1366,97400000.0
2008-02-22 17:59:00,2.1366,2.1367,2.1357,2.1361,155900000.0
2008-02-22 18:00:00,2.1361,2.1368,2.13605,2.1365,153800000.0
2008-02-22 18:01:00,2.1365,2.13715,2.1364,2.13655,417900000.0
2008-02-22 18:02:00,2.13655,2.1367,2.1364,2.1364,84800000.0
2008-02-22 18:03:00,2.1364,2.13665,2.1362,2.1365,126700000.0
2008-02-22 18:04:00,2.1365,2.1366,2.1365,2.1366,17700000.0
2008-02-22 18:05:00,2.1366,2.1366,2.13625,2.1364,89800000.0
2008-02-22 18:06:00,2.1364,2.1364,2.13605,2.13605,124700000.0
2008-02-22 18:07:00,2.13605,2.1363,2.1357,2.1361,427900000.0
2008-02-22 18:08:00,2.1361,2.1362,2.13525,2.1354,160600000.0
2008-02-22 18:09:00,2.1354,2.1358,2.1332,2.1333,146600000.0
2008-02-22 18:10:00,2.1333,2.1333,2.13195,2.13215,195100000.0
2008-02-22 18:11:00,2.13215,2.1324,2.13185,2.13185,248400000.0
2008-02-22 18:12:00,2.13185,2.13225,2.1313,2.13185,379100000.0
2008-02-22 18:13:00,2.13185,2.13255,2.13185,2.13245,679900000.0
2008-02-22 18:14:00,2.13245,2.13285,2.13245,2.13285,330600000.0
2008-02-22 18:15:00,2.13285,2.133,2.1327,2.13285,172800000.0
2008-02-22 18:16:00,2.13285,2.13305,2.1327,2.1327,93400000.0
2008-02-22 18:17:00,2.1327,2.133,2.1327,2.133,206700000.0
2008-02-22 18:18:00,2.1331,2.1333,2.1328,2.13305,113500000.0
2008-02-22 18:19:00,2.13305,2.1331,2.1328,2.13285,109800000.0
2008-02-22 18:20:00,2.13285,2.13305,2.1324,2.1325,78900000.0
2008-02-22 18:21:00,2.1325,2.1329,2.13245,2.1326,216100000.0
2008-02-22 18:22:00,2.1326,2.1332,2.1324,2.13305,165600000.0
2008-02-22 18:23:00,2.13305,2.13335,2.13255,2.1333,252500000.0
2008-02-22 18:24:00,2.1333,2.13345,2.13295,2.1332,153500000.0
2008-02-22 18:25:00,2.1332,2.13335,2.1331,2.1333,130800000.0
2008-02-22 18:26:00,2.1333,2.1333,2.1328,2.1328,229800000.0
2008-02-22 18:27:00,2.1328,2.13335,2.1328,2.1332,277100000.0
2008-02-22 18:28:00,2.1332,2.1338,2.1332,2.1335,383700000.0
2008-02-22 18:29:00,2.1335,2.13405,2.1335,2.1338,540100000.0
2008-02-22 18:30:00,2.13385,2.1343,2.1338,2.13405,303300000.0
2008-02-22 18:31:00,2.13405,2.1344,2.1339,2.1343,131000000.0
2008-02-22 18:32:00,2.1344,2.13455,2.1341,2.13415,150000000.0
2008-02-22 18:33:00,2.13415,2.1342,2.134,2.1341,253200000.0
2008-02-22 18:34:00,2.1341,2.1351,2.1341,2.1349,99400000.0
2008-02-22 18:35:00,2.1349,2.13525,2.1349,2.1349,126300000.0
2008-02-22 18:36:00,2.1349,2.1353,2.1348,2.13495,127600000.0
2008-02-22 18:37:00,2.13495,2.13565,2.13495,2.13555,126800000.0
2008-02-22 18:38:00,2.13555,2.1358,2.1353,2.1357,114100000.0
2008-02-22 18:39:00,2.1357,2.13605,2.1356,2.13585,695000000.0
2008-02-22 18:40:00,2.13585,2.13605,2.1354,2.1355,574800000.0
2008-02-22 18:41:00,2.1355,2.1355,2.13495,2.1353,263400000.0
2008-02-22 18:42:00,2.1353,2.13555,2.13525,2.1355,212600000.0
2008-02-22 18:43:00,2.13535,2.13565,2.1351,2.1352,435200000.0
2008-02-22 18:44:00,2.1352,2.1355,2.13515,2.1353,439400000.0
2008-02-22 18:45:00,2.1353,2.13545,2.135,2.13545,335400000.0
2008-02-22 18:46:00,2.13545,2.1357,2.1352,2.13545,736200000.0
2008-02-22 18:47:00,2.13545,2.1355,2.1351,2.1353,437600000.0
2008-02-22 18:48:00,2.1353,2.1355,2.1352,2.1355,269300000.0
2008-02-22 18:49:00,2.1355,2.1355,2.1351,2.1353,537300000.0
2008-02-22 18:50:00,2.1353,2.13595,2.1353,2.13575,332200000.0
2008-02-22 18:51:00,2.13575,2.136,2.1356,2.1356,315000000.0
2008-02-22 18:52:00,2.1356,2.1361,2.1355,2.13565,390200000.0
2008-02-22 18:53:00,2.13565,2.1361,2.13555,2.13565,769600000.0
2008-02-22 18:54:00,2.13565,2.13595,2.13555,2.1358,390300000.0
2008-02-22 18:55:00,2.1358,2.13595,2.13555,2.13565,251900000.0
2008-02-22 18:56:00,2.1357,2.13585,2.1354,2.1355,140400000.0
2008-02-22 18:57:00,2.1355,2.1356,2.13515,2.13515,149200000.0
2008-02-22 18:58:00,2.13515,2.1355,2.13505,2.1354,160300000.0
2008-02-22 18:59:00,2.1354,2.1354,2.1349,2.1351,233600000.0
2008-02-22 19:00:00,2.1351,2.1356,2.135,2.1354,170900000.0
2008-02-22 19:01:00,2.1354,2.1355,2.13515,2.1353,197300000.0
2008-02-22 19:02:00,2.1353,2.1357,2.1352,2.1352,125000000.0
2008-02-22 19:03:00,2.1352,2.1353,2.1352,2.1352,125900000.0
2008-02-22 19:04:00,2.1352,2.1354,2.1351,2.1354,116700000.0
2008-02-22 19:05:00,2.1354,2.1356,2.1354,2.1356,129000000.0
2008-02-22 19:06:00,2.1356,2.1357,2.1354,2.1356,109800000.0
2008-02-22 19:07:00,2.1356,2.1356,2.1348,2.1352,129400000.0
2008-02-22 19:08:00,2.1352,2.1352,2.1349,2.135,229000000.0
2008-02-22 19:09:00,2.135,2.1353,2.13485,2.1351,136200000.0
2008-02-22 19:10:00,2.1351,2.1357,2.1351,2.1357,253700000.0
2008-02-22 19:11:00,2.1357,2.1357,2.13525,2.1356,367100000.0
2008-02-22 19:12:00,2.1356,2.1356,2.1346,2.1349,211900000.0
2008-02-22 19:13:00,2.1349,2.1351,2.1348,2.1348,104500000.0
2008-02-22 19:14:00,2.1348,2.1354,2.1348,2.1354,384300000.0
2008-02-22 19:15:00,2.1354,2.1354,2.135,2.1351,127600000.0
2008-02-22 19:16:00,2.1351,2.1354,2.1351,2.13535,171400000.0
2008-02-22 19:17:00,2.13535,2.13565,2.1352,2.1354,274000000.0
2008-02-22 19:18:00,2.1354,2.1355,2.1353,2.13545,272500000.0
2008-02-22 19:19:00,2.13545,2.13545,2.1351,2.1353,149900000.0
2008-02-22 19:20:00,2.1353,2.13535,2.1351,2.13525,358100000.0
2008-02-22 19:21:00,2.13525,2.1355,2.13505,2.13535,496900000.0
2008-02-22 19:22:00,2.13535,2.13545,2.1351,2.1353,363900000.0
2008-02-22 19:23:00,2.1353,2.13535,2.1348,2.135,234100000.0
2008-02-22 19:24:00,2.135,2.13535,2.1348,2.1348,247500000.0
2008-02-22 19:25:00,2.1348,2.13495,2.1348,2.13495,384300000.0
2008-02-22 19:26:00,2.13495,2.13495,2.1348,2.1349,145400000.0
2008-02-22 19:27:00,2.1349,2.13515,2.1349,2.13515,428000000.0
2008-02-22 19:28:00,2.13515,2.13565,2.13505,2.1354,503300000.0
2008-02-22 19:29:00,2.1354,2.13545,2.13505,2.13515,1756400000.0
2008-02-22 19:30:00,2.13515,2.13515,2.13465,2.1349,511000000.0
2008-02-22 19:31:00,2.1349,2.13495,2.1345,2.13475,546400000.0
2008-02-22 19:32:00,2.13475,2.1352,2.13465,2.1351,321900000.0
2008-02-22 19:33:00,2.1351,2.13515,2.1345,2.13455,289000000.0
2008-02-22 19:34:00,2.13455,2.1348,2.13445,2.1347,351900000.0
2008-02-22 19:35:00,2.1347,2.1349,2.1345,2.1348,197700000.0
2008-02-22 19:36:00,2.1348,2.13505,2.1348,2.135,334000000.0
2008-02-22 19:37:00,2.135,2.13525,2.135,2.13525,198100000.0
2008-02-22 19:38:00,2.13525,2.13545,2.13505,2.1353,334700000.0
2008-02-22 19:39:00,2.1353,2.1355,2.1353,2.1353,197600000.0
2008-02-22 19:40:00,2.1353,2.1354,2.13515,2.1352,401800000.0
2008-02-22 19:41:00,2.1352,2.1352,2.13495,2.135,422100000.0
2008-02-22 19:42:00,2.135,2.13505,2.1349,2.135,406800000.0
2008-02-22 19:43:00,2.135,2.135,2.13435,2.1345,322400000.0
2008-02-22 19:44:00,2.1345,2.13455,2.13425,2.1345,361000000.0
2008-02-22 19:45:00,2.13445,2.1346,2.13445,2.1345,147400000.0
2008-02-22 19:46:00,2.1345,2.1352,2.13435,2.1351,506900000.0
2008-02-22 19:47:00,2.1351,2.13525,2.13465,2.13475,381900000.0
2008-02-22 19:48:00,2.13475,2.1348,2.13465,2.13475,499100000.0
2008-02-22 19:49:00,2.13475,2.13495,2.1347,2.1349,480900000.0
2008-02-22 19:50:00,2.1349,2.135,2.1348,2.135,338500000.0
2008-02-22 19:51:00,2.135,2.13515,2.135,2.13505,486200000.0
2008-02-22 19:52:00,2.13505,2.13515,2.13495,2.135,595500000.0
2008-02-22 19:53:00,2.135,2.135,2.13485,2.1349,158900000.0
2008-02-22 19:54:00,2.1349,2.13495,2.13475,2.13495,327700000.0
2008-02-22 19:55:00,2.13495,2.13495,2.1341,2.1341,598300000.0
2008-02-22 19:56:00,2.1341,2.1341,2.1327,2.1339,361800000.0
2008-02-22 19:57:00,2.1339,2.1341,2.1335,2.13355,356600000.0
2008-02-22 19:58:00,2.13355,2.1339,2.13345,2.13355,633700000.0
2008-02-22 19:59:00,2.13355,2.1336,2.1329,2.13295,409800000.0
2008-02-22 20:00:00,2.13295,2.13325,2.1327,2.13315,260800000.0
2008-02-22 20:01:00,2.13315,2.1334,2.1331,2.1334,524600000.0
2008-02-22 20:02:00,2.1334,2.1337,2.1334,2.1336,162300000.0
2008-02-22 20:03:00,2.1336,2.1338,2.1336,2.1336,437300000.0
2008-02-22 20:04:00,2.1336,2.1342,2.1336,2.1341,266300000.0
2008-02-22 20:05:00,2.1341,2.1343,2.134,2.13405,733800000.0
2008-02-22 20:06:00,2.13405,2.1344,2.134,2.134,666100000.0
2008-02-22 20:07:00,2.134,2.1342,2.13395,2.1341,879600000.0
2008-02-22 20:08:00,2.1341,2.1344,2.134,2.1344,531900000.0
2008-02-22 20:09:00,2.1344,2.1346,2.1343,2.13435,179600000.0
2008-02-22 20:10:00,2.13435,2.13445,2.13435,2.13445,704400000.0
2008-02-22 20:11:00,2.13445,2.13445,2.1343,2.13445,565800000.0
2008-02-22 20:12:00,2.13445,2.13445,2.1342,2.13425,455600000.0
2008-02-22 20:13:00,2.13425,2.13425,2.13425,2.13425,517600000.0
2008-02-22 20:14:00,2.13425,2.13465,2.13425,2.13465,643700000.0
2008-02-22 20:15:00,2.13465,2.13465,2.1342,2.1342,632100000.0
2008-02-22 20:16:00,2.1342,2.1343,2.1339,2.1339,208100000.0
2008-02-22 20:17:00,2.13405,2.1342,2.13385,2.134,684600000.0
2008-02-22 20:18:00,2.134,2.134,2.13315,2.1335,249300000.0
2008-02-22 20:19:00,2.1335,2.13355,2.1333,2.1333,153100000.0
2008-02-22 20:20:00,2.1333,2.1337,2.13315,2.13355,513300000.0
2008-02-22 20:21:00,2.13355,2.1337,2.1332,2.1332,195100000.0
2008-02-22 20:22:00,2.1332,2.1336,2.1332,2.13345,107100000.0
2008-02-22 20:23:00,2.13345,2.13345,2.13305,2.13305,632300000.0
2008-02-22 20:24:00,2.13305,2.13375,2.13305,2.1334,699700000.0
2008-02-22 20:25:00,2.13345,2.1336,2.13345,2.13355,429000000.0
2008-02-22 20:26:00,2.13355,2.13375,2.13355,2.13375,1107600000.0
2008-02-22 20:27:00,2.13375,2.13375,2.1335,2.1336,1623800000.0
2008-02-22 20:28:00,2.1336,2.13365,2.13355,2.13365,673700000.0
2008-02-22 20:29:00,2.13365,2.13375,2.13355,2.13365,1310600000.0
2008-02-22 20:30:00,2.1336,2.1336,2.133,2.1332,1183900000.0
2008-02-22 20:31:00,2.13365,2.13385,2.13355,2.13355,1183900000.0
2008-02-22 20:32:00,2.13355,2.1338,2.13345,2.1338,584400000.0
2008-02-22 20:33:00,2.1338,2.1341,2.1337,2.1338,432800000.0
2008-02-22 20:34:00,2.1338,2.13385,2.1336,2.13375,1367700000.0
2008-02-22 20:35:00,2.13375,2.1338,2.13355,2.1337,685300000.0
2008-02-22 20:36:00,2.1338,2.13415,2.1338,2.13415,617500000.0
2008-02-22 20:37:00,2.13415,2.1346,2.13415,2.1345,883900000.0
2008-02-22 20:38:00,2.1345,2.13455,2.13405,2.13445,743700000.0
2008-02-22 20:39:00,2.13445,2.13455,2.13445,2.13445,2079600000.0
2008-02-22 20:40:00,2.1344,2.1344,2.13405,2.13415,571200000.0
2008-02-22 20:41:00,2.13415,2.13415,2.13395,2.13405,1242000000.0
2008-02-22 20:42:00,2.13405,2.13405,2.13355,2.13365,1495500000.0
2008-02-22 20:43:00,2.13365,2.13425,2.13365,2.13415,1588100000.0
2008-02-22 20:44:00,2.13415,2.1344,2.1341,2.13415,434600000.0
2008-02-22 20:45:00,2.13415,2.1345,2.13385,2.13425,379000000.0
2008-02-22 20:46:00,2.13425,2.13435,2.134,2.13405,630700000.0
2008-02-22 20:47:00,2.13405,2.1347,2.13405,2.1346,870500000.0
2008-02-22 20:48:00,2.1346,2.1349,2.1346,2.13475,629600000.0
2008-02-22 20:49:00,2.13475,2.13495,2.13465,2.13485,1475200000.0
2008-02-22 20:50:00,2.1345,2.1345,2.1344,2.1344,1293800000.0
2008-02-22 20:51:00,2.13505,2.13505,2.1348,2.13485,1293800000.0
2008-02-22 20:52:00,2.13485,2.13485,2.13465,2.13465,895400000.0
2008-02-22 20:53:00,2.13465,2.13495,2.13465,2.1348,1757900000.0
2008-02-22 20:54:00,2.1348,2.13485,2.1345,2.1345,312700000.0
2008-02-22 20:55:00,2.1345,2.13475,2.1344,2.1344,648300000.0
2008-02-22 20:56:00,2.1345,2.13485,2.1345,2.1346,321400000.0
2008-02-22 20:57:00,2.1346,2.13495,2.1346,2.13485,302000000.0
2008-02-22 20:58:00,2.13485,2.13485,2.13455,2.13465,1025600000.0
2008-02-22 20:59:00,2.13465,2.13475,2.1344,2.13455,402500000.0
2008-02-22 21:00:00,2.13455,2.13505,2.13455,2.1347,584300000.0
2008-02-22 21:01:00,2.1347,2.13475,2.1346,2.1346,771400000.0
2008-02-22 21:02:00,2.1346,2.13475,2.1346,2.13475,258900000.0
2008-02-22 21:03:00,2.13475,2.13485,2.1346,2.13475,199300000.0
2008-02-22 21:04:00,2.13475,2.1348,2.1347,2.1347,58500000.0
2008-02-22 21:05:00,2.1347,2.1349,2.1346,2.1349,484700000.0
2008-02-22 21:06:00,2.1349,2.1349,2.13455,2.13465,887400000.0
2008-02-22 21:07:00,2.13465,2.13475,2.13465,2.1347,1049600000.0
2008-02-22 21:08:00,2.1347,2.13495,2.1347,2.13485,859200000.0
2008-02-22 21:09:00,2.13485,2.1349,2.13475,2.13475,872100000.0
2008-02-22 21:10:00,2.1348,2.1349,2.13475,2.13475,1751700000.0
2008-02-22 21:11:00,2.13475,2.13485,2.13465,2.13465,638000000.0
2008-02-22 21:12:00,2.13465,2.13475,2.1346,2.1347,1363400000.0
2008-02-22 21:13:00,2.1348,2.13495,2.13465,2.1349,1029900000.0
2008-02-22 21:14:00,2.1349,2.13495,2.13475,2.1349,646000000.0
2008-02-22 21:15:00,2.1349,2.1349,2.13485,2.13485,417400000.0
2008-02-22 21:16:00,2.13485,2.1349,2.13485,2.1349,806300000.0
2008-02-22 21:17:00,2.1349,2.13495,2.13475,2.13475,1012500000.0
2008-02-22 21:18:00,2.13475,2.1349,2.13465,2.1347,971700000.0
2008-02-22 21:19:00,2.1348,2.13485,2.13445,2.13465,1768900000.0
2008-02-22 21:20:00,2.13465,2.13465,2.1345,2.13455,751200000.0
2008-02-22 21:21:00,2.13455,2.1346,2.13435,2.1344,517600000.0
2008-02-22 21:22:00,2.1344,2.1344,2.1342,2.13425,558800000.0
2008-02-22 21:23:00,2.13425,2.13425,2.13415,2.1342,672400000.0
2008-02-22 21:24:00,2.1342,2.1345,2.13405,2.1342,460800000.0
2008-02-22 21:25:00,2.1342,2.13425,2.13395,2.13415,606300000.0
2008-02-22 21:26:00,2.13415,2.13445,2.13385,2.1339,1013000000.0
2008-02-22 21:27:00,2.1339,2.13425,2.13375,2.1341,1441600000.0
2008-02-22 21:28:00,2.1341,2.13415,2.13395,2.13415,665600000.0
2008-02-22 21:29:00,2.13415,2.13415,2.1336,2.1337,421400000.0
2008-02-22 21:30:00,2.1337,2.1338,2.1333,2.13345,761800000.0
2008-02-22 21:31:00,2.13345,2.13395,2.13335,2.13395,571600000.0
2008-02-22 21:32:00,2.13395,2.13415,2.13395,2.13405,520900000.0
2008-02-22 21:33:00,2.13405,2.13425,2.13405,2.1342,329200000.0
2008-02-22 21:34:00,2.1342,2.13425,2.13385,2.13415,187100000.0
2008-02-22 21:35:00,2.13415,2.13415,2.13395,2.134,727300000.0
2008-02-22 21:36:00,2.134,2.13425,2.134,2.13415,1014200000.0
2008-02-22 21:37:00,2.13415,2.1345,2.13415,2.1344,764400000.0
2008-02-22 21:38:00,2.1344,2.13465,2.13435,2.13465,1117500000.0
2008-02-22 21:39:00,2.1336,2.1341,2.1336,2.1341,666200000.0
2008-02-22 21:40:00,2.13415,2.1344,2.13415,2.13435,666200000.0
2008-02-22 21:41:00,2.13435,2.13435,2.13425,2.13425,490400000.0
2008-02-22 21:42:00,2.13425,2.1345,2.13405,2.13445,1325700000.0
2008-02-22 21:43:00,2.13445,2.13505,2.13445,2.13505,1039700000.0
2008-02-22 21:44:00,2.13505,2.1352,2.13495,2.13495,681600000.0
2008-02-22 21:45:00,2.13495,2.1352,2.13485,2.13505,1021500000.0
2008-02-22 21:46:00,2.13505,2.13525,2.13475,2.13515,971000000.0
2008-02-22 21:47:00,2.13515,2.13515,2.13455,2.13475,1660300000.0
2008-02-22 21:48:00,2.1345,2.1345,2.1343,2.1344,1480000000.0
2008-02-22 21:49:00,2.13465,2.13495,2.13465,2.13475,1480000000.0
2008-02-22 21:50:00,2.13475,2.13475,2.13455,2.13455,1587300000.0
2008-02-22 21:51:00,2.13455,2.13455,2.13415,2.13415,613300000.0
2008-02-22 21:52:00,2.13415,2.13455,2.13415,2.13435,1007400000.0
2008-02-22 21:53:00,2.13435,2.1345,2.13405,2.1343,551100000.0
2008-02-22 21:54:00,2.1343,2.1345,2.13425,2.1344,575100000.0
2008-02-22 21:55:00,2.1344,2.1346,2.13425,2.1346,584200000.0
2008-02-22 21:56:00,2.1346,2.1347,2.1345,2.13465,710100000.0
2008-02-22 21:57:00,2.13465,2.1349,2.13445,2.13455,378900000.0
2008-02-22 21:58:00,2.13455,2.1346,2.13435,2.13445,453500000.0
2008-02-22 21:59:00,2.13445,2.13455,2.1342,2.13425,474800000.0
2008-02-22 22:00:00,2.13425,2.13425,2.13375,2.1338,503600000.0
2008-02-22 22:01:00,2.1338,2.1339,2.1335,2.13375,780600000.0
2008-02-22 22:02:00,2.13375,2.13375,2.1335,2.13355,326000000.0
2008-02-22 22:03:00,2.13355,2.1339,2.13355,2.1337,509300000.0
2008-02-22 22:04:00,2.1337,2.1341,2.1337,2.13385,197300000.0
2008-02-22 22:05:00,2.13385,2.13425,2.13385,2.1342,169700000.0
2008-02-22 22:06:00,2.1342,2.13445,2.1341,2.13445,309000000.0
2008-02-22 22:07:00,2.13445,2.1346,2.1342,2.13445,428900000.0
2008-02-22 22:08:00,2.13435,2.13445,2.13425,2.13445,73000000.0
2008-02-22 22:09:00,2.13445,2.13445,2.1339,2.1339,104800000.0
2008-02-22 22:10:00,2.1339,2.1344,2.1339,2.13405,83400000.0
2008-02-22 22:11:00,2.13405,2.13405,2.134,2.13405,86700000.0
2008-02-22 22:12:00,2.13405,2.13405,2.134,2.134,149800000.0
2008-02-22 22:13:00,2.134,2.134,2.134,2.134,178100000.0
2008-02-22 22:14:00,2.134,2.1344,2.134,2.1344,107200000.0
2008-02-22 22:15:00,2.1344,2.1344,2.134,2.1341,242400000.0
2008-02-22 22:16:00,2.1341,2.1344,2.1341,2.13425,320800000.0
2008-02-22 22:17:00,2.13425,2.13425,2.134,2.13405,636200000.0
2008-02-22 22:18:00,2.13405,2.13405,2.13385,2.13385,339800000.0
2008-02-22 22:19:00,2.13385,2.134,2.13385,2.134,720100000.0
2008-02-22 22:20:00,2.134,2.134,2.13365,2.13365,770900000.0
2008-02-22 22:21:00,2.13365,2.13395,2.1336,2.1337,533200000.0
2008-02-22 22:22:00,2.1337,2.1344,2.1337,2.13435,191300000.0
2008-02-22 22:23:00,2.13435,2.13455,2.13435,2.1344,324900000.0
2008-02-22 22:24:00,2.1344,2.1344,2.1343,2.1343,244100000.0
2008-02-22 22:25:00,2.1343,2.13445,2.1343,2.13445,879200000.0
2008-02-22 22:26:00,2.13445,2.13445,2.1343,2.1344,601700000.0
2008-02-22 22:27:00,2.1344,2.1346,2.1344,2.1346,201600000.0
2008-02-22 22:28:00,2.1346,2.1346,2.1344,2.13445,298300000.0
2008-02-22 22:29:00,2.13445,2.1345,2.1343,2.1345,266900000.0
2008-02-22 22:30:00,2.1345,2.135,2.13445,2.135,246400000.0
2008-02-22 22:31:00,2.13505,2.13515,2.13415,2.13415,279700000.0
2008-02-22 22:32:00,2.1338,2.13475,2.1338,2.1343,73800000.0
2008-02-22 22:33:00,2.1343,2.13455,2.1343,2.1343,150900000.0
2008-02-22 22:34:00,2.1343,2.13485,2.13375,2.13445,93100000.0
2008-02-22 22:35:00,2.13445,2.13485,2.1343,2.13475,76800000.0
2008-02-22 22:36:00,2.13475,2.1351,2.13455,2.13495,28200000.0
2008-02-22 22:37:00,2.13495,2.1353,2.1348,2.1348,343000000.0
2008-02-22 22:38:00,2.1348,2.135,2.134,2.1341,478100000.0
2008-02-22 22:39:00,2.1341,2.13415,2.1339,2.13415,409700000.0
2008-02-22 22:40:00,2.13415,2.13445,2.1341,2.13415,1101200000.0
2008-02-22 22:41:00,2.13415,2.13465,2.13415,2.1345,369000000.0
2008-02-22 22:42:00,2.1345,2.1348,2.13435,2.1344,462600000.0
2008-02-22 22:43:00,2.1344,2.1348,2.1344,2.1348,791400000.0
2008-02-22 22:44:00,2.1348,2.1351,2.1347,2.13495,461800000.0
2008-02-22 22:45:00,2.13495,2.1352,2.13465,2.1352,602800000.0
2008-02-22 22:46:00,2.1352,2.13535,2.1348,2.13485,326600000.0
2008-02-22 22:47:00,2.13485,2.13485,2.1346,2.1346,237500000.0
2008-02-22 22:48:00,2.1346,2.1346,2.13445,2.1345,182800000.0
2008-02-22 22:49:00,2.1345,2.1347,2.1342,2.1342,238800000.0
2008-02-22 22:50:00,2.1342,2.1347,2.13415,2.1344,250600000.0
2008-02-22 22:51:00,2.1344,2.1351,2.1343,2.1351,767700000.0
2008-02-22 22:52:00,2.1349,2.1349,2.1346,2.1347,753900000.0
2008-02-22 22:53:00,2.1347,2.1354,2.13465,2.1353,464200000.0
2008-02-22 22:54:00,2.1353,2.13575,2.13515,2.1354,573200000.0
2008-02-22 22:55:00,2.1354,2.1354,2.135,2.1352,597400000.0
2008-02-22 22:56:00,2.1352,2.1352,2.1345,2.1346,566800000.0
2008-02-22 22:57:00,2.1346,2.1348,2.13445,2.1347,500700000.0
2008-02-22 22:58:00,2.1347,2.1347,2.13385,2.13395,572400000.0
2008-02-22 22:59:00,2.13395,2.13405,2.1336,2.134,733200000.0
2008-02-22 23:00:00,2.1339,2.1342,2.1338,2.134,272900000.0
2008-02-22 23:01:00,2.13374,2.1338,2.13359,2.13373,31200000.0
2008-02-22 23:02:00,2.13379,2.13408,2.13379,2.134,27200000.0
2008-02-22 23:03:00,2.13398,2.1341,2.13389,2.13389,42600000.0
2008-02-22 23:04:00,2.13388,2.13394,2.13382,2.13391,75100000.0
2008-02-22 23:05:00,2.1339,2.13395,2.13373,2.13386,85200000.0
2008-02-22 23:06:00,2.13388,2.13415,2.13388,2.13414,18200000.0
2008-02-22 23:07:00,2.13418,2.13438,2.13418,2.13424,77300000.0
2008-02-22 23:08:00,2.13433,2.13468,2.13433,2.13466,25300000.0
2008-02-22 23:09:00,2.13463,2.13463,2.13444,2.13451,39200000.0
2008-02-22 23:10:00,2.13451,2.13456,2.1344,2.13445,27800000.0
2008-02-22 23:11:00,2.13443,2.13459,2.13443,2.13458,46700000.0
2008-02-22 23:12:00,2.13452,2.13453,2.13429,2.13429,59900000.0
2008-02-22 23:13:00,2.13427,2.13464,2.13397,2.1345,41400000.0
2008-02-22 23:14:00,2.13463,2.13464,2.13456,2.13464,32900000.0
2008-02-22 23:15:00,2.13466,2.13466,2.13423,2.13423,6800000.0
2008-02-22 23:16:00,2.13413,2.13422,2.13413,2.13422,19800000.0
2008-02-22 23:17:00,2.13413,2.13413,2.13353,2.13395,17700000.0
2008-02-22 23:18:00,2.13391,2.13403,2.13376,2.13376,70300000.0
2008-02-22 23:19:00,2.13363,2.13363,2.13314,2.13314,38400000.0
2008-02-22 23:20:00,2.1331,2.13318,2.13303,2.13304,51100000.0
2008-02-22 23:21:00,2.1331,2.13336,2.13306,2.13336,84400000.0
2008-02-22 23:22:00,2.1334,2.13362,2.13338,2.13339,101100000.0
2008-02-22 23:23:00,2.13333,2.13335,2.13322,2.13322,67900000.0
2008-02-22 23:24:00,2.13323,2.13352,2.13323,2.1334,23100000.0
2008-02-22 23:25:00,2.13346,2.13368,2.13346,2.13362,35900000.0
2008-02-22 23:26:00,2.13359,2.13376,2.13353,2.13376,96800000.0
2008-02-22 23:27:00,2.13371,2.13396,2.13356,2.13396,38400000.0
2008-02-22 23:28:00,2.13394,2.13394,2.13358,2.13358,83300000.0
2008-02-22 23:29:00,2.13358,2.13359,2.13353,2.13359,30000000.0
2008-02-22 23:30:00,2.13365,2.13385,2.13365,2.13375,16400000.0
2008-02-22 23:31:00,2.13384,2.13397,2.1338,2.13397,10900000.0
2008-02-22 23:32:00,2.13392,2.13392,2.13361,2.13371,53200000.0
2008-02-22 23:33:00,2.13371,2.13382,2.13359,2.13367,61900000.0
2008-02-22 23:34:00,2.13363,2.13366,2.13358,2.13359,41300000.0
2008-02-22 23:35:00,2.13356,2.13372,2.13355,2.13372,31800000.0
2008-02-22 23:36:00,2.13381,2.13402,2.13378,2.13383,82200000.0
2008-02-22 23:37:00,2.13382,2.13386,2.1336,2.1336,69900000.0
2008-02-22 23:38:00,2.13359,2.13413,2.13359,2.13413,47600000.0
2008-02-22 23:39:00,2.13425,2.13447,2.13425,2.13428,130300000.0
2008-02-22 23:40:00,2.13429,2.13477,2.13422,2.13436,79300000.0
2008-02-22 23:41:00,2.13449,2.1345,2.13425,2.13425,95700000.0
2008-02-22 23:42:00,2.13412,2.13423,2.13389,2.1339,71000000.0
2008-02-22 23:43:00,2.13377,2.13387,2.13371,2.13374,49200000.0
2008-02-22 23:44:00,2.13369,2.13378,2.1334,2.1334,160200000.0
2008-02-22 23:45:00,2.13339,2.13365,2.13338,2.13365,46700000.0
2008-02-22 23:46:00,2.13366,2.13374,2.13353,2.13367,68600000.0
2008-02-22 23:47:00,2.1337,2.13379,2.13365,2.13365,45600000.0
2008-02-22 23:48:00,2.13368,2.13399,2.13368,2.13398,117100000.0
2008-02-22 23:49:00,2.13405,2.13442,2.13405,2.13425,107800000.0
2008-02-22 23:50:00,2.13422,2.13449,2.13421,2.13431,42900000.0
2008-02-22 23:51:00,2.13433,2.1344,2.13424,2.13424,13900000.0
2008-02-22 23:52:00,2.13417,2.13441,2.13398,2.13398,100800000.0
2008-02-22 23:53:00,2.13382,2.13405,2.13358,2.13405,142500000.0
2008-02-22 23:54:00,2.1342,2.13446,2.13397,2.13415,162900000.0
2008-02-22 23:55:00,2.13398,2.13398,2.13276,2.13324,90300000.0
2008-02-22 23:56:00,2.13339,2.13405,2.13337,2.13374,126000000.0
2008-02-22 23:57:00,2.13389,2.13397,2.13354,2.13354,127500000.0
2008-02-22 23:58:00,2.1334,2.1335,2.13317,2.13323,189500000.0
2008-02-22 23:59:00,2.13318,2.13326,2.13281,2.13288,144100000.0
2008-02-25 00:00:00,2.13618,2.13643,2.13602,2.13642,152500000.0
2008-02-25 00:01:00,2.13604,2.1366,2.13598,2.1363,114400000.0
2008-02-25 00:02:00,2.13658,2.13658,2.13585,2.13585,30400000.0
2008-02-25 00:03:00,2.13638,2.13651,2.13602,2.1361,49200000.0
2008-02-25 00:04:00,2.13673,2.13682,2.13635,2.13656,34600000.0
2008-02-25 00:05:00,2.13685,2.13692,2.13685,2.13685,70300000.0
2008-02-25 00:06:00,2.13695,2.13703,2.13695,2.13698,79300000.0
2008-02-25 00:07:00,2.13664,2.13668,2.13634,2.1365,74700000.0
2008-02-25 00:08:00,2.13651,2.13653,2.13609,2.13644,38000000.0
2008-02-25 00:09:00,2.13678,2.13687,2.13635,2.13687,110200000.0
2008-02-25 00:10:00,2.13678,2.13714,2.13672,2.13672,134600000.0
2008-02-25 00:11:00,2.13672,2.13672,2.13651,2.13655,46000000.0
2008-02-25 00:12:00,2.13652,2.13701,2.13641,2.13666,63600000.0
2008-02-25 00:13:00,2.13683,2.1371,2.13674,2.13695,47900000.0
2008-02-25 00:14:00,2.13708,2.13726,2.13679,2.13688,42800000.0
2008-02-25 00:15:00,2.13686,2.1372,2.13666,2.1368,25100000.0
2008-02-25 00:16:00,2.13676,2.13676,2.13624,2.13663,10100000.0
2008-02-25 00:17:00,2.13682,2.13682,2.13655,2.13667,31000000.0
2008-02-25 00:18:00,2.13635,2.13725,2.13635,2.13725,69700000.0
2008-02-25 00:19:00,2.13695,2.13713,2.1365,2.13695,91500000.0
2008-02-25 00:20:00,2.1369,2.13704,2.13659,2.13682,136500000.0
2008-02-25 00:21:00,2.13676,2.13682,2.13626,2.13669,48800000.0
2008-02-25 00:22:00,2.13673,2.13705,2.13643,2.13661,14400000.0
2008-02-25 00:23:00,2.13645,2.13684,2.13645,2.1367,51800000.0
2008-02-25 00:24:00,2.1368,2.13686,2.13658,2.1366,68800000.0
2008-02-25 00:25:00,2.13661,2.13683,2.13656,2.13671,60400000.0
2008-02-25 00:26:00,2.13668,2.13671,2.13665,2.13671,26400000.0
2008-02-25 00:27:00,2.1366,2.13661,2.13655,2.13655,33700000.0
2008-02-25 00:28:00,2.13656,2.13685,2.13653,2.13653,37700000.0
2008-02-25 00:29:00,2.13651,2.13667,2.13617,2.13622,45300000.0
2008-02-25 00:30:00,2.13667,2.13667,2.13615,2.13645,47600000.0
2008-02-25 00:31:00,2.13625,2.13674,2.13625,2.13657,74300000.0
2008-02-25 00:32:00,2.13669,2.13724,2.13633,2.13701,24400000.0
2008-02-25 00:33:00,2.13723,2.13723,2.13658,2.13705,111400000.0
2008-02-25 00:34:00,2.13735,2.13735,2.13715,2.13715,72500000.0
2008-02-25 00:35:00,2.13715,2.13725,2.137,2.13705,104400000.0
2008-02-25 00:36:00,2.13705,2.13715,2.13705,2.13715,75700000.0
2008-02-25 00:37:00,2.13715,2.13725,2.13715,2.13725,40700000.0
2008-02-25 00:38:00,2.13725,2.13735,2.13715,2.13735,68100000.0
2008-02-25 00:39:00,2.13735,2.13735,2.13735,2.13735,31200000.0
2008-02-25 00:40:00,2.13735,2.13735,2.13735,2.13735,36000000.0
2008-02-25 00:41:00,2.13735,2.13745,2.13735,2.13735,96400000.0
2008-02-25 00:42:00,2.13735,2.13735,2.13735,2.13735,33600000.0
2008-02-25 00:43:00,2.13735,2.13745,2.13735,2.13735,44700000.0
2008-02-25 00:44:00,2.13735,2.13735,2.13735,2.13735,40800000.0
2008-02-25 00:45:00,2.13735,2.13735,2.13735,2.13735,40500000.0
2008-02-25 00:46:00,2.13735,2.13735,2.13725,2.13725,73800000.0
2008-02-25 00:47:00,2.13725,2.13725,2.13725,2.13725,26100000.0
2008-02-25 00:48:00,2.13725,2.13725,2.13725,2.13725,36000000.0
2008-02-25 00:49:00,2.13725,2.13735,2.13715,2.13735,59700000.0
2008-02-25 00:50:00,2.13735,2.13735,2.13725,2.13725,11000000.0
2008-02-25 00:51:00,2.13725,2.13735,2.13725,2.13725,27500000.0
2008-02-25 00:52:00,2.13725,2.13725,2.13715,2.13725,62900000.0
2008-02-25 00:53:00,2.13725,2.13735,2.13715,2.13735,45200000.0
2008-02-25 00:54:00,2.13735,2.13735,2.13715,2.13735,26300000.0
2008-02-25 00:55:00,2.13735,2.13785,2.13735,2.13745,31700000.0
2008-02-25 00:56:00,2.13745,2.13745,2.13715,2.13725,20900000.0
2008-02-25 00:57:00,2.13725,2.13725,2.13725,2.13725,12000000.0
2008-02-25 00:58:00,2.13725,2.13745,2.13725,2.13725,9500000.0
2008-02-25 00:59:00,2.13725,2.13725,2.13725,2.13725,6000000.0
2008-02-25 01:00:00,2.13725,2.13745,2.13725,2.13745,109500000.0
2008-02-25 01:01:00,2.13745,2.13745,2.13725,2.13725,34900000.0
2008-02-25 01:02:00,2.13725,2.13785,2.13725,2.13735,180600000.0
2008-02-25 01:03:00,2.13735,2.13735,2.13685,2.13695,129600000.0
2008-02-25 01:04:00,2.13695,2.137,2.1365,2.1366,129600000.0
2008-02-25 01:05:00,2.1366,2.1366,2.13615,2.13615,122400000.0
2008-02-25 01:06:00,2.13615,2.13615,2.1359,2.13595,107000000.0
2008-02-25 01:07:00,2.13595,2.1362,2.1359,2.1362,91200000.0
2008-02-25 01:08:00,2.1362,2.1363,2.136,2.1361,196800000.0
2008-02-25 01:09:00,2.13615,2.1364,2.13615,2.1363,156000000.0
2008-02-25 01:10:00,2.1363,2.13755,2.1363,2.13755,191200000.0
2008-02-25 01:11:00,2.13755,2.1376,2.1373,2.1374,87900000.0
2008-02-25 01:12:00,2.1374,2.1374,2.13725,2.13725,85100000.0
2008-02-25 01:13:00,2.13725,2.13725,2.13715,2.1372,79200000.0
2008-02-25 01:14:00,2.1372,2.1374,2.1372,2.1374,134400000.0
2008-02-25 01:15:00,2.1374,2.13765,2.13735,2.13745,151200000.0
2008-02-25 01:16:00,2.13745,2.1375,2.1371,2.13735,213600000.0
2008-02-25 01:17:00,2.1372,2.1376,2.1372,2.1376,79200000.0
2008-02-25 01:18:00,2.1376,2.1376,2.1371,2.13735,158600000.0
2008-02-25 01:19:00,2.13735,2.13735,2.13735,2.13735,30000000.0
2008-02-25 01:20:00,2.13735,2.13735,2.13725,2.13735,84000000.0
2008-02-25 01:21:00,2.13735,2.13755,2.13725,2.13735,245600000.0
2008-02-25 01:22:00,2.13735,2.13805,2.13725,2.1376,249200000.0
2008-02-25 01:23:00,2.1376,2.13765,2.13745,2.13765,115600000.0
2008-02-25 01:24:00,2.13765,2.13785,2.1376,2.13765,86400000.0
2008-02-25 01:25:00,2.13765,2.1377,2.13755,2.1377,99200000.0
2008-02-25 01:26:00,2.1377,2.1377,2.13755,2.13755,93600000.0
2008-02-25 01:27:00,2.13755,2.13755,2.1375,2.1375,100800000.0
2008-02-25 01:28:00,2.1375,2.1375,2.13725,2.1373,52300000.0
2008-02-25 01:29:00,2.1373,2.1373,2.13715,2.1372,106400000.0
2008-02-25 01:30:00,2.1372,2.13725,2.1371,2.13725,91200000.0
2008-02-25 01:31:00,2.13725,2.13725,2.1371,2.1371,55200000.0
2008-02-25 01:32:00,2.1371,2.13725,2.1371,2.13715,57600000.0
2008-02-25 01:33:00,2.13715,2.1373,2.13715,2.13725,79900000.0
2008-02-25 01:34:00,2.13725,2.13745,2.13725,2.1374,242800000.0
2008-02-25 01:35:00,2.1374,2.1374,2.1373,2.1373,69600000.0
2008-02-25 01:36:00,2.1373,2.1373,2.13725,2.13725,139800000.0
2008-02-25 01:37:00,2.13725,2.13725,2.13715,2.13725,146200000.0
2008-02-25 01:38:00,2.13725,2.13755,2.13725,2.13755,116600000.0
2008-02-25 01:39:00,2.13755,2.13755,2.13735,2.13755,168000000.0
2008-02-25 01:40:00,2.13755,2.13795,2.13705,2.1374,319300000.0
2008-02-25 01:41:00,2.1374,2.13765,2.1372,2.1372,215600000.0
2008-02-25 01:42:00,2.1372,2.13725,2.1372,2.1372,97100000.0
2008-02-25 01:43:00,2.1372,2.1374,2.1372,2.1374,161800000.0
2008-02-25 01:44:00,2.1374,2.13755,2.1373,2.1374,137700000.0
2008-02-25 01:45:00,2.1374,2.13755,2.1371,2.13755,194400000.0
2008-02-25 01:46:00,2.13755,2.13755,2.13735,2.1374,110400000.0
2008-02-25 01:47:00,2.1374,2.1377,2.1373,2.13735,213900000.0
2008-02-25 01:48:00,2.13735,2.1378,2.13735,2.13775,301500000.0
2008-02-25 01:49:00,2.13775,2.13795,2.1376,2.13765,248700000.0
2008-02-25 01:50:00,2.13765,2.1379,2.13765,2.13785,195700000.0
2008-02-25 01:51:00,2.13775,2.13865,2.13765,2.13855,281300000.0
2008-02-25 01:52:00,2.13855,2.1386,2.13805,2.13805,218400000.0
2008-02-25 01:53:00,2.13805,2.13825,2.1376,2.13805,236900000.0
2008-02-25 01:54:00,2.13805,2.13825,2.1376,2.13765,333600000.0
2008-02-25 01:55:00,2.13765,2.13785,2.13765,2.13775,187700000.0
2008-02-25 01:56:00,2.13775,2.13775,2.1375,2.1377,145400000.0
2008-02-25 01:57:00,2.13765,2.13775,2.13735,2.1376,143400000.0
2008-02-25 01:58:00,2.1376,2.1376,2.13735,2.1374,134400000.0
2008-02-25 01:59:00,2.1374,2.1375,2.1372,2.1374,121400000.0
2008-02-25 02:00:00,2.1374,2.1374,2.1372,2.13725,105800000.0
2008-02-25 02:01:00,2.13725,2.13725,2.1368,2.1371,301300000.0
2008-02-25 02:02:00,2.1371,2.1372,2.1369,2.13705,218400000.0
2008-02-25 02:03:00,2.13705,2.13715,2.13695,2.1371,137700000.0
2008-02-25 02:04:00,2.1371,2.13715,2.137,2.137,161500000.0
2008-02-25 02:05:00,2.137,2.13705,2.13685,2.13695,134000000.0
2008-02-25 02:06:00,2.13695,2.13695,2.13695,2.13695,36000000.0
2008-02-25 02:07:00,2.13695,2.13705,2.13695,2.13695,67200000.0
2008-02-25 02:08:00,2.13695,2.137,2.13665,2.13695,280900000.0
2008-02-25 02:09:00,2.137,2.137,2.1368,2.137,113900000.0
2008-02-25 02:10:00,2.137,2.1372,2.13605,2.13665,407500000.0
2008-02-25 02:11:00,2.13665,2.1367,2.1363,2.1365,175000000.0
2008-02-25 02:12:00,2.1365,2.13655,2.13575,2.1358,238300000.0
2008-02-25 02:13:00,2.13585,2.1361,2.13585,2.1361,102900000.0
2008-02-25 02:14:00,2.1361,2.13615,2.13605,2.13605,67100000.0
2008-02-25 02:15:00,2.13605,2.1361,2.136,2.13605,82200000.0
2008-02-25 02:16:00,2.13605,2.1361,2.13605,2.1361,23700000.0
2008-02-25 02:17:00,2.1361,2.1361,2.1361,2.1361,10000000.0
2008-02-25 02:18:00,2.1361,2.1363,2.1361,2.1361,71700000.0
2008-02-25 02:19:00,2.1361,2.1366,2.1361,2.1365,88000000.0
2008-02-25 02:20:00,2.1365,2.1365,2.1362,2.13625,148200000.0
2008-02-25 02:21:00,2.1362,2.1366,2.1362,2.1365,31300000.0
2008-02-25 02:22:00,2.1365,2.13655,2.13635,2.13635,45200000.0
2008-02-25 02:23:00,2.13635,2.1364,2.13605,2.13605,132000000.0
2008-02-25 02:24:00,2.13605,2.1361,2.136,2.1361,96200000.0
2008-02-25 02:25:00,2.1361,2.13665,2.1359,2.13605,316900000.0
2008-02-25 02:26:00,2.13605,2.13605,2.13575,2.13575,75400000.0
2008-02-25 02:27:00,2.13575,2.1365,2.13575,2.1365,228200000.0
2008-02-25 02:28:00,2.1365,2.13655,2.1362,2.1363,151400000.0
2008-02-25 02:29:00,2.1363,2.1363,2.1363,2.1363,26300000.0
2008-02-25 02:30:00,2.1363,2.1363,2.136,2.136,154000000.0
2008-02-25 02:31:00,2.136,2.13615,2.13595,2.13605,79100000.0
2008-02-25 02:32:00,2.13625,2.1363,2.13615,2.13615,96000000.0
2008-02-25 02:33:00,2.13615,2.1362,2.1361,2.1362,59500000.0
2008-02-25 02:34:00,2.1362,2.1363,2.1362,2.1363,17200000.0
2008-02-25 02:35:00,2.1363,2.1364,2.1363,2.1364,12300000.0
2008-02-25 02:36:00,2.1364,2.1364,2.1362,2.1364,14300000.0
2008-02-25 02:37:00,2.1364,2.1364,2.13575,2.13575,87300000.0
2008-02-25 02:38:00,2.13575,2.13605,2.13575,2.1358,168300000.0
2008-02-25 02:39:00,2.1358,2.1358,2.1358,2.1358,63300000.0
2008-02-25 02:40:00,2.1358,2.13595,2.1358,2.1358,84000000.0
2008-02-25 02:41:00,2.1358,2.1358,2.1358,2.1358,36000000.0
2008-02-25 02:42:00,2.1358,2.1359,2.1358,2.1359,65400000.0
2008-02-25 02:43:00,2.136,2.1365,2.136,2.1365,184100000.0
2008-02-25 02:44:00,2.1365,2.1369,2.1365,2.1367,47300000.0
2008-02-25 02:45:00,2.1367,2.137,2.13665,2.137,125400000.0
2008-02-25 02:46:00,2.137,2.13715,2.1367,2.13685,93900000.0
2008-02-25 02:47:00,2.13685,2.13705,2.1368,2.1368,146500000.0
2008-02-25 02:48:00,2.1368,2.137,2.13665,2.1369,115700000.0
2008-02-25 02:49:00,2.1369,2.1371,2.13665,2.137,125600000.0
2008-02-25 02:50:00,2.137,2.137,2.1366,2.1366,129300000.0
2008-02-25 02:51:00,2.1366,2.13705,2.1366,2.13705,197600000.0
2008-02-25 02:52:00,2.13705,2.13705,2.13665,2.1367,55500000.0
2008-02-25 02:53:00,2.1367,2.1371,2.13655,2.137,118200000.0
2008-02-25 02:54:00,2.137,2.1374,2.13685,2.1372,128000000.0
2008-02-25 02:55:00,2.1372,2.13735,2.1368,2.13705,176300000.0
2008-02-25 02:56:00,2.13705,2.13705,2.1369,2.13705,89300000.0
2008-02-25 02:57:00,2.13705,2.13705,2.13645,2.1366,138200000.0
2008-02-25 02:58:00,2.1366,2.1369,2.1366,2.1369,88000000.0
2008-02-25 02:59:00,2.1369,2.1371,2.13665,2.13665,118800000.0
2008-02-25 03:00:00,2.13665,2.13665,2.13655,2.1366,89600000.0
2008-02-25 03:01:00,2.1366,2.13665,2.13625,2.1363,127400000.0
2008-02-25 03:02:00,2.13635,2.13655,2.13635,2.13635,156400000.0
2008-02-25 03:03:00,2.13635,2.1364,2.13605,2.1364,145700000.0
2008-02-25 03:04:00,2.1364,2.1366,2.1364,2.1366,29200000.0
2008-02-25 03:05:00,2.1366,2.137,2.1366,2.13675,195400000.0
2008-02-25 03:06:00,2.13675,2.1368,2.1367,2.13675,171800000.0
2008-02-25 03:07:00,2.13675,2.13685,2.13655,2.13665,127700000.0
2008-02-25 03:08:00,2.13665,2.13665,2.1365,2.13655,36200000.0
2008-02-25 03:09:00,2.13655,2.13665,2.1365,2.13655,52700000.0
2008-02-25 03:10:00,2.13655,2.13655,2.13635,2.13635,53600000.0
2008-02-25 03:11:00,2.13635,2.13665,2.13625,2.1364,88900000.0
2008-02-25 03:12:00,2.1364,2.13655,2.13615,2.1364,91200000.0
2008-02-25 03:13:00,2.1364,2.1367,2.13635,2.1367,120100000.0
2008-02-25 03:14:00,2.1367,2.1368,2.1364,2.1365,90500000.0
2008-02-25 03:15:00,2.13645,2.13645,2.13605,2.1361,98700000.0
2008-02-25 03:16:00,2.1361,2.13615,2.13575,2.13575,114900000.0
2008-02-25 03:17:00,2.1358,2.13595,2.13575,2.1358,113100000.0
2008-02-25 03:18:00,2.1358,2.136,2.1358,2.1359,39900000.0
2008-02-25 03:19:00,2.1359,2.1365,2.1359,2.1362,32600000.0
2008-02-25 03:20:00,2.1362,2.1363,2.136,2.136,13900000.0
2008-02-25 03:21:00,2.136,2.136,2.136,2.136,26400000.0
2008-02-25 03:22:00,2.136,2.136,2.136,2.136,29300000.0
2008-02-25 03:23:00,2.136,2.136,2.13575,2.1358,107000000.0
2008-02-25 03:24:00,2.1358,2.1361,2.1358,2.1361,99900000.0
2008-02-25 03:25:00,2.1361,2.1362,2.1361,2.1362,71600000.0
2008-02-25 03:26:00,2.1362,2.1364,2.13615,2.13615,115400000.0
2008-02-25 03:27:00,2.1361,2.1362,2.13605,2.1362,82100000.0
2008-02-25 03:28:00,2.1362,2.1362,2.13615,2.1362,72100000.0
2008-02-25 03:29:00,2.1362,2.1362,2.1362,2.1362,40800000.0
2008-02-25 03:30:00,2.1362,2.1362,2.1362,2.1362,53100000.0
2008-02-25 03:31:00,2.1362,2.1364,2.1362,2.1364,54400000.0
2008-02-25 03:32:00,2.1364,2.1364,2.1364,2.1364,12300000.0
2008-02-25 03:33:00,2.1364,2.1364,2.1364,2.1364,4200000.0
2008-02-25 03:34:00,2.1364,2.13645,2.1363,2.13645,121100000.0
2008-02-25 03:35:00,2.13645,2.1365,2.136,2.13635,179400000.0
2008-02-25 03:36:00,2.13635,2.1364,2.13635,2.13635,112500000.0
2008-02-25 03:37:00,2.13635,2.13635,2.13635,2.13635,25000000.0
2008-02-25 03:38:00,2.13635,2.1364,2.13635,2.13635,118800000.0
2008-02-25 03:39:00,2.13635,2.1364,2.13635,2.13635,70300000.0
2008-02-25 03:40:00,2.13635,2.1364,2.13635,2.1364,11400000.0
2008-02-25 03:41:00,2.1364,2.1364,2.1364,2.1364,6000000.0
2008-02-25 03:42:00,2.1364,2.1366,2.1364,2.1366,44100000.0
2008-02-25 03:43:00,2.1366,2.13675,2.1366,2.13675,27600000.0
2008-02-25 03:44:00,2.13675,2.13675,2.13675,2.13675,38400000.0
2008-02-25 03:45:00,2.13675,2.13675,2.13675,2.13675,35100000.0
2008-02-25 03:46:00,2.13675,2.13675,2.13675,2.13675,33600000.0
2008-02-25 03:47:00,2.13675,2.13675,2.13675,2.13675,30000000.0
2008-02-25 03:48:00,2.13675,2.13675,2.13655,2.1366,50900000.0
2008-02-25 03:49:00,2.1366,2.1366,2.13655,2.13655,42800000.0
2008-02-25 03:50:00,2.13655,2.1366,2.13655,2.1366,73900000.0
2008-02-25 03:51:00,2.1366,2.1366,2.1366,2.1366,36500000.0
2008-02-25 03:52:00,2.1366,2.1369,2.1366,2.13675,122900000.0
2008-02-25 03:53:00,2.13675,2.13685,2.1366,2.13685,76600000.0
2008-02-25 03:54:00,2.13685,2.13685,2.13685,2.13685,8500000.0
2008-02-25 03:55:00,2.13685,2.13685,2.13675,2.13675,27900000.0
2008-02-25 03:56:00,2.13675,2.13675,2.1367,2.13675,15100000.0
2008-02-25 03:57:00,2.13675,2.13675,2.1367,2.13675,24800000.0
2008-02-25 03:58:00,2.13675,2.13675,2.1367,2.13675,15500000.0
2008-02-25 03:59:00,2.13675,2.13675,2.1367,2.13675,20100000.0
2008-02-25 04:00:00,2.13675,2.1369,2.1367,2.1369,7600000.0
2008-02-25 04:01:00,2.1369,2.1369,2.13635,2.13635,42500000.0
2008-02-25 04:02:00,2.13635,2.13635,2.13605,2.1361,62800000.0
2008-02-25 04:03:00,2.1361,2.13665,2.1361,2.1366,77500000.0
2008-02-25 04:04:00,2.1366,2.1366,2.13655,2.1366,20700000.0
2008-02-25 04:05:00,2.1366,2.1366,2.13655,2.13655,17200000.0
2008-02-25 04:06:00,2.13655,2.13655,2.13645,2.13645,13800000.0
2008-02-25 04:07:00,2.13645,2.13645,2.1364,2.1364,14700000.0
2008-02-25 04:08:00,2.1364,2.1364,2.1364,2.1364,14700000.0
2008-02-25 04:09:00,2.1364,2.1364,2.13625,2.1364,36400000.0
2008-02-25 04:10:00,2.1364,2.1364,2.1362,2.1363,43700000.0
2008-02-25 04:11:00,2.1363,2.1366,2.1363,2.1365,25800000.0
2008-02-25 04:12:00,2.1365,2.1365,2.1364,2.1365,10000000.0
2008-02-25 04:13:00,2.1365,2.1365,2.1364,2.1365,11000000.0
2008-02-25 04:14:00,2.1365,2.1365,2.13635,2.13635,17300000.0
2008-02-25 04:15:00,2.13635,2.1365,2.1363,2.1365,19800000.0
2008-02-25 04:16:00,2.1365,2.13675,2.1365,2.13675,13500000.0
2008-02-25 04:17:00,2.13675,2.13675,2.13655,2.13655,27500000.0
2008-02-25 04:18:00,2.13655,2.13655,2.1363,2.13635,37100000.0
2008-02-25 04:19:00,2.13635,2.13635,2.136,2.13625,62600000.0
2008-02-25 04:20:00,2.13625,2.13625,2.1362,2.1362,20000000.0
2008-02-25 04:21:00,2.1362,2.13635,2.1362,2.1363,54800000.0
2008-02-25 04:22:00,2.1363,2.13665,2.13625,2.13665,62600000.0
2008-02-25 04:23:00,2.13665,2.13665,2.1366,2.13665,21200000.0
2008-02-25 04:24:00,2.13665,2.1369,2.13665,2.13675,36900000.0
2008-02-25 04:25:00,2.13675,2.13675,2.13675,2.13675,11000000.0
2008-02-25 04:26:00,2.13675,2.13675,2.1366,2.1366,19400000.0
2008-02-25 04:27:00,2.1366,2.137,2.1366,2.137,32700000.0
2008-02-25 04:28:00,2.137,2.137,2.13675,2.13675,17000000.0
2008-02-25 04:29:00,2.13675,2.13695,2.1366,2.13665,72900000.0
2008-02-25 04:30:00,2.13665,2.137,2.1366,2.1369,79900000.0
2008-02-25 04:31:00,2.1369,2.13695,2.13675,2.13675,45200000.0
2008-02-25 04:32:00,2.13675,2.13705,2.13665,2.1367,65500000.0
2008-02-25 04:33:00,2.1367,2.1368,2.1362,2.1363,78500000.0
2008-02-25 04:34:00,2.1363,2.1367,2.13625,2.1367,92600000.0
2008-02-25 04:35:00,2.1367,2.13675,2.1364,2.1365,192200000.0
2008-02-25 04:36:00,2.1365,2.1365,2.1363,2.1365,54200000.0
2008-02-25 04:37:00,2.1365,2.1369,2.1365,2.1369,111800000.0
2008-02-25 04:38:00,2.1369,2.1369,2.1369,2.1369,6600000.0
2008-02-25 04:39:00,2.1369,2.1375,2.1369,2.1375,33900000.0
2008-02-25 04:40:00,2.1375,2.1375,2.1371,2.1374,120900000.0
2008-02-25 04:41:00,2.1374,2.1375,2.1373,2.1373,25200000.0
2008-02-25 04:42:00,2.1373,2.1373,2.1372,2.1372,13800000.0
2008-02-25 04:43:00,2.1372,2.1376,2.1372,2.1376,41800000.0
2008-02-25 04:44:00,2.1376,2.1376,2.1373,2.13755,92300000.0
2008-02-25 04:45:00,2.13755,2.13755,2.1373,2.1373,87100000.0
2008-02-25 04:46:00,2.1373,2.13745,2.1373,2.1373,64500000.0
2008-02-25 04:47:00,2.1373,2.1373,2.1373,2.1373,43800000.0
2008-02-25 04:48:00,2.1373,2.1373,2.13715,2.13715,40100000.0
2008-02-25 04:49:00,2.13715,2.13715,2.1369,2.1369,67000000.0
2008-02-25 04:50:00,2.1369,2.1371,2.1369,2.137,112500000.0
2008-02-25 04:51:00,2.137,2.137,2.1369,2.1369,51000000.0
2008-02-25 04:52:00,2.1369,2.13715,2.1369,2.137,72800000.0
2008-02-25 04:53:00,2.137,2.137,2.137,2.137,6000000.0
2008-02-25 04:54:00,2.137,2.13745,2.137,2.13745,28200000.0
2008-02-25 04:55:00,2.13745,2.1379,2.1374,2.1376,94600000.0
2008-02-25 04:56:00,2.1376,2.1376,2.1376,2.1376,7800000.0
2008-02-25 04:57:00,2.1376,2.1382,2.13745,2.138,142400000.0
2008-02-25 04:58:00,2.138,2.13805,2.1374,2.13795,157900000.0
2008-02-25 04:59:00,2.13795,2.13815,2.13785,2.13795,118800000.0
2008-02-25 05:00:00,2.13795,2.13825,2.13785,2.13795,125700000.0
2008-02-25 05:01:00,2.13795,2.13835,2.1379,2.13825,316000000.0
2008-02-25 05:02:00,2.13825,2.13825,2.1381,2.13825,129300000.0
2008-02-25 05:03:00,2.13825,2.13825,2.13805,2.1381,63100000.0
2008-02-25 05:04:00,2.1381,2.1381,2.1381,2.1381,11100000.0
2008-02-25 05:05:00,2.1381,2.1381,2.1381,2.1381,7500000.0
2008-02-25 05:06:00,2.1381,2.1381,2.1379,2.13795,50900000.0
2008-02-25 05:07:00,2.13795,2.13805,2.1379,2.13805,104600000.0
2008-02-25 05:08:00,2.13805,2.13805,2.1379,2.1379,33100000.0
2008-02-25 05:09:00,2.1379,2.13795,2.1379,2.1379,39900000.0
2008-02-25 05:10:00,2.1379,2.13795,2.1379,2.1379,24300000.0
2008-02-25 05:11:00,2.1379,2.1379,2.1379,2.1379,13500000.0
2008-02-25 05:12:00,2.1379,2.13795,2.1379,2.13795,26500000.0
2008-02-25 05:13:00,2.13795,2.1386,2.13795,2.1386,91200000.0
2008-02-25 05:14:00,2.1386,2.1386,2.1382,2.1382,69300000.0
2008-02-25 05:15:00,2.1382,2.13865,2.13775,2.1383,199900000.0
2008-02-25 05:16:00,2.1383,2.1383,2.1383,2.1383,19300000.0
2008-02-25 05:17:00,2.1383,2.1383,2.1383,2.1383,8400000.0
2008-02-25 05:18:00,2.1383,2.13845,2.13825,2.13845,116100000.0
2008-02-25 05:19:00,2.13845,2.1386,2.1384,2.1386,20500000.0
2008-02-25 05:20:00,2.1384,2.13925,2.1384,2.13885,116800000.0
2008-02-25 05:21:00,2.13885,2.13925,2.13875,2.13875,117200000.0
2008-02-25 05:22:00,2.13875,2.13895,2.13865,2.13865,169400000.0
2008-02-25 05:23:00,2.13865,2.1388,2.1386,2.1388,43900000.0
2008-02-25 05:24:00,2.1388,2.1388,2.1388,2.1388,11700000.0
2008-02-25 05:25:00,2.1388,2.1389,2.1386,2.1386,30000000.0
2008-02-25 05:26:00,2.1386,2.1389,2.1386,2.1389,161400000.0
2008-02-25 05:27:00,2.1389,2.139,2.13855,2.13855,124400000.0
2008-02-25 05:28:00,2.13855,2.1389,2.13855,2.1389,171200000.0
2008-02-25 05:29:00,2.1389,2.1389,2.1383,2.13845,147700000.0
2008-02-25 05:30:00,2.13845,2.13845,2.1384,2.1384,55500000.0
2008-02-25 05:31:00,2.1384,2.1386,2.1384,2.1386,27300000.0
2008-02-25 05:32:00,2.1386,2.1386,2.1383,2.1383,35000000.0
2008-02-25 05:33:00,2.1383,2.1384,2.1383,2.1384,32400000.0
2008-02-25 05:34:00,2.1384,2.1385,2.1384,2.1384,76400000.0
2008-02-25 05:35:00,2.1384,2.1386,2.1384,2.1386,81600000.0
2008-02-25 05:36:00,2.1386,2.1386,2.1383,2.13835,82900000.0
2008-02-25 05:37:00,2.1384,2.1384,2.1384,2.1384,8100000.0
2008-02-25 05:38:00,2.1384,2.1384,2.1384,2.1384,7200000.0
2008-02-25 05:39:00,2.1384,2.1384,2.1384,2.1384,6600000.0
2008-02-25 05:40:00,2.1384,2.1384,2.1384,2.1384,15600000.0
2008-02-25 05:41:00,2.1384,2.13855,2.1384,2.1385,42000000.0
2008-02-25 05:42:00,2.1385,2.1386,2.13835,2.1385,48300000.0
2008-02-25 05:43:00,2.1385,2.1385,2.1383,2.1384,32200000.0
2008-02-25 05:44:00,2.1384,2.1384,2.1383,2.1383,8700000.0
2008-02-25 05:45:00,2.1383,2.1383,2.1383,2.1383,6000000.0
2008-02-25 05:46:00,2.1383,2.1383,2.1383,2.1383,6300000.0
2008-02-25 05:47:00,2.1383,2.1383,2.1383,2.1383,10200000.0
2008-02-25 05:48:00,2.1383,2.1383,2.1383,2.1383,9600000.0
2008-02-25 05:49:00,2.1383,2.1384,2.13815,2.1382,85600000.0
2008-02-25 05:50:00,2.1382,2.1382,2.1382,2.1382,5700000.0
2008-02-25 05:51:00,2.1382,2.1382,2.13805,2.13815,57900000.0
2008-02-25 05:52:00,2.13815,2.13815,2.1381,2.13815,64200000.0
2008-02-25 05:53:00,2.13815,2.13815,2.13815,2.13815,31900000.0
2008-02-25 05:54:00,2.13815,2.13815,2.13815,2.13815,36000000.0
2008-02-25 05:55:00,2.13815,2.13815,2.1381,2.13815,116400000.0
2008-02-25 05:56:00,2.13815,2.13835,2.13815,2.13825,168600000.0
2008-02-25 05:57:00,2.13825,2.13835,2.1382,2.13825,62500000.0
2008-02-25 05:58:00,2.1382,2.13835,2.13815,2.13815,97600000.0
2008-02-25 05:59:00,2.13815,2.13825,2.13815,2.13815,43200000.0
2008-02-25 06:00:00,2.13815,2.13825,2.1381,2.13825,92000000.0
2008-02-25 06:01:00,2.13825,2.13825,2.13805,2.13815,40400000.0
2008-02-25 06:02:00,2.13815,2.13835,2.13815,2.13835,63000000.0
2008-02-25 06:03:00,2.13835,2.13845,2.13835,2.13845,40300000.0
2008-02-25 06:04:00,2.13845,2.13845,2.13825,2.1383,27900000.0
2008-02-25 06:05:00,2.1383,2.1383,2.13775,2.1378,71800000.0
2008-02-25 06:06:00,2.1378,2.1383,2.1378,2.1383,87000000.0
2008-02-25 06:07:00,2.1383,2.1383,2.1383,2.1383,6600000.0
2008-02-25 06:08:00,2.1383,2.1385,2.1383,2.1385,42000000.0
2008-02-25 06:09:00,2.1385,2.1387,2.1379,2.13805,258200000.0
2008-02-25 06:10:00,2.13805,2.13805,2.13775,2.1379,117500000.0
2008-02-25 06:11:00,2.1379,2.1379,2.13775,2.1378,21300000.0
2008-02-25 06:12:00,2.1378,2.1378,2.1378,2.1378,8100000.0
2008-02-25 06:13:00,2.1378,2.1378,2.1378,2.1378,13800000.0
2008-02-25 06:14:00,2.1378,2.1378,2.13765,2.1377,24400000.0
2008-02-25 06:15:00,2.1377,2.1378,2.1375,2.1377,102100000.0
2008-02-25 06:16:00,2.1377,2.1377,2.1377,2.1377,4800000.0
2008-02-25 06:17:00,2.1377,2.1377,2.1375,2.13765,30900000.0
2008-02-25 06:18:00,2.13765,2.13775,2.1375,2.1375,38800000.0
2008-02-25 06:19:00,2.1375,2.1375,2.1373,2.1374,20200000.0
2008-02-25 06:20:00,2.1374,2.1374,2.1374,2.1374,4200000.0
2008-02-25 06:21:00,2.1374,2.1374,2.1372,2.1372,13500000.0
2008-02-25 06:22:00,2.1372,2.1373,2.1372,2.1372,8100000.0
2008-02-25 06:23:00,2.1372,2.1373,2.1372,2.1372,43000000.0
2008-02-25 06:24:00,2.1372,2.1372,2.1372,2.1372,12900000.0
2008-02-25 06:25:00,2.1372,2.13745,2.1372,2.1373,89000000.0
2008-02-25 06:26:00,2.1373,2.1373,2.137,2.137,139700000.0
2008-02-25 06:27:00,2.137,2.1374,2.137,2.1373,266900000.0
2008-02-25 06:28:00,2.1373,2.1373,2.1372,2.1372,11300000.0
2008-02-25 06:29:00,2.1372,2.13735,2.1372,2.1373,25500000.0
2008-02-25 06:30:00,2.1373,2.13735,2.1372,2.1373,120600000.0
2008-02-25 06:31:00,2.1373,2.1379,2.1373,2.1379,37000000.0
2008-02-25 06:32:00,2.1379,2.1379,2.1378,2.1379,21800000.0
2008-02-25 06:33:00,2.1379,2.138,2.1378,2.138,49100000.0
2008-02-25 06:34:00,2.138,2.138,2.1376,2.1379,55300000.0
2008-02-25 06:35:00,2.1379,2.1379,2.1376,2.1378,28100000.0
2008-02-25 06:36:00,2.1378,2.1378,2.1375,2.1375,10800000.0
2008-02-25 06:37:00,2.1375,2.1376,2.1375,2.1376,27500000.0
2008-02-25 06:38:00,2.1376,2.13815,2.13755,2.1381,130800000.0
2008-02-25 06:39:00,2.1381,2.13875,2.13805,2.1386,114200000.0
2008-02-25 06:40:00,2.1386,2.13885,2.13855,2.13875,124000000.0
2008-02-25 06:41:00,2.13875,2.13885,2.13875,2.13885,100800000.0
2008-02-25 06:42:00,2.13885,2.13915,2.1386,2.13905,193300000.0
2008-02-25 06:43:00,2.13905,2.13905,2.1389,2.1389,43200000.0
2008-02-25 06:44:00,2.1389,2.1393,2.1389,2.1391,163200000.0
2008-02-25 06:45:00,2.1391,2.1393,2.1391,2.1391,33800000.0
2008-02-25 06:46:00,2.1391,2.14025,2.1391,2.14015,270400000.0
2008-02-25 06:47:00,2.14025,2.14025,2.1396,2.13965,163200000.0
2008-02-25 06:48:00,2.13965,2.13975,2.13955,2.13965,140200000.0
2008-02-25 06:49:00,2.13965,2.13975,2.13965,2.13965,83200000.0
2008-02-25 06:50:00,2.13965,2.13975,2.13965,2.13975,77800000.0
2008-02-25 06:51:00,2.13975,2.14005,2.13965,2.1398,178300000.0
2008-02-25 06:52:00,2.1398,2.1398,2.13955,2.1396,111100000.0
2008-02-25 06:53:00,2.1396,2.13995,2.1393,2.13975,243000000.0
2008-02-25 06:54:00,2.1397,2.1403,2.1397,2.1401,71800000.0
2008-02-25 06:55:00,2.1401,2.1402,2.14,2.14,21300000.0
2008-02-25 06:56:00,2.14,2.1404,2.14,2.1404,37000000.0
2008-02-25 06:57:00,2.1404,2.14075,2.1402,2.14045,179400000.0
2008-02-25 06:58:00,2.14045,2.14075,2.14025,2.1404,341600000.0
2008-02-25 06:59:00,2.1404,2.1408,2.14035,2.1406,255000000.0
2008-02-25 07:00:00,2.1406,2.1407,2.14035,2.14035,97000000.0
2008-02-25 07:01:00,2.14035,2.14045,2.1403,2.14035,80500000.0
2008-02-25 07:02:00,2.14035,2.14055,2.14035,2.14055,52600000.0
2008-02-25 07:03:00,2.14045,2.1405,2.1403,2.14035,60700000.0
2008-02-25 07:04:00,2.14035,2.1405,2.1403,2.1403,55500000.0
2008-02-25 07:05:00,2.1403,2.1404,2.1403,2.1404,90700000.0
2008-02-25 07:06:00,2.1404,2.1404,2.1404,2.1404,35900000.0
2008-02-25 07:07:00,2.1404,2.1404,2.14005,2.14005,100900000.0
2008-02-25 07:08:00,2.14005,2.14025,2.13995,2.14025,101100000.0
2008-02-25 07:09:00,2.14025,2.14025,2.14,2.1401,90300000.0
2008-02-25 07:10:00,2.14005,2.1404,2.14005,2.1403,75700000.0
2008-02-25 07:11:00,2.1403,2.1403,2.1402,2.1403,12500000.0
2008-02-25 07:12:00,2.1403,2.14035,2.14025,2.1403,43800000.0
2008-02-25 07:13:00,2.14035,2.14035,2.14,2.1401,111400000.0
2008-02-25 07:14:00,2.1401,2.1401,2.1398,2.1399,124400000.0
2008-02-25 07:15:00,2.1399,2.14005,2.1399,2.14005,43000000.0
2008-02-25 07:16:00,2.14005,2.1401,2.1397,2.1398,67100000.0
2008-02-25 07:17:00,2.1398,2.13995,2.13975,2.1398,45400000.0
2008-02-25 07:18:00,2.1398,2.13985,2.13975,2.13975,111000000.0
2008-02-25 07:19:00,2.13975,2.13975,2.13965,2.1397,57600000.0
2008-02-25 07:20:00,2.1397,2.1401,2.1397,2.13995,146600000.0
2008-02-25 07:21:00,2.13995,2.14015,2.13975,2.1399,107300000.0
2008-02-25 07:22:00,2.1399,2.14,2.1399,2.1399,31300000.0
2008-02-25 07:23:00,2.1399,2.1399,2.1399,2.1399,10500000.0
2008-02-25 07:24:00,2.1399,2.13995,2.1399,2.1399,22200000.0
2008-02-25 07:25:00,2.1399,2.13995,2.1399,2.1399,24800000.0
2008-02-25 07:26:00,2.1399,2.14,2.1393,2.1398,181500000.0
2008-02-25 07:27:00,2.1398,2.14,2.13945,2.1398,156700000.0
2008-02-25 07:28:00,2.1398,2.1399,2.1397,2.1399,71700000.0
2008-02-25 07:29:00,2.1399,2.1403,2.13975,2.14,31600000.0
2008-02-25 07:30:00,2.14,2.14,2.1397,2.1397,122200000.0
2008-02-25 07:31:00,2.1397,2.13985,2.1397,2.1397,76100000.0
2008-02-25 07:32:00,2.1397,2.1397,2.1394,2.1394,108100000.0
2008-02-25 07:33:00,2.1394,2.13965,2.1394,2.13965,66000000.0
2008-02-25 07:34:00,2.13965,2.13975,2.1395,2.13975,122300000.0
2008-02-25 07:35:00,2.13975,2.13995,2.1396,2.1399,84600000.0
2008-02-25 07:36:00,2.1399,2.1402,2.1398,2.13995,46000000.0
2008-02-25 07:37:00,2.1399,2.1404,2.13965,2.13965,144100000.0
2008-02-25 07:38:00,2.13965,2.13985,2.1394,2.1395,189500000.0
2008-02-25 07:39:00,2.1395,2.13955,2.1394,2.1395,24200000.0
2008-02-25 07:40:00,2.1395,2.1395,2.13925,2.1394,90100000.0
2008-02-25 07:41:00,2.1394,2.1395,2.1394,2.1394,28700000.0
2008-02-25 07:42:00,2.1394,2.13945,2.13925,2.1393,70200000.0
2008-02-25 07:43:00,2.1393,2.1393,2.1392,2.1393,48000000.0
2008-02-25 07:44:00,2.1393,2.1397,2.1392,2.1396,91100000.0
2008-02-25 07:45:00,2.1396,2.1398,2.1396,2.1398,13400000.0
2008-02-25 07:46:00,2.1398,2.14,2.1398,2.1398,54200000.0
2008-02-25 07:47:00,2.1398,2.1401,2.1398,2.1399,94400000.0
2008-02-25 07:48:00,2.1399,2.1402,2.1399,2.1401,47700000.0
2008-02-25 07:49:00,2.1401,2.1402,2.14005,2.1402,82500000.0
2008-02-25 07:50:00,2.1402,2.1402,2.1395,2.1399,53700000.0
2008-02-25 07:51:00,2.1399,2.14005,2.1398,2.14,80400000.0
2008-02-25 07:52:00,2.14,2.1406,2.1398,2.1403,70100000.0
2008-02-25 07:53:00,2.1403,2.14035,2.1399,2.1401,87800000.0
2008-02-25 07:54:00,2.1401,2.1401,2.1401,2.1401,12300000.0
2008-02-25 07:55:00,2.1401,2.1401,2.1401,2.1401,6900000.0
2008-02-25 07:56:00,2.1401,2.1402,2.14,2.1402,36500000.0
2008-02-25 07:57:00,2.1402,2.1402,2.14005,2.14005,59300000.0
2008-02-25 07:58:00,2.14,2.1403,2.1397,2.1402,80200000.0
2008-02-25 07:59:00,2.1402,2.1403,2.13945,2.1397,81700000.0
2008-02-25 08:00:00,2.1397,2.14025,2.1395,2.14015,108700000.0
2008-02-25 08:01:00,2.14015,2.14065,2.14015,2.1402,172000000.0
2008-02-25 08:02:00,2.14025,2.1405,2.13935,2.1398,232900000.0
2008-02-25 08:03:00,2.1398,2.1402,2.1397,2.1397,128000000.0
2008-02-25 08:04:00,2.1397,2.1398,2.1386,2.1396,120700000.0
2008-02-25 08:05:00,2.1396,2.1399,2.1395,2.1399,93800000.0
2008-02-25 08:06:00,2.1399,2.14,2.1397,2.13985,99600000.0
2008-02-25 08:07:00,2.1398,2.13985,2.1396,2.1397,57300000.0
2008-02-25 08:08:00,2.1397,2.1397,2.1395,2.1396,53300000.0
2008-02-25 08:09:00,2.1396,2.1396,2.1395,2.1396,9900000.0
2008-02-25 08:10:00,2.1396,2.13985,2.1396,2.1397,69000000.0
2008-02-25 08:11:00,2.1397,2.1397,2.1395,2.1396,42900000.0
2008-02-25 08:12:00,2.1396,2.1396,2.1393,2.1393,128900000.0
2008-02-25 08:13:00,2.1393,2.1394,2.1392,2.13925,117500000.0
2008-02-25 08:14:00,2.13925,2.13945,2.13895,2.13925,173100000.0
2008-02-25 08:15:00,2.13925,2.1394,2.1391,2.13915,129700000.0
2008-02-25 08:16:00,2.13915,2.13955,2.13915,2.1392,187800000.0
2008-02-25 08:17:00,2.1392,2.1395,2.139,2.139,135800000.0
2008-02-25 08:18:00,2.1392,2.1392,2.13845,2.13905,255300000.0
2008-02-25 08:19:00,2.13905,2.13925,2.13895,2.1392,220500000.0
2008-02-25 08:20:00,2.1392,2.1392,2.13895,2.13895,35000000.0
2008-02-25 08:21:00,2.13895,2.13895,2.13835,2.1386,133000000.0
2008-02-25 08:22:00,2.13855,2.13865,2.1385,2.1386,105100000.0
2008-02-25 08:23:00,2.1386,2.1386,2.13845,2.13855,133100000.0
2008-02-25 08:24:00,2.13855,2.1387,2.1382,2.1387,94400000.0
2008-02-25 08:25:00,2.1387,2.1388,2.1385,2.1385,65600000.0
2008-02-25 08:26:00,2.1385,2.13915,2.13845,2.13885,47700000.0
2008-02-25 08:27:00,2.13885,2.1393,2.13885,2.1391,24900000.0
2008-02-25 08:28:00,2.13905,2.1391,2.139,2.13905,71500000.0
2008-02-25 08:29:00,2.13905,2.13915,2.1388,2.13905,13500000.0
2008-02-25 08:30:00,2.13915,2.13915,2.139,2.139,6100000.0
2008-02-25 08:31:00,2.139,2.1394,2.13895,2.13895,19100000.0
2008-02-25 08:32:00,2.13895,2.13905,2.13875,2.1389,10000000.0
2008-02-25 08:33:00,2.1389,2.1389,2.1385,2.1386,8800000.0
2008-02-25 08:34:00,2.13865,2.13895,2.1384,2.1384,70500000.0
2008-02-25 08:35:00,2.1384,2.1386,2.13785,2.13825,168200000.0
2008-02-25 08:36:00,2.13825,2.13825,2.138,2.138,96200000.0
2008-02-25 08:37:00,2.138,2.1382,2.1378,2.1379,117400000.0
2008-02-25 08:38:00,2.1379,2.13795,2.13775,2.13785,51000000.0
2008-02-25 08:39:00,2.13785,2.1379,2.1376,2.1379,27300000.0
2008-02-25 08:40:00,2.1379,2.1379,2.1379,2.1379,6300000.0
2008-02-25 08:41:00,2.1379,2.1381,2.1379,2.1381,39500000.0
2008-02-25 08:42:00,2.1381,2.1383,2.13785,2.13825,229500000.0
2008-02-25 08:43:00,2.13825,2.1383,2.13805,2.1383,60700000.0
2008-02-25 08:44:00,2.1383,2.1383,2.1379,2.1379,58600000.0
2008-02-25 08:45:00,2.1379,2.13805,2.1377,2.1377,64800000.0
2008-02-25 08:46:00,2.1377,2.1381,2.13755,2.138,109200000.0
2008-02-25 08:47:00,2.138,2.13845,2.1379,2.1384,64000000.0
2008-02-25 08:48:00,2.1384,2.1384,2.1383,2.13835,67600000.0
2008-02-25 08:49:00,2.13835,2.1385,2.1383,2.1385,77800000.0
2008-02-25 08:50:00,2.1385,2.1387,2.1384,2.1387,126100000.0
2008-02-25 08:51:00,2.1387,2.13885,2.1387,2.1388,92800000.0
2008-02-25 08:52:00,2.1388,2.1388,2.1388,2.1388,50300000.0
2008-02-25 08:53:00,2.1388,2.1389,2.13865,2.1389,45800000.0
2008-02-25 08:54:00,2.1389,2.1389,2.1384,2.1384,24100000.0
2008-02-25 08:55:00,2.1384,2.13845,2.13725,2.13725,40000000.0
2008-02-25 08:56:00,2.1378,2.1378,2.1372,2.13765,161400000.0
2008-02-25 08:57:00,2.13765,2.13765,2.1375,2.1376,105100000.0
2008-02-25 08:58:00,2.1376,2.1376,2.1375,2.1376,18400000.0
2008-02-25 08:59:00,2.1376,2.13765,2.13735,2.13765,111900000.0
2008-02-25 09:00:00,2.13765,2.13805,2.1375,2.138,124600000.0
2008-02-25 09:01:00,2.138,2.138,2.13705,2.1374,208000000.0
2008-02-25 09:02:00,2.13735,2.13815,2.13715,2.1381,115900000.0
2008-02-25 09:03:00,2.1381,2.1381,2.1381,2.1381,31000000.0
2008-02-25 09:04:00,2.1381,2.13815,2.1379,2.1379,15600000.0
2008-02-25 09:05:00,2.1378,2.13805,2.1378,2.1379,191600000.0
2008-02-25 09:06:00,2.1379,2.1382,2.1378,2.1379,89000000.0
2008-02-25 09:07:00,2.1379,2.1379,2.1372,2.13745,152100000.0
2008-02-25 09:08:00,2.13745,2.1378,2.13745,2.1377,110000000.0
2008-02-25 09:09:00,2.1377,2.13785,2.1376,2.1377,122500000.0
2008-02-25 09:10:00,2.13775,2.13775,2.13755,2.13755,67500000.0
2008-02-25 09:11:00,2.13755,2.1378,2.13755,2.1377,185600000.0
2008-02-25 09:12:00,2.1377,2.1379,2.13765,2.1379,141200000.0
2008-02-25 09:13:00,2.1379,2.138,2.13785,2.13795,97900000.0
2008-02-25 09:14:00,2.13795,2.138,2.13785,2.13785,116900000.0
2008-02-25 09:15:00,2.13785,2.13785,2.1377,2.1378,47900000.0
2008-02-25 09:16:00,2.1378,2.13785,2.1378,2.13785,17700000.0
2008-02-25 09:17:00,2.13785,2.138,2.13785,2.138,59200000.0
2008-02-25 09:18:00,2.138,2.1381,2.138,2.1381,15700000.0
2008-02-25 09:19:00,2.1381,2.13815,2.13745,2.13745,137800000.0
2008-02-25 09:20:00,2.13745,2.1375,2.13715,2.13725,241000000.0
2008-02-25 09:21:00,2.13725,2.13765,2.1372,2.13765,80700000.0
2008-02-25 09:22:00,2.13765,2.13765,2.13755,2.13755,108400000.0
2008-02-25 09:23:00,2.1376,2.1376,2.13735,2.13735,146600000.0
2008-02-25 09:24:00,2.13735,2.13765,2.1373,2.13765,41500000.0
2008-02-25 09:25:00,2.13765,2.13775,2.136,2.136,177200000.0
2008-02-25 09:26:00,2.136,2.136,2.13475,2.1349,433800000.0
2008-02-25 09:27:00,2.1349,2.1352,2.1346,2.1347,180100000.0
2008-02-25 09:28:00,2.13475,2.13505,2.1347,2.1348,139600000.0
2008-02-25 09:29:00,2.1348,2.1354,2.13415,2.13515,423300000.0
2008-02-25 09:30:00,2.13515,2.1354,2.1351,2.1353,267400000.0
2008-02-25 09:31:00,2.1353,2.13585,2.1353,2.1356,231100000.0
2008-02-25 09:32:00,2.1356,2.1359,2.13555,2.1358,118300000.0
2008-02-25 09:33:00,2.1358,2.13635,2.1356,2.1361,290800000.0
2008-02-25 09:34:00,2.1361,2.1365,2.136,2.1363,195800000.0
2008-02-25 09:35:00,2.1363,2.1365,2.1361,2.1364,294600000.0
2008-02-25 09:36:00,2.1364,2.1365,2.13605,2.13615,333000000.0
2008-02-25 09:37:00,2.13615,2.13635,2.13575,2.1363,335700000.0
2008-02-25 09:38:00,2.1363,2.1365,2.1359,2.1362,112600000.0
2008-02-25 09:39:00,2.1362,2.1363,2.13585,2.136,153400000.0
2008-02-25 09:40:00,2.13605,2.1363,2.13535,2.13545,206600000.0
2008-02-25 09:41:00,2.13545,2.136,2.13495,2.13495,167900000.0
2008-02-25 09:42:00,2.13495,2.1352,2.13465,2.13505,147200000.0
2008-02-25 09:43:00,2.13505,2.1353,2.1348,2.1349,154100000.0
2008-02-25 09:44:00,2.1349,2.13505,2.13475,2.13495,163500000.0
2008-02-25 09:45:00,2.135,2.1353,2.13475,2.1351,254000000.0
2008-02-25 09:46:00,2.1351,2.1353,2.1347,2.1351,72300000.0
2008-02-25 09:47:00,2.1351,2.1351,2.1347,2.135,52500000.0
2008-02-25 09:48:00,2.1349,2.1353,2.1349,2.1352,75500000.0
2008-02-25 09:49:00,2.1352,2.1354,2.135,2.1354,136900000.0
2008-02-25 09:50:00,2.1354,2.1356,2.1352,2.1352,165300000.0
2008-02-25 09:51:00,2.1352,2.1362,2.1352,2.1361,132000000.0
2008-02-25 09:52:00,2.1361,2.1365,2.1358,2.13635,275400000.0
2008-02-25 09:53:00,2.13635,2.1364,2.13605,2.1361,234600000.0
2008-02-25 09:54:00,2.1361,2.1371,2.136,2.1362,202400000.0
2008-02-25 09:55:00,2.1361,2.1364,2.1359,2.13615,191200000.0
2008-02-25 09:56:00,2.13615,2.1371,2.13615,2.1368,280800000.0
2008-02-25 09:57:00,2.1368,2.1368,2.1363,2.1365,159200000.0
2008-02-25 09:58:00,2.13655,2.13695,2.1365,2.1368,185000000.0
2008-02-25 09:59:00,2.1368,2.13685,2.13655,2.1368,96600000.0
2008-02-25 10:00:00,2.1368,2.137,2.1366,2.1366,127700000.0
2008-02-25 10:01:00,2.1366,2.1373,2.1365,2.13665,273900000.0
2008-02-25 10:02:00,2.13665,2.1371,2.1366,2.1369,187100000.0
2008-02-25 10:03:00,2.1368,2.1369,2.1366,2.1369,116800000.0
2008-02-25 10:04:00,2.1369,2.13735,2.1369,2.1373,71200000.0
2008-02-25 10:05:00,2.1373,2.1375,2.1372,2.1372,82700000.0
2008-02-25 10:06:00,2.1372,2.1377,2.1372,2.13765,78900000.0
2008-02-25 10:07:00,2.13765,2.1385,2.1375,2.1381,269200000.0
2008-02-25 10:08:00,2.1381,2.1381,2.1376,2.1377,107000000.0
2008-02-25 10:09:00,2.1377,2.13785,2.13735,2.1375,241400000.0
2008-02-25 10:10:00,2.1375,2.1378,2.1373,2.1378,136900000.0
2008-02-25 10:11:00,2.1379,2.1379,2.1376,2.13765,105500000.0
2008-02-25 10:12:00,2.13765,2.138,2.13765,2.138,38200000.0
2008-02-25 10:13:00,2.138,2.1387,2.138,2.1385,118500000.0
2008-02-25 10:14:00,2.1385,2.1387,2.13835,2.1385,91900000.0
2008-02-25 10:15:00,2.1385,2.1388,2.1383,2.13845,110600000.0
2008-02-25 10:16:00,2.1385,2.1388,2.13795,2.13795,88700000.0
2008-02-25 10:17:00,2.13795,2.1383,2.13775,2.13785,285000000.0
2008-02-25 10:18:00,2.1378,2.138,2.1375,2.1378,322900000.0
2008-02-25 10:19:00,2.1378,2.1379,2.13735,2.13735,199000000.0
2008-02-25 10:20:00,2.13735,2.1376,2.1371,2.1375,118200000.0
2008-02-25 10:21:00,2.1375,2.1375,2.13705,2.13745,287500000.0
2008-02-25 10:22:00,2.13745,2.1377,2.13735,2.13735,286600000.0
2008-02-25 10:23:00,2.13735,2.1379,2.13735,2.1379,98500000.0
2008-02-25 10:24:00,2.1379,2.1384,2.1379,2.13815,300400000.0
2008-02-25 10:25:00,2.13815,2.1389,2.13815,2.1386,128600000.0
2008-02-25 10:26:00,2.1386,2.1392,2.13855,2.1386,136700000.0
2008-02-25 10:27:00,2.1386,2.1388,2.1385,2.1387,96800000.0
2008-02-25 10:28:00,2.1387,2.1394,2.13865,2.139,123000000.0
2008-02-25 10:29:00,2.139,2.139,2.1384,2.1389,152300000.0
2008-02-25 10:30:00,2.1389,2.1389,2.1382,2.1382,216500000.0
2008-02-25 10:31:00,2.1382,2.1387,2.1381,2.1381,119200000.0
2008-02-25 10:32:00,2.13815,2.1386,2.138,2.1384,94900000.0
2008-02-25 10:33:00,2.1384,2.13855,2.13785,2.13855,193800000.0
2008-02-25 10:34:00,2.13855,2.1389,2.1384,2.1386,169300000.0
2008-02-25 10:35:00,2.1386,2.1388,2.1384,2.1388,159700000.0
2008-02-25 10:36:00,2.1388,2.1388,2.1381,2.13825,219500000.0
2008-02-25 10:37:00,2.13825,2.1383,2.13805,2.13825,178900000.0
2008-02-25 10:38:00,2.13825,2.1385,2.1381,2.13815,248800000.0
2008-02-25 10:39:00,2.13815,2.13815,2.1376,2.1376,192300000.0
2008-02-25 10:40:00,2.1376,2.1377,2.1375,2.1375,54300000.0
2008-02-25 10:41:00,2.1375,2.1376,2.137,2.137,133100000.0
2008-02-25 10:42:00,2.137,2.137,2.137,2.137,28800000.0
2008-02-25 10:43:00,2.137,2.1372,2.13695,2.1371,50400000.0
2008-02-25 10:44:00,2.1371,2.1372,2.137,2.1371,35600000.0
2008-02-25 10:45:00,2.1371,2.1371,2.1364,2.1366,111100000.0
2008-02-25 10:46:00,2.1366,2.1368,2.1365,2.1366,73600000.0
2008-02-25 10:47:00,2.1366,2.1369,2.1364,2.1364,149900000.0
2008-02-25 10:48:00,2.1364,2.1367,2.1362,2.1365,152100000.0
2008-02-25 10:49:00,2.1365,2.1367,2.1361,2.13615,179800000.0
2008-02-25 10:50:00,2.13615,2.1363,2.13595,2.136,196100000.0
2008-02-25 10:51:00,2.136,2.136,2.1359,2.136,124500000.0
2008-02-25 10:52:00,2.136,2.136,2.135,2.1355,214400000.0
2008-02-25 10:53:00,2.1355,2.1359,2.1354,2.1354,92700000.0
2008-02-25 10:54:00,2.1354,2.1355,2.1354,2.1355,99500000.0
2008-02-25 10:55:00,2.1355,2.1357,2.13535,2.1356,51300000.0
2008-02-25 10:56:00,2.1356,2.13585,2.1353,2.1357,71400000.0
2008-02-25 10:57:00,2.1357,2.1359,2.1353,2.1355,82800000.0
2008-02-25 10:58:00,2.1355,2.1361,2.1354,2.1357,75100000.0
2008-02-25 10:59:00,2.1357,2.13695,2.1356,2.1367,95200000.0
2008-02-25 11:00:00,2.1366,2.137,2.13615,2.1366,208900000.0
2008-02-25 11:01:00,2.1366,2.1375,2.1366,2.1374,165700000.0
2008-02-25 11:02:00,2.1374,2.138,2.1373,2.1379,133200000.0
2008-02-25 11:03:00,2.1379,2.1385,2.1376,2.1379,86000000.0
2008-02-25 11:04:00,2.1379,2.1385,2.1379,2.1382,105100000.0
2008-02-25 11:05:00,2.1382,2.1383,2.138,2.13805,72500000.0
2008-02-25 11:06:00,2.138,2.1385,2.138,2.1383,76700000.0
2008-02-25 11:07:00,2.1383,2.1383,2.1377,2.1379,198500000.0
2008-02-25 11:08:00,2.1379,2.1383,2.1378,2.1379,141000000.0
2008-02-25 11:09:00,2.1379,2.1381,2.1378,2.13805,58800000.0
2008-02-25 11:10:00,2.138,2.1382,2.13785,2.13805,97300000.0
2008-02-25 11:11:00,2.13805,2.1385,2.13805,2.1383,86500000.0
2008-02-25 11:12:00,2.1384,2.1385,2.13785,2.1379,79700000.0
2008-02-25 11:13:00,2.1379,2.1384,2.1379,2.1384,117500000.0
2008-02-25 11:14:00,2.1384,2.1386,2.13825,2.1384,77700000.0
2008-02-25 11:15:00,2.1384,2.1389,2.1384,2.13855,98000000.0
2008-02-25 11:16:00,2.1386,2.1387,2.13835,2.1386,57200000.0
2008-02-25 11:17:00,2.1386,2.13895,2.1386,2.13875,118500000.0
2008-02-25 11:18:00,2.13875,2.1393,2.1386,2.1393,155500000.0
2008-02-25 11:19:00,2.1393,2.1396,2.13885,2.13925,125100000.0
2008-02-25 11:20:00,2.13925,2.1395,2.1387,2.1388,119900000.0
2008-02-25 11:21:00,2.1388,2.14,2.1388,2.1398,90800000.0
2008-02-25 11:22:00,2.1398,2.14005,2.139,2.1395,158800000.0
2008-02-25 11:23:00,2.1395,2.1399,2.1392,2.1395,127100000.0
2008-02-25 11:24:00,2.1395,2.1395,2.1391,2.1394,139900000.0
2008-02-25 11:25:00,2.1394,2.14,2.1393,2.1396,181600000.0
2008-02-25 11:26:00,2.1396,2.1396,2.13935,2.1394,238000000.0
2008-02-25 11:27:00,2.1392,2.1395,2.139,2.13935,271400000.0
2008-02-25 11:28:00,2.13935,2.1397,2.13905,2.13925,219000000.0
2008-02-25 11:29:00,2.13925,2.1393,2.1386,2.1389,211500000.0
2008-02-25 11:30:00,2.1389,2.13925,2.1387,2.1389,270800000.0
2008-02-25 11:31:00,2.1389,2.1391,2.1387,2.1388,269400000.0
2008-02-25 11:32:00,2.1388,2.1393,2.1388,2.1391,137300000.0
2008-02-25 11:33:00,2.1391,2.1393,2.1389,2.1392,124000000.0
2008-02-25 11:34:00,2.1392,2.13925,2.1388,2.1392,119700000.0
2008-02-25 11:35:00,2.1392,2.1397,2.139,2.13955,80100000.0
2008-02-25 11:36:00,2.13955,2.13965,2.1392,2.13955,71300000.0
2008-02-25 11:37:00,2.13955,2.1403,2.1395,2.1401,165300000.0
2008-02-25 11:38:00,2.1402,2.14195,2.1401,2.14155,236700000.0
2008-02-25 11:39:00,2.14145,2.14165,2.1405,2.1409,255900000.0
2008-02-25 11:40:00,2.14085,2.1415,2.14085,2.14135,210800000.0
2008-02-25 11:41:00,2.14135,2.1419,2.1412,2.1415,299500000.0
2008-02-25 11:42:00,2.1416,2.1416,2.14135,2.14145,201100000.0
2008-02-25 11:43:00,2.14145,2.14305,2.1412,2.1425,116000000.0
2008-02-25 11:44:00,2.1425,2.14305,2.1423,2.14305,94400000.0
2008-02-25 11:45:00,2.14305,2.14305,2.1421,2.1421,358700000.0
2008-02-25 11:46:00,2.1421,2.1422,2.1416,2.1419,190000000.0
2008-02-25 11:47:00,2.1419,2.1421,2.14175,2.1418,125300000.0
2008-02-25 11:48:00,2.1418,2.1423,2.1418,2.1423,120700000.0
2008-02-25 11:49:00,2.1423,2.14245,2.1419,2.1422,381800000.0
2008-02-25 11:50:00,2.1422,2.1427,2.1422,2.14255,182800000.0
2008-02-25 11:51:00,2.1425,2.14275,2.1423,2.1423,235900000.0
2008-02-25 11:52:00,2.14235,2.14235,2.1421,2.14215,46500000.0
2008-02-25 11:53:00,2.14215,2.14225,2.142,2.142,220200000.0
2008-02-25 11:54:00,2.142,2.142,2.1418,2.1419,169100000.0
2008-02-25 11:55:00,2.1419,2.14195,2.1417,2.1419,188800000.0
2008-02-25 11:56:00,2.1419,2.1421,2.14165,2.142,261100000.0
2008-02-25 11:57:00,2.142,2.1421,2.1418,2.1421,225700000.0
2008-02-25 11:58:00,2.1421,2.1421,2.14185,2.14205,116100000.0
2008-02-25 11:59:00,2.14205,2.143,2.14205,2.143,224700000.0
2008-02-25 12:00:00,2.143,2.143,2.14265,2.1427,161000000.0
2008-02-25 12:01:00,2.1427,2.1432,2.1425,2.1427,385000000.0
2008-02-25 12:02:00,2.1427,2.1428,2.1425,2.1426,73500000.0
2008-02-25 12:03:00,2.1426,2.1426,2.1421,2.1421,167500000.0
2008-02-25 12:04:00,2.1421,2.1423,2.1418,2.142,131500000.0
2008-02-25 12:05:00,2.142,2.14225,2.14185,2.1422,229900000.0
2008-02-25 12:06:00,2.1422,2.1425,2.1415,2.1423,199600000.0
2008-02-25 12:07:00,2.1423,2.14275,2.1422,2.1425,299400000.0
2008-02-25 12:08:00,2.1425,2.1427,2.1424,2.14245,146700000.0
2008-02-25 12:09:00,2.14245,2.1432,2.14245,2.1429,159400000.0
2008-02-25 12:10:00,2.1429,2.143,2.14275,2.143,147400000.0
2008-02-25 12:11:00,2.143,2.1432,2.143,2.143,36600000.0
2008-02-25 12:12:00,2.143,2.143,2.14265,2.1428,116500000.0
2008-02-25 12:13:00,2.1428,2.143,2.1427,2.143,74100000.0
2008-02-25 12:14:00,2.143,2.143,2.1428,2.1428,23100000.0
2008-02-25 12:15:00,2.1428,2.143,2.1425,2.1426,113100000.0
2008-02-25 12:16:00,2.1426,2.1428,2.1425,2.1427,136900000.0
2008-02-25 12:17:00,2.1427,2.1429,2.1425,2.1427,117700000.0
2008-02-25 12:18:00,2.1427,2.1428,2.1427,2.1427,27600000.0
2008-02-25 12:19:00,2.1427,2.1427,2.1423,2.1423,62700000.0
2008-02-25 12:20:00,2.1423,2.1432,2.1423,2.1429,70900000.0
2008-02-25 12:21:00,2.1429,2.143,2.1424,2.1425,91400000.0
2008-02-25 12:22:00,2.1425,2.1426,2.1421,2.1421,101100000.0
2008-02-25 12:23:00,2.1421,2.1422,2.1421,2.1421,98100000.0
2008-02-25 12:24:00,2.1421,2.1422,2.142,2.14215,56400000.0
2008-02-25 12:25:00,2.1421,2.14235,2.142,2.14235,224100000.0
2008-02-25 12:26:00,2.14235,2.1426,2.14235,2.1426,212000000.0
2008-02-25 12:27:00,2.1426,2.1427,2.1423,2.1424,156900000.0
2008-02-25 12:28:00,2.1424,2.1427,2.142,2.142,45700000.0
2008-02-25 12:29:00,2.142,2.1422,2.142,2.1422,47900000.0
2008-02-25 12:30:00,2.1422,2.1422,2.1416,2.142,79200000.0
2008-02-25 12:31:00,2.142,2.1422,2.1418,2.14195,106100000.0
2008-02-25 12:32:00,2.14195,2.1422,2.1418,2.1422,222200000.0
2008-02-25 12:33:00,2.1422,2.1426,2.142,2.1424,166300000.0
2008-02-25 12:34:00,2.1424,2.1426,2.14195,2.14205,171800000.0
2008-02-25 12:35:00,2.14205,2.14205,2.1418,2.1418,345900000.0
2008-02-25 12:36:00,2.1418,2.1422,2.1418,2.1419,78400000.0
2008-02-25 12:37:00,2.1419,2.142,2.1415,2.1415,170100000.0
2008-02-25 12:38:00,2.1415,2.1417,2.1415,2.1417,28400000.0
2008-02-25 12:39:00,2.1417,2.1419,2.1417,2.1417,21100000.0
2008-02-25 12:40:00,2.1417,2.1418,2.1415,2.1415,93100000.0
2008-02-25 12:41:00,2.1415,2.1418,2.1415,2.1416,63400000.0
2008-02-25 12:42:00,2.1416,2.1421,2.1416,2.1418,134500000.0
2008-02-25 12:43:00,2.1418,2.142,2.1416,2.142,140700000.0
2008-02-25 12:44:00,2.142,2.142,2.1418,2.1418,67000000.0
2008-02-25 12:45:00,2.1418,2.142,2.14155,2.1418,109200000.0
2008-02-25 12:46:00,2.1418,2.1418,2.1416,2.14165,155800000.0
2008-02-25 12:47:00,2.14165,2.1417,2.14155,2.1417,266800000.0
2008-02-25 12:48:00,2.1417,2.1417,2.1415,2.14165,219800000.0
2008-02-25 12:49:00,2.14165,2.1418,2.141,2.1412,204400000.0
2008-02-25 12:50:00,2.1412,2.1414,2.14085,2.141,106100000.0
2008-02-25 12:51:00,2.141,2.1415,2.1409,2.1413,168600000.0
2008-02-25 12:52:00,2.1413,2.14135,2.14075,2.141,206400000.0
2008-02-25 12:53:00,2.141,2.141,2.1408,2.1408,73400000.0
2008-02-25 12:54:00,2.1408,2.141,2.1405,2.1405,69600000.0
2008-02-25 12:55:00,2.1405,2.1407,2.1403,2.1407,89600000.0
2008-02-25 12:56:00,2.1407,2.1409,2.1407,2.1407,82700000.0
2008-02-25 12:57:00,2.1407,2.1409,2.1404,2.1408,163300000.0
2008-02-25 12:58:00,2.1408,2.1409,2.1407,2.1407,106900000.0
2008-02-25 12:59:00,2.1407,2.14105,2.1407,2.1409,118300000.0
2008-02-25 13:00:00,2.1409,2.1415,2.1409,2.1412,96400000.0
2008-02-25 13:01:00,2.1412,2.1412,2.1408,2.14115,162600000.0
2008-02-25 13:02:00,2.14115,2.1418,2.14115,2.1416,101800000.0
2008-02-25 13:03:00,2.1416,2.1419,2.1416,2.1418,83600000.0
2008-02-25 13:04:00,2.1418,2.1428,2.1418,2.1428,116800000.0
2008-02-25 13:05:00,2.1428,2.1428,2.14225,2.1425,110900000.0
2008-02-25 13:06:00,2.1425,2.144,2.1425,2.1435,149900000.0
2008-02-25 13:07:00,2.1435,2.14515,2.1435,2.1446,178400000.0
2008-02-25 13:08:00,2.1445,2.1461,2.1445,2.1456,245400000.0
2008-02-25 13:09:00,2.1456,2.1456,2.1449,2.14525,93800000.0
2008-02-25 13:10:00,2.1452,2.1454,2.1442,2.1443,65200000.0
2008-02-25 13:11:00,2.1443,2.145,2.144,2.1447,83400000.0
2008-02-25 13:12:00,2.1447,2.1451,2.1445,2.145,404900000.0
2008-02-25 13:13:00,2.145,2.1451,2.14475,2.1449,194800000.0
2008-02-25 13:14:00,2.1449,2.1452,2.14435,2.1448,178900000.0
2008-02-25 13:15:00,2.1447,2.1448,2.1439,2.1445,127300000.0
2008-02-25 13:16:00,2.14465,2.1451,2.1446,2.1446,140300000.0
2008-02-25 13:17:00,2.1446,2.1446,2.1437,2.1438,110200000.0
2008-02-25 13:18:00,2.1438,2.144,2.1436,2.144,69600000.0
2008-02-25 13:19:00,2.144,2.1442,2.14375,2.1442,91400000.0
2008-02-25 13:20:00,2.1442,2.145,2.1441,2.1447,252500000.0
2008-02-25 13:21:00,2.1447,2.145,2.1446,2.1449,236500000.0
2008-02-25 13:22:00,2.1449,2.1449,2.14415,2.1442,198100000.0
2008-02-25 13:23:00,2.1442,2.1443,2.1433,2.1437,121800000.0
2008-02-25 13:24:00,2.1437,2.1437,2.14295,2.14305,100200000.0
2008-02-25 13:25:00,2.14305,2.1436,2.14305,2.14335,280500000.0
2008-02-25 13:26:00,2.14335,2.14345,2.1433,2.1433,43700000.0
2008-02-25 13:27:00,2.1433,2.1434,2.14305,2.14335,90700000.0
2008-02-25 13:28:00,2.14335,2.14365,2.14315,2.1436,119000000.0
2008-02-25 13:29:00,2.1436,2.1438,2.1435,2.14365,98200000.0
2008-02-25 13:30:00,2.1437,2.1437,2.1432,2.1433,189500000.0
2008-02-25 13:31:00,2.14335,2.14345,2.14325,2.1434,71600000.0
2008-02-25 13:32:00,2.1434,2.1435,2.14335,2.1434,78400000.0
2008-02-25 13:33:00,2.1434,2.1436,2.1434,2.1435,118000000.0
2008-02-25 13:34:00,2.1435,2.1438,2.14345,2.1438,162400000.0
2008-02-25 13:35:00,2.1438,2.1445,2.1438,2.1441,85200000.0
2008-02-25 13:36:00,2.1442,2.1445,2.14395,2.1441,154100000.0
2008-02-25 13:37:00,2.1441,2.1442,2.1438,2.14405,102000000.0
2008-02-25 13:38:00,2.14405,2.1442,2.14385,2.14405,98500000.0
2008-02-25 13:39:00,2.14405,2.1441,2.14375,2.14395,107200000.0
2008-02-25 13:40:00,2.14395,2.1441,2.1439,2.144,142200000.0
2008-02-25 13:41:00,2.144,2.14425,2.144,2.1442,129300000.0
2008-02-25 13:42:00,2.1442,2.1442,2.14395,2.1441,304100000.0
2008-02-25 13:43:00,2.1441,2.1442,2.14395,2.144,85800000.0
2008-02-25 13:44:00,2.144,2.14425,2.144,2.14425,194200000.0
2008-02-25 13:45:00,2.14425,2.1443,2.14405,2.1442,82300000.0
2008-02-25 13:46:00,2.1442,2.1442,2.1442,2.1442,18300000.0
2008-02-25 13:47:00,2.1442,2.14425,2.1442,2.14425,122900000.0
2008-02-25 13:48:00,2.14425,2.1445,2.1442,2.1442,103100000.0
2008-02-25 13:49:00,2.1442,2.1443,2.1442,2.1442,62900000.0
2008-02-25 13:50:00,2.1442,2.1449,2.1442,2.1448,182500000.0
2008-02-25 13:51:00,2.14475,2.1449,2.1447,2.1447,90500000.0
2008-02-25 13:52:00,2.1447,2.1449,2.1446,2.1446,75800000.0
2008-02-25 13:53:00,2.1446,2.1447,2.1446,2.1446,80500000.0
2008-02-25 13:54:00,2.1446,2.1447,2.14435,2.1444,122600000.0
2008-02-25 13:55:00,2.1444,2.14455,2.1443,2.1443,118600000.0
2008-02-25 13:56:00,2.1443,2.1444,2.14385,2.14385,99600000.0
2008-02-25 13:57:00,2.14385,2.1442,2.1436,2.1436,90000000.0
2008-02-25 13:58:00,2.1436,2.1438,2.1431,2.14325,264400000.0
2008-02-25 13:59:00,2.1433,2.1437,2.14285,2.1431,170000000.0
2008-02-25 14:00:00,2.14305,2.1431,2.14225,2.1424,220900000.0
2008-02-25 14:01:00,2.1424,2.1429,2.1424,2.14285,196400000.0
2008-02-25 14:02:00,2.1428,2.1432,2.1427,2.14275,462200000.0
2008-02-25 14:03:00,2.14275,2.1428,2.1426,2.1426,91200000.0
2008-02-25 14:04:00,2.1426,2.1426,2.142,2.1424,206100000.0
2008-02-25 14:05:00,2.1424,2.1424,2.142,2.1423,215700000.0
2008-02-25 14:06:00,2.1423,2.1425,2.1418,2.1422,140600000.0
2008-02-25 14:07:00,2.1422,2.1424,2.1422,2.1424,75200000.0
2008-02-25 14:08:00,2.1424,2.14255,2.1422,2.14255,204600000.0
2008-02-25 14:09:00,2.14255,2.14255,2.14225,2.14235,265900000.0
2008-02-25 14:10:00,2.14235,2.1425,2.14205,2.1425,186300000.0
2008-02-25 14:11:00,2.1425,2.1425,2.142,2.142,118300000.0
2008-02-25 14:12:00,2.142,2.1423,2.1419,2.142,203200000.0
2008-02-25 14:13:00,2.142,2.1422,2.1419,2.14195,74000000.0
2008-02-25 14:14:00,2.14195,2.14235,2.1417,2.1419,353700000.0
2008-02-25 14:15:00,2.1419,2.142,2.1419,2.142,92300000.0
2008-02-25 14:16:00,2.142,2.1421,2.14195,2.142,87300000.0
2008-02-25 14:17:00,2.142,2.1422,2.1419,2.1422,390100000.0
2008-02-25 14:18:00,2.1422,2.1422,2.1417,2.14175,294800000.0
2008-02-25 14:19:00,2.14175,2.142,2.14155,2.1417,213600000.0
2008-02-25 14:20:00,2.1417,2.1418,2.14155,2.1416,166000000.0
2008-02-25 14:21:00,2.14155,2.14165,2.14145,2.14155,163000000.0
2008-02-25 14:22:00,2.14155,2.14165,2.1415,2.1416,64600000.0
2008-02-25 14:23:00,2.1416,2.1416,2.1414,2.1414,27200000.0
2008-02-25 14:24:00,2.1414,2.1415,2.1412,2.1412,39300000.0
2008-02-25 14:25:00,2.1412,2.1415,2.1412,2.1415,40700000.0
2008-02-25 14:26:00,2.1415,2.1422,2.1415,2.142,120100000.0
2008-02-25 14:27:00,2.142,2.1423,2.14185,2.14225,212000000.0
2008-02-25 14:28:00,2.14225,2.1426,2.1421,2.1424,261700000.0
2008-02-25 14:29:00,2.1424,2.1426,2.14205,2.1421,260300000.0
2008-02-25 14:30:00,2.14205,2.1421,2.1416,2.1418,176200000.0
2008-02-25 14:31:00,2.1418,2.1418,2.1414,2.1414,220900000.0
2008-02-25 14:32:00,2.1414,2.1415,2.1413,2.14135,179400000.0
2008-02-25 14:33:00,2.14135,2.1417,2.14135,2.1415,116600000.0
2008-02-25 14:34:00,2.1415,2.1416,2.1414,2.1415,194800000.0
2008-02-25 14:35:00,2.1415,2.1416,2.14145,2.14155,172500000.0
2008-02-25 14:36:00,2.14155,2.14165,2.1414,2.1416,132400000.0
2008-02-25 14:37:00,2.1416,2.14175,2.1415,2.14175,165600000.0
2008-02-25 14:38:00,2.14175,2.1423,2.1417,2.1423,167200000.0
2008-02-25 14:39:00,2.1423,2.1427,2.1418,2.1419,193200000.0
2008-02-25 14:40:00,2.1419,2.1421,2.1418,2.1419,190100000.0
2008-02-25 14:41:00,2.1419,2.14205,2.1419,2.14195,72000000.0
2008-02-25 14:42:00,2.14195,2.1422,2.1419,2.142,81200000.0
2008-02-25 14:43:00,2.142,2.1421,2.1417,2.1418,96700000.0
2008-02-25 14:44:00,2.1418,2.142,2.1415,2.1418,217900000.0
2008-02-25 14:45:00,2.1418,2.14205,2.14165,2.142,143200000.0
2008-02-25 14:46:00,2.142,2.1422,2.1419,2.142,112300000.0
2008-02-25 14:47:00,2.142,2.1422,2.1419,2.1419,85700000.0
2008-02-25 14:48:00,2.1419,2.1421,2.1416,2.1418,107000000.0
2008-02-25 14:49:00,2.1417,2.142,2.1417,2.1418,95300000.0
2008-02-25 14:50:00,2.14185,2.14185,2.1413,2.1415,150800000.0
2008-02-25 14:51:00,2.1415,2.1415,2.1412,2.1412,83600000.0
2008-02-25 14:52:00,2.1412,2.1414,2.1412,2.1414,85800000.0
2008-02-25 14:53:00,2.1414,2.1414,2.141,2.141,216200000.0
2008-02-25 14:54:00,2.141,2.1412,2.14085,2.1409,202300000.0
2008-02-25 14:55:00,2.1409,2.1411,2.14065,2.14075,132700000.0
2008-02-25 14:56:00,2.14075,2.14085,2.1407,2.1407,64300000.0
2008-02-25 14:57:00,2.1407,2.141,2.1405,2.1409,215600000.0
2008-02-25 14:58:00,2.1409,2.141,2.1407,2.1409,150100000.0
2008-02-25 14:59:00,2.1409,2.1413,2.1408,2.1413,153200000.0
2008-02-25 15:00:00,2.1413,2.1414,2.141,2.1412,130600000.0
2008-02-25 15:01:00,2.1412,2.1415,2.141,2.14135,69600000.0
2008-02-25 15:02:00,2.14135,2.142,2.1413,2.14155,164400000.0
2008-02-25 15:03:00,2.14155,2.1419,2.14145,2.1416,142600000.0
2008-02-25 15:04:00,2.1416,2.14175,2.14125,2.1413,110400000.0
2008-02-25 15:05:00,2.1413,2.1414,2.1412,2.1413,141200000.0
2008-02-25 15:06:00,2.1413,2.1414,2.14115,2.1412,118400000.0
2008-02-25 15:07:00,2.1412,2.14145,2.1411,2.14115,94500000.0
2008-02-25 15:08:00,2.14115,2.14125,2.1411,2.1411,120400000.0
2008-02-25 15:09:00,2.1411,2.1414,2.1411,2.1412,64000000.0
2008-02-25 15:10:00,2.1412,2.1413,2.1411,2.1413,59000000.0
2008-02-25 15:11:00,2.1413,2.1414,2.141,2.141,48300000.0
2008-02-25 15:12:00,2.141,2.1411,2.141,2.141,22600000.0
2008-02-25 15:13:00,2.141,2.141,2.14085,2.141,39900000.0
2008-02-25 15:14:00,2.141,2.1411,2.14065,2.14065,71700000.0
2008-02-25 15:15:00,2.14065,2.14065,2.13975,2.13975,206900000.0
2008-02-25 15:16:00,2.13975,2.13995,2.1397,2.13985,212000000.0
2008-02-25 15:17:00,2.13985,2.1404,2.13985,2.1402,115100000.0
2008-02-25 15:18:00,2.1402,2.14045,2.1402,2.1404,229100000.0
2008-02-25 15:19:00,2.1404,2.1404,2.14,2.1402,90900000.0
2008-02-25 15:20:00,2.1402,2.1404,2.14,2.14015,316700000.0
2008-02-25 15:21:00,2.14015,2.1402,2.1394,2.1394,123300000.0
2008-02-25 15:22:00,2.1394,2.1397,2.13915,2.1397,174000000.0
2008-02-25 15:23:00,2.1397,2.1397,2.1388,2.13885,211000000.0
2008-02-25 15:24:00,2.13885,2.1396,2.1387,2.13895,327500000.0
2008-02-25 15:25:00,2.13895,2.13905,2.1379,2.1381,337300000.0
2008-02-25 15:26:00,2.1381,2.1382,2.1377,2.138,162000000.0
2008-02-25 15:27:00,2.1379,2.1381,2.1378,2.1379,272300000.0
2008-02-25 15:28:00,2.1379,2.1385,2.1377,2.1384,280700000.0
2008-02-25 15:29:00,2.1384,2.1386,2.138,2.138,178500000.0
2008-02-25 15:30:00,2.138,2.1387,2.13795,2.1385,111100000.0
2008-02-25 15:31:00,2.1385,2.1388,2.1384,2.13865,202300000.0
2008-02-25 15:32:00,2.13865,2.139,2.1386,2.1388,267100000.0
2008-02-25 15:33:00,2.1388,2.139,2.1388,2.139,152400000.0
2008-02-25 15:34:00,2.139,2.139,2.13795,2.1383,209800000.0
2008-02-25 15:35:00,2.1383,2.1387,2.138,2.1385,234500000.0
2008-02-25 15:36:00,2.1385,2.1385,2.1381,2.1382,294400000.0
2008-02-25 15:37:00,2.1382,2.1383,2.1379,2.1383,161600000.0
2008-02-25 15:38:00,2.1383,2.13835,2.13805,2.1381,193900000.0
2008-02-25 15:39:00,2.1381,2.1387,2.13795,2.1382,213600000.0
2008-02-25 15:40:00,2.1382,2.139,2.1382,2.13845,136300000.0
2008-02-25 15:41:00,2.13845,2.1386,2.1379,2.138,155300000.0
2008-02-25 15:42:00,2.138,2.1383,2.1378,2.1382,177600000.0
2008-02-25 15:43:00,2.1382,2.1382,2.13785,2.1381,320400000.0
2008-02-25 15:44:00,2.1381,2.1383,2.13795,2.1381,183200000.0
2008-02-25 15:45:00,2.1381,2.1388,2.1381,2.13855,200100000.0
2008-02-25 15:46:00,2.1386,2.1391,2.1385,2.13895,239400000.0
2008-02-25 15:47:00,2.13895,2.1391,2.1388,2.139,135600000.0
2008-02-25 15:48:00,2.139,2.1391,2.1388,2.1389,129600000.0
2008-02-25 15:49:00,2.1389,2.1391,2.1389,2.139,137800000.0
2008-02-25 15:50:00,2.139,2.1392,2.13885,2.1392,230900000.0
2008-02-25 15:51:00,2.1392,2.13955,2.13915,2.1395,354800000.0
2008-02-25 15:52:00,2.13945,2.13945,2.1392,2.1394,280300000.0
2008-02-25 15:53:00,2.13945,2.1395,2.1392,2.13945,248600000.0
2008-02-25 15:54:00,2.13945,2.13985,2.13935,2.1397,175200000.0
2008-02-25 15:55:00,2.1397,2.14,2.13965,2.1399,266900000.0
2008-02-25 15:56:00,2.1399,2.1405,2.13985,2.1401,99900000.0
2008-02-25 15:57:00,2.1401,2.1405,2.1401,2.1402,69500000.0
2008-02-25 15:58:00,2.1402,2.1404,2.14,2.1401,102200000.0
2008-02-25 15:59:00,2.1401,2.1405,2.1398,2.14,233000000.0
2008-02-25 16:00:00,2.14005,2.14045,2.14,2.1401,197800000.0
2008-02-25 16:01:00,2.1401,2.1402,2.14,2.14,162700000.0
2008-02-25 16:02:00,2.14,2.1402,2.13995,2.14,90700000.0
2008-02-25 16:03:00,2.14,2.1401,2.1397,2.1399,224400000.0
2008-02-25 16:04:00,2.1399,2.1401,2.1398,2.14,89400000.0
2008-02-25 16:05:00,2.14,2.14005,2.13955,2.1396,154900000.0
2008-02-25 16:06:00,2.1397,2.1399,2.1395,2.1397,111200000.0
2008-02-25 16:07:00,2.1397,2.1398,2.1394,2.1394,200300000.0
2008-02-25 16:08:00,2.1395,2.1397,2.1394,2.1397,86400000.0
2008-02-25 16:09:00,2.1397,2.1397,2.13945,2.13955,145400000.0
2008-02-25 16:10:00,2.13955,2.1397,2.13935,2.1397,124100000.0
2008-02-25 16:11:00,2.1397,2.1397,2.1395,2.1395,73700000.0
2008-02-25 16:12:00,2.1395,2.13985,2.1394,2.13985,175300000.0
2008-02-25 16:13:00,2.13985,2.14005,2.1396,2.1398,229700000.0
2008-02-25 16:14:00,2.1398,2.13985,2.1396,2.13985,111100000.0
2008-02-25 16:15:00,2.13985,2.1404,2.1398,2.14015,227800000.0
2008-02-25 16:16:00,2.14015,2.1404,2.14,2.1403,175300000.0
2008-02-25 16:17:00,2.1403,2.1406,2.1402,2.1406,192300000.0
2008-02-25 16:18:00,2.1406,2.1407,2.1402,2.1407,148700000.0
2008-02-25 16:19:00,2.1407,2.1411,2.1405,2.1409,120300000.0
2008-02-25 16:20:00,2.1409,2.14125,2.14065,2.141,305700000.0
2008-02-25 16:21:00,2.141,2.1414,2.141,2.1413,290600000.0
2008-02-25 16:22:00,2.1413,2.1415,2.1403,2.1403,280800000.0
2008-02-25 16:23:00,2.14035,2.1412,2.1403,2.1405,275600000.0
2008-02-25 16:24:00,2.1405,2.1407,2.1403,2.1404,302500000.0
2008-02-25 16:25:00,2.1404,2.1404,2.14005,2.1402,216500000.0
2008-02-25 16:26:00,2.1402,2.1404,2.13985,2.14,295200000.0
2008-02-25 16:27:00,2.14005,2.14015,2.1398,2.1399,168700000.0
2008-02-25 16:28:00,2.1399,2.14025,2.1399,2.14015,182000000.0
2008-02-25 16:29:00,2.14015,2.1403,2.13995,2.1402,324500000.0
2008-02-25 16:30:00,2.1402,2.1402,2.1399,2.1401,80500000.0
2008-02-25 16:31:00,2.1401,2.1404,2.1401,2.1402,40200000.0
2008-02-25 16:32:00,2.1402,2.1408,2.1402,2.1408,189500000.0
2008-02-25 16:33:00,2.1408,2.1413,2.1407,2.14115,215600000.0
2008-02-25 16:34:00,2.14115,2.1412,2.14075,2.1409,316600000.0
2008-02-25 16:35:00,2.14095,2.141,2.1404,2.1408,189300000.0
2008-02-25 16:36:00,2.1408,2.1409,2.14055,2.14075,275600000.0
2008-02-25 16:37:00,2.14075,2.1409,2.1406,2.14065,173000000.0
2008-02-25 16:38:00,2.14065,2.14075,2.13985,2.14,122000000.0
2008-02-25 16:39:00,2.14,2.1402,2.13975,2.1401,127200000.0
2008-02-25 16:40:00,2.1401,2.1403,2.13945,2.13945,89300000.0
2008-02-25 16:41:00,2.13945,2.14,2.13945,2.1398,130200000.0
2008-02-25 16:42:00,2.1398,2.1399,2.1393,2.1393,179600000.0
2008-02-25 16:43:00,2.1393,2.1396,2.1392,2.1393,56500000.0
2008-02-25 16:44:00,2.1393,2.1398,2.1391,2.1395,306800000.0
2008-02-25 16:45:00,2.1395,2.13975,2.1394,2.13975,215200000.0
2008-02-25 16:46:00,2.13975,2.1404,2.13975,2.1402,236100000.0
2008-02-25 16:47:00,2.1402,2.1405,2.14,2.1404,259000000.0
2008-02-25 16:48:00,2.1404,2.1405,2.14005,2.1404,201900000.0
2008-02-25 16:49:00,2.1404,2.1404,2.1397,2.1397,179600000.0
2008-02-25 16:50:00,2.1397,2.14,2.1395,2.14,110500000.0
2008-02-25 16:51:00,2.1399,2.1399,2.1391,2.1392,122800000.0
2008-02-25 16:52:00,2.139,2.1395,2.13895,2.1392,196200000.0
2008-02-25 16:53:00,2.1392,2.1395,2.1389,2.13895,318100000.0
2008-02-25 16:54:00,2.13895,2.1397,2.13895,2.13965,277000000.0
2008-02-25 16:55:00,2.13965,2.1397,2.1391,2.1393,164100000.0
2008-02-25 16:56:00,2.1393,2.1395,2.1389,2.13905,327800000.0
2008-02-25 16:57:00,2.1391,2.1396,2.13905,2.13925,242900000.0
2008-02-25 16:58:00,2.13925,2.1396,2.13915,2.1396,223100000.0
2008-02-25 16:59:00,2.1396,2.1396,2.13895,2.13905,371600000.0
2008-02-25 17:00:00,2.13905,2.1406,2.13895,2.1399,332400000.0
2008-02-25 17:01:00,2.13995,2.14005,2.1394,2.13975,167400000.0
2008-02-25 17:02:00,2.13975,2.1407,2.1397,2.1405,190300000.0
2008-02-25 17:03:00,2.1405,2.1407,2.1401,2.1405,125800000.0
2008-02-25 17:04:00,2.1405,2.1411,2.14035,2.1407,152000000.0
2008-02-25 17:05:00,2.1407,2.1418,2.14065,2.1418,165300000.0
2008-02-25 17:06:00,2.1418,2.142,2.14125,2.1418,178900000.0
2008-02-25 17:07:00,2.1419,2.14255,2.1417,2.14255,189800000.0
2008-02-25 17:08:00,2.14255,2.14255,2.1416,2.1419,128000000.0
2008-02-25 17:09:00,2.1419,2.142,2.1412,2.1416,144700000.0
2008-02-25 17:10:00,2.1416,2.1419,2.14135,2.1414,303000000.0
2008-02-25 17:11:00,2.1414,2.142,2.14125,2.14175,219700000.0
2008-02-25 17:12:00,2.14175,2.1419,2.14145,2.1415,464600000.0
2008-02-25 17:13:00,2.1415,2.1418,2.1412,2.1415,383800000.0
2008-02-25 17:14:00,2.1415,2.14165,2.14115,2.1412,139800000.0
2008-02-25 17:15:00,2.1412,2.1419,2.14115,2.1417,288200000.0
2008-02-25 17:16:00,2.1417,2.1424,2.1417,2.1424,285800000.0
2008-02-25 17:17:00,2.1424,2.1428,2.1423,2.1424,233600000.0
2008-02-25 17:18:00,2.1423,2.1429,2.1423,2.1427,172100000.0
2008-02-25 17:19:00,2.1427,2.1427,2.1419,2.142,378200000.0
2008-02-25 17:20:00,2.142,2.1424,2.1418,2.1418,205100000.0
2008-02-25 17:21:00,2.1418,2.1425,2.1418,2.1425,224700000.0
2008-02-25 17:22:00,2.1425,2.1425,2.14185,2.1421,168900000.0
2008-02-25 17:23:00,2.1421,2.1422,2.14165,2.1418,313400000.0
2008-02-25 17:24:00,2.14175,2.1426,2.14155,2.1422,166900000.0
2008-02-25 17:25:00,2.1422,2.1427,2.1422,2.1424,237600000.0
2008-02-25 17:26:00,2.1424,2.1429,2.14175,2.1418,254700000.0
2008-02-25 17:27:00,2.14175,2.142,2.14155,2.1419,120200000.0
2008-02-25 17:28:00,2.1419,2.1426,2.1418,2.1425,241900000.0
2008-02-25 17:29:00,2.1425,2.1428,2.1422,2.1426,183400000.0
2008-02-25 17:30:00,2.1426,2.143,2.14255,2.1429,320900000.0
2008-02-25 17:31:00,2.1429,2.1432,2.1427,2.14275,114600000.0
2008-02-25 17:32:00,2.14275,2.1432,2.1427,2.143,95400000.0
2008-02-25 17:33:00,2.143,2.143,2.1427,2.1428,107500000.0
2008-02-25 17:34:00,2.1428,2.1428,2.1422,2.1427,66900000.0
2008-02-25 17:35:00,2.1427,2.1427,2.1422,2.1424,86100000.0
2008-02-25 17:36:00,2.1424,2.1427,2.1418,2.1418,159200000.0
2008-02-25 17:37:00,2.1418,2.14215,2.14175,2.14185,153600000.0
2008-02-25 17:38:00,2.14185,2.1423,2.1418,2.1421,108700000.0
2008-02-25 17:39:00,2.1421,2.1425,2.1421,2.1423,71100000.0
2008-02-25 17:40:00,2.1423,2.1423,2.1412,2.1414,69000000.0
2008-02-25 17:41:00,2.1414,2.142,2.14125,2.1414,148600000.0
2008-02-25 17:42:00,2.1414,2.1415,2.1408,2.1409,89900000.0
2008-02-25 17:43:00,2.1409,2.1411,2.1406,2.141,149100000.0
2008-02-25 17:44:00,2.14095,2.1413,2.1408,2.1408,109600000.0
2008-02-25 17:45:00,2.1408,2.1414,2.1406,2.14135,80300000.0
2008-02-25 17:46:00,2.14125,2.1418,2.14125,2.1417,192800000.0
2008-02-25 17:47:00,2.1416,2.1417,2.141,2.1412,106000000.0
2008-02-25 17:48:00,2.1412,2.1417,2.1411,2.1415,86500000.0
2008-02-25 17:49:00,2.1415,2.142,2.1414,2.1419,114800000.0
2008-02-25 17:50:00,2.1419,2.1421,2.1414,2.1414,183100000.0
2008-02-25 17:51:00,2.1414,2.1415,2.141,2.1414,118300000.0
2008-02-25 17:52:00,2.1414,2.1418,2.1412,2.1416,136800000.0
2008-02-25 17:53:00,2.1416,2.1416,2.1409,2.1409,174700000.0
2008-02-25 17:54:00,2.1409,2.1414,2.1408,2.14125,120700000.0
2008-02-25 17:55:00,2.14125,2.1417,2.1412,2.1415,269200000.0
2008-02-25 17:56:00,2.1415,2.1417,2.1412,2.1413,183900000.0
2008-02-25 17:57:00,2.1413,2.1418,2.1413,2.1413,82900000.0
2008-02-25 17:58:00,2.1413,2.1418,2.14105,2.1414,179100000.0
2008-02-25 17:59:00,2.1414,2.1431,2.1414,2.14295,208200000.0
2008-02-25 18:00:00,2.14295,2.1431,2.1421,2.1425,138500000.0
2008-02-25 18:01:00,2.1425,2.1429,2.1425,2.1426,177400000.0
2008-02-25 18:02:00,2.1426,2.143,2.14235,2.1429,99500000.0
2008-02-25 18:03:00,2.1429,2.1432,2.1425,2.1429,168000000.0
2008-02-25 18:04:00,2.1431,2.1431,2.14255,2.1429,256900000.0
2008-02-25 18:05:00,2.14275,2.14275,2.1417,2.1417,314700000.0
2008-02-25 18:06:00,2.14175,2.1419,2.1416,2.1417,260100000.0
2008-02-25 18:07:00,2.1417,2.1421,2.14155,2.142,385100000.0
2008-02-25 18:08:00,2.142,2.1421,2.1415,2.1416,278100000.0
2008-02-25 18:09:00,2.1416,2.1421,2.1415,2.1421,459600000.0
2008-02-25 18:10:00,2.14195,2.1422,2.1415,2.1417,128700000.0
2008-02-25 18:11:00,2.1417,2.1421,2.1415,2.1416,65400000.0
2008-02-25 18:12:00,2.1416,2.1418,2.1416,2.1417,78700000.0
2008-02-25 18:13:00,2.1417,2.1422,2.14145,2.1418,156800000.0
2008-02-25 18:14:00,2.1418,2.1422,2.1416,2.142,275500000.0
2008-02-25 18:15:00,2.142,2.1422,2.1417,2.1421,350500000.0
2008-02-25 18:16:00,2.1421,2.1422,2.14175,2.14205,283600000.0
2008-02-25 18:17:00,2.142,2.1422,2.1414,2.1414,162700000.0
2008-02-25 18:18:00,2.1413,2.1415,2.141,2.141,114600000.0
2008-02-25 18:19:00,2.141,2.1413,2.1407,2.1409,156700000.0
2008-02-25 18:20:00,2.1409,2.1413,2.1407,2.1407,182700000.0
2008-02-25 18:21:00,2.1407,2.141,2.1407,2.141,76400000.0
2008-02-25 18:22:00,2.141,2.1412,2.1408,2.14085,99200000.0
2008-02-25 18:23:00,2.14085,2.1413,2.1408,2.141,253900000.0
2008-02-25 18:24:00,2.141,2.1415,2.1407,2.1411,91200000.0
2008-02-25 18:25:00,2.1411,2.1412,2.1407,2.1409,80800000.0
2008-02-25 18:26:00,2.141,2.1411,2.1408,2.141,65700000.0
2008-02-25 18:27:00,2.1408,2.1409,2.1405,2.1408,112500000.0
2008-02-25 18:28:00,2.1408,2.1413,2.1408,2.14085,342900000.0
2008-02-25 18:29:00,2.14085,2.1413,2.1408,2.1413,219300000.0
2008-02-25 18:30:00,2.1413,2.1413,2.1404,2.1408,251800000.0
2008-02-25 18:31:00,2.1408,2.1408,2.14005,2.1407,218100000.0
2008-02-25 18:32:00,2.1407,2.1408,2.1401,2.1403,254300000.0
2008-02-25 18:33:00,2.1403,2.1406,2.13935,2.1394,380700000.0
2008-02-25 18:34:00,2.1394,2.1396,2.13885,2.139,178700000.0
2008-02-25 18:35:00,2.139,2.1392,2.1387,2.1387,262400000.0
2008-02-25 18:36:00,2.1387,2.1392,2.1385,2.1386,267100000.0
2008-02-25 18:37:00,2.1386,2.1388,2.13835,2.1388,211400000.0
2008-02-25 18:38:00,2.1388,2.1388,2.1383,2.13855,377700000.0
2008-02-25 18:39:00,2.13855,2.1388,2.1384,2.1384,229100000.0
2008-02-25 18:40:00,2.1384,2.1389,2.1384,2.1384,141800000.0
2008-02-25 18:41:00,2.1384,2.13865,2.1384,2.13865,201300000.0
2008-02-25 18:42:00,2.1386,2.1392,2.1386,2.1388,110600000.0
2008-02-25 18:43:00,2.1388,2.13915,2.1386,2.1391,174200000.0
2008-02-25 18:44:00,2.1391,2.1391,2.1389,2.1389,78800000.0
2008-02-25 18:45:00,2.1389,2.1391,2.1388,2.1388,70100000.0
2008-02-25 18:46:00,2.1388,2.139,2.1386,2.1389,171100000.0
2008-02-25 18:47:00,2.1389,2.1389,2.1388,2.1388,89500000.0
2008-02-25 18:48:00,2.1388,2.1389,2.1387,2.1388,95300000.0
2008-02-25 18:49:00,2.1388,2.1389,2.1387,2.1389,137200000.0
2008-02-25 18:50:00,2.1389,2.1391,2.1389,2.139,74600000.0
2008-02-25 18:51:00,2.139,2.139,2.139,2.139,66000000.0
2008-02-25 18:52:00,2.139,2.139,2.1386,2.1387,143400000.0
2008-02-25 18:53:00,2.1387,2.13885,2.1386,2.1386,282600000.0
2008-02-25 18:54:00,2.1386,2.1388,2.1382,2.1382,314100000.0
2008-02-25 18:55:00,2.1382,2.1385,2.1378,2.1384,151200000.0
2008-02-25 18:56:00,2.1384,2.1385,2.13785,2.13785,172400000.0
2008-02-25 18:57:00,2.1379,2.1381,2.1375,2.1379,94300000.0
2008-02-25 18:58:00,2.1379,2.1382,2.1376,2.1382,131400000.0
2008-02-25 18:59:00,2.1382,2.1386,2.1381,2.1386,140300000.0
2008-02-25 19:00:00,2.1386,2.1387,2.1382,2.1387,174400000.0
2008-02-25 19:01:00,2.1387,2.1392,2.1387,2.1392,75500000.0
2008-02-25 19:02:00,2.1392,2.1393,2.1389,2.1391,72200000.0
2008-02-25 19:03:00,2.1391,2.1392,2.1387,2.1391,158200000.0
2008-02-25 19:04:00,2.1391,2.1391,2.13855,2.1389,304700000.0
2008-02-25 19:05:00,2.1389,2.1392,2.1389,2.13905,191000000.0
2008-02-25 19:06:00,2.13905,2.1395,2.1389,2.1391,212700000.0
2008-02-25 19:07:00,2.1391,2.1393,2.1391,2.1391,203600000.0
2008-02-25 19:08:00,2.1391,2.1394,2.1389,2.1389,197000000.0
2008-02-25 19:09:00,2.1389,2.13925,2.1388,2.1389,276800000.0
2008-02-25 19:10:00,2.1389,2.1394,2.1388,2.1389,195500000.0
2008-02-25 19:11:00,2.1389,2.13935,2.1387,2.1391,121500000.0
2008-02-25 19:12:00,2.1391,2.1394,2.13905,2.1391,90900000.0
2008-02-25 19:13:00,2.1391,2.1393,2.1391,2.1393,157200000.0
2008-02-25 19:14:00,2.1393,2.1394,2.13905,2.13915,86800000.0
2008-02-25 19:15:00,2.13915,2.1393,2.13905,2.1393,60600000.0
2008-02-25 19:16:00,2.1393,2.1395,2.13925,2.13935,61600000.0
2008-02-25 19:17:00,2.13935,2.13935,2.1389,2.1391,95200000.0
2008-02-25 19:18:00,2.1391,2.1391,2.1388,2.13895,86000000.0
2008-02-25 19:19:00,2.13895,2.1391,2.1388,2.139,125000000.0
2008-02-25 19:20:00,2.139,2.13915,2.1388,2.13905,119300000.0
2008-02-25 19:21:00,2.13905,2.13915,2.139,2.13905,90300000.0
2008-02-25 19:22:00,2.1389,2.13915,2.1388,2.1388,71300000.0
2008-02-25 19:23:00,2.1388,2.139,2.1388,2.139,82900000.0
2008-02-25 19:24:00,2.139,2.139,2.1387,2.1388,81700000.0
2008-02-25 19:25:00,2.1388,2.13885,2.1387,2.13885,139100000.0
2008-02-25 19:26:00,2.13885,2.13905,2.1386,2.1387,171900000.0
2008-02-25 19:27:00,2.1387,2.13925,2.1387,2.1391,218500000.0
2008-02-25 19:28:00,2.1391,2.13975,2.1389,2.1394,142900000.0
2008-02-25 19:29:00,2.1394,2.13955,2.1392,2.13945,277700000.0
2008-02-25 19:30:00,2.13945,2.14,2.13945,2.13965,413200000.0
2008-02-25 19:31:00,2.13965,2.13985,2.13965,2.13965,547600000.0
2008-02-25 19:32:00,2.13965,2.13975,2.13965,2.13975,418300000.0
2008-02-25 19:33:00,2.13975,2.1399,2.1397,2.1398,345000000.0
2008-02-25 19:34:00,2.1398,2.13985,2.13975,2.13975,357500000.0
2008-02-25 19:35:00,2.13975,2.13985,2.1397,2.1398,395400000.0
2008-02-25 19:36:00,2.1398,2.1398,2.13975,2.13975,311300000.0
2008-02-25 19:37:00,2.13975,2.13985,2.13975,2.13985,525200000.0
2008-02-25 19:38:00,2.13985,2.13985,2.13985,2.13985,395800000.0
2008-02-25 19:39:00,2.13985,2.14,2.1397,2.1397,267900000.0
2008-02-25 19:40:00,2.1397,2.14,2.1397,2.14,374200000.0
2008-02-25 19:41:00,2.14,2.14,2.13975,2.1398,548000000.0
2008-02-25 19:42:00,2.1398,2.14,2.1398,2.13985,347400000.0
2008-02-25 19:43:00,2.13985,2.13985,2.13935,2.1397,570300000.0
2008-02-25 19:44:00,2.1397,2.14005,2.1396,2.1397,438300000.0
2008-02-25 19:45:00,2.1397,2.13985,2.13955,2.1396,208000000.0
2008-02-25 19:46:00,2.1396,2.1396,2.13875,2.139,380400000.0
2008-02-25 19:47:00,2.13905,2.1393,2.13905,2.1392,89900000.0
2008-02-25 19:48:00,2.1392,2.13945,2.1392,2.13945,385900000.0
2008-02-25 19:49:00,2.13945,2.1395,2.1394,2.1394,275900000.0
2008-02-25 19:50:00,2.1394,2.1394,2.13915,2.13915,489700000.0
2008-02-25 19:51:00,2.13915,2.1397,2.13915,2.1396,451400000.0
2008-02-25 19:52:00,2.1396,2.1402,2.1396,2.1399,115100000.0
2008-02-25 19:53:00,2.1399,2.1399,2.13875,2.13905,217600000.0
2008-02-25 19:54:00,2.13905,2.13905,2.13835,2.1384,628200000.0
2008-02-25 19:55:00,2.13855,2.1387,2.1385,2.1385,242700000.0
2008-02-25 19:56:00,2.1385,2.13875,2.1384,2.1384,305300000.0
2008-02-25 19:57:00,2.1384,2.1384,2.13785,2.1381,350300000.0
2008-02-25 19:58:00,2.1381,2.139,2.1381,2.1385,280300000.0
2008-02-25 19:59:00,2.1385,2.1388,2.13835,2.13875,270000000.0
2008-02-25 20:00:00,2.13875,2.1391,2.13805,2.13885,309300000.0
2008-02-25 20:01:00,2.13885,2.1394,2.1388,2.13925,150200000.0
2008-02-25 20:02:00,2.13925,2.1396,2.1392,2.1394,279600000.0
2008-02-25 20:03:00,2.1394,2.1395,2.1392,2.1393,169900000.0
2008-02-25 20:04:00,2.1393,2.1393,2.139,2.13915,729700000.0
2008-02-25 20:05:00,2.13915,2.1394,2.13915,2.1394,238200000.0
2008-02-25 20:06:00,2.1394,2.1396,2.1394,2.1396,127700000.0
2008-02-25 20:07:00,2.1396,2.1398,2.1396,2.1396,158100000.0
2008-02-25 20:08:00,2.1396,2.1401,2.13925,2.13945,294700000.0
2008-02-25 20:09:00,2.13945,2.13965,2.13945,2.1396,278100000.0
2008-02-25 20:10:00,2.1396,2.1396,2.13925,2.13935,674200000.0
2008-02-25 20:11:00,2.13935,2.1394,2.13915,2.13915,734200000.0
2008-02-25 20:12:00,2.13915,2.1393,2.1391,2.1392,302100000.0
2008-02-25 20:13:00,2.1392,2.13925,2.1391,2.1391,182000000.0
2008-02-25 20:14:00,2.1391,2.13925,2.1391,2.1392,175600000.0
2008-02-25 20:15:00,2.1392,2.13925,2.13915,2.1392,353700000.0
2008-02-25 20:16:00,2.1392,2.13945,2.1392,2.13945,311300000.0
2008-02-25 20:17:00,2.13945,2.1396,2.1393,2.1396,79200000.0
2008-02-25 20:18:00,2.1396,2.1396,2.1393,2.1396,116100000.0
2008-02-25 20:19:00,2.1396,2.1398,2.1394,2.1394,386300000.0
2008-02-25 20:20:00,2.1394,2.1394,2.1394,2.1394,427200000.0
2008-02-25 20:21:00,2.1394,2.1397,2.1394,2.1397,90200000.0
2008-02-25 20:22:00,2.1397,2.1398,2.1395,2.1395,333200000.0
2008-02-25 20:23:00,2.1395,2.1395,2.1395,2.1395,170700000.0
2008-02-25 20:24:00,2.1395,2.1397,2.13935,2.1396,295600000.0
2008-02-25 20:25:00,2.1396,2.1398,2.1395,2.1396,274400000.0
2008-02-25 20:26:00,2.1396,2.1396,2.1394,2.13945,195600000.0
2008-02-25 20:27:00,2.13955,2.13955,2.1393,2.1393,291900000.0
2008-02-25 20:28:00,2.1393,2.1395,2.1393,2.1394,173400000.0
2008-02-25 20:29:00,2.1394,2.1395,2.13935,2.1394,148700000.0
2008-02-25 20:30:00,2.1394,2.1397,2.1394,2.1395,118600000.0
2008-02-25 20:31:00,2.1395,2.1395,2.1394,2.1394,110100000.0
2008-02-25 20:32:00,2.1394,2.1394,2.1394,2.1394,68400000.0
2008-02-25 20:33:00,2.1394,2.1394,2.1394,2.1394,133900000.0
2008-02-25 20:34:00,2.1394,2.1394,2.1393,2.1393,112200000.0
2008-02-25 20:35:00,2.1393,2.1393,2.1393,2.1393,66000000.0
2008-02-25 20:36:00,2.1393,2.1394,2.1392,2.1393,66000000.0
2008-02-25 20:37:00,2.1393,2.1393,2.13895,2.13895,66800000.0
2008-02-25 20:38:00,2.13895,2.1391,2.13895,2.1391,123000000.0
2008-02-25 20:39:00,2.1391,2.1393,2.1389,2.1389,70600000.0
2008-02-25 20:40:00,2.1389,2.139,2.1387,2.1389,125600000.0
2008-02-25 20:41:00,2.1389,2.1393,2.1389,2.139,86500000.0
2008-02-25 20:42:00,2.139,2.1392,2.13895,2.1391,195700000.0
2008-02-25 20:43:00,2.1391,2.13935,2.1391,2.13935,193300000.0
2008-02-25 20:44:00,2.13935,2.13955,2.13925,2.1394,470400000.0
2008-02-25 20:45:00,2.1394,2.1395,2.13875,2.1388,167100000.0
2008-02-25 20:46:00,2.1388,2.1389,2.13865,2.13875,328500000.0
2008-02-25 20:47:00,2.13875,2.1389,2.13865,2.1387,749700000.0
2008-02-25 20:48:00,2.1387,2.1389,2.13845,2.13855,207100000.0
2008-02-25 20:49:00,2.13855,2.1387,2.13855,2.13865,281200000.0
2008-02-25 20:50:00,2.13865,2.1388,2.13865,2.1388,402900000.0
2008-02-25 20:51:00,2.1388,2.13885,2.1387,2.13885,305200000.0
2008-02-25 20:52:00,2.13885,2.1395,2.13885,2.1394,164700000.0
2008-02-25 20:53:00,2.1394,2.1394,2.1391,2.1391,297200000.0
2008-02-25 20:54:00,2.1391,2.1392,2.13875,2.1389,464700000.0
2008-02-25 20:55:00,2.1389,2.139,2.1388,2.1388,221000000.0
2008-02-25 20:56:00,2.1388,2.13905,2.1387,2.1389,265300000.0
2008-02-25 20:57:00,2.1389,2.13895,2.1387,2.13885,298200000.0
2008-02-25 20:58:00,2.13885,2.13885,2.1387,2.1387,543200000.0
2008-02-25 20:59:00,2.1387,2.1387,2.1382,2.13835,550000000.0
2008-02-25 21:00:00,2.13835,2.13865,2.1382,2.1382,533300000.0
2008-02-25 21:01:00,2.1383,2.1384,2.1382,2.1383,503500000.0
2008-02-25 21:02:00,2.1383,2.1383,2.13795,2.13795,324100000.0
2008-02-25 21:03:00,2.13795,2.1382,2.1379,2.1379,308900000.0
2008-02-25 21:04:00,2.1379,2.1385,2.1378,2.1384,201100000.0
2008-02-25 21:05:00,2.1384,2.1384,2.13815,2.1383,199300000.0
2008-02-25 21:06:00,2.1383,2.1383,2.13795,2.13795,262300000.0
2008-02-25 21:07:00,2.1379,2.1381,2.1378,2.1381,158000000.0
2008-02-25 21:08:00,2.1381,2.1381,2.138,2.138,313600000.0
2008-02-25 21:09:00,2.138,2.1382,2.138,2.138,69400000.0
2008-02-25 21:10:00,2.138,2.1383,2.1378,2.1383,231200000.0
2008-02-25 21:11:00,2.1383,2.1383,2.138,2.1381,95000000.0
2008-02-25 21:12:00,2.1381,2.1383,2.13805,2.1383,78300000.0
2008-02-25 21:13:00,2.1383,2.1385,2.1381,2.1385,123300000.0
2008-02-25 21:14:00,2.1385,2.13885,2.1384,2.13845,295700000.0
2008-02-25 21:15:00,2.13845,2.13875,2.1384,2.13865,51700000.0
2008-02-25 21:16:00,2.13865,2.13905,2.13865,2.13905,210400000.0
2008-02-25 21:17:00,2.13905,2.13905,2.13895,2.13895,347600000.0
2008-02-25 21:18:00,2.13895,2.13895,2.1388,2.1388,405100000.0
2008-02-25 21:19:00,2.1388,2.1388,2.13855,2.13855,350200000.0
2008-02-25 21:20:00,2.13855,2.1389,2.13855,2.1388,463500000.0
2008-02-25 21:21:00,2.1388,2.13885,2.1388,2.13885,90800000.0
2008-02-25 21:22:00,2.13885,2.1389,2.13865,2.1388,336200000.0
2008-02-25 21:23:00,2.1388,2.1392,2.13855,2.1391,429800000.0
2008-02-25 21:24:00,2.1391,2.1391,2.1384,2.1384,497900000.0
2008-02-25 21:25:00,2.1384,2.13965,2.1384,2.1396,565600000.0
2008-02-25 21:26:00,2.1396,2.14035,2.1393,2.1401,120800000.0
2008-02-25 21:27:00,2.1401,2.1403,2.1397,2.1398,235600000.0
2008-02-25 21:28:00,2.1398,2.14055,2.13975,2.14035,181400000.0
2008-02-25 21:29:00,2.14035,2.14195,2.14025,2.1419,270000000.0
2008-02-25 21:30:00,2.1419,2.1423,2.1416,2.14205,111700000.0
2008-02-25 21:31:00,2.14205,2.1423,2.1416,2.14205,160200000.0
2008-02-25 21:32:00,2.14205,2.1424,2.14195,2.1422,251900000.0
2008-02-25 21:33:00,2.1422,2.14265,2.1416,2.1416,194800000.0
2008-02-25 21:34:00,2.14145,2.1419,2.14115,2.1419,344100000.0
2008-02-25 21:35:00,2.1419,2.1419,2.1415,2.1419,282200000.0
2008-02-25 21:36:00,2.1419,2.142,2.14175,2.1418,179800000.0
2008-02-25 21:37:00,2.1418,2.14185,2.14165,2.14185,392800000.0
2008-02-25 21:38:00,2.1418,2.1427,2.1418,2.1425,287900000.0
2008-02-25 21:39:00,2.1425,2.1425,2.1422,2.14235,134500000.0
2008-02-25 21:40:00,2.14235,2.14235,2.1423,2.14235,240000000.0
2008-02-25 21:41:00,2.14235,2.14275,2.14235,2.14245,252100000.0
2008-02-25 21:42:00,2.14245,2.14255,2.1423,2.1423,100100000.0
2008-02-25 21:43:00,2.1423,2.14245,2.1422,2.1424,108900000.0
2008-02-25 21:44:00,2.1424,2.1424,2.1415,2.1415,168600000.0
2008-02-25 21:45:00,2.1415,2.142,2.1412,2.1417,221100000.0
2008-02-25 21:46:00,2.1417,2.1422,2.1414,2.1416,119300000.0
2008-02-25 21:47:00,2.1416,2.1418,2.1416,2.1418,65400000.0
2008-02-25 21:48:00,2.1418,2.1418,2.14145,2.1416,165600000.0
2008-02-25 21:49:00,2.1416,2.1418,2.1414,2.1416,121900000.0
2008-02-25 21:50:00,2.1416,2.1416,2.14135,2.14135,81000000.0
2008-02-25 21:51:00,2.1413,2.1415,2.14055,2.1408,356500000.0
2008-02-25 21:52:00,2.1408,2.1415,2.14065,2.1414,381300000.0
2008-02-25 21:53:00,2.14135,2.14145,2.14115,2.1414,374000000.0
2008-02-25 21:54:00,2.1414,2.1414,2.14095,2.1411,283800000.0
2008-02-25 21:55:00,2.1411,2.1414,2.1411,2.1413,125700000.0
2008-02-25 21:56:00,2.1413,2.1413,2.1411,2.1411,99300000.0
2008-02-25 21:57:00,2.1411,2.1411,2.1409,2.1409,63600000.0
2008-02-25 21:58:00,2.1409,2.1411,2.1407,2.1411,139800000.0
2008-02-25 21:59:00,2.1411,2.1414,2.1411,2.1411,170700000.0
2008-02-25 22:00:00,2.1411,2.14165,2.1411,2.14155,265300000.0
2008-02-25 22:01:00,2.14155,2.14185,2.1415,2.1418,197600000.0
2008-02-25 22:02:00,2.1418,2.1419,2.1418,2.1419,214000000.0
2008-02-25 22:03:00,2.1419,2.1419,2.1419,2.1419,180100000.0
2008-02-25 22:04:00,2.1419,2.142,2.1419,2.1419,103600000.0
2008-02-25 22:05:00,2.1419,2.1421,2.1419,2.1421,66600000.0
2008-02-25 22:06:00,2.1421,2.1421,2.1421,2.1421,65100000.0
2008-02-25 22:07:00,2.1421,2.1424,2.1421,2.1422,88900000.0
2008-02-25 22:08:00,2.1422,2.1424,2.1422,2.1423,101300000.0
2008-02-25 22:09:00,2.1423,2.14245,2.1422,2.1423,208500000.0
2008-02-25 22:10:00,2.1423,2.14235,2.1423,2.1423,178600000.0
2008-02-25 22:11:00,2.1423,2.1424,2.1422,2.14225,80100000.0
2008-02-25 22:12:00,2.14225,2.14235,2.1422,2.1422,289100000.0
2008-02-25 22:13:00,2.1422,2.14245,2.14205,2.14205,181800000.0
2008-02-25 22:14:00,2.14195,2.14215,2.14185,2.142,161800000.0
2008-02-25 22:15:00,2.142,2.1421,2.1419,2.1421,455500000.0
2008-02-25 22:16:00,2.1421,2.1423,2.1421,2.1423,70100000.0
2008-02-25 22:17:00,2.1423,2.1423,2.1419,2.14195,399800000.0
2008-02-25 22:18:00,2.14195,2.1421,2.14195,2.1421,531800000.0
2008-02-25 22:19:00,2.14215,2.1423,2.1419,2.1419,206700000.0
2008-02-25 22:20:00,2.1419,2.1421,2.1419,2.1421,85200000.0
2008-02-25 22:21:00,2.1421,2.1422,2.142,2.1422,68300000.0
2008-02-25 22:22:00,2.1422,2.1422,2.1421,2.1421,66600000.0
2008-02-25 22:23:00,2.1421,2.1421,2.1421,2.1421,66900000.0
2008-02-25 22:24:00,2.1421,2.1421,2.14195,2.14195,371400000.0
2008-02-25 22:25:00,2.14195,2.14205,2.1418,2.14195,228900000.0
2008-02-25 22:26:00,2.14195,2.1421,2.1419,2.142,203300000.0
2008-02-25 22:27:00,2.142,2.1424,2.142,2.1424,127200000.0
2008-02-25 22:28:00,2.1424,2.1425,2.1422,2.14245,532700000.0
2008-02-25 22:29:00,2.14245,2.14255,2.14245,2.14245,477600000.0
2008-02-25 22:30:00,2.14245,2.14325,2.1424,2.14325,120200000.0
2008-02-25 22:31:00,2.1432,2.1432,2.1426,2.14265,133600000.0
2008-02-25 22:32:00,2.14265,2.14285,2.1425,2.1428,678600000.0
2008-02-25 22:33:00,2.1428,2.1428,2.14245,2.14245,404000000.0
2008-02-25 22:34:00,2.14245,2.1425,2.14235,2.14245,320400000.0
2008-02-25 22:35:00,2.1426,2.14275,2.14255,2.14265,324500000.0
2008-02-25 22:36:00,2.14265,2.14275,2.14255,2.14255,126100000.0
2008-02-25 22:37:00,2.14255,2.1428,2.14255,2.1428,134600000.0
2008-02-25 22:38:00,2.1428,2.1431,2.1427,2.143,482400000.0
2008-02-25 22:39:00,2.143,2.1431,2.1429,2.1431,61500000.0
2008-02-25 22:40:00,2.1431,2.14315,2.1427,2.1428,102300000.0
2008-02-25 22:41:00,2.1428,2.1429,2.1428,2.1429,78300000.0
2008-02-25 22:42:00,2.1429,2.1436,2.1427,2.1435,77000000.0
2008-02-25 22:43:00,2.1435,2.14365,2.1433,2.14365,76500000.0
2008-02-25 22:44:00,2.1436,2.1438,2.1432,2.1435,68300000.0
2008-02-25 22:45:00,2.1435,2.14365,2.1433,2.14365,58100000.0
2008-02-25 22:46:00,2.14365,2.14385,2.14335,2.14345,47600000.0
2008-02-25 22:47:00,2.1434,2.1435,2.1434,2.1435,112100000.0
2008-02-25 22:48:00,2.1435,2.1436,2.1435,2.1436,76100000.0
2008-02-25 22:49:00,2.1436,2.1437,2.1435,2.1435,61500000.0
2008-02-25 22:50:00,2.1435,2.14395,2.1435,2.1439,186300000.0
2008-02-25 22:51:00,2.1439,2.1439,2.1438,2.1438,106800000.0
2008-02-25 22:52:00,2.1438,2.1439,2.1436,2.1439,91800000.0
2008-02-25 22:53:00,2.1439,2.1443,2.1439,2.1443,44400000.0
2008-02-25 22:54:00,2.1443,2.1445,2.1442,2.1442,59300000.0
2008-02-25 22:55:00,2.1442,2.14435,2.144,2.1443,68100000.0
2008-02-25 22:56:00,2.1443,2.14445,2.1443,2.1444,67700000.0
2008-02-25 22:57:00,2.1444,2.1444,2.14415,2.1442,205300000.0
2008-02-25 22:58:00,2.1442,2.1445,2.1442,2.1443,98100000.0
2008-02-25 22:59:00,2.1443,2.1446,2.14425,2.1446,89200000.0
2008-02-25 23:00:00,2.1446,2.1446,2.1445,2.1445,67500000.0
2008-02-25 23:01:00,2.1445,2.1445,2.1445,2.1445,67500000.0
2008-02-25 23:02:00,2.1445,2.1446,2.1444,2.1446,74200000.0
2008-02-25 23:03:00,2.1446,2.1448,2.1446,2.1446,91400000.0
2008-02-25 23:04:00,2.1446,2.1446,2.1442,2.1444,69300000.0
2008-02-25 23:05:00,2.1444,2.1444,2.1443,2.1444,170700000.0
2008-02-25 23:06:00,2.1444,2.1445,2.1444,2.1445,123300000.0
2008-02-25 23:07:00,2.1445,2.1446,2.1445,2.1445,94900000.0
2008-02-25 23:08:00,2.1445,2.1446,2.14435,2.1445,78600000.0
2008-02-25 23:09:00,2.1445,2.1446,2.1444,2.1446,78900000.0
2008-02-25 23:10:00,2.1446,2.1446,2.1445,2.1446,68100000.0
2008-02-25 23:11:00,2.1446,2.14465,2.1445,2.1446,71900000.0
2008-02-25 23:12:00,2.1446,2.1449,2.1446,2.1449,67100000.0
2008-02-25 23:13:00,2.1449,2.1449,2.1442,2.1442,83700000.0
2008-02-25 23:14:00,2.1442,2.1442,2.144,2.14405,482700000.0
2008-02-25 23:15:00,2.14405,2.14425,2.14405,2.1442,297700000.0
2008-02-25 23:16:00,2.1442,2.1444,2.1442,2.1444,45100000.0
2008-02-25 23:17:00,2.1444,2.1444,2.144,2.14415,68900000.0
2008-02-25 23:18:00,2.14415,2.14415,2.1441,2.1441,80400000.0
2008-02-25 23:19:00,2.1441,2.1443,2.144,2.144,86200000.0
2008-02-25 23:20:00,2.144,2.1442,2.144,2.144,81500000.0
2008-02-25 23:21:00,2.144,2.1441,2.14375,2.1438,83100000.0
2008-02-25 23:22:00,2.1438,2.1438,2.143,2.1432,112400000.0
2008-02-25 23:23:00,2.1432,2.14345,2.14285,2.1432,224800000.0
2008-02-25 23:24:00,2.1432,2.1434,2.143,2.1432,223500000.0
2008-02-25 23:25:00,2.1432,2.14335,2.14295,2.143,238600000.0
2008-02-25 23:26:00,2.143,2.14305,2.1429,2.1429,280000000.0
2008-02-25 23:27:00,2.1429,2.14295,2.14285,2.14295,563000000.0
2008-02-25 23:28:00,2.14295,2.1432,2.1426,2.1428,175800000.0
2008-02-25 23:29:00,2.1428,2.1428,2.1426,2.14265,250900000.0
2008-02-25 23:30:00,2.14265,2.1428,2.14245,2.1425,355400000.0
2008-02-25 23:31:00,2.1425,2.14255,2.14245,2.14245,142800000.0
2008-02-25 23:32:00,2.14245,2.1428,2.1422,2.1426,142700000.0
2008-02-25 23:33:00,2.1426,2.14275,2.1426,2.14275,50700000.0
2008-02-25 23:34:00,2.14275,2.1429,2.1427,2.14275,53900000.0
2008-02-25 23:35:00,2.14275,2.14275,2.1427,2.14275,44700000.0
2008-02-25 23:36:00,2.14275,2.1429,2.14275,2.1429,49600000.0
2008-02-25 23:37:00,2.1429,2.14335,2.1429,2.14295,75200000.0
2008-02-25 23:38:00,2.14295,2.143,2.14275,2.14285,228900000.0
2008-02-25 23:39:00,2.14285,2.14285,2.14285,2.14285,427500000.0
2008-02-25 23:40:00,2.14285,2.14285,2.14255,2.1427,557800000.0
2008-02-25 23:41:00,2.1427,2.1428,2.1421,2.1421,230300000.0
2008-02-25 23:42:00,2.1421,2.14235,2.14205,2.14215,137100000.0
2008-02-25 23:43:00,2.14215,2.14225,2.14195,2.142,118400000.0
2008-02-25 23:44:00,2.142,2.142,2.1416,2.1418,238300000.0
2008-02-25 23:45:00,2.1418,2.14265,2.1418,2.14235,188400000.0
2008-02-25 23:46:00,2.14235,2.1424,2.14215,2.14235,179100000.0
2008-02-25 23:47:00,2.14235,2.1425,2.14205,2.14205,94000000.0
2008-02-25 23:48:00,2.14205,2.1421,2.14205,2.14205,184200000.0
2008-02-25 23:49:00,2.14205,2.1422,2.1419,2.1421,90100000.0
2008-02-25 23:50:00,2.1421,2.1422,2.1421,2.1421,67100000.0
2008-02-25 23:51:00,2.1421,2.1424,2.1419,2.1424,54400000.0
2008-02-25 23:52:00,2.1424,2.1424,2.1422,2.1422,69000000.0
2008-02-25 23:53:00,2.1422,2.1422,2.142,2.14205,122000000.0
2008-02-25 23:54:00,2.14205,2.14205,2.14195,2.14195,123800000.0
2008-02-25 23:55:00,2.14195,2.142,2.14195,2.14195,74800000.0
2008-02-25 23:56:00,2.14195,2.14235,2.14195,2.14235,331400000.0
2008-02-25 23:57:00,2.14235,2.1426,2.1422,2.14225,310600000.0
2008-02-25 23:58:00,2.14225,2.14235,2.1422,2.14235,353600000.0
2008-02-25 23:59:00,2.14235,2.1432,2.14205,2.1425,679100000.0
2008-02-26 00:00:00,2.1425,2.1425,2.1424,2.1424,797100000.0
2008-02-26 00:01:00,2.1424,2.1424,2.142,2.1421,692300000.0
2008-02-26 00:02:00,2.1421,2.1425,2.1419,2.1423,96800000.0
2008-02-26 00:03:00,2.1423,2.1423,2.1423,2.1423,65100000.0
2008-02-26 00:04:00,2.1423,2.1423,2.1423,2.1423,63300000.0
2008-02-26 00:05:00,2.1423,2.1423,2.1418,2.142,150300000.0
2008-02-26 00:06:00,2.142,2.142,2.142,2.142,149700000.0
2008-02-26 00:07:00,2.142,2.142,2.142,2.142,64500000.0
2008-02-26 00:08:00,2.142,2.142,2.142,2.142,64200000.0
2008-02-26 00:09:00,2.142,2.142,2.1416,2.1417,1137600000.0
2008-02-26 00:10:00,2.1417,2.1417,2.1415,2.1415,1053800000.0
2008-02-26 00:11:00,2.1415,2.1415,2.1415,2.1415,396100000.0
2008-02-26 00:12:00,2.1415,2.1415,2.1415,2.1415,833100000.0
2008-02-26 00:13:00,2.1415,2.142,2.1415,2.142,685300000.0
2008-02-26 00:14:00,2.142,2.14205,2.14165,2.14165,361600000.0
2008-02-26 00:15:00,2.14165,2.14235,2.14165,2.14235,268700000.0
2008-02-26 00:16:00,2.14235,2.14235,2.14235,2.14235,203500000.0
2008-02-26 00:17:00,2.14235,2.1425,2.1421,2.1425,356100000.0
2008-02-26 00:18:00,2.1425,2.1427,2.1423,2.1425,362300000.0
2008-02-26 00:19:00,2.1425,2.1425,2.1423,2.1423,399000000.0
2008-02-26 00:20:00,2.1423,2.1423,2.1423,2.1423,236900000.0
2008-02-26 00:21:00,2.1423,2.14235,2.1422,2.1423,200400000.0
2008-02-26 00:22:00,2.1423,2.14235,2.1418,2.14205,352400000.0
2008-02-26 00:23:00,2.14205,2.14225,2.14205,2.14225,359000000.0
2008-02-26 00:24:00,2.1422,2.14225,2.14205,2.1422,549600000.0
2008-02-26 00:25:00,2.1422,2.1422,2.1422,2.1422,732700000.0
2008-02-26 00:26:00,2.1422,2.14265,2.1422,2.1424,275700000.0
2008-02-26 00:27:00,2.1424,2.1425,2.1424,2.1424,358400000.0
2008-02-26 00:28:00,2.1424,2.14245,2.1424,2.14245,357700000.0
2008-02-26 00:29:00,2.14245,2.14245,2.1422,2.1422,765900000.0
2008-02-26 00:30:00,2.1422,2.1422,2.1422,2.1422,354100000.0
2008-02-26 00:31:00,2.1422,2.1422,2.1422,2.1422,361600000.0
2008-02-26 00:32:00,2.1421,2.14215,2.14175,2.1418,284700000.0
2008-02-26 00:33:00,2.1418,2.1418,2.1416,2.1416,360600000.0
2008-02-26 00:34:00,2.1416,2.14185,2.1415,2.14185,352200000.0
2008-02-26 00:35:00,2.14185,2.14205,2.14185,2.14205,260900000.0
2008-02-26 00:36:00,2.14205,2.14215,2.14185,2.14215,227700000.0
2008-02-26 00:37:00,2.14215,2.14215,2.14205,2.14205,303500000.0
2008-02-26 00:38:00,2.14205,2.1423,2.14205,2.1422,327100000.0
2008-02-26 00:39:00,2.1422,2.1422,2.1421,2.14215,359400000.0
2008-02-26 00:40:00,2.14215,2.1423,2.1419,2.14225,363000000.0
2008-02-26 00:41:00,2.14225,2.14225,2.14195,2.14195,358400000.0
2008-02-26 00:42:00,2.14195,2.1421,2.14195,2.1421,445900000.0
2008-02-26 00:43:00,2.1421,2.1421,2.1421,2.1421,148900000.0
2008-02-26 00:44:00,2.1421,2.1422,2.1421,2.1421,148800000.0
2008-02-26 00:45:00,2.1421,2.1422,2.1421,2.1421,219700000.0
2008-02-26 00:46:00,2.1421,2.14225,2.1421,2.1422,224000000.0
2008-02-26 00:47:00,2.1421,2.1421,2.14185,2.14185,279400000.0
2008-02-26 00:48:00,2.14185,2.1422,2.14185,2.14195,282700000.0
2008-02-26 00:49:00,2.14195,2.1421,2.14195,2.14205,362300000.0
2008-02-26 00:50:00,2.14205,2.1423,2.14205,2.1423,337500000.0
2008-02-26 00:51:00,2.1423,2.1423,2.142,2.142,705600000.0
2008-02-26 00:52:00,2.142,2.1423,2.142,2.1423,436100000.0
2008-02-26 00:53:00,2.1423,2.1423,2.14185,2.14185,825600000.0
2008-02-26 00:54:00,2.14185,2.1419,2.1418,2.1418,967300000.0
2008-02-26 00:55:00,2.1418,2.14195,2.1418,2.14195,579600000.0
2008-02-26 00:56:00,2.14195,2.1421,2.14195,2.14195,282700000.0
2008-02-26 00:57:00,2.14195,2.142,2.1419,2.14195,357300000.0
2008-02-26 00:58:00,2.14195,2.142,2.1419,2.142,563600000.0
2008-02-26 00:59:00,2.142,2.142,2.142,2.142,263600000.0
2008-02-26 01:00:00,2.142,2.1423,2.14185,2.142,360400000.0
2008-02-26 01:01:00,2.142,2.1423,2.142,2.14225,240300000.0
2008-02-26 01:02:00,2.14225,2.14225,2.14185,2.1421,302000000.0
2008-02-26 01:03:00,2.1421,2.1421,2.14195,2.14195,273300000.0
2008-02-26 01:04:00,2.14195,2.14195,2.1419,2.14195,356800000.0
2008-02-26 01:05:00,2.14195,2.14195,2.14195,2.14195,316000000.0
2008-02-26 01:06:00,2.14195,2.14195,2.14195,2.14195,327800000.0
2008-02-26 01:07:00,2.14195,2.14195,2.14195,2.14195,363200000.0
2008-02-26 01:08:00,2.14195,2.14195,2.14195,2.14195,338900000.0
2008-02-26 01:09:00,2.14195,2.14225,2.14195,2.14195,299200000.0
2008-02-26 01:10:00,2.14195,2.1427,2.14195,2.1427,279300000.0
2008-02-26 01:11:00,2.1427,2.14285,2.14265,2.14265,284700000.0
2008-02-26 01:12:00,2.14265,2.1428,2.1425,2.1426,325500000.0
2008-02-26 01:13:00,2.1426,2.14275,2.1426,2.1426,343300000.0
2008-02-26 01:14:00,2.1426,2.1426,2.14235,2.14235,242000000.0
2008-02-26 01:15:00,2.14235,2.1424,2.142,2.142,117100000.0
2008-02-26 01:16:00,2.142,2.1422,2.1417,2.1418,508500000.0
2008-02-26 01:17:00,2.1418,2.1419,2.1418,2.1418,496300000.0
2008-02-26 01:18:00,2.1418,2.1418,2.1415,2.1415,582400000.0
2008-02-26 01:19:00,2.1415,2.14155,2.14125,2.1413,364800000.0
2008-02-26 01:20:00,2.1413,2.14155,2.14105,2.1414,372600000.0
2008-02-26 01:21:00,2.1414,2.14155,2.1413,2.1414,359200000.0
2008-02-26 01:22:00,2.1414,2.1414,2.14085,2.14085,248100000.0
2008-02-26 01:23:00,2.14085,2.14095,2.14085,2.14085,317400000.0
2008-02-26 01:24:00,2.14085,2.1409,2.1408,2.1408,356800000.0
2008-02-26 01:25:00,2.1408,2.1408,2.14015,2.14015,353600000.0
2008-02-26 01:26:00,2.14015,2.1402,2.13975,2.14005,366600000.0
2008-02-26 01:27:00,2.14005,2.14065,2.14,2.14065,317400000.0
2008-02-26 01:28:00,2.14065,2.1407,2.1406,2.14065,236100000.0
2008-02-26 01:29:00,2.14065,2.14065,2.14065,2.14065,360000000.0
2008-02-26 01:30:00,2.14065,2.14065,2.14035,2.14055,270400000.0
2008-02-26 01:31:00,2.14055,2.141,2.14025,2.14045,286000000.0
2008-02-26 01:32:00,2.14045,2.1405,2.14015,2.14015,360000000.0
2008-02-26 01:33:00,2.14015,2.1403,2.1401,2.1401,289800000.0
2008-02-26 01:34:00,2.1401,2.1401,2.13995,2.14,199000000.0
2008-02-26 01:35:00,2.14,2.14025,2.13995,2.14025,392800000.0
2008-02-26 01:36:00,2.14025,2.1408,2.14025,2.1408,365600000.0
2008-02-26 01:37:00,2.1408,2.14115,2.1407,2.14115,362100000.0
2008-02-26 01:38:00,2.14115,2.14115,2.1411,2.14115,358400000.0
2008-02-26 01:39:00,2.14115,2.14115,2.1411,2.1411,253400000.0
2008-02-26 01:40:00,2.1411,2.14115,2.1411,2.1411,224700000.0
2008-02-26 01:41:00,2.1411,2.14115,2.14095,2.14095,308600000.0
2008-02-26 01:42:00,2.14095,2.141,2.1409,2.1409,281900000.0
2008-02-26 01:43:00,2.1409,2.14095,2.1409,2.14095,286800000.0
2008-02-26 01:44:00,2.14095,2.14095,2.14075,2.14095,340600000.0
2008-02-26 01:45:00,2.14095,2.141,2.1409,2.14095,372400000.0
2008-02-26 01:46:00,2.14095,2.14115,2.14095,2.1411,355200000.0
2008-02-26 01:47:00,2.1411,2.1411,2.1411,2.1411,361600000.0
2008-02-26 01:48:00,2.1411,2.1413,2.1411,2.1413,342500000.0
2008-02-26 01:49:00,2.1413,2.1413,2.14085,2.14085,211700000.0
2008-02-26 01:50:00,2.14085,2.14085,2.1408,2.14085,400000000.0
2008-02-26 01:51:00,2.14085,2.14085,2.1408,2.14085,466600000.0
2008-02-26 01:52:00,2.14085,2.14085,2.1408,2.1408,826800000.0
2008-02-26 01:53:00,2.1408,2.14105,2.1408,2.14105,857400000.0
2008-02-26 01:54:00,2.14105,2.14105,2.1409,2.1409,254500000.0
2008-02-26 01:55:00,2.1409,2.14105,2.1409,2.1409,102300000.0
2008-02-26 01:56:00,2.1409,2.141,2.1409,2.141,66000000.0
2008-02-26 01:57:00,2.141,2.141,2.1408,2.1408,253900000.0
2008-02-26 01:58:00,2.1408,2.1408,2.1408,2.1408,67800000.0
2008-02-26 01:59:00,2.1408,2.1408,2.1406,2.1406,507000000.0
2008-02-26 02:00:00,2.1406,2.1408,2.1406,2.1407,75800000.0
2008-02-26 02:01:00,2.1407,2.14075,2.1407,2.1407,250500000.0
2008-02-26 02:02:00,2.1407,2.1409,2.1407,2.1409,192600000.0
2008-02-26 02:03:00,2.1409,2.1412,2.1409,2.141,486100000.0
2008-02-26 02:04:00,2.141,2.1419,2.141,2.1419,501000000.0
2008-02-26 02:05:00,2.1419,2.1422,2.1419,2.142,273200000.0
2008-02-26 02:06:00,2.142,2.14235,2.1419,2.14225,259300000.0
2008-02-26 02:07:00,2.14225,2.14225,2.142,2.142,353700000.0
2008-02-26 02:08:00,2.142,2.14205,2.14175,2.1419,191100000.0
2008-02-26 02:09:00,2.1419,2.14215,2.14165,2.1421,249800000.0
2008-02-26 02:10:00,2.1421,2.1425,2.14175,2.1424,237100000.0
2008-02-26 02:11:00,2.1424,2.1425,2.14225,2.1425,214400000.0
2008-02-26 02:12:00,2.1425,2.1428,2.1423,2.1424,516900000.0
2008-02-26 02:13:00,2.1424,2.1424,2.14215,2.14225,307400000.0
2008-02-26 02:14:00,2.1422,2.14225,2.1422,2.1422,322500000.0
2008-02-26 02:15:00,2.1422,2.1425,2.1422,2.1425,324200000.0
2008-02-26 02:16:00,2.1425,2.14265,2.1424,2.14245,355700000.0
2008-02-26 02:17:00,2.14245,2.14285,2.1423,2.14265,297000000.0
2008-02-26 02:18:00,2.14265,2.1429,2.14265,2.14285,378400000.0
2008-02-26 02:19:00,2.14285,2.1429,2.1425,2.1425,292000000.0
2008-02-26 02:20:00,2.1425,2.1427,2.1424,2.1427,393800000.0
2008-02-26 02:21:00,2.1427,2.1427,2.1424,2.1425,431200000.0
2008-02-26 02:22:00,2.1425,2.1426,2.1418,2.1422,477300000.0
2008-02-26 02:23:00,2.1422,2.1422,2.14145,2.1418,404200000.0
2008-02-26 02:24:00,2.1418,2.14185,2.14155,2.14155,832800000.0
2008-02-26 02:25:00,2.14155,2.1418,2.14155,2.1416,303200000.0
2008-02-26 02:26:00,2.1416,2.1416,2.14155,2.1416,383200000.0
2008-02-26 02:27:00,2.14165,2.1417,2.1416,2.14165,642400000.0
2008-02-26 02:28:00,2.14165,2.1418,2.1416,2.1418,368300000.0
2008-02-26 02:29:00,2.14175,2.14175,2.14165,2.14165,307400000.0
2008-02-26 02:30:00,2.14165,2.1417,2.1414,2.1415,412600000.0
2008-02-26 02:31:00,2.1415,2.1415,2.14135,2.14145,243700000.0
2008-02-26 02:32:00,2.14145,2.1416,2.1414,2.1416,321400000.0
2008-02-26 02:33:00,2.1416,2.142,2.1416,2.142,680800000.0
2008-02-26 02:34:00,2.142,2.142,2.142,2.142,67500000.0
2008-02-26 02:35:00,2.142,2.1422,2.142,2.1422,273500000.0
2008-02-26 02:36:00,2.1422,2.1422,2.1422,2.1422,66600000.0
2008-02-26 02:37:00,2.1422,2.1422,2.1422,2.1422,66300000.0
2008-02-26 02:38:00,2.1422,2.1422,2.142,2.1421,336600000.0
2008-02-26 02:39:00,2.1421,2.1421,2.1421,2.1421,1047400000.0
2008-02-26 02:40:00,2.1421,2.1425,2.1421,2.1425,840800000.0
2008-02-26 02:41:00,2.1425,2.14265,2.142,2.1426,209000000.0
2008-02-26 02:42:00,2.1426,2.14305,2.14235,2.1428,608900000.0
2008-02-26 02:43:00,2.1428,2.1429,2.1426,2.1426,287500000.0
2008-02-26 02:44:00,2.1426,2.14275,2.14235,2.1427,367400000.0
2008-02-26 02:45:00,2.1427,2.14335,2.1425,2.1433,526800000.0
2008-02-26 02:46:00,2.1433,2.1433,2.1422,2.1424,416400000.0
2008-02-26 02:47:00,2.1424,2.14255,2.14195,2.14195,355000000.0
2008-02-26 02:48:00,2.14195,2.1426,2.1419,2.14225,452100000.0
2008-02-26 02:49:00,2.14225,2.1426,2.14225,2.1426,276800000.0
2008-02-26 02:50:00,2.1426,2.1427,2.1425,2.1425,157100000.0
2008-02-26 02:51:00,2.1425,2.14255,2.14195,2.1421,307100000.0
2008-02-26 02:52:00,2.1421,2.1425,2.1421,2.14225,433500000.0
2008-02-26 02:53:00,2.14225,2.1427,2.1422,2.1427,277700000.0
2008-02-26 02:54:00,2.1427,2.1433,2.1425,2.1433,307000000.0
2008-02-26 02:55:00,2.1433,2.1433,2.1426,2.14315,326300000.0
2008-02-26 02:56:00,2.14315,2.14325,2.1428,2.1428,242600000.0
2008-02-26 02:57:00,2.1428,2.14285,2.14265,2.14265,327400000.0
2008-02-26 02:58:00,2.14265,2.1428,2.14265,2.1427,292200000.0
2008-02-26 02:59:00,2.1427,2.14325,2.1427,2.14325,588300000.0
2008-02-26 03:00:00,2.14325,2.14365,2.1431,2.14365,430400000.0
2008-02-26 03:01:00,2.14365,2.1439,2.1436,2.1436,393300000.0
2008-02-26 03:02:00,2.1436,2.1436,2.1433,2.1434,409400000.0
2008-02-26 03:03:00,2.1434,2.1435,2.1429,2.143,286600000.0
2008-02-26 03:04:00,2.143,2.1431,2.1429,2.143,424000000.0
2008-02-26 03:05:00,2.143,2.143,2.1427,2.1427,514300000.0
2008-02-26 03:06:00,2.1427,2.1428,2.1423,2.1423,898500000.0
2008-02-26 03:07:00,2.1423,2.1427,2.1423,2.1427,574600000.0
2008-02-26 03:08:00,2.1427,2.1427,2.1422,2.1422,595500000.0
2008-02-26 03:09:00,2.1422,2.1422,2.1421,2.1422,710800000.0
2008-02-26 03:10:00,2.1422,2.14265,2.1422,2.1425,421700000.0
2008-02-26 03:11:00,2.1425,2.1428,2.1425,2.1425,425400000.0
2008-02-26 03:12:00,2.1425,2.1425,2.14205,2.14215,122800000.0
2008-02-26 03:13:00,2.14215,2.1424,2.14215,2.14225,480100000.0
2008-02-26 03:14:00,2.14225,2.1424,2.1422,2.14225,504300000.0
2008-02-26 03:15:00,2.14225,2.14225,2.1422,2.1422,815700000.0
2008-02-26 03:16:00,2.1422,2.1428,2.1422,2.1426,597200000.0
2008-02-26 03:17:00,2.1426,2.1426,2.1422,2.1425,334400000.0
2008-02-26 03:18:00,2.1425,2.1425,2.1425,2.1425,1538200000.0
2008-02-26 03:19:00,2.1425,2.1425,2.1425,2.1425,745000000.0
2008-02-26 03:20:00,2.1425,2.1427,2.1425,2.1425,618000000.0
2008-02-26 03:21:00,2.1425,2.1427,2.1425,2.1425,724500000.0
2008-02-26 03:22:00,2.1425,2.1425,2.142,2.142,565700000.0
2008-02-26 03:23:00,2.142,2.142,2.142,2.142,827400000.0
2008-02-26 03:24:00,2.142,2.14205,2.142,2.14205,474300000.0
2008-02-26 03:25:00,2.14205,2.1421,2.14195,2.1421,231600000.0
2008-02-26 03:26:00,2.1421,2.1421,2.14185,2.1421,278200000.0
2008-02-26 03:27:00,2.1421,2.1422,2.14205,2.1422,337900000.0
2008-02-26 03:28:00,2.14225,2.1425,2.14195,2.1422,345700000.0
2008-02-26 03:29:00,2.1422,2.14245,2.1421,2.1424,310300000.0
2008-02-26 03:30:00,2.1424,2.1424,2.142,2.1421,345700000.0
2008-02-26 03:31:00,2.1421,2.1426,2.142,2.1426,563400000.0
2008-02-26 03:32:00,2.1426,2.14275,2.1425,2.1426,675900000.0
2008-02-26 03:33:00,2.1426,2.14335,2.1425,2.14305,516400000.0
2008-02-26 03:34:00,2.14305,2.1432,2.14295,2.14295,207000000.0
2008-02-26 03:35:00,2.14295,2.14295,2.14285,2.14295,272200000.0
2008-02-26 03:36:00,2.14295,2.14315,2.14275,2.14285,359000000.0
2008-02-26 03:37:00,2.14285,2.1431,2.1427,2.1431,283900000.0
2008-02-26 03:38:00,2.1431,2.1431,2.1427,2.14285,210400000.0
2008-02-26 03:39:00,2.14285,2.1429,2.1428,2.1428,331000000.0
2008-02-26 03:40:00,2.1428,2.1431,2.1428,2.1431,304700000.0
2008-02-26 03:41:00,2.1431,2.1431,2.1429,2.1429,116700000.0
2008-02-26 03:42:00,2.1429,2.14315,2.1429,2.14315,280400000.0
2008-02-26 03:43:00,2.14315,2.14315,2.143,2.143,200700000.0
2008-02-26 03:44:00,2.143,2.1432,2.143,2.1432,326300000.0
2008-02-26 03:45:00,2.1432,2.1432,2.14305,2.1431,288900000.0
2008-02-26 03:46:00,2.1431,2.1432,2.1431,2.1432,413500000.0
2008-02-26 03:47:00,2.1432,2.1433,2.1431,2.1432,686000000.0
2008-02-26 03:48:00,2.1432,2.1433,2.1432,2.1432,965700000.0
2008-02-26 03:49:00,2.1432,2.1436,2.14315,2.1432,458900000.0
2008-02-26 03:50:00,2.1432,2.1434,2.143,2.1432,786200000.0
2008-02-26 03:51:00,2.1432,2.1433,2.143,2.14325,285000000.0
2008-02-26 03:52:00,2.14325,2.1434,2.1432,2.14335,271800000.0
2008-02-26 03:53:00,2.1433,2.14365,2.1433,2.14365,279500000.0
2008-02-26 03:54:00,2.14365,2.1439,2.1434,2.1435,152400000.0
2008-02-26 03:55:00,2.1435,2.1437,2.1433,2.1435,496000000.0
2008-02-26 03:56:00,2.1436,2.1437,2.14345,2.1437,404800000.0
2008-02-26 03:57:00,2.1437,2.1439,2.1437,2.1438,140200000.0
2008-02-26 03:58:00,2.1438,2.1438,2.1436,2.1436,357200000.0
2008-02-26 03:59:00,2.1436,2.1436,2.1434,2.1434,922800000.0
2008-02-26 04:00:00,2.1434,2.1435,2.1434,2.1435,618100000.0
2008-02-26 04:01:00,2.1435,2.1435,2.1435,2.1435,324200000.0
2008-02-26 04:02:00,2.1435,2.1435,2.1432,2.1432,754100000.0
2008-02-26 04:03:00,2.1432,2.1432,2.1428,2.143,334900000.0
2008-02-26 04:04:00,2.143,2.14325,2.14295,2.14315,257900000.0
2008-02-26 04:05:00,2.14315,2.1433,2.1431,2.1432,425000000.0
2008-02-26 04:06:00,2.1432,2.14335,2.14315,2.14315,268500000.0
2008-02-26 04:07:00,2.14315,2.1433,2.14315,2.1432,358000000.0
2008-02-26 04:08:00,2.1432,2.14335,2.143,2.14305,658800000.0
2008-02-26 04:09:00,2.14305,2.14315,2.14305,2.14305,318700000.0
2008-02-26 04:10:00,2.14305,2.1432,2.1429,2.1432,238000000.0
2008-02-26 04:11:00,2.1432,2.1432,2.143,2.143,67500000.0
2008-02-26 04:12:00,2.143,2.143,2.143,2.143,67200000.0
2008-02-26 04:13:00,2.143,2.143,2.1429,2.1429,345300000.0
2008-02-26 04:14:00,2.1429,2.1431,2.1429,2.143,455900000.0
2008-02-26 04:15:00,2.143,2.1433,2.1428,2.1428,343300000.0
2008-02-26 04:16:00,2.1428,2.143,2.1428,2.143,300000000.0
2008-02-26 04:17:00,2.143,2.143,2.143,2.143,290300000.0
2008-02-26 04:18:00,2.143,2.1432,2.143,2.1431,325300000.0
2008-02-26 04:19:00,2.1431,2.14315,2.143,2.143,284200000.0
2008-02-26 04:20:00,2.1429,2.1431,2.1428,2.1431,476300000.0
2008-02-26 04:21:00,2.1431,2.1431,2.1431,2.1431,562100000.0
2008-02-26 04:22:00,2.1431,2.1432,2.1431,2.1432,373900000.0
2008-02-26 04:23:00,2.1432,2.1432,2.143,2.143,375300000.0
2008-02-26 04:24:00,2.143,2.143,2.143,2.143,391900000.0
2008-02-26 04:25:00,2.143,2.1432,2.143,2.1432,289000000.0
2008-02-26 04:26:00,2.1432,2.1432,2.1432,2.1432,406800000.0
2008-02-26 04:27:00,2.1432,2.1432,2.1432,2.1432,401400000.0
2008-02-26 04:28:00,2.1432,2.1432,2.1432,2.1432,172200000.0
2008-02-26 04:29:00,2.1432,2.1433,2.1429,2.143,213700000.0
2008-02-26 04:30:00,2.143,2.14315,2.14285,2.143,519500000.0
2008-02-26 04:31:00,2.143,2.143,2.1429,2.143,335000000.0
2008-02-26 04:32:00,2.143,2.14305,2.1427,2.14275,179200000.0
2008-02-26 04:33:00,2.14275,2.14335,2.14275,2.14335,525400000.0
2008-02-26 04:34:00,2.14335,2.1438,2.14315,2.1438,257800000.0
2008-02-26 04:35:00,2.1438,2.1439,2.14365,2.1439,255400000.0
2008-02-26 04:36:00,2.1439,2.1439,2.14375,2.14385,355200000.0
2008-02-26 04:37:00,2.14385,2.1439,2.1433,2.1433,224100000.0
2008-02-26 04:38:00,2.1433,2.14345,2.1433,2.14345,174700000.0
2008-02-26 04:39:00,2.14345,2.14355,2.14325,2.14345,271200000.0
2008-02-26 04:40:00,2.14345,2.14345,2.14325,2.14325,316700000.0
2008-02-26 04:41:00,2.14325,2.14325,2.1432,2.1432,78400000.0
2008-02-26 04:42:00,2.1432,2.1433,2.1431,2.14315,291200000.0
2008-02-26 04:43:00,2.14315,2.14315,2.1431,2.14315,318000000.0
2008-02-26 04:44:00,2.14315,2.14315,2.1431,2.14315,233100000.0
2008-02-26 04:45:00,2.14315,2.14345,2.14315,2.1432,281100000.0
2008-02-26 04:46:00,2.1432,2.1435,2.1432,2.1435,340600000.0
2008-02-26 04:47:00,2.1435,2.144,2.1435,2.1439,266900000.0
2008-02-26 04:48:00,2.1439,2.1439,2.1438,2.1438,344400000.0
2008-02-26 04:49:00,2.1438,2.14395,2.1436,2.14385,356300000.0
2008-02-26 04:50:00,2.14385,2.14385,2.14385,2.14385,357300000.0
2008-02-26 04:51:00,2.14385,2.1439,2.1436,2.1436,349300000.0
2008-02-26 04:52:00,2.1436,2.14365,2.14335,2.14335,358400000.0
2008-02-26 04:53:00,2.14335,2.14345,2.14335,2.14345,348800000.0
2008-02-26 04:54:00,2.14355,2.1436,2.14355,2.1436,69100000.0
2008-02-26 04:55:00,2.1436,2.14375,2.1436,2.1437,266200000.0
2008-02-26 04:56:00,2.1437,2.14375,2.1437,2.14375,286000000.0
2008-02-26 04:57:00,2.14375,2.14375,2.1435,2.1435,361700000.0
2008-02-26 04:58:00,2.1435,2.1437,2.14305,2.1433,364400000.0
2008-02-26 04:59:00,2.1433,2.14345,2.1433,2.1433,283200000.0
2008-02-26 05:00:00,2.1433,2.1435,2.1433,2.1435,285200000.0
2008-02-26 05:01:00,2.1435,2.14365,2.14345,2.1436,356300000.0
2008-02-26 05:02:00,2.1436,2.14365,2.1436,2.14365,358400000.0
2008-02-26 05:03:00,2.14365,2.14365,2.1434,2.1435,364400000.0
2008-02-26 05:04:00,2.1435,2.14365,2.14345,2.14345,287900000.0
2008-02-26 05:05:00,2.14345,2.14355,2.1434,2.1434,110300000.0
2008-02-26 05:06:00,2.1434,2.1435,2.1434,2.1435,332700000.0
2008-02-26 05:07:00,2.1435,2.1435,2.1432,2.1433,307000000.0
2008-02-26 05:08:00,2.1433,2.1433,2.1433,2.1433,360000000.0
2008-02-26 05:09:00,2.1433,2.1436,2.1433,2.1434,357600000.0
2008-02-26 05:10:00,2.1434,2.1434,2.1429,2.1432,224000000.0
2008-02-26 05:11:00,2.1432,2.14325,2.14305,2.1432,345700000.0
2008-02-26 05:12:00,2.1432,2.1433,2.14315,2.14325,280100000.0
2008-02-26 05:13:00,2.14325,2.1435,2.14325,2.1435,356600000.0
2008-02-26 05:14:00,2.1435,2.1441,2.1435,2.14405,366400000.0
2008-02-26 05:15:00,2.14405,2.14415,2.1437,2.1438,193000000.0
2008-02-26 05:16:00,2.1438,2.1438,2.1437,2.1437,251300000.0
2008-02-26 05:17:00,2.1437,2.1437,2.1437,2.1437,406800000.0
2008-02-26 05:18:00,2.1437,2.1437,2.1437,2.1437,402800000.0
2008-02-26 05:19:00,2.1437,2.1437,2.1437,2.1437,380700000.0
2008-02-26 05:20:00,2.1437,2.1437,2.1437,2.1437,73500000.0
2008-02-26 05:21:00,2.1437,2.1437,2.1434,2.1434,261000000.0
2008-02-26 05:22:00,2.1434,2.1434,2.1432,2.1433,90300000.0
2008-02-26 05:23:00,2.1433,2.1435,2.1433,2.1435,67400000.0
2008-02-26 05:24:00,2.1435,2.1435,2.1433,2.1433,68400000.0
2008-02-26 05:25:00,2.1433,2.1435,2.1433,2.14335,74300000.0
2008-02-26 05:26:00,2.14335,2.14335,2.14335,2.14335,387500000.0
2008-02-26 05:27:00,2.14335,2.1434,2.14335,2.1434,139900000.0
2008-02-26 05:28:00,2.1434,2.14355,2.14335,2.14355,577800000.0
2008-02-26 05:29:00,2.14355,2.14355,2.1434,2.1434,339300000.0
2008-02-26 05:30:00,2.1434,2.1436,2.1434,2.1436,72000000.0
2008-02-26 05:31:00,2.1436,2.1436,2.1436,2.1436,66900000.0
2008-02-26 05:32:00,2.1436,2.1436,2.14355,2.14355,466300000.0
2008-02-26 05:33:00,2.14355,2.14355,2.14355,2.14355,824600000.0
2008-02-26 05:34:00,2.14355,2.14355,2.14355,2.14355,504300000.0
2008-02-26 05:35:00,2.14355,2.14355,2.1435,2.14355,398700000.0
2008-02-26 05:36:00,2.14355,2.14355,2.1435,2.14355,411600000.0
2008-02-26 05:37:00,2.14355,2.14375,2.14355,2.14375,414500000.0
2008-02-26 05:38:00,2.14375,2.14375,2.14305,2.14315,338800000.0
2008-02-26 05:39:00,2.14315,2.14315,2.1427,2.1427,175800000.0
2008-02-26 05:40:00,2.1427,2.14285,2.14225,2.14255,252700000.0
2008-02-26 05:41:00,2.14255,2.1427,2.14255,2.1426,141600000.0
2008-02-26 05:42:00,2.1426,2.1426,2.1425,2.1425,67000000.0
2008-02-26 05:43:00,2.14245,2.14265,2.14245,2.1425,122300000.0
2008-02-26 05:44:00,2.1425,2.1425,2.1423,2.1424,298000000.0
2008-02-26 05:45:00,2.1424,2.1428,2.1423,2.1428,508300000.0
2008-02-26 05:46:00,2.1428,2.1428,2.1428,2.1428,163200000.0
2008-02-26 05:47:00,2.1428,2.1431,2.14265,2.143,201400000.0
2008-02-26 05:48:00,2.143,2.14305,2.14285,2.143,127900000.0
2008-02-26 05:49:00,2.143,2.143,2.1429,2.1429,157800000.0
2008-02-26 05:50:00,2.1429,2.1432,2.1429,2.143,264600000.0
2008-02-26 05:51:00,2.143,2.143,2.143,2.143,362600000.0
2008-02-26 05:52:00,2.143,2.1431,2.143,2.143,275000000.0
2008-02-26 05:53:00,2.143,2.1431,2.143,2.1431,271900000.0
2008-02-26 05:54:00,2.1431,2.14335,2.143,2.143,422400000.0
2008-02-26 05:55:00,2.143,2.143,2.1429,2.1429,361400000.0
2008-02-26 05:56:00,2.14305,2.14315,2.1429,2.143,381600000.0
2008-02-26 05:57:00,2.143,2.143,2.14295,2.143,356800000.0
2008-02-26 05:58:00,2.143,2.14305,2.14295,2.143,356100000.0
2008-02-26 05:59:00,2.143,2.1433,2.143,2.1433,121900000.0
2008-02-26 06:00:00,2.1433,2.1433,2.1431,2.1431,67200000.0
2008-02-26 06:01:00,2.1431,2.1433,2.1431,2.1433,70800000.0
2008-02-26 06:02:00,2.1433,2.1433,2.1431,2.1431,222500000.0
2008-02-26 06:03:00,2.1431,2.1431,2.1431,2.1431,66600000.0
2008-02-26 06:04:00,2.1431,2.1431,2.1431,2.1431,75500000.0
2008-02-26 06:05:00,2.1431,2.1431,2.1431,2.1431,379200000.0
2008-02-26 06:06:00,2.1431,2.1431,2.1425,2.1425,98300000.0
2008-02-26 06:07:00,2.1425,2.14255,2.14235,2.1425,475400000.0
2008-02-26 06:08:00,2.1425,2.1432,2.14215,2.143,130500000.0
2008-02-26 06:09:00,2.143,2.143,2.1424,2.1425,66600000.0
2008-02-26 06:10:00,2.1425,2.1426,2.1424,2.1424,104900000.0
2008-02-26 06:11:00,2.1424,2.1429,2.1424,2.1424,82800000.0
2008-02-26 06:12:00,2.1424,2.14255,2.1424,2.14255,94500000.0
2008-02-26 06:13:00,2.14255,2.1426,2.1424,2.1424,116200000.0
2008-02-26 06:14:00,2.1424,2.1427,2.1424,2.1425,73400000.0
2008-02-26 06:15:00,2.1425,2.1425,2.14155,2.142,108100000.0
2008-02-26 06:16:00,2.142,2.142,2.1418,2.1418,76000000.0
2008-02-26 06:17:00,2.1418,2.1421,2.1418,2.1419,83600000.0
2008-02-26 06:18:00,2.1419,2.142,2.1419,2.142,67200000.0
2008-02-26 06:19:00,2.142,2.1421,2.1415,2.14155,215600000.0
2008-02-26 06:20:00,2.14155,2.1417,2.14155,2.1417,877500000.0
2008-02-26 06:21:00,2.1417,2.1421,2.1417,2.1421,67500000.0
2008-02-26 06:22:00,2.1421,2.1422,2.1421,2.1421,67200000.0
2008-02-26 06:23:00,2.1421,2.1421,2.1421,2.1421,67500000.0
2008-02-26 06:24:00,2.1421,2.1421,2.142,2.142,67200000.0
2008-02-26 06:25:00,2.142,2.142,2.1419,2.1419,66600000.0
2008-02-26 06:26:00,2.1419,2.142,2.1419,2.142,68400000.0
2008-02-26 06:27:00,2.142,2.142,2.1419,2.142,67200000.0
2008-02-26 06:28:00,2.142,2.1421,2.142,2.1421,72000000.0
2008-02-26 06:29:00,2.1421,2.1422,2.1421,2.1421,66900000.0
2008-02-26 06:30:00,2.1421,2.1421,2.1417,2.1418,67200000.0
2008-02-26 06:31:00,2.1418,2.14195,2.1417,2.14195,122700000.0
2008-02-26 06:32:00,2.14195,2.1421,2.14145,2.14175,246100000.0
2008-02-26 06:33:00,2.14175,2.1421,2.14175,2.1418,197300000.0
2008-02-26 06:34:00,2.1418,2.1421,2.1418,2.1421,71400000.0
2008-02-26 06:35:00,2.1421,2.1421,2.1421,2.1421,67500000.0
2008-02-26 06:36:00,2.1421,2.1421,2.1421,2.1421,67200000.0
2008-02-26 06:37:00,2.1421,2.1421,2.1421,2.1421,67500000.0
2008-02-26 06:38:00,2.1421,2.1421,2.1421,2.1421,66600000.0
2008-02-26 06:39:00,2.1421,2.1421,2.1421,2.1421,67800000.0
2008-02-26 06:40:00,2.1421,2.1421,2.1421,2.1421,66600000.0
2008-02-26 06:41:00,2.1421,2.1421,2.1421,2.1421,67500000.0
2008-02-26 06:42:00,2.1421,2.14265,2.1421,2.14265,171100000.0
2008-02-26 06:43:00,2.14265,2.14265,2.1423,2.1424,68500000.0
2008-02-26 06:44:00,2.1424,2.1425,2.1424,2.1425,66600000.0
2008-02-26 06:45:00,2.1425,2.1426,2.1425,2.1426,71900000.0
2008-02-26 06:46:00,2.1426,2.14265,2.1425,2.14265,107500000.0
2008-02-26 06:47:00,2.14265,2.14265,2.1424,2.1425,119400000.0
2008-02-26 06:48:00,2.1425,2.1425,2.1424,2.14245,405200000.0
2008-02-26 06:49:00,2.14245,2.1428,2.14245,2.1428,86200000.0
2008-02-26 06:50:00,2.1428,2.1428,2.1428,2.1428,67200000.0
2008-02-26 06:51:00,2.1428,2.1428,2.14245,2.14265,118800000.0
2008-02-26 06:52:00,2.14265,2.14295,2.1425,2.1426,495600000.0
2008-02-26 06:53:00,2.1426,2.1426,2.1423,2.14255,115600000.0
2008-02-26 06:54:00,2.1426,2.1426,2.14175,2.1423,102300000.0
2008-02-26 06:55:00,2.1423,2.1424,2.1423,2.1424,85300000.0
2008-02-26 06:56:00,2.1424,2.1429,2.1424,2.1429,102700000.0
2008-02-26 06:57:00,2.1429,2.14335,2.1429,2.1431,224700000.0
2008-02-26 06:58:00,2.1431,2.1431,2.1429,2.1429,67500000.0
2008-02-26 06:59:00,2.1429,2.1431,2.14275,2.1431,186400000.0
2008-02-26 07:00:00,2.1431,2.1431,2.14255,2.14255,467000000.0
2008-02-26 07:01:00,2.14255,2.1427,2.1422,2.1425,109000000.0
2008-02-26 07:02:00,2.1425,2.1425,2.142,2.1425,89900000.0
2008-02-26 07:03:00,2.1426,2.1428,2.1424,2.1424,66000000.0
2008-02-26 07:04:00,2.1424,2.1425,2.1424,2.1425,67200000.0
2008-02-26 07:05:00,2.1425,2.1427,2.1425,2.1427,66900000.0
2008-02-26 07:06:00,2.1427,2.1427,2.1426,2.1426,67500000.0
2008-02-26 07:07:00,2.1426,2.1426,2.1425,2.1425,66900000.0
2008-02-26 07:08:00,2.1425,2.1429,2.1424,2.1424,77500000.0
2008-02-26 07:09:00,2.1424,2.14285,2.1424,2.1428,139000000.0
2008-02-26 07:10:00,2.1428,2.1428,2.1425,2.1426,67500000.0
2008-02-26 07:11:00,2.1426,2.1426,2.1425,2.1426,76500000.0
2008-02-26 07:12:00,2.1426,2.1426,2.1426,2.1426,67500000.0
2008-02-26 07:13:00,2.1426,2.1426,2.1426,2.1426,68100000.0
2008-02-26 07:14:00,2.1426,2.1426,2.1426,2.1426,67200000.0
2008-02-26 07:15:00,2.1426,2.1426,2.1426,2.1426,67200000.0
2008-02-26 07:16:00,2.1426,2.1428,2.1426,2.1428,242500000.0
2008-02-26 07:17:00,2.1428,2.1428,2.1428,2.1428,67200000.0
2008-02-26 07:18:00,2.1428,2.14285,2.1428,2.14285,85800000.0
2008-02-26 07:19:00,2.14285,2.14285,2.1425,2.1428,420700000.0
2008-02-26 07:20:00,2.1428,2.1429,2.1428,2.1429,73500000.0
2008-02-26 07:21:00,2.1429,2.1429,2.1427,2.1427,69900000.0
2008-02-26 07:22:00,2.1427,2.1428,2.1425,2.1425,71500000.0
2008-02-26 07:23:00,2.1425,2.143,2.1425,2.1429,75700000.0
2008-02-26 07:24:00,2.1429,2.14335,2.1428,2.1433,177900000.0
2008-02-26 07:25:00,2.1433,2.14385,2.1433,2.1437,455400000.0
2008-02-26 07:26:00,2.1437,2.1437,2.14285,2.14295,759100000.0
2008-02-26 07:27:00,2.14295,2.14295,2.14295,2.14295,1833400000.0
2008-02-26 07:28:00,2.14295,2.1435,2.14295,2.1434,83700000.0
2008-02-26 07:29:00,2.14345,2.1436,2.1431,2.1436,85100000.0
2008-02-26 07:30:00,2.1436,2.14365,2.143,2.1431,84700000.0
2008-02-26 07:31:00,2.1431,2.1431,2.1419,2.1424,106200000.0
2008-02-26 07:32:00,2.1424,2.1424,2.142,2.14215,940400000.0
2008-02-26 07:33:00,2.14215,2.1428,2.1421,2.1425,218600000.0
2008-02-26 07:34:00,2.1425,2.1425,2.14165,2.1421,264200000.0
2008-02-26 07:35:00,2.1421,2.1421,2.1411,2.1414,82500000.0
2008-02-26 07:36:00,2.1414,2.1414,2.1408,2.1412,79000000.0
2008-02-26 07:37:00,2.1412,2.1415,2.1412,2.1415,82700000.0
2008-02-26 07:38:00,2.1415,2.1419,2.1415,2.1419,66600000.0
2008-02-26 07:39:00,2.1419,2.1421,2.1419,2.1421,67500000.0
2008-02-26 07:40:00,2.1421,2.1425,2.1421,2.1423,66000000.0
2008-02-26 07:41:00,2.1423,2.1423,2.1423,2.1423,67800000.0
2008-02-26 07:42:00,2.1423,2.1423,2.1423,2.1423,67200000.0
2008-02-26 07:43:00,2.1423,2.1426,2.1423,2.1424,66900000.0
2008-02-26 07:44:00,2.1424,2.1429,2.1423,2.1429,75600000.0
2008-02-26 07:45:00,2.1429,2.1432,2.1425,2.143,67800000.0
2008-02-26 07:46:00,2.143,2.1438,2.143,2.1434,66600000.0
2008-02-26 07:47:00,2.1434,2.1434,2.1426,2.1428,69000000.0
2008-02-26 07:48:00,2.1428,2.1434,2.1426,2.1432,71800000.0
2008-02-26 07:49:00,2.1432,2.1432,2.1426,2.1428,66900000.0
2008-02-26 07:50:00,2.1428,2.143,2.1428,2.1428,66900000.0
2008-02-26 07:51:00,2.1428,2.143,2.1425,2.1425,72000000.0
2008-02-26 07:52:00,2.1425,2.1425,2.14065,2.14075,500300000.0
2008-02-26 07:53:00,2.14075,2.14195,2.14075,2.14195,460300000.0
2008-02-26 07:54:00,2.14195,2.14225,2.14145,2.14145,319200000.0
2008-02-26 07:55:00,2.14145,2.14165,2.1412,2.1412,147500000.0
2008-02-26 07:56:00,2.1412,2.1415,2.1409,2.1413,100400000.0
2008-02-26 07:57:00,2.1413,2.1418,2.1412,2.1412,81900000.0
2008-02-26 07:58:00,2.1412,2.1414,2.1412,2.1414,67200000.0
2008-02-26 07:59:00,2.1414,2.1416,2.1414,2.1416,66900000.0
2008-02-26 08:00:00,2.1416,2.1416,2.1412,2.1413,66600000.0
2008-02-26 08:01:00,2.1413,2.1415,2.1413,2.1415,116200000.0
2008-02-26 08:02:00,2.1415,2.1415,2.1413,2.1413,67200000.0
2008-02-26 08:03:00,2.1413,2.1413,2.1412,2.1412,67500000.0
2008-02-26 08:04:00,2.1412,2.1414,2.1409,2.1412,78300000.0
2008-02-26 08:05:00,2.1412,2.1413,2.14115,2.14115,290700000.0
2008-02-26 08:06:00,2.14115,2.14145,2.14115,2.14145,537600000.0
2008-02-26 08:07:00,2.14145,2.14155,2.14115,2.1412,305700000.0
2008-02-26 08:08:00,2.1412,2.1413,2.141,2.141,71700000.0
2008-02-26 08:09:00,2.141,2.1412,2.1408,2.141,88100000.0
2008-02-26 08:10:00,2.141,2.14125,2.1409,2.14125,86000000.0
2008-02-26 08:11:00,2.14125,2.1416,2.14125,2.14135,303000000.0
2008-02-26 08:12:00,2.14135,2.14135,2.1409,2.141,111600000.0
2008-02-26 08:13:00,2.141,2.1413,2.141,2.141,77400000.0
2008-02-26 08:14:00,2.141,2.1412,2.14095,2.1411,71400000.0
2008-02-26 08:15:00,2.1411,2.1413,2.141,2.14125,279800000.0
2008-02-26 08:16:00,2.14125,2.1413,2.1408,2.1413,277900000.0
2008-02-26 08:17:00,2.1413,2.1413,2.14095,2.14105,234400000.0
2008-02-26 08:18:00,2.14105,2.1412,2.14105,2.1412,432000000.0
2008-02-26 08:19:00,2.1412,2.1412,2.1412,2.1412,66600000.0
2008-02-26 08:20:00,2.1412,2.1413,2.14105,2.1411,119300000.0
2008-02-26 08:21:00,2.1411,2.1411,2.1411,2.1411,67500000.0
2008-02-26 08:22:00,2.1411,2.1417,2.141,2.1415,79600000.0
2008-02-26 08:23:00,2.1415,2.1415,2.1411,2.1414,71500000.0
2008-02-26 08:24:00,2.1414,2.1414,2.1412,2.1412,66600000.0
2008-02-26 08:25:00,2.1412,2.1416,2.14105,2.1412,127200000.0
2008-02-26 08:26:00,2.1412,2.1414,2.141,2.1413,134100000.0
2008-02-26 08:27:00,2.1413,2.1413,2.1411,2.1411,67500000.0
2008-02-26 08:28:00,2.1411,2.1411,2.1409,2.1409,75600000.0
2008-02-26 08:29:00,2.1409,2.14125,2.14055,2.14125,125100000.0
2008-02-26 08:30:00,2.14125,2.1418,2.14105,2.1415,70800000.0
2008-02-26 08:31:00,2.1415,2.1415,2.1415,2.1415,52800000.0
2008-02-26 08:32:00,2.1415,2.1415,2.1415,2.1415,66900000.0
2008-02-26 08:33:00,2.1415,2.1415,2.1414,2.1414,69000000.0
2008-02-26 08:34:00,2.1414,2.1414,2.1414,2.1414,66600000.0
2008-02-26 08:35:00,2.1414,2.14155,2.14135,2.1415,201000000.0
2008-02-26 08:36:00,2.1415,2.1415,2.1415,2.1415,77000000.0
2008-02-26 08:37:00,2.1415,2.1415,2.1415,2.1415,67800000.0
2008-02-26 08:38:00,2.1415,2.1415,2.14135,2.1415,230900000.0
2008-02-26 08:39:00,2.1415,2.1424,2.1415,2.14235,89700000.0
2008-02-26 08:40:00,2.14235,2.1424,2.14175,2.14205,324000000.0
2008-02-26 08:41:00,2.14205,2.14225,2.14185,2.14185,204300000.0
2008-02-26 08:42:00,2.14185,2.14195,2.14175,2.14195,304500000.0
2008-02-26 08:43:00,2.14195,2.14195,2.14195,2.14195,355700000.0
2008-02-26 08:44:00,2.14195,2.14225,2.14185,2.14195,168900000.0
2008-02-26 08:45:00,2.14195,2.14215,2.14175,2.142,322100000.0
2008-02-26 08:46:00,2.142,2.142,2.14175,2.142,79800000.0
2008-02-26 08:47:00,2.142,2.14215,2.142,2.14215,65000000.0
2008-02-26 08:48:00,2.14215,2.14265,2.14195,2.14255,606900000.0
2008-02-26 08:49:00,2.14255,2.14255,2.14185,2.14205,241100000.0
2008-02-26 08:50:00,2.14205,2.14205,2.14205,2.14205,45000000.0
2008-02-26 08:51:00,2.14205,2.1426,2.14185,2.14185,139600000.0
2008-02-26 08:52:00,2.14185,2.14205,2.1416,2.1416,103800000.0
2008-02-26 08:53:00,2.1416,2.1425,2.1416,2.142,57200000.0
2008-02-26 08:54:00,2.142,2.14205,2.14195,2.14195,66000000.0
2008-02-26 08:55:00,2.14195,2.1422,2.14185,2.1422,52800000.0
2008-02-26 08:56:00,2.1422,2.1424,2.14145,2.1424,191800000.0
2008-02-26 08:57:00,2.1424,2.1424,2.1418,2.1418,108500000.0
2008-02-26 08:58:00,2.14195,2.14195,2.14155,2.14175,174300000.0
2008-02-26 08:59:00,2.14175,2.1421,2.14165,2.1421,159400000.0
2008-02-26 09:00:00,2.14215,2.14235,2.14185,2.14235,390500000.0
2008-02-26 09:01:00,2.14235,2.14265,2.14235,2.14265,265400000.0
2008-02-26 09:02:00,2.14265,2.14265,2.14265,2.14265,202000000.0
2008-02-26 09:03:00,2.14265,2.14265,2.14265,2.14265,244700000.0
2008-02-26 09:04:00,2.14265,2.14265,2.14265,2.14265,207200000.0
2008-02-26 09:05:00,2.14265,2.14265,2.14265,2.14265,179200000.0
2008-02-26 09:06:00,2.14265,2.14265,2.14265,2.14265,178400000.0
2008-02-26 09:07:00,2.14265,2.14265,2.14205,2.14265,147289701.0
2008-02-26 09:08:00,2.14265,2.14275,2.1423,2.14275,22498027.0
2008-02-26 09:09:00,2.14275,2.14275,2.14275,2.14275,21798027.0
2008-02-26 09:10:00,2.14275,2.14275,2.1422,2.14275,32301573.0
2008-02-26 09:11:00,2.14275,2.14275,2.1421,2.14215,79493247.0
2008-02-26 09:12:00,2.14215,2.14275,2.14215,2.14245,128400000.0
2008-02-26 09:13:00,2.14245,2.14285,2.14235,2.1425,65800000.0
2008-02-26 09:14:00,2.1425,2.14295,2.1421,2.14295,89100000.0
2008-02-26 09:15:00,2.143,2.143,2.1422,2.1427,81800000.0
2008-02-26 09:16:00,2.1427,2.1428,2.14225,2.14255,84500000.0
2008-02-26 09:17:00,2.1425,2.1436,2.1423,2.1434,121600000.0
2008-02-26 09:18:00,2.14355,2.14375,2.1433,2.1435,78100000.0
2008-02-26 09:19:00,2.1435,2.14355,2.14315,2.14315,116800000.0
2008-02-26 09:20:00,2.1431,2.1433,2.1431,2.14315,151500000.0
2008-02-26 09:21:00,2.14315,2.1434,2.143,2.1434,98500000.0
2008-02-26 09:22:00,2.1434,2.1437,2.143,2.1435,91500000.0
2008-02-26 09:23:00,2.1435,2.14395,2.14325,2.1433,80300000.0
2008-02-26 09:24:00,2.1433,2.1434,2.14295,2.1432,103400000.0
2008-02-26 09:25:00,2.1432,2.14345,2.143,2.1431,91600000.0
2008-02-26 09:26:00,2.1431,2.1437,2.14305,2.14345,101000000.0
2008-02-26 09:27:00,2.1435,2.14385,2.14335,2.1435,75300000.0
2008-02-26 09:28:00,2.1435,2.14395,2.14345,2.1438,73800000.0
2008-02-26 09:29:00,2.1438,2.1444,2.1438,2.1441,85300000.0
2008-02-26 09:30:00,2.14405,2.1444,2.1438,2.1442,179600000.0
2008-02-26 09:31:00,2.1442,2.1446,2.1441,2.1441,204400000.0
2008-02-26 09:32:00,2.1441,2.1442,2.1438,2.1439,90000000.0
2008-02-26 09:33:00,2.1439,2.1441,2.1439,2.144,99200000.0
2008-02-26 09:34:00,2.144,2.1445,2.1439,2.14445,206900000.0
2008-02-26 09:35:00,2.14445,2.14445,2.144,2.14415,244800000.0
2008-02-26 09:36:00,2.14415,2.1443,2.1439,2.1441,174800000.0
2008-02-26 09:37:00,2.1441,2.1441,2.1438,2.1439,71600000.0
2008-02-26 09:38:00,2.1439,2.1452,2.1439,2.1451,155400000.0
2008-02-26 09:39:00,2.1451,2.1454,2.1449,2.1451,225900000.0
2008-02-26 09:40:00,2.1451,2.1456,2.1445,2.14545,487900000.0
2008-02-26 09:41:00,2.14545,2.14595,2.14525,2.1458,498100000.0
2008-02-26 09:42:00,2.1458,2.146,2.14565,2.14565,283300000.0
2008-02-26 09:43:00,2.14565,2.1464,2.1453,2.1453,262400000.0
2008-02-26 09:44:00,2.1453,2.14535,2.14465,2.1448,175600000.0
2008-02-26 09:45:00,2.1448,2.145,2.1446,2.1446,138600000.0
2008-02-26 09:46:00,2.1446,2.1452,2.1444,2.1446,205500000.0
2008-02-26 09:47:00,2.1446,2.14495,2.14425,2.14485,449800000.0
2008-02-26 09:48:00,2.14485,2.14545,2.14465,2.1453,431400000.0
2008-02-26 09:49:00,2.1453,2.14565,2.1449,2.1449,383900000.0
2008-02-26 09:50:00,2.1449,2.14595,2.1449,2.14595,310100000.0
2008-02-26 09:51:00,2.14595,2.14595,2.1457,2.14585,459300000.0
2008-02-26 09:52:00,2.14585,2.146,2.14515,2.1453,337700000.0
2008-02-26 09:53:00,2.14535,2.1455,2.14515,2.1455,331100000.0
2008-02-26 09:54:00,2.1455,2.1463,2.1455,2.1461,98100000.0
2008-02-26 09:55:00,2.1461,2.1462,2.1455,2.1455,126100000.0
2008-02-26 09:56:00,2.1455,2.1461,2.1454,2.1459,162100000.0
2008-02-26 09:57:00,2.1459,2.1459,2.1444,2.14465,392800000.0
2008-02-26 09:58:00,2.14465,2.1449,2.14465,2.14465,320300000.0
2008-02-26 09:59:00,2.14465,2.1456,2.14465,2.1451,238900000.0
2008-02-26 10:00:00,2.1451,2.1451,2.144,2.1445,313400000.0
2008-02-26 10:01:00,2.1445,2.1452,2.1445,2.14505,388400000.0
2008-02-26 10:02:00,2.14505,2.1452,2.1447,2.1451,143100000.0
2008-02-26 10:03:00,2.1451,2.1453,2.1449,2.14525,209000000.0
2008-02-26 10:04:00,2.14525,2.14525,2.1447,2.14475,175300000.0
2008-02-26 10:05:00,2.14475,2.14525,2.1447,2.1451,208100000.0
2008-02-26 10:06:00,2.1451,2.1454,2.14505,2.1452,359500000.0
2008-02-26 10:07:00,2.1452,2.1458,2.1451,2.1455,162000000.0
2008-02-26 10:08:00,2.1455,2.1458,2.1453,2.14535,141600000.0
2008-02-26 10:09:00,2.14535,2.14535,2.1449,2.14495,189600000.0
2008-02-26 10:10:00,2.145,2.1453,2.1448,2.14515,239700000.0
2008-02-26 10:11:00,2.1453,2.1456,2.14515,2.1455,149600000.0
2008-02-26 10:12:00,2.1455,2.1459,2.1454,2.1458,168700000.0
2008-02-26 10:13:00,2.1458,2.1458,2.14505,2.1452,107100000.0
2008-02-26 10:14:00,2.1452,2.1453,2.14475,2.1449,159900000.0
2008-02-26 10:15:00,2.1449,2.145,2.14455,2.1446,278900000.0
2008-02-26 10:16:00,2.1446,2.1448,2.1446,2.1448,122200000.0
2008-02-26 10:17:00,2.1448,2.1451,2.14455,2.14455,151800000.0
2008-02-26 10:18:00,2.14455,2.145,2.1445,2.1448,317300000.0
2008-02-26 10:19:00,2.1448,2.14485,2.1443,2.1443,213800000.0
2008-02-26 10:20:00,2.1443,2.1448,2.14405,2.14435,345800000.0
2008-02-26 10:21:00,2.14435,2.14445,2.14405,2.1442,311900000.0
2008-02-26 10:22:00,2.14425,2.14545,2.1441,2.1453,211000000.0
2008-02-26 10:23:00,2.1453,2.14575,2.1453,2.1456,154000000.0
2008-02-26 10:24:00,2.1456,2.1459,2.1453,2.1457,345900000.0
2008-02-26 10:25:00,2.14565,2.1463,2.14565,2.146,248000000.0
2008-02-26 10:26:00,2.146,2.146,2.1454,2.1454,162500000.0
2008-02-26 10:27:00,2.1454,2.1457,2.1453,2.14565,206300000.0
2008-02-26 10:28:00,2.1456,2.1456,2.14495,2.1452,244200000.0
2008-02-26 10:29:00,2.1452,2.1455,2.1448,2.1451,280600000.0
2008-02-26 10:30:00,2.1451,2.14545,2.14495,2.14535,314700000.0
2008-02-26 10:31:00,2.14535,2.146,2.1453,2.1454,226500000.0
2008-02-26 10:32:00,2.1454,2.1456,2.1452,2.14525,202800000.0
2008-02-26 10:33:00,2.14525,2.1455,2.145,2.1452,305300000.0
2008-02-26 10:34:00,2.1452,2.1452,2.14475,2.145,137100000.0
2008-02-26 10:35:00,2.145,2.1457,2.14485,2.1454,225300000.0
2008-02-26 10:36:00,2.1454,2.1454,2.1446,2.1446,207300000.0
2008-02-26 10:37:00,2.1446,2.1446,2.1443,2.1445,205400000.0
2008-02-26 10:38:00,2.1445,2.1446,2.14385,2.14385,232000000.0
2008-02-26 10:39:00,2.1439,2.1445,2.14385,2.14435,129200000.0
2008-02-26 10:40:00,2.14435,2.1444,2.144,2.1441,146000000.0
2008-02-26 10:41:00,2.1441,2.1442,2.1439,2.14405,239100000.0
2008-02-26 10:42:00,2.14405,2.14415,2.1436,2.1436,151100000.0
2008-02-26 10:43:00,2.1436,2.144,2.1436,2.1437,133100000.0
2008-02-26 10:44:00,2.1437,2.1439,2.14365,2.14375,176900000.0
2008-02-26 10:45:00,2.14375,2.14375,2.1435,2.14355,186300000.0
2008-02-26 10:46:00,2.14355,2.1436,2.1431,2.1435,137800000.0
2008-02-26 10:47:00,2.1435,2.1438,2.1434,2.1437,97200000.0
2008-02-26 10:48:00,2.1437,2.1438,2.1436,2.14365,134700000.0
2008-02-26 10:49:00,2.14365,2.1441,2.1436,2.1441,346800000.0
2008-02-26 10:50:00,2.1441,2.1441,2.14345,2.1437,181100000.0
2008-02-26 10:51:00,2.1437,2.14375,2.14355,2.1437,141200000.0
2008-02-26 10:52:00,2.1437,2.1437,2.1435,2.1435,124600000.0
2008-02-26 10:53:00,2.1435,2.14355,2.1433,2.1433,172900000.0
2008-02-26 10:54:00,2.14335,2.14415,2.14335,2.14415,171800000.0
2008-02-26 10:55:00,2.14415,2.1444,2.1438,2.14415,95600000.0
2008-02-26 10:56:00,2.14415,2.14415,2.1435,2.1437,204800000.0
2008-02-26 10:57:00,2.1437,2.1438,2.1434,2.1438,105900000.0
2008-02-26 10:58:00,2.1438,2.1446,2.1438,2.14415,351300000.0
2008-02-26 10:59:00,2.14415,2.1447,2.14405,2.1445,196200000.0
2008-02-26 11:00:00,2.1445,2.1445,2.14045,2.14105,149200000.0
2008-02-26 11:01:00,2.14075,2.142,2.14045,2.1419,83800000.0
2008-02-26 11:02:00,2.1419,2.1428,2.1417,2.14255,152200000.0
2008-02-26 11:03:00,2.14255,2.14315,2.14205,2.1426,273400000.0
2008-02-26 11:04:00,2.14255,2.1429,2.1419,2.14195,274800000.0
2008-02-26 11:05:00,2.1419,2.1425,2.14155,2.14195,387500000.0
2008-02-26 11:06:00,2.14195,2.14195,2.14115,2.1412,190900000.0
2008-02-26 11:07:00,2.1412,2.1415,2.1401,2.14035,203000000.0
2008-02-26 11:08:00,2.1405,2.1407,2.13965,2.1401,235900000.0
2008-02-26 11:09:00,2.1401,2.1402,2.13965,2.1399,109200000.0
2008-02-26 11:10:00,2.1399,2.1404,2.1399,2.1401,75100000.0
2008-02-26 11:11:00,2.1401,2.1404,2.14,2.14,49000000.0
2008-02-26 11:12:00,2.13975,2.1404,2.13975,2.14,137600000.0
2008-02-26 11:13:00,2.14,2.14005,2.13965,2.13965,232900000.0
2008-02-26 11:14:00,2.13965,2.14,2.1395,2.1395,244400000.0
2008-02-26 11:15:00,2.1395,2.1401,2.1392,2.1396,269000000.0
2008-02-26 11:16:00,2.1396,2.13965,2.13885,2.1389,373100000.0
2008-02-26 11:17:00,2.1389,2.1392,2.1389,2.13915,205500000.0
2008-02-26 11:18:00,2.13915,2.13915,2.13875,2.1389,197200000.0
2008-02-26 11:19:00,2.1389,2.13945,2.1384,2.1394,148200000.0
2008-02-26 11:20:00,2.1394,2.1394,2.139,2.13935,402100000.0
2008-02-26 11:21:00,2.13935,2.13955,2.13905,2.13905,421200000.0
2008-02-26 11:22:00,2.13905,2.1394,2.13885,2.1391,384600000.0
2008-02-26 11:23:00,2.1391,2.14,2.1391,2.1394,233100000.0
2008-02-26 11:24:00,2.13925,2.1396,2.13895,2.13915,311300000.0
2008-02-26 11:25:00,2.13915,2.1395,2.139,2.1395,476500000.0
2008-02-26 11:26:00,2.1394,2.1404,2.13925,2.14025,260500000.0
2008-02-26 11:27:00,2.14015,2.1403,2.1397,2.14015,257200000.0
2008-02-26 11:28:00,2.14015,2.1402,2.1398,2.1402,297200000.0
2008-02-26 11:29:00,2.1402,2.1403,2.13945,2.13945,199100000.0
2008-02-26 11:30:00,2.1395,2.1399,2.13925,2.1397,520200000.0
2008-02-26 11:31:00,2.1397,2.1397,2.1394,2.1397,169100000.0
2008-02-26 11:32:00,2.1395,2.1398,2.13935,2.1396,239900000.0
2008-02-26 11:33:00,2.1396,2.1398,2.1393,2.1396,122800000.0
2008-02-26 11:34:00,2.1396,2.1397,2.13915,2.1393,110400000.0
2008-02-26 11:35:00,2.1393,2.1393,2.1391,2.1391,130700000.0
2008-02-26 11:36:00,2.1391,2.1394,2.13835,2.1388,152200000.0
2008-02-26 11:37:00,2.1388,2.1392,2.1386,2.13895,287500000.0
2008-02-26 11:38:00,2.13895,2.1397,2.1389,2.1396,212100000.0
2008-02-26 11:39:00,2.1396,2.13985,2.1392,2.13965,273800000.0
2008-02-26 11:40:00,2.13965,2.1397,2.139,2.1392,141700000.0
2008-02-26 11:41:00,2.1392,2.1393,2.1387,2.1392,351600000.0
2008-02-26 11:42:00,2.1392,2.1393,2.1386,2.1387,107900000.0
2008-02-26 11:43:00,2.1387,2.139,2.13845,2.139,207600000.0
2008-02-26 11:44:00,2.139,2.1392,2.1387,2.13905,89000000.0
2008-02-26 11:45:00,2.13905,2.1393,2.1389,2.1391,141200000.0
2008-02-26 11:46:00,2.1391,2.1391,2.1385,2.1385,119100000.0
2008-02-26 11:47:00,2.1385,2.1388,2.13825,2.1388,89800000.0
2008-02-26 11:48:00,2.1388,2.1391,2.1386,2.1389,74300000.0
2008-02-26 11:49:00,2.1389,2.1391,2.1387,2.1389,131400000.0
2008-02-26 11:50:00,2.1389,2.1389,2.1386,2.1388,73900000.0
2008-02-26 11:51:00,2.1388,2.139,2.1386,2.1386,97900000.0
2008-02-26 11:52:00,2.1386,2.1387,2.1378,2.13785,201500000.0
2008-02-26 11:53:00,2.13795,2.13805,2.13775,2.138,306200000.0
2008-02-26 11:54:00,2.138,2.1382,2.13795,2.1382,232300000.0
2008-02-26 11:55:00,2.1382,2.13825,2.138,2.1381,310800000.0
2008-02-26 11:56:00,2.1381,2.13845,2.13795,2.1384,148900000.0
2008-02-26 11:57:00,2.1384,2.139,2.1382,2.1385,117400000.0
2008-02-26 11:58:00,2.1385,2.13865,2.1384,2.1385,77100000.0
2008-02-26 11:59:00,2.1385,2.1388,2.13835,2.1387,144000000.0
2008-02-26 12:00:00,2.1387,2.1392,2.1387,2.13905,119300000.0
2008-02-26 12:01:00,2.13905,2.1393,2.13885,2.1392,139900000.0
2008-02-26 12:02:00,2.1392,2.1395,2.13885,2.1389,72400000.0
2008-02-26 12:03:00,2.1389,2.1392,2.1388,2.1391,88700000.0
2008-02-26 12:04:00,2.1391,2.1393,2.13905,2.1391,70200000.0
2008-02-26 12:05:00,2.1391,2.13925,2.13835,2.1386,173300000.0
2008-02-26 12:06:00,2.1386,2.13885,2.1383,2.1386,222300000.0
2008-02-26 12:07:00,2.1386,2.1387,2.13845,2.13845,204400000.0
2008-02-26 12:08:00,2.13845,2.1387,2.13845,2.1387,242700000.0
2008-02-26 12:09:00,2.1387,2.13895,2.13865,2.13885,156900000.0
2008-02-26 12:10:00,2.139,2.1417,2.139,2.1406,218200000.0
2008-02-26 12:11:00,2.1406,2.141,2.14005,2.14005,122300000.0
2008-02-26 12:12:00,2.14005,2.1407,2.14005,2.1403,144000000.0
2008-02-26 12:13:00,2.1403,2.1409,2.14015,2.1407,118100000.0
2008-02-26 12:14:00,2.1407,2.1409,2.14005,2.1403,134100000.0
2008-02-26 12:15:00,2.14015,2.14015,2.13905,2.1394,211300000.0
2008-02-26 12:16:00,2.1394,2.1398,2.13915,2.1397,180900000.0
2008-02-26 12:17:00,2.1397,2.1403,2.1395,2.1401,177900000.0
2008-02-26 12:18:00,2.1401,2.1401,2.13945,2.1399,235900000.0
2008-02-26 12:19:00,2.13995,2.14155,2.13995,2.1411,102700000.0
2008-02-26 12:20:00,2.1411,2.1415,2.1408,2.141,113100000.0
2008-02-26 12:21:00,2.141,2.1412,2.14055,2.14095,172500000.0
2008-02-26 12:22:00,2.14095,2.14185,2.14095,2.1413,167700000.0
2008-02-26 12:23:00,2.14135,2.1416,2.14095,2.14125,281800000.0
2008-02-26 12:24:00,2.1413,2.1418,2.1411,2.14145,251800000.0
2008-02-26 12:25:00,2.14145,2.1415,2.14055,2.1408,148500000.0
2008-02-26 12:26:00,2.1408,2.1413,2.14035,2.1412,110000000.0
2008-02-26 12:27:00,2.1412,2.14175,2.1411,2.1414,89300000.0
2008-02-26 12:28:00,2.1414,2.14225,2.14125,2.142,99300000.0
2008-02-26 12:29:00,2.142,2.142,2.1417,2.1419,233000000.0
2008-02-26 12:30:00,2.1419,2.1422,2.1417,2.1417,110400000.0
2008-02-26 12:31:00,2.1418,2.1419,2.1416,2.1417,113500000.0
2008-02-26 12:32:00,2.1417,2.1425,2.1417,2.1421,128800000.0
2008-02-26 12:33:00,2.1421,2.14225,2.142,2.142,88700000.0
2008-02-26 12:34:00,2.142,2.1421,2.1418,2.1418,96700000.0
2008-02-26 12:35:00,2.1418,2.1421,2.1418,2.142,126900000.0
2008-02-26 12:36:00,2.142,2.1425,2.14195,2.14225,325600000.0
2008-02-26 12:37:00,2.14225,2.1424,2.1419,2.1421,129200000.0
2008-02-26 12:38:00,2.14215,2.14215,2.1419,2.142,187100000.0
2008-02-26 12:39:00,2.142,2.1423,2.142,2.1422,217900000.0
2008-02-26 12:40:00,2.1422,2.1425,2.1421,2.14235,99300000.0
2008-02-26 12:41:00,2.14235,2.1426,2.1423,2.1423,303200000.0
2008-02-26 12:42:00,2.1423,2.1427,2.1423,2.1425,169000000.0
2008-02-26 12:43:00,2.1425,2.1425,2.1419,2.142,69600000.0
2008-02-26 12:44:00,2.142,2.1422,2.1416,2.1422,69000000.0
2008-02-26 12:45:00,2.1422,2.1422,2.1416,2.142,123900000.0
2008-02-26 12:46:00,2.142,2.1423,2.14195,2.1423,132000000.0
2008-02-26 12:47:00,2.1423,2.1424,2.142,2.1422,241600000.0
2008-02-26 12:48:00,2.14225,2.14235,2.142,2.14225,176300000.0
2008-02-26 12:49:00,2.14225,2.1426,2.14195,2.1424,111100000.0
2008-02-26 12:50:00,2.1424,2.1425,2.1422,2.1424,94300000.0
2008-02-26 12:51:00,2.1424,2.1425,2.14225,2.1425,129800000.0
2008-02-26 12:52:00,2.1425,2.1425,2.1421,2.1422,142300000.0
2008-02-26 12:53:00,2.1422,2.1429,2.1422,2.1427,100100000.0
2008-02-26 12:54:00,2.1426,2.1428,2.1421,2.1422,230600000.0
2008-02-26 12:55:00,2.1422,2.1425,2.14205,2.14225,153900000.0
2008-02-26 12:56:00,2.14215,2.1432,2.14215,2.1426,401400000.0
2008-02-26 12:57:00,2.1426,2.1428,2.1426,2.1426,119700000.0
2008-02-26 12:58:00,2.1426,2.1428,2.1422,2.1427,77300000.0
2008-02-26 12:59:00,2.1427,2.1429,2.1423,2.1423,103000000.0
2008-02-26 13:00:00,2.1423,2.1423,2.1408,2.1412,262700000.0
2008-02-26 13:01:00,2.1412,2.1414,2.1409,2.1414,76900000.0
2008-02-26 13:02:00,2.1414,2.1415,2.1408,2.1409,139900000.0
2008-02-26 13:03:00,2.1409,2.1413,2.1408,2.1411,155200000.0
2008-02-26 13:04:00,2.14115,2.1414,2.14115,2.14115,114300000.0
2008-02-26 13:05:00,2.14115,2.14145,2.1411,2.1414,232300000.0
2008-02-26 13:06:00,2.14135,2.14185,2.1413,2.1417,185500000.0
2008-02-26 13:07:00,2.1417,2.1417,2.14135,2.1414,116600000.0
2008-02-26 13:08:00,2.1414,2.1422,2.1414,2.1417,217600000.0
2008-02-26 13:09:00,2.14175,2.14185,2.1415,2.1416,185300000.0
2008-02-26 13:10:00,2.1416,2.1416,2.14115,2.14125,196800000.0
2008-02-26 13:11:00,2.14115,2.14125,2.14065,2.141,116600000.0
2008-02-26 13:12:00,2.141,2.1424,2.1409,2.14225,179900000.0
2008-02-26 13:13:00,2.14225,2.14255,2.1421,2.14235,119700000.0
2008-02-26 13:14:00,2.14245,2.1431,2.1423,2.1431,103800000.0
2008-02-26 13:15:00,2.1431,2.1432,2.1429,2.143,80800000.0
2008-02-26 13:16:00,2.143,2.1441,2.14285,2.1435,153600000.0
2008-02-26 13:17:00,2.1435,2.1439,2.1435,2.1438,90700000.0
2008-02-26 13:18:00,2.1438,2.1441,2.14375,2.14385,115500000.0
2008-02-26 13:19:00,2.14385,2.1444,2.14375,2.1444,404100000.0
2008-02-26 13:20:00,2.1444,2.1447,2.1443,2.1447,73800000.0
2008-02-26 13:21:00,2.1447,2.1448,2.1444,2.14445,105700000.0
2008-02-26 13:22:00,2.14445,2.1445,2.1443,2.1445,97200000.0
2008-02-26 13:23:00,2.1445,2.1447,2.1445,2.1446,261100000.0
2008-02-26 13:24:00,2.1446,2.14505,2.1444,2.1446,129600000.0
2008-02-26 13:25:00,2.1446,2.1449,2.14435,2.1445,379900000.0
2008-02-26 13:26:00,2.1445,2.1448,2.1445,2.1445,207900000.0
2008-02-26 13:27:00,2.1445,2.1447,2.14445,2.1445,164500000.0
2008-02-26 13:28:00,2.1445,2.1445,2.14425,2.1444,99200000.0
2008-02-26 13:29:00,2.1444,2.1445,2.1441,2.1441,159900000.0
2008-02-26 13:30:00,2.1441,2.1443,2.1437,2.1437,281900000.0
2008-02-26 13:31:00,2.1437,2.1437,2.1429,2.1432,142000000.0
2008-02-26 13:32:00,2.1432,2.1434,2.1432,2.1434,66600000.0
2008-02-26 13:33:00,2.1434,2.1441,2.1434,2.1435,86600000.0
2008-02-26 13:34:00,2.1435,2.1442,2.1435,2.1437,152600000.0
2008-02-26 13:35:00,2.1437,2.1437,2.1435,2.1437,92200000.0
2008-02-26 13:36:00,2.1437,2.1437,2.1435,2.1435,189900000.0
2008-02-26 13:37:00,2.1435,2.1438,2.14345,2.1437,170600000.0
2008-02-26 13:38:00,2.1437,2.1437,2.14315,2.1432,131800000.0
2008-02-26 13:39:00,2.1432,2.14335,2.14305,2.14305,242200000.0
2008-02-26 13:40:00,2.14305,2.14325,2.14295,2.14305,280200000.0
2008-02-26 13:41:00,2.14305,2.1434,2.1429,2.1431,225800000.0
2008-02-26 13:42:00,2.1431,2.1436,2.14295,2.14295,91500000.0
2008-02-26 13:43:00,2.14295,2.143,2.1427,2.1429,180400000.0
2008-02-26 13:44:00,2.1429,2.1433,2.1428,2.1429,86500000.0
2008-02-26 13:45:00,2.1429,2.1429,2.1423,2.1425,127800000.0
2008-02-26 13:46:00,2.1425,2.1428,2.14245,2.1428,99400000.0
2008-02-26 13:47:00,2.1428,2.1429,2.1421,2.1425,67300000.0
2008-02-26 13:48:00,2.1425,2.1429,2.1422,2.1425,111100000.0
2008-02-26 13:49:00,2.1425,2.1428,2.1425,2.1426,162800000.0
2008-02-26 13:50:00,2.1426,2.1427,2.14135,2.14145,138600000.0
2008-02-26 13:51:00,2.14145,2.14175,2.14075,2.14075,259200000.0
2008-02-26 13:52:00,2.14075,2.1418,2.14075,2.1418,102700000.0
2008-02-26 13:53:00,2.1418,2.1419,2.1417,2.1417,114100000.0
2008-02-26 13:54:00,2.1417,2.1418,2.1415,2.1417,223500000.0
2008-02-26 13:55:00,2.1417,2.1418,2.14135,2.14145,207300000.0
2008-02-26 13:56:00,2.14145,2.1417,2.14135,2.14135,139600000.0
2008-02-26 13:57:00,2.14135,2.1416,2.14115,2.14115,417600000.0
2008-02-26 13:58:00,2.14115,2.1413,2.1409,2.14105,260500000.0
2008-02-26 13:59:00,2.14105,2.14155,2.14085,2.1412,332600000.0
2008-02-26 14:00:00,2.14105,2.1414,2.1408,2.14115,218300000.0
2008-02-26 14:01:00,2.1411,2.1413,2.1405,2.1407,228900000.0
2008-02-26 14:02:00,2.1407,2.1409,2.1403,2.1407,126300000.0
2008-02-26 14:03:00,2.1408,2.14145,2.1406,2.1413,138400000.0
2008-02-26 14:04:00,2.1413,2.1414,2.1406,2.1408,127400000.0
2008-02-26 14:05:00,2.1408,2.1408,2.14055,2.1407,280500000.0
2008-02-26 14:06:00,2.1407,2.14115,2.1406,2.14115,471700000.0
2008-02-26 14:07:00,2.14115,2.1412,2.14095,2.14105,432900000.0
2008-02-26 14:08:00,2.14105,2.1411,2.1408,2.1409,381500000.0
2008-02-26 14:09:00,2.1409,2.1411,2.1408,2.14095,254400000.0
2008-02-26 14:10:00,2.14095,2.14105,2.1408,2.1409,337400000.0
2008-02-26 14:11:00,2.1409,2.1409,2.1401,2.1402,79500000.0
2008-02-26 14:12:00,2.1402,2.1407,2.1402,2.1404,67100000.0
2008-02-26 14:13:00,2.1404,2.1404,2.1399,2.14,130100000.0
2008-02-26 14:14:00,2.14,2.1401,2.13975,2.1398,66100000.0
2008-02-26 14:15:00,2.1398,2.1404,2.1397,2.1402,80600000.0
2008-02-26 14:16:00,2.1402,2.1404,2.1401,2.1403,72500000.0
2008-02-26 14:17:00,2.1403,2.1403,2.13955,2.13975,126400000.0
2008-02-26 14:18:00,2.13975,2.14215,2.13975,2.1419,211700000.0
2008-02-26 14:19:00,2.1419,2.142,2.1412,2.1417,162400000.0
2008-02-26 14:20:00,2.1417,2.1426,2.14155,2.1421,320600000.0
2008-02-26 14:21:00,2.14195,2.1421,2.14165,2.1418,157800000.0
2008-02-26 14:22:00,2.1418,2.1419,2.1416,2.1419,155700000.0
2008-02-26 14:23:00,2.1419,2.1424,2.1417,2.1417,160800000.0
2008-02-26 14:24:00,2.14165,2.1422,2.1415,2.1422,241700000.0
2008-02-26 14:25:00,2.1422,2.1424,2.1421,2.14215,186700000.0
2008-02-26 14:26:00,2.14215,2.1434,2.14215,2.14315,253900000.0
2008-02-26 14:27:00,2.14315,2.14465,2.143,2.14465,371700000.0
2008-02-26 14:28:00,2.14465,2.14465,2.1432,2.1432,236900000.0
2008-02-26 14:29:00,2.14325,2.1435,2.1429,2.14335,222800000.0
2008-02-26 14:30:00,2.14335,2.1443,2.1433,2.1443,127900000.0
2008-02-26 14:31:00,2.1443,2.1448,2.1437,2.14455,221300000.0
2008-02-26 14:32:00,2.14445,2.1448,2.14415,2.1445,400800000.0
2008-02-26 14:33:00,2.1445,2.1446,2.1441,2.1442,292800000.0
2008-02-26 14:34:00,2.1442,2.1442,2.1439,2.14395,355500000.0
2008-02-26 14:35:00,2.14395,2.1445,2.14395,2.1443,513200000.0
2008-02-26 14:36:00,2.1443,2.1444,2.1436,2.14375,387900000.0
2008-02-26 14:37:00,2.1438,2.14495,2.14375,2.1447,504400000.0
2008-02-26 14:38:00,2.1447,2.1449,2.14445,2.1446,531500000.0
2008-02-26 14:39:00,2.1446,2.1447,2.14425,2.14445,665100000.0
2008-02-26 14:40:00,2.14445,2.14445,2.14385,2.14395,610200000.0
2008-02-26 14:41:00,2.1439,2.1441,2.14365,2.14385,510700000.0
2008-02-26 14:42:00,2.1438,2.1439,2.1437,2.14375,344500000.0
2008-02-26 14:43:00,2.14375,2.1441,2.1435,2.1441,208300000.0
2008-02-26 14:44:00,2.1441,2.1446,2.1441,2.1444,198500000.0
2008-02-26 14:45:00,2.1444,2.1446,2.14385,2.14395,371000000.0
2008-02-26 14:46:00,2.14395,2.1441,2.14385,2.1441,401900000.0
2008-02-26 14:47:00,2.1441,2.1443,2.1438,2.1438,143600000.0
2008-02-26 14:48:00,2.1438,2.1441,2.1437,2.1439,230100000.0
2008-02-26 14:49:00,2.1439,2.1444,2.1438,2.1442,159500000.0
2008-02-26 14:50:00,2.1442,2.1448,2.1442,2.1448,84600000.0
2008-02-26 14:51:00,2.1448,2.1448,2.14435,2.1446,100200000.0
2008-02-26 14:52:00,2.1446,2.1447,2.1443,2.1444,115000000.0
2008-02-26 14:53:00,2.1444,2.1444,2.1441,2.1441,104400000.0
2008-02-26 14:54:00,2.1441,2.14425,2.1436,2.144,107300000.0
2008-02-26 14:55:00,2.144,2.144,2.14385,2.1439,90000000.0
2008-02-26 14:56:00,2.1439,2.1441,2.1438,2.1439,314200000.0
2008-02-26 14:57:00,2.1439,2.14415,2.1439,2.14415,131300000.0
2008-02-26 14:58:00,2.14415,2.1444,2.14415,2.1443,162800000.0
2008-02-26 14:59:00,2.1443,2.1443,2.1441,2.1442,238700000.0
2008-02-26 15:00:00,2.1442,2.14425,2.14385,2.14385,243800000.0
2008-02-26 15:01:00,2.14385,2.14395,2.14385,2.14395,397600000.0
2008-02-26 15:02:00,2.14395,2.14495,2.14395,2.1444,386300000.0
2008-02-26 15:03:00,2.1444,2.14545,2.1444,2.1452,280000000.0
2008-02-26 15:04:00,2.1452,2.1454,2.1448,2.14495,108300000.0
2008-02-26 15:05:00,2.1449,2.1452,2.14465,2.14475,322100000.0
2008-02-26 15:06:00,2.14475,2.1452,2.14475,2.14505,219900000.0
2008-02-26 15:07:00,2.14505,2.14535,2.14485,2.1453,291200000.0
2008-02-26 15:08:00,2.14525,2.1454,2.14505,2.14515,340700000.0
2008-02-26 15:09:00,2.14515,2.1455,2.14505,2.14505,613400000.0
2008-02-26 15:10:00,2.14505,2.1454,2.145,2.1454,426400000.0
2008-02-26 15:11:00,2.1454,2.1454,2.145,2.14515,220300000.0
2008-02-26 15:12:00,2.1452,2.1454,2.14495,2.14495,467900000.0
2008-02-26 15:13:00,2.14495,2.14495,2.14475,2.1448,442600000.0
2008-02-26 15:14:00,2.1448,2.1449,2.14435,2.1444,1547000000.0
2008-02-26 15:15:00,2.14445,2.145,2.14445,2.1447,177200000.0
2008-02-26 15:16:00,2.1447,2.1447,2.1444,2.14455,377500000.0
2008-02-26 15:17:00,2.14445,2.1446,2.14395,2.144,217300000.0
2008-02-26 15:18:00,2.144,2.14445,2.144,2.14415,321800000.0
2008-02-26 15:19:00,2.14415,2.14425,2.14405,2.14415,670000000.0
2008-02-26 15:20:00,2.14415,2.1444,2.144,2.14425,733800000.0
2008-02-26 15:21:00,2.14425,2.1447,2.14425,2.1445,307600000.0
2008-02-26 15:22:00,2.14445,2.1447,2.1443,2.1444,189500000.0
2008-02-26 15:23:00,2.1443,2.1444,2.1437,2.1438,126400000.0
2008-02-26 15:24:00,2.1438,2.1443,2.14355,2.1443,204100000.0
2008-02-26 15:25:00,2.1443,2.1446,2.144,2.1444,189000000.0
2008-02-26 15:26:00,2.1444,2.1444,2.1439,2.144,214300000.0
2008-02-26 15:27:00,2.144,2.1441,2.1437,2.14385,382500000.0
2008-02-26 15:28:00,2.14385,2.1444,2.14375,2.144,507000000.0
2008-02-26 15:29:00,2.144,2.14435,2.14345,2.14345,481400000.0
2008-02-26 15:30:00,2.14345,2.1443,2.14195,2.1439,266600000.0
2008-02-26 15:31:00,2.1439,2.1441,2.1431,2.1434,145900000.0
2008-02-26 15:32:00,2.1434,2.1437,2.14305,2.1432,143300000.0
2008-02-26 15:33:00,2.1432,2.1434,2.142,2.1422,163000000.0
2008-02-26 15:34:00,2.1422,2.1423,2.14165,2.1418,371500000.0
2008-02-26 15:35:00,2.1418,2.1424,2.1416,2.1422,137700000.0
2008-02-26 15:36:00,2.1422,2.1423,2.14185,2.14205,256900000.0
2008-02-26 15:37:00,2.14205,2.1425,2.14195,2.1422,259800000.0
2008-02-26 15:38:00,2.1422,2.1423,2.1416,2.142,152600000.0
2008-02-26 15:39:00,2.142,2.1424,2.142,2.1422,111800000.0
2008-02-26 15:40:00,2.1422,2.1422,2.1417,2.142,81800000.0
2008-02-26 15:41:00,2.142,2.1428,2.1419,2.1426,120400000.0
2008-02-26 15:42:00,2.14265,2.14365,2.14265,2.1436,188400000.0
2008-02-26 15:43:00,2.1436,2.144,2.1427,2.1429,206800000.0
2008-02-26 15:44:00,2.1429,2.1429,2.1421,2.1424,146800000.0
2008-02-26 15:45:00,2.1424,2.1427,2.1422,2.1423,144400000.0
2008-02-26 15:46:00,2.14225,2.1424,2.14205,2.1421,239800000.0
2008-02-26 15:47:00,2.1421,2.1423,2.1417,2.1419,205000000.0
2008-02-26 15:48:00,2.1419,2.1421,2.1416,2.1417,172900000.0
2008-02-26 15:49:00,2.1417,2.1424,2.14155,2.1419,91500000.0
2008-02-26 15:50:00,2.1419,2.14215,2.1418,2.1421,223500000.0
2008-02-26 15:51:00,2.1421,2.1425,2.1421,2.1423,167400000.0
2008-02-26 15:52:00,2.1423,2.14235,2.14185,2.14235,382800000.0
2008-02-26 15:53:00,2.1423,2.1425,2.1419,2.1419,223600000.0
2008-02-26 15:54:00,2.1419,2.1421,2.14185,2.1421,274100000.0
2008-02-26 15:55:00,2.1421,2.1421,2.1418,2.14185,95500000.0
2008-02-26 15:56:00,2.1419,2.14205,2.1418,2.14185,265900000.0
2008-02-26 15:57:00,2.14185,2.1421,2.14185,2.14195,185800000.0
2008-02-26 15:58:00,2.14195,2.14195,2.1417,2.1418,116900000.0
2008-02-26 15:59:00,2.1418,2.1418,2.1412,2.1414,82000000.0
2008-02-26 16:00:00,2.1414,2.1425,2.1414,2.1416,127900000.0
2008-02-26 16:01:00,2.1416,2.1418,2.1413,2.1414,184000000.0
2008-02-26 16:02:00,2.1414,2.1416,2.14105,2.14105,196600000.0
2008-02-26 16:03:00,2.14105,2.1412,2.14015,2.14025,226800000.0
2008-02-26 16:04:00,2.1403,2.1412,2.14025,2.1408,156900000.0
2008-02-26 16:05:00,2.1408,2.1409,2.14055,2.1407,199500000.0
2008-02-26 16:06:00,2.1407,2.1409,2.1407,2.1408,76900000.0
2008-02-26 16:07:00,2.1408,2.1408,2.1404,2.1408,127100000.0
2008-02-26 16:08:00,2.1408,2.1411,2.1406,2.141,222300000.0
2008-02-26 16:09:00,2.141,2.1414,2.14085,2.1414,179700000.0
2008-02-26 16:10:00,2.1413,2.1416,2.1412,2.1413,88300000.0
2008-02-26 16:11:00,2.1413,2.1416,2.14125,2.1416,98500000.0
2008-02-26 16:12:00,2.1416,2.1417,2.1411,2.1411,63900000.0
2008-02-26 16:13:00,2.1411,2.1415,2.1411,2.14115,78700000.0
2008-02-26 16:14:00,2.14115,2.14145,2.1406,2.1409,116400000.0
2008-02-26 16:15:00,2.1409,2.1415,2.14085,2.1413,84400000.0
2008-02-26 16:16:00,2.1413,2.1414,2.141,2.141,65100000.0
2008-02-26 16:17:00,2.1411,2.1411,2.1407,2.1409,132300000.0
2008-02-26 16:18:00,2.1409,2.1409,2.1401,2.14025,119700000.0
2008-02-26 16:19:00,2.1401,2.1404,2.1398,2.1398,217100000.0
2008-02-26 16:20:00,2.1399,2.1408,2.13985,2.1404,147500000.0
2008-02-26 16:21:00,2.1404,2.1408,2.14005,2.14015,339300000.0
2008-02-26 16:22:00,2.14025,2.1405,2.1398,2.1399,339200000.0
2008-02-26 16:23:00,2.1399,2.1404,2.1398,2.1403,122300000.0
2008-02-26 16:24:00,2.1403,2.1405,2.1402,2.1404,81200000.0
2008-02-26 16:25:00,2.1404,2.1404,2.14,2.14,158800000.0
2008-02-26 16:26:00,2.14,2.1408,2.14,2.1406,188400000.0
2008-02-26 16:27:00,2.1406,2.1411,2.1404,2.1411,159300000.0
2008-02-26 16:28:00,2.1411,2.1415,2.1409,2.1409,265400000.0
2008-02-26 16:29:00,2.1409,2.1416,2.1406,2.1413,130800000.0
2008-02-26 16:30:00,2.1413,2.1416,2.1408,2.1413,140500000.0
2008-02-26 16:31:00,2.14135,2.1417,2.1413,2.1417,136900000.0
2008-02-26 16:32:00,2.1417,2.1421,2.1415,2.1419,207800000.0
2008-02-26 16:33:00,2.1419,2.142,2.14175,2.1419,135100000.0
2008-02-26 16:34:00,2.1423,2.1425,2.142,2.142,155200000.0
2008-02-26 16:35:00,2.142,2.14255,2.142,2.1424,326800000.0
2008-02-26 16:36:00,2.1424,2.1424,2.1421,2.1421,150200000.0
2008-02-26 16:37:00,2.1421,2.1421,2.1416,2.1418,285700000.0
2008-02-26 16:38:00,2.1418,2.142,2.1416,2.14175,186300000.0
2008-02-26 16:39:00,2.14175,2.142,2.14135,2.1418,115100000.0
2008-02-26 16:40:00,2.1418,2.1419,2.1413,2.1417,84800000.0
2008-02-26 16:41:00,2.1417,2.1417,2.1414,2.1415,80100000.0
2008-02-26 16:42:00,2.14145,2.1422,2.1413,2.142,111900000.0
2008-02-26 16:43:00,2.1418,2.142,2.1416,2.1419,84300000.0
2008-02-26 16:44:00,2.1419,2.142,2.1415,2.1415,72300000.0
2008-02-26 16:45:00,2.1415,2.1421,2.1415,2.142,76900000.0
2008-02-26 16:46:00,2.142,2.1422,2.1415,2.1415,101700000.0
2008-02-26 16:47:00,2.1415,2.1424,2.1415,2.1422,113100000.0
2008-02-26 16:48:00,2.1422,2.1425,2.1421,2.1423,64600000.0
2008-02-26 16:49:00,2.1423,2.1423,2.1418,2.142,139300000.0
2008-02-26 16:50:00,2.142,2.1422,2.1417,2.1418,65200000.0
2008-02-26 16:51:00,2.1418,2.1421,2.1416,2.1416,72200000.0
2008-02-26 16:52:00,2.1416,2.1423,2.1416,2.1419,98400000.0
2008-02-26 16:53:00,2.1419,2.1421,2.1415,2.1415,64800000.0
2008-02-26 16:54:00,2.1415,2.1417,2.1406,2.1411,261300000.0
2008-02-26 16:55:00,2.1411,2.1411,2.1404,2.1408,134600000.0
2008-02-26 16:56:00,2.1408,2.1414,2.1405,2.1414,112200000.0
2008-02-26 16:57:00,2.14125,2.1416,2.141,2.1414,123300000.0
2008-02-26 16:58:00,2.1414,2.1414,2.1404,2.1405,439500000.0
2008-02-26 16:59:00,2.1405,2.14125,2.1405,2.14075,150900000.0
2008-02-26 17:00:00,2.14075,2.14095,2.1398,2.13985,504000000.0
2008-02-26 17:01:00,2.1405,2.1405,2.1399,2.1403,393100000.0
2008-02-26 17:02:00,2.1403,2.1405,2.1399,2.1399,185900000.0
2008-02-26 17:03:00,2.1399,2.14,2.1387,2.1389,216400000.0
2008-02-26 17:04:00,2.1389,2.1397,2.1388,2.1396,266300000.0
2008-02-26 17:05:00,2.1397,2.1401,2.1394,2.1401,120400000.0
2008-02-26 17:06:00,2.1401,2.1402,2.1395,2.1398,124400000.0
2008-02-26 17:07:00,2.1398,2.1402,2.1392,2.1392,170000000.0
2008-02-26 17:08:00,2.1392,2.1394,2.1388,2.1389,92900000.0
2008-02-26 17:09:00,2.1389,2.1396,2.1388,2.1391,88100000.0
2008-02-26 17:10:00,2.1391,2.1399,2.139,2.139,85200000.0
2008-02-26 17:11:00,2.139,2.1395,2.13875,2.1395,205700000.0
2008-02-26 17:12:00,2.1394,2.1396,2.13885,2.139,149700000.0
2008-02-26 17:13:00,2.139,2.1397,2.1389,2.1397,73300000.0
2008-02-26 17:14:00,2.1396,2.1397,2.1395,2.1397,282600000.0
2008-02-26 17:15:00,2.1397,2.1397,2.1392,2.1396,103600000.0
2008-02-26 17:16:00,2.1396,2.1397,2.13935,2.1395,151300000.0
2008-02-26 17:17:00,2.1395,2.1397,2.1394,2.13955,326500000.0
2008-02-26 17:18:00,2.1395,2.1399,2.13895,2.13925,213100000.0
2008-02-26 17:19:00,2.13925,2.1393,2.13905,2.13925,121500000.0
2008-02-26 17:20:00,2.13925,2.13925,2.1389,2.1389,145700000.0
2008-02-26 17:21:00,2.1389,2.139,2.13815,2.1385,136000000.0
2008-02-26 17:22:00,2.1385,2.139,2.1384,2.1387,70300000.0
2008-02-26 17:23:00,2.1387,2.13895,2.1386,2.13885,157200000.0
2008-02-26 17:24:00,2.13885,2.139,2.1386,2.1388,192500000.0
2008-02-26 17:25:00,2.1388,2.139,2.1384,2.1386,83900000.0
2008-02-26 17:26:00,2.1386,2.1386,2.13815,2.13815,105200000.0
2008-02-26 17:27:00,2.1383,2.13855,2.13825,2.1384,114400000.0
2008-02-26 17:28:00,2.1384,2.1386,2.1384,2.1386,173500000.0
2008-02-26 17:29:00,2.1386,2.13905,2.13855,2.13885,210900000.0
2008-02-26 17:30:00,2.13885,2.13895,2.13845,2.13855,287300000.0
2008-02-26 17:31:00,2.13855,2.13875,2.1384,2.1387,286700000.0
2008-02-26 17:32:00,2.1387,2.139,2.1385,2.1389,176800000.0
2008-02-26 17:33:00,2.1389,2.1391,2.1388,2.139,123100000.0
2008-02-26 17:34:00,2.139,2.139,2.1388,2.1388,92000000.0
2008-02-26 17:35:00,2.1388,2.139,2.13865,2.1388,207200000.0
2008-02-26 17:36:00,2.1388,2.1388,2.13845,2.1386,103000000.0
2008-02-26 17:37:00,2.1386,2.1387,2.1384,2.1384,166000000.0
2008-02-26 17:38:00,2.1384,2.1389,2.1384,2.1389,102900000.0
2008-02-26 17:39:00,2.1389,2.1393,2.13875,2.139,92400000.0
2008-02-26 17:40:00,2.139,2.1391,2.1388,2.1391,132700000.0
2008-02-26 17:41:00,2.1391,2.1391,2.1388,2.1388,71300000.0
2008-02-26 17:42:00,2.1388,2.1392,2.1387,2.1389,169000000.0
2008-02-26 17:43:00,2.1388,2.1392,2.1387,2.1392,76200000.0
2008-02-26 17:44:00,2.1392,2.1397,2.139,2.1392,177200000.0
2008-02-26 17:45:00,2.1392,2.1399,2.1392,2.1397,166400000.0
2008-02-26 17:46:00,2.1397,2.1402,2.1397,2.14,71900000.0
2008-02-26 17:47:00,2.14,2.14,2.1394,2.1394,139300000.0
2008-02-26 17:48:00,2.1394,2.1395,2.1391,2.1394,212000000.0
2008-02-26 17:49:00,2.1394,2.13945,2.1387,2.1387,155600000.0
2008-02-26 17:50:00,2.1387,2.139,2.1384,2.1384,166400000.0
2008-02-26 17:51:00,2.1384,2.1388,2.1384,2.1387,261500000.0
2008-02-26 17:52:00,2.1387,2.1399,2.1387,2.13965,266200000.0
2008-02-26 17:53:00,2.1396,2.1402,2.1396,2.1399,119800000.0
2008-02-26 17:54:00,2.1399,2.1403,2.13975,2.1401,111200000.0
2008-02-26 17:55:00,2.1401,2.14015,2.13985,2.14015,372500000.0
2008-02-26 17:56:00,2.14015,2.14015,2.1397,2.14,224200000.0
2008-02-26 17:57:00,2.14,2.1404,2.1398,2.1401,151400000.0
2008-02-26 17:58:00,2.1401,2.1403,2.1399,2.14005,173200000.0
2008-02-26 17:59:00,2.14005,2.1403,2.1393,2.1395,154800000.0
2008-02-26 18:00:00,2.1395,2.1397,2.1392,2.13955,143000000.0
2008-02-26 18:01:00,2.1396,2.14,2.13955,2.1398,86100000.0
2008-02-26 18:02:00,2.1398,2.1403,2.1397,2.14005,157100000.0
2008-02-26 18:03:00,2.14005,2.1401,2.1397,2.1397,197600000.0
2008-02-26 18:04:00,2.1397,2.1402,2.1397,2.1402,123800000.0
2008-02-26 18:05:00,2.1402,2.1406,2.1398,2.1401,138700000.0
2008-02-26 18:06:00,2.1401,2.1403,2.14,2.1401,147100000.0
2008-02-26 18:07:00,2.1401,2.1404,2.1401,2.1401,134600000.0
2008-02-26 18:08:00,2.1401,2.1401,2.1397,2.1399,243600000.0
2008-02-26 18:09:00,2.1399,2.14,2.1398,2.14,243200000.0
2008-02-26 18:10:00,2.14,2.14005,2.13985,2.14,209000000.0
2008-02-26 18:11:00,2.14,2.1404,2.14,2.1402,111800000.0
2008-02-26 18:12:00,2.1402,2.1408,2.14,2.1408,135400000.0
2008-02-26 18:13:00,2.1408,2.1416,2.1408,2.1415,118800000.0
2008-02-26 18:14:00,2.1415,2.1418,2.1411,2.1413,361300000.0
2008-02-26 18:15:00,2.1413,2.1415,2.1407,2.141,151400000.0
2008-02-26 18:16:00,2.141,2.1417,2.141,2.1415,226700000.0
2008-02-26 18:17:00,2.1415,2.1418,2.14135,2.1418,389400000.0
2008-02-26 18:18:00,2.1418,2.1419,2.1414,2.1414,143300000.0
2008-02-26 18:19:00,2.1414,2.14165,2.1412,2.1416,325700000.0
2008-02-26 18:20:00,2.1416,2.1416,2.14115,2.1412,94700000.0
2008-02-26 18:21:00,2.1412,2.1415,2.1412,2.1413,68500000.0
2008-02-26 18:22:00,2.1413,2.1415,2.1412,2.1413,71400000.0
2008-02-26 18:23:00,2.1413,2.1414,2.14115,2.1413,106200000.0
2008-02-26 18:24:00,2.1413,2.1415,2.14075,2.1412,114600000.0
2008-02-26 18:25:00,2.1412,2.1415,2.1412,2.1413,66100000.0
2008-02-26 18:26:00,2.1413,2.1414,2.1409,2.14115,141600000.0
2008-02-26 18:27:00,2.14115,2.1421,2.1411,2.1416,248500000.0
2008-02-26 18:28:00,2.1416,2.1422,2.1416,2.1422,299700000.0
2008-02-26 18:29:00,2.1422,2.1425,2.1421,2.14235,393500000.0
2008-02-26 18:30:00,2.14235,2.1425,2.1422,2.1423,353400000.0
2008-02-26 18:31:00,2.1423,2.1424,2.14195,2.1421,226300000.0
2008-02-26 18:32:00,2.142,2.1422,2.1415,2.1418,301300000.0
2008-02-26 18:33:00,2.1418,2.1424,2.1418,2.1423,234100000.0
2008-02-26 18:34:00,2.1423,2.1424,2.142,2.1421,121500000.0
2008-02-26 18:35:00,2.1421,2.14235,2.1418,2.1419,206500000.0
2008-02-26 18:36:00,2.1419,2.1422,2.1418,2.1419,95500000.0
2008-02-26 18:37:00,2.1419,2.142,2.1413,2.1413,96200000.0
2008-02-26 18:38:00,2.14135,2.1418,2.1413,2.1414,114200000.0
2008-02-26 18:39:00,2.1414,2.1414,2.141,2.1411,131300000.0
2008-02-26 18:40:00,2.1411,2.1412,2.14095,2.1411,109300000.0
2008-02-26 18:41:00,2.1411,2.1411,2.14055,2.1407,83900000.0
2008-02-26 18:42:00,2.1407,2.1407,2.1401,2.1404,177300000.0
2008-02-26 18:43:00,2.1404,2.1406,2.14,2.1402,146300000.0
2008-02-26 18:44:00,2.1402,2.1404,2.14,2.1402,75200000.0
2008-02-26 18:45:00,2.1402,2.1402,2.1399,2.1401,93200000.0
2008-02-26 18:46:00,2.1401,2.1403,2.1401,2.1401,65300000.0
2008-02-26 18:47:00,2.1401,2.1406,2.1401,2.1404,151200000.0
2008-02-26 18:48:00,2.1404,2.1409,2.1402,2.1408,97400000.0
2008-02-26 18:49:00,2.14085,2.1414,2.1408,2.141,468200000.0
2008-02-26 18:50:00,2.1411,2.1413,2.1411,2.1411,408200000.0
2008-02-26 18:51:00,2.1411,2.14115,2.1409,2.1409,352100000.0
2008-02-26 18:52:00,2.1409,2.1411,2.1408,2.14105,344100000.0
2008-02-26 18:53:00,2.1411,2.14165,2.1408,2.14135,297000000.0
2008-02-26 18:54:00,2.14135,2.14145,2.141,2.14135,429900000.0
2008-02-26 18:55:00,2.14135,2.14155,2.1413,2.14155,444600000.0
2008-02-26 18:56:00,2.14155,2.14225,2.14135,2.142,396200000.0
2008-02-26 18:57:00,2.142,2.14205,2.1414,2.14145,458500000.0
2008-02-26 18:58:00,2.1415,2.1422,2.1415,2.142,307700000.0
2008-02-26 18:59:00,2.142,2.1424,2.1416,2.14205,263400000.0
2008-02-26 19:00:00,2.14205,2.1435,2.1418,2.1432,206200000.0
2008-02-26 19:01:00,2.1431,2.144,2.14275,2.14345,141100000.0
2008-02-26 19:02:00,2.1434,2.1443,2.1434,2.1443,127900000.0
2008-02-26 19:03:00,2.1443,2.14475,2.1439,2.14455,83300000.0
2008-02-26 19:04:00,2.14445,2.14455,2.1437,2.1438,240700000.0
2008-02-26 19:05:00,2.1439,2.1448,2.1438,2.14455,242500000.0
2008-02-26 19:06:00,2.1445,2.14485,2.1443,2.1444,141600000.0
2008-02-26 19:07:00,2.1444,2.1452,2.1443,2.1449,137400000.0
2008-02-26 19:08:00,2.1449,2.1451,2.1442,2.1445,184800000.0
2008-02-26 19:09:00,2.1445,2.1447,2.14365,2.14385,401500000.0
2008-02-26 19:10:00,2.1439,2.1443,2.14355,2.1441,107500000.0
2008-02-26 19:11:00,2.1441,2.145,2.1439,2.1448,201900000.0
2008-02-26 19:12:00,2.1448,2.1448,2.1441,2.14415,184300000.0
2008-02-26 19:13:00,2.1441,2.1443,2.1439,2.1441,187600000.0
2008-02-26 19:14:00,2.1441,2.1441,2.14365,2.1439,315800000.0
2008-02-26 19:15:00,2.1439,2.1439,2.14345,2.1438,340100000.0
2008-02-26 19:16:00,2.14375,2.1444,2.1435,2.14405,458600000.0
2008-02-26 19:17:00,2.14405,2.1447,2.14405,2.1446,428700000.0
2008-02-26 19:18:00,2.1446,2.1449,2.1443,2.1445,251500000.0
2008-02-26 19:19:00,2.1445,2.1445,2.14355,2.1438,192200000.0
2008-02-26 19:20:00,2.1438,2.1443,2.14375,2.1443,98600000.0
2008-02-26 19:21:00,2.1443,2.1447,2.144,2.1443,213100000.0
2008-02-26 19:22:00,2.1443,2.1451,2.1442,2.1442,85100000.0
2008-02-26 19:23:00,2.1442,2.1449,2.1438,2.14455,201200000.0
2008-02-26 19:24:00,2.14455,2.1448,2.1442,2.1446,311700000.0
2008-02-26 19:25:00,2.1446,2.1446,2.1443,2.1445,177900000.0
2008-02-26 19:26:00,2.1445,2.1446,2.1442,2.1442,395900000.0
2008-02-26 19:27:00,2.1442,2.14515,2.1442,2.1447,418900000.0
2008-02-26 19:28:00,2.1447,2.1449,2.1446,2.1449,126600000.0
2008-02-26 19:29:00,2.14475,2.14515,2.14365,2.14375,292700000.0
2008-02-26 19:30:00,2.1438,2.1441,2.1435,2.14375,365800000.0
2008-02-26 19:31:00,2.14375,2.14375,2.1434,2.14355,205500000.0
2008-02-26 19:32:00,2.14355,2.14355,2.14315,2.1432,240700000.0
2008-02-26 19:33:00,2.1432,2.1436,2.1432,2.1435,431500000.0
2008-02-26 19:34:00,2.1435,2.1437,2.14335,2.1436,140100000.0
2008-02-26 19:35:00,2.1436,2.14405,2.14315,2.14315,192400000.0
2008-02-26 19:36:00,2.1431,2.1435,2.14275,2.1432,192400000.0
2008-02-26 19:37:00,2.1432,2.1433,2.14275,2.14275,482900000.0
2008-02-26 19:38:00,2.14275,2.1433,2.14275,2.1431,233600000.0
2008-02-26 19:39:00,2.1431,2.1433,2.1418,2.142,482600000.0
2008-02-26 19:40:00,2.142,2.1423,2.14075,2.1414,176600000.0
2008-02-26 19:41:00,2.1414,2.142,2.141,2.14155,359500000.0
2008-02-26 19:42:00,2.1416,2.1419,2.14145,2.1418,358600000.0
2008-02-26 19:43:00,2.1419,2.142,2.14095,2.141,259600000.0
2008-02-26 19:44:00,2.1412,2.1413,2.1407,2.1413,113800000.0
2008-02-26 19:45:00,2.1413,2.1415,2.1411,2.1413,298000000.0
2008-02-26 19:46:00,2.1413,2.1418,2.1412,2.1413,194700000.0
2008-02-26 19:47:00,2.1413,2.1416,2.1413,2.1415,233700000.0
2008-02-26 19:48:00,2.1415,2.1416,2.1413,2.1414,216600000.0
2008-02-26 19:49:00,2.1414,2.142,2.1414,2.1414,124700000.0
2008-02-26 19:50:00,2.1414,2.1426,2.1414,2.1423,98600000.0
2008-02-26 19:51:00,2.1423,2.14245,2.1418,2.1418,228300000.0
2008-02-26 19:52:00,2.1418,2.1418,2.1412,2.1415,370500000.0
2008-02-26 19:53:00,2.1415,2.1419,2.1411,2.14155,240600000.0
2008-02-26 19:54:00,2.14155,2.14185,2.14105,2.1416,510000000.0
2008-02-26 19:55:00,2.1416,2.1419,2.14135,2.14155,262000000.0
2008-02-26 19:56:00,2.14155,2.1417,2.14155,2.1416,648800000.0
2008-02-26 19:57:00,2.1416,2.1421,2.1416,2.14165,561100000.0
2008-02-26 19:58:00,2.14165,2.142,2.14155,2.1419,696100000.0
2008-02-26 19:59:00,2.1419,2.1422,2.14185,2.14185,216700000.0
2008-02-26 20:00:00,2.14185,2.14185,2.1414,2.1414,164500000.0
2008-02-26 20:01:00,2.1414,2.14175,2.14125,2.1415,436300000.0
2008-02-26 20:02:00,2.1415,2.14175,2.14145,2.14165,197400000.0
2008-02-26 20:03:00,2.1416,2.14235,2.1416,2.1422,418200000.0
2008-02-26 20:04:00,2.1422,2.1432,2.14215,2.1425,195300000.0
2008-02-26 20:05:00,2.1425,2.1427,2.142,2.1422,77900000.0
2008-02-26 20:06:00,2.1422,2.14255,2.1421,2.14225,119300000.0
2008-02-26 20:07:00,2.1423,2.1426,2.1422,2.1426,236900000.0
2008-02-26 20:08:00,2.1426,2.1434,2.14245,2.1434,290900000.0
2008-02-26 20:09:00,2.1434,2.1441,2.1434,2.1437,198200000.0
2008-02-26 20:10:00,2.1437,2.1444,2.14365,2.144,589500000.0
2008-02-26 20:11:00,2.144,2.1443,2.14365,2.14405,318700000.0
2008-02-26 20:12:00,2.14405,2.1441,2.14355,2.14355,201400000.0
2008-02-26 20:13:00,2.14355,2.1441,2.14355,2.1441,172500000.0
2008-02-26 20:14:00,2.1441,2.14435,2.1438,2.1443,217700000.0
2008-02-26 20:15:00,2.1443,2.1446,2.1443,2.1443,82400000.0
2008-02-26 20:16:00,2.1443,2.14475,2.1443,2.14455,319300000.0
2008-02-26 20:17:00,2.14465,2.1447,2.1444,2.1447,261000000.0
2008-02-26 20:18:00,2.1447,2.14495,2.14445,2.1446,186900000.0
2008-02-26 20:19:00,2.1446,2.1446,2.14395,2.14435,365900000.0
2008-02-26 20:20:00,2.14445,2.14465,2.1437,2.1443,234600000.0
2008-02-26 20:21:00,2.1442,2.1444,2.144,2.1443,103300000.0
2008-02-26 20:22:00,2.1443,2.1446,2.14145,2.1416,299100000.0
2008-02-26 20:23:00,2.1416,2.1417,2.14015,2.1405,290700000.0
2008-02-26 20:24:00,2.1405,2.1405,2.1391,2.13945,352900000.0
2008-02-26 20:25:00,2.1397,2.1407,2.13955,2.1407,291000000.0
2008-02-26 20:26:00,2.1407,2.1409,2.14005,2.14025,292300000.0
2008-02-26 20:27:00,2.14025,2.1405,2.1401,2.1403,325700000.0
2008-02-26 20:28:00,2.1403,2.1407,2.1398,2.1405,274100000.0
2008-02-26 20:29:00,2.1405,2.1414,2.14035,2.1413,255900000.0
2008-02-26 20:30:00,2.1413,2.1417,2.14105,2.14105,352700000.0
2008-02-26 20:31:00,2.14105,2.1412,2.1403,2.1403,451400000.0
2008-02-26 20:32:00,2.1403,2.1404,2.14015,2.14035,310500000.0
2008-02-26 20:33:00,2.14035,2.1409,2.14025,2.1403,273600000.0
2008-02-26 20:34:00,2.1403,2.1409,2.1402,2.1406,219000000.0
2008-02-26 20:35:00,2.14065,2.14065,2.13965,2.1401,314600000.0
2008-02-26 20:36:00,2.1402,2.1409,2.14,2.1409,180800000.0
2008-02-26 20:37:00,2.1409,2.141,2.1399,2.1402,172000000.0
2008-02-26 20:38:00,2.1402,2.1407,2.14,2.14065,423100000.0
2008-02-26 20:39:00,2.1407,2.1409,2.14025,2.1408,219700000.0
2008-02-26 20:40:00,2.1408,2.141,2.1405,2.1407,140100000.0
2008-02-26 20:41:00,2.1407,2.1408,2.1403,2.1406,243200000.0
2008-02-26 20:42:00,2.1406,2.1408,2.14,2.1406,283100000.0
2008-02-26 20:43:00,2.1406,2.1411,2.14055,2.1408,401700000.0
2008-02-26 20:44:00,2.1408,2.141,2.1406,2.141,430300000.0
2008-02-26 20:45:00,2.141,2.14155,2.1409,2.1412,187700000.0
2008-02-26 20:46:00,2.1412,2.1416,2.1412,2.1415,171400000.0
2008-02-26 20:47:00,2.1415,2.1415,2.1413,2.1413,115700000.0
2008-02-26 20:48:00,2.1413,2.14155,2.1412,2.1414,335900000.0
2008-02-26 20:49:00,2.1414,2.1419,2.1414,2.1418,166800000.0
2008-02-26 20:50:00,2.1418,2.1418,2.1411,2.1413,306400000.0
2008-02-26 20:51:00,2.1413,2.1414,2.1406,2.1414,135900000.0
2008-02-26 20:52:00,2.1414,2.1425,2.1412,2.1424,250700000.0
2008-02-26 20:53:00,2.1424,2.1424,2.1411,2.1411,123700000.0
2008-02-26 20:54:00,2.1411,2.1414,2.1409,2.14135,241300000.0
2008-02-26 20:55:00,2.14135,2.1417,2.1413,2.1417,140600000.0
2008-02-26 20:56:00,2.1417,2.1418,2.1416,2.1416,70200000.0
2008-02-26 20:57:00,2.1416,2.1418,2.1412,2.1412,80700000.0
2008-02-26 20:58:00,2.1412,2.1415,2.14105,2.1415,77000000.0
2008-02-26 20:59:00,2.1415,2.1417,2.1407,2.1407,230300000.0
2008-02-26 21:00:00,2.1407,2.1407,2.1403,2.1403,66700000.0
2008-02-26 21:01:00,2.1403,2.141,2.1403,2.1408,68700000.0
2008-02-26 21:02:00,2.1408,2.1409,2.1404,2.1406,81500000.0
2008-02-26 21:03:00,2.1406,2.1408,2.1404,2.1407,125000000.0
2008-02-26 21:04:00,2.1407,2.1409,2.1407,2.1409,68800000.0
2008-02-26 21:05:00,2.1405,2.1409,2.1405,2.1407,65100000.0
2008-02-26 21:06:00,2.1407,2.1409,2.1407,2.1407,68700000.0
2008-02-26 21:07:00,2.1407,2.1411,2.1407,2.1408,74500000.0
2008-02-26 21:08:00,2.1408,2.1409,2.1406,2.1406,84900000.0
2008-02-26 21:09:00,2.1406,2.1407,2.1405,2.1407,74300000.0
2008-02-26 21:10:00,2.1407,2.141,2.1407,2.1408,67100000.0
2008-02-26 21:11:00,2.1408,2.1408,2.1401,2.1405,113600000.0
2008-02-26 21:12:00,2.1405,2.1407,2.1403,2.1406,80300000.0
2008-02-26 21:13:00,2.1406,2.1409,2.14055,2.1407,72000000.0
2008-02-26 21:14:00,2.1407,2.1407,2.1403,2.14045,269100000.0
2008-02-26 21:15:00,2.14045,2.1409,2.14045,2.1409,129900000.0
2008-02-26 21:16:00,2.1409,2.141,2.1407,2.141,89700000.0
2008-02-26 21:17:00,2.141,2.1412,2.141,2.141,73000000.0
2008-02-26 21:18:00,2.141,2.1412,2.14065,2.14085,93200000.0
2008-02-26 21:19:00,2.14085,2.1413,2.1408,2.1413,115800000.0
2008-02-26 21:20:00,2.1413,2.1413,2.1411,2.1411,66600000.0
2008-02-26 21:21:00,2.1411,2.1412,2.1409,2.1409,162200000.0
2008-02-26 21:22:00,2.1409,2.1409,2.1407,2.1407,115500000.0
2008-02-26 21:23:00,2.1407,2.1407,2.1407,2.1407,65100000.0
2008-02-26 21:24:00,2.1407,2.1407,2.14015,2.1406,241500000.0
2008-02-26 21:25:00,2.1406,2.1406,2.14,2.14,359500000.0
2008-02-26 21:26:00,2.14,2.14045,2.13985,2.1402,148100000.0
2008-02-26 21:27:00,2.1402,2.1405,2.14,2.1403,105400000.0
2008-02-26 21:28:00,2.1403,2.1403,2.1399,2.1402,75800000.0
2008-02-26 21:29:00,2.1402,2.1402,2.1391,2.1392,115500000.0
2008-02-26 21:30:00,2.1392,2.1393,2.1388,2.1389,124000000.0
2008-02-26 21:31:00,2.1389,2.1394,2.1383,2.139,184300000.0
2008-02-26 21:32:00,2.139,2.1391,2.1386,2.1386,109800000.0
2008-02-26 21:33:00,2.1387,2.1391,2.1385,2.1385,279700000.0
2008-02-26 21:34:00,2.1385,2.1386,2.13805,2.13815,224500000.0
2008-02-26 21:35:00,2.13815,2.1383,2.1376,2.1376,252600000.0
2008-02-26 21:36:00,2.1376,2.13765,2.1365,2.1368,121800000.0
2008-02-26 21:37:00,2.1368,2.1372,2.13635,2.1367,187600000.0
2008-02-26 21:38:00,2.1367,2.1368,2.1363,2.1365,102400000.0
2008-02-26 21:39:00,2.1365,2.1371,2.1365,2.1371,111700000.0
2008-02-26 21:40:00,2.1371,2.1371,2.1366,2.1366,116400000.0
2008-02-26 21:41:00,2.1366,2.13725,2.1366,2.1372,274700000.0
2008-02-26 21:42:00,2.1372,2.1379,2.1372,2.1378,126500000.0
2008-02-26 21:43:00,2.1378,2.138,2.13745,2.1375,100000000.0
2008-02-26 21:44:00,2.1375,2.1376,2.13705,2.1372,155000000.0
2008-02-26 21:45:00,2.1372,2.1377,2.13715,2.13715,173100000.0
2008-02-26 21:46:00,2.13715,2.1381,2.13705,2.1381,247400000.0
2008-02-26 21:47:00,2.1381,2.1381,2.1373,2.1376,232200000.0
2008-02-26 21:48:00,2.1376,2.13765,2.13615,2.1364,236900000.0
2008-02-26 21:49:00,2.13645,2.1374,2.1358,2.1362,237600000.0
2008-02-26 21:50:00,2.1362,2.1367,2.136,2.1366,143300000.0
2008-02-26 21:51:00,2.1366,2.137,2.1365,2.13665,91500000.0
2008-02-26 21:52:00,2.13665,2.1371,2.1362,2.1365,245500000.0
2008-02-26 21:53:00,2.1365,2.1378,2.1363,2.1378,172300000.0
2008-02-26 21:54:00,2.1378,2.1382,2.13705,2.13745,203300000.0
2008-02-26 21:55:00,2.13745,2.1378,2.1371,2.1378,135900000.0
2008-02-26 21:56:00,2.1378,2.1378,2.13725,2.1375,130000000.0
2008-02-26 21:57:00,2.1375,2.1377,2.13685,2.13685,206900000.0
2008-02-26 21:58:00,2.13685,2.1371,2.1359,2.1362,210200000.0
2008-02-26 21:59:00,2.1362,2.1372,2.13615,2.137,156000000.0
2008-02-26 22:00:00,2.137,2.1381,2.137,2.13745,67200000.0
2008-02-26 22:01:00,2.13745,2.1378,2.13595,2.13595,149000000.0
2008-02-26 22:02:00,2.1359,2.13605,2.1356,2.136,84100000.0
2008-02-26 22:03:00,2.136,2.13645,2.1359,2.1364,235300000.0
2008-02-26 22:04:00,2.1364,2.1366,2.136,2.1365,220800000.0
2008-02-26 22:05:00,2.1365,2.1365,2.13605,2.1364,162500000.0
2008-02-26 22:06:00,2.1364,2.1371,2.1363,2.1367,341200000.0
2008-02-26 22:07:00,2.1367,2.13715,2.1367,2.13715,208700000.0
2008-02-26 22:08:00,2.13715,2.1377,2.1367,2.1375,130600000.0
2008-02-26 22:09:00,2.1376,2.1376,2.13675,2.1372,173700000.0
2008-02-26 22:10:00,2.1372,2.13735,2.13695,2.13715,284500000.0
2008-02-26 22:11:00,2.13715,2.13735,2.1371,2.1371,222400000.0
2008-02-26 22:12:00,2.1371,2.1373,2.1369,2.13705,289700000.0
2008-02-26 22:13:00,2.13705,2.13715,2.1362,2.13665,283400000.0
2008-02-26 22:14:00,2.13665,2.1369,2.1365,2.13655,158900000.0
2008-02-26 22:15:00,2.13655,2.13655,2.13615,2.13635,261700000.0
2008-02-26 22:16:00,2.13635,2.13675,2.13635,2.1365,79300000.0
2008-02-26 22:17:00,2.1365,2.1365,2.13605,2.13605,219200000.0
2008-02-26 22:18:00,2.13605,2.1361,2.136,2.136,108200000.0
2008-02-26 22:19:00,2.136,2.1361,2.13575,2.136,81600000.0
2008-02-26 22:20:00,2.136,2.136,2.1356,2.1358,214700000.0
2008-02-26 22:21:00,2.1358,2.13585,2.1356,2.1356,67600000.0
2008-02-26 22:22:00,2.1356,2.13585,2.1354,2.13585,88300000.0
2008-02-26 22:23:00,2.13585,2.1364,2.13585,2.1362,172200000.0
2008-02-26 22:24:00,2.1362,2.1362,2.136,2.136,149300000.0
2008-02-26 22:25:00,2.136,2.136,2.1354,2.1354,111500000.0
2008-02-26 22:26:00,2.1354,2.1358,2.13505,2.1356,206200000.0
2008-02-26 22:27:00,2.13565,2.136,2.13565,2.136,70500000.0
2008-02-26 22:28:00,2.1361,2.13645,2.1361,2.1363,81800000.0
2008-02-26 22:29:00,2.1363,2.1367,2.1363,2.13655,270200000.0
2008-02-26 22:30:00,2.13655,2.1371,2.13605,2.1364,158100000.0
2008-02-26 22:31:00,2.1364,2.1364,2.1361,2.1361,73900000.0
2008-02-26 22:32:00,2.1361,2.1365,2.13545,2.13595,132100000.0
2008-02-26 22:33:00,2.13595,2.1362,2.13575,2.1359,248600000.0
2008-02-26 22:34:00,2.1359,2.1359,2.13585,2.1359,281900000.0
2008-02-26 22:35:00,2.13595,2.136,2.1358,2.1358,148200000.0
2008-02-26 22:36:00,2.1358,2.1359,2.13565,2.1358,161100000.0
2008-02-26 22:37:00,2.1358,2.136,2.1357,2.13585,166400000.0
2008-02-26 22:38:00,2.13585,2.136,2.1355,2.13575,185800000.0
2008-02-26 22:39:00,2.13575,2.13595,2.13575,2.1359,153600000.0
2008-02-26 22:40:00,2.1359,2.1359,2.1357,2.1357,265800000.0
2008-02-26 22:41:00,2.1357,2.1357,2.13505,2.1352,529200000.0
2008-02-26 22:42:00,2.1352,2.13535,2.1352,2.13525,530500000.0
2008-02-26 22:43:00,2.13525,2.1354,2.13525,2.1354,497900000.0
2008-02-26 22:44:00,2.1354,2.13575,2.1354,2.1357,175400000.0
2008-02-26 22:45:00,2.1357,2.1359,2.13555,2.1358,351400000.0
2008-02-26 22:46:00,2.1358,2.13625,2.1356,2.13585,308000000.0
2008-02-26 22:47:00,2.1358,2.1362,2.13575,2.1362,189800000.0
2008-02-26 22:48:00,2.1362,2.1362,2.1362,2.1362,65700000.0
2008-02-26 22:49:00,2.1362,2.1363,2.1361,2.1361,65200000.0
2008-02-26 22:50:00,2.1361,2.13635,2.1361,2.1363,281400000.0
2008-02-26 22:51:00,2.1363,2.1366,2.1363,2.1366,77500000.0
2008-02-26 22:52:00,2.1366,2.1368,2.1364,2.1364,84800000.0
2008-02-26 22:53:00,2.1364,2.1364,2.1362,2.1364,321300000.0
2008-02-26 22:54:00,2.1364,2.1364,2.1362,2.1364,287300000.0
2008-02-26 22:55:00,2.13605,2.13635,2.13595,2.13595,33400000.0
2008-02-26 22:56:00,2.13595,2.1363,2.1359,2.1361,91800000.0
2008-02-26 22:57:00,2.1361,2.1362,2.136,2.13605,109200000.0
2008-02-26 22:58:00,2.13605,2.1362,2.1359,2.1362,74700000.0
2008-02-26 22:59:00,2.1362,2.1362,2.136,2.1361,70100000.0
2008-02-26 23:00:00,2.1361,2.1364,2.1361,2.1364,78200000.0
2008-02-26 23:01:00,2.1364,2.1366,2.1359,2.1359,98700000.0
2008-02-26 23:02:00,2.1359,2.1362,2.13585,2.1359,118600000.0
2008-02-26 23:03:00,2.1359,2.136,2.1357,2.1359,116600000.0
2008-02-26 23:04:00,2.1359,2.136,2.1357,2.136,82800000.0
2008-02-26 23:05:00,2.136,2.136,2.1359,2.1359,66600000.0
2008-02-26 23:06:00,2.1359,2.136,2.13585,2.136,62700000.0
2008-02-26 23:07:00,2.136,2.136,2.1358,2.136,71100000.0
2008-02-26 23:08:00,2.136,2.1361,2.136,2.1361,68400000.0
2008-02-26 23:09:00,2.1361,2.1361,2.1358,2.136,66200000.0
2008-02-26 23:10:00,2.136,2.1364,2.136,2.1362,76900000.0
2008-02-26 23:11:00,2.1362,2.1363,2.136,2.1362,64800000.0
2008-02-26 23:12:00,2.1362,2.1363,2.136,2.1363,79300000.0
2008-02-26 23:13:00,2.1363,2.1363,2.136,2.1362,76000000.0
2008-02-26 23:14:00,2.1362,2.1362,2.1352,2.1355,104000000.0
2008-02-26 23:15:00,2.1355,2.1355,2.135,2.1351,92900000.0
2008-02-26 23:16:00,2.1351,2.1353,2.1351,2.1351,77900000.0
2008-02-26 23:17:00,2.1351,2.1354,2.135,2.1354,80800000.0
2008-02-26 23:18:00,2.1354,2.1355,2.1353,2.1353,75600000.0
2008-02-26 23:19:00,2.1353,2.1354,2.13515,2.1352,60200000.0
2008-02-26 23:20:00,2.1352,2.1352,2.1349,2.1349,89800000.0
2008-02-26 23:21:00,2.1349,2.13505,2.1348,2.1349,205399999.0
2008-02-26 23:22:00,2.1349,2.13515,2.1349,2.1351,75100000.0
2008-02-26 23:23:00,2.1351,2.1352,2.1351,2.1352,100700000.0
2008-02-26 23:24:00,2.1352,2.1352,2.135,2.135,89000000.0
2008-02-26 23:25:00,2.135,2.13515,2.135,2.1351,117000000.0
2008-02-26 23:26:00,2.1351,2.13535,2.13505,2.13515,48400000.0
2008-02-26 23:27:00,2.13515,2.1354,2.13515,2.1353,49200000.0
2008-02-26 23:28:00,2.1353,2.1354,2.1349,2.1349,180200000.0
2008-02-26 23:29:00,2.1349,2.13515,2.1347,2.135,119100000.0
2008-02-26 23:30:00,2.135,2.1353,2.1349,2.1351,80700000.0
2008-02-26 23:31:00,2.1351,2.13525,2.13505,2.1352,71700000.0
2008-02-26 23:32:00,2.1352,2.1357,2.1352,2.1356,100500000.0
2008-02-26 23:33:00,2.1356,2.13575,2.1354,2.1354,86500000.0
2008-02-26 23:34:00,2.1355,2.13585,2.1354,2.1355,110400000.0
2008-02-26 23:35:00,2.1355,2.1358,2.1355,2.1356,89500000.0
2008-02-26 23:36:00,2.1356,2.1356,2.13525,2.1353,109900000.0
2008-02-26 23:37:00,2.1353,2.13565,2.1353,2.1356,111700000.0
2008-02-26 23:38:00,2.1356,2.13575,2.1356,2.1357,48800000.0
2008-02-26 23:39:00,2.1357,2.13595,2.1355,2.1357,80800000.0
2008-02-26 23:40:00,2.1357,2.1359,2.1357,2.1357,75500000.0
2008-02-26 23:41:00,2.1357,2.1359,2.1354,2.1356,92000000.0
2008-02-26 23:42:00,2.1356,2.1356,2.1352,2.1353,64400000.0
2008-02-26 23:43:00,2.1353,2.13545,2.1353,2.1353,60300000.0
2008-02-26 23:44:00,2.1353,2.1354,2.1352,2.1352,65700000.0
2008-02-26 23:45:00,2.1352,2.1357,2.1352,2.13565,107900000.0
2008-02-26 23:46:00,2.13565,2.1361,2.13565,2.1359,103200000.0
2008-02-26 23:47:00,2.1359,2.1362,2.13535,2.1362,238300000.0
2008-02-26 23:48:00,2.1362,2.13625,2.1358,2.136,91900000.0
2008-02-26 23:49:00,2.136,2.1361,2.136,2.13605,79200000.0
2008-02-26 23:50:00,2.13605,2.1365,2.13605,2.1363,68000000.0
2008-02-26 23:51:00,2.1363,2.13635,2.13545,2.1362,194800000.0
2008-02-26 23:52:00,2.1361,2.1368,2.136,2.13675,199600000.0
2008-02-26 23:53:00,2.1367,2.137,2.1364,2.1368,118300000.0
2008-02-26 23:54:00,2.1368,2.13745,2.1368,2.1373,73800000.0
2008-02-26 23:55:00,2.1373,2.13745,2.1373,2.1373,119900000.0
2008-02-26 23:56:00,2.1373,2.138,2.13725,2.1379,151300000.0
2008-02-26 23:57:00,2.1379,2.1382,2.13725,2.1375,148500000.0
2008-02-26 23:58:00,2.1375,2.1375,2.1372,2.1372,61200000.0
2008-02-26 23:59:00,2.1372,2.1372,2.1368,2.1368,814700000.0
2008-02-27 00:00:00,2.1368,2.1369,2.1368,2.1368,1456700000.0
2008-02-27 00:01:00,2.1368,2.1373,2.1368,2.1373,709200000.0
2008-02-27 00:02:00,2.1373,2.1376,2.1373,2.1376,61500000.0
2008-02-27 00:03:00,2.1376,2.1378,2.1372,2.1372,61100000.0
2008-02-27 00:04:00,2.1372,2.1375,2.1369,2.1375,61800000.0
2008-02-27 00:05:00,2.1375,2.1377,2.13685,2.1371,88700000.0
2008-02-27 00:06:00,2.1371,2.1376,2.1371,2.1371,68900000.0
2008-02-27 00:07:00,2.1371,2.1375,2.1371,2.1371,65200000.0
2008-02-27 00:08:00,2.1371,2.1373,2.1365,2.1365,72900000.0
2008-02-27 00:09:00,2.1365,2.13695,2.1365,2.1369,70700000.0
2008-02-27 00:10:00,2.13695,2.13705,2.1365,2.1365,71900000.0
2008-02-27 00:11:00,2.1365,2.13685,2.1365,2.1366,67600000.0
2008-02-27 00:12:00,2.1366,2.1366,2.1366,2.1366,65100000.0
2008-02-27 00:13:00,2.1366,2.1368,2.1366,2.1368,64200000.0
2008-02-27 00:14:00,2.1368,2.1373,2.1368,2.137,66300000.0
2008-02-27 00:15:00,2.137,2.137,2.137,2.137,65400000.0
2008-02-27 00:16:00,2.137,2.137,2.1368,2.1368,66300000.0
2008-02-27 00:17:00,2.1368,2.1368,2.1368,2.1368,65400000.0
2008-02-27 00:18:00,2.1368,2.1368,2.1362,2.1362,381000000.0
2008-02-27 00:19:00,2.1362,2.1366,2.1342,2.135,383500000.0
2008-02-27 00:20:00,2.1351,2.1356,2.1338,2.13385,323500000.0
2008-02-27 00:21:00,2.13385,2.1346,2.13235,2.13235,368800000.0
2008-02-27 00:22:00,2.1312,2.1325,2.12985,2.1302,575100000.0
2008-02-27 00:23:00,2.1302,2.1306,2.12885,2.12985,602000000.0
2008-02-27 00:24:00,2.12985,2.1321,2.1293,2.1321,533600000.0
2008-02-27 00:25:00,2.1321,2.1328,2.1318,2.1319,630400000.0
2008-02-27 00:26:00,2.132,2.13335,2.13155,2.1316,587900000.0
2008-02-27 00:27:00,2.1316,2.1325,2.1316,2.13175,944800000.0
2008-02-27 00:28:00,2.13175,2.1329,2.131,2.13195,461000000.0
2008-02-27 00:29:00,2.13195,2.13455,2.1317,2.13455,356900000.0
2008-02-27 00:30:00,2.13455,2.1347,2.1322,2.1334,711300000.0
2008-02-27 00:31:00,2.1334,2.13435,2.1334,2.13415,552300000.0
2008-02-27 00:32:00,2.13415,2.13495,2.13415,2.1348,595900000.0
2008-02-27 00:33:00,2.13485,2.13505,2.13455,2.13465,552000000.0
2008-02-27 00:34:00,2.13465,2.1355,2.1344,2.13545,531100000.0
2008-02-27 00:35:00,2.13545,2.1356,2.13455,2.1346,524700000.0
2008-02-27 00:36:00,2.1346,2.13655,2.1345,2.1358,414200000.0
2008-02-27 00:37:00,2.1358,2.1368,2.1348,2.1368,369300000.0
2008-02-27 00:38:00,2.1368,2.13735,2.1354,2.1366,518200000.0
2008-02-27 00:39:00,2.1366,2.1371,2.13535,2.1367,315300000.0
2008-02-27 00:40:00,2.1367,2.1371,2.1363,2.1366,447100000.0
2008-02-27 00:41:00,2.1365,2.1365,2.1358,2.1361,297200000.0
2008-02-27 00:42:00,2.1361,2.1366,2.1361,2.1365,429500000.0
2008-02-27 00:43:00,2.1365,2.13695,2.1365,2.1368,535600000.0
2008-02-27 00:44:00,2.1368,2.1368,2.136,2.1363,553600000.0
2008-02-27 00:45:00,2.1363,2.1363,2.1352,2.1358,418700000.0
2008-02-27 00:46:00,2.1358,2.1363,2.1353,2.13535,771600000.0
2008-02-27 00:47:00,2.13535,2.1371,2.13465,2.1362,549100000.0
2008-02-27 00:48:00,2.1362,2.1365,2.1357,2.13585,377800000.0
2008-02-27 00:49:00,2.13585,2.1359,2.1353,2.13565,361200000.0
2008-02-27 00:50:00,2.13565,2.13605,2.13545,2.13565,432900000.0
2008-02-27 00:51:00,2.13565,2.136,2.13525,2.13595,454400000.0
2008-02-27 00:52:00,2.13595,2.1366,2.13545,2.13545,524800000.0
2008-02-27 00:53:00,2.13545,2.13545,2.134,2.1343,540900000.0
2008-02-27 00:54:00,2.1343,2.1348,2.1341,2.13415,747600000.0
2008-02-27 00:55:00,2.13415,2.13435,2.1338,2.13435,820500000.0
2008-02-27 00:56:00,2.13435,2.1349,2.1343,2.1343,614500000.0
2008-02-27 00:57:00,2.1343,2.1343,2.13375,2.1338,495700000.0
2008-02-27 00:58:00,2.1338,2.1342,2.13365,2.1338,421700000.0
2008-02-27 00:59:00,2.1338,2.134,2.1336,2.1338,312000000.0
2008-02-27 01:00:00,2.1338,2.1347,2.1331,2.13385,662700000.0
2008-02-27 01:01:00,2.13395,2.13545,2.13395,2.13475,667600000.0
2008-02-27 01:02:00,2.1348,2.13615,2.1343,2.1348,683800000.0
2008-02-27 01:03:00,2.1348,2.13535,2.1348,2.1348,607800000.0
2008-02-27 01:04:00,2.1348,2.135,2.13425,2.1348,636100000.0
2008-02-27 01:05:00,2.1348,2.1348,2.1342,2.13465,400200000.0
2008-02-27 01:06:00,2.13465,2.1363,2.1344,2.1346,486700000.0
2008-02-27 01:07:00,2.1346,2.1346,2.13435,2.1344,528000000.0
2008-02-27 01:08:00,2.1344,2.13485,2.1343,2.1344,1407400000.0
2008-02-27 01:09:00,2.1344,2.13495,2.13435,2.13485,964200000.0
2008-02-27 01:10:00,2.13485,2.1349,2.1346,2.1346,592900000.0
2008-02-27 01:11:00,2.1346,2.1357,2.13455,2.13505,550400000.0
2008-02-27 01:12:00,2.13505,2.1351,2.1348,2.13485,560900000.0
2008-02-27 01:13:00,2.13485,2.13525,2.1347,2.135,602700000.0
2008-02-27 01:14:00,2.135,2.13585,2.135,2.13545,407900000.0
2008-02-27 01:15:00,2.13545,2.1356,2.1354,2.13555,388000000.0
2008-02-27 01:16:00,2.13555,2.1358,2.1353,2.13555,411100000.0
2008-02-27 01:17:00,2.13555,2.13615,2.1354,2.13545,412700000.0
2008-02-27 01:18:00,2.1354,2.1358,2.1352,2.1358,575700000.0
2008-02-27 01:19:00,2.1358,2.1358,2.1351,2.13535,541900000.0
2008-02-27 01:20:00,2.13535,2.1357,2.13535,2.1357,539200000.0
2008-02-27 01:21:00,2.1357,2.1359,2.1357,2.1359,717200000.0
2008-02-27 01:22:00,2.1359,2.1361,2.1359,2.136,518500000.0
2008-02-27 01:23:00,2.136,2.1363,2.136,2.136,646200000.0
2008-02-27 01:24:00,2.136,2.1362,2.136,2.136,732200000.0
2008-02-27 01:25:00,2.136,2.1361,2.1359,2.136,1063400000.0
2008-02-27 01:26:00,2.136,2.1363,2.1356,2.1356,662400000.0
2008-02-27 01:27:00,2.1356,2.1359,2.13535,2.1359,460400000.0
2008-02-27 01:28:00,2.1359,2.1368,2.13585,2.1363,604500000.0
2008-02-27 01:29:00,2.1363,2.1366,2.1358,2.1358,731600000.0
2008-02-27 01:30:00,2.1358,2.1363,2.13545,2.1358,558100000.0
2008-02-27 01:31:00,2.136,2.1365,2.1358,2.13635,798500000.0
2008-02-27 01:32:00,2.13635,2.1366,2.13605,2.1366,404600000.0
2008-02-27 01:33:00,2.1366,2.1367,2.136,2.13615,383700000.0
2008-02-27 01:34:00,2.13615,2.1369,2.13615,2.1364,540800000.0
2008-02-27 01:35:00,2.1364,2.13655,2.13595,2.1362,471400000.0
2008-02-27 01:36:00,2.1362,2.1365,2.1361,2.1361,1025300000.0
2008-02-27 01:37:00,2.1361,2.13685,2.1358,2.13685,686500000.0
2008-02-27 01:38:00,2.13685,2.137,2.1365,2.1366,518900000.0
2008-02-27 01:39:00,2.1366,2.1367,2.13635,2.13645,532800000.0
2008-02-27 01:40:00,2.13645,2.1367,2.1363,2.1367,523200000.0
2008-02-27 01:41:00,2.1367,2.13705,2.1366,2.137,608500000.0
2008-02-27 01:42:00,2.137,2.1375,2.13675,2.1371,408600000.0
2008-02-27 01:43:00,2.1371,2.1371,2.13675,2.13675,527300000.0
2008-02-27 01:44:00,2.13675,2.13745,2.13675,2.13745,517500000.0
2008-02-27 01:45:00,2.13745,2.13795,2.1374,2.13775,404700000.0
2008-02-27 01:46:00,2.13775,2.138,2.13725,2.1374,430800000.0
2008-02-27 01:47:00,2.1374,2.1374,2.137,2.1373,628100000.0
2008-02-27 01:48:00,2.1372,2.138,2.137,2.1376,776100000.0
2008-02-27 01:49:00,2.1376,2.1377,2.13705,2.1372,350300000.0
2008-02-27 01:50:00,2.1372,2.1376,2.1369,2.1373,500900000.0
2008-02-27 01:51:00,2.13735,2.1377,2.1364,2.13655,511700000.0
2008-02-27 01:52:00,2.13655,2.13755,2.13655,2.13725,641400000.0
2008-02-27 01:53:00,2.1373,2.1374,2.1369,2.1372,737400000.0
2008-02-27 01:54:00,2.1372,2.13785,2.137,2.13785,1353600000.0
2008-02-27 01:55:00,2.13785,2.13785,2.13735,2.1375,588000000.0
2008-02-27 01:56:00,2.1375,2.1381,2.13735,2.1379,332400000.0
2008-02-27 01:57:00,2.1379,2.1379,2.137,2.1374,1016500000.0
2008-02-27 01:58:00,2.1374,2.1375,2.1374,2.1375,1406400000.0
2008-02-27 01:59:00,2.1374,2.1377,2.1373,2.1373,979700000.0
2008-02-27 02:00:00,2.1373,2.1378,2.1366,2.13665,587700000.0
2008-02-27 02:01:00,2.13665,2.1377,2.13665,2.1369,852900000.0
2008-02-27 02:02:00,2.1369,2.137,2.1363,2.1366,1199600000.0
2008-02-27 02:03:00,2.13655,2.1369,2.1365,2.1368,1162000000.0
2008-02-27 02:04:00,2.1368,2.1372,2.1368,2.137,712600000.0
2008-02-27 02:05:00,2.137,2.1371,2.1364,2.137,557000000.0
2008-02-27 02:06:00,2.1369,2.1369,2.1364,2.1366,383700000.0
2008-02-27 02:07:00,2.1364,2.1368,2.1364,2.1367,472200000.0
2008-02-27 02:08:00,2.1367,2.1374,2.1367,2.1372,579600000.0
2008-02-27 02:09:00,2.1372,2.1372,2.1369,2.1369,1166400000.0
2008-02-27 02:10:00,2.1369,2.1372,2.1369,2.1372,896300000.0
2008-02-27 02:11:00,2.1373,2.1375,2.1372,2.1373,499800000.0
2008-02-27 02:12:00,2.1373,2.1374,2.1373,2.1374,483800000.0
2008-02-27 02:13:00,2.1374,2.1375,2.1374,2.1375,228700000.0
2008-02-27 02:14:00,2.1375,2.1375,2.1369,2.1371,694400000.0
2008-02-27 02:15:00,2.1371,2.1373,2.137,2.1373,717900000.0
2008-02-27 02:16:00,2.1373,2.1373,2.1372,2.1372,112200000.0
2008-02-27 02:17:00,2.1372,2.1372,2.1372,2.1372,65400000.0
2008-02-27 02:18:00,2.1372,2.1373,2.1369,2.1371,112100000.0
2008-02-27 02:19:00,2.1371,2.13715,2.13645,2.1365,396000000.0
2008-02-27 02:20:00,2.1365,2.137,2.13645,2.13645,1240500000.0
2008-02-27 02:21:00,2.13645,2.1369,2.1363,2.1368,669400000.0
2008-02-27 02:22:00,2.1368,2.1369,2.1366,2.1366,808300000.0
2008-02-27 02:23:00,2.1366,2.1369,2.1366,2.1369,1150700000.0
2008-02-27 02:24:00,2.1369,2.1369,2.1369,2.1369,407700000.0
2008-02-27 02:25:00,2.1369,2.1373,2.1366,2.1373,197400000.0
2008-02-27 02:26:00,2.1373,2.1378,2.1373,2.1378,457200000.0
2008-02-27 02:27:00,2.1378,2.1379,2.1375,2.1376,716300000.0
2008-02-27 02:28:00,2.1376,2.1377,2.13735,2.1377,473400000.0
2008-02-27 02:29:00,2.1377,2.1379,2.1377,2.1379,139500000.0
2008-02-27 02:30:00,2.1379,2.1379,2.1377,2.1378,328500000.0
2008-02-27 02:31:00,2.1378,2.1378,2.1378,2.1378,66600000.0
2008-02-27 02:32:00,2.1378,2.1378,2.1378,2.1378,66900000.0
2008-02-27 02:33:00,2.1378,2.1383,2.1375,2.1377,957900000.0
2008-02-27 02:34:00,2.1377,2.1377,2.137,2.1375,810500000.0
2008-02-27 02:35:00,2.1375,2.1377,2.13715,2.1372,225100000.0
2008-02-27 02:36:00,2.1372,2.1373,2.1367,2.137,345400000.0
2008-02-27 02:37:00,2.137,2.1372,2.1366,2.1369,774800000.0
2008-02-27 02:38:00,2.1369,2.1369,2.1366,2.1369,383700000.0
2008-02-27 02:39:00,2.1369,2.1371,2.1366,2.137,518700000.0
2008-02-27 02:40:00,2.137,2.137,2.1365,2.1367,573600000.0
2008-02-27 02:41:00,2.1367,2.1368,2.1366,2.1368,520800000.0
2008-02-27 02:42:00,2.1368,2.1369,2.1364,2.1364,603400000.0
2008-02-27 02:43:00,2.1364,2.1365,2.1364,2.1365,670800000.0
2008-02-27 02:44:00,2.1365,2.1366,2.1365,2.1365,443500000.0
2008-02-27 02:45:00,2.1365,2.13695,2.1365,2.1369,315800000.0
2008-02-27 02:46:00,2.1369,2.137,2.1369,2.1369,192500000.0
2008-02-27 02:47:00,2.1369,2.1369,2.1369,2.1369,66600000.0
2008-02-27 02:48:00,2.1369,2.1372,2.1369,2.1372,77100000.0
2008-02-27 02:49:00,2.1372,2.1372,2.137,2.137,197500000.0
2008-02-27 02:50:00,2.137,2.1372,2.1366,2.1369,556300000.0
2008-02-27 02:51:00,2.1369,2.1369,2.1366,2.1366,300700000.0
2008-02-27 02:52:00,2.1366,2.1367,2.1366,2.1367,265900000.0
2008-02-27 02:53:00,2.1367,2.1367,2.1365,2.1365,855100000.0
2008-02-27 02:54:00,2.1365,2.1367,2.1364,2.1367,1143400000.0
2008-02-27 02:55:00,2.1367,2.1372,2.1366,2.1371,427700000.0
2008-02-27 02:56:00,2.1371,2.1371,2.137,2.137,75000000.0
2008-02-27 02:57:00,2.137,2.1371,2.1369,2.1371,276300000.0
2008-02-27 02:58:00,2.1371,2.1372,2.137,2.1371,637200000.0
2008-02-27 02:59:00,2.1371,2.1372,2.1367,2.1367,533000000.0
2008-02-27 03:00:00,2.1367,2.13705,2.13625,2.1363,537500000.0
2008-02-27 03:01:00,2.1363,2.1367,2.1361,2.1361,1040600000.0
2008-02-27 03:02:00,2.1361,2.1363,2.136,2.136,1282200000.0
2008-02-27 03:03:00,2.136,2.136,2.1358,2.136,943800000.0
2008-02-27 03:04:00,2.136,2.1361,2.136,2.136,220200000.0
2008-02-27 03:05:00,2.136,2.136,2.1355,2.1358,592400000.0
2008-02-27 03:06:00,2.1358,2.1361,2.1358,2.136,728400000.0
2008-02-27 03:07:00,2.136,2.136,2.1354,2.13545,432100000.0
2008-02-27 03:08:00,2.13545,2.1357,2.1353,2.1355,718600000.0
2008-02-27 03:09:00,2.1355,2.1356,2.135,2.1352,544100000.0
2008-02-27 03:10:00,2.1352,2.1354,2.135,2.1351,664600000.0
2008-02-27 03:11:00,2.1351,2.1352,2.1351,2.1351,418400000.0
2008-02-27 03:12:00,2.1351,2.1351,2.13455,2.1348,459200000.0
2008-02-27 03:13:00,2.1348,2.135,2.1346,2.1349,341500000.0
2008-02-27 03:14:00,2.135,2.1357,2.135,2.1356,436400000.0
2008-02-27 03:15:00,2.1356,2.1357,2.1353,2.1353,566200000.0
2008-02-27 03:16:00,2.13525,2.1354,2.135,2.1351,415900000.0
2008-02-27 03:17:00,2.1351,2.13525,2.1349,2.1352,999900000.0
2008-02-27 03:18:00,2.1352,2.13555,2.135,2.13535,1053300000.0
2008-02-27 03:19:00,2.13535,2.13555,2.1352,2.1355,136000000.0
2008-02-27 03:20:00,2.1355,2.13565,2.1355,2.1355,195100000.0
2008-02-27 03:21:00,2.1355,2.1355,2.13515,2.1354,331200000.0
2008-02-27 03:22:00,2.1354,2.1354,2.13525,2.13525,439300000.0
2008-02-27 03:23:00,2.13525,2.1354,2.13525,2.1354,577900000.0
2008-02-27 03:24:00,2.1354,2.1359,2.1354,2.1354,861900000.0
2008-02-27 03:25:00,2.1354,2.1357,2.1354,2.1355,1109100000.0
2008-02-27 03:26:00,2.1355,2.1355,2.1355,2.1355,1094400000.0
2008-02-27 03:27:00,2.1355,2.1355,2.1355,2.1355,775800000.0
2008-02-27 03:28:00,2.1355,2.1356,2.1355,2.1356,1110000000.0
2008-02-27 03:29:00,2.1356,2.13585,2.1355,2.13575,631900000.0
2008-02-27 03:30:00,2.13575,2.1362,2.1351,2.1354,661800000.0
2008-02-27 03:31:00,2.1354,2.1359,2.13515,2.1359,476500000.0
2008-02-27 03:32:00,2.1359,2.1359,2.13575,2.1358,307500000.0
2008-02-27 03:33:00,2.1358,2.1358,2.13555,2.13555,431400000.0
2008-02-27 03:34:00,2.13555,2.1356,2.13555,2.1356,101700000.0
2008-02-27 03:35:00,2.1356,2.1361,2.1356,2.1357,117400000.0
2008-02-27 03:36:00,2.1357,2.136,2.1357,2.1359,246100000.0
2008-02-27 03:37:00,2.1359,2.1359,2.1356,2.1356,467300000.0
2008-02-27 03:38:00,2.1356,2.1359,2.1356,2.1357,234000000.0
2008-02-27 03:39:00,2.1357,2.1357,2.1355,2.1357,506400000.0
2008-02-27 03:40:00,2.1357,2.1357,2.1356,2.1357,65400000.0
2008-02-27 03:41:00,2.1357,2.1359,2.1357,2.1358,67900000.0
2008-02-27 03:42:00,2.1359,2.1363,2.1359,2.1361,109700000.0
2008-02-27 03:43:00,2.1361,2.1362,2.1361,2.1362,112100000.0
2008-02-27 03:44:00,2.1362,2.1364,2.13585,2.1363,365000000.0
2008-02-27 03:45:00,2.1363,2.1363,2.1361,2.1361,736000000.0
2008-02-27 03:46:00,2.1361,2.1361,2.136,2.136,877800000.0
2008-02-27 03:47:00,2.136,2.1361,2.136,2.1361,751900000.0
2008-02-27 03:48:00,2.1361,2.1362,2.1361,2.1362,558400000.0
2008-02-27 03:49:00,2.1362,2.1362,2.1356,2.1357,446300000.0
2008-02-27 03:50:00,2.1357,2.1358,2.1356,2.1358,690900000.0
2008-02-27 03:51:00,2.1358,2.1358,2.135,2.135,741500000.0
2008-02-27 03:52:00,2.135,2.13515,2.135,2.135,431800000.0
2008-02-27 03:53:00,2.135,2.1352,2.135,2.1352,588400000.0
2008-02-27 03:54:00,2.1352,2.1353,2.1348,2.135,632900000.0
2008-02-27 03:55:00,2.135,2.1352,2.1349,2.135,259200000.0
2008-02-27 03:56:00,2.135,2.1353,2.1349,2.135,181300000.0
2008-02-27 03:57:00,2.135,2.1352,2.135,2.1351,557100000.0
2008-02-27 03:58:00,2.1351,2.1352,2.1351,2.1352,357800000.0
2008-02-27 03:59:00,2.1352,2.1352,2.1351,2.1352,555200000.0
2008-02-27 04:00:00,2.1352,2.1352,2.1352,2.1352,531600000.0
2008-02-27 04:01:00,2.1352,2.1353,2.1351,2.1353,510000000.0
2008-02-27 04:02:00,2.1353,2.1353,2.1352,2.1353,163800000.0
2008-02-27 04:03:00,2.1353,2.1355,2.1351,2.1353,357400000.0
2008-02-27 04:04:00,2.1353,2.1353,2.1353,2.1353,1050000000.0
2008-02-27 04:05:00,2.1353,2.1353,2.1347,2.1348,838200000.0
2008-02-27 04:06:00,2.1348,2.1348,2.13455,2.1347,1113700000.0
2008-02-27 04:07:00,2.1347,2.1349,2.1345,2.1347,838000000.0
2008-02-27 04:08:00,2.1347,2.1348,2.1346,2.1346,390200000.0
2008-02-27 04:09:00,2.1346,2.1347,2.1341,2.1345,545300000.0
2008-02-27 04:10:00,2.1345,2.1345,2.1345,2.1345,1024100000.0
2008-02-27 04:11:00,2.1345,2.1346,2.1344,2.1345,836600000.0
2008-02-27 04:12:00,2.1345,2.1346,2.1344,2.1344,594800000.0
2008-02-27 04:13:00,2.1344,2.1346,2.1343,2.1343,684600000.0
2008-02-27 04:14:00,2.1343,2.1347,2.1343,2.1347,244200000.0
2008-02-27 04:15:00,2.1347,2.1349,2.1346,2.1348,335900000.0
2008-02-27 04:16:00,2.1347,2.1348,2.1344,2.1344,159700000.0
2008-02-27 04:17:00,2.1344,2.1347,2.1343,2.1343,417400000.0
2008-02-27 04:18:00,2.1343,2.1346,2.1342,2.1342,734900000.0
2008-02-27 04:19:00,2.1342,2.1342,2.1342,2.1342,1119900000.0
2008-02-27 04:20:00,2.1342,2.1343,2.1341,2.1342,711400000.0
2008-02-27 04:21:00,2.1342,2.1344,2.1342,2.1343,594800000.0
2008-02-27 04:22:00,2.1343,2.1343,2.1343,2.1343,94500000.0
2008-02-27 04:23:00,2.1343,2.1344,2.1341,2.1344,81100000.0
2008-02-27 04:24:00,2.1344,2.1344,2.1342,2.1342,69200000.0
2008-02-27 04:25:00,2.1342,2.1343,2.1342,2.1342,66700000.0
2008-02-27 04:26:00,2.1342,2.1344,2.134,2.1342,139600000.0
2008-02-27 04:27:00,2.1343,2.1346,2.1342,2.1343,437900000.0
2008-02-27 04:28:00,2.1343,2.1346,2.13385,2.1342,559700000.0
2008-02-27 04:29:00,2.1342,2.1343,2.1339,2.134,370200000.0
2008-02-27 04:30:00,2.134,2.1341,2.1339,2.134,586900000.0
2008-02-27 04:31:00,2.134,2.1343,2.134,2.1341,491500000.0
2008-02-27 04:32:00,2.1341,2.1341,2.1337,2.13375,635500000.0
2008-02-27 04:33:00,2.13375,2.134,2.1336,2.1338,358200000.0
2008-02-27 04:34:00,2.1338,2.1339,2.1338,2.1338,401500000.0
2008-02-27 04:35:00,2.1338,2.1338,2.1333,2.1333,825400000.0
2008-02-27 04:36:00,2.1333,2.1338,2.1333,2.13365,380700000.0
2008-02-27 04:37:00,2.13365,2.1339,2.1336,2.1339,485800000.0
2008-02-27 04:38:00,2.1339,2.1339,2.1339,2.1339,69700000.0
2008-02-27 04:39:00,2.1339,2.1339,2.1337,2.1339,259300000.0
2008-02-27 04:40:00,2.1339,2.1342,2.1339,2.134,343100000.0
2008-02-27 04:41:00,2.134,2.1341,2.1339,2.134,692100000.0
2008-02-27 04:42:00,2.134,2.1343,2.134,2.1342,380300000.0
2008-02-27 04:43:00,2.1342,2.1342,2.1339,2.1339,303200000.0
2008-02-27 04:44:00,2.1339,2.1341,2.1339,2.134,96200000.0
2008-02-27 04:45:00,2.134,2.134,2.1336,2.1337,734300000.0
2008-02-27 04:46:00,2.1337,2.1341,2.1337,2.1341,246000000.0
2008-02-27 04:47:00,2.1341,2.1344,2.134,2.134,197500000.0
2008-02-27 04:48:00,2.134,2.1341,2.1338,2.1338,99500000.0
2008-02-27 04:49:00,2.1338,2.1342,2.1338,2.13395,452100000.0
2008-02-27 04:50:00,2.13395,2.1342,2.1338,2.134,472900000.0
2008-02-27 04:51:00,2.134,2.1341,2.1337,2.1339,661700000.0
2008-02-27 04:52:00,2.1339,2.1341,2.1339,2.134,517800000.0
2008-02-27 04:53:00,2.134,2.134,2.1335,2.1336,857100000.0
2008-02-27 04:54:00,2.1336,2.1343,2.1336,2.1343,734400000.0
2008-02-27 04:55:00,2.1343,2.1345,2.134,2.1343,438300000.0
2008-02-27 04:56:00,2.1343,2.1344,2.134,2.134,580400000.0
2008-02-27 04:57:00,2.134,2.1343,2.134,2.134,687700000.0
2008-02-27 04:58:00,2.134,2.1343,2.134,2.134,950800000.0
2008-02-27 04:59:00,2.134,2.1343,2.134,2.1343,381400000.0
2008-02-27 05:00:00,2.1343,2.1343,2.1342,2.1343,331100000.0
2008-02-27 05:01:00,2.1343,2.1346,2.1343,2.1344,201900000.0
2008-02-27 05:02:00,2.1344,2.1351,2.1343,2.1348,286200000.0
2008-02-27 05:03:00,2.1348,2.1348,2.1342,2.1345,899800000.0
2008-02-27 05:04:00,2.1345,2.13475,2.1344,2.1345,634600000.0
2008-02-27 05:05:00,2.1345,2.1345,2.1341,2.1341,1214100000.0
2008-02-27 05:06:00,2.1341,2.13445,2.13335,2.1334,663100000.0
2008-02-27 05:07:00,2.1334,2.1336,2.1333,2.1336,711600000.0
2008-02-27 05:08:00,2.1336,2.1339,2.1329,2.1334,222400000.0
2008-02-27 05:09:00,2.1334,2.1336,2.1334,2.1336,72000000.0
2008-02-27 05:10:00,2.1336,2.1339,2.1333,2.1336,346600000.0
2008-02-27 05:11:00,2.1336,2.1336,2.13315,2.1332,1030300000.0
2008-02-27 05:12:00,2.1332,2.1332,2.1332,2.1332,638700000.0
2008-02-27 05:13:00,2.1332,2.1334,2.133,2.1334,650700000.0
2008-02-27 05:14:00,2.1334,2.1334,2.1333,2.1334,705800000.0
2008-02-27 05:15:00,2.1334,2.1335,2.1334,2.1335,229900000.0
2008-02-27 05:16:00,2.1335,2.1335,2.1335,2.1335,64800000.0
2008-02-27 05:17:00,2.1335,2.1335,2.1328,2.1333,409800000.0
2008-02-27 05:18:00,2.1333,2.1335,2.1328,2.1333,557400000.0
2008-02-27 05:19:00,2.1334,2.1334,2.133,2.1332,525300000.0
2008-02-27 05:20:00,2.1332,2.1332,2.1329,2.1331,494200000.0
2008-02-27 05:21:00,2.1331,2.1332,2.13225,2.1324,526000000.0
2008-02-27 05:22:00,2.1324,2.1326,2.1324,2.1326,134700000.0
2008-02-27 05:23:00,2.1326,2.1326,2.1326,2.1326,65100000.0
2008-02-27 05:24:00,2.1326,2.1326,2.1325,2.1325,222200000.0
2008-02-27 05:25:00,2.1325,2.1328,2.1324,2.1328,242100000.0
2008-02-27 05:26:00,2.1328,2.1328,2.1327,2.1328,348500000.0
2008-02-27 05:27:00,2.1328,2.1329,2.1327,2.1327,1099800000.0
2008-02-27 05:28:00,2.1327,2.1329,2.1326,2.1327,351800000.0
2008-02-27 05:29:00,2.1327,2.1331,2.1327,2.1327,584900000.0
2008-02-27 05:30:00,2.1327,2.1329,2.13255,2.1328,754200000.0
2008-02-27 05:31:00,2.1328,2.1329,2.13245,2.13275,1194400000.0
2008-02-27 05:32:00,2.13275,2.1335,2.13275,2.13305,690100000.0
2008-02-27 05:33:00,2.13305,2.1331,2.1324,2.1326,537300000.0
2008-02-27 05:34:00,2.1326,2.133,2.1326,2.133,274500000.0
2008-02-27 05:35:00,2.133,2.133,2.1328,2.13285,1125700000.0
2008-02-27 05:36:00,2.13285,2.1331,2.1328,2.13295,487300000.0
2008-02-27 05:37:00,2.1331,2.1331,2.1329,2.13305,304000000.0
2008-02-27 05:38:00,2.13305,2.1331,2.1327,2.1331,488100000.0
2008-02-27 05:39:00,2.1331,2.13315,2.133,2.13305,329600000.0
2008-02-27 05:40:00,2.13305,2.13345,2.1329,2.13345,527800000.0
2008-02-27 05:41:00,2.13345,2.1336,2.13315,2.1332,388000000.0
2008-02-27 05:42:00,2.13325,2.1334,2.13295,2.133,531600000.0
2008-02-27 05:43:00,2.133,2.1337,2.133,2.1335,523100000.0
2008-02-27 05:44:00,2.1335,2.1335,2.1331,2.1334,695300000.0
2008-02-27 05:45:00,2.1334,2.1339,2.1334,2.1334,809500000.0
2008-02-27 05:46:00,2.1334,2.1338,2.1334,2.1338,344900000.0
2008-02-27 05:47:00,2.1337,2.1342,2.1336,2.1337,806100000.0
2008-02-27 05:48:00,2.1337,2.1337,2.13345,2.13345,544900000.0
2008-02-27 05:49:00,2.13345,2.1339,2.13345,2.1339,382700000.0
2008-02-27 05:50:00,2.1339,2.1339,2.1336,2.1336,486100000.0
2008-02-27 05:51:00,2.1336,2.134,2.1333,2.1338,540400000.0
2008-02-27 05:52:00,2.1338,2.134,2.1338,2.134,565500000.0
2008-02-27 05:53:00,2.134,2.1343,2.134,2.1343,196900000.0
2008-02-27 05:54:00,2.1343,2.1343,2.1335,2.1338,936500000.0
2008-02-27 05:55:00,2.1338,2.1341,2.13345,2.1339,711300000.0
2008-02-27 05:56:00,2.1339,2.1339,2.1336,2.1338,536300000.0
2008-02-27 05:57:00,2.1338,2.1339,2.1337,2.13385,817000000.0
2008-02-27 05:58:00,2.1337,2.134,2.1337,2.1339,576500000.0
2008-02-27 05:59:00,2.1339,2.134,2.1339,2.134,679400000.0
2008-02-27 06:00:00,2.134,2.1341,2.1339,2.134,532000000.0
2008-02-27 06:01:00,2.134,2.134,2.1339,2.134,666500000.0
2008-02-27 06:02:00,2.134,2.1343,2.13395,2.1341,399700000.0
2008-02-27 06:03:00,2.1341,2.1342,2.1341,2.1342,621300000.0
2008-02-27 06:04:00,2.1342,2.1345,2.1342,2.1345,657600000.0
2008-02-27 06:05:00,2.1345,2.1346,2.1344,2.1344,549100000.0
2008-02-27 06:06:00,2.1344,2.1345,2.1344,2.1344,1233500000.0
2008-02-27 06:07:00,2.1344,2.1351,2.1344,2.1348,641900000.0
2008-02-27 06:08:00,2.1348,2.135,2.1347,2.135,470500000.0
2008-02-27 06:09:00,2.135,2.1354,2.1348,2.135,429600000.0
2008-02-27 06:10:00,2.135,2.135,2.1345,2.1346,730300000.0
2008-02-27 06:11:00,2.1346,2.135,2.1345,2.13485,625600000.0
2008-02-27 06:12:00,2.13485,2.1349,2.1343,2.1346,725700000.0
2008-02-27 06:13:00,2.1346,2.1348,2.1342,2.1346,970500000.0
2008-02-27 06:14:00,2.1346,2.1349,2.1344,2.1347,995600000.0
2008-02-27 06:15:00,2.1347,2.1351,2.1347,2.1351,985000000.0
2008-02-27 06:16:00,2.1351,2.1354,2.1347,2.1349,763000000.0
2008-02-27 06:17:00,2.1349,2.1352,2.1348,2.1351,374000000.0
2008-02-27 06:18:00,2.1351,2.1355,2.1351,2.1354,520700000.0
2008-02-27 06:19:00,2.1354,2.1354,2.1348,2.1348,582600000.0
2008-02-27 06:20:00,2.13475,2.1349,2.1344,2.13455,725200000.0
2008-02-27 06:21:00,2.13455,2.1346,2.13405,2.1343,487600000.0
2008-02-27 06:22:00,2.1343,2.1345,2.134,2.1343,267100000.0
2008-02-27 06:23:00,2.1343,2.1343,2.134,2.13425,548300000.0
2008-02-27 06:24:00,2.13425,2.13425,2.13405,2.1342,427700000.0
2008-02-27 06:25:00,2.1342,2.1344,2.1342,2.1342,741300000.0
2008-02-27 06:26:00,2.1342,2.1343,2.1341,2.1341,698200000.0
2008-02-27 06:27:00,2.1341,2.1342,2.134,2.1341,487800000.0
2008-02-27 06:28:00,2.1341,2.1341,2.1338,2.1338,635800000.0
2008-02-27 06:29:00,2.1338,2.1339,2.1335,2.1338,908800000.0
2008-02-27 06:30:00,2.1338,2.1338,2.1335,2.1335,598200000.0
2008-02-27 06:31:00,2.1335,2.1336,2.1335,2.1336,552600000.0
2008-02-27 06:32:00,2.1336,2.1338,2.1336,2.1338,542700000.0
2008-02-27 06:33:00,2.1338,2.134,2.1337,2.134,448500000.0
2008-02-27 06:34:00,2.134,2.1343,2.134,2.13425,664900000.0
2008-02-27 06:35:00,2.13425,2.13425,2.1341,2.1341,652200000.0
2008-02-27 06:36:00,2.1341,2.1344,2.1341,2.1344,164100000.0
2008-02-27 06:37:00,2.1344,2.1344,2.1342,2.1343,87000000.0
2008-02-27 06:38:00,2.1343,2.1343,2.1341,2.1341,138800000.0
2008-02-27 06:39:00,2.1341,2.1343,2.1341,2.1342,235100000.0
2008-02-27 06:40:00,2.1342,2.1342,2.13385,2.13385,542500000.0
2008-02-27 06:41:00,2.13385,2.1341,2.13385,2.1341,533100000.0
2008-02-27 06:42:00,2.1341,2.1346,2.1341,2.1342,409000000.0
2008-02-27 06:43:00,2.1343,2.1343,2.1339,2.1342,369400000.0
2008-02-27 06:44:00,2.1342,2.1343,2.1342,2.1343,124400000.0
2008-02-27 06:45:00,2.1343,2.1343,2.13355,2.134,497500000.0
2008-02-27 06:46:00,2.134,2.1341,2.1337,2.1337,566300000.0
2008-02-27 06:47:00,2.1337,2.13425,2.1337,2.1341,448400000.0
2008-02-27 06:48:00,2.1341,2.1344,2.1339,2.1344,513800000.0
2008-02-27 06:49:00,2.1344,2.1344,2.134,2.1341,633500000.0
2008-02-27 06:50:00,2.1341,2.13415,2.13355,2.13355,502700000.0
2008-02-27 06:51:00,2.13355,2.1339,2.133,2.1336,602000000.0
2008-02-27 06:52:00,2.1336,2.1338,2.1336,2.13375,514200000.0
2008-02-27 06:53:00,2.13375,2.13375,2.1334,2.13355,327300000.0
2008-02-27 06:54:00,2.13355,2.13355,2.1332,2.13335,333000000.0
2008-02-27 06:55:00,2.13335,2.13335,2.1333,2.1333,520800000.0
2008-02-27 06:56:00,2.1333,2.13365,2.1333,2.13365,518400000.0
2008-02-27 06:57:00,2.13365,2.1337,2.1335,2.1335,531400000.0
2008-02-27 06:58:00,2.1335,2.1335,2.133,2.13305,563400000.0
2008-02-27 06:59:00,2.13305,2.13305,2.133,2.133,1040800000.0
2008-02-27 07:00:00,2.133,2.13335,2.133,2.1333,720000000.0
2008-02-27 07:01:00,2.1333,2.1333,2.1332,2.1332,453200000.0
2008-02-27 07:02:00,2.1332,2.13325,2.1331,2.1332,403600000.0
2008-02-27 07:03:00,2.1332,2.1334,2.1329,2.1329,488400000.0
2008-02-27 07:04:00,2.1329,2.1333,2.1329,2.1333,456300000.0
2008-02-27 07:05:00,2.1333,2.1333,2.1331,2.13325,488500000.0
2008-02-27 07:06:00,2.13325,2.13335,2.1331,2.13315,521000000.0
2008-02-27 07:07:00,2.13315,2.13405,2.13315,2.1334,889800000.0
2008-02-27 07:08:00,2.1334,2.1338,2.1334,2.1337,495400000.0
2008-02-27 07:09:00,2.1337,2.1337,2.1336,2.1337,71600000.0
2008-02-27 07:10:00,2.1337,2.1337,2.1335,2.1336,138800000.0
2008-02-27 07:11:00,2.1336,2.1336,2.1332,2.1332,307300000.0
2008-02-27 07:12:00,2.1332,2.1333,2.1332,2.1333,569600000.0
2008-02-27 07:13:00,2.1333,2.1334,2.1332,2.13335,536800000.0
2008-02-27 07:14:00,2.13335,2.1334,2.13335,2.13335,525600000.0
2008-02-27 07:15:00,2.13335,2.1334,2.13335,2.13335,537600000.0
2008-02-27 07:16:00,2.13335,2.1339,2.13335,2.1336,517200000.0
2008-02-27 07:17:00,2.1336,2.1338,2.1335,2.1337,371900000.0
2008-02-27 07:18:00,2.1337,2.1338,2.1334,2.1335,571800000.0
2008-02-27 07:19:00,2.1335,2.1337,2.1335,2.1336,1071800000.0
2008-02-27 07:20:00,2.1336,2.1338,2.1336,2.1336,74800000.0
2008-02-27 07:21:00,2.1336,2.134,2.1335,2.134,257600000.0
2008-02-27 07:22:00,2.134,2.1341,2.134,2.1341,834100000.0
2008-02-27 07:23:00,2.1341,2.1342,2.134,2.134,417700000.0
2008-02-27 07:24:00,2.134,2.134,2.1339,2.134,938800000.0
2008-02-27 07:25:00,2.134,2.1341,2.1339,2.134,905600000.0
2008-02-27 07:26:00,2.134,2.134,2.1336,2.1336,947500000.0
2008-02-27 07:27:00,2.1336,2.134,2.1335,2.1338,764800000.0
2008-02-27 07:28:00,2.1338,2.1341,2.1336,2.134,578100000.0
2008-02-27 07:29:00,2.134,2.134,2.1332,2.1332,830900000.0
2008-02-27 07:30:00,2.1332,2.1335,2.13305,2.1331,1025300000.0
2008-02-27 07:31:00,2.1331,2.1333,2.1322,2.1325,675100000.0
2008-02-27 07:32:00,2.1325,2.1325,2.1319,2.1322,614300000.0
2008-02-27 07:33:00,2.1322,2.1327,2.1322,2.1324,801100000.0
2008-02-27 07:34:00,2.1324,2.1324,2.1321,2.1322,739600000.0
2008-02-27 07:35:00,2.1322,2.1326,2.1322,2.1326,665200000.0
2008-02-27 07:36:00,2.1326,2.1326,2.1322,2.1323,897100000.0
2008-02-27 07:37:00,2.1323,2.1323,2.1322,2.1322,1863600000.0
2008-02-27 07:38:00,2.1322,2.1324,2.1322,2.1323,2060000000.0
2008-02-27 07:39:00,2.1323,2.1325,2.1321,2.1322,1608900000.0
2008-02-27 07:40:00,2.1322,2.1327,2.1321,2.1325,1062400000.0
2008-02-27 07:41:00,2.1325,2.1325,2.1324,2.1325,597400000.0
2008-02-27 07:42:00,2.1325,2.1327,2.1325,2.1325,1743400000.0
2008-02-27 07:43:00,2.1325,2.1326,2.1324,2.1325,1371200000.0
2008-02-27 07:44:00,2.1325,2.1326,2.1325,2.1325,682700000.0
2008-02-27 07:45:00,2.1325,2.1325,2.1324,2.1325,904200000.0
2008-02-27 07:46:00,2.1325,2.1325,2.1323,2.1323,1395100000.0
2008-02-27 07:47:00,2.1323,2.1323,2.1321,2.1323,1423200000.0
2008-02-27 07:48:00,2.1323,2.1323,2.1321,2.1322,1702000000.0
2008-02-27 07:49:00,2.1322,2.1323,2.1322,2.1323,2104000000.0
2008-02-27 07:50:00,2.1323,2.1326,2.1323,2.1325,808800000.0
2008-02-27 07:51:00,2.13245,2.13245,2.1322,2.1324,434700000.0
2008-02-27 07:52:00,2.1324,2.1328,2.1319,2.1319,563700000.0
2008-02-27 07:53:00,2.1319,2.1319,2.13,2.1306,391100000.0
2008-02-27 07:54:00,2.1306,2.1306,2.1298,2.1306,783100000.0
2008-02-27 07:55:00,2.1306,2.13115,2.13055,2.1311,401500000.0
2008-02-27 07:56:00,2.1311,2.1315,2.1311,2.1315,744000000.0
2008-02-27 07:57:00,2.1315,2.1318,2.1315,2.1318,467700000.0
2008-02-27 07:58:00,2.1318,2.1322,2.1318,2.132,830600000.0
2008-02-27 07:59:00,2.132,2.1322,2.132,2.1322,69300000.0
2008-02-27 08:00:00,2.1322,2.1322,2.132,2.132,584700000.0
2008-02-27 08:01:00,2.132,2.1321,2.13185,2.13185,649200000.0
2008-02-27 08:02:00,2.13185,2.132,2.1316,2.1318,417400000.0
2008-02-27 08:03:00,2.1318,2.13185,2.1316,2.1317,709300000.0
2008-02-27 08:04:00,2.1317,2.1322,2.1315,2.13175,957600000.0
2008-02-27 08:05:00,2.13175,2.1323,2.1317,2.1323,716500000.0
2008-02-27 08:06:00,2.1323,2.133,2.1322,2.1322,217600000.0
2008-02-27 08:07:00,2.1322,2.1326,2.1321,2.1324,754600000.0
2008-02-27 08:08:00,2.1324,2.1324,2.1318,2.1319,691600000.0
2008-02-27 08:09:00,2.1319,2.132,2.1317,2.1317,572000000.0
2008-02-27 08:10:00,2.1317,2.1322,2.1317,2.13205,448700000.0
2008-02-27 08:11:00,2.13205,2.1326,2.13205,2.1323,654300000.0
2008-02-27 08:12:00,2.1323,2.1323,2.1313,2.1315,817800000.0
2008-02-27 08:13:00,2.1315,2.1317,2.1313,2.1315,451500000.0
2008-02-27 08:14:00,2.1315,2.1317,2.1307,2.1307,494900000.0
2008-02-27 08:15:00,2.1307,2.1311,2.1307,2.1309,691800000.0
2008-02-27 08:16:00,2.1309,2.1309,2.1306,2.1306,406700000.0
2008-02-27 08:17:00,2.1306,2.13155,2.1306,2.1312,859100000.0
2008-02-27 08:18:00,2.1312,2.1322,2.1312,2.1317,550400000.0
2008-02-27 08:19:00,2.1317,2.1321,2.1317,2.1321,684400000.0
2008-02-27 08:20:00,2.1321,2.1323,2.132,2.1321,610400000.0
2008-02-27 08:21:00,2.1321,2.1321,2.13175,2.1318,522400000.0
2008-02-27 08:22:00,2.1318,2.1325,2.1316,2.1325,489800000.0
2008-02-27 08:23:00,2.1325,2.1326,2.1319,2.13215,527800000.0
2008-02-27 08:24:00,2.13215,2.1324,2.1321,2.1321,517400000.0
2008-02-27 08:25:00,2.1321,2.1328,2.1321,2.1324,468600000.0
2008-02-27 08:26:00,2.1324,2.1324,2.132,2.132,824000000.0
2008-02-27 08:27:00,2.132,2.1322,2.132,2.132,1149700000.0
2008-02-27 08:28:00,2.132,2.13215,2.13165,2.13205,637500000.0
2008-02-27 08:29:00,2.13205,2.13205,2.13125,2.1313,119100000.0
2008-02-27 08:30:00,2.1313,2.1313,2.13055,2.13065,550200000.0
2008-02-27 08:31:00,2.13065,2.1309,2.1306,2.1308,585400000.0
2008-02-27 08:32:00,2.1308,2.1309,2.1308,2.1309,106200000.0
2008-02-27 08:33:00,2.1309,2.1309,2.13075,2.13075,48400000.0
2008-02-27 08:34:00,2.13075,2.13075,2.1298,2.13,696800000.0
2008-02-27 08:35:00,2.13,2.1301,2.13,2.13,518100000.0
2008-02-27 08:36:00,2.13,2.1305,2.1298,2.12995,213300000.0
2008-02-27 08:37:00,2.12995,2.13035,2.12995,2.1303,442500000.0
2008-02-27 08:38:00,2.1303,2.1306,2.1302,2.1305,413500000.0
2008-02-27 08:39:00,2.1306,2.1307,2.1304,2.1304,485800000.0
2008-02-27 08:40:00,2.1304,2.1305,2.12905,2.1303,294400000.0
2008-02-27 08:41:00,2.1303,2.1306,2.13005,2.1306,475300000.0
2008-02-27 08:42:00,2.1305,2.1308,2.13025,2.13025,93700000.0
2008-02-27 08:43:00,2.13025,2.13065,2.12945,2.1297,127300000.0
2008-02-27 08:44:00,2.1298,2.13005,2.12905,2.12975,237400000.0
2008-02-27 08:45:00,2.12975,2.13,2.129,2.12985,232100000.0
2008-02-27 08:46:00,2.1298,2.1319,2.12945,2.1318,338600000.0
2008-02-27 08:47:00,2.1318,2.1324,2.1312,2.13125,224900000.0
2008-02-27 08:48:00,2.13125,2.13225,2.1312,2.1317,115100000.0
2008-02-27 08:49:00,2.13165,2.132,2.131,2.13115,160800000.0
2008-02-27 08:50:00,2.13115,2.1316,2.1305,2.1309,323700000.0
2008-02-27 08:51:00,2.131,2.13115,2.1304,2.1307,150300000.0
2008-02-27 08:52:00,2.1307,2.131,2.1305,2.1306,51600000.0
2008-02-27 08:53:00,2.1306,2.13125,2.13045,2.13125,47700000.0
2008-02-27 08:54:00,2.13125,2.13125,2.1309,2.13115,51700000.0
2008-02-27 08:55:00,2.13115,2.1315,2.1311,2.1311,236500000.0
2008-02-27 08:56:00,2.1311,2.1315,2.13095,2.1312,357800000.0
2008-02-27 08:57:00,2.1312,2.1316,2.1311,2.1316,123600000.0
2008-02-27 08:58:00,2.1316,2.132,2.1312,2.13185,109500000.0
2008-02-27 08:59:00,2.13185,2.13215,2.13155,2.13185,91900000.0
2008-02-27 09:00:00,2.13185,2.1326,2.13125,2.1325,361000000.0
2008-02-27 09:01:00,2.1325,2.1325,2.1313,2.1313,331900000.0
2008-02-27 09:02:00,2.1313,2.1314,2.1302,2.1305,250300000.0
2008-02-27 09:03:00,2.1305,2.1309,2.13005,2.1304,198500000.0
2008-02-27 09:04:00,2.1304,2.1308,2.1302,2.13055,403200000.0
2008-02-27 09:05:00,2.13055,2.13085,2.1301,2.1302,338200000.0
2008-02-27 09:06:00,2.1302,2.1307,2.12985,2.1306,129100000.0
2008-02-27 09:07:00,2.1306,2.1308,2.1303,2.1306,388200000.0
2008-02-27 09:08:00,2.1306,2.1307,2.1297,2.1301,377900000.0
2008-02-27 09:09:00,2.1301,2.1307,2.13,2.1306,340900000.0
2008-02-27 09:10:00,2.1307,2.1311,2.13055,2.131,268800000.0
2008-02-27 09:11:00,2.131,2.1319,2.1308,2.1318,361200000.0
2008-02-27 09:12:00,2.1318,2.1319,2.1312,2.1317,710000000.0
2008-02-27 09:13:00,2.1317,2.1318,2.1314,2.1315,452100000.0
2008-02-27 09:14:00,2.1315,2.1316,2.1312,2.1314,712000000.0
2008-02-27 09:15:00,2.1314,2.1316,2.13,2.1304,607200000.0
2008-02-27 09:16:00,2.1304,2.1307,2.12995,2.1301,497800000.0
2008-02-27 09:17:00,2.1301,2.1308,2.1297,2.1304,755800000.0
2008-02-27 09:18:00,2.1304,2.131,2.1303,2.1303,456300000.0
2008-02-27 09:19:00,2.1302,2.1308,2.1301,2.1303,605600000.0
2008-02-27 09:20:00,2.1303,2.1311,2.1303,2.1307,393300000.0
2008-02-27 09:21:00,2.1307,2.13115,2.13035,2.13045,324000000.0
2008-02-27 09:22:00,2.13045,2.1305,2.1299,2.13035,271500000.0
2008-02-27 09:23:00,2.13035,2.13045,2.1298,2.1299,293800000.0
2008-02-27 09:24:00,2.13005,2.13065,2.1299,2.13055,144200000.0
2008-02-27 09:25:00,2.13055,2.13085,2.1299,2.13005,120200000.0
2008-02-27 09:26:00,2.13005,2.1305,2.13005,2.13025,101700000.0
2008-02-27 09:27:00,2.13025,2.13045,2.1296,2.1299,329000000.0
2008-02-27 09:28:00,2.1299,2.1299,2.1292,2.12935,488900000.0
2008-02-27 09:29:00,2.12945,2.13,2.1291,2.1293,192100000.0
2008-02-27 09:30:00,2.1293,2.12975,2.129,2.1296,230200000.0
2008-02-27 09:31:00,2.1296,2.13005,2.1292,2.1298,186100000.0
2008-02-27 09:32:00,2.1298,2.13025,2.1296,2.13,155400000.0
2008-02-27 09:33:00,2.13,2.13145,2.13,2.13065,143600000.0
2008-02-27 09:34:00,2.1308,2.1312,2.1304,2.13105,257500000.0
2008-02-27 09:35:00,2.1311,2.1322,2.13075,2.13145,206400000.0
2008-02-27 09:36:00,2.13145,2.13225,2.13135,2.1322,138200000.0
2008-02-27 09:37:00,2.1322,2.1332,2.1319,2.1332,227200000.0
2008-02-27 09:38:00,2.1333,2.1336,2.133,2.13305,363700000.0
2008-02-27 09:39:00,2.13305,2.1334,2.13275,2.1329,391700000.0
2008-02-27 09:40:00,2.1329,2.1331,2.1324,2.1329,328400000.0
2008-02-27 09:41:00,2.1329,2.133,2.1325,2.1328,226000000.0
2008-02-27 09:42:00,2.1328,2.133,2.1321,2.1321,406100000.0
2008-02-27 09:43:00,2.1321,2.1324,2.1318,2.1322,499700000.0
2008-02-27 09:44:00,2.1322,2.1323,2.1317,2.132,523100000.0
2008-02-27 09:45:00,2.132,2.1325,2.13185,2.1324,394900000.0
2008-02-27 09:46:00,2.1324,2.13275,2.1318,2.13245,287700000.0
2008-02-27 09:47:00,2.13245,2.13265,2.13195,2.132,298400000.0
2008-02-27 09:48:00,2.132,2.1327,2.13185,2.1324,344000000.0
2008-02-27 09:49:00,2.1324,2.1329,2.1323,2.1324,333700000.0
2008-02-27 09:50:00,2.1324,2.1333,2.1324,2.1329,407300000.0
2008-02-27 09:51:00,2.133,2.1337,2.1329,2.1337,261900000.0
2008-02-27 09:52:00,2.1337,2.1347,2.1336,2.1347,331800000.0
2008-02-27 09:53:00,2.1348,2.1349,2.134,2.134,154200000.0
2008-02-27 09:54:00,2.134,2.1343,2.1337,2.134,137800000.0
2008-02-27 09:55:00,2.134,2.1345,2.134,2.1344,253100000.0
2008-02-27 09:56:00,2.1344,2.1352,2.1342,2.1348,411300000.0
2008-02-27 09:57:00,2.1348,2.135,2.134,2.1344,344700000.0
2008-02-27 09:58:00,2.1344,2.1349,2.1339,2.1348,196300000.0
2008-02-27 09:59:00,2.1348,2.1353,2.1345,2.1347,209500000.0
2008-02-27 10:00:00,2.1346,2.135,2.1345,2.1347,184900000.0
2008-02-27 10:01:00,2.1346,2.1352,2.13445,2.1347,109000000.0
2008-02-27 10:02:00,2.1347,2.1349,2.1343,2.13455,123400000.0
2008-02-27 10:03:00,2.1346,2.1346,2.1334,2.13375,146900000.0
2008-02-27 10:04:00,2.1338,2.134,2.1333,2.1338,88400000.0
2008-02-27 10:05:00,2.1338,2.1344,2.13365,2.1344,95200000.0
2008-02-27 10:06:00,2.1346,2.1349,2.1341,2.1343,197100000.0
2008-02-27 10:07:00,2.1343,2.1343,2.13355,2.1338,285000000.0
2008-02-27 10:08:00,2.1339,2.1341,2.13365,2.134,132600000.0
2008-02-27 10:09:00,2.134,2.1353,2.134,2.1353,358600000.0
2008-02-27 10:10:00,2.1354,2.1361,2.1351,2.1353,277700000.0
2008-02-27 10:11:00,2.1353,2.13545,2.1351,2.13525,215000000.0
2008-02-27 10:12:00,2.13525,2.1356,2.13505,2.1352,141600000.0
2008-02-27 10:13:00,2.13525,2.136,2.135,2.13585,272900000.0
2008-02-27 10:14:00,2.13585,2.1361,2.1355,2.1359,184400000.0
2008-02-27 10:15:00,2.1359,2.136,2.13535,2.1355,199900000.0
2008-02-27 10:16:00,2.1355,2.13595,2.1355,2.1358,143700000.0
2008-02-27 10:17:00,2.1358,2.1361,2.1357,2.1359,145600000.0
2008-02-27 10:18:00,2.13585,2.1365,2.13575,2.1362,159000000.0
2008-02-27 10:19:00,2.13605,2.1367,2.136,2.1364,122700000.0
2008-02-27 10:20:00,2.13645,2.13645,2.1359,2.1361,116000000.0
2008-02-27 10:21:00,2.1361,2.1362,2.13585,2.13595,215300000.0
2008-02-27 10:22:00,2.13595,2.1365,2.13595,2.1361,189700000.0
2008-02-27 10:23:00,2.1361,2.1365,2.1359,2.1362,167200000.0
2008-02-27 10:24:00,2.1362,2.1365,2.13595,2.13605,181500000.0
2008-02-27 10:25:00,2.13605,2.1362,2.1356,2.1357,149800000.0
2008-02-27 10:26:00,2.1357,2.136,2.1352,2.13535,182300000.0
2008-02-27 10:27:00,2.13535,2.1354,2.13465,2.13475,174900000.0
2008-02-27 10:28:00,2.13475,2.13515,2.1347,2.13485,129400000.0
2008-02-27 10:29:00,2.13485,2.13485,2.13425,2.13435,182000000.0
2008-02-27 10:30:00,2.13435,2.13445,2.1336,2.13395,149200000.0
2008-02-27 10:31:00,2.13395,2.1345,2.13355,2.1338,174600000.0
2008-02-27 10:32:00,2.1338,2.1345,2.13335,2.1344,124800000.0
2008-02-27 10:33:00,2.1344,2.1346,2.1343,2.1344,80700000.0
2008-02-27 10:34:00,2.1344,2.1348,2.1343,2.13465,141300000.0
2008-02-27 10:35:00,2.13475,2.13525,2.1344,2.1347,132200000.0
2008-02-27 10:36:00,2.13485,2.13535,2.13425,2.1346,165500000.0
2008-02-27 10:37:00,2.1346,2.1347,2.1343,2.13435,121800000.0
2008-02-27 10:38:00,2.1345,2.1345,2.13425,2.1343,294300000.0
2008-02-27 10:39:00,2.1343,2.1347,2.1339,2.1341,112100000.0
2008-02-27 10:40:00,2.1341,2.1346,2.134,2.1346,96200000.0
2008-02-27 10:41:00,2.13455,2.1347,2.1337,2.1339,169900000.0
2008-02-27 10:42:00,2.1339,2.13435,2.1339,2.1343,159500000.0
2008-02-27 10:43:00,2.1343,2.1355,2.1343,2.1355,139200000.0
2008-02-27 10:44:00,2.1355,2.1355,2.13475,2.1348,237600000.0
2008-02-27 10:45:00,2.1348,2.1353,2.1344,2.1347,247300000.0
2008-02-27 10:46:00,2.1347,2.13475,2.1333,2.1333,184600000.0
2008-02-27 10:47:00,2.1333,2.1338,2.1328,2.1338,180000000.0
2008-02-27 10:48:00,2.1338,2.1343,2.1335,2.1338,83500000.0
2008-02-27 10:49:00,2.1337,2.1345,2.1336,2.1337,106500000.0
2008-02-27 10:50:00,2.1337,2.13425,2.13275,2.13275,171500000.0
2008-02-27 10:51:00,2.13275,2.1333,2.1327,2.1329,132700000.0
2008-02-27 10:52:00,2.1329,2.1334,2.1326,2.133,231800000.0
2008-02-27 10:53:00,2.133,2.13355,2.13255,2.1332,248500000.0
2008-02-27 10:54:00,2.1332,2.1332,2.1326,2.1328,147200000.0
2008-02-27 10:55:00,2.1328,2.1329,2.1322,2.1322,247600000.0
2008-02-27 10:56:00,2.1322,2.1328,2.13215,2.1327,129800000.0
2008-02-27 10:57:00,2.1327,2.1327,2.1318,2.13205,290300000.0
2008-02-27 10:58:00,2.13205,2.1323,2.1316,2.1316,239600000.0
2008-02-27 10:59:00,2.1316,2.1316,2.1308,2.1311,279700000.0
2008-02-27 11:00:00,2.1311,2.13125,2.1306,2.1306,269700000.0
2008-02-27 11:01:00,2.1306,2.1311,2.1303,2.1307,128800000.0
2008-02-27 11:02:00,2.1307,2.1311,2.1298,2.1298,231700000.0
2008-02-27 11:03:00,2.1298,2.1298,2.12885,2.12905,227300000.0
2008-02-27 11:04:00,2.1292,2.1292,2.1275,2.12755,184900000.0
2008-02-27 11:05:00,2.1275,2.1275,2.1261,2.1263,137900000.0
2008-02-27 11:06:00,2.1263,2.1267,2.126,2.12635,91400000.0
2008-02-27 11:07:00,2.1263,2.12655,2.12545,2.1259,134800000.0
2008-02-27 11:08:00,2.1259,2.1262,2.12475,2.1252,206900000.0
2008-02-27 11:09:00,2.1252,2.1252,2.1235,2.12435,117400000.0
2008-02-27 11:10:00,2.1244,2.1248,2.1238,2.12405,311200000.0
2008-02-27 11:11:00,2.12405,2.12515,2.1232,2.1249,265800000.0
2008-02-27 11:12:00,2.12505,2.1253,2.1242,2.1243,217400000.0
2008-02-27 11:13:00,2.1242,2.1247,2.12345,2.12375,213700000.0
2008-02-27 11:14:00,2.12385,2.12385,2.1233,2.12355,223700000.0
2008-02-27 11:15:00,2.12345,2.1239,2.1231,2.1232,235100000.0
2008-02-27 11:16:00,2.1232,2.1237,2.1228,2.1232,172900000.0
2008-02-27 11:17:00,2.1234,2.1236,2.1227,2.1236,153700000.0
2008-02-27 11:18:00,2.1236,2.124,2.1233,2.124,260500000.0
2008-02-27 11:19:00,2.124,2.1242,2.12355,2.1239,211400000.0
2008-02-27 11:20:00,2.1241,2.12485,2.1238,2.12445,390900000.0
2008-02-27 11:21:00,2.12445,2.126,2.12375,2.1258,267500000.0
2008-02-27 11:22:00,2.1256,2.12645,2.1255,2.12615,146900000.0
2008-02-27 11:23:00,2.1261,2.1269,2.1261,2.1268,188900000.0
2008-02-27 11:24:00,2.1268,2.1269,2.1262,2.1268,205800000.0
2008-02-27 11:25:00,2.12685,2.1275,2.1268,2.1274,201200000.0
2008-02-27 11:26:00,2.12745,2.1275,2.1271,2.1272,158900000.0
2008-02-27 11:27:00,2.1272,2.1272,2.1268,2.1271,159300000.0
2008-02-27 11:28:00,2.12705,2.1271,2.1263,2.1263,290100000.0
2008-02-27 11:29:00,2.1262,2.12665,2.12565,2.12645,293600000.0
2008-02-27 11:30:00,2.1264,2.12645,2.125,2.1255,345300000.0
2008-02-27 11:31:00,2.1255,2.1267,2.1254,2.12635,277800000.0
2008-02-27 11:32:00,2.12635,2.1268,2.1261,2.1266,211600000.0
2008-02-27 11:33:00,2.1268,2.1274,2.1266,2.1274,215900000.0
2008-02-27 11:34:00,2.1274,2.1276,2.1267,2.1271,127300000.0
2008-02-27 11:35:00,2.1271,2.1271,2.1259,2.1259,246500000.0
2008-02-27 11:36:00,2.1259,2.1268,2.1259,2.1261,135200000.0
2008-02-27 11:37:00,2.1261,2.1263,2.1239,2.12405,225100000.0
2008-02-27 11:38:00,2.124,2.12505,2.12375,2.12475,216900000.0
2008-02-27 11:39:00,2.12475,2.12495,2.1245,2.1247,282700000.0
2008-02-27 11:40:00,2.1247,2.1253,2.1247,2.1253,47400000.0
2008-02-27 11:41:00,2.12444,2.12486,2.12327,2.12381,266700000.0
2008-02-27 11:42:00,2.1242,2.1243,2.1242,2.1243,10600000.0
2008-02-27 11:43:00,2.1243,2.125,2.12415,2.1246,250900000.0
2008-02-27 11:44:00,2.1246,2.125,2.1242,2.1249,276600000.0
2008-02-27 11:45:00,2.1249,2.1255,2.1249,2.1255,82500000.0
2008-02-27 11:46:00,2.1255,2.126,2.1253,2.126,145800000.0
2008-02-27 11:47:00,2.12605,2.1267,2.1258,2.1263,173600000.0
2008-02-27 11:48:00,2.1263,2.1268,2.1262,2.1264,244200000.0
2008-02-27 11:49:00,2.1264,2.1272,2.12635,2.1269,402200000.0
2008-02-27 11:50:00,2.1269,2.1275,2.12665,2.12715,212000000.0
2008-02-27 11:51:00,2.1271,2.1273,2.1266,2.1268,200000000.0
2008-02-27 11:52:00,2.1268,2.1268,2.1261,2.1263,185300000.0
2008-02-27 11:53:00,2.1263,2.1267,2.12595,2.1266,111900000.0
2008-02-27 11:54:00,2.1266,2.1268,2.1265,2.1268,71600000.0
2008-02-27 11:55:00,2.1268,2.1272,2.1265,2.127,95600000.0
2008-02-27 11:56:00,2.127,2.12715,2.1267,2.1271,188600000.0
2008-02-27 11:57:00,2.1271,2.1272,2.1267,2.12695,160200000.0
2008-02-27 11:58:00,2.1269,2.1269,2.1261,2.12615,272200000.0
2008-02-27 11:59:00,2.12615,2.1266,2.126,2.1264,122700000.0
2008-02-27 12:00:00,2.1264,2.12725,2.126,2.1266,250100000.0
2008-02-27 12:01:00,2.1266,2.12695,2.1264,2.1268,190800000.0
2008-02-27 12:02:00,2.1268,2.1273,2.1268,2.1273,283700000.0
2008-02-27 12:03:00,2.1273,2.1278,2.1269,2.1269,176100000.0
2008-02-27 12:04:00,2.1269,2.1273,2.1268,2.127,109400000.0
2008-02-27 12:05:00,2.127,2.1281,2.127,2.12745,143100000.0
2008-02-27 12:06:00,2.1274,2.12765,2.1267,2.1269,116600000.0
2008-02-27 12:07:00,2.1269,2.1272,2.1265,2.127,91700000.0
2008-02-27 12:08:00,2.127,2.1271,2.1267,2.1269,69400000.0
2008-02-27 12:09:00,2.1269,2.1271,2.1267,2.127,76100000.0
2008-02-27 12:10:00,2.127,2.1271,2.1266,2.12665,98600000.0
2008-02-27 12:11:00,2.1266,2.1268,2.1261,2.1263,158100000.0
2008-02-27 12:12:00,2.1263,2.1264,2.12575,2.1264,272400000.0
2008-02-27 12:13:00,2.1264,2.1265,2.1261,2.1262,142100000.0
2008-02-27 12:14:00,2.1262,2.1264,2.1261,2.12635,99900000.0
2008-02-27 12:15:00,2.1264,2.1265,2.1258,2.12605,163100000.0
2008-02-27 12:16:00,2.126,2.12685,2.126,2.1268,305800000.0
2008-02-27 12:17:00,2.1268,2.1271,2.1268,2.12705,132700000.0
2008-02-27 12:18:00,2.127,2.1271,2.12665,2.1271,234500000.0
2008-02-27 12:19:00,2.1271,2.1273,2.12695,2.1273,101100000.0
2008-02-27 12:20:00,2.1273,2.1277,2.1273,2.12735,111300000.0
2008-02-27 12:21:00,2.1273,2.1274,2.1271,2.1272,149900000.0
2008-02-27 12:22:00,2.1271,2.1271,2.1267,2.1267,84200000.0
2008-02-27 12:23:00,2.1267,2.1267,2.1258,2.12585,150500000.0
2008-02-27 12:24:00,2.12585,2.12595,2.125,2.12545,193500000.0
2008-02-27 12:25:00,2.12545,2.1258,2.1251,2.12565,150000000.0
2008-02-27 12:26:00,2.12565,2.126,2.1256,2.1258,107400000.0
2008-02-27 12:27:00,2.1258,2.1259,2.12535,2.12545,178000000.0
2008-02-27 12:28:00,2.12545,2.1258,2.1254,2.1258,92000000.0
2008-02-27 12:29:00,2.1258,2.1259,2.1254,2.12565,187000000.0
2008-02-27 12:30:00,2.12565,2.1258,2.12535,2.1255,242700000.0
2008-02-27 12:31:00,2.1255,2.1258,2.1252,2.1254,270800000.0
2008-02-27 12:32:00,2.1254,2.1255,2.125,2.125,153600000.0
2008-02-27 12:33:00,2.125,2.1253,2.125,2.1251,74400000.0
2008-02-27 12:34:00,2.1251,2.1255,2.1251,2.1255,142800000.0
2008-02-27 12:35:00,2.1255,2.1256,2.1254,2.1255,154300000.0
2008-02-27 12:36:00,2.1255,2.12595,2.1255,2.1259,157600000.0
2008-02-27 12:37:00,2.1259,2.1267,2.1259,2.1267,157100000.0
2008-02-27 12:38:00,2.1267,2.1267,2.12625,2.12625,116400000.0
2008-02-27 12:39:00,2.12625,2.12625,2.1257,2.12575,183300000.0
2008-02-27 12:40:00,2.12575,2.1259,2.12385,2.1241,213200000.0
2008-02-27 12:41:00,2.1242,2.12455,2.12375,2.12445,281500000.0
2008-02-27 12:42:00,2.12445,2.125,2.12405,2.1245,305500000.0
2008-02-27 12:43:00,2.1245,2.1247,2.1238,2.124,198000000.0
2008-02-27 12:44:00,2.124,2.1244,2.124,2.1241,101500000.0
2008-02-27 12:45:00,2.1241,2.1243,2.12355,2.12405,225500000.0
2008-02-27 12:46:00,2.124,2.1242,2.1227,2.1231,275000000.0
2008-02-27 12:47:00,2.12325,2.124,2.1231,2.1238,90500000.0
2008-02-27 12:48:00,2.1238,2.1248,2.1236,2.1248,167600000.0
2008-02-27 12:49:00,2.1248,2.1248,2.1241,2.12435,439200001.0
2008-02-27 12:50:00,2.12445,2.1246,2.12375,2.12375,388000000.0
2008-02-27 12:51:00,2.12375,2.1239,2.12335,2.1237,128600000.0
2008-02-27 12:52:00,2.1237,2.124,2.1234,2.1237,108200000.0
2008-02-27 12:53:00,2.1237,2.1239,2.1234,2.1234,211300000.0
2008-02-27 12:54:00,2.1234,2.1239,2.1231,2.1231,191200000.0
2008-02-27 12:55:00,2.1232,2.1234,2.1228,2.1232,72600000.0
2008-02-27 12:56:00,2.1232,2.1233,2.1225,2.1226,119000000.0
2008-02-27 12:57:00,2.1226,2.1233,2.1226,2.1231,200000000.0
2008-02-27 12:58:00,2.1231,2.1233,2.1226,2.1229,93200000.0
2008-02-27 12:59:00,2.1228,2.123,2.12275,2.1228,154300000.0
2008-02-27 13:00:00,2.1228,2.1232,2.1225,2.1225,186700000.0
2008-02-27 13:01:00,2.1225,2.12325,2.12235,2.1232,207200000.0
2008-02-27 13:02:00,2.1232,2.12415,2.1232,2.12415,166100000.0
2008-02-27 13:03:00,2.1242,2.1245,2.1239,2.1245,133800000.0
2008-02-27 13:04:00,2.1245,2.12485,2.12385,2.124,220500000.0
2008-02-27 13:05:00,2.124,2.124,2.12335,2.1234,275100000.0
2008-02-27 13:06:00,2.1234,2.1236,2.12325,2.1236,92200000.0
2008-02-27 13:07:00,2.1236,2.1237,2.1228,2.12305,240800000.0
2008-02-27 13:08:00,2.12305,2.12395,2.123,2.1239,69200000.0
2008-02-27 13:09:00,2.1239,2.1243,2.12365,2.12385,106700000.0
2008-02-27 13:10:00,2.12385,2.1239,2.123,2.12325,190900000.0
2008-02-27 13:11:00,2.12325,2.12385,2.1232,2.1238,280200000.0
2008-02-27 13:12:00,2.12375,2.12375,2.12325,2.12355,360000000.0
2008-02-27 13:13:00,2.12345,2.124,2.12335,2.124,243200000.0
2008-02-27 13:14:00,2.124,2.12455,2.1237,2.12455,115800000.0
2008-02-27 13:15:00,2.12455,2.1249,2.1237,2.1237,128800000.0
2008-02-27 13:16:00,2.1237,2.1238,2.1232,2.1237,155300000.0
2008-02-27 13:17:00,2.1237,2.1237,2.1231,2.1233,80700000.0
2008-02-27 13:18:00,2.1233,2.1235,2.1228,2.1229,127600000.0
2008-02-27 13:19:00,2.1229,2.12305,2.12255,2.123,210300000.0
2008-02-27 13:20:00,2.123,2.12365,2.123,2.12365,344700000.0
2008-02-27 13:21:00,2.12365,2.12365,2.1233,2.12345,305500000.0
2008-02-27 13:22:00,2.12345,2.12345,2.1231,2.1231,101600000.0
2008-02-27 13:23:00,2.1231,2.12345,2.123,2.1234,147500000.0
2008-02-27 13:24:00,2.1234,2.1235,2.1228,2.1232,354400000.0
2008-02-27 13:25:00,2.1232,2.1237,2.1232,2.12365,201900000.0
2008-02-27 13:26:00,2.12365,2.1241,2.12345,2.124,258100000.0
2008-02-27 13:27:00,2.1239,2.124,2.1237,2.1237,74200000.0
2008-02-27 13:28:00,2.1237,2.124,2.1237,2.12375,210100000.0
2008-02-27 13:29:00,2.12375,2.1241,2.1237,2.1241,201200000.0
2008-02-27 13:30:00,2.1241,2.1242,2.1237,2.1238,73900000.0
2008-02-27 13:31:00,2.1238,2.124,2.1236,2.1237,68400000.0
2008-02-27 13:32:00,2.12365,2.1239,2.1234,2.1239,132700000.0
2008-02-27 13:33:00,2.1239,2.124,2.1236,2.1237,190900000.0
2008-02-27 13:34:00,2.1237,2.1239,2.12355,2.1237,159000000.0
2008-02-27 13:35:00,2.1237,2.12425,2.1237,2.12405,187200000.0
2008-02-27 13:36:00,2.12405,2.1247,2.124,2.12445,166200000.0
2008-02-27 13:37:00,2.12445,2.1247,2.1243,2.1245,111400000.0
2008-02-27 13:38:00,2.1245,2.1245,2.1237,2.1242,98100000.0
2008-02-27 13:39:00,2.1241,2.12415,2.1232,2.1234,213100000.0
2008-02-27 13:40:00,2.1234,2.1236,2.1234,2.1234,172000000.0
2008-02-27 13:41:00,2.12345,2.1236,2.1233,2.1233,141400000.0
2008-02-27 13:42:00,2.1233,2.1234,2.1228,2.1228,80500000.0
2008-02-27 13:43:00,2.1228,2.1232,2.1227,2.123,180000000.0
2008-02-27 13:44:00,2.123,2.1235,2.1229,2.12345,174600000.0
2008-02-27 13:45:00,2.12345,2.1237,2.12325,2.1233,153100000.0
2008-02-27 13:46:00,2.1233,2.1236,2.1228,2.1231,231100000.0
2008-02-27 13:47:00,2.1231,2.1232,2.1222,2.1226,128600000.0
2008-02-27 13:48:00,2.1226,2.1228,2.1225,2.12275,117700000.0
2008-02-27 13:49:00,2.1228,2.1232,2.1227,2.1228,106900000.0
2008-02-27 13:50:00,2.1228,2.1228,2.1215,2.12155,209500000.0
2008-02-27 13:51:00,2.12155,2.12155,2.1212,2.1215,118000000.0
2008-02-27 13:52:00,2.1214,2.12195,2.1214,2.12195,87000000.0
2008-02-27 13:53:00,2.12195,2.12205,2.12145,2.1216,83000000.0
2008-02-27 13:54:00,2.1216,2.1222,2.12155,2.1222,112200000.0
2008-02-27 13:55:00,2.1222,2.1222,2.12195,2.1222,70400000.0
2008-02-27 13:56:00,2.1222,2.1222,2.1219,2.122,87200000.0
2008-02-27 13:57:00,2.122,2.1221,2.1217,2.1218,156700000.0
2008-02-27 13:58:00,2.1218,2.1218,2.1213,2.1216,169200000.0
2008-02-27 13:59:00,2.1216,2.1216,2.12035,2.12035,247800000.0
2008-02-27 14:00:00,2.12045,2.12095,2.1201,2.1207,389400000.0
2008-02-27 14:01:00,2.1207,2.1208,2.1198,2.1204,118800000.0
2008-02-27 14:02:00,2.1204,2.1209,2.1201,2.1202,122900000.0
2008-02-27 14:03:00,2.1201,2.1203,2.1196,2.11975,146100000.0
2008-02-27 14:04:00,2.11975,2.1202,2.1193,2.1201,131300000.0
2008-02-27 14:05:00,2.1201,2.1202,2.1197,2.1201,114800000.0
2008-02-27 14:06:00,2.1201,2.12055,2.12,2.12055,162600000.0
2008-02-27 14:07:00,2.12055,2.1212,2.1204,2.1211,118100000.0
2008-02-27 14:08:00,2.1211,2.12145,2.12095,2.1214,97400000.0
2008-02-27 14:09:00,2.1213,2.1221,2.12125,2.1221,103300000.0
2008-02-27 14:10:00,2.1221,2.1225,2.12175,2.12185,100200000.0
2008-02-27 14:11:00,2.12185,2.122,2.1213,2.1213,108700000.0
2008-02-27 14:12:00,2.1213,2.1214,2.1212,2.1213,83400000.0
2008-02-27 14:13:00,2.1213,2.1218,2.1212,2.1218,118800000.0
2008-02-27 14:14:00,2.1218,2.12185,2.1209,2.121,172900000.0
2008-02-27 14:15:00,2.121,2.121,2.1204,2.1206,105000000.0
2008-02-27 14:16:00,2.1206,2.1208,2.12035,2.12045,111000000.0
2008-02-27 14:17:00,2.12045,2.1208,2.1202,2.1204,125800000.0
2008-02-27 14:18:00,2.12055,2.1207,2.1197,2.1201,116800000.0
2008-02-27 14:19:00,2.1201,2.12035,2.1199,2.12015,103700000.0
2008-02-27 14:20:00,2.12015,2.1207,2.12,2.1203,168600000.0
2008-02-27 14:21:00,2.1203,2.1206,2.1203,2.1206,122700000.0
2008-02-27 14:22:00,2.1206,2.1212,2.1204,2.121,87000000.0
2008-02-27 14:23:00,2.121,2.1218,2.121,2.1218,107300000.0
2008-02-27 14:24:00,2.1218,2.122,2.1213,2.1214,83700000.0
2008-02-27 14:25:00,2.1214,2.1216,2.121,2.1211,107400000.0
2008-02-27 14:26:00,2.1211,2.1214,2.1209,2.1211,122400000.0
2008-02-27 14:27:00,2.1211,2.1216,2.1211,2.1214,119300000.0
2008-02-27 14:28:00,2.1214,2.1217,2.1213,2.1215,92500000.0
2008-02-27 14:29:00,2.12135,2.1218,2.1213,2.1214,122500000.0
2008-02-27 14:30:00,2.1214,2.1216,2.1211,2.1212,107200000.0
2008-02-27 14:31:00,2.1212,2.1216,2.1211,2.12125,132800000.0
2008-02-27 14:32:00,2.12135,2.122,2.1213,2.1213,124200000.0
2008-02-27 14:33:00,2.1213,2.1215,2.1212,2.12145,66300000.0
2008-02-27 14:34:00,2.12145,2.1218,2.121,2.1217,86300000.0
2008-02-27 14:35:00,2.1217,2.1219,2.1215,2.1218,96900000.0
2008-02-27 14:36:00,2.1218,2.1221,2.1216,2.1218,68600000.0
2008-02-27 14:37:00,2.1218,2.1219,2.1215,2.1218,92100000.0
2008-02-27 14:38:00,2.1218,2.1221,2.1217,2.12185,109600000.0
2008-02-27 14:39:00,2.12185,2.12205,2.12175,2.12195,108600000.0
2008-02-27 14:40:00,2.12195,2.1223,2.1219,2.1223,86600000.0
2008-02-27 14:41:00,2.1223,2.1223,2.1217,2.1222,219700000.0
2008-02-27 14:42:00,2.1222,2.1229,2.1219,2.12285,128800000.0
2008-02-27 14:43:00,2.1228,2.12335,2.1228,2.12335,122400000.0
2008-02-27 14:44:00,2.12335,2.1235,2.123,2.1234,173500000.0
2008-02-27 14:45:00,2.1234,2.1236,2.123,2.123,145500000.0
2008-02-27 14:46:00,2.123,2.12315,2.1227,2.1229,189800000.0
2008-02-27 14:47:00,2.1229,2.1229,2.1226,2.12265,95400000.0
2008-02-27 14:48:00,2.1226,2.1227,2.122,2.12215,149800000.0
2008-02-27 14:49:00,2.1221,2.1223,2.1216,2.12215,125200000.0
2008-02-27 14:50:00,2.12215,2.1223,2.1219,2.12205,126200000.0
2008-02-27 14:51:00,2.122,2.1225,2.122,2.1223,112100000.0
2008-02-27 14:52:00,2.1223,2.1225,2.12205,2.1223,238400000.0
2008-02-27 14:53:00,2.1223,2.1225,2.1219,2.1219,412800000.0
2008-02-27 14:54:00,2.1219,2.12195,2.1215,2.1217,138800000.0
2008-02-27 14:55:00,2.1217,2.1223,2.1217,2.12175,146800000.0
2008-02-27 14:56:00,2.1217,2.1218,2.1216,2.1216,73100000.0
2008-02-27 14:57:00,2.1216,2.1216,2.1207,2.1207,177300000.0
2008-02-27 14:58:00,2.1207,2.1213,2.1206,2.1213,90200000.0
2008-02-27 14:59:00,2.1213,2.1213,2.1209,2.1211,79200000.0
2008-02-27 15:00:00,2.1211,2.1214,2.12095,2.1214,140100000.0
2008-02-27 15:01:00,2.1214,2.1216,2.1211,2.1213,135800000.0
2008-02-27 15:02:00,2.1213,2.12135,2.12085,2.12095,168000000.0
2008-02-27 15:03:00,2.12095,2.12185,2.12095,2.1218,137300000.0
2008-02-27 15:04:00,2.1218,2.1222,2.1217,2.1219,230800000.0
2008-02-27 15:05:00,2.1219,2.1222,2.1218,2.1218,154100000.0
2008-02-27 15:06:00,2.1218,2.1223,2.1218,2.1219,377400000.0
2008-02-27 15:07:00,2.1219,2.12215,2.1216,2.1219,321900000.0
2008-02-27 15:08:00,2.1219,2.1222,2.1217,2.1217,273600000.0
2008-02-27 15:09:00,2.1217,2.1218,2.1216,2.1217,242000000.0
2008-02-27 15:10:00,2.1217,2.1218,2.1214,2.1216,394000000.0
2008-02-27 15:11:00,2.1216,2.1216,2.1211,2.12145,208600000.0
2008-02-27 15:12:00,2.12155,2.1219,2.1212,2.1219,188200000.0
2008-02-27 15:13:00,2.1219,2.1222,2.1218,2.1218,201700000.0
2008-02-27 15:14:00,2.1218,2.1219,2.12145,2.12155,86000000.0
2008-02-27 15:15:00,2.12145,2.12185,2.12145,2.1217,211300000.0
2008-02-27 15:16:00,2.1217,2.12215,2.1216,2.1217,266700000.0
2008-02-27 15:17:00,2.12175,2.1219,2.1216,2.1218,300500000.0
2008-02-27 15:18:00,2.1218,2.12205,2.1213,2.1215,323800000.0
2008-02-27 15:19:00,2.1215,2.12205,2.1214,2.12205,272300000.0
2008-02-27 15:20:00,2.12205,2.12205,2.1213,2.12185,437600000.0
2008-02-27 15:21:00,2.12185,2.1219,2.12145,2.1215,518400000.0
2008-02-27 15:22:00,2.1215,2.1223,2.1215,2.1223,693800000.0
2008-02-27 15:23:00,2.1224,2.1224,2.1217,2.1217,418500000.0
2008-02-27 15:24:00,2.1217,2.1217,2.1211,2.1213,750100000.0
2008-02-27 15:25:00,2.1213,2.1213,2.1207,2.1208,955299998.0
2008-02-27 15:26:00,2.1209,2.1213,2.1208,2.1211,724200000.0
2008-02-27 15:27:00,2.1211,2.1221,2.1211,2.1219,389900000.0
2008-02-27 15:28:00,2.1219,2.1222,2.1219,2.1222,305300000.0
2008-02-27 15:29:00,2.1222,2.1223,2.1217,2.1219,592500000.0
2008-02-27 15:30:00,2.1219,2.1222,2.121,2.12115,396000000.0
2008-02-27 15:31:00,2.12115,2.1212,2.1205,2.1206,455300000.0
2008-02-27 15:32:00,2.1207,2.1214,2.1205,2.12135,316000000.0
2008-02-27 15:33:00,2.12135,2.12135,2.1208,2.1212,429800000.0
2008-02-27 15:34:00,2.1211,2.1221,2.1211,2.1218,325900000.0
2008-02-27 15:35:00,2.1218,2.1227,2.1216,2.1226,485900000.0
2008-02-27 15:36:00,2.1226,2.1231,2.1224,2.1224,403000000.0
2008-02-27 15:37:00,2.1224,2.1227,2.1222,2.1227,298600000.0
2008-02-27 15:38:00,2.1227,2.1233,2.1227,2.1231,293700000.0
2008-02-27 15:39:00,2.1232,2.1234,2.1229,2.123,381600000.0
2008-02-27 15:40:00,2.123,2.1231,2.1224,2.1226,172900000.0
2008-02-27 15:41:00,2.1226,2.123,2.1225,2.1228,195600000.0
2008-02-27 15:42:00,2.1228,2.123,2.1225,2.1226,156500000.0
2008-02-27 15:43:00,2.1226,2.1228,2.122,2.1223,201200000.0
2008-02-27 15:44:00,2.12235,2.1224,2.1218,2.1224,141000000.0
2008-02-27 15:45:00,2.1225,2.1225,2.1218,2.1225,83300000.0
2008-02-27 15:46:00,2.1225,2.123,2.1216,2.1218,176700000.0
2008-02-27 15:47:00,2.1218,2.122,2.12125,2.1216,137600000.0
2008-02-27 15:48:00,2.1216,2.12185,2.12115,2.1216,140100000.0
2008-02-27 15:49:00,2.1216,2.1218,2.1212,2.1216,115800000.0
2008-02-27 15:50:00,2.1216,2.1219,2.12155,2.1218,95200000.0
2008-02-27 15:51:00,2.1218,2.1218,2.121,2.121,58600000.0
2008-02-27 15:52:00,2.1212,2.1214,2.121,2.1213,53700000.0
2008-02-27 15:53:00,2.1213,2.1213,2.1209,2.1211,42000000.0
2008-02-27 15:54:00,2.1211,2.1216,2.121,2.1214,67200000.0
2008-02-27 15:55:00,2.1214,2.1215,2.121,2.1215,145600000.0
2008-02-27 15:56:00,2.1215,2.1217,2.12125,2.1215,191300000.0
2008-02-27 15:57:00,2.1215,2.1218,2.1215,2.1218,39300000.0
2008-02-27 15:58:00,2.1218,2.1219,2.1216,2.1218,93900000.0
2008-02-27 15:59:00,2.1218,2.1222,2.1216,2.122,205800000.0
2008-02-27 16:00:00,2.122,2.1222,2.122,2.122,382900000.0
2008-02-27 16:01:00,2.122,2.12245,2.122,2.1221,268900000.0
2008-02-27 16:02:00,2.1221,2.12215,2.1216,2.1219,346300000.0
2008-02-27 16:03:00,2.1219,2.12215,2.12175,2.1219,229800000.0
2008-02-27 16:04:00,2.1219,2.1221,2.1216,2.1216,529700000.0
2008-02-27 16:05:00,2.1216,2.1219,2.1214,2.1214,368900000.0
2008-02-27 16:06:00,2.1214,2.1217,2.1213,2.1217,425700000.0
2008-02-27 16:07:00,2.1217,2.1217,2.1212,2.1214,651800000.0
2008-02-27 16:08:00,2.1214,2.122,2.12125,2.1217,300900000.0
2008-02-27 16:09:00,2.1217,2.1221,2.1216,2.1219,460500000.0
2008-02-27 16:10:00,2.1219,2.122,2.1207,2.1207,533000000.0
2008-02-27 16:11:00,2.1207,2.1208,2.1199,2.12,225500000.0
2008-02-27 16:12:00,2.12,2.12005,2.1192,2.1193,350600000.0
2008-02-27 16:13:00,2.1193,2.1197,2.119,2.1194,403800000.0
2008-02-27 16:14:00,2.1194,2.1198,2.11935,2.1196,293800000.0
2008-02-27 16:15:00,2.1196,2.1199,2.1193,2.1193,180200000.0
2008-02-27 16:16:00,2.11925,2.1195,2.119,2.1193,257300000.0
2008-02-27 16:17:00,2.1193,2.1195,2.1192,2.1193,180900000.0
2008-02-27 16:18:00,2.11925,2.1196,2.1191,2.1196,527500000.0
2008-02-27 16:19:00,2.1195,2.1195,2.1191,2.1191,372600000.0
2008-02-27 16:20:00,2.11915,2.1197,2.11905,2.1195,435600000.0
2008-02-27 16:21:00,2.1195,2.1198,2.1193,2.1195,666000000.0
2008-02-27 16:22:00,2.1195,2.1199,2.1195,2.1198,496400000.0
2008-02-27 16:23:00,2.1198,2.1199,2.1194,2.1197,369000000.0
2008-02-27 16:24:00,2.1197,2.1204,2.1193,2.1203,251800000.0
2008-02-27 16:25:00,2.1203,2.1205,2.1198,2.1198,393600000.0
2008-02-27 16:26:00,2.1198,2.12025,2.11975,2.12005,670000000.0
2008-02-27 16:27:00,2.12005,2.1201,2.1197,2.1197,712700000.0
2008-02-27 16:28:00,2.1197,2.1197,2.119,2.1192,679400000.0
2008-02-27 16:29:00,2.1192,2.12,2.1191,2.1199,339200000.0
2008-02-27 16:30:00,2.1199,2.1199,2.11745,2.1176,290900000.0
2008-02-27 16:31:00,2.1176,2.1178,2.1173,2.1178,375200000.0
2008-02-27 16:32:00,2.1178,2.1185,2.1176,2.1185,231100000.0
2008-02-27 16:33:00,2.1185,2.1185,2.1183,2.1183,339600000.0
2008-02-27 16:34:00,2.1183,2.1194,2.1183,2.1193,283500000.0
2008-02-27 16:35:00,2.1193,2.1196,2.1181,2.1183,240800000.0
2008-02-27 16:36:00,2.1183,2.1185,2.1179,2.1183,162600000.0
2008-02-27 16:37:00,2.1183,2.1184,2.1178,2.1179,224000000.0
2008-02-27 16:38:00,2.1179,2.118,2.1174,2.1177,163700000.0
2008-02-27 16:39:00,2.1178,2.1178,2.1167,2.1169,176900000.0
2008-02-27 16:40:00,2.1169,2.1169,2.1162,2.1167,241300000.0
2008-02-27 16:41:00,2.1167,2.1183,2.1166,2.1181,155600000.0
2008-02-27 16:42:00,2.1181,2.1196,2.1181,2.1195,122600000.0
2008-02-27 16:43:00,2.1195,2.1198,2.119,2.1192,170400000.0
2008-02-27 16:44:00,2.1192,2.1203,2.1189,2.12005,183299999.0
2008-02-27 16:45:00,2.1202,2.1202,2.1186,2.1193,280200000.0
2008-02-27 16:46:00,2.1193,2.1198,2.1192,2.1197,223500000.0
2008-02-27 16:47:00,2.1197,2.1197,2.1192,2.1196,146600000.0
2008-02-27 16:48:00,2.1196,2.1196,2.1192,2.1195,79200000.0
2008-02-27 16:49:00,2.1195,2.1197,2.1193,2.1193,60100000.0
2008-02-27 16:50:00,2.1193,2.1196,2.1193,2.1195,105100000.0
2008-02-27 16:51:00,2.1195,2.1198,2.1193,2.1198,108600000.0
2008-02-27 16:52:00,2.1198,2.1208,2.1198,2.1206,276000000.0
2008-02-27 16:53:00,2.1206,2.121,2.1201,2.1208,344500000.0
2008-02-27 16:54:00,2.1208,2.1213,2.1206,2.1212,495500000.0
2008-02-27 16:55:00,2.1212,2.1216,2.1209,2.1211,512700000.0
2008-02-27 16:56:00,2.1211,2.1213,2.1209,2.121,387400000.0
2008-02-27 16:57:00,2.121,2.122,2.121,2.1213,534800000.0
2008-02-27 16:58:00,2.1213,2.1213,2.12,2.1201,594700000.0
2008-02-27 16:59:00,2.1201,2.12035,2.1194,2.1197,743000000.0
2008-02-27 17:00:00,2.1196,2.12,2.1179,2.1179,492200000.0
2008-02-27 17:01:00,2.1179,2.1194,2.1178,2.1186,343400000.0
2008-02-27 17:02:00,2.1185,2.11955,2.1176,2.11935,265100000.0
2008-02-27 17:03:00,2.11935,2.1196,2.1189,2.1194,293400000.0
2008-02-27 17:04:00,2.1194,2.12,2.1192,2.1199,455700000.0
2008-02-27 17:05:00,2.11995,2.1206,2.1199,2.1203,193600000.0
2008-02-27 17:06:00,2.1203,2.1211,2.12015,2.1209,317100000.0
2008-02-27 17:07:00,2.1208,2.121,2.12,2.12035,254500000.0
2008-02-27 17:08:00,2.12035,2.1211,2.1203,2.1211,188300000.0
2008-02-27 17:09:00,2.1211,2.1221,2.1211,2.1215,177600000.0
2008-02-27 17:10:00,2.1215,2.1218,2.1213,2.1215,515300000.0
2008-02-27 17:11:00,2.1215,2.1221,2.1213,2.1216,318600000.0
2008-02-27 17:12:00,2.1216,2.1218,2.1212,2.1218,112300000.0
2008-02-27 17:13:00,2.1218,2.122,2.1215,2.1218,79700000.0
2008-02-27 17:14:00,2.1218,2.1223,2.1215,2.1219,163200000.0
2008-02-27 17:15:00,2.1219,2.1223,2.1216,2.12215,389600000.0
2008-02-27 17:16:00,2.1222,2.1224,2.122,2.1221,447400000.0
2008-02-27 17:17:00,2.1221,2.123,2.1221,2.1227,485200000.0
2008-02-27 17:18:00,2.1227,2.12345,2.12225,2.1225,630800000.0
2008-02-27 17:19:00,2.1225,2.1226,2.122,2.1224,609700000.0
2008-02-27 17:20:00,2.1224,2.1224,2.12195,2.1224,333900000.0
2008-02-27 17:21:00,2.1224,2.1224,2.1217,2.12175,379700000.0
2008-02-27 17:22:00,2.1217,2.1221,2.1216,2.1218,595400000.0
2008-02-27 17:23:00,2.1218,2.1218,2.1214,2.12145,514000000.0
2008-02-27 17:24:00,2.1214,2.1217,2.1212,2.1213,419400000.0
2008-02-27 17:25:00,2.1213,2.122,2.1213,2.1215,325800000.0
2008-02-27 17:26:00,2.1215,2.1216,2.1208,2.121,742700000.0
2008-02-27 17:27:00,2.121,2.1213,2.1209,2.1209,738000000.0
2008-02-27 17:28:00,2.1209,2.121,2.1204,2.1204,481100000.0
2008-02-27 17:29:00,2.1204,2.1206,2.12,2.1205,452600000.0
2008-02-27 17:30:00,2.1206,2.1206,2.1199,2.1199,543300000.0
2008-02-27 17:31:00,2.1199,2.12,2.1196,2.1196,427700000.0
2008-02-27 17:32:00,2.1196,2.1199,2.119,2.1193,486000000.0
2008-02-27 17:33:00,2.1193,2.1198,2.11915,2.11955,452300000.0
2008-02-27 17:34:00,2.1195,2.1201,2.11945,2.12,314200000.0
2008-02-27 17:35:00,2.12,2.1203,2.1198,2.1201,264500000.0
2008-02-27 17:36:00,2.1201,2.1201,2.1193,2.1196,343000000.0
2008-02-27 17:37:00,2.1196,2.1202,2.1194,2.1201,362500000.0
2008-02-27 17:38:00,2.1201,2.1202,2.1198,2.1198,537100000.0
2008-02-27 17:39:00,2.1198,2.12,2.1193,2.1193,438100000.0
2008-02-27 17:40:00,2.1193,2.1198,2.1193,2.1198,276300000.0
2008-02-27 17:41:00,2.1198,2.1202,2.1195,2.12,229600000.0
2008-02-27 17:42:00,2.12005,2.12095,2.12,2.1209,366800000.0
2008-02-27 17:43:00,2.1209,2.1219,2.1209,2.1212,355200000.0
2008-02-27 17:44:00,2.1212,2.1212,2.1204,2.1206,143100000.0
2008-02-27 17:45:00,2.1206,2.1215,2.1206,2.1213,267200000.0
2008-02-27 17:46:00,2.1213,2.1228,2.1213,2.1224,410600000.0
2008-02-27 17:47:00,2.1224,2.12395,2.1224,2.12395,233900000.0
2008-02-27 17:48:00,2.12385,2.1243,2.1236,2.1242,88600000.0
2008-02-27 17:49:00,2.1244,2.1248,2.1229,2.1231,117400000.0
2008-02-27 17:50:00,2.1231,2.1234,2.1228,2.123,175800000.0
2008-02-27 17:51:00,2.123,2.1234,2.1229,2.1233,131100000.0
2008-02-27 17:52:00,2.1233,2.1233,2.1226,2.1226,285500000.0
2008-02-27 17:53:00,2.1226,2.1227,2.1219,2.1223,205700000.0
2008-02-27 17:54:00,2.1224,2.1226,2.1214,2.122,107600000.0
2008-02-27 17:55:00,2.122,2.1228,2.1218,2.1226,105900000.0
2008-02-27 17:56:00,2.1225,2.1232,2.1219,2.1231,97800000.0
2008-02-27 17:57:00,2.123,2.1232,2.1216,2.1216,119400000.0
2008-02-27 17:58:00,2.1216,2.12185,2.1211,2.1212,161100000.0
2008-02-27 17:59:00,2.121,2.121,2.1204,2.12055,156900000.0
2008-02-27 18:00:00,2.12065,2.1215,2.1205,2.1206,142300000.0
2008-02-27 18:01:00,2.1206,2.1208,2.12025,2.1204,293600000.0
2008-02-27 18:02:00,2.1204,2.1211,2.12035,2.1208,169000000.0
2008-02-27 18:03:00,2.1209,2.12135,2.1204,2.1206,318100000.0
2008-02-27 18:04:00,2.1206,2.1209,2.1194,2.12,405500000.0
2008-02-27 18:05:00,2.12,2.1205,2.1199,2.1204,284700000.0
2008-02-27 18:06:00,2.1204,2.121,2.1201,2.1201,216600000.0
2008-02-27 18:07:00,2.12015,2.1208,2.11985,2.1205,292600000.0
2008-02-27 18:08:00,2.1205,2.1207,2.1197,2.1206,254200000.0
2008-02-27 18:09:00,2.1206,2.1212,2.12,2.1205,254100000.0
2008-02-27 18:10:00,2.12055,2.1209,2.1197,2.1207,261600000.0
2008-02-27 18:11:00,2.12055,2.1209,2.12,2.1203,255000000.0
2008-02-27 18:12:00,2.1203,2.1206,2.1203,2.1205,264800000.0
2008-02-27 18:13:00,2.1205,2.121,2.1205,2.1208,114400000.0
2008-02-27 18:14:00,2.1208,2.1212,2.1207,2.121,340100000.0
2008-02-27 18:15:00,2.121,2.1213,2.1205,2.1205,203200000.0
2008-02-27 18:16:00,2.1205,2.1207,2.1202,2.1202,274300000.0
2008-02-27 18:17:00,2.1202,2.1202,2.1199,2.1201,223700000.0
2008-02-27 18:18:00,2.1201,2.1203,2.1198,2.12,344700000.0
2008-02-27 18:19:00,2.12,2.12,2.1192,2.1196,502800000.0
2008-02-27 18:20:00,2.1196,2.1196,2.118,2.1188,347800000.0
2008-02-27 18:21:00,2.119,2.1192,2.1184,2.1187,358700000.0
2008-02-27 18:22:00,2.1187,2.11925,2.1187,2.1191,546500000.0
2008-02-27 18:23:00,2.1191,2.1197,2.1189,2.11905,345200000.0
2008-02-27 18:24:00,2.11905,2.1191,2.1186,2.119,525400000.0
2008-02-27 18:25:00,2.119,2.11955,2.119,2.1192,220200000.0
2008-02-27 18:26:00,2.1192,2.1193,2.1188,2.119,339200000.0
2008-02-27 18:27:00,2.119,2.1193,2.1188,2.119,311300000.0
2008-02-27 18:28:00,2.119,2.1191,2.1188,2.119,467200000.0
2008-02-27 18:29:00,2.119,2.1193,2.1189,2.1189,187600000.0
2008-02-27 18:30:00,2.11885,2.1193,2.1188,2.1191,381000000.0
2008-02-27 18:31:00,2.1191,2.11935,2.1176,2.1182,467100000.0
2008-02-27 18:32:00,2.1182,2.1182,2.1173,2.1181,397100000.0
2008-02-27 18:33:00,2.1181,2.1195,2.1181,2.1189,296200000.0
2008-02-27 18:34:00,2.1189,2.1195,2.1179,2.1182,419200000.0
2008-02-27 18:35:00,2.1182,2.1183,2.1175,2.1182,307200000.0
2008-02-27 18:36:00,2.1182,2.1184,2.1177,2.1179,279200000.0
2008-02-27 18:37:00,2.1179,2.1183,2.1178,2.1178,196200000.0
2008-02-27 18:38:00,2.1178,2.1182,2.1177,2.118,429200000.0
2008-02-27 18:39:00,2.118,2.1182,2.1175,2.1178,191200000.0
2008-02-27 18:40:00,2.1178,2.1183,2.1175,2.1176,221800000.0
2008-02-27 18:41:00,2.1176,2.1181,2.1173,2.1177,376100000.0
2008-02-27 18:42:00,2.1177,2.1178,2.1175,2.1177,355600000.0
2008-02-27 18:43:00,2.1177,2.1179,2.1175,2.1177,310500000.0
2008-02-27 18:44:00,2.1177,2.1179,2.1175,2.1176,256400000.0
2008-02-27 18:45:00,2.1176,2.118,2.1175,2.1176,464800000.0
2008-02-27 18:46:00,2.1176,2.1176,2.1174,2.1175,340900000.0
2008-02-27 18:47:00,2.1175,2.1179,2.1175,2.1176,396600000.0
2008-02-27 18:48:00,2.1176,2.1181,2.1175,2.1179,373200000.0
2008-02-27 18:49:00,2.1179,2.1186,2.1177,2.1179,346600000.0
2008-02-27 18:50:00,2.11785,2.1182,2.1175,2.11805,645000000.0
2008-02-27 18:51:00,2.118,2.1183,2.1176,2.1178,458100000.0
2008-02-27 18:52:00,2.1178,2.1185,2.1177,2.1184,411600000.0
2008-02-27 18:53:00,2.1184,2.1186,2.1177,2.1177,345300000.0
2008-02-27 18:54:00,2.1178,2.1182,2.11765,2.118,290200000.0
2008-02-27 18:55:00,2.118,2.1182,2.1176,2.1181,118100000.0
2008-02-27 18:56:00,2.1181,2.1186,2.118,2.1183,158000000.0
2008-02-27 18:57:00,2.1183,2.1184,2.11785,2.1181,121400000.0
2008-02-27 18:58:00,2.1181,2.11935,2.1181,2.1189,188200000.0
2008-02-27 18:59:00,2.1189,2.1195,2.1187,2.1192,551600000.0
2008-02-27 19:00:00,2.1192,2.1192,2.1187,2.1189,417600000.0
2008-02-27 19:01:00,2.1189,2.1194,2.1188,2.1188,173400000.0
2008-02-27 19:02:00,2.1188,2.11885,2.1182,2.1183,450600000.0
2008-02-27 19:03:00,2.1183,2.1184,2.118,2.1181,115500000.0
2008-02-27 19:04:00,2.1181,2.1186,2.118,2.1184,47900000.0
2008-02-27 19:05:00,2.1184,2.1185,2.1182,2.1185,58400000.0
2008-02-27 19:06:00,2.1185,2.1186,2.1182,2.1185,117900000.0
2008-02-27 19:07:00,2.1185,2.1186,2.1183,2.1185,69500000.0
2008-02-27 19:08:00,2.1185,2.1187,2.1182,2.1184,267400000.0
2008-02-27 19:09:00,2.1184,2.1184,2.1182,2.1182,286800000.0
2008-02-27 19:10:00,2.1182,2.1185,2.1182,2.1185,122700000.0
2008-02-27 19:11:00,2.1185,2.1185,2.1181,2.1182,24700000.0
2008-02-27 19:12:00,2.1182,2.1182,2.1179,2.118,133300000.0
2008-02-27 19:13:00,2.118,2.118,2.1179,2.118,180500000.0
2008-02-27 19:14:00,2.1178,2.1179,2.1177,2.1179,98700000.0
2008-02-27 19:15:00,2.1179,2.1185,2.1178,2.1179,201800000.0
2008-02-27 19:16:00,2.1179,2.1179,2.1175,2.1175,353900000.0
2008-02-27 19:17:00,2.1175,2.1177,2.1175,2.1176,281300000.0
2008-02-27 19:18:00,2.1176,2.1178,2.1175,2.1178,130700000.0
2008-02-27 19:19:00,2.1178,2.1181,2.1177,2.1178,209900000.0
2008-02-27 19:20:00,2.1178,2.118,2.1177,2.1178,431900000.0
2008-02-27 19:21:00,2.1178,2.118,2.1177,2.1179,441200000.0
2008-02-27 19:22:00,2.1179,2.1181,2.1178,2.1179,159800000.0
2008-02-27 19:23:00,2.1179,2.1181,2.1178,2.1179,294300000.0
2008-02-27 19:24:00,2.1179,2.1181,2.1177,2.1181,212600000.0
2008-02-27 19:25:00,2.1181,2.1181,2.11765,2.1181,50100000.0
2008-02-27 19:26:00,2.1181,2.1182,2.1177,2.1177,73300000.0
2008-02-27 19:27:00,2.1177,2.118,2.11765,2.1179,143800000.0
2008-02-27 19:28:00,2.1179,2.1179,2.1174,2.1174,147100000.0
2008-02-27 19:29:00,2.1174,2.11745,2.117,2.1172,178600000.0
2008-02-27 19:30:00,2.1172,2.11725,2.1169,2.117,148900000.0
2008-02-27 19:31:00,2.117,2.117,2.11635,2.1164,189500000.0
2008-02-27 19:32:00,2.1164,2.1164,2.1159,2.1161,661400000.0
2008-02-27 19:33:00,2.1159,2.1162,2.1159,2.1161,47000000.0
2008-02-27 19:34:00,2.1161,2.1163,2.1158,2.1158,361100000.0
2008-02-27 19:35:00,2.1158,2.11645,2.1155,2.1155,810700000.0
2008-02-27 19:36:00,2.1155,2.116,2.1154,2.116,277100000.0
2008-02-27 19:37:00,2.116,2.116,2.1158,2.1158,135200000.0
2008-02-27 19:38:00,2.1158,2.116,2.1157,2.116,409700000.0
2008-02-27 19:39:00,2.116,2.1161,2.1157,2.1161,355100000.0
2008-02-27 19:40:00,2.1161,2.1166,2.1161,2.1166,81600000.0
2008-02-27 19:41:00,2.11675,2.1168,2.1163,2.1164,192000000.0
2008-02-27 19:42:00,2.1164,2.1167,2.1164,2.1165,917800000.0
2008-02-27 19:43:00,2.1165,2.1174,2.1163,2.1173,525600000.0
2008-02-27 19:44:00,2.1173,2.1173,2.1167,2.1167,770400000.0
2008-02-27 19:45:00,2.1167,2.1168,2.1167,2.1168,709700000.0
2008-02-27 19:46:00,2.1168,2.1172,2.1168,2.1171,79300000.0
2008-02-27 19:47:00,2.1171,2.1173,2.1167,2.1173,293600000.0
2008-02-27 19:48:00,2.1173,2.1175,2.1172,2.1173,86000000.0
2008-02-27 19:49:00,2.1173,2.1173,2.1168,2.1168,130100000.0
2008-02-27 19:50:00,2.1168,2.1171,2.1166,2.1171,83100000.0
2008-02-27 19:51:00,2.1171,2.1171,2.1164,2.1165,128000000.0
2008-02-27 19:52:00,2.1165,2.1169,2.1165,2.1169,297200000.0
2008-02-27 19:53:00,2.1169,2.117,2.1167,2.117,38600000.0
2008-02-27 19:54:00,2.117,2.117,2.1168,2.117,252300000.0
2008-02-27 19:55:00,2.117,2.1171,2.1169,2.1169,135800000.0
2008-02-27 19:56:00,2.1169,2.117,2.1168,2.117,873300000.0
2008-02-27 19:57:00,2.117,2.11715,2.117,2.1171,279700000.0
2008-02-27 19:58:00,2.1171,2.1172,2.1169,2.1171,255700000.0
2008-02-27 19:59:00,2.1171,2.1171,2.1168,2.1171,426300000.0
2008-02-27 20:00:00,2.1171,2.11715,2.1169,2.117,516600000.0
2008-02-27 20:01:00,2.117,2.1171,2.117,2.1171,445000000.0
2008-02-27 20:02:00,2.1171,2.1173,2.117,2.117,360100000.0
2008-02-27 20:03:00,2.117,2.1173,2.117,2.1173,108900000.0
2008-02-27 20:04:00,2.1173,2.1174,2.1172,2.1174,289500000.0
2008-02-27 20:05:00,2.1174,2.1174,2.1168,2.117,635300000.0
2008-02-27 20:06:00,2.117,2.1172,2.117,2.1171,422000000.0
2008-02-27 20:07:00,2.1171,2.1171,2.1168,2.1171,392400000.0
2008-02-27 20:08:00,2.1171,2.1171,2.1168,2.1169,559600000.0
2008-02-27 20:09:00,2.1169,2.1173,2.1167,2.1167,287000000.0
2008-02-27 20:10:00,2.11675,2.11695,2.1162,2.1162,502200000.0
2008-02-27 20:11:00,2.1162,2.1164,2.1161,2.1161,378000000.0
2008-02-27 20:12:00,2.1161,2.1161,2.1161,2.1161,622000000.0
2008-02-27 20:13:00,2.1161,2.1162,2.1161,2.1161,598900000.0
2008-02-27 20:14:00,2.1161,2.1163,2.1161,2.1163,401600000.0
2008-02-27 20:15:00,2.1163,2.1167,2.1163,2.1166,434200000.0
2008-02-27 20:16:00,2.1166,2.1167,2.1164,2.1166,646400000.0
2008-02-27 20:17:00,2.1166,2.1167,2.1164,2.1165,329700000.0
2008-02-27 20:18:00,2.1165,2.1167,2.1165,2.1167,280200000.0
2008-02-27 20:19:00,2.1167,2.1167,2.1163,2.1163,56800000.0
2008-02-27 20:20:00,2.1163,2.1164,2.1163,2.1164,55900000.0
2008-02-27 20:21:00,2.1164,2.1166,2.1163,2.1166,206100000.0
2008-02-27 20:22:00,2.1166,2.1167,2.11635,2.1167,34900000.0
2008-02-27 20:23:00,2.1167,2.1168,2.1165,2.1166,79300000.0
2008-02-27 20:24:00,2.1167,2.1171,2.1165,2.1171,81900000.0
2008-02-27 20:25:00,2.1171,2.1172,2.1169,2.117,636700000.0
2008-02-27 20:26:00,2.117,2.1174,2.1169,2.1171,530400000.0
2008-02-27 20:27:00,2.1171,2.1176,2.1168,2.1171,201000000.0
2008-02-27 20:28:00,2.1171,2.1173,2.117,2.1172,341100000.0
2008-02-27 20:29:00,2.1172,2.1174,2.1172,2.1173,721200000.0
2008-02-27 20:30:00,2.1173,2.1177,2.1173,2.1176,415000000.0
2008-02-27 20:31:00,2.1176,2.1176,2.1172,2.1172,137700000.0
2008-02-27 20:32:00,2.1172,2.1172,2.117,2.1171,279300000.0
2008-02-27 20:33:00,2.1171,2.1172,2.1171,2.1172,22900000.0
2008-02-27 20:34:00,2.1172,2.1172,2.1165,2.1165,159400000.0
2008-02-27 20:35:00,2.1165,2.1167,2.1164,2.1166,358400000.0
2008-02-27 20:36:00,2.1166,2.1166,2.116,2.1162,412000000.0
2008-02-27 20:37:00,2.1162,2.1162,2.1159,2.1161,326900000.0
2008-02-27 20:38:00,2.1161,2.1163,2.116,2.116,157700000.0
2008-02-27 20:39:00,2.116,2.1162,2.116,2.1161,429500000.0
2008-02-27 20:40:00,2.1161,2.1161,2.1158,2.1158,220900000.0
2008-02-27 20:41:00,2.1158,2.116,2.1158,2.1158,688900000.0
2008-02-27 20:42:00,2.1158,2.1161,2.1158,2.1161,562400000.0
2008-02-27 20:43:00,2.1161,2.1161,2.115,2.1152,122100000.0
2008-02-27 20:44:00,2.1152,2.1155,2.1151,2.1154,140300000.0
2008-02-27 20:45:00,2.1154,2.1154,2.115,2.1154,278600000.0
2008-02-27 20:46:00,2.1154,2.1154,2.1149,2.1149,197300000.0
2008-02-27 20:47:00,2.1149,2.1152,2.1142,2.1145,237700000.0
2008-02-27 20:48:00,2.1145,2.1147,2.1144,2.1146,163200000.0
2008-02-27 20:49:00,2.1146,2.1149,2.1146,2.1148,99700000.0
2008-02-27 20:50:00,2.1148,2.1148,2.1147,2.1147,65900000.0
2008-02-27 20:51:00,2.1147,2.1152,2.1147,2.1148,149800000.0
2008-02-27 20:52:00,2.1153,2.1153,2.1148,2.115,163400000.0
2008-02-27 20:53:00,2.1149,2.11515,2.1149,2.115,42300000.0
2008-02-27 20:54:00,2.115,2.1152,2.1147,2.115,240900000.0
2008-02-27 20:55:00,2.115,2.1151,2.115,2.115,279200000.0
2008-02-27 20:56:00,2.115,2.11505,2.1149,2.1149,208100000.0
2008-02-27 20:57:00,2.1149,2.1151,2.1146,2.1146,257300000.0
2008-02-27 20:58:00,2.1146,2.1148,2.1146,2.1148,774300000.0
2008-02-27 20:59:00,2.1148,2.115,2.1148,2.1149,163100000.0
2008-02-27 21:00:00,2.1149,2.1149,2.1149,2.1149,22400000.0
2008-02-27 21:01:00,2.1149,2.115,2.1149,2.115,30900000.0
2008-02-27 21:02:00,2.115,2.1153,2.115,2.115,213500000.0
2008-02-27 21:03:00,2.115,2.115,2.1143,2.1143,122200000.0
2008-02-27 21:04:00,2.11435,2.11435,2.1139,2.114,635300000.0
2008-02-27 21:05:00,2.114,2.1141,2.1138,2.1138,424200000.0
2008-02-27 21:06:00,2.1138,2.1142,2.1138,2.1142,214500000.0
2008-02-27 21:07:00,2.1142,2.1144,2.1138,2.1139,277900000.0
2008-02-27 21:08:00,2.1139,2.114,2.1137,2.1139,549500000.0
2008-02-27 21:09:00,2.1139,2.1142,2.1136,2.1138,353300000.0
2008-02-27 21:10:00,2.1138,2.1138,2.1135,2.1138,189300000.0
2008-02-27 21:11:00,2.1138,2.1143,2.1135,2.1141,169600000.0
2008-02-27 21:12:00,2.1141,2.1147,2.1139,2.1143,316200000.0
2008-02-27 21:13:00,2.1143,2.1144,2.1139,2.1141,414900000.0
2008-02-27 21:14:00,2.1141,2.1143,2.1133,2.1135,414600000.0
2008-02-27 21:15:00,2.1135,2.1136,2.1133,2.1133,143100000.0
2008-02-27 21:16:00,2.1133,2.1134,2.1125,2.1134,240500000.0
2008-02-27 21:17:00,2.1134,2.1134,2.113,2.113,122300000.0
2008-02-27 21:18:00,2.1131,2.1133,2.1128,2.1131,294000000.0
2008-02-27 21:19:00,2.1131,2.1131,2.1126,2.1127,291700000.0
2008-02-27 21:20:00,2.1127,2.1127,2.1118,2.1119,697300000.0
2008-02-27 21:21:00,2.1119,2.112,2.1116,2.1117,308400000.0
2008-02-27 21:22:00,2.1117,2.1121,2.1115,2.1119,260700000.0
2008-02-27 21:23:00,2.1119,2.1119,2.1115,2.1116,269400000.0
2008-02-27 21:24:00,2.1116,2.1116,2.1108,2.1108,454400000.0
2008-02-27 21:25:00,2.1108,2.111,2.1104,2.1104,574200000.0
2008-02-27 21:26:00,2.1105,2.1105,2.1099,2.11,658700000.0
2008-02-27 21:27:00,2.11,2.11,2.1092,2.1092,640100000.0
2008-02-27 21:28:00,2.1092,2.1093,2.1089,2.1091,733700000.0
2008-02-27 21:29:00,2.1091,2.1092,2.1088,2.1092,530900000.0
2008-02-27 21:30:00,2.1092,2.1094,2.109,2.1092,126600000.0
2008-02-27 21:31:00,2.1092,2.1093,2.1089,2.109,81900000.0
2008-02-27 21:32:00,2.109,2.1092,2.109,2.1091,53100000.0
2008-02-27 21:33:00,2.1091,2.1092,2.1086,2.1089,356000000.0
2008-02-27 21:34:00,2.1089,2.1089,2.1086,2.1086,154000000.0
2008-02-27 21:35:00,2.1086,2.1086,2.1082,2.1082,90000000.0
2008-02-27 21:36:00,2.1082,2.1085,2.1082,2.1085,433800000.0
2008-02-27 21:37:00,2.1085,2.10855,2.1078,2.1079,351400000.0
2008-02-27 21:38:00,2.1079,2.108,2.1078,2.1079,566200000.0
2008-02-27 21:39:00,2.1079,2.1082,2.1077,2.1079,670900000.0
2008-02-27 21:40:00,2.1079,2.1083,2.1078,2.108,460000000.0
2008-02-27 21:41:00,2.108,2.1086,2.108,2.1086,307700000.0
2008-02-27 21:42:00,2.1086,2.109,2.1086,2.1089,382000000.0
2008-02-27 21:43:00,2.1089,2.1097,2.1089,2.1096,108900000.0
2008-02-27 21:44:00,2.1096,2.1103,2.1096,2.1102,25000000.0
2008-02-27 21:45:00,2.1102,2.1102,2.1098,2.1101,164900000.0
2008-02-27 21:46:00,2.1101,2.1101,2.1096,2.1097,132900000.0
2008-02-27 21:47:00,2.1097,2.10975,2.1096,2.1096,131800000.0
2008-02-27 21:48:00,2.1096,2.11,2.1095,2.11,22300000.0
2008-02-27 21:49:00,2.11,2.1103,2.11,2.11,552800000.0
2008-02-27 21:50:00,2.11,2.11005,2.1098,2.1098,689100000.0
2008-02-27 21:51:00,2.1098,2.11,2.1093,2.1095,116800000.0
2008-02-27 21:52:00,2.1095,2.1095,2.1081,2.1082,449300000.0
2008-02-27 21:53:00,2.1082,2.1083,2.1076,2.1077,219300000.0
2008-02-27 21:54:00,2.1077,2.1077,2.1069,2.1069,110300000.0
2008-02-27 21:55:00,2.1069,2.10775,2.1069,2.1072,404000000.0
2008-02-27 21:56:00,2.1072,2.1074,2.1069,2.1074,229000000.0
2008-02-27 21:57:00,2.1074,2.1075,2.1072,2.1074,72000000.0
2008-02-27 21:58:00,2.1074,2.1074,2.1071,2.1073,260500000.0
2008-02-27 21:59:00,2.1073,2.1083,2.1073,2.1083,363600000.0
2008-02-27 22:00:00,2.1083,2.10875,2.1077,2.108,294100000.0
2008-02-27 22:01:00,2.108,2.1088,2.108,2.1083,214300000.0
2008-02-27 22:02:00,2.1083,2.1088,2.1083,2.1087,69700000.0
2008-02-27 22:03:00,2.1087,2.1092,2.1085,2.1092,26400000.0
2008-02-27 22:04:00,2.1092,2.1097,2.1089,2.1095,28600000.0
2008-02-27 22:05:00,2.1095,2.1096,2.1093,2.1093,81600000.0
2008-02-27 22:06:00,2.1093,2.1094,2.109,2.1093,227800000.0
2008-02-27 22:07:00,2.1091,2.1091,2.1083,2.1083,60600000.0
2008-02-27 22:08:00,2.1083,2.1083,2.1078,2.1078,159500000.0
2008-02-27 22:09:00,2.1078,2.10785,2.1075,2.1076,85300000.0
2008-02-27 22:10:00,2.1076,2.1076,2.10725,2.10725,56300000.0
2008-02-27 22:11:00,2.1072,2.1076,2.1072,2.1072,64500000.0
2008-02-27 22:12:00,2.1072,2.1073,2.1072,2.1072,19100000.0
2008-02-27 22:13:00,2.1072,2.1072,2.1072,2.1072,19000000.0
2008-02-27 22:14:00,2.1072,2.1072,2.1064,2.1065,115200000.0
2008-02-27 22:15:00,2.1065,2.10685,2.1065,2.1068,186000000.0
2008-02-27 22:16:00,2.1068,2.1073,2.1068,2.1073,49300000.0
2008-02-27 22:17:00,2.1073,2.1076,2.1072,2.1076,56200000.0
2008-02-27 22:18:00,2.1076,2.1077,2.10685,2.107,436300000.0
2008-02-27 22:19:00,2.107,2.1071,2.1068,2.1071,96100000.0
2008-02-27 22:20:00,2.1071,2.1077,2.1067,2.107,154100000.0
2008-02-27 22:21:00,2.107,2.1074,2.107,2.1072,139700000.0
2008-02-27 22:22:00,2.1072,2.1073,2.1071,2.10715,166400000.0
2008-02-27 22:23:00,2.1071,2.1072,2.1061,2.1061,209600000.0
2008-02-27 22:24:00,2.1061,2.1062,2.106,2.1061,105200000.0
2008-02-27 22:25:00,2.1061,2.1063,2.1058,2.1058,433200000.0
2008-02-27 22:26:00,2.1058,2.1058,2.1054,2.1055,73400000.0
2008-02-27 22:27:00,2.1055,2.1055,2.1043,2.1048,282800000.0
2008-02-27 22:28:00,2.1048,2.1055,2.1046,2.1054,214500000.0
2008-02-27 22:29:00,2.1054,2.1061,2.1054,2.1057,45800000.0
2008-02-27 22:30:00,2.1057,2.1065,2.1056,2.1063,151500000.0
2008-02-27 22:31:00,2.1063,2.1063,2.1057,2.1058,455100001.0
2008-02-27 22:32:00,2.10585,2.10625,2.1058,2.1062,283700000.0
2008-02-27 22:33:00,2.1062,2.10655,2.106,2.10615,158100000.0
2008-02-27 22:34:00,2.1062,2.1063,2.1059,2.1059,275400000.0
2008-02-27 22:35:00,2.1059,2.1059,2.1049,2.1051,587500000.0
2008-02-27 22:36:00,2.1051,2.1054,2.1047,2.1052,102200000.0
2008-02-27 22:37:00,2.1052,2.1058,2.1052,2.1057,269800000.0
2008-02-27 22:38:00,2.1057,2.1059,2.1049,2.10495,142400000.0
2008-02-27 22:39:00,2.105,2.1056,2.1048,2.1053,221700000.0
2008-02-27 22:40:00,2.1053,2.1054,2.1034,2.1034,265400000.0
2008-02-27 22:41:00,2.1034,2.1041,2.1032,2.1041,159800000.0
2008-02-27 22:42:00,2.1041,2.1043,2.1035,2.1036,188200000.0
2008-02-27 22:43:00,2.1036,2.1043,2.1035,2.1042,140600000.0
2008-02-27 22:44:00,2.1042,2.1045,2.1041,2.1043,152500000.0
2008-02-27 22:45:00,2.1043,2.1043,2.1038,2.1041,400700000.0
2008-02-27 22:46:00,2.1041,2.1042,2.1038,2.1038,732200000.0
2008-02-27 22:47:00,2.1038,2.1039,2.1032,2.1035,117300000.0
2008-02-27 22:48:00,2.1035,2.1038,2.1034,2.1038,267900000.0
2008-02-27 22:49:00,2.1038,2.104,2.1036,2.1038,66200000.0
2008-02-27 22:50:00,2.1038,2.1038,2.10335,2.1037,124200000.0
2008-02-27 22:51:00,2.10385,2.1039,2.1037,2.1039,28300000.0
2008-02-27 22:52:00,2.1039,2.1042,2.1036,2.1036,108600000.0
2008-02-27 22:53:00,2.1036,2.1037,2.1036,2.1036,60600000.0
2008-02-27 22:54:00,2.1036,2.1043,2.1036,2.1037,33400000.0
2008-02-27 22:55:00,2.1037,2.1042,2.1037,2.10385,321800000.0
2008-02-27 22:56:00,2.1038,2.10405,2.1036,2.1036,376600000.0
2008-02-27 22:57:00,2.1036,2.10375,2.1034,2.1037,490400000.0
2008-02-27 22:58:00,2.1037,2.1039,2.1035,2.1039,298200000.0
2008-02-27 22:59:00,2.1039,2.1046,2.1039,2.1045,101900000.0
2008-02-27 23:00:00,2.1045,2.1047,2.1042,2.1047,79000000.0
2008-02-27 23:01:00,2.1047,2.10515,2.1044,2.1046,186600000.0
2008-02-27 23:02:00,2.1046,2.1046,2.1044,2.1044,599700000.0
2008-02-27 23:03:00,2.1044,2.1047,2.1042,2.1044,212300000.0
2008-02-27 23:04:00,2.1044,2.10475,2.1043,2.1046,245500000.0
2008-02-27 23:05:00,2.1046,2.10475,2.1042,2.1045,424600000.0
2008-02-27 23:06:00,2.1045,2.1046,2.1044,2.1046,50400000.0
2008-02-27 23:07:00,2.1046,2.1051,2.1046,2.105,93800000.0
2008-02-27 23:08:00,2.105,2.1054,2.105,2.1053,209700000.0
2008-02-27 23:09:00,2.1053,2.1054,2.1052,2.1052,148300000.0
2008-02-27 23:10:00,2.1052,2.1055,2.1049,2.1055,129200000.0
2008-02-27 23:11:00,2.1055,2.1057,2.1053,2.1056,345700000.0
2008-02-27 23:12:00,2.1056,2.1056,2.1048,2.1051,308900000.0
2008-02-27 23:13:00,2.1051,2.1054,2.1051,2.1054,151100000.0
2008-02-27 23:14:00,2.1054,2.1054,2.1052,2.1054,184800000.0
2008-02-27 23:15:00,2.1054,2.1054,2.1052,2.1053,319400000.0
2008-02-27 23:16:00,2.1053,2.1055,2.1051,2.1054,216800000.0
2008-02-27 23:17:00,2.1054,2.1056,2.1053,2.1055,82300000.0
2008-02-27 23:18:00,2.1055,2.1056,2.1053,2.1056,55800000.0
2008-02-27 23:19:00,2.1056,2.1056,2.1054,2.1054,85300000.0
2008-02-27 23:20:00,2.1054,2.1055,2.1051,2.1052,284800000.0
2008-02-27 23:21:00,2.1052,2.1055,2.1046,2.10465,617200000.0
2008-02-27 23:22:00,2.1046,2.105,2.1041,2.1048,232000000.0
2008-02-27 23:23:00,2.1048,2.105,2.1043,2.1043,355400000.0
2008-02-27 23:24:00,2.1043,2.1043,2.1041,2.1041,211400000.0
2008-02-27 23:25:00,2.1041,2.1051,2.1041,2.1049,449300000.0
2008-02-27 23:26:00,2.1049,2.1051,2.1047,2.105,256800000.0
2008-02-27 23:27:00,2.105,2.10515,2.1045,2.1047,549400000.0
2008-02-27 23:28:00,2.1047,2.1048,2.1044,2.1045,260500000.0
2008-02-27 23:29:00,2.10455,2.10495,2.1045,2.1049,222700000.0
2008-02-27 23:30:00,2.1049,2.105,2.1048,2.1049,260100000.0
2008-02-27 23:31:00,2.1049,2.1052,2.1046,2.1046,260400000.0
2008-02-27 23:32:00,2.1046,2.1046,2.1041,2.1041,277300000.0
2008-02-27 23:33:00,2.1041,2.1048,2.1041,2.1046,569200000.0
2008-02-27 23:34:00,2.1046,2.1048,2.1043,2.1047,313100000.0
2008-02-27 23:35:00,2.1047,2.10535,2.1047,2.1047,173400000.0
2008-02-27 23:36:00,2.1047,2.10535,2.1047,2.1047,372500000.0
2008-02-27 23:37:00,2.1047,2.10505,2.1043,2.1045,202700000.0
2008-02-27 23:38:00,2.1045,2.10475,2.1044,2.1044,134900000.0
2008-02-27 23:39:00,2.1044,2.10475,2.1042,2.1047,242300000.0
2008-02-27 23:40:00,2.1047,2.1049,2.1046,2.1046,261200000.0
2008-02-27 23:41:00,2.1046,2.10565,2.1046,2.1051,318400000.0
2008-02-27 23:42:00,2.1051,2.1052,2.1049,2.105,258800000.0
2008-02-27 23:43:00,2.105,2.1052,2.1043,2.1044,697300000.0
2008-02-27 23:44:00,2.10455,2.10465,2.1044,2.1044,732100000.0
2008-02-27 23:45:00,2.1044,2.1051,2.1043,2.1051,539900000.0
2008-02-27 23:46:00,2.1051,2.1051,2.1046,2.1046,847700000.0
2008-02-27 23:47:00,2.1046,2.10495,2.1045,2.1047,839300000.0
2008-02-27 23:48:00,2.1047,2.1053,2.1047,2.105,645800000.0
2008-02-27 23:49:00,2.105,2.1056,2.105,2.1054,264900000.0
2008-02-27 23:50:00,2.1054,2.106,2.1051,2.1058,292000000.0
2008-02-27 23:51:00,2.1058,2.1063,2.1054,2.1061,162500000.0
2008-02-27 23:52:00,2.1061,2.1063,2.1057,2.1058,179100000.0
2008-02-27 23:53:00,2.10595,2.10615,2.1056,2.1057,188700000.0
2008-02-27 23:54:00,2.1057,2.10665,2.1057,2.1064,267900000.0
2008-02-27 23:55:00,2.1064,2.1065,2.1061,2.1061,317200000.0
2008-02-27 23:56:00,2.1061,2.1063,2.106,2.1063,191600000.0
2008-02-27 23:57:00,2.1063,2.10645,2.1063,2.10645,43500000.0
2008-02-27 23:58:00,2.1065,2.1065,2.1063,2.1065,43700000.0
2008-02-27 23:59:00,2.1063,2.1068,2.1058,2.1062,743200000.0
2008-02-28 00:00:00,2.1062,2.10675,2.106,2.1061,642600000.0
2008-02-28 00:01:00,2.1061,2.10635,2.106,2.106,754400000.0
2008-02-28 00:02:00,2.106,2.10675,2.106,2.1061,919200000.0
2008-02-28 00:03:00,2.1061,2.10635,2.1059,2.1063,1038500000.0
2008-02-28 00:04:00,2.1063,2.1075,2.1062,2.1069,525400000.0
2008-02-28 00:05:00,2.1069,2.107,2.1065,2.1066,681000000.0
2008-02-28 00:06:00,2.1066,2.1066,2.1063,2.1063,221500000.0
2008-02-28 00:07:00,2.1063,2.1064,2.1063,2.1063,814500000.0
2008-02-28 00:08:00,2.1063,2.1064,2.1063,2.1063,848300000.0
2008-02-28 00:09:00,2.1063,2.1063,2.1063,2.1063,1098000000.0
2008-02-28 00:10:00,2.1063,2.10635,2.1063,2.1063,1078400000.0
2008-02-28 00:11:00,2.1063,2.10665,2.1063,2.1065,1080600000.0
2008-02-28 00:12:00,2.1065,2.1065,2.1064,2.1064,1091000000.0
2008-02-28 00:13:00,2.1064,2.10665,2.1061,2.1065,369400000.0
2008-02-28 00:14:00,2.1065,2.1071,2.1065,2.1067,93500000.0
2008-02-28 00:15:00,2.1067,2.1067,2.1065,2.1065,91000000.0
2008-02-28 00:16:00,2.1065,2.1066,2.1065,2.1065,137100000.0
2008-02-28 00:17:00,2.1065,2.1068,2.1065,2.1067,157100000.0
2008-02-28 00:18:00,2.1066,2.107,2.1063,2.1067,829900000.0
2008-02-28 00:19:00,2.1067,2.1073,2.1067,2.1072,696900000.0
2008-02-28 00:20:00,2.1072,2.10755,2.1069,2.1071,214800000.0
2008-02-28 00:21:00,2.1071,2.1074,2.107,2.1071,337000000.0
2008-02-28 00:22:00,2.1071,2.10735,2.1069,2.1072,570600000.0
2008-02-28 00:23:00,2.1072,2.1078,2.1071,2.1072,619200000.0
2008-02-28 00:24:00,2.1072,2.1074,2.1069,2.1071,358100000.0
2008-02-28 00:25:00,2.1071,2.1074,2.107,2.1074,786400000.0
2008-02-28 00:26:00,2.1074,2.1077,2.107,2.1077,750700000.0
2008-02-28 00:27:00,2.1077,2.10775,2.1072,2.1076,783500000.0
2008-02-28 00:28:00,2.1076,2.1076,2.1069,2.107,495200000.0
2008-02-28 00:29:00,2.107,2.1072,2.107,2.107,760500000.0
2008-02-28 00:30:00,2.107,2.10725,2.1068,2.1071,604800000.0
2008-02-28 00:31:00,2.1071,2.1072,2.1071,2.1072,563600000.0
2008-02-28 00:32:00,2.1075,2.1079,2.1071,2.1071,713900000.0
2008-02-28 00:33:00,2.1071,2.10715,2.1067,2.1067,530000000.0
2008-02-28 00:34:00,2.1067,2.1071,2.1063,2.1063,540500000.0
2008-02-28 00:35:00,2.1063,2.10725,2.1063,2.1068,716200000.0
2008-02-28 00:36:00,2.1068,2.1073,2.1068,2.1069,755700000.0
2008-02-28 00:37:00,2.1069,2.1076,2.1069,2.1069,559600000.0
2008-02-28 00:38:00,2.1069,2.107,2.1069,2.1069,431000000.0
2008-02-28 00:39:00,2.1069,2.107,2.1069,2.1069,549400000.0
2008-02-28 00:40:00,2.1069,2.107,2.1068,2.1069,548400000.0
2008-02-28 00:41:00,2.1069,2.10705,2.1068,2.1069,704100000.0
2008-02-28 00:42:00,2.1069,2.1071,2.1069,2.1071,558700000.0
2008-02-28 00:43:00,2.1071,2.1072,2.10705,2.1071,151200000.0
2008-02-28 00:44:00,2.1071,2.1075,2.1071,2.1074,159200000.0
2008-02-28 00:45:00,2.1074,2.10775,2.1072,2.1077,196100000.0
2008-02-28 00:46:00,2.1077,2.1078,2.1077,2.1077,189500000.0
2008-02-28 00:47:00,2.1077,2.10785,2.1077,2.1077,166800000.0
2008-02-28 00:48:00,2.1077,2.1081,2.1077,2.1081,206500000.0
2008-02-28 00:49:00,2.1081,2.1081,2.10765,2.1077,646100000.0
2008-02-28 00:50:00,2.1077,2.108,2.1077,2.108,928800000.0
2008-02-28 00:51:00,2.108,2.1081,2.1076,2.1076,959200000.0
2008-02-28 00:52:00,2.1076,2.1077,2.1072,2.1077,385400000.0
2008-02-28 00:53:00,2.1077,2.1077,2.1072,2.1072,759200000.0
2008-02-28 00:54:00,2.1072,2.1072,2.107,2.1071,1109600000.0
2008-02-28 00:55:00,2.1071,2.1072,2.107,2.107,616100000.0
2008-02-28 00:56:00,2.107,2.1072,2.107,2.107,526900000.0
2008-02-28 00:57:00,2.107,2.1072,2.107,2.1072,433800000.0
2008-02-28 00:58:00,2.1072,2.1074,2.1072,2.1073,595700000.0
2008-02-28 00:59:00,2.1073,2.1078,2.1073,2.1076,422900000.0
2008-02-28 01:00:00,2.1076,2.1076,2.10735,2.1075,329800000.0
2008-02-28 01:01:00,2.1075,2.1077,2.1074,2.1075,939400000.0
2008-02-28 01:02:00,2.1075,2.1075,2.10745,2.10745,371700000.0
2008-02-28 01:03:00,2.10745,2.1077,2.1074,2.1077,567700000.0
2008-02-28 01:04:00,2.1077,2.1083,2.1077,2.1083,819000000.0
2008-02-28 01:05:00,2.1083,2.1085,2.1081,2.1081,1017000000.0
2008-02-28 01:06:00,2.1081,2.1083,2.1081,2.1082,592000000.0
2008-02-28 01:07:00,2.1082,2.1089,2.1078,2.1079,794900000.0
2008-02-28 01:08:00,2.1079,2.1081,2.1078,2.108,882600000.0
2008-02-28 01:09:00,2.108,2.108,2.1071,2.1077,919400000.0
2008-02-28 01:10:00,2.1077,2.1077,2.1074,2.1074,616100000.0
2008-02-28 01:11:00,2.1074,2.1075,2.1073,2.1074,871800000.0
2008-02-28 01:12:00,2.1074,2.1075,2.1074,2.1075,687200000.0
2008-02-28 01:13:00,2.1075,2.1076,2.1074,2.1076,380000000.0
2008-02-28 01:14:00,2.1076,2.1078,2.1074,2.1076,262400000.0
2008-02-28 01:15:00,2.1076,2.1076,2.1073,2.1073,555000000.0
2008-02-28 01:16:00,2.1073,2.1076,2.1073,2.1075,1046600000.0
2008-02-28 01:17:00,2.1075,2.1077,2.1074,2.1077,361000000.0
2008-02-28 01:18:00,2.1077,2.1077,2.1075,2.1076,319000000.0
2008-02-28 01:19:00,2.1076,2.1077,2.1075,2.1075,378000000.0
2008-02-28 01:20:00,2.1075,2.1075,2.1071,2.1074,244000000.0
2008-02-28 01:21:00,2.1074,2.1075,2.1072,2.1073,260600000.0
2008-02-28 01:22:00,2.1073,2.1073,2.1069,2.1072,260400000.0
2008-02-28 01:23:00,2.1072,2.1074,2.1072,2.1072,390500000.0
2008-02-28 01:24:00,2.1072,2.1072,2.1068,2.1071,1191200000.0
2008-02-28 01:25:00,2.1071,2.1072,2.1067,2.1068,314000000.0
2008-02-28 01:26:00,2.1068,2.107,2.10655,2.107,287500000.0
2008-02-28 01:27:00,2.107,2.107,2.1067,2.1067,986900000.0
2008-02-28 01:28:00,2.1067,2.10685,2.1067,2.10685,790300000.0
2008-02-28 01:29:00,2.10685,2.1069,2.1065,2.1069,665200000.0
2008-02-28 01:30:00,2.1069,2.1071,2.1067,2.1068,604200000.0
2008-02-28 01:31:00,2.1068,2.1076,2.1068,2.1073,466700000.0
2008-02-28 01:32:00,2.1073,2.10755,2.1073,2.10755,544100000.0
2008-02-28 01:33:00,2.10755,2.10755,2.1074,2.10755,489700000.0
2008-02-28 01:34:00,2.10755,2.1076,2.1074,2.1076,699700000.0
2008-02-28 01:35:00,2.1076,2.1076,2.1072,2.1073,618000000.0
2008-02-28 01:36:00,2.1073,2.1078,2.10725,2.1073,545500000.0
2008-02-28 01:37:00,2.1073,2.10735,2.1072,2.1072,546500000.0
2008-02-28 01:38:00,2.1072,2.1073,2.10705,2.10715,361500000.0
2008-02-28 01:39:00,2.10715,2.1074,2.1071,2.10715,577100000.0
2008-02-28 01:40:00,2.10715,2.10715,2.1066,2.1069,1268800000.0
2008-02-28 01:41:00,2.1069,2.10715,2.1067,2.107,649500000.0
2008-02-28 01:42:00,2.107,2.107,2.1066,2.1068,707000000.0
2008-02-28 01:43:00,2.1068,2.1068,2.1068,2.1068,922000000.0
2008-02-28 01:44:00,2.1068,2.107,2.1068,2.10695,550000000.0
2008-02-28 01:45:00,2.10695,2.107,2.1069,2.107,417000000.0
2008-02-28 01:46:00,2.107,2.1071,2.1066,2.10705,300200000.0
2008-02-28 01:47:00,2.10705,2.1071,2.10675,2.10675,368000000.0
2008-02-28 01:48:00,2.10675,2.10675,2.1064,2.10655,444600000.0
2008-02-28 01:49:00,2.10655,2.1068,2.10655,2.1067,487600000.0
2008-02-28 01:50:00,2.1067,2.10695,2.1065,2.10695,444800000.0
2008-02-28 01:51:00,2.10695,2.10695,2.1069,2.10695,447400000.0
2008-02-28 01:52:00,2.10695,2.1073,2.10695,2.1072,375600000.0
2008-02-28 01:53:00,2.1072,2.10735,2.1071,2.1073,580800000.0
2008-02-28 01:54:00,2.1073,2.10745,2.1073,2.10735,342800000.0
2008-02-28 01:55:00,2.10735,2.10745,2.1073,2.10745,440000000.0
2008-02-28 01:56:00,2.10745,2.1078,2.10745,2.1078,342700000.0
2008-02-28 01:57:00,2.1078,2.10785,2.1078,2.1078,339800000.0
2008-02-28 01:58:00,2.1078,2.1078,2.10775,2.10775,442700000.0
2008-02-28 01:59:00,2.10775,2.1078,2.10775,2.1078,341000000.0
2008-02-28 02:00:00,2.1078,2.1078,2.1077,2.1077,496700000.0
2008-02-28 02:01:00,2.1077,2.1077,2.1076,2.1077,460800000.0
2008-02-28 02:02:00,2.1077,2.10775,2.1074,2.1077,711400000.0
2008-02-28 02:03:00,2.1077,2.1078,2.1075,2.1078,1024000000.0
2008-02-28 02:04:00,2.1078,2.1079,2.1076,2.1076,419100000.0
2008-02-28 02:05:00,2.1076,2.1076,2.107,2.1072,640400000.0
2008-02-28 02:06:00,2.1072,2.10755,2.1072,2.1074,577200000.0
2008-02-28 02:07:00,2.1074,2.1074,2.1071,2.1074,780400000.0
2008-02-28 02:08:00,2.1074,2.10745,2.1072,2.1074,913400000.0
2008-02-28 02:09:00,2.1074,2.10745,2.107,2.107,540800000.0
2008-02-28 02:10:00,2.107,2.1072,2.107,2.107,560100000.0
2008-02-28 02:11:00,2.1069,2.1072,2.1069,2.1071,630700000.0
2008-02-28 02:12:00,2.1071,2.1071,2.1068,2.1068,1178000000.0
2008-02-28 02:13:00,2.1068,2.1072,2.1067,2.1068,922400000.0
2008-02-28 02:14:00,2.1068,2.1073,2.10665,2.1073,659800000.0
2008-02-28 02:15:00,2.1073,2.1073,2.10695,2.107,366600000.0
2008-02-28 02:16:00,2.107,2.10705,2.107,2.10705,448000000.0
2008-02-28 02:17:00,2.10705,2.1071,2.10695,2.107,450700000.0
2008-02-28 02:18:00,2.107,2.1071,2.1068,2.1071,640500000.0
2008-02-28 02:19:00,2.1071,2.1071,2.1069,2.1069,903300000.0
2008-02-28 02:20:00,2.1069,2.107,2.10685,2.107,434600000.0
2008-02-28 02:21:00,2.10705,2.1071,2.107,2.1071,392300000.0
2008-02-28 02:22:00,2.1071,2.1071,2.107,2.10705,404300000.0
2008-02-28 02:23:00,2.10705,2.10705,2.1068,2.1069,540600000.0
2008-02-28 02:24:00,2.1069,2.1069,2.1069,2.1069,934100000.0
2008-02-28 02:25:00,2.1069,2.1071,2.1069,2.107,719600000.0
2008-02-28 02:26:00,2.107,2.10715,2.1069,2.107,966000000.0
2008-02-28 02:27:00,2.107,2.1071,2.107,2.10705,449600000.0
2008-02-28 02:28:00,2.10705,2.1071,2.107,2.1071,550600000.0
2008-02-28 02:29:00,2.1071,2.1071,2.1069,2.1069,924800000.0
2008-02-28 02:30:00,2.1069,2.1071,2.1068,2.1069,392200000.0
2008-02-28 02:31:00,2.1069,2.107,2.1069,2.107,530400000.0
2008-02-28 02:32:00,2.107,2.1071,2.1068,2.1071,529300000.0
2008-02-28 02:33:00,2.1071,2.1071,2.1068,2.1069,913100000.0
2008-02-28 02:34:00,2.1069,2.1069,2.1068,2.10685,354800000.0
2008-02-28 02:35:00,2.10685,2.1069,2.1068,2.1069,451900000.0
2008-02-28 02:36:00,2.1069,2.1069,2.1068,2.1069,448400000.0
2008-02-28 02:37:00,2.1069,2.1069,2.1067,2.1068,428600000.0
2008-02-28 02:38:00,2.1068,2.107,2.1068,2.107,335900000.0
2008-02-28 02:39:00,2.107,2.1071,2.1069,2.107,570700000.0
2008-02-28 02:40:00,2.107,2.107,2.107,2.107,730800000.0
2008-02-28 02:41:00,2.107,2.107,2.1069,2.1069,814000000.0
2008-02-28 02:42:00,2.1069,2.1075,2.1069,2.1072,504900000.0
2008-02-28 02:43:00,2.1072,2.1074,2.107,2.1072,238300000.0
2008-02-28 02:44:00,2.1072,2.1072,2.1071,2.1071,426300000.0
2008-02-28 02:45:00,2.1071,2.1072,2.10705,2.1071,388800000.0
2008-02-28 02:46:00,2.1071,2.1072,2.10705,2.10705,876400000.0
2008-02-28 02:47:00,2.10705,2.1071,2.107,2.1071,396300000.0
2008-02-28 02:48:00,2.1071,2.1074,2.1071,2.1074,492200000.0
2008-02-28 02:49:00,2.1074,2.1074,2.10715,2.10715,538000000.0
2008-02-28 02:50:00,2.10715,2.1073,2.10715,2.1073,508400000.0
2008-02-28 02:51:00,2.1073,2.1074,2.10725,2.1074,534400000.0
2008-02-28 02:52:00,2.1074,2.1074,2.1073,2.1073,538400000.0
2008-02-28 02:53:00,2.1073,2.1075,2.1073,2.1075,570400000.0
2008-02-28 02:54:00,2.1075,2.1077,2.1074,2.1077,402500000.0
2008-02-28 02:55:00,2.1077,2.1077,2.10725,2.1074,561100000.0
2008-02-28 02:56:00,2.1074,2.1074,2.1073,2.1073,1046700000.0
2008-02-28 02:57:00,2.1073,2.1074,2.1073,2.1074,598400000.0
2008-02-28 02:58:00,2.1074,2.1075,2.1074,2.1075,425000000.0
2008-02-28 02:59:00,2.1075,2.1075,2.107,2.107,512800000.0
2008-02-28 03:00:00,2.107,2.10715,2.10625,2.1066,660700000.0
2008-02-28 03:01:00,2.1066,2.1069,2.10645,2.1069,622200000.0
2008-02-28 03:02:00,2.1067,2.107,2.10645,2.10645,579600000.0
2008-02-28 03:03:00,2.10645,2.1073,2.10645,2.107,654000000.0
2008-02-28 03:04:00,2.107,2.1071,2.1069,2.1069,587700000.0
2008-02-28 03:05:00,2.1069,2.107,2.1062,2.1062,614700000.0
2008-02-28 03:06:00,2.1062,2.1064,2.106,2.1062,434700000.0
2008-02-28 03:07:00,2.1062,2.1064,2.10595,2.1063,545900000.0
2008-02-28 03:08:00,2.1063,2.1069,2.1063,2.1067,642000000.0
2008-02-28 03:09:00,2.1067,2.1067,2.1064,2.10655,422100000.0
2008-02-28 03:10:00,2.10655,2.1067,2.1065,2.10665,293200000.0
2008-02-28 03:11:00,2.10665,2.1069,2.1066,2.1067,529000000.0
2008-02-28 03:12:00,2.1067,2.10715,2.1066,2.10715,507200000.0
2008-02-28 03:13:00,2.10715,2.1074,2.1071,2.10735,574400000.0
2008-02-28 03:14:00,2.10735,2.10805,2.10735,2.1079,427800000.0
2008-02-28 03:15:00,2.1079,2.1079,2.1073,2.1074,665100000.0
2008-02-28 03:16:00,2.1074,2.1074,2.1072,2.1072,564300000.0
2008-02-28 03:17:00,2.1072,2.1076,2.1067,2.1067,506700000.0
2008-02-28 03:18:00,2.1067,2.107,2.1067,2.1069,519400000.0
2008-02-28 03:19:00,2.1069,2.1073,2.10675,2.1073,625900000.0
2008-02-28 03:20:00,2.1073,2.1074,2.1071,2.1074,631800000.0
2008-02-28 03:21:00,2.10735,2.10735,2.1069,2.107,478400000.0
2008-02-28 03:22:00,2.107,2.107,2.1068,2.1068,1036800000.0
2008-02-28 03:23:00,2.1068,2.10685,2.1068,2.1068,1428000000.0
2008-02-28 03:24:00,2.1068,2.1073,2.1063,2.107,700000000.0
2008-02-28 03:25:00,2.107,2.1075,2.1069,2.1073,552600000.0
2008-02-28 03:26:00,2.1073,2.1073,2.1068,2.107,596200000.0
2008-02-28 03:27:00,2.107,2.1072,2.107,2.1072,535900000.0
2008-02-28 03:28:00,2.1072,2.1073,2.10695,2.1072,317100000.0
2008-02-28 03:29:00,2.1072,2.1079,2.1069,2.1069,615000000.0
2008-02-28 03:30:00,2.1069,2.10755,2.1067,2.1075,445200000.0
2008-02-28 03:31:00,2.1075,2.1075,2.10695,2.1074,336100000.0
2008-02-28 03:32:00,2.1074,2.1074,2.107,2.1072,379400000.0
2008-02-28 03:33:00,2.1072,2.10745,2.1072,2.10735,393800000.0
2008-02-28 03:34:00,2.10735,2.10765,2.10735,2.10755,323400000.0
2008-02-28 03:35:00,2.10755,2.1076,2.1069,2.10725,325100000.0
2008-02-28 03:36:00,2.1074,2.1074,2.10685,2.1073,471600000.0
2008-02-28 03:37:00,2.1073,2.1079,2.1072,2.1076,326600000.0
2008-02-28 03:38:00,2.1076,2.1076,2.1073,2.10745,440800000.0
2008-02-28 03:39:00,2.10745,2.10745,2.10725,2.10725,341200000.0
2008-02-28 03:40:00,2.10725,2.10745,2.10725,2.10745,440500000.0
2008-02-28 03:41:00,2.10745,2.10745,2.1074,2.10745,448700000.0
2008-02-28 03:42:00,2.10745,2.10745,2.1074,2.10745,332100000.0
2008-02-28 03:43:00,2.10745,2.1077,2.1074,2.1077,458800000.0
2008-02-28 03:44:00,2.1077,2.1078,2.1077,2.10775,448500000.0
2008-02-28 03:45:00,2.10775,2.10795,2.1075,2.1078,407900000.0
2008-02-28 03:46:00,2.1078,2.1079,2.10775,2.1078,440600000.0
2008-02-28 03:47:00,2.1078,2.1078,2.10745,2.1075,564100000.0
2008-02-28 03:48:00,2.1075,2.1077,2.1075,2.1077,493100000.0
2008-02-28 03:49:00,2.1077,2.1079,2.1077,2.1077,418700000.0
2008-02-28 03:50:00,2.1077,2.1077,2.1075,2.1075,576800000.0
2008-02-28 03:51:00,2.1075,2.10805,2.1075,2.10785,716000000.0
2008-02-28 03:52:00,2.10785,2.1082,2.1078,2.1081,683600000.0
2008-02-28 03:53:00,2.1081,2.1081,2.1081,2.1081,540000000.0
2008-02-28 03:54:00,2.1081,2.1083,2.1078,2.1083,571200000.0
2008-02-28 03:55:00,2.1083,2.1083,2.10785,2.108,414200000.0
2008-02-28 03:56:00,2.108,2.1081,2.10795,2.10795,342100000.0
2008-02-28 03:57:00,2.10795,2.108,2.1077,2.1077,532800000.0
2008-02-28 03:58:00,2.1077,2.1081,2.1077,2.1081,420200000.0
2008-02-28 03:59:00,2.1081,2.1084,2.10795,2.10825,354400000.0
2008-02-28 04:00:00,2.10825,2.10825,2.10775,2.10775,406400000.0
2008-02-28 04:01:00,2.10775,2.1079,2.10755,2.10765,287200000.0
2008-02-28 04:02:00,2.1075,2.1076,2.1074,2.1076,553800000.0
2008-02-28 04:03:00,2.1076,2.1077,2.1076,2.1077,582800000.0
2008-02-28 04:04:00,2.1077,2.1078,2.10755,2.1076,768400000.0
2008-02-28 04:05:00,2.1076,2.108,2.1076,2.1076,483200000.0
2008-02-28 04:06:00,2.1076,2.1078,2.1076,2.1078,532400000.0
2008-02-28 04:07:00,2.1078,2.1078,2.1078,2.1078,439700000.0
2008-02-28 04:08:00,2.1078,2.10805,2.1075,2.1079,485900000.0
2008-02-28 04:09:00,2.1079,2.1086,2.1079,2.10855,413900000.0
2008-02-28 04:10:00,2.10855,2.10875,2.1082,2.1084,537000000.0
2008-02-28 04:11:00,2.1084,2.1087,2.1083,2.1085,464200000.0
2008-02-28 04:12:00,2.1085,2.1091,2.1085,2.1088,760000000.0
2008-02-28 04:13:00,2.1088,2.1089,2.1086,2.1086,421700000.0
2008-02-28 04:14:00,2.1086,2.10905,2.1086,2.1087,480800000.0
2008-02-28 04:15:00,2.1087,2.1089,2.1086,2.1087,483500000.0
2008-02-28 04:16:00,2.1087,2.1088,2.10845,2.10845,502800000.0
2008-02-28 04:17:00,2.10845,2.1085,2.1084,2.1085,393500000.0
2008-02-28 04:18:00,2.1085,2.109,2.1085,2.1089,496800000.0
2008-02-28 04:19:00,2.1089,2.1094,2.1087,2.1087,464600000.0
2008-02-28 04:20:00,2.1087,2.109,2.1087,2.1089,626000000.0
2008-02-28 04:21:00,2.1089,2.10895,2.10875,2.10885,627600000.0
2008-02-28 04:22:00,2.10885,2.1089,2.1085,2.1087,394900000.0
2008-02-28 04:23:00,2.1087,2.1087,2.1082,2.1086,394400000.0
2008-02-28 04:24:00,2.1086,2.1086,2.1085,2.1085,470900000.0
2008-02-28 04:25:00,2.1085,2.10875,2.1085,2.1086,397700000.0
2008-02-28 04:26:00,2.10855,2.10875,2.1085,2.10875,478500000.0
2008-02-28 04:27:00,2.10875,2.1089,2.10865,2.1088,431700000.0
2008-02-28 04:28:00,2.1088,2.10905,2.1088,2.1089,734700000.0
2008-02-28 04:29:00,2.1089,2.109,2.1087,2.1087,571600000.0
2008-02-28 04:30:00,2.1087,2.1089,2.1087,2.1087,398600000.0
2008-02-28 04:31:00,2.1087,2.1088,2.1087,2.1087,503600000.0
2008-02-28 04:32:00,2.1087,2.1088,2.1086,2.10865,521400000.0
2008-02-28 04:33:00,2.10865,2.10875,2.1086,2.1086,528400000.0
2008-02-28 04:34:00,2.1086,2.10875,2.10855,2.10855,356000000.0
2008-02-28 04:35:00,2.10855,2.10855,2.1082,2.10835,363000000.0
2008-02-28 04:36:00,2.10835,2.10835,2.10835,2.10835,440000000.0
2008-02-28 04:37:00,2.10835,2.10845,2.10835,2.10845,364500000.0
2008-02-28 04:38:00,2.10845,2.10845,2.1081,2.1083,685800000.0
2008-02-28 04:39:00,2.1083,2.1088,2.10795,2.10795,325500000.0
2008-02-28 04:40:00,2.108,2.1083,2.1079,2.1083,656800000.0
2008-02-28 04:41:00,2.1083,2.1085,2.1083,2.10845,594300000.0
2008-02-28 04:42:00,2.10845,2.1087,2.1083,2.1083,494400000.0
2008-02-28 04:43:00,2.1083,2.10865,2.108,2.10805,554100000.0
2008-02-28 04:44:00,2.10805,2.1082,2.108,2.1081,404000000.0
2008-02-28 04:45:00,2.1081,2.10825,2.10805,2.10815,1142400000.0
2008-02-28 04:46:00,2.10815,2.1082,2.1077,2.1079,550100000.0
2008-02-28 04:47:00,2.1079,2.1079,2.1077,2.1079,353900000.0
2008-02-28 04:48:00,2.10775,2.1081,2.1077,2.108,551400000.0
2008-02-28 04:49:00,2.108,2.10815,2.1078,2.1078,848700000.0
2008-02-28 04:50:00,2.1078,2.108,2.1078,2.108,508600000.0
2008-02-28 04:51:00,2.108,2.1082,2.10785,2.10785,404100000.0
2008-02-28 04:52:00,2.10785,2.108,2.1078,2.108,468400000.0
2008-02-28 04:53:00,2.108,2.108,2.10785,2.10785,663000000.0
2008-02-28 04:54:00,2.10785,2.108,2.10785,2.108,760300000.0
2008-02-28 04:55:00,2.108,2.108,2.10765,2.1079,414300000.0
2008-02-28 04:56:00,2.1079,2.108,2.1079,2.108,587200000.0
2008-02-28 04:57:00,2.108,2.10805,2.1079,2.10795,565200000.0
2008-02-28 04:58:00,2.10795,2.10805,2.1079,2.108,293600000.0
2008-02-28 04:59:00,2.108,2.1082,2.108,2.108,500400000.0
2008-02-28 05:00:00,2.108,2.10825,2.108,2.10825,612200000.0
2008-02-28 05:01:00,2.10825,2.10825,2.1081,2.1081,826900000.0
2008-02-28 05:02:00,2.1081,2.1081,2.108,2.108,1078100000.0
2008-02-28 05:03:00,2.108,2.10805,2.108,2.10805,487100000.0
2008-02-28 05:04:00,2.10805,2.10825,2.108,2.10825,415900000.0
2008-02-28 05:05:00,2.10825,2.10825,2.10805,2.10805,612400000.0
2008-02-28 05:06:00,2.10805,2.10805,2.108,2.108,371500000.0
2008-02-28 05:07:00,2.108,2.10805,2.1077,2.1078,500900000.0
2008-02-28 05:08:00,2.1078,2.10795,2.1078,2.10795,624100000.0
2008-02-28 05:09:00,2.10795,2.10795,2.10755,2.10775,404400000.0
2008-02-28 05:10:00,2.10775,2.1078,2.10765,2.1078,1269600000.0
2008-02-28 05:11:00,2.1078,2.10825,2.1078,2.1082,440500000.0
2008-02-28 05:12:00,2.1082,2.1082,2.108,2.10805,448000000.0
2008-02-28 05:13:00,2.10805,2.1082,2.10805,2.1082,444800000.0
2008-02-28 05:14:00,2.1082,2.1082,2.1078,2.1078,486400000.0
2008-02-28 05:15:00,2.1078,2.1078,2.1078,2.1078,336800000.0
2008-02-28 05:16:00,2.1078,2.10825,2.1078,2.1081,442400000.0
2008-02-28 05:17:00,2.10805,2.1084,2.1079,2.1084,388400000.0
2008-02-28 05:18:00,2.1084,2.1085,2.1084,2.1084,391800000.0
2008-02-28 05:19:00,2.1084,2.1084,2.1083,2.1084,754600000.0
2008-02-28 05:20:00,2.1084,2.1085,2.1083,2.1085,702500000.0
2008-02-28 05:21:00,2.1085,2.1086,2.1084,2.1084,407800000.0
2008-02-28 05:22:00,2.1084,2.1085,2.1082,2.1083,284200000.0
2008-02-28 05:23:00,2.1083,2.1084,2.1082,2.1083,228400000.0
2008-02-28 05:24:00,2.1083,2.1083,2.1075,2.1076,262700000.0
2008-02-28 05:25:00,2.1076,2.1086,2.1076,2.10825,298200000.0
2008-02-28 05:26:00,2.10825,2.1089,2.1082,2.10855,673400000.0
2008-02-28 05:27:00,2.10855,2.10895,2.1085,2.1085,486800000.0
2008-02-28 05:28:00,2.1085,2.10865,2.1082,2.10835,305000000.0
2008-02-28 05:29:00,2.10835,2.1088,2.10835,2.1088,992100000.0
2008-02-28 05:30:00,2.1088,2.1091,2.1088,2.109,657600000.0
2008-02-28 05:31:00,2.109,2.1091,2.10895,2.10895,460000000.0
2008-02-28 05:32:00,2.10895,2.109,2.10895,2.109,452000000.0
2008-02-28 05:33:00,2.109,2.109,2.10855,2.10855,339200000.0
2008-02-28 05:34:00,2.10855,2.10855,2.1082,2.10835,490400000.0
2008-02-28 05:35:00,2.10835,2.1085,2.10835,2.1084,478900000.0
2008-02-28 05:36:00,2.1084,2.1084,2.1084,2.1084,845000000.0
2008-02-28 05:37:00,2.1084,2.1084,2.1081,2.1081,428100000.0
2008-02-28 05:38:00,2.1081,2.1085,2.1079,2.1082,272300000.0
2008-02-28 05:39:00,2.1082,2.1083,2.108,2.1081,297700000.0
2008-02-28 05:40:00,2.1081,2.1081,2.1077,2.1079,886300000.0
2008-02-28 05:41:00,2.10795,2.108,2.10755,2.1077,403700000.0
2008-02-28 05:42:00,2.1077,2.108,2.1076,2.1078,539500000.0
2008-02-28 05:43:00,2.1078,2.1079,2.1077,2.1078,449900000.0
2008-02-28 05:44:00,2.1078,2.108,2.1078,2.108,309900000.0
2008-02-28 05:45:00,2.108,2.1085,2.108,2.1083,269300000.0
2008-02-28 05:46:00,2.1083,2.1087,2.1082,2.1086,328800000.0
2008-02-28 05:47:00,2.1086,2.1088,2.1086,2.1087,311600000.0
2008-02-28 05:48:00,2.1087,2.1089,2.1086,2.1087,237200000.0
2008-02-28 05:49:00,2.1087,2.1089,2.1086,2.1087,206600000.0
2008-02-28 05:50:00,2.1087,2.1088,2.1087,2.1087,305100000.0
2008-02-28 05:51:00,2.1087,2.1087,2.1087,2.1087,374100000.0
2008-02-28 05:52:00,2.1087,2.1089,2.1086,2.10885,363200000.0
2008-02-28 05:53:00,2.10885,2.1089,2.1087,2.1087,429400000.0
2008-02-28 05:54:00,2.1087,2.10885,2.10865,2.10885,446300000.0
2008-02-28 05:55:00,2.10885,2.10885,2.1085,2.1085,837600000.0
2008-02-28 05:56:00,2.1085,2.1086,2.1085,2.1086,941400000.0
2008-02-28 05:57:00,2.1086,2.1086,2.1085,2.1085,899500000.0
2008-02-28 05:58:00,2.1085,2.1088,2.1085,2.1088,1161200000.0
2008-02-28 05:59:00,2.1088,2.1088,2.1085,2.1085,636300000.0
2008-02-28 06:00:00,2.1085,2.1088,2.1083,2.1088,757000000.0
2008-02-28 06:01:00,2.10885,2.10885,2.10825,2.10865,574000000.0
2008-02-28 06:02:00,2.1087,2.10905,2.1086,2.10895,367200000.0
2008-02-28 06:03:00,2.10895,2.1091,2.1089,2.109,379400000.0
2008-02-28 06:04:00,2.109,2.1091,2.1088,2.1091,425700000.0
2008-02-28 06:05:00,2.1091,2.1091,2.1089,2.1091,352000000.0
2008-02-28 06:06:00,2.1091,2.1091,2.1087,2.1089,423400000.0
2008-02-28 06:07:00,2.1089,2.1091,2.1089,2.109,416800000.0
2008-02-28 06:08:00,2.109,2.1091,2.1089,2.109,357600000.0
2008-02-28 06:09:00,2.109,2.1091,2.1089,2.1089,305500000.0
2008-02-28 06:10:00,2.1089,2.1089,2.1086,2.1086,581900000.0
2008-02-28 06:11:00,2.1086,2.1086,2.1086,2.1086,1488400000.0
2008-02-28 06:12:00,2.1086,2.1086,2.1086,2.1086,1078400000.0
2008-02-28 06:13:00,2.1086,2.1088,2.1086,2.1088,446300000.0
2008-02-28 06:14:00,2.1088,2.1088,2.1088,2.1088,430400000.0
2008-02-28 06:15:00,2.1088,2.1088,2.1088,2.1088,437300000.0
2008-02-28 06:16:00,2.1088,2.1088,2.1086,2.1088,390000000.0
2008-02-28 06:17:00,2.1088,2.1088,2.1086,2.1087,399100000.0
2008-02-28 06:18:00,2.1087,2.1088,2.1087,2.1088,345600000.0
2008-02-28 06:19:00,2.1088,2.1089,2.1088,2.1089,277600000.0
2008-02-28 06:20:00,2.1089,2.109,2.1086,2.1086,275700000.0
2008-02-28 06:21:00,2.1086,2.1086,2.10825,2.1083,305100000.0
2008-02-28 06:22:00,2.1083,2.1085,2.1083,2.1083,453600000.0
2008-02-28 06:23:00,2.1083,2.1083,2.1082,2.1082,420000000.0
2008-02-28 06:24:00,2.1082,2.1085,2.1082,2.1083,275800000.0
2008-02-28 06:25:00,2.1083,2.1085,2.1083,2.1085,338700000.0
2008-02-28 06:26:00,2.1085,2.1087,2.1085,2.1086,360100000.0
2008-02-28 06:27:00,2.1086,2.1094,2.1086,2.10905,747600000.0
2008-02-28 06:28:00,2.10905,2.1091,2.1086,2.1091,471400000.0
2008-02-28 06:29:00,2.1091,2.1093,2.1088,2.1092,312600000.0
2008-02-28 06:30:00,2.1092,2.1093,2.1089,2.109,536400000.0
2008-02-28 06:31:00,2.109,2.1093,2.109,2.109,678400000.0
2008-02-28 06:32:00,2.109,2.1093,2.109,2.109,703200000.0
2008-02-28 06:33:00,2.109,2.1094,2.109,2.1092,674000000.0
2008-02-28 06:34:00,2.1092,2.1092,2.1088,2.1091,474400000.0
2008-02-28 06:35:00,2.1091,2.1093,2.1091,2.1093,464900000.0
2008-02-28 06:36:00,2.1093,2.1096,2.1093,2.1093,805200000.0
2008-02-28 06:37:00,2.1093,2.1093,2.10925,2.1093,486800000.0
2008-02-28 06:38:00,2.1093,2.1093,2.1093,2.1093,276500000.0
2008-02-28 06:39:00,2.1093,2.1094,2.1092,2.1093,364000000.0
2008-02-28 06:40:00,2.1093,2.1093,2.1092,2.1092,472400000.0
2008-02-28 06:41:00,2.1092,2.1093,2.109,2.109,438200000.0
2008-02-28 06:42:00,2.1091,2.1091,2.1087,2.1088,511300000.0
2008-02-28 06:43:00,2.1088,2.1088,2.1088,2.1088,680100000.0
2008-02-28 06:44:00,2.1088,2.1088,2.1088,2.1088,657000000.0
2008-02-28 06:45:00,2.1088,2.1088,2.1088,2.1088,1246400000.0
2008-02-28 06:46:00,2.1088,2.1088,2.1088,2.1088,1258400000.0
2008-02-28 06:47:00,2.1088,2.1088,2.1088,2.1088,1079800000.0
2008-02-28 06:48:00,2.1088,2.1088,2.1088,2.1088,1014100000.0
2008-02-28 06:49:00,2.1088,2.1088,2.1088,2.1088,1253600000.0
2008-02-28 06:50:00,2.1088,2.1088,2.1088,2.1088,578500000.0
2008-02-28 06:51:00,2.1088,2.109,2.1088,2.1089,748900000.0
2008-02-28 06:52:00,2.1089,2.109,2.1089,2.109,538400000.0
2008-02-28 06:53:00,2.109,2.1091,2.1089,2.1091,480600000.0
2008-02-28 06:54:00,2.1091,2.1094,2.1089,2.1094,600100000.0
2008-02-28 06:55:00,2.10935,2.1095,2.109,2.1095,436600000.0
2008-02-28 06:56:00,2.1095,2.1098,2.1089,2.1091,309200000.0
2008-02-28 06:57:00,2.1094,2.1094,2.10905,2.10925,446900000.0
2008-02-28 06:58:00,2.10925,2.10935,2.1092,2.1092,449300000.0
2008-02-28 06:59:00,2.1092,2.1092,2.10875,2.10885,397100000.0
2008-02-28 07:00:00,2.10885,2.1092,2.1083,2.10865,359200000.0
2008-02-28 07:01:00,2.10865,2.10895,2.10865,2.1088,344700000.0
2008-02-28 07:02:00,2.1088,2.10935,2.1088,2.10915,358100000.0
2008-02-28 07:03:00,2.10915,2.10915,2.1083,2.1083,404600000.0
2008-02-28 07:04:00,2.1083,2.1085,2.10825,2.10845,455800000.0
2008-02-28 07:05:00,2.10845,2.1086,2.1083,2.1085,546600000.0
2008-02-28 07:06:00,2.1085,2.1085,2.1081,2.10815,468400000.0
2008-02-28 07:07:00,2.1081,2.1083,2.10795,2.108,435300000.0
2008-02-28 07:08:00,2.108,2.1081,2.1077,2.1078,393300000.0
2008-02-28 07:09:00,2.1078,2.1082,2.1077,2.1082,608200000.0
2008-02-28 07:10:00,2.1082,2.1083,2.10815,2.1083,491800000.0
2008-02-28 07:11:00,2.1083,2.1086,2.1083,2.1085,450200000.0
2008-02-28 07:12:00,2.1085,2.1085,2.1081,2.1082,205900000.0
2008-02-28 07:13:00,2.1082,2.1082,2.1079,2.1081,463600000.0
2008-02-28 07:14:00,2.1081,2.1089,2.1079,2.1084,490300000.0
2008-02-28 07:15:00,2.1084,2.1084,2.1079,2.1081,643700000.0
2008-02-28 07:16:00,2.1083,2.1085,2.1081,2.1082,1026000000.0
2008-02-28 07:17:00,2.1082,2.1082,2.1082,2.1082,756600000.0
2008-02-28 07:18:00,2.1082,2.1082,2.1082,2.1082,1102000000.0
2008-02-28 07:19:00,2.1082,2.1083,2.10815,2.1083,596800000.0
2008-02-28 07:20:00,2.1083,2.1083,2.1082,2.1082,502600000.0
2008-02-28 07:21:00,2.1082,2.1083,2.1082,2.1082,891200000.0
2008-02-28 07:22:00,2.1082,2.1082,2.1081,2.1081,776800000.0
2008-02-28 07:23:00,2.1081,2.1083,2.1081,2.1082,722600000.0
2008-02-28 07:24:00,2.1082,2.1085,2.1082,2.1085,499000000.0
2008-02-28 07:25:00,2.1085,2.1085,2.1085,2.1085,450000000.0
2008-02-28 07:26:00,2.1085,2.10855,2.1085,2.10855,452000000.0
2008-02-28 07:27:00,2.10855,2.1086,2.1084,2.10855,641600000.0
2008-02-28 07:28:00,2.10855,2.1086,2.10835,2.10855,467600000.0
2008-02-28 07:29:00,2.10855,2.10855,2.10835,2.10845,415100000.0
2008-02-28 07:30:00,2.10845,2.10845,2.1081,2.1083,635200000.0
2008-02-28 07:31:00,2.1083,2.1084,2.108,2.1082,423600000.0
2008-02-28 07:32:00,2.1082,2.1083,2.108,2.1082,442900000.0
2008-02-28 07:33:00,2.1082,2.1083,2.108,2.10815,485100000.0
2008-02-28 07:34:00,2.10815,2.1083,2.10805,2.10825,486000000.0
2008-02-28 07:35:00,2.10825,2.10825,2.108,2.108,525600000.0
2008-02-28 07:36:00,2.108,2.108,2.1077,2.1079,753900000.0
2008-02-28 07:37:00,2.1079,2.1081,2.1078,2.1081,913200000.0
2008-02-28 07:38:00,2.1081,2.1081,2.1079,2.108,577200000.0
2008-02-28 07:39:00,2.108,2.109,2.10785,2.1083,373900000.0
2008-02-28 07:40:00,2.1083,2.1084,2.108,2.1081,790500000.0
2008-02-28 07:41:00,2.1081,2.1083,2.1079,2.108,753800000.0
2008-02-28 07:42:00,2.108,2.1083,2.108,2.1083,2036000000.0
2008-02-28 07:43:00,2.1083,2.1084,2.108,2.1083,1034800000.0
2008-02-28 07:44:00,2.1083,2.1083,2.1076,2.1078,705600000.0
2008-02-28 07:45:00,2.1078,2.1081,2.1077,2.1079,1117600000.0
2008-02-28 07:46:00,2.1079,2.1081,2.1079,2.1079,1081500000.0
2008-02-28 07:47:00,2.1079,2.108,2.1076,2.1076,960000000.0
2008-02-28 07:48:00,2.1076,2.1077,2.1075,2.1077,517300000.0
2008-02-28 07:49:00,2.1077,2.108,2.1075,2.1075,595700000.0
2008-02-28 07:50:00,2.1075,2.1078,2.1073,2.1074,514500000.0
2008-02-28 07:51:00,2.1074,2.1074,2.10695,2.1071,714800000.0
2008-02-28 07:52:00,2.1071,2.1072,2.1071,2.1072,458800000.0
2008-02-28 07:53:00,2.1072,2.1073,2.1072,2.1072,606700000.0
2008-02-28 07:54:00,2.1072,2.1073,2.1071,2.1072,751400000.0
2008-02-28 07:55:00,2.1072,2.1073,2.1068,2.1068,1484400000.0
2008-02-28 07:56:00,2.1068,2.1071,2.1068,2.1069,917600000.0
2008-02-28 07:57:00,2.1069,2.1075,2.1069,2.1074,746100000.0
2008-02-28 07:58:00,2.1074,2.1074,2.1071,2.1072,793600000.0
2008-02-28 07:59:00,2.1072,2.1074,2.1072,2.1074,884800000.0
2008-02-28 08:00:00,2.1074,2.1078,2.1073,2.1078,1322000000.0
2008-02-28 08:01:00,2.1077,2.1077,2.1074,2.1077,1121700000.0
2008-02-28 08:02:00,2.1077,2.1077,2.1076,2.1076,843000000.0
2008-02-28 08:03:00,2.1076,2.1078,2.1076,2.1076,604700000.0
2008-02-28 08:04:00,2.1076,2.1076,2.1075,2.1076,1036400000.0
2008-02-28 08:05:00,2.1076,2.1081,2.1076,2.108,931800000.0
2008-02-28 08:06:00,2.108,2.1082,2.108,2.1081,481500000.0
2008-02-28 08:07:00,2.1081,2.1081,2.1076,2.1079,408600000.0
2008-02-28 08:08:00,2.1079,2.1082,2.1079,2.1081,548400000.0
2008-02-28 08:09:00,2.1081,2.1085,2.1081,2.1085,1045200000.0
2008-02-28 08:10:00,2.1085,2.1085,2.10805,2.10835,776000000.0
2008-02-28 08:11:00,2.10835,2.1086,2.10805,2.1083,387500000.0
2008-02-28 08:12:00,2.1083,2.10865,2.1083,2.10845,367000000.0
2008-02-28 08:13:00,2.10845,2.10845,2.1081,2.1081,445300000.0
2008-02-28 08:14:00,2.1081,2.10815,2.1079,2.108,1175600000.0
2008-02-28 08:15:00,2.108,2.1083,2.1079,2.10795,1427500000.0
2008-02-28 08:16:00,2.10795,2.1081,2.10795,2.1081,763500000.0
2008-02-28 08:17:00,2.1081,2.1083,2.1081,2.1082,468100000.0
2008-02-28 08:18:00,2.1082,2.1082,2.1082,2.1082,824500000.0
2008-02-28 08:19:00,2.1082,2.1082,2.108,2.108,744300000.0
2008-02-28 08:20:00,2.108,2.108,2.1078,2.108,1088400000.0
2008-02-28 08:21:00,2.108,2.1085,2.1078,2.10785,1255700000.0
2008-02-28 08:22:00,2.10785,2.108,2.10785,2.108,454300000.0
2008-02-28 08:23:00,2.108,2.10805,2.1079,2.10805,433200000.0
2008-02-28 08:24:00,2.10805,2.1083,2.108,2.10825,578700000.0
2008-02-28 08:25:00,2.10825,2.1086,2.10825,2.1086,1168400000.0
2008-02-28 08:26:00,2.1086,2.1086,2.10765,2.10765,966700000.0
2008-02-28 08:27:00,2.10765,2.108,2.1076,2.108,905700000.0
2008-02-28 08:28:00,2.108,2.10855,2.108,2.1085,435900000.0
2008-02-28 08:29:00,2.1085,2.1085,2.1081,2.10835,423900000.0
2008-02-28 08:30:00,2.1083,2.1084,2.108,2.10825,295400000.0
2008-02-28 08:31:00,2.10825,2.10835,2.108,2.10815,401100000.0
2008-02-28 08:32:00,2.10815,2.1083,2.10815,2.10825,390600000.0
2008-02-28 08:33:00,2.10825,2.10845,2.108,2.1081,180900000.0
2008-02-28 08:34:00,2.1081,2.10835,2.10785,2.10835,514000000.0
2008-02-28 08:35:00,2.10835,2.1086,2.10815,2.10835,347500000.0
2008-02-28 08:36:00,2.10835,2.10835,2.108,2.1082,323200000.0
2008-02-28 08:37:00,2.1082,2.10825,2.1078,2.1081,525800000.0
2008-02-28 08:38:00,2.1082,2.1082,2.1078,2.1078,535700000.0
2008-02-28 08:39:00,2.1078,2.1084,2.1078,2.1079,563400000.0
2008-02-28 08:40:00,2.1079,2.1081,2.1078,2.10805,303400000.0
2008-02-28 08:41:00,2.10805,2.1082,2.108,2.10805,993300000.0
2008-02-28 08:42:00,2.10805,2.1084,2.10805,2.10835,334900000.0
2008-02-28 08:43:00,2.10835,2.1087,2.10825,2.1087,424100000.0
2008-02-28 08:44:00,2.1087,2.1087,2.10815,2.10835,323000000.0
2008-02-28 08:45:00,2.10835,2.10865,2.1082,2.1085,457600000.0
2008-02-28 08:46:00,2.1085,2.10865,2.1085,2.1085,418500000.0
2008-02-28 08:47:00,2.1085,2.1085,2.1083,2.1084,589900000.0
2008-02-28 08:48:00,2.1084,2.10845,2.1084,2.1084,437800000.0
2008-02-28 08:49:00,2.1084,2.1084,2.1078,2.10795,329900000.0
2008-02-28 08:50:00,2.10795,2.10795,2.1078,2.1078,435600000.0
2008-02-28 08:51:00,2.1078,2.10815,2.1078,2.10815,172900000.0
2008-02-28 08:52:00,2.10815,2.10865,2.10805,2.1086,55500000.0
2008-02-28 08:53:00,2.1086,2.1086,2.10795,2.10795,147800000.0
2008-02-28 08:54:00,2.10795,2.10815,2.10785,2.10805,432000000.0
2008-02-28 08:55:00,2.10805,2.10815,2.10765,2.10765,78200000.0
2008-02-28 08:56:00,2.10765,2.10785,2.10765,2.10765,239400000.0
2008-02-28 08:57:00,2.10765,2.10815,2.1076,2.10775,55800000.0
2008-02-28 08:58:00,2.10775,2.10795,2.10765,2.10795,79700000.0
2008-02-28 08:59:00,2.10795,2.10805,2.1074,2.10785,162800000.0
2008-02-28 09:00:00,2.10785,2.10845,2.10775,2.10815,178800000.0
2008-02-28 09:01:00,2.10815,2.10815,2.1077,2.10795,245200000.0
2008-02-28 09:02:00,2.10795,2.10875,2.10795,2.10835,328400000.0
2008-02-28 09:03:00,2.10835,2.1087,2.10835,2.1086,355000000.0
2008-02-28 09:04:00,2.1086,2.1086,2.1079,2.1082,298300000.0
2008-02-28 09:05:00,2.10815,2.1083,2.10785,2.1079,269300000.0
2008-02-28 09:06:00,2.1078,2.10795,2.10725,2.1077,119600000.0
2008-02-28 09:07:00,2.1077,2.1078,2.1074,2.10765,202200000.0
2008-02-28 09:08:00,2.10765,2.10775,2.1072,2.10745,177100000.0
2008-02-28 09:09:00,2.10745,2.1078,2.10745,2.1077,207400000.0
2008-02-28 09:10:00,2.1077,2.1078,2.10755,2.1076,351000000.0
2008-02-28 09:11:00,2.1077,2.1077,2.10725,2.10725,654800000.0
2008-02-28 09:12:00,2.10725,2.1074,2.107,2.1073,532400000.0
2008-02-28 09:13:00,2.1073,2.1073,2.1072,2.1072,871600000.0
2008-02-28 09:14:00,2.1072,2.1078,2.10715,2.1078,615200000.0
2008-02-28 09:15:00,2.1078,2.1078,2.1076,2.1078,660800000.0
2008-02-28 09:16:00,2.1079,2.1079,2.1075,2.1077,782100000.0
2008-02-28 09:17:00,2.1077,2.1079,2.1076,2.1078,554000000.0
2008-02-28 09:18:00,2.1078,2.1078,2.1064,2.1065,556100000.0
2008-02-28 09:19:00,2.1065,2.1067,2.10585,2.106,413100000.0
2008-02-28 09:20:00,2.106,2.1065,2.10475,2.10485,447600000.0
2008-02-28 09:21:00,2.10485,2.1051,2.1046,2.1048,491900000.0
2008-02-28 09:22:00,2.1048,2.1054,2.1047,2.1052,725200000.0
2008-02-28 09:23:00,2.1052,2.1054,2.1052,2.1053,930400000.0
2008-02-28 09:24:00,2.1053,2.10565,2.1031,2.1031,730000000.0
2008-02-28 09:25:00,2.103,2.1039,2.1027,2.1038,470800000.0
2008-02-28 09:26:00,2.1038,2.1039,2.1029,2.1029,647700000.0
2008-02-28 09:27:00,2.1029,2.1031,2.1017,2.1021,617100000.0
2008-02-28 09:28:00,2.1021,2.1028,2.1021,2.1025,803500000.0
2008-02-28 09:29:00,2.1025,2.103,2.1022,2.1027,602600000.0
2008-02-28 09:30:00,2.1027,2.1029,2.1021,2.1025,679400000.0
2008-02-28 09:31:00,2.1025,2.1028,2.1023,2.1028,314400000.0
2008-02-28 09:32:00,2.1028,2.10315,2.1026,2.1031,393300000.0
2008-02-28 09:33:00,2.1031,2.1034,2.1028,2.1033,561700000.0
2008-02-28 09:34:00,2.1033,2.1033,2.10275,2.1032,710100000.0
2008-02-28 09:35:00,2.1032,2.1032,2.1027,2.10275,538800000.0
2008-02-28 09:36:00,2.1027,2.1031,2.1023,2.1026,280100000.0
2008-02-28 09:37:00,2.1026,2.103,2.10255,2.103,274700001.0
2008-02-28 09:38:00,2.103,2.1036,2.103,2.103,532200000.0
2008-02-28 09:39:00,2.103,2.1036,2.103,2.1031,863200000.0
2008-02-28 09:40:00,2.1031,2.1035,2.103,2.1033,897900000.0
2008-02-28 09:41:00,2.1033,2.1035,2.1028,2.1028,464500000.0
2008-02-28 09:42:00,2.1028,2.1031,2.1027,2.1028,510999999.0
2008-02-28 09:43:00,2.1029,2.103,2.1022,2.10235,349900000.0
2008-02-28 09:44:00,2.1024,2.1027,2.10185,2.102,534600000.0
2008-02-28 09:45:00,2.102,2.1021,2.1011,2.1012,477600000.0
2008-02-28 09:46:00,2.1013,2.1015,2.1011,2.1015,504900000.0
2008-02-28 09:47:00,2.10145,2.10145,2.0999,2.1,577300000.0
2008-02-28 09:48:00,2.1,2.1002,2.09975,2.1,705000000.0
2008-02-28 09:49:00,2.1,2.1007,2.1,2.1001,631900000.0
2008-02-28 09:50:00,2.1001,2.1004,2.1,2.10035,432400000.0
2008-02-28 09:51:00,2.10035,2.1004,2.0999,2.0999,773500000.0
2008-02-28 09:52:00,2.0999,2.1003,2.0994,2.0994,620800000.0
2008-02-28 09:53:00,2.0994,2.0996,2.0989,2.099,537100000.0
2008-02-28 09:54:00,2.099,2.0995,2.099,2.0993,659900000.0
2008-02-28 09:55:00,2.0993,2.1003,2.0993,2.1003,662400000.0
2008-02-28 09:56:00,2.1003,2.1005,2.1001,2.1002,733000000.0
2008-02-28 09:57:00,2.1002,2.1005,2.1002,2.1002,231900000.0
2008-02-28 09:58:00,2.1002,2.1004,2.1001,2.1003,667700000.0
2008-02-28 09:59:00,2.1003,2.1014,2.1003,2.1014,543000000.0
2008-02-28 10:00:00,2.1013,2.1015,2.1009,2.1012,706000000.0
2008-02-28 10:01:00,2.1012,2.1025,2.1011,2.1023,581300000.0
2008-02-28 10:02:00,2.1022,2.1023,2.1017,2.1021,529200000.0
2008-02-28 10:03:00,2.1021,2.1028,2.1018,2.1022,673100000.0
2008-02-28 10:04:00,2.1022,2.1025,2.10215,2.1023,407100000.0
2008-02-28 10:05:00,2.1023,2.1026,2.1021,2.1024,533200000.0
2008-02-28 10:06:00,2.1024,2.1028,2.1021,2.1025,424200000.0
2008-02-28 10:07:00,2.1025,2.1029,2.1024,2.1027,566500000.0
2008-02-28 10:08:00,2.1027,2.1029,2.1025,2.1025,439500000.0
2008-02-28 10:09:00,2.1025,2.1029,2.1025,2.1027,653300000.0
2008-02-28 10:10:00,2.1027,2.103,2.1025,2.1027,599400000.0
2008-02-28 10:11:00,2.1027,2.1031,2.1025,2.1029,793100000.0
2008-02-28 10:12:00,2.1029,2.1031,2.1029,2.1029,703400000.0
2008-02-28 10:13:00,2.1029,2.103,2.1026,2.1026,518600000.0
2008-02-28 10:14:00,2.1026,2.1032,2.1024,2.1031,642400000.0
2008-02-28 10:15:00,2.1031,2.1033,2.10265,2.103,515600000.0
2008-02-28 10:16:00,2.103,2.103,2.1026,2.10275,476300000.0
2008-02-28 10:17:00,2.10275,2.1031,2.1026,2.1027,611800000.0
2008-02-28 10:18:00,2.1027,2.1028,2.10245,2.1025,844500000.0
2008-02-28 10:19:00,2.1025,2.1027,2.1024,2.1025,815300000.0
2008-02-28 10:20:00,2.1025,2.10295,2.1025,2.10295,625600000.0
2008-02-28 10:21:00,2.10295,2.103,2.1025,2.1027,499300000.0
2008-02-28 10:22:00,2.1027,2.103,2.1024,2.1028,603700000.0
2008-02-28 10:23:00,2.1028,2.1033,2.1024,2.1029,451000000.0
2008-02-28 10:24:00,2.1029,2.1033,2.1025,2.1026,718800000.0
2008-02-28 10:25:00,2.1026,2.1038,2.1025,2.10355,714000000.0
2008-02-28 10:26:00,2.1034,2.10365,2.10275,2.1028,429900000.0
2008-02-28 10:27:00,2.1028,2.1035,2.1028,2.1032,699200000.0
2008-02-28 10:28:00,2.1032,2.1039,2.1031,2.1035,534000000.0
2008-02-28 10:29:00,2.1035,2.1041,2.1031,2.1032,467100000.0
2008-02-28 10:30:00,2.1031,2.1041,2.1031,2.104,415800000.0
2008-02-28 10:31:00,2.104,2.1042,2.1031,2.1035,440400000.0
2008-02-28 10:32:00,2.1034,2.1036,2.1031,2.1034,612300000.0
2008-02-28 10:33:00,2.1034,2.104,2.1034,2.104,885900000.0
2008-02-28 10:34:00,2.104,2.1045,2.1039,2.1044,276500000.0
2008-02-28 10:35:00,2.1044,2.1044,2.10395,2.104,64300000.0
2008-02-28 10:36:00,2.104,2.10565,2.104,2.10505,92100000.0
2008-02-28 10:37:00,2.10505,2.1054,2.1049,2.10515,234800000.0
2008-02-28 10:38:00,2.10505,2.10615,2.1049,2.10605,78100000.0
2008-02-28 10:39:00,2.10605,2.1068,2.106,2.1064,166000000.0
2008-02-28 10:40:00,2.1064,2.1064,2.1057,2.106,290200000.0
2008-02-28 10:41:00,2.106,2.1063,2.1057,2.1062,129000000.0
2008-02-28 10:42:00,2.1062,2.10675,2.106,2.10635,121100000.0
2008-02-28 10:43:00,2.10635,2.1069,2.10635,2.1065,445400000.0
2008-02-28 10:44:00,2.1065,2.1071,2.1065,2.1066,189200000.0
2008-02-28 10:45:00,2.1066,2.107,2.1065,2.1066,435300000.0
2008-02-28 10:46:00,2.1066,2.1073,2.1062,2.1062,208600000.0
2008-02-28 10:47:00,2.1061,2.1069,2.106,2.1065,107200000.0
2008-02-28 10:48:00,2.1065,2.1067,2.1063,2.1066,114700000.0
2008-02-28 10:49:00,2.1066,2.1084,2.1063,2.1079,191300000.0
2008-02-28 10:50:00,2.1079,2.108,2.107,2.1071,317300000.0
2008-02-28 10:51:00,2.1071,2.1071,2.106,2.1062,256200000.0
2008-02-28 10:52:00,2.1062,2.107,2.1062,2.1069,148100000.0
2008-02-28 10:53:00,2.107,2.1073,2.1067,2.1069,580300000.0
2008-02-28 10:54:00,2.1069,2.10715,2.1065,2.1067,231400000.0
2008-02-28 10:55:00,2.1067,2.1069,2.1065,2.1068,109300000.0
2008-02-28 10:56:00,2.1068,2.1068,2.1064,2.1064,91000000.0
2008-02-28 10:57:00,2.1064,2.1069,2.1063,2.1067,182900000.0
2008-02-28 10:58:00,2.1067,2.1069,2.1064,2.1065,187100000.0
2008-02-28 10:59:00,2.1065,2.1067,2.1061,2.1063,250550000.0
2008-02-28 11:00:00,2.1061,2.1069,2.1061,2.1069,98600000.0
2008-02-28 11:01:00,2.1069,2.1069,2.1063,2.1064,256400000.0
2008-02-28 11:02:00,2.1064,2.1065,2.1062,2.1063,100500000.0
2008-02-28 11:03:00,2.1064,2.1066,2.1061,2.1064,128900000.0
2008-02-28 11:04:00,2.1064,2.1064,2.1061,2.1063,143800000.0
2008-02-28 11:05:00,2.1063,2.1064,2.1062,2.1062,73200000.0
2008-02-28 11:06:00,2.1062,2.1064,2.1062,2.1062,244800000.0
2008-02-28 11:07:00,2.1062,2.107,2.106,2.107,338300000.0
2008-02-28 11:08:00,2.107,2.1072,2.1068,2.107,346300000.0
2008-02-28 11:09:00,2.107,2.1072,2.1067,2.1068,338800000.0
2008-02-28 11:10:00,2.1068,2.1074,2.1067,2.1073,316900000.0
2008-02-28 11:11:00,2.1073,2.1076,2.1073,2.1073,321100000.0
2008-02-28 11:12:00,2.1073,2.1074,2.1066,2.107,402500000.0
2008-02-28 11:13:00,2.107,2.1072,2.1066,2.107,232000000.0
2008-02-28 11:14:00,2.107,2.107,2.1065,2.1069,106500000.0
2008-02-28 11:15:00,2.1069,2.107,2.1067,2.1069,249300000.0
2008-02-28 11:16:00,2.1069,2.1073,2.1068,2.107,279200000.0
2008-02-28 11:17:00,2.107,2.1074,2.107,2.1071,367100000.0
2008-02-28 11:18:00,2.1071,2.1073,2.1068,2.1069,327700000.0
2008-02-28 11:19:00,2.1069,2.1069,2.1068,2.1069,455100000.0
2008-02-28 11:20:00,2.1069,2.1069,2.1065,2.1065,180100000.0
2008-02-28 11:21:00,2.1067,2.1071,2.1065,2.1069,150300000.0
2008-02-28 11:22:00,2.1069,2.1072,2.1069,2.1072,129500000.0
2008-02-28 11:23:00,2.1072,2.1073,2.107,2.1071,124200000.0
2008-02-28 11:24:00,2.1071,2.1074,2.107,2.1071,247000000.0
2008-02-28 11:25:00,2.1071,2.1073,2.107,2.1071,207600000.0
2008-02-28 11:26:00,2.1071,2.1072,2.1069,2.107,705400000.0
2008-02-28 11:27:00,2.1069,2.1072,2.1069,2.1071,262200000.0
2008-02-28 11:28:00,2.1071,2.1071,2.1066,2.1067,187000000.0
2008-02-28 11:29:00,2.1066,2.1068,2.1064,2.1064,172400000.0
2008-02-28 11:30:00,2.1064,2.1065,2.1062,2.1063,517800000.0
2008-02-28 11:31:00,2.1063,2.1063,2.1055,2.1058,195800000.0
2008-02-28 11:32:00,2.1058,2.1068,2.10575,2.1064,469200000.0
2008-02-28 11:33:00,2.1064,2.1067,2.1063,2.1066,478300000.0
2008-02-28 11:34:00,2.1066,2.1067,2.1064,2.1066,617400000.0
2008-02-28 11:35:00,2.1066,2.1067,2.1065,2.1067,283500000.0
2008-02-28 11:36:00,2.1067,2.1067,2.1064,2.1066,145200000.0
2008-02-28 11:37:00,2.1066,2.1067,2.1064,2.1065,462500000.0
2008-02-28 11:38:00,2.1065,2.1069,2.1064,2.1067,662300000.0
2008-02-28 11:39:00,2.1067,2.107,2.1066,2.1069,464600000.0
2008-02-28 11:40:00,2.1069,2.1071,2.1068,2.1069,335600000.0
2008-02-28 11:41:00,2.1069,2.1072,2.10675,2.107,519700000.0
2008-02-28 11:42:00,2.1071,2.1071,2.1065,2.1068,184500000.0
2008-02-28 11:43:00,2.1068,2.1068,2.1065,2.1067,364300000.0
2008-02-28 11:44:00,2.1067,2.1067,2.1062,2.1065,300800000.0
2008-02-28 11:45:00,2.1065,2.1067,2.1063,2.1066,392100000.0
2008-02-28 11:46:00,2.1066,2.1069,2.1066,2.1067,434300000.0
2008-02-28 11:47:00,2.1067,2.1069,2.1065,2.1065,431600000.0
2008-02-28 11:48:00,2.1065,2.107,2.1065,2.107,545500000.0
2008-02-28 11:49:00,2.107,2.1072,2.1069,2.1069,144100000.0
2008-02-28 11:50:00,2.1069,2.1072,2.1066,2.1066,284900000.0
2008-02-28 11:51:00,2.1066,2.1069,2.1065,2.10675,341000000.0
2008-02-28 11:52:00,2.10675,2.1068,2.10655,2.1068,362700000.0
2008-02-28 11:53:00,2.1068,2.1068,2.1067,2.1067,109400000.0
2008-02-28 11:54:00,2.1067,2.1067,2.1064,2.1064,239000000.0
2008-02-28 11:55:00,2.1064,2.10655,2.1064,2.1065,717800000.0
2008-02-28 11:56:00,2.1065,2.1066,2.1062,2.1063,116900000.0
2008-02-28 11:57:00,2.1063,2.1063,2.1058,2.1062,120000000.0
2008-02-28 11:58:00,2.1062,2.10625,2.106,2.1062,192400000.0
2008-02-28 11:59:00,2.1062,2.1062,2.106,2.106,268500000.0
2008-02-28 12:00:00,2.106,2.1063,2.106,2.1063,229600000.0
2008-02-28 12:01:00,2.1063,2.1063,2.10595,2.106,192100000.0
2008-02-28 12:02:00,2.106,2.1068,2.1059,2.1065,140400000.0
2008-02-28 12:03:00,2.1065,2.1065,2.1061,2.1064,73900000.0
2008-02-28 12:04:00,2.1064,2.1073,2.1064,2.10675,97500000.0
2008-02-28 12:05:00,2.10675,2.1078,2.1067,2.10735,253200000.0
2008-02-28 12:06:00,2.10735,2.1084,2.10735,2.1083,109800000.0
2008-02-28 12:07:00,2.1083,2.1088,2.10825,2.1088,144300000.0
2008-02-28 12:08:00,2.10885,2.1091,2.1086,2.10865,97300000.0
2008-02-28 12:09:00,2.10865,2.1087,2.108,2.1081,151400000.0
2008-02-28 12:10:00,2.1081,2.10835,2.1081,2.1082,342700000.0
2008-02-28 12:11:00,2.1082,2.1082,2.10805,2.1081,220300000.0
2008-02-28 12:12:00,2.1081,2.1085,2.10785,2.1079,160300000.0
2008-02-28 12:13:00,2.1079,2.10855,2.10785,2.10845,245300000.0
2008-02-28 12:14:00,2.10845,2.1085,2.108,2.1081,371400000.0
2008-02-28 12:15:00,2.1081,2.1088,2.10795,2.10855,228000000.0
2008-02-28 12:16:00,2.10855,2.1087,2.1082,2.1083,200600000.0
2008-02-28 12:17:00,2.10825,2.1084,2.10755,2.1076,203300000.0
2008-02-28 12:18:00,2.1076,2.10775,2.1075,2.1076,161900000.0
2008-02-28 12:19:00,2.1076,2.1082,2.10755,2.1082,218700000.0
2008-02-28 12:20:00,2.1082,2.1082,2.1078,2.1082,79200000.0
2008-02-28 12:21:00,2.1082,2.1089,2.1081,2.1086,87700000.0
2008-02-28 12:22:00,2.1086,2.1086,2.1081,2.1082,161900000.0
2008-02-28 12:23:00,2.1082,2.10855,2.1081,2.1084,237800000.0
2008-02-28 12:24:00,2.1084,2.1087,2.1078,2.10795,302600000.0
2008-02-28 12:25:00,2.108,2.1081,2.1071,2.1071,295200000.0
2008-02-28 12:26:00,2.1071,2.1071,2.10675,2.1068,239300000.0
2008-02-28 12:27:00,2.1068,2.1072,2.10675,2.1069,86600000.0
2008-02-28 12:28:00,2.1069,2.107,2.1064,2.1066,103300000.0
2008-02-28 12:29:00,2.1066,2.107,2.1065,2.1069,68400000.0
2008-02-28 12:30:00,2.1068,2.1069,2.1062,2.1065,178300000.0
2008-02-28 12:31:00,2.1065,2.1065,2.1062,2.1063,256200000.0
2008-02-28 12:32:00,2.1063,2.1064,2.10615,2.10615,127900000.0
2008-02-28 12:33:00,2.10615,2.1064,2.1057,2.1058,122500000.0
2008-02-28 12:34:00,2.1058,2.1067,2.10575,2.1063,210300000.0
2008-02-28 12:35:00,2.1064,2.10705,2.1055,2.1059,136500000.0
2008-02-28 12:36:00,2.10595,2.106,2.1053,2.1057,214800000.0
2008-02-28 12:37:00,2.1057,2.1059,2.1048,2.1051,207200000.0
2008-02-28 12:38:00,2.1051,2.1056,2.10475,2.10525,321900000.0
2008-02-28 12:39:00,2.10535,2.1056,2.1053,2.1054,372300000.0
2008-02-28 12:40:00,2.1054,2.1054,2.1049,2.10505,344100000.0
2008-02-28 12:41:00,2.10505,2.1052,2.10465,2.1048,249600000.0
2008-02-28 12:42:00,2.1048,2.1049,2.1045,2.1048,258700000.0
2008-02-28 12:43:00,2.1049,2.1051,2.10475,2.1051,138200000.0
2008-02-28 12:44:00,2.1051,2.1054,2.1043,2.1043,79100000.0
2008-02-28 12:45:00,2.1043,2.1044,2.1041,2.1043,74600000.0
2008-02-28 12:46:00,2.1043,2.1043,2.1038,2.10395,180600000.0
2008-02-28 12:47:00,2.10395,2.1052,2.1039,2.10505,265600000.0
2008-02-28 12:48:00,2.10505,2.10515,2.10375,2.1038,229800000.0
2008-02-28 12:49:00,2.1037,2.10405,2.1033,2.10365,73900000.0
2008-02-28 12:50:00,2.10365,2.104,2.10365,2.1039,57500000.0
2008-02-28 12:51:00,2.1038,2.1039,2.1034,2.1035,112600000.0
2008-02-28 12:52:00,2.1035,2.1037,2.10325,2.10335,180000000.0
2008-02-28 12:53:00,2.1034,2.1036,2.1033,2.1035,135200000.0
2008-02-28 12:54:00,2.1035,2.10395,2.1035,2.10385,93800000.0
2008-02-28 12:55:00,2.10385,2.10525,2.1038,2.10525,87800000.0
2008-02-28 12:56:00,2.10525,2.1054,2.1049,2.1052,79600000.0
2008-02-28 12:57:00,2.1052,2.1058,2.10465,2.10465,232100000.0
2008-02-28 12:58:00,2.10475,2.10515,2.1041,2.1046,123600000.0
2008-02-28 12:59:00,2.1046,2.1051,2.10445,2.1047,111900000.0
2008-02-28 13:00:00,2.1047,2.1049,2.10425,2.1044,186400000.0
2008-02-28 13:01:00,2.10435,2.1045,2.1042,2.1042,101200000.0
2008-02-28 13:02:00,2.1042,2.10445,2.1038,2.1039,141100000.0
2008-02-28 13:03:00,2.1039,2.1042,2.1037,2.10395,194200000.0
2008-02-28 13:04:00,2.10385,2.10425,2.10355,2.1036,143900000.0
2008-02-28 13:05:00,2.1036,2.10365,2.1032,2.1033,239000000.0
2008-02-28 13:06:00,2.1033,2.10365,2.10325,2.1036,440400000.0
2008-02-28 13:07:00,2.1036,2.1037,2.1034,2.1036,77900000.0
2008-02-28 13:08:00,2.1036,2.10445,2.1036,2.10415,217700000.0
2008-02-28 13:09:00,2.10415,2.10435,2.10395,2.10435,327000000.0
2008-02-28 13:10:00,2.1044,2.10445,2.1037,2.10405,107200000.0
2008-02-28 13:11:00,2.10405,2.1041,2.1037,2.104,205100000.0
2008-02-28 13:12:00,2.1041,2.10445,2.1039,2.1039,118600000.0
2008-02-28 13:13:00,2.1039,2.1039,2.10315,2.1034,272700000.0
2008-02-28 13:14:00,2.10335,2.1037,2.1033,2.1037,173900000.0
2008-02-28 13:15:00,2.1037,2.1042,2.1034,2.1042,228000000.0
2008-02-28 13:16:00,2.1042,2.10455,2.1041,2.10425,289600000.0
2008-02-28 13:17:00,2.10425,2.10475,2.10415,2.10435,434700000.0
2008-02-28 13:18:00,2.1044,2.10475,2.10435,2.1047,208200000.0
2008-02-28 13:19:00,2.1047,2.1047,2.10445,2.1045,119900000.0
2008-02-28 13:20:00,2.1045,2.1048,2.10445,2.1046,310900000.0
2008-02-28 13:21:00,2.1046,2.10475,2.1043,2.1045,239600000.0
2008-02-28 13:22:00,2.1045,2.1045,2.1042,2.10425,195200000.0
2008-02-28 13:23:00,2.10425,2.10445,2.104,2.10405,131100000.0
2008-02-28 13:24:00,2.1042,2.1042,2.10355,2.10355,130900000.0
2008-02-28 13:25:00,2.1036,2.10385,2.1036,2.1037,362800000.0
2008-02-28 13:26:00,2.1037,2.1039,2.10335,2.1035,112300000.0
2008-02-28 13:27:00,2.1035,2.1038,2.10325,2.10325,194400000.0
2008-02-28 13:28:00,2.10325,2.10335,2.1028,2.1032,140100000.0
2008-02-28 13:29:00,2.1032,2.1034,2.1024,2.10265,233600000.0
2008-02-28 13:30:00,2.10265,2.103,2.10265,2.10275,60400000.0
2008-02-28 13:31:00,2.10275,2.103,2.10265,2.10275,84900000.0
2008-02-28 13:32:00,2.10275,2.10315,2.1027,2.1029,62900000.0
2008-02-28 13:33:00,2.1029,2.10305,2.1027,2.10295,66200000.0
2008-02-28 13:34:00,2.10295,2.103,2.1027,2.10275,252600000.0
2008-02-28 13:35:00,2.10275,2.1029,2.10265,2.1029,181300000.0
2008-02-28 13:36:00,2.1029,2.10315,2.1028,2.10305,97200000.0
2008-02-28 13:37:00,2.10305,2.10305,2.10285,2.1029,165900000.0
2008-02-28 13:38:00,2.1029,2.1039,2.1029,2.1033,129600000.0
2008-02-28 13:39:00,2.10335,2.1036,2.103,2.1032,204500000.0
2008-02-28 13:40:00,2.1032,2.1033,2.103,2.10305,232200000.0
2008-02-28 13:41:00,2.103,2.1033,2.10285,2.10305,253800000.0
2008-02-28 13:42:00,2.10305,2.10345,2.10295,2.1033,276800000.0
2008-02-28 13:43:00,2.1033,2.1035,2.10325,2.1033,116600000.0
2008-02-28 13:44:00,2.1033,2.1037,2.10325,2.1036,101800000.0
2008-02-28 13:45:00,2.1036,2.104,2.1036,2.1039,79500000.0
2008-02-28 13:46:00,2.1039,2.1042,2.10365,2.104,192300000.0
2008-02-28 13:47:00,2.104,2.104,2.1037,2.1037,92500000.0
2008-02-28 13:48:00,2.1037,2.1039,2.10315,2.10325,137400000.0
2008-02-28 13:49:00,2.10325,2.1033,2.1024,2.1025,219500000.0
2008-02-28 13:50:00,2.1025,2.10285,2.1024,2.1027,193000000.0
2008-02-28 13:51:00,2.1027,2.10305,2.1027,2.1028,226900000.0
2008-02-28 13:52:00,2.1028,2.103,2.1028,2.103,214500000.0
2008-02-28 13:53:00,2.103,2.103,2.1028,2.1029,219100000.0
2008-02-28 13:54:00,2.1031,2.1031,2.1025,2.10255,259900000.0
2008-02-28 13:55:00,2.10255,2.1028,2.1023,2.1024,320600000.0
2008-02-28 13:56:00,2.1024,2.1026,2.10235,2.1024,155000000.0
2008-02-28 13:57:00,2.1024,2.1031,2.1024,2.1029,190600000.0
2008-02-28 13:58:00,2.1029,2.1031,2.1027,2.103,500200000.0
2008-02-28 13:59:00,2.1029,2.1042,2.1028,2.1042,423100000.0
2008-02-28 14:00:00,2.1041,2.1041,2.10335,2.1038,230600000.0
2008-02-28 14:01:00,2.1038,2.10425,2.1036,2.10395,258000000.0
2008-02-28 14:02:00,2.10395,2.10445,2.1039,2.10405,161600000.0
2008-02-28 14:03:00,2.10405,2.1044,2.10405,2.10435,115000000.0
2008-02-28 14:04:00,2.10435,2.1047,2.10425,2.1043,306800000.0
2008-02-28 14:05:00,2.1043,2.1044,2.10415,2.1044,176900000.0
2008-02-28 14:06:00,2.1044,2.1045,2.1041,2.1041,214000000.0
2008-02-28 14:07:00,2.1041,2.1046,2.10405,2.1046,160900000.0
2008-02-28 14:08:00,2.1046,2.1049,2.10445,2.1049,113000000.0
2008-02-28 14:09:00,2.1049,2.1049,2.1049,2.1049,68100000.0
2008-02-28 14:10:00,2.1049,2.1051,2.1048,2.1051,127300000.0
2008-02-28 14:11:00,2.1051,2.10525,2.105,2.1051,287800000.0
2008-02-28 14:12:00,2.1051,2.10525,2.1048,2.1049,179900000.0
2008-02-28 14:13:00,2.1049,2.10495,2.10445,2.10465,165000000.0
2008-02-28 14:14:00,2.10465,2.1049,2.10465,2.10485,349800000.0
2008-02-28 14:15:00,2.10485,2.10515,2.1046,2.1051,396800000.0
2008-02-28 14:16:00,2.1051,2.1053,2.1046,2.105,270000000.0
2008-02-28 14:17:00,2.105,2.1051,2.10495,2.10505,145800000.0
2008-02-28 14:18:00,2.10505,2.1052,2.1047,2.1047,150200000.0
2008-02-28 14:19:00,2.1047,2.1047,2.1044,2.1044,149000000.0
2008-02-28 14:20:00,2.1044,2.1046,2.1042,2.1045,228000000.0
2008-02-28 14:21:00,2.1045,2.105,2.1045,2.10485,236400000.0
2008-02-28 14:22:00,2.10485,2.1053,2.1048,2.1053,128400000.0
2008-02-28 14:23:00,2.1053,2.1053,2.105,2.1052,140700000.0
2008-02-28 14:24:00,2.1052,2.1054,2.1051,2.1052,142000000.0
2008-02-28 14:25:00,2.1052,2.1054,2.1051,2.1053,169300000.0
2008-02-28 14:26:00,2.1053,2.1057,2.1049,2.1053,127500000.0
2008-02-28 14:27:00,2.10525,2.1058,2.10525,2.1055,91300000.0
2008-02-28 14:28:00,2.1055,2.1056,2.1052,2.1055,79600000.0
2008-02-28 14:29:00,2.10545,2.1058,2.1054,2.10555,118500000.0
2008-02-28 14:30:00,2.10555,2.10555,2.10525,2.10525,200700000.0
2008-02-28 14:31:00,2.10525,2.1057,2.1051,2.1056,254700000.0
2008-02-28 14:32:00,2.1056,2.10595,2.1055,2.1059,193100000.0
2008-02-28 14:33:00,2.1059,2.1059,2.1053,2.1056,353000000.0
2008-02-28 14:34:00,2.1056,2.1058,2.1054,2.1054,293400000.0
2008-02-28 14:35:00,2.1054,2.1056,2.1051,2.1052,235900000.0
2008-02-28 14:36:00,2.1052,2.1055,2.1051,2.1051,376200000.0
2008-02-28 14:37:00,2.1051,2.10545,2.10505,2.1053,152500000.0
2008-02-28 14:38:00,2.1054,2.10575,2.1053,2.10565,467300000.0
2008-02-28 14:39:00,2.10565,2.1057,2.1053,2.10545,308100000.0
2008-02-28 14:40:00,2.10545,2.1059,2.1054,2.10575,200300000.0
2008-02-28 14:41:00,2.1058,2.1059,2.1055,2.1055,267600000.0
2008-02-28 14:42:00,2.1055,2.1057,2.10535,2.1057,122500000.0
2008-02-28 14:43:00,2.1057,2.1057,2.1057,2.1057,139300000.0
2008-02-28 14:44:00,2.1057,2.1057,2.1053,2.1056,121100000.0
2008-02-28 14:45:00,2.1056,2.1057,2.10525,2.1057,191000000.0
2008-02-28 14:46:00,2.1057,2.1058,2.1052,2.10565,224100000.0
2008-02-28 14:47:00,2.10565,2.1059,2.1056,2.1056,136300000.0
2008-02-28 14:48:00,2.1056,2.1058,2.1054,2.10545,182500000.0
2008-02-28 14:49:00,2.10545,2.1056,2.1054,2.10545,190100000.0
2008-02-28 14:50:00,2.10545,2.1062,2.10535,2.1062,201000000.0
2008-02-28 14:51:00,2.1062,2.1063,2.1055,2.1058,78100000.0
2008-02-28 14:52:00,2.1058,2.106,2.1057,2.1057,97200000.0
2008-02-28 14:53:00,2.1057,2.1061,2.1057,2.106,71300000.0
2008-02-28 14:54:00,2.106,2.1062,2.1054,2.1055,83300000.0
2008-02-28 14:55:00,2.1055,2.1055,2.1052,2.1053,117400000.0
2008-02-28 14:56:00,2.1053,2.1053,2.1051,2.1052,87000000.0
2008-02-28 14:57:00,2.1052,2.1057,2.10515,2.1053,170300000.0
2008-02-28 14:58:00,2.1053,2.1058,2.1053,2.10575,195000000.0
2008-02-28 14:59:00,2.10575,2.1063,2.1053,2.1063,147600000.0
2008-02-28 15:00:00,2.1063,2.1067,2.1063,2.1066,86900000.0
2008-02-28 15:01:00,2.1066,2.1066,2.1062,2.1062,276700000.0
2008-02-28 15:02:00,2.1062,2.1062,2.10595,2.106,111600000.0
2008-02-28 15:03:00,2.106,2.10615,2.1057,2.10615,421600000.0
2008-02-28 15:04:00,2.1061,2.10625,2.1056,2.1058,306000000.0
2008-02-28 15:05:00,2.1058,2.10585,2.1055,2.1055,228200000.0
2008-02-28 15:06:00,2.1055,2.1058,2.1051,2.1053,199100000.0
2008-02-28 15:07:00,2.1053,2.1059,2.1052,2.1057,157500000.0
2008-02-28 15:08:00,2.1057,2.1062,2.1057,2.1058,99500000.0
2008-02-28 15:09:00,2.1058,2.106,2.1056,2.1059,140500000.0
2008-02-28 15:10:00,2.1059,2.106,2.1055,2.1055,309600000.0
2008-02-28 15:11:00,2.1055,2.1058,2.1054,2.10575,180200000.0
2008-02-28 15:12:00,2.1058,2.1063,2.10555,2.10555,376500000.0
2008-02-28 15:13:00,2.1056,2.1063,2.10545,2.1063,460000000.0
2008-02-28 15:14:00,2.1063,2.107,2.1063,2.10645,221700000.0
2008-02-28 15:15:00,2.10645,2.1065,2.10555,2.10555,149700000.0
2008-02-28 15:16:00,2.10555,2.10555,2.10495,2.1055,147100000.0
2008-02-28 15:17:00,2.1055,2.1055,2.1049,2.105,178600000.0
2008-02-28 15:18:00,2.105,2.1052,2.10455,2.1047,266400000.0
2008-02-28 15:19:00,2.1047,2.1054,2.1047,2.10505,178700000.0
2008-02-28 15:20:00,2.10505,2.1051,2.10435,2.1048,184700000.0
2008-02-28 15:21:00,2.10485,2.105,2.1047,2.1049,307300000.0
2008-02-28 15:22:00,2.1049,2.10515,2.1047,2.10495,137200000.0
2008-02-28 15:23:00,2.10495,2.10515,2.1047,2.1047,287900000.0
2008-02-28 15:24:00,2.1046,2.1047,2.1043,2.1046,101800000.0
2008-02-28 15:25:00,2.1046,2.1047,2.10395,2.10395,186800000.0
2008-02-28 15:26:00,2.10395,2.1042,2.1038,2.1041,85300000.0
2008-02-28 15:27:00,2.1041,2.1043,2.1039,2.1042,261000000.0
2008-02-28 15:28:00,2.1042,2.1045,2.10415,2.1044,94100000.0
2008-02-28 15:29:00,2.1044,2.1049,2.10415,2.10425,160100000.0
2008-02-28 15:30:00,2.10425,2.10425,2.1028,2.103,254600000.0
2008-02-28 15:31:00,2.103,2.1031,2.10175,2.1021,252400000.0
2008-02-28 15:32:00,2.10245,2.10345,2.1023,2.10345,136400000.0
2008-02-28 15:33:00,2.10345,2.10365,2.103,2.103,99000000.0
2008-02-28 15:34:00,2.103,2.10315,2.10255,2.1028,141900000.0
2008-02-28 15:35:00,2.1028,2.104,2.10255,2.1038,114900000.0
2008-02-28 15:36:00,2.1038,2.1038,2.10305,2.1037,147900000.0
2008-02-28 15:37:00,2.1037,2.1038,2.103,2.1032,204000000.0
2008-02-28 15:38:00,2.1032,2.1033,2.10255,2.1027,153100000.0
2008-02-28 15:39:00,2.1029,2.1029,2.1025,2.10265,108100000.0
2008-02-28 15:40:00,2.1027,2.103,2.1025,2.10285,199400000.0
2008-02-28 15:41:00,2.10285,2.1029,2.10235,2.10255,217000000.0
2008-02-28 15:42:00,2.1025,2.1027,2.10235,2.1027,335900000.0
2008-02-28 15:43:00,2.1027,2.1039,2.1026,2.10355,266000000.0
2008-02-28 15:44:00,2.10355,2.10365,2.10315,2.1034,290200000.0
2008-02-28 15:45:00,2.1035,2.10425,2.1034,2.1041,164500000.0
2008-02-28 15:46:00,2.1041,2.10435,2.1038,2.104,132400000.0
2008-02-28 15:47:00,2.104,2.1042,2.1035,2.1036,153400000.0
2008-02-28 15:48:00,2.1036,2.104,2.1036,2.1038,111400000.0
2008-02-28 15:49:00,2.1038,2.1041,2.10365,2.104,148000000.0
2008-02-28 15:50:00,2.104,2.1044,2.10395,2.1044,230900000.0
2008-02-28 15:51:00,2.1044,2.1046,2.1039,2.1039,195300000.0
2008-02-28 15:52:00,2.1039,2.1044,2.10385,2.1041,301500000.0
2008-02-28 15:53:00,2.1041,2.1042,2.1039,2.10395,116700000.0
2008-02-28 15:54:00,2.10395,2.105,2.10375,2.10425,198900000.0
2008-02-28 15:55:00,2.10425,2.1046,2.10405,2.1046,135400000.0
2008-02-28 15:56:00,2.1045,2.1049,2.1045,2.10475,312900000.0
2008-02-28 15:57:00,2.1049,2.1051,2.1044,2.1046,171800000.0
2008-02-28 15:58:00,2.1046,2.1047,2.10375,2.10375,234000000.0
2008-02-28 15:59:00,2.10375,2.10425,2.1035,2.1039,334600000.0
2008-02-28 16:00:00,2.10395,2.10395,2.1033,2.10365,224200000.0
2008-02-28 16:01:00,2.10365,2.10385,2.10355,2.10355,411400000.0
2008-02-28 16:02:00,2.10355,2.10375,2.10325,2.1034,365200000.0
2008-02-28 16:03:00,2.1034,2.10355,2.10175,2.10185,264300000.0
2008-02-28 16:04:00,2.1018,2.1024,2.10115,2.10165,189500000.0
2008-02-28 16:05:00,2.10185,2.102,2.10155,2.1016,401800000.0
2008-02-28 16:06:00,2.1016,2.1018,2.1013,2.1018,302600000.0
2008-02-28 16:07:00,2.1018,2.1019,2.1011,2.1011,164400000.0
2008-02-28 16:08:00,2.1011,2.1021,2.101,2.10175,260900000.0
2008-02-28 16:09:00,2.10165,2.1023,2.10165,2.10225,240800000.0
2008-02-28 16:10:00,2.10225,2.1023,2.10135,2.1016,196200000.0
2008-02-28 16:11:00,2.1016,2.1016,2.1011,2.1016,92200000.0
2008-02-28 16:12:00,2.1016,2.102,2.1012,2.10125,144000000.0
2008-02-28 16:13:00,2.10125,2.1015,2.101,2.1013,210700000.0
2008-02-28 16:14:00,2.1013,2.1016,2.1012,2.1013,142800000.0
2008-02-28 16:15:00,2.1013,2.1016,2.10125,2.1014,134500000.0
2008-02-28 16:16:00,2.1014,2.1016,2.1012,2.1012,109600000.0
2008-02-28 16:17:00,2.1012,2.1015,2.1012,2.1012,89100000.0
2008-02-28 16:18:00,2.1014,2.1014,2.1011,2.10125,243200000.0
2008-02-28 16:19:00,2.1012,2.1015,2.1008,2.1011,182100000.0
2008-02-28 16:20:00,2.1011,2.1018,2.1011,2.1015,122200000.0
2008-02-28 16:21:00,2.1015,2.1015,2.1,2.10035,182000000.0
2008-02-28 16:22:00,2.1003,2.1008,2.1001,2.10055,156900000.0
2008-02-28 16:23:00,2.1006,2.1007,2.09965,2.1005,204000000.0
2008-02-28 16:24:00,2.1005,2.1005,2.0994,2.09975,178900000.0
2008-02-28 16:25:00,2.09975,2.1003,2.0995,2.1003,157700000.0
2008-02-28 16:26:00,2.1003,2.1006,2.09985,2.0999,196100000.0
2008-02-28 16:27:00,2.0999,2.0999,2.0992,2.0993,162600000.0
2008-02-28 16:28:00,2.0993,2.1006,2.09925,2.1006,439700000.0
2008-02-28 16:29:00,2.1006,2.1007,2.1003,2.1004,103200000.0
2008-02-28 16:30:00,2.10045,2.1008,2.1001,2.1004,156900000.0
2008-02-28 16:31:00,2.1004,2.1009,2.1001,2.1001,76300000.0
2008-02-28 16:32:00,2.1001,2.1005,2.0999,2.1001,98600000.0
2008-02-28 16:33:00,2.1001,2.1007,2.1001,2.1004,77500000.0
2008-02-28 16:34:00,2.1004,2.1005,2.1002,2.1003,232000000.0
2008-02-28 16:35:00,2.1003,2.1011,2.1003,2.101,107900000.0
2008-02-28 16:36:00,2.101,2.1013,2.1009,2.101,90400000.0
2008-02-28 16:37:00,2.101,2.1011,2.10065,2.1007,142000000.0
2008-02-28 16:38:00,2.1006,2.101,2.1004,2.1009,139200000.0
2008-02-28 16:39:00,2.1009,2.1013,2.10085,2.1012,268700000.0
2008-02-28 16:40:00,2.1012,2.1015,2.1011,2.1015,90600000.0
2008-02-28 16:41:00,2.1015,2.102,2.1015,2.102,67600000.0
2008-02-28 16:42:00,2.102,2.1023,2.1017,2.1017,71400000.0
2008-02-28 16:43:00,2.1017,2.1018,2.10135,2.10155,95700000.0
2008-02-28 16:44:00,2.10155,2.10195,2.10135,2.1017,236100000.0
2008-02-28 16:45:00,2.1017,2.1023,2.1017,2.1021,237200000.0
2008-02-28 16:46:00,2.10195,2.1025,2.1017,2.1023,204300000.0
2008-02-28 16:47:00,2.1023,2.1025,2.102,2.1025,124000000.0
2008-02-28 16:48:00,2.1025,2.1029,2.1022,2.1027,66900000.0
2008-02-28 16:49:00,2.1029,2.1031,2.1025,2.10275,132700000.0
2008-02-28 16:50:00,2.1027,2.103,2.10265,2.10285,94500000.0
2008-02-28 16:51:00,2.10285,2.103,2.1026,2.1027,204000000.0
2008-02-28 16:52:00,2.1027,2.1031,2.1022,2.1029,121500000.0
2008-02-28 16:53:00,2.1029,2.103,2.1027,2.1029,274100000.0
2008-02-28 16:54:00,2.1029,2.1033,2.10285,2.103,246500000.0
2008-02-28 16:55:00,2.103,2.10305,2.1024,2.1024,123000000.0
2008-02-28 16:56:00,2.1024,2.1025,2.1022,2.10235,305700000.0
2008-02-28 16:57:00,2.10235,2.1026,2.1021,2.1022,150700000.0
2008-02-28 16:58:00,2.1022,2.1027,2.1022,2.10225,169900000.0
2008-02-28 16:59:00,2.1023,2.1026,2.10205,2.10205,212000000.0
2008-02-28 17:00:00,2.102,2.1034,2.102,2.1024,215200000.0
2008-02-28 17:01:00,2.1024,2.1028,2.1023,2.1026,91100000.0
2008-02-28 17:02:00,2.1026,2.10305,2.1024,2.1029,116900000.0
2008-02-28 17:03:00,2.1029,2.1031,2.1028,2.1029,85100000.0
2008-02-28 17:04:00,2.1029,2.1034,2.1028,2.1029,143100000.0
2008-02-28 17:05:00,2.1029,2.1033,2.10275,2.1032,110900000.0
2008-02-28 17:06:00,2.1032,2.1034,2.10275,2.1029,131700000.0
2008-02-28 17:07:00,2.1029,2.103,2.1025,2.1027,105500000.0
2008-02-28 17:08:00,2.1027,2.1029,2.1027,2.1029,141500000.0
2008-02-28 17:09:00,2.1029,2.1029,2.1026,2.1026,67200000.0
2008-02-28 17:10:00,2.1026,2.1026,2.1023,2.1024,66200000.0
2008-02-28 17:11:00,2.1024,2.1026,2.1024,2.1026,141900000.0
2008-02-28 17:12:00,2.1026,2.1029,2.1025,2.1027,97700000.0
2008-02-28 17:13:00,2.1027,2.1029,2.10245,2.1026,290100000.0
2008-02-28 17:14:00,2.1026,2.1027,2.1022,2.1023,305200000.0
2008-02-28 17:15:00,2.1023,2.1025,2.10215,2.1024,511800000.0
2008-02-28 17:16:00,2.1024,2.1025,2.1022,2.1023,276300000.0
2008-02-28 17:17:00,2.10225,2.1034,2.10225,2.1031,547900000.0
2008-02-28 17:18:00,2.1031,2.1041,2.103,2.1033,205600000.0
2008-02-28 17:19:00,2.1033,2.1036,2.10275,2.1029,198200000.0
2008-02-28 17:20:00,2.1029,2.1034,2.1029,2.1032,151900000.0
2008-02-28 17:21:00,2.1032,2.1032,2.1022,2.1022,103600000.0
2008-02-28 17:22:00,2.10225,2.1025,2.10195,2.1024,179700000.0
2008-02-28 17:23:00,2.1024,2.1027,2.10225,2.10225,189400000.0
2008-02-28 17:24:00,2.10225,2.10265,2.10225,2.1023,200500000.0
2008-02-28 17:25:00,2.1023,2.1024,2.10215,2.1023,133600000.0
2008-02-28 17:26:00,2.1023,2.1024,2.10205,2.1022,81900000.0
2008-02-28 17:27:00,2.10225,2.1025,2.10215,2.1024,316500000.0
2008-02-28 17:28:00,2.1024,2.1026,2.1022,2.10255,243200000.0
2008-02-28 17:29:00,2.1027,2.1032,2.1027,2.1031,120400000.0
2008-02-28 17:30:00,2.1031,2.1031,2.1024,2.10275,315400000.0
2008-02-28 17:31:00,2.10275,2.1029,2.10225,2.1024,294400000.0
2008-02-28 17:32:00,2.10235,2.1025,2.1017,2.1018,186800000.0
2008-02-28 17:33:00,2.1016,2.102,2.10155,2.1019,193900000.0
2008-02-28 17:34:00,2.1019,2.1022,2.1017,2.1019,153500000.0
2008-02-28 17:35:00,2.1019,2.1019,2.1014,2.1014,178700000.0
2008-02-28 17:36:00,2.1014,2.1017,2.1014,2.10145,214700000.0
2008-02-28 17:37:00,2.10145,2.1022,2.10145,2.10185,161000000.0
2008-02-28 17:38:00,2.10185,2.10215,2.1013,2.10205,656400000.0
2008-02-28 17:39:00,2.1022,2.1025,2.1021,2.1023,216300000.0
2008-02-28 17:40:00,2.1023,2.103,2.1023,2.1027,70000000.0
2008-02-28 17:41:00,2.1027,2.10325,2.1027,2.1029,69600000.0
2008-02-28 17:42:00,2.1028,2.1028,2.10215,2.1026,105800000.0
2008-02-28 17:43:00,2.1026,2.1027,2.1022,2.1024,86300000.0
2008-02-28 17:44:00,2.1024,2.1024,2.1018,2.1018,65700000.0
2008-02-28 17:45:00,2.1018,2.1018,2.10105,2.10105,91800000.0
2008-02-28 17:46:00,2.1011,2.1013,2.1002,2.1005,284200000.0
2008-02-28 17:47:00,2.1007,2.1017,2.1005,2.1015,138700000.0
2008-02-28 17:48:00,2.1015,2.1021,2.1012,2.1015,101300000.0
2008-02-28 17:49:00,2.1015,2.1019,2.10125,2.1016,91200000.0
2008-02-28 17:50:00,2.1015,2.1015,2.1008,2.10125,159100000.0
2008-02-28 17:51:00,2.10125,2.10125,2.1,2.1,109500000.0
2008-02-28 17:52:00,2.1,2.10005,2.09965,2.09965,300300000.0
2008-02-28 17:53:00,2.09965,2.1003,2.09935,2.0996,214600000.0
2008-02-28 17:54:00,2.0996,2.0997,2.099,2.0991,97000000.0
2008-02-28 17:55:00,2.0992,2.0995,2.0987,2.0994,120100000.0
2008-02-28 17:56:00,2.0994,2.0998,2.09875,2.099,142800000.0
2008-02-28 17:57:00,2.099,2.0991,2.0976,2.09765,110100000.0
2008-02-28 17:58:00,2.09765,2.0979,2.0971,2.0971,188900000.0
2008-02-28 17:59:00,2.0972,2.0974,2.0939,2.0945,169700000.0
2008-02-28 18:00:00,2.0944,2.09605,2.09405,2.0946,272600000.0
2008-02-28 18:01:00,2.0946,2.0949,2.0931,2.0938,224100000.0
2008-02-28 18:02:00,2.0938,2.0952,2.0938,2.0951,80700000.0
2008-02-28 18:03:00,2.0951,2.09535,2.0928,2.0933,138600000.0
2008-02-28 18:04:00,2.0933,2.0941,2.0932,2.09345,133900000.0
2008-02-28 18:05:00,2.09345,2.0939,2.09305,2.0938,414700000.0
2008-02-28 18:06:00,2.0936,2.09425,2.09335,2.09405,425500000.0
2008-02-28 18:07:00,2.09395,2.09435,2.09385,2.09405,183300000.0
2008-02-28 18:08:00,2.09405,2.09445,2.094,2.09435,327200000.0
2008-02-28 18:09:00,2.09435,2.0946,2.09395,2.09395,360200000.0
2008-02-28 18:10:00,2.09395,2.09405,2.09325,2.09345,288900000.0
2008-02-28 18:11:00,2.09345,2.0938,2.09265,2.0931,362800000.0
2008-02-28 18:12:00,2.0929,2.09335,2.0926,2.09295,371700000.0
2008-02-28 18:13:00,2.09295,2.09325,2.09275,2.09325,548400000.0
2008-02-28 18:14:00,2.09315,2.09345,2.09285,2.09345,539200000.0
2008-02-28 18:15:00,2.09345,2.09345,2.0921,2.0925,514200000.0
2008-02-28 18:16:00,2.09235,2.0927,2.0922,2.0926,456800000.0
2008-02-28 18:17:00,2.0926,2.093,2.09195,2.0922,244800000.0
2008-02-28 18:18:00,2.09215,2.0923,2.0916,2.092,145700000.0
2008-02-28 18:19:00,2.092,2.092,2.0908,2.09115,241200000.0
2008-02-28 18:20:00,2.0911,2.0914,2.08995,2.0904,152500000.0
2008-02-28 18:21:00,2.0904,2.0906,2.08965,2.0899,126400000.0
2008-02-28 18:22:00,2.0899,2.0907,2.08985,2.0907,287600000.0
2008-02-28 18:23:00,2.09055,2.0912,2.0903,2.0906,146100000.0
2008-02-28 18:24:00,2.0904,2.0906,2.0899,2.0902,101400000.0
2008-02-28 18:25:00,2.0902,2.0905,2.0897,2.08975,101200000.0
2008-02-28 18:26:00,2.08975,2.09085,2.08975,2.0906,308000000.0
2008-02-28 18:27:00,2.0906,2.0908,2.0902,2.09035,177300000.0
2008-02-28 18:28:00,2.09035,2.0906,2.08985,2.0902,186400000.0
2008-02-28 18:29:00,2.0902,2.0905,2.08995,2.0901,128100000.0
2008-02-28 18:30:00,2.0901,2.0909,2.09005,2.0909,141000000.0
2008-02-28 18:31:00,2.0909,2.0913,2.0905,2.0911,85500000.0
2008-02-28 18:32:00,2.0911,2.0911,2.09035,2.0905,221700000.0
2008-02-28 18:33:00,2.0905,2.09055,2.09015,2.0904,249300000.0
2008-02-28 18:34:00,2.0904,2.0907,2.09015,2.0906,161600000.0
2008-02-28 18:35:00,2.0906,2.0914,2.0904,2.0908,176100000.0
2008-02-28 18:36:00,2.0908,2.0918,2.09025,2.09145,149800000.0
2008-02-28 18:37:00,2.0914,2.0915,2.09065,2.0908,98600000.0
2008-02-28 18:38:00,2.0908,2.0915,2.09045,2.0913,98800000.0
2008-02-28 18:39:00,2.0913,2.0913,2.0908,2.091,115000000.0
2008-02-28 18:40:00,2.091,2.0913,2.0908,2.0911,71600000.0
2008-02-28 18:41:00,2.0911,2.0916,2.0909,2.0915,87100000.0
2008-02-28 18:42:00,2.0913,2.0916,2.0912,2.0912,68800000.0
2008-02-28 18:43:00,2.0912,2.0914,2.0909,2.09115,112800000.0
2008-02-28 18:44:00,2.09115,2.0914,2.0909,2.0914,68500000.0
2008-02-28 18:45:00,2.0914,2.092,2.0912,2.0917,142300000.0
2008-02-28 18:46:00,2.0917,2.0922,2.09145,2.092,77600000.0
2008-02-28 18:47:00,2.092,2.0926,2.092,2.0922,81100000.0
2008-02-28 18:48:00,2.0922,2.0926,2.0922,2.0924,94000000.0
2008-02-28 18:49:00,2.0924,2.0926,2.0921,2.0924,148300000.0
2008-02-28 18:50:00,2.0924,2.0933,2.09205,2.0933,146100000.0
2008-02-28 18:51:00,2.0933,2.0935,2.09275,2.09275,126400000.0
2008-02-28 18:52:00,2.09275,2.09285,2.0926,2.0927,94200000.0
2008-02-28 18:53:00,2.0927,2.09335,2.0927,2.0931,111500000.0
2008-02-28 18:54:00,2.0931,2.0931,2.0926,2.0927,84000000.0
2008-02-28 18:55:00,2.0927,2.09365,2.0927,2.09355,120400000.0
2008-02-28 18:56:00,2.09355,2.0938,2.09345,2.09345,137000000.0
2008-02-28 18:57:00,2.0934,2.0936,2.0932,2.0933,82500000.0
2008-02-28 18:58:00,2.0933,2.0937,2.0932,2.0934,277200000.0
2008-02-28 18:59:00,2.0934,2.0939,2.0934,2.0937,151600000.0
2008-02-28 19:00:00,2.0937,2.0937,2.093,2.093,174900000.0
2008-02-28 19:01:00,2.093,2.0932,2.093,2.09305,143500000.0
2008-02-28 19:02:00,2.09315,2.09325,2.0928,2.09325,330200000.0
2008-02-28 19:03:00,2.09325,2.0935,2.0931,2.0934,191500000.0
2008-02-28 19:04:00,2.0934,2.0934,2.0926,2.0926,137100000.0
2008-02-28 19:05:00,2.0925,2.0927,2.0922,2.0927,157000000.0
2008-02-28 19:06:00,2.0927,2.0927,2.0913,2.09155,158100000.0
2008-02-28 19:07:00,2.0917,2.0929,2.0917,2.0925,97900000.0
2008-02-28 19:08:00,2.0925,2.0925,2.0914,2.0914,98400000.0
2008-02-28 19:09:00,2.0914,2.0921,2.0913,2.0921,66500000.0
2008-02-28 19:10:00,2.0921,2.0923,2.0919,2.092,77600000.0
2008-02-28 19:11:00,2.0918,2.0922,2.0918,2.09195,99900000.0
2008-02-28 19:12:00,2.092,2.0923,2.0909,2.0913,255600000.0
2008-02-28 19:13:00,2.09115,2.0917,2.0902,2.0902,353500000.0
2008-02-28 19:14:00,2.0902,2.0911,2.0902,2.09095,155000000.0
2008-02-28 19:15:00,2.09095,2.0913,2.0907,2.0911,151100000.0
2008-02-28 19:16:00,2.0911,2.0914,2.09095,2.09115,210300000.0
2008-02-28 19:17:00,2.09125,2.0918,2.09125,2.09145,164500000.0
2008-02-28 19:18:00,2.09145,2.0917,2.0902,2.0908,157600000.0
2008-02-28 19:19:00,2.0908,2.0913,2.0907,2.091,66500000.0
2008-02-28 19:20:00,2.091,2.0912,2.0905,2.0912,103300000.0
2008-02-28 19:21:00,2.0914,2.0918,2.0911,2.0916,177700000.0
2008-02-28 19:22:00,2.0916,2.0918,2.0911,2.0917,154700000.0
2008-02-28 19:23:00,2.0917,2.0923,2.0909,2.091,117300000.0
2008-02-28 19:24:00,2.091,2.0915,2.091,2.0911,72600000.0
2008-02-28 19:25:00,2.09085,2.0911,2.0905,2.091,166400000.0
2008-02-28 19:26:00,2.091,2.0915,2.091,2.09125,144100000.0
2008-02-28 19:27:00,2.0913,2.0917,2.091,2.0915,140700000.0
2008-02-28 19:28:00,2.0915,2.09185,2.09135,2.0918,223700000.0
2008-02-28 19:29:00,2.0918,2.0918,2.0913,2.0917,300500000.0
2008-02-28 19:30:00,2.09155,2.0918,2.0913,2.0918,250200000.0
2008-02-28 19:31:00,2.0918,2.0919,2.0913,2.0917,102900000.0
2008-02-28 19:32:00,2.0917,2.092,2.0915,2.0918,77800000.0
2008-02-28 19:33:00,2.0918,2.09185,2.0915,2.0917,125500000.0
2008-02-28 19:34:00,2.0917,2.0922,2.0917,2.092,296100000.0
2008-02-28 19:35:00,2.092,2.09255,2.092,2.0923,190800000.0
2008-02-28 19:36:00,2.0923,2.0927,2.09225,2.0926,235000000.0
2008-02-28 19:37:00,2.0926,2.0929,2.09245,2.0927,238300000.0
2008-02-28 19:38:00,2.0927,2.0927,2.0915,2.0915,222400000.0
2008-02-28 19:39:00,2.0915,2.0918,2.0912,2.09125,294800000.0
2008-02-28 19:40:00,2.09125,2.0915,2.0911,2.0915,174100000.0
2008-02-28 19:41:00,2.0915,2.0916,2.09125,2.09125,296700000.0
2008-02-28 19:42:00,2.09125,2.09165,2.0911,2.0912,342500000.0
2008-02-28 19:43:00,2.0912,2.09125,2.0911,2.0912,337700000.0
2008-02-28 19:44:00,2.0912,2.0914,2.0912,2.0913,175400000.0
2008-02-28 19:45:00,2.0913,2.0919,2.0913,2.0918,69500000.0
2008-02-28 19:46:00,2.0918,2.0922,2.0918,2.0922,68700000.0
2008-02-28 19:47:00,2.0922,2.0926,2.09205,2.09205,81700000.0
2008-02-28 19:48:00,2.09205,2.09205,2.0917,2.09175,172600000.0
2008-02-28 19:49:00,2.09175,2.09195,2.09175,2.0918,150900000.0
2008-02-28 19:50:00,2.0918,2.0923,2.0917,2.0918,125700000.0
2008-02-28 19:51:00,2.09185,2.09215,2.09185,2.09185,102700000.0
2008-02-28 19:52:00,2.09185,2.092,2.09165,2.092,151200000.0
2008-02-28 19:53:00,2.092,2.092,2.0915,2.0918,90600000.0
2008-02-28 19:54:00,2.0918,2.0919,2.09165,2.0918,183400000.0
2008-02-28 19:55:00,2.0918,2.0918,2.0916,2.0916,66600000.0
2008-02-28 19:56:00,2.0916,2.0918,2.09135,2.09145,387000000.0
2008-02-28 19:57:00,2.09145,2.0916,2.0909,2.0911,198500000.0
2008-02-28 19:58:00,2.0911,2.0911,2.09055,2.0909,171800000.0
2008-02-28 19:59:00,2.0909,2.0913,2.08975,2.0898,245400000.0
2008-02-28 20:00:00,2.0899,2.0907,2.0895,2.0899,78200000.0
2008-02-28 20:01:00,2.08975,2.0907,2.08975,2.09005,313100000.0
2008-02-28 20:02:00,2.0904,2.0909,2.0904,2.0907,163100000.0
2008-02-28 20:03:00,2.0907,2.0913,2.0906,2.09085,210000000.0
2008-02-28 20:04:00,2.09085,2.0916,2.0908,2.0916,136500000.0
2008-02-28 20:05:00,2.0916,2.0916,2.09065,2.0908,259600000.0
2008-02-28 20:06:00,2.0908,2.0912,2.0906,2.0912,362800000.0
2008-02-28 20:07:00,2.0912,2.0912,2.09015,2.09035,414400000.0
2008-02-28 20:08:00,2.0904,2.091,2.0902,2.0905,320700000.0
2008-02-28 20:09:00,2.0905,2.09145,2.09005,2.09085,480800000.0
2008-02-28 20:10:00,2.09085,2.0921,2.09085,2.092,379200000.0
2008-02-28 20:11:00,2.092,2.0927,2.0917,2.0917,255500000.0
2008-02-28 20:12:00,2.0917,2.092,2.0915,2.0918,190600000.0
2008-02-28 20:13:00,2.0918,2.09275,2.0918,2.0927,105200000.0
2008-02-28 20:14:00,2.0927,2.0928,2.09215,2.0926,136900000.0
2008-02-28 20:15:00,2.0926,2.0926,2.0918,2.0918,263500000.0
2008-02-28 20:16:00,2.0917,2.0922,2.0916,2.092,217400000.0
2008-02-28 20:17:00,2.092,2.0923,2.09185,2.0921,70200000.0
2008-02-28 20:18:00,2.0921,2.0921,2.09145,2.0917,210500000.0
2008-02-28 20:19:00,2.0917,2.0918,2.0915,2.0918,90800000.0
2008-02-28 20:20:00,2.0918,2.0918,2.09065,2.0913,138300000.0
2008-02-28 20:21:00,2.0913,2.092,2.0913,2.09195,141300000.0
2008-02-28 20:22:00,2.09195,2.0921,2.0916,2.0919,356500000.0
2008-02-28 20:23:00,2.0919,2.0919,2.0914,2.0914,136400000.0
2008-02-28 20:24:00,2.0914,2.0919,2.09135,2.0917,169400000.0
2008-02-28 20:25:00,2.0917,2.0919,2.0914,2.0918,366400000.0
2008-02-28 20:26:00,2.0918,2.0921,2.0917,2.0919,143400000.0
2008-02-28 20:27:00,2.0919,2.092,2.0915,2.0917,276200000.0
2008-02-28 20:28:00,2.0917,2.0917,2.0915,2.09155,310800000.0
2008-02-28 20:29:00,2.09155,2.0919,2.0913,2.09155,364300000.0
2008-02-28 20:30:00,2.09155,2.0916,2.09135,2.09135,454300000.0
2008-02-28 20:31:00,2.09135,2.092,2.09135,2.0918,418900000.0
2008-02-28 20:32:00,2.0918,2.0918,2.09175,2.0918,191400000.0
2008-02-28 20:33:00,2.0918,2.092,2.0918,2.092,105700000.0
2008-02-28 20:34:00,2.092,2.092,2.0918,2.0919,68700000.0
2008-02-28 20:35:00,2.0919,2.0923,2.0918,2.09185,222400000.0
2008-02-28 20:36:00,2.09185,2.0923,2.09165,2.09205,502800000.0
2008-02-28 20:37:00,2.09205,2.0924,2.09175,2.09205,424800000.0
2008-02-28 20:38:00,2.0921,2.0921,2.0917,2.0919,420200000.0
2008-02-28 20:39:00,2.09185,2.0922,2.09165,2.092,521300000.0
2008-02-28 20:40:00,2.092,2.0922,2.09145,2.0916,228800000.0
2008-02-28 20:41:00,2.0916,2.09195,2.0915,2.0917,325500000.0
2008-02-28 20:42:00,2.09165,2.0918,2.0914,2.09145,464200000.0
2008-02-28 20:43:00,2.09145,2.09185,2.09145,2.09145,437800000.0
2008-02-28 20:44:00,2.09145,2.0917,2.09135,2.0914,608700000.0
2008-02-28 20:45:00,2.0914,2.0914,2.09105,2.09105,775500000.0
2008-02-28 20:46:00,2.09105,2.0912,2.09075,2.0912,790100000.0
2008-02-28 20:47:00,2.0912,2.0917,2.09105,2.09135,624100000.0
2008-02-28 20:48:00,2.0913,2.0915,2.0912,2.0913,581800000.0
2008-02-28 20:49:00,2.0913,2.0913,2.0911,2.09115,277200000.0
2008-02-28 20:50:00,2.09115,2.0915,2.09115,2.0913,293700000.0
2008-02-28 20:51:00,2.0913,2.0913,2.09035,2.09055,316400000.0
2008-02-28 20:52:00,2.09055,2.09095,2.0904,2.09065,714900000.0
2008-02-28 20:53:00,2.09065,2.09095,2.09055,2.09075,530800000.0
2008-02-28 20:54:00,2.09075,2.09105,2.09075,2.09095,527400000.0
2008-02-28 20:55:00,2.09095,2.09115,2.09095,2.09115,609900000.0
2008-02-28 20:56:00,2.09115,2.09155,2.09115,2.0915,639100000.0
2008-02-28 20:57:00,2.0915,2.0916,2.0915,2.0916,57100000.0
2008-02-28 20:58:00,2.0916,2.09215,2.0916,2.09205,325100000.0
2008-02-28 20:59:00,2.09205,2.0922,2.092,2.09215,226600000.0
2008-02-28 21:00:00,2.09215,2.09265,2.09195,2.0923,241400000.0
2008-02-28 21:01:00,2.0923,2.0928,2.0923,2.09255,332600000.0
2008-02-28 21:02:00,2.0924,2.09255,2.09225,2.09225,380600000.0
2008-02-28 21:03:00,2.0922,2.0922,2.09195,2.09205,769100000.0
2008-02-28 21:04:00,2.09205,2.09225,2.09195,2.09205,602700000.0
2008-02-28 21:05:00,2.09205,2.09205,2.0917,2.0917,455100000.0
2008-02-28 21:06:00,2.0917,2.09195,2.0916,2.09195,737300000.0
2008-02-28 21:07:00,2.09195,2.09205,2.0918,2.09185,785200000.0
2008-02-28 21:08:00,2.09185,2.09185,2.09175,2.09175,411900000.0
2008-02-28 21:09:00,2.09175,2.09175,2.09155,2.09155,858900000.0
2008-02-28 21:10:00,2.09155,2.09215,2.09155,2.09215,412900000.0
2008-02-28 21:11:00,2.09215,2.09215,2.09145,2.09155,646400000.0
2008-02-28 21:12:00,2.09155,2.09155,2.09115,2.09115,632400000.0
2008-02-28 21:13:00,2.09115,2.0915,2.0911,2.09145,536500000.0
2008-02-28 21:14:00,2.09145,2.0915,2.09135,2.09145,288000000.0
2008-02-28 21:15:00,2.09145,2.09215,2.09145,2.09205,592600000.0
2008-02-28 21:16:00,2.09215,2.09245,2.09205,2.0923,517800000.0
2008-02-28 21:17:00,2.0923,2.09245,2.0921,2.0921,381500000.0
2008-02-28 21:18:00,2.0921,2.09225,2.0918,2.09205,668100000.0
2008-02-28 21:19:00,2.09205,2.09245,2.09195,2.09245,954600000.0
2008-02-28 21:20:00,2.09245,2.09255,2.09225,2.09225,521300000.0
2008-02-28 21:21:00,2.09225,2.0926,2.09225,2.0926,495400000.0
2008-02-28 21:22:00,2.0926,2.09285,2.09225,2.09265,496500000.0
2008-02-28 21:23:00,2.09265,2.09305,2.09265,2.09265,435100000.0
2008-02-28 21:24:00,2.09265,2.0932,2.09255,2.09315,284000000.0
2008-02-28 21:25:00,2.09315,2.0935,2.09315,2.09325,273700000.0
2008-02-28 21:26:00,2.09325,2.0933,2.09305,2.09325,289600000.0
2008-02-28 21:27:00,2.09325,2.09375,2.09315,2.0934,425600000.0
2008-02-28 21:28:00,2.0934,2.09365,2.09315,2.09365,811400000.0
2008-02-28 21:29:00,2.09365,2.09365,2.093,2.09305,524500000.0
2008-02-28 21:30:00,2.09305,2.09305,2.09255,2.09285,375700000.0
2008-02-28 21:31:00,2.09285,2.093,2.09255,2.09285,327700000.0
2008-02-28 21:32:00,2.09285,2.0932,2.09275,2.0931,284500000.0
2008-02-28 21:33:00,2.0931,2.0931,2.0929,2.0931,129200000.0
2008-02-28 21:34:00,2.0931,2.0931,2.0925,2.0926,327100000.0
2008-02-28 21:35:00,2.0926,2.09275,2.0925,2.09275,225600000.0
2008-02-28 21:36:00,2.09275,2.0928,2.09265,2.09265,541300000.0
2008-02-28 21:37:00,2.09265,2.09295,2.09265,2.09295,343800000.0
2008-02-28 21:38:00,2.09295,2.09295,2.09275,2.09295,310600000.0
2008-02-28 21:39:00,2.09295,2.0931,2.09265,2.09265,218800000.0
2008-02-28 21:40:00,2.09265,2.0928,2.0926,2.0928,306000000.0
2008-02-28 21:41:00,2.0928,2.09295,2.0928,2.0928,257100000.0
2008-02-28 21:42:00,2.0928,2.093,2.0927,2.09275,110700000.0
2008-02-28 21:43:00,2.09275,2.093,2.09235,2.09245,271500000.0
2008-02-28 21:44:00,2.09245,2.0926,2.0921,2.09245,174400000.0
2008-02-28 21:45:00,2.09245,2.09245,2.09155,2.09155,634600000.0
2008-02-28 21:46:00,2.09155,2.09155,2.09115,2.0913,268400000.0
2008-02-28 21:47:00,2.0913,2.09155,2.09085,2.091,588600000.0
2008-02-28 21:48:00,2.09095,2.09135,2.0909,2.0911,511500000.0
2008-02-28 21:49:00,2.0911,2.09165,2.09105,2.0915,740800000.0
2008-02-28 21:50:00,2.09145,2.0919,2.0913,2.0919,406300000.0
2008-02-28 21:51:00,2.0919,2.09215,2.0918,2.09195,264600000.0
2008-02-28 21:52:00,2.09195,2.0922,2.09185,2.09215,284800000.0
2008-02-28 21:53:00,2.09215,2.0927,2.09215,2.0927,288000000.0
2008-02-28 21:54:00,2.0927,2.093,2.09265,2.09285,505900000.0
2008-02-28 21:55:00,2.0928,2.0929,2.09265,2.09275,464500000.0
2008-02-28 21:56:00,2.09275,2.0929,2.09255,2.09275,416600000.0
2008-02-28 21:57:00,2.09275,2.0932,2.0924,2.09305,373000000.0
2008-02-28 21:58:00,2.09305,2.09305,2.0925,2.0925,197400000.0
2008-02-28 21:59:00,2.0925,2.09255,2.09235,2.09245,226100000.0
2008-02-28 22:00:00,2.0924,2.093,2.0924,2.0929,363100000.0
2008-02-28 22:01:00,2.0929,2.0939,2.09285,2.09375,244500000.0
2008-02-28 22:02:00,2.09375,2.0938,2.09275,2.0931,471563838.0
2008-02-28 22:03:00,2.093,2.09305,2.0921,2.09225,355400000.0
2008-02-28 22:04:00,2.09225,2.0928,2.0919,2.0919,247800000.0
2008-02-28 22:05:00,2.0919,2.09195,2.0914,2.0915,334100000.0
2008-02-28 22:06:00,2.0915,2.0917,2.0913,2.0913,300400000.0
2008-02-28 22:07:00,2.0913,2.0913,2.0906,2.09095,187000000.0
2008-02-28 22:08:00,2.09095,2.09105,2.0908,2.0909,269000000.0
2008-02-28 22:09:00,2.0909,2.09105,2.09055,2.09065,299300000.0
2008-02-28 22:10:00,2.09065,2.0913,2.09055,2.0913,331100000.0
2008-02-28 22:11:00,2.0913,2.09135,2.09105,2.0913,218800000.0
2008-02-28 22:12:00,2.0913,2.09135,2.091,2.09125,424800000.0
2008-02-28 22:13:00,2.09125,2.0913,2.0911,2.0913,162300000.0
2008-02-28 22:14:00,2.0913,2.0915,2.0911,2.0913,295000000.0
2008-02-28 22:15:00,2.0913,2.0913,2.09075,2.09095,662100000.0
2008-02-28 22:16:00,2.09095,2.09115,2.09065,2.09065,400600000.0
2008-02-28 22:17:00,2.09065,2.0911,2.09055,2.09085,276600000.0
2008-02-28 22:18:00,2.09085,2.091,2.0907,2.09085,348800000.0
2008-02-28 22:19:00,2.09085,2.09095,2.0906,2.0907,344500000.0
2008-02-28 22:20:00,2.0907,2.0909,2.0907,2.09085,235600000.0
2008-02-28 22:21:00,2.09085,2.09095,2.09025,2.0904,414400000.0
2008-02-28 22:22:00,2.09045,2.0911,2.09045,2.09105,334900000.0
2008-02-28 22:23:00,2.0911,2.0915,2.0911,2.0911,326600000.0
2008-02-28 22:24:00,2.0911,2.0913,2.0908,2.0912,209100000.0
2008-02-28 22:25:00,2.0912,2.0913,2.0907,2.0912,89900000.0
2008-02-28 22:26:00,2.0912,2.0915,2.09085,2.0913,72700000.0
2008-02-28 22:27:00,2.0913,2.0922,2.09105,2.09185,107400000.0
2008-02-28 22:28:00,2.09185,2.0919,2.0916,2.0919,295400000.0
2008-02-28 22:29:00,2.0919,2.0919,2.0914,2.09145,194300000.0
2008-02-28 22:30:00,2.09145,2.0917,2.0914,2.0916,128100000.0
2008-02-28 22:31:00,2.0916,2.09165,2.09145,2.0915,120700000.0
2008-02-28 22:32:00,2.0915,2.0916,2.09135,2.09135,132000000.0
2008-02-28 22:33:00,2.09135,2.09155,2.09115,2.0914,319100000.0
2008-02-28 22:34:00,2.0914,2.09165,2.0913,2.09165,310400000.0
2008-02-28 22:35:00,2.09165,2.09185,2.09165,2.0917,395200000.0
2008-02-28 22:36:00,2.0917,2.09175,2.09135,2.09145,216900000.0
2008-02-28 22:37:00,2.09145,2.0919,2.09145,2.0917,264800000.0
2008-02-28 22:38:00,2.0917,2.0918,2.0916,2.0918,166800000.0
2008-02-28 22:39:00,2.0918,2.0918,2.09165,2.0917,259300000.0
2008-02-28 22:40:00,2.0917,2.09215,2.0917,2.09215,124500000.0
2008-02-28 22:41:00,2.09215,2.0922,2.09155,2.09155,450600000.0
2008-02-28 22:42:00,2.09155,2.09175,2.09155,2.09175,132000000.0
2008-02-28 22:43:00,2.09175,2.0918,2.0917,2.0917,204500000.0
2008-02-28 22:44:00,2.0917,2.092,2.09165,2.09185,297000000.0
2008-02-28 22:45:00,2.09185,2.092,2.09185,2.092,81900000.0
2008-02-28 22:46:00,2.092,2.092,2.09165,2.09165,51400000.0
2008-02-28 22:47:00,2.09165,2.09185,2.09165,2.0918,204700000.0
2008-02-28 22:48:00,2.0918,2.0918,2.0917,2.0917,325400000.0
2008-02-28 22:49:00,2.0917,2.0917,2.0916,2.0916,460800000.0
2008-02-28 22:50:00,2.0916,2.0916,2.09155,2.09155,345600000.0
2008-02-28 22:51:00,2.09155,2.09155,2.09135,2.09135,439200000.0
2008-02-28 22:52:00,2.09135,2.09145,2.09125,2.09125,344200000.0
2008-02-28 22:53:00,2.09125,2.09135,2.09115,2.0912,402600000.0
2008-02-28 22:54:00,2.0912,2.0919,2.09115,2.09115,384700000.0
2008-02-28 22:55:00,2.09135,2.0914,2.0906,2.0913,96400000.0
2008-02-28 22:56:00,2.0913,2.09165,2.0912,2.09165,164500000.0
2008-02-28 22:57:00,2.09165,2.0922,2.09165,2.0921,120800000.0
2008-02-28 22:58:00,2.0921,2.0921,2.092,2.092,137000000.0
2008-02-28 22:59:00,2.092,2.092,2.0918,2.092,181700000.0
2008-02-28 23:00:00,2.092,2.0925,2.092,2.0922,77800000.0
2008-02-28 23:01:00,2.0922,2.0922,2.0922,2.0922,65100000.0
2008-02-28 23:02:00,2.0922,2.0922,2.09185,2.092,95800000.0
2008-02-28 23:03:00,2.092,2.09215,2.09165,2.09185,237400000.0
2008-02-28 23:04:00,2.09185,2.09205,2.09175,2.0919,154700000.0
2008-02-28 23:05:00,2.0919,2.0919,2.0916,2.0917,100300000.0
2008-02-28 23:06:00,2.0917,2.0917,2.0915,2.0917,108800000.0
2008-02-28 23:07:00,2.0917,2.0917,2.0915,2.0916,59500000.0
2008-02-28 23:08:00,2.0916,2.0917,2.09145,2.0917,72000000.0
2008-02-28 23:09:00,2.0917,2.0917,2.091,2.0911,182100000.0
2008-02-28 23:10:00,2.09115,2.09135,2.091,2.09125,308800000.0
2008-02-28 23:11:00,2.09125,2.09135,2.091,2.091,234900000.0
2008-02-28 23:12:00,2.091,2.09115,2.0909,2.09095,146600000.0
2008-02-28 23:13:00,2.09095,2.0911,2.09095,2.091,173600000.0
2008-02-28 23:14:00,2.091,2.0912,2.091,2.0911,156100000.0
2008-02-28 23:15:00,2.0911,2.0911,2.091,2.09105,367200000.0
2008-02-28 23:16:00,2.09105,2.09105,2.0907,2.09075,264200000.0
2008-02-28 23:17:00,2.09075,2.09075,2.09025,2.0906,268000000.0
2008-02-28 23:18:00,2.0906,2.0906,2.0906,2.0906,75000000.0
2008-02-28 23:19:00,2.0906,2.0906,2.0906,2.0906,55500000.0
2008-02-28 23:20:00,2.0906,2.0906,2.09045,2.0905,87000000.0
2008-02-28 23:21:00,2.0905,2.0907,2.0905,2.09065,109100000.0
2008-02-28 23:22:00,2.09065,2.09085,2.09065,2.0908,149300000.0
2008-02-28 23:23:00,2.0908,2.0908,2.0906,2.0907,111200000.0
2008-02-28 23:24:00,2.0907,2.09085,2.0906,2.0907,126300000.0
2008-02-28 23:25:00,2.0907,2.0908,2.0907,2.0908,93300000.0
2008-02-28 23:26:00,2.0908,2.0908,2.0906,2.0908,173600000.0
2008-02-28 23:27:00,2.0908,2.09085,2.0907,2.0907,151800000.0
2008-02-28 23:28:00,2.0907,2.09095,2.0907,2.09085,164100000.0
2008-02-28 23:29:00,2.09095,2.09155,2.0908,2.0915,303500000.0
2008-02-28 23:30:00,2.0915,2.0915,2.0912,2.0912,342300000.0
2008-02-28 23:31:00,2.0912,2.0912,2.09075,2.0911,227700000.0
2008-02-28 23:32:00,2.0911,2.09135,2.09095,2.09095,415700000.0
2008-02-28 23:33:00,2.09095,2.09105,2.09085,2.0909,230300000.0
2008-02-28 23:34:00,2.0909,2.09115,2.0909,2.091,192400000.0
2008-02-28 23:35:00,2.091,2.09115,2.091,2.09115,339000000.0
2008-02-28 23:36:00,2.09115,2.09135,2.09095,2.09125,302300000.0
2008-02-28 23:37:00,2.09125,2.09145,2.0912,2.0914,228800000.0
2008-02-28 23:38:00,2.0914,2.09155,2.0914,2.0914,124500000.0
2008-02-28 23:39:00,2.0914,2.0915,2.0914,2.0915,393200000.0
2008-02-28 23:40:00,2.0915,2.09175,2.0912,2.09135,146100000.0
2008-02-28 23:41:00,2.09135,2.0916,2.09105,2.0914,329700000.0
2008-02-28 23:42:00,2.0914,2.0919,2.0912,2.0913,73800000.0
2008-02-28 23:43:00,2.0913,2.0916,2.0912,2.0916,57500000.0
2008-02-28 23:44:00,2.0916,2.0916,2.0913,2.0915,120600000.0
2008-02-28 23:45:00,2.0915,2.0919,2.0912,2.09155,72500000.0
2008-02-28 23:46:00,2.09155,2.0917,2.0913,2.0916,94700000.0
2008-02-28 23:47:00,2.0916,2.0917,2.0913,2.0913,168000000.0
2008-02-28 23:48:00,2.0913,2.0913,2.0911,2.0911,93200000.0
2008-02-28 23:49:00,2.0911,2.0915,2.0911,2.0913,237000000.0
2008-02-28 23:50:00,2.0913,2.092,2.091,2.09185,308500000.0
2008-02-28 23:51:00,2.09185,2.0924,2.0918,2.0919,220700000.0
2008-02-28 23:52:00,2.0919,2.09245,2.0913,2.09135,130900000.0
2008-02-28 23:53:00,2.09135,2.092,2.09115,2.092,174900000.0
2008-02-28 23:54:00,2.092,2.0922,2.0913,2.0916,310700000.0
2008-02-28 23:55:00,2.0916,2.0917,2.091,2.0914,80700000.0
2008-02-28 23:56:00,2.0914,2.0915,2.091,2.091,133900000.0
2008-02-28 23:57:00,2.091,2.0918,2.0904,2.0917,365100000.0
2008-02-28 23:58:00,2.0917,2.0921,2.0913,2.0913,186000000.0
2008-02-28 23:59:00,2.0913,2.092,2.0912,2.0917,959400000.0
2008-02-29 00:00:00,2.0917,2.0917,2.0917,2.0917,753800000.0
2008-02-29 00:01:00,2.0917,2.0917,2.0908,2.0908,399800000.0
2008-02-29 00:02:00,2.0908,2.0911,2.0907,2.0908,298200000.0
2008-02-29 00:03:00,2.0908,2.0914,2.0904,2.0914,330800000.0
2008-02-29 00:04:00,2.0914,2.0915,2.0912,2.0912,213700000.0
2008-02-29 00:05:00,2.0912,2.0917,2.0912,2.0915,440400000.0
2008-02-29 00:06:00,2.0915,2.0918,2.0915,2.0917,339600000.0
2008-02-29 00:07:00,2.0917,2.0917,2.0916,2.0917,149600000.0
2008-02-29 00:08:00,2.0917,2.0917,2.0914,2.0915,255800000.0
2008-02-29 00:09:00,2.0915,2.0919,2.0914,2.0914,532600000.0
2008-02-29 00:10:00,2.0914,2.0915,2.0912,2.0914,526100000.0
2008-02-29 00:11:00,2.0914,2.0915,2.0914,2.0915,1101900000.0
2008-02-29 00:12:00,2.0915,2.0915,2.0915,2.0915,369400000.0
2008-02-29 00:13:00,2.0915,2.0917,2.0912,2.0912,816700000.0
2008-02-29 00:14:00,2.0912,2.09135,2.0911,2.09135,463600000.0
2008-02-29 00:15:00,2.09135,2.09135,2.09115,2.09115,446400000.0
2008-02-29 00:16:00,2.09115,2.09115,2.091,2.091,307700000.0
2008-02-29 00:17:00,2.091,2.091,2.09065,2.09065,407200000.0
2008-02-29 00:18:00,2.09065,2.0909,2.09065,2.09075,398100000.0
2008-02-29 00:19:00,2.09075,2.09105,2.0907,2.09085,279700000.0
2008-02-29 00:20:00,2.09085,2.0911,2.0908,2.0908,449300000.0
2008-02-29 00:21:00,2.0908,2.0909,2.0906,2.09085,339400000.0
2008-02-29 00:22:00,2.09085,2.0913,2.09085,2.0913,456100000.0
2008-02-29 00:23:00,2.0913,2.0913,2.09095,2.09105,317800000.0
2008-02-29 00:24:00,2.09105,2.09115,2.09085,2.09095,259500000.0
2008-02-29 00:25:00,2.09095,2.0912,2.09065,2.09065,324700000.0
2008-02-29 00:26:00,2.09065,2.0907,2.0905,2.09065,364900000.0
2008-02-29 00:27:00,2.09065,2.09085,2.09045,2.09085,431900000.0
2008-02-29 00:28:00,2.09085,2.091,2.0906,2.09085,596700000.0
2008-02-29 00:29:00,2.09085,2.0912,2.0906,2.09095,399600000.0
2008-02-29 00:30:00,2.09095,2.09115,2.0908,2.09085,387200000.0
2008-02-29 00:31:00,2.09085,2.0914,2.0907,2.09135,266400000.0
2008-02-29 00:32:00,2.09135,2.0915,2.0911,2.0911,450600000.0
2008-02-29 00:33:00,2.09115,2.09145,2.091,2.09125,345400000.0
2008-02-29 00:34:00,2.09125,2.0913,2.0912,2.09125,406700000.0
2008-02-29 00:35:00,2.09125,2.09135,2.09115,2.0913,441600000.0
2008-02-29 00:36:00,2.0913,2.09165,2.09065,2.09105,446000000.0
2008-02-29 00:37:00,2.09105,2.0915,2.0909,2.0915,358000000.0
2008-02-29 00:38:00,2.0913,2.0913,2.0905,2.0905,558600000.0
2008-02-29 00:39:00,2.0905,2.0911,2.09045,2.091,496700000.0
2008-02-29 00:40:00,2.091,2.0912,2.09095,2.0911,463600000.0
2008-02-29 00:41:00,2.0911,2.09115,2.0909,2.0909,376600000.0
2008-02-29 00:42:00,2.09095,2.09095,2.09075,2.09085,146600000.0
2008-02-29 00:43:00,2.09085,2.091,2.09085,2.091,89300000.0
2008-02-29 00:44:00,2.091,2.091,2.09085,2.091,90300000.0
2008-02-29 00:45:00,2.091,2.0912,2.09075,2.0911,196200000.0
2008-02-29 00:46:00,2.0911,2.0911,2.09085,2.09105,365000000.0
2008-02-29 00:47:00,2.09105,2.09115,2.09095,2.09105,186200000.0
2008-02-29 00:48:00,2.09105,2.0912,2.09095,2.0912,379200000.0
2008-02-29 00:49:00,2.0912,2.0912,2.09115,2.0912,290400000.0
2008-02-29 00:50:00,2.0912,2.09125,2.09095,2.0912,285600000.0
2008-02-29 00:51:00,2.0912,2.09155,2.0912,2.09155,348000000.0
2008-02-29 00:52:00,2.09155,2.092,2.09155,2.09165,319000000.0
2008-02-29 00:53:00,2.09165,2.09165,2.0914,2.0915,451200000.0
2008-02-29 00:54:00,2.0915,2.0915,2.09125,2.0914,231400000.0
2008-02-29 00:55:00,2.0914,2.0917,2.0914,2.0917,340800000.0
2008-02-29 00:56:00,2.0917,2.0919,2.0916,2.0918,326400000.0
2008-02-29 00:57:00,2.0918,2.09185,2.09165,2.09185,172800000.0
2008-02-29 00:58:00,2.09185,2.09215,2.09185,2.09215,297600000.0
2008-02-29 00:59:00,2.09215,2.09265,2.09205,2.09225,283200000.0
2008-02-29 01:00:00,2.09225,2.0928,2.09215,2.09245,367200000.0
2008-02-29 01:01:00,2.09245,2.09255,2.09215,2.0923,325300000.0
2008-02-29 01:02:00,2.0923,2.0924,2.0923,2.0924,328800000.0
2008-02-29 01:03:00,2.0924,2.0924,2.0917,2.09215,343200000.0
2008-02-29 01:04:00,2.09215,2.09215,2.09205,2.0921,396000000.0
2008-02-29 01:05:00,2.0921,2.0921,2.09155,2.09175,227200000.0
2008-02-29 01:06:00,2.09175,2.09195,2.09135,2.0917,288400000.0
2008-02-29 01:07:00,2.0917,2.09175,2.09165,2.09165,242400000.0
2008-02-29 01:08:00,2.09165,2.0919,2.09155,2.09185,659200000.0
2008-02-29 01:09:00,2.09185,2.0919,2.09185,2.09185,498400000.0
2008-02-29 01:10:00,2.09175,2.09185,2.09175,2.0918,273600000.0
2008-02-29 01:11:00,2.0918,2.092,2.09175,2.0919,374400000.0
2008-02-29 01:12:00,2.0919,2.0919,2.0918,2.0919,346800000.0
2008-02-29 01:13:00,2.0919,2.09205,2.09165,2.0919,391200000.0
2008-02-29 01:14:00,2.0919,2.0919,2.0917,2.0919,441600000.0
2008-02-29 01:15:00,2.09165,2.09185,2.09155,2.0916,218000000.0
2008-02-29 01:16:00,2.0916,2.09205,2.09155,2.0918,456000000.0
2008-02-29 01:17:00,2.0918,2.0919,2.09115,2.09125,370400000.0
2008-02-29 01:18:00,2.09125,2.09125,2.09085,2.09085,330000000.0
2008-02-29 01:19:00,2.09095,2.09095,2.09075,2.09085,148800000.0
2008-02-29 01:20:00,2.0907,2.09075,2.0905,2.0907,322000000.0
2008-02-29 01:21:00,2.09075,2.09075,2.0906,2.0906,372000000.0
2008-02-29 01:22:00,2.0906,2.0906,2.0906,2.0906,273600000.0
2008-02-29 01:23:00,2.0905,2.0905,2.0903,2.09045,50400000.0
2008-02-29 01:24:00,2.09045,2.09075,2.0903,2.09075,371600000.0
2008-02-29 01:25:00,2.09075,2.09075,2.09055,2.09075,230100000.0
2008-02-29 01:26:00,2.0906,2.0906,2.09035,2.0906,326400000.0
2008-02-29 01:27:00,2.0906,2.09065,2.0905,2.09065,292800000.0
2008-02-29 01:28:00,2.09065,2.09065,2.0905,2.0905,350400000.0
2008-02-29 01:29:00,2.0905,2.09065,2.09025,2.09055,348000000.0
2008-02-29 01:30:00,2.09055,2.09065,2.0904,2.09055,348000000.0
2008-02-29 01:31:00,2.09055,2.09055,2.0903,2.09045,386400000.0
2008-02-29 01:32:00,2.09045,2.09065,2.09045,2.09065,249600000.0
2008-02-29 01:33:00,2.09065,2.09065,2.09035,2.09045,288000000.0
2008-02-29 01:34:00,2.09045,2.09055,2.09045,2.0905,316800000.0
2008-02-29 01:35:00,2.0905,2.0906,2.0905,2.09055,324000000.0
2008-02-29 01:36:00,2.09055,2.0909,2.0905,2.0909,259200000.0
2008-02-29 01:37:00,2.09105,2.0912,2.0909,2.0912,319200000.0
2008-02-29 01:38:00,2.0912,2.09165,2.0912,2.09165,355200000.0
2008-02-29 01:39:00,2.0916,2.0918,2.0914,2.09155,283200000.0
2008-02-29 01:40:00,2.09155,2.09225,2.09115,2.09125,271200000.0
2008-02-29 01:41:00,2.09125,2.09175,2.09125,2.0917,249600000.0
2008-02-29 01:42:00,2.0917,2.0921,2.09155,2.0918,249600000.0
2008-02-29 01:43:00,2.0918,2.0922,2.0916,2.0917,360000000.0
2008-02-29 01:44:00,2.0917,2.09215,2.0912,2.092,386400000.0
2008-02-29 01:45:00,2.09205,2.0921,2.0915,2.09195,300000000.0
2008-02-29 01:46:00,2.09195,2.09235,2.09155,2.09155,340800000.0
2008-02-29 01:47:00,2.08995,2.0922,2.08995,2.09175,161200000.0
2008-02-29 01:48:00,2.09185,2.09245,2.09165,2.09205,268800000.0
2008-02-29 01:49:00,2.09205,2.09265,2.09105,2.09105,271700000.0
2008-02-29 01:50:00,2.09105,2.0913,2.09015,2.0911,219200000.0
2008-02-29 01:51:00,2.0911,2.0911,2.0906,2.09085,226000000.0
2008-02-29 01:52:00,2.09085,2.09125,2.09085,2.0911,195200000.0
2008-02-29 01:53:00,2.09105,2.0921,2.09105,2.0919,312800000.0
2008-02-29 01:54:00,2.09195,2.0931,2.0912,2.0924,333700000.0
2008-02-29 01:55:00,2.0924,2.09255,2.09175,2.09185,433200000.0
2008-02-29 01:56:00,2.09185,2.09215,2.09175,2.09195,432400000.0
2008-02-29 01:57:00,2.09195,2.09225,2.09145,2.09145,419000000.0
2008-02-29 01:58:00,2.09145,2.09205,2.0914,2.09185,997600000.0
2008-02-29 01:59:00,2.09185,2.09205,2.0906,2.09085,314400000.0
2008-02-29 02:00:00,2.09085,2.09135,2.0903,2.0906,233600000.0
2008-02-29 02:01:00,2.0906,2.09195,2.09055,2.09155,325500000.0
2008-02-29 02:02:00,2.09175,2.09195,2.09175,2.0918,276000000.0
2008-02-29 02:03:00,2.0918,2.092,2.0915,2.09155,392000000.0
2008-02-29 02:04:00,2.09155,2.09215,2.09155,2.09175,73400000.0
2008-02-29 02:05:00,2.0912,2.09125,2.09105,2.09105,230400000.0
2008-02-29 02:06:00,2.0912,2.0915,2.0911,2.09145,350400000.0
2008-02-29 02:07:00,2.09145,2.0921,2.09145,2.0919,428000000.0
2008-02-29 02:08:00,2.09185,2.09185,2.0913,2.09135,475200000.0
2008-02-29 02:09:00,2.09135,2.09305,2.09135,2.09285,559900001.0
2008-02-29 02:10:00,2.09285,2.09295,2.0917,2.09195,321600000.0
2008-02-29 02:11:00,2.09195,2.09235,2.09195,2.09235,305600000.0
2008-02-29 02:12:00,2.09235,2.09235,2.0918,2.09195,494400000.0
2008-02-29 02:13:00,2.09175,2.09255,2.09175,2.09255,488400000.0
2008-02-29 02:14:00,2.09255,2.09315,2.09225,2.09245,268800000.0
2008-02-29 02:15:00,2.09245,2.09275,2.09245,2.09245,549600000.0
2008-02-29 02:16:00,2.09245,2.09275,2.09225,2.09225,562400000.0
2008-02-29 02:17:00,2.09225,2.09245,2.09205,2.09245,552600000.0
2008-02-29 02:18:00,2.09245,2.09255,2.09245,2.09245,509600000.0
2008-02-29 02:19:00,2.09245,2.09245,2.09165,2.09185,371400000.0
2008-02-29 02:20:00,2.09185,2.09205,2.09165,2.09165,268000000.0
2008-02-29 02:21:00,2.09165,2.09165,2.09115,2.09115,711200000.0
2008-02-29 02:22:00,2.09115,2.09155,2.09115,2.09125,668800000.0
2008-02-29 02:23:00,2.09125,2.09145,2.09085,2.09085,469200000.0
2008-02-29 02:24:00,2.09085,2.09105,2.09065,2.09105,948000003.0
2008-02-29 02:25:00,2.09105,2.09145,2.09105,2.09105,857400000.0
2008-02-29 02:26:00,2.09105,2.09105,2.09065,2.09075,518200000.0
2008-02-29 02:27:00,2.09075,2.09085,2.09065,2.09085,524200000.0
2008-02-29 02:28:00,2.09085,2.09085,2.0907,2.09085,419200000.0
2008-02-29 02:29:00,2.09085,2.09085,2.09035,2.09045,426000000.0
2008-02-29 02:30:00,2.09045,2.09055,2.08995,2.09015,849799999.0
2008-02-29 02:31:00,2.0902,2.09035,2.09005,2.0902,1106199999.0
2008-02-29 02:32:00,2.0902,2.0907,2.0901,2.0904,556800000.0
2008-02-29 02:33:00,2.0904,2.0905,2.08995,2.08995,350800000.0
2008-02-29 02:34:00,2.08995,2.08995,2.08985,2.08995,618400000.0
2008-02-29 02:35:00,2.08995,2.09015,2.08965,2.09005,1090999986.0
2008-02-29 02:36:00,2.09005,2.09005,2.08945,2.08975,535800000.0
2008-02-29 02:37:00,2.08975,2.09005,2.08925,2.08925,731000000.0
2008-02-29 02:38:00,2.08925,2.08965,2.08885,2.08895,410800000.0
2008-02-29 02:39:00,2.08975,2.08995,2.08965,2.08995,396000000.0
2008-02-29 02:40:00,2.08995,2.09005,2.08955,2.08955,319600000.0
2008-02-29 02:41:00,2.08955,2.08985,2.08925,2.08925,492800000.0
2008-02-29 02:42:00,2.08925,2.08935,2.08925,2.08935,211600000.0
2008-02-29 02:43:00,2.08935,2.09015,2.08935,2.08965,547300000.0
2008-02-29 02:44:00,2.08965,2.08965,2.08925,2.08925,552400000.0
2008-02-29 02:45:00,2.08925,2.08985,2.08925,2.08985,630800000.0
2008-02-29 02:46:00,2.08985,2.08985,2.0894,2.08955,945200000.0
2008-02-29 02:47:00,2.08955,2.09025,2.08935,2.08955,893200000.0
2008-02-29 02:48:00,2.08955,2.08985,2.08955,2.08955,582500000.0
2008-02-29 02:49:00,2.08955,2.08995,2.08955,2.08975,710000000.0
2008-02-29 02:50:00,2.08975,2.08995,2.08975,2.08985,502400000.0
2008-02-29 02:51:00,2.08985,2.08995,2.08975,2.08985,485600000.0
2008-02-29 02:52:00,2.08985,2.08985,2.08975,2.08985,500300000.0
2008-02-29 02:53:00,2.08985,2.09035,2.08985,2.09035,790000000.0
2008-02-29 02:54:00,2.09035,2.09085,2.09005,2.09085,380800000.0
2008-02-29 02:55:00,2.09095,2.09125,2.09045,2.09055,748900000.0
2008-02-29 02:56:00,2.09055,2.09095,2.09055,2.09075,492400000.0
2008-02-29 02:57:00,2.09075,2.09095,2.09055,2.09075,616400000.0
2008-02-29 02:58:00,2.09085,2.09095,2.09005,2.09005,834800000.0
2008-02-29 02:59:00,2.09005,2.09095,2.09,2.09065,1056500000.0
2008-02-29 03:00:00,2.09065,2.09115,2.09065,2.09105,390000000.0
2008-02-29 03:01:00,2.09105,2.09105,2.09075,2.09105,693200000.0
2008-02-29 03:02:00,2.09105,2.09125,2.08975,2.08975,891400000.0
2008-02-29 03:03:00,2.08975,2.09025,2.08975,2.08975,672200000.0
2008-02-29 03:04:00,2.08975,2.09025,2.08925,2.08965,853400000.0
2008-02-29 03:05:00,2.08975,2.08995,2.08945,2.08965,1672600000.0
2008-02-29 03:06:00,2.08965,2.09005,2.08965,2.08985,643600000.0
2008-02-29 03:07:00,2.08985,2.09005,2.08985,2.09005,268800000.0
2008-02-29 03:08:00,2.09005,2.09005,2.08795,2.08815,784800000.0
2008-02-29 03:09:00,2.08815,2.08915,2.08795,2.08885,823600000.0
2008-02-29 03:10:00,2.08885,2.08925,2.08855,2.08925,924800000.0
2008-02-29 03:11:00,2.08925,2.08995,2.08925,2.08925,556200000.0
2008-02-29 03:12:00,2.08925,2.08935,2.08875,2.08935,646800000.0
2008-02-29 03:13:00,2.08925,2.08965,2.08925,2.08925,254400000.0
2008-02-29 03:14:00,2.08925,2.08925,2.08925,2.08925,380800000.0
2008-02-29 03:15:00,2.08925,2.09005,2.08925,2.08985,424000000.0
2008-02-29 03:16:00,2.08985,2.09005,2.08935,2.08935,684000000.0
2008-02-29 03:17:00,2.08935,2.08985,2.08925,2.08945,995600000.0
2008-02-29 03:18:00,2.08945,2.08945,2.08855,2.08875,804400000.0
2008-02-29 03:19:00,2.0886,2.0889,2.08835,2.08835,681800000.0
2008-02-29 03:20:00,2.08835,2.08925,2.08835,2.08895,907200000.0
2008-02-29 03:21:00,2.08895,2.08895,2.08855,2.08875,352000000.0
2008-02-29 03:22:00,2.08875,2.08895,2.08875,2.08875,300800000.0
2008-02-29 03:23:00,2.08875,2.08875,2.08785,2.08825,596400000.0
2008-02-29 03:24:00,2.08825,2.0888,2.08795,2.08855,414500000.0
2008-02-29 03:25:00,2.08855,2.08875,2.08785,2.08795,1171200000.0
2008-02-29 03:26:00,2.08795,2.08835,2.08765,2.08765,430400000.0
2008-02-29 03:27:00,2.08765,2.08765,2.08705,2.08705,677600000.0
2008-02-29 03:28:00,2.08705,2.08765,2.08705,2.08745,1077600002.0
2008-02-29 03:29:00,2.08745,2.08755,2.08745,2.08755,730000000.0
2008-02-29 03:30:00,2.08755,2.08795,2.08745,2.08795,315600000.0
2008-02-29 03:31:00,2.08795,2.08795,2.08755,2.08755,439200000.0
2008-02-29 03:32:00,2.08755,2.08785,2.08755,2.08785,1052400000.0
2008-02-29 03:33:00,2.08785,2.08785,2.08755,2.0877,378500000.0
2008-02-29 03:34:00,2.0877,2.08785,2.08765,2.08775,729600000.0
2008-02-29 03:35:00,2.08775,2.08775,2.08765,2.08775,464800000.0
2008-02-29 03:36:00,2.08775,2.08815,2.0877,2.08815,294000000.0
2008-02-29 03:37:00,2.08815,2.08835,2.08815,2.08815,485600000.0
2008-02-29 03:38:00,2.08815,2.08825,2.08815,2.08825,733600000.0
2008-02-29 03:39:00,2.08825,2.08875,2.08825,2.08855,504400000.0
2008-02-29 03:40:00,2.08855,2.08855,2.08855,2.08855,391200000.0
2008-02-29 03:41:00,2.08855,2.08875,2.08855,2.08875,345600000.0
2008-02-29 03:42:00,2.08855,2.08885,2.08855,2.08875,902400000.0
2008-02-29 03:43:00,2.08865,2.08935,2.08865,2.08935,756000000.0
2008-02-29 03:44:00,2.08935,2.08975,2.08935,2.08975,487200000.0
2008-02-29 03:45:00,2.08975,2.08995,2.08955,2.08955,337600000.0
2008-02-29 03:46:00,2.08955,2.08965,2.08935,2.08945,565600000.0
2008-02-29 03:47:00,2.08945,2.08945,2.08925,2.08945,570000000.0
2008-02-29 03:48:00,2.08945,2.0897,2.08945,2.0897,375200000.0
2008-02-29 03:49:00,2.0897,2.09015,2.08955,2.09005,407200000.0
2008-02-29 03:50:00,2.09005,2.09005,2.0894,2.08955,438800000.0
2008-02-29 03:51:00,2.08955,2.08995,2.08945,2.08975,570800000.0
2008-02-29 03:52:00,2.08975,2.08975,2.08905,2.08925,702600000.0
2008-02-29 03:53:00,2.08925,2.08945,2.08915,2.08925,896300000.0
2008-02-29 03:54:00,2.0893,2.08935,2.0892,2.08925,504000000.0
2008-02-29 03:55:00,2.08925,2.08935,2.08915,2.08915,314400000.0
2008-02-29 03:56:00,2.08915,2.08915,2.08885,2.08885,416800000.0
2008-02-29 03:57:00,2.08885,2.08885,2.0875,2.0879,345200000.0
2008-02-29 03:58:00,2.0879,2.08815,2.0878,2.08805,695200000.0
2008-02-29 03:59:00,2.08805,2.0887,2.08795,2.0882,678400000.0
2008-02-29 04:00:00,2.0882,2.08835,2.08815,2.08835,199200000.0
2008-02-29 04:01:00,2.08835,2.0885,2.08835,2.0885,494400000.0
2008-02-29 04:02:00,2.0885,2.0885,2.08815,2.08845,399200000.0
2008-02-29 04:03:00,2.08845,2.0886,2.0882,2.0886,496800000.0
2008-02-29 04:04:00,2.0886,2.0891,2.0885,2.08895,335600000.0
2008-02-29 04:05:00,2.08895,2.08895,2.0888,2.0889,242400000.0
2008-02-29 04:06:00,2.08895,2.08895,2.08835,2.08835,362800000.0
2008-02-29 04:07:00,2.08835,2.08885,2.08825,2.08885,480000000.0
2008-02-29 04:08:00,2.08885,2.08915,2.08885,2.08905,333600000.0
2008-02-29 04:09:00,2.08905,2.08905,2.089,2.08905,328800000.0
2008-02-29 04:10:00,2.08905,2.08905,2.08875,2.08875,405600000.0
2008-02-29 04:11:00,2.08875,2.08895,2.08875,2.08885,242400000.0
2008-02-29 04:12:00,2.08885,2.08895,2.08885,2.08895,509600000.0
2008-02-29 04:13:00,2.08895,2.0891,2.08895,2.0891,429600000.0
2008-02-29 04:14:00,2.0891,2.08925,2.08895,2.0892,192000000.0
2008-02-29 04:15:00,2.0892,2.08975,2.0892,2.08975,600000000.0
2008-02-29 04:16:00,2.08975,2.08975,2.0896,2.0897,386400000.0
2008-02-29 04:17:00,2.0897,2.0897,2.08965,2.08965,285600000.0
2008-02-29 04:18:00,2.08965,2.08965,2.08875,2.08875,244800000.0
2008-02-29 04:19:00,2.08875,2.08885,2.08875,2.08875,493600000.0
2008-02-29 04:20:00,2.08875,2.08905,2.08865,2.08865,415200000.0
2008-02-29 04:21:00,2.08865,2.08935,2.08865,2.08935,333600000.0
2008-02-29 04:22:00,2.08935,2.08945,2.08925,2.08925,314400000.0
2008-02-29 04:23:00,2.08925,2.08935,2.0892,2.0892,434400000.0
2008-02-29 04:24:00,2.0892,2.0892,2.0892,2.0892,266400000.0
2008-02-29 04:25:00,2.0892,2.0892,2.08915,2.0892,331200000.0
2008-02-29 04:26:00,2.0892,2.0892,2.08895,2.08895,139200000.0
2008-02-29 04:27:00,2.08895,2.08895,2.0886,2.08895,433600000.0
2008-02-29 04:28:00,2.08895,2.08905,2.08885,2.08885,207200000.0
2008-02-29 04:29:00,2.08885,2.08895,2.08885,2.08885,256800000.0
2008-02-29 04:30:00,2.08885,2.08895,2.08885,2.08895,304800000.0
2008-02-29 04:31:00,2.08895,2.08895,2.08875,2.08875,287200000.0
2008-02-29 04:32:00,2.08875,2.08905,2.08875,2.08895,482400000.0
2008-02-29 04:33:00,2.0889,2.08925,2.08875,2.08915,561600000.0
2008-02-29 04:34:00,2.08915,2.08955,2.08915,2.08915,440000000.0
2008-02-29 04:35:00,2.08915,2.08915,2.08885,2.08915,417600000.0
2008-02-29 04:36:00,2.08915,2.08935,2.08915,2.08915,786400000.0
2008-02-29 04:37:00,2.0892,2.08935,2.08915,2.08915,263200000.0
2008-02-29 04:38:00,2.08915,2.08915,2.0889,2.089,700800000.0
2008-02-29 04:39:00,2.089,2.08905,2.08895,2.08905,578400000.0
2008-02-29 04:40:00,2.08905,2.08905,2.08885,2.08895,700000000.0
2008-02-29 04:41:00,2.08895,2.08905,2.08885,2.08905,216000000.0
2008-02-29 04:42:00,2.08905,2.08905,2.08845,2.08845,317600000.0
2008-02-29 04:43:00,2.08845,2.08875,2.08845,2.08865,464800000.0
2008-02-29 04:44:00,2.08865,2.08865,2.08835,2.08835,552000000.0
2008-02-29 04:45:00,2.08835,2.08835,2.08825,2.08825,820800000.0
2008-02-29 04:46:00,2.08825,2.08845,2.08825,2.08835,883200000.0
2008-02-29 04:47:00,2.08835,2.08855,2.08825,2.08835,411200000.0
2008-02-29 04:48:00,2.08835,2.08835,2.08805,2.0882,579200000.0
2008-02-29 04:49:00,2.0882,2.08825,2.08815,2.08815,577600000.0
2008-02-29 04:50:00,2.08815,2.08835,2.08805,2.08805,685600000.0
2008-02-29 04:51:00,2.08805,2.08825,2.08765,2.08765,304800000.0
2008-02-29 04:52:00,2.08765,2.08795,2.0876,2.08775,566400000.0
2008-02-29 04:53:00,2.08775,2.08775,2.08755,2.08775,647200000.0
2008-02-29 04:54:00,2.08775,2.08795,2.08775,2.08785,812800000.0
2008-02-29 04:55:00,2.08785,2.08785,2.08745,2.08745,588000000.0
2008-02-29 04:56:00,2.08745,2.08745,2.08745,2.08745,787200000.0
2008-02-29 04:57:00,2.08745,2.08755,2.08725,2.08745,362400000.0
2008-02-29 04:58:00,2.08745,2.08785,2.08745,2.08785,348000000.0
2008-02-29 04:59:00,2.08785,2.08785,2.08755,2.08775,408000000.0
2008-02-29 05:00:00,2.08775,2.08785,2.08745,2.08775,322400000.0
2008-02-29 05:01:00,2.08775,2.0882,2.08775,2.08815,326400000.0
2008-02-29 05:02:00,2.08815,2.0882,2.08815,2.0882,365600000.0
2008-02-29 05:03:00,2.0882,2.0883,2.08805,2.08805,361600000.0
2008-02-29 05:04:00,2.08805,2.08815,2.0878,2.0878,300000000.0
2008-02-29 05:05:00,2.0878,2.08825,2.0878,2.08805,90700000.0
2008-02-29 05:06:00,2.08805,2.0881,2.08805,2.0881,36500000.0
2008-02-29 05:07:00,2.0881,2.08825,2.0881,2.08815,72700000.0
2008-02-29 05:08:00,2.08815,2.08825,2.08815,2.08825,345200000.0
2008-02-29 05:09:00,2.08825,2.0884,2.08825,2.08835,130700000.0
2008-02-29 05:10:00,2.08835,2.08835,2.08825,2.08835,79700000.0
2008-02-29 05:11:00,2.08835,2.08855,2.08825,2.0885,139900000.0
2008-02-29 05:12:00,2.0885,2.0885,2.08825,2.08835,445000000.0
2008-02-29 05:13:00,2.08835,2.08835,2.08825,2.08835,463200000.0
2008-02-29 05:14:00,2.08835,2.08845,2.08825,2.08825,480800000.0
2008-02-29 05:15:00,2.08825,2.0888,2.0879,2.0887,554400000.0
2008-02-29 05:16:00,2.0887,2.08885,2.0885,2.0885,392000000.0
2008-02-29 05:17:00,2.0885,2.0885,2.0885,2.0885,453600000.0
2008-02-29 05:18:00,2.0885,2.08865,2.08845,2.08865,329600000.0
2008-02-29 05:19:00,2.08865,2.08865,2.0885,2.08865,472800000.0
2008-02-29 05:20:00,2.08865,2.0889,2.0886,2.0889,268800000.0
2008-02-29 05:21:00,2.0889,2.0889,2.08885,2.0889,115200000.0
2008-02-29 05:22:00,2.0889,2.0889,2.08865,2.08865,144000000.0
2008-02-29 05:23:00,2.08865,2.08865,2.08855,2.08865,116800000.0
2008-02-29 05:24:00,2.08865,2.08885,2.08865,2.0888,88000000.0
2008-02-29 05:25:00,2.0888,2.08895,2.0888,2.0888,124800000.0
2008-02-29 05:26:00,2.0888,2.089,2.0888,2.089,100800000.0
2008-02-29 05:27:00,2.089,2.089,2.08895,2.089,129600000.0
2008-02-29 05:28:00,2.089,2.089,2.089,2.089,100000000.0
2008-02-29 05:29:00,2.089,2.08905,2.08885,2.08885,92000000.0
2008-02-29 05:30:00,2.08885,2.0891,2.08875,2.08895,120000000.0
2008-02-29 05:31:00,2.08895,2.08905,2.08895,2.089,98400000.0
2008-02-29 05:32:00,2.089,2.0893,2.08885,2.0892,89000000.0
2008-02-29 05:33:00,2.0892,2.0893,2.08885,2.0891,89000000.0
2008-02-29 05:34:00,2.0891,2.0892,2.08895,2.089,55800000.0
2008-02-29 05:35:00,2.089,2.0891,2.089,2.089,85300000.0
2008-02-29 05:36:00,2.089,2.089,2.089,2.089,88500000.0
2008-02-29 05:37:00,2.089,2.089,2.08885,2.089,57200000.0
2008-02-29 05:38:00,2.089,2.08915,2.089,2.08915,87300000.0
2008-02-29 05:39:00,2.08915,2.0892,2.08915,2.0892,61000000.0
2008-02-29 05:40:00,2.0892,2.0892,2.08875,2.08875,553300000.0
2008-02-29 05:41:00,2.08875,2.08875,2.08845,2.08855,472000000.0
2008-02-29 05:42:00,2.08855,2.08865,2.08855,2.08855,632000000.0
2008-02-29 05:43:00,2.08855,2.08875,2.08855,2.08875,488800000.0
2008-02-29 05:44:00,2.08875,2.08875,2.08875,2.08875,237600000.0
2008-02-29 05:45:00,2.08875,2.08875,2.08875,2.08875,312000000.0
2008-02-29 05:46:00,2.08875,2.08895,2.08875,2.08895,432800000.0
2008-02-29 05:47:00,2.08895,2.08895,2.08885,2.08895,414400000.0
2008-02-29 05:48:00,2.08895,2.08915,2.08885,2.08885,474400000.0
2008-02-29 05:49:00,2.08885,2.089,2.08885,2.08885,296200000.0
2008-02-29 05:50:00,2.08885,2.08885,2.08885,2.08885,424800000.0
2008-02-29 05:51:00,2.08885,2.08885,2.0884,2.08855,517600000.0
2008-02-29 05:52:00,2.08855,2.08895,2.08855,2.08885,472800000.0
2008-02-29 05:53:00,2.08885,2.08885,2.08875,2.08885,564000000.0
2008-02-29 05:54:00,2.08885,2.08885,2.08885,2.08885,350400000.0
2008-02-29 05:55:00,2.08885,2.08895,2.08885,2.08895,300000000.0
2008-02-29 05:56:00,2.08895,2.08905,2.08885,2.08885,386400000.0
2008-02-29 05:57:00,2.08885,2.08885,2.08865,2.08875,307200000.0
2008-02-29 05:58:00,2.08875,2.08895,2.08835,2.08895,189600000.0
2008-02-29 05:59:00,2.08895,2.08895,2.08825,2.08825,468500000.0
2008-02-29 06:00:00,2.08825,2.08875,2.08815,2.08845,424800000.0
2008-02-29 06:01:00,2.08845,2.08885,2.0884,2.08855,399200000.0
2008-02-29 06:02:00,2.08855,2.08855,2.08855,2.08855,644000000.0
2008-02-29 06:03:00,2.08855,2.08855,2.08845,2.08855,346400000.0
2008-02-29 06:04:00,2.08855,2.0887,2.08845,2.0885,91300000.0
2008-02-29 06:05:00,2.0885,2.08855,2.0882,2.0884,73500000.0
2008-02-29 06:06:00,2.0884,2.08865,2.0883,2.0883,75300000.0
2008-02-29 06:07:00,2.0883,2.0886,2.0883,2.0886,72100000.0
2008-02-29 06:08:00,2.0886,2.0888,2.0886,2.08865,78500000.0
2008-02-29 06:09:00,2.08865,2.08885,2.08845,2.08885,80700000.0
2008-02-29 06:10:00,2.08885,2.0889,2.0885,2.0887,98000000.0
2008-02-29 06:11:00,2.0887,2.08905,2.0886,2.08885,141000000.0
2008-02-29 06:12:00,2.08885,2.08885,2.08865,2.08865,87300000.0
2008-02-29 06:13:00,2.08865,2.0889,2.08855,2.08875,88300000.0
2008-02-29 06:14:00,2.08875,2.0888,2.0887,2.08875,46800000.0
2008-02-29 06:15:00,2.08875,2.08875,2.0886,2.08865,65000000.0
2008-02-29 06:16:00,2.0887,2.08875,2.0887,2.08875,46500000.0
2008-02-29 06:17:00,2.08875,2.08875,2.08875,2.08875,72000000.0
2008-02-29 06:18:00,2.08875,2.0888,2.08875,2.0888,78500000.0
2008-02-29 06:19:00,2.0888,2.0888,2.08875,2.0888,45600000.0
2008-02-29 06:20:00,2.08875,2.08885,2.08865,2.0887,476800000.0
2008-02-29 06:21:00,2.0887,2.0888,2.08865,2.08865,294900000.0
2008-02-29 06:22:00,2.08865,2.08865,2.0884,2.0885,78700000.0
2008-02-29 06:23:00,2.0885,2.0887,2.0885,2.0887,83000000.0
2008-02-29 06:24:00,2.0887,2.0887,2.08865,2.0887,47300000.0
2008-02-29 06:25:00,2.0887,2.0889,2.0887,2.08885,60400000.0
2008-02-29 06:26:00,2.0889,2.089,2.0889,2.08895,55000000.0
2008-02-29 06:27:00,2.08895,2.08895,2.08885,2.0889,76300000.0
2008-02-29 06:28:00,2.0889,2.08895,2.08885,2.0889,51400000.0
2008-02-29 06:29:00,2.08885,2.08885,2.0888,2.0888,45000000.0
2008-02-29 06:30:00,2.0888,2.08895,2.08865,2.0889,97900000.0
2008-02-29 06:31:00,2.0889,2.0889,2.0887,2.0887,73500000.0
2008-02-29 06:32:00,2.0887,2.0889,2.08835,2.0886,55800000.0
2008-02-29 06:33:00,2.0886,2.0887,2.08835,2.0886,93900000.0
2008-02-29 06:34:00,2.0886,2.0886,2.0885,2.0885,76000000.0
2008-02-29 06:35:00,2.0885,2.0885,2.08835,2.08845,68000000.0
2008-02-29 06:36:00,2.08845,2.08845,2.08825,2.0884,86500000.0
2008-02-29 06:37:00,2.0884,2.0884,2.08795,2.08795,79300000.0
2008-02-29 06:38:00,2.08795,2.08795,2.0878,2.08795,57200000.0
2008-02-29 06:39:00,2.08795,2.08815,2.08765,2.08805,92200000.0
2008-02-29 06:40:00,2.08805,2.0881,2.08775,2.08775,225600000.0
2008-02-29 06:41:00,2.08775,2.08785,2.0877,2.0877,636000000.0
2008-02-29 06:42:00,2.0877,2.08775,2.08745,2.08755,561600000.0
2008-02-29 06:43:00,2.08755,2.0878,2.08745,2.0878,348500000.0
2008-02-29 06:44:00,2.0878,2.088,2.0878,2.088,61200000.0
2008-02-29 06:45:00,2.088,2.0883,2.088,2.08815,55400000.0
2008-02-29 06:46:00,2.0881,2.0883,2.08785,2.08785,299300000.0
2008-02-29 06:47:00,2.08785,2.08795,2.08775,2.08785,668800000.0
2008-02-29 06:48:00,2.08785,2.08825,2.08755,2.0879,449600000.0
2008-02-29 06:49:00,2.0879,2.0879,2.08775,2.08785,367200000.0
2008-02-29 06:50:00,2.08765,2.08805,2.08765,2.08785,245600000.0
2008-02-29 06:51:00,2.08785,2.08785,2.08785,2.08785,271200000.0
2008-02-29 06:52:00,2.08785,2.08815,2.08755,2.0878,88000000.0
2008-02-29 06:53:00,2.0877,2.0878,2.08745,2.08745,108000000.0
2008-02-29 06:54:00,2.08745,2.08745,2.0867,2.08705,360400000.0
2008-02-29 06:55:00,2.08705,2.0873,2.08705,2.08705,272500000.0
2008-02-29 06:56:00,2.08705,2.08745,2.08705,2.08745,421200000.0
2008-02-29 06:57:00,2.08745,2.08745,2.08695,2.08705,406000000.0
2008-02-29 06:58:00,2.08705,2.08745,2.08705,2.08745,429600000.0
2008-02-29 06:59:00,2.08745,2.08765,2.08725,2.08735,540800000.0
2008-02-29 07:00:00,2.08735,2.08795,2.08725,2.08755,472800000.0
2008-02-29 07:01:00,2.08755,2.08805,2.08745,2.08785,724000000.0
2008-02-29 07:02:00,2.08785,2.08815,2.08775,2.0881,154200000.0
2008-02-29 07:03:00,2.0881,2.08865,2.0881,2.08845,655800000.0
2008-02-29 07:04:00,2.08845,2.08875,2.08825,2.08875,362400000.0
2008-02-29 07:05:00,2.08875,2.08885,2.0887,2.08875,400800000.0
2008-02-29 07:06:00,2.08875,2.08895,2.08875,2.0889,309600000.0
2008-02-29 07:07:00,2.08885,2.08895,2.08885,2.08895,388800000.0
2008-02-29 07:08:00,2.08895,2.0891,2.08885,2.08885,785600000.0
2008-02-29 07:09:00,2.08885,2.0889,2.0886,2.08875,241600000.0
2008-02-29 07:10:00,2.08875,2.0889,2.0887,2.0889,288000000.0
2008-02-29 07:11:00,2.0889,2.08915,2.0888,2.08885,355200000.0
2008-02-29 07:12:00,2.08885,2.08885,2.08845,2.08845,260400000.0
2008-02-29 07:13:00,2.08855,2.08875,2.08845,2.08855,285600000.0
2008-02-29 07:14:00,2.08855,2.08865,2.08845,2.08855,369600000.0
2008-02-29 07:15:00,2.08855,2.08895,2.08845,2.08895,444000000.0
2008-02-29 07:16:00,2.08895,2.08895,2.0885,2.0885,345600000.0
2008-02-29 07:17:00,2.0885,2.08865,2.0885,2.08865,396000000.0
2008-02-29 07:18:00,2.08865,2.08865,2.08865,2.08865,528800000.0
2008-02-29 07:19:00,2.08865,2.08885,2.08865,2.08885,371200000.0
2008-02-29 07:20:00,2.08885,2.08885,2.08855,2.08865,214400000.0
2008-02-29 07:21:00,2.08865,2.08865,2.08835,2.08835,577600000.0
2008-02-29 07:22:00,2.08835,2.08855,2.08835,2.08855,448800000.0
2008-02-29 07:23:00,2.08855,2.08885,2.08855,2.08855,499000000.0
2008-02-29 07:24:00,2.08855,2.08865,2.08835,2.08865,487200000.0
2008-02-29 07:25:00,2.08865,2.08865,2.08845,2.08845,354400000.0
2008-02-29 07:26:00,2.08845,2.08865,2.08835,2.08845,632000000.0
2008-02-29 07:27:00,2.08845,2.08865,2.08835,2.08865,312800000.0
2008-02-29 07:28:00,2.08865,2.08885,2.08845,2.08865,490900000.0
2008-02-29 07:29:00,2.08865,2.08865,2.08805,2.08825,176800000.0
2008-02-29 07:30:00,2.08805,2.08825,2.08805,2.08825,695200000.0
2008-02-29 07:31:00,2.08825,2.08845,2.08795,2.08815,564400000.0
2008-02-29 07:32:00,2.08815,2.08845,2.08815,2.08835,835200000.0
2008-02-29 07:33:00,2.08835,2.08835,2.08835,2.08835,379200000.0
2008-02-29 07:34:00,2.08835,2.08855,2.08795,2.08855,465600000.0
2008-02-29 07:35:00,2.08855,2.08905,2.08825,2.08895,631200000.0
2008-02-29 07:36:00,2.08895,2.08895,2.08815,2.08835,492900000.0
2008-02-29 07:37:00,2.08835,2.08875,2.08825,2.08855,184800000.0
2008-02-29 07:38:00,2.08855,2.08855,2.08835,2.08845,85600000.0
2008-02-29 07:39:00,2.08845,2.08915,2.08845,2.08905,495200000.0
2008-02-29 07:40:00,2.08905,2.08905,2.08875,2.08895,513600000.0
2008-02-29 07:41:00,2.08905,2.08915,2.08885,2.08895,482400000.0
2008-02-29 07:42:00,2.08895,2.08915,2.08895,2.08915,636000000.0
2008-02-29 07:43:00,2.08915,2.08915,2.08845,2.08865,489600000.0
2008-02-29 07:44:00,2.08865,2.08865,2.0884,2.08855,668800000.0
2008-02-29 07:45:00,2.08855,2.0886,2.08855,2.08855,212400000.0
2008-02-29 07:46:00,2.08855,2.08885,2.08855,2.08865,276000000.0
2008-02-29 07:47:00,2.08865,2.08885,2.08855,2.08875,675200000.0
2008-02-29 07:48:00,2.08875,2.08875,2.08865,2.08865,151200000.0
2008-02-29 07:49:00,2.08845,2.08865,2.08815,2.08815,435200000.0
2008-02-29 07:50:00,2.08815,2.08855,2.08815,2.08855,530000000.0
2008-02-29 07:51:00,2.08855,2.08875,2.08855,2.08855,420000000.0
2008-02-29 07:52:00,2.08855,2.08865,2.08855,2.08865,351200000.0
2008-02-29 07:53:00,2.08865,2.08865,2.08865,2.08865,372000000.0
2008-02-29 07:54:00,2.08865,2.08865,2.08865,2.08865,338400000.0
2008-02-29 07:55:00,2.08865,2.08915,2.08865,2.08915,114400000.0
2008-02-29 07:56:00,2.08915,2.08915,2.08905,2.08905,63200000.0
2008-02-29 07:57:00,2.08905,2.0892,2.08905,2.0892,100000000.0
2008-02-29 07:58:00,2.0892,2.08935,2.08915,2.08935,76800000.0
2008-02-29 07:59:00,2.08935,2.08935,2.0892,2.0892,96000000.0
2008-02-29 08:00:00,2.0892,2.0896,2.08915,2.0896,124000000.0
2008-02-29 08:01:00,2.0896,2.0898,2.08935,2.0897,103200000.0
2008-02-29 08:02:00,2.0897,2.09075,2.08965,2.09055,198200000.0
2008-02-29 08:03:00,2.0905,2.09065,2.0899,2.0905,225300000.0
2008-02-29 08:04:00,2.09055,2.09055,2.08995,2.0901,141800000.0
2008-02-29 08:05:00,2.0901,2.09015,2.08995,2.09005,79500000.0
2008-02-29 08:06:00,2.09005,2.0903,2.0896,2.09,103700000.0
2008-02-29 08:07:00,2.09,2.09,2.0898,2.08995,99700000.0
2008-02-29 08:08:00,2.08995,2.0901,2.0899,2.09,40300000.0
2008-02-29 08:09:00,2.09,2.0901,2.0898,2.08995,81800000.0
2008-02-29 08:10:00,2.08995,2.09015,2.08985,2.09,62800000.0
2008-02-29 08:11:00,2.09,2.09025,2.08985,2.09015,74300000.0
2008-02-29 08:12:00,2.09015,2.0902,2.08935,2.0895,49000000.0
2008-02-29 08:13:00,2.08955,2.08975,2.08955,2.08965,157500000.0
2008-02-29 08:14:00,2.08965,2.08975,2.08935,2.08935,607200000.0
2008-02-29 08:15:00,2.08935,2.08975,2.08935,2.08975,516000000.0
2008-02-29 08:16:00,2.08975,2.08975,2.08935,2.08965,461400000.0
2008-02-29 08:17:00,2.08965,2.08965,2.08945,2.08965,470400000.0
2008-02-29 08:18:00,2.08965,2.08985,2.08925,2.08955,438200000.0
2008-02-29 08:19:00,2.08945,2.08975,2.08945,2.08975,93600000.0
2008-02-29 08:20:00,2.0897,2.08975,2.08965,2.08975,277600000.0
2008-02-29 08:21:00,2.08975,2.08975,2.08975,2.08975,331200000.0
2008-02-29 08:22:00,2.08975,2.08975,2.08925,2.08925,653600000.0
2008-02-29 08:23:00,2.08945,2.08945,2.08865,2.08885,431200000.0
2008-02-29 08:24:00,2.08885,2.08895,2.0888,2.08895,347200000.0
2008-02-29 08:25:00,2.08895,2.08905,2.08895,2.08895,300800000.0
2008-02-29 08:26:00,2.08895,2.08915,2.08895,2.08915,360600000.0
2008-02-29 08:27:00,2.08915,2.08915,2.08875,2.08885,387600000.0
2008-02-29 08:28:00,2.08885,2.08895,2.08875,2.08885,390000000.0
2008-02-29 08:29:00,2.08885,2.08885,2.08885,2.08885,81600000.0
2008-02-29 08:30:00,2.08845,2.0888,2.08805,2.0885,229100000.0
2008-02-29 08:31:00,2.0885,2.0891,2.0885,2.08905,50600000.0
2008-02-29 08:32:00,2.08905,2.0894,2.089,2.089,27000000.0
2008-02-29 08:33:00,2.089,2.089,2.0884,2.0889,27700000.0
2008-02-29 08:34:00,2.08875,2.0888,2.08875,2.08875,184900000.0
2008-02-29 08:35:00,2.08875,2.0888,2.08875,2.0888,40600000.0
2008-02-29 08:36:00,2.0888,2.0889,2.08875,2.08875,83800000.0
2008-02-29 08:37:00,2.08875,2.08885,2.08875,2.0888,28800000.0
2008-02-29 08:38:00,2.0888,2.08885,2.08845,2.0885,147000000.0
2008-02-29 08:39:00,2.08855,2.0886,2.08845,2.08845,297300000.0
2008-02-29 08:40:00,2.08845,2.08885,2.08825,2.08865,317700000.0
2008-02-29 08:41:00,2.08865,2.08885,2.08865,2.08885,497700000.0
2008-02-29 08:42:00,2.08885,2.0889,2.08885,2.0889,480400000.0
2008-02-29 08:43:00,2.0889,2.08915,2.0889,2.0891,223300000.0
2008-02-29 08:44:00,2.0891,2.08925,2.08895,2.0891,159600000.0
2008-02-29 08:45:00,2.0891,2.0896,2.0891,2.0894,75800000.0
2008-02-29 08:46:00,2.0894,2.0894,2.08875,2.08925,121000000.0
2008-02-29 08:47:00,2.08925,2.0896,2.08825,2.08825,22200000.0
2008-02-29 08:48:00,2.0882,2.08915,2.0882,2.08905,427600000.0
2008-02-29 08:49:00,2.08905,2.0891,2.0887,2.08875,29000000.0
2008-02-29 08:50:00,2.08875,2.08905,2.08875,2.08905,24600000.0
2008-02-29 08:51:00,2.08905,2.08905,2.0886,2.0886,42200000.0
2008-02-29 08:52:00,2.0886,2.0887,2.0885,2.0886,40600000.0
2008-02-29 08:53:00,2.0886,2.0892,2.0886,2.089,33800000.0
2008-02-29 08:54:00,2.089,2.0894,2.0889,2.08925,54600000.0
2008-02-29 08:55:00,2.08925,2.09025,2.08925,2.09,60400000.0
2008-02-29 08:56:00,2.08995,2.09045,2.0899,2.0901,55600000.0
2008-02-29 08:57:00,2.0901,2.0903,2.0901,2.0903,11000000.0
2008-02-29 08:58:00,2.09065,2.0923,2.09065,2.09175,70200000.0
2008-02-29 08:59:00,2.09175,2.09215,2.09135,2.09135,226900000.0
2008-02-29 09:00:00,2.09135,2.09135,2.08925,2.0895,99600000.0
2008-02-29 09:01:00,2.0894,2.09025,2.0894,2.09025,120500000.0
2008-02-29 09:02:00,2.09025,2.09085,2.09015,2.09085,51200000.0
2008-02-29 09:03:00,2.09085,2.09085,2.0903,2.0903,26000000.0
2008-02-29 09:04:00,2.0903,2.0906,2.08965,2.08965,50800000.0
2008-02-29 09:05:00,2.08965,2.0904,2.08945,2.09035,59100000.0
2008-02-29 09:06:00,2.09035,2.09035,2.08905,2.08905,81100000.0
2008-02-29 09:07:00,2.08905,2.0895,2.08905,2.0895,94900000.0
2008-02-29 09:08:00,2.08925,2.0897,2.08895,2.0891,18700000.0
2008-02-29 09:09:00,2.0891,2.0894,2.0891,2.0892,20400000.0
2008-02-29 09:10:00,2.0892,2.0892,2.0879,2.08835,67000000.0
2008-02-29 09:11:00,2.08835,2.08875,2.08825,2.08865,22900000.0
2008-02-29 09:12:00,2.08865,2.08935,2.0883,2.08905,16000000.0
2008-02-29 09:13:00,2.08905,2.08915,2.08815,2.0883,17400000.0
2008-02-29 09:14:00,2.0883,2.089,2.08825,2.089,22900000.0
2008-02-29 09:15:00,2.08875,2.08905,2.08845,2.0887,25700000.0
2008-02-29 09:16:00,2.0887,2.0888,2.08835,2.08835,21000000.0
2008-02-29 09:17:00,2.08835,2.08925,2.08835,2.0888,49500000.0
2008-02-29 09:18:00,2.0888,2.0892,2.0888,2.08915,78800000.0
2008-02-29 09:19:00,2.08915,2.08955,2.08915,2.0894,20800000.0
2008-02-29 09:20:00,2.0895,2.08985,2.08945,2.0898,34100000.0
2008-02-29 09:21:00,2.0898,2.0898,2.08955,2.08965,60000000.0
2008-02-29 09:22:00,2.08965,2.09,2.08965,2.09,91000000.0
2008-02-29 09:23:00,2.09,2.09005,2.08975,2.0898,84800000.0
2008-02-29 09:24:00,2.08985,2.09,2.0897,2.08975,57900000.0
2008-02-29 09:25:00,2.08975,2.0898,2.08935,2.0897,267600000.0
2008-02-29 09:26:00,2.0897,2.08985,2.0892,2.0897,230300000.0
2008-02-29 09:27:00,2.08915,2.0895,2.08915,2.08925,174600000.0
2008-02-29 09:28:00,2.08925,2.0896,2.08925,2.08935,420700000.0
2008-02-29 09:29:00,2.08935,2.08945,2.08905,2.08945,67500000.0
2008-02-29 09:30:00,2.08945,2.08945,2.08775,2.08775,60700000.0
2008-02-29 09:31:00,2.08775,2.08855,2.08775,2.08845,204000000.0
2008-02-29 09:32:00,2.08845,2.08885,2.08815,2.08855,135200000.0
2008-02-29 09:33:00,2.08855,2.08945,2.0885,2.08945,157400000.0
2008-02-29 09:34:00,2.08945,2.08945,2.08895,2.08925,156100000.0
2008-02-29 09:35:00,2.08925,2.0895,2.08865,2.0895,125000000.0
2008-02-29 09:36:00,2.0895,2.08975,2.08945,2.08945,588800000.0
2008-02-29 09:37:00,2.08945,2.08965,2.08935,2.08955,600500000.0
2008-02-29 09:38:00,2.08935,2.08965,2.08895,2.0894,450300000.0
2008-02-29 09:39:00,2.0894,2.08945,2.08915,2.08925,246500000.0
2008-02-29 09:40:00,2.08925,2.08975,2.08925,2.08965,138600000.0
2008-02-29 09:41:00,2.08965,2.08975,2.08935,2.08945,318300000.0
2008-02-29 09:42:00,2.08945,2.08945,2.0889,2.08895,141800000.0
2008-02-29 09:43:00,2.0889,2.08895,2.0886,2.08875,205200000.0
2008-02-29 09:44:00,2.08875,2.0901,2.08855,2.08915,102900000.0
2008-02-29 09:45:00,2.08915,2.0895,2.08875,2.0894,100900000.0
2008-02-29 09:46:00,2.0895,2.0896,2.08865,2.08875,145800000.0
2008-02-29 09:47:00,2.08875,2.08905,2.08845,2.08865,89500000.0
2008-02-29 09:48:00,2.08865,2.0888,2.08795,2.0882,118600000.0
2008-02-29 09:49:00,2.0882,2.0882,2.0868,2.08765,162500000.0
2008-02-29 09:50:00,2.0876,2.08835,2.08755,2.08815,77600000.0
2008-02-29 09:51:00,2.0882,2.0882,2.0869,2.0869,147700000.0
2008-02-29 09:52:00,2.0869,2.0869,2.08565,2.08595,244900000.0
2008-02-29 09:53:00,2.08585,2.08665,2.08565,2.0863,113900000.0
2008-02-29 09:54:00,2.08635,2.08675,2.08615,2.08665,215100000.0
2008-02-29 09:55:00,2.08665,2.08775,2.08615,2.08765,141500000.0
2008-02-29 09:56:00,2.08765,2.0879,2.08725,2.08745,150900000.0
2008-02-29 09:57:00,2.08745,2.0878,2.08715,2.0877,156400000.0
2008-02-29 09:58:00,2.08765,2.08775,2.08695,2.08725,101200000.0
2008-02-29 09:59:00,2.08705,2.08755,2.08695,2.08725,202300000.0
2008-02-29 10:00:00,2.08725,2.08755,2.08675,2.0868,436500000.0
2008-02-29 10:01:00,2.08685,2.08725,2.0868,2.08725,276200000.0
2008-02-29 10:02:00,2.08725,2.08735,2.08605,2.08645,425300000.0
2008-02-29 10:03:00,2.08645,2.0866,2.08575,2.08575,320700000.0
2008-02-29 10:04:00,2.08575,2.0872,2.08575,2.0872,196700000.0
2008-02-29 10:05:00,2.0872,2.08755,2.08685,2.08705,431600000.0
2008-02-29 10:06:00,2.08705,2.08725,2.08685,2.08705,249400000.0
2008-02-29 10:07:00,2.08705,2.08715,2.08675,2.08695,100000000.0
2008-02-29 10:08:00,2.08695,2.0873,2.08665,2.0869,57200000.0
2008-02-29 10:09:00,2.0869,2.0872,2.08655,2.087,190000000.0
2008-02-29 10:10:00,2.087,2.0873,2.08695,2.08705,158900000.0
2008-02-29 10:11:00,2.08705,2.0871,2.0867,2.087,145400000.0
2008-02-29 10:12:00,2.08685,2.0874,2.08685,2.0874,89600000.0
2008-02-29 10:13:00,2.08735,2.0876,2.08735,2.0875,58000000.0
2008-02-29 10:14:00,2.0875,2.08755,2.0871,2.08725,84400000.0
2008-02-29 10:15:00,2.0872,2.0873,2.08695,2.08695,93700000.0
2008-02-29 10:16:00,2.08695,2.0871,2.0868,2.0871,149700000.0
2008-02-29 10:17:00,2.0871,2.08785,2.0871,2.0876,211100000.0
2008-02-29 10:18:00,2.0877,2.088,2.0875,2.0877,110300000.0
2008-02-29 10:19:00,2.0877,2.08785,2.0873,2.0877,121200000.0
2008-02-29 10:20:00,2.0877,2.08795,2.0874,2.08785,290400000.0
2008-02-29 10:21:00,2.08785,2.0881,2.0873,2.08745,335200000.0
2008-02-29 10:22:00,2.08735,2.08775,2.08735,2.0875,250500000.0
2008-02-29 10:23:00,2.0875,2.08775,2.08725,2.0874,183300000.0
2008-02-29 10:24:00,2.08735,2.0876,2.08635,2.08655,192800000.0
2008-02-29 10:25:00,2.08635,2.08755,2.08635,2.0875,335200000.0
2008-02-29 10:26:00,2.0875,2.0875,2.08635,2.08685,358600000.0
2008-02-29 10:27:00,2.0867,2.08735,2.0867,2.08695,214900000.0
2008-02-29 10:28:00,2.08715,2.08715,2.0866,2.08665,170400000.0
2008-02-29 10:29:00,2.08675,2.08695,2.0864,2.0868,197900000.0
2008-02-29 10:30:00,2.0868,2.08705,2.08655,2.0868,359800000.0
2008-02-29 10:31:00,2.0868,2.087,2.0861,2.0862,246200000.0
2008-02-29 10:32:00,2.0862,2.0867,2.08605,2.08635,286800000.0
2008-02-29 10:33:00,2.08635,2.0867,2.08625,2.08625,300600000.0
2008-02-29 10:34:00,2.0863,2.0863,2.08595,2.08625,111800000.0
2008-02-29 10:35:00,2.0863,2.08645,2.08555,2.08565,284800000.0
2008-02-29 10:36:00,2.08565,2.08595,2.08535,2.08535,295200000.0
2008-02-29 10:37:00,2.0854,2.0856,2.08415,2.08425,175200000.0
2008-02-29 10:38:00,2.08425,2.0845,2.08405,2.0845,387800000.0
2008-02-29 10:39:00,2.08455,2.08495,2.08445,2.08455,311800000.0
2008-02-29 10:40:00,2.08455,2.08505,2.08455,2.08465,252200000.0
2008-02-29 10:41:00,2.0848,2.08485,2.08425,2.08425,282000000.0
2008-02-29 10:42:00,2.08425,2.08455,2.08395,2.08445,252800000.0
2008-02-29 10:43:00,2.08445,2.085,2.0844,2.08475,340600000.0
2008-02-29 10:44:00,2.08495,2.08525,2.08475,2.08505,349000000.0
2008-02-29 10:45:00,2.08505,2.08545,2.08495,2.08545,421000000.0
2008-02-29 10:46:00,2.08545,2.08615,2.08545,2.0861,378100000.0
2008-02-29 10:47:00,2.0861,2.0862,2.08595,2.0862,340100000.0
2008-02-29 10:48:00,2.08625,2.0863,2.08495,2.08505,201200000.0
2008-02-29 10:49:00,2.08505,2.08535,2.08475,2.08495,334400000.0
2008-02-29 10:50:00,2.08495,2.08505,2.08425,2.08435,237600000.0
2008-02-29 10:51:00,2.08445,2.0845,2.08415,2.0845,271000000.0
2008-02-29 10:52:00,2.0845,2.08465,2.08425,2.08425,227200000.0
2008-02-29 10:53:00,2.08425,2.0849,2.08425,2.0845,260600000.0
2008-02-29 10:54:00,2.0845,2.0848,2.08415,2.08445,330200000.0
2008-02-29 10:55:00,2.08445,2.08445,2.08415,2.08435,351600000.0
2008-02-29 10:56:00,2.08435,2.08435,2.08265,2.08265,263800000.0
2008-02-29 10:57:00,2.0826,2.08315,2.08245,2.08315,289600000.0
2008-02-29 10:58:00,2.08315,2.08415,2.08315,2.08385,225400000.0
2008-02-29 10:59:00,2.08385,2.08455,2.08355,2.0845,394000000.0
2008-02-29 11:00:00,2.0845,2.0845,2.0836,2.0838,256800000.0
2008-02-29 11:01:00,2.0838,2.08395,2.08295,2.08305,257600000.0
2008-02-29 11:02:00,2.08305,2.08305,2.0824,2.08275,235200000.0
2008-02-29 11:03:00,2.08285,2.08325,2.08275,2.08305,335200000.0
2008-02-29 11:04:00,2.08295,2.0835,2.08295,2.08325,415400000.0
2008-02-29 11:05:00,2.08325,2.08325,2.08285,2.08305,184800000.0
2008-02-29 11:06:00,2.08305,2.0838,2.08305,2.0837,254800000.0
2008-02-29 11:07:00,2.08365,2.0838,2.08295,2.08295,296000000.0
2008-02-29 11:08:00,2.083,2.08325,2.0822,2.0823,333900000.0
2008-02-29 11:09:00,2.0823,2.08255,2.08195,2.08225,196500000.0
2008-02-29 11:10:00,2.08205,2.08225,2.08195,2.0821,407600000.0
2008-02-29 11:11:00,2.08215,2.083,2.08205,2.08275,401400000.0
2008-02-29 11:12:00,2.0827,2.08315,2.0827,2.08295,225900000.0
2008-02-29 11:13:00,2.08295,2.08345,2.08295,2.08295,446500000.0
2008-02-29 11:14:00,2.083,2.08335,2.08295,2.0831,316700000.0
2008-02-29 11:15:00,2.0831,2.08315,2.08275,2.0829,159800000.0
2008-02-29 11:16:00,2.0834,2.08385,2.0834,2.08385,238100000.0
2008-02-29 11:17:00,2.08385,2.08405,2.0832,2.08335,242600000.0
2008-02-29 11:18:00,2.0833,2.08365,2.083,2.0836,324100000.0
2008-02-29 11:19:00,2.08365,2.08445,2.08365,2.08435,216200000.0
2008-02-29 11:20:00,2.0843,2.08445,2.08415,2.08445,526100000.0
2008-02-29 11:21:00,2.08445,2.08465,2.08415,2.08465,198600000.0
2008-02-29 11:22:00,2.08465,2.08465,2.08385,2.08385,188300000.0
2008-02-29 11:23:00,2.08385,2.08405,2.08345,2.0835,171900000.0
2008-02-29 11:24:00,2.0836,2.08375,2.08295,2.083,396000000.0
2008-02-29 11:25:00,2.083,2.08315,2.08285,2.08295,267400000.0
2008-02-29 11:26:00,2.08295,2.08295,2.08265,2.08275,399600000.0
2008-02-29 11:27:00,2.0828,2.0828,2.0815,2.08155,236000000.0
2008-02-29 11:28:00,2.0816,2.08185,2.08155,2.08165,276100000.0
2008-02-29 11:29:00,2.08165,2.08175,2.08075,2.08075,365800000.0
2008-02-29 11:30:00,2.08075,2.08195,2.08075,2.0809,145700000.0
2008-02-29 11:31:00,2.0809,2.0811,2.08025,2.08035,353800000.0
2008-02-29 11:32:00,2.08035,2.08035,2.07935,2.07965,295300000.0
2008-02-29 11:33:00,2.07965,2.07985,2.0791,2.07945,304700000.0
2008-02-29 11:34:00,2.0797,2.0799,2.07935,2.0796,111100000.0
2008-02-29 11:35:00,2.0796,2.08,2.07955,2.07985,161500000.0
2008-02-29 11:36:00,2.07975,2.07975,2.07935,2.07945,213300000.0
2008-02-29 11:37:00,2.07945,2.07965,2.07905,2.0796,236900000.0
2008-02-29 11:38:00,2.07965,2.0799,2.0796,2.07975,227700000.0
2008-02-29 11:39:00,2.07965,2.07995,2.07955,2.07965,225300000.0
2008-02-29 11:40:00,2.07975,2.07995,2.07885,2.0792,147000000.0
2008-02-29 11:41:00,2.0792,2.07955,2.0791,2.07945,245100000.0
2008-02-29 11:42:00,2.07945,2.07945,2.0791,2.07925,108200000.0
2008-02-29 11:43:00,2.07925,2.0795,2.0788,2.0795,167200000.0
2008-02-29 11:44:00,2.0795,2.07965,2.07905,2.0793,141300000.0
2008-02-29 11:45:00,2.07935,2.07945,2.07895,2.07945,111400000.0
2008-02-29 11:46:00,2.07945,2.07955,2.07865,2.07905,117800000.0
2008-02-29 11:47:00,2.07905,2.0794,2.07885,2.07885,129800000.0
2008-02-29 11:48:00,2.07885,2.0791,2.07865,2.07895,121700000.0
2008-02-29 11:49:00,2.0791,2.07915,2.07885,2.0789,128000000.0
2008-02-29 11:50:00,2.079,2.079,2.07845,2.07885,203300000.0
2008-02-29 11:51:00,2.0788,2.07895,2.0786,2.07865,95200000.0
2008-02-29 11:52:00,2.07865,2.0788,2.07795,2.07795,130100000.0
2008-02-29 11:53:00,2.0779,2.0781,2.07775,2.07805,111400000.0
2008-02-29 11:54:00,2.07805,2.07835,2.07795,2.0782,107300000.0
2008-02-29 11:55:00,2.07825,2.07855,2.07815,2.07835,57600000.0
2008-02-29 11:56:00,2.07835,2.07885,2.07835,2.07855,65400000.0
2008-02-29 11:57:00,2.07855,2.07885,2.0785,2.07885,82000000.0
2008-02-29 11:58:00,2.07885,2.07895,2.07845,2.0788,47800000.0
2008-02-29 11:59:00,2.0788,2.0789,2.07825,2.07825,195600000.0
2008-02-29 12:00:00,2.07825,2.07915,2.07825,2.07855,196200000.0
2008-02-29 12:01:00,2.07855,2.0797,2.07835,2.0797,207600000.0
2008-02-29 12:02:00,2.0797,2.08005,2.0793,2.0799,201600000.0
2008-02-29 12:03:00,2.08,2.0801,2.0798,2.08,222800000.0
2008-02-29 12:04:00,2.08,2.08065,2.07995,2.08055,143600000.0
2008-02-29 12:05:00,2.08055,2.0806,2.08015,2.08045,371000000.0
2008-02-29 12:06:00,2.0805,2.0807,2.07995,2.07995,370400000.0
2008-02-29 12:07:00,2.07985,2.0799,2.07955,2.0797,213600000.0
2008-02-29 12:08:00,2.0797,2.08,2.07955,2.0798,420500000.0
2008-02-29 12:09:00,2.0798,2.0798,2.07935,2.07935,390600000.0
2008-02-29 12:10:00,2.07935,2.0797,2.0792,2.07965,181000000.0
2008-02-29 12:11:00,2.07975,2.07975,2.0792,2.0792,132700000.0
2008-02-29 12:12:00,2.0792,2.07945,2.07885,2.07895,270400000.0
2008-02-29 12:13:00,2.07895,2.079,2.07865,2.0788,206800000.0
2008-02-29 12:14:00,2.0788,2.079,2.07835,2.079,461800000.0
2008-02-29 12:15:00,2.079,2.0793,2.07855,2.0786,207300000.0
2008-02-29 12:16:00,2.0786,2.0791,2.07855,2.07905,402100000.0
2008-02-29 12:17:00,2.07905,2.07905,2.07885,2.07905,226200000.0
2008-02-29 12:18:00,2.07905,2.0793,2.079,2.07915,198400000.0
2008-02-29 12:19:00,2.07915,2.0792,2.07875,2.07875,243200000.0
2008-02-29 12:20:00,2.07875,2.079,2.0787,2.0788,94900000.0
2008-02-29 12:21:00,2.0788,2.079,2.0786,2.0786,57800000.0
2008-02-29 12:22:00,2.0786,2.0787,2.07855,2.07865,118400000.0
2008-02-29 12:23:00,2.07865,2.0788,2.0783,2.07855,49500000.0
2008-02-29 12:24:00,2.0786,2.0786,2.07805,2.0785,79500000.0
2008-02-29 12:25:00,2.07845,2.07855,2.07825,2.07825,79900000.0
2008-02-29 12:26:00,2.07835,2.079,2.07835,2.0789,82700000.0
2008-02-29 12:27:00,2.0789,2.079,2.0786,2.0786,38200000.0
2008-02-29 12:28:00,2.0786,2.0788,2.07825,2.07825,53900000.0
2008-02-29 12:29:00,2.07825,2.07825,2.07695,2.077,165900000.0
2008-02-29 12:30:00,2.077,2.0776,2.0765,2.0776,136400000.0
2008-02-29 12:31:00,2.07745,2.0776,2.07685,2.07685,31300000.0
2008-02-29 12:32:00,2.077,2.0772,2.0764,2.0766,95300000.0
2008-02-29 12:33:00,2.0768,2.0768,2.0756,2.0756,38100000.0
2008-02-29 12:34:00,2.07525,2.0754,2.07455,2.0748,87700000.0
2008-02-29 12:35:00,2.0748,2.07495,2.0745,2.0746,28300000.0
2008-02-29 12:36:00,2.0746,2.0747,2.0741,2.0743,48200000.0
2008-02-29 12:37:00,2.0743,2.0748,2.0741,2.0748,45400000.0
2008-02-29 12:38:00,2.0748,2.07515,2.07465,2.0751,28300000.0
2008-02-29 12:39:00,2.07515,2.07575,2.0751,2.07545,81200000.0
2008-02-29 12:40:00,2.07545,2.0756,2.0752,2.0752,36900000.0
2008-02-29 12:41:00,2.0752,2.0764,2.0752,2.07635,44400000.0
2008-02-29 12:42:00,2.07635,2.0766,2.076,2.076,39300000.0
2008-02-29 12:43:00,2.0762,2.0763,2.0757,2.0757,24400000.0
2008-02-29 12:44:00,2.0757,2.0761,2.0755,2.0755,17700000.0
2008-02-29 12:45:00,2.0755,2.0758,2.0755,2.0758,45100000.0
2008-02-29 12:46:00,2.07545,2.0755,2.07525,2.0753,125700000.0
2008-02-29 12:47:00,2.0753,2.0754,2.0751,2.07515,106900000.0
2008-02-29 12:48:00,2.07495,2.0753,2.0745,2.0746,39500000.0
2008-02-29 12:49:00,2.0746,2.0752,2.0745,2.0748,58800000.0
2008-02-29 12:50:00,2.0748,2.0748,2.0738,2.0738,30800000.0
2008-02-29 12:51:00,2.0738,2.074,2.0735,2.0736,60700000.0
2008-02-29 12:52:00,2.0736,2.0736,2.0731,2.0733,38600000.0
2008-02-29 12:53:00,2.07335,2.0737,2.0733,2.0733,73300000.0
2008-02-29 12:54:00,2.0733,2.0734,2.0729,2.0729,121800000.0
2008-02-29 12:55:00,2.0727,2.07275,2.0718,2.07185,107200000.0
2008-02-29 12:56:00,2.0718,2.0718,2.0712,2.0715,71700000.0
2008-02-29 12:57:00,2.0715,2.0722,2.071,2.072,123200000.0
2008-02-29 12:58:00,2.072,2.0725,2.0717,2.0725,50300000.0
2008-02-29 12:59:00,2.0723,2.07245,2.0718,2.0718,52900000.0
2008-02-29 13:00:00,2.0718,2.0718,2.0714,2.0716,97400000.0
2008-02-29 13:01:00,2.0716,2.0719,2.0713,2.0717,90400000.0
2008-02-29 13:02:00,2.0717,2.0717,2.07095,2.0711,42200000.0
2008-02-29 13:03:00,2.07105,2.07105,2.06875,2.06885,86500000.0
2008-02-29 13:04:00,2.0688,2.07,2.0688,2.0698,91600000.0
2008-02-29 13:05:00,2.0699,2.071,2.0699,2.07095,122300000.0
2008-02-29 13:06:00,2.07095,2.07095,2.07045,2.0707,302900000.0
2008-02-29 13:07:00,2.07065,2.0719,2.07065,2.0707,105900000.0
2008-02-29 13:08:00,2.07065,2.07075,2.06995,2.07015,494800000.0
2008-02-29 13:09:00,2.07015,2.07015,2.0692,2.06925,163000000.0
2008-02-29 13:10:00,2.0693,2.0694,2.0686,2.0686,63400000.0
2008-02-29 13:11:00,2.0686,2.0692,2.06815,2.0683,124200000.0
2008-02-29 13:12:00,2.0683,2.07005,2.068,2.07005,94000000.0
2008-02-29 13:13:00,2.06975,2.06975,2.0688,2.06915,125800000.0
2008-02-29 13:14:00,2.06925,2.0697,2.0685,2.0685,135800000.0
2008-02-29 13:15:00,2.06855,2.06955,2.06845,2.06925,164000000.0
2008-02-29 13:16:00,2.0693,2.0694,2.06885,2.06925,99100000.0
2008-02-29 13:17:00,2.0692,2.06935,2.0692,2.06925,67000000.0
2008-02-29 13:18:00,2.06925,2.06945,2.06885,2.06905,254700000.0
2008-02-29 13:19:00,2.06905,2.06965,2.0689,2.06955,138100000.0
2008-02-29 13:20:00,2.0694,2.0698,2.06875,2.0695,149300000.0
2008-02-29 13:21:00,2.0696,2.0698,2.069,2.0691,58200000.0
2008-02-29 13:22:00,2.0691,2.0701,2.0691,2.0697,33900000.0
2008-02-29 13:23:00,2.07025,2.0704,2.0688,2.0688,138600000.0
2008-02-29 13:24:00,2.0688,2.069,2.0684,2.0687,44800000.0
2008-02-29 13:25:00,2.0687,2.0693,2.06845,2.06865,132000000.0
2008-02-29 13:26:00,2.06865,2.0692,2.06825,2.06845,87400000.0
2008-02-29 13:27:00,2.0682,2.0696,2.0682,2.0695,94600000.0
2008-02-29 13:28:00,2.06945,2.0702,2.0694,2.0702,75200000.0
2008-02-29 13:29:00,2.07015,2.0713,2.07015,2.07035,137600000.0
2008-02-29 13:30:00,2.07025,2.0717,2.0702,2.07155,68500000.0
2008-02-29 13:31:00,2.0715,2.0725,2.0712,2.0721,122600000.0
2008-02-29 13:32:00,2.0721,2.073,2.07155,2.0723,37100000.0
2008-02-29 13:33:00,2.0729,2.0738,2.0729,2.0738,151100000.0
2008-02-29 13:34:00,2.0738,2.0754,2.0738,2.07525,45700000.0
2008-02-29 13:35:00,2.07535,2.0755,2.0749,2.0749,185800000.0
2008-02-29 13:36:00,2.0749,2.0749,2.0744,2.0744,73100000.0
2008-02-29 13:37:00,2.0744,2.0744,2.07325,2.0736,94300000.0
2008-02-29 13:38:00,2.07355,2.0737,2.0734,2.0736,64600000.0
2008-02-29 13:39:00,2.0736,2.0738,2.07345,2.0737,73400000.0
2008-02-29 13:40:00,2.0736,2.0736,2.07315,2.07315,106400000.0
2008-02-29 13:41:00,2.07315,2.0733,2.0728,2.0731,39300000.0
2008-02-29 13:42:00,2.0731,2.0732,2.0729,2.0732,44700000.0
2008-02-29 13:43:00,2.0732,2.0737,2.0732,2.0736,23500000.0
2008-02-29 13:44:00,2.0735,2.0737,2.0734,2.0736,6900000.0
2008-02-29 13:45:00,2.0736,2.0738,2.07355,2.07365,34700000.0
2008-02-29 13:46:00,2.07365,2.07395,2.07365,2.07395,22700000.0
2008-02-29 13:47:00,2.07395,2.074,2.07365,2.0739,85300000.0
2008-02-29 13:48:00,2.0739,2.0743,2.07335,2.07365,142000000.0
2008-02-29 13:49:00,2.07365,2.0741,2.07345,2.0741,179500000.0
2008-02-29 13:50:00,2.074,2.074,2.0737,2.07375,7600000.0
2008-02-29 13:51:00,2.07375,2.0741,2.07355,2.07375,47400000.0
2008-02-29 13:52:00,2.07385,2.0741,2.0734,2.0741,37400000.0
2008-02-29 13:53:00,2.074,2.0742,2.074,2.0741,49700000.0
2008-02-29 13:54:00,2.0741,2.0742,2.07375,2.0741,38600000.0
2008-02-29 13:55:00,2.0741,2.07435,2.07395,2.07435,149600000.0
2008-02-29 13:56:00,2.07435,2.0746,2.0742,2.07455,134800000.0
2008-02-29 13:57:00,2.07455,2.0748,2.07445,2.0746,238700000.0
2008-02-29 13:58:00,2.0746,2.0749,2.07445,2.0749,266700000.0
2008-02-29 13:59:00,2.0749,2.0749,2.07455,2.0747,85800000.0
2008-02-29 14:00:00,2.0747,2.075,2.0743,2.0745,102400000.0
2008-02-29 14:01:00,2.0745,2.0751,2.07435,2.075,75200000.0
2008-02-29 14:02:00,2.075,2.076,2.075,2.0758,78000000.0
2008-02-29 14:03:00,2.0758,2.0764,2.0758,2.076,135300000.0
2008-02-29 14:04:00,2.07605,2.07625,2.0758,2.07585,498500000.0
2008-02-29 14:05:00,2.07585,2.0764,2.07585,2.076,236700000.0
2008-02-29 14:06:00,2.076,2.0762,2.076,2.0762,170600000.0
2008-02-29 14:07:00,2.0762,2.0764,2.0761,2.0761,96800000.0
2008-02-29 14:08:00,2.0761,2.07645,2.0761,2.0764,131700000.0
2008-02-29 14:09:00,2.0764,2.077,2.0764,2.0769,197900000.0
2008-02-29 14:10:00,2.0769,2.0775,2.0768,2.0771,165000000.0
2008-02-29 14:11:00,2.0771,2.07725,2.0769,2.07705,234900000.0
2008-02-29 14:12:00,2.07715,2.0778,2.07715,2.0777,165500000.0
2008-02-29 14:13:00,2.0777,2.07775,2.0777,2.0777,187900000.0
2008-02-29 14:14:00,2.0777,2.07775,2.0777,2.07775,175900000.0
2008-02-29 14:15:00,2.07775,2.0782,2.0777,2.078,157500000.0
2008-02-29 14:16:00,2.078,2.0783,2.078,2.0782,234000000.0
2008-02-29 14:17:00,2.0783,2.07845,2.07795,2.07795,263000000.0
2008-02-29 14:18:00,2.07795,2.0788,2.0777,2.0778,293400000.0
2008-02-29 14:19:00,2.0778,2.0781,2.0777,2.0778,123800000.0
2008-02-29 14:20:00,2.0779,2.0782,2.07755,2.07815,142500000.0
2008-02-29 14:21:00,2.07825,2.0783,2.0777,2.07785,151400000.0
2008-02-29 14:22:00,2.07785,2.0785,2.0777,2.0781,155300000.0
2008-02-29 14:23:00,2.0781,2.0784,2.078,2.078,192500000.0
2008-02-29 14:24:00,2.078,2.07815,2.0777,2.0778,97200000.0
2008-02-29 14:25:00,2.0779,2.0782,2.0778,2.0779,248900000.0
2008-02-29 14:26:00,2.078,2.0783,2.07765,2.0777,195200000.0
2008-02-29 14:27:00,2.0777,2.0778,2.0771,2.07735,199400000.0
2008-02-29 14:28:00,2.07735,2.0786,2.07735,2.0785,125700000.0
2008-02-29 14:29:00,2.0785,2.07885,2.07785,2.07875,108400000.0
2008-02-29 14:30:00,2.07875,2.07885,2.0784,2.0784,175300000.0
2008-02-29 14:31:00,2.0784,2.07915,2.07835,2.07905,150600000.0
2008-02-29 14:32:00,2.07905,2.07915,2.07855,2.0786,221200000.0
2008-02-29 14:33:00,2.0786,2.0789,2.0783,2.0783,80900000.0
2008-02-29 14:34:00,2.0783,2.0783,2.0773,2.0775,165900000.0
2008-02-29 14:35:00,2.0775,2.07845,2.0775,2.0784,94500000.0
2008-02-29 14:36:00,2.0784,2.0784,2.0777,2.07785,129300000.0
2008-02-29 14:37:00,2.07785,2.07785,2.0754,2.07545,164500000.0
2008-02-29 14:38:00,2.0754,2.076,2.0748,2.0757,212800000.0
2008-02-29 14:39:00,2.0757,2.0757,2.0743,2.07465,142800000.0
2008-02-29 14:40:00,2.07465,2.0777,2.07465,2.07745,137500000.0
2008-02-29 14:41:00,2.07745,2.0775,2.0766,2.0774,111300000.0
2008-02-29 14:42:00,2.0774,2.0779,2.0763,2.0764,134000000.0
2008-02-29 14:43:00,2.076,2.0777,2.07585,2.0774,164200000.0
2008-02-29 14:44:00,2.0774,2.07825,2.07725,2.07755,268500000.0
2008-02-29 14:45:00,2.0775,2.07805,2.0774,2.07805,256900000.0
2008-02-29 14:46:00,2.07805,2.0781,2.07645,2.07655,180400000.0
2008-02-29 14:47:00,2.07635,2.07775,2.07635,2.07745,277900000.0
2008-02-29 14:48:00,2.07745,2.07815,2.07725,2.07795,480900000.0
2008-02-29 14:49:00,2.07795,2.07855,2.07795,2.078,328600000.0
2008-02-29 14:50:00,2.078,2.07835,2.07795,2.07835,410400000.0
2008-02-29 14:51:00,2.07835,2.0788,2.07835,2.0784,226000000.0
2008-02-29 14:52:00,2.0784,2.0792,2.07815,2.0792,263900000.0
2008-02-29 14:53:00,2.0792,2.07955,2.07895,2.0795,170700000.0
2008-02-29 14:54:00,2.0795,2.0803,2.0795,2.0799,299100000.0
2008-02-29 14:55:00,2.07985,2.0801,2.0788,2.07885,191600000.0
2008-02-29 14:56:00,2.07885,2.079,2.078,2.07805,210900000.0
2008-02-29 14:57:00,2.07805,2.07805,2.07735,2.07735,317100000.0
2008-02-29 14:58:00,2.07735,2.0778,2.0772,2.0773,130600000.0
2008-02-29 14:59:00,2.0773,2.0773,2.0767,2.0769,157800000.0
2008-02-29 15:00:00,2.0769,2.0771,2.0766,2.0769,101700000.0
2008-02-29 15:01:00,2.0769,2.0769,2.0759,2.076,74400000.0
2008-02-29 15:02:00,2.076,2.0767,2.076,2.0767,86000000.0
2008-02-29 15:03:00,2.0767,2.0768,2.0763,2.0768,96100000.0
2008-02-29 15:04:00,2.0768,2.077,2.0767,2.07675,63900000.0
2008-02-29 15:05:00,2.07675,2.0772,2.07675,2.0771,64900000.0
2008-02-29 15:06:00,2.0771,2.0773,2.0767,2.0773,75400000.0
2008-02-29 15:07:00,2.0773,2.0773,2.0763,2.0764,82300000.0
2008-02-29 15:08:00,2.07645,2.0768,2.0763,2.0765,92800000.0
2008-02-29 15:09:00,2.0765,2.0766,2.0762,2.07645,86600000.0
2008-02-29 15:10:00,2.07645,2.07685,2.076,2.0762,106100000.0
2008-02-29 15:11:00,2.0762,2.0763,2.0757,2.0757,119600000.0
2008-02-29 15:12:00,2.0757,2.0764,2.0754,2.0756,136600000.0
2008-02-29 15:13:00,2.0756,2.0758,2.07485,2.07535,224000000.0
2008-02-29 15:14:00,2.0753,2.076,2.0753,2.0758,71400000.0
2008-02-29 15:15:00,2.0758,2.076,2.07545,2.0755,88000000.0
2008-02-29 15:16:00,2.0755,2.0758,2.0748,2.0749,98900000.0
2008-02-29 15:17:00,2.0749,2.0749,2.07435,2.07435,79100000.0
2008-02-29 15:18:00,2.0743,2.07465,2.07385,2.07455,109300000.0
2008-02-29 15:19:00,2.07455,2.07455,2.074,2.074,74900000.0
2008-02-29 15:20:00,2.07405,2.07475,2.0739,2.07445,143800000.0
2008-02-29 15:21:00,2.0746,2.0748,2.07435,2.0745,95600000.0
2008-02-29 15:22:00,2.0745,2.075,2.0745,2.0749,120400000.0
2008-02-29 15:23:00,2.0749,2.0752,2.07475,2.075,131600000.0
2008-02-29 15:24:00,2.075,2.0751,2.07465,2.0748,182100000.0
2008-02-29 15:25:00,2.0748,2.0748,2.074,2.07445,312800000.0
2008-02-29 15:26:00,2.07445,2.0752,2.07435,2.07505,284400000.0
2008-02-29 15:27:00,2.07505,2.0769,2.07505,2.0765,420300000.0
2008-02-29 15:28:00,2.0765,2.0768,2.07585,2.0768,351900000.0
2008-02-29 15:29:00,2.0768,2.07715,2.0763,2.0769,246500000.0
2008-02-29 15:30:00,2.07615,2.07805,2.07615,2.078,390300000.0
2008-02-29 15:31:00,2.0781,2.0781,2.0768,2.077,339500000.0
2008-02-29 15:32:00,2.077,2.0774,2.07645,2.07695,317100000.0
2008-02-29 15:33:00,2.077,2.0774,2.07645,2.0768,233300000.0
2008-02-29 15:34:00,2.07685,2.077,2.07615,2.077,216000000.0
2008-02-29 15:35:00,2.077,2.0773,2.0769,2.0772,219800000.0
2008-02-29 15:36:00,2.0772,2.0775,2.07695,2.07695,207900000.0
2008-02-29 15:37:00,2.07695,2.07725,2.0766,2.0772,209000000.0
2008-02-29 15:38:00,2.07725,2.0775,2.07705,2.0774,307100000.0
2008-02-29 15:39:00,2.0774,2.07775,2.07675,2.07685,266100000.0
2008-02-29 15:40:00,2.07685,2.0769,2.07605,2.0766,330700000.0
2008-02-29 15:41:00,2.0766,2.0774,2.07625,2.0773,244200000.0
2008-02-29 15:42:00,2.0773,2.0779,2.0771,2.0772,403100000.0
2008-02-29 15:43:00,2.0772,2.0783,2.0772,2.07775,279200000.0
2008-02-29 15:44:00,2.07775,2.0787,2.0775,2.0785,199900000.0
2008-02-29 15:45:00,2.0785,2.0786,2.0782,2.0783,141100000.0
2008-02-29 15:46:00,2.0783,2.0783,2.0779,2.07815,234500000.0
2008-02-29 15:47:00,2.07815,2.0784,2.0778,2.07815,128200000.0
2008-02-29 15:48:00,2.07815,2.0782,2.07765,2.07765,234900000.0
2008-02-29 15:49:00,2.07765,2.07785,2.0775,2.0777,274000000.0
2008-02-29 15:50:00,2.07775,2.078,2.07765,2.0779,216600000.0
2008-02-29 15:51:00,2.0779,2.07795,2.0777,2.07795,204600000.0
2008-02-29 15:52:00,2.07795,2.07805,2.0778,2.07785,214600000.0
2008-02-29 15:53:00,2.07785,2.0782,2.07785,2.0779,224200000.0
2008-02-29 15:54:00,2.0779,2.0781,2.0776,2.0778,112400000.0
2008-02-29 15:55:00,2.0778,2.0778,2.0771,2.07715,375700000.0
2008-02-29 15:56:00,2.07715,2.07735,2.0758,2.076,330300000.0
2008-02-29 15:57:00,2.076,2.0761,2.07495,2.07555,243800000.0
2008-02-29 15:58:00,2.07555,2.076,2.0755,2.0759,166500000.0
2008-02-29 15:59:00,2.0759,2.07605,2.0755,2.0758,125100000.0
2008-02-29 16:00:00,2.0758,2.07585,2.0752,2.0752,194200000.0
2008-02-29 16:01:00,2.0752,2.07595,2.0752,2.0759,112100000.0
2008-02-29 16:02:00,2.0759,2.0767,2.0758,2.0767,215100000.0
2008-02-29 16:03:00,2.0766,2.0767,2.0759,2.0761,178100000.0
2008-02-29 16:04:00,2.07595,2.07615,2.0758,2.07615,392900000.0
2008-02-29 16:05:00,2.07615,2.07615,2.0753,2.0755,355500000.0
2008-02-29 16:06:00,2.0755,2.07575,2.07535,2.0756,209300000.0
2008-02-29 16:07:00,2.0756,2.0761,2.0756,2.076,162800000.0
2008-02-29 16:08:00,2.0759,2.0762,2.07565,2.0761,445300000.0
2008-02-29 16:09:00,2.07615,2.07615,2.0758,2.0761,142400000.0
2008-02-29 16:10:00,2.0761,2.0762,2.0758,2.0762,303300000.0
2008-02-29 16:11:00,2.0762,2.0765,2.07585,2.0759,215700000.0
2008-02-29 16:12:00,2.0759,2.0767,2.0759,2.0765,206400000.0
2008-02-29 16:13:00,2.0765,2.0769,2.07645,2.07665,221700000.0
2008-02-29 16:14:00,2.07665,2.077,2.0764,2.07665,385200000.0
2008-02-29 16:15:00,2.07665,2.0771,2.07665,2.0769,421700000.0
2008-02-29 16:16:00,2.07695,2.0776,2.07695,2.0773,276100000.0
2008-02-29 16:17:00,2.0773,2.0775,2.07715,2.0775,537000000.0
2008-02-29 16:18:00,2.0775,2.0782,2.07745,2.0781,250500000.0
2008-02-29 16:19:00,2.0781,2.0782,2.07765,2.07815,330400000.0
2008-02-29 16:20:00,2.0781,2.0782,2.07785,2.078,482000000.0
2008-02-29 16:21:00,2.078,2.078,2.07765,2.0779,219600000.0
2008-02-29 16:22:00,2.0779,2.078,2.07765,2.0777,269600000.0
2008-02-29 16:23:00,2.0777,2.078,2.0774,2.0777,292200000.0
2008-02-29 16:24:00,2.0777,2.0781,2.0776,2.0781,273200000.0
2008-02-29 16:25:00,2.0781,2.0786,2.0778,2.0783,135400000.0
2008-02-29 16:26:00,2.0783,2.0783,2.0776,2.0776,274400000.0
2008-02-29 16:27:00,2.0776,2.078,2.0776,2.0778,173700000.0
2008-02-29 16:28:00,2.07785,2.078,2.0772,2.07735,101000000.0
2008-02-29 16:29:00,2.0775,2.0777,2.0772,2.07755,251500000.0
2008-02-29 16:30:00,2.07755,2.078,2.07735,2.0778,179400000.0
2008-02-29 16:31:00,2.0778,2.078,2.07745,2.0778,374200000.0
2008-02-29 16:32:00,2.0778,2.0778,2.0772,2.0775,135100000.0
2008-02-29 16:33:00,2.0775,2.0778,2.0775,2.0776,245000000.0
2008-02-29 16:34:00,2.0776,2.0779,2.07705,2.0775,243900000.0
2008-02-29 16:35:00,2.0775,2.0775,2.0764,2.0764,263100000.0
2008-02-29 16:36:00,2.0764,2.0764,2.0758,2.076,419600000.0
2008-02-29 16:37:00,2.076,2.0761,2.0757,2.0761,423100000.0
2008-02-29 16:38:00,2.076,2.0761,2.07505,2.0751,235900000.0
2008-02-29 16:39:00,2.0751,2.0755,2.07505,2.07515,146200000.0
2008-02-29 16:40:00,2.07515,2.0752,2.07465,2.0748,315700000.0
2008-02-29 16:41:00,2.0749,2.07525,2.07465,2.07505,181100000.0
2008-02-29 16:42:00,2.07505,2.0752,2.07435,2.07455,402000000.0
2008-02-29 16:43:00,2.07455,2.0756,2.0745,2.07535,330000000.0
2008-02-29 16:44:00,2.07535,2.0756,2.0748,2.07555,433500000.0
2008-02-29 16:45:00,2.07535,2.0759,2.0748,2.0757,310800000.0
2008-02-29 16:46:00,2.0757,2.0762,2.07535,2.0757,385700000.0
2008-02-29 16:47:00,2.0756,2.0758,2.0752,2.0757,179900000.0
2008-02-29 16:48:00,2.07555,2.0757,2.07445,2.0752,185300000.0
2008-02-29 16:49:00,2.0752,2.0752,2.0742,2.07485,176000000.0
2008-02-29 16:50:00,2.07485,2.0755,2.0743,2.07445,265600000.0
2008-02-29 16:51:00,2.07445,2.0747,2.0742,2.0746,365200000.0
2008-02-29 16:52:00,2.07435,2.0747,2.073,2.0731,303000000.0
2008-02-29 16:53:00,2.0731,2.0738,2.073,2.0737,197600000.0
2008-02-29 16:54:00,2.0737,2.0739,2.0731,2.0733,120100000.0
2008-02-29 16:55:00,2.0733,2.07515,2.0732,2.0748,87200000.0
2008-02-29 16:56:00,2.07495,2.0751,2.0734,2.0739,134900000.0
2008-02-29 16:57:00,2.0739,2.07395,2.0729,2.0732,246600000.0
2008-02-29 16:58:00,2.0732,2.0749,2.0732,2.0745,267200000.0
2008-02-29 16:59:00,2.0745,2.0752,2.0744,2.0748,186600000.0
2008-02-29 17:00:00,2.0748,2.0754,2.0745,2.0748,184600000.0
2008-02-29 17:01:00,2.0748,2.075,2.07455,2.07495,480300000.0
2008-02-29 17:02:00,2.075,2.0754,2.07435,2.0752,226900000.0
2008-02-29 17:03:00,2.0752,2.0766,2.0751,2.0764,158600000.0
2008-02-29 17:04:00,2.0764,2.07715,2.0763,2.0765,98900000.0
2008-02-29 17:05:00,2.0765,2.0773,2.0765,2.0773,112200000.0
2008-02-29 17:06:00,2.0773,2.0784,2.07675,2.0782,172800000.0
2008-02-29 17:07:00,2.0782,2.0784,2.0774,2.0774,215100000.0
2008-02-29 17:08:00,2.07735,2.07775,2.0772,2.0776,298000000.0
2008-02-29 17:09:00,2.0776,2.07795,2.0772,2.07755,201400000.0
2008-02-29 17:10:00,2.0776,2.0779,2.0772,2.0777,180600000.0
2008-02-29 17:11:00,2.0777,2.0793,2.0774,2.0785,252700000.0
2008-02-29 17:12:00,2.0785,2.0787,2.07815,2.0782,309800000.0
2008-02-29 17:13:00,2.0782,2.0791,2.07815,2.079,240600000.0
2008-02-29 17:14:00,2.079,2.0792,2.07865,2.079,235000000.0
2008-02-29 17:15:00,2.079,2.0793,2.0783,2.0786,189300000.0
2008-02-29 17:16:00,2.07865,2.0795,2.0782,2.0785,243000000.0
2008-02-29 17:17:00,2.0785,2.0787,2.0775,2.0776,189500000.0
2008-02-29 17:18:00,2.0776,2.0778,2.07705,2.0771,192600000.0
2008-02-29 17:19:00,2.07715,2.078,2.07715,2.07775,152600000.0
2008-02-29 17:20:00,2.07775,2.0783,2.07725,2.0776,220800000.0
2008-02-29 17:21:00,2.0776,2.0776,2.07655,2.0767,194400000.0
2008-02-29 17:22:00,2.0767,2.078,2.0767,2.0775,136100000.0
2008-02-29 17:23:00,2.0775,2.0775,2.0768,2.0768,138800000.0
2008-02-29 17:24:00,2.0768,2.0769,2.0766,2.0767,163900000.0
2008-02-29 17:25:00,2.0767,2.0774,2.0764,2.0772,246000000.0
2008-02-29 17:26:00,2.0772,2.0775,2.0766,2.077,135500000.0
2008-02-29 17:27:00,2.0769,2.07715,2.07665,2.0767,260200000.0
2008-02-29 17:28:00,2.07665,2.07665,2.0758,2.07595,299100000.0
2008-02-29 17:29:00,2.0758,2.07595,2.07545,2.07565,333400000.0
2008-02-29 17:30:00,2.07565,2.0763,2.0751,2.0751,156600000.0
2008-02-29 17:31:00,2.0751,2.0757,2.0748,2.07495,337600000.0
2008-02-29 17:32:00,2.07495,2.07555,2.07475,2.0755,186800000.0
2008-02-29 17:33:00,2.0755,2.0765,2.0754,2.0761,115000000.0
2008-02-29 17:34:00,2.0761,2.0767,2.0761,2.07615,102000000.0
2008-02-29 17:35:00,2.07615,2.0764,2.07555,2.0758,332200000.0
2008-02-29 17:36:00,2.0759,2.0762,2.0758,2.0761,253100000.0
2008-02-29 17:37:00,2.0761,2.07655,2.07605,2.07625,317300000.0
2008-02-29 17:38:00,2.07625,2.0768,2.07565,2.0759,430400000.0
2008-02-29 17:39:00,2.07575,2.07635,2.0757,2.0762,349400000.0
2008-02-29 17:40:00,2.07605,2.0762,2.07565,2.0762,190300000.0
2008-02-29 17:41:00,2.076,2.0764,2.0753,2.07565,281500000.0
2008-02-29 17:42:00,2.07565,2.0765,2.07555,2.07565,368900000.0
2008-02-29 17:43:00,2.0757,2.0762,2.07555,2.0758,217500000.0
2008-02-29 17:44:00,2.0758,2.0764,2.0757,2.0763,89400000.0
2008-02-29 17:45:00,2.0761,2.0763,2.0754,2.0758,97200000.0
2008-02-29 17:46:00,2.0758,2.0758,2.0751,2.0751,160200000.0
2008-02-29 17:47:00,2.0751,2.07565,2.075,2.0752,144200000.0
2008-02-29 17:48:00,2.0752,2.0756,2.07515,2.0752,115000000.0
2008-02-29 17:49:00,2.0752,2.0759,2.075,2.0758,149100000.0
2008-02-29 17:50:00,2.0758,2.0769,2.0755,2.0764,175000000.0
2008-02-29 17:51:00,2.0764,2.0768,2.0762,2.0766,84700000.0
2008-02-29 17:52:00,2.0766,2.0775,2.0764,2.0773,178600000.0
2008-02-29 17:53:00,2.0773,2.0776,2.0762,2.0764,112600000.0
2008-02-29 17:54:00,2.0764,2.0773,2.0764,2.0768,76700000.0
2008-02-29 17:55:00,2.0768,2.0777,2.0764,2.0774,114300000.0
2008-02-29 17:56:00,2.0775,2.0779,2.0773,2.0778,76400000.0
2008-02-29 17:57:00,2.0778,2.0783,2.0775,2.0776,79300000.0
2008-02-29 17:58:00,2.0776,2.0781,2.0771,2.0773,117400000.0
2008-02-29 17:59:00,2.0773,2.0777,2.0758,2.0761,198000000.0
2008-02-29 18:00:00,2.07615,2.0768,2.0758,2.0758,181200000.0
2008-02-29 18:01:00,2.0759,2.0766,2.0756,2.076,310700000.0
2008-02-29 18:02:00,2.076,2.0764,2.0754,2.0754,138500000.0
2008-02-29 18:03:00,2.0755,2.0758,2.075,2.07575,162000000.0
2008-02-29 18:04:00,2.07565,2.07655,2.0756,2.07635,163700000.0
2008-02-29 18:05:00,2.0763,2.0765,2.0752,2.0752,215800000.0
2008-02-29 18:06:00,2.0752,2.07545,2.0748,2.0751,142500000.0
2008-02-29 18:07:00,2.0751,2.0756,2.075,2.0754,254400000.0
2008-02-29 18:08:00,2.0754,2.0757,2.075,2.0755,303900000.0
2008-02-29 18:09:00,2.0755,2.0762,2.0754,2.0762,138700000.0
2008-02-29 18:10:00,2.076,2.076,2.0751,2.07525,373400000.0
2008-02-29 18:11:00,2.0752,2.0756,2.0751,2.0752,213400000.0
2008-02-29 18:12:00,2.0752,2.07525,2.0744,2.0744,347000000.0
2008-02-29 18:13:00,2.0744,2.0746,2.074,2.0743,188200000.0
2008-02-29 18:14:00,2.0739,2.0746,2.0738,2.0746,146000000.0
2008-02-29 18:15:00,2.0746,2.0746,2.0741,2.07415,125900000.0
2008-02-29 18:16:00,2.0741,2.07515,2.0741,2.07455,178500000.0
2008-02-29 18:17:00,2.07455,2.07475,2.0743,2.0746,339400000.0
2008-02-29 18:18:00,2.0746,2.0748,2.07425,2.0745,181800000.0
2008-02-29 18:19:00,2.0745,2.075,2.0743,2.0743,147300000.0
2008-02-29 18:20:00,2.0743,2.0744,2.074,2.0741,147300000.0
2008-02-29 18:21:00,2.0741,2.0743,2.0739,2.0743,126200000.0
2008-02-29 18:22:00,2.0743,2.0752,2.07405,2.0751,99200000.0
2008-02-29 18:23:00,2.0752,2.0754,2.0749,2.0751,92200000.0
2008-02-29 18:24:00,2.0752,2.0755,2.075,2.075,78700000.0
2008-02-29 18:25:00,2.075,2.0753,2.075,2.0753,97100000.0
2008-02-29 18:26:00,2.0753,2.0757,2.075,2.0753,96300000.0
2008-02-29 18:27:00,2.0753,2.0753,2.07465,2.07475,141500000.0
2008-02-29 18:28:00,2.07475,2.0749,2.0746,2.0748,191100000.0
2008-02-29 18:29:00,2.0748,2.0751,2.0741,2.0741,85300000.0
2008-02-29 18:30:00,2.0741,2.07445,2.0734,2.0735,205500000.0
2008-02-29 18:31:00,2.0735,2.0738,2.0732,2.0732,95000000.0
2008-02-29 18:32:00,2.0731,2.0731,2.0724,2.0727,234400000.0
2008-02-29 18:33:00,2.0727,2.0728,2.07205,2.0726,156900000.0
2008-02-29 18:34:00,2.0728,2.0736,2.07255,2.07325,138300000.0
2008-02-29 18:35:00,2.07325,2.0743,2.07325,2.0743,106600000.0
2008-02-29 18:36:00,2.0744,2.07505,2.0744,2.0745,107300000.0
2008-02-29 18:37:00,2.0745,2.0748,2.0738,2.0738,142600000.0
2008-02-29 18:38:00,2.0738,2.0739,2.07325,2.0733,259100000.0
2008-02-29 18:39:00,2.0733,2.07395,2.0733,2.07355,231000000.0
2008-02-29 18:40:00,2.0735,2.0741,2.0735,2.0736,166500000.0
2008-02-29 18:41:00,2.07365,2.0738,2.07345,2.0735,252000000.0
2008-02-29 18:42:00,2.07345,2.0737,2.073,2.0737,213500000.0
2008-02-29 18:43:00,2.0737,2.07395,2.0735,2.0738,133800000.0
2008-02-29 18:44:00,2.0738,2.07405,2.0736,2.0738,143900000.0
2008-02-29 18:45:00,2.0738,2.0738,2.07355,2.0738,155800000.0
2008-02-29 18:46:00,2.0738,2.0739,2.0735,2.07375,204500000.0
2008-02-29 18:47:00,2.0737,2.074,2.0735,2.0735,181400000.0
2008-02-29 18:48:00,2.0735,2.07355,2.0732,2.07335,148400000.0
2008-02-29 18:49:00,2.0733,2.0734,2.0726,2.07315,214600000.0
2008-02-29 18:50:00,2.07315,2.07325,2.0729,2.07295,88000000.0
2008-02-29 18:51:00,2.073,2.0734,2.0727,2.0731,137600000.0
2008-02-29 18:52:00,2.0731,2.0733,2.0729,2.073,148400000.0
2008-02-29 18:53:00,2.073,2.0732,2.0728,2.0728,115000000.0
2008-02-29 18:54:00,2.07275,2.073,2.0727,2.0729,110600000.0
2008-02-29 18:55:00,2.0729,2.07325,2.0725,2.07265,144700000.0
2008-02-29 18:56:00,2.07265,2.0727,2.0722,2.0723,217900000.0
2008-02-29 18:57:00,2.0724,2.0725,2.0722,2.0723,97200000.0
2008-02-29 18:58:00,2.0723,2.0726,2.0722,2.07255,85200000.0
2008-02-29 18:59:00,2.07255,2.07285,2.0721,2.07245,104400000.0
2008-02-29 19:00:00,2.0725,2.0729,2.0723,2.0726,144200000.0
2008-02-29 19:01:00,2.0726,2.0728,2.0724,2.0725,115100000.0
2008-02-29 19:02:00,2.0725,2.0731,2.0724,2.0729,249000000.0
2008-02-29 19:03:00,2.0729,2.073,2.07265,2.07285,257700000.0
2008-02-29 19:04:00,2.0728,2.0732,2.0728,2.0732,166900000.0
2008-02-29 19:05:00,2.0732,2.0732,2.07285,2.0729,80600000.0
2008-02-29 19:06:00,2.073,2.07335,2.0728,2.0728,110200000.0
2008-02-29 19:07:00,2.0728,2.07295,2.0725,2.0726,33500000.0
2008-02-29 19:08:00,2.0726,2.07265,2.0709,2.07095,91400000.0
2008-02-29 19:09:00,2.07095,2.07195,2.07095,2.07155,87600000.0
2008-02-29 19:10:00,2.07155,2.07155,2.07085,2.07085,451400000.0
2008-02-29 19:11:00,2.07085,2.0713,2.07075,2.071,297200000.0
2008-02-29 19:12:00,2.071,2.0715,2.071,2.0715,345300000.0
2008-02-29 19:13:00,2.0715,2.07195,2.0715,2.07155,567400000.0
2008-02-29 19:14:00,2.0716,2.07165,2.0714,2.07145,609400000.0
2008-02-29 19:15:00,2.07145,2.07175,2.0711,2.07125,521200000.0
2008-02-29 19:16:00,2.0713,2.072,2.07085,2.072,332400000.0
2008-02-29 19:17:00,2.072,2.07235,2.0713,2.0723,329500000.0
2008-02-29 19:18:00,2.0723,2.0726,2.07205,2.07205,209300000.0
2008-02-29 19:19:00,2.07205,2.0723,2.0717,2.0717,162500000.0
2008-02-29 19:20:00,2.0717,2.0726,2.07165,2.07245,77600000.0
2008-02-29 19:21:00,2.07245,2.0726,2.0722,2.0723,71000000.0
2008-02-29 19:22:00,2.0723,2.0725,2.07185,2.0723,138400000.0
2008-02-29 19:23:00,2.0723,2.07235,2.0715,2.0716,118200000.0
2008-02-29 19:24:00,2.0716,2.0718,2.0715,2.0717,67100000.0
2008-02-29 19:25:00,2.0717,2.07205,2.0717,2.07205,164600000.0
2008-02-29 19:26:00,2.07205,2.0722,2.0718,2.072,139200000.0
2008-02-29 19:27:00,2.072,2.07235,2.0719,2.0723,203600000.0
2008-02-29 19:28:00,2.0723,2.0731,2.0722,2.0731,216000000.0
2008-02-29 19:29:00,2.0731,2.0733,2.0726,2.0731,88300000.0
2008-02-29 19:30:00,2.0731,2.07325,2.0729,2.073,91500000.0
2008-02-29 19:31:00,2.073,2.0732,2.073,2.073,77000000.0
2008-02-29 19:32:00,2.073,2.073,2.0726,2.0726,122600000.0
2008-02-29 19:33:00,2.0726,2.0726,2.07195,2.0722,103700000.0
2008-02-29 19:34:00,2.0722,2.07225,2.0719,2.0719,166500000.0
2008-02-29 19:35:00,2.0719,2.0723,2.0719,2.07215,74100000.0
2008-02-29 19:36:00,2.07215,2.07215,2.07195,2.072,68600000.0
2008-02-29 19:37:00,2.072,2.07205,2.0718,2.07205,48000000.0
2008-02-29 19:38:00,2.072,2.07205,2.0716,2.0716,50400000.0
2008-02-29 19:39:00,2.0716,2.0718,2.0714,2.0715,124600000.0
2008-02-29 19:40:00,2.0715,2.0716,2.0715,2.0716,122100000.0
2008-02-29 19:41:00,2.0716,2.0719,2.0715,2.0718,101200000.0
2008-02-29 19:42:00,2.0718,2.07235,2.0718,2.07205,55900000.0
2008-02-29 19:43:00,2.072,2.07215,2.07185,2.07215,54100000.0
2008-02-29 19:44:00,2.07215,2.0727,2.07215,2.0724,55900000.0
2008-02-29 19:45:00,2.0724,2.0724,2.0719,2.07215,71100000.0
2008-02-29 19:46:00,2.07215,2.0724,2.07215,2.0724,51800000.0
2008-02-29 19:47:00,2.0724,2.0724,2.0721,2.0721,77600000.0
2008-02-29 19:48:00,2.0721,2.0723,2.0718,2.0718,34400000.0
2008-02-29 19:49:00,2.0718,2.07195,2.07175,2.07185,75800000.0
2008-02-29 19:50:00,2.07185,2.072,2.0718,2.072,44300000.0
2008-02-29 19:51:00,2.072,2.0722,2.0717,2.072,88900000.0
2008-02-29 19:52:00,2.072,2.0722,2.0719,2.0719,109700000.0
2008-02-29 19:53:00,2.0719,2.0722,2.07175,2.072,171500000.0
2008-02-29 19:54:00,2.072,2.0728,2.072,2.07235,89500000.0
2008-02-29 19:55:00,2.0724,2.0727,2.0723,2.07265,145900000.0
2008-02-29 19:56:00,2.0726,2.07285,2.07235,2.07275,284100000.0
2008-02-29 19:57:00,2.0727,2.07285,2.07205,2.0721,139900000.0
2008-02-29 19:58:00,2.0721,2.0722,2.0715,2.0716,114400000.0
2008-02-29 19:59:00,2.0716,2.0721,2.0716,2.0721,147900000.0
2008-02-29 20:00:00,2.0721,2.0723,2.07185,2.07185,137900000.0
2008-02-29 20:01:00,2.07185,2.07185,2.0711,2.0711,344200000.0
2008-02-29 20:02:00,2.0711,2.0715,2.07105,2.07125,112300000.0
2008-02-29 20:03:00,2.07125,2.0718,2.0711,2.0713,82500000.0
2008-02-29 20:04:00,2.0713,2.07155,2.0712,2.07125,76800000.0
2008-02-29 20:05:00,2.07125,2.07155,2.07125,2.07155,74700000.0
2008-02-29 20:06:00,2.07155,2.0719,2.07155,2.0719,69500000.0
2008-02-29 20:07:00,2.0719,2.0719,2.0719,2.0719,65700000.0
2008-02-29 20:08:00,2.0719,2.0719,2.0717,2.07185,59300000.0
2008-02-29 20:09:00,2.07185,2.07205,2.07185,2.07205,59900000.0
2008-02-29 20:10:00,2.07205,2.0723,2.072,2.0723,66700000.0
2008-02-29 20:11:00,2.0723,2.0727,2.07225,2.07225,181400000.0
2008-02-29 20:12:00,2.07225,2.0724,2.0722,2.07225,220100000.0
2008-02-29 20:13:00,2.07225,2.07225,2.07205,2.07205,177000000.0
2008-02-29 20:14:00,2.07205,2.0721,2.0718,2.07185,224900000.0
2008-02-29 20:15:00,2.07185,2.0721,2.07185,2.072,201400000.0
2008-02-29 20:16:00,2.072,2.0725,2.07185,2.0724,200100000.0
2008-02-29 20:17:00,2.0724,2.0725,2.0721,2.0723,252900000.0
2008-02-29 20:18:00,2.0723,2.0726,2.0723,2.07235,438800000.0
2008-02-29 20:19:00,2.07235,2.0727,2.07235,2.07265,489400000.0
2008-02-29 20:20:00,2.07265,2.07285,2.07245,2.0726,321800000.0
2008-02-29 20:21:00,2.0726,2.07275,2.07235,2.07235,495600000.0
2008-02-29 20:22:00,2.07235,2.07245,2.0721,2.07225,454000000.0
2008-02-29 20:23:00,2.07225,2.0726,2.0721,2.0726,285600000.0
2008-02-29 20:24:00,2.0726,2.0727,2.07225,2.0727,135600000.0
2008-02-29 20:25:00,2.0727,2.0727,2.0723,2.07265,187000000.0
2008-02-29 20:26:00,2.07265,2.07265,2.07245,2.07255,377600000.0
2008-02-29 20:27:00,2.07255,2.07265,2.07245,2.07245,456000000.0
2008-02-29 20:28:00,2.07245,2.07245,2.07235,2.0724,475800000.0
2008-02-29 20:29:00,2.0724,2.07245,2.0722,2.07225,410300000.0
2008-02-29 20:30:00,2.07225,2.07225,2.07205,2.07215,382800000.0
2008-02-29 20:31:00,2.0721,2.0723,2.072,2.072,213500000.0
2008-02-29 20:32:00,2.072,2.072,2.07135,2.07135,392500000.0
2008-02-29 20:33:00,2.07135,2.07145,2.07115,2.07145,327700000.0
2008-02-29 20:34:00,2.07145,2.07195,2.0711,2.07185,374200000.0
2008-02-29 20:35:00,2.07185,2.07185,2.0713,2.0713,175800000.0
2008-02-29 20:36:00,2.0713,2.0713,2.071,2.07105,195300000.0
2008-02-29 20:37:00,2.0711,2.0713,2.0707,2.07105,133700000.0
2008-02-29 20:38:00,2.0711,2.0711,2.0707,2.0707,150000000.0
2008-02-29 20:39:00,2.0707,2.0713,2.0705,2.07125,296400000.0
2008-02-29 20:40:00,2.07125,2.0715,2.07105,2.07145,311500000.0
2008-02-29 20:41:00,2.0715,2.072,2.07145,2.07165,213200000.0
2008-02-29 20:42:00,2.07165,2.07165,2.07115,2.07115,308800000.0
2008-02-29 20:43:00,2.07115,2.0713,2.07115,2.07115,320700000.0
2008-02-29 20:44:00,2.07115,2.0715,2.07095,2.0715,325200000.0
2008-02-29 20:45:00,2.0715,2.07165,2.0713,2.0715,284200000.0
2008-02-29 20:46:00,2.0715,2.07165,2.07115,2.07125,252800000.0
2008-02-29 20:47:00,2.07125,2.0714,2.07085,2.07115,425800000.0
2008-02-29 20:48:00,2.07115,2.0712,2.0705,2.07075,399000000.0
2008-02-29 20:49:00,2.07075,2.07085,2.07075,2.0708,316600000.0
2008-02-29 20:50:00,2.0708,2.071,2.0708,2.07095,506600000.0
2008-02-29 20:51:00,2.07105,2.07115,2.07085,2.07095,714100000.0
2008-02-29 20:52:00,2.07095,2.07105,2.0709,2.07095,548300000.0
2008-02-29 20:53:00,2.07095,2.07115,2.07095,2.07095,498400000.0
2008-02-29 20:54:00,2.07095,2.07105,2.07065,2.07095,367100000.0
2008-02-29 20:55:00,2.07095,2.07125,2.0709,2.07095,221300000.0
2008-02-29 20:56:00,2.07095,2.071,2.07065,2.07085,479900000.0
2008-02-29 20:57:00,2.07085,2.0715,2.07085,2.0714,315200000.0
2008-02-29 20:58:00,2.0714,2.07145,2.0711,2.0713,327900000.0
2008-02-29 20:59:00,2.0713,2.0713,2.07105,2.0713,366400000.0
2008-02-29 21:00:00,2.0713,2.0713,2.07115,2.0712,250300000.0
2008-02-29 21:01:00,2.0712,2.0716,2.07115,2.07145,319400000.0
2008-02-29 21:02:00,2.07145,2.07165,2.07125,2.0714,542900000.0
2008-02-29 21:03:00,2.0714,2.07145,2.0711,2.07115,352000000.0
2008-02-29 21:04:00,2.07115,2.07125,2.07105,2.07115,763500000.0
2008-02-29 21:05:00,2.07115,2.07165,2.07115,2.07155,658600000.0
2008-02-29 21:06:00,2.07155,2.072,2.07145,2.072,765700000.0
2008-02-29 21:07:00,2.072,2.07215,2.07185,2.0719,543500000.0
2008-02-29 21:08:00,2.0719,2.07195,2.0715,2.0719,465300000.0
2008-02-29 21:09:00,2.0719,2.0719,2.07145,2.0718,429300000.0
2008-02-29 21:10:00,2.0718,2.07185,2.0714,2.07155,343400000.0
2008-02-29 21:11:00,2.07155,2.07155,2.07135,2.07135,534200000.0
2008-02-29 21:12:00,2.07135,2.07165,2.07135,2.0715,380700000.0
2008-02-29 21:13:00,2.0715,2.07155,2.07135,2.07155,249400000.0
2008-02-29 21:14:00,2.07155,2.07155,2.0714,2.0714,225000000.0
2008-02-29 21:15:00,2.0714,2.0714,2.07125,2.0713,491500000.0
2008-02-29 21:16:00,2.0713,2.0714,2.07125,2.07135,691200000.0
2008-02-29 21:17:00,2.07135,2.07135,2.07115,2.0712,663700000.0
2008-02-29 21:18:00,2.0712,2.07125,2.0711,2.0712,534400000.0
2008-02-29 21:19:00,2.07115,2.07125,2.07115,2.07115,709600000.0
2008-02-29 21:20:00,2.07115,2.0719,2.07115,2.0719,696000000.0
2008-02-29 21:21:00,2.0719,2.07215,2.07155,2.0719,398600000.0
2008-02-29 21:22:00,2.0719,2.07215,2.0717,2.07215,249500000.0
2008-02-29 21:23:00,2.07215,2.07225,2.07205,2.07225,372600000.0
2008-02-29 21:24:00,2.07225,2.07245,2.0722,2.0723,390300000.0
2008-02-29 21:25:00,2.0723,2.0724,2.07215,2.0723,364000000.0
2008-02-29 21:26:00,2.0722,2.0723,2.07215,2.07225,572800000.0
2008-02-29 21:27:00,2.07225,2.0723,2.0719,2.0721,294300000.0
2008-02-29 21:28:00,2.0721,2.07225,2.07205,2.0721,653200000.0
2008-02-29 21:29:00,2.0721,2.07225,2.0719,2.07225,391100000.0
2008-02-29 21:30:00,2.07225,2.07225,2.07205,2.07205,238600000.0
2008-02-29 21:31:00,2.07205,2.07235,2.07205,2.07215,645600000.0
2008-02-29 21:32:00,2.07215,2.07225,2.07165,2.07175,424000000.0
2008-02-29 21:33:00,2.07175,2.07175,2.0716,2.0716,354400000.0
2008-02-29 21:34:00,2.0716,2.0716,2.071,2.071,343200000.0
2008-02-29 21:35:00,2.071,2.07125,2.07095,2.0712,445600000.0
2008-02-29 21:36:00,2.0712,2.07125,2.071,2.07115,807300000.0
2008-02-29 21:37:00,2.07115,2.0712,2.07095,2.0712,757000000.0
2008-02-29 21:38:00,2.0712,2.0712,2.0711,2.0711,419200000.0
2008-02-29 21:39:00,2.0711,2.07135,2.07085,2.07135,546500000.0
2008-02-29 21:40:00,2.07145,2.07145,2.07095,2.071,972100000.0
2008-02-29 21:41:00,2.071,2.07165,2.071,2.07155,462900000.0
2008-02-29 21:42:00,2.07155,2.07215,2.07155,2.07215,680900000.0
2008-02-29 21:43:00,2.07215,2.0728,2.072,2.0728,309300000.0
2008-02-29 21:44:00,2.0728,2.07285,2.07235,2.07245,327900000.0
2008-02-29 21:45:00,2.07245,2.0726,2.07245,2.07245,980900000.0
2008-02-29 21:46:00,2.07245,2.07255,2.0724,2.0725,145400000.0
2008-02-29 21:47:00,2.0725,2.0728,2.07245,2.0728,552000000.0
2008-02-29 21:48:00,2.0728,2.0728,2.07265,2.07265,288900000.0
2008-02-29 21:49:00,2.07265,2.0729,2.07265,2.0729,808300000.0
2008-02-29 21:50:00,2.0729,2.0731,2.0729,2.073,135400000.0
2008-02-29 21:51:00,2.073,2.07335,2.07295,2.07335,479300000.0
2008-02-29 21:52:00,2.07335,2.07335,2.07295,2.07335,685900000.0
2008-02-29 21:53:00,2.07335,2.07335,2.07325,2.07325,1127700000.0
2008-02-29 21:54:00,2.07325,2.07325,2.07315,2.07325,896400000.0
2008-02-29 21:55:00,2.0731,2.07395,2.07305,2.07365,751200000.0
2008-02-29 21:56:00,2.07365,2.07365,2.0732,2.07335,798900000.0
2008-02-29 21:57:00,2.07335,2.07345,2.07315,2.07345,513400000.0
2008-02-29 21:58:00,2.07345,2.07345,2.07325,2.07325,196300000.0
2008-02-29 21:59:00,2.07325,2.07395,2.07315,2.0736,731000000.0
2008-02-29 22:00:00,2.0736,2.0736,2.0727,2.07305,399200000.0
2008-02-29 22:01:00,2.073,2.0734,2.07295,2.0731,302300000.0
2008-02-29 22:02:00,2.0731,2.0735,2.0725,2.07255,752700000.0
2008-02-29 22:03:00,2.07255,2.07275,2.07245,2.07275,1061800000.0
2008-02-29 22:04:00,2.07275,2.07305,2.0726,2.07285,216800000.0
2008-02-29 22:05:00,2.07285,2.07325,2.07275,2.07325,117600000.0
2008-02-29 22:06:00,2.07325,2.07325,2.0724,2.0726,665500000.0
2008-02-29 22:07:00,2.0726,2.0729,2.072,2.072,86400000.0
2008-02-29 22:08:00,2.0721,2.0725,2.07205,2.0723,86200000.0
2008-02-29 22:09:00,2.0723,2.0723,2.07205,2.07205,181900000.0
2008-02-29 22:10:00,2.07205,2.07225,2.07085,2.07105,757600000.0
2008-02-29 22:11:00,2.07105,2.07115,2.07075,2.071,283400000.0
2008-02-29 22:12:00,2.071,2.0712,2.0705,2.07075,236800000.0
2008-02-29 22:13:00,2.07075,2.07095,2.0706,2.0706,150300000.0
2008-02-29 22:14:00,2.0706,2.0708,2.0703,2.0706,592400000.0
2008-02-29 22:15:00,2.0706,2.071,2.07045,2.071,441300000.0
2008-02-29 22:16:00,2.07095,2.07125,2.0707,2.0711,264700000.0
2008-02-29 22:17:00,2.0711,2.0713,2.0708,2.0708,321800000.0
2008-02-29 22:18:00,2.0708,2.07085,2.07045,2.07045,272000000.0
2008-02-29 22:19:00,2.07045,2.0705,2.0704,2.07045,436300000.0
2008-02-29 22:20:00,2.07045,2.0707,2.0704,2.07065,183600000.0
2008-02-29 22:21:00,2.07065,2.0711,2.0706,2.0711,276900000.0
2008-02-29 22:22:00,2.0711,2.0711,2.0708,2.071,473000000.0
2008-02-29 22:23:00,2.071,2.0712,2.0709,2.0711,140600000.0
2008-02-29 22:24:00,2.0711,2.0711,2.07095,2.07105,228900000.0
2008-02-29 22:25:00,2.07105,2.07125,2.071,2.07115,699200000.0
2008-02-29 22:26:00,2.07115,2.07115,2.07105,2.07105,565600000.0
2008-02-29 22:27:00,2.07105,2.0713,2.07105,2.0713,249800000.0
2008-02-29 22:28:00,2.0713,2.0713,2.07105,2.0711,208900000.0
2008-02-29 22:29:00,2.0711,2.07115,2.0711,2.07115,100800000.0
2008-02-29 22:30:00,2.07115,2.0713,2.071,2.071,271500000.0
2008-02-29 22:31:00,2.071,2.0712,2.07005,2.07005,254100000.0
2008-02-29 22:32:00,2.07005,2.07045,2.07005,2.07025,805400000.0
2008-02-29 22:33:00,2.07025,2.07025,2.07005,2.07005,614200000.0
2008-02-29 22:34:00,2.07005,2.07015,2.06995,2.07005,631400000.0
2008-02-29 22:35:00,2.07005,2.07015,2.06985,2.07005,533300000.0
2008-02-29 22:36:00,2.07005,2.07015,2.06965,2.07,95900000.0
2008-02-29 22:37:00,2.07,2.0704,2.0699,2.0701,46100000.0
2008-02-29 22:38:00,2.0701,2.07055,2.07005,2.07045,73500000.0
2008-02-29 22:39:00,2.07045,2.07085,2.0703,2.0707,87500000.0
2008-02-29 22:40:00,2.0707,2.0707,2.0697,2.06985,154000000.0
2008-02-29 22:41:00,2.06985,2.07005,2.06965,2.06995,206100000.0
2008-02-29 22:42:00,2.06995,2.07045,2.0698,2.07045,30900000.0
2008-02-29 22:43:00,2.07045,2.07045,2.0693,2.0695,104000000.0
2008-02-29 22:44:00,2.0695,2.0701,2.0695,2.0701,73100000.0
2008-02-29 22:45:00,2.0701,2.0705,2.0699,2.07025,121600000.0
2008-02-29 22:46:00,2.07025,2.07025,2.07,2.07,234100000.0
2008-02-29 22:47:00,2.07,2.0703,2.07,2.07005,276400000.0
2008-02-29 22:48:00,2.07005,2.07015,2.06975,2.06975,790500000.0
2008-02-29 22:49:00,2.06975,2.07,2.06955,2.0696,757900000.0
2008-02-29 22:50:00,2.0696,2.0698,2.06935,2.06945,146600000.0
2008-02-29 22:51:00,2.06945,2.07005,2.06905,2.06925,401700000.0
2008-02-29 22:52:00,2.06925,2.0694,2.06905,2.06925,199900000.0
2008-02-29 22:53:00,2.06925,2.0693,2.06835,2.0685,174800000.0
2008-02-29 22:54:00,2.0685,2.0691,2.0684,2.06885,84600000.0
2008-02-29 22:55:00,2.06885,2.0692,2.0688,2.06895,474700000.0
2008-02-29 22:56:00,2.06895,2.06915,2.0689,2.069,360400000.0
2008-02-29 22:57:00,2.069,2.06915,2.0685,2.06865,215500000.0
2008-02-29 22:58:00,2.06865,2.06935,2.06865,2.0693,765500000.0
2008-02-29 22:59:00,2.0693,2.06975,2.06925,2.06975,750900000.0
2008-02-29 23:00:00,2.06975,2.07025,2.06905,2.0691,248100000.0
2008-02-29 23:01:00,2.06873,2.06892,2.06869,2.06869,531700000.0
2008-02-29 23:02:00,2.06863,2.06883,2.06835,2.06835,546700000.0
2008-02-29 23:03:00,2.06832,2.06852,2.06806,2.06822,516600000.0
2008-02-29 23:04:00,2.06823,2.06851,2.06823,2.06826,520400000.0
2008-02-29 23:05:00,2.0683,2.06883,2.0683,2.06832,518700000.0
2008-02-29 23:06:00,2.06823,2.06842,2.06815,2.06815,547700000.0
2008-02-29 23:07:00,2.06802,2.06823,2.0678,2.06797,521200000.0
2008-02-29 23:08:00,2.06794,2.06826,2.06783,2.0682,483800000.0
2008-02-29 23:09:00,2.06819,2.06819,2.06782,2.06782,528900000.0
2008-02-29 23:10:00,2.06777,2.068,2.06777,2.06787,558200000.0
2008-02-29 23:11:00,2.06785,2.06789,2.06777,2.06782,491400000.0
2008-02-29 23:12:00,2.06788,2.06799,2.06763,2.06781,501900000.0
2008-02-29 23:13:00,2.06788,2.06803,2.06785,2.06795,497000000.0
2008-02-29 23:14:00,2.06794,2.06805,2.06783,2.068,525100000.0
2008-02-29 23:15:00,2.06795,2.06797,2.06779,2.06781,536800000.0
2008-02-29 23:16:00,2.06783,2.06805,2.06782,2.06792,503800000.0
2008-02-29 23:17:00,2.06797,2.06829,2.06796,2.06801,469200000.0
2008-02-29 23:18:00,2.06798,2.06803,2.0678,2.06797,519000000.0
2008-02-29 23:19:00,2.06809,2.06824,2.0679,2.06818,503200000.0
2008-02-29 23:20:00,2.06823,2.06843,2.06818,2.06828,491500000.0
2008-02-29 23:21:00,2.06838,2.06878,2.06835,2.0686,515700000.0
2008-02-29 23:22:00,2.06858,2.06888,2.06824,2.0683,516600000.0
2008-02-29 23:23:00,2.06817,2.06819,2.06809,2.06809,484100000.0
2008-02-29 23:24:00,2.06812,2.06843,2.06812,2.06841,506500000.0
2008-02-29 23:25:00,2.06843,2.0685,2.06827,2.06827,502100000.0
2008-02-29 23:26:00,2.06813,2.06819,2.06804,2.06804,536100000.0
2008-02-29 23:27:00,2.06804,2.06819,2.06801,2.06802,514000000.0
2008-02-29 23:28:00,2.06794,2.06796,2.06774,2.06774,538400000.0
2008-02-29 23:29:00,2.0677,2.06807,2.0677,2.06783,526000000.0
2008-02-29 23:30:00,2.06782,2.06801,2.0677,2.06788,538700000.0
2008-02-29 23:31:00,2.06811,2.06857,2.06811,2.06828,530300000.0
2008-02-29 23:32:00,2.0682,2.06831,2.06809,2.06822,495500000.0
2008-02-29 23:33:00,2.06825,2.06837,2.06821,2.06825,511500000.0
2008-02-29 23:34:00,2.06815,2.06827,2.06812,2.0682,485100000.0
2008-02-29 23:35:00,2.06819,2.06819,2.06807,2.0681,523100000.0
2008-02-29 23:36:00,2.06807,2.06808,2.06765,2.06797,518200000.0
2008-02-29 23:37:00,2.06795,2.06849,2.06787,2.06787,550400000.0
2008-02-29 23:38:00,2.06784,2.06807,2.06766,2.068,501600000.0
2008-02-29 23:39:00,2.06818,2.06855,2.06815,2.06838,494200000.0
2008-02-29 23:40:00,2.0684,2.06877,2.06834,2.06837,508800000.0
2008-02-29 23:41:00,2.0683,2.06851,2.06826,2.06835,523500000.0
2008-02-29 23:42:00,2.06833,2.0685,2.06825,2.06846,501400000.0
2008-02-29 23:43:00,2.06842,2.06846,2.06827,2.06836,509500000.0
2008-02-29 23:44:00,2.06843,2.06886,2.06843,2.06876,514100000.0
2008-02-29 23:45:00,2.06878,2.06902,2.06862,2.06867,510200000.0
2008-02-29 23:46:00,2.06863,2.06863,2.06823,2.06837,524300000.0
2008-02-29 23:47:00,2.06849,2.06877,2.06845,2.06865,506900000.0
2008-02-29 23:48:00,2.0687,2.06888,2.06863,2.06867,516500000.0
2008-02-29 23:49:00,2.06866,2.06889,2.06858,2.06858,508300000.0
2008-02-29 23:50:00,2.06855,2.06888,2.06848,2.06863,521600000.0
2008-02-29 23:51:00,2.06874,2.06913,2.06874,2.06909,519500000.0
2008-02-29 23:52:00,2.06911,2.06913,2.0689,2.06898,481000000.0
2008-02-29 23:53:00,2.069,2.06949,2.06889,2.06936,528900000.0
2008-02-29 23:54:00,2.06934,2.0696,2.06921,2.06931,521800000.0
2008-02-29 23:55:00,2.06926,2.06945,2.06923,2.06926,520800000.0
2008-02-29 23:56:00,2.06927,2.06936,2.06923,2.06923,505200000.0
2008-02-29 23:57:00,2.06927,2.06979,2.06909,2.06909,499900000.0
2008-02-29 23:58:00,2.06939,2.07007,2.06939,2.06959,546300000.0
2008-02-29 23:59:00,2.06954,2.06984,2.06851,2.06906,519000000.0
2008-03-03 00:00:00,2.06709,2.06742,2.06656,2.06656,513500000.0
2008-03-03 00:01:00,2.06648,2.06735,2.06645,2.06673,555700000.0
2008-03-03 00:02:00,2.06674,2.06709,2.06658,2.06667,514300000.0
2008-03-03 00:03:00,2.06654,2.06716,2.06618,2.06679,496500000.0
2008-03-03 00:04:00,2.06692,2.06734,2.06679,2.06734,526000000.0
2008-03-03 00:05:00,2.06725,2.06745,2.06661,2.0672,509400000.0
2008-03-03 00:06:00,2.06726,2.06743,2.0671,2.06742,496400000.0
2008-03-03 00:07:00,2.06728,2.06739,2.06647,2.06736,507300000.0
2008-03-03 00:08:00,2.06708,2.0675,2.06708,2.06731,555200000.0
2008-03-03 00:09:00,2.0672,2.0674,2.0666,2.0666,53600000.0
2008-03-03 00:10:00,2.0674,2.0674,2.0663,2.0663,172200000.0
2008-03-03 00:11:00,2.0663,2.0664,2.0662,2.0663,312200000.0
2008-03-03 00:12:00,2.0663,2.0663,2.0663,2.0663,354900000.0
2008-03-03 00:13:00,2.0663,2.0665,2.0663,2.0664,198600000.0
2008-03-03 00:14:00,2.0664,2.0667,2.0664,2.0665,200500000.0
2008-03-03 00:15:00,2.0665,2.0667,2.0664,2.0664,225700000.0
2008-03-03 00:16:00,2.0664,2.0664,2.066,2.0661,213100000.0
2008-03-03 00:17:00,2.066,2.0663,2.066,2.0661,187100000.0
2008-03-03 00:18:00,2.0661,2.0666,2.066,2.0662,239200000.0
2008-03-03 00:19:00,2.0662,2.0666,2.0662,2.0662,178300000.0
2008-03-03 00:20:00,2.0662,2.0662,2.0662,2.0662,184500000.0
2008-03-03 00:21:00,2.0662,2.0663,2.0662,2.0663,187300000.0
2008-03-03 00:22:00,2.0663,2.0663,2.0662,2.0662,180500000.0
2008-03-03 00:23:00,2.0662,2.0662,2.066,2.066,303900000.0
2008-03-03 00:24:00,2.066,2.0661,2.0657,2.0661,292100000.0
2008-03-03 00:25:00,2.0661,2.0661,2.0656,2.0657,295700000.0
2008-03-03 00:26:00,2.0657,2.0657,2.0651,2.0652,297600000.0
2008-03-03 00:27:00,2.0652,2.0652,2.0646,2.0646,163000000.0
2008-03-03 00:28:00,2.0646,2.0646,2.0639,2.0639,198300000.0
2008-03-03 00:29:00,2.0639,2.0646,2.0636,2.0643,184300000.0
2008-03-03 00:30:00,2.0643,2.0643,2.0635,2.0635,180400000.0
2008-03-03 00:31:00,2.0635,2.0639,2.0628,2.0629,232400000.0
2008-03-03 00:32:00,2.0628,2.063,2.0626,2.0627,293700000.0
2008-03-03 00:33:00,2.0627,2.0627,2.0594,2.0606,545400000.0
2008-03-03 00:34:00,2.0606,2.0606,2.0582,2.0585,565300000.0
2008-03-03 00:35:00,2.0585,2.0586,2.0562,2.0567,555500000.0
2008-03-03 00:36:00,2.0567,2.0569,2.0557,2.0561,599900000.0
2008-03-03 00:37:00,2.0561,2.0561,2.0547,2.0552,268400000.0
2008-03-03 00:38:00,2.0552,2.0558,2.0551,2.0558,171500000.0
2008-03-03 00:39:00,2.0558,2.0558,2.0547,2.055,242900000.0
2008-03-03 00:40:00,2.055,2.0553,2.0548,2.0548,575700000.0
2008-03-03 00:41:00,2.0548,2.0553,2.0548,2.0553,718600000.0
2008-03-03 00:42:00,2.0553,2.0553,2.0549,2.0549,363100000.0
2008-03-03 00:43:00,2.0549,2.0554,2.0549,2.0554,361600000.0
2008-03-03 00:44:00,2.0554,2.0559,2.0549,2.0559,413500000.0
2008-03-03 00:45:00,2.0559,2.0562,2.0555,2.056,417600000.0
2008-03-03 00:46:00,2.056,2.0561,2.056,2.056,295800000.0
2008-03-03 00:47:00,2.056,2.0562,2.056,2.0562,313200000.0
2008-03-03 00:48:00,2.0563,2.0569,2.0562,2.0565,186600000.0
2008-03-03 00:49:00,2.0566,2.0568,2.0558,2.0564,194900000.0
2008-03-03 00:50:00,2.0564,2.0566,2.0563,2.0566,168000000.0
2008-03-03 00:51:00,2.0566,2.0571,2.056,2.0568,214100000.0
2008-03-03 00:52:00,2.0568,2.0571,2.0565,2.0567,247900000.0
2008-03-03 00:53:00,2.0567,2.057,2.0567,2.057,603900000.0
2008-03-03 00:54:00,2.057,2.057,2.0565,2.0566,700300000.0
2008-03-03 00:55:00,2.0566,2.0567,2.0566,2.0567,904800000.0
2008-03-03 00:56:00,2.0567,2.057,2.056,2.0564,651000000.0
2008-03-03 00:57:00,2.0564,2.0565,2.0559,2.0563,528800000.0
2008-03-03 00:58:00,2.0563,2.0563,2.0544,2.0544,181400000.0
2008-03-03 00:59:00,2.0544,2.0544,2.0532,2.0536,444600000.0
2008-03-03 01:00:00,2.0536,2.0539,2.0528,2.0531,300000000.0
2008-03-03 01:01:00,2.053,2.0531,2.0522,2.0526,169500000.0
2008-03-03 01:02:00,2.0526,2.053,2.0503,2.0515,166000000.0
2008-03-03 01:03:00,2.0515,2.0531,2.0514,2.0522,286200000.0
2008-03-03 01:04:00,2.0522,2.0527,2.0513,2.0513,245000000.0
2008-03-03 01:05:00,2.0513,2.0533,2.0513,2.0528,117200000.0
2008-03-03 01:06:00,2.0528,2.0535,2.0524,2.0524,109000000.0
2008-03-03 01:07:00,2.0524,2.0527,2.0522,2.0526,114000000.0
2008-03-03 01:08:00,2.0526,2.0526,2.051,2.0518,124200000.0
2008-03-03 01:09:00,2.0518,2.0519,2.0505,2.0505,313600000.0
2008-03-03 01:10:00,2.0505,2.0508,2.0505,2.0505,88600000.0
2008-03-03 01:11:00,2.0505,2.0505,2.0505,2.0505,358800000.0
2008-03-03 01:12:00,2.0505,2.0505,2.0505,2.0505,352800000.0
2008-03-03 01:13:00,2.0505,2.0505,2.0503,2.0503,356800000.0
2008-03-03 01:14:00,2.0503,2.0503,2.049,2.0496,149800000.0
2008-03-03 01:15:00,2.0496,2.0505,2.0496,2.0502,109000000.0
2008-03-03 01:16:00,2.0502,2.0524,2.0502,2.0522,120000000.0
2008-03-03 01:17:00,2.0521,2.0528,2.0521,2.0522,133200000.0
2008-03-03 01:18:00,2.0522,2.0526,2.052,2.0525,110500000.0
2008-03-03 01:19:00,2.0525,2.0528,2.0517,2.0519,186200000.0
2008-03-03 01:20:00,2.0519,2.0519,2.0511,2.0512,180500000.0
2008-03-03 01:21:00,2.0518,2.0518,2.0485,2.0487,173100000.0
2008-03-03 01:22:00,2.0487,2.0507,2.0484,2.0507,119000000.0
2008-03-03 01:23:00,2.0507,2.0508,2.0497,2.0501,132900000.0
2008-03-03 01:24:00,2.0501,2.0511,2.0491,2.0509,119200000.0
2008-03-03 01:25:00,2.0508,2.052,2.0507,2.0516,161000000.0
2008-03-03 01:26:00,2.0516,2.0524,2.0512,2.0524,169000000.0
2008-03-03 01:27:00,2.0524,2.0524,2.0512,2.0518,145700000.0
2008-03-03 01:28:00,2.0518,2.0523,2.0515,2.0519,141000000.0
2008-03-03 01:29:00,2.0519,2.0521,2.0519,2.052,133800000.0
2008-03-03 01:30:00,2.052,2.053,2.0519,2.052,154400000.0
2008-03-03 01:31:00,2.052,2.0524,2.052,2.0521,148700000.0
2008-03-03 01:32:00,2.0521,2.0523,2.0507,2.052,175000000.0
2008-03-03 01:33:00,2.052,2.052,2.0498,2.0519,119100000.0
2008-03-03 01:34:00,2.0519,2.0529,2.0517,2.0526,179400000.0
2008-03-03 01:35:00,2.0527,2.0537,2.052,2.0535,116100000.0
2008-03-03 01:36:00,2.0535,2.054,2.0525,2.0532,134500000.0
2008-03-03 01:37:00,2.0532,2.054,2.0526,2.0536,165700000.0
2008-03-03 01:38:00,2.0536,2.0541,2.0532,2.054,148100000.0
2008-03-03 01:39:00,2.0541,2.0541,2.0528,2.0541,139100000.0
2008-03-03 01:40:00,2.0541,2.0541,2.053,2.0533,144700000.0
2008-03-03 01:41:00,2.0534,2.0541,2.0532,2.0533,155400000.0
2008-03-03 01:42:00,2.0533,2.0542,2.0533,2.0538,145400000.0
2008-03-03 01:43:00,2.0538,2.0545,2.0534,2.0545,132200000.0
2008-03-03 01:44:00,2.0545,2.0545,2.0533,2.0534,127700000.0
2008-03-03 01:45:00,2.0534,2.0534,2.0521,2.0526,139200000.0
2008-03-03 01:46:00,2.0526,2.0532,2.0526,2.0528,141600000.0
2008-03-03 01:47:00,2.0528,2.0532,2.0528,2.0529,147400000.0
2008-03-03 01:48:00,2.0529,2.053,2.0527,2.053,145300000.0
2008-03-03 01:49:00,2.0531,2.054,2.0527,2.0527,152400000.0
2008-03-03 01:50:00,2.0527,2.053,2.0526,2.0527,173200000.0
2008-03-03 01:51:00,2.0527,2.0531,2.0526,2.0527,173200000.0
2008-03-03 01:52:00,2.0527,2.0527,2.0512,2.0512,149900000.0
2008-03-03 01:53:00,2.0512,2.0518,2.0512,2.0514,229700000.0
2008-03-03 01:54:00,2.0514,2.0522,2.0514,2.0521,144000000.0
2008-03-03 01:55:00,2.0521,2.0524,2.0511,2.0514,192500000.0
2008-03-03 01:56:00,2.0514,2.052,2.0498,2.0506,163300000.0
2008-03-03 01:57:00,2.0498,2.0512,2.0497,2.0511,171900000.0
2008-03-03 01:58:00,2.0511,2.0512,2.0504,2.05055,184700000.0
2008-03-03 01:59:00,2.05055,2.0511,2.0503,2.05045,579200000.0
2008-03-03 02:00:00,2.05045,2.0515,2.0498,2.0501,148700000.0
2008-03-03 02:01:00,2.0501,2.0505,2.05,2.0502,166600000.0
2008-03-03 02:02:00,2.0502,2.0509,2.0499,2.0509,215900000.0
2008-03-03 02:03:00,2.0509,2.0511,2.0508,2.0511,95200000.0
2008-03-03 02:04:00,2.0511,2.0512,2.0508,2.0511,68000000.0
2008-03-03 02:05:00,2.0511,2.052,2.051,2.0519,446900000.0
2008-03-03 02:06:00,2.0516,2.0529,2.0516,2.0523,207900000.0
2008-03-03 02:07:00,2.0523,2.0529,2.0523,2.0527,349200000.0
2008-03-03 02:08:00,2.0527,2.0538,2.0526,2.0538,267700000.0
2008-03-03 02:09:00,2.0538,2.0542,2.0538,2.054,210500000.0
2008-03-03 02:10:00,2.054,2.0541,2.0538,2.0539,435900000.0
2008-03-03 02:11:00,2.0539,2.0541,2.0539,2.054,578100000.0
2008-03-03 02:12:00,2.054,2.0543,2.054,2.0543,482200000.0
2008-03-03 02:13:00,2.0543,2.0546,2.0542,2.0544,185100000.0
2008-03-03 02:14:00,2.0544,2.0547,2.0544,2.0547,25425000.0
2008-03-03 02:15:00,2.0547,2.0549,2.0547,2.0547,16362500.0
2008-03-03 02:16:00,2.0547,2.055,2.0545,2.0548,205025000.0
2008-03-03 02:17:00,2.0548,2.0552,2.0548,2.055,121425000.0
2008-03-03 02:18:00,2.055,2.0551,2.0541,2.0543,287275000.0
2008-03-03 02:19:00,2.0543,2.0551,2.0539,2.0543,229137500.0
2008-03-03 02:20:00,2.0543,2.0548,2.05425,2.0548,168800000.0
2008-03-03 02:21:00,2.0548,2.0552,2.0546,2.0549,386400000.0
2008-03-03 02:22:00,2.0549,2.055,2.0548,2.055,539200000.0
2008-03-03 02:23:00,2.055,2.0559,2.055,2.0559,816000000.0
2008-03-03 02:24:00,2.0559,2.0559,2.0559,2.0559,178400000.0
2008-03-03 02:25:00,2.0559,2.0561,2.0559,2.056,144700000.0
2008-03-03 02:26:00,2.056,2.0565,2.056,2.0562,149200000.0
2008-03-03 02:27:00,2.0562,2.0563,2.056,2.05615,168400000.0
2008-03-03 02:28:00,2.05615,2.05635,2.0559,2.0559,129200000.0
2008-03-03 02:29:00,2.0559,2.0559,2.055,2.0558,386900000.0
2008-03-03 02:30:00,2.0558,2.056,2.0554,2.056,93875000.0
2008-03-03 02:31:00,2.056,2.056,2.0554,2.0559,13737500.0
2008-03-03 02:32:00,2.0559,2.0562,2.0559,2.0559,14362500.0
2008-03-03 02:33:00,2.0559,2.0559,2.0556,2.0559,25575000.0
2008-03-03 02:34:00,2.0559,2.0559,2.0547,2.0552,53312500.0
2008-03-03 02:35:00,2.0552,2.0557,2.0552,2.0557,48100000.0
2008-03-03 02:36:00,2.0557,2.0557,2.0538,2.054,131387500.0
2008-03-03 02:37:00,2.054,2.0551,2.05205,2.053,287912500.0
2008-03-03 02:38:00,2.053,2.0544,2.0527,2.05305,546700000.0
2008-03-03 02:39:00,2.05305,2.0534,2.0525,2.053,674600000.0
2008-03-03 02:40:00,2.053,2.0532,2.0523,2.0527,370912500.0
2008-03-03 02:41:00,2.05265,2.0529,2.0525,2.0527,540400000.0
2008-03-03 02:42:00,2.0527,2.0535,2.0527,2.0533,628300000.0
2008-03-03 02:43:00,2.0533,2.0537,2.0527,2.0528,746500000.0
2008-03-03 02:44:00,2.0528,2.0529,2.0517,2.0527,631900000.0
2008-03-03 02:45:00,2.0527,2.053,2.0523,2.0525,470300000.0
2008-03-03 02:46:00,2.0525,2.0527,2.0518,2.05195,312600000.0
2008-03-03 02:47:00,2.05195,2.0522,2.0519,2.052,775600000.0
2008-03-03 02:48:00,2.052,2.0523,2.0518,2.0522,677900000.0
2008-03-03 02:49:00,2.0522,2.0524,2.0522,2.0523,320100000.0
2008-03-03 02:50:00,2.0523,2.0524,2.052,2.0524,726400000.0
2008-03-03 02:51:00,2.0524,2.0524,2.0516,2.0516,443800000.0
2008-03-03 02:52:00,2.0516,2.0518,2.0515,2.0515,756100000.0
2008-03-03 02:53:00,2.0515,2.0519,2.0513,2.0519,628900000.0
2008-03-03 02:54:00,2.0519,2.0525,2.0517,2.0525,53262500.0
2008-03-03 02:55:00,2.0525,2.0528,2.0525,2.0528,49212500.0
2008-03-03 02:56:00,2.0528,2.0529,2.0528,2.0528,20562500.0
2008-03-03 02:57:00,2.0528,2.0533,2.0526,2.0533,92025000.0
2008-03-03 02:58:00,2.0533,2.0535,2.0532,2.0533,20550000.0
2008-03-03 02:59:00,2.0533,2.0536,2.0532,2.0535,150512500.0
2008-03-03 03:00:00,2.0535,2.0537,2.0533,2.0537,202825000.0
2008-03-03 03:01:00,2.0537,2.0543,2.0537,2.0543,106305849.0
2008-03-03 03:02:00,2.0543,2.0548,2.0543,2.0548,13424226.0
2008-03-03 03:03:00,2.0548,2.0548,2.0543,2.0545,13616139.0
2008-03-03 03:04:00,2.0545,2.0545,2.0543,2.0545,19966167.0
2008-03-03 03:05:00,2.0545,2.0545,2.0542,2.0542,16037500.0
2008-03-03 03:06:00,2.0542,2.0544,2.0542,2.0544,21575711.0
2008-03-03 03:07:00,2.0544,2.0548,2.0542,2.0548,65724240.0
2008-03-03 03:08:00,2.0548,2.0552,2.0548,2.055,29233770.0
2008-03-03 03:09:00,2.055,2.0553,2.055,2.0553,45597776.0
2008-03-03 03:10:00,2.0553,2.0553,2.0553,2.0553,15462458.0
2008-03-03 03:11:00,2.0553,2.0555,2.0549,2.0549,36912500.0
2008-03-03 03:12:00,2.0549,2.0551,2.0546,2.0549,355200000.0
2008-03-03 03:13:00,2.0549,2.0553,2.0547,2.0551,389600000.0
2008-03-03 03:14:00,2.0551,2.0553,2.0544,2.0544,210400000.0
2008-03-03 03:15:00,2.0544,2.0551,2.0544,2.05475,240000000.0
2008-03-03 03:16:00,2.0548,2.0556,2.0547,2.055,682400000.0
2008-03-03 03:17:00,2.055,2.0552,2.0548,2.055,239200000.0
2008-03-03 03:18:00,2.055,2.055,2.0544,2.0546,262400000.0
2008-03-03 03:19:00,2.0546,2.0548,2.0546,2.05475,939200000.0
2008-03-03 03:20:00,2.05475,2.0549,2.0536,2.054,595200000.0
2008-03-03 03:21:00,2.054,2.0549,2.054,2.0549,317200000.0
2008-03-03 03:22:00,2.0549,2.0554,2.05425,2.0545,324800000.0
2008-03-03 03:23:00,2.0545,2.0548,2.05415,2.05465,535200000.0
2008-03-03 03:24:00,2.05465,2.0548,2.05445,2.0545,595200000.0
2008-03-03 03:25:00,2.0545,2.0546,2.05385,2.0539,773600000.0
2008-03-03 03:26:00,2.0539,2.0542,2.05345,2.0542,452100000.0
2008-03-03 03:27:00,2.0542,2.05445,2.0539,2.05425,464800000.0
2008-03-03 03:28:00,2.05425,2.05445,2.05405,2.05405,411200000.0
2008-03-03 03:29:00,2.05405,2.0543,2.054,2.0542,415200000.0
2008-03-03 03:30:00,2.0542,2.0542,2.0541,2.0541,353600000.0
2008-03-03 03:31:00,2.0541,2.0541,2.0535,2.0537,544000000.0
2008-03-03 03:32:00,2.0537,2.0541,2.0526,2.0533,472000000.0
2008-03-03 03:33:00,2.0533,2.0534,2.0528,2.053,739800000.0
2008-03-03 03:34:00,2.053,2.0535,2.05245,2.0535,774800000.0
2008-03-03 03:35:00,2.0535,2.0536,2.05305,2.0533,811300000.0
2008-03-03 03:36:00,2.0533,2.0536,2.0533,2.0535,1003200000.0
2008-03-03 03:37:00,2.0535,2.05465,2.05345,2.0537,829600000.0
2008-03-03 03:38:00,2.0537,2.0538,2.0536,2.0537,892000000.0
2008-03-03 03:39:00,2.0537,2.0539,2.0536,2.0537,742400000.0
2008-03-03 03:40:00,2.0537,2.0538,2.0537,2.0538,1003200000.0
2008-03-03 03:41:00,2.0538,2.054,2.0538,2.0539,902400000.0
2008-03-03 03:42:00,2.0539,2.0539,2.0539,2.0539,852800000.0
2008-03-03 03:43:00,2.0539,2.0539,2.0539,2.0539,180800000.0
2008-03-03 03:44:00,2.0539,2.0539,2.0538,2.0539,435200000.0
2008-03-03 03:45:00,2.0539,2.0542,2.0539,2.0542,728800000.0
2008-03-03 03:46:00,2.0541,2.0542,2.0541,2.0542,628000000.0
2008-03-03 03:47:00,2.0542,2.0543,2.0541,2.0542,203200000.0
2008-03-03 03:48:00,2.0542,2.0542,2.054,2.054,212800000.0
2008-03-03 03:49:00,2.054,2.0542,2.05355,2.0538,676800000.0
2008-03-03 03:50:00,2.0538,2.0542,2.0538,2.054,805600000.0
2008-03-03 03:51:00,2.054,2.054,2.0537,2.0538,247200000.0
2008-03-03 03:52:00,2.0538,2.0539,2.0529,2.05305,433600000.0
2008-03-03 03:53:00,2.053,2.0534,2.05265,2.0529,293300000.0
2008-03-03 03:54:00,2.0529,2.053,2.0528,2.053,232000000.0
2008-03-03 03:55:00,2.053,2.0533,2.0523,2.0524,659400000.0
2008-03-03 03:56:00,2.0524,2.0529,2.0524,2.0528,668200000.0
2008-03-03 03:57:00,2.0528,2.0531,2.0528,2.0531,1167200000.0
2008-03-03 03:58:00,2.0531,2.0536,2.05295,2.0535,930600000.0
2008-03-03 03:59:00,2.0535,2.0535,2.0532,2.0533,942400000.0
2008-03-03 04:00:00,2.0533,2.0533,2.0528,2.0531,522400000.0
2008-03-03 04:01:00,2.0531,2.0532,2.0531,2.0532,396800000.0
2008-03-03 04:02:00,2.0532,2.0532,2.05265,2.0528,626400000.0
2008-03-03 04:03:00,2.0528,2.0528,2.0525,2.0528,916800000.0
2008-03-03 04:04:00,2.0528,2.0529,2.0526,2.0528,1030400000.0
2008-03-03 04:05:00,2.0528,2.0529,2.0525,2.0529,967200000.0
2008-03-03 04:06:00,2.0529,2.0529,2.0528,2.0528,977600000.0
2008-03-03 04:07:00,2.0528,2.0531,2.0526,2.0531,989700000.0
2008-03-03 04:08:00,2.0531,2.0533,2.0527,2.053,319200000.0
2008-03-03 04:09:00,2.053,2.0531,2.0525,2.0526,408100000.0
2008-03-03 04:10:00,2.0526,2.0528,2.0526,2.0527,888000000.0
2008-03-03 04:11:00,2.0527,2.0527,2.052,2.0523,577600000.0
2008-03-03 04:12:00,2.0523,2.0526,2.0523,2.0526,176900000.0
2008-03-03 04:13:00,2.0526,2.0529,2.0521,2.0523,727200000.0
2008-03-03 04:14:00,2.0523,2.0526,2.0521,2.05245,312800000.0
2008-03-03 04:15:00,2.05245,2.0533,2.052,2.053,1059400000.0
2008-03-03 04:16:00,2.0525,2.0529,2.0524,2.0526,617600000.0
2008-03-03 04:17:00,2.0526,2.0527,2.0523,2.0523,374400000.0
2008-03-03 04:18:00,2.0523,2.0533,2.0523,2.0529,422300000.0
2008-03-03 04:19:00,2.0529,2.053,2.0527,2.0528,640600000.0
2008-03-03 04:20:00,2.0528,2.05315,2.0528,2.05315,524500000.0
2008-03-03 04:21:00,2.05315,2.05315,2.0525,2.05265,137300000.0
2008-03-03 04:22:00,2.05265,2.0529,2.05255,2.05255,187000000.0
2008-03-03 04:23:00,2.05255,2.05275,2.05255,2.0527,164000000.0
2008-03-03 04:24:00,2.0527,2.0528,2.0519,2.0528,791200000.0
2008-03-03 04:25:00,2.0528,2.05315,2.0525,2.053,739200000.0
2008-03-03 04:26:00,2.053,2.0541,2.053,2.0538,404000000.0
2008-03-03 04:27:00,2.0538,2.0539,2.0525,2.0526,670700000.0
2008-03-03 04:28:00,2.0526,2.0532,2.0524,2.053,424400000.0
2008-03-03 04:29:00,2.053,2.0535,2.053,2.0535,755600000.0
2008-03-03 04:30:00,2.0534,2.0535,2.0534,2.0534,429600000.0
2008-03-03 04:31:00,2.0534,2.054,2.0531,2.0539,492800000.0
2008-03-03 04:32:00,2.0539,2.0544,2.0539,2.0539,232000000.0
2008-03-03 04:33:00,2.0539,2.0539,2.05335,2.0534,688800000.0
2008-03-03 04:34:00,2.0534,2.0535,2.0531,2.0532,568100000.0
2008-03-03 04:35:00,2.0532,2.0538,2.053,2.0538,580800000.0
2008-03-03 04:36:00,2.0538,2.0538,2.0535,2.0535,360800000.0
2008-03-03 04:37:00,2.0535,2.0538,2.0535,2.0538,295200000.0
2008-03-03 04:38:00,2.0538,2.0538,2.0538,2.0538,173600000.0
2008-03-03 04:39:00,2.0538,2.054,2.0535,2.0535,273600000.0
2008-03-03 04:40:00,2.0535,2.054,2.0533,2.0533,678400000.0
2008-03-03 04:41:00,2.0533,2.0535,2.0529,2.0531,700800000.0
2008-03-03 04:42:00,2.0531,2.0535,2.05295,2.0535,464000000.0
2008-03-03 04:43:00,2.0535,2.0535,2.0532,2.0532,562400000.0
2008-03-03 04:44:00,2.0532,2.0535,2.0532,2.0535,856000000.0
2008-03-03 04:45:00,2.0535,2.0535,2.053,2.053,177600000.0
2008-03-03 04:46:00,2.053,2.0532,2.0526,2.053,396000000.0
2008-03-03 04:47:00,2.053,2.0532,2.053,2.0532,977600000.0
2008-03-03 04:48:00,2.0532,2.0533,2.0529,2.0533,827200000.0
2008-03-03 04:49:00,2.0533,2.0534,2.0533,2.0534,612800000.0
2008-03-03 04:50:00,2.0534,2.0536,2.0534,2.0534,1100000000.0
2008-03-03 04:51:00,2.0534,2.0534,2.0534,2.0534,252800000.0
2008-03-03 04:52:00,2.0534,2.0534,2.0529,2.0529,221600000.0
2008-03-03 04:53:00,2.0529,2.053,2.0529,2.053,549600000.0
2008-03-03 04:54:00,2.0529,2.0531,2.0528,2.0531,901600000.0
2008-03-03 04:55:00,2.05295,2.05295,2.0525,2.0528,928900000.0
2008-03-03 04:56:00,2.0528,2.0532,2.0527,2.0527,816000000.0
2008-03-03 04:57:00,2.0527,2.0528,2.0524,2.0524,975200000.0
2008-03-03 04:58:00,2.0524,2.0527,2.0523,2.0524,789600000.0
2008-03-03 04:59:00,2.0524,2.0524,2.0517,2.0517,674400000.0
2008-03-03 05:00:00,2.0517,2.0522,2.0517,2.0521,188000000.0
2008-03-03 05:01:00,2.0521,2.0521,2.052,2.052,175200000.0
2008-03-03 05:02:00,2.052,2.0524,2.0518,2.0518,492000000.0
2008-03-03 05:03:00,2.0518,2.0527,2.0518,2.0527,653700000.0
2008-03-03 05:04:00,2.0527,2.0527,2.0524,2.0526,177600000.0
2008-03-03 05:05:00,2.0526,2.0527,2.0521,2.0524,313600000.0
2008-03-03 05:06:00,2.0524,2.0526,2.0523,2.0523,185600000.0
2008-03-03 05:07:00,2.0523,2.0525,2.0523,2.0525,178400000.0
2008-03-03 05:08:00,2.0525,2.0525,2.0523,2.0525,177600000.0
2008-03-03 05:09:00,2.0525,2.0525,2.0523,2.0525,179200000.0
2008-03-03 05:10:00,2.0525,2.0525,2.0523,2.0524,177600000.0
2008-03-03 05:11:00,2.0524,2.0524,2.0523,2.0524,178400000.0
2008-03-03 05:12:00,2.0524,2.0524,2.0517,2.0519,486400000.0
2008-03-03 05:13:00,2.0519,2.052,2.0516,2.05175,949700000.0
2008-03-03 05:14:00,2.05175,2.0521,2.05175,2.052,678400000.0
2008-03-03 05:15:00,2.052,2.052,2.0515,2.0515,914400000.0
2008-03-03 05:16:00,2.0515,2.0517,2.0514,2.0514,1176800000.0
2008-03-03 05:17:00,2.0514,2.0517,2.0514,2.0517,778400000.0
2008-03-03 05:18:00,2.0517,2.0518,2.0516,2.0517,308000000.0
2008-03-03 05:19:00,2.0517,2.0517,2.0516,2.0517,1028000000.0
2008-03-03 05:20:00,2.0517,2.0518,2.0515,2.0516,520000000.0
2008-03-03 05:21:00,2.0516,2.0516,2.0512,2.0515,532800000.0
2008-03-03 05:22:00,2.0515,2.0519,2.0514,2.0516,962400000.0
2008-03-03 05:23:00,2.0516,2.0519,2.0515,2.0519,906500000.0
2008-03-03 05:24:00,2.0519,2.0521,2.05145,2.0515,414400000.0
2008-03-03 05:25:00,2.0515,2.0517,2.051,2.0513,361600000.0
2008-03-03 05:26:00,2.0513,2.05155,2.0508,2.0513,555200000.0
2008-03-03 05:27:00,2.0513,2.0513,2.0506,2.0509,926400000.0
2008-03-03 05:28:00,2.05095,2.05095,2.0509,2.0509,415200000.0
2008-03-03 05:29:00,2.0509,2.0514,2.0507,2.0508,592900000.0
2008-03-03 05:30:00,2.0508,2.0511,2.0507,2.0511,1036800000.0
2008-03-03 05:31:00,2.0511,2.0512,2.0508,2.0508,1011200000.0
2008-03-03 05:32:00,2.0508,2.0511,2.0506,2.0511,974400000.0
2008-03-03 05:33:00,2.0511,2.0512,2.051,2.0512,911200000.0
2008-03-03 05:34:00,2.0512,2.0515,2.0511,2.0515,837600000.0
2008-03-03 05:35:00,2.0515,2.052,2.0515,2.052,989600000.0
2008-03-03 05:36:00,2.052,2.0524,2.052,2.0524,1040800000.0
2008-03-03 05:37:00,2.0524,2.0525,2.0522,2.0523,612800000.0
2008-03-03 05:38:00,2.0523,2.0523,2.0519,2.0521,728000000.0
2008-03-03 05:39:00,2.0521,2.0525,2.0521,2.0522,734400000.0
2008-03-03 05:40:00,2.0522,2.0524,2.052,2.0524,794400000.0
2008-03-03 05:41:00,2.0524,2.0524,2.0522,2.0522,1134400000.0
2008-03-03 05:42:00,2.052,2.0522,2.052,2.052,321600000.0
2008-03-03 05:43:00,2.052,2.0522,2.052,2.0522,176800000.0
2008-03-03 05:44:00,2.0522,2.0524,2.0518,2.0519,244800000.0
2008-03-03 05:45:00,2.0519,2.0521,2.0513,2.0517,262800000.0
2008-03-03 05:46:00,2.0517,2.0519,2.0511,2.0513,493600000.0
2008-03-03 05:47:00,2.0513,2.0517,2.0512,2.0515,672000000.0
2008-03-03 05:48:00,2.0515,2.0515,2.0511,2.0512,878400000.0
2008-03-03 05:49:00,2.0512,2.0513,2.051,2.0511,616000000.0
2008-03-03 05:50:00,2.0511,2.0514,2.051,2.0512,729600000.0
2008-03-03 05:51:00,2.0512,2.0512,2.0505,2.0505,617600000.0
2008-03-03 05:52:00,2.0505,2.0508,2.0505,2.0505,764800000.0
2008-03-03 05:53:00,2.0506,2.0506,2.0504,2.0505,1016800000.0
2008-03-03 05:54:00,2.0505,2.0505,2.0505,2.0505,1334400000.0
2008-03-03 05:55:00,2.0505,2.0507,2.0505,2.0505,1304000000.0
2008-03-03 05:56:00,2.0505,2.0505,2.0503,2.0505,1577600000.0
2008-03-03 05:57:00,2.0505,2.0505,2.0504,2.0504,1770400000.0
2008-03-03 05:58:00,2.0504,2.0506,2.0501,2.0502,781800000.0
2008-03-03 05:59:00,2.0502,2.0506,2.05005,2.0504,329600000.0
2008-03-03 06:00:00,2.05035,2.05065,2.0502,2.0504,376400000.0
2008-03-03 06:01:00,2.0504,2.0506,2.0503,2.0503,68700000.0
2008-03-03 06:02:00,2.0503,2.0505,2.0502,2.0504,861600000.0
2008-03-03 06:03:00,2.0504,2.0505,2.0502,2.0504,1008000000.0
2008-03-03 06:04:00,2.0504,2.0507,2.0503,2.0504,976000000.0
2008-03-03 06:05:00,2.0504,2.0505,2.0502,2.0502,941600000.0
2008-03-03 06:06:00,2.0502,2.0502,2.0499,2.0499,1427200000.0
2008-03-03 06:07:00,2.0499,2.0503,2.0499,2.0502,585600000.0
2008-03-03 06:08:00,2.0502,2.0504,2.05,2.0501,534400000.0
2008-03-03 06:09:00,2.0501,2.0501,2.0499,2.05,614400000.0
2008-03-03 06:10:00,2.05,2.0506,2.05,2.0502,182400000.0
2008-03-03 06:11:00,2.0502,2.0507,2.0502,2.0507,814000000.0
2008-03-03 06:12:00,2.0507,2.0507,2.0504,2.0505,758400000.0
2008-03-03 06:13:00,2.0505,2.0508,2.0505,2.0508,889600000.0
2008-03-03 06:14:00,2.0508,2.0508,2.0505,2.0506,883200000.0
2008-03-03 06:15:00,2.0506,2.0509,2.0506,2.0509,535200000.0
2008-03-03 06:16:00,2.0509,2.0509,2.05055,2.0506,512000000.0
2008-03-03 06:17:00,2.0506,2.051,2.0506,2.051,953600000.0
2008-03-03 06:18:00,2.051,2.0517,2.0506,2.0513,890200000.0
2008-03-03 06:19:00,2.0513,2.0517,2.0511,2.0517,524000000.0
2008-03-03 06:20:00,2.0517,2.052,2.0515,2.0516,1169600000.0
2008-03-03 06:21:00,2.0516,2.0516,2.0516,2.0516,218400000.0
2008-03-03 06:22:00,2.0516,2.0517,2.0514,2.0515,350400000.0
2008-03-03 06:23:00,2.0515,2.0516,2.0513,2.0514,184000000.0
2008-03-03 06:24:00,2.0514,2.0516,2.0514,2.0516,198400000.0
2008-03-03 06:25:00,2.0514,2.0519,2.051,2.0518,520800000.0
2008-03-03 06:26:00,2.0518,2.0519,2.0515,2.0517,752000000.0
2008-03-03 06:27:00,2.0517,2.0519,2.0515,2.0515,796800000.0
2008-03-03 06:28:00,2.0515,2.0517,2.0515,2.0517,1264800000.0
2008-03-03 06:29:00,2.0517,2.0519,2.0515,2.0519,844000000.0
2008-03-03 06:30:00,2.0519,2.0521,2.0519,2.0519,871200000.0
2008-03-03 06:31:00,2.0519,2.0522,2.0519,2.0522,1071200000.0
2008-03-03 06:32:00,2.0522,2.0523,2.052,2.0522,510400000.0
2008-03-03 06:33:00,2.0522,2.0524,2.0522,2.0523,627200000.0
2008-03-03 06:34:00,2.0523,2.0523,2.0522,2.0522,673600000.0
2008-03-03 06:35:00,2.0523,2.0527,2.0521,2.0527,679200000.0
2008-03-03 06:36:00,2.05275,2.05295,2.0521,2.0522,1130400000.0
2008-03-03 06:37:00,2.0522,2.0522,2.0521,2.0521,1205600000.0
2008-03-03 06:38:00,2.0521,2.0522,2.0515,2.0517,695200000.0
2008-03-03 06:39:00,2.0519,2.0523,2.0516,2.0518,566400000.0
2008-03-03 06:40:00,2.0518,2.0521,2.0517,2.0517,485600000.0
2008-03-03 06:41:00,2.0517,2.0519,2.0514,2.0518,695200000.0
2008-03-03 06:42:00,2.0517,2.052,2.0515,2.0515,670400000.0
2008-03-03 06:43:00,2.0515,2.0517,2.0513,2.0515,932000000.0
2008-03-03 06:44:00,2.0515,2.0516,2.0512,2.0513,824100000.0
2008-03-03 06:45:00,2.0513,2.0513,2.0507,2.0511,648100000.0
2008-03-03 06:46:00,2.0511,2.0511,2.0506,2.0506,753600000.0
2008-03-03 06:47:00,2.0506,2.0508,2.0506,2.0508,1480000000.0
2008-03-03 06:48:00,2.0508,2.0509,2.0508,2.0509,252800000.0
2008-03-03 06:49:00,2.0509,2.0516,2.0509,2.0516,687200000.0
2008-03-03 06:50:00,2.0516,2.0518,2.0515,2.0516,388800000.0
2008-03-03 06:51:00,2.0516,2.0522,2.0516,2.0521,570400000.0
2008-03-03 06:52:00,2.0521,2.0524,2.052,2.0522,428800000.0
2008-03-03 06:53:00,2.0522,2.0523,2.05165,2.0517,735200000.0
2008-03-03 06:54:00,2.0517,2.0517,2.05155,2.0517,544800000.0
2008-03-03 06:55:00,2.0517,2.0523,2.05165,2.05195,476800000.0
2008-03-03 06:56:00,2.05195,2.0526,2.0519,2.0522,694400000.0
2008-03-03 06:57:00,2.0522,2.0526,2.0521,2.0522,486400000.0
2008-03-03 06:58:00,2.0522,2.0526,2.0518,2.0522,233600000.0
2008-03-03 06:59:00,2.0522,2.05225,2.052,2.052,321600000.0
2008-03-03 07:00:00,2.052,2.0523,2.0519,2.0521,509700000.0
2008-03-03 07:01:00,2.0521,2.0525,2.0521,2.0525,708800000.0
2008-03-03 07:02:00,2.0525,2.0529,2.0522,2.0525,551200000.0
2008-03-03 07:03:00,2.0525,2.0527,2.0522,2.0523,592000000.0
2008-03-03 07:04:00,2.0523,2.0532,2.0523,2.053,928800000.0
2008-03-03 07:05:00,2.053,2.053,2.0527,2.0529,520800000.0
2008-03-03 07:06:00,2.0529,2.0531,2.0525,2.0526,645600000.0
2008-03-03 07:07:00,2.0526,2.0528,2.0524,2.0524,626400000.0
2008-03-03 07:08:00,2.0525,2.053,2.0524,2.053,1132800000.0
2008-03-03 07:09:00,2.053,2.053,2.0525,2.0527,839200000.0
2008-03-03 07:10:00,2.0527,2.0533,2.0527,2.0531,819200000.0
2008-03-03 07:11:00,2.0531,2.0531,2.053,2.053,589600000.0
2008-03-03 07:12:00,2.053,2.0534,2.0528,2.053,410400000.0
2008-03-03 07:13:00,2.053,2.053,2.0528,2.053,467200000.0
2008-03-03 07:14:00,2.053,2.0532,2.0526,2.05295,426400000.0
2008-03-03 07:15:00,2.05295,2.05295,2.0521,2.0525,547200000.0
2008-03-03 07:16:00,2.0527,2.0528,2.0521,2.0528,418500000.0
2008-03-03 07:17:00,2.0528,2.0529,2.0519,2.052,538400000.0
2008-03-03 07:18:00,2.052,2.0527,2.052,2.0527,622400000.0
2008-03-03 07:19:00,2.0527,2.0529,2.0521,2.05215,835200000.0
2008-03-03 07:20:00,2.0521,2.0529,2.0521,2.0529,988800000.0
2008-03-03 07:21:00,2.0529,2.0529,2.0526,2.0527,942400000.0
2008-03-03 07:22:00,2.0527,2.0527,2.0523,2.0524,946400000.0
2008-03-03 07:23:00,2.0524,2.0529,2.0524,2.0526,769600000.0
2008-03-03 07:24:00,2.0526,2.0529,2.0525,2.0528,1081600000.0
2008-03-03 07:25:00,2.0528,2.0537,2.0528,2.0537,775200000.0
2008-03-03 07:26:00,2.0537,2.0537,2.0533,2.0534,263200000.0
2008-03-03 07:27:00,2.0534,2.0535,2.0532,2.0533,555200000.0
2008-03-03 07:28:00,2.0533,2.0536,2.0533,2.0533,332800000.0
2008-03-03 07:29:00,2.0533,2.0536,2.0533,2.0535,318400000.0
2008-03-03 07:30:00,2.0535,2.0537,2.0535,2.0536,742400000.0
2008-03-03 07:31:00,2.0536,2.0537,2.0536,2.0536,509600000.0
2008-03-03 07:32:00,2.0537,2.0537,2.0532,2.0534,382400000.0
2008-03-03 07:33:00,2.0534,2.0534,2.0531,2.0534,291200000.0
2008-03-03 07:34:00,2.0534,2.0534,2.0533,2.0534,329600000.0
2008-03-03 07:35:00,2.0534,2.0537,2.0532,2.0537,505600000.0
2008-03-03 07:36:00,2.0537,2.0537,2.0535,2.0535,174400000.0
2008-03-03 07:37:00,2.0535,2.0535,2.053,2.0531,467200000.0
2008-03-03 07:38:00,2.0531,2.0535,2.0528,2.0535,296000000.0
2008-03-03 07:39:00,2.0535,2.0535,2.05305,2.0531,284000000.0
2008-03-03 07:40:00,2.0531,2.0537,2.053,2.0536,790400000.0
2008-03-03 07:41:00,2.0536,2.0537,2.0533,2.0533,1051200000.0
2008-03-03 07:42:00,2.0533,2.0537,2.0532,2.0536,433600000.0
2008-03-03 07:43:00,2.0536,2.0539,2.0534,2.0538,196800000.0
2008-03-03 07:44:00,2.0538,2.0539,2.0533,2.0536,283200000.0
2008-03-03 07:45:00,2.0536,2.0542,2.05355,2.0542,253600000.0
2008-03-03 07:46:00,2.0542,2.0544,2.05415,2.05425,280800000.0
2008-03-03 07:47:00,2.05425,2.0544,2.0542,2.05425,303200000.0
2008-03-03 07:48:00,2.05425,2.05425,2.054,2.0541,234400000.0
2008-03-03 07:49:00,2.0541,2.0542,2.05385,2.05405,234400000.0
2008-03-03 07:50:00,2.05405,2.0542,2.0539,2.054,367100000.0
2008-03-03 07:51:00,2.054,2.05405,2.0537,2.0539,483900000.0
2008-03-03 07:52:00,2.0539,2.0542,2.0536,2.054,280800000.0
2008-03-03 07:53:00,2.054,2.0541,2.0537,2.0539,441600000.0
2008-03-03 07:54:00,2.0539,2.0541,2.0535,2.0535,643200000.0
2008-03-03 07:55:00,2.0535,2.0539,2.0533,2.0534,641600000.0
2008-03-03 07:56:00,2.0534,2.0536,2.0532,2.0532,469600000.0
2008-03-03 07:57:00,2.0532,2.0533,2.0531,2.0531,1038400000.0
2008-03-03 07:58:00,2.0531,2.0531,2.0528,2.0529,1207200000.0
2008-03-03 07:59:00,2.053,2.0532,2.053,2.0532,714400000.0
2008-03-03 08:00:00,2.0532,2.0533,2.053,2.0531,1158400000.0
2008-03-03 08:01:00,2.0531,2.0532,2.053,2.0531,867200000.0
2008-03-03 08:02:00,2.0531,2.0531,2.0527,2.0528,577600000.0
2008-03-03 08:03:00,2.0527,2.053,2.0527,2.053,1044800000.0
2008-03-03 08:04:00,2.053,2.0532,2.0525,2.0528,847200000.0
2008-03-03 08:05:00,2.0528,2.0528,2.0523,2.0523,928000000.0
2008-03-03 08:06:00,2.0523,2.0526,2.0523,2.0524,968800000.0
2008-03-03 08:07:00,2.0524,2.0526,2.0523,2.0525,1094400000.0
2008-03-03 08:08:00,2.0525,2.0526,2.0524,2.0525,623200000.0
2008-03-03 08:09:00,2.0525,2.0525,2.0522,2.0523,840000000.0
2008-03-03 08:10:00,2.0523,2.0527,2.0521,2.0523,896100000.0
2008-03-03 08:11:00,2.0523,2.0527,2.0522,2.0525,650400000.0
2008-03-03 08:12:00,2.0525,2.0525,2.0524,2.0524,527200000.0
2008-03-03 08:13:00,2.0524,2.0525,2.0519,2.0522,614500000.0
2008-03-03 08:14:00,2.0522,2.0524,2.0516,2.0516,512700000.0
2008-03-03 08:15:00,2.0516,2.0519,2.0514,2.0517,804000000.0
2008-03-03 08:16:00,2.0517,2.0526,2.0515,2.0517,1107200000.0
2008-03-03 08:17:00,2.0517,2.0517,2.0516,2.0516,1346400000.0
2008-03-03 08:18:00,2.0516,2.0517,2.0515,2.0516,1009600000.0
2008-03-03 08:19:00,2.0516,2.0522,2.0516,2.0516,939200000.0
2008-03-03 08:20:00,2.0516,2.0516,2.0496,2.05,828400000.0
2008-03-03 08:21:00,2.0499,2.0508,2.0499,2.0502,483200000.0
2008-03-03 08:22:00,2.0502,2.05035,2.05,2.0503,506900000.0
2008-03-03 08:23:00,2.0503,2.0507,2.05015,2.05045,454800000.0
2008-03-03 08:24:00,2.05045,2.05045,2.04985,2.05,223400000.0
2008-03-03 08:25:00,2.05,2.05035,2.0496,2.0498,310700000.0
2008-03-03 08:26:00,2.0498,2.0498,2.0482,2.049,504400000.0
2008-03-03 08:27:00,2.049,2.0492,2.046,2.047,531200000.0
2008-03-03 08:28:00,2.047,2.0483,2.047,2.0478,615200000.0
2008-03-03 08:29:00,2.0478,2.0479,2.0476,2.0477,322400000.0
2008-03-03 08:30:00,2.0477,2.0477,2.0474,2.0474,381900000.0
2008-03-03 08:31:00,2.0474,2.048,2.0474,2.0475,681300000.0
2008-03-03 08:32:00,2.0475,2.0475,2.0473,2.0474,1132300000.0
2008-03-03 08:33:00,2.0474,2.0481,2.0474,2.0481,616900000.0
2008-03-03 08:34:00,2.0481,2.0484,2.0479,2.04825,382100000.0
2008-03-03 08:35:00,2.04825,2.0486,2.0482,2.0484,97400000.0
2008-03-03 08:36:00,2.0484,2.0486,2.0484,2.0484,399900000.0
2008-03-03 08:37:00,2.0484,2.0484,2.04755,2.0476,548000000.0
2008-03-03 08:38:00,2.0476,2.0476,2.0465,2.0465,838100000.0
2008-03-03 08:39:00,2.0465,2.0466,2.0454,2.0455,385400000.0
2008-03-03 08:40:00,2.0455,2.0459,2.04515,2.0455,242900000.0
2008-03-03 08:41:00,2.0455,2.046,2.045,2.046,274300000.0
2008-03-03 08:42:00,2.046,2.0468,2.0459,2.0465,103400000.0
2008-03-03 08:43:00,2.0465,2.0467,2.046,2.0462,81000000.0
2008-03-03 08:44:00,2.0462,2.047,2.0458,2.04655,137500000.0
2008-03-03 08:45:00,2.04655,2.0468,2.046,2.04625,166300000.0
2008-03-03 08:46:00,2.04625,2.0465,2.0458,2.046,344100000.0
2008-03-03 08:47:00,2.046,2.0472,2.046,2.047,258300000.0
2008-03-03 08:48:00,2.047,2.0477,2.047,2.04755,279800000.0
2008-03-03 08:49:00,2.04755,2.0482,2.0474,2.0475,149400000.0
2008-03-03 08:50:00,2.0475,2.0485,2.0475,2.0485,146900000.0
2008-03-03 08:51:00,2.0485,2.049,2.0484,2.0484,187400000.0
2008-03-03 08:52:00,2.0484,2.0485,2.0481,2.0485,255300000.0
2008-03-03 08:53:00,2.0485,2.04885,2.0482,2.04865,234200000.0
2008-03-03 08:54:00,2.04865,2.04865,2.0483,2.04855,338800000.0
2008-03-03 08:55:00,2.04855,2.0488,2.0484,2.0488,719800000.0
2008-03-03 08:56:00,2.0488,2.0491,2.0485,2.0491,704300000.0
2008-03-03 08:57:00,2.0491,2.0495,2.049,2.0495,417800000.0
2008-03-03 08:58:00,2.0495,2.0499,2.0487,2.0489,260400000.0
2008-03-03 08:59:00,2.0489,2.0492,2.0489,2.0491,366100000.0
2008-03-03 09:00:00,2.0491,2.04965,2.0491,2.04965,249100000.0
2008-03-03 09:01:00,2.04965,2.0499,2.0495,2.0497,235000000.0
2008-03-03 09:02:00,2.0497,2.0501,2.0493,2.05,262800000.0
2008-03-03 09:03:00,2.05,2.0514,2.0498,2.0514,236500000.0
2008-03-03 09:04:00,2.0514,2.0517,2.0511,2.0516,187400000.0
2008-03-03 09:05:00,2.0516,2.0522,2.0515,2.0521,179300000.0
2008-03-03 09:06:00,2.0521,2.0524,2.0519,2.0519,187800000.0
2008-03-03 09:07:00,2.0519,2.0525,2.0517,2.0525,206000000.0
2008-03-03 09:08:00,2.0525,2.0538,2.05225,2.0537,213300000.0
2008-03-03 09:09:00,2.0537,2.0544,2.0534,2.0544,216700000.0
2008-03-03 09:10:00,2.0544,2.055,2.0544,2.0549,260200000.0
2008-03-03 09:11:00,2.0547,2.0556,2.0546,2.0552,220800000.0
2008-03-03 09:12:00,2.0552,2.0558,2.0551,2.0555,210200000.0
2008-03-03 09:13:00,2.0555,2.056,2.0552,2.0556,614400000.0
2008-03-03 09:14:00,2.0557,2.0562,2.0556,2.0562,322300000.0
2008-03-03 09:15:00,2.0562,2.0563,2.0554,2.0557,198700000.0
2008-03-03 09:16:00,2.0557,2.0559,2.0548,2.0549,228200000.0
2008-03-03 09:17:00,2.0549,2.055,2.0541,2.0541,260500000.0
2008-03-03 09:18:00,2.054,2.0543,2.0537,2.0538,239000000.0
2008-03-03 09:19:00,2.0538,2.0541,2.0537,2.0541,259600000.0
2008-03-03 09:20:00,2.0541,2.0543,2.0537,2.0541,219100000.0
2008-03-03 09:21:00,2.0541,2.0543,2.0539,2.0541,168500000.0
2008-03-03 09:22:00,2.0541,2.0541,2.0533,2.0535,192400000.0
2008-03-03 09:23:00,2.0535,2.0535,2.0529,2.0529,201200000.0
2008-03-03 09:24:00,2.0529,2.0536,2.0529,2.0535,204200000.0
2008-03-03 09:25:00,2.0535,2.0545,2.0535,2.0541,257800000.0
2008-03-03 09:26:00,2.0541,2.0554,2.0541,2.0548,182900000.0
2008-03-03 09:27:00,2.0548,2.0552,2.0544,2.0549,176300000.0
2008-03-03 09:28:00,2.0549,2.055,2.0544,2.0545,140300000.0
2008-03-03 09:29:00,2.0544,2.0546,2.054,2.0544,166900000.0
2008-03-03 09:30:00,2.0544,2.0545,2.0542,2.0545,112000000.0
2008-03-03 09:31:00,2.0545,2.0545,2.054,2.0543,161200000.0
2008-03-03 09:32:00,2.0543,2.0549,2.05415,2.0549,107100000.0
2008-03-03 09:33:00,2.0549,2.055,2.05365,2.05385,162600000.0
2008-03-03 09:34:00,2.05385,2.0543,2.05375,2.0543,292400000.0
2008-03-03 09:35:00,2.0543,2.0545,2.05405,2.0541,246400000.0
2008-03-03 09:36:00,2.0541,2.05415,2.0532,2.0536,278200000.0
2008-03-03 09:37:00,2.0536,2.0538,2.05335,2.0535,146400000.0
2008-03-03 09:38:00,2.0535,2.0535,2.05305,2.05325,222500000.0
2008-03-03 09:39:00,2.05325,2.05335,2.0528,2.0528,254400000.0
2008-03-03 09:40:00,2.0528,2.0528,2.0511,2.05115,351600000.0
2008-03-03 09:41:00,2.0513,2.0515,2.0511,2.0515,190100000.0
2008-03-03 09:42:00,2.0515,2.05155,2.05085,2.05105,244500000.0
2008-03-03 09:43:00,2.0509,2.0517,2.0509,2.0517,315700000.0
2008-03-03 09:44:00,2.0518,2.05275,2.05165,2.0525,396900000.0
2008-03-03 09:45:00,2.0525,2.0533,2.0525,2.0529,347500000.0
2008-03-03 09:46:00,2.0529,2.0529,2.0524,2.0527,202100000.0
2008-03-03 09:47:00,2.0527,2.05275,2.05235,2.05245,184400000.0
2008-03-03 09:48:00,2.05245,2.053,2.05235,2.053,195800000.0
2008-03-03 09:49:00,2.053,2.053,2.0525,2.0525,290800000.0
2008-03-03 09:50:00,2.0525,2.05305,2.0525,2.05275,366400000.0
2008-03-03 09:51:00,2.05275,2.05315,2.05255,2.0531,529700000.0
2008-03-03 09:52:00,2.0531,2.0536,2.0529,2.0536,345300000.0
2008-03-03 09:53:00,2.05355,2.05365,2.05315,2.05365,505200000.0
2008-03-03 09:54:00,2.05365,2.0545,2.05355,2.0542,511100000.0
2008-03-03 09:55:00,2.0542,2.0547,2.0538,2.0538,250700000.0
2008-03-03 09:56:00,2.0538,2.0546,2.0537,2.0545,365500000.0
2008-03-03 09:57:00,2.0545,2.0546,2.05335,2.0536,224300000.0
2008-03-03 09:58:00,2.0536,2.05445,2.05345,2.0543,210000000.0
2008-03-03 09:59:00,2.0543,2.0556,2.05415,2.0549,295200000.0
2008-03-03 10:00:00,2.0549,2.0554,2.0546,2.0548,355700000.0
2008-03-03 10:01:00,2.05475,2.0554,2.0545,2.0547,205500000.0
2008-03-03 10:02:00,2.0547,2.0555,2.0546,2.0555,262100000.0
2008-03-03 10:03:00,2.0555,2.0555,2.05435,2.0545,244900000.0
2008-03-03 10:04:00,2.05465,2.05495,2.05395,2.05495,519300000.0
2008-03-03 10:05:00,2.05495,2.05555,2.05445,2.055,515000000.0
2008-03-03 10:06:00,2.055,2.0554,2.05475,2.05535,495100000.0
2008-03-03 10:07:00,2.05535,2.0554,2.0548,2.05525,470400000.0
2008-03-03 10:08:00,2.0552,2.0557,2.055,2.0553,247200000.0
2008-03-03 10:09:00,2.05525,2.0563,2.05525,2.05575,341500000.0
2008-03-03 10:10:00,2.05575,2.0559,2.0555,2.0558,270200000.0
2008-03-03 10:11:00,2.0558,2.0562,2.05555,2.05555,107900000.0
2008-03-03 10:12:00,2.0555,2.0557,2.0551,2.05515,169700000.0
2008-03-03 10:13:00,2.05515,2.0552,2.0548,2.0549,320200000.0
2008-03-03 10:14:00,2.0549,2.0555,2.0546,2.0548,299900000.0
2008-03-03 10:15:00,2.0548,2.0551,2.0547,2.0551,351900000.0
2008-03-03 10:16:00,2.0551,2.0553,2.0545,2.0548,263000000.0
2008-03-03 10:17:00,2.0548,2.0553,2.0548,2.0553,123500000.0
2008-03-03 10:18:00,2.0553,2.0553,2.0536,2.0546,316800000.0
2008-03-03 10:19:00,2.05465,2.0553,2.0544,2.0551,335300000.0
2008-03-03 10:20:00,2.0551,2.05585,2.0551,2.0558,328000000.0
2008-03-03 10:21:00,2.0558,2.0561,2.0557,2.0561,303200000.0
2008-03-03 10:22:00,2.0561,2.0565,2.0558,2.0563,225200000.0
2008-03-03 10:23:00,2.0563,2.0569,2.05605,2.0566,307400000.0
2008-03-03 10:24:00,2.0566,2.05755,2.0566,2.0573,265900000.0
2008-03-03 10:25:00,2.0573,2.0573,2.05655,2.0568,364300000.0
2008-03-03 10:26:00,2.0568,2.0573,2.05665,2.05715,300300000.0
2008-03-03 10:27:00,2.05715,2.0575,2.0571,2.05745,311200000.0
2008-03-03 10:28:00,2.05745,2.05745,2.0571,2.05725,286500000.0
2008-03-03 10:29:00,2.05725,2.0577,2.0571,2.0577,282700000.0
2008-03-03 10:30:00,2.05765,2.05835,2.05755,2.0583,348700000.0
2008-03-03 10:31:00,2.0583,2.0583,2.0577,2.0583,317400000.0
2008-03-03 10:32:00,2.0584,2.05945,2.0582,2.0593,424200000.0
2008-03-03 10:33:00,2.0593,2.0593,2.0587,2.05885,415600000.0
2008-03-03 10:34:00,2.05885,2.0593,2.05885,2.0592,373600000.0
2008-03-03 10:35:00,2.0592,2.0593,2.05875,2.059,419200000.0
2008-03-03 10:36:00,2.059,2.05905,2.0588,2.059,513400000.0
2008-03-03 10:37:00,2.059,2.0591,2.05865,2.0588,487000000.0
2008-03-03 10:38:00,2.0588,2.0588,2.05835,2.05835,516700000.0
2008-03-03 10:39:00,2.05835,2.05845,2.0578,2.058,243700000.0
2008-03-03 10:40:00,2.05795,2.0583,2.0578,2.05785,401800000.0
2008-03-03 10:41:00,2.05785,2.0585,2.0578,2.0585,178200000.0
2008-03-03 10:42:00,2.0585,2.0585,2.0581,2.0585,149600000.0
2008-03-03 10:43:00,2.0585,2.0586,2.058,2.05815,322000000.0
2008-03-03 10:44:00,2.0582,2.0584,2.0575,2.0576,253000000.0
2008-03-03 10:45:00,2.0576,2.058,2.0575,2.058,218000000.0
2008-03-03 10:46:00,2.058,2.0585,2.0579,2.0583,209200000.0
2008-03-03 10:47:00,2.0583,2.0586,2.0579,2.0579,332700000.0
2008-03-03 10:48:00,2.0579,2.0581,2.05775,2.0579,291300000.0
2008-03-03 10:49:00,2.0579,2.0583,2.0579,2.0583,532700000.0
2008-03-03 10:50:00,2.0583,2.05895,2.058,2.05895,238100000.0
2008-03-03 10:51:00,2.05875,2.0594,2.0587,2.0592,272300000.0
2008-03-03 10:52:00,2.0592,2.0599,2.0592,2.0599,569500000.0
2008-03-03 10:53:00,2.05985,2.05985,2.05935,2.0597,462700000.0
2008-03-03 10:54:00,2.0597,2.05985,2.0592,2.0592,299000000.0
2008-03-03 10:55:00,2.0592,2.0592,2.0582,2.0583,386800000.0
2008-03-03 10:56:00,2.0583,2.0588,2.0583,2.0585,541400000.0
2008-03-03 10:57:00,2.0585,2.0588,2.0583,2.0586,362500000.0
2008-03-03 10:58:00,2.0586,2.0591,2.0584,2.0586,323500000.0
2008-03-03 10:59:00,2.0586,2.0588,2.058,2.0587,350800000.0
2008-03-03 11:00:00,2.0587,2.059,2.0583,2.0588,264300000.0
2008-03-03 11:01:00,2.0588,2.0594,2.0588,2.0594,99100000.0
2008-03-03 11:02:00,2.0594,2.0596,2.0592,2.0594,100400000.0
2008-03-03 11:03:00,2.0594,2.0598,2.0589,2.0589,235800000.0
2008-03-03 11:04:00,2.0589,2.0595,2.0589,2.0593,282100000.0
2008-03-03 11:05:00,2.0593,2.0595,2.0591,2.0592,225900000.0
2008-03-03 11:06:00,2.0593,2.05965,2.05915,2.05945,257100000.0
2008-03-03 11:07:00,2.05945,2.05965,2.0592,2.05925,198800000.0
2008-03-03 11:08:00,2.05925,2.0598,2.0592,2.0595,213500000.0
2008-03-03 11:09:00,2.0595,2.0599,2.0593,2.0597,496700000.0
2008-03-03 11:10:00,2.0597,2.0599,2.0596,2.0596,364100000.0
2008-03-03 11:11:00,2.0597,2.0599,2.0596,2.0599,78700000.0
2008-03-03 11:12:00,2.0599,2.0601,2.0593,2.0594,170700000.0
2008-03-03 11:13:00,2.0594,2.0599,2.0591,2.0599,220200000.0
2008-03-03 11:14:00,2.0599,2.0604,2.0599,2.0604,206800000.0
2008-03-03 11:15:00,2.06025,2.0605,2.0598,2.06,382500000.0
2008-03-03 11:16:00,2.06,2.0604,2.06,2.06,398300000.0
2008-03-03 11:17:00,2.06,2.0601,2.0592,2.0594,246900000.0
2008-03-03 11:18:00,2.0593,2.0594,2.0589,2.0593,376100000.0
2008-03-03 11:19:00,2.0593,2.0596,2.0587,2.059,245100000.0
2008-03-03 11:20:00,2.059,2.0594,2.0588,2.0592,98100000.0
2008-03-03 11:21:00,2.0592,2.0594,2.0589,2.0589,82500000.0
2008-03-03 11:22:00,2.0589,2.0592,2.0587,2.059,82700000.0
2008-03-03 11:23:00,2.059,2.0593,2.0589,2.0592,79600000.0
2008-03-03 11:24:00,2.0592,2.0594,2.059,2.0593,153100000.0
2008-03-03 11:25:00,2.0593,2.0593,2.0591,2.0593,158300000.0
2008-03-03 11:26:00,2.0593,2.0594,2.0591,2.0593,79400000.0
2008-03-03 11:27:00,2.0593,2.0595,2.05915,2.0595,161700000.0
2008-03-03 11:28:00,2.0595,2.0597,2.0591,2.0591,77600000.0
2008-03-03 11:29:00,2.0591,2.0594,2.0588,2.0589,152400000.0
2008-03-03 11:30:00,2.0588,2.0605,2.0588,2.0603,76000000.0
2008-03-03 11:31:00,2.0603,2.0603,2.05965,2.06,114900000.0
2008-03-03 11:32:00,2.06005,2.0608,2.06005,2.0603,98500000.0
2008-03-03 11:33:00,2.0603,2.061,2.0597,2.0607,116700000.0
2008-03-03 11:34:00,2.0607,2.06115,2.0607,2.061,153300000.0
2008-03-03 11:35:00,2.061,2.0613,2.0609,2.0613,73500000.0
2008-03-03 11:36:00,2.0613,2.0626,2.06125,2.0619,69900000.0
2008-03-03 11:37:00,2.0619,2.06205,2.06155,2.06175,54500000.0
2008-03-03 11:38:00,2.06175,2.06185,2.061,2.06115,125000000.0
2008-03-03 11:39:00,2.06115,2.06125,2.0602,2.06035,358500000.0
2008-03-03 11:40:00,2.0604,2.06065,2.06035,2.06065,388500000.0
2008-03-03 11:41:00,2.06065,2.06095,2.06065,2.06085,310500000.0
2008-03-03 11:42:00,2.0608,2.0614,2.0607,2.0614,301100000.0
2008-03-03 11:43:00,2.0614,2.0617,2.0611,2.0617,161100000.0
2008-03-03 11:44:00,2.0617,2.0621,2.0616,2.0619,114000000.0
2008-03-03 11:45:00,2.0619,2.0625,2.0618,2.0625,146100000.0
2008-03-03 11:46:00,2.0625,2.0626,2.06195,2.06195,225100000.0
2008-03-03 11:47:00,2.06195,2.0625,2.0618,2.0623,210500000.0
2008-03-03 11:48:00,2.0624,2.0635,2.0623,2.0633,132400000.0
2008-03-03 11:49:00,2.0633,2.0638,2.063,2.0637,194800000.0
2008-03-03 11:50:00,2.0637,2.0638,2.0631,2.0635,260700000.0
2008-03-03 11:51:00,2.0635,2.064,2.0635,2.064,103900000.0
2008-03-03 11:52:00,2.064,2.0641,2.06375,2.064,81500000.0
2008-03-03 11:53:00,2.064,2.0642,2.0637,2.0639,185800000.0
2008-03-03 11:54:00,2.0639,2.0644,2.06355,2.06415,225500000.0
2008-03-03 11:55:00,2.06415,2.0647,2.0641,2.06455,164600000.0
2008-03-03 11:56:00,2.06455,2.06495,2.06445,2.06495,113500000.0
2008-03-03 11:57:00,2.06485,2.06505,2.0647,2.06485,277300000.0
2008-03-03 11:58:00,2.06485,2.0651,2.0647,2.06475,73700000.0
2008-03-03 11:59:00,2.06475,2.065,2.0644,2.0648,142200000.0
2008-03-03 12:00:00,2.06475,2.0668,2.06475,2.0668,171900000.0
2008-03-03 12:01:00,2.0668,2.0682,2.0667,2.06695,309600000.0
2008-03-03 12:02:00,2.0669,2.0679,2.0669,2.0677,350900000.0
2008-03-03 12:03:00,2.0677,2.0684,2.0677,2.0681,93800000.0
2008-03-03 12:04:00,2.0681,2.0685,2.0681,2.0682,85300000.0
2008-03-03 12:05:00,2.0682,2.0683,2.0678,2.0678,155600000.0
2008-03-03 12:06:00,2.0678,2.0685,2.0676,2.0679,130800000.0
2008-03-03 12:07:00,2.0679,2.0685,2.0678,2.0683,210100000.0
2008-03-03 12:08:00,2.06835,2.0684,2.0681,2.0683,124100000.0
2008-03-03 12:09:00,2.0683,2.0684,2.0679,2.068,92900000.0
2008-03-03 12:10:00,2.068,2.0682,2.0678,2.0679,69600000.0
2008-03-03 12:11:00,2.0679,2.0679,2.0675,2.0679,87500000.0
2008-03-03 12:12:00,2.0678,2.0679,2.06695,2.0672,199700000.0
2008-03-03 12:13:00,2.0672,2.0683,2.0671,2.0679,138200000.0
2008-03-03 12:14:00,2.0679,2.0682,2.0673,2.06795,153900000.0
2008-03-03 12:15:00,2.06795,2.0683,2.0679,2.0682,301900000.0
2008-03-03 12:16:00,2.0682,2.0684,2.068,2.0682,199800000.0
2008-03-03 12:17:00,2.0682,2.06825,2.0677,2.068,223600000.0
2008-03-03 12:18:00,2.068,2.06805,2.0677,2.0679,286600000.0
2008-03-03 12:19:00,2.0679,2.06795,2.0672,2.0674,374300000.0
2008-03-03 12:20:00,2.0674,2.0675,2.0667,2.0669,115000000.0
2008-03-03 12:21:00,2.0669,2.0671,2.06635,2.06635,143800000.0
2008-03-03 12:22:00,2.0664,2.0669,2.0664,2.0667,187900000.0
2008-03-03 12:23:00,2.0667,2.0667,2.0663,2.0663,374000000.0
2008-03-03 12:24:00,2.0663,2.0663,2.0657,2.06575,252500000.0
2008-03-03 12:25:00,2.06575,2.0659,2.0652,2.0654,456200000.0
2008-03-03 12:26:00,2.0654,2.0657,2.06535,2.0654,74100000.0
2008-03-03 12:27:00,2.0654,2.0657,2.0654,2.0655,76100000.0
2008-03-03 12:28:00,2.0655,2.0656,2.06465,2.065,234200000.0
2008-03-03 12:29:00,2.065,2.0656,2.06485,2.0656,121000000.0
2008-03-03 12:30:00,2.0656,2.0659,2.0653,2.0659,106200000.0
2008-03-03 12:31:00,2.0659,2.0659,2.0653,2.0656,148500000.0
2008-03-03 12:32:00,2.0656,2.0657,2.0654,2.0655,69300000.0
2008-03-03 12:33:00,2.0655,2.0657,2.0653,2.0656,66000000.0
2008-03-03 12:34:00,2.0656,2.0659,2.0655,2.0658,245200000.0
2008-03-03 12:35:00,2.0658,2.0661,2.0657,2.0659,71000000.0
2008-03-03 12:36:00,2.0659,2.0662,2.0657,2.0662,70800000.0
2008-03-03 12:37:00,2.0662,2.0669,2.066,2.0669,74100000.0
2008-03-03 12:38:00,2.0669,2.0669,2.0662,2.0663,134400000.0
2008-03-03 12:39:00,2.0664,2.0664,2.0658,2.0658,113200000.0
2008-03-03 12:40:00,2.0658,2.0659,2.0655,2.0655,64500000.0
2008-03-03 12:41:00,2.0655,2.0663,2.0654,2.0662,81500000.0
2008-03-03 12:42:00,2.0662,2.0662,2.0653,2.066,168600000.0
2008-03-03 12:43:00,2.066,2.0661,2.06565,2.0659,132100000.0
2008-03-03 12:44:00,2.0659,2.0663,2.0658,2.0661,188300000.0
2008-03-03 12:45:00,2.0661,2.0662,2.06555,2.06555,309900000.0
2008-03-03 12:46:00,2.06555,2.0657,2.06525,2.0656,148100000.0
2008-03-03 12:47:00,2.0656,2.0656,2.0651,2.0651,172300000.0
2008-03-03 12:48:00,2.0651,2.0651,2.06455,2.0649,196200000.0
2008-03-03 12:49:00,2.0649,2.065,2.0645,2.0646,135500000.0
2008-03-03 12:50:00,2.06465,2.06495,2.0646,2.0646,314000000.0
2008-03-03 12:51:00,2.0646,2.0649,2.0644,2.0649,415800000.0
2008-03-03 12:52:00,2.0649,2.0651,2.0647,2.065,382200000.0
2008-03-03 12:53:00,2.065,2.06555,2.06495,2.0654,245000000.0
2008-03-03 12:54:00,2.0654,2.0658,2.0651,2.0656,141700000.0
2008-03-03 12:55:00,2.0656,2.06565,2.0646,2.0654,276700000.0
2008-03-03 12:56:00,2.0654,2.0655,2.065,2.0652,399100000.0
2008-03-03 12:57:00,2.0652,2.0655,2.0651,2.0654,475600000.0
2008-03-03 12:58:00,2.0654,2.0656,2.0653,2.0654,243000000.0
2008-03-03 12:59:00,2.0654,2.0654,2.0649,2.0651,206600000.0
2008-03-03 13:00:00,2.0651,2.0653,2.0646,2.0647,332700000.0
2008-03-03 13:01:00,2.0647,2.065,2.0646,2.0646,373400000.0
2008-03-03 13:02:00,2.0646,2.065,2.0646,2.065,154600000.0
2008-03-03 13:03:00,2.065,2.065,2.0648,2.0649,85700000.0
2008-03-03 13:04:00,2.0649,2.0652,2.0649,2.065,261500000.0
2008-03-03 13:05:00,2.065,2.0654,2.065,2.0654,114000000.0
2008-03-03 13:06:00,2.0654,2.0654,2.06485,2.06495,250900000.0
2008-03-03 13:07:00,2.06495,2.0651,2.0647,2.0647,162700000.0
2008-03-03 13:08:00,2.0647,2.065,2.0645,2.0647,199700000.0
2008-03-03 13:09:00,2.0647,2.0653,2.0647,2.0653,95100000.0
2008-03-03 13:10:00,2.0653,2.0656,2.06465,2.065,137000000.0
2008-03-03 13:11:00,2.065,2.065,2.0645,2.0647,92100000.0
2008-03-03 13:12:00,2.0647,2.0647,2.064,2.0641,100400000.0
2008-03-03 13:13:00,2.0641,2.06425,2.0628,2.063,422500000.0
2008-03-03 13:14:00,2.063,2.063,2.0623,2.0627,94000000.0
2008-03-03 13:15:00,2.0627,2.0629,2.06235,2.0628,94500000.0
2008-03-03 13:16:00,2.0628,2.0639,2.0626,2.0635,114200000.0
2008-03-03 13:17:00,2.0635,2.0642,2.0635,2.0639,64800000.0
2008-03-03 13:18:00,2.0639,2.0639,2.0637,2.0639,64800000.0
2008-03-03 13:19:00,2.0639,2.0643,2.0626,2.063,171800000.0
2008-03-03 13:20:00,2.063,2.06325,2.063,2.06325,372000000.0
2008-03-03 13:21:00,2.06325,2.06345,2.06275,2.0629,306900000.0
2008-03-03 13:22:00,2.0629,2.0632,2.0624,2.0626,172100000.0
2008-03-03 13:23:00,2.0627,2.0646,2.0627,2.0643,231900000.0
2008-03-03 13:24:00,2.0643,2.0645,2.0639,2.064,126700000.0
2008-03-03 13:25:00,2.064,2.064,2.0636,2.0638,274600000.0
2008-03-03 13:26:00,2.0638,2.0643,2.0638,2.0643,202200000.0
2008-03-03 13:27:00,2.0642,2.0644,2.0639,2.0641,115000000.0
2008-03-03 13:28:00,2.0641,2.0641,2.0634,2.0635,117000000.0
2008-03-03 13:29:00,2.0635,2.0637,2.0634,2.0636,138900000.0
2008-03-03 13:30:00,2.0636,2.0639,2.0636,2.0638,76700000.0
2008-03-03 13:31:00,2.0638,2.064,2.0637,2.0637,75600000.0
2008-03-03 13:32:00,2.0637,2.0638,2.0634,2.0634,111500000.0
2008-03-03 13:33:00,2.0634,2.0638,2.0633,2.0637,90400000.0
2008-03-03 13:34:00,2.0637,2.0641,2.0627,2.0631,124900000.0
2008-03-03 13:35:00,2.0631,2.0633,2.0629,2.0631,88500000.0
2008-03-03 13:36:00,2.0631,2.0631,2.0623,2.0624,98600000.0
2008-03-03 13:37:00,2.0624,2.06285,2.0621,2.0628,122300000.0
2008-03-03 13:38:00,2.0628,2.0635,2.0628,2.06345,129900000.0
2008-03-03 13:39:00,2.06335,2.0639,2.06335,2.0637,101900000.0
2008-03-03 13:40:00,2.0637,2.0639,2.0635,2.0638,256500000.0
2008-03-03 13:41:00,2.0638,2.06415,2.0636,2.06415,350100000.0
2008-03-03 13:42:00,2.06415,2.06455,2.0641,2.0643,349200000.0
2008-03-03 13:43:00,2.0643,2.0648,2.0643,2.0646,181400000.0
2008-03-03 13:44:00,2.0646,2.06475,2.0644,2.0645,221400000.0
2008-03-03 13:45:00,2.0645,2.0646,2.0644,2.0646,288400000.0
2008-03-03 13:46:00,2.0646,2.0649,2.0644,2.0647,97900000.0
2008-03-03 13:47:00,2.0647,2.065,2.0644,2.0645,71000000.0
2008-03-03 13:48:00,2.0645,2.0647,2.0644,2.0646,222700000.0
2008-03-03 13:49:00,2.0646,2.0646,2.06375,2.064,182300000.0
2008-03-03 13:50:00,2.064,2.0642,2.0638,2.0639,92700000.0
2008-03-03 13:51:00,2.0639,2.0639,2.0628,2.0628,224800000.0
2008-03-03 13:52:00,2.0628,2.0632,2.0624,2.0627,95800000.0
2008-03-03 13:53:00,2.0627,2.0629,2.06245,2.0626,113500000.0
2008-03-03 13:54:00,2.0626,2.0626,2.0615,2.0618,90800000.0
2008-03-03 13:55:00,2.0618,2.0618,2.0608,2.0608,105800000.0
2008-03-03 13:56:00,2.0608,2.0608,2.0604,2.0606,136600000.0
2008-03-03 13:57:00,2.0606,2.0611,2.0606,2.0608,81000000.0
2008-03-03 13:58:00,2.0608,2.0608,2.06,2.0606,103300000.0
2008-03-03 13:59:00,2.0606,2.0607,2.0592,2.0592,149300000.0
2008-03-03 14:00:00,2.0592,2.0607,2.059,2.0604,216100000.0
2008-03-03 14:01:00,2.06045,2.0607,2.0604,2.0605,234600000.0
2008-03-03 14:02:00,2.0605,2.0606,2.0604,2.0605,89500000.0
2008-03-03 14:03:00,2.0605,2.0608,2.0602,2.06025,200500000.0
2008-03-03 14:04:00,2.06025,2.0606,2.0602,2.0603,233000000.0
2008-03-03 14:05:00,2.0603,2.0606,2.0601,2.0605,371000000.0
2008-03-03 14:06:00,2.0605,2.06085,2.06045,2.06075,141500000.0
2008-03-03 14:07:00,2.06075,2.06075,2.0604,2.0604,481200000.0
2008-03-03 14:08:00,2.0604,2.0607,2.06,2.0603,114900000.0
2008-03-03 14:09:00,2.0603,2.0606,2.0602,2.0606,111500000.0
2008-03-03 14:10:00,2.0606,2.0608,2.0605,2.0608,67800000.0
2008-03-03 14:11:00,2.0608,2.061,2.06035,2.06035,165400000.0
2008-03-03 14:12:00,2.06035,2.06055,2.06005,2.0603,191400000.0
2008-03-03 14:13:00,2.0603,2.0604,2.06005,2.0604,296400000.0
2008-03-03 14:14:00,2.0604,2.0604,2.0598,2.05985,287500000.0
2008-03-03 14:15:00,2.0598,2.06045,2.0598,2.0601,142500000.0
2008-03-03 14:16:00,2.0601,2.0603,2.06,2.06,99600000.0
2008-03-03 14:17:00,2.06,2.0606,2.06,2.0606,92900000.0
2008-03-03 14:18:00,2.0606,2.0606,2.0603,2.0604,80800000.0
2008-03-03 14:19:00,2.0604,2.0606,2.0604,2.0606,83800000.0
2008-03-03 14:20:00,2.0606,2.0609,2.0606,2.0609,65800000.0
2008-03-03 14:21:00,2.0609,2.0609,2.0607,2.0609,87300000.0
2008-03-03 14:22:00,2.0607,2.06075,2.0604,2.0605,93100000.0
2008-03-03 14:23:00,2.0605,2.0607,2.0604,2.0607,421400000.0
2008-03-03 14:24:00,2.0607,2.06105,2.0605,2.0609,80600000.0
2008-03-03 14:25:00,2.0609,2.0609,2.0607,2.06085,71100000.0
2008-03-03 14:26:00,2.0608,2.0614,2.0608,2.0613,221200000.0
2008-03-03 14:27:00,2.0613,2.0613,2.06115,2.06115,124800000.0
2008-03-03 14:28:00,2.06115,2.0613,2.0611,2.0612,109200000.0
2008-03-03 14:29:00,2.0612,2.0613,2.061,2.061,119600000.0
2008-03-03 14:30:00,2.061,2.06105,2.0604,2.06105,204900000.0
2008-03-03 14:31:00,2.06105,2.06165,2.06105,2.0613,105200000.0
2008-03-03 14:32:00,2.0613,2.0614,2.06105,2.06105,66500000.0
2008-03-03 14:33:00,2.06105,2.0613,2.06105,2.0612,248600000.0
2008-03-03 14:34:00,2.0612,2.06175,2.06115,2.0617,230200000.0
2008-03-03 14:35:00,2.0617,2.0621,2.0617,2.0621,131000000.0
2008-03-03 14:36:00,2.0621,2.0624,2.062,2.06205,265100000.0
2008-03-03 14:37:00,2.062,2.0624,2.062,2.0624,95200000.0
2008-03-03 14:38:00,2.0624,2.0627,2.0624,2.0627,125500000.0
2008-03-03 14:39:00,2.0627,2.0628,2.0622,2.0622,148900000.0
2008-03-03 14:40:00,2.0622,2.06265,2.0614,2.06165,203300000.0
2008-03-03 14:41:00,2.06165,2.06215,2.06145,2.06195,118600000.0
2008-03-03 14:42:00,2.06195,2.06195,2.06125,2.0614,64100000.0
2008-03-03 14:43:00,2.0614,2.0616,2.0613,2.0616,66500000.0
2008-03-03 14:44:00,2.0616,2.062,2.0615,2.0618,133700000.0
2008-03-03 14:45:00,2.06175,2.0624,2.06175,2.0621,102900000.0
2008-03-03 14:46:00,2.0621,2.0621,2.0618,2.062,66700000.0
2008-03-03 14:47:00,2.062,2.062,2.0619,2.062,87900000.0
2008-03-03 14:48:00,2.062,2.0624,2.062,2.0624,84900000.0
2008-03-03 14:49:00,2.06245,2.0626,2.062,2.0621,53400000.0
2008-03-03 14:50:00,2.0621,2.0622,2.0617,2.0622,78100000.0
2008-03-03 14:51:00,2.0622,2.0623,2.0619,2.0619,73700000.0
2008-03-03 14:52:00,2.0619,2.0625,2.0619,2.0622,52000000.0
2008-03-03 14:53:00,2.0622,2.0626,2.06195,2.0624,124800000.0
2008-03-03 14:54:00,2.06225,2.0624,2.0619,2.0621,104700000.0
2008-03-03 14:55:00,2.0621,2.0622,2.062,2.0622,71800000.0
2008-03-03 14:56:00,2.0622,2.0625,2.0621,2.0623,90900000.0
2008-03-03 14:57:00,2.0623,2.0624,2.06175,2.0619,87000000.0
2008-03-03 14:58:00,2.0619,2.0622,2.06185,2.0621,125400000.0
2008-03-03 14:59:00,2.0621,2.0623,2.0619,2.0622,106500000.0
2008-03-03 15:00:00,2.0622,2.0628,2.062,2.0627,75500000.0
2008-03-03 15:01:00,2.0627,2.0629,2.0625,2.0627,69300000.0
2008-03-03 15:02:00,2.0627,2.0627,2.0623,2.0623,264900000.0
2008-03-03 15:03:00,2.0623,2.06255,2.0622,2.06245,278500000.0
2008-03-03 15:04:00,2.06245,2.06245,2.06185,2.06215,197900000.0
2008-03-03 15:05:00,2.06215,2.0624,2.06185,2.0624,220100000.0
2008-03-03 15:06:00,2.0623,2.0627,2.06215,2.0623,225300000.0
2008-03-03 15:07:00,2.0623,2.06235,2.06185,2.06225,236700000.0
2008-03-03 15:08:00,2.06225,2.0623,2.0619,2.06195,64900000.0
2008-03-03 15:09:00,2.06195,2.06245,2.06175,2.06175,93400000.0
2008-03-03 15:10:00,2.06175,2.06195,2.06155,2.0618,91100000.0
2008-03-03 15:11:00,2.06175,2.0619,2.0616,2.0617,156400000.0
2008-03-03 15:12:00,2.0617,2.06215,2.06165,2.06185,176400000.0
2008-03-03 15:13:00,2.06185,2.06205,2.06135,2.0616,231200000.0
2008-03-03 15:14:00,2.0616,2.06185,2.06055,2.06075,303400000.0
2008-03-03 15:15:00,2.0606,2.06165,2.0606,2.0612,172000000.0
2008-03-03 15:16:00,2.0612,2.0615,2.06105,2.06115,216100000.0
2008-03-03 15:17:00,2.06115,2.0621,2.06105,2.06195,363100000.0
2008-03-03 15:18:00,2.06205,2.06305,2.06175,2.06245,147600000.0
2008-03-03 15:19:00,2.06245,2.06265,2.06175,2.06205,271500000.0
2008-03-03 15:20:00,2.062,2.06275,2.062,2.06225,58200000.0
2008-03-03 15:21:00,2.06225,2.06245,2.062,2.0624,59800000.0
2008-03-03 15:22:00,2.0624,2.0626,2.06225,2.0623,283400000.0
2008-03-03 15:23:00,2.06235,2.06235,2.06225,2.06225,1328200000.0
2008-03-03 15:24:00,2.06225,2.0624,2.06205,2.06205,1269500000.0
2008-03-03 15:25:00,2.06205,2.06205,2.061,2.06115,252300000.0
2008-03-03 15:26:00,2.06115,2.0613,2.06035,2.0606,73600000.0
2008-03-03 15:27:00,2.0606,2.06095,2.06025,2.0606,35400000.0
2008-03-03 15:28:00,2.0606,2.06085,2.0602,2.0607,47000000.0
2008-03-03 15:29:00,2.0607,2.06095,2.0604,2.06055,53100000.0
2008-03-03 15:30:00,2.06055,2.06055,2.0596,2.0602,30700000.0
2008-03-03 15:31:00,2.0602,2.06045,2.0593,2.05985,45900000.0
2008-03-03 15:32:00,2.05985,2.06,2.0595,2.0599,113200000.0
2008-03-03 15:33:00,2.0599,2.06035,2.0591,2.0597,190500000.0
2008-03-03 15:34:00,2.0597,2.0607,2.0597,2.0604,119200000.0
2008-03-03 15:35:00,2.0604,2.0606,2.0602,2.0606,100300000.0
2008-03-03 15:36:00,2.0606,2.0608,2.05995,2.0602,141400000.0
2008-03-03 15:37:00,2.0601,2.0607,2.06,2.0602,97200000.0
2008-03-03 15:38:00,2.0602,2.0611,2.0602,2.0608,55300000.0
2008-03-03 15:39:00,2.0608,2.061,2.0607,2.0607,62600000.0
2008-03-03 15:40:00,2.0608,2.061,2.0602,2.0602,81400000.0
2008-03-03 15:41:00,2.0602,2.0604,2.06015,2.0603,59400000.0
2008-03-03 15:42:00,2.0603,2.0608,2.0595,2.0597,66200000.0
2008-03-03 15:43:00,2.0597,2.05975,2.0592,2.0592,70300000.0
2008-03-03 15:44:00,2.0592,2.0597,2.0592,2.0597,69100000.0
2008-03-03 15:45:00,2.0597,2.05975,2.0594,2.05965,40400000.0
2008-03-03 15:46:00,2.05965,2.0599,2.0594,2.0595,55600000.0
2008-03-03 15:47:00,2.0595,2.0599,2.0589,2.0599,60900000.0
2008-03-03 15:48:00,2.0599,2.06015,2.0597,2.06,49000000.0
2008-03-03 15:49:00,2.06,2.0603,2.0599,2.0602,69200000.0
2008-03-03 15:50:00,2.0601,2.0602,2.0597,2.06005,92800000.0
2008-03-03 15:51:00,2.06005,2.06035,2.0599,2.0602,61100000.0
2008-03-03 15:52:00,2.0602,2.06105,2.0602,2.0607,73200000.0
2008-03-03 15:53:00,2.0607,2.0609,2.0602,2.0604,69300000.0
2008-03-03 15:54:00,2.0604,2.0608,2.0602,2.0605,102600000.0
2008-03-03 15:55:00,2.0605,2.0605,2.0593,2.0596,141100000.0
2008-03-03 15:56:00,2.0596,2.0597,2.0595,2.0595,122800000.0
2008-03-03 15:57:00,2.0595,2.0596,2.059,2.0593,81600000.0
2008-03-03 15:58:00,2.0593,2.0595,2.059,2.0593,79500000.0
2008-03-03 15:59:00,2.0593,2.0593,2.0589,2.0592,181300000.0
2008-03-03 16:00:00,2.05925,2.0594,2.0591,2.0591,133300000.0
2008-03-03 16:01:00,2.0591,2.0591,2.0581,2.0581,100800000.0
2008-03-03 16:02:00,2.0581,2.0584,2.05775,2.05805,129700000.0
2008-03-03 16:03:00,2.0581,2.0581,2.0564,2.0565,191900000.0
2008-03-03 16:04:00,2.0565,2.0567,2.05615,2.0564,162700000.0
2008-03-03 16:05:00,2.0564,2.0566,2.0562,2.0565,203200000.0
2008-03-03 16:06:00,2.0565,2.0575,2.0565,2.0572,120600000.0
2008-03-03 16:07:00,2.0572,2.0574,2.05685,2.0572,231900000.0
2008-03-03 16:08:00,2.0572,2.0576,2.0572,2.05735,104800000.0
2008-03-03 16:09:00,2.05735,2.0578,2.05735,2.0576,132600000.0
2008-03-03 16:10:00,2.0576,2.0576,2.05605,2.0562,181600000.0
2008-03-03 16:11:00,2.0562,2.0565,2.056,2.0564,94600000.0
2008-03-03 16:12:00,2.0564,2.0568,2.05635,2.05665,150500000.0
2008-03-03 16:13:00,2.05665,2.057,2.0564,2.057,72500000.0
2008-03-03 16:14:00,2.057,2.0573,2.05685,2.0573,100300000.0
2008-03-03 16:15:00,2.0573,2.0574,2.0571,2.0572,90100000.0
2008-03-03 16:16:00,2.0572,2.0576,2.05715,2.0575,84500000.0
2008-03-03 16:17:00,2.0574,2.0577,2.0572,2.0575,76300000.0
2008-03-03 16:18:00,2.0575,2.0576,2.0572,2.05735,141900000.0
2008-03-03 16:19:00,2.0574,2.0576,2.057,2.0574,141800000.0
2008-03-03 16:20:00,2.0574,2.0575,2.05685,2.0569,162100000.0
2008-03-03 16:21:00,2.05695,2.0572,2.05655,2.0567,225400000.0
2008-03-03 16:22:00,2.0567,2.0568,2.0561,2.0563,133900000.0
2008-03-03 16:23:00,2.0563,2.0567,2.0562,2.0565,356100000.0
2008-03-03 16:24:00,2.0565,2.0567,2.0561,2.0563,342100000.0
2008-03-03 16:25:00,2.0563,2.0563,2.0546,2.0549,292900000.0
2008-03-03 16:26:00,2.0549,2.0552,2.0543,2.0544,423600000.0
2008-03-03 16:27:00,2.0544,2.05515,2.0544,2.0548,290500000.0
2008-03-03 16:28:00,2.0548,2.0554,2.0548,2.05515,276000000.0
2008-03-03 16:29:00,2.0551,2.0556,2.05495,2.0555,422200000.0
2008-03-03 16:30:00,2.0555,2.0558,2.05515,2.0554,148900000.0
2008-03-03 16:31:00,2.0554,2.0563,2.05505,2.05595,185600000.0
2008-03-03 16:32:00,2.056,2.0563,2.0553,2.0555,127500000.0
2008-03-03 16:33:00,2.0553,2.05535,2.0546,2.0548,114300000.0
2008-03-03 16:34:00,2.0548,2.0552,2.0546,2.0549,99500000.0
2008-03-03 16:35:00,2.0549,2.0555,2.0549,2.0554,92900000.0
2008-03-03 16:36:00,2.0555,2.0561,2.0549,2.0553,169700000.0
2008-03-03 16:37:00,2.0553,2.0555,2.055,2.055,119200000.0
2008-03-03 16:38:00,2.055,2.0557,2.055,2.0557,94400000.0
2008-03-03 16:39:00,2.0557,2.0565,2.0557,2.0564,89700000.0
2008-03-03 16:40:00,2.0564,2.0564,2.0557,2.0557,104500000.0
2008-03-03 16:41:00,2.0557,2.0566,2.0555,2.056,137900000.0
2008-03-03 16:42:00,2.056,2.0564,2.0558,2.05585,129700000.0
2008-03-03 16:43:00,2.0559,2.05645,2.0558,2.05585,206100000.0
2008-03-03 16:44:00,2.05585,2.0562,2.0558,2.05605,228300000.0
2008-03-03 16:45:00,2.05605,2.057,2.0559,2.05665,157400000.0
2008-03-03 16:46:00,2.05665,2.0568,2.0563,2.0564,137400000.0
2008-03-03 16:47:00,2.0564,2.0567,2.0563,2.0565,111700000.0
2008-03-03 16:48:00,2.0565,2.0569,2.0565,2.0568,120800000.0
2008-03-03 16:49:00,2.0568,2.057,2.0559,2.0566,171600000.0
2008-03-03 16:50:00,2.05655,2.0579,2.0562,2.0577,200700000.0
2008-03-03 16:51:00,2.0577,2.0584,2.0577,2.0578,227900000.0
2008-03-03 16:52:00,2.05785,2.0582,2.05755,2.0582,197300000.0
2008-03-03 16:53:00,2.0582,2.0583,2.0578,2.0578,102100000.0
2008-03-03 16:54:00,2.0577,2.058,2.0573,2.0575,118000000.0
2008-03-03 16:55:00,2.0575,2.0581,2.0575,2.058,90200000.0
2008-03-03 16:56:00,2.058,2.0585,2.0577,2.0583,118900000.0
2008-03-03 16:57:00,2.0583,2.0585,2.0581,2.0583,116300000.0
2008-03-03 16:58:00,2.05835,2.0587,2.0582,2.0583,266400000.0
2008-03-03 16:59:00,2.0583,2.0585,2.057,2.0571,432400000.0
2008-03-03 17:00:00,2.0572,2.0593,2.0569,2.0587,330300000.0
2008-03-03 17:01:00,2.0587,2.0612,2.0585,2.06105,111000000.0
2008-03-03 17:02:00,2.06135,2.0624,2.0609,2.0624,68300000.0
2008-03-03 17:03:00,2.0623,2.0632,2.0623,2.0625,65600000.0
2008-03-03 17:04:00,2.06255,2.0626,2.06165,2.0625,74700000.0
2008-03-03 17:05:00,2.0625,2.0639,2.0625,2.06345,141500000.0
2008-03-03 17:06:00,2.06345,2.0635,2.06255,2.0631,134400000.0
2008-03-03 17:07:00,2.063,2.06445,2.063,2.0642,160100000.0
2008-03-03 17:08:00,2.0642,2.0643,2.0638,2.0641,193300000.0
2008-03-03 17:09:00,2.0641,2.0641,2.0626,2.0626,126800000.0
2008-03-03 17:10:00,2.0626,2.0631,2.06235,2.0626,125100000.0
2008-03-03 17:11:00,2.0626,2.0637,2.0626,2.06365,148100000.0
2008-03-03 17:12:00,2.0638,2.0652,2.0632,2.06375,229700000.0
2008-03-03 17:13:00,2.06375,2.0646,2.0636,2.0644,168800000.0
2008-03-03 17:14:00,2.0644,2.0649,2.06395,2.0643,217200000.0
2008-03-03 17:15:00,2.0643,2.0646,2.064,2.06435,153600000.0
2008-03-03 17:16:00,2.06425,2.0646,2.0635,2.0644,141300000.0
2008-03-03 17:17:00,2.0645,2.0658,2.0643,2.06555,132800000.0
2008-03-03 17:18:00,2.06555,2.066,2.0648,2.0653,156000000.0
2008-03-03 17:19:00,2.0653,2.0671,2.065,2.06685,176600000.0
2008-03-03 17:20:00,2.06685,2.0679,2.066,2.0676,210300000.0
2008-03-03 17:21:00,2.06765,2.0695,2.06765,2.0689,338800000.0
2008-03-03 17:22:00,2.0689,2.0703,2.06875,2.0689,261200000.0
2008-03-03 17:23:00,2.06885,2.0697,2.0687,2.0692,175800000.0
2008-03-03 17:24:00,2.0692,2.06925,2.0682,2.0685,241900000.0
2008-03-03 17:25:00,2.0685,2.0688,2.0681,2.0683,137100000.0
2008-03-03 17:26:00,2.0683,2.0685,2.067,2.0674,157900000.0
2008-03-03 17:27:00,2.06745,2.0676,2.0669,2.0671,227100000.0
2008-03-03 17:28:00,2.0671,2.0675,2.0665,2.0671,132900000.0
2008-03-03 17:29:00,2.0671,2.0676,2.0668,2.0672,137000000.0
2008-03-03 17:30:00,2.0672,2.0679,2.0672,2.0677,113100000.0
2008-03-03 17:31:00,2.0677,2.0677,2.067,2.0671,84700000.0
2008-03-03 17:32:00,2.0671,2.0674,2.0668,2.0673,122900000.0
2008-03-03 17:33:00,2.0671,2.0675,2.0662,2.0662,184600000.0
2008-03-03 17:34:00,2.0662,2.0666,2.06565,2.06635,193400000.0
2008-03-03 17:35:00,2.0664,2.0668,2.0658,2.0668,155100000.0
2008-03-03 17:36:00,2.0668,2.0668,2.0658,2.0663,167300000.0
2008-03-03 17:37:00,2.0663,2.0666,2.0655,2.0658,158800000.0
2008-03-03 17:38:00,2.0658,2.0658,2.0651,2.06535,212400000.0
2008-03-03 17:39:00,2.0654,2.0662,2.0653,2.0662,120000000.0
2008-03-03 17:40:00,2.0662,2.0664,2.0658,2.0659,124100000.0
2008-03-03 17:41:00,2.0659,2.0659,2.0652,2.0653,240500000.0
2008-03-03 17:42:00,2.0653,2.0654,2.0648,2.0653,227100000.0
2008-03-03 17:43:00,2.0653,2.0653,2.0638,2.064,141300000.0
2008-03-03 17:44:00,2.064,2.0647,2.0635,2.0644,149500000.0
2008-03-03 17:45:00,2.0644,2.0645,2.0638,2.064,66700000.0
2008-03-03 17:46:00,2.0636,2.0641,2.0634,2.0636,140100000.0
2008-03-03 17:47:00,2.0635,2.0641,2.0629,2.0633,149200000.0
2008-03-03 17:48:00,2.0633,2.0635,2.063,2.0635,118000000.0
2008-03-03 17:49:00,2.0635,2.0636,2.0624,2.0625,116900000.0
2008-03-03 17:50:00,2.0624,2.0628,2.0624,2.0624,99000000.0
2008-03-03 17:51:00,2.0624,2.0634,2.0624,2.0632,170200000.0
2008-03-03 17:52:00,2.0634,2.0639,2.063,2.0633,122800000.0
2008-03-03 17:53:00,2.0633,2.0642,2.0631,2.06395,105700000.0
2008-03-03 17:54:00,2.0639,2.0642,2.0635,2.0638,289300000.0
2008-03-03 17:55:00,2.0638,2.0645,2.0638,2.0643,152000000.0
2008-03-03 17:56:00,2.0643,2.0651,2.0641,2.06495,425500000.0
2008-03-03 17:57:00,2.0649,2.06535,2.0647,2.0652,250900000.0
2008-03-03 17:58:00,2.0652,2.0654,2.0649,2.0651,233800000.0
2008-03-03 17:59:00,2.0651,2.0665,2.065,2.0654,255000000.0
2008-03-03 18:00:00,2.0654,2.067,2.0653,2.06685,203000000.0
2008-03-03 18:01:00,2.0672,2.0688,2.0669,2.0682,168400000.0
2008-03-03 18:02:00,2.0682,2.0685,2.0677,2.0681,109600000.0
2008-03-03 18:03:00,2.06805,2.06805,2.06705,2.06705,153500000.0
2008-03-03 18:04:00,2.0671,2.0674,2.0669,2.067,110650000.0
2008-03-03 18:05:00,2.067,2.0673,2.06635,2.067,101300000.0
2008-03-03 18:06:00,2.067,2.06745,2.06685,2.06705,108600000.0
2008-03-03 18:07:00,2.06705,2.06775,2.06685,2.0676,93500000.0
2008-03-03 18:08:00,2.0676,2.0678,2.0673,2.0674,70400000.0
2008-03-03 18:09:00,2.0674,2.0675,2.0668,2.067,102100000.0
2008-03-03 18:10:00,2.067,2.0678,2.0668,2.06775,185100000.0
2008-03-03 18:11:00,2.0679,2.0686,2.0674,2.0684,116800000.0
2008-03-03 18:12:00,2.0684,2.0688,2.0681,2.0685,252600000.0
2008-03-03 18:13:00,2.0685,2.0695,2.0681,2.0693,128300000.0
2008-03-03 18:14:00,2.0693,2.0696,2.06885,2.069,133000000.0
2008-03-03 18:15:00,2.069,2.0704,2.069,2.0702,99200000.0
2008-03-03 18:16:00,2.0701,2.0706,2.0696,2.0701,119600000.0
2008-03-03 18:17:00,2.0701,2.0718,2.0701,2.0714,185000000.0
2008-03-03 18:18:00,2.0715,2.07195,2.0711,2.07185,113000000.0
2008-03-03 18:19:00,2.07185,2.072,2.0711,2.0712,208100000.0
2008-03-03 18:20:00,2.0713,2.0713,2.0709,2.07115,173400000.0
2008-03-03 18:21:00,2.07115,2.0716,2.07095,2.0711,344700000.0
2008-03-03 18:22:00,2.0711,2.0716,2.0709,2.0716,213300000.0
2008-03-03 18:23:00,2.0716,2.0718,2.07115,2.0712,274500000.0
2008-03-03 18:24:00,2.0712,2.0714,2.0705,2.0705,235200000.0
2008-03-03 18:25:00,2.07045,2.0711,2.0703,2.0707,109900000.0
2008-03-03 18:26:00,2.07075,2.0711,2.0705,2.0711,132100000.0
2008-03-03 18:27:00,2.0711,2.0712,2.0707,2.0709,95200000.0
2008-03-03 18:28:00,2.07095,2.0716,2.0706,2.0711,160700000.0
2008-03-03 18:29:00,2.0711,2.0713,2.0705,2.0709,202200000.0
2008-03-03 18:30:00,2.0708,2.0711,2.07055,2.0709,179700000.0
2008-03-03 18:31:00,2.07065,2.0709,2.0704,2.0707,183300000.0
2008-03-03 18:32:00,2.0707,2.0718,2.07065,2.07135,158500000.0
2008-03-03 18:33:00,2.0714,2.0716,2.0706,2.07065,147700000.0
2008-03-03 18:34:00,2.07065,2.07085,2.0703,2.07085,172400000.0
2008-03-03 18:35:00,2.07085,2.0712,2.0704,2.0706,116000000.0
2008-03-03 18:36:00,2.0709,2.0709,2.07025,2.0707,251000000.0
2008-03-03 18:37:00,2.0707,2.0707,2.06955,2.0698,137700000.0
2008-03-03 18:38:00,2.0699,2.0702,2.0697,2.0697,219700000.0
2008-03-03 18:39:00,2.0698,2.0702,2.0696,2.0699,174000000.0
2008-03-03 18:40:00,2.0699,2.0705,2.06975,2.0705,294200000.0
2008-03-03 18:41:00,2.0705,2.07065,2.0703,2.0706,184900000.0
2008-03-03 18:42:00,2.0706,2.0706,2.07,2.0702,76600000.0
2008-03-03 18:43:00,2.0702,2.0703,2.06945,2.0697,166000000.0
2008-03-03 18:44:00,2.0695,2.0697,2.0691,2.0693,167400000.0
2008-03-03 18:45:00,2.0693,2.06985,2.0692,2.06975,144900000.0
2008-03-03 18:46:00,2.0697,2.0698,2.06875,2.069,135500000.0
2008-03-03 18:47:00,2.0691,2.0694,2.069,2.0692,84200000.0
2008-03-03 18:48:00,2.0692,2.0699,2.069,2.069,154200000.0
2008-03-03 18:49:00,2.069,2.0695,2.06825,2.0685,176800000.0
2008-03-03 18:50:00,2.0685,2.0687,2.0683,2.06845,134400000.0
2008-03-03 18:51:00,2.06845,2.0692,2.0684,2.0689,153300000.0
2008-03-03 18:52:00,2.0689,2.0689,2.06845,2.0687,129700000.0
2008-03-03 18:53:00,2.0687,2.0691,2.06855,2.0691,143200000.0
2008-03-03 18:54:00,2.0692,2.0705,2.0692,2.0703,199100000.0
2008-03-03 18:55:00,2.0703,2.07045,2.07005,2.0704,264100000.0
2008-03-03 18:56:00,2.0704,2.0705,2.0698,2.0699,135800000.0
2008-03-03 18:57:00,2.0698,2.0707,2.0697,2.0705,114500000.0
2008-03-03 18:58:00,2.0705,2.0705,2.0703,2.0704,87500000.0
2008-03-03 18:59:00,2.0704,2.0708,2.0703,2.0704,66400000.0
2008-03-03 19:00:00,2.0704,2.0705,2.0701,2.0702,111300000.0
2008-03-03 19:01:00,2.0702,2.0703,2.07,2.0701,116200000.0
2008-03-03 19:02:00,2.0702,2.0702,2.0698,2.0699,131900000.0
2008-03-03 19:03:00,2.0699,2.0704,2.0699,2.0703,98500000.0
2008-03-03 19:04:00,2.0703,2.0707,2.07025,2.0703,73700000.0
2008-03-03 19:05:00,2.0703,2.0707,2.0698,2.0699,101300000.0
2008-03-03 19:06:00,2.0699,2.0701,2.0696,2.0697,104600000.0
2008-03-03 19:07:00,2.0697,2.0697,2.06935,2.0695,70700000.0
2008-03-03 19:08:00,2.0695,2.0696,2.0694,2.0696,93800000.0
2008-03-03 19:09:00,2.0696,2.0698,2.0693,2.0693,86700000.0
2008-03-03 19:10:00,2.0693,2.0694,2.0692,2.0693,84000000.0
2008-03-03 19:11:00,2.0693,2.0693,2.06915,2.0692,72100000.0
2008-03-03 19:12:00,2.0692,2.06945,2.0685,2.06855,171500000.0
2008-03-03 19:13:00,2.06855,2.0688,2.0685,2.0687,79500000.0
2008-03-03 19:14:00,2.0687,2.0695,2.0685,2.0691,71600000.0
2008-03-03 19:15:00,2.0691,2.0692,2.0687,2.0687,98700000.0
2008-03-03 19:16:00,2.0687,2.0691,2.0683,2.0683,96300000.0
2008-03-03 19:17:00,2.0684,2.0688,2.0683,2.0688,68300000.0
2008-03-03 19:18:00,2.0688,2.0689,2.0684,2.0688,84500000.0
2008-03-03 19:19:00,2.0689,2.0693,2.0689,2.06905,178500000.0
2008-03-03 19:20:00,2.06905,2.0695,2.06855,2.0695,194900000.0
2008-03-03 19:21:00,2.0695,2.0696,2.06925,2.06925,73600000.0
2008-03-03 19:22:00,2.06925,2.0695,2.0692,2.0692,164400000.0
2008-03-03 19:23:00,2.0692,2.0692,2.06855,2.069,89500000.0
2008-03-03 19:24:00,2.069,2.0697,2.069,2.0694,90400000.0
2008-03-03 19:25:00,2.0694,2.07,2.0694,2.0697,136000000.0
2008-03-03 19:26:00,2.0697,2.07,2.0697,2.07,104000000.0
2008-03-03 19:27:00,2.07,2.0704,2.07,2.0703,129300000.0
2008-03-03 19:28:00,2.07025,2.0709,2.0702,2.0709,272700000.0
2008-03-03 19:29:00,2.0709,2.0709,2.0702,2.0705,87800000.0
2008-03-03 19:30:00,2.07055,2.0708,2.0702,2.0707,127000000.0
2008-03-03 19:31:00,2.0707,2.07105,2.0705,2.0705,91100000.0
2008-03-03 19:32:00,2.0705,2.0709,2.07025,2.0709,126300000.0
2008-03-03 19:33:00,2.0709,2.07125,2.0709,2.07115,97500000.0
2008-03-03 19:34:00,2.07115,2.07115,2.0707,2.07085,73200000.0
2008-03-03 19:35:00,2.07085,2.07085,2.0701,2.0703,112100000.0
2008-03-03 19:36:00,2.0703,2.0703,2.0698,2.0698,68100000.0
2008-03-03 19:37:00,2.0698,2.0698,2.0697,2.0697,80400000.0
2008-03-03 19:38:00,2.0697,2.07,2.06965,2.06965,77200000.0
2008-03-03 19:39:00,2.06965,2.0699,2.0696,2.0697,122500000.0
2008-03-03 19:40:00,2.0697,2.0697,2.0688,2.06885,116100000.0
2008-03-03 19:41:00,2.06885,2.06895,2.06845,2.0686,83700000.0
2008-03-03 19:42:00,2.0686,2.06865,2.068,2.068,74900000.0
2008-03-03 19:43:00,2.068,2.0684,2.06765,2.068,135100000.0
2008-03-03 19:44:00,2.068,2.06805,2.0677,2.0677,142700000.0
2008-03-03 19:45:00,2.0677,2.06795,2.0675,2.0677,133100000.0
2008-03-03 19:46:00,2.0677,2.068,2.0677,2.0679,211100000.0
2008-03-03 19:47:00,2.0679,2.0682,2.0678,2.0682,128700000.0
2008-03-03 19:48:00,2.0682,2.0683,2.068,2.0682,109800000.0
2008-03-03 19:49:00,2.0682,2.0684,2.0679,2.068,115500000.0
2008-03-03 19:50:00,2.068,2.06805,2.06775,2.0678,119100000.0
2008-03-03 19:51:00,2.0678,2.068,2.0676,2.0677,127300000.0
2008-03-03 19:52:00,2.0677,2.06805,2.0677,2.06805,115500000.0
2008-03-03 19:53:00,2.06805,2.06845,2.0679,2.0684,104400000.0
2008-03-03 19:54:00,2.0684,2.06855,2.06805,2.06805,82400000.0
2008-03-03 19:55:00,2.06805,2.0681,2.0679,2.06805,123400000.0
2008-03-03 19:56:00,2.06805,2.0681,2.0676,2.0677,124300000.0
2008-03-03 19:57:00,2.0677,2.0679,2.0676,2.06785,163900000.0
2008-03-03 19:58:00,2.06785,2.06785,2.06735,2.0675,81700000.0
2008-03-03 19:59:00,2.0675,2.0675,2.0673,2.0675,97600000.0
2008-03-03 20:00:00,2.0675,2.0675,2.0672,2.0672,158600000.0
2008-03-03 20:01:00,2.0672,2.0672,2.06695,2.06695,119400000.0
2008-03-03 20:02:00,2.06695,2.067,2.0667,2.06685,287600000.0
2008-03-03 20:03:00,2.06685,2.0671,2.0668,2.067,234600000.0
2008-03-03 20:04:00,2.067,2.06705,2.0668,2.06705,210500000.0
2008-03-03 20:05:00,2.06705,2.06755,2.06705,2.0673,340100000.0
2008-03-03 20:06:00,2.0673,2.0675,2.0673,2.0674,300900000.0
2008-03-03 20:07:00,2.0674,2.06785,2.0673,2.0677,199900000.0
2008-03-03 20:08:00,2.0677,2.068,2.0675,2.06785,235600000.0
2008-03-03 20:09:00,2.06785,2.0682,2.06785,2.0682,284100000.0
2008-03-03 20:10:00,2.0682,2.0682,2.0676,2.06775,244400000.0
2008-03-03 20:11:00,2.06775,2.0678,2.06755,2.06755,354000000.0
2008-03-03 20:12:00,2.06755,2.0677,2.06745,2.0677,280100000.0
2008-03-03 20:13:00,2.0677,2.0677,2.0677,2.0677,67200000.0
2008-03-03 20:14:00,2.0677,2.0679,2.0677,2.0678,144900000.0
2008-03-03 20:15:00,2.0678,2.068,2.0677,2.0678,123500000.0
2008-03-03 20:16:00,2.0678,2.0678,2.0676,2.0676,176500000.0
2008-03-03 20:17:00,2.0676,2.0677,2.0676,2.0677,161200000.0
2008-03-03 20:18:00,2.0677,2.0677,2.0674,2.0674,176600000.0
2008-03-03 20:19:00,2.0674,2.0675,2.0674,2.0675,76900000.0
2008-03-03 20:20:00,2.0675,2.06755,2.0675,2.0675,129000000.0
2008-03-03 20:21:00,2.0675,2.06755,2.0674,2.0674,152600000.0
2008-03-03 20:22:00,2.0674,2.0674,2.06685,2.0669,210300000.0
2008-03-03 20:23:00,2.0669,2.0671,2.06675,2.06675,293500000.0
2008-03-03 20:24:00,2.06675,2.067,2.0667,2.0667,229600000.0
2008-03-03 20:25:00,2.0667,2.0669,2.06655,2.0669,132500000.0
2008-03-03 20:26:00,2.0669,2.0669,2.06665,2.0667,136700000.0
2008-03-03 20:27:00,2.0667,2.0668,2.0667,2.0668,76800000.0
2008-03-03 20:28:00,2.0668,2.0668,2.0666,2.06675,163000000.0
2008-03-03 20:29:00,2.0667,2.0668,2.0664,2.0667,85200000.0
2008-03-03 20:30:00,2.0667,2.0669,2.0665,2.0669,68500000.0
2008-03-03 20:31:00,2.0669,2.0669,2.0665,2.0666,145700000.0
2008-03-03 20:32:00,2.0666,2.0669,2.0664,2.0668,200600000.0
2008-03-03 20:33:00,2.0668,2.0675,2.0666,2.0672,89900000.0
2008-03-03 20:34:00,2.0672,2.0672,2.0672,2.0672,66600000.0
2008-03-03 20:35:00,2.0672,2.0672,2.0672,2.0672,74100000.0
2008-03-03 20:36:00,2.0672,2.0675,2.067,2.0674,358500000.0
2008-03-03 20:37:00,2.0674,2.06775,2.0674,2.0677,96500000.0
2008-03-03 20:38:00,2.0677,2.068,2.0676,2.0678,119200000.0
2008-03-03 20:39:00,2.0678,2.068,2.0678,2.068,151600000.0
2008-03-03 20:40:00,2.068,2.06825,2.06795,2.06805,324300000.0
2008-03-03 20:41:00,2.068,2.068,2.0679,2.0679,295400000.0
2008-03-03 20:42:00,2.0679,2.06815,2.06775,2.0681,255300000.0
2008-03-03 20:43:00,2.0681,2.06825,2.068,2.0681,273400000.0
2008-03-03 20:44:00,2.0681,2.0681,2.06785,2.068,233400000.0
2008-03-03 20:45:00,2.06805,2.06835,2.068,2.06825,164200000.0
2008-03-03 20:46:00,2.06825,2.06835,2.06815,2.06815,197000000.0
2008-03-03 20:47:00,2.06815,2.06815,2.06785,2.06805,185500000.0
2008-03-03 20:48:00,2.06805,2.0683,2.068,2.0683,246500000.0
2008-03-03 20:49:00,2.0683,2.06845,2.0683,2.0684,72400000.0
2008-03-03 20:50:00,2.0684,2.0687,2.0683,2.0685,90900000.0
2008-03-03 20:51:00,2.0685,2.0689,2.0683,2.0683,141700000.0
2008-03-03 20:52:00,2.0683,2.0685,2.0683,2.06845,178500000.0
2008-03-03 20:53:00,2.06845,2.0685,2.06815,2.06815,181800000.0
2008-03-03 20:54:00,2.06815,2.0683,2.0681,2.0683,169200000.0
2008-03-03 20:55:00,2.0683,2.0683,2.06815,2.06825,123600000.0
2008-03-03 20:56:00,2.06825,2.0685,2.06815,2.0683,261400000.0
2008-03-03 20:57:00,2.06835,2.0687,2.06835,2.0687,375100000.0
2008-03-03 20:58:00,2.0687,2.0687,2.0686,2.0687,111300000.0
2008-03-03 20:59:00,2.0687,2.0689,2.06855,2.0686,161400000.0
2008-03-03 21:00:00,2.0686,2.0686,2.0685,2.0685,201700000.0
2008-03-03 21:01:00,2.0685,2.0686,2.0684,2.06845,196300000.0
2008-03-03 21:02:00,2.06845,2.06875,2.06845,2.06865,244800000.0
2008-03-03 21:03:00,2.06865,2.0688,2.06855,2.0688,98900000.0
2008-03-03 21:04:00,2.0688,2.0689,2.0687,2.0688,66600000.0
2008-03-03 21:05:00,2.0688,2.0688,2.0682,2.0682,93400000.0
2008-03-03 21:06:00,2.0682,2.0682,2.068,2.0681,73200000.0
2008-03-03 21:07:00,2.0681,2.0684,2.0681,2.0684,85000000.0
2008-03-03 21:08:00,2.0684,2.0686,2.0684,2.0686,109500000.0
2008-03-03 21:09:00,2.0686,2.0694,2.0686,2.06895,105900000.0
2008-03-03 21:10:00,2.06895,2.0696,2.0689,2.06925,275300000.0
2008-03-03 21:11:00,2.06925,2.06965,2.06925,2.0696,138000000.0
2008-03-03 21:12:00,2.0696,2.06995,2.0695,2.06985,131100000.0
2008-03-03 21:13:00,2.06985,2.06995,2.0698,2.0698,66600000.0
2008-03-03 21:14:00,2.0698,2.0705,2.0698,2.0701,132300000.0
2008-03-03 21:15:00,2.0701,2.0706,2.0701,2.0706,157700000.0
2008-03-03 21:16:00,2.0706,2.0707,2.0703,2.0703,93200000.0
2008-03-03 21:17:00,2.0703,2.0703,2.0698,2.07,102100000.0
2008-03-03 21:18:00,2.07,2.0701,2.0698,2.07,67000000.0
2008-03-03 21:19:00,2.07,2.07,2.06955,2.0697,145100000.0
2008-03-03 21:20:00,2.0697,2.0697,2.06905,2.0696,96500000.0
2008-03-03 21:21:00,2.0696,2.07015,2.0694,2.0695,152300000.0
2008-03-03 21:22:00,2.06935,2.07,2.0693,2.07,166400000.0
2008-03-03 21:23:00,2.07,2.07,2.0698,2.07,66300000.0
2008-03-03 21:24:00,2.07,2.0707,2.0698,2.0707,98200000.0
2008-03-03 21:25:00,2.0707,2.0707,2.0702,2.0702,81700000.0
2008-03-03 21:26:00,2.0702,2.0702,2.0702,2.0702,66600000.0
2008-03-03 21:27:00,2.0702,2.0702,2.0699,2.0699,66300000.0
2008-03-03 21:28:00,2.0699,2.0701,2.0696,2.0697,269800000.0
2008-03-03 21:29:00,2.0697,2.0698,2.0697,2.0698,103300000.0
2008-03-03 21:30:00,2.0698,2.0702,2.0698,2.0701,108900000.0
2008-03-03 21:31:00,2.0701,2.0705,2.0701,2.0705,69400000.0
2008-03-03 21:32:00,2.0705,2.0705,2.0703,2.0703,66300000.0
2008-03-03 21:33:00,2.0703,2.0703,2.0701,2.0701,222000000.0
2008-03-03 21:34:00,2.0701,2.0702,2.0699,2.0702,222700000.0
2008-03-03 21:35:00,2.0702,2.0702,2.0702,2.0702,66000000.0
2008-03-03 21:36:00,2.0702,2.0702,2.0697,2.0697,71000000.0
2008-03-03 21:37:00,2.0697,2.0698,2.06945,2.0695,95600000.0
2008-03-03 21:38:00,2.0695,2.0696,2.0694,2.0695,68600000.0
2008-03-03 21:39:00,2.0695,2.0697,2.06935,2.0695,78600000.0
2008-03-03 21:40:00,2.0695,2.0695,2.0687,2.0689,344500000.0
2008-03-03 21:41:00,2.0689,2.0694,2.0689,2.0693,249900000.0
2008-03-03 21:42:00,2.0693,2.06935,2.069,2.0691,235000000.0
2008-03-03 21:43:00,2.0692,2.0692,2.0684,2.0686,145400000.0
2008-03-03 21:44:00,2.0686,2.06905,2.0685,2.06875,209800000.0
2008-03-03 21:45:00,2.06885,2.069,2.06865,2.0687,228700000.0
2008-03-03 21:46:00,2.0687,2.069,2.06865,2.0688,492400000.0
2008-03-03 21:47:00,2.0688,2.06945,2.0688,2.06905,314900000.0
2008-03-03 21:48:00,2.06905,2.06905,2.0687,2.069,521500000.0
2008-03-03 21:49:00,2.069,2.0693,2.0688,2.06925,227400000.0
2008-03-03 21:50:00,2.06925,2.06925,2.06875,2.06895,486800000.0
2008-03-03 21:51:00,2.06895,2.06905,2.06885,2.06885,326200000.0
2008-03-03 21:52:00,2.06885,2.06915,2.06885,2.06905,409800000.0
2008-03-03 21:53:00,2.06905,2.06945,2.06905,2.0694,182700000.0
2008-03-03 21:54:00,2.0694,2.0694,2.0688,2.0688,298200000.0
2008-03-03 21:55:00,2.0688,2.0688,2.0685,2.06855,141900000.0
2008-03-03 21:56:00,2.06855,2.06875,2.0685,2.0686,191500000.0
2008-03-03 21:57:00,2.0686,2.0686,2.0683,2.0684,176100000.0
2008-03-03 21:58:00,2.0684,2.0684,2.06815,2.06815,505400000.0
2008-03-03 21:59:00,2.06815,2.0688,2.06815,2.06865,651300000.0
2008-03-03 22:00:00,2.06865,2.0689,2.0682,2.0685,471200000.0
2008-03-03 22:01:00,2.0685,2.0689,2.0685,2.0688,184900000.0
2008-03-03 22:02:00,2.06885,2.06945,2.06875,2.06945,235700000.0
2008-03-03 22:03:00,2.0695,2.0695,2.0693,2.0695,116600000.0
2008-03-03 22:04:00,2.0695,2.06965,2.0694,2.0696,120500000.0
2008-03-03 22:05:00,2.0696,2.0698,2.0696,2.0696,477200000.0
2008-03-03 22:06:00,2.0696,2.0699,2.0696,2.0698,280800000.0
2008-03-03 22:07:00,2.0698,2.0698,2.0695,2.06975,299400000.0
2008-03-03 22:08:00,2.06975,2.0701,2.06955,2.07,753300000.0
2008-03-03 22:09:00,2.07,2.0701,2.0699,2.07,799600000.0
2008-03-03 22:10:00,2.07,2.07005,2.06965,2.06975,549000000.0
2008-03-03 22:11:00,2.06975,2.06985,2.06925,2.06935,892300000.0
2008-03-03 22:12:00,2.06935,2.0694,2.069,2.06925,581200000.0
2008-03-03 22:13:00,2.06925,2.0694,2.06895,2.06895,691800000.0
2008-03-03 22:14:00,2.06895,2.06895,2.06885,2.06885,1031700000.0
2008-03-03 22:15:00,2.06885,2.06895,2.0686,2.06865,469800000.0
2008-03-03 22:16:00,2.06865,2.069,2.06835,2.069,532200000.0
2008-03-03 22:17:00,2.069,2.0691,2.06865,2.0688,122700000.0
2008-03-03 22:18:00,2.0688,2.069,2.0688,2.06895,279700000.0
2008-03-03 22:19:00,2.06895,2.0691,2.06875,2.06885,283400000.0
2008-03-03 22:20:00,2.06885,2.0691,2.0687,2.06895,459000000.0
2008-03-03 22:21:00,2.06905,2.06925,2.06905,2.06925,327000000.0
2008-03-03 22:22:00,2.06925,2.06955,2.0692,2.06955,399900000.0
2008-03-03 22:23:00,2.06955,2.06975,2.06955,2.06975,852000000.0
2008-03-03 22:24:00,2.06975,2.06975,2.06965,2.06975,893900000.0
2008-03-03 22:25:00,2.06975,2.07015,2.06975,2.0698,373700000.0
2008-03-03 22:26:00,2.0698,2.0698,2.0694,2.06955,631600000.0
2008-03-03 22:27:00,2.06955,2.06955,2.0694,2.0694,629100000.0
2008-03-03 22:28:00,2.0694,2.06945,2.0688,2.06905,530400000.0
2008-03-03 22:29:00,2.069,2.06905,2.0689,2.0689,705000000.0
2008-03-03 22:30:00,2.0689,2.0692,2.06875,2.06915,310400000.0
2008-03-03 22:31:00,2.06915,2.06925,2.0691,2.06925,423300000.0
2008-03-03 22:32:00,2.06925,2.0696,2.0691,2.0694,419200000.0
2008-03-03 22:33:00,2.0694,2.0694,2.0694,2.0694,69000000.0
2008-03-03 22:34:00,2.0694,2.0697,2.0694,2.06945,137900000.0
2008-03-03 22:35:00,2.06945,2.06945,2.0692,2.0692,472500000.0
2008-03-03 22:36:00,2.0692,2.0692,2.06845,2.0686,271000000.0
2008-03-03 22:37:00,2.0686,2.06865,2.06805,2.06845,313100000.0
2008-03-03 22:38:00,2.06845,2.06845,2.0679,2.0679,392900000.0
2008-03-03 22:39:00,2.0679,2.068,2.06775,2.068,541100000.0
2008-03-03 22:40:00,2.068,2.06805,2.0675,2.0678,146600000.0
2008-03-03 22:41:00,2.0678,2.06825,2.0676,2.0679,92600000.0
2008-03-03 22:42:00,2.0679,2.06825,2.0679,2.06825,209100000.0
2008-03-03 22:43:00,2.06835,2.06835,2.06805,2.06825,293600000.0
2008-03-03 22:44:00,2.06825,2.06825,2.0678,2.0678,161500000.0
2008-03-03 22:45:00,2.0678,2.0679,2.0678,2.0678,142700000.0
2008-03-03 22:46:00,2.0678,2.0678,2.0678,2.0678,175100000.0
2008-03-03 22:47:00,2.0678,2.06795,2.06775,2.0678,200900000.0
2008-03-03 22:48:00,2.0678,2.0679,2.06735,2.0677,329200000.0
2008-03-03 22:49:00,2.0677,2.06785,2.06755,2.06755,499800000.0
2008-03-03 22:50:00,2.06755,2.0676,2.0675,2.0676,444000000.0
2008-03-03 22:51:00,2.0676,2.0681,2.0675,2.0681,402500000.0
2008-03-03 22:52:00,2.0681,2.0681,2.0677,2.0679,311600000.0
2008-03-03 22:53:00,2.0679,2.0681,2.0676,2.0676,474000000.0
2008-03-03 22:54:00,2.0677,2.0679,2.0674,2.06785,506200000.0
2008-03-03 22:55:00,2.06785,2.0682,2.06785,2.0682,125500000.0
2008-03-03 22:56:00,2.0682,2.0682,2.0678,2.0678,165000000.0
2008-03-03 22:57:00,2.0678,2.0681,2.06775,2.06775,366700000.0
2008-03-03 22:58:00,2.06775,2.068,2.0675,2.06765,225200000.0
2008-03-03 22:59:00,2.0676,2.0684,2.06715,2.0675,361900000.0
2008-03-03 23:00:00,2.0675,2.0679,2.06605,2.06635,332900000.0
2008-03-03 23:01:00,2.06635,2.0668,2.06635,2.0667,242100000.0
2008-03-03 23:02:00,2.0667,2.0668,2.0665,2.0666,66600000.0
2008-03-03 23:03:00,2.0666,2.0668,2.0666,2.0668,83900000.0
2008-03-03 23:04:00,2.0668,2.0669,2.0668,2.0669,66300000.0
2008-03-03 23:05:00,2.0669,2.0669,2.06645,2.06645,296800000.0
2008-03-03 23:06:00,2.06645,2.0665,2.066,2.0664,369100000.0
2008-03-03 23:07:00,2.0664,2.0666,2.0664,2.0664,76500000.0
2008-03-03 23:08:00,2.0664,2.0664,2.0664,2.0664,73300000.0
2008-03-03 23:09:00,2.0664,2.06735,2.0664,2.06725,187300000.0
2008-03-03 23:10:00,2.06725,2.0673,2.0668,2.0668,105700000.0
2008-03-03 23:11:00,2.0668,2.067,2.0668,2.067,75300000.0
2008-03-03 23:12:00,2.067,2.067,2.0668,2.0668,210400000.0
2008-03-03 23:13:00,2.0668,2.06695,2.06665,2.06685,312300000.0
2008-03-03 23:14:00,2.0668,2.06695,2.0667,2.06675,300000000.0
2008-03-03 23:15:00,2.06675,2.06685,2.0667,2.0667,152100000.0
2008-03-03 23:16:00,2.0667,2.06705,2.0667,2.0668,222200000.0
2008-03-03 23:17:00,2.0668,2.067,2.0668,2.067,340000000.0
2008-03-03 23:18:00,2.067,2.06755,2.06675,2.0672,269800000.0
2008-03-03 23:19:00,2.0672,2.0672,2.06715,2.0672,186400000.0
2008-03-03 23:20:00,2.0672,2.06735,2.06715,2.06715,364800000.0
2008-03-03 23:21:00,2.06715,2.0679,2.06715,2.0678,233400000.0
2008-03-03 23:22:00,2.0678,2.06785,2.0677,2.06775,275800000.0
2008-03-03 23:23:00,2.06775,2.0686,2.0677,2.0684,191900000.0
2008-03-03 23:24:00,2.0684,2.0684,2.0681,2.0682,185500000.0
2008-03-03 23:25:00,2.0682,2.0682,2.06795,2.06805,320900000.0
2008-03-03 23:26:00,2.06805,2.0684,2.06805,2.0681,189700000.0
2008-03-03 23:27:00,2.0681,2.06835,2.0681,2.0682,102400000.0
2008-03-03 23:28:00,2.0682,2.0682,2.0681,2.0681,188000000.0
2008-03-03 23:29:00,2.0682,2.06835,2.06805,2.06825,201300000.0
2008-03-03 23:30:00,2.06825,2.06835,2.06765,2.06785,269200000.0
2008-03-03 23:31:00,2.06785,2.06795,2.0678,2.0679,318300000.0
2008-03-03 23:32:00,2.0679,2.0679,2.0675,2.0675,266800000.0
2008-03-03 23:33:00,2.0675,2.06795,2.0675,2.0677,134900000.0
2008-03-03 23:34:00,2.0677,2.0678,2.06755,2.06755,147300000.0
2008-03-03 23:35:00,2.06755,2.068,2.06755,2.0679,121500000.0
2008-03-03 23:36:00,2.068,2.068,2.0676,2.0678,124900000.0
2008-03-03 23:37:00,2.0678,2.0678,2.06765,2.0677,114000000.0
2008-03-03 23:38:00,2.0677,2.06795,2.06765,2.06795,140000000.0
2008-03-03 23:39:00,2.06795,2.06815,2.06775,2.0678,118200000.0
2008-03-03 23:40:00,2.0678,2.06805,2.0678,2.06795,182400000.0
2008-03-03 23:41:00,2.06795,2.06805,2.0676,2.06795,268100000.0
2008-03-03 23:42:00,2.06795,2.06795,2.06765,2.06785,382800000.0
2008-03-03 23:43:00,2.06785,2.068,2.0653,2.06735,525600000.0
2008-03-03 23:44:00,2.06735,2.068,2.06735,2.06785,589900000.0
2008-03-03 23:45:00,2.06785,2.068,2.06765,2.06775,371900000.0
2008-03-03 23:46:00,2.06775,2.0685,2.06775,2.06785,189400000.0
2008-03-03 23:47:00,2.06785,2.06785,2.06665,2.06665,519400000.0
2008-03-03 23:48:00,2.06665,2.0671,2.0666,2.0669,227300000.0
2008-03-03 23:49:00,2.0669,2.0671,2.0669,2.0671,67200000.0
2008-03-03 23:50:00,2.0671,2.06735,2.0668,2.0669,172900000.0
2008-03-03 23:51:00,2.0669,2.0669,2.06625,2.0667,145800000.0
2008-03-03 23:52:00,2.0667,2.0669,2.0664,2.0669,76300000.0
2008-03-03 23:53:00,2.0669,2.067,2.0668,2.06695,76800000.0
2008-03-03 23:54:00,2.06695,2.0673,2.06685,2.0671,77200000.0
2008-03-03 23:55:00,2.067,2.0676,2.067,2.0674,77000000.0
2008-03-03 23:56:00,2.0674,2.0674,2.0674,2.0674,67800000.0
2008-03-03 23:57:00,2.0674,2.0676,2.0674,2.0676,68400000.0
2008-03-03 23:58:00,2.0676,2.0678,2.0675,2.0676,68200000.0
2008-03-03 23:59:00,2.0676,2.06765,2.06725,2.06765,804300000.0
2008-03-04 00:00:00,2.06715,2.06715,2.0667,2.0667,1370500000.0
2008-03-04 00:01:00,2.0667,2.0667,2.0662,2.0663,1068000000.0
2008-03-04 00:02:00,2.0663,2.0667,2.0663,2.0667,1047300000.0
2008-03-04 00:03:00,2.0667,2.0671,2.06655,2.06655,65600000.0
2008-03-04 00:04:00,2.06655,2.0669,2.06645,2.0667,285200000.0
2008-03-04 00:05:00,2.0667,2.06765,2.0667,2.06765,148400000.0
2008-03-04 00:06:00,2.06765,2.0682,2.0676,2.0678,126500000.0
2008-03-04 00:07:00,2.0678,2.0678,2.0678,2.0678,60600000.0
2008-03-04 00:08:00,2.0678,2.0682,2.06775,2.0679,63300000.0
2008-03-04 00:09:00,2.0679,2.0679,2.0679,2.0679,60000000.0
2008-03-04 00:10:00,2.0679,2.0679,2.0679,2.0679,60600000.0
2008-03-04 00:11:00,2.0679,2.0679,2.0678,2.0678,60300000.0
2008-03-04 00:12:00,2.0678,2.0678,2.06695,2.06695,372300000.0
2008-03-04 00:13:00,2.06695,2.06735,2.06665,2.06665,719400000.0
2008-03-04 00:14:00,2.06665,2.06675,2.0662,2.0662,353200000.0
2008-03-04 00:15:00,2.0662,2.0664,2.0659,2.066,131900000.0
2008-03-04 00:16:00,2.066,2.0661,2.06595,2.06595,268200000.0
2008-03-04 00:17:00,2.06595,2.06605,2.0659,2.06605,753500000.0
2008-03-04 00:18:00,2.06595,2.0664,2.06585,2.06585,559200000.0
2008-03-04 00:19:00,2.06585,2.066,2.0652,2.0659,641600000.0
2008-03-04 00:20:00,2.0659,2.0659,2.0655,2.0655,65400000.0
2008-03-04 00:21:00,2.0655,2.0659,2.0655,2.0657,65200000.0
2008-03-04 00:22:00,2.0657,2.066,2.0657,2.066,63900000.0
2008-03-04 00:23:00,2.066,2.066,2.066,2.066,65400000.0
2008-03-04 00:24:00,2.066,2.066,2.0657,2.0658,184000000.0
2008-03-04 00:25:00,2.0658,2.06605,2.0658,2.06605,108400000.0
2008-03-04 00:26:00,2.06605,2.0661,2.06585,2.0661,97900000.0
2008-03-04 00:27:00,2.0661,2.0664,2.0657,2.0657,159300000.0
2008-03-04 00:28:00,2.0657,2.066,2.0657,2.0658,83900000.0
2008-03-04 00:29:00,2.0658,2.0659,2.0658,2.0658,66600000.0
2008-03-04 00:30:00,2.0658,2.0658,2.0658,2.0658,67200000.0
2008-03-04 00:31:00,2.0658,2.066,2.0658,2.066,73700000.0
2008-03-04 00:32:00,2.066,2.066,2.066,2.066,66300000.0
2008-03-04 00:33:00,2.066,2.066,2.066,2.066,66300000.0
2008-03-04 00:34:00,2.066,2.06625,2.066,2.0662,146600000.0
2008-03-04 00:35:00,2.0662,2.0662,2.06605,2.06605,84900000.0
2008-03-04 00:36:00,2.06605,2.06625,2.06605,2.0661,212000000.0
2008-03-04 00:37:00,2.0661,2.06645,2.0661,2.06645,112000000.0
2008-03-04 00:38:00,2.06645,2.0667,2.06605,2.0661,87500000.0
2008-03-04 00:39:00,2.0661,2.0661,2.0661,2.0661,66000000.0
2008-03-04 00:40:00,2.0661,2.06625,2.06605,2.06605,76900000.0
2008-03-04 00:41:00,2.06605,2.06605,2.06605,2.06605,110000000.0
2008-03-04 00:42:00,2.06605,2.0661,2.06605,2.0661,358900000.0
2008-03-04 00:43:00,2.0661,2.06625,2.0661,2.06625,75600000.0
2008-03-04 00:44:00,2.06625,2.0664,2.0662,2.0662,77500000.0
2008-03-04 00:45:00,2.0662,2.0662,2.0662,2.0662,65700000.0
2008-03-04 00:46:00,2.0662,2.0662,2.0662,2.0662,66000000.0
2008-03-04 00:47:00,2.0662,2.0662,2.0656,2.0658,153300000.0
2008-03-04 00:48:00,2.0658,2.0658,2.06525,2.0653,220900000.0
2008-03-04 00:49:00,2.0653,2.06545,2.06515,2.06525,433100000.0
2008-03-04 00:50:00,2.06525,2.0656,2.06525,2.0653,644700000.0
2008-03-04 00:51:00,2.0653,2.0654,2.06515,2.0653,569600000.0
2008-03-04 00:52:00,2.0653,2.0655,2.06525,2.0655,436800000.0
2008-03-04 00:53:00,2.0655,2.0656,2.0654,2.0656,65200000.0
2008-03-04 00:54:00,2.0656,2.0659,2.0656,2.06575,362000000.0
2008-03-04 00:55:00,2.06575,2.0658,2.06555,2.0658,499100000.0
2008-03-04 00:56:00,2.0658,2.0661,2.0658,2.0661,494500000.0
2008-03-04 00:57:00,2.0661,2.0662,2.066,2.0661,185600000.0
2008-03-04 00:58:00,2.0661,2.0663,2.0661,2.0663,64900000.0
2008-03-04 00:59:00,2.0663,2.0664,2.0663,2.0664,67600000.0
2008-03-04 01:00:00,2.0664,2.0664,2.0662,2.0662,69700000.0
2008-03-04 01:01:00,2.0662,2.0662,2.0662,2.0662,65400000.0
2008-03-04 01:02:00,2.0662,2.0663,2.0661,2.0661,65400000.0
2008-03-04 01:03:00,2.0661,2.0661,2.0657,2.0657,863800000.0
2008-03-04 01:04:00,2.0657,2.0657,2.0657,2.0657,540000000.0
2008-03-04 01:05:00,2.0657,2.06575,2.0657,2.0657,302500000.0
2008-03-04 01:06:00,2.0657,2.066,2.06565,2.06565,375400000.0
2008-03-04 01:07:00,2.06565,2.06645,2.06555,2.06565,580800000.0
2008-03-04 01:08:00,2.06565,2.06585,2.0655,2.06575,451000000.0
2008-03-04 01:09:00,2.06575,2.06575,2.06555,2.06565,547700000.0
2008-03-04 01:10:00,2.06565,2.06565,2.06525,2.06555,844400000.0
2008-03-04 01:11:00,2.06555,2.06555,2.06535,2.06545,989200000.0
2008-03-04 01:12:00,2.06545,2.06555,2.06535,2.06555,1139700000.0
2008-03-04 01:13:00,2.06555,2.06555,2.06535,2.06545,1468600000.0
2008-03-04 01:14:00,2.06545,2.06575,2.06545,2.06565,958400000.0
2008-03-04 01:15:00,2.06565,2.0659,2.06565,2.06585,842100000.0
2008-03-04 01:16:00,2.06585,2.06665,2.06585,2.06625,1126200000.0
2008-03-04 01:17:00,2.06625,2.06645,2.06615,2.06635,615000000.0
2008-03-04 01:18:00,2.06635,2.06635,2.06595,2.06625,669000000.0
2008-03-04 01:19:00,2.06625,2.06675,2.06605,2.06635,385500000.0
2008-03-04 01:20:00,2.06635,2.06635,2.06605,2.06615,288700000.0
2008-03-04 01:21:00,2.06615,2.06615,2.06605,2.06615,336800000.0
2008-03-04 01:22:00,2.06615,2.06615,2.06615,2.06615,249300000.0
2008-03-04 01:23:00,2.06615,2.06615,2.06605,2.06615,152500000.0
2008-03-04 01:24:00,2.06615,2.06655,2.06605,2.06635,582100000.0
2008-03-04 01:25:00,2.06635,2.06635,2.06585,2.06605,809000000.0
2008-03-04 01:26:00,2.06605,2.06645,2.06605,2.06625,516500000.0
2008-03-04 01:27:00,2.06625,2.06625,2.06625,2.06625,605800000.0
2008-03-04 01:28:00,2.06625,2.06625,2.06595,2.0661,543400000.0
2008-03-04 01:29:00,2.0661,2.06625,2.06605,2.06605,788900000.0
2008-03-04 01:30:00,2.06605,2.06615,2.06585,2.06605,575600000.0
2008-03-04 01:31:00,2.06605,2.0661,2.06605,2.06605,524200000.0
2008-03-04 01:32:00,2.06605,2.06635,2.06605,2.06625,997700000.0
2008-03-04 01:33:00,2.06625,2.06645,2.06625,2.06625,841100000.0
2008-03-04 01:34:00,2.06625,2.06685,2.06615,2.06685,594900000.0
2008-03-04 01:35:00,2.06685,2.06685,2.06625,2.06635,542500000.0
2008-03-04 01:36:00,2.06635,2.06665,2.06625,2.06635,193200000.0
2008-03-04 01:37:00,2.06635,2.06635,2.0661,2.06635,586700000.0
2008-03-04 01:38:00,2.06635,2.06695,2.06625,2.06665,865100000.0
2008-03-04 01:39:00,2.06665,2.0668,2.06665,2.06665,1493700000.0
2008-03-04 01:40:00,2.06665,2.06685,2.06645,2.06645,949400000.0
2008-03-04 01:41:00,2.06645,2.06695,2.06645,2.06675,546900000.0
2008-03-04 01:42:00,2.06675,2.06695,2.06675,2.06675,1075600000.0
2008-03-04 01:43:00,2.06675,2.06685,2.06665,2.06665,605400000.0
2008-03-04 01:44:00,2.06665,2.06685,2.06665,2.0667,81000000.0
2008-03-04 01:45:00,2.0667,2.06685,2.06635,2.06635,525500000.0
2008-03-04 01:46:00,2.06635,2.06645,2.06635,2.06635,528000000.0
2008-03-04 01:47:00,2.06635,2.06645,2.06635,2.06635,564000000.0
2008-03-04 01:48:00,2.06635,2.0664,2.06615,2.06615,453600000.0
2008-03-04 01:49:00,2.06615,2.06615,2.06585,2.06595,471300000.0
2008-03-04 01:50:00,2.06595,2.06595,2.06535,2.06545,459000000.0
2008-03-04 01:51:00,2.06545,2.0657,2.0648,2.0657,474100000.0
2008-03-04 01:52:00,2.0657,2.0659,2.0651,2.0657,202900000.0
2008-03-04 01:53:00,2.0657,2.06595,2.0657,2.06595,128900000.0
2008-03-04 01:54:00,2.06595,2.06595,2.06555,2.06575,137200000.0
2008-03-04 01:55:00,2.06575,2.06595,2.0653,2.06575,318500000.0
2008-03-04 01:56:00,2.06575,2.06575,2.06555,2.0657,373600000.0
2008-03-04 01:57:00,2.06555,2.06585,2.0654,2.0657,225700000.0
2008-03-04 01:58:00,2.0657,2.0657,2.06525,2.06525,146700000.0
2008-03-04 01:59:00,2.06525,2.06525,2.06505,2.06515,540000000.0
2008-03-04 02:00:00,2.06515,2.0659,2.06515,2.0659,365500000.0
2008-03-04 02:01:00,2.0659,2.0659,2.0657,2.0659,78300000.0
2008-03-04 02:02:00,2.0659,2.0665,2.0659,2.0663,88800000.0
2008-03-04 02:03:00,2.0663,2.0664,2.0663,2.0664,69200000.0
2008-03-04 02:04:00,2.0664,2.0664,2.0661,2.0664,190000000.0
2008-03-04 02:05:00,2.0664,2.0664,2.0658,2.0658,252100000.0
2008-03-04 02:06:00,2.0658,2.066,2.0658,2.066,251100000.0
2008-03-04 02:07:00,2.066,2.0662,2.066,2.066,78900000.0
2008-03-04 02:08:00,2.066,2.066,2.0658,2.0658,66600000.0
2008-03-04 02:09:00,2.0658,2.0658,2.0653,2.0653,102300000.0
2008-03-04 02:10:00,2.0653,2.06535,2.0647,2.0649,309100000.0
2008-03-04 02:11:00,2.0649,2.0649,2.06455,2.06455,578900000.0
2008-03-04 02:12:00,2.06455,2.0649,2.06435,2.0648,863700000.0
2008-03-04 02:13:00,2.0647,2.0647,2.06425,2.06425,222500000.0
2008-03-04 02:14:00,2.06425,2.0645,2.06415,2.06435,482800000.0
2008-03-04 02:15:00,2.06435,2.06435,2.06385,2.06395,585800000.0
2008-03-04 02:16:00,2.06395,2.06395,2.06375,2.0639,392300000.0
2008-03-04 02:17:00,2.0639,2.06395,2.06355,2.0637,116000000.0
2008-03-04 02:18:00,2.0637,2.0637,2.06325,2.06325,420200000.0
2008-03-04 02:19:00,2.06325,2.06345,2.06315,2.06315,705200000.0
2008-03-04 02:20:00,2.06315,2.0637,2.06315,2.0637,739700000.0
2008-03-04 02:21:00,2.0637,2.064,2.0636,2.0637,373000000.0
2008-03-04 02:22:00,2.0637,2.06395,2.0636,2.0639,528100000.0
2008-03-04 02:23:00,2.0639,2.0639,2.0618,2.06185,516900000.0
2008-03-04 02:24:00,2.06185,2.06355,2.0617,2.0623,481000000.0
2008-03-04 02:25:00,2.0623,2.06315,2.0621,2.0629,543200000.0
2008-03-04 02:26:00,2.0629,2.06335,2.06255,2.06305,204700000.0
2008-03-04 02:27:00,2.06305,2.06365,2.0627,2.06295,625500000.0
2008-03-04 02:28:00,2.06295,2.06315,2.0628,2.06315,389600000.0
2008-03-04 02:29:00,2.06315,2.06315,2.0627,2.0627,469800000.0
2008-03-04 02:30:00,2.0627,2.0631,2.0627,2.0627,834500000.0
2008-03-04 02:31:00,2.0627,2.06295,2.06265,2.0628,381800000.0
2008-03-04 02:32:00,2.0628,2.06305,2.0628,2.06305,129400000.0
2008-03-04 02:33:00,2.06305,2.0636,2.06305,2.0634,221100000.0
2008-03-04 02:34:00,2.0634,2.0635,2.06325,2.0635,475000000.0
2008-03-04 02:35:00,2.0635,2.06365,2.0629,2.06325,527300000.0
2008-03-04 02:36:00,2.06325,2.06365,2.06305,2.0634,709400000.0
2008-03-04 02:37:00,2.0634,2.06355,2.06305,2.06315,451200000.0
2008-03-04 02:38:00,2.0636,2.0636,2.0628,2.063,704800000.0
2008-03-04 02:39:00,2.063,2.06345,2.063,2.06305,631700000.0
2008-03-04 02:40:00,2.06305,2.06305,2.06245,2.06275,872000000.0
2008-03-04 02:41:00,2.06275,2.06315,2.06275,2.06315,673300000.0
2008-03-04 02:42:00,2.06315,2.06315,2.06315,2.06315,530400000.0
2008-03-04 02:43:00,2.06315,2.06345,2.06315,2.06345,722400000.0
2008-03-04 02:44:00,2.06345,2.06365,2.06335,2.06355,626400000.0
2008-03-04 02:45:00,2.06355,2.06355,2.06295,2.06305,628000000.0
2008-03-04 02:46:00,2.06315,2.06335,2.06305,2.06325,754700000.0
2008-03-04 02:47:00,2.06325,2.06345,2.0632,2.06325,204700000.0
2008-03-04 02:48:00,2.06325,2.06365,2.06325,2.06345,119200000.0
2008-03-04 02:49:00,2.06345,2.0637,2.0634,2.0635,85700000.0
2008-03-04 02:50:00,2.0635,2.0638,2.0635,2.0636,71900000.0
2008-03-04 02:51:00,2.0636,2.0636,2.0633,2.0633,391500000.0
2008-03-04 02:52:00,2.0633,2.064,2.0633,2.064,281300000.0
2008-03-04 02:53:00,2.064,2.0643,2.0637,2.0639,77100000.0
2008-03-04 02:54:00,2.0639,2.06465,2.0638,2.06465,97400000.0
2008-03-04 02:55:00,2.06465,2.0648,2.064,2.0644,318700000.0
2008-03-04 02:56:00,2.0644,2.0645,2.06375,2.06405,245000000.0
2008-03-04 02:57:00,2.06405,2.0642,2.0637,2.0639,69000000.0
2008-03-04 02:58:00,2.0639,2.0639,2.0636,2.0636,89400000.0
2008-03-04 02:59:00,2.0636,2.064,2.06315,2.064,261800000.0
2008-03-04 03:00:00,2.064,2.064,2.0632,2.0639,319400000.0
2008-03-04 03:01:00,2.0639,2.0639,2.0629,2.0629,111200000.0
2008-03-04 03:02:00,2.0629,2.0633,2.06275,2.0632,427500000.0
2008-03-04 03:03:00,2.0632,2.06345,2.0631,2.06335,470300000.0
2008-03-04 03:04:00,2.06335,2.0635,2.06285,2.0629,468200000.0
2008-03-04 03:05:00,2.0629,2.063,2.0628,2.0628,336600000.0
2008-03-04 03:06:00,2.0628,2.06325,2.0628,2.0632,118400000.0
2008-03-04 03:07:00,2.0632,2.0632,2.06265,2.06285,706300000.0
2008-03-04 03:08:00,2.06285,2.0631,2.0628,2.0631,80200000.0
2008-03-04 03:09:00,2.0631,2.0631,2.0626,2.0626,96200000.0
2008-03-04 03:10:00,2.0626,2.06285,2.06215,2.0627,459700000.0
2008-03-04 03:11:00,2.0627,2.0627,2.06185,2.0622,227700000.0
2008-03-04 03:12:00,2.0622,2.0623,2.0618,2.0619,105900000.0
2008-03-04 03:13:00,2.0619,2.06215,2.0619,2.0619,73200000.0
2008-03-04 03:14:00,2.0619,2.0621,2.0619,2.062,207000000.0
2008-03-04 03:15:00,2.062,2.0621,2.062,2.0621,69600000.0
2008-03-04 03:16:00,2.0621,2.0621,2.0617,2.0617,66600000.0
2008-03-04 03:17:00,2.0617,2.0617,2.06135,2.0615,127800000.0
2008-03-04 03:18:00,2.0615,2.06185,2.0615,2.0617,91300000.0
2008-03-04 03:19:00,2.0617,2.0618,2.0614,2.0616,109300000.0
2008-03-04 03:20:00,2.0616,2.0621,2.0616,2.0618,243300000.0
2008-03-04 03:21:00,2.0618,2.062,2.0617,2.062,76900000.0
2008-03-04 03:22:00,2.062,2.0622,2.0619,2.0622,77100000.0
2008-03-04 03:23:00,2.0622,2.0623,2.0618,2.06195,191700000.0
2008-03-04 03:24:00,2.06195,2.0624,2.06195,2.0624,278400000.0
2008-03-04 03:25:00,2.0624,2.0624,2.0624,2.0624,66600000.0
2008-03-04 03:26:00,2.0624,2.0625,2.0621,2.0624,121200000.0
2008-03-04 03:27:00,2.0624,2.0624,2.0624,2.0624,66900000.0
2008-03-04 03:28:00,2.0624,2.063,2.0624,2.063,86100000.0
2008-03-04 03:29:00,2.063,2.063,2.0625,2.0626,186300000.0
2008-03-04 03:30:00,2.0626,2.0626,2.06245,2.0626,81800000.0
2008-03-04 03:31:00,2.0626,2.0631,2.06255,2.0631,139400000.0
2008-03-04 03:32:00,2.0631,2.0631,2.06255,2.06255,104100000.0
2008-03-04 03:33:00,2.06255,2.0629,2.06255,2.0629,193600000.0
2008-03-04 03:34:00,2.0629,2.0629,2.0629,2.0629,66600000.0
2008-03-04 03:35:00,2.0629,2.0629,2.0629,2.0629,67200000.0
2008-03-04 03:36:00,2.0629,2.063,2.0629,2.063,76800000.0
2008-03-04 03:37:00,2.063,2.063,2.063,2.063,67500000.0
2008-03-04 03:38:00,2.063,2.063,2.063,2.063,66900000.0
2008-03-04 03:39:00,2.063,2.06345,2.06285,2.06285,635100000.0
2008-03-04 03:40:00,2.06285,2.06285,2.0627,2.0627,506400000.0
2008-03-04 03:41:00,2.0627,2.06355,2.0627,2.06355,176400000.0
2008-03-04 03:42:00,2.06355,2.0637,2.0635,2.0637,308000000.0
2008-03-04 03:43:00,2.0637,2.0643,2.0637,2.0639,80300000.0
2008-03-04 03:44:00,2.0639,2.06425,2.0639,2.0642,113400000.0
2008-03-04 03:45:00,2.0642,2.0642,2.06355,2.0636,171300000.0
2008-03-04 03:46:00,2.0636,2.06395,2.06355,2.0637,210400000.0
2008-03-04 03:47:00,2.0637,2.0639,2.0637,2.0639,75600000.0
2008-03-04 03:48:00,2.0639,2.0641,2.0639,2.0641,66600000.0
2008-03-04 03:49:00,2.0641,2.0643,2.0639,2.0643,179500000.0
2008-03-04 03:50:00,2.0643,2.0647,2.0643,2.0647,76300000.0
2008-03-04 03:51:00,2.0647,2.065,2.0647,2.0649,70600000.0
2008-03-04 03:52:00,2.0649,2.0652,2.0649,2.0652,74100000.0
2008-03-04 03:53:00,2.0652,2.0654,2.06505,2.0654,162900000.0
2008-03-04 03:54:00,2.0654,2.0654,2.0646,2.0648,232800000.0
2008-03-04 03:55:00,2.0648,2.065,2.06455,2.065,202200000.0
2008-03-04 03:56:00,2.065,2.065,2.0646,2.0649,434600000.0
2008-03-04 03:57:00,2.0649,2.0651,2.06455,2.0651,233400000.0
2008-03-04 03:58:00,2.0651,2.06515,2.0648,2.06515,82400000.0
2008-03-04 03:59:00,2.06515,2.06515,2.0647,2.065,107900000.0
2008-03-04 04:00:00,2.065,2.065,2.065,2.065,67500000.0
2008-03-04 04:01:00,2.065,2.0651,2.06485,2.0651,668500000.0
2008-03-04 04:02:00,2.0651,2.0651,2.0651,2.0651,67500000.0
2008-03-04 04:03:00,2.0651,2.0652,2.065,2.0652,120300000.0
2008-03-04 04:04:00,2.0652,2.0652,2.065,2.0652,79100000.0
2008-03-04 04:05:00,2.0652,2.0652,2.0652,2.0652,66900000.0
2008-03-04 04:06:00,2.0652,2.0653,2.0652,2.0653,69600000.0
2008-03-04 04:07:00,2.0653,2.0653,2.0653,2.0653,67200000.0
2008-03-04 04:08:00,2.0653,2.0653,2.0653,2.0653,67200000.0
2008-03-04 04:09:00,2.0653,2.0653,2.0653,2.0653,66900000.0
2008-03-04 04:10:00,2.0653,2.0654,2.0652,2.0652,70100000.0
2008-03-04 04:11:00,2.0652,2.0653,2.0652,2.0653,73300000.0
2008-03-04 04:12:00,2.0653,2.0653,2.0653,2.0653,66300000.0
2008-03-04 04:13:00,2.0653,2.0658,2.0653,2.0656,84300000.0
2008-03-04 04:14:00,2.0656,2.0656,2.0656,2.0656,66900000.0
2008-03-04 04:15:00,2.0656,2.06565,2.06535,2.0656,165700000.0
2008-03-04 04:16:00,2.0656,2.06625,2.0655,2.0657,359800000.0
2008-03-04 04:17:00,2.0657,2.0661,2.0657,2.0661,103400000.0
2008-03-04 04:18:00,2.0661,2.0666,2.066,2.0662,97900000.0
2008-03-04 04:19:00,2.0662,2.0662,2.0659,2.06615,170200000.0
2008-03-04 04:20:00,2.06615,2.06635,2.066,2.06635,81300000.0
2008-03-04 04:21:00,2.06615,2.0664,2.0661,2.0664,127400000.0
2008-03-04 04:22:00,2.0664,2.06715,2.0664,2.06675,464500000.0
2008-03-04 04:23:00,2.06675,2.06695,2.06675,2.0669,625600000.0
2008-03-04 04:24:00,2.0669,2.0681,2.0669,2.0671,544800000.0
2008-03-04 04:25:00,2.0671,2.0671,2.0671,2.0671,75700000.0
2008-03-04 04:26:00,2.0671,2.0675,2.0671,2.06745,132600000.0
2008-03-04 04:27:00,2.06745,2.06745,2.0672,2.06725,445900000.0
2008-03-04 04:28:00,2.06725,2.06745,2.06725,2.06745,540000000.0
2008-03-04 04:29:00,2.06745,2.06745,2.06725,2.06725,540000000.0
2008-03-04 04:30:00,2.0673,2.06765,2.06725,2.0673,187700000.0
2008-03-04 04:31:00,2.0673,2.0673,2.06725,2.0673,149000000.0
2008-03-04 04:32:00,2.0673,2.0675,2.0673,2.0675,135400000.0
2008-03-04 04:33:00,2.0675,2.06765,2.0675,2.06765,134700000.0
2008-03-04 04:34:00,2.06765,2.068,2.0675,2.068,90600000.0
2008-03-04 04:35:00,2.068,2.068,2.0675,2.0679,86400000.0
2008-03-04 04:36:00,2.0679,2.0679,2.0679,2.0679,67200000.0
2008-03-04 04:37:00,2.0679,2.0679,2.0678,2.0678,67500000.0
2008-03-04 04:38:00,2.0678,2.0678,2.06765,2.06765,511500000.0
2008-03-04 04:39:00,2.06765,2.06765,2.06725,2.06745,600100000.0
2008-03-04 04:40:00,2.06745,2.06745,2.0669,2.06725,512200000.0
2008-03-04 04:41:00,2.06725,2.06725,2.06725,2.06725,540000000.0
2008-03-04 04:42:00,2.06725,2.06725,2.0665,2.0665,497400000.0
2008-03-04 04:43:00,2.0665,2.0667,2.06645,2.0665,381500000.0
2008-03-04 04:44:00,2.06665,2.06685,2.06645,2.06665,238500000.0
2008-03-04 04:45:00,2.06665,2.06665,2.06645,2.0665,469700000.0
2008-03-04 04:46:00,2.0665,2.0665,2.06645,2.06645,197400000.0
2008-03-04 04:47:00,2.06645,2.06645,2.06605,2.0661,678100000.0
2008-03-04 04:48:00,2.0661,2.06645,2.06605,2.06645,295600000.0
2008-03-04 04:49:00,2.06645,2.06655,2.06635,2.06655,611200000.0
2008-03-04 04:50:00,2.06655,2.06655,2.0659,2.0659,480300000.0
2008-03-04 04:51:00,2.0659,2.0659,2.0659,2.0659,67500000.0
2008-03-04 04:52:00,2.0659,2.06615,2.0656,2.06615,140000000.0
2008-03-04 04:53:00,2.06615,2.06615,2.06615,2.06615,535200000.0
2008-03-04 04:54:00,2.06615,2.06615,2.0661,2.0661,144900000.0
2008-03-04 04:55:00,2.0661,2.0661,2.06535,2.06545,374200000.0
2008-03-04 04:56:00,2.06545,2.0656,2.06535,2.0655,218400000.0
2008-03-04 04:57:00,2.0655,2.0656,2.06525,2.0654,360200000.0
2008-03-04 04:58:00,2.0654,2.0657,2.0654,2.0655,73900000.0
2008-03-04 04:59:00,2.0655,2.06555,2.0655,2.0655,71400000.0
2008-03-04 05:00:00,2.0655,2.0655,2.06515,2.06535,453100000.0
2008-03-04 05:01:00,2.06535,2.06535,2.06505,2.06515,527900000.0
2008-03-04 05:02:00,2.06515,2.06555,2.06515,2.06535,569600000.0
2008-03-04 05:03:00,2.06535,2.06545,2.0653,2.06535,530000000.0
2008-03-04 05:04:00,2.06535,2.06535,2.06505,2.0652,560100000.0
2008-03-04 05:05:00,2.0652,2.0656,2.0651,2.0656,317000000.0
2008-03-04 05:06:00,2.0656,2.0656,2.0654,2.0656,73500000.0
2008-03-04 05:07:00,2.0656,2.0656,2.0656,2.0656,67200000.0
2008-03-04 05:08:00,2.0656,2.0656,2.0652,2.0655,130000000.0
2008-03-04 05:09:00,2.0655,2.0657,2.0655,2.0656,75300000.0
2008-03-04 05:10:00,2.0656,2.0657,2.0656,2.0657,67800000.0
2008-03-04 05:11:00,2.0657,2.0657,2.0657,2.0657,67200000.0
2008-03-04 05:12:00,2.0657,2.0657,2.0652,2.0654,79700000.0
2008-03-04 05:13:00,2.0654,2.0654,2.06485,2.0649,193500000.0
2008-03-04 05:14:00,2.0649,2.0652,2.06475,2.0652,359400000.0
2008-03-04 05:15:00,2.0652,2.0656,2.0652,2.0652,131200000.0
2008-03-04 05:16:00,2.0652,2.0654,2.06475,2.06485,262300000.0
2008-03-04 05:17:00,2.06485,2.06525,2.06435,2.0649,373000000.0
2008-03-04 05:18:00,2.0649,2.0651,2.0647,2.0651,186200000.0
2008-03-04 05:19:00,2.0651,2.0651,2.0647,2.0647,375100000.0
2008-03-04 05:20:00,2.0647,2.06535,2.0647,2.06525,241600000.0
2008-03-04 05:21:00,2.06525,2.0658,2.06525,2.0655,504200000.0
2008-03-04 05:22:00,2.0655,2.0658,2.0655,2.06555,314400000.0
2008-03-04 05:23:00,2.06555,2.06555,2.06535,2.06555,779400000.0
2008-03-04 05:24:00,2.06555,2.0665,2.06555,2.06615,532000000.0
2008-03-04 05:25:00,2.06615,2.06615,2.06575,2.06585,513700000.0
2008-03-04 05:26:00,2.06585,2.0661,2.0658,2.0661,522100000.0
2008-03-04 05:27:00,2.0661,2.0666,2.0661,2.06655,517600000.0
2008-03-04 05:28:00,2.0665,2.06655,2.0662,2.06655,538000000.0
2008-03-04 05:29:00,2.06655,2.0666,2.06635,2.06655,647200000.0
2008-03-04 05:30:00,2.06655,2.06695,2.06655,2.06695,740000000.0
2008-03-04 05:31:00,2.06695,2.06775,2.06675,2.06775,596300000.0
2008-03-04 05:32:00,2.06775,2.0678,2.06725,2.06745,508000000.0
2008-03-04 05:33:00,2.06745,2.06765,2.067,2.06745,320400000.0
2008-03-04 05:34:00,2.06745,2.06745,2.06695,2.06705,346500000.0
2008-03-04 05:35:00,2.06705,2.0671,2.06685,2.06685,495800000.0
2008-03-04 05:36:00,2.06685,2.06685,2.06675,2.0668,449500000.0
2008-03-04 05:37:00,2.0668,2.0668,2.0666,2.0668,701600000.0
2008-03-04 05:38:00,2.0668,2.0668,2.0667,2.0667,388600000.0
2008-03-04 05:39:00,2.0667,2.06705,2.0666,2.06685,505300000.0
2008-03-04 05:40:00,2.06685,2.067,2.06625,2.06625,500500000.0
2008-03-04 05:41:00,2.06625,2.0665,2.0662,2.06645,676700000.0
2008-03-04 05:42:00,2.06645,2.0674,2.0662,2.0674,576700000.0
2008-03-04 05:43:00,2.0674,2.06755,2.06715,2.0674,110000000.0
2008-03-04 05:44:00,2.0674,2.06745,2.0671,2.0673,107100000.0
2008-03-04 05:45:00,2.0673,2.06765,2.06725,2.06725,468100000.0
2008-03-04 05:46:00,2.06725,2.0673,2.06725,2.06725,754700000.0
2008-03-04 05:47:00,2.06725,2.06785,2.06695,2.06705,720000000.0
2008-03-04 05:48:00,2.06705,2.06755,2.0662,2.06735,482900000.0
2008-03-04 05:49:00,2.06735,2.0675,2.0671,2.06735,506200000.0
2008-03-04 05:50:00,2.0674,2.0675,2.06655,2.06655,506100000.0
2008-03-04 05:51:00,2.06655,2.06655,2.06635,2.0665,520600000.0
2008-03-04 05:52:00,2.0665,2.0666,2.0664,2.0666,221900000.0
2008-03-04 05:53:00,2.0666,2.0668,2.06655,2.0666,155800000.0
2008-03-04 05:54:00,2.0666,2.06675,2.0666,2.06675,444200000.0
2008-03-04 05:55:00,2.06675,2.06675,2.0664,2.0664,479600000.0
2008-03-04 05:56:00,2.0664,2.0664,2.0663,2.0663,529000000.0
2008-03-04 05:57:00,2.0663,2.0663,2.06595,2.06595,1103000000.0
2008-03-04 05:58:00,2.06595,2.06595,2.06575,2.0659,1426100000.0
2008-03-04 05:59:00,2.0659,2.0661,2.06585,2.06595,976000000.0
2008-03-04 06:00:00,2.06595,2.06595,2.06585,2.06595,841700000.0
2008-03-04 06:01:00,2.06595,2.06595,2.06585,2.06585,839400000.0
2008-03-04 06:02:00,2.06585,2.06605,2.06585,2.06605,646700000.0
2008-03-04 06:03:00,2.06605,2.0663,2.06605,2.0663,182400000.0
2008-03-04 06:04:00,2.0663,2.0664,2.0663,2.0664,180800000.0
2008-03-04 06:05:00,2.0664,2.0666,2.06625,2.06645,195200000.0
2008-03-04 06:06:00,2.06645,2.06665,2.06645,2.06655,182400000.0
2008-03-04 06:07:00,2.06655,2.06655,2.06645,2.06655,181600000.0
2008-03-04 06:08:00,2.06655,2.06655,2.06595,2.06595,177600000.0
2008-03-04 06:09:00,2.06595,2.06595,2.06575,2.06585,276900000.0
2008-03-04 06:10:00,2.06585,2.06615,2.06585,2.06615,264800000.0
2008-03-04 06:11:00,2.06615,2.0666,2.06605,2.0665,178100000.0
2008-03-04 06:12:00,2.0665,2.06665,2.0664,2.06665,429800000.0
2008-03-04 06:13:00,2.06665,2.06665,2.06645,2.06645,510600000.0
2008-03-04 06:14:00,2.06645,2.06665,2.06645,2.06655,525800000.0
2008-03-04 06:15:00,2.06655,2.06685,2.06655,2.06675,515200000.0
2008-03-04 06:16:00,2.06675,2.0671,2.06655,2.0671,376000000.0
2008-03-04 06:17:00,2.0671,2.0673,2.06685,2.0669,159000000.0
2008-03-04 06:18:00,2.0669,2.06705,2.0669,2.067,350500000.0
2008-03-04 06:19:00,2.067,2.0673,2.0669,2.0672,515000000.0
2008-03-04 06:20:00,2.0672,2.0673,2.0669,2.067,317300000.0
2008-03-04 06:21:00,2.067,2.06705,2.067,2.06705,533900000.0
2008-03-04 06:22:00,2.06705,2.0671,2.067,2.06705,515400000.0
2008-03-04 06:23:00,2.06705,2.0671,2.06675,2.06675,494500000.0
2008-03-04 06:24:00,2.06675,2.06685,2.06665,2.06685,852000000.0
2008-03-04 06:25:00,2.06685,2.0671,2.06685,2.06695,760800000.0
2008-03-04 06:26:00,2.06695,2.0671,2.0663,2.0663,518300000.0
2008-03-04 06:27:00,2.0663,2.06655,2.06625,2.06625,845700000.0
2008-03-04 06:28:00,2.06625,2.06645,2.06575,2.0659,496200000.0
2008-03-04 06:29:00,2.0659,2.06625,2.0657,2.06605,254700000.0
2008-03-04 06:30:00,2.06605,2.0668,2.06605,2.06665,213500000.0
2008-03-04 06:31:00,2.06665,2.06675,2.0663,2.0663,146900000.0
2008-03-04 06:32:00,2.06635,2.06665,2.06635,2.0666,194700000.0
2008-03-04 06:33:00,2.0666,2.0666,2.06635,2.0666,141800000.0
2008-03-04 06:34:00,2.0666,2.06705,2.0664,2.06685,170300000.0
2008-03-04 06:35:00,2.06685,2.06685,2.06625,2.0665,167900000.0
2008-03-04 06:36:00,2.0665,2.0668,2.06645,2.06655,111700000.0
2008-03-04 06:37:00,2.06655,2.0667,2.0664,2.0664,138500000.0
2008-03-04 06:38:00,2.0664,2.06645,2.06635,2.06635,111500000.0
2008-03-04 06:39:00,2.06635,2.0666,2.06635,2.0664,109800000.0
2008-03-04 06:40:00,2.0664,2.0664,2.0663,2.0664,112700000.0
2008-03-04 06:41:00,2.0664,2.0664,2.0663,2.0664,327700000.0
2008-03-04 06:42:00,2.0664,2.0664,2.0663,2.0663,113200000.0
2008-03-04 06:43:00,2.0663,2.0664,2.0661,2.06615,119100000.0
2008-03-04 06:44:00,2.06615,2.06655,2.06615,2.06645,143000000.0
2008-03-04 06:45:00,2.06645,2.06655,2.0664,2.06645,116700000.0
2008-03-04 06:46:00,2.06645,2.0671,2.06635,2.0669,207700000.0
2008-03-04 06:47:00,2.0668,2.067,2.0661,2.0663,176000000.0
2008-03-04 06:48:00,2.0663,2.0666,2.06625,2.0666,439600000.0
2008-03-04 06:49:00,2.0666,2.0676,2.0666,2.06745,126200000.0
2008-03-04 06:50:00,2.0674,2.0678,2.06725,2.06755,491600000.0
2008-03-04 06:51:00,2.06755,2.06805,2.06755,2.0679,139400000.0
2008-03-04 06:52:00,2.0679,2.06815,2.06745,2.06745,113400000.0
2008-03-04 06:53:00,2.06745,2.0678,2.06745,2.06765,111300000.0
2008-03-04 06:54:00,2.06765,2.0686,2.06765,2.06855,155500000.0
2008-03-04 06:55:00,2.06855,2.0686,2.06795,2.06805,121800000.0
2008-03-04 06:56:00,2.06805,2.0685,2.06795,2.0682,164700000.0
2008-03-04 06:57:00,2.0682,2.06865,2.0682,2.0685,194300000.0
2008-03-04 06:58:00,2.0685,2.06855,2.06825,2.06825,188000000.0
2008-03-04 06:59:00,2.0684,2.0685,2.0683,2.0684,193600000.0
2008-03-04 07:00:00,2.0684,2.0684,2.06825,2.06835,184600000.0
2008-03-04 07:01:00,2.06835,2.06845,2.06825,2.0684,175600000.0
2008-03-04 07:02:00,2.0684,2.06845,2.0684,2.0684,149900000.0
2008-03-04 07:03:00,2.0684,2.0684,2.0682,2.0683,93100000.0
2008-03-04 07:04:00,2.0683,2.0683,2.0673,2.068,267100000.0
2008-03-04 07:05:00,2.068,2.0681,2.0679,2.0679,112100000.0
2008-03-04 07:06:00,2.0679,2.06835,2.0678,2.0683,147700000.0
2008-03-04 07:07:00,2.06835,2.06835,2.06775,2.0681,134000000.0
2008-03-04 07:08:00,2.0681,2.0684,2.068,2.06815,153600000.0
2008-03-04 07:09:00,2.06815,2.0684,2.06815,2.06825,116600000.0
2008-03-04 07:10:00,2.06825,2.0683,2.06815,2.0683,112300000.0
2008-03-04 07:11:00,2.0683,2.06835,2.0676,2.06785,324200000.0
2008-03-04 07:12:00,2.06785,2.06785,2.0677,2.0677,163600000.0
2008-03-04 07:13:00,2.0677,2.0679,2.0675,2.0675,222300000.0
2008-03-04 07:14:00,2.0675,2.0678,2.0675,2.0677,517800000.0
2008-03-04 07:15:00,2.0677,2.06795,2.0677,2.0677,510700000.0
2008-03-04 07:16:00,2.0677,2.0678,2.0674,2.06755,521600000.0
2008-03-04 07:17:00,2.06755,2.0677,2.0674,2.0676,469800000.0
2008-03-04 07:18:00,2.0676,2.0678,2.0676,2.0676,502800000.0
2008-03-04 07:19:00,2.0676,2.0677,2.0676,2.0676,544100000.0
2008-03-04 07:20:00,2.0676,2.0676,2.06755,2.0676,439800000.0
2008-03-04 07:21:00,2.0676,2.0677,2.06755,2.0677,411100000.0
2008-03-04 07:22:00,2.0677,2.0678,2.0675,2.06775,529400000.0
2008-03-04 07:23:00,2.0678,2.068,2.06775,2.068,454100000.0
2008-03-04 07:24:00,2.068,2.06805,2.0679,2.0679,345900000.0
2008-03-04 07:25:00,2.0679,2.0681,2.06785,2.0681,436300000.0
2008-03-04 07:26:00,2.0681,2.0681,2.0678,2.0678,470100000.0
2008-03-04 07:27:00,2.0678,2.068,2.0675,2.06775,519700000.0
2008-03-04 07:28:00,2.06775,2.06785,2.06755,2.06785,724800000.0
2008-03-04 07:29:00,2.06785,2.06805,2.0678,2.0679,803700000.0
2008-03-04 07:30:00,2.0679,2.0679,2.0679,2.0679,515200000.0
2008-03-04 07:31:00,2.0679,2.06795,2.0679,2.06795,985800000.0
2008-03-04 07:32:00,2.06795,2.06795,2.06775,2.06775,1151100000.0
2008-03-04 07:33:00,2.06775,2.06785,2.06775,2.06775,959100000.0
2008-03-04 07:34:00,2.06775,2.0679,2.06775,2.0678,909100000.0
2008-03-04 07:35:00,2.0678,2.068,2.0678,2.06795,521200000.0
2008-03-04 07:36:00,2.06795,2.06795,2.06745,2.0676,740800000.0
2008-03-04 07:37:00,2.0676,2.06825,2.0676,2.06825,513900000.0
2008-03-04 07:38:00,2.06825,2.06835,2.06795,2.06835,137500000.0
2008-03-04 07:39:00,2.06835,2.0684,2.06805,2.06825,112600000.0
2008-03-04 07:40:00,2.06825,2.06825,2.06795,2.06825,608400000.0
2008-03-04 07:41:00,2.06825,2.06825,2.06815,2.06815,1036800000.0
2008-03-04 07:42:00,2.06815,2.06875,2.068,2.06845,673400000.0
2008-03-04 07:43:00,2.06845,2.06845,2.06805,2.06805,904500000.0
2008-03-04 07:44:00,2.06805,2.06845,2.06805,2.0682,1062800000.0
2008-03-04 07:45:00,2.0681,2.06845,2.06805,2.0684,792100000.0
2008-03-04 07:46:00,2.0684,2.0685,2.0683,2.0683,67800000.0
2008-03-04 07:47:00,2.0683,2.06835,2.06815,2.06835,351300000.0
2008-03-04 07:48:00,2.06835,2.06835,2.06825,2.06835,554400000.0
2008-03-04 07:49:00,2.06835,2.0686,2.06835,2.06835,532000000.0
2008-03-04 07:50:00,2.06835,2.06855,2.06815,2.06855,545600000.0
2008-03-04 07:51:00,2.06855,2.06855,2.0684,2.06855,532600000.0
2008-03-04 07:52:00,2.06855,2.06855,2.06815,2.06815,644800000.0
2008-03-04 07:53:00,2.06815,2.0686,2.06815,2.0684,403100000.0
2008-03-04 07:54:00,2.0684,2.0684,2.0684,2.0684,65700000.0
2008-03-04 07:55:00,2.0684,2.0686,2.0684,2.0684,75300000.0
2008-03-04 07:56:00,2.0684,2.0684,2.0684,2.0684,67200000.0
2008-03-04 07:57:00,2.0684,2.0686,2.0684,2.0686,188100000.0
2008-03-04 07:58:00,2.0686,2.0687,2.06835,2.06835,532700000.0
2008-03-04 07:59:00,2.06835,2.06835,2.06815,2.06835,805500000.0
2008-03-04 08:00:00,2.06835,2.06835,2.06745,2.06745,794400000.0
2008-03-04 08:01:00,2.06745,2.06745,2.0672,2.0672,464200000.0
2008-03-04 08:02:00,2.0672,2.06765,2.0671,2.06765,543300000.0
2008-03-04 08:03:00,2.06765,2.06765,2.0674,2.0674,724700000.0
2008-03-04 08:04:00,2.0674,2.06755,2.0669,2.06755,660200000.0
2008-03-04 08:05:00,2.06755,2.06785,2.06755,2.06785,894500000.0
2008-03-04 08:06:00,2.06785,2.06795,2.06785,2.06785,716500000.0
2008-03-04 08:07:00,2.06785,2.06815,2.06785,2.06785,795500000.0
2008-03-04 08:08:00,2.06785,2.06825,2.0677,2.06785,702600000.0
2008-03-04 08:09:00,2.06785,2.06805,2.06785,2.06785,1167700000.0
2008-03-04 08:10:00,2.06785,2.0682,2.06775,2.06785,568100000.0
2008-03-04 08:11:00,2.06805,2.0683,2.06795,2.06825,579900000.0
2008-03-04 08:12:00,2.06825,2.06825,2.06795,2.06795,802800000.0
2008-03-04 08:13:00,2.06795,2.06815,2.0678,2.06795,759300000.0
2008-03-04 08:14:00,2.06795,2.0682,2.06755,2.0682,509100000.0
2008-03-04 08:15:00,2.0682,2.0683,2.06815,2.0682,506600000.0
2008-03-04 08:16:00,2.0682,2.0682,2.06785,2.06785,445900000.0
2008-03-04 08:17:00,2.06785,2.06795,2.0678,2.0678,632200000.0
2008-03-04 08:18:00,2.0678,2.0679,2.06755,2.06755,413600000.0
2008-03-04 08:19:00,2.06755,2.06795,2.06745,2.06785,701000000.0
2008-03-04 08:20:00,2.06785,2.06785,2.06735,2.06735,619000000.0
2008-03-04 08:21:00,2.06735,2.0674,2.0672,2.06725,600100000.0
2008-03-04 08:22:00,2.06725,2.06765,2.0672,2.0674,521800000.0
2008-03-04 08:23:00,2.0674,2.06765,2.0674,2.0675,491500000.0
2008-03-04 08:24:00,2.0675,2.0677,2.0674,2.0674,298300000.0
2008-03-04 08:25:00,2.0674,2.06755,2.0674,2.06745,80300000.0
2008-03-04 08:26:00,2.0674,2.06745,2.06735,2.0674,294900000.0
2008-03-04 08:27:00,2.0674,2.0676,2.0674,2.0674,133400000.0
2008-03-04 08:28:00,2.0674,2.0674,2.06705,2.0671,231100000.0
2008-03-04 08:29:00,2.0671,2.0673,2.0671,2.0673,69100000.0
2008-03-04 08:30:00,2.06725,2.0674,2.0672,2.0674,64200000.0
2008-03-04 08:31:00,2.0675,2.0676,2.06735,2.06735,137800000.0
2008-03-04 08:32:00,2.06735,2.06735,2.067,2.067,562700000.0
2008-03-04 08:33:00,2.067,2.06715,2.067,2.06715,71600000.0
2008-03-04 08:34:00,2.06715,2.06725,2.06715,2.06725,74600000.0
2008-03-04 08:35:00,2.06725,2.0673,2.06725,2.06725,123800000.0
2008-03-04 08:36:00,2.06725,2.06725,2.06715,2.06725,517900000.0
2008-03-04 08:37:00,2.06725,2.0679,2.06715,2.0679,234700000.0
2008-03-04 08:38:00,2.068,2.0691,2.0679,2.0686,152600000.0
2008-03-04 08:39:00,2.0686,2.0687,2.0685,2.06865,168700000.0
2008-03-04 08:40:00,2.06865,2.06935,2.06865,2.06925,75000000.0
2008-03-04 08:41:00,2.06925,2.06975,2.0692,2.0697,284700000.0
2008-03-04 08:42:00,2.0697,2.0697,2.0691,2.0692,87500000.0
2008-03-04 08:43:00,2.0692,2.0695,2.06885,2.0693,175500000.0
2008-03-04 08:44:00,2.0693,2.0694,2.069,2.069,129600000.0
2008-03-04 08:45:00,2.069,2.06905,2.06805,2.069,401600000.0
2008-03-04 08:46:00,2.069,2.0692,2.06825,2.0683,79700000.0
2008-03-04 08:47:00,2.06805,2.06865,2.06775,2.0682,104900000.0
2008-03-04 08:48:00,2.0682,2.0689,2.0678,2.0688,156100000.0
2008-03-04 08:49:00,2.0688,2.069,2.0679,2.0681,120500000.0
2008-03-04 08:50:00,2.06825,2.0687,2.0681,2.06815,137100000.0
2008-03-04 08:51:00,2.06815,2.0684,2.0679,2.0683,148600000.0
2008-03-04 08:52:00,2.0683,2.0685,2.068,2.0685,70900000.0
2008-03-04 08:53:00,2.0685,2.0685,2.06815,2.0683,68600000.0
2008-03-04 08:54:00,2.0683,2.0685,2.0681,2.0684,140300000.0
2008-03-04 08:55:00,2.0684,2.06855,2.06815,2.06825,72100000.0
2008-03-04 08:56:00,2.06825,2.0686,2.068,2.0686,70400000.0
2008-03-04 08:57:00,2.0686,2.0691,2.0686,2.0691,72900000.0
2008-03-04 08:58:00,2.0691,2.0691,2.0686,2.069,82300000.0
2008-03-04 08:59:00,2.069,2.06945,2.0689,2.06935,76200000.0
2008-03-04 09:00:00,2.06935,2.0706,2.06935,2.07,171300000.0
2008-03-04 09:01:00,2.0698,2.0698,2.0695,2.0697,304100000.0
2008-03-04 09:02:00,2.0697,2.06975,2.0692,2.0693,130200000.0
2008-03-04 09:03:00,2.0693,2.06975,2.0691,2.0695,117100000.0
2008-03-04 09:04:00,2.0695,2.0697,2.06905,2.0695,156100000.0
2008-03-04 09:05:00,2.0695,2.0695,2.06925,2.0695,176700000.0
2008-03-04 09:06:00,2.0695,2.0695,2.0691,2.06935,162800000.0
2008-03-04 09:07:00,2.06935,2.0697,2.0693,2.0697,108200000.0
2008-03-04 09:08:00,2.0697,2.0697,2.0692,2.0692,119500000.0
2008-03-04 09:09:00,2.0692,2.0694,2.06895,2.0693,90800000.0
2008-03-04 09:10:00,2.0693,2.06985,2.06915,2.06945,335100000.0
2008-03-04 09:11:00,2.06945,2.06965,2.069,2.06925,431300000.0
2008-03-04 09:12:00,2.06925,2.06985,2.0692,2.0698,258600000.0
2008-03-04 09:13:00,2.0698,2.07005,2.0692,2.0694,418300000.0
2008-03-04 09:14:00,2.0694,2.06945,2.0686,2.0688,557500000.0
2008-03-04 09:15:00,2.0688,2.06885,2.06805,2.0681,586200000.0
2008-03-04 09:16:00,2.0681,2.0684,2.06785,2.0683,530600000.0
2008-03-04 09:17:00,2.0683,2.0684,2.068,2.0682,333600000.0
2008-03-04 09:18:00,2.0682,2.0686,2.0682,2.0686,309500000.0
2008-03-04 09:19:00,2.0686,2.0689,2.0683,2.06835,279400000.0
2008-03-04 09:20:00,2.06835,2.0686,2.06825,2.0686,440000000.0
2008-03-04 09:21:00,2.0686,2.0687,2.06845,2.0685,220200000.0
2008-03-04 09:22:00,2.0685,2.0686,2.0681,2.06815,363900000.0
2008-03-04 09:23:00,2.06815,2.06855,2.06795,2.06815,357900000.0
2008-03-04 09:24:00,2.0682,2.06855,2.06805,2.06825,494900000.0
2008-03-04 09:25:00,2.06825,2.0683,2.0671,2.06745,356700000.0
2008-03-04 09:26:00,2.0674,2.0678,2.06735,2.0678,238700000.0
2008-03-04 09:27:00,2.0678,2.068,2.06735,2.06745,341200000.0
2008-03-04 09:28:00,2.06745,2.0679,2.0672,2.0678,438400000.0
2008-03-04 09:29:00,2.0678,2.06785,2.06685,2.0674,411900000.0
2008-03-04 09:30:00,2.0674,2.06785,2.067,2.0676,394700000.0
2008-03-04 09:31:00,2.06755,2.06755,2.06675,2.06675,418400000.0
2008-03-04 09:32:00,2.06675,2.067,2.06625,2.0664,321000000.0
2008-03-04 09:33:00,2.0664,2.06645,2.0656,2.0661,150200000.0
2008-03-04 09:34:00,2.06615,2.0666,2.0661,2.0665,154000000.0
2008-03-04 09:35:00,2.0665,2.06705,2.0664,2.06695,75500000.0
2008-03-04 09:36:00,2.06695,2.06775,2.06675,2.0669,254800000.0
2008-03-04 09:37:00,2.0669,2.0674,2.0663,2.0666,327000000.0
2008-03-04 09:38:00,2.0665,2.06675,2.066,2.06615,245000000.0
2008-03-04 09:39:00,2.06615,2.0662,2.0655,2.06585,125500000.0
2008-03-04 09:40:00,2.06585,2.06585,2.0652,2.0655,167600000.0
2008-03-04 09:41:00,2.0657,2.0661,2.0657,2.06585,182800000.0
2008-03-04 09:42:00,2.06585,2.06585,2.06535,2.06565,477800000.0
2008-03-04 09:43:00,2.06565,2.06625,2.06565,2.0659,354300000.0
2008-03-04 09:44:00,2.0659,2.0668,2.0657,2.0665,353300000.0
2008-03-04 09:45:00,2.0665,2.067,2.06635,2.0667,159500000.0
2008-03-04 09:46:00,2.0667,2.0677,2.0666,2.0677,168900000.0
2008-03-04 09:47:00,2.0677,2.0687,2.0677,2.0682,215400000.0
2008-03-04 09:48:00,2.0682,2.06855,2.06795,2.0683,290700000.0
2008-03-04 09:49:00,2.0683,2.0688,2.068,2.068,92100000.0
2008-03-04 09:50:00,2.068,2.0682,2.0676,2.06785,112700000.0
2008-03-04 09:51:00,2.06785,2.0681,2.0672,2.0676,170200000.0
2008-03-04 09:52:00,2.0676,2.0677,2.067,2.0674,167200000.0
2008-03-04 09:53:00,2.0674,2.0676,2.06725,2.0675,307400000.0
2008-03-04 09:54:00,2.0675,2.0675,2.0666,2.0666,99400000.0
2008-03-04 09:55:00,2.0666,2.0675,2.0666,2.0673,116000000.0
2008-03-04 09:56:00,2.0673,2.06755,2.0672,2.0674,369600000.0
2008-03-04 09:57:00,2.0674,2.0674,2.06695,2.06715,239400000.0
2008-03-04 09:58:00,2.06715,2.06785,2.06715,2.06785,350000000.0
2008-03-04 09:59:00,2.06785,2.0685,2.06745,2.06745,174800000.0
2008-03-04 10:00:00,2.0673,2.0677,2.06725,2.0674,174900000.0
2008-03-04 10:01:00,2.0675,2.0677,2.0673,2.0677,168000000.0
2008-03-04 10:02:00,2.0677,2.0677,2.0674,2.0676,66600000.0
2008-03-04 10:03:00,2.0676,2.0676,2.06695,2.06695,104800000.0
2008-03-04 10:04:00,2.0669,2.06705,2.0664,2.0667,209700000.0
2008-03-04 10:05:00,2.0667,2.0668,2.06615,2.0663,251600000.0
2008-03-04 10:06:00,2.0663,2.06715,2.0663,2.0671,229700000.0
2008-03-04 10:07:00,2.0671,2.0675,2.0671,2.0674,233100000.0
2008-03-04 10:08:00,2.0674,2.06755,2.06725,2.06735,133200000.0
2008-03-04 10:09:00,2.06735,2.0676,2.0673,2.0674,142400000.0
2008-03-04 10:10:00,2.0674,2.06745,2.067,2.0672,338900000.0
2008-03-04 10:11:00,2.0672,2.06775,2.0672,2.0677,227100000.0
2008-03-04 10:12:00,2.0678,2.068,2.0674,2.0678,86700000.0
2008-03-04 10:13:00,2.0678,2.0682,2.0678,2.068,66000000.0
2008-03-04 10:14:00,2.068,2.0684,2.068,2.0684,67800000.0
2008-03-04 10:15:00,2.0684,2.0686,2.0683,2.0683,130600000.0
2008-03-04 10:16:00,2.0683,2.0687,2.0676,2.0676,117300000.0
2008-03-04 10:17:00,2.0676,2.0678,2.0674,2.0677,92100000.0
2008-03-04 10:18:00,2.0677,2.0679,2.0676,2.06775,99200000.0
2008-03-04 10:19:00,2.06775,2.0682,2.06755,2.0677,231000000.0
2008-03-04 10:20:00,2.0677,2.0679,2.0676,2.0678,184000000.0
2008-03-04 10:21:00,2.0678,2.0679,2.0674,2.0679,93600000.0
2008-03-04 10:22:00,2.0679,2.06795,2.0675,2.0677,123300000.0
2008-03-04 10:23:00,2.0677,2.06785,2.06725,2.0673,133600000.0
2008-03-04 10:24:00,2.0673,2.0677,2.06725,2.0675,106900000.0
2008-03-04 10:25:00,2.0675,2.06805,2.06715,2.0673,103900000.0
2008-03-04 10:26:00,2.0673,2.0677,2.0673,2.0673,108100000.0
2008-03-04 10:27:00,2.0673,2.0674,2.067,2.0674,196500000.0
2008-03-04 10:28:00,2.0674,2.06755,2.0673,2.0675,137100000.0
2008-03-04 10:29:00,2.0675,2.0676,2.06705,2.06705,208200000.0
2008-03-04 10:30:00,2.06705,2.0676,2.067,2.0675,150300000.0
2008-03-04 10:31:00,2.0675,2.06785,2.0675,2.06785,111400000.0
2008-03-04 10:32:00,2.06785,2.06795,2.0672,2.0675,142100000.0
2008-03-04 10:33:00,2.0675,2.0675,2.067,2.067,275300000.0
2008-03-04 10:34:00,2.067,2.0672,2.06685,2.0671,218600000.0
2008-03-04 10:35:00,2.067,2.0675,2.0667,2.0674,218800000.0
2008-03-04 10:36:00,2.0674,2.0677,2.0672,2.0675,110500000.0
2008-03-04 10:37:00,2.0674,2.0674,2.0672,2.0674,103100000.0
2008-03-04 10:38:00,2.0674,2.0676,2.06725,2.0676,90800000.0
2008-03-04 10:39:00,2.0676,2.0681,2.0676,2.068,191100000.0
2008-03-04 10:40:00,2.068,2.0681,2.0678,2.0679,102000000.0
2008-03-04 10:41:00,2.0679,2.0682,2.06755,2.06755,192600000.0
2008-03-04 10:42:00,2.06765,2.06815,2.06755,2.06805,556200000.0
2008-03-04 10:43:00,2.06805,2.0682,2.0678,2.06805,210400000.0
2008-03-04 10:44:00,2.06805,2.06825,2.068,2.06825,234000000.0
2008-03-04 10:45:00,2.06835,2.0688,2.0681,2.0688,133400000.0
2008-03-04 10:46:00,2.0688,2.06925,2.0686,2.0686,125900000.0
2008-03-04 10:47:00,2.0686,2.0687,2.0683,2.0686,153200000.0
2008-03-04 10:48:00,2.0686,2.0689,2.0685,2.0686,107200000.0
2008-03-04 10:49:00,2.0686,2.0686,2.0679,2.0685,168800000.0
2008-03-04 10:50:00,2.0685,2.0686,2.0683,2.0684,89900000.0
2008-03-04 10:51:00,2.0684,2.0688,2.0683,2.06865,190400000.0
2008-03-04 10:52:00,2.0686,2.0689,2.06845,2.0687,222200000.0
2008-03-04 10:53:00,2.0687,2.0692,2.0687,2.0691,207200000.0
2008-03-04 10:54:00,2.0691,2.07,2.0691,2.0698,253700000.0
2008-03-04 10:55:00,2.0698,2.0701,2.0698,2.0698,94400000.0
2008-03-04 10:56:00,2.0698,2.0703,2.0695,2.07,117600000.0
2008-03-04 10:57:00,2.07,2.07,2.0695,2.0699,369700000.0
2008-03-04 10:58:00,2.0699,2.07,2.0694,2.0695,164400000.0
2008-03-04 10:59:00,2.0695,2.0695,2.06755,2.06755,115000000.0
2008-03-04 11:00:00,2.06755,2.0678,2.0674,2.0676,156900000.0
2008-03-04 11:01:00,2.0677,2.0682,2.0674,2.0681,139200000.0
2008-03-04 11:02:00,2.0681,2.0682,2.068,2.06815,85300000.0
2008-03-04 11:03:00,2.0681,2.0682,2.0677,2.06785,100800000.0
2008-03-04 11:04:00,2.06785,2.0682,2.06695,2.0672,145800000.0
2008-03-04 11:05:00,2.0672,2.0676,2.0672,2.06745,125700000.0
2008-03-04 11:06:00,2.06745,2.0675,2.0672,2.0674,153600000.0
2008-03-04 11:07:00,2.0674,2.0677,2.0671,2.0675,95200000.0
2008-03-04 11:08:00,2.0675,2.0677,2.0667,2.0669,154700000.0
2008-03-04 11:09:00,2.0669,2.06695,2.0666,2.0667,84200000.0
2008-03-04 11:10:00,2.0667,2.0674,2.0666,2.06725,134300000.0
2008-03-04 11:11:00,2.06725,2.06735,2.06685,2.0673,105000000.0
2008-03-04 11:12:00,2.0673,2.0675,2.0672,2.0672,97200000.0
2008-03-04 11:13:00,2.0672,2.06755,2.0671,2.06725,119800000.0
2008-03-04 11:14:00,2.0672,2.0673,2.06695,2.0672,91300000.0
2008-03-04 11:15:00,2.0672,2.0672,2.0667,2.0667,79200000.0
2008-03-04 11:16:00,2.0667,2.0667,2.0661,2.0666,102600000.0
2008-03-04 11:17:00,2.0666,2.0668,2.066,2.066,119100000.0
2008-03-04 11:18:00,2.066,2.0662,2.0656,2.0658,161000000.0
2008-03-04 11:19:00,2.0658,2.066,2.0655,2.0656,167600000.0
2008-03-04 11:20:00,2.0656,2.0658,2.06545,2.0656,221400000.0
2008-03-04 11:21:00,2.0656,2.0656,2.0653,2.0654,256300000.0
2008-03-04 11:22:00,2.0654,2.0656,2.0653,2.0656,122700000.0
2008-03-04 11:23:00,2.0656,2.0658,2.0653,2.06555,167100000.0
2008-03-04 11:24:00,2.06555,2.0658,2.0646,2.0647,193700000.0
2008-03-04 11:25:00,2.0647,2.0652,2.0647,2.0648,117200000.0
2008-03-04 11:26:00,2.06465,2.0654,2.0646,2.06495,230100000.0
2008-03-04 11:27:00,2.06495,2.0655,2.0648,2.06525,194700000.0
2008-03-04 11:28:00,2.06525,2.0659,2.06525,2.0654,130200000.0
2008-03-04 11:29:00,2.0654,2.0656,2.06515,2.0653,197000000.0
2008-03-04 11:30:00,2.0653,2.0655,2.0651,2.06525,374900000.0
2008-03-04 11:31:00,2.06525,2.0658,2.0651,2.0656,161200000.0
2008-03-04 11:32:00,2.0656,2.0658,2.0656,2.0658,87600000.0
2008-03-04 11:33:00,2.0658,2.0662,2.0658,2.0662,95100000.0
2008-03-04 11:34:00,2.0662,2.0664,2.066,2.0662,86500000.0
2008-03-04 11:35:00,2.0662,2.0662,2.0658,2.0662,125100000.0
2008-03-04 11:36:00,2.0662,2.0662,2.0652,2.0657,398600000.0
2008-03-04 11:37:00,2.0657,2.0657,2.06525,2.0655,407900000.0
2008-03-04 11:38:00,2.0655,2.0655,2.065,2.0651,251300000.0
2008-03-04 11:39:00,2.0651,2.0653,2.06455,2.06455,150800000.0
2008-03-04 11:40:00,2.0644,2.0645,2.0638,2.0642,238100000.0
2008-03-04 11:41:00,2.0642,2.0643,2.0642,2.0642,102600000.0
2008-03-04 11:42:00,2.0642,2.0644,2.0636,2.0636,273300000.0
2008-03-04 11:43:00,2.0636,2.0639,2.0633,2.0636,235700000.0
2008-03-04 11:44:00,2.0636,2.0637,2.0634,2.0636,144700000.0
2008-03-04 11:45:00,2.0636,2.0637,2.063,2.063,104000000.0
2008-03-04 11:46:00,2.063,2.0631,2.06125,2.06135,291100000.0
2008-03-04 11:47:00,2.0612,2.0617,2.05945,2.061,398700000.0
2008-03-04 11:48:00,2.061,2.06135,2.0604,2.06135,245400000.0
2008-03-04 11:49:00,2.06125,2.0622,2.06115,2.0622,159900000.0
2008-03-04 11:50:00,2.0622,2.0622,2.06165,2.0621,90200000.0
2008-03-04 11:51:00,2.0621,2.0627,2.0617,2.0617,120000000.0
2008-03-04 11:52:00,2.0618,2.0619,2.0614,2.0614,66700000.0
2008-03-04 11:53:00,2.0614,2.0619,2.0613,2.0614,91600000.0
2008-03-04 11:54:00,2.0614,2.062,2.0612,2.0614,173400000.0
2008-03-04 11:55:00,2.0614,2.0616,2.0607,2.0612,102100000.0
2008-03-04 11:56:00,2.0612,2.0613,2.0605,2.0608,98000000.0
2008-03-04 11:57:00,2.0608,2.0614,2.06065,2.0614,102300000.0
2008-03-04 11:58:00,2.0614,2.062,2.0611,2.062,130200000.0
2008-03-04 11:59:00,2.062,2.0623,2.0616,2.0623,143700000.0
2008-03-04 12:00:00,2.0623,2.0625,2.0619,2.0622,185900000.0
2008-03-04 12:01:00,2.0622,2.0624,2.0622,2.0623,175000000.0
2008-03-04 12:02:00,2.0623,2.0637,2.0623,2.0636,187900000.0
2008-03-04 12:03:00,2.0636,2.0638,2.0631,2.0635,126000000.0
2008-03-04 12:04:00,2.0635,2.0638,2.0632,2.0634,133200000.0
2008-03-04 12:05:00,2.0634,2.0636,2.0632,2.06325,283700000.0
2008-03-04 12:06:00,2.06325,2.06345,2.0629,2.0631,212700000.0
2008-03-04 12:07:00,2.0631,2.0644,2.0631,2.064,110000000.0
2008-03-04 12:08:00,2.064,2.064,2.0627,2.0628,105700000.0
2008-03-04 12:09:00,2.0628,2.063,2.0624,2.0626,218200000.0
2008-03-04 12:10:00,2.0626,2.06265,2.0618,2.062,508400000.0
2008-03-04 12:11:00,2.062,2.0636,2.062,2.0636,151100000.0
2008-03-04 12:12:00,2.0636,2.0636,2.0634,2.0634,66900000.0
2008-03-04 12:13:00,2.0634,2.0635,2.0628,2.0628,167600000.0
2008-03-04 12:14:00,2.06285,2.0636,2.0628,2.0636,108700000.0
2008-03-04 12:15:00,2.0636,2.0637,2.0634,2.06345,101400000.0
2008-03-04 12:16:00,2.06345,2.0642,2.06345,2.06415,87700000.0
2008-03-04 12:17:00,2.06415,2.0642,2.064,2.0642,100000000.0
2008-03-04 12:18:00,2.0642,2.0643,2.0641,2.0643,79800000.0
2008-03-04 12:19:00,2.0643,2.0651,2.0643,2.0644,103500000.0
2008-03-04 12:20:00,2.0644,2.0647,2.0644,2.0647,124600000.0
2008-03-04 12:21:00,2.0647,2.0648,2.0644,2.0646,145900000.0
2008-03-04 12:22:00,2.0646,2.0646,2.0642,2.0645,122800000.0
2008-03-04 12:23:00,2.0645,2.0645,2.0637,2.0639,79700000.0
2008-03-04 12:24:00,2.0639,2.0639,2.0634,2.0634,127400000.0
2008-03-04 12:25:00,2.0634,2.0635,2.0627,2.0631,121300000.0
2008-03-04 12:26:00,2.0631,2.0637,2.0631,2.0637,73900000.0
2008-03-04 12:27:00,2.0637,2.0637,2.0633,2.0634,200700000.0
2008-03-04 12:28:00,2.0634,2.0635,2.0633,2.0635,157100000.0
2008-03-04 12:29:00,2.0635,2.0635,2.0629,2.06305,208900000.0
2008-03-04 12:30:00,2.06305,2.0635,2.063,2.0634,305200000.0
2008-03-04 12:31:00,2.0634,2.064,2.0634,2.0639,326700000.0
2008-03-04 12:32:00,2.0639,2.06395,2.06285,2.06305,165200000.0
2008-03-04 12:33:00,2.06305,2.0634,2.0628,2.0633,357300000.0
2008-03-04 12:34:00,2.0633,2.0634,2.063,2.0632,101900000.0
2008-03-04 12:35:00,2.0632,2.0633,2.06295,2.06295,518300000.0
2008-03-04 12:36:00,2.06295,2.0632,2.0629,2.06305,361400000.0
2008-03-04 12:37:00,2.06305,2.06305,2.0628,2.0628,232700000.0
2008-03-04 12:38:00,2.0628,2.06285,2.06235,2.0627,230600000.0
2008-03-04 12:39:00,2.0627,2.0628,2.0624,2.0628,108600000.0
2008-03-04 12:40:00,2.0628,2.0632,2.0626,2.0629,84100000.0
2008-03-04 12:41:00,2.0629,2.0629,2.0622,2.0625,471200000.0
2008-03-04 12:42:00,2.0625,2.0625,2.0624,2.0624,170400000.0
2008-03-04 12:43:00,2.0624,2.0624,2.06195,2.06195,428500000.0
2008-03-04 12:44:00,2.06195,2.0626,2.0618,2.0622,342200000.0
2008-03-04 12:45:00,2.0622,2.0622,2.06125,2.0614,126400000.0
2008-03-04 12:46:00,2.06125,2.06125,2.05965,2.0597,221300000.0
2008-03-04 12:47:00,2.0597,2.0601,2.0595,2.0598,201600000.0
2008-03-04 12:48:00,2.0598,2.05985,2.0591,2.0596,108300000.0
2008-03-04 12:49:00,2.0596,2.0601,2.0595,2.0598,198900000.0
2008-03-04 12:50:00,2.0596,2.06,2.0593,2.05985,316300000.0
2008-03-04 12:51:00,2.0599,2.06,2.0594,2.0597,147400000.0
2008-03-04 12:52:00,2.0597,2.0597,2.0592,2.0593,233900000.0
2008-03-04 12:53:00,2.0593,2.0593,2.05905,2.0591,117400000.0
2008-03-04 12:54:00,2.0591,2.0595,2.059,2.0595,240600000.0
2008-03-04 12:55:00,2.0595,2.0595,2.059,2.0591,240000000.0
2008-03-04 12:56:00,2.0591,2.0591,2.0581,2.05845,128200000.0
2008-03-04 12:57:00,2.05845,2.0588,2.0581,2.0584,217700000.0
2008-03-04 12:58:00,2.0584,2.0585,2.057,2.0572,219600000.0
2008-03-04 12:59:00,2.0573,2.0574,2.0569,2.05735,107500000.0
2008-03-04 13:00:00,2.0572,2.0574,2.0563,2.05655,89600000.0
2008-03-04 13:01:00,2.05645,2.0573,2.0564,2.05695,116800000.0
2008-03-04 13:02:00,2.05695,2.0578,2.05695,2.0577,121000000.0
2008-03-04 13:03:00,2.0577,2.0579,2.0571,2.0573,237200000.0
2008-03-04 13:04:00,2.0573,2.0577,2.0573,2.05765,159000000.0
2008-03-04 13:05:00,2.05765,2.05805,2.05765,2.0578,172900000.0
2008-03-04 13:06:00,2.0578,2.0579,2.0572,2.0572,108500000.0
2008-03-04 13:07:00,2.0572,2.0574,2.0571,2.0574,181400000.0
2008-03-04 13:08:00,2.0574,2.0575,2.057,2.0573,125800000.0
2008-03-04 13:09:00,2.0573,2.05755,2.0572,2.0575,134300000.0
2008-03-04 13:10:00,2.0575,2.0578,2.0575,2.0576,144100000.0
2008-03-04 13:11:00,2.0576,2.0581,2.0576,2.058,135300000.0
2008-03-04 13:12:00,2.058,2.0582,2.0579,2.0582,96200000.0
2008-03-04 13:13:00,2.0582,2.0589,2.0582,2.0585,87600000.0
2008-03-04 13:14:00,2.0585,2.0587,2.058,2.0582,126100000.0
2008-03-04 13:15:00,2.0583,2.0585,2.0577,2.0585,120200000.0
2008-03-04 13:16:00,2.0585,2.0585,2.0581,2.0582,173400000.0
2008-03-04 13:17:00,2.0582,2.0587,2.05805,2.0587,132400000.0
2008-03-04 13:18:00,2.0587,2.0587,2.0581,2.0581,138600000.0
2008-03-04 13:19:00,2.0581,2.0581,2.0576,2.0577,113500000.0
2008-03-04 13:20:00,2.0577,2.05805,2.0575,2.0579,355800000.0
2008-03-04 13:21:00,2.0579,2.0582,2.0578,2.0578,88400000.0
2008-03-04 13:22:00,2.0579,2.0582,2.0578,2.0579,143600000.0
2008-03-04 13:23:00,2.0579,2.058,2.0578,2.058,100900000.0
2008-03-04 13:24:00,2.058,2.058,2.0576,2.0577,119900000.0
2008-03-04 13:25:00,2.0576,2.0578,2.0574,2.0574,87400000.0
2008-03-04 13:26:00,2.0574,2.0574,2.0565,2.0568,144500000.0
2008-03-04 13:27:00,2.0568,2.0569,2.0562,2.0569,171300000.0
2008-03-04 13:28:00,2.0569,2.0571,2.0566,2.057,121000000.0
2008-03-04 13:29:00,2.057,2.0573,2.0566,2.0568,110300000.0
2008-03-04 13:30:00,2.0568,2.0568,2.0564,2.0565,88400000.0
2008-03-04 13:31:00,2.0565,2.0565,2.0563,2.0563,90000000.0
2008-03-04 13:32:00,2.0563,2.0564,2.0562,2.0562,122800000.0
2008-03-04 13:33:00,2.0562,2.0568,2.0562,2.0567,184500000.0
2008-03-04 13:34:00,2.0567,2.0572,2.0567,2.0571,271900000.0
2008-03-04 13:35:00,2.0572,2.0574,2.057,2.0571,124600000.0
2008-03-04 13:36:00,2.0571,2.0572,2.0566,2.0566,179900000.0
2008-03-04 13:37:00,2.0566,2.0566,2.0564,2.0565,105600000.0
2008-03-04 13:38:00,2.0565,2.057,2.0565,2.05685,192600000.0
2008-03-04 13:39:00,2.05685,2.057,2.0568,2.0568,156600000.0
2008-03-04 13:40:00,2.0568,2.0575,2.05665,2.0575,124300000.0
2008-03-04 13:41:00,2.0575,2.0575,2.0569,2.0572,147400000.0
2008-03-04 13:42:00,2.0572,2.0577,2.0571,2.0577,162700000.0
2008-03-04 13:43:00,2.0577,2.0582,2.05765,2.058,191700000.0
2008-03-04 13:44:00,2.05795,2.0582,2.05775,2.05785,130100000.0
2008-03-04 13:45:00,2.05775,2.0587,2.05775,2.0581,183200000.0
2008-03-04 13:46:00,2.0581,2.0585,2.0581,2.0585,178600000.0
2008-03-04 13:47:00,2.0585,2.0586,2.0583,2.0584,143300000.0
2008-03-04 13:48:00,2.0584,2.0587,2.0583,2.0585,145400000.0
2008-03-04 13:49:00,2.0585,2.0586,2.0581,2.0582,222700000.0
2008-03-04 13:50:00,2.0582,2.0584,2.0579,2.0581,194200000.0
2008-03-04 13:51:00,2.0581,2.0581,2.0578,2.0578,102300000.0
2008-03-04 13:52:00,2.0578,2.0581,2.0576,2.0581,161600000.0
2008-03-04 13:53:00,2.0581,2.0584,2.0581,2.0581,104100000.0
2008-03-04 13:54:00,2.0581,2.0584,2.0578,2.0582,196100000.0
2008-03-04 13:55:00,2.0582,2.0586,2.0582,2.0585,123600000.0
2008-03-04 13:56:00,2.0585,2.0588,2.0583,2.0584,211500000.0
2008-03-04 13:57:00,2.0584,2.0586,2.0583,2.0584,248100000.0
2008-03-04 13:58:00,2.0584,2.0586,2.0582,2.0584,143300000.0
2008-03-04 13:59:00,2.0584,2.0586,2.0581,2.0586,131300000.0
2008-03-04 14:00:00,2.0586,2.0588,2.0584,2.0588,167700000.0
2008-03-04 14:01:00,2.0588,2.0588,2.05865,2.0588,182100000.0
2008-03-04 14:02:00,2.0588,2.0593,2.0588,2.0593,180200000.0
2008-03-04 14:03:00,2.0592,2.0605,2.0592,2.06,115800000.0
2008-03-04 14:04:00,2.06,2.0618,2.0598,2.0616,144800000.0
2008-03-04 14:05:00,2.0616,2.062,2.0615,2.0617,97800000.0
2008-03-04 14:06:00,2.0617,2.0617,2.0607,2.0608,217200000.0
2008-03-04 14:07:00,2.0608,2.0611,2.0608,2.0611,197000000.0
2008-03-04 14:08:00,2.0611,2.0613,2.06085,2.0609,185800000.0
2008-03-04 14:09:00,2.0609,2.061,2.0605,2.0606,295400000.0
2008-03-04 14:10:00,2.0606,2.0606,2.0603,2.0603,168800000.0
2008-03-04 14:11:00,2.0603,2.0606,2.06,2.0601,99800000.0
2008-03-04 14:12:00,2.0601,2.0602,2.06,2.0602,104800000.0
2008-03-04 14:13:00,2.0602,2.06025,2.0594,2.0598,134300000.0
2008-03-04 14:14:00,2.0598,2.0598,2.0592,2.0594,101600000.0
2008-03-04 14:15:00,2.0594,2.0597,2.0591,2.0593,93400000.0
2008-03-04 14:16:00,2.0593,2.06,2.0593,2.06,88200000.0
2008-03-04 14:17:00,2.06,2.06,2.0594,2.0595,170500000.0
2008-03-04 14:18:00,2.0595,2.0598,2.0594,2.0597,88700000.0
2008-03-04 14:19:00,2.0597,2.0597,2.05935,2.05935,384500000.0
2008-03-04 14:20:00,2.05935,2.0595,2.0591,2.0591,389300000.0
2008-03-04 14:21:00,2.0591,2.0592,2.0588,2.0591,189500000.0
2008-03-04 14:22:00,2.0591,2.0592,2.0589,2.059,299700000.0
2008-03-04 14:23:00,2.059,2.0591,2.0588,2.0588,221100000.0
2008-03-04 14:24:00,2.0588,2.05895,2.05835,2.0586,252700000.0
2008-03-04 14:25:00,2.0585,2.0591,2.0585,2.0591,327300000.0
2008-03-04 14:26:00,2.0591,2.0595,2.05885,2.0593,181500000.0
2008-03-04 14:27:00,2.0593,2.0597,2.05915,2.05915,243300000.0
2008-03-04 14:28:00,2.05915,2.05925,2.05895,2.05915,266600000.0
2008-03-04 14:29:00,2.05905,2.0591,2.0589,2.0589,165800000.0
2008-03-04 14:30:00,2.0589,2.0592,2.0588,2.0591,117500000.0
2008-03-04 14:31:00,2.0592,2.0595,2.059,2.0593,284700000.0
2008-03-04 14:32:00,2.05935,2.06,2.0593,2.0596,171100000.0
2008-03-04 14:33:00,2.0596,2.0599,2.05905,2.0591,237300000.0
2008-03-04 14:34:00,2.0591,2.0594,2.059,2.05905,192000000.0
2008-03-04 14:35:00,2.05905,2.0591,2.05845,2.0587,146900000.0
2008-03-04 14:36:00,2.0587,2.0588,2.0584,2.0585,242300000.0
2008-03-04 14:37:00,2.0585,2.059,2.0585,2.059,165800000.0
2008-03-04 14:38:00,2.0589,2.0602,2.0588,2.06,263400000.0
2008-03-04 14:39:00,2.06,2.06,2.0596,2.0597,124700000.0
2008-03-04 14:40:00,2.0597,2.0598,2.05925,2.05955,275900000.0
2008-03-04 14:41:00,2.05955,2.0598,2.0591,2.0596,184900000.0
2008-03-04 14:42:00,2.0596,2.0609,2.05945,2.0608,173600000.0
2008-03-04 14:43:00,2.0608,2.061,2.0604,2.0609,196000000.0
2008-03-04 14:44:00,2.0609,2.0612,2.0607,2.061,112600000.0
2008-03-04 14:45:00,2.061,2.061,2.0602,2.0604,144800000.0
2008-03-04 14:46:00,2.0604,2.0607,2.0604,2.0607,108400000.0
2008-03-04 14:47:00,2.0607,2.0607,2.06,2.0602,153500000.0
2008-03-04 14:48:00,2.0602,2.0602,2.0597,2.0599,227700000.0
2008-03-04 14:49:00,2.0599,2.0604,2.0599,2.0604,103900000.0
2008-03-04 14:50:00,2.0604,2.06075,2.0602,2.06045,153400000.0
2008-03-04 14:51:00,2.0602,2.06045,2.0602,2.06045,163700000.0
2008-03-04 14:52:00,2.06045,2.0611,2.06035,2.0609,184000000.0
2008-03-04 14:53:00,2.0609,2.06105,2.0604,2.06045,255600000.0
2008-03-04 14:54:00,2.06045,2.0605,2.0604,2.0604,146200000.0
2008-03-04 14:55:00,2.0604,2.06075,2.06035,2.0604,338500000.0
2008-03-04 14:56:00,2.0604,2.06045,2.06,2.0601,173100000.0
2008-03-04 14:57:00,2.0601,2.06055,2.06,2.06035,245000000.0
2008-03-04 14:58:00,2.06035,2.0607,2.06,2.06,251500000.0
2008-03-04 14:59:00,2.06,2.0602,2.06,2.06005,126800000.0
2008-03-04 15:00:00,2.06005,2.0603,2.06,2.0601,119000000.0
2008-03-04 15:01:00,2.0601,2.0601,2.05965,2.05995,200300000.0
2008-03-04 15:02:00,2.05995,2.06005,2.0597,2.0597,327900000.0
2008-03-04 15:03:00,2.0597,2.0597,2.05905,2.05925,201100000.0
2008-03-04 15:04:00,2.05925,2.05935,2.059,2.05915,176100000.0
2008-03-04 15:05:00,2.0593,2.0595,2.0591,2.0592,144200000.0
2008-03-04 15:06:00,2.0592,2.0594,2.0591,2.0591,101900000.0
2008-03-04 15:07:00,2.0591,2.0592,2.0591,2.0592,89200000.0
2008-03-04 15:08:00,2.0592,2.0598,2.0592,2.0595,121100000.0
2008-03-04 15:09:00,2.0595,2.0598,2.0593,2.0596,106000000.0
2008-03-04 15:10:00,2.0596,2.05985,2.05925,2.0598,227500000.0
2008-03-04 15:11:00,2.0598,2.0603,2.0598,2.0602,143700000.0
2008-03-04 15:12:00,2.0602,2.0603,2.06,2.0601,111100000.0
2008-03-04 15:13:00,2.0601,2.0601,2.0596,2.06,120700000.0
2008-03-04 15:14:00,2.06,2.0604,2.0597,2.0603,117300000.0
2008-03-04 15:15:00,2.0603,2.06045,2.06,2.0602,175200000.0
2008-03-04 15:16:00,2.0602,2.0603,2.0595,2.0595,113900000.0
2008-03-04 15:17:00,2.0595,2.0596,2.05905,2.0594,285900000.0
2008-03-04 15:18:00,2.0594,2.0598,2.0594,2.0596,118700000.0
2008-03-04 15:19:00,2.0596,2.06,2.0596,2.0598,160100000.0
2008-03-04 15:20:00,2.05995,2.06,2.0592,2.05925,294700000.0
2008-03-04 15:21:00,2.05925,2.05965,2.05925,2.0593,151500000.0
2008-03-04 15:22:00,2.0593,2.0594,2.05905,2.05905,118800000.0
2008-03-04 15:23:00,2.05905,2.0594,2.059,2.0591,145000000.0
2008-03-04 15:24:00,2.0591,2.0595,2.0588,2.05885,168900000.0
2008-03-04 15:25:00,2.05885,2.0589,2.0585,2.05875,199300000.0
2008-03-04 15:26:00,2.05875,2.0589,2.0582,2.0586,317000000.0
2008-03-04 15:27:00,2.0586,2.05895,2.0585,2.05865,266400000.0
2008-03-04 15:28:00,2.05865,2.05895,2.0582,2.0585,305500000.0
2008-03-04 15:29:00,2.0586,2.0586,2.058,2.0583,340700000.0
2008-03-04 15:30:00,2.0583,2.0587,2.058,2.0584,198200000.0
2008-03-04 15:31:00,2.0584,2.0596,2.0584,2.0596,141100000.0
2008-03-04 15:32:00,2.0596,2.0597,2.0593,2.0595,151100000.0
2008-03-04 15:33:00,2.0595,2.0595,2.0586,2.0589,168000000.0
2008-03-04 15:34:00,2.0589,2.0589,2.05815,2.0584,138100000.0
2008-03-04 15:35:00,2.0584,2.0588,2.0583,2.0585,126800000.0
2008-03-04 15:36:00,2.0585,2.0589,2.0585,2.0588,114500000.0
2008-03-04 15:37:00,2.0588,2.0589,2.05855,2.0587,165700000.0
2008-03-04 15:38:00,2.0587,2.0591,2.0586,2.0586,169900000.0
2008-03-04 15:39:00,2.0586,2.0588,2.0584,2.0585,164800000.0
2008-03-04 15:40:00,2.05855,2.0588,2.058,2.058,147500000.0
2008-03-04 15:41:00,2.058,2.058,2.0574,2.0577,115000000.0
2008-03-04 15:42:00,2.0577,2.058,2.0574,2.0576,104500000.0
2008-03-04 15:43:00,2.0577,2.0577,2.0573,2.0575,108700000.0
2008-03-04 15:44:00,2.0575,2.0576,2.0573,2.0576,163700000.0
2008-03-04 15:45:00,2.0576,2.0579,2.0576,2.0579,109000000.0
2008-03-04 15:46:00,2.0579,2.0579,2.05735,2.0574,196400000.0
2008-03-04 15:47:00,2.0574,2.058,2.0574,2.0579,183400000.0
2008-03-04 15:48:00,2.0579,2.05805,2.0577,2.0578,153700000.0
2008-03-04 15:49:00,2.0578,2.0581,2.0578,2.058,143200000.0
2008-03-04 15:50:00,2.058,2.0582,2.0578,2.0578,139800000.0
2008-03-04 15:51:00,2.0578,2.0585,2.0578,2.0582,129100000.0
2008-03-04 15:52:00,2.0584,2.0585,2.0581,2.0585,89500000.0
2008-03-04 15:53:00,2.0585,2.0591,2.0584,2.059,132700000.0
2008-03-04 15:54:00,2.059,2.059,2.0585,2.0588,105200000.0
2008-03-04 15:55:00,2.0588,2.0591,2.0585,2.0585,117300000.0
2008-03-04 15:56:00,2.0585,2.05855,2.0583,2.0583,113500000.0
2008-03-04 15:57:00,2.0583,2.0588,2.05825,2.0585,234600000.0
2008-03-04 15:58:00,2.0585,2.0585,2.05815,2.0582,187800000.0
2008-03-04 15:59:00,2.0582,2.05835,2.0577,2.05835,111200000.0
2008-03-04 16:00:00,2.0586,2.0588,2.05805,2.0582,132300000.0
2008-03-04 16:01:00,2.0582,2.0584,2.0579,2.0584,188000000.0
2008-03-04 16:02:00,2.0584,2.0584,2.0581,2.0583,102400000.0
2008-03-04 16:03:00,2.0583,2.0583,2.0579,2.0579,89100000.0
2008-03-04 16:04:00,2.0577,2.0579,2.0568,2.0571,131000000.0
2008-03-04 16:05:00,2.0571,2.0571,2.05655,2.05695,110000000.0
2008-03-04 16:06:00,2.05695,2.0571,2.05635,2.0565,195600000.0
2008-03-04 16:07:00,2.0565,2.0575,2.0564,2.0571,154800000.0
2008-03-04 16:08:00,2.0572,2.0573,2.0564,2.0568,160300000.0
2008-03-04 16:09:00,2.0568,2.057,2.05625,2.0564,113900000.0
2008-03-04 16:10:00,2.0564,2.0575,2.0564,2.0575,166400000.0
2008-03-04 16:11:00,2.0575,2.0579,2.0575,2.05765,157900000.0
2008-03-04 16:12:00,2.05765,2.0578,2.05715,2.0575,167100000.0
2008-03-04 16:13:00,2.0575,2.0579,2.0572,2.0575,164000000.0
2008-03-04 16:14:00,2.0575,2.0579,2.0575,2.0579,222300000.0
2008-03-04 16:15:00,2.0579,2.0582,2.05755,2.0578,158900000.0
2008-03-04 16:16:00,2.0578,2.058,2.0578,2.0578,137800000.0
2008-03-04 16:17:00,2.0578,2.0579,2.0574,2.0575,417100000.0
2008-03-04 16:18:00,2.0575,2.05765,2.0574,2.05755,279200000.0
2008-03-04 16:19:00,2.05755,2.0578,2.05735,2.0578,216000000.0
2008-03-04 16:20:00,2.0578,2.058,2.05775,2.0578,385000000.0
2008-03-04 16:21:00,2.0578,2.058,2.0576,2.0576,169600000.0
2008-03-04 16:22:00,2.0576,2.058,2.0573,2.0575,199900000.0
2008-03-04 16:23:00,2.0575,2.0578,2.0568,2.0571,116600000.0
2008-03-04 16:24:00,2.0571,2.0573,2.05645,2.0571,147900000.0
2008-03-04 16:25:00,2.0571,2.058,2.0571,2.0579,280200000.0
2008-03-04 16:26:00,2.0579,2.05815,2.05775,2.05795,179800000.0
2008-03-04 16:27:00,2.0579,2.05805,2.05755,2.0578,205100000.0
2008-03-04 16:28:00,2.0578,2.0578,2.0574,2.0577,176700000.0
2008-03-04 16:29:00,2.0577,2.0578,2.0573,2.0574,102400000.0
2008-03-04 16:30:00,2.0574,2.0577,2.05695,2.0572,125900000.0
2008-03-04 16:31:00,2.0572,2.0575,2.05695,2.0572,146800000.0
2008-03-04 16:32:00,2.0572,2.0572,2.0569,2.0571,138900000.0
2008-03-04 16:33:00,2.0572,2.0572,2.0567,2.0568,158900000.0
2008-03-04 16:34:00,2.0568,2.0569,2.0563,2.0563,133900000.0
2008-03-04 16:35:00,2.05635,2.0566,2.0563,2.05645,93200000.0
2008-03-04 16:36:00,2.05645,2.0568,2.056,2.0565,105000000.0
2008-03-04 16:37:00,2.0566,2.057,2.05625,2.0566,128100000.0
2008-03-04 16:38:00,2.0566,2.05685,2.0561,2.0566,131400000.0
2008-03-04 16:39:00,2.0566,2.05705,2.0564,2.0565,124400000.0
2008-03-04 16:40:00,2.0565,2.05685,2.05645,2.0568,113800000.0
2008-03-04 16:41:00,2.0568,2.05705,2.0566,2.057,102400000.0
2008-03-04 16:42:00,2.0571,2.0574,2.0568,2.057,147200000.0
2008-03-04 16:43:00,2.057,2.0574,2.0569,2.0571,133600000.0
2008-03-04 16:44:00,2.0571,2.0572,2.0564,2.0564,162500000.0
2008-03-04 16:45:00,2.0564,2.0567,2.05625,2.0567,319800000.0
2008-03-04 16:46:00,2.0567,2.05675,2.05605,2.0562,174500000.0
2008-03-04 16:47:00,2.0562,2.0562,2.056,2.0562,406000000.0
2008-03-04 16:48:00,2.0562,2.05665,2.0562,2.0566,160400000.0
2008-03-04 16:49:00,2.0566,2.05695,2.05645,2.0565,155900000.0
2008-03-04 16:50:00,2.0565,2.0567,2.05595,2.0562,232700000.0
2008-03-04 16:51:00,2.0562,2.0569,2.0562,2.0569,137200000.0
2008-03-04 16:52:00,2.0569,2.05715,2.05645,2.057,185600000.0
2008-03-04 16:53:00,2.057,2.0585,2.057,2.0582,331800000.0
2008-03-04 16:54:00,2.0582,2.0583,2.0574,2.0576,152600000.0
2008-03-04 16:55:00,2.0576,2.058,2.0575,2.058,167200000.0
2008-03-04 16:56:00,2.058,2.0584,2.0579,2.0582,175300000.0
2008-03-04 16:57:00,2.0582,2.0582,2.0578,2.058,145100000.0
2008-03-04 16:58:00,2.058,2.0584,2.058,2.0583,152000000.0
2008-03-04 16:59:00,2.0582,2.0582,2.0571,2.05715,183300000.0
2008-03-04 17:00:00,2.0571,2.0578,2.0571,2.05765,149300000.0
2008-03-04 17:01:00,2.0576,2.058,2.0573,2.0574,160900000.0
2008-03-04 17:02:00,2.0574,2.0576,2.0566,2.0566,177400000.0
2008-03-04 17:03:00,2.0567,2.0569,2.0563,2.0563,165800000.0
2008-03-04 17:04:00,2.05635,2.0566,2.056,2.0561,153600000.0
2008-03-04 17:05:00,2.0561,2.0565,2.0559,2.0559,162600000.0
2008-03-04 17:06:00,2.05585,2.056,2.0546,2.05465,219600000.0
2008-03-04 17:07:00,2.05465,2.0551,2.0545,2.0551,152500000.0
2008-03-04 17:08:00,2.0551,2.0553,2.0547,2.05515,182100000.0
2008-03-04 17:09:00,2.05515,2.0552,2.0548,2.0551,146600000.0
2008-03-04 17:10:00,2.0551,2.0557,2.0551,2.0553,134400000.0
2008-03-04 17:11:00,2.05525,2.0559,2.05505,2.0557,178300000.0
2008-03-04 17:12:00,2.05545,2.05585,2.0554,2.0555,174000000.0
2008-03-04 17:13:00,2.0555,2.0565,2.0553,2.0555,130000000.0
2008-03-04 17:14:00,2.0555,2.0562,2.05525,2.0561,189800000.0
2008-03-04 17:15:00,2.05605,2.0564,2.056,2.056,95300000.0
2008-03-04 17:16:00,2.056,2.0563,2.0558,2.056,96800000.0
2008-03-04 17:17:00,2.056,2.0563,2.0549,2.055,116700000.0
2008-03-04 17:18:00,2.055,2.05585,2.055,2.05585,101700000.0
2008-03-04 17:19:00,2.05585,2.0562,2.0557,2.056,115200000.0
2008-03-04 17:20:00,2.056,2.0563,2.0557,2.0559,106000000.0
2008-03-04 17:21:00,2.056,2.0564,2.0558,2.056,149200000.0
2008-03-04 17:22:00,2.056,2.0565,2.056,2.0562,103100000.0
2008-03-04 17:23:00,2.0562,2.0565,2.0559,2.0563,100000000.0
2008-03-04 17:24:00,2.0563,2.0566,2.05585,2.05595,122600000.0
2008-03-04 17:25:00,2.05595,2.0562,2.0558,2.0558,107000000.0
2008-03-04 17:26:00,2.0558,2.0558,2.0554,2.0556,125400000.0
2008-03-04 17:27:00,2.0556,2.0562,2.05545,2.056,101000000.0
2008-03-04 17:28:00,2.056,2.0563,2.0558,2.0562,101500000.0
2008-03-04 17:29:00,2.0562,2.0562,2.0555,2.0555,107900000.0
2008-03-04 17:30:00,2.0555,2.0555,2.05515,2.05545,149700000.0
2008-03-04 17:31:00,2.0553,2.0558,2.0553,2.0557,157700000.0
2008-03-04 17:32:00,2.0556,2.0558,2.0554,2.0556,133200000.0
2008-03-04 17:33:00,2.0556,2.0557,2.0548,2.055,147700000.0
2008-03-04 17:34:00,2.055,2.055,2.0547,2.0548,86600000.0
2008-03-04 17:35:00,2.0548,2.0553,2.0548,2.055,107000000.0
2008-03-04 17:36:00,2.055,2.0558,2.055,2.0555,94000000.0
2008-03-04 17:37:00,2.0555,2.0555,2.05465,2.05465,97000000.0
2008-03-04 17:38:00,2.0547,2.0558,2.0547,2.0556,103400000.0
2008-03-04 17:39:00,2.0556,2.0558,2.055,2.05535,134700000.0
2008-03-04 17:40:00,2.05535,2.0554,2.0549,2.0549,121200000.0
2008-03-04 17:41:00,2.0549,2.0556,2.0549,2.0554,110600000.0
2008-03-04 17:42:00,2.0554,2.0555,2.0551,2.0552,120200000.0
2008-03-04 17:43:00,2.0552,2.0556,2.0552,2.0552,188800000.0
2008-03-04 17:44:00,2.0552,2.0555,2.0552,2.05545,210300000.0
2008-03-04 17:45:00,2.05545,2.0557,2.05495,2.0556,138300000.0
2008-03-04 17:46:00,2.0556,2.0556,2.05495,2.05495,171500000.0
2008-03-04 17:47:00,2.05495,2.0551,2.0548,2.0551,99400000.0
2008-03-04 17:48:00,2.0551,2.0552,2.0545,2.0545,116400000.0
2008-03-04 17:49:00,2.0545,2.0549,2.0545,2.0547,99400000.0
2008-03-04 17:50:00,2.0547,2.0548,2.0543,2.05435,89200000.0
2008-03-04 17:51:00,2.05435,2.0547,2.0542,2.0546,116400000.0
2008-03-04 17:52:00,2.0546,2.05515,2.05445,2.055,152600000.0
2008-03-04 17:53:00,2.055,2.0552,2.0545,2.0547,218100000.0
2008-03-04 17:54:00,2.0547,2.055,2.05465,2.055,150800000.0
2008-03-04 17:55:00,2.055,2.0552,2.05475,2.0548,142700000.0
2008-03-04 17:56:00,2.0548,2.05565,2.0548,2.05565,110000000.0
2008-03-04 17:57:00,2.0556,2.0558,2.0553,2.0557,90900000.0
2008-03-04 17:58:00,2.0557,2.0557,2.0546,2.0548,132100000.0
2008-03-04 17:59:00,2.0548,2.0548,2.0534,2.0534,211800000.0
2008-03-04 18:00:00,2.0534,2.0534,2.053,2.0533,242500000.0
2008-03-04 18:01:00,2.0533,2.0536,2.0531,2.05355,128300000.0
2008-03-04 18:02:00,2.05355,2.05415,2.0535,2.0539,112300000.0
2008-03-04 18:03:00,2.0539,2.0548,2.0539,2.0547,95900000.0
2008-03-04 18:04:00,2.0548,2.0553,2.05455,2.0549,108800000.0
2008-03-04 18:05:00,2.05485,2.055,2.05445,2.0547,216800000.0
2008-03-04 18:06:00,2.0547,2.05475,2.05415,2.05415,115600000.0
2008-03-04 18:07:00,2.05415,2.0544,2.0531,2.0536,117400000.0
2008-03-04 18:08:00,2.0536,2.0544,2.0536,2.0539,126200000.0
2008-03-04 18:09:00,2.0539,2.0544,2.0539,2.0544,99100000.0
2008-03-04 18:10:00,2.0544,2.055,2.05395,2.055,125700000.0
2008-03-04 18:11:00,2.05495,2.05555,2.0547,2.0551,113200000.0
2008-03-04 18:12:00,2.0551,2.0555,2.05475,2.0551,129500000.0
2008-03-04 18:13:00,2.05515,2.05565,2.05485,2.0553,110500000.0
2008-03-04 18:14:00,2.05535,2.056,2.05525,2.056,87300000.0
2008-03-04 18:15:00,2.056,2.0569,2.0557,2.05655,135600000.0
2008-03-04 18:16:00,2.05655,2.05665,2.05625,2.0563,145400000.0
2008-03-04 18:17:00,2.05625,2.0565,2.0559,2.0565,154900000.0
2008-03-04 18:18:00,2.0565,2.057,2.05615,2.0567,177600000.0
2008-03-04 18:19:00,2.0567,2.0576,2.0567,2.05755,140800000.0
2008-03-04 18:20:00,2.05765,2.0578,2.05715,2.0573,90200000.0
2008-03-04 18:21:00,2.0573,2.0575,2.057,2.0573,149100000.0
2008-03-04 18:22:00,2.05715,2.0575,2.0566,2.0573,155700000.0
2008-03-04 18:23:00,2.0575,2.05765,2.0571,2.05755,123700000.0
2008-03-04 18:24:00,2.05755,2.05755,2.0567,2.0568,141200000.0
2008-03-04 18:25:00,2.0568,2.0572,2.05665,2.05695,109900000.0
2008-03-04 18:26:00,2.057,2.0574,2.0569,2.05695,105500000.0
2008-03-04 18:27:00,2.05705,2.0572,2.0567,2.0567,112300000.0
2008-03-04 18:28:00,2.0567,2.0568,2.0563,2.0566,110300000.0
2008-03-04 18:29:00,2.0566,2.057,2.0564,2.0568,106200000.0
2008-03-04 18:30:00,2.0568,2.0568,2.0565,2.0567,99000000.0
2008-03-04 18:31:00,2.0567,2.0567,2.0562,2.0565,132400000.0
2008-03-04 18:32:00,2.0565,2.0573,2.0562,2.057,161400000.0
2008-03-04 18:33:00,2.057,2.0574,2.0568,2.0569,116400000.0
2008-03-04 18:34:00,2.0569,2.057,2.0563,2.05635,102300000.0
2008-03-04 18:35:00,2.05635,2.0574,2.0563,2.057,115700000.0
2008-03-04 18:36:00,2.057,2.0578,2.0569,2.0576,157600000.0
2008-03-04 18:37:00,2.05745,2.0579,2.05705,2.05735,177000000.0
2008-03-04 18:38:00,2.05735,2.0579,2.057,2.0576,158800000.0
2008-03-04 18:39:00,2.0576,2.0577,2.0568,2.0573,166800000.0
2008-03-04 18:40:00,2.0573,2.0574,2.05695,2.0572,192800000.0
2008-03-04 18:41:00,2.0573,2.05785,2.05725,2.0573,258900000.0
2008-03-04 18:42:00,2.0573,2.058,2.0573,2.0577,130500000.0
2008-03-04 18:43:00,2.0577,2.0578,2.0573,2.0576,117200000.0
2008-03-04 18:44:00,2.0576,2.05785,2.05725,2.05735,153800000.0
2008-03-04 18:45:00,2.0574,2.0575,2.057,2.05705,165300000.0
2008-03-04 18:46:00,2.05705,2.0572,2.0568,2.0569,141200000.0
2008-03-04 18:47:00,2.057,2.0572,2.0567,2.0572,154700000.0
2008-03-04 18:48:00,2.0572,2.0577,2.05715,2.05755,161600000.0
2008-03-04 18:49:00,2.0576,2.0579,2.0575,2.0576,119100000.0
2008-03-04 18:50:00,2.0576,2.0577,2.0571,2.0574,136900000.0
2008-03-04 18:51:00,2.0574,2.0574,2.0562,2.0562,219600000.0
2008-03-04 18:52:00,2.0562,2.0563,2.056,2.0561,130700000.0
2008-03-04 18:53:00,2.0563,2.0564,2.056,2.05635,132800000.0
2008-03-04 18:54:00,2.05635,2.0568,2.0562,2.05635,190200000.0
2008-03-04 18:55:00,2.05635,2.0565,2.05565,2.0558,241700000.0
2008-03-04 18:56:00,2.0558,2.0558,2.05515,2.0552,154200000.0
2008-03-04 18:57:00,2.0554,2.0556,2.055,2.05505,126800000.0
2008-03-04 18:58:00,2.05505,2.0552,2.0548,2.0551,202200000.0
2008-03-04 18:59:00,2.0551,2.0554,2.0546,2.05535,139400000.0
2008-03-04 19:00:00,2.05535,2.0557,2.05525,2.0553,177900000.0
2008-03-04 19:01:00,2.0553,2.0555,2.0551,2.0551,87700000.0
2008-03-04 19:02:00,2.05505,2.05535,2.0549,2.0553,164900000.0
2008-03-04 19:03:00,2.0553,2.0557,2.0553,2.0557,121300000.0
2008-03-04 19:04:00,2.0557,2.0558,2.05545,2.0556,115000000.0
2008-03-04 19:05:00,2.0556,2.0556,2.05525,2.0554,124700000.0
2008-03-04 19:06:00,2.0554,2.05575,2.0551,2.0551,153500000.0
2008-03-04 19:07:00,2.0551,2.0556,2.05505,2.0556,171900000.0
2008-03-04 19:08:00,2.0556,2.0559,2.0556,2.0558,135200000.0
2008-03-04 19:09:00,2.0558,2.0559,2.05575,2.0558,94700000.0
2008-03-04 19:10:00,2.0558,2.0558,2.0553,2.0553,108800000.0
2008-03-04 19:11:00,2.0553,2.0553,2.0551,2.0552,91800000.0
2008-03-04 19:12:00,2.0552,2.0562,2.0552,2.0561,133400000.0
2008-03-04 19:13:00,2.0561,2.0564,2.0559,2.0564,174300000.0
2008-03-04 19:14:00,2.0563,2.0566,2.05615,2.0563,214800000.0
2008-03-04 19:15:00,2.0563,2.0563,2.0553,2.0553,131000000.0
2008-03-04 19:16:00,2.0553,2.0553,2.0542,2.0542,119600000.0
2008-03-04 19:17:00,2.0542,2.0545,2.05385,2.0545,120300000.0
2008-03-04 19:18:00,2.0545,2.0545,2.05405,2.0542,86000000.0
2008-03-04 19:19:00,2.0542,2.0542,2.0535,2.0535,109300000.0
2008-03-04 19:20:00,2.0535,2.0539,2.0533,2.0534,156200000.0
2008-03-04 19:21:00,2.0534,2.0541,2.0534,2.0539,139500000.0
2008-03-04 19:22:00,2.0539,2.0543,2.0539,2.0543,96100000.0
2008-03-04 19:23:00,2.0543,2.0547,2.0543,2.0545,91600000.0
2008-03-04 19:24:00,2.0545,2.0546,2.05405,2.0541,98400000.0
2008-03-04 19:25:00,2.0541,2.05435,2.054,2.05425,91500000.0
2008-03-04 19:26:00,2.05425,2.05455,2.0541,2.0544,96700000.0
2008-03-04 19:27:00,2.0544,2.05475,2.0544,2.0547,117100000.0
2008-03-04 19:28:00,2.0547,2.0549,2.0547,2.0548,130100000.0
2008-03-04 19:29:00,2.0548,2.05525,2.0548,2.0552,128000000.0
2008-03-04 19:30:00,2.0552,2.0555,2.055,2.0552,179100000.0
2008-03-04 19:31:00,2.0552,2.0555,2.05515,2.0553,125400000.0
2008-03-04 19:32:00,2.0553,2.0558,2.0553,2.0558,188500000.0
2008-03-04 19:33:00,2.0558,2.0562,2.0556,2.0557,144100000.0
2008-03-04 19:34:00,2.0557,2.05575,2.0554,2.05575,172600000.0
2008-03-04 19:35:00,2.05575,2.0563,2.05575,2.0561,215100000.0
2008-03-04 19:36:00,2.0561,2.05625,2.0559,2.05615,115300000.0
2008-03-04 19:37:00,2.05615,2.05615,2.05595,2.05615,322500000.0
2008-03-04 19:38:00,2.05615,2.05615,2.0559,2.0559,292100000.0
2008-03-04 19:39:00,2.0559,2.0563,2.0559,2.0561,211800000.0
2008-03-04 19:40:00,2.05615,2.0565,2.0559,2.0565,215100000.0
2008-03-04 19:41:00,2.0565,2.0567,2.0562,2.0562,124200000.0
2008-03-04 19:42:00,2.0562,2.0564,2.0562,2.0564,157100000.0
2008-03-04 19:43:00,2.0564,2.0564,2.0561,2.0562,93200000.0
2008-03-04 19:44:00,2.0562,2.0562,2.05595,2.0562,114500000.0
2008-03-04 19:45:00,2.0562,2.0562,2.05585,2.05605,282800000.0
2008-03-04 19:46:00,2.05605,2.05605,2.0556,2.05585,271000000.0
2008-03-04 19:47:00,2.05585,2.05625,2.05585,2.05625,413700000.0
2008-03-04 19:48:00,2.05625,2.05645,2.0562,2.0562,163700000.0
2008-03-04 19:49:00,2.0562,2.0563,2.0558,2.05615,284900000.0
2008-03-04 19:50:00,2.05615,2.05615,2.0558,2.0558,1005000000.0
2008-03-04 19:51:00,2.0558,2.05585,2.0552,2.0552,176000000.0
2008-03-04 19:52:00,2.0552,2.05535,2.05425,2.05465,178300000.0
2008-03-04 19:53:00,2.05465,2.05465,2.05345,2.0536,317000000.0
2008-03-04 19:54:00,2.0536,2.0539,2.0536,2.0537,398600000.0
2008-03-04 19:55:00,2.0537,2.05385,2.0534,2.05375,108400000.0
2008-03-04 19:56:00,2.05375,2.05385,2.0537,2.0537,120400000.0
2008-03-04 19:57:00,2.0537,2.0537,2.0521,2.0527,250200000.0
2008-03-04 19:58:00,2.0527,2.0527,2.052,2.05225,127500000.0
2008-03-04 19:59:00,2.05225,2.05225,2.05175,2.05195,298200000.0
2008-03-04 20:00:00,2.05195,2.05225,2.05185,2.0519,231600000.0
2008-03-04 20:01:00,2.0519,2.05245,2.0519,2.05215,104800000.0
2008-03-04 20:02:00,2.05215,2.05245,2.0521,2.05225,405400000.0
2008-03-04 20:03:00,2.0522,2.05225,2.0519,2.05195,350600000.0
2008-03-04 20:04:00,2.05195,2.05205,2.05155,2.05175,462200000.0
2008-03-04 20:05:00,2.05175,2.0519,2.05145,2.0519,276800000.0
2008-03-04 20:06:00,2.05185,2.052,2.05175,2.05195,231800000.0
2008-03-04 20:07:00,2.05195,2.0523,2.0519,2.052,267600000.0
2008-03-04 20:08:00,2.052,2.05255,2.052,2.05245,251900000.0
2008-03-04 20:09:00,2.05245,2.0526,2.05225,2.05255,324700000.0
2008-03-04 20:10:00,2.05255,2.05265,2.0523,2.0523,181000000.0
2008-03-04 20:11:00,2.0523,2.053,2.0523,2.053,119800000.0
2008-03-04 20:12:00,2.053,2.0533,2.05275,2.0528,162600000.0
2008-03-04 20:13:00,2.0528,2.0529,2.05275,2.0529,219500000.0
2008-03-04 20:14:00,2.05285,2.05335,2.0528,2.05325,321400000.0
2008-03-04 20:15:00,2.05325,2.05405,2.05325,2.05395,190600000.0
2008-03-04 20:16:00,2.05395,2.05395,2.05355,2.05355,299500000.0
2008-03-04 20:17:00,2.05355,2.05365,2.05345,2.0535,209000000.0
2008-03-04 20:18:00,2.0535,2.05385,2.05335,2.05385,244600000.0
2008-03-04 20:19:00,2.05385,2.05405,2.05365,2.054,130300000.0
2008-03-04 20:20:00,2.054,2.05415,2.0539,2.05395,175600000.0
2008-03-04 20:21:00,2.05395,2.0541,2.0539,2.0541,185600000.0
2008-03-04 20:22:00,2.0541,2.05415,2.054,2.054,126600000.0
2008-03-04 20:23:00,2.054,2.05435,2.054,2.0542,477700000.0
2008-03-04 20:24:00,2.0542,2.05445,2.05395,2.0541,140400000.0
2008-03-04 20:25:00,2.0541,2.0545,2.05395,2.0543,125200000.0
2008-03-04 20:26:00,2.0543,2.05445,2.0541,2.0544,87800000.0
2008-03-04 20:27:00,2.0544,2.05545,2.0544,2.0552,223700000.0
2008-03-04 20:28:00,2.0552,2.05555,2.0552,2.0553,156200000.0
2008-03-04 20:29:00,2.0553,2.0556,2.0551,2.05535,267400000.0
2008-03-04 20:30:00,2.05535,2.0558,2.0553,2.0557,90000000.0
2008-03-04 20:31:00,2.0557,2.0559,2.0557,2.0558,260600000.0
2008-03-04 20:32:00,2.0558,2.05595,2.05535,2.05535,163100000.0
2008-03-04 20:33:00,2.05545,2.05545,2.0543,2.0543,84100000.0
2008-03-04 20:34:00,2.0543,2.0545,2.05405,2.05415,155400000.0
2008-03-04 20:35:00,2.05415,2.0542,2.05305,2.05315,183800000.0
2008-03-04 20:36:00,2.05315,2.0532,2.05295,2.053,298000000.0
2008-03-04 20:37:00,2.053,2.0532,2.05275,2.0532,394600000.0
2008-03-04 20:38:00,2.0532,2.05325,2.05295,2.0532,148800000.0
2008-03-04 20:39:00,2.0532,2.05325,2.053,2.0531,427000000.0
2008-03-04 20:40:00,2.0531,2.05375,2.0531,2.05375,155800000.0
2008-03-04 20:41:00,2.05375,2.05455,2.0537,2.05395,144900000.0
2008-03-04 20:42:00,2.054,2.0545,2.0539,2.0543,192700000.0
2008-03-04 20:43:00,2.0543,2.0546,2.05425,2.0546,71400000.0
2008-03-04 20:44:00,2.0546,2.0549,2.0543,2.05435,245400000.0
2008-03-04 20:45:00,2.05435,2.05435,2.0536,2.054,292700000.0
2008-03-04 20:46:00,2.054,2.0554,2.054,2.0552,108200000.0
2008-03-04 20:47:00,2.0552,2.0552,2.0545,2.05455,177400000.0
2008-03-04 20:48:00,2.05455,2.0549,2.0545,2.05465,151000000.0
2008-03-04 20:49:00,2.05465,2.0549,2.05465,2.0547,107600000.0
2008-03-04 20:50:00,2.0547,2.055,2.0547,2.055,72800000.0
2008-03-04 20:51:00,2.055,2.0551,2.05445,2.0551,108700000.0
2008-03-04 20:52:00,2.0551,2.0554,2.055,2.0552,195600000.0
2008-03-04 20:53:00,2.0552,2.0556,2.05515,2.0556,146000000.0
2008-03-04 20:54:00,2.0556,2.056,2.0554,2.056,104200000.0
2008-03-04 20:55:00,2.056,2.056,2.0554,2.0554,147200000.0
2008-03-04 20:56:00,2.0554,2.0554,2.0551,2.0551,141400000.0
2008-03-04 20:57:00,2.0551,2.0554,2.0551,2.05515,106800000.0
2008-03-04 20:58:00,2.05515,2.05515,2.0541,2.0546,213500000.0
2008-03-04 20:59:00,2.0546,2.055,2.0545,2.0545,91000000.0
2008-03-04 21:00:00,2.0544,2.0544,2.0538,2.054,89700000.0
2008-03-04 21:01:00,2.0541,2.0545,2.0541,2.0544,86800000.0
2008-03-04 21:02:00,2.0544,2.0544,2.0538,2.0538,105100000.0
2008-03-04 21:03:00,2.0538,2.0541,2.0536,2.0541,95600000.0
2008-03-04 21:04:00,2.0541,2.0545,2.0539,2.0545,89000000.0
2008-03-04 21:05:00,2.0546,2.055,2.0544,2.0544,113400000.0
2008-03-04 21:06:00,2.0544,2.0544,2.0541,2.0541,127400000.0
2008-03-04 21:07:00,2.0541,2.05455,2.0538,2.05405,160600000.0
2008-03-04 21:08:00,2.05405,2.0549,2.05395,2.0546,177600000.0
2008-03-04 21:09:00,2.0546,2.055,2.0545,2.05465,116300000.0
2008-03-04 21:10:00,2.05465,2.0549,2.05445,2.0545,169800000.0
2008-03-04 21:11:00,2.0545,2.0548,2.0545,2.0548,122200000.0
2008-03-04 21:12:00,2.0548,2.055,2.0544,2.0544,87000000.0
2008-03-04 21:13:00,2.0544,2.05555,2.0544,2.05535,94200000.0
2008-03-04 21:14:00,2.05535,2.0555,2.05525,2.0555,138800000.0
2008-03-04 21:15:00,2.0555,2.0555,2.0553,2.0553,124500000.0
2008-03-04 21:16:00,2.0553,2.0555,2.0553,2.0555,118400000.0
2008-03-04 21:17:00,2.0555,2.05555,2.05535,2.0555,58200000.0
2008-03-04 21:18:00,2.0555,2.0559,2.0553,2.05575,181700000.0
2008-03-04 21:19:00,2.05575,2.05615,2.05575,2.05615,675300000.0
2008-03-04 21:20:00,2.05615,2.0564,2.0559,2.05595,205200000.0
2008-03-04 21:21:00,2.05595,2.05705,2.0559,2.0561,104700000.0
2008-03-04 21:22:00,2.0561,2.0565,2.05585,2.0561,114100000.0
2008-03-04 21:23:00,2.0561,2.0569,2.0561,2.0569,106100000.0
2008-03-04 21:24:00,2.0569,2.0574,2.0569,2.0574,138700000.0
2008-03-04 21:25:00,2.0574,2.0574,2.057,2.0571,260900000.0
2008-03-04 21:26:00,2.0571,2.05725,2.0571,2.05725,335800000.0
2008-03-04 21:27:00,2.05725,2.05725,2.0566,2.0567,354000000.0
2008-03-04 21:28:00,2.0567,2.0567,2.05595,2.05595,170900000.0
2008-03-04 21:29:00,2.05595,2.05605,2.05565,2.0559,201700000.0
2008-03-04 21:30:00,2.0559,2.0561,2.0559,2.056,100000000.0
2008-03-04 21:31:00,2.056,2.0562,2.05585,2.0559,114300000.0
2008-03-04 21:32:00,2.0559,2.05625,2.0559,2.05625,125100000.0
2008-03-04 21:33:00,2.05625,2.05695,2.05625,2.0569,86800000.0
2008-03-04 21:34:00,2.0569,2.05715,2.05675,2.0568,295300000.0
2008-03-04 21:35:00,2.0568,2.057,2.0568,2.0569,228000000.0
2008-03-04 21:36:00,2.0569,2.0572,2.0568,2.0569,80400000.0
2008-03-04 21:37:00,2.0569,2.0569,2.0568,2.0568,110000000.0
2008-03-04 21:38:00,2.0568,2.05715,2.0567,2.05715,341900000.0
2008-03-04 21:39:00,2.05715,2.0575,2.057,2.0574,125600000.0
2008-03-04 21:40:00,2.0574,2.0578,2.0574,2.0577,108700000.0
2008-03-04 21:41:00,2.0577,2.0583,2.05765,2.0582,84400000.0
2008-03-04 21:42:00,2.0582,2.05875,2.0582,2.0586,226600000.0
2008-03-04 21:43:00,2.0586,2.05905,2.0586,2.05895,310000000.0
2008-03-04 21:44:00,2.05895,2.05905,2.0587,2.05905,232100000.0
2008-03-04 21:45:00,2.05905,2.0591,2.05865,2.0587,185400000.0
2008-03-04 21:46:00,2.0587,2.05875,2.05845,2.05845,184200000.0
2008-03-04 21:47:00,2.05845,2.05865,2.0582,2.0582,84900000.0
2008-03-04 21:48:00,2.0582,2.059,2.0581,2.059,92400000.0
2008-03-04 21:49:00,2.059,2.0605,2.059,2.0599,107900000.0
2008-03-04 21:50:00,2.0599,2.0599,2.0591,2.0596,105300000.0
2008-03-04 21:51:00,2.0596,2.0597,2.05895,2.05895,111800000.0
2008-03-04 21:52:00,2.05895,2.0594,2.0587,2.0588,167200000.0
2008-03-04 21:53:00,2.0587,2.0589,2.05855,2.0587,231900000.0
2008-03-04 21:54:00,2.0587,2.0588,2.0585,2.0588,129100000.0
2008-03-04 21:55:00,2.0588,2.0589,2.0587,2.0589,128000000.0
2008-03-04 21:56:00,2.0589,2.0589,2.05875,2.05875,128100000.0
2008-03-04 21:57:00,2.05875,2.0588,2.0586,2.0586,168600000.0
2008-03-04 21:58:00,2.0586,2.0587,2.0581,2.05815,158000000.0
2008-03-04 21:59:00,2.05815,2.0583,2.05755,2.0576,282400000.0
2008-03-04 22:00:00,2.05735,2.0576,2.0564,2.0575,353000000.0
2008-03-04 22:01:00,2.0575,2.0577,2.0573,2.0577,333600000.0
2008-03-04 22:02:00,2.05775,2.0578,2.0574,2.05755,363700000.0
2008-03-04 22:03:00,2.05755,2.058,2.0573,2.0579,336100000.0
2008-03-04 22:04:00,2.0579,2.05835,2.0575,2.05835,394000000.0
2008-03-04 22:05:00,2.05835,2.0593,2.05815,2.05895,304300000.0
2008-03-04 22:06:00,2.05895,2.05895,2.0585,2.0586,68500000.0
2008-03-04 22:07:00,2.0586,2.0594,2.0585,2.0594,223000000.0
2008-03-04 22:08:00,2.0594,2.0602,2.0594,2.06,242600000.0
2008-03-04 22:09:00,2.06,2.0602,2.05955,2.05965,466200000.0
2008-03-04 22:10:00,2.05965,2.06,2.05885,2.059,484500000.0
2008-03-04 22:11:00,2.05895,2.05895,2.05835,2.0586,307300000.0
2008-03-04 22:12:00,2.0586,2.0591,2.05855,2.059,222800000.0
2008-03-04 22:13:00,2.059,2.059,2.05875,2.05885,533900000.0
2008-03-04 22:14:00,2.05885,2.0592,2.05885,2.05915,546400000.0
2008-03-04 22:15:00,2.05915,2.0593,2.05855,2.05875,295900000.0
2008-03-04 22:16:00,2.05875,2.0598,2.05855,2.0598,264000000.0
2008-03-04 22:17:00,2.0598,2.05985,2.0588,2.0588,343400000.0
2008-03-04 22:18:00,2.0588,2.059,2.0586,2.0589,184000000.0
2008-03-04 22:19:00,2.0589,2.05925,2.0586,2.0591,394300000.0
2008-03-04 22:20:00,2.0591,2.0591,2.05875,2.05885,583500000.0
2008-03-04 22:21:00,2.05885,2.05905,2.05825,2.0584,431700000.0
2008-03-04 22:22:00,2.0584,2.0584,2.05825,2.05825,692200000.0
2008-03-04 22:23:00,2.05825,2.05825,2.05805,2.0581,392800000.0
2008-03-04 22:24:00,2.0581,2.0585,2.0579,2.0584,281200000.0
2008-03-04 22:25:00,2.0584,2.0584,2.0578,2.0578,252000000.0
2008-03-04 22:26:00,2.0578,2.05785,2.0577,2.05775,284300000.0
2008-03-04 22:27:00,2.05775,2.05775,2.0575,2.0576,269100000.0
2008-03-04 22:28:00,2.05755,2.0586,2.05755,2.0586,388500000.0
2008-03-04 22:29:00,2.0586,2.0586,2.0584,2.05845,956700000.0
2008-03-04 22:30:00,2.05845,2.0586,2.05835,2.0586,512600000.0
2008-03-04 22:31:00,2.0586,2.05895,2.0586,2.0589,195000000.0
2008-03-04 22:32:00,2.0589,2.059,2.0589,2.05895,379700000.0
2008-03-04 22:33:00,2.05895,2.05935,2.05895,2.05935,142800000.0
2008-03-04 22:34:00,2.0594,2.0607,2.0594,2.06035,234700000.0
2008-03-04 22:35:00,2.06035,2.0609,2.06005,2.0607,352900000.0
2008-03-04 22:36:00,2.0607,2.06195,2.0607,2.06145,410900000.0
2008-03-04 22:37:00,2.06145,2.06145,2.061,2.06125,397200000.0
2008-03-04 22:38:00,2.06125,2.0616,2.0612,2.0614,420400000.0
2008-03-04 22:39:00,2.0614,2.0621,2.0612,2.0616,128300000.0
2008-03-04 22:40:00,2.0616,2.0621,2.0616,2.0618,113500000.0
2008-03-04 22:41:00,2.0618,2.062,2.0615,2.0615,160600000.0
2008-03-04 22:42:00,2.0615,2.0615,2.0611,2.0612,137500000.0
2008-03-04 22:43:00,2.0612,2.0616,2.06105,2.06115,188300000.0
2008-03-04 22:44:00,2.06115,2.06125,2.0608,2.0608,187700000.0
2008-03-04 22:45:00,2.0608,2.06085,2.0608,2.06085,381400000.0
2008-03-04 22:46:00,2.06085,2.0621,2.06085,2.0617,347900000.0
2008-03-04 22:47:00,2.0617,2.0619,2.06095,2.0612,340600000.0
2008-03-04 22:48:00,2.0612,2.06135,2.06095,2.06125,146800000.0
2008-03-04 22:49:00,2.06125,2.06125,2.0611,2.06115,619400000.0
2008-03-04 22:50:00,2.06115,2.0612,2.06115,2.0612,102800000.0
2008-03-04 22:51:00,2.0612,2.0612,2.0612,2.0612,87200000.0
2008-03-04 22:52:00,2.0612,2.0616,2.0612,2.0616,151600000.0
2008-03-04 22:53:00,2.0616,2.0619,2.0614,2.0617,101500000.0
2008-03-04 22:54:00,2.0617,2.0618,2.0616,2.0616,119600000.0
2008-03-04 22:55:00,2.0616,2.0618,2.061,2.06105,303100000.0
2008-03-04 22:56:00,2.06105,2.0613,2.06105,2.0611,525000000.0
2008-03-04 22:57:00,2.06115,2.0615,2.0611,2.0615,203100000.0
2008-03-04 22:58:00,2.0615,2.0617,2.0615,2.0616,149300000.0
2008-03-04 22:59:00,2.0616,2.0617,2.0615,2.0617,135000000.0
2008-03-04 23:00:00,2.0617,2.0619,2.0617,2.0618,88400000.0
2008-03-04 23:01:00,2.0618,2.0619,2.0617,2.0617,88600000.0
2008-03-04 23:02:00,2.0617,2.0617,2.0615,2.0616,89800000.0
2008-03-04 23:03:00,2.0617,2.0617,2.0617,2.0617,89200000.0
2008-03-04 23:04:00,2.0617,2.0617,2.0614,2.0614,89200000.0
2008-03-04 23:05:00,2.0614,2.0614,2.061,2.0612,114100000.0
2008-03-04 23:06:00,2.0612,2.0613,2.0612,2.0613,87600000.0
2008-03-04 23:07:00,2.0613,2.0613,2.0613,2.0613,88800000.0
2008-03-04 23:08:00,2.0613,2.0613,2.0613,2.0613,89200000.0
2008-03-04 23:09:00,2.0613,2.0613,2.0612,2.0612,88800000.0
2008-03-04 23:10:00,2.0612,2.0613,2.0612,2.0613,88800000.0
2008-03-04 23:11:00,2.0613,2.0616,2.0613,2.0616,89200000.0
2008-03-04 23:12:00,2.0616,2.0616,2.0608,2.061,174400000.0
2008-03-04 23:13:00,2.061,2.0614,2.061,2.0614,103600000.0
2008-03-04 23:14:00,2.0614,2.0616,2.0613,2.0615,135000000.0
2008-03-04 23:15:00,2.0615,2.0617,2.0614,2.0617,128900000.0
2008-03-04 23:16:00,2.0617,2.0618,2.0616,2.0618,96000000.0
2008-03-04 23:17:00,2.0618,2.0618,2.0615,2.0617,278900000.0
2008-03-04 23:18:00,2.0617,2.0618,2.0616,2.0616,102200000.0
2008-03-04 23:19:00,2.0616,2.0619,2.0616,2.0618,89600000.0
2008-03-04 23:20:00,2.0618,2.0618,2.0616,2.0616,93100000.0
2008-03-04 23:21:00,2.0616,2.0618,2.0616,2.0617,95900000.0
2008-03-04 23:22:00,2.0617,2.0617,2.0617,2.0617,88800000.0
2008-03-04 23:23:00,2.0617,2.0617,2.0617,2.0617,88800000.0
2008-03-04 23:24:00,2.0617,2.0617,2.0614,2.0614,89200000.0
2008-03-04 23:25:00,2.0614,2.0615,2.0614,2.0615,89600000.0
2008-03-04 23:26:00,2.0615,2.0616,2.0615,2.0616,89600000.0
2008-03-04 23:27:00,2.0616,2.0616,2.0614,2.0615,122000000.0
2008-03-04 23:28:00,2.0615,2.0615,2.0611,2.0614,215000000.0
2008-03-04 23:29:00,2.0614,2.0615,2.061,2.061,267400000.0
2008-03-04 23:30:00,2.061,2.0613,2.061,2.0611,380100000.0
2008-03-04 23:31:00,2.0611,2.0614,2.0609,2.0612,125000000.0
2008-03-04 23:32:00,2.0612,2.0612,2.061,2.0611,94300000.0
2008-03-04 23:33:00,2.0611,2.0611,2.0611,2.0611,92800000.0
2008-03-04 23:34:00,2.0611,2.0611,2.0611,2.0611,90000000.0
2008-03-04 23:35:00,2.0611,2.0611,2.0611,2.0611,89200000.0
2008-03-04 23:36:00,2.0611,2.0615,2.0611,2.0611,105700000.0
2008-03-04 23:37:00,2.0611,2.0613,2.0611,2.0611,145500000.0
2008-03-04 23:38:00,2.0611,2.0611,2.0611,2.0611,88800000.0
2008-03-04 23:39:00,2.0611,2.0611,2.0611,2.0611,98400000.0
2008-03-04 23:40:00,2.0611,2.0611,2.0611,2.0611,90000000.0
2008-03-04 23:41:00,2.0611,2.0613,2.0611,2.0611,90000000.0
2008-03-04 23:42:00,2.0611,2.0615,2.06105,2.0615,90700000.0
2008-03-04 23:43:00,2.0615,2.0618,2.0614,2.0615,94700000.0
2008-03-04 23:44:00,2.0615,2.0616,2.0613,2.0613,94200000.0
2008-03-04 23:45:00,2.0613,2.0618,2.0613,2.0617,93400000.0
2008-03-04 23:46:00,2.0617,2.0617,2.0614,2.0614,96500000.0
2008-03-04 23:47:00,2.0614,2.06155,2.0612,2.06155,97100000.0
2008-03-04 23:48:00,2.06155,2.06155,2.06135,2.06135,90000000.0
2008-03-04 23:49:00,2.06135,2.0615,2.0613,2.06135,88600000.0
2008-03-04 23:50:00,2.06135,2.0616,2.0611,2.0613,93500000.0
2008-03-04 23:51:00,2.0613,2.0613,2.061,2.0612,127000000.0
2008-03-04 23:52:00,2.0612,2.0612,2.0608,2.06085,180700000.0
2008-03-04 23:53:00,2.06085,2.0612,2.06085,2.06105,355800000.0
2008-03-04 23:54:00,2.06105,2.0611,2.061,2.061,414300000.0
2008-03-04 23:55:00,2.061,2.0614,2.061,2.0612,173100000.0
2008-03-04 23:56:00,2.0612,2.0612,2.0612,2.0612,90200000.0
2008-03-04 23:57:00,2.0612,2.0612,2.0612,2.0612,88000000.0
2008-03-04 23:58:00,2.0612,2.0612,2.0606,2.0612,89600000.0
2008-03-04 23:59:00,2.0612,2.0612,2.0606,2.0612,109600000.0
2008-03-05 00:00:00,2.0612,2.0612,2.0609,2.0609,416400000.0
2008-03-05 00:01:00,2.0609,2.0614,2.0607,2.0607,526800000.0
2008-03-05 00:02:00,2.0607,2.0607,2.0606,2.0607,480000000.0
2008-03-05 00:03:00,2.0607,2.0614,2.0606,2.0614,496800000.0
2008-03-05 00:04:00,2.0614,2.0614,2.0609,2.0612,508800000.0
2008-03-05 00:05:00,2.0612,2.0612,2.0609,2.0611,578000000.0
2008-03-05 00:06:00,2.0611,2.0611,2.0609,2.061,580000000.0
2008-03-05 00:07:00,2.061,2.0614,2.0609,2.061,537600000.0
2008-03-05 00:08:00,2.061,2.0613,2.061,2.0613,550400000.0
2008-03-05 00:09:00,2.0613,2.0615,2.0613,2.0615,474400000.0
2008-03-05 00:10:00,2.0615,2.0621,2.0614,2.0618,434600000.0
2008-03-05 00:11:00,2.0618,2.0618,2.0618,2.0618,416800000.0
2008-03-05 00:12:00,2.0618,2.0618,2.0611,2.0611,93500000.0
2008-03-05 00:13:00,2.0611,2.0617,2.0611,2.0615,524200000.0
2008-03-05 00:14:00,2.0615,2.0615,2.0613,2.0613,537600000.0
2008-03-05 00:15:00,2.0613,2.0613,2.0609,2.0612,566400000.0
2008-03-05 00:16:00,2.0612,2.0612,2.0611,2.0612,555300000.0
2008-03-05 00:17:00,2.0612,2.0615,2.0612,2.0615,556800000.0
2008-03-05 00:18:00,2.0615,2.0617,2.0611,2.0612,700300000.0
2008-03-05 00:19:00,2.0612,2.0618,2.0612,2.0617,632300000.0
2008-03-05 00:20:00,2.0617,2.0622,2.0617,2.0622,550400000.0
2008-03-05 00:21:00,2.0622,2.06255,2.0622,2.06225,564000000.0
2008-03-05 00:22:00,2.06225,2.0624,2.06225,2.06235,580500000.0
2008-03-05 00:23:00,2.06235,2.0624,2.06235,2.06235,537600000.0
2008-03-05 00:24:00,2.06235,2.06235,2.06235,2.06235,540000000.0
2008-03-05 00:25:00,2.06235,2.0626,2.06235,2.0625,672300000.0
2008-03-05 00:26:00,2.0625,2.0626,2.06235,2.0624,532800000.0
2008-03-05 00:27:00,2.0624,2.0627,2.0624,2.0627,605400000.0
2008-03-05 00:28:00,2.0627,2.0631,2.0626,2.0626,576400000.0
2008-03-05 00:29:00,2.0626,2.0629,2.0624,2.06265,509900000.0
2008-03-05 00:30:00,2.06265,2.06275,2.06235,2.0626,557200000.0
2008-03-05 00:31:00,2.0626,2.0628,2.0626,2.0628,474500000.0
2008-03-05 00:32:00,2.0628,2.06285,2.06235,2.06265,471800000.0
2008-03-05 00:33:00,2.06265,2.06315,2.0625,2.06255,532800000.0
2008-03-05 00:34:00,2.06255,2.06255,2.06225,2.0623,540000000.0
2008-03-05 00:35:00,2.0623,2.06245,2.0623,2.06245,549600000.0
2008-03-05 00:36:00,2.06245,2.0627,2.0624,2.0626,508500000.0
2008-03-05 00:37:00,2.0626,2.0626,2.0625,2.0625,552300000.0
2008-03-05 00:38:00,2.0625,2.0627,2.06245,2.06245,435500000.0
2008-03-05 00:39:00,2.06245,2.06275,2.0624,2.06255,595500000.0
2008-03-05 00:40:00,2.06255,2.0632,2.0623,2.0626,571100000.0
2008-03-05 00:41:00,2.0626,2.06285,2.0625,2.06285,525600000.0
2008-03-05 00:42:00,2.06285,2.063,2.0625,2.0627,545400000.0
2008-03-05 00:43:00,2.0627,2.06315,2.06265,2.0628,523200000.0
2008-03-05 00:44:00,2.0628,2.06355,2.0628,2.06295,540900000.0
2008-03-05 00:45:00,2.06295,2.0633,2.06275,2.0629,349100000.0
2008-03-05 00:46:00,2.0629,2.06305,2.0628,2.0628,537600000.0
2008-03-05 00:47:00,2.0628,2.0628,2.0627,2.06275,528000000.0
2008-03-05 00:48:00,2.06275,2.06285,2.06225,2.06275,540000000.0
2008-03-05 00:49:00,2.06275,2.0628,2.0627,2.0627,549600000.0
2008-03-05 00:50:00,2.0627,2.0628,2.06265,2.06265,537600000.0
2008-03-05 00:51:00,2.06265,2.06265,2.06245,2.06245,537600000.0
2008-03-05 00:52:00,2.06245,2.06245,2.06235,2.06235,542400000.0
2008-03-05 00:53:00,2.06235,2.06235,2.06195,2.06205,540000000.0
2008-03-05 00:54:00,2.06205,2.06245,2.06205,2.0623,537600000.0
2008-03-05 00:55:00,2.0623,2.0625,2.0622,2.0625,537600000.0
2008-03-05 00:56:00,2.0625,2.063,2.0623,2.0629,474700000.0
2008-03-05 00:57:00,2.0629,2.0629,2.06275,2.06275,540000000.0
2008-03-05 00:58:00,2.06275,2.06295,2.0626,2.06275,517400000.0
2008-03-05 00:59:00,2.0627,2.0628,2.06255,2.06265,552400000.0
2008-03-05 01:00:00,2.0627,2.0627,2.0622,2.0627,527800000.0
2008-03-05 01:01:00,2.0627,2.0628,2.06265,2.0627,541800000.0
2008-03-05 01:02:00,2.0627,2.0629,2.0627,2.0628,540000000.0
2008-03-05 01:03:00,2.0628,2.06285,2.0627,2.0628,530400000.0
2008-03-05 01:04:00,2.0628,2.06315,2.0628,2.06315,545700000.0
2008-03-05 01:05:00,2.06315,2.0633,2.063,2.0632,530700000.0
2008-03-05 01:06:00,2.0632,2.0635,2.06315,2.0634,530400000.0
2008-03-05 01:07:00,2.06335,2.0645,2.06335,2.06395,601200000.0
2008-03-05 01:08:00,2.06395,2.0652,2.06395,2.0643,512100000.0
2008-03-05 01:09:00,2.06425,2.0644,2.06405,2.0641,516300000.0
2008-03-05 01:10:00,2.0641,2.06425,2.064,2.06405,542400000.0
2008-03-05 01:11:00,2.06405,2.0645,2.06395,2.0645,467400000.0
2008-03-05 01:12:00,2.0645,2.0646,2.0643,2.0646,530400000.0
2008-03-05 01:13:00,2.0646,2.0646,2.0643,2.0643,597600000.0
2008-03-05 01:14:00,2.0643,2.0643,2.064,2.06405,430500000.0
2008-03-05 01:15:00,2.06405,2.06405,2.06355,2.06365,527500000.0
2008-03-05 01:16:00,2.06365,2.06375,2.06355,2.06375,557100000.0
2008-03-05 01:17:00,2.06375,2.0639,2.0637,2.0639,535200000.0
2008-03-05 01:18:00,2.0639,2.06445,2.0639,2.0644,477500000.0
2008-03-05 01:19:00,2.0644,2.06445,2.0644,2.06445,258800000.0
2008-03-05 01:20:00,2.06445,2.0645,2.06435,2.06445,534400000.0
2008-03-05 01:21:00,2.06445,2.06445,2.0642,2.06445,547200000.0
2008-03-05 01:22:00,2.06445,2.06445,2.0643,2.06445,537600000.0
2008-03-05 01:23:00,2.06445,2.06445,2.06445,2.06445,532800000.0
2008-03-05 01:24:00,2.06445,2.0645,2.06445,2.0645,566400000.0
2008-03-05 01:25:00,2.0645,2.0646,2.06415,2.06415,530400000.0
2008-03-05 01:26:00,2.06415,2.06455,2.06415,2.0645,532800000.0
2008-03-05 01:27:00,2.0645,2.06455,2.06445,2.0645,535200000.0
2008-03-05 01:28:00,2.0645,2.06455,2.0644,2.0644,528000000.0
2008-03-05 01:29:00,2.0644,2.0644,2.06425,2.06435,552000000.0
2008-03-05 01:30:00,2.06435,2.06435,2.06405,2.06425,550600000.0
2008-03-05 01:31:00,2.06425,2.0644,2.06425,2.0644,533700000.0
2008-03-05 01:32:00,2.06455,2.06455,2.0643,2.0644,552600000.0
2008-03-05 01:33:00,2.0644,2.0644,2.06385,2.06405,478400000.0
2008-03-05 01:34:00,2.06405,2.0641,2.0638,2.06395,531100000.0
2008-03-05 01:35:00,2.06395,2.0643,2.06395,2.0642,538400000.0
2008-03-05 01:36:00,2.0642,2.06425,2.06415,2.0642,532800000.0
2008-03-05 01:37:00,2.0642,2.0643,2.06415,2.0643,437600000.0
2008-03-05 01:38:00,2.0643,2.0643,2.06395,2.06405,273500000.0
2008-03-05 01:39:00,2.06405,2.0643,2.06405,2.0643,540000000.0
2008-03-05 01:40:00,2.0643,2.0643,2.0642,2.0642,540000000.0
2008-03-05 01:41:00,2.0642,2.06445,2.06415,2.06415,585200000.0
2008-03-05 01:42:00,2.06415,2.0642,2.06415,2.06415,544800000.0
2008-03-05 01:43:00,2.06415,2.06425,2.064,2.0641,540400000.0
2008-03-05 01:44:00,2.0641,2.06415,2.06395,2.064,558300000.0
2008-03-05 01:45:00,2.064,2.064,2.06365,2.06365,551100000.0
2008-03-05 01:46:00,2.06365,2.0637,2.06365,2.0637,576000000.0
2008-03-05 01:47:00,2.06365,2.06365,2.06355,2.06355,564000000.0
2008-03-05 01:48:00,2.06355,2.06375,2.06355,2.0637,532800000.0
2008-03-05 01:49:00,2.0637,2.06375,2.0636,2.06365,525600000.0
2008-03-05 01:50:00,2.06365,2.0639,2.06365,2.06375,549200000.0
2008-03-05 01:51:00,2.06375,2.06375,2.06365,2.0637,458300000.0
2008-03-05 01:52:00,2.0637,2.0637,2.06355,2.0636,435600000.0
2008-03-05 01:53:00,2.0636,2.0637,2.0635,2.06365,533100000.0
2008-03-05 01:54:00,2.06365,2.06365,2.0634,2.0635,544800000.0
2008-03-05 01:55:00,2.0635,2.0635,2.06335,2.06335,501300000.0
2008-03-05 01:56:00,2.06335,2.06345,2.06335,2.0634,518400000.0
2008-03-05 01:57:00,2.0634,2.0635,2.0634,2.0635,532800000.0
2008-03-05 01:58:00,2.0635,2.06355,2.06345,2.06345,537600000.0
2008-03-05 01:59:00,2.06345,2.06345,2.06295,2.06295,702400000.0
2008-03-05 02:00:00,2.06295,2.0631,2.06265,2.06305,749300000.0
2008-03-05 02:01:00,2.06305,2.06305,2.06265,2.06285,770600000.0
2008-03-05 02:02:00,2.06285,2.06325,2.06285,2.06325,641200000.0
2008-03-05 02:03:00,2.06325,2.06335,2.06295,2.06335,565600000.0
2008-03-05 02:04:00,2.06335,2.06335,2.0631,2.06315,540000000.0
2008-03-05 02:05:00,2.06315,2.06325,2.06305,2.0632,537600000.0
2008-03-05 02:06:00,2.0632,2.0632,2.0632,2.0632,561600000.0
2008-03-05 02:07:00,2.0632,2.0635,2.0632,2.06335,548000000.0
2008-03-05 02:08:00,2.06335,2.0637,2.0633,2.0637,592800000.0
2008-03-05 02:09:00,2.06345,2.06345,2.0628,2.0628,700800000.0
2008-03-05 02:10:00,2.0628,2.0629,2.06265,2.06275,562400000.0
2008-03-05 02:11:00,2.06275,2.0628,2.0626,2.0627,540600000.0
2008-03-05 02:12:00,2.0627,2.0627,2.0626,2.06265,541800000.0
2008-03-05 02:13:00,2.06265,2.06275,2.0625,2.0626,600800000.0
2008-03-05 02:14:00,2.0626,2.0627,2.06255,2.06255,864800000.0
2008-03-05 02:15:00,2.06255,2.0627,2.06195,2.06225,806400000.0
2008-03-05 02:16:00,2.06225,2.06225,2.06205,2.06215,565600000.0
2008-03-05 02:17:00,2.06215,2.06215,2.0617,2.0618,535600000.0
2008-03-05 02:18:00,2.0618,2.06185,2.0618,2.06185,535200000.0
2008-03-05 02:19:00,2.06185,2.06205,2.0617,2.06195,530700000.0
2008-03-05 02:20:00,2.06195,2.06225,2.06195,2.0622,536000000.0
2008-03-05 02:21:00,2.0622,2.0622,2.0619,2.0619,727600000.0
2008-03-05 02:22:00,2.0619,2.06205,2.0618,2.062,722800000.0
2008-03-05 02:23:00,2.062,2.0621,2.062,2.0621,556800000.0
2008-03-05 02:24:00,2.06215,2.06225,2.06195,2.06195,612800000.0
2008-03-05 02:25:00,2.06195,2.0622,2.06195,2.0621,542400000.0
2008-03-05 02:26:00,2.0621,2.0621,2.062,2.062,540000000.0
2008-03-05 02:27:00,2.062,2.062,2.06195,2.06195,535200000.0
2008-03-05 02:28:00,2.06195,2.06245,2.06195,2.06245,921600000.0
2008-03-05 02:29:00,2.06245,2.0625,2.06225,2.06245,1100900000.0
2008-03-05 02:30:00,2.06245,2.06245,2.0623,2.0623,675200000.0
2008-03-05 02:31:00,2.0623,2.0623,2.06215,2.0622,528000000.0
2008-03-05 02:32:00,2.0622,2.0622,2.0621,2.06215,564000000.0
2008-03-05 02:33:00,2.06215,2.06225,2.0621,2.0621,523200000.0
2008-03-05 02:34:00,2.0621,2.0621,2.06185,2.06205,998400000.0
2008-03-05 02:35:00,2.06205,2.06215,2.06205,2.06215,600000000.0
2008-03-05 02:36:00,2.06215,2.0624,2.0621,2.06235,538300000.0
2008-03-05 02:37:00,2.06235,2.06235,2.0619,2.0621,799800000.0
2008-03-05 02:38:00,2.0621,2.0621,2.06205,2.0621,720800000.0
2008-03-05 02:39:00,2.0621,2.06235,2.0621,2.06225,717600000.0
2008-03-05 02:40:00,2.06225,2.06235,2.0614,2.06145,701600000.0
2008-03-05 02:41:00,2.06145,2.0618,2.06135,2.06135,297600000.0
2008-03-05 02:42:00,2.06135,2.0614,2.06105,2.06135,458600000.0
2008-03-05 02:43:00,2.06135,2.0615,2.06075,2.06095,535200000.0
2008-03-05 02:44:00,2.06095,2.06125,2.0609,2.06095,540300000.0
2008-03-05 02:45:00,2.06095,2.06145,2.0609,2.06145,534900000.0
2008-03-05 02:46:00,2.06145,2.06165,2.0613,2.06155,530400000.0
2008-03-05 02:47:00,2.06155,2.0619,2.06155,2.06155,513600000.0
2008-03-05 02:48:00,2.06155,2.0617,2.06145,2.0616,529900000.0
2008-03-05 02:49:00,2.0616,2.0616,2.0614,2.0614,545400000.0
2008-03-05 02:50:00,2.0614,2.06185,2.0614,2.06165,549900000.0
2008-03-05 02:51:00,2.06165,2.0618,2.0616,2.0618,547200000.0
2008-03-05 02:52:00,2.0618,2.0618,2.06145,2.06145,554400000.0
2008-03-05 02:53:00,2.06145,2.06155,2.06145,2.06145,530400000.0
2008-03-05 02:54:00,2.06145,2.06175,2.0613,2.0617,531800000.0
2008-03-05 02:55:00,2.0617,2.0617,2.06125,2.06165,523800000.0
2008-03-05 02:56:00,2.06165,2.06165,2.0611,2.0612,404500000.0
2008-03-05 02:57:00,2.0612,2.0612,2.0609,2.06115,533500000.0
2008-03-05 02:58:00,2.06115,2.06115,2.06075,2.061,479600000.0
2008-03-05 02:59:00,2.061,2.06115,2.06095,2.0611,543000000.0
2008-03-05 03:00:00,2.0611,2.06125,2.0611,2.06125,530400000.0
2008-03-05 03:01:00,2.06125,2.0613,2.06115,2.0612,513500000.0
2008-03-05 03:02:00,2.0612,2.0612,2.0609,2.06095,614800000.0
2008-03-05 03:03:00,2.06095,2.0611,2.06095,2.0611,1050400000.0
2008-03-05 03:04:00,2.0611,2.0611,2.06095,2.0611,146600000.0
2008-03-05 03:05:00,2.0611,2.0611,2.0611,2.0611,90400000.0
2008-03-05 03:06:00,2.0611,2.0611,2.0607,2.06105,475100000.0
2008-03-05 03:07:00,2.06105,2.0616,2.06105,2.0616,358800000.0
2008-03-05 03:08:00,2.0616,2.06195,2.06145,2.06195,569200000.0
2008-03-05 03:09:00,2.06195,2.0625,2.0619,2.06235,746000000.0
2008-03-05 03:10:00,2.06235,2.06235,2.06185,2.0621,546400000.0
2008-03-05 03:11:00,2.0621,2.0621,2.0613,2.06145,547500000.0
2008-03-05 03:12:00,2.06145,2.06145,2.0608,2.0614,500100000.0
2008-03-05 03:13:00,2.0614,2.06165,2.0614,2.0615,564000000.0
2008-03-05 03:14:00,2.0615,2.06155,2.0614,2.06145,530400000.0
2008-03-05 03:15:00,2.06145,2.06145,2.06135,2.0614,537600000.0
2008-03-05 03:16:00,2.0614,2.0614,2.0613,2.0613,520800000.0
2008-03-05 03:17:00,2.0613,2.0613,2.0613,2.0613,580800000.0
2008-03-05 03:18:00,2.0613,2.0613,2.0613,2.0613,513600000.0
2008-03-05 03:19:00,2.0613,2.06145,2.06125,2.0614,540800000.0
2008-03-05 03:20:00,2.0614,2.0614,2.0613,2.0613,535200000.0
2008-03-05 03:21:00,2.0613,2.06135,2.0613,2.06135,560800000.0
2008-03-05 03:22:00,2.0613,2.0615,2.0612,2.06145,553600000.0
2008-03-05 03:23:00,2.06145,2.0615,2.0613,2.0614,537600000.0
2008-03-05 03:24:00,2.0614,2.0614,2.06135,2.06135,535200000.0
2008-03-05 03:25:00,2.06135,2.06145,2.06135,2.0614,542400000.0
2008-03-05 03:26:00,2.0614,2.0615,2.06135,2.0614,540000000.0
2008-03-05 03:27:00,2.0614,2.0616,2.0614,2.0615,569600000.0
2008-03-05 03:28:00,2.0615,2.06155,2.06115,2.06115,805600000.0
2008-03-05 03:29:00,2.06115,2.06115,2.061,2.061,596000000.0
2008-03-05 03:30:00,2.061,2.06115,2.061,2.06115,710400000.0
2008-03-05 03:31:00,2.06115,2.06135,2.06115,2.06135,772000000.0
2008-03-05 03:32:00,2.06135,2.06135,2.06125,2.06125,617200000.0
2008-03-05 03:33:00,2.06125,2.06125,2.06095,2.06105,694400000.0
2008-03-05 03:34:00,2.06105,2.06125,2.0608,2.06095,712700000.0
2008-03-05 03:35:00,2.06095,2.06095,2.06075,2.06095,578400000.0
2008-03-05 03:36:00,2.06095,2.06105,2.06095,2.06105,532800000.0
2008-03-05 03:37:00,2.06105,2.06105,2.06105,2.06105,547200000.0
2008-03-05 03:38:00,2.06105,2.06105,2.06095,2.06095,540000000.0
2008-03-05 03:39:00,2.06095,2.0612,2.06095,2.06095,535200000.0
2008-03-05 03:40:00,2.06095,2.06095,2.06085,2.06085,537600000.0
2008-03-05 03:41:00,2.06085,2.0612,2.06085,2.06095,535200000.0
2008-03-05 03:42:00,2.06095,2.0612,2.0607,2.06095,541200000.0
2008-03-05 03:43:00,2.06095,2.06095,2.06065,2.06075,542400000.0
2008-03-05 03:44:00,2.06075,2.06075,2.06075,2.06075,919200000.0
2008-03-05 03:45:00,2.06075,2.06075,2.05975,2.0603,534500000.0
2008-03-05 03:46:00,2.0603,2.06035,2.0603,2.06035,496000000.0
2008-03-05 03:47:00,2.06035,2.0605,2.06035,2.0605,558000000.0
2008-03-05 03:48:00,2.0605,2.0605,2.06015,2.0603,442000000.0
2008-03-05 03:49:00,2.0603,2.0605,2.0603,2.0605,188400000.0
2008-03-05 03:50:00,2.0605,2.0607,2.0605,2.06055,824400000.0
2008-03-05 03:51:00,2.06055,2.0611,2.06055,2.0606,739200000.0
2008-03-05 03:52:00,2.0606,2.06085,2.0606,2.06075,628800000.0
2008-03-05 03:53:00,2.06075,2.06075,2.06045,2.06055,657600000.0
2008-03-05 03:54:00,2.06055,2.0606,2.06025,2.0604,609600000.0
2008-03-05 03:55:00,2.0604,2.0604,2.06035,2.06035,549600000.0
2008-03-05 03:56:00,2.06035,2.06035,2.06025,2.0603,544800000.0
2008-03-05 03:57:00,2.0603,2.0603,2.0601,2.0603,545400000.0
2008-03-05 03:58:00,2.0603,2.0605,2.0601,2.0604,545100000.0
2008-03-05 03:59:00,2.0604,2.06045,2.0604,2.06045,535200000.0
2008-03-05 04:00:00,2.06045,2.06095,2.06045,2.06095,544800000.0
2008-03-05 04:01:00,2.06095,2.06115,2.06085,2.061,540000000.0
2008-03-05 04:02:00,2.061,2.06105,2.06085,2.06085,553600000.0
2008-03-05 04:03:00,2.06085,2.06095,2.06085,2.06095,967200000.0
2008-03-05 04:04:00,2.06095,2.06095,2.06075,2.06075,722400000.0
2008-03-05 04:05:00,2.06075,2.06085,2.06075,2.0608,545600000.0
2008-03-05 04:06:00,2.0608,2.0608,2.0608,2.0608,540000000.0
2008-03-05 04:07:00,2.0608,2.06085,2.0608,2.06085,528000000.0
2008-03-05 04:08:00,2.06085,2.06085,2.06075,2.06075,668800000.0
2008-03-05 04:09:00,2.06075,2.06095,2.06075,2.0608,515200000.0
2008-03-05 04:10:00,2.0608,2.0609,2.0608,2.0608,384600000.0
2008-03-05 04:11:00,2.0608,2.0608,2.0608,2.0608,90000000.0
2008-03-05 04:12:00,2.0608,2.0608,2.0608,2.0608,90400000.0
2008-03-05 04:13:00,2.0608,2.0608,2.0607,2.0608,92400000.0
2008-03-05 04:14:00,2.0608,2.0609,2.0608,2.0608,100000000.0
2008-03-05 04:15:00,2.0608,2.0609,2.06075,2.06075,388400000.0
2008-03-05 04:16:00,2.06075,2.0609,2.06075,2.0609,197600000.0
2008-03-05 04:17:00,2.0609,2.0609,2.06055,2.06055,473200000.0
2008-03-05 04:18:00,2.06055,2.06055,2.06055,2.06055,1080000000.0
2008-03-05 04:19:00,2.06055,2.06055,2.06055,2.06055,1065600000.0
2008-03-05 04:20:00,2.06055,2.0607,2.0605,2.0607,473900000.0
2008-03-05 04:21:00,2.0607,2.0607,2.0607,2.0607,89600000.0
2008-03-05 04:22:00,2.0607,2.0607,2.0606,2.0606,90400000.0
2008-03-05 04:23:00,2.0606,2.0607,2.0605,2.06055,701600000.0
2008-03-05 04:24:00,2.06055,2.06055,2.06055,2.06055,1084800000.0
2008-03-05 04:25:00,2.06055,2.06055,2.06055,2.06055,664800000.0
2008-03-05 04:26:00,2.06055,2.06055,2.06055,2.06055,631200000.0
2008-03-05 04:27:00,2.06055,2.06055,2.06045,2.06045,952800000.0
2008-03-05 04:28:00,2.06045,2.06045,2.06035,2.06035,1089600000.0
2008-03-05 04:29:00,2.06035,2.06035,2.0603,2.06035,853200000.0
2008-03-05 04:30:00,2.06035,2.06035,2.06035,2.06035,1070400000.0
2008-03-05 04:31:00,2.06035,2.06035,2.0603,2.06035,1135200000.0
2008-03-05 04:32:00,2.06035,2.06035,2.06035,2.06035,1641600000.0
2008-03-05 04:33:00,2.06035,2.06035,2.06035,2.06035,1598400000.0
2008-03-05 04:34:00,2.06035,2.06045,2.06035,2.06045,1360800000.0
2008-03-05 04:35:00,2.06045,2.0605,2.06045,2.06045,1000800000.0
2008-03-05 04:36:00,2.06045,2.06045,2.06045,2.06045,1089600000.0
2008-03-05 04:37:00,2.06045,2.06045,2.06045,2.06045,1075200000.0
2008-03-05 04:38:00,2.06045,2.06045,2.06045,2.06045,1075200000.0
2008-03-05 04:39:00,2.06045,2.06045,2.06045,2.06045,1075200000.0
2008-03-05 04:40:00,2.06045,2.0606,2.06045,2.0606,575200000.0
2008-03-05 04:41:00,2.0606,2.06065,2.0606,2.06065,244400000.0
2008-03-05 04:42:00,2.06065,2.06095,2.06065,2.0608,916800000.0
2008-03-05 04:43:00,2.0608,2.061,2.06065,2.061,686400000.0
2008-03-05 04:44:00,2.061,2.061,2.0607,2.0607,289400000.0
2008-03-05 04:45:00,2.0607,2.0608,2.0607,2.0608,572800000.0
2008-03-05 04:46:00,2.0608,2.061,2.0608,2.061,487400000.0
2008-03-05 04:47:00,2.061,2.061,2.06095,2.06095,535200000.0
2008-03-05 04:48:00,2.06095,2.06105,2.06085,2.06105,908400000.0
2008-03-05 04:49:00,2.061,2.06105,2.0608,2.06105,525600000.0
2008-03-05 04:50:00,2.06105,2.06105,2.06085,2.06085,535200000.0
2008-03-05 04:51:00,2.06085,2.06085,2.06085,2.06085,535200000.0
2008-03-05 04:52:00,2.06085,2.0609,2.06085,2.0609,578400000.0
2008-03-05 04:53:00,2.0609,2.0609,2.0607,2.0607,544800000.0
2008-03-05 04:54:00,2.0607,2.06075,2.0607,2.0607,542400000.0
2008-03-05 04:55:00,2.0607,2.0607,2.0607,2.0607,535200000.0
2008-03-05 04:56:00,2.0607,2.0607,2.0607,2.0607,537600000.0
2008-03-05 04:57:00,2.0607,2.0607,2.06065,2.0607,542400000.0
2008-03-05 04:58:00,2.0607,2.0607,2.06055,2.0606,535200000.0
2008-03-05 04:59:00,2.0606,2.0608,2.0605,2.0605,545700000.0
2008-03-05 05:00:00,2.0605,2.0605,2.06045,2.06045,540000000.0
2008-03-05 05:01:00,2.06045,2.0605,2.0603,2.0605,696000000.0
2008-03-05 05:02:00,2.0605,2.0606,2.06035,2.06045,835500000.0
2008-03-05 05:03:00,2.06045,2.0607,2.06035,2.06035,601200000.0
2008-03-05 05:04:00,2.06035,2.06065,2.06035,2.06045,814700000.0
2008-03-05 05:05:00,2.06045,2.06045,2.06035,2.06035,852000000.0
2008-03-05 05:06:00,2.06035,2.0606,2.06035,2.06045,926300000.0
2008-03-05 05:07:00,2.06045,2.0606,2.0603,2.06045,630900000.0
2008-03-05 05:08:00,2.06045,2.0605,2.06045,2.0605,537600000.0
2008-03-05 05:09:00,2.0605,2.06055,2.06045,2.06055,564000000.0
2008-03-05 05:10:00,2.06055,2.0608,2.0605,2.0606,543100000.0
2008-03-05 05:11:00,2.0606,2.0609,2.0606,2.0606,530000000.0
2008-03-05 05:12:00,2.0606,2.0606,2.06055,2.06055,1314100000.0
2008-03-05 05:13:00,2.06055,2.06055,2.06035,2.0605,1215200000.0
2008-03-05 05:14:00,2.0605,2.0606,2.0605,2.0605,466400000.0
2008-03-05 05:15:00,2.0605,2.0606,2.0605,2.0606,1114800000.0
2008-03-05 05:16:00,2.0606,2.06065,2.06035,2.06035,947600000.0
2008-03-05 05:17:00,2.06035,2.0604,2.06035,2.06035,1568100000.0
2008-03-05 05:18:00,2.06035,2.06045,2.06035,2.06035,943200000.0
2008-03-05 05:19:00,2.06035,2.0606,2.06035,2.0606,921600000.0
2008-03-05 05:20:00,2.0606,2.06115,2.0606,2.06095,595200000.0
2008-03-05 05:21:00,2.06095,2.06095,2.06085,2.06085,537600000.0
2008-03-05 05:22:00,2.06085,2.06085,2.06065,2.06065,631200000.0
2008-03-05 05:23:00,2.06065,2.06115,2.06065,2.061,595200000.0
2008-03-05 05:24:00,2.06095,2.0613,2.06085,2.0611,587200000.0
2008-03-05 05:25:00,2.0611,2.06115,2.0609,2.06095,536000000.0
2008-03-05 05:26:00,2.06095,2.06095,2.0608,2.06085,688000000.0
2008-03-05 05:27:00,2.06085,2.06095,2.06085,2.06095,840000000.0
2008-03-05 05:28:00,2.06095,2.06095,2.06095,2.06095,900000000.0
2008-03-05 05:29:00,2.06095,2.06095,2.06085,2.06095,912800000.0
2008-03-05 05:30:00,2.06095,2.06095,2.06095,2.06095,585600000.0
2008-03-05 05:31:00,2.06095,2.06095,2.0607,2.06075,1007200000.0
2008-03-05 05:32:00,2.06075,2.06085,2.06065,2.06065,1081100000.0
2008-03-05 05:33:00,2.06065,2.06065,2.06065,2.06065,989600000.0
2008-03-05 05:34:00,2.06065,2.06065,2.06055,2.06055,882400000.0
2008-03-05 05:35:00,2.06055,2.06055,2.06035,2.06045,1060300000.0
2008-03-05 05:36:00,2.0604,2.06045,2.06035,2.0604,815200000.0
2008-03-05 05:37:00,2.0604,2.06055,2.06035,2.06055,695200000.0
2008-03-05 05:38:00,2.06055,2.06065,2.06055,2.06065,1414400000.0
2008-03-05 05:39:00,2.06075,2.061,2.06075,2.06085,484000000.0
2008-03-05 05:40:00,2.06085,2.06095,2.06065,2.06065,388000000.0
2008-03-05 05:41:00,2.06065,2.0608,2.06065,2.0607,360800000.0
2008-03-05 05:42:00,2.0607,2.0607,2.0602,2.0602,425900000.0
2008-03-05 05:43:00,2.0602,2.0606,2.06015,2.0605,164500000.0
2008-03-05 05:44:00,2.0605,2.06055,2.06045,2.0605,128000000.0
2008-03-05 05:45:00,2.0605,2.06065,2.0605,2.0606,113300000.0
2008-03-05 05:46:00,2.0606,2.06065,2.0603,2.06065,142200000.0
2008-03-05 05:47:00,2.06065,2.0608,2.06045,2.0605,117600000.0
2008-03-05 05:48:00,2.0605,2.06065,2.06045,2.0605,116100000.0
2008-03-05 05:49:00,2.0605,2.0608,2.0605,2.0608,126000000.0
2008-03-05 05:50:00,2.0608,2.06135,2.0607,2.0611,387200000.0
2008-03-05 05:51:00,2.0611,2.06185,2.06105,2.06165,349400000.0
2008-03-05 05:52:00,2.06165,2.06165,2.0615,2.0615,345600000.0
2008-03-05 05:53:00,2.0615,2.0615,2.06115,2.0613,353600000.0
2008-03-05 05:54:00,2.0613,2.0613,2.06125,2.06125,366400000.0
2008-03-05 05:55:00,2.06125,2.06125,2.06105,2.0611,364000000.0
2008-03-05 05:56:00,2.06105,2.06135,2.06105,2.06135,399200000.0
2008-03-05 05:57:00,2.06135,2.0617,2.0613,2.06155,531100000.0
2008-03-05 05:58:00,2.06155,2.06195,2.06135,2.0617,339800000.0
2008-03-05 05:59:00,2.0617,2.0617,2.0616,2.0616,354500000.0
2008-03-05 06:00:00,2.0616,2.0618,2.06145,2.0616,172100000.0
2008-03-05 06:01:00,2.0616,2.0616,2.061,2.06125,417500000.0
2008-03-05 06:02:00,2.06125,2.0613,2.061,2.06115,391200000.0
2008-03-05 06:03:00,2.06115,2.06215,2.06115,2.06155,549200000.0
2008-03-05 06:04:00,2.06155,2.06215,2.06145,2.0616,569500000.0
2008-03-05 06:05:00,2.0616,2.06165,2.06135,2.0615,502400000.0
2008-03-05 06:06:00,2.0615,2.0617,2.0615,2.06155,361600000.0
2008-03-05 06:07:00,2.06155,2.06165,2.06135,2.06165,361600000.0
2008-03-05 06:08:00,2.06165,2.0617,2.0614,2.0617,348800000.0
2008-03-05 06:09:00,2.0617,2.0617,2.0617,2.0617,377600000.0
2008-03-05 06:10:00,2.0617,2.0617,2.06145,2.06145,406400000.0
2008-03-05 06:11:00,2.06145,2.0617,2.06145,2.06155,683200000.0
2008-03-05 06:12:00,2.06155,2.0616,2.06135,2.06135,609800000.0
2008-03-05 06:13:00,2.06135,2.06155,2.061,2.06105,473900000.0
2008-03-05 06:14:00,2.06105,2.0617,2.0609,2.06155,360900000.0
2008-03-05 06:15:00,2.06155,2.06155,2.0612,2.0612,567000000.0
2008-03-05 06:16:00,2.0612,2.06165,2.06095,2.06155,378900000.0
2008-03-05 06:17:00,2.06155,2.0616,2.06145,2.0615,358400000.0
2008-03-05 06:18:00,2.0615,2.06165,2.06145,2.06165,360000000.0
2008-03-05 06:19:00,2.06165,2.06165,2.0616,2.06165,360000000.0
2008-03-05 06:20:00,2.06165,2.0617,2.0615,2.0615,355200000.0
2008-03-05 06:21:00,2.0615,2.0616,2.06135,2.0616,356800000.0
2008-03-05 06:22:00,2.0616,2.06175,2.0616,2.06165,358400000.0
2008-03-05 06:23:00,2.06165,2.0617,2.06145,2.0615,508600000.0
2008-03-05 06:24:00,2.0615,2.0615,2.06085,2.0611,371200000.0
2008-03-05 06:25:00,2.0611,2.06135,2.0611,2.06115,529300000.0
2008-03-05 06:26:00,2.06115,2.0612,2.0607,2.06115,440300000.0
2008-03-05 06:27:00,2.06115,2.06135,2.061,2.0612,307600000.0
2008-03-05 06:28:00,2.0612,2.06135,2.061,2.0612,410000000.0
2008-03-05 06:29:00,2.0612,2.06125,2.0612,2.0612,387200000.0
2008-03-05 06:30:00,2.0612,2.06135,2.0612,2.06125,476000000.0
2008-03-05 06:31:00,2.06125,2.06135,2.0612,2.0612,548300000.0
2008-03-05 06:32:00,2.0612,2.0612,2.06115,2.06115,549900000.0
2008-03-05 06:33:00,2.06115,2.06135,2.06105,2.06135,541600000.0
2008-03-05 06:34:00,2.06135,2.06135,2.0611,2.0612,451900000.0
2008-03-05 06:35:00,2.0612,2.06185,2.0612,2.0616,304400000.0
2008-03-05 06:36:00,2.0616,2.06165,2.0614,2.0615,348400000.0
2008-03-05 06:37:00,2.0615,2.06165,2.06145,2.06165,355200000.0
2008-03-05 06:38:00,2.06165,2.0618,2.0614,2.0614,396500000.0
2008-03-05 06:39:00,2.0614,2.06185,2.0613,2.06185,378300000.0
2008-03-05 06:40:00,2.06185,2.062,2.0613,2.06135,284200000.0
2008-03-05 06:41:00,2.06135,2.0614,2.06115,2.06115,243200000.0
2008-03-05 06:42:00,2.06115,2.0613,2.06115,2.0613,179200000.0
2008-03-05 06:43:00,2.0613,2.0613,2.0612,2.0613,177600000.0
2008-03-05 06:44:00,2.0613,2.0614,2.06125,2.0614,185600000.0
2008-03-05 06:45:00,2.0614,2.06185,2.06135,2.0618,194400000.0
2008-03-05 06:46:00,2.0618,2.06195,2.0618,2.0619,204800000.0
2008-03-05 06:47:00,2.0619,2.06215,2.0619,2.06205,265000000.0
2008-03-05 06:48:00,2.06205,2.0622,2.06185,2.06215,116100000.0
2008-03-05 06:49:00,2.06215,2.06215,2.06205,2.06215,116500000.0
2008-03-05 06:50:00,2.06215,2.0622,2.062,2.0622,111300000.0
2008-03-05 06:51:00,2.0622,2.0624,2.06215,2.0623,112600000.0
2008-03-05 06:52:00,2.0623,2.0627,2.0623,2.06235,269500000.0
2008-03-05 06:53:00,2.06235,2.0625,2.0614,2.062,353300000.0
2008-03-05 06:54:00,2.062,2.0624,2.062,2.06225,368000000.0
2008-03-05 06:55:00,2.06225,2.06225,2.0621,2.06225,363200000.0
2008-03-05 06:56:00,2.06225,2.06235,2.0618,2.06235,365200000.0
2008-03-05 06:57:00,2.06235,2.06245,2.0621,2.06245,361600000.0
2008-03-05 06:58:00,2.06245,2.0627,2.06185,2.0619,355200000.0
2008-03-05 06:59:00,2.0619,2.06235,2.06165,2.06205,358400000.0
2008-03-05 07:00:00,2.06205,2.06205,2.0617,2.0619,374400000.0
2008-03-05 07:01:00,2.0619,2.062,2.0619,2.0619,356800000.0
2008-03-05 07:02:00,2.0619,2.0619,2.0616,2.0616,356800000.0
2008-03-05 07:03:00,2.0616,2.0616,2.06135,2.0614,371200000.0
2008-03-05 07:04:00,2.0614,2.0614,2.0611,2.06115,353600000.0
2008-03-05 07:05:00,2.06115,2.06115,2.0608,2.06105,369600000.0
2008-03-05 07:06:00,2.06105,2.06155,2.0608,2.06155,352000000.0
2008-03-05 07:07:00,2.06155,2.0618,2.06145,2.06165,356800000.0
2008-03-05 07:08:00,2.06165,2.06165,2.06135,2.0614,364800000.0
2008-03-05 07:09:00,2.0614,2.0616,2.061,2.06155,361800000.0
2008-03-05 07:10:00,2.06155,2.0616,2.06135,2.06145,252800000.0
2008-03-05 07:11:00,2.06145,2.06145,2.0613,2.0613,360000000.0
2008-03-05 07:12:00,2.0613,2.06135,2.061,2.061,358400000.0
2008-03-05 07:13:00,2.061,2.0615,2.06085,2.06145,393600000.0
2008-03-05 07:14:00,2.06145,2.0615,2.06135,2.06135,358400000.0
2008-03-05 07:15:00,2.06135,2.0615,2.06135,2.0615,360600000.0
2008-03-05 07:16:00,2.0615,2.06155,2.0614,2.06155,359000000.0
2008-03-05 07:17:00,2.06155,2.0616,2.06125,2.06125,363000000.0
2008-03-05 07:18:00,2.06125,2.06125,2.06095,2.0611,356800000.0
2008-03-05 07:19:00,2.0611,2.0616,2.0611,2.0616,355200000.0
2008-03-05 07:20:00,2.0616,2.06175,2.0615,2.06155,352000000.0
2008-03-05 07:21:00,2.06155,2.06155,2.06125,2.06125,356800000.0
2008-03-05 07:22:00,2.06125,2.0615,2.0612,2.06145,360000000.0
2008-03-05 07:23:00,2.06145,2.0619,2.06125,2.0618,361600000.0
2008-03-05 07:24:00,2.0618,2.0618,2.06095,2.0611,355100000.0
2008-03-05 07:25:00,2.0611,2.06145,2.0611,2.0612,338800000.0
2008-03-05 07:26:00,2.0612,2.0612,2.06095,2.0611,358800000.0
2008-03-05 07:27:00,2.0611,2.06115,2.06085,2.0609,354400000.0
2008-03-05 07:28:00,2.0609,2.06105,2.0607,2.0609,353600000.0
2008-03-05 07:29:00,2.0609,2.061,2.06075,2.06095,355200000.0
2008-03-05 07:30:00,2.06095,2.061,2.06085,2.06095,372200000.0
2008-03-05 07:31:00,2.06095,2.061,2.0609,2.06095,359900000.0
2008-03-05 07:32:00,2.06095,2.06115,2.06095,2.06115,366400000.0
2008-03-05 07:33:00,2.06115,2.06115,2.06075,2.0608,385600000.0
2008-03-05 07:34:00,2.0608,2.0612,2.0606,2.0612,359000000.0
2008-03-05 07:35:00,2.0612,2.0612,2.06105,2.0611,356800000.0
2008-03-05 07:36:00,2.0611,2.06145,2.06105,2.0614,361600000.0
2008-03-05 07:37:00,2.0614,2.0614,2.0612,2.06125,317800000.0
2008-03-05 07:38:00,2.06125,2.06155,2.06095,2.06095,356700000.0
2008-03-05 07:39:00,2.06095,2.06095,2.06085,2.06095,400000000.0
2008-03-05 07:40:00,2.06095,2.0614,2.06095,2.06115,355200000.0
2008-03-05 07:41:00,2.06115,2.06135,2.061,2.06135,376000000.0
2008-03-05 07:42:00,2.06135,2.06145,2.0613,2.06145,360000000.0
2008-03-05 07:43:00,2.06145,2.06145,2.06115,2.06115,361600000.0
2008-03-05 07:44:00,2.06115,2.06135,2.0611,2.06115,355200000.0
2008-03-05 07:45:00,2.06115,2.0614,2.06115,2.0614,356800000.0
2008-03-05 07:46:00,2.0614,2.06165,2.0613,2.06165,389100000.0
2008-03-05 07:47:00,2.06165,2.0618,2.0613,2.06175,355100000.0
2008-03-05 07:48:00,2.0618,2.06185,2.06155,2.06175,358400000.0
2008-03-05 07:49:00,2.06175,2.06175,2.06165,2.06165,358400000.0
2008-03-05 07:50:00,2.06165,2.06185,2.0614,2.06145,344000000.0
2008-03-05 07:51:00,2.06145,2.0616,2.0613,2.0613,355200000.0
2008-03-05 07:52:00,2.0613,2.06135,2.0608,2.0609,351600000.0
2008-03-05 07:53:00,2.0609,2.06105,2.06085,2.061,356800000.0
2008-03-05 07:54:00,2.061,2.0611,2.0608,2.0608,355200000.0
2008-03-05 07:55:00,2.0608,2.06135,2.0608,2.06105,356800000.0
2008-03-05 07:56:00,2.06105,2.0611,2.0608,2.06095,366200000.0
2008-03-05 07:57:00,2.06095,2.06115,2.06075,2.0611,353600000.0
2008-03-05 07:58:00,2.0611,2.06115,2.061,2.06105,390400000.0
2008-03-05 07:59:00,2.06105,2.0613,2.06105,2.0613,348800000.0
2008-03-05 08:00:00,2.0613,2.0613,2.0612,2.0613,350400000.0
2008-03-05 08:01:00,2.0613,2.06135,2.0612,2.06135,356800000.0
2008-03-05 08:02:00,2.06135,2.0614,2.06135,2.06135,356800000.0
2008-03-05 08:03:00,2.06135,2.0617,2.06135,2.0616,361600000.0
2008-03-05 08:04:00,2.0616,2.0616,2.0614,2.0616,376000000.0
2008-03-05 08:05:00,2.0616,2.06175,2.0615,2.06175,353600000.0
2008-03-05 08:06:00,2.06175,2.0622,2.0617,2.06205,372600000.0
2008-03-05 08:07:00,2.06205,2.06245,2.06205,2.06245,301800000.0
2008-03-05 08:08:00,2.06245,2.0625,2.06205,2.0625,260700000.0
2008-03-05 08:09:00,2.0625,2.0628,2.0622,2.06265,353600000.0
2008-03-05 08:10:00,2.06265,2.0629,2.0623,2.0624,350400000.0
2008-03-05 08:11:00,2.0624,2.063,2.06235,2.0628,293100000.0
2008-03-05 08:12:00,2.0628,2.0631,2.0628,2.0628,230900000.0
2008-03-05 08:13:00,2.0628,2.06305,2.0628,2.063,468700000.0
2008-03-05 08:14:00,2.063,2.0633,2.063,2.0631,456000000.0
2008-03-05 08:15:00,2.0631,2.0633,2.06285,2.063,337300000.0
2008-03-05 08:16:00,2.063,2.0632,2.06295,2.0631,620200000.0
2008-03-05 08:17:00,2.0631,2.06335,2.06305,2.06325,348800000.0
2008-03-05 08:18:00,2.06325,2.0633,2.06295,2.0632,360000000.0
2008-03-05 08:19:00,2.0632,2.06345,2.063,2.063,363500000.0
2008-03-05 08:20:00,2.063,2.0631,2.063,2.0631,399200000.0
2008-03-05 08:21:00,2.0631,2.0635,2.0631,2.0633,241900000.0
2008-03-05 08:22:00,2.0633,2.064,2.06325,2.0638,316700000.0
2008-03-05 08:23:00,2.0639,2.0639,2.06295,2.06295,263500000.0
2008-03-05 08:24:00,2.06295,2.06305,2.0627,2.0629,359000000.0
2008-03-05 08:25:00,2.0629,2.063,2.0627,2.06285,381200000.0
2008-03-05 08:26:00,2.06285,2.063,2.06285,2.06285,356800000.0
2008-03-05 08:27:00,2.06285,2.063,2.0627,2.0629,353900000.0
2008-03-05 08:28:00,2.0629,2.06315,2.06285,2.0631,342500000.0
2008-03-05 08:29:00,2.0631,2.0631,2.0628,2.0628,382200000.0
2008-03-05 08:30:00,2.0628,2.0628,2.06245,2.06265,264700000.0
2008-03-05 08:31:00,2.06255,2.0627,2.06255,2.06255,350400000.0
2008-03-05 08:32:00,2.06255,2.06275,2.06255,2.06265,359200000.0
2008-03-05 08:33:00,2.06265,2.06285,2.06235,2.0625,171300000.0
2008-03-05 08:34:00,2.06245,2.06245,2.0618,2.06195,367700000.0
2008-03-05 08:35:00,2.06195,2.06195,2.0615,2.0617,255900000.0
2008-03-05 08:36:00,2.0617,2.0617,2.06075,2.06075,195700000.0
2008-03-05 08:37:00,2.06075,2.0613,2.06055,2.06115,360300000.0
2008-03-05 08:38:00,2.06115,2.0613,2.06115,2.0613,246400000.0
2008-03-05 08:39:00,2.0613,2.06135,2.06125,2.0613,348100000.0
2008-03-05 08:40:00,2.0613,2.0617,2.06125,2.0616,176800000.0
2008-03-05 08:41:00,2.0616,2.0617,2.0615,2.0615,88800000.0
2008-03-05 08:42:00,2.0615,2.06155,2.06125,2.06125,153100000.0
2008-03-05 08:43:00,2.06125,2.0614,2.0611,2.0611,302900000.0
2008-03-05 08:44:00,2.0611,2.0613,2.0608,2.0613,111200000.0
2008-03-05 08:45:00,2.0613,2.0613,2.06045,2.06075,346900000.0
2008-03-05 08:46:00,2.0608,2.0608,2.0604,2.0605,298700000.0
2008-03-05 08:47:00,2.0605,2.0605,2.0604,2.06045,178400000.0
2008-03-05 08:48:00,2.06045,2.06045,2.0599,2.06035,364100000.0
2008-03-05 08:49:00,2.0603,2.06035,2.0597,2.0601,355500000.0
2008-03-05 08:50:00,2.0601,2.06045,2.0598,2.06035,358300000.0
2008-03-05 08:51:00,2.06035,2.0604,2.0599,2.05995,355200000.0
2008-03-05 08:52:00,2.05995,2.06015,2.05955,2.05955,355200000.0
2008-03-05 08:53:00,2.05955,2.0598,2.05815,2.0588,287900000.0
2008-03-05 08:54:00,2.059,2.0596,2.05885,2.05935,178100000.0
2008-03-05 08:55:00,2.05935,2.0595,2.0584,2.0584,288300000.0
2008-03-05 08:56:00,2.05845,2.0589,2.0582,2.0589,521800000.0
2008-03-05 08:57:00,2.0589,2.05975,2.05885,2.05945,232200000.0
2008-03-05 08:58:00,2.05945,2.0596,2.05885,2.05895,284700000.0
2008-03-05 08:59:00,2.05895,2.0605,2.05895,2.0604,386000000.0
2008-03-05 09:00:00,2.0604,2.0606,2.0602,2.0606,252100000.0
2008-03-05 09:01:00,2.0606,2.0607,2.05995,2.0604,340200000.0
2008-03-05 09:02:00,2.0604,2.0614,2.0604,2.0614,255400000.0
2008-03-05 09:03:00,2.0614,2.0614,2.0606,2.0606,177200000.0
2008-03-05 09:04:00,2.0606,2.06075,2.06045,2.0606,99400000.0
2008-03-05 09:05:00,2.0606,2.0611,2.06,2.06065,227600000.0
2008-03-05 09:06:00,2.06065,2.0608,2.06025,2.06075,207300000.0
2008-03-05 09:07:00,2.0607,2.06075,2.0605,2.0606,92000000.0
2008-03-05 09:08:00,2.0606,2.0606,2.06045,2.06045,99800000.0
2008-03-05 09:09:00,2.06045,2.06085,2.0603,2.0607,126500000.0
2008-03-05 09:10:00,2.0607,2.0608,2.0605,2.06065,116400000.0
2008-03-05 09:11:00,2.06065,2.0618,2.06065,2.0617,190300000.0
2008-03-05 09:12:00,2.0616,2.0617,2.05915,2.05955,207300000.0
2008-03-05 09:13:00,2.05955,2.05975,2.0589,2.0592,127900000.0
2008-03-05 09:14:00,2.0592,2.05945,2.0587,2.0587,167600000.0
2008-03-05 09:15:00,2.0587,2.0587,2.05715,2.0583,174900000.0
2008-03-05 09:16:00,2.0583,2.05865,2.058,2.058,221400000.0
2008-03-05 09:17:00,2.058,2.05895,2.058,2.05895,184800000.0
2008-03-05 09:18:00,2.05895,2.0595,2.05865,2.0594,193700000.0
2008-03-05 09:19:00,2.0594,2.0595,2.05905,2.0593,191100000.0
2008-03-05 09:20:00,2.0593,2.0596,2.0588,2.0591,258400000.0
2008-03-05 09:21:00,2.0591,2.05925,2.0589,2.05895,108800000.0
2008-03-05 09:22:00,2.0589,2.05935,2.0589,2.05925,330600000.0
2008-03-05 09:23:00,2.05925,2.0597,2.0586,2.0586,152100000.0
2008-03-05 09:24:00,2.0586,2.05875,2.05745,2.05745,242400000.0
2008-03-05 09:25:00,2.05745,2.05815,2.05725,2.05815,154800000.0
2008-03-05 09:26:00,2.05815,2.05815,2.0569,2.0577,184000000.0
2008-03-05 09:27:00,2.0577,2.05805,2.05705,2.0578,192200000.0
2008-03-05 09:28:00,2.05785,2.0581,2.05695,2.0572,261000000.0
2008-03-05 09:29:00,2.0572,2.05755,2.0569,2.05725,218500000.0
2008-03-05 09:30:00,2.05725,2.0577,2.05675,2.057,188500000.0
2008-03-05 09:31:00,2.057,2.0573,2.0564,2.0564,127500000.0
2008-03-05 09:32:00,2.05615,2.0563,2.0551,2.056,122200000.0
2008-03-05 09:33:00,2.056,2.05645,2.05585,2.0563,142400000.0
2008-03-05 09:34:00,2.0563,2.0563,2.0558,2.0558,222400000.0
2008-03-05 09:35:00,2.0559,2.0572,2.0557,2.0569,129400000.0
2008-03-05 09:36:00,2.0569,2.0573,2.0564,2.0566,143400000.0
2008-03-05 09:37:00,2.0566,2.0569,2.0562,2.05675,92200000.0
2008-03-05 09:38:00,2.05675,2.0569,2.0562,2.0564,95700000.0
2008-03-05 09:39:00,2.0564,2.0572,2.0564,2.05715,84000000.0
2008-03-05 09:40:00,2.05715,2.0575,2.0569,2.057,156400000.0
2008-03-05 09:41:00,2.057,2.0574,2.05675,2.05685,187200000.0
2008-03-05 09:42:00,2.05685,2.0572,2.0556,2.0562,154000000.0
2008-03-05 09:43:00,2.0562,2.0563,2.0552,2.05595,118500000.0
2008-03-05 09:44:00,2.0559,2.0564,2.05555,2.05555,131100000.0
2008-03-05 09:45:00,2.05555,2.05595,2.05525,2.0557,107100000.0
2008-03-05 09:46:00,2.05605,2.05605,2.0531,2.0533,265900000.0
2008-03-05 09:47:00,2.05335,2.05395,2.0532,2.0536,209000000.0
2008-03-05 09:48:00,2.0536,2.05385,2.05295,2.05355,262500000.0
2008-03-05 09:49:00,2.05355,2.054,2.0528,2.0532,236200000.0
2008-03-05 09:50:00,2.0532,2.05395,2.053,2.0539,227200000.0
2008-03-05 09:51:00,2.05385,2.0546,2.0538,2.054,194600000.0
2008-03-05 09:52:00,2.054,2.05465,2.05395,2.05425,183000000.0
2008-03-05 09:53:00,2.05415,2.05475,2.0541,2.05445,209000000.0
2008-03-05 09:54:00,2.05445,2.0547,2.0541,2.0544,190200000.0
2008-03-05 09:55:00,2.0544,2.0547,2.0544,2.0546,143400000.0
2008-03-05 09:56:00,2.0546,2.05515,2.05435,2.05485,445100000.0
2008-03-05 09:57:00,2.05485,2.05545,2.05475,2.0551,269200000.0
2008-03-05 09:58:00,2.0551,2.0553,2.0543,2.0549,126600000.0
2008-03-05 09:59:00,2.0549,2.0549,2.0541,2.05485,116600000.0
2008-03-05 10:00:00,2.0548,2.05565,2.0548,2.05545,142400000.0
2008-03-05 10:01:00,2.05545,2.0561,2.05525,2.056,97700000.0
2008-03-05 10:02:00,2.0558,2.0564,2.0556,2.05605,102000000.0
2008-03-05 10:03:00,2.05605,2.0572,2.056,2.057,106100000.0
2008-03-05 10:04:00,2.057,2.0574,2.0568,2.0574,94100000.0
2008-03-05 10:05:00,2.0574,2.05745,2.0569,2.0574,99800000.0
2008-03-05 10:06:00,2.0574,2.0576,2.05685,2.0572,154000000.0
2008-03-05 10:07:00,2.0573,2.0585,2.05715,2.0576,129000000.0
2008-03-05 10:08:00,2.0576,2.0583,2.0576,2.058,101300000.0
2008-03-05 10:09:00,2.0581,2.0588,2.0579,2.0587,118900000.0
2008-03-05 10:10:00,2.0587,2.059,2.0586,2.0588,93500000.0
2008-03-05 10:11:00,2.05865,2.0587,2.0582,2.0584,100200000.0
2008-03-05 10:12:00,2.0584,2.0587,2.05805,2.05835,259500000.0
2008-03-05 10:13:00,2.05835,2.0585,2.0577,2.0577,182700000.0
2008-03-05 10:14:00,2.0577,2.0588,2.0577,2.0584,265300000.0
2008-03-05 10:15:00,2.0585,2.0586,2.0582,2.0582,139100000.0
2008-03-05 10:16:00,2.0582,2.0582,2.0575,2.0575,208900000.0
2008-03-05 10:17:00,2.0575,2.05825,2.0574,2.05825,128000000.0
2008-03-05 10:18:00,2.05825,2.0588,2.05805,2.0588,123400000.0
2008-03-05 10:19:00,2.0588,2.0592,2.05835,2.05845,125000000.0
2008-03-05 10:20:00,2.05845,2.0587,2.0581,2.0581,174600000.0
2008-03-05 10:21:00,2.0581,2.0583,2.05785,2.05805,138400000.0
2008-03-05 10:22:00,2.05805,2.0584,2.0579,2.0584,104900000.0
2008-03-05 10:23:00,2.0584,2.05855,2.058,2.05855,114000000.0
2008-03-05 10:24:00,2.05855,2.05935,2.05855,2.05905,107700000.0
2008-03-05 10:25:00,2.05905,2.05905,2.05795,2.05795,232400000.0
2008-03-05 10:26:00,2.0577,2.058,2.05735,2.05735,327200000.0
2008-03-05 10:27:00,2.05735,2.05795,2.0573,2.0573,167400000.0
2008-03-05 10:28:00,2.0572,2.05805,2.0571,2.0576,175400000.0
2008-03-05 10:29:00,2.05765,2.05775,2.0565,2.0566,124600000.0
2008-03-05 10:30:00,2.05655,2.0566,2.0559,2.056,203800000.0
2008-03-05 10:31:00,2.056,2.0561,2.0554,2.0561,145500000.0
2008-03-05 10:32:00,2.0561,2.0563,2.0557,2.0561,90000000.0
2008-03-05 10:33:00,2.0561,2.0567,2.0559,2.0561,121200000.0
2008-03-05 10:34:00,2.0561,2.0565,2.0559,2.0562,160400000.0
2008-03-05 10:35:00,2.0562,2.0565,2.0559,2.0565,193400000.0
2008-03-05 10:36:00,2.05655,2.05715,2.0564,2.057,147300000.0
2008-03-05 10:37:00,2.057,2.0571,2.0569,2.0569,655600000.0
2008-03-05 10:38:00,2.0569,2.05735,2.0569,2.0569,316300000.0
2008-03-05 10:39:00,2.0569,2.05735,2.0569,2.0572,499100000.0
2008-03-05 10:40:00,2.0571,2.0571,2.0565,2.0567,430800000.0
2008-03-05 10:41:00,2.0567,2.0573,2.0567,2.05685,233700000.0
2008-03-05 10:42:00,2.05685,2.05715,2.0567,2.0571,119500000.0
2008-03-05 10:43:00,2.0571,2.05795,2.0567,2.05735,201500000.0
2008-03-05 10:44:00,2.0575,2.0579,2.057,2.05785,138400000.0
2008-03-05 10:45:00,2.058,2.059,2.0579,2.0585,125300000.0
2008-03-05 10:46:00,2.0585,2.0589,2.0583,2.0583,167400000.0
2008-03-05 10:47:00,2.0583,2.0589,2.0583,2.0584,173200000.0
2008-03-05 10:48:00,2.0585,2.05855,2.0578,2.0579,129500000.0
2008-03-05 10:49:00,2.0579,2.0579,2.0565,2.0571,134600000.0
2008-03-05 10:50:00,2.0571,2.0574,2.0568,2.0568,85100000.0
2008-03-05 10:51:00,2.0568,2.0568,2.05645,2.05645,92400000.0
2008-03-05 10:52:00,2.05645,2.0566,2.05625,2.0565,97000000.0
2008-03-05 10:53:00,2.0565,2.0569,2.0564,2.0567,102200000.0
2008-03-05 10:54:00,2.05675,2.0568,2.056,2.056,93200000.0
2008-03-05 10:55:00,2.056,2.056,2.0555,2.05565,93600000.0
2008-03-05 10:56:00,2.05565,2.0557,2.0553,2.0553,55600000.0
2008-03-05 10:57:00,2.0555,2.0555,2.0554,2.0555,57400000.0
2008-03-05 10:58:00,2.0555,2.05555,2.0549,2.055,132100000.0
2008-03-05 10:59:00,2.055,2.0554,2.0547,2.0553,103600000.0
2008-03-05 11:00:00,2.0553,2.05605,2.0552,2.056,103900000.0
2008-03-05 11:01:00,2.056,2.0562,2.05575,2.0559,105700000.0
2008-03-05 11:02:00,2.0559,2.05615,2.0555,2.0558,120700000.0
2008-03-05 11:03:00,2.0559,2.0559,2.0553,2.0554,100500000.0
2008-03-05 11:04:00,2.0554,2.05545,2.05505,2.05515,121400000.0
2008-03-05 11:05:00,2.0552,2.05545,2.05485,2.05485,163800000.0
2008-03-05 11:06:00,2.05485,2.05515,2.0545,2.05485,163400000.0
2008-03-05 11:07:00,2.0548,2.05515,2.0546,2.0547,99400000.0
2008-03-05 11:08:00,2.05475,2.055,2.054,2.0542,95600000.0
2008-03-05 11:09:00,2.0542,2.05435,2.0537,2.0542,122600000.0
2008-03-05 11:10:00,2.0542,2.05465,2.0541,2.05465,98600000.0
2008-03-05 11:11:00,2.05465,2.055,2.054,2.054,144900000.0
2008-03-05 11:12:00,2.054,2.0547,2.0537,2.0543,92500000.0
2008-03-05 11:13:00,2.0543,2.0547,2.0543,2.0545,90400000.0
2008-03-05 11:14:00,2.0545,2.0545,2.0543,2.0545,105400000.0
2008-03-05 11:15:00,2.0545,2.0545,2.0541,2.0541,85800000.0
2008-03-05 11:16:00,2.0541,2.0543,2.0536,2.0537,109400000.0
2008-03-05 11:17:00,2.0537,2.0538,2.0531,2.0535,120900000.0
2008-03-05 11:18:00,2.0535,2.0537,2.053,2.0536,89500000.0
2008-03-05 11:19:00,2.0536,2.0537,2.0534,2.0535,123900000.0
2008-03-05 11:20:00,2.0535,2.0535,2.0533,2.0534,93000000.0
2008-03-05 11:21:00,2.0534,2.0538,2.0534,2.05365,93800000.0
2008-03-05 11:22:00,2.0537,2.05425,2.0537,2.0541,97400000.0
2008-03-05 11:23:00,2.0541,2.0541,2.0541,2.0541,137000000.0
2008-03-05 11:24:00,2.0541,2.0545,2.0541,2.05415,107800000.0
2008-03-05 11:25:00,2.05415,2.05425,2.0541,2.0541,92200000.0
2008-03-05 11:26:00,2.0541,2.0543,2.0541,2.0543,105400000.0
2008-03-05 11:27:00,2.0542,2.0543,2.054,2.05415,94800000.0
2008-03-05 11:28:00,2.05415,2.05415,2.0537,2.0538,101200000.0
2008-03-05 11:29:00,2.0538,2.0538,2.05285,2.05295,384300000.0
2008-03-05 11:30:00,2.05295,2.0572,2.05295,2.0567,457100000.0
2008-03-05 11:31:00,2.0567,2.0584,2.05655,2.0574,176500000.0
2008-03-05 11:32:00,2.0574,2.058,2.0572,2.05795,87400000.0
2008-03-05 11:33:00,2.05795,2.05865,2.05795,2.0582,128300000.0
2008-03-05 11:34:00,2.0582,2.05905,2.05815,2.0584,103800000.0
2008-03-05 11:35:00,2.0584,2.0586,2.0577,2.0579,96500000.0
2008-03-05 11:36:00,2.0579,2.05825,2.0576,2.0581,98900000.0
2008-03-05 11:37:00,2.0581,2.05985,2.05805,2.0594,114400000.0
2008-03-05 11:38:00,2.05945,2.0596,2.05895,2.05895,85600000.0
2008-03-05 11:39:00,2.05895,2.0601,2.05895,2.06,132000000.0
2008-03-05 11:40:00,2.06,2.0612,2.0595,2.0612,158500000.0
2008-03-05 11:41:00,2.06125,2.0617,2.0609,2.0614,85500000.0
2008-03-05 11:42:00,2.0614,2.0619,2.0612,2.0616,233400000.0
2008-03-05 11:43:00,2.0616,2.0616,2.0607,2.0608,96700000.0
2008-03-05 11:44:00,2.06085,2.06085,2.0602,2.0602,88000000.0
2008-03-05 11:45:00,2.0602,2.0605,2.05965,2.05965,89600000.0
2008-03-05 11:46:00,2.05965,2.06,2.0594,2.06,77800000.0
2008-03-05 11:47:00,2.06,2.0603,2.06,2.06005,67600000.0
2008-03-05 11:48:00,2.06005,2.0608,2.06005,2.0604,98400000.0
2008-03-05 11:49:00,2.0604,2.0614,2.0604,2.0612,82400000.0
2008-03-05 11:50:00,2.0612,2.0612,2.06055,2.0606,53000000.0
2008-03-05 11:51:00,2.0606,2.061,2.0604,2.0608,59500000.0
2008-03-05 11:52:00,2.06075,2.0614,2.06075,2.0613,68700000.0
2008-03-05 11:53:00,2.0613,2.0616,2.06095,2.06095,98600000.0
2008-03-05 11:54:00,2.06095,2.0613,2.0608,2.0608,51200000.0
2008-03-05 11:55:00,2.0608,2.061,2.0607,2.0608,46600000.0
2008-03-05 11:56:00,2.0608,2.0611,2.0607,2.0611,57800000.0
2008-03-05 11:57:00,2.0611,2.0613,2.0608,2.0609,62800000.0
2008-03-05 11:58:00,2.061,2.0613,2.0608,2.0613,44600000.0
2008-03-05 11:59:00,2.0613,2.0613,2.0604,2.06105,55000000.0
2008-03-05 12:00:00,2.06095,2.0612,2.0607,2.0608,55700000.0
2008-03-05 12:01:00,2.0608,2.061,2.0602,2.0604,49000000.0
2008-03-05 12:02:00,2.0604,2.0604,2.0597,2.0599,56600000.0
2008-03-05 12:03:00,2.0599,2.0603,2.0596,2.0597,93200000.0
2008-03-05 12:04:00,2.0594,2.0597,2.0591,2.0593,57800000.0
2008-03-05 12:05:00,2.0593,2.0594,2.0591,2.0592,140800000.0
2008-03-05 12:06:00,2.0592,2.0596,2.059,2.0595,73000000.0
2008-03-05 12:07:00,2.0595,2.0595,2.0593,2.0595,56400000.0
2008-03-05 12:08:00,2.0595,2.0596,2.0592,2.0595,93700000.0
2008-03-05 12:09:00,2.0595,2.0596,2.05905,2.0591,54400000.0
2008-03-05 12:10:00,2.0591,2.0593,2.05905,2.05905,72200000.0
2008-03-05 12:11:00,2.05905,2.0591,2.0587,2.0588,71500000.0
2008-03-05 12:12:00,2.0588,2.0589,2.058,2.058,56400000.0
2008-03-05 12:13:00,2.0579,2.0583,2.0576,2.0576,68200000.0
2008-03-05 12:14:00,2.0576,2.0578,2.0574,2.0576,85200000.0
2008-03-05 12:15:00,2.0576,2.0577,2.0567,2.0568,55800000.0
2008-03-05 12:16:00,2.0567,2.0569,2.056,2.056,96000000.0
2008-03-05 12:17:00,2.056,2.0563,2.05565,2.0557,101900000.0
2008-03-05 12:18:00,2.0557,2.0557,2.055,2.0556,75300000.0
2008-03-05 12:19:00,2.0556,2.056,2.0555,2.0558,99400000.0
2008-03-05 12:20:00,2.0558,2.05615,2.0558,2.0561,50800000.0
2008-03-05 12:21:00,2.0561,2.05635,2.0561,2.0563,78100000.0
2008-03-05 12:22:00,2.0563,2.0564,2.05595,2.0564,295200000.0
2008-03-05 12:23:00,2.0564,2.0569,2.0562,2.0566,448500000.0
2008-03-05 12:24:00,2.0566,2.0571,2.0565,2.0568,420600000.0
2008-03-05 12:25:00,2.0569,2.0572,2.0567,2.0568,348400000.0
2008-03-05 12:26:00,2.0568,2.0573,2.0568,2.0572,79400000.0
2008-03-05 12:27:00,2.0572,2.0573,2.0568,2.0572,94700000.0
2008-03-05 12:28:00,2.0572,2.0572,2.0569,2.0571,68200000.0
2008-03-05 12:29:00,2.0571,2.0571,2.0567,2.0567,67800000.0
2008-03-05 12:30:00,2.0567,2.0567,2.0559,2.05605,189200000.0
2008-03-05 12:31:00,2.056,2.05615,2.05565,2.05605,214300000.0
2008-03-05 12:32:00,2.05605,2.0564,2.056,2.0563,182100000.0
2008-03-05 12:33:00,2.0563,2.0569,2.0562,2.0569,195000000.0
2008-03-05 12:34:00,2.0569,2.0574,2.0566,2.0572,219200000.0
2008-03-05 12:35:00,2.0572,2.0582,2.0571,2.0577,131600000.0
2008-03-05 12:36:00,2.0577,2.0583,2.0576,2.0582,144400000.0
2008-03-05 12:37:00,2.0582,2.0583,2.0573,2.05745,122900000.0
2008-03-05 12:38:00,2.05735,2.05795,2.0567,2.0571,245300000.0
2008-03-05 12:39:00,2.0573,2.0574,2.05675,2.05715,247600000.0
2008-03-05 12:40:00,2.05715,2.0576,2.057,2.0575,164200000.0
2008-03-05 12:41:00,2.0575,2.05815,2.0574,2.05815,280500000.0
2008-03-05 12:42:00,2.05815,2.0582,2.0579,2.05815,327400000.0
2008-03-05 12:43:00,2.05815,2.0584,2.058,2.0584,185500000.0
2008-03-05 12:44:00,2.0584,2.0588,2.05825,2.0586,154800000.0
2008-03-05 12:45:00,2.0586,2.05865,2.058,2.0582,139100000.0
2008-03-05 12:46:00,2.0582,2.0583,2.0576,2.0578,241000000.0
2008-03-05 12:47:00,2.0578,2.0587,2.0578,2.0584,136000000.0
2008-03-05 12:48:00,2.0584,2.0584,2.0582,2.0583,227800000.0
2008-03-05 12:49:00,2.0583,2.0596,2.0583,2.0589,70300000.0
2008-03-05 12:50:00,2.0589,2.0596,2.0589,2.05945,57300000.0
2008-03-05 12:51:00,2.05945,2.0598,2.05925,2.05925,62400000.0
2008-03-05 12:52:00,2.05925,2.05925,2.0584,2.0584,136900000.0
2008-03-05 12:53:00,2.0584,2.05875,2.0584,2.0584,235800000.0
2008-03-05 12:54:00,2.0584,2.0587,2.05835,2.05835,140700000.0
2008-03-05 12:55:00,2.0583,2.0583,2.05775,2.0578,149000000.0
2008-03-05 12:56:00,2.0578,2.0579,2.0577,2.0578,156600000.0
2008-03-05 12:57:00,2.0578,2.058,2.0577,2.0579,182600000.0
2008-03-05 12:58:00,2.0579,2.058,2.05765,2.05785,202200000.0
2008-03-05 12:59:00,2.05785,2.0583,2.05785,2.0583,109400000.0
2008-03-05 13:00:00,2.0583,2.0584,2.0581,2.05835,133000000.0
2008-03-05 13:01:00,2.05835,2.0586,2.0583,2.0586,111300000.0
2008-03-05 13:02:00,2.0586,2.0587,2.05835,2.05835,54800000.0
2008-03-05 13:03:00,2.05835,2.0584,2.0582,2.0583,196400000.0
2008-03-05 13:04:00,2.0583,2.0584,2.05825,2.0584,123100000.0
2008-03-05 13:05:00,2.0584,2.05865,2.0583,2.0584,166100000.0
2008-03-05 13:06:00,2.0584,2.0584,2.05795,2.058,137900000.0
2008-03-05 13:07:00,2.058,2.0581,2.05785,2.0579,187300000.0
2008-03-05 13:08:00,2.0579,2.0579,2.0572,2.0575,218100000.0
2008-03-05 13:09:00,2.05755,2.0579,2.05745,2.05775,232300000.0
2008-03-05 13:10:00,2.0578,2.05795,2.0577,2.0577,205900000.0
2008-03-05 13:11:00,2.0577,2.05785,2.05765,2.05765,180100000.0
2008-03-05 13:12:00,2.05765,2.0579,2.0576,2.05765,116300000.0
2008-03-05 13:13:00,2.05765,2.05765,2.0573,2.0576,183400000.0
2008-03-05 13:14:00,2.0576,2.0576,2.0575,2.05755,172500000.0
2008-03-05 13:15:00,2.05755,2.0579,2.0575,2.0579,113800000.0
2008-03-05 13:16:00,2.0579,2.0579,2.0576,2.05765,103300000.0
2008-03-05 13:17:00,2.05765,2.05765,2.0573,2.05745,167200000.0
2008-03-05 13:18:00,2.05745,2.0577,2.0573,2.0574,105300000.0
2008-03-05 13:19:00,2.0574,2.0576,2.0574,2.0576,80200000.0
2008-03-05 13:20:00,2.0576,2.0576,2.0574,2.0575,163900000.0
2008-03-05 13:21:00,2.0575,2.0577,2.0574,2.0576,174900000.0
2008-03-05 13:22:00,2.0576,2.0577,2.0573,2.0573,79700000.0
2008-03-05 13:23:00,2.0573,2.0574,2.05675,2.0569,117300000.0
2008-03-05 13:24:00,2.0569,2.0573,2.0568,2.0572,76800000.0
2008-03-05 13:25:00,2.0572,2.058,2.0572,2.05725,210600000.0
2008-03-05 13:26:00,2.05725,2.0576,2.05725,2.05755,251000000.0
2008-03-05 13:27:00,2.05755,2.0577,2.05745,2.0575,124000000.0
2008-03-05 13:28:00,2.0575,2.0577,2.0575,2.05765,162500000.0
2008-03-05 13:29:00,2.0576,2.0583,2.05755,2.0583,138300000.0
2008-03-05 13:30:00,2.0584,2.0587,2.05825,2.0586,168100000.0
2008-03-05 13:31:00,2.0586,2.05865,2.0581,2.0583,119900000.0
2008-03-05 13:32:00,2.0583,2.0585,2.0583,2.0583,187400000.0
2008-03-05 13:33:00,2.0583,2.0585,2.05815,2.05845,187900000.0
2008-03-05 13:34:00,2.05845,2.0588,2.0584,2.0588,96300000.0
2008-03-05 13:35:00,2.0588,2.0589,2.0587,2.05875,91300000.0
2008-03-05 13:36:00,2.05875,2.059,2.0585,2.0586,170000000.0
2008-03-05 13:37:00,2.0586,2.0587,2.0585,2.0585,130100000.0
2008-03-05 13:38:00,2.0585,2.05865,2.0585,2.0586,107800000.0
2008-03-05 13:39:00,2.0586,2.0587,2.05855,2.0587,203200000.0
2008-03-05 13:40:00,2.0587,2.059,2.0587,2.05885,154700000.0
2008-03-05 13:41:00,2.05885,2.05895,2.05875,2.0589,204100000.0
2008-03-05 13:42:00,2.0589,2.0593,2.0589,2.0592,222900000.0
2008-03-05 13:43:00,2.0592,2.0595,2.05915,2.0592,193500000.0
2008-03-05 13:44:00,2.0592,2.0593,2.05915,2.0593,125400000.0
2008-03-05 13:45:00,2.0593,2.0594,2.0592,2.0592,134900000.0
2008-03-05 13:46:00,2.0592,2.05955,2.0592,2.05925,163600000.0
2008-03-05 13:47:00,2.05925,2.0596,2.05905,2.0594,233600000.0
2008-03-05 13:48:00,2.0594,2.0595,2.0591,2.05925,159800000.0
2008-03-05 13:49:00,2.05925,2.0594,2.0591,2.0592,159300000.0
2008-03-05 13:50:00,2.0592,2.0592,2.0587,2.059,149500000.0
2008-03-05 13:51:00,2.059,2.059,2.05845,2.05875,108800000.0
2008-03-05 13:52:00,2.0588,2.059,2.05875,2.059,115500000.0
2008-03-05 13:53:00,2.059,2.0592,2.05865,2.0587,134600000.0
2008-03-05 13:54:00,2.0587,2.059,2.0587,2.059,203900000.0
2008-03-05 13:55:00,2.059,2.05905,2.0589,2.05905,184700000.0
2008-03-05 13:56:00,2.05905,2.0592,2.05875,2.0588,145000000.0
2008-03-05 13:57:00,2.0588,2.0591,2.0588,2.0589,116300000.0
2008-03-05 13:58:00,2.0589,2.0589,2.0578,2.05815,216300000.0
2008-03-05 13:59:00,2.05815,2.0587,2.05805,2.0584,361800000.0
2008-03-05 14:00:00,2.0584,2.059,2.0583,2.05845,204200000.0
2008-03-05 14:01:00,2.05845,2.0586,2.058,2.0584,210900000.0
2008-03-05 14:02:00,2.0585,2.0594,2.0585,2.0591,66000000.0
2008-03-05 14:03:00,2.0591,2.0592,2.0589,2.0589,66200000.0
2008-03-05 14:04:00,2.0589,2.0593,2.0588,2.0593,76500000.0
2008-03-05 14:05:00,2.0593,2.0598,2.05915,2.0595,57700000.0
2008-03-05 14:06:00,2.0595,2.0596,2.0588,2.0591,70000000.0
2008-03-05 14:07:00,2.0591,2.0593,2.0586,2.05865,160300000.0
2008-03-05 14:08:00,2.05865,2.0588,2.0586,2.0587,155700000.0
2008-03-05 14:09:00,2.0587,2.059,2.05865,2.05865,143900000.0
2008-03-05 14:10:00,2.0587,2.0587,2.0581,2.0581,90000000.0
2008-03-05 14:11:00,2.0581,2.0583,2.0581,2.0583,63100000.0
2008-03-05 14:12:00,2.0583,2.0583,2.058,2.0581,77400000.0
2008-03-05 14:13:00,2.0581,2.0581,2.0577,2.058,127100000.0
2008-03-05 14:14:00,2.058,2.0582,2.058,2.05805,151000000.0
2008-03-05 14:15:00,2.05805,2.0583,2.058,2.0583,153500000.0
2008-03-05 14:16:00,2.0583,2.05835,2.05805,2.05825,156100000.0
2008-03-05 14:17:00,2.0582,2.05835,2.0581,2.0582,239500000.0
2008-03-05 14:18:00,2.0582,2.0587,2.0581,2.05865,128900000.0
2008-03-05 14:19:00,2.05865,2.0587,2.05845,2.05845,173000000.0
2008-03-05 14:20:00,2.05845,2.0586,2.0584,2.05855,177900000.0
2008-03-05 14:21:00,2.0586,2.0588,2.0584,2.0587,146400000.0
2008-03-05 14:22:00,2.0587,2.059,2.0586,2.0588,187600000.0
2008-03-05 14:23:00,2.0588,2.0589,2.0586,2.0586,133900000.0
2008-03-05 14:24:00,2.0586,2.0586,2.0583,2.0583,138400000.0
2008-03-05 14:25:00,2.0583,2.05865,2.0583,2.0584,472100000.0
2008-03-05 14:26:00,2.0584,2.0588,2.0584,2.0586,105300000.0
2008-03-05 14:27:00,2.0586,2.0588,2.0585,2.05855,105900000.0
2008-03-05 14:28:00,2.05855,2.0589,2.0585,2.0587,111600000.0
2008-03-05 14:29:00,2.0587,2.059,2.0587,2.059,178000000.0
2008-03-05 14:30:00,2.059,2.0592,2.059,2.059,180300000.0
2008-03-05 14:31:00,2.059,2.05905,2.059,2.059,280200000.0
2008-03-05 14:32:00,2.059,2.0591,2.059,2.0591,89500000.0
2008-03-05 14:33:00,2.0591,2.0591,2.059,2.059,142100000.0
2008-03-05 14:34:00,2.059,2.059,2.059,2.059,191700000.0
2008-03-05 14:35:00,2.059,2.0593,2.0589,2.0591,108350000.0
2008-03-05 14:36:00,2.0591,2.0591,2.0582,2.0585,133250000.0
2008-03-05 14:37:00,2.0585,2.0588,2.0583,2.0584,119400000.0
2008-03-05 14:38:00,2.0584,2.0585,2.058,2.058,31800000.0
2008-03-05 14:39:00,2.058,2.05825,2.058,2.0581,71300000.0
2008-03-05 14:40:00,2.0581,2.0581,2.0581,2.0581,10900000.0
2008-03-05 14:41:00,2.0581,2.0581,2.0573,2.0573,58650000.0
2008-03-05 14:42:00,2.0573,2.0573,2.0568,2.0568,65500000.0
2008-03-05 14:43:00,2.0568,2.057,2.0565,2.0565,211800000.0
2008-03-05 14:44:00,2.0565,2.0568,2.0564,2.0566,72900000.0
2008-03-05 14:45:00,2.0566,2.0566,2.0561,2.0566,150500000.0
2008-03-05 14:46:00,2.0566,2.0568,2.0565,2.0568,65200000.0
2008-03-05 14:47:00,2.0568,2.0568,2.05625,2.05625,163600000.0
2008-03-05 14:48:00,2.05625,2.0572,2.05625,2.0571,122500000.0
2008-03-05 14:49:00,2.0571,2.0572,2.05695,2.0571,92000000.0
2008-03-05 14:50:00,2.0571,2.0574,2.0569,2.0573,112900000.0
2008-03-05 14:51:00,2.0573,2.05765,2.0573,2.0576,120300000.0
2008-03-05 14:52:00,2.0576,2.058,2.0575,2.058,47600000.0
2008-03-05 14:53:00,2.058,2.0583,2.0579,2.05805,211300000.0
2008-03-05 14:54:00,2.05805,2.0588,2.05805,2.0586,234800000.0
2008-03-05 14:55:00,2.0586,2.0595,2.0586,2.0593,369100000.0
2008-03-05 14:56:00,2.0593,2.05965,2.0591,2.0595,314700000.0
2008-03-05 14:57:00,2.0595,2.05965,2.0595,2.0596,224900000.0
2008-03-05 14:58:00,2.0596,2.06,2.0595,2.0598,281900000.0
2008-03-05 14:59:00,2.0598,2.0598,2.0594,2.0598,369400000.0
2008-03-05 15:00:00,2.0597,2.0605,2.0597,2.0604,160800000.0
2008-03-05 15:01:00,2.0604,2.0605,2.0602,2.0602,534700000.0
2008-03-05 15:02:00,2.0602,2.06025,2.0598,2.0599,327700000.0
2008-03-05 15:03:00,2.0599,2.0599,2.0593,2.0595,94400000.0
2008-03-05 15:04:00,2.0595,2.0595,2.0586,2.0588,123100000.0
2008-03-05 15:05:00,2.0588,2.0589,2.0585,2.0585,39900000.0
2008-03-05 15:06:00,2.0585,2.0588,2.0584,2.0585,164800000.0
2008-03-05 15:07:00,2.0585,2.0585,2.0578,2.0578,107700000.0
2008-03-05 15:08:00,2.0577,2.0579,2.0576,2.0576,18750000.0
2008-03-05 15:09:00,2.0576,2.0576,2.0569,2.0569,61750000.0
2008-03-05 15:10:00,2.0569,2.0574,2.0569,2.0574,134450000.0
2008-03-05 15:11:00,2.0574,2.05765,2.05705,2.0576,53750000.0
2008-03-05 15:12:00,2.0576,2.0577,2.0573,2.0575,15200000.0
2008-03-05 15:13:00,2.0575,2.05775,2.0575,2.05765,68450000.0
2008-03-05 15:14:00,2.05765,2.0577,2.0568,2.0568,422600000.0
2008-03-05 15:15:00,2.0568,2.0569,2.0549,2.05525,582500000.0
2008-03-05 15:16:00,2.05525,2.0573,2.0552,2.0566,45800000.0
2008-03-05 15:17:00,2.0566,2.0568,2.0554,2.0556,79400000.0
2008-03-05 15:18:00,2.05575,2.0558,2.0544,2.0551,49550000.0
2008-03-05 15:19:00,2.0553,2.0555,2.0547,2.0555,41000000.0
2008-03-05 15:20:00,2.05555,2.05555,2.0547,2.0549,65050000.0
2008-03-05 15:21:00,2.0549,2.0552,2.05445,2.0552,55700000.0
2008-03-05 15:22:00,2.0552,2.0557,2.055,2.0554,312450000.0
2008-03-05 15:23:00,2.0554,2.0556,2.0549,2.0554,355200000.0
2008-03-05 15:24:00,2.0554,2.05565,2.0544,2.0544,648000000.0
2008-03-05 15:25:00,2.0542,2.0544,2.0539,2.0542,820800000.0
2008-03-05 15:26:00,2.0542,2.0558,2.0542,2.0543,753600000.0
2008-03-05 15:27:00,2.05425,2.05505,2.0538,2.05505,604000000.0
2008-03-05 15:28:00,2.0551,2.0554,2.0539,2.0543,495200000.0
2008-03-05 15:29:00,2.0543,2.0543,2.0531,2.0535,707200000.0
2008-03-05 15:30:00,2.0535,2.0548,2.0535,2.05475,455600000.0
2008-03-05 15:31:00,2.0547,2.0551,2.0544,2.0544,598400000.0
2008-03-05 15:32:00,2.0544,2.0547,2.0539,2.0547,757500000.0
2008-03-05 15:33:00,2.0547,2.0548,2.05435,2.05475,893000000.0
2008-03-05 15:34:00,2.05475,2.05505,2.05455,2.0546,775800000.0
2008-03-05 15:35:00,2.0546,2.0547,2.0543,2.0543,974800000.0
2008-03-05 15:36:00,2.0543,2.0547,2.0539,2.0541,583400000.0
2008-03-05 15:37:00,2.05405,2.0542,2.0537,2.0538,301200000.0
2008-03-05 15:38:00,2.0537,2.0546,2.0533,2.0544,459200000.0
2008-03-05 15:39:00,2.05425,2.0543,2.0531,2.0535,531600000.0
2008-03-05 15:40:00,2.0535,2.054,2.0534,2.0537,935999996.0
2008-03-05 15:41:00,2.0538,2.0539,2.0534,2.0536,572000000.0
2008-03-05 15:42:00,2.0536,2.0537,2.0526,2.05305,583900000.0
2008-03-05 15:43:00,2.053,2.0538,2.053,2.0536,858800000.0
2008-03-05 15:44:00,2.0536,2.0538,2.0532,2.0534,605000000.0
2008-03-05 15:45:00,2.0534,2.054,2.0534,2.0539,580000000.0
2008-03-05 15:46:00,2.0539,2.0541,2.0534,2.0536,488000000.0
2008-03-05 15:47:00,2.0536,2.0537,2.053,2.053,644800000.0
2008-03-05 15:48:00,2.053,2.0532,2.0528,2.0529,362400000.0
2008-03-05 15:49:00,2.053,2.053,2.053,2.053,110000000.0
2008-03-05 15:50:00,2.053,2.053,2.0529,2.0529,146400000.0
2008-03-05 15:51:00,2.0529,2.0529,2.0523,2.0523,368800000.0
2008-03-05 15:52:00,2.0523,2.05255,2.0522,2.0523,411200000.0
2008-03-05 15:53:00,2.0523,2.05265,2.0522,2.0523,405600000.0
2008-03-05 15:54:00,2.0523,2.0526,2.0523,2.0525,396000000.0
2008-03-05 15:55:00,2.0525,2.05325,2.0525,2.05325,676000000.0
2008-03-05 15:56:00,2.0531,2.05315,2.0524,2.0524,509600000.0
2008-03-05 15:57:00,2.0524,2.05275,2.0523,2.0526,424800000.0
2008-03-05 15:58:00,2.0526,2.05315,2.0526,2.05315,418400000.0
2008-03-05 15:59:00,2.0531,2.0531,2.0527,2.053,522400000.0
2008-03-05 16:00:00,2.053,2.05355,2.0526,2.0532,452000000.0
2008-03-05 16:01:00,2.0532,2.05375,2.0531,2.0532,868800000.0
2008-03-05 16:02:00,2.0532,2.05415,2.0532,2.05405,527200000.0
2008-03-05 16:03:00,2.05405,2.05445,2.0538,2.0539,692000000.0
2008-03-05 16:04:00,2.0539,2.0541,2.0538,2.0539,712800000.0
2008-03-05 16:05:00,2.0539,2.0539,2.05355,2.0537,569600000.0
2008-03-05 16:06:00,2.0537,2.0539,2.0534,2.05375,612000000.0
2008-03-05 16:07:00,2.05375,2.05375,2.0532,2.0534,439200000.0
2008-03-05 16:08:00,2.0534,2.0536,2.0531,2.0533,411200000.0
2008-03-05 16:09:00,2.0533,2.0534,2.053,2.0531,272000000.0
2008-03-05 16:10:00,2.0531,2.0533,2.0526,2.0526,449600000.0
2008-03-05 16:11:00,2.0526,2.0528,2.05195,2.052,552800000.0
2008-03-05 16:12:00,2.052,2.0525,2.052,2.0525,660600000.0
2008-03-05 16:13:00,2.0525,2.0526,2.0523,2.0525,361000000.0
2008-03-05 16:14:00,2.0525,2.05285,2.0522,2.05225,354000000.0
2008-03-05 16:15:00,2.05225,2.0525,2.0521,2.0523,377700000.0
2008-03-05 16:16:00,2.0523,2.05235,2.0521,2.0521,530000000.0
2008-03-05 16:17:00,2.0521,2.05255,2.052,2.0522,518500000.0
2008-03-05 16:18:00,2.0522,2.0524,2.0521,2.0521,477600000.0
2008-03-05 16:19:00,2.0521,2.0523,2.052,2.0523,337800000.0
2008-03-05 16:20:00,2.0524,2.0526,2.0519,2.0521,313300000.0
2008-03-05 16:21:00,2.0521,2.0522,2.0517,2.0517,650800000.0
2008-03-05 16:22:00,2.0517,2.05195,2.05135,2.0516,507800000.0
2008-03-05 16:23:00,2.0516,2.05215,2.0514,2.0516,454000000.0
2008-03-05 16:24:00,2.0516,2.0517,2.0509,2.05095,334400000.0
2008-03-05 16:25:00,2.05095,2.051,2.05065,2.0507,824000000.0
2008-03-05 16:26:00,2.0507,2.051,2.0503,2.0504,592800000.0
2008-03-05 16:27:00,2.0504,2.051,2.05025,2.0507,637600000.0
2008-03-05 16:28:00,2.0507,2.05115,2.0506,2.05085,744000000.0
2008-03-05 16:29:00,2.05085,2.05085,2.0494,2.0496,718400000.0
2008-03-05 16:30:00,2.0496,2.0505,2.0495,2.0503,802400000.0
2008-03-05 16:31:00,2.0503,2.0508,2.0503,2.0508,985600000.0
2008-03-05 16:32:00,2.0508,2.051,2.0506,2.0507,624200000.0
2008-03-05 16:33:00,2.0507,2.0512,2.0503,2.0511,608600000.0
2008-03-05 16:34:00,2.0511,2.0513,2.051,2.051,612000000.0
2008-03-05 16:35:00,2.051,2.051,2.0509,2.051,1082000000.0
2008-03-05 16:36:00,2.051,2.0518,2.051,2.0515,591400000.0
2008-03-05 16:37:00,2.0515,2.0516,2.0511,2.0512,702400000.0
2008-03-05 16:38:00,2.0512,2.0523,2.0511,2.0523,499800000.0
2008-03-05 16:39:00,2.0523,2.0532,2.0523,2.053,608300000.0
2008-03-05 16:40:00,2.053,2.0531,2.05255,2.0528,509100000.0
2008-03-05 16:41:00,2.0529,2.0532,2.0528,2.0532,281100000.0
2008-03-05 16:42:00,2.0532,2.0532,2.0527,2.0528,557600000.0
2008-03-05 16:43:00,2.0528,2.0528,2.0523,2.0523,364800000.0
2008-03-05 16:44:00,2.0523,2.0529,2.0522,2.0528,564000000.0
2008-03-05 16:45:00,2.0528,2.0534,2.0527,2.0531,629100000.0
2008-03-05 16:46:00,2.0531,2.0533,2.0531,2.0533,393600000.0
2008-03-05 16:47:00,2.0533,2.0533,2.053,2.0531,521700000.0
2008-03-05 16:48:00,2.0532,2.0539,2.0531,2.0539,292600000.0
2008-03-05 16:49:00,2.0539,2.0542,2.05365,2.0542,491200000.0
2008-03-05 16:50:00,2.0542,2.0543,2.0538,2.0539,629600000.0
2008-03-05 16:51:00,2.0539,2.0542,2.0538,2.0541,475200000.0
2008-03-05 16:52:00,2.0541,2.0544,2.0539,2.0539,468000000.0
2008-03-05 16:53:00,2.0539,2.054,2.0535,2.0536,436600000.0
2008-03-05 16:54:00,2.0536,2.0539,2.0535,2.0537,658400000.0
2008-03-05 16:55:00,2.0537,2.0537,2.0534,2.0535,511000000.0
2008-03-05 16:56:00,2.0535,2.0535,2.05315,2.0533,765600000.0
2008-03-05 16:57:00,2.0533,2.0534,2.0528,2.05285,653600000.0
2008-03-05 16:58:00,2.05285,2.053,2.0526,2.0526,849400000.0
2008-03-05 16:59:00,2.0526,2.0526,2.0511,2.0512,879800000.0
2008-03-05 17:00:00,2.0512,2.054,2.0512,2.0539,544600000.0
2008-03-05 17:01:00,2.0539,2.0574,2.05365,2.0574,531000000.0
2008-03-05 17:02:00,2.0574,2.05755,2.0564,2.0574,477200000.0
2008-03-05 17:03:00,2.05745,2.05805,2.0571,2.058,516600000.0
2008-03-05 17:04:00,2.058,2.0593,2.05735,2.05915,562000000.0
2008-03-05 17:05:00,2.05935,2.0597,2.0589,2.0597,718000000.0
2008-03-05 17:06:00,2.05955,2.0596,2.059,2.0591,721600000.0
2008-03-05 17:07:00,2.0591,2.0596,2.059,2.0593,538500000.0
2008-03-05 17:08:00,2.0595,2.0605,2.0593,2.0602,717200000.0
2008-03-05 17:09:00,2.0602,2.0623,2.06,2.0611,740600000.0
2008-03-05 17:10:00,2.0611,2.0618,2.061,2.0617,608500000.0
2008-03-05 17:11:00,2.0617,2.0633,2.0617,2.0631,515000000.0
2008-03-05 17:12:00,2.0631,2.0636,2.0626,2.0635,551800000.0
2008-03-05 17:13:00,2.0635,2.0648,2.0635,2.0643,664800000.0
2008-03-05 17:14:00,2.0643,2.0645,2.0637,2.0641,682300000.0
2008-03-05 17:15:00,2.0641,2.06525,2.0641,2.0646,602000000.0
2008-03-05 17:16:00,2.0646,2.0657,2.0646,2.0656,775999999.0
2008-03-05 17:17:00,2.0656,2.0676,2.0655,2.067,720300000.0
2008-03-05 17:18:00,2.06705,2.06735,2.0664,2.0671,601400000.0
2008-03-05 17:19:00,2.0671,2.0672,2.0666,2.0669,535200000.0
2008-03-05 17:20:00,2.0669,2.0683,2.0668,2.06805,537200000.0
2008-03-05 17:21:00,2.06795,2.0693,2.0678,2.0684,655600000.0
2008-03-05 17:22:00,2.0684,2.0688,2.06755,2.06755,433000000.0
2008-03-05 17:23:00,2.0676,2.0681,2.0675,2.0678,473200000.0
2008-03-05 17:24:00,2.0678,2.0681,2.0675,2.0676,526200000.0
2008-03-05 17:25:00,2.0676,2.0676,2.066,2.066,496400000.0
2008-03-05 17:26:00,2.066,2.0665,2.066,2.066,609800000.0
2008-03-05 17:27:00,2.066,2.0661,2.0644,2.0645,669000000.0
2008-03-05 17:28:00,2.0645,2.0648,2.0635,2.0641,574800000.0
2008-03-05 17:29:00,2.0641,2.0645,2.064,2.0642,566400000.0
2008-03-05 17:30:00,2.0642,2.0644,2.063,2.0631,659200001.0
2008-03-05 17:31:00,2.0631,2.0631,2.0623,2.0626,583800000.0
2008-03-05 17:32:00,2.0627,2.0633,2.0625,2.0628,543200000.0
2008-03-05 17:33:00,2.06275,2.0628,2.0619,2.0619,605000000.0
2008-03-05 17:34:00,2.0618,2.0621,2.0617,2.0617,396800000.0
2008-03-05 17:35:00,2.0617,2.062,2.0613,2.0614,491200000.0
2008-03-05 17:36:00,2.0614,2.062,2.0613,2.0617,751200000.0
2008-03-05 17:37:00,2.0616,2.06195,2.0614,2.0615,735200000.0
2008-03-05 17:38:00,2.0615,2.0615,2.0611,2.0615,448000000.0
2008-03-05 17:39:00,2.0615,2.0615,2.06105,2.06105,489600000.0
2008-03-05 17:40:00,2.06105,2.0612,2.0592,2.0592,588800000.0
2008-03-05 17:41:00,2.0592,2.0594,2.05885,2.059,713200000.0
2008-03-05 17:42:00,2.05905,2.0597,2.0589,2.0593,647900000.0
2008-03-05 17:43:00,2.0593,2.0593,2.0582,2.0587,648800000.0
2008-03-05 17:44:00,2.0587,2.0595,2.0586,2.0589,519800000.0
2008-03-05 17:45:00,2.0589,2.0595,2.0589,2.0595,651600000.0
2008-03-05 17:46:00,2.0595,2.0611,2.0595,2.0611,563800000.0
2008-03-05 17:47:00,2.0611,2.0615,2.0606,2.0614,645200000.0
2008-03-05 17:48:00,2.0614,2.06145,2.06065,2.0607,542400000.0
2008-03-05 17:49:00,2.0607,2.06085,2.05995,2.06035,565800000.0
2008-03-05 17:50:00,2.06035,2.0606,2.0599,2.0602,620800000.0
2008-03-05 17:51:00,2.0602,2.0609,2.0602,2.0609,425400000.0
2008-03-05 17:52:00,2.0609,2.0623,2.0608,2.0623,367400000.0
2008-03-05 17:53:00,2.06225,2.0623,2.06125,2.06125,680200000.0
2008-03-05 17:54:00,2.06125,2.0614,2.0607,2.0608,566800000.0
2008-03-05 17:55:00,2.0608,2.0621,2.0608,2.0616,483400000.0
2008-03-05 17:56:00,2.0616,2.0617,2.0612,2.0617,566800000.0
2008-03-05 17:57:00,2.0617,2.0618,2.0614,2.0618,319200000.0
2008-03-05 17:58:00,2.0618,2.062,2.0613,2.0614,293600000.0
2008-03-05 17:59:00,2.0614,2.0615,2.0606,2.0611,559200000.0
2008-03-05 18:00:00,2.0611,2.0616,2.0608,2.06125,530600000.0
2008-03-05 18:01:00,2.06125,2.0617,2.0612,2.0614,512800000.0
2008-03-05 18:02:00,2.0614,2.0614,2.0611,2.0611,494200000.0
2008-03-05 18:03:00,2.0611,2.062,2.0606,2.0618,457600000.0
2008-03-05 18:04:00,2.0618,2.06315,2.0617,2.063,463000000.0
2008-03-05 18:05:00,2.063,2.0635,2.0629,2.0634,640600000.0
2008-03-05 18:06:00,2.0633,2.0635,2.06275,2.0632,739400000.0
2008-03-05 18:07:00,2.0631,2.0631,2.06255,2.0627,551400000.0
2008-03-05 18:08:00,2.0627,2.063,2.0623,2.0625,536000000.0
2008-03-05 18:09:00,2.0625,2.0635,2.0625,2.0629,584600000.0
2008-03-05 18:10:00,2.0629,2.063,2.0621,2.0621,416600000.0
2008-03-05 18:11:00,2.0621,2.0625,2.062,2.0622,415300000.0
2008-03-05 18:12:00,2.0622,2.0623,2.0618,2.0623,377700000.0
2008-03-05 18:13:00,2.06235,2.063,2.06235,2.0627,522400000.0
2008-03-05 18:14:00,2.0627,2.0628,2.06225,2.0627,419000000.0
2008-03-05 18:15:00,2.0627,2.0628,2.0624,2.0626,316800000.0
2008-03-05 18:16:00,2.0625,2.0642,2.0622,2.06295,512400000.0
2008-03-05 18:17:00,2.06315,2.0651,2.06315,2.065,451000000.0
2008-03-05 18:18:00,2.0651,2.0657,2.0647,2.0648,690400000.0
2008-03-05 18:19:00,2.0648,2.0653,2.0646,2.0649,668800000.0
2008-03-05 18:20:00,2.0649,2.065,2.0642,2.0642,569600000.0
2008-03-05 18:21:00,2.0643,2.0646,2.0639,2.0639,583200000.0
2008-03-05 18:22:00,2.0639,2.0646,2.0636,2.0646,422200000.0
2008-03-05 18:23:00,2.0646,2.0651,2.0645,2.0648,938400000.0
2008-03-05 18:24:00,2.065,2.065,2.0645,2.0646,820000000.0
2008-03-05 18:25:00,2.0646,2.0647,2.0644,2.0645,582400000.0
2008-03-05 18:26:00,2.0645,2.0649,2.0642,2.06435,534200000.0
2008-03-05 18:27:00,2.06435,2.0654,2.0641,2.0653,481600000.0
2008-03-05 18:28:00,2.0653,2.06605,2.065,2.06605,597600000.0
2008-03-05 18:29:00,2.06605,2.0662,2.0652,2.06525,614200000.0
2008-03-05 18:30:00,2.0652,2.0654,2.065,2.0652,1002000000.0
2008-03-05 18:31:00,2.0652,2.066,2.0652,2.066,705000000.0
2008-03-05 18:32:00,2.066,2.0668,2.0658,2.0662,691800000.0
2008-03-05 18:33:00,2.0662,2.0663,2.0657,2.0659,692600000.0
2008-03-05 18:34:00,2.0659,2.0659,2.0655,2.0659,378900000.0
2008-03-05 18:35:00,2.0659,2.0668,2.06585,2.0668,744800000.0
2008-03-05 18:36:00,2.0669,2.0674,2.0668,2.0672,596399999.0
2008-03-05 18:37:00,2.0672,2.0675,2.0671,2.0674,704800000.0
2008-03-05 18:38:00,2.0674,2.06755,2.0671,2.0672,556000000.0
2008-03-05 18:39:00,2.0673,2.0679,2.0671,2.06785,675200000.0
2008-03-05 18:40:00,2.06785,2.06785,2.0674,2.0674,560000000.0
2008-03-05 18:41:00,2.0674,2.0678,2.0668,2.067,500800000.0
2008-03-05 18:42:00,2.067,2.06735,2.0669,2.0672,554400000.0
2008-03-05 18:43:00,2.06715,2.0681,2.0669,2.06805,507000000.0
2008-03-05 18:44:00,2.06805,2.06815,2.0674,2.0675,780800000.0
2008-03-05 18:45:00,2.0675,2.068,2.0673,2.06765,544000000.0
2008-03-05 18:46:00,2.06765,2.0678,2.0674,2.0676,373900000.0
2008-03-05 18:47:00,2.0676,2.0678,2.0672,2.06735,588400000.0
2008-03-05 18:48:00,2.06735,2.0677,2.0672,2.0676,649100000.0
2008-03-05 18:49:00,2.0676,2.0676,2.0667,2.06675,434100000.0
2008-03-05 18:50:00,2.06665,2.06715,2.0661,2.0665,494800000.0
2008-03-05 18:51:00,2.06655,2.06665,2.066,2.06645,473100000.0
2008-03-05 18:52:00,2.06645,2.06665,2.06635,2.06665,504500000.0
2008-03-05 18:53:00,2.06655,2.0668,2.0662,2.06625,575200000.0
2008-03-05 18:54:00,2.06625,2.0664,2.0657,2.0659,412600000.0
2008-03-05 18:55:00,2.0658,2.06615,2.0657,2.0659,437800000.0
2008-03-05 18:56:00,2.06585,2.06645,2.06585,2.0663,514600000.0
2008-03-05 18:57:00,2.0663,2.0669,2.0663,2.0668,246600000.0
2008-03-05 18:58:00,2.0668,2.0668,2.0664,2.0665,390400000.0
2008-03-05 18:59:00,2.0665,2.0665,2.0659,2.06625,707800000.0
2008-03-05 19:00:00,2.06625,2.0667,2.066,2.0665,770400000.0
2008-03-05 19:01:00,2.0665,2.0669,2.0661,2.0668,704600000.0
2008-03-05 19:02:00,2.0668,2.0679,2.0668,2.0679,506400000.0
2008-03-05 19:03:00,2.0679,2.06795,2.0671,2.06725,524000000.0
2008-03-05 19:04:00,2.0672,2.0684,2.0672,2.0683,392000000.0
2008-03-05 19:05:00,2.0683,2.0685,2.068,2.0685,403700000.0
2008-03-05 19:06:00,2.0685,2.0692,2.0684,2.0685,465200000.0
2008-03-05 19:07:00,2.0685,2.0686,2.0681,2.0682,452100000.0
2008-03-05 19:08:00,2.0682,2.0683,2.0661,2.06615,552500000.0
2008-03-05 19:09:00,2.06595,2.06655,2.06575,2.06655,517400000.0
2008-03-05 19:10:00,2.0668,2.06785,2.06675,2.0675,532800000.0
2008-03-05 19:11:00,2.0675,2.0675,2.06715,2.06735,627200000.0
2008-03-05 19:12:00,2.06735,2.06795,2.06715,2.06755,626400000.0
2008-03-05 19:13:00,2.06755,2.0676,2.0672,2.0675,202200000.0
2008-03-05 19:14:00,2.0675,2.0676,2.06705,2.06745,278700000.0
2008-03-05 19:15:00,2.0672,2.0672,2.0663,2.06635,143400000.0
2008-03-05 19:16:00,2.06635,2.0664,2.06535,2.06535,574300000.0
2008-03-05 19:17:00,2.06535,2.0659,2.0652,2.0652,437000000.0
2008-03-05 19:18:00,2.06525,2.06645,2.06525,2.06605,384200000.0
2008-03-05 19:19:00,2.0661,2.06625,2.06585,2.0661,204000000.0
2008-03-05 19:20:00,2.0661,2.0667,2.0661,2.06655,280400000.0
2008-03-05 19:21:00,2.0665,2.0667,2.0658,2.0659,292800000.0
2008-03-05 19:22:00,2.0659,2.06735,2.06565,2.06735,386500000.0
2008-03-05 19:23:00,2.06735,2.06845,2.067,2.06835,666800000.0
2008-03-05 19:24:00,2.06835,2.0691,2.06835,2.0689,872200000.0
2008-03-05 19:25:00,2.0689,2.06915,2.06865,2.06915,638400000.0
2008-03-05 19:26:00,2.06925,2.06925,2.06755,2.06765,327500000.0
2008-03-05 19:27:00,2.06765,2.06765,2.06675,2.06675,549600000.0
2008-03-05 19:28:00,2.0668,2.06735,2.06645,2.06705,599000000.0
2008-03-05 19:29:00,2.06705,2.06775,2.067,2.0676,523000000.0
2008-03-05 19:30:00,2.06765,2.06825,2.06755,2.06775,464300000.0
2008-03-05 19:31:00,2.06775,2.0679,2.0672,2.06725,480700000.0
2008-03-05 19:32:00,2.06715,2.0676,2.06695,2.0673,782500000.0
2008-03-05 19:33:00,2.0673,2.06735,2.06665,2.06665,765600000.0
2008-03-05 19:34:00,2.06665,2.06675,2.06645,2.06675,752000000.0
2008-03-05 19:35:00,2.06675,2.06715,2.06675,2.06675,636000000.0
2008-03-05 19:36:00,2.0668,2.0668,2.06615,2.0665,787200000.0
2008-03-05 19:37:00,2.0665,2.0666,2.0661,2.0662,359100000.0
2008-03-05 19:38:00,2.06625,2.06625,2.0656,2.066,184000000.0
2008-03-05 19:39:00,2.0659,2.06625,2.06565,2.0659,274600000.0
2008-03-05 19:40:00,2.0659,2.0661,2.0656,2.06575,606600000.0
2008-03-05 19:41:00,2.06575,2.06615,2.06565,2.0659,262500000.0
2008-03-05 19:42:00,2.0659,2.0659,2.06555,2.0658,269000000.0
2008-03-05 19:43:00,2.0658,2.0658,2.065,2.06525,194600000.0
2008-03-05 19:44:00,2.06525,2.06525,2.0645,2.06485,486800000.0
2008-03-05 19:45:00,2.0649,2.06495,2.06445,2.06445,590400000.0
2008-03-05 19:46:00,2.06435,2.0647,2.06425,2.0644,752800000.0
2008-03-05 19:47:00,2.0644,2.0652,2.06435,2.0652,541600000.0
2008-03-05 19:48:00,2.0652,2.0652,2.06485,2.06505,534400000.0
2008-03-05 19:49:00,2.0651,2.06515,2.06455,2.0646,606400000.0
2008-03-05 19:50:00,2.0646,2.0647,2.06425,2.06425,516800000.0
2008-03-05 19:51:00,2.06425,2.0644,2.06395,2.06405,430400000.0
2008-03-05 19:52:00,2.06405,2.06405,2.0636,2.064,253600000.0
2008-03-05 19:53:00,2.064,2.0645,2.064,2.0645,188800000.0
2008-03-05 19:54:00,2.0645,2.06475,2.06445,2.06475,208000000.0
2008-03-05 19:55:00,2.06475,2.06505,2.0644,2.06505,349600000.0
2008-03-05 19:56:00,2.06505,2.06545,2.06505,2.06545,282400000.0
2008-03-05 19:57:00,2.06545,2.06545,2.06515,2.06525,715200000.0
2008-03-05 19:58:00,2.06525,2.06555,2.06495,2.06535,527200000.0
2008-03-05 19:59:00,2.06535,2.06555,2.06485,2.06505,548000000.0
2008-03-05 20:00:00,2.06505,2.0651,2.06485,2.06485,353200000.0
2008-03-05 20:01:00,2.06485,2.06495,2.06475,2.0648,333600000.0
2008-03-05 20:02:00,2.0648,2.065,2.0647,2.06485,210400000.0
2008-03-05 20:03:00,2.06485,2.0649,2.0647,2.0649,300800000.0
2008-03-05 20:04:00,2.0649,2.06525,2.0649,2.06515,554200000.0
2008-03-05 20:05:00,2.06515,2.06565,2.06515,2.06535,595000000.0
2008-03-05 20:06:00,2.06535,2.06595,2.0652,2.06565,586600000.0
2008-03-05 20:07:00,2.0656,2.06585,2.06505,2.06505,708000000.0
2008-03-05 20:08:00,2.06505,2.06505,2.06485,2.06495,544800000.0
2008-03-05 20:09:00,2.06495,2.06575,2.06485,2.06575,579600000.0
2008-03-05 20:10:00,2.06565,2.06635,2.0656,2.06595,510000000.0
2008-03-05 20:11:00,2.06595,2.06605,2.06515,2.06545,455400000.0
2008-03-05 20:12:00,2.06545,2.06565,2.06505,2.0652,458300000.0
2008-03-05 20:13:00,2.06515,2.06565,2.0651,2.06545,443800000.0
2008-03-05 20:14:00,2.06545,2.06565,2.06535,2.06555,517300000.0
2008-03-05 20:15:00,2.06555,2.06555,2.06525,2.06525,385400000.0
2008-03-05 20:16:00,2.06525,2.06575,2.06505,2.06575,580000000.0
2008-03-05 20:17:00,2.06575,2.06585,2.06515,2.06545,561600000.0
2008-03-05 20:18:00,2.06545,2.06545,2.06395,2.06455,669600000.0
2008-03-05 20:19:00,2.0646,2.0647,2.06335,2.0634,528800000.0
2008-03-05 20:20:00,2.06345,2.0636,2.06295,2.063,463500000.0
2008-03-05 20:21:00,2.063,2.0631,2.06195,2.062,508300000.0
2008-03-05 20:22:00,2.062,2.0623,2.06165,2.0623,528600000.0
2008-03-05 20:23:00,2.0623,2.06295,2.0623,2.06265,719300000.0
2008-03-05 20:24:00,2.06265,2.0634,2.06265,2.06325,651100000.0
2008-03-05 20:25:00,2.06325,2.0635,2.06315,2.06325,656300000.0
2008-03-05 20:26:00,2.06325,2.06395,2.06325,2.06395,491200000.0
2008-03-05 20:27:00,2.06395,2.0641,2.0639,2.0639,664800000.0
2008-03-05 20:28:00,2.0639,2.06405,2.06375,2.064,677600000.0
2008-03-05 20:29:00,2.064,2.06425,2.06395,2.064,265600000.0
2008-03-05 20:30:00,2.064,2.0641,2.06285,2.06285,376900000.0
2008-03-05 20:31:00,2.06285,2.06325,2.06245,2.063,582300000.0
2008-03-05 20:32:00,2.063,2.06305,2.06255,2.06255,764800000.0
2008-03-05 20:33:00,2.06255,2.06255,2.06215,2.06225,1438400000.0
2008-03-05 20:34:00,2.0623,2.0623,2.06125,2.0614,700000000.0
2008-03-05 20:35:00,2.0614,2.0614,2.06015,2.0602,830000000.0
2008-03-05 20:36:00,2.0602,2.0604,2.05935,2.05945,693600000.0
2008-03-05 20:37:00,2.05945,2.0603,2.05925,2.0603,930600000.0
2008-03-05 20:38:00,2.06035,2.0616,2.06025,2.0616,673400000.0
2008-03-05 20:39:00,2.06165,2.0618,2.06105,2.0613,674400000.0
2008-03-05 20:40:00,2.0613,2.0619,2.0613,2.06185,620000000.0
2008-03-05 20:41:00,2.06195,2.0621,2.06165,2.06195,483900000.0
2008-03-05 20:42:00,2.06195,2.062,2.06045,2.061,573700000.0
2008-03-05 20:43:00,2.06105,2.0616,2.0609,2.06145,680000000.0
2008-03-05 20:44:00,2.06145,2.062,2.06145,2.062,485600000.0
2008-03-05 20:45:00,2.062,2.062,2.06175,2.06185,690300000.0
2008-03-05 20:46:00,2.06185,2.06245,2.06185,2.06245,281600000.0
2008-03-05 20:47:00,2.06245,2.06315,2.0624,2.06315,215100000.0
2008-03-05 20:48:00,2.06315,2.06325,2.0615,2.0615,401500000.0
2008-03-05 20:49:00,2.0615,2.06175,2.06115,2.0613,467200000.0
2008-03-05 20:50:00,2.06125,2.06165,2.0609,2.0614,352800000.0
2008-03-05 20:51:00,2.0614,2.06245,2.0614,2.06185,504600000.0
2008-03-05 20:52:00,2.06185,2.06225,2.06185,2.0619,300300000.0
2008-03-05 20:53:00,2.0619,2.0623,2.06165,2.06225,292800000.0
2008-03-05 20:54:00,2.06225,2.06245,2.06205,2.0622,276800000.0
2008-03-05 20:55:00,2.0622,2.0629,2.06205,2.06255,298400000.0
2008-03-05 20:56:00,2.06255,2.0627,2.06205,2.0627,378400000.0
2008-03-05 20:57:00,2.0627,2.06305,2.06245,2.06305,226400000.0
2008-03-05 20:58:00,2.063,2.06325,2.06265,2.0631,456800000.0
2008-03-05 20:59:00,2.063,2.06305,2.0626,2.0627,301600000.0
2008-03-05 21:00:00,2.0627,2.0627,2.0619,2.062,478400000.0
2008-03-05 21:01:00,2.062,2.06235,2.0615,2.06175,518400000.0
2008-03-05 21:02:00,2.06175,2.0625,2.0617,2.06245,510400000.0
2008-03-05 21:03:00,2.06245,2.0632,2.0623,2.0632,544000000.0
2008-03-05 21:04:00,2.06315,2.0633,2.06305,2.06315,417600000.0
2008-03-05 21:05:00,2.06315,2.06325,2.06285,2.06295,484000000.0
2008-03-05 21:06:00,2.06295,2.06385,2.06295,2.06365,448000000.0
2008-03-05 21:07:00,2.06365,2.06385,2.0635,2.0637,241600000.0
2008-03-05 21:08:00,2.0637,2.06375,2.0628,2.063,220800000.0
2008-03-05 21:09:00,2.063,2.06365,2.06295,2.06365,415600000.0
2008-03-05 21:10:00,2.06365,2.06415,2.06345,2.0635,320000000.0
2008-03-05 21:11:00,2.06355,2.0637,2.06325,2.0634,220400000.0
2008-03-05 21:12:00,2.0634,2.06365,2.06335,2.06345,259200000.0
2008-03-05 21:13:00,2.06345,2.06425,2.06345,2.06385,584800000.0
2008-03-05 21:14:00,2.06385,2.0645,2.06385,2.0645,447200000.0
2008-03-05 21:15:00,2.0645,2.06525,2.0645,2.06485,588000000.0
2008-03-05 21:16:00,2.06485,2.06505,2.06405,2.06495,563200000.0
2008-03-05 21:17:00,2.06505,2.0651,2.06465,2.0647,292800000.0
2008-03-05 21:18:00,2.0647,2.06475,2.06425,2.06445,515200000.0
2008-03-05 21:19:00,2.06445,2.06465,2.06425,2.06425,592800000.0
2008-03-05 21:20:00,2.06425,2.06425,2.06365,2.06365,354400000.0
2008-03-05 21:21:00,2.06365,2.06425,2.06355,2.06405,272800000.0
2008-03-05 21:22:00,2.06405,2.06405,2.06365,2.064,342400000.0
2008-03-05 21:23:00,2.064,2.064,2.06365,2.0638,980000000.0
2008-03-05 21:24:00,2.0638,2.0638,2.06305,2.06325,498400000.0
2008-03-05 21:25:00,2.06325,2.06325,2.063,2.063,277600000.0
2008-03-05 21:26:00,2.063,2.0637,2.0628,2.0634,270400000.0
2008-03-05 21:27:00,2.0634,2.0638,2.06305,2.0638,656600000.0
2008-03-05 21:28:00,2.0638,2.0638,2.0632,2.06325,422000000.0
2008-03-05 21:29:00,2.06335,2.06345,2.06305,2.0632,187200000.0
2008-03-05 21:30:00,2.0632,2.0632,2.0629,2.0629,182400000.0
2008-03-05 21:31:00,2.0629,2.06295,2.0626,2.0626,181600000.0
2008-03-05 21:32:00,2.0626,2.0626,2.0614,2.0621,483800000.0
2008-03-05 21:33:00,2.0621,2.0627,2.06205,2.06265,675200000.0
2008-03-05 21:34:00,2.06265,2.0627,2.0623,2.0623,408800000.0
2008-03-05 21:35:00,2.0623,2.06245,2.0622,2.06245,536800000.0
2008-03-05 21:36:00,2.06245,2.06245,2.06215,2.06235,242400000.0
2008-03-05 21:37:00,2.06235,2.063,2.06225,2.063,401600000.0
2008-03-05 21:38:00,2.063,2.0633,2.06295,2.06305,222400000.0
2008-03-05 21:39:00,2.06305,2.06305,2.06255,2.0629,326400000.0
2008-03-05 21:40:00,2.0629,2.063,2.0626,2.0627,184000000.0
2008-03-05 21:41:00,2.0627,2.06285,2.06265,2.06275,320000000.0
2008-03-05 21:42:00,2.06275,2.06275,2.0626,2.0626,414400000.0
2008-03-05 21:43:00,2.0626,2.0629,2.0626,2.06285,345600000.0
2008-03-05 21:44:00,2.06285,2.06295,2.06275,2.06275,555200000.0
2008-03-05 21:45:00,2.06275,2.06305,2.06275,2.06285,405600000.0
2008-03-05 21:46:00,2.06285,2.0635,2.06285,2.0634,254400000.0
2008-03-05 21:47:00,2.0634,2.06355,2.06325,2.06335,744600000.0
2008-03-05 21:48:00,2.06335,2.06375,2.06325,2.06375,385600000.0
2008-03-05 21:49:00,2.06375,2.0638,2.0633,2.06345,234400000.0
2008-03-05 21:50:00,2.06345,2.06355,2.06275,2.06305,276000000.0
2008-03-05 21:51:00,2.06305,2.06465,2.06305,2.06415,461000000.0
2008-03-05 21:52:00,2.06415,2.0642,2.06375,2.0639,528000000.0
2008-03-05 21:53:00,2.0639,2.0639,2.06335,2.06335,512800000.0
2008-03-05 21:54:00,2.06335,2.06365,2.0631,2.06335,551200000.0
2008-03-05 21:55:00,2.06335,2.0637,2.063,2.0631,554100000.0
2008-03-05 21:56:00,2.0631,2.0633,2.06275,2.06275,520500000.0
2008-03-05 21:57:00,2.06275,2.0635,2.0627,2.0635,358200000.0
2008-03-05 21:58:00,2.0635,2.0636,2.063,2.06315,444800000.0
2008-03-05 21:59:00,2.06315,2.06315,2.0626,2.0631,475200000.0
2008-03-05 22:00:00,2.06315,2.06425,2.0628,2.0638,643400000.0
2008-03-05 22:01:00,2.0638,2.0641,2.06335,2.0634,557600000.0
2008-03-05 22:02:00,2.0634,2.0634,2.06265,2.0627,603200000.0
2008-03-05 22:03:00,2.0627,2.0627,2.0626,2.0626,1560000000.0
2008-03-05 22:04:00,2.0626,2.06275,2.06235,2.06275,940000000.0
2008-03-05 22:05:00,2.06275,2.0629,2.0627,2.06285,489600000.0
2008-03-05 22:06:00,2.06285,2.06315,2.0624,2.0627,440800000.0
2008-03-05 22:07:00,2.0627,2.06285,2.0626,2.0626,451200000.0
2008-03-05 22:08:00,2.0626,2.0632,2.06245,2.0631,432000000.0
2008-03-05 22:09:00,2.0631,2.0631,2.06215,2.0625,299700000.0
2008-03-05 22:10:00,2.0625,2.0628,2.06205,2.0628,445500000.0
2008-03-05 22:11:00,2.0628,2.0628,2.06185,2.06195,459200000.0
2008-03-05 22:12:00,2.06195,2.0621,2.06165,2.0621,412800000.0
2008-03-05 22:13:00,2.0621,2.06235,2.06205,2.0621,367200000.0
2008-03-05 22:14:00,2.0621,2.06225,2.062,2.06205,454400000.0
2008-03-05 22:15:00,2.06205,2.0621,2.0613,2.0615,448000000.0
2008-03-05 22:16:00,2.0615,2.06205,2.0614,2.06195,233600000.0
2008-03-05 22:17:00,2.06195,2.06215,2.06195,2.0621,416800000.0
2008-03-05 22:18:00,2.0621,2.0621,2.06185,2.06185,467200000.0
2008-03-05 22:19:00,2.06185,2.062,2.0618,2.06195,409600000.0
2008-03-05 22:20:00,2.06195,2.062,2.06175,2.06175,412000000.0
2008-03-05 22:21:00,2.06175,2.0625,2.06155,2.06235,344600000.0
2008-03-05 22:22:00,2.06235,2.06235,2.0623,2.0623,500000000.0
2008-03-05 22:23:00,2.0623,2.0626,2.0623,2.06255,684000000.0
2008-03-05 22:24:00,2.06255,2.06295,2.0625,2.0628,383200000.0
2008-03-05 22:25:00,2.0628,2.0628,2.06235,2.06235,247200000.0
2008-03-05 22:26:00,2.06235,2.06235,2.06195,2.06205,284000000.0
2008-03-05 22:27:00,2.06205,2.06255,2.062,2.06255,424000000.0
2008-03-05 22:28:00,2.06255,2.06295,2.0622,2.0622,601600000.0
2008-03-05 22:29:00,2.0621,2.06255,2.0621,2.06235,514400000.0
2008-03-05 22:30:00,2.06235,2.0625,2.0622,2.0622,510400000.0
2008-03-05 22:31:00,2.0622,2.0623,2.0619,2.0619,452000000.0
2008-03-05 22:32:00,2.0619,2.0622,2.06165,2.0622,508800000.0
2008-03-05 22:33:00,2.0623,2.0624,2.062,2.0622,527200000.0
2008-03-05 22:34:00,2.0622,2.06235,2.0621,2.06225,232600000.0
2008-03-05 22:35:00,2.06225,2.0624,2.0622,2.06225,76200000.0
2008-03-05 22:36:00,2.0623,2.06255,2.06225,2.06225,449600000.0
2008-03-05 22:37:00,2.06225,2.06255,2.06225,2.06255,424300000.0
2008-03-05 22:38:00,2.06255,2.0626,2.06235,2.06235,396200000.0
2008-03-05 22:39:00,2.06235,2.0625,2.0623,2.06245,221000000.0
2008-03-05 22:40:00,2.06245,2.06265,2.06215,2.06235,323700000.0
2008-03-05 22:41:00,2.06235,2.0627,2.06205,2.06255,415200000.0
2008-03-05 22:42:00,2.06255,2.06255,2.06235,2.06235,1015200000.0
2008-03-05 22:43:00,2.06235,2.06245,2.06225,2.06225,752200000.0
2008-03-05 22:44:00,2.06225,2.06235,2.0621,2.06225,496400000.0
2008-03-05 22:45:00,2.06225,2.0623,2.0621,2.06225,323100000.0
2008-03-05 22:46:00,2.06225,2.0624,2.06215,2.06235,174100000.0
2008-03-05 22:47:00,2.06235,2.0624,2.06205,2.06225,501900000.0
2008-03-05 22:48:00,2.06225,2.06225,2.06215,2.0622,460600000.0
2008-03-05 22:49:00,2.0622,2.0622,2.0621,2.06215,503900000.0
2008-03-05 22:50:00,2.06215,2.0627,2.06215,2.0626,926800000.0
2008-03-05 22:51:00,2.0626,2.06285,2.0626,2.0626,1352800000.0
2008-03-05 22:52:00,2.0626,2.063,2.0626,2.0627,646400000.0
2008-03-05 22:53:00,2.0626,2.0626,2.06235,2.06255,667200000.0
2008-03-05 22:54:00,2.06255,2.0626,2.0624,2.06245,696800000.0
2008-03-05 22:55:00,2.06245,2.06275,2.06235,2.06255,418100000.0
2008-03-05 22:56:00,2.06255,2.06285,2.0625,2.06275,283400000.0
2008-03-05 22:57:00,2.06275,2.06275,2.0627,2.06275,532000000.0
2008-03-05 22:58:00,2.06275,2.063,2.06265,2.06275,237600000.0
2008-03-05 22:59:00,2.06275,2.0629,2.0626,2.0628,881200000.0
2008-03-05 23:00:00,2.0628,2.063,2.0625,2.0627,384200000.0
2008-03-05 23:01:00,2.0627,2.0629,2.0626,2.0626,506600000.0
2008-03-05 23:02:00,2.0626,2.0626,2.06255,2.06255,376000000.0
2008-03-05 23:03:00,2.06255,2.0626,2.06235,2.0625,323200000.0
2008-03-05 23:04:00,2.0625,2.0629,2.0625,2.06285,394400000.0
2008-03-05 23:05:00,2.06285,2.0635,2.0628,2.0635,396200000.0
2008-03-05 23:06:00,2.0635,2.0639,2.06335,2.0636,722400000.0
2008-03-05 23:07:00,2.0636,2.06375,2.0636,2.06375,450200000.0
2008-03-05 23:08:00,2.06375,2.064,2.0637,2.0637,568800000.0
2008-03-05 23:09:00,2.0637,2.06405,2.0637,2.06395,476800000.0
2008-03-05 23:10:00,2.06395,2.0641,2.0638,2.0639,414400000.0
2008-03-05 23:11:00,2.0639,2.0644,2.0639,2.0643,327300000.0
2008-03-05 23:12:00,2.0643,2.06445,2.06395,2.0642,447000000.0
2008-03-05 23:13:00,2.0642,2.06445,2.06405,2.0643,454400000.0
2008-03-05 23:14:00,2.0643,2.0647,2.0643,2.0645,382200000.0
2008-03-05 23:15:00,2.0645,2.0648,2.0645,2.0647,884000000.0
2008-03-05 23:16:00,2.0647,2.0652,2.0647,2.0652,1042400000.0
2008-03-05 23:17:00,2.0652,2.0652,2.06485,2.06505,523000000.0
2008-03-05 23:18:00,2.06505,2.06505,2.06485,2.06495,112100000.0
2008-03-05 23:19:00,2.06495,2.0651,2.0649,2.06495,290200000.0
2008-03-05 23:20:00,2.06495,2.065,2.0644,2.0647,331100000.0
2008-03-05 23:21:00,2.0647,2.0648,2.0647,2.0648,25600000.0
2008-03-05 23:22:00,2.0648,2.0648,2.0646,2.0646,539300000.0
2008-03-05 23:23:00,2.0646,2.0648,2.0645,2.0648,634200000.0
2008-03-05 23:24:00,2.0649,2.065,2.0649,2.065,578400000.0
2008-03-05 23:25:00,2.065,2.0651,2.06465,2.06505,584000000.0
2008-03-05 23:26:00,2.06505,2.0652,2.06475,2.06485,305900000.0
2008-03-05 23:27:00,2.06485,2.0652,2.0648,2.06515,366600000.0
2008-03-05 23:28:00,2.06515,2.0652,2.0651,2.0651,581600000.0
2008-03-05 23:29:00,2.0651,2.06545,2.0649,2.065,1073600000.0
2008-03-05 23:30:00,2.065,2.065,2.0646,2.0647,544600000.0
2008-03-05 23:31:00,2.0647,2.065,2.0647,2.0649,1120800000.0
2008-03-05 23:32:00,2.0649,2.06515,2.06435,2.0644,569800000.0
2008-03-05 23:33:00,2.0644,2.0649,2.0643,2.0644,688800000.0
2008-03-05 23:34:00,2.0644,2.06445,2.064,2.06445,620200000.0
2008-03-05 23:35:00,2.06445,2.0653,2.06445,2.0647,544000000.0
2008-03-05 23:36:00,2.0647,2.06525,2.0647,2.0652,403600000.0
2008-03-05 23:37:00,2.0652,2.0652,2.06475,2.06485,456800000.0
2008-03-05 23:38:00,2.06485,2.06485,2.06455,2.06455,531200000.0
2008-03-05 23:39:00,2.06455,2.06475,2.06455,2.06455,353600000.0
2008-03-05 23:40:00,2.06455,2.06465,2.0645,2.0645,207600000.0
2008-03-05 23:41:00,2.0645,2.06465,2.0645,2.0645,237400000.0
2008-03-05 23:42:00,2.0645,2.0646,2.0645,2.0646,241800000.0
2008-03-05 23:43:00,2.0646,2.0653,2.0646,2.0651,455600000.0
2008-03-05 23:44:00,2.0651,2.0652,2.06505,2.0651,401000000.0
2008-03-05 23:45:00,2.0651,2.06525,2.065,2.0652,493200000.0
2008-03-05 23:46:00,2.0652,2.06525,2.0651,2.0652,527200000.0
2008-03-05 23:47:00,2.0652,2.0655,2.0652,2.0653,817000000.0
2008-03-05 23:48:00,2.0653,2.06555,2.0653,2.06545,717400000.0
2008-03-05 23:49:00,2.06545,2.0655,2.06545,2.06545,274400000.0
2008-03-05 23:50:00,2.06545,2.0656,2.06505,2.06555,491200000.0
2008-03-05 23:51:00,2.06555,2.06555,2.0653,2.0653,441600000.0
2008-03-05 23:52:00,2.0653,2.06545,2.0651,2.0652,505000000.0
2008-03-05 23:53:00,2.0652,2.0652,2.065,2.065,545600000.0
2008-03-05 23:54:00,2.065,2.06515,2.065,2.0651,452000000.0
2008-03-05 23:55:00,2.0651,2.0651,2.0648,2.0648,819400000.0
2008-03-05 23:56:00,2.0648,2.0648,2.06415,2.0643,880900000.0
2008-03-05 23:57:00,2.0643,2.0643,2.06415,2.06425,649900000.0
2008-03-05 23:58:00,2.06425,2.065,2.06425,2.0648,1332100000.0
2008-03-05 23:59:00,2.0648,2.0649,2.0644,2.0644,1374600000.0
2008-03-06 00:00:00,2.0644,2.0647,2.0639,2.0645,374400000.0
2008-03-06 00:01:00,2.06414,2.06453,2.06383,2.06383,634000000.0
2008-03-06 00:02:00,2.06421,2.06463,2.06386,2.06431,687400000.0
2008-03-06 00:03:00,2.0645,2.0646,2.0645,2.0646,225600000.0
2008-03-06 00:04:00,2.0646,2.065,2.0646,2.0646,417600000.0
2008-03-06 00:05:00,2.0647,2.0649,2.0647,2.0647,384600000.0
2008-03-06 00:06:00,2.0647,2.0649,2.0634,2.0637,481200000.0
2008-03-06 00:07:00,2.0637,2.0641,2.063,2.063,416000000.0
2008-03-06 00:08:00,2.063,2.0637,2.063,2.0633,482000000.0
2008-03-06 00:09:00,2.0633,2.0635,2.0631,2.0635,466000000.0
2008-03-06 00:10:00,2.0635,2.0639,2.0635,2.0639,475200000.0
2008-03-06 00:11:00,2.0639,2.0643,2.0637,2.0637,481800000.0
2008-03-06 00:12:00,2.0637,2.0643,2.0637,2.0637,150200000.0
2008-03-06 00:13:00,2.0637,2.0639,2.0633,2.0633,477400000.0
2008-03-06 00:14:00,2.0633,2.0633,2.0625,2.0627,478200000.0
2008-03-06 00:15:00,2.0627,2.06355,2.0627,2.0635,522400000.0
2008-03-06 00:16:00,2.0635,2.0635,2.0631,2.0634,525600000.0
2008-03-06 00:17:00,2.0633,2.06335,2.0627,2.06335,525400000.0
2008-03-06 00:18:00,2.06335,2.06395,2.0628,2.06365,365200000.0
2008-03-06 00:19:00,2.06365,2.06365,2.0636,2.06365,530400000.0
2008-03-06 00:20:00,2.06365,2.0639,2.06365,2.0639,525600000.0
2008-03-06 00:21:00,2.0639,2.0639,2.06365,2.06375,528000000.0
2008-03-06 00:22:00,2.06375,2.06395,2.0634,2.06395,530200000.0
2008-03-06 00:23:00,2.06395,2.06395,2.0638,2.0639,528000000.0
2008-03-06 00:24:00,2.0639,2.0639,2.0637,2.0638,525600000.0
2008-03-06 00:25:00,2.0638,2.06405,2.0638,2.06405,524400000.0
2008-03-06 00:26:00,2.06405,2.06425,2.064,2.0642,528200000.0
2008-03-06 00:27:00,2.0642,2.0642,2.06395,2.06395,530400000.0
2008-03-06 00:28:00,2.06395,2.06405,2.06395,2.06395,532800000.0
2008-03-06 00:29:00,2.06395,2.0642,2.06395,2.0642,195800000.0
2008-03-06 00:30:00,2.0642,2.0643,2.0642,2.0643,44000000.0
2008-03-06 00:31:00,2.0643,2.0643,2.0642,2.0642,92700000.0
2008-03-06 00:32:00,2.0642,2.0643,2.0639,2.0639,389000000.0
2008-03-06 00:33:00,2.0639,2.0641,2.0637,2.0637,250500000.0
2008-03-06 00:34:00,2.0637,2.0639,2.06275,2.0633,220200000.0
2008-03-06 00:35:00,2.0633,2.0636,2.0633,2.0636,437500000.0
2008-03-06 00:36:00,2.0636,2.0636,2.0636,2.0636,44000000.0
2008-03-06 00:37:00,2.0636,2.06365,2.0636,2.0636,228700000.0
2008-03-06 00:38:00,2.0636,2.06365,2.0636,2.0636,335100000.0
2008-03-06 00:39:00,2.0636,2.0636,2.0636,2.0636,186400000.0
2008-03-06 00:40:00,2.0636,2.0636,2.0636,2.0636,573900000.0
2008-03-06 00:41:00,2.0636,2.0636,2.0636,2.0636,557900000.0
2008-03-06 00:42:00,2.0636,2.0636,2.0635,2.0635,568200000.0
2008-03-06 00:43:00,2.0635,2.06365,2.0633,2.06365,542700000.0
2008-03-06 00:44:00,2.06365,2.0638,2.0636,2.0638,542400000.0
2008-03-06 00:45:00,2.0638,2.0638,2.0636,2.0636,535200000.0
2008-03-06 00:46:00,2.0636,2.06365,2.0633,2.06345,596000000.0
2008-03-06 00:47:00,2.06345,2.0636,2.06345,2.0636,532800000.0
2008-03-06 00:48:00,2.0636,2.06365,2.0636,2.0636,532800000.0
2008-03-06 00:49:00,2.0636,2.0636,2.06355,2.06355,537600000.0
2008-03-06 00:50:00,2.06355,2.0637,2.06355,2.06355,624000000.0
2008-03-06 00:51:00,2.0636,2.0637,2.0634,2.0636,824800000.0
2008-03-06 00:52:00,2.0636,2.0637,2.0633,2.0633,836000000.0
2008-03-06 00:53:00,2.0633,2.06335,2.0633,2.06335,814400000.0
2008-03-06 00:54:00,2.0635,2.06355,2.06345,2.06345,530400000.0
2008-03-06 00:55:00,2.06345,2.06345,2.06345,2.06345,537600000.0
2008-03-06 00:56:00,2.06345,2.0637,2.06345,2.0637,535200000.0
2008-03-06 00:57:00,2.0637,2.0637,2.0637,2.0637,537600000.0
2008-03-06 00:58:00,2.0637,2.0637,2.06345,2.0637,605600000.0
2008-03-06 00:59:00,2.0637,2.0637,2.06355,2.06365,632000000.0
2008-03-06 01:00:00,2.06365,2.06395,2.06365,2.06385,532800000.0
2008-03-06 01:01:00,2.06385,2.06395,2.06385,2.0639,524800000.0
2008-03-06 01:02:00,2.0639,2.0639,2.06375,2.06385,528000000.0
2008-03-06 01:03:00,2.06385,2.0639,2.06385,2.0639,537600000.0
2008-03-06 01:04:00,2.0639,2.0639,2.06385,2.06385,542400000.0
2008-03-06 01:05:00,2.06385,2.06385,2.06335,2.0634,917600000.0
2008-03-06 01:06:00,2.0634,2.0634,2.06335,2.06335,1085600000.0
2008-03-06 01:07:00,2.06335,2.0634,2.06335,2.06335,535200000.0
2008-03-06 01:08:00,2.06335,2.0634,2.06335,2.0634,537600000.0
2008-03-06 01:09:00,2.0634,2.0634,2.0633,2.0633,549600000.0
2008-03-06 01:10:00,2.0633,2.0633,2.0633,2.0633,535200000.0
2008-03-06 01:11:00,2.0633,2.0633,2.0633,2.0633,537600000.0
2008-03-06 01:12:00,2.0633,2.0633,2.0633,2.0633,528000000.0
2008-03-06 01:13:00,2.0633,2.06345,2.0633,2.06345,608800000.0
2008-03-06 01:14:00,2.06345,2.06365,2.06345,2.06365,535200000.0
2008-03-06 01:15:00,2.06365,2.0637,2.063,2.0633,535200000.0
2008-03-06 01:16:00,2.0633,2.0634,2.06315,2.06325,537600000.0
2008-03-06 01:17:00,2.06325,2.06335,2.0631,2.06335,520800000.0
2008-03-06 01:18:00,2.06335,2.06335,2.0632,2.0632,530400000.0
2008-03-06 01:19:00,2.0632,2.0634,2.0632,2.06335,532800000.0
2008-03-06 01:20:00,2.06335,2.06345,2.06335,2.0634,530400000.0
2008-03-06 01:21:00,2.0634,2.0634,2.0631,2.06335,547200000.0
2008-03-06 01:22:00,2.06335,2.0634,2.0633,2.0633,511200000.0
2008-03-06 01:23:00,2.0633,2.0633,2.06275,2.063,537600000.0
2008-03-06 01:24:00,2.063,2.0632,2.06295,2.063,528000000.0
2008-03-06 01:25:00,2.063,2.0633,2.0629,2.063,544800000.0
2008-03-06 01:26:00,2.063,2.06325,2.0629,2.06305,531200000.0
2008-03-06 01:27:00,2.06305,2.0633,2.06285,2.063,532800000.0
2008-03-06 01:28:00,2.063,2.0631,2.06275,2.063,535200000.0
2008-03-06 01:29:00,2.063,2.06325,2.06285,2.0631,535200000.0
2008-03-06 01:30:00,2.0631,2.06365,2.063,2.0636,531200000.0
2008-03-06 01:31:00,2.0636,2.0637,2.0635,2.06365,528500000.0
2008-03-06 01:32:00,2.06365,2.0639,2.06355,2.0639,536400000.0
2008-03-06 01:33:00,2.0639,2.0654,2.0639,2.0641,522000000.0
2008-03-06 01:34:00,2.0641,2.0641,2.06365,2.064,536800000.0
2008-03-06 01:35:00,2.064,2.0642,2.0639,2.0641,534600000.0
2008-03-06 01:36:00,2.0641,2.06425,2.0638,2.06415,536500000.0
2008-03-06 01:37:00,2.06415,2.0642,2.0638,2.0641,670400000.0
2008-03-06 01:38:00,2.0641,2.0642,2.0639,2.06395,535200000.0
2008-03-06 01:39:00,2.06395,2.06405,2.06375,2.06385,528000000.0
2008-03-06 01:40:00,2.06385,2.064,2.0637,2.064,720000000.0
2008-03-06 01:41:00,2.064,2.06415,2.06365,2.064,458400000.0
2008-03-06 01:42:00,2.064,2.064,2.06365,2.06365,536800000.0
2008-03-06 01:43:00,2.06365,2.06365,2.0634,2.0635,530400000.0
2008-03-06 01:44:00,2.0635,2.06375,2.0635,2.06375,537600000.0
2008-03-06 01:45:00,2.06375,2.0639,2.0637,2.06375,540000000.0
2008-03-06 01:46:00,2.06375,2.0638,2.0637,2.06375,581600000.0
2008-03-06 01:47:00,2.06375,2.0638,2.06375,2.0638,542400000.0
2008-03-06 01:48:00,2.0638,2.0638,2.0634,2.06365,544800000.0
2008-03-06 01:49:00,2.06365,2.06375,2.06355,2.06375,535200000.0
2008-03-06 01:50:00,2.06375,2.0639,2.06365,2.0638,540800000.0
2008-03-06 01:51:00,2.0638,2.06405,2.06345,2.0635,601600000.0
2008-03-06 01:52:00,2.0635,2.0636,2.06345,2.0635,788000000.0
2008-03-06 01:53:00,2.0635,2.06365,2.0633,2.06335,609600000.0
2008-03-06 01:54:00,2.06335,2.06335,2.063,2.063,548800000.0
2008-03-06 01:55:00,2.063,2.0631,2.0627,2.063,362400000.0
2008-03-06 01:56:00,2.063,2.063,2.06285,2.06285,1075200000.0
2008-03-06 01:57:00,2.06285,2.0633,2.06285,2.06325,533200000.0
2008-03-06 01:58:00,2.06325,2.0634,2.06325,2.0634,532800000.0
2008-03-06 01:59:00,2.0634,2.0634,2.063,2.06315,536000000.0
2008-03-06 02:00:00,2.06315,2.06315,2.063,2.06305,546400000.0
2008-03-06 02:01:00,2.06305,2.06305,2.0627,2.063,541200000.0
2008-03-06 02:02:00,2.063,2.06335,2.063,2.06325,535200000.0
2008-03-06 02:03:00,2.06325,2.0634,2.063,2.06325,528800000.0
2008-03-06 02:04:00,2.06325,2.0634,2.06305,2.06325,538400000.0
2008-03-06 02:05:00,2.06325,2.0635,2.06325,2.0635,319200000.0
2008-03-06 02:06:00,2.0635,2.0635,2.0634,2.0634,209600000.0
2008-03-06 02:07:00,2.0634,2.0634,2.06265,2.0627,348800000.0
2008-03-06 02:08:00,2.0627,2.063,2.06255,2.063,535200000.0
2008-03-06 02:09:00,2.063,2.06305,2.0626,2.063,554800000.0
2008-03-06 02:10:00,2.063,2.0631,2.0629,2.063,693600000.0
2008-03-06 02:11:00,2.063,2.063,2.0629,2.063,544000000.0
2008-03-06 02:12:00,2.063,2.063,2.0629,2.063,579200000.0
2008-03-06 02:13:00,2.063,2.0633,2.063,2.0631,559200000.0
2008-03-06 02:14:00,2.0631,2.0633,2.0629,2.06295,563200000.0
2008-03-06 02:15:00,2.06295,2.0633,2.0628,2.06285,692000000.0
2008-03-06 02:16:00,2.06285,2.0631,2.0627,2.0631,578400000.0
2008-03-06 02:17:00,2.0631,2.0631,2.0625,2.0627,728000000.0
2008-03-06 02:18:00,2.0627,2.0629,2.0626,2.0626,599200000.0
2008-03-06 02:19:00,2.0626,2.06285,2.0624,2.06265,760000000.0
2008-03-06 02:20:00,2.06265,2.06285,2.06245,2.0626,693600000.0
2008-03-06 02:21:00,2.0626,2.06315,2.0624,2.06265,700000000.0
2008-03-06 02:22:00,2.06265,2.0631,2.0622,2.0624,754400000.0
2008-03-06 02:23:00,2.0624,2.0628,2.0623,2.0627,735200000.0
2008-03-06 02:24:00,2.0627,2.0627,2.0627,2.0627,700800000.0
2008-03-06 02:25:00,2.0627,2.0627,2.0627,2.0627,449600000.0
2008-03-06 02:26:00,2.0627,2.0627,2.0627,2.0627,176000000.0
2008-03-06 02:27:00,2.0627,2.0627,2.0627,2.0627,176000000.0
2008-03-06 02:28:00,2.0627,2.0627,2.0627,2.0627,176000000.0
2008-03-06 02:29:00,2.0627,2.0627,2.0627,2.0627,177600000.0
2008-03-06 02:30:00,2.0627,2.0627,2.0627,2.0627,176000000.0
2008-03-06 02:31:00,2.0627,2.0627,2.0621,2.0624,327200000.0
2008-03-06 02:32:00,2.0624,2.0627,2.06235,2.06235,1104800000.0
2008-03-06 02:33:00,2.06235,2.0626,2.06235,2.0626,636000000.0
2008-03-06 02:34:00,2.0626,2.0626,2.0623,2.0625,988800000.0
2008-03-06 02:35:00,2.0625,2.0625,2.0621,2.0621,808800000.0
2008-03-06 02:36:00,2.0621,2.0625,2.0621,2.0625,789600000.0
2008-03-06 02:37:00,2.0625,2.0626,2.06245,2.0626,537600000.0
2008-03-06 02:38:00,2.0626,2.0628,2.0625,2.0628,885600000.0
2008-03-06 02:39:00,2.0628,2.0631,2.0627,2.0627,703200000.0
2008-03-06 02:40:00,2.0627,2.0628,2.0625,2.0628,667200000.0
2008-03-06 02:41:00,2.0628,2.0629,2.0627,2.0629,892800000.0
2008-03-06 02:42:00,2.0629,2.0631,2.0629,2.063,626400000.0
2008-03-06 02:43:00,2.063,2.0634,2.063,2.0633,1005600000.0
2008-03-06 02:44:00,2.0633,2.0633,2.0632,2.0632,1000800000.0
2008-03-06 02:45:00,2.0632,2.0632,2.0626,2.06265,844800000.0
2008-03-06 02:46:00,2.06265,2.06305,2.06265,2.0628,943200000.0
2008-03-06 02:47:00,2.0627,2.0629,2.0625,2.0629,1036800000.0
2008-03-06 02:48:00,2.0629,2.0632,2.0628,2.063,979200000.0
2008-03-06 02:49:00,2.063,2.0634,2.063,2.0634,732000000.0
2008-03-06 02:50:00,2.0634,2.0634,2.0632,2.06325,583200000.0
2008-03-06 02:51:00,2.06325,2.0633,2.06305,2.0633,667200000.0
2008-03-06 02:52:00,2.0633,2.0635,2.0633,2.0635,568800000.0
2008-03-06 02:53:00,2.0635,2.0635,2.06305,2.0631,532800000.0
2008-03-06 02:54:00,2.0631,2.06345,2.0631,2.06345,912000000.0
2008-03-06 02:55:00,2.06345,2.0635,2.0632,2.06325,856800000.0
2008-03-06 02:56:00,2.0632,2.0635,2.063,2.0635,729600000.0
2008-03-06 02:57:00,2.0635,2.0635,2.0634,2.0634,655200000.0
2008-03-06 02:58:00,2.0634,2.0634,2.0631,2.0631,818600000.0
2008-03-06 02:59:00,2.0631,2.0633,2.0631,2.0631,703200000.0
2008-03-06 03:00:00,2.0631,2.0632,2.06295,2.0631,1180800000.0
2008-03-06 03:01:00,2.0631,2.0631,2.0629,2.0629,660000000.0
2008-03-06 03:02:00,2.0629,2.0631,2.0629,2.063,1212000000.0
2008-03-06 03:03:00,2.063,2.0632,2.063,2.0631,739200000.0
2008-03-06 03:04:00,2.0631,2.0631,2.0629,2.06305,952800000.0
2008-03-06 03:05:00,2.06305,2.06305,2.0629,2.06305,597600000.0
2008-03-06 03:06:00,2.06305,2.06315,2.06295,2.063,547200000.0
2008-03-06 03:07:00,2.063,2.0632,2.063,2.06305,892800000.0
2008-03-06 03:08:00,2.06305,2.0634,2.06305,2.0634,1128000000.0
2008-03-06 03:09:00,2.0634,2.0635,2.0633,2.0635,871200000.0
2008-03-06 03:10:00,2.0635,2.0637,2.0634,2.0635,657600000.0
2008-03-06 03:11:00,2.0635,2.0635,2.0635,2.0635,580800000.0
2008-03-06 03:12:00,2.0635,2.06355,2.0635,2.0635,532800000.0
2008-03-06 03:13:00,2.0635,2.0635,2.06315,2.0632,1032000000.0
2008-03-06 03:14:00,2.0632,2.0632,2.063,2.063,717600000.0
2008-03-06 03:15:00,2.063,2.0633,2.063,2.0633,909600000.0
2008-03-06 03:16:00,2.0633,2.0636,2.0632,2.06345,539200000.0
2008-03-06 03:17:00,2.06345,2.06365,2.0634,2.0635,602400000.0
2008-03-06 03:18:00,2.0635,2.0636,2.0635,2.06355,532800000.0
2008-03-06 03:19:00,2.06355,2.0637,2.0634,2.0637,532800000.0
2008-03-06 03:20:00,2.0637,2.06415,2.0637,2.06385,535200000.0
2008-03-06 03:21:00,2.06385,2.0639,2.06385,2.0639,537600000.0
2008-03-06 03:22:00,2.0639,2.0639,2.06365,2.06365,945600000.0
2008-03-06 03:23:00,2.06365,2.06425,2.06365,2.0639,573600000.0
2008-03-06 03:24:00,2.0639,2.06415,2.06375,2.0638,556800000.0
2008-03-06 03:25:00,2.0638,2.06385,2.06375,2.06385,532800000.0
2008-03-06 03:26:00,2.06385,2.06395,2.06375,2.0639,583200000.0
2008-03-06 03:27:00,2.0639,2.064,2.06375,2.06375,715200000.0
2008-03-06 03:28:00,2.06375,2.06385,2.06375,2.06385,530400000.0
2008-03-06 03:29:00,2.06385,2.064,2.06385,2.06385,535200000.0
2008-03-06 03:30:00,2.06385,2.064,2.06385,2.064,530400000.0
2008-03-06 03:31:00,2.064,2.064,2.0639,2.0639,525600000.0
2008-03-06 03:32:00,2.0639,2.064,2.0639,2.06395,530400000.0
2008-03-06 03:33:00,2.06395,2.06425,2.06395,2.0642,532800000.0
2008-03-06 03:34:00,2.0642,2.06435,2.064,2.064,528000000.0
2008-03-06 03:35:00,2.064,2.06405,2.0637,2.06375,530400000.0
2008-03-06 03:36:00,2.06375,2.06395,2.0637,2.0639,532800000.0
2008-03-06 03:37:00,2.0639,2.06395,2.06365,2.06365,530400000.0
2008-03-06 03:38:00,2.06365,2.0639,2.06365,2.0639,553600000.0
2008-03-06 03:39:00,2.0639,2.0639,2.06365,2.06375,777600000.0
2008-03-06 03:40:00,2.06375,2.0638,2.06355,2.06355,548800000.0
2008-03-06 03:41:00,2.0635,2.0636,2.0632,2.0634,628800000.0
2008-03-06 03:42:00,2.0634,2.0636,2.0628,2.063,698400000.0
2008-03-06 03:43:00,2.063,2.06305,2.0629,2.06305,632800000.0
2008-03-06 03:44:00,2.06305,2.0631,2.0627,2.0627,540000000.0
2008-03-06 03:45:00,2.0627,2.0629,2.0625,2.0629,272000000.0
2008-03-06 03:46:00,2.0629,2.0629,2.0625,2.0627,772800000.0
2008-03-06 03:47:00,2.0627,2.0627,2.0627,2.0627,532800000.0
2008-03-06 03:48:00,2.0627,2.06275,2.06265,2.06265,537600000.0
2008-03-06 03:49:00,2.06265,2.0629,2.06265,2.0627,535200000.0
2008-03-06 03:50:00,2.0627,2.0628,2.0626,2.0626,549600000.0
2008-03-06 03:51:00,2.0626,2.0627,2.06255,2.0627,539200000.0
2008-03-06 03:52:00,2.0627,2.0627,2.0622,2.0622,537400000.0
2008-03-06 03:53:00,2.0622,2.06245,2.06215,2.06245,528000000.0
2008-03-06 03:54:00,2.06245,2.0628,2.06245,2.0626,541200000.0
2008-03-06 03:55:00,2.0626,2.0626,2.0623,2.06255,530400000.0
2008-03-06 03:56:00,2.06255,2.0629,2.0624,2.0626,724800000.0
2008-03-06 03:57:00,2.0626,2.063,2.0626,2.063,784400000.0
2008-03-06 03:58:00,2.0631,2.0633,2.063,2.0632,537900000.0
2008-03-06 03:59:00,2.0632,2.0632,2.063,2.0632,544800000.0
2008-03-06 04:00:00,2.0632,2.0634,2.0632,2.0633,523200000.0
2008-03-06 04:01:00,2.0633,2.0633,2.0631,2.0633,583300000.0
2008-03-06 04:02:00,2.0633,2.0633,2.063,2.063,757900000.0
2008-03-06 04:03:00,2.063,2.0632,2.0627,2.0628,1239100000.0
2008-03-06 04:04:00,2.0628,2.0628,2.0626,2.06265,925900000.0
2008-03-06 04:05:00,2.06265,2.063,2.0626,2.063,751200000.0
2008-03-06 04:06:00,2.063,2.0631,2.063,2.0631,537600000.0
2008-03-06 04:07:00,2.0631,2.0632,2.063,2.0631,540000000.0
2008-03-06 04:08:00,2.0631,2.0631,2.063,2.063,532800000.0
2008-03-06 04:09:00,2.063,2.0631,2.063,2.0631,1041800000.0
2008-03-06 04:10:00,2.0631,2.0636,2.0631,2.0634,685300000.0
2008-03-06 04:11:00,2.0634,2.0638,2.06325,2.0638,653600000.0
2008-03-06 04:12:00,2.0638,2.064,2.0634,2.064,533100000.0
2008-03-06 04:13:00,2.064,2.064,2.0638,2.064,547200000.0
2008-03-06 04:14:00,2.064,2.0643,2.064,2.0641,868300000.0
2008-03-06 04:15:00,2.0641,2.0641,2.064,2.064,977500000.0
2008-03-06 04:16:00,2.064,2.0641,2.0638,2.064,535400000.0
2008-03-06 04:17:00,2.064,2.0642,2.0639,2.0642,540000000.0
2008-03-06 04:18:00,2.0642,2.0642,2.064,2.0641,582600000.0
2008-03-06 04:19:00,2.0641,2.0641,2.064,2.064,630900000.0
2008-03-06 04:20:00,2.064,2.0641,2.0638,2.0641,716800000.0
2008-03-06 04:21:00,2.0641,2.0642,2.064,2.064,529800000.0
2008-03-06 04:22:00,2.064,2.064,2.064,2.064,528000000.0
2008-03-06 04:23:00,2.064,2.0641,2.0639,2.064,535200000.0
2008-03-06 04:24:00,2.064,2.0642,2.064,2.064,530400000.0
2008-03-06 04:25:00,2.064,2.0644,2.064,2.0643,579000000.0
2008-03-06 04:26:00,2.0643,2.0643,2.06405,2.0643,535200000.0
2008-03-06 04:27:00,2.0643,2.0643,2.0641,2.0642,624800000.0
2008-03-06 04:28:00,2.0642,2.0643,2.0641,2.0642,691200000.0
2008-03-06 04:29:00,2.0642,2.0643,2.0638,2.0639,835400000.0
2008-03-06 04:30:00,2.0639,2.0639,2.0638,2.0638,631200000.0
2008-03-06 04:31:00,2.0638,2.0639,2.0636,2.0637,544800000.0
2008-03-06 04:32:00,2.0637,2.064,2.0636,2.0638,535200000.0
2008-03-06 04:33:00,2.0638,2.0641,2.0637,2.0638,530400000.0
2008-03-06 04:34:00,2.0638,2.0638,2.0637,2.0638,566400000.0
2008-03-06 04:35:00,2.0639,2.0641,2.06385,2.064,553200000.0
2008-03-06 04:36:00,2.064,2.06405,2.0637,2.0637,583200000.0
2008-03-06 04:37:00,2.0637,2.0646,2.0637,2.0644,566400000.0
2008-03-06 04:38:00,2.0644,2.0644,2.0641,2.0642,547200000.0
2008-03-06 04:39:00,2.0642,2.0643,2.0641,2.0642,537700000.0
2008-03-06 04:40:00,2.0642,2.0645,2.0642,2.06435,631200000.0
2008-03-06 04:41:00,2.06435,2.06445,2.0643,2.06445,880900000.0
2008-03-06 04:42:00,2.0644,2.0646,2.0643,2.06455,732100000.0
2008-03-06 04:43:00,2.06455,2.06455,2.0642,2.06425,703200000.0
2008-03-06 04:44:00,2.06425,2.0643,2.0641,2.0641,556800000.0
2008-03-06 04:45:00,2.0641,2.0646,2.0641,2.0646,581600000.0
2008-03-06 04:46:00,2.0646,2.0646,2.06455,2.06455,356800000.0
2008-03-06 04:47:00,2.06455,2.06485,2.06455,2.0647,368000000.0
2008-03-06 04:48:00,2.0647,2.0648,2.0646,2.0647,597100000.0
2008-03-06 04:49:00,2.0647,2.065,2.0647,2.06475,519200000.0
2008-03-06 04:50:00,2.06475,2.0651,2.06465,2.06495,717000000.0
2008-03-06 04:51:00,2.06495,2.06495,2.0649,2.0649,369600000.0
2008-03-06 04:52:00,2.0649,2.0649,2.0648,2.0649,421600000.0
2008-03-06 04:53:00,2.0649,2.0649,2.0649,2.0649,504800000.0
2008-03-06 04:54:00,2.0649,2.0649,2.0648,2.0649,528800000.0
2008-03-06 04:55:00,2.0649,2.0649,2.06465,2.0649,460800000.0
2008-03-06 04:56:00,2.0649,2.0649,2.0646,2.06465,632800000.0
2008-03-06 04:57:00,2.06465,2.06465,2.06465,2.06465,366400000.0
2008-03-06 04:58:00,2.06465,2.06465,2.06465,2.06465,355200000.0
2008-03-06 04:59:00,2.06465,2.0647,2.06455,2.0647,357600000.0
2008-03-06 05:00:00,2.0647,2.0655,2.0647,2.06525,449600000.0
2008-03-06 05:01:00,2.06525,2.06535,2.06485,2.06495,361600000.0
2008-03-06 05:02:00,2.06495,2.06495,2.0647,2.0647,392000000.0
2008-03-06 05:03:00,2.0647,2.0647,2.0646,2.06465,455200000.0
2008-03-06 05:04:00,2.06465,2.06465,2.0646,2.0646,356800000.0
2008-03-06 05:05:00,2.0646,2.0648,2.06455,2.06455,367200000.0
2008-03-06 05:06:00,2.06455,2.0648,2.0645,2.06455,541600000.0
2008-03-06 05:07:00,2.06455,2.0648,2.0641,2.0641,538400000.0
2008-03-06 05:08:00,2.0641,2.0645,2.0639,2.0644,586400000.0
2008-03-06 05:09:00,2.0644,2.0644,2.0644,2.0644,888000000.0
2008-03-06 05:10:00,2.0644,2.0645,2.0644,2.0645,765600000.0
2008-03-06 05:11:00,2.0645,2.0647,2.0638,2.0641,479000000.0
2008-03-06 05:12:00,2.0641,2.0643,2.0639,2.0642,646000000.0
2008-03-06 05:13:00,2.0642,2.0642,2.0641,2.0641,557400000.0
2008-03-06 05:14:00,2.0641,2.0642,2.0641,2.0642,684100000.0
2008-03-06 05:15:00,2.0642,2.0642,2.0641,2.0642,534400000.0
2008-03-06 05:16:00,2.0642,2.0642,2.0638,2.06395,544800000.0
2008-03-06 05:17:00,2.06395,2.06405,2.0636,2.0637,460800000.0
2008-03-06 05:18:00,2.0637,2.06375,2.06355,2.0637,536800000.0
2008-03-06 05:19:00,2.0637,2.0639,2.06365,2.06375,358400000.0
2008-03-06 05:20:00,2.06375,2.06405,2.06375,2.06395,544000000.0
2008-03-06 05:21:00,2.06395,2.064,2.0638,2.06385,437600000.0
2008-03-06 05:22:00,2.06385,2.064,2.06385,2.0639,413600000.0
2008-03-06 05:23:00,2.0639,2.064,2.0639,2.064,392800000.0
2008-03-06 05:24:00,2.064,2.064,2.0637,2.0638,620000000.0
2008-03-06 05:25:00,2.0638,2.06425,2.0638,2.0642,437600000.0
2008-03-06 05:26:00,2.0642,2.0643,2.06415,2.06415,353600000.0
2008-03-06 05:27:00,2.06415,2.06415,2.064,2.064,356800000.0
2008-03-06 05:28:00,2.064,2.0642,2.064,2.0642,360000000.0
2008-03-06 05:29:00,2.0642,2.0643,2.0639,2.0639,606800000.0
2008-03-06 05:30:00,2.0639,2.0639,2.0634,2.0636,569600000.0
2008-03-06 05:31:00,2.0636,2.064,2.0635,2.0638,505300000.0
2008-03-06 05:32:00,2.0638,2.064,2.0638,2.064,591200000.0
2008-03-06 05:33:00,2.064,2.06435,2.064,2.06435,548900000.0
2008-03-06 05:34:00,2.06435,2.0651,2.0642,2.0649,520800000.0
2008-03-06 05:35:00,2.0649,2.0654,2.0649,2.0653,362400000.0
2008-03-06 05:36:00,2.0653,2.06555,2.06525,2.0655,359200000.0
2008-03-06 05:37:00,2.0655,2.0655,2.06535,2.06535,358400000.0
2008-03-06 05:38:00,2.06535,2.0659,2.06535,2.0655,410100000.0
2008-03-06 05:39:00,2.0655,2.0655,2.06535,2.0655,356800000.0
2008-03-06 05:40:00,2.0655,2.066,2.0655,2.06585,359200000.0
2008-03-06 05:41:00,2.06585,2.066,2.0655,2.06555,360900000.0
2008-03-06 05:42:00,2.06555,2.0656,2.06555,2.06555,356800000.0
2008-03-06 05:43:00,2.06555,2.06555,2.0653,2.06535,361600000.0
2008-03-06 05:44:00,2.06535,2.06535,2.06505,2.0651,699100000.0
2008-03-06 05:45:00,2.0651,2.0651,2.06475,2.065,643400000.0
2008-03-06 05:46:00,2.065,2.065,2.06485,2.065,355200000.0
2008-03-06 05:47:00,2.065,2.06545,2.065,2.0654,435500000.0
2008-03-06 05:48:00,2.0654,2.06555,2.06525,2.06545,569900000.0
2008-03-06 05:49:00,2.06545,2.0662,2.06545,2.0659,736900000.0
2008-03-06 05:50:00,2.0659,2.06595,2.0656,2.0657,679600000.0
2008-03-06 05:51:00,2.0657,2.0657,2.0656,2.0656,658900000.0
2008-03-06 05:52:00,2.0656,2.0658,2.0656,2.0656,537000000.0
2008-03-06 05:53:00,2.0655,2.0655,2.06495,2.0651,458700000.0
2008-03-06 05:54:00,2.0651,2.0652,2.0651,2.0652,488800000.0
2008-03-06 05:55:00,2.0652,2.06575,2.0652,2.06575,376800000.0
2008-03-06 05:56:00,2.06575,2.06585,2.06555,2.06585,368800000.0
2008-03-06 05:57:00,2.06585,2.06585,2.06585,2.06585,352000000.0
2008-03-06 05:58:00,2.06585,2.06585,2.0654,2.0654,358400000.0
2008-03-06 05:59:00,2.0654,2.06555,2.0654,2.06555,356000000.0
2008-03-06 06:00:00,2.06555,2.06555,2.06535,2.06545,356800000.0
2008-03-06 06:01:00,2.06545,2.0656,2.0654,2.0654,541000000.0
2008-03-06 06:02:00,2.0654,2.0657,2.0652,2.0654,747100000.0
2008-03-06 06:03:00,2.0654,2.0656,2.0654,2.0655,361600000.0
2008-03-06 06:04:00,2.0655,2.0655,2.0655,2.0655,353600000.0
2008-03-06 06:05:00,2.0655,2.0655,2.0653,2.0653,525400000.0
2008-03-06 06:06:00,2.0653,2.0653,2.06505,2.0652,555500000.0
2008-03-06 06:07:00,2.0652,2.0652,2.0649,2.06505,576300000.0
2008-03-06 06:08:00,2.06505,2.0653,2.0649,2.0652,417500000.0
2008-03-06 06:09:00,2.0652,2.0653,2.0652,2.0652,273200000.0
2008-03-06 06:10:00,2.0652,2.06525,2.0651,2.06525,348800000.0
2008-03-06 06:11:00,2.06525,2.06525,2.065,2.0651,413200000.0
2008-03-06 06:12:00,2.0651,2.0651,2.0651,2.0651,355200000.0
2008-03-06 06:13:00,2.0651,2.06515,2.06485,2.06485,368800000.0
2008-03-06 06:14:00,2.06485,2.06525,2.06485,2.06525,423200000.0
2008-03-06 06:15:00,2.06525,2.0654,2.06525,2.0654,355200000.0
2008-03-06 06:16:00,2.0654,2.0654,2.06525,2.06525,355200000.0
2008-03-06 06:17:00,2.06525,2.0653,2.0652,2.0652,345600000.0
2008-03-06 06:18:00,2.0652,2.06525,2.0652,2.06525,355200000.0
2008-03-06 06:19:00,2.06525,2.0654,2.06525,2.06535,364800000.0
2008-03-06 06:20:00,2.06535,2.0656,2.06525,2.0654,474400000.0
2008-03-06 06:21:00,2.0654,2.0656,2.0654,2.0656,632000000.0
2008-03-06 06:22:00,2.0656,2.0656,2.0654,2.06545,467300000.0
2008-03-06 06:23:00,2.06545,2.06545,2.0653,2.06535,436000000.0
2008-03-06 06:24:00,2.06535,2.0654,2.0652,2.06535,358400000.0
2008-03-06 06:25:00,2.0654,2.0655,2.06535,2.0654,353600000.0
2008-03-06 06:26:00,2.0654,2.0654,2.06535,2.06535,360000000.0
2008-03-06 06:27:00,2.06535,2.06535,2.0653,2.0653,356800000.0
2008-03-06 06:28:00,2.0653,2.06575,2.0652,2.06575,390400000.0
2008-03-06 06:29:00,2.06575,2.0659,2.06575,2.0659,356800000.0
2008-03-06 06:30:00,2.0659,2.0659,2.0657,2.0658,357600000.0
2008-03-06 06:31:00,2.0658,2.06585,2.0656,2.06575,352800000.0
2008-03-06 06:32:00,2.06575,2.06585,2.06575,2.0658,353600000.0
2008-03-06 06:33:00,2.0658,2.06585,2.0657,2.06585,360800000.0
2008-03-06 06:34:00,2.06585,2.06585,2.06575,2.06575,353600000.0
2008-03-06 06:35:00,2.06575,2.0658,2.06575,2.0658,360000000.0
2008-03-06 06:36:00,2.0658,2.0658,2.06575,2.06575,353600000.0
2008-03-06 06:37:00,2.06575,2.0658,2.0657,2.0658,355200000.0
2008-03-06 06:38:00,2.0658,2.0658,2.06575,2.06575,360000000.0
2008-03-06 06:39:00,2.06575,2.06575,2.0655,2.0656,361600000.0
2008-03-06 06:40:00,2.0656,2.0656,2.0654,2.0654,422400000.0
2008-03-06 06:41:00,2.0654,2.0656,2.0653,2.0654,453600000.0
2008-03-06 06:42:00,2.0654,2.0654,2.06525,2.0653,515200000.0
2008-03-06 06:43:00,2.0653,2.0657,2.0653,2.06555,459800000.0
2008-03-06 06:44:00,2.06555,2.06555,2.06555,2.06555,356800000.0
2008-03-06 06:45:00,2.06555,2.06555,2.06555,2.06555,358400000.0
2008-03-06 06:46:00,2.06555,2.0657,2.06555,2.0657,440500000.0
2008-03-06 06:47:00,2.0657,2.0657,2.0656,2.0656,763900000.0
2008-03-06 06:48:00,2.0656,2.0656,2.0654,2.0655,676700000.0
2008-03-06 06:49:00,2.0655,2.0655,2.06535,2.06535,358400000.0
2008-03-06 06:50:00,2.0656,2.0656,2.06535,2.0654,357600000.0
2008-03-06 06:51:00,2.0654,2.0654,2.0654,2.0654,356800000.0
2008-03-06 06:52:00,2.0654,2.0657,2.0654,2.06565,361600000.0
2008-03-06 06:53:00,2.06565,2.0657,2.06535,2.06535,352000000.0
2008-03-06 06:54:00,2.06535,2.06535,2.06535,2.06535,356800000.0
2008-03-06 06:55:00,2.06535,2.0658,2.06535,2.06575,369100000.0
2008-03-06 06:56:00,2.06575,2.06575,2.06535,2.06535,398400000.0
2008-03-06 06:57:00,2.0654,2.0654,2.06525,2.0653,372800000.0
2008-03-06 06:58:00,2.0653,2.0654,2.0652,2.06525,371200000.0
2008-03-06 06:59:00,2.06525,2.0654,2.0651,2.0651,500000000.0
2008-03-06 07:00:00,2.0651,2.0652,2.065,2.06505,383200000.0
2008-03-06 07:01:00,2.06505,2.06515,2.06495,2.0651,368000000.0
2008-03-06 07:02:00,2.0651,2.0652,2.06495,2.06505,347200000.0
2008-03-06 07:03:00,2.06505,2.06505,2.06495,2.06495,353600000.0
2008-03-06 07:04:00,2.06495,2.06545,2.0649,2.06495,516000000.0
2008-03-06 07:05:00,2.06495,2.065,2.0648,2.06495,535200000.0
2008-03-06 07:06:00,2.06495,2.065,2.0648,2.065,528000000.0
2008-03-06 07:07:00,2.065,2.06515,2.06495,2.065,528000000.0
2008-03-06 07:08:00,2.065,2.06505,2.065,2.065,542400000.0
2008-03-06 07:09:00,2.065,2.06505,2.065,2.06505,530400000.0
2008-03-06 07:10:00,2.06505,2.0651,2.0648,2.06485,532800000.0
2008-03-06 07:11:00,2.06485,2.06485,2.0648,2.0648,535200000.0
2008-03-06 07:12:00,2.0648,2.065,2.0648,2.065,537600000.0
2008-03-06 07:13:00,2.065,2.065,2.06485,2.06485,535200000.0
2008-03-06 07:14:00,2.06485,2.06495,2.06465,2.06485,530400000.0
2008-03-06 07:15:00,2.06485,2.0649,2.06485,2.06485,525600000.0
2008-03-06 07:16:00,2.06485,2.06495,2.06485,2.06485,537600000.0
2008-03-06 07:17:00,2.06485,2.06495,2.06485,2.0649,532800000.0
2008-03-06 07:18:00,2.0649,2.06495,2.06465,2.06495,540000000.0
2008-03-06 07:19:00,2.06495,2.065,2.0648,2.06495,535200000.0
2008-03-06 07:20:00,2.06495,2.06535,2.06495,2.06515,530400000.0
2008-03-06 07:21:00,2.06515,2.06515,2.06515,2.06515,535200000.0
2008-03-06 07:22:00,2.06515,2.06555,2.06515,2.06555,535200000.0
2008-03-06 07:23:00,2.06555,2.06555,2.06545,2.0655,518400000.0
2008-03-06 07:24:00,2.0655,2.0655,2.0655,2.0655,532800000.0
2008-03-06 07:25:00,2.0655,2.06575,2.0655,2.06555,535200000.0
2008-03-06 07:26:00,2.06555,2.0657,2.0654,2.06545,542400000.0
2008-03-06 07:27:00,2.06545,2.0657,2.06525,2.06545,523100000.0
2008-03-06 07:28:00,2.06545,2.06545,2.06465,2.06485,532800000.0
2008-03-06 07:29:00,2.06475,2.06495,2.06455,2.0647,528000000.0
2008-03-06 07:30:00,2.0647,2.06475,2.0639,2.0643,523200000.0
2008-03-06 07:31:00,2.06435,2.06435,2.06405,2.06405,532800000.0
2008-03-06 07:32:00,2.06405,2.0643,2.06405,2.0643,535200000.0
2008-03-06 07:33:00,2.0643,2.06465,2.0642,2.0646,541400000.0
2008-03-06 07:34:00,2.0646,2.0647,2.06435,2.0645,616800000.0
2008-03-06 07:35:00,2.0645,2.0645,2.06405,2.06415,528300000.0
2008-03-06 07:36:00,2.06415,2.06415,2.06385,2.0639,532800000.0
2008-03-06 07:37:00,2.0639,2.06405,2.0639,2.06405,530400000.0
2008-03-06 07:38:00,2.064,2.0641,2.06395,2.064,532800000.0
2008-03-06 07:39:00,2.064,2.06445,2.064,2.06445,549600000.0
2008-03-06 07:40:00,2.06445,2.06455,2.06405,2.0641,629400000.0
2008-03-06 07:41:00,2.0641,2.0642,2.06295,2.0634,523400000.0
2008-03-06 07:42:00,2.0634,2.0639,2.06245,2.06365,540400000.0
2008-03-06 07:43:00,2.06365,2.0638,2.063,2.06315,567800000.0
2008-03-06 07:44:00,2.06315,2.0636,2.06315,2.0634,528000000.0
2008-03-06 07:45:00,2.06345,2.06375,2.0633,2.0635,531400000.0
2008-03-06 07:46:00,2.0635,2.06355,2.0633,2.06335,520800000.0
2008-03-06 07:47:00,2.06335,2.06345,2.0631,2.06345,543600000.0
2008-03-06 07:48:00,2.06335,2.06355,2.063,2.0632,594500000.0
2008-03-06 07:49:00,2.0632,2.06345,2.0631,2.06345,620800000.0
2008-03-06 07:50:00,2.06345,2.06345,2.06325,2.06325,720500000.0
2008-03-06 07:51:00,2.06325,2.0633,2.0632,2.06325,525600000.0
2008-03-06 07:52:00,2.06325,2.0634,2.0632,2.06335,533600000.0
2008-03-06 07:53:00,2.06335,2.0634,2.06315,2.06325,528000000.0
2008-03-06 07:54:00,2.06325,2.06325,2.06295,2.06295,712900000.0
2008-03-06 07:55:00,2.06295,2.06305,2.0626,2.06305,625500000.0
2008-03-06 07:56:00,2.063,2.0634,2.0628,2.0634,548400000.0
2008-03-06 07:57:00,2.0634,2.0642,2.06325,2.064,438300000.0
2008-03-06 07:58:00,2.064,2.064,2.0637,2.0638,565300000.0
2008-03-06 07:59:00,2.0638,2.06425,2.06365,2.06365,423900000.0
2008-03-06 08:00:00,2.06365,2.064,2.0632,2.0635,584100000.0
2008-03-06 08:01:00,2.0635,2.06415,2.0635,2.06405,504200000.0
2008-03-06 08:02:00,2.06405,2.06405,2.06375,2.0639,527400000.0
2008-03-06 08:03:00,2.0639,2.064,2.0634,2.0639,441600000.0
2008-03-06 08:04:00,2.0639,2.06415,2.06385,2.064,486300000.0
2008-03-06 08:05:00,2.064,2.0647,2.064,2.0646,626000000.0
2008-03-06 08:06:00,2.0646,2.0648,2.06445,2.0647,530500000.0
2008-03-06 08:07:00,2.0647,2.06515,2.0647,2.0649,535200000.0
2008-03-06 08:08:00,2.0649,2.0652,2.0649,2.065,532800000.0
2008-03-06 08:09:00,2.065,2.0653,2.06435,2.0653,530600000.0
2008-03-06 08:10:00,2.0653,2.06555,2.0651,2.0652,523200000.0
2008-03-06 08:11:00,2.06535,2.06555,2.0652,2.0653,527500000.0
2008-03-06 08:12:00,2.0653,2.0655,2.06525,2.06545,525600000.0
2008-03-06 08:13:00,2.06545,2.06545,2.0651,2.0651,529000000.0
2008-03-06 08:14:00,2.0651,2.06515,2.06445,2.06445,510500000.0
2008-03-06 08:15:00,2.06445,2.06445,2.064,2.06425,516400000.0
2008-03-06 08:16:00,2.06425,2.0649,2.06425,2.06485,523200000.0
2008-03-06 08:17:00,2.06485,2.06485,2.0641,2.0643,520900000.0
2008-03-06 08:18:00,2.0643,2.0644,2.0641,2.06415,528600000.0
2008-03-06 08:19:00,2.0641,2.06435,2.0641,2.06415,530400000.0
2008-03-06 08:20:00,2.06415,2.06445,2.06405,2.0643,514400000.0
2008-03-06 08:21:00,2.0643,2.0645,2.06405,2.0642,525600000.0
2008-03-06 08:22:00,2.0642,2.06435,2.0641,2.0643,478500000.0
2008-03-06 08:23:00,2.0643,2.0645,2.0642,2.06435,294300000.0
2008-03-06 08:24:00,2.06435,2.06435,2.064,2.064,553800000.0
2008-03-06 08:25:00,2.064,2.0641,2.0637,2.0639,532200000.0
2008-03-06 08:26:00,2.0639,2.06395,2.06355,2.0638,530400000.0
2008-03-06 08:27:00,2.0638,2.0639,2.0638,2.0639,542600000.0
2008-03-06 08:28:00,2.0639,2.06395,2.0638,2.0639,414000000.0
2008-03-06 08:29:00,2.0639,2.064,2.0638,2.0638,578800000.0
2008-03-06 08:30:00,2.0638,2.06405,2.0638,2.0639,101400000.0
2008-03-06 08:31:00,2.0639,2.06395,2.06345,2.06345,573600000.0
2008-03-06 08:32:00,2.06345,2.0638,2.0634,2.0635,498900000.0
2008-03-06 08:33:00,2.0635,2.0639,2.0633,2.06335,477700000.0
2008-03-06 08:34:00,2.06335,2.0639,2.06335,2.0635,510000000.0
2008-03-06 08:35:00,2.0635,2.0636,2.0632,2.06325,523600000.0
2008-03-06 08:36:00,2.06325,2.0633,2.0631,2.06315,534500000.0
2008-03-06 08:37:00,2.06315,2.06385,2.06315,2.06375,476500000.0
2008-03-06 08:38:00,2.06375,2.06375,2.0627,2.06295,494600000.0
2008-03-06 08:39:00,2.06295,2.0633,2.06275,2.06305,535600000.0
2008-03-06 08:40:00,2.06305,2.06365,2.06305,2.06355,551400000.0
2008-03-06 08:41:00,2.06355,2.0636,2.06335,2.06355,368400000.0
2008-03-06 08:42:00,2.06355,2.0645,2.06355,2.0643,315700000.0
2008-03-06 08:43:00,2.0643,2.0643,2.06355,2.0637,467400000.0
2008-03-06 08:44:00,2.0637,2.06405,2.0633,2.0633,452900000.0
2008-03-06 08:45:00,2.0633,2.06365,2.0632,2.06355,359300000.0
2008-03-06 08:46:00,2.06355,2.0636,2.0631,2.0633,499200000.0
2008-03-06 08:47:00,2.0633,2.0635,2.0632,2.0635,452400000.0
2008-03-06 08:48:00,2.0635,2.0635,2.06315,2.0634,407600000.0
2008-03-06 08:49:00,2.0634,2.0634,2.063,2.06315,380600000.0
2008-03-06 08:50:00,2.06315,2.0633,2.06315,2.0633,494900000.0
2008-03-06 08:51:00,2.0633,2.06355,2.06315,2.06315,472300000.0
2008-03-06 08:52:00,2.06315,2.06345,2.06315,2.06345,494600000.0
2008-03-06 08:53:00,2.06345,2.06365,2.0633,2.06335,623400000.0
2008-03-06 08:54:00,2.06335,2.0635,2.06325,2.06345,518600000.0
2008-03-06 08:55:00,2.06345,2.06345,2.06325,2.06335,525800000.0
2008-03-06 08:56:00,2.06335,2.06335,2.06315,2.06325,525600000.0
2008-03-06 08:57:00,2.06325,2.06355,2.0632,2.06335,528400000.0
2008-03-06 08:58:00,2.06335,2.06335,2.06305,2.0632,853800000.0
2008-03-06 08:59:00,2.0632,2.06325,2.06285,2.06285,484000000.0
2008-03-06 09:00:00,2.06285,2.0629,2.06255,2.0628,533600000.0
2008-03-06 09:01:00,2.0628,2.0629,2.06265,2.0628,168500000.0
2008-03-06 09:02:00,2.0628,2.0631,2.0627,2.0629,274400000.0
2008-03-06 09:03:00,2.0629,2.063,2.0626,2.0629,661800000.0
2008-03-06 09:04:00,2.0629,2.0641,2.0629,2.0634,434300000.0
2008-03-06 09:05:00,2.06335,2.06375,2.0633,2.0637,112600000.0
2008-03-06 09:06:00,2.0637,2.0638,2.06345,2.0635,98100000.0
2008-03-06 09:07:00,2.0635,2.0636,2.0634,2.0636,176600000.0
2008-03-06 09:08:00,2.0636,2.0639,2.06345,2.0635,222900000.0
2008-03-06 09:09:00,2.0635,2.0636,2.0631,2.0631,96500000.0
2008-03-06 09:10:00,2.0631,2.0633,2.06305,2.0631,108500000.0
2008-03-06 09:11:00,2.0631,2.0632,2.0631,2.0632,103000000.0
2008-03-06 09:12:00,2.0632,2.0634,2.063,2.0633,79600000.0
2008-03-06 09:13:00,2.0633,2.0633,2.06235,2.06245,167800000.0
2008-03-06 09:14:00,2.06245,2.0625,2.06215,2.06215,118800000.0
2008-03-06 09:15:00,2.06215,2.0624,2.0619,2.06225,300500000.0
2008-03-06 09:16:00,2.06225,2.06235,2.0609,2.0611,240500000.0
2008-03-06 09:17:00,2.0611,2.06125,2.0609,2.0611,264600000.0
2008-03-06 09:18:00,2.0611,2.0613,2.061,2.0613,130200000.0
2008-03-06 09:19:00,2.0613,2.0618,2.06115,2.0616,286900000.0
2008-03-06 09:20:00,2.0616,2.0623,2.0616,2.0622,196500000.0
2008-03-06 09:21:00,2.06225,2.0628,2.06215,2.06275,359400000.0
2008-03-06 09:22:00,2.06275,2.06295,2.0624,2.0626,204900000.0
2008-03-06 09:23:00,2.0626,2.06265,2.06175,2.06185,205800000.0
2008-03-06 09:24:00,2.06185,2.0622,2.0616,2.0622,260400000.0
2008-03-06 09:25:00,2.0622,2.0629,2.0622,2.06245,248500000.0
2008-03-06 09:26:00,2.06245,2.06255,2.062,2.0621,496100000.0
2008-03-06 09:27:00,2.0621,2.0624,2.0621,2.0624,332200000.0
2008-03-06 09:28:00,2.0624,2.0626,2.0624,2.0626,114800000.0
2008-03-06 09:29:00,2.0626,2.06295,2.0626,2.0628,242100000.0
2008-03-06 09:30:00,2.0628,2.0629,2.0627,2.0629,143300000.0
2008-03-06 09:31:00,2.06285,2.06285,2.0623,2.0623,363700000.0
2008-03-06 09:32:00,2.0623,2.06245,2.06225,2.0623,187100000.0
2008-03-06 09:33:00,2.0623,2.0623,2.0619,2.06195,263700000.0
2008-03-06 09:34:00,2.06195,2.06205,2.0618,2.0619,343400000.0
2008-03-06 09:35:00,2.0619,2.0621,2.0617,2.062,298200000.0
2008-03-06 09:36:00,2.062,2.062,2.06155,2.0616,228300000.0
2008-03-06 09:37:00,2.06165,2.0618,2.06145,2.06165,144300000.0
2008-03-06 09:38:00,2.06165,2.0619,2.0613,2.0615,170700000.0
2008-03-06 09:39:00,2.0615,2.0615,2.06125,2.06125,50600000.0
2008-03-06 09:40:00,2.06125,2.0613,2.0611,2.0612,63000000.0
2008-03-06 09:41:00,2.0612,2.06145,2.0603,2.06035,107100000.0
2008-03-06 09:42:00,2.0604,2.0609,2.06025,2.0605,80400000.0
2008-03-06 09:43:00,2.0605,2.06085,2.06025,2.0604,78200000.0
2008-03-06 09:44:00,2.0604,2.0604,2.05975,2.0599,85500000.0
2008-03-06 09:45:00,2.0599,2.0603,2.0598,2.0601,85400000.0
2008-03-06 09:46:00,2.0601,2.0603,2.05995,2.0602,67900000.0
2008-03-06 09:47:00,2.0602,2.0602,2.05945,2.05955,97800000.0
2008-03-06 09:48:00,2.05955,2.06005,2.05955,2.0596,67700000.0
2008-03-06 09:49:00,2.0596,2.06015,2.0596,2.06015,65900000.0
2008-03-06 09:50:00,2.06015,2.061,2.0601,2.06095,138700000.0
2008-03-06 09:51:00,2.06095,2.06135,2.06075,2.06125,203800000.0
2008-03-06 09:52:00,2.06135,2.0631,2.0612,2.0624,281900000.0
2008-03-06 09:53:00,2.0624,2.0629,2.06205,2.0623,251500000.0
2008-03-06 09:54:00,2.06225,2.0624,2.06105,2.0612,296100000.0
2008-03-06 09:55:00,2.0612,2.0613,2.06095,2.06095,376800000.0
2008-03-06 09:56:00,2.0609,2.06105,2.0603,2.06065,317300000.0
2008-03-06 09:57:00,2.06065,2.0608,2.06055,2.0607,540500000.0
2008-03-06 09:58:00,2.0607,2.0608,2.0602,2.06065,220400000.0
2008-03-06 09:59:00,2.06065,2.06065,2.06025,2.06035,158300000.0
2008-03-06 10:00:00,2.0604,2.06075,2.0602,2.0606,182200000.0
2008-03-06 10:01:00,2.0606,2.06145,2.06055,2.06145,261000000.0
2008-03-06 10:02:00,2.06145,2.0616,2.06075,2.06095,186200000.0
2008-03-06 10:03:00,2.06095,2.06105,2.05985,2.06055,178600000.0
2008-03-06 10:04:00,2.06075,2.06075,2.05955,2.06035,354300000.0
2008-03-06 10:05:00,2.06035,2.06125,2.0601,2.06025,426600000.0
2008-03-06 10:06:00,2.06025,2.0606,2.0599,2.06045,406500000.0
2008-03-06 10:07:00,2.06045,2.0605,2.05975,2.05995,215900000.0
2008-03-06 10:08:00,2.0599,2.0603,2.0596,2.06025,442100000.0
2008-03-06 10:09:00,2.06025,2.0608,2.06025,2.0604,428100000.0
2008-03-06 10:10:00,2.06045,2.06055,2.0599,2.0602,436800000.0
2008-03-06 10:11:00,2.0602,2.0603,2.0599,2.06,337100000.0
2008-03-06 10:12:00,2.06,2.06005,2.0594,2.0595,335000000.0
2008-03-06 10:13:00,2.0596,2.0597,2.0593,2.0596,390200000.0
2008-03-06 10:14:00,2.0596,2.0598,2.059,2.0591,472900000.0
2008-03-06 10:15:00,2.0591,2.0598,2.059,2.0594,456500000.0
2008-03-06 10:16:00,2.0594,2.0595,2.0589,2.059,326800000.0
2008-03-06 10:17:00,2.059,2.05945,2.0589,2.0591,337700000.0
2008-03-06 10:18:00,2.0591,2.0593,2.05895,2.05905,306800000.0
2008-03-06 10:19:00,2.059,2.0598,2.059,2.05955,409800000.0
2008-03-06 10:20:00,2.05955,2.0597,2.059,2.05945,158900000.0
2008-03-06 10:21:00,2.05945,2.0609,2.05945,2.06075,230700000.0
2008-03-06 10:22:00,2.06065,2.0607,2.06015,2.0603,287100000.0
2008-03-06 10:23:00,2.0603,2.0613,2.0603,2.0605,371600000.0
2008-03-06 10:24:00,2.0605,2.0617,2.0604,2.0609,270700000.0
2008-03-06 10:25:00,2.0609,2.06095,2.0606,2.0608,158000000.0
2008-03-06 10:26:00,2.0608,2.0608,2.0602,2.0602,139200000.0
2008-03-06 10:27:00,2.0602,2.06075,2.0601,2.06065,378400000.0
2008-03-06 10:28:00,2.06065,2.0612,2.06065,2.06105,310000000.0
2008-03-06 10:29:00,2.06105,2.0618,2.061,2.0616,254700000.0
2008-03-06 10:30:00,2.06155,2.06225,2.0614,2.062,186100000.0
2008-03-06 10:31:00,2.062,2.0621,2.06145,2.06175,205400000.0
2008-03-06 10:32:00,2.06175,2.0619,2.06115,2.0612,325800000.0
2008-03-06 10:33:00,2.06115,2.0614,2.0607,2.0607,404900000.0
2008-03-06 10:34:00,2.0606,2.0606,2.05945,2.0595,425400000.0
2008-03-06 10:35:00,2.0595,2.0602,2.0595,2.0599,408900000.0
2008-03-06 10:36:00,2.0599,2.0606,2.05985,2.06045,340500000.0
2008-03-06 10:37:00,2.06045,2.0609,2.0601,2.0605,247400000.0
2008-03-06 10:38:00,2.0605,2.0605,2.0599,2.06005,222500000.0
2008-03-06 10:39:00,2.06005,2.0607,2.06005,2.06055,181700000.0
2008-03-06 10:40:00,2.06055,2.0607,2.06015,2.06025,258500000.0
2008-03-06 10:41:00,2.06025,2.0616,2.05985,2.0616,202800000.0
2008-03-06 10:42:00,2.06165,2.06165,2.06085,2.061,198400000.0
2008-03-06 10:43:00,2.061,2.06125,2.06075,2.06105,265800000.0
2008-03-06 10:44:00,2.06105,2.06125,2.0609,2.0612,279500000.0
2008-03-06 10:45:00,2.0612,2.06165,2.0611,2.0616,245300000.0
2008-03-06 10:46:00,2.0616,2.0617,2.0611,2.06125,136600000.0
2008-03-06 10:47:00,2.06125,2.0617,2.06115,2.0615,141700000.0
2008-03-06 10:48:00,2.0614,2.0618,2.06135,2.06135,279200000.0
2008-03-06 10:49:00,2.06135,2.06185,2.0612,2.06155,196100000.0
2008-03-06 10:50:00,2.06155,2.0616,2.0604,2.06055,152000000.0
2008-03-06 10:51:00,2.0605,2.0605,2.0599,2.06025,270900000.0
2008-03-06 10:52:00,2.06025,2.06025,2.0593,2.0597,324400000.0
2008-03-06 10:53:00,2.0597,2.0599,2.05955,2.05975,242400000.0
2008-03-06 10:54:00,2.05975,2.05995,2.0592,2.0592,227100000.0
2008-03-06 10:55:00,2.0592,2.0596,2.059,2.05945,271800000.0
2008-03-06 10:56:00,2.05945,2.05945,2.05935,2.05935,146800000.0
2008-03-06 10:57:00,2.05935,2.0597,2.0586,2.0586,273100000.0
2008-03-06 10:58:00,2.0586,2.0586,2.05695,2.057,328500000.0
2008-03-06 10:59:00,2.057,2.05835,2.057,2.05835,488900000.0
2008-03-06 11:00:00,2.05835,2.0585,2.0579,2.05805,265600000.0
2008-03-06 11:01:00,2.05805,2.0581,2.0579,2.058,206600000.0
2008-03-06 11:02:00,2.05805,2.0585,2.05805,2.0584,308800000.0
2008-03-06 11:03:00,2.0584,2.0586,2.05835,2.05845,203500000.0
2008-03-06 11:04:00,2.05845,2.0586,2.05825,2.05835,204600000.0
2008-03-06 11:05:00,2.0583,2.05845,2.0583,2.05845,249700000.0
2008-03-06 11:06:00,2.05845,2.05865,2.05815,2.05865,248900000.0
2008-03-06 11:07:00,2.05865,2.0589,2.05795,2.05795,239600000.0
2008-03-06 11:08:00,2.05795,2.0581,2.0577,2.0577,304200000.0
2008-03-06 11:09:00,2.0577,2.05775,2.05735,2.05735,444800000.0
2008-03-06 11:10:00,2.05735,2.0574,2.05695,2.057,216900000.0
2008-03-06 11:11:00,2.057,2.05735,2.0568,2.05735,155100000.0
2008-03-06 11:12:00,2.05735,2.0579,2.05725,2.05765,214500000.0
2008-03-06 11:13:00,2.05765,2.058,2.0576,2.058,201300000.0
2008-03-06 11:14:00,2.058,2.0584,2.05795,2.05825,360800000.0
2008-03-06 11:15:00,2.05825,2.05835,2.0579,2.058,224000000.0
2008-03-06 11:16:00,2.058,2.0581,2.0578,2.05795,182200000.0
2008-03-06 11:17:00,2.05795,2.0582,2.0577,2.0582,186000000.0
2008-03-06 11:18:00,2.0582,2.05845,2.058,2.0584,150300000.0
2008-03-06 11:19:00,2.0584,2.05855,2.0581,2.0585,185000000.0
2008-03-06 11:20:00,2.0585,2.0587,2.0584,2.0586,221700000.0
2008-03-06 11:21:00,2.0586,2.05875,2.05855,2.0587,213000000.0
2008-03-06 11:22:00,2.0587,2.0587,2.05835,2.05855,407100000.0
2008-03-06 11:23:00,2.05855,2.0586,2.05825,2.0585,343200000.0
2008-03-06 11:24:00,2.05845,2.0586,2.05835,2.0586,490900000.0
2008-03-06 11:25:00,2.05855,2.0588,2.05845,2.0586,516100000.0
2008-03-06 11:26:00,2.0586,2.05895,2.0585,2.05875,235300000.0
2008-03-06 11:27:00,2.05875,2.0591,2.05855,2.0591,269800000.0
2008-03-06 11:28:00,2.05915,2.05935,2.05895,2.0592,204800000.0
2008-03-06 11:29:00,2.0592,2.05925,2.0588,2.05895,179500000.0
2008-03-06 11:30:00,2.05895,2.0592,2.0588,2.0591,177300000.0
2008-03-06 11:31:00,2.0591,2.0595,2.059,2.05935,170700000.0
2008-03-06 11:32:00,2.0593,2.05955,2.0593,2.0595,141400000.0
2008-03-06 11:33:00,2.0595,2.0597,2.0595,2.0596,139400000.0
2008-03-06 11:34:00,2.0596,2.05975,2.0594,2.0595,176200000.0
2008-03-06 11:35:00,2.05955,2.0596,2.059,2.0591,184300000.0
2008-03-06 11:36:00,2.0591,2.0592,2.0587,2.0588,275200000.0
2008-03-06 11:37:00,2.0588,2.05905,2.0588,2.05885,102700000.0
2008-03-06 11:38:00,2.05885,2.05885,2.0585,2.0586,112200000.0
2008-03-06 11:39:00,2.0586,2.0587,2.0584,2.05855,140600000.0
2008-03-06 11:40:00,2.0586,2.0587,2.0585,2.0586,267400000.0
2008-03-06 11:41:00,2.05855,2.05935,2.0583,2.05935,376400000.0
2008-03-06 11:42:00,2.05935,2.05995,2.059,2.0599,272800000.0
2008-03-06 11:43:00,2.0599,2.06015,2.0594,2.06,161600000.0
2008-03-06 11:44:00,2.06,2.0601,2.0596,2.05985,121400000.0
2008-03-06 11:45:00,2.05985,2.0601,2.0595,2.06,128000000.0
2008-03-06 11:46:00,2.06,2.0601,2.05965,2.0599,276300000.0
2008-03-06 11:47:00,2.0599,2.06,2.0597,2.0597,272300000.0
2008-03-06 11:48:00,2.0598,2.0599,2.0589,2.0589,376000000.0
2008-03-06 11:49:00,2.0589,2.05915,2.05855,2.05905,327700000.0
2008-03-06 11:50:00,2.05905,2.0591,2.05825,2.0583,240700000.0
2008-03-06 11:51:00,2.0583,2.0584,2.05815,2.05825,296900000.0
2008-03-06 11:52:00,2.05825,2.0591,2.0582,2.05895,254100000.0
2008-03-06 11:53:00,2.05895,2.0591,2.0584,2.0586,300200000.0
2008-03-06 11:54:00,2.0586,2.059,2.0586,2.0587,188700000.0
2008-03-06 11:55:00,2.0587,2.0587,2.05795,2.05795,459900000.0
2008-03-06 11:56:00,2.058,2.05815,2.0574,2.0574,236300000.0
2008-03-06 11:57:00,2.0574,2.0574,2.05665,2.05665,235600000.0
2008-03-06 11:58:00,2.05665,2.05695,2.0566,2.0568,181700000.0
2008-03-06 11:59:00,2.0568,2.05775,2.05665,2.05775,242700000.0
2008-03-06 12:00:00,2.0578,2.0578,2.0572,2.0578,198200000.0
2008-03-06 12:01:00,2.0578,2.0578,2.0575,2.05755,175200000.0
2008-03-06 12:02:00,2.05755,2.05755,2.05685,2.05685,314600000.0
2008-03-06 12:03:00,2.0567,2.05675,2.0558,2.056,369500000.0
2008-03-06 12:04:00,2.05605,2.05605,2.05355,2.05425,95400000.0
2008-03-06 12:05:00,2.05425,2.0549,2.0532,2.05335,487900000.0
2008-03-06 12:06:00,2.05335,2.0535,2.0516,2.0535,495300000.0
2008-03-06 12:07:00,2.0535,2.0558,2.0532,2.05575,394400000.0
2008-03-06 12:08:00,2.0558,2.05615,2.05535,2.056,387900000.0
2008-03-06 12:09:00,2.056,2.0563,2.0556,2.05625,323600000.0
2008-03-06 12:10:00,2.05625,2.05625,2.0553,2.0553,395400000.0
2008-03-06 12:11:00,2.05525,2.0559,2.0549,2.05525,403800000.0
2008-03-06 12:12:00,2.0553,2.0559,2.0551,2.0553,402400000.0
2008-03-06 12:13:00,2.0553,2.0553,2.0547,2.0547,379200000.0
2008-03-06 12:14:00,2.0547,2.0551,2.0543,2.0547,398600000.0
2008-03-06 12:15:00,2.0547,2.05485,2.0545,2.0547,432500000.0
2008-03-06 12:16:00,2.0547,2.0551,2.0546,2.055,103600000.0
2008-03-06 12:17:00,2.055,2.0552,2.0544,2.05465,205400000.0
2008-03-06 12:18:00,2.05465,2.0549,2.05455,2.05465,478800000.0
2008-03-06 12:19:00,2.05465,2.05465,2.0541,2.05415,294200000.0
2008-03-06 12:20:00,2.05415,2.0549,2.05415,2.0549,193500000.0
2008-03-06 12:21:00,2.0549,2.0551,2.0546,2.0546,142400000.0
2008-03-06 12:22:00,2.0546,2.05465,2.0542,2.0546,178000000.0
2008-03-06 12:23:00,2.0546,2.0552,2.0546,2.0552,168700000.0
2008-03-06 12:24:00,2.05525,2.05525,2.05475,2.05515,167900000.0
2008-03-06 12:25:00,2.05515,2.0553,2.055,2.0552,180400000.0
2008-03-06 12:26:00,2.0552,2.05585,2.0551,2.0557,225700000.0
2008-03-06 12:27:00,2.0557,2.0563,2.05555,2.0563,183700000.0
2008-03-06 12:28:00,2.05635,2.0575,2.0563,2.05725,224600000.0
2008-03-06 12:29:00,2.05725,2.05765,2.0568,2.05755,231100000.0
2008-03-06 12:30:00,2.05755,2.058,2.0574,2.0579,220100000.0
2008-03-06 12:31:00,2.0579,2.058,2.05735,2.0576,329700000.0
2008-03-06 12:32:00,2.0576,2.05765,2.0572,2.0573,215400000.0
2008-03-06 12:33:00,2.0573,2.05735,2.0572,2.05725,194200000.0
2008-03-06 12:34:00,2.05725,2.05755,2.0572,2.05735,164600000.0
2008-03-06 12:35:00,2.05735,2.0577,2.05735,2.05755,200100000.0
2008-03-06 12:36:00,2.05755,2.0577,2.0574,2.05765,164800000.0
2008-03-06 12:37:00,2.05765,2.05785,2.05755,2.0576,146700000.0
2008-03-06 12:38:00,2.0576,2.0577,2.05735,2.0577,200000000.0
2008-03-06 12:39:00,2.0577,2.0579,2.05755,2.05755,331300000.0
2008-03-06 12:40:00,2.05755,2.05765,2.05735,2.05755,234200000.0
2008-03-06 12:41:00,2.05755,2.058,2.05755,2.0578,278500000.0
2008-03-06 12:42:00,2.0578,2.058,2.05775,2.0578,192400000.0
2008-03-06 12:43:00,2.0578,2.05805,2.0575,2.05755,224400000.0
2008-03-06 12:44:00,2.05755,2.05755,2.0572,2.0573,184400000.0
2008-03-06 12:45:00,2.0573,2.0573,2.05675,2.05695,255000000.0
2008-03-06 12:46:00,2.05695,2.0576,2.05695,2.05745,249100000.0
2008-03-06 12:47:00,2.05745,2.05745,2.057,2.05715,197300000.0
2008-03-06 12:48:00,2.05715,2.05825,2.05705,2.05805,202500000.0
2008-03-06 12:49:00,2.05805,2.0584,2.058,2.0582,254700000.0
2008-03-06 12:50:00,2.0582,2.05875,2.0582,2.0585,135900000.0
2008-03-06 12:51:00,2.0585,2.059,2.0583,2.0588,145200000.0
2008-03-06 12:52:00,2.0588,2.0588,2.05735,2.05735,301800000.0
2008-03-06 12:53:00,2.05735,2.0586,2.05735,2.0585,415300000.0
2008-03-06 12:54:00,2.05835,2.05855,2.0581,2.0582,280600000.0
2008-03-06 12:55:00,2.0582,2.0584,2.05815,2.0582,210900000.0
2008-03-06 12:56:00,2.0582,2.05845,2.0582,2.05835,467500000.0
2008-03-06 12:57:00,2.05835,2.05935,2.0583,2.05925,330800000.0
2008-03-06 12:58:00,2.05925,2.0593,2.05835,2.05845,207800000.0
2008-03-06 12:59:00,2.05845,2.0587,2.0583,2.05855,139600000.0
2008-03-06 13:00:00,2.0586,2.0591,2.05845,2.05855,293400000.0
2008-03-06 13:01:00,2.05855,2.05865,2.0584,2.05855,233600000.0
2008-03-06 13:02:00,2.05855,2.059,2.0585,2.0587,122600000.0
2008-03-06 13:03:00,2.0587,2.05885,2.0584,2.0584,97400000.0
2008-03-06 13:04:00,2.0584,2.05845,2.05815,2.05835,497900000.0
2008-03-06 13:05:00,2.05835,2.05835,2.0583,2.05835,465800000.0
2008-03-06 13:06:00,2.05835,2.0585,2.05835,2.0585,526500000.0
2008-03-06 13:07:00,2.0585,2.0585,2.05835,2.05845,108600000.0
2008-03-06 13:08:00,2.05845,2.0588,2.0584,2.0586,295000000.0
2008-03-06 13:09:00,2.05865,2.05885,2.05845,2.05865,200600000.0
2008-03-06 13:10:00,2.05875,2.0592,2.05875,2.0591,242200000.0
2008-03-06 13:11:00,2.0591,2.05915,2.0586,2.05865,194000000.0
2008-03-06 13:12:00,2.05865,2.05885,2.058,2.058,155000000.0
2008-03-06 13:13:00,2.058,2.058,2.05695,2.0575,76800000.0
2008-03-06 13:14:00,2.0575,2.0579,2.05715,2.05725,149700000.0
2008-03-06 13:15:00,2.05725,2.05785,2.05715,2.0577,91400000.0
2008-03-06 13:16:00,2.0577,2.058,2.0576,2.0576,404100000.0
2008-03-06 13:17:00,2.0576,2.05815,2.05755,2.05805,404900000.0
2008-03-06 13:18:00,2.05805,2.05805,2.0576,2.05785,479800000.0
2008-03-06 13:19:00,2.05785,2.05815,2.05665,2.05665,479600000.0
2008-03-06 13:20:00,2.0566,2.0566,2.0557,2.05585,312200000.0
2008-03-06 13:21:00,2.05575,2.05645,2.0556,2.05645,206300000.0
2008-03-06 13:22:00,2.05635,2.05665,2.05635,2.0566,96000000.0
2008-03-06 13:23:00,2.05655,2.05675,2.0564,2.0567,111700000.0
2008-03-06 13:24:00,2.0567,2.0567,2.05615,2.0566,91700000.0
2008-03-06 13:25:00,2.0566,2.057,2.05655,2.05675,431300000.0
2008-03-06 13:26:00,2.0568,2.0569,2.0565,2.05665,154900000.0
2008-03-06 13:27:00,2.05665,2.05665,2.05625,2.0564,241100000.0
2008-03-06 13:28:00,2.0564,2.0568,2.0564,2.0568,105200000.0
2008-03-06 13:29:00,2.0568,2.0569,2.0566,2.05665,55900000.0
2008-03-06 13:30:00,2.05665,2.05665,2.0566,2.0566,83200000.0
2008-03-06 13:31:00,2.0566,2.0569,2.0565,2.0565,81100000.0
2008-03-06 13:32:00,2.0565,2.0569,2.0565,2.0569,73500000.0
2008-03-06 13:33:00,2.0569,2.0576,2.05685,2.0576,74600000.0
2008-03-06 13:34:00,2.0576,2.0576,2.05735,2.05755,64800000.0
2008-03-06 13:35:00,2.05755,2.05755,2.05715,2.05715,136900000.0
2008-03-06 13:36:00,2.05715,2.0572,2.05685,2.05705,386900000.0
2008-03-06 13:37:00,2.05705,2.05775,2.05695,2.0577,271200000.0
2008-03-06 13:38:00,2.0577,2.05885,2.0575,2.05855,132700000.0
2008-03-06 13:39:00,2.05855,2.059,2.05855,2.0588,48900000.0
2008-03-06 13:40:00,2.0588,2.0589,2.0585,2.0586,253700000.0
2008-03-06 13:41:00,2.0586,2.059,2.05855,2.05885,75100000.0
2008-03-06 13:42:00,2.05885,2.05885,2.0585,2.0586,330800000.0
2008-03-06 13:43:00,2.0586,2.0586,2.0581,2.0582,462600000.0
2008-03-06 13:44:00,2.0582,2.05825,2.05755,2.0578,362300000.0
2008-03-06 13:45:00,2.0578,2.05815,2.05775,2.0579,341900000.0
2008-03-06 13:46:00,2.0579,2.0585,2.0579,2.0585,188200000.0
2008-03-06 13:47:00,2.0585,2.0588,2.0582,2.05835,174000000.0
2008-03-06 13:48:00,2.05835,2.0584,2.05795,2.0581,180500000.0
2008-03-06 13:49:00,2.0581,2.05825,2.0579,2.0579,177300000.0
2008-03-06 13:50:00,2.0579,2.058,2.05755,2.05755,187100000.0
2008-03-06 13:51:00,2.05755,2.05845,2.0574,2.0584,184700000.0
2008-03-06 13:52:00,2.0584,2.0586,2.05835,2.05845,207600000.0
2008-03-06 13:53:00,2.05845,2.05845,2.058,2.0581,177400000.0
2008-03-06 13:54:00,2.0581,2.05835,2.05785,2.0582,185500000.0
2008-03-06 13:55:00,2.0582,2.0585,2.05815,2.05835,183900000.0
2008-03-06 13:56:00,2.05835,2.0584,2.05765,2.05765,166600000.0
2008-03-06 13:57:00,2.05765,2.05795,2.05745,2.05775,168000000.0
2008-03-06 13:58:00,2.05775,2.05835,2.0577,2.0579,147200000.0
2008-03-06 13:59:00,2.058,2.0583,2.057,2.0573,551400000.0
2008-03-06 14:00:00,2.0595,2.0595,2.058,2.0591,305200000.0
2008-03-06 14:01:00,2.0591,2.0604,2.0588,2.0604,78600000.0
2008-03-06 14:02:00,2.0604,2.0608,2.06015,2.0604,89600000.0
2008-03-06 14:03:00,2.0604,2.06075,2.0602,2.06075,152800000.0
2008-03-06 14:04:00,2.06075,2.06205,2.06065,2.06185,125700000.0
2008-03-06 14:05:00,2.06185,2.06275,2.0618,2.0624,122300000.0
2008-03-06 14:06:00,2.0624,2.0626,2.0617,2.0617,130800000.0
2008-03-06 14:07:00,2.0617,2.0618,2.06155,2.0616,155200000.0
2008-03-06 14:08:00,2.0616,2.0623,2.06135,2.06225,166800000.0
2008-03-06 14:09:00,2.06225,2.06225,2.06145,2.0616,188800000.0
2008-03-06 14:10:00,2.06165,2.06165,2.0609,2.06115,248800000.0
2008-03-06 14:11:00,2.0612,2.0619,2.0611,2.0618,220700000.0
2008-03-06 14:12:00,2.0616,2.0626,2.06135,2.0626,201000000.0
2008-03-06 14:13:00,2.06265,2.0631,2.06245,2.0629,235400000.0
2008-03-06 14:14:00,2.0629,2.0632,2.0625,2.0631,301300000.0
2008-03-06 14:15:00,2.0631,2.06385,2.06295,2.0638,216200000.0
2008-03-06 14:16:00,2.06375,2.064,2.0636,2.06385,618800000.0
2008-03-06 14:17:00,2.06385,2.06385,2.0629,2.06305,323800000.0
2008-03-06 14:18:00,2.06305,2.0632,2.06285,2.0631,416800000.0
2008-03-06 14:19:00,2.0631,2.0633,2.06255,2.0631,233600000.0
2008-03-06 14:20:00,2.0631,2.0635,2.06295,2.06335,241000000.0
2008-03-06 14:21:00,2.06335,2.06355,2.06315,2.06335,256900000.0
2008-03-06 14:22:00,2.06335,2.0635,2.0628,2.06345,253200000.0
2008-03-06 14:23:00,2.0635,2.06365,2.06295,2.06305,236400000.0
2008-03-06 14:24:00,2.06305,2.06335,2.0629,2.06315,388000000.0
2008-03-06 14:25:00,2.06315,2.06385,2.0628,2.06385,252300000.0
2008-03-06 14:26:00,2.06385,2.06405,2.0636,2.06405,318600000.0
2008-03-06 14:27:00,2.06405,2.06405,2.0634,2.06405,455200000.0
2008-03-06 14:28:00,2.06405,2.06405,2.0635,2.0635,362100000.0
2008-03-06 14:29:00,2.06365,2.06405,2.0635,2.0639,247300000.0
2008-03-06 14:30:00,2.064,2.06475,2.0639,2.0644,189300000.0
2008-03-06 14:31:00,2.0644,2.06475,2.0637,2.0647,252200000.0
2008-03-06 14:32:00,2.0647,2.0648,2.064,2.06455,240000000.0
2008-03-06 14:33:00,2.06455,2.06455,2.0641,2.0643,273500000.0
2008-03-06 14:34:00,2.0643,2.06455,2.0641,2.06415,190700000.0
2008-03-06 14:35:00,2.06415,2.0644,2.06395,2.06435,190900000.0
2008-03-06 14:36:00,2.06435,2.06465,2.0641,2.0645,242600000.0
2008-03-06 14:37:00,2.0645,2.0648,2.06425,2.06425,275800000.0
2008-03-06 14:38:00,2.0643,2.06445,2.06415,2.0643,263100000.0
2008-03-06 14:39:00,2.0643,2.0646,2.0642,2.06445,177500000.0
2008-03-06 14:40:00,2.06445,2.06445,2.06405,2.06435,251700000.0
2008-03-06 14:41:00,2.06435,2.06545,2.06425,2.06535,463200000.0
2008-03-06 14:42:00,2.06535,2.0661,2.06455,2.0654,462100000.0
2008-03-06 14:43:00,2.0654,2.066,2.06515,2.0654,345700000.0
2008-03-06 14:44:00,2.0654,2.06545,2.06465,2.06495,268800000.0
2008-03-06 14:45:00,2.06495,2.065,2.06405,2.06415,222600000.0
2008-03-06 14:46:00,2.06415,2.06435,2.06375,2.0643,261300000.0
2008-03-06 14:47:00,2.06425,2.06515,2.06425,2.06425,157400000.0
2008-03-06 14:48:00,2.06425,2.06425,2.0639,2.06415,135000000.0
2008-03-06 14:49:00,2.06415,2.06415,2.0636,2.06395,377600000.0
2008-03-06 14:50:00,2.06395,2.0653,2.0637,2.0652,311800000.0
2008-03-06 14:51:00,2.0652,2.06565,2.0648,2.0656,329400000.0
2008-03-06 14:52:00,2.0656,2.0665,2.0656,2.0661,265900000.0
2008-03-06 14:53:00,2.0661,2.0662,2.066,2.06605,382200000.0
2008-03-06 14:54:00,2.0661,2.0663,2.0658,2.06605,476800000.0
2008-03-06 14:55:00,2.06605,2.0662,2.0658,2.0661,420100000.0
2008-03-06 14:56:00,2.0661,2.06685,2.0659,2.06685,288000000.0
2008-03-06 14:57:00,2.06685,2.0674,2.0665,2.06675,289100000.0
2008-03-06 14:58:00,2.06675,2.0671,2.06635,2.067,321000000.0
2008-03-06 14:59:00,2.067,2.0671,2.0665,2.067,351500000.0
2008-03-06 15:00:00,2.06705,2.0681,2.067,2.0681,278600000.0
2008-03-06 15:01:00,2.0681,2.06835,2.068,2.0683,268300000.0
2008-03-06 15:02:00,2.0683,2.0683,2.06745,2.0681,338200000.0
2008-03-06 15:03:00,2.06815,2.0691,2.068,2.06885,164200000.0
2008-03-06 15:04:00,2.06875,2.0691,2.0685,2.0687,254700000.0
2008-03-06 15:05:00,2.0687,2.0695,2.06865,2.0692,317500000.0
2008-03-06 15:06:00,2.06925,2.0705,2.06925,2.07,244100000.0
2008-03-06 15:07:00,2.0701,2.07095,2.07,2.0704,245600000.0
2008-03-06 15:08:00,2.0704,2.0704,2.06935,2.0695,250400000.0
2008-03-06 15:09:00,2.0695,2.07055,2.0695,2.07055,192800000.0
2008-03-06 15:10:00,2.07055,2.0706,2.06985,2.06985,122000000.0
2008-03-06 15:11:00,2.06985,2.0699,2.069,2.0692,293300000.0
2008-03-06 15:12:00,2.0692,2.0695,2.06905,2.06925,375600000.0
2008-03-06 15:13:00,2.06925,2.07015,2.0692,2.07015,362800000.0
2008-03-06 15:14:00,2.07005,2.071,2.06995,2.071,465700000.0
2008-03-06 15:15:00,2.0709,2.0709,2.06945,2.06955,304700000.0
2008-03-06 15:16:00,2.06955,2.06995,2.06925,2.06945,449600000.0
2008-03-06 15:17:00,2.06945,2.0696,2.06925,2.0696,402900000.0
2008-03-06 15:18:00,2.0696,2.0696,2.069,2.0692,317600000.0
2008-03-06 15:19:00,2.0692,2.0692,2.0679,2.06825,430600000.0
2008-03-06 15:20:00,2.0681,2.0682,2.0669,2.0669,137250000.0
2008-03-06 15:21:00,2.0669,2.0678,2.0665,2.0676,357500000.0
2008-03-06 15:22:00,2.06755,2.0676,2.0658,2.06605,258400000.0
2008-03-06 15:23:00,2.06605,2.06675,2.06595,2.0663,296000000.0
2008-03-06 15:24:00,2.0665,2.06655,2.0653,2.0653,339900000.0
2008-03-06 15:25:00,2.0653,2.06605,2.0651,2.06605,299100000.0
2008-03-06 15:26:00,2.06605,2.06615,2.0654,2.0661,246100000.0
2008-03-06 15:27:00,2.0661,2.06615,2.06565,2.06575,272600000.0
2008-03-06 15:28:00,2.06565,2.0659,2.06535,2.0657,505600000.0
2008-03-06 15:29:00,2.06575,2.0662,2.0655,2.066,347000000.0
2008-03-06 15:30:00,2.06595,2.06665,2.0655,2.06605,171800000.0
2008-03-06 15:31:00,2.06615,2.06655,2.0653,2.0658,125500000.0
2008-03-06 15:32:00,2.0658,2.06615,2.06545,2.06605,159300000.0
2008-03-06 15:33:00,2.06615,2.0666,2.0661,2.0664,107100000.0
2008-03-06 15:34:00,2.0663,2.0667,2.0661,2.06645,100900000.0
2008-03-06 15:35:00,2.06645,2.06695,2.06635,2.0667,101700000.0
2008-03-06 15:36:00,2.0666,2.06675,2.066,2.0664,338300000.0
2008-03-06 15:37:00,2.0664,2.0667,2.06535,2.06535,236600000.0
2008-03-06 15:38:00,2.06535,2.0654,2.0644,2.0646,216200000.0
2008-03-06 15:39:00,2.0645,2.0657,2.06435,2.0654,204700000.0
2008-03-06 15:40:00,2.06545,2.0661,2.0654,2.0661,268300000.0
2008-03-06 15:41:00,2.066,2.0667,2.0656,2.06585,275100000.0
2008-03-06 15:42:00,2.06585,2.0664,2.0649,2.065,341200000.0
2008-03-06 15:43:00,2.065,2.0655,2.0649,2.0649,268600000.0
2008-03-06 15:44:00,2.0649,2.06555,2.0649,2.0653,248100000.0
2008-03-06 15:45:00,2.0653,2.0654,2.0649,2.0649,201800000.0
2008-03-06 15:46:00,2.0649,2.0654,2.0649,2.0654,206000000.0
2008-03-06 15:47:00,2.06525,2.0658,2.0649,2.0655,219200000.0
2008-03-06 15:48:00,2.0655,2.0657,2.0649,2.0649,162400000.0
2008-03-06 15:49:00,2.0649,2.0652,2.0644,2.06495,180400000.0
2008-03-06 15:50:00,2.06495,2.06495,2.0641,2.0647,136600000.0
2008-03-06 15:51:00,2.0649,2.0649,2.06415,2.06415,143200000.0
2008-03-06 15:52:00,2.06415,2.0646,2.0641,2.06415,56300000.0
2008-03-06 15:53:00,2.0642,2.0642,2.06355,2.06385,80700000.0
2008-03-06 15:54:00,2.06385,2.06525,2.06345,2.0636,93800000.0
2008-03-06 15:55:00,2.0637,2.064,2.063,2.0631,168900000.0
2008-03-06 15:56:00,2.0631,2.06365,2.0604,2.061,192100000.0
2008-03-06 15:57:00,2.061,2.0619,2.0607,2.06145,191000000.0
2008-03-06 15:58:00,2.06145,2.0624,2.06135,2.06185,163400000.0
2008-03-06 15:59:00,2.0618,2.0622,2.0616,2.0617,191600000.0
2008-03-06 16:00:00,2.0617,2.0623,2.06155,2.06205,145200000.0
2008-03-06 16:01:00,2.06205,2.0627,2.0619,2.0626,181000000.0
2008-03-06 16:02:00,2.0626,2.0631,2.06255,2.06255,217500000.0
2008-03-06 16:03:00,2.06255,2.0636,2.0624,2.0636,161300000.0
2008-03-06 16:04:00,2.0636,2.06465,2.0633,2.0633,205800000.0
2008-03-06 16:05:00,2.06325,2.06345,2.063,2.0633,258100000.0
2008-03-06 16:06:00,2.0634,2.0636,2.06285,2.06325,259700000.0
2008-03-06 16:07:00,2.0632,2.06335,2.06255,2.06255,181800000.0
2008-03-06 16:08:00,2.0625,2.0626,2.0614,2.06195,170000000.0
2008-03-06 16:09:00,2.06195,2.062,2.0609,2.0616,169300000.0
2008-03-06 16:10:00,2.06165,2.06185,2.06095,2.0616,190600000.0
2008-03-06 16:11:00,2.06175,2.06275,2.0617,2.06235,150800000.0
2008-03-06 16:12:00,2.0624,2.0631,2.06205,2.06305,159600000.0
2008-03-06 16:13:00,2.06305,2.06375,2.0627,2.0631,217600000.0
2008-03-06 16:14:00,2.0632,2.06365,2.06305,2.06335,153200000.0
2008-03-06 16:15:00,2.06325,2.06355,2.06305,2.0633,171600000.0
2008-03-06 16:16:00,2.06325,2.0634,2.0622,2.06255,166600000.0
2008-03-06 16:17:00,2.0626,2.0629,2.0616,2.06165,194500000.0
2008-03-06 16:18:00,2.06165,2.06255,2.06165,2.06235,160300000.0
2008-03-06 16:19:00,2.06235,2.06245,2.06175,2.0624,241500000.0
2008-03-06 16:20:00,2.0624,2.06295,2.06235,2.0625,205400000.0
2008-03-06 16:21:00,2.0625,2.06305,2.06235,2.06275,208900000.0
2008-03-06 16:22:00,2.06275,2.0639,2.06275,2.06385,144900000.0
2008-03-06 16:23:00,2.06385,2.06445,2.0638,2.0639,120500000.0
2008-03-06 16:24:00,2.06385,2.06385,2.06325,2.0636,279800000.0
2008-03-06 16:25:00,2.0636,2.06405,2.06345,2.06385,364800000.0
2008-03-06 16:26:00,2.0639,2.06425,2.06355,2.06425,229500000.0
2008-03-06 16:27:00,2.06425,2.065,2.0638,2.06495,211600000.0
2008-03-06 16:28:00,2.06495,2.06505,2.06455,2.0647,168200000.0
2008-03-06 16:29:00,2.0647,2.065,2.06395,2.06405,172500000.0
2008-03-06 16:30:00,2.06405,2.0641,2.0637,2.0638,179300000.0
2008-03-06 16:31:00,2.0638,2.06585,2.0638,2.0652,160100000.0
2008-03-06 16:32:00,2.0652,2.0652,2.0648,2.0649,138300000.0
2008-03-06 16:33:00,2.0648,2.06535,2.0648,2.06495,168700000.0
2008-03-06 16:34:00,2.06495,2.06495,2.0641,2.0641,81900000.0
2008-03-06 16:35:00,2.0642,2.0643,2.063,2.06315,143300000.0
2008-03-06 16:36:00,2.0631,2.0636,2.06305,2.0632,166000000.0
2008-03-06 16:37:00,2.0632,2.0634,2.06255,2.06255,217100000.0
2008-03-06 16:38:00,2.06255,2.0628,2.0623,2.0627,171000000.0
2008-03-06 16:39:00,2.0627,2.0629,2.06175,2.0624,195900000.0
2008-03-06 16:40:00,2.0624,2.06255,2.06205,2.06225,236600000.0
2008-03-06 16:41:00,2.06225,2.06225,2.0619,2.06205,169600000.0
2008-03-06 16:42:00,2.06205,2.0624,2.0619,2.0624,260800000.0
2008-03-06 16:43:00,2.0624,2.06335,2.0624,2.0633,311500000.0
2008-03-06 16:44:00,2.0633,2.06375,2.06285,2.0633,302500000.0
2008-03-06 16:45:00,2.0633,2.0641,2.0631,2.0641,233900000.0
2008-03-06 16:46:00,2.0641,2.06435,2.06365,2.0642,282300000.0
2008-03-06 16:47:00,2.0642,2.06475,2.06405,2.06475,352900000.0
2008-03-06 16:48:00,2.06475,2.06545,2.0647,2.06525,407100000.0
2008-03-06 16:49:00,2.06525,2.06545,2.06465,2.0647,431200000.0
2008-03-06 16:50:00,2.0647,2.0647,2.064,2.06405,307800000.0
2008-03-06 16:51:00,2.06405,2.06425,2.0637,2.0641,393200000.0
2008-03-06 16:52:00,2.0641,2.06435,2.0633,2.0633,193300000.0
2008-03-06 16:53:00,2.0633,2.0643,2.0633,2.06415,146000000.0
2008-03-06 16:54:00,2.0642,2.0643,2.0636,2.06415,312300000.0
2008-03-06 16:55:00,2.0642,2.06455,2.0641,2.06435,277000000.0
2008-03-06 16:56:00,2.06435,2.06435,2.0633,2.06355,252500000.0
2008-03-06 16:57:00,2.06355,2.0638,2.0633,2.0633,305800000.0
2008-03-06 16:58:00,2.0633,2.06375,2.063,2.06315,349100000.0
2008-03-06 16:59:00,2.06315,2.0637,2.0627,2.0629,413700000.0
2008-03-06 17:00:00,2.0629,2.0634,2.06185,2.0623,200300000.0
2008-03-06 17:01:00,2.0623,2.0627,2.0619,2.0624,185600000.0
2008-03-06 17:02:00,2.06255,2.0632,2.0625,2.0631,148600000.0
2008-03-06 17:03:00,2.06315,2.0639,2.063,2.06345,144500000.0
2008-03-06 17:04:00,2.0635,2.0637,2.0631,2.0631,83900000.0
2008-03-06 17:05:00,2.06305,2.06385,2.0627,2.0633,137400000.0
2008-03-06 17:06:00,2.0633,2.0638,2.063,2.0633,227500000.0
2008-03-06 17:07:00,2.0633,2.0637,2.06315,2.0634,213900000.0
2008-03-06 17:08:00,2.06345,2.0639,2.0633,2.0636,164600000.0
2008-03-06 17:09:00,2.0636,2.0639,2.06325,2.06355,94100000.0
2008-03-06 17:10:00,2.06355,2.0639,2.0629,2.0629,99300000.0
2008-03-06 17:11:00,2.0628,2.0633,2.0625,2.0632,120800000.0
2008-03-06 17:12:00,2.0632,2.0638,2.06315,2.0636,131300000.0
2008-03-06 17:13:00,2.0636,2.06475,2.0636,2.06475,177700000.0
2008-03-06 17:14:00,2.06475,2.065,2.06435,2.065,182300000.0
2008-03-06 17:15:00,2.065,2.06505,2.06445,2.0648,216500000.0
2008-03-06 17:16:00,2.0648,2.06585,2.0648,2.06555,196500000.0
2008-03-06 17:17:00,2.06555,2.0665,2.0654,2.06615,176900000.0
2008-03-06 17:18:00,2.06615,2.0663,2.06575,2.06595,122100000.0
2008-03-06 17:19:00,2.06595,2.06625,2.0649,2.065,140900000.0
2008-03-06 17:20:00,2.065,2.0654,2.06475,2.06495,145100000.0
2008-03-06 17:21:00,2.06495,2.0657,2.0649,2.0654,154900000.0
2008-03-06 17:22:00,2.0654,2.0657,2.06515,2.06525,167300000.0
2008-03-06 17:23:00,2.06525,2.0656,2.0649,2.0651,229200000.0
2008-03-06 17:24:00,2.0652,2.06575,2.06495,2.06515,208100000.0
2008-03-06 17:25:00,2.0651,2.06565,2.06505,2.06535,93400000.0
2008-03-06 17:26:00,2.06535,2.0656,2.06495,2.06505,116200000.0
2008-03-06 17:27:00,2.06505,2.06545,2.06475,2.0648,202200000.0
2008-03-06 17:28:00,2.0648,2.065,2.0646,2.065,372900000.0
2008-03-06 17:29:00,2.065,2.06525,2.0649,2.0651,187200000.0
2008-03-06 17:30:00,2.0651,2.06535,2.06485,2.0653,307600000.0
2008-03-06 17:31:00,2.06525,2.06525,2.06445,2.06465,446300000.0
2008-03-06 17:32:00,2.06465,2.06555,2.06465,2.06545,399400000.0
2008-03-06 17:33:00,2.06545,2.066,2.06525,2.06555,282600000.0
2008-03-06 17:34:00,2.06555,2.0656,2.06525,2.0655,335600000.0
2008-03-06 17:35:00,2.0654,2.0661,2.0654,2.066,101200000.0
2008-03-06 17:36:00,2.066,2.0661,2.06565,2.0657,75200000.0
2008-03-06 17:37:00,2.0657,2.0657,2.06535,2.0654,241100000.0
2008-03-06 17:38:00,2.0654,2.06565,2.0653,2.06555,274700000.0
2008-03-06 17:39:00,2.06555,2.06565,2.0648,2.0648,411000000.0
2008-03-06 17:40:00,2.06495,2.06495,2.06425,2.0643,324700000.0
2008-03-06 17:41:00,2.0643,2.0648,2.06405,2.06405,198200000.0
2008-03-06 17:42:00,2.06405,2.0642,2.06355,2.06375,351200000.0
2008-03-06 17:43:00,2.06375,2.06415,2.06295,2.06355,314400000.0
2008-03-06 17:44:00,2.06355,2.06385,2.06305,2.0633,356600000.0
2008-03-06 17:45:00,2.0633,2.06425,2.06325,2.06395,431700000.0
2008-03-06 17:46:00,2.06405,2.06475,2.0639,2.06465,347500000.0
2008-03-06 17:47:00,2.06465,2.06565,2.06465,2.06535,549700000.0
2008-03-06 17:48:00,2.06535,2.06535,2.06455,2.06485,487600000.0
2008-03-06 17:49:00,2.06485,2.06525,2.06485,2.0652,390200000.0
2008-03-06 17:50:00,2.0652,2.06575,2.06505,2.0656,609800000.0
2008-03-06 17:51:00,2.0656,2.06585,2.06555,2.06555,364200000.0
2008-03-06 17:52:00,2.06555,2.06615,2.0655,2.06585,461100000.0
2008-03-06 17:53:00,2.06585,2.06655,2.06585,2.06625,544600000.0
2008-03-06 17:54:00,2.06625,2.06675,2.06625,2.06665,438300000.0
2008-03-06 17:55:00,2.06665,2.06725,2.06665,2.06725,238400000.0
2008-03-06 17:56:00,2.06725,2.06725,2.0669,2.0671,309200000.0
2008-03-06 17:57:00,2.0671,2.06715,2.0666,2.0671,393800000.0
2008-03-06 17:58:00,2.0671,2.0674,2.0667,2.06685,109200000.0
2008-03-06 17:59:00,2.0669,2.068,2.0669,2.0674,153800000.0
2008-03-06 18:00:00,2.0674,2.06745,2.0667,2.06745,157600000.0
2008-03-06 18:01:00,2.06745,2.06745,2.0667,2.0668,186300000.0
2008-03-06 18:02:00,2.06675,2.06695,2.06625,2.06625,256600000.0
2008-03-06 18:03:00,2.06625,2.06685,2.06565,2.06685,319300000.0
2008-03-06 18:04:00,2.06685,2.067,2.066,2.06605,146700000.0
2008-03-06 18:05:00,2.066,2.06625,2.06575,2.06605,94000000.0
2008-03-06 18:06:00,2.06605,2.06605,2.0655,2.06565,84800000.0
2008-03-06 18:07:00,2.06565,2.06595,2.0654,2.0656,126600000.0
2008-03-06 18:08:00,2.0656,2.0656,2.0651,2.06555,124100000.0
2008-03-06 18:09:00,2.06555,2.0662,2.06545,2.0661,233300000.0
2008-03-06 18:10:00,2.0661,2.0661,2.06575,2.066,130000000.0
2008-03-06 18:11:00,2.066,2.0663,2.0656,2.06625,259300000.0
2008-03-06 18:12:00,2.06625,2.06645,2.066,2.06615,140500000.0
2008-03-06 18:13:00,2.06615,2.06665,2.0659,2.0662,205000000.0
2008-03-06 18:14:00,2.0662,2.0665,2.0661,2.0662,85900000.0
2008-03-06 18:15:00,2.0662,2.0663,2.06575,2.0663,99200000.0
2008-03-06 18:16:00,2.0663,2.0663,2.0661,2.0662,61200000.0
2008-03-06 18:17:00,2.0662,2.06625,2.06585,2.066,240000000.0
2008-03-06 18:18:00,2.066,2.066,2.0652,2.0658,165900000.0
2008-03-06 18:19:00,2.0658,2.06585,2.065,2.0652,77900000.0
2008-03-06 18:20:00,2.0652,2.0656,2.065,2.0653,94800000.0
2008-03-06 18:21:00,2.0652,2.0654,2.06495,2.0651,69900000.0
2008-03-06 18:22:00,2.0651,2.06565,2.06505,2.06505,136200000.0
2008-03-06 18:23:00,2.06505,2.06555,2.06495,2.06495,304500000.0
2008-03-06 18:24:00,2.06495,2.06565,2.06475,2.06535,469500000.0
2008-03-06 18:25:00,2.06535,2.06565,2.06495,2.06515,398400000.0
2008-03-06 18:26:00,2.06515,2.06525,2.06465,2.0652,155700000.0
2008-03-06 18:27:00,2.0653,2.0657,2.06525,2.06545,117900000.0
2008-03-06 18:28:00,2.06545,2.0658,2.0653,2.0655,103200000.0
2008-03-06 18:29:00,2.0655,2.0665,2.06525,2.06625,101400000.0
2008-03-06 18:30:00,2.06625,2.0666,2.0656,2.0659,178800000.0
2008-03-06 18:31:00,2.0659,2.06655,2.0659,2.06655,114000000.0
2008-03-06 18:32:00,2.06655,2.0668,2.0663,2.0664,169800000.0
2008-03-06 18:33:00,2.0664,2.06705,2.06635,2.0669,124900000.0
2008-03-06 18:34:00,2.0669,2.0669,2.0666,2.0668,59400000.0
2008-03-06 18:35:00,2.0668,2.0668,2.06635,2.0666,85500000.0
2008-03-06 18:36:00,2.0666,2.0671,2.06605,2.0662,112700000.0
2008-03-06 18:37:00,2.06625,2.06645,2.0659,2.06635,80500000.0
2008-03-06 18:38:00,2.0664,2.06675,2.0663,2.06645,92000000.0
2008-03-06 18:39:00,2.06645,2.06715,2.06645,2.0671,62000000.0
2008-03-06 18:40:00,2.0671,2.0674,2.067,2.0671,65900000.0
2008-03-06 18:41:00,2.0671,2.0673,2.0666,2.06685,111300000.0
2008-03-06 18:42:00,2.06685,2.067,2.06635,2.0668,95800000.0
2008-03-06 18:43:00,2.0668,2.0668,2.0666,2.06675,69200000.0
2008-03-06 18:44:00,2.06675,2.0674,2.06665,2.06725,170900000.0
2008-03-06 18:45:00,2.06725,2.06775,2.067,2.067,317300000.0
2008-03-06 18:46:00,2.067,2.06725,2.0669,2.0669,236900000.0
2008-03-06 18:47:00,2.0669,2.06725,2.06685,2.06695,296700000.0
2008-03-06 18:48:00,2.06695,2.0671,2.0668,2.06685,233400000.0
2008-03-06 18:49:00,2.06685,2.0672,2.06675,2.06715,222800000.0
2008-03-06 18:50:00,2.06715,2.06745,2.06715,2.0673,293800000.0
2008-03-06 18:51:00,2.06725,2.06725,2.06675,2.06675,240900000.0
2008-03-06 18:52:00,2.06675,2.06685,2.0663,2.0665,98100000.0
2008-03-06 18:53:00,2.0665,2.06665,2.06645,2.0666,129600000.0
2008-03-06 18:54:00,2.0666,2.0668,2.0664,2.0665,350900000.0
2008-03-06 18:55:00,2.0665,2.06655,2.06615,2.06635,155000000.0
2008-03-06 18:56:00,2.06635,2.06645,2.06605,2.06605,183000000.0
2008-03-06 18:57:00,2.06605,2.06605,2.06565,2.0657,250400000.0
2008-03-06 18:58:00,2.0657,2.0661,2.0657,2.06585,137800000.0
2008-03-06 18:59:00,2.06585,2.06585,2.06565,2.06565,216700000.0
2008-03-06 19:00:00,2.06565,2.06575,2.0653,2.0654,467400000.0
2008-03-06 19:01:00,2.0654,2.06545,2.0651,2.06525,284400000.0
2008-03-06 19:02:00,2.06525,2.0654,2.06525,2.0654,482400000.0
2008-03-06 19:03:00,2.0654,2.0656,2.0654,2.06555,135500000.0
2008-03-06 19:04:00,2.06555,2.0656,2.0654,2.0654,191400000.0
2008-03-06 19:05:00,2.0654,2.0654,2.0651,2.0654,122200000.0
2008-03-06 19:06:00,2.0654,2.06555,2.0652,2.0652,174300000.0
2008-03-06 19:07:00,2.0652,2.0657,2.06515,2.0657,126000000.0
2008-03-06 19:08:00,2.0657,2.06585,2.06565,2.06585,117300000.0
2008-03-06 19:09:00,2.06585,2.0674,2.06585,2.0672,101300000.0
2008-03-06 19:10:00,2.0672,2.06735,2.06655,2.06655,79800000.0
2008-03-06 19:11:00,2.06655,2.06675,2.06625,2.06625,255200000.0
2008-03-06 19:12:00,2.06625,2.06625,2.0656,2.0658,130900000.0
2008-03-06 19:13:00,2.0658,2.06595,2.06555,2.06595,241600000.0
2008-03-06 19:14:00,2.0659,2.06625,2.0657,2.0662,122000000.0
2008-03-06 19:15:00,2.0662,2.0664,2.06615,2.0662,240000000.0
2008-03-06 19:16:00,2.0662,2.06625,2.0652,2.0652,136000000.0
2008-03-06 19:17:00,2.06515,2.0653,2.0647,2.0648,284700000.0
2008-03-06 19:18:00,2.0648,2.06525,2.0646,2.06525,288500000.0
2008-03-06 19:19:00,2.0653,2.06555,2.06515,2.06545,310800000.0
2008-03-06 19:20:00,2.06545,2.0658,2.06535,2.0654,155900000.0
2008-03-06 19:21:00,2.0654,2.0654,2.0652,2.06525,124100000.0
2008-03-06 19:22:00,2.06525,2.0654,2.0651,2.0651,167500000.0
2008-03-06 19:23:00,2.0651,2.0654,2.0649,2.0651,248600000.0
2008-03-06 19:24:00,2.0651,2.06525,2.06495,2.06525,341800000.0
2008-03-06 19:25:00,2.06525,2.06555,2.06515,2.06525,190700000.0
2008-03-06 19:26:00,2.06525,2.06555,2.06505,2.06555,233200000.0
2008-03-06 19:27:00,2.06555,2.066,2.06555,2.06575,219500000.0
2008-03-06 19:28:00,2.06575,2.066,2.0654,2.06555,284400000.0
2008-03-06 19:29:00,2.0655,2.0656,2.0653,2.06535,66900000.0
2008-03-06 19:30:00,2.06535,2.0655,2.0651,2.0654,240100000.0
2008-03-06 19:31:00,2.0654,2.0655,2.06485,2.06485,101000000.0
2008-03-06 19:32:00,2.06485,2.065,2.0646,2.0646,70400000.0
2008-03-06 19:33:00,2.0646,2.0646,2.0641,2.0641,92400000.0
2008-03-06 19:34:00,2.06405,2.0643,2.0639,2.06415,168900000.0
2008-03-06 19:35:00,2.06415,2.0642,2.0641,2.0642,52800000.0
2008-03-06 19:36:00,2.0642,2.0642,2.064,2.06405,54500000.0
2008-03-06 19:37:00,2.06405,2.0642,2.0639,2.0642,94100000.0
2008-03-06 19:38:00,2.0642,2.0642,2.0633,2.0634,81100000.0
2008-03-06 19:39:00,2.0634,2.0636,2.0624,2.0628,89500000.0
2008-03-06 19:40:00,2.0628,2.063,2.0626,2.0628,163000000.0
2008-03-06 19:41:00,2.0628,2.0636,2.0628,2.0634,112000000.0
2008-03-06 19:42:00,2.0634,2.0634,2.0631,2.0632,80000000.0
2008-03-06 19:43:00,2.06315,2.06335,2.063,2.06335,124800000.0
2008-03-06 19:44:00,2.06335,2.0636,2.063,2.0635,90800000.0
2008-03-06 19:45:00,2.0635,2.0637,2.0633,2.0634,70100000.0
2008-03-06 19:46:00,2.0634,2.0635,2.06295,2.06295,154000000.0
2008-03-06 19:47:00,2.06295,2.0631,2.0624,2.0624,277900000.0
2008-03-06 19:48:00,2.0624,2.0624,2.06075,2.06075,440600000.0
2008-03-06 19:49:00,2.06075,2.06105,2.06015,2.06015,416400000.0
2008-03-06 19:50:00,2.06005,2.0601,2.05945,2.0596,244700000.0
2008-03-06 19:51:00,2.0596,2.06,2.05945,2.0597,357800000.0
2008-03-06 19:52:00,2.0597,2.05995,2.0597,2.0599,291100000.0
2008-03-06 19:53:00,2.0599,2.06025,2.05985,2.0599,163700000.0
2008-03-06 19:54:00,2.0599,2.0605,2.0599,2.06025,550900000.0
2008-03-06 19:55:00,2.0602,2.06035,2.05965,2.05985,467600000.0
2008-03-06 19:56:00,2.05985,2.06005,2.05945,2.05985,421400000.0
2008-03-06 19:57:00,2.05985,2.06015,2.05975,2.06005,138400000.0
2008-03-06 19:58:00,2.06005,2.0613,2.05985,2.0613,139900000.0
2008-03-06 19:59:00,2.06125,2.06135,2.06045,2.06045,250300000.0
2008-03-06 20:00:00,2.06045,2.0612,2.0602,2.0612,282000000.0
2008-03-06 20:01:00,2.061,2.0613,2.06075,2.0612,141300000.0
2008-03-06 20:02:00,2.0612,2.06145,2.06115,2.06135,258000000.0
2008-03-06 20:03:00,2.06135,2.0614,2.06115,2.0614,49500000.0
2008-03-06 20:04:00,2.0614,2.06185,2.0614,2.06145,65300000.0
2008-03-06 20:05:00,2.0615,2.0619,2.06145,2.06175,382300000.0
2008-03-06 20:06:00,2.06175,2.062,2.0616,2.06165,521000000.0
2008-03-06 20:07:00,2.06165,2.06165,2.0615,2.06165,324400000.0
2008-03-06 20:08:00,2.06165,2.062,2.06155,2.0617,479900000.0
2008-03-06 20:09:00,2.0617,2.06175,2.06125,2.0617,156800000.0
2008-03-06 20:10:00,2.0617,2.0617,2.06135,2.06135,187300000.0
2008-03-06 20:11:00,2.06135,2.06145,2.0612,2.0613,408300000.0
2008-03-06 20:12:00,2.0613,2.0616,2.06125,2.06145,420100000.0
2008-03-06 20:13:00,2.06145,2.0617,2.06145,2.0617,297700000.0
2008-03-06 20:14:00,2.0617,2.06205,2.0617,2.062,86100000.0
2008-03-06 20:15:00,2.062,2.0622,2.0618,2.06215,102300000.0
2008-03-06 20:16:00,2.06215,2.06225,2.062,2.0621,104200000.0
2008-03-06 20:17:00,2.06205,2.0626,2.06205,2.06205,106800000.0
2008-03-06 20:18:00,2.06215,2.06265,2.062,2.0625,314300000.0
2008-03-06 20:19:00,2.0625,2.06275,2.06235,2.0624,124400000.0
2008-03-06 20:20:00,2.06235,2.0624,2.06185,2.06205,168900000.0
2008-03-06 20:21:00,2.06205,2.06205,2.06175,2.06175,314100000.0
2008-03-06 20:22:00,2.06175,2.0618,2.0617,2.0618,137700000.0
2008-03-06 20:23:00,2.0618,2.06225,2.06145,2.06145,197200000.0
2008-03-06 20:24:00,2.06145,2.06155,2.0612,2.0613,222900000.0
2008-03-06 20:25:00,2.0613,2.0613,2.06075,2.06075,287600000.0
2008-03-06 20:26:00,2.06075,2.0608,2.0605,2.06075,299000000.0
2008-03-06 20:27:00,2.06075,2.06075,2.06015,2.06015,266200000.0
2008-03-06 20:28:00,2.06005,2.0604,2.0595,2.0602,156900000.0
2008-03-06 20:29:00,2.0602,2.0606,2.05995,2.06005,184100000.0
2008-03-06 20:30:00,2.06005,2.0601,2.05965,2.0601,129300000.0
2008-03-06 20:31:00,2.0601,2.0601,2.0598,2.0598,102400000.0
2008-03-06 20:32:00,2.0598,2.0598,2.05925,2.0598,229200000.0
2008-03-06 20:33:00,2.0598,2.05985,2.0595,2.05955,306700000.0
2008-03-06 20:34:00,2.05955,2.05985,2.0595,2.0596,201100000.0
2008-03-06 20:35:00,2.0596,2.0597,2.0587,2.05885,331000000.0
2008-03-06 20:36:00,2.05885,2.05935,2.0588,2.0593,178400000.0
2008-03-06 20:37:00,2.0593,2.05935,2.0591,2.0591,339200000.0
2008-03-06 20:38:00,2.0591,2.0592,2.0588,2.05885,379300000.0
2008-03-06 20:39:00,2.05885,2.0591,2.05865,2.05895,319800000.0
2008-03-06 20:40:00,2.05915,2.0595,2.0591,2.0595,226800000.0
2008-03-06 20:41:00,2.05955,2.05965,2.05935,2.0594,198700000.0
2008-03-06 20:42:00,2.0594,2.0594,2.05905,2.05905,106600000.0
2008-03-06 20:43:00,2.05905,2.05935,2.05905,2.0592,220200000.0
2008-03-06 20:44:00,2.0592,2.05965,2.059,2.05955,237400000.0
2008-03-06 20:45:00,2.05955,2.05955,2.0589,2.0589,169500000.0
2008-03-06 20:46:00,2.0589,2.05945,2.0589,2.0591,91200000.0
2008-03-06 20:47:00,2.0591,2.0595,2.05905,2.05935,189900000.0
2008-03-06 20:48:00,2.05895,2.0591,2.0585,2.0585,190400000.0
2008-03-06 20:49:00,2.0585,2.0589,2.0584,2.05875,290800000.0
2008-03-06 20:50:00,2.05875,2.05905,2.05875,2.05875,398000000.0
2008-03-06 20:51:00,2.0588,2.05905,2.05875,2.05895,353700000.0
2008-03-06 20:52:00,2.05895,2.05935,2.05885,2.0591,372300000.0
2008-03-06 20:53:00,2.0591,2.0595,2.05905,2.05945,477100000.0
2008-03-06 20:54:00,2.05945,2.05985,2.05915,2.05975,561400000.0
2008-03-06 20:55:00,2.05975,2.05975,2.05925,2.05925,590800000.0
2008-03-06 20:56:00,2.05925,2.05935,2.05915,2.05915,538600000.0
2008-03-06 20:57:00,2.05915,2.05915,2.0589,2.05915,517800000.0
2008-03-06 20:58:00,2.05915,2.05935,2.05905,2.05925,542000000.0
2008-03-06 20:59:00,2.05925,2.05925,2.0589,2.0589,426300000.0
2008-03-06 21:00:00,2.0589,2.05915,2.05855,2.05865,343900000.0
2008-03-06 21:01:00,2.05865,2.0597,2.0586,2.05945,308400000.0
2008-03-06 21:02:00,2.05945,2.05945,2.05905,2.05905,311200000.0
2008-03-06 21:03:00,2.05905,2.05945,2.05885,2.05935,429300000.0
2008-03-06 21:04:00,2.05935,2.05955,2.0591,2.0591,496800000.0
2008-03-06 21:05:00,2.0591,2.0594,2.0591,2.05915,504800000.0
2008-03-06 21:06:00,2.05915,2.05935,2.05905,2.0593,280400000.0
2008-03-06 21:07:00,2.0593,2.0593,2.0592,2.0592,167700000.0
2008-03-06 21:08:00,2.0592,2.0596,2.05915,2.05915,444800000.0
2008-03-06 21:09:00,2.05915,2.0593,2.05885,2.05885,383200000.0
2008-03-06 21:10:00,2.05885,2.05915,2.0587,2.05895,374600000.0
2008-03-06 21:11:00,2.05905,2.0591,2.05885,2.05885,343700000.0
2008-03-06 21:12:00,2.0589,2.0589,2.0577,2.05775,196600000.0
2008-03-06 21:13:00,2.05775,2.0579,2.0575,2.05755,222000000.0
2008-03-06 21:14:00,2.05755,2.0577,2.05735,2.05735,422900000.0
2008-03-06 21:15:00,2.05735,2.05755,2.05635,2.05685,544900000.0
2008-03-06 21:16:00,2.05685,2.0573,2.05685,2.0573,102900000.0
2008-03-06 21:17:00,2.0573,2.0576,2.0572,2.0576,54300000.0
2008-03-06 21:18:00,2.0576,2.0576,2.0572,2.05725,82900000.0
2008-03-06 21:19:00,2.05725,2.0576,2.0572,2.05755,129600000.0
2008-03-06 21:20:00,2.05755,2.05775,2.05725,2.05725,332400000.0
2008-03-06 21:21:00,2.05725,2.0576,2.05725,2.05755,262100000.0
2008-03-06 21:22:00,2.05755,2.0577,2.0574,2.05765,414200000.0
2008-03-06 21:23:00,2.05765,2.05795,2.0576,2.05765,323900000.0
2008-03-06 21:24:00,2.05765,2.05795,2.0576,2.05785,346000000.0
2008-03-06 21:25:00,2.05785,2.05795,2.0574,2.05755,348300000.0
2008-03-06 21:26:00,2.05755,2.0578,2.05735,2.0575,282800000.0
2008-03-06 21:27:00,2.0575,2.05755,2.0574,2.05745,107900000.0
2008-03-06 21:28:00,2.05745,2.0577,2.0574,2.05765,126200000.0
2008-03-06 21:29:00,2.05765,2.05775,2.0575,2.05775,56700000.0
2008-03-06 21:30:00,2.0577,2.05795,2.05745,2.0578,194200000.0
2008-03-06 21:31:00,2.0578,2.058,2.05735,2.05785,204100000.0
2008-03-06 21:32:00,2.05785,2.05785,2.0575,2.05755,161900000.0
2008-03-06 21:33:00,2.05755,2.0577,2.0573,2.0577,165300000.0
2008-03-06 21:34:00,2.0577,2.0578,2.05755,2.0576,258400000.0
2008-03-06 21:35:00,2.0576,2.0576,2.05735,2.0575,209800000.0
2008-03-06 21:36:00,2.0575,2.05835,2.0575,2.0582,199800000.0
2008-03-06 21:37:00,2.0582,2.0584,2.0581,2.05835,508400000.0
2008-03-06 21:38:00,2.05835,2.05835,2.0582,2.0583,228300000.0
2008-03-06 21:39:00,2.0583,2.05835,2.0581,2.0581,530200000.0
2008-03-06 21:40:00,2.0581,2.0583,2.058,2.0582,176700000.0
2008-03-06 21:41:00,2.0582,2.0584,2.0582,2.05835,315200000.0
2008-03-06 21:42:00,2.05835,2.05875,2.05835,2.05845,491160000.0
2008-03-06 21:43:00,2.05845,2.05845,2.0582,2.0582,419700000.0
2008-03-06 21:44:00,2.0582,2.0583,2.05815,2.0583,288400000.0
2008-03-06 21:45:00,2.0583,2.05845,2.05825,2.0584,488900000.0
2008-03-06 21:46:00,2.0584,2.05895,2.0584,2.05885,293200000.0
2008-03-06 21:47:00,2.0589,2.0591,2.05835,2.0589,245100000.0
2008-03-06 21:48:00,2.0589,2.0596,2.0589,2.0596,245200000.0
2008-03-06 21:49:00,2.0596,2.0598,2.0587,2.0589,308700000.0
2008-03-06 21:50:00,2.0589,2.05915,2.05875,2.05915,373900000.0
2008-03-06 21:51:00,2.05915,2.0593,2.059,2.059,100000000.0
2008-03-06 21:52:00,2.059,2.05905,2.0585,2.0586,208600000.0
2008-03-06 21:53:00,2.05855,2.0591,2.0585,2.0587,260200000.0
2008-03-06 21:54:00,2.0587,2.05915,2.0587,2.0591,51000000.0
2008-03-06 21:55:00,2.0591,2.0595,2.0591,2.05945,276300000.0
2008-03-06 21:56:00,2.0595,2.05975,2.05915,2.05955,324400000.0
2008-03-06 21:57:00,2.05955,2.05955,2.05895,2.05905,300000000.0
2008-03-06 21:58:00,2.05905,2.05925,2.0589,2.0592,97000000.0
2008-03-06 21:59:00,2.0592,2.0603,2.05915,2.0597,129800000.0
2008-03-06 22:00:00,2.0597,2.05995,2.0592,2.0593,477900000.0
2008-03-06 22:01:00,2.0593,2.0593,2.0587,2.059,195000000.0
2008-03-06 22:02:00,2.059,2.0594,2.059,2.0593,197600000.0
2008-03-06 22:03:00,2.0593,2.0597,2.0593,2.0595,202000000.0
2008-03-06 22:04:00,2.0595,2.0596,2.05885,2.05905,505000000.0
2008-03-06 22:05:00,2.05905,2.05945,2.05865,2.05905,358900000.0
2008-03-06 22:06:00,2.0591,2.0593,2.0589,2.0589,102100000.0
2008-03-06 22:07:00,2.0589,2.05905,2.05875,2.05875,745200000.0
2008-03-06 22:08:00,2.0587,2.0587,2.0576,2.0576,743700000.0
2008-03-06 22:09:00,2.0576,2.0576,2.05675,2.05695,518600000.0
2008-03-06 22:10:00,2.05685,2.0569,2.05595,2.05655,572000000.0
2008-03-06 22:11:00,2.05655,2.05725,2.05655,2.0568,346900000.0
2008-03-06 22:12:00,2.0569,2.05705,2.05635,2.05645,720600000.0
2008-03-06 22:13:00,2.05645,2.05675,2.0562,2.0564,430000000.0
2008-03-06 22:14:00,2.0564,2.05675,2.05635,2.05645,550000000.0
2008-03-06 22:15:00,2.05645,2.05655,2.05585,2.05635,658500000.0
2008-03-06 22:16:00,2.05635,2.05705,2.05585,2.05705,685900000.0
2008-03-06 22:17:00,2.0571,2.05725,2.0566,2.05705,614900000.0
2008-03-06 22:18:00,2.05705,2.05705,2.0559,2.05655,881000000.0
2008-03-06 22:19:00,2.05655,2.05655,2.05555,2.05575,927200000.0
2008-03-06 22:20:00,2.0558,2.0559,2.05545,2.0559,587800000.0
2008-03-06 22:21:00,2.0559,2.05645,2.05575,2.05645,624200000.0
2008-03-06 22:22:00,2.05645,2.05645,2.05505,2.05545,548100000.0
2008-03-06 22:23:00,2.05545,2.05615,2.05535,2.056,538900000.0
2008-03-06 22:24:00,2.056,2.0566,2.056,2.0561,553700000.0
2008-03-06 22:25:00,2.0561,2.0566,2.0558,2.0558,521900000.0
2008-03-06 22:26:00,2.0558,2.0562,2.0557,2.056,545200000.0
2008-03-06 22:27:00,2.056,2.05645,2.05565,2.0557,342600000.0
2008-03-06 22:28:00,2.0557,2.0565,2.05565,2.0565,444700000.0
2008-03-06 22:29:00,2.05645,2.05655,2.05635,2.05645,798500000.0
2008-03-06 22:30:00,2.05645,2.057,2.05635,2.0569,567100000.0
2008-03-06 22:31:00,2.05695,2.057,2.0567,2.05675,538800000.0
2008-03-06 22:32:00,2.05675,2.05675,2.05605,2.0561,439700000.0
2008-03-06 22:33:00,2.0561,2.0561,2.05575,2.05595,545800000.0
2008-03-06 22:34:00,2.05595,2.05605,2.05565,2.05575,293200000.0
2008-03-06 22:35:00,2.05575,2.0559,2.05565,2.05575,662700000.0
2008-03-06 22:36:00,2.05575,2.05605,2.05535,2.05545,600800000.0
2008-03-06 22:37:00,2.05545,2.05565,2.0552,2.0552,550200000.0
2008-03-06 22:38:00,2.0552,2.0554,2.05465,2.05495,625800000.0
2008-03-06 22:39:00,2.05495,2.0556,2.05485,2.05545,738600000.0
2008-03-06 22:40:00,2.05545,2.05555,2.05535,2.0554,649300000.0
2008-03-06 22:41:00,2.0554,2.0554,2.05445,2.05495,455500000.0
2008-03-06 22:42:00,2.05495,2.0553,2.05495,2.0553,343000000.0
2008-03-06 22:43:00,2.0553,2.05535,2.05515,2.05515,280400000.0
2008-03-06 22:44:00,2.05515,2.05525,2.05485,2.05485,178500000.0
2008-03-06 22:45:00,2.05485,2.055,2.05475,2.055,501800000.0
2008-03-06 22:46:00,2.055,2.055,2.05395,2.05415,489900000.0
2008-03-06 22:47:00,2.05415,2.0542,2.054,2.054,169700000.0
2008-03-06 22:48:00,2.054,2.0548,2.0539,2.0544,234000000.0
2008-03-06 22:49:00,2.0544,2.0544,2.0542,2.0544,505100000.0
2008-03-06 22:50:00,2.0544,2.0549,2.0544,2.0549,43600000.0
2008-03-06 22:51:00,2.0549,2.0556,2.0548,2.0556,412600000.0
2008-03-06 22:52:00,2.0557,2.056,2.05525,2.0557,293400000.0
2008-03-06 22:53:00,2.05575,2.0571,2.0557,2.0568,263500000.0
2008-03-06 22:54:00,2.0568,2.057,2.05605,2.0568,285800000.0
2008-03-06 22:55:00,2.0568,2.0569,2.0566,2.0566,254500000.0
2008-03-06 22:56:00,2.0566,2.05705,2.0559,2.0559,131200000.0
2008-03-06 22:57:00,2.0559,2.05605,2.055,2.05515,510100000.0
2008-03-06 22:58:00,2.05515,2.05545,2.05445,2.05465,598700000.0
2008-03-06 22:59:00,2.05465,2.05485,2.05415,2.05415,882900000.0
2008-03-06 23:00:00,2.05415,2.0545,2.05405,2.0545,778200000.0
2008-03-06 23:01:00,2.0545,2.0547,2.05425,2.0545,808200000.0
2008-03-06 23:02:00,2.0545,2.05485,2.0545,2.0547,338800000.0
2008-03-06 23:03:00,2.0547,2.05495,2.0543,2.05495,214800000.0
2008-03-06 23:04:00,2.05495,2.05495,2.05345,2.05435,274900000.0
2008-03-06 23:05:00,2.05435,2.05505,2.05405,2.0549,403900000.0
2008-03-06 23:06:00,2.0549,2.0549,2.0543,2.05475,430500000.0
2008-03-06 23:07:00,2.05475,2.0553,2.05435,2.05475,395800000.0
2008-03-06 23:08:00,2.05475,2.0554,2.05475,2.05475,473900000.0
2008-03-06 23:09:00,2.05475,2.0553,2.05445,2.05465,412100000.0
2008-03-06 23:10:00,2.05465,2.0552,2.0546,2.05485,409700000.0
2008-03-06 23:11:00,2.05485,2.05535,2.05445,2.055,304000000.0
2008-03-06 23:12:00,2.055,2.055,2.05445,2.05475,442400000.0
2008-03-06 23:13:00,2.05475,2.0564,2.0547,2.0556,235000000.0
2008-03-06 23:14:00,2.0556,2.05655,2.05555,2.05655,237100000.0
2008-03-06 23:15:00,2.05655,2.05715,2.05585,2.0563,245000000.0
2008-03-06 23:16:00,2.0563,2.05655,2.05615,2.0562,143900000.0
2008-03-06 23:17:00,2.0562,2.05625,2.05525,2.05615,177000000.0
2008-03-06 23:18:00,2.05615,2.0571,2.05615,2.0569,215100000.0
2008-03-06 23:19:00,2.0569,2.05705,2.0561,2.05655,525400000.0
2008-03-06 23:20:00,2.05655,2.05685,2.0563,2.05645,363400000.0
2008-03-06 23:21:00,2.05645,2.0565,2.05555,2.05595,397500000.0
2008-03-06 23:22:00,2.05595,2.05675,2.05565,2.05645,378800000.0
2008-03-06 23:23:00,2.05645,2.0566,2.0563,2.0564,194400000.0
2008-03-06 23:24:00,2.0564,2.0565,2.05605,2.0562,236000000.0
2008-03-06 23:25:00,2.0562,2.05685,2.0562,2.05685,324800000.0
2008-03-06 23:26:00,2.05685,2.05685,2.0557,2.05585,357500000.0
2008-03-06 23:27:00,2.05585,2.05595,2.05555,2.05555,530000000.0
2008-03-06 23:28:00,2.05555,2.05625,2.0555,2.0558,311300000.0
2008-03-06 23:29:00,2.0558,2.0559,2.0558,2.0559,226400000.0
2008-03-06 23:30:00,2.0559,2.056,2.0557,2.0557,187800000.0
2008-03-06 23:31:00,2.0557,2.05615,2.0556,2.05605,452400000.0
2008-03-06 23:32:00,2.05605,2.0563,2.05565,2.0563,402900000.0
2008-03-06 23:33:00,2.0563,2.0565,2.0562,2.05645,387000000.0
2008-03-06 23:34:00,2.05645,2.05655,2.0564,2.05645,402100000.0
2008-03-06 23:35:00,2.05645,2.0565,2.0563,2.0563,471300000.0
2008-03-06 23:36:00,2.0563,2.0569,2.0562,2.0566,382500000.0
2008-03-06 23:37:00,2.0566,2.0567,2.056,2.056,536800000.0
2008-03-06 23:38:00,2.056,2.05605,2.0556,2.0557,292400000.0
2008-03-06 23:39:00,2.0557,2.05615,2.0556,2.05565,115700000.0
2008-03-06 23:40:00,2.05565,2.0559,2.05555,2.05575,147100000.0
2008-03-06 23:41:00,2.05575,2.05575,2.05525,2.0555,52500000.0
2008-03-06 23:42:00,2.0555,2.0555,2.0554,2.0554,44400000.0
2008-03-06 23:43:00,2.05555,2.0558,2.0546,2.055,92800000.0
2008-03-06 23:44:00,2.055,2.0554,2.0549,2.05525,52600000.0
2008-03-06 23:45:00,2.05525,2.0555,2.0551,2.0552,52000000.0
2008-03-06 23:46:00,2.0552,2.0554,2.0551,2.0554,46000000.0
2008-03-06 23:47:00,2.0554,2.0554,2.05465,2.05485,118000000.0
2008-03-06 23:48:00,2.05485,2.05515,2.05475,2.055,142800000.0
2008-03-06 23:49:00,2.055,2.0554,2.0548,2.0554,210600000.0
2008-03-06 23:50:00,2.0554,2.05575,2.0548,2.0548,214400000.0
2008-03-06 23:51:00,2.0548,2.0556,2.0547,2.0555,341200000.0
2008-03-06 23:52:00,2.0555,2.0555,2.0548,2.05505,302400000.0
2008-03-06 23:53:00,2.05505,2.05535,2.05505,2.05535,471800000.0
2008-03-06 23:54:00,2.05535,2.05555,2.05515,2.0552,138600000.0
2008-03-06 23:55:00,2.0552,2.0553,2.0551,2.0551,68000000.0
2008-03-06 23:56:00,2.0551,2.0551,2.0551,2.0551,44400000.0
2008-03-06 23:57:00,2.0551,2.0551,2.0551,2.0551,44600000.0
2008-03-06 23:58:00,2.0551,2.0551,2.0551,2.0551,44600000.0
2008-03-06 23:59:00,2.0551,2.0551,2.0551,2.0551,43800000.0
2008-03-07 00:00:00,2.0551,2.0551,2.0541,2.0543,1188300000.0
2008-03-07 00:01:00,2.0543,2.0546,2.0543,2.0546,1274400000.0
2008-03-07 00:02:00,2.0546,2.055,2.0545,2.055,448300000.0
2008-03-07 00:03:00,2.055,2.05545,2.0547,2.05505,232400000.0
2008-03-07 00:04:00,2.05505,2.05515,2.05505,2.05515,174400000.0
2008-03-07 00:05:00,2.05515,2.05515,2.05455,2.05465,175200000.0
2008-03-07 00:06:00,2.05465,2.05475,2.05425,2.05445,172000000.0
2008-03-07 00:07:00,2.05445,2.05465,2.05435,2.05435,172800000.0
2008-03-07 00:08:00,2.05425,2.05435,2.05375,2.05375,561200000.0
2008-03-07 00:09:00,2.05375,2.05395,2.05265,2.05265,198200000.0
2008-03-07 00:10:00,2.05265,2.05285,2.05245,2.0526,268400000.0
2008-03-07 00:11:00,2.0526,2.053,2.0522,2.0522,261400000.0
2008-03-07 00:12:00,2.0522,2.05235,2.052,2.05235,57400000.0
2008-03-07 00:13:00,2.05235,2.05265,2.05225,2.0525,107700000.0
2008-03-07 00:14:00,2.0525,2.05285,2.0525,2.05255,94700000.0
2008-03-07 00:15:00,2.05255,2.05295,2.05225,2.05225,398200000.0
2008-03-07 00:16:00,2.05225,2.0535,2.05225,2.0535,565400000.0
2008-03-07 00:17:00,2.0535,2.05365,2.05295,2.0534,535700000.0
2008-03-07 00:18:00,2.0534,2.05385,2.0533,2.05375,538100000.0
2008-03-07 00:19:00,2.05375,2.05375,2.0535,2.0535,532800000.0
2008-03-07 00:20:00,2.0535,2.0535,2.05315,2.0532,540000000.0
2008-03-07 00:21:00,2.0532,2.0533,2.05315,2.05325,532800000.0
2008-03-07 00:22:00,2.05325,2.05355,2.0532,2.05355,532800000.0
2008-03-07 00:23:00,2.05355,2.05375,2.0534,2.0536,535200000.0
2008-03-07 00:24:00,2.0536,2.05365,2.0536,2.0536,535200000.0
2008-03-07 00:25:00,2.0536,2.05365,2.0536,2.05365,535200000.0
2008-03-07 00:26:00,2.05355,2.05355,2.05325,2.05325,535200000.0
2008-03-07 00:27:00,2.05325,2.05355,2.05315,2.0535,541600000.0
2008-03-07 00:28:00,2.0535,2.0535,2.05325,2.0533,532800000.0
2008-03-07 00:29:00,2.0533,2.0533,2.05285,2.05285,537600000.0
2008-03-07 00:30:00,2.05285,2.053,2.0528,2.0528,535200000.0
2008-03-07 00:31:00,2.0528,2.0529,2.05275,2.0529,542400000.0
2008-03-07 00:32:00,2.0529,2.053,2.05285,2.053,532800000.0
2008-03-07 00:33:00,2.053,2.053,2.0529,2.05295,537600000.0
2008-03-07 00:34:00,2.05295,2.05315,2.05295,2.05295,532800000.0
2008-03-07 00:35:00,2.05295,2.05305,2.0529,2.05295,532800000.0
2008-03-07 00:36:00,2.05295,2.05305,2.05285,2.05295,528000000.0
2008-03-07 00:37:00,2.05295,2.05325,2.0527,2.0532,532800000.0
2008-03-07 00:38:00,2.0532,2.05375,2.05315,2.05375,532800000.0
2008-03-07 00:39:00,2.05375,2.05405,2.0532,2.0532,537600000.0
2008-03-07 00:40:00,2.0532,2.0534,2.0532,2.05335,532800000.0
2008-03-07 00:41:00,2.05335,2.0537,2.05325,2.05345,530400000.0
2008-03-07 00:42:00,2.05345,2.0536,2.05335,2.05335,532800000.0
2008-03-07 00:43:00,2.05335,2.05345,2.05335,2.0534,532800000.0
2008-03-07 00:44:00,2.0534,2.05355,2.05325,2.05335,530400000.0
2008-03-07 00:45:00,2.05335,2.05395,2.05335,2.0539,511800000.0
2008-03-07 00:46:00,2.0539,2.05455,2.0539,2.05415,512200000.0
2008-03-07 00:47:00,2.05415,2.05415,2.05315,2.0533,539200000.0
2008-03-07 00:48:00,2.0533,2.0533,2.053,2.0532,535200000.0
2008-03-07 00:49:00,2.0532,2.0534,2.0532,2.05325,535200000.0
2008-03-07 00:50:00,2.05325,2.0539,2.05325,2.0536,544800000.0
2008-03-07 00:51:00,2.0536,2.05375,2.05355,2.05375,530400000.0
2008-03-07 00:52:00,2.05375,2.05385,2.0533,2.05355,532800000.0
2008-03-07 00:53:00,2.05355,2.0537,2.05335,2.0536,528500000.0
2008-03-07 00:54:00,2.0536,2.0538,2.0534,2.0534,530400000.0
2008-03-07 00:55:00,2.0534,2.0541,2.0534,2.05385,532800000.0
2008-03-07 00:56:00,2.05385,2.0539,2.05335,2.0534,535200000.0
2008-03-07 00:57:00,2.0534,2.0535,2.0532,2.0534,537600000.0
2008-03-07 00:58:00,2.05325,2.05385,2.05325,2.05375,576000000.0
2008-03-07 00:59:00,2.05375,2.05415,2.05345,2.05345,770700000.0
2008-03-07 01:00:00,2.05345,2.0542,2.05315,2.0537,697500000.0
2008-03-07 01:01:00,2.0537,2.05395,2.0536,2.05375,536000000.0
2008-03-07 01:02:00,2.0538,2.0539,2.05355,2.0539,534400000.0
2008-03-07 01:03:00,2.0539,2.05425,2.0537,2.0542,550400000.0
2008-03-07 01:04:00,2.0542,2.05495,2.05415,2.0548,536800000.0
2008-03-07 01:05:00,2.0548,2.05505,2.05445,2.05445,540000000.0
2008-03-07 01:06:00,2.05445,2.05485,2.0544,2.05465,529600000.0
2008-03-07 01:07:00,2.05465,2.05575,2.05445,2.05545,525300000.0
2008-03-07 01:08:00,2.05545,2.0559,2.05515,2.0559,525600000.0
2008-03-07 01:09:00,2.0559,2.05675,2.05585,2.0561,545900000.0
2008-03-07 01:10:00,2.0561,2.05645,2.05585,2.0559,545600000.0
2008-03-07 01:11:00,2.0559,2.0566,2.0558,2.05655,567200000.0
2008-03-07 01:12:00,2.05655,2.05675,2.0564,2.05645,601200000.0
2008-03-07 01:13:00,2.05645,2.05715,2.05645,2.05695,530100000.0
2008-03-07 01:14:00,2.05695,2.05695,2.05605,2.0563,535800000.0
2008-03-07 01:15:00,2.0563,2.0563,2.05595,2.05595,533600000.0
2008-03-07 01:16:00,2.05595,2.05615,2.0555,2.0559,539400000.0
2008-03-07 01:17:00,2.05585,2.05615,2.0558,2.0561,610100000.0
2008-03-07 01:18:00,2.0561,2.05685,2.0561,2.0565,554600000.0
2008-03-07 01:19:00,2.0565,2.0571,2.0565,2.05705,541700000.0
2008-03-07 01:20:00,2.05705,2.05715,2.05645,2.0569,463000000.0
2008-03-07 01:21:00,2.0569,2.0569,2.05645,2.05645,160300000.0
2008-03-07 01:22:00,2.05645,2.05715,2.05645,2.05715,554700000.0
2008-03-07 01:23:00,2.05715,2.05715,2.05635,2.05665,519500000.0
2008-03-07 01:24:00,2.05665,2.0568,2.05635,2.05635,405300000.0
2008-03-07 01:25:00,2.05635,2.0568,2.05635,2.0565,371800000.0
2008-03-07 01:26:00,2.0565,2.0567,2.05625,2.05625,546500000.0
2008-03-07 01:27:00,2.05625,2.05625,2.056,2.056,530400000.0
2008-03-07 01:28:00,2.056,2.0561,2.05595,2.056,507200000.0
2008-03-07 01:29:00,2.056,2.05655,2.056,2.05645,470900000.0
2008-03-07 01:30:00,2.05645,2.05655,2.0561,2.0564,477400000.0
2008-03-07 01:31:00,2.0564,2.05645,2.05625,2.0563,487500000.0
2008-03-07 01:32:00,2.0563,2.0566,2.05585,2.05585,546800000.0
2008-03-07 01:33:00,2.05585,2.0563,2.05525,2.0558,637700000.0
2008-03-07 01:34:00,2.0558,2.05585,2.0556,2.0556,529200000.0
2008-03-07 01:35:00,2.0556,2.0558,2.05545,2.0558,528800000.0
2008-03-07 01:36:00,2.0558,2.05645,2.0558,2.05645,470800000.0
2008-03-07 01:37:00,2.05645,2.05645,2.05585,2.05605,450400000.0
2008-03-07 01:38:00,2.05605,2.05605,2.05595,2.05595,532800000.0
2008-03-07 01:39:00,2.05595,2.05605,2.0557,2.05605,537600000.0
2008-03-07 01:40:00,2.05605,2.05635,2.05605,2.0562,505600000.0
2008-03-07 01:41:00,2.0562,2.05655,2.05615,2.05635,537600000.0
2008-03-07 01:42:00,2.05635,2.0571,2.0563,2.0571,537600000.0
2008-03-07 01:43:00,2.0571,2.0573,2.057,2.0571,535200000.0
2008-03-07 01:44:00,2.0571,2.05755,2.05705,2.05735,539200000.0
2008-03-07 01:45:00,2.05735,2.05745,2.05645,2.05665,555200000.0
2008-03-07 01:46:00,2.05665,2.05715,2.05665,2.05695,528000000.0
2008-03-07 01:47:00,2.05695,2.05695,2.05685,2.05695,537600000.0
2008-03-07 01:48:00,2.05695,2.05715,2.05695,2.05705,525600000.0
2008-03-07 01:49:00,2.05705,2.05715,2.05695,2.05715,532800000.0
2008-03-07 01:50:00,2.05715,2.05715,2.05705,2.05705,530400000.0
2008-03-07 01:51:00,2.05705,2.05705,2.05685,2.05685,530400000.0
2008-03-07 01:52:00,2.05685,2.05685,2.05675,2.05685,549600000.0
2008-03-07 01:53:00,2.05685,2.05685,2.05685,2.05685,746400000.0
2008-03-07 01:54:00,2.05685,2.05695,2.05655,2.05685,583200000.0
2008-03-07 01:55:00,2.05685,2.0569,2.0568,2.05685,528800000.0
2008-03-07 01:56:00,2.05645,2.05655,2.05625,2.05625,530400000.0
2008-03-07 01:57:00,2.05625,2.05635,2.05615,2.05615,803200000.0
2008-03-07 01:58:00,2.05615,2.05645,2.05615,2.05615,679200000.0
2008-03-07 01:59:00,2.05615,2.05615,2.056,2.056,534200000.0
2008-03-07 02:00:00,2.056,2.05615,2.056,2.05615,528200000.0
2008-03-07 02:01:00,2.05615,2.05615,2.0561,2.05615,549600000.0
2008-03-07 02:02:00,2.05615,2.0565,2.05605,2.05645,535200000.0
2008-03-07 02:03:00,2.05645,2.05655,2.0564,2.05655,525600000.0
2008-03-07 02:04:00,2.05655,2.05705,2.0565,2.05705,411000000.0
2008-03-07 02:05:00,2.05705,2.05705,2.05705,2.05705,178400000.0
2008-03-07 02:06:00,2.05705,2.05705,2.05705,2.05705,175200000.0
2008-03-07 02:07:00,2.05705,2.05705,2.05705,2.05705,176000000.0
2008-03-07 02:08:00,2.05705,2.05705,2.05705,2.05705,179600000.0
2008-03-07 02:09:00,2.05705,2.0574,2.05705,2.0573,476900000.0
2008-03-07 02:10:00,2.0573,2.0579,2.0573,2.05745,528000000.0
2008-03-07 02:11:00,2.05755,2.05775,2.05745,2.0576,592800000.0
2008-03-07 02:12:00,2.0576,2.05785,2.0576,2.05785,537600000.0
2008-03-07 02:13:00,2.05785,2.058,2.0576,2.05775,517600000.0
2008-03-07 02:14:00,2.05775,2.05815,2.05775,2.05805,537600000.0
2008-03-07 02:15:00,2.05805,2.05815,2.05785,2.05795,613600000.0
2008-03-07 02:16:00,2.05795,2.05855,2.05785,2.0581,642400000.0
2008-03-07 02:17:00,2.058,2.0581,2.05775,2.0581,583200000.0
2008-03-07 02:18:00,2.0581,2.0581,2.0576,2.05775,581600000.0
2008-03-07 02:19:00,2.05775,2.0583,2.05775,2.0583,568800000.0
2008-03-07 02:20:00,2.0583,2.0583,2.0576,2.058,528200000.0
2008-03-07 02:21:00,2.058,2.05815,2.05795,2.05795,530400000.0
2008-03-07 02:22:00,2.05795,2.05805,2.05795,2.058,525600000.0
2008-03-07 02:23:00,2.058,2.05805,2.05795,2.05805,540000000.0
2008-03-07 02:24:00,2.05805,2.05805,2.05775,2.05775,631200000.0
2008-03-07 02:25:00,2.05775,2.05785,2.0576,2.05785,907300000.0
2008-03-07 02:26:00,2.05785,2.05785,2.05755,2.05755,616800000.0
2008-03-07 02:27:00,2.05755,2.05785,2.05755,2.0578,678800000.0
2008-03-07 02:28:00,2.0578,2.05795,2.0578,2.0578,478200000.0
2008-03-07 02:29:00,2.0578,2.05785,2.05775,2.0578,165400000.0
2008-03-07 02:30:00,2.0578,2.0578,2.05755,2.0576,473200000.0
2008-03-07 02:31:00,2.0576,2.05775,2.0575,2.0576,531300000.0
2008-03-07 02:32:00,2.0576,2.0577,2.05755,2.05765,543700000.0
2008-03-07 02:33:00,2.05765,2.0577,2.0576,2.0577,530200000.0
2008-03-07 02:34:00,2.0577,2.05775,2.0574,2.0576,454200000.0
2008-03-07 02:35:00,2.0576,2.0576,2.0574,2.0574,367300000.0
2008-03-07 02:36:00,2.0574,2.0575,2.0573,2.0575,592000000.0
2008-03-07 02:37:00,2.0575,2.0575,2.0575,2.0575,44200000.0
2008-03-07 02:38:00,2.0575,2.0576,2.0575,2.0575,74300000.0
2008-03-07 02:39:00,2.0575,2.05785,2.0574,2.0577,345600000.0
2008-03-07 02:40:00,2.0577,2.058,2.0577,2.058,122700000.0
2008-03-07 02:41:00,2.058,2.058,2.0577,2.058,48800000.0
2008-03-07 02:42:00,2.058,2.0582,2.058,2.0581,61600000.0
2008-03-07 02:43:00,2.0581,2.0581,2.0577,2.058,52400000.0
2008-03-07 02:44:00,2.058,2.058,2.0579,2.0579,44800000.0
2008-03-07 02:45:00,2.0579,2.0579,2.0578,2.0578,43800000.0
2008-03-07 02:46:00,2.0578,2.0581,2.0578,2.058,55800000.0
2008-03-07 02:47:00,2.058,2.058,2.0577,2.0577,49000000.0
2008-03-07 02:48:00,2.0577,2.058,2.0577,2.058,63100000.0
2008-03-07 02:49:00,2.058,2.05815,2.0579,2.0581,123500000.0
2008-03-07 02:50:00,2.0581,2.0583,2.0576,2.0576,195900000.0
2008-03-07 02:51:00,2.0576,2.0577,2.05745,2.05765,542600000.0
2008-03-07 02:52:00,2.05765,2.0577,2.0574,2.05755,540600000.0
2008-03-07 02:53:00,2.05755,2.05785,2.05735,2.05765,535200000.0
2008-03-07 02:54:00,2.05765,2.05785,2.05765,2.05785,526900000.0
2008-03-07 02:55:00,2.05785,2.05785,2.05765,2.05785,535900000.0
2008-03-07 02:56:00,2.05785,2.0581,2.0578,2.0578,334500000.0
2008-03-07 02:57:00,2.0578,2.0581,2.0578,2.0581,269100000.0
2008-03-07 02:58:00,2.0581,2.05845,2.0581,2.05845,454100000.0
2008-03-07 02:59:00,2.05845,2.05845,2.05815,2.0584,384200000.0
2008-03-07 03:00:00,2.0584,2.0588,2.0583,2.05835,204400000.0
2008-03-07 03:01:00,2.05835,2.0585,2.0582,2.0582,342000000.0
2008-03-07 03:02:00,2.0582,2.05825,2.0579,2.0579,399800000.0
2008-03-07 03:03:00,2.0579,2.05825,2.0579,2.05825,140300000.0
2008-03-07 03:04:00,2.05825,2.05825,2.0574,2.0577,115900000.0
2008-03-07 03:05:00,2.05755,2.0577,2.0573,2.0575,241300000.0
2008-03-07 03:06:00,2.0575,2.0577,2.0573,2.0576,130500000.0
2008-03-07 03:07:00,2.0576,2.0577,2.05725,2.0574,150600000.0
2008-03-07 03:08:00,2.0574,2.05745,2.05705,2.05705,554800000.0
2008-03-07 03:09:00,2.05705,2.05705,2.05665,2.05665,720000000.0
2008-03-07 03:10:00,2.0567,2.05695,2.05635,2.05635,470900000.0
2008-03-07 03:11:00,2.05635,2.0566,2.0562,2.0564,531600000.0
2008-03-07 03:12:00,2.05645,2.05645,2.0555,2.05565,607100000.0
2008-03-07 03:13:00,2.05565,2.0559,2.0555,2.0558,377200000.0
2008-03-07 03:14:00,2.0558,2.0558,2.0558,2.0558,58100000.0
2008-03-07 03:15:00,2.0558,2.056,2.0558,2.056,122000000.0
2008-03-07 03:16:00,2.056,2.056,2.0558,2.056,95000000.0
2008-03-07 03:17:00,2.056,2.056,2.05565,2.05585,321100000.0
2008-03-07 03:18:00,2.05585,2.0559,2.05565,2.0558,441800000.0
2008-03-07 03:19:00,2.0558,2.05605,2.0557,2.05595,381800000.0
2008-03-07 03:20:00,2.05595,2.0565,2.05595,2.0565,355500000.0
2008-03-07 03:21:00,2.0565,2.0567,2.0562,2.0567,70300000.0
2008-03-07 03:22:00,2.0567,2.0567,2.0563,2.0563,462300000.0
2008-03-07 03:23:00,2.0563,2.05635,2.0555,2.0555,538400000.0
2008-03-07 03:24:00,2.0555,2.056,2.0553,2.0553,532300000.0
2008-03-07 03:25:00,2.0553,2.0557,2.0553,2.0555,371100000.0
2008-03-07 03:26:00,2.0555,2.0557,2.05545,2.0557,102500000.0
2008-03-07 03:27:00,2.0557,2.0558,2.0557,2.0558,44200000.0
2008-03-07 03:28:00,2.0558,2.0558,2.0556,2.0558,46700000.0
2008-03-07 03:29:00,2.0558,2.0562,2.0558,2.0562,69600000.0
2008-03-07 03:30:00,2.0562,2.0564,2.056,2.056,75100000.0
2008-03-07 03:31:00,2.056,2.05625,2.056,2.0561,108800000.0
2008-03-07 03:32:00,2.0561,2.0565,2.0561,2.0563,373000000.0
2008-03-07 03:33:00,2.0563,2.05665,2.0563,2.05665,481000000.0
2008-03-07 03:34:00,2.05665,2.05675,2.05625,2.05635,423200000.0
2008-03-07 03:35:00,2.05635,2.0564,2.05635,2.05635,512000000.0
2008-03-07 03:36:00,2.05635,2.05635,2.05635,2.05635,538400000.0
2008-03-07 03:37:00,2.05635,2.0565,2.05635,2.05645,404800000.0
2008-03-07 03:38:00,2.05645,2.05645,2.05615,2.05615,389600000.0
2008-03-07 03:39:00,2.05615,2.0562,2.056,2.0561,287200000.0
2008-03-07 03:40:00,2.0561,2.05615,2.056,2.05605,308000000.0
2008-03-07 03:41:00,2.05605,2.05615,2.0557,2.05605,387600000.0
2008-03-07 03:42:00,2.05605,2.05635,2.05565,2.0562,341600000.0
2008-03-07 03:43:00,2.0562,2.05625,2.0558,2.05585,245400000.0
2008-03-07 03:44:00,2.05585,2.05645,2.05565,2.05645,286600000.0
2008-03-07 03:45:00,2.05645,2.05685,2.0564,2.05675,597600000.0
2008-03-07 03:46:00,2.05675,2.05685,2.05665,2.05685,470200000.0
2008-03-07 03:47:00,2.05685,2.05685,2.0568,2.05685,409400000.0
2008-03-07 03:48:00,2.05685,2.05705,2.0568,2.05685,341700000.0
2008-03-07 03:49:00,2.05685,2.05715,2.0568,2.05695,458400000.0
2008-03-07 03:50:00,2.05695,2.05715,2.0569,2.0569,244000000.0
2008-03-07 03:51:00,2.0569,2.0572,2.05675,2.0568,211800000.0
2008-03-07 03:52:00,2.0568,2.0568,2.0566,2.0566,541900000.0
2008-03-07 03:53:00,2.0566,2.0566,2.0565,2.0566,550100000.0
2008-03-07 03:54:00,2.0566,2.0568,2.0566,2.05665,557000000.0
2008-03-07 03:55:00,2.05665,2.05725,2.05665,2.057,479900000.0
2008-03-07 03:56:00,2.057,2.05705,2.05695,2.05695,139700000.0
2008-03-07 03:57:00,2.05695,2.057,2.0568,2.0569,216100000.0
2008-03-07 03:58:00,2.0569,2.0572,2.0568,2.057,236900000.0
2008-03-07 03:59:00,2.057,2.057,2.0566,2.05675,320400000.0
2008-03-07 04:00:00,2.05675,2.05695,2.05655,2.0566,351900000.0
2008-03-07 04:01:00,2.0566,2.0571,2.0566,2.0571,258300000.0
2008-03-07 04:02:00,2.0571,2.0572,2.0566,2.0572,155600000.0
2008-03-07 04:03:00,2.0572,2.0572,2.0572,2.0572,44000000.0
2008-03-07 04:04:00,2.0572,2.0575,2.0572,2.0575,54800000.0
2008-03-07 04:05:00,2.0575,2.0577,2.0575,2.0577,84600000.0
2008-03-07 04:06:00,2.0577,2.0578,2.0577,2.0577,122500000.0
2008-03-07 04:07:00,2.0577,2.0579,2.0577,2.0579,49200000.0
2008-03-07 04:08:00,2.0579,2.0579,2.0577,2.05775,46400000.0
2008-03-07 04:09:00,2.05775,2.0579,2.0575,2.0577,48400000.0
2008-03-07 04:10:00,2.0577,2.0577,2.0574,2.0577,99400000.0
2008-03-07 04:11:00,2.0577,2.0577,2.0577,2.0577,48800000.0
2008-03-07 04:12:00,2.0577,2.0577,2.0574,2.0575,184800000.0
2008-03-07 04:13:00,2.0575,2.0577,2.0575,2.0575,394200000.0
2008-03-07 04:14:00,2.0575,2.0577,2.0573,2.0577,504600000.0
2008-03-07 04:15:00,2.0577,2.05795,2.0577,2.05795,238300000.0
2008-03-07 04:16:00,2.05795,2.05815,2.0579,2.05815,500600000.0
2008-03-07 04:17:00,2.05815,2.0582,2.058,2.05805,544800000.0
2008-03-07 04:18:00,2.05805,2.05805,2.0579,2.0579,554800000.0
2008-03-07 04:19:00,2.0579,2.0583,2.0579,2.0581,548500000.0
2008-03-07 04:20:00,2.0581,2.0583,2.05805,2.0582,516100000.0
2008-03-07 04:21:00,2.0582,2.05835,2.05805,2.05815,502800000.0
2008-03-07 04:22:00,2.05825,2.0583,2.05825,2.0583,51200000.0
2008-03-07 04:23:00,2.0583,2.0583,2.0581,2.05815,307000000.0
2008-03-07 04:24:00,2.05815,2.05815,2.0581,2.0581,241500000.0
2008-03-07 04:25:00,2.0581,2.0582,2.058,2.0581,290500000.0
2008-03-07 04:26:00,2.05805,2.05805,2.0579,2.058,530600000.0
2008-03-07 04:27:00,2.058,2.058,2.05795,2.058,542400000.0
2008-03-07 04:28:00,2.058,2.05805,2.058,2.058,535200000.0
2008-03-07 04:29:00,2.058,2.058,2.05775,2.05785,544800000.0
2008-03-07 04:30:00,2.05785,2.05785,2.0577,2.0577,324300000.0
2008-03-07 04:31:00,2.0577,2.0577,2.05755,2.05755,205200000.0
2008-03-07 04:32:00,2.05755,2.0577,2.0575,2.0575,188000000.0
2008-03-07 04:33:00,2.0575,2.0578,2.0575,2.0576,319900000.0
2008-03-07 04:34:00,2.0576,2.0578,2.0576,2.0578,234400000.0
2008-03-07 04:35:00,2.0578,2.0578,2.05775,2.0578,77800000.0
2008-03-07 04:36:00,2.0578,2.05785,2.0577,2.05785,507000000.0
2008-03-07 04:37:00,2.05785,2.0581,2.05785,2.0581,301800000.0
2008-03-07 04:38:00,2.0581,2.0583,2.0581,2.0581,285700000.0
2008-03-07 04:39:00,2.0581,2.0581,2.0579,2.0579,122500000.0
2008-03-07 04:40:00,2.0579,2.0581,2.0579,2.0579,329100000.0
2008-03-07 04:41:00,2.0579,2.058,2.0578,2.05795,321600000.0
2008-03-07 04:42:00,2.05795,2.058,2.0577,2.0577,305400000.0
2008-03-07 04:43:00,2.0577,2.0579,2.0577,2.0578,437000000.0
2008-03-07 04:44:00,2.0578,2.05785,2.0577,2.0577,535200000.0
2008-03-07 04:45:00,2.0577,2.0579,2.0577,2.0578,370000000.0
2008-03-07 04:46:00,2.0578,2.0579,2.0576,2.0579,439200000.0
2008-03-07 04:47:00,2.0579,2.0579,2.0577,2.0577,206700000.0
2008-03-07 04:48:00,2.0577,2.0579,2.0576,2.0576,51500000.0
2008-03-07 04:49:00,2.0576,2.05775,2.0576,2.0577,450000000.0
2008-03-07 04:50:00,2.0577,2.0577,2.05755,2.0577,465700000.0
2008-03-07 04:51:00,2.0577,2.0578,2.05755,2.05755,263900000.0
2008-03-07 04:52:00,2.05755,2.0577,2.0572,2.0573,563900000.0
2008-03-07 04:53:00,2.0573,2.0577,2.0573,2.0576,535200000.0
2008-03-07 04:54:00,2.0576,2.0578,2.0576,2.0576,535200000.0
2008-03-07 04:55:00,2.0576,2.05765,2.05745,2.0576,537600000.0
2008-03-07 04:56:00,2.0576,2.0578,2.05745,2.0578,371000000.0
2008-03-07 04:57:00,2.0578,2.0578,2.05755,2.0577,333800000.0
2008-03-07 04:58:00,2.05755,2.05755,2.05735,2.0575,874200000.0
2008-03-07 04:59:00,2.0575,2.0576,2.0573,2.0575,496800000.0
2008-03-07 05:00:00,2.0575,2.05775,2.0575,2.0575,396800000.0
2008-03-07 05:01:00,2.0575,2.0575,2.05665,2.0567,539000000.0
2008-03-07 05:02:00,2.0567,2.0567,2.0564,2.0566,552100000.0
2008-03-07 05:03:00,2.0566,2.0568,2.05645,2.05645,518500000.0
2008-03-07 05:04:00,2.05645,2.05655,2.0563,2.0563,537400000.0
2008-03-07 05:05:00,2.0563,2.0565,2.05625,2.0565,530400000.0
2008-03-07 05:06:00,2.0565,2.05655,2.0565,2.05655,540000000.0
2008-03-07 05:07:00,2.05655,2.05655,2.05655,2.05655,532800000.0
2008-03-07 05:08:00,2.05655,2.05685,2.05655,2.05665,535200000.0
2008-03-07 05:09:00,2.05665,2.0569,2.0565,2.0569,364700000.0
2008-03-07 05:10:00,2.0569,2.05695,2.0567,2.0568,286500000.0
2008-03-07 05:11:00,2.0568,2.0569,2.05675,2.0569,267800000.0
2008-03-07 05:12:00,2.0569,2.0569,2.05655,2.05665,364500000.0
2008-03-07 05:13:00,2.05665,2.0568,2.05655,2.05665,420000000.0
2008-03-07 05:14:00,2.05665,2.05665,2.05635,2.0565,647800000.0
2008-03-07 05:15:00,2.0565,2.05665,2.0565,2.05655,770800000.0
2008-03-07 05:16:00,2.05655,2.05655,2.05645,2.0565,561600000.0
2008-03-07 05:17:00,2.0565,2.05695,2.05605,2.05625,535200000.0
2008-03-07 05:18:00,2.05625,2.05665,2.05625,2.05645,619200000.0
2008-03-07 05:19:00,2.05645,2.05655,2.05635,2.0565,775200000.0
2008-03-07 05:20:00,2.0565,2.05655,2.05605,2.05615,201000000.0
2008-03-07 05:21:00,2.05615,2.05635,2.0561,2.0563,605400000.0
2008-03-07 05:22:00,2.0563,2.05635,2.0563,2.05635,664900000.0
2008-03-07 05:23:00,2.05635,2.0569,2.05635,2.0569,497100000.0
2008-03-07 05:24:00,2.0569,2.05705,2.0567,2.05685,529700000.0
2008-03-07 05:25:00,2.05685,2.05695,2.0567,2.0568,554600000.0
2008-03-07 05:26:00,2.0568,2.05715,2.05675,2.05695,631200000.0
2008-03-07 05:27:00,2.05695,2.05705,2.05685,2.05705,595200000.0
2008-03-07 05:28:00,2.05705,2.05705,2.0567,2.0567,528000000.0
2008-03-07 05:29:00,2.0567,2.0569,2.05655,2.05655,483700000.0
2008-03-07 05:30:00,2.05655,2.05675,2.05655,2.05675,532800000.0
2008-03-07 05:31:00,2.05675,2.0568,2.0567,2.0567,537600000.0
2008-03-07 05:32:00,2.0567,2.0567,2.0565,2.0566,530600000.0
2008-03-07 05:33:00,2.0566,2.0569,2.0566,2.0569,390500000.0
2008-03-07 05:34:00,2.0569,2.0574,2.0566,2.057,420900000.0
2008-03-07 05:35:00,2.057,2.05755,2.05695,2.05695,265000000.0
2008-03-07 05:36:00,2.05695,2.05695,2.0568,2.0568,537600000.0
2008-03-07 05:37:00,2.0568,2.05715,2.05635,2.0565,539400000.0
2008-03-07 05:38:00,2.0565,2.0565,2.05605,2.0564,540800000.0
2008-03-07 05:39:00,2.0564,2.0564,2.05595,2.05615,534600000.0
2008-03-07 05:40:00,2.05615,2.05615,2.0558,2.0558,542200000.0
2008-03-07 05:41:00,2.0558,2.05585,2.0558,2.0558,167300000.0
2008-03-07 05:42:00,2.0558,2.0558,2.0558,2.0558,145400000.0
2008-03-07 05:43:00,2.0558,2.0558,2.0558,2.0558,44800000.0
2008-03-07 05:44:00,2.0558,2.0558,2.05565,2.05565,58900000.0
2008-03-07 05:45:00,2.05565,2.0557,2.0556,2.05565,538600000.0
2008-03-07 05:46:00,2.05565,2.0557,2.0556,2.05565,537700000.0
2008-03-07 05:47:00,2.05565,2.05565,2.0556,2.0556,399000000.0
2008-03-07 05:48:00,2.0556,2.05565,2.0555,2.0555,532800000.0
2008-03-07 05:49:00,2.0555,2.0557,2.0553,2.05545,513100000.0
2008-03-07 05:50:00,2.05545,2.05545,2.05535,2.05535,537600000.0
2008-03-07 05:51:00,2.05535,2.05555,2.05525,2.05555,538400000.0
2008-03-07 05:52:00,2.05555,2.05565,2.05535,2.0555,532800000.0
2008-03-07 05:53:00,2.0555,2.05555,2.05535,2.05555,559300000.0
2008-03-07 05:54:00,2.05555,2.05555,2.0554,2.0554,397700000.0
2008-03-07 05:55:00,2.0554,2.05545,2.0554,2.05545,492600000.0
2008-03-07 05:56:00,2.05555,2.0559,2.0555,2.0556,476500000.0
2008-03-07 05:57:00,2.0556,2.0558,2.0556,2.0558,452300000.0
2008-03-07 05:58:00,2.0558,2.05595,2.05565,2.0559,284300000.0
2008-03-07 05:59:00,2.0559,2.05595,2.0557,2.05575,501000000.0
2008-03-07 06:00:00,2.05575,2.0558,2.0554,2.05555,530400000.0
2008-03-07 06:01:00,2.05555,2.05555,2.05535,2.05535,552000000.0
2008-03-07 06:02:00,2.05535,2.05535,2.05535,2.05535,673600000.0
2008-03-07 06:03:00,2.05535,2.05585,2.05525,2.05525,543800000.0
2008-03-07 06:04:00,2.05525,2.05555,2.05525,2.05555,652000000.0
2008-03-07 06:05:00,2.05555,2.0556,2.05555,2.0556,660800000.0
2008-03-07 06:06:00,2.0556,2.0559,2.05555,2.0559,578400000.0
2008-03-07 06:07:00,2.0559,2.05615,2.0559,2.05595,537600000.0
2008-03-07 06:08:00,2.05595,2.05615,2.05585,2.0559,536800000.0
2008-03-07 06:09:00,2.0559,2.0559,2.05575,2.05575,719200000.0
2008-03-07 06:10:00,2.05575,2.05595,2.0556,2.05595,853600000.0
2008-03-07 06:11:00,2.05595,2.05595,2.0554,2.0555,610400000.0
2008-03-07 06:12:00,2.0555,2.0557,2.05545,2.0556,811200000.0
2008-03-07 06:13:00,2.0556,2.05575,2.05555,2.05565,784800000.0
2008-03-07 06:14:00,2.05565,2.05565,2.05545,2.05545,770400000.0
2008-03-07 06:15:00,2.05545,2.05565,2.05525,2.05525,627200000.0
2008-03-07 06:16:00,2.05525,2.05575,2.05525,2.05575,584800000.0
2008-03-07 06:17:00,2.05575,2.05575,2.05555,2.05555,546400000.0
2008-03-07 06:18:00,2.05555,2.05555,2.05515,2.05525,724000000.0
2008-03-07 06:19:00,2.05525,2.05525,2.05525,2.05525,674400000.0
2008-03-07 06:20:00,2.05525,2.05525,2.05515,2.05525,588800000.0
2008-03-07 06:21:00,2.05525,2.05535,2.05525,2.05535,536000000.0
2008-03-07 06:22:00,2.05535,2.05535,2.05535,2.05535,537600000.0
2008-03-07 06:23:00,2.05535,2.0554,2.05535,2.0554,611400000.0
2008-03-07 06:24:00,2.0554,2.0556,2.05535,2.0556,574500000.0
2008-03-07 06:25:00,2.0556,2.0563,2.0556,2.0558,443000000.0
2008-03-07 06:26:00,2.0558,2.0565,2.0558,2.056,170400000.0
2008-03-07 06:27:00,2.056,2.0564,2.0559,2.0564,51000000.0
2008-03-07 06:28:00,2.0564,2.0564,2.0562,2.0562,44600000.0
2008-03-07 06:29:00,2.0562,2.0564,2.056,2.0563,44600000.0
2008-03-07 06:30:00,2.0563,2.0565,2.0562,2.0564,44400000.0
2008-03-07 06:31:00,2.0564,2.0564,2.05615,2.0563,110700000.0
2008-03-07 06:32:00,2.0563,2.0565,2.0563,2.0565,134600000.0
2008-03-07 06:33:00,2.0565,2.057,2.0565,2.0568,71100000.0
2008-03-07 06:34:00,2.0568,2.0568,2.05615,2.05625,334400000.0
2008-03-07 06:35:00,2.05625,2.0569,2.05625,2.05645,530000000.0
2008-03-07 06:36:00,2.05645,2.05645,2.0562,2.0562,543000000.0
2008-03-07 06:37:00,2.0562,2.0563,2.056,2.05625,610400000.0
2008-03-07 06:38:00,2.05625,2.05665,2.05625,2.0566,542400000.0
2008-03-07 06:39:00,2.0566,2.0568,2.05625,2.0565,497600000.0
2008-03-07 06:40:00,2.0565,2.0565,2.05645,2.05645,535200000.0
2008-03-07 06:41:00,2.05645,2.0565,2.05635,2.0565,506000000.0
2008-03-07 06:42:00,2.0565,2.0565,2.0565,2.0565,45400000.0
2008-03-07 06:43:00,2.0565,2.0566,2.0562,2.0565,241500000.0
2008-03-07 06:44:00,2.0565,2.0565,2.0559,2.05605,461100000.0
2008-03-07 06:45:00,2.05605,2.05605,2.05595,2.05595,676800000.0
2008-03-07 06:46:00,2.05595,2.0565,2.05595,2.056,802900000.0
2008-03-07 06:47:00,2.056,2.0562,2.05595,2.05605,538400000.0
2008-03-07 06:48:00,2.05605,2.0561,2.056,2.0561,504400000.0
2008-03-07 06:49:00,2.0561,2.0563,2.0561,2.0563,55400000.0
2008-03-07 06:50:00,2.0563,2.0564,2.05605,2.0564,182200000.0
2008-03-07 06:51:00,2.0564,2.0564,2.0561,2.0561,44000000.0
2008-03-07 06:52:00,2.0561,2.0568,2.0561,2.0568,305900000.0
2008-03-07 06:53:00,2.0568,2.057,2.0566,2.0568,44400000.0
2008-03-07 06:54:00,2.0568,2.057,2.05645,2.05655,123600000.0
2008-03-07 06:55:00,2.05655,2.0566,2.0563,2.0564,525900000.0
2008-03-07 06:56:00,2.0564,2.05645,2.05625,2.05645,717800000.0
2008-03-07 06:57:00,2.05645,2.05645,2.05625,2.05625,604800000.0
2008-03-07 06:58:00,2.05625,2.05635,2.0559,2.0561,652500000.0
2008-03-07 06:59:00,2.0561,2.0562,2.0559,2.0559,558300000.0
2008-03-07 07:00:00,2.0559,2.0559,2.0556,2.05565,540800000.0
2008-03-07 07:01:00,2.05565,2.05585,2.05565,2.05565,532800000.0
2008-03-07 07:02:00,2.05565,2.0558,2.05555,2.05565,532800000.0
2008-03-07 07:03:00,2.05565,2.0557,2.05525,2.0557,528000000.0
2008-03-07 07:04:00,2.0557,2.05585,2.0557,2.05575,535200000.0
2008-03-07 07:05:00,2.05575,2.05605,2.05535,2.05535,664100000.0
2008-03-07 07:06:00,2.05535,2.05535,2.05535,2.05535,1064800000.0
2008-03-07 07:07:00,2.05535,2.05545,2.05535,2.05545,633600000.0
2008-03-07 07:08:00,2.05545,2.0555,2.05545,2.05545,880800000.0
2008-03-07 07:09:00,2.05545,2.05575,2.05545,2.05575,813600000.0
2008-03-07 07:10:00,2.05575,2.056,2.05575,2.05575,999400000.0
2008-03-07 07:11:00,2.05575,2.05585,2.05575,2.05575,648800000.0
2008-03-07 07:12:00,2.05575,2.05585,2.05555,2.0557,597200000.0
2008-03-07 07:13:00,2.0557,2.05585,2.05545,2.0555,629500000.0
2008-03-07 07:14:00,2.0555,2.05555,2.055,2.0552,276600000.0
2008-03-07 07:15:00,2.0552,2.05525,2.0552,2.05525,301900000.0
2008-03-07 07:16:00,2.05525,2.05525,2.0552,2.0552,405100000.0
2008-03-07 07:17:00,2.0552,2.0552,2.05505,2.05505,158000000.0
2008-03-07 07:18:00,2.05505,2.05505,2.0548,2.0548,503500000.0
2008-03-07 07:19:00,2.0548,2.055,2.0548,2.055,50400000.0
2008-03-07 07:20:00,2.055,2.055,2.05475,2.05475,527600000.0
2008-03-07 07:21:00,2.05475,2.0551,2.05475,2.0551,793200000.0
2008-03-07 07:22:00,2.0551,2.0551,2.0551,2.0551,44400000.0
2008-03-07 07:23:00,2.0551,2.0551,2.0541,2.05425,241100000.0
2008-03-07 07:24:00,2.05425,2.05445,2.0542,2.05445,530400000.0
2008-03-07 07:25:00,2.05445,2.05455,2.05435,2.05435,538100000.0
2008-03-07 07:26:00,2.05435,2.05445,2.0542,2.05435,598800000.0
2008-03-07 07:27:00,2.05435,2.0545,2.0541,2.0543,668500000.0
2008-03-07 07:28:00,2.0543,2.05435,2.054,2.0542,545100000.0
2008-03-07 07:29:00,2.0542,2.05465,2.0542,2.0546,301400000.0
2008-03-07 07:30:00,2.0546,2.05465,2.05445,2.05445,254600000.0
2008-03-07 07:31:00,2.05445,2.0548,2.05445,2.0548,326600000.0
2008-03-07 07:32:00,2.0548,2.055,2.05465,2.0548,317200000.0
2008-03-07 07:33:00,2.0548,2.0549,2.0547,2.0547,333300000.0
2008-03-07 07:34:00,2.0547,2.05495,2.0547,2.0548,104800000.0
2008-03-07 07:35:00,2.0548,2.055,2.0542,2.05435,382100000.0
2008-03-07 07:36:00,2.05435,2.05475,2.05425,2.05455,461500000.0
2008-03-07 07:37:00,2.05455,2.0546,2.0544,2.0546,217500000.0
2008-03-07 07:38:00,2.0546,2.0546,2.0542,2.05425,608800000.0
2008-03-07 07:39:00,2.05425,2.0547,2.05425,2.05455,531600000.0
2008-03-07 07:40:00,2.05455,2.05455,2.05435,2.0545,600800000.0
2008-03-07 07:41:00,2.0545,2.0548,2.0545,2.0548,432200000.0
2008-03-07 07:42:00,2.0548,2.055,2.05465,2.05485,235600000.0
2008-03-07 07:43:00,2.05485,2.0552,2.05485,2.055,209700000.0
2008-03-07 07:44:00,2.055,2.05515,2.055,2.05505,180700000.0
2008-03-07 07:45:00,2.05505,2.05535,2.05495,2.055,219700000.0
2008-03-07 07:46:00,2.055,2.0554,2.055,2.0551,143000000.0
2008-03-07 07:47:00,2.0551,2.05535,2.0551,2.0551,123500000.0
2008-03-07 07:48:00,2.0551,2.0554,2.05505,2.0554,189500000.0
2008-03-07 07:49:00,2.0554,2.0555,2.0554,2.05545,177300000.0
2008-03-07 07:50:00,2.05545,2.0558,2.05545,2.05575,175200000.0
2008-03-07 07:51:00,2.05575,2.0559,2.05565,2.0559,171500000.0
2008-03-07 07:52:00,2.0559,2.05625,2.0559,2.05605,251100000.0
2008-03-07 07:53:00,2.05605,2.05605,2.05585,2.056,182000000.0
2008-03-07 07:54:00,2.056,2.05615,2.05575,2.05575,385500000.0
2008-03-07 07:55:00,2.0556,2.0562,2.0551,2.0559,192900000.0
2008-03-07 07:56:00,2.0559,2.05615,2.0557,2.0559,360500000.0
2008-03-07 07:57:00,2.0559,2.05615,2.0559,2.056,185900000.0
2008-03-07 07:58:00,2.056,2.056,2.05495,2.0556,580400000.0
2008-03-07 07:59:00,2.0556,2.05595,2.0554,2.05575,508100000.0
2008-03-07 08:00:00,2.0558,2.0558,2.0552,2.0553,512800000.0
2008-03-07 08:01:00,2.0553,2.05565,2.05505,2.05535,472900000.0
2008-03-07 08:02:00,2.05535,2.05575,2.0553,2.0554,516000000.0
2008-03-07 08:03:00,2.0554,2.05565,2.0552,2.05565,457600000.0
2008-03-07 08:04:00,2.05565,2.0558,2.0556,2.0558,502200000.0
2008-03-07 08:05:00,2.05565,2.0561,2.0556,2.0557,222000000.0
2008-03-07 08:06:00,2.0557,2.0557,2.0557,2.0557,397000000.0
2008-03-07 08:07:00,2.0557,2.0561,2.0557,2.0559,336100000.0
2008-03-07 08:08:00,2.0559,2.0562,2.0558,2.0561,481700000.0
2008-03-07 08:09:00,2.0561,2.0562,2.0558,2.0558,404600000.0
2008-03-07 08:10:00,2.0557,2.0561,2.0553,2.0556,450000000.0
2008-03-07 08:11:00,2.05565,2.0561,2.0556,2.0559,246200000.0
2008-03-07 08:12:00,2.0559,2.0559,2.0556,2.0556,276900000.0
2008-03-07 08:13:00,2.0556,2.0558,2.055,2.0553,459000000.0
2008-03-07 08:14:00,2.0553,2.0556,2.0548,2.0553,514600000.0
2008-03-07 08:15:00,2.0553,2.0554,2.05465,2.055,546900000.0
2008-03-07 08:16:00,2.055,2.0554,2.0546,2.0547,517600000.0
2008-03-07 08:17:00,2.05475,2.05555,2.0547,2.05535,476600000.0
2008-03-07 08:18:00,2.05535,2.05545,2.05495,2.0554,432900000.0
2008-03-07 08:19:00,2.0554,2.0554,2.0551,2.0551,137300000.0
2008-03-07 08:20:00,2.0551,2.05525,2.05485,2.05515,559500000.0
2008-03-07 08:21:00,2.05515,2.05515,2.055,2.0551,539800000.0
2008-03-07 08:22:00,2.0551,2.0555,2.05495,2.05495,439900000.0
2008-03-07 08:23:00,2.05495,2.05505,2.0547,2.05485,439000000.0
2008-03-07 08:24:00,2.05485,2.05515,2.05475,2.0551,526700000.0
2008-03-07 08:25:00,2.0551,2.0554,2.05495,2.0554,475900000.0
2008-03-07 08:26:00,2.0554,2.05575,2.05535,2.05575,248200000.0
2008-03-07 08:27:00,2.05575,2.0561,2.05565,2.056,61300000.0
2008-03-07 08:28:00,2.056,2.05605,2.0559,2.056,74000000.0
2008-03-07 08:29:00,2.056,2.0561,2.056,2.056,402900000.0
2008-03-07 08:30:00,2.056,2.0561,2.0557,2.0558,264000000.0
2008-03-07 08:31:00,2.0558,2.05585,2.0557,2.05585,521400000.0
2008-03-07 08:32:00,2.05585,2.056,2.05585,2.05585,468400000.0
2008-03-07 08:33:00,2.05585,2.05685,2.05585,2.0563,552200000.0
2008-03-07 08:34:00,2.0563,2.0567,2.0563,2.0567,76200000.0
2008-03-07 08:35:00,2.0567,2.05705,2.0566,2.05695,49400000.0
2008-03-07 08:36:00,2.05695,2.0572,2.05675,2.0571,109600000.0
2008-03-07 08:37:00,2.0571,2.05745,2.0571,2.0574,64600000.0
2008-03-07 08:38:00,2.0574,2.0578,2.0571,2.05735,54700000.0
2008-03-07 08:39:00,2.05735,2.058,2.05695,2.0574,119200000.0
2008-03-07 08:40:00,2.0574,2.058,2.0572,2.05785,84000000.0
2008-03-07 08:41:00,2.05785,2.05845,2.0578,2.05845,44800000.0
2008-03-07 08:42:00,2.05845,2.05895,2.05845,2.05845,82100000.0
2008-03-07 08:43:00,2.05845,2.05945,2.05845,2.05945,151000000.0
2008-03-07 08:44:00,2.05945,2.06055,2.05925,2.06025,126800000.0
2008-03-07 08:45:00,2.0604,2.0613,2.06015,2.0613,166800000.0
2008-03-07 08:46:00,2.0613,2.06155,2.06065,2.06115,246900000.0
2008-03-07 08:47:00,2.06115,2.0612,2.0599,2.0599,70900000.0
2008-03-07 08:48:00,2.0599,2.0603,2.0599,2.06005,242700000.0
2008-03-07 08:49:00,2.0602,2.0603,2.0598,2.0598,255000000.0
2008-03-07 08:50:00,2.0598,2.0598,2.05905,2.0592,200300000.0
2008-03-07 08:51:00,2.0592,2.05965,2.0592,2.05935,254500000.0
2008-03-07 08:52:00,2.05935,2.05955,2.059,2.0593,277300000.0
2008-03-07 08:53:00,2.0593,2.0605,2.0593,2.0598,194000000.0
2008-03-07 08:54:00,2.0598,2.0604,2.05835,2.05835,226700000.0
2008-03-07 08:55:00,2.05835,2.05865,2.05815,2.05825,403600000.0
2008-03-07 08:56:00,2.05825,2.05835,2.05745,2.0582,281400000.0
2008-03-07 08:57:00,2.05825,2.05825,2.05665,2.0571,274500000.0
2008-03-07 08:58:00,2.0571,2.05715,2.0563,2.05665,302200000.0
2008-03-07 08:59:00,2.05665,2.0575,2.05665,2.0574,286000000.0
2008-03-07 09:00:00,2.0574,2.0574,2.05725,2.05725,97412500.0
2008-03-07 09:01:00,2.05725,2.0579,2.05725,2.05785,73550000.0
2008-03-07 09:02:00,2.05785,2.0582,2.05785,2.0582,27200000.0
2008-03-07 09:03:00,2.0582,2.0588,2.05805,2.05875,44825000.0
2008-03-07 09:04:00,2.05875,2.05875,2.05785,2.0584,65400000.0
2008-03-07 09:05:00,2.05825,2.05845,2.05805,2.0584,80100000.0
2008-03-07 09:06:00,2.0584,2.05865,2.0582,2.05865,68900000.0
2008-03-07 09:07:00,2.05865,2.05905,2.0585,2.05885,60700000.0
2008-03-07 09:08:00,2.05885,2.0591,2.0583,2.059,59900000.0
2008-03-07 09:09:00,2.059,2.059,2.05845,2.05885,88600000.0
2008-03-07 09:10:00,2.05885,2.05955,2.0587,2.0588,248900000.0
2008-03-07 09:11:00,2.0588,2.0596,2.05875,2.0596,110300000.0
2008-03-07 09:12:00,2.0594,2.05985,2.0591,2.0596,81300000.0
2008-03-07 09:13:00,2.0596,2.06,2.05935,2.05955,62200000.0
2008-03-07 09:14:00,2.0596,2.0596,2.05855,2.05945,103600000.0
2008-03-07 09:15:00,2.05945,2.05945,2.05885,2.0593,238400000.0
2008-03-07 09:16:00,2.0593,2.0594,2.05905,2.05935,71000000.0
2008-03-07 09:17:00,2.05935,2.05965,2.0588,2.0589,112800000.0
2008-03-07 09:18:00,2.0589,2.0592,2.0587,2.05885,103800000.0
2008-03-07 09:19:00,2.0588,2.05915,2.0585,2.0591,63200000.0
2008-03-07 09:20:00,2.0591,2.0591,2.0586,2.0586,77200000.0
2008-03-07 09:21:00,2.0586,2.0598,2.0585,2.0594,53900000.0
2008-03-07 09:22:00,2.0594,2.0596,2.0588,2.05935,76500000.0
2008-03-07 09:23:00,2.05935,2.0597,2.0589,2.0595,79700000.0
2008-03-07 09:24:00,2.0595,2.05965,2.05885,2.0589,136600000.0
2008-03-07 09:25:00,2.0589,2.05925,2.05875,2.059,135300000.0
2008-03-07 09:26:00,2.059,2.05975,2.059,2.05905,100500000.0
2008-03-07 09:27:00,2.05905,2.05915,2.05885,2.05895,157800000.0
2008-03-07 09:28:00,2.05895,2.0594,2.0585,2.05915,79100000.0
2008-03-07 09:29:00,2.05915,2.05925,2.0586,2.0587,144200000.0
2008-03-07 09:30:00,2.0588,2.0593,2.05875,2.05925,146900000.0
2008-03-07 09:31:00,2.05925,2.0595,2.05905,2.05915,190500000.0
2008-03-07 09:32:00,2.0592,2.05935,2.0589,2.0592,430900000.0
2008-03-07 09:33:00,2.0592,2.0599,2.05915,2.0599,241700000.0
2008-03-07 09:34:00,2.0599,2.0603,2.0595,2.0595,161200000.0
2008-03-07 09:35:00,2.0595,2.06005,2.0595,2.06005,135300000.0
2008-03-07 09:36:00,2.06005,2.06095,2.06005,2.0609,384600000.0
2008-03-07 09:37:00,2.0609,2.0611,2.0607,2.06105,421100000.0
2008-03-07 09:38:00,2.0611,2.0614,2.06095,2.06135,204400000.0
2008-03-07 09:39:00,2.06135,2.062,2.06115,2.06115,262000000.0
2008-03-07 09:40:00,2.0611,2.06115,2.06085,2.06085,241800000.0
2008-03-07 09:41:00,2.06085,2.06115,2.0605,2.0609,306900000.0
2008-03-07 09:42:00,2.0609,2.0612,2.0608,2.06105,180200000.0
2008-03-07 09:43:00,2.06105,2.06125,2.0607,2.06105,105800000.0
2008-03-07 09:44:00,2.06105,2.06115,2.0608,2.06105,174900000.0
2008-03-07 09:45:00,2.06105,2.0615,2.06105,2.0611,95200000.0
2008-03-07 09:46:00,2.0611,2.0614,2.0611,2.0613,115500000.0
2008-03-07 09:47:00,2.06135,2.0619,2.0609,2.06185,140000000.0
2008-03-07 09:48:00,2.06185,2.06195,2.06145,2.0615,119000000.0
2008-03-07 09:49:00,2.06155,2.06195,2.061,2.0612,173100000.0
2008-03-07 09:50:00,2.0612,2.0613,2.06055,2.0607,102800000.0
2008-03-07 09:51:00,2.0607,2.0607,2.05955,2.05955,98700000.0
2008-03-07 09:52:00,2.05955,2.0599,2.0592,2.0597,94800000.0
2008-03-07 09:53:00,2.0597,2.0602,2.0594,2.0599,126800000.0
2008-03-07 09:54:00,2.0599,2.0602,2.0598,2.0599,52700000.0
2008-03-07 09:55:00,2.0599,2.0599,2.0594,2.0596,128600000.0
2008-03-07 09:56:00,2.0596,2.0604,2.0595,2.0602,56600000.0
2008-03-07 09:57:00,2.0602,2.0602,2.05995,2.05995,46800000.0
2008-03-07 09:58:00,2.06,2.0606,2.05975,2.0601,93700000.0
2008-03-07 09:59:00,2.0601,2.06085,2.0601,2.06025,301800000.0
2008-03-07 10:00:00,2.06025,2.0604,2.05975,2.06,318800000.0
2008-03-07 10:01:00,2.05995,2.0603,2.05975,2.05995,198900000.0
2008-03-07 10:02:00,2.05995,2.06025,2.0597,2.0597,101100000.0
2008-03-07 10:03:00,2.0597,2.0597,2.059,2.059,81400000.0
2008-03-07 10:04:00,2.059,2.059,2.05795,2.0581,179000000.0
2008-03-07 10:05:00,2.0581,2.0586,2.0581,2.0582,77300000.0
2008-03-07 10:06:00,2.05825,2.05875,2.05825,2.0585,140100000.0
2008-03-07 10:07:00,2.0585,2.0586,2.058,2.05815,176100000.0
2008-03-07 10:08:00,2.05815,2.0582,2.0578,2.05795,189600000.0
2008-03-07 10:09:00,2.05795,2.05835,2.0578,2.05785,190700000.0
2008-03-07 10:10:00,2.0578,2.0579,2.0577,2.0577,163700000.0
2008-03-07 10:11:00,2.0577,2.05825,2.05765,2.05825,157700000.0
2008-03-07 10:12:00,2.05825,2.0589,2.0582,2.0589,97200000.0
2008-03-07 10:13:00,2.0589,2.05915,2.05865,2.05895,169500000.0
2008-03-07 10:14:00,2.05895,2.05925,2.05885,2.0592,161700000.0
2008-03-07 10:15:00,2.0592,2.0598,2.0592,2.0597,243000000.0
2008-03-07 10:16:00,2.0597,2.0598,2.0595,2.05965,154600000.0
2008-03-07 10:17:00,2.05965,2.0598,2.05945,2.05965,201800000.0
2008-03-07 10:18:00,2.05955,2.06035,2.0594,2.05975,131700000.0
2008-03-07 10:19:00,2.0597,2.0603,2.0594,2.06005,209600000.0
2008-03-07 10:20:00,2.06005,2.06015,2.0597,2.05975,110300000.0
2008-03-07 10:21:00,2.05975,2.0598,2.0592,2.0597,126400000.0
2008-03-07 10:22:00,2.0597,2.0599,2.0588,2.059,86100000.0
2008-03-07 10:23:00,2.059,2.0592,2.0588,2.059,102300000.0
2008-03-07 10:24:00,2.059,2.05945,2.059,2.0592,107600000.0
2008-03-07 10:25:00,2.0592,2.05935,2.05875,2.059,159900000.0
2008-03-07 10:26:00,2.0589,2.0593,2.0589,2.0591,113700000.0
2008-03-07 10:27:00,2.0591,2.0592,2.0589,2.05905,149900000.0
2008-03-07 10:28:00,2.05905,2.0591,2.05845,2.0586,93000000.0
2008-03-07 10:29:00,2.05855,2.0592,2.05845,2.0589,87800000.0
2008-03-07 10:30:00,2.0589,2.0593,2.0588,2.0593,149900000.0
2008-03-07 10:31:00,2.05925,2.05935,2.059,2.059,219800000.0
2008-03-07 10:32:00,2.059,2.059,2.05845,2.05855,155000000.0
2008-03-07 10:33:00,2.05855,2.05855,2.0578,2.05785,143900000.0
2008-03-07 10:34:00,2.0578,2.0581,2.057,2.0574,130200000.0
2008-03-07 10:35:00,2.0574,2.0574,2.05655,2.0571,102400000.0
2008-03-07 10:36:00,2.05685,2.0569,2.05645,2.0565,241900000.0
2008-03-07 10:37:00,2.0565,2.0568,2.056,2.05625,175700000.0
2008-03-07 10:38:00,2.05625,2.0566,2.05605,2.05655,142400000.0
2008-03-07 10:39:00,2.05655,2.0566,2.0561,2.0562,186400000.0
2008-03-07 10:40:00,2.0562,2.05645,2.05605,2.05645,220100000.0
2008-03-07 10:41:00,2.05645,2.0566,2.0562,2.0562,144300000.0
2008-03-07 10:42:00,2.0562,2.0562,2.056,2.056,156000000.0
2008-03-07 10:43:00,2.056,2.0562,2.05575,2.05605,156800000.0
2008-03-07 10:44:00,2.05605,2.0566,2.056,2.0565,310500000.0
2008-03-07 10:45:00,2.0565,2.0568,2.0559,2.0564,188400000.0
2008-03-07 10:46:00,2.0564,2.0566,2.0559,2.056,129200000.0
2008-03-07 10:47:00,2.05595,2.0563,2.05565,2.0563,145000000.0
2008-03-07 10:48:00,2.0565,2.0566,2.0561,2.0565,205800000.0
2008-03-07 10:49:00,2.0565,2.0568,2.0562,2.05655,220000000.0
2008-03-07 10:50:00,2.05655,2.0566,2.0561,2.0563,149100000.0
2008-03-07 10:51:00,2.0563,2.0563,2.05565,2.056,100900000.0
2008-03-07 10:52:00,2.056,2.05625,2.0557,2.0557,141600000.0
2008-03-07 10:53:00,2.0557,2.0558,2.0553,2.0555,201600000.0
2008-03-07 10:54:00,2.0555,2.05625,2.0553,2.05615,135100000.0
2008-03-07 10:55:00,2.0561,2.05645,2.05595,2.056,86300000.0
2008-03-07 10:56:00,2.056,2.0565,2.0558,2.05635,49900000.0
2008-03-07 10:57:00,2.05635,2.05635,2.0559,2.0559,61800000.0
2008-03-07 10:58:00,2.0559,2.05595,2.0553,2.05545,135000000.0
2008-03-07 10:59:00,2.05545,2.05575,2.0552,2.0553,239400000.0
2008-03-07 11:00:00,2.0554,2.056,2.055,2.0559,102600000.0
2008-03-07 11:01:00,2.0559,2.0559,2.05545,2.05545,96400000.0
2008-03-07 11:02:00,2.05545,2.05575,2.05525,2.05575,146300000.0
2008-03-07 11:03:00,2.05575,2.05625,2.05555,2.05625,230900000.0
2008-03-07 11:04:00,2.05625,2.0565,2.05595,2.0561,178000000.0
2008-03-07 11:05:00,2.0561,2.05655,2.05585,2.0559,168700000.0
2008-03-07 11:06:00,2.0559,2.0561,2.05585,2.0561,63400000.0
2008-03-07 11:07:00,2.0561,2.0568,2.056,2.0567,56200000.0
2008-03-07 11:08:00,2.0567,2.0569,2.05635,2.05645,121000000.0
2008-03-07 11:09:00,2.05635,2.0564,2.05605,2.05605,71400000.0
2008-03-07 11:10:00,2.05605,2.05605,2.05555,2.056,88800000.0
2008-03-07 11:11:00,2.056,2.056,2.0556,2.0556,235700000.0
2008-03-07 11:12:00,2.0556,2.0556,2.0539,2.0542,179000000.0
2008-03-07 11:13:00,2.0542,2.0542,2.053,2.053,124200000.0
2008-03-07 11:14:00,2.053,2.053,2.0516,2.0517,142400000.0
2008-03-07 11:15:00,2.0517,2.0523,2.0517,2.05195,102200000.0
2008-03-07 11:16:00,2.05195,2.05265,2.05195,2.0525,68400000.0
2008-03-07 11:17:00,2.0525,2.0528,2.05225,2.0528,163600000.0
2008-03-07 11:18:00,2.05275,2.0529,2.0526,2.05275,143000000.0
2008-03-07 11:19:00,2.05275,2.0534,2.05275,2.0532,118700000.0
2008-03-07 11:20:00,2.0532,2.0535,2.053,2.0535,155300000.0
2008-03-07 11:21:00,2.0535,2.0544,2.05335,2.0536,82700000.0
2008-03-07 11:22:00,2.0536,2.0536,2.0529,2.053,151800000.0
2008-03-07 11:23:00,2.053,2.05365,2.053,2.0535,203300000.0
2008-03-07 11:24:00,2.0535,2.0538,2.0534,2.0536,87900000.0
2008-03-07 11:25:00,2.05355,2.0543,2.05345,2.0539,134700000.0
2008-03-07 11:26:00,2.0539,2.0547,2.0538,2.05435,201000000.0
2008-03-07 11:27:00,2.05435,2.05455,2.05375,2.05455,192800000.0
2008-03-07 11:28:00,2.05455,2.05455,2.0537,2.0537,91700000.0
2008-03-07 11:29:00,2.0537,2.0538,2.0528,2.0532,246100000.0
2008-03-07 11:30:00,2.0532,2.0536,2.05295,2.0535,182600000.0
2008-03-07 11:31:00,2.05355,2.0548,2.053,2.05475,159800000.0
2008-03-07 11:32:00,2.05465,2.05465,2.0535,2.05395,205000000.0
2008-03-07 11:33:00,2.05395,2.05445,2.0535,2.0544,204300000.0
2008-03-07 11:34:00,2.0544,2.0546,2.05345,2.05415,129300000.0
2008-03-07 11:35:00,2.05415,2.0545,2.0541,2.0541,172200000.0
2008-03-07 11:36:00,2.0541,2.0547,2.054,2.0543,96700000.0
2008-03-07 11:37:00,2.0543,2.0546,2.0539,2.0542,53700000.0
2008-03-07 11:38:00,2.0542,2.0548,2.0541,2.05455,56900000.0
2008-03-07 11:39:00,2.05455,2.05555,2.05455,2.05555,55100000.0
2008-03-07 11:40:00,2.05555,2.0556,2.055,2.05505,56700000.0
2008-03-07 11:41:00,2.05505,2.05535,2.0539,2.0551,134000000.0
2008-03-07 11:42:00,2.0551,2.0555,2.0551,2.05545,110100000.0
2008-03-07 11:43:00,2.05535,2.05675,2.0553,2.05635,99300000.0
2008-03-07 11:44:00,2.05635,2.0569,2.0561,2.05615,51300000.0
2008-03-07 11:45:00,2.05615,2.0569,2.05615,2.05665,46300000.0
2008-03-07 11:46:00,2.0567,2.05735,2.05665,2.0573,84000000.0
2008-03-07 11:47:00,2.0572,2.05725,2.05605,2.05635,49400000.0
2008-03-07 11:48:00,2.0563,2.0564,2.0558,2.05595,48100000.0
2008-03-07 11:49:00,2.05595,2.05605,2.05535,2.0557,194500000.0
2008-03-07 11:50:00,2.0557,2.05585,2.0556,2.05565,69300000.0
2008-03-07 11:51:00,2.05565,2.0558,2.0554,2.0554,90700000.0
2008-03-07 11:52:00,2.0554,2.0555,2.0549,2.0551,120600000.0
2008-03-07 11:53:00,2.0551,2.05535,2.05495,2.0552,150900000.0
2008-03-07 11:54:00,2.0552,2.0553,2.0549,2.0549,181700000.0
2008-03-07 11:55:00,2.0549,2.05495,2.0548,2.05495,198600000.0
2008-03-07 11:56:00,2.05495,2.05495,2.0547,2.0549,117000000.0
2008-03-07 11:57:00,2.0549,2.05505,2.05475,2.0548,187700000.0
2008-03-07 11:58:00,2.0548,2.0548,2.0545,2.05465,329100000.0
2008-03-07 11:59:00,2.05465,2.0548,2.05425,2.05425,148400000.0
2008-03-07 12:00:00,2.05425,2.0545,2.05425,2.0543,84200000.0
2008-03-07 12:01:00,2.0543,2.0547,2.0543,2.05455,123300000.0
2008-03-07 12:02:00,2.05455,2.05455,2.05415,2.05445,170600000.0
2008-03-07 12:03:00,2.05445,2.0547,2.05435,2.05445,385900000.0
2008-03-07 12:04:00,2.05445,2.0545,2.0541,2.0544,387100000.0
2008-03-07 12:05:00,2.0544,2.0544,2.054,2.05415,188200000.0
2008-03-07 12:06:00,2.05415,2.0544,2.05405,2.05415,196200000.0
2008-03-07 12:07:00,2.0542,2.0549,2.05415,2.0544,139400000.0
2008-03-07 12:08:00,2.0544,2.0546,2.054,2.054,61300000.0
2008-03-07 12:09:00,2.05405,2.0541,2.0539,2.0539,76400000.0
2008-03-07 12:10:00,2.0539,2.05455,2.05375,2.0545,123700000.0
2008-03-07 12:11:00,2.0545,2.0563,2.0545,2.0562,92600000.0
2008-03-07 12:12:00,2.0562,2.0562,2.0553,2.0553,68200000.0
2008-03-07 12:13:00,2.0553,2.0554,2.055,2.0551,245300000.0
2008-03-07 12:14:00,2.0551,2.05515,2.0549,2.0551,100000000.0
2008-03-07 12:15:00,2.0551,2.0556,2.0551,2.0555,121800000.0
2008-03-07 12:16:00,2.0555,2.0556,2.05515,2.0554,303100000.0
2008-03-07 12:17:00,2.0554,2.0555,2.05515,2.05525,212500000.0
2008-03-07 12:18:00,2.05525,2.0555,2.05525,2.0553,220300000.0
2008-03-07 12:19:00,2.0553,2.0555,2.0553,2.0553,177000000.0
2008-03-07 12:20:00,2.0553,2.05535,2.0548,2.05525,203300000.0
2008-03-07 12:21:00,2.05525,2.05525,2.05475,2.055,190600000.0
2008-03-07 12:22:00,2.05505,2.05525,2.05485,2.05515,136800000.0
2008-03-07 12:23:00,2.05515,2.0553,2.05475,2.0551,179500000.0
2008-03-07 12:24:00,2.0551,2.0553,2.05495,2.0552,165600000.0
2008-03-07 12:25:00,2.0552,2.0554,2.0547,2.0547,130100000.0
2008-03-07 12:26:00,2.0547,2.0548,2.05415,2.05425,167700000.0
2008-03-07 12:27:00,2.05425,2.0547,2.0542,2.0545,105500000.0
2008-03-07 12:28:00,2.0545,2.0545,2.0539,2.0541,60400000.0
2008-03-07 12:29:00,2.0541,2.0547,2.0541,2.0543,116400000.0
2008-03-07 12:30:00,2.05425,2.0545,2.0537,2.05375,143200000.0
2008-03-07 12:31:00,2.05375,2.0544,2.05365,2.0542,147700000.0
2008-03-07 12:32:00,2.0542,2.0546,2.0542,2.05455,103300000.0
2008-03-07 12:33:00,2.05455,2.0549,2.05435,2.0544,97700000.0
2008-03-07 12:34:00,2.0544,2.0549,2.0544,2.0545,153400000.0
2008-03-07 12:35:00,2.0545,2.0551,2.05435,2.0551,108200000.0
2008-03-07 12:36:00,2.0551,2.0556,2.0551,2.0552,229800000.0
2008-03-07 12:37:00,2.0552,2.05535,2.0546,2.0546,164200000.0
2008-03-07 12:38:00,2.0545,2.05495,2.0545,2.0548,106200000.0
2008-03-07 12:39:00,2.0548,2.0548,2.0541,2.05415,183300000.0
2008-03-07 12:40:00,2.0541,2.0543,2.0539,2.0543,88700000.0
2008-03-07 12:41:00,2.0543,2.0544,2.0538,2.0539,68400000.0
2008-03-07 12:42:00,2.0539,2.054,2.05365,2.05395,57300000.0
2008-03-07 12:43:00,2.05395,2.05395,2.05365,2.0538,89800000.0
2008-03-07 12:44:00,2.0538,2.0538,2.05345,2.0535,129000000.0
2008-03-07 12:45:00,2.0535,2.05455,2.0535,2.0545,48400000.0
2008-03-07 12:46:00,2.0545,2.0545,2.0542,2.0543,52500000.0
2008-03-07 12:47:00,2.0543,2.0545,2.0541,2.0542,53000000.0
2008-03-07 12:48:00,2.0543,2.05435,2.05405,2.05405,55900000.0
2008-03-07 12:49:00,2.05405,2.0546,2.05405,2.05435,56700000.0
2008-03-07 12:50:00,2.05435,2.05465,2.0543,2.05435,90900000.0
2008-03-07 12:51:00,2.05435,2.05445,2.0534,2.0534,89400000.0
2008-03-07 12:52:00,2.0533,2.0537,2.05325,2.0534,266800000.0
2008-03-07 12:53:00,2.05325,2.05335,2.05275,2.0529,224700000.0
2008-03-07 12:54:00,2.0529,2.0531,2.0527,2.05275,117800000.0
2008-03-07 12:55:00,2.05275,2.0529,2.0524,2.0525,99100000.0
2008-03-07 12:56:00,2.0525,2.0528,2.0525,2.0528,171900000.0
2008-03-07 12:57:00,2.0528,2.0528,2.05255,2.0527,170500000.0
2008-03-07 12:58:00,2.0527,2.0533,2.0527,2.05305,133900000.0
2008-03-07 12:59:00,2.05305,2.05305,2.05225,2.05245,132900000.0
2008-03-07 13:00:00,2.05245,2.0526,2.0522,2.05245,167200000.0
2008-03-07 13:01:00,2.05245,2.05245,2.0518,2.0518,97800000.0
2008-03-07 13:02:00,2.0518,2.0518,2.05135,2.0516,157100000.0
2008-03-07 13:03:00,2.0516,2.0517,2.05055,2.0509,177200000.0
2008-03-07 13:04:00,2.0509,2.05145,2.0509,2.05115,159800000.0
2008-03-07 13:05:00,2.05125,2.0516,2.05095,2.05155,165400000.0
2008-03-07 13:06:00,2.05155,2.0518,2.0515,2.0517,119200000.0
2008-03-07 13:07:00,2.0517,2.0517,2.0514,2.0515,108400000.0
2008-03-07 13:08:00,2.0515,2.0517,2.0513,2.0515,161700000.0
2008-03-07 13:09:00,2.0515,2.0516,2.05135,2.05145,109800000.0
2008-03-07 13:10:00,2.05145,2.0516,2.0514,2.0516,66300000.0
2008-03-07 13:11:00,2.0516,2.0521,2.0514,2.0521,73000000.0
2008-03-07 13:12:00,2.052,2.0522,2.0518,2.052,138600000.0
2008-03-07 13:13:00,2.052,2.0521,2.0518,2.05185,93500000.0
2008-03-07 13:14:00,2.05185,2.0519,2.05175,2.05185,240400000.0
2008-03-07 13:15:00,2.05185,2.05185,2.0516,2.0516,76600000.0
2008-03-07 13:16:00,2.05165,2.0522,2.05165,2.0522,51700000.0
2008-03-07 13:17:00,2.0522,2.05235,2.052,2.0522,80500000.0
2008-03-07 13:18:00,2.0522,2.0525,2.0521,2.05245,92300000.0
2008-03-07 13:19:00,2.05245,2.05295,2.0524,2.05275,204500000.0
2008-03-07 13:20:00,2.05275,2.053,2.0526,2.0527,159600000.0
2008-03-07 13:21:00,2.0527,2.0528,2.0524,2.0527,97200000.0
2008-03-07 13:22:00,2.05275,2.05345,2.0522,2.05345,135500000.0
2008-03-07 13:23:00,2.05345,2.05365,2.0531,2.05315,60800000.0
2008-03-07 13:24:00,2.05315,2.0534,2.05285,2.053,66300000.0
2008-03-07 13:25:00,2.053,2.0531,2.05295,2.05305,51900000.0
2008-03-07 13:26:00,2.05315,2.0532,2.0526,2.0527,125900000.0
2008-03-07 13:27:00,2.0527,2.0528,2.05245,2.0528,108300000.0
2008-03-07 13:28:00,2.0528,2.05285,2.0517,2.0521,185400000.0
2008-03-07 13:29:00,2.0521,2.0524,2.052,2.0524,166000000.0
2008-03-07 13:30:00,2.0524,2.05295,2.05235,2.05285,130600000.0
2008-03-07 13:31:00,2.05285,2.054,2.05285,2.0538,135900000.0
2008-03-07 13:32:00,2.0538,2.0539,2.0537,2.0537,60500000.0
2008-03-07 13:33:00,2.0537,2.0544,2.05335,2.0544,64900000.0
2008-03-07 13:34:00,2.0544,2.0545,2.0541,2.0545,95000000.0
2008-03-07 13:35:00,2.0545,2.0547,2.0543,2.0546,50200000.0
2008-03-07 13:36:00,2.0546,2.0547,2.0543,2.0543,64400000.0
2008-03-07 13:37:00,2.0543,2.0545,2.0542,2.05435,62000000.0
2008-03-07 13:38:00,2.05435,2.0545,2.0543,2.0543,66200000.0
2008-03-07 13:39:00,2.0543,2.05435,2.05385,2.05385,143500000.0
2008-03-07 13:40:00,2.05385,2.05395,2.0537,2.0537,101400000.0
2008-03-07 13:41:00,2.0537,2.054,2.05355,2.05385,121900000.0
2008-03-07 13:42:00,2.05385,2.0539,2.0534,2.05355,97200000.0
2008-03-07 13:43:00,2.0535,2.054,2.05345,2.0537,75600000.0
2008-03-07 13:44:00,2.0537,2.0543,2.05355,2.054,119900000.0
2008-03-07 13:45:00,2.054,2.054,2.05285,2.05315,121000000.0
2008-03-07 13:46:00,2.05315,2.0535,2.0531,2.0532,113500000.0
2008-03-07 13:47:00,2.0532,2.0532,2.05295,2.053,64500000.0
2008-03-07 13:48:00,2.053,2.05335,2.053,2.05335,88000000.0
2008-03-07 13:49:00,2.05335,2.05335,2.053,2.0533,157800000.0
2008-03-07 13:50:00,2.0533,2.0536,2.0533,2.05345,71900000.0
2008-03-07 13:51:00,2.05345,2.05345,2.0531,2.0532,103100000.0
2008-03-07 13:52:00,2.0532,2.0532,2.0529,2.0531,105300000.0
2008-03-07 13:53:00,2.0531,2.0531,2.05245,2.05265,155200000.0
2008-03-07 13:54:00,2.05275,2.053,2.05245,2.05295,156300000.0
2008-03-07 13:55:00,2.05295,2.05315,2.05285,2.053,165300000.0
2008-03-07 13:56:00,2.053,2.05325,2.053,2.05315,128900000.0
2008-03-07 13:57:00,2.05315,2.05345,2.0531,2.05315,144800000.0
2008-03-07 13:58:00,2.05315,2.05315,2.0527,2.05295,164200000.0
2008-03-07 13:59:00,2.05295,2.05395,2.0528,2.05395,205300000.0
2008-03-07 14:00:00,2.0539,2.0543,2.05365,2.0541,137000000.0
2008-03-07 14:01:00,2.0541,2.0553,2.05405,2.05475,74100000.0
2008-03-07 14:02:00,2.05475,2.05495,2.05465,2.05465,154000000.0
2008-03-07 14:03:00,2.05465,2.05465,2.05415,2.0542,86200000.0
2008-03-07 14:04:00,2.0542,2.0548,2.0542,2.0547,88300000.0
2008-03-07 14:05:00,2.0547,2.0551,2.0546,2.05495,95700000.0
2008-03-07 14:06:00,2.05495,2.0556,2.05495,2.0553,61200000.0
2008-03-07 14:07:00,2.0553,2.0558,2.05505,2.0558,88200000.0
2008-03-07 14:08:00,2.0558,2.0559,2.0556,2.0558,165200000.0
2008-03-07 14:09:00,2.0558,2.0561,2.0558,2.0559,242200000.0
2008-03-07 14:10:00,2.0559,2.0559,2.05545,2.0556,195600000.0
2008-03-07 14:11:00,2.0556,2.05605,2.0556,2.056,75300000.0
2008-03-07 14:12:00,2.056,2.0563,2.056,2.05615,194600000.0
2008-03-07 14:13:00,2.05615,2.0562,2.05595,2.0561,239800000.0
2008-03-07 14:14:00,2.0561,2.0566,2.0561,2.0566,297700000.0
2008-03-07 14:15:00,2.0566,2.0566,2.05615,2.0562,383700000.0
2008-03-07 14:16:00,2.0562,2.0562,2.0555,2.05575,391200000.0
2008-03-07 14:17:00,2.05575,2.05585,2.0555,2.0556,148100000.0
2008-03-07 14:18:00,2.0556,2.0556,2.0551,2.0551,196600000.0
2008-03-07 14:19:00,2.0551,2.0553,2.0548,2.05495,227200000.0
2008-03-07 14:20:00,2.05495,2.05505,2.05405,2.0543,289300000.0
2008-03-07 14:21:00,2.0543,2.0544,2.054,2.054,237400000.0
2008-03-07 14:22:00,2.0541,2.0542,2.05365,2.05375,337900000.0
2008-03-07 14:23:00,2.05375,2.05415,2.05365,2.05415,355400000.0
2008-03-07 14:24:00,2.05415,2.0542,2.05315,2.05315,484500000.0
2008-03-07 14:25:00,2.05315,2.05335,2.05295,2.053,193800000.0
2008-03-07 14:26:00,2.053,2.0534,2.0529,2.0531,170300000.0
2008-03-07 14:27:00,2.0531,2.0536,2.05165,2.0527,220900000.0
2008-03-07 14:28:00,2.0527,2.05295,2.05135,2.05195,237600000.0
2008-03-07 14:29:00,2.05195,2.0522,2.05135,2.0522,192900000.0
2008-03-07 14:30:00,2.05225,2.0528,2.0522,2.0526,165900000.0
2008-03-07 14:31:00,2.05255,2.05295,2.0525,2.0528,211800000.0
2008-03-07 14:32:00,2.0528,2.0541,2.0528,2.0541,127400000.0
2008-03-07 14:33:00,2.0541,2.0541,2.0532,2.0532,150600000.0
2008-03-07 14:34:00,2.0532,2.05365,2.05305,2.05365,134100000.0
2008-03-07 14:35:00,2.05385,2.05395,2.0529,2.05305,174400000.0
2008-03-07 14:36:00,2.05305,2.05405,2.053,2.05385,154900000.0
2008-03-07 14:37:00,2.05385,2.05395,2.0534,2.0536,93300000.0
2008-03-07 14:38:00,2.0536,2.054,2.0536,2.0539,60400000.0
2008-03-07 14:39:00,2.0539,2.054,2.05355,2.0538,111300000.0
2008-03-07 14:40:00,2.0538,2.054,2.0536,2.05395,164000000.0
2008-03-07 14:41:00,2.05395,2.0545,2.0538,2.0544,72300000.0
2008-03-07 14:42:00,2.0544,2.05485,2.05425,2.05485,259300000.0
2008-03-07 14:43:00,2.05485,2.055,2.05455,2.05455,235900000.0
2008-03-07 14:44:00,2.05455,2.05465,2.054,2.05405,45400000.0
2008-03-07 14:45:00,2.05505,2.05565,2.055,2.0556,74700000.0
2008-03-07 14:46:00,2.0556,2.05655,2.05545,2.0565,370600000.0
2008-03-07 14:47:00,2.0565,2.0574,2.0565,2.0573,145400000.0
2008-03-07 14:48:00,2.0573,2.0574,2.057,2.05725,174000000.0
2008-03-07 14:49:00,2.05725,2.0574,2.05665,2.0569,132600000.0
2008-03-07 14:50:00,2.0569,2.05755,2.0566,2.0571,188700000.0
2008-03-07 14:51:00,2.05705,2.0575,2.05705,2.05745,135400000.0
2008-03-07 14:52:00,2.05745,2.0581,2.0572,2.0581,104700000.0
2008-03-07 14:53:00,2.0581,2.0581,2.0577,2.0578,77800000.0
2008-03-07 14:54:00,2.0578,2.05815,2.0573,2.0575,164300000.0
2008-03-07 14:55:00,2.0575,2.0579,2.0575,2.0577,88100000.0
2008-03-07 14:56:00,2.0577,2.0579,2.05755,2.0579,134500000.0
2008-03-07 14:57:00,2.0579,2.058,2.0576,2.058,105200000.0
2008-03-07 14:58:00,2.058,2.05845,2.0577,2.0579,194800000.0
2008-03-07 14:59:00,2.0579,2.0583,2.0579,2.0583,94100000.0
2008-03-07 15:00:00,2.0583,2.0585,2.0579,2.05805,73500000.0
2008-03-07 15:01:00,2.0582,2.0583,2.05765,2.058,111000000.0
2008-03-07 15:02:00,2.058,2.0583,2.0568,2.05725,145500000.0
2008-03-07 15:03:00,2.05735,2.058,2.0569,2.058,81000000.0
2008-03-07 15:04:00,2.05795,2.0582,2.0578,2.058,86300000.0
2008-03-07 15:05:00,2.058,2.05835,2.05785,2.0583,144300000.0
2008-03-07 15:06:00,2.0583,2.0584,2.05805,2.0582,182400000.0
2008-03-07 15:07:00,2.0582,2.0588,2.05805,2.0582,92800000.0
2008-03-07 15:08:00,2.0582,2.0582,2.05695,2.0575,104400000.0
2008-03-07 15:09:00,2.0575,2.05785,2.0573,2.05775,73400000.0
2008-03-07 15:10:00,2.05775,2.058,2.05755,2.0578,63300000.0
2008-03-07 15:11:00,2.05785,2.0583,2.05765,2.0582,103100000.0
2008-03-07 15:12:00,2.0582,2.05835,2.0575,2.0576,90500000.0
2008-03-07 15:13:00,2.0576,2.05795,2.0575,2.0578,137600000.0
2008-03-07 15:14:00,2.05785,2.058,2.0574,2.0577,156000000.0
2008-03-07 15:15:00,2.0577,2.0614,2.0574,2.06015,261300000.0
2008-03-07 15:16:00,2.06015,2.06055,2.0592,2.05955,249400000.0
2008-03-07 15:17:00,2.05955,2.06065,2.0594,2.05975,287600000.0
2008-03-07 15:18:00,2.05975,2.06015,2.05875,2.0592,112800000.0
2008-03-07 15:19:00,2.0592,2.0598,2.05845,2.0586,175500000.0
2008-03-07 15:20:00,2.05865,2.05935,2.05855,2.0588,76700000.0
2008-03-07 15:21:00,2.0588,2.0596,2.0586,2.0594,58700000.0
2008-03-07 15:22:00,2.0594,2.0602,2.0593,2.0602,57800000.0
2008-03-07 15:23:00,2.0602,2.0602,2.05915,2.0595,92000000.0
2008-03-07 15:24:00,2.0595,2.0599,2.059,2.0594,75500000.0
2008-03-07 15:25:00,2.05945,2.06,2.0592,2.0593,153100000.0
2008-03-07 15:26:00,2.0593,2.0595,2.05835,2.0586,151100000.0
2008-03-07 15:27:00,2.0586,2.0586,2.0574,2.0577,121800000.0
2008-03-07 15:28:00,2.0576,2.05845,2.0574,2.05745,82800000.0
2008-03-07 15:29:00,2.05735,2.0597,2.05715,2.05825,89900000.0
2008-03-07 15:30:00,2.05855,2.059,2.05145,2.05485,356200000.0
2008-03-07 15:31:00,2.05495,2.0554,2.05255,2.0533,276900000.0
2008-03-07 15:32:00,2.05325,2.0542,2.053,2.054,296500000.0
2008-03-07 15:33:00,2.05385,2.05515,2.0533,2.05515,235700000.0
2008-03-07 15:34:00,2.05515,2.0579,2.05515,2.05755,155200000.0
2008-03-07 15:35:00,2.05755,2.0581,2.05575,2.05575,171300000.0
2008-03-07 15:36:00,2.0558,2.0558,2.05465,2.0548,75800000.0
2008-03-07 15:37:00,2.0548,2.05485,2.0525,2.05295,102100000.0
2008-03-07 15:38:00,2.05295,2.0531,2.0511,2.0513,108800000.0
2008-03-07 15:39:00,2.05125,2.05125,2.04845,2.04845,258200000.0
2008-03-07 15:40:00,2.0485,2.0488,2.04715,2.04845,304100000.0
2008-03-07 15:41:00,2.04845,2.05045,2.04805,2.05005,245900000.0
2008-03-07 15:42:00,2.05015,2.05115,2.0495,2.05115,238800000.0
2008-03-07 15:43:00,2.05115,2.05215,2.05075,2.0521,267200000.0
2008-03-07 15:44:00,2.05215,2.0524,2.05145,2.05195,402100000.0
2008-03-07 15:45:00,2.05195,2.0529,2.0513,2.05275,212800000.0
2008-03-07 15:46:00,2.05275,2.05345,2.05215,2.05265,193100000.0
2008-03-07 15:47:00,2.05275,2.0542,2.05215,2.0541,263800000.0
2008-03-07 15:48:00,2.05395,2.0549,2.0535,2.0548,165000000.0
2008-03-07 15:49:00,2.0548,2.0551,2.0537,2.0542,252800000.0
2008-03-07 15:50:00,2.05415,2.0544,2.05245,2.05255,121700000.0
2008-03-07 15:51:00,2.0525,2.0531,2.0521,2.05225,70000000.0
2008-03-07 15:52:00,2.0522,2.05295,2.052,2.0526,77900000.0
2008-03-07 15:53:00,2.0526,2.05275,2.0521,2.0524,115600000.0
2008-03-07 15:54:00,2.0524,2.0535,2.05235,2.0531,199100000.0
2008-03-07 15:55:00,2.0532,2.0538,2.0528,2.05315,229200000.0
2008-03-07 15:56:00,2.0532,2.054,2.05315,2.05365,292100000.0
2008-03-07 15:57:00,2.05365,2.05375,2.0531,2.05355,207300000.0
2008-03-07 15:58:00,2.05355,2.054,2.05325,2.0536,229400000.0
2008-03-07 15:59:00,2.05355,2.0557,2.05355,2.0557,193500000.0
2008-03-07 16:00:00,2.05565,2.05635,2.0552,2.0557,53700000.0
2008-03-07 16:01:00,2.0557,2.0557,2.05505,2.05535,219400000.0
2008-03-07 16:02:00,2.0553,2.056,2.0552,2.0553,171000000.0
2008-03-07 16:03:00,2.05535,2.0556,2.05505,2.05535,321000000.0
2008-03-07 16:04:00,2.0553,2.0556,2.0543,2.0543,263200000.0
2008-03-07 16:05:00,2.0543,2.05475,2.054,2.0547,210700000.0
2008-03-07 16:06:00,2.0547,2.0551,2.0543,2.05435,126900000.0
2008-03-07 16:07:00,2.05435,2.0545,2.0533,2.05335,332400000.0
2008-03-07 16:08:00,2.05355,2.05415,2.0529,2.05365,282700000.0
2008-03-07 16:09:00,2.05365,2.05415,2.053,2.05325,254800000.0
2008-03-07 16:10:00,2.05325,2.05375,2.05315,2.05365,229600000.0
2008-03-07 16:11:00,2.05365,2.0545,2.05345,2.05445,276700000.0
2008-03-07 16:12:00,2.05425,2.05445,2.05345,2.05405,219800000.0
2008-03-07 16:13:00,2.0543,2.0552,2.0542,2.05485,248900000.0
2008-03-07 16:14:00,2.05485,2.0552,2.0547,2.0552,95200000.0
2008-03-07 16:15:00,2.0552,2.05575,2.0544,2.05575,234900000.0
2008-03-07 16:16:00,2.05585,2.05665,2.0553,2.05545,241600000.0
2008-03-07 16:17:00,2.05545,2.0565,2.05525,2.0562,434800000.0
2008-03-07 16:18:00,2.05625,2.05825,2.0561,2.05785,297400000.0
2008-03-07 16:19:00,2.05785,2.0594,2.05735,2.059,239200000.0
2008-03-07 16:20:00,2.0591,2.0601,2.05855,2.05855,288600000.0
2008-03-07 16:21:00,2.0585,2.05985,2.05835,2.05985,258200000.0
2008-03-07 16:22:00,2.05985,2.0599,2.0592,2.0594,382400000.0
2008-03-07 16:23:00,2.0594,2.0597,2.05885,2.05905,266600000.0
2008-03-07 16:24:00,2.05895,2.05935,2.05855,2.0591,292900000.0
2008-03-07 16:25:00,2.0591,2.05915,2.0587,2.0588,204800000.0
2008-03-07 16:26:00,2.0588,2.05975,2.0586,2.05955,122800000.0
2008-03-07 16:27:00,2.0596,2.06015,2.05925,2.0601,153100000.0
2008-03-07 16:28:00,2.0601,2.0601,2.0595,2.0597,186700000.0
2008-03-07 16:29:00,2.0597,2.0604,2.0597,2.0603,201400000.0
2008-03-07 16:30:00,2.0603,2.06145,2.06025,2.0609,155900000.0
2008-03-07 16:31:00,2.061,2.0619,2.0608,2.0616,177900000.0
2008-03-07 16:32:00,2.06155,2.06275,2.0615,2.06195,229600000.0
2008-03-07 16:33:00,2.06195,2.06225,2.06145,2.06145,310400000.0
2008-03-07 16:34:00,2.06145,2.0619,2.06145,2.06185,425600000.0
2008-03-07 16:35:00,2.06185,2.06375,2.0618,2.06375,131800000.0
2008-03-07 16:36:00,2.06375,2.06525,2.0635,2.06495,106400000.0
2008-03-07 16:37:00,2.06495,2.06735,2.06495,2.0664,140200000.0
2008-03-07 16:38:00,2.06645,2.06665,2.06575,2.06575,251600000.0
2008-03-07 16:39:00,2.0658,2.0671,2.0655,2.06705,234600000.0
2008-03-07 16:40:00,2.067,2.0674,2.06655,2.06675,169900000.0
2008-03-07 16:41:00,2.06675,2.06715,2.06585,2.0667,309500000.0
2008-03-07 16:42:00,2.0667,2.068,2.06605,2.06775,295000000.0
2008-03-07 16:43:00,2.06775,2.06915,2.0671,2.06855,181400000.0
2008-03-07 16:44:00,2.0686,2.06865,2.0674,2.0681,214000000.0
2008-03-07 16:45:00,2.0681,2.0681,2.0661,2.0661,189100000.0
2008-03-07 16:46:00,2.0661,2.0663,2.06525,2.0653,293700000.0
2008-03-07 16:47:00,2.06535,2.0679,2.06535,2.0677,175900000.0
2008-03-07 16:48:00,2.0677,2.0682,2.06735,2.0679,154900000.0
2008-03-07 16:49:00,2.0679,2.0681,2.0676,2.0676,143800000.0
2008-03-07 16:50:00,2.0676,2.0679,2.0674,2.0676,221500000.0
2008-03-07 16:51:00,2.0676,2.0676,2.06665,2.0667,246200000.0
2008-03-07 16:52:00,2.0667,2.0672,2.06625,2.067,135700000.0
2008-03-07 16:53:00,2.067,2.0672,2.06635,2.0666,136500000.0
2008-03-07 16:54:00,2.0666,2.06725,2.06645,2.06715,168000000.0
2008-03-07 16:55:00,2.06715,2.06775,2.06695,2.0675,162800000.0
2008-03-07 16:56:00,2.06745,2.06985,2.06745,2.06985,142700000.0
2008-03-07 16:57:00,2.06985,2.07425,2.06925,2.0738,158100000.0
2008-03-07 16:58:00,2.0738,2.0738,2.0709,2.0712,197100000.0
2008-03-07 16:59:00,2.0712,2.072,2.0711,2.0718,199300000.0
2008-03-07 17:00:00,2.07185,2.07265,2.06995,2.0701,303300000.0
2008-03-07 17:01:00,2.0701,2.0705,2.0694,2.0705,240900000.0
2008-03-07 17:02:00,2.07035,2.0714,2.0698,2.0701,262300000.0
2008-03-07 17:03:00,2.0701,2.07035,2.06925,2.06965,245400000.0
2008-03-07 17:04:00,2.0696,2.0698,2.0676,2.0679,234900000.0
2008-03-07 17:05:00,2.0678,2.0679,2.0669,2.0678,320900000.0
2008-03-07 17:06:00,2.0677,2.0679,2.06665,2.0669,309000000.0
2008-03-07 17:07:00,2.06685,2.0669,2.06585,2.0662,146600000.0
2008-03-07 17:08:00,2.0662,2.067,2.06545,2.0656,190400000.0
2008-03-07 17:09:00,2.0656,2.0669,2.0656,2.0665,168400000.0
2008-03-07 17:10:00,2.0665,2.0667,2.06615,2.0664,141000000.0
2008-03-07 17:11:00,2.0664,2.0666,2.0655,2.0655,145700000.0
2008-03-07 17:12:00,2.0655,2.0665,2.0655,2.06615,179100000.0
2008-03-07 17:13:00,2.06615,2.0665,2.0653,2.0653,97500000.0
2008-03-07 17:14:00,2.0653,2.0653,2.06345,2.06405,325600000.0
2008-03-07 17:15:00,2.06405,2.06555,2.06385,2.0644,269500000.0
2008-03-07 17:16:00,2.0644,2.0655,2.06415,2.06545,193200000.0
2008-03-07 17:17:00,2.06545,2.0657,2.0643,2.0643,194700000.0
2008-03-07 17:18:00,2.0643,2.06605,2.0643,2.0659,211600000.0
2008-03-07 17:19:00,2.06605,2.0667,2.0658,2.0666,160300000.0
2008-03-07 17:20:00,2.06665,2.0672,2.06645,2.067,191000000.0
2008-03-07 17:21:00,2.067,2.06755,2.0668,2.0668,293800000.0
2008-03-07 17:22:00,2.0668,2.06695,2.06575,2.06595,199300000.0
2008-03-07 17:23:00,2.06595,2.0663,2.0657,2.0662,122100000.0
2008-03-07 17:24:00,2.0662,2.0665,2.06515,2.06515,266300000.0
2008-03-07 17:25:00,2.0653,2.0659,2.0648,2.0657,183200000.0
2008-03-07 17:26:00,2.0657,2.0668,2.06535,2.0665,209100000.0
2008-03-07 17:27:00,2.0665,2.0666,2.0658,2.06635,154800000.0
2008-03-07 17:28:00,2.06635,2.0668,2.06625,2.0665,152200000.0
2008-03-07 17:29:00,2.0665,2.0667,2.0655,2.0657,186300000.0
2008-03-07 17:30:00,2.0657,2.0658,2.0654,2.0658,199600000.0
2008-03-07 17:31:00,2.0658,2.06665,2.06575,2.0666,123500000.0
2008-03-07 17:32:00,2.0666,2.06665,2.06595,2.0663,263500000.0
2008-03-07 17:33:00,2.0663,2.0681,2.066,2.0681,165200000.0
2008-03-07 17:34:00,2.0679,2.0684,2.067,2.0681,97800000.0
2008-03-07 17:35:00,2.0681,2.0695,2.06735,2.06825,206400000.0
2008-03-07 17:36:00,2.0682,2.0691,2.06735,2.06775,259600000.0
2008-03-07 17:37:00,2.06775,2.06885,2.06775,2.06845,295500000.0
2008-03-07 17:38:00,2.06845,2.07125,2.06835,2.0708,260100000.0
2008-03-07 17:39:00,2.0708,2.0712,2.06975,2.0698,232000000.0
2008-03-07 17:40:00,2.0698,2.0703,2.06975,2.0698,339500000.0
2008-03-07 17:41:00,2.0698,2.07,2.06935,2.0699,397300000.0
2008-03-07 17:42:00,2.0699,2.0699,2.06855,2.06865,230500000.0
2008-03-07 17:43:00,2.06855,2.0691,2.0682,2.0682,252300000.0
2008-03-07 17:44:00,2.0682,2.06845,2.0678,2.06785,85800000.0
2008-03-07 17:45:00,2.06785,2.0684,2.0662,2.0662,122000000.0
2008-03-07 17:46:00,2.0662,2.06755,2.066,2.06725,176700000.0
2008-03-07 17:47:00,2.06725,2.06725,2.0666,2.0667,173400000.0
2008-03-07 17:48:00,2.0667,2.0674,2.06655,2.0669,151900000.0
2008-03-07 17:49:00,2.0669,2.0674,2.0667,2.06725,217700000.0
2008-03-07 17:50:00,2.06725,2.0677,2.0672,2.0675,182000000.0
2008-03-07 17:51:00,2.0675,2.0675,2.06645,2.0669,179200000.0
2008-03-07 17:52:00,2.0669,2.06725,2.0667,2.0669,231400000.0
2008-03-07 17:53:00,2.06685,2.06695,2.06585,2.066,178000000.0
2008-03-07 17:54:00,2.066,2.06675,2.0659,2.0663,92800000.0
2008-03-07 17:55:00,2.0663,2.0663,2.0657,2.06575,90200000.0
2008-03-07 17:56:00,2.06575,2.06575,2.0653,2.06535,129400000.0
2008-03-07 17:57:00,2.06535,2.0655,2.06435,2.0655,88100000.0
2008-03-07 17:58:00,2.0655,2.0655,2.06445,2.06445,110300000.0
2008-03-07 17:59:00,2.06445,2.06495,2.06435,2.0644,169700000.0
2008-03-07 18:00:00,2.0644,2.0647,2.06375,2.06385,144400000.0
2008-03-07 18:01:00,2.06385,2.064,2.0635,2.06355,170400000.0
2008-03-07 18:02:00,2.0635,2.0639,2.0632,2.06335,156500000.0
2008-03-07 18:03:00,2.06335,2.06365,2.06305,2.0633,172200000.0
2008-03-07 18:04:00,2.0633,2.0638,2.0632,2.06325,161300000.0
2008-03-07 18:05:00,2.06325,2.064,2.063,2.06355,239400000.0
2008-03-07 18:06:00,2.06355,2.0637,2.06335,2.06335,271800000.0
2008-03-07 18:07:00,2.06335,2.064,2.06335,2.0637,190800000.0
2008-03-07 18:08:00,2.0637,2.064,2.0634,2.064,118700000.0
2008-03-07 18:09:00,2.064,2.06425,2.0636,2.0637,192000000.0
2008-03-07 18:10:00,2.0636,2.0639,2.06315,2.0637,242400000.0
2008-03-07 18:11:00,2.0637,2.0647,2.0637,2.0646,94600000.0
2008-03-07 18:12:00,2.0646,2.0647,2.0636,2.06395,257300000.0
2008-03-07 18:13:00,2.06395,2.06395,2.06355,2.06375,189400000.0
2008-03-07 18:14:00,2.0638,2.06405,2.0634,2.0635,288400000.0
2008-03-07 18:15:00,2.0635,2.06365,2.0633,2.0633,305300000.0
2008-03-07 18:16:00,2.0633,2.0638,2.0633,2.06365,162400000.0
2008-03-07 18:17:00,2.06365,2.0638,2.0624,2.0632,151300000.0
2008-03-07 18:18:00,2.0632,2.0634,2.0628,2.06325,192100000.0
2008-03-07 18:19:00,2.06335,2.06355,2.06245,2.06245,257600000.0
2008-03-07 18:20:00,2.0625,2.06275,2.0615,2.06175,176900000.0
2008-03-07 18:21:00,2.06175,2.0622,2.06145,2.0622,209400000.0
2008-03-07 18:22:00,2.06205,2.06295,2.06205,2.0628,264400000.0
2008-03-07 18:23:00,2.0628,2.0628,2.0623,2.0624,268800000.0
2008-03-07 18:24:00,2.0624,2.06295,2.0621,2.0626,176900000.0
2008-03-07 18:25:00,2.0626,2.06275,2.06205,2.0621,128300000.0
2008-03-07 18:26:00,2.062,2.0621,2.06135,2.06155,218500000.0
2008-03-07 18:27:00,2.06155,2.0617,2.0607,2.0609,311200000.0
2008-03-07 18:28:00,2.0609,2.0614,2.0607,2.0609,400900000.0
2008-03-07 18:29:00,2.0609,2.0609,2.06025,2.0604,277400000.0
2008-03-07 18:30:00,2.0605,2.06085,2.06035,2.06085,208300000.0
2008-03-07 18:31:00,2.06105,2.0622,2.06065,2.06195,194500000.0
2008-03-07 18:32:00,2.06195,2.063,2.06145,2.0623,188900000.0
2008-03-07 18:33:00,2.0623,2.0631,2.0623,2.063,205200000.0
2008-03-07 18:34:00,2.06305,2.0635,2.0626,2.063,159500000.0
2008-03-07 18:35:00,2.063,2.0633,2.06265,2.06305,217200000.0
2008-03-07 18:36:00,2.06305,2.06335,2.0628,2.0628,186600000.0
2008-03-07 18:37:00,2.0628,2.06345,2.0626,2.0632,171100000.0
2008-03-07 18:38:00,2.0632,2.0637,2.0631,2.0633,155200000.0
2008-03-07 18:39:00,2.06325,2.06405,2.0632,2.06395,251700000.0
2008-03-07 18:40:00,2.06385,2.06405,2.06285,2.06285,262100000.0
2008-03-07 18:41:00,2.0628,2.06325,2.06215,2.06285,195300000.0
2008-03-07 18:42:00,2.06285,2.06315,2.06225,2.0623,404600000.0
2008-03-07 18:43:00,2.0623,2.06275,2.06225,2.06235,173000000.0
2008-03-07 18:44:00,2.06235,2.06235,2.0613,2.06145,263800000.0
2008-03-07 18:45:00,2.06145,2.06175,2.06095,2.0614,208100000.0
2008-03-07 18:46:00,2.0614,2.0614,2.06055,2.0612,218800000.0
2008-03-07 18:47:00,2.0612,2.06125,2.0609,2.06115,284300000.0
2008-03-07 18:48:00,2.06115,2.0617,2.06105,2.06115,520200000.0
2008-03-07 18:49:00,2.06115,2.0615,2.06085,2.06085,340500000.0
2008-03-07 18:50:00,2.06085,2.06165,2.06075,2.06155,802900000.0
2008-03-07 18:51:00,2.0617,2.0617,2.0608,2.0608,410200000.0
2008-03-07 18:52:00,2.0608,2.0612,2.06075,2.0611,295400000.0
2008-03-07 18:53:00,2.0611,2.06165,2.06095,2.06145,347800000.0
2008-03-07 18:54:00,2.06145,2.0619,2.06145,2.0618,567000000.0
2008-03-07 18:55:00,2.0618,2.06225,2.0617,2.0621,499900000.0
2008-03-07 18:56:00,2.0621,2.06335,2.0621,2.0633,333700000.0
2008-03-07 18:57:00,2.06335,2.06375,2.06315,2.0632,249800000.0
2008-03-07 18:58:00,2.06315,2.06375,2.06255,2.06375,444300000.0
2008-03-07 18:59:00,2.06375,2.0638,2.06285,2.0629,271200000.0
2008-03-07 19:00:00,2.0629,2.0631,2.06245,2.06295,283500000.0
2008-03-07 19:01:00,2.06295,2.06305,2.06225,2.0624,234200000.0
2008-03-07 19:02:00,2.0624,2.06245,2.06205,2.0623,159900000.0
2008-03-07 19:03:00,2.0623,2.06245,2.06175,2.06175,274900000.0
2008-03-07 19:04:00,2.06175,2.0621,2.06175,2.062,256400000.0
2008-03-07 19:05:00,2.062,2.0624,2.062,2.0624,241700000.0
2008-03-07 19:06:00,2.0624,2.06245,2.0621,2.0621,91200000.0
2008-03-07 19:07:00,2.0621,2.0621,2.06145,2.0615,346000000.0
2008-03-07 19:08:00,2.0615,2.0615,2.0609,2.06125,307300000.0
2008-03-07 19:09:00,2.06125,2.06125,2.06095,2.0612,289000000.0
2008-03-07 19:10:00,2.0612,2.0618,2.06105,2.0613,191000000.0
2008-03-07 19:11:00,2.0613,2.06135,2.061,2.06115,199800000.0
2008-03-07 19:12:00,2.06115,2.06135,2.06055,2.06065,196900000.0
2008-03-07 19:13:00,2.06065,2.06105,2.0605,2.06085,298900000.0
2008-03-07 19:14:00,2.06085,2.0614,2.06085,2.06135,256100000.0
2008-03-07 19:15:00,2.06135,2.06135,2.0611,2.06115,350500000.0
2008-03-07 19:16:00,2.06115,2.06155,2.06105,2.0614,505700000.0
2008-03-07 19:17:00,2.0614,2.0614,2.06055,2.06055,214000000.0
2008-03-07 19:18:00,2.06055,2.0614,2.06055,2.0614,317500000.0
2008-03-07 19:19:00,2.0614,2.06175,2.06125,2.0614,200900000.0
2008-03-07 19:20:00,2.0615,2.06245,2.0615,2.0624,294600000.0
2008-03-07 19:21:00,2.0623,2.0632,2.06215,2.0632,289000000.0
2008-03-07 19:22:00,2.0632,2.0635,2.06275,2.0634,94500000.0
2008-03-07 19:23:00,2.0634,2.0634,2.06315,2.0632,178800000.0
2008-03-07 19:24:00,2.06315,2.0632,2.0626,2.063,351000000.0
2008-03-07 19:25:00,2.063,2.0637,2.06285,2.0637,337400000.0
2008-03-07 19:26:00,2.0637,2.0637,2.06335,2.0635,183700000.0
2008-03-07 19:27:00,2.0635,2.0635,2.0633,2.0635,192000000.0
2008-03-07 19:28:00,2.06355,2.06365,2.06345,2.0636,440800000.0
2008-03-07 19:29:00,2.0636,2.0638,2.06345,2.06365,367300000.0
2008-03-07 19:30:00,2.06365,2.0641,2.06365,2.064,165800000.0
2008-03-07 19:31:00,2.064,2.06475,2.064,2.0647,248100000.0
2008-03-07 19:32:00,2.0647,2.0649,2.06425,2.06425,192500000.0
2008-03-07 19:33:00,2.06425,2.06425,2.0638,2.0638,363400000.0
2008-03-07 19:34:00,2.0638,2.06435,2.06365,2.06435,295300000.0
2008-03-07 19:35:00,2.06435,2.0644,2.064,2.06415,289800000.0
2008-03-07 19:36:00,2.06415,2.0642,2.0636,2.064,312900000.0
2008-03-07 19:37:00,2.064,2.064,2.06375,2.06395,355100000.0
2008-03-07 19:38:00,2.06395,2.06395,2.0637,2.0639,350800000.0
2008-03-07 19:39:00,2.0639,2.06395,2.06385,2.06385,277700000.0
2008-03-07 19:40:00,2.06385,2.06425,2.0638,2.064,347200000.0
2008-03-07 19:41:00,2.064,2.06445,2.06375,2.06445,302700000.0
2008-03-07 19:42:00,2.06445,2.0647,2.06445,2.06455,434400000.0
2008-03-07 19:43:00,2.06455,2.0648,2.0645,2.06475,516200000.0
2008-03-07 19:44:00,2.06475,2.0648,2.06475,2.06475,179900000.0
2008-03-07 19:45:00,2.06475,2.06475,2.06475,2.06475,179000000.0
2008-03-07 19:46:00,2.06475,2.06505,2.0643,2.06445,339300000.0
2008-03-07 19:47:00,2.06445,2.06465,2.0641,2.0643,339700000.0
2008-03-07 19:48:00,2.0643,2.06455,2.0643,2.0645,104800000.0
2008-03-07 19:49:00,2.0645,2.0645,2.0641,2.06415,282900000.0
2008-03-07 19:50:00,2.06415,2.0647,2.06415,2.0647,200900000.0
2008-03-07 19:51:00,2.0647,2.06485,2.06465,2.06465,177000000.0
2008-03-07 19:52:00,2.06465,2.0647,2.0641,2.06425,156700000.0
2008-03-07 19:53:00,2.06425,2.0645,2.06395,2.06395,305500000.0
2008-03-07 19:54:00,2.06395,2.06435,2.06395,2.0641,681300000.0
2008-03-07 19:55:00,2.0641,2.0644,2.064,2.0643,274900000.0
2008-03-07 19:56:00,2.0643,2.0643,2.06415,2.0643,212400000.0
2008-03-07 19:57:00,2.0643,2.0643,2.06415,2.0643,51500000.0
2008-03-07 19:58:00,2.0643,2.0643,2.06395,2.06395,183000000.0
2008-03-07 19:59:00,2.06395,2.06405,2.06365,2.06365,168900000.0
2008-03-07 20:00:00,2.06365,2.0637,2.0628,2.0628,175500000.0
2008-03-07 20:01:00,2.0628,2.0631,2.0628,2.06295,81800000.0
2008-03-07 20:02:00,2.06295,2.063,2.06275,2.06275,212800000.0
2008-03-07 20:03:00,2.06275,2.06285,2.0626,2.06275,514400000.0
2008-03-07 20:04:00,2.06275,2.06305,2.0626,2.06305,337500000.0
2008-03-07 20:05:00,2.06305,2.0634,2.06305,2.06325,378000000.0
2008-03-07 20:06:00,2.06325,2.0633,2.0629,2.0631,263800000.0
2008-03-07 20:07:00,2.0631,2.0639,2.0631,2.0634,219700000.0
2008-03-07 20:08:00,2.0634,2.0642,2.0633,2.0636,469800000.0
2008-03-07 20:09:00,2.0636,2.06375,2.0634,2.06365,176600000.0
2008-03-07 20:10:00,2.06365,2.064,2.06355,2.0639,260400000.0
2008-03-07 20:11:00,2.0639,2.0641,2.0639,2.0639,119000000.0
2008-03-07 20:12:00,2.0639,2.06415,2.06385,2.06395,119800000.0
2008-03-07 20:13:00,2.0641,2.0642,2.06385,2.0641,383600000.0
2008-03-07 20:14:00,2.0641,2.0646,2.064,2.0645,290700000.0
2008-03-07 20:15:00,2.0645,2.0645,2.0641,2.06445,278300000.0
2008-03-07 20:16:00,2.06445,2.06475,2.064,2.0642,278300000.0
2008-03-07 20:17:00,2.0642,2.0642,2.06405,2.06415,98200000.0
2008-03-07 20:18:00,2.06415,2.06425,2.06415,2.06425,283600000.0
2008-03-07 20:19:00,2.06425,2.06465,2.06425,2.06465,161700000.0
2008-03-07 20:20:00,2.06465,2.0651,2.0646,2.065,54300000.0
2008-03-07 20:21:00,2.065,2.0653,2.0649,2.06505,67700000.0
2008-03-07 20:22:00,2.06505,2.0653,2.065,2.06525,60700000.0
2008-03-07 20:23:00,2.06525,2.0657,2.06525,2.06565,54400000.0
2008-03-07 20:24:00,2.06565,2.06565,2.0654,2.0655,76100000.0
2008-03-07 20:25:00,2.0655,2.06575,2.0653,2.06575,187600000.0
2008-03-07 20:26:00,2.06575,2.06575,2.0653,2.06535,328300000.0
2008-03-07 20:27:00,2.06535,2.06565,2.0653,2.06555,47000000.0
2008-03-07 20:28:00,2.06555,2.0664,2.0655,2.0664,87800000.0
2008-03-07 20:29:00,2.0664,2.0666,2.06605,2.06605,95600000.0
2008-03-07 20:30:00,2.06605,2.0664,2.0659,2.0659,208000000.0
2008-03-07 20:31:00,2.0659,2.0659,2.06535,2.0655,77200000.0
2008-03-07 20:32:00,2.0655,2.0658,2.06515,2.0658,65000000.0
2008-03-07 20:33:00,2.0658,2.0658,2.06555,2.0656,56000000.0
2008-03-07 20:34:00,2.0656,2.0662,2.0656,2.0661,181200000.0
2008-03-07 20:35:00,2.0661,2.0661,2.06605,2.06605,44000000.0
2008-03-07 20:36:00,2.06605,2.06615,2.06605,2.06615,45000000.0
2008-03-07 20:37:00,2.06615,2.06615,2.0658,2.0658,63700000.0
2008-03-07 20:38:00,2.0658,2.0658,2.0654,2.0654,252000000.0
2008-03-07 20:39:00,2.0654,2.0655,2.06525,2.06525,62400000.0
2008-03-07 20:40:00,2.06525,2.0654,2.0652,2.06525,47400000.0
2008-03-07 20:41:00,2.06525,2.06525,2.06495,2.065,217000000.0
2008-03-07 20:42:00,2.065,2.065,2.06465,2.0649,102100000.0
2008-03-07 20:43:00,2.0649,2.0651,2.0648,2.0649,220000000.0
2008-03-07 20:44:00,2.0649,2.0652,2.0649,2.0651,70900000.0
2008-03-07 20:45:00,2.0651,2.0651,2.06485,2.06485,60900000.0
2008-03-07 20:46:00,2.06485,2.06515,2.0648,2.06515,55200000.0
2008-03-07 20:47:00,2.06515,2.0655,2.06515,2.06535,90500000.0
2008-03-07 20:48:00,2.06535,2.0657,2.06535,2.0657,76200000.0
2008-03-07 20:49:00,2.0657,2.0657,2.06545,2.06555,82400000.0
2008-03-07 20:50:00,2.0656,2.0657,2.06535,2.0657,252200000.0
2008-03-07 20:51:00,2.0657,2.0657,2.06555,2.06555,50500000.0
2008-03-07 20:52:00,2.06555,2.06575,2.06545,2.06555,127500000.0
2008-03-07 20:53:00,2.06555,2.0657,2.065,2.06525,119800000.0
2008-03-07 20:54:00,2.06525,2.0654,2.065,2.0652,69100000.0
2008-03-07 20:55:00,2.06525,2.0653,2.0651,2.0653,455000000.0
2008-03-07 20:56:00,2.0653,2.06575,2.0653,2.06575,423500000.0
2008-03-07 20:57:00,2.06575,2.06575,2.0656,2.06565,647400000.0
2008-03-07 20:58:00,2.06565,2.06565,2.06535,2.06555,597400000.0
2008-03-07 20:59:00,2.06555,2.06615,2.06535,2.0657,201500000.0
2008-03-07 21:00:00,2.0657,2.0657,2.0653,2.06545,100600000.0
2008-03-07 21:01:00,2.06545,2.0655,2.06475,2.0649,327700000.0
2008-03-07 21:02:00,2.0649,2.0651,2.0648,2.0648,130600000.0
2008-03-07 21:03:00,2.0648,2.0648,2.0642,2.0642,135500000.0
2008-03-07 21:04:00,2.06425,2.06425,2.06355,2.06385,107100000.0
2008-03-07 21:05:00,2.06385,2.06385,2.0629,2.06375,127100000.0
2008-03-07 21:06:00,2.06375,2.06405,2.06375,2.0639,73000000.0
2008-03-07 21:07:00,2.0639,2.0642,2.0639,2.064,89800000.0
2008-03-07 21:08:00,2.064,2.0642,2.064,2.0641,91100000.0
2008-03-07 21:09:00,2.0641,2.0643,2.064,2.0642,153800000.0
2008-03-07 21:10:00,2.06425,2.06435,2.0642,2.0643,257400000.0
2008-03-07 21:11:00,2.0643,2.06475,2.06425,2.06455,188000000.0
2008-03-07 21:12:00,2.06455,2.0646,2.0642,2.0645,286300000.0
2008-03-07 21:13:00,2.0645,2.0647,2.0645,2.0645,229600000.0
2008-03-07 21:14:00,2.0645,2.0645,2.0643,2.0643,86800000.0
2008-03-07 21:15:00,2.0643,2.0643,2.06385,2.06385,218300000.0
2008-03-07 21:16:00,2.06385,2.06385,2.0637,2.0637,106200000.0
2008-03-07 21:17:00,2.0637,2.0639,2.0635,2.0638,391800000.0
2008-03-07 21:18:00,2.06375,2.0641,2.06365,2.06405,74000000.0
2008-03-07 21:19:00,2.06405,2.06405,2.06385,2.064,67900000.0
2008-03-07 21:20:00,2.064,2.064,2.0632,2.0633,102100000.0
2008-03-07 21:21:00,2.0633,2.0642,2.0633,2.06405,85600000.0
2008-03-07 21:22:00,2.06405,2.0645,2.064,2.06445,534300000.0
2008-03-07 21:23:00,2.06445,2.06445,2.0635,2.06355,115600000.0
2008-03-07 21:24:00,2.06355,2.0639,2.06355,2.0636,326700000.0
2008-03-07 21:25:00,2.0636,2.0638,2.06355,2.0638,371700000.0
2008-03-07 21:26:00,2.0638,2.0641,2.06375,2.0641,124200000.0
2008-03-07 21:27:00,2.0641,2.06445,2.0641,2.06435,181400000.0
2008-03-07 21:28:00,2.06435,2.0647,2.06435,2.0646,91000000.0
2008-03-07 21:29:00,2.0646,2.06465,2.0644,2.06445,286500000.0
2008-03-07 21:30:00,2.06445,2.0649,2.06445,2.0648,221300000.0
2008-03-07 21:31:00,2.0648,2.0649,2.06455,2.0647,160900000.0
2008-03-07 21:32:00,2.0647,2.0647,2.06435,2.06465,144800000.0
2008-03-07 21:33:00,2.06465,2.0649,2.06455,2.06485,180000000.0
2008-03-07 21:34:00,2.06485,2.06495,2.06465,2.0648,184800000.0
2008-03-07 21:35:00,2.0648,2.06485,2.06415,2.06415,494800000.0
2008-03-07 21:36:00,2.06415,2.06425,2.0628,2.06295,780600000.0
2008-03-07 21:37:00,2.06295,2.06295,2.06245,2.06245,506700000.0
2008-03-07 21:38:00,2.06245,2.06255,2.0623,2.0623,371600000.0
2008-03-07 21:39:00,2.0623,2.06255,2.06215,2.0624,200700000.0
2008-03-07 21:40:00,2.0624,2.06255,2.06195,2.0621,410400000.0
2008-03-07 21:41:00,2.0621,2.06245,2.0619,2.0624,416300000.0
2008-03-07 21:42:00,2.0624,2.0625,2.06225,2.06235,206400000.0
2008-03-07 21:43:00,2.0624,2.0627,2.0623,2.0627,444700000.0
2008-03-07 21:44:00,2.0627,2.0627,2.06245,2.06255,253200000.0
2008-03-07 21:45:00,2.06255,2.0628,2.06255,2.06255,363900000.0
2008-03-07 21:46:00,2.06255,2.06285,2.06255,2.06275,150200000.0
2008-03-07 21:47:00,2.06275,2.0641,2.06275,2.06385,168000000.0
2008-03-07 21:48:00,2.06385,2.06385,2.0634,2.0634,445800000.0
2008-03-07 21:49:00,2.0634,2.0635,2.0631,2.06345,199900000.0
2008-03-07 21:50:00,2.06345,2.06355,2.0631,2.06315,102600000.0
2008-03-07 21:51:00,2.06315,2.06325,2.06275,2.06325,332000000.0
2008-03-07 21:52:00,2.06325,2.06335,2.063,2.0632,163700000.0
2008-03-07 21:53:00,2.0632,2.06375,2.0627,2.0634,410300000.0
2008-03-07 21:54:00,2.06335,2.064,2.0633,2.06375,376500000.0
2008-03-07 21:55:00,2.06375,2.0638,2.0633,2.06335,180300000.0
2008-03-07 21:56:00,2.06335,2.06355,2.06305,2.06305,215000000.0
2008-03-07 21:57:00,2.06295,2.06295,2.06285,2.0629,47700000.0
2008-03-07 21:58:00,2.0629,2.0637,2.0629,2.0633,75300000.0
2008-03-07 21:59:00,2.0633,2.06385,2.0631,2.0635,261200000.0
2008-03-07 22:00:00,2.06375,2.0652,2.06305,2.0638,484800000.0
2008-03-07 22:01:00,2.0638,2.06455,2.0638,2.0643,389400000.0
2008-03-07 22:02:00,2.0643,2.0645,2.06415,2.0645,446600000.0
2008-03-07 22:03:00,2.0645,2.06455,2.0643,2.0644,320800000.0
2008-03-07 22:04:00,2.0644,2.0644,2.0639,2.064,240000000.0
2008-03-07 22:05:00,2.064,2.064,2.0636,2.0638,384500000.0
2008-03-07 22:06:00,2.06385,2.06395,2.06365,2.06375,609600000.0
2008-03-07 22:07:00,2.06375,2.06385,2.0635,2.06365,332800000.0
2008-03-07 22:08:00,2.06365,2.0639,2.06365,2.0637,392000000.0
2008-03-07 22:09:00,2.0637,2.06395,2.06355,2.0639,487200000.0
2008-03-07 22:10:00,2.0639,2.06405,2.06355,2.06375,404800000.0
2008-03-07 22:11:00,2.06375,2.06395,2.0636,2.0639,767200000.0
2008-03-07 22:12:00,2.0639,2.0641,2.06375,2.0641,429200000.0
2008-03-07 22:13:00,2.0641,2.0645,2.06405,2.0643,313600000.0
2008-03-07 22:14:00,2.0643,2.06485,2.0642,2.06485,644600000.0
2008-03-07 22:15:00,2.06485,2.0651,2.06405,2.0642,816800000.0
2008-03-07 22:16:00,2.0642,2.06465,2.06325,2.06375,516500000.0
2008-03-07 22:17:00,2.06375,2.06435,2.06355,2.06405,734400000.0
2008-03-07 22:18:00,2.06405,2.06435,2.06375,2.06435,472600000.0
2008-03-07 22:19:00,2.06445,2.0654,2.06445,2.0654,706100000.0
2008-03-07 22:20:00,2.0654,2.0654,2.06415,2.06475,444000000.0
2008-03-07 22:21:00,2.06475,2.06555,2.06465,2.06485,478800000.0
2008-03-07 22:22:00,2.06485,2.06555,2.06415,2.06425,856100000.0
2008-03-07 22:23:00,2.06425,2.06565,2.06425,2.06545,439400000.0
2008-03-07 22:24:00,2.06535,2.06565,2.06475,2.06515,718700000.0
2008-03-07 22:25:00,2.06515,2.06545,2.06475,2.06515,677500000.0
2008-03-07 22:26:00,2.06515,2.06515,2.0647,2.06495,348800000.0
2008-03-07 22:27:00,2.06495,2.06495,2.06395,2.0642,695000000.0
2008-03-07 22:28:00,2.0642,2.06465,2.0642,2.06425,495800000.0
2008-03-07 22:29:00,2.06425,2.06425,2.064,2.06415,521900000.0
2008-03-07 22:30:00,2.0642,2.06455,2.06405,2.06405,896800000.0
2008-03-07 22:31:00,2.064,2.06455,2.06385,2.06455,733600000.0
2008-03-07 22:32:00,2.06455,2.06465,2.0642,2.0642,695600000.0
2008-03-07 22:33:00,2.0642,2.0644,2.0642,2.06435,609700000.0
2008-03-07 22:34:00,2.06435,2.0644,2.0643,2.0644,542400000.0
2008-03-07 22:35:00,2.0644,2.06485,2.0644,2.06475,741700000.0
2008-03-07 22:36:00,2.06475,2.06485,2.06465,2.06475,488700000.0
2008-03-07 22:37:00,2.06475,2.06495,2.0645,2.0645,391400000.0
2008-03-07 22:38:00,2.0645,2.06485,2.06445,2.06485,514900000.0
2008-03-07 22:39:00,2.0649,2.06495,2.0646,2.06465,432700000.0
2008-03-07 22:40:00,2.06465,2.06465,2.06435,2.06465,1079400000.0
2008-03-07 22:41:00,2.06465,2.06475,2.06455,2.0647,1384000000.0
2008-03-07 22:42:00,2.0647,2.0651,2.06455,2.0651,1165700000.0
2008-03-07 22:43:00,2.0651,2.0653,2.065,2.06525,1339200000.0
2008-03-07 22:44:00,2.06525,2.06595,2.06525,2.06595,835800000.0
2008-03-07 22:45:00,2.06595,2.06655,2.0659,2.06595,811300000.0
2008-03-07 22:46:00,2.06595,2.06605,2.06585,2.06595,1370400000.0
2008-03-07 22:47:00,2.06595,2.06595,2.06565,2.0658,1194400000.0
2008-03-07 22:48:00,2.0658,2.0664,2.0658,2.06635,939200000.0
2008-03-07 22:49:00,2.06635,2.06635,2.06585,2.0659,1263600000.0
2008-03-07 22:50:00,2.0659,2.06635,2.0659,2.06625,658300000.0
2008-03-07 22:51:00,2.06625,2.06625,2.0659,2.06605,944000000.0
2008-03-07 22:52:00,2.06605,2.0661,2.066,2.06605,896000000.0
2008-03-07 22:53:00,2.066,2.0664,2.06585,2.0664,1088300000.0
2008-03-07 22:54:00,2.0664,2.06675,2.0663,2.06645,646700000.0
2008-03-07 22:55:00,2.06645,2.0667,2.06635,2.0664,525600000.0
2008-03-07 22:56:00,2.0664,2.0664,2.06595,2.06595,1124000000.0
2008-03-07 22:57:00,2.06595,2.06595,2.06575,2.06575,1076800000.0
2008-03-07 22:58:00,2.06575,2.0659,2.06575,2.0659,532800000.0
2008-03-07 22:59:00,2.0659,2.06595,2.0659,2.06595,532800000.0
2008-03-07 23:00:00,2.06595,2.06595,2.06585,2.0659,528000000.0
2008-03-07 23:01:00,2.06555,2.06555,2.06538,2.06552,613300000.0
2008-03-07 23:02:00,2.06558,2.06562,2.06558,2.06561,605900000.0
2008-03-07 23:03:00,2.06565,2.06583,2.06541,2.06541,614500000.0
2008-03-07 23:04:00,2.06532,2.06537,2.06524,2.06534,620100000.0
2008-03-07 23:05:00,2.06534,2.0654,2.06526,2.06527,620300000.0
2008-03-07 23:06:00,2.06527,2.06542,2.06526,2.06527,574400000.0
2008-03-07 23:07:00,2.06524,2.06537,2.06509,2.06528,603800000.0
2008-03-07 23:08:00,2.06537,2.06565,2.06537,2.06564,616300000.0
2008-03-07 23:09:00,2.0657,2.06587,2.06554,2.0656,616500000.0
2008-03-07 23:10:00,2.06554,2.06556,2.06541,2.06547,622300000.0
2008-03-07 23:11:00,2.06551,2.06585,2.06551,2.0658,586200000.0
2008-03-07 23:12:00,2.06588,2.066,2.06586,2.06598,605700000.0
2008-03-07 23:13:00,2.066,2.06601,2.0659,2.06596,583400000.0
2008-03-07 23:14:00,2.06605,2.0666,2.06605,2.06615,633800000.0
2008-03-07 23:15:00,2.06619,2.06649,2.06618,2.06621,591100000.0
2008-03-07 23:16:00,2.06617,2.0665,2.06616,2.0665,611400000.0
2008-03-07 23:17:00,2.06652,2.06652,2.0663,2.06645,620400000.0
2008-03-07 23:18:00,2.06639,2.06639,2.06615,2.06622,596200000.0
2008-03-07 23:19:00,2.06623,2.0663,2.06615,2.06615,603200000.0
2008-03-07 23:20:00,2.06617,2.0663,2.06616,2.06624,623700000.0
2008-03-07 23:21:00,2.0662,2.06628,2.06609,2.06623,612800000.0
2008-03-07 23:22:00,2.06617,2.0662,2.06577,2.06577,615400000.0
2008-03-07 23:23:00,2.06577,2.06588,2.06576,2.06583,582400000.0
2008-03-07 23:24:00,2.06584,2.06597,2.06572,2.0658,642300000.0
2008-03-07 23:25:00,2.06586,2.06607,2.06583,2.06604,608900000.0
2008-03-07 23:26:00,2.06601,2.06613,2.06589,2.06595,620900000.0
2008-03-07 23:27:00,2.06597,2.06598,2.06579,2.06588,618100000.0
2008-03-07 23:28:00,2.06586,2.06599,2.06573,2.06578,603500000.0
2008-03-07 23:29:00,2.06565,2.06571,2.0653,2.06543,637500000.0
2008-03-07 23:30:00,2.06545,2.06577,2.06545,2.06561,602700000.0
2008-03-07 23:31:00,2.06545,2.06563,2.06477,2.06542,611600000.0
2008-03-07 23:32:00,2.06548,2.06588,2.06533,2.06588,616100000.0
2008-03-07 23:33:00,2.06594,2.06595,2.06543,2.06579,606200000.0
2008-03-07 23:34:00,2.06581,2.06585,2.06547,2.06547,600900000.0
2008-03-07 23:35:00,2.06544,2.06551,2.06528,2.06543,591400000.0
2008-03-07 23:36:00,2.06542,2.06554,2.06529,2.06554,583700000.0
2008-03-07 23:37:00,2.06563,2.06582,2.06563,2.06576,597800000.0
2008-03-07 23:38:00,2.06566,2.06583,2.06525,2.06583,619800000.0
2008-03-07 23:39:00,2.06602,2.0666,2.06592,2.0666,589400000.0
2008-03-07 23:40:00,2.06665,2.06668,2.06655,2.06655,580200000.0
2008-03-07 23:41:00,2.0665,2.06662,2.06589,2.06645,593900000.0
2008-03-07 23:42:00,2.06638,2.06643,2.06576,2.06614,611100000.0
2008-03-07 23:43:00,2.0661,2.06615,2.06565,2.06565,607100000.0
2008-03-07 23:44:00,2.0656,2.06594,2.0656,2.0659,612000000.0
2008-03-07 23:45:00,2.06587,2.06613,2.06577,2.06595,583900000.0
2008-03-07 23:46:00,2.06588,2.06593,2.06565,2.06565,592400000.0
2008-03-07 23:47:00,2.06556,2.06567,2.06549,2.06563,620000000.0
2008-03-07 23:48:00,2.06551,2.06551,2.06509,2.06528,603800000.0
2008-03-07 23:49:00,2.06526,2.06543,2.06514,2.06522,599300000.0
2008-03-07 23:50:00,2.06531,2.06562,2.06531,2.06536,585100000.0
2008-03-07 23:51:00,2.06537,2.06556,2.06537,2.06547,602500000.0
2008-03-07 23:52:00,2.06535,2.06535,2.06487,2.06487,648200000.0
2008-03-07 23:53:00,2.06482,2.06482,2.0642,2.06452,566600000.0
2008-03-07 23:54:00,2.0645,2.06459,2.06427,2.0643,603300000.0
2008-03-07 23:55:00,2.06409,2.06419,2.06369,2.06372,621000000.0
2008-03-07 23:56:00,2.06365,2.06395,2.06362,2.06368,592700000.0
2008-03-07 23:57:00,2.06355,2.06369,2.06354,2.06358,652000000.0
2008-03-07 23:58:00,2.06356,2.06356,2.06306,2.06336,579800000.0
2008-03-07 23:59:00,2.06339,2.06363,2.06297,2.06363,592800000.0
2008-03-09 23:00:00,2.06095,2.06102,2.06048,2.06084,588100000.0
2008-03-09 23:01:00,2.06099,2.06099,2.05968,2.06062,593900000.0
2008-03-09 23:02:00,2.06094,2.06263,2.06094,2.06144,614900000.0
2008-03-09 23:03:00,2.06135,2.0614,2.06121,2.06122,612600000.0
2008-03-09 23:04:00,2.06177,2.06185,2.06177,2.0618,602500000.0
2008-03-09 23:05:00,2.0626,2.06296,2.06143,2.06151,607800000.0
2008-03-09 23:06:00,2.06151,2.06301,2.0615,2.06231,608400000.0
2008-03-09 23:07:00,2.06262,2.06302,2.06241,2.06271,602900000.0
2008-03-09 23:08:00,2.06278,2.06336,2.06213,2.06213,613800000.0
2008-03-09 23:09:00,2.06213,2.06255,2.06213,2.06252,614500000.0
2008-03-09 23:10:00,2.06243,2.06369,2.06141,2.06215,604800000.0
2008-03-09 23:11:00,2.06231,2.06241,2.06132,2.06146,593900000.0
2008-03-09 23:12:00,2.06149,2.06157,2.06146,2.06156,594800000.0
2008-03-09 23:13:00,2.06153,2.06179,2.06153,2.06179,629300000.0
2008-03-09 23:14:00,2.06173,2.06301,2.06169,2.06207,602700000.0
2008-03-09 23:15:00,2.0624,2.06248,2.06203,2.06222,603000000.0
2008-03-09 23:16:00,2.0623,2.06249,2.06193,2.06213,600500000.0
2008-03-09 23:17:00,2.06255,2.06261,2.06209,2.0622,604100000.0
2008-03-09 23:18:00,2.06212,2.06212,2.06205,2.06208,589500000.0
2008-03-09 23:19:00,2.06213,2.06226,2.06193,2.06193,611900000.0
2008-03-09 23:20:00,2.06206,2.06246,2.06182,2.06182,589400000.0
2008-03-09 23:21:00,2.06203,2.06243,2.06203,2.06243,638700000.0
2008-03-09 23:22:00,2.06233,2.06264,2.06194,2.06208,587400000.0
2008-03-09 23:23:00,2.06189,2.06197,2.06104,2.06184,589900000.0
2008-03-09 23:24:00,2.06183,2.06222,2.06123,2.06185,610800000.0
2008-03-09 23:25:00,2.06161,2.06215,2.06161,2.06191,580500000.0
2008-03-09 23:26:00,2.06193,2.06193,2.06146,2.06146,598500000.0
2008-03-09 23:27:00,2.06208,2.06217,2.06208,2.0621,592100000.0
2008-03-09 23:28:00,2.06192,2.06203,2.06148,2.06203,626300000.0
2008-03-09 23:29:00,2.06209,2.0621,2.06145,2.06145,596500000.0
2008-03-09 23:30:00,2.06166,2.06201,2.06119,2.06189,598500000.0
2008-03-09 23:31:00,2.0618,2.06205,2.06125,2.06178,628600000.0
2008-03-09 23:32:00,2.06163,2.06181,2.0611,2.0611,588900000.0
2008-03-09 23:33:00,2.06155,2.06183,2.06109,2.06147,616900000.0
2008-03-09 23:34:00,2.06122,2.06155,2.06109,2.06109,597900000.0
2008-03-09 23:35:00,2.06105,2.06158,2.06091,2.06123,605600000.0
2008-03-09 23:36:00,2.06141,2.06174,2.06141,2.06145,621100000.0
2008-03-09 23:37:00,2.06175,2.06185,2.06122,2.0616,620600000.0
2008-03-09 23:38:00,2.06148,2.0616,2.0611,2.06131,583600000.0
2008-03-09 23:39:00,2.06133,2.06137,2.06094,2.06125,611600000.0
2008-03-09 23:40:00,2.06152,2.06167,2.061,2.061,590800000.0
2008-03-09 23:41:00,2.06139,2.06294,2.06129,2.06192,612400000.0
2008-03-09 23:42:00,2.06158,2.0619,2.06147,2.06177,613800000.0
2008-03-09 23:43:00,2.06111,2.06151,2.06111,2.0612,642900000.0
2008-03-09 23:44:00,2.06165,2.06165,2.0612,2.06145,626100000.0
2008-03-09 23:45:00,2.06185,2.06187,2.06182,2.06182,630900000.0
2008-03-09 23:46:00,2.06146,2.06148,2.06121,2.06135,601200000.0
2008-03-09 23:47:00,2.06152,2.06197,2.06152,2.06177,618100000.0
2008-03-09 23:48:00,2.06187,2.06207,2.06147,2.0619,571100000.0
2008-03-09 23:49:00,2.06216,2.06348,2.06206,2.0626,627700000.0
2008-03-09 23:50:00,2.0623,2.0623,2.06157,2.06175,635000000.0
2008-03-09 23:51:00,2.06166,2.06193,2.06161,2.0618,618500000.0
2008-03-09 23:52:00,2.0619,2.06229,2.06162,2.06222,614500000.0
2008-03-09 23:53:00,2.06223,2.06223,2.06182,2.062,592400000.0
2008-03-09 23:54:00,2.06212,2.06215,2.06157,2.06198,610000000.0
2008-03-09 23:55:00,2.06222,2.06232,2.06208,2.06208,633500000.0
2008-03-09 23:56:00,2.06255,2.06273,2.0625,2.06258,622300000.0
2008-03-09 23:57:00,2.06199,2.06227,2.0617,2.06201,606700000.0
2008-03-09 23:58:00,2.06218,2.06218,2.0616,2.0616,588300000.0
2008-03-09 23:59:00,2.06214,2.06231,2.06151,2.06217,576300000.0
2008-03-10 00:00:00,2.06242,2.06242,2.06142,2.06223,642300000.0
2008-03-10 00:01:00,2.0622,2.0623,2.0622,2.0623,1292100000.0
2008-03-10 00:02:00,2.0623,2.06255,2.0622,2.06245,553800000.0
2008-03-10 00:03:00,2.06245,2.06245,2.0622,2.06245,526200000.0
2008-03-10 00:04:00,2.06245,2.06245,2.06245,2.06245,544800000.0
2008-03-10 00:05:00,2.06245,2.06255,2.06185,2.06225,630200000.0
2008-03-10 00:06:00,2.06225,2.06235,2.06225,2.06225,525800000.0
2008-03-10 00:07:00,2.06225,2.06235,2.06225,2.06225,520800000.0
2008-03-10 00:08:00,2.06225,2.0623,2.06215,2.0623,506000000.0
2008-03-10 00:09:00,2.0623,2.0623,2.0623,2.0623,43800000.0
2008-03-10 00:10:00,2.0623,2.06245,2.0623,2.06235,146800000.0
2008-03-10 00:11:00,2.06235,2.06235,2.06215,2.06235,118500000.0
2008-03-10 00:12:00,2.06235,2.06235,2.06235,2.06235,107500000.0
2008-03-10 00:13:00,2.06215,2.06235,2.06215,2.06215,112000000.0
2008-03-10 00:14:00,2.06215,2.06215,2.06155,2.06155,266300000.0
2008-03-10 00:15:00,2.06155,2.0616,2.0615,2.0616,270800000.0
2008-03-10 00:16:00,2.0616,2.0616,2.0609,2.061,371000000.0
2008-03-10 00:17:00,2.061,2.061,2.0597,2.0597,563300000.0
2008-03-10 00:18:00,2.0597,2.0601,2.0594,2.0601,635400000.0
2008-03-10 00:19:00,2.0601,2.0601,2.0596,2.0597,210600000.0
2008-03-10 00:20:00,2.0597,2.0599,2.0596,2.0599,347400000.0
2008-03-10 00:21:00,2.0599,2.06,2.0599,2.06,344600000.0
2008-03-10 00:22:00,2.06,2.0601,2.0594,2.0597,235900000.0
2008-03-10 00:23:00,2.0597,2.0599,2.0593,2.0595,384000000.0
2008-03-10 00:24:00,2.0595,2.0598,2.0594,2.0596,692400000.0
2008-03-10 00:25:00,2.0596,2.0598,2.0595,2.0596,530400000.0
2008-03-10 00:26:00,2.0596,2.0603,2.0595,2.06,192100000.0
2008-03-10 00:27:00,2.06,2.06,2.0596,2.0596,392900000.0
2008-03-10 00:28:00,2.0596,2.0597,2.0596,2.0596,320600000.0
2008-03-10 00:29:00,2.0596,2.0597,2.0596,2.0597,616900000.0
2008-03-10 00:30:00,2.0597,2.0602,2.0597,2.0602,112000000.0
2008-03-10 00:31:00,2.0602,2.0602,2.0599,2.0602,296700000.0
2008-03-10 00:32:00,2.0602,2.0608,2.05985,2.0604,288400000.0
2008-03-10 00:33:00,2.0604,2.0604,2.0604,2.0604,556200000.0
2008-03-10 00:34:00,2.0604,2.0604,2.0584,2.0594,595400000.0
2008-03-10 00:35:00,2.0594,2.0594,2.0586,2.0591,335800000.0
2008-03-10 00:36:00,2.0591,2.0598,2.0591,2.0596,108200000.0
2008-03-10 00:37:00,2.0596,2.06,2.0593,2.06,97000000.0
2008-03-10 00:38:00,2.06,2.06,2.0589,2.059,124500000.0
2008-03-10 00:39:00,2.059,2.059,2.0586,2.0586,585800000.0
2008-03-10 00:40:00,2.0586,2.0591,2.0581,2.0591,482600000.0
2008-03-10 00:41:00,2.0591,2.0591,2.0589,2.0589,395900000.0
2008-03-10 00:42:00,2.0589,2.0592,2.0589,2.059,154600000.0
2008-03-10 00:43:00,2.059,2.059,2.0582,2.0589,514300000.0
2008-03-10 00:44:00,2.0589,2.0597,2.0587,2.0596,505400000.0
2008-03-10 00:45:00,2.0596,2.0596,2.0589,2.059,427400000.0
2008-03-10 00:46:00,2.059,2.0591,2.059,2.0591,566800000.0
2008-03-10 00:47:00,2.0591,2.0597,2.0582,2.0582,592800000.0
2008-03-10 00:48:00,2.0582,2.0587,2.0579,2.0581,503500000.0
2008-03-10 00:49:00,2.0581,2.0592,2.0577,2.0587,645900000.0
2008-03-10 00:50:00,2.0587,2.0594,2.0584,2.059,574800000.0
2008-03-10 00:51:00,2.059,2.059,2.0579,2.0581,603300000.0
2008-03-10 00:52:00,2.0581,2.0582,2.0576,2.0579,583000000.0
2008-03-10 00:53:00,2.0579,2.0583,2.0577,2.0581,605900000.0
2008-03-10 00:54:00,2.0581,2.0582,2.0579,2.0582,546100000.0
2008-03-10 00:55:00,2.0582,2.0583,2.0581,2.0583,448300000.0
2008-03-10 00:56:00,2.0583,2.0588,2.0583,2.0588,615100000.0
2008-03-10 00:57:00,2.0588,2.059,2.0585,2.0589,444000000.0
2008-03-10 00:58:00,2.0589,2.0591,2.0589,2.059,247500000.0
2008-03-10 00:59:00,2.0595,2.06,2.0593,2.0593,526600000.0
2008-03-10 01:00:00,2.0593,2.061,2.0592,2.0598,401400000.0
2008-03-10 01:01:00,2.0598,2.0609,2.0597,2.0609,1194300000.0
2008-03-10 01:02:00,2.0609,2.0609,2.06,2.0603,843500000.0
2008-03-10 01:03:00,2.0603,2.0606,2.06,2.0606,1439600000.0
2008-03-10 01:04:00,2.0606,2.0609,2.0601,2.0609,647900000.0
2008-03-10 01:05:00,2.0609,2.0616,2.0609,2.0611,355500000.0
2008-03-10 01:06:00,2.0611,2.0612,2.0611,2.0611,600900000.0
2008-03-10 01:07:00,2.0611,2.0611,2.0604,2.0606,579700000.0
2008-03-10 01:08:00,2.0606,2.0609,2.0598,2.0604,732200000.0
2008-03-10 01:09:00,2.0604,2.0604,2.0594,2.0597,848300000.0
2008-03-10 01:10:00,2.0597,2.0599,2.0591,2.0595,841000000.0
2008-03-10 01:11:00,2.0595,2.06,2.0595,2.0598,562800000.0
2008-03-10 01:12:00,2.0598,2.0598,2.0597,2.0597,664400000.0
2008-03-10 01:13:00,2.0597,2.0598,2.0591,2.0591,856800000.0
2008-03-10 01:14:00,2.0591,2.0596,2.059,2.0595,943900000.0
2008-03-10 01:15:00,2.0595,2.0596,2.059,2.0595,512100000.0
2008-03-10 01:16:00,2.0595,2.0595,2.0589,2.0591,411200000.0
2008-03-10 01:17:00,2.0591,2.0594,2.0591,2.0592,263900000.0
2008-03-10 01:18:00,2.0592,2.0594,2.0584,2.0589,657400000.0
2008-03-10 01:19:00,2.0592,2.0592,2.0584,2.059,318300000.0
2008-03-10 01:20:00,2.059,2.0591,2.0584,2.0588,645200000.0
2008-03-10 01:21:00,2.059,2.0592,2.0589,2.0592,830100000.0
2008-03-10 01:22:00,2.0592,2.0596,2.0589,2.0594,383900000.0
2008-03-10 01:23:00,2.0594,2.0596,2.0586,2.0587,424700000.0
2008-03-10 01:24:00,2.0587,2.0593,2.0584,2.059,1006100000.0
2008-03-10 01:25:00,2.0591,2.0598,2.059,2.0593,740300000.0
2008-03-10 01:26:00,2.0594,2.0597,2.0594,2.0594,372300000.0
2008-03-10 01:27:00,2.0594,2.0598,2.0594,2.0597,653400000.0
2008-03-10 01:28:00,2.0597,2.0597,2.0594,2.0594,774500000.0
2008-03-10 01:29:00,2.0594,2.06,2.0594,2.0598,1181100000.0
2008-03-10 01:30:00,2.0598,2.0598,2.0592,2.0592,990000000.0
2008-03-10 01:31:00,2.0592,2.0597,2.0591,2.0597,1032000000.0
2008-03-10 01:32:00,2.0597,2.0597,2.0592,2.0595,775900000.0
2008-03-10 01:33:00,2.0595,2.0595,2.059,2.0591,734100000.0
2008-03-10 01:34:00,2.0591,2.0592,2.0591,2.0591,871700000.0
2008-03-10 01:35:00,2.0591,2.0592,2.0587,2.0587,509500000.0
2008-03-10 01:36:00,2.0587,2.059,2.0587,2.0588,616800000.0
2008-03-10 01:37:00,2.0588,2.059,2.0587,2.0587,830400000.0
2008-03-10 01:38:00,2.0587,2.05885,2.05835,2.0586,605600000.0
2008-03-10 01:39:00,2.0586,2.05915,2.05855,2.05895,616000000.0
2008-03-10 01:40:00,2.05895,2.0592,2.0589,2.0592,702400000.0
2008-03-10 01:41:00,2.0593,2.0594,2.05905,2.0592,673200000.0
2008-03-10 01:42:00,2.0592,2.0593,2.05905,2.05905,801600000.0
2008-03-10 01:43:00,2.05905,2.0592,2.0588,2.0589,578400000.0
2008-03-10 01:44:00,2.0589,2.05915,2.0589,2.0591,597600000.0
2008-03-10 01:45:00,2.0591,2.0592,2.05905,2.05915,614400000.0
2008-03-10 01:46:00,2.05915,2.05915,2.05905,2.0591,571200000.0
2008-03-10 01:47:00,2.0591,2.0594,2.0591,2.05935,556800000.0
2008-03-10 01:48:00,2.05935,2.0598,2.05925,2.05925,679400000.0
2008-03-10 01:49:00,2.05925,2.05935,2.05925,2.05935,879200000.0
2008-03-10 01:50:00,2.05935,2.0596,2.0593,2.0596,679200000.0
2008-03-10 01:51:00,2.0596,2.0596,2.0592,2.05935,525600000.0
2008-03-10 01:52:00,2.05935,2.0598,2.0592,2.05955,746400000.0
2008-03-10 01:53:00,2.05955,2.0601,2.0594,2.05955,805600000.0
2008-03-10 01:54:00,2.05955,2.06,2.05945,2.0599,835200000.0
2008-03-10 01:55:00,2.0599,2.06,2.0599,2.06,1409600000.0
2008-03-10 01:56:00,2.06,2.06,2.0596,2.0597,950400000.0
2008-03-10 01:57:00,2.0597,2.0597,2.0597,2.0597,2037600000.0
2008-03-10 01:58:00,2.0597,2.0599,2.05965,2.0599,1824800000.0
2008-03-10 01:59:00,2.0599,2.0599,2.0596,2.0598,1431200000.0
2008-03-10 02:00:00,2.0598,2.0604,2.0598,2.0603,1445600000.0
2008-03-10 02:01:00,2.0603,2.061,2.0603,2.0604,1020000000.0
2008-03-10 02:02:00,2.0604,2.0607,2.0603,2.0603,853600000.0
2008-03-10 02:03:00,2.0603,2.0605,2.0601,2.0602,892000000.0
2008-03-10 02:04:00,2.0603,2.0606,2.0602,2.0603,778400000.0
2008-03-10 02:05:00,2.0603,2.0613,2.0603,2.061,393600000.0
2008-03-10 02:06:00,2.061,2.062,2.061,2.0616,717600000.0
2008-03-10 02:07:00,2.0616,2.0625,2.0616,2.0623,990100000.0
2008-03-10 02:08:00,2.0623,2.0623,2.0621,2.0621,1040000000.0
2008-03-10 02:09:00,2.0621,2.0625,2.062,2.0623,988000000.0
2008-03-10 02:10:00,2.0623,2.0627,2.0623,2.0623,649600000.0
2008-03-10 02:11:00,2.0623,2.0624,2.0622,2.0622,998300000.0
2008-03-10 02:12:00,2.0622,2.0623,2.06185,2.0621,996500000.0
2008-03-10 02:13:00,2.0621,2.0621,2.0618,2.062,614400000.0
2008-03-10 02:14:00,2.062,2.0621,2.0619,2.0619,559200000.0
2008-03-10 02:15:00,2.0619,2.062,2.0619,2.0619,561600000.0
2008-03-10 02:16:00,2.0619,2.0619,2.0619,2.0619,583200000.0
2008-03-10 02:17:00,2.0619,2.062,2.0616,2.06165,1044800000.0
2008-03-10 02:18:00,2.06165,2.0619,2.0616,2.0619,1742100000.0
2008-03-10 02:19:00,2.0619,2.06205,2.0618,2.062,1341600000.0
2008-03-10 02:20:00,2.062,2.0621,2.0619,2.0621,1541700000.0
2008-03-10 02:21:00,2.0621,2.0621,2.0621,2.0621,1375900000.0
2008-03-10 02:22:00,2.0621,2.0621,2.0619,2.0619,1107200000.0
2008-03-10 02:23:00,2.0619,2.062,2.0619,2.06195,1243200000.0
2008-03-10 02:24:00,2.06195,2.0621,2.0619,2.062,615000000.0
2008-03-10 02:25:00,2.062,2.06205,2.0619,2.06205,616200000.0
2008-03-10 02:26:00,2.06205,2.0621,2.0618,2.0618,956200000.0
2008-03-10 02:27:00,2.0618,2.0621,2.06165,2.062,717700000.0
2008-03-10 02:28:00,2.062,2.0621,2.0617,2.0618,1006000000.0
2008-03-10 02:29:00,2.0618,2.062,2.0618,2.0619,813600000.0
2008-03-10 02:30:00,2.0619,2.0622,2.0618,2.0622,582000000.0
2008-03-10 02:31:00,2.0622,2.0625,2.0622,2.0622,269700000.0
2008-03-10 02:32:00,2.0622,2.0622,2.06205,2.06215,742000000.0
2008-03-10 02:33:00,2.06215,2.06245,2.0621,2.0622,213500000.0
2008-03-10 02:34:00,2.0622,2.06245,2.06215,2.06235,155800000.0
2008-03-10 02:35:00,2.0624,2.0629,2.0621,2.0627,450100000.0
2008-03-10 02:36:00,2.0627,2.0629,2.06225,2.0628,584500000.0
2008-03-10 02:37:00,2.0628,2.063,2.0627,2.06275,556800000.0
2008-03-10 02:38:00,2.06275,2.0631,2.06265,2.0628,641200000.0
2008-03-10 02:39:00,2.0628,2.0633,2.0628,2.0631,707500000.0
2008-03-10 02:40:00,2.0631,2.0633,2.0631,2.0631,1691400000.0
2008-03-10 02:41:00,2.0631,2.0633,2.0628,2.0629,955600000.0
2008-03-10 02:42:00,2.0629,2.0632,2.0629,2.0632,1464000000.0
2008-03-10 02:43:00,2.0632,2.0633,2.063,2.063,696100000.0
2008-03-10 02:44:00,2.063,2.0633,2.06285,2.0631,648800000.0
2008-03-10 02:45:00,2.0631,2.0632,2.0629,2.0631,1063700000.0
2008-03-10 02:46:00,2.0631,2.0631,2.0631,2.0631,1156400000.0
2008-03-10 02:47:00,2.0631,2.0636,2.0631,2.06325,723600000.0
2008-03-10 02:48:00,2.06325,2.0634,2.0631,2.0632,676700000.0
2008-03-10 02:49:00,2.0632,2.0633,2.06265,2.0628,893800000.0
2008-03-10 02:50:00,2.0628,2.0629,2.0627,2.0627,682700000.0
2008-03-10 02:51:00,2.0627,2.063,2.0627,2.063,601100000.0
2008-03-10 02:52:00,2.063,2.063,2.0628,2.0628,833300000.0
2008-03-10 02:53:00,2.0628,2.0628,2.0622,2.06235,711300000.0
2008-03-10 02:54:00,2.06235,2.0628,2.06235,2.0626,1009600000.0
2008-03-10 02:55:00,2.0628,2.0628,2.0623,2.0626,1021600000.0
2008-03-10 02:56:00,2.0626,2.0626,2.0624,2.0624,1764800000.0
2008-03-10 02:57:00,2.0624,2.06245,2.06225,2.06225,1492800000.0
2008-03-10 02:58:00,2.0622,2.0624,2.0621,2.0622,1056100000.0
2008-03-10 02:59:00,2.0622,2.0624,2.062,2.062,1017100000.0
2008-03-10 03:00:00,2.062,2.0622,2.0619,2.0621,1053800000.0
2008-03-10 03:01:00,2.0621,2.0621,2.0621,2.0621,1349500000.0
2008-03-10 03:02:00,2.0621,2.0622,2.0616,2.0619,435200000.0
2008-03-10 03:03:00,2.0619,2.0619,2.06145,2.0615,852000000.0
2008-03-10 03:04:00,2.0615,2.0617,2.0615,2.0617,1073200000.0
2008-03-10 03:05:00,2.0617,2.0619,2.0617,2.0619,616000000.0
2008-03-10 03:06:00,2.0619,2.0619,2.0616,2.06165,725600000.0
2008-03-10 03:07:00,2.06165,2.0618,2.0616,2.0618,724800000.0
2008-03-10 03:08:00,2.0618,2.0618,2.0617,2.06175,611400000.0
2008-03-10 03:09:00,2.06175,2.0619,2.0617,2.06185,845700000.0
2008-03-10 03:10:00,2.06185,2.06185,2.0618,2.0618,633600000.0
2008-03-10 03:11:00,2.0618,2.0619,2.0616,2.0619,856800000.0
2008-03-10 03:12:00,2.0619,2.0619,2.0616,2.0616,925800000.0
2008-03-10 03:13:00,2.0616,2.062,2.0616,2.0619,1794400000.0
2008-03-10 03:14:00,2.0619,2.0621,2.0619,2.062,738700000.0
2008-03-10 03:15:00,2.062,2.062,2.062,2.062,679900000.0
2008-03-10 03:16:00,2.062,2.062,2.06175,2.06175,594100000.0
2008-03-10 03:17:00,2.06175,2.06185,2.06175,2.06185,476800000.0
2008-03-10 03:18:00,2.06185,2.0619,2.0618,2.0618,248000000.0
2008-03-10 03:19:00,2.0618,2.06185,2.06175,2.06185,247200000.0
2008-03-10 03:20:00,2.06185,2.0619,2.0618,2.0619,262400000.0
2008-03-10 03:21:00,2.06185,2.0619,2.06175,2.06185,201600000.0
2008-03-10 03:22:00,2.06185,2.06185,2.0617,2.0617,569100000.0
2008-03-10 03:23:00,2.0617,2.0621,2.06155,2.06155,1012300000.0
2008-03-10 03:24:00,2.06155,2.06155,2.06135,2.06135,592800000.0
2008-03-10 03:25:00,2.06135,2.0615,2.0613,2.06145,713100000.0
2008-03-10 03:26:00,2.06145,2.0615,2.06145,2.0615,585600000.0
2008-03-10 03:27:00,2.0615,2.0617,2.0615,2.0617,573600000.0
2008-03-10 03:28:00,2.0617,2.06175,2.06145,2.0615,585600000.0
2008-03-10 03:29:00,2.0615,2.0616,2.06145,2.0616,441000000.0
2008-03-10 03:30:00,2.0615,2.0615,2.06135,2.0615,569900000.0
2008-03-10 03:31:00,2.06165,2.0617,2.06125,2.06155,573600000.0
2008-03-10 03:32:00,2.06155,2.0616,2.06155,2.06155,647200000.0
2008-03-10 03:33:00,2.06155,2.06155,2.06155,2.06155,578400000.0
2008-03-10 03:34:00,2.06155,2.0617,2.06155,2.0617,748800000.0
2008-03-10 03:35:00,2.0617,2.0617,2.06155,2.0616,779200000.0
2008-03-10 03:36:00,2.0616,2.0617,2.0615,2.0615,784200000.0
2008-03-10 03:37:00,2.0615,2.0617,2.06145,2.06145,800000000.0
2008-03-10 03:38:00,2.06145,2.0617,2.06115,2.0612,891700000.0
2008-03-10 03:39:00,2.0612,2.0615,2.0612,2.0614,808000000.0
2008-03-10 03:40:00,2.0614,2.0615,2.0614,2.0615,679600000.0
2008-03-10 03:41:00,2.0615,2.0615,2.0615,2.0615,625000000.0
2008-03-10 03:42:00,2.0615,2.0615,2.0615,2.0615,581500000.0
2008-03-10 03:43:00,2.0615,2.06185,2.0615,2.06185,569700000.0
2008-03-10 03:44:00,2.06185,2.0619,2.06145,2.06145,463900000.0
2008-03-10 03:45:00,2.06145,2.0617,2.06145,2.0615,1104000000.0
2008-03-10 03:46:00,2.0615,2.0617,2.06145,2.06165,768000000.0
2008-03-10 03:47:00,2.06165,2.06285,2.06165,2.0626,724800000.0
2008-03-10 03:48:00,2.0626,2.0626,2.0621,2.0621,749900000.0
2008-03-10 03:49:00,2.0621,2.0621,2.0621,2.0621,813800000.0
2008-03-10 03:50:00,2.0621,2.0623,2.0621,2.0622,517400000.0
2008-03-10 03:51:00,2.0622,2.0623,2.0622,2.0623,54200000.0
2008-03-10 03:52:00,2.0623,2.0623,2.0622,2.06225,309000000.0
2008-03-10 03:53:00,2.06225,2.0624,2.0622,2.0624,933200000.0
2008-03-10 03:54:00,2.0624,2.0624,2.0624,2.0624,828300000.0
2008-03-10 03:55:00,2.0624,2.0628,2.0624,2.0626,777500000.0
2008-03-10 03:56:00,2.0626,2.0626,2.0626,2.0626,791300000.0
2008-03-10 03:57:00,2.0626,2.0626,2.0624,2.0624,792100000.0
2008-03-10 03:58:00,2.0624,2.0624,2.0624,2.0624,697800000.0
2008-03-10 03:59:00,2.0624,2.0624,2.0624,2.0624,824600000.0
2008-03-10 04:00:00,2.0624,2.0624,2.0622,2.0624,1179500000.0
2008-03-10 04:01:00,2.0624,2.0625,2.0624,2.0625,992700000.0
2008-03-10 04:02:00,2.0625,2.0626,2.0624,2.0626,1369900000.0
2008-03-10 04:03:00,2.0626,2.06265,2.0626,2.06265,1074700000.0
2008-03-10 04:04:00,2.06265,2.06265,2.0624,2.0626,1604700000.0
2008-03-10 04:05:00,2.0626,2.0626,2.0623,2.0624,788900000.0
2008-03-10 04:06:00,2.0624,2.0624,2.0615,2.062,548900000.0
2008-03-10 04:07:00,2.062,2.062,2.062,2.062,761600000.0
2008-03-10 04:08:00,2.062,2.0621,2.0616,2.0621,807900000.0
2008-03-10 04:09:00,2.0621,2.0621,2.0621,2.0621,778100000.0
2008-03-10 04:10:00,2.0621,2.0621,2.0621,2.0621,795300000.0
2008-03-10 04:11:00,2.0621,2.0623,2.0621,2.0623,943200000.0
2008-03-10 04:12:00,2.0623,2.0623,2.0621,2.0621,1022900000.0
2008-03-10 04:13:00,2.0621,2.0621,2.0618,2.0618,718300000.0
2008-03-10 04:14:00,2.0618,2.062,2.0617,2.0617,568800000.0
2008-03-10 04:15:00,2.0617,2.0619,2.0615,2.0617,573700000.0
2008-03-10 04:16:00,2.0617,2.0618,2.0617,2.0617,608800000.0
2008-03-10 04:17:00,2.0617,2.0617,2.06125,2.0614,618400000.0
2008-03-10 04:18:00,2.0614,2.0617,2.0614,2.0615,715100000.0
2008-03-10 04:19:00,2.0615,2.0619,2.0615,2.0615,1248500000.0
2008-03-10 04:20:00,2.0615,2.0617,2.0615,2.0616,1150600000.0
2008-03-10 04:21:00,2.0616,2.0617,2.0612,2.0614,936100000.0
2008-03-10 04:22:00,2.0614,2.0614,2.0614,2.0614,818400000.0
2008-03-10 04:23:00,2.0614,2.0616,2.0614,2.0616,616900000.0
2008-03-10 04:24:00,2.0616,2.0616,2.0614,2.0614,487300000.0
2008-03-10 04:25:00,2.0614,2.0614,2.0614,2.0614,836400000.0
2008-03-10 04:26:00,2.0614,2.06145,2.0614,2.0614,573600000.0
2008-03-10 04:27:00,2.0614,2.0615,2.0614,2.06145,652000000.0
2008-03-10 04:28:00,2.06145,2.06145,2.0614,2.06145,596000000.0
2008-03-10 04:29:00,2.06145,2.06145,2.0614,2.0614,731200000.0
2008-03-10 04:30:00,2.0614,2.0616,2.0612,2.0615,1397900000.0
2008-03-10 04:31:00,2.0615,2.0617,2.0615,2.06155,804800000.0
2008-03-10 04:32:00,2.06155,2.0617,2.0615,2.0616,641600000.0
2008-03-10 04:33:00,2.0616,2.0617,2.0616,2.0617,590400000.0
2008-03-10 04:34:00,2.0617,2.062,2.0616,2.062,578800000.0
2008-03-10 04:35:00,2.062,2.0624,2.062,2.06235,581300000.0
2008-03-10 04:36:00,2.06235,2.06235,2.06235,2.06235,588000000.0
2008-03-10 04:37:00,2.06235,2.0627,2.06235,2.0625,257000000.0
2008-03-10 04:38:00,2.0625,2.0625,2.0625,2.0625,47600000.0
2008-03-10 04:39:00,2.0625,2.0625,2.0625,2.0625,51600000.0
2008-03-10 04:40:00,2.0625,2.0625,2.0624,2.0624,67600000.0
2008-03-10 04:41:00,2.0624,2.0626,2.0624,2.0626,603200000.0
2008-03-10 04:42:00,2.0626,2.0626,2.0626,2.0626,578400000.0
2008-03-10 04:43:00,2.0626,2.0626,2.0626,2.0626,597600000.0
2008-03-10 04:44:00,2.0626,2.0628,2.0626,2.0628,936000000.0
2008-03-10 04:45:00,2.0628,2.063,2.0628,2.0628,681600000.0
2008-03-10 04:46:00,2.0628,2.0628,2.0626,2.0626,967500000.0
2008-03-10 04:47:00,2.0626,2.0626,2.0623,2.0624,1011200000.0
2008-03-10 04:48:00,2.0624,2.0624,2.06215,2.0622,1239200000.0
2008-03-10 04:49:00,2.0622,2.0622,2.0622,2.0622,1296500000.0
2008-03-10 04:50:00,2.0622,2.0622,2.0619,2.0621,812200000.0
2008-03-10 04:51:00,2.0621,2.0621,2.06195,2.06195,711900000.0
2008-03-10 04:52:00,2.06195,2.06195,2.06195,2.06195,585600000.0
2008-03-10 04:53:00,2.06195,2.0623,2.0619,2.0619,613300000.0
2008-03-10 04:54:00,2.0619,2.0619,2.0619,2.0619,1112100000.0
2008-03-10 04:55:00,2.0619,2.0624,2.0619,2.06195,716400000.0
2008-03-10 04:56:00,2.06195,2.0623,2.06195,2.06195,606600000.0
2008-03-10 04:57:00,2.06195,2.0621,2.06175,2.06175,818200000.0
2008-03-10 04:58:00,2.06175,2.0619,2.0617,2.0619,694900000.0
2008-03-10 04:59:00,2.0619,2.0621,2.06175,2.0619,708800000.0
2008-03-10 05:00:00,2.0619,2.062,2.0619,2.062,670400000.0
2008-03-10 05:01:00,2.062,2.062,2.062,2.062,595200000.0
2008-03-10 05:02:00,2.062,2.062,2.0617,2.0617,930500000.0
2008-03-10 05:03:00,2.0617,2.06175,2.06135,2.06135,1136500000.0
2008-03-10 05:04:00,2.06135,2.0615,2.0612,2.0615,656000000.0
2008-03-10 05:05:00,2.0615,2.0616,2.06125,2.06125,622400000.0
2008-03-10 05:06:00,2.06125,2.0613,2.06115,2.0612,850300000.0
2008-03-10 05:07:00,2.0612,2.0613,2.0612,2.0612,733900000.0
2008-03-10 05:08:00,2.0612,2.0612,2.061,2.061,1044800000.0
2008-03-10 05:09:00,2.061,2.0612,2.061,2.061,767200000.0
2008-03-10 05:10:00,2.061,2.061,2.061,2.061,644000000.0
2008-03-10 05:11:00,2.061,2.061,2.061,2.061,814700000.0
2008-03-10 05:12:00,2.061,2.061,2.061,2.061,786300000.0
2008-03-10 05:13:00,2.061,2.061,2.061,2.061,777600000.0
2008-03-10 05:14:00,2.061,2.061,2.061,2.061,800000000.0
2008-03-10 05:15:00,2.061,2.06125,2.061,2.06115,573000000.0
2008-03-10 05:16:00,2.06115,2.06115,2.0611,2.06115,600200000.0
2008-03-10 05:17:00,2.06115,2.0615,2.0611,2.0611,381900000.0
2008-03-10 05:18:00,2.0611,2.0611,2.061,2.0611,77300000.0
2008-03-10 05:19:00,2.0611,2.0611,2.061,2.061,312200000.0
2008-03-10 05:20:00,2.061,2.061,2.061,2.061,1243500000.0
2008-03-10 05:21:00,2.061,2.0612,2.061,2.061,735700000.0
2008-03-10 05:22:00,2.061,2.061,2.061,2.061,995000000.0
2008-03-10 05:23:00,2.061,2.0611,2.0607,2.0611,989200000.0
2008-03-10 05:24:00,2.0611,2.0612,2.0611,2.0612,944400000.0
2008-03-10 05:25:00,2.0612,2.0613,2.0609,2.0609,283400000.0
2008-03-10 05:26:00,2.0609,2.0612,2.0609,2.0612,396400000.0
2008-03-10 05:27:00,2.0612,2.0613,2.0611,2.0611,592300000.0
2008-03-10 05:28:00,2.0611,2.0611,2.0611,2.0611,648000000.0
2008-03-10 05:29:00,2.0611,2.0611,2.0611,2.0611,597600000.0
2008-03-10 05:30:00,2.0611,2.0611,2.0611,2.0611,585600000.0
2008-03-10 05:31:00,2.0611,2.0611,2.061,2.061,568800000.0
2008-03-10 05:32:00,2.061,2.0612,2.061,2.0612,576000000.0
2008-03-10 05:33:00,2.0612,2.0613,2.0611,2.0613,597600000.0
2008-03-10 05:34:00,2.0613,2.0613,2.06115,2.0612,650400000.0
2008-03-10 05:35:00,2.0612,2.0612,2.0612,2.0612,573600000.0
2008-03-10 05:36:00,2.0612,2.0613,2.0612,2.0613,561600000.0
2008-03-10 05:37:00,2.0613,2.0614,2.0612,2.06125,610400000.0
2008-03-10 05:38:00,2.06125,2.0614,2.06125,2.0614,597600000.0
2008-03-10 05:39:00,2.0614,2.0614,2.06105,2.0612,796100000.0
2008-03-10 05:40:00,2.0612,2.06125,2.061,2.0611,645700000.0
2008-03-10 05:41:00,2.0611,2.0611,2.0611,2.0611,597600000.0
2008-03-10 05:42:00,2.0611,2.0613,2.0611,2.06115,585600000.0
2008-03-10 05:43:00,2.0612,2.0612,2.06115,2.06115,628800000.0
2008-03-10 05:44:00,2.06115,2.06115,2.06115,2.06115,621600000.0
2008-03-10 05:45:00,2.06115,2.0615,2.0611,2.06135,649200000.0
2008-03-10 05:46:00,2.06135,2.06135,2.0611,2.0611,569900000.0
2008-03-10 05:47:00,2.0611,2.0611,2.0609,2.0609,1023300000.0
2008-03-10 05:48:00,2.0609,2.0611,2.0609,2.0611,810900000.0
2008-03-10 05:49:00,2.0611,2.0611,2.0609,2.0609,648200000.0
2008-03-10 05:50:00,2.0609,2.06115,2.0609,2.0609,876300000.0
2008-03-10 05:51:00,2.0609,2.0609,2.0609,2.0609,645000000.0
2008-03-10 05:52:00,2.0609,2.0609,2.0609,2.0609,622500000.0
2008-03-10 05:53:00,2.0609,2.0609,2.0609,2.0609,595000000.0
2008-03-10 05:54:00,2.0609,2.0611,2.0609,2.0611,597300000.0
2008-03-10 05:55:00,2.0611,2.0611,2.0609,2.0609,610000000.0
2008-03-10 05:56:00,2.0609,2.0609,2.06055,2.0607,573800000.0
2008-03-10 05:57:00,2.0607,2.0609,2.06035,2.0605,628900000.0
2008-03-10 05:58:00,2.0605,2.0605,2.0605,2.0605,1205400000.0
2008-03-10 05:59:00,2.0605,2.0605,2.0605,2.0605,1176000000.0
2008-03-10 06:00:00,2.0605,2.0605,2.0605,2.0605,1190700000.0
2008-03-10 06:01:00,2.0605,2.0605,2.0605,2.0605,624000000.0
2008-03-10 06:02:00,2.0605,2.0607,2.0605,2.0605,619600000.0
2008-03-10 06:03:00,2.0605,2.0605,2.0603,2.06045,626300000.0
2008-03-10 06:04:00,2.06045,2.06065,2.06045,2.06055,621900000.0
2008-03-10 06:05:00,2.06055,2.0607,2.0605,2.0605,595000000.0
2008-03-10 06:06:00,2.0605,2.0605,2.0605,2.0605,585600000.0
2008-03-10 06:07:00,2.0605,2.06095,2.0605,2.06065,604900000.0
2008-03-10 06:08:00,2.0607,2.06075,2.0605,2.0606,591400000.0
2008-03-10 06:09:00,2.0606,2.0607,2.0605,2.0605,623700000.0
2008-03-10 06:10:00,2.0605,2.06055,2.0605,2.0605,841600000.0
2008-03-10 06:11:00,2.0605,2.0605,2.0605,2.0605,856700000.0
2008-03-10 06:12:00,2.0605,2.0605,2.0605,2.0605,637200000.0
2008-03-10 06:13:00,2.0605,2.0605,2.0602,2.06025,598600000.0
2008-03-10 06:14:00,2.06025,2.06025,2.0601,2.0601,816900000.0
2008-03-10 06:15:00,2.0601,2.0601,2.0601,2.0601,1198300000.0
2008-03-10 06:16:00,2.0601,2.0602,2.0599,2.06,935500000.0
2008-03-10 06:17:00,2.06,2.06085,2.06,2.0604,615000000.0
2008-03-10 06:18:00,2.0604,2.0607,2.0602,2.0605,584500000.0
2008-03-10 06:19:00,2.0605,2.06075,2.0604,2.0606,563200000.0
2008-03-10 06:20:00,2.0606,2.0607,2.06045,2.0607,590400000.0
2008-03-10 06:21:00,2.0607,2.061,2.0607,2.061,583200000.0
2008-03-10 06:22:00,2.061,2.061,2.06075,2.06085,580000000.0
2008-03-10 06:23:00,2.06085,2.061,2.06085,2.061,655900000.0
2008-03-10 06:24:00,2.061,2.0611,2.061,2.061,654400000.0
2008-03-10 06:25:00,2.06085,2.06085,2.0606,2.06065,605000000.0
2008-03-10 06:26:00,2.06065,2.06065,2.06065,2.06065,578400000.0
2008-03-10 06:27:00,2.06065,2.0613,2.06065,2.0613,432800000.0
2008-03-10 06:28:00,2.0613,2.06135,2.0613,2.06135,171000000.0
2008-03-10 06:29:00,2.06135,2.0616,2.0612,2.0616,539200000.0
2008-03-10 06:30:00,2.0616,2.0616,2.0612,2.0614,708900000.0
2008-03-10 06:31:00,2.0614,2.0616,2.0614,2.0614,615200000.0
2008-03-10 06:32:00,2.0614,2.0618,2.06125,2.0617,834400000.0
2008-03-10 06:33:00,2.0617,2.0617,2.0617,2.0617,854500000.0
2008-03-10 06:34:00,2.0617,2.0617,2.06135,2.0616,597700000.0
2008-03-10 06:35:00,2.0616,2.0616,2.0613,2.0614,741600000.0
2008-03-10 06:36:00,2.0614,2.0617,2.0614,2.0617,753800000.0
2008-03-10 06:37:00,2.0617,2.0619,2.0616,2.0617,574300000.0
2008-03-10 06:38:00,2.0617,2.062,2.06125,2.0614,559800000.0
2008-03-10 06:39:00,2.0614,2.0614,2.06125,2.0614,808900000.0
2008-03-10 06:40:00,2.0614,2.0615,2.0614,2.0614,669900000.0
2008-03-10 06:41:00,2.0614,2.0615,2.0614,2.0615,585200000.0
2008-03-10 06:42:00,2.0615,2.0615,2.06125,2.0615,572800000.0
2008-03-10 06:43:00,2.0615,2.0616,2.0615,2.0616,553700000.0
2008-03-10 06:44:00,2.0616,2.062,2.0616,2.0616,748400000.0
2008-03-10 06:45:00,2.0616,2.0617,2.0616,2.0617,604700000.0
2008-03-10 06:46:00,2.0617,2.0623,2.0617,2.0617,859600000.0
2008-03-10 06:47:00,2.0617,2.0621,2.0617,2.0619,834600000.0
2008-03-10 06:48:00,2.0619,2.0619,2.0619,2.0619,625000000.0
2008-03-10 06:49:00,2.0619,2.0619,2.0619,2.0619,660000000.0
2008-03-10 06:50:00,2.0619,2.0619,2.0616,2.0617,605100000.0
2008-03-10 06:51:00,2.0617,2.0619,2.0617,2.0617,634600000.0
2008-03-10 06:52:00,2.0617,2.0617,2.0613,2.06155,651200000.0
2008-03-10 06:53:00,2.06155,2.0616,2.0614,2.0615,603500000.0
2008-03-10 06:54:00,2.0615,2.06165,2.06135,2.0615,582100000.0
2008-03-10 06:55:00,2.0615,2.0615,2.06135,2.06135,586200000.0
2008-03-10 06:56:00,2.06135,2.0614,2.06115,2.06115,569100000.0
2008-03-10 06:57:00,2.06115,2.0616,2.06115,2.0616,585000000.0
2008-03-10 06:58:00,2.0616,2.0616,2.06155,2.06155,568800000.0
2008-03-10 06:59:00,2.06155,2.0616,2.0613,2.0613,683000000.0
2008-03-10 07:00:00,2.0613,2.0613,2.0611,2.0611,563100000.0
2008-03-10 07:01:00,2.0611,2.0611,2.0608,2.0608,511900000.0
2008-03-10 07:02:00,2.0608,2.061,2.0608,2.061,515600000.0
2008-03-10 07:03:00,2.061,2.061,2.061,2.061,555300000.0
2008-03-10 07:04:00,2.061,2.061,2.0608,2.061,667000000.0
2008-03-10 07:05:00,2.061,2.0611,2.06065,2.06085,586100000.0
2008-03-10 07:06:00,2.06085,2.06095,2.06085,2.06085,578800000.0
2008-03-10 07:07:00,2.06085,2.06085,2.0605,2.0605,585600000.0
2008-03-10 07:08:00,2.0605,2.0613,2.0605,2.0613,593400000.0
2008-03-10 07:09:00,2.0613,2.0613,2.06105,2.0613,1073500000.0
2008-03-10 07:10:00,2.0613,2.0613,2.0611,2.0611,617500000.0
2008-03-10 07:11:00,2.0611,2.0611,2.0611,2.0611,632500000.0
2008-03-10 07:12:00,2.0611,2.0611,2.06085,2.0611,621900000.0
2008-03-10 07:13:00,2.0611,2.0613,2.0611,2.0611,683400000.0
2008-03-10 07:14:00,2.0611,2.06125,2.061,2.0612,707400000.0
2008-03-10 07:15:00,2.0612,2.0612,2.0609,2.0609,574100000.0
2008-03-10 07:16:00,2.0609,2.0609,2.06085,2.06085,527700000.0
2008-03-10 07:17:00,2.06085,2.06095,2.06025,2.0603,408000000.0
2008-03-10 07:18:00,2.0603,2.06105,2.0603,2.0605,390700000.0
2008-03-10 07:19:00,2.0605,2.0607,2.0603,2.0603,369600000.0
2008-03-10 07:20:00,2.0603,2.0604,2.0603,2.06035,367200000.0
2008-03-10 07:21:00,2.06035,2.0604,2.0601,2.0602,469000000.0
2008-03-10 07:22:00,2.0602,2.0602,2.0602,2.0602,595000000.0
2008-03-10 07:23:00,2.0602,2.0602,2.0597,2.0597,392000000.0
2008-03-10 07:24:00,2.0597,2.05975,2.05925,2.05925,424900000.0
2008-03-10 07:25:00,2.05925,2.05935,2.05905,2.0592,428500000.0
2008-03-10 07:26:00,2.0592,2.05955,2.05885,2.0592,447100000.0
2008-03-10 07:27:00,2.0592,2.0598,2.0592,2.05945,400300000.0
2008-03-10 07:28:00,2.05945,2.0595,2.05905,2.0595,364300000.0
2008-03-10 07:29:00,2.0595,2.0601,2.05935,2.0597,374400000.0
2008-03-10 07:30:00,2.0596,2.05965,2.05945,2.05965,364800000.0
2008-03-10 07:31:00,2.05965,2.05965,2.0592,2.0596,348200000.0
2008-03-10 07:32:00,2.0596,2.0598,2.0596,2.0596,46200000.0
2008-03-10 07:33:00,2.0596,2.0599,2.0596,2.0599,153200000.0
2008-03-10 07:34:00,2.0599,2.0606,2.0598,2.0606,345400000.0
2008-03-10 07:35:00,2.06,2.0606,2.0598,2.06015,528300000.0
2008-03-10 07:36:00,2.06015,2.0602,2.05995,2.05995,444700000.0
2008-03-10 07:37:00,2.05995,2.0601,2.05985,2.05985,404800000.0
2008-03-10 07:38:00,2.05985,2.05985,2.0596,2.0597,460600000.0
2008-03-10 07:39:00,2.0597,2.0598,2.05965,2.05965,398400000.0
2008-03-10 07:40:00,2.05965,2.0601,2.0595,2.06,499900000.0
2008-03-10 07:41:00,2.06,2.06,2.0598,2.06,696200000.0
2008-03-10 07:42:00,2.06,2.06,2.0596,2.0596,657400000.0
2008-03-10 07:43:00,2.0596,2.05975,2.0595,2.0597,364800000.0
2008-03-10 07:44:00,2.0597,2.05975,2.0593,2.0593,409700000.0
2008-03-10 07:45:00,2.05935,2.0595,2.05865,2.0589,414400000.0
2008-03-10 07:46:00,2.0589,2.0589,2.05845,2.0587,418400000.0
2008-03-10 07:47:00,2.0587,2.0593,2.0585,2.0586,484000000.0
2008-03-10 07:48:00,2.0586,2.059,2.0586,2.05865,541900000.0
2008-03-10 07:49:00,2.05865,2.0589,2.05865,2.0588,697000000.0
2008-03-10 07:50:00,2.0588,2.0589,2.0588,2.0588,576400000.0
2008-03-10 07:51:00,2.0588,2.0589,2.0588,2.0589,566300000.0
2008-03-10 07:52:00,2.0589,2.0589,2.0584,2.05845,516100000.0
2008-03-10 07:53:00,2.05845,2.0587,2.0582,2.0583,519800000.0
2008-03-10 07:54:00,2.0583,2.0583,2.058,2.0581,567800000.0
2008-03-10 07:55:00,2.0581,2.0592,2.0581,2.05815,579700000.0
2008-03-10 07:56:00,2.05815,2.0586,2.0581,2.0585,570900000.0
2008-03-10 07:57:00,2.0587,2.0587,2.0585,2.0587,605000000.0
2008-03-10 07:58:00,2.0587,2.0598,2.05855,2.0598,562500000.0
2008-03-10 07:59:00,2.0598,2.0598,2.05895,2.0591,408200000.0
2008-03-10 08:00:00,2.0591,2.05915,2.05885,2.05885,403200000.0
2008-03-10 08:01:00,2.05885,2.059,2.0587,2.0589,526800000.0
2008-03-10 08:02:00,2.0589,2.0592,2.0589,2.0589,648000000.0
2008-03-10 08:03:00,2.0589,2.0592,2.0589,2.059,584800000.0
2008-03-10 08:04:00,2.059,2.05965,2.059,2.0596,566400000.0
2008-03-10 08:05:00,2.0596,2.0598,2.0596,2.0598,595200000.0
2008-03-10 08:06:00,2.0598,2.0598,2.0598,2.0598,607500000.0
2008-03-10 08:07:00,2.0598,2.0602,2.0598,2.0598,582300000.0
2008-03-10 08:08:00,2.0598,2.0598,2.0596,2.05975,590400000.0
2008-03-10 08:09:00,2.05975,2.06,2.0596,2.06,406700000.0
2008-03-10 08:10:00,2.06,2.06,2.0597,2.0597,522400000.0
2008-03-10 08:11:00,2.0597,2.0597,2.0584,2.0584,478400000.0
2008-03-10 08:12:00,2.0584,2.05855,2.0584,2.0585,424800000.0
2008-03-10 08:13:00,2.0585,2.0586,2.0585,2.0586,374400000.0
2008-03-10 08:14:00,2.0586,2.05875,2.0586,2.05875,484800000.0
2008-03-10 08:15:00,2.05875,2.059,2.05875,2.059,616000000.0
2008-03-10 08:16:00,2.059,2.0592,2.0588,2.0592,605000000.0
2008-03-10 08:17:00,2.0592,2.0592,2.05905,2.05905,674200000.0
2008-03-10 08:18:00,2.05905,2.0593,2.05905,2.0593,580700000.0
2008-03-10 08:19:00,2.0593,2.0593,2.05885,2.0589,499400000.0
2008-03-10 08:20:00,2.0589,2.0591,2.0589,2.0591,490800000.0
2008-03-10 08:21:00,2.0591,2.0591,2.0589,2.0589,599800000.0
2008-03-10 08:22:00,2.0589,2.0592,2.0587,2.0589,642700000.0
2008-03-10 08:23:00,2.0589,2.0592,2.0589,2.0592,455900000.0
2008-03-10 08:24:00,2.0592,2.0592,2.05875,2.0588,81600000.0
2008-03-10 08:25:00,2.0588,2.059,2.0587,2.0588,142400000.0
2008-03-10 08:26:00,2.0588,2.059,2.05805,2.0583,517300000.0
2008-03-10 08:27:00,2.0583,2.0584,2.0583,2.0584,416200000.0
2008-03-10 08:28:00,2.0584,2.0584,2.0582,2.05825,520700000.0
2008-03-10 08:29:00,2.05825,2.0584,2.058,2.0582,412400000.0
2008-03-10 08:30:00,2.0582,2.05835,2.05805,2.0583,207700000.0
2008-03-10 08:31:00,2.0583,2.0587,2.05815,2.0584,241700000.0
2008-03-10 08:32:00,2.0584,2.05845,2.0578,2.05815,290600000.0
2008-03-10 08:33:00,2.05815,2.0586,2.05785,2.058,396600000.0
2008-03-10 08:34:00,2.058,2.0584,2.05785,2.05835,377100000.0
2008-03-10 08:35:00,2.05835,2.05835,2.0582,2.0582,382400000.0
2008-03-10 08:36:00,2.0582,2.05835,2.05815,2.05835,376300000.0
2008-03-10 08:37:00,2.05835,2.0589,2.0582,2.0582,363800000.0
2008-03-10 08:38:00,2.0582,2.05845,2.05765,2.05765,406400000.0
2008-03-10 08:39:00,2.05765,2.05825,2.0576,2.05815,360800000.0
2008-03-10 08:40:00,2.05815,2.05815,2.0578,2.05795,158600000.0
2008-03-10 08:41:00,2.058,2.05825,2.058,2.05805,119000000.0
2008-03-10 08:42:00,2.05805,2.0586,2.05795,2.05825,265800000.0
2008-03-10 08:43:00,2.05825,2.0589,2.05805,2.05875,453100000.0
2008-03-10 08:44:00,2.05875,2.05895,2.05845,2.05875,323500000.0
2008-03-10 08:45:00,2.05875,2.0592,2.0587,2.059,350000000.0
2008-03-10 08:46:00,2.059,2.0591,2.059,2.059,209800000.0
2008-03-10 08:47:00,2.059,2.059,2.0585,2.0586,284800000.0
2008-03-10 08:48:00,2.05855,2.0587,2.0584,2.0586,339300000.0
2008-03-10 08:49:00,2.0586,2.0587,2.0585,2.0585,216500000.0
2008-03-10 08:50:00,2.0585,2.0585,2.0579,2.0584,280500000.0
2008-03-10 08:51:00,2.0584,2.0584,2.05715,2.0574,349700000.0
2008-03-10 08:52:00,2.05735,2.0579,2.05715,2.0574,350500000.0
2008-03-10 08:53:00,2.0574,2.05765,2.0571,2.05715,277500000.0
2008-03-10 08:54:00,2.05715,2.0584,2.05685,2.05785,341900000.0
2008-03-10 08:55:00,2.05785,2.0584,2.05785,2.0584,82200000.0
2008-03-10 08:56:00,2.0584,2.0584,2.05755,2.0582,342700000.0
2008-03-10 08:57:00,2.0581,2.05835,2.0579,2.0583,368500000.0
2008-03-10 08:58:00,2.0583,2.0588,2.0583,2.0587,207600000.0
2008-03-10 08:59:00,2.0587,2.0592,2.05835,2.05895,206800000.0
2008-03-10 09:00:00,2.05895,2.0591,2.0579,2.0585,109000000.0
2008-03-10 09:01:00,2.0585,2.0586,2.0584,2.05845,46400000.0
2008-03-10 09:02:00,2.05845,2.05875,2.05835,2.0585,91900000.0
2008-03-10 09:03:00,2.0585,2.0585,2.0577,2.0578,101700000.0
2008-03-10 09:04:00,2.0578,2.0581,2.05755,2.0576,113500000.0
2008-03-10 09:05:00,2.0576,2.0578,2.05755,2.0578,75500000.0
2008-03-10 09:06:00,2.0578,2.0579,2.05745,2.05745,74200000.0
2008-03-10 09:07:00,2.05745,2.05775,2.05735,2.05745,147200000.0
2008-03-10 09:08:00,2.0575,2.0579,2.05725,2.0575,76200000.0
2008-03-10 09:09:00,2.0575,2.0575,2.05685,2.05685,61300000.0
2008-03-10 09:10:00,2.05685,2.0572,2.0562,2.0562,71800000.0
2008-03-10 09:11:00,2.0562,2.05655,2.0559,2.05595,107900000.0
2008-03-10 09:12:00,2.05595,2.05625,2.05575,2.05605,199100000.0
2008-03-10 09:13:00,2.05605,2.0574,2.056,2.05735,229400000.0
2008-03-10 09:14:00,2.05735,2.0576,2.0573,2.0575,92900000.0
2008-03-10 09:15:00,2.0575,2.0581,2.0575,2.05765,67200000.0
2008-03-10 09:16:00,2.0576,2.0577,2.05695,2.0572,95500000.0
2008-03-10 09:17:00,2.0572,2.0572,2.05645,2.0567,64900000.0
2008-03-10 09:18:00,2.0567,2.05775,2.05645,2.05755,114600000.0
2008-03-10 09:19:00,2.05755,2.0577,2.05715,2.0574,70300000.0
2008-03-10 09:20:00,2.05745,2.05765,2.0571,2.0574,72500000.0
2008-03-10 09:21:00,2.0574,2.05765,2.057,2.0574,69800000.0
2008-03-10 09:22:00,2.0574,2.0575,2.05715,2.0573,99800000.0
2008-03-10 09:23:00,2.0573,2.05745,2.0573,2.0574,217200000.0
2008-03-10 09:24:00,2.0574,2.05745,2.05675,2.05675,703000000.0
2008-03-10 09:25:00,2.05675,2.05675,2.05625,2.05625,354100000.0
2008-03-10 09:26:00,2.05625,2.0575,2.05625,2.05745,238600000.0
2008-03-10 09:27:00,2.05745,2.05755,2.05655,2.05715,283300000.0
2008-03-10 09:28:00,2.05715,2.0575,2.0568,2.05685,78900000.0
2008-03-10 09:29:00,2.05685,2.05695,2.05655,2.05665,83100000.0
2008-03-10 09:30:00,2.05665,2.05745,2.05665,2.05745,162400000.0
2008-03-10 09:31:00,2.05745,2.05795,2.05745,2.0579,175500000.0
2008-03-10 09:32:00,2.0579,2.0592,2.0578,2.0589,58500000.0
2008-03-10 09:33:00,2.0589,2.0589,2.05795,2.05795,488000000.0
2008-03-10 09:34:00,2.05785,2.05815,2.05775,2.0578,420100000.0
2008-03-10 09:35:00,2.05785,2.05785,2.0577,2.0578,473600000.0
2008-03-10 09:36:00,2.0578,2.0579,2.0575,2.05765,290500000.0
2008-03-10 09:37:00,2.05765,2.05785,2.0574,2.05785,188800000.0
2008-03-10 09:38:00,2.05785,2.0587,2.05785,2.05835,323900000.0
2008-03-10 09:39:00,2.05835,2.0588,2.05825,2.05865,341400000.0
2008-03-10 09:40:00,2.05865,2.05925,2.05855,2.05925,198300000.0
2008-03-10 09:41:00,2.05925,2.06015,2.0591,2.05995,158000000.0
2008-03-10 09:42:00,2.0599,2.0604,2.0597,2.0601,77700000.0
2008-03-10 09:43:00,2.0601,2.06015,2.0596,2.05975,125500000.0
2008-03-10 09:44:00,2.05975,2.06005,2.0597,2.0597,168700000.0
2008-03-10 09:45:00,2.0597,2.0597,2.05945,2.05955,66800000.0
2008-03-10 09:46:00,2.05955,2.05985,2.0593,2.05955,134200000.0
2008-03-10 09:47:00,2.0595,2.05965,2.05865,2.05915,264600000.0
2008-03-10 09:48:00,2.05915,2.05915,2.05865,2.0588,211500000.0
2008-03-10 09:49:00,2.0588,2.059,2.05875,2.05875,37800000.0
2008-03-10 09:50:00,2.05875,2.059,2.0582,2.0583,85500000.0
2008-03-10 09:51:00,2.0583,2.0592,2.0583,2.0592,33500000.0
2008-03-10 09:52:00,2.05915,2.0597,2.05915,2.0595,36200000.0
2008-03-10 09:53:00,2.0595,2.05965,2.0594,2.05965,8700000.0
2008-03-10 09:54:00,2.0597,2.0597,2.05935,2.05935,11100000.0
2008-03-10 09:55:00,2.0593,2.05985,2.05925,2.05975,33400000.0
2008-03-10 09:56:00,2.05975,2.0598,2.0597,2.0598,27200000.0
2008-03-10 09:57:00,2.0598,2.0604,2.0598,2.06025,169600000.0
2008-03-10 09:58:00,2.06025,2.0603,2.06005,2.06015,89200000.0
2008-03-10 09:59:00,2.06015,2.06015,2.05975,2.05985,124600000.0
2008-03-10 10:00:00,2.05985,2.0599,2.0597,2.0599,47600000.0
2008-03-10 10:01:00,2.0599,2.0599,2.0597,2.05975,55200000.0
2008-03-10 10:02:00,2.05975,2.06015,2.0597,2.06,79700000.0
2008-03-10 10:03:00,2.06,2.0606,2.06,2.0606,121500000.0
2008-03-10 10:04:00,2.0606,2.0607,2.0602,2.0604,69800000.0
2008-03-10 10:05:00,2.06045,2.06045,2.06035,2.0604,11600000.0
2008-03-10 10:06:00,2.0604,2.06065,2.0602,2.06065,89600000.0
2008-03-10 10:07:00,2.06065,2.0608,2.06065,2.0607,85800000.0
2008-03-10 10:08:00,2.0607,2.0607,2.06025,2.06045,148200000.0
2008-03-10 10:09:00,2.06045,2.0606,2.06025,2.0604,235600000.0
2008-03-10 10:10:00,2.06045,2.0607,2.0604,2.0607,148600000.0
2008-03-10 10:11:00,2.0607,2.06075,2.06035,2.0605,327400000.0
2008-03-10 10:12:00,2.0605,2.061,2.0604,2.06075,299300000.0
2008-03-10 10:13:00,2.06075,2.0609,2.0605,2.06075,112800000.0
2008-03-10 10:14:00,2.0608,2.061,2.06045,2.06055,312800000.0
2008-03-10 10:15:00,2.06055,2.06085,2.06045,2.0605,361700000.0
2008-03-10 10:16:00,2.0605,2.06085,2.0605,2.0606,65200000.0
2008-03-10 10:17:00,2.0606,2.06075,2.0604,2.0607,153000000.0
2008-03-10 10:18:00,2.0607,2.0607,2.0604,2.0605,50900000.0
2008-03-10 10:19:00,2.0605,2.0608,2.06035,2.0604,154600000.0
2008-03-10 10:20:00,2.0604,2.0606,2.06025,2.06045,160700000.0
2008-03-10 10:21:00,2.06045,2.0607,2.0604,2.06055,73900000.0
2008-03-10 10:22:00,2.0605,2.0607,2.06025,2.06045,125100000.0
2008-03-10 10:23:00,2.06045,2.0617,2.06045,2.0616,89000000.0
2008-03-10 10:24:00,2.0616,2.06215,2.0609,2.061,130500000.0
2008-03-10 10:25:00,2.061,2.06115,2.06055,2.0606,129400000.0
2008-03-10 10:26:00,2.0606,2.061,2.06055,2.06075,190700000.0
2008-03-10 10:27:00,2.06075,2.06075,2.0605,2.0606,236400000.0
2008-03-10 10:28:00,2.0606,2.0611,2.0606,2.06075,57300000.0
2008-03-10 10:29:00,2.0609,2.0613,2.0608,2.0612,69200000.0
2008-03-10 10:30:00,2.0612,2.06175,2.0612,2.0612,74600000.0
2008-03-10 10:31:00,2.0612,2.0617,2.061,2.0615,118600000.0
2008-03-10 10:32:00,2.0615,2.0618,2.06145,2.0617,73100000.0
2008-03-10 10:33:00,2.0617,2.06225,2.0617,2.062,77400000.0
2008-03-10 10:34:00,2.062,2.0625,2.0619,2.0625,74400000.0
2008-03-10 10:35:00,2.0625,2.0626,2.0617,2.0617,65800000.0
2008-03-10 10:36:00,2.0617,2.0619,2.06165,2.0619,60000000.0
2008-03-10 10:37:00,2.0619,2.0622,2.0618,2.0618,57600000.0
2008-03-10 10:38:00,2.0618,2.0623,2.06175,2.0622,49400000.0
2008-03-10 10:39:00,2.0622,2.0622,2.06175,2.0618,67800000.0
2008-03-10 10:40:00,2.06175,2.0618,2.0616,2.0618,53400000.0
2008-03-10 10:41:00,2.0618,2.0622,2.0617,2.06175,52900000.0
2008-03-10 10:42:00,2.06175,2.0618,2.06155,2.06175,49600000.0
2008-03-10 10:43:00,2.06175,2.06185,2.06165,2.0617,64800000.0
2008-03-10 10:44:00,2.0618,2.0619,2.06145,2.0615,56800000.0
2008-03-10 10:45:00,2.0615,2.0618,2.06145,2.0615,121900000.0
2008-03-10 10:46:00,2.0615,2.062,2.0614,2.062,72500000.0
2008-03-10 10:47:00,2.062,2.0629,2.0619,2.0619,120300000.0
2008-03-10 10:48:00,2.0619,2.06205,2.06185,2.0619,77500000.0
2008-03-10 10:49:00,2.0617,2.0618,2.06115,2.06115,83100000.0
2008-03-10 10:50:00,2.06115,2.06115,2.0608,2.0609,67200000.0
2008-03-10 10:51:00,2.0609,2.0609,2.0603,2.0603,113500000.0
2008-03-10 10:52:00,2.0603,2.06055,2.06015,2.0602,258500000.0
2008-03-10 10:53:00,2.0602,2.0602,2.0601,2.0601,146800000.0
2008-03-10 10:54:00,2.0601,2.06025,2.05985,2.05985,85300000.0
2008-03-10 10:55:00,2.05985,2.06,2.0596,2.06,171300000.0
2008-03-10 10:56:00,2.06,2.06025,2.06,2.06025,201400000.0
2008-03-10 10:57:00,2.06025,2.06075,2.0602,2.0604,164500000.0
2008-03-10 10:58:00,2.0604,2.0607,2.0603,2.06055,117700000.0
2008-03-10 10:59:00,2.06055,2.0607,2.0602,2.0604,193300000.0
2008-03-10 11:00:00,2.0604,2.0611,2.0602,2.06095,125100000.0
2008-03-10 11:01:00,2.06095,2.0617,2.0608,2.0617,85300000.0
2008-03-10 11:02:00,2.0617,2.062,2.0616,2.0619,323900000.0
2008-03-10 11:03:00,2.0619,2.062,2.0613,2.0617,166800000.0
2008-03-10 11:04:00,2.0617,2.0621,2.06135,2.06145,251300000.0
2008-03-10 11:05:00,2.06145,2.06165,2.061,2.0611,159800000.0
2008-03-10 11:06:00,2.0611,2.06135,2.0611,2.0613,239600000.0
2008-03-10 11:07:00,2.0613,2.0616,2.0611,2.0613,159700000.0
2008-03-10 11:08:00,2.0613,2.0616,2.0613,2.0613,97800000.0
2008-03-10 11:09:00,2.0613,2.06155,2.0612,2.0615,126900000.0
2008-03-10 11:10:00,2.0615,2.0616,2.0614,2.0615,140400000.0
2008-03-10 11:11:00,2.0615,2.0615,2.0612,2.0613,162800000.0
2008-03-10 11:12:00,2.0613,2.0615,2.0611,2.0614,63900000.0
2008-03-10 11:13:00,2.0615,2.0615,2.06105,2.06145,118200000.0
2008-03-10 11:14:00,2.06145,2.06145,2.06095,2.06115,162900000.0
2008-03-10 11:15:00,2.06115,2.06155,2.0611,2.0611,84200000.0
2008-03-10 11:16:00,2.0611,2.06155,2.0611,2.06135,122000000.0
2008-03-10 11:17:00,2.0612,2.06125,2.0609,2.0611,116900000.0
2008-03-10 11:18:00,2.0611,2.06145,2.06065,2.06065,150500000.0
2008-03-10 11:19:00,2.06065,2.06065,2.0601,2.0602,115600000.0
2008-03-10 11:20:00,2.0603,2.06075,2.0601,2.0606,141700000.0
2008-03-10 11:21:00,2.0606,2.06105,2.06045,2.06095,177400000.0
2008-03-10 11:22:00,2.06095,2.0613,2.06095,2.0613,234400000.0
2008-03-10 11:23:00,2.0613,2.06135,2.06085,2.0609,153000000.0
2008-03-10 11:24:00,2.0609,2.06105,2.0609,2.061,122000000.0
2008-03-10 11:25:00,2.061,2.0615,2.06095,2.0613,79000000.0
2008-03-10 11:26:00,2.0613,2.06145,2.0609,2.0609,101800000.0
2008-03-10 11:27:00,2.0609,2.0612,2.0609,2.0612,89100000.0
2008-03-10 11:28:00,2.0612,2.0614,2.061,2.06135,118900000.0
2008-03-10 11:29:00,2.06135,2.06155,2.0608,2.061,283300000.0
2008-03-10 11:30:00,2.061,2.06285,2.061,2.06265,78800000.0
2008-03-10 11:31:00,2.0627,2.0636,2.0627,2.0629,80800000.0
2008-03-10 11:32:00,2.0629,2.064,2.0629,2.0638,115100000.0
2008-03-10 11:33:00,2.0638,2.064,2.06355,2.0638,76600000.0
2008-03-10 11:34:00,2.0638,2.06435,2.0635,2.06365,67400000.0
2008-03-10 11:35:00,2.0637,2.0639,2.06335,2.06335,138300000.0
2008-03-10 11:36:00,2.06335,2.0635,2.06305,2.0635,188500000.0
2008-03-10 11:37:00,2.0635,2.0637,2.06345,2.06345,128900000.0
2008-03-10 11:38:00,2.06345,2.06345,2.0632,2.0634,184700000.0
2008-03-10 11:39:00,2.0634,2.0636,2.06335,2.0634,142300000.0
2008-03-10 11:40:00,2.0634,2.06345,2.0631,2.06315,78800000.0
2008-03-10 11:41:00,2.0632,2.06345,2.0631,2.06315,70700000.0
2008-03-10 11:42:00,2.06315,2.0632,2.0625,2.06255,56000000.0
2008-03-10 11:43:00,2.06255,2.06295,2.0625,2.0627,51300000.0
2008-03-10 11:44:00,2.0627,2.0627,2.06255,2.0627,60200000.0
2008-03-10 11:45:00,2.0627,2.0628,2.0625,2.0627,73400000.0
2008-03-10 11:46:00,2.0627,2.0629,2.06255,2.0629,63600000.0
2008-03-10 11:47:00,2.0629,2.0632,2.06265,2.06275,63600000.0
2008-03-10 11:48:00,2.06275,2.0629,2.06275,2.0629,72600000.0
2008-03-10 11:49:00,2.0629,2.0631,2.06265,2.0628,49400000.0
2008-03-10 11:50:00,2.0628,2.063,2.06275,2.0629,84700000.0
2008-03-10 11:51:00,2.06285,2.0629,2.06275,2.0628,52300000.0
2008-03-10 11:52:00,2.0628,2.0629,2.0626,2.0629,90700000.0
2008-03-10 11:53:00,2.0629,2.06365,2.0629,2.0636,77500000.0
2008-03-10 11:54:00,2.06365,2.0638,2.06335,2.06355,64400000.0
2008-03-10 11:55:00,2.06355,2.06375,2.0635,2.0637,87000000.0
2008-03-10 11:56:00,2.0638,2.0638,2.0634,2.0634,86500000.0
2008-03-10 11:57:00,2.0634,2.0635,2.0633,2.0635,70400000.0
2008-03-10 11:58:00,2.0635,2.0636,2.0634,2.0635,66200000.0
2008-03-10 11:59:00,2.0635,2.0635,2.0631,2.0631,66300000.0
2008-03-10 12:00:00,2.0631,2.0632,2.063,2.063,44000000.0
2008-03-10 12:01:00,2.063,2.0631,2.06285,2.0631,43800000.0
2008-03-10 12:02:00,2.0631,2.06345,2.06295,2.06335,134800000.0
2008-03-10 12:03:00,2.06335,2.0634,2.0632,2.06325,111000000.0
2008-03-10 12:04:00,2.06325,2.0637,2.06325,2.06355,132100000.0
2008-03-10 12:05:00,2.06355,2.06395,2.0635,2.06385,170500000.0
2008-03-10 12:06:00,2.06385,2.0643,2.06355,2.0642,118000000.0
2008-03-10 12:07:00,2.0642,2.0642,2.06355,2.0639,191800000.0
2008-03-10 12:08:00,2.0639,2.064,2.0634,2.0634,150100000.0
2008-03-10 12:09:00,2.0634,2.0638,2.0634,2.0635,137400000.0
2008-03-10 12:10:00,2.0635,2.0638,2.06345,2.06375,273300000.0
2008-03-10 12:11:00,2.06375,2.064,2.0637,2.064,70300000.0
2008-03-10 12:12:00,2.06395,2.0644,2.0639,2.0644,134800000.0
2008-03-10 12:13:00,2.0644,2.0644,2.06405,2.06405,293600000.0
2008-03-10 12:14:00,2.06405,2.0644,2.064,2.0643,95600000.0
2008-03-10 12:15:00,2.0643,2.0644,2.0639,2.064,85000000.0
2008-03-10 12:16:00,2.064,2.0642,2.064,2.06415,46200000.0
2008-03-10 12:17:00,2.06415,2.06425,2.06375,2.06375,50800000.0
2008-03-10 12:18:00,2.06375,2.06395,2.0637,2.06395,43000000.0
2008-03-10 12:19:00,2.06395,2.06395,2.0637,2.0637,43800000.0
2008-03-10 12:20:00,2.0637,2.0637,2.0635,2.0635,56800000.0
2008-03-10 12:21:00,2.0635,2.06485,2.0635,2.06435,99400000.0
2008-03-10 12:22:00,2.06435,2.06515,2.0642,2.0651,56300000.0
2008-03-10 12:23:00,2.0651,2.06575,2.0651,2.0656,68500000.0
2008-03-10 12:24:00,2.0656,2.0658,2.0655,2.0657,86400000.0
2008-03-10 12:25:00,2.0657,2.0665,2.06555,2.0663,107700000.0
2008-03-10 12:26:00,2.0663,2.0665,2.0661,2.0664,66900000.0
2008-03-10 12:27:00,2.0664,2.0672,2.0664,2.0669,59800000.0
2008-03-10 12:28:00,2.0669,2.0669,2.0662,2.06645,97800000.0
2008-03-10 12:29:00,2.06645,2.0666,2.06615,2.0662,69100000.0
2008-03-10 12:30:00,2.0662,2.0662,2.06585,2.066,73100000.0
2008-03-10 12:31:00,2.066,2.0661,2.0651,2.0656,223400000.0
2008-03-10 12:32:00,2.0656,2.06585,2.06505,2.0658,97300000.0
2008-03-10 12:33:00,2.0658,2.06645,2.0658,2.06645,64400000.0
2008-03-10 12:34:00,2.06645,2.0669,2.0664,2.0669,67500000.0
2008-03-10 12:35:00,2.0669,2.0673,2.0667,2.06705,73500000.0
2008-03-10 12:36:00,2.06705,2.0677,2.06705,2.06725,71500000.0
2008-03-10 12:37:00,2.06725,2.0675,2.06725,2.0674,62200000.0
2008-03-10 12:38:00,2.0674,2.0675,2.067,2.06715,61900000.0
2008-03-10 12:39:00,2.06715,2.06725,2.06685,2.06695,85200000.0
2008-03-10 12:40:00,2.06695,2.0672,2.0665,2.0668,53500000.0
2008-03-10 12:41:00,2.0668,2.06715,2.06655,2.067,74700000.0
2008-03-10 12:42:00,2.067,2.0672,2.0667,2.0669,57600000.0
2008-03-10 12:43:00,2.0669,2.067,2.0664,2.0665,57600000.0
2008-03-10 12:44:00,2.0665,2.0668,2.0663,2.0664,53500000.0
2008-03-10 12:45:00,2.0664,2.0665,2.0661,2.0664,59000000.0
2008-03-10 12:46:00,2.0664,2.0667,2.0664,2.0666,48700000.0
2008-03-10 12:47:00,2.0666,2.0667,2.0662,2.0667,88800000.0
2008-03-10 12:48:00,2.0667,2.0671,2.06635,2.0671,61300000.0
2008-03-10 12:49:00,2.0671,2.0675,2.067,2.0674,59900000.0
2008-03-10 12:50:00,2.0673,2.06735,2.06695,2.06695,77600000.0
2008-03-10 12:51:00,2.06695,2.06705,2.0667,2.06705,55500000.0
2008-03-10 12:52:00,2.06705,2.06705,2.0664,2.06645,63000000.0
2008-03-10 12:53:00,2.06645,2.0666,2.0662,2.0662,80000000.0
2008-03-10 12:54:00,2.0662,2.0664,2.06565,2.06565,126300000.0
2008-03-10 12:55:00,2.0657,2.0665,2.06565,2.066,58700000.0
2008-03-10 12:56:00,2.066,2.0662,2.06585,2.0661,60300000.0
2008-03-10 12:57:00,2.0661,2.0662,2.0659,2.06595,63800000.0
2008-03-10 12:58:00,2.06595,2.06595,2.06525,2.06565,54100000.0
2008-03-10 12:59:00,2.06555,2.0659,2.0655,2.06565,67800000.0
2008-03-10 13:00:00,2.06555,2.0657,2.06535,2.0657,55900000.0
2008-03-10 13:01:00,2.0657,2.0658,2.06535,2.06535,52200000.0
2008-03-10 13:02:00,2.06535,2.06545,2.0646,2.06475,94700000.0
2008-03-10 13:03:00,2.0648,2.0648,2.0643,2.06435,78100000.0
2008-03-10 13:04:00,2.06435,2.06455,2.06415,2.0645,114100000.0
2008-03-10 13:05:00,2.0645,2.06485,2.0645,2.06475,76300000.0
2008-03-10 13:06:00,2.06475,2.06495,2.0647,2.06475,106000000.0
2008-03-10 13:07:00,2.06475,2.0648,2.06445,2.0648,88300000.0
2008-03-10 13:08:00,2.0648,2.06495,2.0645,2.06465,162600000.0
2008-03-10 13:09:00,2.06465,2.06475,2.06445,2.06445,122600000.0
2008-03-10 13:10:00,2.06445,2.06445,2.06415,2.06425,75900000.0
2008-03-10 13:11:00,2.06425,2.06455,2.06425,2.0645,86100000.0
2008-03-10 13:12:00,2.0645,2.0647,2.0643,2.0643,95400000.0
2008-03-10 13:13:00,2.0643,2.06535,2.0643,2.0652,123000000.0
2008-03-10 13:14:00,2.0652,2.0655,2.06485,2.06485,125800000.0
2008-03-10 13:15:00,2.06485,2.06545,2.0648,2.06525,157600000.0
2008-03-10 13:16:00,2.06525,2.0656,2.06495,2.06545,87000000.0
2008-03-10 13:17:00,2.06545,2.06595,2.0654,2.0659,74600000.0
2008-03-10 13:18:00,2.0659,2.0663,2.0659,2.06615,96200000.0
2008-03-10 13:19:00,2.06615,2.06625,2.06565,2.0658,135600000.0
2008-03-10 13:20:00,2.0658,2.06585,2.0653,2.0654,88500000.0
2008-03-10 13:21:00,2.0654,2.0657,2.06535,2.0656,92200000.0
2008-03-10 13:22:00,2.0656,2.0658,2.06495,2.06525,92800000.0
2008-03-10 13:23:00,2.06525,2.06675,2.06525,2.0667,120200000.0
2008-03-10 13:24:00,2.0667,2.0667,2.0661,2.0664,104900000.0
2008-03-10 13:25:00,2.0664,2.067,2.0664,2.0668,122600000.0
2008-03-10 13:26:00,2.0668,2.06715,2.0666,2.06685,158000000.0
2008-03-10 13:27:00,2.06685,2.06715,2.06625,2.06635,168600000.0
2008-03-10 13:28:00,2.06635,2.06655,2.06625,2.06625,85900000.0
2008-03-10 13:29:00,2.06625,2.06625,2.0657,2.0659,86900000.0
2008-03-10 13:30:00,2.0659,2.06605,2.06545,2.06555,79800000.0
2008-03-10 13:31:00,2.0656,2.0656,2.06525,2.0653,132100000.0
2008-03-10 13:32:00,2.06535,2.06575,2.06495,2.06545,176700000.0
2008-03-10 13:33:00,2.06545,2.0657,2.06525,2.0657,134600000.0
2008-03-10 13:34:00,2.0657,2.06615,2.0656,2.06615,121300000.0
2008-03-10 13:35:00,2.06615,2.0668,2.06615,2.0668,99100000.0
2008-03-10 13:36:00,2.0668,2.06685,2.06635,2.0666,110100000.0
2008-03-10 13:37:00,2.0666,2.06695,2.06645,2.06685,105400000.0
2008-03-10 13:38:00,2.06685,2.06685,2.0665,2.06675,148200000.0
2008-03-10 13:39:00,2.06675,2.06755,2.06665,2.06745,146200000.0
2008-03-10 13:40:00,2.06745,2.0678,2.06725,2.0676,103100000.0
2008-03-10 13:41:00,2.0676,2.06795,2.0674,2.0677,75700000.0
2008-03-10 13:42:00,2.0677,2.0683,2.0677,2.06825,127800000.0
2008-03-10 13:43:00,2.06825,2.0686,2.06825,2.0686,139900000.0
2008-03-10 13:44:00,2.0686,2.06885,2.0685,2.06865,91300000.0
2008-03-10 13:45:00,2.06865,2.06865,2.06815,2.0684,138200000.0
2008-03-10 13:46:00,2.0684,2.0695,2.0684,2.06925,117100000.0
2008-03-10 13:47:00,2.06925,2.06955,2.0692,2.06925,85800000.0
2008-03-10 13:48:00,2.06925,2.06925,2.06865,2.0688,76200000.0
2008-03-10 13:49:00,2.0688,2.06885,2.06805,2.06815,154700000.0
2008-03-10 13:50:00,2.0682,2.06825,2.06715,2.0673,294000000.0
2008-03-10 13:51:00,2.0673,2.0673,2.067,2.06725,166700000.0
2008-03-10 13:52:00,2.06725,2.06755,2.06715,2.0673,149700000.0
2008-03-10 13:53:00,2.06735,2.06765,2.067,2.06745,203200000.0
2008-03-10 13:54:00,2.06745,2.0676,2.06725,2.0674,261500000.0
2008-03-10 13:55:00,2.0674,2.06755,2.0663,2.0664,162600000.0
2008-03-10 13:56:00,2.0663,2.0672,2.0662,2.0672,206800000.0
2008-03-10 13:57:00,2.0672,2.06725,2.06675,2.06685,343400000.0
2008-03-10 13:58:00,2.06695,2.06705,2.0666,2.0666,171200000.0
2008-03-10 13:59:00,2.0666,2.06675,2.06605,2.0664,318900000.0
2008-03-10 14:00:00,2.0661,2.0665,2.06525,2.0653,301200000.0
2008-03-10 14:01:00,2.0653,2.0659,2.0652,2.0659,400500000.0
2008-03-10 14:02:00,2.0659,2.06605,2.0657,2.06595,357500000.0
2008-03-10 14:03:00,2.06595,2.06615,2.06585,2.0659,290200000.0
2008-03-10 14:04:00,2.0659,2.066,2.0655,2.0656,180600000.0
2008-03-10 14:05:00,2.0656,2.06585,2.06495,2.06515,271100000.0
2008-03-10 14:06:00,2.06515,2.06595,2.06495,2.0659,412100000.0
2008-03-10 14:07:00,2.0659,2.06595,2.06555,2.06595,403600000.0
2008-03-10 14:08:00,2.06595,2.0662,2.06585,2.06615,344500000.0
2008-03-10 14:09:00,2.06615,2.0665,2.06595,2.0661,211900000.0
2008-03-10 14:10:00,2.0661,2.0664,2.0661,2.0663,124500000.0
2008-03-10 14:11:00,2.0663,2.06655,2.06595,2.06635,131200000.0
2008-03-10 14:12:00,2.06635,2.0664,2.06525,2.0657,120800000.0
2008-03-10 14:13:00,2.0657,2.0657,2.06465,2.0649,188100000.0
2008-03-10 14:14:00,2.0649,2.06535,2.0647,2.0652,94600000.0
2008-03-10 14:15:00,2.0652,2.0655,2.06505,2.06505,106200000.0
2008-03-10 14:16:00,2.06505,2.0652,2.06495,2.06515,44800000.0
2008-03-10 14:17:00,2.06515,2.06515,2.0642,2.0642,226700000.0
2008-03-10 14:18:00,2.0642,2.0644,2.06415,2.0643,324100000.0
2008-03-10 14:19:00,2.0643,2.06445,2.06395,2.06445,359300000.0
2008-03-10 14:20:00,2.06445,2.0653,2.06445,2.06475,199900000.0
2008-03-10 14:21:00,2.06475,2.065,2.06465,2.06465,89600000.0
2008-03-10 14:22:00,2.06465,2.0648,2.0645,2.0647,249200000.0
2008-03-10 14:23:00,2.0647,2.0648,2.06445,2.06475,288300000.0
2008-03-10 14:24:00,2.06485,2.06495,2.06465,2.06465,138900000.0
2008-03-10 14:25:00,2.0646,2.0647,2.0645,2.06465,130900000.0
2008-03-10 14:26:00,2.06465,2.06465,2.06445,2.06455,437500000.0
2008-03-10 14:27:00,2.06455,2.06485,2.06455,2.06465,293200000.0
2008-03-10 14:28:00,2.06465,2.0655,2.06465,2.0655,128500000.0
2008-03-10 14:29:00,2.0655,2.0656,2.06455,2.0652,95200000.0
2008-03-10 14:30:00,2.0652,2.0667,2.06515,2.06595,201200000.0
2008-03-10 14:31:00,2.06615,2.06615,2.06465,2.0652,145500000.0
2008-03-10 14:32:00,2.06515,2.0656,2.0646,2.06535,176300000.0
2008-03-10 14:33:00,2.06535,2.06605,2.06515,2.06535,198300000.0
2008-03-10 14:34:00,2.06535,2.06585,2.06495,2.06585,190600000.0
2008-03-10 14:35:00,2.06585,2.0663,2.06515,2.06575,181800000.0
2008-03-10 14:36:00,2.06575,2.06695,2.06565,2.06665,229600000.0
2008-03-10 14:37:00,2.06665,2.06675,2.0663,2.06635,92800000.0
2008-03-10 14:38:00,2.06635,2.06665,2.066,2.0663,126600000.0
2008-03-10 14:39:00,2.0663,2.06655,2.06595,2.0662,108700000.0
2008-03-10 14:40:00,2.0662,2.06635,2.06515,2.0655,91200000.0
2008-03-10 14:41:00,2.0653,2.0654,2.0651,2.0653,81100000.0
2008-03-10 14:42:00,2.0653,2.0658,2.0652,2.0656,61100000.0
2008-03-10 14:43:00,2.06565,2.0658,2.06515,2.06535,84200000.0
2008-03-10 14:44:00,2.06535,2.0654,2.06465,2.06465,77400000.0
2008-03-10 14:45:00,2.06465,2.06495,2.06425,2.06435,63400000.0
2008-03-10 14:46:00,2.06435,2.0647,2.06425,2.0645,79500000.0
2008-03-10 14:47:00,2.06445,2.0647,2.06435,2.0645,106600000.0
2008-03-10 14:48:00,2.0645,2.0647,2.064,2.0643,187800000.0
2008-03-10 14:49:00,2.0643,2.0644,2.0639,2.0642,161100000.0
2008-03-10 14:50:00,2.0642,2.0642,2.0635,2.0637,278900000.0
2008-03-10 14:51:00,2.0637,2.0642,2.0637,2.064,128200000.0
2008-03-10 14:52:00,2.064,2.0642,2.0636,2.0636,157700000.0
2008-03-10 14:53:00,2.0636,2.0636,2.0626,2.0633,236500000.0
2008-03-10 14:54:00,2.0633,2.0635,2.0628,2.06305,261100000.0
2008-03-10 14:55:00,2.06325,2.06325,2.0627,2.0631,158800000.0
2008-03-10 14:56:00,2.0631,2.06335,2.0627,2.0629,76900000.0
2008-03-10 14:57:00,2.06295,2.06345,2.06285,2.06345,126700000.0
2008-03-10 14:58:00,2.0634,2.0636,2.0634,2.06345,72100000.0
2008-03-10 14:59:00,2.06345,2.0636,2.0632,2.0632,182900000.0
2008-03-10 15:00:00,2.0632,2.06335,2.06305,2.06305,84900000.0
2008-03-10 15:01:00,2.06305,2.0634,2.063,2.06315,182400000.0
2008-03-10 15:02:00,2.0632,2.0636,2.063,2.0636,141600000.0
2008-03-10 15:03:00,2.0636,2.0637,2.0632,2.06325,184400000.0
2008-03-10 15:04:00,2.06325,2.0637,2.06325,2.0636,230100000.0
2008-03-10 15:05:00,2.0636,2.0636,2.06325,2.0636,339900000.0
2008-03-10 15:06:00,2.0636,2.0639,2.0634,2.0639,373700000.0
2008-03-10 15:07:00,2.0639,2.064,2.06355,2.0637,129200000.0
2008-03-10 15:08:00,2.0637,2.06395,2.0635,2.06365,115600000.0
2008-03-10 15:09:00,2.06365,2.0638,2.0635,2.06375,102200000.0
2008-03-10 15:10:00,2.06375,2.06375,2.06355,2.0636,117900000.0
2008-03-10 15:11:00,2.0636,2.0637,2.06345,2.06355,105400000.0
2008-03-10 15:12:00,2.06355,2.0638,2.06345,2.0637,98400000.0
2008-03-10 15:13:00,2.0637,2.0638,2.0635,2.0636,113000000.0
2008-03-10 15:14:00,2.0636,2.064,2.0636,2.0636,234000000.0
2008-03-10 15:15:00,2.0637,2.06405,2.0636,2.06385,208100000.0
2008-03-10 15:16:00,2.06385,2.064,2.0637,2.06385,273000000.0
2008-03-10 15:17:00,2.06385,2.0641,2.0637,2.064,310100000.0
2008-03-10 15:18:00,2.064,2.0644,2.064,2.0641,92200000.0
2008-03-10 15:19:00,2.06415,2.06435,2.064,2.0643,159500000.0
2008-03-10 15:20:00,2.06435,2.0646,2.06425,2.0643,136000000.0
2008-03-10 15:21:00,2.0643,2.0644,2.06395,2.06425,257800000.0
2008-03-10 15:22:00,2.06425,2.0646,2.06415,2.0645,186100000.0
2008-03-10 15:23:00,2.0645,2.06465,2.0644,2.06445,111300000.0
2008-03-10 15:24:00,2.06445,2.06445,2.064,2.064,92800000.0
2008-03-10 15:25:00,2.064,2.064,2.0635,2.06355,102100000.0
2008-03-10 15:26:00,2.06355,2.06355,2.06335,2.06355,90200000.0
2008-03-10 15:27:00,2.06355,2.0641,2.06335,2.0635,106200000.0
2008-03-10 15:28:00,2.0634,2.06395,2.06335,2.0637,91600000.0
2008-03-10 15:29:00,2.0637,2.0641,2.0636,2.064,94800000.0
2008-03-10 15:30:00,2.064,2.0643,2.0637,2.0637,91400000.0
2008-03-10 15:31:00,2.0637,2.0642,2.0636,2.064,97200000.0
2008-03-10 15:32:00,2.064,2.06415,2.06365,2.0637,111000000.0
2008-03-10 15:33:00,2.06375,2.0639,2.0635,2.06355,103600000.0
2008-03-10 15:34:00,2.06355,2.0638,2.06345,2.0638,103400000.0
2008-03-10 15:35:00,2.0638,2.064,2.0632,2.06325,121800000.0
2008-03-10 15:36:00,2.06325,2.06325,2.0629,2.0631,108300000.0
2008-03-10 15:37:00,2.0631,2.06315,2.0628,2.06295,91800000.0
2008-03-10 15:38:00,2.0629,2.0631,2.06275,2.063,100300000.0
2008-03-10 15:39:00,2.063,2.06355,2.063,2.063,94200000.0
2008-03-10 15:40:00,2.063,2.0631,2.0629,2.063,290800000.0
2008-03-10 15:41:00,2.063,2.06335,2.063,2.06305,95500000.0
2008-03-10 15:42:00,2.06305,2.06315,2.0629,2.06315,118000000.0
2008-03-10 15:43:00,2.06315,2.06345,2.06255,2.0627,121700000.0
2008-03-10 15:44:00,2.0627,2.063,2.06265,2.06275,85300000.0
2008-03-10 15:45:00,2.06275,2.06335,2.0627,2.06315,102300000.0
2008-03-10 15:46:00,2.06325,2.0634,2.06285,2.06315,98500000.0
2008-03-10 15:47:00,2.06315,2.0638,2.06295,2.0638,90600000.0
2008-03-10 15:48:00,2.0638,2.0638,2.0632,2.06345,166300000.0
2008-03-10 15:49:00,2.06345,2.0637,2.0632,2.0634,96900000.0
2008-03-10 15:50:00,2.0634,2.06355,2.06305,2.06305,108900000.0
2008-03-10 15:51:00,2.063,2.06345,2.0627,2.06295,130000000.0
2008-03-10 15:52:00,2.06295,2.0633,2.06275,2.06315,229600000.0
2008-03-10 15:53:00,2.06315,2.06335,2.0629,2.0633,437600000.0
2008-03-10 15:54:00,2.0633,2.06335,2.06275,2.063,138400000.0
2008-03-10 15:55:00,2.063,2.06315,2.06255,2.0628,97300000.0
2008-03-10 15:56:00,2.0628,2.0628,2.0623,2.06235,112600000.0
2008-03-10 15:57:00,2.06235,2.06305,2.0622,2.0628,88600000.0
2008-03-10 15:58:00,2.0628,2.063,2.0625,2.0627,65700000.0
2008-03-10 15:59:00,2.0627,2.0627,2.06235,2.0627,149800000.0
2008-03-10 16:00:00,2.0627,2.06305,2.0623,2.063,292300000.0
2008-03-10 16:01:00,2.063,2.063,2.06215,2.0622,231600000.0
2008-03-10 16:02:00,2.0622,2.06245,2.0621,2.06235,277400000.0
2008-03-10 16:03:00,2.0624,2.0628,2.06235,2.06245,162000000.0
2008-03-10 16:04:00,2.06245,2.0628,2.06245,2.0625,88300000.0
2008-03-10 16:05:00,2.06255,2.0626,2.0619,2.0619,230700000.0
2008-03-10 16:06:00,2.0619,2.0619,2.0603,2.06095,156900000.0
2008-03-10 16:07:00,2.06105,2.0612,2.06045,2.0605,92500000.0
2008-03-10 16:08:00,2.0605,2.0611,2.0605,2.0607,166400000.0
2008-03-10 16:09:00,2.0607,2.0615,2.0607,2.0612,138500000.0
2008-03-10 16:10:00,2.06115,2.06135,2.0609,2.0609,339800000.0
2008-03-10 16:11:00,2.0609,2.0613,2.0607,2.0611,177500000.0
2008-03-10 16:12:00,2.061,2.06115,2.06095,2.06105,105600000.0
2008-03-10 16:13:00,2.06105,2.0614,2.06095,2.0611,110300000.0
2008-03-10 16:14:00,2.0611,2.0618,2.0611,2.0614,140400000.0
2008-03-10 16:15:00,2.0614,2.0619,2.0613,2.0614,168800000.0
2008-03-10 16:16:00,2.0613,2.0615,2.061,2.06115,196700000.0
2008-03-10 16:17:00,2.06115,2.06115,2.06015,2.0602,120300000.0
2008-03-10 16:18:00,2.0602,2.0604,2.0598,2.0603,114100000.0
2008-03-10 16:19:00,2.06035,2.0608,2.0601,2.0606,121900000.0
2008-03-10 16:20:00,2.0606,2.06075,2.0599,2.0603,231100000.0
2008-03-10 16:21:00,2.0602,2.0606,2.0602,2.06035,172600000.0
2008-03-10 16:22:00,2.06035,2.06055,2.0601,2.0601,124200000.0
2008-03-10 16:23:00,2.06015,2.0602,2.0596,2.0598,288500000.0
2008-03-10 16:24:00,2.0597,2.05985,2.0594,2.05975,279100000.0
2008-03-10 16:25:00,2.05975,2.05995,2.0595,2.05985,230700000.0
2008-03-10 16:26:00,2.05985,2.0601,2.05965,2.06,285500000.0
2008-03-10 16:27:00,2.06,2.06025,2.0597,2.05975,273400000.0
2008-03-10 16:28:00,2.05975,2.0598,2.0594,2.05965,146400000.0
2008-03-10 16:29:00,2.05965,2.0601,2.0596,2.0601,251300000.0
2008-03-10 16:30:00,2.0601,2.06035,2.0599,2.05995,166700000.0
2008-03-10 16:31:00,2.05995,2.0604,2.0596,2.05965,143500000.0
2008-03-10 16:32:00,2.05965,2.06,2.0593,2.0593,161500000.0
2008-03-10 16:33:00,2.0593,2.06,2.0593,2.05975,133000000.0
2008-03-10 16:34:00,2.05975,2.0599,2.059,2.05915,272000000.0
2008-03-10 16:35:00,2.05915,2.0598,2.05915,2.05935,239400000.0
2008-03-10 16:36:00,2.05935,2.0599,2.05935,2.05985,311400000.0
2008-03-10 16:37:00,2.05985,2.05995,2.05945,2.05945,245600000.0
2008-03-10 16:38:00,2.0595,2.0597,2.05915,2.0596,286500000.0
2008-03-10 16:39:00,2.0596,2.06025,2.05955,2.0602,339800000.0
2008-03-10 16:40:00,2.06025,2.0608,2.0602,2.06045,291600000.0
2008-03-10 16:41:00,2.06055,2.06065,2.0603,2.06035,180400000.0
2008-03-10 16:42:00,2.06035,2.0607,2.06035,2.06045,191400000.0
2008-03-10 16:43:00,2.06055,2.06075,2.06015,2.0602,122100000.0
2008-03-10 16:44:00,2.0602,2.0602,2.0599,2.06,54500000.0
2008-03-10 16:45:00,2.06,2.06075,2.05995,2.06075,168400000.0
2008-03-10 16:46:00,2.06075,2.06075,2.06,2.0602,164200000.0
2008-03-10 16:47:00,2.0602,2.0605,2.05995,2.05995,166200000.0
2008-03-10 16:48:00,2.05995,2.06015,2.0594,2.0596,150400000.0
2008-03-10 16:49:00,2.0596,2.05995,2.0594,2.05965,174600000.0
2008-03-10 16:50:00,2.05955,2.0602,2.05935,2.0598,296100000.0
2008-03-10 16:51:00,2.0598,2.06,2.05965,2.06,105800000.0
2008-03-10 16:52:00,2.06,2.0603,2.05985,2.0603,154500000.0
2008-03-10 16:53:00,2.0603,2.0603,2.05995,2.0603,124500000.0
2008-03-10 16:54:00,2.0603,2.0605,2.06025,2.0603,71800000.0
2008-03-10 16:55:00,2.0603,2.0605,2.0602,2.06025,72400000.0
2008-03-10 16:56:00,2.06025,2.0607,2.0602,2.06035,87900000.0
2008-03-10 16:57:00,2.06035,2.0607,2.0603,2.0606,94500000.0
2008-03-10 16:58:00,2.06045,2.06045,2.05985,2.05995,310800000.0
2008-03-10 16:59:00,2.05995,2.0602,2.0596,2.0596,183900000.0
2008-03-10 17:00:00,2.0596,2.0599,2.0592,2.0598,233500000.0
2008-03-10 17:01:00,2.0598,2.0598,2.0592,2.0595,144200000.0
2008-03-10 17:02:00,2.05965,2.06025,2.05945,2.0601,88900000.0
2008-03-10 17:03:00,2.0601,2.06025,2.0596,2.0597,165600000.0
2008-03-10 17:04:00,2.0597,2.0599,2.0596,2.05965,88100000.0
2008-03-10 17:05:00,2.05965,2.0599,2.0595,2.0596,74200000.0
2008-03-10 17:06:00,2.0596,2.06,2.05955,2.05965,129800000.0
2008-03-10 17:07:00,2.0598,2.0598,2.0592,2.05935,141800000.0
2008-03-10 17:08:00,2.05935,2.0597,2.05925,2.0595,72400000.0
2008-03-10 17:09:00,2.0595,2.0596,2.0594,2.05945,46200000.0
2008-03-10 17:10:00,2.05945,2.05945,2.0591,2.0591,77300000.0
2008-03-10 17:11:00,2.0591,2.0596,2.059,2.0592,129700000.0
2008-03-10 17:12:00,2.0592,2.05925,2.05865,2.0588,186000000.0
2008-03-10 17:13:00,2.0588,2.0589,2.0582,2.05825,238600000.0
2008-03-10 17:14:00,2.05825,2.05825,2.05775,2.0579,147300000.0
2008-03-10 17:15:00,2.0579,2.0581,2.0575,2.0579,127900000.0
2008-03-10 17:16:00,2.0579,2.0584,2.05785,2.0581,143900000.0
2008-03-10 17:17:00,2.0581,2.0587,2.05805,2.0585,206400000.0
2008-03-10 17:18:00,2.0585,2.05855,2.0583,2.05835,165900000.0
2008-03-10 17:19:00,2.05835,2.05835,2.05815,2.0582,256700000.0
2008-03-10 17:20:00,2.0582,2.0582,2.0578,2.0578,145400000.0
2008-03-10 17:21:00,2.0578,2.05805,2.05765,2.058,87600000.0
2008-03-10 17:22:00,2.058,2.0584,2.0578,2.0579,132000000.0
2008-03-10 17:23:00,2.0579,2.0582,2.0572,2.0572,94200000.0
2008-03-10 17:24:00,2.0572,2.0574,2.05715,2.05725,202400000.0
2008-03-10 17:25:00,2.05725,2.0574,2.05715,2.05725,163300000.0
2008-03-10 17:26:00,2.05725,2.0573,2.0561,2.0561,188500000.0
2008-03-10 17:27:00,2.0561,2.0561,2.05515,2.05525,170800000.0
2008-03-10 17:28:00,2.0553,2.0557,2.0551,2.0555,162500000.0
2008-03-10 17:29:00,2.0555,2.0557,2.05475,2.05475,224700000.0
2008-03-10 17:30:00,2.0547,2.0547,2.05405,2.05435,195800000.0
2008-03-10 17:31:00,2.05435,2.05435,2.0538,2.05405,240600000.0
2008-03-10 17:32:00,2.05405,2.0543,2.0538,2.0543,167800000.0
2008-03-10 17:33:00,2.0543,2.05455,2.0539,2.0542,162600000.0
2008-03-10 17:34:00,2.0542,2.05465,2.0541,2.0544,136800000.0
2008-03-10 17:35:00,2.0544,2.0548,2.0543,2.0546,141100000.0
2008-03-10 17:36:00,2.0546,2.0557,2.0546,2.05555,148300000.0
2008-03-10 17:37:00,2.0555,2.0557,2.0554,2.0557,98200000.0
2008-03-10 17:38:00,2.0557,2.0558,2.05545,2.0555,156700000.0
2008-03-10 17:39:00,2.0555,2.0559,2.0553,2.0557,198100000.0
2008-03-10 17:40:00,2.05565,2.05605,2.0556,2.0556,250600000.0
2008-03-10 17:41:00,2.0556,2.05595,2.0556,2.0558,150800000.0
2008-03-10 17:42:00,2.0558,2.056,2.0554,2.05575,226200000.0
2008-03-10 17:43:00,2.0557,2.0559,2.05555,2.05575,179600000.0
2008-03-10 17:44:00,2.05575,2.05585,2.0552,2.0552,241000000.0
2008-03-10 17:45:00,2.0553,2.0553,2.0542,2.0542,152000000.0
2008-03-10 17:46:00,2.05425,2.0547,2.05425,2.0547,182500000.0
2008-03-10 17:47:00,2.05465,2.05465,2.05315,2.0532,152800000.0
2008-03-10 17:48:00,2.0532,2.054,2.05305,2.054,93500000.0
2008-03-10 17:49:00,2.054,2.05465,2.05385,2.0543,127800000.0
2008-03-10 17:50:00,2.0543,2.0549,2.0542,2.0547,106500000.0
2008-03-10 17:51:00,2.0547,2.0558,2.0546,2.0553,131800000.0
2008-03-10 17:52:00,2.05535,2.0564,2.0549,2.05625,179600000.0
2008-03-10 17:53:00,2.05615,2.05675,2.05585,2.05675,201600000.0
2008-03-10 17:54:00,2.05675,2.05735,2.05605,2.0561,308200000.0
2008-03-10 17:55:00,2.0561,2.0561,2.0556,2.0559,124000000.0
2008-03-10 17:56:00,2.0559,2.0559,2.0555,2.0555,136000000.0
2008-03-10 17:57:00,2.0555,2.0556,2.0554,2.0554,107400000.0
2008-03-10 17:58:00,2.0554,2.0555,2.0553,2.0555,105000000.0
2008-03-10 17:59:00,2.0555,2.0558,2.05495,2.055,175800000.0
2008-03-10 18:00:00,2.055,2.0551,2.05445,2.05475,282200000.0
2008-03-10 18:01:00,2.0548,2.0549,2.0537,2.0537,180900000.0
2008-03-10 18:02:00,2.0537,2.0537,2.05215,2.05245,240000000.0
2008-03-10 18:03:00,2.05245,2.05265,2.05205,2.0521,223300000.0
2008-03-10 18:04:00,2.05205,2.0523,2.05085,2.0512,340600000.0
2008-03-10 18:05:00,2.0512,2.0521,2.05105,2.0521,239500000.0
2008-03-10 18:06:00,2.0521,2.0524,2.05155,2.0516,101100000.0
2008-03-10 18:07:00,2.05155,2.0519,2.05115,2.05115,176700000.0
2008-03-10 18:08:00,2.05115,2.05115,2.05045,2.05105,279900000.0
2008-03-10 18:09:00,2.05105,2.0528,2.051,2.05265,211200000.0
2008-03-10 18:10:00,2.05265,2.05325,2.0525,2.0526,223300000.0
2008-03-10 18:11:00,2.0527,2.0546,2.0527,2.0544,220200000.0
2008-03-10 18:12:00,2.0544,2.05475,2.0542,2.0545,187900000.0
2008-03-10 18:13:00,2.0545,2.05455,2.0536,2.05415,194200000.0
2008-03-10 18:14:00,2.05415,2.0546,2.05385,2.054,202700000.0
2008-03-10 18:15:00,2.054,2.05415,2.05365,2.0537,292200000.0
2008-03-10 18:16:00,2.0537,2.0541,2.05365,2.0541,192800000.0
2008-03-10 18:17:00,2.0541,2.0544,2.05385,2.05435,187200000.0
2008-03-10 18:18:00,2.0543,2.05465,2.054,2.05405,210900000.0
2008-03-10 18:19:00,2.05405,2.0543,2.05355,2.0543,321200000.0
2008-03-10 18:20:00,2.0543,2.05435,2.0534,2.054,234900000.0
2008-03-10 18:21:00,2.054,2.0544,2.05375,2.0544,242000000.0
2008-03-10 18:22:00,2.0544,2.0549,2.0543,2.0544,193500000.0
2008-03-10 18:23:00,2.0544,2.0549,2.0543,2.0543,177800000.0
2008-03-10 18:24:00,2.0543,2.0543,2.0537,2.05395,162500000.0
2008-03-10 18:25:00,2.054,2.0544,2.05335,2.05335,159700000.0
2008-03-10 18:26:00,2.05335,2.0536,2.0532,2.0534,164200000.0
2008-03-10 18:27:00,2.0534,2.05375,2.0533,2.0535,136500000.0
2008-03-10 18:28:00,2.0535,2.05395,2.0534,2.05365,268200000.0
2008-03-10 18:29:00,2.05365,2.05425,2.0534,2.054,334200000.0
2008-03-10 18:30:00,2.054,2.0544,2.0537,2.05405,237200000.0
2008-03-10 18:31:00,2.054,2.05435,2.0537,2.0538,324700000.0
2008-03-10 18:32:00,2.0538,2.0538,2.0534,2.05355,133900000.0
2008-03-10 18:33:00,2.05355,2.0537,2.05295,2.05295,122200000.0
2008-03-10 18:34:00,2.053,2.05305,2.0525,2.0525,285100000.0
2008-03-10 18:35:00,2.0525,2.0529,2.0525,2.0526,269900000.0
2008-03-10 18:36:00,2.0526,2.05295,2.05255,2.0526,163600000.0
2008-03-10 18:37:00,2.0526,2.053,2.05235,2.05265,258300000.0
2008-03-10 18:38:00,2.05265,2.0538,2.05255,2.0536,228200000.0
2008-03-10 18:39:00,2.0536,2.05415,2.05345,2.0539,356500000.0
2008-03-10 18:40:00,2.0539,2.0539,2.05345,2.0535,308500000.0
2008-03-10 18:41:00,2.0535,2.054,2.053,2.0537,398600000.0
2008-03-10 18:42:00,2.05365,2.0538,2.0523,2.0526,336800000.0
2008-03-10 18:43:00,2.0526,2.05285,2.05235,2.05245,291100000.0
2008-03-10 18:44:00,2.05235,2.0527,2.05195,2.05195,326800000.0
2008-03-10 18:45:00,2.05195,2.0522,2.0519,2.05195,289900000.0
2008-03-10 18:46:00,2.05195,2.05225,2.05195,2.05205,432600000.0
2008-03-10 18:47:00,2.05205,2.05295,2.05205,2.0528,297600000.0
2008-03-10 18:48:00,2.0528,2.05295,2.0518,2.05185,462100000.0
2008-03-10 18:49:00,2.05185,2.05195,2.05155,2.05175,451500000.0
2008-03-10 18:50:00,2.05175,2.05175,2.0511,2.05165,215200000.0
2008-03-10 18:51:00,2.05165,2.05195,2.05155,2.0519,248900000.0
2008-03-10 18:52:00,2.0519,2.0519,2.0514,2.05165,384900000.0
2008-03-10 18:53:00,2.05165,2.0517,2.0513,2.05135,172700000.0
2008-03-10 18:54:00,2.05135,2.0519,2.05125,2.0516,72900000.0
2008-03-10 18:55:00,2.0516,2.0518,2.05155,2.0518,80400000.0
2008-03-10 18:56:00,2.0518,2.0519,2.05145,2.0518,221700000.0
2008-03-10 18:57:00,2.0518,2.0519,2.05165,2.0519,252900000.0
2008-03-10 18:58:00,2.0519,2.0521,2.0517,2.0521,85800000.0
2008-03-10 18:59:00,2.052,2.052,2.05095,2.0512,247200000.0
2008-03-10 19:00:00,2.0512,2.0518,2.0512,2.0518,150800000.0
2008-03-10 19:01:00,2.0518,2.05235,2.0516,2.0522,339600000.0
2008-03-10 19:02:00,2.0522,2.05255,2.052,2.052,285300000.0
2008-03-10 19:03:00,2.052,2.0526,2.0519,2.05255,215200000.0
2008-03-10 19:04:00,2.05255,2.0526,2.0518,2.0518,209900000.0
2008-03-10 19:05:00,2.0518,2.05215,2.05175,2.0521,423200000.0
2008-03-10 19:06:00,2.0521,2.0521,2.0519,2.052,357900000.0
2008-03-10 19:07:00,2.052,2.0521,2.052,2.0521,440700000.0
2008-03-10 19:08:00,2.0521,2.0524,2.0521,2.0524,68400000.0
2008-03-10 19:09:00,2.0524,2.05255,2.0518,2.0519,306300000.0
2008-03-10 19:10:00,2.0519,2.0519,2.05165,2.0517,441700000.0
2008-03-10 19:11:00,2.0517,2.0519,2.0517,2.0519,220200000.0
2008-03-10 19:12:00,2.0519,2.052,2.05125,2.0513,309900000.0
2008-03-10 19:13:00,2.0513,2.0513,2.0502,2.0503,371500000.0
2008-03-10 19:14:00,2.0503,2.05095,2.0502,2.05075,466400000.0
2008-03-10 19:15:00,2.05075,2.0514,2.05075,2.0514,96800000.0
2008-03-10 19:16:00,2.0514,2.0516,2.0513,2.0515,261100000.0
2008-03-10 19:17:00,2.0515,2.05155,2.0509,2.051,303800000.0
2008-03-10 19:18:00,2.051,2.0512,2.051,2.0511,161600000.0
2008-03-10 19:19:00,2.0511,2.0512,2.0509,2.05105,437800000.0
2008-03-10 19:20:00,2.05105,2.05105,2.051,2.051,266500000.0
2008-03-10 19:21:00,2.051,2.051,2.05075,2.05075,372000000.0
2008-03-10 19:22:00,2.05075,2.05115,2.05075,2.0511,414200000.0
2008-03-10 19:23:00,2.0511,2.0511,2.0509,2.0509,251400000.0
2008-03-10 19:24:00,2.0509,2.05095,2.05075,2.05075,265400000.0
2008-03-10 19:25:00,2.05075,2.051,2.0506,2.0506,124700000.0
2008-03-10 19:26:00,2.05065,2.05085,2.0505,2.0505,217500000.0
2008-03-10 19:27:00,2.0505,2.05055,2.0504,2.0505,179800000.0
2008-03-10 19:28:00,2.0505,2.0505,2.0502,2.05035,58700000.0
2008-03-10 19:29:00,2.05035,2.0505,2.0503,2.0504,77700000.0
2008-03-10 19:30:00,2.0504,2.0505,2.04995,2.0501,98100000.0
2008-03-10 19:31:00,2.0501,2.0504,2.04985,2.0504,194400000.0
2008-03-10 19:32:00,2.0504,2.0504,2.05005,2.05015,108000000.0
2008-03-10 19:33:00,2.05015,2.0505,2.05015,2.0504,102600000.0
2008-03-10 19:34:00,2.0504,2.0505,2.04945,2.04945,133900000.0
2008-03-10 19:35:00,2.04945,2.0503,2.0494,2.05025,146500000.0
2008-03-10 19:36:00,2.05025,2.0503,2.0493,2.0502,207800000.0
2008-03-10 19:37:00,2.0502,2.0502,2.04975,2.04985,100500000.0
2008-03-10 19:38:00,2.04985,2.0499,2.04905,2.0492,253800000.0
2008-03-10 19:39:00,2.0492,2.04975,2.0492,2.04975,110400000.0
2008-03-10 19:40:00,2.04975,2.0501,2.0495,2.0496,126500000.0
2008-03-10 19:41:00,2.0496,2.04995,2.04955,2.04965,187600000.0
2008-03-10 19:42:00,2.04965,2.04985,2.04955,2.04955,78500000.0
2008-03-10 19:43:00,2.04955,2.0496,2.0495,2.0496,95300000.0
2008-03-10 19:44:00,2.0496,2.04985,2.04945,2.04985,276300000.0
2008-03-10 19:45:00,2.04985,2.05055,2.04985,2.05055,96500000.0
2008-03-10 19:46:00,2.05055,2.05055,2.04985,2.04995,62200000.0
2008-03-10 19:47:00,2.04995,2.05025,2.0499,2.05025,278400000.0
2008-03-10 19:48:00,2.05025,2.0503,2.0497,2.0498,63200000.0
2008-03-10 19:49:00,2.0498,2.0498,2.04955,2.0498,199100000.0
2008-03-10 19:50:00,2.0498,2.0504,2.0498,2.0502,164100000.0
2008-03-10 19:51:00,2.0502,2.05025,2.05015,2.05025,290000000.0
2008-03-10 19:52:00,2.05025,2.05025,2.05005,2.05015,473500000.0
2008-03-10 19:53:00,2.05015,2.0505,2.05015,2.0504,235200000.0
2008-03-10 19:54:00,2.0504,2.05045,2.05025,2.05045,188600000.0
2008-03-10 19:55:00,2.05045,2.05075,2.05025,2.05025,261000000.0
2008-03-10 19:56:00,2.05025,2.0505,2.05005,2.0502,194900000.0
2008-03-10 19:57:00,2.0502,2.0506,2.05015,2.05055,126200000.0
2008-03-10 19:58:00,2.05055,2.05085,2.05045,2.0506,234700000.0
2008-03-10 19:59:00,2.0506,2.0508,2.0505,2.0508,233000000.0
2008-03-10 20:00:00,2.0508,2.0508,2.0503,2.05035,123700000.0
2008-03-10 20:01:00,2.05035,2.0508,2.05035,2.0506,67500000.0
2008-03-10 20:02:00,2.0506,2.0509,2.0506,2.0508,74300000.0
2008-03-10 20:03:00,2.0508,2.051,2.0508,2.0509,79600000.0
2008-03-10 20:04:00,2.0509,2.05095,2.0501,2.05025,159100000.0
2008-03-10 20:05:00,2.05025,2.05035,2.0501,2.05025,194200000.0
2008-03-10 20:06:00,2.05025,2.0503,2.05015,2.0503,50600000.0
2008-03-10 20:07:00,2.0503,2.05035,2.04995,2.05015,102700000.0
2008-03-10 20:08:00,2.05025,2.05025,2.0498,2.0499,85000000.0
2008-03-10 20:09:00,2.0499,2.04995,2.0497,2.04975,209600000.0
2008-03-10 20:10:00,2.04975,2.0498,2.04965,2.0497,163500000.0
2008-03-10 20:11:00,2.0497,2.04975,2.048,2.0482,189600000.0
2008-03-10 20:12:00,2.0482,2.0483,2.0476,2.0482,214500000.0
2008-03-10 20:13:00,2.0482,2.0491,2.04805,2.0491,103000000.0
2008-03-10 20:14:00,2.049,2.04945,2.049,2.0492,79300000.0
2008-03-10 20:15:00,2.0492,2.04925,2.0492,2.04925,48800000.0
2008-03-10 20:16:00,2.04925,2.0494,2.04925,2.04925,43800000.0
2008-03-10 20:17:00,2.04925,2.04925,2.04815,2.04815,154600000.0
2008-03-10 20:18:00,2.04815,2.04815,2.0478,2.0478,132200000.0
2008-03-10 20:19:00,2.0478,2.04785,2.0477,2.0478,63900000.0
2008-03-10 20:20:00,2.0478,2.0478,2.04745,2.04765,316800000.0
2008-03-10 20:21:00,2.04765,2.0477,2.0473,2.0474,384500000.0
2008-03-10 20:22:00,2.0474,2.04745,2.04715,2.04735,209100000.0
2008-03-10 20:23:00,2.04735,2.0474,2.0468,2.0469,202800000.0
2008-03-10 20:24:00,2.0465,2.04705,2.04645,2.04705,249400000.0
2008-03-10 20:25:00,2.04705,2.0474,2.04675,2.04675,191600000.0
2008-03-10 20:26:00,2.04675,2.0468,2.046,2.04635,513900000.0
2008-03-10 20:27:00,2.04635,2.0471,2.0463,2.0469,211000000.0
2008-03-10 20:28:00,2.0469,2.04755,2.04685,2.04755,145700000.0
2008-03-10 20:29:00,2.04755,2.04765,2.0474,2.04745,183100000.0
2008-03-10 20:30:00,2.04745,2.0482,2.04745,2.04785,222200000.0
2008-03-10 20:31:00,2.04785,2.0479,2.0475,2.04755,204000000.0
2008-03-10 20:32:00,2.0476,2.04765,2.04735,2.04765,68300000.0
2008-03-10 20:33:00,2.04765,2.0478,2.04755,2.04765,516600000.0
2008-03-10 20:34:00,2.04765,2.04775,2.0475,2.04765,289400000.0
2008-03-10 20:35:00,2.04765,2.0478,2.04745,2.0477,163900000.0
2008-03-10 20:36:00,2.0477,2.04785,2.04755,2.0476,63900000.0
2008-03-10 20:37:00,2.0476,2.0476,2.0472,2.0474,352000000.0
2008-03-10 20:38:00,2.0474,2.0484,2.0474,2.04835,170600000.0
2008-03-10 20:39:00,2.04835,2.04845,2.04795,2.04845,118900000.0
2008-03-10 20:40:00,2.04845,2.049,2.04775,2.04795,239800000.0
2008-03-10 20:41:00,2.04795,2.04795,2.0477,2.0479,194800000.0
2008-03-10 20:42:00,2.0479,2.0479,2.0465,2.0471,483900000.0
2008-03-10 20:43:00,2.0471,2.048,2.0471,2.0479,378100000.0
2008-03-10 20:44:00,2.0479,2.048,2.0478,2.0478,46300000.0
2008-03-10 20:45:00,2.0478,2.0483,2.0478,2.048,142300000.0
2008-03-10 20:46:00,2.048,2.0488,2.048,2.0484,106400000.0
2008-03-10 20:47:00,2.0484,2.0493,2.0484,2.0487,313500000.0
2008-03-10 20:48:00,2.0487,2.0487,2.04775,2.04775,316000000.0
2008-03-10 20:49:00,2.04775,2.0481,2.04745,2.0478,182800000.0
2008-03-10 20:50:00,2.0478,2.0479,2.0478,2.0478,110000000.0
2008-03-10 20:51:00,2.0478,2.04785,2.0469,2.047,486700000.0
2008-03-10 20:52:00,2.04705,2.04705,2.04655,2.0469,414000000.0
2008-03-10 20:53:00,2.0469,2.0472,2.04675,2.0472,540800000.0
2008-03-10 20:54:00,2.04705,2.04735,2.047,2.04725,520100000.0
2008-03-10 20:55:00,2.04725,2.04735,2.047,2.0473,585000000.0
2008-03-10 20:56:00,2.0473,2.0474,2.04685,2.04705,283100000.0
2008-03-10 20:57:00,2.04705,2.0473,2.04705,2.04725,160500000.0
2008-03-10 20:58:00,2.04725,2.0473,2.0471,2.04715,112000000.0
2008-03-10 20:59:00,2.04715,2.04715,2.0466,2.04695,341600000.0
2008-03-10 21:00:00,2.04695,2.04705,2.0462,2.04695,580100000.0
2008-03-10 21:01:00,2.04695,2.04735,2.0468,2.04725,485000000.0
2008-03-10 21:02:00,2.0473,2.0474,2.04695,2.047,278000000.0
2008-03-10 21:03:00,2.047,2.04705,2.04675,2.04675,264800000.0
2008-03-10 21:04:00,2.04675,2.0471,2.04675,2.0469,703100000.0
2008-03-10 21:05:00,2.0469,2.04735,2.0467,2.0472,163300000.0
2008-03-10 21:06:00,2.0472,2.0473,2.0467,2.0467,125200000.0
2008-03-10 21:07:00,2.0467,2.0471,2.0465,2.0471,82900000.0
2008-03-10 21:08:00,2.0471,2.04765,2.04705,2.0476,76600000.0
2008-03-10 21:09:00,2.0476,2.04765,2.0476,2.04765,87200000.0
2008-03-10 21:10:00,2.04765,2.04765,2.0475,2.0475,88000000.0
2008-03-10 21:11:00,2.0475,2.0475,2.0464,2.0466,209600000.0
2008-03-10 21:12:00,2.0466,2.047,2.0465,2.04675,247500000.0
2008-03-10 21:13:00,2.04675,2.0471,2.04675,2.0469,152500000.0
2008-03-10 21:14:00,2.0469,2.0471,2.04685,2.0469,197100000.0
2008-03-10 21:15:00,2.0469,2.04735,2.04685,2.0473,76300000.0
2008-03-10 21:16:00,2.0473,2.04775,2.0473,2.04775,65400000.0
2008-03-10 21:17:00,2.04775,2.04795,2.04745,2.0478,71000000.0
2008-03-10 21:18:00,2.0478,2.04785,2.04775,2.04775,63000000.0
2008-03-10 21:19:00,2.04775,2.0478,2.0474,2.04765,80700000.0
2008-03-10 21:20:00,2.04765,2.04765,2.0475,2.04755,64000000.0
2008-03-10 21:21:00,2.04755,2.0477,2.0475,2.0475,64900000.0
2008-03-10 21:22:00,2.0475,2.0477,2.04725,2.04755,72800000.0
2008-03-10 21:23:00,2.04755,2.04765,2.0474,2.04755,64800000.0
2008-03-10 21:24:00,2.04755,2.04815,2.04755,2.04755,170400000.0
2008-03-10 21:25:00,2.04755,2.0478,2.0475,2.0478,178300000.0
2008-03-10 21:26:00,2.0478,2.048,2.0476,2.0479,86500000.0
2008-03-10 21:27:00,2.0479,2.048,2.04775,2.04795,71900000.0
2008-03-10 21:28:00,2.04795,2.0483,2.0479,2.0479,163800000.0
2008-03-10 21:29:00,2.0479,2.04805,2.0479,2.04805,199700000.0
2008-03-10 21:30:00,2.04805,2.04845,2.04795,2.0482,105300000.0
2008-03-10 21:31:00,2.0482,2.0483,2.0481,2.0481,83900000.0
2008-03-10 21:32:00,2.0481,2.0481,2.04715,2.04725,466300000.0
2008-03-10 21:33:00,2.04725,2.0473,2.0469,2.04715,497100000.0
2008-03-10 21:34:00,2.04725,2.04735,2.04675,2.04675,394900000.0
2008-03-10 21:35:00,2.04675,2.047,2.04675,2.04695,460100000.0
2008-03-10 21:36:00,2.04695,2.04715,2.0469,2.04715,190900000.0
2008-03-10 21:37:00,2.04715,2.0473,2.0471,2.0471,443600000.0
2008-03-10 21:38:00,2.0471,2.048,2.0471,2.0476,110700000.0
2008-03-10 21:39:00,2.0476,2.04785,2.04745,2.0476,68900000.0
2008-03-10 21:40:00,2.0476,2.0476,2.04725,2.04735,183700000.0
2008-03-10 21:41:00,2.04735,2.0476,2.04735,2.04745,118700000.0
2008-03-10 21:42:00,2.04745,2.04795,2.0474,2.0477,92500000.0
2008-03-10 21:43:00,2.0477,2.04805,2.0476,2.04775,221900000.0
2008-03-10 21:44:00,2.04775,2.0478,2.04725,2.0476,235500000.0
2008-03-10 21:45:00,2.0476,2.0479,2.04745,2.0477,74100000.0
2008-03-10 21:46:00,2.0477,2.0479,2.04745,2.04775,101600000.0
2008-03-10 21:47:00,2.04775,2.0479,2.04745,2.0475,174700000.0
2008-03-10 21:48:00,2.0475,2.04765,2.0474,2.0475,494000000.0
2008-03-10 21:49:00,2.0475,2.0477,2.04745,2.04765,276400000.0
2008-03-10 21:50:00,2.04765,2.0477,2.0476,2.0476,277800000.0
2008-03-10 21:51:00,2.0476,2.0478,2.0473,2.04755,108800000.0
2008-03-10 21:52:00,2.04755,2.0476,2.0467,2.04675,291400000.0
2008-03-10 21:53:00,2.04675,2.0469,2.04665,2.04675,514300000.0
2008-03-10 21:54:00,2.04665,2.04715,2.04665,2.04705,359600000.0
2008-03-10 21:55:00,2.04705,2.04725,2.0467,2.04725,200200000.0
2008-03-10 21:56:00,2.04725,2.0476,2.0472,2.0475,367000000.0
2008-03-10 21:57:00,2.0475,2.0477,2.0475,2.0476,173500000.0
2008-03-10 21:58:00,2.0476,2.0479,2.0476,2.0478,232100000.0
2008-03-10 21:59:00,2.0478,2.048,2.04725,2.04725,175400000.0
2008-03-10 22:00:00,2.04725,2.048,2.0471,2.04795,230100000.0
2008-03-10 22:01:00,2.04795,2.04815,2.0478,2.04795,275400000.0
2008-03-10 22:02:00,2.04795,2.04825,2.0477,2.04825,222700000.0
2008-03-10 22:03:00,2.0482,2.04835,2.04795,2.04835,213400000.0
2008-03-10 22:04:00,2.04845,2.0485,2.04815,2.0483,270800000.0
2008-03-10 22:05:00,2.0483,2.0483,2.0482,2.0483,177800000.0
2008-03-10 22:06:00,2.0483,2.0484,2.0483,2.0484,125800000.0
2008-03-10 22:07:00,2.0484,2.0487,2.04805,2.0482,209200000.0
2008-03-10 22:08:00,2.0482,2.0482,2.04695,2.0471,181900000.0
2008-03-10 22:09:00,2.0471,2.0473,2.047,2.0471,96700000.0
2008-03-10 22:10:00,2.0471,2.0475,2.0471,2.04715,129600000.0
2008-03-10 22:11:00,2.04715,2.0475,2.04715,2.0473,152700000.0
2008-03-10 22:12:00,2.0473,2.0474,2.0471,2.0473,68400000.0
2008-03-10 22:13:00,2.0473,2.0475,2.0473,2.0475,61300000.0
2008-03-10 22:14:00,2.0475,2.0475,2.0473,2.04735,54400000.0
2008-03-10 22:15:00,2.04735,2.0474,2.0472,2.04735,65800000.0
2008-03-10 22:16:00,2.04735,2.04735,2.0471,2.0471,72400000.0
2008-03-10 22:17:00,2.0471,2.0474,2.0471,2.0474,60600000.0
2008-03-10 22:18:00,2.0474,2.0474,2.0474,2.0474,96100000.0
2008-03-10 22:19:00,2.0473,2.04745,2.0473,2.04735,74800000.0
2008-03-10 22:20:00,2.04735,2.04735,2.0473,2.04735,68700000.0
2008-03-10 22:21:00,2.04735,2.04735,2.04715,2.04715,69100000.0
2008-03-10 22:22:00,2.04715,2.04715,2.047,2.0471,80100000.0
2008-03-10 22:23:00,2.0471,2.0475,2.047,2.0475,109700000.0
2008-03-10 22:24:00,2.0475,2.0475,2.0473,2.0474,100700000.0
2008-03-10 22:25:00,2.0474,2.0474,2.0474,2.0474,109500000.0
2008-03-10 22:26:00,2.0474,2.0474,2.047,2.047,379500000.0
2008-03-10 22:27:00,2.047,2.0472,2.04695,2.0472,87000000.0
2008-03-10 22:28:00,2.0472,2.0472,2.0471,2.0472,99800000.0
2008-03-10 22:29:00,2.0472,2.0472,2.04705,2.04705,69000000.0
2008-03-10 22:30:00,2.04705,2.0476,2.047,2.0475,87900000.0
2008-03-10 22:31:00,2.0475,2.0479,2.0474,2.0479,79400000.0
2008-03-10 22:32:00,2.0479,2.0482,2.04785,2.04815,70000000.0
2008-03-10 22:33:00,2.04815,2.04815,2.0478,2.04805,377800000.0
2008-03-10 22:34:00,2.04805,2.0481,2.04805,2.0481,198400000.0
2008-03-10 22:35:00,2.0481,2.0481,2.048,2.04805,226400000.0
2008-03-10 22:36:00,2.04805,2.04805,2.04795,2.04795,349600000.0
2008-03-10 22:37:00,2.04795,2.04795,2.0478,2.0479,246400000.0
2008-03-10 22:38:00,2.0479,2.048,2.04775,2.04795,250100000.0
2008-03-10 22:39:00,2.04795,2.0481,2.0478,2.04795,77000000.0
2008-03-10 22:40:00,2.04795,2.0482,2.04795,2.0481,95600000.0
2008-03-10 22:41:00,2.0481,2.04815,2.04795,2.0481,77900000.0
2008-03-10 22:42:00,2.0481,2.04825,2.04805,2.04825,104300000.0
2008-03-10 22:43:00,2.04825,2.04835,2.04815,2.0483,140700000.0
2008-03-10 22:44:00,2.04825,2.04845,2.048,2.0482,125100000.0
2008-03-10 22:45:00,2.0482,2.0482,2.0479,2.04815,154800000.0
2008-03-10 22:46:00,2.04815,2.0482,2.0479,2.04795,279200000.0
2008-03-10 22:47:00,2.04795,2.048,2.04775,2.04795,300300000.0
2008-03-10 22:48:00,2.04795,2.04815,2.04795,2.04815,126200000.0
2008-03-10 22:49:00,2.04815,2.04815,2.0479,2.0479,101800000.0
2008-03-10 22:50:00,2.0479,2.0483,2.0479,2.04795,161300000.0
2008-03-10 22:51:00,2.04795,2.0481,2.04785,2.048,73000000.0
2008-03-10 22:52:00,2.048,2.0482,2.04795,2.048,114800000.0
2008-03-10 22:53:00,2.048,2.04805,2.04795,2.048,66600000.0
2008-03-10 22:54:00,2.048,2.048,2.0479,2.048,81800000.0
2008-03-10 22:55:00,2.048,2.048,2.0479,2.0479,73800000.0
2008-03-10 22:56:00,2.0479,2.0479,2.0479,2.0479,66000000.0
2008-03-10 22:57:00,2.0479,2.0479,2.0479,2.0479,66600000.0
2008-03-10 22:58:00,2.0479,2.0479,2.0479,2.0479,66600000.0
2008-03-10 22:59:00,2.0479,2.0479,2.0479,2.0479,64800000.0
2008-03-10 23:00:00,2.0479,2.0479,2.0475,2.0475,509900000.0
2008-03-10 23:01:00,2.04771,2.04781,2.04694,2.0473,1337500000.0
2008-03-10 23:02:00,2.04795,2.04795,2.04795,2.04795,9000000.0
2008-03-10 23:03:00,2.04795,2.0482,2.04795,2.0482,41800000.0
2008-03-10 23:04:00,2.0482,2.04855,2.0482,2.0485,43200000.0
2008-03-10 23:05:00,2.0485,2.0485,2.04785,2.04785,49200000.0
2008-03-10 23:06:00,2.04785,2.04855,2.04785,2.04855,43400000.0
2008-03-10 23:07:00,2.04855,2.04855,2.04795,2.0483,43400000.0
2008-03-10 23:08:00,2.0483,2.04845,2.0481,2.04845,44400000.0
2008-03-10 23:09:00,2.04845,2.04845,2.0481,2.04835,45000000.0
2008-03-10 23:10:00,2.04835,2.0493,2.04835,2.04875,46400000.0
2008-03-10 23:11:00,2.04875,2.0488,2.04845,2.04865,52400000.0
2008-03-10 23:12:00,2.04865,2.0492,2.0485,2.0488,54800000.0
2008-03-10 23:13:00,2.0488,2.04925,2.0488,2.0491,43400000.0
2008-03-10 23:14:00,2.04905,2.04905,2.0485,2.0488,43400000.0
2008-03-10 23:15:00,2.0488,2.0488,2.0484,2.0484,46900000.0
2008-03-10 23:16:00,2.0484,2.0485,2.0484,2.0485,42800000.0
2008-03-10 23:17:00,2.0485,2.0485,2.0485,2.0485,44200000.0
2008-03-10 23:18:00,2.0485,2.0488,2.0484,2.0486,233600000.0
2008-03-10 23:19:00,2.0486,2.0486,2.0486,2.0486,599400000.0
2008-03-10 23:20:00,2.0486,2.04915,2.0486,2.04915,330300000.0
2008-03-10 23:21:00,2.04915,2.04915,2.0489,2.04895,69200000.0
2008-03-10 23:22:00,2.04895,2.04925,2.04895,2.0491,121700000.0
2008-03-10 23:23:00,2.0491,2.04915,2.0491,2.0491,193300000.0
2008-03-10 23:24:00,2.0491,2.0493,2.0487,2.04895,424000000.0
2008-03-10 23:25:00,2.04895,2.049,2.0486,2.0488,535400000.0
2008-03-10 23:26:00,2.04875,2.0488,2.04845,2.0485,522300000.0
2008-03-10 23:27:00,2.0485,2.04885,2.0485,2.04875,541300000.0
2008-03-10 23:28:00,2.04875,2.0489,2.04865,2.0488,508900000.0
2008-03-10 23:29:00,2.0488,2.0492,2.0488,2.04885,571000000.0
2008-03-10 23:30:00,2.04885,2.04885,2.0488,2.0488,530400000.0
2008-03-10 23:31:00,2.0488,2.04885,2.0488,2.04885,528000000.0
2008-03-10 23:32:00,2.04885,2.04885,2.04875,2.04885,425000000.0
2008-03-10 23:33:00,2.04885,2.0493,2.0488,2.04885,327800000.0
2008-03-10 23:34:00,2.04885,2.04885,2.04835,2.04835,523200000.0
2008-03-10 23:35:00,2.04835,2.0484,2.04795,2.04815,494800000.0
2008-03-10 23:36:00,2.04815,2.04815,2.0481,2.0481,530400000.0
2008-03-10 23:37:00,2.0481,2.0481,2.0481,2.0481,523200000.0
2008-03-10 23:38:00,2.0481,2.04815,2.0479,2.0479,506400000.0
2008-03-10 23:39:00,2.0479,2.0479,2.0477,2.0477,525600000.0
2008-03-10 23:40:00,2.04765,2.0477,2.0476,2.0476,57100000.0
2008-03-10 23:41:00,2.0476,2.0476,2.0476,2.0476,43800000.0
2008-03-10 23:42:00,2.0476,2.0476,2.0474,2.0474,514800000.0
2008-03-10 23:43:00,2.0474,2.04765,2.0474,2.04765,427000000.0
2008-03-10 23:44:00,2.04765,2.0477,2.0473,2.0473,60600000.0
2008-03-10 23:45:00,2.0473,2.04735,2.04725,2.04725,532800000.0
2008-03-10 23:46:00,2.04725,2.04725,2.04715,2.04715,525600000.0
2008-03-10 23:47:00,2.04715,2.04715,2.04715,2.04715,520800000.0
2008-03-10 23:48:00,2.04715,2.0472,2.04715,2.04715,549600000.0
2008-03-10 23:49:00,2.04715,2.04715,2.0466,2.04665,533200000.0
2008-03-10 23:50:00,2.04665,2.0468,2.04635,2.04655,225800000.0
2008-03-10 23:51:00,2.04655,2.04655,2.04585,2.04585,420100000.0
2008-03-10 23:52:00,2.04585,2.0461,2.0453,2.0455,512700000.0
2008-03-10 23:53:00,2.0455,2.0455,2.04465,2.04505,424200000.0
2008-03-10 23:54:00,2.04505,2.04535,2.04455,2.04465,485400000.0
2008-03-10 23:55:00,2.04465,2.04465,2.04315,2.04315,501600000.0
2008-03-10 23:56:00,2.04315,2.0435,2.04315,2.0435,521900000.0
2008-03-10 23:57:00,2.04345,2.04355,2.04295,2.0435,556800000.0
2008-03-10 23:58:00,2.0435,2.0435,2.0432,2.0433,542400000.0
2008-03-10 23:59:00,2.0433,2.0435,2.0432,2.04325,532800000.0
2008-03-11 00:00:00,2.04325,2.04375,2.04325,2.04365,516000000.0
2008-03-11 00:01:00,2.04365,2.044,2.04365,2.04385,520800000.0
2008-03-11 00:02:00,2.04385,2.04405,2.0438,2.04395,525600000.0
2008-03-11 00:03:00,2.04395,2.04395,2.0437,2.0437,532800000.0
2008-03-11 00:04:00,2.0437,2.04385,2.0432,2.04345,527200000.0
2008-03-11 00:05:00,2.04345,2.04355,2.0434,2.0434,528000000.0
2008-03-11 00:06:00,2.0434,2.0434,2.04325,2.04325,518400000.0
2008-03-11 00:07:00,2.04325,2.0434,2.0432,2.0434,525600000.0
2008-03-11 00:08:00,2.0434,2.0436,2.04335,2.04335,504000000.0
2008-03-11 00:09:00,2.04335,2.04335,2.04315,2.04315,528400000.0
2008-03-11 00:10:00,2.04315,2.04325,2.0431,2.0432,539600000.0
2008-03-11 00:11:00,2.0432,2.04355,2.0429,2.04335,522100000.0
2008-03-11 00:12:00,2.04335,2.0434,2.04305,2.0431,530400000.0
2008-03-11 00:13:00,2.0431,2.0434,2.043,2.04305,534600000.0
2008-03-11 00:14:00,2.04305,2.0431,2.043,2.043,521500000.0
2008-03-11 00:15:00,2.043,2.043,2.0429,2.04295,520000000.0
2008-03-11 00:16:00,2.04295,2.04305,2.0429,2.043,543400000.0
2008-03-11 00:17:00,2.043,2.0431,2.043,2.043,539300000.0
2008-03-11 00:18:00,2.043,2.0432,2.043,2.04315,527300000.0
2008-03-11 00:19:00,2.04315,2.04345,2.0431,2.04335,514200000.0
2008-03-11 00:20:00,2.04335,2.04345,2.043,2.04315,549200000.0
2008-03-11 00:21:00,2.04315,2.0436,2.04315,2.0433,526400000.0
2008-03-11 00:22:00,2.0433,2.04365,2.0433,2.04365,406400000.0
2008-03-11 00:23:00,2.04365,2.0437,2.04345,2.0437,536800000.0
2008-03-11 00:24:00,2.0437,2.04375,2.0436,2.0437,520800000.0
2008-03-11 00:25:00,2.0437,2.04385,2.0436,2.0438,532800000.0
2008-03-11 00:26:00,2.0438,2.044,2.0437,2.044,520800000.0
2008-03-11 00:27:00,2.04395,2.04445,2.04395,2.04445,529600000.0
2008-03-11 00:28:00,2.0444,2.0447,2.0444,2.0446,525600000.0
2008-03-11 00:29:00,2.0446,2.04495,2.04455,2.0446,540800000.0
2008-03-11 00:30:00,2.0446,2.04475,2.0446,2.04465,655200000.0
2008-03-11 00:31:00,2.04465,2.0448,2.0445,2.04455,588000000.0
2008-03-11 00:32:00,2.04455,2.04505,2.0445,2.0446,446400000.0
2008-03-11 00:33:00,2.0446,2.04475,2.0445,2.04455,528000000.0
2008-03-11 00:34:00,2.04455,2.0447,2.04455,2.0447,537600000.0
2008-03-11 00:35:00,2.0447,2.0448,2.0446,2.04465,526400000.0
2008-03-11 00:36:00,2.04465,2.04465,2.0444,2.04455,532800000.0
2008-03-11 00:37:00,2.04455,2.04455,2.04415,2.04415,330400000.0
2008-03-11 00:38:00,2.04415,2.0443,2.044,2.044,358000000.0
2008-03-11 00:39:00,2.04405,2.0441,2.0434,2.04355,485200000.0
2008-03-11 00:40:00,2.04355,2.0441,2.04355,2.0441,523200000.0
2008-03-11 00:41:00,2.0441,2.04415,2.0439,2.04405,516000000.0
2008-03-11 00:42:00,2.04405,2.04415,2.04365,2.04365,528000000.0
2008-03-11 00:43:00,2.04365,2.0437,2.0435,2.04365,551200000.0
2008-03-11 00:44:00,2.04365,2.04385,2.04365,2.0437,396800000.0
2008-03-11 00:45:00,2.0437,2.0437,2.04345,2.04345,530400000.0
2008-03-11 00:46:00,2.04345,2.04385,2.04325,2.04385,535900000.0
2008-03-11 00:47:00,2.04395,2.04395,2.0438,2.04395,528000000.0
2008-03-11 00:48:00,2.04395,2.04435,2.04395,2.04435,520800000.0
2008-03-11 00:49:00,2.04435,2.0445,2.0443,2.0445,500000000.0
2008-03-11 00:50:00,2.0445,2.04475,2.0445,2.04465,501600000.0
2008-03-11 00:51:00,2.04465,2.04495,2.04435,2.0444,515200000.0
2008-03-11 00:52:00,2.0444,2.0449,2.04395,2.0441,513700000.0
2008-03-11 00:53:00,2.0441,2.04455,2.04405,2.0445,525800000.0
2008-03-11 00:54:00,2.045,2.04505,2.0445,2.0448,461400000.0
2008-03-11 00:55:00,2.0448,2.04525,2.04465,2.04485,518400000.0
2008-03-11 00:56:00,2.04485,2.04525,2.04485,2.04525,509600000.0
2008-03-11 00:57:00,2.04525,2.0457,2.0452,2.0456,558000000.0
2008-03-11 00:58:00,2.0456,2.046,2.04535,2.0458,566200000.0
2008-03-11 00:59:00,2.04575,2.0464,2.04565,2.04585,514800000.0
2008-03-11 01:00:00,2.04585,2.04615,2.0455,2.04565,520800000.0
2008-03-11 01:01:00,2.04565,2.0458,2.0452,2.0457,535200000.0
2008-03-11 01:02:00,2.0457,2.0463,2.0457,2.04625,492800000.0
2008-03-11 01:03:00,2.04625,2.04635,2.0454,2.04555,326400000.0
2008-03-11 01:04:00,2.04555,2.0459,2.0455,2.04555,557600000.0
2008-03-11 01:05:00,2.04555,2.0458,2.0455,2.0455,545600000.0
2008-03-11 01:06:00,2.0455,2.04605,2.0455,2.04575,422400000.0
2008-03-11 01:07:00,2.04575,2.04605,2.0456,2.04605,428800000.0
2008-03-11 01:08:00,2.04605,2.04615,2.04585,2.04595,371200000.0
2008-03-11 01:09:00,2.04595,2.04635,2.04595,2.04625,484800000.0
2008-03-11 01:10:00,2.04625,2.04625,2.04575,2.0459,540800000.0
2008-03-11 01:11:00,2.0459,2.04635,2.0459,2.04625,224000000.0
2008-03-11 01:12:00,2.04625,2.04635,2.04585,2.04605,356000000.0
2008-03-11 01:13:00,2.046,2.0463,2.046,2.0463,493600000.0
2008-03-11 01:14:00,2.0463,2.0466,2.04565,2.04605,474400000.0
2008-03-11 01:15:00,2.04605,2.04625,2.04595,2.04615,352000000.0
2008-03-11 01:16:00,2.04615,2.04635,2.04615,2.04635,259200000.0
2008-03-11 01:17:00,2.04635,2.0471,2.04635,2.047,476300000.0
2008-03-11 01:18:00,2.047,2.04705,2.04655,2.04685,479000000.0
2008-03-11 01:19:00,2.04685,2.04695,2.0465,2.0465,400200000.0
2008-03-11 01:20:00,2.0465,2.04695,2.0465,2.0468,396000000.0
2008-03-11 01:21:00,2.0468,2.0479,2.0468,2.0469,531200000.0
2008-03-11 01:22:00,2.0469,2.047,2.04645,2.04665,554400000.0
2008-03-11 01:23:00,2.04665,2.04685,2.0466,2.04665,320000000.0
2008-03-11 01:24:00,2.04665,2.04675,2.04635,2.04635,520800000.0
2008-03-11 01:25:00,2.04635,2.04635,2.04575,2.0458,460800000.0
2008-03-11 01:26:00,2.0458,2.04605,2.04565,2.04565,503200000.0
2008-03-11 01:27:00,2.04565,2.0457,2.04495,2.04495,578000000.0
2008-03-11 01:28:00,2.04495,2.0456,2.04495,2.04535,544900000.0
2008-03-11 01:29:00,2.04535,2.04535,2.0451,2.04515,530400000.0
2008-03-11 01:30:00,2.04515,2.04515,2.045,2.0451,607200000.0
2008-03-11 01:31:00,2.04505,2.04525,2.0448,2.04515,540800000.0
2008-03-11 01:32:00,2.04515,2.0452,2.045,2.045,525600000.0
2008-03-11 01:33:00,2.045,2.0451,2.04495,2.0451,489600000.0
2008-03-11 01:34:00,2.0451,2.0452,2.0451,2.0452,483200000.0
2008-03-11 01:35:00,2.0452,2.04545,2.0451,2.0451,525600000.0
2008-03-11 01:36:00,2.0451,2.04515,2.045,2.045,528000000.0
2008-03-11 01:37:00,2.045,2.04525,2.045,2.0452,525600000.0
2008-03-11 01:38:00,2.0452,2.04525,2.04515,2.04515,675600000.0
2008-03-11 01:39:00,2.04515,2.04525,2.045,2.0451,516400000.0
2008-03-11 01:40:00,2.0451,2.0451,2.0448,2.045,620600000.0
2008-03-11 01:41:00,2.045,2.045,2.04455,2.0446,531900000.0
2008-03-11 01:42:00,2.0446,2.0446,2.044,2.0444,646700000.0
2008-03-11 01:43:00,2.0444,2.0444,2.0444,2.0444,536000000.0
2008-03-11 01:44:00,2.0444,2.0444,2.0441,2.04425,596300000.0
2008-03-11 01:45:00,2.04425,2.0446,2.0442,2.0445,530100000.0
2008-03-11 01:46:00,2.0445,2.045,2.0445,2.0446,740800000.0
2008-03-11 01:47:00,2.0446,2.0457,2.0446,2.04545,468400000.0
2008-03-11 01:48:00,2.04545,2.0455,2.0451,2.04515,511200000.0
2008-03-11 01:49:00,2.04515,2.04535,2.0449,2.0451,616300000.0
2008-03-11 01:50:00,2.0451,2.0451,2.04495,2.04495,886000000.0
2008-03-11 01:51:00,2.04495,2.0451,2.04495,2.0451,522200000.0
2008-03-11 01:52:00,2.0451,2.0452,2.045,2.0452,544400000.0
2008-03-11 01:53:00,2.04535,2.0462,2.0453,2.04575,522600000.0
2008-03-11 01:54:00,2.04575,2.0459,2.0455,2.0456,711100000.0
2008-03-11 01:55:00,2.0456,2.0456,2.04525,2.0454,519600000.0
2008-03-11 01:56:00,2.04545,2.0456,2.0454,2.0456,551100000.0
2008-03-11 01:57:00,2.0456,2.0463,2.0452,2.0463,256500000.0
2008-03-11 01:58:00,2.0463,2.0466,2.0458,2.0458,47600000.0
2008-03-11 01:59:00,2.0458,2.04625,2.0457,2.04615,505400000.0
2008-03-11 02:00:00,2.04615,2.04615,2.04545,2.04545,513600000.0
2008-03-11 02:01:00,2.04545,2.04545,2.0434,2.0434,553100000.0
2008-03-11 02:02:00,2.0434,2.0438,2.043,2.04345,523900000.0
2008-03-11 02:03:00,2.04375,2.04375,2.04305,2.0431,608100000.0
2008-03-11 02:04:00,2.0431,2.0435,2.043,2.04325,643700000.0
2008-03-11 02:05:00,2.04325,2.04425,2.04325,2.044,1056000000.0
2008-03-11 02:06:00,2.044,2.0445,2.04355,2.04375,605500000.0
2008-03-11 02:07:00,2.04375,2.0449,2.0437,2.0449,668700000.0
2008-03-11 02:08:00,2.0449,2.0449,2.044,2.04415,629700000.0
2008-03-11 02:09:00,2.04415,2.04435,2.0441,2.0443,659100000.0
2008-03-11 02:10:00,2.0443,2.0447,2.04425,2.04455,504000000.0
2008-03-11 02:11:00,2.04455,2.0446,2.0444,2.0444,662600000.0
2008-03-11 02:12:00,2.0444,2.0444,2.0442,2.0443,631200000.0
2008-03-11 02:13:00,2.0443,2.04495,2.0443,2.04485,484200000.0
2008-03-11 02:14:00,2.04485,2.04505,2.04485,2.045,520800000.0
2008-03-11 02:15:00,2.045,2.0452,2.04485,2.04505,525600000.0
2008-03-11 02:16:00,2.04505,2.0451,2.04505,2.0451,530400000.0
2008-03-11 02:17:00,2.0451,2.04515,2.045,2.04515,513600000.0
2008-03-11 02:18:00,2.04515,2.04515,2.0449,2.04495,525600000.0
2008-03-11 02:19:00,2.04495,2.0453,2.0448,2.0453,525600000.0
2008-03-11 02:20:00,2.0453,2.0454,2.04495,2.04495,513600000.0
2008-03-11 02:21:00,2.04495,2.04535,2.04495,2.04515,523200000.0
2008-03-11 02:22:00,2.04515,2.0453,2.04515,2.04515,513600000.0
2008-03-11 02:23:00,2.04515,2.04515,2.04445,2.04475,485400000.0
2008-03-11 02:24:00,2.04475,2.04505,2.0446,2.0447,635900000.0
2008-03-11 02:25:00,2.0447,2.0447,2.04455,2.0446,555700000.0
2008-03-11 02:26:00,2.0446,2.0447,2.0445,2.04455,504000000.0
2008-03-11 02:27:00,2.04455,2.0447,2.04445,2.0447,525600000.0
2008-03-11 02:28:00,2.0447,2.0447,2.0446,2.0446,518400000.0
2008-03-11 02:29:00,2.0446,2.04465,2.0444,2.04445,589500000.0
2008-03-11 02:30:00,2.04445,2.04445,2.0444,2.0444,535800000.0
2008-03-11 02:31:00,2.0444,2.04525,2.0444,2.0449,614200000.0
2008-03-11 02:32:00,2.0449,2.0452,2.0447,2.0448,536900000.0
2008-03-11 02:33:00,2.0448,2.045,2.0448,2.045,538800000.0
2008-03-11 02:34:00,2.045,2.045,2.04445,2.0446,515300000.0
2008-03-11 02:35:00,2.0446,2.045,2.0445,2.045,528200000.0
2008-03-11 02:36:00,2.045,2.04505,2.0447,2.0447,839700000.0
2008-03-11 02:37:00,2.0447,2.0449,2.04435,2.0448,622700000.0
2008-03-11 02:38:00,2.0448,2.04525,2.04435,2.04495,509300000.0
2008-03-11 02:39:00,2.0449,2.04505,2.0449,2.04505,516000000.0
2008-03-11 02:40:00,2.04505,2.0453,2.045,2.0453,644900000.0
2008-03-11 02:41:00,2.0453,2.04535,2.0453,2.0453,520800000.0
2008-03-11 02:42:00,2.0453,2.0454,2.045,2.0451,575300000.0
2008-03-11 02:43:00,2.0451,2.04525,2.045,2.0452,573100000.0
2008-03-11 02:44:00,2.0452,2.0452,2.0451,2.0451,523200000.0
2008-03-11 02:45:00,2.0451,2.04515,2.045,2.04515,543300000.0
2008-03-11 02:46:00,2.04515,2.0454,2.04515,2.0454,530400000.0
2008-03-11 02:47:00,2.0454,2.04565,2.04525,2.0456,535200000.0
2008-03-11 02:48:00,2.0456,2.0464,2.0456,2.0464,339500000.0
2008-03-11 02:49:00,2.0464,2.04645,2.0459,2.0462,508500000.0
2008-03-11 02:50:00,2.0462,2.0465,2.0461,2.0465,206400000.0
2008-03-11 02:51:00,2.0465,2.0465,2.0462,2.0462,493500000.0
2008-03-11 02:52:00,2.0462,2.0462,2.0458,2.0458,569800000.0
2008-03-11 02:53:00,2.0458,2.0458,2.0454,2.0455,518700000.0
2008-03-11 02:54:00,2.0455,2.0455,2.0451,2.0452,663600000.0
2008-03-11 02:55:00,2.0452,2.04585,2.04495,2.04565,555200000.0
2008-03-11 02:56:00,2.04565,2.04565,2.0452,2.0454,523600000.0
2008-03-11 02:57:00,2.04535,2.0454,2.04525,2.04535,516000000.0
2008-03-11 02:58:00,2.04535,2.04535,2.0449,2.0449,518500000.0
2008-03-11 02:59:00,2.0449,2.0452,2.0449,2.0452,499500000.0
2008-03-11 03:00:00,2.0452,2.04525,2.04515,2.0452,663500000.0
2008-03-11 03:01:00,2.0452,2.0452,2.0451,2.0451,514400000.0
2008-03-11 03:02:00,2.0451,2.04605,2.04505,2.0457,692500000.0
2008-03-11 03:03:00,2.0457,2.0459,2.04505,2.0454,513600000.0
2008-03-11 03:04:00,2.0454,2.0457,2.04525,2.0456,519900000.0
2008-03-11 03:05:00,2.0456,2.0458,2.0454,2.0456,278200000.0
2008-03-11 03:06:00,2.0456,2.0463,2.0456,2.0459,528700000.0
2008-03-11 03:07:00,2.0459,2.046,2.04555,2.0458,1178700000.0
2008-03-11 03:08:00,2.0458,2.0466,2.04575,2.0466,833500000.0
2008-03-11 03:09:00,2.0466,2.0466,2.0462,2.0462,724000000.0
2008-03-11 03:10:00,2.0462,2.0463,2.046,2.046,912800000.0
2008-03-11 03:11:00,2.046,2.046,2.0452,2.0453,701800000.0
2008-03-11 03:12:00,2.0453,2.0456,2.04525,2.0453,588600000.0
2008-03-11 03:13:00,2.0453,2.0455,2.0451,2.0451,477000000.0
2008-03-11 03:14:00,2.0451,2.0455,2.0449,2.0453,937100000.0
2008-03-11 03:15:00,2.0453,2.0457,2.0449,2.0451,795900000.0
2008-03-11 03:16:00,2.0451,2.0453,2.0449,2.0453,389000000.0
2008-03-11 03:17:00,2.0453,2.04535,2.045,2.045,321300000.0
2008-03-11 03:18:00,2.045,2.0451,2.0446,2.04465,649000000.0
2008-03-11 03:19:00,2.04465,2.04505,2.04465,2.04475,272800000.0
2008-03-11 03:20:00,2.0447,2.04475,2.0446,2.04475,221700000.0
2008-03-11 03:21:00,2.04475,2.04485,2.0447,2.04485,266400000.0
2008-03-11 03:22:00,2.0447,2.04495,2.04465,2.0449,402000000.0
2008-03-11 03:23:00,2.0449,2.045,2.04485,2.04495,128700000.0
2008-03-11 03:24:00,2.04495,2.0452,2.0449,2.0451,236500000.0
2008-03-11 03:25:00,2.0451,2.0453,2.04495,2.045,350000000.0
2008-03-11 03:26:00,2.045,2.0451,2.04485,2.0449,645100000.0
2008-03-11 03:27:00,2.04485,2.04505,2.04455,2.0447,186700000.0
2008-03-11 03:28:00,2.0447,2.04505,2.04465,2.04505,149300000.0
2008-03-11 03:29:00,2.04505,2.04515,2.0448,2.04505,127200000.0
2008-03-11 03:30:00,2.04505,2.0459,2.0449,2.04575,427200000.0
2008-03-11 03:31:00,2.04575,2.0462,2.0457,2.04585,637300000.0
2008-03-11 03:32:00,2.04595,2.0461,2.04525,2.046,393800000.0
2008-03-11 03:33:00,2.046,2.046,2.0455,2.04555,491100000.0
2008-03-11 03:34:00,2.04555,2.0457,2.0454,2.0457,528000000.0
2008-03-11 03:35:00,2.0457,2.0457,2.0453,2.0455,528000000.0
2008-03-11 03:36:00,2.0455,2.0468,2.0455,2.0468,969600000.0
2008-03-11 03:37:00,2.0468,2.04695,2.04565,2.04565,511200000.0
2008-03-11 03:38:00,2.0457,2.0458,2.0451,2.0451,559900000.0
2008-03-11 03:39:00,2.0451,2.04515,2.04445,2.0446,505100000.0
2008-03-11 03:40:00,2.0447,2.0451,2.04465,2.04495,507200000.0
2008-03-11 03:41:00,2.04495,2.04495,2.0445,2.0448,569800000.0
2008-03-11 03:42:00,2.0448,2.045,2.0446,2.045,651100000.0
2008-03-11 03:43:00,2.045,2.045,2.0449,2.045,579500000.0
2008-03-11 03:44:00,2.045,2.0453,2.0449,2.04515,614400000.0
2008-03-11 03:45:00,2.04515,2.0459,2.04515,2.04555,1000000000.0
2008-03-11 03:46:00,2.04555,2.0456,2.0454,2.04545,592800000.0
2008-03-11 03:47:00,2.04545,2.04555,2.0454,2.04555,1224000000.0
2008-03-11 03:48:00,2.04555,2.0462,2.04555,2.0457,919500000.0
2008-03-11 03:49:00,2.0457,2.0457,2.0454,2.0456,938100000.0
2008-03-11 03:50:00,2.0456,2.0459,2.0456,2.0459,851100000.0
2008-03-11 03:51:00,2.0459,2.04595,2.04585,2.0459,760800000.0
2008-03-11 03:52:00,2.0459,2.04655,2.0459,2.0465,569300000.0
2008-03-11 03:53:00,2.0465,2.0466,2.04635,2.04645,506400000.0
2008-03-11 03:54:00,2.04645,2.0467,2.0463,2.04655,574400000.0
2008-03-11 03:55:00,2.04655,2.04675,2.0458,2.04675,406700000.0
2008-03-11 03:56:00,2.04675,2.04745,2.04675,2.0471,538900000.0
2008-03-11 03:57:00,2.0471,2.04775,2.0471,2.0474,513600000.0
2008-03-11 03:58:00,2.0474,2.0475,2.0474,2.0474,511200000.0
2008-03-11 03:59:00,2.0474,2.0476,2.0471,2.04725,535200000.0
2008-03-11 04:00:00,2.04725,2.0475,2.04715,2.04715,582000000.0
2008-03-11 04:01:00,2.04715,2.04725,2.04685,2.04705,650600000.0
2008-03-11 04:02:00,2.04715,2.0473,2.0469,2.0469,1131500000.0
2008-03-11 04:03:00,2.0469,2.04705,2.0468,2.04695,645600000.0
2008-03-11 04:04:00,2.04695,2.047,2.0467,2.0468,775000000.0
2008-03-11 04:05:00,2.0468,2.0468,2.0466,2.0467,540200000.0
2008-03-11 04:06:00,2.0467,2.04685,2.0465,2.04665,875200000.0
2008-03-11 04:07:00,2.04665,2.0469,2.0465,2.0467,642700000.0
2008-03-11 04:08:00,2.0467,2.0467,2.0458,2.0462,689300000.0
2008-03-11 04:09:00,2.0462,2.04635,2.04615,2.04635,520800000.0
2008-03-11 04:10:00,2.04635,2.0464,2.04595,2.04595,532800000.0
2008-03-11 04:11:00,2.04595,2.04605,2.0458,2.0459,996100000.0
2008-03-11 04:12:00,2.0459,2.0461,2.0459,2.0459,1149100000.0
2008-03-11 04:13:00,2.0459,2.0461,2.0459,2.04595,1256800000.0
2008-03-11 04:14:00,2.04595,2.046,2.0459,2.0459,1041800000.0
2008-03-11 04:15:00,2.0459,2.0466,2.0459,2.0466,82800000.0
2008-03-11 04:16:00,2.0466,2.0466,2.0463,2.0465,71500000.0
2008-03-11 04:17:00,2.0465,2.0467,2.0465,2.0467,47800000.0
2008-03-11 04:18:00,2.0467,2.047,2.0466,2.047,281400000.0
2008-03-11 04:19:00,2.047,2.047,2.0466,2.0468,665100000.0
2008-03-11 04:20:00,2.0468,2.0468,2.0467,2.0468,1226200000.0
2008-03-11 04:21:00,2.0468,2.047,2.0468,2.0469,984800000.0
2008-03-11 04:22:00,2.0469,2.0472,2.0469,2.047,531500000.0
2008-03-11 04:23:00,2.047,2.047,2.0466,2.0468,1028100000.0
2008-03-11 04:24:00,2.0468,2.0468,2.0465,2.0465,542400000.0
2008-03-11 04:25:00,2.0465,2.0465,2.0461,2.0462,604800000.0
2008-03-11 04:26:00,2.0462,2.0467,2.0462,2.0466,624100000.0
2008-03-11 04:27:00,2.0466,2.0467,2.0463,2.0464,540000000.0
2008-03-11 04:28:00,2.0464,2.0464,2.04615,2.0462,550400000.0
2008-03-11 04:29:00,2.0462,2.0462,2.04575,2.0459,530400000.0
2008-03-11 04:30:00,2.0459,2.0459,2.0454,2.0454,660000000.0
2008-03-11 04:31:00,2.0454,2.04555,2.0451,2.04555,626400000.0
2008-03-11 04:32:00,2.04555,2.0456,2.0453,2.0454,1096500000.0
2008-03-11 04:33:00,2.0454,2.0457,2.0454,2.0455,433800000.0
2008-03-11 04:34:00,2.0455,2.0457,2.0455,2.0456,1037100000.0
2008-03-11 04:35:00,2.0456,2.0457,2.0445,2.04535,477100000.0
2008-03-11 04:36:00,2.04535,2.04535,2.04485,2.04485,537600000.0
2008-03-11 04:37:00,2.04485,2.045,2.0446,2.0448,738700000.0
2008-03-11 04:38:00,2.0448,2.0448,2.0444,2.0445,1056300000.0
2008-03-11 04:39:00,2.0445,2.0447,2.04415,2.0446,628700000.0
2008-03-11 04:40:00,2.0446,2.0448,2.04425,2.0444,678200000.0
2008-03-11 04:41:00,2.0444,2.0446,2.0444,2.04445,863500000.0
2008-03-11 04:42:00,2.04445,2.0447,2.04445,2.0446,559700000.0
2008-03-11 04:43:00,2.0446,2.0447,2.0445,2.0447,538800000.0
2008-03-11 04:44:00,2.0447,2.0447,2.04445,2.04455,621600000.0
2008-03-11 04:45:00,2.04455,2.04475,2.0444,2.0446,594400000.0
2008-03-11 04:46:00,2.0446,2.04465,2.04445,2.04445,559200000.0
2008-03-11 04:47:00,2.04445,2.0446,2.0444,2.0446,1266800000.0
2008-03-11 04:48:00,2.0446,2.04465,2.04445,2.04455,682900000.0
2008-03-11 04:49:00,2.04455,2.04465,2.04455,2.0446,1334000000.0
2008-03-11 04:50:00,2.0446,2.045,2.0446,2.04485,1002600000.0
2008-03-11 04:51:00,2.0448,2.045,2.0443,2.04455,824800000.0
2008-03-11 04:52:00,2.04455,2.0447,2.0445,2.04455,748600000.0
2008-03-11 04:53:00,2.04455,2.0447,2.0445,2.0447,663300000.0
2008-03-11 04:54:00,2.0447,2.0447,2.0446,2.0446,994100000.0
2008-03-11 04:55:00,2.0446,2.0446,2.0442,2.0442,982000000.0
2008-03-11 04:56:00,2.0442,2.0443,2.0442,2.04425,540500000.0
2008-03-11 04:57:00,2.04425,2.0445,2.0442,2.0445,574100000.0
2008-03-11 04:58:00,2.0445,2.0447,2.0445,2.0447,1345300000.0
2008-03-11 04:59:00,2.0447,2.0447,2.0446,2.0446,576300000.0
2008-03-11 05:00:00,2.0446,2.04475,2.0446,2.04475,835900000.0
2008-03-11 05:01:00,2.04475,2.04475,2.0446,2.04465,817400000.0
2008-03-11 05:02:00,2.04465,2.0448,2.0446,2.0446,231600000.0
2008-03-11 05:03:00,2.0446,2.04535,2.0445,2.04535,323800000.0
2008-03-11 05:04:00,2.0454,2.0454,2.04465,2.0452,514900000.0
2008-03-11 05:05:00,2.0452,2.0452,2.04495,2.04495,291600000.0
2008-03-11 05:06:00,2.04495,2.0453,2.04495,2.0453,295800000.0
2008-03-11 05:07:00,2.0453,2.0453,2.04445,2.04485,743400000.0
2008-03-11 05:08:00,2.04485,2.04505,2.04475,2.04505,1029600000.0
2008-03-11 05:09:00,2.04505,2.04505,2.04495,2.04495,780000000.0
2008-03-11 05:10:00,2.04495,2.04515,2.04455,2.04475,929600000.0
2008-03-11 05:11:00,2.04475,2.04495,2.04475,2.04485,1188000000.0
2008-03-11 05:12:00,2.04485,2.04485,2.04485,2.04485,1267200000.0
2008-03-11 05:13:00,2.04485,2.04495,2.04485,2.04485,1310400000.0
2008-03-11 05:14:00,2.04485,2.0449,2.04485,2.0449,668800000.0
2008-03-11 05:15:00,2.0449,2.0449,2.04475,2.04475,1119600000.0
2008-03-11 05:16:00,2.04475,2.045,2.04475,2.045,189300000.0
2008-03-11 05:17:00,2.045,2.045,2.045,2.045,43800000.0
2008-03-11 05:18:00,2.045,2.045,2.0448,2.0448,130700000.0
2008-03-11 05:19:00,2.0448,2.0448,2.0448,2.0448,44200000.0
2008-03-11 05:20:00,2.0448,2.04485,2.0448,2.0448,394600000.0
2008-03-11 05:21:00,2.0448,2.0448,2.0445,2.0446,225200000.0
2008-03-11 05:22:00,2.0446,2.0446,2.0444,2.0444,263600000.0
2008-03-11 05:23:00,2.0444,2.04445,2.0444,2.0444,165200000.0
2008-03-11 05:24:00,2.0444,2.0444,2.0444,2.0444,42200000.0
2008-03-11 05:25:00,2.0444,2.0444,2.0443,2.0443,52200000.0
2008-03-11 05:26:00,2.0443,2.04435,2.044,2.0443,437800000.0
2008-03-11 05:27:00,2.0442,2.0442,2.0435,2.0438,358400000.0
2008-03-11 05:28:00,2.0438,2.044,2.04355,2.04365,494400000.0
2008-03-11 05:29:00,2.04365,2.0444,2.04365,2.0444,318400000.0
2008-03-11 05:30:00,2.0444,2.04455,2.0442,2.0443,523900000.0
2008-03-11 05:31:00,2.0443,2.0445,2.0441,2.0441,522000000.0
2008-03-11 05:32:00,2.0441,2.04425,2.04405,2.04415,542600000.0
2008-03-11 05:33:00,2.04415,2.04415,2.04395,2.044,488600000.0
2008-03-11 05:34:00,2.044,2.04405,2.044,2.04405,522200000.0
2008-03-11 05:35:00,2.04405,2.0441,2.044,2.044,531500000.0
2008-03-11 05:36:00,2.044,2.04405,2.0439,2.04405,521400000.0
2008-03-11 05:37:00,2.04405,2.04445,2.04405,2.0444,528000000.0
2008-03-11 05:38:00,2.0444,2.0444,2.04435,2.04435,523200000.0
2008-03-11 05:39:00,2.04435,2.04435,2.04415,2.0442,585600000.0
2008-03-11 05:40:00,2.0442,2.0442,2.04405,2.0441,535500000.0
2008-03-11 05:41:00,2.0441,2.04415,2.04405,2.04405,520800000.0
2008-03-11 05:42:00,2.04405,2.04405,2.04405,2.04405,516000000.0
2008-03-11 05:43:00,2.04405,2.04415,2.0438,2.044,504900000.0
2008-03-11 05:44:00,2.044,2.04425,2.044,2.044,366000000.0
2008-03-11 05:45:00,2.044,2.04405,2.0438,2.0438,133000000.0
2008-03-11 05:46:00,2.0438,2.0439,2.0438,2.0438,336300000.0
2008-03-11 05:47:00,2.0438,2.0438,2.0436,2.0437,303700000.0
2008-03-11 05:48:00,2.0437,2.0443,2.0437,2.044,283200000.0
2008-03-11 05:49:00,2.044,2.0442,2.0437,2.0439,327300000.0
2008-03-11 05:50:00,2.0439,2.04425,2.04375,2.04425,552000000.0
2008-03-11 05:51:00,2.04425,2.0443,2.0438,2.044,519200000.0
2008-03-11 05:52:00,2.044,2.04415,2.04375,2.04375,525800000.0
2008-03-11 05:53:00,2.04375,2.044,2.0437,2.04375,525600000.0
2008-03-11 05:54:00,2.04375,2.04385,2.04335,2.0437,525300000.0
2008-03-11 05:55:00,2.04365,2.0437,2.043,2.04355,488000000.0
2008-03-11 05:56:00,2.04355,2.04355,2.043,2.0435,529800000.0
2008-03-11 05:57:00,2.0435,2.04355,2.04345,2.0435,525600000.0
2008-03-11 05:58:00,2.0435,2.0435,2.0431,2.0433,472700000.0
2008-03-11 05:59:00,2.0433,2.0437,2.04325,2.0436,223800000.0
2008-03-11 06:00:00,2.0436,2.0437,2.0436,2.0436,149600000.0
2008-03-11 06:01:00,2.0436,2.0436,2.0436,2.0436,43600000.0
2008-03-11 06:02:00,2.0436,2.044,2.0434,2.0436,160400000.0
2008-03-11 06:03:00,2.0436,2.0438,2.0436,2.0438,57200000.0
2008-03-11 06:04:00,2.0438,2.0439,2.0436,2.0438,159200000.0
2008-03-11 06:05:00,2.0438,2.0441,2.0438,2.0439,226400000.0
2008-03-11 06:06:00,2.0439,2.04405,2.04365,2.0439,131400000.0
2008-03-11 06:07:00,2.0439,2.04425,2.04385,2.044,189200000.0
2008-03-11 06:08:00,2.044,2.04405,2.0438,2.04395,110800000.0
2008-03-11 06:09:00,2.04395,2.044,2.04395,2.04395,167400000.0
2008-03-11 06:10:00,2.04395,2.04395,2.04385,2.04385,174400000.0
2008-03-11 06:11:00,2.04385,2.0439,2.04375,2.0439,180600000.0
2008-03-11 06:12:00,2.0439,2.04395,2.04375,2.04375,176700000.0
2008-03-11 06:13:00,2.04375,2.04375,2.04335,2.0434,174400000.0
2008-03-11 06:14:00,2.0434,2.04385,2.0434,2.04385,177600000.0
2008-03-11 06:15:00,2.04385,2.0441,2.04375,2.0441,174200000.0
2008-03-11 06:16:00,2.0441,2.04425,2.04395,2.04415,199300000.0
2008-03-11 06:17:00,2.04415,2.0445,2.04395,2.0443,188800000.0
2008-03-11 06:18:00,2.0443,2.04435,2.04415,2.0443,248000000.0
2008-03-11 06:19:00,2.0443,2.0444,2.04425,2.0444,311200000.0
2008-03-11 06:20:00,2.0444,2.04465,2.0444,2.0446,228000000.0
2008-03-11 06:21:00,2.04455,2.04465,2.04455,2.04455,176800000.0
2008-03-11 06:22:00,2.04455,2.0447,2.0444,2.04455,180200000.0
2008-03-11 06:23:00,2.04455,2.045,2.04445,2.04475,251000000.0
2008-03-11 06:24:00,2.04475,2.045,2.04445,2.04475,112200000.0
2008-03-11 06:25:00,2.04475,2.0449,2.04455,2.04455,109400000.0
2008-03-11 06:26:00,2.04455,2.0446,2.0444,2.04455,117300000.0
2008-03-11 06:27:00,2.04455,2.04455,2.0438,2.044,450400000.0
2008-03-11 06:28:00,2.044,2.04415,2.0437,2.04405,201400000.0
2008-03-11 06:29:00,2.04405,2.04425,2.04395,2.04425,112900000.0
2008-03-11 06:30:00,2.04425,2.04425,2.0441,2.04415,110600000.0
2008-03-11 06:31:00,2.04415,2.0443,2.0439,2.044,176200000.0
2008-03-11 06:32:00,2.044,2.04405,2.0438,2.044,77000000.0
2008-03-11 06:33:00,2.044,2.0441,2.04385,2.04395,320000000.0
2008-03-11 06:34:00,2.04395,2.0442,2.04395,2.0441,528000000.0
2008-03-11 06:35:00,2.0441,2.0441,2.04375,2.04405,495200000.0
2008-03-11 06:36:00,2.04405,2.04405,2.0437,2.0437,175200000.0
2008-03-11 06:37:00,2.0437,2.0438,2.0436,2.04375,188000000.0
2008-03-11 06:38:00,2.04375,2.0439,2.04375,2.04385,175200000.0
2008-03-11 06:39:00,2.04385,2.04385,2.04375,2.04385,177600000.0
2008-03-11 06:40:00,2.04385,2.04385,2.04375,2.04385,178400000.0
2008-03-11 06:41:00,2.04385,2.0441,2.04385,2.04405,213600000.0
2008-03-11 06:42:00,2.04405,2.04415,2.04375,2.04375,183200000.0
2008-03-11 06:43:00,2.04375,2.04375,2.04365,2.0437,173600000.0
2008-03-11 06:44:00,2.0437,2.0438,2.0435,2.0435,174400000.0
2008-03-11 06:45:00,2.04365,2.04395,2.04365,2.04395,146300000.0
2008-03-11 06:46:00,2.04395,2.04395,2.04365,2.04395,122500000.0
2008-03-11 06:47:00,2.04395,2.04395,2.04385,2.04395,110700000.0
2008-03-11 06:48:00,2.04395,2.04395,2.04385,2.0439,110700000.0
2008-03-11 06:49:00,2.04385,2.04385,2.04335,2.04335,387800000.0
2008-03-11 06:50:00,2.0433,2.0435,2.04325,2.04345,609600000.0
2008-03-11 06:51:00,2.04345,2.04355,2.04335,2.0434,712800000.0
2008-03-11 06:52:00,2.0434,2.0435,2.0434,2.0435,523200000.0
2008-03-11 06:53:00,2.0435,2.04375,2.04325,2.04375,288300000.0
2008-03-11 06:54:00,2.04375,2.04445,2.04355,2.04405,160800000.0
2008-03-11 06:55:00,2.0442,2.0442,2.0438,2.044,109600000.0
2008-03-11 06:56:00,2.044,2.0449,2.044,2.0446,110400000.0
2008-03-11 06:57:00,2.0446,2.0449,2.04445,2.0449,335100000.0
2008-03-11 06:58:00,2.0449,2.045,2.04485,2.045,108500000.0
2008-03-11 06:59:00,2.045,2.0451,2.04495,2.0451,111900000.0
2008-03-11 07:00:00,2.0451,2.0451,2.0448,2.0448,108700000.0
2008-03-11 07:01:00,2.0448,2.0449,2.0445,2.0447,108600000.0
2008-03-11 07:02:00,2.0447,2.0447,2.0443,2.0445,111900000.0
2008-03-11 07:03:00,2.0445,2.04465,2.0445,2.0446,109500000.0
2008-03-11 07:04:00,2.0446,2.0446,2.04435,2.04435,109300000.0
2008-03-11 07:05:00,2.04435,2.04435,2.0442,2.0442,55600000.0
2008-03-11 07:06:00,2.0442,2.0442,2.0439,2.04415,218700000.0
2008-03-11 07:07:00,2.04415,2.04415,2.04385,2.0441,322500000.0
2008-03-11 07:08:00,2.0441,2.0442,2.0438,2.0442,172700000.0
2008-03-11 07:09:00,2.0442,2.0455,2.044,2.0455,392600000.0
2008-03-11 07:10:00,2.0457,2.0457,2.0443,2.0445,358400000.0
2008-03-11 07:11:00,2.0445,2.0445,2.0438,2.04395,397200000.0
2008-03-11 07:12:00,2.04395,2.04455,2.04395,2.0443,240200000.0
2008-03-11 07:13:00,2.0443,2.0448,2.04425,2.04445,429800000.0
2008-03-11 07:14:00,2.04445,2.0452,2.04445,2.0448,177000000.0
2008-03-11 07:15:00,2.0448,2.04495,2.04465,2.0448,179200000.0
2008-03-11 07:16:00,2.0448,2.0449,2.04465,2.04485,178400000.0
2008-03-11 07:17:00,2.04485,2.0459,2.04475,2.0459,266300000.0
2008-03-11 07:18:00,2.0458,2.0459,2.0452,2.0456,846000000.0
2008-03-11 07:19:00,2.0456,2.0456,2.0453,2.04535,473500000.0
2008-03-11 07:20:00,2.04535,2.04565,2.0453,2.04565,508800000.0
2008-03-11 07:21:00,2.04565,2.0457,2.04535,2.04555,376800000.0
2008-03-11 07:22:00,2.04555,2.0458,2.0453,2.0455,337500000.0
2008-03-11 07:23:00,2.0455,2.0464,2.0455,2.0463,192000000.0
2008-03-11 07:24:00,2.0463,2.04635,2.04605,2.04625,178400000.0
2008-03-11 07:25:00,2.04625,2.04625,2.0458,2.046,182900000.0
2008-03-11 07:26:00,2.0461,2.0462,2.04505,2.0455,224100000.0
2008-03-11 07:27:00,2.0455,2.0455,2.0445,2.04495,513200000.0
2008-03-11 07:28:00,2.04495,2.045,2.0449,2.0449,151100000.0
2008-03-11 07:29:00,2.0449,2.045,2.0449,2.045,48200000.0
2008-03-11 07:30:00,2.045,2.04505,2.04445,2.04505,270600000.0
2008-03-11 07:31:00,2.04505,2.0452,2.045,2.04515,186100000.0
2008-03-11 07:32:00,2.04515,2.04515,2.0449,2.04505,182500000.0
2008-03-11 07:33:00,2.04505,2.0454,2.0448,2.0449,210400000.0
2008-03-11 07:34:00,2.0449,2.0451,2.04475,2.04505,183400000.0
2008-03-11 07:35:00,2.04505,2.04545,2.0449,2.04535,193600000.0
2008-03-11 07:36:00,2.04535,2.04545,2.04515,2.04535,189600000.0
2008-03-11 07:37:00,2.04535,2.04535,2.0449,2.045,174200000.0
2008-03-11 07:38:00,2.045,2.04515,2.0447,2.04505,174400000.0
2008-03-11 07:39:00,2.04505,2.0452,2.0446,2.0451,179700000.0
2008-03-11 07:40:00,2.0451,2.0451,2.045,2.04505,175200000.0
2008-03-11 07:41:00,2.04505,2.04505,2.045,2.045,174400000.0
2008-03-11 07:42:00,2.045,2.0451,2.0445,2.04475,194400000.0
2008-03-11 07:43:00,2.0448,2.04515,2.04475,2.045,177600000.0
2008-03-11 07:44:00,2.045,2.0451,2.04485,2.0449,176000000.0
2008-03-11 07:45:00,2.0449,2.04505,2.0448,2.04495,188000000.0
2008-03-11 07:46:00,2.04495,2.0453,2.04495,2.04515,177600000.0
2008-03-11 07:47:00,2.04515,2.0464,2.04515,2.04625,217600000.0
2008-03-11 07:48:00,2.04625,2.04625,2.04545,2.0457,247200000.0
2008-03-11 07:49:00,2.0457,2.0459,2.04555,2.04565,413700000.0
2008-03-11 07:50:00,2.04565,2.0459,2.04525,2.04555,591200000.0
2008-03-11 07:51:00,2.04555,2.046,2.04555,2.046,590600000.0
2008-03-11 07:52:00,2.046,2.04605,2.04565,2.0458,491200000.0
2008-03-11 07:53:00,2.0458,2.0465,2.0458,2.04635,526800000.0
2008-03-11 07:54:00,2.04635,2.0465,2.046,2.04605,610900000.0
2008-03-11 07:55:00,2.04605,2.04675,2.0458,2.0463,448000000.0
2008-03-11 07:56:00,2.0463,2.04635,2.046,2.0461,586000000.0
2008-03-11 07:57:00,2.0461,2.0467,2.0461,2.0467,390600000.0
2008-03-11 07:58:00,2.0467,2.0471,2.04665,2.047,208900000.0
2008-03-11 07:59:00,2.047,2.04705,2.04675,2.047,222200000.0
2008-03-11 08:00:00,2.047,2.0472,2.0468,2.04695,266400000.0
2008-03-11 08:01:00,2.04695,2.0474,2.04675,2.04705,419400000.0
2008-03-11 08:02:00,2.04705,2.04765,2.04705,2.0476,381400000.0
2008-03-11 08:03:00,2.0476,2.04775,2.0473,2.0473,535300000.0
2008-03-11 08:04:00,2.0473,2.04735,2.04695,2.0473,524300000.0
2008-03-11 08:05:00,2.0473,2.0477,2.04695,2.0471,577500000.0
2008-03-11 08:06:00,2.0471,2.04745,2.0471,2.0474,299100000.0
2008-03-11 08:07:00,2.0474,2.0478,2.0473,2.04755,623500000.0
2008-03-11 08:08:00,2.04755,2.04785,2.04695,2.04695,561000000.0
2008-03-11 08:09:00,2.04695,2.0477,2.04695,2.0473,304600000.0
2008-03-11 08:10:00,2.0473,2.0474,2.0472,2.04735,108200000.0
2008-03-11 08:11:00,2.04735,2.0483,2.0473,2.0483,56500000.0
2008-03-11 08:12:00,2.0483,2.049,2.0483,2.04875,525200000.0
2008-03-11 08:13:00,2.04875,2.04875,2.04855,2.04855,1118400000.0
2008-03-11 08:14:00,2.04855,2.04855,2.04735,2.04755,1035200000.0
2008-03-11 08:15:00,2.04765,2.0478,2.04745,2.0478,539800000.0
2008-03-11 08:16:00,2.0478,2.04815,2.04775,2.0481,432400000.0
2008-03-11 08:17:00,2.0481,2.04875,2.0481,2.0487,525600000.0
2008-03-11 08:18:00,2.0487,2.04915,2.0487,2.0488,200100000.0
2008-03-11 08:19:00,2.0487,2.04895,2.0481,2.04875,484300000.0
2008-03-11 08:20:00,2.0487,2.04885,2.0485,2.0485,655200000.0
2008-03-11 08:21:00,2.0485,2.04885,2.04845,2.04885,528000000.0
2008-03-11 08:22:00,2.04885,2.04905,2.0487,2.0488,573600000.0
2008-03-11 08:23:00,2.0488,2.0496,2.0488,2.0496,103200000.0
2008-03-11 08:24:00,2.0496,2.0506,2.0494,2.0504,227000000.0
2008-03-11 08:25:00,2.0504,2.0515,2.04965,2.05115,405200000.0
2008-03-11 08:26:00,2.0512,2.05125,2.0506,2.0506,557800000.0
2008-03-11 08:27:00,2.0506,2.0509,2.0505,2.0508,101700000.0
2008-03-11 08:28:00,2.0508,2.0509,2.0504,2.05075,121500000.0
2008-03-11 08:29:00,2.05075,2.0508,2.05045,2.05045,924800000.0
2008-03-11 08:30:00,2.05045,2.05065,2.05025,2.05045,423900000.0
2008-03-11 08:31:00,2.05045,2.0507,2.05025,2.05055,338200000.0
2008-03-11 08:32:00,2.05055,2.05085,2.0499,2.05025,270100000.0
2008-03-11 08:33:00,2.0503,2.0506,2.04945,2.04945,234500000.0
2008-03-11 08:34:00,2.04945,2.04985,2.04925,2.0494,120100000.0
2008-03-11 08:35:00,2.0494,2.04975,2.04925,2.0495,218800000.0
2008-03-11 08:36:00,2.0495,2.05015,2.0495,2.0498,100700000.0
2008-03-11 08:37:00,2.0497,2.04975,2.04875,2.04875,398000000.0
2008-03-11 08:38:00,2.0487,2.04875,2.04775,2.0482,370300000.0
2008-03-11 08:39:00,2.04835,2.04855,2.04795,2.04825,306100000.0
2008-03-11 08:40:00,2.04825,2.0487,2.04825,2.04845,342000000.0
2008-03-11 08:41:00,2.04845,2.04845,2.04785,2.04835,324700000.0
2008-03-11 08:42:00,2.04835,2.0485,2.04815,2.0483,346400000.0
2008-03-11 08:43:00,2.0483,2.04875,2.0478,2.04855,211600000.0
2008-03-11 08:44:00,2.04855,2.04885,2.0481,2.0481,326800000.0
2008-03-11 08:45:00,2.0481,2.04885,2.0481,2.04855,317100000.0
2008-03-11 08:46:00,2.04855,2.0486,2.04795,2.048,137000000.0
2008-03-11 08:47:00,2.048,2.0481,2.04785,2.0479,362300000.0
2008-03-11 08:48:00,2.0479,2.04835,2.0479,2.04835,232900000.0
2008-03-11 08:49:00,2.04835,2.04845,2.0479,2.04795,313000000.0
2008-03-11 08:50:00,2.0479,2.0481,2.0479,2.0481,86000000.0
2008-03-11 08:51:00,2.0481,2.04825,2.0481,2.04825,88000000.0
2008-03-11 08:52:00,2.04825,2.0484,2.04805,2.04805,87600000.0
2008-03-11 08:53:00,2.04835,2.04835,2.0476,2.04795,191200000.0
2008-03-11 08:54:00,2.04795,2.04795,2.04775,2.04795,107000000.0
2008-03-11 08:55:00,2.04795,2.048,2.0478,2.0478,87900000.0
2008-03-11 08:56:00,2.0478,2.04795,2.0478,2.0478,92800000.0
2008-03-11 08:57:00,2.0478,2.0479,2.0478,2.0478,87400000.0
2008-03-11 08:58:00,2.0478,2.04795,2.0476,2.0477,104200000.0
2008-03-11 08:59:00,2.0477,2.0481,2.0476,2.0476,150400000.0
2008-03-11 09:00:00,2.0476,2.048,2.0471,2.04775,313700000.0
2008-03-11 09:01:00,2.04775,2.04775,2.0462,2.0462,272600000.0
2008-03-11 09:02:00,2.0462,2.04635,2.0456,2.04565,97100000.0
2008-03-11 09:03:00,2.0456,2.04645,2.0456,2.04625,161600000.0
2008-03-11 09:04:00,2.04625,2.04625,2.0458,2.0459,90200000.0
2008-03-11 09:05:00,2.0459,2.04615,2.0457,2.0461,67600000.0
2008-03-11 09:06:00,2.0461,2.04625,2.04585,2.0461,87300000.0
2008-03-11 09:07:00,2.0461,2.0463,2.0458,2.04615,92200000.0
2008-03-11 09:08:00,2.04615,2.04635,2.0461,2.04615,82000000.0
2008-03-11 09:09:00,2.04615,2.0464,2.04565,2.04575,85000000.0
2008-03-11 09:10:00,2.04575,2.04595,2.0456,2.04565,103500000.0
2008-03-11 09:11:00,2.04555,2.0457,2.0452,2.04535,68600000.0
2008-03-11 09:12:00,2.0454,2.046,2.0453,2.04585,100700000.0
2008-03-11 09:13:00,2.04585,2.0459,2.0455,2.0457,79600000.0
2008-03-11 09:14:00,2.0457,2.0459,2.0456,2.04585,84800000.0
2008-03-11 09:15:00,2.04585,2.04675,2.04585,2.04655,111400000.0
2008-03-11 09:16:00,2.04655,2.04685,2.0465,2.0467,80200000.0
2008-03-11 09:17:00,2.0467,2.0473,2.0467,2.04725,74000000.0
2008-03-11 09:18:00,2.04725,2.04755,2.0471,2.0474,82400000.0
2008-03-11 09:19:00,2.0474,2.04745,2.0465,2.0466,70800000.0
2008-03-11 09:20:00,2.04655,2.0468,2.046,2.04655,94600000.0
2008-03-11 09:21:00,2.0466,2.0469,2.0465,2.04665,56000000.0
2008-03-11 09:22:00,2.0467,2.0472,2.0467,2.04705,77500000.0
2008-03-11 09:23:00,2.04705,2.0475,2.04705,2.0473,57500000.0
2008-03-11 09:24:00,2.0473,2.0478,2.0473,2.0476,90300000.0
2008-03-11 09:25:00,2.0476,2.0476,2.04725,2.04735,85900000.0
2008-03-11 09:26:00,2.0474,2.0476,2.04735,2.04735,49400000.0
2008-03-11 09:27:00,2.04735,2.04755,2.04735,2.0475,46700000.0
2008-03-11 09:28:00,2.0475,2.04785,2.0475,2.04785,58100000.0
2008-03-11 09:29:00,2.04785,2.04795,2.0473,2.04745,110600000.0
2008-03-11 09:30:00,2.04745,2.04785,2.0474,2.04755,108400000.0
2008-03-11 09:31:00,2.04755,2.04795,2.0475,2.04795,79700000.0
2008-03-11 09:32:00,2.048,2.0485,2.0477,2.0485,124800000.0
2008-03-11 09:33:00,2.04855,2.04905,2.04845,2.04865,113700000.0
2008-03-11 09:34:00,2.04865,2.0487,2.04825,2.0486,94500000.0
2008-03-11 09:35:00,2.0486,2.0486,2.04795,2.048,181900000.0
2008-03-11 09:36:00,2.048,2.0482,2.0479,2.048,233800000.0
2008-03-11 09:37:00,2.048,2.04825,2.0479,2.04795,251400000.0
2008-03-11 09:38:00,2.04795,2.048,2.0478,2.04785,178100000.0
2008-03-11 09:39:00,2.04785,2.0486,2.04785,2.04825,210000000.0
2008-03-11 09:40:00,2.04825,2.0484,2.0481,2.0484,227200000.0
2008-03-11 09:41:00,2.0484,2.0489,2.0484,2.0488,206100000.0
2008-03-11 09:42:00,2.0488,2.04905,2.0485,2.049,163300000.0
2008-03-11 09:43:00,2.04905,2.0499,2.049,2.04945,230100000.0
2008-03-11 09:44:00,2.04945,2.0497,2.0491,2.0495,265400000.0
2008-03-11 09:45:00,2.0495,2.0497,2.04925,2.04955,217900000.0
2008-03-11 09:46:00,2.04955,2.0499,2.04945,2.0496,191500000.0
2008-03-11 09:47:00,2.0496,2.0502,2.04955,2.0501,211800000.0
2008-03-11 09:48:00,2.0501,2.0501,2.0496,2.04975,225100000.0
2008-03-11 09:49:00,2.04975,2.05015,2.0495,2.05015,227100000.0
2008-03-11 09:50:00,2.05,2.0502,2.04975,2.0499,173600000.0
2008-03-11 09:51:00,2.05,2.0502,2.04955,2.04955,174100000.0
2008-03-11 09:52:00,2.04955,2.0502,2.04955,2.0496,151700000.0
2008-03-11 09:53:00,2.0496,2.04995,2.04955,2.04965,182700000.0
2008-03-11 09:54:00,2.04965,2.0497,2.04945,2.0496,322500000.0
2008-03-11 09:55:00,2.0495,2.0496,2.04935,2.0494,276000000.0
2008-03-11 09:56:00,2.0494,2.0495,2.04925,2.0494,255400000.0
2008-03-11 09:57:00,2.0494,2.04965,2.0492,2.04935,230400000.0
2008-03-11 09:58:00,2.04935,2.0507,2.0492,2.05065,203400000.0
2008-03-11 09:59:00,2.05065,2.0509,2.0505,2.0509,173800000.0
2008-03-11 10:00:00,2.0509,2.0509,2.0505,2.0508,110600000.0
2008-03-11 10:01:00,2.0508,2.0512,2.0506,2.05105,132800000.0
2008-03-11 10:02:00,2.05105,2.0516,2.05105,2.05135,243000000.0
2008-03-11 10:03:00,2.05135,2.0516,2.05125,2.0514,233100000.0
2008-03-11 10:04:00,2.0514,2.0523,2.05125,2.05215,230900000.0
2008-03-11 10:05:00,2.05215,2.0523,2.0519,2.05215,143100000.0
2008-03-11 10:06:00,2.05215,2.05215,2.05155,2.0519,279900000.0
2008-03-11 10:07:00,2.0519,2.052,2.05155,2.05155,150500000.0
2008-03-11 10:08:00,2.05155,2.0518,2.0511,2.0514,278500000.0
2008-03-11 10:09:00,2.0514,2.0514,2.0509,2.0509,222600000.0
2008-03-11 10:10:00,2.0509,2.0516,2.0507,2.0514,172100000.0
2008-03-11 10:11:00,2.0514,2.0516,2.0512,2.0515,147100000.0
2008-03-11 10:12:00,2.0515,2.0515,2.05095,2.05095,178700000.0
2008-03-11 10:13:00,2.05095,2.05125,2.05085,2.051,165700000.0
2008-03-11 10:14:00,2.051,2.05175,2.051,2.0517,113100000.0
2008-03-11 10:15:00,2.05165,2.05175,2.05135,2.0516,189200000.0
2008-03-11 10:16:00,2.0516,2.05195,2.0514,2.0519,204500000.0
2008-03-11 10:17:00,2.0519,2.0528,2.0518,2.0527,182900000.0
2008-03-11 10:18:00,2.0525,2.05285,2.05195,2.05195,221800000.0
2008-03-11 10:19:00,2.05195,2.0527,2.05195,2.0522,268900000.0
2008-03-11 10:20:00,2.0522,2.0522,2.0516,2.05165,157500000.0
2008-03-11 10:21:00,2.05165,2.05205,2.0516,2.05205,285700000.0
2008-03-11 10:22:00,2.05205,2.0522,2.05185,2.05185,246000000.0
2008-03-11 10:23:00,2.05185,2.0519,2.05155,2.05155,200800000.0
2008-03-11 10:24:00,2.05155,2.0516,2.0511,2.05115,311100000.0
2008-03-11 10:25:00,2.05115,2.05145,2.05085,2.0509,268900000.0
2008-03-11 10:26:00,2.0509,2.0515,2.0509,2.0511,301700000.0
2008-03-11 10:27:00,2.05115,2.0513,2.0509,2.05115,201500000.0
2008-03-11 10:28:00,2.05115,2.05165,2.05105,2.05165,195000000.0
2008-03-11 10:29:00,2.05165,2.05165,2.05125,2.0513,311900000.0
2008-03-11 10:30:00,2.0513,2.05155,2.051,2.0514,218900000.0
2008-03-11 10:31:00,2.0514,2.05175,2.0512,2.0515,236000000.0
2008-03-11 10:32:00,2.0515,2.0519,2.0514,2.0517,303900000.0
2008-03-11 10:33:00,2.0517,2.0517,2.0516,2.05165,469100000.0
2008-03-11 10:34:00,2.05165,2.0517,2.0513,2.05135,353800000.0
2008-03-11 10:35:00,2.05135,2.05145,2.05105,2.0513,212300000.0
2008-03-11 10:36:00,2.0513,2.05135,2.0509,2.0511,212600000.0
2008-03-11 10:37:00,2.0511,2.0513,2.0511,2.0512,288900000.0
2008-03-11 10:38:00,2.0512,2.0513,2.0511,2.0512,250800000.0
2008-03-11 10:39:00,2.0512,2.0512,2.05085,2.051,163100000.0
2008-03-11 10:40:00,2.051,2.0512,2.0509,2.051,179900000.0
2008-03-11 10:41:00,2.051,2.05145,2.0509,2.05135,204600000.0
2008-03-11 10:42:00,2.05135,2.0514,2.05115,2.0512,89100000.0
2008-03-11 10:43:00,2.0512,2.0513,2.0507,2.05095,150000000.0
2008-03-11 10:44:00,2.05095,2.0514,2.0509,2.0514,272500000.0
2008-03-11 10:45:00,2.0514,2.0515,2.0513,2.0514,155900000.0
2008-03-11 10:46:00,2.0514,2.05145,2.05135,2.05145,175100000.0
2008-03-11 10:47:00,2.05145,2.0516,2.05135,2.05135,274200000.0
2008-03-11 10:48:00,2.05135,2.0515,2.0511,2.0511,273600000.0
2008-03-11 10:49:00,2.0511,2.05145,2.0511,2.05135,350900000.0
2008-03-11 10:50:00,2.05135,2.05145,2.0512,2.0513,200400000.0
2008-03-11 10:51:00,2.0513,2.0515,2.0512,2.0513,221300000.0
2008-03-11 10:52:00,2.0513,2.0515,2.0509,2.05105,191100000.0
2008-03-11 10:53:00,2.05105,2.0513,2.0507,2.05095,183800000.0
2008-03-11 10:54:00,2.05095,2.0526,2.05095,2.05195,177400000.0
2008-03-11 10:55:00,2.05195,2.05215,2.05155,2.0517,209400000.0
2008-03-11 10:56:00,2.05175,2.052,2.05105,2.0511,309600000.0
2008-03-11 10:57:00,2.05115,2.05185,2.0511,2.05115,272100000.0
2008-03-11 10:58:00,2.0512,2.05135,2.0511,2.0512,250000000.0
2008-03-11 10:59:00,2.0512,2.0516,2.0512,2.0515,292200000.0
2008-03-11 11:00:00,2.0515,2.05185,2.0515,2.05175,319000000.0
2008-03-11 11:01:00,2.05175,2.0518,2.0514,2.05145,236000000.0
2008-03-11 11:02:00,2.05145,2.05165,2.05145,2.05165,359100000.0
2008-03-11 11:03:00,2.05165,2.0517,2.0513,2.05135,216200000.0
2008-03-11 11:04:00,2.05135,2.05145,2.05115,2.05135,339100000.0
2008-03-11 11:05:00,2.05135,2.0514,2.05105,2.05125,316200000.0
2008-03-11 11:06:00,2.05115,2.05125,2.05075,2.05105,315700000.0
2008-03-11 11:07:00,2.05095,2.0514,2.0506,2.05095,356500000.0
2008-03-11 11:08:00,2.05095,2.05105,2.0501,2.0509,405000000.0
2008-03-11 11:09:00,2.05095,2.05185,2.0507,2.0515,364200000.0
2008-03-11 11:10:00,2.0514,2.0514,2.05055,2.0508,261500000.0
2008-03-11 11:11:00,2.05085,2.051,2.05055,2.05095,392100000.0
2008-03-11 11:12:00,2.05095,2.05225,2.0509,2.05175,227100000.0
2008-03-11 11:13:00,2.0516,2.0525,2.05135,2.05235,293300000.0
2008-03-11 11:14:00,2.0523,2.05255,2.05155,2.05165,349900000.0
2008-03-11 11:15:00,2.05165,2.0517,2.05025,2.05045,417000000.0
2008-03-11 11:16:00,2.0505,2.05105,2.0502,2.05025,435100000.0
2008-03-11 11:17:00,2.05025,2.0503,2.05005,2.05005,576300000.0
2008-03-11 11:18:00,2.05005,2.05035,2.0496,2.04985,486100000.0
2008-03-11 11:19:00,2.04995,2.0505,2.0499,2.05025,333600000.0
2008-03-11 11:20:00,2.05025,2.0506,2.05015,2.0502,438400000.0
2008-03-11 11:21:00,2.0502,2.05055,2.0501,2.0503,406500000.0
2008-03-11 11:22:00,2.05035,2.05035,2.04955,2.0498,331100000.0
2008-03-11 11:23:00,2.0498,2.0505,2.04945,2.05025,216200000.0
2008-03-11 11:24:00,2.0503,2.0508,2.0501,2.0506,306500000.0
2008-03-11 11:25:00,2.0506,2.0508,2.05015,2.0508,172400000.0
2008-03-11 11:26:00,2.0508,2.05085,2.05045,2.05045,290700000.0
2008-03-11 11:27:00,2.05045,2.05125,2.05045,2.05095,307200000.0
2008-03-11 11:28:00,2.05095,2.05115,2.0504,2.0504,221100000.0
2008-03-11 11:29:00,2.0504,2.05055,2.04995,2.05025,249300000.0
2008-03-11 11:30:00,2.0503,2.05065,2.0502,2.05045,198200000.0
2008-03-11 11:31:00,2.05045,2.0512,2.0503,2.051,211800000.0
2008-03-11 11:32:00,2.0509,2.0509,2.0502,2.0507,323600000.0
2008-03-11 11:33:00,2.0507,2.0507,2.0499,2.05,202600000.0
2008-03-11 11:34:00,2.05,2.0506,2.04995,2.05055,107900000.0
2008-03-11 11:35:00,2.0505,2.05115,2.05025,2.0508,194600000.0
2008-03-11 11:36:00,2.0508,2.05115,2.05055,2.05085,195200000.0
2008-03-11 11:37:00,2.05085,2.051,2.05075,2.0508,182500000.0
2008-03-11 11:38:00,2.0508,2.0514,2.0508,2.0513,239800000.0
2008-03-11 11:39:00,2.0514,2.0515,2.0512,2.0512,124200000.0
2008-03-11 11:40:00,2.0512,2.0512,2.0509,2.051,231200000.0
2008-03-11 11:41:00,2.051,2.05135,2.05075,2.05125,193300000.0
2008-03-11 11:42:00,2.0512,2.05165,2.05115,2.0515,125500000.0
2008-03-11 11:43:00,2.05155,2.0517,2.0512,2.0513,202000000.0
2008-03-11 11:44:00,2.0513,2.0516,2.05115,2.05125,157800000.0
2008-03-11 11:45:00,2.05125,2.0514,2.0511,2.0514,208700000.0
2008-03-11 11:46:00,2.0513,2.052,2.0513,2.0518,169500000.0
2008-03-11 11:47:00,2.0518,2.05185,2.05115,2.0513,186000000.0
2008-03-11 11:48:00,2.0513,2.05155,2.05115,2.05155,267700000.0
2008-03-11 11:49:00,2.05155,2.05175,2.05145,2.05155,194700000.0
2008-03-11 11:50:00,2.05155,2.05175,2.05145,2.0517,246900000.0
2008-03-11 11:51:00,2.0517,2.0517,2.0513,2.0515,234500000.0
2008-03-11 11:52:00,2.0515,2.05165,2.0514,2.0515,173800000.0
2008-03-11 11:53:00,2.0515,2.0518,2.0514,2.0518,172600000.0
2008-03-11 11:54:00,2.0518,2.0519,2.0516,2.0519,160300000.0
2008-03-11 11:55:00,2.0519,2.0521,2.05175,2.0519,259100000.0
2008-03-11 11:56:00,2.05185,2.0524,2.0518,2.0523,301300000.0
2008-03-11 11:57:00,2.0523,2.0531,2.0522,2.0527,404112768.0
2008-03-11 11:58:00,2.0527,2.0528,2.0522,2.0522,362200000.0
2008-03-11 11:59:00,2.0522,2.05285,2.0522,2.0526,262800000.0
2008-03-11 12:00:00,2.0526,2.0526,2.0498,2.0499,227700000.0
2008-03-11 12:01:00,2.05,2.05065,2.0498,2.05035,270500000.0
2008-03-11 12:02:00,2.05035,2.05095,2.0503,2.0504,219500000.0
2008-03-11 12:03:00,2.0504,2.0511,2.0504,2.05085,343900000.0
2008-03-11 12:04:00,2.05085,2.051,2.0507,2.05075,214300000.0
2008-03-11 12:05:00,2.05075,2.05075,2.0496,2.0503,373200000.0
2008-03-11 12:06:00,2.0503,2.0506,2.04935,2.0495,308400000.0
2008-03-11 12:07:00,2.0495,2.0497,2.049,2.0497,306600000.0
2008-03-11 12:08:00,2.04975,2.04975,2.0494,2.0496,238700000.0
2008-03-11 12:09:00,2.0496,2.0499,2.0496,2.0499,319600000.0
2008-03-11 12:10:00,2.04985,2.0511,2.04985,2.0506,250000000.0
2008-03-11 12:11:00,2.0506,2.0508,2.0502,2.0507,330900000.0
2008-03-11 12:12:00,2.0507,2.05115,2.0506,2.05105,303400000.0
2008-03-11 12:13:00,2.05105,2.05135,2.0507,2.05075,276500000.0
2008-03-11 12:14:00,2.05075,2.05115,2.0504,2.05115,298100000.0
2008-03-11 12:15:00,2.0512,2.05135,2.05065,2.051,243600000.0
2008-03-11 12:16:00,2.051,2.05105,2.05085,2.051,270500000.0
2008-03-11 12:17:00,2.051,2.05105,2.0506,2.05095,404000000.0
2008-03-11 12:18:00,2.05095,2.051,2.05055,2.0509,427200000.0
2008-03-11 12:19:00,2.0509,2.0514,2.0508,2.05115,215400000.0
2008-03-11 12:20:00,2.05115,2.0518,2.0511,2.0515,252700000.0
2008-03-11 12:21:00,2.0515,2.0515,2.04995,2.05,321200000.0
2008-03-11 12:22:00,2.05,2.05045,2.0497,2.0502,378000000.0
2008-03-11 12:23:00,2.0502,2.0503,2.04935,2.04995,413400000.0
2008-03-11 12:24:00,2.0501,2.0502,2.04955,2.04965,357600000.0
2008-03-11 12:25:00,2.0497,2.05005,2.04965,2.04985,345900000.0
2008-03-11 12:26:00,2.04985,2.0516,2.04985,2.0515,180100000.0
2008-03-11 12:27:00,2.0516,2.0516,2.0504,2.05055,264100000.0
2008-03-11 12:28:00,2.05055,2.0516,2.05055,2.0515,255200000.0
2008-03-11 12:29:00,2.0515,2.0518,2.0512,2.05145,282500000.0
2008-03-11 12:30:00,2.05145,2.05215,2.05115,2.0519,327600000.0
2008-03-11 12:31:00,2.0519,2.0528,2.0514,2.05245,258300000.0
2008-03-11 12:32:00,2.05245,2.0528,2.0519,2.05245,275800000.0
2008-03-11 12:33:00,2.05255,2.05265,2.0522,2.0522,469700000.0
2008-03-11 12:34:00,2.05205,2.0533,2.05145,2.05235,379600000.0
2008-03-11 12:35:00,2.0523,2.0527,2.0516,2.052,330200000.0
2008-03-11 12:36:00,2.05205,2.05205,2.05135,2.05205,413400000.0
2008-03-11 12:37:00,2.05205,2.0521,2.0512,2.0512,234600000.0
2008-03-11 12:38:00,2.0511,2.0512,2.0504,2.0509,272000000.0
2008-03-11 12:39:00,2.0509,2.0517,2.0507,2.0515,254300000.0
2008-03-11 12:40:00,2.0515,2.05285,2.0514,2.05185,275200000.0
2008-03-11 12:41:00,2.05185,2.0519,2.0505,2.05055,146700000.0
2008-03-11 12:42:00,2.05055,2.05085,2.0495,2.0499,144900000.0
2008-03-11 12:43:00,2.0499,2.05,2.04855,2.0486,178300000.0
2008-03-11 12:44:00,2.0486,2.0494,2.04855,2.0494,344600000.0
2008-03-11 12:45:00,2.0494,2.05055,2.0491,2.05045,238000000.0
2008-03-11 12:46:00,2.0504,2.05085,2.04985,2.0503,367300000.0
2008-03-11 12:47:00,2.0503,2.0507,2.05015,2.05045,395800000.0
2008-03-11 12:48:00,2.05035,2.0505,2.0498,2.05,473900000.0
2008-03-11 12:49:00,2.05005,2.05065,2.04995,2.05065,152100000.0
2008-03-11 12:50:00,2.05065,2.0514,2.0505,2.05085,304200000.0
2008-03-11 12:51:00,2.05085,2.05105,2.0506,2.0506,170400000.0
2008-03-11 12:52:00,2.0508,2.0508,2.0502,2.05025,267600000.0
2008-03-11 12:53:00,2.05025,2.05045,2.05,2.0501,221000000.0
2008-03-11 12:54:00,2.05015,2.05015,2.0496,2.0499,100500000.0
2008-03-11 12:55:00,2.0499,2.05025,2.04955,2.05025,178600000.0
2008-03-11 12:56:00,2.05025,2.05045,2.0498,2.04985,325400000.0
2008-03-11 12:57:00,2.04985,2.0502,2.04985,2.05015,386900000.0
2008-03-11 12:58:00,2.05,2.0506,2.0499,2.0502,178500000.0
2008-03-11 12:59:00,2.0502,2.05055,2.05005,2.0501,443700000.0
2008-03-11 13:00:00,2.0501,2.0505,2.0501,2.0502,253500000.0
2008-03-11 13:01:00,2.0502,2.05135,2.0502,2.0506,221200000.0
2008-03-11 13:02:00,2.0506,2.05105,2.05035,2.05095,251500000.0
2008-03-11 13:03:00,2.05095,2.0515,2.05075,2.0513,290600000.0
2008-03-11 13:04:00,2.0513,2.0523,2.0513,2.0521,231600000.0
2008-03-11 13:05:00,2.0521,2.0522,2.05155,2.05155,309900000.0
2008-03-11 13:06:00,2.05155,2.0527,2.0515,2.05215,223800000.0
2008-03-11 13:07:00,2.05215,2.05225,2.0516,2.05165,412400000.0
2008-03-11 13:08:00,2.05165,2.05215,2.0515,2.05165,135200000.0
2008-03-11 13:09:00,2.05165,2.0519,2.05135,2.05175,354900000.0
2008-03-11 13:10:00,2.05175,2.0528,2.05175,2.0526,272800000.0
2008-03-11 13:11:00,2.0526,2.05275,2.05225,2.05235,100900000.0
2008-03-11 13:12:00,2.05245,2.05265,2.0523,2.0523,228000000.0
2008-03-11 13:13:00,2.0523,2.0524,2.0521,2.05235,300000000.0
2008-03-11 13:14:00,2.05235,2.0526,2.05235,2.0524,272000000.0
2008-03-11 13:15:00,2.0524,2.0527,2.0524,2.05265,127100000.0
2008-03-11 13:16:00,2.05265,2.0529,2.0526,2.0529,113500000.0
2008-03-11 13:17:00,2.0529,2.0531,2.0527,2.0528,141900000.0
2008-03-11 13:18:00,2.0528,2.0529,2.0527,2.0528,134200000.0
2008-03-11 13:19:00,2.0528,2.05285,2.0526,2.05265,116200000.0
2008-03-11 13:20:00,2.05265,2.05275,2.0523,2.05245,210000000.0
2008-03-11 13:21:00,2.0525,2.0525,2.05215,2.05215,123400000.0
2008-03-11 13:22:00,2.05215,2.0528,2.0518,2.0522,330400000.0
2008-03-11 13:23:00,2.0522,2.05245,2.0519,2.052,394500000.0
2008-03-11 13:24:00,2.052,2.0527,2.05195,2.0527,422400000.0
2008-03-11 13:25:00,2.0527,2.0529,2.0523,2.05235,354000000.0
2008-03-11 13:26:00,2.05235,2.05255,2.0519,2.05205,444500000.0
2008-03-11 13:27:00,2.05205,2.05205,2.0513,2.05185,271700000.0
2008-03-11 13:28:00,2.05185,2.05195,2.05135,2.05145,300600000.0
2008-03-11 13:29:00,2.05145,2.05225,2.05145,2.0521,499400000.0
2008-03-11 13:30:00,2.0521,2.0523,2.05195,2.052,410900000.0
2008-03-11 13:31:00,2.052,2.052,2.0517,2.0518,300400000.0
2008-03-11 13:32:00,2.0518,2.05195,2.0515,2.05165,325900000.0
2008-03-11 13:33:00,2.05165,2.05195,2.0516,2.0518,319600000.0
2008-03-11 13:34:00,2.05185,2.0521,2.0515,2.0521,89300000.0
2008-03-11 13:35:00,2.0521,2.05265,2.0519,2.05255,250000000.0
2008-03-11 13:36:00,2.05255,2.053,2.0524,2.05265,256100000.0
2008-03-11 13:37:00,2.05265,2.0531,2.05235,2.0526,161500000.0
2008-03-11 13:38:00,2.0526,2.0529,2.0523,2.0529,256200000.0
2008-03-11 13:39:00,2.0529,2.05325,2.0527,2.0527,238200000.0
2008-03-11 13:40:00,2.05265,2.05305,2.05225,2.0529,151600000.0
2008-03-11 13:41:00,2.0529,2.0539,2.0527,2.0535,113000000.0
2008-03-11 13:42:00,2.0535,2.0538,2.0533,2.0533,167200000.0
2008-03-11 13:43:00,2.0533,2.05345,2.0532,2.0533,192300000.0
2008-03-11 13:44:00,2.0534,2.0534,2.05285,2.05285,328500000.0
2008-03-11 13:45:00,2.05285,2.0533,2.0528,2.0532,297100000.0
2008-03-11 13:46:00,2.05315,2.0532,2.05265,2.05265,154400000.0
2008-03-11 13:47:00,2.05265,2.053,2.0525,2.0528,466100000.0
2008-03-11 13:48:00,2.0528,2.0528,2.0523,2.05245,419100000.0
2008-03-11 13:49:00,2.05245,2.05275,2.0521,2.0522,326400000.0
2008-03-11 13:50:00,2.0522,2.0522,2.0518,2.052,320200000.0
2008-03-11 13:51:00,2.052,2.052,2.0514,2.05155,502200000.0
2008-03-11 13:52:00,2.05155,2.0516,2.05,2.05025,388200000.0
2008-03-11 13:53:00,2.0502,2.0508,2.0498,2.0499,388000000.0
2008-03-11 13:54:00,2.0499,2.0503,2.0491,2.0494,384300000.0
2008-03-11 13:55:00,2.0494,2.0496,2.0492,2.04945,153800000.0
2008-03-11 13:56:00,2.04945,2.0497,2.0492,2.0493,333600000.0
2008-03-11 13:57:00,2.0493,2.0493,2.04805,2.0481,156400000.0
2008-03-11 13:58:00,2.0481,2.0488,2.04785,2.0479,245400000.0
2008-03-11 13:59:00,2.0479,2.0492,2.0479,2.049,134200000.0
2008-03-11 14:00:00,2.04895,2.0493,2.0489,2.049,282200000.0
2008-03-11 14:01:00,2.049,2.0493,2.049,2.04925,313500000.0
2008-03-11 14:02:00,2.04925,2.04925,2.049,2.0491,328900000.0
2008-03-11 14:03:00,2.0491,2.0493,2.0489,2.0489,177000000.0
2008-03-11 14:04:00,2.0489,2.049,2.04865,2.04885,290100000.0
2008-03-11 14:05:00,2.04885,2.0495,2.0488,2.0495,302100000.0
2008-03-11 14:06:00,2.0495,2.0499,2.0488,2.0493,145200000.0
2008-03-11 14:07:00,2.0493,2.0503,2.0493,2.0499,216000000.0
2008-03-11 14:08:00,2.0499,2.0505,2.04985,2.0502,176600000.0
2008-03-11 14:09:00,2.0502,2.0506,2.0501,2.05045,141300000.0
2008-03-11 14:10:00,2.05045,2.0511,2.05035,2.05055,95800000.0
2008-03-11 14:11:00,2.05055,2.05115,2.0505,2.05085,111000000.0
2008-03-11 14:12:00,2.05085,2.0509,2.05025,2.0503,108600000.0
2008-03-11 14:13:00,2.0503,2.05105,2.05025,2.05095,150100000.0
2008-03-11 14:14:00,2.05095,2.0516,2.0509,2.051,166400000.0
2008-03-11 14:15:00,2.051,2.05105,2.0503,2.0506,181900000.0
2008-03-11 14:16:00,2.05065,2.05105,2.0506,2.0506,240700000.0
2008-03-11 14:17:00,2.0506,2.0508,2.0506,2.05065,253100000.0
2008-03-11 14:18:00,2.05065,2.0508,2.0506,2.0507,263700000.0
2008-03-11 14:19:00,2.0507,2.05135,2.0506,2.051,114400000.0
2008-03-11 14:20:00,2.0512,2.0513,2.05105,2.0512,180600000.0
2008-03-11 14:21:00,2.0512,2.0512,2.0509,2.05105,128600000.0
2008-03-11 14:22:00,2.05105,2.05105,2.0507,2.05075,168200000.0
2008-03-11 14:23:00,2.0508,2.0511,2.0508,2.051,54200000.0
2008-03-11 14:24:00,2.051,2.0513,2.051,2.0513,80600000.0
2008-03-11 14:25:00,2.0513,2.0515,2.05115,2.05145,232500000.0
2008-03-11 14:26:00,2.05145,2.0516,2.0514,2.05155,106600000.0
2008-03-11 14:27:00,2.05155,2.0516,2.0513,2.05135,93400000.0
2008-03-11 14:28:00,2.05135,2.0515,2.05095,2.0511,72900000.0
2008-03-11 14:29:00,2.0511,2.0517,2.0507,2.0509,428800000.0
2008-03-11 14:30:00,2.0509,2.0525,2.0501,2.0524,606600000.0
2008-03-11 14:31:00,2.0526,2.05535,2.0524,2.05535,224900000.0
2008-03-11 14:32:00,2.05525,2.0581,2.0548,2.05785,318300000.0
2008-03-11 14:33:00,2.05785,2.05805,2.05695,2.0578,388100000.0
2008-03-11 14:34:00,2.0578,2.0613,2.0578,2.05995,440700000.0
2008-03-11 14:35:00,2.06015,2.0605,2.0594,2.0596,448400000.0
2008-03-11 14:36:00,2.05955,2.0597,2.0572,2.05795,416100000.0
2008-03-11 14:37:00,2.0577,2.05915,2.05745,2.0589,449900000.0
2008-03-11 14:38:00,2.05875,2.0616,2.0587,2.0609,335600000.0
2008-03-11 14:39:00,2.061,2.06305,2.0609,2.0628,363900000.0
2008-03-11 14:40:00,2.0629,2.06355,2.0624,2.0632,354600000.0
2008-03-11 14:41:00,2.06315,2.06525,2.0631,2.0652,233000000.0
2008-03-11 14:42:00,2.0652,2.0652,2.06375,2.06425,445000000.0
2008-03-11 14:43:00,2.06425,2.06425,2.0625,2.064,403800000.0
2008-03-11 14:44:00,2.064,2.0659,2.0639,2.06565,318100000.0
2008-03-11 14:45:00,2.0657,2.06705,2.0652,2.067,398800000.0
2008-03-11 14:46:00,2.067,2.0677,2.0665,2.06695,322600000.0
2008-03-11 14:47:00,2.067,2.0682,2.06635,2.06705,349800000.0
2008-03-11 14:48:00,2.067,2.06725,2.06605,2.06655,403100000.0
2008-03-11 14:49:00,2.06655,2.06655,2.0655,2.0661,310600000.0
2008-03-11 14:50:00,2.06605,2.0674,2.0659,2.0667,320300000.0
2008-03-11 14:51:00,2.06665,2.067,2.0659,2.0665,252900000.0
2008-03-11 14:52:00,2.0666,2.0706,2.0664,2.0704,332500000.0
2008-03-11 14:53:00,2.0704,2.0708,2.0691,2.0693,282300000.0
2008-03-11 14:54:00,2.06915,2.0696,2.067,2.06715,211300000.0
2008-03-11 14:55:00,2.06695,2.0682,2.0664,2.06805,252100000.0
2008-03-11 14:56:00,2.06805,2.0681,2.06625,2.06705,276700000.0
2008-03-11 14:57:00,2.06705,2.06745,2.06665,2.06705,313500000.0
2008-03-11 14:58:00,2.06705,2.06745,2.0667,2.0668,214800000.0
2008-03-11 14:59:00,2.0668,2.0678,2.06675,2.06735,93500000.0
2008-03-11 15:00:00,2.0673,2.0675,2.0667,2.0669,170500000.0
2008-03-11 15:01:00,2.0669,2.0671,2.06635,2.06685,202900000.0
2008-03-11 15:02:00,2.0668,2.06695,2.06575,2.0662,175200000.0
2008-03-11 15:03:00,2.0663,2.06725,2.0661,2.06725,114900000.0
2008-03-11 15:04:00,2.06715,2.0677,2.06695,2.06745,263600000.0
2008-03-11 15:05:00,2.06745,2.0678,2.06675,2.0669,167300000.0
2008-03-11 15:06:00,2.0669,2.0672,2.0664,2.0665,147200000.0
2008-03-11 15:07:00,2.06645,2.06745,2.0664,2.067,136600000.0
2008-03-11 15:08:00,2.06685,2.0678,2.06685,2.0675,114000000.0
2008-03-11 15:09:00,2.0673,2.068,2.06695,2.0674,133200000.0
2008-03-11 15:10:00,2.0674,2.0678,2.0669,2.0672,96100000.0
2008-03-11 15:11:00,2.0672,2.0673,2.0659,2.06625,111300000.0
2008-03-11 15:12:00,2.0665,2.0667,2.06545,2.0656,141300000.0
2008-03-11 15:13:00,2.06565,2.0665,2.0654,2.0662,103200000.0
2008-03-11 15:14:00,2.0661,2.0661,2.06495,2.06545,286100000.0
2008-03-11 15:15:00,2.06535,2.0655,2.0647,2.0649,177000000.0
2008-03-11 15:16:00,2.0649,2.0658,2.0647,2.0651,156200000.0
2008-03-11 15:17:00,2.0651,2.0657,2.0647,2.06485,150700000.0
2008-03-11 15:18:00,2.065,2.0657,2.0649,2.06515,77400000.0
2008-03-11 15:19:00,2.0652,2.0655,2.06475,2.0648,114600000.0
2008-03-11 15:20:00,2.0648,2.065,2.06435,2.065,46300000.0
2008-03-11 15:21:00,2.065,2.0651,2.06435,2.0647,55800000.0
2008-03-11 15:22:00,2.0647,2.0649,2.06335,2.0636,74100000.0
2008-03-11 15:23:00,2.0638,2.0638,2.06295,2.0635,74900000.0
2008-03-11 15:24:00,2.06345,2.0643,2.06325,2.064,92100000.0
2008-03-11 15:25:00,2.064,2.0643,2.0634,2.0635,164100000.0
2008-03-11 15:26:00,2.0635,2.06445,2.0634,2.06445,95000000.0
2008-03-11 15:27:00,2.06445,2.0653,2.0642,2.06495,79700000.0
2008-03-11 15:28:00,2.065,2.0654,2.06475,2.06475,95900000.0
2008-03-11 15:29:00,2.06475,2.065,2.0642,2.0647,96000000.0
2008-03-11 15:30:00,2.0647,2.0647,2.0638,2.064,103900000.0
2008-03-11 15:31:00,2.0641,2.065,2.064,2.0646,126600000.0
2008-03-11 15:32:00,2.0646,2.0653,2.0639,2.0645,101100000.0
2008-03-11 15:33:00,2.0645,2.0649,2.0643,2.06435,68600000.0
2008-03-11 15:34:00,2.0644,2.0644,2.06395,2.0644,98500000.0
2008-03-11 15:35:00,2.06435,2.0656,2.06435,2.06535,165500000.0
2008-03-11 15:36:00,2.06535,2.06545,2.0647,2.0652,112400000.0
2008-03-11 15:37:00,2.0651,2.0653,2.06475,2.06495,124000000.0
2008-03-11 15:38:00,2.06495,2.0651,2.06435,2.0645,131700000.0
2008-03-11 15:39:00,2.0645,2.06505,2.0645,2.06465,111100000.0
2008-03-11 15:40:00,2.06465,2.065,2.06435,2.0648,104700000.0
2008-03-11 15:41:00,2.06485,2.065,2.0644,2.0649,81700000.0
2008-03-11 15:42:00,2.06495,2.06555,2.0648,2.06505,165500000.0
2008-03-11 15:43:00,2.06505,2.0658,2.0648,2.0649,138900000.0
2008-03-11 15:44:00,2.0649,2.0653,2.06465,2.065,84800000.0
2008-03-11 15:45:00,2.065,2.0652,2.06435,2.0644,99100000.0
2008-03-11 15:46:00,2.0644,2.0651,2.0644,2.0648,90400000.0
2008-03-11 15:47:00,2.0651,2.0655,2.06495,2.0653,202500000.0
2008-03-11 15:48:00,2.0653,2.0656,2.0645,2.06455,123600000.0
2008-03-11 15:49:00,2.06455,2.0657,2.06445,2.0656,75400000.0
2008-03-11 15:50:00,2.0656,2.0658,2.0652,2.06545,72400000.0
2008-03-11 15:51:00,2.06545,2.0657,2.0654,2.0656,67000000.0
2008-03-11 15:52:00,2.0656,2.0656,2.0652,2.0655,80200000.0
2008-03-11 15:53:00,2.0655,2.0655,2.06505,2.06505,112800000.0
2008-03-11 15:54:00,2.06505,2.0652,2.0649,2.0651,189800000.0
2008-03-11 15:55:00,2.06495,2.065,2.06445,2.0645,109800000.0
2008-03-11 15:56:00,2.0645,2.06455,2.06425,2.06435,143800000.0
2008-03-11 15:57:00,2.06435,2.0651,2.06435,2.0647,210800000.0
2008-03-11 15:58:00,2.06485,2.0652,2.0647,2.06495,214200000.0
2008-03-11 15:59:00,2.06495,2.06505,2.064,2.0642,281600000.0
2008-03-11 16:00:00,2.0642,2.0651,2.06395,2.0647,126700000.0
2008-03-11 16:01:00,2.0647,2.0653,2.06455,2.06525,215000000.0
2008-03-11 16:02:00,2.06525,2.0655,2.0648,2.06535,248900000.0
2008-03-11 16:03:00,2.06535,2.06615,2.06525,2.0661,146700000.0
2008-03-11 16:04:00,2.0662,2.0664,2.0651,2.06595,343300000.0
2008-03-11 16:05:00,2.06595,2.0662,2.06575,2.0658,128500000.0
2008-03-11 16:06:00,2.0658,2.0659,2.0653,2.06545,95100000.0
2008-03-11 16:07:00,2.06545,2.0657,2.0652,2.0655,59600000.0
2008-03-11 16:08:00,2.0655,2.0658,2.0653,2.0656,101100000.0
2008-03-11 16:09:00,2.0656,2.0658,2.0655,2.0657,53600000.0
2008-03-11 16:10:00,2.0657,2.0666,2.0653,2.0665,137300000.0
2008-03-11 16:11:00,2.0666,2.0669,2.0661,2.0669,86900000.0
2008-03-11 16:12:00,2.0669,2.0671,2.06635,2.0667,84300000.0
2008-03-11 16:13:00,2.0667,2.0672,2.0663,2.0671,67200000.0
2008-03-11 16:14:00,2.0671,2.0674,2.0666,2.0673,79300000.0
2008-03-11 16:15:00,2.0673,2.0674,2.06665,2.06675,166600000.0
2008-03-11 16:16:00,2.06665,2.0672,2.0664,2.0664,95900000.0
2008-03-11 16:17:00,2.0664,2.0664,2.0656,2.0657,232800000.0
2008-03-11 16:18:00,2.0657,2.0661,2.0653,2.0655,86900000.0
2008-03-11 16:19:00,2.0657,2.0657,2.06495,2.0657,72300000.0
2008-03-11 16:20:00,2.0657,2.0662,2.0656,2.0658,71300000.0
2008-03-11 16:21:00,2.0658,2.0665,2.0654,2.0654,63900000.0
2008-03-11 16:22:00,2.0655,2.0659,2.0653,2.06575,132100000.0
2008-03-11 16:23:00,2.06575,2.0659,2.0654,2.0658,240000000.0
2008-03-11 16:24:00,2.0658,2.0668,2.0658,2.06655,167700000.0
2008-03-11 16:25:00,2.06655,2.0673,2.0664,2.06725,124800000.0
2008-03-11 16:26:00,2.0673,2.068,2.0666,2.06695,272400000.0
2008-03-11 16:27:00,2.067,2.067,2.06585,2.0664,432000000.0
2008-03-11 16:28:00,2.0664,2.0664,2.0646,2.0646,253500000.0
2008-03-11 16:29:00,2.0647,2.06555,2.0645,2.0655,84700000.0
2008-03-11 16:30:00,2.0655,2.0662,2.0652,2.0653,191800000.0
2008-03-11 16:31:00,2.06535,2.06595,2.06505,2.0657,134700000.0
2008-03-11 16:32:00,2.0658,2.0663,2.0655,2.0655,139800000.0
2008-03-11 16:33:00,2.0655,2.0668,2.0655,2.0665,219500000.0
2008-03-11 16:34:00,2.0665,2.0668,2.066,2.066,190200000.0
2008-03-11 16:35:00,2.066,2.0667,2.0654,2.06575,119500000.0
2008-03-11 16:36:00,2.06565,2.0662,2.06485,2.0652,164800000.0
2008-03-11 16:37:00,2.06525,2.0677,2.06515,2.0676,117900000.0
2008-03-11 16:38:00,2.0675,2.0677,2.06625,2.06625,155800000.0
2008-03-11 16:39:00,2.0662,2.06675,2.0661,2.0665,173500000.0
2008-03-11 16:40:00,2.0665,2.0666,2.06595,2.0665,173000000.0
2008-03-11 16:41:00,2.0665,2.06795,2.0665,2.0678,140800000.0
2008-03-11 16:42:00,2.0678,2.068,2.0667,2.0667,160600000.0
2008-03-11 16:43:00,2.06675,2.0676,2.06665,2.0675,130900000.0
2008-03-11 16:44:00,2.0675,2.0681,2.0673,2.0675,167500000.0
2008-03-11 16:45:00,2.0675,2.0678,2.06665,2.06685,146300000.0
2008-03-11 16:46:00,2.06685,2.0674,2.0667,2.0673,99600000.0
2008-03-11 16:47:00,2.06735,2.0676,2.0669,2.0675,65900000.0
2008-03-11 16:48:00,2.0673,2.0673,2.0666,2.0668,72100000.0
2008-03-11 16:49:00,2.0667,2.0672,2.06615,2.0663,49900000.0
2008-03-11 16:50:00,2.0663,2.0666,2.06575,2.0666,79400000.0
2008-03-11 16:51:00,2.0666,2.0668,2.0662,2.0668,62300000.0
2008-03-11 16:52:00,2.0668,2.0677,2.06665,2.0675,89500000.0
2008-03-11 16:53:00,2.0675,2.0676,2.0668,2.0675,188200000.0
2008-03-11 16:54:00,2.0675,2.0677,2.0671,2.0673,88600000.0
2008-03-11 16:55:00,2.0673,2.0676,2.0662,2.06625,131500000.0
2008-03-11 16:56:00,2.0663,2.0676,2.0662,2.0676,79400000.0
2008-03-11 16:57:00,2.0676,2.0689,2.0676,2.0684,163700000.0
2008-03-11 16:58:00,2.06825,2.0691,2.068,2.06905,184500000.0
2008-03-11 16:59:00,2.06905,2.0702,2.0689,2.07,255500000.0
2008-03-11 17:00:00,2.07,2.0703,2.0695,2.06995,128900000.0
2008-03-11 17:01:00,2.06975,2.0701,2.06895,2.0697,111200000.0
2008-03-11 17:02:00,2.0697,2.0697,2.06905,2.0692,112100000.0
2008-03-11 17:03:00,2.0692,2.07,2.0692,2.0697,86400000.0
2008-03-11 17:04:00,2.0699,2.0705,2.0696,2.07035,75700000.0
2008-03-11 17:05:00,2.07035,2.0705,2.0695,2.07,132600000.0
2008-03-11 17:06:00,2.0699,2.0701,2.06965,2.0698,82600000.0
2008-03-11 17:07:00,2.0698,2.0704,2.06965,2.0703,77000000.0
2008-03-11 17:08:00,2.0703,2.0705,2.0698,2.06995,115300000.0
2008-03-11 17:09:00,2.06995,2.0703,2.06925,2.0695,110900000.0
2008-03-11 17:10:00,2.0696,2.0696,2.0686,2.0686,50000000.0
2008-03-11 17:11:00,2.0685,2.069,2.0684,2.0687,51200000.0
2008-03-11 17:12:00,2.0687,2.0691,2.0685,2.0687,58400000.0
2008-03-11 17:13:00,2.0687,2.0688,2.0681,2.0686,44200000.0
2008-03-11 17:14:00,2.0686,2.0692,2.0686,2.0691,74200000.0
2008-03-11 17:15:00,2.0691,2.0691,2.0678,2.0681,69000000.0
2008-03-11 17:16:00,2.06805,2.0682,2.0676,2.0677,78800000.0
2008-03-11 17:17:00,2.0677,2.0679,2.06705,2.0672,79000000.0
2008-03-11 17:18:00,2.0672,2.06725,2.0653,2.0656,125800000.0
2008-03-11 17:19:00,2.0656,2.0664,2.06545,2.06615,91300000.0
2008-03-11 17:20:00,2.0663,2.0666,2.065,2.06515,123100000.0
2008-03-11 17:21:00,2.06515,2.06535,2.06465,2.065,222000000.0
2008-03-11 17:22:00,2.065,2.0656,2.0649,2.06545,111000000.0
2008-03-11 17:23:00,2.06545,2.066,2.0653,2.06585,69500000.0
2008-03-11 17:24:00,2.06585,2.0663,2.0657,2.0661,118800000.0
2008-03-11 17:25:00,2.0661,2.0673,2.066,2.06705,111500000.0
2008-03-11 17:26:00,2.06705,2.06705,2.06595,2.0663,224300000.0
2008-03-11 17:27:00,2.0663,2.0677,2.0663,2.0677,166200000.0
2008-03-11 17:28:00,2.0677,2.0677,2.06715,2.0675,112500000.0
2008-03-11 17:29:00,2.0675,2.0677,2.06725,2.0673,109200000.0
2008-03-11 17:30:00,2.0673,2.06735,2.06685,2.06715,232600000.0
2008-03-11 17:31:00,2.0671,2.0679,2.0669,2.06755,186400000.0
2008-03-11 17:32:00,2.06755,2.068,2.0672,2.0673,96000000.0
2008-03-11 17:33:00,2.0673,2.0679,2.0672,2.06785,164100000.0
2008-03-11 17:34:00,2.06785,2.0681,2.0675,2.0675,200200000.0
2008-03-11 17:35:00,2.0675,2.0676,2.06685,2.0669,181200000.0
2008-03-11 17:36:00,2.0669,2.0673,2.0661,2.0665,100500000.0
2008-03-11 17:37:00,2.0665,2.0667,2.0663,2.0663,63800000.0
2008-03-11 17:38:00,2.0663,2.0666,2.0658,2.0658,160500000.0
2008-03-11 17:39:00,2.0658,2.0659,2.06525,2.0657,245000000.0
2008-03-11 17:40:00,2.0657,2.0659,2.0655,2.0657,57700000.0
2008-03-11 17:41:00,2.0657,2.0662,2.06555,2.0659,56100000.0
2008-03-11 17:42:00,2.0659,2.0659,2.0655,2.0655,55400000.0
2008-03-11 17:43:00,2.0655,2.0656,2.06435,2.065,94600000.0
2008-03-11 17:44:00,2.0652,2.0657,2.06505,2.0652,169000000.0
2008-03-11 17:45:00,2.0652,2.0653,2.0646,2.065,159200000.0
2008-03-11 17:46:00,2.065,2.0653,2.0643,2.0647,116000000.0
2008-03-11 17:47:00,2.0647,2.0648,2.06355,2.0638,137000000.0
2008-03-11 17:48:00,2.0638,2.06385,2.0629,2.0633,171300000.0
2008-03-11 17:49:00,2.0633,2.0641,2.0632,2.06375,209900000.0
2008-03-11 17:50:00,2.06375,2.064,2.0629,2.0636,200500000.0
2008-03-11 17:51:00,2.0637,2.0637,2.06265,2.06305,260400000.0
2008-03-11 17:52:00,2.06305,2.0635,2.06265,2.0632,148100000.0
2008-03-11 17:53:00,2.0632,2.0633,2.06275,2.0632,135500000.0
2008-03-11 17:54:00,2.06325,2.0637,2.06315,2.06345,200400000.0
2008-03-11 17:55:00,2.06335,2.0636,2.0627,2.06275,168900000.0
2008-03-11 17:56:00,2.0628,2.0629,2.0622,2.0622,103700000.0
2008-03-11 17:57:00,2.0622,2.0625,2.0619,2.0622,79000000.0
2008-03-11 17:58:00,2.0622,2.0626,2.0621,2.06215,108900000.0
2008-03-11 17:59:00,2.06215,2.0626,2.06185,2.06225,99900000.0
2008-03-11 18:00:00,2.06225,2.064,2.06225,2.0635,79000000.0
2008-03-11 18:01:00,2.0635,2.0644,2.0633,2.0635,76400000.0
2008-03-11 18:02:00,2.0635,2.0637,2.06295,2.0635,140800000.0
2008-03-11 18:03:00,2.0635,2.0648,2.0632,2.06435,117100000.0
2008-03-11 18:04:00,2.06435,2.0649,2.06415,2.0645,83700000.0
2008-03-11 18:05:00,2.06455,2.0649,2.0637,2.0646,116100000.0
2008-03-11 18:06:00,2.0646,2.0649,2.0641,2.06435,99600000.0
2008-03-11 18:07:00,2.06435,2.065,2.06395,2.0644,90600000.0
2008-03-11 18:08:00,2.0644,2.06465,2.0639,2.0645,55300000.0
2008-03-11 18:09:00,2.0645,2.066,2.0645,2.0655,136500000.0
2008-03-11 18:10:00,2.0655,2.0667,2.06535,2.0656,178900000.0
2008-03-11 18:11:00,2.0657,2.0662,2.06545,2.06595,94900000.0
2008-03-11 18:12:00,2.06595,2.06605,2.0657,2.0658,109400000.0
2008-03-11 18:13:00,2.0658,2.0664,2.06565,2.06615,158700000.0
2008-03-11 18:14:00,2.06615,2.067,2.0659,2.0667,210700000.0
2008-03-11 18:15:00,2.0667,2.06705,2.06645,2.06665,124500000.0
2008-03-11 18:16:00,2.06675,2.0671,2.0665,2.0665,77200000.0
2008-03-11 18:17:00,2.0665,2.0667,2.0659,2.0663,97700000.0
2008-03-11 18:18:00,2.0663,2.06675,2.06605,2.0664,267000000.0
2008-03-11 18:19:00,2.0664,2.0667,2.0655,2.06565,195700000.0
2008-03-11 18:20:00,2.06565,2.0667,2.0655,2.0664,91100000.0
2008-03-11 18:21:00,2.0664,2.0665,2.0658,2.0661,109100000.0
2008-03-11 18:22:00,2.0661,2.0666,2.06555,2.0656,100200000.0
2008-03-11 18:23:00,2.0656,2.066,2.0656,2.0658,49700000.0
2008-03-11 18:24:00,2.0658,2.0659,2.06525,2.06555,91300000.0
2008-03-11 18:25:00,2.06555,2.0657,2.0653,2.0654,326600000.0
2008-03-11 18:26:00,2.0654,2.06545,2.06485,2.06485,278500000.0
2008-03-11 18:27:00,2.06485,2.06485,2.0645,2.0645,263000000.0
2008-03-11 18:28:00,2.0645,2.06525,2.0645,2.06525,79100000.0
2008-03-11 18:29:00,2.0652,2.0653,2.0649,2.06515,225000000.0
2008-03-11 18:30:00,2.06515,2.0656,2.06515,2.06545,94700000.0
2008-03-11 18:31:00,2.0655,2.0658,2.0647,2.0647,109700000.0
2008-03-11 18:32:00,2.0647,2.0655,2.06455,2.06515,140600000.0
2008-03-11 18:33:00,2.06515,2.0654,2.0649,2.0649,94000000.0
2008-03-11 18:34:00,2.06475,2.0653,2.06465,2.065,86300000.0
2008-03-11 18:35:00,2.065,2.0651,2.06465,2.0648,124900000.0
2008-03-11 18:36:00,2.0648,2.0651,2.0646,2.0649,82600000.0
2008-03-11 18:37:00,2.0649,2.0651,2.06445,2.0646,74000000.0
2008-03-11 18:38:00,2.0646,2.0646,2.0641,2.0643,61900000.0
2008-03-11 18:39:00,2.0643,2.0644,2.0641,2.0641,50500000.0
2008-03-11 18:40:00,2.0641,2.0642,2.0639,2.064,70600000.0
2008-03-11 18:41:00,2.064,2.0646,2.064,2.0646,169500000.0
2008-03-11 18:42:00,2.0646,2.0646,2.0644,2.06445,117000000.0
2008-03-11 18:43:00,2.06445,2.06535,2.0644,2.0652,142300000.0
2008-03-11 18:44:00,2.0652,2.0655,2.0647,2.065,92700000.0
2008-03-11 18:45:00,2.065,2.06525,2.0649,2.065,233300000.0
2008-03-11 18:46:00,2.065,2.0654,2.0648,2.06495,227200000.0
2008-03-11 18:47:00,2.06495,2.0651,2.0644,2.0646,109600000.0
2008-03-11 18:48:00,2.0646,2.0646,2.06375,2.0643,123600000.0
2008-03-11 18:49:00,2.0644,2.0649,2.0642,2.06455,93900000.0
2008-03-11 18:50:00,2.06455,2.0654,2.06455,2.0654,129000000.0
2008-03-11 18:51:00,2.06545,2.066,2.0654,2.0659,61800000.0
2008-03-11 18:52:00,2.0658,2.0658,2.0654,2.0654,47200000.0
2008-03-11 18:53:00,2.0654,2.0654,2.0646,2.0646,46600000.0
2008-03-11 18:54:00,2.0646,2.06485,2.0641,2.0648,93900000.0
2008-03-11 18:55:00,2.06475,2.06515,2.0644,2.06465,79200000.0
2008-03-11 18:56:00,2.06465,2.0651,2.06415,2.0651,175600000.0
2008-03-11 18:57:00,2.0651,2.0651,2.0649,2.06495,68700000.0
2008-03-11 18:58:00,2.06495,2.0655,2.0649,2.06545,144900000.0
2008-03-11 18:59:00,2.06545,2.066,2.0654,2.0658,97600000.0
2008-03-11 19:00:00,2.0658,2.0672,2.06565,2.0668,113400000.0
2008-03-11 19:01:00,2.0668,2.0676,2.0667,2.06745,176700000.0
2008-03-11 19:02:00,2.0674,2.0676,2.0668,2.0672,125400000.0
2008-03-11 19:03:00,2.06715,2.06805,2.0671,2.06765,223100000.0
2008-03-11 19:04:00,2.06765,2.0679,2.0675,2.0675,306800000.0
2008-03-11 19:05:00,2.0675,2.0676,2.0671,2.0672,80800000.0
2008-03-11 19:06:00,2.0672,2.0676,2.0669,2.0676,100100000.0
2008-03-11 19:07:00,2.0676,2.0678,2.0672,2.06725,99900000.0
2008-03-11 19:08:00,2.0673,2.0674,2.06715,2.0674,215500000.0
2008-03-11 19:09:00,2.0674,2.0674,2.0664,2.0666,148600000.0
2008-03-11 19:10:00,2.0666,2.0671,2.0665,2.0671,63700000.0
2008-03-11 19:11:00,2.0671,2.0674,2.0671,2.0674,44400000.0
2008-03-11 19:12:00,2.0674,2.0678,2.06735,2.0678,52400000.0
2008-03-11 19:13:00,2.0678,2.068,2.0676,2.068,42800000.0
2008-03-11 19:14:00,2.068,2.0682,2.06765,2.06765,150200000.0
2008-03-11 19:15:00,2.06765,2.06765,2.0673,2.0673,326300000.0
2008-03-11 19:16:00,2.0673,2.06745,2.0672,2.0672,119900000.0
2008-03-11 19:17:00,2.0672,2.0674,2.06715,2.0673,454500000.0
2008-03-11 19:18:00,2.0673,2.06775,2.0673,2.06775,184800000.0
2008-03-11 19:19:00,2.06765,2.06865,2.06765,2.06835,132600000.0
2008-03-11 19:20:00,2.06835,2.0686,2.0676,2.0685,268400000.0
2008-03-11 19:21:00,2.06835,2.0684,2.068,2.0683,166900000.0
2008-03-11 19:22:00,2.0683,2.0685,2.0681,2.0681,299700000.0
2008-03-11 19:23:00,2.0681,2.0684,2.06765,2.06765,266800000.0
2008-03-11 19:24:00,2.06765,2.0679,2.0665,2.0667,96200000.0
2008-03-11 19:25:00,2.0667,2.0667,2.0661,2.0664,411500000.0
2008-03-11 19:26:00,2.06645,2.0669,2.06645,2.0668,96200000.0
2008-03-11 19:27:00,2.0668,2.0676,2.0668,2.0675,63900000.0
2008-03-11 19:28:00,2.0675,2.0677,2.0673,2.0676,65800000.0
2008-03-11 19:29:00,2.0676,2.0676,2.0674,2.0675,78900000.0
2008-03-11 19:30:00,2.0675,2.0679,2.0675,2.0676,41600000.0
2008-03-11 19:31:00,2.0676,2.068,2.0675,2.068,176300000.0
2008-03-11 19:32:00,2.068,2.0681,2.0676,2.0676,64100000.0
2008-03-11 19:33:00,2.0676,2.06785,2.0673,2.06775,494600000.0
2008-03-11 19:34:00,2.06775,2.0681,2.06775,2.0681,84100000.0
2008-03-11 19:35:00,2.0679,2.068,2.06775,2.068,183800000.0
2008-03-11 19:36:00,2.068,2.0684,2.0678,2.0684,50200000.0
2008-03-11 19:37:00,2.0684,2.0684,2.068,2.068,59200000.0
2008-03-11 19:38:00,2.068,2.0682,2.068,2.068,52600000.0
2008-03-11 19:39:00,2.068,2.0687,2.068,2.0685,46400000.0
2008-03-11 19:40:00,2.0685,2.0689,2.0683,2.0687,87000000.0
2008-03-11 19:41:00,2.0687,2.0688,2.0683,2.0683,127600000.0
2008-03-11 19:42:00,2.0683,2.0683,2.06775,2.0681,192700000.0
2008-03-11 19:43:00,2.0681,2.0681,2.068,2.068,173900000.0
2008-03-11 19:44:00,2.068,2.0681,2.06795,2.0681,82900000.0
2008-03-11 19:45:00,2.0681,2.0683,2.0677,2.06785,200000000.0
2008-03-11 19:46:00,2.06785,2.068,2.0674,2.0678,299200000.0
2008-03-11 19:47:00,2.0678,2.0679,2.0676,2.0677,215100000.0
2008-03-11 19:48:00,2.0677,2.0678,2.0675,2.0677,342500000.0
2008-03-11 19:49:00,2.0677,2.06785,2.0675,2.0675,200300000.0
2008-03-11 19:50:00,2.0675,2.0675,2.0673,2.0675,217200000.0
2008-03-11 19:51:00,2.0675,2.0677,2.0674,2.0675,242500000.0
2008-03-11 19:52:00,2.0675,2.06755,2.0674,2.0674,114200000.0
2008-03-11 19:53:00,2.0674,2.0674,2.0672,2.0673,115000000.0
2008-03-11 19:54:00,2.0673,2.0676,2.0673,2.0676,79100000.0
2008-03-11 19:55:00,2.0676,2.0679,2.0675,2.0678,104800000.0
2008-03-11 19:56:00,2.0678,2.0681,2.0678,2.0678,53400000.0
2008-03-11 19:57:00,2.0678,2.068,2.0673,2.06795,301300000.0
2008-03-11 19:58:00,2.06795,2.0685,2.06795,2.0685,432300000.0
2008-03-11 19:59:00,2.0685,2.06945,2.0685,2.0691,180600000.0
2008-03-11 20:00:00,2.0691,2.06985,2.0691,2.06965,99200000.0
2008-03-11 20:01:00,2.06965,2.0697,2.0693,2.0696,152700000.0
2008-03-11 20:02:00,2.0696,2.0699,2.06945,2.06955,156300000.0
2008-03-11 20:03:00,2.06955,2.06955,2.06935,2.0695,90000000.0
2008-03-11 20:04:00,2.06955,2.0699,2.0695,2.0696,115000000.0
2008-03-11 20:05:00,2.0696,2.0698,2.0696,2.06965,186200000.0
2008-03-11 20:06:00,2.06965,2.07045,2.06965,2.07005,440100000.0
2008-03-11 20:07:00,2.0701,2.07085,2.0699,2.0708,314700000.0
2008-03-11 20:08:00,2.0708,2.07185,2.0708,2.0715,273200000.0
2008-03-11 20:09:00,2.0714,2.07155,2.0701,2.0701,271200000.0
2008-03-11 20:10:00,2.0701,2.0704,2.07005,2.0702,244400000.0
2008-03-11 20:11:00,2.0702,2.0702,2.07,2.07,110700000.0
2008-03-11 20:12:00,2.07,2.07,2.06965,2.06995,285300000.0
2008-03-11 20:13:00,2.06995,2.06995,2.06885,2.06895,180500000.0
2008-03-11 20:14:00,2.06895,2.06935,2.06875,2.069,305000000.0
2008-03-11 20:15:00,2.069,2.069,2.0687,2.06875,173000000.0
2008-03-11 20:16:00,2.06875,2.06935,2.06875,2.06905,130100000.0
2008-03-11 20:17:00,2.06905,2.06945,2.069,2.06915,96300000.0
2008-03-11 20:18:00,2.0692,2.0698,2.0692,2.06965,46900000.0
2008-03-11 20:19:00,2.0698,2.07035,2.0697,2.07025,72000000.0
2008-03-11 20:20:00,2.07025,2.07025,2.0697,2.0699,110900000.0
2008-03-11 20:21:00,2.0699,2.0703,2.0699,2.07,51600000.0
2008-03-11 20:22:00,2.07,2.0706,2.07,2.0702,63600000.0
2008-03-11 20:23:00,2.0701,2.0701,2.06975,2.0701,93600000.0
2008-03-11 20:24:00,2.0701,2.0701,2.06965,2.06975,202200000.0
2008-03-11 20:25:00,2.0698,2.0701,2.0698,2.07,71300000.0
2008-03-11 20:26:00,2.07,2.0704,2.0699,2.0704,145400000.0
2008-03-11 20:27:00,2.0704,2.0706,2.07,2.07,147600000.0
2008-03-11 20:28:00,2.07,2.07,2.0698,2.0699,74200000.0
2008-03-11 20:29:00,2.0699,2.0699,2.06965,2.06965,267000000.0
2008-03-11 20:30:00,2.06965,2.0698,2.06965,2.0698,85600000.0
2008-03-11 20:31:00,2.0698,2.0698,2.0694,2.0694,82600000.0
2008-03-11 20:32:00,2.0694,2.0695,2.06915,2.06945,434600000.0
2008-03-11 20:33:00,2.06945,2.0696,2.06935,2.06935,172200000.0
2008-03-11 20:34:00,2.06935,2.06975,2.06935,2.06975,442700000.0
2008-03-11 20:35:00,2.06975,2.0699,2.0693,2.0694,348000000.0
2008-03-11 20:36:00,2.0694,2.0697,2.06935,2.0696,396400000.0
2008-03-11 20:37:00,2.0696,2.07025,2.0696,2.07,67900000.0
2008-03-11 20:38:00,2.07,2.0707,2.07,2.07045,146600000.0
2008-03-11 20:39:00,2.07045,2.0705,2.0703,2.0705,116000000.0
2008-03-11 20:40:00,2.0705,2.0709,2.0704,2.0707,149400000.0
2008-03-11 20:41:00,2.0707,2.0707,2.07045,2.07065,61500000.0
2008-03-11 20:42:00,2.07065,2.0707,2.07,2.0706,161000000.0
2008-03-11 20:43:00,2.0706,2.0708,2.0703,2.07035,127600000.0
2008-03-11 20:44:00,2.07035,2.0709,2.07035,2.0709,83200000.0
2008-03-11 20:45:00,2.0709,2.071,2.0706,2.0708,77400000.0
2008-03-11 20:46:00,2.0708,2.0708,2.0702,2.07045,395500000.0
2008-03-11 20:47:00,2.0703,2.0706,2.0701,2.07035,289100000.0
2008-03-11 20:48:00,2.07035,2.07035,2.06995,2.0701,391100000.0
2008-03-11 20:49:00,2.0701,2.0702,2.07,2.0701,352100000.0
2008-03-11 20:50:00,2.0701,2.0703,2.0698,2.0703,253000000.0
2008-03-11 20:51:00,2.0703,2.0705,2.0699,2.06995,383000000.0
2008-03-11 20:52:00,2.06995,2.07005,2.0697,2.06985,383200000.0
2008-03-11 20:53:00,2.06985,2.0701,2.0698,2.0698,119200000.0
2008-03-11 20:54:00,2.0698,2.0704,2.0698,2.0701,85500000.0
2008-03-11 20:55:00,2.0701,2.07045,2.0699,2.07,172100000.0
2008-03-11 20:56:00,2.07,2.07,2.06945,2.06965,289300000.0
2008-03-11 20:57:00,2.06965,2.07,2.06945,2.0696,139600000.0
2008-03-11 20:58:00,2.0696,2.0697,2.06955,2.0696,130300000.0
2008-03-11 20:59:00,2.0696,2.0699,2.0696,2.0698,293200000.0
2008-03-11 21:00:00,2.0698,2.0704,2.0694,2.06965,250200000.0
2008-03-11 21:01:00,2.06965,2.06995,2.06955,2.0698,322300000.0
2008-03-11 21:02:00,2.0698,2.06985,2.06945,2.06945,501900000.0
2008-03-11 21:03:00,2.0694,2.07055,2.0691,2.0705,360300000.0
2008-03-11 21:04:00,2.07045,2.07115,2.07045,2.0707,242800000.0
2008-03-11 21:05:00,2.07065,2.07095,2.0704,2.07055,391500000.0
2008-03-11 21:06:00,2.07055,2.07165,2.07055,2.07165,506600000.0
2008-03-11 21:07:00,2.07165,2.07255,2.0713,2.0724,392100000.0
2008-03-11 21:08:00,2.0724,2.0728,2.0724,2.0728,210100000.0
2008-03-11 21:09:00,2.0728,2.073,2.0726,2.0726,311800000.0
2008-03-11 21:10:00,2.0726,2.0726,2.0723,2.0724,508500000.0
2008-03-11 21:11:00,2.0724,2.0726,2.07235,2.0725,584800000.0
2008-03-11 21:12:00,2.07255,2.0726,2.0721,2.0721,505600000.0
2008-03-11 21:13:00,2.0721,2.07235,2.07205,2.07235,668000000.0
2008-03-11 21:14:00,2.07235,2.0737,2.07225,2.0733,609500000.0
2008-03-11 21:15:00,2.0733,2.0735,2.0725,2.0726,341000000.0
2008-03-11 21:16:00,2.0726,2.0727,2.07215,2.0723,324400000.0
2008-03-11 21:17:00,2.07235,2.0725,2.0721,2.07215,358600000.0
2008-03-11 21:18:00,2.0722,2.0722,2.07165,2.07205,586100000.0
2008-03-11 21:19:00,2.0721,2.0727,2.07205,2.0725,389000000.0
2008-03-11 21:20:00,2.0725,2.0727,2.0722,2.07265,278800000.0
2008-03-11 21:21:00,2.07265,2.07265,2.07205,2.07215,588400000.0
2008-03-11 21:22:00,2.07215,2.07215,2.07175,2.0719,491600000.0
2008-03-11 21:23:00,2.0719,2.0719,2.07165,2.0719,279400000.0
2008-03-11 21:24:00,2.0719,2.0722,2.07175,2.072,121300000.0
2008-03-11 21:25:00,2.0721,2.0723,2.072,2.0723,227500000.0
2008-03-11 21:26:00,2.0723,2.07255,2.07215,2.0724,289500000.0
2008-03-11 21:27:00,2.07235,2.0726,2.0723,2.07235,250600000.0
2008-03-11 21:28:00,2.07235,2.07275,2.07235,2.0724,365800000.0
2008-03-11 21:29:00,2.0724,2.0727,2.0721,2.0725,115100000.0
2008-03-11 21:30:00,2.0725,2.07295,2.0721,2.0721,285400000.0
2008-03-11 21:31:00,2.0721,2.07235,2.0718,2.072,249900000.0
2008-03-11 21:32:00,2.072,2.0726,2.07185,2.0723,630900000.0
2008-03-11 21:33:00,2.0723,2.0723,2.07105,2.0712,279200000.0
2008-03-11 21:34:00,2.0712,2.0715,2.0712,2.0715,90000000.0
2008-03-11 21:35:00,2.0715,2.0716,2.0715,2.0716,34400000.0
2008-03-11 21:36:00,2.0716,2.07195,2.0716,2.0717,67800000.0
2008-03-11 21:37:00,2.0717,2.072,2.07135,2.0714,239700000.0
2008-03-11 21:38:00,2.0714,2.07155,2.0713,2.0714,110000000.0
2008-03-11 21:39:00,2.0714,2.0717,2.07135,2.0716,64300000.0
2008-03-11 21:40:00,2.0716,2.0716,2.0712,2.07125,226200000.0
2008-03-11 21:41:00,2.07125,2.0718,2.0712,2.0717,603900000.0
2008-03-11 21:42:00,2.0717,2.07195,2.0713,2.07155,860400000.0
2008-03-11 21:43:00,2.07155,2.07155,2.07115,2.07115,380300000.0
2008-03-11 21:44:00,2.07115,2.07125,2.071,2.0712,529000000.0
2008-03-11 21:45:00,2.0712,2.0715,2.0712,2.07145,489400000.0
2008-03-11 21:46:00,2.0715,2.0717,2.07125,2.07125,504700000.0
2008-03-11 21:47:00,2.07125,2.07125,2.07095,2.0711,576400000.0
2008-03-11 21:48:00,2.0711,2.0712,2.07105,2.07105,118800000.0
2008-03-11 21:49:00,2.07105,2.07105,2.07075,2.07075,221700000.0
2008-03-11 21:50:00,2.07075,2.0708,2.0706,2.0708,564300000.0
2008-03-11 21:51:00,2.0708,2.071,2.0706,2.0706,175600000.0
2008-03-11 21:52:00,2.0707,2.0709,2.0707,2.0708,240700000.0
2008-03-11 21:53:00,2.0708,2.0711,2.0708,2.0711,306900000.0
2008-03-11 21:54:00,2.0711,2.0711,2.071,2.0711,153900000.0
2008-03-11 21:55:00,2.0711,2.0712,2.0709,2.0711,68900000.0
2008-03-11 21:56:00,2.0711,2.0712,2.071,2.0711,75100000.0
2008-03-11 21:57:00,2.0711,2.07125,2.0711,2.07115,304700000.0
2008-03-11 21:58:00,2.07115,2.0716,2.07095,2.0716,279700000.0
2008-03-11 21:59:00,2.0716,2.0717,2.07135,2.0717,195700000.0
2008-03-11 22:00:00,2.0717,2.0719,2.0717,2.0717,66900000.0
2008-03-11 22:01:00,2.0717,2.0724,2.0716,2.0724,52900000.0
2008-03-11 22:02:00,2.0724,2.0724,2.0721,2.0721,94200000.0
2008-03-11 22:03:00,2.0721,2.0731,2.0721,2.0731,159800000.0
2008-03-11 22:04:00,2.0731,2.0731,2.07235,2.0727,276400000.0
2008-03-11 22:05:00,2.0727,2.073,2.07265,2.073,329500000.0
2008-03-11 22:06:00,2.073,2.0733,2.0729,2.0729,431200000.0
2008-03-11 22:07:00,2.07295,2.0735,2.0729,2.0733,341100000.0
2008-03-11 22:08:00,2.07335,2.0735,2.0731,2.0731,436800000.0
2008-03-11 22:09:00,2.0731,2.07325,2.07295,2.07295,289300000.0
2008-03-11 22:10:00,2.07295,2.0738,2.07285,2.0738,461800000.0
2008-03-11 22:11:00,2.0738,2.07385,2.0734,2.0736,420200000.0
2008-03-11 22:12:00,2.0736,2.0738,2.0733,2.07365,383700000.0
2008-03-11 22:13:00,2.07365,2.07385,2.0733,2.0733,437800000.0
2008-03-11 22:14:00,2.0733,2.0735,2.0733,2.0735,517700000.0
2008-03-11 22:15:00,2.0735,2.0736,2.0735,2.0736,526700000.0
2008-03-11 22:16:00,2.0736,2.07375,2.07345,2.0737,471800000.0
2008-03-11 22:17:00,2.0737,2.0739,2.0737,2.0737,95400000.0
2008-03-11 22:18:00,2.0737,2.0739,2.0737,2.0738,58600000.0
2008-03-11 22:19:00,2.0738,2.07385,2.0734,2.0738,86000000.0
2008-03-11 22:20:00,2.0738,2.0743,2.07365,2.074,171500000.0
2008-03-11 22:21:00,2.074,2.0742,2.0738,2.0738,55800000.0
2008-03-11 22:22:00,2.074,2.0745,2.074,2.0743,45600000.0
2008-03-11 22:23:00,2.0743,2.0743,2.0742,2.0743,44600000.0
2008-03-11 22:24:00,2.0743,2.0743,2.074,2.0741,43400000.0
2008-03-11 22:25:00,2.0741,2.0743,2.0741,2.07415,44900000.0
2008-03-11 22:26:00,2.07405,2.0741,2.07405,2.0741,206600000.0
2008-03-11 22:27:00,2.0741,2.0741,2.0739,2.074,43400000.0
2008-03-11 22:28:00,2.074,2.0741,2.074,2.0741,66900000.0
2008-03-11 22:29:00,2.0741,2.0743,2.0739,2.0741,116900000.0
2008-03-11 22:30:00,2.0741,2.0741,2.0739,2.07405,59700000.0
2008-03-11 22:31:00,2.07405,2.07405,2.07385,2.07395,130800000.0
2008-03-11 22:32:00,2.07395,2.0741,2.07365,2.0741,63600000.0
2008-03-11 22:33:00,2.074,2.074,2.074,2.074,42800000.0
2008-03-11 22:34:00,2.074,2.07465,2.074,2.0741,70000000.0
2008-03-11 22:35:00,2.0741,2.07425,2.074,2.074,80800000.0
2008-03-11 22:36:00,2.074,2.07425,2.074,2.07415,68900000.0
2008-03-11 22:37:00,2.07415,2.07415,2.0737,2.0741,60500000.0
2008-03-11 22:38:00,2.0741,2.0742,2.074,2.074,42400000.0
2008-03-11 22:39:00,2.074,2.074,2.0736,2.0739,43100000.0
2008-03-11 22:40:00,2.0739,2.07425,2.0738,2.07425,106500000.0
2008-03-11 22:41:00,2.07425,2.07425,2.07425,2.07425,44200000.0
2008-03-11 22:42:00,2.07425,2.0745,2.074,2.0743,54600000.0
2008-03-11 22:43:00,2.0743,2.0748,2.0743,2.0748,55500000.0
2008-03-11 22:44:00,2.0748,2.0749,2.07375,2.0742,171900000.0
2008-03-11 22:45:00,2.0742,2.0744,2.0741,2.0744,42000000.0
2008-03-11 22:46:00,2.0744,2.0746,2.0742,2.0742,43800000.0
2008-03-11 22:47:00,2.0742,2.0744,2.0741,2.0744,47400000.0
2008-03-11 22:48:00,2.0744,2.0746,2.0741,2.0742,42400000.0
2008-03-11 22:49:00,2.0742,2.0747,2.074,2.0745,56200000.0
2008-03-11 22:50:00,2.0745,2.0747,2.0739,2.0745,58300000.0
2008-03-11 22:51:00,2.0745,2.0746,2.0743,2.0745,43000000.0
2008-03-11 22:52:00,2.0745,2.0745,2.0745,2.0745,44000000.0
2008-03-11 22:53:00,2.0745,2.0745,2.0743,2.0744,41000000.0
2008-03-11 22:54:00,2.0744,2.0745,2.0743,2.0743,42200000.0
2008-03-11 22:55:00,2.0743,2.0743,2.0739,2.0743,44400000.0
2008-03-11 22:56:00,2.0743,2.0744,2.07345,2.0736,46900000.0
2008-03-11 22:57:00,2.0736,2.074,2.07305,2.07345,70000000.0
2008-03-11 22:58:00,2.07345,2.0739,2.0733,2.0733,68800000.0
2008-03-11 22:59:00,2.0733,2.0733,2.07305,2.0731,114600000.0
2008-03-11 23:00:00,2.0731,2.0731,2.071,2.0731,1045700000.0
2008-03-11 23:01:00,2.0731,2.0735,2.0726,2.0731,1579400000.0
2008-03-11 23:02:00,2.0731,2.0731,2.0724,2.0727,851900000.0
2008-03-11 23:03:00,2.0726,2.0731,2.0724,2.0731,320700000.0
2008-03-11 23:04:00,2.0731,2.0735,2.0731,2.0733,40800000.0
2008-03-11 23:05:00,2.0733,2.0733,2.07315,2.07315,40400000.0
2008-03-11 23:06:00,2.07315,2.0735,2.07275,2.0728,45700000.0
2008-03-11 23:07:00,2.0728,2.0731,2.0727,2.0727,177500000.0
2008-03-11 23:08:00,2.0734,2.0734,2.0731,2.0731,89000000.0
2008-03-11 23:09:00,2.0731,2.0741,2.0729,2.0741,55600000.0
2008-03-11 23:10:00,2.0741,2.0743,2.0738,2.0738,40200000.0
2008-03-11 23:11:00,2.0738,2.0738,2.0732,2.0732,47600000.0
2008-03-11 23:12:00,2.0732,2.0738,2.07315,2.07355,150100000.0
2008-03-11 23:13:00,2.07355,2.07375,2.0732,2.07375,201100000.0
2008-03-11 23:14:00,2.07375,2.07385,2.073,2.0737,94300000.0
2008-03-11 23:15:00,2.0737,2.0737,2.0731,2.07335,379400000.0
2008-03-11 23:16:00,2.07335,2.07345,2.07295,2.073,437300000.0
2008-03-11 23:17:00,2.073,2.07325,2.0728,2.0732,684300000.0
2008-03-11 23:18:00,2.0732,2.0736,2.0732,2.0733,719100000.0
2008-03-11 23:19:00,2.0733,2.0735,2.0733,2.0735,928000000.0
2008-03-11 23:20:00,2.0735,2.0737,2.0734,2.0737,915100000.0
2008-03-11 23:21:00,2.0737,2.0737,2.0737,2.0737,873300000.0
2008-03-11 23:22:00,2.0737,2.074,2.0737,2.0737,830400000.0
2008-03-11 23:23:00,2.0737,2.0738,2.07355,2.0736,587800000.0
2008-03-11 23:24:00,2.0736,2.0739,2.0735,2.0736,480000000.0
2008-03-11 23:25:00,2.0736,2.0736,2.0736,2.0736,506400000.0
2008-03-11 23:26:00,2.0739,2.0741,2.0734,2.07355,471600000.0
2008-03-11 23:27:00,2.07355,2.07355,2.0735,2.0735,492000000.0
2008-03-11 23:28:00,2.0735,2.0737,2.0735,2.07355,492000000.0
2008-03-11 23:29:00,2.07355,2.07355,2.07355,2.07355,513600000.0
2008-03-11 23:30:00,2.07355,2.0739,2.0735,2.0737,542300000.0
2008-03-11 23:31:00,2.0737,2.0743,2.0737,2.07405,501600000.0
2008-03-11 23:32:00,2.07405,2.0745,2.07405,2.0745,265200000.0
2008-03-11 23:33:00,2.0745,2.0745,2.0745,2.0745,42600000.0
2008-03-11 23:34:00,2.0745,2.0746,2.0745,2.0746,374800000.0
2008-03-11 23:35:00,2.0746,2.0746,2.07395,2.0741,552500000.0
2008-03-11 23:36:00,2.0741,2.07415,2.0739,2.0739,513600000.0
2008-03-11 23:37:00,2.0739,2.075,2.0739,2.07475,511200000.0
2008-03-11 23:38:00,2.07475,2.07475,2.0743,2.07435,530400000.0
2008-03-11 23:39:00,2.07435,2.0745,2.0743,2.07445,506400000.0
2008-03-11 23:40:00,2.07445,2.0746,2.0744,2.0744,518400000.0
2008-03-11 23:41:00,2.0744,2.0747,2.0744,2.0745,568800000.0
2008-03-11 23:42:00,2.0745,2.0746,2.0739,2.0739,513600000.0
2008-03-11 23:43:00,2.0739,2.0741,2.07385,2.07385,540000000.0
2008-03-11 23:44:00,2.07385,2.0741,2.07385,2.0741,207200000.0
2008-03-11 23:45:00,2.0741,2.0741,2.0741,2.0741,42000000.0
2008-03-11 23:46:00,2.0741,2.0741,2.0741,2.0741,42200000.0
2008-03-11 23:47:00,2.0741,2.0742,2.0741,2.0742,231100000.0
2008-03-11 23:48:00,2.0742,2.07465,2.0742,2.0743,516000000.0
2008-03-11 23:49:00,2.0743,2.07455,2.0743,2.0744,504000000.0
2008-03-11 23:50:00,2.0744,2.0744,2.0743,2.0743,554400000.0
2008-03-11 23:51:00,2.0743,2.07445,2.07385,2.0743,602400000.0
2008-03-11 23:52:00,2.0743,2.0743,2.074,2.07405,518400000.0
2008-03-11 23:53:00,2.07405,2.07415,2.0737,2.07375,686400000.0
2008-03-11 23:54:00,2.07375,2.07375,2.07365,2.07365,489600000.0
2008-03-11 23:55:00,2.07365,2.0737,2.0736,2.0736,516000000.0
2008-03-11 23:56:00,2.0736,2.07365,2.07345,2.0735,520800000.0
2008-03-11 23:57:00,2.0735,2.0736,2.0734,2.0735,518400000.0
2008-03-11 23:58:00,2.0735,2.0735,2.07335,2.0735,506400000.0
2008-03-11 23:59:00,2.0735,2.0735,2.0733,2.0733,544800000.0
2008-03-12 00:00:00,2.0733,2.0734,2.0733,2.0733,632000000.0
2008-03-12 00:01:00,2.0733,2.0733,2.0733,2.0733,777600000.0
2008-03-12 00:02:00,2.0733,2.0734,2.0716,2.0724,635700000.0
2008-03-12 00:03:00,2.0724,2.07325,2.07165,2.0727,515100000.0
2008-03-12 00:04:00,2.0727,2.07305,2.0722,2.07305,539700000.0
2008-03-12 00:05:00,2.07305,2.0731,2.073,2.073,504000000.0
2008-03-12 00:06:00,2.073,2.07305,2.0724,2.07265,523700000.0
2008-03-12 00:07:00,2.07265,2.0731,2.07265,2.0731,612000000.0
2008-03-12 00:08:00,2.073,2.0736,2.0729,2.0734,295800000.0
2008-03-12 00:09:00,2.0734,2.0739,2.0734,2.0737,71900000.0
2008-03-12 00:10:00,2.0737,2.0745,2.0737,2.0742,112400000.0
2008-03-12 00:11:00,2.0742,2.0753,2.0741,2.0753,143300000.0
2008-03-12 00:12:00,2.0753,2.0764,2.0753,2.0754,488200000.0
2008-03-12 00:13:00,2.0754,2.0755,2.0754,2.0754,419200000.0
2008-03-12 00:14:00,2.0754,2.07575,2.0754,2.0756,140900000.0
2008-03-12 00:15:00,2.0756,2.0758,2.0756,2.07575,460000000.0
2008-03-12 00:16:00,2.07575,2.0763,2.0755,2.0759,186000000.0
2008-03-12 00:17:00,2.0759,2.0763,2.0755,2.0759,438500000.0
2008-03-12 00:18:00,2.0759,2.076,2.0755,2.076,331500000.0
2008-03-12 00:19:00,2.076,2.0762,2.07545,2.07585,218600000.0
2008-03-12 00:20:00,2.07585,2.07625,2.0758,2.07615,198200000.0
2008-03-12 00:21:00,2.07605,2.07605,2.0756,2.0756,390400000.0
2008-03-12 00:22:00,2.0756,2.0759,2.0756,2.0757,516200000.0
2008-03-12 00:23:00,2.0757,2.0769,2.0757,2.0766,287400000.0
2008-03-12 00:24:00,2.0766,2.0766,2.0756,2.0761,322600000.0
2008-03-12 00:25:00,2.0761,2.0769,2.076,2.0767,110500000.0
2008-03-12 00:26:00,2.0767,2.0767,2.07565,2.0757,125200000.0
2008-03-12 00:27:00,2.0757,2.076,2.0756,2.076,73500000.0
2008-03-12 00:28:00,2.076,2.0763,2.0753,2.0754,142400000.0
2008-03-12 00:29:00,2.0754,2.0758,2.07535,2.07535,138600000.0
2008-03-12 00:30:00,2.07535,2.0755,2.0753,2.0754,351600000.0
2008-03-12 00:31:00,2.0754,2.0759,2.0754,2.07565,145900000.0
2008-03-12 00:32:00,2.07565,2.0757,2.0756,2.0757,290200000.0
2008-03-12 00:33:00,2.0757,2.0757,2.0754,2.0754,125900000.0
2008-03-12 00:34:00,2.0754,2.0756,2.07525,2.0755,107100000.0
2008-03-12 00:35:00,2.0755,2.0756,2.075,2.0752,445700000.0
2008-03-12 00:36:00,2.0752,2.0757,2.07515,2.0757,402000000.0
2008-03-12 00:37:00,2.0757,2.0757,2.07525,2.0753,472700000.0
2008-03-12 00:38:00,2.0753,2.0753,2.07445,2.0745,647700000.0
2008-03-12 00:39:00,2.0745,2.0748,2.0743,2.0747,416300000.0
2008-03-12 00:40:00,2.0747,2.0747,2.0743,2.0745,492000000.0
2008-03-12 00:41:00,2.0745,2.0746,2.07435,2.0744,771100000.0
2008-03-12 00:42:00,2.0744,2.0748,2.0744,2.0746,1079500000.0
2008-03-12 00:43:00,2.0746,2.07465,2.0742,2.0746,417400000.0
2008-03-12 00:44:00,2.0746,2.0746,2.0742,2.0744,286500000.0
2008-03-12 00:45:00,2.0744,2.0744,2.0742,2.0743,191700000.0
2008-03-12 00:46:00,2.0743,2.0744,2.0741,2.0744,614800000.0
2008-03-12 00:47:00,2.0744,2.0746,2.07425,2.0744,367900000.0
2008-03-12 00:48:00,2.0744,2.0745,2.07415,2.07445,504900000.0
2008-03-12 00:49:00,2.07445,2.07445,2.0734,2.0735,507800000.0
2008-03-12 00:50:00,2.0735,2.074,2.0735,2.0738,500000000.0
2008-03-12 00:51:00,2.0738,2.074,2.0735,2.07355,879200000.0
2008-03-12 00:52:00,2.07355,2.0739,2.07355,2.0737,769500000.0
2008-03-12 00:53:00,2.0737,2.0737,2.0737,2.0737,1067200000.0
2008-03-12 00:54:00,2.0737,2.07375,2.0735,2.0735,586800000.0
2008-03-12 00:55:00,2.0735,2.07355,2.0733,2.0735,668700000.0
2008-03-12 00:56:00,2.0735,2.0735,2.0733,2.0733,1159900000.0
2008-03-12 00:57:00,2.0733,2.0735,2.0733,2.0733,1134500000.0
2008-03-12 00:58:00,2.0733,2.0734,2.073,2.0734,460100000.0
2008-03-12 00:59:00,2.0734,2.0734,2.07275,2.0733,468900000.0
2008-03-12 01:00:00,2.0733,2.0735,2.0731,2.0735,179700000.0
2008-03-12 01:01:00,2.0735,2.0735,2.0727,2.07305,531500000.0
2008-03-12 01:02:00,2.07305,2.0733,2.07285,2.07315,476400000.0
2008-03-12 01:03:00,2.07315,2.0733,2.07265,2.0727,432800000.0
2008-03-12 01:04:00,2.0727,2.0727,2.0724,2.07255,555200000.0
2008-03-12 01:05:00,2.07255,2.0728,2.0723,2.07245,733600000.0
2008-03-12 01:06:00,2.07245,2.0727,2.07225,2.0723,515200000.0
2008-03-12 01:07:00,2.0723,2.0723,2.0718,2.0721,717200000.0
2008-03-12 01:08:00,2.0721,2.0721,2.0716,2.0716,475900000.0
2008-03-12 01:09:00,2.0716,2.07185,2.0716,2.07185,530700000.0
2008-03-12 01:10:00,2.07185,2.07215,2.07185,2.07215,508800000.0
2008-03-12 01:11:00,2.07215,2.07215,2.0721,2.0721,508800000.0
2008-03-12 01:12:00,2.0721,2.07215,2.0717,2.07175,511200000.0
2008-03-12 01:13:00,2.07175,2.0718,2.07145,2.07145,408600000.0
2008-03-12 01:14:00,2.0714,2.0714,2.07135,2.07135,518400000.0
2008-03-12 01:15:00,2.07135,2.0714,2.07135,2.0714,528000000.0
2008-03-12 01:16:00,2.0714,2.0718,2.0713,2.0718,452900000.0
2008-03-12 01:17:00,2.0718,2.072,2.0717,2.07185,550400000.0
2008-03-12 01:18:00,2.07185,2.072,2.07185,2.07185,532800000.0
2008-03-12 01:19:00,2.07185,2.07205,2.07185,2.072,409600000.0
2008-03-12 01:20:00,2.072,2.07205,2.072,2.072,224800000.0
2008-03-12 01:21:00,2.072,2.072,2.072,2.072,171200000.0
2008-03-12 01:22:00,2.072,2.0721,2.0719,2.0721,392800000.0
2008-03-12 01:23:00,2.0721,2.07235,2.0721,2.0723,312000000.0
2008-03-12 01:24:00,2.0723,2.0724,2.0723,2.0724,552000000.0
2008-03-12 01:25:00,2.0724,2.0726,2.0723,2.0723,503200000.0
2008-03-12 01:26:00,2.0723,2.0723,2.0723,2.0723,513600000.0
2008-03-12 01:27:00,2.0723,2.07235,2.0723,2.0723,520800000.0
2008-03-12 01:28:00,2.0723,2.0723,2.072,2.072,510400000.0
2008-03-12 01:29:00,2.072,2.07205,2.07185,2.07205,489600000.0
2008-03-12 01:30:00,2.07205,2.07205,2.0719,2.0719,693600000.0
2008-03-12 01:31:00,2.0719,2.0719,2.07145,2.0717,801600000.0
2008-03-12 01:32:00,2.0717,2.0717,2.0715,2.0715,609600000.0
2008-03-12 01:33:00,2.0715,2.0716,2.0715,2.0716,674400000.0
2008-03-12 01:34:00,2.0716,2.0716,2.0716,2.0716,1032000000.0
2008-03-12 01:35:00,2.0716,2.072,2.0716,2.0717,607200000.0
2008-03-12 01:36:00,2.0717,2.07225,2.0717,2.07225,518400000.0
2008-03-12 01:37:00,2.07225,2.0723,2.072,2.0723,510700000.0
2008-03-12 01:38:00,2.0723,2.07245,2.0718,2.0718,593600000.0
2008-03-12 01:39:00,2.0718,2.0719,2.0718,2.0719,513600000.0
2008-03-12 01:40:00,2.0719,2.0719,2.07165,2.07165,484800000.0
2008-03-12 01:41:00,2.07165,2.0717,2.0715,2.0715,504000000.0
2008-03-12 01:42:00,2.0715,2.07155,2.071,2.07105,509000000.0
2008-03-12 01:43:00,2.07105,2.07115,2.07105,2.07105,783200000.0
2008-03-12 01:44:00,2.07105,2.07125,2.07085,2.07125,859200000.0
2008-03-12 01:45:00,2.07125,2.07125,2.07085,2.07085,1524000000.0
2008-03-12 01:46:00,2.07085,2.0714,2.07085,2.0711,897600000.0
2008-03-12 01:47:00,2.0711,2.07175,2.0711,2.0716,652800000.0
2008-03-12 01:48:00,2.0716,2.0718,2.0716,2.0718,516000000.0
2008-03-12 01:49:00,2.0718,2.0719,2.07165,2.07175,546200000.0
2008-03-12 01:50:00,2.07175,2.07185,2.07115,2.07145,506400000.0
2008-03-12 01:51:00,2.07145,2.07165,2.0713,2.07165,511200000.0
2008-03-12 01:52:00,2.07165,2.0717,2.0716,2.0717,516000000.0
2008-03-12 01:53:00,2.0717,2.07175,2.07145,2.07165,511200000.0
2008-03-12 01:54:00,2.07165,2.07175,2.07145,2.07145,504000000.0
2008-03-12 01:55:00,2.07145,2.0716,2.0712,2.0714,494800000.0
2008-03-12 01:56:00,2.0714,2.07155,2.0709,2.0709,501800000.0
2008-03-12 01:57:00,2.0709,2.0712,2.0709,2.0712,496800000.0
2008-03-12 01:58:00,2.0712,2.0715,2.07085,2.07105,496300000.0
2008-03-12 01:59:00,2.07105,2.0711,2.07065,2.071,168000000.0
2008-03-12 02:00:00,2.071,2.0713,2.07065,2.0713,506600000.0
2008-03-12 02:01:00,2.0713,2.0717,2.0711,2.07155,508800000.0
2008-03-12 02:02:00,2.07155,2.0717,2.0715,2.07155,508800000.0
2008-03-12 02:03:00,2.07155,2.07155,2.07135,2.07135,513600000.0
2008-03-12 02:04:00,2.07135,2.0714,2.07125,2.07125,513600000.0
2008-03-12 02:05:00,2.0713,2.0714,2.071,2.0713,499200000.0
2008-03-12 02:06:00,2.0713,2.0713,2.0713,2.0713,501600000.0
2008-03-12 02:07:00,2.0713,2.0713,2.0713,2.0713,530400000.0
2008-03-12 02:08:00,2.0713,2.0713,2.0712,2.0713,523200000.0
2008-03-12 02:09:00,2.0713,2.0713,2.07095,2.07115,585600000.0
2008-03-12 02:10:00,2.07115,2.0715,2.07115,2.07145,571800000.0
2008-03-12 02:11:00,2.07145,2.0716,2.07115,2.0714,519200000.0
2008-03-12 02:12:00,2.0714,2.0715,2.0714,2.0715,525600000.0
2008-03-12 02:13:00,2.0715,2.0715,2.07095,2.0711,511400000.0
2008-03-12 02:14:00,2.0711,2.07125,2.07095,2.0712,560000000.0
2008-03-12 02:15:00,2.0712,2.0713,2.071,2.07105,511200000.0
2008-03-12 02:16:00,2.07105,2.0711,2.0708,2.0709,512600000.0
2008-03-12 02:17:00,2.0709,2.0712,2.0709,2.0712,456200000.0
2008-03-12 02:18:00,2.0712,2.07125,2.0709,2.07105,552600000.0
2008-03-12 02:19:00,2.07105,2.07105,2.0707,2.0708,920900000.0
2008-03-12 02:20:00,2.0708,2.07085,2.0704,2.0704,723800000.0
2008-03-12 02:21:00,2.0704,2.0707,2.07035,2.0707,511300000.0
2008-03-12 02:22:00,2.0707,2.0707,2.0704,2.0704,504100000.0
2008-03-12 02:23:00,2.0704,2.0707,2.0704,2.0707,514200000.0
2008-03-12 02:24:00,2.0707,2.0707,2.0701,2.0701,690100000.0
2008-03-12 02:25:00,2.0701,2.0701,2.0695,2.0699,640600000.0
2008-03-12 02:26:00,2.0699,2.07035,2.0699,2.07005,455200000.0
2008-03-12 02:27:00,2.07005,2.07005,2.07,2.07,501600000.0
2008-03-12 02:28:00,2.07,2.07,2.06985,2.0699,484800000.0
2008-03-12 02:29:00,2.0699,2.0699,2.0699,2.0699,540000000.0
2008-03-12 02:30:00,2.0699,2.0699,2.0699,2.0699,501600000.0
2008-03-12 02:31:00,2.0699,2.06995,2.0699,2.0699,336200000.0
2008-03-12 02:32:00,2.0699,2.0699,2.06985,2.0699,452000000.0
2008-03-12 02:33:00,2.0699,2.07,2.06985,2.07,520800000.0
2008-03-12 02:34:00,2.07,2.07015,2.06965,2.06965,397300000.0
2008-03-12 02:35:00,2.06965,2.06965,2.0693,2.0693,516000000.0
2008-03-12 02:36:00,2.0693,2.06945,2.06925,2.0693,506400000.0
2008-03-12 02:37:00,2.0693,2.0696,2.0689,2.0689,508800000.0
2008-03-12 02:38:00,2.0689,2.06915,2.0685,2.06885,526300000.0
2008-03-12 02:39:00,2.06885,2.0689,2.0688,2.06885,539300000.0
2008-03-12 02:40:00,2.06885,2.06915,2.0684,2.0688,737600000.0
2008-03-12 02:41:00,2.0688,2.0688,2.0686,2.0686,524500000.0
2008-03-12 02:42:00,2.0686,2.06885,2.06835,2.06845,524400000.0
2008-03-12 02:43:00,2.06845,2.06875,2.068,2.06805,539000000.0
2008-03-12 02:44:00,2.06805,2.0682,2.06805,2.0681,703800000.0
2008-03-12 02:45:00,2.0681,2.0681,2.06745,2.06775,751200000.0
2008-03-12 02:46:00,2.06775,2.0679,2.06755,2.06755,547200000.0
2008-03-12 02:47:00,2.06755,2.06795,2.0674,2.06745,551200000.0
2008-03-12 02:48:00,2.06745,2.06775,2.067,2.06705,736000000.0
2008-03-12 02:49:00,2.06705,2.0672,2.0669,2.067,630400000.0
2008-03-12 02:50:00,2.067,2.067,2.06665,2.06685,624800000.0
2008-03-12 02:51:00,2.06685,2.06685,2.0659,2.0663,584000000.0
2008-03-12 02:52:00,2.0663,2.0664,2.06575,2.06595,569000000.0
2008-03-12 02:53:00,2.06595,2.06615,2.06585,2.0659,564800000.0
2008-03-12 02:54:00,2.0659,2.06595,2.0657,2.06585,620800000.0
2008-03-12 02:55:00,2.06585,2.06595,2.0656,2.06595,603200000.0
2008-03-12 02:56:00,2.06595,2.0666,2.06585,2.06605,570700000.0
2008-03-12 02:57:00,2.06605,2.0665,2.06585,2.06625,568100000.0
2008-03-12 02:58:00,2.06625,2.0666,2.0662,2.06655,554700000.0
2008-03-12 02:59:00,2.06655,2.06685,2.06655,2.0666,376700000.0
2008-03-12 03:00:00,2.0666,2.0671,2.0666,2.0668,300100000.0
2008-03-12 03:01:00,2.0668,2.0668,2.0667,2.0668,435300000.0
2008-03-12 03:02:00,2.0668,2.0668,2.0666,2.0666,123100000.0
2008-03-12 03:03:00,2.0666,2.0667,2.0666,2.0666,467400000.0
2008-03-12 03:04:00,2.0666,2.0666,2.0664,2.0665,215000000.0
2008-03-12 03:05:00,2.0665,2.0667,2.0664,2.06665,510300000.0
2008-03-12 03:06:00,2.06665,2.0667,2.06645,2.0666,263600000.0
2008-03-12 03:07:00,2.0666,2.0673,2.06625,2.0668,235700000.0
2008-03-12 03:08:00,2.06665,2.06675,2.0665,2.0666,303400000.0
2008-03-12 03:09:00,2.0666,2.0666,2.0664,2.0665,228500000.0
2008-03-12 03:10:00,2.0665,2.0669,2.0665,2.0669,159600000.0
2008-03-12 03:11:00,2.0669,2.0672,2.0668,2.0669,126700000.0
2008-03-12 03:12:00,2.0669,2.06715,2.0668,2.067,342400000.0
2008-03-12 03:13:00,2.067,2.0672,2.067,2.06715,422400000.0
2008-03-12 03:14:00,2.06715,2.0678,2.06705,2.06765,504600000.0
2008-03-12 03:15:00,2.06765,2.0681,2.0676,2.0681,449900000.0
2008-03-12 03:16:00,2.0681,2.0681,2.068,2.068,40200000.0
2008-03-12 03:17:00,2.068,2.069,2.068,2.069,64100000.0
2008-03-12 03:18:00,2.069,2.069,2.0686,2.0687,122900000.0
2008-03-12 03:19:00,2.0688,2.0696,2.0687,2.0696,71800000.0
2008-03-12 03:20:00,2.0696,2.07,2.0693,2.07,129500000.0
2008-03-12 03:21:00,2.07,2.0707,2.0698,2.07055,154300000.0
2008-03-12 03:22:00,2.07055,2.0708,2.0704,2.07045,298500000.0
2008-03-12 03:23:00,2.07045,2.0705,2.0703,2.0703,422800000.0
2008-03-12 03:24:00,2.0703,2.0706,2.0703,2.0705,261400000.0
2008-03-12 03:25:00,2.0705,2.0705,2.0705,2.0705,152400000.0
2008-03-12 03:26:00,2.0705,2.0705,2.0705,2.0705,42100000.0
2008-03-12 03:27:00,2.0705,2.0705,2.0705,2.0705,41400000.0
2008-03-12 03:28:00,2.0705,2.0705,2.0704,2.0704,43900000.0
2008-03-12 03:29:00,2.0704,2.0706,2.0704,2.0706,255000000.0
2008-03-12 03:30:00,2.0706,2.071,2.0704,2.071,527900000.0
2008-03-12 03:31:00,2.071,2.07135,2.071,2.0712,614600000.0
2008-03-12 03:32:00,2.07115,2.0714,2.0711,2.07125,561000000.0
2008-03-12 03:33:00,2.07125,2.07125,2.07115,2.07115,554400000.0
2008-03-12 03:34:00,2.07115,2.07115,2.0706,2.0706,516900000.0
2008-03-12 03:35:00,2.0706,2.07075,2.07055,2.07075,482400000.0
2008-03-12 03:36:00,2.07075,2.0709,2.0704,2.0704,489600000.0
2008-03-12 03:37:00,2.0704,2.07045,2.07005,2.07015,539900000.0
2008-03-12 03:38:00,2.07015,2.0702,2.0694,2.06965,350400000.0
2008-03-12 03:39:00,2.06965,2.0699,2.0695,2.06975,240800000.0
2008-03-12 03:40:00,2.06975,2.0699,2.06965,2.06975,226400000.0
2008-03-12 03:41:00,2.0698,2.0701,2.0697,2.07,500900000.0
2008-03-12 03:42:00,2.07,2.07025,2.0699,2.07025,464100000.0
2008-03-12 03:43:00,2.0701,2.07015,2.0699,2.07,615900000.0
2008-03-12 03:44:00,2.07,2.07035,2.06985,2.06985,466600000.0
2008-03-12 03:45:00,2.06985,2.07005,2.06985,2.07005,897600000.0
2008-03-12 03:46:00,2.07005,2.0702,2.0699,2.0702,704800000.0
2008-03-12 03:47:00,2.0702,2.07025,2.07005,2.07005,979200000.0
2008-03-12 03:48:00,2.07005,2.0704,2.07005,2.0703,509000000.0
2008-03-12 03:49:00,2.0703,2.07055,2.0703,2.0704,208700000.0
2008-03-12 03:50:00,2.0704,2.0705,2.0703,2.0703,194900000.0
2008-03-12 03:51:00,2.0703,2.0705,2.0703,2.07035,380400000.0
2008-03-12 03:52:00,2.07035,2.0705,2.0703,2.0705,622600000.0
2008-03-12 03:53:00,2.0705,2.0706,2.0704,2.0704,444800000.0
2008-03-12 03:54:00,2.0704,2.0704,2.0703,2.0703,429500000.0
2008-03-12 03:55:00,2.0703,2.0703,2.0703,2.0703,370500000.0
2008-03-12 03:56:00,2.0703,2.0704,2.0703,2.0704,537500000.0
2008-03-12 03:57:00,2.0704,2.0705,2.0702,2.0702,564800000.0
2008-03-12 03:58:00,2.0702,2.0705,2.0701,2.0702,508800000.0
2008-03-12 03:59:00,2.0702,2.0703,2.0702,2.0702,501600000.0
2008-03-12 04:00:00,2.0702,2.07035,2.0702,2.07025,540000000.0
2008-03-12 04:01:00,2.07025,2.07025,2.0702,2.0702,516000000.0
2008-03-12 04:02:00,2.0702,2.07045,2.07015,2.07015,609600000.0
2008-03-12 04:03:00,2.07015,2.0703,2.07015,2.0703,612000000.0
2008-03-12 04:04:00,2.0703,2.0703,2.07025,2.07025,499200000.0
2008-03-12 04:05:00,2.07025,2.0706,2.07025,2.0706,504000000.0
2008-03-12 04:06:00,2.0706,2.0706,2.07035,2.0706,513600000.0
2008-03-12 04:07:00,2.0706,2.0706,2.07015,2.07055,324000000.0
2008-03-12 04:08:00,2.07055,2.0706,2.0702,2.07055,559200000.0
2008-03-12 04:09:00,2.07055,2.0706,2.0703,2.07055,532800000.0
2008-03-12 04:10:00,2.07055,2.07055,2.07025,2.0704,820800000.0
2008-03-12 04:11:00,2.07045,2.07045,2.07,2.07005,837600000.0
2008-03-12 04:12:00,2.07005,2.07015,2.06995,2.0701,696000000.0
2008-03-12 04:13:00,2.0701,2.07025,2.0696,2.06985,514500000.0
2008-03-12 04:14:00,2.06985,2.0699,2.0696,2.06975,517700000.0
2008-03-12 04:15:00,2.06975,2.0698,2.0693,2.06945,689000000.0
2008-03-12 04:16:00,2.06945,2.0696,2.0693,2.0696,840000000.0
2008-03-12 04:17:00,2.0696,2.0698,2.0694,2.06945,612400000.0
2008-03-12 04:18:00,2.06945,2.06945,2.0694,2.06945,1442400000.0
2008-03-12 04:19:00,2.06945,2.0695,2.0694,2.0695,852000000.0
2008-03-12 04:20:00,2.0695,2.06955,2.06945,2.06955,534400000.0
2008-03-12 04:21:00,2.06955,2.06985,2.06945,2.06975,721600000.0
2008-03-12 04:22:00,2.06975,2.0698,2.06965,2.06975,496800000.0
2008-03-12 04:23:00,2.06975,2.06975,2.06965,2.0697,640800000.0
2008-03-12 04:24:00,2.0697,2.07,2.06965,2.07,733900000.0
2008-03-12 04:25:00,2.07,2.07,2.07,2.07,42400000.0
2008-03-12 04:26:00,2.07,2.0702,2.07,2.07,279500000.0
2008-03-12 04:27:00,2.07,2.0703,2.07,2.0701,120800000.0
2008-03-12 04:28:00,2.0701,2.07015,2.0699,2.07015,439700000.0
2008-03-12 04:29:00,2.07015,2.07045,2.07,2.07015,849300000.0
2008-03-12 04:30:00,2.07015,2.07055,2.07015,2.07055,528000000.0
2008-03-12 04:31:00,2.07055,2.0708,2.0704,2.07045,507200000.0
2008-03-12 04:32:00,2.0704,2.07095,2.0704,2.07095,757300000.0
2008-03-12 04:33:00,2.07095,2.07095,2.0703,2.07035,792900000.0
2008-03-12 04:34:00,2.07035,2.0707,2.0703,2.0707,472700000.0
2008-03-12 04:35:00,2.0707,2.0707,2.0707,2.0707,116200000.0
2008-03-12 04:36:00,2.0707,2.0708,2.0707,2.0708,145900000.0
2008-03-12 04:37:00,2.0708,2.0708,2.07035,2.07035,242800000.0
2008-03-12 04:38:00,2.07035,2.0707,2.0703,2.0707,501600000.0
2008-03-12 04:39:00,2.0707,2.071,2.07055,2.0708,115100000.0
2008-03-12 04:40:00,2.0708,2.0711,2.0707,2.07075,348600000.0
2008-03-12 04:41:00,2.07075,2.07085,2.0705,2.0706,782900000.0
2008-03-12 04:42:00,2.0706,2.0709,2.0706,2.0708,117800000.0
2008-03-12 04:43:00,2.0708,2.0708,2.0708,2.0708,43200000.0
2008-03-12 04:44:00,2.0708,2.07085,2.0708,2.0708,77000000.0
2008-03-12 04:45:00,2.0708,2.0708,2.07065,2.0708,302700000.0
2008-03-12 04:46:00,2.0708,2.0708,2.0708,2.0708,42200000.0
2008-03-12 04:47:00,2.0708,2.0708,2.0706,2.0708,314000000.0
2008-03-12 04:48:00,2.0708,2.07095,2.07065,2.07065,521400000.0
2008-03-12 04:49:00,2.07065,2.0711,2.07045,2.07045,452800000.0
2008-03-12 04:50:00,2.07045,2.0705,2.07045,2.0705,323200000.0
2008-03-12 04:51:00,2.0705,2.0707,2.07045,2.07065,604800000.0
2008-03-12 04:52:00,2.07065,2.0707,2.0705,2.0706,424400000.0
2008-03-12 04:53:00,2.0706,2.0708,2.07025,2.0704,430700000.0
2008-03-12 04:54:00,2.0704,2.0708,2.0704,2.07045,636100000.0
2008-03-12 04:55:00,2.0704,2.07055,2.0704,2.0704,509000000.0
2008-03-12 04:56:00,2.0704,2.0704,2.0702,2.0702,1093200000.0
2008-03-12 04:57:00,2.0702,2.07025,2.0702,2.07025,1097700000.0
2008-03-12 04:58:00,2.07025,2.0703,2.0702,2.0703,851000000.0
2008-03-12 04:59:00,2.0703,2.0708,2.0703,2.07055,365000000.0
2008-03-12 05:00:00,2.07055,2.07055,2.07025,2.0704,340700000.0
2008-03-12 05:01:00,2.0704,2.0704,2.0704,2.0704,196500000.0
2008-03-12 05:02:00,2.0704,2.0704,2.0704,2.0704,182800000.0
2008-03-12 05:03:00,2.0704,2.0705,2.0703,2.0704,187900000.0
2008-03-12 05:04:00,2.0704,2.0704,2.0704,2.0704,41400000.0
2008-03-12 05:05:00,2.0704,2.0706,2.0704,2.0706,503600000.0
2008-03-12 05:06:00,2.0705,2.0705,2.0702,2.0702,649900000.0
2008-03-12 05:07:00,2.0702,2.0702,2.0701,2.0701,632100000.0
2008-03-12 05:08:00,2.0701,2.07035,2.0701,2.07015,547800000.0
2008-03-12 05:09:00,2.07015,2.07025,2.06995,2.07005,594200000.0
2008-03-12 05:10:00,2.0701,2.07015,2.06995,2.07,543200000.0
2008-03-12 05:11:00,2.07,2.07,2.07,2.07,695200000.0
2008-03-12 05:12:00,2.07,2.07025,2.07,2.0701,619500000.0
2008-03-12 05:13:00,2.0701,2.0703,2.07,2.0702,661300000.0
2008-03-12 05:14:00,2.0702,2.0702,2.0702,2.0702,511200000.0
2008-03-12 05:15:00,2.0702,2.0702,2.0697,2.0701,511800000.0
2008-03-12 05:16:00,2.0701,2.0701,2.06965,2.06975,572600000.0
2008-03-12 05:17:00,2.06975,2.06975,2.0693,2.06965,582700000.0
2008-03-12 05:18:00,2.06965,2.0697,2.0695,2.0695,592800000.0
2008-03-12 05:19:00,2.0695,2.0696,2.0695,2.0696,504000000.0
2008-03-12 05:20:00,2.0696,2.0696,2.0692,2.06925,555700000.0
2008-03-12 05:21:00,2.06925,2.0693,2.0691,2.0693,403000000.0
2008-03-12 05:22:00,2.0693,2.0694,2.06925,2.0694,241500000.0
2008-03-12 05:23:00,2.0694,2.06955,2.0694,2.0695,514100000.0
2008-03-12 05:24:00,2.0695,2.0697,2.0691,2.0696,525100000.0
2008-03-12 05:25:00,2.0696,2.0696,2.0696,2.0696,42200000.0
2008-03-12 05:26:00,2.0696,2.0697,2.0694,2.0697,531300000.0
2008-03-12 05:27:00,2.0697,2.07005,2.0697,2.0699,509100000.0
2008-03-12 05:28:00,2.0699,2.0699,2.0697,2.0698,528400000.0
2008-03-12 05:29:00,2.0698,2.0698,2.06965,2.0698,667800000.0
2008-03-12 05:30:00,2.0698,2.07,2.0695,2.0699,484100000.0
2008-03-12 05:31:00,2.0699,2.07,2.06985,2.0699,662700000.0
2008-03-12 05:32:00,2.0699,2.0701,2.0698,2.0701,526900000.0
2008-03-12 05:33:00,2.0701,2.0702,2.06995,2.07,478400000.0
2008-03-12 05:34:00,2.07,2.07,2.07,2.07,196300000.0
2008-03-12 05:35:00,2.07,2.07,2.0698,2.06985,63800000.0
2008-03-12 05:36:00,2.06985,2.0699,2.06985,2.0699,137000000.0
2008-03-12 05:37:00,2.0699,2.0699,2.0699,2.0699,63600000.0
2008-03-12 05:38:00,2.0699,2.0699,2.0697,2.0699,93300000.0
2008-03-12 05:39:00,2.0699,2.0699,2.06955,2.06955,372000000.0
2008-03-12 05:40:00,2.06955,2.0704,2.06955,2.07,470700000.0
2008-03-12 05:41:00,2.07,2.0703,2.07,2.0703,557200000.0
2008-03-12 05:42:00,2.0703,2.07125,2.0703,2.07105,675700000.0
2008-03-12 05:43:00,2.07105,2.0716,2.071,2.0711,335000000.0
2008-03-12 05:44:00,2.0711,2.0721,2.0711,2.07135,582700000.0
2008-03-12 05:45:00,2.07135,2.07145,2.0711,2.0712,732900000.0
2008-03-12 05:46:00,2.0712,2.07135,2.07115,2.07115,526400000.0
2008-03-12 05:47:00,2.07115,2.072,2.0711,2.0718,464200000.0
2008-03-12 05:48:00,2.0717,2.0717,2.0713,2.0714,312700000.0
2008-03-12 05:49:00,2.0714,2.0722,2.0713,2.0722,757500000.0
2008-03-12 05:50:00,2.0722,2.0722,2.0716,2.0717,421600000.0
2008-03-12 05:51:00,2.07165,2.07195,2.0716,2.0716,511700000.0
2008-03-12 05:52:00,2.0715,2.0719,2.07135,2.07165,489100000.0
2008-03-12 05:53:00,2.07165,2.07185,2.0715,2.0716,487300000.0
2008-03-12 05:54:00,2.0716,2.07165,2.0715,2.0716,620900000.0
2008-03-12 05:55:00,2.0716,2.0717,2.0716,2.0717,76600000.0
2008-03-12 05:56:00,2.0717,2.072,2.0717,2.0718,869500000.0
2008-03-12 05:57:00,2.07175,2.0721,2.0715,2.07175,567500000.0
2008-03-12 05:58:00,2.07175,2.0718,2.0717,2.07175,512100000.0
2008-03-12 05:59:00,2.07175,2.0719,2.0716,2.0717,628500000.0
2008-03-12 06:00:00,2.0717,2.0717,2.0714,2.0714,155600000.0
2008-03-12 06:01:00,2.0714,2.0714,2.0711,2.07125,502200000.0
2008-03-12 06:02:00,2.07125,2.07165,2.07125,2.07165,541900000.0
2008-03-12 06:03:00,2.07165,2.07165,2.07155,2.0716,540000000.0
2008-03-12 06:04:00,2.0716,2.0717,2.07155,2.07155,608800000.0
2008-03-12 06:05:00,2.07155,2.0718,2.07105,2.07105,519200000.0
2008-03-12 06:06:00,2.07105,2.0715,2.07105,2.07145,523800000.0
2008-03-12 06:07:00,2.07145,2.07155,2.0711,2.07115,499200000.0
2008-03-12 06:08:00,2.07115,2.07135,2.07095,2.07115,499200000.0
2008-03-12 06:09:00,2.07115,2.07155,2.0709,2.0714,527100000.0
2008-03-12 06:10:00,2.0714,2.07145,2.07085,2.07105,636000000.0
2008-03-12 06:11:00,2.07105,2.0712,2.0708,2.071,504000000.0
2008-03-12 06:12:00,2.071,2.07105,2.07095,2.07105,472800000.0
2008-03-12 06:13:00,2.07105,2.0712,2.07105,2.0712,530400000.0
2008-03-12 06:14:00,2.0712,2.0714,2.07115,2.0713,504000000.0
2008-03-12 06:15:00,2.0713,2.0714,2.07115,2.0714,346900000.0
2008-03-12 06:16:00,2.0714,2.0716,2.07125,2.07145,455800000.0
2008-03-12 06:17:00,2.07145,2.07155,2.07145,2.07145,506400000.0
2008-03-12 06:18:00,2.07145,2.0716,2.07145,2.0716,528000000.0
2008-03-12 06:19:00,2.0716,2.0716,2.07155,2.07155,511200000.0
2008-03-12 06:20:00,2.07155,2.0716,2.0715,2.07155,504000000.0
2008-03-12 06:21:00,2.07155,2.07155,2.0712,2.0712,506400000.0
2008-03-12 06:22:00,2.0712,2.07145,2.071,2.07145,269600000.0
2008-03-12 06:23:00,2.07145,2.07145,2.07145,2.07145,511200000.0
2008-03-12 06:24:00,2.07145,2.07145,2.07145,2.07145,508800000.0
2008-03-12 06:25:00,2.07145,2.07145,2.0714,2.07145,506400000.0
2008-03-12 06:26:00,2.07145,2.07145,2.07145,2.07145,518400000.0
2008-03-12 06:27:00,2.07145,2.07155,2.07145,2.07155,499200000.0
2008-03-12 06:28:00,2.07155,2.07165,2.07155,2.0716,511200000.0
2008-03-12 06:29:00,2.0716,2.07165,2.07155,2.07155,508800000.0
2008-03-12 06:30:00,2.07155,2.0716,2.0715,2.0715,516000000.0
2008-03-12 06:31:00,2.0715,2.0715,2.0713,2.07135,504000000.0
2008-03-12 06:32:00,2.07135,2.07145,2.07135,2.0714,506400000.0
2008-03-12 06:33:00,2.0714,2.07145,2.0714,2.07145,513600000.0
2008-03-12 06:34:00,2.07145,2.07145,2.0714,2.0714,496800000.0
2008-03-12 06:35:00,2.0714,2.0714,2.0714,2.0714,506400000.0
2008-03-12 06:36:00,2.0714,2.07145,2.0714,2.07145,409200000.0
2008-03-12 06:37:00,2.07145,2.07145,2.07145,2.07145,106500000.0
2008-03-12 06:38:00,2.07145,2.0717,2.07145,2.0717,231800000.0
2008-03-12 06:39:00,2.0717,2.07235,2.0717,2.0723,384200000.0
2008-03-12 06:40:00,2.0723,2.0723,2.0718,2.07205,445600000.0
2008-03-12 06:41:00,2.07205,2.07205,2.0718,2.0718,564000000.0
2008-03-12 06:42:00,2.0718,2.07205,2.0718,2.07205,909600000.0
2008-03-12 06:43:00,2.07205,2.07215,2.07205,2.07215,330400000.0
2008-03-12 06:44:00,2.07215,2.0722,2.07215,2.07215,180800000.0
2008-03-12 06:45:00,2.07215,2.0724,2.07215,2.0724,228800000.0
2008-03-12 06:46:00,2.0724,2.0728,2.0719,2.0726,360900000.0
2008-03-12 06:47:00,2.0726,2.0741,2.0726,2.07345,467200000.0
2008-03-12 06:48:00,2.07345,2.07345,2.07205,2.0724,478500000.0
2008-03-12 06:49:00,2.0724,2.073,2.0724,2.07285,552000000.0
2008-03-12 06:50:00,2.07285,2.0736,2.0728,2.07315,556000000.0
2008-03-12 06:51:00,2.07315,2.0736,2.0728,2.07315,542500000.0
2008-03-12 06:52:00,2.07315,2.0734,2.073,2.073,553300000.0
2008-03-12 06:53:00,2.073,2.0734,2.073,2.0734,603600000.0
2008-03-12 06:54:00,2.0734,2.0734,2.0721,2.0721,530500000.0
2008-03-12 06:55:00,2.07185,2.07185,2.0698,2.0698,515100000.0
2008-03-12 06:56:00,2.0698,2.07085,2.0697,2.07015,552900000.0
2008-03-12 06:57:00,2.07025,2.0718,2.0701,2.0714,630400000.0
2008-03-12 06:58:00,2.07135,2.0714,2.0705,2.07055,511200000.0
2008-03-12 06:59:00,2.07055,2.07095,2.07055,2.07095,521000000.0
2008-03-12 07:00:00,2.07095,2.07115,2.07035,2.07045,452000000.0
2008-03-12 07:01:00,2.07045,2.071,2.0704,2.0707,522300000.0
2008-03-12 07:02:00,2.0707,2.07085,2.0707,2.07085,508800000.0
2008-03-12 07:03:00,2.07085,2.07095,2.0706,2.0708,396000000.0
2008-03-12 07:04:00,2.0708,2.07095,2.07065,2.07075,242400000.0
2008-03-12 07:05:00,2.07075,2.07085,2.07045,2.07065,480800000.0
2008-03-12 07:06:00,2.07065,2.0707,2.07055,2.07065,394300000.0
2008-03-12 07:07:00,2.07065,2.07115,2.0704,2.071,507700000.0
2008-03-12 07:08:00,2.071,2.071,2.07075,2.07085,468200000.0
2008-03-12 07:09:00,2.07085,2.0709,2.0708,2.0709,188700000.0
2008-03-12 07:10:00,2.0708,2.07085,2.0706,2.07065,316000000.0
2008-03-12 07:11:00,2.07065,2.07105,2.0706,2.0708,272200000.0
2008-03-12 07:12:00,2.0708,2.07125,2.07075,2.0709,214600000.0
2008-03-12 07:13:00,2.0709,2.07095,2.07055,2.07075,111400000.0
2008-03-12 07:14:00,2.07075,2.07105,2.0707,2.0709,380800000.0
2008-03-12 07:15:00,2.0709,2.07105,2.07075,2.07075,119700000.0
2008-03-12 07:16:00,2.07075,2.0708,2.0706,2.07075,219600000.0
2008-03-12 07:17:00,2.07075,2.07135,2.07075,2.07105,525500000.0
2008-03-12 07:18:00,2.07105,2.0711,2.0706,2.0709,492700000.0
2008-03-12 07:19:00,2.0709,2.07125,2.0708,2.07095,381800000.0
2008-03-12 07:20:00,2.07095,2.0715,2.07095,2.07125,297000000.0
2008-03-12 07:21:00,2.07125,2.0714,2.07105,2.07115,500000000.0
2008-03-12 07:22:00,2.07115,2.0715,2.07105,2.0715,414000000.0
2008-03-12 07:23:00,2.0715,2.0719,2.07105,2.0713,392400000.0
2008-03-12 07:24:00,2.0713,2.0718,2.0713,2.0718,104800000.0
2008-03-12 07:25:00,2.0718,2.072,2.0713,2.0713,282600000.0
2008-03-12 07:26:00,2.07135,2.07135,2.0711,2.0711,514300000.0
2008-03-12 07:27:00,2.0711,2.07155,2.07055,2.0713,552300000.0
2008-03-12 07:28:00,2.0713,2.0714,2.0713,2.0714,403100000.0
2008-03-12 07:29:00,2.0714,2.07175,2.07125,2.07165,516000000.0
2008-03-12 07:30:00,2.07165,2.07225,2.07165,2.07185,509000000.0
2008-03-12 07:31:00,2.07185,2.07185,2.0716,2.0716,516300000.0
2008-03-12 07:32:00,2.0716,2.0718,2.07115,2.0714,319200000.0
2008-03-12 07:33:00,2.0714,2.07195,2.0714,2.0717,98300000.0
2008-03-12 07:34:00,2.0717,2.0719,2.0714,2.0715,395000000.0
2008-03-12 07:35:00,2.0715,2.0718,2.0715,2.07155,672800000.0
2008-03-12 07:36:00,2.07155,2.07165,2.07125,2.07145,485500000.0
2008-03-12 07:37:00,2.07145,2.07185,2.07145,2.07185,312000000.0
2008-03-12 07:38:00,2.0721,2.07215,2.0717,2.07175,385000000.0
2008-03-12 07:39:00,2.0717,2.0722,2.0716,2.072,225300000.0
2008-03-12 07:40:00,2.072,2.07235,2.072,2.07235,239200000.0
2008-03-12 07:41:00,2.07235,2.07275,2.07195,2.07205,470400000.0
2008-03-12 07:42:00,2.07205,2.07235,2.07205,2.07225,599200000.0
2008-03-12 07:43:00,2.07225,2.07225,2.0719,2.0719,571400000.0
2008-03-12 07:44:00,2.0719,2.07235,2.07185,2.0723,413300000.0
2008-03-12 07:45:00,2.0723,2.0725,2.0722,2.0722,172600000.0
2008-03-12 07:46:00,2.0722,2.0726,2.0722,2.0724,189800000.0
2008-03-12 07:47:00,2.0724,2.07275,2.0722,2.07275,138300000.0
2008-03-12 07:48:00,2.07275,2.0728,2.07235,2.07255,127200000.0
2008-03-12 07:49:00,2.07255,2.07285,2.07255,2.07285,125000000.0
2008-03-12 07:50:00,2.0728,2.073,2.0727,2.073,127900000.0
2008-03-12 07:51:00,2.073,2.07315,2.073,2.073,120300000.0
2008-03-12 07:52:00,2.073,2.07375,2.073,2.07375,170400000.0
2008-03-12 07:53:00,2.07385,2.07385,2.0733,2.0735,237900000.0
2008-03-12 07:54:00,2.0735,2.0737,2.07305,2.0731,371500000.0
2008-03-12 07:55:00,2.0731,2.0731,2.073,2.0731,303000000.0
2008-03-12 07:56:00,2.0731,2.07325,2.07235,2.07285,531600000.0
2008-03-12 07:57:00,2.07285,2.07325,2.0727,2.0731,449200000.0
2008-03-12 07:58:00,2.0731,2.0731,2.0729,2.0729,398200000.0
2008-03-12 07:59:00,2.0729,2.07305,2.0729,2.07305,466400000.0
2008-03-12 08:00:00,2.07305,2.0734,2.07305,2.07315,222200000.0
2008-03-12 08:01:00,2.07335,2.0743,2.0733,2.0743,377100000.0
2008-03-12 08:02:00,2.0743,2.0748,2.0742,2.0743,466600000.0
2008-03-12 08:03:00,2.0743,2.0747,2.07415,2.0742,346700000.0
2008-03-12 08:04:00,2.0742,2.0745,2.0736,2.0739,586000000.0
2008-03-12 08:05:00,2.0739,2.0745,2.0737,2.0743,601600000.0
2008-03-12 08:06:00,2.0744,2.0746,2.0739,2.0739,463200000.0
2008-03-12 08:07:00,2.0739,2.0741,2.0739,2.0741,934300000.0
2008-03-12 08:08:00,2.0741,2.0747,2.0741,2.0742,230200000.0
2008-03-12 08:09:00,2.0742,2.0744,2.0742,2.0743,214800000.0
2008-03-12 08:10:00,2.0743,2.0753,2.0742,2.0748,214900000.0
2008-03-12 08:11:00,2.0748,2.0748,2.0743,2.0743,147200000.0
2008-03-12 08:12:00,2.0743,2.0745,2.0741,2.0745,193400000.0
2008-03-12 08:13:00,2.0745,2.0745,2.0742,2.0742,343000000.0
2008-03-12 08:14:00,2.0742,2.0742,2.074,2.0742,560700000.0
2008-03-12 08:15:00,2.0742,2.0744,2.0741,2.0744,256800000.0
2008-03-12 08:16:00,2.0744,2.0749,2.0741,2.0741,66400000.0
2008-03-12 08:17:00,2.0741,2.0743,2.07375,2.0743,439000000.0
2008-03-12 08:18:00,2.0743,2.0748,2.0737,2.0748,482100000.0
2008-03-12 08:19:00,2.0749,2.075,2.0745,2.0747,366600000.0
2008-03-12 08:20:00,2.0747,2.0753,2.07465,2.0749,486900000.0
2008-03-12 08:21:00,2.0749,2.0753,2.0747,2.0753,598800000.0
2008-03-12 08:22:00,2.0753,2.0754,2.0752,2.0754,782800000.0
2008-03-12 08:23:00,2.0754,2.0756,2.07495,2.0756,616400000.0
2008-03-12 08:24:00,2.0756,2.0756,2.0754,2.0755,489200000.0
2008-03-12 08:25:00,2.0755,2.0758,2.0752,2.07525,508200000.0
2008-03-12 08:26:00,2.07525,2.076,2.07525,2.0756,228100000.0
2008-03-12 08:27:00,2.0756,2.0756,2.0753,2.0754,338200000.0
2008-03-12 08:28:00,2.0754,2.0755,2.0753,2.07535,204300000.0
2008-03-12 08:29:00,2.07535,2.0754,2.0751,2.0752,178300000.0
2008-03-12 08:30:00,2.0752,2.0754,2.0752,2.0752,374800000.0
2008-03-12 08:31:00,2.0752,2.0755,2.0752,2.0753,528200000.0
2008-03-12 08:32:00,2.0753,2.0753,2.0749,2.075,489600000.0
2008-03-12 08:33:00,2.075,2.0753,2.075,2.0751,178600000.0
2008-03-12 08:34:00,2.0751,2.0751,2.07495,2.07495,548400000.0
2008-03-12 08:35:00,2.07495,2.0752,2.07495,2.07515,131600000.0
2008-03-12 08:36:00,2.07515,2.07515,2.0749,2.0751,91400000.0
2008-03-12 08:37:00,2.0751,2.0752,2.075,2.075,277500000.0
2008-03-12 08:38:00,2.075,2.0752,2.0746,2.0746,322800000.0
2008-03-12 08:39:00,2.0746,2.0751,2.0746,2.07475,428400000.0
2008-03-12 08:40:00,2.07475,2.0749,2.07455,2.0748,492200000.0
2008-03-12 08:41:00,2.0748,2.075,2.0743,2.0747,255500000.0
2008-03-12 08:42:00,2.0747,2.0747,2.0744,2.0745,247100000.0
2008-03-12 08:43:00,2.0745,2.0745,2.07435,2.0744,410300000.0
2008-03-12 08:44:00,2.0744,2.0747,2.07435,2.0746,165400000.0
2008-03-12 08:45:00,2.0746,2.0746,2.0746,2.0746,130800000.0
2008-03-12 08:46:00,2.0746,2.0747,2.0746,2.0747,445400000.0
2008-03-12 08:47:00,2.0747,2.0747,2.0739,2.0745,219200000.0
2008-03-12 08:48:00,2.0745,2.0748,2.0742,2.07445,183300000.0
2008-03-12 08:49:00,2.07445,2.0747,2.07445,2.0746,123900000.0
2008-03-12 08:50:00,2.0746,2.0753,2.0744,2.07465,222900000.0
2008-03-12 08:51:00,2.07465,2.0749,2.07445,2.0746,115100000.0
2008-03-12 08:52:00,2.07465,2.0749,2.0745,2.0749,273200000.0
2008-03-12 08:53:00,2.0749,2.0751,2.07455,2.0749,382300000.0
2008-03-12 08:54:00,2.0749,2.0752,2.0749,2.075,254800000.0
2008-03-12 08:55:00,2.075,2.0752,2.0742,2.0745,295700000.0
2008-03-12 08:56:00,2.0745,2.0751,2.0742,2.0751,162800000.0
2008-03-12 08:57:00,2.0751,2.0751,2.07465,2.075,189500000.0
2008-03-12 08:58:00,2.075,2.0752,2.07425,2.0747,331600000.0
2008-03-12 08:59:00,2.0747,2.0754,2.0746,2.0752,214100000.0
2008-03-12 09:00:00,2.0752,2.0755,2.07415,2.07415,253200000.0
2008-03-12 09:01:00,2.07415,2.0743,2.074,2.0743,568100000.0
2008-03-12 09:02:00,2.0743,2.0746,2.0739,2.07425,244900000.0
2008-03-12 09:03:00,2.0742,2.0746,2.0742,2.07455,245900000.0
2008-03-12 09:04:00,2.07455,2.07465,2.0734,2.0736,360300000.0
2008-03-12 09:05:00,2.0736,2.0736,2.0731,2.0733,327400000.0
2008-03-12 09:06:00,2.0733,2.0734,2.073,2.0731,342500000.0
2008-03-12 09:07:00,2.0731,2.0732,2.073,2.073,389500000.0
2008-03-12 09:08:00,2.073,2.0738,2.07265,2.07265,270300000.0
2008-03-12 09:09:00,2.07265,2.0735,2.07265,2.07285,245300000.0
2008-03-12 09:10:00,2.07285,2.0729,2.0715,2.0715,342700000.0
2008-03-12 09:11:00,2.07145,2.0715,2.0707,2.071,225900000.0
2008-03-12 09:12:00,2.07105,2.0716,2.07075,2.0713,235200000.0
2008-03-12 09:13:00,2.0713,2.0713,2.0705,2.0709,299800000.0
2008-03-12 09:14:00,2.0709,2.0713,2.0709,2.0712,305800000.0
2008-03-12 09:15:00,2.0712,2.07165,2.0709,2.0713,352400000.0
2008-03-12 09:16:00,2.07135,2.072,2.0711,2.0717,256300000.0
2008-03-12 09:17:00,2.07165,2.072,2.07165,2.0717,220700000.0
2008-03-12 09:18:00,2.0717,2.0718,2.07115,2.0713,230500000.0
2008-03-12 09:19:00,2.0713,2.0718,2.0713,2.0716,265500000.0
2008-03-12 09:20:00,2.0716,2.0717,2.071,2.0712,419600000.0
2008-03-12 09:21:00,2.0712,2.0713,2.0708,2.071,355700000.0
2008-03-12 09:22:00,2.071,2.0711,2.0704,2.0704,357200000.0
2008-03-12 09:23:00,2.0704,2.0707,2.0696,2.0705,365800000.0
2008-03-12 09:24:00,2.0705,2.0708,2.07025,2.0704,281000000.0
2008-03-12 09:25:00,2.0704,2.0708,2.0703,2.0704,218100000.0
2008-03-12 09:26:00,2.0704,2.0712,2.0704,2.0711,278897600.0
2008-03-12 09:27:00,2.0711,2.0713,2.0709,2.0709,193400000.0
2008-03-12 09:28:00,2.0709,2.0712,2.0708,2.071,220800000.0
2008-03-12 09:29:00,2.071,2.0726,2.0707,2.0723,439100000.0
2008-03-12 09:30:00,2.0723,2.0723,2.0716,2.0719,510300000.0
2008-03-12 09:31:00,2.0719,2.0721,2.07165,2.0717,334600000.0
2008-03-12 09:32:00,2.0717,2.0718,2.0712,2.0713,306800000.0
2008-03-12 09:33:00,2.0713,2.0713,2.0706,2.0712,266200000.0
2008-03-12 09:34:00,2.0712,2.0712,2.0701,2.0704,136700000.0
2008-03-12 09:35:00,2.0704,2.0707,2.07,2.0702,179100000.0
2008-03-12 09:36:00,2.0702,2.0707,2.0696,2.0699,268200000.0
2008-03-12 09:37:00,2.0699,2.0701,2.0697,2.0701,380200001.0
2008-03-12 09:38:00,2.0701,2.0702,2.07,2.07,190200000.0
2008-03-12 09:39:00,2.07,2.0709,2.07,2.0701,603700000.0
2008-03-12 09:40:00,2.0701,2.0707,2.0697,2.0698,369100000.0
2008-03-12 09:41:00,2.0697,2.0699,2.0695,2.0696,350200000.0
2008-03-12 09:42:00,2.0696,2.07,2.0682,2.0684,273800000.0
2008-03-12 09:43:00,2.0684,2.0688,2.0684,2.0687,446300000.0
2008-03-12 09:44:00,2.0687,2.0688,2.0683,2.0686,294800000.0
2008-03-12 09:45:00,2.0686,2.069,2.0684,2.069,454400000.0
2008-03-12 09:46:00,2.069,2.069,2.0685,2.0685,94500000.0
2008-03-12 09:47:00,2.0685,2.0686,2.0685,2.0686,245000000.0
2008-03-12 09:48:00,2.0686,2.069,2.0685,2.0689,85000000.0
2008-03-12 09:49:00,2.0689,2.0697,2.0688,2.0697,278900000.0
2008-03-12 09:50:00,2.0697,2.07,2.0694,2.0695,255300000.0
2008-03-12 09:51:00,2.0695,2.0696,2.0691,2.0693,72300000.0
2008-03-12 09:52:00,2.0693,2.0699,2.0692,2.0697,218600000.0
2008-03-12 09:53:00,2.0697,2.07,2.0695,2.0699,158500000.0
2008-03-12 09:54:00,2.0699,2.0703,2.0697,2.0702,125300000.0
2008-03-12 09:55:00,2.0702,2.0709,2.0702,2.07075,297000000.0
2008-03-12 09:56:00,2.0707,2.0717,2.0706,2.0716,420800000.0
2008-03-12 09:57:00,2.0714,2.0719,2.0714,2.0717,178700000.0
2008-03-12 09:58:00,2.0717,2.07195,2.0711,2.0713,246600000.0
2008-03-12 09:59:00,2.0713,2.0715,2.07065,2.0709,477400000.0
2008-03-12 10:00:00,2.0709,2.0711,2.0706,2.0711,645900000.0
2008-03-12 10:01:00,2.0711,2.0716,2.07095,2.0715,613700000.0
2008-03-12 10:02:00,2.0715,2.0724,2.0715,2.0724,693000000.0
2008-03-12 10:03:00,2.0724,2.0728,2.0718,2.0719,446700000.0
2008-03-12 10:04:00,2.0719,2.0725,2.0716,2.0721,551200000.0
2008-03-12 10:05:00,2.0721,2.0724,2.0718,2.0722,430100000.0
2008-03-12 10:06:00,2.0722,2.0727,2.072,2.0724,226900000.0
2008-03-12 10:07:00,2.0724,2.0731,2.0723,2.0726,233000000.0
2008-03-12 10:08:00,2.0726,2.0728,2.0721,2.0724,431900000.0
2008-03-12 10:09:00,2.0724,2.0726,2.0722,2.0723,286700000.0
2008-03-12 10:10:00,2.0723,2.0728,2.0718,2.0719,512800000.0
2008-03-12 10:11:00,2.0719,2.0728,2.0718,2.0721,133400000.0
2008-03-12 10:12:00,2.0721,2.0724,2.072,2.0722,182500000.0
2008-03-12 10:13:00,2.0722,2.0732,2.0721,2.0729,162500000.0
2008-03-12 10:14:00,2.0729,2.0729,2.0723,2.0724,389400000.0
2008-03-12 10:15:00,2.0724,2.0726,2.0721,2.0724,439500000.0
2008-03-12 10:16:00,2.0724,2.0728,2.0724,2.0724,399100000.0
2008-03-12 10:17:00,2.0724,2.0727,2.07215,2.07245,538500000.0
2008-03-12 10:18:00,2.07255,2.07315,2.0725,2.0731,107800000.0
2008-03-12 10:19:00,2.0731,2.0738,2.07305,2.0736,53800000.0
2008-03-12 10:20:00,2.0736,2.0736,2.0732,2.0732,121200000.0
2008-03-12 10:21:00,2.0732,2.0735,2.0732,2.0735,81200000.0
2008-03-12 10:22:00,2.0735,2.0738,2.0732,2.0738,57800000.0
2008-03-12 10:23:00,2.0738,2.074,2.0736,2.0738,51200000.0
2008-03-12 10:24:00,2.0738,2.074,2.0734,2.0734,47000000.0
2008-03-12 10:25:00,2.0734,2.0737,2.0733,2.0735,76700000.0
2008-03-12 10:26:00,2.0735,2.0737,2.0731,2.0731,43200000.0
2008-03-12 10:27:00,2.0731,2.0734,2.073,2.0731,130200000.0
2008-03-12 10:28:00,2.0731,2.0734,2.07305,2.0734,147200000.0
2008-03-12 10:29:00,2.0734,2.0736,2.0732,2.07325,79200000.0
2008-03-12 10:30:00,2.07325,2.0735,2.0732,2.0734,87500000.0
2008-03-12 10:31:00,2.0734,2.0734,2.0728,2.073,161600000.0
2008-03-12 10:32:00,2.073,2.07355,2.073,2.0732,179700000.0
2008-03-12 10:33:00,2.0732,2.0734,2.073,2.0731,286500000.0
2008-03-12 10:34:00,2.0732,2.0735,2.0732,2.0734,203200000.0
2008-03-12 10:35:00,2.0734,2.0734,2.07305,2.0731,475300000.0
2008-03-12 10:36:00,2.0731,2.0731,2.0726,2.0727,91900000.0
2008-03-12 10:37:00,2.0727,2.07285,2.0724,2.0728,164800000.0
2008-03-12 10:38:00,2.0728,2.07285,2.0719,2.0722,204600000.0
2008-03-12 10:39:00,2.0722,2.073,2.0722,2.073,239000000.0
2008-03-12 10:40:00,2.073,2.0734,2.07295,2.0734,255600000.0
2008-03-12 10:41:00,2.0734,2.0737,2.0731,2.0732,205200000.0
2008-03-12 10:42:00,2.0732,2.0739,2.0732,2.07365,202900000.0
2008-03-12 10:43:00,2.07365,2.0738,2.073,2.0736,284700000.0
2008-03-12 10:44:00,2.0736,2.0739,2.0733,2.0733,87500000.0
2008-03-12 10:45:00,2.0734,2.0734,2.07275,2.0731,124700000.0
2008-03-12 10:46:00,2.0732,2.0733,2.072,2.072,167200000.0
2008-03-12 10:47:00,2.072,2.0725,2.072,2.0723,194800000.0
2008-03-12 10:48:00,2.0723,2.0723,2.072,2.0721,174400000.0
2008-03-12 10:49:00,2.0721,2.0721,2.0718,2.0719,273500000.0
2008-03-12 10:50:00,2.07185,2.072,2.0712,2.0713,204800000.0
2008-03-12 10:51:00,2.0714,2.07205,2.07105,2.07185,98500000.0
2008-03-12 10:52:00,2.07185,2.0726,2.07175,2.0721,101700000.0
2008-03-12 10:53:00,2.0721,2.0724,2.07155,2.07165,82800000.0
2008-03-12 10:54:00,2.0716,2.0717,2.07065,2.07065,182400000.0
2008-03-12 10:55:00,2.07065,2.07105,2.0705,2.071,247000000.0
2008-03-12 10:56:00,2.071,2.0713,2.07085,2.0709,455200000.0
2008-03-12 10:57:00,2.0709,2.07095,2.07065,2.0708,404700000.0
2008-03-12 10:58:00,2.0708,2.07105,2.0708,2.0709,533300000.0
2008-03-12 10:59:00,2.0708,2.0708,2.0699,2.0699,252100000.0
2008-03-12 11:00:00,2.07,2.0713,2.07,2.0711,165800000.0
2008-03-12 11:01:00,2.0711,2.0715,2.071,2.0714,58000000.0
2008-03-12 11:02:00,2.0714,2.0714,2.0711,2.0711,192900000.0
2008-03-12 11:03:00,2.0711,2.0713,2.0708,2.07085,217000000.0
2008-03-12 11:04:00,2.07085,2.0714,2.0707,2.0713,394300000.0
2008-03-12 11:05:00,2.0713,2.072,2.0711,2.0719,234200000.0
2008-03-12 11:06:00,2.0719,2.0719,2.07165,2.0718,119000000.0
2008-03-12 11:07:00,2.0718,2.072,2.0718,2.0719,285000000.0
2008-03-12 11:08:00,2.0719,2.0721,2.0712,2.07135,183900000.0
2008-03-12 11:09:00,2.07135,2.0715,2.07025,2.07075,236400000.0
2008-03-12 11:10:00,2.07075,2.0714,2.0705,2.0714,179400000.0
2008-03-12 11:11:00,2.07145,2.0717,2.0713,2.0715,133400000.0
2008-03-12 11:12:00,2.0715,2.0718,2.0711,2.0715,188100000.0
2008-03-12 11:13:00,2.0715,2.0718,2.0709,2.0717,136300000.0
2008-03-12 11:14:00,2.0717,2.072,2.0715,2.0719,167300000.0
2008-03-12 11:15:00,2.0719,2.0719,2.0713,2.07145,229000000.0
2008-03-12 11:16:00,2.07145,2.0724,2.0714,2.0719,274100000.0
2008-03-12 11:17:00,2.07185,2.0725,2.0717,2.0723,215000000.0
2008-03-12 11:18:00,2.0723,2.0725,2.07205,2.0721,255000000.0
2008-03-12 11:19:00,2.0721,2.0723,2.07175,2.07175,386600000.0
2008-03-12 11:20:00,2.07175,2.0723,2.07175,2.0721,106500000.0
2008-03-12 11:21:00,2.0721,2.0723,2.0716,2.0717,59100000.0
2008-03-12 11:22:00,2.0717,2.0719,2.0716,2.0717,86000000.0
2008-03-12 11:23:00,2.0717,2.0719,2.0714,2.0715,49800000.0
2008-03-12 11:24:00,2.0715,2.0719,2.0715,2.0719,57600000.0
2008-03-12 11:25:00,2.0719,2.0725,2.0718,2.0722,125200000.0
2008-03-12 11:26:00,2.0722,2.0725,2.0721,2.0721,207700000.0
2008-03-12 11:27:00,2.0721,2.0727,2.0721,2.0726,92800000.0
2008-03-12 11:28:00,2.0726,2.0732,2.0725,2.07285,225200000.0
2008-03-12 11:29:00,2.07285,2.073,2.0721,2.0721,493300000.0
2008-03-12 11:30:00,2.0721,2.0733,2.0721,2.0733,195600000.0
2008-03-12 11:31:00,2.0733,2.0733,2.0724,2.0724,257200000.0
2008-03-12 11:32:00,2.0724,2.0728,2.0723,2.0723,69100000.0
2008-03-12 11:33:00,2.0723,2.0725,2.0721,2.0724,69000000.0
2008-03-12 11:34:00,2.0724,2.0724,2.0719,2.0721,142900000.0
2008-03-12 11:35:00,2.0721,2.0723,2.072,2.07225,114400000.0
2008-03-12 11:36:00,2.07225,2.0723,2.072,2.0721,69500000.0
2008-03-12 11:37:00,2.0721,2.0721,2.0719,2.072,219400000.0
2008-03-12 11:38:00,2.072,2.0725,2.072,2.0723,63400000.0
2008-03-12 11:39:00,2.0722,2.0723,2.072,2.0723,79500000.0
2008-03-12 11:40:00,2.0723,2.0734,2.07225,2.07315,81100000.0
2008-03-12 11:41:00,2.07315,2.0734,2.07315,2.0733,52400000.0
2008-03-12 11:42:00,2.0733,2.0735,2.0732,2.0735,72700000.0
2008-03-12 11:43:00,2.0735,2.0736,2.0731,2.07325,125400000.0
2008-03-12 11:44:00,2.07325,2.07345,2.0732,2.0732,175800000.0
2008-03-12 11:45:00,2.0732,2.0733,2.0731,2.0731,197400000.0
2008-03-12 11:46:00,2.0731,2.0733,2.073,2.07325,199700000.0
2008-03-12 11:47:00,2.07325,2.07355,2.0731,2.0732,171000000.0
2008-03-12 11:48:00,2.0732,2.0732,2.07215,2.0727,154500000.0
2008-03-12 11:49:00,2.0727,2.0729,2.0722,2.07235,73400000.0
2008-03-12 11:50:00,2.07235,2.0727,2.0723,2.0727,136800000.0
2008-03-12 11:51:00,2.0727,2.0739,2.0726,2.07335,92100000.0
2008-03-12 11:52:00,2.07335,2.0735,2.0731,2.0731,59400000.0
2008-03-12 11:53:00,2.0731,2.0731,2.0713,2.0717,98400000.0
2008-03-12 11:54:00,2.0717,2.0728,2.0715,2.0723,70700000.0
2008-03-12 11:55:00,2.0723,2.07235,2.0719,2.0723,125000000.0
2008-03-12 11:56:00,2.0723,2.0727,2.0719,2.07245,60100000.0
2008-03-12 11:57:00,2.07245,2.073,2.07235,2.073,50600000.0
2008-03-12 11:58:00,2.073,2.0734,2.0727,2.0733,48200000.0
2008-03-12 11:59:00,2.0733,2.0733,2.07265,2.0727,83600000.0
2008-03-12 12:00:00,2.0727,2.0741,2.07235,2.074,70500000.0
2008-03-12 12:01:00,2.074,2.07495,2.0738,2.07385,84600000.0
2008-03-12 12:02:00,2.07385,2.07415,2.0732,2.0732,127200000.0
2008-03-12 12:03:00,2.07315,2.07365,2.0719,2.072,120700000.0
2008-03-12 12:04:00,2.072,2.0721,2.0707,2.07085,66800000.0
2008-03-12 12:05:00,2.0709,2.0713,2.0687,2.0692,88000000.0
2008-03-12 12:06:00,2.0693,2.06995,2.06875,2.0698,98000000.0
2008-03-12 12:07:00,2.0698,2.0713,2.0696,2.0712,105300000.0
2008-03-12 12:08:00,2.0713,2.072,2.071,2.0714,75400000.0
2008-03-12 12:09:00,2.0715,2.0719,2.07095,2.07185,163000000.0
2008-03-12 12:10:00,2.07195,2.0728,2.07165,2.0727,107700000.0
2008-03-12 12:11:00,2.0727,2.0735,2.0727,2.0731,75800000.0
2008-03-12 12:12:00,2.0731,2.0736,2.0727,2.0727,202800000.0
2008-03-12 12:13:00,2.0727,2.0727,2.0714,2.0723,102000000.0
2008-03-12 12:14:00,2.0724,2.0724,2.07125,2.0717,93300000.0
2008-03-12 12:15:00,2.0717,2.07225,2.0713,2.07225,80800000.0
2008-03-12 12:16:00,2.07225,2.0731,2.07225,2.0727,62000000.0
2008-03-12 12:17:00,2.0727,2.0727,2.0722,2.0722,92800000.0
2008-03-12 12:18:00,2.0722,2.07265,2.072,2.07225,101200000.0
2008-03-12 12:19:00,2.0724,2.0724,2.0712,2.07135,137600000.0
2008-03-12 12:20:00,2.0714,2.0716,2.0706,2.07115,64200000.0
2008-03-12 12:21:00,2.07115,2.0718,2.07115,2.0717,71300000.0
2008-03-12 12:22:00,2.0717,2.07175,2.0709,2.0717,98200000.0
2008-03-12 12:23:00,2.0717,2.07195,2.07135,2.07165,73800000.0
2008-03-12 12:24:00,2.07165,2.0719,2.0705,2.0708,70200000.0
2008-03-12 12:25:00,2.0708,2.0711,2.0706,2.071,49600000.0
2008-03-12 12:26:00,2.071,2.0716,2.07065,2.0715,67500000.0
2008-03-12 12:27:00,2.0715,2.0715,2.0703,2.07065,100800000.0
2008-03-12 12:28:00,2.07065,2.0711,2.0691,2.0693,133400000.0
2008-03-12 12:29:00,2.0693,2.0705,2.0691,2.0701,97300000.0
2008-03-12 12:30:00,2.0701,2.0717,2.0699,2.0708,70000000.0
2008-03-12 12:31:00,2.0708,2.07095,2.0693,2.0694,105800000.0
2008-03-12 12:32:00,2.0694,2.0699,2.0691,2.0698,85200000.0
2008-03-12 12:33:00,2.0698,2.0699,2.0691,2.06925,96100000.0
2008-03-12 12:34:00,2.0692,2.0696,2.069,2.0696,61700000.0
2008-03-12 12:35:00,2.0696,2.071,2.0696,2.071,50200000.0
2008-03-12 12:36:00,2.071,2.0714,2.07065,2.0709,51600000.0
2008-03-12 12:37:00,2.0709,2.0709,2.07045,2.0705,57600000.0
2008-03-12 12:38:00,2.0705,2.07065,2.07035,2.0706,56400000.0
2008-03-12 12:39:00,2.0706,2.0711,2.0705,2.0711,91200000.0
2008-03-12 12:40:00,2.0711,2.0711,2.07,2.0703,70400000.0
2008-03-12 12:41:00,2.0703,2.0707,2.0699,2.0701,71900000.0
2008-03-12 12:42:00,2.0701,2.0707,2.0701,2.0704,49000000.0
2008-03-12 12:43:00,2.0706,2.0715,2.0706,2.0706,52700000.0
2008-03-12 12:44:00,2.0706,2.0706,2.0701,2.0701,54200000.0
2008-03-12 12:45:00,2.0701,2.07055,2.0698,2.07045,131100000.0
2008-03-12 12:46:00,2.0705,2.0706,2.0702,2.0702,203300000.0
2008-03-12 12:47:00,2.0702,2.0705,2.07,2.0703,191700000.0
2008-03-12 12:48:00,2.0703,2.0705,2.0699,2.0699,126300000.0
2008-03-12 12:49:00,2.0699,2.0707,2.0699,2.07055,62500000.0
2008-03-12 12:50:00,2.07055,2.0709,2.07045,2.07045,121300000.0
2008-03-12 12:51:00,2.07045,2.0705,2.07,2.07,99800000.0
2008-03-12 12:52:00,2.07,2.0706,2.0699,2.0705,73300000.0
2008-03-12 12:53:00,2.0705,2.07105,2.0703,2.071,69500000.0
2008-03-12 12:54:00,2.071,2.0717,2.071,2.0714,58000000.0
2008-03-12 12:55:00,2.0714,2.0719,2.07095,2.07175,128300000.0
2008-03-12 12:56:00,2.07175,2.0721,2.07135,2.0714,111600000.0
2008-03-12 12:57:00,2.0714,2.07175,2.0711,2.0711,91900000.0
2008-03-12 12:58:00,2.0711,2.0717,2.0711,2.0715,65200000.0
2008-03-12 12:59:00,2.0715,2.07185,2.0711,2.0718,87000000.0
2008-03-12 13:00:00,2.0718,2.0718,2.0711,2.0715,52700000.0
2008-03-12 13:01:00,2.0715,2.0715,2.07095,2.0712,59000000.0
2008-03-12 13:02:00,2.0712,2.0713,2.0706,2.0706,81500000.0
2008-03-12 13:03:00,2.0706,2.0706,2.0698,2.07005,134500000.0
2008-03-12 13:04:00,2.07005,2.07015,2.07005,2.0701,54800000.0
2008-03-12 13:05:00,2.0701,2.07105,2.06965,2.07105,134500000.0
2008-03-12 13:06:00,2.07105,2.07105,2.0701,2.07025,140000000.0
2008-03-12 13:07:00,2.07025,2.0708,2.07025,2.07065,176900000.0
2008-03-12 13:08:00,2.0707,2.0708,2.0701,2.0706,124000000.0
2008-03-12 13:09:00,2.0707,2.0707,2.0701,2.0703,139100000.0
2008-03-12 13:10:00,2.0703,2.07065,2.07025,2.07035,108500000.0
2008-03-12 13:11:00,2.07035,2.07035,2.0699,2.07,64700000.0
2008-03-12 13:12:00,2.07,2.0701,2.0698,2.07,47000000.0
2008-03-12 13:13:00,2.07,2.0701,2.06925,2.0694,67300000.0
2008-03-12 13:14:00,2.0694,2.0702,2.06915,2.0698,71300000.0
2008-03-12 13:15:00,2.0698,2.0701,2.0698,2.0701,45800000.0
2008-03-12 13:16:00,2.0701,2.07015,2.0695,2.0696,205600000.0
2008-03-12 13:17:00,2.0696,2.0696,2.0684,2.0688,138300000.0
2008-03-12 13:18:00,2.06885,2.0692,2.06865,2.06865,100100000.0
2008-03-12 13:19:00,2.06865,2.0694,2.06865,2.069,122700000.0
2008-03-12 13:20:00,2.069,2.06955,2.06895,2.06945,322600000.0
2008-03-12 13:21:00,2.06945,2.0696,2.0692,2.0694,118900000.0
2008-03-12 13:22:00,2.0694,2.0696,2.0694,2.0696,81700000.0
2008-03-12 13:23:00,2.06965,2.06995,2.0688,2.069,77700000.0
2008-03-12 13:24:00,2.069,2.06975,2.0687,2.06975,105700000.0
2008-03-12 13:25:00,2.0698,2.0702,2.06925,2.0693,89300000.0
2008-03-12 13:26:00,2.0694,2.0698,2.0694,2.0696,68000000.0
2008-03-12 13:27:00,2.06975,2.06975,2.06875,2.0688,140500000.0
2008-03-12 13:28:00,2.0688,2.0694,2.0688,2.0692,99800000.0
2008-03-12 13:29:00,2.0692,2.0692,2.06865,2.06865,93000000.0
2008-03-12 13:30:00,2.06865,2.0692,2.0685,2.069,63300000.0
2008-03-12 13:31:00,2.069,2.0691,2.06875,2.0691,113900000.0
2008-03-12 13:32:00,2.0691,2.0692,2.069,2.069,52300000.0
2008-03-12 13:33:00,2.069,2.0691,2.0688,2.069,217300000.0
2008-03-12 13:34:00,2.069,2.06915,2.0687,2.0687,84800000.0
2008-03-12 13:35:00,2.0687,2.0687,2.0682,2.06825,145500000.0
2008-03-12 13:36:00,2.06825,2.0684,2.0677,2.0683,76700000.0
2008-03-12 13:37:00,2.0683,2.06845,2.0678,2.0679,94300000.0
2008-03-12 13:38:00,2.0679,2.0681,2.067,2.067,52700000.0
2008-03-12 13:39:00,2.067,2.0671,2.06645,2.0668,101100000.0
2008-03-12 13:40:00,2.0668,2.0668,2.06585,2.0661,231000000.0
2008-03-12 13:41:00,2.0661,2.0662,2.0657,2.0658,58300000.0
2008-03-12 13:42:00,2.0658,2.0658,2.0646,2.0646,136500000.0
2008-03-12 13:43:00,2.0646,2.0651,2.0643,2.0651,211800000.0
2008-03-12 13:44:00,2.0651,2.0658,2.0649,2.0653,121100000.0
2008-03-12 13:45:00,2.0653,2.06555,2.0637,2.0637,201200000.0
2008-03-12 13:46:00,2.0639,2.06425,2.0631,2.0639,227900000.0
2008-03-12 13:47:00,2.0638,2.06425,2.0633,2.06335,181500000.0
2008-03-12 13:48:00,2.06335,2.0638,2.0633,2.0635,104900000.0
2008-03-12 13:49:00,2.0635,2.0635,2.06275,2.063,216800000.0
2008-03-12 13:50:00,2.063,2.0635,2.063,2.0635,206200000.0
2008-03-12 13:51:00,2.0635,2.06435,2.0633,2.06425,159000000.0
2008-03-12 13:52:00,2.06425,2.065,2.0642,2.0646,67900000.0
2008-03-12 13:53:00,2.0646,2.0647,2.0639,2.0639,143100000.0
2008-03-12 13:54:00,2.0639,2.0646,2.0639,2.0643,85800000.0
2008-03-12 13:55:00,2.0643,2.0643,2.0639,2.06415,165600000.0
2008-03-12 13:56:00,2.06415,2.0642,2.0633,2.0633,74500000.0
2008-03-12 13:57:00,2.0633,2.0634,2.06295,2.0631,185400000.0
2008-03-12 13:58:00,2.0631,2.0633,2.0624,2.06245,166000000.0
2008-03-12 13:59:00,2.0624,2.06335,2.06195,2.0633,319600000.0
2008-03-12 14:00:00,2.0633,2.06345,2.06295,2.0633,189600000.0
2008-03-12 14:01:00,2.0633,2.0633,2.06265,2.06265,262800000.0
2008-03-12 14:02:00,2.0624,2.0627,2.06185,2.06195,320600000.0
2008-03-12 14:03:00,2.06195,2.06205,2.0615,2.0618,251400000.0
2008-03-12 14:04:00,2.0618,2.06205,2.06135,2.062,242500000.0
2008-03-12 14:05:00,2.062,2.06255,2.0617,2.06255,120900000.0
2008-03-12 14:06:00,2.06255,2.06295,2.0624,2.06265,104500000.0
2008-03-12 14:07:00,2.06265,2.06275,2.0622,2.0624,219600000.0
2008-03-12 14:08:00,2.0624,2.0624,2.06225,2.0623,204200000.0
2008-03-12 14:09:00,2.0623,2.0624,2.062,2.06225,109600000.0
2008-03-12 14:10:00,2.06225,2.0625,2.062,2.0622,89200000.0
2008-03-12 14:11:00,2.0622,2.0623,2.0606,2.0606,166400000.0
2008-03-12 14:12:00,2.06055,2.0611,2.05945,2.0597,133700000.0
2008-03-12 14:13:00,2.0597,2.0605,2.05955,2.06005,264200000.0
2008-03-12 14:14:00,2.06005,2.06095,2.0598,2.0606,289100000.0
2008-03-12 14:15:00,2.0606,2.06135,2.05985,2.06135,207600000.0
2008-03-12 14:16:00,2.06135,2.0619,2.0612,2.0615,138600000.0
2008-03-12 14:17:00,2.0615,2.0623,2.06145,2.0623,84100000.0
2008-03-12 14:18:00,2.0623,2.06245,2.06155,2.06185,182400000.0
2008-03-12 14:19:00,2.06195,2.0625,2.0617,2.062,106800000.0
2008-03-12 14:20:00,2.062,2.0624,2.0609,2.0613,90200000.0
2008-03-12 14:21:00,2.0611,2.0617,2.0605,2.0612,89000000.0
2008-03-12 14:22:00,2.0612,2.0618,2.0607,2.0613,108100000.0
2008-03-12 14:23:00,2.0613,2.0622,2.06115,2.0619,111000000.0
2008-03-12 14:24:00,2.0619,2.0633,2.0617,2.0632,74500000.0
2008-03-12 14:25:00,2.0632,2.064,2.0632,2.064,51900000.0
2008-03-12 14:26:00,2.064,2.0641,2.06325,2.0635,94500000.0
2008-03-12 14:27:00,2.0635,2.0637,2.0631,2.0633,95700000.0
2008-03-12 14:28:00,2.0633,2.0636,2.06315,2.0634,119700000.0
2008-03-12 14:29:00,2.0634,2.06385,2.063,2.063,79300000.0
2008-03-12 14:30:00,2.063,2.0632,2.0629,2.0629,62200000.0
2008-03-12 14:31:00,2.0629,2.06295,2.0624,2.0626,71600000.0
2008-03-12 14:32:00,2.0625,2.0625,2.06175,2.0618,212500000.0
2008-03-12 14:33:00,2.0618,2.0618,2.0615,2.0615,195000000.0
2008-03-12 14:34:00,2.0616,2.06165,2.0607,2.0607,81600000.0
2008-03-12 14:35:00,2.0607,2.0609,2.0603,2.0608,54600000.0
2008-03-12 14:36:00,2.0608,2.0612,2.0601,2.0602,110600000.0
2008-03-12 14:37:00,2.0602,2.06135,2.0602,2.0605,157700000.0
2008-03-12 14:38:00,2.0605,2.0612,2.0603,2.06105,129300000.0
2008-03-12 14:39:00,2.06105,2.0616,2.06085,2.0614,101400000.0
2008-03-12 14:40:00,2.0614,2.0614,2.0605,2.0605,77300000.0
2008-03-12 14:41:00,2.06055,2.06085,2.06,2.06085,135700000.0
2008-03-12 14:42:00,2.06085,2.0612,2.0607,2.061,94900000.0
2008-03-12 14:43:00,2.061,2.06125,2.0609,2.06125,236600000.0
2008-03-12 14:44:00,2.06125,2.0615,2.06125,2.0613,130700000.0
2008-03-12 14:45:00,2.0613,2.0619,2.06125,2.06125,132000000.0
2008-03-12 14:46:00,2.06125,2.06165,2.06125,2.06145,248400000.0
2008-03-12 14:47:00,2.06145,2.0616,2.0603,2.0608,156200000.0
2008-03-12 14:48:00,2.0608,2.0612,2.0597,2.0608,154800000.0
2008-03-12 14:49:00,2.0607,2.06165,2.0605,2.06165,161700000.0
2008-03-12 14:50:00,2.0618,2.0618,2.0613,2.0613,60900000.0
2008-03-12 14:51:00,2.0613,2.0615,2.0609,2.061,145100000.0
2008-03-12 14:52:00,2.061,2.06105,2.0607,2.0607,130600000.0
2008-03-12 14:53:00,2.0607,2.0612,2.0605,2.061,182000000.0
2008-03-12 14:54:00,2.061,2.0616,2.061,2.0615,98100000.0
2008-03-12 14:55:00,2.0615,2.0617,2.0611,2.0614,135900000.0
2008-03-12 14:56:00,2.0614,2.0622,2.0605,2.0622,130300000.0
2008-03-12 14:57:00,2.0622,2.0628,2.06205,2.0626,68000000.0
2008-03-12 14:58:00,2.0626,2.063,2.06205,2.06265,124600000.0
2008-03-12 14:59:00,2.06265,2.0628,2.0619,2.0621,135500000.0
2008-03-12 15:00:00,2.0621,2.0626,2.06185,2.0622,222700000.0
2008-03-12 15:01:00,2.0622,2.06235,2.06175,2.0619,136600000.0
2008-03-12 15:02:00,2.0619,2.0626,2.06185,2.0624,146500000.0
2008-03-12 15:03:00,2.0624,2.0635,2.0624,2.0635,115400000.0
2008-03-12 15:04:00,2.0635,2.0641,2.0632,2.0632,105900000.0
2008-03-12 15:05:00,2.0632,2.0633,2.0629,2.063,94200000.0
2008-03-12 15:06:00,2.063,2.0632,2.0628,2.063,61400000.0
2008-03-12 15:07:00,2.06305,2.0633,2.06215,2.0622,187600000.0
2008-03-12 15:08:00,2.0622,2.0626,2.0621,2.0625,199400000.0
2008-03-12 15:09:00,2.0625,2.0631,2.0625,2.0628,213700000.0
2008-03-12 15:10:00,2.0628,2.0633,2.0628,2.0632,147600000.0
2008-03-12 15:11:00,2.0632,2.0635,2.0631,2.06325,174700000.0
2008-03-12 15:12:00,2.06325,2.06345,2.0631,2.06345,201600000.0
2008-03-12 15:13:00,2.06345,2.06385,2.0634,2.0634,180400000.0
2008-03-12 15:14:00,2.0634,2.0638,2.0632,2.0635,174800000.0
2008-03-12 15:15:00,2.0635,2.0637,2.0632,2.0635,137600000.0
2008-03-12 15:16:00,2.0635,2.0641,2.0635,2.0639,75200000.0
2008-03-12 15:17:00,2.0639,2.064,2.0635,2.0637,112300000.0
2008-03-12 15:18:00,2.0637,2.0639,2.0637,2.0637,84400000.0
2008-03-12 15:19:00,2.0637,2.06385,2.0635,2.06365,232600000.0
2008-03-12 15:20:00,2.06365,2.0637,2.0634,2.0637,140100000.0
2008-03-12 15:21:00,2.0635,2.0639,2.0635,2.0638,92100000.0
2008-03-12 15:22:00,2.0638,2.0642,2.0634,2.06365,136300000.0
2008-03-12 15:23:00,2.06365,2.0645,2.0635,2.0638,183200000.0
2008-03-12 15:24:00,2.0638,2.06405,2.06315,2.0635,221000000.0
2008-03-12 15:25:00,2.0635,2.0636,2.0631,2.0631,112600000.0
2008-03-12 15:26:00,2.0631,2.06315,2.0629,2.063,53500000.0
2008-03-12 15:27:00,2.063,2.0636,2.0628,2.0636,89600000.0
2008-03-12 15:28:00,2.0634,2.0636,2.0632,2.0633,58800000.0
2008-03-12 15:29:00,2.0633,2.0633,2.06265,2.06275,200000000.0
2008-03-12 15:30:00,2.06275,2.063,2.0625,2.063,104700000.0
2008-03-12 15:31:00,2.06295,2.06305,2.0625,2.063,257800000.0
2008-03-12 15:32:00,2.06295,2.0633,2.0626,2.0631,156900000.0
2008-03-12 15:33:00,2.0631,2.0644,2.0631,2.0644,146300000.0
2008-03-12 15:34:00,2.06445,2.0651,2.06405,2.0651,191700000.0
2008-03-12 15:35:00,2.0651,2.0651,2.06405,2.0644,110700000.0
2008-03-12 15:36:00,2.0644,2.0647,2.06395,2.06405,88500000.0
2008-03-12 15:37:00,2.06405,2.0642,2.0633,2.06375,104500000.0
2008-03-12 15:38:00,2.06385,2.0641,2.0637,2.0639,106100000.0
2008-03-12 15:39:00,2.0639,2.0643,2.0636,2.0636,78500000.0
2008-03-12 15:40:00,2.0636,2.0636,2.0629,2.063,107200000.0
2008-03-12 15:41:00,2.063,2.0634,2.0627,2.0632,91200000.0
2008-03-12 15:42:00,2.0632,2.0632,2.0617,2.0619,80500000.0
2008-03-12 15:43:00,2.0619,2.0625,2.0618,2.0622,49600000.0
2008-03-12 15:44:00,2.0622,2.0623,2.0617,2.0618,109600000.0
2008-03-12 15:45:00,2.0618,2.0621,2.0614,2.06145,110000000.0
2008-03-12 15:46:00,2.0614,2.06155,2.06045,2.06075,201800000.0
2008-03-12 15:47:00,2.0608,2.0614,2.0608,2.0611,184500000.0
2008-03-12 15:48:00,2.0611,2.06155,2.06105,2.0614,126500000.0
2008-03-12 15:49:00,2.0614,2.0623,2.06125,2.0623,77400000.0
2008-03-12 15:50:00,2.06235,2.0625,2.0616,2.06205,139100000.0
2008-03-12 15:51:00,2.0621,2.0621,2.06035,2.06055,152900000.0
2008-03-12 15:52:00,2.06055,2.0619,2.06055,2.06175,121000000.0
2008-03-12 15:53:00,2.0618,2.0618,2.0609,2.06115,118300000.0
2008-03-12 15:54:00,2.06115,2.06145,2.0606,2.0609,154300000.0
2008-03-12 15:55:00,2.0609,2.0615,2.0609,2.0614,218600000.0
2008-03-12 15:56:00,2.0615,2.0619,2.06125,2.0619,130000000.0
2008-03-12 15:57:00,2.0619,2.062,2.06145,2.0618,93900000.0
2008-03-12 15:58:00,2.06185,2.06215,2.06165,2.06185,58600000.0
2008-03-12 15:59:00,2.06185,2.062,2.061,2.06165,64400000.0
2008-03-12 16:00:00,2.06165,2.0625,2.06165,2.06215,46900000.0
2008-03-12 16:01:00,2.06215,2.06215,2.0608,2.0609,60700000.0
2008-03-12 16:02:00,2.0609,2.06095,2.0598,2.0606,147100000.0
2008-03-12 16:03:00,2.0607,2.0612,2.06035,2.06075,114800000.0
2008-03-12 16:04:00,2.06075,2.0609,2.05975,2.05975,165900000.0
2008-03-12 16:05:00,2.05975,2.0599,2.05875,2.05915,158700000.0
2008-03-12 16:06:00,2.05915,2.0595,2.0588,2.05905,259900000.0
2008-03-12 16:07:00,2.05905,2.0592,2.05865,2.05865,320400000.0
2008-03-12 16:08:00,2.05865,2.05925,2.05865,2.05895,454200000.0
2008-03-12 16:09:00,2.05895,2.05925,2.05875,2.05905,426600000.0
2008-03-12 16:10:00,2.05905,2.06,2.05885,2.0597,204800000.0
2008-03-12 16:11:00,2.05975,2.05995,2.0593,2.0598,121300000.0
2008-03-12 16:12:00,2.0598,2.05995,2.0591,2.0593,122800000.0
2008-03-12 16:13:00,2.0593,2.06035,2.05915,2.06025,326900000.0
2008-03-12 16:14:00,2.06025,2.0612,2.06025,2.06085,540900000.0
2008-03-12 16:15:00,2.0608,2.06125,2.06065,2.061,523000000.0
2008-03-12 16:16:00,2.061,2.06105,2.0604,2.06085,609300000.0
2008-03-12 16:17:00,2.06085,2.06105,2.0605,2.06085,510900000.0
2008-03-12 16:18:00,2.0606,2.06065,2.06025,2.06035,577800000.0
2008-03-12 16:19:00,2.06035,2.06065,2.06015,2.0602,506100000.0
2008-03-12 16:20:00,2.0602,2.06125,2.06015,2.0606,657800000.0
2008-03-12 16:21:00,2.0606,2.06145,2.06045,2.0611,500100000.0
2008-03-12 16:22:00,2.06115,2.06115,2.06085,2.06105,550900000.0
2008-03-12 16:23:00,2.06085,2.061,2.0601,2.06045,483300000.0
2008-03-12 16:24:00,2.06055,2.061,2.0603,2.06085,644100000.0
2008-03-12 16:25:00,2.06085,2.06155,2.06085,2.0612,626000000.0
2008-03-12 16:26:00,2.0612,2.06135,2.06095,2.061,603800000.0
2008-03-12 16:27:00,2.061,2.06145,2.06085,2.0614,477200000.0
2008-03-12 16:28:00,2.0614,2.06175,2.06115,2.0615,550600000.0
2008-03-12 16:29:00,2.0615,2.0619,2.0614,2.06165,498400000.0
2008-03-12 16:30:00,2.06165,2.06325,2.06165,2.0628,552100000.0
2008-03-12 16:31:00,2.0628,2.0629,2.06235,2.0626,428800000.0
2008-03-12 16:32:00,2.06255,2.06285,2.06225,2.06275,301500000.0
2008-03-12 16:33:00,2.06275,2.06315,2.06255,2.06315,412800000.0
2008-03-12 16:34:00,2.06315,2.06325,2.0624,2.06245,293300000.0
2008-03-12 16:35:00,2.06245,2.06295,2.0623,2.06285,650400000.0
2008-03-12 16:36:00,2.06285,2.0633,2.06255,2.06325,430000000.0
2008-03-12 16:37:00,2.06325,2.06445,2.06315,2.0639,535700000.0
2008-03-12 16:38:00,2.06385,2.06395,2.06325,2.0636,587400000.0
2008-03-12 16:39:00,2.06345,2.06395,2.06325,2.0639,612200000.0
2008-03-12 16:40:00,2.0639,2.064,2.06315,2.06355,541300000.0
2008-03-12 16:41:00,2.0635,2.0645,2.0635,2.06445,555100000.0
2008-03-12 16:42:00,2.06445,2.06455,2.0637,2.06375,499800000.0
2008-03-12 16:43:00,2.06375,2.06395,2.06355,2.06395,444500000.0
2008-03-12 16:44:00,2.06395,2.06415,2.06365,2.06405,334900000.0
2008-03-12 16:45:00,2.064,2.0649,2.064,2.06475,442100000.0
2008-03-12 16:46:00,2.06475,2.065,2.06445,2.065,426400000.0
2008-03-12 16:47:00,2.065,2.06535,2.0649,2.06535,302700000.0
2008-03-12 16:48:00,2.06535,2.06565,2.0653,2.06545,412000000.0
2008-03-12 16:49:00,2.06545,2.06595,2.0653,2.06585,551100000.0
2008-03-12 16:50:00,2.06585,2.06605,2.0653,2.0659,338000000.0
2008-03-12 16:51:00,2.0659,2.06655,2.0659,2.0661,494300000.0
2008-03-12 16:52:00,2.066,2.0669,2.0659,2.06635,486300000.0
2008-03-12 16:53:00,2.06635,2.06635,2.0659,2.06595,543300000.0
2008-03-12 16:54:00,2.06595,2.06605,2.06515,2.06525,551000000.0
2008-03-12 16:55:00,2.06525,2.06565,2.06505,2.06555,573300000.0
2008-03-12 16:56:00,2.0656,2.0666,2.0656,2.0665,371300000.0
2008-03-12 16:57:00,2.0665,2.06705,2.06645,2.06705,254000000.0
2008-03-12 16:58:00,2.06695,2.06715,2.06675,2.0671,410700000.0
2008-03-12 16:59:00,2.0671,2.0671,2.0657,2.0658,397500000.0
2008-03-12 17:00:00,2.0658,2.0663,2.0654,2.0663,414700000.0
2008-03-12 17:01:00,2.0662,2.06645,2.0662,2.0664,78200000.0
2008-03-12 17:02:00,2.0664,2.06725,2.0664,2.06695,272000000.0
2008-03-12 17:03:00,2.06695,2.06775,2.06695,2.06775,382000000.0
2008-03-12 17:04:00,2.06775,2.0679,2.06725,2.0673,356300000.0
2008-03-12 17:05:00,2.0673,2.06735,2.06665,2.0667,270100000.0
2008-03-12 17:06:00,2.0667,2.067,2.06655,2.0669,290100000.0
2008-03-12 17:07:00,2.0669,2.0671,2.0669,2.06695,243200000.0
2008-03-12 17:08:00,2.067,2.06755,2.06695,2.06755,526800000.0
2008-03-12 17:09:00,2.06755,2.0677,2.0674,2.0675,394000000.0
2008-03-12 17:10:00,2.0675,2.0681,2.067,2.06705,453000000.0
2008-03-12 17:11:00,2.06705,2.06715,2.0667,2.0669,202600000.0
2008-03-12 17:12:00,2.0669,2.06745,2.0668,2.06745,425100000.0
2008-03-12 17:13:00,2.06745,2.06755,2.0671,2.0671,645100000.0
2008-03-12 17:14:00,2.0671,2.06715,2.0665,2.06675,361400000.0
2008-03-12 17:15:00,2.06675,2.0672,2.0664,2.0672,358700000.0
2008-03-12 17:16:00,2.0672,2.06755,2.0669,2.06695,369300000.0
2008-03-12 17:17:00,2.06695,2.067,2.0667,2.0667,483700000.0
2008-03-12 17:18:00,2.0667,2.06675,2.06645,2.0665,553300000.0
2008-03-12 17:19:00,2.0665,2.0665,2.0652,2.06535,592400000.0
2008-03-12 17:20:00,2.06535,2.06575,2.06525,2.0656,589100000.0
2008-03-12 17:21:00,2.0656,2.0658,2.0654,2.06565,309700000.0
2008-03-12 17:22:00,2.0657,2.066,2.0656,2.0656,462600000.0
2008-03-12 17:23:00,2.0656,2.06625,2.0655,2.06555,624800000.0
2008-03-12 17:24:00,2.06555,2.06585,2.0654,2.0655,634000000.0
2008-03-12 17:25:00,2.0655,2.0662,2.06475,2.0649,588000000.0
2008-03-12 17:26:00,2.0649,2.0664,2.0649,2.06625,566400000.0
2008-03-12 17:27:00,2.0663,2.06645,2.0656,2.06575,593000000.0
2008-03-12 17:28:00,2.06575,2.06615,2.0655,2.06575,521800000.0
2008-03-12 17:29:00,2.06575,2.06615,2.06575,2.066,469800000.0
2008-03-12 17:30:00,2.066,2.0661,2.0657,2.0658,543100000.0
2008-03-12 17:31:00,2.06575,2.06605,2.0648,2.0648,617500000.0
2008-03-12 17:32:00,2.0648,2.0648,2.0634,2.06355,515700000.0
2008-03-12 17:33:00,2.06355,2.0649,2.06355,2.06445,440400000.0
2008-03-12 17:34:00,2.06445,2.066,2.0638,2.0657,467900000.0
2008-03-12 17:35:00,2.0657,2.0665,2.06525,2.0665,405000000.0
2008-03-12 17:36:00,2.06655,2.06745,2.066,2.0666,207500000.0
2008-03-12 17:37:00,2.06655,2.068,2.06635,2.06715,306900000.0
2008-03-12 17:38:00,2.0672,2.0674,2.0664,2.06675,450900000.0
2008-03-12 17:39:00,2.06675,2.06715,2.06655,2.06715,302500000.0
2008-03-12 17:40:00,2.06715,2.06765,2.0665,2.0666,397900000.0
2008-03-12 17:41:00,2.0666,2.06775,2.0665,2.0676,403400000.0
2008-03-12 17:42:00,2.06775,2.06815,2.0672,2.0672,469600000.0
2008-03-12 17:43:00,2.06715,2.06725,2.06675,2.0669,305900000.0
2008-03-12 17:44:00,2.0669,2.06745,2.06655,2.06745,259650000.0
2008-03-12 17:45:00,2.06745,2.06755,2.06665,2.0671,381500000.0
2008-03-12 17:46:00,2.0672,2.068,2.06705,2.0678,412700000.0
2008-03-12 17:47:00,2.0678,2.06785,2.0674,2.0674,480700000.0
2008-03-12 17:48:00,2.0674,2.0675,2.06655,2.0667,299700000.0
2008-03-12 17:49:00,2.0667,2.06685,2.066,2.06625,412300000.0
2008-03-12 17:50:00,2.06625,2.06645,2.06545,2.06605,410100000.0
2008-03-12 17:51:00,2.066,2.0662,2.06585,2.06595,481100000.0
2008-03-12 17:52:00,2.0659,2.0663,2.06555,2.0663,288400000.0
2008-03-12 17:53:00,2.0663,2.0663,2.0657,2.0658,409600000.0
2008-03-12 17:54:00,2.0658,2.0659,2.0654,2.0658,286300000.0
2008-03-12 17:55:00,2.0658,2.06645,2.0656,2.06635,358000000.0
2008-03-12 17:56:00,2.06635,2.0678,2.0662,2.06755,294900000.0
2008-03-12 17:57:00,2.0673,2.0679,2.06615,2.0663,308600000.0
2008-03-12 17:58:00,2.06625,2.0667,2.0658,2.0659,221000000.0
2008-03-12 17:59:00,2.0659,2.06605,2.06425,2.06485,297400000.0
2008-03-12 18:00:00,2.06495,2.06575,2.0644,2.06545,233200000.0
2008-03-12 18:01:00,2.06545,2.06545,2.0648,2.06515,522000000.0
2008-03-12 18:02:00,2.06515,2.06525,2.06465,2.06515,621600000.0
2008-03-12 18:03:00,2.06515,2.06555,2.06485,2.06535,555900000.0
2008-03-12 18:04:00,2.06535,2.0659,2.06535,2.0658,594600000.0
2008-03-12 18:05:00,2.06585,2.066,2.0654,2.06555,638500000.0
2008-03-12 18:06:00,2.06555,2.0656,2.06525,2.0653,525000000.0
2008-03-12 18:07:00,2.0653,2.0655,2.0652,2.0653,608600000.0
2008-03-12 18:08:00,2.0653,2.0657,2.0652,2.06525,572800000.0
2008-03-12 18:09:00,2.0652,2.0652,2.06405,2.0641,644500000.0
2008-03-12 18:10:00,2.06415,2.0642,2.0635,2.0642,508800000.0
2008-03-12 18:11:00,2.0642,2.06445,2.0637,2.06435,460300000.0
2008-03-12 18:12:00,2.0644,2.06495,2.06425,2.06435,319400000.0
2008-03-12 18:13:00,2.06435,2.06465,2.064,2.0641,337200000.0
2008-03-12 18:14:00,2.0641,2.06435,2.0635,2.0638,500700000.0
2008-03-12 18:15:00,2.0638,2.0645,2.0638,2.06395,242600000.0
2008-03-12 18:16:00,2.06395,2.06495,2.06395,2.0649,259100000.0
2008-03-12 18:17:00,2.06495,2.06495,2.0644,2.06455,260000000.0
2008-03-12 18:18:00,2.06455,2.06455,2.06415,2.06415,287400000.0
2008-03-12 18:19:00,2.06415,2.0642,2.06365,2.0637,263800000.0
2008-03-12 18:20:00,2.0637,2.0638,2.0632,2.0633,181500000.0
2008-03-12 18:21:00,2.0633,2.0639,2.06315,2.06345,189400000.0
2008-03-12 18:22:00,2.06345,2.0637,2.0629,2.0636,483800000.0
2008-03-12 18:23:00,2.0636,2.06395,2.0633,2.06375,435700000.0
2008-03-12 18:24:00,2.06375,2.0639,2.0635,2.06355,399600000.0
2008-03-12 18:25:00,2.06355,2.064,2.06355,2.064,592100000.0
2008-03-12 18:26:00,2.064,2.06425,2.06365,2.0639,557100000.0
2008-03-12 18:27:00,2.06395,2.0645,2.06365,2.0644,528600000.0
2008-03-12 18:28:00,2.0643,2.0645,2.0635,2.0638,502500000.0
2008-03-12 18:29:00,2.06375,2.06405,2.0631,2.0634,641400000.0
2008-03-12 18:30:00,2.0634,2.06375,2.0631,2.0636,573200000.0
2008-03-12 18:31:00,2.0637,2.0645,2.0636,2.0645,498000000.0
2008-03-12 18:32:00,2.0645,2.065,2.06425,2.0649,429800000.0
2008-03-12 18:33:00,2.0649,2.0649,2.06435,2.06445,446700000.0
2008-03-12 18:34:00,2.06445,2.0648,2.0644,2.0646,613200000.0
2008-03-12 18:35:00,2.0646,2.0646,2.0644,2.06455,1363200000.0
2008-03-12 18:36:00,2.06455,2.065,2.064,2.0644,839400000.0
2008-03-12 18:37:00,2.06445,2.06445,2.0642,2.0644,946000000.0
2008-03-12 18:38:00,2.0644,2.06445,2.0641,2.0641,1019000000.0
2008-03-12 18:39:00,2.0641,2.0643,2.064,2.064,927400000.0
2008-03-12 18:40:00,2.064,2.0644,2.0638,2.0642,1302600000.0
2008-03-12 18:41:00,2.0642,2.0643,2.0636,2.0637,932100000.0
2008-03-12 18:42:00,2.06355,2.0638,2.0635,2.0637,831200000.0
2008-03-12 18:43:00,2.0637,2.0643,2.0635,2.0639,568200000.0
2008-03-12 18:44:00,2.0639,2.0639,2.0636,2.0638,851000000.0
2008-03-12 18:45:00,2.0638,2.0638,2.0631,2.0632,596300000.0
2008-03-12 18:46:00,2.0632,2.0632,2.063,2.06315,650500000.0
2008-03-12 18:47:00,2.06305,2.0632,2.0627,2.0627,562700000.0
2008-03-12 18:48:00,2.0627,2.0628,2.06225,2.06225,695900000.0
2008-03-12 18:49:00,2.06225,2.0626,2.062,2.06205,285300000.0
2008-03-12 18:50:00,2.06205,2.0628,2.062,2.0627,382800000.0
2008-03-12 18:51:00,2.0627,2.0633,2.0626,2.0628,1066800000.0
2008-03-12 18:52:00,2.06285,2.06305,2.0626,2.063,708300000.0
2008-03-12 18:53:00,2.063,2.0632,2.0628,2.06315,691000000.0
2008-03-12 18:54:00,2.06315,2.06335,2.0628,2.0631,709500000.0
2008-03-12 18:55:00,2.0631,2.0631,2.0625,2.06265,576500000.0
2008-03-12 18:56:00,2.06265,2.06275,2.0622,2.06225,760100000.0
2008-03-12 18:57:00,2.06225,2.06245,2.062,2.0622,413100000.0
2008-03-12 18:58:00,2.0622,2.0625,2.06215,2.06235,540800000.0
2008-03-12 18:59:00,2.06235,2.0626,2.0621,2.0624,549900000.0
2008-03-12 19:00:00,2.0624,2.0627,2.06235,2.06265,580300000.0
2008-03-12 19:01:00,2.0627,2.06275,2.06255,2.06255,415700000.0
2008-03-12 19:02:00,2.06255,2.0628,2.06215,2.06275,553100000.0
2008-03-12 19:03:00,2.06275,2.06305,2.06245,2.0625,473700000.0
2008-03-12 19:04:00,2.0625,2.06275,2.0623,2.06255,360500000.0
2008-03-12 19:05:00,2.0625,2.0631,2.0624,2.06295,509700000.0
2008-03-12 19:06:00,2.06295,2.0631,2.0627,2.06285,477100000.0
2008-03-12 19:07:00,2.06285,2.0631,2.06275,2.06305,551200000.0
2008-03-12 19:08:00,2.06305,2.06355,2.063,2.0635,516500000.0
2008-03-12 19:09:00,2.06355,2.0638,2.0635,2.0635,900100000.0
2008-03-12 19:10:00,2.0635,2.06355,2.0631,2.06315,743100000.0
2008-03-12 19:11:00,2.06315,2.06325,2.0627,2.0628,408200000.0
2008-03-12 19:12:00,2.0628,2.0634,2.0627,2.0631,563600000.0
2008-03-12 19:13:00,2.0631,2.06385,2.06295,2.0631,444800000.0
2008-03-12 19:14:00,2.0631,2.0634,2.06275,2.06285,314400000.0
2008-03-12 19:15:00,2.0629,2.0629,2.0624,2.06255,631200000.0
2008-03-12 19:16:00,2.0626,2.0627,2.0623,2.0624,465000000.0
2008-03-12 19:17:00,2.0623,2.0627,2.0622,2.0622,295600000.0
2008-03-12 19:18:00,2.0622,2.0627,2.0621,2.0621,509300000.0
2008-03-12 19:19:00,2.06205,2.0621,2.0613,2.0614,225900000.0
2008-03-12 19:20:00,2.0614,2.0616,2.0602,2.0603,239900000.0
2008-03-12 19:21:00,2.0603,2.0612,2.06015,2.06085,550800000.0
2008-03-12 19:22:00,2.0608,2.06085,2.0599,2.06,536700000.0
2008-03-12 19:23:00,2.06,2.0608,2.05995,2.06045,305900000.0
2008-03-12 19:24:00,2.06045,2.0608,2.0601,2.06065,308500000.0
2008-03-12 19:25:00,2.0606,2.061,2.0606,2.061,562100000.0
2008-03-12 19:26:00,2.061,2.0617,2.0609,2.0614,422600000.0
2008-03-12 19:27:00,2.0614,2.06145,2.06065,2.06085,372600000.0
2008-03-12 19:28:00,2.06085,2.06115,2.0606,2.0611,414200000.0
2008-03-12 19:29:00,2.0611,2.06135,2.0609,2.06095,363600000.0
2008-03-12 19:30:00,2.06095,2.0611,2.0606,2.06065,167700000.0
2008-03-12 19:31:00,2.06065,2.0608,2.0602,2.0604,362000000.0
2008-03-12 19:32:00,2.0604,2.06095,2.0603,2.06085,220400000.0
2008-03-12 19:33:00,2.06085,2.0609,2.0602,2.06045,366300000.0
2008-03-12 19:34:00,2.06045,2.0605,2.0603,2.0605,323200000.0
2008-03-12 19:35:00,2.0605,2.0605,2.05935,2.05955,519100000.0
2008-03-12 19:36:00,2.05955,2.0598,2.0594,2.0596,428400000.0
2008-03-12 19:37:00,2.0596,2.0598,2.05925,2.05975,315500000.0
2008-03-12 19:38:00,2.05975,2.05975,2.05945,2.0596,293600000.0
2008-03-12 19:39:00,2.0596,2.0599,2.0594,2.05965,1226900000.0
2008-03-12 19:40:00,2.0597,2.06005,2.0597,2.05985,631400000.0
2008-03-12 19:41:00,2.05985,2.05985,2.05945,2.05955,781600000.0
2008-03-12 19:42:00,2.05955,2.06,2.0595,2.0597,632100000.0
2008-03-12 19:43:00,2.0597,2.0602,2.05965,2.06015,580400000.0
2008-03-12 19:44:00,2.06015,2.06025,2.0601,2.0602,229100000.0
2008-03-12 19:45:00,2.0602,2.0603,2.05975,2.05975,494200000.0
2008-03-12 19:46:00,2.05975,2.0598,2.059,2.059,374000000.0
2008-03-12 19:47:00,2.059,2.0593,2.0587,2.0588,445700000.0
2008-03-12 19:48:00,2.0588,2.0588,2.05865,2.0588,744200000.0
2008-03-12 19:49:00,2.0588,2.05925,2.0588,2.05925,944900000.0
2008-03-12 19:50:00,2.0593,2.0595,2.0592,2.05945,560300000.0
2008-03-12 19:51:00,2.05945,2.0599,2.0594,2.0599,609000000.0
2008-03-12 19:52:00,2.0599,2.0602,2.0599,2.0601,506100000.0
2008-03-12 19:53:00,2.06005,2.06055,2.06,2.06055,501900000.0
2008-03-12 19:54:00,2.06055,2.06055,2.05985,2.06025,371700000.0
2008-03-12 19:55:00,2.06025,2.0604,2.0599,2.0603,349200000.0
2008-03-12 19:56:00,2.06025,2.0605,2.05995,2.06005,391000000.0
2008-03-12 19:57:00,2.06005,2.0601,2.05935,2.0594,822600000.0
2008-03-12 19:58:00,2.0594,2.06,2.0593,2.05965,679000000.0
2008-03-12 19:59:00,2.05965,2.0605,2.05965,2.0604,333500000.0
2008-03-12 20:00:00,2.0605,2.06105,2.0596,2.06,293500000.0
2008-03-12 20:01:00,2.06,2.06005,2.05985,2.0599,65000000.0
2008-03-12 20:02:00,2.0599,2.0601,2.05955,2.0596,233300000.0
2008-03-12 20:03:00,2.0596,2.06085,2.0596,2.0608,207000000.0
2008-03-12 20:04:00,2.0608,2.0613,2.0605,2.0611,293600000.0
2008-03-12 20:05:00,2.0611,2.0611,2.06005,2.06005,452500000.0
2008-03-12 20:06:00,2.06005,2.0601,2.059,2.0592,847000000.0
2008-03-12 20:07:00,2.0592,2.0594,2.0589,2.05905,702100000.0
2008-03-12 20:08:00,2.05905,2.05935,2.05745,2.0579,396200000.0
2008-03-12 20:09:00,2.0579,2.0582,2.057,2.0581,414500000.0
2008-03-12 20:10:00,2.0581,2.05845,2.05795,2.05805,427700000.0
2008-03-12 20:11:00,2.05805,2.05825,2.0566,2.0567,529400000.0
2008-03-12 20:12:00,2.0567,2.0569,2.0555,2.056,769900000.0
2008-03-12 20:13:00,2.056,2.0569,2.0559,2.0569,1010399998.0
2008-03-12 20:14:00,2.0567,2.0578,2.0567,2.0578,747000000.0
2008-03-12 20:15:00,2.0578,2.0581,2.05755,2.05775,970400001.0
2008-03-12 20:16:00,2.05775,2.0591,2.05775,2.0586,793700000.0
2008-03-12 20:17:00,2.0587,2.05955,2.05855,2.0592,409800000.0
2008-03-12 20:18:00,2.0592,2.0594,2.0591,2.0593,999300000.0
2008-03-12 20:19:00,2.0593,2.0599,2.0593,2.0599,591200000.0
2008-03-12 20:20:00,2.0599,2.0601,2.0599,2.05995,522500000.0
2008-03-12 20:21:00,2.05995,2.05995,2.0593,2.0593,572800000.0
2008-03-12 20:22:00,2.0593,2.0599,2.0593,2.0597,531100000.0
2008-03-12 20:23:00,2.0597,2.05975,2.0592,2.05925,432200000.0
2008-03-12 20:24:00,2.05925,2.05955,2.0591,2.0593,370700000.0
2008-03-12 20:25:00,2.0593,2.05965,2.0592,2.05955,334300000.0
2008-03-12 20:26:00,2.05945,2.0596,2.05925,2.05955,114800000.0
2008-03-12 20:27:00,2.05955,2.0596,2.0592,2.0596,273200000.0
2008-03-12 20:28:00,2.0596,2.05995,2.0596,2.05975,353200000.0
2008-03-12 20:29:00,2.0597,2.06,2.0594,2.0598,620100000.0
2008-03-12 20:30:00,2.0598,2.06005,2.0596,2.0597,190200000.0
2008-03-12 20:31:00,2.0597,2.0599,2.0596,2.0598,286500000.0
2008-03-12 20:32:00,2.0598,2.06,2.0598,2.0599,534200000.0
2008-03-12 20:33:00,2.0599,2.061,2.0599,2.061,577600000.0
2008-03-12 20:34:00,2.061,2.06155,2.0608,2.061,286700000.0
2008-03-12 20:35:00,2.06105,2.06155,2.0609,2.06115,142000000.0
2008-03-12 20:36:00,2.06115,2.0615,2.0609,2.06105,229100000.0
2008-03-12 20:37:00,2.06105,2.06105,2.0604,2.0605,259000000.0
2008-03-12 20:38:00,2.0605,2.0605,2.0601,2.0601,268400000.0
2008-03-12 20:39:00,2.0601,2.0604,2.0601,2.0604,146700000.0
2008-03-12 20:40:00,2.0604,2.06065,2.0603,2.06055,262700000.0
2008-03-12 20:41:00,2.06055,2.0609,2.0605,2.0609,172900000.0
2008-03-12 20:42:00,2.0608,2.0611,2.0607,2.061,323000000.0
2008-03-12 20:43:00,2.061,2.06105,2.061,2.061,531900000.0
2008-03-12 20:44:00,2.061,2.06105,2.0609,2.0609,467600000.0
2008-03-12 20:45:00,2.0609,2.0613,2.0609,2.0611,567400000.0
2008-03-12 20:46:00,2.0611,2.0611,2.0609,2.0609,538200000.0
2008-03-12 20:47:00,2.0609,2.06115,2.0609,2.0611,245000000.0
2008-03-12 20:48:00,2.0611,2.0613,2.0611,2.06115,620800000.0
2008-03-12 20:49:00,2.06115,2.0614,2.0611,2.0612,106200000.0
2008-03-12 20:50:00,2.0612,2.06145,2.0612,2.06125,221200000.0
2008-03-12 20:51:00,2.06125,2.06155,2.0612,2.0612,206400000.0
2008-03-12 20:52:00,2.0612,2.0613,2.0612,2.0613,364200000.0
2008-03-12 20:53:00,2.0613,2.0613,2.0611,2.0611,365000000.0
2008-03-12 20:54:00,2.0611,2.0611,2.0604,2.0605,185400000.0
2008-03-12 20:55:00,2.0605,2.0605,2.0595,2.0595,634500000.0
2008-03-12 20:56:00,2.0595,2.0604,2.0595,2.0602,435500000.0
2008-03-12 20:57:00,2.0602,2.0606,2.06015,2.0605,428200000.0
2008-03-12 20:58:00,2.0605,2.06085,2.0602,2.0606,279600000.0
2008-03-12 20:59:00,2.0606,2.0611,2.0603,2.06035,245600000.0
2008-03-12 21:00:00,2.06035,2.0608,2.06005,2.06015,169700000.0
2008-03-12 21:01:00,2.06015,2.0602,2.0588,2.0597,206700000.0
2008-03-12 21:02:00,2.0597,2.05985,2.05915,2.0592,554000000.0
2008-03-12 21:03:00,2.0592,2.0598,2.05855,2.05945,449200000.0
2008-03-12 21:04:00,2.05945,2.0597,2.0593,2.05945,611600000.0
2008-03-12 21:05:00,2.05945,2.0596,2.0593,2.0595,211800000.0
2008-03-12 21:06:00,2.0595,2.05975,2.05815,2.05815,478800000.0
2008-03-12 21:07:00,2.05815,2.05835,2.05675,2.0573,658000000.0
2008-03-12 21:08:00,2.05735,2.0579,2.0562,2.05625,811100000.0
2008-03-12 21:09:00,2.05625,2.0583,2.05625,2.0579,597700000.0
2008-03-12 21:10:00,2.0579,2.0579,2.05695,2.0575,493800000.0
2008-03-12 21:11:00,2.0575,2.05775,2.0575,2.0575,265500000.0
2008-03-12 21:12:00,2.0575,2.0576,2.0575,2.0575,357300000.0
2008-03-12 21:13:00,2.0575,2.0575,2.0567,2.05675,427800000.0
2008-03-12 21:14:00,2.05675,2.0569,2.0567,2.05685,284000000.0
2008-03-12 21:15:00,2.05685,2.05735,2.05685,2.05735,265100000.0
2008-03-12 21:16:00,2.05735,2.05765,2.05705,2.0574,457500000.0
2008-03-12 21:17:00,2.0574,2.058,2.0574,2.058,345100000.0
2008-03-12 21:18:00,2.058,2.05865,2.0579,2.05865,569200000.0
2008-03-12 21:19:00,2.0587,2.0594,2.0584,2.05925,353900000.0
2008-03-12 21:20:00,2.05925,2.05945,2.0589,2.0589,366300000.0
2008-03-12 21:21:00,2.05895,2.05895,2.058,2.058,462900000.0
2008-03-12 21:22:00,2.058,2.0588,2.0579,2.05875,470400000.0
2008-03-12 21:23:00,2.05875,2.0593,2.0585,2.05895,409300000.0
2008-03-12 21:24:00,2.05895,2.05905,2.05805,2.0582,364200000.0
2008-03-12 21:25:00,2.05815,2.0582,2.0571,2.05745,438500001.0
2008-03-12 21:26:00,2.05745,2.05755,2.05705,2.0575,362100000.0
2008-03-12 21:27:00,2.0575,2.05835,2.05745,2.05815,301300000.0
2008-03-12 21:28:00,2.05815,2.05855,2.057,2.0575,401900000.0
2008-03-12 21:29:00,2.0575,2.05815,2.05715,2.0579,316200000.0
2008-03-12 21:30:00,2.0579,2.05835,2.05745,2.05765,483500000.0
2008-03-12 21:31:00,2.05765,2.05795,2.05765,2.05765,459900000.0
2008-03-12 21:32:00,2.05765,2.05885,2.05765,2.05875,524600000.0
2008-03-12 21:33:00,2.0588,2.0592,2.05765,2.0582,405300000.0
2008-03-12 21:34:00,2.0581,2.059,2.05765,2.05775,279400000.0
2008-03-12 21:35:00,2.05775,2.05775,2.05665,2.0574,473100000.0
2008-03-12 21:36:00,2.0574,2.0576,2.0574,2.0574,148400000.0
2008-03-12 21:37:00,2.0574,2.0577,2.0574,2.0574,177500000.0
2008-03-12 21:38:00,2.0574,2.0579,2.0574,2.0574,213600000.0
2008-03-12 21:39:00,2.0574,2.05775,2.0574,2.0576,263700000.0
2008-03-12 21:40:00,2.0576,2.05775,2.0574,2.0574,249400000.0
2008-03-12 21:41:00,2.0574,2.0578,2.0574,2.0574,304100000.0
2008-03-12 21:42:00,2.0574,2.0574,2.0574,2.0574,66300000.0
2008-03-12 21:43:00,2.0574,2.0576,2.0574,2.0574,295200000.0
2008-03-12 21:44:00,2.0574,2.0576,2.05735,2.0576,274800000.0
2008-03-12 21:45:00,2.0576,2.0579,2.0573,2.05775,246900000.0
2008-03-12 21:46:00,2.05775,2.05785,2.0567,2.0567,302300000.0
2008-03-12 21:47:00,2.0567,2.05715,2.0567,2.0569,267800000.0
2008-03-12 21:48:00,2.0569,2.05755,2.05675,2.05695,576300000.0
2008-03-12 21:49:00,2.05695,2.05695,2.05655,2.0566,397800000.0
2008-03-12 21:50:00,2.0566,2.05715,2.0566,2.0567,352400000.0
2008-03-12 21:51:00,2.0567,2.0568,2.0565,2.0567,303200000.0
2008-03-12 21:52:00,2.0567,2.0568,2.0562,2.05655,273500000.0
2008-03-12 21:53:00,2.05655,2.057,2.05655,2.05695,377400000.0
2008-03-12 21:54:00,2.05695,2.05715,2.0569,2.05705,271700000.0
2008-03-12 21:55:00,2.057,2.0572,2.05685,2.0572,500300000.0
2008-03-12 21:56:00,2.0572,2.05765,2.057,2.05735,395200000.0
2008-03-12 21:57:00,2.05735,2.0575,2.05695,2.0571,656900000.0
2008-03-12 21:58:00,2.0571,2.0575,2.05705,2.0575,626200000.0
2008-03-12 21:59:00,2.0575,2.05765,2.0565,2.05695,574100000.0
2008-03-12 22:00:00,2.05685,2.057,2.0564,2.05685,1150300000.0
2008-03-12 22:01:00,2.0568,2.0571,2.05675,2.057,100300000.0
2008-03-12 22:02:00,2.057,2.0573,2.057,2.0573,217300000.0
2008-03-12 22:03:00,2.0573,2.05735,2.0567,2.05675,284800000.0
2008-03-12 22:04:00,2.05665,2.0589,2.0566,2.0569,340100000.0
2008-03-12 22:05:00,2.0572,2.05735,2.0551,2.05515,453100000.0
2008-03-12 22:06:00,2.05515,2.0556,2.05505,2.05515,113900000.0
2008-03-12 22:07:00,2.05515,2.0553,2.0543,2.0544,172400000.0
2008-03-12 22:08:00,2.0544,2.0545,2.0531,2.054,391300000.0
2008-03-12 22:09:00,2.054,2.05525,2.054,2.0549,85700000.0
2008-03-12 22:10:00,2.0549,2.0552,2.0541,2.05425,224800000.0
2008-03-12 22:11:00,2.0544,2.05515,2.0539,2.05515,769100000.0
2008-03-12 22:12:00,2.05515,2.0555,2.0551,2.0552,440500000.0
2008-03-12 22:13:00,2.0552,2.0558,2.0549,2.0554,199500000.0
2008-03-12 22:14:00,2.0554,2.05605,2.0549,2.0549,252600000.0
2008-03-12 22:15:00,2.0549,2.05575,2.0544,2.0544,383600000.0
2008-03-12 22:16:00,2.0544,2.05475,2.05425,2.0546,329400000.0
2008-03-12 22:17:00,2.0546,2.05565,2.0546,2.05555,149800000.0
2008-03-12 22:18:00,2.05555,2.0556,2.0547,2.0549,124700000.0
2008-03-12 22:19:00,2.0549,2.0553,2.0547,2.0549,1417400000.0
2008-03-12 22:20:00,2.0549,2.05535,2.0549,2.05535,2080200000.0
2008-03-12 22:21:00,2.0552,2.0555,2.05515,2.0553,234000000.0
2008-03-12 22:22:00,2.0553,2.0555,2.05505,2.05505,125200000.0
2008-03-12 22:23:00,2.05505,2.0558,2.05505,2.0556,135800000.0
2008-03-12 22:24:00,2.0558,2.0559,2.0553,2.0559,76200000.0
2008-03-12 22:25:00,2.0559,2.0561,2.0555,2.0559,109200000.0
2008-03-12 22:26:00,2.0559,2.0559,2.0554,2.0555,200600000.0
2008-03-12 22:27:00,2.0555,2.0557,2.0554,2.0554,72500000.0
2008-03-12 22:28:00,2.0554,2.0557,2.0554,2.0557,441500000.0
2008-03-12 22:29:00,2.0557,2.056,2.0557,2.056,472800000.0
2008-03-12 22:30:00,2.056,2.0562,2.0557,2.0562,372700000.0
2008-03-12 22:31:00,2.0562,2.05675,2.05615,2.0566,98300000.0
2008-03-12 22:32:00,2.0566,2.05675,2.0565,2.0566,48000000.0
2008-03-12 22:33:00,2.05655,2.0568,2.0562,2.0564,188400000.0
2008-03-12 22:34:00,2.0564,2.05715,2.0562,2.0567,502700000.0
2008-03-12 22:35:00,2.0567,2.05715,2.05665,2.0569,172400000.0
2008-03-12 22:36:00,2.057,2.0573,2.0565,2.05675,105500000.0
2008-03-12 22:37:00,2.05685,2.0574,2.0562,2.0566,399300000.0
2008-03-12 22:38:00,2.0566,2.0568,2.0566,2.05665,46700000.0
2008-03-12 22:39:00,2.05665,2.0573,2.05655,2.0572,151000000.0
2008-03-12 22:40:00,2.0571,2.0575,2.0569,2.0575,536200000.0
2008-03-12 22:41:00,2.0575,2.0575,2.0568,2.0568,299800000.0
2008-03-12 22:42:00,2.0568,2.0573,2.0568,2.05725,208800000.0
2008-03-12 22:43:00,2.05725,2.0575,2.057,2.0575,237700000.0
2008-03-12 22:44:00,2.0575,2.0576,2.0575,2.0576,180000000.0
2008-03-12 22:45:00,2.0576,2.0576,2.0573,2.0576,381900000.0
2008-03-12 22:46:00,2.0576,2.05775,2.0573,2.0573,622400000.0
2008-03-12 22:47:00,2.0573,2.0581,2.0573,2.0578,472800000.0
2008-03-12 22:48:00,2.0578,2.0579,2.0574,2.0578,181200000.0
2008-03-12 22:49:00,2.0578,2.058,2.0575,2.0576,390000000.0
2008-03-12 22:50:00,2.0576,2.0576,2.0573,2.05755,158500000.0
2008-03-12 22:51:00,2.05755,2.05755,2.05735,2.0574,265600000.0
2008-03-12 22:52:00,2.0574,2.0576,2.05715,2.05735,584500000.0
2008-03-12 22:53:00,2.05735,2.05735,2.0571,2.0571,261500000.0
2008-03-12 22:54:00,2.0571,2.0577,2.0571,2.0577,262500000.0
2008-03-12 22:55:00,2.0577,2.0577,2.057,2.0571,1367399999.0
2008-03-12 22:56:00,2.0571,2.0571,2.0562,2.0562,1291200000.0
2008-03-12 22:57:00,2.0562,2.0563,2.0562,2.0562,410500000.0
2008-03-12 22:58:00,2.0562,2.0563,2.0562,2.0563,240400000.0
2008-03-12 22:59:00,2.0563,2.0564,2.0562,2.0562,350700000.0
2008-03-12 23:00:00,2.0562,2.0562,2.0561,2.0561,385400000.0
2008-03-12 23:01:00,2.0561,2.0561,2.056,2.056,749200000.0
2008-03-12 23:02:00,2.056,2.0562,2.0558,2.0561,1248200000.0
2008-03-12 23:03:00,2.0561,2.0566,2.0561,2.0566,1270200000.0
2008-03-12 23:04:00,2.0566,2.0572,2.0566,2.0571,1276000000.0
2008-03-12 23:05:00,2.0571,2.0572,2.0565,2.0571,1076200000.0
2008-03-12 23:06:00,2.0571,2.0571,2.0568,2.0568,496000000.0
2008-03-12 23:07:00,2.0568,2.057,2.0568,2.057,256000000.0
2008-03-12 23:08:00,2.057,2.057,2.0565,2.0567,878800000.0
2008-03-12 23:09:00,2.0567,2.0569,2.0566,2.0569,1284000000.0
2008-03-12 23:10:00,2.0569,2.057,2.0569,2.057,1299200000.0
2008-03-12 23:11:00,2.057,2.0571,2.0569,2.0569,1310800000.0
2008-03-12 23:12:00,2.0569,2.057,2.056,2.056,1423800000.0
2008-03-12 23:13:00,2.056,2.0564,2.0559,2.056,1291400000.0
2008-03-12 23:14:00,2.056,2.0565,2.056,2.0564,1519600000.0
2008-03-12 23:15:00,2.0564,2.0569,2.0558,2.0563,1413400000.0
2008-03-12 23:16:00,2.0563,2.0564,2.0559,2.0563,936000000.0
2008-03-12 23:17:00,2.0563,2.0563,2.0556,2.0562,1124800000.0
2008-03-12 23:18:00,2.0562,2.0564,2.056,2.056,470600000.0
2008-03-12 23:19:00,2.056,2.0561,2.05595,2.056,521200000.0
2008-03-12 23:20:00,2.056,2.0564,2.056,2.0564,1016000000.0
2008-03-12 23:21:00,2.0564,2.0566,2.0563,2.0566,1276800000.0
2008-03-12 23:22:00,2.0566,2.05675,2.0566,2.05675,888400000.0
2008-03-12 23:23:00,2.05675,2.0569,2.05665,2.0568,560800000.0
2008-03-12 23:24:00,2.0568,2.0573,2.0566,2.0569,787400000.0
2008-03-12 23:25:00,2.0569,2.057,2.0568,2.0568,1045600000.0
2008-03-12 23:26:00,2.0568,2.0568,2.0564,2.0566,1074800000.0
2008-03-12 23:27:00,2.0566,2.0569,2.05635,2.0566,1128200000.0
2008-03-12 23:28:00,2.0566,2.0566,2.0563,2.0564,1222000000.0
2008-03-12 23:29:00,2.0564,2.0568,2.0561,2.0568,557800000.0
2008-03-12 23:30:00,2.0568,2.0569,2.0563,2.0565,461400000.0
2008-03-12 23:31:00,2.0565,2.05715,2.0562,2.05715,396200000.0
2008-03-12 23:32:00,2.05715,2.05735,2.0568,2.0572,430000000.0
2008-03-12 23:33:00,2.0572,2.0574,2.0569,2.0572,536000000.0
2008-03-12 23:34:00,2.0572,2.0572,2.0566,2.0568,502400000.0
2008-03-12 23:35:00,2.0568,2.0572,2.0568,2.057,423600000.0
2008-03-12 23:36:00,2.057,2.057,2.0567,2.0568,428000000.0
2008-03-12 23:37:00,2.0568,2.057,2.0568,2.057,452000000.0
2008-03-12 23:38:00,2.057,2.057,2.0567,2.057,996400000.0
2008-03-12 23:39:00,2.057,2.057,2.0558,2.0558,453800000.0
2008-03-12 23:40:00,2.0558,2.0564,2.05545,2.0564,463200000.0
2008-03-12 23:41:00,2.0564,2.0564,2.0547,2.0552,671100000.0
2008-03-12 23:42:00,2.0552,2.05545,2.0552,2.05535,584700000.0
2008-03-12 23:43:00,2.05535,2.05545,2.0549,2.055,212600000.0
2008-03-12 23:44:00,2.055,2.0552,2.05495,2.0552,223200000.0
2008-03-12 23:45:00,2.0552,2.0556,2.05485,2.055,266500000.0
2008-03-12 23:46:00,2.055,2.0551,2.0546,2.0546,605800000.0
2008-03-12 23:47:00,2.0546,2.0548,2.0545,2.0547,510800000.0
2008-03-12 23:48:00,2.0546,2.0547,2.05415,2.0542,426600000.0
2008-03-12 23:49:00,2.0542,2.0548,2.0542,2.0543,538400000.0
2008-03-12 23:50:00,2.0543,2.0548,2.0543,2.0548,599200000.0
2008-03-12 23:51:00,2.0548,2.0555,2.0548,2.0549,883800000.0
2008-03-12 23:52:00,2.0549,2.0555,2.0547,2.0549,435800000.0
2008-03-12 23:53:00,2.0549,2.0549,2.0547,2.0547,712400000.0
2008-03-12 23:54:00,2.0547,2.0558,2.0547,2.05525,464400000.0
2008-03-12 23:55:00,2.05525,2.05525,2.05505,2.05505,469600000.0
2008-03-12 23:56:00,2.05505,2.05505,2.0545,2.05465,594400000.0
2008-03-12 23:57:00,2.05465,2.055,2.0546,2.0547,1300800000.0
2008-03-12 23:58:00,2.0547,2.055,2.0545,2.0548,1196000000.0
2008-03-12 23:59:00,2.0548,2.0549,2.0547,2.0547,793200000.0
2008-03-13 00:00:00,2.0547,2.0549,2.0545,2.0548,850400000.0
2008-03-13 00:01:00,2.0548,2.0549,2.0548,2.0549,526600000.0
2008-03-13 00:02:00,2.0549,2.0549,2.0547,2.0549,684800000.0
2008-03-13 00:03:00,2.0549,2.0553,2.0549,2.0551,679400000.0
2008-03-13 00:04:00,2.0551,2.0556,2.0551,2.0556,892400000.0
2008-03-13 00:05:00,2.0556,2.0556,2.0552,2.0555,826100000.0
2008-03-13 00:06:00,2.0555,2.0555,2.0552,2.0552,614300000.0
2008-03-13 00:07:00,2.0552,2.0552,2.0535,2.0545,427100000.0
2008-03-13 00:08:00,2.0545,2.0548,2.0544,2.0548,148300000.0
2008-03-13 00:09:00,2.0548,2.0549,2.0547,2.0547,222700000.0
2008-03-13 00:10:00,2.0547,2.0553,2.0547,2.0553,774100000.0
2008-03-13 00:11:00,2.0553,2.0558,2.0552,2.0558,425600000.0
2008-03-13 00:12:00,2.0558,2.0559,2.0552,2.0555,169100000.0
2008-03-13 00:13:00,2.0555,2.0559,2.0553,2.0556,167000000.0
2008-03-13 00:14:00,2.0556,2.0563,2.055,2.0551,196500000.0
2008-03-13 00:15:00,2.0551,2.0562,2.0551,2.056,252600000.0
2008-03-13 00:16:00,2.056,2.0566,2.056,2.0563,258100000.0
2008-03-13 00:17:00,2.0563,2.0567,2.0561,2.0567,416500000.0
2008-03-13 00:18:00,2.0567,2.0574,2.0567,2.0569,172800000.0
2008-03-13 00:19:00,2.0569,2.0569,2.0564,2.0565,437400000.0
2008-03-13 00:20:00,2.0565,2.0568,2.0565,2.0568,180600000.0
2008-03-13 00:21:00,2.0568,2.0571,2.0568,2.0568,495000000.0
2008-03-13 00:22:00,2.0568,2.0568,2.0555,2.0555,765500000.0
2008-03-13 00:23:00,2.0555,2.0567,2.0552,2.0558,311000000.0
2008-03-13 00:24:00,2.0558,2.0564,2.0552,2.0552,393400000.0
2008-03-13 00:25:00,2.0552,2.056,2.0551,2.0551,466800000.0
2008-03-13 00:26:00,2.0551,2.0561,2.0551,2.056,744200000.0
2008-03-13 00:27:00,2.056,2.0567,2.0554,2.0565,546600000.0
2008-03-13 00:28:00,2.0565,2.0569,2.0555,2.0556,1020700000.0
2008-03-13 00:29:00,2.0556,2.0565,2.0556,2.0565,959400000.0
2008-03-13 00:30:00,2.0565,2.0566,2.0557,2.0562,745200000.0
2008-03-13 00:31:00,2.0562,2.0564,2.0556,2.056,716500000.0
2008-03-13 00:32:00,2.056,2.0566,2.0558,2.0561,618500000.0
2008-03-13 00:33:00,2.05605,2.0566,2.056,2.0566,939100000.0
2008-03-13 00:34:00,2.0566,2.0567,2.0562,2.0564,725000000.0
2008-03-13 00:35:00,2.0564,2.0566,2.0563,2.0563,715000000.0
2008-03-13 00:36:00,2.0563,2.0578,2.0563,2.0578,1158900000.0
2008-03-13 00:37:00,2.0578,2.058,2.0578,2.0578,181900000.0
2008-03-13 00:38:00,2.0578,2.0578,2.0573,2.0574,872300000.0
2008-03-13 00:39:00,2.0574,2.05755,2.0572,2.0574,1143600000.0
2008-03-13 00:40:00,2.0574,2.0579,2.0573,2.0575,1985500000.0
2008-03-13 00:41:00,2.0575,2.058,2.0574,2.058,1281400000.0
2008-03-13 00:42:00,2.058,2.0589,2.058,2.0589,221800000.0
2008-03-13 00:43:00,2.0589,2.0592,2.0589,2.0589,97700000.0
2008-03-13 00:44:00,2.0589,2.0592,2.0581,2.0582,659900000.0
2008-03-13 00:45:00,2.0582,2.059,2.0582,2.0586,504300000.0
2008-03-13 00:46:00,2.0586,2.0592,2.0583,2.0584,700700000.0
2008-03-13 00:47:00,2.0584,2.0591,2.05825,2.0585,177300000.0
2008-03-13 00:48:00,2.0585,2.0598,2.0585,2.0586,277000000.0
2008-03-13 00:49:00,2.0586,2.0592,2.0586,2.0586,270300000.0
2008-03-13 00:50:00,2.0586,2.0592,2.0583,2.0586,423200000.0
2008-03-13 00:51:00,2.0586,2.059,2.0582,2.0582,442200000.0
2008-03-13 00:52:00,2.0582,2.059,2.0582,2.0584,653800000.0
2008-03-13 00:53:00,2.0584,2.059,2.0582,2.0585,560300000.0
2008-03-13 00:54:00,2.0585,2.0593,2.0583,2.0592,234100000.0
2008-03-13 00:55:00,2.0592,2.0594,2.0588,2.059,220400000.0
2008-03-13 00:56:00,2.059,2.0591,2.0584,2.0589,184800000.0
2008-03-13 00:57:00,2.0589,2.06,2.0589,2.0592,274200000.0
2008-03-13 00:58:00,2.0592,2.0594,2.0588,2.0589,261000000.0
2008-03-13 00:59:00,2.0589,2.0594,2.0587,2.0593,393900000.0
2008-03-13 01:00:00,2.0593,2.0594,2.0593,2.0594,422900000.0
2008-03-13 01:01:00,2.0594,2.06,2.0593,2.0594,530500000.0
2008-03-13 01:02:00,2.0594,2.0596,2.0593,2.0596,284500000.0
2008-03-13 01:03:00,2.0596,2.06,2.0596,2.06,851500000.0
2008-03-13 01:04:00,2.06,2.0601,2.06,2.06,107300000.0
2008-03-13 01:05:00,2.06,2.06,2.0592,2.0592,142800000.0
2008-03-13 01:06:00,2.0592,2.0592,2.0582,2.0587,394300000.0
2008-03-13 01:07:00,2.0587,2.0589,2.0586,2.0589,772100000.0
2008-03-13 01:08:00,2.0587,2.0587,2.0584,2.0586,784100000.0
2008-03-13 01:09:00,2.0586,2.0587,2.0586,2.0586,816700000.0
2008-03-13 01:10:00,2.0586,2.059,2.0582,2.0582,394000000.0
2008-03-13 01:11:00,2.0582,2.0582,2.0579,2.058,781100000.0
2008-03-13 01:12:00,2.058,2.0584,2.0579,2.0579,847900000.0
2008-03-13 01:13:00,2.0579,2.0584,2.0579,2.0581,675800000.0
2008-03-13 01:14:00,2.0582,2.0586,2.0578,2.058,889100000.0
2008-03-13 01:15:00,2.058,2.0584,2.058,2.0582,577400000.0
2008-03-13 01:16:00,2.0582,2.0582,2.0579,2.0579,288700000.0
2008-03-13 01:17:00,2.0579,2.0582,2.0577,2.0578,893500000.0
2008-03-13 01:18:00,2.0578,2.0578,2.0576,2.0576,1633500000.0
2008-03-13 01:19:00,2.0576,2.058,2.0576,2.0578,1151900000.0
2008-03-13 01:20:00,2.0578,2.058,2.0578,2.058,897900000.0
2008-03-13 01:21:00,2.058,2.058,2.0577,2.0578,1176600000.0
2008-03-13 01:22:00,2.0578,2.0581,2.0577,2.0581,1046900000.0
2008-03-13 01:23:00,2.0582,2.0587,2.0582,2.0587,99900000.0
2008-03-13 01:24:00,2.0587,2.0587,2.05835,2.05835,128400000.0
2008-03-13 01:25:00,2.05835,2.05835,2.0582,2.05825,612800000.0
2008-03-13 01:26:00,2.05825,2.05825,2.05825,2.05825,361600000.0
2008-03-13 01:27:00,2.05825,2.05825,2.05825,2.05825,361600000.0
2008-03-13 01:28:00,2.05825,2.0583,2.0577,2.05795,494600000.0
2008-03-13 01:29:00,2.05795,2.05795,2.0578,2.05795,356000000.0
2008-03-13 01:30:00,2.05795,2.058,2.0575,2.0578,379400000.0
2008-03-13 01:31:00,2.0578,2.0582,2.05765,2.0582,389400000.0
2008-03-13 01:32:00,2.05815,2.0583,2.05805,2.05815,350700000.0
2008-03-13 01:33:00,2.05815,2.0583,2.058,2.0581,355500000.0
2008-03-13 01:34:00,2.0581,2.0587,2.0578,2.0579,452400000.0
2008-03-13 01:35:00,2.0579,2.0579,2.0578,2.0578,362800000.0
2008-03-13 01:36:00,2.0578,2.0583,2.0576,2.05805,494000000.0
2008-03-13 01:37:00,2.05805,2.05805,2.0576,2.0576,374000000.0
2008-03-13 01:38:00,2.0576,2.0583,2.0576,2.0581,316500000.0
2008-03-13 01:39:00,2.0581,2.0581,2.0573,2.0574,166700000.0
2008-03-13 01:40:00,2.0574,2.0577,2.0574,2.0575,97200000.0
2008-03-13 01:41:00,2.0575,2.0577,2.0574,2.0576,156700000.0
2008-03-13 01:42:00,2.0576,2.0576,2.0574,2.05745,370700000.0
2008-03-13 01:43:00,2.05745,2.0575,2.0574,2.05745,384900000.0
2008-03-13 01:44:00,2.05745,2.0575,2.0574,2.0574,119200000.0
2008-03-13 01:45:00,2.0574,2.0575,2.05725,2.05735,241100000.0
2008-03-13 01:46:00,2.05735,2.05735,2.0573,2.05735,869300000.0
2008-03-13 01:47:00,2.05735,2.0577,2.05725,2.0575,554500000.0
2008-03-13 01:48:00,2.0575,2.0575,2.05705,2.0571,289300000.0
2008-03-13 01:49:00,2.0571,2.0575,2.05695,2.0573,172400000.0
2008-03-13 01:50:00,2.0573,2.0577,2.0573,2.0575,91200000.0
2008-03-13 01:51:00,2.0575,2.0577,2.05725,2.05725,325900000.0
2008-03-13 01:52:00,2.05725,2.0574,2.05725,2.0574,538600000.0
2008-03-13 01:53:00,2.0574,2.0574,2.0572,2.0572,594400000.0
2008-03-13 01:54:00,2.0572,2.05725,2.0571,2.0571,307700000.0
2008-03-13 01:55:00,2.0571,2.0576,2.05705,2.0575,370400000.0
2008-03-13 01:56:00,2.0575,2.0576,2.05725,2.05725,371500000.0
2008-03-13 01:57:00,2.05725,2.05735,2.05675,2.05685,191100000.0
2008-03-13 01:58:00,2.05685,2.0571,2.0565,2.05665,423600000.0
2008-03-13 01:59:00,2.05665,2.05685,2.0564,2.0564,447100000.0
2008-03-13 02:00:00,2.0566,2.05705,2.05635,2.057,317400000.0
2008-03-13 02:01:00,2.057,2.0578,2.057,2.0576,204300000.0
2008-03-13 02:02:00,2.0576,2.0576,2.05735,2.0575,109200000.0
2008-03-13 02:03:00,2.0575,2.0578,2.05705,2.0574,223900000.0
2008-03-13 02:04:00,2.0574,2.0574,2.0572,2.05725,319400000.0
2008-03-13 02:05:00,2.05725,2.0575,2.057,2.0575,523000000.0
2008-03-13 02:06:00,2.0575,2.0579,2.0575,2.0577,91200000.0
2008-03-13 02:07:00,2.05755,2.058,2.0575,2.0578,111500000.0
2008-03-13 02:08:00,2.0578,2.0578,2.0576,2.05765,100800000.0
2008-03-13 02:09:00,2.0577,2.0582,2.0576,2.05815,108500000.0
2008-03-13 02:10:00,2.0582,2.0582,2.0575,2.0578,115800000.0
2008-03-13 02:11:00,2.0578,2.0578,2.0578,2.0578,89600000.0
2008-03-13 02:12:00,2.0578,2.0578,2.0578,2.0578,100800000.0
2008-03-13 02:13:00,2.0578,2.058,2.0578,2.058,133700000.0
2008-03-13 02:14:00,2.058,2.0581,2.058,2.058,184300000.0
2008-03-13 02:15:00,2.058,2.0588,2.058,2.0588,181600000.0
2008-03-13 02:16:00,2.0588,2.0588,2.0585,2.0585,155000000.0
2008-03-13 02:17:00,2.0585,2.05865,2.0585,2.05865,313900000.0
2008-03-13 02:18:00,2.05865,2.05865,2.0586,2.0586,404700000.0
2008-03-13 02:19:00,2.0586,2.0589,2.05855,2.0586,361200000.0
2008-03-13 02:20:00,2.0586,2.05865,2.0582,2.0586,371200000.0
2008-03-13 02:21:00,2.0586,2.05865,2.0584,2.0586,301000000.0
2008-03-13 02:22:00,2.0586,2.05865,2.0584,2.05855,359100000.0
2008-03-13 02:23:00,2.05855,2.05875,2.0585,2.05865,287400000.0
2008-03-13 02:24:00,2.05865,2.05865,2.05865,2.05865,353600000.0
2008-03-13 02:25:00,2.05865,2.05875,2.0586,2.05875,363400000.0
2008-03-13 02:26:00,2.05875,2.0589,2.05865,2.0587,313400000.0
2008-03-13 02:27:00,2.0587,2.05875,2.0583,2.0584,364200000.0
2008-03-13 02:28:00,2.0584,2.05845,2.05745,2.0583,294900000.0
2008-03-13 02:29:00,2.0583,2.0584,2.0581,2.0583,124800000.0
2008-03-13 02:30:00,2.0583,2.0583,2.0583,2.0583,87200000.0
2008-03-13 02:31:00,2.0583,2.0583,2.0582,2.05825,134900000.0
2008-03-13 02:32:00,2.05825,2.05835,2.0582,2.0583,361300000.0
2008-03-13 02:33:00,2.0583,2.0583,2.05825,2.0583,378900000.0
2008-03-13 02:34:00,2.0583,2.05845,2.05765,2.0579,338400000.0
2008-03-13 02:35:00,2.0579,2.0592,2.0578,2.0592,342500000.0
2008-03-13 02:36:00,2.0592,2.05955,2.05895,2.0593,286400000.0
2008-03-13 02:37:00,2.0594,2.0594,2.0593,2.0593,163700000.0
2008-03-13 02:38:00,2.0593,2.0595,2.05925,2.05925,355900000.0
2008-03-13 02:39:00,2.05925,2.0593,2.05885,2.0592,272400000.0
2008-03-13 02:40:00,2.0592,2.05925,2.059,2.05915,327900000.0
2008-03-13 02:41:00,2.05915,2.05925,2.0591,2.05925,352600000.0
2008-03-13 02:42:00,2.05925,2.05945,2.05925,2.05935,348800000.0
2008-03-13 02:43:00,2.05935,2.0594,2.05925,2.0593,347200000.0
2008-03-13 02:44:00,2.0593,2.0594,2.05915,2.05925,358100000.0
2008-03-13 02:45:00,2.05925,2.0593,2.0591,2.0591,336400000.0
2008-03-13 02:46:00,2.0591,2.0591,2.05895,2.059,350800000.0
2008-03-13 02:47:00,2.059,2.05905,2.0583,2.0583,349500000.0
2008-03-13 02:48:00,2.05845,2.0588,2.0584,2.0588,199700000.0
2008-03-13 02:49:00,2.0588,2.0588,2.0588,2.0588,177300000.0
2008-03-13 02:50:00,2.0588,2.0589,2.0588,2.0589,366600000.0
2008-03-13 02:51:00,2.0589,2.05905,2.0589,2.0589,353900000.0
2008-03-13 02:52:00,2.0589,2.05905,2.05875,2.05885,350400000.0
2008-03-13 02:53:00,2.05885,2.059,2.0583,2.0586,355200000.0
2008-03-13 02:54:00,2.0586,2.059,2.0584,2.05885,364600000.0
2008-03-13 02:55:00,2.05885,2.05915,2.0584,2.0584,324200000.0
2008-03-13 02:56:00,2.0584,2.05865,2.0581,2.0586,325500000.0
2008-03-13 02:57:00,2.0586,2.05865,2.0583,2.0584,350400000.0
2008-03-13 02:58:00,2.05845,2.05855,2.05835,2.0585,355200000.0
2008-03-13 02:59:00,2.0585,2.0586,2.0582,2.0583,353600000.0
2008-03-13 03:00:00,2.0583,2.05855,2.0581,2.05855,350000000.0
2008-03-13 03:01:00,2.05855,2.0587,2.05855,2.05865,357100000.0
2008-03-13 03:02:00,2.05865,2.0588,2.0586,2.0587,342400000.0
2008-03-13 03:03:00,2.0587,2.05885,2.0587,2.05885,360000000.0
2008-03-13 03:04:00,2.05885,2.05885,2.05875,2.05875,580000000.0
2008-03-13 03:05:00,2.05875,2.0588,2.05865,2.05865,569600000.0
2008-03-13 03:06:00,2.05865,2.0589,2.05865,2.0588,352000000.0
2008-03-13 03:07:00,2.0588,2.05895,2.05785,2.05785,353600000.0
2008-03-13 03:08:00,2.05785,2.0585,2.0577,2.0578,358400000.0
2008-03-13 03:09:00,2.0578,2.05815,2.0578,2.05815,375500000.0
2008-03-13 03:10:00,2.05815,2.05855,2.0581,2.05855,358400000.0
2008-03-13 03:11:00,2.05855,2.0586,2.05835,2.0586,481600000.0
2008-03-13 03:12:00,2.0586,2.05895,2.05855,2.05855,368300000.0
2008-03-13 03:13:00,2.05855,2.05865,2.05735,2.0579,373100000.0
2008-03-13 03:14:00,2.0579,2.0584,2.05775,2.0581,427200000.0
2008-03-13 03:15:00,2.0581,2.0585,2.0581,2.05825,348800000.0
2008-03-13 03:16:00,2.05825,2.05825,2.0572,2.0578,387600000.0
2008-03-13 03:17:00,2.0578,2.0584,2.05765,2.05815,600000000.0
2008-03-13 03:18:00,2.05815,2.05855,2.058,2.05825,397600000.0
2008-03-13 03:19:00,2.05825,2.05835,2.05765,2.05785,586400000.0
2008-03-13 03:20:00,2.05805,2.05825,2.05775,2.05795,490400000.0
2008-03-13 03:21:00,2.05795,2.0583,2.05755,2.058,375200000.0
2008-03-13 03:22:00,2.058,2.05805,2.0577,2.0579,432500000.0
2008-03-13 03:23:00,2.0579,2.05805,2.0576,2.05785,571600000.0
2008-03-13 03:24:00,2.05785,2.05785,2.0573,2.05745,499300000.0
2008-03-13 03:25:00,2.05745,2.058,2.05745,2.05795,391700000.0
2008-03-13 03:26:00,2.05795,2.0582,2.05765,2.0577,547200000.0
2008-03-13 03:27:00,2.0577,2.05775,2.05735,2.05745,609700000.0
2008-03-13 03:28:00,2.05745,2.05755,2.05715,2.0572,339400000.0
2008-03-13 03:29:00,2.0572,2.05765,2.0569,2.05725,514000000.0
2008-03-13 03:30:00,2.05725,2.05745,2.0571,2.05725,577500000.0
2008-03-13 03:31:00,2.05725,2.05725,2.05705,2.0571,663400000.0
2008-03-13 03:32:00,2.0571,2.05715,2.0567,2.0567,466600000.0
2008-03-13 03:33:00,2.0567,2.05695,2.05645,2.05655,307200000.0
2008-03-13 03:34:00,2.05655,2.057,2.0565,2.0565,941800000.0
2008-03-13 03:35:00,2.0565,2.057,2.0563,2.05655,537100000.0
2008-03-13 03:36:00,2.05655,2.05655,2.05615,2.05635,776000000.0
2008-03-13 03:37:00,2.05635,2.05655,2.05595,2.05615,632800000.0
2008-03-13 03:38:00,2.05615,2.05615,2.05495,2.0551,959300000.0
2008-03-13 03:39:00,2.0551,2.05595,2.0551,2.05565,400100000.0
2008-03-13 03:40:00,2.05565,2.05605,2.05565,2.05605,674400000.0
2008-03-13 03:41:00,2.05605,2.0563,2.0558,2.0558,849600000.0
2008-03-13 03:42:00,2.0558,2.0566,2.05575,2.0566,318200000.0
2008-03-13 03:43:00,2.0566,2.0567,2.0562,2.0564,123200000.0
2008-03-13 03:44:00,2.0564,2.0566,2.0563,2.05635,190800000.0
2008-03-13 03:45:00,2.05635,2.05635,2.0563,2.05635,594000000.0
2008-03-13 03:46:00,2.05635,2.0564,2.05615,2.05615,316400000.0
2008-03-13 03:47:00,2.05615,2.05635,2.0558,2.056,179600000.0
2008-03-13 03:48:00,2.056,2.05635,2.05595,2.05605,423500000.0
2008-03-13 03:49:00,2.05605,2.05645,2.05605,2.0564,333600000.0
2008-03-13 03:50:00,2.0564,2.0567,2.0564,2.0566,347400000.0
2008-03-13 03:51:00,2.0566,2.057,2.05635,2.0565,265100000.0
2008-03-13 03:52:00,2.0565,2.0569,2.0562,2.0565,89200000.0
2008-03-13 03:53:00,2.0565,2.0567,2.0564,2.0567,310500000.0
2008-03-13 03:54:00,2.0567,2.0567,2.0563,2.05645,374400000.0
2008-03-13 03:55:00,2.05645,2.0569,2.0564,2.0568,116800000.0
2008-03-13 03:56:00,2.0568,2.0574,2.0568,2.0574,89200000.0
2008-03-13 03:57:00,2.0574,2.0579,2.0569,2.0579,168400000.0
2008-03-13 03:58:00,2.0579,2.0583,2.05765,2.0577,239900000.0
2008-03-13 03:59:00,2.0577,2.0577,2.0576,2.0577,89200000.0
2008-03-13 04:00:00,2.0577,2.0577,2.0575,2.0577,280200000.0
2008-03-13 04:01:00,2.0577,2.058,2.05745,2.05745,218800000.0
2008-03-13 04:02:00,2.05745,2.05775,2.05695,2.0576,210400000.0
2008-03-13 04:03:00,2.0576,2.0585,2.05715,2.058,278000000.0
2008-03-13 04:04:00,2.058,2.0583,2.0573,2.0579,266900000.0
2008-03-13 04:05:00,2.0579,2.0579,2.05715,2.0576,188500000.0
2008-03-13 04:06:00,2.0576,2.0583,2.05705,2.05765,186200000.0
2008-03-13 04:07:00,2.05765,2.05765,2.05705,2.0576,428000000.0
2008-03-13 04:08:00,2.0576,2.0578,2.0576,2.0577,127900000.0
2008-03-13 04:09:00,2.0577,2.0578,2.05705,2.05705,251500000.0
2008-03-13 04:10:00,2.05705,2.058,2.05705,2.058,132000000.0
2008-03-13 04:11:00,2.058,2.058,2.0577,2.0578,206000000.0
2008-03-13 04:12:00,2.0578,2.0579,2.05765,2.0577,176800000.0
2008-03-13 04:13:00,2.0577,2.0577,2.05765,2.05765,1224800000.0
2008-03-13 04:14:00,2.05765,2.058,2.05765,2.058,566400000.0
2008-03-13 04:15:00,2.058,2.0582,2.0577,2.058,96400000.0
2008-03-13 04:16:00,2.058,2.0584,2.0579,2.0582,98400000.0
2008-03-13 04:17:00,2.0582,2.0582,2.0582,2.0582,89600000.0
2008-03-13 04:18:00,2.0582,2.0587,2.0582,2.0583,94800000.0
2008-03-13 04:19:00,2.0583,2.0583,2.0578,2.0581,170200000.0
2008-03-13 04:20:00,2.0581,2.0582,2.05765,2.05765,177900000.0
2008-03-13 04:21:00,2.05765,2.058,2.05765,2.05765,388200000.0
2008-03-13 04:22:00,2.05765,2.05765,2.05765,2.05765,582400000.0
2008-03-13 04:23:00,2.05765,2.0579,2.05765,2.0579,278600000.0
2008-03-13 04:24:00,2.0579,2.0579,2.0579,2.0579,90400000.0
2008-03-13 04:25:00,2.0579,2.0579,2.0577,2.0579,91200000.0
2008-03-13 04:26:00,2.0579,2.0583,2.0579,2.0583,89200000.0
2008-03-13 04:27:00,2.0583,2.0586,2.0583,2.0586,93600000.0
2008-03-13 04:28:00,2.0586,2.0586,2.05765,2.0581,210400000.0
2008-03-13 04:29:00,2.0581,2.0581,2.0579,2.0579,156000000.0
2008-03-13 04:30:00,2.0579,2.0579,2.05765,2.0578,297900000.0
2008-03-13 04:31:00,2.0578,2.05795,2.05775,2.0578,432500000.0
2008-03-13 04:32:00,2.0578,2.058,2.0578,2.0579,99100000.0
2008-03-13 04:33:00,2.0579,2.0579,2.05765,2.05765,121800000.0
2008-03-13 04:34:00,2.05765,2.05765,2.0568,2.05685,697600000.0
2008-03-13 04:35:00,2.05685,2.05755,2.05685,2.05755,388000000.0
2008-03-13 04:36:00,2.05755,2.0576,2.057,2.0574,369300000.0
2008-03-13 04:37:00,2.0574,2.05745,2.0573,2.0573,364000000.0
2008-03-13 04:38:00,2.0573,2.0577,2.0571,2.0575,281400000.0
2008-03-13 04:39:00,2.0575,2.05775,2.0575,2.05775,454000000.0
2008-03-13 04:40:00,2.05775,2.0578,2.0577,2.0578,214500000.0
2008-03-13 04:41:00,2.0578,2.0579,2.0578,2.0578,186100000.0
2008-03-13 04:42:00,2.0578,2.0579,2.0573,2.0573,245100000.0
2008-03-13 04:43:00,2.0573,2.0577,2.0573,2.0575,396800000.0
2008-03-13 04:44:00,2.0575,2.0577,2.0575,2.0577,372000000.0
2008-03-13 04:45:00,2.0577,2.05825,2.0577,2.0581,379500000.0
2008-03-13 04:46:00,2.0581,2.0581,2.058,2.05805,473900000.0
2008-03-13 04:47:00,2.05805,2.05805,2.05685,2.05685,481600000.0
2008-03-13 04:48:00,2.05685,2.05725,2.05685,2.0572,478400000.0
2008-03-13 04:49:00,2.0572,2.05725,2.0571,2.0572,368800000.0
2008-03-13 04:50:00,2.0572,2.0588,2.05715,2.0588,421200000.0
2008-03-13 04:51:00,2.0588,2.059,2.05815,2.05835,421900000.0
2008-03-13 04:52:00,2.05835,2.0586,2.05715,2.0579,387300000.0
2008-03-13 04:53:00,2.0579,2.05855,2.05765,2.05825,367400000.0
2008-03-13 04:54:00,2.05825,2.05855,2.05805,2.0585,358400000.0
2008-03-13 04:55:00,2.0585,2.05865,2.05805,2.05805,363400000.0
2008-03-13 04:56:00,2.05805,2.05825,2.0577,2.0578,383400000.0
2008-03-13 04:57:00,2.0578,2.0582,2.05735,2.05745,444500000.0
2008-03-13 04:58:00,2.05735,2.05775,2.05705,2.0572,368700000.0
2008-03-13 04:59:00,2.0572,2.0574,2.0569,2.0569,414800000.0
2008-03-13 05:00:00,2.0569,2.0576,2.0569,2.05735,367100000.0
2008-03-13 05:01:00,2.05735,2.0576,2.05715,2.0573,353600000.0
2008-03-13 05:02:00,2.0573,2.0576,2.0573,2.05745,171800000.0
2008-03-13 05:03:00,2.05745,2.0578,2.05745,2.05745,114100000.0
2008-03-13 05:04:00,2.05745,2.05745,2.0567,2.0567,341800000.0
2008-03-13 05:05:00,2.0567,2.05715,2.05655,2.0568,270600000.0
2008-03-13 05:06:00,2.0568,2.05695,2.0561,2.0567,344100000.0
2008-03-13 05:07:00,2.0567,2.0567,2.0561,2.0563,348200000.0
2008-03-13 05:08:00,2.0563,2.05665,2.0563,2.05635,289400000.0
2008-03-13 05:09:00,2.05635,2.05665,2.0562,2.05625,358400000.0
2008-03-13 05:10:00,2.05625,2.05625,2.0546,2.0546,422800000.0
2008-03-13 05:11:00,2.0546,2.05495,2.0543,2.0543,303500000.0
2008-03-13 05:12:00,2.0543,2.0549,2.05405,2.0549,410400000.0
2008-03-13 05:13:00,2.0549,2.0552,2.0548,2.055,229400000.0
2008-03-13 05:14:00,2.0549,2.05505,2.0546,2.05485,218000000.0
2008-03-13 05:15:00,2.055,2.055,2.05425,2.05475,443300000.0
2008-03-13 05:16:00,2.05475,2.05475,2.0543,2.05445,375200000.0
2008-03-13 05:17:00,2.05445,2.05475,2.05375,2.05475,560700000.0
2008-03-13 05:18:00,2.0548,2.0548,2.0538,2.05395,386400000.0
2008-03-13 05:19:00,2.0539,2.054,2.0538,2.0538,359200000.0
2008-03-13 05:20:00,2.0538,2.0539,2.0535,2.0539,348800000.0
2008-03-13 05:21:00,2.0539,2.0544,2.05355,2.0543,349600000.0
2008-03-13 05:22:00,2.0543,2.0543,2.0533,2.0537,371200000.0
2008-03-13 05:23:00,2.0537,2.05375,2.05325,2.05375,369800000.0
2008-03-13 05:24:00,2.05375,2.0539,2.0531,2.0539,358400000.0
2008-03-13 05:25:00,2.0539,2.0539,2.0531,2.0533,350800000.0
2008-03-13 05:26:00,2.0533,2.0539,2.05295,2.05295,423000000.0
2008-03-13 05:27:00,2.0533,2.0534,2.05295,2.053,434300000.0
2008-03-13 05:28:00,2.053,2.0537,2.053,2.05345,343900000.0
2008-03-13 05:29:00,2.05355,2.0538,2.05305,2.0535,236000000.0
2008-03-13 05:30:00,2.0535,2.0536,2.0533,2.0534,86000000.0
2008-03-13 05:31:00,2.0534,2.054,2.0534,2.0538,159200000.0
2008-03-13 05:32:00,2.0538,2.054,2.0533,2.0534,120900000.0
2008-03-13 05:33:00,2.0534,2.0541,2.0532,2.05335,255200000.0
2008-03-13 05:34:00,2.05345,2.0544,2.0534,2.054,123200000.0
2008-03-13 05:35:00,2.054,2.054,2.05325,2.0534,321500000.0
2008-03-13 05:36:00,2.0534,2.0539,2.0534,2.0539,138400000.0
2008-03-13 05:37:00,2.0539,2.0546,2.0531,2.05415,221300000.0
2008-03-13 05:38:00,2.05415,2.0546,2.0535,2.0538,221800000.0
2008-03-13 05:39:00,2.0538,2.0538,2.05235,2.0529,255900000.0
2008-03-13 05:40:00,2.0527,2.0532,2.0526,2.0527,203800000.0
2008-03-13 05:41:00,2.0527,2.0531,2.05165,2.05255,436800000.0
2008-03-13 05:42:00,2.05255,2.053,2.052,2.0525,221400000.0
2008-03-13 05:43:00,2.0525,2.0528,2.0525,2.05265,340200000.0
2008-03-13 05:44:00,2.05265,2.0532,2.0525,2.0528,292200000.0
2008-03-13 05:45:00,2.0528,2.0528,2.0521,2.05215,525800000.0
2008-03-13 05:46:00,2.05215,2.05265,2.05205,2.0524,398700000.0
2008-03-13 05:47:00,2.0524,2.0526,2.0517,2.0519,190400000.0
2008-03-13 05:48:00,2.0519,2.05275,2.0519,2.0523,121700000.0
2008-03-13 05:49:00,2.0523,2.053,2.05185,2.053,201400000.0
2008-03-13 05:50:00,2.0528,2.0528,2.0519,2.0521,118300000.0
2008-03-13 05:51:00,2.0521,2.0524,2.05145,2.0524,97200000.0
2008-03-13 05:52:00,2.0524,2.0526,2.0522,2.0523,88400000.0
2008-03-13 05:53:00,2.0523,2.0528,2.0517,2.0526,143800000.0
2008-03-13 05:54:00,2.0526,2.0526,2.0521,2.0522,91200000.0
2008-03-13 05:55:00,2.0522,2.0523,2.05175,2.05185,126800000.0
2008-03-13 05:56:00,2.05185,2.0523,2.0514,2.0514,365000000.0
2008-03-13 05:57:00,2.0514,2.052,2.05125,2.0518,221800000.0
2008-03-13 05:58:00,2.0518,2.0519,2.0515,2.0515,88000000.0
2008-03-13 05:59:00,2.0515,2.0515,2.0515,2.0515,90400000.0
2008-03-13 06:00:00,2.0515,2.0521,2.0513,2.0518,124200000.0
2008-03-13 06:01:00,2.0518,2.0524,2.0515,2.0517,92800000.0
2008-03-13 06:02:00,2.0517,2.05215,2.0517,2.0521,175200000.0
2008-03-13 06:03:00,2.0521,2.0523,2.052,2.0521,92000000.0
2008-03-13 06:04:00,2.0521,2.0525,2.05145,2.0516,96400000.0
2008-03-13 06:05:00,2.05165,2.0522,2.05165,2.0521,92800000.0
2008-03-13 06:06:00,2.0521,2.0525,2.052,2.0524,88400000.0
2008-03-13 06:07:00,2.0524,2.0525,2.05155,2.0516,121600000.0
2008-03-13 06:08:00,2.0516,2.0517,2.0515,2.0516,106800000.0
2008-03-13 06:09:00,2.0516,2.0517,2.0515,2.0515,88400000.0
2008-03-13 06:10:00,2.0515,2.0516,2.0515,2.0515,88400000.0
2008-03-13 06:11:00,2.0515,2.0517,2.0512,2.0517,104800000.0
2008-03-13 06:12:00,2.0517,2.0518,2.0515,2.0515,89000000.0
2008-03-13 06:13:00,2.0515,2.0517,2.0515,2.0517,86800000.0
2008-03-13 06:14:00,2.0517,2.0517,2.0513,2.0513,288400000.0
2008-03-13 06:15:00,2.0513,2.0515,2.0513,2.0514,86400000.0
2008-03-13 06:16:00,2.0514,2.0514,2.0513,2.0513,87200000.0
2008-03-13 06:17:00,2.0513,2.0515,2.0513,2.0513,93600000.0
2008-03-13 06:18:00,2.0513,2.0519,2.0513,2.0513,117200000.0
2008-03-13 06:19:00,2.0513,2.0518,2.0513,2.0518,177200000.0
2008-03-13 06:20:00,2.0518,2.0518,2.0518,2.0518,178400000.0
2008-03-13 06:21:00,2.0518,2.0518,2.051,2.0511,190700000.0
2008-03-13 06:22:00,2.0511,2.0515,2.051,2.0515,234700000.0
2008-03-13 06:23:00,2.0515,2.0515,2.0515,2.0515,88800000.0
2008-03-13 06:24:00,2.0515,2.0525,2.0515,2.0524,112800000.0
2008-03-13 06:25:00,2.0524,2.0524,2.05145,2.05155,431700000.0
2008-03-13 06:26:00,2.05155,2.05155,2.05115,2.05135,405000000.0
2008-03-13 06:27:00,2.05135,2.05155,2.05135,2.0515,380800000.0
2008-03-13 06:28:00,2.0515,2.05155,2.0514,2.0514,839000000.0
2008-03-13 06:29:00,2.0514,2.05225,2.0514,2.052,427200000.0
2008-03-13 06:30:00,2.052,2.0521,2.05155,2.0516,507600000.0
2008-03-13 06:31:00,2.0516,2.0522,2.05145,2.0522,426500000.0
2008-03-13 06:32:00,2.0522,2.0525,2.0517,2.0524,240100000.0
2008-03-13 06:33:00,2.0524,2.0524,2.05145,2.05165,271200000.0
2008-03-13 06:34:00,2.05165,2.052,2.0514,2.052,361600000.0
2008-03-13 06:35:00,2.0521,2.0526,2.0517,2.0522,123800000.0
2008-03-13 06:36:00,2.0522,2.0524,2.0515,2.0517,92200000.0
2008-03-13 06:37:00,2.0517,2.0519,2.0515,2.0517,89600000.0
2008-03-13 06:38:00,2.0517,2.0518,2.0514,2.0517,91600000.0
2008-03-13 06:39:00,2.0517,2.0517,2.0511,2.0511,87600000.0
2008-03-13 06:40:00,2.0511,2.0514,2.051,2.0514,177400000.0
2008-03-13 06:41:00,2.0514,2.0518,2.051,2.0512,142600000.0
2008-03-13 06:42:00,2.0512,2.0512,2.051,2.0511,145200000.0
2008-03-13 06:43:00,2.0511,2.0511,2.051,2.051,234900000.0
2008-03-13 06:44:00,2.051,2.0511,2.051,2.051,194200000.0
2008-03-13 06:45:00,2.051,2.0513,2.051,2.0513,152800000.0
2008-03-13 06:46:00,2.0513,2.0515,2.0512,2.0513,88000000.0
2008-03-13 06:47:00,2.0513,2.0515,2.0513,2.0514,89600000.0
2008-03-13 06:48:00,2.0514,2.0521,2.0514,2.052,89200000.0
2008-03-13 06:49:00,2.052,2.052,2.0518,2.0518,89200000.0
2008-03-13 06:50:00,2.0518,2.0522,2.0518,2.0521,88800000.0
2008-03-13 06:51:00,2.0521,2.0521,2.0517,2.0518,88800000.0
2008-03-13 06:52:00,2.0518,2.0518,2.0514,2.0517,135800000.0
2008-03-13 06:53:00,2.0517,2.05185,2.0516,2.0516,97200000.0
2008-03-13 06:54:00,2.0516,2.0517,2.0513,2.0513,87600000.0
2008-03-13 06:55:00,2.0513,2.0513,2.0501,2.0504,113400000.0
2008-03-13 06:56:00,2.0504,2.0511,2.0501,2.0504,100300000.0
2008-03-13 06:57:00,2.0504,2.0509,2.0504,2.05075,94200000.0
2008-03-13 06:58:00,2.0508,2.0508,2.05005,2.0505,215600000.0
2008-03-13 06:59:00,2.0505,2.0508,2.05035,2.0507,152400000.0
2008-03-13 07:00:00,2.0507,2.0508,2.0502,2.05025,94800000.0
2008-03-13 07:01:00,2.05025,2.051,2.0486,2.0495,301400000.0
2008-03-13 07:02:00,2.0495,2.0502,2.0489,2.049,368300000.0
2008-03-13 07:03:00,2.049,2.05,2.049,2.04955,409600000.0
2008-03-13 07:04:00,2.04955,2.04995,2.04945,2.04945,272000000.0
2008-03-13 07:05:00,2.04945,2.0498,2.04915,2.0498,144200000.0
2008-03-13 07:06:00,2.0498,2.0498,2.04895,2.0496,167500000.0
2008-03-13 07:07:00,2.0496,2.0501,2.04935,2.04995,159800000.0
2008-03-13 07:08:00,2.05,2.0509,2.05,2.0504,96800000.0
2008-03-13 07:09:00,2.0504,2.0509,2.04965,2.0503,714300000.0
2008-03-13 07:10:00,2.0503,2.05065,2.04935,2.05045,1089900000.0
2008-03-13 07:11:00,2.05045,2.05055,2.04985,2.05005,1832000000.0
2008-03-13 07:12:00,2.05005,2.05105,2.04995,2.0505,534800000.0
2008-03-13 07:13:00,2.0505,2.0505,2.05,2.0504,200800000.0
2008-03-13 07:14:00,2.0504,2.0509,2.0504,2.0505,444600000.0
2008-03-13 07:15:00,2.0505,2.0505,2.0505,2.0505,90800000.0
2008-03-13 07:16:00,2.0505,2.0512,2.05045,2.0512,285000000.0
2008-03-13 07:17:00,2.0512,2.0514,2.0512,2.0512,89200000.0
2008-03-13 07:18:00,2.0512,2.0517,2.0512,2.0516,93600000.0
2008-03-13 07:19:00,2.0516,2.05235,2.05125,2.05125,501600000.0
2008-03-13 07:20:00,2.05125,2.0516,2.0506,2.051,273300000.0
2008-03-13 07:21:00,2.051,2.0514,2.05055,2.05055,173100000.0
2008-03-13 07:22:00,2.05055,2.0512,2.05055,2.051,342800000.0
2008-03-13 07:23:00,2.051,2.051,2.0509,2.051,88400000.0
2008-03-13 07:24:00,2.051,2.0517,2.05045,2.0506,403100000.0
2008-03-13 07:25:00,2.0506,2.05115,2.05055,2.0511,288700000.0
2008-03-13 07:26:00,2.0511,2.0514,2.051,2.0514,89600000.0
2008-03-13 07:27:00,2.0514,2.0518,2.0514,2.0515,89200000.0
2008-03-13 07:28:00,2.0515,2.0526,2.05105,2.0526,141800000.0
2008-03-13 07:29:00,2.0526,2.0526,2.0515,2.0519,130700000.0
2008-03-13 07:30:00,2.0519,2.0519,2.0513,2.0515,119000000.0
2008-03-13 07:31:00,2.0515,2.0517,2.0509,2.05115,400500000.0
2008-03-13 07:32:00,2.05115,2.05115,2.05065,2.05075,893600000.0
2008-03-13 07:33:00,2.05075,2.0511,2.0507,2.0509,1248800000.0
2008-03-13 07:34:00,2.0509,2.0511,2.05035,2.0505,449400000.0
2008-03-13 07:35:00,2.0505,2.0507,2.0502,2.0506,314100000.0
2008-03-13 07:36:00,2.0506,2.05105,2.04985,2.0508,130000000.0
2008-03-13 07:37:00,2.0508,2.0508,2.04985,2.0499,199500000.0
2008-03-13 07:38:00,2.0499,2.0501,2.0493,2.0498,318000000.0
2008-03-13 07:39:00,2.0498,2.0501,2.04935,2.0501,338400000.0
2008-03-13 07:40:00,2.0501,2.0502,2.04955,2.04995,313300000.0
2008-03-13 07:41:00,2.04995,2.0503,2.04995,2.05005,195200000.0
2008-03-13 07:42:00,2.05005,2.0503,2.04985,2.0501,191400000.0
2008-03-13 07:43:00,2.0501,2.05035,2.05,2.05,233400000.0
2008-03-13 07:44:00,2.05,2.0503,2.04995,2.0503,103600000.0
2008-03-13 07:45:00,2.0503,2.0503,2.0501,2.0501,89200000.0
2008-03-13 07:46:00,2.0501,2.0501,2.04995,2.04995,454000000.0
2008-03-13 07:47:00,2.04995,2.0502,2.04995,2.0502,586200000.0
2008-03-13 07:48:00,2.0502,2.0506,2.04985,2.05005,378600000.0
2008-03-13 07:49:00,2.05005,2.05005,2.04965,2.04985,285000000.0
2008-03-13 07:50:00,2.04985,2.0502,2.04975,2.0502,102800000.0
2008-03-13 07:51:00,2.0502,2.0503,2.0497,2.04985,375900000.0
2008-03-13 07:52:00,2.04985,2.04995,2.04985,2.0499,400800000.0
2008-03-13 07:53:00,2.0499,2.0501,2.0499,2.0501,94000000.0
2008-03-13 07:54:00,2.0501,2.0507,2.0501,2.05065,218600000.0
2008-03-13 07:55:00,2.05065,2.0507,2.0504,2.0507,195200000.0
2008-03-13 07:56:00,2.0507,2.051,2.0505,2.0506,119100000.0
2008-03-13 07:57:00,2.05055,2.0511,2.0501,2.0501,215800000.0
2008-03-13 07:58:00,2.0501,2.0508,2.0501,2.0507,120200000.0
2008-03-13 07:59:00,2.0507,2.0507,2.0499,2.0506,365200000.0
2008-03-13 08:00:00,2.0506,2.0507,2.0502,2.0502,90800000.0
2008-03-13 08:01:00,2.0502,2.0506,2.0501,2.0505,124100000.0
2008-03-13 08:02:00,2.0505,2.0505,2.0503,2.0505,189300000.0
2008-03-13 08:03:00,2.0505,2.0511,2.0504,2.0507,133500000.0
2008-03-13 08:04:00,2.0507,2.0516,2.0507,2.05095,363800000.0
2008-03-13 08:05:00,2.051,2.0514,2.0508,2.0508,268200000.0
2008-03-13 08:06:00,2.0508,2.0513,2.0508,2.0513,529200000.0
2008-03-13 08:07:00,2.0513,2.0514,2.0508,2.0514,93600000.0
2008-03-13 08:08:00,2.0514,2.0514,2.0512,2.0512,88400000.0
2008-03-13 08:09:00,2.0512,2.0514,2.0512,2.0514,92400000.0
2008-03-13 08:10:00,2.0514,2.0515,2.0514,2.0515,94000000.0
2008-03-13 08:11:00,2.0515,2.0516,2.0514,2.0516,96400000.0
2008-03-13 08:12:00,2.0516,2.052,2.05145,2.05145,256600000.0
2008-03-13 08:13:00,2.05145,2.0516,2.0512,2.0516,232800000.0
2008-03-13 08:14:00,2.0516,2.0517,2.0516,2.0517,87600000.0
2008-03-13 08:15:00,2.0517,2.0517,2.05145,2.0515,296400000.0
2008-03-13 08:16:00,2.0515,2.0524,2.0515,2.05205,467400000.0
2008-03-13 08:17:00,2.05225,2.05225,2.0514,2.05185,481100000.0
2008-03-13 08:18:00,2.05185,2.05195,2.05145,2.05145,828400000.0
2008-03-13 08:19:00,2.05145,2.0519,2.05145,2.0517,277800000.0
2008-03-13 08:20:00,2.0517,2.0517,2.05085,2.05095,352200000.0
2008-03-13 08:21:00,2.05095,2.05105,2.05085,2.051,345000000.0
2008-03-13 08:22:00,2.051,2.051,2.05045,2.05085,1067300000.0
2008-03-13 08:23:00,2.05085,2.05095,2.05085,2.05095,879700000.0
2008-03-13 08:24:00,2.05095,2.05135,2.05075,2.0511,1308600000.0
2008-03-13 08:25:00,2.0511,2.05135,2.0511,2.05125,632000000.0
2008-03-13 08:26:00,2.05115,2.0526,2.05085,2.05185,146600000.0
2008-03-13 08:27:00,2.05185,2.05195,2.05105,2.05145,147200000.0
2008-03-13 08:28:00,2.05145,2.05155,2.0512,2.05125,114600000.0
2008-03-13 08:29:00,2.05125,2.0516,2.05095,2.05145,230700000.0
2008-03-13 08:30:00,2.05145,2.05145,2.05125,2.05125,666800000.0
2008-03-13 08:31:00,2.05125,2.05135,2.05055,2.0512,434300000.0
2008-03-13 08:32:00,2.0512,2.05125,2.0512,2.05125,89200000.0
2008-03-13 08:33:00,2.05125,2.05155,2.05105,2.05105,136500000.0
2008-03-13 08:34:00,2.05105,2.0512,2.0507,2.05075,343000000.0
2008-03-13 08:35:00,2.05075,2.0511,2.05035,2.0508,707200000.0
2008-03-13 08:36:00,2.0508,2.05125,2.05065,2.05085,578800000.0
2008-03-13 08:37:00,2.05085,2.0511,2.05035,2.05105,1136100000.0
2008-03-13 08:38:00,2.05105,2.0514,2.05105,2.05135,113000000.0
2008-03-13 08:39:00,2.05135,2.05135,2.05095,2.05125,114900000.0
2008-03-13 08:40:00,2.05125,2.05155,2.051,2.0515,116600000.0
2008-03-13 08:41:00,2.0515,2.05185,2.0515,2.05165,111400000.0
2008-03-13 08:42:00,2.05165,2.05255,2.0516,2.05215,102000000.0
2008-03-13 08:43:00,2.05215,2.05215,2.05165,2.05175,804800000.0
2008-03-13 08:44:00,2.05175,2.052,2.0513,2.052,227900000.0
2008-03-13 08:45:00,2.05195,2.05205,2.0513,2.05195,97400000.0
2008-03-13 08:46:00,2.05195,2.05205,2.0516,2.05185,90400000.0
2008-03-13 08:47:00,2.05185,2.0521,2.05155,2.05185,119000000.0
2008-03-13 08:48:00,2.0518,2.0522,2.0517,2.052,95100000.0
2008-03-13 08:49:00,2.052,2.05215,2.05175,2.05195,93500000.0
2008-03-13 08:50:00,2.05195,2.05235,2.05185,2.05195,187900000.0
2008-03-13 08:51:00,2.052,2.0524,2.05175,2.0524,96400000.0
2008-03-13 08:52:00,2.05225,2.05255,2.052,2.05205,89600000.0
2008-03-13 08:53:00,2.05205,2.05305,2.052,2.05295,94000000.0
2008-03-13 08:54:00,2.05295,2.05295,2.05175,2.05215,313100000.0
2008-03-13 08:55:00,2.05215,2.0531,2.0521,2.0529,219600000.0
2008-03-13 08:56:00,2.05275,2.05295,2.05245,2.05285,115700000.0
2008-03-13 08:57:00,2.05285,2.05335,2.05275,2.05335,87600000.0
2008-03-13 08:58:00,2.05335,2.05335,2.05315,2.0532,87600000.0
2008-03-13 08:59:00,2.0532,2.05435,2.0527,2.05415,487200000.0
2008-03-13 09:00:00,2.05415,2.0548,2.0537,2.0537,174200000.0
2008-03-13 09:01:00,2.0537,2.0544,2.0537,2.0538,223100000.0
2008-03-13 09:02:00,2.0538,2.0542,2.0538,2.0539,197200000.0
2008-03-13 09:03:00,2.0539,2.05415,2.05315,2.0536,146500000.0
2008-03-13 09:04:00,2.0536,2.05475,2.05355,2.0544,164800000.0
2008-03-13 09:05:00,2.05445,2.05455,2.05425,2.05445,217300000.0
2008-03-13 09:06:00,2.05445,2.0556,2.05445,2.0554,189200000.0
2008-03-13 09:07:00,2.0554,2.05555,2.05505,2.05535,175300000.0
2008-03-13 09:08:00,2.05535,2.0562,2.05515,2.05565,89900000.0
2008-03-13 09:09:00,2.05585,2.0568,2.05585,2.0568,86900000.0
2008-03-13 09:10:00,2.0568,2.0569,2.05645,2.0565,106500000.0
2008-03-13 09:11:00,2.0565,2.0565,2.056,2.056,27100000.0
2008-03-13 09:12:00,2.056,2.056,2.0543,2.05535,109900000.0
2008-03-13 09:13:00,2.05545,2.05595,2.0545,2.05455,223100000.0
2008-03-13 09:14:00,2.05465,2.0561,2.05465,2.0554,182200000.0
2008-03-13 09:15:00,2.0554,2.0556,2.05415,2.05495,142900000.0
2008-03-13 09:16:00,2.05505,2.05545,2.05495,2.05505,237500000.0
2008-03-13 09:17:00,2.05505,2.0553,2.05355,2.05425,168500000.0
2008-03-13 09:18:00,2.05435,2.05505,2.05335,2.0534,169300000.0
2008-03-13 09:19:00,2.0534,2.054,2.0534,2.05345,128800000.0
2008-03-13 09:20:00,2.05345,2.05345,2.053,2.0533,124000000.0
2008-03-13 09:21:00,2.0533,2.05455,2.0533,2.05385,198000000.0
2008-03-13 09:22:00,2.05385,2.05415,2.0535,2.05395,229000000.0
2008-03-13 09:23:00,2.05395,2.05415,2.05375,2.0538,292200000.0
2008-03-13 09:24:00,2.0538,2.0544,2.0536,2.05415,102900000.0
2008-03-13 09:25:00,2.05415,2.05415,2.0519,2.05205,96400000.0
2008-03-13 09:26:00,2.0519,2.05285,2.05155,2.0524,97500000.0
2008-03-13 09:27:00,2.0524,2.0533,2.05195,2.05305,60200000.0
2008-03-13 09:28:00,2.053,2.05335,2.0526,2.0533,81000000.0
2008-03-13 09:29:00,2.05335,2.05365,2.05285,2.0536,71400000.0
2008-03-13 09:30:00,2.0536,2.05385,2.05345,2.0537,82400000.0
2008-03-13 09:31:00,2.0537,2.05385,2.05345,2.0535,66300000.0
2008-03-13 09:32:00,2.0535,2.0536,2.0532,2.05355,57300000.0
2008-03-13 09:33:00,2.05355,2.05455,2.05355,2.05455,74600000.0
2008-03-13 09:34:00,2.05455,2.05535,2.0545,2.05495,68800000.0
2008-03-13 09:35:00,2.05505,2.0558,2.055,2.0555,39100000.0
2008-03-13 09:36:00,2.0555,2.05595,2.0547,2.0552,70000000.0
2008-03-13 09:37:00,2.0552,2.05535,2.0543,2.0544,73900000.0
2008-03-13 09:38:00,2.0544,2.0552,2.05425,2.0546,72500000.0
2008-03-13 09:39:00,2.0546,2.055,2.05405,2.0543,55400000.0
2008-03-13 09:40:00,2.05435,2.05495,2.0542,2.0544,50300000.0
2008-03-13 09:41:00,2.0544,2.0548,2.05405,2.05415,42900000.0
2008-03-13 09:42:00,2.05415,2.05425,2.05335,2.05365,56300000.0
2008-03-13 09:43:00,2.05365,2.055,2.0533,2.0548,63900000.0
2008-03-13 09:44:00,2.0548,2.0552,2.05455,2.055,33700000.0
2008-03-13 09:45:00,2.055,2.0552,2.0544,2.0545,61200000.0
2008-03-13 09:46:00,2.0545,2.0546,2.0539,2.0544,45500000.0
2008-03-13 09:47:00,2.05445,2.0547,2.05285,2.0541,67300000.0
2008-03-13 09:48:00,2.0541,2.0545,2.053,2.0538,57100000.0
2008-03-13 09:49:00,2.0538,2.05435,2.0536,2.0536,50400000.0
2008-03-13 09:50:00,2.0536,2.05385,2.0528,2.0533,55400000.0
2008-03-13 09:51:00,2.0533,2.0533,2.05245,2.05255,67100000.0
2008-03-13 09:52:00,2.05255,2.0527,2.0515,2.0527,48800000.0
2008-03-13 09:53:00,2.0526,2.0535,2.05205,2.05305,58800000.0
2008-03-13 09:54:00,2.0532,2.0539,2.053,2.0532,57800000.0
2008-03-13 09:55:00,2.0531,2.0535,2.05295,2.0532,60200000.0
2008-03-13 09:56:00,2.0532,2.05375,2.0528,2.0535,71700000.0
2008-03-13 09:57:00,2.0535,2.05395,2.05305,2.05335,77000000.0
2008-03-13 09:58:00,2.0533,2.0542,2.05295,2.0542,151700000.0
2008-03-13 09:59:00,2.0542,2.0547,2.0534,2.0545,92200000.0
2008-03-13 10:00:00,2.0545,2.0551,2.0535,2.05365,134300000.0
2008-03-13 10:01:00,2.05365,2.0544,2.053,2.0534,98500000.0
2008-03-13 10:02:00,2.0534,2.0534,2.052,2.0531,49700000.0
2008-03-13 10:03:00,2.0531,2.054,2.05285,2.05325,89300000.0
2008-03-13 10:04:00,2.05315,2.0541,2.053,2.0539,80200000.0
2008-03-13 10:05:00,2.0539,2.0545,2.0535,2.0542,88800000.0
2008-03-13 10:06:00,2.0542,2.0543,2.05325,2.05335,125200000.0
2008-03-13 10:07:00,2.05335,2.05415,2.0532,2.0538,130300000.0
2008-03-13 10:08:00,2.0538,2.0546,2.0537,2.0544,131000000.0
2008-03-13 10:09:00,2.0544,2.0544,2.0534,2.0534,159800000.0
2008-03-13 10:10:00,2.05345,2.0537,2.0531,2.0533,232100000.0
2008-03-13 10:11:00,2.0533,2.05375,2.05325,2.05375,231400000.0
2008-03-13 10:12:00,2.0538,2.0543,2.05345,2.0539,150000000.0
2008-03-13 10:13:00,2.0539,2.0541,2.0533,2.0537,64700000.0
2008-03-13 10:14:00,2.0537,2.054,2.053,2.05325,189968000.0
2008-03-13 10:15:00,2.05325,2.05355,2.0528,2.0528,76736000.0
2008-03-13 10:16:00,2.05275,2.05345,2.05265,2.0527,126708000.0
2008-03-13 10:17:00,2.0527,2.0531,2.0522,2.0523,249268000.0
2008-03-13 10:18:00,2.0523,2.0528,2.05185,2.0521,201964000.0
2008-03-13 10:19:00,2.0521,2.0525,2.05195,2.05225,273840000.0
2008-03-13 10:20:00,2.0524,2.0524,2.05015,2.05125,364568000.0
2008-03-13 10:21:00,2.05125,2.05195,2.05125,2.05185,406700000.0
2008-03-13 10:22:00,2.05185,2.05215,2.05135,2.052,572100000.0
2008-03-13 10:23:00,2.052,2.05215,2.05145,2.05155,575700000.0
2008-03-13 10:24:00,2.05155,2.05255,2.05155,2.05245,471200000.0
2008-03-13 10:25:00,2.05245,2.05285,2.0516,2.052,543600000.0
2008-03-13 10:26:00,2.05195,2.0527,2.0516,2.05255,612900000.0
2008-03-13 10:27:00,2.05255,2.05305,2.05245,2.05285,704400000.0
2008-03-13 10:28:00,2.05285,2.05305,2.05235,2.05235,715000000.0
2008-03-13 10:29:00,2.05235,2.05285,2.05225,2.05255,660600000.0
2008-03-13 10:30:00,2.05255,2.0528,2.05185,2.05185,622000000.0
2008-03-13 10:31:00,2.05185,2.05225,2.05105,2.05175,612100001.0
2008-03-13 10:32:00,2.05175,2.05185,2.05115,2.05115,596000000.0
2008-03-13 10:33:00,2.05115,2.05115,2.04905,2.04925,530300000.0
2008-03-13 10:34:00,2.04925,2.05165,2.04925,2.05165,522400000.0
2008-03-13 10:35:00,2.0518,2.05205,2.05115,2.0512,283600000.0
2008-03-13 10:36:00,2.0512,2.05185,2.05065,2.05125,340100000.0
2008-03-13 10:37:00,2.0513,2.05225,2.05095,2.05195,216600000.0
2008-03-13 10:38:00,2.05195,2.0531,2.05185,2.0531,464400000.0
2008-03-13 10:39:00,2.0531,2.05375,2.05305,2.05345,536300000.0
2008-03-13 10:40:00,2.05345,2.05345,2.05195,2.0523,397700000.0
2008-03-13 10:41:00,2.0523,2.05335,2.0523,2.053,474300000.0
2008-03-13 10:42:00,2.05285,2.0533,2.05245,2.05305,204700000.0
2008-03-13 10:43:00,2.05305,2.05315,2.05205,2.05215,235600000.0
2008-03-13 10:44:00,2.05215,2.0523,2.05175,2.0522,288700000.0
2008-03-13 10:45:00,2.05215,2.05245,2.05125,2.05155,330800000.0
2008-03-13 10:46:00,2.0516,2.0519,2.0506,2.05085,251200000.0
2008-03-13 10:47:00,2.0509,2.0509,2.05045,2.05075,208000000.0
2008-03-13 10:48:00,2.05075,2.05135,2.0499,2.0499,206400000.0
2008-03-13 10:49:00,2.04985,2.05005,2.04975,2.0498,220000000.0
2008-03-13 10:50:00,2.0498,2.04985,2.0495,2.0495,221400000.0
2008-03-13 10:51:00,2.04955,2.04975,2.04795,2.0487,260800000.0
2008-03-13 10:52:00,2.0487,2.0495,2.0486,2.0488,199600000.0
2008-03-13 10:53:00,2.0488,2.049,2.04825,2.04825,209300000.0
2008-03-13 10:54:00,2.04825,2.04845,2.047,2.04705,143100000.0
2008-03-13 10:55:00,2.0472,2.0474,2.04675,2.04705,146300000.0
2008-03-13 10:56:00,2.047,2.0471,2.04565,2.0466,84400000.0
2008-03-13 10:57:00,2.0466,2.0482,2.0465,2.048,136600000.0
2008-03-13 10:58:00,2.048,2.0483,2.0477,2.04795,67900000.0
2008-03-13 10:59:00,2.0479,2.0487,2.0479,2.0483,54200000.0
2008-03-13 11:00:00,2.0483,2.0484,2.0474,2.0476,67600000.0
2008-03-13 11:01:00,2.0474,2.0476,2.0462,2.0471,57600000.0
2008-03-13 11:02:00,2.0471,2.048,2.0471,2.0475,47500000.0
2008-03-13 11:03:00,2.0475,2.048,2.0473,2.0476,51200000.0
2008-03-13 11:04:00,2.0476,2.0476,2.0464,2.0464,92200000.0
2008-03-13 11:05:00,2.0466,2.0466,2.0452,2.04585,116400000.0
2008-03-13 11:06:00,2.04585,2.0465,2.0456,2.046,87500000.0
2008-03-13 11:07:00,2.046,2.0466,2.0457,2.0462,73900000.0
2008-03-13 11:08:00,2.0462,2.04775,2.0462,2.0475,96800000.0
2008-03-13 11:09:00,2.0475,2.0478,2.0471,2.04765,81100000.0
2008-03-13 11:10:00,2.0477,2.0494,2.04755,2.04885,98200000.0
2008-03-13 11:11:00,2.04885,2.04885,2.0476,2.0477,100500000.0
2008-03-13 11:12:00,2.0477,2.048,2.04615,2.0474,131700000.0
2008-03-13 11:13:00,2.0474,2.0495,2.0474,2.0482,90100000.0
2008-03-13 11:14:00,2.0482,2.0495,2.0482,2.0491,86500000.0
2008-03-13 11:15:00,2.0491,2.04915,2.04855,2.0491,198400000.0
2008-03-13 11:16:00,2.0493,2.0499,2.04895,2.0497,81800000.0
2008-03-13 11:17:00,2.0497,2.0504,2.04915,2.0499,88900000.0
2008-03-13 11:18:00,2.0499,2.0503,2.0496,2.05,87500000.0
2008-03-13 11:19:00,2.0504,2.05065,2.05,2.05005,172500000.0
2008-03-13 11:20:00,2.05005,2.0503,2.0497,2.04995,117600000.0
2008-03-13 11:21:00,2.04995,2.0507,2.04985,2.0503,64500000.0
2008-03-13 11:22:00,2.0503,2.0504,2.04995,2.0501,67700000.0
2008-03-13 11:23:00,2.0501,2.0513,2.05,2.05075,90100000.0
2008-03-13 11:24:00,2.05075,2.05095,2.0505,2.05065,133200000.0
2008-03-13 11:25:00,2.05065,2.0509,2.05045,2.05055,155400000.0
2008-03-13 11:26:00,2.05055,2.05245,2.0504,2.0524,105500000.0
2008-03-13 11:27:00,2.0522,2.05315,2.05175,2.0524,105400000.0
2008-03-13 11:28:00,2.0525,2.0525,2.05175,2.0521,114400000.0
2008-03-13 11:29:00,2.0521,2.0522,2.0516,2.05165,137900000.0
2008-03-13 11:30:00,2.05165,2.0524,2.0516,2.0521,120400000.0
2008-03-13 11:31:00,2.0521,2.0521,2.0517,2.052,71500000.0
2008-03-13 11:32:00,2.052,2.0531,2.052,2.0529,71700000.0
2008-03-13 11:33:00,2.05285,2.0529,2.0523,2.0523,86200000.0
2008-03-13 11:34:00,2.0523,2.0528,2.0523,2.05235,85600000.0
2008-03-13 11:35:00,2.05235,2.05285,2.05235,2.0526,146800000.0
2008-03-13 11:36:00,2.0526,2.0527,2.0523,2.0527,104800000.0
2008-03-13 11:37:00,2.0527,2.05275,2.0524,2.0527,117900000.0
2008-03-13 11:38:00,2.0527,2.0528,2.0522,2.0525,73000000.0
2008-03-13 11:39:00,2.0525,2.05275,2.05195,2.05235,97300000.0
2008-03-13 11:40:00,2.05235,2.0526,2.0521,2.05255,80000000.0
2008-03-13 11:41:00,2.05255,2.0528,2.05235,2.05245,71100000.0
2008-03-13 11:42:00,2.0524,2.0527,2.05205,2.05225,130300000.0
2008-03-13 11:43:00,2.0522,2.0534,2.0522,2.053,108900000.0
2008-03-13 11:44:00,2.053,2.0532,2.0526,2.053,80000000.0
2008-03-13 11:45:00,2.053,2.05345,2.05255,2.0532,104300000.0
2008-03-13 11:46:00,2.05305,2.0535,2.053,2.05305,146200000.0
2008-03-13 11:47:00,2.05315,2.05335,2.05285,2.05325,146700000.0
2008-03-13 11:48:00,2.05325,2.0542,2.05325,2.05415,104700000.0
2008-03-13 11:49:00,2.05415,2.0545,2.0538,2.0543,80900000.0
2008-03-13 11:50:00,2.0543,2.0547,2.0541,2.05445,133900000.0
2008-03-13 11:51:00,2.05475,2.0552,2.054,2.0542,130600000.0
2008-03-13 11:52:00,2.0542,2.0542,2.0528,2.053,82100000.0
2008-03-13 11:53:00,2.053,2.0531,2.05225,2.05295,147800000.0
2008-03-13 11:54:00,2.05295,2.0531,2.05245,2.0526,87100000.0
2008-03-13 11:55:00,2.0526,2.0528,2.0525,2.0526,99800000.0
2008-03-13 11:56:00,2.0526,2.0532,2.0525,2.053,150900000.0
2008-03-13 11:57:00,2.053,2.0532,2.05235,2.05275,98900000.0
2008-03-13 11:58:00,2.0527,2.0539,2.0525,2.0533,62600000.0
2008-03-13 11:59:00,2.0533,2.05445,2.0533,2.0542,89000000.0
2008-03-13 12:00:00,2.0541,2.0541,2.05335,2.0537,133000000.0
2008-03-13 12:01:00,2.0537,2.0538,2.05335,2.05335,127800000.0
2008-03-13 12:02:00,2.05335,2.05395,2.0533,2.0539,105600000.0
2008-03-13 12:03:00,2.0539,2.0542,2.0534,2.0535,103400000.0
2008-03-13 12:04:00,2.0535,2.0535,2.05275,2.0531,106300000.0
2008-03-13 12:05:00,2.0531,2.0531,2.0522,2.0522,73700000.0
2008-03-13 12:06:00,2.0522,2.0525,2.0519,2.0519,358600000.0
2008-03-13 12:07:00,2.0519,2.05225,2.0514,2.0519,342000000.0
2008-03-13 12:08:00,2.0519,2.0524,2.0519,2.0522,45300000.0
2008-03-13 12:09:00,2.0522,2.0522,2.0518,2.0519,205900000.0
2008-03-13 12:10:00,2.0519,2.0519,2.05145,2.0518,430700000.0
2008-03-13 12:11:00,2.0518,2.05235,2.0518,2.0519,80800000.0
2008-03-13 12:12:00,2.0519,2.0523,2.0519,2.052,132800000.0
2008-03-13 12:13:00,2.052,2.052,2.0511,2.05165,184600000.0
2008-03-13 12:14:00,2.05165,2.052,2.0515,2.05165,123500000.0
2008-03-13 12:15:00,2.05165,2.05195,2.0513,2.05135,186500000.0
2008-03-13 12:16:00,2.05135,2.05145,2.0511,2.0513,365800000.0
2008-03-13 12:17:00,2.05135,2.0516,2.0513,2.05135,84900000.0
2008-03-13 12:18:00,2.05135,2.0516,2.05125,2.0514,387600000.0
2008-03-13 12:19:00,2.0514,2.0516,2.05135,2.0515,134300000.0
2008-03-13 12:20:00,2.0515,2.0515,2.05105,2.05125,83800000.0
2008-03-13 12:21:00,2.05125,2.0521,2.05125,2.0519,135600000.0
2008-03-13 12:22:00,2.0519,2.0521,2.0516,2.0517,112800000.0
2008-03-13 12:23:00,2.0517,2.0517,2.05065,2.0513,144300000.0
2008-03-13 12:24:00,2.0513,2.0519,2.0509,2.05135,122800000.0
2008-03-13 12:25:00,2.05135,2.05155,2.0512,2.0515,84200000.0
2008-03-13 12:26:00,2.0515,2.0519,2.05135,2.05155,72000000.0
2008-03-13 12:27:00,2.05155,2.0524,2.05145,2.0522,79100000.0
2008-03-13 12:28:00,2.0522,2.0525,2.0519,2.0524,67400000.0
2008-03-13 12:29:00,2.0524,2.05285,2.0522,2.0525,72600000.0
2008-03-13 12:30:00,2.0525,2.0528,2.05245,2.0526,75000000.0
2008-03-13 12:31:00,2.0526,2.05335,2.05245,2.0529,99300000.0
2008-03-13 12:32:00,2.0528,2.05285,2.0521,2.05225,98300000.0
2008-03-13 12:33:00,2.05225,2.0531,2.05225,2.05275,119400000.0
2008-03-13 12:34:00,2.0527,2.0535,2.0527,2.0531,128600000.0
2008-03-13 12:35:00,2.0531,2.0535,2.0529,2.0533,62300000.0
2008-03-13 12:36:00,2.0533,2.0536,2.0527,2.053,77700000.0
2008-03-13 12:37:00,2.053,2.053,2.05245,2.0526,74300000.0
2008-03-13 12:38:00,2.0526,2.0531,2.0525,2.0526,74900000.0
2008-03-13 12:39:00,2.0526,2.0528,2.0519,2.0526,80300000.0
2008-03-13 12:40:00,2.0528,2.0537,2.05235,2.0535,90700000.0
2008-03-13 12:41:00,2.0535,2.0538,2.0533,2.0537,62200000.0
2008-03-13 12:42:00,2.0537,2.0547,2.0536,2.05445,116700000.0
2008-03-13 12:43:00,2.05445,2.0549,2.05445,2.0546,70600000.0
2008-03-13 12:44:00,2.0546,2.0547,2.05345,2.0537,81400000.0
2008-03-13 12:45:00,2.0537,2.05375,2.0532,2.05325,98900000.0
2008-03-13 12:46:00,2.0533,2.0538,2.0523,2.05235,83200000.0
2008-03-13 12:47:00,2.05235,2.0535,2.05235,2.05315,82700000.0
2008-03-13 12:48:00,2.05315,2.0534,2.0528,2.05295,90600000.0
2008-03-13 12:49:00,2.05295,2.0532,2.0526,2.0531,91900000.0
2008-03-13 12:50:00,2.0532,2.0532,2.0522,2.05235,95200000.0
2008-03-13 12:51:00,2.05235,2.05245,2.0521,2.0521,98300000.0
2008-03-13 12:52:00,2.05215,2.0529,2.0519,2.0524,104700000.0
2008-03-13 12:53:00,2.0524,2.0524,2.05145,2.05215,151600000.0
2008-03-13 12:54:00,2.05215,2.05315,2.05215,2.053,158400000.0
2008-03-13 12:55:00,2.053,2.05335,2.05255,2.0529,92600000.0
2008-03-13 12:56:00,2.0529,2.0541,2.0529,2.0538,87900000.0
2008-03-13 12:57:00,2.0538,2.054,2.05315,2.0535,192300000.0
2008-03-13 12:58:00,2.0535,2.0537,2.0532,2.0533,128100000.0
2008-03-13 12:59:00,2.0533,2.0542,2.0532,2.0537,105400000.0
2008-03-13 13:00:00,2.0537,2.05385,2.05285,2.0529,127700000.0
2008-03-13 13:01:00,2.0529,2.0535,2.0529,2.05315,85400000.0
2008-03-13 13:02:00,2.05315,2.05315,2.05255,2.05255,117900000.0
2008-03-13 13:03:00,2.05255,2.05285,2.0524,2.05255,75400000.0
2008-03-13 13:04:00,2.05245,2.0529,2.0522,2.05245,92400000.0
2008-03-13 13:05:00,2.05245,2.0528,2.05235,2.0528,162500000.0
2008-03-13 13:06:00,2.0528,2.053,2.0526,2.0527,142700000.0
2008-03-13 13:07:00,2.0527,2.05285,2.0525,2.0526,126300000.0
2008-03-13 13:08:00,2.0526,2.0531,2.05255,2.0528,110000000.0
2008-03-13 13:09:00,2.05285,2.05285,2.0523,2.0526,157600000.0
2008-03-13 13:10:00,2.0526,2.05305,2.0525,2.05305,144600000.0
2008-03-13 13:11:00,2.05305,2.0531,2.05235,2.0526,121000000.0
2008-03-13 13:12:00,2.0526,2.0535,2.0526,2.0527,141100000.0
2008-03-13 13:13:00,2.0527,2.053,2.05255,2.0528,192800000.0
2008-03-13 13:14:00,2.0528,2.053,2.0528,2.0528,115300000.0
2008-03-13 13:15:00,2.0528,2.053,2.05245,2.053,117300000.0
2008-03-13 13:16:00,2.053,2.0531,2.05255,2.0528,86600000.0
2008-03-13 13:17:00,2.0527,2.0528,2.0523,2.05255,77500000.0
2008-03-13 13:18:00,2.05255,2.0528,2.05255,2.0527,84700000.0
2008-03-13 13:19:00,2.0527,2.0528,2.0524,2.0528,59300000.0
2008-03-13 13:20:00,2.0528,2.0534,2.0526,2.0532,90100000.0
2008-03-13 13:21:00,2.0532,2.0532,2.0526,2.0528,66600000.0
2008-03-13 13:22:00,2.0528,2.0529,2.05205,2.05205,100800000.0
2008-03-13 13:23:00,2.05205,2.0521,2.0514,2.0515,76200000.0
2008-03-13 13:24:00,2.0515,2.0517,2.0514,2.05155,62500000.0
2008-03-13 13:25:00,2.05155,2.05195,2.0515,2.0519,94600000.0
2008-03-13 13:26:00,2.05205,2.0523,2.0519,2.0523,80800000.0
2008-03-13 13:27:00,2.0523,2.05285,2.0521,2.05265,62100000.0
2008-03-13 13:28:00,2.05265,2.05395,2.05265,2.0536,66200000.0
2008-03-13 13:29:00,2.0536,2.0547,2.05335,2.0545,78000000.0
2008-03-13 13:30:00,2.05435,2.05445,2.05375,2.0538,75700000.0
2008-03-13 13:31:00,2.0538,2.0543,2.05375,2.0541,65800000.0
2008-03-13 13:32:00,2.0541,2.0545,2.054,2.0544,77200000.0
2008-03-13 13:33:00,2.0544,2.0544,2.0541,2.0544,78800000.0
2008-03-13 13:34:00,2.0544,2.0544,2.054,2.0543,67500000.0
2008-03-13 13:35:00,2.0543,2.0546,2.0543,2.0546,78300000.0
2008-03-13 13:36:00,2.0546,2.0548,2.0546,2.0547,55300000.0
2008-03-13 13:37:00,2.0547,2.0547,2.0545,2.0545,94500000.0
2008-03-13 13:38:00,2.0545,2.055,2.0545,2.055,73000000.0
2008-03-13 13:39:00,2.055,2.0554,2.0545,2.055,81700000.0
2008-03-13 13:40:00,2.055,2.0557,2.055,2.0557,63400000.0
2008-03-13 13:41:00,2.0557,2.05585,2.05535,2.0554,65700000.0
2008-03-13 13:42:00,2.0554,2.05585,2.05535,2.05585,59200000.0
2008-03-13 13:43:00,2.05585,2.0564,2.05585,2.0563,52200000.0
2008-03-13 13:44:00,2.0563,2.0563,2.0556,2.0556,50000000.0
2008-03-13 13:45:00,2.0556,2.0559,2.0556,2.0557,104600000.0
2008-03-13 13:46:00,2.0557,2.0557,2.0553,2.0554,68900000.0
2008-03-13 13:47:00,2.0554,2.0558,2.0554,2.0557,104300000.0
2008-03-13 13:48:00,2.0557,2.05635,2.05565,2.0562,101200000.0
2008-03-13 13:49:00,2.0562,2.0565,2.0559,2.05595,142700000.0
2008-03-13 13:50:00,2.05595,2.05605,2.0558,2.0559,63800000.0
2008-03-13 13:51:00,2.0559,2.0564,2.0558,2.0561,98400000.0
2008-03-13 13:52:00,2.0561,2.0563,2.0559,2.0559,120800000.0
2008-03-13 13:53:00,2.0559,2.05625,2.05565,2.056,69200000.0
2008-03-13 13:54:00,2.056,2.0565,2.056,2.0563,54500000.0
2008-03-13 13:55:00,2.0563,2.0566,2.0562,2.05645,115800000.0
2008-03-13 13:56:00,2.05645,2.0573,2.05615,2.05695,159200000.0
2008-03-13 13:57:00,2.05695,2.0574,2.0569,2.0573,89100000.0
2008-03-13 13:58:00,2.0573,2.0573,2.057,2.0572,80400000.0
2008-03-13 13:59:00,2.0572,2.0573,2.0569,2.0573,163700000.0
2008-03-13 14:00:00,2.0574,2.0579,2.0573,2.05785,74100000.0
2008-03-13 14:01:00,2.05785,2.0583,2.0576,2.0577,69700000.0
2008-03-13 14:02:00,2.0577,2.0577,2.05705,2.0574,68100000.0
2008-03-13 14:03:00,2.0574,2.0574,2.057,2.0572,49800000.0
2008-03-13 14:04:00,2.0572,2.0572,2.0569,2.0569,44400000.0
2008-03-13 14:05:00,2.0569,2.057,2.0567,2.057,49100000.0
2008-03-13 14:06:00,2.057,2.0576,2.057,2.0575,107500000.0
2008-03-13 14:07:00,2.05755,2.0584,2.05755,2.0582,115100000.0
2008-03-13 14:08:00,2.0582,2.05895,2.0581,2.05875,78600000.0
2008-03-13 14:09:00,2.0588,2.0599,2.05845,2.0597,56500000.0
2008-03-13 14:10:00,2.0597,2.06,2.0584,2.0587,88700000.0
2008-03-13 14:11:00,2.0587,2.0587,2.05805,2.0583,66000000.0
2008-03-13 14:12:00,2.0583,2.0586,2.0581,2.0585,56800000.0
2008-03-13 14:13:00,2.0585,2.0589,2.0585,2.0589,61800000.0
2008-03-13 14:14:00,2.0589,2.0591,2.0585,2.0585,69400000.0
2008-03-13 14:15:00,2.0585,2.0585,2.0579,2.0579,86100000.0
2008-03-13 14:16:00,2.0579,2.05825,2.0576,2.058,169000000.0
2008-03-13 14:17:00,2.058,2.0582,2.05675,2.0574,111900000.0
2008-03-13 14:18:00,2.0574,2.05915,2.0574,2.059,67000000.0
2008-03-13 14:19:00,2.0589,2.0591,2.0581,2.05855,122100000.0
2008-03-13 14:20:00,2.05855,2.06,2.05855,2.059,80300000.0
2008-03-13 14:21:00,2.059,2.0615,2.0589,2.0605,125800000.0
2008-03-13 14:22:00,2.0605,2.0606,2.0597,2.06,73700000.0
2008-03-13 14:23:00,2.06,2.0601,2.0591,2.0596,104000000.0
2008-03-13 14:24:00,2.0596,2.0598,2.0585,2.05855,61900000.0
2008-03-13 14:25:00,2.05855,2.059,2.0582,2.0584,89000000.0
2008-03-13 14:26:00,2.0584,2.0589,2.0584,2.0589,49900000.0
2008-03-13 14:27:00,2.0589,2.0589,2.0583,2.0585,73000000.0
2008-03-13 14:28:00,2.0585,2.0594,2.0585,2.0594,55100000.0
2008-03-13 14:29:00,2.0594,2.0602,2.0592,2.06,206800000.0
2008-03-13 14:30:00,2.06,2.06,2.0546,2.0575,369500000.0
2008-03-13 14:31:00,2.05745,2.05775,2.05525,2.05725,156200000.0
2008-03-13 14:32:00,2.05725,2.05845,2.0571,2.05845,71800000.0
2008-03-13 14:33:00,2.05845,2.0594,2.0581,2.0591,74500000.0
2008-03-13 14:34:00,2.0591,2.0606,2.0589,2.0605,72200000.0
2008-03-13 14:35:00,2.0606,2.0631,2.0606,2.06265,68400000.0
2008-03-13 14:36:00,2.06265,2.06265,2.06155,2.0616,76700000.0
2008-03-13 14:37:00,2.0616,2.0619,2.0611,2.0613,62200000.0
2008-03-13 14:38:00,2.0613,2.0613,2.0602,2.06055,64000000.0
2008-03-13 14:39:00,2.06055,2.061,2.05985,2.0605,54100000.0
2008-03-13 14:40:00,2.0605,2.0605,2.0598,2.06,64400000.0
2008-03-13 14:41:00,2.06,2.0602,2.05935,2.05955,58800000.0
2008-03-13 14:42:00,2.0595,2.0603,2.0595,2.0603,60600000.0
2008-03-13 14:43:00,2.0605,2.06205,2.0601,2.06145,107100000.0
2008-03-13 14:44:00,2.06145,2.0628,2.06135,2.06215,72400000.0
2008-03-13 14:45:00,2.0621,2.0636,2.0621,2.0629,70800000.0
2008-03-13 14:46:00,2.0629,2.0636,2.06265,2.0632,77500000.0
2008-03-13 14:47:00,2.0633,2.06345,2.06215,2.0623,107600000.0
2008-03-13 14:48:00,2.0625,2.0625,2.06075,2.061,78000000.0
2008-03-13 14:49:00,2.061,2.0618,2.06095,2.0618,102000000.0
2008-03-13 14:50:00,2.06195,2.0625,2.0617,2.062,51700000.0
2008-03-13 14:51:00,2.0621,2.06225,2.0615,2.06185,94000000.0
2008-03-13 14:52:00,2.06185,2.06265,2.06185,2.06265,144200000.0
2008-03-13 14:53:00,2.06265,2.0628,2.0617,2.0622,66100000.0
2008-03-13 14:54:00,2.0622,2.0623,2.06135,2.0614,60300000.0
2008-03-13 14:55:00,2.0614,2.06155,2.06035,2.06155,174120000.0
2008-03-13 14:56:00,2.06155,2.0618,2.0607,2.0607,698260001.0
2008-03-13 14:57:00,2.0606,2.0609,2.06045,2.0605,595880000.0
2008-03-13 14:58:00,2.06045,2.06065,2.05995,2.0602,243280000.0
2008-03-13 14:59:00,2.06025,2.0606,2.0599,2.0603,689660000.0
2008-03-13 15:00:00,2.06025,2.06025,2.0567,2.0583,541100000.0
2008-03-13 15:01:00,2.0583,2.059,2.0575,2.05755,205520000.0
2008-03-13 15:02:00,2.05755,2.05765,2.05675,2.05765,130480000.0
2008-03-13 15:03:00,2.05765,2.0584,2.0575,2.05835,39580000.0
2008-03-13 15:04:00,2.05835,2.0585,2.0581,2.0583,94220000.0
2008-03-13 15:05:00,2.0583,2.0583,2.0572,2.0574,128060000.0
2008-03-13 15:06:00,2.0574,2.05855,2.0573,2.0575,118460000.0
2008-03-13 15:07:00,2.05755,2.05755,2.0564,2.0566,126640000.0
2008-03-13 15:08:00,2.0566,2.0571,2.0563,2.0565,184600000.0
2008-03-13 15:09:00,2.0565,2.0568,2.0556,2.0557,115620000.0
2008-03-13 15:10:00,2.0557,2.0557,2.055,2.0553,113180000.0
2008-03-13 15:11:00,2.0553,2.05535,2.0544,2.0545,113560000.0
2008-03-13 15:12:00,2.05445,2.0545,2.05325,2.0537,145840000.0
2008-03-13 15:13:00,2.0537,2.0539,2.05345,2.0535,198300000.0
2008-03-13 15:14:00,2.05355,2.0543,2.0535,2.054,153400000.0
2008-03-13 15:15:00,2.05385,2.0545,2.05335,2.05445,171680000.0
2008-03-13 15:16:00,2.05445,2.0555,2.0543,2.05535,108280000.0
2008-03-13 15:17:00,2.0553,2.0558,2.0552,2.0556,79240000.0
2008-03-13 15:18:00,2.0556,2.0557,2.0554,2.0554,52040000.0
2008-03-13 15:19:00,2.0554,2.0555,2.0548,2.0548,126980000.0
2008-03-13 15:20:00,2.0548,2.0551,2.0541,2.05415,259940000.0
2008-03-13 15:21:00,2.05425,2.0545,2.0534,2.05395,267480000.0
2008-03-13 15:22:00,2.05395,2.0546,2.0536,2.0536,129620000.0
2008-03-13 15:23:00,2.0536,2.0542,2.0535,2.0535,126100000.0
2008-03-13 15:24:00,2.0535,2.0536,2.0525,2.0525,90240000.0
2008-03-13 15:25:00,2.0525,2.0535,2.05235,2.05325,124800000.0
2008-03-13 15:26:00,2.0532,2.0539,2.053,2.0532,91800000.0
2008-03-13 15:27:00,2.0532,2.0532,2.05265,2.05265,117560000.0
2008-03-13 15:28:00,2.05265,2.0532,2.0523,2.0531,69720000.0
2008-03-13 15:29:00,2.0531,2.0535,2.0527,2.0528,68360000.0
2008-03-13 15:30:00,2.0528,2.0536,2.0527,2.0534,120240000.0
2008-03-13 15:31:00,2.0534,2.0539,2.05285,2.0529,144540000.0
2008-03-13 15:32:00,2.0528,2.0536,2.0526,2.0536,102620000.0
2008-03-13 15:33:00,2.0536,2.0537,2.0528,2.0528,100520000.0
2008-03-13 15:34:00,2.0527,2.0536,2.05255,2.0535,45940000.0
2008-03-13 15:35:00,2.0535,2.0536,2.05315,2.0534,66760000.0
2008-03-13 15:36:00,2.0534,2.0536,2.0528,2.05305,217940000.0
2008-03-13 15:37:00,2.05315,2.0537,2.053,2.05345,221480000.0
2008-03-13 15:38:00,2.0535,2.05355,2.0529,2.05355,241660000.0
2008-03-13 15:39:00,2.05355,2.0538,2.0528,2.0531,132080000.0
2008-03-13 15:40:00,2.0531,2.0531,2.05215,2.0523,70040000.0
2008-03-13 15:41:00,2.0523,2.0529,2.0521,2.05265,65260000.0
2008-03-13 15:42:00,2.05265,2.05265,2.052,2.052,166860000.0
2008-03-13 15:43:00,2.052,2.0521,2.0512,2.0515,83860000.0
2008-03-13 15:44:00,2.0515,2.0518,2.0512,2.0515,106040000.0
2008-03-13 15:45:00,2.0515,2.0515,2.0493,2.0495,179140000.0
2008-03-13 15:46:00,2.0495,2.0508,2.0493,2.0507,124860000.0
2008-03-13 15:47:00,2.05065,2.05065,2.05,2.05015,242180000.0
2008-03-13 15:48:00,2.05015,2.0508,2.0498,2.0504,124340000.0
2008-03-13 15:49:00,2.0504,2.05125,2.0504,2.051,97680000.0
2008-03-13 15:50:00,2.051,2.05215,2.051,2.052,90540000.0
2008-03-13 15:51:00,2.052,2.052,2.0516,2.0516,21980000.0
2008-03-13 15:52:00,2.0511,2.05155,2.0511,2.0514,126360000.0
2008-03-13 15:53:00,2.0514,2.0522,2.0514,2.0522,145080000.0
2008-03-13 15:54:00,2.0523,2.0526,2.05205,2.0521,157860000.0
2008-03-13 15:55:00,2.0521,2.0521,2.0517,2.05195,166280000.0
2008-03-13 15:56:00,2.05195,2.0523,2.0519,2.0519,52320000.0
2008-03-13 15:57:00,2.0519,2.05205,2.0514,2.0518,108680000.0
2008-03-13 15:58:00,2.0518,2.052,2.0511,2.05125,45440000.0
2008-03-13 15:59:00,2.051,2.05175,2.05065,2.05155,152740000.0
2008-03-13 16:00:00,2.0515,2.05155,2.05105,2.0513,154700000.0
2008-03-13 16:01:00,2.0513,2.0518,2.0512,2.0515,68900000.0
2008-03-13 16:02:00,2.05155,2.0522,2.05155,2.0522,74920000.0
2008-03-13 16:03:00,2.0522,2.05315,2.05215,2.05315,85260000.0
2008-03-13 16:04:00,2.05315,2.054,2.0531,2.0538,41960000.0
2008-03-13 16:05:00,2.0538,2.0548,2.0538,2.0546,42660000.0
2008-03-13 16:06:00,2.0546,2.0549,2.054,2.0541,145240000.0
2008-03-13 16:07:00,2.0541,2.0543,2.0536,2.0538,189340000.0
2008-03-13 16:08:00,2.0538,2.0539,2.0535,2.05385,120100000.0
2008-03-13 16:09:00,2.05395,2.054,2.05345,2.0538,171700000.0
2008-03-13 16:10:00,2.0537,2.0544,2.0536,2.0543,116720000.0
2008-03-13 16:11:00,2.0543,2.0549,2.05425,2.0547,155580000.0
2008-03-13 16:12:00,2.0547,2.0547,2.0539,2.0541,150740000.0
2008-03-13 16:13:00,2.0541,2.0549,2.0541,2.0549,67280000.0
2008-03-13 16:14:00,2.055,2.0551,2.0539,2.0542,125120000.0
2008-03-13 16:15:00,2.0542,2.0545,2.05375,2.05445,94380000.0
2008-03-13 16:16:00,2.0546,2.0549,2.05395,2.05395,109620000.0
2008-03-13 16:17:00,2.05395,2.0544,2.0538,2.0542,84260000.0
2008-03-13 16:18:00,2.0542,2.05475,2.054,2.0541,44140000.0
2008-03-13 16:19:00,2.054,2.0542,2.0538,2.0538,32400000.0
2008-03-13 16:20:00,2.0538,2.0542,2.05375,2.0539,59240000.0
2008-03-13 16:21:00,2.0539,2.054,2.0538,2.0538,51700000.0
2008-03-13 16:22:00,2.0539,2.0539,2.0531,2.0531,86020000.0
2008-03-13 16:23:00,2.0531,2.0534,2.0529,2.0533,54500000.0
2008-03-13 16:24:00,2.0533,2.0535,2.053,2.0531,129160000.0
2008-03-13 16:25:00,2.0531,2.0535,2.053,2.0532,114920000.0
2008-03-13 16:26:00,2.0532,2.0533,2.0529,2.0532,166020000.0
2008-03-13 16:27:00,2.0532,2.0535,2.0526,2.0526,193160000.0
2008-03-13 16:28:00,2.0526,2.0526,2.05225,2.0524,147520000.0
2008-03-13 16:29:00,2.0524,2.0528,2.0522,2.0525,202020000.0
2008-03-13 16:30:00,2.0526,2.0531,2.0526,2.0528,194720000.0
2008-03-13 16:31:00,2.0528,2.053,2.05225,2.0525,243260000.0
2008-03-13 16:32:00,2.0525,2.05315,2.0525,2.05295,238400000.0
2008-03-13 16:33:00,2.05295,2.0531,2.05265,2.053,239120000.0
2008-03-13 16:34:00,2.053,2.0534,2.05285,2.0533,134540000.0
2008-03-13 16:35:00,2.0533,2.0535,2.0531,2.0531,156520000.0
2008-03-13 16:36:00,2.0531,2.0532,2.0528,2.0531,238740000.0
2008-03-13 16:37:00,2.0531,2.05315,2.0523,2.0523,212980000.0
2008-03-13 16:38:00,2.0523,2.0526,2.05205,2.0524,248120000.0
2008-03-13 16:39:00,2.0524,2.0524,2.05185,2.0524,221400000.0
2008-03-13 16:40:00,2.0524,2.0525,2.0521,2.0522,187280000.0
2008-03-13 16:41:00,2.0522,2.0531,2.0522,2.05225,106380000.0
2008-03-13 16:42:00,2.05225,2.0528,2.05225,2.05235,83440000.0
2008-03-13 16:43:00,2.05235,2.0528,2.0523,2.0528,62520000.0
2008-03-13 16:44:00,2.0528,2.0528,2.0521,2.05215,177160000.0
2008-03-13 16:45:00,2.0521,2.0522,2.05195,2.052,187840000.0
2008-03-13 16:46:00,2.05205,2.0526,2.052,2.0525,56600000.0
2008-03-13 16:47:00,2.0525,2.0529,2.0524,2.05245,140960000.0
2008-03-13 16:48:00,2.05245,2.0533,2.05245,2.05275,53260000.0
2008-03-13 16:49:00,2.05275,2.0529,2.0524,2.0525,47540000.0
2008-03-13 16:50:00,2.0525,2.05285,2.0525,2.0528,53020000.0
2008-03-13 16:51:00,2.0528,2.0537,2.05275,2.0535,43680000.0
2008-03-13 16:52:00,2.0535,2.0535,2.05285,2.0532,60960000.0
2008-03-13 16:53:00,2.0532,2.0536,2.0532,2.0535,44300000.0
2008-03-13 16:54:00,2.0535,2.0538,2.0533,2.0537,52560000.0
2008-03-13 16:55:00,2.0537,2.0546,2.0537,2.0543,51720000.0
2008-03-13 16:56:00,2.0543,2.0546,2.054,2.0544,46380000.0
2008-03-13 16:57:00,2.0544,2.0551,2.0544,2.055,53020000.0
2008-03-13 16:58:00,2.055,2.0551,2.0545,2.0546,46080000.0
2008-03-13 16:59:00,2.0546,2.0548,2.0545,2.05475,44160000.0
2008-03-13 17:00:00,2.0546,2.0549,2.0545,2.0547,42560000.0
2008-03-13 17:01:00,2.0547,2.0547,2.0538,2.054,112360000.0
2008-03-13 17:02:00,2.054,2.0545,2.0538,2.0542,184500000.0
2008-03-13 17:03:00,2.0542,2.0543,2.0539,2.0541,127320000.0
2008-03-13 17:04:00,2.0541,2.0545,2.0541,2.0545,76000000.0
2008-03-13 17:05:00,2.0545,2.05705,2.05445,2.057,67880000.0
2008-03-13 17:06:00,2.057,2.0594,2.0569,2.0585,136680000.0
2008-03-13 17:07:00,2.0585,2.0586,2.0573,2.0574,181580000.0
2008-03-13 17:08:00,2.0574,2.0583,2.0566,2.0577,196240000.0
2008-03-13 17:09:00,2.0575,2.0588,2.0573,2.0574,152400000.0
2008-03-13 17:10:00,2.0574,2.0591,2.0571,2.0589,67300000.0
2008-03-13 17:11:00,2.059,2.0594,2.05835,2.0593,129020000.0
2008-03-13 17:12:00,2.0593,2.0597,2.0586,2.0589,114020000.0
2008-03-13 17:13:00,2.0589,2.0593,2.0582,2.0583,73200000.0
2008-03-13 17:14:00,2.0583,2.0583,2.0565,2.0568,148380000.0
2008-03-13 17:15:00,2.05665,2.057,2.0552,2.0556,89800000.0
2008-03-13 17:16:00,2.0556,2.0568,2.05505,2.0566,158240000.0
2008-03-13 17:17:00,2.0566,2.0567,2.0562,2.0567,218280000.0
2008-03-13 17:18:00,2.0568,2.0568,2.0561,2.05675,201880000.0
2008-03-13 17:19:00,2.05675,2.0568,2.05645,2.0566,180080000.0
2008-03-13 17:20:00,2.0566,2.0576,2.0566,2.0576,119640000.0
2008-03-13 17:21:00,2.0576,2.0585,2.0572,2.0578,131340000.0
2008-03-13 17:22:00,2.0578,2.0594,2.0578,2.05925,66740000.0
2008-03-13 17:23:00,2.0593,2.0603,2.05905,2.0603,131900000.0
2008-03-13 17:24:00,2.0603,2.0603,2.05965,2.06,197140000.0
2008-03-13 17:25:00,2.06,2.0605,2.0595,2.0596,190280000.0
2008-03-13 17:26:00,2.0596,2.0598,2.0589,2.0591,54360000.0
2008-03-13 17:27:00,2.0591,2.0595,2.0587,2.05885,103360000.0
2008-03-13 17:28:00,2.05885,2.0595,2.0587,2.059,143100000.0
2008-03-13 17:29:00,2.059,2.0595,2.0586,2.05945,102060000.0
2008-03-13 17:30:00,2.05945,2.05945,2.0585,2.0589,92280000.0
2008-03-13 17:31:00,2.0589,2.0589,2.0586,2.0587,58900000.0
2008-03-13 17:32:00,2.0587,2.0588,2.0584,2.0586,71460000.0
2008-03-13 17:33:00,2.0586,2.0587,2.05745,2.0577,169860000.0
2008-03-13 17:34:00,2.0577,2.0577,2.0555,2.0556,205860000.0
2008-03-13 17:35:00,2.0556,2.0576,2.0556,2.0569,111680000.0
2008-03-13 17:36:00,2.0569,2.0572,2.0568,2.057,153640000.0
2008-03-13 17:37:00,2.057,2.0578,2.0568,2.0572,97380000.0
2008-03-13 17:38:00,2.0572,2.0578,2.0571,2.0574,122680000.0
2008-03-13 17:39:00,2.0574,2.0574,2.0562,2.0563,67440000.0
2008-03-13 17:40:00,2.0563,2.0566,2.05605,2.0564,271540000.0
2008-03-13 17:41:00,2.0564,2.0575,2.0564,2.05705,150960000.0
2008-03-13 17:42:00,2.05705,2.0576,2.05685,2.057,316720000.0
2008-03-13 17:43:00,2.057,2.05705,2.056,2.056,205640000.0
2008-03-13 17:44:00,2.056,2.0565,2.0552,2.0552,151100000.0
2008-03-13 17:45:00,2.0552,2.0554,2.055,2.0552,207760000.0
2008-03-13 17:46:00,2.0552,2.0557,2.0552,2.0554,168320000.0
2008-03-13 17:47:00,2.0554,2.0557,2.0537,2.0537,130440000.0
2008-03-13 17:48:00,2.05355,2.0537,2.0526,2.0527,61140000.0
2008-03-13 17:49:00,2.0529,2.0539,2.0527,2.0531,100900000.0
2008-03-13 17:50:00,2.0531,2.0536,2.0531,2.05345,84600000.0
2008-03-13 17:51:00,2.05345,2.0539,2.0533,2.0539,38220000.0
2008-03-13 17:52:00,2.0539,2.0543,2.0539,2.0541,90380000.0
2008-03-13 17:53:00,2.05425,2.05435,2.05415,2.05435,118740000.0
2008-03-13 17:54:00,2.05435,2.0551,2.0543,2.0551,148080000.0
2008-03-13 17:55:00,2.0551,2.0553,2.055,2.0552,136380000.0
2008-03-13 17:56:00,2.0552,2.0555,2.0551,2.0554,140840000.0
2008-03-13 17:57:00,2.0554,2.0555,2.05505,2.0552,182500000.0
2008-03-13 17:58:00,2.0552,2.05525,2.0542,2.0543,106260000.0
2008-03-13 17:59:00,2.0543,2.055,2.0542,2.0545,130860000.0
2008-03-13 18:00:00,2.0545,2.0554,2.05415,2.0552,167080000.0
2008-03-13 18:01:00,2.05525,2.0565,2.05525,2.0564,68680000.0
2008-03-13 18:02:00,2.0564,2.057,2.05625,2.057,89460000.0
2008-03-13 18:03:00,2.057,2.05735,2.0561,2.0572,368400000.0
2008-03-13 18:04:00,2.05715,2.0574,2.0567,2.05715,155620000.0
2008-03-13 18:05:00,2.05715,2.0572,2.0565,2.0568,192620000.0
2008-03-13 18:06:00,2.05685,2.0572,2.05665,2.05675,183060000.0
2008-03-13 18:07:00,2.0567,2.05675,2.0563,2.05645,216860000.0
2008-03-13 18:08:00,2.05645,2.0572,2.05645,2.05685,162560000.0
2008-03-13 18:09:00,2.05685,2.0576,2.05685,2.0572,94960000.0
2008-03-13 18:10:00,2.0572,2.0573,2.05665,2.05715,91380000.0
2008-03-13 18:11:00,2.05715,2.0573,2.0568,2.0572,74340000.0
2008-03-13 18:12:00,2.0572,2.0591,2.057,2.0584,75660000.0
2008-03-13 18:13:00,2.0583,2.0584,2.0572,2.0572,50220000.0
2008-03-13 18:14:00,2.0572,2.0575,2.05665,2.05685,148820000.0
2008-03-13 18:15:00,2.05685,2.05775,2.0567,2.0576,322380000.0
2008-03-13 18:16:00,2.0576,2.0578,2.05695,2.0571,213040000.0
2008-03-13 18:17:00,2.0571,2.0573,2.0564,2.0565,93900000.0
2008-03-13 18:18:00,2.0565,2.0567,2.0564,2.0564,109740000.0
2008-03-13 18:19:00,2.0564,2.0564,2.056,2.0563,98380000.0
2008-03-13 18:20:00,2.05625,2.0563,2.0555,2.0555,62060000.0
2008-03-13 18:21:00,2.05545,2.05545,2.05425,2.05495,198160000.0
2008-03-13 18:22:00,2.05495,2.0554,2.0549,2.0553,99740000.0
2008-03-13 18:23:00,2.0553,2.05565,2.0551,2.0555,60080000.0
2008-03-13 18:24:00,2.0555,2.0559,2.0554,2.05565,179500000.0
2008-03-13 18:25:00,2.05565,2.0558,2.05555,2.05555,75500000.0
2008-03-13 18:26:00,2.05555,2.0558,2.05535,2.0557,212280000.0
2008-03-13 18:27:00,2.05565,2.05575,2.0554,2.05545,44600000.0
2008-03-13 18:28:00,2.05545,2.05555,2.0549,2.05495,136020000.0
2008-03-13 18:29:00,2.05495,2.0552,2.0549,2.0552,65640000.0
2008-03-13 18:30:00,2.0552,2.05535,2.0549,2.0551,325380000.0
2008-03-13 18:31:00,2.0551,2.0559,2.0551,2.05585,319160000.0
2008-03-13 18:32:00,2.05585,2.056,2.05525,2.0555,245520000.0
2008-03-13 18:33:00,2.0555,2.056,2.0555,2.056,176580000.0
2008-03-13 18:34:00,2.056,2.056,2.0556,2.05565,373200000.0
2008-03-13 18:35:00,2.05565,2.05565,2.055,2.0552,477700000.0
2008-03-13 18:36:00,2.05525,2.0555,2.0551,2.0553,403840000.0
2008-03-13 18:37:00,2.0553,2.05545,2.0547,2.0549,262320000.0
2008-03-13 18:38:00,2.0549,2.055,2.05475,2.05485,133500000.0
2008-03-13 18:39:00,2.05485,2.055,2.0546,2.05475,213100000.0
2008-03-13 18:40:00,2.05475,2.05505,2.05475,2.05485,94720000.0
2008-03-13 18:41:00,2.05485,2.05535,2.0548,2.0551,137460000.0
2008-03-13 18:42:00,2.0551,2.0554,2.0544,2.05485,298640000.0
2008-03-13 18:43:00,2.05485,2.05495,2.05305,2.0533,171340000.0
2008-03-13 18:44:00,2.0533,2.0541,2.05305,2.0532,196740000.0
2008-03-13 18:45:00,2.0532,2.05325,2.0529,2.05325,214400000.0
2008-03-13 18:46:00,2.05325,2.05385,2.05315,2.05385,223020000.0
2008-03-13 18:47:00,2.05385,2.0544,2.05385,2.0542,215240000.0
2008-03-13 18:48:00,2.0542,2.0545,2.0536,2.05385,194640000.0
2008-03-13 18:49:00,2.05385,2.05405,2.0529,2.054,363620000.0
2008-03-13 18:50:00,2.054,2.0542,2.0534,2.0538,65500000.0
2008-03-13 18:51:00,2.0538,2.0538,2.0533,2.0536,34040000.0
2008-03-13 18:52:00,2.05365,2.0541,2.05365,2.054,40000000.0
2008-03-13 18:53:00,2.054,2.05405,2.0535,2.05365,65760000.0
2008-03-13 18:54:00,2.05365,2.05375,2.05335,2.05345,29920000.0
2008-03-13 18:55:00,2.0535,2.0545,2.05335,2.0542,55460000.0
2008-03-13 18:56:00,2.0542,2.0545,2.054,2.05405,68240000.0
2008-03-13 18:57:00,2.05405,2.0541,2.05355,2.054,147500000.0
2008-03-13 18:58:00,2.054,2.0547,2.0539,2.0543,290220000.0
2008-03-13 18:59:00,2.05435,2.0546,2.0542,2.0546,212220000.0
2008-03-13 19:00:00,2.0546,2.0549,2.0544,2.05465,236340000.0
2008-03-13 19:01:00,2.05465,2.0553,2.0544,2.05515,276940000.0
2008-03-13 19:02:00,2.05515,2.0558,2.0548,2.0556,377760000.0
2008-03-13 19:03:00,2.0556,2.0556,2.0544,2.05465,284860000.0
2008-03-13 19:04:00,2.0546,2.0547,2.0541,2.0541,216400000.0
2008-03-13 19:05:00,2.0541,2.0544,2.054,2.0544,245420000.0
2008-03-13 19:06:00,2.0544,2.0548,2.0542,2.05465,71540000.0
2008-03-13 19:07:00,2.05465,2.0549,2.0544,2.0548,57560000.0
2008-03-13 19:08:00,2.0548,2.0554,2.05475,2.05505,132560000.0
2008-03-13 19:09:00,2.05505,2.0553,2.0545,2.0546,70300000.0
2008-03-13 19:10:00,2.0546,2.0547,2.05395,2.0544,109400000.0
2008-03-13 19:11:00,2.05435,2.0552,2.05435,2.05495,374920000.0
2008-03-13 19:12:00,2.055,2.055,2.05445,2.0545,132220000.0
2008-03-13 19:13:00,2.0545,2.0548,2.05445,2.05445,189420000.0
2008-03-13 19:14:00,2.05445,2.05445,2.0536,2.0536,169820000.0
2008-03-13 19:15:00,2.0536,2.0538,2.0533,2.0533,169400000.0
2008-03-13 19:16:00,2.0533,2.0536,2.05315,2.0532,273500000.0
2008-03-13 19:17:00,2.0532,2.05335,2.0528,2.0529,251300000.0
2008-03-13 19:18:00,2.0529,2.0531,2.0526,2.0531,198100000.0
2008-03-13 19:19:00,2.0531,2.0532,2.05285,2.0531,355380000.0
2008-03-13 19:20:00,2.0531,2.0538,2.0531,2.0538,231160000.0
2008-03-13 19:21:00,2.0537,2.0546,2.05365,2.0545,118160000.0
2008-03-13 19:22:00,2.0545,2.0556,2.0543,2.0553,77060000.0
2008-03-13 19:23:00,2.05525,2.05525,2.0545,2.055,178160000.0
2008-03-13 19:24:00,2.055,2.0554,2.055,2.055,277760000.0
2008-03-13 19:25:00,2.055,2.05525,2.0546,2.055,189900000.0
2008-03-13 19:26:00,2.055,2.05595,2.0549,2.05585,178320000.0
2008-03-13 19:27:00,2.05585,2.057,2.0557,2.0568,233320000.0
2008-03-13 19:28:00,2.05685,2.0572,2.0565,2.0569,266160000.0
2008-03-13 19:29:00,2.0569,2.0583,2.0569,2.0577,343100000.0
2008-03-13 19:30:00,2.0578,2.058,2.0574,2.0578,210460000.0
2008-03-13 19:31:00,2.0578,2.0584,2.0577,2.0583,167440000.0
2008-03-13 19:32:00,2.0583,2.0589,2.05795,2.05795,224580000.0
2008-03-13 19:33:00,2.05795,2.058,2.0575,2.0575,390180000.0
2008-03-13 19:34:00,2.0575,2.0575,2.0568,2.0572,188560000.0
2008-03-13 19:35:00,2.0572,2.0574,2.0569,2.0573,62200000.0
2008-03-13 19:36:00,2.0573,2.05835,2.0572,2.0579,201200000.0
2008-03-13 19:37:00,2.0579,2.0583,2.05755,2.05815,325720000.0
2008-03-13 19:38:00,2.05815,2.0582,2.05755,2.0577,409300000.0
2008-03-13 19:39:00,2.05755,2.0583,2.0575,2.0579,166600000.0
2008-03-13 19:40:00,2.0578,2.05825,2.05765,2.0581,202840000.0
2008-03-13 19:41:00,2.05815,2.0583,2.0579,2.058,196080000.0
2008-03-13 19:42:00,2.0581,2.0583,2.0577,2.058,257400000.0
2008-03-13 19:43:00,2.058,2.0582,2.0579,2.0579,275900000.0
2008-03-13 19:44:00,2.0579,2.0582,2.0578,2.05785,150060000.0
2008-03-13 19:45:00,2.05785,2.058,2.0577,2.05795,222340000.0
2008-03-13 19:46:00,2.05795,2.0585,2.05795,2.0585,103960000.0
2008-03-13 19:47:00,2.0585,2.05855,2.0579,2.0579,85700000.0
2008-03-13 19:48:00,2.0578,2.05795,2.0573,2.0574,196880000.0
2008-03-13 19:49:00,2.0574,2.0577,2.05725,2.05765,146300000.0
2008-03-13 19:50:00,2.05765,2.05765,2.0568,2.057,210080000.0
2008-03-13 19:51:00,2.057,2.0581,2.0569,2.0574,137280000.0
2008-03-13 19:52:00,2.0574,2.05785,2.0573,2.05785,249400000.0
2008-03-13 19:53:00,2.05785,2.0581,2.0576,2.0578,100960000.0
2008-03-13 19:54:00,2.0578,2.0583,2.0576,2.0582,145560000.0
2008-03-13 19:55:00,2.0582,2.0592,2.0582,2.0592,165040000.0
2008-03-13 19:56:00,2.0592,2.0593,2.0587,2.0589,161800000.0
2008-03-13 19:57:00,2.0589,2.0609,2.0589,2.0604,65160000.0
2008-03-13 19:58:00,2.0604,2.061,2.06,2.0603,85380000.0
2008-03-13 19:59:00,2.0603,2.0607,2.06,2.0605,131300000.0
2008-03-13 20:00:00,2.0605,2.0607,2.06015,2.0603,66500000.0
2008-03-13 20:01:00,2.0603,2.061,2.06,2.061,78760000.0
2008-03-13 20:02:00,2.061,2.0614,2.061,2.06125,92540000.0
2008-03-13 20:03:00,2.06125,2.0615,2.0609,2.0609,166440000.0
2008-03-13 20:04:00,2.0609,2.0609,2.0604,2.0608,64980000.0
2008-03-13 20:05:00,2.0608,2.0612,2.06045,2.06045,238240000.0
2008-03-13 20:06:00,2.0604,2.0605,2.0602,2.0605,241180000.0
2008-03-13 20:07:00,2.0605,2.0608,2.06,2.06075,319120000.0
2008-03-13 20:08:00,2.06075,2.0611,2.0607,2.0609,157880000.0
2008-03-13 20:09:00,2.0609,2.0609,2.0604,2.06065,328720000.0
2008-03-13 20:10:00,2.06065,2.06075,2.0604,2.0604,101580000.0
2008-03-13 20:11:00,2.0604,2.0606,2.06,2.0602,112280000.0
2008-03-13 20:12:00,2.0603,2.0604,2.0595,2.06005,277660000.0
2008-03-13 20:13:00,2.06005,2.0602,2.0599,2.0602,222460000.0
2008-03-13 20:14:00,2.0602,2.0606,2.06015,2.0606,30900000.0
2008-03-13 20:15:00,2.0606,2.061,2.0605,2.0608,45260000.0
2008-03-13 20:16:00,2.0608,2.0608,2.06045,2.0606,45320000.0
2008-03-13 20:17:00,2.0606,2.0607,2.06035,2.06045,298080000.0
2008-03-13 20:18:00,2.0605,2.06065,2.06015,2.06015,171320000.0
2008-03-13 20:19:00,2.0601,2.06015,2.06,2.06,74360000.0
2008-03-13 20:20:00,2.06,2.0601,2.0599,2.0601,70360000.0
2008-03-13 20:21:00,2.0601,2.0604,2.0598,2.0604,80460000.0
2008-03-13 20:22:00,2.0604,2.0604,2.06005,2.06005,166480000.0
2008-03-13 20:23:00,2.05985,2.0608,2.05985,2.0607,118460000.0
2008-03-13 20:24:00,2.0607,2.0611,2.0604,2.0611,47640000.0
2008-03-13 20:25:00,2.0611,2.0614,2.0609,2.0612,32640000.0
2008-03-13 20:26:00,2.0612,2.0612,2.0609,2.0609,33240000.0
2008-03-13 20:27:00,2.06095,2.0612,2.0609,2.061,58840000.0
2008-03-13 20:28:00,2.061,2.0611,2.0608,2.0609,64860000.0
2008-03-13 20:29:00,2.0609,2.0611,2.06075,2.0609,110820000.0
2008-03-13 20:30:00,2.0609,2.061,2.0604,2.0607,88280000.0
2008-03-13 20:31:00,2.0607,2.0607,2.06025,2.0607,56960000.0
2008-03-13 20:32:00,2.0607,2.06075,2.0606,2.06065,495720000.0
2008-03-13 20:33:00,2.06065,2.06065,2.06015,2.0602,190600000.0
2008-03-13 20:34:00,2.0602,2.0604,2.0599,2.0599,77020000.0
2008-03-13 20:35:00,2.0599,2.0601,2.05975,2.05975,35960000.0
2008-03-13 20:36:00,2.05975,2.0599,2.05945,2.05955,26000000.0
2008-03-13 20:37:00,2.05955,2.0598,2.05905,2.0597,107160000.0
2008-03-13 20:38:00,2.0597,2.0598,2.0592,2.05935,125220000.0
2008-03-13 20:39:00,2.05935,2.05975,2.0592,2.0595,42960000.0
2008-03-13 20:40:00,2.0595,2.05955,2.0591,2.0591,58840000.0
2008-03-13 20:41:00,2.0591,2.0594,2.05895,2.0594,53980000.0
2008-03-13 20:42:00,2.0594,2.0594,2.059,2.05905,45400000.0
2008-03-13 20:43:00,2.05905,2.0592,2.0588,2.0588,36200000.0
2008-03-13 20:44:00,2.0588,2.05915,2.0585,2.05855,142880000.0
2008-03-13 20:45:00,2.05855,2.0586,2.05845,2.0585,280900000.0
2008-03-13 20:46:00,2.0585,2.0585,2.05805,2.05815,302440000.0
2008-03-13 20:47:00,2.05815,2.0582,2.05745,2.0578,267160000.0
2008-03-13 20:48:00,2.0578,2.0582,2.0577,2.0582,106040000.0
2008-03-13 20:49:00,2.0582,2.0583,2.058,2.0583,85800000.0
2008-03-13 20:50:00,2.0583,2.0583,2.0576,2.0578,59080000.0
2008-03-13 20:51:00,2.0578,2.0578,2.05735,2.0574,42960000.0
2008-03-13 20:52:00,2.0574,2.0575,2.0561,2.0561,126460000.0
2008-03-13 20:53:00,2.0562,2.05665,2.056,2.0563,122300000.0
2008-03-13 20:54:00,2.0563,2.0564,2.05595,2.0561,487840000.0
2008-03-13 20:55:00,2.0561,2.0562,2.05555,2.0559,312180000.0
2008-03-13 20:56:00,2.0559,2.0564,2.0557,2.0564,135320000.0
2008-03-13 20:57:00,2.0564,2.05745,2.0564,2.0572,355580000.0
2008-03-13 20:58:00,2.05715,2.0576,2.0571,2.05725,212740000.0
2008-03-13 20:59:00,2.05725,2.0577,2.0572,2.0577,361620000.0
2008-03-13 21:00:00,2.0577,2.0592,2.05755,2.0592,136100000.0
2008-03-13 21:01:00,2.0592,2.0595,2.0589,2.0592,67300000.0
2008-03-13 21:02:00,2.0592,2.0594,2.0583,2.0587,148300000.0
2008-03-13 21:03:00,2.0587,2.05905,2.0587,2.0587,245000000.0
2008-03-13 21:04:00,2.0587,2.0589,2.0583,2.05845,248800000.0
2008-03-13 21:05:00,2.05845,2.0592,2.05845,2.0591,380600000.0
2008-03-13 21:06:00,2.0591,2.0592,2.0588,2.0591,48500000.0
2008-03-13 21:07:00,2.0591,2.0596,2.0591,2.0596,46400000.0
2008-03-13 21:08:00,2.0596,2.0599,2.0595,2.0597,51000000.0
2008-03-13 21:09:00,2.0597,2.0597,2.0594,2.0597,411400000.0
2008-03-13 21:10:00,2.0597,2.0599,2.0597,2.0597,78500000.0
2008-03-13 21:11:00,2.0597,2.0598,2.0594,2.0595,71700000.0
2008-03-13 21:12:00,2.0595,2.0597,2.0592,2.0596,43200000.0
2008-03-13 21:13:00,2.0596,2.0598,2.0592,2.0594,43200000.0
2008-03-13 21:14:00,2.0594,2.0603,2.0594,2.0599,40400000.0
2008-03-13 21:15:00,2.0599,2.0599,2.0592,2.0594,51000000.0
2008-03-13 21:16:00,2.0594,2.0594,2.059,2.059,45000000.0
2008-03-13 21:17:00,2.059,2.0595,2.059,2.0594,50400000.0
2008-03-13 21:18:00,2.05935,2.05935,2.0587,2.0591,262600000.0
2008-03-13 21:19:00,2.0591,2.0592,2.0586,2.0586,51200000.0
2008-03-13 21:20:00,2.0586,2.0587,2.0581,2.0581,65500000.0
2008-03-13 21:21:00,2.0581,2.0583,2.0579,2.0583,43200000.0
2008-03-13 21:22:00,2.0583,2.0584,2.0581,2.0582,139600000.0
2008-03-13 21:23:00,2.0582,2.0587,2.0579,2.0582,58700000.0
2008-03-13 21:24:00,2.0582,2.0585,2.0579,2.0583,105300000.0
2008-03-13 21:25:00,2.0583,2.0586,2.05825,2.0583,62200000.0
2008-03-13 21:26:00,2.0583,2.0583,2.05805,2.05825,941200000.0
2008-03-13 21:27:00,2.05825,2.05825,2.05825,2.05825,1372600000.0
2008-03-13 21:28:00,2.05825,2.0583,2.05805,2.05805,643800000.0
2008-03-13 21:29:00,2.05805,2.0582,2.058,2.058,70800000.0
2008-03-13 21:30:00,2.058,2.058,2.05775,2.05775,53800000.0
2008-03-13 21:31:00,2.05775,2.05775,2.05765,2.05765,196000000.0
2008-03-13 21:32:00,2.05765,2.058,2.0576,2.058,134600000.0
2008-03-13 21:33:00,2.058,2.0581,2.0579,2.0581,52000000.0
2008-03-13 21:34:00,2.0581,2.0581,2.0578,2.058,58400000.0
2008-03-13 21:35:00,2.058,2.0582,2.058,2.0581,43200000.0
2008-03-13 21:36:00,2.0581,2.0583,2.0579,2.0579,43600000.0
2008-03-13 21:37:00,2.0579,2.05805,2.057,2.0573,92600000.0
2008-03-13 21:38:00,2.0573,2.0573,2.057,2.057,43400000.0
2008-03-13 21:39:00,2.057,2.0572,2.05655,2.05715,236800000.0
2008-03-13 21:40:00,2.0573,2.0576,2.05685,2.0572,161860000.0
2008-03-13 21:41:00,2.0572,2.0574,2.05675,2.0573,160700000.0
2008-03-13 21:42:00,2.0573,2.0574,2.05645,2.05655,223200000.0
2008-03-13 21:43:00,2.05655,2.0571,2.05655,2.05675,318600000.0
2008-03-13 21:44:00,2.0568,2.05685,2.0565,2.0568,235600000.0
2008-03-13 21:45:00,2.0568,2.05685,2.05645,2.05685,197300000.0
2008-03-13 21:46:00,2.05685,2.05685,2.0566,2.05665,391300000.0
2008-03-13 21:47:00,2.05665,2.0567,2.056,2.0562,273500000.0
2008-03-13 21:48:00,2.0562,2.0562,2.0551,2.0556,160700000.0
2008-03-13 21:49:00,2.0556,2.0557,2.0551,2.0555,124000000.0
2008-03-13 21:50:00,2.0555,2.0559,2.05525,2.0557,280700000.0
2008-03-13 21:51:00,2.0557,2.056,2.0554,2.0555,93100000.0
2008-03-13 21:52:00,2.0555,2.056,2.0555,2.0558,43000000.0
2008-03-13 21:53:00,2.0558,2.0558,2.05395,2.0545,397120000.0
2008-03-13 21:54:00,2.0545,2.0549,2.054,2.0549,126300000.0
2008-03-13 21:55:00,2.0549,2.0551,2.05425,2.0543,199100000.0
2008-03-13 21:56:00,2.0543,2.05455,2.05365,2.054,361200000.0
2008-03-13 21:57:00,2.054,2.0549,2.0537,2.0543,98000000.0
2008-03-13 21:58:00,2.0543,2.0544,2.05395,2.0542,258500000.0
2008-03-13 21:59:00,2.0542,2.0542,2.0536,2.0539,228900000.0
2008-03-13 22:00:00,2.0539,2.0541,2.0538,2.05385,153700000.0
2008-03-13 22:01:00,2.05385,2.05385,2.05245,2.0525,388900000.0
2008-03-13 22:02:00,2.0525,2.0528,2.05205,2.0521,214600000.0
2008-03-13 22:03:00,2.0522,2.053,2.052,2.0529,74080000.0
2008-03-13 22:04:00,2.0529,2.0539,2.0529,2.0536,338940000.0
2008-03-13 22:05:00,2.0536,2.0541,2.05315,2.05315,257780000.0
2008-03-13 22:06:00,2.05315,2.05355,2.05315,2.05325,380200000.0
2008-03-13 22:07:00,2.05325,2.054,2.05325,2.054,200480000.0
2008-03-13 22:08:00,2.054,2.054,2.0536,2.0538,43200000.0
2008-03-13 22:09:00,2.0538,2.05395,2.05345,2.05365,185960000.0
2008-03-13 22:10:00,2.05365,2.0541,2.0535,2.05375,315400000.0
2008-03-13 22:11:00,2.0537,2.0539,2.05335,2.0538,551700000.0
2008-03-13 22:12:00,2.0538,2.0541,2.0524,2.0524,168120000.0
2008-03-13 22:13:00,2.0524,2.0533,2.0524,2.05325,611560000.0
2008-03-13 22:14:00,2.05325,2.05325,2.05255,2.053,112480000.0
2008-03-13 22:15:00,2.053,2.0535,2.0522,2.05225,84240000.0
2008-03-13 22:16:00,2.05225,2.0526,2.05195,2.0523,160720000.0
2008-03-13 22:17:00,2.0523,2.053,2.0523,2.053,50500000.0
2008-03-13 22:18:00,2.053,2.0533,2.0528,2.05315,207200000.0
2008-03-13 22:19:00,2.05315,2.0535,2.05315,2.0532,197900000.0
2008-03-13 22:20:00,2.0532,2.05335,2.0528,2.0528,310980000.0
2008-03-13 22:21:00,2.0528,2.05335,2.0528,2.0533,466000000.0
2008-03-13 22:22:00,2.0533,2.054,2.0533,2.0538,163300000.0
2008-03-13 22:23:00,2.0538,2.054,2.05345,2.0537,146300000.0
2008-03-13 22:24:00,2.0537,2.0537,2.0534,2.05345,414300000.0
2008-03-13 22:25:00,2.05345,2.05375,2.05335,2.05355,461300000.0
2008-03-13 22:26:00,2.05355,2.0536,2.05345,2.05345,447600000.0
2008-03-13 22:27:00,2.05345,2.05345,2.0534,2.0534,649700000.0
2008-03-13 22:28:00,2.0534,2.0534,2.053,2.0531,542500000.0
2008-03-13 22:29:00,2.0531,2.05325,2.0531,2.0532,313400000.0
2008-03-13 22:30:00,2.0532,2.0536,2.0531,2.05355,375000000.0
2008-03-13 22:31:00,2.05375,2.05375,2.0531,2.05325,327500000.0
2008-03-13 22:32:00,2.05325,2.0534,2.0532,2.0532,63700000.0
2008-03-13 22:33:00,2.0532,2.0534,2.0532,2.0534,129500000.0
2008-03-13 22:34:00,2.0533,2.0533,2.0531,2.05325,179500000.0
2008-03-13 22:35:00,2.05325,2.05325,2.05115,2.0518,273380000.0
2008-03-13 22:36:00,2.0518,2.0522,2.0515,2.0517,25200000.0
2008-03-13 22:37:00,2.0517,2.0527,2.0517,2.0526,375680000.0
2008-03-13 22:38:00,2.0526,2.0527,2.05195,2.0525,166640000.0
2008-03-13 22:39:00,2.0525,2.0527,2.0522,2.0525,218600000.0
2008-03-13 22:40:00,2.0525,2.0528,2.0525,2.0526,42600000.0
2008-03-13 22:41:00,2.0526,2.0526,2.05195,2.0526,90700000.0
2008-03-13 22:42:00,2.0526,2.0529,2.0526,2.0527,123100000.0
2008-03-13 22:43:00,2.0527,2.0529,2.0523,2.0527,75260000.0
2008-03-13 22:44:00,2.0527,2.0529,2.0522,2.0522,147400000.0
2008-03-13 22:45:00,2.0522,2.0526,2.0519,2.0525,293400000.0
2008-03-13 22:46:00,2.0525,2.053,2.0523,2.0527,44900000.0
2008-03-13 22:47:00,2.0527,2.0529,2.05265,2.05275,68800000.0
2008-03-13 22:48:00,2.05275,2.05295,2.0527,2.05295,123400000.0
2008-03-13 22:49:00,2.05295,2.05415,2.05285,2.0539,338900000.0
2008-03-13 22:50:00,2.0539,2.0545,2.05315,2.05315,205200000.0
2008-03-13 22:51:00,2.05315,2.0539,2.0529,2.0539,482480000.0
2008-03-13 22:52:00,2.0539,2.054,2.0536,2.0536,396200000.0
2008-03-13 22:53:00,2.0536,2.0538,2.0533,2.0537,126200000.0
2008-03-13 22:54:00,2.0537,2.0541,2.0537,2.05385,35220000.0
2008-03-13 22:55:00,2.05385,2.05385,2.0536,2.05365,91000000.0
2008-03-13 22:56:00,2.05365,2.0539,2.05345,2.0535,31480000.0
2008-03-13 22:57:00,2.0535,2.0535,2.053,2.053,40500000.0
2008-03-13 22:58:00,2.053,2.0532,2.0529,2.0529,312500000.0
2008-03-13 22:59:00,2.0529,2.0533,2.0528,2.0531,1033800000.0
2008-03-13 23:00:00,2.0531,2.0532,2.053,2.053,132000000.0
2008-03-13 23:01:00,2.05265,2.05357,2.0521,2.0521,1265100000.0
2008-03-13 23:02:00,2.0522,2.0524,2.0522,2.0524,3800000.0
2008-03-13 23:03:00,2.0524,2.0524,2.0515,2.0515,28600000.0
2008-03-13 23:04:00,2.0515,2.0521,2.0515,2.0521,35560000.0
2008-03-13 23:05:00,2.0521,2.0521,2.0515,2.05155,29000000.0
2008-03-13 23:06:00,2.05155,2.0517,2.05155,2.0517,34080000.0
2008-03-13 23:07:00,2.0517,2.0519,2.0517,2.0519,43000000.0
2008-03-13 23:08:00,2.0519,2.0521,2.0519,2.0521,43200000.0
2008-03-13 23:09:00,2.0521,2.0522,2.05175,2.0518,28480000.0
2008-03-13 23:10:00,2.0518,2.052,2.0518,2.052,29200000.0
2008-03-13 23:11:00,2.052,2.0521,2.05185,2.0521,18880000.0
2008-03-13 23:12:00,2.0521,2.0524,2.05195,2.05225,29000000.0
2008-03-13 23:13:00,2.05225,2.05225,2.0521,2.0521,17320000.0
2008-03-13 23:14:00,2.0521,2.0521,2.0518,2.0518,372160000.0
2008-03-13 23:15:00,2.0518,2.052,2.05165,2.052,435500000.0
2008-03-13 23:16:00,2.052,2.05205,2.0516,2.05175,499600000.0
2008-03-13 23:17:00,2.05175,2.0519,2.05155,2.05155,523280000.0
2008-03-13 23:18:00,2.05155,2.0516,2.0515,2.0516,505600000.0
2008-03-13 23:19:00,2.0516,2.0518,2.0514,2.05155,422500000.0
2008-03-13 23:20:00,2.05155,2.05165,2.05145,2.0516,448960000.0
2008-03-13 23:21:00,2.0516,2.05185,2.05145,2.05185,361020000.0
2008-03-13 23:22:00,2.05185,2.052,2.0515,2.05165,423540000.0
2008-03-13 23:23:00,2.05165,2.05165,2.051,2.051,388200000.0
2008-03-13 23:24:00,2.051,2.0515,2.051,2.0515,458100000.0
2008-03-13 23:25:00,2.0515,2.0517,2.05,2.0509,128320000.0
2008-03-13 23:26:00,2.0509,2.0509,2.0502,2.0504,253560000.0
2008-03-13 23:27:00,2.0504,2.0504,2.0502,2.0502,73600000.0
2008-03-13 23:28:00,2.0502,2.0504,2.0502,2.0503,311340000.0
2008-03-13 23:29:00,2.0503,2.0504,2.05025,2.0504,443560000.0
2008-03-13 23:30:00,2.0504,2.05085,2.05025,2.0507,414200000.0
2008-03-13 23:31:00,2.0507,2.0507,2.0506,2.0506,394600000.0
2008-03-13 23:32:00,2.0506,2.05085,2.0506,2.0508,523200000.0
2008-03-13 23:33:00,2.0508,2.05085,2.0507,2.0507,527100000.0
2008-03-13 23:34:00,2.0507,2.0509,2.0507,2.0508,434400000.0
2008-03-13 23:35:00,2.0508,2.0508,2.0505,2.0507,407000000.0
2008-03-13 23:36:00,2.0507,2.0509,2.0507,2.0507,441000000.0
2008-03-13 23:37:00,2.0507,2.0509,2.05065,2.0509,518600000.0
2008-03-13 23:38:00,2.0509,2.0509,2.0507,2.05075,520900000.0
2008-03-13 23:39:00,2.05075,2.0508,2.05075,2.05075,508800000.0
2008-03-13 23:40:00,2.05075,2.05075,2.0505,2.0505,477000000.0
2008-03-13 23:41:00,2.0505,2.0507,2.0505,2.0507,639200000.0
2008-03-13 23:42:00,2.0507,2.0509,2.05,2.05,430000000.0
2008-03-13 23:43:00,2.05,2.05055,2.05,2.05,561200000.0
2008-03-13 23:44:00,2.05,2.05005,2.05,2.05,523200000.0
2008-03-13 23:45:00,2.05,2.05005,2.05,2.05005,525600000.0
2008-03-13 23:46:00,2.05005,2.0512,2.05005,2.0508,625600000.0
2008-03-13 23:47:00,2.0508,2.0515,2.0508,2.0513,449300000.0
2008-03-13 23:48:00,2.0513,2.05135,2.05075,2.05075,431000000.0
2008-03-13 23:49:00,2.05075,2.0512,2.0507,2.0508,375300000.0
2008-03-13 23:50:00,2.0508,2.05115,2.0506,2.0511,310400000.0
2008-03-13 23:51:00,2.051,2.0513,2.0507,2.05105,521900000.0
2008-03-13 23:52:00,2.05105,2.05125,2.05085,2.05085,520800000.0
2008-03-13 23:53:00,2.05085,2.0509,2.0503,2.0503,344500000.0
2008-03-13 23:54:00,2.0503,2.05035,2.0492,2.04995,474600000.0
2008-03-13 23:55:00,2.04995,2.0505,2.0491,2.04965,585600000.0
2008-03-13 23:56:00,2.04965,2.0498,2.0495,2.0496,397400000.0
2008-03-13 23:57:00,2.0496,2.0496,2.0492,2.04935,338900000.0
2008-03-13 23:58:00,2.04935,2.04965,2.0492,2.04945,521600000.0
2008-03-13 23:59:00,2.0495,2.0495,2.04935,2.0494,590400000.0
2008-03-14 00:00:00,2.0494,2.0494,2.0494,2.0494,432400000.0
2008-03-14 00:01:00,2.0494,2.0495,2.0494,2.0494,241000000.0
2008-03-14 00:02:00,2.0494,2.0496,2.0494,2.0496,256900000.0
2008-03-14 00:03:00,2.0496,2.0496,2.0496,2.0496,256000000.0
2008-03-14 00:04:00,2.0496,2.0496,2.0496,2.0496,254800000.0
2008-03-14 00:05:00,2.0496,2.0496,2.04945,2.04945,451700000.0
2008-03-14 00:06:00,2.04945,2.0497,2.04945,2.0497,289300000.0
2008-03-14 00:07:00,2.0497,2.0499,2.0497,2.0499,255300000.0
2008-03-14 00:08:00,2.0499,2.0502,2.0499,2.0499,172000000.0
2008-03-14 00:09:00,2.0499,2.05115,2.0499,2.05115,192600000.0
2008-03-14 00:10:00,2.05115,2.05115,2.0506,2.0506,241700000.0
2008-03-14 00:11:00,2.0506,2.05095,2.0503,2.05035,200100000.0
2008-03-14 00:12:00,2.05035,2.0508,2.0503,2.0507,458400000.0
2008-03-14 00:13:00,2.0507,2.0507,2.0505,2.0505,739700000.0
2008-03-14 00:14:00,2.0505,2.0505,2.05,2.05,330800000.0
2008-03-14 00:15:00,2.0503,2.0506,2.0502,2.0506,147200000.0
2008-03-14 00:16:00,2.0506,2.0506,2.0501,2.0502,516900000.0
2008-03-14 00:17:00,2.0502,2.05035,2.0502,2.0503,524900000.0
2008-03-14 00:18:00,2.0503,2.05055,2.0503,2.0504,549600000.0
2008-03-14 00:19:00,2.0504,2.0504,2.05035,2.05035,523200000.0
2008-03-14 00:20:00,2.05035,2.0504,2.0502,2.0503,635400000.0
2008-03-14 00:21:00,2.0503,2.0503,2.0502,2.0503,1066800000.0
2008-03-14 00:22:00,2.0503,2.05035,2.0502,2.0502,1057000000.0
2008-03-14 00:23:00,2.0502,2.0502,2.0498,2.0498,1298600000.0
2008-03-14 00:24:00,2.0498,2.04995,2.0498,2.0498,708000000.0
2008-03-14 00:25:00,2.0498,2.0501,2.0497,2.0501,1042500000.0
2008-03-14 00:26:00,2.0501,2.05035,2.0501,2.0503,1215400000.0
2008-03-14 00:27:00,2.05035,2.0509,2.05035,2.05075,562800000.0
2008-03-14 00:28:00,2.05075,2.0509,2.05075,2.0509,523200000.0
2008-03-14 00:29:00,2.0509,2.0509,2.0507,2.0507,634400000.0
2008-03-14 00:30:00,2.0507,2.0512,2.0507,2.0512,179300000.0
2008-03-14 00:31:00,2.0512,2.0512,2.05115,2.05115,324500000.0
2008-03-14 00:32:00,2.05115,2.0512,2.05105,2.05105,255500000.0
2008-03-14 00:33:00,2.05105,2.05105,2.05095,2.05095,108500000.0
2008-03-14 00:34:00,2.05095,2.05115,2.05095,2.05115,108000000.0
2008-03-14 00:35:00,2.05115,2.0514,2.05095,2.05095,106800000.0
2008-03-14 00:36:00,2.05095,2.0514,2.05095,2.05095,190700000.0
2008-03-14 00:37:00,2.05095,2.051,2.05095,2.051,189100000.0
2008-03-14 00:38:00,2.051,2.051,2.05095,2.051,347400000.0
2008-03-14 00:39:00,2.051,2.051,2.05095,2.05095,313400000.0
2008-03-14 00:40:00,2.051,2.0512,2.051,2.0512,363700000.0
2008-03-14 00:41:00,2.0512,2.05155,2.0512,2.05155,334900000.0
2008-03-14 00:42:00,2.05155,2.0516,2.05135,2.05135,280400000.0
2008-03-14 00:43:00,2.05135,2.05145,2.05115,2.0514,213800000.0
2008-03-14 00:44:00,2.0514,2.0519,2.05125,2.0519,254600000.0
2008-03-14 00:45:00,2.05195,2.0524,2.0516,2.0524,222000000.0
2008-03-14 00:46:00,2.0524,2.0524,2.0517,2.0519,289100000.0
2008-03-14 00:47:00,2.0519,2.0526,2.0518,2.0518,223800000.0
2008-03-14 00:48:00,2.0518,2.05215,2.0513,2.052,337400000.0
2008-03-14 00:49:00,2.052,2.0524,2.05175,2.0524,206900000.0
2008-03-14 00:50:00,2.0524,2.0524,2.05235,2.05235,242600000.0
2008-03-14 00:51:00,2.05235,2.05235,2.0523,2.05235,109400000.0
2008-03-14 00:52:00,2.05235,2.05235,2.0517,2.0518,155800000.0
2008-03-14 00:53:00,2.0518,2.0523,2.05175,2.05215,265600000.0
2008-03-14 00:54:00,2.05215,2.0529,2.05215,2.05215,524800000.0
2008-03-14 00:55:00,2.05215,2.0526,2.0518,2.0522,274200000.0
2008-03-14 00:56:00,2.0522,2.0527,2.05215,2.0527,353700000.0
2008-03-14 00:57:00,2.0527,2.05295,2.0522,2.05295,352900000.0
2008-03-14 00:58:00,2.05295,2.0543,2.05285,2.0534,534700000.0
2008-03-14 00:59:00,2.0534,2.05385,2.0534,2.05375,602600000.0
2008-03-14 01:00:00,2.05375,2.0538,2.0534,2.0538,576200000.0
2008-03-14 01:01:00,2.0538,2.05445,2.0538,2.0544,536000000.0
2008-03-14 01:02:00,2.0544,2.05465,2.0536,2.0536,504800000.0
2008-03-14 01:03:00,2.0536,2.0539,2.05335,2.0539,526400000.0
2008-03-14 01:04:00,2.0539,2.0541,2.05375,2.05375,508800000.0
2008-03-14 01:05:00,2.05375,2.0542,2.0537,2.05375,499800000.0
2008-03-14 01:06:00,2.05375,2.05385,2.05365,2.05365,523200000.0
2008-03-14 01:07:00,2.05365,2.05435,2.0534,2.0539,537200000.0
2008-03-14 01:08:00,2.0539,2.05395,2.0535,2.0537,508800000.0
2008-03-14 01:09:00,2.0537,2.0537,2.0529,2.0533,516000000.0
2008-03-14 01:10:00,2.0533,2.0535,2.05285,2.0535,511200000.0
2008-03-14 01:11:00,2.0535,2.0536,2.05345,2.05355,508800000.0
2008-03-14 01:12:00,2.0535,2.0535,2.05335,2.0534,516000000.0
2008-03-14 01:13:00,2.0534,2.0535,2.0534,2.0535,520800000.0
2008-03-14 01:14:00,2.0535,2.0537,2.0534,2.05345,513600000.0
2008-03-14 01:15:00,2.05345,2.05345,2.05265,2.05275,518400000.0
2008-03-14 01:16:00,2.05275,2.0528,2.0526,2.05275,101800000.0
2008-03-14 01:17:00,2.05275,2.0528,2.0519,2.0527,387000000.0
2008-03-14 01:18:00,2.0526,2.0533,2.05235,2.0529,236600000.0
2008-03-14 01:19:00,2.0529,2.05315,2.0529,2.05305,190400000.0
2008-03-14 01:20:00,2.05305,2.0531,2.053,2.053,197900000.0
2008-03-14 01:21:00,2.053,2.05305,2.053,2.05305,160200000.0
2008-03-14 01:22:00,2.05305,2.05305,2.0529,2.05305,111200000.0
2008-03-14 01:23:00,2.05305,2.05325,2.053,2.05325,232000000.0
2008-03-14 01:24:00,2.05325,2.0535,2.05325,2.0535,253600000.0
2008-03-14 01:25:00,2.0535,2.0536,2.0533,2.0535,632800000.0
2008-03-14 01:26:00,2.0535,2.0539,2.05345,2.05345,507300000.0
2008-03-14 01:27:00,2.05345,2.05395,2.05345,2.05365,331600000.0
2008-03-14 01:28:00,2.05365,2.05435,2.05365,2.05415,221300000.0
2008-03-14 01:29:00,2.05415,2.0546,2.0541,2.05415,408400000.0
2008-03-14 01:30:00,2.05415,2.0546,2.0541,2.05455,694000000.0
2008-03-14 01:31:00,2.05455,2.05475,2.05445,2.05465,528800000.0
2008-03-14 01:32:00,2.05465,2.05465,2.0545,2.0545,550200000.0
2008-03-14 01:33:00,2.0545,2.05455,2.05445,2.05445,518400000.0
2008-03-14 01:34:00,2.05445,2.0546,2.0543,2.05435,665600000.0
2008-03-14 01:35:00,2.05435,2.0546,2.0543,2.05445,863800000.0
2008-03-14 01:36:00,2.05445,2.0545,2.05425,2.05445,513600000.0
2008-03-14 01:37:00,2.05445,2.05445,2.0544,2.05445,511200000.0
2008-03-14 01:38:00,2.05445,2.0548,2.05445,2.05475,516000000.0
2008-03-14 01:39:00,2.05475,2.05475,2.0545,2.0547,520800000.0
2008-03-14 01:40:00,2.0547,2.0547,2.05465,2.05465,518400000.0
2008-03-14 01:41:00,2.05465,2.05465,2.05425,2.05425,518400000.0
2008-03-14 01:42:00,2.0542,2.05425,2.0542,2.05425,520800000.0
2008-03-14 01:43:00,2.05425,2.05425,2.0542,2.05425,520800000.0
2008-03-14 01:44:00,2.05425,2.05425,2.05415,2.0542,520800000.0
2008-03-14 01:45:00,2.0542,2.0544,2.0539,2.05435,575600000.0
2008-03-14 01:46:00,2.05435,2.05455,2.05395,2.054,513600000.0
2008-03-14 01:47:00,2.054,2.05415,2.0539,2.0539,586300000.0
2008-03-14 01:48:00,2.0539,2.05395,2.0539,2.0539,1149800000.0
2008-03-14 01:49:00,2.0539,2.0541,2.0534,2.054,564400000.0
2008-03-14 01:50:00,2.05395,2.0543,2.05385,2.05385,501600000.0
2008-03-14 01:51:00,2.05385,2.054,2.0534,2.0534,518400000.0
2008-03-14 01:52:00,2.0534,2.0536,2.0533,2.0533,518400000.0
2008-03-14 01:53:00,2.0533,2.0538,2.0533,2.05365,513600000.0
2008-03-14 01:54:00,2.05365,2.0537,2.05355,2.05355,520800000.0
2008-03-14 01:55:00,2.05355,2.0537,2.0529,2.05365,518600000.0
2008-03-14 01:56:00,2.05365,2.05365,2.0532,2.05325,518400000.0
2008-03-14 01:57:00,2.05325,2.0535,2.05315,2.0535,516000000.0
2008-03-14 01:58:00,2.0535,2.0535,2.05335,2.05335,523200000.0
2008-03-14 01:59:00,2.05335,2.05365,2.05275,2.0528,495600000.0
2008-03-14 02:00:00,2.0528,2.0528,2.05225,2.0525,511800000.0
2008-03-14 02:01:00,2.0525,2.0529,2.0524,2.0526,379900000.0
2008-03-14 02:02:00,2.0526,2.0526,2.05165,2.05205,638500000.0
2008-03-14 02:03:00,2.05205,2.0523,2.052,2.05225,571600000.0
2008-03-14 02:04:00,2.05225,2.0523,2.05225,2.0523,418000000.0
2008-03-14 02:05:00,2.0523,2.0527,2.0523,2.0523,384700000.0
2008-03-14 02:06:00,2.0523,2.05265,2.0521,2.0526,492900000.0
2008-03-14 02:07:00,2.0526,2.0526,2.0524,2.0525,920500000.0
2008-03-14 02:08:00,2.0525,2.05285,2.0525,2.0527,811800000.0
2008-03-14 02:09:00,2.0527,2.05315,2.0527,2.05315,503700000.0
2008-03-14 02:10:00,2.05315,2.0537,2.0531,2.0535,522300000.0
2008-03-14 02:11:00,2.0535,2.0541,2.0535,2.0541,233100000.0
2008-03-14 02:12:00,2.0541,2.0541,2.05365,2.05395,56400000.0
2008-03-14 02:13:00,2.05395,2.05395,2.0538,2.0539,17120000.0
2008-03-14 02:14:00,2.0539,2.054,2.0539,2.054,50040000.0
2008-03-14 02:15:00,2.054,2.0542,2.054,2.054,178980000.0
2008-03-14 02:16:00,2.054,2.0545,2.054,2.0542,666900000.0
2008-03-14 02:17:00,2.0542,2.0544,2.0542,2.0542,441300000.0
2008-03-14 02:18:00,2.0542,2.0545,2.0542,2.0543,487400000.0
2008-03-14 02:19:00,2.0543,2.0548,2.0543,2.0546,305000000.0
2008-03-14 02:20:00,2.0546,2.0546,2.05425,2.0543,233600000.0
2008-03-14 02:21:00,2.0543,2.0551,2.05425,2.0549,388200000.0
2008-03-14 02:22:00,2.0549,2.0554,2.0549,2.0554,394100000.0
2008-03-14 02:23:00,2.0554,2.0556,2.0552,2.0556,1164000000.0
2008-03-14 02:24:00,2.0556,2.0556,2.0554,2.0554,992800000.0
2008-03-14 02:25:00,2.0554,2.0558,2.0548,2.0553,847600000.0
2008-03-14 02:26:00,2.0553,2.05555,2.055,2.0552,535400000.0
2008-03-14 02:27:00,2.0552,2.05535,2.055,2.0553,540400000.0
2008-03-14 02:28:00,2.0553,2.0561,2.0553,2.05565,527800000.0
2008-03-14 02:29:00,2.05565,2.0559,2.05545,2.05555,541600000.0
2008-03-14 02:30:00,2.05555,2.05585,2.05555,2.05585,521000000.0
2008-03-14 02:31:00,2.05585,2.0564,2.05585,2.0563,529800000.0
2008-03-14 02:32:00,2.0563,2.0564,2.0563,2.0564,520800000.0
2008-03-14 02:33:00,2.0564,2.0566,2.05615,2.0566,528800000.0
2008-03-14 02:34:00,2.0566,2.0567,2.05655,2.0567,487200000.0
2008-03-14 02:35:00,2.0567,2.0567,2.05625,2.0564,525600000.0
2008-03-14 02:36:00,2.0564,2.0567,2.0561,2.05665,528800000.0
2008-03-14 02:37:00,2.05665,2.0567,2.0564,2.0567,513600000.0
2008-03-14 02:38:00,2.0567,2.0567,2.05605,2.0561,568100000.0
2008-03-14 02:39:00,2.0561,2.0561,2.0557,2.0557,629700000.0
2008-03-14 02:40:00,2.0557,2.05575,2.0548,2.0549,646200000.0
2008-03-14 02:41:00,2.0549,2.055,2.0546,2.0547,1352400000.0
2008-03-14 02:42:00,2.0547,2.0547,2.0545,2.0546,913000000.0
2008-03-14 02:43:00,2.0546,2.0555,2.0546,2.0555,639100000.0
2008-03-14 02:44:00,2.0555,2.0556,2.0552,2.0553,525900000.0
2008-03-14 02:45:00,2.0553,2.0558,2.0553,2.0558,937700000.0
2008-03-14 02:46:00,2.0558,2.05615,2.0557,2.056,943300000.0
2008-03-14 02:47:00,2.056,2.0564,2.0559,2.05615,625920000.0
2008-03-14 02:48:00,2.05615,2.0562,2.0559,2.05595,608200000.0
2008-03-14 02:49:00,2.05595,2.05605,2.0559,2.05605,516000000.0
2008-03-14 02:50:00,2.05605,2.0562,2.05605,2.0562,775600000.0
2008-03-14 02:51:00,2.0562,2.0562,2.0559,2.05595,697200000.0
2008-03-14 02:52:00,2.05595,2.05595,2.0558,2.0558,703200000.0
2008-03-14 02:53:00,2.0558,2.056,2.0558,2.056,556800000.0
2008-03-14 02:54:00,2.056,2.056,2.05555,2.05565,520800000.0
2008-03-14 02:55:00,2.05565,2.0564,2.05555,2.0561,526200000.0
2008-03-14 02:56:00,2.0561,2.0565,2.0561,2.0564,513600000.0
2008-03-14 02:57:00,2.05645,2.0567,2.05635,2.05645,513600000.0
2008-03-14 02:58:00,2.05645,2.05655,2.0561,2.0563,520800000.0
2008-03-14 02:59:00,2.0563,2.05645,2.0563,2.05645,518400000.0
2008-03-14 03:00:00,2.05645,2.05645,2.0562,2.0562,518400000.0
2008-03-14 03:01:00,2.0562,2.05635,2.0562,2.05635,516000000.0
2008-03-14 03:02:00,2.05635,2.05665,2.0563,2.0566,523900000.0
2008-03-14 03:03:00,2.0566,2.0567,2.05625,2.0563,596000000.0
2008-03-14 03:04:00,2.0563,2.0565,2.0562,2.0563,626900000.0
2008-03-14 03:05:00,2.0563,2.05675,2.0562,2.0566,542800000.0
2008-03-14 03:06:00,2.0566,2.0566,2.0561,2.05625,531000000.0
2008-03-14 03:07:00,2.05625,2.0565,2.0562,2.0562,563500000.0
2008-03-14 03:08:00,2.0562,2.0564,2.05565,2.056,827900000.0
2008-03-14 03:09:00,2.056,2.0562,2.0556,2.05585,665000000.0
2008-03-14 03:10:00,2.05585,2.05585,2.0552,2.0552,810400000.0
2008-03-14 03:11:00,2.0552,2.0553,2.0551,2.0552,564800000.0
2008-03-14 03:12:00,2.0552,2.0552,2.0548,2.0549,627200000.0
2008-03-14 03:13:00,2.0549,2.0552,2.0546,2.05475,825700000.0
2008-03-14 03:14:00,2.0548,2.0548,2.0546,2.0548,832700001.0
2008-03-14 03:15:00,2.0548,2.0552,2.0548,2.0552,672900000.0
2008-03-14 03:16:00,2.0552,2.05535,2.0552,2.05535,911200000.0
2008-03-14 03:17:00,2.05535,2.0555,2.05525,2.0554,689200000.0
2008-03-14 03:18:00,2.0554,2.0555,2.0554,2.0555,1521200000.0
2008-03-14 03:19:00,2.0555,2.0555,2.0555,2.0555,1660200000.0
2008-03-14 03:20:00,2.0555,2.056,2.0555,2.05575,673800000.0
2008-03-14 03:21:00,2.05575,2.0558,2.05565,2.0557,583200000.0
2008-03-14 03:22:00,2.0557,2.0563,2.0556,2.0556,437200000.0
2008-03-14 03:23:00,2.0556,2.05585,2.0556,2.0556,523300000.0
2008-03-14 03:24:00,2.0556,2.0557,2.0554,2.0554,545000000.0
2008-03-14 03:25:00,2.0554,2.05565,2.0553,2.05545,988300000.0
2008-03-14 03:26:00,2.05545,2.05565,2.05545,2.05555,609600000.0
2008-03-14 03:27:00,2.05555,2.0556,2.05555,2.05555,523200000.0
2008-03-14 03:28:00,2.05555,2.0558,2.05555,2.0558,530400000.0
2008-03-14 03:29:00,2.0558,2.0558,2.0556,2.0557,579600000.0
2008-03-14 03:30:00,2.0557,2.0562,2.0557,2.0559,648700000.0
2008-03-14 03:31:00,2.0559,2.0561,2.05545,2.05545,524700000.0
2008-03-14 03:32:00,2.0555,2.05575,2.05545,2.0555,534400000.0
2008-03-14 03:33:00,2.0555,2.05575,2.0555,2.0556,523200000.0
2008-03-14 03:34:00,2.0556,2.0561,2.0556,2.0556,688900000.0
2008-03-14 03:35:00,2.0556,2.0571,2.0554,2.0565,624600000.0
2008-03-14 03:36:00,2.0566,2.0566,2.0553,2.05535,719400000.0
2008-03-14 03:37:00,2.05535,2.05555,2.05535,2.05555,518400000.0
2008-03-14 03:38:00,2.05555,2.0559,2.05545,2.0558,530600000.0
2008-03-14 03:39:00,2.0558,2.05615,2.0556,2.05615,523200000.0
2008-03-14 03:40:00,2.05615,2.05625,2.0561,2.0562,518400000.0
2008-03-14 03:41:00,2.05615,2.05645,2.05615,2.0562,518400000.0
2008-03-14 03:42:00,2.0562,2.05645,2.0561,2.0561,525600000.0
2008-03-14 03:43:00,2.0561,2.0561,2.0561,2.0561,523200000.0
2008-03-14 03:44:00,2.0561,2.05625,2.0556,2.05595,522100000.0
2008-03-14 03:45:00,2.05595,2.056,2.0554,2.05565,470700000.0
2008-03-14 03:46:00,2.05565,2.05575,2.0554,2.0557,420500000.0
2008-03-14 03:47:00,2.0557,2.05575,2.0557,2.0557,113000000.0
2008-03-14 03:48:00,2.0557,2.05575,2.0557,2.05575,377700000.0
2008-03-14 03:49:00,2.05575,2.05575,2.0552,2.0552,398100000.0
2008-03-14 03:50:00,2.0552,2.0554,2.0549,2.0552,365300000.0
2008-03-14 03:51:00,2.0552,2.0552,2.05475,2.0549,377000000.0
2008-03-14 03:52:00,2.0549,2.055,2.0547,2.0547,312500000.0
2008-03-14 03:53:00,2.0547,2.0547,2.0545,2.05455,229200000.0
2008-03-14 03:54:00,2.05455,2.05455,2.0545,2.0545,530600000.0
2008-03-14 03:55:00,2.0545,2.05455,2.0542,2.0542,410500000.0
2008-03-14 03:56:00,2.0542,2.0545,2.0535,2.0536,395000000.0
2008-03-14 03:57:00,2.0538,2.05385,2.0536,2.0538,360000000.0
2008-03-14 03:58:00,2.0538,2.05385,2.05375,2.05385,367200000.0
2008-03-14 03:59:00,2.05385,2.05385,2.0533,2.05335,379700000.0
2008-03-14 04:00:00,2.05335,2.0536,2.05325,2.0536,369300000.0
2008-03-14 04:01:00,2.0536,2.05365,2.0533,2.05335,365500000.0
2008-03-14 04:02:00,2.05335,2.05335,2.0533,2.0533,369800000.0
2008-03-14 04:03:00,2.0533,2.0536,2.0533,2.05335,469400000.0
2008-03-14 04:04:00,2.05335,2.0534,2.0529,2.0534,398100000.0
2008-03-14 04:05:00,2.0534,2.0535,2.0531,2.0533,340000000.0
2008-03-14 04:06:00,2.0533,2.05365,2.05325,2.05325,314000000.0
2008-03-14 04:07:00,2.05325,2.0534,2.0531,2.05315,165600000.0
2008-03-14 04:08:00,2.05315,2.0534,2.0528,2.0528,296100000.0
2008-03-14 04:09:00,2.0528,2.0536,2.0528,2.05345,378900000.0
2008-03-14 04:10:00,2.05345,2.0539,2.0532,2.0532,260400000.0
2008-03-14 04:11:00,2.0532,2.0533,2.053,2.0533,391300000.0
2008-03-14 04:12:00,2.0533,2.0541,2.0533,2.0541,273500000.0
2008-03-14 04:13:00,2.0541,2.0541,2.0536,2.05365,361700000.0
2008-03-14 04:14:00,2.05365,2.0541,2.0532,2.05365,349100000.0
2008-03-14 04:15:00,2.05365,2.05385,2.0536,2.05365,365500000.0
2008-03-14 04:16:00,2.05365,2.0538,2.0536,2.05365,367200000.0
2008-03-14 04:17:00,2.05365,2.05425,2.05365,2.05385,372300000.0
2008-03-14 04:18:00,2.05385,2.0542,2.05335,2.0534,377200000.0
2008-03-14 04:19:00,2.0534,2.0534,2.0531,2.0534,255100000.0
2008-03-14 04:20:00,2.0534,2.0534,2.0531,2.0531,127900000.0
2008-03-14 04:21:00,2.0531,2.0531,2.0521,2.05255,268700000.0
2008-03-14 04:22:00,2.05255,2.05255,2.0519,2.0523,255200000.0
2008-03-14 04:23:00,2.0523,2.0523,2.0518,2.0523,88300000.0
2008-03-14 04:24:00,2.0523,2.0525,2.0518,2.0521,111000000.0
2008-03-14 04:25:00,2.0521,2.0522,2.052,2.0522,351800000.0
2008-03-14 04:26:00,2.0522,2.0522,2.05215,2.0522,159500000.0
2008-03-14 04:27:00,2.05215,2.0524,2.0517,2.0519,361900000.0
2008-03-14 04:28:00,2.0519,2.05215,2.0516,2.05215,363100000.0
2008-03-14 04:29:00,2.05215,2.05275,2.052,2.0522,354000000.0
2008-03-14 04:30:00,2.0522,2.05225,2.05205,2.0521,354200000.0
2008-03-14 04:31:00,2.0521,2.0522,2.05195,2.05195,368900000.0
2008-03-14 04:32:00,2.05195,2.0524,2.05195,2.0522,362900000.0
2008-03-14 04:33:00,2.0522,2.0527,2.0522,2.05225,368900000.0
2008-03-14 04:34:00,2.05225,2.05245,2.05215,2.05245,397800000.0
2008-03-14 04:35:00,2.05245,2.05255,2.05225,2.0523,363700000.0
2008-03-14 04:36:00,2.0523,2.0524,2.052,2.052,370400000.0
2008-03-14 04:37:00,2.052,2.0525,2.0517,2.0521,337900000.0
2008-03-14 04:38:00,2.0521,2.0524,2.052,2.052,184000000.0
2008-03-14 04:39:00,2.052,2.05235,2.05195,2.0523,481100000.0
2008-03-14 04:40:00,2.0523,2.0529,2.0523,2.0525,101900000.0
2008-03-14 04:41:00,2.0525,2.0525,2.0525,2.0525,43600000.0
2008-03-14 04:42:00,2.0525,2.05305,2.0525,2.0528,372600000.0
2008-03-14 04:43:00,2.0528,2.0531,2.0528,2.0531,368500000.0
2008-03-14 04:44:00,2.0531,2.05325,2.05295,2.0531,370600000.0
2008-03-14 04:45:00,2.0531,2.05355,2.05295,2.05335,371400000.0
2008-03-14 04:46:00,2.05335,2.05335,2.05325,2.0533,365500000.0
2008-03-14 04:47:00,2.05325,2.0536,2.05325,2.0535,374000000.0
2008-03-14 04:48:00,2.0535,2.0535,2.05325,2.05325,367200000.0
2008-03-14 04:49:00,2.05325,2.0536,2.0531,2.0531,370500000.0
2008-03-14 04:50:00,2.0531,2.05315,2.0529,2.05315,878100000.0
2008-03-14 04:51:00,2.05315,2.05315,2.0529,2.053,434700000.0
2008-03-14 04:52:00,2.053,2.0541,2.053,2.0541,384100000.0
2008-03-14 04:53:00,2.05405,2.0541,2.0534,2.0535,377300000.0
2008-03-14 04:54:00,2.0535,2.05355,2.05325,2.0535,387600000.0
2008-03-14 04:55:00,2.0535,2.05365,2.0534,2.0536,378100000.0
2008-03-14 04:56:00,2.0536,2.0538,2.05355,2.05355,383200000.0
2008-03-14 04:57:00,2.05355,2.05355,2.05335,2.05345,379100000.0
2008-03-14 04:58:00,2.05345,2.0542,2.05335,2.05355,417800000.0
2008-03-14 04:59:00,2.05355,2.0537,2.0534,2.0535,573600000.0
2008-03-14 05:00:00,2.0535,2.0539,2.0534,2.05375,357000000.0
2008-03-14 05:01:00,2.05375,2.05415,2.0532,2.0537,434200000.0
2008-03-14 05:02:00,2.0537,2.0543,2.0537,2.05405,368900000.0
2008-03-14 05:03:00,2.05405,2.0543,2.0539,2.0542,430000000.0
2008-03-14 05:04:00,2.0542,2.05465,2.0541,2.0544,639300000.0
2008-03-14 05:05:00,2.0544,2.0544,2.05415,2.0543,545500000.0
2008-03-14 05:06:00,2.0543,2.0543,2.05385,2.0539,378700000.0
2008-03-14 05:07:00,2.0539,2.05415,2.05385,2.054,130900000.0
2008-03-14 05:08:00,2.054,2.0543,2.05395,2.05415,367200000.0
2008-03-14 05:09:00,2.05415,2.05415,2.0539,2.0539,401000000.0
2008-03-14 05:10:00,2.0539,2.0539,2.0539,2.0539,126800000.0
2008-03-14 05:11:00,2.0539,2.0539,2.0537,2.0537,43000000.0
2008-03-14 05:12:00,2.0537,2.0537,2.0535,2.0537,537100000.0
2008-03-14 05:13:00,2.0537,2.0537,2.0536,2.0536,43600000.0
2008-03-14 05:14:00,2.0536,2.0536,2.0534,2.0534,43600000.0
2008-03-14 05:15:00,2.0534,2.0537,2.0534,2.0534,242200000.0
2008-03-14 05:16:00,2.0534,2.0534,2.0534,2.0534,43400000.0
2008-03-14 05:17:00,2.0534,2.0536,2.0534,2.0536,46600000.0
2008-03-14 05:18:00,2.0536,2.0536,2.0533,2.0534,43400000.0
2008-03-14 05:19:00,2.0534,2.0534,2.0533,2.0533,43600000.0
2008-03-14 05:20:00,2.0533,2.0535,2.0533,2.0535,47600000.0
2008-03-14 05:21:00,2.0535,2.0536,2.0534,2.0534,57900000.0
2008-03-14 05:22:00,2.0534,2.0536,2.0534,2.05345,55100000.0
2008-03-14 05:23:00,2.05345,2.05345,2.0529,2.0532,197800000.0
2008-03-14 05:24:00,2.0532,2.0532,2.0532,2.0532,43200000.0
2008-03-14 05:25:00,2.0532,2.05385,2.05305,2.0532,316900000.0
2008-03-14 05:26:00,2.0532,2.05355,2.0532,2.05335,370300000.0
2008-03-14 05:27:00,2.05335,2.0534,2.05315,2.05315,365500000.0
2008-03-14 05:28:00,2.05315,2.0535,2.05315,2.05345,372300000.0
2008-03-14 05:29:00,2.05345,2.05345,2.0532,2.05325,345400000.0
2008-03-14 05:30:00,2.05325,2.0534,2.053,2.053,364400000.0
2008-03-14 05:31:00,2.053,2.0534,2.053,2.0534,339500000.0
2008-03-14 05:32:00,2.0534,2.0544,2.0532,2.0538,365700000.0
2008-03-14 05:33:00,2.0538,2.05425,2.0535,2.05375,359900000.0
2008-03-14 05:34:00,2.0538,2.0538,2.0532,2.0532,295700000.0
2008-03-14 05:35:00,2.0532,2.0533,2.0532,2.0532,215400000.0
2008-03-14 05:36:00,2.0532,2.0533,2.0532,2.05325,267000000.0
2008-03-14 05:37:00,2.05325,2.05335,2.05325,2.05325,365500000.0
2008-03-14 05:38:00,2.05325,2.0533,2.0532,2.0532,473800000.0
2008-03-14 05:39:00,2.0532,2.0539,2.0532,2.0532,268100000.0
2008-03-14 05:40:00,2.0532,2.0536,2.053,2.0532,376300000.0
2008-03-14 05:41:00,2.0532,2.0532,2.0527,2.05285,369100000.0
2008-03-14 05:42:00,2.0529,2.05295,2.0528,2.05295,381300000.0
2008-03-14 05:43:00,2.05295,2.0534,2.0527,2.05315,322800000.0
2008-03-14 05:44:00,2.05315,2.05375,2.053,2.053,123500000.0
2008-03-14 05:45:00,2.053,2.0531,2.053,2.0531,67200000.0
2008-03-14 05:46:00,2.0531,2.0531,2.053,2.053,43000000.0
2008-03-14 05:47:00,2.053,2.053,2.0525,2.0525,50400000.0
2008-03-14 05:48:00,2.0525,2.0526,2.0525,2.0526,43600000.0
2008-03-14 05:49:00,2.0526,2.0528,2.0526,2.0528,52800000.0
2008-03-14 05:50:00,2.0528,2.0528,2.0517,2.052,394200000.0
2008-03-14 05:51:00,2.052,2.052,2.0517,2.0519,324000000.0
2008-03-14 05:52:00,2.0519,2.05205,2.0517,2.052,245700000.0
2008-03-14 05:53:00,2.052,2.052,2.0519,2.0519,161700000.0
2008-03-14 05:54:00,2.0519,2.0519,2.0519,2.0519,184500000.0
2008-03-14 05:55:00,2.0519,2.05195,2.0519,2.0519,251500000.0
2008-03-14 05:56:00,2.0519,2.052,2.0519,2.052,352300000.0
2008-03-14 05:57:00,2.052,2.0523,2.05185,2.0519,285100000.0
2008-03-14 05:58:00,2.0519,2.0523,2.0518,2.05215,364000000.0
2008-03-14 05:59:00,2.05215,2.05215,2.0519,2.05195,370400000.0
2008-03-14 06:00:00,2.05195,2.0521,2.0518,2.0519,321400000.0
2008-03-14 06:01:00,2.0519,2.05225,2.0519,2.05215,370600000.0
2008-03-14 06:02:00,2.05215,2.05225,2.0521,2.0522,256100000.0
2008-03-14 06:03:00,2.0522,2.05225,2.0519,2.05215,301000000.0
2008-03-14 06:04:00,2.05215,2.0524,2.0521,2.0524,361600000.0
2008-03-14 06:05:00,2.0524,2.05285,2.0524,2.0527,365500000.0
2008-03-14 06:06:00,2.0527,2.0527,2.05245,2.0525,227900000.0
2008-03-14 06:07:00,2.0525,2.0527,2.0523,2.0527,329000000.0
2008-03-14 06:08:00,2.0527,2.0527,2.05235,2.0525,137600000.0
2008-03-14 06:09:00,2.0525,2.0527,2.0524,2.0524,54000000.0
2008-03-14 06:10:00,2.0524,2.0525,2.052,2.05225,72800000.0
2008-03-14 06:11:00,2.05225,2.05235,2.0518,2.0518,247300000.0
2008-03-14 06:12:00,2.0518,2.0518,2.05075,2.0508,282700000.0
2008-03-14 06:13:00,2.0508,2.05125,2.0508,2.0511,374600000.0
2008-03-14 06:14:00,2.0511,2.05135,2.051,2.05135,380800000.0
2008-03-14 06:15:00,2.05135,2.05135,2.05085,2.051,398600000.0
2008-03-14 06:16:00,2.051,2.05105,2.05,2.05,247000000.0
2008-03-14 06:17:00,2.04975,2.05005,2.04955,2.04965,400900000.0
2008-03-14 06:18:00,2.04965,2.04985,2.0494,2.0497,470000000.0
2008-03-14 06:19:00,2.0497,2.04975,2.04955,2.04965,292400000.0
2008-03-14 06:20:00,2.04965,2.0504,2.04965,2.05025,273200000.0
2008-03-14 06:21:00,2.05025,2.0503,2.0498,2.04995,361700000.0
2008-03-14 06:22:00,2.04995,2.0502,2.0491,2.04955,374400000.0
2008-03-14 06:23:00,2.04955,2.04965,2.0494,2.0494,198500000.0
2008-03-14 06:24:00,2.0494,2.0496,2.0489,2.0492,243100000.0
2008-03-14 06:25:00,2.0492,2.05,2.0492,2.0498,379000000.0
2008-03-14 06:26:00,2.0498,2.0503,2.0497,2.05005,367800000.0
2008-03-14 06:27:00,2.05005,2.0501,2.04955,2.05005,392600000.0
2008-03-14 06:28:00,2.05005,2.05025,2.0496,2.05025,532400000.0
2008-03-14 06:29:00,2.05015,2.05045,2.05015,2.0504,382500000.0
2008-03-14 06:30:00,2.0504,2.05065,2.0503,2.0503,405000000.0
2008-03-14 06:31:00,2.0503,2.051,2.05005,2.0504,268500000.0
2008-03-14 06:32:00,2.0504,2.0505,2.0504,2.05045,537100000.0
2008-03-14 06:33:00,2.05045,2.0511,2.0504,2.05045,348200000.0
2008-03-14 06:34:00,2.05045,2.05095,2.05025,2.05095,425400000.0
2008-03-14 06:35:00,2.05095,2.05095,2.0504,2.05045,356500000.0
2008-03-14 06:36:00,2.05045,2.05065,2.05045,2.0505,430600000.0
2008-03-14 06:37:00,2.0505,2.0507,2.04995,2.0503,384300000.0
2008-03-14 06:38:00,2.0503,2.05055,2.0502,2.0505,374600000.0
2008-03-14 06:39:00,2.0505,2.0505,2.04985,2.0501,580100000.0
2008-03-14 06:40:00,2.0501,2.0503,2.05,2.05,618600000.0
2008-03-14 06:41:00,2.05,2.0505,2.05,2.0504,508000000.0
2008-03-14 06:42:00,2.0504,2.0506,2.05035,2.0504,1010900000.0
2008-03-14 06:43:00,2.0504,2.0504,2.0499,2.05,561100000.0
2008-03-14 06:44:00,2.05,2.0501,2.0497,2.05,588500000.0
2008-03-14 06:45:00,2.0501,2.0501,2.04985,2.0499,367200000.0
2008-03-14 06:46:00,2.0499,2.0501,2.0497,2.0498,368900000.0
2008-03-14 06:47:00,2.0498,2.0499,2.04925,2.04975,537900000.0
2008-03-14 06:48:00,2.04975,2.0499,2.0492,2.0495,350400000.0
2008-03-14 06:49:00,2.0495,2.0495,2.0492,2.0492,508600000.0
2008-03-14 06:50:00,2.0492,2.0494,2.049,2.049,373200000.0
2008-03-14 06:51:00,2.049,2.04935,2.04895,2.04925,371800000.0
2008-03-14 06:52:00,2.04925,2.0493,2.0492,2.0492,365500000.0
2008-03-14 06:53:00,2.0492,2.0494,2.0492,2.04925,365500000.0
2008-03-14 06:54:00,2.04925,2.04935,2.04915,2.0493,396100000.0
2008-03-14 06:55:00,2.0493,2.04945,2.0489,2.0492,406700000.0
2008-03-14 06:56:00,2.0492,2.0493,2.0491,2.04915,367200000.0
2008-03-14 06:57:00,2.04915,2.0492,2.0488,2.0489,544100000.0
2008-03-14 06:58:00,2.0489,2.04895,2.0482,2.0487,838800000.0
2008-03-14 06:59:00,2.0487,2.04885,2.0486,2.04875,420900000.0
2008-03-14 07:00:00,2.04875,2.04885,2.0481,2.0484,478200000.0
2008-03-14 07:01:00,2.0484,2.04885,2.0484,2.04885,381500000.0
2008-03-14 07:02:00,2.04885,2.0493,2.04875,2.049,364700000.0
2008-03-14 07:03:00,2.049,2.0494,2.04875,2.04875,576300000.0
2008-03-14 07:04:00,2.04875,2.04895,2.04855,2.0488,409400000.0
2008-03-14 07:05:00,2.0488,2.0488,2.04865,2.04875,370600000.0
2008-03-14 07:06:00,2.04875,2.0491,2.0482,2.0487,363800000.0
2008-03-14 07:07:00,2.0487,2.04875,2.04855,2.0487,370600000.0
2008-03-14 07:08:00,2.0487,2.049,2.0487,2.0489,367200000.0
2008-03-14 07:09:00,2.0489,2.049,2.04865,2.049,365500000.0
2008-03-14 07:10:00,2.0488,2.04925,2.0488,2.04915,365500000.0
2008-03-14 07:11:00,2.04915,2.0498,2.04905,2.0498,378600000.0
2008-03-14 07:12:00,2.04985,2.04995,2.0498,2.04995,372100000.0
2008-03-14 07:13:00,2.04995,2.05025,2.04995,2.0502,410600000.0
2008-03-14 07:14:00,2.0501,2.0506,2.04995,2.0502,369100000.0
2008-03-14 07:15:00,2.0502,2.0508,2.0502,2.0504,376300000.0
2008-03-14 07:16:00,2.0504,2.05085,2.0503,2.05045,374600000.0
2008-03-14 07:17:00,2.05045,2.0506,2.0502,2.0504,362100000.0
2008-03-14 07:18:00,2.05035,2.05065,2.05015,2.05065,373000000.0
2008-03-14 07:19:00,2.05065,2.05065,2.05,2.0501,290600000.0
2008-03-14 07:20:00,2.05015,2.05045,2.0499,2.05,494200000.0
2008-03-14 07:21:00,2.05,2.05,2.04965,2.04985,426900000.0
2008-03-14 07:22:00,2.04985,2.04985,2.0491,2.0492,508100000.0
2008-03-14 07:23:00,2.0492,2.04925,2.048,2.048,416700000.0
2008-03-14 07:24:00,2.048,2.0484,2.0471,2.04825,258800000.0
2008-03-14 07:25:00,2.04825,2.0484,2.048,2.04835,356900000.0
2008-03-14 07:26:00,2.0483,2.05,2.04815,2.05,426500000.0
2008-03-14 07:27:00,2.05,2.0501,2.04875,2.04895,358800000.0
2008-03-14 07:28:00,2.04895,2.04955,2.048,2.048,370500000.0
2008-03-14 07:29:00,2.04835,2.0488,2.048,2.048,202300000.0
2008-03-14 07:30:00,2.048,2.0481,2.048,2.048,59900000.0
2008-03-14 07:31:00,2.048,2.048,2.0469,2.048,30000000.0
2008-03-14 07:32:00,2.048,2.048,2.047,2.048,31300000.0
2008-03-14 07:33:00,2.048,2.0481,2.048,2.048,65500000.0
2008-03-14 07:34:00,2.048,2.0481,2.048,2.048,52400000.0
2008-03-14 07:35:00,2.048,2.048,2.048,2.048,22000000.0
2008-03-14 07:36:00,2.048,2.048,2.048,2.048,22200000.0
2008-03-14 07:37:00,2.048,2.04885,2.048,2.048,103900000.0
2008-03-14 07:38:00,2.048,2.048,2.048,2.048,61700000.0
2008-03-14 07:39:00,2.048,2.0485,2.048,2.0485,135200000.0
2008-03-14 07:40:00,2.0485,2.049,2.0483,2.0487,176900000.0
2008-03-14 07:41:00,2.0487,2.0488,2.0483,2.0485,129100000.0
2008-03-14 07:42:00,2.0485,2.04925,2.0485,2.0491,374000000.0
2008-03-14 07:43:00,2.04925,2.04925,2.0488,2.0489,220200000.0
2008-03-14 07:44:00,2.0489,2.04915,2.0489,2.04905,106000000.0
2008-03-14 07:45:00,2.049,2.04945,2.04875,2.04905,304000000.0
2008-03-14 07:46:00,2.04905,2.0493,2.049,2.0492,380600000.0
2008-03-14 07:47:00,2.0492,2.04955,2.04915,2.04955,197600000.0
2008-03-14 07:48:00,2.04955,2.04955,2.0491,2.0492,565200000.0
2008-03-14 07:49:00,2.0492,2.0492,2.04915,2.0492,802800000.0
2008-03-14 07:50:00,2.0492,2.0494,2.0488,2.04885,377400000.0
2008-03-14 07:51:00,2.04885,2.04895,2.04845,2.04865,367200000.0
2008-03-14 07:52:00,2.04865,2.0488,2.04865,2.0488,368900000.0
2008-03-14 07:53:00,2.0488,2.0493,2.0488,2.04925,485000000.0
2008-03-14 07:54:00,2.04925,2.04955,2.04925,2.04945,364500000.0
2008-03-14 07:55:00,2.04945,2.0496,2.0493,2.04935,368900000.0
2008-03-14 07:56:00,2.04935,2.04945,2.0492,2.0493,368900000.0
2008-03-14 07:57:00,2.0493,2.0497,2.0493,2.0496,368900000.0
2008-03-14 07:58:00,2.0496,2.04965,2.04945,2.04945,385900000.0
2008-03-14 07:59:00,2.04945,2.0505,2.04945,2.05,409200000.0
2008-03-14 08:00:00,2.05,2.0508,2.05,2.0505,485400000.0
2008-03-14 08:01:00,2.0505,2.05145,2.0505,2.05085,471700000.0
2008-03-14 08:02:00,2.05085,2.0512,2.05085,2.0511,188500000.0
2008-03-14 08:03:00,2.0511,2.0514,2.0509,2.0511,463900000.0
2008-03-14 08:04:00,2.0511,2.0514,2.0508,2.0508,623700000.0
2008-03-14 08:05:00,2.0508,2.051,2.05025,2.05065,775900000.0
2008-03-14 08:06:00,2.05065,2.051,2.05025,2.051,518900000.0
2008-03-14 08:07:00,2.051,2.0512,2.05045,2.0505,383800000.0
2008-03-14 08:08:00,2.0505,2.0512,2.0505,2.0511,509500000.0
2008-03-14 08:09:00,2.0511,2.0515,2.0507,2.0515,424800000.0
2008-03-14 08:10:00,2.0515,2.0524,2.05105,2.0519,333100000.0
2008-03-14 08:11:00,2.0519,2.052,2.0514,2.0516,365500000.0
2008-03-14 08:12:00,2.0516,2.0516,2.05115,2.0514,363000000.0
2008-03-14 08:13:00,2.0514,2.0514,2.0504,2.05095,380900000.0
2008-03-14 08:14:00,2.05095,2.05105,2.0507,2.0508,367200000.0
2008-03-14 08:15:00,2.0508,2.0511,2.0505,2.0508,365500000.0
2008-03-14 08:16:00,2.0508,2.0509,2.0508,2.0508,846300000.0
2008-03-14 08:17:00,2.0508,2.0509,2.0504,2.0508,526600000.0
2008-03-14 08:18:00,2.0508,2.0516,2.05075,2.0516,308200000.0
2008-03-14 08:19:00,2.0516,2.0516,2.0507,2.0512,352800000.0
2008-03-14 08:20:00,2.0512,2.0514,2.0505,2.0509,339800000.0
2008-03-14 08:21:00,2.0509,2.0512,2.0507,2.0512,276000000.0
2008-03-14 08:22:00,2.0512,2.0513,2.05055,2.0512,211300000.0
2008-03-14 08:23:00,2.0512,2.0517,2.0511,2.0511,122800000.0
2008-03-14 08:24:00,2.0511,2.0511,2.0511,2.0511,130800000.0
2008-03-14 08:25:00,2.0511,2.0511,2.05045,2.0507,307600000.0
2008-03-14 08:26:00,2.0507,2.051,2.0506,2.0509,65500000.0
2008-03-14 08:27:00,2.0509,2.0511,2.05045,2.05045,121700000.0
2008-03-14 08:28:00,2.05045,2.05185,2.0502,2.05135,154300000.0
2008-03-14 08:29:00,2.05115,2.0514,2.0509,2.0511,378100000.0
2008-03-14 08:30:00,2.0511,2.05155,2.0509,2.0513,358600000.0
2008-03-14 08:31:00,2.0513,2.0514,2.0507,2.0513,298800000.0
2008-03-14 08:32:00,2.0513,2.0518,2.0513,2.0518,214100000.0
2008-03-14 08:33:00,2.0518,2.0518,2.0515,2.0518,88000000.0
2008-03-14 08:34:00,2.0518,2.0522,2.0515,2.0515,255600000.0
2008-03-14 08:35:00,2.0515,2.052,2.0515,2.0518,365500000.0
2008-03-14 08:36:00,2.0518,2.0518,2.0516,2.0518,368900000.0
2008-03-14 08:37:00,2.0518,2.0518,2.05145,2.05165,365500000.0
2008-03-14 08:38:00,2.05165,2.0517,2.0514,2.0517,250300000.0
2008-03-14 08:39:00,2.0517,2.052,2.0515,2.052,409400000.0
2008-03-14 08:40:00,2.052,2.0527,2.0519,2.0526,290200000.0
2008-03-14 08:41:00,2.0526,2.05295,2.0525,2.05275,393700000.0
2008-03-14 08:42:00,2.05275,2.0528,2.05245,2.05265,516200000.0
2008-03-14 08:43:00,2.05265,2.0527,2.05185,2.05225,464500000.0
2008-03-14 08:44:00,2.05225,2.05225,2.0519,2.0521,421800000.0
2008-03-14 08:45:00,2.0521,2.05245,2.05165,2.052,338500000.0
2008-03-14 08:46:00,2.05195,2.05205,2.0514,2.052,516600000.0
2008-03-14 08:47:00,2.05195,2.05205,2.0516,2.0518,476100000.0
2008-03-14 08:48:00,2.0518,2.0518,2.0511,2.05135,486100000.0
2008-03-14 08:49:00,2.05135,2.05175,2.05115,2.05175,354300000.0
2008-03-14 08:50:00,2.05175,2.05205,2.0514,2.05145,499400000.0
2008-03-14 08:51:00,2.05145,2.05205,2.05145,2.05205,518800000.0
2008-03-14 08:52:00,2.05205,2.0521,2.0516,2.052,521100000.0
2008-03-14 08:53:00,2.052,2.052,2.05135,2.05135,306100000.0
2008-03-14 08:54:00,2.05135,2.05155,2.05115,2.0512,598400000.0
2008-03-14 08:55:00,2.0512,2.05125,2.051,2.05115,1348200000.0
2008-03-14 08:56:00,2.05115,2.05195,2.05115,2.0516,475800000.0
2008-03-14 08:57:00,2.0516,2.0516,2.0516,2.0516,535200000.0
2008-03-14 08:58:00,2.0516,2.0516,2.0502,2.0513,417600000.0
2008-03-14 08:59:00,2.0513,2.05185,2.05075,2.0508,245200000.0
2008-03-14 09:00:00,2.0508,2.051,2.05,2.05015,453100000.0
2008-03-14 09:01:00,2.05015,2.05065,2.05015,2.05065,237820000.0
2008-03-14 09:02:00,2.05065,2.0513,2.05065,2.0509,75260000.0
2008-03-14 09:03:00,2.0509,2.051,2.0506,2.0506,320420000.0
2008-03-14 09:04:00,2.0506,2.0507,2.0505,2.0507,107000000.0
2008-03-14 09:05:00,2.0507,2.05075,2.04975,2.0501,136980000.0
2008-03-14 09:06:00,2.0501,2.05045,2.0501,2.05035,447160000.0
2008-03-14 09:07:00,2.05035,2.05115,2.05025,2.05105,201000000.0
2008-03-14 09:08:00,2.05105,2.05115,2.05065,2.05105,391120000.0
2008-03-14 09:09:00,2.051,2.0518,2.0503,2.0503,415320000.0
2008-03-14 09:10:00,2.0503,2.05035,2.04975,2.04985,430120000.0
2008-03-14 09:11:00,2.04985,2.0499,2.0493,2.04935,171280000.0
2008-03-14 09:12:00,2.04935,2.0498,2.04935,2.0498,376960000.0
2008-03-14 09:13:00,2.0498,2.0498,2.0495,2.0496,238560000.0
2008-03-14 09:14:00,2.0496,2.04975,2.04845,2.0488,200080000.0
2008-03-14 09:15:00,2.0487,2.0487,2.0459,2.0459,136480000.0
2008-03-14 09:16:00,2.0457,2.04795,2.04515,2.0479,273240000.0
2008-03-14 09:17:00,2.0479,2.0484,2.0468,2.0474,264280000.0
2008-03-14 09:18:00,2.0475,2.0483,2.04735,2.0483,302960000.0
2008-03-14 09:19:00,2.0483,2.04855,2.0478,2.04795,365540000.0
2008-03-14 09:20:00,2.04795,2.04845,2.04775,2.0478,350560000.0
2008-03-14 09:21:00,2.0478,2.04825,2.04765,2.04815,167760000.0
2008-03-14 09:22:00,2.04815,2.04835,2.0477,2.04815,124120000.0
2008-03-14 09:23:00,2.04815,2.0486,2.048,2.04835,339560000.0
2008-03-14 09:24:00,2.04835,2.04845,2.0474,2.0482,340160000.0
2008-03-14 09:25:00,2.04815,2.04845,2.04795,2.048,407520000.0
2008-03-14 09:26:00,2.048,2.04865,2.04795,2.04825,109540000.0
2008-03-14 09:27:00,2.04815,2.04835,2.048,2.0483,182640000.0
2008-03-14 09:28:00,2.04835,2.04955,2.048,2.0493,214160000.0
2008-03-14 09:29:00,2.04925,2.0497,2.0491,2.04925,448080000.0
2008-03-14 09:30:00,2.04925,2.04965,2.0485,2.04965,381060000.0
2008-03-14 09:31:00,2.04965,2.04985,2.0494,2.0494,480840000.0
2008-03-14 09:32:00,2.0495,2.0498,2.0494,2.0495,152520000.0
2008-03-14 09:33:00,2.0495,2.04965,2.04925,2.0494,161220000.0
2008-03-14 09:34:00,2.0494,2.05,2.0494,2.0496,112120000.0
2008-03-14 09:35:00,2.0496,2.0496,2.0489,2.0492,163760000.0
2008-03-14 09:36:00,2.0492,2.04935,2.0487,2.0493,96800000.0
2008-03-14 09:37:00,2.04915,2.0499,2.0489,2.0498,166100000.0
2008-03-14 09:38:00,2.0498,2.0499,2.0488,2.049,152280000.0
2008-03-14 09:39:00,2.04905,2.04975,2.0487,2.0497,93700000.0
2008-03-14 09:40:00,2.0497,2.0502,2.0496,2.0498,106600000.0
2008-03-14 09:41:00,2.0498,2.05,2.0497,2.05,301600000.0
2008-03-14 09:42:00,2.05,2.05025,2.0496,2.0502,54400000.0
2008-03-14 09:43:00,2.0502,2.0504,2.0497,2.0497,149320000.0
2008-03-14 09:44:00,2.0497,2.0497,2.0492,2.0496,124460000.0
2008-03-14 09:45:00,2.0496,2.05,2.0492,2.0497,48700000.0
2008-03-14 09:46:00,2.0497,2.0499,2.0495,2.0497,131820000.0
2008-03-14 09:47:00,2.0497,2.05025,2.04945,2.0501,86720000.0
2008-03-14 09:48:00,2.0501,2.05015,2.0496,2.04975,120280000.0
2008-03-14 09:49:00,2.04975,2.0498,2.04925,2.0493,165000000.0
2008-03-14 09:50:00,2.0493,2.04955,2.049,2.049,248800000.0
2008-03-14 09:51:00,2.049,2.049,2.0483,2.0486,221480000.0
2008-03-14 09:52:00,2.0486,2.0486,2.04775,2.048,58640000.0
2008-03-14 09:53:00,2.048,2.0486,2.04785,2.0486,94300000.0
2008-03-14 09:54:00,2.0486,2.0494,2.0486,2.0493,80000000.0
2008-03-14 09:55:00,2.0493,2.0493,2.0488,2.04905,140800000.0
2008-03-14 09:56:00,2.04905,2.051,2.04905,2.05095,279560000.0
2008-03-14 09:57:00,2.05095,2.0511,2.05,2.05,366360000.0
2008-03-14 09:58:00,2.05,2.05075,2.04985,2.05055,300360000.0
2008-03-14 09:59:00,2.05055,2.0508,2.05045,2.0507,443120000.0
2008-03-14 10:00:00,2.05075,2.0515,2.05055,2.0515,228080000.0
2008-03-14 10:01:00,2.0515,2.0515,2.05065,2.0507,137940000.0
2008-03-14 10:02:00,2.0507,2.05085,2.0502,2.0502,207740000.0
2008-03-14 10:03:00,2.0502,2.0504,2.04975,2.0499,444320000.0
2008-03-14 10:04:00,2.0499,2.0503,2.04985,2.0501,479680000.0
2008-03-14 10:05:00,2.0501,2.0501,2.0499,2.05,583440000.0
2008-03-14 10:06:00,2.05,2.05005,2.0498,2.05005,294400000.0
2008-03-14 10:07:00,2.05005,2.0503,2.05,2.05,226960000.0
2008-03-14 10:08:00,2.05,2.0502,2.0499,2.05015,371680000.0
2008-03-14 10:09:00,2.05015,2.0502,2.0495,2.04965,261680000.0
2008-03-14 10:10:00,2.0496,2.0507,2.0496,2.05055,446020000.0
2008-03-14 10:11:00,2.05055,2.05065,2.0498,2.04995,108620000.0
2008-03-14 10:12:00,2.05,2.05015,2.04945,2.04995,497060000.0
2008-03-14 10:13:00,2.04995,2.05035,2.0498,2.05035,310240000.0
2008-03-14 10:14:00,2.05035,2.05055,2.04975,2.04975,445840000.0
2008-03-14 10:15:00,2.04975,2.04995,2.04965,2.0499,283260000.0
2008-03-14 10:16:00,2.0499,2.0502,2.04985,2.0501,165160000.0
2008-03-14 10:17:00,2.0501,2.0501,2.04985,2.05,42480000.0
2008-03-14 10:18:00,2.05,2.0505,2.05,2.0502,74640000.0
2008-03-14 10:19:00,2.0502,2.0506,2.0499,2.05015,124540000.0
2008-03-14 10:20:00,2.05015,2.0508,2.0499,2.05015,177780000.0
2008-03-14 10:21:00,2.05015,2.0507,2.04985,2.0499,237460000.0
2008-03-14 10:22:00,2.04995,2.05,2.0497,2.0499,44240000.0
2008-03-14 10:23:00,2.0499,2.0501,2.0499,2.0501,87280000.0
2008-03-14 10:24:00,2.0501,2.05045,2.0498,2.0503,128700000.0
2008-03-14 10:25:00,2.0503,2.0503,2.0498,2.0499,54280000.0
2008-03-14 10:26:00,2.0499,2.05055,2.04975,2.05045,136240000.0
2008-03-14 10:27:00,2.05045,2.0507,2.0504,2.0507,41000000.0
2008-03-14 10:28:00,2.0507,2.0509,2.0502,2.0502,160900000.0
2008-03-14 10:29:00,2.0502,2.0503,2.05,2.05025,170580000.0
2008-03-14 10:30:00,2.05025,2.0504,2.05,2.0501,189700000.0
2008-03-14 10:31:00,2.0501,2.05025,2.05005,2.05005,146800000.0
2008-03-14 10:32:00,2.05005,2.0503,2.0499,2.05,130540000.0
2008-03-14 10:33:00,2.05,2.0504,2.04995,2.05015,89760000.0
2008-03-14 10:34:00,2.05015,2.05045,2.05005,2.05045,128440000.0
2008-03-14 10:35:00,2.05045,2.051,2.05025,2.0506,311880000.0
2008-03-14 10:36:00,2.0506,2.0509,2.0504,2.0504,64980000.0
2008-03-14 10:37:00,2.05035,2.0505,2.04995,2.0503,61680000.0
2008-03-14 10:38:00,2.0503,2.0503,2.0499,2.0499,40840000.0
2008-03-14 10:39:00,2.0499,2.0501,2.04985,2.0501,65000000.0
2008-03-14 10:40:00,2.0501,2.0505,2.04995,2.0505,98520000.0
2008-03-14 10:41:00,2.0505,2.0506,2.04955,2.05015,68720000.0
2008-03-14 10:42:00,2.05015,2.0506,2.04995,2.05015,101000000.0
2008-03-14 10:43:00,2.05015,2.0507,2.05015,2.05035,41280000.0
2008-03-14 10:44:00,2.05035,2.0506,2.0502,2.0503,42360000.0
2008-03-14 10:45:00,2.0503,2.0504,2.0498,2.0498,38120000.0
2008-03-14 10:46:00,2.0498,2.04985,2.0489,2.0493,59400000.0
2008-03-14 10:47:00,2.0493,2.0493,2.0483,2.0483,32740000.0
2008-03-14 10:48:00,2.0483,2.04845,2.0479,2.0482,53880000.0
2008-03-14 10:49:00,2.0482,2.0486,2.0478,2.04845,107180000.0
2008-03-14 10:50:00,2.04845,2.0487,2.04825,2.0487,64240000.0
2008-03-14 10:51:00,2.0487,2.0491,2.0486,2.0487,88840000.0
2008-03-14 10:52:00,2.0487,2.04935,2.0487,2.0493,40880000.0
2008-03-14 10:53:00,2.0493,2.0494,2.04895,2.0494,56660000.0
2008-03-14 10:54:00,2.0494,2.05,2.04905,2.0493,282080000.0
2008-03-14 10:55:00,2.0493,2.05,2.049,2.0498,264000000.0
2008-03-14 10:56:00,2.04985,2.0502,2.0494,2.0496,137640000.0
2008-03-14 10:57:00,2.0495,2.05,2.0493,2.04965,237440000.0
2008-03-14 10:58:00,2.0495,2.0498,2.04915,2.0498,142520000.0
2008-03-14 10:59:00,2.0497,2.05,2.0491,2.0495,96740000.0
2008-03-14 11:00:00,2.0496,2.0496,2.0491,2.0491,38600000.0
2008-03-14 11:01:00,2.0491,2.0492,2.0485,2.0492,70860000.0
2008-03-14 11:02:00,2.0492,2.05,2.0492,2.04965,107420000.0
2008-03-14 11:03:00,2.04965,2.0497,2.0494,2.0495,69440000.0
2008-03-14 11:04:00,2.0495,2.04975,2.0493,2.04935,92880000.0
2008-03-14 11:05:00,2.04935,2.0497,2.04905,2.04905,139520000.0
2008-03-14 11:06:00,2.04905,2.0494,2.0486,2.04905,208140000.0
2008-03-14 11:07:00,2.04905,2.04925,2.04855,2.0486,90520000.0
2008-03-14 11:08:00,2.0486,2.0488,2.0483,2.04835,32000000.0
2008-03-14 11:09:00,2.04835,2.0489,2.048,2.048,80340000.0
2008-03-14 11:10:00,2.048,2.0486,2.04795,2.0484,143160000.0
2008-03-14 11:11:00,2.0484,2.0487,2.0484,2.0485,83040000.0
2008-03-14 11:12:00,2.0485,2.0487,2.04825,2.0486,50640000.0
2008-03-14 11:13:00,2.0486,2.0494,2.0486,2.0488,97340000.0
2008-03-14 11:14:00,2.0489,2.0489,2.0484,2.0487,46160000.0
2008-03-14 11:15:00,2.0487,2.0491,2.04835,2.0489,54160000.0
2008-03-14 11:16:00,2.0489,2.049,2.04845,2.0487,50240000.0
2008-03-14 11:17:00,2.0487,2.049,2.0486,2.04885,200560000.0
2008-03-14 11:18:00,2.04885,2.049,2.04855,2.0488,89320000.0
2008-03-14 11:19:00,2.0488,2.0491,2.04875,2.0491,91600000.0
2008-03-14 11:20:00,2.0491,2.0492,2.0487,2.049,86360000.0
2008-03-14 11:21:00,2.049,2.049,2.04875,2.0488,108640000.0
2008-03-14 11:22:00,2.0488,2.0489,2.0477,2.04775,152880000.0
2008-03-14 11:23:00,2.0477,2.048,2.0477,2.0477,411080000.0
2008-03-14 11:24:00,2.0477,2.0484,2.0477,2.04825,229280000.0
2008-03-14 11:25:00,2.0481,2.0482,2.0478,2.0482,77240000.0
2008-03-14 11:26:00,2.0482,2.0486,2.0479,2.0485,126540000.0
2008-03-14 11:27:00,2.0485,2.0487,2.04835,2.0487,125980000.0
2008-03-14 11:28:00,2.0487,2.0489,2.0487,2.0487,69560000.0
2008-03-14 11:29:00,2.0487,2.0488,2.04855,2.0488,218160000.0
2008-03-14 11:30:00,2.0488,2.04895,2.04865,2.04875,331600000.0
2008-03-14 11:31:00,2.04875,2.0488,2.04845,2.0488,64120000.0
2008-03-14 11:32:00,2.0488,2.0492,2.0487,2.0491,50520000.0
2008-03-14 11:33:00,2.0491,2.04915,2.0491,2.0491,50620000.0
2008-03-14 11:34:00,2.0491,2.0493,2.04905,2.0491,370980000.0
2008-03-14 11:35:00,2.0491,2.0494,2.049,2.0494,244600000.0
2008-03-14 11:36:00,2.0494,2.04985,2.04935,2.0498,246220000.0
2008-03-14 11:37:00,2.0498,2.0505,2.04965,2.04965,126040000.0
2008-03-14 11:38:00,2.0496,2.04965,2.04945,2.0496,306720000.0
2008-03-14 11:39:00,2.0496,2.0503,2.0495,2.05025,162040000.0
2008-03-14 11:40:00,2.05025,2.0506,2.0502,2.05055,158580000.0
2008-03-14 11:41:00,2.05055,2.05055,2.05,2.0502,44800000.0
2008-03-14 11:42:00,2.0501,2.0502,2.04965,2.04975,304660000.0
2008-03-14 11:43:00,2.04975,2.0502,2.04975,2.05005,179280000.0
2008-03-14 11:44:00,2.05005,2.0505,2.04995,2.0502,72380000.0
2008-03-14 11:45:00,2.0502,2.0508,2.05,2.05025,50980000.0
2008-03-14 11:46:00,2.0502,2.0507,2.0501,2.0503,47160000.0
2008-03-14 11:47:00,2.0503,2.0507,2.0501,2.0506,137140000.0
2008-03-14 11:48:00,2.0506,2.0509,2.0506,2.0507,207640000.0
2008-03-14 11:49:00,2.0507,2.0508,2.05025,2.0505,89060000.0
2008-03-14 11:50:00,2.0505,2.0508,2.0504,2.0506,217840000.0
2008-03-14 11:51:00,2.0506,2.0506,2.05035,2.05045,231280000.0
2008-03-14 11:52:00,2.05045,2.0506,2.0502,2.0504,108780000.0
2008-03-14 11:53:00,2.0504,2.0508,2.0501,2.0507,48600000.0
2008-03-14 11:54:00,2.0507,2.0507,2.0499,2.0502,47120000.0
2008-03-14 11:55:00,2.0502,2.0502,2.04975,2.04985,250300000.0
2008-03-14 11:56:00,2.04985,2.04995,2.04965,2.04965,296640000.0
2008-03-14 11:57:00,2.04965,2.0501,2.04965,2.0498,245100000.0
2008-03-14 11:58:00,2.0498,2.05,2.0492,2.0493,260420000.0
2008-03-14 11:59:00,2.0493,2.0506,2.04925,2.05,256260000.0
2008-03-14 12:00:00,2.05,2.0501,2.0494,2.0498,307880000.0
2008-03-14 12:01:00,2.0498,2.05005,2.049,2.049,306760000.0
2008-03-14 12:02:00,2.049,2.0496,2.049,2.049,214320000.0
2008-03-14 12:03:00,2.049,2.049,2.0486,2.0487,239800000.0
2008-03-14 12:04:00,2.0487,2.0489,2.0485,2.0485,329080000.0
2008-03-14 12:05:00,2.0485,2.049,2.0485,2.049,289400000.0
2008-03-14 12:06:00,2.049,2.0491,2.04855,2.0486,132180000.0
2008-03-14 12:07:00,2.04855,2.04875,2.0485,2.0487,338960000.0
2008-03-14 12:08:00,2.0487,2.049,2.0481,2.0481,443300000.0
2008-03-14 12:09:00,2.04815,2.0485,2.0479,2.04815,405200000.0
2008-03-14 12:10:00,2.0482,2.0485,2.04795,2.0485,304880000.0
2008-03-14 12:11:00,2.0485,2.0495,2.04835,2.04935,296500000.0
2008-03-14 12:12:00,2.04935,2.0496,2.04845,2.0486,276440000.0
2008-03-14 12:13:00,2.0486,2.0489,2.04825,2.04825,306120000.0
2008-03-14 12:14:00,2.0482,2.0483,2.0474,2.0476,314060000.0
2008-03-14 12:15:00,2.0476,2.0482,2.0475,2.04775,163180000.0
2008-03-14 12:16:00,2.04785,2.0482,2.0475,2.0482,253880000.0
2008-03-14 12:17:00,2.0482,2.0482,2.0476,2.0476,227820000.0
2008-03-14 12:18:00,2.0476,2.0479,2.0474,2.0479,287660000.0
2008-03-14 12:19:00,2.0479,2.0486,2.0477,2.04835,100380000.0
2008-03-14 12:20:00,2.04835,2.049,2.0481,2.0487,208460000.0
2008-03-14 12:21:00,2.0487,2.0491,2.04845,2.0489,94720000.0
2008-03-14 12:22:00,2.0489,2.04935,2.0486,2.049,179800000.0
2008-03-14 12:23:00,2.04895,2.04955,2.0489,2.0495,249940000.0
2008-03-14 12:24:00,2.04955,2.0499,2.04885,2.04905,201460000.0
2008-03-14 12:25:00,2.04905,2.0494,2.04865,2.0488,251100000.0
2008-03-14 12:26:00,2.0488,2.0499,2.0488,2.04965,103480000.0
2008-03-14 12:27:00,2.0496,2.05,2.0489,2.0489,156920000.0
2008-03-14 12:28:00,2.0489,2.04945,2.04875,2.04935,366980000.0
2008-03-14 12:29:00,2.04945,2.04945,2.0491,2.0491,294720000.0
2008-03-14 12:30:00,2.0491,2.0499,2.049,2.04965,304440000.0
2008-03-14 12:31:00,2.0496,2.04965,2.04935,2.0494,281580000.0
2008-03-14 12:32:00,2.0495,2.04975,2.04935,2.0496,193360000.0
2008-03-14 12:33:00,2.0496,2.05,2.04935,2.04965,256940000.0
2008-03-14 12:34:00,2.04965,2.05,2.0496,2.0498,267980000.0
2008-03-14 12:35:00,2.0498,2.0498,2.04945,2.04955,120600000.0
2008-03-14 12:36:00,2.04955,2.04955,2.04915,2.04925,153600000.0
2008-03-14 12:37:00,2.04925,2.04935,2.04895,2.04905,173200000.0
2008-03-14 12:38:00,2.04905,2.0494,2.04905,2.0491,224400000.0
2008-03-14 12:39:00,2.0491,2.0491,2.0486,2.04865,247220000.0
2008-03-14 12:40:00,2.04865,2.049,2.0484,2.0486,179260000.0
2008-03-14 12:41:00,2.0486,2.0489,2.0481,2.04835,166260000.0
2008-03-14 12:42:00,2.0483,2.0488,2.0482,2.0486,185660000.0
2008-03-14 12:43:00,2.0486,2.0488,2.0485,2.04865,154040000.0
2008-03-14 12:44:00,2.04865,2.0488,2.04755,2.04765,228900000.0
2008-03-14 12:45:00,2.04765,2.04795,2.04755,2.0477,352820000.0
2008-03-14 12:46:00,2.0477,2.0481,2.04755,2.0477,156260000.0
2008-03-14 12:47:00,2.0477,2.0488,2.04765,2.0487,90380000.0
2008-03-14 12:48:00,2.0487,2.0488,2.0484,2.0484,46960000.0
2008-03-14 12:49:00,2.0484,2.0486,2.04805,2.0483,97820000.0
2008-03-14 12:50:00,2.0483,2.0489,2.048,2.0481,188100000.0
2008-03-14 12:51:00,2.048,2.04805,2.04755,2.04765,506640000.0
2008-03-14 12:52:00,2.04775,2.0481,2.0475,2.0479,209700000.0
2008-03-14 12:53:00,2.0479,2.0479,2.0475,2.0475,156980000.0
2008-03-14 12:54:00,2.0475,2.0476,2.0475,2.0475,49100000.0
2008-03-14 12:55:00,2.0475,2.0475,2.04715,2.04735,128880000.0
2008-03-14 12:56:00,2.04735,2.0476,2.0467,2.0474,162600000.0
2008-03-14 12:57:00,2.0474,2.0476,2.0474,2.0476,104860000.0
2008-03-14 12:58:00,2.0476,2.0476,2.0472,2.04725,188500000.0
2008-03-14 12:59:00,2.04725,2.0474,2.0471,2.0473,389240000.0
2008-03-14 13:00:00,2.0473,2.0473,2.04655,2.0468,327700000.0
2008-03-14 13:01:00,2.0468,2.0473,2.0465,2.047,142840000.0
2008-03-14 13:02:00,2.047,2.047,2.0465,2.04665,141380000.0
2008-03-14 13:03:00,2.04665,2.04725,2.04665,2.047,163780000.0
2008-03-14 13:04:00,2.047,2.04705,2.04665,2.04705,132480000.0
2008-03-14 13:05:00,2.0469,2.04705,2.04675,2.0468,183060000.0
2008-03-14 13:06:00,2.0468,2.04735,2.0468,2.04725,157660000.0
2008-03-14 13:07:00,2.04725,2.048,2.04725,2.04785,197860000.0
2008-03-14 13:08:00,2.0478,2.04815,2.0477,2.04775,139640000.0
2008-03-14 13:09:00,2.04775,2.0479,2.0474,2.04755,289940000.0
2008-03-14 13:10:00,2.04755,2.04795,2.04725,2.0477,234780000.0
2008-03-14 13:11:00,2.0477,2.0485,2.0477,2.0482,183760000.0
2008-03-14 13:12:00,2.0483,2.0485,2.0479,2.04795,50540000.0
2008-03-14 13:13:00,2.0479,2.0481,2.0467,2.0469,179860000.0
2008-03-14 13:14:00,2.0469,2.0469,2.0453,2.0454,209820000.0
2008-03-14 13:15:00,2.0454,2.0459,2.045,2.0452,183420000.0
2008-03-14 13:16:00,2.0452,2.0455,2.0449,2.0455,116680000.0
2008-03-14 13:17:00,2.0455,2.0455,2.04405,2.0444,130280000.0
2008-03-14 13:18:00,2.04435,2.04485,2.04415,2.04465,268160000.0
2008-03-14 13:19:00,2.0446,2.0448,2.0444,2.04465,173740000.0
2008-03-14 13:20:00,2.04465,2.0449,2.04395,2.0444,188960000.0
2008-03-14 13:21:00,2.0444,2.0447,2.04405,2.04405,378980000.0
2008-03-14 13:22:00,2.0441,2.0443,2.04385,2.0442,259780000.0
2008-03-14 13:23:00,2.0442,2.0442,2.043,2.0431,230620000.0
2008-03-14 13:24:00,2.0431,2.0444,2.0429,2.0443,275600000.0
2008-03-14 13:25:00,2.04425,2.0444,2.0436,2.0436,266220000.0
2008-03-14 13:26:00,2.0436,2.04375,2.0423,2.0423,158520000.0
2008-03-14 13:27:00,2.0423,2.0429,2.0419,2.04265,180680000.0
2008-03-14 13:28:00,2.04265,2.0432,2.0423,2.0432,89280000.0
2008-03-14 13:29:00,2.0431,2.0432,2.0419,2.0419,204800000.0
2008-03-14 13:30:00,2.0419,2.042,2.04075,2.04105,183620000.0
2008-03-14 13:31:00,2.04105,2.0417,2.041,2.04115,127160000.0
2008-03-14 13:32:00,2.04115,2.04115,2.0398,2.04,205460000.0
2008-03-14 13:33:00,2.04,2.04055,2.03975,2.04055,184060000.0
2008-03-14 13:34:00,2.04055,2.0418,2.0405,2.0405,90360000.0
2008-03-14 13:35:00,2.0407,2.041,2.0404,2.0404,141540000.0
2008-03-14 13:36:00,2.0404,2.0406,2.03995,2.0404,162260000.0
2008-03-14 13:37:00,2.0404,2.041,2.04015,2.04085,159540000.0
2008-03-14 13:38:00,2.04085,2.0414,2.04065,2.041,154520000.0
2008-03-14 13:39:00,2.041,2.0411,2.0406,2.041,110800000.0
2008-03-14 13:40:00,2.041,2.0414,2.041,2.0413,82520000.0
2008-03-14 13:41:00,2.0413,2.0418,2.0409,2.0411,78500000.0
2008-03-14 13:42:00,2.0411,2.04155,2.0405,2.0413,111300000.0
2008-03-14 13:43:00,2.0413,2.0423,2.0413,2.0418,98220000.0
2008-03-14 13:44:00,2.0418,2.0425,2.0417,2.0419,102140000.0
2008-03-14 13:45:00,2.0419,2.0425,2.0415,2.04245,97600000.0
2008-03-14 13:46:00,2.04245,2.0426,2.042,2.0421,51800000.0
2008-03-14 13:47:00,2.0421,2.0427,2.0421,2.04255,161180000.0
2008-03-14 13:48:00,2.04255,2.04255,2.0412,2.0412,117820000.0
2008-03-14 13:49:00,2.0413,2.042,2.0413,2.04165,125840000.0
2008-03-14 13:50:00,2.04165,2.0421,2.0413,2.0418,224820000.0
2008-03-14 13:51:00,2.0418,2.0421,2.0417,2.0417,56380000.0
2008-03-14 13:52:00,2.0417,2.0422,2.0417,2.04205,67740000.0
2008-03-14 13:53:00,2.04205,2.04245,2.04205,2.0423,74320000.0
2008-03-14 13:54:00,2.0423,2.0426,2.0421,2.04215,146980000.0
2008-03-14 13:55:00,2.0422,2.0423,2.04175,2.04195,210380000.0
2008-03-14 13:56:00,2.042,2.0427,2.042,2.0423,55740000.0
2008-03-14 13:57:00,2.0423,2.0427,2.0421,2.0426,122400000.0
2008-03-14 13:58:00,2.0426,2.0431,2.0423,2.04275,105960000.0
2008-03-14 13:59:00,2.04275,2.0438,2.04265,2.0436,238720000.0
2008-03-14 14:00:00,2.0437,2.0438,2.0428,2.0429,98620000.0
2008-03-14 14:01:00,2.0429,2.0432,2.0428,2.04305,33840000.0
2008-03-14 14:02:00,2.04305,2.0436,2.0429,2.04345,27400000.0
2008-03-14 14:03:00,2.04345,2.044,2.04315,2.04315,104640000.0
2008-03-14 14:04:00,2.04315,2.04315,2.0425,2.0427,88560000.0
2008-03-14 14:05:00,2.0427,2.043,2.04245,2.0426,74760000.0
2008-03-14 14:06:00,2.0426,2.0429,2.04235,2.0425,102400000.0
2008-03-14 14:07:00,2.0425,2.0427,2.042,2.0422,103480000.0
2008-03-14 14:08:00,2.0422,2.0428,2.0422,2.0427,106940000.0
2008-03-14 14:09:00,2.0427,2.0429,2.04235,2.0425,357720000.0
2008-03-14 14:10:00,2.0425,2.0437,2.0425,2.04265,384940000.0
2008-03-14 14:11:00,2.04265,2.04315,2.04255,2.0427,277140000.0
2008-03-14 14:12:00,2.0427,2.043,2.04245,2.0426,166080000.0
2008-03-14 14:13:00,2.0426,2.0428,2.0424,2.04255,239720000.0
2008-03-14 14:14:00,2.04255,2.0428,2.04145,2.0417,93760000.0
2008-03-14 14:15:00,2.0417,2.0429,2.0416,2.0429,209440000.0
2008-03-14 14:16:00,2.0429,2.0437,2.0429,2.0434,96120000.0
2008-03-14 14:17:00,2.0434,2.0441,2.0433,2.0438,82860000.0
2008-03-14 14:18:00,2.0438,2.0455,2.0438,2.0455,72100000.0
2008-03-14 14:19:00,2.0454,2.0455,2.0447,2.0449,112540000.0
2008-03-14 14:20:00,2.0449,2.0455,2.0448,2.04485,94200000.0
2008-03-14 14:21:00,2.04475,2.04475,2.0435,2.04355,171780000.0
2008-03-14 14:22:00,2.04355,2.0443,2.0435,2.0439,245560000.0
2008-03-14 14:23:00,2.04385,2.04445,2.0434,2.0443,238380000.0
2008-03-14 14:24:00,2.0443,2.0448,2.0441,2.0447,158580000.0
2008-03-14 14:25:00,2.0447,2.0453,2.0442,2.04515,148280000.0
2008-03-14 14:26:00,2.04515,2.0457,2.04515,2.0453,108120000.0
2008-03-14 14:27:00,2.0453,2.0455,2.0449,2.0455,96140000.0
2008-03-14 14:28:00,2.0455,2.0461,2.0455,2.04605,77320000.0
2008-03-14 14:29:00,2.04605,2.04665,2.04585,2.04595,130000000.0
2008-03-14 14:30:00,2.04595,2.04735,2.04585,2.047,270600000.0
2008-03-14 14:31:00,2.04775,2.04805,2.0471,2.048,136920000.0
2008-03-14 14:32:00,2.04805,2.04805,2.04675,2.0475,218660000.0
2008-03-14 14:33:00,2.0475,2.0483,2.047,2.04715,213880000.0
2008-03-14 14:34:00,2.04715,2.0473,2.0469,2.04705,78020000.0
2008-03-14 14:35:00,2.0471,2.04775,2.04675,2.04735,195320000.0
2008-03-14 14:36:00,2.04715,2.0483,2.0468,2.0483,233080000.0
2008-03-14 14:37:00,2.0483,2.0486,2.04795,2.04805,119100000.0
2008-03-14 14:38:00,2.0482,2.0484,2.04795,2.0482,55260000.0
2008-03-14 14:39:00,2.0482,2.0489,2.04785,2.04805,107000000.0
2008-03-14 14:40:00,2.04805,2.0487,2.0477,2.0485,84100000.0
2008-03-14 14:41:00,2.0485,2.0488,2.04735,2.0485,96140000.0
2008-03-14 14:42:00,2.0485,2.0487,2.04705,2.04745,97180000.0
2008-03-14 14:43:00,2.04745,2.0479,2.047,2.0475,93320000.0
2008-03-14 14:44:00,2.0475,2.0487,2.04725,2.0483,101420000.0
2008-03-14 14:45:00,2.0484,2.04955,2.0482,2.04935,158160000.0
2008-03-14 14:46:00,2.04935,2.0507,2.04935,2.0501,124600000.0
2008-03-14 14:47:00,2.04995,2.05035,2.0494,2.0502,171940000.0
2008-03-14 14:48:00,2.0502,2.0506,2.0498,2.0504,143280000.0
2008-03-14 14:49:00,2.05045,2.0509,2.0502,2.05035,151320000.0
2008-03-14 14:50:00,2.05035,2.0505,2.04935,2.0496,84340000.0
2008-03-14 14:51:00,2.0496,2.0499,2.0492,2.0496,98100000.0
2008-03-14 14:52:00,2.0496,2.0498,2.0492,2.0494,212560000.0
2008-03-14 14:53:00,2.0494,2.05,2.0494,2.0496,91900000.0
2008-03-14 14:54:00,2.0496,2.0499,2.0494,2.0496,189800000.0
2008-03-14 14:55:00,2.0496,2.0497,2.0491,2.0491,114980000.0
2008-03-14 14:56:00,2.0491,2.04915,2.0478,2.0478,119360000.0
2008-03-14 14:57:00,2.0478,2.04825,2.0476,2.0478,159380000.0
2008-03-14 14:58:00,2.0478,2.0483,2.04755,2.0482,170500000.0
2008-03-14 14:59:00,2.0482,2.0488,2.0482,2.0482,262840000.0
2008-03-14 15:00:00,2.0482,2.0491,2.04795,2.049,181040000.0
2008-03-14 15:01:00,2.0489,2.0493,2.0487,2.04915,85400000.0
2008-03-14 15:02:00,2.04915,2.0495,2.04895,2.049,45040000.0
2008-03-14 15:03:00,2.0491,2.04925,2.04875,2.04895,108300000.0
2008-03-14 15:04:00,2.049,2.049,2.04785,2.0483,73480000.0
2008-03-14 15:05:00,2.0483,2.0489,2.04815,2.04845,118720000.0
2008-03-14 15:06:00,2.0484,2.0487,2.04825,2.0486,49760000.0
2008-03-14 15:07:00,2.0486,2.0493,2.0486,2.04895,61060000.0
2008-03-14 15:08:00,2.04895,2.05,2.0489,2.05,70160000.0
2008-03-14 15:09:00,2.05,2.05,2.0495,2.0499,49400000.0
2008-03-14 15:10:00,2.0499,2.0499,2.0492,2.0493,137440000.0
2008-03-14 15:11:00,2.04935,2.0498,2.0492,2.0493,60500000.0
2008-03-14 15:12:00,2.0493,2.04945,2.0487,2.0491,65100000.0
2008-03-14 15:13:00,2.049,2.0514,2.0488,2.05105,120300000.0
2008-03-14 15:14:00,2.05105,2.0519,2.0501,2.05055,123500000.0
2008-03-14 15:15:00,2.05055,2.0514,2.05035,2.0514,158980000.0
2008-03-14 15:16:00,2.0513,2.0519,2.05105,2.05115,123000000.0
2008-03-14 15:17:00,2.05115,2.05215,2.05115,2.0521,144780000.0
2008-03-14 15:18:00,2.0519,2.0536,2.0517,2.05335,187900000.0
2008-03-14 15:19:00,2.0533,2.0545,2.0532,2.0543,249120000.0
2008-03-14 15:20:00,2.0543,2.0552,2.05415,2.05485,310360000.0
2008-03-14 15:21:00,2.05485,2.05565,2.05485,2.0556,369400000.0
2008-03-14 15:22:00,2.0556,2.0557,2.05385,2.0542,313480000.0
2008-03-14 15:23:00,2.05425,2.05445,2.05335,2.0539,267060000.0
2008-03-14 15:24:00,2.0539,2.0559,2.0536,2.0548,179660000.0
2008-03-14 15:25:00,2.0548,2.05535,2.0545,2.0549,77700000.0
2008-03-14 15:26:00,2.0549,2.0552,2.05385,2.05385,100480000.0
2008-03-14 15:27:00,2.05385,2.0546,2.0537,2.0542,75080000.0
2008-03-14 15:28:00,2.0542,2.0546,2.05385,2.05385,137060000.0
2008-03-14 15:29:00,2.05385,2.0543,2.05375,2.0542,100680000.0
2008-03-14 15:30:00,2.0542,2.0542,2.0515,2.0515,199140000.0
2008-03-14 15:31:00,2.0515,2.0516,2.0498,2.0501,309860000.0
2008-03-14 15:32:00,2.0501,2.0508,2.0496,2.04965,126120000.0
2008-03-14 15:33:00,2.04965,2.0506,2.04835,2.04835,168960000.0
2008-03-14 15:34:00,2.0483,2.0483,2.0464,2.04735,198840000.0
2008-03-14 15:35:00,2.04735,2.049,2.04675,2.0488,129600000.0
2008-03-14 15:36:00,2.0487,2.0489,2.04775,2.04795,137260000.0
2008-03-14 15:37:00,2.04795,2.0498,2.0479,2.0498,130380000.0
2008-03-14 15:38:00,2.0498,2.0501,2.0495,2.0496,125520000.0
2008-03-14 15:39:00,2.0496,2.05,2.0489,2.049,212120000.0
2008-03-14 15:40:00,2.049,2.0494,2.0488,2.0493,75440000.0
2008-03-14 15:41:00,2.0493,2.0502,2.0491,2.0498,98180000.0
2008-03-14 15:42:00,2.0498,2.0501,2.0494,2.0498,142480000.0
2008-03-14 15:43:00,2.0498,2.0505,2.0492,2.0492,193780000.0
2008-03-14 15:44:00,2.0492,2.0503,2.0492,2.0502,67840000.0
2008-03-14 15:45:00,2.0502,2.0502,2.0493,2.04935,52720000.0
2008-03-14 15:46:00,2.04935,2.0494,2.0477,2.0477,225600000.0
2008-03-14 15:47:00,2.0477,2.0481,2.0462,2.0468,220820000.0
2008-03-14 15:48:00,2.0468,2.0474,2.0443,2.0445,141900000.0
2008-03-14 15:49:00,2.0445,2.0457,2.04415,2.0454,183900000.0
2008-03-14 15:50:00,2.0454,2.046,2.04475,2.0453,174720000.0
2008-03-14 15:51:00,2.0453,2.0464,2.04475,2.0464,123300000.0
2008-03-14 15:52:00,2.0464,2.047,2.04615,2.04615,98460000.0
2008-03-14 15:53:00,2.04615,2.04625,2.04445,2.0451,177680000.0
2008-03-14 15:54:00,2.0451,2.0452,2.04305,2.0432,258640000.0
2008-03-14 15:55:00,2.04325,2.0464,2.0431,2.0459,240980000.0
2008-03-14 15:56:00,2.0459,2.0462,2.0423,2.0424,320280000.0
2008-03-14 15:57:00,2.0424,2.0441,2.04145,2.04385,373480000.0
2008-03-14 15:58:00,2.0438,2.0439,2.04125,2.0427,315360000.0
2008-03-14 15:59:00,2.0427,2.04295,2.041,2.0413,329580000.0
2008-03-14 16:00:00,2.0413,2.0418,2.0405,2.0405,267780000.0
2008-03-14 16:01:00,2.0403,2.04065,2.03725,2.0384,189360000.0
2008-03-14 16:02:00,2.0384,2.0398,2.03795,2.03825,189940000.0
2008-03-14 16:03:00,2.03805,2.0389,2.0373,2.0385,174820000.0
2008-03-14 16:04:00,2.0385,2.0388,2.0366,2.0376,161640000.0
2008-03-14 16:05:00,2.03765,2.039,2.03565,2.039,398340000.0
2008-03-14 16:06:00,2.039,2.044,2.03895,2.0439,359560000.0
2008-03-14 16:07:00,2.0437,2.04425,2.04235,2.0429,208680000.0
2008-03-14 16:08:00,2.0429,2.04405,2.0422,2.0434,292960000.0
2008-03-14 16:09:00,2.0434,2.0444,2.04285,2.04285,216040000.0
2008-03-14 16:10:00,2.04275,2.04435,2.0409,2.0442,322880000.0
2008-03-14 16:11:00,2.04415,2.04435,2.04285,2.04335,289020000.0
2008-03-14 16:12:00,2.04335,2.0436,2.0413,2.04135,437380000.0
2008-03-14 16:13:00,2.0415,2.0415,2.04005,2.0407,264920000.0
2008-03-14 16:14:00,2.0407,2.0421,2.0406,2.0411,303720000.0
2008-03-14 16:15:00,2.0413,2.04175,2.0392,2.04045,306940000.0
2008-03-14 16:16:00,2.04045,2.042,2.0393,2.04165,340580000.0
2008-03-14 16:17:00,2.04165,2.0431,2.04145,2.0431,315720000.0
2008-03-14 16:18:00,2.0431,2.0435,2.04165,2.0421,173500000.0
2008-03-14 16:19:00,2.0421,2.0425,2.0411,2.0415,469020000.0
2008-03-14 16:20:00,2.0415,2.04195,2.0408,2.0414,596180000.0
2008-03-14 16:21:00,2.0412,2.0424,2.0412,2.04185,313480000.0
2008-03-14 16:22:00,2.04185,2.0424,2.0413,2.04225,363800000.0
2008-03-14 16:23:00,2.0424,2.044,2.04235,2.0434,408500000.0
2008-03-14 16:24:00,2.04345,2.0443,2.043,2.04325,301880000.0
2008-03-14 16:25:00,2.0432,2.04335,2.04195,2.04275,362140000.0
2008-03-14 16:26:00,2.0428,2.0437,2.04225,2.0429,215320000.0
2008-03-14 16:27:00,2.0429,2.0444,2.0429,2.0443,214320000.0
2008-03-14 16:28:00,2.0441,2.0452,2.0436,2.0452,549020000.0
2008-03-14 16:29:00,2.0452,2.0459,2.0447,2.0458,358080000.0
2008-03-14 16:30:00,2.0458,2.0469,2.0452,2.0465,495680000.0
2008-03-14 16:31:00,2.04645,2.0465,2.0446,2.0448,337800000.0
2008-03-14 16:32:00,2.0448,2.0456,2.0441,2.0446,207340000.0
2008-03-14 16:33:00,2.0445,2.0449,2.0434,2.04415,213600000.0
2008-03-14 16:34:00,2.0444,2.04455,2.0438,2.04405,155220000.0
2008-03-14 16:35:00,2.0442,2.045,2.0442,2.04455,292700000.0
2008-03-14 16:36:00,2.04455,2.04455,2.0434,2.0437,170600000.0
2008-03-14 16:37:00,2.0437,2.0442,2.0433,2.0434,72000000.0
2008-03-14 16:38:00,2.0434,2.044,2.0429,2.0434,229300000.0
2008-03-14 16:39:00,2.0434,2.0444,2.04335,2.044,176800000.0
2008-03-14 16:40:00,2.044,2.0441,2.043,2.0432,267600000.0
2008-03-14 16:41:00,2.04315,2.0432,2.0419,2.043,321300000.0
2008-03-14 16:42:00,2.043,2.0437,2.0427,2.0437,435700000.0
2008-03-14 16:43:00,2.0437,2.0453,2.0432,2.0442,360380000.0
2008-03-14 16:44:00,2.0442,2.0456,2.0442,2.0446,242140000.0
2008-03-14 16:45:00,2.0446,2.0451,2.0441,2.0448,207800000.0
2008-03-14 16:46:00,2.0448,2.0453,2.0441,2.0443,156820000.0
2008-03-14 16:47:00,2.0443,2.0446,2.044,2.0444,267500000.0
2008-03-14 16:48:00,2.0444,2.045,2.0441,2.0442,227760000.0
2008-03-14 16:49:00,2.0442,2.0459,2.0442,2.0457,206160000.0
2008-03-14 16:50:00,2.0457,2.0466,2.0455,2.0458,275100000.0
2008-03-14 16:51:00,2.0458,2.0464,2.0457,2.0464,225300000.0
2008-03-14 16:52:00,2.0464,2.0467,2.04595,2.0462,187900000.0
2008-03-14 16:53:00,2.0462,2.0467,2.046,2.0465,156080000.0
2008-03-14 16:54:00,2.0465,2.0469,2.0424,2.0453,198320000.0
2008-03-14 16:55:00,2.04535,2.0465,2.0453,2.0456,122280000.0
2008-03-14 16:56:00,2.0456,2.0462,2.0452,2.0458,208480000.0
2008-03-14 16:57:00,2.0458,2.0461,2.0453,2.0457,156100000.0
2008-03-14 16:58:00,2.0457,2.0465,2.04535,2.0465,296060000.0
2008-03-14 16:59:00,2.0465,2.0471,2.0463,2.0469,195600000.0
2008-03-14 17:00:00,2.0466,2.047,2.046,2.0467,302260000.0
2008-03-14 17:01:00,2.0467,2.0475,2.04635,2.0474,286240000.0
2008-03-14 17:02:00,2.0474,2.0478,2.0459,2.04675,289900000.0
2008-03-14 17:03:00,2.04675,2.0472,2.0465,2.0469,215000000.0
2008-03-14 17:04:00,2.047,2.0471,2.0461,2.0467,329180000.0
2008-03-14 17:05:00,2.0465,2.0477,2.0462,2.0468,280720000.0
2008-03-14 17:06:00,2.0469,2.0483,2.0467,2.0473,309900000.0
2008-03-14 17:07:00,2.0471,2.0477,2.0468,2.0474,170040000.0
2008-03-14 17:08:00,2.0474,2.048,2.0472,2.0476,126880000.0
2008-03-14 17:09:00,2.0476,2.0479,2.047,2.0471,170560000.0
2008-03-14 17:10:00,2.0472,2.0472,2.0462,2.04635,233120002.0
2008-03-14 17:11:00,2.0463,2.0471,2.0463,2.047,469800001.0
2008-03-14 17:12:00,2.047,2.0472,2.0456,2.0458,507480000.0
2008-03-14 17:13:00,2.04585,2.0461,2.04525,2.0455,652100000.0
2008-03-14 17:14:00,2.0455,2.0457,2.0452,2.0452,201740000.0
2008-03-14 17:15:00,2.0452,2.0452,2.0425,2.0429,167400000.0
2008-03-14 17:16:00,2.0429,2.0437,2.0421,2.0421,242820000.0
2008-03-14 17:17:00,2.0421,2.0427,2.0414,2.04205,161540000.0
2008-03-14 17:18:00,2.04205,2.0423,2.0415,2.0421,93540000.0
2008-03-14 17:19:00,2.0421,2.0434,2.0421,2.0432,99720000.0
2008-03-14 17:20:00,2.0434,2.0435,2.042,2.0424,115080000.0
2008-03-14 17:21:00,2.0423,2.044,2.0423,2.0436,215260000.0
2008-03-14 17:22:00,2.0436,2.0442,2.0432,2.0441,176080000.0
2008-03-14 17:23:00,2.0441,2.0441,2.0421,2.0422,243660000.0
2008-03-14 17:24:00,2.0422,2.0429,2.0415,2.0416,202860000.0
2008-03-14 17:25:00,2.0416,2.0421,2.0411,2.0411,193940000.0
2008-03-14 17:26:00,2.0411,2.0412,2.0404,2.0407,142040000.0
2008-03-14 17:27:00,2.0407,2.0409,2.03975,2.0402,409140000.0
2008-03-14 17:28:00,2.0402,2.0409,2.0397,2.0409,211100000.0
2008-03-14 17:29:00,2.041,2.0418,2.0406,2.0413,168500000.0
2008-03-14 17:30:00,2.0413,2.0417,2.041,2.0414,109160000.0
2008-03-14 17:31:00,2.0414,2.0415,2.0408,2.0408,258740000.0
2008-03-14 17:32:00,2.0408,2.0417,2.04075,2.0416,302900000.0
2008-03-14 17:33:00,2.0416,2.0417,2.041,2.0414,173240000.0
2008-03-14 17:34:00,2.0414,2.0422,2.04135,2.0418,118760000.0
2008-03-14 17:35:00,2.0419,2.0423,2.0415,2.0422,429860000.0
2008-03-14 17:36:00,2.0423,2.0425,2.04155,2.0423,143440000.0
2008-03-14 17:37:00,2.0423,2.0426,2.0418,2.0424,118780000.0
2008-03-14 17:38:00,2.0424,2.0425,2.0419,2.042,88900000.0
2008-03-14 17:39:00,2.042,2.0429,2.042,2.0427,113000000.0
2008-03-14 17:40:00,2.0427,2.0437,2.0421,2.0433,63100000.0
2008-03-14 17:41:00,2.0433,2.0442,2.043,2.0442,242600000.0
2008-03-14 17:42:00,2.0439,2.0444,2.0429,2.0434,227940000.0
2008-03-14 17:43:00,2.0434,2.0439,2.0432,2.0436,63400000.0
2008-03-14 17:44:00,2.0436,2.0444,2.0434,2.0443,139580000.0
2008-03-14 17:45:00,2.0443,2.0451,2.0437,2.0437,138400000.0
2008-03-14 17:46:00,2.0437,2.0443,2.0433,2.0433,112600000.0
2008-03-14 17:47:00,2.0433,2.0445,2.04325,2.0442,234380000.0
2008-03-14 17:48:00,2.0442,2.0444,2.0435,2.0436,42600000.0
2008-03-14 17:49:00,2.0436,2.0444,2.0432,2.0437,124580000.0
2008-03-14 17:50:00,2.0436,2.0439,2.0432,2.04325,529260000.0
2008-03-14 17:51:00,2.04325,2.0434,2.043,2.0432,162300000.0
2008-03-14 17:52:00,2.0432,2.0434,2.0429,2.0434,122600000.0
2008-03-14 17:53:00,2.0434,2.0434,2.04255,2.0426,363320000.0
2008-03-14 17:54:00,2.0426,2.0433,2.0422,2.0431,140980000.0
2008-03-14 17:55:00,2.0431,2.0431,2.0426,2.0427,184100000.0
2008-03-14 17:56:00,2.0427,2.0427,2.0412,2.0415,219400000.0
2008-03-14 17:57:00,2.0413,2.043,2.04115,2.0429,355100000.0
2008-03-14 17:58:00,2.0427,2.0433,2.0424,2.0425,281040000.0
2008-03-14 17:59:00,2.0426,2.0437,2.0422,2.0437,241080000.0
2008-03-14 18:00:00,2.0437,2.0439,2.0425,2.0425,325140000.0
2008-03-14 18:01:00,2.0429,2.0429,2.0418,2.0418,549300000.0
2008-03-14 18:02:00,2.0418,2.04185,2.041,2.0412,223800000.0
2008-03-14 18:03:00,2.0412,2.042,2.0408,2.0408,129580000.0
2008-03-14 18:04:00,2.0408,2.0415,2.0408,2.04145,203280000.0
2008-03-14 18:05:00,2.0415,2.0419,2.0408,2.0413,228740000.0
2008-03-14 18:06:00,2.0411,2.0415,2.0407,2.0411,112960000.0
2008-03-14 18:07:00,2.0411,2.0415,2.04075,2.0415,117120000.0
2008-03-14 18:08:00,2.0415,2.0421,2.041,2.0416,272480000.0
2008-03-14 18:09:00,2.0416,2.0417,2.0412,2.0412,170180000.0
2008-03-14 18:10:00,2.0413,2.0422,2.0413,2.0419,150460000.0
2008-03-14 18:11:00,2.0419,2.0424,2.0418,2.0424,112200000.0
2008-03-14 18:12:00,2.0424,2.0426,2.042,2.042,226000000.0
2008-03-14 18:13:00,2.042,2.0422,2.0416,2.0419,235500000.0
2008-03-14 18:14:00,2.0419,2.0428,2.0418,2.0423,202180000.0
2008-03-14 18:15:00,2.0427,2.0427,2.0417,2.0422,204840000.0
2008-03-14 18:16:00,2.0421,2.0421,2.0416,2.0419,296960000.0
2008-03-14 18:17:00,2.0419,2.0422,2.0416,2.0419,275080000.0
2008-03-14 18:18:00,2.0419,2.0422,2.04135,2.042,264100000.0
2008-03-14 18:19:00,2.0421,2.0423,2.0415,2.0419,401920000.0
2008-03-14 18:20:00,2.04195,2.0423,2.0416,2.0417,183539999.0
2008-03-14 18:21:00,2.0417,2.04175,2.0413,2.0416,275960000.0
2008-03-14 18:22:00,2.0416,2.0418,2.0413,2.0417,227100000.0
2008-03-14 18:23:00,2.0417,2.042,2.0414,2.042,298100000.0
2008-03-14 18:24:00,2.042,2.0422,2.0418,2.0419,102960000.0
2008-03-14 18:25:00,2.0419,2.0421,2.0414,2.0416,135880000.0
2008-03-14 18:26:00,2.0416,2.0416,2.0402,2.0413,202180000.0
2008-03-14 18:27:00,2.0413,2.0414,2.0411,2.04115,274080000.0
2008-03-14 18:28:00,2.04115,2.0414,2.0408,2.0413,133020000.0
2008-03-14 18:29:00,2.0413,2.0413,2.0393,2.04015,259460000.0
2008-03-14 18:30:00,2.0402,2.0408,2.0401,2.0408,146020000.0
2008-03-14 18:31:00,2.0408,2.041,2.04045,2.0409,160400000.0
2008-03-14 18:32:00,2.0409,2.0411,2.0404,2.0409,207580000.0
2008-03-14 18:33:00,2.04085,2.0412,2.0408,2.0411,329280000.0
2008-03-14 18:34:00,2.0411,2.0412,2.0408,2.0411,299560000.0
2008-03-14 18:35:00,2.0411,2.0411,2.0407,2.0408,148440000.0
2008-03-14 18:36:00,2.0408,2.0412,2.0407,2.0408,216800000.0
2008-03-14 18:37:00,2.0408,2.0408,2.0402,2.0402,200360000.0
2008-03-14 18:38:00,2.0402,2.0402,2.03975,2.0401,179840000.0
2008-03-14 18:39:00,2.0401,2.0402,2.03945,2.0396,293680000.0
2008-03-14 18:40:00,2.0396,2.0397,2.0393,2.0396,256560000.0
2008-03-14 18:41:00,2.0396,2.0408,2.0395,2.0407,208320000.0
2008-03-14 18:42:00,2.0407,2.0408,2.03735,2.0391,348560000.0
2008-03-14 18:43:00,2.03895,2.0397,2.0387,2.0397,202220000.0
2008-03-14 18:44:00,2.0397,2.0402,2.03935,2.0399,206800000.0
2008-03-14 18:45:00,2.0401,2.0412,2.0401,2.0403,234920000.0
2008-03-14 18:46:00,2.0403,2.0404,2.0393,2.0398,129440000.0
2008-03-14 18:47:00,2.0399,2.0399,2.03815,2.03815,77980000.0
2008-03-14 18:48:00,2.03815,2.0398,2.0379,2.0395,110760000.0
2008-03-14 18:49:00,2.0395,2.0397,2.0386,2.0394,141220000.0
2008-03-14 18:50:00,2.0394,2.0402,2.0393,2.0399,162420000.0
2008-03-14 18:51:00,2.0399,2.0401,2.0395,2.0397,130460000.0
2008-03-14 18:52:00,2.0397,2.0405,2.03955,2.0405,456280000.0
2008-03-14 18:53:00,2.0405,2.0408,2.0399,2.0399,397880000.0
2008-03-14 18:54:00,2.0399,2.03995,2.0394,2.0394,327320000.0
2008-03-14 18:55:00,2.0394,2.0397,2.03905,2.0395,273640000.0
2008-03-14 18:56:00,2.0395,2.0395,2.0391,2.03935,189400000.0
2008-03-14 18:57:00,2.03935,2.04015,2.03935,2.0401,274960000.0
2008-03-14 18:58:00,2.0401,2.0404,2.0392,2.0393,347360000.0
2008-03-14 18:59:00,2.0393,2.0399,2.0393,2.0395,98600000.0
2008-03-14 19:00:00,2.0395,2.0401,2.0395,2.0401,327180000.0
2008-03-14 19:01:00,2.0401,2.0401,2.0396,2.04,509740000.0
2008-03-14 19:02:00,2.04,2.0401,2.0398,2.04,494240000.0
2008-03-14 19:03:00,2.04,2.0402,2.0388,2.03885,290300000.0
2008-03-14 19:04:00,2.03885,2.0392,2.0388,2.0391,266840000.0
2008-03-14 19:05:00,2.0391,2.0394,2.0373,2.0373,326860000.0
2008-03-14 19:06:00,2.0374,2.0383,2.03735,2.03795,178900000.0
2008-03-14 19:07:00,2.0379,2.0381,2.0375,2.03765,278880000.0
2008-03-14 19:08:00,2.03765,2.038,2.0376,2.038,181800000.0
2008-03-14 19:09:00,2.0379,2.038,2.03755,2.0377,101280000.0
2008-03-14 19:10:00,2.0377,2.0378,2.0376,2.0378,429480000.0
2008-03-14 19:11:00,2.0378,2.03825,2.03735,2.0375,296500000.0
2008-03-14 19:12:00,2.0375,2.0377,2.0364,2.0367,347020000.0
2008-03-14 19:13:00,2.03675,2.03675,2.0359,2.03665,108740000.0
2008-03-14 19:14:00,2.0366,2.037,2.03625,2.03675,298420000.0
2008-03-14 19:15:00,2.03675,2.03705,2.0367,2.03705,263940000.0
2008-03-14 19:16:00,2.03665,2.0375,2.0365,2.0372,305440000.0
2008-03-14 19:17:00,2.0372,2.0376,2.0372,2.0375,120800000.0
2008-03-14 19:18:00,2.0374,2.0376,2.0366,2.0371,147720000.0
2008-03-14 19:19:00,2.0371,2.0371,2.0365,2.037,147680000.0
2008-03-14 19:20:00,2.037,2.037,2.0359,2.0359,96620000.0
2008-03-14 19:21:00,2.0359,2.0359,2.0339,2.0341,142000000.0
2008-03-14 19:22:00,2.034,2.0345,2.03305,2.03305,194100000.0
2008-03-14 19:23:00,2.03305,2.0338,2.0327,2.0333,179420000.0
2008-03-14 19:24:00,2.0333,2.0335,2.0321,2.0326,297640000.0
2008-03-14 19:25:00,2.0326,2.0338,2.0326,2.0335,716720000.0
2008-03-14 19:26:00,2.0335,2.0339,2.0328,2.0339,293260000.0
2008-03-14 19:27:00,2.0339,2.034,2.0333,2.0333,293740000.0
2008-03-14 19:28:00,2.0332,2.034,2.0332,2.0337,228980000.0
2008-03-14 19:29:00,2.0337,2.0337,2.0325,2.0326,283220000.0
2008-03-14 19:30:00,2.0326,2.0328,2.03195,2.03195,329400000.0
2008-03-14 19:31:00,2.03195,2.03195,2.03095,2.0311,131380000.0
2008-03-14 19:32:00,2.0311,2.0314,2.031,2.0311,154220000.0
2008-03-14 19:33:00,2.0311,2.0312,2.029,2.029,452320000.0
2008-03-14 19:34:00,2.029,2.0293,2.0288,2.0291,585580000.0
2008-03-14 19:35:00,2.0292,2.0296,2.0289,2.02945,253340000.0
2008-03-14 19:36:00,2.02945,2.0296,2.0287,2.029,232980000.0
2008-03-14 19:37:00,2.029,2.0293,2.0287,2.0291,294080000.0
2008-03-14 19:38:00,2.0291,2.0293,2.0288,2.0292,399480000.0
2008-03-14 19:39:00,2.0292,2.02995,2.02885,2.02905,516860000.0
2008-03-14 19:40:00,2.02905,2.0295,2.0283,2.0283,275000000.0
2008-03-14 19:41:00,2.0283,2.0294,2.0282,2.0284,272500000.0
2008-03-14 19:42:00,2.0284,2.0293,2.0284,2.0293,167480000.0
2008-03-14 19:43:00,2.0293,2.0295,2.0286,2.0294,246980000.0
2008-03-14 19:44:00,2.0294,2.0297,2.0293,2.0297,161520000.0
2008-03-14 19:45:00,2.0297,2.0302,2.02935,2.0296,192000000.0
2008-03-14 19:46:00,2.0296,2.0301,2.0295,2.02995,513900000.0
2008-03-14 19:47:00,2.02995,2.03055,2.0298,2.0303,177760000.0
2008-03-14 19:48:00,2.0303,2.03125,2.0299,2.03125,243560000.0
2008-03-14 19:49:00,2.03125,2.0316,2.03045,2.0306,434020000.0
2008-03-14 19:50:00,2.0306,2.0306,2.03025,2.0305,265080000.0
2008-03-14 19:51:00,2.0305,2.0309,2.0303,2.0307,218300000.0
2008-03-14 19:52:00,2.0307,2.0319,2.03055,2.0317,283940000.0
2008-03-14 19:53:00,2.0317,2.0318,2.03145,2.0317,201420000.0
2008-03-14 19:54:00,2.0317,2.0319,2.0315,2.0316,190420000.0
2008-03-14 19:55:00,2.0316,2.0323,2.0315,2.0321,247820000.0
2008-03-14 19:56:00,2.0321,2.0323,2.0319,2.032,54400000.0
2008-03-14 19:57:00,2.0321,2.0324,2.03195,2.0324,135840000.0
2008-03-14 19:58:00,2.0324,2.03265,2.0323,2.0324,452300000.0
2008-03-14 19:59:00,2.0324,2.0324,2.0313,2.0313,268680000.0
2008-03-14 20:00:00,2.0313,2.0318,2.0309,2.0313,146580000.0
2008-03-14 20:01:00,2.0313,2.0315,2.0298,2.0298,142740000.0
2008-03-14 20:02:00,2.0299,2.0299,2.0296,2.0297,245060000.0
2008-03-14 20:03:00,2.0298,2.0298,2.0294,2.0298,317960000.0
2008-03-14 20:04:00,2.0298,2.0301,2.0295,2.0296,203740000.0
2008-03-14 20:05:00,2.0296,2.0296,2.0292,2.0293,298280000.0
2008-03-14 20:06:00,2.0293,2.0296,2.0293,2.0295,192900000.0
2008-03-14 20:07:00,2.02945,2.0295,2.0291,2.0293,304360000.0
2008-03-14 20:08:00,2.0293,2.03045,2.0293,2.03,200700000.0
2008-03-14 20:09:00,2.03,2.03,2.0291,2.0291,204180000.0
2008-03-14 20:10:00,2.0291,2.0292,2.0285,2.0285,276100000.0
2008-03-14 20:11:00,2.0285,2.0287,2.0275,2.02815,258160000.0
2008-03-14 20:12:00,2.02815,2.0283,2.0278,2.0279,213180000.0
2008-03-14 20:13:00,2.0279,2.02805,2.02725,2.0278,167600000.0
2008-03-14 20:14:00,2.0278,2.0283,2.0276,2.0276,220000000.0
2008-03-14 20:15:00,2.0274,2.0274,2.0267,2.0268,206720000.0
2008-03-14 20:16:00,2.0268,2.0272,2.0264,2.0268,158120000.0
2008-03-14 20:17:00,2.0268,2.0272,2.0265,2.0268,420020000.0
2008-03-14 20:18:00,2.0268,2.0268,2.0262,2.0267,129180000.0
2008-03-14 20:19:00,2.0267,2.0274,2.0265,2.0274,110420000.0
2008-03-14 20:20:00,2.0274,2.0282,2.0274,2.0279,153660000.0
2008-03-14 20:21:00,2.0279,2.0283,2.0261,2.0262,145360000.0
2008-03-14 20:22:00,2.0262,2.0263,2.0256,2.0257,126440000.0
2008-03-14 20:23:00,2.0257,2.02685,2.0253,2.0261,402000000.0
2008-03-14 20:24:00,2.0261,2.02685,2.02525,2.0259,314480000.0
2008-03-14 20:25:00,2.0259,2.0262,2.0239,2.0241,124000000.0
2008-03-14 20:26:00,2.0244,2.0251,2.0243,2.0247,68400000.0
2008-03-14 20:27:00,2.0245,2.025,2.02435,2.0247,95220000.0
2008-03-14 20:28:00,2.0247,2.0247,2.0225,2.0232,254920000.0
2008-03-14 20:29:00,2.0233,2.0233,2.0217,2.0223,283720000.0
2008-03-14 20:30:00,2.0221,2.02355,2.0217,2.02275,443720000.0
2008-03-14 20:31:00,2.0226,2.023,2.022,2.0226,84420000.0
2008-03-14 20:32:00,2.0226,2.0234,2.0225,2.0225,44580000.0
2008-03-14 20:33:00,2.0225,2.0226,2.02165,2.02165,135220000.0
2008-03-14 20:34:00,2.02165,2.022,2.0212,2.0219,402340000.0
2008-03-14 20:35:00,2.0219,2.0225,2.02,2.0201,267660000.0
2008-03-14 20:36:00,2.0201,2.021,2.0191,2.0191,450580000.0
2008-03-14 20:37:00,2.0191,2.0195,2.0155,2.0184,263120000.0
2008-03-14 20:38:00,2.0184,2.0189,2.0178,2.0184,196260000.0
2008-03-14 20:39:00,2.0184,2.0196,2.0183,2.0194,110340000.0
2008-03-14 20:40:00,2.0194,2.0204,2.019,2.0201,91840000.0
2008-03-14 20:41:00,2.0201,2.0211,2.0196,2.0198,194060000.0
2008-03-14 20:42:00,2.0198,2.0198,2.0188,2.0188,194960000.0
2008-03-14 20:43:00,2.0188,2.0213,2.0177,2.021,144080000.0
2008-03-14 20:44:00,2.021,2.0218,2.01985,2.02,195620000.0
2008-03-14 20:45:00,2.02,2.0212,2.01955,2.0207,347240000.0
2008-03-14 20:46:00,2.0206,2.0215,2.0205,2.0208,187040000.0
2008-03-14 20:47:00,2.0208,2.0208,2.0196,2.01965,188560000.0
2008-03-14 20:48:00,2.01965,2.01965,2.0171,2.0178,215920000.0
2008-03-14 20:49:00,2.0178,2.0194,2.0166,2.0174,357360000.0
2008-03-14 20:50:00,2.0175,2.0191,2.01745,2.01745,203300000.0
2008-03-14 20:51:00,2.01745,2.0185,2.01745,2.0184,363220000.0
2008-03-14 20:52:00,2.0184,2.0199,2.0184,2.0196,207740000.0
2008-03-14 20:53:00,2.0196,2.0199,2.0188,2.0195,89580000.0
2008-03-14 20:54:00,2.0195,2.0202,2.0195,2.0202,512900000.0
2008-03-14 20:55:00,2.0202,2.0202,2.01955,2.0201,522280000.0
2008-03-14 20:56:00,2.0201,2.0201,2.0193,2.0193,402660000.0
2008-03-14 20:57:00,2.0193,2.0197,2.0191,2.0191,164100000.0
2008-03-14 20:58:00,2.0191,2.0198,2.0191,2.01975,513140000.0
2008-03-14 20:59:00,2.01975,2.0206,2.01965,2.0206,560520000.0
2008-03-14 21:00:00,2.0206,2.021,2.02,2.02,144600000.0
2008-03-14 21:01:00,2.02,2.02,2.0186,2.019,642100000.0
2008-03-14 21:02:00,2.019,2.0201,2.0188,2.0197,336600000.0
2008-03-14 21:03:00,2.0197,2.0197,2.0181,2.0181,270800000.0
2008-03-14 21:04:00,2.0181,2.0189,2.018,2.0186,69900000.0
2008-03-14 21:05:00,2.0186,2.0187,2.0175,2.0176,202800000.0
2008-03-14 21:06:00,2.0176,2.0187,2.0176,2.0187,220300000.0
2008-03-14 21:07:00,2.0187,2.019,2.018,2.0187,363900000.0
2008-03-14 21:08:00,2.0188,2.0191,2.0187,2.01905,441300000.0
2008-03-14 21:09:00,2.01885,2.0204,2.01885,2.02,107900000.0
2008-03-14 21:10:00,2.02,2.02,2.01935,2.0196,337300000.0
2008-03-14 21:11:00,2.0196,2.01975,2.0194,2.01945,135900000.0
2008-03-14 21:12:00,2.01945,2.0202,2.0188,2.0202,166000000.0
2008-03-14 21:13:00,2.0202,2.0202,2.0199,2.0201,206100000.0
2008-03-14 21:14:00,2.0201,2.0206,2.01985,2.0206,401400000.0
2008-03-14 21:15:00,2.0206,2.02065,2.0204,2.0205,442900000.0
2008-03-14 21:16:00,2.0205,2.0218,2.0205,2.0216,75600000.0
2008-03-14 21:17:00,2.0215,2.022,2.0214,2.0217,103300000.0
2008-03-14 21:18:00,2.0218,2.02285,2.0216,2.0227,153600000.0
2008-03-14 21:19:00,2.0227,2.0231,2.022,2.022,82700000.0
2008-03-14 21:20:00,2.022,2.022,2.0212,2.02145,459200000.0
2008-03-14 21:21:00,2.02145,2.0219,2.0212,2.0212,412000000.0
2008-03-14 21:22:00,2.0214,2.02145,2.02105,2.0214,186600000.0
2008-03-14 21:23:00,2.0214,2.0217,2.0207,2.0209,249000000.0
2008-03-14 21:24:00,2.0209,2.022,2.0206,2.0217,465600000.0
2008-03-14 21:25:00,2.0217,2.02215,2.0214,2.0218,617300000.0
2008-03-14 21:26:00,2.0218,2.0219,2.0213,2.0213,1409700000.0
2008-03-14 21:27:00,2.0213,2.0232,2.0213,2.0226,525100000.0
2008-03-14 21:28:00,2.0226,2.0227,2.02225,2.0223,481400000.0
2008-03-14 21:29:00,2.0223,2.0225,2.0223,2.0223,511100000.0
2008-03-14 21:30:00,2.0223,2.0231,2.021,2.0218,213100000.0
2008-03-14 21:31:00,2.0218,2.0218,2.02055,2.0206,360980000.0
2008-03-14 21:32:00,2.0206,2.021,2.0203,2.0203,413180000.0
2008-03-14 21:33:00,2.0203,2.0203,2.0177,2.0177,459820000.0
2008-03-14 21:34:00,2.0177,2.0178,2.01695,2.017,729100000.0
2008-03-14 21:35:00,2.017,2.01845,2.01665,2.0184,707740000.0
2008-03-14 21:36:00,2.0184,2.0192,2.0179,2.0192,494700000.0
2008-03-14 21:37:00,2.0192,2.0204,2.0192,2.0202,173300000.0
2008-03-14 21:38:00,2.0204,2.0211,2.01985,2.0205,138300000.0
2008-03-14 21:39:00,2.0205,2.0211,2.0189,2.0193,129800000.0
2008-03-14 21:40:00,2.0193,2.0195,2.01905,2.0193,79600000.0
2008-03-14 21:41:00,2.0193,2.0194,2.0189,2.019,80700000.0
2008-03-14 21:42:00,2.019,2.019,2.0179,2.0179,180200000.0
2008-03-14 21:43:00,2.0179,2.0179,2.01705,2.0172,142200000.0
2008-03-14 21:44:00,2.0172,2.0177,2.0168,2.0174,193380000.0
2008-03-14 21:45:00,2.0174,2.0178,2.0167,2.0178,108160000.0
2008-03-14 21:46:00,2.0178,2.0181,2.0172,2.0179,98900000.0
2008-03-14 21:47:00,2.0179,2.0182,2.0169,2.017,503380000.0
2008-03-14 21:48:00,2.017,2.0178,2.017,2.0176,350420000.0
2008-03-14 21:49:00,2.0176,2.0182,2.0176,2.0176,76600000.0
2008-03-14 21:50:00,2.0176,2.0184,2.0176,2.0179,159200000.0
2008-03-14 21:51:00,2.0179,2.0184,2.0178,2.0181,59600000.0
2008-03-14 21:52:00,2.0181,2.0182,2.0178,2.0179,45400000.0
2008-03-14 21:53:00,2.0179,2.0179,2.017,2.0174,226600000.0
2008-03-14 21:54:00,2.0174,2.0178,2.0174,2.0178,58600000.0
2008-03-14 21:55:00,2.0178,2.0183,2.0178,2.0179,89100000.0
2008-03-14 21:56:00,2.0179,2.0185,2.0179,2.0185,184000000.0
2008-03-14 21:57:00,2.0185,2.01865,2.0181,2.01865,130000000.0
2008-03-14 21:58:00,2.01865,2.0189,2.0183,2.0183,201400000.0
2008-03-14 21:59:00,2.0183,2.01935,2.0183,2.01935,469000000.0
2008-03-14 22:00:00,2.01935,2.0197,2.0193,2.0193,155900000.0
2008-03-14 22:01:00,2.0193,2.0194,2.0188,2.0188,68500000.0
2008-03-14 22:02:00,2.0188,2.019,2.01845,2.0185,596100000.0
2008-03-14 22:03:00,2.0185,2.0185,2.0185,2.0185,43200000.0
2008-03-14 22:04:00,2.0185,2.0185,2.01805,2.0181,187700000.0
2008-03-14 22:05:00,2.0181,2.0183,2.0181,2.0182,270360000.0
2008-03-14 22:06:00,2.0182,2.0182,2.0181,2.0182,1378400000.0
2008-03-14 22:07:00,2.0182,2.0183,2.0178,2.0178,643900000.0
2008-03-14 22:08:00,2.0178,2.0183,2.0178,2.0183,84400000.0
2008-03-14 22:09:00,2.0183,2.0185,2.0175,2.0179,286100000.0
2008-03-14 22:10:00,2.0179,2.0179,2.01775,2.01775,308600000.0
2008-03-14 22:11:00,2.01775,2.0182,2.0177,2.018,283900000.0
2008-03-14 22:12:00,2.018,2.018,2.0178,2.0179,171900000.0
2008-03-14 22:13:00,2.0179,2.018,2.017,2.0174,329480000.0
2008-03-14 22:14:00,2.0174,2.0174,2.0164,2.017,108100000.0
2008-03-14 22:15:00,2.017,2.0176,2.0168,2.0168,70120000.0
2008-03-14 22:16:00,2.0168,2.0182,2.0168,2.01705,35320000.0
2008-03-14 22:17:00,2.01705,2.01715,2.01685,2.01685,42080000.0
2008-03-14 22:18:00,2.01685,2.0171,2.01665,2.0167,35340000.0
2008-03-14 22:19:00,2.0167,2.0187,2.0167,2.0172,671780000.0
2008-03-14 22:20:00,2.0172,2.0179,2.01705,2.0171,573400000.0
2008-03-14 22:21:00,2.0171,2.0172,2.0171,2.0172,43000000.0
2008-03-14 22:22:00,2.0172,2.0176,2.017,2.017,226260000.0
2008-03-14 22:23:00,2.017,2.0171,2.017,2.017,280020000.0
2008-03-14 22:24:00,2.017,2.0171,2.0167,2.01675,19520000.0
2008-03-14 22:25:00,2.01675,2.01695,2.01675,2.0168,22240000.0
2008-03-14 22:26:00,2.0168,2.0174,2.0167,2.0172,257280000.0
2008-03-14 22:27:00,2.0172,2.0172,2.017,2.0172,52200000.0
2008-03-14 22:28:00,2.0172,2.0172,2.0172,2.0172,51800000.0
2008-03-14 22:29:00,2.0172,2.0172,2.017,2.0171,57700000.0
2008-03-14 22:30:00,2.0171,2.0176,2.0171,2.0171,77900000.0
2008-03-14 22:31:00,2.0171,2.0175,2.0167,2.017,81580000.0
2008-03-14 22:32:00,2.017,2.0177,2.0167,2.0177,280400000.0
2008-03-14 22:33:00,2.0177,2.0181,2.0177,2.0178,49600000.0
2008-03-14 22:34:00,2.0178,2.0179,2.0178,2.0179,52000000.0
2008-03-14 22:35:00,2.0179,2.0181,2.0178,2.0181,43400000.0
2008-03-14 22:36:00,2.0181,2.0181,2.0172,2.018,63560000.0
2008-03-14 22:37:00,2.018,2.0181,2.0174,2.0179,127500000.0
2008-03-14 22:38:00,2.0179,2.0179,2.0172,2.0179,139700000.0
2008-03-14 22:39:00,2.0179,2.0179,2.0173,2.0175,615900000.0
2008-03-14 22:40:00,2.0175,2.0178,2.0168,2.0178,899400000.0
2008-03-14 22:41:00,2.0178,2.018,2.0171,2.018,472800000.0
2008-03-14 22:42:00,2.018,2.018,2.017,2.017,510600000.0
2008-03-14 22:43:00,2.017,2.0176,2.017,2.0173,416900000.0
2008-03-14 22:44:00,2.0173,2.0175,2.0172,2.0173,940800000.0
2008-03-14 22:45:00,2.0173,2.0175,2.0173,2.0175,848000000.0
2008-03-14 22:46:00,2.0175,2.0177,2.0173,2.0173,786400000.0
2008-03-14 22:47:00,2.0173,2.0174,2.0169,2.0173,933300000.0
2008-03-14 22:48:00,2.0173,2.0177,2.01725,2.01725,625140000.0
2008-03-14 22:49:00,2.01725,2.0178,2.01725,2.0178,779360000.0
2008-03-14 22:50:00,2.0178,2.0178,2.0176,2.0176,1168800000.0
2008-03-14 22:51:00,2.0176,2.0179,2.0173,2.0178,912200000.0
2008-03-14 22:52:00,2.0178,2.018,2.0177,2.0177,388800000.0
2008-03-14 22:53:00,2.0177,2.0179,2.0177,2.0178,877900000.0
2008-03-14 22:54:00,2.0178,2.018,2.0178,2.0179,859200000.0
2008-03-14 22:55:00,2.0179,2.018,2.0176,2.0179,821100000.0
2008-03-14 22:56:00,2.0179,2.0179,2.0177,2.0177,908000000.0
2008-03-14 22:57:00,2.0177,2.0177,2.01675,2.0175,1006720000.0
2008-03-14 22:58:00,2.0175,2.0175,2.016,2.0168,843440000.0
2008-03-14 22:59:00,2.0168,2.0168,2.0152,2.0152,437200000.0
2008-03-16 23:00:00,2.01099,2.01164,2.01099,2.01157,756600000.0
2008-03-16 23:01:00,2.0115,2.01181,2.01147,2.0116,709400000.0
2008-03-16 23:02:00,2.01158,2.01164,2.01082,2.01133,640300000.0
2008-03-16 23:03:00,2.01113,2.01161,2.01109,2.01156,672700000.0
2008-03-16 23:04:00,2.01112,2.01167,2.01112,2.01164,783700000.0
2008-03-16 23:05:00,2.01137,2.01175,2.01111,2.01111,707300000.0
2008-03-16 23:06:00,2.01117,2.01135,2.01097,2.01097,765500000.0
2008-03-16 23:07:00,2.01107,2.01115,2.01076,2.01083,761000000.0
2008-03-16 23:08:00,2.01108,2.01128,2.01093,2.01117,692800000.0
2008-03-16 23:09:00,2.01077,2.01078,2.00993,2.01035,709900000.0
2008-03-16 23:10:00,2.01018,2.01065,2.00988,2.01021,704700000.0
2008-03-16 23:11:00,2.01007,2.01032,2.00978,2.01015,778200000.0
2008-03-16 23:12:00,2.01026,2.01026,2.00982,2.00982,727700000.0
2008-03-16 23:13:00,2.00981,2.01014,2.00961,2.00961,745000000.0
2008-03-16 23:14:00,2.00984,2.01026,2.00956,2.0097,674500000.0
2008-03-16 23:15:00,2.01023,2.01023,2.00935,2.0097,745400000.0
2008-03-16 23:16:00,2.00977,2.01028,2.00964,2.00989,719700000.0
2008-03-16 23:17:00,2.01,2.01007,2.00964,2.00986,673800000.0
2008-03-16 23:18:00,2.00977,2.00977,2.00927,2.0097,748400000.0
2008-03-16 23:19:00,2.0096,2.00996,2.00934,2.00983,693200000.0
2008-03-16 23:20:00,2.00985,2.01,2.00948,2.00948,734300000.0
2008-03-16 23:21:00,2.00973,2.01012,2.00953,2.00969,690800000.0
2008-03-16 23:22:00,2.00974,2.01004,2.00966,2.00986,727900000.0
2008-03-16 23:23:00,2.00996,2.01003,2.00965,2.00974,728500000.0
2008-03-16 23:24:00,2.00961,2.01003,2.00961,2.01003,649200000.0
2008-03-16 23:25:00,2.00956,2.00975,2.0094,2.00945,695600000.0
2008-03-16 23:26:00,2.00948,2.00955,2.00945,2.00945,630300000.0
2008-03-16 23:27:00,2.00945,2.00977,2.00939,2.00975,703900000.0
2008-03-16 23:28:00,2.0094,2.00966,2.00932,2.00964,694900000.0
2008-03-16 23:29:00,2.00963,2.00968,2.00916,2.00945,680800000.0
2008-03-16 23:30:00,2.00934,2.00949,2.00924,2.00929,732200000.0
2008-03-16 23:31:00,2.00966,2.00966,2.00927,2.00927,671300000.0
2008-03-16 23:32:00,2.00944,2.00955,2.00904,2.00929,662000000.0
2008-03-16 23:33:00,2.00908,2.00924,2.00794,2.0083,647100000.0
2008-03-16 23:34:00,2.00847,2.00847,2.00719,2.00795,721300000.0
2008-03-16 23:35:00,2.00802,2.00831,2.00747,2.00799,703900000.0
2008-03-16 23:36:00,2.00778,2.00778,2.00596,2.00702,741400000.0
2008-03-16 23:37:00,2.00609,2.00674,2.00589,2.0059,668400000.0
2008-03-16 23:38:00,2.00616,2.00616,2.00531,2.00587,684900000.0
2008-03-16 23:39:00,2.00555,2.00585,2.00516,2.00585,725100000.0
2008-03-16 23:40:00,2.00495,2.00573,2.00481,2.00521,701000000.0
2008-03-16 23:41:00,2.00512,2.00545,2.00465,2.00465,664900000.0
2008-03-16 23:42:00,2.0049,2.00559,2.00487,2.00487,692800000.0
2008-03-16 23:43:00,2.00495,2.00531,2.00456,2.00482,662900000.0
2008-03-16 23:44:00,2.00468,2.00507,2.00427,2.00452,700000000.0
2008-03-16 23:45:00,2.00447,2.0045,2.00401,2.00401,697900000.0
2008-03-16 23:46:00,2.00363,2.00414,2.00068,2.00252,737700000.0
2008-03-16 23:47:00,2.00142,2.00307,2.001,2.00113,626000000.0
2008-03-16 23:48:00,2.00114,2.00261,2.00034,2.00204,684700000.0
2008-03-16 23:49:00,2.00223,2.00223,2.0008,2.00097,726900000.0
2008-03-16 23:50:00,2.00053,2.00155,2.0,2.00009,706700000.0
2008-03-16 23:51:00,2.0002,2.0012,1.99956,1.99961,678700000.0
2008-03-16 23:52:00,1.99976,2.00111,1.99923,1.99956,727600000.0
2008-03-16 23:53:00,2.0006,2.0006,1.9986,1.99898,690100000.0
2008-03-16 23:54:00,1.99849,1.99992,1.99839,1.99942,656900000.0
2008-03-16 23:55:00,1.99942,1.99973,1.99846,1.99907,660800000.0
2008-03-16 23:56:00,1.99871,1.99916,1.99821,1.99863,631800000.0
2008-03-16 23:57:00,1.99825,1.99962,1.99825,1.99962,723000000.0
2008-03-16 23:58:00,1.99908,1.99984,1.99824,1.99834,691200000.0
2008-03-16 23:59:00,1.99822,1.99882,1.99746,1.9982,666900000.0
2008-03-17 00:00:00,1.9976,1.9979,1.9972,1.9974,585600000.0
2008-03-17 00:01:00,1.9974,1.9974,1.9965,1.997,1133400000.0
2008-03-17 00:02:00,1.997,1.997,1.9947,1.9949,789500000.0
2008-03-17 00:03:00,1.9947,1.9947,1.9917,1.9925,1068500000.0
2008-03-17 00:04:00,1.9915,1.9932,1.9907,1.9932,1080300000.0
2008-03-17 00:05:00,1.9926,1.9937,1.9919,1.9935,1156700000.0
2008-03-17 00:06:00,1.9935,1.9935,1.9926,1.9928,1090300000.0
2008-03-17 00:07:00,1.9928,1.9928,1.9888,1.9897,585300000.0
2008-03-17 00:08:00,1.9897,1.9903,1.9883,1.9894,237500000.0
2008-03-17 00:09:00,1.9916,1.9922,1.9916,1.9916,696500000.0
2008-03-17 00:10:00,1.9916,1.992,1.9908,1.9912,992600000.0
2008-03-17 00:11:00,1.9912,1.9925,1.991,1.9919,764600000.0
2008-03-17 00:12:00,1.9919,1.9929,1.9919,1.9927,712700000.0
2008-03-17 00:13:00,1.9927,1.9927,1.9921,1.9926,575600000.0
2008-03-17 00:14:00,1.9926,1.993,1.9918,1.992,949100000.0
2008-03-17 00:15:00,1.992,1.9926,1.9908,1.9913,890900000.0
2008-03-17 00:16:00,1.9913,1.9922,1.9898,1.9919,923200000.0
2008-03-17 00:17:00,1.9919,1.9923,1.9905,1.9922,1127400000.0
2008-03-17 00:18:00,1.9922,1.9927,1.9915,1.9927,1085600000.0
2008-03-17 00:19:00,1.9927,1.9942,1.9927,1.994,824800000.0
2008-03-17 00:20:00,1.994,1.995,1.9938,1.9947,1274500000.0
2008-03-17 00:21:00,1.9947,1.995,1.9945,1.995,847409250.0
2008-03-17 00:22:00,1.995,1.995,1.995,1.995,10676625.0
2008-03-17 00:23:00,1.995,1.995,1.995,1.995,10576375.0
2008-03-17 00:24:00,1.995,1.995,1.995,1.995,10726750.0
2008-03-17 00:25:00,1.995,1.9953,1.995,1.9953,26763875.0
2008-03-17 00:26:00,1.9953,1.9961,1.995,1.995,416215750.0
2008-03-17 00:27:00,1.995,1.9957,1.995,1.9957,658600250.0
2008-03-17 00:28:00,1.9957,1.9965,1.9957,1.9961,144900000.0
2008-03-17 00:29:00,1.9961,1.9972,1.9961,1.9966,457600000.0
2008-03-17 00:30:00,1.9966,1.9978,1.9965,1.9977,811600000.0
2008-03-17 00:31:00,1.9977,1.9978,1.9965,1.997,1179700000.0
2008-03-17 00:32:00,1.997,1.9972,1.9965,1.9965,1221300000.0
2008-03-17 00:33:00,1.9965,1.9981,1.9965,1.9981,1112600000.0
2008-03-17 00:34:00,1.9981,1.9982,1.9974,1.9981,932200000.0
2008-03-17 00:35:00,1.9981,1.9988,1.9981,1.9984,196800000.0
2008-03-17 00:36:00,1.9984,1.9991,1.9979,1.9982,322400000.0
2008-03-17 00:37:00,1.9982,1.9984,1.9977,1.9982,233700000.0
2008-03-17 00:38:00,1.9982,1.9983,1.9971,1.9979,316500000.0
2008-03-17 00:39:00,1.9979,1.9984,1.9966,1.9966,176400000.0
2008-03-17 00:40:00,1.9966,1.9972,1.9964,1.9972,99200000.0
2008-03-17 00:41:00,1.9972,1.9989,1.9972,1.9989,738100000.0
2008-03-17 00:42:00,1.9989,1.9991,1.9978,1.9984,757200000.0
2008-03-17 00:43:00,1.9984,1.9988,1.9982,1.9985,1095300000.0
2008-03-17 00:44:00,1.9985,1.9992,1.9983,1.9987,426700000.0
2008-03-17 00:45:00,1.9987,1.9987,1.9981,1.9985,257400000.0
2008-03-17 00:46:00,1.9985,1.9989,1.9981,1.9986,198900000.0
2008-03-17 00:47:00,1.9986,1.9989,1.9985,1.9986,381800000.0
2008-03-17 00:48:00,1.9986,1.9991,1.9986,1.9987,880700000.0
2008-03-17 00:49:00,1.9987,1.9998,1.9986,1.9995,493900000.0
2008-03-17 00:50:00,1.9995,2.0008,1.9995,1.9998,1031900000.0
2008-03-17 00:51:00,1.9998,2.0009,1.9996,2.0008,861800000.0
2008-03-17 00:52:00,2.0008,2.0012,2.0008,2.0009,1217000000.0
2008-03-17 00:53:00,2.0009,2.0014,2.0002,2.0005,399900000.0
2008-03-17 00:54:00,2.0005,2.0008,1.9998,2.0004,321100000.0
2008-03-17 00:55:00,2.0004,2.0017,2.0004,2.001,585000000.0
2008-03-17 00:56:00,2.001,2.0019,2.0005,2.0019,657900000.0
2008-03-17 00:57:00,2.0019,2.002,2.0012,2.002,545400000.0
2008-03-17 00:58:00,2.002,2.0022,2.0002,2.0016,503400000.0
2008-03-17 00:59:00,2.0016,2.0016,2.0012,2.0012,500100000.0
2008-03-17 01:00:00,2.0012,2.0019,2.0006,2.0009,412000000.0
2008-03-17 01:01:00,2.0009,2.00125,1.9999,2.0004,289160000.0
2008-03-17 01:02:00,2.0004,2.0018,2.0001,2.0011,647380000.0
2008-03-17 01:03:00,2.0012,2.0014,2.00025,2.0005,1147020000.0
2008-03-17 01:04:00,2.0005,2.0005,1.9993,1.9995,569580000.0
2008-03-17 01:05:00,1.9995,1.9995,1.9986,1.9989,1113800000.0
2008-03-17 01:06:00,1.9989,1.9992,1.99835,1.99865,963080000.0
2008-03-17 01:07:00,1.99865,1.9988,1.99865,1.9987,138020000.0
2008-03-17 01:08:00,1.9987,1.9997,1.9978,1.99825,555720000.0
2008-03-17 01:09:00,1.99825,1.9998,1.998,1.999,167880000.0
2008-03-17 01:10:00,1.999,1.999,1.99775,1.9988,468460000.0
2008-03-17 01:11:00,1.9988,1.9989,1.9978,1.9988,195120000.0
2008-03-17 01:12:00,1.9988,1.9988,1.9962,1.9972,624080000.0
2008-03-17 01:13:00,1.9969,2.0012,1.99645,1.9984,444020000.0
2008-03-17 01:14:00,1.9995,2.0003,1.9984,2.0003,743900000.0
2008-03-17 01:15:00,2.0003,2.0004,1.99845,1.9986,342400000.0
2008-03-17 01:16:00,1.9986,2.0008,1.9984,2.0007,795380000.0
2008-03-17 01:17:00,2.0007,2.0007,1.9987,1.9988,35340000.0
2008-03-17 01:18:00,1.9988,2.0003,1.9987,1.99935,113300000.0
2008-03-17 01:19:00,1.99935,2.0027,1.99935,2.0021,903880000.0
2008-03-17 01:20:00,2.0027,2.0031,2.00155,2.0031,1060680000.0
2008-03-17 01:21:00,2.0031,2.0046,2.00225,2.0029,684360000.0
2008-03-17 01:22:00,2.0029,2.0039,2.00135,2.0016,269100000.0
2008-03-17 01:23:00,2.0016,2.0017,2.00005,2.001,78180000.0
2008-03-17 01:24:00,2.001,2.0015,1.99905,2.0,842520000.0
2008-03-17 01:25:00,2.0,2.002,2.0,2.0015,691840000.0
2008-03-17 01:26:00,2.0015,2.003,2.0013,2.003,361780000.0
2008-03-17 01:27:00,2.003,2.003,2.0018,2.002,733960000.0
2008-03-17 01:28:00,2.002,2.0028,2.00125,2.002,616100000.0
2008-03-17 01:29:00,2.002,2.0021,2.0011,2.0018,416380000.0
2008-03-17 01:30:00,2.0018,2.0019,2.0005,2.00075,549760000.0
2008-03-17 01:31:00,2.00075,2.0009,1.9998,2.0002,318340000.0
2008-03-17 01:32:00,2.0002,2.00055,2.0002,2.0004,409020000.0
2008-03-17 01:33:00,2.0004,2.0004,1.9982,1.9987,232440000.0
2008-03-17 01:34:00,1.9987,1.9993,1.9987,1.9991,419100000.0
2008-03-17 01:35:00,1.9991,1.9998,1.9988,1.999,299860000.0
2008-03-17 01:36:00,1.999,2.0005,1.9988,2.0005,277960000.0
2008-03-17 01:37:00,2.0005,2.0005,1.9988,1.9995,306320000.0
2008-03-17 01:38:00,1.9993,2.0007,1.9987,1.9987,891960000.0
2008-03-17 01:39:00,1.99875,2.0015,1.99825,2.0011,678700000.0
2008-03-17 01:40:00,2.0011,2.0027,1.99945,2.00115,107100000.0
2008-03-17 01:41:00,2.00115,2.0022,2.00055,2.0021,455080000.0
2008-03-17 01:42:00,2.0021,2.0021,2.001,2.0015,89340000.0
2008-03-17 01:43:00,2.0015,2.0018,2.00105,2.0012,241780000.0
2008-03-17 01:44:00,2.0012,2.0027,2.0011,2.0026,100440000.0
2008-03-17 01:45:00,2.0026,2.0031,2.0008,2.001,56620000.0
2008-03-17 01:46:00,2.001,2.0016,1.9992,1.9992,203100000.0
2008-03-17 01:47:00,1.9992,1.9998,1.9974,1.9975,581000000.0
2008-03-17 01:48:00,1.9972,1.9981,1.9956,1.9966,450960000.0
2008-03-17 01:49:00,1.9966,1.9968,1.9947,1.9967,338400000.0
2008-03-17 01:50:00,1.9967,1.9967,1.9952,1.9954,208020000.0
2008-03-17 01:51:00,1.9952,1.9971,1.995,1.9971,953000000.0
2008-03-17 01:52:00,1.9971,1.9977,1.9961,1.9962,899700000.0
2008-03-17 01:53:00,1.9968,1.9969,1.9959,1.9959,486300000.0
2008-03-17 01:54:00,1.9959,1.9984,1.9956,1.9976,495100000.0
2008-03-17 01:55:00,1.9976,1.9988,1.9976,1.9988,346500000.0
2008-03-17 01:56:00,1.9988,1.9991,1.9968,1.997,404480000.0
2008-03-17 01:57:00,1.997,1.9972,1.9934,1.9935,607800000.0
2008-03-17 01:58:00,1.9935,1.9946,1.99285,1.9945,422580000.0
2008-03-17 01:59:00,1.9945,1.9953,1.9937,1.9947,326060000.0
2008-03-17 02:00:00,1.9947,1.9957,1.9945,1.9956,403080000.0
2008-03-17 02:01:00,1.9956,1.9971,1.9955,1.997,552900000.0
2008-03-17 02:02:00,1.997,1.9972,1.9952,1.9956,282440000.0
2008-03-17 02:03:00,1.9956,1.9957,1.9942,1.9947,256920000.0
2008-03-17 02:04:00,1.9947,1.996,1.9947,1.9952,992480000.0
2008-03-17 02:05:00,1.9952,1.9956,1.9946,1.995,497100000.0
2008-03-17 02:06:00,1.995,1.9955,1.9941,1.9946,1202100000.0
2008-03-17 02:07:00,1.9946,1.9949,1.9925,1.9925,910300000.0
2008-03-17 02:08:00,1.9923,1.9943,1.9915,1.9917,872800000.0
2008-03-17 02:09:00,1.9917,1.9943,1.9917,1.9933,983660000.0
2008-03-17 02:10:00,1.9933,1.9943,1.9925,1.9925,448240000.0
2008-03-17 02:11:00,1.994,1.9942,1.9918,1.9928,397340000.0
2008-03-17 02:12:00,1.99255,1.994,1.99255,1.9938,267660000.0
2008-03-17 02:13:00,1.9937,1.9958,1.9937,1.9956,403180000.0
2008-03-17 02:14:00,1.9956,1.9956,1.9956,1.9956,170400000.0
2008-03-17 02:15:00,1.9956,1.9956,1.99245,1.99295,530900000.0
2008-03-17 02:16:00,1.9936,1.9945,1.9933,1.9938,906700000.0
2008-03-17 02:17:00,1.994,1.9941,1.9934,1.994,902800000.0
2008-03-17 02:18:00,1.994,1.9944,1.9939,1.9939,692500000.0
2008-03-17 02:19:00,1.9939,1.9944,1.9932,1.9943,1033400000.0
2008-03-17 02:20:00,1.9943,1.9943,1.9938,1.9943,893300000.0
2008-03-17 02:21:00,1.9943,1.9943,1.9921,1.9927,667600000.0
2008-03-17 02:22:00,1.9927,1.994,1.9927,1.9938,462400000.0
2008-03-17 02:23:00,1.9938,1.9941,1.9937,1.9941,689900000.0
2008-03-17 02:24:00,1.9948,1.9959,1.9939,1.9939,524500000.0
2008-03-17 02:25:00,1.9939,1.9943,1.9927,1.993,1282300000.0
2008-03-17 02:26:00,1.9931,1.9932,1.9912,1.9912,1069600000.0
2008-03-17 02:27:00,1.9912,1.9913,1.9889,1.9889,789100000.0
2008-03-17 02:28:00,1.9889,1.9895,1.9852,1.9862,735300000.0
2008-03-17 02:29:00,1.9855,1.9863,1.9788,1.9797,879300000.0
2008-03-17 02:30:00,1.9792,1.9818,1.9791,1.9801,320100000.0
2008-03-17 02:31:00,1.9803,1.9806,1.9779,1.9779,686900000.0
2008-03-17 02:32:00,1.9774,1.9786,1.9768,1.97685,92800000.0
2008-03-17 02:33:00,1.9755,1.9761,1.975,1.9755,270100000.0
2008-03-17 02:34:00,1.97445,1.9751,1.9743,1.9743,115800000.0
2008-03-17 02:35:00,1.9743,1.9754,1.9733,1.9744,293500000.0
2008-03-17 02:36:00,1.97435,1.9758,1.9733,1.9754,473800000.0
2008-03-17 02:37:00,1.9754,1.976,1.974,1.9744,685000000.0
2008-03-17 02:38:00,1.9744,1.9756,1.9742,1.9753,673600000.0
2008-03-17 02:39:00,1.9753,1.9772,1.9751,1.9763,523300000.0
2008-03-17 02:40:00,1.9763,1.9772,1.9757,1.9758,693000000.0
2008-03-17 02:41:00,1.9758,1.9767,1.9752,1.9753,958100000.0
2008-03-17 02:42:00,1.9753,1.9768,1.9753,1.9765,1225200000.0
2008-03-17 02:43:00,1.9765,1.9782,1.9759,1.9777,1040600000.0
2008-03-17 02:44:00,1.9777,1.9784,1.977,1.9779,1088900000.0
2008-03-17 02:45:00,1.9779,1.9793,1.9777,1.9788,267000000.0
2008-03-17 02:46:00,1.9788,1.9789,1.9772,1.9785,345300000.0
2008-03-17 02:47:00,1.9785,1.9799,1.9782,1.9799,357800000.0
2008-03-17 02:48:00,1.9799,1.9802,1.9789,1.9792,162800000.0
2008-03-17 02:49:00,1.9792,1.9826,1.9792,1.9826,71600000.0
2008-03-17 02:50:00,1.9826,1.9863,1.9818,1.9849,270800000.0
2008-03-17 02:51:00,1.985,1.9855,1.983,1.9841,448900000.0
2008-03-17 02:52:00,1.9841,1.9849,1.9832,1.9834,379800000.0
2008-03-17 02:53:00,1.9834,1.9838,1.9802,1.9802,460900000.0
2008-03-17 02:54:00,1.9802,1.9815,1.9772,1.9783,471700000.0
2008-03-17 02:55:00,1.9778,1.9788,1.9764,1.9777,456300000.0
2008-03-17 02:56:00,1.9777,1.9777,1.9758,1.9761,926900000.0
2008-03-17 02:57:00,1.9761,1.9772,1.9741,1.9742,650100000.0
2008-03-17 02:58:00,1.974,1.976,1.9734,1.9748,224600000.0
2008-03-17 02:59:00,1.9748,1.9775,1.9744,1.9771,301900000.0
2008-03-17 03:00:00,1.9771,1.978,1.9765,1.9773,238400000.0
2008-03-17 03:01:00,1.9773,1.9786,1.9771,1.978,322200000.0
2008-03-17 03:02:00,1.9778,1.9778,1.9771,1.9776,786100000.0
2008-03-17 03:03:00,1.9776,1.9781,1.9767,1.9777,937800000.0
2008-03-17 03:04:00,1.9777,1.9781,1.9763,1.9767,517100000.0
2008-03-17 03:05:00,1.9767,1.9769,1.9756,1.9758,577400000.0
2008-03-17 03:06:00,1.9758,1.9774,1.9758,1.9774,307900000.0
2008-03-17 03:07:00,1.9774,1.9778,1.9774,1.9774,157000000.0
2008-03-17 03:08:00,1.9774,1.9783,1.9774,1.9776,88100000.0
2008-03-17 03:09:00,1.9776,1.9789,1.9774,1.9782,321880000.0
2008-03-17 03:10:00,1.9782,1.9794,1.9777,1.979,462100000.0
2008-03-17 03:11:00,1.979,1.9793,1.9785,1.9793,550000000.0
2008-03-17 03:12:00,1.9793,1.9794,1.97815,1.9786,882240000.0
2008-03-17 03:13:00,1.9786,1.9795,1.9785,1.9795,279600000.0
2008-03-17 03:14:00,1.9795,1.9803,1.9793,1.9799,182900000.0
2008-03-17 03:15:00,1.9799,1.9801,1.9792,1.9794,97200000.0
2008-03-17 03:16:00,1.9794,1.9798,1.9794,1.9796,132000000.0
2008-03-17 03:17:00,1.9796,1.9803,1.9796,1.9803,797500000.0
2008-03-17 03:18:00,1.9803,1.9805,1.9796,1.9797,728800000.0
2008-03-17 03:19:00,1.9797,1.9807,1.9797,1.9804,962500000.0
2008-03-17 03:20:00,1.9804,1.9806,1.9799,1.9802,884200000.0
2008-03-17 03:21:00,1.9802,1.9808,1.9802,1.9802,285200000.0
2008-03-17 03:22:00,1.9802,1.9805,1.9789,1.9789,1161300000.0
2008-03-17 03:23:00,1.9789,1.9792,1.9784,1.9792,418000000.0
2008-03-17 03:24:00,1.9792,1.9797,1.978,1.9795,422280000.0
2008-03-17 03:25:00,1.9795,1.98,1.9783,1.9783,320340000.0
2008-03-17 03:26:00,1.9783,1.9789,1.9777,1.978,155860000.0
2008-03-17 03:27:00,1.978,1.9782,1.9763,1.9769,547800000.0
2008-03-17 03:28:00,1.9769,1.978,1.9769,1.9774,734300000.0
2008-03-17 03:29:00,1.9774,1.9778,1.9771,1.9774,651900000.0
2008-03-17 03:30:00,1.9774,1.9781,1.97395,1.9758,831000000.0
2008-03-17 03:31:00,1.976,1.9774,1.9745,1.976,774000000.0
2008-03-17 03:32:00,1.976,1.9766,1.9742,1.9745,807000000.0
2008-03-17 03:33:00,1.9743,1.9756,1.9736,1.974,985000000.0
2008-03-17 03:34:00,1.9739,1.9741,1.9728,1.9733,1112800000.0
2008-03-17 03:35:00,1.9733,1.9735,1.9705,1.9705,1140800000.0
2008-03-17 03:36:00,1.9705,1.9711,1.9679,1.9694,708200000.0
2008-03-17 03:37:00,1.9694,1.9703,1.9679,1.9692,687800000.0
2008-03-17 03:38:00,1.9692,1.9697,1.9678,1.9678,348500000.0
2008-03-17 03:39:00,1.9678,1.9684,1.9661,1.9675,575200000.0
2008-03-17 03:40:00,1.9675,1.9688,1.9667,1.9674,616000000.0
2008-03-17 03:41:00,1.9676,1.9687,1.9676,1.9683,270300000.0
2008-03-17 03:42:00,1.9683,1.9689,1.9678,1.9688,268000000.0
2008-03-17 03:43:00,1.9688,1.9688,1.9669,1.9682,421000000.0
2008-03-17 03:44:00,1.9682,1.9699,1.9677,1.9693,759200000.0
2008-03-17 03:45:00,1.9693,1.9711,1.9693,1.9696,515100000.0
2008-03-17 03:46:00,1.9696,1.9705,1.9687,1.9705,596600000.0
2008-03-17 03:47:00,1.9705,1.9705,1.9686,1.9697,491400000.0
2008-03-17 03:48:00,1.9697,1.9715,1.9691,1.9712,873700000.0
2008-03-17 03:49:00,1.9712,1.9719,1.9702,1.9709,274000000.0
2008-03-17 03:50:00,1.9709,1.9722,1.9709,1.9721,140600000.0
2008-03-17 03:51:00,1.9721,1.9722,1.97,1.97,1037700000.0
2008-03-17 03:52:00,1.9701,1.9703,1.97,1.9702,1199400000.0
2008-03-17 03:53:00,1.9702,1.9703,1.96865,1.9689,295800000.0
2008-03-17 03:54:00,1.9689,1.9701,1.96885,1.9701,710400000.0
2008-03-17 03:55:00,1.9701,1.9702,1.9682,1.9683,470460000.0
2008-03-17 03:56:00,1.96835,1.9698,1.96835,1.9697,731320000.0
2008-03-17 03:57:00,1.9697,1.9699,1.9684,1.969,451800000.0
2008-03-17 03:58:00,1.969,1.9693,1.968,1.9693,912400000.0
2008-03-17 03:59:00,1.9693,1.9695,1.9689,1.9695,754100000.0
2008-03-17 04:00:00,1.9695,1.9697,1.9682,1.9682,301200000.0
2008-03-17 04:01:00,1.9682,1.9687,1.9681,1.9682,222800000.0
2008-03-17 04:02:00,1.9682,1.9685,1.9679,1.968,822100000.0
2008-03-17 04:03:00,1.968,1.9684,1.968,1.9682,1072700000.0
2008-03-17 04:04:00,1.9682,1.9687,1.968,1.9682,1273300000.0
2008-03-17 04:05:00,1.9682,1.9683,1.968,1.9681,1472000000.0
2008-03-17 04:06:00,1.9681,1.9685,1.9681,1.9685,1298000000.0
2008-03-17 04:07:00,1.9685,1.9685,1.9682,1.9683,1442900000.0
2008-03-17 04:08:00,1.9683,1.9685,1.9678,1.9683,555300000.0
2008-03-17 04:09:00,1.9683,1.9685,1.9682,1.9685,432300000.0
2008-03-17 04:10:00,1.9685,1.9689,1.9681,1.9686,839000000.0
2008-03-17 04:11:00,1.9687,1.9689,1.9681,1.9689,790200000.0
2008-03-17 04:12:00,1.9689,1.9689,1.968,1.9685,516600000.0
2008-03-17 04:13:00,1.9685,1.9685,1.9679,1.9679,585100000.0
2008-03-17 04:14:00,1.9679,1.9686,1.967,1.967,980500000.0
2008-03-17 04:15:00,1.967,1.9674,1.9665,1.9668,538800000.0
2008-03-17 04:16:00,1.9668,1.9679,1.9668,1.9673,466300000.0
2008-03-17 04:17:00,1.9673,1.9677,1.9665,1.9669,616700000.0
2008-03-17 04:18:00,1.9671,1.9671,1.9662,1.9671,820400000.0
2008-03-17 04:19:00,1.9671,1.9681,1.9671,1.96795,710320000.0
2008-03-17 04:20:00,1.96795,1.96955,1.9656,1.96565,404540000.0
2008-03-17 04:21:00,1.96565,1.9658,1.96165,1.96235,919300000.0
2008-03-17 04:22:00,1.96235,1.96235,1.9546,1.9564,529320000.0
2008-03-17 04:23:00,1.9564,1.95645,1.9443,1.9483,326500000.0
2008-03-17 04:24:00,1.9481,1.9481,1.9423,1.9437,254500000.0
2008-03-17 04:25:00,1.9437,1.944,1.9402,1.9402,153200000.0
2008-03-17 04:26:00,1.9416,1.9416,1.9391,1.9402,558920000.0
2008-03-17 04:27:00,1.9402,1.9402,1.9369,1.9396,403200000.0
2008-03-17 04:28:00,1.9396,1.9414,1.9392,1.9405,891880000.0
2008-03-17 04:29:00,1.9407,1.9422,1.9406,1.9416,427860000.0
2008-03-17 04:30:00,1.9416,1.9452,1.9414,1.9444,524500000.0
2008-03-17 04:31:00,1.9444,1.9482,1.9442,1.9475,436300000.0
2008-03-17 04:32:00,1.9475,1.9496,1.9467,1.9488,312600000.0
2008-03-17 04:33:00,1.949,1.9496,1.9481,1.9481,464200000.0
2008-03-17 04:34:00,1.9483,1.9499,1.9482,1.9483,214800000.0
2008-03-17 04:35:00,1.9483,1.9493,1.9472,1.9488,806400000.0
2008-03-17 04:36:00,1.9486,1.9489,1.9462,1.9483,775900000.0
2008-03-17 04:37:00,1.9482,1.9498,1.9473,1.9476,693400000.0
2008-03-17 04:38:00,1.9476,1.9515,1.9476,1.9515,795200000.0
2008-03-17 04:39:00,1.9517,1.954,1.9501,1.9505,574200000.0
2008-03-17 04:40:00,1.9506,1.953,1.9506,1.953,657400000.0
2008-03-17 04:41:00,1.9527,1.9548,1.9527,1.9541,346800000.0
2008-03-17 04:42:00,1.9541,1.9543,1.9524,1.9524,675400000.0
2008-03-17 04:43:00,1.9524,1.9538,1.9518,1.9536,857300000.0
2008-03-17 04:44:00,1.9536,1.9549,1.9535,1.9544,648300000.0
2008-03-17 04:45:00,1.9542,1.9556,1.9537,1.9556,215400000.0
2008-03-17 04:46:00,1.9556,1.9582,1.955,1.9576,326600000.0
2008-03-17 04:47:00,1.9576,1.9576,1.9554,1.9558,597200000.0
2008-03-17 04:48:00,1.9558,1.9563,1.9554,1.9557,197100000.0
2008-03-17 04:49:00,1.9557,1.9564,1.9552,1.9562,420600000.0
2008-03-17 04:50:00,1.9562,1.9566,1.955,1.9557,502900000.0
2008-03-17 04:51:00,1.9557,1.9568,1.9557,1.9568,163100000.0
2008-03-17 04:52:00,1.9568,1.9572,1.9554,1.9561,246800000.0
2008-03-17 04:53:00,1.9561,1.9561,1.9539,1.954,575500000.0
2008-03-17 04:54:00,1.954,1.9542,1.951,1.9525,671060000.0
2008-03-17 04:55:00,1.9523,1.9537,1.9522,1.9527,520720000.0
2008-03-17 04:56:00,1.9526,1.9532,1.95215,1.953,553080000.0
2008-03-17 04:57:00,1.953,1.9534,1.9527,1.9527,193200000.0
2008-03-17 04:58:00,1.9527,1.953,1.9523,1.9528,115700000.0
2008-03-17 04:59:00,1.9528,1.9528,1.9513,1.9518,271900000.0
2008-03-17 05:00:00,1.9516,1.9552,1.9514,1.9548,948900000.0
2008-03-17 05:01:00,1.9548,1.9556,1.9537,1.9548,486300000.0
2008-03-17 05:02:00,1.9548,1.95495,1.9537,1.954,500000000.0
2008-03-17 05:03:00,1.954,1.95495,1.9535,1.9544,376800000.0
2008-03-17 05:04:00,1.9544,1.9571,1.9544,1.9565,414000000.0
2008-03-17 05:05:00,1.9562,1.957,1.9556,1.9556,376200000.0
2008-03-17 05:06:00,1.9556,1.95655,1.9556,1.9559,423800000.0
2008-03-17 05:07:00,1.956,1.95615,1.955,1.9558,902300000.0
2008-03-17 05:08:00,1.9558,1.95635,1.955,1.9552,922300000.0
2008-03-17 05:09:00,1.9552,1.9553,1.954,1.95515,640800000.0
2008-03-17 05:10:00,1.95525,1.95545,1.9547,1.95535,498800000.0
2008-03-17 05:11:00,1.95535,1.95575,1.9551,1.95575,431700000.0
2008-03-17 05:12:00,1.9557,1.9559,1.9548,1.9556,366200000.0
2008-03-17 05:13:00,1.9556,1.9557,1.9553,1.9557,272600000.0
2008-03-17 05:14:00,1.9557,1.956,1.95565,1.95595,376100000.0
2008-03-17 05:15:00,1.95595,1.9564,1.95595,1.9563,510600000.0
2008-03-17 05:16:00,1.9563,1.957,1.9563,1.9567,564000000.0
2008-03-17 05:17:00,1.9567,1.9569,1.9561,1.9563,438700000.0
2008-03-17 05:18:00,1.9563,1.9572,1.9563,1.9569,642200000.0
2008-03-17 05:19:00,1.9569,1.9578,1.9568,1.9574,1196600000.0
2008-03-17 05:20:00,1.95735,1.9581,1.95735,1.9581,746600000.0
2008-03-17 05:21:00,1.9582,1.9582,1.9572,1.9579,927100000.0
2008-03-17 05:22:00,1.9579,1.958,1.9576,1.958,459100000.0
2008-03-17 05:23:00,1.958,1.9582,1.9579,1.9581,724000000.0
2008-03-17 05:24:00,1.9581,1.9583,1.9569,1.9576,569100000.0
2008-03-17 05:25:00,1.9576,1.9579,1.9576,1.9576,418400000.0
2008-03-17 05:26:00,1.9576,1.9579,1.9574,1.9575,585600000.0
2008-03-17 05:27:00,1.9575,1.9575,1.9567,1.957,673100000.0
2008-03-17 05:28:00,1.95705,1.95725,1.9567,1.95725,429800000.0
2008-03-17 05:29:00,1.95725,1.9576,1.95725,1.9574,547100000.0
2008-03-17 05:30:00,1.9574,1.9581,1.9572,1.958,450300000.0
2008-03-17 05:31:00,1.958,1.9581,1.9576,1.95765,454200000.0
2008-03-17 05:32:00,1.95815,1.9584,1.95725,1.9582,497500000.0
2008-03-17 05:33:00,1.9582,1.9591,1.9582,1.9591,430200000.0
2008-03-17 05:34:00,1.9591,1.9592,1.9581,1.9581,386800000.0
2008-03-17 05:35:00,1.9581,1.9586,1.9574,1.958,432000000.0
2008-03-17 05:36:00,1.958,1.958,1.9572,1.9573,777300000.0
2008-03-17 05:37:00,1.9573,1.9575,1.9571,1.95745,808800000.0
2008-03-17 05:38:00,1.95745,1.9582,1.9571,1.9573,429200000.0
2008-03-17 05:39:00,1.9573,1.9575,1.9568,1.9575,723900000.0
2008-03-17 05:40:00,1.9575,1.9575,1.9565,1.957,847400000.0
2008-03-17 05:41:00,1.957,1.9573,1.9567,1.9573,1067700000.0
2008-03-17 05:42:00,1.9573,1.9577,1.9569,1.9577,562500000.0
2008-03-17 05:43:00,1.9577,1.9581,1.9577,1.9579,339200000.0
2008-03-17 05:44:00,1.9579,1.9581,1.95775,1.9581,311900000.0
2008-03-17 05:45:00,1.9581,1.9588,1.9581,1.95825,273600000.0
2008-03-17 05:46:00,1.95825,1.9586,1.95815,1.9586,634800000.0
2008-03-17 05:47:00,1.9586,1.9592,1.9586,1.959,238500000.0
2008-03-17 05:48:00,1.959,1.95935,1.95845,1.9589,457800000.0
2008-03-17 05:49:00,1.9589,1.9592,1.95885,1.9592,527800000.0
2008-03-17 05:50:00,1.9592,1.9592,1.95855,1.95885,905800000.0
2008-03-17 05:51:00,1.95885,1.9592,1.9588,1.95915,389000000.0
2008-03-17 05:52:00,1.95915,1.9594,1.9587,1.9594,675300000.0
2008-03-17 05:53:00,1.9594,1.9596,1.9594,1.9594,172800000.0
2008-03-17 05:54:00,1.9594,1.95995,1.9591,1.9595,614000000.0
2008-03-17 05:55:00,1.9595,1.9608,1.9593,1.9599,401700000.0
2008-03-17 05:56:00,1.9599,1.96035,1.9596,1.96035,350300000.0
2008-03-17 05:57:00,1.96035,1.9607,1.95995,1.96045,511200000.0
2008-03-17 05:58:00,1.96045,1.96045,1.95955,1.9602,431500000.0
2008-03-17 05:59:00,1.9602,1.9624,1.9602,1.9616,371900000.0
2008-03-17 06:00:00,1.9616,1.9623,1.96155,1.9621,365600000.0
2008-03-17 06:01:00,1.96185,1.9634,1.96185,1.9633,716800000.0
2008-03-17 06:02:00,1.9633,1.96595,1.9633,1.96435,533000000.0
2008-03-17 06:03:00,1.96435,1.9653,1.96435,1.965,604000000.0
2008-03-17 06:04:00,1.965,1.9656,1.96485,1.9654,1224700000.0
2008-03-17 06:05:00,1.9654,1.9661,1.9653,1.9661,657500000.0
2008-03-17 06:06:00,1.9661,1.9667,1.9661,1.9664,687200000.0
2008-03-17 06:07:00,1.9664,1.9668,1.9664,1.9665,839300000.0
2008-03-17 06:08:00,1.9665,1.96745,1.9661,1.96675,742700000.0
2008-03-17 06:09:00,1.96675,1.9683,1.9665,1.9683,401600000.0
2008-03-17 06:10:00,1.9683,1.9688,1.96745,1.96775,428200000.0
2008-03-17 06:11:00,1.96775,1.96785,1.9672,1.9677,412300000.0
2008-03-17 06:12:00,1.9677,1.9683,1.9677,1.9683,371300000.0
2008-03-17 06:13:00,1.9683,1.97035,1.968,1.9699,425700000.0
2008-03-17 06:14:00,1.9699,1.971,1.9699,1.9702,444700000.0
2008-03-17 06:15:00,1.9702,1.9702,1.9682,1.9685,401100000.0
2008-03-17 06:16:00,1.9685,1.9692,1.9683,1.9683,568000000.0
2008-03-17 06:17:00,1.9683,1.9688,1.9669,1.96735,622500000.0
2008-03-17 06:18:00,1.96735,1.9677,1.96625,1.9665,1043900000.0
2008-03-17 06:19:00,1.9665,1.9671,1.9654,1.9654,605400000.0
2008-03-17 06:20:00,1.9654,1.9665,1.9647,1.9651,390500000.0
2008-03-17 06:21:00,1.9651,1.9656,1.9645,1.9645,626000000.0
2008-03-17 06:22:00,1.9645,1.9645,1.9634,1.9635,377600000.0
2008-03-17 06:23:00,1.9635,1.9644,1.9633,1.9639,709900000.0
2008-03-17 06:24:00,1.9639,1.9645,1.9638,1.9638,512600000.0
2008-03-17 06:25:00,1.9638,1.9638,1.9612,1.96165,578300000.0
2008-03-17 06:26:00,1.96165,1.9625,1.9614,1.9621,432000000.0
2008-03-17 06:27:00,1.9621,1.9631,1.9619,1.9621,492000000.0
2008-03-17 06:28:00,1.9621,1.9632,1.962,1.9623,336800000.0
2008-03-17 06:29:00,1.9623,1.9629,1.9622,1.9629,283000000.0
2008-03-17 06:30:00,1.9628,1.9634,1.9628,1.9631,177900000.0
2008-03-17 06:31:00,1.9631,1.9634,1.9629,1.9629,118500000.0
2008-03-17 06:32:00,1.9629,1.96405,1.9626,1.96405,417800000.0
2008-03-17 06:33:00,1.9641,1.96455,1.9632,1.964,860600000.0
2008-03-17 06:34:00,1.964,1.9642,1.96285,1.963,614600000.0
2008-03-17 06:35:00,1.963,1.9645,1.9629,1.9639,437400000.0
2008-03-17 06:36:00,1.9639,1.96515,1.9637,1.9643,65800000.0
2008-03-17 06:37:00,1.9643,1.9644,1.964,1.9644,241800000.0
2008-03-17 06:38:00,1.9644,1.9655,1.9634,1.9655,307800000.0
2008-03-17 06:39:00,1.9655,1.966,1.9636,1.964,214800000.0
2008-03-17 06:40:00,1.964,1.9647,1.9634,1.9636,857100000.0
2008-03-17 06:41:00,1.9636,1.9647,1.9636,1.964,137600000.0
2008-03-17 06:42:00,1.964,1.9644,1.964,1.9643,132900000.0
2008-03-17 06:43:00,1.9643,1.9643,1.9634,1.9639,700700000.0
2008-03-17 06:44:00,1.9639,1.9639,1.9635,1.9636,1079100000.0
2008-03-17 06:45:00,1.9636,1.964,1.9635,1.9636,604000000.0
2008-03-17 06:46:00,1.9636,1.9642,1.9636,1.9642,49400000.0
2008-03-17 06:47:00,1.9642,1.9652,1.9638,1.96425,844600000.0
2008-03-17 06:48:00,1.96425,1.96425,1.9635,1.9635,528500000.0
2008-03-17 06:49:00,1.9635,1.9646,1.96315,1.9641,493200000.0
2008-03-17 06:50:00,1.9641,1.9649,1.9637,1.96405,390100000.0
2008-03-17 06:51:00,1.96405,1.9642,1.96315,1.964,385400000.0
2008-03-17 06:52:00,1.964,1.9646,1.96365,1.96365,347300000.0
2008-03-17 06:53:00,1.96365,1.964,1.96335,1.964,246300000.0
2008-03-17 06:54:00,1.964,1.9642,1.9637,1.9638,152100000.0
2008-03-17 06:55:00,1.9638,1.9641,1.9638,1.9638,182000000.0
2008-03-17 06:56:00,1.9638,1.9642,1.9638,1.9638,165400000.0
2008-03-17 06:57:00,1.9638,1.9644,1.9638,1.9644,151600000.0
2008-03-17 06:58:00,1.9644,1.9649,1.9644,1.9649,375300000.0
2008-03-17 06:59:00,1.9649,1.9651,1.9649,1.965,88500000.0
2008-03-17 07:00:00,1.965,1.9659,1.965,1.9658,78000000.0
2008-03-17 07:01:00,1.9658,1.9661,1.9657,1.9661,147100000.0
2008-03-17 07:02:00,1.9661,1.967,1.9659,1.967,90200000.0
2008-03-17 07:03:00,1.967,1.967,1.9662,1.9664,61800000.0
2008-03-17 07:04:00,1.9664,1.9666,1.966,1.9661,152600000.0
2008-03-17 07:05:00,1.9661,1.9664,1.966,1.9664,73100000.0
2008-03-17 07:06:00,1.9664,1.9664,1.966,1.9662,54600000.0
2008-03-17 07:07:00,1.9662,1.9662,1.9661,1.9662,46500000.0
2008-03-17 07:08:00,1.9662,1.9675,1.9661,1.9675,49100000.0
2008-03-17 07:09:00,1.9675,1.968,1.9674,1.9674,65800000.0
2008-03-17 07:10:00,1.9674,1.9674,1.9662,1.9662,51400000.0
2008-03-17 07:11:00,1.9662,1.9673,1.9662,1.9663,158100000.0
2008-03-17 07:12:00,1.9663,1.9669,1.9663,1.9668,206800000.0
2008-03-17 07:13:00,1.9668,1.96745,1.96635,1.96655,488000000.0
2008-03-17 07:14:00,1.96655,1.96695,1.9663,1.9663,503200000.0
2008-03-17 07:15:00,1.9663,1.9671,1.9662,1.9667,136700000.0
2008-03-17 07:16:00,1.9667,1.9667,1.9665,1.9666,45000000.0
2008-03-17 07:17:00,1.9666,1.9668,1.96515,1.9653,498700000.0
2008-03-17 07:18:00,1.9653,1.9654,1.9647,1.9647,343500000.0
2008-03-17 07:19:00,1.9647,1.9651,1.9636,1.9636,377500000.0
2008-03-17 07:20:00,1.9636,1.96395,1.9626,1.9636,139400000.0
2008-03-17 07:21:00,1.9636,1.9641,1.96275,1.96275,786200000.0
2008-03-17 07:22:00,1.96275,1.9635,1.96275,1.9628,485380000.0
2008-03-17 07:23:00,1.9627,1.9632,1.9623,1.9623,273680000.0
2008-03-17 07:24:00,1.9623,1.9625,1.9617,1.96205,432500000.0
2008-03-17 07:25:00,1.96205,1.9624,1.962,1.9621,714600000.0
2008-03-17 07:26:00,1.9621,1.9622,1.961,1.9615,508000000.0
2008-03-17 07:27:00,1.9615,1.9615,1.961,1.9614,192600000.0
2008-03-17 07:28:00,1.9614,1.9615,1.9614,1.9615,184300000.0
2008-03-17 07:29:00,1.9615,1.9615,1.9613,1.9615,200700000.0
2008-03-17 07:30:00,1.9615,1.9617,1.9615,1.9615,109700000.0
2008-03-17 07:31:00,1.9615,1.9615,1.9596,1.9598,217300000.0
2008-03-17 07:32:00,1.9598,1.961,1.9598,1.961,285120000.0
2008-03-17 07:33:00,1.961,1.96115,1.9606,1.9611,431000000.0
2008-03-17 07:34:00,1.9611,1.962,1.96085,1.96175,438100000.0
2008-03-17 07:35:00,1.96175,1.9621,1.9614,1.9618,392700000.0
2008-03-17 07:36:00,1.9618,1.9623,1.9614,1.96185,416100000.0
2008-03-17 07:37:00,1.96185,1.96205,1.9613,1.9619,367800000.0
2008-03-17 07:38:00,1.9619,1.962,1.9606,1.96105,402500000.0
2008-03-17 07:39:00,1.96105,1.9614,1.9604,1.9612,350300000.0
2008-03-17 07:40:00,1.9612,1.9616,1.9611,1.9614,85200000.0
2008-03-17 07:41:00,1.9614,1.96155,1.961,1.9611,113400000.0
2008-03-17 07:42:00,1.9611,1.9611,1.9602,1.9606,339300000.0
2008-03-17 07:43:00,1.9606,1.96145,1.9606,1.96105,366300000.0
2008-03-17 07:44:00,1.96105,1.9617,1.9608,1.96115,441900000.0
2008-03-17 07:45:00,1.96115,1.96115,1.9604,1.96055,366700000.0
2008-03-17 07:46:00,1.96055,1.96085,1.96045,1.96075,236900000.0
2008-03-17 07:47:00,1.96075,1.9613,1.96065,1.96085,264800000.0
2008-03-17 07:48:00,1.96085,1.96125,1.9606,1.9612,416300000.0
2008-03-17 07:49:00,1.9612,1.9622,1.9609,1.96185,356200000.0
2008-03-17 07:50:00,1.9617,1.9622,1.96145,1.9622,323100000.0
2008-03-17 07:51:00,1.9622,1.963,1.9622,1.9628,417400000.0
2008-03-17 07:52:00,1.9628,1.9634,1.96275,1.9634,458000000.0
2008-03-17 07:53:00,1.9634,1.9634,1.963,1.9634,264400000.0
2008-03-17 07:54:00,1.9634,1.9636,1.963,1.963,111200000.0
2008-03-17 07:55:00,1.963,1.963,1.9627,1.9629,160300000.0
2008-03-17 07:56:00,1.9629,1.9631,1.9627,1.9628,155300000.0
2008-03-17 07:57:00,1.9628,1.963,1.96035,1.96065,100320000.0
2008-03-17 07:58:00,1.96095,1.96185,1.96095,1.96175,436000000.0
2008-03-17 07:59:00,1.96175,1.96215,1.9605,1.96215,454000000.0
2008-03-17 08:00:00,1.96215,1.96215,1.9612,1.9616,428000000.0
2008-03-17 08:01:00,1.9616,1.9622,1.961,1.96205,430000000.0
2008-03-17 08:02:00,1.96205,1.96205,1.9603,1.9615,430100000.0
2008-03-17 08:03:00,1.9615,1.9616,1.95965,1.96095,412500000.0
2008-03-17 08:04:00,1.96095,1.96205,1.9609,1.9618,419300000.0
2008-03-17 08:05:00,1.96185,1.96365,1.96185,1.96245,377200000.0
2008-03-17 08:06:00,1.96245,1.9629,1.96205,1.96235,434100000.0
2008-03-17 08:07:00,1.96235,1.9627,1.96185,1.96205,337500000.0
2008-03-17 08:08:00,1.96205,1.9641,1.9619,1.964,341100000.0
2008-03-17 08:09:00,1.964,1.9649,1.9637,1.96465,156400000.0
2008-03-17 08:10:00,1.96465,1.9656,1.9645,1.9649,243000000.0
2008-03-17 08:11:00,1.9649,1.96495,1.9646,1.9646,424800000.0
2008-03-17 08:12:00,1.9646,1.96605,1.9646,1.9651,474100000.0
2008-03-17 08:13:00,1.9651,1.9653,1.9647,1.9652,449100000.0
2008-03-17 08:14:00,1.9652,1.96535,1.96495,1.9651,458200000.0
2008-03-17 08:15:00,1.9651,1.9657,1.9647,1.9647,513600000.0
2008-03-17 08:16:00,1.9647,1.96595,1.9647,1.96595,500400000.0
2008-03-17 08:17:00,1.96595,1.96685,1.96565,1.966,492000000.0
2008-03-17 08:18:00,1.966,1.96625,1.96565,1.96595,495200000.0
2008-03-17 08:19:00,1.96595,1.96605,1.96555,1.9657,511200000.0
2008-03-17 08:20:00,1.9657,1.9657,1.9653,1.9654,340600000.0
2008-03-17 08:21:00,1.9654,1.96615,1.965,1.9656,439000000.0
2008-03-17 08:22:00,1.9656,1.9663,1.9654,1.96625,424600000.0
2008-03-17 08:23:00,1.96625,1.9666,1.9662,1.9666,375000000.0
2008-03-17 08:24:00,1.9666,1.9674,1.9665,1.967,172100000.0
2008-03-17 08:25:00,1.967,1.96825,1.9666,1.9677,488700000.0
2008-03-17 08:26:00,1.9677,1.9689,1.9672,1.9674,502800000.0
2008-03-17 08:27:00,1.9674,1.9685,1.9673,1.9678,442500000.0
2008-03-17 08:28:00,1.9678,1.9683,1.9678,1.9679,256400000.0
2008-03-17 08:29:00,1.9679,1.9688,1.9677,1.9678,358000000.0
2008-03-17 08:30:00,1.9678,1.96865,1.9678,1.9686,488300000.0
2008-03-17 08:31:00,1.9686,1.96935,1.96835,1.9691,455400000.0
2008-03-17 08:32:00,1.9691,1.9699,1.96905,1.96955,402000000.0
2008-03-17 08:33:00,1.96955,1.9701,1.96935,1.9701,376800000.0
2008-03-17 08:34:00,1.9701,1.9708,1.9696,1.9701,472200000.0
2008-03-17 08:35:00,1.9701,1.9707,1.97,1.9704,456300000.0
2008-03-17 08:36:00,1.9704,1.9712,1.9704,1.97085,467100000.0
2008-03-17 08:37:00,1.97085,1.9711,1.9704,1.9704,645700000.0
2008-03-17 08:38:00,1.9705,1.9713,1.9704,1.97075,178000000.0
2008-03-17 08:39:00,1.97075,1.9711,1.9701,1.97045,497800000.0
2008-03-17 08:40:00,1.97045,1.9716,1.9697,1.9703,521000000.0
2008-03-17 08:41:00,1.97035,1.9711,1.9701,1.9709,508680000.0
2008-03-17 08:42:00,1.9709,1.97105,1.97027,1.9708,507400000.0
2008-03-17 08:43:00,1.9708,1.9724,1.9708,1.9722,326400000.0
2008-03-17 08:44:00,1.9722,1.9722,1.9707,1.9709,400900000.0
2008-03-17 08:45:00,1.97095,1.9712,1.9699,1.97055,316200000.0
2008-03-17 08:46:00,1.9705,1.9709,1.9684,1.96845,356300000.0
2008-03-17 08:47:00,1.96845,1.9686,1.96775,1.968,319700000.0
2008-03-17 08:48:00,1.968,1.9685,1.96778,1.9684,367200000.0
2008-03-17 08:49:00,1.9684,1.969,1.9683,1.9686,414500000.0
2008-03-17 08:50:00,1.9686,1.9688,1.9677,1.9678,358100000.0
2008-03-17 08:51:00,1.9678,1.9679,1.9665,1.9674,347100000.0
2008-03-17 08:52:00,1.9674,1.9678,1.9671,1.9675,401000000.0
2008-03-17 08:53:00,1.9675,1.9677,1.9672,1.9675,372000000.0
2008-03-17 08:54:00,1.9675,1.9676,1.9671,1.9673,373000000.0
2008-03-17 08:55:00,1.9673,1.9673,1.9669,1.9671,195300000.0
2008-03-17 08:56:00,1.9671,1.9674,1.9665,1.967,280700000.0
2008-03-17 08:57:00,1.9675,1.9675,1.96645,1.9674,319100000.0
2008-03-17 08:58:00,1.9674,1.9689,1.9674,1.96765,357300000.0
2008-03-17 08:59:00,1.96765,1.9687,1.9674,1.9678,266200000.0
2008-03-17 09:00:00,1.9678,1.9685,1.9678,1.9682,171640000.0
2008-03-17 09:01:00,1.9682,1.9685,1.96748,1.9685,175940000.0
2008-03-17 09:02:00,1.9685,1.9694,1.9685,1.9693,119920000.0
2008-03-17 09:03:00,1.9693,1.9694,1.9684,1.9694,115600000.0
2008-03-17 09:04:00,1.9694,1.9698,1.96802,1.9697,156600000.0
2008-03-17 09:05:00,1.9697,1.97,1.9695,1.9699,361500000.0
2008-03-17 09:06:00,1.9699,1.9702,1.96915,1.9701,153800000.0
2008-03-17 09:07:00,1.9701,1.9702,1.9691,1.9698,133900000.0
2008-03-17 09:08:00,1.9698,1.9724,1.96898,1.9719,216300000.0
2008-03-17 09:09:00,1.9722,1.9733,1.97153,1.972,217549143.0
2008-03-17 09:10:00,1.9727,1.9731,1.972,1.97235,211998434.0
2008-03-17 09:11:00,1.9723,1.97345,1.9721,1.973,192740000.0
2008-03-17 09:12:00,1.973,1.9733,1.9722,1.9725,384320000.0
2008-03-17 09:13:00,1.9725,1.97365,1.97225,1.9731,351000000.0
2008-03-17 09:14:00,1.9731,1.9747,1.97305,1.9747,243260000.0
2008-03-17 09:15:00,1.9748,1.9755,1.9745,1.9755,344800000.0
2008-03-17 09:16:00,1.975,1.9762,1.9748,1.9759,572600000.0
2008-03-17 09:17:00,1.9757,1.9778,1.9757,1.977,441000000.0
2008-03-17 09:18:00,1.977,1.9801,1.9768,1.9797,490240000.0
2008-03-17 09:19:00,1.9797,1.9819,1.97825,1.97855,388820000.0
2008-03-17 09:20:00,1.9785,1.9796,1.9785,1.9791,365340000.0
2008-03-17 09:21:00,1.9791,1.9798,1.97875,1.9794,311980000.0
2008-03-17 09:22:00,1.9795,1.9798,1.9784,1.9797,435940000.0
2008-03-17 09:23:00,1.9797,1.9805,1.97877,1.9805,447500000.0
2008-03-17 09:24:00,1.9805,1.9823,1.9804,1.982,435600000.0
2008-03-17 09:25:00,1.9823,1.9854,1.9823,1.9851,422620000.0
2008-03-17 09:26:00,1.9851,1.9856,1.9835,1.98385,456300000.0
2008-03-17 09:27:00,1.98385,1.98395,1.98225,1.9823,521040000.0
2008-03-17 09:28:00,1.9823,1.9828,1.98095,1.98125,295980000.0
2008-03-17 09:29:00,1.98125,1.982,1.9809,1.98115,223000908.0
2008-03-17 09:30:00,1.98115,1.9815,1.9807,1.9809,280840000.0
2008-03-17 09:31:00,1.98105,1.9823,1.98085,1.9822,136340000.0
2008-03-17 09:32:00,1.9822,1.9833,1.9822,1.98275,74720000.0
2008-03-17 09:33:00,1.98255,1.9828,1.9817,1.9817,272540000.0
2008-03-17 09:34:00,1.9817,1.9821,1.9815,1.98175,89580000.0
2008-03-17 09:35:00,1.98175,1.9822,1.9814,1.9817,65160000.0
2008-03-17 09:36:00,1.9817,1.98385,1.9815,1.98385,152700000.0
2008-03-17 09:37:00,1.98385,1.98485,1.9838,1.98485,109520000.0
2008-03-17 09:38:00,1.98485,1.98495,1.9842,1.9843,120220000.0
2008-03-17 09:39:00,1.9843,1.9843,1.983,1.9831,211880000.0
2008-03-17 09:40:00,1.9832,1.98535,1.98305,1.98525,169000000.0
2008-03-17 09:41:00,1.98525,1.98685,1.98505,1.98685,163620000.0
2008-03-17 09:42:00,1.98705,1.9871,1.9859,1.9861,213300000.0
2008-03-17 09:43:00,1.9861,1.9861,1.9842,1.9842,170260000.0
2008-03-17 09:44:00,1.9842,1.9856,1.9835,1.9848,251900000.0
2008-03-17 09:45:00,1.9848,1.9861,1.9848,1.9861,175500000.0
2008-03-17 09:46:00,1.9861,1.9875,1.9861,1.9875,247600000.0
2008-03-17 09:47:00,1.9875,1.9875,1.9875,1.9875,112200000.0
2008-03-17 09:48:00,1.9875,1.9886,1.9875,1.9885,103000000.0
2008-03-17 09:49:00,1.9885,1.98925,1.988,1.98895,66740000.0
2008-03-17 09:50:00,1.9889,1.9892,1.9884,1.9888,30880000.0
2008-03-17 09:51:00,1.9888,1.9898,1.9888,1.9898,17900000.0
2008-03-17 09:52:00,1.9899,1.9902,1.9898,1.98985,25400000.0
2008-03-17 09:53:00,1.9898,1.99,1.9881,1.9882,22700000.0
2008-03-17 09:54:00,1.988,1.9887,1.9869,1.9869,40600000.0
2008-03-17 09:55:00,1.987,1.9873,1.9867,1.987,49840000.0
2008-03-17 09:56:00,1.9868,1.9872,1.9867,1.9869,11580000.0
2008-03-17 09:57:00,1.9868,1.9868,1.98605,1.9862,22640000.0
2008-03-17 09:58:00,1.9862,1.9867,1.9857,1.986,10680000.0
2008-03-17 09:59:00,1.9861,1.98635,1.9858,1.986,30820000.0
2008-03-17 10:00:00,1.9862,1.9865,1.9862,1.9865,14100000.0
2008-03-17 10:01:00,1.9863,1.9872,1.986,1.9869,167460000.0
2008-03-17 10:02:00,1.9869,1.9869,1.9861,1.9861,202840000.0
2008-03-17 10:03:00,1.9863,1.9866,1.98605,1.9861,39400000.0
2008-03-17 10:04:00,1.9861,1.9863,1.984,1.9846,226760000.0
2008-03-17 10:05:00,1.9846,1.9851,1.98405,1.9843,265940000.0
2008-03-17 10:06:00,1.9849,1.9852,1.98418,1.9847,59540000.0
2008-03-17 10:07:00,1.9847,1.985,1.9839,1.984,87580000.0
2008-03-17 10:08:00,1.984,1.9843,1.98355,1.9837,77440000.0
2008-03-17 10:09:00,1.9837,1.9841,1.9836,1.9836,51640000.0
2008-03-17 10:10:00,1.9836,1.98395,1.9832,1.98335,51900000.0
2008-03-17 10:11:00,1.98335,1.9834,1.98175,1.9819,41020000.0
2008-03-17 10:12:00,1.98175,1.9819,1.97995,1.97995,73940000.0
2008-03-17 10:13:00,1.9798,1.9798,1.97695,1.97695,89860000.0
2008-03-17 10:14:00,1.9769,1.9769,1.97565,1.97615,79420000.0
2008-03-17 10:15:00,1.97615,1.978,1.97615,1.97745,79660000.0
2008-03-17 10:16:00,1.9774,1.978,1.97705,1.9773,112400000.0
2008-03-17 10:17:00,1.9773,1.9773,1.97585,1.97615,112800000.0
2008-03-17 10:18:00,1.97615,1.97645,1.9752,1.9755,83520000.0
2008-03-17 10:19:00,1.9756,1.977,1.97555,1.9768,64440000.0
2008-03-17 10:20:00,1.9768,1.9775,1.9759,1.97735,50300000.0
2008-03-17 10:21:00,1.97735,1.9783,1.97705,1.9776,121740000.0
2008-03-17 10:22:00,1.9776,1.9779,1.9759,1.9761,92580000.0
2008-03-17 10:23:00,1.9761,1.977,1.9759,1.9763,102920000.0
2008-03-17 10:24:00,1.97625,1.9767,1.9752,1.97585,77600000.0
2008-03-17 10:25:00,1.9758,1.9786,1.9758,1.9784,137620000.0
2008-03-17 10:26:00,1.9784,1.9791,1.9784,1.9788,98960000.0
2008-03-17 10:27:00,1.9789,1.98045,1.97885,1.9802,392320000.0
2008-03-17 10:28:00,1.9802,1.9803,1.9797,1.98005,270400000.0
2008-03-17 10:29:00,1.98005,1.9803,1.9794,1.9794,302400000.0
2008-03-17 10:30:00,1.9794,1.9794,1.9784,1.9788,48320000.0
2008-03-17 10:31:00,1.9788,1.9793,1.97835,1.97865,108160000.0
2008-03-17 10:32:00,1.97865,1.9791,1.9784,1.9784,133320000.0
2008-03-17 10:33:00,1.97845,1.9793,1.97845,1.979,259260000.0
2008-03-17 10:34:00,1.979,1.9805,1.979,1.98035,309920000.0
2008-03-17 10:35:00,1.9804,1.9815,1.98035,1.9813,194360000.0
2008-03-17 10:36:00,1.9813,1.98165,1.98055,1.9811,330520000.0
2008-03-17 10:37:00,1.9811,1.9825,1.98105,1.9823,246740000.0
2008-03-17 10:38:00,1.9823,1.9824,1.9818,1.9818,318460000.0
2008-03-17 10:39:00,1.9818,1.9823,1.9807,1.9823,257800000.0
2008-03-17 10:40:00,1.9823,1.9828,1.98135,1.98195,524760000.0
2008-03-17 10:41:00,1.98195,1.9823,1.9815,1.9818,235660000.0
2008-03-17 10:42:00,1.9818,1.9823,1.9815,1.98215,522020000.0
2008-03-17 10:43:00,1.98215,1.9843,1.9821,1.9839,319540000.0
2008-03-17 10:44:00,1.9839,1.9849,1.9831,1.9848,157780000.0
2008-03-17 10:45:00,1.9848,1.9872,1.9845,1.9871,201220000.0
2008-03-17 10:46:00,1.98675,1.98765,1.98625,1.9875,132080000.0
2008-03-17 10:47:00,1.9877,1.9882,1.9874,1.9877,120880000.0
2008-03-17 10:48:00,1.9877,1.99005,1.9873,1.988,341480000.0
2008-03-17 10:49:00,1.9881,1.9881,1.98635,1.9865,286560000.0
2008-03-17 10:50:00,1.9865,1.9866,1.98545,1.98645,186520000.0
2008-03-17 10:51:00,1.98645,1.9866,1.9848,1.98535,198960000.0
2008-03-17 10:52:00,1.98545,1.9857,1.9837,1.9852,401280000.0
2008-03-17 10:53:00,1.9853,1.9857,1.9847,1.9856,201940000.0
2008-03-17 10:54:00,1.98565,1.98665,1.9853,1.9853,168740000.0
2008-03-17 10:55:00,1.9857,1.986,1.9853,1.98585,194860000.0
2008-03-17 10:56:00,1.98585,1.9859,1.9846,1.98495,161480000.0
2008-03-17 10:57:00,1.98495,1.9851,1.984,1.9845,230440000.0
2008-03-17 10:58:00,1.9847,1.98495,1.98295,1.98295,67620000.0
2008-03-17 10:59:00,1.98295,1.9832,1.9801,1.9805,288300000.0
2008-03-17 11:00:00,1.9805,1.98285,1.9802,1.98255,260960000.0
2008-03-17 11:01:00,1.9825,1.983,1.98205,1.9826,229860000.0
2008-03-17 11:02:00,1.9826,1.9827,1.98235,1.98265,168160000.0
2008-03-17 11:03:00,1.98265,1.98265,1.9815,1.98175,145700000.0
2008-03-17 11:04:00,1.98175,1.9827,1.98175,1.98245,216980000.0
2008-03-17 11:05:00,1.98245,1.98245,1.9806,1.9806,163740000.0
2008-03-17 11:06:00,1.9806,1.9815,1.9806,1.98135,252340000.0
2008-03-17 11:07:00,1.9813,1.9816,1.9802,1.98055,90799999.0
2008-03-17 11:08:00,1.98055,1.9816,1.9803,1.9806,261860000.0
2008-03-17 11:09:00,1.9806,1.981,1.9798,1.9809,385180000.0
2008-03-17 11:10:00,1.9809,1.9811,1.9803,1.9807,297520000.0
2008-03-17 11:11:00,1.9807,1.9813,1.9793,1.97935,307680000.0
2008-03-17 11:12:00,1.97935,1.9807,1.9788,1.9806,405940000.0
2008-03-17 11:13:00,1.9806,1.9809,1.9795,1.98035,299760000.0
2008-03-17 11:14:00,1.98035,1.98145,1.98035,1.9808,492320000.0
2008-03-17 11:15:00,1.9809,1.981,1.97895,1.9794,412540000.0
2008-03-17 11:16:00,1.97923,1.9794,1.978,1.97905,538259999.0
2008-03-17 11:17:00,1.97915,1.97915,1.9779,1.9781,415800000.0
2008-03-17 11:18:00,1.9781,1.97825,1.9769,1.9771,291600000.0
2008-03-17 11:19:00,1.9771,1.97795,1.9764,1.9773,290100000.0
2008-03-17 11:20:00,1.9773,1.9786,1.9771,1.97735,213500000.0
2008-03-17 11:21:00,1.97735,1.9776,1.9761,1.97615,115480000.0
2008-03-17 11:22:00,1.97635,1.9775,1.9763,1.9774,166760000.0
2008-03-17 11:23:00,1.9774,1.9779,1.9767,1.9778,332840000.0
2008-03-17 11:24:00,1.9779,1.978,1.9771,1.97735,191300000.0
2008-03-17 11:25:00,1.97725,1.9774,1.977,1.97705,105320000.0
2008-03-17 11:26:00,1.97705,1.9776,1.97535,1.9773,96760000.0
2008-03-17 11:27:00,1.9773,1.97745,1.97525,1.9754,219400000.0
2008-03-17 11:28:00,1.9756,1.9769,1.9744,1.9755,172880000.0
2008-03-17 11:29:00,1.9753,1.9765,1.97495,1.97585,86000000.0
2008-03-17 11:30:00,1.9759,1.9763,1.9757,1.97585,55960000.0
2008-03-17 11:31:00,1.9758,1.97595,1.9743,1.9748,68840000.0
2008-03-17 11:32:00,1.9747,1.97575,1.9743,1.9751,110860000.0
2008-03-17 11:33:00,1.97515,1.9774,1.97515,1.9773,103640000.0
2008-03-17 11:34:00,1.9773,1.9778,1.9768,1.9771,228660000.0
2008-03-17 11:35:00,1.9771,1.97905,1.977,1.9785,225100000.0
2008-03-17 11:36:00,1.9785,1.9785,1.9774,1.97755,302860000.0
2008-03-17 11:37:00,1.97755,1.98035,1.97745,1.98035,66200000.0
2008-03-17 11:38:00,1.98055,1.9806,1.9795,1.9797,113240000.0
2008-03-17 11:39:00,1.9797,1.9801,1.9793,1.9801,326240000.0
2008-03-17 11:40:00,1.9801,1.981,1.9801,1.98055,269100000.0
2008-03-17 11:41:00,1.9805,1.9805,1.9794,1.9797,311140000.0
2008-03-17 11:42:00,1.9797,1.9807,1.9797,1.9805,331240000.0
2008-03-17 11:43:00,1.9808,1.9821,1.9808,1.9819,175920000.0
2008-03-17 11:44:00,1.9819,1.9821,1.98015,1.9804,280520000.0
2008-03-17 11:45:00,1.9804,1.9804,1.9783,1.979,202840000.0
2008-03-17 11:46:00,1.979,1.9792,1.9784,1.97845,214320000.0
2008-03-17 11:47:00,1.97845,1.979,1.9784,1.97855,35500000.0
2008-03-17 11:48:00,1.97855,1.9799,1.97855,1.9799,30520000.0
2008-03-17 11:49:00,1.9799,1.9806,1.97835,1.9791,97300000.0
2008-03-17 11:50:00,1.9791,1.97945,1.9783,1.97905,106940000.0
2008-03-17 11:51:00,1.9791,1.97995,1.979,1.9799,46780000.0
2008-03-17 11:52:00,1.9799,1.9799,1.9793,1.97945,184060000.0
2008-03-17 11:53:00,1.97945,1.9799,1.97945,1.97985,28600000.0
2008-03-17 11:54:00,1.97985,1.98005,1.97935,1.9795,22880000.0
2008-03-17 11:55:00,1.97935,1.9802,1.9793,1.9801,29720000.0
2008-03-17 11:56:00,1.98,1.98,1.9787,1.97935,21120000.0
2008-03-17 11:57:00,1.97935,1.9802,1.97935,1.9795,174700000.0
2008-03-17 11:58:00,1.9795,1.9799,1.97865,1.9799,194880000.0
2008-03-17 11:59:00,1.9799,1.9813,1.9796,1.9809,167560000.0
2008-03-17 12:00:00,1.98095,1.98125,1.97915,1.97915,223700000.0
2008-03-17 12:01:00,1.97905,1.97935,1.9783,1.9784,379380000.0
2008-03-17 12:02:00,1.9784,1.98,1.97695,1.97975,501840000.0
2008-03-17 12:03:00,1.97975,1.9803,1.97705,1.9778,537580000.0
2008-03-17 12:04:00,1.9779,1.9789,1.9773,1.97855,383040000.0
2008-03-17 12:05:00,1.97855,1.9798,1.9782,1.9791,300620000.0
2008-03-17 12:06:00,1.9791,1.9809,1.97885,1.9796,260820000.0
2008-03-17 12:07:00,1.9796,1.9807,1.97945,1.9801,321660000.0
2008-03-17 12:08:00,1.9801,1.9808,1.9793,1.98,365800000.0
2008-03-17 12:09:00,1.9801,1.9804,1.9797,1.9803,132960000.0
2008-03-17 12:10:00,1.9803,1.9807,1.9792,1.9792,251580000.0
2008-03-17 12:11:00,1.9792,1.9802,1.9785,1.9789,286640000.0
2008-03-17 12:12:00,1.9789,1.9797,1.9784,1.97925,93860000.0
2008-03-17 12:13:00,1.9794,1.9802,1.97875,1.97875,129240000.0
2008-03-17 12:14:00,1.97865,1.9798,1.97855,1.9791,160600000.0
2008-03-17 12:15:00,1.9791,1.98,1.9791,1.97915,221000000.0
2008-03-17 12:16:00,1.97915,1.9795,1.9782,1.97835,335799998.0
2008-03-17 12:17:00,1.97835,1.9794,1.9782,1.9792,307620000.0
2008-03-17 12:18:00,1.9792,1.9798,1.9787,1.97875,218680000.0
2008-03-17 12:19:00,1.97875,1.9799,1.97785,1.9799,204800000.0
2008-03-17 12:20:00,1.9799,1.9799,1.97765,1.9777,264060000.0
2008-03-17 12:21:00,1.97765,1.9778,1.9767,1.9776,233440000.0
2008-03-17 12:22:00,1.9776,1.9783,1.9773,1.9779,340520000.0
2008-03-17 12:23:00,1.9779,1.9788,1.9778,1.9783,177760000.0
2008-03-17 12:24:00,1.9783,1.9783,1.9775,1.9778,165560000.0
2008-03-17 12:25:00,1.9778,1.9781,1.97625,1.9766,308060000.0
2008-03-17 12:26:00,1.9766,1.9766,1.97565,1.9761,148500000.0
2008-03-17 12:27:00,1.9761,1.9778,1.9758,1.97715,292960000.0
2008-03-17 12:28:00,1.97715,1.9782,1.97715,1.9778,92200000.0
2008-03-17 12:29:00,1.978,1.97925,1.9772,1.97885,666060000.0
2008-03-17 12:30:00,1.97885,1.9795,1.9784,1.9788,415640000.0
2008-03-17 12:31:00,1.9788,1.9789,1.9778,1.9782,278140000.0
2008-03-17 12:32:00,1.9783,1.9783,1.9778,1.978,273900000.0
2008-03-17 12:33:00,1.978,1.9785,1.9777,1.9781,215260000.0
2008-03-17 12:34:00,1.9781,1.97855,1.9781,1.97825,174680000.0
2008-03-17 12:35:00,1.97845,1.9789,1.9781,1.9786,189780000.0
2008-03-17 12:36:00,1.9786,1.9788,1.97795,1.9781,157880000.0
2008-03-17 12:37:00,1.9781,1.9784,1.9775,1.9775,147760000.0
2008-03-17 12:38:00,1.9777,1.9777,1.9759,1.97655,125240000.0
2008-03-17 12:39:00,1.97655,1.9767,1.9752,1.9752,135040000.0
2008-03-17 12:40:00,1.9752,1.9752,1.974,1.9741,69280000.0
2008-03-17 12:41:00,1.974,1.9741,1.9731,1.9733,95480000.0
2008-03-17 12:42:00,1.9733,1.9735,1.97295,1.9735,108900000.0
2008-03-17 12:43:00,1.9735,1.97395,1.97335,1.9737,77240000.0
2008-03-17 12:44:00,1.9737,1.9742,1.97345,1.9736,56400000.0
2008-03-17 12:45:00,1.9736,1.9741,1.9736,1.97375,50560000.0
2008-03-17 12:46:00,1.97375,1.9739,1.9719,1.9735,131160000.0
2008-03-17 12:47:00,1.97345,1.97345,1.9729,1.9734,110420000.0
2008-03-17 12:48:00,1.9734,1.9739,1.97315,1.9736,127860000.0
2008-03-17 12:49:00,1.9736,1.97455,1.97355,1.9745,260920000.0
2008-03-17 12:50:00,1.9747,1.9751,1.974,1.9749,351160000.0
2008-03-17 12:51:00,1.97495,1.9751,1.97383,1.97415,157940000.0
2008-03-17 12:52:00,1.97415,1.9744,1.97327,1.9739,73580000.0
2008-03-17 12:53:00,1.9739,1.9742,1.97275,1.97275,100920000.0
2008-03-17 12:54:00,1.9727,1.9727,1.97057,1.971,142560000.0
2008-03-17 12:55:00,1.97105,1.9713,1.9701,1.97035,122000000.0
2008-03-17 12:56:00,1.97035,1.97165,1.9698,1.9698,314500000.0
2008-03-17 12:57:00,1.9698,1.9706,1.96917,1.96995,244000000.0
2008-03-17 12:58:00,1.96995,1.97035,1.96908,1.9699,170200000.0
2008-03-17 12:59:00,1.9699,1.9699,1.96758,1.9687,129040000.0
2008-03-17 13:00:00,1.9687,1.9695,1.96805,1.96945,260420000.0
2008-03-17 13:01:00,1.96945,1.9696,1.96915,1.96925,262780000.0
2008-03-17 13:02:00,1.96925,1.97205,1.9691,1.972,116420000.0
2008-03-17 13:03:00,1.97205,1.97205,1.9698,1.9702,72140000.0
2008-03-17 13:04:00,1.9702,1.97065,1.9698,1.9705,98440000.0
2008-03-17 13:05:00,1.9705,1.9706,1.9693,1.9695,44140000.0
2008-03-17 13:06:00,1.9695,1.96985,1.9689,1.96915,156420000.0
2008-03-17 13:07:00,1.96915,1.9693,1.96775,1.968,166780000.0
2008-03-17 13:08:00,1.968,1.9681,1.96575,1.9659,136040000.0
2008-03-17 13:09:00,1.9659,1.9661,1.9638,1.9638,99040000.0
2008-03-17 13:10:00,1.9638,1.96515,1.9634,1.96345,117480000.0
2008-03-17 13:11:00,1.96335,1.9638,1.9628,1.9633,119080000.0
2008-03-17 13:12:00,1.9633,1.9659,1.96305,1.9651,247160000.0
2008-03-17 13:13:00,1.9651,1.96555,1.9636,1.9655,161380000.0
2008-03-17 13:14:00,1.9655,1.966,1.9655,1.9655,195520000.0
2008-03-17 13:15:00,1.9655,1.9656,1.9648,1.9649,165160000.0
2008-03-17 13:16:00,1.96485,1.9657,1.96485,1.96565,131080000.0
2008-03-17 13:17:00,1.96565,1.9664,1.9653,1.9653,101760000.0
2008-03-17 13:18:00,1.9653,1.96555,1.965,1.96535,30580000.0
2008-03-17 13:19:00,1.96535,1.96635,1.96535,1.96635,100920000.0
2008-03-17 13:20:00,1.96635,1.9672,1.9659,1.96655,58740000.0
2008-03-17 13:21:00,1.96655,1.9669,1.96645,1.9665,40900000.0
2008-03-17 13:22:00,1.9665,1.9668,1.96595,1.9664,139760000.0
2008-03-17 13:23:00,1.9664,1.9674,1.966,1.96605,153380000.0
2008-03-17 13:24:00,1.96605,1.9661,1.96535,1.9654,63660000.0
2008-03-17 13:25:00,1.9654,1.9654,1.9647,1.9647,73320000.0
2008-03-17 13:26:00,1.9647,1.9651,1.9647,1.9647,103700000.0
2008-03-17 13:27:00,1.9647,1.9652,1.96465,1.96475,84500000.0
2008-03-17 13:28:00,1.96475,1.96475,1.9625,1.96305,270780000.0
2008-03-17 13:29:00,1.96305,1.96305,1.9615,1.9615,174680000.0
2008-03-17 13:30:00,1.9615,1.9618,1.9596,1.9597,111700000.0
2008-03-17 13:31:00,1.9596,1.96,1.9586,1.95875,128060000.0
2008-03-17 13:32:00,1.95875,1.9599,1.95765,1.95985,202760000.0
2008-03-17 13:33:00,1.95985,1.9601,1.9595,1.96,352300000.0
2008-03-17 13:34:00,1.9599,1.9612,1.9599,1.9611,271640000.0
2008-03-17 13:35:00,1.96115,1.96115,1.9601,1.9604,329400000.0
2008-03-17 13:36:00,1.9604,1.961,1.9593,1.96075,358440000.0
2008-03-17 13:37:00,1.96085,1.9623,1.96025,1.9621,240580000.0
2008-03-17 13:38:00,1.9621,1.9622,1.9611,1.9614,117020000.0
2008-03-17 13:39:00,1.9614,1.9619,1.96075,1.9616,309660000.0
2008-03-17 13:40:00,1.9616,1.9621,1.9613,1.9615,43160000.0
2008-03-17 13:41:00,1.9615,1.9625,1.9614,1.9622,98140000.0
2008-03-17 13:42:00,1.9622,1.9636,1.9622,1.9631,57040000.0
2008-03-17 13:43:00,1.9631,1.9637,1.96245,1.96245,50380000.0
2008-03-17 13:44:00,1.96255,1.96295,1.9617,1.96175,110720000.0
2008-03-17 13:45:00,1.9617,1.9622,1.96155,1.9619,62640000.0
2008-03-17 13:46:00,1.9619,1.9625,1.96175,1.96195,91780000.0
2008-03-17 13:47:00,1.96195,1.96235,1.96145,1.9618,223140000.0
2008-03-17 13:48:00,1.9618,1.9631,1.9618,1.9629,205260000.0
2008-03-17 13:49:00,1.9629,1.9631,1.9623,1.9628,95480000.0
2008-03-17 13:50:00,1.9628,1.9631,1.9622,1.9627,170620000.0
2008-03-17 13:51:00,1.9627,1.9628,1.9618,1.9625,310340000.0
2008-03-17 13:52:00,1.9625,1.9634,1.962,1.96255,168300000.0
2008-03-17 13:53:00,1.9627,1.9632,1.9626,1.963,176260000.0
2008-03-17 13:54:00,1.963,1.9634,1.9623,1.96315,201760000.0
2008-03-17 13:55:00,1.9632,1.9643,1.9629,1.9642,163320000.0
2008-03-17 13:56:00,1.9642,1.96535,1.9641,1.9652,254040000.0
2008-03-17 13:57:00,1.9652,1.9669,1.96515,1.9668,252940000.0
2008-03-17 13:58:00,1.9668,1.96705,1.9656,1.96585,264440000.0
2008-03-17 13:59:00,1.96585,1.9684,1.96585,1.9681,208500000.0
2008-03-17 14:00:00,1.9681,1.9694,1.9675,1.9693,128900000.0
2008-03-17 14:01:00,1.9693,1.9694,1.9687,1.96925,171980000.0
2008-03-17 14:02:00,1.96925,1.9698,1.9691,1.9696,335500000.0
2008-03-17 14:03:00,1.9696,1.9714,1.96945,1.9714,298540000.0
2008-03-17 14:04:00,1.9716,1.9727,1.9712,1.972,62740000.0
2008-03-17 14:05:00,1.972,1.9731,1.9718,1.97275,112400000.0
2008-03-17 14:06:00,1.97275,1.9728,1.97155,1.9717,95140000.0
2008-03-17 14:07:00,1.9717,1.9731,1.9715,1.9717,83880000.0
2008-03-17 14:08:00,1.9717,1.9717,1.9697,1.96995,102820000.0
2008-03-17 14:09:00,1.96995,1.97,1.9696,1.9699,80580000.0
2008-03-17 14:10:00,1.9699,1.9705,1.96965,1.9698,60840000.0
2008-03-17 14:11:00,1.9698,1.97,1.96935,1.96955,66920000.0
2008-03-17 14:12:00,1.96955,1.9706,1.96945,1.97015,65020000.0
2008-03-17 14:13:00,1.97015,1.9708,1.9696,1.97015,95960000.0
2008-03-17 14:14:00,1.97015,1.9711,1.9696,1.97055,169660000.0
2008-03-17 14:15:00,1.9705,1.9713,1.9703,1.9713,99520000.0
2008-03-17 14:16:00,1.9713,1.9716,1.97105,1.97125,121320000.0
2008-03-17 14:17:00,1.97125,1.97125,1.9704,1.9712,204480000.0
2008-03-17 14:18:00,1.9712,1.9725,1.97115,1.9723,212920000.0
2008-03-17 14:19:00,1.9723,1.9724,1.9713,1.9716,141120000.0
2008-03-17 14:20:00,1.97155,1.9719,1.9701,1.9706,195660000.0
2008-03-17 14:21:00,1.9706,1.9714,1.9705,1.97095,256800000.0
2008-03-17 14:22:00,1.97095,1.97125,1.9702,1.9708,262780000.0
2008-03-17 14:23:00,1.9708,1.9717,1.9706,1.9711,171320000.0
2008-03-17 14:24:00,1.9711,1.9713,1.9709,1.9711,252780000.0
2008-03-17 14:25:00,1.9711,1.9715,1.97008,1.9709,157020000.0
2008-03-17 14:26:00,1.9709,1.9714,1.9706,1.9709,109380000.0
2008-03-17 14:27:00,1.971,1.9718,1.9709,1.9718,137700000.0
2008-03-17 14:28:00,1.9718,1.97325,1.9718,1.973,217200000.0
2008-03-17 14:29:00,1.973,1.9735,1.9725,1.97325,288200000.0
2008-03-17 14:30:00,1.9732,1.97355,1.97195,1.9723,342380000.0
2008-03-17 14:31:00,1.9723,1.9731,1.9723,1.9729,170540000.0
2008-03-17 14:32:00,1.9729,1.973,1.9721,1.9723,192760000.0
2008-03-17 14:33:00,1.9723,1.97255,1.9718,1.97255,213360000.0
2008-03-17 14:34:00,1.97255,1.9726,1.972,1.97245,191400000.0
2008-03-17 14:35:00,1.97245,1.9732,1.97215,1.97295,259700000.0
2008-03-17 14:36:00,1.9729,1.97305,1.9728,1.973,332300000.0
2008-03-17 14:37:00,1.973,1.9731,1.9722,1.97225,235800000.0
2008-03-17 14:38:00,1.97225,1.9726,1.9717,1.97255,298600000.0
2008-03-17 14:39:00,1.9725,1.9732,1.9722,1.9731,221320000.0
2008-03-17 14:40:00,1.9731,1.9733,1.9726,1.97275,245220000.0
2008-03-17 14:41:00,1.97275,1.9737,1.97265,1.9734,193040000.0
2008-03-17 14:42:00,1.9735,1.9737,1.9719,1.9721,237580000.0
2008-03-17 14:43:00,1.972,1.9729,1.9718,1.9721,245740000.0
2008-03-17 14:44:00,1.9721,1.9727,1.9718,1.97205,313400000.0
2008-03-17 14:45:00,1.97195,1.9727,1.97195,1.9724,221900000.0
2008-03-17 14:46:00,1.9724,1.9724,1.9722,1.9723,178600000.0
2008-03-17 14:47:00,1.9722,1.9723,1.972,1.9721,202300000.0
2008-03-17 14:48:00,1.9721,1.9723,1.9716,1.9721,256780000.0
2008-03-17 14:49:00,1.9721,1.9724,1.9718,1.972,317420000.0
2008-03-17 14:50:00,1.9721,1.9726,1.972,1.9726,226200000.0
2008-03-17 14:51:00,1.9726,1.9742,1.97245,1.973,267800000.0
2008-03-17 14:52:00,1.973,1.9733,1.9722,1.9726,282700000.0
2008-03-17 14:53:00,1.9726,1.9731,1.9715,1.9728,437980000.0
2008-03-17 14:54:00,1.9728,1.9729,1.97215,1.9723,313240000.0
2008-03-17 14:55:00,1.9723,1.973,1.9722,1.9726,382780000.0
2008-03-17 14:56:00,1.9726,1.974,1.9726,1.9738,325360000.0
2008-03-17 14:57:00,1.9738,1.9742,1.97275,1.9735,293120000.0
2008-03-17 14:58:00,1.9735,1.9736,1.9724,1.97325,202300000.0
2008-03-17 14:59:00,1.97335,1.9742,1.97265,1.9742,405900000.0
2008-03-17 15:00:00,1.97375,1.97445,1.9725,1.9729,334740000.0
2008-03-17 15:01:00,1.9729,1.9736,1.9728,1.97295,355620000.0
2008-03-17 15:02:00,1.97295,1.9737,1.9724,1.9732,214140000.0
2008-03-17 15:03:00,1.9732,1.9737,1.9727,1.97325,389220000.0
2008-03-17 15:04:00,1.97325,1.97325,1.9723,1.9729,430180000.0
2008-03-17 15:05:00,1.9729,1.97355,1.9729,1.97335,330580000.0
2008-03-17 15:06:00,1.97335,1.9737,1.9732,1.9732,284200000.0
2008-03-17 15:07:00,1.9732,1.9735,1.9724,1.9727,243580000.0
2008-03-17 15:08:00,1.9727,1.9733,1.9722,1.97295,319820000.0
2008-03-17 15:09:00,1.97295,1.9735,1.9726,1.9728,286420000.0
2008-03-17 15:10:00,1.9728,1.9734,1.97235,1.9728,321740000.0
2008-03-17 15:11:00,1.9728,1.9732,1.9728,1.9729,370260000.0
2008-03-17 15:12:00,1.97295,1.9738,1.97235,1.9738,328960000.0
2008-03-17 15:13:00,1.9738,1.9745,1.9737,1.97415,354200000.0
2008-03-17 15:14:00,1.97415,1.97615,1.97415,1.9753,480820000.0
2008-03-17 15:15:00,1.9748,1.9756,1.97425,1.9748,465460000.0
2008-03-17 15:16:00,1.9747,1.9762,1.9746,1.9755,328820000.0
2008-03-17 15:17:00,1.97555,1.9766,1.97555,1.9762,272900000.0
2008-03-17 15:18:00,1.97615,1.97615,1.97515,1.9754,298780000.0
2008-03-17 15:19:00,1.97545,1.9777,1.97525,1.9773,261980000.0
2008-03-17 15:20:00,1.9775,1.9781,1.9766,1.9766,377000000.0
2008-03-17 15:21:00,1.97665,1.9769,1.97555,1.9756,385240000.0
2008-03-17 15:22:00,1.9756,1.97605,1.97485,1.9753,404020000.0
2008-03-17 15:23:00,1.97515,1.97655,1.97455,1.9759,287600000.0
2008-03-17 15:24:00,1.9759,1.97605,1.974,1.9746,398940000.0
2008-03-17 15:25:00,1.9746,1.9754,1.9737,1.9753,442840000.0
2008-03-17 15:26:00,1.97525,1.9761,1.9749,1.9759,372740000.0
2008-03-17 15:27:00,1.976,1.9785,1.9757,1.9783,345720000.0
2008-03-17 15:28:00,1.9783,1.97845,1.97695,1.97775,421280000.0
2008-03-17 15:29:00,1.97775,1.9789,1.97775,1.97835,392440000.0
2008-03-17 15:30:00,1.9783,1.9785,1.9772,1.9776,347800000.0
2008-03-17 15:31:00,1.9777,1.9794,1.97725,1.97895,335480000.0
2008-03-17 15:32:00,1.97895,1.98075,1.97875,1.9803,404700000.0
2008-03-17 15:33:00,1.9802,1.9802,1.9792,1.97985,369680000.0
2008-03-17 15:34:00,1.97985,1.9801,1.9784,1.9791,236820000.0
2008-03-17 15:35:00,1.9791,1.9812,1.97855,1.9811,322660000.0
2008-03-17 15:36:00,1.9811,1.9827,1.9811,1.98215,365860000.0
2008-03-17 15:37:00,1.982,1.98265,1.9812,1.98175,366380000.0
2008-03-17 15:38:00,1.9818,1.9818,1.98065,1.9807,338900000.0
2008-03-17 15:39:00,1.9808,1.98155,1.98055,1.9813,383860000.0
2008-03-17 15:40:00,1.9815,1.9815,1.9802,1.9802,403840000.0
2008-03-17 15:41:00,1.9803,1.9806,1.9794,1.9795,362160000.0
2008-03-17 15:42:00,1.9795,1.98,1.979,1.9797,375680000.0
2008-03-17 15:43:00,1.9797,1.97995,1.97855,1.9794,331900000.0
2008-03-17 15:44:00,1.97945,1.9802,1.9789,1.9802,339100000.0
2008-03-17 15:45:00,1.9802,1.98065,1.97885,1.9792,330080000.0
2008-03-17 15:46:00,1.9792,1.9794,1.97865,1.9787,251100000.0
2008-03-17 15:47:00,1.9787,1.98045,1.97865,1.9804,319800000.0
2008-03-17 15:48:00,1.98045,1.98045,1.9792,1.97925,389040000.0
2008-03-17 15:49:00,1.97925,1.97945,1.9785,1.979,441800000.0
2008-03-17 15:50:00,1.979,1.97985,1.979,1.9791,311240000.0
2008-03-17 15:51:00,1.9791,1.9795,1.97865,1.979,260020000.0
2008-03-17 15:52:00,1.979,1.97975,1.9787,1.9787,318520000.0
2008-03-17 15:53:00,1.9788,1.979,1.9782,1.97855,340380000.0
2008-03-17 15:54:00,1.97855,1.97925,1.97855,1.97895,358900000.0
2008-03-17 15:55:00,1.97895,1.97915,1.97825,1.9784,357220000.0
2008-03-17 15:56:00,1.97835,1.9793,1.9781,1.97865,289580000.0
2008-03-17 15:57:00,1.97865,1.9793,1.9783,1.97835,399000000.0
2008-03-17 15:58:00,1.97835,1.979,1.9782,1.9787,359820000.0
2008-03-17 15:59:00,1.9787,1.97985,1.9787,1.97985,260680000.0
2008-03-17 16:00:00,1.97985,1.981,1.97905,1.9792,304060000.0
2008-03-17 16:01:00,1.9792,1.9798,1.9791,1.9794,274120000.0
2008-03-17 16:02:00,1.9794,1.97985,1.9787,1.9792,250000000.0
2008-03-17 16:03:00,1.9793,1.9794,1.9786,1.9786,266260000.0
2008-03-17 16:04:00,1.9786,1.9792,1.9782,1.97895,302360000.0
2008-03-17 16:05:00,1.97895,1.9794,1.9778,1.9785,270980000.0
2008-03-17 16:06:00,1.9785,1.9788,1.97775,1.97865,242480000.0
2008-03-17 16:07:00,1.9786,1.9787,1.9778,1.9781,276080000.0
2008-03-17 16:08:00,1.9782,1.9789,1.97762,1.9781,210380000.0
2008-03-17 16:09:00,1.9781,1.97855,1.9776,1.97815,235400000.0
2008-03-17 16:10:00,1.9783,1.9789,1.97815,1.97815,209820000.0
2008-03-17 16:11:00,1.97815,1.9785,1.97792,1.97815,227880000.0
2008-03-17 16:12:00,1.97815,1.9789,1.97815,1.97815,280540000.0
2008-03-17 16:13:00,1.97815,1.9791,1.97815,1.9786,300580000.0
2008-03-17 16:14:00,1.9787,1.9787,1.9779,1.9781,180380000.0
2008-03-17 16:15:00,1.9781,1.9784,1.97725,1.9777,230820000.0
2008-03-17 16:16:00,1.9777,1.9784,1.9777,1.9781,60100000.0
2008-03-17 16:17:00,1.9781,1.9788,1.978,1.9788,186620000.0
2008-03-17 16:18:00,1.9788,1.979,1.97835,1.9787,186940000.0
2008-03-17 16:19:00,1.9787,1.9793,1.9785,1.979,222920000.0
2008-03-17 16:20:00,1.979,1.979,1.9785,1.9786,271400000.0
2008-03-17 16:21:00,1.97855,1.9791,1.97855,1.97885,279680000.0
2008-03-17 16:22:00,1.9788,1.9799,1.9788,1.9799,336100000.0
2008-03-17 16:23:00,1.98,1.9802,1.9789,1.9789,332960000.0
2008-03-17 16:24:00,1.9789,1.9789,1.97845,1.9785,174020000.0
2008-03-17 16:25:00,1.9785,1.97895,1.97825,1.9784,235200000.0
2008-03-17 16:26:00,1.9784,1.9808,1.9784,1.9803,226920000.0
2008-03-17 16:27:00,1.9803,1.9808,1.9796,1.98055,248460000.0
2008-03-17 16:28:00,1.98055,1.9814,1.98025,1.98115,280700000.0
2008-03-17 16:29:00,1.98115,1.9816,1.98,1.9803,284660000.0
2008-03-17 16:30:00,1.9803,1.9811,1.98025,1.9806,233480000.0
2008-03-17 16:31:00,1.9806,1.98115,1.9801,1.98045,305500000.0
2008-03-17 16:32:00,1.98045,1.9805,1.9792,1.97925,266600000.0
2008-03-17 16:33:00,1.9792,1.9792,1.9788,1.97905,359600000.0
2008-03-17 16:34:00,1.97905,1.9791,1.978,1.9783,235020000.0
2008-03-17 16:35:00,1.9783,1.9785,1.9775,1.9779,271140000.0
2008-03-17 16:36:00,1.9779,1.9781,1.97755,1.97775,287820000.0
2008-03-17 16:37:00,1.97775,1.97825,1.9777,1.978,265040000.0
2008-03-17 16:38:00,1.978,1.97805,1.9775,1.97755,269320000.0
2008-03-17 16:39:00,1.97755,1.97775,1.9771,1.97755,339800000.0
2008-03-17 16:40:00,1.97755,1.9785,1.9771,1.9784,360240000.0
2008-03-17 16:41:00,1.9783,1.9794,1.97815,1.9787,247380000.0
2008-03-17 16:42:00,1.97855,1.9795,1.97803,1.9794,240540000.0
2008-03-17 16:43:00,1.9794,1.98,1.97855,1.9787,370680000.0
2008-03-17 16:44:00,1.9787,1.9793,1.9786,1.97895,460660000.0
2008-03-17 16:45:00,1.97895,1.97915,1.9785,1.97855,314600000.0
2008-03-17 16:46:00,1.97855,1.9788,1.97795,1.978,316880000.0
2008-03-17 16:47:00,1.978,1.9785,1.9779,1.9783,437700000.0
2008-03-17 16:48:00,1.9783,1.97965,1.9782,1.9796,362480000.0
2008-03-17 16:49:00,1.9796,1.9798,1.97905,1.9794,366160000.0
2008-03-17 16:50:00,1.9795,1.9808,1.9791,1.9805,349160000.0
2008-03-17 16:51:00,1.98055,1.9807,1.9795,1.9805,254180000.0
2008-03-17 16:52:00,1.9805,1.9805,1.9797,1.98,283040000.0
2008-03-17 16:53:00,1.98,1.9809,1.9797,1.9802,357020000.0
2008-03-17 16:54:00,1.9802,1.98045,1.98015,1.98025,438660000.0
2008-03-17 16:55:00,1.9802,1.9811,1.97935,1.9806,309580000.0
2008-03-17 16:56:00,1.98065,1.9813,1.9806,1.9811,456380000.0
2008-03-17 16:57:00,1.98115,1.9815,1.98105,1.9811,497980000.0
2008-03-17 16:58:00,1.9811,1.9811,1.98035,1.9805,316680000.0
2008-03-17 16:59:00,1.9805,1.981,1.98005,1.981,314140000.0
2008-03-17 17:00:00,1.981,1.9815,1.98085,1.9814,322480000.0
2008-03-17 17:01:00,1.9814,1.98155,1.98008,1.981,343160000.0
2008-03-17 17:02:00,1.981,1.9814,1.9806,1.9806,376460000.0
2008-03-17 17:03:00,1.98055,1.9808,1.98005,1.9803,572100000.0
2008-03-17 17:04:00,1.9802,1.9808,1.9801,1.98055,401560000.0
2008-03-17 17:05:00,1.98055,1.98055,1.9795,1.9798,360300000.0
2008-03-17 17:06:00,1.9798,1.9803,1.97975,1.9802,326380000.0
2008-03-17 17:07:00,1.9802,1.9806,1.97985,1.9802,341720000.0
2008-03-17 17:08:00,1.98015,1.9812,1.98015,1.9812,259520000.0
2008-03-17 17:09:00,1.9812,1.9815,1.98063,1.98115,501160000.0
2008-03-17 17:10:00,1.98115,1.9818,1.9808,1.9816,520060000.0
2008-03-17 17:11:00,1.9816,1.982,1.98135,1.9815,493860000.0
2008-03-17 17:12:00,1.9815,1.9818,1.98135,1.9818,454800000.0
2008-03-17 17:13:00,1.9818,1.9819,1.9813,1.9814,518260000.0
2008-03-17 17:14:00,1.9814,1.98255,1.98135,1.9821,524640000.0
2008-03-17 17:15:00,1.9821,1.98225,1.9816,1.9817,345580000.0
2008-03-17 17:16:00,1.9817,1.98205,1.98145,1.982,473700000.0
2008-03-17 17:17:00,1.982,1.98225,1.9803,1.98045,386240000.0
2008-03-17 17:18:00,1.98045,1.9805,1.97828,1.97865,457380000.0
2008-03-17 17:19:00,1.97865,1.9789,1.9784,1.97865,425920000.0
2008-03-17 17:20:00,1.97865,1.9795,1.978,1.9795,429220000.0
2008-03-17 17:21:00,1.97945,1.98,1.9792,1.9796,585300000.0
2008-03-17 17:22:00,1.9796,1.97995,1.9788,1.9797,328320000.0
2008-03-17 17:23:00,1.9797,1.9806,1.9796,1.98005,369200000.0
2008-03-17 17:24:00,1.9801,1.9806,1.97863,1.97915,289700000.0
2008-03-17 17:25:00,1.9792,1.97985,1.97905,1.9797,280040000.0
2008-03-17 17:26:00,1.9797,1.9798,1.9789,1.9789,336960000.0
2008-03-17 17:27:00,1.9789,1.97895,1.977,1.9773,383540000.0
2008-03-17 17:28:00,1.9773,1.9773,1.9766,1.9768,222360000.0
2008-03-17 17:29:00,1.9768,1.9773,1.9765,1.9773,360000000.0
2008-03-17 17:30:00,1.9773,1.97775,1.97675,1.97725,331000000.0
2008-03-17 17:31:00,1.97725,1.978,1.9769,1.978,303100000.0
2008-03-17 17:32:00,1.978,1.9784,1.9775,1.97755,233040000.0
2008-03-17 17:33:00,1.97755,1.9785,1.97703,1.978,290800000.0
2008-03-17 17:34:00,1.9781,1.9784,1.9779,1.9782,429700000.0
2008-03-17 17:35:00,1.9782,1.9787,1.97815,1.97835,335600000.0
2008-03-17 17:36:00,1.9785,1.97855,1.9778,1.978,399440000.0
2008-03-17 17:37:00,1.978,1.9783,1.97795,1.9782,217040000.0
2008-03-17 17:38:00,1.9782,1.97835,1.9774,1.9778,260040000.0
2008-03-17 17:39:00,1.9778,1.9783,1.9773,1.9776,242660000.0
2008-03-17 17:40:00,1.9776,1.9807,1.9769,1.9773,425580000.0
2008-03-17 17:41:00,1.9772,1.98095,1.9772,1.98025,729500000.0
2008-03-17 17:42:00,1.9803,1.98045,1.9777,1.97845,318680000.0
2008-03-17 17:43:00,1.97845,1.9808,1.97805,1.98,322960000.0
2008-03-17 17:44:00,1.9802,1.98095,1.9797,1.9805,391600000.0
2008-03-17 17:45:00,1.9805,1.98065,1.97932,1.9797,349700000.0
2008-03-17 17:46:00,1.9797,1.9807,1.9797,1.9803,400180000.0
2008-03-17 17:47:00,1.9803,1.9809,1.98005,1.98075,332860000.0
2008-03-17 17:48:00,1.98075,1.9808,1.9798,1.9798,347800000.0
2008-03-17 17:49:00,1.9798,1.9799,1.9789,1.9789,337000000.0
2008-03-17 17:50:00,1.9789,1.97915,1.97755,1.978,469500000.0
2008-03-17 17:51:00,1.978,1.9783,1.97715,1.97715,386080000.0
2008-03-17 17:52:00,1.97715,1.9777,1.97615,1.97635,328400000.0
2008-03-17 17:53:00,1.97595,1.9762,1.9747,1.9748,367840000.0
2008-03-17 17:54:00,1.9748,1.9749,1.9734,1.9742,388000000.0
2008-03-17 17:55:00,1.9742,1.9742,1.9723,1.9725,531120000.0
2008-03-17 17:56:00,1.9725,1.97305,1.97185,1.97305,592720000.0
2008-03-17 17:57:00,1.973,1.9733,1.9727,1.9731,358000000.0
2008-03-17 17:58:00,1.9731,1.9741,1.9731,1.9736,357360000.0
2008-03-17 17:59:00,1.9736,1.9736,1.9721,1.9725,491760000.0
2008-03-17 18:00:00,1.9725,1.9729,1.972,1.97215,536020000.0
2008-03-17 18:01:00,1.97215,1.97215,1.9707,1.9712,379740000.0
2008-03-17 18:02:00,1.9711,1.9714,1.9705,1.9712,352660000.0
2008-03-17 18:03:00,1.9712,1.972,1.9708,1.97095,323700000.0
2008-03-17 18:04:00,1.9709,1.9709,1.96905,1.96985,598100000.0
2008-03-17 18:05:00,1.96995,1.97045,1.9694,1.9699,361540000.0
2008-03-17 18:06:00,1.9699,1.9704,1.96925,1.9701,234100000.0
2008-03-17 18:07:00,1.9701,1.9708,1.9701,1.9708,89340000.0
2008-03-17 18:08:00,1.9708,1.9709,1.97045,1.97085,265840000.0
2008-03-17 18:09:00,1.97085,1.97115,1.97055,1.97105,318500000.0
2008-03-17 18:10:00,1.97105,1.9712,1.9709,1.9712,369600000.0
2008-03-17 18:11:00,1.9712,1.97125,1.9708,1.9709,371200000.0
2008-03-17 18:12:00,1.9709,1.9727,1.9709,1.9725,240480000.0
2008-03-17 18:13:00,1.9725,1.9727,1.972,1.97255,256240000.0
2008-03-17 18:14:00,1.97245,1.9733,1.9723,1.9732,367040000.0
2008-03-17 18:15:00,1.9732,1.9735,1.9728,1.973,368800000.0
2008-03-17 18:16:00,1.973,1.9732,1.9717,1.9722,257600000.0
2008-03-17 18:17:00,1.9722,1.9739,1.9722,1.9736,375060000.0
2008-03-17 18:18:00,1.9736,1.9739,1.9733,1.9735,409200000.0
2008-03-17 18:19:00,1.9735,1.97365,1.9733,1.9736,373600000.0
2008-03-17 18:20:00,1.9736,1.9736,1.9729,1.97335,294800000.0
2008-03-17 18:21:00,1.97335,1.97335,1.9728,1.9729,383500000.0
2008-03-17 18:22:00,1.9729,1.9734,1.9727,1.9731,357700000.0
2008-03-17 18:23:00,1.9731,1.9733,1.972,1.9733,367540000.0
2008-03-17 18:24:00,1.9733,1.9734,1.97255,1.97285,299480000.0
2008-03-17 18:25:00,1.97295,1.97295,1.97175,1.97245,461280000.0
2008-03-17 18:26:00,1.97245,1.9725,1.97155,1.97195,242280000.0
2008-03-17 18:27:00,1.97205,1.9726,1.97175,1.9719,239060000.0
2008-03-17 18:28:00,1.9719,1.9736,1.97175,1.97295,289620000.0
2008-03-17 18:29:00,1.97295,1.9733,1.9718,1.9731,246420000.0
2008-03-17 18:30:00,1.9731,1.9738,1.973,1.9733,337780000.0
2008-03-17 18:31:00,1.9734,1.9737,1.9727,1.9731,240700000.0
2008-03-17 18:32:00,1.9731,1.9735,1.97265,1.9734,254800000.0
2008-03-17 18:33:00,1.9734,1.9739,1.973,1.9739,208960000.0
2008-03-17 18:34:00,1.974,1.9742,1.9736,1.9742,211480000.0
2008-03-17 18:35:00,1.9742,1.9745,1.97345,1.9739,239580000.0
2008-03-17 18:36:00,1.9739,1.9741,1.97287,1.9734,222660000.0
2008-03-17 18:37:00,1.9734,1.9738,1.97305,1.9736,243500000.0
2008-03-17 18:38:00,1.9736,1.9743,1.9736,1.9742,230400000.0
2008-03-17 18:39:00,1.9742,1.9745,1.9738,1.9745,245900000.0
2008-03-17 18:40:00,1.9745,1.9747,1.9744,1.9747,237800000.0
2008-03-17 18:41:00,1.9746,1.9774,1.9746,1.977,233680000.0
2008-03-17 18:42:00,1.977,1.9777,1.977,1.9771,378300000.0
2008-03-17 18:43:00,1.9772,1.9772,1.97625,1.97665,336280000.0
2008-03-17 18:44:00,1.97665,1.9768,1.97625,1.9765,477940000.0
2008-03-17 18:45:00,1.9764,1.9783,1.9764,1.97785,446820000.0
2008-03-17 18:46:00,1.97785,1.9787,1.9778,1.97805,320380000.0
2008-03-17 18:47:00,1.97805,1.97895,1.97805,1.97885,539180000.0
2008-03-17 18:48:00,1.9789,1.97895,1.9778,1.9781,513380000.0
2008-03-17 18:49:00,1.9781,1.9783,1.9779,1.9783,494320000.0
2008-03-17 18:50:00,1.9783,1.9796,1.97825,1.9795,375700000.0
2008-03-17 18:51:00,1.97945,1.9802,1.9792,1.97975,257180000.0
2008-03-17 18:52:00,1.97975,1.9798,1.9788,1.9789,321320000.0
2008-03-17 18:53:00,1.9789,1.9791,1.978,1.9781,443260000.0
2008-03-17 18:54:00,1.9781,1.9783,1.97755,1.9782,439800000.0
2008-03-17 18:55:00,1.9782,1.97915,1.9778,1.97885,489240000.0
2008-03-17 18:56:00,1.9787,1.97915,1.97815,1.979,460480000.0
2008-03-17 18:57:00,1.979,1.9792,1.97825,1.979,505200000.0
2008-03-17 18:58:00,1.979,1.979,1.9783,1.97845,405700000.0
2008-03-17 18:59:00,1.9785,1.9785,1.9776,1.9777,504660000.0
2008-03-17 19:00:00,1.9777,1.9779,1.9776,1.9777,427000000.0
2008-03-17 19:01:00,1.9777,1.9778,1.9773,1.9775,487700000.0
2008-03-17 19:02:00,1.9775,1.9781,1.9773,1.978,443440000.0
2008-03-17 19:03:00,1.978,1.97915,1.9776,1.97895,533220000.0
2008-03-17 19:04:00,1.97895,1.9792,1.97855,1.9788,427860000.0
2008-03-17 19:05:00,1.97885,1.9791,1.9783,1.97835,403720000.0
2008-03-17 19:06:00,1.9785,1.9798,1.97825,1.9796,298080000.0
2008-03-17 19:07:00,1.9796,1.9802,1.979,1.97905,264540000.0
2008-03-17 19:08:00,1.97905,1.9794,1.97845,1.9788,297740000.0
2008-03-17 19:09:00,1.9788,1.97935,1.9785,1.9789,409340000.0
2008-03-17 19:10:00,1.9789,1.9789,1.9782,1.9783,312660000.0
2008-03-17 19:11:00,1.9783,1.9783,1.9765,1.9767,268800000.0
2008-03-17 19:12:00,1.9767,1.9773,1.97645,1.97685,298880000.0
2008-03-17 19:13:00,1.97685,1.9771,1.9765,1.9771,427880000.0
2008-03-17 19:14:00,1.9771,1.9777,1.9771,1.9772,325320000.0
2008-03-17 19:15:00,1.9772,1.97805,1.97715,1.97795,236180000.0
2008-03-17 19:16:00,1.97795,1.978,1.9768,1.97685,319920000.0
2008-03-17 19:17:00,1.97685,1.97715,1.9766,1.97675,326800000.0
2008-03-17 19:18:00,1.97675,1.977,1.97655,1.977,250880000.0
2008-03-17 19:19:00,1.977,1.9773,1.97695,1.977,257900000.0
2008-03-17 19:20:00,1.977,1.977,1.97625,1.97625,284400000.0
2008-03-17 19:21:00,1.97625,1.9768,1.9751,1.97515,305720000.0
2008-03-17 19:22:00,1.97515,1.97545,1.97445,1.97465,438980000.0
2008-03-17 19:23:00,1.9746,1.9759,1.9746,1.9759,739620000.0
2008-03-17 19:24:00,1.9759,1.9765,1.9756,1.97625,505480000.0
2008-03-17 19:25:00,1.97625,1.97645,1.9759,1.9763,439420000.0
2008-03-17 19:26:00,1.9763,1.9765,1.9756,1.9763,314900000.0
2008-03-17 19:27:00,1.9763,1.9765,1.97585,1.9765,340500000.0
2008-03-17 19:28:00,1.9765,1.9765,1.9763,1.9765,241700000.0
2008-03-17 19:29:00,1.9765,1.9769,1.97625,1.9766,367700000.0
2008-03-17 19:30:00,1.9766,1.9771,1.9762,1.977,368200000.0
2008-03-17 19:31:00,1.977,1.977,1.97625,1.97635,420100000.0
2008-03-17 19:32:00,1.97635,1.9768,1.9754,1.9755,394100000.0
2008-03-17 19:33:00,1.9755,1.9756,1.97435,1.97505,611620000.0
2008-03-17 19:34:00,1.97505,1.97555,1.97505,1.97535,423020000.0
2008-03-17 19:35:00,1.97525,1.9755,1.9752,1.9755,500000000.0
2008-03-17 19:36:00,1.97555,1.97565,1.9748,1.9749,386400000.0
2008-03-17 19:37:00,1.9749,1.9754,1.9748,1.9751,351740000.0
2008-03-17 19:38:00,1.9752,1.9755,1.97415,1.9748,416580000.0
2008-03-17 19:39:00,1.9748,1.9753,1.97445,1.9746,513300000.0
2008-03-17 19:40:00,1.9746,1.9758,1.9743,1.97465,553340000.0
2008-03-17 19:41:00,1.97465,1.9751,1.9746,1.9749,352560000.0
2008-03-17 19:42:00,1.9749,1.9753,1.9748,1.9748,403260000.0
2008-03-17 19:43:00,1.9748,1.97545,1.9748,1.9752,482100000.0
2008-03-17 19:44:00,1.9752,1.9758,1.9752,1.9755,557960000.0
2008-03-17 19:45:00,1.9755,1.9757,1.975,1.9753,447780000.0
2008-03-17 19:46:00,1.97535,1.9755,1.97515,1.97535,437200000.0
2008-03-17 19:47:00,1.9753,1.97555,1.9752,1.9755,300080000.0
2008-03-17 19:48:00,1.9755,1.9755,1.9744,1.9744,257900000.0
2008-03-17 19:49:00,1.9744,1.9749,1.9741,1.97475,516000000.0
2008-03-17 19:50:00,1.97475,1.97545,1.9746,1.9751,414380000.0
2008-03-17 19:51:00,1.9751,1.97605,1.9751,1.9758,269100000.0
2008-03-17 19:52:00,1.9758,1.9758,1.9754,1.97545,269580000.0
2008-03-17 19:53:00,1.97545,1.9759,1.97535,1.9757,225660000.0
2008-03-17 19:54:00,1.9757,1.9759,1.97565,1.97565,814600000.0
2008-03-17 19:55:00,1.97565,1.9762,1.97565,1.9758,222700000.0
2008-03-17 19:56:00,1.9758,1.976,1.9757,1.9757,301840000.0
2008-03-17 19:57:00,1.9757,1.976,1.9757,1.97585,304120000.0
2008-03-17 19:58:00,1.97585,1.9767,1.97585,1.9765,243100000.0
2008-03-17 19:59:00,1.9765,1.9775,1.9764,1.9775,232760000.0
2008-03-17 20:00:00,1.9775,1.9785,1.97735,1.97765,294520000.0
2008-03-17 20:01:00,1.97765,1.9779,1.97705,1.9771,340200000.0
2008-03-17 20:02:00,1.9771,1.9772,1.97705,1.9772,288300000.0
2008-03-17 20:03:00,1.9772,1.9774,1.9768,1.9774,255300000.0
2008-03-17 20:04:00,1.9775,1.9783,1.9773,1.9779,273580000.0
2008-03-17 20:05:00,1.9779,1.9785,1.9779,1.9785,438100000.0
2008-03-17 20:06:00,1.9785,1.97865,1.97835,1.97865,312800000.0
2008-03-17 20:07:00,1.97865,1.97915,1.9785,1.9785,269760000.0
2008-03-17 20:08:00,1.9785,1.97895,1.9783,1.9783,342140000.0
2008-03-17 20:09:00,1.97825,1.9785,1.9781,1.9782,613000018.0
2008-03-17 20:10:00,1.9782,1.9782,1.97755,1.97755,610300000.0
2008-03-17 20:11:00,1.9776,1.97765,1.9771,1.9774,701300000.0
2008-03-17 20:12:00,1.9774,1.97745,1.9758,1.9759,530160000.0
2008-03-17 20:13:00,1.976,1.9766,1.97575,1.9762,481040000.0
2008-03-17 20:14:00,1.9762,1.97685,1.976,1.97685,587900000.0
2008-03-17 20:15:00,1.97685,1.9769,1.97665,1.9767,534540000.0
2008-03-17 20:16:00,1.9767,1.97695,1.9764,1.97695,516280000.0
2008-03-17 20:17:00,1.97695,1.9771,1.97675,1.9768,564900000.0
2008-03-17 20:18:00,1.9768,1.9776,1.97665,1.97755,665900000.0
2008-03-17 20:19:00,1.9777,1.9784,1.9777,1.978,289760000.0
2008-03-17 20:20:00,1.978,1.97845,1.9778,1.9784,194600000.0
2008-03-17 20:21:00,1.9784,1.9788,1.97805,1.9781,342180000.0
2008-03-17 20:22:00,1.9781,1.97855,1.9779,1.978,443020000.0
2008-03-17 20:23:00,1.978,1.97875,1.978,1.97805,246000000.0
2008-03-17 20:24:00,1.97805,1.97805,1.977,1.97755,347360000.0
2008-03-17 20:25:00,1.97755,1.97775,1.9772,1.97745,317360000.0
2008-03-17 20:26:00,1.97745,1.97755,1.9769,1.97715,315040000.0
2008-03-17 20:27:00,1.97715,1.9775,1.9768,1.9775,180540000.0
2008-03-17 20:28:00,1.9775,1.9776,1.9764,1.9764,391220000.0
2008-03-17 20:29:00,1.9765,1.9765,1.9753,1.9755,361800000.0
2008-03-17 20:30:00,1.9755,1.97625,1.9754,1.9762,350600000.0
2008-03-17 20:31:00,1.9762,1.9764,1.9761,1.9763,304800000.0
2008-03-17 20:32:00,1.9763,1.9763,1.97565,1.9759,177760000.0
2008-03-17 20:33:00,1.9759,1.9759,1.9757,1.9758,207400000.0
2008-03-17 20:34:00,1.9758,1.9762,1.9758,1.97615,329600000.0
2008-03-17 20:35:00,1.97615,1.9765,1.975,1.975,272960000.0
2008-03-17 20:36:00,1.975,1.9755,1.9748,1.9754,349120000.0
2008-03-17 20:37:00,1.9754,1.9765,1.9754,1.97625,348680000.0
2008-03-17 20:38:00,1.97625,1.97665,1.9761,1.9761,293720000.0
2008-03-17 20:39:00,1.9761,1.97665,1.97605,1.9765,239280000.0
2008-03-17 20:40:00,1.9765,1.9766,1.9763,1.97645,289840000.0
2008-03-17 20:41:00,1.97645,1.97675,1.9764,1.9765,328800000.0
2008-03-17 20:42:00,1.9765,1.97695,1.97625,1.9767,333300000.0
2008-03-17 20:43:00,1.9767,1.97675,1.97605,1.97605,254720000.0
2008-03-17 20:44:00,1.97605,1.97605,1.9758,1.97585,330800000.0
2008-03-17 20:45:00,1.97585,1.9764,1.97585,1.976,331360000.0
2008-03-17 20:46:00,1.976,1.97645,1.9759,1.9759,340140000.0
2008-03-17 20:47:00,1.9759,1.976,1.9751,1.9752,256880000.0
2008-03-17 20:48:00,1.9752,1.97605,1.9744,1.97445,315100000.0
2008-03-17 20:49:00,1.97445,1.9749,1.9743,1.9743,294120000.0
2008-03-17 20:50:00,1.9743,1.9743,1.9738,1.9741,230000000.0
2008-03-17 20:51:00,1.9741,1.9743,1.9741,1.9743,213680000.0
2008-03-17 20:52:00,1.9743,1.97475,1.9743,1.97475,272780000.0
2008-03-17 20:53:00,1.97475,1.9751,1.9747,1.9748,284240000.0
2008-03-17 20:54:00,1.9748,1.9752,1.9748,1.97485,388200000.0
2008-03-17 20:55:00,1.97485,1.97535,1.97485,1.975,312640000.0
2008-03-17 20:56:00,1.975,1.97585,1.9748,1.97585,295180000.0
2008-03-17 20:57:00,1.97585,1.9766,1.9758,1.9764,279600000.0
2008-03-17 20:58:00,1.9764,1.9768,1.9764,1.9766,198480000.0
2008-03-17 20:59:00,1.9766,1.9772,1.9764,1.9765,292960000.0
2008-03-17 21:00:00,1.9765,1.97675,1.97605,1.97625,348000000.0
2008-03-17 21:01:00,1.97625,1.97645,1.9757,1.9762,701500000.0
2008-03-17 21:02:00,1.9762,1.9764,1.976,1.97615,601500000.0
2008-03-17 21:03:00,1.97615,1.9763,1.976,1.9763,991200000.0
2008-03-17 21:04:00,1.9763,1.9765,1.97585,1.9763,606700000.0
2008-03-17 21:05:00,1.9763,1.9784,1.97625,1.9784,602400000.0
2008-03-17 21:06:00,1.9784,1.9789,1.97805,1.97825,527000000.0
2008-03-17 21:07:00,1.97825,1.9788,1.9779,1.9783,853000000.0
2008-03-17 21:08:00,1.9783,1.9783,1.97685,1.977,577900000.0
2008-03-17 21:09:00,1.977,1.97765,1.977,1.97745,406900000.0
2008-03-17 21:10:00,1.9775,1.97765,1.97695,1.9772,549700000.0
2008-03-17 21:11:00,1.9772,1.97735,1.9762,1.97665,372400000.0
2008-03-17 21:12:00,1.97665,1.977,1.97595,1.97595,414600000.0
2008-03-17 21:13:00,1.97595,1.9762,1.97595,1.9762,357100000.0
2008-03-17 21:14:00,1.9762,1.97625,1.97595,1.97615,371300000.0
2008-03-17 21:15:00,1.97615,1.9766,1.97605,1.97645,356900000.0
2008-03-17 21:16:00,1.97645,1.9766,1.97595,1.9761,354800000.0
2008-03-17 21:17:00,1.9761,1.97625,1.9754,1.9754,355200000.0
2008-03-17 21:18:00,1.9754,1.9754,1.97485,1.9751,377900000.0
2008-03-17 21:19:00,1.9751,1.97565,1.9749,1.97545,369900000.0
2008-03-17 21:20:00,1.9755,1.9759,1.97545,1.9758,802400000.0
2008-03-17 21:21:00,1.9758,1.976,1.9751,1.9751,398500000.0
2008-03-17 21:22:00,1.9751,1.9758,1.97495,1.9753,459500000.0
2008-03-17 21:23:00,1.9753,1.9753,1.9746,1.975,458400000.0
2008-03-17 21:24:00,1.975,1.97535,1.9749,1.9753,456000000.0
2008-03-17 21:25:00,1.9753,1.9762,1.9752,1.97595,499400000.0
2008-03-17 21:26:00,1.97595,1.97675,1.9759,1.9765,591900000.0
2008-03-17 21:27:00,1.9765,1.9765,1.9758,1.9759,458100000.0
2008-03-17 21:28:00,1.9759,1.97685,1.9756,1.97595,664100000.0
2008-03-17 21:29:00,1.97595,1.97625,1.9757,1.976,451700000.0
2008-03-17 21:30:00,1.976,1.9764,1.9758,1.97625,496800000.0
2008-03-17 21:31:00,1.97625,1.97655,1.97605,1.9764,717300000.0
2008-03-17 21:32:00,1.9764,1.9767,1.9762,1.9764,1757000000.0
2008-03-17 21:33:00,1.9764,1.9768,1.9764,1.9766,1746400000.0
2008-03-17 21:34:00,1.9766,1.9769,1.9764,1.9768,1200100000.0
2008-03-17 21:35:00,1.9769,1.9769,1.9764,1.9764,729000000.0
2008-03-17 21:36:00,1.9764,1.97695,1.9764,1.9768,600800000.0
2008-03-17 21:37:00,1.9768,1.977,1.9764,1.97645,452600000.0
2008-03-17 21:38:00,1.97645,1.97705,1.9764,1.977,443800000.0
2008-03-17 21:39:00,1.9769,1.9771,1.9763,1.97685,524500000.0
2008-03-17 21:40:00,1.97685,1.977,1.9768,1.9769,627200000.0
2008-03-17 21:41:00,1.9769,1.9769,1.9766,1.9767,623100000.0
2008-03-17 21:42:00,1.9767,1.9767,1.9767,1.9767,1262200000.0
2008-03-17 21:43:00,1.9767,1.9768,1.9767,1.9767,1728200000.0
2008-03-17 21:44:00,1.9767,1.977,1.9767,1.9769,1001600000.0
2008-03-17 21:45:00,1.9769,1.97715,1.9769,1.9771,1210300000.0
2008-03-17 21:46:00,1.9771,1.9771,1.97635,1.97645,594400000.0
2008-03-17 21:47:00,1.97645,1.97645,1.9761,1.97625,504500000.0
2008-03-17 21:48:00,1.97625,1.9763,1.976,1.976,466500000.0
2008-03-17 21:49:00,1.976,1.976,1.97515,1.97545,709200000.0
2008-03-17 21:50:00,1.9755,1.97555,1.9751,1.9753,829300000.0
2008-03-17 21:51:00,1.9753,1.9753,1.9747,1.9747,615700000.0
2008-03-17 21:52:00,1.9747,1.97475,1.9742,1.9742,1199400000.0
2008-03-17 21:53:00,1.9742,1.9743,1.97345,1.97355,490900000.0
2008-03-17 21:54:00,1.97355,1.9738,1.9734,1.9734,918600000.0
2008-03-17 21:55:00,1.9734,1.9741,1.9734,1.97375,668000000.0
2008-03-17 21:56:00,1.97375,1.97385,1.97345,1.97345,464100000.0
2008-03-17 21:57:00,1.97345,1.97355,1.97335,1.97335,618300000.0
2008-03-17 21:58:00,1.97335,1.97335,1.9724,1.9724,754700000.0
2008-03-17 21:59:00,1.9723,1.9725,1.9716,1.97245,568400000.0
2008-03-17 22:00:00,1.97245,1.9726,1.97215,1.9725,464800000.0
2008-03-17 22:01:00,1.9724,1.9724,1.9714,1.97155,344700000.0
2008-03-17 22:02:00,1.97155,1.97155,1.96945,1.9697,465900000.0
2008-03-17 22:03:00,1.9697,1.9705,1.9697,1.9703,343100000.0
2008-03-17 22:04:00,1.9703,1.9703,1.96985,1.9703,417300000.0
2008-03-17 22:05:00,1.9703,1.9704,1.96955,1.9704,480300000.0
2008-03-17 22:06:00,1.9705,1.9705,1.97005,1.9704,353600000.0
2008-03-17 22:07:00,1.9704,1.9705,1.96925,1.9694,346300000.0
2008-03-17 22:08:00,1.9694,1.9694,1.9684,1.9686,428000000.0
2008-03-17 22:09:00,1.9686,1.96865,1.96795,1.9683,437200000.0
2008-03-17 22:10:00,1.9683,1.9684,1.9681,1.96825,478056212.0
2008-03-17 22:11:00,1.96825,1.9686,1.96745,1.96745,511947098.0
2008-03-17 22:12:00,1.96745,1.9682,1.9674,1.9677,227742950.0
2008-03-17 22:13:00,1.9677,1.96815,1.96725,1.96765,496400000.0
2008-03-17 22:14:00,1.96765,1.9678,1.96685,1.96735,394100000.0
2008-03-17 22:15:00,1.96735,1.9681,1.9672,1.96795,561400000.0
2008-03-17 22:16:00,1.96795,1.96795,1.96755,1.96775,414100000.0
2008-03-17 22:17:00,1.96775,1.9679,1.96695,1.96695,473200000.0
2008-03-17 22:18:00,1.96695,1.96745,1.96695,1.9671,419000000.0
2008-03-17 22:19:00,1.9671,1.9674,1.96665,1.9667,368600000.0
2008-03-17 22:20:00,1.9667,1.9668,1.9661,1.96615,459900000.0
2008-03-17 22:21:00,1.96615,1.9665,1.96595,1.9665,432300000.0
2008-03-17 22:22:00,1.9665,1.967,1.9665,1.967,187800000.0
2008-03-17 22:23:00,1.967,1.967,1.96605,1.9664,400200000.0
2008-03-17 22:24:00,1.9664,1.9666,1.96625,1.9663,466200000.0
2008-03-17 22:25:00,1.9663,1.9663,1.96515,1.96525,413300000.0
2008-03-17 22:26:00,1.96525,1.9653,1.96495,1.9653,468300000.0
2008-03-17 22:27:00,1.9653,1.9666,1.9648,1.9652,504200436.0
2008-03-17 22:28:00,1.9652,1.9655,1.96485,1.9655,743600000.0
2008-03-17 22:29:00,1.9655,1.96565,1.9653,1.96565,482100000.0
2008-03-17 22:30:00,1.9656,1.96585,1.9653,1.9657,485400000.0
2008-03-17 22:31:00,1.9657,1.96575,1.96448,1.9647,465600000.0
2008-03-17 22:32:00,1.9647,1.9648,1.9643,1.96445,444900000.0
2008-03-17 22:33:00,1.96445,1.9649,1.9644,1.9647,475100000.0
2008-03-17 22:34:00,1.9649,1.9656,1.9646,1.96505,438900000.0
2008-03-17 22:35:00,1.96515,1.96555,1.96495,1.96515,462700000.0
2008-03-17 22:36:00,1.96515,1.966,1.965,1.9657,466500000.0
2008-03-17 22:37:00,1.9657,1.96575,1.9652,1.9652,477700000.0
2008-03-17 22:38:00,1.9652,1.9663,1.9652,1.9663,481000000.0
2008-03-17 22:39:00,1.9663,1.9679,1.9663,1.96765,492100000.0
2008-03-17 22:40:00,1.96765,1.96785,1.9672,1.9677,462000000.0
2008-03-17 22:41:00,1.9677,1.9692,1.9677,1.9688,402700000.0
2008-03-17 22:42:00,1.9687,1.9687,1.9672,1.9672,455300000.0
2008-03-17 22:43:00,1.9672,1.9674,1.96695,1.96705,462000000.0
2008-03-17 22:44:00,1.96705,1.9674,1.96705,1.9674,464400000.0
2008-03-17 22:45:00,1.9674,1.9682,1.9674,1.9682,471300000.0
2008-03-17 22:46:00,1.9682,1.9685,1.9682,1.9683,309700000.0
2008-03-17 22:47:00,1.9683,1.9684,1.9682,1.96825,248200000.0
2008-03-17 22:48:00,1.96825,1.9684,1.96635,1.9671,454200000.0
2008-03-17 22:49:00,1.9671,1.9679,1.9656,1.96785,465400000.0
2008-03-17 22:50:00,1.9678,1.9685,1.9656,1.9667,455180000.0
2008-03-17 22:51:00,1.9667,1.9677,1.96665,1.9676,461180000.0
2008-03-17 22:52:00,1.9676,1.9676,1.96665,1.96665,460800000.0
2008-03-17 22:53:00,1.96665,1.96755,1.9665,1.96735,420900000.0
2008-03-17 22:54:00,1.9672,1.9676,1.9672,1.9674,451500000.0
2008-03-17 22:55:00,1.96755,1.968,1.9673,1.9673,396600000.0
2008-03-17 22:56:00,1.96745,1.96795,1.96725,1.96755,440100000.0
2008-03-17 22:57:00,1.96755,1.96805,1.967,1.96755,473000000.0
2008-03-17 22:58:00,1.96755,1.9682,1.96755,1.9682,445200000.0
2008-03-17 22:59:00,1.9682,1.9682,1.967,1.967,600220000.0
2008-03-17 23:00:00,1.967,1.967,1.9662,1.9662,1330000000.0
2008-03-17 23:01:00,1.9662,1.9669,1.9662,1.9669,1104000000.0
2008-03-17 23:02:00,1.9669,1.9669,1.9665,1.96665,963520000.0
2008-03-17 23:03:00,1.96665,1.967,1.9666,1.9669,917440000.0
2008-03-17 23:04:00,1.9669,1.967,1.9668,1.96685,248320000.0
2008-03-17 23:05:00,1.96685,1.96725,1.96685,1.96715,17440000.0
2008-03-17 23:06:00,1.96715,1.96715,1.9662,1.9662,751680000.0
2008-03-17 23:07:00,1.9662,1.9662,1.96565,1.96565,1006240000.0
2008-03-17 23:08:00,1.96565,1.966,1.96565,1.966,289840000.0
2008-03-17 23:09:00,1.966,1.9661,1.96565,1.96565,76640000.0
2008-03-17 23:10:00,1.96565,1.96625,1.96565,1.9659,29520000.0
2008-03-17 23:11:00,1.9659,1.9662,1.9657,1.9659,633280000.0
2008-03-17 23:12:00,1.9659,1.966,1.9658,1.9658,940080000.0
2008-03-17 23:13:00,1.9658,1.9662,1.9656,1.9657,392000000.0
2008-03-17 23:14:00,1.9657,1.9657,1.9655,1.9655,478720000.0
2008-03-17 23:15:00,1.9655,1.966,1.9655,1.9659,682000000.0
2008-03-17 23:16:00,1.9659,1.9659,1.9658,1.9659,440000000.0
2008-03-17 23:17:00,1.9659,1.9659,1.9659,1.9659,448000000.0
2008-03-17 23:18:00,1.9659,1.9659,1.9659,1.9659,526000000.0
2008-03-17 23:19:00,1.9659,1.9662,1.9659,1.9662,626140000.0
2008-03-17 23:20:00,1.9662,1.9663,1.9662,1.9663,191700000.0
2008-03-17 23:21:00,1.9663,1.9663,1.9662,1.9663,66000000.0
2008-03-17 23:22:00,1.9663,1.9663,1.9662,1.9663,67800000.0
2008-03-17 23:23:00,1.9663,1.9667,1.9662,1.9665,74300000.0
2008-03-17 23:24:00,1.9665,1.9667,1.9665,1.9665,66300000.0
2008-03-17 23:25:00,1.9665,1.9665,1.9664,1.9664,66000000.0
2008-03-17 23:26:00,1.9664,1.9664,1.9662,1.9663,72900000.0
2008-03-17 23:27:00,1.9663,1.9664,1.9663,1.9664,68100000.0
2008-03-17 23:28:00,1.9664,1.96705,1.9664,1.96705,128000000.0
2008-03-17 23:29:00,1.96705,1.9672,1.9669,1.9672,459900000.0
2008-03-17 23:30:00,1.9672,1.9673,1.967,1.9671,474900000.0
2008-03-17 23:31:00,1.9671,1.9671,1.96695,1.9671,773500000.0
2008-03-17 23:32:00,1.9671,1.96725,1.9671,1.96725,470400000.0
2008-03-17 23:33:00,1.96725,1.9677,1.96725,1.9676,462300000.0
2008-03-17 23:34:00,1.9676,1.9683,1.9676,1.96825,468200000.0
2008-03-17 23:35:00,1.96825,1.96825,1.9682,1.9682,468300000.0
2008-03-17 23:36:00,1.9682,1.96855,1.9682,1.96855,468300000.0
2008-03-17 23:37:00,1.96855,1.9688,1.96855,1.96875,466200000.0
2008-03-17 23:38:00,1.96875,1.96875,1.96875,1.96875,472500000.0
2008-03-17 23:39:00,1.96875,1.9689,1.96875,1.9689,468300000.0
2008-03-17 23:40:00,1.9689,1.9695,1.9689,1.9693,468300000.0
2008-03-17 23:41:00,1.9693,1.9694,1.96925,1.96935,451500000.0
2008-03-17 23:42:00,1.96935,1.9698,1.96935,1.9695,470400000.0
2008-03-17 23:43:00,1.9695,1.9697,1.96865,1.96865,630000000.0
2008-03-17 23:44:00,1.96865,1.9687,1.96865,1.9687,470400000.0
2008-03-17 23:45:00,1.9687,1.9689,1.9685,1.9685,466200000.0
2008-03-17 23:46:00,1.9685,1.96885,1.9683,1.96875,468300000.0
2008-03-17 23:47:00,1.96875,1.96915,1.96845,1.96845,474600000.0
2008-03-17 23:48:00,1.96845,1.96845,1.9668,1.96755,485700000.0
2008-03-17 23:49:00,1.96755,1.9677,1.9672,1.9674,465000000.0
2008-03-17 23:50:00,1.96735,1.9682,1.9673,1.9678,476100000.0
2008-03-17 23:51:00,1.9678,1.9678,1.96735,1.96755,468300000.0
2008-03-17 23:52:00,1.96755,1.96785,1.96755,1.9676,466200000.0
2008-03-17 23:53:00,1.9676,1.96785,1.9674,1.9674,459900000.0
2008-03-17 23:54:00,1.9674,1.9675,1.9671,1.96715,470400000.0
2008-03-17 23:55:00,1.96715,1.9676,1.96695,1.96705,470400000.0
2008-03-17 23:56:00,1.9672,1.9676,1.9672,1.96755,470400000.0
2008-03-17 23:57:00,1.96755,1.9682,1.9675,1.9682,480600000.0
2008-03-17 23:58:00,1.9683,1.9686,1.96815,1.96845,464100000.0
2008-03-17 23:59:00,1.96845,1.969,1.96845,1.96875,466200000.0
2008-03-18 00:00:00,1.96875,1.96875,1.96815,1.96825,466200000.0
2008-03-18 00:01:00,1.96825,1.9683,1.96725,1.9679,465600000.0
2008-03-18 00:02:00,1.9679,1.9679,1.967,1.96755,457800000.0
2008-03-18 00:03:00,1.96755,1.9685,1.9675,1.9683,464100000.0
2008-03-18 00:04:00,1.9683,1.96855,1.968,1.96855,667200000.0
2008-03-18 00:05:00,1.96855,1.9689,1.96855,1.9689,462000000.0
2008-03-18 00:06:00,1.9689,1.9689,1.9689,1.9689,468300000.0
2008-03-18 00:07:00,1.9689,1.9692,1.96875,1.96875,444000000.0
2008-03-18 00:08:00,1.96875,1.96875,1.96825,1.9684,468600000.0
2008-03-18 00:09:00,1.9684,1.96845,1.9683,1.9683,470400000.0
2008-03-18 00:10:00,1.9683,1.9684,1.96825,1.9684,458100000.0
2008-03-18 00:11:00,1.9684,1.96935,1.9684,1.96935,371200000.0
2008-03-18 00:12:00,1.96935,1.9694,1.96905,1.9694,453600000.0
2008-03-18 00:13:00,1.9694,1.9697,1.96925,1.9695,464100000.0
2008-03-18 00:14:00,1.9695,1.96955,1.96945,1.9695,472500000.0
2008-03-18 00:15:00,1.9695,1.9695,1.96945,1.96945,472500000.0
2008-03-18 00:16:00,1.96945,1.96945,1.96945,1.96945,468300000.0
2008-03-18 00:17:00,1.96945,1.9697,1.9694,1.96955,464100000.0
2008-03-18 00:18:00,1.9695,1.9695,1.96925,1.9695,468300000.0
2008-03-18 00:19:00,1.9695,1.9695,1.96945,1.96945,470400000.0
2008-03-18 00:20:00,1.96945,1.96945,1.96945,1.96945,468300000.0
2008-03-18 00:21:00,1.96945,1.9698,1.96945,1.96975,466800000.0
2008-03-18 00:22:00,1.96975,1.9698,1.9697,1.9697,470400000.0
2008-03-18 00:23:00,1.9697,1.96985,1.9697,1.9697,473100000.0
2008-03-18 00:24:00,1.9697,1.9697,1.96905,1.96905,464100000.0
2008-03-18 00:25:00,1.96905,1.96905,1.9689,1.9689,470400000.0
2008-03-18 00:26:00,1.9689,1.9692,1.96855,1.9689,462000000.0
2008-03-18 00:27:00,1.9689,1.9691,1.96865,1.969,472500000.0
2008-03-18 00:28:00,1.969,1.969,1.9686,1.9686,472500000.0
2008-03-18 00:29:00,1.9686,1.96865,1.9686,1.9686,468300000.0
2008-03-18 00:30:00,1.9686,1.9687,1.9686,1.96865,470400000.0
2008-03-18 00:31:00,1.96865,1.96865,1.96865,1.96865,468300000.0
2008-03-18 00:32:00,1.96865,1.9688,1.9683,1.9688,473400000.0
2008-03-18 00:33:00,1.9688,1.96885,1.9687,1.9688,470700000.0
2008-03-18 00:34:00,1.9688,1.9688,1.9688,1.9688,470400000.0
2008-03-18 00:35:00,1.9688,1.96885,1.96855,1.96865,464400000.0
2008-03-18 00:36:00,1.96865,1.9693,1.96865,1.96915,466200000.0
2008-03-18 00:37:00,1.96915,1.9694,1.969,1.9693,470100000.0
2008-03-18 00:38:00,1.9693,1.9693,1.9691,1.9691,466200000.0
2008-03-18 00:39:00,1.9691,1.9691,1.96905,1.96905,468300000.0
2008-03-18 00:40:00,1.96905,1.9693,1.9689,1.9693,447300000.0
2008-03-18 00:41:00,1.9693,1.96945,1.9691,1.9692,466200000.0
2008-03-18 00:42:00,1.9692,1.97005,1.9691,1.97005,470100000.0
2008-03-18 00:43:00,1.96955,1.96975,1.96955,1.9696,466200000.0
2008-03-18 00:44:00,1.9696,1.96965,1.9684,1.9686,312600000.0
2008-03-18 00:45:00,1.9686,1.9691,1.9685,1.9689,374400000.0
2008-03-18 00:46:00,1.9689,1.9694,1.9687,1.9694,472100000.0
2008-03-18 00:47:00,1.9694,1.9694,1.969,1.9693,482000000.0
2008-03-18 00:48:00,1.9693,1.9702,1.9693,1.9701,416340000.0
2008-03-18 00:49:00,1.9701,1.97015,1.9695,1.9699,366160000.0
2008-03-18 00:50:00,1.9699,1.9699,1.9684,1.96885,551700000.0
2008-03-18 00:51:00,1.96885,1.96885,1.9686,1.9687,540600000.0
2008-03-18 00:52:00,1.9687,1.96875,1.96865,1.96875,453600000.0
2008-03-18 00:53:00,1.96875,1.9688,1.968,1.9686,403200000.0
2008-03-18 00:54:00,1.9686,1.969,1.96835,1.96895,314100000.0
2008-03-18 00:55:00,1.96895,1.9691,1.9689,1.96895,466200000.0
2008-03-18 00:56:00,1.96895,1.9693,1.96885,1.969,466200000.0
2008-03-18 00:57:00,1.969,1.969,1.9684,1.9686,453240000.0
2008-03-18 00:58:00,1.9686,1.9686,1.9681,1.96835,470400000.0
2008-03-18 00:59:00,1.96835,1.96855,1.96835,1.9685,466200000.0
2008-03-18 01:00:00,1.9685,1.96885,1.96825,1.96885,470500000.0
2008-03-18 01:01:00,1.96885,1.9691,1.96865,1.9689,404600000.0
2008-03-18 01:02:00,1.9689,1.96945,1.9687,1.9691,517500000.0
2008-03-18 01:03:00,1.9691,1.9691,1.9689,1.96905,464100000.0
2008-03-18 01:04:00,1.96905,1.97,1.96895,1.96925,463500000.0
2008-03-18 01:05:00,1.96925,1.96925,1.9686,1.9686,476400000.0
2008-03-18 01:06:00,1.9686,1.9693,1.9683,1.9693,472200000.0
2008-03-18 01:07:00,1.9693,1.9693,1.96795,1.9683,468000000.0
2008-03-18 01:08:00,1.9684,1.9686,1.9684,1.9686,626400000.0
2008-03-18 01:09:00,1.9686,1.969,1.968,1.96885,550500000.0
2008-03-18 01:10:00,1.96885,1.96905,1.9688,1.9689,464100000.0
2008-03-18 01:11:00,1.9689,1.9689,1.96705,1.96845,461000000.0
2008-03-18 01:12:00,1.96845,1.96935,1.9684,1.96935,423700000.0
2008-03-18 01:13:00,1.96935,1.96935,1.9689,1.9691,419900000.0
2008-03-18 01:14:00,1.96895,1.9696,1.9687,1.96915,418000000.0
2008-03-18 01:15:00,1.96915,1.9695,1.96885,1.9695,226600000.0
2008-03-18 01:16:00,1.9695,1.9703,1.9694,1.9703,365500000.0
2008-03-18 01:17:00,1.9702,1.9702,1.96955,1.9696,124400000.0
2008-03-18 01:18:00,1.9696,1.9704,1.9693,1.9704,135800000.0
2008-03-18 01:19:00,1.9704,1.9706,1.9704,1.9704,109400000.0
2008-03-18 01:20:00,1.9704,1.9711,1.9701,1.9701,236000000.0
2008-03-18 01:21:00,1.9701,1.97085,1.97,1.9707,429700000.0
2008-03-18 01:22:00,1.9707,1.9714,1.9705,1.9714,199400000.0
2008-03-18 01:23:00,1.9714,1.9714,1.9709,1.9709,68500000.0
2008-03-18 01:24:00,1.9709,1.9715,1.9709,1.971,69000000.0
2008-03-18 01:25:00,1.971,1.9714,1.971,1.971,75900000.0
2008-03-18 01:26:00,1.971,1.971,1.971,1.971,66600000.0
2008-03-18 01:27:00,1.971,1.971,1.9707,1.9707,218800000.0
2008-03-18 01:28:00,1.9707,1.971,1.9702,1.9704,349900000.0
2008-03-18 01:29:00,1.9704,1.97045,1.9703,1.9703,417600000.0
2008-03-18 01:30:00,1.9703,1.9703,1.96945,1.96945,335700000.0
2008-03-18 01:31:00,1.96945,1.97,1.9694,1.9694,416600000.0
2008-03-18 01:32:00,1.9694,1.9699,1.9687,1.969,422900000.0
2008-03-18 01:33:00,1.969,1.9691,1.9684,1.9684,404900000.0
2008-03-18 01:34:00,1.9684,1.9687,1.968,1.96815,320100000.0
2008-03-18 01:35:00,1.96815,1.9686,1.96815,1.96855,391600000.0
2008-03-18 01:36:00,1.96855,1.9687,1.9682,1.9686,385200000.0
2008-03-18 01:37:00,1.9686,1.9687,1.9683,1.9685,419900000.0
2008-03-18 01:38:00,1.9685,1.96855,1.9684,1.96855,419200000.0
2008-03-18 01:39:00,1.96855,1.9686,1.9684,1.9684,430200000.0
2008-03-18 01:40:00,1.9684,1.9684,1.968,1.9683,413300000.0
2008-03-18 01:41:00,1.9683,1.9692,1.9683,1.9692,638200000.0
2008-03-18 01:42:00,1.9692,1.9694,1.9688,1.9688,217800000.0
2008-03-18 01:43:00,1.9688,1.9688,1.9682,1.9682,378200000.0
2008-03-18 01:44:00,1.9682,1.9682,1.96735,1.96745,436100000.0
2008-03-18 01:45:00,1.96745,1.9678,1.96725,1.96745,510100000.0
2008-03-18 01:46:00,1.96745,1.9677,1.96725,1.96735,232000000.0
2008-03-18 01:47:00,1.96735,1.96825,1.9669,1.9675,425200000.0
2008-03-18 01:48:00,1.9675,1.9675,1.96695,1.9673,408300000.0
2008-03-18 01:49:00,1.9673,1.96775,1.9671,1.9672,420600000.0
2008-03-18 01:50:00,1.9672,1.9677,1.9671,1.96745,416300000.0
2008-03-18 01:51:00,1.9671,1.96805,1.9671,1.96755,553800000.0
2008-03-18 01:52:00,1.9678,1.96795,1.96715,1.9672,418200000.0
2008-03-18 01:53:00,1.9672,1.9677,1.9671,1.9673,419900000.0
2008-03-18 01:54:00,1.9673,1.9677,1.9665,1.9665,213400000.0
2008-03-18 01:55:00,1.9665,1.9665,1.9659,1.9659,488100000.0
2008-03-18 01:56:00,1.9658,1.9659,1.96545,1.96545,556800000.0
2008-03-18 01:57:00,1.96545,1.9656,1.96535,1.9654,960700000.0
2008-03-18 01:58:00,1.9654,1.9655,1.96505,1.96505,838100000.0
2008-03-18 01:59:00,1.96505,1.9651,1.965,1.965,282000000.0
2008-03-18 02:00:00,1.965,1.9659,1.9649,1.9659,665200000.0
2008-03-18 02:01:00,1.9659,1.9661,1.9659,1.9661,210000000.0
2008-03-18 02:02:00,1.9661,1.9661,1.9659,1.9659,128780000.0
2008-03-18 02:03:00,1.9659,1.9664,1.9659,1.9659,170400000.0
2008-03-18 02:04:00,1.9659,1.9661,1.9659,1.9659,165700000.0
2008-03-18 02:05:00,1.9659,1.9659,1.9659,1.9659,172000000.0
2008-03-18 02:06:00,1.9659,1.967,1.9653,1.9665,220700000.0
2008-03-18 02:07:00,1.9665,1.9665,1.9662,1.9662,371600000.0
2008-03-18 02:08:00,1.9662,1.967,1.9662,1.9669,588200000.0
2008-03-18 02:09:00,1.9669,1.96705,1.9664,1.9664,760500000.0
2008-03-18 02:10:00,1.9664,1.9671,1.9662,1.9671,243200000.0
2008-03-18 02:11:00,1.9671,1.9671,1.9671,1.9671,173600000.0
2008-03-18 02:12:00,1.9671,1.9671,1.9671,1.9671,174400000.0
2008-03-18 02:13:00,1.9671,1.9671,1.9658,1.9663,470400000.0
2008-03-18 02:14:00,1.9663,1.9664,1.9657,1.9661,914500000.0
2008-03-18 02:15:00,1.9661,1.9661,1.96575,1.9658,447600000.0
2008-03-18 02:16:00,1.9658,1.9661,1.9653,1.9657,923100000.0
2008-03-18 02:17:00,1.9657,1.9657,1.9648,1.9648,828100000.0
2008-03-18 02:18:00,1.9648,1.96515,1.96465,1.965,666000000.0
2008-03-18 02:19:00,1.965,1.9651,1.96445,1.96445,523200000.0
2008-03-18 02:20:00,1.96455,1.965,1.96425,1.965,432800000.0
2008-03-18 02:21:00,1.965,1.965,1.965,1.965,174400000.0
2008-03-18 02:22:00,1.965,1.9652,1.9638,1.9638,227500000.0
2008-03-18 02:23:00,1.9638,1.96435,1.9632,1.9635,532800000.0
2008-03-18 02:24:00,1.9635,1.9647,1.96345,1.9647,497500000.0
2008-03-18 02:25:00,1.9647,1.9655,1.9644,1.9651,518600000.0
2008-03-18 02:26:00,1.9651,1.9653,1.96495,1.9652,532800000.0
2008-03-18 02:27:00,1.9652,1.9652,1.9648,1.96505,430800000.0
2008-03-18 02:28:00,1.96505,1.9655,1.9646,1.9648,516600000.0
2008-03-18 02:29:00,1.9648,1.96515,1.96445,1.96485,515200000.0
2008-03-18 02:30:00,1.96485,1.9652,1.96475,1.965,494200000.0
2008-03-18 02:31:00,1.965,1.96515,1.96495,1.96495,558200000.0
2008-03-18 02:32:00,1.96495,1.9653,1.9643,1.96505,478600000.0
2008-03-18 02:33:00,1.96505,1.96505,1.96465,1.9647,512100000.0
2008-03-18 02:34:00,1.9647,1.9649,1.9643,1.9643,509600000.0
2008-03-18 02:35:00,1.9643,1.9644,1.96405,1.9643,508700000.0
2008-03-18 02:36:00,1.9643,1.9646,1.9638,1.9646,533100000.0
2008-03-18 02:37:00,1.9646,1.96465,1.96415,1.96415,516000000.0
2008-03-18 02:38:00,1.96415,1.9645,1.96375,1.9642,520800000.0
2008-03-18 02:39:00,1.9642,1.96455,1.9642,1.96445,529200000.0
2008-03-18 02:40:00,1.96445,1.96465,1.96425,1.96425,525600000.0
2008-03-18 02:41:00,1.96425,1.96445,1.9631,1.9631,570000000.0
2008-03-18 02:42:00,1.9631,1.96365,1.96275,1.9632,768800000.0
2008-03-18 02:43:00,1.9632,1.9637,1.96295,1.96355,521600000.0
2008-03-18 02:44:00,1.96355,1.96405,1.9622,1.9633,521100000.0
2008-03-18 02:45:00,1.9633,1.96345,1.9626,1.963,1096700000.0
2008-03-18 02:46:00,1.963,1.9641,1.9629,1.96405,762000000.0
2008-03-18 02:47:00,1.96405,1.9643,1.9634,1.96415,529200000.0
2008-03-18 02:48:00,1.9641,1.96415,1.9636,1.964,966000000.0
2008-03-18 02:49:00,1.964,1.96405,1.9632,1.96325,525200000.0
2008-03-18 02:50:00,1.96325,1.964,1.96325,1.964,441800000.0
2008-03-18 02:51:00,1.964,1.96405,1.9632,1.96395,325000000.0
2008-03-18 02:52:00,1.964,1.9642,1.9633,1.9633,530600000.0
2008-03-18 02:53:00,1.9633,1.9641,1.9631,1.964,539800000.0
2008-03-18 02:54:00,1.964,1.96465,1.9634,1.964,506100000.0
2008-03-18 02:55:00,1.964,1.9648,1.964,1.9648,426700000.0
2008-03-18 02:56:00,1.9648,1.965,1.9643,1.9643,341000000.0
2008-03-18 02:57:00,1.9643,1.9649,1.9642,1.9647,443500000.0
2008-03-18 02:58:00,1.9651,1.96525,1.96505,1.96525,461300000.0
2008-03-18 02:59:00,1.96525,1.96605,1.96515,1.9658,529200000.0
2008-03-18 03:00:00,1.9658,1.96585,1.9654,1.9655,539700000.0
2008-03-18 03:01:00,1.9655,1.966,1.9651,1.96585,515700000.0
2008-03-18 03:02:00,1.96585,1.9667,1.96565,1.96635,561000000.0
2008-03-18 03:03:00,1.96635,1.9668,1.9658,1.96595,478300000.0
2008-03-18 03:04:00,1.96595,1.96645,1.9659,1.96645,531600000.0
2008-03-18 03:05:00,1.96645,1.96645,1.96605,1.96605,532800000.0
2008-03-18 03:06:00,1.96605,1.96635,1.966,1.9663,505000000.0
2008-03-18 03:07:00,1.9663,1.9674,1.96615,1.9673,343800000.0
2008-03-18 03:08:00,1.9673,1.9674,1.96675,1.9673,375500000.0
2008-03-18 03:09:00,1.9673,1.9678,1.96715,1.9673,348100000.0
2008-03-18 03:10:00,1.9673,1.9673,1.96685,1.96685,559600000.0
2008-03-18 03:11:00,1.96685,1.96685,1.96625,1.9663,408600000.0
2008-03-18 03:12:00,1.9663,1.9665,1.9662,1.9662,168900000.0
2008-03-18 03:13:00,1.9662,1.96635,1.9662,1.9663,527600000.0
2008-03-18 03:14:00,1.9663,1.9666,1.9663,1.9666,248700000.0
2008-03-18 03:15:00,1.9666,1.96665,1.9665,1.9666,443100000.0
2008-03-18 03:16:00,1.9666,1.9666,1.9661,1.9664,515000000.0
2008-03-18 03:17:00,1.9664,1.9669,1.96635,1.96685,533700000.0
2008-03-18 03:18:00,1.96685,1.96685,1.9666,1.9666,532800000.0
2008-03-18 03:19:00,1.9666,1.9666,1.9665,1.9665,685600000.0
2008-03-18 03:20:00,1.9665,1.96655,1.9665,1.9665,284900000.0
2008-03-18 03:21:00,1.9665,1.9667,1.9665,1.9665,530100000.0
2008-03-18 03:22:00,1.9665,1.9665,1.9665,1.9665,574600000.0
2008-03-18 03:23:00,1.9665,1.9668,1.96595,1.9663,862200000.0
2008-03-18 03:24:00,1.9663,1.9663,1.96625,1.9663,530400000.0
2008-03-18 03:25:00,1.9663,1.9663,1.9649,1.96505,521000000.0
2008-03-18 03:26:00,1.9651,1.9651,1.9602,1.96105,545200000.0
2008-03-18 03:27:00,1.96105,1.9615,1.9609,1.9612,536800000.0
2008-03-18 03:28:00,1.9612,1.96165,1.9612,1.96165,532800000.0
2008-03-18 03:29:00,1.96165,1.962,1.9613,1.962,439300000.0
2008-03-18 03:30:00,1.962,1.96285,1.96155,1.96285,524400000.0
2008-03-18 03:31:00,1.96285,1.9638,1.96285,1.96365,548400000.0
2008-03-18 03:32:00,1.96365,1.96365,1.963,1.963,528000000.0
2008-03-18 03:33:00,1.963,1.96325,1.96295,1.963,532800000.0
2008-03-18 03:34:00,1.963,1.96305,1.96255,1.9626,516000000.0
2008-03-18 03:35:00,1.9626,1.96335,1.9626,1.96335,528000000.0
2008-03-18 03:36:00,1.96335,1.96365,1.96255,1.9626,530400000.0
2008-03-18 03:37:00,1.9626,1.9626,1.9619,1.96195,530400000.0
2008-03-18 03:38:00,1.96195,1.96255,1.9619,1.9624,520300000.0
2008-03-18 03:39:00,1.96225,1.96255,1.96225,1.96255,531000000.0
2008-03-18 03:40:00,1.96255,1.96255,1.9619,1.96205,523100000.0
2008-03-18 03:41:00,1.96205,1.96335,1.96205,1.96315,439900000.0
2008-03-18 03:42:00,1.96315,1.96335,1.96225,1.96325,549500000.0
2008-03-18 03:43:00,1.96325,1.96475,1.9632,1.96395,542100000.0
2008-03-18 03:44:00,1.96395,1.96405,1.9638,1.9638,516200000.0
2008-03-18 03:45:00,1.9638,1.9643,1.9636,1.9638,510000000.0
2008-03-18 03:46:00,1.9638,1.964,1.9637,1.96385,528000000.0
2008-03-18 03:47:00,1.96385,1.96405,1.9638,1.96385,540000000.0
2008-03-18 03:48:00,1.96385,1.9639,1.963,1.9634,562300000.0
2008-03-18 03:49:00,1.9634,1.9635,1.9629,1.96305,393600000.0
2008-03-18 03:50:00,1.96305,1.96305,1.9626,1.9628,331800000.0
2008-03-18 03:51:00,1.9629,1.9637,1.96285,1.96335,538800000.0
2008-03-18 03:52:00,1.9634,1.9636,1.9632,1.9633,545400000.0
2008-03-18 03:53:00,1.9633,1.96415,1.9631,1.9641,447300000.0
2008-03-18 03:54:00,1.9641,1.96425,1.9638,1.9642,468400000.0
2008-03-18 03:55:00,1.9642,1.9642,1.9633,1.9633,349300000.0
2008-03-18 03:56:00,1.9633,1.9644,1.9633,1.9636,361900000.0
2008-03-18 03:57:00,1.9636,1.9638,1.9634,1.9635,430500000.0
2008-03-18 03:58:00,1.9635,1.964,1.96235,1.96365,318800000.0
2008-03-18 03:59:00,1.96365,1.9641,1.9631,1.9632,421900000.0
2008-03-18 04:00:00,1.9632,1.96425,1.9632,1.964,492000000.0
2008-03-18 04:01:00,1.964,1.96475,1.964,1.96445,527400000.0
2008-03-18 04:02:00,1.96445,1.96445,1.96435,1.9644,533000000.0
2008-03-18 04:03:00,1.96445,1.96525,1.96445,1.9652,467000000.0
2008-03-18 04:04:00,1.9652,1.96545,1.96485,1.96485,409400000.0
2008-03-18 04:05:00,1.96485,1.96485,1.9647,1.96475,525600000.0
2008-03-18 04:06:00,1.96475,1.96475,1.96445,1.96445,525400000.0
2008-03-18 04:07:00,1.96445,1.96445,1.964,1.96435,511900000.0
2008-03-18 04:08:00,1.96435,1.96455,1.96435,1.9645,559600000.0
2008-03-18 04:09:00,1.9645,1.96475,1.96425,1.9645,528900000.0
2008-03-18 04:10:00,1.9645,1.9648,1.964,1.9646,719400000.0
2008-03-18 04:11:00,1.9646,1.9647,1.9626,1.96315,825700000.0
2008-03-18 04:12:00,1.96315,1.9638,1.9628,1.9632,222500000.0
2008-03-18 04:13:00,1.9632,1.9637,1.9628,1.9634,105600000.0
2008-03-18 04:14:00,1.9634,1.9634,1.9631,1.9631,57720000.0
2008-03-18 04:15:00,1.9631,1.9631,1.9615,1.9618,158220000.0
2008-03-18 04:16:00,1.9618,1.9618,1.9605,1.96165,552980000.0
2008-03-18 04:17:00,1.96165,1.9618,1.9612,1.9614,538800000.0
2008-03-18 04:18:00,1.9614,1.9615,1.961,1.9611,1011760000.0
2008-03-18 04:19:00,1.9611,1.9612,1.9611,1.9612,892800000.0
2008-03-18 04:20:00,1.9612,1.9615,1.96115,1.9615,956400000.0
2008-03-18 04:21:00,1.9615,1.9618,1.9615,1.9616,1228800000.0
2008-03-18 04:22:00,1.9616,1.9619,1.96155,1.9616,1206300000.0
2008-03-18 04:23:00,1.9616,1.9622,1.96145,1.96195,581100000.0
2008-03-18 04:24:00,1.96195,1.9626,1.9615,1.9624,234280000.0
2008-03-18 04:25:00,1.9624,1.96275,1.962,1.962,498400000.0
2008-03-18 04:26:00,1.962,1.9622,1.96145,1.96215,383300000.0
2008-03-18 04:27:00,1.96215,1.9629,1.962,1.96275,580500000.0
2008-03-18 04:28:00,1.96275,1.9633,1.96255,1.9633,752800000.0
2008-03-18 04:29:00,1.9633,1.9636,1.96305,1.96355,578100000.0
2008-03-18 04:30:00,1.96355,1.9638,1.96355,1.9638,528000000.0
2008-03-18 04:31:00,1.9638,1.96385,1.96375,1.9638,528000000.0
2008-03-18 04:32:00,1.9638,1.96385,1.9637,1.96385,530400000.0
2008-03-18 04:33:00,1.96385,1.9642,1.9636,1.9641,643400000.0
2008-03-18 04:34:00,1.9641,1.9646,1.964,1.96455,462600000.0
2008-03-18 04:35:00,1.96455,1.96475,1.96455,1.96475,375700000.0
2008-03-18 04:36:00,1.96475,1.96635,1.96475,1.96505,375700000.0
2008-03-18 04:37:00,1.96505,1.96505,1.9649,1.965,377400000.0
2008-03-18 04:38:00,1.965,1.96535,1.9647,1.9653,374000000.0
2008-03-18 04:39:00,1.9653,1.9665,1.9653,1.96585,491800000.0
2008-03-18 04:40:00,1.9659,1.9665,1.9659,1.96615,532800000.0
2008-03-18 04:41:00,1.96615,1.9664,1.9657,1.96595,531100000.0
2008-03-18 04:42:00,1.96595,1.96605,1.9658,1.96595,542400000.0
2008-03-18 04:43:00,1.96595,1.96595,1.96525,1.9653,600600000.0
2008-03-18 04:44:00,1.9653,1.96535,1.96415,1.965,521300000.0
2008-03-18 04:45:00,1.965,1.9655,1.96435,1.9645,1081000000.0
2008-03-18 04:46:00,1.9645,1.9653,1.9645,1.9651,673000000.0
2008-03-18 04:47:00,1.9651,1.9652,1.9646,1.9646,846000000.0
2008-03-18 04:48:00,1.9646,1.9646,1.964,1.9642,872800000.0
2008-03-18 04:49:00,1.9642,1.9643,1.9639,1.9643,409600000.0
2008-03-18 04:50:00,1.9643,1.9643,1.9639,1.96415,220600000.0
2008-03-18 04:51:00,1.96415,1.96415,1.9636,1.9639,316000000.0
2008-03-18 04:52:00,1.9639,1.96445,1.9639,1.96445,231000000.0
2008-03-18 04:53:00,1.96445,1.96455,1.9643,1.9644,193600000.0
2008-03-18 04:54:00,1.9644,1.9645,1.96395,1.9642,984000000.0
2008-03-18 04:55:00,1.9642,1.9643,1.9639,1.96425,915900000.0
2008-03-18 04:56:00,1.96425,1.96425,1.9637,1.9638,787560000.0
2008-03-18 04:57:00,1.9638,1.96435,1.9637,1.96415,569100000.0
2008-03-18 04:58:00,1.96415,1.96445,1.9641,1.9644,571260000.0
2008-03-18 04:59:00,1.9644,1.96455,1.9642,1.9642,867580000.0
2008-03-18 05:00:00,1.9642,1.9642,1.9639,1.964,1479980000.0
2008-03-18 05:01:00,1.964,1.9642,1.964,1.9642,921800000.0
2008-03-18 05:02:00,1.9642,1.9642,1.9634,1.96345,396200000.0
2008-03-18 05:03:00,1.96345,1.9638,1.9629,1.963,1259000000.0
2008-03-18 05:04:00,1.963,1.963,1.9627,1.9627,638200000.0
2008-03-18 05:05:00,1.9627,1.9628,1.9627,1.9628,319500000.0
2008-03-18 05:06:00,1.9628,1.9633,1.9628,1.96315,465200000.0
2008-03-18 05:07:00,1.96315,1.9636,1.96285,1.96325,201300000.0
2008-03-18 05:08:00,1.96325,1.96355,1.9631,1.9635,642900000.0
2008-03-18 05:09:00,1.9635,1.96395,1.9635,1.96385,446100000.0
2008-03-18 05:10:00,1.96385,1.9647,1.96365,1.9645,161700000.0
2008-03-18 05:11:00,1.9645,1.965,1.964,1.964,324000000.0
2008-03-18 05:12:00,1.964,1.9649,1.964,1.96485,126920000.0
2008-03-18 05:13:00,1.96485,1.965,1.9609,1.962,702840000.0
2008-03-18 05:14:00,1.962,1.9621,1.9613,1.9616,1262100000.0
2008-03-18 05:15:00,1.9616,1.9623,1.9616,1.9623,1280300000.0
2008-03-18 05:16:00,1.9623,1.9625,1.96195,1.96205,965500000.0
2008-03-18 05:17:00,1.96205,1.9624,1.9614,1.962,1230500000.0
2008-03-18 05:18:00,1.9619,1.9622,1.9615,1.9619,1016840000.0
2008-03-18 05:19:00,1.9619,1.96235,1.9613,1.9613,875160000.0
2008-03-18 05:20:00,1.9613,1.96175,1.9611,1.96145,612720000.0
2008-03-18 05:21:00,1.96145,1.96165,1.9614,1.9616,490820000.0
2008-03-18 05:22:00,1.9616,1.96185,1.9613,1.96185,564400000.0
2008-03-18 05:23:00,1.9618,1.9625,1.9616,1.9616,168620000.0
2008-03-18 05:24:00,1.9616,1.9617,1.96115,1.96115,703200000.0
2008-03-18 05:25:00,1.9611,1.9614,1.9606,1.9613,673180000.0
2008-03-18 05:26:00,1.9613,1.9617,1.9611,1.9612,169640000.0
2008-03-18 05:27:00,1.9612,1.9613,1.9612,1.9612,436600000.0
2008-03-18 05:28:00,1.9612,1.9613,1.9611,1.9612,75900000.0
2008-03-18 05:29:00,1.9612,1.9627,1.9612,1.9627,759300000.0
2008-03-18 05:30:00,1.9627,1.9627,1.96175,1.9623,84440000.0
2008-03-18 05:31:00,1.9623,1.9623,1.9615,1.9617,93940000.0
2008-03-18 05:32:00,1.9615,1.9619,1.9613,1.9613,243960000.0
2008-03-18 05:33:00,1.9613,1.9617,1.9613,1.9617,67800000.0
2008-03-18 05:34:00,1.9617,1.9619,1.9615,1.9617,1122300000.0
2008-03-18 05:35:00,1.9619,1.9622,1.9618,1.9619,281300000.0
2008-03-18 05:36:00,1.9619,1.9624,1.9618,1.9622,255580000.0
2008-03-18 05:37:00,1.9622,1.9623,1.962,1.9622,240400000.0
2008-03-18 05:38:00,1.9622,1.9624,1.9622,1.9624,72600000.0
2008-03-18 05:39:00,1.9624,1.9624,1.9618,1.9618,213300000.0
2008-03-18 05:40:00,1.9618,1.9618,1.9616,1.9617,70600000.0
2008-03-18 05:41:00,1.9617,1.9619,1.9617,1.9619,69000000.0
2008-03-18 05:42:00,1.9619,1.9619,1.9608,1.9611,294240000.0
2008-03-18 05:43:00,1.9612,1.9614,1.9608,1.961,213660000.0
2008-03-18 05:44:00,1.961,1.961,1.9601,1.9609,731580000.0
2008-03-18 05:45:00,1.9609,1.96125,1.9608,1.96125,1313700000.0
2008-03-18 05:46:00,1.9615,1.9615,1.961,1.9611,811660000.0
2008-03-18 05:47:00,1.9611,1.9616,1.961,1.9613,1180660000.0
2008-03-18 05:48:00,1.9613,1.9614,1.961,1.9611,482960000.0
2008-03-18 05:49:00,1.9611,1.9614,1.9611,1.9614,1309400000.0
2008-03-18 05:50:00,1.9614,1.9617,1.9612,1.9617,737780000.0
2008-03-18 05:51:00,1.96175,1.9629,1.96155,1.962,524420000.0
2008-03-18 05:52:00,1.962,1.9622,1.9616,1.9622,819280000.0
2008-03-18 05:53:00,1.9622,1.9622,1.962,1.9621,104100000.0
2008-03-18 05:54:00,1.9621,1.9621,1.9618,1.9619,500700000.0
2008-03-18 05:55:00,1.9621,1.9621,1.9613,1.9613,517500000.0
2008-03-18 05:56:00,1.9613,1.9616,1.9609,1.9609,716500000.0
2008-03-18 05:57:00,1.9609,1.9615,1.9608,1.9614,574300000.0
2008-03-18 05:58:00,1.9614,1.9616,1.9614,1.9616,65700000.0
2008-03-18 05:59:00,1.9616,1.9618,1.9615,1.96155,308000000.0
2008-03-18 06:00:00,1.96155,1.9618,1.9611,1.9611,286600000.0
2008-03-18 06:01:00,1.9611,1.9614,1.9611,1.9614,182200000.0
2008-03-18 06:02:00,1.9614,1.9614,1.9611,1.9611,66000000.0
2008-03-18 06:03:00,1.9611,1.9612,1.961,1.9611,69100000.0
2008-03-18 06:04:00,1.9611,1.9612,1.9611,1.9612,70900000.0
2008-03-18 06:05:00,1.9612,1.9612,1.9612,1.9612,66900000.0
2008-03-18 06:06:00,1.9612,1.9613,1.9612,1.9613,67800000.0
2008-03-18 06:07:00,1.9613,1.9614,1.9613,1.9613,66000000.0
2008-03-18 06:08:00,1.9613,1.9614,1.9613,1.9613,71500000.0
2008-03-18 06:09:00,1.9613,1.9618,1.961,1.961,543100000.0
2008-03-18 06:10:00,1.961,1.9616,1.961,1.9613,354300000.0
2008-03-18 06:11:00,1.9613,1.9616,1.9612,1.9613,116100000.0
2008-03-18 06:12:00,1.9613,1.9616,1.9613,1.9615,803000000.0
2008-03-18 06:13:00,1.9615,1.96195,1.96145,1.9618,419580000.0
2008-03-18 06:14:00,1.9618,1.9621,1.9618,1.9621,230560000.0
2008-03-18 06:15:00,1.9621,1.9621,1.9621,1.9621,525600000.0
2008-03-18 06:16:00,1.9621,1.9621,1.962,1.962,420800000.0
2008-03-18 06:17:00,1.962,1.9621,1.96185,1.9619,493600000.0
2008-03-18 06:18:00,1.9619,1.962,1.9619,1.962,385700000.0
2008-03-18 06:19:00,1.962,1.96215,1.962,1.96215,253900000.0
2008-03-18 06:20:00,1.96215,1.96215,1.96205,1.96205,135000000.0
2008-03-18 06:21:00,1.96205,1.9623,1.962,1.9622,219800000.0
2008-03-18 06:22:00,1.9622,1.9623,1.96215,1.9622,156600000.0
2008-03-18 06:23:00,1.9622,1.96265,1.9622,1.9626,177700000.0
2008-03-18 06:24:00,1.9626,1.96265,1.9621,1.96235,267100000.0
2008-03-18 06:25:00,1.96235,1.96235,1.9622,1.9622,130500000.0
2008-03-18 06:26:00,1.9622,1.96235,1.9622,1.96235,211100000.0
2008-03-18 06:27:00,1.96235,1.96235,1.9622,1.9622,344100000.0
2008-03-18 06:28:00,1.9622,1.96245,1.9621,1.96225,284500000.0
2008-03-18 06:29:00,1.96225,1.9625,1.9621,1.9624,216400000.0
2008-03-18 06:30:00,1.9624,1.9631,1.96175,1.96185,379100000.0
2008-03-18 06:31:00,1.96185,1.9622,1.96185,1.9622,598360000.0
2008-03-18 06:32:00,1.9622,1.9625,1.96215,1.9623,678600000.0
2008-03-18 06:33:00,1.9623,1.9627,1.96215,1.96225,368080000.0
2008-03-18 06:34:00,1.96225,1.9628,1.96215,1.9628,1284080000.0
2008-03-18 06:35:00,1.9628,1.96295,1.9624,1.9627,346200000.0
2008-03-18 06:36:00,1.9627,1.96285,1.9625,1.96255,544600000.0
2008-03-18 06:37:00,1.96255,1.9626,1.96215,1.96245,536300000.0
2008-03-18 06:38:00,1.96245,1.96265,1.96245,1.96245,535200000.0
2008-03-18 06:39:00,1.9625,1.9626,1.96245,1.9625,528000000.0
2008-03-18 06:40:00,1.9625,1.96255,1.9625,1.96255,532800000.0
2008-03-18 06:41:00,1.96255,1.96295,1.9625,1.9628,532800000.0
2008-03-18 06:42:00,1.9628,1.963,1.96275,1.96295,530400000.0
2008-03-18 06:43:00,1.96295,1.96295,1.9626,1.9626,528000000.0
2008-03-18 06:44:00,1.9626,1.96315,1.9626,1.963,469400000.0
2008-03-18 06:45:00,1.963,1.963,1.96295,1.963,532800000.0
2008-03-18 06:46:00,1.963,1.9632,1.963,1.963,542900000.0
2008-03-18 06:47:00,1.963,1.9632,1.963,1.96305,361200000.0
2008-03-18 06:48:00,1.96305,1.96335,1.963,1.963,209100000.0
2008-03-18 06:49:00,1.963,1.96305,1.963,1.96305,502300000.0
2008-03-18 06:50:00,1.96305,1.96305,1.9628,1.9628,415500000.0
2008-03-18 06:51:00,1.9628,1.9628,1.9628,1.9628,66000000.0
2008-03-18 06:52:00,1.9628,1.9633,1.9627,1.9631,396500000.0
2008-03-18 06:53:00,1.9631,1.9634,1.9631,1.9632,291200000.0
2008-03-18 06:54:00,1.9632,1.9634,1.9632,1.9634,77100000.0
2008-03-18 06:55:00,1.9634,1.9634,1.9634,1.9634,66300000.0
2008-03-18 06:56:00,1.9634,1.9634,1.96315,1.96315,360200000.0
2008-03-18 06:57:00,1.96315,1.96365,1.9631,1.96315,508800000.0
2008-03-18 06:58:00,1.96315,1.96315,1.96305,1.9631,530400000.0
2008-03-18 06:59:00,1.9631,1.9633,1.9631,1.96315,542800000.0
2008-03-18 07:00:00,1.96315,1.9636,1.96315,1.9635,530400000.0
2008-03-18 07:01:00,1.9635,1.9647,1.9635,1.96425,302460000.0
2008-03-18 07:02:00,1.96425,1.9645,1.9641,1.9643,452160000.0
2008-03-18 07:03:00,1.9643,1.9643,1.9641,1.9643,283600000.0
2008-03-18 07:04:00,1.9643,1.9647,1.9643,1.9647,108560000.0
2008-03-18 07:05:00,1.9647,1.9658,1.9647,1.9648,288700000.0
2008-03-18 07:06:00,1.9648,1.9648,1.9643,1.96445,348100000.0
2008-03-18 07:07:00,1.96445,1.9647,1.9644,1.9647,528300000.0
2008-03-18 07:08:00,1.9647,1.96515,1.9647,1.9649,512000000.0
2008-03-18 07:09:00,1.9649,1.9653,1.9648,1.9649,544800000.0
2008-03-18 07:10:00,1.9649,1.9654,1.9649,1.96515,537300000.0
2008-03-18 07:11:00,1.96515,1.9652,1.96485,1.9649,525600000.0
2008-03-18 07:12:00,1.9649,1.96505,1.9648,1.96485,523200000.0
2008-03-18 07:13:00,1.96485,1.96505,1.96475,1.96475,676800000.0
2008-03-18 07:14:00,1.96475,1.96485,1.96465,1.96475,544800000.0
2008-03-18 07:15:00,1.96475,1.96495,1.96455,1.9648,754000000.0
2008-03-18 07:16:00,1.9648,1.9648,1.9646,1.9647,534000000.0
2008-03-18 07:17:00,1.9647,1.96485,1.96455,1.96465,532600000.0
2008-03-18 07:18:00,1.96465,1.96465,1.96445,1.9646,549000000.0
2008-03-18 07:19:00,1.9646,1.965,1.96455,1.96475,516500000.0
2008-03-18 07:20:00,1.96475,1.96495,1.96475,1.96495,523200000.0
2008-03-18 07:21:00,1.96495,1.965,1.9645,1.9649,528000000.0
2008-03-18 07:22:00,1.9649,1.96495,1.96465,1.9647,528000000.0
2008-03-18 07:23:00,1.9647,1.9648,1.9646,1.9647,532800000.0
2008-03-18 07:24:00,1.9647,1.96475,1.9645,1.96465,522200000.0
2008-03-18 07:25:00,1.96465,1.96495,1.9644,1.96475,524600000.0
2008-03-18 07:26:00,1.96475,1.9649,1.96475,1.96485,535200000.0
2008-03-18 07:27:00,1.96485,1.96485,1.96455,1.9646,518600000.0
2008-03-18 07:28:00,1.9646,1.965,1.96455,1.96495,507900000.0
2008-03-18 07:29:00,1.96495,1.965,1.9648,1.9648,528000000.0
2008-03-18 07:30:00,1.9648,1.9648,1.9648,1.9648,532800000.0
2008-03-18 07:31:00,1.9648,1.9649,1.9648,1.9649,532800000.0
2008-03-18 07:32:00,1.9649,1.9649,1.96465,1.96465,535200000.0
2008-03-18 07:33:00,1.96465,1.96505,1.96465,1.965,532800000.0
2008-03-18 07:34:00,1.965,1.965,1.96445,1.9649,488400000.0
2008-03-18 07:35:00,1.9649,1.96505,1.9648,1.96485,421800000.0
2008-03-18 07:36:00,1.96485,1.9649,1.9643,1.9643,305400000.0
2008-03-18 07:37:00,1.9643,1.9645,1.96375,1.9643,529400000.0
2008-03-18 07:38:00,1.9643,1.9644,1.9641,1.9641,121300000.0
2008-03-18 07:39:00,1.9641,1.9644,1.964,1.9643,523800000.0
2008-03-18 07:40:00,1.9643,1.96445,1.964,1.9642,184500000.0
2008-03-18 07:41:00,1.9642,1.965,1.9642,1.965,98600000.0
2008-03-18 07:42:00,1.965,1.9652,1.9649,1.9651,93700000.0
2008-03-18 07:43:00,1.9651,1.9654,1.9647,1.9648,146900000.0
2008-03-18 07:44:00,1.9648,1.965,1.96465,1.9648,283000000.0
2008-03-18 07:45:00,1.9648,1.965,1.9645,1.96485,422900000.0
2008-03-18 07:46:00,1.96485,1.9649,1.96475,1.96475,387800000.0
2008-03-18 07:47:00,1.96475,1.96475,1.96445,1.96445,344700000.0
2008-03-18 07:48:00,1.96445,1.96455,1.9642,1.96425,441900000.0
2008-03-18 07:49:00,1.9642,1.96445,1.96405,1.96425,403300000.0
2008-03-18 07:50:00,1.9642,1.9642,1.9638,1.96395,489100000.0
2008-03-18 07:51:00,1.96395,1.9642,1.9637,1.9638,207600000.0
2008-03-18 07:52:00,1.9638,1.9643,1.96375,1.9643,375800000.0
2008-03-18 07:53:00,1.9643,1.9647,1.9643,1.96435,434100000.0
2008-03-18 07:54:00,1.96435,1.96435,1.96415,1.96415,452400000.0
2008-03-18 07:55:00,1.96415,1.96455,1.96415,1.9645,337300000.0
2008-03-18 07:56:00,1.9645,1.96455,1.9642,1.9644,411400000.0
2008-03-18 07:57:00,1.96435,1.96485,1.9643,1.9647,615920000.0
2008-03-18 07:58:00,1.9647,1.965,1.9646,1.96475,396400000.0
2008-03-18 07:59:00,1.9647,1.96525,1.9647,1.9651,419000000.0
2008-03-18 08:00:00,1.9651,1.9659,1.9651,1.96535,387060000.0
2008-03-18 08:01:00,1.96535,1.96535,1.96475,1.9648,68660000.0
2008-03-18 08:02:00,1.9648,1.96535,1.9648,1.9653,398720000.0
2008-03-18 08:03:00,1.9653,1.9664,1.96525,1.96615,379000000.0
2008-03-18 08:04:00,1.96615,1.96615,1.9658,1.9658,307700000.0
2008-03-18 08:05:00,1.9658,1.96595,1.96515,1.96555,336900000.0
2008-03-18 08:06:00,1.96555,1.9662,1.96555,1.9662,86140000.0
2008-03-18 08:07:00,1.9662,1.9662,1.9659,1.9659,67700000.0
2008-03-18 08:08:00,1.9659,1.9662,1.9659,1.966,118600000.0
2008-03-18 08:09:00,1.966,1.966,1.9655,1.9659,177500000.0
2008-03-18 08:10:00,1.9659,1.9661,1.9657,1.9657,68700000.0
2008-03-18 08:11:00,1.9657,1.9657,1.96505,1.9652,291000000.0
2008-03-18 08:12:00,1.9652,1.9652,1.96405,1.96465,446880000.0
2008-03-18 08:13:00,1.96465,1.96465,1.96395,1.9642,439900000.0
2008-03-18 08:14:00,1.9642,1.9642,1.96385,1.964,434000000.0
2008-03-18 08:15:00,1.964,1.9644,1.96385,1.96435,399500000.0
2008-03-18 08:16:00,1.96435,1.96455,1.964,1.96455,275900000.0
2008-03-18 08:17:00,1.96455,1.9649,1.96435,1.96435,401200000.0
2008-03-18 08:18:00,1.96435,1.9649,1.96435,1.9645,196000000.0
2008-03-18 08:19:00,1.9645,1.9652,1.9644,1.965,302900000.0
2008-03-18 08:20:00,1.965,1.9652,1.96445,1.96515,144460000.0
2008-03-18 08:21:00,1.965,1.9654,1.9648,1.965,122540000.0
2008-03-18 08:22:00,1.965,1.9654,1.96355,1.96385,538100000.0
2008-03-18 08:23:00,1.96385,1.96425,1.96365,1.9642,229880000.0
2008-03-18 08:24:00,1.9642,1.96515,1.9642,1.9649,419400000.0
2008-03-18 08:25:00,1.9649,1.9651,1.9647,1.9647,445500000.0
2008-03-18 08:26:00,1.9647,1.9652,1.96465,1.9652,368180000.0
2008-03-18 08:27:00,1.9652,1.96525,1.9645,1.96485,152500000.0
2008-03-18 08:28:00,1.96485,1.9651,1.9647,1.9649,244800000.0
2008-03-18 08:29:00,1.9649,1.96525,1.9642,1.9642,324700000.0
2008-03-18 08:30:00,1.9642,1.9647,1.96375,1.96455,416980000.0
2008-03-18 08:31:00,1.96455,1.9646,1.9641,1.9641,153500000.0
2008-03-18 08:32:00,1.9641,1.9655,1.9641,1.9646,314700000.0
2008-03-18 08:33:00,1.9646,1.9651,1.9646,1.9647,246300000.0
2008-03-18 08:34:00,1.9647,1.96535,1.9646,1.9653,310800000.0
2008-03-18 08:35:00,1.9653,1.9654,1.9648,1.96515,386100000.0
2008-03-18 08:36:00,1.96515,1.9655,1.96455,1.96515,618600000.0
2008-03-18 08:37:00,1.96515,1.96535,1.96445,1.96535,375500000.0
2008-03-18 08:38:00,1.96535,1.96645,1.96535,1.9658,545300000.0
2008-03-18 08:39:00,1.9658,1.9663,1.9657,1.9663,571300000.0
2008-03-18 08:40:00,1.9663,1.9663,1.9659,1.9661,260600000.0
2008-03-18 08:41:00,1.9661,1.9668,1.966,1.9663,135540000.0
2008-03-18 08:42:00,1.9663,1.967,1.9663,1.9669,248700000.0
2008-03-18 08:43:00,1.9669,1.96715,1.96585,1.96695,404500000.0
2008-03-18 08:44:00,1.96685,1.96685,1.96635,1.9667,677600000.0
2008-03-18 08:45:00,1.9667,1.9675,1.9665,1.96745,459820000.0
2008-03-18 08:46:00,1.96745,1.9676,1.9672,1.96755,576200000.0
2008-03-18 08:47:00,1.96755,1.96845,1.96745,1.96815,552600000.0
2008-03-18 08:48:00,1.96815,1.96845,1.9679,1.96825,739800000.0
2008-03-18 08:49:00,1.96825,1.96825,1.96765,1.96775,632800000.0
2008-03-18 08:50:00,1.96775,1.96785,1.9672,1.96745,503600000.0
2008-03-18 08:51:00,1.96745,1.96795,1.96725,1.96735,488800000.0
2008-03-18 08:52:00,1.96735,1.96765,1.96715,1.96725,495000000.0
2008-03-18 08:53:00,1.96725,1.9679,1.96715,1.9679,343600000.0
2008-03-18 08:54:00,1.9679,1.9684,1.9679,1.96835,321200000.0
2008-03-18 08:55:00,1.96835,1.96835,1.9681,1.9682,254900000.0
2008-03-18 08:56:00,1.9682,1.9682,1.96775,1.9678,476000000.0
2008-03-18 08:57:00,1.9678,1.968,1.96745,1.9679,352500000.0
2008-03-18 08:58:00,1.9679,1.96905,1.9679,1.96855,486200000.0
2008-03-18 08:59:00,1.96855,1.96865,1.9677,1.968,418000000.0
2008-03-18 09:00:00,1.96805,1.96885,1.968,1.9686,60240000.0
2008-03-18 09:01:00,1.9686,1.96935,1.96855,1.96915,86700000.0
2008-03-18 09:02:00,1.96915,1.9695,1.96915,1.96945,267500000.0
2008-03-18 09:03:00,1.96945,1.96985,1.96885,1.96985,154000000.0
2008-03-18 09:04:00,1.96985,1.96995,1.96915,1.9693,68780000.0
2008-03-18 09:05:00,1.9693,1.9694,1.9689,1.9692,42000000.0
2008-03-18 09:06:00,1.9692,1.96995,1.9692,1.9698,28340000.0
2008-03-18 09:07:00,1.9698,1.97005,1.96965,1.97,18000000.0
2008-03-18 09:08:00,1.97,1.9702,1.97,1.97015,54400000.0
2008-03-18 09:09:00,1.97015,1.97065,1.96975,1.97015,77760000.0
2008-03-18 09:10:00,1.97015,1.9705,1.9699,1.9702,61040000.0
2008-03-18 09:11:00,1.9702,1.97075,1.9698,1.97075,48860000.0
2008-03-18 09:12:00,1.97075,1.971,1.97025,1.971,101300000.0
2008-03-18 09:13:00,1.971,1.97105,1.9704,1.97085,124580000.0
2008-03-18 09:14:00,1.97085,1.97195,1.97075,1.9718,154280000.0
2008-03-18 09:15:00,1.9719,1.97205,1.9715,1.97165,145440000.0
2008-03-18 09:16:00,1.97165,1.9731,1.97155,1.97285,51600000.0
2008-03-18 09:17:00,1.97285,1.97385,1.97265,1.9738,30680000.0
2008-03-18 09:18:00,1.9738,1.9741,1.9735,1.974,87520000.0
2008-03-18 09:19:00,1.974,1.9751,1.97395,1.9749,71980000.0
2008-03-18 09:20:00,1.9749,1.9752,1.9746,1.97465,95060000.0
2008-03-18 09:21:00,1.97465,1.9757,1.9745,1.97565,108280000.0
2008-03-18 09:22:00,1.97565,1.97635,1.9748,1.9749,116400000.0
2008-03-18 09:23:00,1.9748,1.9764,1.9748,1.976,84180000.0
2008-03-18 09:24:00,1.976,1.97675,1.97575,1.97635,99780000.0
2008-03-18 09:25:00,1.9764,1.97655,1.97605,1.9765,115200000.0
2008-03-18 09:26:00,1.9765,1.9777,1.9764,1.97745,97020000.0
2008-03-18 09:27:00,1.9774,1.97755,1.97655,1.9766,70040000.0
2008-03-18 09:28:00,1.9766,1.9769,1.97625,1.97675,48440000.0
2008-03-18 09:29:00,1.97675,1.97675,1.97595,1.9761,52160000.0
2008-03-18 09:30:00,1.9761,1.9764,1.97575,1.976,100060000.0
2008-03-18 09:31:00,1.976,1.97605,1.9753,1.97535,109400000.0
2008-03-18 09:32:00,1.97535,1.9769,1.97535,1.9766,106080000.0
2008-03-18 09:33:00,1.9766,1.9773,1.9763,1.9767,79300000.0
2008-03-18 09:34:00,1.9767,1.9777,1.9766,1.9776,120040000.0
2008-03-18 09:35:00,1.9776,1.9776,1.9771,1.97725,112400000.0
2008-03-18 09:36:00,1.97725,1.9777,1.9772,1.9776,84480000.0
2008-03-18 09:37:00,1.9776,1.978,1.9773,1.9775,74860000.0
2008-03-18 09:38:00,1.9776,1.9781,1.9773,1.9779,102120000.0
2008-03-18 09:39:00,1.9779,1.9779,1.9767,1.977,87680000.0
2008-03-18 09:40:00,1.9772,1.9779,1.9772,1.9779,74400000.0
2008-03-18 09:41:00,1.9779,1.978,1.9775,1.97765,67360000.0
2008-03-18 09:42:00,1.97775,1.97775,1.977,1.9772,104640000.0
2008-03-18 09:43:00,1.9772,1.9772,1.9767,1.97685,47920000.0
2008-03-18 09:44:00,1.97685,1.9769,1.97565,1.97585,106260000.0
2008-03-18 09:45:00,1.97585,1.97605,1.9754,1.97605,177640000.0
2008-03-18 09:46:00,1.97605,1.9762,1.9759,1.976,69120000.0
2008-03-18 09:47:00,1.976,1.97625,1.9758,1.97625,60180000.0
2008-03-18 09:48:00,1.9763,1.9763,1.9758,1.97585,45080000.0
2008-03-18 09:49:00,1.97585,1.9762,1.9738,1.97475,219000000.0
2008-03-18 09:50:00,1.97475,1.9754,1.9747,1.9751,169300000.0
2008-03-18 09:51:00,1.9751,1.9758,1.9749,1.9758,74540000.0
2008-03-18 09:52:00,1.9758,1.9764,1.9756,1.9762,112820000.0
2008-03-18 09:53:00,1.9762,1.97625,1.9758,1.9758,69860000.0
2008-03-18 09:54:00,1.9758,1.9763,1.9757,1.9762,76700000.0
2008-03-18 09:55:00,1.9762,1.9764,1.976,1.976,61880000.0
2008-03-18 09:56:00,1.976,1.976,1.9748,1.9758,84740000.0
2008-03-18 09:57:00,1.9758,1.9762,1.9753,1.9758,73960000.0
2008-03-18 09:58:00,1.9758,1.9759,1.97435,1.9747,85660000.0
2008-03-18 09:59:00,1.9747,1.9751,1.9745,1.97465,100640000.0
2008-03-18 10:00:00,1.97465,1.9747,1.9743,1.9744,66680000.0
2008-03-18 10:01:00,1.9744,1.97445,1.97405,1.97445,70640000.0
2008-03-18 10:02:00,1.97445,1.9747,1.97335,1.9739,147720000.0
2008-03-18 10:03:00,1.9739,1.9747,1.97385,1.97465,194280000.0
2008-03-18 10:04:00,1.97475,1.9749,1.97445,1.97455,44320000.0
2008-03-18 10:05:00,1.97455,1.9751,1.9744,1.9749,126140000.0
2008-03-18 10:06:00,1.9749,1.9751,1.9742,1.9749,170980000.0
2008-03-18 10:07:00,1.9749,1.9754,1.9748,1.9754,150140000.0
2008-03-18 10:08:00,1.9754,1.97555,1.97485,1.9749,404540000.0
2008-03-18 10:09:00,1.9749,1.976,1.97475,1.97585,200960000.0
2008-03-18 10:10:00,1.97585,1.9766,1.97575,1.97655,150000000.0
2008-03-18 10:11:00,1.9766,1.9768,1.9762,1.9763,88920000.0
2008-03-18 10:12:00,1.9763,1.9765,1.97575,1.97585,109660000.0
2008-03-18 10:13:00,1.97585,1.9764,1.97555,1.9758,79940000.0
2008-03-18 10:14:00,1.9758,1.9758,1.9752,1.97525,66500000.0
2008-03-18 10:15:00,1.97525,1.9757,1.9751,1.97515,60520000.0
2008-03-18 10:16:00,1.97515,1.9761,1.97515,1.97545,42520000.0
2008-03-18 10:17:00,1.97545,1.976,1.97525,1.97585,113760000.0
2008-03-18 10:18:00,1.97585,1.9762,1.97585,1.9761,61540000.0
2008-03-18 10:19:00,1.9761,1.97625,1.97545,1.9757,169079999.0
2008-03-18 10:20:00,1.9757,1.9758,1.9751,1.9754,67320000.0
2008-03-18 10:21:00,1.9756,1.9756,1.9747,1.975,74100000.0
2008-03-18 10:22:00,1.975,1.9753,1.9749,1.97505,69560000.0
2008-03-18 10:23:00,1.97505,1.9755,1.9748,1.9754,109140000.0
2008-03-18 10:24:00,1.9754,1.97565,1.9752,1.97565,68220000.0
2008-03-18 10:25:00,1.97565,1.9766,1.9754,1.9764,32140000.0
2008-03-18 10:26:00,1.9764,1.97675,1.9763,1.9766,38740000.0
2008-03-18 10:27:00,1.9766,1.9767,1.976,1.9762,61180000.0
2008-03-18 10:28:00,1.9762,1.9763,1.9759,1.97595,78820000.0
2008-03-18 10:29:00,1.976,1.9763,1.9753,1.97535,67720000.0
2008-03-18 10:30:00,1.97535,1.9757,1.97505,1.9755,70980000.0
2008-03-18 10:31:00,1.9755,1.9757,1.9754,1.9756,97600000.0
2008-03-18 10:32:00,1.97565,1.9761,1.97555,1.9759,155840000.0
2008-03-18 10:33:00,1.9759,1.9761,1.9755,1.97575,86520000.0
2008-03-18 10:34:00,1.97565,1.9761,1.9754,1.97565,114420000.0
2008-03-18 10:35:00,1.97565,1.9759,1.97555,1.9758,68220000.0
2008-03-18 10:36:00,1.9758,1.9762,1.97545,1.976,70900000.0
2008-03-18 10:37:00,1.9761,1.9763,1.9756,1.976,67520000.0
2008-03-18 10:38:00,1.976,1.97645,1.9759,1.9759,214820000.0
2008-03-18 10:39:00,1.9759,1.9763,1.9759,1.9761,141380000.0
2008-03-18 10:40:00,1.9761,1.9769,1.9761,1.9769,151040000.0
2008-03-18 10:41:00,1.9769,1.9769,1.97655,1.9768,203320000.0
2008-03-18 10:42:00,1.9768,1.97835,1.9767,1.97835,280160000.0
2008-03-18 10:43:00,1.9783,1.9795,1.9783,1.9794,236880000.0
2008-03-18 10:44:00,1.9794,1.98,1.9791,1.9795,111320000.0
2008-03-18 10:45:00,1.9795,1.9795,1.97895,1.97895,179580000.0
2008-03-18 10:46:00,1.9789,1.9792,1.9787,1.97895,131860000.0
2008-03-18 10:47:00,1.97895,1.9794,1.97875,1.97905,198040000.0
2008-03-18 10:48:00,1.97905,1.9793,1.9789,1.97915,118560000.0
2008-03-18 10:49:00,1.97915,1.9796,1.97905,1.9796,177380000.0
2008-03-18 10:50:00,1.9796,1.9798,1.9794,1.97955,153480000.0
2008-03-18 10:51:00,1.97955,1.98,1.9795,1.9799,170300000.0
2008-03-18 10:52:00,1.97995,1.98005,1.9798,1.98,191240000.0
2008-03-18 10:53:00,1.98005,1.9802,1.9795,1.9796,128760000.0
2008-03-18 10:54:00,1.9796,1.9806,1.9796,1.98025,187840000.0
2008-03-18 10:55:00,1.98025,1.9805,1.98005,1.9803,179540000.0
2008-03-18 10:56:00,1.9803,1.98065,1.98,1.98065,195360000.0
2008-03-18 10:57:00,1.98065,1.98125,1.98015,1.981,231820000.0
2008-03-18 10:58:00,1.98085,1.98105,1.9798,1.9802,241840000.0
2008-03-18 10:59:00,1.9802,1.9817,1.98015,1.981,250600000.0
2008-03-18 11:00:00,1.98105,1.9819,1.9806,1.9811,91820000.0
2008-03-18 11:01:00,1.9811,1.9813,1.9807,1.981,76340000.0
2008-03-18 11:02:00,1.9809,1.9809,1.9802,1.9802,149480000.0
2008-03-18 11:03:00,1.9802,1.9802,1.9788,1.9789,107780000.0
2008-03-18 11:04:00,1.9788,1.9801,1.9788,1.97985,163920000.0
2008-03-18 11:05:00,1.97995,1.98015,1.9797,1.98005,167000000.0
2008-03-18 11:06:00,1.98005,1.9801,1.97975,1.97975,184400000.0
2008-03-18 11:07:00,1.97975,1.9801,1.97965,1.98005,187060000.0
2008-03-18 11:08:00,1.98005,1.9805,1.98,1.98045,138560000.0
2008-03-18 11:09:00,1.98045,1.9813,1.9803,1.9813,88120000.0
2008-03-18 11:10:00,1.9813,1.9821,1.9812,1.9817,96180000.0
2008-03-18 11:11:00,1.9817,1.9819,1.9814,1.9814,70860000.0
2008-03-18 11:12:00,1.9814,1.98175,1.98125,1.98175,118540000.0
2008-03-18 11:13:00,1.98175,1.9819,1.98165,1.9818,105280000.0
2008-03-18 11:14:00,1.9818,1.9826,1.9817,1.9825,36580000.0
2008-03-18 11:15:00,1.9825,1.98355,1.9825,1.9833,106960000.0
2008-03-18 11:16:00,1.9833,1.9838,1.9833,1.9837,101640000.0
2008-03-18 11:17:00,1.9837,1.984,1.9834,1.9834,63980000.0
2008-03-18 11:18:00,1.98355,1.9844,1.9834,1.9842,69220000.0
2008-03-18 11:19:00,1.9842,1.98565,1.9841,1.98565,139840000.0
2008-03-18 11:20:00,1.98565,1.9868,1.9854,1.9855,164460000.0
2008-03-18 11:21:00,1.9855,1.9856,1.985,1.98535,200900000.0
2008-03-18 11:22:00,1.98535,1.9855,1.9848,1.9849,151700000.0
2008-03-18 11:23:00,1.9849,1.9853,1.9848,1.9849,59000000.0
2008-03-18 11:24:00,1.9849,1.98565,1.98485,1.98555,167140000.0
2008-03-18 11:25:00,1.98555,1.98575,1.98535,1.9856,26960000.0
2008-03-18 11:26:00,1.9856,1.98635,1.98535,1.9857,88140000.0
2008-03-18 11:27:00,1.9857,1.9859,1.98525,1.98555,195240000.0
2008-03-18 11:28:00,1.98555,1.9861,1.9853,1.9854,132340000.0
2008-03-18 11:29:00,1.9854,1.9858,1.985,1.98505,328360000.0
2008-03-18 11:30:00,1.98505,1.98505,1.983,1.9832,420600000.0
2008-03-18 11:31:00,1.9832,1.9832,1.9814,1.98155,73160000.0
2008-03-18 11:32:00,1.98155,1.98175,1.98085,1.9815,74720000.0
2008-03-18 11:33:00,1.9815,1.98305,1.9815,1.9829,76300000.0
2008-03-18 11:34:00,1.9829,1.98315,1.9827,1.98305,111120000.0
2008-03-18 11:35:00,1.98305,1.9839,1.983,1.9833,112400000.0
2008-03-18 11:36:00,1.9832,1.9837,1.983,1.98335,120060000.0
2008-03-18 11:37:00,1.98335,1.9835,1.9829,1.9835,154080000.0
2008-03-18 11:38:00,1.9835,1.9842,1.9831,1.98395,219140000.0
2008-03-18 11:39:00,1.984,1.9852,1.98325,1.9851,174320000.0
2008-03-18 11:40:00,1.98515,1.9858,1.9849,1.9849,90320000.0
2008-03-18 11:41:00,1.9849,1.9859,1.9848,1.9848,152860000.0
2008-03-18 11:42:00,1.9848,1.9854,1.98475,1.985,116160000.0
2008-03-18 11:43:00,1.985,1.9851,1.9841,1.9845,78720000.0
2008-03-18 11:44:00,1.9845,1.9847,1.98345,1.98345,79320000.0
2008-03-18 11:45:00,1.98345,1.9837,1.9832,1.9835,142980000.0
2008-03-18 11:46:00,1.9835,1.984,1.98325,1.9837,264080000.0
2008-03-18 11:47:00,1.9837,1.9841,1.98335,1.9841,238920000.0
2008-03-18 11:48:00,1.9841,1.9843,1.9834,1.98345,172560000.0
2008-03-18 11:49:00,1.9835,1.98415,1.9835,1.9841,199580000.0
2008-03-18 11:50:00,1.9841,1.9841,1.98335,1.98335,162940000.0
2008-03-18 11:51:00,1.9835,1.9839,1.9835,1.9839,106700000.0
2008-03-18 11:52:00,1.9839,1.984,1.98285,1.98305,128620000.0
2008-03-18 11:53:00,1.9831,1.98325,1.9828,1.9829,115160000.0
2008-03-18 11:54:00,1.9829,1.9834,1.9829,1.98335,120600000.0
2008-03-18 11:55:00,1.9833,1.98335,1.98295,1.98305,127300000.0
2008-03-18 11:56:00,1.98305,1.98315,1.98235,1.9827,145420000.0
2008-03-18 11:57:00,1.9827,1.9829,1.98245,1.98265,161600000.0
2008-03-18 11:58:00,1.98265,1.98265,1.9815,1.9818,191100000.0
2008-03-18 11:59:00,1.9818,1.9847,1.9813,1.98295,104940000.0
2008-03-18 12:00:00,1.9829,1.98395,1.9823,1.9825,113420000.0
2008-03-18 12:01:00,1.9825,1.9828,1.9824,1.98245,40280000.0
2008-03-18 12:02:00,1.9825,1.9827,1.98245,1.98245,34580000.0
2008-03-18 12:03:00,1.98245,1.9837,1.9824,1.9837,75760000.0
2008-03-18 12:04:00,1.9837,1.9839,1.9826,1.9828,205540000.0
2008-03-18 12:05:00,1.9828,1.9832,1.9826,1.9832,68560000.0
2008-03-18 12:06:00,1.9832,1.9838,1.9828,1.9838,80440000.0
2008-03-18 12:07:00,1.9838,1.9838,1.9829,1.9831,59760000.0
2008-03-18 12:08:00,1.9831,1.9835,1.9828,1.9829,163560000.0
2008-03-18 12:09:00,1.9829,1.9837,1.9826,1.9837,112520000.0
2008-03-18 12:10:00,1.9837,1.98415,1.9837,1.9839,69600000.0
2008-03-18 12:11:00,1.9839,1.9843,1.9839,1.9841,190160000.0
2008-03-18 12:12:00,1.9841,1.985,1.9835,1.98465,153540000.0
2008-03-18 12:13:00,1.98465,1.98535,1.98465,1.98475,245180000.0
2008-03-18 12:14:00,1.9847,1.9847,1.9825,1.98265,156100000.0
2008-03-18 12:15:00,1.98265,1.98315,1.9819,1.9822,83020000.0
2008-03-18 12:16:00,1.98225,1.9829,1.98195,1.98235,65540000.0
2008-03-18 12:17:00,1.98235,1.984,1.98235,1.9828,38780000.0
2008-03-18 12:18:00,1.9828,1.98305,1.98135,1.98145,60860000.0
2008-03-18 12:19:00,1.9816,1.9823,1.9814,1.9814,64760000.0
2008-03-18 12:20:00,1.9816,1.9824,1.9814,1.98225,65520000.0
2008-03-18 12:21:00,1.98225,1.9823,1.9809,1.9819,69900000.0
2008-03-18 12:22:00,1.9819,1.9827,1.9807,1.98075,71200000.0
2008-03-18 12:23:00,1.98075,1.9817,1.98075,1.98145,53780000.0
2008-03-18 12:24:00,1.98145,1.9816,1.981,1.9811,56920000.0
2008-03-18 12:25:00,1.9811,1.9819,1.9811,1.9819,66100000.0
2008-03-18 12:26:00,1.9819,1.9822,1.9811,1.9816,74360000.0
2008-03-18 12:27:00,1.98185,1.9822,1.9815,1.9819,116420000.0
2008-03-18 12:28:00,1.9819,1.9827,1.9818,1.9825,98980000.0
2008-03-18 12:29:00,1.9825,1.9832,1.98205,1.98245,103100000.0
2008-03-18 12:30:00,1.98245,1.9827,1.9822,1.9826,159620000.0
2008-03-18 12:31:00,1.9826,1.9832,1.98255,1.9829,127640000.0
2008-03-18 12:32:00,1.9829,1.9834,1.9825,1.9833,102540000.0
2008-03-18 12:33:00,1.9833,1.9837,1.98275,1.9837,93060000.0
2008-03-18 12:34:00,1.9836,1.9841,1.9829,1.9829,62880000.0
2008-03-18 12:35:00,1.9829,1.9835,1.98265,1.98285,118040000.0
2008-03-18 12:36:00,1.98285,1.98325,1.9825,1.9825,63940000.0
2008-03-18 12:37:00,1.9825,1.9833,1.9819,1.9823,215360000.0
2008-03-18 12:38:00,1.98235,1.98235,1.98195,1.9822,182360000.0
2008-03-18 12:39:00,1.9819,1.9823,1.98185,1.9821,208460000.0
2008-03-18 12:40:00,1.9821,1.9825,1.98165,1.9821,213140000.0
2008-03-18 12:41:00,1.9821,1.98245,1.98205,1.9822,57340000.0
2008-03-18 12:42:00,1.9822,1.98265,1.9821,1.9826,136960000.0
2008-03-18 12:43:00,1.9826,1.983,1.9823,1.9827,263120000.0
2008-03-18 12:44:00,1.9827,1.983,1.9824,1.9824,141080000.0
2008-03-18 12:45:00,1.9824,1.9826,1.9821,1.9821,112800000.0
2008-03-18 12:46:00,1.9823,1.98245,1.98195,1.9822,92960000.0
2008-03-18 12:47:00,1.9822,1.9826,1.9821,1.98255,51480000.0
2008-03-18 12:48:00,1.98255,1.9826,1.98225,1.9825,180040000.0
2008-03-18 12:49:00,1.9825,1.9826,1.9822,1.9823,158860000.0
2008-03-18 12:50:00,1.9823,1.9826,1.9822,1.9825,158000000.0
2008-03-18 12:51:00,1.9825,1.9834,1.9824,1.9831,105020000.0
2008-03-18 12:52:00,1.9831,1.9834,1.9826,1.9829,163800000.0
2008-03-18 12:53:00,1.9829,1.9831,1.9827,1.9831,138280000.0
2008-03-18 12:54:00,1.9831,1.9841,1.983,1.9841,213900000.0
2008-03-18 12:55:00,1.9841,1.9845,1.98395,1.9845,89300000.0
2008-03-18 12:56:00,1.9845,1.9851,1.98425,1.9851,93060000.0
2008-03-18 12:57:00,1.9848,1.98505,1.9846,1.9847,63040000.0
2008-03-18 12:58:00,1.9847,1.9847,1.9841,1.9843,87860000.0
2008-03-18 12:59:00,1.9843,1.9845,1.984,1.98415,92300000.0
2008-03-18 13:00:00,1.98425,1.9848,1.98405,1.9847,112760000.0
2008-03-18 13:01:00,1.9847,1.9849,1.9844,1.98445,105740000.0
2008-03-18 13:02:00,1.9845,1.98575,1.98435,1.98535,97620000.0
2008-03-18 13:03:00,1.98535,1.9855,1.9851,1.9851,55900000.0
2008-03-18 13:04:00,1.9851,1.9859,1.98495,1.98525,90060000.0
2008-03-18 13:05:00,1.98525,1.9858,1.98515,1.9856,89460000.0
2008-03-18 13:06:00,1.9856,1.9859,1.985,1.9854,80880000.0
2008-03-18 13:07:00,1.9855,1.9855,1.9852,1.9852,70260000.0
2008-03-18 13:08:00,1.9852,1.9857,1.98505,1.98555,66060000.0
2008-03-18 13:09:00,1.98555,1.9856,1.9852,1.9854,79800000.0
2008-03-18 13:10:00,1.9854,1.9857,1.9852,1.9857,301780000.0
2008-03-18 13:11:00,1.9857,1.98625,1.9857,1.986,62180000.0
2008-03-18 13:12:00,1.986,1.9864,1.9858,1.9864,85780000.0
2008-03-18 13:13:00,1.9865,1.987,1.9863,1.98645,144640000.0
2008-03-18 13:14:00,1.98645,1.987,1.98615,1.98665,86480000.0
2008-03-18 13:15:00,1.9867,1.9869,1.98615,1.9862,178880000.0
2008-03-18 13:16:00,1.98615,1.9866,1.9859,1.9866,121520000.0
2008-03-18 13:17:00,1.9866,1.9872,1.9864,1.9867,198140000.0
2008-03-18 13:18:00,1.9867,1.987,1.9864,1.98645,94120000.0
2008-03-18 13:19:00,1.98645,1.9866,1.9862,1.9863,176700000.0
2008-03-18 13:20:00,1.9863,1.9863,1.986,1.9861,110800000.0
2008-03-18 13:21:00,1.9861,1.98645,1.986,1.9861,117620000.0
2008-03-18 13:22:00,1.9861,1.9863,1.98595,1.986,76740000.0
2008-03-18 13:23:00,1.986,1.9861,1.98595,1.98605,98400000.0
2008-03-18 13:24:00,1.98605,1.98605,1.9855,1.9858,100360000.0
2008-03-18 13:25:00,1.9858,1.98595,1.9858,1.98595,49580000.0
2008-03-18 13:26:00,1.98595,1.9863,1.98585,1.9861,62260000.0
2008-03-18 13:27:00,1.9861,1.9861,1.98575,1.9858,182900000.0
2008-03-18 13:28:00,1.9858,1.9859,1.9857,1.9858,69700000.0
2008-03-18 13:29:00,1.9858,1.98595,1.9854,1.98565,122020000.0
2008-03-18 13:30:00,1.98565,1.98565,1.9855,1.9855,66120000.0
2008-03-18 13:31:00,1.9855,1.9855,1.98445,1.98455,96160000.0
2008-03-18 13:32:00,1.98455,1.98515,1.98445,1.985,125600000.0
2008-03-18 13:33:00,1.9849,1.9849,1.98395,1.9842,102920000.0
2008-03-18 13:34:00,1.9842,1.9848,1.9842,1.9846,45340000.0
2008-03-18 13:35:00,1.9846,1.98465,1.9844,1.9844,68600000.0
2008-03-18 13:36:00,1.9844,1.9845,1.9842,1.9842,78320000.0
2008-03-18 13:37:00,1.9842,1.9843,1.9837,1.9839,64860000.0
2008-03-18 13:38:00,1.9839,1.9845,1.9836,1.9845,70480000.0
2008-03-18 13:39:00,1.9845,1.9848,1.98395,1.9845,72280000.0
2008-03-18 13:40:00,1.9845,1.9847,1.9838,1.9843,93060000.0
2008-03-18 13:41:00,1.9843,1.9847,1.9843,1.9846,76180000.0
2008-03-18 13:42:00,1.9846,1.9851,1.9842,1.9851,97980000.0
2008-03-18 13:43:00,1.9851,1.9859,1.98485,1.9856,67540000.0
2008-03-18 13:44:00,1.9856,1.986,1.9855,1.98595,127900000.0
2008-03-18 13:45:00,1.986,1.9863,1.98565,1.98585,184480000.0
2008-03-18 13:46:00,1.98585,1.9868,1.9857,1.9865,307080000.0
2008-03-18 13:47:00,1.98655,1.9867,1.9862,1.9864,300440000.0
2008-03-18 13:48:00,1.9864,1.9868,1.98615,1.9867,274780000.0
2008-03-18 13:49:00,1.9867,1.9867,1.9862,1.9864,179480000.0
2008-03-18 13:50:00,1.9864,1.9864,1.986,1.9864,174020000.0
2008-03-18 13:51:00,1.9864,1.9867,1.9864,1.98645,172740000.0
2008-03-18 13:52:00,1.98645,1.98675,1.9864,1.9867,145360000.0
2008-03-18 13:53:00,1.9867,1.9867,1.98605,1.9863,138940000.0
2008-03-18 13:54:00,1.9863,1.9865,1.9859,1.98625,142700000.0
2008-03-18 13:55:00,1.98625,1.98625,1.98555,1.9857,106760000.0
2008-03-18 13:56:00,1.9857,1.9859,1.9853,1.9854,173740000.0
2008-03-18 13:57:00,1.9854,1.9855,1.985,1.9852,152980000.0
2008-03-18 13:58:00,1.9852,1.9856,1.98505,1.98515,179300000.0
2008-03-18 13:59:00,1.9851,1.98525,1.98445,1.98485,222980000.0
2008-03-18 14:00:00,1.98485,1.98575,1.98475,1.9854,117040000.0
2008-03-18 14:01:00,1.9854,1.98645,1.9852,1.9863,135840000.0
2008-03-18 14:02:00,1.9863,1.9866,1.98585,1.9861,127520000.0
2008-03-18 14:03:00,1.986,1.9864,1.9853,1.98535,118260000.0
2008-03-18 14:04:00,1.98535,1.9855,1.9848,1.985,99560000.0
2008-03-18 14:05:00,1.985,1.98515,1.98455,1.9847,105320000.0
2008-03-18 14:06:00,1.98465,1.98485,1.98445,1.98475,162700000.0
2008-03-18 14:07:00,1.98475,1.9853,1.98455,1.9852,104200000.0
2008-03-18 14:08:00,1.9852,1.9865,1.98435,1.98585,90900000.0
2008-03-18 14:09:00,1.98585,1.9862,1.98565,1.9859,90980000.0
2008-03-18 14:10:00,1.9859,1.98645,1.9857,1.98645,102900000.0
2008-03-18 14:11:00,1.98645,1.9867,1.98625,1.9865,149040000.0
2008-03-18 14:12:00,1.9865,1.9868,1.98595,1.98625,157880000.0
2008-03-18 14:13:00,1.98625,1.98745,1.9862,1.98745,199160000.0
2008-03-18 14:14:00,1.98745,1.9886,1.98745,1.9883,131020000.0
2008-03-18 14:15:00,1.9881,1.98865,1.98765,1.9886,140160000.0
2008-03-18 14:16:00,1.9886,1.9888,1.9883,1.9883,111500000.0
2008-03-18 14:17:00,1.9883,1.9896,1.98825,1.9894,179480000.0
2008-03-18 14:18:00,1.9894,1.99105,1.9894,1.99105,115020000.0
2008-03-18 14:19:00,1.9912,1.9923,1.99105,1.992,128360000.0
2008-03-18 14:20:00,1.9919,1.9927,1.9912,1.99245,114000000.0
2008-03-18 14:21:00,1.9925,1.9937,1.9921,1.9935,179820000.0
2008-03-18 14:22:00,1.9935,1.9935,1.99255,1.9932,141960000.0
2008-03-18 14:23:00,1.99325,1.9945,1.99305,1.99385,77980000.0
2008-03-18 14:24:00,1.99385,1.9942,1.99315,1.9935,89620000.0
2008-03-18 14:25:00,1.9935,1.9936,1.99285,1.993,128380000.0
2008-03-18 14:26:00,1.993,1.9933,1.9925,1.9925,76440000.0
2008-03-18 14:27:00,1.9925,1.9928,1.9919,1.9921,61820000.0
2008-03-18 14:28:00,1.9919,1.9922,1.9911,1.99175,86040000.0
2008-03-18 14:29:00,1.99175,1.9921,1.99095,1.99105,205960000.0
2008-03-18 14:30:00,1.99045,1.99215,1.98965,1.99215,402960000.0
2008-03-18 14:31:00,1.99215,1.9924,1.99175,1.99235,268320000.0
2008-03-18 14:32:00,1.99235,1.9933,1.9922,1.9933,177560000.0
2008-03-18 14:33:00,1.9933,1.9939,1.9933,1.9936,133860000.0
2008-03-18 14:34:00,1.9936,1.9947,1.99355,1.9944,129400000.0
2008-03-18 14:35:00,1.9944,1.9952,1.994,1.99505,163160000.0
2008-03-18 14:36:00,1.995,1.9953,1.9943,1.9951,150160000.0
2008-03-18 14:37:00,1.995,1.995,1.9935,1.9937,160580000.0
2008-03-18 14:38:00,1.9936,1.99405,1.9931,1.99325,132320000.0
2008-03-18 14:39:00,1.9933,1.9942,1.9932,1.994,162280000.0
2008-03-18 14:40:00,1.994,1.9941,1.993,1.9934,195380000.0
2008-03-18 14:41:00,1.9933,1.99335,1.99205,1.9925,136280000.0
2008-03-18 14:42:00,1.9925,1.99275,1.99235,1.9926,130540000.0
2008-03-18 14:43:00,1.99255,1.993,1.9921,1.9928,151320000.0
2008-03-18 14:44:00,1.993,1.99345,1.99245,1.9931,142800000.0
2008-03-18 14:45:00,1.9931,1.9942,1.9931,1.99405,159700000.0
2008-03-18 14:46:00,1.99405,1.99405,1.99255,1.9927,168520000.0
2008-03-18 14:47:00,1.9927,1.99385,1.9925,1.9933,162180000.0
2008-03-18 14:48:00,1.9933,1.9944,1.9933,1.99375,188440000.0
2008-03-18 14:49:00,1.99375,1.99405,1.9936,1.99375,182520000.0
2008-03-18 14:50:00,1.99375,1.994,1.9935,1.9939,166500000.0
2008-03-18 14:51:00,1.9938,1.99395,1.9935,1.9939,125700000.0
2008-03-18 14:52:00,1.9939,1.9945,1.9938,1.9945,180080000.0
2008-03-18 14:53:00,1.9945,1.9948,1.99405,1.9946,136820000.0
2008-03-18 14:54:00,1.9946,1.99475,1.99405,1.99405,112420000.0
2008-03-18 14:55:00,1.99405,1.995,1.99385,1.994,152980000.0
2008-03-18 14:56:00,1.994,1.9941,1.9934,1.99345,170820000.0
2008-03-18 14:57:00,1.99345,1.99395,1.9933,1.9935,167260000.0
2008-03-18 14:58:00,1.9935,1.9939,1.99315,1.9934,98940000.0
2008-03-18 14:59:00,1.99345,1.99475,1.99315,1.9945,115100000.0
2008-03-18 15:00:00,1.9945,1.9946,1.9941,1.9944,103560000.0
2008-03-18 15:01:00,1.9944,1.9948,1.9942,1.9946,151960000.0
2008-03-18 15:02:00,1.99465,1.9951,1.99425,1.9945,81060000.0
2008-03-18 15:03:00,1.9945,1.99535,1.9945,1.9947,94100000.0
2008-03-18 15:04:00,1.9947,1.9953,1.9947,1.99515,93540000.0
2008-03-18 15:05:00,1.99515,1.9957,1.995,1.9956,93240000.0
2008-03-18 15:06:00,1.9956,1.99565,1.99475,1.99485,328040000.0
2008-03-18 15:07:00,1.99485,1.9952,1.99485,1.9951,143420000.0
2008-03-18 15:08:00,1.9951,1.99555,1.99485,1.9953,128560000.0
2008-03-18 15:09:00,1.9953,1.9957,1.995,1.9954,157960000.0
2008-03-18 15:10:00,1.9954,1.99595,1.9949,1.9956,136560000.0
2008-03-18 15:11:00,1.9956,1.9961,1.99545,1.996,68040000.0
2008-03-18 15:12:00,1.996,1.9966,1.996,1.9965,96480000.0
2008-03-18 15:13:00,1.9966,1.9975,1.9964,1.9972,64460000.0
2008-03-18 15:14:00,1.9972,1.9976,1.9968,1.9971,85140000.0
2008-03-18 15:15:00,1.9971,1.9971,1.9959,1.9959,158980000.0
2008-03-18 15:16:00,1.9959,1.9961,1.99555,1.9961,181720000.0
2008-03-18 15:17:00,1.9961,1.99615,1.99595,1.99615,142820000.0
2008-03-18 15:18:00,1.99625,1.9965,1.99595,1.9963,165140000.0
2008-03-18 15:19:00,1.9963,1.9963,1.9955,1.996,249640000.0
2008-03-18 15:20:00,1.996,1.996,1.99555,1.9959,142240000.0
2008-03-18 15:21:00,1.996,1.9964,1.99585,1.996,200740000.0
2008-03-18 15:22:00,1.996,1.99605,1.9956,1.9958,177340000.0
2008-03-18 15:23:00,1.9958,1.9959,1.9952,1.9954,209760000.0
2008-03-18 15:24:00,1.9954,1.9956,1.99505,1.9955,176540000.0
2008-03-18 15:25:00,1.9955,1.9958,1.9951,1.9955,170440000.0
2008-03-18 15:26:00,1.9955,1.9956,1.9944,1.9946,113660000.0
2008-03-18 15:27:00,1.9946,1.9954,1.99425,1.99495,91440000.0
2008-03-18 15:28:00,1.99495,1.9951,1.9943,1.9943,137560000.0
2008-03-18 15:29:00,1.9943,1.9949,1.9943,1.9947,102820000.0
2008-03-18 15:30:00,1.9947,1.9948,1.9942,1.9942,72320000.0
2008-03-18 15:31:00,1.9942,1.9945,1.99415,1.9945,94280000.0
2008-03-18 15:32:00,1.9945,1.9961,1.9945,1.9961,103880000.0
2008-03-18 15:33:00,1.9959,1.9976,1.9959,1.9969,127320000.0
2008-03-18 15:34:00,1.997,1.998,1.997,1.9976,105580000.0
2008-03-18 15:35:00,1.9976,1.9979,1.99715,1.9974,136600000.0
2008-03-18 15:36:00,1.9974,1.9974,1.9964,1.9966,126580000.0
2008-03-18 15:37:00,1.9966,1.9973,1.9965,1.9968,126700000.0
2008-03-18 15:38:00,1.9968,1.9969,1.9962,1.9963,119080000.0
2008-03-18 15:39:00,1.9963,1.9968,1.9963,1.9967,110620000.0
2008-03-18 15:40:00,1.9967,1.9968,1.9964,1.9964,84700000.0
2008-03-18 15:41:00,1.9965,1.9968,1.9962,1.9962,143960000.0
2008-03-18 15:42:00,1.9962,1.9964,1.9957,1.9963,132900000.0
2008-03-18 15:43:00,1.9963,1.9963,1.9958,1.9959,137260000.0
2008-03-18 15:44:00,1.9958,1.9969,1.99575,1.99635,198480000.0
2008-03-18 15:45:00,1.99635,1.9968,1.9963,1.99655,120080000.0
2008-03-18 15:46:00,1.99655,1.9977,1.99645,1.997,160220000.0
2008-03-18 15:47:00,1.997,1.9972,1.99675,1.99675,160300000.0
2008-03-18 15:48:00,1.99675,1.9976,1.99665,1.9973,134240000.0
2008-03-18 15:49:00,1.9973,1.9978,1.9971,1.9978,92680000.0
2008-03-18 15:50:00,1.9978,1.9983,1.99735,1.99805,105200000.0
2008-03-18 15:51:00,1.99805,1.9982,1.9978,1.9979,88400000.0
2008-03-18 15:52:00,1.9979,1.9979,1.9975,1.99775,91100000.0
2008-03-18 15:53:00,1.99775,1.9979,1.9976,1.9978,94660000.0
2008-03-18 15:54:00,1.9978,1.9979,1.9974,1.9976,75320000.0
2008-03-18 15:55:00,1.9976,1.9977,1.9972,1.9972,173280000.0
2008-03-18 15:56:00,1.9972,1.9974,1.99685,1.99695,126260000.0
2008-03-18 15:57:00,1.99695,1.9974,1.9968,1.9971,120040000.0
2008-03-18 15:58:00,1.9971,1.9973,1.9966,1.9967,102860000.0
2008-03-18 15:59:00,1.9967,1.9973,1.99665,1.99685,109480000.0
2008-03-18 16:00:00,1.99685,1.99695,1.99635,1.9967,150380000.0
2008-03-18 16:01:00,1.9967,1.9983,1.99665,1.9981,112820000.0
2008-03-18 16:02:00,1.9981,1.9983,1.99775,1.9981,100600000.0
2008-03-18 16:03:00,1.9981,1.9982,1.9975,1.9977,93080000.0
2008-03-18 16:04:00,1.9977,1.9981,1.9977,1.9979,175480000.0
2008-03-18 16:05:00,1.9979,1.998,1.9973,1.99745,108720000.0
2008-03-18 16:06:00,1.9975,1.99765,1.99725,1.99745,176980000.0
2008-03-18 16:07:00,1.99745,1.9983,1.9974,1.9982,275400000.0
2008-03-18 16:08:00,1.9982,1.9988,1.9979,1.9987,180700000.0
2008-03-18 16:09:00,1.9987,1.9989,1.99785,1.9979,185440000.0
2008-03-18 16:10:00,1.9979,1.9981,1.9976,1.998,216740000.0
2008-03-18 16:11:00,1.998,1.9983,1.9978,1.9983,268100000.0
2008-03-18 16:12:00,1.9983,1.9984,1.9978,1.9978,131540000.0
2008-03-18 16:13:00,1.9978,1.998,1.9978,1.9978,118200000.0
2008-03-18 16:14:00,1.9978,1.9981,1.99755,1.99785,109400000.0
2008-03-18 16:15:00,1.99795,1.99795,1.9969,1.9969,177380000.0
2008-03-18 16:16:00,1.9967,1.9967,1.9959,1.9961,75640000.0
2008-03-18 16:17:00,1.9961,1.9965,1.996,1.9962,68400000.0
2008-03-18 16:18:00,1.9962,1.9965,1.9957,1.9958,67580000.0
2008-03-18 16:19:00,1.9958,1.9965,1.9958,1.9965,93100000.0
2008-03-18 16:20:00,1.9965,1.9969,1.9965,1.9966,74160000.0
2008-03-18 16:21:00,1.9966,1.9968,1.9964,1.9966,69040000.0
2008-03-18 16:22:00,1.9966,1.9968,1.9964,1.9964,63160000.0
2008-03-18 16:23:00,1.9964,1.9964,1.99545,1.9956,69260000.0
2008-03-18 16:24:00,1.9956,1.996,1.99545,1.9958,59640000.0
2008-03-18 16:25:00,1.9958,1.9964,1.9957,1.9962,63760000.0
2008-03-18 16:26:00,1.9962,1.9964,1.9959,1.9964,61180000.0
2008-03-18 16:27:00,1.9964,1.9964,1.99605,1.9962,63260000.0
2008-03-18 16:28:00,1.9962,1.9965,1.9957,1.9958,178460000.0
2008-03-18 16:29:00,1.9958,1.996,1.9958,1.9959,64360000.0
2008-03-18 16:30:00,1.9959,1.9962,1.9959,1.9959,77580000.0
2008-03-18 16:31:00,1.9959,1.9964,1.9958,1.99585,104880000.0
2008-03-18 16:32:00,1.99585,1.996,1.9954,1.99565,90200000.0
2008-03-18 16:33:00,1.9957,1.996,1.99565,1.9958,111160000.0
2008-03-18 16:34:00,1.9958,1.9965,1.9958,1.9963,170880000.0
2008-03-18 16:35:00,1.9963,1.9969,1.9959,1.9969,127140000.0
2008-03-18 16:36:00,1.9969,1.9971,1.9959,1.9963,141900000.0
2008-03-18 16:37:00,1.9963,1.9965,1.9961,1.9962,171320000.0
2008-03-18 16:38:00,1.9962,1.9969,1.9962,1.9967,75220000.0
2008-03-18 16:39:00,1.9967,1.99725,1.9967,1.9972,101400000.0
2008-03-18 16:40:00,1.9972,1.9974,1.9966,1.9968,187240000.0
2008-03-18 16:41:00,1.9968,1.9974,1.99675,1.997,182020000.0
2008-03-18 16:42:00,1.997,1.9978,1.9966,1.9973,119360000.0
2008-03-18 16:43:00,1.9973,1.9979,1.99725,1.9976,82340000.0
2008-03-18 16:44:00,1.9976,1.9982,1.9975,1.9981,101880000.0
2008-03-18 16:45:00,1.9981,1.9985,1.9973,1.9973,95100000.0
2008-03-18 16:46:00,1.9973,1.9978,1.9973,1.9973,65480000.0
2008-03-18 16:47:00,1.9973,1.99735,1.99705,1.9973,52020000.0
2008-03-18 16:48:00,1.9973,1.998,1.9973,1.9978,64660000.0
2008-03-18 16:49:00,1.9978,1.9979,1.9974,1.9976,76040000.0
2008-03-18 16:50:00,1.9979,1.9979,1.99775,1.9978,18900000.0
2008-03-18 16:51:00,1.9979,1.998,1.99755,1.9977,133100000.0
2008-03-18 16:52:00,1.9977,1.9979,1.9975,1.99775,119840000.0
2008-03-18 16:53:00,1.99775,1.99815,1.99765,1.9981,96360000.0
2008-03-18 16:54:00,1.9981,1.9983,1.99785,1.9979,82820000.0
2008-03-18 16:55:00,1.9979,1.9984,1.9979,1.9982,98660000.0
2008-03-18 16:56:00,1.9982,1.9982,1.99715,1.9972,89880000.0
2008-03-18 16:57:00,1.9972,1.9977,1.997,1.9974,92820000.0
2008-03-18 16:58:00,1.9974,1.9978,1.9974,1.99755,59380000.0
2008-03-18 16:59:00,1.99755,1.998,1.9975,1.9978,59280000.0
2008-03-18 17:00:00,1.9978,1.99795,1.99705,1.99755,87400000.0
2008-03-18 17:01:00,1.99745,1.9977,1.997,1.9972,147880000.0
2008-03-18 17:02:00,1.9972,1.9986,1.9972,1.9986,152660000.0
2008-03-18 17:03:00,1.9986,1.9987,1.998,1.9981,77360000.0
2008-03-18 17:04:00,1.9981,1.9981,1.9974,1.9975,94640000.0
2008-03-18 17:05:00,1.9975,1.9991,1.9975,1.9991,120220000.0
2008-03-18 17:06:00,1.9991,1.9993,1.9987,1.9992,80460000.0
2008-03-18 17:07:00,1.9992,2.0003,1.9991,1.9999,116180000.0
2008-03-18 17:08:00,1.9999,2.0005,1.99985,2.0004,98260000.0
2008-03-18 17:09:00,2.0004,2.0009,2.0004,2.0005,85200000.0
2008-03-18 17:10:00,2.0005,2.0014,2.0002,2.001,109460000.0
2008-03-18 17:11:00,2.001,2.0016,2.0007,2.001,89740000.0
2008-03-18 17:12:00,2.0011,2.0011,2.00035,2.00035,66440000.0
2008-03-18 17:13:00,2.00035,2.0007,2.0,2.0005,75460000.0
2008-03-18 17:14:00,2.0005,2.0009,2.0002,2.0006,78900000.0
2008-03-18 17:15:00,2.0006,2.0008,2.00015,2.0003,71920000.0
2008-03-18 17:16:00,2.0003,2.0003,1.9993,1.9997,79860000.0
2008-03-18 17:17:00,1.9997,2.0008,1.9995,2.0008,62000000.0
2008-03-18 17:18:00,2.0008,2.001,1.9998,1.9999,84420000.0
2008-03-18 17:19:00,1.9999,2.0005,1.9999,2.00035,88400000.0
2008-03-18 17:20:00,2.0004,2.00045,1.99985,1.99995,88640000.0
2008-03-18 17:21:00,1.99995,2.00055,1.99995,2.0004,145980000.0
2008-03-18 17:22:00,2.0004,2.00085,2.00015,2.0005,87500000.0
2008-03-18 17:23:00,2.0005,2.00105,2.0005,2.0005,137980000.0
2008-03-18 17:24:00,2.00045,2.00065,2.0,2.00045,113100000.0
2008-03-18 17:25:00,2.00045,2.00085,2.00035,2.00065,79660000.0
2008-03-18 17:26:00,2.00065,2.00085,2.00035,2.00055,100460000.0
2008-03-18 17:27:00,2.00055,2.001,2.00055,2.0009,136580000.0
2008-03-18 17:28:00,2.0009,2.00175,2.0008,2.0013,283380000.0
2008-03-18 17:29:00,2.0013,2.00165,2.00115,2.00145,145460000.0
2008-03-18 17:30:00,2.00145,2.00155,2.0007,2.0012,170920000.0
2008-03-18 17:31:00,2.0012,2.0012,2.00055,2.0009,299860000.0
2008-03-18 17:32:00,2.0009,2.0014,2.00085,2.0014,173420000.0
2008-03-18 17:33:00,2.0014,2.0022,2.0014,2.0022,293900000.0
2008-03-18 17:34:00,2.0022,2.0022,2.0015,2.0015,225160000.0
2008-03-18 17:35:00,2.0015,2.0017,2.00115,2.0012,150800000.0
2008-03-18 17:36:00,2.0012,2.00135,2.0009,2.0012,179180000.0
2008-03-18 17:37:00,2.0012,2.00135,2.0009,2.0013,199220000.0
2008-03-18 17:38:00,2.0013,2.0014,2.0009,2.0011,303300000.0
2008-03-18 17:39:00,2.0011,2.0011,2.00035,2.0005,194060000.0
2008-03-18 17:40:00,2.0005,2.0008,2.0004,2.0005,370500000.0
2008-03-18 17:41:00,2.0005,2.00105,2.0005,2.00105,172200000.0
2008-03-18 17:42:00,2.0011,2.00155,2.0011,2.00135,172460000.0
2008-03-18 17:43:00,2.00135,2.00205,2.0012,2.0016,253180000.0
2008-03-18 17:44:00,2.0017,2.0018,2.0011,2.0013,234820000.0
2008-03-18 17:45:00,2.0013,2.00285,2.00105,2.0028,224960000.0
2008-03-18 17:46:00,2.0027,2.00275,2.00195,2.00215,166880000.0
2008-03-18 17:47:00,2.00215,2.00275,2.0021,2.00215,311060000.0
2008-03-18 17:48:00,2.0021,2.0026,2.00185,2.0021,236000000.0
2008-03-18 17:49:00,2.0021,2.00225,2.0018,2.002,180720000.0
2008-03-18 17:50:00,2.002,2.0023,2.0018,2.002,180140000.0
2008-03-18 17:51:00,2.002,2.0021,2.0015,2.00165,396440000.0
2008-03-18 17:52:00,2.0015,2.00195,2.00125,2.0013,341900000.0
2008-03-18 17:53:00,2.0013,2.00145,2.00115,2.00125,400220000.0
2008-03-18 17:54:00,2.00125,2.00175,2.00125,2.00145,206640000.0
2008-03-18 17:55:00,2.00145,2.00165,2.0011,2.0015,343320000.0
2008-03-18 17:56:00,2.0015,2.0018,2.0013,2.0017,262340000.0
2008-03-18 17:57:00,2.0017,2.0018,2.0009,2.00135,253060000.0
2008-03-18 17:58:00,2.00135,2.00145,2.00045,2.0008,275940000.0
2008-03-18 17:59:00,2.0008,2.00125,2.00045,2.00115,178720000.0
2008-03-18 18:00:00,2.00115,2.00115,2.00045,2.0009,152120000.0
2008-03-18 18:01:00,2.0009,2.00135,2.0009,2.00135,203180000.0
2008-03-18 18:02:00,2.00135,2.0015,2.00115,2.00125,195000000.0
2008-03-18 18:03:00,2.00125,2.0013,2.00065,2.0008,309740000.0
2008-03-18 18:04:00,2.0008,2.00085,2.0003,2.00035,187920000.0
2008-03-18 18:05:00,2.00035,2.00065,2.00015,2.00065,180380000.0
2008-03-18 18:06:00,2.00065,2.0007,2.0004,2.0006,154400000.0
2008-03-18 18:07:00,2.0006,2.0006,2.0001,2.0002,154620000.0
2008-03-18 18:08:00,2.0002,2.0003,1.9999,2.00025,127780000.0
2008-03-18 18:09:00,2.00025,2.0003,2.0,2.00015,78160000.0
2008-03-18 18:10:00,2.00015,2.00045,1.9999,2.00045,133760000.0
2008-03-18 18:11:00,2.00045,2.00055,1.99925,1.99925,88160000.0
2008-03-18 18:12:00,1.99925,1.99925,1.99895,1.99895,208640000.0
2008-03-18 18:13:00,1.99895,1.99925,1.9989,1.99925,153800000.0
2008-03-18 18:14:00,1.99925,1.9999,1.99905,1.99985,312040000.0
2008-03-18 18:15:00,1.99985,2.00045,1.99965,1.99995,81480000.0
2008-03-18 18:16:00,1.99995,2.00015,1.9992,1.99945,157580000.0
2008-03-18 18:17:00,1.99945,1.9996,1.99875,1.99885,177240000.0
2008-03-18 18:18:00,1.9988,1.99935,1.99875,1.99885,193880000.0
2008-03-18 18:19:00,1.99885,1.99915,1.9987,1.99895,142160000.0
2008-03-18 18:20:00,1.99895,1.99895,1.9985,1.99855,118740000.0
2008-03-18 18:21:00,1.99855,1.99885,1.99845,1.99845,74500000.0
2008-03-18 18:22:00,1.99845,1.99855,1.99815,1.99855,118120000.0
2008-03-18 18:23:00,1.99855,1.99875,1.99845,1.99855,106000000.0
2008-03-18 18:24:00,1.99855,1.99895,1.99855,1.99875,91940000.0
2008-03-18 18:25:00,1.99875,1.99925,1.99865,1.99925,90200000.0
2008-03-18 18:26:00,1.99925,1.99945,1.9989,1.99915,208100000.0
2008-03-18 18:27:00,1.99915,1.99915,1.99755,1.99805,162240000.0
2008-03-18 18:28:00,1.99805,1.99845,1.9978,1.99815,161900000.0
2008-03-18 18:29:00,1.99815,1.99835,1.9978,1.9979,143000000.0
2008-03-18 18:30:00,1.9979,1.99815,1.99655,1.99685,171900000.0
2008-03-18 18:31:00,1.99695,1.9971,1.99645,1.9969,150700000.0
2008-03-18 18:32:00,1.99695,1.99755,1.99675,1.99685,132180000.0
2008-03-18 18:33:00,1.99685,1.99705,1.99655,1.9967,120720000.0
2008-03-18 18:34:00,1.9967,1.99705,1.99645,1.99665,107660000.0
2008-03-18 18:35:00,1.99665,1.99705,1.99665,1.99705,137260000.0
2008-03-18 18:36:00,1.99705,1.99725,1.99675,1.99725,68600000.0
2008-03-18 18:37:00,1.99725,1.99725,1.9967,1.99705,76340000.0
2008-03-18 18:38:00,1.99705,1.99715,1.9968,1.9968,108960000.0
2008-03-18 18:39:00,1.9968,1.99685,1.9964,1.99675,205020000.0
2008-03-18 18:40:00,1.99675,1.99715,1.9966,1.9968,156180000.0
2008-03-18 18:41:00,1.9968,1.997,1.99665,1.9967,165460000.0
2008-03-18 18:42:00,1.9967,1.9972,1.9965,1.9971,189800000.0
2008-03-18 18:43:00,1.9971,1.9976,1.997,1.99725,367000000.0
2008-03-18 18:44:00,1.99725,1.99725,1.9967,1.9971,398800000.0
2008-03-18 18:45:00,1.9971,1.99725,1.99675,1.99675,258900000.0
2008-03-18 18:46:00,1.99675,1.9971,1.99675,1.99705,248200000.0
2008-03-18 18:47:00,1.99705,1.99745,1.9969,1.9973,261500000.0
2008-03-18 18:48:00,1.9973,1.9976,1.9973,1.9976,335200000.0
2008-03-18 18:49:00,1.9976,1.9977,1.99725,1.99745,287600000.0
2008-03-18 18:50:00,1.99745,1.99765,1.9974,1.99765,103900000.0
2008-03-18 18:51:00,1.9977,1.99835,1.99765,1.998,254900000.0
2008-03-18 18:52:00,1.99805,1.9987,1.99805,1.9986,274100000.0
2008-03-18 18:53:00,1.9986,1.99955,1.9986,1.99915,109200000.0
2008-03-18 18:54:00,1.9992,1.9992,1.9981,1.9983,313600000.0
2008-03-18 18:55:00,1.9983,1.999,1.99825,1.999,195000000.0
2008-03-18 18:56:00,1.999,1.9998,1.999,1.99905,134800000.0
2008-03-18 18:57:00,1.99905,1.99925,1.9988,1.9988,175200000.0
2008-03-18 18:58:00,1.9988,1.9993,1.9986,1.99905,191100000.0
2008-03-18 18:59:00,1.99905,1.99905,1.99845,1.99855,44400000.0
2008-03-18 19:00:00,1.99855,1.99885,1.9982,1.99875,104400000.0
2008-03-18 19:01:00,1.99875,1.99935,1.99875,1.99895,42600000.0
2008-03-18 19:02:00,1.99895,1.9991,1.9986,1.9991,107300000.0
2008-03-18 19:03:00,1.9991,1.99925,1.99905,1.99925,67300000.0
2008-03-18 19:04:00,1.99925,1.99975,1.99915,1.99975,65500000.0
2008-03-18 19:05:00,1.9997,1.9998,1.9994,1.9996,243500000.0
2008-03-18 19:06:00,1.9997,2.0001,1.99935,1.9997,246000000.0
2008-03-18 19:07:00,2.00005,2.00025,1.9999,1.99995,21300000.0
2008-03-18 19:08:00,1.99995,2.0003,1.9998,2.0002,471900000.0
2008-03-18 19:09:00,2.0002,2.0004,2.00005,2.0003,302800000.0
2008-03-18 19:10:00,2.0003,2.0011,2.0003,2.00065,234100000.0
2008-03-18 19:11:00,2.00065,2.00095,2.0002,2.00095,170300000.0
2008-03-18 19:12:00,2.00095,2.00115,2.0007,2.0008,245200000.0
2008-03-18 19:13:00,2.0008,2.001,2.0006,2.0008,510100000.0
2008-03-18 19:14:00,2.0008,2.0019,2.0007,2.0018,282900000.0
2008-03-18 19:15:00,2.0018,2.00225,2.0015,2.0017,364800000.0
2008-03-18 19:16:00,2.0016,2.0019,2.0011,2.0017,448100000.0
2008-03-18 19:17:00,2.0017,2.0023,2.0017,2.0022,522400000.0
2008-03-18 19:18:00,2.0022,2.0027,2.002,2.00245,319100000.0
2008-03-18 19:19:00,2.00245,2.0034,2.00225,2.00275,464000000.0
2008-03-18 19:20:00,2.00275,2.00445,2.00275,2.00435,189100000.0
2008-03-18 19:21:00,2.00435,2.00475,2.0041,2.0046,212800000.0
2008-03-18 19:22:00,2.0046,2.00625,2.0046,2.0062,324700000.0
2008-03-18 19:23:00,2.0062,2.0068,2.0056,2.0065,241800000.0
2008-03-18 19:24:00,2.0065,2.0069,2.0063,2.0065,409900000.0
2008-03-18 19:25:00,2.0065,2.0075,2.0065,2.00705,418600000.0
2008-03-18 19:26:00,2.00705,2.00705,2.0056,2.0059,214100000.0
2008-03-18 19:27:00,2.006,2.006,2.005,2.0052,208800000.0
2008-03-18 19:28:00,2.00515,2.0053,2.00435,2.005,274900000.0
2008-03-18 19:29:00,2.00505,2.00535,2.005,2.0053,254700000.0
2008-03-18 19:30:00,2.0053,2.00585,2.005,2.00505,377700000.0
2008-03-18 19:31:00,2.00505,2.0054,2.0048,2.00495,226900000.0
2008-03-18 19:32:00,2.00495,2.00605,2.0049,2.00585,180300000.0
2008-03-18 19:33:00,2.00595,2.0062,2.00545,2.00555,133500000.0
2008-03-18 19:34:00,2.0054,2.0059,2.0048,2.0059,433600000.0
2008-03-18 19:35:00,2.0059,2.00655,2.00575,2.00655,176100000.0
2008-03-18 19:36:00,2.00655,2.00655,2.0059,2.00605,173100000.0
2008-03-18 19:37:00,2.00605,2.00605,2.0053,2.0055,343200000.0
2008-03-18 19:38:00,2.0055,2.00575,2.005,2.00545,232900000.0
2008-03-18 19:39:00,2.00545,2.0063,2.00535,2.00605,152400000.0
2008-03-18 19:40:00,2.0061,2.00615,2.0054,2.00545,132700000.0
2008-03-18 19:41:00,2.00545,2.0065,2.00545,2.00625,158600000.0
2008-03-18 19:42:00,2.00625,2.00635,2.0059,2.0063,357700000.0
2008-03-18 19:43:00,2.0063,2.0079,2.0063,2.0074,358100000.0
2008-03-18 19:44:00,2.0074,2.0077,2.0071,2.0075,341500000.0
2008-03-18 19:45:00,2.0076,2.0081,2.00685,2.008,305400000.0
2008-03-18 19:46:00,2.008,2.00835,2.00765,2.008,315100000.0
2008-03-18 19:47:00,2.008,2.0087,2.0074,2.0086,355600000.0
2008-03-18 19:48:00,2.0086,2.0087,2.0083,2.00855,307400000.0
2008-03-18 19:49:00,2.00855,2.00855,2.00745,2.00745,112200000.0
2008-03-18 19:50:00,2.00745,2.00755,2.00695,2.00705,153500000.0
2008-03-18 19:51:00,2.00705,2.00745,2.00685,2.00745,102100000.0
2008-03-18 19:52:00,2.00745,2.00775,2.00735,2.00745,23600000.0
2008-03-18 19:53:00,2.00745,2.00775,2.00715,2.00715,120700000.0
2008-03-18 19:54:00,2.00715,2.0076,2.0065,2.0066,347800000.0
2008-03-18 19:55:00,2.0066,2.0074,2.0066,2.0072,356600000.0
2008-03-18 19:56:00,2.0072,2.00865,2.0072,2.0079,199100000.0
2008-03-18 19:57:00,2.0078,2.00825,2.0072,2.00755,432500000.0
2008-03-18 19:58:00,2.00755,2.00815,2.0074,2.0078,232200000.0
2008-03-18 19:59:00,2.0078,2.008,2.0074,2.0076,316100000.0
2008-03-18 20:00:00,2.0076,2.008,2.0074,2.0079,270300000.0
2008-03-18 20:01:00,2.0079,2.00835,2.0079,2.00805,306000000.0
2008-03-18 20:02:00,2.008,2.0098,2.008,2.0096,221500000.0
2008-03-18 20:03:00,2.0096,2.01,2.0094,2.0097,294700000.0
2008-03-18 20:04:00,2.0097,2.00995,2.0094,2.0094,278100000.0
2008-03-18 20:05:00,2.0094,2.0094,2.0086,2.009,338400000.0
2008-03-18 20:06:00,2.009,2.0091,2.0086,2.009,358400000.0
2008-03-18 20:07:00,2.009,2.009,2.0081,2.0082,400500000.0
2008-03-18 20:08:00,2.00795,2.0081,2.0065,2.0071,346700000.0
2008-03-18 20:09:00,2.0071,2.0078,2.007,2.0073,331400000.0
2008-03-18 20:10:00,2.0073,2.0077,2.0068,2.0069,884000000.0
2008-03-18 20:11:00,2.0069,2.0095,2.0065,2.00875,791300000.0
2008-03-18 20:12:00,2.00875,2.00875,2.0061,2.0072,922100000.0
2008-03-18 20:13:00,2.0071,2.0085,2.0066,2.0066,410400000.0
2008-03-18 20:14:00,2.0066,2.0073,2.0015,2.0044,478800000.0
2008-03-18 20:15:00,2.0052,2.00775,2.00145,2.00165,346800000.0
2008-03-18 20:16:00,2.00205,2.00205,1.9998,1.9998,368000000.0
2008-03-18 20:17:00,1.9998,2.00085,1.99765,1.9987,313300000.0
2008-03-18 20:18:00,1.99875,2.00085,1.99835,2.00065,219100000.0
2008-03-18 20:19:00,2.00065,2.0048,1.9988,2.0048,622600000.0
2008-03-18 20:20:00,2.0049,2.0097,2.0045,2.00855,635300000.0
2008-03-18 20:21:00,2.00855,2.00975,2.0048,2.0048,686300000.0
2008-03-18 20:22:00,2.0049,2.00565,2.0028,2.00305,622400000.0
2008-03-18 20:23:00,2.003,2.00385,2.00215,2.0026,999800000.0
2008-03-18 20:24:00,2.0027,2.00275,1.9994,1.99995,643300000.0
2008-03-18 20:25:00,2.0005,2.0017,1.9992,2.00105,399300000.0
2008-03-18 20:26:00,2.00075,2.00075,1.99725,1.99735,634700000.0
2008-03-18 20:27:00,1.99735,1.99825,1.9961,1.99645,265200000.0
2008-03-18 20:28:00,1.99655,1.99735,1.9957,1.99695,380100000.0
2008-03-18 20:29:00,1.99695,1.99725,1.996,1.996,88600000.0
2008-03-18 20:30:00,1.9961,1.99725,1.99565,1.99615,405500000.0
2008-03-18 20:31:00,1.9959,1.99635,1.99345,1.99345,212300000.0
2008-03-18 20:32:00,1.99345,1.99405,1.99135,1.99195,90200000.0
2008-03-18 20:33:00,1.99175,1.99395,1.99155,1.9936,117500000.0
2008-03-18 20:34:00,1.99345,1.99555,1.9934,1.99455,51500000.0
2008-03-18 20:35:00,1.99455,1.99625,1.9945,1.99625,64800000.0
2008-03-18 20:36:00,1.99625,1.99715,1.9959,1.9959,79700000.0
2008-03-18 20:37:00,1.99595,1.99615,1.99525,1.99555,90300000.0
2008-03-18 20:38:00,1.99555,1.99655,1.99505,1.99505,128000000.0
2008-03-18 20:39:00,1.99505,1.99615,1.99505,1.9961,101000000.0
2008-03-18 20:40:00,1.9961,1.9961,1.99515,1.99515,75700000.0
2008-03-18 20:41:00,1.99535,1.99685,1.99505,1.99625,78000000.0
2008-03-18 20:42:00,1.99625,1.99695,1.99615,1.99615,100200000.0
2008-03-18 20:43:00,1.99615,1.99785,1.99605,1.9978,96400000.0
2008-03-18 20:44:00,1.99785,1.99885,1.9977,1.99865,183500000.0
2008-03-18 20:45:00,1.9983,1.9983,1.99685,1.9975,269300000.0
2008-03-18 20:46:00,1.9975,1.99795,1.9969,1.99795,226500000.0
2008-03-18 20:47:00,1.99815,2.0001,1.99815,1.9997,276400000.0
2008-03-18 20:48:00,1.99965,2.00175,1.99965,2.00165,204500000.0
2008-03-18 20:49:00,2.00165,2.00275,2.00135,2.0023,629000000.0
2008-03-18 20:50:00,2.0023,2.00245,2.0008,2.00245,549800000.0
2008-03-18 20:51:00,2.00245,2.00485,2.00245,2.00465,291500000.0
2008-03-18 20:52:00,2.00465,2.00925,2.00465,2.00725,224700000.0
2008-03-18 20:53:00,2.00725,2.0076,2.00515,2.00595,323900000.0
2008-03-18 20:54:00,2.00595,2.007,2.0059,2.0064,161500000.0
2008-03-18 20:55:00,2.0064,2.00835,2.0064,2.00805,168100000.0
2008-03-18 20:56:00,2.00805,2.0081,2.0069,2.00765,175800000.0
2008-03-18 20:57:00,2.00765,2.00805,2.0074,2.0077,231000000.0
2008-03-18 20:58:00,2.00765,2.0099,2.0076,2.0096,282200000.0
2008-03-18 20:59:00,2.0096,2.012,2.0096,2.0112,436800000.0
2008-03-18 21:00:00,2.0112,2.0122,2.0101,2.0118,362600000.0
2008-03-18 21:01:00,2.0118,2.0128,2.0108,2.0108,358200000.0
2008-03-18 21:02:00,2.0108,2.0108,2.0057,2.0057,499500000.0
2008-03-18 21:03:00,2.0057,2.00775,2.0056,2.0064,310500000.0
2008-03-18 21:04:00,2.0064,2.00785,2.0061,2.007,358700000.0
2008-03-18 21:05:00,2.007,2.0073,2.0065,2.0067,309300000.0
2008-03-18 21:06:00,2.0068,2.0078,2.0068,2.0078,282300000.0
2008-03-18 21:07:00,2.0077,2.0084,2.0069,2.0081,85800000.0
2008-03-18 21:08:00,2.0081,2.0106,2.008,2.0101,52700000.0
2008-03-18 21:09:00,2.0102,2.0105,2.0069,2.00695,207400000.0
2008-03-18 21:10:00,2.00695,2.0092,2.0067,2.0091,176600000.0
2008-03-18 21:11:00,2.0091,2.0108,2.0082,2.00985,148700000.0
2008-03-18 21:12:00,2.0098,2.0107,2.0089,2.0089,243100000.0
2008-03-18 21:13:00,2.0088,2.0096,2.0082,2.0084,436600000.0
2008-03-18 21:14:00,2.0084,2.009,2.0079,2.008,536000000.0
2008-03-18 21:15:00,2.008,2.008,2.0057,2.0075,463300000.0
2008-03-18 21:16:00,2.0076,2.0076,2.0068,2.0074,33300000.0
2008-03-18 21:17:00,2.0074,2.0075,2.0069,2.0071,185800000.0
2008-03-18 21:18:00,2.0071,2.0083,2.007,2.0079,259000000.0
2008-03-18 21:19:00,2.0079,2.0086,2.007,2.0073,133800000.0
2008-03-18 21:20:00,2.0073,2.0088,2.0073,2.0082,187800000.0
2008-03-18 21:21:00,2.0082,2.009,2.0076,2.0076,105400000.0
2008-03-18 21:22:00,2.0077,2.0077,2.0066,2.0075,263000000.0
2008-03-18 21:23:00,2.0075,2.0084,2.0073,2.0084,64600000.0
2008-03-18 21:24:00,2.0084,2.0086,2.0081,2.0081,126600000.0
2008-03-18 21:25:00,2.0081,2.0086,2.0078,2.0082,822700000.0
2008-03-18 21:26:00,2.0082,2.0089,2.0081,2.0088,604600000.0
2008-03-18 21:27:00,2.0088,2.009,2.0079,2.0087,184800000.0
2008-03-18 21:28:00,2.0087,2.00905,2.0083,2.0084,258600000.0
2008-03-18 21:29:00,2.0084,2.009,2.0082,2.0084,273600000.0
2008-03-18 21:30:00,2.0084,2.0091,2.0084,2.009,128000000.0
2008-03-18 21:31:00,2.009,2.0094,2.0085,2.0088,182600000.0
2008-03-18 21:32:00,2.0088,2.0097,2.0088,2.0091,153000000.0
2008-03-18 21:33:00,2.0091,2.0099,2.0089,2.0092,248000000.0
2008-03-18 21:34:00,2.0092,2.0092,2.009,2.009,221700000.0
2008-03-18 21:35:00,2.009,2.0097,2.00885,2.00885,124600000.0
2008-03-18 21:36:00,2.00885,2.00905,2.0079,2.0079,264300000.0
2008-03-18 21:37:00,2.0078,2.00915,2.0078,2.00895,198000000.0
2008-03-18 21:38:00,2.0092,2.0094,2.0086,2.0088,397300000.0
2008-03-18 21:39:00,2.0088,2.0094,2.0084,2.009,432000000.0
2008-03-18 21:40:00,2.009,2.0098,2.0089,2.0098,392000000.0
2008-03-18 21:41:00,2.0098,2.0098,2.0092,2.0095,374500000.0
2008-03-18 21:42:00,2.0095,2.0106,2.0095,2.0103,517000000.0
2008-03-18 21:43:00,2.0103,2.0109,2.0103,2.0108,405000000.0
2008-03-18 21:44:00,2.011,2.0113,2.0104,2.01125,419400000.0
2008-03-18 21:45:00,2.0113,2.0114,2.0105,2.0114,420100000.0
2008-03-18 21:46:00,2.0114,2.0115,2.0101,2.0104,467200000.0
2008-03-18 21:47:00,2.0104,2.01055,2.0102,2.0103,448900000.0
2008-03-18 21:48:00,2.0103,2.0109,2.0101,2.0104,541600000.0
2008-03-18 21:49:00,2.0104,2.01045,2.0099,2.01,518000000.0
2008-03-18 21:50:00,2.01,2.0109,2.0095,2.0101,424700000.0
2008-03-18 21:51:00,2.0101,2.0106,2.0096,2.0106,377200000.0
2008-03-18 21:52:00,2.0106,2.0108,2.0083,2.00955,325100000.0
2008-03-18 21:53:00,2.00965,2.0108,2.0084,2.01035,388400000.0
2008-03-18 21:54:00,2.0106,2.0131,2.0103,2.0129,310600000.0
2008-03-18 21:55:00,2.0129,2.0133,2.0115,2.0119,135700000.0
2008-03-18 21:56:00,2.0119,2.0123,2.0115,2.0121,21200000.0
2008-03-18 21:57:00,2.0121,2.0121,2.0116,2.0118,22400000.0
2008-03-18 21:58:00,2.0118,2.0124,2.0118,2.0119,321000000.0
2008-03-18 21:59:00,2.0117,2.0119,2.0107,2.011,437400000.0
2008-03-18 22:00:00,2.0111,2.0112,2.0101,2.0105,221100000.0
2008-03-18 22:01:00,2.0105,2.0105,2.0096,2.01,238000000.0
2008-03-18 22:02:00,2.01,2.0107,2.0098,2.0099,229000000.0
2008-03-18 22:03:00,2.0098,2.0099,2.0092,2.0095,387500000.0
2008-03-18 22:04:00,2.0096,2.0096,2.0089,2.0091,404800000.0
2008-03-18 22:05:00,2.009,2.0105,2.0087,2.0096,496700000.0
2008-03-18 22:06:00,2.0096,2.0104,2.0093,2.0103,368000000.0
2008-03-18 22:07:00,2.0103,2.0118,2.0103,2.0115,228300000.0
2008-03-18 22:08:00,2.0115,2.0118,2.0107,2.0112,437100000.0
2008-03-18 22:09:00,2.0112,2.0115,2.0092,2.0092,310900000.0
2008-03-18 22:10:00,2.0092,2.0101,2.0092,2.0095,249000000.0
2008-03-18 22:11:00,2.0093,2.01,2.00905,2.0095,217300000.0
2008-03-18 22:12:00,2.0095,2.0097,2.0079,2.0083,381800000.0
2008-03-18 22:13:00,2.0083,2.0094,2.00825,2.0092,205400000.0
2008-03-18 22:14:00,2.009,2.0108,2.0083,2.0083,97400000.0
2008-03-18 22:15:00,2.0083,2.0094,2.0078,2.0094,119100000.0
2008-03-18 22:16:00,2.0094,2.0102,2.0091,2.0094,50600000.0
2008-03-18 22:17:00,2.0094,2.0095,2.0092,2.0094,22000000.0
2008-03-18 22:18:00,2.0094,2.0095,2.0091,2.0091,21200000.0
2008-03-18 22:19:00,2.0091,2.0093,2.0088,2.0089,56800000.0
2008-03-18 22:20:00,2.0089,2.0095,2.0088,2.0092,64200000.0
2008-03-18 22:21:00,2.0092,2.0095,2.0084,2.0086,100200000.0
2008-03-18 22:22:00,2.0086,2.0093,2.0083,2.0093,191600000.0
2008-03-18 22:23:00,2.0093,2.0096,2.00915,2.0096,25300000.0
2008-03-18 22:24:00,2.0096,2.0097,2.00895,2.0091,32000000.0
2008-03-18 22:25:00,2.0093,2.0094,2.00895,2.0093,43500000.0
2008-03-18 22:26:00,2.0093,2.0095,2.0088,2.0092,141900000.0
2008-03-18 22:27:00,2.0092,2.00945,2.00915,2.0092,264200000.0
2008-03-18 22:28:00,2.0092,2.0098,2.009,2.0094,236800000.0
2008-03-18 22:29:00,2.0094,2.01,2.0093,2.01,87100000.0
2008-03-18 22:30:00,2.01,2.0109,2.0098,2.0101,60900000.0
2008-03-18 22:31:00,2.0101,2.0106,2.0097,2.0106,43000000.0
2008-03-18 22:32:00,2.0106,2.0106,2.0106,2.0106,19900000.0
2008-03-18 22:33:00,2.0106,2.0108,2.0105,2.0108,25300000.0
2008-03-18 22:34:00,2.0108,2.0128,2.0106,2.0109,125700000.0
2008-03-18 22:35:00,2.0109,2.0112,2.0104,2.0106,261600000.0
2008-03-18 22:36:00,2.0106,2.0106,2.0103,2.0103,544000000.0
2008-03-18 22:37:00,2.0103,2.0104,2.0101,2.0101,391700000.0
2008-03-18 22:38:00,2.0101,2.0106,2.0101,2.0101,348100000.0
2008-03-18 22:39:00,2.0101,2.0105,2.0101,2.0101,532400000.0
2008-03-18 22:40:00,2.0101,2.0104,2.0101,2.0103,76100000.0
2008-03-18 22:41:00,2.0103,2.0104,2.0101,2.0102,267100000.0
2008-03-18 22:42:00,2.0102,2.0102,2.0101,2.0101,21300000.0
2008-03-18 22:43:00,2.0101,2.0102,2.0097,2.01,37100000.0
2008-03-18 22:44:00,2.01,2.0102,2.0099,2.0101,72000000.0
2008-03-18 22:45:00,2.0101,2.0102,2.01,2.0101,33800000.0
2008-03-18 22:46:00,2.0101,2.0103,2.0099,2.0103,34700000.0
2008-03-18 22:47:00,2.0103,2.0103,2.01,2.0103,308200000.0
2008-03-18 22:48:00,2.0103,2.0103,2.0099,2.01,224600000.0
2008-03-18 22:49:00,2.01,2.0101,2.0097,2.0099,57600000.0
2008-03-18 22:50:00,2.0099,2.0102,2.0095,2.01,216400000.0
2008-03-18 22:51:00,2.01,2.01,2.0097,2.0097,573500000.0
2008-03-18 22:52:00,2.0097,2.0098,2.0097,2.0098,598700000.0
2008-03-18 22:53:00,2.0098,2.0101,2.0096,2.0098,229700000.0
2008-03-18 22:54:00,2.0098,2.01,2.0095,2.0095,213200000.0
2008-03-18 22:55:00,2.0095,2.01,2.0094,2.01,60300000.0
2008-03-18 22:56:00,2.01,2.0105,2.0099,2.0101,71900000.0
2008-03-18 22:57:00,2.0101,2.0102,2.0098,2.0102,88500000.0
2008-03-18 22:58:00,2.0102,2.011,2.0102,2.0104,631800000.0
2008-03-18 22:59:00,2.0104,2.0111,2.0102,2.0106,787900000.0
2008-03-18 23:00:00,2.0106,2.0115,2.0106,2.0113,1275800000.0
2008-03-18 23:01:00,2.0113,2.0113,2.0112,2.0112,1410700000.0
2008-03-18 23:02:00,2.0112,2.0118,2.011,2.0112,929200000.0
2008-03-18 23:03:00,2.0112,2.0117,2.0111,2.0114,33400000.0
2008-03-18 23:04:00,2.0114,2.0117,2.0114,2.0114,21800000.0
2008-03-18 23:05:00,2.0114,2.0115,2.0113,2.0115,21700000.0
2008-03-18 23:06:00,2.0115,2.012,2.0114,2.012,27400000.0
2008-03-18 23:07:00,2.012,2.0122,2.0114,2.0122,104000000.0
2008-03-18 23:08:00,2.0122,2.0122,2.0114,2.0114,104400000.0
2008-03-18 23:09:00,2.0114,2.0122,2.0114,2.0116,279500000.0
2008-03-18 23:10:00,2.0116,2.0119,2.0115,2.0117,563100000.0
2008-03-18 23:11:00,2.0117,2.0128,2.0115,2.0118,614600000.0
2008-03-18 23:12:00,2.0118,2.0128,2.0115,2.0118,673000000.0
2008-03-18 23:13:00,2.0118,2.012,2.0118,2.012,21700000.0
2008-03-18 23:14:00,2.012,2.0122,2.012,2.0122,22300000.0
2008-03-18 23:15:00,2.0122,2.0123,2.012,2.0123,22600000.0
2008-03-18 23:16:00,2.0123,2.0127,2.0116,2.0116,138600000.0
2008-03-18 23:17:00,2.0116,2.0121,2.0116,2.0121,880100000.0
2008-03-18 23:18:00,2.0121,2.0125,2.0121,2.0125,21700000.0
2008-03-18 23:19:00,2.0125,2.0125,2.012,2.0125,36500000.0
2008-03-18 23:20:00,2.0125,2.0125,2.0116,2.0121,40300000.0
2008-03-18 23:21:00,2.0121,2.0123,2.0121,2.0123,21500000.0
2008-03-18 23:22:00,2.0123,2.0123,2.011,2.0117,427600000.0
2008-03-18 23:23:00,2.0117,2.0124,2.0117,2.0124,558300000.0
2008-03-18 23:24:00,2.0124,2.0126,2.0118,2.0124,40800000.0
2008-03-18 23:25:00,2.0124,2.0128,2.012,2.0128,67800000.0
2008-03-18 23:26:00,2.0128,2.0128,2.0116,2.0118,95400000.0
2008-03-18 23:27:00,2.0118,2.0123,2.0116,2.0122,118100000.0
2008-03-18 23:28:00,2.0122,2.0124,2.0122,2.0124,1082300000.0
2008-03-18 23:29:00,2.0124,2.0135,2.0124,2.0131,256800000.0
2008-03-18 23:30:00,2.0131,2.0131,2.0124,2.01255,362000000.0
2008-03-18 23:31:00,2.01255,2.0126,2.01255,2.01255,419700000.0
2008-03-18 23:32:00,2.01255,2.0132,2.0123,2.0129,823000000.0
2008-03-18 23:33:00,2.0129,2.0132,2.0129,2.013,67500000.0
2008-03-18 23:34:00,2.013,2.0131,2.0125,2.0127,134200000.0
2008-03-18 23:35:00,2.0127,2.0135,2.0125,2.0134,80100000.0
2008-03-18 23:36:00,2.0134,2.0137,2.013,2.0137,73800000.0
2008-03-18 23:37:00,2.0137,2.0142,2.0134,2.0141,101400000.0
2008-03-18 23:38:00,2.0141,2.0145,2.0141,2.0143,67200000.0
2008-03-18 23:39:00,2.0143,2.0145,2.0138,2.0138,71400000.0
2008-03-18 23:40:00,2.0138,2.0143,2.0138,2.0143,78100000.0
2008-03-18 23:41:00,2.0143,2.0156,2.0143,2.0148,482200000.0
2008-03-18 23:42:00,2.0148,2.0154,2.0142,2.0142,75300000.0
2008-03-18 23:43:00,2.0142,2.0145,2.0141,2.0141,66800000.0
2008-03-18 23:44:00,2.0141,2.0142,2.0141,2.0142,65700000.0
2008-03-18 23:45:00,2.0142,2.0142,2.0142,2.0142,66000000.0
2008-03-18 23:46:00,2.0142,2.0145,2.0142,2.0144,90600000.0
2008-03-18 23:47:00,2.0144,2.0151,2.0144,2.0151,184000000.0
2008-03-18 23:48:00,2.0151,2.0153,2.015,2.015,216200000.0
2008-03-18 23:49:00,2.015,2.0153,2.0148,2.015,439700000.0
2008-03-18 23:50:00,2.015,2.01525,2.01495,2.015,404000000.0
2008-03-18 23:51:00,2.015,2.0152,2.015,2.0152,486400000.0
2008-03-18 23:52:00,2.0152,2.01525,2.0152,2.0152,509600000.0
2008-03-18 23:53:00,2.0152,2.0152,2.0152,2.0152,532800000.0
2008-03-18 23:54:00,2.0152,2.01525,2.0152,2.0152,508800000.0
2008-03-18 23:55:00,2.0152,2.0153,2.015,2.01505,486400000.0
2008-03-18 23:56:00,2.01505,2.0157,2.015,2.015,214900000.0
2008-03-18 23:57:00,2.015,2.015,2.015,2.015,350400000.0
2008-03-18 23:58:00,2.015,2.0155,2.015,2.015,318600000.0
2008-03-18 23:59:00,2.015,2.01545,2.015,2.01545,485600000.0
2008-03-19 00:00:00,2.01545,2.01585,2.01535,2.0156,184500000.0
2008-03-19 00:01:00,2.0156,2.01565,2.0153,2.01555,325400000.0
2008-03-19 00:02:00,2.01555,2.01565,2.0149,2.0149,176100000.0
2008-03-19 00:03:00,2.0149,2.0157,2.0149,2.0152,817800000.0
2008-03-19 00:04:00,2.0152,2.0157,2.0152,2.0153,364300000.0
2008-03-19 00:05:00,2.0153,2.0161,2.0153,2.0161,308400000.0
2008-03-19 00:06:00,2.0161,2.0161,2.01545,2.01585,341600000.0
2008-03-19 00:07:00,2.01585,2.0161,2.0158,2.0159,356400000.0
2008-03-19 00:08:00,2.0159,2.0162,2.0158,2.01605,250800000.0
2008-03-19 00:09:00,2.01605,2.0162,2.016,2.0162,354700000.0
2008-03-19 00:10:00,2.0162,2.0178,2.0161,2.0178,279900000.0
2008-03-19 00:11:00,2.0178,2.0183,2.0174,2.0179,189600000.0
2008-03-19 00:12:00,2.018,2.0188,2.018,2.0187,254300000.0
2008-03-19 00:13:00,2.0187,2.0196,2.0185,2.0196,145300000.0
2008-03-19 00:14:00,2.0196,2.01975,2.0184,2.0184,179800000.0
2008-03-19 00:15:00,2.0184,2.0185,2.01745,2.018,727600000.0
2008-03-19 00:16:00,2.018,2.0183,2.01735,2.01735,905600000.0
2008-03-19 00:17:00,2.01735,2.0174,2.0168,2.017,729000000.0
2008-03-19 00:18:00,2.017,2.0176,2.0158,2.0159,1112900000.0
2008-03-19 00:19:00,2.0159,2.016,2.0148,2.0151,1059400000.0
2008-03-19 00:20:00,2.015,2.0157,2.0147,2.0151,947300000.0
2008-03-19 00:21:00,2.0151,2.0159,2.0148,2.0149,1292200000.0
2008-03-19 00:22:00,2.0149,2.0158,2.01445,2.0157,1012900000.0
2008-03-19 00:23:00,2.0157,2.0166,2.0155,2.0155,1062200000.0
2008-03-19 00:24:00,2.0156,2.0156,2.0155,2.0155,883800000.0
2008-03-19 00:25:00,2.0155,2.0155,2.0148,2.0149,1073000000.0
2008-03-19 00:26:00,2.015,2.0151,2.0144,2.015,1097400000.0
2008-03-19 00:27:00,2.015,2.0151,2.01445,2.0145,572200000.0
2008-03-19 00:28:00,2.0145,2.0147,2.0145,2.0147,605000000.0
2008-03-19 00:29:00,2.0147,2.0148,2.01435,2.01445,471700000.0
2008-03-19 00:30:00,2.01445,2.0146,2.01425,2.0145,393300000.0
2008-03-19 00:31:00,2.0145,2.0148,2.01445,2.01465,426300000.0
2008-03-19 00:32:00,2.01465,2.01465,2.0136,2.01395,398700000.0
2008-03-19 00:33:00,2.01395,2.0143,2.0135,2.0137,326300000.0
2008-03-19 00:34:00,2.0137,2.0137,2.01355,2.01355,247700000.0
2008-03-19 00:35:00,2.01355,2.0137,2.01245,2.01245,353100000.0
2008-03-19 00:36:00,2.0128,2.0131,2.012,2.012,250900000.0
2008-03-19 00:37:00,2.012,2.0121,2.0117,2.0121,449700000.0
2008-03-19 00:38:00,2.0121,2.0121,2.0121,2.0121,830400000.0
2008-03-19 00:39:00,2.0121,2.0124,2.0119,2.0123,839500000.0
2008-03-19 00:40:00,2.0123,2.0123,2.0114,2.0114,857800000.0
2008-03-19 00:41:00,2.0114,2.0117,2.01085,2.0112,811800000.0
2008-03-19 00:42:00,2.0112,2.0121,2.011,2.0114,789300000.0
2008-03-19 00:43:00,2.0114,2.0124,2.0111,2.0122,585000000.0
2008-03-19 00:44:00,2.0122,2.0124,2.012,2.0122,465800000.0
2008-03-19 00:45:00,2.0124,2.0125,2.0122,2.0123,820900000.0
2008-03-19 00:46:00,2.0123,2.0128,2.0123,2.0123,235700000.0
2008-03-19 00:47:00,2.0123,2.0123,2.0113,2.0114,341400000.0
2008-03-19 00:48:00,2.0114,2.0124,2.0111,2.0112,893800000.0
2008-03-19 00:49:00,2.0112,2.0115,2.011,2.0111,448100000.0
2008-03-19 00:50:00,2.0111,2.0113,2.011,2.011,529600000.0
2008-03-19 00:51:00,2.011,2.011,2.0104,2.011,565000000.0
2008-03-19 00:52:00,2.011,2.0112,2.0108,2.0108,65400000.0
2008-03-19 00:53:00,2.0108,2.0113,2.0108,2.0113,121600000.0
2008-03-19 00:54:00,2.0113,2.0115,2.0104,2.0106,76640000.0
2008-03-19 00:55:00,2.0106,2.0108,2.0106,2.0108,65700000.0
2008-03-19 00:56:00,2.0108,2.0113,2.0105,2.0113,170600000.0
2008-03-19 00:57:00,2.0113,2.0115,2.01105,2.0113,89240000.0
2008-03-19 00:58:00,2.0113,2.0115,2.0113,2.0114,65700000.0
2008-03-19 00:59:00,2.0114,2.0119,2.0114,2.0119,66400000.0
2008-03-19 01:00:00,2.0119,2.012,2.0114,2.0114,274600000.0
2008-03-19 01:01:00,2.0114,2.0122,2.0114,2.01185,295000000.0
2008-03-19 01:02:00,2.01185,2.0122,2.0111,2.0111,317800000.0
2008-03-19 01:03:00,2.0111,2.0111,2.011,2.011,131800000.0
2008-03-19 01:04:00,2.011,2.011,2.01015,2.01015,257900000.0
2008-03-19 01:05:00,2.01015,2.01045,2.01015,2.01045,442200000.0
2008-03-19 01:06:00,2.01045,2.011,2.01045,2.0108,627800000.0
2008-03-19 01:07:00,2.0108,2.0108,2.0107,2.0107,684800000.0
2008-03-19 01:08:00,2.0107,2.0117,2.0103,2.0107,387500000.0
2008-03-19 01:09:00,2.0107,2.0119,2.0105,2.0114,175000000.0
2008-03-19 01:10:00,2.0114,2.0114,2.01085,2.01085,217800000.0
2008-03-19 01:11:00,2.01085,2.01085,2.0108,2.0108,356800000.0
2008-03-19 01:12:00,2.0108,2.0108,2.01065,2.0107,1106700000.0
2008-03-19 01:13:00,2.0107,2.0107,2.0104,2.0105,537800000.0
2008-03-19 01:14:00,2.0105,2.0107,2.01025,2.0105,160920000.0
2008-03-19 01:15:00,2.0105,2.0109,2.0105,2.01055,146580000.0
2008-03-19 01:16:00,2.01055,2.0108,2.01,2.0106,486100000.0
2008-03-19 01:17:00,2.0106,2.01085,2.0106,2.01065,1151000000.0
2008-03-19 01:18:00,2.01065,2.01065,2.0105,2.0105,256500000.0
2008-03-19 01:19:00,2.0105,2.0106,2.01045,2.0105,433900000.0
2008-03-19 01:20:00,2.0105,2.0106,2.0103,2.0103,701100000.0
2008-03-19 01:21:00,2.0103,2.0106,2.0103,2.0105,548000000.0
2008-03-19 01:22:00,2.0105,2.0105,2.0105,2.0105,332100000.0
2008-03-19 01:23:00,2.0105,2.0108,2.0104,2.0104,793000000.0
2008-03-19 01:24:00,2.0104,2.0112,2.0104,2.0109,605800000.0
2008-03-19 01:25:00,2.0109,2.0114,2.01055,2.011,389500000.0
2008-03-19 01:26:00,2.011,2.0112,2.0107,2.0111,800380000.0
2008-03-19 01:27:00,2.0111,2.0111,2.0108,2.0109,474740000.0
2008-03-19 01:28:00,2.0109,2.0113,2.01085,2.0112,432700000.0
2008-03-19 01:29:00,2.0112,2.0117,2.0106,2.0112,418100000.0
2008-03-19 01:30:00,2.0112,2.0113,2.0112,2.0113,220300000.0
2008-03-19 01:31:00,2.0113,2.0114,2.0113,2.0114,174800000.0
2008-03-19 01:32:00,2.0114,2.0115,2.01065,2.0107,227800000.0
2008-03-19 01:33:00,2.0107,2.0114,2.0106,2.0109,390300000.0
2008-03-19 01:34:00,2.0109,2.0113,2.0109,2.0113,69000000.0
2008-03-19 01:35:00,2.0113,2.0113,2.0113,2.0113,66000000.0
2008-03-19 01:36:00,2.0113,2.0113,2.0113,2.0113,66600000.0
2008-03-19 01:37:00,2.0113,2.013,2.0112,2.0127,100800000.0
2008-03-19 01:38:00,2.0127,2.0127,2.0126,2.0126,130400000.0
2008-03-19 01:39:00,2.0126,2.0126,2.0126,2.0126,222000000.0
2008-03-19 01:40:00,2.0126,2.0127,2.0126,2.0126,186600000.0
2008-03-19 01:41:00,2.0126,2.0126,2.01155,2.01165,117660000.0
2008-03-19 01:42:00,2.01165,2.01165,2.0113,2.0113,377700000.0
2008-03-19 01:43:00,2.0113,2.0117,2.0112,2.0113,303000000.0
2008-03-19 01:44:00,2.0113,2.0113,2.0109,2.01095,390200000.0
2008-03-19 01:45:00,2.01095,2.01095,2.0105,2.0105,273500000.0
2008-03-19 01:46:00,2.0105,2.0105,2.0102,2.0102,63600000.0
2008-03-19 01:47:00,2.0102,2.0104,2.00955,2.00955,122300000.0
2008-03-19 01:48:00,2.00955,2.0098,2.0084,2.0086,328900000.0
2008-03-19 01:49:00,2.0086,2.00875,2.00835,2.00855,276100000.0
2008-03-19 01:50:00,2.00855,2.00895,2.00855,2.0086,699600000.0
2008-03-19 01:51:00,2.0086,2.0086,2.00825,2.00855,163300000.0
2008-03-19 01:52:00,2.00835,2.00855,2.00805,2.0082,144800000.0
2008-03-19 01:53:00,2.0082,2.0083,2.0081,2.0081,149000000.0
2008-03-19 01:54:00,2.0081,2.00895,2.0081,2.0083,283800000.0
2008-03-19 01:55:00,2.0083,2.00865,2.0083,2.0084,659200000.0
2008-03-19 01:56:00,2.0084,2.0084,2.00765,2.00775,221900000.0
2008-03-19 01:57:00,2.00775,2.00805,2.0068,2.00685,578200000.0
2008-03-19 01:58:00,2.00685,2.00795,2.00685,2.00795,1537000000.0
2008-03-19 01:59:00,2.00795,2.00795,2.00735,2.00735,783900000.0
2008-03-19 02:00:00,2.00735,2.00745,2.00595,2.00605,551800000.0
2008-03-19 02:01:00,2.00605,2.00625,2.00575,2.00585,211400000.0
2008-03-19 02:02:00,2.00585,2.00605,2.0048,2.00515,343700000.0
2008-03-19 02:03:00,2.00525,2.00665,2.00525,2.0062,132700000.0
2008-03-19 02:04:00,2.0062,2.00655,2.0062,2.0064,113500000.0
2008-03-19 02:05:00,2.0064,2.00675,2.00615,2.0065,438400000.0
2008-03-19 02:06:00,2.0065,2.00705,2.00605,2.00625,309900000.0
2008-03-19 02:07:00,2.00625,2.00625,2.00525,2.0054,387900000.0
2008-03-19 02:08:00,2.0054,2.00565,2.00515,2.00565,703300000.0
2008-03-19 02:09:00,2.00565,2.00605,2.0056,2.00605,382800000.0
2008-03-19 02:10:00,2.00605,2.00665,2.006,2.00645,209100000.0
2008-03-19 02:11:00,2.00645,2.00645,2.00605,2.00645,222600000.0
2008-03-19 02:12:00,2.00645,2.00665,2.00595,2.00595,91200000.0
2008-03-19 02:13:00,2.00595,2.00595,2.005,2.00585,213360000.0
2008-03-19 02:14:00,2.00585,2.00615,2.00545,2.00545,591420000.0
2008-03-19 02:15:00,2.00545,2.00565,2.00435,2.00465,475400000.0
2008-03-19 02:16:00,2.00465,2.00485,2.00385,2.00465,483200000.0
2008-03-19 02:17:00,2.00465,2.00485,2.00445,2.00485,173600000.0
2008-03-19 02:18:00,2.00485,2.005,2.00355,2.0036,219400000.0
2008-03-19 02:19:00,2.00375,2.00375,2.00255,2.0028,1008200000.0
2008-03-19 02:20:00,2.00285,2.0033,2.00245,2.00255,369900000.0
2008-03-19 02:21:00,2.00255,2.00335,2.00235,2.00305,752700000.0
2008-03-19 02:22:00,2.00305,2.0044,2.0028,2.0036,265400000.0
2008-03-19 02:23:00,2.0036,2.00395,2.0035,2.0036,117000000.0
2008-03-19 02:24:00,2.0036,2.0038,2.00325,2.0035,133700000.0
2008-03-19 02:25:00,2.0035,2.00375,2.0035,2.00375,89900000.0
2008-03-19 02:26:00,2.0037,2.0042,2.0037,2.0042,68600000.0
2008-03-19 02:27:00,2.0042,2.00445,2.00375,2.00385,772800000.0
2008-03-19 02:28:00,2.00395,2.00395,2.0032,2.00345,698200000.0
2008-03-19 02:29:00,2.00345,2.0036,2.0031,2.0035,891700000.0
2008-03-19 02:30:00,2.0035,2.0035,2.00235,2.00255,1071600000.0
2008-03-19 02:31:00,2.00245,2.00315,2.00235,2.003,336400000.0
2008-03-19 02:32:00,2.003,2.0036,2.00255,2.0028,382800000.0
2008-03-19 02:33:00,2.0028,2.00455,2.00215,2.00325,914000000.0
2008-03-19 02:34:00,2.00325,2.0037,2.00265,2.0037,352400000.0
2008-03-19 02:35:00,2.0037,2.00405,2.00365,2.00365,125700000.0
2008-03-19 02:36:00,2.00365,2.00415,2.0035,2.00375,144900000.0
2008-03-19 02:37:00,2.00375,2.0045,2.00345,2.0037,751440000.0
2008-03-19 02:38:00,2.0037,2.0042,2.0034,2.00375,946260000.0
2008-03-19 02:39:00,2.00375,2.00465,2.00375,2.00405,653900000.0
2008-03-19 02:40:00,2.00405,2.00545,2.00385,2.0053,247500000.0
2008-03-19 02:41:00,2.0053,2.00745,2.0053,2.00705,908180000.0
2008-03-19 02:42:00,2.00705,2.00775,2.0067,2.00775,275120000.0
2008-03-19 02:43:00,2.00775,2.0084,2.0071,2.0075,281500000.0
2008-03-19 02:44:00,2.0075,2.0076,2.007,2.00755,280900000.0
2008-03-19 02:45:00,2.00755,2.00755,2.0071,2.0071,510100000.0
2008-03-19 02:46:00,2.0071,2.0078,2.0067,2.00745,349200000.0
2008-03-19 02:47:00,2.00745,2.0075,2.0063,2.007,419480000.0
2008-03-19 02:48:00,2.007,2.0072,2.0069,2.0069,66000000.0
2008-03-19 02:49:00,2.0069,2.00735,2.00675,2.00725,387400000.0
2008-03-19 02:50:00,2.00725,2.00725,2.00635,2.00645,610800000.0
2008-03-19 02:51:00,2.00645,2.00645,2.00555,2.00595,1087300000.0
2008-03-19 02:52:00,2.00595,2.00635,2.00545,2.0058,1346200000.0
2008-03-19 02:53:00,2.00595,2.00695,2.00585,2.00635,1062000000.0
2008-03-19 02:54:00,2.00635,2.00645,2.00585,2.00635,1286000000.0
2008-03-19 02:55:00,2.00635,2.00725,2.00605,2.00625,1339880000.0
2008-03-19 02:56:00,2.00665,2.00685,2.00645,2.00665,1355300000.0
2008-03-19 02:57:00,2.00665,2.0068,2.00625,2.00625,468240000.0
2008-03-19 02:58:00,2.00625,2.0065,2.006,2.00625,235400000.0
2008-03-19 02:59:00,2.00625,2.00695,2.00625,2.00675,835680000.0
2008-03-19 03:00:00,2.00675,2.00685,2.00565,2.0066,449380000.0
2008-03-19 03:01:00,2.0066,2.0086,2.0066,2.0081,562060000.0
2008-03-19 03:02:00,2.0081,2.00915,2.00795,2.0088,592040000.0
2008-03-19 03:03:00,2.0088,2.0092,2.0085,2.0091,924700000.0
2008-03-19 03:04:00,2.0091,2.00965,2.0085,2.009,752700000.0
2008-03-19 03:05:00,2.009,2.0092,2.0086,2.009,153400000.0
2008-03-19 03:06:00,2.009,2.0093,2.0089,2.0093,82300000.0
2008-03-19 03:07:00,2.0093,2.0109,2.0093,2.00985,331120000.0
2008-03-19 03:08:00,2.01,2.01135,2.01,2.01125,647380000.0
2008-03-19 03:09:00,2.01125,2.01175,2.01035,2.01105,764100000.0
2008-03-19 03:10:00,2.01105,2.0111,2.0098,2.0098,1096480000.0
2008-03-19 03:11:00,2.0098,2.0104,2.00905,2.0092,470200000.0
2008-03-19 03:12:00,2.0092,2.0095,2.009,2.0092,342280000.0
2008-03-19 03:13:00,2.0092,2.0098,2.009,2.0098,288500000.0
2008-03-19 03:14:00,2.0096,2.0096,2.0092,2.0094,65100000.0
2008-03-19 03:15:00,2.0094,2.0096,2.0093,2.0095,166100000.0
2008-03-19 03:16:00,2.0095,2.0101,2.0095,2.0096,96900000.0
2008-03-19 03:17:00,2.0096,2.01015,2.00925,2.01015,460800000.0
2008-03-19 03:18:00,2.01005,2.0105,2.00985,2.00985,737400000.0
2008-03-19 03:19:00,2.00985,2.0104,2.00965,2.0097,143100000.0
2008-03-19 03:20:00,2.0097,2.0112,2.0096,2.0109,269060000.0
2008-03-19 03:21:00,2.0109,2.0119,2.0107,2.01155,378100000.0
2008-03-19 03:22:00,2.0115,2.0121,2.0115,2.0115,365800000.0
2008-03-19 03:23:00,2.0115,2.0129,2.0112,2.01245,505840000.0
2008-03-19 03:24:00,2.01245,2.0129,2.01235,2.01255,583100000.0
2008-03-19 03:25:00,2.01255,2.0136,2.01255,2.01305,337800000.0
2008-03-19 03:26:00,2.01305,2.0136,2.01285,2.01315,344760000.0
2008-03-19 03:27:00,2.01315,2.0133,2.01285,2.0129,157900000.0
2008-03-19 03:28:00,2.0129,2.0129,2.01255,2.01285,455500000.0
2008-03-19 03:29:00,2.01285,2.01285,2.01195,2.0124,324100000.0
2008-03-19 03:30:00,2.0124,2.01285,2.0116,2.0116,279500000.0
2008-03-19 03:31:00,2.0116,2.0123,2.0116,2.0118,441900000.0
2008-03-19 03:32:00,2.0118,2.0122,2.0118,2.0119,67800000.0
2008-03-19 03:33:00,2.0119,2.012,2.0118,2.0118,66000000.0
2008-03-19 03:34:00,2.0118,2.0119,2.0115,2.0117,76300000.0
2008-03-19 03:35:00,2.0117,2.01195,2.0117,2.0119,581500000.0
2008-03-19 03:36:00,2.0119,2.0121,2.0119,2.0119,306800000.0
2008-03-19 03:37:00,2.0119,2.0125,2.0119,2.0121,78700000.0
2008-03-19 03:38:00,2.0121,2.0125,2.0117,2.0121,70800000.0
2008-03-19 03:39:00,2.0121,2.01215,2.0117,2.0117,73400000.0
2008-03-19 03:40:00,2.0117,2.0117,2.0115,2.0115,66000000.0
2008-03-19 03:41:00,2.0115,2.0115,2.0113,2.0113,66300000.0
2008-03-19 03:42:00,2.0113,2.0113,2.0112,2.0113,66600000.0
2008-03-19 03:43:00,2.0113,2.0113,2.0113,2.0113,67800000.0
2008-03-19 03:44:00,2.0113,2.0115,2.0113,2.0115,72900000.0
2008-03-19 03:45:00,2.0115,2.0117,2.01125,2.01145,166100000.0
2008-03-19 03:46:00,2.01205,2.0121,2.01105,2.01115,627500000.0
2008-03-19 03:47:00,2.01115,2.01115,2.01085,2.0109,1129600000.0
2008-03-19 03:48:00,2.0109,2.0109,2.01025,2.01045,908400000.0
2008-03-19 03:49:00,2.01045,2.01045,2.00965,2.01025,636620000.0
2008-03-19 03:50:00,2.01025,2.0108,2.01015,2.0106,388400000.0
2008-03-19 03:51:00,2.0106,2.01095,2.0106,2.0106,129500000.0
2008-03-19 03:52:00,2.0106,2.01085,2.01025,2.01065,876040000.0
2008-03-19 03:53:00,2.01065,2.01085,2.01055,2.0108,880000000.0
2008-03-19 03:54:00,2.0108,2.0111,2.0106,2.011,818600000.0
2008-03-19 03:55:00,2.011,2.01105,2.01025,2.01065,776960000.0
2008-03-19 03:56:00,2.01065,2.01065,2.01055,2.01055,1258220000.0
2008-03-19 03:57:00,2.01055,2.01055,2.00945,2.00945,1249020000.0
2008-03-19 03:58:00,2.00945,2.0097,2.00935,2.0097,1328600000.0
2008-03-19 03:59:00,2.0097,2.0098,2.0093,2.00975,364000000.0
2008-03-19 04:00:00,2.00975,2.00975,2.00925,2.00935,826500000.0
2008-03-19 04:01:00,2.00935,2.00965,2.00905,2.00925,1141500000.0
2008-03-19 04:02:00,2.00925,2.00935,2.00895,2.00915,847600000.0
2008-03-19 04:03:00,2.00915,2.0095,2.00915,2.00915,466800000.0
2008-03-19 04:04:00,2.00915,2.0094,2.00845,2.00915,1023000000.0
2008-03-19 04:05:00,2.00915,2.0092,2.009,2.009,397700000.0
2008-03-19 04:06:00,2.009,2.0092,2.00885,2.00885,237400000.0
2008-03-19 04:07:00,2.00885,2.00945,2.00885,2.00905,1235760000.0
2008-03-19 04:08:00,2.00905,2.00905,2.00825,2.0089,428660000.0
2008-03-19 04:09:00,2.0089,2.00895,2.00875,2.0088,285200000.0
2008-03-19 04:10:00,2.0088,2.0093,2.0088,2.009,369200000.0
2008-03-19 04:11:00,2.009,2.009,2.00835,2.00845,806700000.0
2008-03-19 04:12:00,2.00845,2.00885,2.00845,2.00885,1352400000.0
2008-03-19 04:13:00,2.00885,2.00885,2.0084,2.00865,1255000000.0
2008-03-19 04:14:00,2.00865,2.00865,2.00795,2.00805,354700000.0
2008-03-19 04:15:00,2.00805,2.00935,2.00785,2.00805,791320000.0
2008-03-19 04:16:00,2.00805,2.0084,2.0078,2.0084,129880000.0
2008-03-19 04:17:00,2.0084,2.00885,2.0083,2.00875,1284660000.0
2008-03-19 04:18:00,2.00885,2.00925,2.00845,2.00845,780200000.0
2008-03-19 04:19:00,2.00845,2.00855,2.00825,2.00825,702500000.0
2008-03-19 04:20:00,2.00825,2.00825,2.00805,2.00805,877200000.0
2008-03-19 04:21:00,2.00805,2.00805,2.00805,2.00805,690400000.0
2008-03-19 04:22:00,2.00805,2.00815,2.00775,2.00785,1501000000.0
2008-03-19 04:23:00,2.00785,2.00795,2.00715,2.00725,1458480000.0
2008-03-19 04:24:00,2.00725,2.00735,2.00725,2.00725,1309800000.0
2008-03-19 04:25:00,2.00725,2.00735,2.00715,2.00715,1321200000.0
2008-03-19 04:26:00,2.00715,2.00755,2.00715,2.00715,1258300000.0
2008-03-19 04:27:00,2.00715,2.00715,2.00635,2.00635,1252400000.0
2008-03-19 04:28:00,2.00615,2.00675,2.00575,2.0063,912400000.0
2008-03-19 04:29:00,2.0063,2.00645,2.00565,2.00595,1254800000.0
2008-03-19 04:30:00,2.00595,2.00645,2.00585,2.00645,1337200000.0
2008-03-19 04:31:00,2.00645,2.00745,2.00635,2.0072,1170700000.0
2008-03-19 04:32:00,2.0072,2.00755,2.0072,2.00755,790400000.0
2008-03-19 04:33:00,2.00755,2.0077,2.00735,2.00755,1249200000.0
2008-03-19 04:34:00,2.00755,2.0083,2.00755,2.00825,724300000.0
2008-03-19 04:35:00,2.00825,2.00895,2.008,2.0088,1162080000.0
2008-03-19 04:36:00,2.0088,2.00915,2.0088,2.0091,831800000.0
2008-03-19 04:37:00,2.00905,2.00915,2.0089,2.00895,964100000.0
2008-03-19 04:38:00,2.0089,2.00895,2.0089,2.00895,594000000.0
2008-03-19 04:39:00,2.00895,2.00935,2.00885,2.00925,1302700000.0
2008-03-19 04:40:00,2.00925,2.00935,2.0088,2.00905,742700000.0
2008-03-19 04:41:00,2.00905,2.00935,2.00905,2.00935,1445300000.0
2008-03-19 04:42:00,2.00935,2.00955,2.0091,2.0091,1268100000.0
2008-03-19 04:43:00,2.0091,2.00965,2.00905,2.0093,1101800000.0
2008-03-19 04:44:00,2.0093,2.00955,2.00905,2.00905,1096300000.0
2008-03-19 04:45:00,2.00905,2.00915,2.00895,2.00915,1311900000.0
2008-03-19 04:46:00,2.00895,2.00935,2.0089,2.00895,820500000.0
2008-03-19 04:47:00,2.00895,2.00935,2.00895,2.00925,1295400000.0
2008-03-19 04:48:00,2.00925,2.00925,2.00915,2.00925,1298000000.0
2008-03-19 04:49:00,2.00925,2.0094,2.00915,2.0094,661200000.0
2008-03-19 04:50:00,2.0094,2.0094,2.0094,2.0094,66300000.0
2008-03-19 04:51:00,2.0094,2.0094,2.0094,2.0094,66300000.0
2008-03-19 04:52:00,2.0094,2.00975,2.00935,2.00975,635180000.0
2008-03-19 04:53:00,2.00975,2.00985,2.0097,2.00975,391520000.0
2008-03-19 04:54:00,2.00975,2.00975,2.0093,2.0093,722880000.0
2008-03-19 04:55:00,2.00945,2.0095,2.00945,2.0095,77800000.0
2008-03-19 04:56:00,2.0095,2.00975,2.0095,2.00975,43440000.0
2008-03-19 04:57:00,2.00975,2.00975,2.0091,2.0091,125800000.0
2008-03-19 04:58:00,2.0091,2.0091,2.00895,2.009,936800000.0
2008-03-19 04:59:00,2.009,2.00935,2.009,2.0091,355740000.0
2008-03-19 05:00:00,2.0091,2.0091,2.0087,2.0087,89700000.0
2008-03-19 05:01:00,2.0087,2.0089,2.0085,2.0085,82600000.0
2008-03-19 05:02:00,2.0085,2.0087,2.0083,2.0087,603300000.0
2008-03-19 05:03:00,2.0087,2.0087,2.0087,2.0087,66600000.0
2008-03-19 05:04:00,2.0087,2.0087,2.00785,2.00805,601200000.0
2008-03-19 05:05:00,2.00815,2.00815,2.00775,2.00775,1296100000.0
2008-03-19 05:06:00,2.00775,2.00795,2.00765,2.00795,1292100000.0
2008-03-19 05:07:00,2.00795,2.00805,2.00755,2.00765,1401700000.0
2008-03-19 05:08:00,2.00755,2.00795,2.00755,2.00785,1667900000.0
2008-03-19 05:09:00,2.00785,2.00785,2.00705,2.00705,1202760000.0
2008-03-19 05:10:00,2.00705,2.0075,2.00685,2.0075,879580000.0
2008-03-19 05:11:00,2.0075,2.0076,2.0075,2.0076,66600000.0
2008-03-19 05:12:00,2.0076,2.0076,2.0074,2.0074,54600000.0
2008-03-19 05:13:00,2.0074,2.0074,2.00685,2.00685,402700000.0
2008-03-19 05:14:00,2.00685,2.00705,2.00675,2.00675,1108500000.0
2008-03-19 05:15:00,2.00675,2.00675,2.00645,2.00655,1284100000.0
2008-03-19 05:16:00,2.00655,2.0066,2.00635,2.00635,1234300000.0
2008-03-19 05:17:00,2.00635,2.00635,2.0063,2.0063,76300000.0
2008-03-19 05:18:00,2.0063,2.0063,2.00615,2.0062,144100000.0
2008-03-19 05:19:00,2.0062,2.00635,2.0062,2.0062,108900000.0
2008-03-19 05:20:00,2.0062,2.0067,2.0059,2.0059,710300000.0
2008-03-19 05:21:00,2.0059,2.0064,2.0059,2.0064,149600000.0
2008-03-19 05:22:00,2.0064,2.007,2.00605,2.00645,852500000.0
2008-03-19 05:23:00,2.00645,2.00715,2.00625,2.0069,802600000.0
2008-03-19 05:24:00,2.0069,2.0074,2.00665,2.00675,322800000.0
2008-03-19 05:25:00,2.00675,2.0072,2.00655,2.0071,1102300000.0
2008-03-19 05:26:00,2.0071,2.0071,2.0065,2.0069,218600000.0
2008-03-19 05:27:00,2.0069,2.0069,2.0069,2.0069,66600000.0
2008-03-19 05:28:00,2.0069,2.0071,2.00685,2.00685,114900000.0
2008-03-19 05:29:00,2.00685,2.00705,2.0066,2.00685,776800000.0
2008-03-19 05:30:00,2.00685,2.00685,2.00635,2.00665,1121500000.0
2008-03-19 05:31:00,2.00665,2.00755,2.00665,2.00705,1275700000.0
2008-03-19 05:32:00,2.00705,2.00705,2.00675,2.007,1081100000.0
2008-03-19 05:33:00,2.007,2.007,2.00695,2.00695,297000000.0
2008-03-19 05:34:00,2.00695,2.00695,2.00675,2.00685,1047500000.0
2008-03-19 05:35:00,2.00685,2.00695,2.00675,2.00695,1316200000.0
2008-03-19 05:36:00,2.00695,2.00755,2.00655,2.00675,983500000.0
2008-03-19 05:37:00,2.00675,2.00745,2.0067,2.0068,523900000.0
2008-03-19 05:38:00,2.0068,2.00715,2.006,2.0061,672200000.0
2008-03-19 05:39:00,2.0061,2.0061,2.0059,2.00605,357900000.0
2008-03-19 05:40:00,2.00615,2.00615,2.00615,2.00615,147620000.0
2008-03-19 05:41:00,2.00615,2.00615,2.00615,2.00615,51680000.0
2008-03-19 05:42:00,2.00615,2.00615,2.00605,2.00605,192720000.0
2008-03-19 05:43:00,2.00605,2.00605,2.006,2.006,455500000.0
2008-03-19 05:44:00,2.006,2.0062,2.006,2.0062,70200000.0
2008-03-19 05:45:00,2.0062,2.0062,2.0062,2.0062,65700000.0
2008-03-19 05:46:00,2.0062,2.007,2.006,2.007,84380000.0
2008-03-19 05:47:00,2.007,2.007,2.0069,2.007,78900000.0
2008-03-19 05:48:00,2.007,2.007,2.0068,2.0068,79200000.0
2008-03-19 05:49:00,2.0068,2.0068,2.0068,2.0068,66600000.0
2008-03-19 05:50:00,2.0068,2.0071,2.0068,2.0071,74700000.0
2008-03-19 05:51:00,2.0071,2.0073,2.0071,2.0072,66900000.0
2008-03-19 05:52:00,2.0072,2.0073,2.0064,2.0064,89700000.0
2008-03-19 05:53:00,2.0064,2.0065,2.00635,2.00635,359400000.0
2008-03-19 05:54:00,2.00635,2.0064,2.0062,2.0063,126600000.0
2008-03-19 05:55:00,2.0063,2.0063,2.006,2.0063,76900000.0
2008-03-19 05:56:00,2.0063,2.0063,2.00535,2.00585,616300000.0
2008-03-19 05:57:00,2.00585,2.00595,2.00515,2.00515,1232900000.0
2008-03-19 05:58:00,2.00515,2.0053,2.00425,2.0053,590500000.0
2008-03-19 05:59:00,2.0053,2.0053,2.0048,2.0048,70100000.0
2008-03-19 06:00:00,2.0048,2.0048,2.00435,2.0046,325700000.0
2008-03-19 06:01:00,2.0046,2.00495,2.00455,2.0047,847800000.0
2008-03-19 06:02:00,2.0047,2.00485,2.00375,2.0042,587400000.0
2008-03-19 06:03:00,2.0042,2.0042,2.0036,2.00375,330800000.0
2008-03-19 06:04:00,2.00375,2.00405,2.00355,2.00405,1470900000.0
2008-03-19 06:05:00,2.00405,2.00425,2.00385,2.00405,653200000.0
2008-03-19 06:06:00,2.00405,2.0044,2.00375,2.0044,781100000.0
2008-03-19 06:07:00,2.0044,2.0046,2.0042,2.00435,969400000.0
2008-03-19 06:08:00,2.00435,2.00455,2.00415,2.00445,1051300000.0
2008-03-19 06:09:00,2.00445,2.00445,2.0039,2.00405,1286700000.0
2008-03-19 06:10:00,2.00405,2.00425,2.0038,2.00385,1173600000.0
2008-03-19 06:11:00,2.00385,2.00405,2.00275,2.00275,1306300000.0
2008-03-19 06:12:00,2.00275,2.00305,2.00275,2.00305,1245400000.0
2008-03-19 06:13:00,2.00305,2.00315,2.00245,2.00255,1453200000.0
2008-03-19 06:14:00,2.00255,2.00305,2.00255,2.00265,1300100000.0
2008-03-19 06:15:00,2.00265,2.00285,2.0023,2.00265,1274740000.0
2008-03-19 06:16:00,2.00265,2.00325,2.0025,2.00325,1149500000.0
2008-03-19 06:17:00,2.00325,2.00335,2.00255,2.00275,802500000.0
2008-03-19 06:18:00,2.00275,2.00335,2.00265,2.00335,1479500000.0
2008-03-19 06:19:00,2.00335,2.00395,2.00315,2.0038,738500000.0
2008-03-19 06:20:00,2.0038,2.00415,2.00375,2.00375,649400000.0
2008-03-19 06:21:00,2.00375,2.00385,2.00355,2.0037,1318720000.0
2008-03-19 06:22:00,2.0037,2.00425,2.0037,2.00425,1259860000.0
2008-03-19 06:23:00,2.00425,2.00485,2.00405,2.00435,1057700000.0
2008-03-19 06:24:00,2.00435,2.00435,2.00415,2.00415,1694000000.0
2008-03-19 06:25:00,2.00415,2.00415,2.00355,2.00375,1148300000.0
2008-03-19 06:26:00,2.00375,2.00395,2.00375,2.00385,1247700000.0
2008-03-19 06:27:00,2.00385,2.00395,2.00385,2.00395,1794600000.0
2008-03-19 06:28:00,2.00395,2.00395,2.00385,2.00385,1742200000.0
2008-03-19 06:29:00,2.00385,2.00415,2.00365,2.00365,1711400000.0
2008-03-19 06:30:00,2.00365,2.00395,2.00365,2.00375,1758300000.0
2008-03-19 06:31:00,2.00375,2.0038,2.00365,2.00375,1121000000.0
2008-03-19 06:32:00,2.00375,2.00375,2.00365,2.00365,1327500000.0
2008-03-19 06:33:00,2.00365,2.00385,2.00335,2.00335,1278680000.0
2008-03-19 06:34:00,2.0033,2.00345,2.00305,2.00315,1500780000.0
2008-03-19 06:35:00,2.00315,2.00325,2.00315,2.00315,1732600000.0
2008-03-19 06:36:00,2.00315,2.00335,2.00305,2.00305,1129800000.0
2008-03-19 06:37:00,2.00305,2.00325,2.00295,2.00315,1625700000.0
2008-03-19 06:38:00,2.00315,2.00345,2.003,2.00345,583440000.0
2008-03-19 06:39:00,2.00345,2.00345,2.00335,2.00335,1351500000.0
2008-03-19 06:40:00,2.00335,2.00335,2.00315,2.00335,1302000000.0
2008-03-19 06:41:00,2.00335,2.00335,2.00285,2.00325,1235500000.0
2008-03-19 06:42:00,2.00325,2.00335,2.00315,2.00335,530400000.0
2008-03-19 06:43:00,2.00335,2.00335,2.00305,2.00325,1248000000.0
2008-03-19 06:44:00,2.00325,2.00335,2.00255,2.00285,1224700000.0
2008-03-19 06:45:00,2.00285,2.00295,2.00225,2.00225,595500000.0
2008-03-19 06:46:00,2.00225,2.00245,2.00225,2.00235,648800000.0
2008-03-19 06:47:00,2.00235,2.00235,2.00175,2.00175,512200000.0
2008-03-19 06:48:00,2.00175,2.00195,2.00175,2.00195,1506200000.0
2008-03-19 06:49:00,2.00195,2.00205,2.00175,2.00195,1411400000.0
2008-03-19 06:50:00,2.00195,2.00195,2.00175,2.00175,931400000.0
2008-03-19 06:51:00,2.00175,2.00225,2.00125,2.00145,871400000.0
2008-03-19 06:52:00,2.00145,2.0025,2.00145,2.00175,997620000.0
2008-03-19 06:53:00,2.00175,2.00275,2.0015,2.00255,1111460000.0
2008-03-19 06:54:00,2.00275,2.00355,2.00255,2.00345,1185700000.0
2008-03-19 06:55:00,2.00345,2.00375,2.00265,2.00285,909300000.0
2008-03-19 06:56:00,2.00275,2.00335,2.00185,2.00245,1212100000.0
2008-03-19 06:57:00,2.00245,2.00305,2.00245,2.00285,1732100000.0
2008-03-19 06:58:00,2.00285,2.00315,2.00255,2.00295,1141300000.0
2008-03-19 06:59:00,2.00295,2.00295,2.00245,2.0026,803200000.0
2008-03-19 07:00:00,2.0026,2.0027,2.0021,2.0021,1241800000.0
2008-03-19 07:01:00,2.0021,2.00225,2.0017,2.0017,996020000.0
2008-03-19 07:02:00,2.0017,2.00175,2.0005,2.00055,441360000.0
2008-03-19 07:03:00,2.00055,2.0009,1.9997,2.00065,1143600000.0
2008-03-19 07:04:00,2.00065,2.00075,1.99965,2.00045,1093000000.0
2008-03-19 07:05:00,2.00045,2.00045,1.99935,1.99985,948800000.0
2008-03-19 07:06:00,1.99985,1.99985,1.99845,1.9988,1059300000.0
2008-03-19 07:07:00,1.9988,1.99925,1.99855,1.99915,421600000.0
2008-03-19 07:08:00,1.99915,1.99915,1.9985,1.999,514680000.0
2008-03-19 07:09:00,1.999,1.999,1.99785,1.99825,635060000.0
2008-03-19 07:10:00,1.99825,1.99855,1.9974,1.99815,856740000.0
2008-03-19 07:11:00,1.99815,1.99925,1.9981,1.99815,494500000.0
2008-03-19 07:12:00,1.99815,1.99825,1.9977,1.998,542800000.0
2008-03-19 07:13:00,1.998,1.9983,1.9976,1.99805,605600000.0
2008-03-19 07:14:00,1.99805,1.99835,1.9974,1.99795,1146300000.0
2008-03-19 07:15:00,1.99795,1.99865,1.99745,1.99755,1285200000.0
2008-03-19 07:16:00,1.99755,1.99825,1.99675,1.99755,1011040000.0
2008-03-19 07:17:00,1.99755,1.99755,1.99645,1.99645,1530500000.0
2008-03-19 07:18:00,1.99655,1.99705,1.99625,1.99665,821300000.0
2008-03-19 07:19:00,1.99665,1.99695,1.99635,1.99665,1148900000.0
2008-03-19 07:20:00,1.99665,1.99685,1.99575,1.99595,1599000000.0
2008-03-19 07:21:00,1.99595,1.99635,1.99565,1.99595,1447360000.0
2008-03-19 07:22:00,1.99595,1.99605,1.99545,1.99575,1758600000.0
2008-03-19 07:23:00,1.99565,1.99585,1.99505,1.99545,1637800000.0
2008-03-19 07:24:00,1.99545,1.99565,1.99515,1.99515,1442500000.0
2008-03-19 07:25:00,1.99515,1.99575,1.99495,1.99545,1304700000.0
2008-03-19 07:26:00,1.99545,1.99545,1.99525,1.99545,1348800000.0
2008-03-19 07:27:00,1.99535,1.99575,1.99505,1.99505,1690700000.0
2008-03-19 07:28:00,1.99505,1.99525,1.99475,1.99505,1480200000.0
2008-03-19 07:29:00,1.99465,1.99515,1.99435,1.99485,1017800000.0
2008-03-19 07:30:00,1.99475,1.99515,1.9947,1.99505,1294200000.0
2008-03-19 07:31:00,1.99505,1.99575,1.99505,1.99575,1180100000.0
2008-03-19 07:32:00,1.99575,1.99605,1.99545,1.99605,1439400000.0
2008-03-19 07:33:00,1.99605,1.99615,1.9957,1.99595,1298500000.0
2008-03-19 07:34:00,1.99595,1.99625,1.99555,1.99565,1285900000.0
2008-03-19 07:35:00,1.99565,1.9967,1.99545,1.9966,994400000.0
2008-03-19 07:36:00,1.9966,1.99685,1.9962,1.99655,553000000.0
2008-03-19 07:37:00,1.99655,1.99765,1.99655,1.99685,781300000.0
2008-03-19 07:38:00,1.99685,1.99705,1.99685,1.99695,1360100000.0
2008-03-19 07:39:00,1.99695,1.99705,1.99635,1.99655,1011300000.0
2008-03-19 07:40:00,1.99655,1.99675,1.99645,1.99675,276900000.0
2008-03-19 07:41:00,1.99675,1.99775,1.99675,1.99705,1116400000.0
2008-03-19 07:42:00,1.99705,1.99735,1.99685,1.99735,1634900000.0
2008-03-19 07:43:00,1.99735,1.9978,1.99725,1.99755,638000000.0
2008-03-19 07:44:00,1.99755,1.99795,1.99735,1.99735,1047220000.0
2008-03-19 07:45:00,1.99735,1.99835,1.99735,1.99775,872940000.0
2008-03-19 07:46:00,1.99775,1.99805,1.99745,1.99785,1367100000.0
2008-03-19 07:47:00,1.99785,1.99855,1.99785,1.99855,1418340000.0
2008-03-19 07:48:00,1.99855,1.99955,1.99855,1.99915,564060000.0
2008-03-19 07:49:00,1.99915,1.9998,1.9991,1.9995,110100000.0
2008-03-19 07:50:00,1.9996,1.99985,1.99925,1.99945,857500000.0
2008-03-19 07:51:00,1.99945,1.99955,1.99875,1.99905,1463800000.0
2008-03-19 07:52:00,1.99905,1.99915,1.99875,1.99905,1353000000.0
2008-03-19 07:53:00,1.99905,1.99905,1.99815,1.99855,1183000000.0
2008-03-19 07:54:00,1.99855,1.99855,1.9981,1.99815,1025000000.0
2008-03-19 07:55:00,1.99815,1.99835,1.99815,1.99815,1298000000.0
2008-03-19 07:56:00,1.99815,1.99855,1.99815,1.99855,468600000.0
2008-03-19 07:57:00,1.99855,1.99855,1.9978,1.99795,1122500000.0
2008-03-19 07:58:00,1.99795,1.9986,1.99795,1.99855,1064200000.0
2008-03-19 07:59:00,1.99855,1.99935,1.9985,1.99925,951900000.0
2008-03-19 08:00:00,1.9992,1.99925,1.99725,1.99815,1183900000.0
2008-03-19 08:01:00,1.99805,1.99865,1.997,1.99865,1115800000.0
2008-03-19 08:02:00,1.9988,1.99885,1.9975,1.99755,874000000.0
2008-03-19 08:03:00,1.99755,1.99785,1.9974,1.9974,644200000.0
2008-03-19 08:04:00,1.9974,1.99795,1.9974,1.99795,826300000.0
2008-03-19 08:05:00,1.99795,1.99805,1.9977,1.99805,445000000.0
2008-03-19 08:06:00,1.99805,1.99805,1.99715,1.99725,1257100000.0
2008-03-19 08:07:00,1.99725,1.998,1.99725,1.99785,1156500000.0
2008-03-19 08:08:00,1.99785,1.99885,1.99755,1.99875,1063200000.0
2008-03-19 08:09:00,1.99865,1.9999,1.99865,1.99915,1132600000.0
2008-03-19 08:10:00,1.99915,2.0006,1.99905,2.0006,1057700000.0
2008-03-19 08:11:00,2.0006,2.0009,2.0005,2.0005,451200000.0
2008-03-19 08:12:00,2.0005,2.0005,1.99925,2.0002,442700000.0
2008-03-19 08:13:00,2.0002,2.0004,2.0002,2.0004,532600000.0
2008-03-19 08:14:00,2.0004,2.0016,2.0004,2.0016,339100000.0
2008-03-19 08:15:00,2.0016,2.002,2.00085,2.00185,172580000.0
2008-03-19 08:16:00,2.00185,2.002,2.0013,2.00145,390520000.0
2008-03-19 08:17:00,2.00145,2.0018,2.00145,2.0018,55760000.0
2008-03-19 08:18:00,2.0018,2.0022,2.0018,2.0018,194420000.0
2008-03-19 08:19:00,2.0018,2.00195,2.00125,2.00195,698880000.0
2008-03-19 08:20:00,2.00195,2.00195,2.00105,2.00105,1428080000.0
2008-03-19 08:21:00,2.00105,2.00155,2.0005,2.00085,1217400000.0
2008-03-19 08:22:00,2.00085,2.002,2.00065,2.002,720980000.0
2008-03-19 08:23:00,2.0007,2.00175,2.00065,2.0017,689100000.0
2008-03-19 08:24:00,2.0017,2.00175,2.00065,2.00115,748500000.0
2008-03-19 08:25:00,2.00115,2.00115,2.0005,2.00115,636500000.0
2008-03-19 08:26:00,2.00115,2.0021,2.001,2.0014,530900000.0
2008-03-19 08:27:00,2.0014,2.0016,2.0013,2.0014,493600000.0
2008-03-19 08:28:00,2.0014,2.0018,2.0014,2.0014,673600000.0
2008-03-19 08:29:00,2.0014,2.0025,2.0014,2.0018,806400000.0
2008-03-19 08:30:00,2.0018,2.00185,2.00115,2.00165,400000000.0
2008-03-19 08:31:00,2.00165,2.0023,2.0016,2.0023,637600000.0
2008-03-19 08:32:00,2.0023,2.0028,2.0012,2.00235,634400000.0
2008-03-19 08:33:00,2.00235,2.00385,2.00225,2.00265,543800000.0
2008-03-19 08:34:00,2.00265,2.0042,2.0026,2.0034,593300000.0
2008-03-19 08:35:00,2.0034,2.004,2.00235,2.0033,664440000.0
2008-03-19 08:36:00,2.0033,2.00385,2.00295,2.00345,418000000.0
2008-03-19 08:37:00,2.00355,2.0047,2.00345,2.0038,835200000.0
2008-03-19 08:38:00,2.0038,2.0038,2.0023,2.0025,834780000.0
2008-03-19 08:39:00,2.0025,2.0028,2.0023,2.0028,822100000.0
2008-03-19 08:40:00,2.0028,2.00335,2.0025,2.00305,1267800000.0
2008-03-19 08:41:00,2.00305,2.00305,2.00235,2.00285,1296200000.0
2008-03-19 08:42:00,2.00285,2.0031,2.00275,2.003,756600000.0
2008-03-19 08:43:00,2.003,2.0031,2.00265,2.00295,1094600000.0
2008-03-19 08:44:00,2.003,2.00315,2.0028,2.00315,352800000.0
2008-03-19 08:45:00,2.00315,2.00355,2.0026,2.00275,706700000.0
2008-03-19 08:46:00,2.00275,2.0035,2.00215,2.00285,1024080000.0
2008-03-19 08:47:00,2.00285,2.0038,2.00285,2.0038,510200000.0
2008-03-19 08:48:00,2.0038,2.0038,2.00245,2.00305,998500000.0
2008-03-19 08:49:00,2.00305,2.0032,2.0021,2.00275,1189700000.0
2008-03-19 08:50:00,2.00275,2.00375,2.00275,2.0034,1063500000.0
2008-03-19 08:51:00,2.0034,2.0038,2.0033,2.0038,514700000.0
2008-03-19 08:52:00,2.0038,2.0042,2.00315,2.00315,748500000.0
2008-03-19 08:53:00,2.00315,2.0041,2.00315,2.004,653500000.0
2008-03-19 08:54:00,2.004,2.00445,2.0035,2.0043,398100000.0
2008-03-19 08:55:00,2.0043,2.00435,2.0034,2.00355,472900000.0
2008-03-19 08:56:00,2.00355,2.00475,2.00355,2.0038,416100000.0
2008-03-19 08:57:00,2.00375,2.0043,2.0035,2.00355,475600000.0
2008-03-19 08:58:00,2.00355,2.00355,2.00275,2.00295,519800000.0
2008-03-19 08:59:00,2.00295,2.0032,2.0026,2.00275,541700000.0
2008-03-19 09:00:00,2.00275,2.0031,2.0015,2.0027,473920000.0
2008-03-19 09:01:00,2.00265,2.00265,2.00105,2.0013,322800000.0
2008-03-19 09:02:00,2.0012,2.0013,2.0002,2.0003,473760000.0
2008-03-19 09:03:00,2.0003,2.00045,1.99975,1.9999,54880000.0
2008-03-19 09:04:00,1.9999,1.9999,1.9967,1.9967,192360000.0
2008-03-19 09:05:00,1.9967,1.9968,1.99485,1.99585,86940000.0
2008-03-19 09:06:00,1.99585,1.9977,1.9957,1.99745,130580000.0
2008-03-19 09:07:00,1.99745,1.99815,1.997,1.99785,37260000.0
2008-03-19 09:08:00,1.99785,1.9992,1.9969,1.9988,41260000.0
2008-03-19 09:09:00,1.9988,1.99915,1.99745,1.9978,28900000.0
2008-03-19 09:10:00,1.99785,1.9984,1.9967,1.997,48220000.0
2008-03-19 09:11:00,1.9971,1.99865,1.99685,1.99865,68500000.0
2008-03-19 09:12:00,1.99845,1.9992,1.9975,1.9984,31820000.0
2008-03-19 09:13:00,1.9984,1.9992,1.99795,1.99865,100040000.0
2008-03-19 09:14:00,1.99855,1.99895,1.99675,1.9969,74540000.0
2008-03-19 09:15:00,1.9967,1.9999,1.9967,1.9998,52620000.0
2008-03-19 09:16:00,1.99985,2.00085,1.9997,2.0001,69580000.0
2008-03-19 09:17:00,2.0001,2.0007,1.9998,2.00005,34720000.0
2008-03-19 09:18:00,2.00005,2.0005,1.9999,2.0001,44320000.0
2008-03-19 09:19:00,2.0001,2.0008,2.00005,2.00045,21860000.0
2008-03-19 09:20:00,2.00045,2.0006,2.0001,2.00025,22120000.0
2008-03-19 09:21:00,2.00025,2.00085,2.0,2.00005,32480000.0
2008-03-19 09:22:00,2.0001,2.0005,1.99965,2.0005,33860000.0
2008-03-19 09:23:00,2.0005,2.00125,2.0002,2.001,44500000.0
2008-03-19 09:24:00,2.001,2.0014,2.0004,2.0011,110100000.0
2008-03-19 09:25:00,2.0011,2.0023,2.0009,2.002,81560000.0
2008-03-19 09:26:00,2.0021,2.0022,2.0015,2.0015,64600000.0
2008-03-19 09:27:00,2.0015,2.0034,2.0015,2.0033,62800000.0
2008-03-19 09:28:00,2.0033,2.0033,2.0024,2.00295,46300000.0
2008-03-19 09:29:00,2.00295,2.0042,2.00285,2.0042,50560000.0
2008-03-19 09:30:00,2.0041,2.0043,2.0032,2.0038,54500000.0
2008-03-19 09:31:00,2.0038,2.0048,2.0034,2.0045,60380000.0
2008-03-19 09:32:00,2.0045,2.0057,2.0043,2.0057,66580000.0
2008-03-19 09:33:00,2.0057,2.0057,2.005,2.0052,53740000.0
2008-03-19 09:34:00,2.0052,2.006,2.005,2.0052,66060000.0
2008-03-19 09:35:00,2.0053,2.0054,2.0041,2.0043,106800000.0
2008-03-19 09:36:00,2.00415,2.00485,2.00415,2.00455,40420000.0
2008-03-19 09:37:00,2.00455,2.00555,2.0045,2.00535,108820000.0
2008-03-19 09:38:00,2.0054,2.0064,2.0048,2.0056,95440000.0
2008-03-19 09:39:00,2.0056,2.0065,2.0054,2.0062,57540000.0
2008-03-19 09:40:00,2.0062,2.0067,2.0054,2.0062,52580000.0
2008-03-19 09:41:00,2.0062,2.0062,2.005,2.0057,56980000.0
2008-03-19 09:42:00,2.0057,2.0058,2.0049,2.005,63240000.0
2008-03-19 09:43:00,2.005,2.0053,2.0047,2.0049,58560000.0
2008-03-19 09:44:00,2.0049,2.0049,2.0038,2.0045,62380000.0
2008-03-19 09:45:00,2.0045,2.0045,2.0039,2.0039,61940000.0
2008-03-19 09:46:00,2.0039,2.0039,2.0035,2.0037,160520000.0
2008-03-19 09:47:00,2.0037,2.0039,2.0037,2.0039,65700000.0
2008-03-19 09:48:00,2.0039,2.0043,2.0037,2.0038,98260000.0
2008-03-19 09:49:00,2.0038,2.0043,2.0036,2.00385,175540000.0
2008-03-19 09:50:00,2.00385,2.0039,2.00375,2.0039,256500000.0
2008-03-19 09:51:00,2.0039,2.0043,2.0036,2.004,152840000.0
2008-03-19 09:52:00,2.0041,2.0045,2.0037,2.0037,120080000.0
2008-03-19 09:53:00,2.0037,2.0044,2.0037,2.0043,68900000.0
2008-03-19 09:54:00,2.0043,2.0046,2.004,2.0046,96040000.0
2008-03-19 09:55:00,2.0046,2.0056,2.00445,2.0049,74100000.0
2008-03-19 09:56:00,2.0049,2.0054,2.00475,2.0053,62180000.0
2008-03-19 09:57:00,2.0053,2.0058,2.0051,2.0057,65480000.0
2008-03-19 09:58:00,2.0058,2.0065,2.0058,2.00605,49300000.0
2008-03-19 09:59:00,2.006,2.00625,2.0056,2.00575,63220000.0
2008-03-19 10:00:00,2.00575,2.006,2.0055,2.00595,85980000.0
2008-03-19 10:01:00,2.00595,2.00595,2.00535,2.0054,93680000.0
2008-03-19 10:02:00,2.0054,2.0056,2.0052,2.0053,44940000.0
2008-03-19 10:03:00,2.0053,2.0056,2.00465,2.0049,63620000.0
2008-03-19 10:04:00,2.0049,2.0051,2.0037,2.0038,55180000.0
2008-03-19 10:05:00,2.0038,2.0041,2.00355,2.0037,53620000.0
2008-03-19 10:06:00,2.0037,2.0037,2.00235,2.0024,54200000.0
2008-03-19 10:07:00,2.0024,2.0029,2.0022,2.0026,49960000.0
2008-03-19 10:08:00,2.0027,2.0033,2.0025,2.0033,47080000.0
2008-03-19 10:09:00,2.0033,2.00375,2.0028,2.0037,53700000.0
2008-03-19 10:10:00,2.00375,2.0043,2.0032,2.0034,59900000.0
2008-03-19 10:11:00,2.0034,2.0035,2.00295,2.0035,39180000.0
2008-03-19 10:12:00,2.0035,2.0041,2.0034,2.00385,55860000.0
2008-03-19 10:13:00,2.0038,2.0038,2.0029,2.0033,76560000.0
2008-03-19 10:14:00,2.0033,2.0035,2.0026,2.0027,54400000.0
2008-03-19 10:15:00,2.0027,2.0031,2.00195,2.0021,64300000.0
2008-03-19 10:16:00,2.0021,2.0027,2.002,2.0024,64900000.0
2008-03-19 10:17:00,2.0024,2.0025,2.0018,2.0024,64680000.0
2008-03-19 10:18:00,2.0024,2.0024,2.00195,2.00195,64880000.0
2008-03-19 10:19:00,2.00195,2.0021,2.00145,2.00155,57500000.0
2008-03-19 10:20:00,2.00155,2.0022,2.00115,2.0014,58400000.0
2008-03-19 10:21:00,2.0014,2.00225,2.0014,2.00205,32240000.0
2008-03-19 10:22:00,2.00205,2.0027,2.002,2.0024,54880000.0
2008-03-19 10:23:00,2.0024,2.0025,2.0016,2.0016,66760000.0
2008-03-19 10:24:00,2.0017,2.0022,2.00165,2.002,64080000.0
2008-03-19 10:25:00,2.0018,2.0019,2.0006,2.001,63600000.0
2008-03-19 10:26:00,2.001,2.0012,2.0006,2.0011,41200000.0
2008-03-19 10:27:00,2.0011,2.0011,1.9996,1.99985,50420000.0
2008-03-19 10:28:00,1.99985,2.0,1.9983,1.9983,98960000.0
2008-03-19 10:29:00,1.9983,1.9994,1.998,1.9994,73900000.0
2008-03-19 10:30:00,1.9994,1.9994,1.99885,1.9993,65820000.0
2008-03-19 10:31:00,1.9994,2.0003,1.99935,1.9999,46720000.0
2008-03-19 10:32:00,1.9999,2.0003,1.99955,2.0003,56720000.0
2008-03-19 10:33:00,2.0005,2.0012,2.0001,2.00095,45500000.0
2008-03-19 10:34:00,2.00085,2.0021,2.00085,2.0019,60400000.0
2008-03-19 10:35:00,2.0019,2.0023,2.0019,2.0019,42020000.0
2008-03-19 10:36:00,2.0019,2.0021,2.0012,2.0012,58100000.0
2008-03-19 10:37:00,2.0012,2.0012,2.0006,2.0009,29240000.0
2008-03-19 10:38:00,2.0009,2.0013,2.0008,2.00115,39360000.0
2008-03-19 10:39:00,2.00115,2.002,2.0011,2.0018,42020000.0
2008-03-19 10:40:00,2.0019,2.0021,2.0015,2.00165,47380000.0
2008-03-19 10:41:00,2.00165,2.002,2.0006,2.0007,133640000.0
2008-03-19 10:42:00,2.0007,2.0008,2.00015,2.00025,293300000.0
2008-03-19 10:43:00,2.00025,2.0004,1.9993,1.9994,276200000.0
2008-03-19 10:44:00,1.9994,1.9999,1.9993,1.9995,346700000.0
2008-03-19 10:45:00,1.9995,2.0,1.9985,1.9986,117800000.0
2008-03-19 10:46:00,1.9986,1.999,1.9954,1.9954,220800000.0
2008-03-19 10:47:00,1.99505,1.9959,1.9947,1.9954,248400000.0
2008-03-19 10:48:00,1.9954,1.9956,1.9929,1.9932,169300000.0
2008-03-19 10:49:00,1.9932,1.9933,1.9894,1.9896,145600000.0
2008-03-19 10:50:00,1.9896,1.9897,1.982,1.98255,312800000.0
2008-03-19 10:51:00,1.98245,1.98295,1.9785,1.9797,414900000.0
2008-03-19 10:52:00,1.9801,1.9854,1.9799,1.9853,253400000.0
2008-03-19 10:53:00,1.9853,1.9885,1.9841,1.9884,209700000.0
2008-03-19 10:54:00,1.9886,1.9916,1.9878,1.9903,133600000.0
2008-03-19 10:55:00,1.9903,1.9917,1.98945,1.9896,121900000.0
2008-03-19 10:56:00,1.9898,1.9901,1.9883,1.9894,71900000.0
2008-03-19 10:57:00,1.9894,1.9901,1.98745,1.9886,147300000.0
2008-03-19 10:58:00,1.9886,1.9891,1.9877,1.9889,64500000.0
2008-03-19 10:59:00,1.9889,1.9897,1.9885,1.989,67800000.0
2008-03-19 11:00:00,1.9891,1.9893,1.9875,1.9889,124600000.0
2008-03-19 11:01:00,1.9889,1.9902,1.9889,1.99,118500000.0
2008-03-19 11:02:00,1.99,1.991,1.98985,1.9899,183400000.0
2008-03-19 11:03:00,1.9899,1.9904,1.9884,1.989,171100000.0
2008-03-19 11:04:00,1.989,1.9897,1.9882,1.989,184400000.0
2008-03-19 11:05:00,1.989,1.9915,1.989,1.9909,82700000.0
2008-03-19 11:06:00,1.9909,1.9919,1.9905,1.9906,177900000.0
2008-03-19 11:07:00,1.9906,1.9913,1.9905,1.9906,79700000.0
2008-03-19 11:08:00,1.9906,1.9913,1.9904,1.9908,66700000.0
2008-03-19 11:09:00,1.9908,1.9911,1.9873,1.9874,155000000.0
2008-03-19 11:10:00,1.9874,1.9874,1.98455,1.985,129700000.0
2008-03-19 11:11:00,1.985,1.985,1.9831,1.9839,88600000.0
2008-03-19 11:12:00,1.9839,1.9862,1.9832,1.9862,128600000.0
2008-03-19 11:13:00,1.9863,1.9876,1.98615,1.9876,92100000.0
2008-03-19 11:14:00,1.9876,1.9876,1.9867,1.9867,71000000.0
2008-03-19 11:15:00,1.9867,1.9873,1.9866,1.9869,69400000.0
2008-03-19 11:16:00,1.9869,1.9889,1.9869,1.9889,67200000.0
2008-03-19 11:17:00,1.9889,1.99,1.9888,1.9898,81500000.0
2008-03-19 11:18:00,1.9898,1.9903,1.9896,1.9902,63600000.0
2008-03-19 11:19:00,1.9902,1.9904,1.9896,1.9902,76300000.0
2008-03-19 11:20:00,1.9902,1.9905,1.9893,1.9899,104700000.0
2008-03-19 11:21:00,1.9899,1.9902,1.9893,1.98995,80100000.0
2008-03-19 11:22:00,1.98995,1.9904,1.9891,1.9903,79900000.0
2008-03-19 11:23:00,1.9903,1.9905,1.9895,1.9905,73000000.0
2008-03-19 11:24:00,1.9905,1.9905,1.989,1.9901,157700000.0
2008-03-19 11:25:00,1.9905,1.9905,1.9897,1.9904,249000000.0
2008-03-19 11:26:00,1.9904,1.9904,1.9889,1.989,286200000.0
2008-03-19 11:27:00,1.9891,1.9897,1.9886,1.9891,155500000.0
2008-03-19 11:28:00,1.9891,1.9897,1.9886,1.9889,110100000.0
2008-03-19 11:29:00,1.9889,1.9895,1.9881,1.9881,429100000.0
2008-03-19 11:30:00,1.9881,1.9881,1.98375,1.9853,546600000.0
2008-03-19 11:31:00,1.9853,1.9857,1.98425,1.98485,125200000.0
2008-03-19 11:32:00,1.9849,1.9851,1.9834,1.98445,196100000.0
2008-03-19 11:33:00,1.9845,1.9852,1.9839,1.9851,210000000.0
2008-03-19 11:34:00,1.9851,1.9857,1.9844,1.98455,166000000.0
2008-03-19 11:35:00,1.98455,1.9852,1.98425,1.98445,181600000.0
2008-03-19 11:36:00,1.9843,1.9855,1.984,1.9854,163800000.0
2008-03-19 11:37:00,1.9854,1.986,1.9851,1.9857,80500000.0
2008-03-19 11:38:00,1.9857,1.9865,1.9855,1.9864,62700000.0
2008-03-19 11:39:00,1.9863,1.987,1.9861,1.9864,72300000.0
2008-03-19 11:40:00,1.9864,1.9869,1.986,1.9868,71200000.0
2008-03-19 11:41:00,1.9868,1.987,1.9862,1.9865,95400000.0
2008-03-19 11:42:00,1.9868,1.9871,1.98605,1.98665,97900000.0
2008-03-19 11:43:00,1.98665,1.98685,1.9861,1.98645,186000000.0
2008-03-19 11:44:00,1.98645,1.9875,1.98645,1.987,116000000.0
2008-03-19 11:45:00,1.987,1.987,1.986,1.9865,218700000.0
2008-03-19 11:46:00,1.9865,1.9868,1.9859,1.9866,110300000.0
2008-03-19 11:47:00,1.9866,1.9873,1.9864,1.9864,73900000.0
2008-03-19 11:48:00,1.9864,1.9868,1.986,1.986,67500000.0
2008-03-19 11:49:00,1.986,1.9861,1.985,1.98535,121600000.0
2008-03-19 11:50:00,1.9853,1.9856,1.98435,1.9849,112000000.0
2008-03-19 11:51:00,1.9849,1.9851,1.9848,1.985,64500000.0
2008-03-19 11:52:00,1.985,1.9853,1.9848,1.9851,68300000.0
2008-03-19 11:53:00,1.9851,1.9855,1.9847,1.9852,76100000.0
2008-03-19 11:54:00,1.9852,1.9852,1.9841,1.9842,72900000.0
2008-03-19 11:55:00,1.9842,1.98465,1.98355,1.9846,92100000.0
2008-03-19 11:56:00,1.9846,1.9857,1.9846,1.9855,79900000.0
2008-03-19 11:57:00,1.9853,1.9853,1.9847,1.98475,71200000.0
2008-03-19 11:58:00,1.9847,1.9851,1.9845,1.9851,76000000.0
2008-03-19 11:59:00,1.9851,1.9854,1.9847,1.9851,65200000.0
2008-03-19 12:00:00,1.9851,1.9863,1.9849,1.9856,69300000.0
2008-03-19 12:01:00,1.9856,1.9856,1.98385,1.9846,171000000.0
2008-03-19 12:02:00,1.9846,1.985,1.984,1.9849,68600000.0
2008-03-19 12:03:00,1.9849,1.9849,1.9841,1.9842,110000000.0
2008-03-19 12:04:00,1.9842,1.98435,1.98355,1.9839,139300000.0
2008-03-19 12:05:00,1.9839,1.9841,1.98365,1.98365,201600000.0
2008-03-19 12:06:00,1.98365,1.9839,1.9835,1.9839,138300000.0
2008-03-19 12:07:00,1.9839,1.9841,1.98335,1.98345,107500000.0
2008-03-19 12:08:00,1.9835,1.9837,1.9831,1.98365,135500000.0
2008-03-19 12:09:00,1.98355,1.984,1.9834,1.98345,138500000.0
2008-03-19 12:10:00,1.98345,1.984,1.9832,1.9837,86900000.0
2008-03-19 12:11:00,1.9835,1.9844,1.9832,1.9844,91900000.0
2008-03-19 12:12:00,1.9844,1.9846,1.9839,1.984,65400000.0
2008-03-19 12:13:00,1.984,1.9842,1.9836,1.9839,64200000.0
2008-03-19 12:14:00,1.9839,1.9844,1.9834,1.9837,62400000.0
2008-03-19 12:15:00,1.9833,1.9839,1.9829,1.9831,214500000.0
2008-03-19 12:16:00,1.9831,1.9843,1.9831,1.984,117500000.0
2008-03-19 12:17:00,1.9839,1.9844,1.9838,1.98435,120300000.0
2008-03-19 12:18:00,1.98435,1.98485,1.9842,1.9847,167900000.0
2008-03-19 12:19:00,1.9847,1.9877,1.9846,1.98725,114800000.0
2008-03-19 12:20:00,1.98725,1.9882,1.9872,1.9878,99500000.0
2008-03-19 12:21:00,1.9879,1.9881,1.9876,1.98795,86900000.0
2008-03-19 12:22:00,1.988,1.9891,1.98795,1.98885,117500000.0
2008-03-19 12:23:00,1.98885,1.9889,1.98805,1.9883,106100000.0
2008-03-19 12:24:00,1.9883,1.9888,1.9883,1.9886,69400000.0
2008-03-19 12:25:00,1.9888,1.9889,1.9872,1.9874,119900000.0
2008-03-19 12:26:00,1.9874,1.9876,1.9871,1.9873,65400000.0
2008-03-19 12:27:00,1.9873,1.9878,1.987,1.9878,67000000.0
2008-03-19 12:28:00,1.9878,1.988,1.9871,1.9873,65400000.0
2008-03-19 12:29:00,1.9873,1.9873,1.9869,1.987,66000000.0
2008-03-19 12:30:00,1.987,1.9872,1.9865,1.9867,64200000.0
2008-03-19 12:31:00,1.9867,1.9873,1.9864,1.9872,79600000.0
2008-03-19 12:32:00,1.9872,1.9874,1.9857,1.9859,70300000.0
2008-03-19 12:33:00,1.9859,1.9869,1.9859,1.9867,64800000.0
2008-03-19 12:34:00,1.9867,1.9871,1.9863,1.9866,70700000.0
2008-03-19 12:35:00,1.9866,1.9877,1.9863,1.9876,127400000.0
2008-03-19 12:36:00,1.98765,1.9881,1.9873,1.9878,121900000.0
2008-03-19 12:37:00,1.9878,1.9879,1.9871,1.9873,83400000.0
2008-03-19 12:38:00,1.9873,1.9874,1.9868,1.9869,69000000.0
2008-03-19 12:39:00,1.9869,1.9876,1.9869,1.9874,83500000.0
2008-03-19 12:40:00,1.9874,1.9882,1.9873,1.9874,87600000.0
2008-03-19 12:41:00,1.9874,1.9878,1.9872,1.9872,88200000.0
2008-03-19 12:42:00,1.9873,1.9874,1.9868,1.9868,93200000.0
2008-03-19 12:43:00,1.9868,1.9876,1.9867,1.9874,78200000.0
2008-03-19 12:44:00,1.9874,1.988,1.9873,1.9876,80700000.0
2008-03-19 12:45:00,1.9876,1.9881,1.9869,1.9871,171300000.0
2008-03-19 12:46:00,1.9872,1.9873,1.9859,1.9869,86100000.0
2008-03-19 12:47:00,1.9866,1.9874,1.9866,1.9873,78600000.0
2008-03-19 12:48:00,1.9873,1.9875,1.9868,1.987,68600000.0
2008-03-19 12:49:00,1.987,1.9873,1.9868,1.987,65400000.0
2008-03-19 12:50:00,1.987,1.987,1.9863,1.9865,72200000.0
2008-03-19 12:51:00,1.9865,1.9867,1.9854,1.9854,72500000.0
2008-03-19 12:52:00,1.9854,1.9856,1.9848,1.9854,69800000.0
2008-03-19 12:53:00,1.9854,1.9859,1.9835,1.9839,120600000.0
2008-03-19 12:54:00,1.9839,1.9847,1.9834,1.9845,71700000.0
2008-03-19 12:55:00,1.9845,1.9845,1.983,1.9835,108500000.0
2008-03-19 12:56:00,1.9835,1.9836,1.9827,1.9828,66500000.0
2008-03-19 12:57:00,1.9828,1.9839,1.9825,1.98315,74300000.0
2008-03-19 12:58:00,1.9833,1.9834,1.9826,1.983,64200000.0
2008-03-19 12:59:00,1.983,1.9838,1.9829,1.9834,164700000.0
2008-03-19 13:00:00,1.9834,1.9844,1.9831,1.9843,76500000.0
2008-03-19 13:01:00,1.9843,1.9844,1.9834,1.9835,81600000.0
2008-03-19 13:02:00,1.9833,1.9836,1.9827,1.9832,101200000.0
2008-03-19 13:03:00,1.9832,1.9838,1.9829,1.9837,64200000.0
2008-03-19 13:04:00,1.9837,1.9837,1.9827,1.9828,79700000.0
2008-03-19 13:05:00,1.9826,1.9826,1.9817,1.9823,106700000.0
2008-03-19 13:06:00,1.9823,1.9823,1.9809,1.9815,105600000.0
2008-03-19 13:07:00,1.9815,1.9816,1.9807,1.9812,66500000.0
2008-03-19 13:08:00,1.9813,1.9822,1.9811,1.982,113200000.0
2008-03-19 13:09:00,1.982,1.9831,1.9817,1.9831,64500000.0
2008-03-19 13:10:00,1.9831,1.9832,1.982,1.982,66300000.0
2008-03-19 13:11:00,1.9823,1.9824,1.9809,1.9817,87500000.0
2008-03-19 13:12:00,1.9817,1.9824,1.981,1.9812,90300000.0
2008-03-19 13:13:00,1.9812,1.9817,1.9806,1.9808,64200000.0
2008-03-19 13:14:00,1.9808,1.9809,1.9803,1.9808,68000000.0
2008-03-19 13:15:00,1.9808,1.9815,1.9806,1.9814,190100000.0
2008-03-19 13:16:00,1.9814,1.9824,1.98095,1.9822,107000000.0
2008-03-19 13:17:00,1.9822,1.9826,1.9817,1.9819,68500000.0
2008-03-19 13:18:00,1.9819,1.9819,1.9807,1.981,79700000.0
2008-03-19 13:19:00,1.981,1.982,1.981,1.9819,77900000.0
2008-03-19 13:20:00,1.9819,1.9827,1.981,1.9813,191700000.0
2008-03-19 13:21:00,1.9813,1.9819,1.9812,1.98145,212700000.0
2008-03-19 13:22:00,1.98145,1.9819,1.9814,1.98165,141700000.0
2008-03-19 13:23:00,1.98165,1.9818,1.9815,1.9817,128700000.0
2008-03-19 13:24:00,1.9815,1.9824,1.9815,1.9824,149500000.0
2008-03-19 13:25:00,1.9824,1.9825,1.9818,1.9821,130600000.0
2008-03-19 13:26:00,1.9821,1.9829,1.98195,1.9828,103400000.0
2008-03-19 13:27:00,1.9828,1.9844,1.9827,1.984,107800000.0
2008-03-19 13:28:00,1.984,1.986,1.98355,1.9859,96800000.0
2008-03-19 13:29:00,1.9859,1.9867,1.9854,1.9859,81700000.0
2008-03-19 13:30:00,1.9859,1.9896,1.9858,1.9889,121700000.0
2008-03-19 13:31:00,1.9889,1.9893,1.9876,1.988,101000000.0
2008-03-19 13:32:00,1.988,1.9882,1.9875,1.9879,82200000.0
2008-03-19 13:33:00,1.9879,1.989,1.9879,1.9882,94400000.0
2008-03-19 13:34:00,1.9882,1.9884,1.9878,1.988,80800000.0
2008-03-19 13:35:00,1.988,1.99,1.9878,1.98985,116400000.0
2008-03-19 13:36:00,1.98985,1.98985,1.9887,1.9893,96700000.0
2008-03-19 13:37:00,1.9893,1.99,1.9893,1.99,130400000.0
2008-03-19 13:38:00,1.99,1.9909,1.9899,1.9905,158300000.0
2008-03-19 13:39:00,1.9905,1.9914,1.9901,1.9914,124000000.0
2008-03-19 13:40:00,1.9914,1.9914,1.9902,1.9904,214200000.0
2008-03-19 13:41:00,1.9904,1.9911,1.9902,1.9909,96900000.0
2008-03-19 13:42:00,1.9909,1.9919,1.9909,1.9916,111900000.0
2008-03-19 13:43:00,1.9916,1.9925,1.9916,1.9921,103000000.0
2008-03-19 13:44:00,1.9921,1.9924,1.9913,1.9914,199600000.0
2008-03-19 13:45:00,1.9914,1.9922,1.9908,1.9919,207800000.0
2008-03-19 13:46:00,1.9919,1.9926,1.9919,1.9924,72400000.0
2008-03-19 13:47:00,1.9924,1.9925,1.9909,1.9909,87000000.0
2008-03-19 13:48:00,1.9909,1.9917,1.9909,1.9911,64900000.0
2008-03-19 13:49:00,1.9911,1.9914,1.9908,1.9914,64200000.0
2008-03-19 13:50:00,1.9914,1.9915,1.9904,1.9905,68300000.0
2008-03-19 13:51:00,1.9906,1.9909,1.9902,1.9903,63600000.0
2008-03-19 13:52:00,1.9903,1.9905,1.9888,1.989,64200000.0
2008-03-19 13:53:00,1.989,1.9891,1.9884,1.9888,64800000.0
2008-03-19 13:54:00,1.9888,1.9893,1.9888,1.9892,64500000.0
2008-03-19 13:55:00,1.9892,1.9904,1.9892,1.9899,64800000.0
2008-03-19 13:56:00,1.9899,1.99,1.9893,1.9897,65400000.0
2008-03-19 13:57:00,1.9897,1.9901,1.9888,1.9888,64200000.0
2008-03-19 13:58:00,1.989,1.9894,1.9889,1.9892,65800000.0
2008-03-19 13:59:00,1.9892,1.9894,1.9889,1.9893,64600000.0
2008-03-19 14:00:00,1.9893,1.9899,1.9888,1.989,68500000.0
2008-03-19 14:01:00,1.989,1.9893,1.9888,1.98915,121900000.0
2008-03-19 14:02:00,1.98915,1.98925,1.9882,1.9886,233600000.0
2008-03-19 14:03:00,1.9886,1.9892,1.9884,1.9892,109400000.0
2008-03-19 14:04:00,1.989,1.9895,1.9889,1.9891,106400000.0
2008-03-19 14:05:00,1.9891,1.9902,1.98905,1.9895,130800000.0
2008-03-19 14:06:00,1.9895,1.9896,1.9887,1.9887,79600000.0
2008-03-19 14:07:00,1.9887,1.9893,1.9885,1.989,94000000.0
2008-03-19 14:08:00,1.989,1.9894,1.9883,1.9883,74100000.0
2008-03-19 14:09:00,1.9883,1.98925,1.9883,1.9884,98100000.0
2008-03-19 14:10:00,1.9884,1.9888,1.9883,1.9885,100500000.0
2008-03-19 14:11:00,1.9885,1.9886,1.98715,1.9872,93300000.0
2008-03-19 14:12:00,1.9872,1.9877,1.9872,1.9877,77100000.0
2008-03-19 14:13:00,1.9877,1.988,1.9874,1.9874,72800000.0
2008-03-19 14:14:00,1.9874,1.9878,1.987,1.9874,95400000.0
2008-03-19 14:15:00,1.9874,1.988,1.9874,1.988,72900000.0
2008-03-19 14:16:00,1.988,1.9881,1.9874,1.9875,69300000.0
2008-03-19 14:17:00,1.9876,1.9878,1.9871,1.9873,128200000.0
2008-03-19 14:18:00,1.9873,1.9877,1.9869,1.987,91600000.0
2008-03-19 14:19:00,1.987,1.9872,1.9866,1.9868,103300000.0
2008-03-19 14:20:00,1.9868,1.9872,1.9865,1.9867,81900000.0
2008-03-19 14:21:00,1.9867,1.9869,1.9854,1.9856,137200000.0
2008-03-19 14:22:00,1.9856,1.9862,1.9852,1.9858,157800000.0
2008-03-19 14:23:00,1.9858,1.9863,1.9852,1.9859,81400000.0
2008-03-19 14:24:00,1.9859,1.9859,1.9852,1.9854,98900000.0
2008-03-19 14:25:00,1.9854,1.9858,1.9852,1.9855,253100000.0
2008-03-19 14:26:00,1.9855,1.9866,1.9855,1.986,162100000.0
2008-03-19 14:27:00,1.986,1.9864,1.9857,1.9859,155600000.0
2008-03-19 14:28:00,1.9859,1.9865,1.9859,1.9863,301300000.0
2008-03-19 14:29:00,1.9863,1.9868,1.9856,1.9866,132000000.0
2008-03-19 14:30:00,1.9867,1.9885,1.9867,1.988,128700000.0
2008-03-19 14:31:00,1.988,1.9893,1.9876,1.98865,156500000.0
2008-03-19 14:32:00,1.98865,1.9888,1.98795,1.9882,233800000.0
2008-03-19 14:33:00,1.98825,1.989,1.98785,1.9886,191700000.0
2008-03-19 14:34:00,1.9886,1.9886,1.9879,1.9883,223800000.0
2008-03-19 14:35:00,1.9883,1.9898,1.9883,1.9894,158200000.0
2008-03-19 14:36:00,1.9894,1.9894,1.9889,1.9889,161500000.0
2008-03-19 14:37:00,1.9889,1.98935,1.9888,1.989,189600000.0
2008-03-19 14:38:00,1.989,1.9891,1.98845,1.9887,202400000.0
2008-03-19 14:39:00,1.98875,1.989,1.98865,1.9889,138500000.0
2008-03-19 14:40:00,1.9889,1.989,1.9883,1.9887,222100000.0
2008-03-19 14:41:00,1.9887,1.9889,1.9882,1.9885,104800000.0
2008-03-19 14:42:00,1.9884,1.9888,1.988,1.9882,105300000.0
2008-03-19 14:43:00,1.9882,1.9884,1.9878,1.98785,203900000.0
2008-03-19 14:44:00,1.98785,1.9884,1.98785,1.98785,252100000.0
2008-03-19 14:45:00,1.98785,1.9885,1.9878,1.988,216900000.0
2008-03-19 14:46:00,1.988,1.9884,1.9873,1.98735,224100000.0
2008-03-19 14:47:00,1.98735,1.9886,1.9871,1.9885,204200000.0
2008-03-19 14:48:00,1.9885,1.9891,1.9883,1.9887,184800000.0
2008-03-19 14:49:00,1.9887,1.9898,1.9887,1.98935,172600000.0
2008-03-19 14:50:00,1.98935,1.9897,1.9892,1.98945,147200000.0
2008-03-19 14:51:00,1.9896,1.9897,1.9889,1.9895,213500000.0
2008-03-19 14:52:00,1.9895,1.9895,1.989,1.9892,190000000.0
2008-03-19 14:53:00,1.9892,1.9894,1.989,1.9891,129300000.0
2008-03-19 14:54:00,1.9891,1.9897,1.9887,1.989,158000000.0
2008-03-19 14:55:00,1.989,1.9891,1.9884,1.9884,172000000.0
2008-03-19 14:56:00,1.9884,1.9904,1.9882,1.98985,117200000.0
2008-03-19 14:57:00,1.9901,1.9906,1.9893,1.9903,68500000.0
2008-03-19 14:58:00,1.9903,1.9905,1.9894,1.9899,69000000.0
2008-03-19 14:59:00,1.9896,1.99,1.9892,1.9893,71500000.0
2008-03-19 15:00:00,1.9893,1.9896,1.9888,1.9892,74700000.0
2008-03-19 15:01:00,1.9892,1.9908,1.9892,1.9905,68800000.0
2008-03-19 15:02:00,1.9907,1.9931,1.9905,1.9929,102700000.0
2008-03-19 15:03:00,1.9929,1.9939,1.9927,1.9933,69900000.0
2008-03-19 15:04:00,1.9933,1.9936,1.99295,1.99295,99000000.0
2008-03-19 15:05:00,1.99295,1.9931,1.9911,1.9917,122400000.0
2008-03-19 15:06:00,1.9917,1.9926,1.9915,1.9921,72100000.0
2008-03-19 15:07:00,1.9922,1.9926,1.9917,1.9921,65700000.0
2008-03-19 15:08:00,1.9921,1.9928,1.9921,1.9927,62500000.0
2008-03-19 15:09:00,1.9927,1.9928,1.9919,1.9923,69600000.0
2008-03-19 15:10:00,1.9923,1.9925,1.9914,1.9917,109200000.0
2008-03-19 15:11:00,1.9917,1.9933,1.9915,1.9924,89900000.0
2008-03-19 15:12:00,1.99215,1.9932,1.992,1.993,64100000.0
2008-03-19 15:13:00,1.993,1.9939,1.9927,1.9936,63300000.0
2008-03-19 15:14:00,1.9936,1.9936,1.9925,1.9929,75400000.0
2008-03-19 15:15:00,1.9929,1.9929,1.9918,1.9922,73600000.0
2008-03-19 15:16:00,1.9922,1.9925,1.9913,1.9923,65800000.0
2008-03-19 15:17:00,1.9923,1.9936,1.9914,1.9926,115200000.0
2008-03-19 15:18:00,1.9928,1.9928,1.9916,1.9925,114100000.0
2008-03-19 15:19:00,1.9925,1.9934,1.9922,1.9934,75000000.0
2008-03-19 15:20:00,1.9934,1.9938,1.9928,1.9935,88000000.0
2008-03-19 15:21:00,1.9934,1.9942,1.9932,1.994,69700000.0
2008-03-19 15:22:00,1.994,1.9944,1.99365,1.994,75300000.0
2008-03-19 15:23:00,1.994,1.9943,1.9934,1.9943,64800000.0
2008-03-19 15:24:00,1.9943,1.9943,1.9933,1.9933,63300000.0
2008-03-19 15:25:00,1.9933,1.9938,1.9931,1.9931,72800000.0
2008-03-19 15:26:00,1.9931,1.9934,1.99225,1.99225,70900000.0
2008-03-19 15:27:00,1.99225,1.9928,1.9919,1.9923,81000000.0
2008-03-19 15:28:00,1.9923,1.9941,1.992,1.9936,76100000.0
2008-03-19 15:29:00,1.9936,1.9939,1.9934,1.9936,64700000.0
2008-03-19 15:30:00,1.9937,1.9941,1.9931,1.9935,63300000.0
2008-03-19 15:31:00,1.9933,1.9937,1.9929,1.9931,66700000.0
2008-03-19 15:32:00,1.9931,1.9932,1.9925,1.9932,74600000.0
2008-03-19 15:33:00,1.9933,1.9939,1.9931,1.9936,64500000.0
2008-03-19 15:34:00,1.9936,1.994,1.9928,1.993,65900000.0
2008-03-19 15:35:00,1.993,1.9935,1.9921,1.9926,101600000.0
2008-03-19 15:36:00,1.9926,1.9926,1.9905,1.991,85400000.0
2008-03-19 15:37:00,1.991,1.9918,1.991,1.9911,96700000.0
2008-03-19 15:38:00,1.9911,1.9914,1.99075,1.9914,129000000.0
2008-03-19 15:39:00,1.9914,1.9914,1.9908,1.9914,90300000.0
2008-03-19 15:40:00,1.9914,1.9925,1.99125,1.9923,112500000.0
2008-03-19 15:41:00,1.9923,1.9931,1.9921,1.9926,65400000.0
2008-03-19 15:42:00,1.9926,1.993,1.9921,1.9925,65400000.0
2008-03-19 15:43:00,1.9925,1.9928,1.9923,1.9927,66900000.0
2008-03-19 15:44:00,1.9927,1.9934,1.9925,1.9929,64900000.0
2008-03-19 15:45:00,1.9929,1.9929,1.9921,1.9922,71200000.0
2008-03-19 15:46:00,1.9922,1.9936,1.9921,1.9933,72750078.0
2008-03-19 15:47:00,1.9933,1.9943,1.9929,1.9939,109000000.0
2008-03-19 15:48:00,1.9939,1.9953,1.9937,1.9951,67500000.0
2008-03-19 15:49:00,1.9951,1.9951,1.9942,1.9942,69400000.0
2008-03-19 15:50:00,1.9942,1.995,1.9942,1.9948,69700000.0
2008-03-19 15:51:00,1.9947,1.9951,1.9941,1.9944,70000000.0
2008-03-19 15:52:00,1.9946,1.9949,1.994,1.9944,111000000.0
2008-03-19 15:53:00,1.9943,1.9947,1.9939,1.9942,115000000.0
2008-03-19 15:54:00,1.9943,1.9946,1.9938,1.9938,111800000.0
2008-03-19 15:55:00,1.9938,1.9938,1.992,1.9925,88000000.0
2008-03-19 15:56:00,1.9924,1.9928,1.9916,1.992,75600000.0
2008-03-19 15:57:00,1.992,1.9924,1.9913,1.9913,468000000.0
2008-03-19 15:58:00,1.9913,1.9916,1.9897,1.9905,100900000.0
2008-03-19 15:59:00,1.9905,1.9908,1.9897,1.9898,77200000.0
2008-03-19 16:00:00,1.9898,1.9898,1.9886,1.9895,90000000.0
2008-03-19 16:01:00,1.9895,1.9895,1.98825,1.98825,81600000.0
2008-03-19 16:02:00,1.9883,1.9889,1.9873,1.9875,94200000.0
2008-03-19 16:03:00,1.9875,1.9884,1.9871,1.9882,74100000.0
2008-03-19 16:04:00,1.9882,1.9895,1.988,1.9894,69900000.0
2008-03-19 16:05:00,1.9894,1.9894,1.9877,1.9879,78900000.0
2008-03-19 16:06:00,1.9879,1.9882,1.9872,1.9882,65200000.0
2008-03-19 16:07:00,1.9882,1.9889,1.9878,1.9881,67500000.0
2008-03-19 16:08:00,1.9881,1.9887,1.988,1.9881,75000000.0
2008-03-19 16:09:00,1.9881,1.9881,1.9872,1.9875,72000000.0
2008-03-19 16:10:00,1.9875,1.988,1.9874,1.9877,63300000.0
2008-03-19 16:11:00,1.9877,1.9878,1.9864,1.9864,113600000.0
2008-03-19 16:12:00,1.9865,1.987,1.9863,1.9866,68100000.0
2008-03-19 16:13:00,1.9866,1.9874,1.9864,1.9868,75500000.0
2008-03-19 16:14:00,1.9868,1.9868,1.9861,1.9865,134700000.0
2008-03-19 16:15:00,1.9865,1.987,1.9862,1.9864,112000000.0
2008-03-19 16:16:00,1.9864,1.9867,1.9851,1.9852,103000000.0
2008-03-19 16:17:00,1.9852,1.9853,1.9846,1.9847,179500000.0
2008-03-19 16:18:00,1.9847,1.985,1.984,1.984,88700000.0
2008-03-19 16:19:00,1.984,1.9847,1.9836,1.9841,122100000.0
2008-03-19 16:20:00,1.9841,1.9846,1.9839,1.9846,68500000.0
2008-03-19 16:21:00,1.9846,1.9854,1.9845,1.9854,65800000.0
2008-03-19 16:22:00,1.9854,1.9862,1.9853,1.9862,65500000.0
2008-03-19 16:23:00,1.9862,1.9869,1.9858,1.9868,69100000.0
2008-03-19 16:24:00,1.9867,1.9869,1.9865,1.9866,64200000.0
2008-03-19 16:25:00,1.9866,1.9866,1.9854,1.9858,69600000.0
2008-03-19 16:26:00,1.9858,1.9862,1.9856,1.9857,17700000.0
2008-03-19 16:27:00,1.984,1.9848,1.984,1.9843,81200000.0
2008-03-19 16:28:00,1.9843,1.9849,1.9843,1.9846,106100000.0
2008-03-19 16:29:00,1.9846,1.9851,1.9844,1.9846,89000000.0
2008-03-19 16:30:00,1.9846,1.9849,1.9841,1.9841,126200000.0
2008-03-19 16:31:00,1.9841,1.9848,1.9834,1.9834,103500000.0
2008-03-19 16:32:00,1.9835,1.9839,1.9827,1.9831,89500000.0
2008-03-19 16:33:00,1.9831,1.9837,1.983,1.9836,63900000.0
2008-03-19 16:34:00,1.9836,1.9837,1.9826,1.9828,98700000.0
2008-03-19 16:35:00,1.9828,1.9831,1.9819,1.9819,121300000.0
2008-03-19 16:36:00,1.9819,1.9819,1.9808,1.9812,156100000.0
2008-03-19 16:37:00,1.9812,1.9819,1.9809,1.9819,85700000.0
2008-03-19 16:38:00,1.98195,1.9823,1.98155,1.9817,187500000.0
2008-03-19 16:39:00,1.9817,1.982,1.98125,1.9815,200800000.0
2008-03-19 16:40:00,1.9815,1.9819,1.9815,1.9818,108300000.0
2008-03-19 16:41:00,1.9818,1.98245,1.9817,1.9821,162300000.0
2008-03-19 16:42:00,1.9822,1.9825,1.982,1.9822,170800000.0
2008-03-19 16:43:00,1.9823,1.983,1.982,1.983,135500000.0
2008-03-19 16:44:00,1.983,1.9834,1.9827,1.9828,180900000.0
2008-03-19 16:45:00,1.98265,1.9834,1.9824,1.9832,175300000.0
2008-03-19 16:46:00,1.9832,1.9836,1.9831,1.9833,68700000.0
2008-03-19 16:47:00,1.9833,1.9837,1.9829,1.9835,99600000.0
2008-03-19 16:48:00,1.9835,1.9844,1.9835,1.9842,92700000.0
2008-03-19 16:49:00,1.9842,1.9855,1.9842,1.9852,75500000.0
2008-03-19 16:50:00,1.9853,1.9858,1.9851,1.9858,70200000.0
2008-03-19 16:51:00,1.9858,1.9861,1.9855,1.986,63600000.0
2008-03-19 16:52:00,1.986,1.9861,1.9855,1.9859,66700000.0
2008-03-19 16:53:00,1.9859,1.9859,1.9843,1.9843,121600000.0
2008-03-19 16:54:00,1.9843,1.985,1.9843,1.9845,155000000.0
2008-03-19 16:55:00,1.9845,1.9847,1.9836,1.984,99100000.0
2008-03-19 16:56:00,1.984,1.9845,1.9827,1.9827,141500000.0
2008-03-19 16:57:00,1.9827,1.9832,1.9825,1.9827,153100000.0
2008-03-19 16:58:00,1.9827,1.9832,1.9824,1.983,185000000.0
2008-03-19 16:59:00,1.983,1.9838,1.9828,1.9837,67400000.0
2008-03-19 17:00:00,1.9837,1.984,1.9832,1.9834,79700000.0
2008-03-19 17:01:00,1.9834,1.9836,1.9826,1.9834,94500000.0
2008-03-19 17:02:00,1.9834,1.9838,1.983,1.9834,77500000.0
2008-03-19 17:03:00,1.9834,1.9839,1.9824,1.9832,106100000.0
2008-03-19 17:04:00,1.9832,1.9844,1.9831,1.9839,71600000.0
2008-03-19 17:05:00,1.9839,1.985,1.9837,1.9846,73100000.0
2008-03-19 17:06:00,1.9846,1.985,1.9837,1.9841,74600000.0
2008-03-19 17:07:00,1.9841,1.9845,1.9836,1.984,96400000.0
2008-03-19 17:08:00,1.9838,1.9845,1.9833,1.984,72500000.0
2008-03-19 17:09:00,1.984,1.9843,1.9829,1.9833,97800000.0
2008-03-19 17:10:00,1.9833,1.9842,1.983,1.9835,100000000.0
2008-03-19 17:11:00,1.9835,1.9847,1.9835,1.9847,98100000.0
2008-03-19 17:12:00,1.9847,1.9852,1.9839,1.984,72800000.0
2008-03-19 17:13:00,1.984,1.9841,1.9834,1.9837,65000000.0
2008-03-19 17:14:00,1.9836,1.9841,1.9833,1.9834,77500000.0
2008-03-19 17:15:00,1.9834,1.9849,1.983,1.98435,73600000.0
2008-03-19 17:16:00,1.9846,1.9867,1.9845,1.9866,68900000.0
2008-03-19 17:17:00,1.9866,1.9867,1.9859,1.986,74100000.0
2008-03-19 17:18:00,1.986,1.9866,1.9858,1.9862,100000000.0
2008-03-19 17:19:00,1.9862,1.9866,1.9855,1.9856,97000000.0
2008-03-19 17:20:00,1.9856,1.9858,1.9849,1.9853,189300000.0
2008-03-19 17:21:00,1.9853,1.9859,1.9852,1.9855,134700000.0
2008-03-19 17:22:00,1.9855,1.9861,1.9851,1.9857,85200000.0
2008-03-19 17:23:00,1.9855,1.9863,1.9855,1.9857,206200000.0
2008-03-19 17:24:00,1.9857,1.9866,1.98555,1.9862,170500000.0
2008-03-19 17:25:00,1.9862,1.9863,1.9858,1.986,154300000.0
2008-03-19 17:26:00,1.986,1.988,1.9859,1.988,106000000.0
2008-03-19 17:27:00,1.988,1.9886,1.9875,1.9881,74600000.0
2008-03-19 17:28:00,1.9881,1.9888,1.988,1.9886,67900000.0
2008-03-19 17:29:00,1.9886,1.9905,1.9885,1.9902,111400000.0
2008-03-19 17:30:00,1.9902,1.9908,1.98965,1.98965,121600000.0
2008-03-19 17:31:00,1.9898,1.9901,1.9885,1.9885,144300000.0
2008-03-19 17:32:00,1.9885,1.9894,1.9883,1.9886,90600000.0
2008-03-19 17:33:00,1.9886,1.9891,1.98825,1.9891,124300000.0
2008-03-19 17:34:00,1.9891,1.9905,1.9888,1.9904,155400000.0
2008-03-19 17:35:00,1.9903,1.9918,1.9902,1.9916,117100000.0
2008-03-19 17:36:00,1.9916,1.9918,1.99085,1.99085,95000000.0
2008-03-19 17:37:00,1.99085,1.99125,1.9905,1.9906,107900000.0
2008-03-19 17:38:00,1.9906,1.9906,1.9894,1.9903,122300000.0
2008-03-19 17:39:00,1.9902,1.9909,1.9899,1.9906,107700000.0
2008-03-19 17:40:00,1.9906,1.9906,1.9895,1.9898,198100000.0
2008-03-19 17:41:00,1.9898,1.9909,1.9897,1.9903,119600000.0
2008-03-19 17:42:00,1.9903,1.9904,1.9897,1.99,156200000.0
2008-03-19 17:43:00,1.99,1.9903,1.9895,1.9897,137000000.0
2008-03-19 17:44:00,1.9897,1.9898,1.9886,1.9888,112200000.0
2008-03-19 17:45:00,1.9888,1.9889,1.9878,1.9886,118500000.0
2008-03-19 17:46:00,1.9887,1.9895,1.9885,1.989,87800000.0
2008-03-19 17:47:00,1.989,1.989,1.98815,1.9884,119800000.0
2008-03-19 17:48:00,1.9884,1.9884,1.9868,1.9871,133100000.0
2008-03-19 17:49:00,1.9871,1.9884,1.9871,1.9884,74100000.0
2008-03-19 17:50:00,1.9884,1.9887,1.9877,1.988,93300000.0
2008-03-19 17:51:00,1.988,1.9882,1.9877,1.9878,82400000.0
2008-03-19 17:52:00,1.9878,1.9886,1.9878,1.9886,72200000.0
2008-03-19 17:53:00,1.9884,1.9886,1.9881,1.9883,75300000.0
2008-03-19 17:54:00,1.9883,1.9889,1.9877,1.9881,71600000.0
2008-03-19 17:55:00,1.9881,1.9898,1.9881,1.989,122000000.0
2008-03-19 17:56:00,1.989,1.99,1.9881,1.9882,114300000.0
2008-03-19 17:57:00,1.988,1.9886,1.98755,1.9879,101100000.0
2008-03-19 17:58:00,1.9879,1.9881,1.9872,1.9873,157300000.0
2008-03-19 17:59:00,1.9877,1.9881,1.9867,1.9869,140600000.0
2008-03-19 18:00:00,1.9869,1.9873,1.9863,1.9864,122700000.0
2008-03-19 18:01:00,1.9864,1.9864,1.9857,1.986,94100000.0
2008-03-19 18:02:00,1.986,1.9862,1.985,1.9857,81900000.0
2008-03-19 18:03:00,1.9856,1.9861,1.9853,1.9859,93500000.0
2008-03-19 18:04:00,1.9861,1.9862,1.9855,1.98555,104800000.0
2008-03-19 18:05:00,1.98555,1.9871,1.9855,1.9864,80600000.0
2008-03-19 18:06:00,1.9864,1.9872,1.9862,1.9871,104000000.0
2008-03-19 18:07:00,1.9871,1.9878,1.9853,1.9854,220700000.0
2008-03-19 18:08:00,1.9855,1.9867,1.9855,1.986,146700000.0
2008-03-19 18:09:00,1.9863,1.9866,1.98585,1.9865,132400000.0
2008-03-19 18:10:00,1.9865,1.9868,1.9857,1.9866,174100000.0
2008-03-19 18:11:00,1.9866,1.9875,1.98625,1.9865,200800000.0
2008-03-19 18:12:00,1.9865,1.9884,1.9865,1.9869,154500000.0
2008-03-19 18:13:00,1.9869,1.9874,1.986,1.9862,215800000.0
2008-03-19 18:14:00,1.9862,1.9864,1.98555,1.9861,195540000.0
2008-03-19 18:15:00,1.9861,1.9862,1.985,1.9853,158460000.0
2008-03-19 18:16:00,1.9853,1.9857,1.98495,1.9853,113080000.0
2008-03-19 18:17:00,1.9853,1.9853,1.9843,1.985,71660000.0
2008-03-19 18:18:00,1.985,1.9854,1.98475,1.9853,72960000.0
2008-03-19 18:19:00,1.9853,1.9875,1.9853,1.98735,71200000.0
2008-03-19 18:20:00,1.9873,1.988,1.9863,1.9878,95960000.0
2008-03-19 18:21:00,1.9878,1.9879,1.98665,1.9868,59060000.0
2008-03-19 18:22:00,1.98685,1.987,1.9858,1.9864,68540000.0
2008-03-19 18:23:00,1.9864,1.9868,1.9857,1.9857,59160000.0
2008-03-19 18:24:00,1.9857,1.986,1.98445,1.9846,85360000.0
2008-03-19 18:25:00,1.9846,1.9847,1.98295,1.9838,130880000.0
2008-03-19 18:26:00,1.9836,1.9852,1.9836,1.98485,73760000.0
2008-03-19 18:27:00,1.98485,1.9857,1.9843,1.9854,65960000.0
2008-03-19 18:28:00,1.9854,1.986,1.985,1.9855,59020000.0
2008-03-19 18:29:00,1.98535,1.986,1.9849,1.98545,40220000.0
2008-03-19 18:30:00,1.98545,1.986,1.9851,1.9858,54620000.0
2008-03-19 18:31:00,1.9858,1.9862,1.9857,1.9861,52480000.0
2008-03-19 18:32:00,1.9861,1.9861,1.9849,1.985,54180000.0
2008-03-19 18:33:00,1.985,1.9857,1.985,1.9853,61280000.0
2008-03-19 18:34:00,1.9853,1.9855,1.98455,1.985,65020000.0
2008-03-19 18:35:00,1.985,1.985,1.9829,1.9833,66760000.0
2008-03-19 18:36:00,1.9833,1.984,1.983,1.9838,116000000.0
2008-03-19 18:37:00,1.9838,1.9845,1.9837,1.98375,74540000.0
2008-03-19 18:38:00,1.9839,1.984,1.9833,1.9835,90020000.0
2008-03-19 18:39:00,1.9835,1.9837,1.98275,1.9833,65040000.0
2008-03-19 18:40:00,1.9833,1.9839,1.98275,1.9833,56500000.0
2008-03-19 18:41:00,1.9832,1.9832,1.9814,1.98145,47100000.0
2008-03-19 18:42:00,1.98145,1.9826,1.98135,1.9826,49860000.0
2008-03-19 18:43:00,1.9826,1.9826,1.9822,1.9824,61120000.0
2008-03-19 18:44:00,1.9824,1.9824,1.9813,1.9819,75080000.0
2008-03-19 18:45:00,1.9819,1.983,1.98185,1.9827,57860000.0
2008-03-19 18:46:00,1.9827,1.9831,1.9825,1.9831,56320000.0
2008-03-19 18:47:00,1.9831,1.9838,1.983,1.9834,65240000.0
2008-03-19 18:48:00,1.9834,1.9839,1.9833,1.9833,56660000.0
2008-03-19 18:49:00,1.9833,1.9835,1.9828,1.9828,51820000.0
2008-03-19 18:50:00,1.9828,1.983,1.9815,1.9819,83600000.0
2008-03-19 18:51:00,1.9819,1.9821,1.9816,1.9817,118120000.0
2008-03-19 18:52:00,1.9817,1.9828,1.9817,1.9828,76000000.0
2008-03-19 18:53:00,1.9827,1.9839,1.9827,1.9836,84420000.0
2008-03-19 18:54:00,1.9836,1.9836,1.9831,1.98325,65380000.0
2008-03-19 18:55:00,1.98325,1.9833,1.9823,1.98275,130040000.0
2008-03-19 18:56:00,1.9827,1.9829,1.9824,1.9824,148180000.0
2008-03-19 18:57:00,1.9824,1.9826,1.9822,1.9824,223680000.0
2008-03-19 18:58:00,1.9824,1.98245,1.9817,1.9818,149700000.0
2008-03-19 18:59:00,1.9818,1.982,1.9813,1.9817,166560000.0
2008-03-19 19:00:00,1.9817,1.9821,1.9813,1.9821,45120000.0
2008-03-19 19:01:00,1.9821,1.9822,1.9818,1.982,85400000.0
2008-03-19 19:02:00,1.982,1.9821,1.98145,1.98145,128220000.0
2008-03-19 19:03:00,1.98145,1.98175,1.98135,1.9816,34620000.0
2008-03-19 19:04:00,1.9816,1.9819,1.9815,1.9816,112920000.0
2008-03-19 19:05:00,1.98165,1.9819,1.98145,1.98145,99920000.0
2008-03-19 19:06:00,1.98145,1.9823,1.9811,1.9817,302020000.0
2008-03-19 19:07:00,1.9817,1.9822,1.9817,1.98215,34360000.0
2008-03-19 19:08:00,1.98215,1.9826,1.98215,1.9826,57560000.0
2008-03-19 19:09:00,1.9826,1.9828,1.9824,1.9827,65700000.0
2008-03-19 19:10:00,1.9827,1.9827,1.9819,1.982,77480000.0
2008-03-19 19:11:00,1.982,1.98215,1.9811,1.98125,64840000.0
2008-03-19 19:12:00,1.9812,1.9814,1.9803,1.9809,190420000.0
2008-03-19 19:13:00,1.981,1.9815,1.98075,1.98135,59440000.0
2008-03-19 19:14:00,1.98135,1.9816,1.98125,1.98135,62920000.0
2008-03-19 19:15:00,1.98135,1.9814,1.9808,1.9811,79500000.0
2008-03-19 19:16:00,1.9811,1.9815,1.98085,1.9809,46940000.0
2008-03-19 19:17:00,1.98085,1.9814,1.98035,1.9814,91100000.0
2008-03-19 19:18:00,1.9814,1.9816,1.981,1.981,65700000.0
2008-03-19 19:19:00,1.981,1.98165,1.9808,1.98165,57620000.0
2008-03-19 19:20:00,1.98165,1.98165,1.9812,1.98125,27620000.0
2008-03-19 19:21:00,1.98125,1.98125,1.9809,1.9812,53540000.0
2008-03-19 19:22:00,1.9812,1.9817,1.9812,1.9817,68460000.0
2008-03-19 19:23:00,1.9817,1.9824,1.98165,1.9821,83680000.0
2008-03-19 19:24:00,1.9821,1.98235,1.98185,1.9823,50400000.0
2008-03-19 19:25:00,1.9823,1.9823,1.9816,1.9822,96980000.0
2008-03-19 19:26:00,1.9822,1.98245,1.9817,1.9817,58040000.0
2008-03-19 19:27:00,1.9817,1.9822,1.98165,1.9817,43860000.0
2008-03-19 19:28:00,1.9817,1.9819,1.98135,1.98165,96860000.0
2008-03-19 19:29:00,1.98165,1.98175,1.9807,1.9808,47500000.0
2008-03-19 19:30:00,1.98085,1.9816,1.9805,1.9805,126120000.0
2008-03-19 19:31:00,1.9805,1.9805,1.9798,1.9803,96600000.0
2008-03-19 19:32:00,1.9803,1.9808,1.9798,1.9798,58680000.0
2008-03-19 19:33:00,1.9798,1.9798,1.9791,1.97925,54000000.0
2008-03-19 19:34:00,1.97925,1.97925,1.97855,1.97895,64280000.0
2008-03-19 19:35:00,1.97895,1.9792,1.9787,1.9792,75100000.0
2008-03-19 19:36:00,1.9792,1.9798,1.9792,1.9794,48440000.0
2008-03-19 19:37:00,1.9794,1.9794,1.97905,1.97905,33440000.0
2008-03-19 19:38:00,1.97905,1.9795,1.979,1.9795,212260000.0
2008-03-19 19:39:00,1.9795,1.9796,1.9792,1.9796,225160000.0
2008-03-19 19:40:00,1.9796,1.98,1.9792,1.9797,60080000.0
2008-03-19 19:41:00,1.9797,1.9797,1.9794,1.9795,78840000.0
2008-03-19 19:42:00,1.9795,1.98005,1.9795,1.98005,91680000.0
2008-03-19 19:43:00,1.98005,1.9804,1.98005,1.9803,50100000.0
2008-03-19 19:44:00,1.9803,1.9803,1.98015,1.9803,50880000.0
2008-03-19 19:45:00,1.9803,1.98055,1.98,1.98015,41620000.0
2008-03-19 19:46:00,1.98015,1.9802,1.97925,1.97925,54760000.0
2008-03-19 19:47:00,1.97925,1.9797,1.9792,1.9795,49320000.0
2008-03-19 19:48:00,1.9796,1.9796,1.97955,1.9796,64240000.0
2008-03-19 19:49:00,1.9796,1.9797,1.9793,1.97935,161620000.0
2008-03-19 19:50:00,1.9794,1.9796,1.9792,1.9793,54660000.0
2008-03-19 19:51:00,1.9793,1.98,1.9792,1.98,56860000.0
2008-03-19 19:52:00,1.98,1.9804,1.9795,1.9796,126600000.0
2008-03-19 19:53:00,1.9796,1.9796,1.9788,1.979,88060000.0
2008-03-19 19:54:00,1.979,1.9802,1.97895,1.9799,54680000.0
2008-03-19 19:55:00,1.9799,1.9799,1.9791,1.97985,151580000.0
2008-03-19 19:56:00,1.97985,1.98,1.9791,1.9791,52900000.0
2008-03-19 19:57:00,1.97905,1.9792,1.97875,1.9792,109800000.0
2008-03-19 19:58:00,1.9792,1.98025,1.97895,1.98025,160980000.0
2008-03-19 19:59:00,1.98025,1.98075,1.97925,1.98025,142020000.0
2008-03-19 20:00:00,1.9803,1.9807,1.97975,1.9801,37920000.0
2008-03-19 20:01:00,1.9801,1.9808,1.9801,1.9803,36420000.0
2008-03-19 20:02:00,1.98025,1.9803,1.97905,1.9792,30180000.0
2008-03-19 20:03:00,1.9792,1.9798,1.9792,1.9798,59520000.0
2008-03-19 20:04:00,1.9798,1.9798,1.9791,1.9792,51160000.0
2008-03-19 20:05:00,1.9792,1.9796,1.979,1.979,59220000.0
2008-03-19 20:06:00,1.979,1.9792,1.9783,1.9786,62280000.0
2008-03-19 20:07:00,1.9786,1.9796,1.97845,1.9793,40420000.0
2008-03-19 20:08:00,1.9793,1.98055,1.9792,1.98025,51420000.0
2008-03-19 20:09:00,1.98025,1.9808,1.9795,1.9808,57040000.0
2008-03-19 20:10:00,1.9808,1.9808,1.9796,1.9798,102460000.0
2008-03-19 20:11:00,1.9798,1.9799,1.9792,1.9793,81120000.0
2008-03-19 20:12:00,1.9794,1.9799,1.97935,1.9796,59320000.0
2008-03-19 20:13:00,1.97955,1.9797,1.97915,1.9792,41260000.0
2008-03-19 20:14:00,1.97915,1.9794,1.9791,1.97935,21000000.0
2008-03-19 20:15:00,1.97935,1.9794,1.97915,1.9792,68480000.0
2008-03-19 20:16:00,1.9792,1.97925,1.97895,1.97895,17280000.0
2008-03-19 20:17:00,1.979,1.97995,1.97895,1.9796,22840000.0
2008-03-19 20:18:00,1.9796,1.9804,1.9795,1.9804,34820000.0
2008-03-19 20:19:00,1.9804,1.9804,1.97975,1.98025,47540000.0
2008-03-19 20:20:00,1.98035,1.98035,1.9798,1.9799,48660000.0
2008-03-19 20:21:00,1.9799,1.9805,1.9797,1.98025,157560000.0
2008-03-19 20:22:00,1.98035,1.9806,1.98025,1.9805,52300000.0
2008-03-19 20:23:00,1.9805,1.98165,1.9805,1.98165,60320000.0
2008-03-19 20:24:00,1.98165,1.9819,1.98155,1.9816,35400000.0
2008-03-19 20:25:00,1.9816,1.9817,1.9814,1.9815,59020000.0
2008-03-19 20:26:00,1.9815,1.9815,1.9813,1.9814,65700000.0
2008-03-19 20:27:00,1.9814,1.9814,1.9809,1.981,66080000.0
2008-03-19 20:28:00,1.981,1.981,1.9803,1.98035,66240000.0
2008-03-19 20:29:00,1.98035,1.9825,1.98035,1.9814,162480000.0
2008-03-19 20:30:00,1.9814,1.9823,1.9812,1.9815,491140000.0
2008-03-19 20:31:00,1.9815,1.9841,1.98105,1.98395,349740000.0
2008-03-19 20:32:00,1.98395,1.9841,1.98295,1.9833,377760000.0
2008-03-19 20:33:00,1.98325,1.9835,1.983,1.983,86520000.0
2008-03-19 20:34:00,1.9829,1.98335,1.98265,1.9827,60380000.0
2008-03-19 20:35:00,1.9827,1.9828,1.9819,1.9819,44860000.0
2008-03-19 20:36:00,1.9819,1.9822,1.9814,1.98155,53880000.0
2008-03-19 20:37:00,1.98155,1.98165,1.98135,1.98165,75960000.0
2008-03-19 20:38:00,1.98165,1.9824,1.98145,1.9821,48720000.0
2008-03-19 20:39:00,1.9821,1.9835,1.9817,1.98315,68360000.0
2008-03-19 20:40:00,1.9835,1.98545,1.9833,1.98445,62660000.0
2008-03-19 20:41:00,1.9846,1.98505,1.98365,1.98435,136760000.0
2008-03-19 20:42:00,1.98425,1.9844,1.9836,1.9839,51040000.0
2008-03-19 20:43:00,1.9839,1.9845,1.9831,1.98415,64420000.0
2008-03-19 20:44:00,1.98415,1.9842,1.984,1.98405,33860000.0
2008-03-19 20:45:00,1.98405,1.9852,1.9837,1.985,57240000.0
2008-03-19 20:46:00,1.985,1.9864,1.9849,1.9856,38300000.0
2008-03-19 20:47:00,1.9856,1.9869,1.98525,1.98615,66360000.0
2008-03-19 20:48:00,1.98615,1.9869,1.9861,1.9869,54240000.0
2008-03-19 20:49:00,1.9869,1.9869,1.9854,1.9855,53960000.0
2008-03-19 20:50:00,1.9855,1.9855,1.9837,1.98435,66660000.0
2008-03-19 20:51:00,1.9845,1.98485,1.98435,1.9845,24820000.0
2008-03-19 20:52:00,1.9845,1.9847,1.9835,1.9835,27160000.0
2008-03-19 20:53:00,1.9835,1.9838,1.98335,1.9836,49500000.0
2008-03-19 20:54:00,1.9836,1.9842,1.98355,1.98415,20660000.0
2008-03-19 20:55:00,1.98415,1.9845,1.9841,1.9845,26660000.0
2008-03-19 20:56:00,1.9845,1.9845,1.9838,1.98415,37240000.0
2008-03-19 20:57:00,1.98415,1.98475,1.98415,1.98475,41800000.0
2008-03-19 20:58:00,1.98475,1.9858,1.98475,1.9858,76480000.0
2008-03-19 20:59:00,1.9858,1.9865,1.9858,1.98615,134740000.0
2008-03-19 21:00:00,1.98615,1.9867,1.986,1.9863,131300000.0
2008-03-19 21:01:00,1.9863,1.9867,1.9859,1.986,149280000.0
2008-03-19 21:02:00,1.9861,1.9861,1.98475,1.9856,246360000.0
2008-03-19 21:03:00,1.9856,1.9858,1.9849,1.9851,193580000.0
2008-03-19 21:04:00,1.9855,1.9855,1.9842,1.9842,316840000.0
2008-03-19 21:05:00,1.9842,1.9849,1.9839,1.9847,247540000.0
2008-03-19 21:06:00,1.9847,1.9854,1.9845,1.98515,151360000.0
2008-03-19 21:07:00,1.98515,1.98515,1.984,1.9842,403720000.0
2008-03-19 21:08:00,1.9842,1.9863,1.984,1.9863,995660000.0
2008-03-19 21:09:00,1.9863,1.9863,1.9855,1.986,580300000.0
2008-03-19 21:10:00,1.986,1.9864,1.98585,1.986,757360000.0
2008-03-19 21:11:00,1.9859,1.9863,1.9851,1.9854,988020000.0
2008-03-19 21:12:00,1.9853,1.9855,1.98475,1.9851,947900000.0
2008-03-19 21:13:00,1.9851,1.9851,1.98395,1.9841,721800000.0
2008-03-19 21:14:00,1.9841,1.9843,1.98405,1.9841,527000000.0
2008-03-19 21:15:00,1.9841,1.9841,1.98365,1.9837,330900000.0
2008-03-19 21:16:00,1.9836,1.9839,1.9836,1.9839,273200000.0
2008-03-19 21:17:00,1.9839,1.98415,1.9837,1.9839,173800000.0
2008-03-19 21:18:00,1.9839,1.984,1.9838,1.9838,114800000.0
2008-03-19 21:19:00,1.9838,1.9839,1.9836,1.9836,114700000.0
2008-03-19 21:20:00,1.9836,1.9836,1.98315,1.98315,410420000.0
2008-03-19 21:21:00,1.9834,1.9838,1.9834,1.9836,550100000.0
2008-03-19 21:22:00,1.9836,1.98375,1.9836,1.9836,501120000.0
2008-03-19 21:23:00,1.9836,1.9837,1.9835,1.98355,235680000.0
2008-03-19 21:24:00,1.98355,1.9836,1.98325,1.9834,489080000.0
2008-03-19 21:25:00,1.9834,1.9834,1.98205,1.98205,473200000.0
2008-03-19 21:26:00,1.98205,1.98255,1.9819,1.9823,379480000.0
2008-03-19 21:27:00,1.9823,1.98235,1.982,1.98235,76580000.0
2008-03-19 21:28:00,1.9823,1.9829,1.9822,1.9827,215200000.0
2008-03-19 21:29:00,1.9827,1.9829,1.98265,1.98265,393600000.0
2008-03-19 21:30:00,1.9826,1.9828,1.9825,1.98255,209200000.0
2008-03-19 21:31:00,1.98255,1.98265,1.9824,1.98265,360000000.0
2008-03-19 21:32:00,1.98265,1.9828,1.98235,1.98265,388400000.0
2008-03-19 21:33:00,1.98265,1.9833,1.98255,1.9831,450500000.0
2008-03-19 21:34:00,1.9831,1.98325,1.9824,1.98245,494600000.0
2008-03-19 21:35:00,1.98245,1.98295,1.9824,1.9824,367800000.0
2008-03-19 21:36:00,1.9824,1.9826,1.98235,1.9826,370400000.0
2008-03-19 21:37:00,1.9826,1.98285,1.9826,1.98265,381200000.0
2008-03-19 21:38:00,1.98265,1.98365,1.98265,1.9833,323400000.0
2008-03-19 21:39:00,1.9833,1.9838,1.9828,1.98285,350600000.0
2008-03-19 21:40:00,1.98285,1.98355,1.98265,1.98275,458800000.0
2008-03-19 21:41:00,1.98275,1.9836,1.98265,1.98285,310400000.0
2008-03-19 21:42:00,1.98285,1.98305,1.9819,1.982,427500000.0
2008-03-19 21:43:00,1.982,1.98255,1.98175,1.98215,372100000.0
2008-03-19 21:44:00,1.9823,1.98305,1.98215,1.98255,372100000.0
2008-03-19 21:45:00,1.98255,1.98265,1.98185,1.98205,406400000.0
2008-03-19 21:46:00,1.98205,1.98215,1.9814,1.98165,345700000.0
2008-03-19 21:47:00,1.98165,1.98225,1.98135,1.98215,334400000.0
2008-03-19 21:48:00,1.98215,1.98225,1.98195,1.98195,348800000.0
2008-03-19 21:49:00,1.98195,1.98235,1.98195,1.98235,344300000.0
2008-03-19 21:50:00,1.98235,1.98275,1.98225,1.98235,347200000.0
2008-03-19 21:51:00,1.98235,1.98235,1.98175,1.98175,395500000.0
2008-03-19 21:52:00,1.98175,1.9821,1.98145,1.98145,337800000.0
2008-03-19 21:53:00,1.98145,1.98185,1.98125,1.9813,562480000.0
2008-03-19 21:54:00,1.9813,1.98135,1.9804,1.9804,598700000.0
2008-03-19 21:55:00,1.9804,1.98075,1.97945,1.98,389900000.0
2008-03-19 21:56:00,1.98,1.98065,1.97995,1.98045,526000000.0
2008-03-19 21:57:00,1.98045,1.98125,1.98015,1.98025,259300000.0
2008-03-19 21:58:00,1.98025,1.98085,1.9801,1.98045,452300000.0
2008-03-19 21:59:00,1.98045,1.98255,1.98015,1.98245,279540000.0
2008-03-19 22:00:00,1.98245,1.98245,1.98145,1.98195,206800000.0
2008-03-19 22:01:00,1.98195,1.98195,1.9812,1.98145,278180000.0
2008-03-19 22:02:00,1.98145,1.98185,1.98135,1.98185,379500000.0
2008-03-19 22:03:00,1.98175,1.98185,1.981,1.9812,332500000.0
2008-03-19 22:04:00,1.9812,1.98135,1.98065,1.98075,459600000.0
2008-03-19 22:05:00,1.98075,1.98125,1.9806,1.98065,330800000.0
2008-03-19 22:06:00,1.98065,1.98085,1.9799,1.98035,346360000.0
2008-03-19 22:07:00,1.98035,1.9805,1.97975,1.9799,202900000.0
2008-03-19 22:08:00,1.9799,1.98035,1.97955,1.9803,195500000.0
2008-03-19 22:09:00,1.9803,1.9803,1.97905,1.97905,342100000.0
2008-03-19 22:10:00,1.9789,1.97995,1.9789,1.9797,168400000.0
2008-03-19 22:11:00,1.9797,1.98025,1.9797,1.97995,301700000.0
2008-03-19 22:12:00,1.97995,1.98025,1.97995,1.98015,366400000.0
2008-03-19 22:13:00,1.98015,1.9803,1.9801,1.9803,193200000.0
2008-03-19 22:14:00,1.9803,1.981,1.9803,1.9808,43400000.0
2008-03-19 22:15:00,1.9808,1.9808,1.9807,1.9808,59000000.0
2008-03-19 22:16:00,1.98075,1.9808,1.98015,1.98035,169400000.0
2008-03-19 22:17:00,1.98035,1.9808,1.98035,1.98055,354200000.0
2008-03-19 22:18:00,1.98055,1.98055,1.9803,1.9805,353600000.0
2008-03-19 22:19:00,1.9805,1.9815,1.98015,1.9809,313780000.0
2008-03-19 22:20:00,1.9809,1.9817,1.9809,1.98165,189700000.0
2008-03-19 22:21:00,1.98165,1.98185,1.9816,1.98185,345000000.0
2008-03-19 22:22:00,1.98185,1.98195,1.98165,1.98175,394100000.0
2008-03-19 22:23:00,1.98175,1.98185,1.981,1.981,190200000.0
2008-03-19 22:24:00,1.981,1.98135,1.981,1.98115,308000000.0
2008-03-19 22:25:00,1.98115,1.9814,1.9807,1.9812,117700000.0
2008-03-19 22:26:00,1.9812,1.9812,1.9793,1.97945,264300000.0
2008-03-19 22:27:00,1.97945,1.98015,1.9794,1.98015,392300000.0
2008-03-19 22:28:00,1.98015,1.98085,1.9798,1.98005,274080000.0
2008-03-19 22:29:00,1.98005,1.98095,1.9799,1.98085,319180000.0
2008-03-19 22:30:00,1.98085,1.9811,1.98005,1.9801,286740000.0
2008-03-19 22:31:00,1.9801,1.98045,1.9801,1.98035,320400000.0
2008-03-19 22:32:00,1.98035,1.98035,1.98025,1.98035,461600000.0
2008-03-19 22:33:00,1.98035,1.98065,1.9803,1.9803,391200000.0
2008-03-19 22:34:00,1.9803,1.9815,1.9803,1.9815,500400000.0
2008-03-19 22:35:00,1.9815,1.98175,1.9815,1.9816,361600000.0
2008-03-19 22:36:00,1.9816,1.98195,1.98155,1.98165,327100000.0
2008-03-19 22:37:00,1.98165,1.9818,1.9814,1.9814,353200000.0
2008-03-19 22:38:00,1.9814,1.9814,1.98105,1.9813,210400000.0
2008-03-19 22:39:00,1.9813,1.98145,1.98075,1.98115,372900000.0
2008-03-19 22:40:00,1.98115,1.9813,1.9809,1.98115,411700000.0
2008-03-19 22:41:00,1.98115,1.9817,1.98105,1.9815,272900000.0
2008-03-19 22:42:00,1.9815,1.9819,1.98145,1.98175,325400000.0
2008-03-19 22:43:00,1.98175,1.98235,1.98175,1.98235,224200000.0
2008-03-19 22:44:00,1.98235,1.9824,1.98225,1.9824,290300000.0
2008-03-19 22:45:00,1.9824,1.98315,1.9823,1.98275,299600000.0
2008-03-19 22:46:00,1.98275,1.98275,1.9821,1.98215,280400000.0
2008-03-19 22:47:00,1.98215,1.9824,1.98215,1.9824,295400000.0
2008-03-19 22:48:00,1.9824,1.9831,1.9824,1.9829,868300000.0
2008-03-19 22:49:00,1.9829,1.9837,1.98275,1.98275,520580000.0
2008-03-19 22:50:00,1.98275,1.9835,1.98275,1.98295,314000000.0
2008-03-19 22:51:00,1.98295,1.9835,1.9824,1.9832,345540000.0
2008-03-19 22:52:00,1.9832,1.9834,1.9826,1.9826,351000000.0
2008-03-19 22:53:00,1.9826,1.9828,1.98185,1.98195,325000000.0
2008-03-19 22:54:00,1.982,1.98205,1.9811,1.9815,293260000.0
2008-03-19 22:55:00,1.9815,1.98155,1.98115,1.98115,355200000.0
2008-03-19 22:56:00,1.98115,1.98165,1.98115,1.98165,358400000.0
2008-03-19 22:57:00,1.98165,1.98165,1.98115,1.9813,361200000.0
2008-03-19 22:58:00,1.9813,1.9818,1.98055,1.98055,197280000.0
2008-03-19 22:59:00,1.98055,1.98055,1.9793,1.9793,334560000.0
2008-03-19 23:00:00,1.9793,1.9801,1.9793,1.9798,1340000000.0
2008-03-19 23:01:00,1.9798,1.9798,1.979,1.979,1264000000.0
2008-03-19 23:02:00,1.979,1.979,1.9782,1.97835,1047200000.0
2008-03-19 23:03:00,1.97835,1.9791,1.9774,1.97785,153380000.0
2008-03-19 23:04:00,1.97785,1.9785,1.9777,1.9783,193720000.0
2008-03-19 23:05:00,1.9783,1.9783,1.9765,1.9767,781600000.0
2008-03-19 23:06:00,1.9767,1.9769,1.9765,1.9766,758700000.0
2008-03-19 23:07:00,1.9766,1.977,1.9762,1.977,152500000.0
2008-03-19 23:08:00,1.977,1.9774,1.9761,1.9767,338920000.0
2008-03-19 23:09:00,1.9767,1.9773,1.9767,1.9771,66000000.0
2008-03-19 23:10:00,1.9771,1.9772,1.977,1.977,65400000.0
2008-03-19 23:11:00,1.977,1.977,1.9762,1.9769,705000000.0
2008-03-19 23:12:00,1.9769,1.9769,1.9747,1.9757,738240000.0
2008-03-19 23:13:00,1.9757,1.97605,1.9756,1.97605,219860000.0
2008-03-19 23:14:00,1.97605,1.97605,1.9755,1.9757,295140000.0
2008-03-19 23:15:00,1.9757,1.9766,1.9756,1.9766,158620000.0
2008-03-19 23:16:00,1.9766,1.9766,1.9766,1.9766,63300000.0
2008-03-19 23:17:00,1.9766,1.9766,1.9756,1.9756,138320000.0
2008-03-19 23:18:00,1.9756,1.9764,1.9756,1.97625,1242800000.0
2008-03-19 23:19:00,1.97625,1.977,1.976,1.9769,91620000.0
2008-03-19 23:20:00,1.9769,1.9779,1.9768,1.9778,71000000.0
2008-03-19 23:21:00,1.9778,1.9785,1.9778,1.9785,65700000.0
2008-03-19 23:22:00,1.9785,1.9785,1.9781,1.9781,66300000.0
2008-03-19 23:23:00,1.9781,1.9783,1.978,1.978,66600000.0
2008-03-19 23:24:00,1.978,1.9782,1.9778,1.9778,78700000.0
2008-03-19 23:25:00,1.9778,1.9778,1.9778,1.9778,67200000.0
2008-03-19 23:26:00,1.9778,1.9779,1.9778,1.9778,353700000.0
2008-03-19 23:27:00,1.9779,1.9779,1.9774,1.9775,143460000.0
2008-03-19 23:28:00,1.9775,1.9775,1.9775,1.9775,66900000.0
2008-03-19 23:29:00,1.9775,1.9775,1.9765,1.9773,52660000.0
2008-03-19 23:30:00,1.9773,1.9773,1.977,1.977,51280000.0
2008-03-19 23:31:00,1.977,1.9776,1.977,1.97705,30840000.0
2008-03-19 23:32:00,1.97705,1.97705,1.977,1.977,17760000.0
2008-03-19 23:33:00,1.977,1.977,1.977,1.977,17920000.0
2008-03-19 23:34:00,1.977,1.977,1.97665,1.9767,18080000.0
2008-03-19 23:35:00,1.9767,1.9772,1.9767,1.9772,182220000.0
2008-03-19 23:36:00,1.9772,1.9772,1.97605,1.9764,616700000.0
2008-03-19 23:37:00,1.9764,1.9771,1.97635,1.9771,1006320000.0
2008-03-19 23:38:00,1.9771,1.9771,1.9765,1.9767,1332000000.0
2008-03-19 23:39:00,1.9767,1.9767,1.9759,1.9762,376800000.0
2008-03-19 23:40:00,1.9762,1.9775,1.9762,1.9775,70380000.0
2008-03-19 23:41:00,1.9775,1.97775,1.9775,1.97775,18000000.0
2008-03-19 23:42:00,1.97775,1.97775,1.9768,1.97725,47680000.0
2008-03-19 23:43:00,1.97725,1.97735,1.97705,1.97705,18480000.0
2008-03-19 23:44:00,1.97705,1.9773,1.97705,1.9773,23280000.0
2008-03-19 23:45:00,1.9773,1.9773,1.9771,1.97715,65360000.0
2008-03-19 23:46:00,1.97715,1.9775,1.97715,1.9775,19040000.0
2008-03-19 23:47:00,1.9775,1.9775,1.9765,1.9765,22180000.0
2008-03-19 23:48:00,1.9765,1.9766,1.9765,1.9766,68400000.0
2008-03-19 23:49:00,1.9766,1.9766,1.9746,1.9746,83420000.0
2008-03-19 23:50:00,1.9746,1.9757,1.97445,1.9753,220500000.0
2008-03-19 23:51:00,1.9753,1.9763,1.9753,1.9758,76440000.0
2008-03-19 23:52:00,1.9758,1.9758,1.97445,1.97455,37060000.0
2008-03-19 23:53:00,1.97455,1.9749,1.9743,1.9744,1163480000.0
2008-03-19 23:54:00,1.9744,1.97485,1.97355,1.974,772880000.0
2008-03-19 23:55:00,1.974,1.9748,1.973,1.9748,1326000000.0
2008-03-19 23:56:00,1.9748,1.9756,1.9748,1.9751,129300000.0
2008-03-19 23:57:00,1.9751,1.9751,1.9751,1.9751,66000000.0
2008-03-19 23:58:00,1.9751,1.9751,1.9744,1.9746,762600000.0
2008-03-19 23:59:00,1.9746,1.9747,1.9744,1.9747,679200000.0
2008-03-20 00:00:00,1.9747,1.976,1.9747,1.976,241775000.0
2008-03-20 00:01:00,1.976,1.9762,1.976,1.9761,13687500.0
2008-03-20 00:02:00,1.9761,1.9766,1.9757,1.9766,393812500.0
2008-03-20 00:03:00,1.9766,1.9766,1.9761,1.9761,13437500.0
2008-03-20 00:04:00,1.9761,1.9766,1.9761,1.9766,197812500.0
2008-03-20 00:05:00,1.9766,1.9768,1.9766,1.9768,13812500.0
2008-03-20 00:06:00,1.9768,1.9769,1.9762,1.9762,20275000.0
2008-03-20 00:07:00,1.9762,1.9773,1.9762,1.9771,848500000.0
2008-03-20 00:08:00,1.9771,1.9779,1.9765,1.9777,411300000.0
2008-03-20 00:09:00,1.9777,1.9782,1.9777,1.9779,68100000.0
2008-03-20 00:10:00,1.9779,1.9779,1.9777,1.9777,1220000000.0
2008-03-20 00:11:00,1.9777,1.978,1.9776,1.978,377300000.0
2008-03-20 00:12:00,1.978,1.9783,1.9776,1.978,231800000.0
2008-03-20 00:13:00,1.978,1.9786,1.978,1.9784,253900000.0
2008-03-20 00:14:00,1.9784,1.9784,1.9784,1.9784,268400000.0
2008-03-20 00:15:00,1.9784,1.9785,1.9784,1.9784,211600000.0
2008-03-20 00:16:00,1.9784,1.97865,1.9783,1.9783,500700000.0
2008-03-20 00:17:00,1.9783,1.9783,1.9777,1.9777,169400000.0
2008-03-20 00:18:00,1.9777,1.9779,1.9777,1.9778,67200000.0
2008-03-20 00:19:00,1.9778,1.9778,1.9777,1.9778,67200000.0
2008-03-20 00:20:00,1.9778,1.9778,1.9777,1.9777,67800000.0
2008-03-20 00:21:00,1.9777,1.9777,1.9769,1.9774,249300000.0
2008-03-20 00:22:00,1.9774,1.9781,1.9773,1.9779,204300000.0
2008-03-20 00:23:00,1.9779,1.9779,1.9773,1.97755,219900000.0
2008-03-20 00:24:00,1.97755,1.97765,1.9774,1.9774,143200000.0
2008-03-20 00:25:00,1.9774,1.9778,1.97735,1.9778,207100000.0
2008-03-20 00:26:00,1.9778,1.978,1.9772,1.9774,267400000.0
2008-03-20 00:27:00,1.9774,1.9778,1.9774,1.9775,261400000.0
2008-03-20 00:28:00,1.9775,1.9781,1.9775,1.978,304400000.0
2008-03-20 00:29:00,1.978,1.9783,1.9777,1.9779,265980000.0
2008-03-20 00:30:00,1.9779,1.9779,1.97735,1.9775,185000000.0
2008-03-20 00:31:00,1.9775,1.9776,1.9775,1.9776,285000000.0
2008-03-20 00:32:00,1.9776,1.9786,1.9776,1.9785,236300000.0
2008-03-20 00:33:00,1.9785,1.97875,1.9782,1.97835,149500000.0
2008-03-20 00:34:00,1.97835,1.9786,1.97835,1.9785,137800000.0
2008-03-20 00:35:00,1.9785,1.9785,1.9785,1.9785,244800000.0
2008-03-20 00:36:00,1.9785,1.9795,1.97835,1.9795,242500000.0
2008-03-20 00:37:00,1.9793,1.9796,1.97825,1.9796,128470000.0
2008-03-20 00:38:00,1.9796,1.9799,1.9796,1.9799,14000000.0
2008-03-20 00:39:00,1.9799,1.9803,1.9799,1.9803,14000000.0
2008-03-20 00:40:00,1.9803,1.9804,1.9803,1.9804,14000000.0
2008-03-20 00:41:00,1.9804,1.9804,1.9795,1.9795,162462500.0
2008-03-20 00:42:00,1.9795,1.9795,1.9795,1.9795,682937500.0
2008-03-20 00:43:00,1.9795,1.98,1.9795,1.98,13750000.0
2008-03-20 00:44:00,1.98,1.98,1.9799,1.9799,14000000.0
2008-03-20 00:45:00,1.9799,1.9799,1.9787,1.9791,16437500.0
2008-03-20 00:46:00,1.9791,1.9791,1.9791,1.9791,13937500.0
2008-03-20 00:47:00,1.9791,1.9791,1.9791,1.9791,14062500.0
2008-03-20 00:48:00,1.9791,1.9806,1.9791,1.9806,303200000.0
2008-03-20 00:49:00,1.9806,1.9809,1.9803,1.9803,404380000.0
2008-03-20 00:50:00,1.9803,1.9806,1.9797,1.9798,53512500.0
2008-03-20 00:51:00,1.9798,1.97985,1.9797,1.9798,17035000.0
2008-03-20 00:52:00,1.9798,1.98,1.9798,1.98,13875000.0
2008-03-20 00:53:00,1.98,1.9802,1.9797,1.9801,20050000.0
2008-03-20 00:54:00,1.9801,1.9802,1.9795,1.9795,24687500.0
2008-03-20 00:55:00,1.9795,1.9799,1.9795,1.9797,13812500.0
2008-03-20 00:56:00,1.9797,1.9803,1.9797,1.9803,14000000.0
2008-03-20 00:57:00,1.9803,1.9803,1.97905,1.9795,32782500.0
2008-03-20 00:58:00,1.9795,1.9795,1.979,1.979,61460000.0
2008-03-20 00:59:00,1.979,1.9794,1.979,1.9794,305900000.0
2008-03-20 01:00:00,1.9794,1.9795,1.9792,1.9794,70800000.0
2008-03-20 01:01:00,1.9794,1.9795,1.9793,1.9795,80900000.0
2008-03-20 01:02:00,1.9795,1.9797,1.9795,1.9795,35440000.0
2008-03-20 01:03:00,1.9795,1.9798,1.9789,1.9798,91120000.0
2008-03-20 01:04:00,1.98,1.9802,1.9792,1.9794,96100000.0
2008-03-20 01:05:00,1.9794,1.9794,1.9793,1.9794,61880000.0
2008-03-20 01:06:00,1.9794,1.9794,1.97915,1.9793,33520000.0
2008-03-20 01:07:00,1.9793,1.9794,1.979,1.979,36140000.0
2008-03-20 01:08:00,1.979,1.97945,1.97895,1.97945,29600000.0
2008-03-20 01:09:00,1.97945,1.9796,1.97945,1.97955,17840000.0
2008-03-20 01:10:00,1.97955,1.9796,1.97955,1.9796,36580000.0
2008-03-20 01:11:00,1.9796,1.9796,1.9796,1.9796,66300000.0
2008-03-20 01:12:00,1.9796,1.9797,1.9796,1.9797,79000000.0
2008-03-20 01:13:00,1.9797,1.9797,1.9797,1.9797,67500000.0
2008-03-20 01:14:00,1.9797,1.9797,1.9797,1.9797,66900000.0
2008-03-20 01:15:00,1.9797,1.9797,1.9797,1.9797,66900000.0
2008-03-20 01:16:00,1.9797,1.9797,1.9797,1.9797,66900000.0
2008-03-20 01:17:00,1.9797,1.9797,1.97955,1.97955,34700000.0
2008-03-20 01:18:00,1.97955,1.9802,1.97955,1.9802,75740000.0
2008-03-20 01:19:00,1.9802,1.9809,1.9802,1.9806,88800000.0
2008-03-20 01:20:00,1.9806,1.9806,1.9804,1.9806,70200000.0
2008-03-20 01:21:00,1.9806,1.981,1.9806,1.981,86200000.0
2008-03-20 01:22:00,1.981,1.9819,1.981,1.9813,61000000.0
2008-03-20 01:23:00,1.9813,1.9817,1.981,1.981,53500000.0
2008-03-20 01:24:00,1.981,1.9812,1.9809,1.9811,39680000.0
2008-03-20 01:25:00,1.9811,1.9811,1.98015,1.98055,38240000.0
2008-03-20 01:26:00,1.98055,1.98055,1.9793,1.9796,200340000.0
2008-03-20 01:27:00,1.9796,1.97975,1.9789,1.9793,75020000.0
2008-03-20 01:28:00,1.9793,1.97955,1.9791,1.9792,116040000.0
2008-03-20 01:29:00,1.9792,1.97955,1.9792,1.97935,26300000.0
2008-03-20 01:30:00,1.97935,1.97955,1.9791,1.9791,148540000.0
2008-03-20 01:31:00,1.9791,1.9797,1.9791,1.9791,186920000.0
2008-03-20 01:32:00,1.9791,1.9799,1.9791,1.97915,131260000.0
2008-03-20 01:33:00,1.97915,1.97995,1.97915,1.9799,64700000.0
2008-03-20 01:34:00,1.9799,1.9805,1.9791,1.98015,130660000.0
2008-03-20 01:35:00,1.98015,1.9807,1.98005,1.9804,57960000.0
2008-03-20 01:36:00,1.9804,1.98055,1.98,1.98045,497240000.0
2008-03-20 01:37:00,1.98045,1.9808,1.98045,1.98055,64200000.0
2008-03-20 01:38:00,1.98055,1.9807,1.9801,1.9807,39360000.0
2008-03-20 01:39:00,1.9807,1.9809,1.98,1.9802,390020000.0
2008-03-20 01:40:00,1.9802,1.9802,1.9784,1.97975,279000000.0
2008-03-20 01:41:00,1.97975,1.9802,1.9792,1.9795,535180000.0
2008-03-20 01:42:00,1.9795,1.9798,1.9794,1.9796,567400000.0
2008-03-20 01:43:00,1.9796,1.9798,1.9796,1.9796,222200000.0
2008-03-20 01:44:00,1.9797,1.98,1.9797,1.9799,283800000.0
2008-03-20 01:45:00,1.9799,1.9799,1.9792,1.9795,53620000.0
2008-03-20 01:46:00,1.9795,1.9796,1.979,1.9795,17920000.0
2008-03-20 01:47:00,1.9795,1.9803,1.9793,1.98,19695000.0
2008-03-20 01:48:00,1.98,1.98,1.9776,1.9791,18000000.0
2008-03-20 01:49:00,1.9791,1.9791,1.9778,1.9786,19812500.0
2008-03-20 01:50:00,1.9786,1.9786,1.9781,1.9783,89262500.0
2008-03-20 01:51:00,1.9783,1.9789,1.9783,1.9788,13875000.0
2008-03-20 01:52:00,1.9788,1.9788,1.9786,1.9788,25612500.0
2008-03-20 01:53:00,1.9788,1.9792,1.9788,1.9792,13750000.0
2008-03-20 01:54:00,1.9789,1.9789,1.978,1.9788,19812500.0
2008-03-20 01:55:00,1.9788,1.9789,1.9765,1.9786,13802500.0
2008-03-20 01:56:00,1.9786,1.9786,1.9775,1.9782,144437500.0
2008-03-20 01:57:00,1.9782,1.9782,1.9773,1.9773,13875000.0
2008-03-20 01:58:00,1.9773,1.9776,1.9772,1.9772,20937500.0
2008-03-20 01:59:00,1.9772,1.9772,1.9763,1.9769,19750000.0
2008-03-20 02:00:00,1.9769,1.9769,1.976,1.9767,19750000.0
2008-03-20 02:01:00,1.9767,1.9771,1.9767,1.9771,13687500.0
2008-03-20 02:02:00,1.9771,1.9771,1.9763,1.9769,19887500.0
2008-03-20 02:03:00,1.9769,1.9777,1.9769,1.9777,72992500.0
2008-03-20 02:04:00,1.9777,1.9779,1.9777,1.9779,13875000.0
2008-03-20 02:05:00,1.9779,1.978,1.9778,1.978,13812500.0
2008-03-20 02:06:00,1.978,1.9783,1.978,1.9783,13625000.0
2008-03-20 02:07:00,1.9783,1.9784,1.9783,1.9784,13625000.0
2008-03-20 02:08:00,1.9784,1.9784,1.9779,1.9782,78800000.0
2008-03-20 02:09:00,1.9782,1.9788,1.9782,1.9788,13812500.0
2008-03-20 02:10:00,1.9788,1.9788,1.9782,1.9787,14175000.0
2008-03-20 02:11:00,1.9787,1.9787,1.9779,1.9785,387125000.0
2008-03-20 02:12:00,1.9785,1.97855,1.9777,1.9784,352037500.0
2008-03-20 02:13:00,1.9784,1.9799,1.9783,1.9799,453680000.0
2008-03-20 02:14:00,1.9799,1.9802,1.9793,1.98,74160000.0
2008-03-20 02:15:00,1.98,1.98,1.9793,1.9793,289700000.0
2008-03-20 02:16:00,1.9793,1.9795,1.9792,1.9792,1376700000.0
2008-03-20 02:17:00,1.9792,1.9793,1.9783,1.9783,276620000.0
2008-03-20 02:18:00,1.9783,1.9796,1.9783,1.9788,216300000.0
2008-03-20 02:19:00,1.9788,1.9788,1.9788,1.9788,66300000.0
2008-03-20 02:20:00,1.9788,1.9788,1.97865,1.97865,45640000.0
2008-03-20 02:21:00,1.97865,1.9791,1.97865,1.9791,99920000.0
2008-03-20 02:22:00,1.9791,1.9799,1.9789,1.9796,531780000.0
2008-03-20 02:23:00,1.9796,1.9801,1.9796,1.9799,406600000.0
2008-03-20 02:24:00,1.9799,1.9799,1.9793,1.9795,1264800000.0
2008-03-20 02:25:00,1.9795,1.9796,1.9793,1.9795,779000000.0
2008-03-20 02:26:00,1.9795,1.9797,1.9793,1.9793,1494600000.0
2008-03-20 02:27:00,1.9793,1.9797,1.9793,1.9796,1502000000.0
2008-03-20 02:28:00,1.9796,1.9797,1.9796,1.9797,1343600000.0
2008-03-20 02:29:00,1.9797,1.9797,1.9797,1.9797,1533000000.0
2008-03-20 02:30:00,1.9797,1.9797,1.9797,1.9797,1099000000.0
2008-03-20 02:31:00,1.9797,1.9805,1.9797,1.9804,822900000.0
2008-03-20 02:32:00,1.9804,1.9805,1.9798,1.9798,653100000.0
2008-03-20 02:33:00,1.9799,1.9799,1.9789,1.9792,915500000.0
2008-03-20 02:34:00,1.9792,1.9794,1.9782,1.9785,883640000.0
2008-03-20 02:35:00,1.9785,1.9788,1.9785,1.9786,1261040000.0
2008-03-20 02:36:00,1.9786,1.9787,1.9783,1.9784,1221600000.0
2008-03-20 02:37:00,1.9784,1.9788,1.9784,1.9786,1700000000.0
2008-03-20 02:38:00,1.9786,1.9791,1.9785,1.9791,785600000.0
2008-03-20 02:39:00,1.9791,1.9795,1.9784,1.9787,905400000.0
2008-03-20 02:40:00,1.9783,1.9785,1.9781,1.97825,1362000000.0
2008-03-20 02:41:00,1.97825,1.97825,1.9777,1.9777,598400000.0
2008-03-20 02:42:00,1.9777,1.97915,1.9777,1.97805,553400000.0
2008-03-20 02:43:00,1.97805,1.9787,1.97805,1.9785,132560000.0
2008-03-20 02:44:00,1.9785,1.9787,1.978,1.978,71080000.0
2008-03-20 02:45:00,1.978,1.978,1.97705,1.9771,85840000.0
2008-03-20 02:46:00,1.97715,1.9777,1.9768,1.9777,972140000.0
2008-03-20 02:47:00,1.9777,1.9783,1.9774,1.9783,117000000.0
2008-03-20 02:48:00,1.9783,1.979,1.97775,1.97875,151400000.0
2008-03-20 02:49:00,1.97875,1.979,1.9785,1.9789,64740000.0
2008-03-20 02:50:00,1.9789,1.9798,1.9789,1.9798,470640000.0
2008-03-20 02:51:00,1.9798,1.98005,1.97885,1.98,724720000.0
2008-03-20 02:52:00,1.98,1.98,1.97955,1.97995,1184400000.0
2008-03-20 02:53:00,1.97995,1.98025,1.97915,1.97925,584640000.0
2008-03-20 02:54:00,1.97925,1.98025,1.97895,1.98025,540000000.0
2008-03-20 02:55:00,1.98025,1.98025,1.98005,1.98005,158860000.0
2008-03-20 02:56:00,1.98005,1.98025,1.97975,1.98025,171280000.0
2008-03-20 02:57:00,1.98025,1.98055,1.9798,1.9798,319160000.0
2008-03-20 02:58:00,1.9798,1.98025,1.9798,1.9801,211440000.0
2008-03-20 02:59:00,1.9801,1.98025,1.97925,1.97935,625500000.0
2008-03-20 03:00:00,1.97935,1.98025,1.97935,1.98005,428200000.0
2008-03-20 03:01:00,1.98005,1.98035,1.97985,1.98005,181200000.0
2008-03-20 03:02:00,1.98005,1.9805,1.97955,1.98005,570720000.0
2008-03-20 03:03:00,1.98005,1.9802,1.9799,1.97995,745020000.0
2008-03-20 03:04:00,1.97995,1.98055,1.97995,1.98055,387200000.0
2008-03-20 03:05:00,1.98055,1.98055,1.98005,1.98005,341300000.0
2008-03-20 03:06:00,1.98005,1.98015,1.97985,1.97985,1154480000.0
2008-03-20 03:07:00,1.97985,1.98035,1.97985,1.98,172780000.0
2008-03-20 03:08:00,1.98035,1.9808,1.98,1.9803,487200000.0
2008-03-20 03:09:00,1.9803,1.9803,1.9803,1.9803,66000000.0
2008-03-20 03:10:00,1.9803,1.9803,1.9803,1.9803,66000000.0
2008-03-20 03:11:00,1.9803,1.98045,1.9803,1.98045,67000000.0
2008-03-20 03:12:00,1.98045,1.98045,1.9803,1.9803,71200000.0
2008-03-20 03:13:00,1.9803,1.98045,1.9794,1.97955,142400000.0
2008-03-20 03:14:00,1.97955,1.97965,1.9794,1.97955,163800000.0
2008-03-20 03:15:00,1.97955,1.98035,1.97935,1.9801,195800000.0
2008-03-20 03:16:00,1.9801,1.9808,1.98,1.98055,139900000.0
2008-03-20 03:17:00,1.98055,1.98075,1.97955,1.97975,245640000.0
2008-03-20 03:18:00,1.97975,1.9804,1.9793,1.9802,676760000.0
2008-03-20 03:19:00,1.9802,1.9805,1.9794,1.9794,77800000.0
2008-03-20 03:20:00,1.9794,1.9798,1.9785,1.9787,395000000.0
2008-03-20 03:21:00,1.9787,1.9794,1.9777,1.9779,1107600000.0
2008-03-20 03:22:00,1.9779,1.9792,1.9779,1.9787,500800000.0
2008-03-20 03:23:00,1.9787,1.979,1.9786,1.979,71100000.0
2008-03-20 03:24:00,1.979,1.9795,1.979,1.9794,71500000.0
2008-03-20 03:25:00,1.9794,1.9797,1.9794,1.9797,73700000.0
2008-03-20 03:26:00,1.9797,1.9807,1.9797,1.9798,194380000.0
2008-03-20 03:27:00,1.9798,1.98035,1.9798,1.98035,166900000.0
2008-03-20 03:28:00,1.98035,1.98035,1.9802,1.9802,104100000.0
2008-03-20 03:29:00,1.9802,1.9802,1.97975,1.98015,171500000.0
2008-03-20 03:30:00,1.98015,1.98015,1.9799,1.97995,212760000.0
2008-03-20 03:31:00,1.97995,1.98025,1.97975,1.9802,803300000.0
2008-03-20 03:32:00,1.98035,1.98045,1.98015,1.98025,626000000.0
2008-03-20 03:33:00,1.98025,1.98045,1.98025,1.98045,1153680000.0
2008-03-20 03:34:00,1.98045,1.98065,1.97995,1.97995,324480000.0
2008-03-20 03:35:00,1.97995,1.98005,1.97965,1.97965,1032200000.0
2008-03-20 03:36:00,1.97965,1.98025,1.97965,1.98025,319800000.0
2008-03-20 03:37:00,1.98025,1.9803,1.98025,1.9803,176000000.0
2008-03-20 03:38:00,1.9803,1.9811,1.9803,1.9811,161760000.0
2008-03-20 03:39:00,1.9811,1.9811,1.9811,1.9811,173600000.0
2008-03-20 03:40:00,1.9811,1.9814,1.9805,1.9805,139360000.0
2008-03-20 03:41:00,1.9805,1.9805,1.98035,1.98045,175200000.0
2008-03-20 03:42:00,1.98045,1.9805,1.98015,1.9805,108960000.0
2008-03-20 03:43:00,1.9805,1.98065,1.9805,1.98065,17760000.0
2008-03-20 03:44:00,1.98065,1.98135,1.98065,1.98135,108700000.0
2008-03-20 03:45:00,1.98135,1.98155,1.98135,1.98155,427600000.0
2008-03-20 03:46:00,1.98155,1.98215,1.98155,1.982,170300000.0
2008-03-20 03:47:00,1.982,1.9823,1.9818,1.9823,66200000.0
2008-03-20 03:48:00,1.9823,1.98245,1.98225,1.9824,87200000.0
2008-03-20 03:49:00,1.9824,1.9824,1.9818,1.9818,841400000.0
2008-03-20 03:50:00,1.9818,1.9824,1.9818,1.9823,62980000.0
2008-03-20 03:51:00,1.9823,1.9823,1.98165,1.982,734740000.0
2008-03-20 03:52:00,1.982,1.9822,1.9817,1.9817,895400000.0
2008-03-20 03:53:00,1.9817,1.9817,1.98155,1.9817,429520000.0
2008-03-20 03:54:00,1.9817,1.9818,1.98085,1.98155,605680000.0
2008-03-20 03:55:00,1.98155,1.98255,1.98115,1.98235,291700000.0
2008-03-20 03:56:00,1.98235,1.9827,1.98235,1.98255,1079600000.0
2008-03-20 03:57:00,1.98255,1.98285,1.98235,1.98255,911600000.0
2008-03-20 03:58:00,1.98255,1.98255,1.98235,1.98235,179200000.0
2008-03-20 03:59:00,1.98235,1.98245,1.98225,1.98225,678400000.0
2008-03-20 04:00:00,1.98225,1.9834,1.98225,1.98285,886400000.0
2008-03-20 04:01:00,1.98285,1.98285,1.98215,1.98245,473380000.0
2008-03-20 04:02:00,1.98265,1.98305,1.98265,1.98295,231280000.0
2008-03-20 04:03:00,1.98295,1.98345,1.98295,1.98345,572900000.0
2008-03-20 04:04:00,1.98345,1.98405,1.98325,1.9839,255600000.0
2008-03-20 04:05:00,1.9839,1.9843,1.9834,1.9835,111900000.0
2008-03-20 04:06:00,1.9835,1.9839,1.98235,1.98245,529180000.0
2008-03-20 04:07:00,1.98235,1.98305,1.98225,1.98265,704100000.0
2008-03-20 04:08:00,1.98265,1.98265,1.98155,1.98225,898460000.0
2008-03-20 04:09:00,1.98225,1.98245,1.98185,1.98235,189000000.0
2008-03-20 04:10:00,1.98235,1.98235,1.98195,1.98225,175200000.0
2008-03-20 04:11:00,1.98225,1.98225,1.9818,1.9818,157420000.0
2008-03-20 04:12:00,1.9818,1.9818,1.9813,1.98155,31700000.0
2008-03-20 04:13:00,1.98155,1.98235,1.98135,1.9817,166140000.0
2008-03-20 04:14:00,1.98195,1.98225,1.98185,1.98225,87500000.0
2008-03-20 04:15:00,1.98225,1.9823,1.9816,1.9822,100580000.0
2008-03-20 04:16:00,1.9822,1.9822,1.9819,1.9819,131040000.0
2008-03-20 04:17:00,1.9819,1.9828,1.98175,1.98235,1077160000.0
2008-03-20 04:18:00,1.98245,1.9828,1.98195,1.98265,603900000.0
2008-03-20 04:19:00,1.98265,1.98265,1.98145,1.98225,384900000.0
2008-03-20 04:20:00,1.98215,1.9824,1.98175,1.98225,883700000.0
2008-03-20 04:21:00,1.98225,1.98245,1.98205,1.9823,115300000.0
2008-03-20 04:22:00,1.9823,1.98235,1.9821,1.98215,111700000.0
2008-03-20 04:23:00,1.98215,1.9823,1.9818,1.9821,114200000.0
2008-03-20 04:24:00,1.9821,1.98235,1.98175,1.98195,722800000.0
2008-03-20 04:25:00,1.98195,1.98235,1.9811,1.9811,87180000.0
2008-03-20 04:26:00,1.9811,1.98215,1.98085,1.98135,1281600000.0
2008-03-20 04:27:00,1.98135,1.98215,1.9812,1.98185,417600000.0
2008-03-20 04:28:00,1.98185,1.9825,1.9803,1.9816,795680000.0
2008-03-20 04:29:00,1.9816,1.98165,1.97925,1.9797,883600000.0
2008-03-20 04:30:00,1.9802,1.981,1.9802,1.9803,184900000.0
2008-03-20 04:31:00,1.9803,1.98075,1.9799,1.9804,144400000.0
2008-03-20 04:32:00,1.9804,1.9804,1.9801,1.98015,111000000.0
2008-03-20 04:33:00,1.98015,1.98025,1.9799,1.9799,111000000.0
2008-03-20 04:34:00,1.9799,1.98045,1.9798,1.9804,113000000.0
2008-03-20 04:35:00,1.9804,1.98075,1.98035,1.98075,111500000.0
2008-03-20 04:36:00,1.98075,1.98115,1.98075,1.98115,162300000.0
2008-03-20 04:37:00,1.98165,1.98175,1.981,1.9814,180000000.0
2008-03-20 04:38:00,1.9814,1.98145,1.9808,1.9812,176800000.0
2008-03-20 04:39:00,1.9812,1.98125,1.9812,1.98125,178400000.0
2008-03-20 04:40:00,1.98125,1.9814,1.98095,1.98095,177600000.0
2008-03-20 04:41:00,1.98095,1.98105,1.98085,1.98095,180000000.0
2008-03-20 04:42:00,1.98095,1.98095,1.98085,1.98085,178400000.0
2008-03-20 04:43:00,1.98085,1.98125,1.98065,1.98125,178400000.0
2008-03-20 04:44:00,1.98125,1.98145,1.98115,1.98145,139900000.0
2008-03-20 04:45:00,1.98145,1.98145,1.98035,1.98035,111000000.0
2008-03-20 04:46:00,1.98035,1.9805,1.98035,1.98035,60040000.0
2008-03-20 04:47:00,1.98035,1.98035,1.9803,1.98035,112300000.0
2008-03-20 04:48:00,1.98035,1.9806,1.98035,1.9806,111200000.0
2008-03-20 04:49:00,1.9806,1.9811,1.9806,1.9811,110500000.0
2008-03-20 04:50:00,1.9811,1.9811,1.9811,1.9811,111500000.0
2008-03-20 04:51:00,1.9811,1.9811,1.9807,1.9807,107700000.0
2008-03-20 04:52:00,1.9807,1.9807,1.9807,1.9807,66300000.0
2008-03-20 04:53:00,1.9807,1.98095,1.9807,1.98095,99400000.0
2008-03-20 04:54:00,1.98095,1.98125,1.98085,1.98085,114000000.0
2008-03-20 04:55:00,1.98085,1.98095,1.98065,1.98065,112000000.0
2008-03-20 04:56:00,1.98065,1.98065,1.98055,1.98055,111500000.0
2008-03-20 04:57:00,1.98055,1.9807,1.9802,1.9807,111300000.0
2008-03-20 04:58:00,1.9807,1.9808,1.9805,1.98055,90840000.0
2008-03-20 04:59:00,1.98055,1.98105,1.9805,1.98095,113500000.0
2008-03-20 05:00:00,1.98095,1.98095,1.98025,1.98075,133500000.0
2008-03-20 05:01:00,1.98075,1.98105,1.9803,1.98055,597200000.0
2008-03-20 05:02:00,1.98055,1.981,1.98045,1.98055,175600000.0
2008-03-20 05:03:00,1.98055,1.98115,1.98055,1.98095,427320000.0
2008-03-20 05:04:00,1.98095,1.98095,1.98005,1.98005,1061500000.0
2008-03-20 05:05:00,1.98005,1.9815,1.98005,1.9815,976000000.0
2008-03-20 05:06:00,1.9813,1.9813,1.98075,1.98105,1432400000.0
2008-03-20 05:07:00,1.98105,1.98115,1.98105,1.98115,1771200000.0
2008-03-20 05:08:00,1.98115,1.9814,1.9811,1.9814,1018400000.0
2008-03-20 05:09:00,1.9814,1.9814,1.9809,1.981,1161200000.0
2008-03-20 05:10:00,1.981,1.98175,1.98085,1.98175,1042000000.0
2008-03-20 05:11:00,1.98175,1.98175,1.98085,1.9811,524100000.0
2008-03-20 05:12:00,1.9811,1.98135,1.98045,1.9809,328500000.0
2008-03-20 05:13:00,1.9809,1.9809,1.98,1.98055,951120000.0
2008-03-20 05:14:00,1.98055,1.98055,1.98045,1.9805,59360000.0
2008-03-20 05:15:00,1.9805,1.9808,1.9804,1.9804,66420000.0
2008-03-20 05:16:00,1.9804,1.98045,1.9802,1.9804,408600000.0
2008-03-20 05:17:00,1.9804,1.9806,1.9804,1.9805,519400000.0
2008-03-20 05:18:00,1.9805,1.9806,1.9804,1.9805,1186800000.0
2008-03-20 05:19:00,1.9805,1.9813,1.9804,1.9809,921900000.0
2008-03-20 05:20:00,1.9809,1.9809,1.9809,1.9809,66900000.0
2008-03-20 05:21:00,1.9809,1.9809,1.9809,1.9809,66600000.0
2008-03-20 05:22:00,1.9809,1.9811,1.9809,1.9811,66900000.0
2008-03-20 05:23:00,1.9811,1.9811,1.9808,1.981,68800000.0
2008-03-20 05:24:00,1.981,1.9815,1.98085,1.9811,171900000.0
2008-03-20 05:25:00,1.9811,1.98135,1.9809,1.9809,121120000.0
2008-03-20 05:26:00,1.9809,1.9809,1.9809,1.9809,66300000.0
2008-03-20 05:27:00,1.9809,1.9811,1.9809,1.9811,66900000.0
2008-03-20 05:28:00,1.9811,1.9815,1.9811,1.9813,70200000.0
2008-03-20 05:29:00,1.9813,1.9816,1.9813,1.9816,85500000.0
2008-03-20 05:30:00,1.9816,1.9816,1.9812,1.9812,70300000.0
2008-03-20 05:31:00,1.9812,1.9814,1.98085,1.98095,752400000.0
2008-03-20 05:32:00,1.98095,1.981,1.98045,1.981,967800000.0
2008-03-20 05:33:00,1.981,1.9816,1.981,1.9814,77700000.0
2008-03-20 05:34:00,1.9814,1.9815,1.9813,1.9813,66300000.0
2008-03-20 05:35:00,1.9813,1.9818,1.9813,1.9816,67200000.0
2008-03-20 05:36:00,1.9816,1.9816,1.9816,1.9816,67500000.0
2008-03-20 05:37:00,1.9816,1.9816,1.98145,1.98145,357000000.0
2008-03-20 05:38:00,1.98145,1.98145,1.98145,1.98145,535200000.0
2008-03-20 05:39:00,1.98145,1.98155,1.98145,1.98155,540000000.0
2008-03-20 05:40:00,1.98155,1.98155,1.98155,1.98155,532800000.0
2008-03-20 05:41:00,1.98155,1.98155,1.9808,1.9811,382200000.0
2008-03-20 05:42:00,1.9811,1.9813,1.98085,1.981,88800000.0
2008-03-20 05:43:00,1.981,1.98105,1.981,1.981,86700000.0
2008-03-20 05:44:00,1.981,1.98105,1.981,1.98105,270600000.0
2008-03-20 05:45:00,1.98105,1.9813,1.981,1.9813,84300000.0
2008-03-20 05:46:00,1.9813,1.9813,1.9813,1.9813,66600000.0
2008-03-20 05:47:00,1.9813,1.9813,1.9813,1.9813,67200000.0
2008-03-20 05:48:00,1.9813,1.98155,1.98125,1.98155,228040000.0
2008-03-20 05:49:00,1.98155,1.9816,1.98155,1.9816,17760000.0
2008-03-20 05:50:00,1.9816,1.9817,1.98155,1.98155,18200000.0
2008-03-20 05:51:00,1.98155,1.98155,1.98115,1.98115,95140000.0
2008-03-20 05:52:00,1.98115,1.9816,1.9811,1.9814,184660000.0
2008-03-20 05:53:00,1.9814,1.9815,1.9813,1.9813,64800000.0
2008-03-20 05:54:00,1.9813,1.98155,1.98115,1.98115,375000000.0
2008-03-20 05:55:00,1.98115,1.9816,1.98115,1.98155,530700000.0
2008-03-20 05:56:00,1.98155,1.98185,1.98095,1.9813,393300000.0
2008-03-20 05:57:00,1.9813,1.98145,1.9813,1.98145,46180000.0
2008-03-20 05:58:00,1.98145,1.9815,1.9814,1.98145,23900000.0
2008-03-20 05:59:00,1.98145,1.98165,1.98105,1.9814,166440000.0
2008-03-20 06:00:00,1.9814,1.9818,1.98095,1.981,872900000.0
2008-03-20 06:01:00,1.981,1.9813,1.98085,1.98095,614100000.0
2008-03-20 06:02:00,1.98095,1.98115,1.98045,1.9811,454980000.0
2008-03-20 06:03:00,1.9811,1.9812,1.9808,1.9808,66600000.0
2008-03-20 06:04:00,1.9808,1.9808,1.9808,1.9808,66300000.0
2008-03-20 06:05:00,1.9808,1.981,1.9806,1.981,66600000.0
2008-03-20 06:06:00,1.981,1.981,1.98035,1.9808,57180000.0
2008-03-20 06:07:00,1.9808,1.981,1.9808,1.98095,441300000.0
2008-03-20 06:08:00,1.98095,1.98115,1.98095,1.98115,759000000.0
2008-03-20 06:09:00,1.98115,1.98175,1.9811,1.98175,1356600000.0
2008-03-20 06:10:00,1.98175,1.98175,1.98155,1.98155,1320300000.0
2008-03-20 06:11:00,1.98155,1.98195,1.98145,1.98195,1259400000.0
2008-03-20 06:12:00,1.98205,1.98215,1.98185,1.98215,912000000.0
2008-03-20 06:13:00,1.98215,1.98225,1.98215,1.98225,549600000.0
2008-03-20 06:14:00,1.98225,1.98235,1.98225,1.98235,532800000.0
2008-03-20 06:15:00,1.98235,1.98265,1.9822,1.9824,325800000.0
2008-03-20 06:16:00,1.9824,1.98245,1.982,1.982,117060000.0
2008-03-20 06:17:00,1.982,1.982,1.98155,1.9816,330480000.0
2008-03-20 06:18:00,1.9816,1.98215,1.9816,1.9821,270400000.0
2008-03-20 06:19:00,1.98215,1.98215,1.98165,1.9817,722520000.0
2008-03-20 06:20:00,1.9817,1.982,1.98165,1.98165,19900000.0
2008-03-20 06:21:00,1.98155,1.98195,1.98155,1.98195,112560000.0
2008-03-20 06:22:00,1.98195,1.98285,1.98175,1.98235,579880000.0
2008-03-20 06:23:00,1.98235,1.98275,1.98225,1.98245,700880000.0
2008-03-20 06:24:00,1.98245,1.98265,1.9822,1.98225,254560000.0
2008-03-20 06:25:00,1.98225,1.9827,1.98185,1.9823,215100000.0
2008-03-20 06:26:00,1.9823,1.9823,1.9816,1.9818,176780000.0
2008-03-20 06:27:00,1.9818,1.98195,1.9815,1.9816,415660000.0
2008-03-20 06:28:00,1.9816,1.9817,1.98045,1.9812,787580000.0
2008-03-20 06:29:00,1.9812,1.98225,1.98095,1.98225,1243400000.0
2008-03-20 06:30:00,1.98225,1.98255,1.98205,1.98225,1350000000.0
2008-03-20 06:31:00,1.98225,1.98285,1.98225,1.98225,1188300000.0
2008-03-20 06:32:00,1.98185,1.98245,1.98155,1.98165,916200000.0
2008-03-20 06:33:00,1.98165,1.98235,1.98165,1.98175,1175800000.0
2008-03-20 06:34:00,1.98165,1.98205,1.98165,1.98185,1361500000.0
2008-03-20 06:35:00,1.98185,1.98185,1.98135,1.98135,2137700000.0
2008-03-20 06:36:00,1.98135,1.98165,1.98135,1.98155,1407600000.0
2008-03-20 06:37:00,1.98155,1.98195,1.98155,1.98195,1438000000.0
2008-03-20 06:38:00,1.98185,1.98195,1.98155,1.98175,1829600000.0
2008-03-20 06:39:00,1.98165,1.98175,1.98155,1.98175,1338000000.0
2008-03-20 06:40:00,1.98175,1.9822,1.98165,1.9821,389600000.0
2008-03-20 06:41:00,1.9821,1.9823,1.982,1.982,180000000.0
2008-03-20 06:42:00,1.982,1.9822,1.982,1.982,181600000.0
2008-03-20 06:43:00,1.982,1.98225,1.982,1.98225,181600000.0
2008-03-20 06:44:00,1.98225,1.9826,1.98225,1.9826,156200000.0
2008-03-20 06:45:00,1.9826,1.9832,1.9825,1.9828,195560000.0
2008-03-20 06:46:00,1.9829,1.9832,1.98215,1.9828,227200000.0
2008-03-20 06:47:00,1.9828,1.9828,1.9826,1.9826,188200000.0
2008-03-20 06:48:00,1.9826,1.9828,1.9826,1.9826,201400000.0
2008-03-20 06:49:00,1.9826,1.98275,1.98215,1.9823,170800000.0
2008-03-20 06:50:00,1.9823,1.98245,1.9822,1.98245,179200000.0
2008-03-20 06:51:00,1.98245,1.98255,1.98245,1.9825,180800000.0
2008-03-20 06:52:00,1.9825,1.98285,1.982,1.9824,183200000.0
2008-03-20 06:53:00,1.9824,1.9824,1.9819,1.9819,184800000.0
2008-03-20 06:54:00,1.9819,1.982,1.9819,1.982,181600000.0
2008-03-20 06:55:00,1.982,1.9821,1.9815,1.982,181600000.0
2008-03-20 06:56:00,1.9818,1.982,1.98175,1.982,180800000.0
2008-03-20 06:57:00,1.982,1.9823,1.9812,1.982,164700000.0
2008-03-20 06:58:00,1.982,1.9821,1.98145,1.9818,1093500000.0
2008-03-20 06:59:00,1.9818,1.98215,1.98175,1.98195,1354000000.0
2008-03-20 07:00:00,1.98195,1.98225,1.98095,1.98215,1288000000.0
2008-03-20 07:01:00,1.98215,1.98265,1.98205,1.98265,1326000000.0
2008-03-20 07:02:00,1.98265,1.98265,1.9814,1.9814,389200000.0
2008-03-20 07:03:00,1.9814,1.9819,1.9814,1.9815,902900000.0
2008-03-20 07:04:00,1.9815,1.9816,1.9811,1.9811,892000000.0
2008-03-20 07:05:00,1.9811,1.9816,1.9811,1.9814,984000000.0
2008-03-20 07:06:00,1.9814,1.982,1.9811,1.982,851200000.0
2008-03-20 07:07:00,1.982,1.982,1.98165,1.9818,1068600000.0
2008-03-20 07:08:00,1.9818,1.9818,1.981,1.981,936800000.0
2008-03-20 07:09:00,1.981,1.9821,1.981,1.9813,1270100000.0
2008-03-20 07:10:00,1.9813,1.9818,1.9812,1.9818,1098000000.0
2008-03-20 07:11:00,1.9818,1.982,1.9818,1.9818,1155300000.0
2008-03-20 07:12:00,1.9818,1.9818,1.98135,1.98135,807400000.0
2008-03-20 07:13:00,1.98135,1.9817,1.98135,1.9816,579200000.0
2008-03-20 07:14:00,1.9816,1.98165,1.9813,1.9813,308300000.0
2008-03-20 07:15:00,1.9813,1.9814,1.9813,1.9814,67500000.0
2008-03-20 07:16:00,1.9814,1.9818,1.9814,1.9816,104600000.0
2008-03-20 07:17:00,1.9816,1.9822,1.9816,1.9816,75300000.0
2008-03-20 07:18:00,1.9816,1.9817,1.98145,1.98145,360600000.0
2008-03-20 07:19:00,1.98145,1.9817,1.98145,1.9817,299700000.0
2008-03-20 07:20:00,1.9817,1.98175,1.98145,1.98175,162000000.0
2008-03-20 07:21:00,1.98175,1.9827,1.9815,1.9827,142900000.0
2008-03-20 07:22:00,1.9827,1.9827,1.9823,1.9827,114900000.0
2008-03-20 07:23:00,1.9827,1.9827,1.9819,1.982,109800000.0
2008-03-20 07:24:00,1.982,1.98265,1.982,1.98255,115300000.0
2008-03-20 07:25:00,1.98255,1.983,1.9825,1.983,114100000.0
2008-03-20 07:26:00,1.983,1.9832,1.983,1.9832,112700000.0
2008-03-20 07:27:00,1.9832,1.9832,1.9824,1.9827,196700000.0
2008-03-20 07:28:00,1.9827,1.9828,1.98225,1.9828,188500000.0
2008-03-20 07:29:00,1.9828,1.98305,1.9828,1.98295,800800000.0
2008-03-20 07:30:00,1.98295,1.98325,1.98245,1.98325,498940000.0
2008-03-20 07:31:00,1.98325,1.98325,1.98295,1.983,180000000.0
2008-03-20 07:32:00,1.983,1.9832,1.9829,1.9829,177600000.0
2008-03-20 07:33:00,1.9829,1.98305,1.98255,1.98255,180000000.0
2008-03-20 07:34:00,1.98255,1.983,1.98255,1.9829,180000000.0
2008-03-20 07:35:00,1.9829,1.9834,1.9829,1.98335,178400000.0
2008-03-20 07:36:00,1.9832,1.98325,1.9832,1.9832,176800000.0
2008-03-20 07:37:00,1.9832,1.9835,1.9831,1.9831,190200000.0
2008-03-20 07:38:00,1.9831,1.98375,1.9831,1.9834,180800000.0
2008-03-20 07:39:00,1.9834,1.9841,1.9834,1.9837,180000000.0
2008-03-20 07:40:00,1.9837,1.98415,1.9836,1.9836,176800000.0
2008-03-20 07:41:00,1.9836,1.98425,1.9836,1.98395,187600000.0
2008-03-20 07:42:00,1.98395,1.98405,1.9836,1.98405,179200000.0
2008-03-20 07:43:00,1.98405,1.98405,1.98395,1.98395,180000000.0
2008-03-20 07:44:00,1.98395,1.98405,1.98385,1.98405,180800000.0
2008-03-20 07:45:00,1.98405,1.9841,1.9834,1.9835,196000000.0
2008-03-20 07:46:00,1.9835,1.9835,1.9833,1.98345,179200000.0
2008-03-20 07:47:00,1.98345,1.9835,1.98315,1.9832,180000000.0
2008-03-20 07:48:00,1.9832,1.98325,1.98315,1.98325,198500000.0
2008-03-20 07:49:00,1.98325,1.98345,1.9832,1.98345,182400000.0
2008-03-20 07:50:00,1.98345,1.9837,1.98335,1.98345,181800000.0
2008-03-20 07:51:00,1.98345,1.9835,1.98335,1.98345,183200000.0
2008-03-20 07:52:00,1.98345,1.98385,1.9834,1.98365,178600000.0
2008-03-20 07:53:00,1.98365,1.98405,1.9836,1.98405,182400000.0
2008-03-20 07:54:00,1.98405,1.98415,1.98385,1.98395,174000000.0
2008-03-20 07:55:00,1.98395,1.9844,1.9839,1.98415,180800000.0
2008-03-20 07:56:00,1.98415,1.9846,1.9841,1.9846,170700000.0
2008-03-20 07:57:00,1.9846,1.9852,1.9846,1.98465,191600000.0
2008-03-20 07:58:00,1.98465,1.9849,1.98465,1.9847,185600000.0
2008-03-20 07:59:00,1.9848,1.98485,1.9847,1.98485,153700000.0
2008-03-20 08:00:00,1.98485,1.98485,1.9838,1.9841,238500000.0
2008-03-20 08:01:00,1.9841,1.9842,1.98375,1.9839,117300000.0
2008-03-20 08:02:00,1.9839,1.9841,1.9838,1.9838,112200000.0
2008-03-20 08:03:00,1.9838,1.9839,1.98375,1.9838,114400000.0
2008-03-20 08:04:00,1.9838,1.9839,1.9834,1.9838,112500000.0
2008-03-20 08:05:00,1.9838,1.98425,1.98305,1.98325,123000000.0
2008-03-20 08:06:00,1.98325,1.98375,1.983,1.983,206340000.0
2008-03-20 08:07:00,1.983,1.98445,1.98285,1.98425,735460000.0
2008-03-20 08:08:00,1.98425,1.98425,1.98265,1.98335,827380000.0
2008-03-20 08:09:00,1.98335,1.98355,1.98295,1.98325,1378400000.0
2008-03-20 08:10:00,1.98325,1.98325,1.98245,1.98245,546400000.0
2008-03-20 08:11:00,1.98245,1.9828,1.98245,1.9828,287840000.0
2008-03-20 08:12:00,1.9828,1.9828,1.98245,1.98255,170720000.0
2008-03-20 08:13:00,1.98285,1.98305,1.98195,1.9826,657500000.0
2008-03-20 08:14:00,1.9826,1.9828,1.9826,1.9828,592800000.0
2008-03-20 08:15:00,1.9828,1.9833,1.9827,1.98285,702000000.0
2008-03-20 08:16:00,1.98305,1.98305,1.98255,1.98265,286620000.0
2008-03-20 08:17:00,1.9827,1.98325,1.9827,1.98325,260260000.0
2008-03-20 08:18:00,1.98325,1.9833,1.9828,1.9831,114560000.0
2008-03-20 08:19:00,1.9831,1.98345,1.98295,1.98345,120360000.0
2008-03-20 08:20:00,1.98345,1.98355,1.98285,1.9834,115500000.0
2008-03-20 08:21:00,1.9834,1.98425,1.9823,1.9831,551400000.0
2008-03-20 08:22:00,1.9831,1.98325,1.98285,1.98325,1323600000.0
2008-03-20 08:23:00,1.98325,1.9845,1.98295,1.98425,903700000.0
2008-03-20 08:24:00,1.98425,1.9843,1.9836,1.9837,910520000.0
2008-03-20 08:25:00,1.98385,1.9844,1.98385,1.98385,359300000.0
2008-03-20 08:26:00,1.98375,1.98415,1.98345,1.984,319300000.0
2008-03-20 08:27:00,1.984,1.984,1.9838,1.984,83100000.0
2008-03-20 08:28:00,1.984,1.9842,1.984,1.9842,66600000.0
2008-03-20 08:29:00,1.9842,1.9842,1.98395,1.98395,469800000.0
2008-03-20 08:30:00,1.98395,1.9843,1.98395,1.98415,1282400000.0
2008-03-20 08:31:00,1.98425,1.98425,1.9838,1.9839,305180000.0
2008-03-20 08:32:00,1.9839,1.98435,1.9839,1.98415,1207000000.0
2008-03-20 08:33:00,1.98415,1.98415,1.9837,1.9837,181800000.0
2008-03-20 08:34:00,1.9837,1.9837,1.9834,1.9835,94800000.0
2008-03-20 08:35:00,1.9835,1.9836,1.9835,1.9835,67500000.0
2008-03-20 08:36:00,1.9835,1.9838,1.98345,1.9837,367500000.0
2008-03-20 08:37:00,1.9837,1.9845,1.9834,1.9834,87800000.0
2008-03-20 08:38:00,1.9834,1.9838,1.9833,1.9834,169300000.0
2008-03-20 08:39:00,1.9834,1.9834,1.9834,1.9834,66300000.0
2008-03-20 08:40:00,1.9832,1.9833,1.9825,1.9829,104700000.0
2008-03-20 08:41:00,1.9829,1.983,1.98245,1.98275,102580000.0
2008-03-20 08:42:00,1.98275,1.98305,1.98275,1.98275,1332000000.0
2008-03-20 08:43:00,1.98275,1.9829,1.9826,1.9827,1404000000.0
2008-03-20 08:44:00,1.9827,1.98325,1.9826,1.98325,1522200000.0
2008-03-20 08:45:00,1.98325,1.98385,1.98275,1.9836,1151500000.0
2008-03-20 08:46:00,1.9836,1.98385,1.98285,1.98305,589800000.0
2008-03-20 08:47:00,1.98305,1.98365,1.98165,1.98215,1228800000.0
2008-03-20 08:48:00,1.98185,1.98295,1.98145,1.98295,790240000.0
2008-03-20 08:49:00,1.98295,1.98295,1.98215,1.98235,596400000.0
2008-03-20 08:50:00,1.98235,1.98245,1.98175,1.982,671000000.0
2008-03-20 08:51:00,1.982,1.98225,1.98145,1.98195,328200000.0
2008-03-20 08:52:00,1.98195,1.98265,1.98045,1.98095,351300000.0
2008-03-20 08:53:00,1.9813,1.9813,1.9805,1.9805,552820000.0
2008-03-20 08:54:00,1.98075,1.9809,1.97895,1.97895,489240000.0
2008-03-20 08:55:00,1.97895,1.97915,1.97845,1.9785,776060000.0
2008-03-20 08:56:00,1.9785,1.97995,1.9781,1.97975,752940000.0
2008-03-20 08:57:00,1.97975,1.9804,1.97935,1.9802,1082900000.0
2008-03-20 08:58:00,1.9802,1.9803,1.98,1.98,175200000.0
2008-03-20 08:59:00,1.98,1.9813,1.98,1.9813,643800000.0
2008-03-20 09:00:00,1.9813,1.9817,1.9811,1.98125,21960000.0
2008-03-20 09:01:00,1.98125,1.9821,1.98115,1.98185,35000000.0
2008-03-20 09:02:00,1.98185,1.982,1.9816,1.9817,20120000.0
2008-03-20 09:03:00,1.9817,1.9825,1.98165,1.9825,32720000.0
2008-03-20 09:04:00,1.9825,1.9828,1.9823,1.9824,17740000.0
2008-03-20 09:05:00,1.9824,1.9843,1.98235,1.98425,73440000.0
2008-03-20 09:06:00,1.98425,1.9844,1.98355,1.9841,51640000.0
2008-03-20 09:07:00,1.9841,1.98435,1.98385,1.98435,36140000.0
2008-03-20 09:08:00,1.98435,1.9849,1.9842,1.9849,19280000.0
2008-03-20 09:09:00,1.9849,1.9849,1.9843,1.98455,62620000.0
2008-03-20 09:10:00,1.98455,1.98455,1.98455,1.98455,65400000.0
2008-03-20 09:11:00,1.98455,1.9847,1.98415,1.9845,44280000.0
2008-03-20 09:12:00,1.9845,1.9845,1.9831,1.9839,28960000.0
2008-03-20 09:13:00,1.9839,1.9843,1.9837,1.98415,21440000.0
2008-03-20 09:14:00,1.98415,1.9845,1.98405,1.98405,21500000.0
2008-03-20 09:15:00,1.98405,1.98415,1.9836,1.9838,22720000.0
2008-03-20 09:16:00,1.9838,1.98545,1.98365,1.98475,32140000.0
2008-03-20 09:17:00,1.98475,1.9864,1.98475,1.98605,42520000.0
2008-03-20 09:18:00,1.98605,1.9877,1.9858,1.98765,67740000.0
2008-03-20 09:19:00,1.9877,1.9882,1.98685,1.9877,61420000.0
2008-03-20 09:20:00,1.9878,1.98785,1.9865,1.9865,70540000.0
2008-03-20 09:21:00,1.98645,1.98685,1.9857,1.9858,46980000.0
2008-03-20 09:22:00,1.9857,1.98575,1.9851,1.9855,42580000.0
2008-03-20 09:23:00,1.9855,1.98625,1.9855,1.98625,56440000.0
2008-03-20 09:24:00,1.98625,1.9867,1.986,1.98655,49960000.0
2008-03-20 09:25:00,1.98655,1.98655,1.98605,1.9864,40800000.0
2008-03-20 09:26:00,1.9864,1.9864,1.98605,1.9861,142360000.0
2008-03-20 09:27:00,1.9861,1.9865,1.98595,1.9864,47060000.0
2008-03-20 09:28:00,1.9864,1.9865,1.98575,1.98575,52480000.0
2008-03-20 09:29:00,1.9857,1.986,1.9855,1.9858,66460000.0
2008-03-20 09:30:00,1.9858,1.9859,1.98485,1.9855,62820000.0
2008-03-20 09:31:00,1.9855,1.9878,1.9854,1.9865,68500000.0
2008-03-20 09:32:00,1.98655,1.9872,1.9861,1.9861,50940000.0
2008-03-20 09:33:00,1.9861,1.9869,1.9856,1.986,45640000.0
2008-03-20 09:34:00,1.986,1.9865,1.986,1.9865,64040000.0
2008-03-20 09:35:00,1.9865,1.9865,1.98585,1.98625,77300000.0
2008-03-20 09:36:00,1.9864,1.9866,1.9858,1.9862,62280000.0
2008-03-20 09:37:00,1.9862,1.9864,1.9861,1.98615,61680000.0
2008-03-20 09:38:00,1.98615,1.98625,1.98505,1.9858,59440000.0
2008-03-20 09:39:00,1.9858,1.9859,1.985,1.9854,68280000.0
2008-03-20 09:40:00,1.9854,1.986,1.9854,1.9858,155680000.0
2008-03-20 09:41:00,1.9858,1.9861,1.9853,1.9858,68140000.0
2008-03-20 09:42:00,1.9858,1.9861,1.9853,1.9855,73760000.0
2008-03-20 09:43:00,1.9856,1.9861,1.9853,1.98605,80960000.0
2008-03-20 09:44:00,1.98605,1.9861,1.9857,1.986,97300000.0
2008-03-20 09:45:00,1.986,1.9861,1.98585,1.98605,139300000.0
2008-03-20 09:46:00,1.98605,1.98645,1.9855,1.98645,130180000.0
2008-03-20 09:47:00,1.9866,1.987,1.986,1.98685,102600000.0
2008-03-20 09:48:00,1.9867,1.9871,1.9863,1.98675,159300000.0
2008-03-20 09:49:00,1.98675,1.98675,1.98595,1.98625,160600000.0
2008-03-20 09:50:00,1.9862,1.9863,1.98495,1.9853,166040000.0
2008-03-20 09:51:00,1.9853,1.9856,1.98485,1.9851,136080000.0
2008-03-20 09:52:00,1.9851,1.9857,1.984,1.9849,119300000.0
2008-03-20 09:53:00,1.9849,1.9853,1.9845,1.9848,86700000.0
2008-03-20 09:54:00,1.9848,1.9857,1.9847,1.9855,76000000.0
2008-03-20 09:55:00,1.9855,1.986,1.9853,1.9856,80740000.0
2008-03-20 09:56:00,1.9856,1.9858,1.9846,1.9851,85300000.0
2008-03-20 09:57:00,1.9851,1.9858,1.985,1.9855,59680000.0
2008-03-20 09:58:00,1.9855,1.9858,1.9853,1.9856,62060000.0
2008-03-20 09:59:00,1.9856,1.9857,1.9854,1.9856,110560000.0
2008-03-20 10:00:00,1.9856,1.986,1.98545,1.9858,80960000.0
2008-03-20 10:01:00,1.9858,1.9864,1.9851,1.9858,95920000.0
2008-03-20 10:02:00,1.9858,1.9858,1.9856,1.9858,174600000.0
2008-03-20 10:03:00,1.9858,1.9858,1.9852,1.9858,175000000.0
2008-03-20 10:04:00,1.9858,1.9863,1.9858,1.986,171600000.0
2008-03-20 10:05:00,1.986,1.9866,1.9858,1.9866,65900000.0
2008-03-20 10:06:00,1.9863,1.9865,1.98595,1.9865,112000000.0
2008-03-20 10:07:00,1.9865,1.9872,1.9863,1.9871,80300000.0
2008-03-20 10:08:00,1.9871,1.98775,1.98665,1.9867,117800000.0
2008-03-20 10:09:00,1.9867,1.9867,1.9855,1.9859,78800000.0
2008-03-20 10:10:00,1.9859,1.9874,1.9859,1.9866,64580000.0
2008-03-20 10:11:00,1.98655,1.9873,1.9865,1.9872,106700000.0
2008-03-20 10:12:00,1.9872,1.9879,1.98705,1.98775,164820000.0
2008-03-20 10:13:00,1.9877,1.9879,1.9871,1.9876,143460000.0
2008-03-20 10:14:00,1.9876,1.98795,1.9872,1.98735,123060000.0
2008-03-20 10:15:00,1.9874,1.9882,1.9874,1.98805,112860000.0
2008-03-20 10:16:00,1.98805,1.9889,1.988,1.9886,82760000.0
2008-03-20 10:17:00,1.9889,1.9896,1.9887,1.9896,75360000.0
2008-03-20 10:18:00,1.9896,1.9899,1.989,1.9891,87380000.0
2008-03-20 10:19:00,1.9891,1.98945,1.988,1.9882,135200000.0
2008-03-20 10:20:00,1.9882,1.9884,1.98785,1.98785,125620000.0
2008-03-20 10:21:00,1.98785,1.98815,1.9875,1.9879,145100000.0
2008-03-20 10:22:00,1.9879,1.9882,1.9864,1.98645,147400000.0
2008-03-20 10:23:00,1.98645,1.9869,1.98595,1.98615,106800000.0
2008-03-20 10:24:00,1.98605,1.9865,1.98575,1.98605,151000000.0
2008-03-20 10:25:00,1.98605,1.9862,1.9858,1.9861,117300000.0
2008-03-20 10:26:00,1.9861,1.9865,1.98595,1.98635,133900000.0
2008-03-20 10:27:00,1.9865,1.9872,1.9863,1.9871,129800000.0
2008-03-20 10:28:00,1.98705,1.98765,1.9868,1.98765,162000000.0
2008-03-20 10:29:00,1.98775,1.9889,1.9875,1.9877,147360000.0
2008-03-20 10:30:00,1.9879,1.9882,1.9875,1.9879,104500000.0
2008-03-20 10:31:00,1.9879,1.9882,1.9866,1.9868,146600000.0
2008-03-20 10:32:00,1.98705,1.9873,1.9865,1.9865,119600000.0
2008-03-20 10:33:00,1.9865,1.9873,1.9865,1.9872,127900000.0
2008-03-20 10:34:00,1.9872,1.98755,1.9869,1.98725,138600000.0
2008-03-20 10:35:00,1.98725,1.98725,1.9867,1.9869,168400000.0
2008-03-20 10:36:00,1.9869,1.9872,1.9865,1.9867,128900000.0
2008-03-20 10:37:00,1.9867,1.9867,1.9861,1.9863,157600000.0
2008-03-20 10:38:00,1.9863,1.9866,1.986,1.9864,112100000.0
2008-03-20 10:39:00,1.9864,1.987,1.9862,1.9864,85900000.0
2008-03-20 10:40:00,1.9864,1.9867,1.9864,1.9865,105800000.0
2008-03-20 10:41:00,1.9865,1.9867,1.98595,1.9861,123200000.0
2008-03-20 10:42:00,1.9861,1.9868,1.9861,1.9865,87300000.0
2008-03-20 10:43:00,1.9865,1.9867,1.9858,1.9862,69400000.0
2008-03-20 10:44:00,1.9862,1.9868,1.9858,1.9859,64500000.0
2008-03-20 10:45:00,1.9859,1.9866,1.9859,1.9862,66700000.0
2008-03-20 10:46:00,1.9862,1.9864,1.9859,1.9862,68100000.0
2008-03-20 10:47:00,1.9862,1.9867,1.986,1.9865,91500000.0
2008-03-20 10:48:00,1.9865,1.9865,1.986,1.98645,121700000.0
2008-03-20 10:49:00,1.98645,1.9866,1.9864,1.9864,113600000.0
2008-03-20 10:50:00,1.9864,1.9865,1.98615,1.98645,127200000.0
2008-03-20 10:51:00,1.98645,1.9865,1.9859,1.9861,100800000.0
2008-03-20 10:52:00,1.9861,1.9863,1.9858,1.9861,62800000.0
2008-03-20 10:53:00,1.9861,1.9868,1.98575,1.98655,94680000.0
2008-03-20 10:54:00,1.9867,1.9881,1.98665,1.9879,98400000.0
2008-03-20 10:55:00,1.9879,1.9881,1.9872,1.9874,68500000.0
2008-03-20 10:56:00,1.9874,1.9875,1.9869,1.9871,64200000.0
2008-03-20 10:57:00,1.9871,1.9874,1.9865,1.9868,64200000.0
2008-03-20 10:58:00,1.9868,1.987,1.9864,1.9867,64200000.0
2008-03-20 10:59:00,1.9867,1.987,1.9863,1.9869,64200000.0
2008-03-20 11:00:00,1.9869,1.988,1.9869,1.988,98100000.0
2008-03-20 11:01:00,1.988,1.9887,1.9877,1.9879,70380000.0
2008-03-20 11:02:00,1.9879,1.9891,1.9877,1.988,74800000.0
2008-03-20 11:03:00,1.988,1.99,1.9879,1.9894,69400000.0
2008-03-20 11:04:00,1.9894,1.9896,1.9891,1.9893,63900000.0
2008-03-20 11:05:00,1.9893,1.9893,1.98905,1.9891,65800000.0
2008-03-20 11:06:00,1.9891,1.9895,1.9891,1.9893,64800000.0
2008-03-20 11:07:00,1.9893,1.9909,1.9888,1.9907,67200000.0
2008-03-20 11:08:00,1.9907,1.9917,1.9907,1.9908,113380000.0
2008-03-20 11:09:00,1.9908,1.991,1.9902,1.99065,76000000.0
2008-03-20 11:10:00,1.99065,1.991,1.9904,1.99085,128200000.0
2008-03-20 11:11:00,1.99085,1.9914,1.9905,1.991,125900000.0
2008-03-20 11:12:00,1.991,1.9911,1.99,1.9902,76700000.0
2008-03-20 11:13:00,1.9904,1.991,1.9902,1.9906,108600000.0
2008-03-20 11:14:00,1.9906,1.9912,1.99045,1.9905,106040000.0
2008-03-20 11:15:00,1.9905,1.9921,1.9905,1.9917,64700000.0
2008-03-20 11:16:00,1.99155,1.9931,1.9912,1.9916,63740000.0
2008-03-20 11:17:00,1.9916,1.9917,1.9907,1.991,66100000.0
2008-03-20 11:18:00,1.991,1.9915,1.9908,1.9911,70700000.0
2008-03-20 11:19:00,1.9911,1.9912,1.9905,1.9908,73200000.0
2008-03-20 11:20:00,1.9908,1.9918,1.9907,1.99155,68500000.0
2008-03-20 11:21:00,1.9914,1.9917,1.9907,1.9912,87600000.0
2008-03-20 11:22:00,1.9912,1.9914,1.9904,1.9913,190800000.0
2008-03-20 11:23:00,1.9913,1.9916,1.9911,1.9911,64800000.0
2008-03-20 11:24:00,1.9911,1.99115,1.9903,1.9911,206600000.0
2008-03-20 11:25:00,1.9911,1.9911,1.9905,1.9908,106160000.0
2008-03-20 11:26:00,1.9908,1.9912,1.99045,1.9911,105000000.0
2008-03-20 11:27:00,1.9911,1.9913,1.9905,1.99085,126100000.0
2008-03-20 11:28:00,1.99085,1.9929,1.99075,1.9925,161740000.0
2008-03-20 11:29:00,1.9925,1.9935,1.9919,1.9919,529360000.0
2008-03-20 11:30:00,1.9919,1.9974,1.9919,1.9964,341780000.0
2008-03-20 11:31:00,1.99645,1.9983,1.9964,1.9975,120540000.0
2008-03-20 11:32:00,1.9975,2.0009,1.99745,2.0006,81280000.0
2008-03-20 11:33:00,2.0006,2.0031,2.0002,2.0026,68100000.0
2008-03-20 11:34:00,2.0028,2.003,2.001,2.0013,130300000.0
2008-03-20 11:35:00,2.0014,2.0026,2.0013,2.0026,167560000.0
2008-03-20 11:36:00,2.0026,2.0034,2.00235,2.00255,142400000.0
2008-03-20 11:37:00,2.00255,2.0033,2.00235,2.00285,187200000.0
2008-03-20 11:38:00,2.00295,2.0041,2.0027,2.00355,183200000.0
2008-03-20 11:39:00,2.00355,2.0043,2.003,2.00325,160100000.0
2008-03-20 11:40:00,2.0033,2.0039,2.0023,2.0025,148500000.0
2008-03-20 11:41:00,2.0025,2.0029,2.0022,2.0029,129400000.0
2008-03-20 11:42:00,2.0029,2.0031,2.0021,2.0021,103100000.0
2008-03-20 11:43:00,2.0021,2.0029,2.0017,2.0017,75900000.0
2008-03-20 11:44:00,2.0017,2.0033,2.0017,2.003,67200000.0
2008-03-20 11:45:00,2.0031,2.0039,2.003,2.0035,163700000.0
2008-03-20 11:46:00,2.0035,2.0046,2.0027,2.00405,166600000.0
2008-03-20 11:47:00,2.0041,2.00505,2.00355,2.0049,299100000.0
2008-03-20 11:48:00,2.0049,2.0049,2.0022,2.0024,197600000.0
2008-03-20 11:49:00,2.0024,2.0035,2.0024,2.0031,102300000.0
2008-03-20 11:50:00,2.0031,2.0036,2.00265,2.003,78100000.0
2008-03-20 11:51:00,2.003,2.0035,2.00265,2.0031,191300000.0
2008-03-20 11:52:00,2.0031,2.00395,2.00295,2.0039,164300000.0
2008-03-20 11:53:00,2.0041,2.0042,2.0031,2.0034,117400000.0
2008-03-20 11:54:00,2.0032,2.0035,2.0027,2.0027,65200000.0
2008-03-20 11:55:00,2.0027,2.00375,2.0026,2.0037,144700000.0
2008-03-20 11:56:00,2.0037,2.0039,2.0031,2.0038,118400000.0
2008-03-20 11:57:00,2.0038,2.0052,2.0037,2.0037,82800000.0
2008-03-20 11:58:00,2.0037,2.0041,2.0033,2.0036,130200000.0
2008-03-20 11:59:00,2.0037,2.00435,2.0034,2.00345,144200000.0
2008-03-20 12:00:00,2.00345,2.0042,2.0024,2.0027,126380000.0
2008-03-20 12:01:00,2.0027,2.0037,2.0027,2.0034,91200000.0
2008-03-20 12:02:00,2.0034,2.0037,2.0028,2.0028,107660000.0
2008-03-20 12:03:00,2.0028,2.0035,2.0024,2.0034,96480000.0
2008-03-20 12:04:00,2.0034,2.0045,2.0034,2.004,104000000.0
2008-03-20 12:05:00,2.004,2.0046,2.0036,2.004,126000000.0
2008-03-20 12:06:00,2.004,2.0051,2.004,2.0049,93200000.0
2008-03-20 12:07:00,2.0049,2.0053,2.0042,2.005,102960000.0
2008-03-20 12:08:00,2.005,2.0054,2.0045,2.0049,144400000.0
2008-03-20 12:09:00,2.0049,2.0051,2.00435,2.0049,152480000.0
2008-03-20 12:10:00,2.00495,2.0057,2.0047,2.0047,161300000.0
2008-03-20 12:11:00,2.0047,2.0053,2.00425,2.0047,194240001.0
2008-03-20 12:12:00,2.0047,2.0058,2.0047,2.0053,104200000.0
2008-03-20 12:13:00,2.0053,2.0056,2.005,2.0056,87300000.0
2008-03-20 12:14:00,2.0056,2.0075,2.0056,2.0072,73200000.0
2008-03-20 12:15:00,2.0072,2.0074,2.0059,2.0074,75300000.0
2008-03-20 12:16:00,2.0074,2.0077,2.00565,2.0062,107600000.0
2008-03-20 12:17:00,2.0063,2.0065,2.005,2.005,146360000.0
2008-03-20 12:18:00,2.0051,2.0055,2.0041,2.0046,141740000.0
2008-03-20 12:19:00,2.0046,2.0059,2.0044,2.0058,70180000.0
2008-03-20 12:20:00,2.0058,2.0063,2.0053,2.0056,79800000.0
2008-03-20 12:21:00,2.0056,2.00575,2.00525,2.0053,96700000.0
2008-03-20 12:22:00,2.0053,2.0068,2.0049,2.0066,159980000.0
2008-03-20 12:23:00,2.0066,2.0073,2.00505,2.00685,157280000.0
2008-03-20 12:24:00,2.00685,2.00755,2.0068,2.00685,158400000.0
2008-03-20 12:25:00,2.00685,2.00705,2.0064,2.00665,122400000.0
2008-03-20 12:26:00,2.00665,2.008,2.00645,2.0079,207800000.0
2008-03-20 12:27:00,2.0079,2.0082,2.0071,2.0075,77800000.0
2008-03-20 12:28:00,2.0072,2.0078,2.0072,2.0077,91200000.0
2008-03-20 12:29:00,2.0077,2.008,2.00695,2.0072,134920000.0
2008-03-20 12:30:00,2.0072,2.0078,2.00705,2.0078,67700000.0
2008-03-20 12:31:00,2.0078,2.0081,2.0071,2.0081,135500000.0
2008-03-20 12:32:00,2.0081,2.00825,2.0077,2.0082,172980000.0
2008-03-20 12:33:00,2.0082,2.00845,2.008,2.0082,84700000.0
2008-03-20 12:34:00,2.0082,2.0094,2.0082,2.0094,107300000.0
2008-03-20 12:35:00,2.0094,2.00995,2.00905,2.0098,213000000.0
2008-03-20 12:36:00,2.0098,2.012,2.0098,2.0115,184700000.0
2008-03-20 12:37:00,2.0115,2.0125,2.01135,2.0122,142000000.0
2008-03-20 12:38:00,2.0122,2.0125,2.01015,2.01035,204220000.0
2008-03-20 12:39:00,2.01035,2.0115,2.01035,2.0108,101700000.0
2008-03-20 12:40:00,2.0108,2.0118,2.01045,2.0105,132500000.0
2008-03-20 12:41:00,2.01065,2.01085,2.0104,2.01055,130900000.0
2008-03-20 12:42:00,2.01055,2.01095,2.01055,2.0108,201800000.0
2008-03-20 12:43:00,2.0108,2.011,2.0105,2.01055,143200000.0
2008-03-20 12:44:00,2.01055,2.0106,2.00955,2.00985,130400000.0
2008-03-20 12:45:00,2.00985,2.00985,2.00935,2.00985,111100000.0
2008-03-20 12:46:00,2.00985,2.0103,2.00985,2.0099,93400000.0
2008-03-20 12:47:00,2.0099,2.01,2.009,2.00975,97400000.0
2008-03-20 12:48:00,2.0093,2.00985,2.008,2.0083,71180000.0
2008-03-20 12:49:00,2.0083,2.0086,2.0078,2.0086,83400000.0
2008-03-20 12:50:00,2.0086,2.0093,2.0085,2.00895,73400000.0
2008-03-20 12:51:00,2.0089,2.009,2.0085,2.0089,71100000.0
2008-03-20 12:52:00,2.0089,2.0089,2.0079,2.0084,74200000.0
2008-03-20 12:53:00,2.0085,2.0087,2.0075,2.0079,122100000.0
2008-03-20 12:54:00,2.0079,2.0079,2.007,2.0075,77460000.0
2008-03-20 12:55:00,2.0075,2.0081,2.0073,2.008,169000000.0
2008-03-20 12:56:00,2.008,2.0086,2.0078,2.0078,87900000.0
2008-03-20 12:57:00,2.0078,2.0084,2.0073,2.00825,146240000.0
2008-03-20 12:58:00,2.00825,2.0084,2.0077,2.0077,127280000.0
2008-03-20 12:59:00,2.00765,2.00845,2.00685,2.00805,164980000.0
2008-03-20 13:00:00,2.00805,2.0083,2.00655,2.0071,184400000.0
2008-03-20 13:01:00,2.0071,2.0072,2.00615,2.00615,166300000.0
2008-03-20 13:02:00,2.00625,2.0075,2.00625,2.0068,279200000.0
2008-03-20 13:03:00,2.0068,2.0068,2.0055,2.006,368300000.0
2008-03-20 13:04:00,2.0058,2.0063,2.0057,2.0059,150000000.0
2008-03-20 13:05:00,2.0059,2.0068,2.00565,2.0064,247760000.0
2008-03-20 13:06:00,2.0064,2.0064,2.0055,2.0057,187700000.0
2008-03-20 13:07:00,2.0057,2.0067,2.00555,2.0056,236280000.0
2008-03-20 13:08:00,2.0056,2.006,2.0053,2.0059,354240000.0
2008-03-20 13:09:00,2.0059,2.006,2.0056,2.0057,65400000.0
2008-03-20 13:10:00,2.0057,2.0059,2.005,2.0055,308000000.0
2008-03-20 13:11:00,2.0055,2.0062,2.0055,2.0058,80100000.0
2008-03-20 13:12:00,2.0058,2.0059,2.0048,2.005,79780000.0
2008-03-20 13:13:00,2.0052,2.0052,2.00445,2.0048,139800000.0
2008-03-20 13:14:00,2.0049,2.0054,2.0048,2.0049,78000000.0
2008-03-20 13:15:00,2.0049,2.0054,2.0045,2.0045,71460000.0
2008-03-20 13:16:00,2.0046,2.0047,2.00395,2.0044,69120000.0
2008-03-20 13:17:00,2.0044,2.0046,2.004,2.0044,136500000.0
2008-03-20 13:18:00,2.0044,2.0048,2.0043,2.00475,186500000.0
2008-03-20 13:19:00,2.00475,2.00505,2.0041,2.0043,191860000.0
2008-03-20 13:20:00,2.0043,2.0047,2.0039,2.0041,62760000.0
2008-03-20 13:21:00,2.0041,2.0041,2.00345,2.00385,186300000.0
2008-03-20 13:22:00,2.00385,2.0042,2.0037,2.0039,121900000.0
2008-03-20 13:23:00,2.0039,2.0044,2.0039,2.0043,62580000.0
2008-03-20 13:24:00,2.0043,2.0044,2.0036,2.004,67320000.0
2008-03-20 13:25:00,2.004,2.0042,2.0028,2.0032,60600000.0
2008-03-20 13:26:00,2.0032,2.00365,2.003,2.0035,67620000.0
2008-03-20 13:27:00,2.00355,2.0039,2.0035,2.0038,63760000.0
2008-03-20 13:28:00,2.0038,2.0044,2.0037,2.0043,71920000.0
2008-03-20 13:29:00,2.0043,2.0048,2.00405,2.0047,73120000.0
2008-03-20 13:30:00,2.0047,2.005,2.0047,2.0049,65400000.0
2008-03-20 13:31:00,2.0049,2.0055,2.0043,2.0044,64800000.0
2008-03-20 13:32:00,2.0044,2.0048,2.0044,2.0046,63100000.0
2008-03-20 13:33:00,2.0046,2.0052,2.004,2.004,137680000.0
2008-03-20 13:34:00,2.004,2.00405,2.0019,2.002,89640000.0
2008-03-20 13:35:00,2.002,2.0028,2.0014,2.0022,95100000.0
2008-03-20 13:36:00,2.0024,2.0034,2.0021,2.0031,132040000.0
2008-03-20 13:37:00,2.0031,2.0043,2.0031,2.004,61360000.0
2008-03-20 13:38:00,2.0042,2.0043,2.0036,2.004,127660000.0
2008-03-20 13:39:00,2.004,2.0044,2.0035,2.0039,253680000.0
2008-03-20 13:40:00,2.0039,2.00575,2.0039,2.0055,458980000.0
2008-03-20 13:41:00,2.0055,2.0066,2.0054,2.0063,106580000.0
2008-03-20 13:42:00,2.0063,2.0063,2.0053,2.0059,59320000.0
2008-03-20 13:43:00,2.006,2.0065,2.0059,2.0063,63040000.0
2008-03-20 13:44:00,2.0063,2.0079,2.0063,2.0069,64740000.0
2008-03-20 13:45:00,2.0069,2.008,2.0065,2.0079,63900000.0
2008-03-20 13:46:00,2.0079,2.0085,2.0078,2.008,57940000.0
2008-03-20 13:47:00,2.008,2.0082,2.0076,2.008,58520000.0
2008-03-20 13:48:00,2.008,2.0081,2.0077,2.0077,59300000.0
2008-03-20 13:49:00,2.0077,2.0084,2.0077,2.0083,55460000.0
2008-03-20 13:50:00,2.0083,2.0089,2.00815,2.0089,39480000.0
2008-03-20 13:51:00,2.0089,2.0093,2.00855,2.0089,42400000.0
2008-03-20 13:52:00,2.0089,2.00905,2.0085,2.00865,40280000.0
2008-03-20 13:53:00,2.00865,2.0093,2.00855,2.0092,65280000.0
2008-03-20 13:54:00,2.0092,2.0092,2.0083,2.0083,66760000.0
2008-03-20 13:55:00,2.0083,2.0086,2.0081,2.00825,60600000.0
2008-03-20 13:56:00,2.00825,2.009,2.008,2.00895,188840000.0
2008-03-20 13:57:00,2.00895,2.009,2.0085,2.0087,61560000.0
2008-03-20 13:58:00,2.0088,2.0091,2.0076,2.0083,70360000.0
2008-03-20 13:59:00,2.0083,2.0087,2.0078,2.0083,100020000.0
2008-03-20 14:00:00,2.0083,2.0084,2.00745,2.0076,114460000.0
2008-03-20 14:01:00,2.0076,2.0079,2.0069,2.0072,68900000.0
2008-03-20 14:02:00,2.0072,2.008,2.0072,2.0079,120020000.0
2008-03-20 14:03:00,2.0079,2.0081,2.0076,2.0077,76540000.0
2008-03-20 14:04:00,2.0077,2.008,2.007,2.007,79520000.0
2008-03-20 14:05:00,2.007,2.0073,2.0065,2.0069,62260000.0
2008-03-20 14:06:00,2.007,2.0077,2.0064,2.0075,70060000.0
2008-03-20 14:07:00,2.0075,2.008,2.0071,2.0078,64660000.0
2008-03-20 14:08:00,2.0078,2.0083,2.0076,2.0077,61520000.0
2008-03-20 14:09:00,2.0077,2.0082,2.0074,2.0081,63860000.0
2008-03-20 14:10:00,2.0081,2.0085,2.0079,2.0085,63980000.0
2008-03-20 14:11:00,2.0085,2.0088,2.0083,2.0086,93000000.0
2008-03-20 14:12:00,2.0086,2.0098,2.0086,2.0096,72600000.0
2008-03-20 14:13:00,2.0096,2.0103,2.0093,2.01,68220000.0
2008-03-20 14:14:00,2.01,2.01,2.009,2.0093,68620000.0
2008-03-20 14:15:00,2.0093,2.0096,2.00835,2.0094,44260000.0
2008-03-20 14:16:00,2.0094,2.0094,2.0089,2.009,71900000.0
2008-03-20 14:17:00,2.009,2.009,2.0081,2.0083,127840000.0
2008-03-20 14:18:00,2.0083,2.0091,2.0083,2.009,96380000.0
2008-03-20 14:19:00,2.009,2.0095,2.0087,2.0094,63900000.0
2008-03-20 14:20:00,2.0094,2.01,2.0089,2.0098,91780000.0
2008-03-20 14:21:00,2.0098,2.0101,2.0092,2.0093,63700000.0
2008-03-20 14:22:00,2.0093,2.01,2.0091,2.0096,66480000.0
2008-03-20 14:23:00,2.0094,2.0104,2.0093,2.01,66040000.0
2008-03-20 14:24:00,2.0101,2.0103,2.0093,2.0099,63680000.0
2008-03-20 14:25:00,2.0099,2.0103,2.0085,2.0085,63000000.0
2008-03-20 14:26:00,2.0085,2.0085,2.0073,2.0073,74160000.0
2008-03-20 14:27:00,2.0073,2.0086,2.007,2.0083,95660000.0
2008-03-20 14:28:00,2.0083,2.0088,2.00715,2.0076,132900000.0
2008-03-20 14:29:00,2.0077,2.008,2.006,2.0062,54680000.0
2008-03-20 14:30:00,2.0062,2.0067,2.00545,2.006,162380000.0
2008-03-20 14:31:00,2.0061,2.0072,2.0054,2.0068,137340000.0
2008-03-20 14:32:00,2.0068,2.0081,2.0067,2.0081,94160000.0
2008-03-20 14:33:00,2.0081,2.0089,2.0076,2.00825,217220000.0
2008-03-20 14:34:00,2.00825,2.0093,2.0077,2.00875,67220000.0
2008-03-20 14:35:00,2.00875,2.0089,2.0082,2.0084,64540000.0
2008-03-20 14:36:00,2.0084,2.009,2.0081,2.0085,59640000.0
2008-03-20 14:37:00,2.0083,2.0084,2.0072,2.0076,63220000.0
2008-03-20 14:38:00,2.0075,2.0085,2.0073,2.0078,61840000.0
2008-03-20 14:39:00,2.0078,2.0078,2.0067,2.0073,101580000.0
2008-03-20 14:40:00,2.0073,2.0073,2.00595,2.006,65260000.0
2008-03-20 14:41:00,2.006,2.0067,2.0059,2.0062,73820000.0
2008-03-20 14:42:00,2.0062,2.0063,2.0057,2.0062,66760000.0
2008-03-20 14:43:00,2.0062,2.0065,2.0058,2.0062,70720000.0
2008-03-20 14:44:00,2.0062,2.00705,2.0059,2.00705,125900000.0
2008-03-20 14:45:00,2.00705,2.0074,2.0068,2.0069,117800000.0
2008-03-20 14:46:00,2.0069,2.0072,2.0067,2.0071,92480000.0
2008-03-20 14:47:00,2.0071,2.0078,2.0071,2.0076,64200000.0
2008-03-20 14:48:00,2.0076,2.0076,2.0072,2.0072,98960000.0
2008-03-20 14:49:00,2.0072,2.0073,2.007,2.00705,277220000.0
2008-03-20 14:50:00,2.00705,2.0073,2.00685,2.0069,375960000.0
2008-03-20 14:51:00,2.0069,2.0073,2.0067,2.0069,64280000.0
2008-03-20 14:52:00,2.0069,2.0069,2.0065,2.0067,64200000.0
2008-03-20 14:53:00,2.0067,2.0076,2.0062,2.00725,295883890.0
2008-03-20 14:54:00,2.0074,2.0078,2.00715,2.0072,414120000.0
2008-03-20 14:55:00,2.0072,2.0073,2.0069,2.0071,448200000.0
2008-03-20 14:56:00,2.0071,2.0073,2.0063,2.0072,322060000.0
2008-03-20 14:57:00,2.0072,2.0073,2.0062,2.0064,341140000.0
2008-03-20 14:58:00,2.00635,2.0067,2.006,2.00625,347080000.0
2008-03-20 14:59:00,2.0062,2.00675,2.00615,2.0065,374520000.0
2008-03-20 15:00:00,2.0064,2.0067,2.0062,2.0063,324540000.0
2008-03-20 15:01:00,2.0063,2.008,2.00625,2.008,68660000.0
2008-03-20 15:02:00,2.008,2.0081,2.0071,2.0071,59560000.0
2008-03-20 15:03:00,2.0071,2.0079,2.0071,2.0077,53920000.0
2008-03-20 15:04:00,2.0077,2.0082,2.0074,2.008,66480000.0
2008-03-20 15:05:00,2.008,2.0089,2.00765,2.0087,66880000.0
2008-03-20 15:06:00,2.0087,2.009,2.0082,2.0086,75360000.0
2008-03-20 15:07:00,2.0086,2.0092,2.0084,2.0086,65240000.0
2008-03-20 15:08:00,2.0086,2.0088,2.0082,2.0083,63180000.0
2008-03-20 15:09:00,2.0083,2.0083,2.0076,2.0082,69500000.0
2008-03-20 15:10:00,2.008,2.0084,2.0078,2.0078,68400000.0
2008-03-20 15:11:00,2.0078,2.0078,2.00685,2.0069,55460000.0
2008-03-20 15:12:00,2.0069,2.0075,2.0069,2.0072,63360000.0
2008-03-20 15:13:00,2.0072,2.0082,2.0072,2.008,85380000.0
2008-03-20 15:14:00,2.008,2.0086,2.0075,2.0086,71620000.0
2008-03-20 15:15:00,2.0084,2.0089,2.0076,2.0076,77120000.0
2008-03-20 15:16:00,2.0076,2.0086,2.0075,2.0082,59460000.0
2008-03-20 15:17:00,2.0082,2.0083,2.0074,2.0076,65880000.0
2008-03-20 15:18:00,2.00765,2.0081,2.00745,2.0079,46740000.0
2008-03-20 15:19:00,2.0079,2.0081,2.00725,2.0075,56880000.0
2008-03-20 15:20:00,2.0075,2.0078,2.0073,2.0074,57240000.0
2008-03-20 15:21:00,2.0074,2.0076,2.0068,2.00685,71040000.0
2008-03-20 15:22:00,2.00685,2.0069,2.0062,2.0067,62320000.0
2008-03-20 15:23:00,2.0067,2.0073,2.0067,2.0072,61840000.0
2008-03-20 15:24:00,2.0072,2.0073,2.0068,2.0072,50020000.0
2008-03-20 15:25:00,2.0072,2.0075,2.0069,2.0072,64800000.0
2008-03-20 15:26:00,2.0072,2.0074,2.0067,2.0071,86600000.0
2008-03-20 15:27:00,2.0071,2.0073,2.00675,2.0073,61760000.0
2008-03-20 15:28:00,2.0073,2.0074,2.007,2.00705,78680000.0
2008-03-20 15:29:00,2.00705,2.0074,2.0069,2.0069,64280000.0
2008-03-20 15:30:00,2.0069,2.0074,2.0064,2.0066,70840000.0
2008-03-20 15:31:00,2.0066,2.0072,2.0066,2.0068,64800000.0
2008-03-20 15:32:00,2.0068,2.0073,2.0064,2.0065,72060000.0
2008-03-20 15:33:00,2.0065,2.0071,2.00645,2.0068,106300000.0
2008-03-20 15:34:00,2.0068,2.0071,2.0064,2.007,78400000.0
2008-03-20 15:35:00,2.007,2.007,2.0064,2.007,71500000.0
2008-03-20 15:36:00,2.007,2.0074,2.0064,2.0067,63600000.0
2008-03-20 15:37:00,2.0067,2.0071,2.0064,2.007,65000000.0
2008-03-20 15:38:00,2.0072,2.0075,2.0062,2.0063,66240000.0
2008-03-20 15:39:00,2.0063,2.0067,2.0061,2.0066,62720000.0
2008-03-20 15:40:00,2.0066,2.0072,2.0061,2.0069,86100000.0
2008-03-20 15:41:00,2.0069,2.0074,2.0068,2.0069,60900000.0
2008-03-20 15:42:00,2.0069,2.0076,2.0066,2.0073,65160000.0
2008-03-20 15:43:00,2.0073,2.0078,2.0072,2.0076,60300000.0
2008-03-20 15:44:00,2.0076,2.0077,2.0068,2.007,60800000.0
2008-03-20 15:45:00,2.007,2.008,2.007,2.008,59340000.0
2008-03-20 15:46:00,2.008,2.0087,2.0075,2.0082,62260000.0
2008-03-20 15:47:00,2.0082,2.0083,2.0075,2.0075,63680000.0
2008-03-20 15:48:00,2.0075,2.0075,2.0066,2.0071,82980000.0
2008-03-20 15:49:00,2.0069,2.0072,2.0067,2.0072,84580000.0
2008-03-20 15:50:00,2.0072,2.0076,2.007,2.0076,75600000.0
2008-03-20 15:51:00,2.0076,2.0082,2.0074,2.0082,64500000.0
2008-03-20 15:52:00,2.0082,2.0086,2.0078,2.0085,65500000.0
2008-03-20 15:53:00,2.0083,2.0085,2.0079,2.0084,65880000.0
2008-03-20 15:54:00,2.0084,2.0084,2.008,2.0082,62800000.0
2008-03-20 15:55:00,2.0082,2.0083,2.0071,2.00725,130920000.0
2008-03-20 15:56:00,2.00725,2.0082,2.0072,2.008,93880000.0
2008-03-20 15:57:00,2.008,2.009,2.008,2.0086,78280000.0
2008-03-20 15:58:00,2.0086,2.0092,2.0079,2.0084,58560000.0
2008-03-20 15:59:00,2.0083,2.0087,2.0069,2.0069,263120000.0
2008-03-20 16:00:00,2.0069,2.0092,2.0059,2.009,260200000.0
2008-03-20 16:01:00,2.009,2.0108,2.0087,2.0106,67740000.0
2008-03-20 16:02:00,2.0106,2.0106,2.00935,2.0098,49720000.0
2008-03-20 16:03:00,2.01,2.0103,2.0095,2.0103,144560000.0
2008-03-20 16:04:00,2.0103,2.0112,2.0098,2.0109,85280000.0
2008-03-20 16:05:00,2.0109,2.0115,2.01075,2.0113,52260000.0
2008-03-20 16:06:00,2.0113,2.0119,2.011,2.0114,62200000.0
2008-03-20 16:07:00,2.0114,2.0116,2.01055,2.0111,64920000.0
2008-03-20 16:08:00,2.0111,2.0112,2.0109,2.011,64500000.0
2008-03-20 16:09:00,2.011,2.012,2.011,2.012,64580000.0
2008-03-20 16:10:00,2.012,2.0132,2.0117,2.0121,61480000.0
2008-03-20 16:11:00,2.0117,2.0121,2.0115,2.0116,66920000.0
2008-03-20 16:12:00,2.0116,2.0117,2.0108,2.011,57620000.0
2008-03-20 16:13:00,2.011,2.0112,2.0105,2.0112,63600000.0
2008-03-20 16:14:00,2.0112,2.0112,2.0101,2.0101,66700000.0
2008-03-20 16:15:00,2.0103,2.0106,2.0101,2.0101,61880000.0
2008-03-20 16:16:00,2.0101,2.0109,2.0094,2.0108,90900000.0
2008-03-20 16:17:00,2.0108,2.0112,2.0102,2.0109,62120000.0
2008-03-20 16:18:00,2.0109,2.0111,2.0106,2.0107,70680000.0
2008-03-20 16:19:00,2.0107,2.0108,2.0102,2.0103,63760000.0
2008-03-20 16:20:00,2.0103,2.0105,2.0097,2.0101,62700000.0
2008-03-20 16:21:00,2.0101,2.011,2.0097,2.0106,63160000.0
2008-03-20 16:22:00,2.0106,2.0111,2.0103,2.0105,63600000.0
2008-03-20 16:23:00,2.0105,2.0117,2.0105,2.0114,65260000.0
2008-03-20 16:24:00,2.0114,2.0115,2.0104,2.0104,78440000.0
2008-03-20 16:25:00,2.0104,2.0117,2.0103,2.0112,64400000.0
2008-03-20 16:26:00,2.01115,2.0119,2.0103,2.0106,84620000.0
2008-03-20 16:27:00,2.0104,2.0111,2.01025,2.0109,91140000.0
2008-03-20 16:28:00,2.0109,2.0116,2.0108,2.0114,144200000.0
2008-03-20 16:29:00,2.0114,2.0115,2.01045,2.01045,96300000.0
2008-03-20 16:30:00,2.01045,2.01045,2.0097,2.0099,62240000.0
2008-03-20 16:31:00,2.0099,2.01,2.009,2.0094,135300000.0
2008-03-20 16:32:00,2.0094,2.0101,2.0092,2.0101,63300000.0
2008-03-20 16:33:00,2.0101,2.0106,2.0101,2.0105,63300000.0
2008-03-20 16:34:00,2.0105,2.0117,2.0105,2.0113,73100000.0
2008-03-20 16:35:00,2.0114,2.0116,2.0109,2.0109,98700000.0
2008-03-20 16:36:00,2.0108,2.0111,2.0104,2.0106,86500000.0
2008-03-20 16:37:00,2.0106,2.0107,2.01,2.0106,107400000.0
2008-03-20 16:38:00,2.0106,2.011,2.01045,2.0108,84100000.0
2008-03-20 16:39:00,2.0108,2.0108,2.0099,2.0099,101600000.0
2008-03-20 16:40:00,2.0099,2.01,2.009,2.009,134420000.0
2008-03-20 16:41:00,2.009,2.009,2.0081,2.0083,122680000.0
2008-03-20 16:42:00,2.0082,2.0083,2.007,2.0078,89240000.0
2008-03-20 16:43:00,2.0078,2.0086,2.0077,2.0081,67000000.0
2008-03-20 16:44:00,2.0081,2.0083,2.0072,2.0076,64300000.0
2008-03-20 16:45:00,2.0076,2.0082,2.0074,2.008,70560000.0
2008-03-20 16:46:00,2.008,2.008,2.0071,2.0077,62300000.0
2008-03-20 16:47:00,2.00765,2.00765,2.0059,2.0062,94360000.0
2008-03-20 16:48:00,2.0062,2.0069,2.00615,2.0065,104140000.0
2008-03-20 16:49:00,2.0065,2.0066,2.006,2.0061,87440000.0
2008-03-20 16:50:00,2.0061,2.0066,2.0058,2.0066,85940000.0
2008-03-20 16:51:00,2.0066,2.0067,2.00585,2.0063,64580000.0
2008-03-20 16:52:00,2.0063,2.0072,2.0061,2.007,68640000.0
2008-03-20 16:53:00,2.007,2.0073,2.0053,2.0066,108220000.0
2008-03-20 16:54:00,2.0066,2.0069,2.006,2.0065,84580000.0
2008-03-20 16:55:00,2.0064,2.0064,2.0048,2.0049,97560000.0
2008-03-20 16:56:00,2.0051,2.0052,2.0044,2.005,71760000.0
2008-03-20 16:57:00,2.00475,2.0057,2.0046,2.0048,115760000.0
2008-03-20 16:58:00,2.0049,2.0056,2.0046,2.0052,86600000.0
2008-03-20 16:59:00,2.0052,2.0059,2.005,2.0058,76680000.0
2008-03-20 17:00:00,2.0058,2.0069,2.00545,2.0066,95820000.0
2008-03-20 17:01:00,2.0066,2.0072,2.0064,2.0067,63140000.0
2008-03-20 17:02:00,2.0067,2.0068,2.0054,2.0057,74500000.0
2008-03-20 17:03:00,2.0057,2.0069,2.00565,2.0066,75700000.0
2008-03-20 17:04:00,2.0066,2.0073,2.0063,2.0068,70860000.0
2008-03-20 17:05:00,2.0068,2.0073,2.0067,2.0072,89600000.0
2008-03-20 17:06:00,2.0072,2.0074,2.0069,2.0069,63900000.0
2008-03-20 17:07:00,2.0069,2.0079,2.0069,2.007,67660000.0
2008-03-20 17:08:00,2.007,2.0073,2.0065,2.0065,59940000.0
2008-03-20 17:09:00,2.0065,2.0071,2.0064,2.0071,59860000.0
2008-03-20 17:10:00,2.0071,2.0075,2.0068,2.0075,62060000.0
2008-03-20 17:11:00,2.0075,2.0076,2.0069,2.0069,69820000.0
2008-03-20 17:12:00,2.0069,2.0074,2.0062,2.0066,69980000.0
2008-03-20 17:13:00,2.0066,2.0066,2.0062,2.0064,64500000.0
2008-03-20 17:14:00,2.0062,2.0066,2.0062,2.0063,65100000.0
2008-03-20 17:15:00,2.0063,2.0063,2.005,2.005,95100000.0
2008-03-20 17:16:00,2.005,2.0058,2.0042,2.0054,89820000.0
2008-03-20 17:17:00,2.0054,2.0057,2.0047,2.0053,62220000.0
2008-03-20 17:18:00,2.0053,2.00545,2.0045,2.0045,128300000.0
2008-03-20 17:19:00,2.0045,2.0053,2.00435,2.00455,113300000.0
2008-03-20 17:20:00,2.00455,2.00495,2.00445,2.00445,118700000.0
2008-03-20 17:21:00,2.00445,2.0049,2.0039,2.0047,91900000.0
2008-03-20 17:22:00,2.0047,2.0049,2.0043,2.0046,67500000.0
2008-03-20 17:23:00,2.0049,2.0053,2.0047,2.0049,69000000.0
2008-03-20 17:24:00,2.0049,2.0053,2.0047,2.0051,65160000.0
2008-03-20 17:25:00,2.0051,2.006,2.0051,2.0053,60400000.0
2008-03-20 17:26:00,2.0053,2.0056,2.0051,2.0054,64860000.0
2008-03-20 17:27:00,2.0054,2.00555,2.00505,2.0051,205900000.0
2008-03-20 17:28:00,2.0051,2.0054,2.00505,2.0053,521639999.0
2008-03-20 17:29:00,2.0053,2.006,2.0052,2.0058,255540000.0
2008-03-20 17:30:00,2.0058,2.0061,2.0053,2.0053,61440000.0
2008-03-20 17:31:00,2.0054,2.0055,2.005,2.0053,67020000.0
2008-03-20 17:32:00,2.0053,2.006,2.0051,2.0054,54840000.0
2008-03-20 17:33:00,2.0054,2.0058,2.0052,2.0054,92500000.0
2008-03-20 17:34:00,2.0054,2.0058,2.0045,2.0045,76820000.0
2008-03-20 17:35:00,2.0042,2.0051,2.0042,2.0046,69600000.0
2008-03-20 17:36:00,2.0046,2.0046,2.00375,2.00375,83600000.0
2008-03-20 17:37:00,2.0035,2.0038,2.0027,2.0035,59880000.0
2008-03-20 17:38:00,2.0035,2.0039,2.0033,2.0033,60200000.0
2008-03-20 17:39:00,2.0033,2.0044,2.0033,2.0044,62960000.0
2008-03-20 17:40:00,2.0044,2.0048,2.00425,2.0047,79280000.0
2008-03-20 17:41:00,2.0047,2.00495,2.0044,2.0048,66360000.0
2008-03-20 17:42:00,2.0048,2.00495,2.0043,2.0048,58820000.0
2008-03-20 17:43:00,2.0048,2.0048,2.0042,2.00445,89300000.0
2008-03-20 17:44:00,2.0044,2.005,2.0038,2.00435,142800000.0
2008-03-20 17:45:00,2.00435,2.0051,2.00435,2.0049,158000000.0
2008-03-20 17:46:00,2.0049,2.0052,2.0039,2.0039,162240000.0
2008-03-20 17:47:00,2.0039,2.0044,2.0032,2.0035,93020000.0
2008-03-20 17:48:00,2.0035,2.0039,2.0034,2.0037,79800000.0
2008-03-20 17:49:00,2.0037,2.0038,2.00325,2.0035,77680000.0
2008-03-20 17:50:00,2.0035,2.0035,2.0028,2.003,119660000.0
2008-03-20 17:51:00,2.003,2.0032,2.0026,2.003,88380000.0
2008-03-20 17:52:00,2.003,2.0037,2.0026,2.0028,76560000.0
2008-03-20 17:53:00,2.0028,2.003,2.00175,2.0022,71660000.0
2008-03-20 17:54:00,2.0022,2.0024,2.0016,2.0022,71140000.0
2008-03-20 17:55:00,2.0022,2.0026,2.002,2.0023,65500000.0
2008-03-20 17:56:00,2.0023,2.0026,2.0019,2.0021,106800000.0
2008-03-20 17:57:00,2.0021,2.0025,2.002,2.0021,138080000.0
2008-03-20 17:58:00,2.00215,2.00235,2.00185,2.002,105420000.0
2008-03-20 17:59:00,2.00195,2.0043,2.0017,2.0034,118520000.0
2008-03-20 18:00:00,2.0034,2.0036,2.00215,2.0028,109080000.0
2008-03-20 18:01:00,2.0028,2.003,2.0023,2.0028,60080000.0
2008-03-20 18:02:00,2.0028,2.0035,2.0025,2.0033,63600000.0
2008-03-20 18:03:00,2.0033,2.0036,2.0029,2.0034,73180000.0
2008-03-20 18:04:00,2.0034,2.0037,2.0025,2.0029,175780000.0
2008-03-20 18:05:00,2.0029,2.0033,2.0026,2.0029,116800000.0
2008-03-20 18:06:00,2.0029,2.0031,2.00235,2.0029,214480000.0
2008-03-20 18:07:00,2.00295,2.0038,2.0029,2.0036,188800000.0
2008-03-20 18:08:00,2.0036,2.0036,2.0027,2.00285,190140000.0
2008-03-20 18:09:00,2.00285,2.00285,2.0022,2.0022,214300000.0
2008-03-20 18:10:00,2.00235,2.0024,2.0018,2.00215,186300000.0
2008-03-20 18:11:00,2.00215,2.0024,2.0019,2.0021,175500000.0
2008-03-20 18:12:00,2.0021,2.0033,2.0017,2.0031,109280000.0
2008-03-20 18:13:00,2.0031,2.0038,2.003,2.0038,61700000.0
2008-03-20 18:14:00,2.0038,2.0041,2.0035,2.0038,67300000.0
2008-03-20 18:15:00,2.0038,2.004,2.0034,2.0036,64800000.0
2008-03-20 18:16:00,2.0036,2.004,2.0031,2.0036,57420000.0
2008-03-20 18:17:00,2.0036,2.00435,2.0033,2.0039,55400000.0
2008-03-20 18:18:00,2.0039,2.0045,2.0039,2.004,64880000.0
2008-03-20 18:19:00,2.0042,2.0042,2.0035,2.0038,71180000.0
2008-03-20 18:20:00,2.0038,2.0038,2.0033,2.0034,119600000.0
2008-03-20 18:21:00,2.0034,2.0053,2.0034,2.0049,65760000.0
2008-03-20 18:22:00,2.0049,2.0053,2.0046,2.0049,60240000.0
2008-03-20 18:23:00,2.0049,2.0054,2.0048,2.0054,72760000.0
2008-03-20 18:24:00,2.0054,2.0056,2.00495,2.0051,106420000.0
2008-03-20 18:25:00,2.0053,2.00565,2.0047,2.00485,73220000.0
2008-03-20 18:26:00,2.0049,2.0052,2.0036,2.0042,92500000.0
2008-03-20 18:27:00,2.0042,2.0044,2.0033,2.0037,63400000.0
2008-03-20 18:28:00,2.0035,2.0041,2.0034,2.0041,63980000.0
2008-03-20 18:29:00,2.0041,2.0045,2.0039,2.0039,64500000.0
2008-03-20 18:30:00,2.0039,2.0048,2.0039,2.0047,66700000.0
2008-03-20 18:31:00,2.00455,2.0058,2.00455,2.005,66240000.0
2008-03-20 18:32:00,2.005,2.0063,2.005,2.0053,65300000.0
2008-03-20 18:33:00,2.0053,2.0062,2.0051,2.0051,68560000.0
2008-03-20 18:34:00,2.0051,2.0051,2.004,2.0041,66480000.0
2008-03-20 18:35:00,2.0041,2.0042,2.0035,2.004,64940000.0
2008-03-20 18:36:00,2.004,2.0042,2.0033,2.0034,69100000.0
2008-03-20 18:37:00,2.0034,2.0038,2.0032,2.0035,66700000.0
2008-03-20 18:38:00,2.0035,2.0039,2.0026,2.0029,58140000.0
2008-03-20 18:39:00,2.0027,2.0042,2.0026,2.0038,90320000.0
2008-03-20 18:40:00,2.0038,2.0038,2.0028,2.0035,105700000.0
2008-03-20 18:41:00,2.0035,2.004,2.0033,2.0034,63780000.0
2008-03-20 18:42:00,2.0034,2.0035,2.003,2.003,64440000.0
2008-03-20 18:43:00,2.003,2.003,2.0024,2.0026,80380000.0
2008-03-20 18:44:00,2.0026,2.003,2.0026,2.0027,63900000.0
2008-03-20 18:45:00,2.0028,2.0028,2.00225,2.00255,167900000.0
2008-03-20 18:46:00,2.00255,2.0027,2.0022,2.00245,209700000.0
2008-03-20 18:47:00,2.00245,2.0029,2.002,2.0028,214400000.0
2008-03-20 18:48:00,2.0028,2.00355,2.0028,2.00355,196700000.0
2008-03-20 18:49:00,2.00365,2.0042,2.0034,2.0038,192800000.0
2008-03-20 18:50:00,2.0038,2.0042,2.0034,2.0035,117100000.0
2008-03-20 18:51:00,2.0035,2.0037,2.00305,2.00325,108060000.0
2008-03-20 18:52:00,2.00325,2.0033,2.003,2.00305,155100000.0
2008-03-20 18:53:00,2.00305,2.00305,2.0019,2.0019,96200000.0
2008-03-20 18:54:00,2.0019,2.0024,2.0019,2.0024,64280000.0
2008-03-20 18:55:00,2.0024,2.0025,2.00205,2.00205,106100000.0
2008-03-20 18:56:00,2.00205,2.0021,2.00165,2.00195,197040000.0
2008-03-20 18:57:00,2.00195,2.00255,2.00195,2.0023,207920000.0
2008-03-20 18:58:00,2.00235,2.0025,2.0017,2.00215,198600000.0
2008-03-20 18:59:00,2.00215,2.0024,2.00205,2.00215,223800000.0
2008-03-20 19:00:00,2.00215,2.0025,2.0018,2.00235,196080000.0
2008-03-20 19:01:00,2.00235,2.0028,2.00215,2.0026,189300000.0
2008-03-20 19:02:00,2.0026,2.0026,2.00155,2.002,188840000.0
2008-03-20 19:03:00,2.002,2.0023,2.00135,2.002,182680000.0
2008-03-20 19:04:00,2.002,2.0026,2.0017,2.0024,65500000.0
2008-03-20 19:05:00,2.00225,2.003,2.00225,2.00275,59720000.0
2008-03-20 19:06:00,2.00275,2.0033,2.00265,2.003,60620000.0
2008-03-20 19:07:00,2.003,2.0039,2.00295,2.0035,65060000.0
2008-03-20 19:08:00,2.0035,2.0035,2.0029,2.0034,84580000.0
2008-03-20 19:09:00,2.0034,2.0034,2.0027,2.0027,49800000.0
2008-03-20 19:10:00,2.0027,2.0031,2.0025,2.0025,152180000.0
2008-03-20 19:11:00,2.0026,2.0036,2.0026,2.0031,91000000.0
2008-03-20 19:12:00,2.0031,2.0035,2.0029,2.0034,100600000.0
2008-03-20 19:13:00,2.0034,2.0038,2.0028,2.0038,68800000.0
2008-03-20 19:14:00,2.0038,2.00385,2.00335,2.00365,70340000.0
2008-03-20 19:15:00,2.0037,2.0038,2.0033,2.0033,108360000.0
2008-03-20 19:16:00,2.0033,2.0033,2.0022,2.00225,106820000.0
2008-03-20 19:17:00,2.00225,2.00235,2.0018,2.0018,80640000.0
2008-03-20 19:18:00,2.0018,2.00185,2.0013,2.0014,119880000.0
2008-03-20 19:19:00,2.0014,2.0018,2.0012,2.0017,82760000.0
2008-03-20 19:20:00,2.0017,2.0019,2.0008,2.0008,49620000.0
2008-03-20 19:21:00,2.0007,2.0008,2.0,2.0003,158940000.0
2008-03-20 19:22:00,2.0003,2.0006,1.99945,2.00045,194960000.0
2008-03-20 19:23:00,2.00045,2.0011,2.00045,2.0008,272080000.0
2008-03-20 19:24:00,2.00075,2.0012,2.0001,2.0003,161680000.0
2008-03-20 19:25:00,2.0003,2.0007,2.0001,2.0001,132240000.0
2008-03-20 19:26:00,2.0001,2.0006,2.0001,2.0003,195540000.0
2008-03-20 19:27:00,2.00035,2.0005,1.9993,1.9998,161140000.0
2008-03-20 19:28:00,1.99995,2.0003,1.9985,1.9992,127940000.0
2008-03-20 19:29:00,1.9992,2.0,1.9987,1.9994,115260000.0
2008-03-20 19:30:00,1.9994,2.0001,1.9994,1.99965,116280000.0
2008-03-20 19:31:00,1.99965,1.99965,1.9984,1.99905,179840000.0
2008-03-20 19:32:00,1.99905,1.99915,1.9987,1.9987,73820000.0
2008-03-20 19:33:00,1.9987,1.9992,1.9973,1.9973,163040000.0
2008-03-20 19:34:00,1.9974,1.9979,1.9963,1.9964,149920000.0
2008-03-20 19:35:00,1.9965,1.99765,1.9958,1.9972,105160000.0
2008-03-20 19:36:00,1.9972,1.9977,1.9969,1.9977,79600000.0
2008-03-20 19:37:00,1.9977,1.9984,1.99765,1.9981,53360000.0
2008-03-20 19:38:00,1.9981,1.9982,1.99765,1.9979,169980000.0
2008-03-20 19:39:00,1.9979,1.9979,1.9976,1.9976,64660000.0
2008-03-20 19:40:00,1.9976,1.998,1.9975,1.9976,76800000.0
2008-03-20 19:41:00,1.9976,1.9978,1.9976,1.9978,66000000.0
2008-03-20 19:42:00,1.9978,1.99835,1.99765,1.998,75100000.0
2008-03-20 19:43:00,1.998,1.9989,1.9978,1.9989,80820000.0
2008-03-20 19:44:00,1.9989,1.9994,1.9988,1.9994,67100000.0
2008-03-20 19:45:00,1.9994,2.0,1.9992,1.99985,83540000.0
2008-03-20 19:46:00,2.0001,2.0003,1.99955,1.9998,74400000.0
2008-03-20 19:47:00,1.9998,2.0001,1.9998,2.0001,55480000.0
2008-03-20 19:48:00,2.0001,2.0004,1.9999,2.0003,137540000.0
2008-03-20 19:49:00,2.0002,2.0011,2.0002,2.0009,73700000.0
2008-03-20 19:50:00,2.0009,2.0012,2.0006,2.0006,76480000.0
2008-03-20 19:51:00,2.0006,2.0007,1.9996,1.9996,139880000.0
2008-03-20 19:52:00,1.9996,1.9996,1.9986,1.999,296500000.0
2008-03-20 19:53:00,1.999,1.999,1.9981,1.999,64820000.0
2008-03-20 19:54:00,1.999,1.9992,1.99815,1.9987,62660000.0
2008-03-20 19:55:00,1.9987,1.9991,1.99855,1.99855,33160000.0
2008-03-20 19:56:00,1.99855,1.9989,1.99855,1.9988,53960000.0
2008-03-20 19:57:00,1.9988,1.9995,1.9985,1.9991,65260000.0
2008-03-20 19:58:00,1.9991,1.99935,1.9989,1.99925,46980000.0
2008-03-20 19:59:00,1.99925,2.0007,1.999,2.0001,87540000.0
2008-03-20 20:00:00,2.0001,2.00065,1.9998,2.0,53540000.0
2008-03-20 20:01:00,2.0,2.0005,1.9995,2.0002,63680000.0
2008-03-20 20:02:00,2.0002,2.0005,2.00015,2.0003,61800000.0
2008-03-20 20:03:00,2.0003,2.0003,1.99995,2.0001,79880000.0
2008-03-20 20:04:00,2.0001,2.0011,1.9999,2.0008,69980000.0
2008-03-20 20:05:00,2.0008,2.0014,2.0007,2.001,79900000.0
2008-03-20 20:06:00,2.001,2.0012,2.00075,2.00085,91480000.0
2008-03-20 20:07:00,2.00085,2.0009,2.0003,2.0003,48460000.0
2008-03-20 20:08:00,2.0003,2.0003,1.99995,2.0001,122000000.0
2008-03-20 20:09:00,2.0001,2.0006,2.0,2.0,61520000.0
2008-03-20 20:10:00,2.0,2.0002,1.9997,1.9999,72480000.0
2008-03-20 20:11:00,1.9999,2.00005,1.9997,1.9997,55240000.0
2008-03-20 20:12:00,1.9997,2.0003,1.9997,2.0001,66300000.0
2008-03-20 20:13:00,2.0001,2.0001,1.99955,1.9996,75500000.0
2008-03-20 20:14:00,1.9996,2.00015,1.9995,2.00015,24240000.0
2008-03-20 20:15:00,2.00015,2.00025,1.9996,2.0001,80520000.0
2008-03-20 20:16:00,2.0001,2.0001,1.9996,1.9996,65040000.0
2008-03-20 20:17:00,1.9996,2.0003,1.9996,2.0002,69000000.0
2008-03-20 20:18:00,2.0002,2.00065,2.0,2.0002,63200000.0
2008-03-20 20:19:00,2.0002,2.0002,1.9999,1.9999,72880000.0
2008-03-20 20:20:00,1.9999,2.0003,1.9999,2.0001,73240000.0
2008-03-20 20:21:00,2.0001,2.0008,2.0001,2.0003,56200000.0
2008-03-20 20:22:00,2.0003,2.0008,2.0003,2.0006,67220000.0
2008-03-20 20:23:00,2.0006,2.001,2.0006,2.0009,69220000.0
2008-03-20 20:24:00,2.0009,2.0012,2.0009,2.0011,65100000.0
2008-03-20 20:25:00,2.0011,2.0011,2.0003,2.0005,63540000.0
2008-03-20 20:26:00,2.0005,2.0007,2.00025,2.0003,65420000.0
2008-03-20 20:27:00,2.0003,2.0004,2.0003,2.0004,64980000.0
2008-03-20 20:28:00,2.0004,2.0004,2.0,2.00015,56840000.0
2008-03-20 20:29:00,2.00015,2.0006,1.9999,2.0002,61220000.0
2008-03-20 20:30:00,2.0002,2.0004,2.0,2.0,49300000.0
2008-03-20 20:31:00,2.0,2.00015,1.99985,2.0001,50580000.0
2008-03-20 20:32:00,2.0001,2.0002,2.0001,2.0002,67200000.0
2008-03-20 20:33:00,2.0002,2.0002,2.0,2.0001,27200000.0
2008-03-20 20:34:00,2.0001,2.0012,2.0001,2.0009,62480000.0
2008-03-20 20:35:00,2.0009,2.0015,2.00065,2.00065,57840000.0
2008-03-20 20:36:00,2.00065,2.00065,2.0004,2.0004,45320000.0
2008-03-20 20:37:00,2.0004,2.0004,1.99955,1.99965,70220000.0
2008-03-20 20:38:00,1.99965,2.0,1.9996,1.99995,127060000.0
2008-03-20 20:39:00,1.99995,2.0001,1.9999,2.0001,73940000.0
2008-03-20 20:40:00,2.0001,2.0005,2.0001,2.00035,61760000.0
2008-03-20 20:41:00,2.00035,2.0005,2.0001,2.0001,43980000.0
2008-03-20 20:42:00,2.0001,2.0006,2.0001,2.0006,57740000.0
2008-03-20 20:43:00,2.0006,2.0007,2.0005,2.0007,66300000.0
2008-03-20 20:44:00,2.0007,2.0009,2.0007,2.0009,63740000.0
2008-03-20 20:45:00,2.0009,2.0011,2.0009,2.0009,66380000.0
2008-03-20 20:46:00,2.0009,2.0009,2.0007,2.0007,64240000.0
2008-03-20 20:47:00,2.0007,2.0009,2.0006,2.0009,62060000.0
2008-03-20 20:48:00,2.0009,2.0011,2.0009,2.001,66600000.0
2008-03-20 20:49:00,2.001,2.0012,2.0008,2.0008,63880000.0
2008-03-20 20:50:00,2.0008,2.0009,2.0008,2.0009,66900000.0
2008-03-20 20:51:00,2.0009,2.0009,2.00035,2.0007,56820000.0
2008-03-20 20:52:00,2.0007,2.0007,2.0005,2.0005,54840000.0
2008-03-20 20:53:00,2.0005,2.0008,2.0004,2.00075,44620000.0
2008-03-20 20:54:00,2.00065,2.00105,2.00065,2.00095,35320000.0
2008-03-20 20:55:00,2.00095,2.0013,2.00095,2.0011,35440000.0
2008-03-20 20:56:00,2.0011,2.0012,2.0009,2.0012,70860000.0
2008-03-20 20:57:00,2.00105,2.00105,2.0009,2.001,52740000.0
2008-03-20 20:58:00,2.001,2.00135,2.0009,2.00125,107800000.0
2008-03-20 20:59:00,2.00125,2.00165,2.0012,2.00145,110900000.0
2008-03-20 21:00:00,2.00145,2.00165,2.00105,2.00135,112040000.0
2008-03-20 21:01:00,2.00135,2.0023,2.00135,2.0019,94880000.0
2008-03-20 21:02:00,2.0019,2.002,2.0014,2.0018,405500000.0
2008-03-20 21:03:00,2.0018,2.0029,2.0018,2.0028,426500000.0
2008-03-20 21:04:00,2.0028,2.0029,2.0025,2.0025,954240000.0
2008-03-20 21:05:00,2.0025,2.0027,2.0023,2.0025,75300000.0
2008-03-20 21:06:00,2.0025,2.0027,2.0023,2.0024,113800000.0
2008-03-20 21:07:00,2.0024,2.0026,2.002,2.0026,170440000.0
2008-03-20 21:08:00,2.0026,2.0027,2.0024,2.0026,80580000.0
2008-03-20 21:09:00,2.0026,2.0031,2.0024,2.003,267160000.0
2008-03-20 21:10:00,2.00285,2.0031,2.0027,2.0027,72400000.0
2008-03-20 21:11:00,2.0027,2.0027,2.0024,2.0027,132700000.0
2008-03-20 21:12:00,2.0027,2.0031,2.0027,2.0031,78400000.0
2008-03-20 21:13:00,2.0031,2.0031,2.0029,2.0029,66300000.0
2008-03-20 21:14:00,2.0029,2.0033,2.0029,2.0033,66300000.0
2008-03-20 21:15:00,2.0033,2.0033,2.003,2.0032,73100000.0
2008-03-20 21:16:00,2.0032,2.0035,2.0032,2.0035,801000000.0
2008-03-20 21:17:00,2.0035,2.0036,2.0033,2.0036,413400000.0
2008-03-20 21:18:00,2.0036,2.0036,2.0033,2.0033,77500000.0
2008-03-20 21:19:00,2.0033,2.0037,2.0032,2.0037,734700000.0
2008-03-20 21:20:00,2.0038,2.0055,2.0038,2.0052,662800000.0
2008-03-20 21:21:00,2.0052,2.0056,2.0052,2.0055,832700000.0
2008-03-20 21:22:00,2.0055,2.0059,2.0048,2.0048,109800000.0
2008-03-20 21:23:00,2.0048,2.0049,2.0042,2.0049,259000000.0
2008-03-20 21:24:00,2.0049,2.0052,2.00465,2.0052,265280000.0
2008-03-20 21:25:00,2.0052,2.0058,2.0052,2.0056,66900000.0
2008-03-20 21:26:00,2.0057,2.00595,2.0054,2.0059,75800000.0
2008-03-20 21:27:00,2.0059,2.0064,2.00555,2.0059,396960000.0
2008-03-20 21:28:00,2.0059,2.0061,2.0053,2.0061,407500000.0
2008-03-20 21:29:00,2.0061,2.0061,2.0053,2.0053,624200000.0
2008-03-20 21:30:00,2.0053,2.0055,2.0051,2.0051,1064400000.0
2008-03-20 21:31:00,2.0051,2.0057,2.0047,2.0057,1148800000.0
2008-03-20 21:32:00,2.0057,2.0063,2.0055,2.0063,751700000.0
2008-03-20 21:33:00,2.0063,2.0063,2.0059,2.006,941300000.0
2008-03-20 21:34:00,2.006,2.0061,2.0051,2.0051,1104300000.0
2008-03-20 21:35:00,2.0051,2.00615,2.0051,2.0057,183000000.0
2008-03-20 21:36:00,2.0057,2.0059,2.0055,2.0057,153900000.0
2008-03-20 21:37:00,2.0057,2.0058,2.0051,2.0052,1194300000.0
2008-03-20 21:38:00,2.0052,2.0053,2.0049,2.0053,153000000.0
2008-03-20 21:39:00,2.0052,2.0052,2.005,2.0051,67400000.0
2008-03-20 21:40:00,2.0051,2.00545,2.0048,2.0052,479400000.0
2008-03-20 21:41:00,2.0052,2.0056,2.0051,2.0055,546700000.0
2008-03-20 21:42:00,2.0055,2.0055,2.0043,2.0046,191600000.0
2008-03-20 21:43:00,2.0046,2.00495,2.0044,2.0049,102920000.0
2008-03-20 21:44:00,2.0049,2.0053,2.0049,2.0052,201300000.0
2008-03-20 21:45:00,2.0052,2.0055,2.005,2.0052,557600000.0
2008-03-20 21:46:00,2.0052,2.0058,2.005,2.0058,470700000.0
2008-03-20 21:47:00,2.0058,2.0065,2.0054,2.0061,644800000.0
2008-03-20 21:48:00,2.0061,2.0062,2.0055,2.0056,545700000.0
2008-03-20 21:49:00,2.0056,2.0061,2.0056,2.0061,592200000.0
2008-03-20 21:50:00,2.0063,2.0064,2.0057,2.0061,72400000.0
2008-03-20 21:51:00,2.0061,2.0065,2.0056,2.00615,259600000.0
2008-03-20 21:52:00,2.00615,2.0067,2.0059,2.0065,205900000.0
2008-03-20 21:53:00,2.0065,2.0066,2.0057,2.0058,91700000.0
2008-03-20 21:54:00,2.0058,2.0058,2.0052,2.00555,94580000.0
2008-03-20 21:55:00,2.00555,2.00555,2.0053,2.0053,56600000.0
2008-03-20 21:56:00,2.0053,2.0055,2.0048,2.00525,132800000.0
2008-03-20 21:57:00,2.00525,2.0061,2.00485,2.006,117180000.0
2008-03-20 21:58:00,2.006,2.0063,2.0059,2.0061,46680000.0
2008-03-20 21:59:00,2.0061,2.0067,2.0061,2.0061,149460000.0
2008-03-20 22:00:00,2.006,2.00625,2.0057,2.0058,372900000.0
2008-03-20 22:01:00,2.0058,2.00615,2.0052,2.0052,1477100000.0
2008-03-20 22:02:00,2.0052,2.0056,2.0052,2.0056,89300000.0
2008-03-20 22:03:00,2.0056,2.00585,2.0056,2.00585,95000000.0
2008-03-20 22:04:00,2.00585,2.00615,2.00585,2.00605,344000000.0
2008-03-20 22:05:00,2.00605,2.0076,2.0056,2.0071,473960000.0
2008-03-20 22:06:00,2.0071,2.0076,2.00695,2.0076,134300000.0
2008-03-20 22:07:00,2.00765,2.0081,2.0076,2.0079,101100000.0
2008-03-20 22:08:00,2.0079,2.008,2.0074,2.008,67900000.0
2008-03-20 22:09:00,2.008,2.008,2.008,2.008,66300000.0
2008-03-20 22:10:00,2.008,2.0081,2.0077,2.0077,69600000.0
2008-03-20 22:11:00,2.0077,2.00775,2.0077,2.0077,224800000.0
2008-03-20 22:12:00,2.0077,2.0083,2.0077,2.0081,130800000.0
2008-03-20 22:13:00,2.0081,2.0082,2.008,2.00815,93500000.0
2008-03-20 22:14:00,2.00815,2.0082,2.0079,2.0079,133300000.0
2008-03-20 22:15:00,2.0079,2.0079,2.0079,2.0079,66600000.0
2008-03-20 22:16:00,2.0079,2.0079,2.0076,2.0076,540800000.0
2008-03-20 22:17:00,2.0076,2.0086,2.0075,2.00765,1017800000.0
2008-03-20 22:18:00,2.00765,2.00825,2.00765,2.00775,340800000.0
2008-03-20 22:19:00,2.00775,2.00785,2.0075,2.0077,281700000.0
2008-03-20 22:20:00,2.0077,2.0077,2.0075,2.0075,66300000.0
2008-03-20 22:21:00,2.0075,2.0078,2.0075,2.0076,66300000.0
2008-03-20 22:22:00,2.0076,2.0079,2.0076,2.0077,71400000.0
2008-03-20 22:23:00,2.0077,2.0077,2.0073,2.0073,131100000.0
2008-03-20 22:24:00,2.0073,2.0075,2.007,2.0071,1087200000.0
2008-03-20 22:25:00,2.0071,2.0075,2.0071,2.0075,305100000.0
2008-03-20 22:26:00,2.0075,2.0075,2.0075,2.0075,59700000.0
2008-03-20 22:27:00,2.0075,2.0075,2.0075,2.0075,65700000.0
2008-03-20 22:28:00,2.0075,2.0078,2.0074,2.00745,150300000.0
2008-03-20 22:29:00,2.00745,2.00745,2.00735,2.00735,469000000.0
2008-03-20 22:30:00,2.00735,2.0074,2.0058,2.0058,840360000.0
2008-03-20 22:31:00,2.0058,2.007,2.00545,2.0056,570000000.0
2008-03-20 22:32:00,2.0056,2.0064,2.0041,2.0053,302900000.0
2008-03-20 22:33:00,2.0051,2.0052,2.0036,2.004,665800000.0
2008-03-20 22:34:00,2.004,2.0041,2.00265,2.003,431780000.0
2008-03-20 22:35:00,2.003,2.0035,2.0029,2.00345,1093100000.0
2008-03-20 22:36:00,2.00345,2.0055,2.00345,2.00485,79649620.0
2008-03-20 22:37:00,2.00485,2.00485,2.00295,2.0036,471200000.0
2008-03-20 22:38:00,2.0036,2.0045,2.0036,2.0042,1106300000.0
2008-03-20 22:39:00,2.0042,2.0046,2.00385,2.004,483100000.0
2008-03-20 22:40:00,2.004,2.0041,2.00375,2.00405,87700000.0
2008-03-20 22:41:00,2.00405,2.00425,2.0032,2.00375,455300000.0
2008-03-20 22:42:00,2.00375,2.00385,2.00365,2.00385,218000000.0
2008-03-20 22:43:00,2.00385,2.00395,2.00375,2.00375,221000000.0
2008-03-20 22:44:00,2.00375,2.0043,2.0037,2.00385,1325000000.0
2008-03-20 22:45:00,2.00385,2.00415,2.00385,2.00405,203500000.0
2008-03-20 22:46:00,2.00405,2.00405,2.0039,2.0039,167200000.0
2008-03-20 22:47:00,2.0039,2.0042,2.0039,2.0041,65700000.0
2008-03-20 22:48:00,2.0041,2.0041,2.0039,2.0039,65700000.0
2008-03-20 22:49:00,2.0039,2.0039,2.0039,2.0039,65700000.0
2008-03-20 22:50:00,2.0039,2.0042,2.0036,2.00375,88100000.0
2008-03-20 22:51:00,2.00375,2.0038,2.00295,2.00295,113460000.0
2008-03-20 22:52:00,2.00295,2.0035,2.0029,2.0031,720620000.0
2008-03-20 22:53:00,2.0031,2.00355,2.00285,2.00285,323300000.0
2008-03-20 22:54:00,2.00285,2.0035,2.0028,2.0032,1043000000.0
2008-03-20 22:55:00,2.0032,2.0033,2.0031,2.0032,1610800000.0
2008-03-20 22:56:00,2.0032,2.0037,2.0031,2.0034,260300000.0
2008-03-20 22:57:00,2.0034,2.0034,2.0032,2.0032,207900000.0
2008-03-20 22:58:00,2.0032,2.0034,2.003,2.0033,459400000.0
2008-03-20 22:59:00,2.0033,2.0042,2.0033,2.0038,1382800000.0
2008-03-20 23:00:00,2.0004,2.0004,1.9999,2.0,912000000.0
2008-03-20 23:01:00,2.0036,2.0036,2.0034,2.0034,912000000.0
2008-03-20 23:02:00,2.0036,2.0037,2.0032,2.0035,1284000000.0
2008-03-20 23:03:00,2.0035,2.0042,2.0035,2.0039,1236000000.0
2008-03-20 23:04:00,2.0039,2.0043,2.0036,2.0043,449800000.0
2008-03-20 23:05:00,2.0043,2.0048,2.0039,2.0044,477400000.0
2008-03-20 23:06:00,2.0044,2.0044,2.0035,2.0036,574500000.0
2008-03-20 23:07:00,2.0036,2.0038,2.0032,2.0036,1272000000.0
2008-03-20 23:08:00,2.0036,2.0042,2.0035,2.0042,995600000.0
2008-03-20 23:09:00,2.0042,2.0042,2.0032,2.0033,762000000.0
2008-03-20 23:10:00,2.0033,2.0049,2.0033,2.0049,608300000.0
2008-03-20 23:11:00,2.0057,2.0065,2.0055,2.0055,1080000000.0
2008-03-20 23:12:00,2.0055,2.006,2.0055,2.006,1284000000.0
2008-03-20 23:13:00,2.006,2.006,2.0054,2.0054,1284000000.0
2008-03-20 23:14:00,2.0054,2.0054,2.0052,2.0053,1290000000.0
2008-03-20 23:15:00,2.0053,2.0059,2.0053,2.0054,1274900000.0
2008-03-20 23:16:00,2.0054,2.0055,2.0047,2.0047,1296000000.0
2008-03-20 23:17:00,2.0047,2.0051,2.0044,2.0044,1284000000.0
2008-03-20 23:18:00,2.0044,2.0044,2.0039,2.0041,237100000.0
2008-03-20 23:19:00,2.0041,2.0042,2.0032,2.0033,282600000.0
2008-03-20 23:20:00,2.0033,2.0039,2.0029,2.0034,663400000.0
2008-03-20 23:21:00,2.0034,2.0038,2.0032,2.0034,886300000.0
2008-03-20 23:22:00,2.0034,2.0034,2.0028,2.0028,315300000.0
2008-03-20 23:23:00,2.0028,2.0031,2.0024,2.0027,504700000.0
2008-03-20 23:24:00,2.0027,2.0029,2.0025,2.0027,153600000.0
2008-03-20 23:25:00,2.0027,2.0027,2.0027,2.0027,66900000.0
2008-03-20 23:26:00,2.0027,2.0027,2.0024,2.0024,67500000.0
2008-03-20 23:27:00,2.0024,2.0026,2.0024,2.0026,411100000.0
2008-03-20 23:28:00,2.0026,2.0028,2.0024,2.0028,379700000.0
2008-03-20 23:29:00,2.0028,2.0032,2.0024,2.0032,1062500000.0
2008-03-20 23:30:00,2.0032,2.0035,2.0032,2.0035,69800000.0
2008-03-20 23:31:00,2.0035,2.004,2.0034,2.0034,395600000.0
2008-03-20 23:32:00,2.0034,2.0036,2.0034,2.0034,397800000.0
2008-03-20 23:33:00,2.0034,2.0034,2.0034,2.0034,414300000.0
2008-03-20 23:34:00,2.0034,2.0035,2.0034,2.0034,66600000.0
2008-03-20 23:35:00,2.0034,2.0035,2.0034,2.0035,693300000.0
2008-03-20 23:36:00,2.0035,2.0035,2.0032,2.0032,832000000.0
2008-03-20 23:37:00,2.0032,2.0035,2.0032,2.0035,495800000.0
2008-03-20 23:38:00,2.0035,2.0035,2.0026,2.0034,1073200000.0
2008-03-20 23:39:00,2.0034,2.0035,2.0026,2.0029,768600000.0
2008-03-20 23:40:00,2.0029,2.0037,2.0029,2.003,522800000.0
2008-03-20 23:41:00,2.003,2.003,2.0027,2.0028,436000000.0
2008-03-20 23:42:00,2.0027,2.0029,2.0023,2.0025,446000000.0
2008-03-20 23:43:00,2.0025,2.0025,2.0013,2.0014,396000000.0
2008-03-20 23:44:00,2.0011,2.0019,2.0011,2.0012,386400000.0
2008-03-20 23:45:00,2.0007,2.0007,1.9995,1.9999,513600000.0
2008-03-20 23:46:00,1.9999,2.0005,1.9999,1.9999,447600000.0
2008-03-20 23:47:00,1.9999,1.9999,1.9999,1.9999,426000000.0
2008-03-20 23:48:00,1.9999,2.0004,1.9999,2.0003,936000000.0
2008-03-20 23:49:00,2.0003,2.0004,2.0,2.0,855600000.0
2008-03-20 23:50:00,2.0,2.0001,2.0,2.0,572400000.0
2008-03-20 23:51:00,2.0,2.0007,1.9999,2.0002,878400000.0
2008-03-20 23:52:00,2.0002,2.0003,2.0002,2.0003,188100000.0
2008-03-20 23:53:00,2.0003,2.0006,2.0001,2.0005,620300000.0
2008-03-20 23:54:00,2.0005,2.0005,2.0001,2.0003,1078000000.0
2008-03-20 23:55:00,2.0003,2.0003,1.9996,1.9998,1155500000.0
2008-03-20 23:56:00,1.9998,1.9999,1.9987,1.9999,317200000.0
2008-03-20 23:57:00,1.9999,1.9999,1.9993,1.9994,65400000.0
2008-03-20 23:58:00,1.9994,1.9994,1.9992,1.9993,90900000.0
2008-03-20 23:59:00,1.9996,1.9998,1.9992,1.9992,1272000000.0
2008-03-21 00:00:00,1.9992,1.9999,1.9992,1.9996,857700000.0
2008-03-21 00:01:00,1.9996,1.9997,1.9992,1.9997,849800000.0
2008-03-21 00:02:00,1.9997,1.9997,1.9994,1.9997,64800000.0
2008-03-21 00:03:00,1.9997,1.9997,1.9997,1.9997,65700000.0
2008-03-21 00:04:00,1.9997,1.9997,1.9995,1.9995,798200000.0
2008-03-21 00:05:00,1.9995,1.9995,1.9994,1.9994,1094400000.0
2008-03-21 00:06:00,1.9994,1.9998,1.9994,1.9998,68500000.0
2008-03-21 00:07:00,1.9998,1.9998,1.9998,1.9998,65100000.0
2008-03-21 00:08:00,1.9998,2.0003,1.9998,2.0003,62400000.0
2008-03-21 00:09:00,2.0003,2.0003,2.0001,2.0001,65400000.0
2008-03-21 00:10:00,2.0001,2.0001,2.0001,2.0001,65400000.0
2008-03-21 00:11:00,2.0001,2.0001,1.9998,1.9998,67600000.0
2008-03-21 00:12:00,1.9998,1.9998,1.9998,1.9998,65700000.0
2008-03-21 00:13:00,1.9998,1.9998,1.9998,1.9998,66600000.0
2008-03-21 00:14:00,1.9998,1.9998,1.9997,1.9997,66900000.0
2008-03-21 00:15:00,1.9997,1.9998,1.9997,1.9997,65700000.0
2008-03-21 00:16:00,1.9997,1.9997,1.9992,1.9992,859900000.0
2008-03-21 00:17:00,1.9992,1.9997,1.9992,1.9997,302000000.0
2008-03-21 00:18:00,1.9997,1.9998,1.9994,1.9995,633200000.0
2008-03-21 00:19:00,1.9995,1.9995,1.9993,1.9993,1074400000.0
2008-03-21 00:20:00,1.9993,1.9996,1.9992,1.9996,465200000.0
2008-03-21 00:21:00,1.9996,1.9996,1.9996,1.9996,67200000.0
2008-03-21 00:22:00,1.9996,1.9996,1.9996,1.9996,66300000.0
2008-03-21 00:23:00,1.9996,1.9996,1.9996,1.9996,66600000.0
2008-03-21 00:24:00,1.9996,1.9996,1.9996,1.9996,66600000.0
2008-03-21 00:25:00,1.9996,1.9996,1.9996,1.9996,66000000.0
2008-03-21 00:26:00,1.9996,1.9999,1.9996,1.9999,66600000.0
2008-03-21 00:27:00,1.9999,1.9999,1.9993,1.9994,624100000.0
2008-03-21 00:28:00,1.9994,1.9994,1.9992,1.9992,495500000.0
2008-03-21 00:29:00,1.9992,1.9992,1.9989,1.9989,372300000.0
2008-03-21 00:30:00,1.9989,1.9992,1.9989,1.9992,78200000.0
2008-03-21 00:31:00,1.9992,1.9992,1.9992,1.9992,66300000.0
2008-03-21 00:32:00,1.9992,1.9994,1.9992,1.9994,185800000.0
2008-03-21 00:33:00,1.9994,1.9994,1.9994,1.9994,66300000.0
2008-03-21 00:34:00,1.9994,1.9994,1.9994,1.9994,66000000.0
2008-03-21 00:35:00,1.9994,1.9994,1.9987,1.9987,163800000.0
2008-03-21 00:36:00,1.9987,1.9997,1.998,1.998,879500000.0
2008-03-21 00:37:00,1.998,1.9982,1.9978,1.9982,1322000000.0
2008-03-21 00:38:00,1.9982,1.9982,1.9979,1.9982,1346000000.0
2008-03-21 00:39:00,1.9982,1.9982,1.9982,1.9982,1350000000.0
2008-03-21 00:40:00,1.9982,1.9982,1.9982,1.9982,1332000000.0
2008-03-21 00:41:00,1.9982,1.9987,1.9982,1.9982,1296000000.0
2008-03-21 00:42:00,1.9982,1.9984,1.9981,1.9981,1346000000.0
2008-03-21 00:43:00,1.9981,1.9981,1.9979,1.9979,1320080000.0
2008-03-21 00:44:00,1.9979,1.998,1.9977,1.9977,1308000000.0
2008-03-21 00:45:00,1.9977,1.999,1.9977,1.999,212400000.0
2008-03-21 00:46:00,1.999,1.999,1.999,1.999,266400000.0
2008-03-21 00:47:00,1.999,1.9994,1.999,1.9994,211540000.0
2008-03-21 00:48:00,1.9994,1.9994,1.999,1.999,264500000.0
2008-03-21 00:49:00,1.999,1.9994,1.999,1.9994,262000000.0
2008-03-21 00:50:00,1.9994,1.9994,1.9994,1.9994,266400000.0
2008-03-21 00:51:00,1.9994,1.9994,1.9988,1.9992,364400000.0
2008-03-21 00:52:00,1.9992,1.9996,1.999,1.999,268000000.0
2008-03-21 00:53:00,1.999,1.9992,1.999,1.9992,267600000.0
2008-03-21 00:54:00,1.9992,1.9992,1.9988,1.9989,756500000.0
2008-03-21 00:55:00,1.9989,1.999,1.9989,1.9989,724800000.0
2008-03-21 00:56:00,1.9989,1.999,1.9988,1.9988,282800000.0
2008-03-21 00:57:00,1.9988,1.9992,1.9988,1.9989,874800000.0
2008-03-21 00:58:00,1.9989,1.9989,1.9985,1.9985,878900000.0
2008-03-21 00:59:00,1.9985,1.9985,1.9984,1.9984,746000000.0
2008-03-21 01:00:00,1.9984,1.9984,1.9984,1.9984,913600000.0
2008-03-21 01:01:00,1.9984,1.9989,1.9983,1.9984,102100000.0
2008-03-21 01:02:00,1.9984,1.9984,1.9979,1.9979,251100000.0
2008-03-21 01:03:00,1.9979,1.998,1.9976,1.9976,776800000.0
2008-03-21 01:04:00,1.998,1.998,1.9978,1.9978,443200000.0
2008-03-21 01:05:00,1.9978,1.998,1.997,1.9979,991200000.0
2008-03-21 01:06:00,1.9979,1.998,1.9972,1.9975,765100000.0
2008-03-21 01:07:00,1.9975,1.9978,1.9975,1.9975,888000000.0
2008-03-21 01:08:00,1.9975,1.9975,1.997,1.9971,915200000.0
2008-03-21 01:09:00,1.9971,1.9972,1.9967,1.9969,893600000.0
2008-03-21 01:10:00,1.9969,1.9974,1.9964,1.9964,683200000.0
2008-03-21 01:11:00,1.9964,1.9964,1.9964,1.9964,330000000.0
2008-03-21 01:12:00,1.9964,1.9966,1.9964,1.9966,599600000.0
2008-03-21 01:13:00,1.9966,1.9968,1.9956,1.9958,869840000.0
2008-03-21 01:14:00,1.9962,1.9963,1.99575,1.996,458320000.0
2008-03-21 01:15:00,1.996,1.996,1.9954,1.9956,857880000.0
2008-03-21 01:16:00,1.9956,1.9956,1.9954,1.9954,537200000.0
2008-03-21 01:17:00,1.9954,1.9955,1.9954,1.9954,312400000.0
2008-03-21 01:18:00,1.9954,1.9957,1.9954,1.9956,814000000.0
2008-03-21 01:19:00,1.9956,1.9958,1.9956,1.9956,541200000.0
2008-03-21 01:20:00,1.9956,1.9958,1.9956,1.9958,506000000.0
2008-03-21 01:21:00,1.9958,1.9958,1.9956,1.9956,377200000.0
2008-03-21 01:22:00,1.9956,1.9956,1.9956,1.9956,334400000.0
2008-03-21 01:23:00,1.9956,1.996,1.9956,1.996,239760000.0
2008-03-21 01:24:00,1.996,1.996,1.9958,1.996,270400000.0
2008-03-21 01:25:00,1.996,1.996,1.996,1.996,271200000.0
2008-03-21 01:26:00,1.996,1.996,1.996,1.996,264000000.0
2008-03-21 01:27:00,1.996,1.9964,1.996,1.9964,262000000.0
2008-03-21 01:28:00,1.9964,1.9965,1.996,1.9965,558400000.0
2008-03-21 01:29:00,1.9965,1.9971,1.9964,1.9966,505100000.0
2008-03-21 01:30:00,1.9966,1.9967,1.9966,1.9967,265200000.0
2008-03-21 01:31:00,1.9967,1.9967,1.9967,1.9967,267600000.0
2008-03-21 01:32:00,1.9967,1.9969,1.9967,1.9969,105280000.0
2008-03-21 01:33:00,1.9969,1.9969,1.99645,1.9965,494400000.0
2008-03-21 01:34:00,1.9965,1.9965,1.9965,1.9965,1159600000.0
2008-03-21 01:35:00,1.9965,1.9969,1.9965,1.9965,630100000.0
2008-03-21 01:36:00,1.9965,1.9966,1.9965,1.9965,289600000.0
2008-03-21 01:37:00,1.9965,1.9971,1.9965,1.9966,334500000.0
2008-03-21 01:38:00,1.9966,1.9966,1.9966,1.9966,268800000.0
2008-03-21 01:39:00,1.9966,1.9966,1.9956,1.9956,1270500000.0
2008-03-21 01:40:00,1.9956,1.9957,1.9956,1.9956,2006900000.0
2008-03-21 01:41:00,1.9956,1.9958,1.9956,1.9958,1650200000.0
2008-03-21 01:42:00,1.9958,1.9965,1.9957,1.9958,948000000.0
2008-03-21 01:43:00,1.9958,1.996,1.9958,1.996,1941200000.0
2008-03-21 01:44:00,1.996,1.9961,1.9958,1.9961,1202500000.0
2008-03-21 01:45:00,1.9961,1.9963,1.9961,1.9963,752800000.0
2008-03-21 01:46:00,1.9963,1.9965,1.9963,1.9963,441200000.0
2008-03-21 01:47:00,1.9963,1.9963,1.9958,1.9959,840100000.0
2008-03-21 01:48:00,1.9959,1.996,1.9958,1.996,483600000.0
2008-03-21 01:49:00,1.996,1.996,1.9956,1.9958,301100000.0
2008-03-21 01:50:00,1.9958,1.9958,1.9956,1.9956,316200000.0
2008-03-21 01:51:00,1.9956,1.9956,1.9956,1.9956,310800000.0
2008-03-21 01:52:00,1.9956,1.9956,1.9956,1.9956,310800000.0
2008-03-21 01:53:00,1.9956,1.9956,1.9956,1.9956,269600000.0
2008-03-21 01:54:00,1.996,1.9964,1.9956,1.9964,220400000.0
2008-03-21 01:55:00,1.9964,1.9967,1.9956,1.9965,228100000.0
2008-03-21 01:56:00,1.9965,1.9971,1.9965,1.9971,568300000.0
2008-03-21 01:57:00,1.9971,1.9972,1.9971,1.9972,445400000.0
2008-03-21 01:58:00,1.9972,1.9979,1.9972,1.9974,713700000.0
2008-03-21 01:59:00,1.9974,1.9977,1.9974,1.9977,1308400000.0
2008-03-21 02:00:00,1.9977,1.9978,1.9976,1.9978,40720000.0
2008-03-21 02:01:00,1.9978,1.9978,1.99735,1.99735,18720000.0
2008-03-21 02:02:00,1.99735,1.9981,1.9973,1.9978,712400000.0
2008-03-21 02:03:00,1.9978,1.9985,1.9968,1.998,675900000.0
2008-03-21 02:04:00,1.998,1.9983,1.9975,1.998,599000000.0
2008-03-21 02:05:00,1.998,1.9986,1.998,1.998,914000000.0
2008-03-21 02:06:00,1.998,1.9982,1.998,1.9982,249800000.0
2008-03-21 02:07:00,1.9982,1.9982,1.9982,1.9982,65100000.0
2008-03-21 02:08:00,1.9982,1.9982,1.9969,1.9972,107300000.0
2008-03-21 02:09:00,1.9972,1.9972,1.9968,1.997,112400000.0
2008-03-21 02:10:00,1.997,1.9971,1.997,1.9971,67800000.0
2008-03-21 02:11:00,1.9971,1.9976,1.9971,1.9976,189600000.0
2008-03-21 02:12:00,1.9976,1.9977,1.9973,1.9973,140700000.0
2008-03-21 02:13:00,1.9973,1.9973,1.9968,1.9968,480100000.0
2008-03-21 02:14:00,1.9968,1.9975,1.9968,1.9974,433300000.0
2008-03-21 02:15:00,1.9974,1.9977,1.9968,1.9977,226700000.0
2008-03-21 02:16:00,1.9977,1.99815,1.9977,1.99815,239600000.0
2008-03-21 02:17:00,1.99815,1.9983,1.9981,1.9982,158300000.0
2008-03-21 02:18:00,1.9982,1.9995,1.9982,1.9995,176700000.0
2008-03-21 02:19:00,1.9995,1.9999,1.9993,1.9994,249400000.0
2008-03-21 02:20:00,1.9994,2.0001,1.9994,1.9999,901200000.0
2008-03-21 02:21:00,1.9999,2.0002,1.9996,2.0002,1119000000.0
2008-03-21 02:22:00,2.0002,2.0002,2.0001,2.0001,1475600000.0
2008-03-21 02:23:00,2.0001,2.0001,1.9991,1.9996,154100000.0
2008-03-21 02:24:00,1.9992,2.0011,1.9992,2.0011,224500000.0
2008-03-21 02:25:00,2.0011,2.0014,1.9996,2.0003,573600000.0
2008-03-21 02:26:00,2.0003,2.0009,2.0002,2.0003,920000000.0
2008-03-21 02:27:00,2.0003,2.0003,1.999,1.999,793600000.0
2008-03-21 02:28:00,1.9993,1.9995,1.9992,1.9995,857900000.0
2008-03-21 02:29:00,1.9995,2.0001,1.9995,1.9997,209300000.0
2008-03-21 02:30:00,1.9997,1.9997,1.9995,1.9995,143300000.0
2008-03-21 02:31:00,1.9995,1.9997,1.999,1.999,573100000.0
2008-03-21 02:32:00,1.999,1.9992,1.999,1.999,722600000.0
2008-03-21 02:33:00,1.999,1.9994,1.9989,1.9994,909700000.0
2008-03-21 02:34:00,1.9994,1.9999,1.9994,1.9999,240800000.0
2008-03-21 02:35:00,1.9999,1.9999,1.9993,1.9993,171800000.0
2008-03-21 02:36:00,1.9993,2.0001,1.9993,2.0001,169300000.0
2008-03-21 02:37:00,2.0001,2.0001,1.9998,1.9998,95000000.0
2008-03-21 02:38:00,1.9998,2.0004,1.9991,1.9991,292900000.0
2008-03-21 02:39:00,1.9991,1.9994,1.9989,1.9994,260500000.0
2008-03-21 02:40:00,1.9994,2.0004,1.9993,2.0,262600000.0
2008-03-21 02:41:00,2.0,2.0,1.9987,1.9987,713000000.0
2008-03-21 02:42:00,1.9987,1.999,1.9987,1.9987,507000000.0
2008-03-21 02:43:00,1.9987,1.9991,1.9984,1.9987,458100000.0
2008-03-21 02:44:00,1.9987,1.9991,1.9987,1.9991,840200000.0
2008-03-21 02:45:00,1.9991,1.9991,1.9991,1.9991,884200000.0
2008-03-21 02:46:00,1.9991,1.9991,1.9987,1.9989,875000000.0
2008-03-21 02:47:00,1.9989,1.999,1.9988,1.999,1081600000.0
2008-03-21 02:48:00,1.999,1.999,1.99795,1.99795,637600000.0
2008-03-21 02:49:00,1.99795,1.9984,1.99795,1.9984,18420000.0
2008-03-21 02:50:00,1.9984,1.9985,1.99815,1.9982,201460000.0
2008-03-21 02:51:00,1.9982,1.9984,1.9981,1.9982,854000000.0
2008-03-21 02:52:00,1.9982,1.9986,1.9981,1.9986,775000000.0
2008-03-21 02:53:00,1.9986,1.9996,1.9986,1.9996,252800000.0
2008-03-21 02:54:00,1.9996,2.0,1.99825,1.9995,335760000.0
2008-03-21 02:55:00,1.9995,1.9996,1.999,1.9994,957840000.0
2008-03-21 02:56:00,1.9994,1.9995,1.9986,1.9989,1308140000.0
2008-03-21 02:57:00,1.9989,2.0003,1.9989,1.9997,882000000.0
2008-03-21 02:58:00,1.9997,1.9998,1.9997,1.9997,321600000.0
2008-03-21 02:59:00,1.9997,1.9999,1.9987,1.9997,681000000.0
2008-03-21 03:00:00,1.9997,1.9999,1.9997,1.9999,210800000.0
2008-03-21 03:01:00,1.9999,2.0,1.9999,2.0,174400000.0
2008-03-21 03:02:00,2.0,2.0,1.999,1.9994,302600000.0
2008-03-21 03:03:00,1.9994,1.9998,1.9992,1.9992,242100000.0
2008-03-21 03:04:00,1.9992,1.9992,1.999,1.9992,175200000.0
2008-03-21 03:05:00,1.9992,1.9992,1.9992,1.9992,175200000.0
2008-03-21 03:06:00,1.9992,1.9992,1.9992,1.9992,264400000.0
2008-03-21 03:07:00,1.9992,1.9996,1.9992,1.9994,269900000.0
2008-03-21 03:08:00,1.9994,1.9994,1.9994,1.9994,262800000.0
2008-03-21 03:09:00,1.9994,1.9996,1.9994,1.9996,227600000.0
2008-03-21 03:10:00,1.9996,2.0005,1.9996,2.0001,263200000.0
2008-03-21 03:11:00,2.0001,2.0001,1.9987,1.9995,450300000.0
2008-03-21 03:12:00,1.9995,2.0002,1.9995,2.0002,231500000.0
2008-03-21 03:13:00,2.0002,2.0002,2.0002,2.0002,267600000.0
2008-03-21 03:14:00,2.0002,2.0002,2.0001,2.0001,260400000.0
2008-03-21 03:15:00,2.0001,2.0001,2.0001,2.0001,265200000.0
2008-03-21 03:16:00,2.0001,2.0001,2.0001,2.0001,179200000.0
2008-03-21 03:17:00,2.0001,2.0001,1.9995,2.0,152800000.0
2008-03-21 03:18:00,2.0,2.0,1.9996,1.9996,16800000.0
2008-03-21 03:19:00,1.9996,2.0003,1.9996,2.0003,77960000.0
2008-03-21 03:20:00,2.0003,2.0003,2.0,2.0002,178400000.0
2008-03-21 03:21:00,2.0002,2.0004,2.0001,2.0002,140900000.0
2008-03-21 03:22:00,2.0002,2.0003,2.0002,2.0003,174400000.0
2008-03-21 03:23:00,2.0003,2.0003,2.0003,2.0003,169600000.0
2008-03-21 03:24:00,2.0003,2.0003,2.0003,2.0003,175200000.0
2008-03-21 03:25:00,2.0003,2.0003,2.0001,2.0003,176600000.0
2008-03-21 03:26:00,2.0003,2.0003,2.0,2.0,156500000.0
2008-03-21 03:27:00,2.0,2.0002,2.0,2.0002,172200000.0
2008-03-21 03:28:00,2.0002,2.0002,2.0002,2.0002,173600000.0
2008-03-21 03:29:00,2.0002,2.0002,2.0002,2.0002,176000000.0
2008-03-21 03:30:00,2.0002,2.0003,2.0,2.0,172800000.0
2008-03-21 03:31:00,2.0,2.0003,2.0,2.0003,184400000.0
2008-03-21 03:32:00,2.0003,2.0003,2.0002,2.0002,190800000.0
2008-03-21 03:33:00,2.0002,2.0002,2.0002,2.0002,214000000.0
2008-03-21 03:34:00,2.0002,2.0002,2.0002,2.0002,210500000.0
2008-03-21 03:35:00,2.0002,2.0002,2.0001,2.0001,175100000.0
2008-03-21 03:36:00,2.0001,2.0001,2.0001,2.0001,218000000.0
2008-03-21 03:37:00,2.0001,2.0001,2.0001,2.0001,223000000.0
2008-03-21 03:38:00,2.0001,2.0003,2.0001,2.0003,191600000.0
2008-03-21 03:39:00,2.0003,2.0003,2.0003,2.0003,178400000.0
2008-03-21 03:40:00,2.0003,2.0003,2.0003,2.0003,176800000.0
2008-03-21 03:41:00,2.0003,2.0003,2.0003,2.0003,175200000.0
2008-03-21 03:42:00,2.0003,2.0003,2.0,2.0001,175200000.0
2008-03-21 03:43:00,2.0001,2.0001,2.0001,2.0001,66300000.0
2008-03-21 03:44:00,2.0001,2.0001,2.0001,2.0001,66000000.0
2008-03-21 03:45:00,2.0001,2.0001,2.0,2.0001,81500000.0
2008-03-21 03:46:00,2.0001,2.0003,1.9999,2.0003,179000000.0
2008-03-21 03:47:00,2.0003,2.0004,2.0003,2.0003,169600000.0
2008-03-21 03:48:00,2.0003,2.0003,2.0003,2.0003,173600000.0
2008-03-21 03:49:00,2.0003,2.0004,1.9999,2.0001,175200000.0
2008-03-21 03:50:00,2.0001,2.0001,2.0,2.0001,126600000.0
2008-03-21 03:51:00,2.0001,2.0004,2.0001,2.0004,189600000.0
2008-03-21 03:52:00,2.0004,2.0004,1.9999,2.0,181300000.0
2008-03-21 03:53:00,2.0,2.0,2.0,2.0,173600000.0
2008-03-21 03:54:00,2.0,2.0,2.0,2.0,175200000.0
2008-03-21 03:55:00,2.0,2.0,2.0,2.0,174400000.0
2008-03-21 03:56:00,2.0,2.0,1.9999,1.9999,175200000.0
2008-03-21 03:57:00,1.9999,1.9999,1.9999,1.9999,176000000.0
2008-03-21 03:58:00,1.9999,2.0001,1.9999,2.0001,159900000.0
2008-03-21 03:59:00,2.0001,2.0001,1.9996,1.9996,139200000.0
2008-03-21 04:00:00,1.9996,2.0002,1.9996,2.0002,173000000.0
2008-03-21 04:01:00,2.0002,2.0005,1.9997,2.0005,154200000.0
2008-03-21 04:02:00,2.0005,2.0005,2.0002,2.0002,235600000.0
2008-03-21 04:03:00,2.0002,2.0003,2.0002,2.0003,319400000.0
2008-03-21 04:04:00,2.0003,2.0003,2.0001,2.0003,173600000.0
2008-03-21 04:05:00,2.0003,2.0004,2.0001,2.0004,137200000.0
2008-03-21 04:06:00,2.0004,2.0004,2.00005,2.00005,127400000.0
2008-03-21 04:07:00,2.00005,2.0002,1.9998,2.0002,140560000.0
2008-03-21 04:08:00,2.0002,2.0002,2.0002,2.0002,175200000.0
2008-03-21 04:09:00,2.0002,2.0002,2.0002,2.0002,175200000.0
2008-03-21 04:10:00,2.0002,2.0002,2.0001,2.0001,175200000.0
2008-03-21 04:11:00,2.0001,2.0001,1.9995,1.9995,149000000.0
2008-03-21 04:12:00,1.9995,1.9996,1.9994,1.9996,1244960000.0
2008-03-21 04:13:00,1.9996,2.0001,1.9994,2.0001,284000000.0
2008-03-21 04:14:00,2.0001,2.0003,2.0001,2.0003,182600000.0
2008-03-21 04:15:00,2.0003,2.0003,2.0003,2.0003,176800000.0
2008-03-21 04:16:00,2.0003,2.0003,1.9999,1.9999,154200000.0
2008-03-21 04:17:00,1.9999,1.9999,1.9999,1.9999,99600000.0
2008-03-21 04:18:00,1.9999,1.9999,1.9994,1.9994,62820000.0
2008-03-21 04:19:00,1.9992,1.9992,1.9992,1.9992,880000000.0
2008-03-21 04:20:00,1.9992,1.9992,1.9991,1.9992,884000000.0
2008-03-21 04:21:00,1.9992,1.9992,1.9989,1.999,940000000.0
2008-03-21 04:22:00,1.999,1.9992,1.999,1.9992,727440000.0
2008-03-21 04:23:00,1.9992,1.99925,1.9992,1.99925,17760000.0
2008-03-21 04:24:00,1.999,1.9992,1.999,1.999,38560000.0
2008-03-21 04:25:00,1.999,1.9993,1.9986,1.9986,69800000.0
2008-03-21 04:26:00,1.9986,1.9986,1.9986,1.9986,65400000.0
2008-03-21 04:27:00,1.9986,1.9986,1.9986,1.9986,259200000.0
2008-03-21 04:28:00,1.9986,1.9987,1.9986,1.9987,266400000.0
2008-03-21 04:29:00,1.9987,1.9987,1.9987,1.9987,65700000.0
2008-03-21 04:30:00,1.9987,1.9991,1.9987,1.9987,72800000.0
2008-03-21 04:31:00,1.9987,1.9987,1.9987,1.9987,84000000.0
2008-03-21 04:32:00,1.9987,1.9987,1.9987,1.9987,66000000.0
2008-03-21 04:33:00,1.9987,1.9987,1.9987,1.9987,327900000.0
2008-03-21 04:34:00,1.9987,1.9991,1.9987,1.9987,205600000.0
2008-03-21 04:35:00,1.9987,1.9996,1.9987,1.9991,84800000.0
2008-03-21 04:36:00,1.9991,1.9991,1.9991,1.9991,221000000.0
2008-03-21 04:37:00,1.9991,1.9991,1.9991,1.9991,222000000.0
2008-03-21 04:38:00,1.9992,1.9997,1.9991,1.9991,123400000.0
2008-03-21 04:39:00,1.9991,1.9991,1.9986,1.9986,69100000.0
2008-03-21 04:40:00,1.9986,1.9991,1.9986,1.9991,72300000.0
2008-03-21 04:41:00,1.9991,1.9991,1.9991,1.9991,64200000.0
2008-03-21 04:42:00,1.9991,1.9992,1.9988,1.9988,66300000.0
2008-03-21 04:43:00,1.9988,1.9988,1.9988,1.9988,66000000.0
2008-03-21 04:44:00,1.9988,1.9989,1.9988,1.9989,66000000.0
2008-03-21 04:45:00,1.9989,1.9989,1.9989,1.9989,66300000.0
2008-03-21 04:46:00,1.9989,1.9989,1.9989,1.9989,66000000.0
2008-03-21 04:47:00,1.9989,1.9989,1.9985,1.9985,169580000.0
2008-03-21 04:48:00,1.9985,1.9993,1.9985,1.9993,216280000.0
2008-03-21 04:49:00,1.9993,1.9993,1.9986,1.9991,309300000.0
2008-03-21 04:50:00,1.9991,1.9991,1.9987,1.9987,65700000.0
2008-03-21 04:51:00,1.9987,1.9987,1.9986,1.9986,82200000.0
2008-03-21 04:52:00,1.9986,1.9991,1.9986,1.9986,171800000.0
2008-03-21 04:53:00,1.9986,1.9986,1.9986,1.9986,422400000.0
2008-03-21 04:54:00,1.9986,1.9986,1.9986,1.9986,864000000.0
2008-03-21 04:55:00,1.9986,1.9986,1.9985,1.9986,848000000.0
2008-03-21 04:56:00,1.9986,1.9986,1.9986,1.9986,177600000.0
2008-03-21 04:57:00,1.9986,1.9992,1.9986,1.9992,179000000.0
2008-03-21 04:58:00,1.9992,1.9992,1.9991,1.9992,66000000.0
2008-03-21 04:59:00,1.9992,1.9992,1.9992,1.9992,66300000.0
2008-03-21 05:00:00,1.9992,1.9994,1.9992,1.9994,65700000.0
2008-03-21 05:01:00,1.9994,1.9994,1.9994,1.9994,66300000.0
2008-03-21 05:02:00,1.9994,1.9997,1.9994,1.9996,190500000.0
2008-03-21 05:03:00,1.9996,1.9996,1.9994,1.9994,207100000.0
2008-03-21 05:04:00,1.9994,1.9994,1.9993,1.9993,165600000.0
2008-03-21 05:05:00,1.9993,1.9993,1.9991,1.9991,66600000.0
2008-03-21 05:06:00,1.9991,1.9991,1.9991,1.9991,65700000.0
2008-03-21 05:07:00,1.9991,1.9992,1.9991,1.9991,190000000.0
2008-03-21 05:08:00,1.9991,1.9991,1.9991,1.9991,206000000.0
2008-03-21 05:09:00,1.9991,1.9992,1.9991,1.9992,127800000.0
2008-03-21 05:10:00,1.9992,1.9992,1.9992,1.9992,221000000.0
2008-03-21 05:11:00,1.9992,1.9992,1.9992,1.9992,222000000.0
2008-03-21 05:12:00,1.9992,1.9993,1.9992,1.9993,186900000.0
2008-03-21 05:13:00,1.9993,1.9993,1.9993,1.9993,447200000.0
2008-03-21 05:14:00,1.9993,1.9993,1.9993,1.9993,176800000.0
2008-03-21 05:15:00,1.9993,1.9993,1.9993,1.9993,176800000.0
2008-03-21 05:16:00,1.9993,1.9993,1.9986,1.9988,103800000.0
2008-03-21 05:17:00,1.9988,1.9988,1.9988,1.9988,66000000.0
2008-03-21 05:18:00,1.9988,1.9989,1.9988,1.9989,149700000.0
2008-03-21 05:19:00,1.9989,1.9989,1.9989,1.9989,176000000.0
2008-03-21 05:20:00,1.9989,1.9989,1.9986,1.9986,202600000.0
2008-03-21 05:21:00,1.9986,1.9988,1.9986,1.9987,191600000.0
2008-03-21 05:22:00,1.9987,1.999,1.9986,1.999,184800000.0
2008-03-21 05:23:00,1.999,1.999,1.999,1.999,175200000.0
2008-03-21 05:24:00,1.999,1.999,1.999,1.999,202600000.0
2008-03-21 05:25:00,1.999,1.999,1.999,1.999,293600000.0
2008-03-21 05:26:00,1.999,1.9997,1.999,1.9997,156160000.0
2008-03-21 05:27:00,1.9997,1.9997,1.9997,1.9997,64800000.0
2008-03-21 05:28:00,1.9997,1.9997,1.9996,1.9996,180800000.0
2008-03-21 05:29:00,1.9996,2.0008,1.9995,2.0008,186300000.0
2008-03-21 05:30:00,2.0008,2.0008,1.9996,1.9996,100900000.0
2008-03-21 05:31:00,1.9996,2.0008,1.9996,2.0004,394800000.0
2008-03-21 05:32:00,2.0004,2.0008,2.0004,2.0004,761300000.0
2008-03-21 05:33:00,2.0004,2.0006,2.0004,2.0006,888000000.0
2008-03-21 05:34:00,2.0006,2.0006,1.9996,1.9996,397100000.0
2008-03-21 05:35:00,1.9996,1.9996,1.9996,1.9996,264000000.0
2008-03-21 05:36:00,1.9996,1.9996,1.9996,1.9996,267600000.0
2008-03-21 05:37:00,1.9996,1.99965,1.9996,1.99965,39920000.0
2008-03-21 05:38:00,1.99965,1.99965,1.99965,1.99965,13280000.0
2008-03-21 05:39:00,1.99965,1.99965,1.99965,1.99965,12240000.0
2008-03-21 05:40:00,1.9999,1.9999,1.9996,1.9996,171200000.0
2008-03-21 05:41:00,1.9996,1.9996,1.9996,1.9996,174000000.0
2008-03-21 05:42:00,1.9996,2.0016,1.9996,2.0016,206800000.0
2008-03-21 05:43:00,2.0016,2.0025,2.0016,2.0025,251500000.0
2008-03-21 05:44:00,2.0025,2.0026,2.0016,2.0026,150400000.0
2008-03-21 05:45:00,2.0026,2.0026,2.0016,2.0016,104000000.0
2008-03-21 05:46:00,2.0016,2.0022,2.0016,2.0022,127500000.0
2008-03-21 05:47:00,2.0022,2.0031,2.0021,2.0022,139600000.0
2008-03-21 05:48:00,2.0021,2.0021,2.00105,2.00105,31720000.0
2008-03-21 05:49:00,2.00105,2.00105,2.00105,2.00105,17680000.0
2008-03-21 05:50:00,2.00105,2.0032,2.0003,2.0029,180580000.0
2008-03-21 05:51:00,2.0029,2.0029,2.0025,2.0025,98000000.0
2008-03-21 05:52:00,2.0025,2.0025,2.0025,2.0025,158300000.0
2008-03-21 05:53:00,2.0025,2.0025,2.0025,2.0025,66600000.0
2008-03-21 05:54:00,2.0025,2.0025,2.001,2.001,59280000.0
2008-03-21 05:55:00,2.001,2.0016,2.001,2.0016,343120000.0
2008-03-21 05:56:00,2.0016,2.0031,2.0016,2.0017,12760000.0
2008-03-21 05:57:00,2.0025,2.0025,2.00195,2.00195,91160000.0
2008-03-21 05:58:00,2.00195,2.0025,2.00195,2.0025,165040000.0
2008-03-21 05:59:00,2.0025,2.0025,2.0025,2.0025,265200000.0
2008-03-21 06:00:00,2.0025,2.0025,2.0025,2.0025,248400000.0
2008-03-21 06:01:00,2.0025,2.0027,2.0025,2.0027,260000000.0
2008-03-21 06:02:00,2.0027,2.0027,2.0025,2.0025,262100000.0
2008-03-21 06:03:00,2.0025,2.0025,2.0025,2.0025,254000000.0
2008-03-21 06:04:00,2.0025,2.0031,2.0025,2.0031,267200000.0
2008-03-21 06:05:00,2.0031,2.0031,2.0031,2.0031,282000000.0
2008-03-21 06:06:00,2.0031,2.0031,2.0031,2.0031,308000000.0
2008-03-21 06:07:00,2.0031,2.0031,2.0031,2.0031,306600000.0
2008-03-21 06:08:00,2.0031,2.0031,2.0025,2.0025,219700000.0
2008-03-21 06:09:00,2.0025,2.0025,2.0016,2.0016,155400000.0
2008-03-21 06:10:00,2.002,2.002,2.0017,2.0019,191700000.0
2008-03-21 06:11:00,2.0019,2.002,2.0019,2.002,234240000.0
2008-03-21 06:12:00,2.002,2.002,2.0019,2.0019,134000000.0
2008-03-21 06:13:00,2.0019,2.0019,2.0019,2.0019,264000000.0
2008-03-21 06:14:00,2.0019,2.0019,2.0019,2.0019,266400000.0
2008-03-21 06:15:00,2.0019,2.0019,2.00125,2.00125,158880000.0
2008-03-21 06:16:00,2.00125,2.0027,2.0003,2.0022,818480000.0
2008-03-21 06:17:00,2.0022,2.0029,2.0022,2.0029,860300000.0
2008-03-21 06:18:00,2.0029,2.003,2.0029,2.003,217600000.0
2008-03-21 06:19:00,2.003,2.003,2.003,2.003,221000000.0
2008-03-21 06:20:00,2.003,2.003,2.003,2.003,219000000.0
2008-03-21 06:21:00,2.003,2.003,2.003,2.003,222000000.0
2008-03-21 06:22:00,2.003,2.003,2.003,2.003,220000000.0
2008-03-21 06:23:00,2.003,2.003,2.0027,2.0027,508600000.0
2008-03-21 06:24:00,2.0027,2.0027,2.0027,2.0027,1332000000.0
2008-03-21 06:25:00,2.0027,2.003,2.0027,2.003,210200000.0
2008-03-21 06:26:00,2.003,2.003,2.003,2.003,190500000.0
2008-03-21 06:27:00,2.003,2.003,2.0029,2.003,110300000.0
2008-03-21 06:28:00,2.003,2.003,2.003,2.003,220000000.0
2008-03-21 06:29:00,2.003,2.003,2.003,2.003,222000000.0
2008-03-21 06:30:00,2.003,2.003,2.003,2.003,220000000.0
2008-03-21 06:31:00,2.003,2.003,2.003,2.003,221000000.0
2008-03-21 06:32:00,2.003,2.0033,2.0027,2.0033,250000000.0
2008-03-21 06:33:00,2.0033,2.0033,2.003,2.0032,177100000.0
2008-03-21 06:34:00,2.0032,2.0034,2.0032,2.0034,96100000.0
2008-03-21 06:35:00,2.0034,2.0034,2.0033,2.0033,78200000.0
2008-03-21 06:36:00,2.0034,2.0034,2.0033,2.0033,115700000.0
2008-03-21 06:37:00,2.0033,2.0033,2.0033,2.0033,221000000.0
2008-03-21 06:38:00,2.0033,2.0034,2.0033,2.0034,126700000.0
2008-03-21 06:39:00,2.0034,2.0034,2.0031,2.0033,129900000.0
2008-03-21 06:40:00,2.0033,2.0033,2.0024,2.0024,190580000.0
2008-03-21 06:41:00,2.0024,2.0024,2.0024,2.0024,176000000.0
2008-03-21 06:42:00,2.0024,2.0024,2.0024,2.0024,177800000.0
2008-03-21 06:43:00,2.0024,2.0024,2.0024,2.0024,221000000.0
2008-03-21 06:44:00,2.0024,2.0024,2.0024,2.0024,219000000.0
2008-03-21 06:45:00,2.0024,2.003,2.0024,2.003,234200000.0
2008-03-21 06:46:00,2.003,2.0035,2.003,2.0034,145600000.0
2008-03-21 06:47:00,2.0034,2.0036,2.003,2.003,112600000.0
2008-03-21 06:48:00,2.003,2.003,2.003,2.003,216000000.0
2008-03-21 06:49:00,2.003,2.0037,2.003,2.0034,125600000.0
2008-03-21 06:50:00,2.0034,2.0035,2.0021,2.0027,107100000.0
2008-03-21 06:51:00,2.0027,2.0027,2.0027,2.0027,176800000.0
2008-03-21 06:52:00,2.0027,2.0027,2.0027,2.0027,179200000.0
2008-03-21 06:53:00,2.0027,2.0031,2.0027,2.0031,190200000.0
2008-03-21 06:54:00,2.0031,2.0032,2.0031,2.0032,220600000.0
2008-03-21 06:55:00,2.0032,2.0033,2.0032,2.0032,102500000.0
2008-03-21 06:56:00,2.0032,2.0032,2.0032,2.0032,219000000.0
2008-03-21 06:57:00,2.0032,2.0032,2.0032,2.0032,222000000.0
2008-03-21 06:58:00,2.0032,2.0032,2.0032,2.0032,219000000.0
2008-03-21 06:59:00,2.0032,2.0032,2.0032,2.0032,216000000.0
2008-03-21 07:00:00,2.0032,2.0032,2.0029,2.0029,352300000.0
2008-03-21 07:01:00,2.0029,2.0032,2.0028,2.0029,1477600000.0
2008-03-21 07:02:00,2.0029,2.003,2.00285,2.00285,830720000.0
2008-03-21 07:03:00,2.00285,2.0036,2.00285,2.0036,105380000.0
2008-03-21 07:04:00,2.0036,2.0044,2.0036,2.004,142680000.0
2008-03-21 07:05:00,2.004,2.004,2.0038,2.0039,67800000.0
2008-03-21 07:06:00,2.0039,2.0042,2.0037,2.0038,79900000.0
2008-03-21 07:07:00,2.0038,2.0039,2.0037,2.0039,66000000.0
2008-03-21 07:08:00,2.0039,2.0041,2.0034,2.0037,102400000.0
2008-03-21 07:09:00,2.0037,2.0037,2.0035,2.0036,117300000.0
2008-03-21 07:10:00,2.0036,2.0038,2.0034,2.0038,149400000.0
2008-03-21 07:11:00,2.0038,2.0038,2.0038,2.0038,66000000.0
2008-03-21 07:12:00,2.0038,2.00395,2.0038,2.0038,59600000.0
2008-03-21 07:13:00,2.0038,2.0038,2.0038,2.0038,66300000.0
2008-03-21 07:14:00,2.0038,2.0038,2.0033,2.0033,192800000.0
2008-03-21 07:15:00,2.0033,2.0034,2.0031,2.0031,185800000.0
2008-03-21 07:16:00,2.0031,2.0032,2.003,2.0032,162700000.0
2008-03-21 07:17:00,2.0032,2.0033,2.0029,2.0033,77580000.0
2008-03-21 07:18:00,2.0033,2.0033,2.0028,2.0028,125780000.0
2008-03-21 07:19:00,2.0028,2.00355,2.0028,2.00355,372880000.0
2008-03-21 07:20:00,2.00355,2.00395,2.0032,2.0032,23140000.0
2008-03-21 07:21:00,2.0032,2.00325,2.0032,2.00325,104000000.0
2008-03-21 07:22:00,2.00325,2.00325,2.0032,2.0032,35120000.0
2008-03-21 07:23:00,2.0032,2.0032,2.0032,2.0032,160800000.0
2008-03-21 07:24:00,2.0032,2.0032,2.0032,2.0032,73200000.0
2008-03-21 07:25:00,2.0032,2.0032,2.0032,2.0032,265200000.0
2008-03-21 07:26:00,2.0032,2.0032,2.0032,2.0032,30000000.0
2008-03-21 07:27:00,2.0032,2.0034,2.0032,2.0032,246500000.0
2008-03-21 07:28:00,2.0032,2.0032,2.0032,2.0032,104800000.0
2008-03-21 07:29:00,2.0032,2.0033,2.0032,2.0033,178400000.0
2008-03-21 07:30:00,2.0033,2.0039,2.0033,2.0037,185600000.0
2008-03-21 07:31:00,2.0037,2.0037,2.0037,2.0037,170400000.0
2008-03-21 07:32:00,2.0037,2.0042,2.0037,2.0042,182400000.0
2008-03-21 07:33:00,2.0042,2.0044,2.0042,2.0044,161900000.0
2008-03-21 07:34:00,2.0044,2.0044,2.0037,2.0037,145500000.0
2008-03-21 07:35:00,2.0037,2.0037,2.0037,2.0037,178400000.0
2008-03-21 07:36:00,2.0037,2.0043,2.0037,2.0037,186500000.0
2008-03-21 07:37:00,2.0037,2.0044,2.0037,2.0037,190000000.0
2008-03-21 07:38:00,2.0037,2.0037,2.0037,2.0037,180000000.0
2008-03-21 07:39:00,2.0037,2.0037,2.0037,2.0037,176800000.0
2008-03-21 07:40:00,2.0037,2.0044,2.0033,2.0037,227200000.0
2008-03-21 07:41:00,2.0037,2.0039,2.0037,2.0039,112600000.0
2008-03-21 07:42:00,2.0039,2.004,2.0038,2.0039,92000000.0
2008-03-21 07:43:00,2.0039,2.0039,2.0039,2.0039,66000000.0
2008-03-21 07:44:00,2.0039,2.0039,2.0039,2.0039,65100000.0
2008-03-21 07:45:00,2.0039,2.0039,2.0039,2.0039,157000000.0
2008-03-21 07:46:00,2.0039,2.0039,2.0035,2.0035,219400000.0
2008-03-21 07:47:00,2.0035,2.0037,2.0032,2.0036,315500000.0
2008-03-21 07:48:00,2.0036,2.0036,2.0036,2.0036,176000000.0
2008-03-21 07:49:00,2.0036,2.0036,2.0032,2.0032,172880000.0
2008-03-21 07:50:00,2.0032,2.0032,2.0031,2.0031,121200000.0
2008-03-21 07:51:00,2.0031,2.0033,2.00285,2.003,58460000.0
2008-03-21 07:52:00,2.003,2.0031,2.0029,2.0031,67500000.0
2008-03-21 07:53:00,2.0031,2.0031,2.0013,2.0013,85100000.0
2008-03-21 07:54:00,2.0013,2.0016,2.001,2.0016,70100000.0
2008-03-21 07:55:00,2.0016,2.0016,2.0016,2.0016,65700000.0
2008-03-21 07:56:00,2.0016,2.0016,2.0016,2.0016,65700000.0
2008-03-21 07:57:00,2.0016,2.0016,2.0016,2.0016,65700000.0
2008-03-21 07:58:00,2.0016,2.0022,2.0016,2.0019,69100000.0
2008-03-21 07:59:00,2.0019,2.0019,2.0019,2.0019,66300000.0
2008-03-21 08:00:00,2.0019,2.0019,2.0019,2.0019,62700000.0
2008-03-21 08:01:00,2.0019,2.0019,2.0019,2.0019,66000000.0
2008-03-21 08:02:00,2.0019,2.0022,2.0019,2.0019,91900000.0
2008-03-21 08:03:00,2.0019,2.0019,2.0019,2.0019,66600000.0
2008-03-21 08:04:00,2.0019,2.0023,2.0018,2.0023,122700000.0
2008-03-21 08:05:00,2.0023,2.0031,2.0023,2.0031,177000000.0
2008-03-21 08:06:00,2.0031,2.0031,2.0031,2.0031,330800000.0
2008-03-21 08:07:00,2.0031,2.0032,2.00295,2.0031,110320000.0
2008-03-21 08:08:00,2.0031,2.0034,2.003,2.0034,128800000.0
2008-03-21 08:09:00,2.0034,2.004,2.0027,2.004,666100000.0
2008-03-21 08:10:00,2.004,2.004,2.0033,2.0037,193200000.0
2008-03-21 08:11:00,2.0037,2.0038,2.0027,2.0034,130980000.0
2008-03-21 08:12:00,2.0033,2.0048,2.0033,2.0033,70180000.0
2008-03-21 08:13:00,2.0035,2.0036,2.0035,2.0036,214400000.0
2008-03-21 08:14:00,2.0036,2.0036,2.0034,2.0034,491400000.0
2008-03-21 08:15:00,2.0034,2.0037,2.0034,2.0036,368200000.0
2008-03-21 08:16:00,2.0036,2.0037,2.0036,2.0037,254700000.0
2008-03-21 08:17:00,2.0037,2.0037,2.0037,2.0037,113600000.0
2008-03-21 08:18:00,2.0037,2.0038,2.0028,2.0032,421200000.0
2008-03-21 08:19:00,2.0032,2.0032,2.0032,2.0032,124800000.0
2008-03-21 08:20:00,2.0032,2.0034,2.0032,2.0033,1232900000.0
2008-03-21 08:21:00,2.0033,2.0036,2.0032,2.0033,658100000.0
2008-03-21 08:22:00,2.0033,2.0033,2.0033,2.0033,267600000.0
2008-03-21 08:23:00,2.0033,2.0033,2.0033,2.0033,248400000.0
2008-03-21 08:24:00,2.0033,2.0033,2.0033,2.0033,262800000.0
2008-03-21 08:25:00,2.0033,2.0033,2.0033,2.0033,266400000.0
2008-03-21 08:26:00,2.0033,2.0033,2.0033,2.0033,265200000.0
2008-03-21 08:27:00,2.0033,2.0033,2.0033,2.0033,266400000.0
2008-03-21 08:28:00,2.0033,2.0033,2.0033,2.0033,523600000.0
2008-03-21 08:29:00,2.0033,2.0033,2.0033,2.0033,602000000.0
2008-03-21 08:30:00,2.0033,2.0038,2.0033,2.0037,576400000.0
2008-03-21 08:31:00,2.0037,2.0038,2.0037,2.0038,353600000.0
2008-03-21 08:32:00,2.0038,2.0038,2.0016,2.0022,460600000.0
2008-03-21 08:33:00,2.0022,2.0022,2.0019,2.0019,201800000.0
2008-03-21 08:34:00,2.0019,2.0019,2.0016,2.0019,484680000.0
2008-03-21 08:35:00,2.0018,2.0018,2.0015,2.0015,110600000.0
2008-03-21 08:36:00,2.0015,2.0015,2.0014,2.0014,886800000.0
2008-03-21 08:37:00,2.0014,2.0018,2.0014,2.0015,374100000.0
2008-03-21 08:38:00,2.0015,2.0015,2.0014,2.0015,1052000000.0
2008-03-21 08:39:00,2.0015,2.0015,2.0012,2.0012,921600000.0
2008-03-21 08:40:00,2.0012,2.0012,2.0012,2.0012,406800000.0
2008-03-21 08:41:00,2.0012,2.0015,2.0012,2.0015,619600000.0
2008-03-21 08:42:00,2.0015,2.0019,2.0015,2.0015,884000000.0
2008-03-21 08:43:00,2.0015,2.0015,2.0006,2.0013,562100000.0
2008-03-21 08:44:00,2.0013,2.0017,2.0013,2.0017,445600000.0
2008-03-21 08:45:00,2.0017,2.0017,1.9993,1.9993,1619800000.0
2008-03-21 08:46:00,1.9993,2.0001,1.9993,2.0,1079760000.0
2008-03-21 08:47:00,2.0,2.00025,1.9995,1.9997,532720000.0
2008-03-21 08:48:00,1.9997,2.001,1.9997,2.001,409400000.0
2008-03-21 08:49:00,2.001,2.001,2.0,2.0003,792600000.0
2008-03-21 08:50:00,2.0003,2.0004,2.0,2.0002,82600000.0
2008-03-21 08:51:00,2.0002,2.0008,2.0001,2.0001,68200000.0
2008-03-21 08:52:00,2.0001,2.0007,2.0001,2.0007,628600000.0
2008-03-21 08:53:00,2.0007,2.0007,2.0002,2.0004,198500000.0
2008-03-21 08:54:00,2.0004,2.0006,1.9999,2.0002,231000000.0
2008-03-21 08:55:00,2.0002,2.0009,2.0002,2.0009,422200000.0
2008-03-21 08:56:00,2.0009,2.0011,2.0008,2.0011,700800000.0
2008-03-21 08:57:00,2.0011,2.0013,2.0011,2.0013,707800000.0
2008-03-21 08:58:00,2.0012,2.0012,2.0,2.0,726600000.0
2008-03-21 08:59:00,2.0007,2.0009,2.0007,2.0008,57560000.0
2008-03-21 09:00:00,2.0,2.00095,2.0,2.00075,57560000.0
2008-03-21 09:01:00,2.00075,2.00075,2.00065,2.0007,35040000.0
2008-03-21 09:02:00,2.0007,2.00105,2.0007,2.00105,69160000.0
2008-03-21 09:03:00,2.00105,2.00105,2.001,2.001,117560000.0
2008-03-21 09:04:00,2.001,2.0011,2.001,2.0011,83120000.0
2008-03-21 09:05:00,2.0011,2.0012,2.00095,2.0012,18040000.0
2008-03-21 09:06:00,2.0012,2.0012,2.0012,2.0012,17120000.0
2008-03-21 09:07:00,2.0012,2.0012,2.0009,2.0009,115600000.0
2008-03-21 09:08:00,2.0009,2.0009,2.0009,2.0009,132600000.0
2008-03-21 09:09:00,2.0009,2.0031,2.0008,2.0031,42560000.0
2008-03-21 09:10:00,2.0031,2.00365,2.00278,2.00335,28940000.0
2008-03-21 09:11:00,2.00335,2.00335,2.0024,2.00255,35860000.0
2008-03-21 09:12:00,2.00255,2.0028,2.0025,2.0025,33000000.0
2008-03-21 09:13:00,2.0025,2.0025,2.0021,2.0021,98480000.0
2008-03-21 09:14:00,2.0021,2.0021,2.00155,2.0021,45400000.0
2008-03-21 09:15:00,2.0021,2.0022,2.0021,2.0022,17760000.0
2008-03-21 09:16:00,2.0022,2.0023,2.0021,2.0021,56960000.0
2008-03-21 09:17:00,2.0021,2.0026,2.0021,2.0026,38060000.0
2008-03-21 09:18:00,2.0026,2.0026,2.0018,2.0018,62120000.0
2008-03-21 09:19:00,2.0018,2.0023,2.0018,2.00225,56960000.0
2008-03-21 09:20:00,2.00225,2.00255,2.00225,2.00245,18200000.0
2008-03-21 09:21:00,2.00245,2.00265,2.00245,2.0025,23840000.0
2008-03-21 09:22:00,2.0025,2.0025,2.00235,2.00235,51840000.0
2008-03-21 09:23:00,2.00235,2.00265,2.0022,2.0025,17840000.0
2008-03-21 09:24:00,2.0025,2.00265,2.0025,2.00265,16640000.0
2008-03-21 09:25:00,2.00265,2.00265,2.00265,2.00265,16880000.0
2008-03-21 09:26:00,2.00265,2.00265,2.00265,2.00265,17520000.0
2008-03-21 09:27:00,2.00265,2.00265,2.00265,2.00265,17600000.0
2008-03-21 09:28:00,2.00265,2.00265,2.0023,2.0025,31800000.0
2008-03-21 09:29:00,2.0025,2.0025,2.00205,2.00205,77920000.0
2008-03-21 09:30:00,2.00205,2.00205,2.00205,2.00205,17680000.0
2008-03-21 09:31:00,2.00205,2.00205,2.00185,2.00195,17760000.0
2008-03-21 09:32:00,2.00195,2.00195,2.00175,2.00195,22120000.0
2008-03-21 09:33:00,2.00195,2.00205,2.0015,2.002,94980000.0
2008-03-21 09:34:00,2.002,2.002,2.0016,2.0016,207160000.0
2008-03-21 09:35:00,2.0016,2.0017,2.0015,2.0015,43760000.0
2008-03-21 09:36:00,2.0015,2.0019,2.0008,2.0017,101300000.0
2008-03-21 09:37:00,2.0017,2.0017,2.0017,2.0017,246500000.0
2008-03-21 09:38:00,2.0017,2.0017,2.0015,2.0016,110300000.0
2008-03-21 09:39:00,2.0016,2.0017,2.0014,2.0014,112100000.0
2008-03-21 09:40:00,2.0014,2.0016,2.0014,2.0016,110500000.0
2008-03-21 09:41:00,2.0016,2.0017,2.0008,2.0008,46720000.0
2008-03-21 09:42:00,2.0008,2.0008,2.0008,2.0008,81180000.0
2008-03-21 09:43:00,2.0008,2.0008,2.0006,2.0007,113400000.0
2008-03-21 09:44:00,2.0007,2.001,2.00025,2.0005,198340000.0
2008-03-21 09:45:00,2.0005,2.0007,2.0003,2.0004,585500000.0
2008-03-21 09:46:00,2.0004,2.0006,1.99995,2.0006,48020000.0
2008-03-21 09:47:00,2.0006,2.0006,1.9998,1.9998,777860000.0
2008-03-21 09:48:00,1.9998,1.9998,1.9995,1.9995,388720000.0
2008-03-21 09:49:00,1.9995,1.9998,1.99945,1.99945,767600000.0
2008-03-21 09:50:00,1.99945,1.9995,1.99945,1.99945,130080000.0
2008-03-21 09:51:00,1.99945,2.0002,1.99945,2.0002,984100000.0
2008-03-21 09:52:00,2.0002,2.0002,2.0002,2.0002,501700000.0
2008-03-21 09:53:00,2.0002,2.001,2.0002,2.0008,238200000.0
2008-03-21 09:54:00,2.0008,2.0008,2.0008,2.0008,66300000.0
2008-03-21 09:55:00,2.0008,2.0008,2.0003,2.0003,869900000.0
2008-03-21 09:56:00,2.0003,2.0006,2.0003,2.0006,884000000.0
2008-03-21 09:57:00,2.0006,2.0006,2.0005,2.0005,880000000.0
2008-03-21 09:58:00,2.0005,2.0007,2.0005,2.0007,880000000.0
2008-03-21 09:59:00,2.0007,2.0007,2.0006,2.0006,908000000.0
2008-03-21 10:00:00,2.0006,2.0006,2.0006,2.0006,684800000.0
2008-03-21 10:01:00,2.0006,2.0008,2.0006,2.0008,710800000.0
2008-03-21 10:02:00,2.0008,2.0014,2.0008,2.0014,198720000.0
2008-03-21 10:03:00,2.0014,2.0015,2.0007,2.0011,214480000.0
2008-03-21 10:04:00,2.0011,2.0013,2.0011,2.0013,206080000.0
2008-03-21 10:05:00,2.0013,2.002,2.0012,2.002,252640000.0
2008-03-21 10:06:00,2.002,2.00215,2.002,2.00215,18160000.0
2008-03-21 10:07:00,2.00215,2.00215,2.0014,2.0014,51840000.0
2008-03-21 10:08:00,2.0014,2.0019,2.0014,2.0019,24400000.0
2008-03-21 10:09:00,2.0019,2.0019,2.0016,2.0016,20480000.0
2008-03-21 10:10:00,2.0016,2.0016,2.00155,2.00155,17200000.0
2008-03-21 10:11:00,2.00155,2.00155,2.0015,2.0015,201040000.0
2008-03-21 10:12:00,2.0015,2.0015,2.0015,2.0015,342400000.0
2008-03-21 10:13:00,2.0015,2.0015,2.0015,2.0015,344000000.0
2008-03-21 10:14:00,2.0015,2.0015,2.0015,2.0015,310080000.0
2008-03-21 10:15:00,2.0015,2.0015,2.0012,2.0013,33680000.0
2008-03-21 10:16:00,2.0013,2.0013,2.0008,2.0009,310400000.0
2008-03-21 10:17:00,2.0009,2.0009,2.0006,2.0006,201600000.0
2008-03-21 10:18:00,2.0006,2.00105,2.0006,2.00085,31920000.0
2008-03-21 10:19:00,2.00085,2.0015,2.0003,2.00095,48080000.0
2008-03-21 10:20:00,2.00095,2.00095,2.00085,2.00085,17600000.0
2008-03-21 10:21:00,2.00085,2.00095,2.0008,2.00095,18480000.0
2008-03-21 10:22:00,2.00095,2.00115,2.00095,2.001,17600000.0
2008-03-21 10:23:00,2.001,2.001,2.0009,2.0009,147760000.0
2008-03-21 10:24:00,2.0009,2.0009,2.00085,2.00085,127680000.0
2008-03-21 10:25:00,2.00085,2.00085,2.0,2.00025,62080000.0
2008-03-21 10:26:00,2.00025,2.0004,2.00005,2.0001,34240000.0
2008-03-21 10:27:00,2.0001,2.0001,1.9995,1.9995,753600000.0
2008-03-21 10:28:00,1.9995,1.9996,1.9994,1.9995,203600000.0
2008-03-21 10:29:00,1.9995,1.9998,1.9994,1.9997,268000000.0
2008-03-21 10:30:00,1.9997,2.0,1.9993,1.9994,228300000.0
2008-03-21 10:31:00,1.9994,1.9996,1.9994,1.9996,180000000.0
2008-03-21 10:32:00,1.9996,2.0005,1.9995,2.0005,75480000.0
2008-03-21 10:33:00,2.0005,2.0009,2.0003,2.0008,149920000.0
2008-03-21 10:34:00,2.0008,2.0008,2.0007,2.0007,395040000.0
2008-03-21 10:35:00,2.0007,2.0007,1.9996,1.9998,160960000.0
2008-03-21 10:36:00,1.9998,2.0005,1.9998,2.0005,87520000.0
2008-03-21 10:37:00,2.0005,2.001,2.0004,2.0004,19920000.0
2008-03-21 10:38:00,2.0004,2.0004,2.0003,2.0003,42480000.0
2008-03-21 10:39:00,2.0003,2.0003,2.0,2.0,18480000.0
2008-03-21 10:40:00,2.0,2.0,2.0,2.0,17600000.0
2008-03-21 10:41:00,2.0,2.0,1.99995,1.99995,17360000.0
2008-03-21 10:42:00,1.99995,1.99995,1.99995,1.99995,17600000.0
2008-03-21 10:43:00,1.99995,1.99995,1.99995,1.99995,17600000.0
2008-03-21 10:44:00,1.99995,1.99995,1.9999,1.9999,54960000.0
2008-03-21 10:45:00,1.9999,1.9999,1.9999,1.9999,173600000.0
2008-03-21 10:46:00,1.9999,1.9999,1.9999,1.9999,108240000.0
2008-03-21 10:47:00,1.9999,2.0,1.9998,1.9998,56160000.0
2008-03-21 10:48:00,1.9998,1.99985,1.99935,1.99935,56240000.0
2008-03-21 10:49:00,1.99935,1.99935,1.9991,1.99925,31920000.0
2008-03-21 10:50:00,1.99925,1.9994,1.9991,1.99915,245040000.0
2008-03-21 10:51:00,1.9992,1.9993,1.9991,1.9991,74400000.0
2008-03-21 10:52:00,1.9991,1.9991,1.99895,1.99895,90540000.0
2008-03-21 10:53:00,1.99895,1.9991,1.99895,1.9991,135040000.0
2008-03-21 10:54:00,1.9991,1.9992,1.9989,1.999,174720000.0
2008-03-21 10:55:00,1.999,1.9992,1.99895,1.9991,140480000.0
2008-03-21 10:56:00,1.9991,1.9994,1.999,1.9993,102080000.0
2008-03-21 10:57:00,1.9993,1.9997,1.99905,1.9994,454000000.0
2008-03-21 10:58:00,1.9994,1.9996,1.9993,1.9994,171840000.0
2008-03-21 10:59:00,1.9994,2.0002,1.9994,2.0001,28480000.0
2008-03-21 11:00:00,2.0001,2.0003,1.99975,1.9999,216320000.0
2008-03-21 11:01:00,1.9999,1.9999,1.99985,1.9999,66000000.0
2008-03-21 11:02:00,1.9999,2.0002,1.9999,2.0,186480000.0
2008-03-21 11:03:00,2.0,2.0006,1.9998,2.00005,52740000.0
2008-03-21 11:04:00,2.00005,2.0003,1.9999,2.0002,498520000.0
2008-03-21 11:05:00,2.0002,2.0002,1.9997,2.0001,241000000.0
2008-03-21 11:06:00,2.0001,2.0001,1.9995,1.9995,172180000.0
2008-03-21 11:07:00,1.9995,1.9995,1.9995,1.9995,374400000.0
2008-03-21 11:08:00,1.9995,1.9999,1.9995,1.9999,181600000.0
2008-03-21 11:09:00,1.9999,2.0,1.9998,1.9998,421600000.0
2008-03-21 11:10:00,1.9998,1.9999,1.99955,1.9998,166320000.0
2008-03-21 11:11:00,1.9998,1.9999,1.9997,1.99975,65280000.0
2008-03-21 11:12:00,1.99975,1.9998,1.99975,1.9998,17840000.0
2008-03-21 11:13:00,1.9998,1.99985,1.9998,1.99985,17520000.0
2008-03-21 11:14:00,1.99985,2.0003,1.99985,2.0003,133600000.0
2008-03-21 11:15:00,2.0003,2.0003,1.9999,2.0002,100500000.0
2008-03-21 11:16:00,2.0002,2.0003,2.0001,2.0001,252000000.0
2008-03-21 11:17:00,2.0001,2.0001,1.9997,1.9997,93400000.0
2008-03-21 11:18:00,1.9997,2.0,1.9997,2.0,176000000.0
2008-03-21 11:19:00,2.0,2.0,1.9991,2.0,180200000.0
2008-03-21 11:20:00,2.0,2.0002,1.9995,1.9999,172000000.0
2008-03-21 11:21:00,1.9999,1.9999,1.9994,1.9999,174880000.0
2008-03-21 11:22:00,1.9999,1.9999,1.9995,1.9996,175280000.0
2008-03-21 11:23:00,1.9996,1.9998,1.9996,1.9998,179660000.0
2008-03-21 11:24:00,1.9998,1.9999,1.9998,1.9998,1339200000.0
2008-03-21 11:25:00,1.9998,2.0001,1.9998,2.0001,1033200000.0
2008-03-21 11:26:00,2.0001,2.0002,1.99995,2.0001,101760000.0
2008-03-21 11:27:00,2.0001,2.0001,1.99995,1.99995,102640000.0
2008-03-21 11:28:00,1.99995,2.00025,1.99995,2.00025,17600000.0
2008-03-21 11:29:00,2.00025,2.00065,2.00025,2.0006,17760000.0
2008-03-21 11:30:00,2.0006,2.0006,2.0004,2.0004,17600000.0
2008-03-21 11:31:00,2.0004,2.0007,2.00025,2.00035,19600000.0
2008-03-21 11:32:00,2.00075,2.00085,2.0004,2.00085,21920000.0
2008-03-21 11:33:00,2.00085,2.0009,2.00085,2.0009,17440000.0
2008-03-21 11:34:00,2.0009,2.0009,2.0009,2.0009,308240000.0
2008-03-21 11:35:00,2.0009,2.0018,2.00075,2.0018,515660000.0
2008-03-21 11:36:00,2.0018,2.0025,2.0018,2.0022,458320000.0
2008-03-21 11:37:00,2.0022,2.0023,2.0021,2.0023,603200000.0
2008-03-21 11:38:00,2.0021,2.0023,2.0019,2.0021,620200000.0
2008-03-21 11:39:00,2.0021,2.0024,2.0019,2.0019,122320000.0
2008-03-21 11:40:00,2.0019,2.0019,2.0018,2.0018,43360000.0
2008-03-21 11:41:00,2.0018,2.0018,2.0018,2.0018,17680000.0
2008-03-21 11:42:00,2.0018,2.0018,2.0013,2.0013,17760000.0
2008-03-21 11:43:00,2.0013,2.0013,2.0013,2.0013,17760000.0
2008-03-21 11:44:00,2.0013,2.00135,2.0013,2.00135,17760000.0
2008-03-21 11:45:00,2.00135,2.00135,2.00135,2.00135,17520000.0
2008-03-21 11:46:00,2.00135,2.0016,2.00105,2.00115,17680000.0
2008-03-21 11:47:00,2.00115,2.00115,2.00115,2.00115,17440000.0
2008-03-21 11:48:00,2.00115,2.0017,2.00115,2.0017,32100000.0
2008-03-21 11:49:00,2.0017,2.0017,2.0012,2.0012,41860000.0
2008-03-21 11:50:00,2.0012,2.00185,2.0011,2.0011,60700000.0
2008-03-21 11:51:00,2.0011,2.0018,2.0011,2.0013,46980000.0
2008-03-21 11:52:00,2.0013,2.0015,2.001,2.00115,116800000.0
2008-03-21 11:53:00,2.00115,2.00115,2.001,2.001,61160000.0
2008-03-21 11:54:00,2.001,2.00205,2.001,2.0016,152840000.0
2008-03-21 11:55:00,2.0016,2.0016,2.00145,2.00155,209500000.0
2008-03-21 11:56:00,2.00155,2.00155,2.00155,2.00155,17520000.0
2008-03-21 11:57:00,2.00155,2.0019,2.00155,2.0019,17680000.0
2008-03-21 11:58:00,2.0019,2.0023,2.0019,2.0022,17440000.0
2008-03-21 11:59:00,2.0022,2.0022,2.00215,2.00215,17600000.0
2008-03-21 12:00:00,2.00215,2.0022,2.00205,2.00205,17440000.0
2008-03-21 12:01:00,2.00205,2.0022,2.002,2.002,17680000.0
2008-03-21 12:02:00,2.002,2.002,2.0014,2.0016,15480000.0
2008-03-21 12:03:00,2.0016,2.0025,2.0016,2.0022,441100000.0
2008-03-21 12:04:00,2.0022,2.0026,2.002,2.002,635400000.0
2008-03-21 12:05:00,2.002,2.0023,2.0019,2.002,376800000.0
2008-03-21 12:06:00,2.002,2.002,2.0017,2.0017,251200000.0
2008-03-21 12:07:00,2.0017,2.0019,2.0014,2.0014,179200000.0
2008-03-21 12:08:00,2.0014,2.0016,2.001,2.001,217400000.0
2008-03-21 12:09:00,2.001,2.0016,2.001,2.0015,787600000.0
2008-03-21 12:10:00,2.0015,2.0017,2.001,2.0012,198000000.0
2008-03-21 12:11:00,2.0012,2.0015,2.001,2.0015,199200000.0
2008-03-21 12:12:00,2.0015,2.0016,2.001,2.0015,216400000.0
2008-03-21 12:13:00,2.0015,2.0016,2.001,2.0012,192000000.0
2008-03-21 12:14:00,2.0012,2.0015,2.0009,2.0013,182400000.0
2008-03-21 12:15:00,2.0013,2.0014,2.0007,2.0013,180800000.0
2008-03-21 12:16:00,2.0013,2.0014,2.0013,2.0014,179200000.0
2008-03-21 12:17:00,2.0014,2.0015,2.0009,2.0013,179200000.0
2008-03-21 12:18:00,2.0013,2.0015,2.0009,2.0012,180800000.0
2008-03-21 12:19:00,2.0012,2.0012,2.0007,2.0007,292600000.0
2008-03-21 12:20:00,2.0007,2.0014,2.00047,2.0005,202400000.0
2008-03-21 12:21:00,2.0005,2.0009,2.0005,2.0007,185600000.0
2008-03-21 12:22:00,2.0007,2.0008,2.0006,2.0008,206400000.0
2008-03-21 12:23:00,2.0008,2.0008,2.00002,2.0008,180800000.0
2008-03-21 12:24:00,2.0008,2.001,2.0004,2.0008,175200000.0
2008-03-21 12:25:00,2.0008,2.0009,2.0004,2.0006,178400000.0
2008-03-21 12:26:00,2.0006,2.0007,2.0002,2.0004,186400000.0
2008-03-21 12:27:00,2.0004,2.0005,2.0004,2.0004,180000000.0
2008-03-21 12:28:00,2.0004,2.0005,2.0004,2.0005,179200000.0
2008-03-21 12:29:00,2.0005,2.0006,1.9997,1.9997,199200000.0
2008-03-21 12:30:00,1.9997,2.0005,1.9997,2.0001,209600000.0
2008-03-21 12:31:00,2.0001,2.001,2.0001,2.0007,226000000.0
2008-03-21 12:32:00,2.0007,2.001,2.0002,2.0005,183600000.0
2008-03-21 12:33:00,2.0005,2.0007,2.0005,2.0007,176800000.0
2008-03-21 12:34:00,2.0007,2.0007,2.0005,2.0007,176800000.0
2008-03-21 12:35:00,2.0007,2.0008,2.0005,2.0008,180000000.0
2008-03-21 12:36:00,2.0008,2.0011,2.0005,2.0008,178400000.0
2008-03-21 12:37:00,2.0008,2.0009,2.0006,2.0007,177600000.0
2008-03-21 12:38:00,2.0007,2.0008,2.0004,2.0007,188000000.0
2008-03-21 12:39:00,2.0007,2.001,2.0006,2.0008,191200000.0
2008-03-21 12:40:00,2.0008,2.0009,2.0006,2.0009,177600000.0
2008-03-21 12:41:00,2.0009,2.0011,2.0007,2.001,180000000.0
2008-03-21 12:42:00,2.001,2.0012,2.0007,2.0008,374600000.0
2008-03-21 12:43:00,2.0008,2.001,2.0008,2.0008,177600000.0
2008-03-21 12:44:00,2.0008,2.001,2.0005,2.0008,182400000.0
2008-03-21 12:45:00,2.0008,2.0008,2.0004,2.0007,398400000.0
2008-03-21 12:46:00,2.0007,2.0009,2.0003,2.0008,250000000.0
2008-03-21 12:47:00,2.0008,2.0009,2.0006,2.0008,175000000.0
2008-03-21 12:48:00,2.0008,2.0009,2.0008,2.0009,178400000.0
2008-03-21 12:49:00,2.0009,2.0011,2.0006,2.0008,398800000.0
2008-03-21 12:50:00,2.0008,2.001,2.0007,2.0007,754400000.0
2008-03-21 12:51:00,2.0007,2.0012,2.0007,2.0012,1276000000.0
2008-03-21 12:52:00,2.0012,2.0013,2.0009,2.0009,396800000.0
2008-03-21 12:53:00,2.0009,2.0014,2.0009,2.001,1292800000.0
2008-03-21 12:54:00,2.001,2.0015,2.001,2.0014,300000000.0
2008-03-21 12:55:00,2.0014,2.0014,2.001,2.001,607200000.0
2008-03-21 12:56:00,2.001,2.001,2.0009,2.001,191200000.0
2008-03-21 12:57:00,2.001,2.0014,2.0009,2.0014,185600000.0
2008-03-21 12:58:00,2.0014,2.0016,2.0014,2.0016,185000000.0
2008-03-21 12:59:00,2.0016,2.0016,2.0006,2.0007,166960000.0
2008-03-21 13:00:00,2.0007,2.0012,2.0006,2.0012,176400000.0
2008-03-21 13:01:00,2.0012,2.0012,2.0007,2.0008,177680000.0
2008-03-21 13:02:00,2.0008,2.0011,2.0006,2.0006,178480000.0
2008-03-21 13:03:00,2.0006,2.0006,2.0006,2.0006,177600000.0
2008-03-21 13:04:00,2.0006,2.001,2.0006,2.001,178400000.0
2008-03-21 13:05:00,2.001,2.001,2.001,2.001,178400000.0
2008-03-21 13:06:00,2.001,2.001,2.0007,2.001,183200000.0
2008-03-21 13:07:00,2.001,2.0012,2.0007,2.0012,181600000.0
2008-03-21 13:08:00,2.0012,2.0012,2.0007,2.0012,195000000.0
2008-03-21 13:09:00,2.0012,2.0012,2.0007,2.001,180200000.0
2008-03-21 13:10:00,2.001,2.0012,2.001,2.0012,180000000.0
2008-03-21 13:11:00,2.0012,2.0013,2.0012,2.0013,178400000.0
2008-03-21 13:12:00,2.0013,2.0013,2.0009,2.001,186800000.0
2008-03-21 13:13:00,2.001,2.0014,2.001,2.0013,174400000.0
2008-03-21 13:14:00,2.0013,2.0013,2.0011,2.0013,178700000.0
2008-03-21 13:15:00,2.0013,2.0014,2.0013,2.0014,177600000.0
2008-03-21 13:16:00,2.0014,2.0014,2.0014,2.0014,178400000.0
2008-03-21 13:17:00,2.0014,2.0017,2.0002,2.00025,120800000.0
2008-03-21 13:18:00,2.00025,2.00035,2.0002,2.00035,17920000.0
2008-03-21 13:19:00,2.00035,2.0006,2.00025,2.0006,38620000.0
2008-03-21 13:20:00,2.0006,2.0006,2.0006,2.0006,66900000.0
2008-03-21 13:21:00,2.0006,2.0006,2.0006,2.0006,67500000.0
2008-03-21 13:22:00,2.0006,2.0008,2.0006,2.0008,67200000.0
2008-03-21 13:23:00,2.0008,2.0008,2.0006,2.0006,66900000.0
2008-03-21 13:24:00,2.0006,2.0006,2.0006,2.0006,67800000.0
2008-03-21 13:25:00,2.0006,2.0006,2.0006,2.0006,66900000.0
2008-03-21 13:26:00,2.0006,2.00125,2.0006,2.001,321600000.0
2008-03-21 13:27:00,2.00085,2.0009,2.00085,2.0009,17760000.0
2008-03-21 13:28:00,2.00095,2.00095,2.00095,2.00095,17840000.0
2008-03-21 13:29:00,2.00095,2.00095,2.0007,2.0009,356320000.0
2008-03-21 13:30:00,2.0009,2.0009,2.0009,2.0009,548800000.0
2008-03-21 13:31:00,2.0009,2.0015,2.0009,2.0015,639000000.0
2008-03-21 13:32:00,2.0015,2.0015,2.0013,2.0013,547400000.0
2008-03-21 13:33:00,2.0013,2.0013,2.0013,2.0013,761600000.0
2008-03-21 13:34:00,2.0013,2.0014,2.001,2.001,913800000.0
2008-03-21 13:35:00,2.001,2.001,2.001,2.001,33600000.0
2008-03-21 13:36:00,2.0013,2.0013,2.001,2.001,177600000.0
2008-03-21 13:37:00,2.001,2.0014,2.0009,2.0013,710400000.0
2008-03-21 13:38:00,2.0013,2.0017,2.0013,2.0013,473440000.0
2008-03-21 13:39:00,2.0013,2.0013,2.0013,2.0013,358400000.0
2008-03-21 13:40:00,2.0013,2.0013,2.0013,2.0013,358400000.0
2008-03-21 13:41:00,2.0013,2.0013,2.0012,2.0012,424000000.0
2008-03-21 13:42:00,2.0012,2.0012,2.0012,2.0012,535200000.0
2008-03-21 13:43:00,2.0012,2.0013,2.0012,2.0013,1998400000.0
2008-03-21 13:44:00,2.0013,2.0014,2.0013,2.0013,2142800000.0
2008-03-21 13:45:00,2.0013,2.00145,2.0013,2.00145,895200000.0
2008-03-21 13:46:00,2.00145,2.00145,2.00145,2.00145,17840000.0
2008-03-21 13:47:00,2.00145,2.0015,2.00145,2.0015,17840000.0
2008-03-21 13:48:00,2.0015,2.0015,2.0015,2.0015,17920000.0
2008-03-21 13:49:00,2.0015,2.0015,2.00125,2.00125,38560000.0
2008-03-21 13:50:00,2.00125,2.0016,2.00125,2.00145,17840000.0
2008-03-21 13:51:00,2.00145,2.00155,2.00145,2.00155,17920000.0
2008-03-21 13:52:00,2.00155,2.00155,2.00125,2.00125,17840000.0
2008-03-21 13:53:00,2.00125,2.00125,2.00125,2.00125,17760000.0
2008-03-21 13:54:00,2.00125,2.00125,2.00125,2.00125,17920000.0
2008-03-21 13:55:00,2.00125,2.00125,2.00125,2.00125,17520000.0
2008-03-21 13:56:00,2.00125,2.00125,2.00125,2.00125,17760000.0
2008-03-21 13:57:00,2.00125,2.00125,2.00125,2.00125,18240000.0
2008-03-21 13:58:00,2.00125,2.00125,2.00125,2.00125,17680000.0
2008-03-21 13:59:00,2.00125,2.0016,2.00125,2.0015,17760000.0
2008-03-21 14:00:00,2.0015,2.0015,2.0014,2.0014,17680000.0
2008-03-21 14:01:00,2.0014,2.0015,2.0008,2.0015,166660000.0
2008-03-21 14:02:00,2.0015,2.0016,2.0011,2.0011,197600000.0
2008-03-21 14:03:00,2.0011,2.00205,2.0011,2.0016,266540000.0
2008-03-21 14:04:00,2.0016,2.0018,2.0016,2.0016,182600000.0
2008-03-21 14:05:00,2.0016,2.0017,2.0013,2.0013,183200000.0
2008-03-21 14:06:00,2.0013,2.00175,2.0013,2.0013,114640000.0
2008-03-21 14:07:00,2.0013,2.0013,2.0013,2.0013,180800000.0
2008-03-21 14:08:00,2.0013,2.0017,2.0012,2.0017,176300000.0
2008-03-21 14:09:00,2.0017,2.0017,2.0014,2.0014,177200000.0
2008-03-21 14:10:00,2.0014,2.0021,2.0014,2.0014,117600000.0
2008-03-21 14:11:00,2.0014,2.0014,2.0014,2.0014,83600000.0
2008-03-21 14:12:00,2.0014,2.0014,2.0014,2.0014,765000000.0
2008-03-21 14:13:00,2.0014,2.0018,2.0013,2.0013,249800000.0
2008-03-21 14:14:00,2.0013,2.0013,2.0001,2.0001,74340000.0
2008-03-21 14:15:00,2.0001,2.0005,2.0001,2.0005,182800000.0
2008-03-21 14:16:00,2.0005,2.001,2.00025,2.0004,172560000.0
2008-03-21 14:17:00,2.0004,2.0005,2.0003,2.0003,140720000.0
2008-03-21 14:18:00,2.0003,2.0006,2.0003,2.0006,117600000.0
2008-03-21 14:19:00,2.0006,2.0008,2.0004,2.0004,384700000.0
2008-03-21 14:20:00,2.0004,2.0005,2.0002,2.0004,554400000.0
2008-03-21 14:21:00,2.0002,2.0005,2.0,2.0005,225000000.0
2008-03-21 14:22:00,2.0005,2.0005,2.0002,2.0003,183600000.0
2008-03-21 14:23:00,2.0003,2.0005,2.0003,2.0005,320800000.0
2008-03-21 14:24:00,2.0005,2.0005,2.0004,2.0005,344000000.0
2008-03-21 14:25:00,2.0005,2.0005,2.0003,2.0004,300000000.0
2008-03-21 14:26:00,2.0004,2.0005,2.0001,2.0002,188800000.0
2008-03-21 14:27:00,2.0002,2.0004,2.0001,2.0004,185600000.0
2008-03-21 14:28:00,2.0004,2.0009,2.0004,2.0006,174400000.0
2008-03-21 14:29:00,2.0006,2.0008,1.9993,2.0002,310080000.0
2008-03-21 14:30:00,2.0002,2.0002,1.9995,1.9995,64560000.0
2008-03-21 14:31:00,1.9995,2.0003,1.9995,2.0001,116880000.0
2008-03-21 14:32:00,2.0001,2.0005,1.9995,2.0005,183900000.0
2008-03-21 14:33:00,2.0005,2.0006,2.0,2.0006,183600000.0
2008-03-21 14:34:00,2.0006,2.0006,2.0,2.0001,180000000.0
2008-03-21 14:35:00,2.0001,2.0003,1.9998,1.9998,162000000.0
2008-03-21 14:36:00,1.9998,1.9999,1.99965,1.9998,176880000.0
2008-03-21 14:37:00,1.9998,2.0,1.9998,1.9999,177600000.0
2008-03-21 14:38:00,1.9999,1.9999,1.9999,1.9999,178400000.0
2008-03-21 14:39:00,1.9999,1.9999,1.99955,1.9997,176080000.0
2008-03-21 14:40:00,1.9997,2.0001,1.9997,1.9998,303200000.0
2008-03-21 14:41:00,1.9998,1.9999,1.9998,1.9999,179200000.0
2008-03-21 14:42:00,1.9999,2.0001,1.9997,1.9999,184800000.0
2008-03-21 14:43:00,1.9999,2.0,1.9999,1.9999,179200000.0
2008-03-21 14:44:00,1.9999,2.0002,1.9999,2.0,178400000.0
2008-03-21 14:45:00,2.0,2.0002,2.0,2.0001,257680000.0
2008-03-21 14:46:00,2.0001,2.0006,1.9998,1.9998,491720000.0
2008-03-21 14:47:00,1.9998,2.0,1.9997,1.9998,100480000.0
2008-03-21 14:48:00,1.9998,1.9998,1.9996,1.9997,158820000.0
2008-03-21 14:49:00,1.9997,2.0001,1.9997,2.0,182400000.0
2008-03-21 14:50:00,2.0,2.0003,2.0,2.0003,177600000.0
2008-03-21 14:51:00,2.0002,2.0002,1.9999,2.0001,171200000.0
2008-03-21 14:52:00,2.0001,2.0006,2.0001,2.0001,176080000.0
2008-03-21 14:53:00,2.0001,2.0005,2.0001,2.0005,173100000.0
2008-03-21 14:54:00,2.0005,2.0005,2.0002,2.0002,180000000.0
2008-03-21 14:55:00,2.0,2.0002,2.0,2.0,368800000.0
2008-03-21 14:56:00,2.0,2.0,2.0,2.0,529600000.0
2008-03-21 14:57:00,2.0,2.0,2.0,2.0,520000000.0
2008-03-21 14:58:00,2.0,2.0,1.9999,1.9999,685600000.0
2008-03-21 14:59:00,1.9999,1.9999,1.9999,1.9999,717600000.0
2008-03-21 15:00:00,1.9999,1.9999,1.9998,1.9998,640800000.0
2008-03-21 15:01:00,1.9998,1.9998,1.9996,1.9996,160100000.0
2008-03-21 15:02:00,1.9996,2.0,1.9996,1.9998,217600000.0
2008-03-21 15:03:00,1.9998,1.9999,1.9998,1.9998,900000000.0
2008-03-21 15:04:00,1.9998,1.9998,1.9997,1.9997,644000000.0
2008-03-21 15:05:00,1.9997,2.0006,1.9997,2.0005,582200000.0
2008-03-21 15:06:00,2.0005,2.0006,1.99985,1.99985,387800000.0
2008-03-21 15:07:00,1.99985,2.0003,1.99985,2.0001,159120000.0
2008-03-21 15:08:00,2.0001,2.0002,2.0,2.0002,210600000.0
2008-03-21 15:09:00,2.0002,2.0002,1.9996,1.9996,199200000.0
2008-03-21 15:10:00,1.9996,1.9997,1.9996,1.9997,179200000.0
2008-03-21 15:11:00,1.9997,1.9997,1.9995,1.9996,180800000.0
2008-03-21 15:12:00,1.9996,1.9997,1.9996,1.9997,179200000.0
2008-03-21 15:13:00,1.9997,2.0001,1.9996,1.9999,189600000.0
2008-03-21 15:14:00,1.9999,2.0002,1.9998,2.0002,177900000.0
2008-03-21 15:15:00,2.0002,2.0002,2.0,2.0,553600000.0
2008-03-21 15:16:00,2.0,2.0,1.9998,2.0,178700000.0
2008-03-21 15:17:00,2.0,2.0,1.9999,2.0,179000000.0
2008-03-21 15:18:00,2.0,2.0001,1.9999,2.0001,175800000.0
2008-03-21 15:19:00,2.0001,2.0001,2.0001,2.0001,180800000.0
2008-03-21 15:20:00,2.0001,2.0002,1.9999,2.0001,179500000.0
2008-03-21 15:21:00,2.0001,2.0001,2.0001,2.0001,176000000.0
2008-03-21 15:22:00,2.0001,2.0006,2.0001,2.0005,184600000.0
2008-03-21 15:23:00,2.0005,2.0005,2.0002,2.0005,177200000.0
2008-03-21 15:24:00,2.0005,2.0005,2.0,2.0,179200000.0
2008-03-21 15:25:00,2.0,2.0002,2.0,2.0002,177600000.0
2008-03-21 15:26:00,2.0002,2.0002,1.9998,2.0,188800000.0
2008-03-21 15:27:00,2.0,2.0,2.0,2.0,178400000.0
2008-03-21 15:28:00,2.0,2.0,2.0,2.0,179200000.0
2008-03-21 15:29:00,2.0,2.0,2.0,2.0,181600000.0
2008-03-21 15:30:00,2.0,2.0,2.0,2.0,179200000.0
2008-03-21 15:31:00,2.0,2.0,2.0,2.0,179200000.0
2008-03-21 15:32:00,2.0,2.0001,2.0,2.0001,180000000.0
2008-03-21 15:33:00,2.0001,2.0001,1.9998,1.9998,197600000.0
2008-03-21 15:34:00,1.9998,1.9998,1.9996,1.9997,168000000.0
2008-03-21 15:35:00,1.9997,2.0002,1.9997,2.0,180000000.0
2008-03-21 15:36:00,2.0,2.0,1.9999,2.0,178400000.0
2008-03-21 15:37:00,2.0,2.0,1.9999,2.0,176300000.0
2008-03-21 15:38:00,2.0,2.0004,2.0,2.0003,415100000.0
2008-03-21 15:39:00,2.0003,2.0004,2.0002,2.0004,794800000.0
2008-03-21 15:40:00,2.0004,2.0004,2.0004,2.0004,536800000.0
2008-03-21 15:41:00,2.0004,2.0005,2.0004,2.0005,525000000.0
2008-03-21 15:42:00,2.0005,2.0005,2.0005,2.0005,146700000.0
2008-03-21 15:43:00,2.0005,2.0006,2.0003,2.0006,102200000.0
2008-03-21 15:44:00,2.0005,2.0005,2.0004,2.0005,173900000.0
2008-03-21 15:45:00,2.0005,2.0007,2.0005,2.0007,153900000.0
2008-03-21 15:46:00,2.0007,2.0008,2.0006,2.0008,182600000.0
2008-03-21 15:47:00,2.0008,2.0009,2.0007,2.0008,176600000.0
2008-03-21 15:48:00,2.0008,2.0013,2.0007,2.0008,256300000.0
2008-03-21 15:49:00,2.0008,2.0008,2.0002,2.0007,323200000.0
2008-03-21 15:50:00,2.0007,2.0007,2.0004,2.0004,179200000.0
2008-03-21 15:51:00,2.0004,2.0007,2.0004,2.0005,180800000.0
2008-03-21 15:52:00,2.0005,2.0008,2.0005,2.0008,219440000.0
2008-03-21 15:53:00,2.0008,2.001,2.00075,2.001,155280000.0
2008-03-21 15:54:00,2.001,2.001,2.0009,2.0009,178480000.0
2008-03-21 15:55:00,2.0009,2.0011,2.0009,2.001,178400000.0
2008-03-21 15:56:00,2.001,2.0013,2.001,2.0012,177600000.0
2008-03-21 15:57:00,2.0012,2.0013,2.0009,2.0013,182400000.0
2008-03-21 15:58:00,2.0013,2.0013,1.9997,2.0001,188800000.0
2008-03-21 15:59:00,2.0001,2.0006,1.9992,1.99945,204400000.0
2008-03-21 16:00:00,1.99945,2.0001,1.9988,1.9994,278240000.0
2008-03-21 16:01:00,1.9994,2.0001,1.9993,1.9993,355400000.0
2008-03-21 16:02:00,1.9993,2.0003,1.9993,1.9999,288400000.0
2008-03-21 16:03:00,1.9999,2.0005,1.9997,1.9999,266500000.0
2008-03-21 16:04:00,1.9999,2.0004,1.9997,1.9997,256000000.0
2008-03-21 16:05:00,1.9997,1.9999,1.9995,1.99965,677440000.0
2008-03-21 16:06:00,1.99965,2.0,1.9996,1.9999,138480000.0
2008-03-21 16:07:00,1.9999,2.0,1.99965,2.0,178640000.0
2008-03-21 16:08:00,2.0,2.0,1.9998,1.9999,177100000.0
2008-03-21 16:09:00,1.9999,2.0,1.9999,2.0,180000000.0
2008-03-21 16:10:00,2.0,2.0001,2.0,2.0001,177600000.0
2008-03-21 16:11:00,2.0001,2.0002,1.9998,2.0002,305000000.0
2008-03-21 16:12:00,2.0002,2.0003,1.9999,1.9999,281000000.0
2008-03-21 16:13:00,1.9999,2.0001,1.9998,2.0001,229200000.0
2008-03-21 16:14:00,2.0001,2.0003,2.0001,2.0003,178400000.0
2008-03-21 16:15:00,2.0003,2.0003,2.0001,2.0003,177100000.0
2008-03-21 16:16:00,2.0003,2.0003,2.0003,2.0003,174400000.0
2008-03-21 16:17:00,2.0003,2.0005,2.0003,2.0003,180000000.0
2008-03-21 16:18:00,2.0003,2.0009,2.0002,2.0009,178600000.0
2008-03-21 16:19:00,2.0009,2.0009,2.0003,2.0004,180800000.0
2008-03-21 16:20:00,2.0004,2.0007,2.0003,2.0005,177600000.0
2008-03-21 16:21:00,2.0005,2.001,2.0005,2.0009,180000000.0
2008-03-21 16:22:00,2.0009,2.0009,2.0009,2.0009,176800000.0
2008-03-21 16:23:00,2.0009,2.0009,2.0007,2.0008,178400000.0
2008-03-21 16:24:00,2.0008,2.0009,2.0005,2.0008,179400000.0
2008-03-21 16:25:00,2.0008,2.0012,2.0006,2.0011,171120000.0
2008-03-21 16:26:00,2.0011,2.0012,2.0005,2.0006,89600000.0
2008-03-21 16:27:00,2.00003,2.00032,1.9995,1.99975,18660000.0
2008-03-21 16:28:00,2.0001,2.0001,1.99925,1.9994,19180000.0
2008-03-21 16:29:00,1.99962,2.00007,1.99927,1.99965,19320000.0
2008-03-21 16:30:00,1.9997,2.00014,1.99927,1.9998,18800000.0
2008-03-21 16:31:00,1.99939,2.00005,1.99911,1.99932,18720000.0
2008-03-21 16:32:00,1.99958,1.99983,1.99886,1.99937,19540000.0
2008-03-21 16:33:00,2.0002,2.0002,2.0002,2.0002,136000000.0
2008-03-21 16:34:00,2.0002,2.0002,1.9998,1.9999,86400000.0
2008-03-21 16:35:00,1.99947,1.99947,1.99904,1.99915,18000000.0
2008-03-21 16:36:00,1.99935,1.99935,1.99852,1.99897,17920000.0
2008-03-21 16:37:00,1.9992,1.9996,1.9992,1.9996,178400000.0
2008-03-21 16:38:00,1.9996,1.9997,1.9994,1.9997,177400000.0
2008-03-21 16:39:00,1.9997,1.9997,1.9997,1.9997,179200000.0
2008-03-21 16:40:00,1.9997,1.9998,1.9996,1.9998,177100000.0
2008-03-21 16:41:00,1.9998,1.9998,1.9996,1.9996,178400000.0
2008-03-21 16:42:00,1.9996,1.9996,1.9993,1.9996,140900000.0
2008-03-21 16:43:00,1.9996,1.9999,1.9996,1.9999,204700000.0
2008-03-21 16:44:00,1.9999,1.9999,1.9998,1.9999,177300000.0
2008-03-21 16:45:00,1.9999,1.9999,1.9997,1.9997,181500000.0
2008-03-21 16:46:00,1.9997,1.9998,1.9995,1.9997,183500000.0
2008-03-21 16:47:00,1.9997,1.9998,1.9996,1.9998,182400000.0
2008-03-21 16:48:00,1.9998,1.9998,1.9998,1.9998,223300000.0
2008-03-21 16:49:00,1.9998,2.0,1.9998,1.9999,200200000.0
2008-03-21 16:50:00,1.9999,1.9999,1.9999,1.9999,179200000.0
2008-03-21 16:51:00,1.9999,2.0,1.9999,2.0,178400000.0
2008-03-21 16:52:00,2.0,2.0001,1.9997,2.0001,189000000.0
2008-03-21 16:53:00,2.0001,2.0001,1.9997,2.0001,187400000.0
2008-03-21 16:54:00,2.0001,2.0002,1.9998,2.0002,183200000.0
2008-03-21 16:55:00,2.0002,2.0002,2.0001,2.0001,178400000.0
2008-03-21 16:56:00,2.0001,2.0002,1.9997,2.0001,181800000.0
2008-03-21 16:57:00,2.0001,2.0002,1.99938,1.9999,192800000.0
2008-03-21 16:58:00,1.9999,2.0,1.9995,1.9995,178400000.0
2008-03-21 16:59:00,1.9995,1.9995,1.9985,1.9985,202800000.0
2008-03-21 17:00:00,1.9985,1.9989,1.9985,1.9988,201600000.0
2008-03-21 17:01:00,1.9989,1.9991,1.9987,1.9991,178400000.0
2008-03-21 17:02:00,1.9991,1.9994,1.9989,1.9992,183000000.0
2008-03-21 17:03:00,1.9992,1.9997,1.999,1.9996,194200000.0
2008-03-21 17:04:00,1.9996,1.9997,1.9994,1.9994,174700000.0
2008-03-21 17:05:00,1.9994,1.9994,1.99895,1.9992,196180000.0
2008-03-21 17:06:00,1.9992,1.9992,1.9991,1.9992,176400000.0
2008-03-21 17:07:00,1.9992,1.9995,1.9992,1.9995,176800000.0
2008-03-21 17:08:00,1.9995,1.9995,1.9991,1.9992,177900000.0
2008-03-21 17:09:00,1.9992,1.9992,1.9991,1.9992,177900000.0
2008-03-21 17:10:00,1.9992,1.9997,1.9992,1.9994,180000000.0
2008-03-21 17:11:00,1.9994,1.9996,1.9994,1.9996,179200000.0
2008-03-21 17:12:00,1.9996,1.9996,1.9996,1.9996,169900000.0
2008-03-21 17:13:00,1.9996,1.9996,1.9994,1.9996,162300000.0
2008-03-21 17:14:00,1.9996,1.9996,1.9991,1.9993,292800000.0
2008-03-21 17:15:00,1.9993,1.9997,1.9992,1.9992,217600000.0
2008-03-21 17:16:00,1.9992,1.9994,1.9992,1.9994,312800000.0
2008-03-21 17:17:00,1.9994,1.9997,1.9994,1.9997,450400000.0
2008-03-21 17:18:00,1.9997,1.9998,1.9995,1.9998,181600000.0
2008-03-21 17:19:00,1.9998,1.9999,1.9995,1.9999,183200000.0
2008-03-21 17:20:00,1.9999,1.9999,1.9995,1.9999,193600000.0
2008-03-21 17:21:00,1.9999,1.9999,1.9995,1.9996,339200000.0
2008-03-21 17:22:00,1.9996,1.9998,1.9996,1.9998,179200000.0
2008-03-21 17:23:00,1.9998,1.9998,1.9995,1.9998,180000000.0
2008-03-21 17:24:00,1.9998,2.0002,1.9997,1.9998,191700000.0
2008-03-21 17:25:00,1.9998,1.9998,1.9997,1.9998,300800000.0
2008-03-21 17:26:00,1.9998,1.9998,1.9995,1.9996,340800000.0
2008-03-21 17:27:00,1.9996,2.0,1.9996,1.9996,176000000.0
2008-03-21 17:28:00,1.9996,1.9996,1.9995,1.9996,182400000.0
2008-03-21 17:29:00,1.9996,1.9997,1.9996,1.9997,537600000.0
2008-03-21 17:30:00,1.9997,1.9999,1.9995,1.9998,290000000.0
2008-03-21 17:31:00,1.9998,1.9999,1.9997,1.9998,208800000.0
2008-03-21 17:32:00,1.9998,1.9999,1.9998,1.9999,176800000.0
2008-03-21 17:33:00,1.9999,1.9999,1.9996,1.9996,590400000.0
2008-03-21 17:34:00,1.9996,1.9996,1.9992,1.9993,532800000.0
2008-03-21 17:35:00,1.9993,1.9994,1.9993,1.9994,310400000.0
2008-03-21 17:36:00,1.9994,1.9994,1.9992,1.9994,187200000.0
2008-03-21 17:37:00,1.9994,1.9996,1.9993,1.9994,179600000.0
2008-03-21 17:38:00,1.9994,1.9994,1.9991,1.9994,178600000.0
2008-03-21 17:39:00,1.9994,1.9996,1.9992,1.9996,180800000.0
2008-03-21 17:40:00,1.9996,1.9997,1.9994,1.9994,182400000.0
2008-03-21 17:41:00,1.9994,1.9995,1.9991,1.9995,188800000.0
2008-03-21 17:42:00,1.9995,1.9995,1.9992,1.9995,184800000.0
2008-03-21 17:43:00,1.9995,1.9997,1.9995,1.9996,178400000.0
2008-03-21 17:44:00,1.9996,1.9996,1.9995,1.9995,176000000.0
2008-03-21 17:45:00,1.9995,1.9996,1.9993,1.9993,239200000.0
2008-03-21 17:46:00,1.9993,1.9994,1.9992,1.9993,669600000.0
2008-03-21 17:47:00,1.9993,1.9994,1.9993,1.9993,179200000.0
2008-03-21 17:48:00,1.9993,1.9994,1.9991,1.9992,177900000.0
2008-03-21 17:49:00,1.9992,1.9993,1.9992,1.9993,181600000.0
2008-03-21 17:50:00,1.9993,1.9993,1.9991,1.9992,175500000.0
2008-03-21 17:51:00,1.9992,1.9992,1.9991,1.9992,184300000.0
2008-03-21 17:52:00,1.9992,1.9993,1.9992,1.9993,181600000.0
2008-03-21 17:53:00,1.9993,1.9993,1.9992,1.9993,180000000.0
2008-03-21 17:54:00,1.9993,1.9993,1.9993,1.9993,180000000.0
2008-03-21 17:55:00,1.9993,1.9994,1.9992,1.9994,180800000.0
2008-03-21 17:56:00,1.9994,1.9995,1.9993,1.9995,444000000.0
2008-03-21 17:57:00,1.9995,1.9995,1.9993,1.9993,803200000.0
2008-03-21 17:58:00,1.9993,1.9994,1.9992,1.9994,270400000.0
2008-03-21 17:59:00,1.9993,1.9994,1.9993,1.9993,177600000.0
2008-03-21 18:00:00,1.9993,1.9993,1.9992,1.9992,704000000.0
2008-03-21 18:01:00,1.9992,1.9995,1.9992,1.9994,197600000.0
2008-03-21 18:02:00,1.9994,1.9998,1.9991,1.9994,273700000.0
2008-03-21 18:03:00,1.9994,1.9995,1.9994,1.9995,351200000.0
2008-03-21 18:04:00,1.9995,1.9995,1.9994,1.9995,179200000.0
2008-03-21 18:05:00,1.9995,1.9996,1.9994,1.9995,377600000.0
2008-03-21 18:06:00,1.9995,1.9998,1.9995,1.9998,445600000.0
2008-03-21 18:07:00,1.9998,1.9998,1.9997,1.9998,407000000.0
2008-03-21 18:08:00,1.9998,1.9998,1.9997,1.9998,361000000.0
2008-03-21 18:09:00,1.9998,1.9998,1.9998,1.9998,358400000.0
2008-03-21 18:10:00,1.9998,1.9998,1.9994,1.9994,556800000.0
2008-03-21 18:11:00,1.9994,1.9994,1.9993,1.9993,377600000.0
2008-03-21 18:12:00,1.9993,1.9994,1.9993,1.9994,400000000.0
2008-03-21 18:13:00,1.9994,1.9994,1.9994,1.9994,356800000.0
2008-03-21 18:14:00,1.9994,1.9994,1.9993,1.9994,388800000.0
2008-03-21 18:15:00,1.9994,1.9994,1.9994,1.9994,356800000.0
2008-03-21 18:16:00,1.9994,1.9994,1.9993,1.9993,358400000.0
2008-03-21 18:17:00,1.9993,1.9993,1.9991,1.9991,344640000.0
2008-03-21 18:18:00,1.9991,1.9991,1.9991,1.9991,18240000.0
2008-03-21 18:19:00,1.9991,1.9991,1.9991,1.9991,18000000.0
2008-03-21 18:20:00,1.9991,1.9992,1.9991,1.9992,606160000.0
2008-03-21 18:21:00,1.9992,1.9992,1.9992,1.9992,432000000.0
2008-03-21 18:22:00,1.9992,1.9992,1.9992,1.9992,358400000.0
2008-03-21 18:23:00,1.9992,1.9993,1.9992,1.9992,301600000.0
2008-03-21 18:24:00,1.9992,1.9992,1.9992,1.9992,356800000.0
2008-03-21 18:25:00,1.9992,1.9993,1.9992,1.9992,352000000.0
2008-03-21 18:26:00,1.9992,1.9993,1.9992,1.9992,381600000.0
2008-03-21 18:27:00,1.9992,1.9992,1.9992,1.9992,178400000.0
2008-03-21 18:28:00,1.9992,1.9994,1.999,1.9994,177900000.0
2008-03-21 18:29:00,1.9994,1.9994,1.9993,1.9994,178700000.0
2008-03-21 18:30:00,1.9994,1.9994,1.9993,1.9994,180700000.0
2008-03-21 18:31:00,1.9994,1.9994,1.9993,1.9993,205700000.0
2008-03-21 18:32:00,1.9993,1.9995,1.9993,1.9995,188100000.0
2008-03-21 18:33:00,1.9995,1.9995,1.9992,1.9993,200800000.0
2008-03-21 18:34:00,1.9993,1.9993,1.9992,1.9993,227500000.0
2008-03-21 18:35:00,1.9993,1.9993,1.9992,1.9993,219900000.0
2008-03-21 18:36:00,1.9993,1.9993,1.9992,1.9993,179500000.0
2008-03-21 18:37:00,1.9993,1.9995,1.9993,1.9995,179200000.0
2008-03-21 18:38:00,1.9995,1.9995,1.9993,1.9994,177900000.0
2008-03-21 18:39:00,1.9994,1.9994,1.9993,1.9994,178700000.0
2008-03-21 18:40:00,1.9994,1.9994,1.9993,1.9994,179500000.0
2008-03-21 18:41:00,1.9994,1.9994,1.9994,1.9994,178400000.0
2008-03-21 18:42:00,1.9994,1.9996,1.999,1.9996,179500000.0
2008-03-21 18:43:00,1.9996,1.9996,1.9996,1.9996,177600000.0
2008-03-21 18:44:00,1.9996,1.9996,1.9996,1.9996,182400000.0
2008-03-21 18:45:00,1.9996,1.9996,1.9995,1.9995,213000000.0
2008-03-21 18:46:00,1.9995,1.9996,1.9995,1.9996,186200000.0
2008-03-21 18:47:00,1.9996,1.9996,1.9995,1.9995,189000000.0
2008-03-21 18:48:00,1.9995,1.9995,1.9995,1.9995,224000000.0
2008-03-21 18:49:00,1.9995,1.9995,1.999,1.9991,278200000.0
2008-03-21 18:50:00,1.9991,1.9991,1.9991,1.9991,180000000.0
2008-03-21 18:51:00,1.9991,1.9991,1.999,1.999,181600000.0
2008-03-21 18:52:00,1.999,1.999,1.999,1.999,174400000.0
2008-03-21 18:53:00,1.999,1.999,1.9986,1.9986,147880000.0
2008-03-21 18:54:00,1.9986,1.9988,1.9984,1.9988,144560000.0
2008-03-21 18:55:00,1.9988,1.9988,1.9988,1.9988,18000000.0
2008-03-21 18:56:00,1.9988,1.9989,1.9985,1.9985,128360000.0
2008-03-21 18:57:00,1.9985,1.99865,1.9985,1.9985,158320000.0
2008-03-21 18:58:00,1.9985,1.9985,1.9983,1.9984,177600000.0
2008-03-21 18:59:00,1.9984,1.9985,1.9984,1.9985,178400000.0
2008-03-21 19:00:00,1.9985,1.9986,1.9984,1.9986,205600000.0
2008-03-21 19:01:00,1.9986,1.9986,1.9986,1.9986,244500000.0
2008-03-21 19:02:00,1.9986,1.9988,1.9986,1.9988,510700000.0
2008-03-21 19:03:00,1.9988,1.9988,1.9988,1.9988,602100000.0
2008-03-21 19:04:00,1.9988,1.9991,1.9988,1.9991,300700000.0
2008-03-21 19:05:00,1.9991,1.9993,1.9987,1.9993,112600000.0
2008-03-21 19:06:00,1.9993,1.9994,1.999,1.999,177300000.0
2008-03-21 19:07:00,1.999,1.999,1.9987,1.9989,178720000.0
2008-03-21 19:08:00,1.9989,1.9989,1.9984,1.9988,177600000.0
2008-03-21 19:09:00,1.9988,1.9988,1.99835,1.9987,178480000.0
2008-03-21 19:10:00,1.9987,1.9987,1.9983,1.9983,243000000.0
2008-03-21 19:11:00,1.9983,1.9987,1.9983,1.9987,331400000.0
2008-03-21 19:12:00,1.9987,1.9987,1.9981,1.9987,182200000.0
2008-03-21 19:13:00,1.9987,1.9987,1.99735,1.9981,184480000.0
2008-03-21 19:14:00,1.9981,1.9982,1.9976,1.9981,177700000.0
2008-03-21 19:15:00,1.9981,1.9985,1.9979,1.9985,154280000.0
2008-03-21 19:16:00,1.9985,1.999,1.9983,1.9984,194800000.0
2008-03-21 19:17:00,1.9984,1.9988,1.9983,1.9984,187200000.0
2008-03-21 19:18:00,1.9984,1.9984,1.99825,1.9984,173920000.0
2008-03-21 19:19:00,1.9984,1.9986,1.9984,1.9986,170400000.0
2008-03-21 19:20:00,1.9986,1.9995,1.9986,1.9992,176000000.0
2008-03-21 19:21:00,1.9992,1.9992,1.999,1.9991,176400000.0
2008-03-21 19:22:00,1.9991,1.9992,1.9991,1.9992,177600000.0
2008-03-21 19:23:00,1.9992,1.9992,1.9992,1.9992,176000000.0
2008-03-21 19:24:00,1.9992,1.9993,1.9985,1.999,201200000.0
2008-03-21 19:25:00,1.999,1.999,1.9988,1.9988,179200000.0
2008-03-21 19:26:00,1.9988,1.9988,1.9988,1.9988,179200000.0
2008-03-21 19:27:00,1.9988,1.9988,1.9985,1.9988,172320000.0
2008-03-21 19:28:00,1.9988,1.999,1.9988,1.9988,181600000.0
2008-03-21 19:29:00,1.9988,1.9988,1.9984,1.9984,177680000.0
2008-03-21 19:30:00,1.9984,1.9989,1.9984,1.9986,186000000.0
2008-03-21 19:31:00,1.9986,1.9986,1.9985,1.9985,33680000.0
2008-03-21 19:32:00,1.9985,1.99855,1.9985,1.99855,18000000.0
2008-03-21 19:33:00,1.99855,1.9986,1.99855,1.9986,18080000.0
2008-03-21 19:34:00,1.9986,1.9986,1.9986,1.9986,17440000.0
2008-03-21 19:35:00,1.9986,1.9986,1.9985,1.9985,18000000.0
2008-03-21 19:36:00,1.9985,1.9985,1.9985,1.9985,18080000.0
2008-03-21 19:37:00,1.9985,1.9985,1.9985,1.9985,17200000.0
2008-03-21 19:38:00,1.9985,1.9985,1.9985,1.9985,18000000.0
2008-03-21 19:39:00,1.9985,1.9985,1.9985,1.9985,18080000.0
2008-03-21 19:40:00,1.9985,1.9985,1.99835,1.99845,17840000.0
2008-03-21 19:41:00,1.99845,1.99845,1.99845,1.99845,18000000.0
2008-03-21 19:42:00,1.99845,1.99845,1.99845,1.99845,17920000.0
2008-03-21 19:43:00,1.99845,1.9987,1.99845,1.9987,18080000.0
2008-03-21 19:44:00,1.9987,1.9987,1.99855,1.99865,17840000.0
2008-03-21 19:45:00,1.99865,1.99865,1.99865,1.99865,18080000.0
2008-03-21 19:46:00,1.99865,1.99865,1.9984,1.9984,17840000.0
2008-03-21 19:47:00,1.9984,1.9984,1.9984,1.9984,17840000.0
2008-03-21 19:48:00,1.9984,1.9984,1.9984,1.9984,17840000.0
2008-03-21 19:49:00,1.9984,1.9984,1.9984,1.9984,18320000.0
2008-03-21 19:50:00,1.9984,1.9984,1.9984,1.9984,18480000.0
2008-03-21 19:51:00,1.9984,1.9984,1.9984,1.9984,17840000.0
2008-03-21 19:52:00,1.9984,1.9984,1.9984,1.9984,7600000.0
2008-03-21 19:53:00,1.99774,1.99808,1.99761,1.99778,849480000.0
2008-03-21 19:54:00,1.99785,1.99803,1.99733,1.99747,919780000.0
2008-03-21 19:55:00,1.99723,1.99812,1.99713,1.99812,824320000.0
2008-03-21 19:56:00,1.99788,1.99816,1.99775,1.99778,951720000.0
2008-03-21 19:57:00,1.9984,1.9986,1.99835,1.99855,15360000.0
2008-03-21 19:58:00,1.99855,1.99855,1.99835,1.99835,17920000.0
2008-03-21 19:59:00,1.99835,1.99835,1.99835,1.99835,18000000.0
2008-03-21 20:00:00,1.99835,1.99835,1.99835,1.99835,17840000.0
2008-03-21 20:01:00,1.99835,1.9984,1.9981,1.99825,17920000.0
2008-03-21 20:02:00,1.99825,1.99825,1.99825,1.99825,17920000.0
2008-03-21 20:03:00,1.99825,1.9985,1.99825,1.9985,23800000.0
2008-03-21 20:04:00,1.9985,2.0,1.99825,1.99895,21000000.0
2008-03-21 20:05:00,1.99895,1.99965,1.99895,1.99895,19280000.0
2008-03-21 20:06:00,1.99895,1.99895,1.99895,1.99895,17600000.0
2008-03-21 20:07:00,1.99895,1.99895,1.99895,1.99895,17840000.0
2008-03-21 20:08:00,1.99895,1.99895,1.99895,1.99895,17280000.0
2008-03-21 20:09:00,1.99895,1.9992,1.9989,1.9992,19780000.0
2008-03-21 20:10:00,1.9992,1.9992,1.99905,1.9992,18580000.0
2008-03-21 20:11:00,1.9992,1.9995,1.99915,1.9995,26440000.0
2008-03-21 20:12:00,1.9995,1.9995,1.999,1.999,19100000.0
2008-03-21 20:13:00,1.999,1.999,1.9986,1.9986,17760000.0
2008-03-21 20:14:00,1.9986,1.99875,1.9986,1.9986,19440000.0
2008-03-21 20:15:00,1.9986,1.9986,1.9986,1.9986,17760000.0
2008-03-21 20:16:00,1.9986,1.9987,1.9986,1.9986,20580000.0
2008-03-21 20:17:00,1.9986,1.9986,1.9986,1.9986,17920000.0
2008-03-21 20:18:00,1.9986,1.9986,1.9986,1.9986,17760000.0
2008-03-21 20:19:00,1.9986,1.9986,1.9986,1.9986,17920000.0
2008-03-21 20:20:00,1.9986,1.9986,1.9984,1.9984,17840000.0
2008-03-21 20:21:00,1.9984,1.9984,1.9984,1.9984,18160000.0
2008-03-21 20:22:00,1.9984,1.9984,1.9984,1.9984,17920000.0
2008-03-21 20:23:00,1.9984,1.9985,1.9984,1.9984,19360000.0
2008-03-21 20:24:00,1.9984,1.9984,1.9984,1.9984,17840000.0
2008-03-21 20:25:00,1.9984,1.9984,1.99805,1.99805,17760000.0
2008-03-21 20:26:00,1.99805,1.99805,1.99805,1.99805,18000000.0
2008-03-21 20:27:00,1.99805,1.99805,1.99805,1.99805,17840000.0
2008-03-21 20:28:00,1.99805,1.99805,1.998,1.998,17920000.0
2008-03-21 20:29:00,1.998,1.998,1.998,1.998,207440000.0
2008-03-21 20:30:00,1.998,1.998,1.9978,1.9978,917680000.0
2008-03-21 20:31:00,1.9978,1.9978,1.9976,1.9976,18320000.0
2008-03-21 20:32:00,1.9976,1.9976,1.9976,1.9976,17920000.0
2008-03-21 20:33:00,1.9976,1.9976,1.9976,1.9976,23360000.0
2008-03-21 20:34:00,1.9976,1.9979,1.9976,1.9976,58800000.0
2008-03-21 20:35:00,1.9976,1.9981,1.9976,1.9977,138320000.0
2008-03-21 20:36:00,1.9977,1.9981,1.9977,1.9979,1459200000.0
2008-03-21 20:37:00,1.9979,1.998,1.9977,1.998,1475600000.0
2008-03-21 20:38:00,1.998,1.9982,1.9979,1.998,1477200000.0
2008-03-21 20:39:00,1.9981,1.9981,1.9977,1.9977,590000000.0
2008-03-21 20:40:00,1.9977,1.9981,1.9975,1.9981,894080000.0
2008-03-21 20:41:00,1.998,1.9981,1.9977,1.9981,352400000.0
2008-03-21 20:42:00,1.9981,1.9983,1.9979,1.9983,199200000.0
2008-03-21 20:43:00,1.9983,1.9983,1.9981,1.9983,188800000.0
2008-03-21 20:44:00,1.9983,1.9983,1.9979,1.998,179800000.0
2008-03-21 20:45:00,1.998,1.9981,1.99795,1.99795,249440000.0
2008-03-21 20:46:00,1.99795,1.9981,1.99795,1.9981,499600000.0
2008-03-21 20:47:00,1.9981,1.9981,1.9981,1.9981,1496000000.0
2008-03-21 20:48:00,1.9981,1.9981,1.9981,1.9981,1523200000.0
2008-03-21 20:49:00,1.9981,1.9981,1.9981,1.9981,1508800000.0
2008-03-21 20:50:00,1.9981,1.9981,1.99795,1.998,1045200000.0
2008-03-21 20:51:00,1.998,1.998,1.998,1.998,17040000.0
2008-03-21 20:52:00,1.998,1.998,1.998,1.998,17760000.0
2008-03-21 20:53:00,1.998,1.998,1.998,1.998,17920000.0
2008-03-21 20:54:00,1.998,1.998,1.998,1.998,132960000.0
2008-03-21 20:55:00,1.998,1.998,1.998,1.998,178480000.0
2008-03-21 20:56:00,1.998,1.998,1.998,1.998,178480000.0
2008-03-21 20:57:00,1.998,1.998,1.998,1.998,179280000.0
2008-03-21 20:58:00,1.998,1.998,1.998,1.998,180080000.0
2008-03-21 20:59:00,1.998,1.998,1.998,1.998,177920000.0
2008-03-21 21:00:00,1.998,1.998,1.9979,1.9979,570000000.0
2008-03-21 21:01:00,1.9979,1.998,1.9972,1.9972,341200000.0
2008-03-21 21:02:00,1.9972,1.9975,1.9971,1.9975,179200000.0
2008-03-21 21:03:00,1.9975,1.9975,1.9971,1.9974,179200000.0
2008-03-21 21:04:00,1.9974,1.9974,1.99695,1.99695,119520000.0
2008-03-21 21:05:00,1.99695,1.99695,1.99695,1.99695,18000000.0
2008-03-21 21:06:00,1.99695,1.9975,1.99695,1.9975,46800000.0
2008-03-21 21:07:00,1.9975,1.9976,1.9969,1.9976,177600000.0
2008-03-21 21:08:00,1.9976,1.9976,1.9972,1.9976,177600000.0
2008-03-21 21:09:00,1.9976,1.9976,1.9976,1.9976,179200000.0
2008-03-21 21:10:00,1.9976,1.9978,1.9976,1.9978,178400000.0
2008-03-21 21:11:00,1.9978,1.9978,1.997,1.9978,180000000.0
2008-03-21 21:12:00,1.9978,1.9978,1.9978,1.9978,178400000.0
2008-03-21 21:13:00,1.9978,1.9978,1.997,1.997,215200000.0
2008-03-21 21:14:00,1.997,1.998,1.997,1.998,405600000.0
2008-03-21 21:15:00,1.998,1.9981,1.9979,1.9981,210400000.0
2008-03-21 21:16:00,1.9981,1.9981,1.9969,1.9981,177600000.0
2008-03-21 21:17:00,1.9981,1.9983,1.997,1.9983,180000000.0
2008-03-21 21:18:00,1.9983,1.9983,1.9979,1.9981,184400000.0
2008-03-21 21:19:00,1.9981,1.9984,1.998,1.9983,185200000.0
2008-03-21 21:20:00,1.9983,1.9984,1.9983,1.9984,179200000.0
2008-03-21 21:21:00,1.9984,1.9986,1.9984,1.9986,179200000.0
2008-03-21 21:22:00,1.9986,1.9986,1.9981,1.9986,185200000.0
2008-03-21 21:23:00,1.9986,1.9986,1.9981,1.9986,184400000.0
2008-03-21 21:24:00,1.9986,1.9986,1.9979,1.9981,183600000.0
2008-03-21 21:25:00,1.9981,1.9981,1.9981,1.9981,180000000.0
2008-03-21 21:26:00,1.9981,1.9981,1.9979,1.9981,184400000.0
2008-03-21 21:27:00,1.9981,1.9983,1.9979,1.9979,185200000.0
2008-03-21 21:28:00,1.9979,1.9987,1.9979,1.9983,178400000.0
2008-03-21 21:29:00,1.9983,1.9987,1.9979,1.9979,174400000.0
2008-03-21 21:30:00,1.9979,1.9981,1.99695,1.9981,4560000.0
2008-03-21 21:31:00,1.9981,1.9981,1.9981,1.9981,180000000.0
2008-03-21 21:32:00,1.9979,1.9981,1.9979,1.9981,183600000.0
2008-03-21 21:33:00,1.9981,1.9981,1.9979,1.9979,194800000.0
2008-03-21 21:34:00,1.9979,1.9981,1.9979,1.9979,617600000.0
2008-03-21 21:35:00,1.9979,1.9979,1.9979,1.9979,1350000000.0
2008-03-21 21:36:00,1.9979,1.9979,1.9979,1.9979,1350000000.0
2008-03-21 21:37:00,1.9979,1.9979,1.9979,1.9979,1344000000.0
2008-03-21 21:38:00,1.9979,1.9979,1.9979,1.9979,1338000000.0
2008-03-21 21:39:00,1.9979,1.9979,1.9979,1.9979,870000000.0
2008-03-21 21:40:00,1.998,1.9983,1.998,1.9981,164400000.0
2008-03-21 21:41:00,1.9981,1.9981,1.9979,1.9979,261600000.0
2008-03-21 21:42:00,1.9979,1.9979,1.9972,1.9972,180000000.0
2008-03-21 21:43:00,1.9972,1.9975,1.9972,1.9972,179200000.0
2008-03-21 21:44:00,1.9972,1.9977,1.99695,1.9972,174800000.0
2008-03-21 21:45:00,1.9972,1.9975,1.9969,1.9975,176800000.0
2008-03-21 21:46:00,1.9975,1.9978,1.9975,1.9978,180000000.0
2008-03-21 21:47:00,1.9978,1.9978,1.9972,1.9972,179200000.0
2008-03-21 21:48:00,1.9972,1.9981,1.9972,1.9981,178400000.0
2008-03-21 21:49:00,1.9981,1.9981,1.9971,1.9972,178480000.0
2008-03-21 21:50:00,1.9972,1.9996,1.9972,1.9996,5200000.0
2008-03-21 21:51:00,1.99888,1.99903,1.99848,1.99848,942000000.0
2008-03-21 21:52:00,1.99889,1.99906,1.9984,1.99867,890400000.0
2008-03-21 21:53:00,1.99835,1.99835,1.99835,1.99835,320000.0
2008-03-21 21:54:00,1.99893,1.99893,1.99867,1.99867,1284400000.0
2008-03-21 21:55:00,1.99849,1.99849,1.99773,1.99773,1215200000.0
2008-03-21 21:56:00,1.99837,1.99884,1.99837,1.99866,1257600000.0
2008-03-21 21:57:00,1.99871,1.99915,1.99871,1.99891,1284800000.0
2008-03-21 21:58:00,1.99878,1.99891,1.99838,1.99853,1211200000.0
2008-03-21 21:59:00,1.9985,1.9985,1.9985,1.9985,69600000.0
2008-03-21 22:00:00,1.9985,1.9992,1.9984,1.9991,211200000.0
2008-03-21 22:01:00,1.9991,1.9993,1.9991,1.9991,178400000.0
2008-03-21 22:02:00,1.9991,1.9991,1.9984,1.9989,183600000.0
2008-03-21 22:03:00,1.9989,1.999,1.998,1.9981,177600000.0
2008-03-21 22:04:00,1.9981,1.999,1.9981,1.9986,179200000.0
2008-03-21 22:05:00,1.9986,1.9986,1.9986,1.9986,178400000.0
2008-03-21 22:06:00,1.9986,1.9986,1.9982,1.9986,186000000.0
2008-03-21 22:07:00,1.9986,1.9986,1.9986,1.9986,128800000.0
2008-03-21 22:08:00,1.9986,1.9986,1.9986,1.9986,178400000.0
2008-03-21 22:09:00,1.9986,1.9986,1.9986,1.9986,179200000.0
2008-03-21 22:10:00,1.9986,1.9986,1.9986,1.9986,177600000.0
2008-03-21 22:11:00,1.9986,1.9986,1.9982,1.9986,180000000.0
2008-03-21 22:12:00,1.9986,1.9986,1.9982,1.9986,180800000.0
2008-03-21 22:13:00,1.9986,1.9986,1.9986,1.9986,181600000.0
2008-03-21 22:14:00,1.9986,1.9991,1.9985,1.9991,178400000.0
2008-03-21 22:15:00,1.9991,1.9991,1.999,1.999,179200000.0
2008-03-21 22:16:00,1.999,1.9991,1.999,1.9991,174400000.0
2008-03-21 22:17:00,1.9991,1.9992,1.9984,1.9992,212900000.0
2008-03-21 22:18:00,1.9992,1.9994,1.9989,1.9989,179200000.0
2008-03-21 22:19:00,1.9989,1.9989,1.9986,1.9989,184400000.0
2008-03-21 22:20:00,1.9989,1.9989,1.9986,1.9988,199200000.0
2008-03-21 22:21:00,1.9988,1.9988,1.9988,1.9988,179200000.0
2008-03-21 22:22:00,1.9988,1.9988,1.9986,1.9987,184400000.0
2008-03-21 22:23:00,1.9987,1.999,1.9987,1.999,211200000.0
2008-03-21 22:24:00,1.999,1.9991,1.9987,1.999,184400000.0
2008-03-21 22:25:00,1.999,1.999,1.999,1.999,180000000.0
2008-03-21 22:26:00,1.999,1.9992,1.9988,1.9992,202400000.0
2008-03-21 22:27:00,1.9992,1.9992,1.9988,1.9992,185200000.0
2008-03-21 22:28:00,1.9992,1.9992,1.9986,1.9992,188400000.0
2008-03-21 22:29:00,1.9992,1.9999,1.9992,1.9999,180000000.0
2008-03-21 22:30:00,1.9999,1.9999,1.9997,1.9997,184000000.0
2008-03-21 22:31:00,1.9997,1.9997,1.9997,1.9997,179200000.0
2008-03-21 22:32:00,1.9997,1.9997,1.9996,1.9997,179200000.0
2008-03-21 22:33:00,1.9997,1.9997,1.9997,1.9997,179200000.0
2008-03-21 22:34:00,1.9997,1.9997,1.9994,1.9997,178400000.0
2008-03-21 22:35:00,1.9997,1.9997,1.999,1.9991,177600000.0
2008-03-21 22:36:00,1.9991,1.9991,1.9988,1.9991,178400000.0
2008-03-21 22:37:00,1.9991,2.0005,1.9991,1.9998,198400000.0
2008-03-21 22:38:00,1.9998,2.0004,1.9998,2.0003,338800000.0
2008-03-21 22:39:00,2.0003,2.0011,2.0003,2.0011,164720000.0
2008-03-21 22:40:00,2.0011,2.0011,2.0005,2.0005,413520000.0
2008-03-21 22:41:00,2.0005,2.0005,2.0005,2.0005,178400000.0
2008-03-21 22:42:00,2.0005,2.0006,2.0005,2.0006,179200000.0
2008-03-21 22:43:00,2.0006,2.001,2.0005,2.0006,178400000.0
2008-03-21 22:44:00,2.0006,2.0006,2.0006,2.0006,175200000.0
2008-03-21 22:45:00,2.0006,2.0011,2.0006,2.0011,177600000.0
2008-03-21 22:46:00,2.0011,2.0011,1.9991,1.9999,132080000.0
2008-03-21 22:47:00,1.9999,1.9999,1.9991,1.9991,141600000.0
2008-03-21 22:48:00,1.9991,1.9991,1.9989,1.9991,177600000.0
2008-03-21 22:49:00,1.9991,1.9991,1.9991,1.9991,177600000.0
2008-03-21 22:50:00,1.9991,1.9991,1.9989,1.999,179200000.0
2008-03-21 22:51:00,1.999,1.999,1.9989,1.999,180000000.0
2008-03-21 22:52:00,1.999,1.999,1.999,1.999,179200000.0
2008-03-21 22:53:00,1.999,1.999,1.9986,1.9986,163200000.0
2008-03-21 22:54:00,1.9979,1.9979,1.9979,1.9979,48800000.0
2008-03-21 22:55:00,1.9979,1.998,1.9975,1.9979,131200000.0
2008-03-21 22:56:00,1.9979,1.998,1.9979,1.998,8000000.0
2008-03-21 22:57:00,1.99892,1.99918,1.99858,1.99867,266080000.0
2008-03-21 22:58:00,1.99879,1.99884,1.99869,1.9988,260300000.0
2008-03-21 22:59:00,1.99897,1.99918,1.99888,1.99888,221380000.0
2008-03-23 23:00:00,1.99888,1.99937,1.99888,1.99908,264880000.0
2008-03-23 23:01:00,1.99893,1.99932,1.99893,1.99932,282000000.0
2008-03-23 23:02:00,1.99908,1.9994,1.99908,1.9994,263200000.0
2008-03-23 23:03:00,1.99911,1.99936,1.99901,1.99918,266200000.0
2008-03-23 23:04:00,1.99919,2.0001,1.99919,2.0001,255580000.0
2008-03-23 23:05:00,2.0004,2.0009,2.00008,2.00053,247500000.0
2008-03-23 23:06:00,2.00041,2.00089,2.00041,2.00075,244080000.0
2008-03-23 23:07:00,2.00093,2.00095,2.0009,2.00093,260500000.0
2008-03-23 23:08:00,2.00019,2.00063,2.00019,2.00063,241900000.0
2008-03-23 23:09:00,2.00052,2.00073,2.00045,2.00052,252500000.0
2008-03-23 23:10:00,2.0,2.00012,2.0,2.00012,245600000.0
2008-03-23 23:11:00,2.00032,2.00032,2.00003,2.00015,253100000.0
2008-03-23 23:12:00,2.00003,2.00024,2.00002,2.00009,241900000.0
2008-03-23 23:13:00,2.00045,2.00107,2.00035,2.00088,273600000.0
2008-03-23 23:14:00,2.00062,2.00169,2.00062,2.00127,238700000.0
2008-03-23 23:15:00,2.00122,2.00122,2.00094,2.00109,227100000.0
2008-03-23 23:16:00,2.00081,2.00089,2.00036,2.00051,265200000.0
2008-03-23 23:17:00,2.00095,2.00108,2.00042,2.00078,258000000.0
2008-03-23 23:18:00,2.00042,2.00091,2.00039,2.00054,244400000.0
2008-03-23 23:19:00,2.00061,2.00077,2.00028,2.0006,258400000.0
2008-03-23 23:20:00,2.00045,2.0009,2.00011,2.00011,265580000.0
2008-03-23 23:21:00,2.00041,2.00059,1.9999,2.00022,256180000.0
2008-03-23 23:22:00,2.00042,2.00058,2.00042,2.00058,258380000.0
2008-03-23 23:23:00,2.00004,2.00035,1.99937,2.00003,226300000.0
2008-03-23 23:24:00,2.00022,2.00075,2.00022,2.0004,250480000.0
2008-03-23 23:25:00,2.00049,2.0006,2.00002,2.00028,265100000.0
2008-03-23 23:26:00,2.00023,2.00048,2.00001,2.00016,236600000.0
2008-03-23 23:27:00,1.99959,2.00015,1.99955,1.99962,258400000.0
2008-03-23 23:28:00,1.99989,2.00034,1.9995,2.00013,211800000.0
2008-03-23 23:29:00,2.00026,2.00052,1.9998,2.00037,221900000.0
2008-03-23 23:30:00,2.00048,2.00048,1.99981,1.99988,229200000.0
2008-03-23 23:31:00,2.00023,2.00087,1.99998,2.00016,244200000.0
2008-03-23 23:32:00,2.00103,2.00103,2.00019,2.00058,265600000.0
2008-03-23 23:33:00,2.00028,2.00036,1.99996,2.00016,245100000.0
2008-03-23 23:34:00,2.00043,2.00044,1.99997,2.00004,249700000.0
2008-03-23 23:35:00,2.0007,2.0007,2.0007,2.0007,1308000000.0
2008-03-23 23:36:00,2.0007,2.0007,2.0007,2.0007,1308000000.0
2008-03-23 23:37:00,2.0007,2.0007,2.0007,2.0007,1308000000.0
2008-03-23 23:38:00,2.0007,2.0007,2.0007,2.0007,1302000000.0
2008-03-23 23:39:00,2.0007,2.0007,2.0007,2.0007,1296000000.0
2008-03-23 23:40:00,2.0007,2.0007,2.0005,2.0005,1128000000.0
2008-03-23 23:41:00,2.0005,2.0006,2.0001,2.0006,1140000000.0
2008-03-23 23:42:00,2.0006,2.0006,2.0006,2.0006,1302000000.0
2008-03-23 23:43:00,2.0006,2.0009,2.0006,2.0009,1248000000.0
2008-03-23 23:44:00,2.0009,2.001,2.0009,2.0009,1254000000.0
2008-03-23 23:45:00,2.0009,2.0011,2.0009,2.0009,1254000000.0
2008-03-23 23:46:00,2.0009,2.0011,2.0009,2.0011,1254000000.0
2008-03-23 23:47:00,2.0011,2.0011,2.0011,2.0011,1260000000.0
2008-03-23 23:48:00,2.0011,2.0014,2.0009,2.0012,1254000000.0
2008-03-23 23:49:00,2.0012,2.0012,2.0009,2.0009,1272000000.0
2008-03-23 23:50:00,2.0009,2.0013,2.0009,2.0013,1248000000.0
2008-03-23 23:51:00,2.0013,2.0013,2.0013,2.0013,1260000000.0
2008-03-23 23:52:00,2.0013,2.0013,2.0013,2.0013,1266000000.0
2008-03-23 23:53:00,2.0013,2.0013,2.001,2.0012,1290000000.0
2008-03-23 23:54:00,2.0012,2.0017,2.001,2.0016,1278000000.0
2008-03-23 23:55:00,2.0016,2.0016,2.0012,2.0016,1314000000.0
2008-03-23 23:56:00,2.0016,2.0016,2.0012,2.0012,1308000000.0
2008-03-23 23:57:00,2.0012,2.0012,2.001,2.001,1332000000.0
2008-03-23 23:58:00,2.001,2.001,2.001,2.001,1236000000.0
2008-03-23 23:59:00,2.001,2.001,2.0009,2.001,1284000000.0
2008-03-24 00:00:00,2.001,2.0016,2.001,2.0011,1296000000.0
2008-03-24 00:01:00,2.0011,2.0011,2.0011,2.0011,1344000000.0
2008-03-24 00:02:00,2.0011,2.0013,2.0011,2.0013,1338000000.0
2008-03-24 00:03:00,2.0013,2.0013,2.0013,2.0013,1338000000.0
2008-03-24 00:04:00,2.0013,2.0013,2.0013,2.0013,1362000000.0
2008-03-24 00:05:00,2.0013,2.0013,2.0013,2.0013,1338000000.0
2008-03-24 00:06:00,2.0013,2.0014,2.0011,2.0014,1344000000.0
2008-03-24 00:07:00,2.0014,2.0015,2.0013,2.0015,1344000000.0
2008-03-24 00:08:00,2.0015,2.0015,2.0015,2.0015,1350000000.0
2008-03-24 00:09:00,2.0015,2.0015,2.0015,2.0015,1338000000.0
2008-03-24 00:10:00,2.0015,2.0015,2.001,2.001,1326800000.0
2008-03-24 00:11:00,2.001,2.0011,2.001,2.0011,1332000000.0
2008-03-24 00:12:00,2.0011,2.0017,2.0008,2.0017,1186400000.0
2008-03-24 00:13:00,2.0017,2.0018,2.0017,2.00175,379200000.0
2008-03-24 00:14:00,2.00175,2.0018,2.00175,2.0018,312800000.0
2008-03-24 00:15:00,2.0018,2.00185,2.00175,2.00185,241600000.0
2008-03-24 00:16:00,2.00185,2.00185,2.0017,2.00175,383200000.0
2008-03-24 00:17:00,2.00175,2.00175,2.00165,2.00175,178400000.0
2008-03-24 00:18:00,2.00175,2.0018,2.00175,2.00175,184000000.0
2008-03-24 00:19:00,2.00175,2.00175,2.0017,2.00175,182400000.0
2008-03-24 00:20:00,2.00175,2.00175,2.0017,2.00175,181600000.0
2008-03-24 00:21:00,2.00175,2.00175,2.00175,2.00175,179200000.0
2008-03-24 00:22:00,2.00175,2.00175,2.0017,2.00175,179200000.0
2008-03-24 00:23:00,2.00175,2.0027,2.00175,2.0027,217600000.0
2008-03-24 00:24:00,2.0027,2.0027,2.0027,2.0027,617600000.0
2008-03-24 00:25:00,2.0027,2.0027,2.0027,2.0027,716000000.0
2008-03-24 00:26:00,2.0027,2.0027,2.0027,2.0027,723200000.0
2008-03-24 00:27:00,2.0027,2.00305,2.0027,2.003,669600000.0
2008-03-24 00:28:00,2.003,2.0032,2.003,2.0032,487200000.0
2008-03-24 00:29:00,2.0032,2.0036,2.00315,2.0036,512800000.0
2008-03-24 00:30:00,2.0036,2.0037,2.0036,2.0037,539200000.0
2008-03-24 00:31:00,2.0037,2.0039,2.0032,2.0034,527200000.0
2008-03-24 00:32:00,2.0034,2.00365,2.00325,2.00365,244800000.0
2008-03-24 00:33:00,2.00365,2.0038,2.00315,2.0034,249600000.0
2008-03-24 00:34:00,2.0034,2.0038,2.0034,2.0034,1685600000.0
2008-03-24 00:35:00,2.0034,2.0037,2.0034,2.0037,814800000.0
2008-03-24 00:36:00,2.0037,2.0037,2.0037,2.0037,533600000.0
2008-03-24 00:37:00,2.0037,2.0037,2.0037,2.0037,892400000.0
2008-03-24 00:38:00,2.0037,2.00385,2.0037,2.00385,536400000.0
2008-03-24 00:39:00,2.00385,2.0041,2.0038,2.0041,198000000.0
2008-03-24 00:40:00,2.0041,2.00535,2.0041,2.0046,460800000.0
2008-03-24 00:41:00,2.0046,2.00535,2.0046,2.00535,240000000.0
2008-03-24 00:42:00,2.00535,2.00535,2.0051,2.0051,412000000.0
2008-03-24 00:43:00,2.0051,2.00515,2.0046,2.0047,609600000.0
2008-03-24 00:44:00,2.0047,2.00525,2.0047,2.00525,308800000.0
2008-03-24 00:45:00,2.00525,2.00525,2.0047,2.0051,558800000.0
2008-03-24 00:46:00,2.0051,2.0059,2.0051,2.0051,542400000.0
2008-03-24 00:47:00,2.0051,2.0059,2.0051,2.0056,344400000.0
2008-03-24 00:48:00,2.0056,2.0056,2.0049,2.0049,351200000.0
2008-03-24 00:49:00,2.0049,2.0049,2.0045,2.0045,347700000.0
2008-03-24 00:50:00,2.0045,2.00455,2.00435,2.00435,162400000.0
2008-03-24 00:51:00,2.00435,2.00435,2.0041,2.00415,180500000.0
2008-03-24 00:52:00,2.00415,2.00415,2.0041,2.00415,112900000.0
2008-03-24 00:53:00,2.00415,2.00425,2.0041,2.00425,207500000.0
2008-03-24 00:54:00,2.00425,2.00425,2.00415,2.00415,111500000.0
2008-03-24 00:55:00,2.00415,2.00415,2.00385,2.00385,112900000.0
2008-03-24 00:56:00,2.00385,2.0039,2.0037,2.00375,102360000.0
2008-03-24 00:57:00,2.00375,2.00395,2.0037,2.00385,294580000.0
2008-03-24 00:58:00,2.00385,2.00385,2.00385,2.00385,111500000.0
2008-03-24 00:59:00,2.00385,2.004,2.0038,2.004,118000000.0
2008-03-24 01:00:00,2.004,2.0052,2.004,2.00425,138400000.0
2008-03-24 01:01:00,2.00425,2.00425,2.0038,2.0038,75060000.0
2008-03-24 01:02:00,2.0038,2.0038,2.0038,2.0038,228080000.0
2008-03-24 01:03:00,2.0038,2.00385,2.0038,2.0038,95580000.0
2008-03-24 01:04:00,2.0038,2.0038,2.0034,2.0038,189460000.0
2008-03-24 01:05:00,2.0038,2.0038,2.0038,2.0038,267600000.0
2008-03-24 01:06:00,2.0038,2.00395,2.0034,2.0038,185300000.0
2008-03-24 01:07:00,2.0038,2.0042,2.0038,2.0038,272500000.0
2008-03-24 01:08:00,2.0038,2.00405,2.0038,2.00385,208900000.0
2008-03-24 01:09:00,2.00385,2.00385,2.00305,2.0033,73280000.0
2008-03-24 01:10:00,2.0033,2.00365,2.00325,2.00325,127600000.0
2008-03-24 01:11:00,2.0031,2.0035,2.003,2.003,104000000.0
2008-03-24 01:12:00,2.003,2.0034,2.003,2.00335,226700000.0
2008-03-24 01:13:00,2.00335,2.0038,2.0029,2.0029,535000000.0
2008-03-24 01:14:00,2.0029,2.0031,2.0027,2.0029,1332000000.0
2008-03-24 01:15:00,2.0029,2.003,2.0026,2.0026,1350000000.0
2008-03-24 01:16:00,2.0026,2.0033,2.00255,2.00255,682640000.0
2008-03-24 01:17:00,2.00255,2.0026,2.00255,2.00255,22320000.0
2008-03-24 01:18:00,2.00255,2.00315,2.00255,2.00315,174940000.0
2008-03-24 01:19:00,2.00315,2.00315,2.0023,2.0023,840640000.0
2008-03-24 01:20:00,2.0023,2.0035,2.0023,2.0024,1281000000.0
2008-03-24 01:21:00,2.0024,2.0026,2.0022,2.0026,1344000000.0
2008-03-24 01:22:00,2.0026,2.0029,2.0025,2.0027,1332000000.0
2008-03-24 01:23:00,2.0027,2.0027,2.0022,2.0022,1367200000.0
2008-03-24 01:24:00,2.0022,2.0023,2.0021,2.0022,1362000000.0
2008-03-24 01:25:00,2.0022,2.0022,2.0022,2.0022,1332000000.0
2008-03-24 01:26:00,2.0022,2.0023,2.0022,2.0023,1362000000.0
2008-03-24 01:27:00,2.0023,2.0023,2.0022,2.0022,1314000000.0
2008-03-24 01:28:00,2.0022,2.0022,2.0019,2.002,1362000000.0
2008-03-24 01:29:00,2.002,2.002,2.0017,2.0017,1356000000.0
2008-03-24 01:30:00,2.0017,2.0018,2.0017,2.0017,1344000000.0
2008-03-24 01:31:00,2.0017,2.0019,2.0017,2.0017,1350000000.0
2008-03-24 01:32:00,2.0017,2.0019,2.0015,2.0016,1344000000.0
2008-03-24 01:33:00,2.0016,2.0016,2.0016,2.0016,1344000000.0
2008-03-24 01:34:00,2.0016,2.0017,2.0014,2.0014,1362000000.0
2008-03-24 01:35:00,2.0014,2.0018,2.0014,2.0018,1350000000.0
2008-03-24 01:36:00,2.0018,2.0018,2.0017,2.0017,1338000000.0
2008-03-24 01:37:00,2.0017,2.0018,2.0017,2.0018,1344000000.0
2008-03-24 01:38:00,2.0018,2.0018,2.0016,2.0018,1326000000.0
2008-03-24 01:39:00,2.0018,2.0018,2.0014,2.0014,1332000000.0
2008-03-24 01:40:00,2.0014,2.0014,2.0008,2.001,1152400000.0
2008-03-24 01:41:00,2.001,2.0014,2.0006,2.0008,624800000.0
2008-03-24 01:42:00,2.0008,2.0008,2.0006,2.0006,566000000.0
2008-03-24 01:43:00,2.0006,2.0008,2.0003,2.0006,724800000.0
2008-03-24 01:44:00,2.0006,2.0006,2.0006,2.0006,176800000.0
2008-03-24 01:45:00,2.0006,2.001,2.0006,2.001,264480000.0
2008-03-24 01:46:00,2.0008,2.001,2.00065,2.001,552080000.0
2008-03-24 01:47:00,2.001,2.0015,2.0006,2.00095,399200000.0
2008-03-24 01:48:00,2.001,2.0015,2.0008,2.001,1158880000.0
2008-03-24 01:49:00,2.001,2.0013,2.00075,2.0012,1207760000.0
2008-03-24 01:50:00,2.0013,2.0013,2.0011,2.0012,1377200000.0
2008-03-24 01:51:00,2.0012,2.0013,2.0012,2.0013,1365600000.0
2008-03-24 01:52:00,2.0013,2.0013,2.0011,2.0011,1362800000.0
2008-03-24 01:53:00,2.0011,2.0011,2.0011,2.0011,1344000000.0
2008-03-24 01:54:00,2.0011,2.0011,2.0008,2.0008,1325600000.0
2008-03-24 01:55:00,2.0008,2.0011,2.0008,2.0011,958000000.0
2008-03-24 01:56:00,2.0011,2.0022,2.0008,2.0019,944400000.0
2008-03-24 01:57:00,2.0019,2.0021,2.0017,2.0017,1332000000.0
2008-03-24 01:58:00,2.0017,2.0024,2.0015,2.0021,1213320000.0
2008-03-24 01:59:00,2.0021,2.0027,2.0021,2.0027,418400000.0
2008-03-24 02:00:00,2.0027,2.0034,2.0023,2.0034,141800000.0
2008-03-24 02:01:00,2.0034,2.0037,2.0032,2.0037,247300000.0
2008-03-24 02:02:00,2.0037,2.0043,2.0036,2.0041,66000000.0
2008-03-24 02:03:00,2.004,2.0042,2.0026,2.0028,257660000.0
2008-03-24 02:04:00,2.0032,2.0032,2.0027,2.0028,1338000000.0
2008-03-24 02:05:00,2.0028,2.0036,2.0026,2.0034,940980000.0
2008-03-24 02:06:00,2.0034,2.0035,2.0032,2.0034,107500000.0
2008-03-24 02:07:00,2.0034,2.004,2.0034,2.0038,474600000.0
2008-03-24 02:08:00,2.0038,2.0059,2.0038,2.005,978480000.0
2008-03-24 02:09:00,2.005,2.0059,2.0048,2.0051,1021000000.0
2008-03-24 02:10:00,2.0051,2.0052,2.0047,2.0047,480300000.0
2008-03-24 02:11:00,2.0047,2.0051,2.0047,2.0051,219300000.0
2008-03-24 02:12:00,2.0051,2.0051,2.0049,2.0051,174100000.0
2008-03-24 02:13:00,2.0051,2.0059,2.005,2.0057,291000000.0
2008-03-24 02:14:00,2.0057,2.0059,2.0053,2.0054,136900000.0
2008-03-24 02:15:00,2.0054,2.0056,2.0053,2.0055,108600000.0
2008-03-24 02:16:00,2.0055,2.0055,2.0055,2.0055,223000000.0
2008-03-24 02:17:00,2.0055,2.0055,2.0055,2.0055,222000000.0
2008-03-24 02:18:00,2.0055,2.0055,2.0055,2.0055,218600000.0
2008-03-24 02:19:00,2.0055,2.0055,2.0055,2.0055,177600000.0
2008-03-24 02:20:00,2.0055,2.0055,2.0055,2.0055,178400000.0
2008-03-24 02:21:00,2.0055,2.0061,2.0055,2.0057,740700000.0
2008-03-24 02:22:00,2.0057,2.0057,2.00525,2.00525,385160000.0
2008-03-24 02:23:00,2.00525,2.0054,2.00525,2.0054,399040000.0
2008-03-24 02:24:00,2.0054,2.0054,2.00525,2.0054,250980000.0
2008-03-24 02:25:00,2.0054,2.0054,2.0054,2.0054,266400000.0
2008-03-24 02:26:00,2.0054,2.00545,2.0054,2.0054,791760000.0
2008-03-24 02:27:00,2.0054,2.0054,2.0054,2.0054,283400000.0
2008-03-24 02:28:00,2.0054,2.0058,2.0054,2.0058,441800000.0
2008-03-24 02:29:00,2.0058,2.006,2.0058,2.006,1046400000.0
2008-03-24 02:30:00,2.006,2.0064,2.0058,2.0062,236500000.0
2008-03-24 02:31:00,2.0062,2.0067,2.0061,2.0067,135600000.0
2008-03-24 02:32:00,2.0067,2.0067,2.0059,2.0063,256500000.0
2008-03-24 02:33:00,2.0063,2.0066,2.0058,2.0058,839500000.0
2008-03-24 02:34:00,2.006,2.007,2.0059,2.0066,408700000.0
2008-03-24 02:35:00,2.0066,2.007,2.0066,2.0068,178200000.0
2008-03-24 02:36:00,2.0068,2.0068,2.0058,2.0059,1119680000.0
2008-03-24 02:37:00,2.0059,2.006,2.0056,2.0059,757300000.0
2008-03-24 02:38:00,2.0059,2.0059,2.0052,2.0052,372800000.0
2008-03-24 02:39:00,2.0052,2.00585,2.0052,2.00565,537200000.0
2008-03-24 02:40:00,2.00565,2.00605,2.0055,2.00565,1292000000.0
2008-03-24 02:41:00,2.00565,2.0073,2.00565,2.00585,1339800000.0
2008-03-24 02:42:00,2.00585,2.0069,2.00585,2.00605,637300000.0
2008-03-24 02:43:00,2.00605,2.0064,2.0059,2.0064,410800000.0
2008-03-24 02:44:00,2.00645,2.00685,2.00625,2.00635,895200000.0
2008-03-24 02:45:00,2.00635,2.00655,2.00635,2.00655,1320800000.0
2008-03-24 02:46:00,2.00655,2.00655,2.00635,2.00645,1326800000.0
2008-03-24 02:47:00,2.00645,2.00645,2.00635,2.00635,1344000000.0
2008-03-24 02:48:00,2.00635,2.00635,2.00585,2.00615,1000000000.0
2008-03-24 02:49:00,2.00615,2.00625,2.00595,2.0061,504800000.0
2008-03-24 02:50:00,2.0061,2.0061,2.00535,2.00545,879840000.0
2008-03-24 02:51:00,2.00545,2.00575,2.0052,2.00525,1054140000.0
2008-03-24 02:52:00,2.00525,2.00575,2.00525,2.00575,530720000.0
2008-03-24 02:53:00,2.00575,2.00595,2.0052,2.0052,955500000.0
2008-03-24 02:54:00,2.0052,2.00555,2.0052,2.00555,129200000.0
2008-03-24 02:55:00,2.00555,2.00605,2.00545,2.00585,1216900000.0
2008-03-24 02:56:00,2.00585,2.00595,2.00515,2.00595,1064000000.0
2008-03-24 02:57:00,2.00595,2.00615,2.00595,2.006,1166700000.0
2008-03-24 02:58:00,2.006,2.0064,2.006,2.0064,175900000.0
2008-03-24 02:59:00,2.0064,2.0064,2.00565,2.00595,1081800000.0
2008-03-24 03:00:00,2.00595,2.00605,2.0057,2.00595,1049600000.0
2008-03-24 03:01:00,2.00595,2.0064,2.0059,2.0064,632800000.0
2008-03-24 03:02:00,2.0064,2.0064,2.0062,2.0064,176800000.0
2008-03-24 03:03:00,2.0064,2.0064,2.00605,2.00615,823200000.0
2008-03-24 03:04:00,2.00615,2.00635,2.00615,2.00625,1320000000.0
2008-03-24 03:05:00,2.00615,2.0071,2.00605,2.0071,893700000.0
2008-03-24 03:06:00,2.0071,2.0071,2.0064,2.0066,177800000.0
2008-03-24 03:07:00,2.0066,2.0072,2.0063,2.0071,176000000.0
2008-03-24 03:08:00,2.0071,2.0072,2.0067,2.0067,181400000.0
2008-03-24 03:09:00,2.0067,2.007,2.0067,2.0069,176800000.0
2008-03-24 03:10:00,2.0069,2.0071,2.0069,2.007,177600000.0
2008-03-24 03:11:00,2.007,2.007,2.0067,2.0068,178400000.0
2008-03-24 03:12:00,2.0068,2.0068,2.0068,2.0068,177600000.0
2008-03-24 03:13:00,2.0068,2.0068,2.0068,2.0068,179200000.0
2008-03-24 03:14:00,2.0068,2.0069,2.0068,2.0068,179200000.0
2008-03-24 03:15:00,2.0068,2.0069,2.0068,2.0068,179200000.0
2008-03-24 03:16:00,2.0068,2.0068,2.0064,2.0068,178300000.0
2008-03-24 03:17:00,2.0068,2.0069,2.0068,2.0069,178400000.0
2008-03-24 03:18:00,2.0069,2.0069,2.0067,2.0069,177600000.0
2008-03-24 03:19:00,2.0069,2.0069,2.0067,2.0068,180000000.0
2008-03-24 03:20:00,2.0068,2.0069,2.0066,2.0066,177800000.0
2008-03-24 03:21:00,2.0066,2.0069,2.0066,2.0069,178400000.0
2008-03-24 03:22:00,2.0069,2.007,2.0066,2.007,177600000.0
2008-03-24 03:23:00,2.007,2.007,2.007,2.007,177600000.0
2008-03-24 03:24:00,2.007,2.0071,2.0067,2.0068,166400000.0
2008-03-24 03:25:00,2.0068,2.0068,2.00585,2.00595,971600000.0
2008-03-24 03:26:00,2.00595,2.00605,2.0058,2.00605,1338800000.0
2008-03-24 03:27:00,2.00605,2.00605,2.006,2.00605,345600000.0
2008-03-24 03:28:00,2.00605,2.00665,2.00605,2.00665,1314000000.0
2008-03-24 03:29:00,2.00665,2.0071,2.0064,2.0064,965600000.0
2008-03-24 03:30:00,2.0064,2.0068,2.0062,2.0067,177200000.0
2008-03-24 03:31:00,2.0067,2.007,2.0067,2.007,169600000.0
2008-03-24 03:32:00,2.007,2.007,2.0068,2.0068,176800000.0
2008-03-24 03:33:00,2.0068,2.007,2.0067,2.007,173600000.0
2008-03-24 03:34:00,2.007,2.0071,2.0068,2.0071,176880000.0
2008-03-24 03:35:00,2.0072,2.0077,2.00615,2.0069,629660000.0
2008-03-24 03:36:00,2.0069,2.007,2.0068,2.007,221000000.0
2008-03-24 03:37:00,2.007,2.007,2.00665,2.00665,214800000.0
2008-03-24 03:38:00,2.00665,2.0072,2.00655,2.0072,412400000.0
2008-03-24 03:39:00,2.0072,2.0072,2.007,2.007,178400000.0
2008-03-24 03:40:00,2.007,2.0072,2.00635,2.00635,189200000.0
2008-03-24 03:41:00,2.00635,2.0068,2.0063,2.0066,363680000.0
2008-03-24 03:42:00,2.0066,2.007,2.0066,2.007,176800000.0
2008-03-24 03:43:00,2.007,2.007,2.0068,2.007,175700000.0
2008-03-24 03:44:00,2.007,2.0074,2.0068,2.0072,174400000.0
2008-03-24 03:45:00,2.0072,2.0074,2.007,2.0072,176800000.0
2008-03-24 03:46:00,2.0072,2.0075,2.00665,2.00665,431600000.0
2008-03-24 03:47:00,2.00665,2.0071,2.00665,2.0071,1011500000.0
2008-03-24 03:48:00,2.0071,2.0075,2.0071,2.0071,184000000.0
2008-03-24 03:49:00,2.0071,2.00815,2.0071,2.00765,484800000.0
2008-03-24 03:50:00,2.00765,2.00825,2.00765,2.00795,1302000000.0
2008-03-24 03:51:00,2.00795,2.0082,2.00755,2.00795,885200000.0
2008-03-24 03:52:00,2.00795,2.0086,2.00795,2.00825,1296800000.0
2008-03-24 03:53:00,2.00795,2.00845,2.00785,2.00815,1308000000.0
2008-03-24 03:54:00,2.00815,2.00855,2.00795,2.00855,1294800000.0
2008-03-24 03:55:00,2.00855,2.01025,2.00835,2.01015,1206800000.0
2008-03-24 03:56:00,2.01015,2.01025,2.00955,2.00995,1255700000.0
2008-03-24 03:57:00,2.00995,2.0108,2.00975,2.0106,241000000.0
2008-03-24 03:58:00,2.0106,2.011,2.0103,2.011,175200000.0
2008-03-24 03:59:00,2.011,2.0122,2.0108,2.0117,171240000.0
2008-03-24 04:00:00,2.0117,2.012,2.0112,2.0113,137600000.0
2008-03-24 04:01:00,2.0113,2.0113,2.0107,2.0108,331200000.0
2008-03-24 04:02:00,2.01085,2.0109,2.0107,2.0108,240000000.0
2008-03-24 04:03:00,2.0107,2.0113,2.0105,2.011,329020000.0
2008-03-24 04:04:00,2.011,2.0113,2.011,2.0112,180000000.0
2008-03-24 04:05:00,2.0112,2.0116,2.01105,2.0113,537600000.0
2008-03-24 04:06:00,2.0113,2.0115,2.0112,2.0114,176800000.0
2008-03-24 04:07:00,2.0114,2.012,2.0113,2.012,176800000.0
2008-03-24 04:08:00,2.012,2.012,2.0118,2.012,178400000.0
2008-03-24 04:09:00,2.012,2.0122,2.0118,2.0118,216000000.0
2008-03-24 04:10:00,2.0118,2.0122,2.0117,2.012,178200000.0
2008-03-24 04:11:00,2.012,2.0122,2.0118,2.0121,312200000.0
2008-03-24 04:12:00,2.0121,2.0126,2.012,2.0126,223200000.0
2008-03-24 04:13:00,2.0126,2.0126,2.0124,2.0124,173600000.0
2008-03-24 04:14:00,2.0124,2.0124,2.0118,2.0119,172080000.0
2008-03-24 04:15:00,2.0119,2.0126,2.0118,2.0124,165500000.0
2008-03-24 04:16:00,2.0124,2.0127,2.0122,2.0123,199700000.0
2008-03-24 04:17:00,2.0123,2.0128,2.0121,2.0124,180400000.0
2008-03-24 04:18:00,2.0124,2.0125,2.0121,2.0123,286400000.0
2008-03-24 04:19:00,2.0123,2.0124,2.0118,2.0122,518400000.0
2008-03-24 04:20:00,2.0122,2.01295,2.0122,2.0123,312540000.0
2008-03-24 04:21:00,2.0123,2.0124,2.0117,2.0117,177600000.0
2008-03-24 04:22:00,2.0117,2.0123,2.0116,2.0122,172800000.0
2008-03-24 04:23:00,2.0122,2.0126,2.01185,2.01185,184000000.0
2008-03-24 04:24:00,2.01185,2.01335,2.01185,2.01245,693700000.0
2008-03-24 04:25:00,2.01245,2.0136,2.01245,2.0135,637500000.0
2008-03-24 04:26:00,2.0135,2.0135,2.01285,2.0131,812800000.0
2008-03-24 04:27:00,2.0131,2.0131,2.0127,2.0129,182800000.0
2008-03-24 04:28:00,2.0129,2.013,2.0125,2.0128,175200000.0
2008-03-24 04:29:00,2.0128,2.0128,2.0124,2.0124,177600000.0
2008-03-24 04:30:00,2.0124,2.0124,2.01195,2.01215,488000000.0
2008-03-24 04:31:00,2.01215,2.0124,2.01215,2.0124,1057200000.0
2008-03-24 04:32:00,2.0124,2.0124,2.0123,2.0123,176000000.0
2008-03-24 04:33:00,2.0123,2.0125,2.01195,2.01215,347600000.0
2008-03-24 04:34:00,2.01215,2.0125,2.01205,2.0121,306400000.0
2008-03-24 04:35:00,2.0121,2.0124,2.0121,2.0121,184400000.0
2008-03-24 04:36:00,2.0121,2.0121,2.0119,2.0119,177600000.0
2008-03-24 04:37:00,2.0119,2.0119,2.0119,2.0119,179200000.0
2008-03-24 04:38:00,2.0119,2.012,2.01175,2.012,180000000.0
2008-03-24 04:39:00,2.012,2.0123,2.012,2.0123,179200000.0
2008-03-24 04:40:00,2.0123,2.0123,2.0122,2.0122,173600000.0
2008-03-24 04:41:00,2.0122,2.0123,2.012,2.012,172000000.0
2008-03-24 04:42:00,2.012,2.012,2.012,2.012,175200000.0
2008-03-24 04:43:00,2.012,2.012,2.0118,2.0118,177600000.0
2008-03-24 04:44:00,2.0118,2.012,2.0118,2.012,226000000.0
2008-03-24 04:45:00,2.012,2.0122,2.012,2.0122,174400000.0
2008-03-24 04:46:00,2.0122,2.0129,2.0121,2.0126,177600000.0
2008-03-24 04:47:00,2.0126,2.0127,2.0125,2.0126,177600000.0
2008-03-24 04:48:00,2.0126,2.0128,2.0125,2.0128,176000000.0
2008-03-24 04:49:00,2.0128,2.0128,2.0125,2.0125,178400000.0
2008-03-24 04:50:00,2.0125,2.0125,2.0125,2.0125,177600000.0
2008-03-24 04:51:00,2.0125,2.0127,2.0125,2.0126,182400000.0
2008-03-24 04:52:00,2.0126,2.0126,2.0125,2.0126,178480000.0
2008-03-24 04:53:00,2.0126,2.0126,2.0125,2.0125,177600000.0
2008-03-24 04:54:00,2.0125,2.0125,2.01235,2.0125,178400000.0
2008-03-24 04:55:00,2.0125,2.0125,2.0125,2.0125,176800000.0
2008-03-24 04:56:00,2.0125,2.0126,2.0124,2.0125,179200000.0
2008-03-24 04:57:00,2.0125,2.0127,2.0125,2.0127,235600000.0
2008-03-24 04:58:00,2.0127,2.0129,2.0125,2.0128,178600000.0
2008-03-24 04:59:00,2.0128,2.0129,2.0128,2.0128,180000000.0
2008-03-24 05:00:00,2.0128,2.0128,2.0124,2.0125,176800000.0
2008-03-24 05:01:00,2.0125,2.01255,2.01205,2.0125,296000000.0
2008-03-24 05:02:00,2.0125,2.0127,2.01195,2.0127,288320000.0
2008-03-24 05:03:00,2.0127,2.01345,2.0127,2.013,474400000.0
2008-03-24 05:04:00,2.013,2.0133,2.013,2.0133,119500000.0
2008-03-24 05:05:00,2.0133,2.01345,2.0133,2.01335,197100000.0
2008-03-24 05:06:00,2.01335,2.0142,2.0133,2.0142,462300000.0
2008-03-24 05:07:00,2.0142,2.0142,2.013,2.0134,84700000.0
2008-03-24 05:08:00,2.0134,2.0136,2.0134,2.0136,114300000.0
2008-03-24 05:09:00,2.0136,2.0137,2.0136,2.0137,76700000.0
2008-03-24 05:10:00,2.0137,2.0137,2.0133,2.0133,81600000.0
2008-03-24 05:11:00,2.0133,2.0134,2.0132,2.0132,202500000.0
2008-03-24 05:12:00,2.0132,2.01335,2.0132,2.01335,1177000000.0
2008-03-24 05:13:00,2.01335,2.0135,2.01325,2.0134,1022500000.0
2008-03-24 05:14:00,2.0134,2.0136,2.0134,2.0136,107400000.0
2008-03-24 05:15:00,2.0136,2.0136,2.0135,2.0136,66300000.0
2008-03-24 05:16:00,2.0136,2.0137,2.0135,2.0135,103800000.0
2008-03-24 05:17:00,2.0135,2.0136,2.0134,2.0134,64800000.0
2008-03-24 05:18:00,2.0134,2.0135,2.0134,2.0135,164300000.0
2008-03-24 05:19:00,2.0135,2.0138,2.0135,2.0137,138900000.0
2008-03-24 05:20:00,2.0137,2.0139,2.0137,2.0139,115400000.0
2008-03-24 05:21:00,2.0139,2.0141,2.0139,2.0141,74300000.0
2008-03-24 05:22:00,2.0141,2.01425,2.014,2.0141,165100000.0
2008-03-24 05:23:00,2.014,2.0141,2.014,2.014,77700000.0
2008-03-24 05:24:00,2.014,2.014,2.014,2.014,66900000.0
2008-03-24 05:25:00,2.014,2.0141,2.014,2.0141,65700000.0
2008-03-24 05:26:00,2.0141,2.0143,2.0141,2.0143,85800000.0
2008-03-24 05:27:00,2.0143,2.0144,2.014,2.014,144400000.0
2008-03-24 05:28:00,2.014,2.0141,2.0139,2.0141,170900000.0
2008-03-24 05:29:00,2.0141,2.0141,2.0139,2.0139,178900000.0
2008-03-24 05:30:00,2.0139,2.0141,2.0139,2.014,146300000.0
2008-03-24 05:31:00,2.014,2.0141,2.014,2.0141,145100000.0
2008-03-24 05:32:00,2.0141,2.0141,2.0138,2.0138,175200000.0
2008-03-24 05:33:00,2.0138,2.0141,2.0138,2.014,173900000.0
2008-03-24 05:34:00,2.014,2.014,2.01395,2.014,178600000.0
2008-03-24 05:35:00,2.014,2.014,2.0135,2.014,180000000.0
2008-03-24 05:36:00,2.014,2.014,2.0136,2.0136,148800000.0
2008-03-24 05:37:00,2.0136,2.0145,2.0136,2.0144,116500000.0
2008-03-24 05:38:00,2.0144,2.0144,2.0141,2.0141,67500000.0
2008-03-24 05:39:00,2.0141,2.0141,2.01345,2.0138,140700000.0
2008-03-24 05:40:00,2.0138,2.0138,2.0136,2.0137,132400000.0
2008-03-24 05:41:00,2.0137,2.0139,2.0136,2.0137,67700000.0
2008-03-24 05:42:00,2.0137,2.0146,2.0137,2.0138,1034500000.0
2008-03-24 05:43:00,2.0138,2.0142,2.0138,2.0142,115300000.0
2008-03-24 05:44:00,2.0142,2.0151,2.0142,2.0148,77600000.0
2008-03-24 05:45:00,2.0148,2.0151,2.0145,2.0147,164600000.0
2008-03-24 05:46:00,2.0147,2.0148,2.0147,2.0148,67400000.0
2008-03-24 05:47:00,2.0148,2.0148,2.0137,2.0137,160300000.0
2008-03-24 05:48:00,2.0137,2.0144,2.0135,2.0141,137680000.0
2008-03-24 05:49:00,2.0141,2.0141,2.0133,2.0136,161560000.0
2008-03-24 05:50:00,2.0136,2.0141,2.0136,2.0137,69600000.0
2008-03-24 05:51:00,2.0137,2.0146,2.0137,2.0143,119900000.0
2008-03-24 05:52:00,2.0143,2.0146,2.0143,2.0146,176800000.0
2008-03-24 05:53:00,2.0146,2.0146,2.01395,2.0144,248000000.0
2008-03-24 05:54:00,2.0144,2.0144,2.0136,2.0136,213200000.0
2008-03-24 05:55:00,2.0136,2.0137,2.0136,2.0137,145840000.0
2008-03-24 05:56:00,2.0137,2.01375,2.0134,2.0134,17760000.0
2008-03-24 05:57:00,2.0134,2.0134,2.0134,2.0134,17600000.0
2008-03-24 05:58:00,2.0134,2.01365,2.01335,2.01335,442480000.0
2008-03-24 05:59:00,2.01335,2.01335,2.01315,2.0133,463600000.0
2008-03-24 06:00:00,2.0133,2.0133,2.0131,2.0133,178100000.0
2008-03-24 06:01:00,2.0133,2.01345,2.0131,2.01345,940800000.0
2008-03-24 06:02:00,2.01345,2.01345,2.01315,2.01325,1368000000.0
2008-03-24 06:03:00,2.01325,2.01325,2.01295,2.01325,1320000000.0
2008-03-24 06:04:00,2.01325,2.01325,2.01295,2.01295,1314000000.0
2008-03-24 06:05:00,2.01295,2.01315,2.01285,2.01315,1326000000.0
2008-03-24 06:06:00,2.01315,2.01315,2.01265,2.01285,1368000000.0
2008-03-24 06:07:00,2.01285,2.01285,2.01275,2.01275,1350000000.0
2008-03-24 06:08:00,2.01275,2.0137,2.01275,2.0135,500900000.0
2008-03-24 06:09:00,2.0135,2.0139,2.0135,2.0137,176800000.0
2008-03-24 06:10:00,2.0137,2.0137,2.0136,2.0137,172800000.0
2008-03-24 06:11:00,2.0137,2.0137,2.0136,2.0137,176800000.0
2008-03-24 06:12:00,2.0137,2.0137,2.01275,2.01285,868800000.0
2008-03-24 06:13:00,2.01285,2.01285,2.01265,2.01265,1344000000.0
2008-03-24 06:14:00,2.01265,2.01285,2.01265,2.01275,1338000000.0
2008-03-24 06:15:00,2.01275,2.01285,2.01275,2.01285,1338000000.0
2008-03-24 06:16:00,2.01285,2.01285,2.01275,2.01275,1338000000.0
2008-03-24 06:17:00,2.01275,2.01275,2.01245,2.01255,1342000000.0
2008-03-24 06:18:00,2.01255,2.0126,2.01205,2.0126,987500000.0
2008-03-24 06:19:00,2.0126,2.0126,2.01195,2.01255,813300000.0
2008-03-24 06:20:00,2.01255,2.01285,2.01195,2.01285,1122400000.0
2008-03-24 06:21:00,2.01285,2.01305,2.01275,2.01285,1302000000.0
2008-03-24 06:22:00,2.01285,2.01285,2.01275,2.01275,1326000000.0
2008-03-24 06:23:00,2.01275,2.01275,2.01235,2.01245,1338000000.0
2008-03-24 06:24:00,2.01245,2.01245,2.01245,2.01245,1332000000.0
2008-03-24 06:25:00,2.01245,2.01275,2.01245,2.01275,1332000000.0
2008-03-24 06:26:00,2.01275,2.01275,2.01245,2.01275,1218000000.0
2008-03-24 06:27:00,2.01275,2.01275,2.01255,2.01275,1338000000.0
2008-03-24 06:28:00,2.01275,2.01275,2.01245,2.01245,1354000000.0
2008-03-24 06:29:00,2.01245,2.01275,2.01245,2.01255,1354000000.0
2008-03-24 06:30:00,2.01255,2.01265,2.01245,2.01245,1384000000.0
2008-03-24 06:31:00,2.01245,2.01275,2.01245,2.01265,1338000000.0
2008-03-24 06:32:00,2.01265,2.01275,2.01245,2.01245,1056000000.0
2008-03-24 06:33:00,2.01245,2.01245,2.01225,2.01225,912000000.0
2008-03-24 06:34:00,2.01225,2.01295,2.01225,2.01285,1308000000.0
2008-03-24 06:35:00,2.01285,2.01285,2.01275,2.01285,1338000000.0
2008-03-24 06:36:00,2.01285,2.01285,2.01255,2.01255,1344000000.0
2008-03-24 06:37:00,2.01255,2.01255,2.01225,2.01255,1552000000.0
2008-03-24 06:38:00,2.01255,2.01305,2.01225,2.01305,1214880000.0
2008-03-24 06:39:00,2.01305,2.01305,2.0127,2.0127,1624000000.0
2008-03-24 06:40:00,2.0127,2.0127,2.01195,2.01195,913200000.0
2008-03-24 06:41:00,2.01195,2.01235,2.01195,2.01235,1310000000.0
2008-03-24 06:42:00,2.01235,2.01245,2.01235,2.01245,1332000000.0
2008-03-24 06:43:00,2.01245,2.01245,2.01175,2.01205,1024000000.0
2008-03-24 06:44:00,2.01205,2.01205,2.0117,2.0117,855200000.0
2008-03-24 06:45:00,2.0117,2.01255,2.0117,2.01255,1306800000.0
2008-03-24 06:46:00,2.01255,2.0131,2.01255,2.0131,212400000.0
2008-03-24 06:47:00,2.0131,2.0131,2.0129,2.013,178400000.0
2008-03-24 06:48:00,2.013,2.0131,2.013,2.013,177600000.0
2008-03-24 06:49:00,2.013,2.013,2.0122,2.0123,209400000.0
2008-03-24 06:50:00,2.0123,2.01255,2.0121,2.01245,155500000.0
2008-03-24 06:51:00,2.01245,2.01245,2.0124,2.0124,148300000.0
2008-03-24 06:52:00,2.0124,2.0125,2.0122,2.0125,179200000.0
2008-03-24 06:53:00,2.0125,2.0125,2.012,2.0123,188200000.0
2008-03-24 06:54:00,2.0123,2.0123,2.012,2.0123,177600000.0
2008-03-24 06:55:00,2.0123,2.0123,2.0121,2.0123,177300000.0
2008-03-24 06:56:00,2.0123,2.0127,2.0123,2.0127,221700000.0
2008-03-24 06:57:00,2.0127,2.0127,2.0125,2.01255,228500000.0
2008-03-24 06:58:00,2.01255,2.01255,2.01255,2.01255,112000000.0
2008-03-24 06:59:00,2.01255,2.0126,2.01255,2.0126,184900000.0
2008-03-24 07:00:00,2.0126,2.0126,2.01175,2.01175,817700000.0
2008-03-24 07:01:00,2.01175,2.01175,2.01175,2.01175,286080000.0
2008-03-24 07:02:00,2.01175,2.01175,2.01175,2.01175,17840000.0
2008-03-24 07:03:00,2.01175,2.01185,2.0117,2.01175,1029760000.0
2008-03-24 07:04:00,2.01175,2.01175,2.0116,2.0116,994000000.0
2008-03-24 07:05:00,2.0116,2.0119,2.0116,2.0119,177600000.0
2008-03-24 07:06:00,2.0119,2.0119,2.0115,2.0115,178400000.0
2008-03-24 07:07:00,2.0115,2.0117,2.0115,2.0117,177600000.0
2008-03-24 07:08:00,2.0117,2.0117,2.01115,2.01115,600000000.0
2008-03-24 07:09:00,2.01115,2.01135,2.01105,2.01135,1596800000.0
2008-03-24 07:10:00,2.01135,2.01145,2.0112,2.01135,877600000.0
2008-03-24 07:11:00,2.01135,2.01155,2.01135,2.01155,910400000.0
2008-03-24 07:12:00,2.01155,2.01155,2.0114,2.01145,868000000.0
2008-03-24 07:13:00,2.01145,2.01145,2.01135,2.01135,381600000.0
2008-03-24 07:14:00,2.01135,2.01155,2.01135,2.01145,990800000.0
2008-03-24 07:15:00,2.01145,2.01165,2.01145,2.01165,674000000.0
2008-03-24 07:16:00,2.01165,2.01175,2.0116,2.01175,477600000.0
2008-03-24 07:17:00,2.01175,2.0118,2.01175,2.0118,332800000.0
2008-03-24 07:18:00,2.0118,2.0119,2.0117,2.0117,368000000.0
2008-03-24 07:19:00,2.0117,2.0119,2.0117,2.0119,180000000.0
2008-03-24 07:20:00,2.0119,2.012,2.0119,2.01195,229200000.0
2008-03-24 07:21:00,2.01195,2.01215,2.01185,2.012,1102400000.0
2008-03-24 07:22:00,2.012,2.0125,2.0119,2.0125,315840000.0
2008-03-24 07:23:00,2.0125,2.0126,2.0125,2.0126,178400000.0
2008-03-24 07:24:00,2.0126,2.0126,2.0126,2.0126,177600000.0
2008-03-24 07:25:00,2.0126,2.01265,2.0125,2.0126,188800000.0
2008-03-24 07:26:00,2.0126,2.0126,2.0125,2.0125,180000000.0
2008-03-24 07:27:00,2.0125,2.0125,2.0124,2.0124,179200000.0
2008-03-24 07:28:00,2.0124,2.0129,2.0124,2.0129,176280000.0
2008-03-24 07:29:00,2.0129,2.01345,2.01205,2.01205,227620000.0
2008-03-24 07:30:00,2.01205,2.01275,2.012,2.0127,318340000.0
2008-03-24 07:31:00,2.0128,2.01305,2.0121,2.0121,439680000.0
2008-03-24 07:32:00,2.0121,2.01255,2.0121,2.01255,179900000.0
2008-03-24 07:33:00,2.01255,2.01305,2.0125,2.01305,677600000.0
2008-03-24 07:34:00,2.01305,2.01345,2.013,2.0134,727000000.0
2008-03-24 07:35:00,2.0134,2.01395,2.0134,2.01385,155400000.0
2008-03-24 07:36:00,2.01385,2.01395,2.0134,2.01365,134300000.0
2008-03-24 07:37:00,2.01365,2.01385,2.01315,2.01325,955400000.0
2008-03-24 07:38:00,2.01325,2.01335,2.01225,2.01225,1610000000.0
2008-03-24 07:39:00,2.01225,2.01335,2.01225,2.01315,1163920000.0
2008-03-24 07:40:00,2.01315,2.01325,2.0131,2.01325,920880000.0
2008-03-24 07:41:00,2.01325,2.01325,2.01315,2.01315,907600000.0
2008-03-24 07:42:00,2.01315,2.0133,2.01315,2.0133,1180000000.0
2008-03-24 07:43:00,2.0133,2.0138,2.0132,2.0138,184900000.0
2008-03-24 07:44:00,2.0138,2.0138,2.01305,2.0134,473020000.0
2008-03-24 07:45:00,2.0134,2.0134,2.0134,2.0134,179200000.0
2008-03-24 07:46:00,2.0134,2.0137,2.0134,2.0134,179200000.0
2008-03-24 07:47:00,2.0134,2.0134,2.0134,2.0134,177600000.0
2008-03-24 07:48:00,2.0134,2.0134,2.0134,2.0134,178400000.0
2008-03-24 07:49:00,2.01375,2.0141,2.01355,2.01365,1101500000.0
2008-03-24 07:50:00,2.01365,2.01385,2.01315,2.01375,1322400000.0
2008-03-24 07:51:00,2.01375,2.0145,2.0129,2.0141,532540000.0
2008-03-24 07:52:00,2.0141,2.01495,2.0137,2.01495,296100000.0
2008-03-24 07:53:00,2.01495,2.0155,2.0134,2.014,361080000.0
2008-03-24 07:54:00,2.014,2.0141,2.01365,2.01395,890800000.0
2008-03-24 07:55:00,2.01395,2.0142,2.01365,2.014,365100000.0
2008-03-24 07:56:00,2.014,2.014,2.01325,2.01335,580400000.0
2008-03-24 07:57:00,2.01335,2.01375,2.01325,2.01375,858000000.0
2008-03-24 07:58:00,2.01375,2.01385,2.0137,2.01375,1246400000.0
2008-03-24 07:59:00,2.01375,2.01425,2.0133,2.01395,1253040000.0
2008-03-24 08:00:00,2.01395,2.01405,2.01385,2.01385,1326000000.0
2008-03-24 08:01:00,2.01385,2.01435,2.01385,2.01415,1039200000.0
2008-03-24 08:02:00,2.01415,2.01415,2.01375,2.01385,1500000000.0
2008-03-24 08:03:00,2.01385,2.01395,2.01375,2.01375,1308000000.0
2008-03-24 08:04:00,2.01375,2.01375,2.01205,2.01205,539760000.0
2008-03-24 08:05:00,2.01275,2.0134,2.012,2.0131,879900000.0
2008-03-24 08:06:00,2.01315,2.0135,2.01315,2.0134,838800000.0
2008-03-24 08:07:00,2.0134,2.01345,2.013,2.0132,827200000.0
2008-03-24 08:08:00,2.0132,2.0133,2.013,2.0132,178400000.0
2008-03-24 08:09:00,2.0132,2.0132,2.013,2.013,176800000.0
2008-03-24 08:10:00,2.013,2.0134,2.013,2.0133,150400000.0
2008-03-24 08:11:00,2.0133,2.0135,2.0133,2.0135,99700000.0
2008-03-24 08:12:00,2.0135,2.0137,2.0135,2.0137,129300000.0
2008-03-24 08:13:00,2.0137,2.014,2.0137,2.0138,135100000.0
2008-03-24 08:14:00,2.0138,2.0138,2.01225,2.01275,1164460000.0
2008-03-24 08:15:00,2.01275,2.01285,2.01235,2.01245,534000000.0
2008-03-24 08:16:00,2.01245,2.0129,2.0121,2.0121,80500000.0
2008-03-24 08:17:00,2.0121,2.0125,2.0121,2.0125,185700000.0
2008-03-24 08:18:00,2.0125,2.0126,2.0123,2.0124,68800000.0
2008-03-24 08:19:00,2.0124,2.0124,2.0124,2.0124,83100000.0
2008-03-24 08:20:00,2.0124,2.0124,2.0124,2.0124,66600000.0
2008-03-24 08:21:00,2.0124,2.0124,2.0124,2.0124,66300000.0
2008-03-24 08:22:00,2.0124,2.0126,2.0124,2.0126,68900000.0
2008-03-24 08:23:00,2.0126,2.0127,2.0125,2.0126,68400000.0
2008-03-24 08:24:00,2.0126,2.0126,2.0126,2.0126,67200000.0
2008-03-24 08:25:00,2.0126,2.0127,2.01215,2.01215,217400000.0
2008-03-24 08:26:00,2.01215,2.0124,2.012,2.01235,500960000.0
2008-03-24 08:27:00,2.01235,2.0124,2.01225,2.0124,356000000.0
2008-03-24 08:28:00,2.0124,2.0124,2.0124,2.0124,444000000.0
2008-03-24 08:29:00,2.0124,2.0126,2.0124,2.0126,349600000.0
2008-03-24 08:30:00,2.0126,2.0126,2.0125,2.0125,358400000.0
2008-03-24 08:31:00,2.0125,2.0125,2.0122,2.0124,217600000.0
2008-03-24 08:32:00,2.0124,2.0124,2.0124,2.0124,179200000.0
2008-03-24 08:33:00,2.0124,2.0128,2.0124,2.0128,286400000.0
2008-03-24 08:34:00,2.0128,2.0128,2.01235,2.01235,114880000.0
2008-03-24 08:35:00,2.01235,2.0126,2.01235,2.0124,18480000.0
2008-03-24 08:36:00,2.0124,2.0124,2.0122,2.0122,447280000.0
2008-03-24 08:37:00,2.0122,2.0122,2.0122,2.0122,535200000.0
2008-03-24 08:38:00,2.0122,2.0122,2.0122,2.0122,540000000.0
2008-03-24 08:39:00,2.0122,2.01265,2.0122,2.01265,500600000.0
2008-03-24 08:40:00,2.01285,2.01325,2.0119,2.0121,209180000.0
2008-03-24 08:41:00,2.0121,2.0125,2.0121,2.0125,176800000.0
2008-03-24 08:42:00,2.0125,2.0125,2.0125,2.0125,169600000.0
2008-03-24 08:43:00,2.0125,2.01325,2.0124,2.013,279200000.0
2008-03-24 08:44:00,2.013,2.0132,2.0126,2.0132,403600000.0
2008-03-24 08:45:00,2.0132,2.0135,2.0129,2.0133,365200000.0
2008-03-24 08:46:00,2.0133,2.0133,2.01285,2.0132,527600000.0
2008-03-24 08:47:00,2.0132,2.0132,2.0131,2.0131,177600000.0
2008-03-24 08:48:00,2.0131,2.0133,2.0131,2.0132,189200000.0
2008-03-24 08:49:00,2.0132,2.0132,2.0127,2.0127,265600000.0
2008-03-24 08:50:00,2.0127,2.013,2.0124,2.0128,582800000.0
2008-03-24 08:51:00,2.0128,2.0135,2.01235,2.013,459600000.0
2008-03-24 08:52:00,2.013,2.0135,2.0127,2.0133,365600000.0
2008-03-24 08:53:00,2.0133,2.0135,2.01295,2.0134,379200000.0
2008-03-24 08:54:00,2.0134,2.0134,2.013,2.013,407200000.0
2008-03-24 08:55:00,2.013,2.0132,2.01265,2.0132,1017200000.0
2008-03-24 08:56:00,2.0132,2.0132,2.0125,2.0131,292800000.0
2008-03-24 08:57:00,2.0131,2.0131,2.0123,2.0123,244800000.0
2008-03-24 08:58:00,2.0123,2.0129,2.0122,2.0129,266640000.0
2008-03-24 08:59:00,2.0129,2.0129,2.0129,2.0129,296800000.0
2008-03-24 09:00:00,2.0129,2.01295,2.01225,2.0126,165160000.0
2008-03-24 09:01:00,2.0126,2.0129,2.0125,2.0125,291520000.0
2008-03-24 09:02:00,2.0125,2.0126,2.0125,2.0125,351200000.0
2008-03-24 09:03:00,2.0125,2.0125,2.0124,2.0124,194160000.0
2008-03-24 09:04:00,2.0124,2.0126,2.0124,2.0126,119760000.0
2008-03-24 09:05:00,2.0126,2.0128,2.0125,2.0128,354400000.0
2008-03-24 09:06:00,2.0128,2.01285,2.01275,2.01285,71200000.0
2008-03-24 09:07:00,2.01285,2.01285,2.0126,2.0126,49600000.0
2008-03-24 09:08:00,2.0126,2.0126,2.01255,2.01255,122480000.0
2008-03-24 09:09:00,2.01255,2.01255,2.0124,2.0125,49680000.0
2008-03-24 09:10:00,2.0125,2.0126,2.01215,2.0126,804640000.0
2008-03-24 09:11:00,2.0126,2.01345,2.0126,2.01345,107200000.0
2008-03-24 09:12:00,2.01345,2.0135,2.0134,2.0135,18000000.0
2008-03-24 09:13:00,2.0135,2.0136,2.0135,2.0136,17920000.0
2008-03-24 09:14:00,2.0136,2.0137,2.01305,2.0131,17760000.0
2008-03-24 09:15:00,2.0131,2.01315,2.01295,2.01295,17920000.0
2008-03-24 09:16:00,2.01295,2.01295,2.01295,2.01295,17680000.0
2008-03-24 09:17:00,2.01295,2.0135,2.01295,2.0135,17920000.0
2008-03-24 09:18:00,2.0135,2.0136,2.0132,2.0136,111760000.0
2008-03-24 09:19:00,2.0136,2.0136,2.0133,2.0134,356800000.0
2008-03-24 09:20:00,2.0134,2.0136,2.01335,2.0135,343360000.0
2008-03-24 09:21:00,2.0135,2.0135,2.01285,2.01285,377200000.0
2008-03-24 09:22:00,2.01285,2.0133,2.01285,2.0132,440880000.0
2008-03-24 09:23:00,2.0132,2.0133,2.0131,2.0131,357600000.0
2008-03-24 09:24:00,2.0131,2.0132,2.01295,2.01305,86520000.0
2008-03-24 09:25:00,2.01305,2.01305,2.01285,2.01295,18280000.0
2008-03-24 09:26:00,2.01295,2.01295,2.01285,2.01295,17760000.0
2008-03-24 09:27:00,2.01295,2.01295,2.01295,2.01295,17760000.0
2008-03-24 09:28:00,2.01295,2.01295,2.01295,2.01295,17760000.0
2008-03-24 09:29:00,2.01295,2.01295,2.0126,2.01275,17360000.0
2008-03-24 09:30:00,2.01275,2.013,2.01235,2.0129,45920000.0
2008-03-24 09:31:00,2.0129,2.0129,2.01235,2.01245,151480000.0
2008-03-24 09:32:00,2.01245,2.01275,2.01245,2.0125,17920000.0
2008-03-24 09:33:00,2.0125,2.0128,2.01205,2.01275,127380000.0
2008-03-24 09:34:00,2.01275,2.01295,2.01235,2.01245,53120000.0
2008-03-24 09:35:00,2.01245,2.01285,2.0123,2.0128,27360000.0
2008-03-24 09:36:00,2.0128,2.01285,2.01245,2.0128,73320000.0
2008-03-24 09:37:00,2.0128,2.01315,2.0127,2.0129,22580000.0
2008-03-24 09:38:00,2.0129,2.014,2.0129,2.014,65860000.0
2008-03-24 09:39:00,2.014,2.01405,2.0139,2.014,106400000.0
2008-03-24 09:40:00,2.014,2.01405,2.01355,2.0136,85380000.0
2008-03-24 09:41:00,2.0136,2.01395,2.0133,2.01335,70920000.0
2008-03-24 09:42:00,2.01335,2.0135,2.01315,2.01315,55680000.0
2008-03-24 09:43:00,2.01315,2.0143,2.01315,2.01425,161200000.0
2008-03-24 09:44:00,2.0142,2.0142,2.0139,2.0141,180000000.0
2008-03-24 09:45:00,2.0141,2.0145,2.01385,2.01435,191440000.0
2008-03-24 09:46:00,2.01435,2.0144,2.01425,2.01435,177600000.0
2008-03-24 09:47:00,2.01435,2.01435,2.01405,2.01405,185600000.0
2008-03-24 09:48:00,2.01405,2.01425,2.01385,2.014,139000000.0
2008-03-24 09:49:00,2.014,2.0143,2.01395,2.0143,114260000.0
2008-03-24 09:50:00,2.0143,2.0143,2.01425,2.0143,127900000.0
2008-03-24 09:51:00,2.0143,2.01435,2.0143,2.01435,123200000.0
2008-03-24 09:52:00,2.01435,2.01435,2.0142,2.01425,148100000.0
2008-03-24 09:53:00,2.01425,2.01445,2.01425,2.01425,113960000.0
2008-03-24 09:54:00,2.01425,2.0145,2.0142,2.01445,25360000.0
2008-03-24 09:55:00,2.01445,2.0146,2.01425,2.01455,25920000.0
2008-03-24 09:56:00,2.01455,2.01455,2.0143,2.01435,71940000.0
2008-03-24 09:57:00,2.01435,2.01445,2.01415,2.01425,113800000.0
2008-03-24 09:58:00,2.01425,2.01435,2.01415,2.01415,112000000.0
2008-03-24 09:59:00,2.01415,2.01415,2.01365,2.014,91760000.0
2008-03-24 10:00:00,2.014,2.0141,2.01385,2.0139,134000000.0
2008-03-24 10:01:00,2.0139,2.0143,2.0139,2.01405,81600000.0
2008-03-24 10:02:00,2.01405,2.01425,2.0139,2.0142,99920000.0
2008-03-24 10:03:00,2.0142,2.0142,2.0138,2.0139,180000000.0
2008-03-24 10:04:00,2.0139,2.01395,2.01375,2.0139,176000000.0
2008-03-24 10:05:00,2.0139,2.01395,2.0132,2.01335,178400000.0
2008-03-24 10:06:00,2.01335,2.0136,2.01335,2.0135,180800000.0
2008-03-24 10:07:00,2.0135,2.0136,2.01335,2.0136,168320000.0
2008-03-24 10:08:00,2.0136,2.0136,2.013,2.013,163120000.0
2008-03-24 10:09:00,2.013,2.0134,2.01285,2.013,27360000.0
2008-03-24 10:10:00,2.013,2.0131,2.01295,2.01295,85680000.0
2008-03-24 10:11:00,2.01295,2.01305,2.0128,2.01295,53280000.0
2008-03-24 10:12:00,2.01295,2.01295,2.0127,2.01295,181600000.0
2008-03-24 10:13:00,2.01295,2.01335,2.01295,2.0131,67840000.0
2008-03-24 10:14:00,2.0131,2.0134,2.0131,2.0132,142880000.0
2008-03-24 10:15:00,2.0132,2.0132,2.01295,2.01295,177600000.0
2008-03-24 10:16:00,2.01295,2.0132,2.01285,2.01305,139920000.0
2008-03-24 10:17:00,2.01305,2.0132,2.01295,2.0132,165740000.0
2008-03-24 10:18:00,2.0132,2.0133,2.01305,2.01325,180000000.0
2008-03-24 10:19:00,2.01325,2.0133,2.01305,2.0131,180640000.0
2008-03-24 10:20:00,2.0131,2.01315,2.01255,2.01285,174000000.0
2008-03-24 10:21:00,2.01305,2.01305,2.01265,2.01265,188000000.0
2008-03-24 10:22:00,2.01265,2.01265,2.01255,2.01255,178400000.0
2008-03-24 10:23:00,2.01255,2.01255,2.01245,2.01255,181600000.0
2008-03-24 10:24:00,2.01255,2.01255,2.01245,2.0125,179200000.0
2008-03-24 10:25:00,2.0125,2.01255,2.01215,2.01235,174960000.0
2008-03-24 10:26:00,2.01235,2.01245,2.0123,2.0123,164320000.0
2008-03-24 10:27:00,2.0123,2.0123,2.0122,2.0123,47440000.0
2008-03-24 10:28:00,2.0123,2.0124,2.0123,2.01235,178400000.0
2008-03-24 10:29:00,2.01235,2.0125,2.0123,2.0124,99120000.0
2008-03-24 10:30:00,2.0124,2.01265,2.01235,2.01265,18400000.0
2008-03-24 10:31:00,2.01265,2.0129,2.0126,2.01285,67520000.0
2008-03-24 10:32:00,2.01285,2.01305,2.0124,2.01275,102000000.0
2008-03-24 10:33:00,2.01275,2.01275,2.0123,2.0123,151760000.0
2008-03-24 10:34:00,2.0123,2.01245,2.0123,2.01245,178400000.0
2008-03-24 10:35:00,2.01255,2.01305,2.01255,2.01265,81600000.0
2008-03-24 10:36:00,2.01265,2.01265,2.01225,2.01245,108640000.0
2008-03-24 10:37:00,2.01245,2.01275,2.01245,2.01275,167520000.0
2008-03-24 10:38:00,2.01275,2.0128,2.01275,2.0128,181600000.0
2008-03-24 10:39:00,2.0128,2.013,2.0128,2.01295,177920000.0
2008-03-24 10:40:00,2.01295,2.0131,2.01285,2.01295,176560000.0
2008-03-24 10:41:00,2.013,2.0131,2.01295,2.0131,168320000.0
2008-03-24 10:42:00,2.0131,2.0138,2.01305,2.0133,69280000.0
2008-03-24 10:43:00,2.0133,2.01355,2.01325,2.01345,23760000.0
2008-03-24 10:44:00,2.01345,2.0138,2.01345,2.0138,29920000.0
2008-03-24 10:45:00,2.0138,2.01385,2.0134,2.0137,162020000.0
2008-03-24 10:46:00,2.0137,2.0137,2.01355,2.01355,127600000.0
2008-03-24 10:47:00,2.01355,2.0136,2.01355,2.0136,165920000.0
2008-03-24 10:48:00,2.0136,2.0139,2.01355,2.01375,147920000.0
2008-03-24 10:49:00,2.01375,2.0142,2.01375,2.0142,418400000.0
2008-03-24 10:50:00,2.0142,2.0143,2.01405,2.01425,132560000.0
2008-03-24 10:51:00,2.01425,2.01455,2.01405,2.01455,1240980000.0
2008-03-24 10:52:00,2.01455,2.01495,2.01425,2.01465,32000000.0
2008-03-24 10:53:00,2.01465,2.01505,2.01455,2.015,127600000.0
2008-03-24 10:54:00,2.015,2.01505,2.0149,2.015,195800000.0
2008-03-24 10:55:00,2.015,2.01505,2.0148,2.015,159300000.0
2008-03-24 10:56:00,2.015,2.01505,2.0147,2.01475,112100000.0
2008-03-24 10:57:00,2.01475,2.0149,2.01475,2.01475,112500000.0
2008-03-24 10:58:00,2.01475,2.0149,2.01465,2.01475,109740000.0
2008-03-24 10:59:00,2.01475,2.01485,2.01465,2.01475,136700000.0
2008-03-24 11:00:00,2.01465,2.01515,2.01465,2.01515,183200000.0
2008-03-24 11:01:00,2.01515,2.0152,2.015,2.01505,179200000.0
2008-03-24 11:02:00,2.01505,2.01525,2.01495,2.0151,181600000.0
2008-03-24 11:03:00,2.0151,2.01525,2.0149,2.0152,183200000.0
2008-03-24 11:04:00,2.0152,2.0152,2.015,2.01505,179200000.0
2008-03-24 11:05:00,2.01505,2.01505,2.01485,2.01495,176240000.0
2008-03-24 11:06:00,2.01495,2.01495,2.01485,2.01495,173600000.0
2008-03-24 11:07:00,2.01495,2.01495,2.01495,2.01495,180000000.0
2008-03-24 11:08:00,2.01495,2.01495,2.01485,2.0149,185600000.0
2008-03-24 11:09:00,2.0149,2.0151,2.0147,2.0151,182400000.0
2008-03-24 11:10:00,2.0151,2.0151,2.01505,2.0151,180000000.0
2008-03-24 11:11:00,2.0151,2.0156,2.0151,2.0155,182880000.0
2008-03-24 11:12:00,2.0155,2.0156,2.01545,2.0156,176160000.0
2008-03-24 11:13:00,2.0156,2.0158,2.0152,2.0152,188800000.0
2008-03-24 11:14:00,2.0152,2.01535,2.0152,2.0152,67600000.0
2008-03-24 11:15:00,2.0152,2.01525,2.01515,2.0152,154080000.0
2008-03-24 11:16:00,2.0152,2.0152,2.0152,2.0152,17920000.0
2008-03-24 11:17:00,2.0152,2.01525,2.0152,2.0152,17760000.0
2008-03-24 11:18:00,2.0152,2.01555,2.0152,2.01525,29840000.0
2008-03-24 11:19:00,2.01525,2.0153,2.0152,2.01525,17840000.0
2008-03-24 11:20:00,2.01525,2.0155,2.01525,2.0155,49080000.0
2008-03-24 11:21:00,2.0155,2.0155,2.0153,2.0153,63680000.0
2008-03-24 11:22:00,2.0153,2.0153,2.01505,2.0152,17980000.0
2008-03-24 11:23:00,2.0152,2.01525,2.0152,2.01525,17920000.0
2008-03-24 11:24:00,2.01525,2.01525,2.0152,2.0152,18000000.0
2008-03-24 11:25:00,2.0152,2.01525,2.0152,2.01525,17840000.0
2008-03-24 11:26:00,2.01525,2.01525,2.01525,2.01525,17840000.0
2008-03-24 11:27:00,2.01525,2.01525,2.01525,2.01525,17760000.0
2008-03-24 11:28:00,2.01525,2.01525,2.01525,2.01525,17840000.0
2008-03-24 11:29:00,2.01525,2.0155,2.01525,2.01535,22100000.0
2008-03-24 11:30:00,2.01535,2.01535,2.01535,2.01535,18000000.0
2008-03-24 11:31:00,2.01535,2.01535,2.0152,2.01525,18080000.0
2008-03-24 11:32:00,2.01525,2.0154,2.0152,2.01525,19120000.0
2008-03-24 11:33:00,2.01525,2.0154,2.01515,2.01525,22980000.0
2008-03-24 11:34:00,2.01525,2.01555,2.01505,2.0154,39860000.0
2008-03-24 11:35:00,2.0154,2.01545,2.0153,2.01535,17920000.0
2008-03-24 11:36:00,2.01535,2.0154,2.01535,2.0154,17440000.0
2008-03-24 11:37:00,2.0154,2.01545,2.0154,2.01545,18080000.0
2008-03-24 11:38:00,2.01545,2.0155,2.0154,2.0155,17920000.0
2008-03-24 11:39:00,2.0155,2.0155,2.01545,2.01545,17840000.0
2008-03-24 11:40:00,2.01545,2.0155,2.01545,2.0155,18000000.0
2008-03-24 11:41:00,2.0155,2.0157,2.0155,2.0156,38800000.0
2008-03-24 11:42:00,2.0156,2.0156,2.01555,2.0156,30540000.0
2008-03-24 11:43:00,2.0156,2.0156,2.0155,2.0156,59040000.0
2008-03-24 11:44:00,2.0156,2.0158,2.0156,2.0158,69600000.0
2008-03-24 11:45:00,2.0158,2.0158,2.0155,2.0155,66100000.0
2008-03-24 11:46:00,2.0155,2.0157,2.0155,2.0157,67660000.0
2008-03-24 11:47:00,2.0157,2.0157,2.0155,2.0155,67200000.0
2008-03-24 11:48:00,2.0155,2.0155,2.0154,2.0154,52820000.0
2008-03-24 11:49:00,2.0154,2.0161,2.0154,2.01585,25480000.0
2008-03-24 11:50:00,2.01585,2.01765,2.01585,2.01735,48220000.0
2008-03-24 11:51:00,2.01735,2.0175,2.01715,2.0172,20060000.0
2008-03-24 11:52:00,2.0172,2.0173,2.01705,2.0171,19840000.0
2008-03-24 11:53:00,2.0171,2.0173,2.01695,2.01695,20960000.0
2008-03-24 11:54:00,2.01695,2.017,2.0165,2.0168,26760000.0
2008-03-24 11:55:00,2.0168,2.0169,2.0167,2.0169,18560000.0
2008-03-24 11:56:00,2.0169,2.0169,2.0168,2.0169,17760000.0
2008-03-24 11:57:00,2.0169,2.0171,2.01675,2.01685,26560000.0
2008-03-24 11:58:00,2.01685,2.0169,2.0165,2.0165,30960000.0
2008-03-24 11:59:00,2.0165,2.0168,2.0165,2.0167,76340000.0
2008-03-24 12:00:00,2.0167,2.0169,2.01655,2.01655,65060000.0
2008-03-24 12:01:00,2.01655,2.01655,2.01655,2.01655,17920000.0
2008-03-24 12:02:00,2.01655,2.0167,2.0165,2.0165,44260000.0
2008-03-24 12:03:00,2.0165,2.017,2.0165,2.01665,54480000.0
2008-03-24 12:04:00,2.01665,2.0167,2.0164,2.0166,112840000.0
2008-03-24 12:05:00,2.0166,2.0166,2.01605,2.01605,36460000.0
2008-03-24 12:06:00,2.01605,2.01605,2.01325,2.0144,57680000.0
2008-03-24 12:07:00,2.0144,2.0161,2.0132,2.01395,94500000.0
2008-03-24 12:08:00,2.01395,2.015,2.01395,2.015,22580000.0
2008-03-24 12:09:00,2.01455,2.016,2.0144,2.01545,173160000.0
2008-03-24 12:10:00,2.01545,2.0155,2.0138,2.01425,76320000.0
2008-03-24 12:11:00,2.01425,2.01465,2.0138,2.01385,86000000.0
2008-03-24 12:12:00,2.01385,2.01385,2.01345,2.0136,18800000.0
2008-03-24 12:13:00,2.0136,2.0138,2.0136,2.01375,17520000.0
2008-03-24 12:14:00,2.01375,2.01385,2.01305,2.0131,18380000.0
2008-03-24 12:15:00,2.0131,2.01385,2.01025,2.01125,137040000.0
2008-03-24 12:16:00,2.01125,2.0117,2.01035,2.01035,147640000.0
2008-03-24 12:17:00,2.01035,2.011,2.0102,2.01025,865580000.0
2008-03-24 12:18:00,2.01025,2.01095,2.01005,2.01075,1371820000.0
2008-03-24 12:19:00,2.01085,2.01105,2.01025,2.01105,961120000.0
2008-03-24 12:20:00,2.0112,2.0113,2.0103,2.0107,231400000.0
2008-03-24 12:21:00,2.0107,2.01145,2.0104,2.01135,489440000.0
2008-03-24 12:22:00,2.01125,2.01195,2.0112,2.0119,486100000.0
2008-03-24 12:23:00,2.0119,2.0125,2.01165,2.01195,37080000.0
2008-03-24 12:24:00,2.01195,2.0132,2.0115,2.013,22420000.0
2008-03-24 12:25:00,2.013,2.013,2.0126,2.0126,28040000.0
2008-03-24 12:26:00,2.0126,2.0126,2.0124,2.01245,44240000.0
2008-03-24 12:27:00,2.01245,2.01245,2.0122,2.01235,38020000.0
2008-03-24 12:28:00,2.01235,2.0124,2.01185,2.0119,17760000.0
2008-03-24 12:29:00,2.0119,2.01215,2.01185,2.01215,24800000.0
2008-03-24 12:30:00,2.01215,2.0128,2.0112,2.0112,101360000.0
2008-03-24 12:31:00,2.0112,2.0123,2.0112,2.0123,34560000.0
2008-03-24 12:32:00,2.0123,2.01255,2.0123,2.01245,18960000.0
2008-03-24 12:33:00,2.01235,2.0124,2.0119,2.01195,54160000.0
2008-03-24 12:34:00,2.01195,2.0123,2.01195,2.01215,17840000.0
2008-03-24 12:35:00,2.01215,2.01215,2.01185,2.0121,21760000.0
2008-03-24 12:36:00,2.0121,2.01215,2.01195,2.01215,19520000.0
2008-03-24 12:37:00,2.01215,2.0123,2.01215,2.0123,180800000.0
2008-03-24 12:38:00,2.0123,2.0123,2.0121,2.0122,160320000.0
2008-03-24 12:39:00,2.0122,2.01235,2.012,2.01205,95200000.0
2008-03-24 12:40:00,2.01205,2.01215,2.01195,2.01215,64320000.0
2008-03-24 12:41:00,2.01215,2.01245,2.0121,2.01235,152400000.0
2008-03-24 12:42:00,2.01235,2.01265,2.01195,2.01215,179520000.0
2008-03-24 12:43:00,2.01215,2.0124,2.01195,2.01205,114080000.0
2008-03-24 12:44:00,2.01205,2.01215,2.01185,2.0119,96040000.0
2008-03-24 12:45:00,2.01185,2.01215,2.01185,2.01215,111580000.0
2008-03-24 12:46:00,2.01215,2.01345,2.01215,2.01325,104980000.0
2008-03-24 12:47:00,2.01325,2.01365,2.01325,2.01335,19120000.0
2008-03-24 12:48:00,2.01335,2.0136,2.01265,2.01265,20160000.0
2008-03-24 12:49:00,2.01265,2.01275,2.01195,2.0122,18000000.0
2008-03-24 12:50:00,2.0122,2.0122,2.012,2.012,18160000.0
2008-03-24 12:51:00,2.012,2.012,2.01185,2.01195,17840000.0
2008-03-24 12:52:00,2.01195,2.01195,2.0119,2.0119,17840000.0
2008-03-24 12:53:00,2.0119,2.01195,2.0118,2.0118,18000000.0
2008-03-24 12:54:00,2.0118,2.0119,2.0111,2.0111,66960000.0
2008-03-24 12:55:00,2.01105,2.01105,2.01065,2.011,74860000.0
2008-03-24 12:56:00,2.011,2.01145,2.0109,2.0114,211680000.0
2008-03-24 12:57:00,2.0114,2.01185,2.0113,2.0113,76360000.0
2008-03-24 12:58:00,2.0113,2.0117,2.01115,2.01145,108740000.0
2008-03-24 12:59:00,2.01145,2.01145,2.01075,2.01105,25640000.0
2008-03-24 13:00:00,2.01105,2.0122,2.011,2.0122,49860000.0
2008-03-24 13:01:00,2.0122,2.0126,2.0121,2.0123,46880000.0
2008-03-24 13:02:00,2.0123,2.0126,2.0123,2.0124,36980000.0
2008-03-24 13:03:00,2.0124,2.01275,2.0095,2.00975,55820000.0
2008-03-24 13:04:00,2.00975,2.01105,2.00975,2.01075,107220000.0
2008-03-24 13:05:00,2.01075,2.011,2.01055,2.01075,64940000.0
2008-03-24 13:06:00,2.01075,2.0116,2.01075,2.01125,292640000.0
2008-03-24 13:07:00,2.01125,2.012,2.0111,2.012,144840000.0
2008-03-24 13:08:00,2.012,2.012,2.01115,2.0114,51760000.0
2008-03-24 13:09:00,2.0114,2.01165,2.0109,2.0114,57320000.0
2008-03-24 13:10:00,2.0114,2.0115,2.0113,2.0114,108800000.0
2008-03-24 13:11:00,2.0114,2.0121,2.01135,2.01175,33880000.0
2008-03-24 13:12:00,2.01175,2.01285,2.0113,2.01135,83420000.0
2008-03-24 13:13:00,2.01155,2.0119,2.0104,2.01065,184700000.0
2008-03-24 13:14:00,2.01065,2.0109,2.00945,2.00965,53940000.0
2008-03-24 13:15:00,2.00965,2.0108,2.00965,2.0106,66480000.0
2008-03-24 13:16:00,2.0106,2.0107,2.01015,2.0104,21040000.0
2008-03-24 13:17:00,2.0104,2.0107,2.01005,2.01005,79240000.0
2008-03-24 13:18:00,2.01005,2.0104,2.00985,2.01005,111960000.0
2008-03-24 13:19:00,2.01005,2.0104,2.0099,2.01025,144480000.0
2008-03-24 13:20:00,2.01025,2.01045,2.01025,2.0104,64680000.0
2008-03-24 13:21:00,2.0104,2.0107,2.0101,2.0107,59740000.0
2008-03-24 13:22:00,2.0107,2.0113,2.0107,2.0111,78200000.0
2008-03-24 13:23:00,2.0111,2.0111,2.0107,2.0107,68080000.0
2008-03-24 13:24:00,2.0107,2.0112,2.0107,2.011,77640000.0
2008-03-24 13:25:00,2.011,2.011,2.0108,2.011,68480000.0
2008-03-24 13:26:00,2.011,2.01105,2.01055,2.0106,136820000.0
2008-03-24 13:27:00,2.0106,2.01065,2.0105,2.0105,99720000.0
2008-03-24 13:28:00,2.0105,2.01065,2.0104,2.0104,167720000.0
2008-03-24 13:29:00,2.0104,2.0112,2.0104,2.01115,152800000.0
2008-03-24 13:30:00,2.01115,2.0127,2.01115,2.01265,35960000.0
2008-03-24 13:31:00,2.01265,2.01295,2.01205,2.0121,102320000.0
2008-03-24 13:32:00,2.0121,2.01235,2.0119,2.0119,80820000.0
2008-03-24 13:33:00,2.0119,2.01335,2.0119,2.01335,129840000.0
2008-03-24 13:34:00,2.01335,2.0137,2.01335,2.0137,176000000.0
2008-03-24 13:35:00,2.0137,2.014,2.01355,2.014,67060000.0
2008-03-24 13:36:00,2.014,2.014,2.01355,2.01395,128920000.0
2008-03-24 13:37:00,2.01395,2.01405,2.01375,2.01375,454300000.0
2008-03-24 13:38:00,2.01375,2.0141,2.01355,2.0139,534360000.0
2008-03-24 13:39:00,2.0139,2.0139,2.0133,2.0135,76620000.0
2008-03-24 13:40:00,2.0135,2.01405,2.0135,2.01395,165640000.0
2008-03-24 13:41:00,2.0141,2.0149,2.01405,2.01455,121700000.0
2008-03-24 13:42:00,2.01455,2.01455,2.01435,2.01445,167000000.0
2008-03-24 13:43:00,2.01445,2.01445,2.01425,2.01445,277760000.0
2008-03-24 13:44:00,2.01445,2.0149,2.0144,2.0147,86300000.0
2008-03-24 13:45:00,2.0147,2.0147,2.01425,2.0145,35300000.0
2008-03-24 13:46:00,2.0145,2.0146,2.0139,2.01415,28040000.0
2008-03-24 13:47:00,2.01415,2.0144,2.014,2.01405,169900000.0
2008-03-24 13:48:00,2.01405,2.0148,2.01405,2.0143,103840000.0
2008-03-24 13:49:00,2.0143,2.01435,2.01415,2.0142,68820000.0
2008-03-24 13:50:00,2.0142,2.0144,2.01375,2.01375,102560000.0
2008-03-24 13:51:00,2.01375,2.0138,2.01325,2.0136,82480000.0
2008-03-24 13:52:00,2.0136,2.0141,2.0134,2.0138,77000000.0
2008-03-24 13:53:00,2.0138,2.0145,2.0138,2.0141,63060000.0
2008-03-24 13:54:00,2.0141,2.0146,2.0141,2.0143,66900000.0
2008-03-24 13:55:00,2.0143,2.0145,2.0141,2.0144,65500000.0
2008-03-24 13:56:00,2.0144,2.0145,2.014,2.0143,69300000.0
2008-03-24 13:57:00,2.0143,2.0146,2.0142,2.0144,66300000.0
2008-03-24 13:58:00,2.0144,2.0148,2.0144,2.0147,67400000.0
2008-03-24 13:59:00,2.0147,2.0148,2.0142,2.0146,68640000.0
2008-03-24 14:00:00,2.0146,2.0148,2.01365,2.01365,44720000.0
2008-03-24 14:01:00,2.0138,2.0138,2.0137,2.0138,64100000.0
2008-03-24 14:02:00,2.0138,2.0138,2.01375,2.0138,57720000.0
2008-03-24 14:03:00,2.01385,2.0144,2.01385,2.0143,61900000.0
2008-03-24 14:04:00,2.0143,2.0144,2.0137,2.0137,60040000.0
2008-03-24 14:05:00,2.0137,2.0137,2.0132,2.01325,42620000.0
2008-03-24 14:06:00,2.0132,2.01325,2.01275,2.0129,205720000.0
2008-03-24 14:07:00,2.0129,2.013,2.012,2.01205,560100000.0
2008-03-24 14:08:00,2.0123,2.0124,2.011,2.011,76100000.0
2008-03-24 14:09:00,2.011,2.011,2.0102,2.0106,59020000.0
2008-03-24 14:10:00,2.0106,2.0111,2.0106,2.011,60440000.0
2008-03-24 14:11:00,2.011,2.0112,2.011,2.0111,69600000.0
2008-03-24 14:12:00,2.0111,2.0113,2.0107,2.0113,67480000.0
2008-03-24 14:13:00,2.0113,2.0115,2.0109,2.0109,66080000.0
2008-03-24 14:14:00,2.0109,2.0116,2.0108,2.0116,73560000.0
2008-03-24 14:15:00,2.0116,2.0116,2.0107,2.0109,63960000.0
2008-03-24 14:16:00,2.0109,2.0111,2.0105,2.0109,67100000.0
2008-03-24 14:17:00,2.0109,2.011,2.0105,2.0109,66300000.0
2008-03-24 14:18:00,2.0109,2.0111,2.0108,2.0108,66900000.0
2008-03-24 14:19:00,2.0108,2.0108,2.00905,2.0101,115760000.0
2008-03-24 14:20:00,2.0101,2.0102,2.0096,2.0101,79500000.0
2008-03-24 14:21:00,2.0101,2.0103,2.0098,2.0103,72180000.0
2008-03-24 14:22:00,2.0103,2.0104,2.01,2.0104,63360000.0
2008-03-24 14:23:00,2.0102,2.011,2.0102,2.0108,76600000.0
2008-03-24 14:24:00,2.0108,2.0114,2.0108,2.0112,61960000.0
2008-03-24 14:25:00,2.0112,2.0114,2.0109,2.0114,61300000.0
2008-03-24 14:26:00,2.0114,2.0117,2.0112,2.0112,69880000.0
2008-03-24 14:27:00,2.01115,2.0113,2.011,2.011,46660000.0
2008-03-24 14:28:00,2.011,2.0111,2.01,2.0105,70440000.0
2008-03-24 14:29:00,2.0105,2.0105,2.0103,2.0104,61500000.0
2008-03-24 14:30:00,2.0104,2.0105,2.0102,2.0104,65180000.0
2008-03-24 14:31:00,2.0104,2.0106,2.0098,2.01005,65180000.0
2008-03-24 14:32:00,2.01005,2.011,2.01005,2.0109,72140000.0
2008-03-24 14:33:00,2.0109,2.011,2.0109,2.011,65700000.0
2008-03-24 14:34:00,2.011,2.011,2.0109,2.0109,66300000.0
2008-03-24 14:35:00,2.0109,2.0109,2.0108,2.0109,66000000.0
2008-03-24 14:36:00,2.0109,2.0109,2.0108,2.0109,66300000.0
2008-03-24 14:37:00,2.0109,2.0112,2.0107,2.0111,65700000.0
2008-03-24 14:38:00,2.0111,2.0112,2.0111,2.0111,65400000.0
2008-03-24 14:39:00,2.0111,2.0112,2.0105,2.0105,65400000.0
2008-03-24 14:40:00,2.0105,2.0111,2.01,2.01,64960000.0
2008-03-24 14:41:00,2.01,2.0104,2.01,2.0101,67800000.0
2008-03-24 14:42:00,2.01,2.01,2.0093,2.0094,101200000.0
2008-03-24 14:43:00,2.0094,2.0096,2.0092,2.0095,67500000.0
2008-03-24 14:44:00,2.0095,2.0101,2.0093,2.0099,64880000.0
2008-03-24 14:45:00,2.0099,2.0099,2.0096,2.0097,63980000.0
2008-03-24 14:46:00,2.0097,2.00995,2.0096,2.0099,63920000.0
2008-03-24 14:47:00,2.0099,2.0101,2.00965,2.0099,66020000.0
2008-03-24 14:48:00,2.0099,2.0101,2.0096,2.0101,67480000.0
2008-03-24 14:49:00,2.0101,2.0104,2.01,2.0101,64500000.0
2008-03-24 14:50:00,2.0101,2.0105,2.0101,2.0105,65400000.0
2008-03-24 14:51:00,2.0105,2.0107,2.0103,2.0106,64800000.0
2008-03-24 14:52:00,2.0106,2.011,2.01035,2.0105,61540000.0
2008-03-24 14:53:00,2.0105,2.0109,2.0103,2.0103,62400000.0
2008-03-24 14:54:00,2.0103,2.0108,2.0103,2.0108,68820000.0
2008-03-24 14:55:00,2.0108,2.0108,2.0103,2.0108,66400000.0
2008-03-24 14:56:00,2.0108,2.0109,2.01055,2.0108,71420000.0
2008-03-24 14:57:00,2.0108,2.0112,2.0108,2.011,66300000.0
2008-03-24 14:58:00,2.011,2.0111,2.011,2.0111,66000000.0
2008-03-24 14:59:00,2.0111,2.0111,2.0108,2.0108,73400000.0
2008-03-24 15:00:00,2.0108,2.0111,2.0108,2.0111,66300000.0
2008-03-24 15:01:00,2.0111,2.0112,2.011,2.011,66600000.0
2008-03-24 15:02:00,2.011,2.011,2.011,2.011,66000000.0
2008-03-24 15:03:00,2.011,2.0113,2.0106,2.0112,66600000.0
2008-03-24 15:04:00,2.0112,2.0113,2.0107,2.0109,66300000.0
2008-03-24 15:05:00,2.0109,2.0118,2.01075,2.0118,64600000.0
2008-03-24 15:06:00,2.0118,2.0119,2.0107,2.0114,171940000.0
2008-03-24 15:07:00,2.0113,2.0115,2.0112,2.0113,55040000.0
2008-03-24 15:08:00,2.0113,2.0122,2.01125,2.012,82320000.0
2008-03-24 15:09:00,2.012,2.0125,2.0116,2.0124,52540000.0
2008-03-24 15:10:00,2.0124,2.013,2.0124,2.013,63060000.0
2008-03-24 15:11:00,2.013,2.0133,2.0129,2.0131,66460000.0
2008-03-24 15:12:00,2.0131,2.0133,2.0131,2.0133,65700000.0
2008-03-24 15:13:00,2.0133,2.0139,2.0133,2.0139,58700000.0
2008-03-24 15:14:00,2.0139,2.0139,2.0136,2.0137,64480000.0
2008-03-24 15:15:00,2.0137,2.014,2.01325,2.0136,73200000.0
2008-03-24 15:16:00,2.0136,2.0139,2.0136,2.0138,67600000.0
2008-03-24 15:17:00,2.0138,2.0138,2.0133,2.0133,66200000.0
2008-03-24 15:18:00,2.0133,2.0137,2.0133,2.0135,67740000.0
2008-03-24 15:19:00,2.0135,2.0137,2.01295,2.0131,63100000.0
2008-03-24 15:20:00,2.0131,2.0131,2.0127,2.0127,67200000.0
2008-03-24 15:21:00,2.0127,2.0129,2.0126,2.0127,63440000.0
2008-03-24 15:22:00,2.0127,2.0129,2.01255,2.0128,64960000.0
2008-03-24 15:23:00,2.0128,2.0132,2.0128,2.0129,66340000.0
2008-03-24 15:24:00,2.0129,2.0136,2.0129,2.0134,70300000.0
2008-03-24 15:25:00,2.0134,2.0139,2.0134,2.0135,68040000.0
2008-03-24 15:26:00,2.0135,2.0141,2.0135,2.0139,66900000.0
2008-03-24 15:27:00,2.0139,2.0142,2.0137,2.0142,64000000.0
2008-03-24 15:28:00,2.0142,2.0142,2.0133,2.0135,56500000.0
2008-03-24 15:29:00,2.0135,2.014,2.0134,2.0136,62700000.0
2008-03-24 15:30:00,2.0136,2.014,2.0134,2.0138,63420000.0
2008-03-24 15:31:00,2.0138,2.0138,2.013,2.0131,54280000.0
2008-03-24 15:32:00,2.0131,2.0135,2.0131,2.0132,46540000.0
2008-03-24 15:33:00,2.0132,2.0136,2.01315,2.0135,56960000.0
2008-03-24 15:34:00,2.0135,2.0138,2.01315,2.0137,57160000.0
2008-03-24 15:35:00,2.0137,2.0137,2.01275,2.0134,46720000.0
2008-03-24 15:36:00,2.0134,2.0141,2.0134,2.014,63520000.0
2008-03-24 15:37:00,2.014,2.0145,2.0139,2.01415,65980000.0
2008-03-24 15:38:00,2.01415,2.0147,2.0141,2.0141,76160000.0
2008-03-24 15:39:00,2.0141,2.0145,2.0141,2.0141,63740000.0
2008-03-24 15:40:00,2.0141,2.0149,2.0141,2.0147,69240000.0
2008-03-24 15:41:00,2.0147,2.0151,2.0147,2.015,63300000.0
2008-03-24 15:42:00,2.015,2.0155,2.0144,2.0151,82660000.0
2008-03-24 15:43:00,2.0151,2.0152,2.014,2.0143,62100000.0
2008-03-24 15:44:00,2.0143,2.015,2.0141,2.0142,66040000.0
2008-03-24 15:45:00,2.0142,2.0146,2.014,2.0146,107700000.0
2008-03-24 15:46:00,2.0146,2.0146,2.0141,2.0142,63840000.0
2008-03-24 15:47:00,2.0142,2.0142,2.0138,2.014,67200000.0
2008-03-24 15:48:00,2.014,2.0143,2.0139,2.0139,68100000.0
2008-03-24 15:49:00,2.0139,2.0142,2.0139,2.0139,66400000.0
2008-03-24 15:50:00,2.0139,2.0142,2.0135,2.01355,170360000.0
2008-03-24 15:51:00,2.01355,2.0142,2.01355,2.014,126660000.0
2008-03-24 15:52:00,2.014,2.0143,2.01355,2.0142,65580000.0
2008-03-24 15:53:00,2.0142,2.0142,2.0138,2.014,63980000.0
2008-03-24 15:54:00,2.014,2.0141,2.0139,2.0139,66000000.0
2008-03-24 15:55:00,2.0139,2.014,2.0134,2.014,66600000.0
2008-03-24 15:56:00,2.014,2.0153,2.014,2.0153,65400000.0
2008-03-24 15:57:00,2.0153,2.0153,2.0147,2.0152,65440000.0
2008-03-24 15:58:00,2.0152,2.0158,2.0145,2.015,58540000.0
2008-03-24 15:59:00,2.015,2.0151,2.01305,2.01375,394540000.0
2008-03-24 16:00:00,2.01375,2.0178,2.01205,2.017,301080000.0
2008-03-24 16:01:00,2.017,2.0175,2.01675,2.0172,66740000.0
2008-03-24 16:02:00,2.0172,2.0177,2.0167,2.0177,69880000.0
2008-03-24 16:03:00,2.0177,2.0185,2.0177,2.0183,64940000.0
2008-03-24 16:04:00,2.0185,2.0193,2.01805,2.0189,67280000.0
2008-03-24 16:05:00,2.0189,2.0193,2.0182,2.0182,354940000.0
2008-03-24 16:06:00,2.0182,2.0185,2.018,2.0182,102440000.0
2008-03-24 16:07:00,2.0182,2.0185,2.0176,2.018,127440000.0
2008-03-24 16:08:00,2.018,2.0189,2.018,2.0184,68800000.0
2008-03-24 16:09:00,2.0184,2.019,2.0182,2.0184,73440000.0
2008-03-24 16:10:00,2.0184,2.0186,2.0179,2.01805,78360000.0
2008-03-24 16:11:00,2.01805,2.0186,2.0174,2.0186,80600000.0
2008-03-24 16:12:00,2.0185,2.0189,2.0182,2.0187,63440000.0
2008-03-24 16:13:00,2.0187,2.0197,2.0185,2.0195,67340000.0
2008-03-24 16:14:00,2.0195,2.0197,2.0181,2.0185,72660000.0
2008-03-24 16:15:00,2.0185,2.0193,2.01835,2.0185,94780000.0
2008-03-24 16:16:00,2.0185,2.0187,2.01825,2.0183,117980000.0
2008-03-24 16:17:00,2.0183,2.0194,2.0183,2.0194,180500000.0
2008-03-24 16:18:00,2.0194,2.0197,2.0184,2.019,66580000.0
2008-03-24 16:19:00,2.0188,2.0202,2.0188,2.0201,73160000.0
2008-03-24 16:20:00,2.0201,2.0209,2.0199,2.0209,140260000.0
2008-03-24 16:21:00,2.0209,2.0217,2.0206,2.0217,74900000.0
2008-03-24 16:22:00,2.0217,2.0219,2.0209,2.02115,111300000.0
2008-03-24 16:23:00,2.0211,2.0217,2.02085,2.02095,222000000.0
2008-03-24 16:24:00,2.02095,2.0213,2.0203,2.0208,207500000.0
2008-03-24 16:25:00,2.0211,2.0213,2.02065,2.0208,219900000.0
2008-03-24 16:26:00,2.0208,2.0216,2.0208,2.0212,89600000.0
2008-03-24 16:27:00,2.0212,2.0222,2.0212,2.0219,113160000.0
2008-03-24 16:28:00,2.0219,2.0225,2.0219,2.0219,119500000.0
2008-03-24 16:29:00,2.0219,2.0225,2.02185,2.02215,112340000.0
2008-03-24 16:30:00,2.02215,2.0231,2.0217,2.0231,187100000.0
2008-03-24 16:31:00,2.0231,2.0236,2.02295,2.0236,88000000.0
2008-03-24 16:32:00,2.0236,2.0239,2.0233,2.02365,102520000.0
2008-03-24 16:33:00,2.02365,2.0242,2.0234,2.0242,81240000.0
2008-03-24 16:34:00,2.0242,2.0243,2.0237,2.0243,138700000.0
2008-03-24 16:35:00,2.02435,2.0245,2.02385,2.0242,96800000.0
2008-03-24 16:36:00,2.0241,2.0263,2.02405,2.0259,118860000.0
2008-03-24 16:37:00,2.0259,2.0261,2.0256,2.02585,67020000.0
2008-03-24 16:38:00,2.02585,2.026,2.02535,2.02535,122600000.0
2008-03-24 16:39:00,2.02535,2.0254,2.0244,2.0244,162700000.0
2008-03-24 16:40:00,2.0244,2.0251,2.0242,2.025,122180000.0
2008-03-24 16:41:00,2.025,2.0253,2.02465,2.02465,117960000.0
2008-03-24 16:42:00,2.02465,2.0253,2.0246,2.0251,68300000.0
2008-03-24 16:43:00,2.025,2.0268,2.02455,2.0261,105260000.0
2008-03-24 16:44:00,2.0263,2.02695,2.02525,2.0267,125440000.0
2008-03-24 16:45:00,2.02675,2.0275,2.02655,2.02725,120300000.0
2008-03-24 16:46:00,2.02725,2.0277,2.0265,2.0265,88940000.0
2008-03-24 16:47:00,2.0265,2.02685,2.0261,2.0268,75780000.0
2008-03-24 16:48:00,2.0268,2.0289,2.02665,2.02875,101100000.0
2008-03-24 16:49:00,2.02875,2.0291,2.0278,2.0283,132260000.0
2008-03-24 16:50:00,2.0283,2.029,2.02745,2.02745,81780000.0
2008-03-24 16:51:00,2.02745,2.02795,2.0269,2.0271,424820000.0
2008-03-24 16:52:00,2.0271,2.0278,2.0271,2.0277,150040000.0
2008-03-24 16:53:00,2.0277,2.028,2.0275,2.0278,92700000.0
2008-03-24 16:54:00,2.028,2.0288,2.0279,2.0286,110300000.0
2008-03-24 16:55:00,2.0288,2.0289,2.0279,2.0279,65760000.0
2008-03-24 16:56:00,2.0279,2.0283,2.02755,2.0277,143280000.0
2008-03-24 16:57:00,2.0276,2.0287,2.0276,2.02815,81900000.0
2008-03-24 16:58:00,2.02815,2.0287,2.0278,2.0283,88440000.0
2008-03-24 16:59:00,2.0283,2.0292,2.0283,2.0289,68440000.0
2008-03-24 17:00:00,2.0289,2.0294,2.0289,2.0294,66900000.0
2008-03-24 17:01:00,2.0294,2.0294,2.02825,2.0287,80800000.0
2008-03-24 17:02:00,2.0286,2.0289,2.02845,2.0289,104400000.0
2008-03-24 17:03:00,2.029,2.0298,2.0285,2.0294,91300000.0
2008-03-24 17:04:00,2.0294,2.0294,2.0282,2.02835,132000000.0
2008-03-24 17:05:00,2.02835,2.0288,2.0282,2.0287,71880000.0
2008-03-24 17:06:00,2.0287,2.0293,2.0287,2.0291,78700000.0
2008-03-24 17:07:00,2.0291,2.0292,2.0288,2.029,67100000.0
2008-03-24 17:08:00,2.029,2.029,2.0285,2.0287,69500000.0
2008-03-24 17:09:00,2.0287,2.0292,2.0287,2.0292,97700000.0
2008-03-24 17:10:00,2.0292,2.0292,2.0286,2.0286,124500000.0
2008-03-24 17:11:00,2.0286,2.029,2.0284,2.0286,76600000.0
2008-03-24 17:12:00,2.0286,2.029,2.0286,2.029,82000000.0
2008-03-24 17:13:00,2.029,2.0292,2.02885,2.02895,98100000.0
2008-03-24 17:14:00,2.02895,2.0294,2.02875,2.02925,132200000.0
2008-03-24 17:15:00,2.02925,2.0295,2.02925,2.0294,181520000.0
2008-03-24 17:16:00,2.0294,2.0306,2.0293,2.0299,147800000.0
2008-03-24 17:17:00,2.0299,2.0303,2.02975,2.02975,81000000.0
2008-03-24 17:18:00,2.02975,2.0301,2.02965,2.0301,110660000.0
2008-03-24 17:19:00,2.0301,2.03035,2.03005,2.03035,116800000.0
2008-03-24 17:20:00,2.03045,2.03115,2.03045,2.03095,194780000.0
2008-03-24 17:21:00,2.03095,2.0315,2.0305,2.0315,116000000.0
2008-03-24 17:22:00,2.0313,2.0316,2.0311,2.03155,114500000.0
2008-03-24 17:23:00,2.0316,2.0325,2.0316,2.03235,73500000.0
2008-03-24 17:24:00,2.03235,2.03295,2.0322,2.03265,141100000.0
2008-03-24 17:25:00,2.03265,2.03275,2.0322,2.0324,159600000.0
2008-03-24 17:26:00,2.0324,2.03265,2.0322,2.0322,107500000.0
2008-03-24 17:27:00,2.0322,2.0322,2.0316,2.0319,248600000.0
2008-03-24 17:28:00,2.0319,2.0319,2.03155,2.0317,125600000.0
2008-03-24 17:29:00,2.0317,2.0318,2.03155,2.03175,92300000.0
2008-03-24 17:30:00,2.03175,2.0318,2.0314,2.0316,83140000.0
2008-03-24 17:31:00,2.0316,2.0316,2.03115,2.0314,88660000.0
2008-03-24 17:32:00,2.0314,2.0319,2.0313,2.0318,72960000.0
2008-03-24 17:33:00,2.0318,2.0321,2.0318,2.0321,67200000.0
2008-03-24 17:34:00,2.0321,2.0321,2.03135,2.03135,74200000.0
2008-03-24 17:35:00,2.03125,2.0315,2.03035,2.0309,77500000.0
2008-03-24 17:36:00,2.0309,2.0309,2.0305,2.0306,66600000.0
2008-03-24 17:37:00,2.0306,2.0308,2.0302,2.0308,65780000.0
2008-03-24 17:38:00,2.0308,2.0312,2.0308,2.0311,68400000.0
2008-03-24 17:39:00,2.0311,2.0311,2.0304,2.0307,74380000.0
2008-03-24 17:40:00,2.0307,2.0308,2.0302,2.0303,69600000.0
2008-03-24 17:41:00,2.0303,2.0304,2.0301,2.0304,78300000.0
2008-03-24 17:42:00,2.0304,2.0304,2.0299,2.0301,94500000.0
2008-03-24 17:43:00,2.0301,2.0301,2.03,2.03,73600000.0
2008-03-24 17:44:00,2.03,2.031,2.03,2.0306,96500000.0
2008-03-24 17:45:00,2.0306,2.0308,2.03005,2.03035,48400000.0
2008-03-24 17:46:00,2.0307,2.0307,2.03,2.0304,86100000.0
2008-03-24 17:47:00,2.0304,2.03085,2.03015,2.03015,154700000.0
2008-03-24 17:48:00,2.03015,2.0307,2.03015,2.0307,126800000.0
2008-03-24 17:49:00,2.0307,2.0309,2.03065,2.0307,71100000.0
2008-03-24 17:50:00,2.0307,2.03075,2.0301,2.0305,108360000.0
2008-03-24 17:51:00,2.0305,2.0308,2.0303,2.0305,88780000.0
2008-03-24 17:52:00,2.0305,2.0309,2.0305,2.0309,57280000.0
2008-03-24 17:53:00,2.0309,2.0309,2.03065,2.0309,59480000.0
2008-03-24 17:54:00,2.0309,2.0315,2.03025,2.0314,111280000.0
2008-03-24 17:55:00,2.0314,2.03185,2.0311,2.0312,73600000.0
2008-03-24 17:56:00,2.0312,2.0313,2.03045,2.0311,119760000.0
2008-03-24 17:57:00,2.03115,2.0318,2.03115,2.0312,99900000.0
2008-03-24 17:58:00,2.0312,2.0312,2.03055,2.03055,98140000.0
2008-03-24 17:59:00,2.03055,2.031,2.03055,2.03065,104380000.0
2008-03-24 18:00:00,2.03065,2.0309,2.0301,2.0304,78760000.0
2008-03-24 18:01:00,2.0304,2.0304,2.02985,2.03,110340000.0
2008-03-24 18:02:00,2.03,2.0305,2.0296,2.03005,70140000.0
2008-03-24 18:03:00,2.03005,2.0307,2.03,2.0303,70760000.0
2008-03-24 18:04:00,2.0303,2.0304,2.02965,2.0298,82000000.0
2008-03-24 18:05:00,2.0298,2.0303,2.02965,2.0298,93100000.0
2008-03-24 18:06:00,2.02975,2.0304,2.0297,2.0302,264080000.0
2008-03-24 18:07:00,2.0302,2.0307,2.03,2.0303,238140000.0
2008-03-24 18:08:00,2.0303,2.0304,2.0294,2.0294,92040000.0
2008-03-24 18:09:00,2.0294,2.0297,2.0289,2.0293,62240000.0
2008-03-24 18:10:00,2.0293,2.0296,2.0292,2.0295,67700000.0
2008-03-24 18:11:00,2.0295,2.0296,2.0292,2.0294,65700000.0
2008-03-24 18:12:00,2.0294,2.0297,2.0294,2.0297,66300000.0
2008-03-24 18:13:00,2.0297,2.0297,2.0291,2.0291,66300000.0
2008-03-24 18:14:00,2.0291,2.0294,2.0286,2.0288,65400000.0
2008-03-24 18:15:00,2.0288,2.0294,2.0288,2.029,63900000.0
2008-03-24 18:16:00,2.029,2.0292,2.0288,2.0289,66900000.0
2008-03-24 18:17:00,2.0289,2.0291,2.02865,2.02865,81460000.0
2008-03-24 18:18:00,2.02865,2.0302,2.0286,2.02975,147360000.0
2008-03-24 18:19:00,2.02975,2.0307,2.02955,2.0307,150020000.0
2008-03-24 18:20:00,2.0307,2.0311,2.03065,2.0308,137260000.0
2008-03-24 18:21:00,2.0308,2.0316,2.03065,2.0314,143060000.0
2008-03-24 18:22:00,2.0315,2.032,2.0314,2.032,93740000.0
2008-03-24 18:23:00,2.032,2.032,2.0315,2.0315,191340000.0
2008-03-24 18:24:00,2.0315,2.0317,2.0313,2.0315,140900000.0
2008-03-24 18:25:00,2.0315,2.0317,2.03065,2.0311,116360000.0
2008-03-24 18:26:00,2.0311,2.03135,2.0307,2.0313,111600000.0
2008-03-24 18:27:00,2.0313,2.0313,2.0307,2.0309,192000000.0
2008-03-24 18:28:00,2.0309,2.0311,2.0306,2.0308,148500000.0
2008-03-24 18:29:00,2.0308,2.031,2.0303,2.0309,69600000.0
2008-03-24 18:30:00,2.0309,2.0309,2.0302,2.0304,67600000.0
2008-03-24 18:31:00,2.0304,2.0304,2.02995,2.03005,399460000.0
2008-03-24 18:32:00,2.03005,2.0306,2.03005,2.0302,133400000.0
2008-03-24 18:33:00,2.0302,2.03025,2.0298,2.0299,162660000.0
2008-03-24 18:34:00,2.0299,2.03,2.0298,2.03,67800000.0
2008-03-24 18:35:00,2.03,2.03,2.0296,2.0298,67140000.0
2008-03-24 18:36:00,2.0298,2.0303,2.0298,2.0303,76500000.0
2008-03-24 18:37:00,2.0303,2.0303,2.0303,2.0303,66900000.0
2008-03-24 18:38:00,2.0303,2.0303,2.0301,2.0301,68900000.0
2008-03-24 18:39:00,2.0301,2.03035,2.03,2.0301,135100000.0
2008-03-24 18:40:00,2.0301,2.03035,2.02875,2.02885,255240000.0
2008-03-24 18:41:00,2.02885,2.029,2.0286,2.0287,128780000.0
2008-03-24 18:42:00,2.0287,2.0292,2.0283,2.0285,123580000.0
2008-03-24 18:43:00,2.0285,2.0294,2.0285,2.0291,116400000.0
2008-03-24 18:44:00,2.0291,2.0292,2.0287,2.0289,66300000.0
2008-03-24 18:45:00,2.0289,2.0292,2.02875,2.0289,84800000.0
2008-03-24 18:46:00,2.0289,2.0289,2.02855,2.0287,142940000.0
2008-03-24 18:47:00,2.0287,2.0291,2.0285,2.0291,199960000.0
2008-03-24 18:48:00,2.0291,2.0293,2.02895,2.0292,136900000.0
2008-03-24 18:49:00,2.0292,2.0295,2.029,2.0293,70000000.0
2008-03-24 18:50:00,2.0293,2.0294,2.0286,2.0287,167780000.0
2008-03-24 18:51:00,2.0287,2.02905,2.0283,2.0284,160160000.0
2008-03-24 18:52:00,2.02825,2.0292,2.0282,2.0289,181580000.0
2008-03-24 18:53:00,2.0289,2.0289,2.02785,2.02795,227520000.0
2008-03-24 18:54:00,2.02795,2.0282,2.02795,2.0282,29700000.0
2008-03-24 18:55:00,2.02805,2.02865,2.02805,2.0286,81460000.0
2008-03-24 18:56:00,2.0286,2.02865,2.02785,2.02785,69560000.0
2008-03-24 18:57:00,2.02785,2.0286,2.0277,2.0285,87920000.0
2008-03-24 18:58:00,2.0285,2.0287,2.0285,2.0286,65940000.0
2008-03-24 18:59:00,2.0286,2.0286,2.02775,2.0279,186100000.0
2008-03-24 19:00:00,2.0279,2.028,2.02765,2.0279,201840000.0
2008-03-24 19:01:00,2.0279,2.0282,2.0277,2.0282,139080000.0
2008-03-24 19:02:00,2.0282,2.0282,2.0279,2.028,90700000.0
2008-03-24 19:03:00,2.028,2.0281,2.02745,2.0278,65980000.0
2008-03-24 19:04:00,2.0278,2.028,2.0269,2.027,72000000.0
2008-03-24 19:05:00,2.027,2.0276,2.027,2.0275,72600000.0
2008-03-24 19:06:00,2.0275,2.0275,2.0271,2.0273,65700000.0
2008-03-24 19:07:00,2.0273,2.028,2.0273,2.0279,66000000.0
2008-03-24 19:08:00,2.0279,2.0282,2.0279,2.028,69000000.0
2008-03-24 19:09:00,2.0281,2.0289,2.0281,2.0289,66300000.0
2008-03-24 19:10:00,2.0289,2.0295,2.0289,2.0295,66600000.0
2008-03-24 19:11:00,2.0295,2.0297,2.0293,2.0297,68100000.0
2008-03-24 19:12:00,2.0297,2.0298,2.0295,2.0295,66000000.0
2008-03-24 19:13:00,2.0295,2.0296,2.0291,2.0291,88600000.0
2008-03-24 19:14:00,2.0291,2.0293,2.02845,2.0285,401020000.0
2008-03-24 19:15:00,2.0285,2.0287,2.0285,2.0286,64800000.0
2008-03-24 19:16:00,2.0286,2.0288,2.02855,2.02875,132600000.0
2008-03-24 19:17:00,2.02875,2.02935,2.02875,2.02935,102900000.0
2008-03-24 19:18:00,2.02935,2.02945,2.02895,2.0294,105900000.0
2008-03-24 19:19:00,2.0294,2.0296,2.02925,2.0296,122600000.0
2008-03-24 19:20:00,2.0296,2.0301,2.02955,2.0301,150100000.0
2008-03-24 19:21:00,2.0301,2.0301,2.02955,2.0297,170780000.0
2008-03-24 19:22:00,2.0297,2.03005,2.0297,2.03005,198900000.0
2008-03-24 19:23:00,2.03005,2.0303,2.03005,2.0301,106000000.0
2008-03-24 19:24:00,2.0301,2.0301,2.02985,2.0301,87300000.0
2008-03-24 19:25:00,2.0301,2.0301,2.0295,2.0298,95400000.0
2008-03-24 19:26:00,2.0298,2.02985,2.02955,2.02985,186320000.0
2008-03-24 19:27:00,2.02985,2.0302,2.02975,2.0298,108200000.0
2008-03-24 19:28:00,2.0298,2.03,2.0295,2.0297,223200000.0
2008-03-24 19:29:00,2.0297,2.0299,2.0297,2.0297,290800000.0
2008-03-24 19:30:00,2.0297,2.0298,2.02865,2.0289,150200000.0
2008-03-24 19:31:00,2.0289,2.0292,2.02865,2.0289,88900000.0
2008-03-24 19:32:00,2.0289,2.0295,2.0289,2.029,111600000.0
2008-03-24 19:33:00,2.029,2.02975,2.029,2.0295,239200000.0
2008-03-24 19:34:00,2.0295,2.0299,2.0295,2.0299,216860000.0
2008-03-24 19:35:00,2.0299,2.03,2.02935,2.0294,87500000.0
2008-03-24 19:36:00,2.0294,2.0297,2.02885,2.0293,114420000.0
2008-03-24 19:37:00,2.0293,2.0293,2.02885,2.0291,114820000.0
2008-03-24 19:38:00,2.0291,2.0292,2.0286,2.02865,143900000.0
2008-03-24 19:39:00,2.02865,2.029,2.02865,2.0289,77700000.0
2008-03-24 19:40:00,2.0289,2.0289,2.0277,2.0283,122500000.0
2008-03-24 19:41:00,2.0283,2.0283,2.0274,2.0281,120160000.0
2008-03-24 19:42:00,2.0281,2.0281,2.0279,2.0279,140040000.0
2008-03-24 19:43:00,2.0279,2.0282,2.0279,2.0281,100500000.0
2008-03-24 19:44:00,2.0281,2.0286,2.0281,2.0282,93200000.0
2008-03-24 19:45:00,2.0282,2.02835,2.0282,2.0283,131400000.0
2008-03-24 19:46:00,2.0283,2.0283,2.0279,2.0279,100200000.0
2008-03-24 19:47:00,2.0279,2.0283,2.0279,2.0283,105300000.0
2008-03-24 19:48:00,2.0283,2.0283,2.02755,2.0277,65000000.0
2008-03-24 19:49:00,2.0277,2.0278,2.0276,2.0276,74600000.0
2008-03-24 19:50:00,2.0276,2.02795,2.02735,2.0279,87700000.0
2008-03-24 19:51:00,2.0279,2.028,2.0279,2.028,66600000.0
2008-03-24 19:52:00,2.028,2.028,2.0277,2.0277,66000000.0
2008-03-24 19:53:00,2.0277,2.0279,2.02755,2.0278,66680000.0
2008-03-24 19:54:00,2.0278,2.0278,2.02735,2.0275,62060000.0
2008-03-24 19:55:00,2.0275,2.0275,2.0273,2.0273,63680000.0
2008-03-24 19:56:00,2.02715,2.0273,2.0271,2.0273,66000000.0
2008-03-24 19:57:00,2.0273,2.0274,2.0273,2.0274,68400000.0
2008-03-24 19:58:00,2.0274,2.0277,2.0273,2.02735,76260000.0
2008-03-24 19:59:00,2.02735,2.0277,2.0273,2.0274,71800000.0
2008-03-24 20:00:00,2.0274,2.0275,2.0274,2.0275,67200000.0
2008-03-24 20:01:00,2.0275,2.0276,2.0274,2.0276,68560000.0
2008-03-24 20:02:00,2.0276,2.0276,2.02705,2.0275,79300000.0
2008-03-24 20:03:00,2.0275,2.0277,2.0271,2.0272,82100000.0
2008-03-24 20:04:00,2.0272,2.0276,2.0272,2.0274,70000000.0
2008-03-24 20:05:00,2.0274,2.0276,2.0272,2.0274,74680000.0
2008-03-24 20:06:00,2.0274,2.0276,2.027,2.027,68720000.0
2008-03-24 20:07:00,2.027,2.0271,2.0267,2.0268,65940000.0
2008-03-24 20:08:00,2.0268,2.0268,2.02615,2.0263,98640000.0
2008-03-24 20:09:00,2.0263,2.0266,2.0262,2.0266,73700000.0
2008-03-24 20:10:00,2.0266,2.0268,2.0264,2.0264,141200000.0
2008-03-24 20:11:00,2.0264,2.0267,2.0264,2.0267,65100000.0
2008-03-24 20:12:00,2.0267,2.0273,2.0267,2.0271,67500000.0
2008-03-24 20:13:00,2.0271,2.0274,2.0271,2.0274,67200000.0
2008-03-24 20:14:00,2.0274,2.0274,2.0271,2.0274,70900000.0
2008-03-24 20:15:00,2.0274,2.0277,2.0273,2.0274,69180000.0
2008-03-24 20:16:00,2.0274,2.0274,2.0273,2.0273,66600000.0
2008-03-24 20:17:00,2.0273,2.0273,2.0273,2.0273,66300000.0
2008-03-24 20:18:00,2.0273,2.028,2.0273,2.028,75800000.0
2008-03-24 20:19:00,2.028,2.03005,2.0279,2.0297,111500000.0
2008-03-24 20:20:00,2.0297,2.0297,2.029,2.02935,89240000.0
2008-03-24 20:21:00,2.02935,2.0297,2.02895,2.02895,142560000.0
2008-03-24 20:22:00,2.02895,2.0291,2.02785,2.0281,134880000.0
2008-03-24 20:23:00,2.0281,2.0281,2.02715,2.02765,117100000.0
2008-03-24 20:24:00,2.02765,2.0281,2.0276,2.0281,82620000.0
2008-03-24 20:25:00,2.0281,2.0282,2.02755,2.0276,92400000.0
2008-03-24 20:26:00,2.0276,2.0279,2.02705,2.0272,100440000.0
2008-03-24 20:27:00,2.0272,2.02775,2.0272,2.0272,75080000.0
2008-03-24 20:28:00,2.0272,2.0272,2.0268,2.0268,73160000.0
2008-03-24 20:29:00,2.0268,2.027,2.0268,2.027,74300000.0
2008-03-24 20:30:00,2.027,2.02735,2.0265,2.0265,149860000.0
2008-03-24 20:31:00,2.0265,2.0272,2.0265,2.0271,74000000.0
2008-03-24 20:32:00,2.0271,2.0271,2.0265,2.0266,177780000.0
2008-03-24 20:33:00,2.0266,2.02675,2.0266,2.02675,61040000.0
2008-03-24 20:34:00,2.02675,2.02685,2.02645,2.02665,831680000.0
2008-03-24 20:35:00,2.02665,2.02665,2.02605,2.0264,661500000.0
2008-03-24 20:36:00,2.0264,2.0264,2.0253,2.0257,79160000.0
2008-03-24 20:37:00,2.0255,2.026,2.0255,2.0256,55380000.0
2008-03-24 20:38:00,2.0256,2.026,2.02545,2.02565,343580000.0
2008-03-24 20:39:00,2.02565,2.02605,2.02565,2.02605,736900000.0
2008-03-24 20:40:00,2.02605,2.0261,2.02585,2.026,174540000.0
2008-03-24 20:41:00,2.026,2.0267,2.02595,2.0266,298260000.0
2008-03-24 20:42:00,2.0266,2.0266,2.0263,2.0263,63580000.0
2008-03-24 20:43:00,2.0263,2.0271,2.0263,2.02705,135280000.0
2008-03-24 20:44:00,2.02705,2.02745,2.02695,2.0274,540700000.0
2008-03-24 20:45:00,2.0274,2.0282,2.0274,2.0282,77100000.0
2008-03-24 20:46:00,2.0282,2.0285,2.0281,2.0282,82800000.0
2008-03-24 20:47:00,2.0282,2.0282,2.02725,2.0276,164340000.0
2008-03-24 20:48:00,2.0276,2.0278,2.0276,2.0278,128800000.0
2008-03-24 20:49:00,2.0278,2.0279,2.0274,2.0278,86500000.0
2008-03-24 20:50:00,2.0278,2.028,2.0278,2.028,68700000.0
2008-03-24 20:51:00,2.028,2.028,2.0272,2.0272,69200000.0
2008-03-24 20:52:00,2.0272,2.0274,2.027,2.0272,66600000.0
2008-03-24 20:53:00,2.0272,2.0274,2.0269,2.0272,71660000.0
2008-03-24 20:54:00,2.0271,2.0273,2.0267,2.0269,63200000.0
2008-03-24 20:55:00,2.0269,2.027,2.0262,2.0262,66340000.0
2008-03-24 20:56:00,2.0262,2.0262,2.0253,2.0254,66360000.0
2008-03-24 20:57:00,2.0254,2.02585,2.02515,2.0258,86280000.0
2008-03-24 20:58:00,2.0258,2.02615,2.02575,2.026,61780000.0
2008-03-24 20:59:00,2.026,2.0265,2.02585,2.0262,92780000.0
2008-03-24 21:00:00,2.0262,2.0262,2.0257,2.0258,74000000.0
2008-03-24 21:01:00,2.0258,2.02585,2.0258,2.02585,117600000.0
2008-03-24 21:02:00,2.02585,2.0259,2.0257,2.0259,123700000.0
2008-03-24 21:03:00,2.0259,2.026,2.0259,2.026,76900000.0
2008-03-24 21:04:00,2.026,2.0262,2.026,2.026,78600000.0
2008-03-24 21:05:00,2.026,2.0261,2.026,2.0261,68700000.0
2008-03-24 21:06:00,2.0261,2.0261,2.0259,2.02605,89800000.0
2008-03-24 21:07:00,2.02605,2.02625,2.02605,2.0262,578400000.0
2008-03-24 21:08:00,2.0262,2.0264,2.0262,2.0264,72200000.0
2008-03-24 21:09:00,2.0264,2.0266,2.0261,2.0264,92500000.0
2008-03-24 21:10:00,2.0264,2.0266,2.026,2.026,72500000.0
2008-03-24 21:11:00,2.026,2.0262,2.0257,2.0262,76200000.0
2008-03-24 21:12:00,2.0262,2.0262,2.0256,2.0257,88100000.0
2008-03-24 21:13:00,2.0257,2.0257,2.02505,2.0255,93000000.0
2008-03-24 21:14:00,2.0255,2.0256,2.0254,2.0255,93700000.0
2008-03-24 21:15:00,2.0255,2.0257,2.0254,2.0256,73700000.0
2008-03-24 21:16:00,2.0256,2.0262,2.0256,2.0262,65700000.0
2008-03-24 21:17:00,2.0262,2.0264,2.0261,2.0261,66300000.0
2008-03-24 21:18:00,2.0261,2.0261,2.0257,2.0257,66600000.0
2008-03-24 21:19:00,2.0257,2.0261,2.0257,2.026,75500000.0
2008-03-24 21:20:00,2.026,2.026,2.026,2.026,67800000.0
2008-03-24 21:21:00,2.026,2.026,2.0259,2.0259,66600000.0
2008-03-24 21:22:00,2.0259,2.0261,2.0259,2.0259,78900000.0
2008-03-24 21:23:00,2.0259,2.0259,2.0259,2.0259,67200000.0
2008-03-24 21:24:00,2.0259,2.0259,2.0257,2.0259,77700000.0
2008-03-24 21:25:00,2.0259,2.026,2.0259,2.026,67500000.0
2008-03-24 21:26:00,2.026,2.0264,2.0259,2.0262,92500000.0
2008-03-24 21:27:00,2.0262,2.0262,2.0259,2.0259,68100000.0
2008-03-24 21:28:00,2.0259,2.0259,2.0259,2.0259,67200000.0
2008-03-24 21:29:00,2.0259,2.0259,2.0257,2.0257,70900000.0
2008-03-24 21:30:00,2.0257,2.0259,2.0257,2.0259,66900000.0
2008-03-24 21:31:00,2.0259,2.0259,2.0259,2.0259,66900000.0
2008-03-24 21:32:00,2.0259,2.0263,2.0259,2.0263,67500000.0
2008-03-24 21:33:00,2.0263,2.0263,2.0263,2.0263,67500000.0
2008-03-24 21:34:00,2.0263,2.0263,2.0263,2.0263,66900000.0
2008-03-24 21:35:00,2.0263,2.02635,2.0263,2.0263,75300000.0
2008-03-24 21:36:00,2.0263,2.0264,2.0263,2.0264,66300000.0
2008-03-24 21:37:00,2.0264,2.02695,2.0264,2.02695,90600000.0
2008-03-24 21:38:00,2.0269,2.0269,2.0268,2.0268,104600000.0
2008-03-24 21:39:00,2.0268,2.0268,2.0266,2.0266,66900000.0
2008-03-24 21:40:00,2.0266,2.0266,2.0266,2.0266,66000000.0
2008-03-24 21:41:00,2.0266,2.0266,2.0265,2.0266,67500000.0
2008-03-24 21:42:00,2.0266,2.0266,2.0266,2.0266,67500000.0
2008-03-24 21:43:00,2.0266,2.0266,2.0266,2.0266,67500000.0
2008-03-24 21:44:00,2.0266,2.0266,2.0266,2.0266,66900000.0
2008-03-24 21:45:00,2.0266,2.0266,2.0263,2.0263,66900000.0
2008-03-24 21:46:00,2.0263,2.0263,2.0263,2.0263,66600000.0
2008-03-24 21:47:00,2.0263,2.0263,2.0257,2.0257,65400000.0
2008-03-24 21:48:00,2.0257,2.0257,2.0255,2.0255,66900000.0
2008-03-24 21:49:00,2.0255,2.0255,2.0253,2.0253,66900000.0
2008-03-24 21:50:00,2.0253,2.0253,2.025,2.0252,70350000.0
2008-03-24 21:51:00,2.0252,2.0252,2.025,2.025,66900000.0
2008-03-24 21:52:00,2.025,2.025,2.0248,2.0248,66600000.0
2008-03-24 21:53:00,2.0248,2.0248,2.0243,2.0247,77700000.0
2008-03-24 21:54:00,2.0247,2.0249,2.0247,2.0249,75500000.0
2008-03-24 21:55:00,2.0249,2.0249,2.0247,2.0247,67200000.0
2008-03-24 21:56:00,2.0247,2.0249,2.0247,2.0247,69000000.0
2008-03-24 21:57:00,2.0247,2.0252,2.0247,2.025,75200000.0
2008-03-24 21:58:00,2.025,2.025,2.025,2.025,67500000.0
2008-03-24 21:59:00,2.025,2.025,2.025,2.025,67200000.0
2008-03-24 22:00:00,2.025,2.025,2.0248,2.025,67200000.0
2008-03-24 22:01:00,2.025,2.0252,2.025,2.0252,66300000.0
2008-03-24 22:02:00,2.0252,2.0253,2.0251,2.0251,66600000.0
2008-03-24 22:03:00,2.0251,2.0251,2.025,2.025,66300000.0
2008-03-24 22:04:00,2.025,2.0253,2.02455,2.0248,69400000.0
2008-03-24 22:05:00,2.0248,2.0249,2.0248,2.0249,67200000.0
2008-03-24 22:06:00,2.0249,2.0249,2.0244,2.0244,69800000.0
2008-03-24 22:07:00,2.0244,2.0245,2.0242,2.0244,309200000.0
2008-03-24 22:08:00,2.0244,2.0258,2.0244,2.0254,70000000.0
2008-03-24 22:09:00,2.0254,2.0255,2.0238,2.0238,143180000.0
2008-03-24 22:10:00,2.0238,2.0241,2.02365,2.024,225700000.0
2008-03-24 22:11:00,2.024,2.0241,2.0238,2.024,129400000.0
2008-03-24 22:12:00,2.024,2.0243,2.0238,2.0238,79600000.0
2008-03-24 22:13:00,2.0238,2.0242,2.0238,2.0241,77700000.0
2008-03-24 22:14:00,2.0241,2.0247,2.0239,2.0246,118080000.0
2008-03-24 22:15:00,2.0246,2.0247,2.0241,2.0241,78300000.0
2008-03-24 22:16:00,2.0241,2.0247,2.024,2.0244,68600000.0
2008-03-24 22:17:00,2.0244,2.0247,2.0242,2.0247,71300000.0
2008-03-24 22:18:00,2.0247,2.0247,2.02445,2.0247,64200000.0
2008-03-24 22:19:00,2.0247,2.0247,2.02425,2.0247,99900000.0
2008-03-24 22:20:00,2.0247,2.0248,2.0247,2.0248,67800000.0
2008-03-24 22:21:00,2.0248,2.0249,2.0248,2.0248,199000000.0
2008-03-24 22:22:00,2.0248,2.02485,2.02475,2.02475,278800000.0
2008-03-24 22:23:00,2.02475,2.02475,2.02465,2.02465,212500000.0
2008-03-24 22:24:00,2.02465,2.025,2.02465,2.025,358500000.0
2008-03-24 22:25:00,2.025,2.025,2.0245,2.0245,211400000.0
2008-03-24 22:26:00,2.0245,2.02465,2.0245,2.02465,126900000.0
2008-03-24 22:27:00,2.02465,2.02465,2.0243,2.02435,217000000.0
2008-03-24 22:28:00,2.02435,2.02465,2.02435,2.02465,212600000.0
2008-03-24 22:29:00,2.02465,2.02475,2.02455,2.02465,540800000.0
2008-03-24 22:30:00,2.02465,2.02535,2.02455,2.02535,429900000.0
2008-03-24 22:31:00,2.02535,2.02545,2.02535,2.02545,258400000.0
2008-03-24 22:32:00,2.02545,2.0255,2.02475,2.0255,294300000.0
2008-03-24 22:33:00,2.0255,2.02595,2.0253,2.0253,123300000.0
2008-03-24 22:34:00,2.0253,2.0254,2.02525,2.0254,96100000.0
2008-03-24 22:35:00,2.0254,2.0262,2.02535,2.0257,83500000.0
2008-03-24 22:36:00,2.0257,2.0259,2.0257,2.0259,71200000.0
2008-03-24 22:37:00,2.0259,2.0261,2.0259,2.02605,77300000.0
2008-03-24 22:38:00,2.02605,2.0271,2.0259,2.0267,152100000.0
2008-03-24 22:39:00,2.0267,2.0269,2.0265,2.0265,67600000.0
2008-03-24 22:40:00,2.0265,2.02655,2.02505,2.0251,69380000.0
2008-03-24 22:41:00,2.0251,2.02635,2.0251,2.0258,119500000.0
2008-03-24 22:42:00,2.0258,2.0258,2.0256,2.0257,67200000.0
2008-03-24 22:43:00,2.0257,2.0257,2.02485,2.0257,143100000.0
2008-03-24 22:44:00,2.0257,2.0257,2.0251,2.0252,142300000.0
2008-03-24 22:45:00,2.0252,2.0254,2.02435,2.02455,241900000.0
2008-03-24 22:46:00,2.02445,2.0255,2.02445,2.0253,133600000.0
2008-03-24 22:47:00,2.0253,2.0258,2.0252,2.0258,38240000.0
2008-03-24 22:48:00,2.0258,2.0258,2.02495,2.02555,42660000.0
2008-03-24 22:49:00,2.02555,2.026,2.0254,2.02575,303400000.0
2008-03-24 22:50:00,2.02575,2.0265,2.02535,2.02575,167340000.0
2008-03-24 22:51:00,2.02575,2.026,2.02475,2.026,95700000.0
2008-03-24 22:52:00,2.026,2.0265,2.02585,2.02605,95600000.0
2008-03-24 22:53:00,2.02595,2.026,2.02565,2.026,334900000.0
2008-03-24 22:54:00,2.026,2.026,2.0259,2.026,70700000.0
2008-03-24 22:55:00,2.026,2.0261,2.0258,2.026,67800000.0
2008-03-24 22:56:00,2.026,2.026,2.0258,2.0258,63900000.0
2008-03-24 22:57:00,2.0258,2.026,2.0256,2.026,67500000.0
2008-03-24 22:58:00,2.026,2.0263,2.026,2.0263,67200000.0
2008-03-24 22:59:00,2.0262,2.0262,2.0255,2.0257,888000000.0
2008-03-24 23:00:00,2.0257,2.0257,2.0253,2.0254,1292000000.0
2008-03-24 23:01:00,2.0254,2.0254,2.0252,2.0254,1240000000.0
2008-03-24 23:02:00,2.0254,2.0255,2.0251,2.0252,1180500000.0
2008-03-24 23:03:00,2.0252,2.0255,2.0249,2.025,623200000.0
2008-03-24 23:04:00,2.025,2.02505,2.025,2.02505,35140000.0
2008-03-24 23:05:00,2.02505,2.02505,2.0249,2.0249,721440000.0
2008-03-24 23:06:00,2.0249,2.0254,2.02485,2.02485,1178220000.0
2008-03-24 23:07:00,2.02485,2.0249,2.0246,2.0246,1011360000.0
2008-03-24 23:08:00,2.0246,2.025,2.0246,2.0249,1267200000.0
2008-03-24 23:09:00,2.0249,2.0249,2.0245,2.0249,1320200000.0
2008-03-24 23:10:00,2.0249,2.0249,2.0245,2.0248,1344000000.0
2008-03-24 23:11:00,2.0247,2.0255,2.0246,2.0246,1134780000.0
2008-03-24 23:12:00,2.0246,2.0246,2.0242,2.0244,1326080000.0
2008-03-24 23:13:00,2.0244,2.0245,2.0243,2.02445,1065920000.0
2008-03-24 23:14:00,2.02445,2.02455,2.02405,2.02455,171840000.0
2008-03-24 23:15:00,2.02455,2.0246,2.02455,2.0246,17760000.0
2008-03-24 23:16:00,2.0246,2.0248,2.0246,2.02475,18480000.0
2008-03-24 23:17:00,2.02475,2.02475,2.0242,2.0247,296320000.0
2008-03-24 23:18:00,2.0247,2.0247,2.02455,2.02455,18160000.0
2008-03-24 23:19:00,2.02455,2.0251,2.02445,2.02505,663600000.0
2008-03-24 23:20:00,2.0251,2.0253,2.02445,2.0245,198520000.0
2008-03-24 23:21:00,2.0245,2.0246,2.0243,2.0243,942680000.0
2008-03-24 23:22:00,2.0243,2.0249,2.0241,2.0247,1365800000.0
2008-03-24 23:23:00,2.0247,2.0247,2.02405,2.0241,1237280000.0
2008-03-24 23:24:00,2.0241,2.0242,2.02385,2.0239,360680000.0
2008-03-24 23:25:00,2.0239,2.02465,2.0237,2.02465,573360000.0
2008-03-24 23:26:00,2.02465,2.02465,2.02445,2.0246,18000000.0
2008-03-24 23:27:00,2.0246,2.02525,2.0241,2.02485,379420000.0
2008-03-24 23:28:00,2.02485,2.0251,2.02475,2.025,18160000.0
2008-03-24 23:29:00,2.025,2.0254,2.0246,2.02525,248960000.0
2008-03-24 23:30:00,2.02525,2.02525,2.02475,2.02475,24160000.0
2008-03-24 23:31:00,2.02475,2.0249,2.02445,2.0245,785440000.0
2008-03-24 23:32:00,2.0245,2.0245,2.02315,2.0239,873800000.0
2008-03-24 23:33:00,2.0237,2.0239,2.0235,2.0236,1361800000.0
2008-03-24 23:34:00,2.0236,2.0241,2.0235,2.0241,1358000000.0
2008-03-24 23:35:00,2.0241,2.0241,2.0238,2.0238,1314000000.0
2008-03-24 23:36:00,2.0238,2.0238,2.0238,2.0238,1320000000.0
2008-03-24 23:37:00,2.0238,2.0239,2.0237,2.0238,1362000000.0
2008-03-24 23:38:00,2.0238,2.0238,2.0238,2.0238,1344000000.0
2008-03-24 23:39:00,2.0238,2.0238,2.0238,2.0238,1368000000.0
2008-03-24 23:40:00,2.0238,2.0242,2.0238,2.0238,1309500000.0
2008-03-24 23:41:00,2.0238,2.0244,2.0238,2.0239,1321500000.0
2008-03-24 23:42:00,2.0239,2.024,2.0239,2.024,1357800000.0
2008-03-24 23:43:00,2.024,2.0242,2.0239,2.0242,769300000.0
2008-03-24 23:44:00,2.0242,2.025,2.0242,2.025,115900000.0
2008-03-24 23:45:00,2.025,2.025,2.024,2.0244,820000000.0
2008-03-24 23:46:00,2.0244,2.0247,2.0244,2.0247,814100000.0
2008-03-24 23:47:00,2.0247,2.0249,2.0241,2.0243,428600000.0
2008-03-24 23:48:00,2.0243,2.0244,2.0236,2.0236,504380000.0
2008-03-24 23:49:00,2.0236,2.0239,2.0236,2.0239,1805600000.0
2008-03-24 23:50:00,2.0239,2.0243,2.0238,2.0242,1270000000.0
2008-03-24 23:51:00,2.0242,2.0242,2.0242,2.0242,114400000.0
2008-03-24 23:52:00,2.0242,2.0248,2.0242,2.0245,1390600000.0
2008-03-24 23:53:00,2.0245,2.025,2.0242,2.0244,750840000.0
2008-03-24 23:54:00,2.0244,2.0245,2.0244,2.0244,568600000.0
2008-03-24 23:55:00,2.0245,2.0246,2.0245,2.0246,69200000.0
2008-03-24 23:56:00,2.0246,2.0247,2.0246,2.0247,109600000.0
2008-03-24 23:57:00,2.0247,2.0248,2.0246,2.0247,205300000.0
2008-03-24 23:58:00,2.0247,2.0251,2.0247,2.0251,964200000.0
2008-03-24 23:59:00,2.0251,2.0253,2.0237,2.0241,1047600000.0
2008-03-25 00:00:00,2.0241,2.0254,2.0241,2.0253,563500000.0
2008-03-25 00:01:00,2.0253,2.0253,2.024,2.0241,809200000.0
2008-03-25 00:02:00,2.024,2.0253,2.024,2.0253,491300000.0
2008-03-25 00:03:00,2.0251,2.0251,2.0251,2.0251,215000000.0
2008-03-25 00:04:00,2.0251,2.0257,2.0251,2.0255,192600000.0
2008-03-25 00:05:00,2.0255,2.026,2.0255,2.026,89200000.0
2008-03-25 00:06:00,2.026,2.026,2.0252,2.0253,201800000.0
2008-03-25 00:07:00,2.0253,2.0254,2.0251,2.0253,164700000.0
2008-03-25 00:08:00,2.0253,2.0254,2.0253,2.0254,197200000.0
2008-03-25 00:09:00,2.0254,2.0255,2.0254,2.0255,208200000.0
2008-03-25 00:10:00,2.0255,2.0255,2.0255,2.0255,65100000.0
2008-03-25 00:11:00,2.0255,2.0255,2.0254,2.0254,697600000.0
2008-03-25 00:12:00,2.0254,2.0254,2.025,2.0252,1185880000.0
2008-03-25 00:13:00,2.0252,2.026,2.0251,2.026,753400000.0
2008-03-25 00:14:00,2.026,2.026,2.025,2.0251,624200000.0
2008-03-25 00:15:00,2.0251,2.026,2.0251,2.0252,1262900000.0
2008-03-25 00:16:00,2.0252,2.0259,2.0252,2.02555,1259660000.0
2008-03-25 00:17:00,2.02555,2.02575,2.0255,2.02575,532800000.0
2008-03-25 00:18:00,2.02575,2.02575,2.0247,2.0247,489620000.0
2008-03-25 00:19:00,2.0247,2.0249,2.0245,2.0245,1336000000.0
2008-03-25 00:20:00,2.0245,2.0249,2.0244,2.0249,160800000.0
2008-03-25 00:21:00,2.0249,2.0255,2.0248,2.0248,299200000.0
2008-03-25 00:22:00,2.0248,2.025,2.0246,2.025,463600000.0
2008-03-25 00:23:00,2.025,2.025,2.0247,2.0248,851900000.0
2008-03-25 00:24:00,2.0248,2.0253,2.0248,2.0253,92300000.0
2008-03-25 00:25:00,2.0253,2.0254,2.0247,2.025,315000000.0
2008-03-25 00:26:00,2.0249,2.025,2.0248,2.0249,236500000.0
2008-03-25 00:27:00,2.0249,2.0249,2.0249,2.0249,218700000.0
2008-03-25 00:28:00,2.0249,2.0258,2.0249,2.0258,263460000.0
2008-03-25 00:29:00,2.0258,2.0268,2.0255,2.0266,409580000.0
2008-03-25 00:30:00,2.0266,2.0266,2.0257,2.0259,58220000.0
2008-03-25 00:31:00,2.0259,2.0259,2.0257,2.0257,67200000.0
2008-03-25 00:32:00,2.0257,2.0259,2.0243,2.0247,102800000.0
2008-03-25 00:33:00,2.0247,2.0247,2.0247,2.0247,164800000.0
2008-03-25 00:34:00,2.0247,2.0249,2.0247,2.0249,304200000.0
2008-03-25 00:35:00,2.0249,2.0251,2.0249,2.0251,467400000.0
2008-03-25 00:36:00,2.0251,2.0252,2.0251,2.0252,1277640000.0
2008-03-25 00:37:00,2.0252,2.02535,2.0252,2.0253,53540000.0
2008-03-25 00:38:00,2.0253,2.0253,2.0248,2.0248,711860000.0
2008-03-25 00:39:00,2.0248,2.02505,2.0247,2.0248,1181480000.0
2008-03-25 00:40:00,2.0248,2.0252,2.02435,2.02435,696700000.0
2008-03-25 00:41:00,2.02435,2.0246,2.0242,2.0243,1202760000.0
2008-03-25 00:42:00,2.0243,2.0251,2.0243,2.0248,962280000.0
2008-03-25 00:43:00,2.0248,2.0248,2.0246,2.0247,516000000.0
2008-03-25 00:44:00,2.0247,2.0248,2.0243,2.0245,1089200000.0
2008-03-25 00:45:00,2.0245,2.025,2.0237,2.025,1194720000.0
2008-03-25 00:46:00,2.025,2.0254,2.0248,2.0254,1054300000.0
2008-03-25 00:47:00,2.0254,2.0254,2.0246,2.0246,1126500000.0
2008-03-25 00:48:00,2.0246,2.0247,2.0243,2.0245,716400000.0
2008-03-25 00:49:00,2.0245,2.0245,2.0243,2.0243,1356000000.0
2008-03-25 00:50:00,2.0242,2.0245,2.0239,2.0244,1746800000.0
2008-03-25 00:51:00,2.0244,2.0246,2.0244,2.0246,1797600000.0
2008-03-25 00:52:00,2.0246,2.0246,2.0244,2.0245,1622200000.0
2008-03-25 00:53:00,2.0245,2.0246,2.0245,2.0246,1572000000.0
2008-03-25 00:54:00,2.0246,2.0246,2.0243,2.0243,1404000000.0
2008-03-25 00:55:00,2.0243,2.0244,2.0239,2.0239,1255420000.0
2008-03-25 00:56:00,2.0239,2.0241,2.0236,2.0236,1106120000.0
2008-03-25 00:57:00,2.0236,2.0246,2.0236,2.0242,469300000.0
2008-03-25 00:58:00,2.0242,2.0244,2.0242,2.0242,112700000.0
2008-03-25 00:59:00,2.0242,2.0247,2.024,2.024,130300000.0
2008-03-25 01:00:00,2.024,2.0242,2.0234,2.0234,1212500000.0
2008-03-25 01:01:00,2.0234,2.0235,2.023,2.0233,998580000.0
2008-03-25 01:02:00,2.0233,2.0238,2.02315,2.0232,197980000.0
2008-03-25 01:03:00,2.0232,2.024,2.0228,2.02375,467260000.0
2008-03-25 01:04:00,2.02375,2.02375,2.02305,2.02325,232700000.0
2008-03-25 01:05:00,2.02325,2.02325,2.0227,2.023,1026860000.0
2008-03-25 01:06:00,2.023,2.0238,2.023,2.0234,941040000.0
2008-03-25 01:07:00,2.0234,2.0235,2.0234,2.0234,500400000.0
2008-03-25 01:08:00,2.0234,2.0235,2.0234,2.0235,143800000.0
2008-03-25 01:09:00,2.0235,2.0235,2.0233,2.0234,61980000.0
2008-03-25 01:10:00,2.0234,2.0234,2.023,2.0233,173040000.0
2008-03-25 01:11:00,2.0233,2.0235,2.0229,2.0235,173400000.0
2008-03-25 01:12:00,2.0235,2.0237,2.0235,2.0237,66600000.0
2008-03-25 01:13:00,2.0237,2.0237,2.0235,2.0235,65400000.0
2008-03-25 01:14:00,2.0235,2.0237,2.0233,2.0236,66000000.0
2008-03-25 01:15:00,2.0236,2.0236,2.0236,2.0236,67800000.0
2008-03-25 01:16:00,2.0236,2.0236,2.0236,2.0236,67500000.0
2008-03-25 01:17:00,2.0236,2.0236,2.0235,2.0235,67200000.0
2008-03-25 01:18:00,2.0235,2.0235,2.0235,2.0235,65700000.0
2008-03-25 01:19:00,2.0235,2.0235,2.0233,2.0233,1180500000.0
2008-03-25 01:20:00,2.0233,2.0234,2.0233,2.0233,1452400000.0
2008-03-25 01:21:00,2.0233,2.0233,2.0233,2.0233,820100000.0
2008-03-25 01:22:00,2.0233,2.0236,2.0233,2.0234,738800000.0
2008-03-25 01:23:00,2.0234,2.0238,2.0225,2.0228,692100000.0
2008-03-25 01:24:00,2.0228,2.0238,2.0226,2.0236,958760000.0
2008-03-25 01:25:00,2.0236,2.0244,2.0235,2.024,395600000.0
2008-03-25 01:26:00,2.024,2.024,2.0238,2.0238,67200000.0
2008-03-25 01:27:00,2.0238,2.024,2.0238,2.024,112800000.0
2008-03-25 01:28:00,2.024,2.0241,2.0238,2.0239,942400000.0
2008-03-25 01:29:00,2.0239,2.024,2.0239,2.024,1856200000.0
2008-03-25 01:30:00,2.024,2.024,2.023,2.0231,736500000.0
2008-03-25 01:31:00,2.0231,2.0234,2.0231,2.0234,318300000.0
2008-03-25 01:32:00,2.0234,2.0234,2.0231,2.0232,658440000.0
2008-03-25 01:33:00,2.0232,2.0234,2.0231,2.0234,157760000.0
2008-03-25 01:34:00,2.0234,2.0234,2.0232,2.0233,244200000.0
2008-03-25 01:35:00,2.0233,2.0235,2.0229,2.0234,387900000.0
2008-03-25 01:36:00,2.0234,2.0237,2.0226,2.0226,409500000.0
2008-03-25 01:37:00,2.0226,2.0227,2.0224,2.0226,712000000.0
2008-03-25 01:38:00,2.0226,2.0227,2.0223,2.0227,1313200000.0
2008-03-25 01:39:00,2.0227,2.02315,2.02235,2.0229,74780000.0
2008-03-25 01:40:00,2.0229,2.0232,2.0229,2.0229,65180000.0
2008-03-25 01:41:00,2.0229,2.0231,2.0229,2.023,69460000.0
2008-03-25 01:42:00,2.023,2.0231,2.023,2.0231,246200000.0
2008-03-25 01:43:00,2.0231,2.0234,2.0231,2.0234,169700000.0
2008-03-25 01:44:00,2.0234,2.0239,2.0232,2.0236,253800000.0
2008-03-25 01:45:00,2.0236,2.0237,2.0235,2.0237,1030300000.0
2008-03-25 01:46:00,2.0237,2.024,2.0236,2.0237,1080200000.0
2008-03-25 01:47:00,2.0236,2.0238,2.0234,2.0235,830400000.0
2008-03-25 01:48:00,2.0235,2.0236,2.023,2.023,1054960000.0
2008-03-25 01:49:00,2.023,2.0237,2.0228,2.0233,530980000.0
2008-03-25 01:50:00,2.0233,2.0234,2.023,2.023,333300000.0
2008-03-25 01:51:00,2.023,2.0233,2.023,2.0232,277500000.0
2008-03-25 01:52:00,2.0232,2.0235,2.023,2.0231,600600000.0
2008-03-25 01:53:00,2.0231,2.0233,2.023,2.0233,1215800000.0
2008-03-25 01:54:00,2.0233,2.0243,2.0233,2.0243,430760000.0
2008-03-25 01:55:00,2.0243,2.0249,2.0235,2.0237,201680000.0
2008-03-25 01:56:00,2.0237,2.025,2.0237,2.025,208380000.0
2008-03-25 01:57:00,2.025,2.0255,2.02445,2.0246,434000000.0
2008-03-25 01:58:00,2.0246,2.0249,2.0245,2.0245,761540000.0
2008-03-25 01:59:00,2.0245,2.0248,2.0242,2.0246,696680000.0
2008-03-25 02:00:00,2.0246,2.0251,2.0246,2.0249,579700000.0
2008-03-25 02:01:00,2.0249,2.025,2.0238,2.0238,990600000.0
2008-03-25 02:02:00,2.0238,2.0242,2.0238,2.0241,413000000.0
2008-03-25 02:03:00,2.0241,2.0241,2.0234,2.0239,1202400000.0
2008-03-25 02:04:00,2.0239,2.0239,2.0229,2.0229,420300000.0
2008-03-25 02:05:00,2.0229,2.0229,2.0213,2.0214,529200000.0
2008-03-25 02:06:00,2.0214,2.0222,2.0214,2.02185,448100000.0
2008-03-25 02:07:00,2.02185,2.0221,2.0218,2.0218,293280000.0
2008-03-25 02:08:00,2.0218,2.0218,2.02145,2.0216,386920000.0
2008-03-25 02:09:00,2.0216,2.0218,2.0216,2.0218,337400000.0
2008-03-25 02:10:00,2.0218,2.0218,2.0215,2.0216,482600000.0
2008-03-25 02:11:00,2.0216,2.0217,2.0214,2.0217,966000000.0
2008-03-25 02:12:00,2.0217,2.0218,2.0216,2.0218,292300000.0
2008-03-25 02:13:00,2.0218,2.0219,2.0215,2.0216,369900000.0
2008-03-25 02:14:00,2.0217,2.0221,2.0214,2.0219,728400000.0
2008-03-25 02:15:00,2.0219,2.0222,2.0214,2.0222,467100000.0
2008-03-25 02:16:00,2.0222,2.0222,2.0219,2.0219,640400000.0
2008-03-25 02:17:00,2.0219,2.0222,2.0219,2.0222,2070000000.0
2008-03-25 02:18:00,2.0222,2.0228,2.0221,2.0227,290400000.0
2008-03-25 02:19:00,2.0227,2.0227,2.0222,2.0224,1725600000.0
2008-03-25 02:20:00,2.0224,2.0224,2.0222,2.0224,1090400000.0
2008-03-25 02:21:00,2.0224,2.0226,2.022,2.0222,1139200000.0
2008-03-25 02:22:00,2.0222,2.023,2.0222,2.0226,1684200000.0
2008-03-25 02:23:00,2.0226,2.0231,2.0226,2.0228,437400000.0
2008-03-25 02:24:00,2.0228,2.0231,2.02255,2.02255,818860000.0
2008-03-25 02:25:00,2.02255,2.023,2.02245,2.0229,677040000.0
2008-03-25 02:26:00,2.0229,2.0234,2.0227,2.023,895000000.0
2008-03-25 02:27:00,2.023,2.0237,2.023,2.0237,429900000.0
2008-03-25 02:28:00,2.0237,2.0239,2.0232,2.0232,514400000.0
2008-03-25 02:29:00,2.0232,2.0237,2.0232,2.0237,892000000.0
2008-03-25 02:30:00,2.0237,2.0239,2.0237,2.0239,311800000.0
2008-03-25 02:31:00,2.0239,2.0241,2.0238,2.0239,268300000.0
2008-03-25 02:32:00,2.0239,2.0244,2.0239,2.024,328300000.0
2008-03-25 02:33:00,2.024,2.024,2.024,2.024,317800000.0
2008-03-25 02:34:00,2.024,2.024,2.0238,2.0238,316400000.0
2008-03-25 02:35:00,2.0238,2.0239,2.0238,2.0239,269000000.0
2008-03-25 02:36:00,2.0239,2.0246,2.0237,2.0246,289800000.0
2008-03-25 02:37:00,2.0246,2.0246,2.0246,2.0246,229100000.0
2008-03-25 02:38:00,2.0246,2.0246,2.0239,2.0239,145800000.0
2008-03-25 02:39:00,2.0239,2.0239,2.0239,2.0239,66300000.0
2008-03-25 02:40:00,2.0239,2.0239,2.0232,2.0234,170800000.0
2008-03-25 02:41:00,2.0234,2.0241,2.0234,2.0241,98400000.0
2008-03-25 02:42:00,2.0241,2.0243,2.0241,2.0241,69300000.0
2008-03-25 02:43:00,2.0241,2.0241,2.0236,2.0238,1016400000.0
2008-03-25 02:44:00,2.0238,2.0239,2.0237,2.0237,80200000.0
2008-03-25 02:45:00,2.0237,2.0237,2.0235,2.0235,164100000.0
2008-03-25 02:46:00,2.0235,2.0237,2.0235,2.0237,68400000.0
2008-03-25 02:47:00,2.0237,2.02375,2.0235,2.02375,87900000.0
2008-03-25 02:48:00,2.02375,2.0242,2.0236,2.02375,144780000.0
2008-03-25 02:49:00,2.02375,2.0241,2.02365,2.0238,99620000.0
2008-03-25 02:50:00,2.0238,2.0239,2.0238,2.02385,35520000.0
2008-03-25 02:51:00,2.02385,2.02475,2.0238,2.02465,158400000.0
2008-03-25 02:52:00,2.02465,2.0255,2.02465,2.0255,147000000.0
2008-03-25 02:53:00,2.0255,2.0257,2.02535,2.0256,208600000.0
2008-03-25 02:54:00,2.0256,2.0258,2.02545,2.0258,217100000.0
2008-03-25 02:55:00,2.0257,2.0257,2.0252,2.0255,198400000.0
2008-03-25 02:56:00,2.0255,2.02575,2.0254,2.0254,243200000.0
2008-03-25 02:57:00,2.0254,2.0254,2.0253,2.0254,263600000.0
2008-03-25 02:58:00,2.0254,2.02555,2.0253,2.0253,267100000.0
2008-03-25 02:59:00,2.0253,2.0254,2.0252,2.02525,213300000.0
2008-03-25 03:00:00,2.02525,2.0261,2.0252,2.0252,173060000.0
2008-03-25 03:01:00,2.0253,2.0281,2.0253,2.0281,257900000.0
2008-03-25 03:02:00,2.0279,2.0307,2.0279,2.0307,94880000.0
2008-03-25 03:03:00,2.0309,2.0313,2.0303,2.031,188300000.0
2008-03-25 03:04:00,2.031,2.0313,2.0309,2.0312,103200000.0
2008-03-25 03:05:00,2.0312,2.0314,2.0307,2.0308,318400000.0
2008-03-25 03:06:00,2.0308,2.0309,2.029,2.0303,632600000.0
2008-03-25 03:07:00,2.0303,2.0307,2.0302,2.0306,426800000.0
2008-03-25 03:08:00,2.0306,2.031,2.0304,2.031,127300000.0
2008-03-25 03:09:00,2.031,2.0317,2.0305,2.0306,397200000.0
2008-03-25 03:10:00,2.0306,2.0315,2.0305,2.0314,434000000.0
2008-03-25 03:11:00,2.0314,2.0315,2.0304,2.0312,113700000.0
2008-03-25 03:12:00,2.0313,2.0313,2.0308,2.0309,111600000.0
2008-03-25 03:13:00,2.0309,2.0312,2.0309,2.0311,96100000.0
2008-03-25 03:14:00,2.0311,2.0311,2.0304,2.0304,104700000.0
2008-03-25 03:15:00,2.0304,2.0305,2.0296,2.0301,257260000.0
2008-03-25 03:16:00,2.0301,2.0305,2.0299,2.0301,91880000.0
2008-03-25 03:17:00,2.0301,2.0303,2.0299,2.03,362800000.0
2008-03-25 03:18:00,2.03,2.0303,2.0298,2.0301,223320000.0
2008-03-25 03:19:00,2.0301,2.0304,2.0299,2.0302,221440000.0
2008-03-25 03:20:00,2.0302,2.0302,2.029,2.0291,197700000.0
2008-03-25 03:21:00,2.0291,2.0298,2.0291,2.0298,99900000.0
2008-03-25 03:22:00,2.0298,2.0302,2.0296,2.0299,83400000.0
2008-03-25 03:23:00,2.0299,2.0304,2.0299,2.0304,99600000.0
2008-03-25 03:24:00,2.0304,2.0306,2.0299,2.0299,156900000.0
2008-03-25 03:25:00,2.0299,2.0304,2.0299,2.0304,353000000.0
2008-03-25 03:26:00,2.0304,2.0306,2.0304,2.0305,199200000.0
2008-03-25 03:27:00,2.0305,2.0306,2.0302,2.0303,169500000.0
2008-03-25 03:28:00,2.0303,2.0303,2.0295,2.0299,107300000.0
2008-03-25 03:29:00,2.0299,2.0301,2.0299,2.03,125100000.0
2008-03-25 03:30:00,2.0301,2.0302,2.0296,2.0296,105600000.0
2008-03-25 03:31:00,2.0296,2.0305,2.02915,2.0304,520280000.0
2008-03-25 03:32:00,2.0303,2.031,2.0303,2.03035,363920000.0
2008-03-25 03:33:00,2.03035,2.0309,2.03035,2.0305,47440000.0
2008-03-25 03:34:00,2.0305,2.0305,2.02965,2.0298,43200000.0
2008-03-25 03:35:00,2.0298,2.0299,2.0287,2.0287,349800000.0
2008-03-25 03:36:00,2.0287,2.0295,2.0284,2.0291,901080000.0
2008-03-25 03:37:00,2.0291,2.0294,2.0285,2.0294,835560000.0
2008-03-25 03:38:00,2.0294,2.0295,2.0287,2.0288,378800000.0
2008-03-25 03:39:00,2.0288,2.0289,2.0285,2.0285,324400000.0
2008-03-25 03:40:00,2.0285,2.0285,2.0282,2.0284,1115000000.0
2008-03-25 03:41:00,2.0284,2.0285,2.0278,2.0281,763900000.0
2008-03-25 03:42:00,2.0281,2.0283,2.0281,2.0281,442300000.0
2008-03-25 03:43:00,2.0281,2.0281,2.0281,2.0281,230200000.0
2008-03-25 03:44:00,2.0281,2.0282,2.0281,2.0282,132400000.0
2008-03-25 03:45:00,2.0282,2.0282,2.0282,2.0282,134400000.0
2008-03-25 03:46:00,2.0282,2.0282,2.0272,2.0273,856020000.0
2008-03-25 03:47:00,2.0273,2.0274,2.0268,2.0268,505800000.0
2008-03-25 03:48:00,2.0268,2.0268,2.0261,2.0262,363200000.0
2008-03-25 03:49:00,2.0262,2.0271,2.0262,2.0269,559200000.0
2008-03-25 03:50:00,2.0267,2.0284,2.0266,2.0276,366160000.0
2008-03-25 03:51:00,2.0276,2.0278,2.0276,2.0277,520000000.0
2008-03-25 03:52:00,2.0277,2.0277,2.0271,2.0273,406280000.0
2008-03-25 03:53:00,2.0273,2.0278,2.0267,2.0275,243340000.0
2008-03-25 03:54:00,2.0275,2.02785,2.02675,2.0273,287500000.0
2008-03-25 03:55:00,2.0273,2.02765,2.0271,2.02765,347900000.0
2008-03-25 03:56:00,2.02765,2.02775,2.02735,2.02755,214900000.0
2008-03-25 03:57:00,2.02755,2.0276,2.02745,2.0275,236900000.0
2008-03-25 03:58:00,2.0275,2.0281,2.0263,2.0263,310800000.0
2008-03-25 03:59:00,2.0263,2.0269,2.02565,2.0263,470620000.0
2008-03-25 04:00:00,2.0263,2.0264,2.0252,2.026,835200000.0
2008-03-25 04:01:00,2.0262,2.0265,2.026,2.0264,376100000.0
2008-03-25 04:02:00,2.0264,2.0264,2.0257,2.0261,325500000.0
2008-03-25 04:03:00,2.0261,2.0268,2.02545,2.0259,127780000.0
2008-03-25 04:04:00,2.0259,2.02695,2.0259,2.0269,127200000.0
2008-03-25 04:05:00,2.0269,2.0277,2.0265,2.0277,470300000.0
2008-03-25 04:06:00,2.0277,2.02785,2.02715,2.02725,62980000.0
2008-03-25 04:07:00,2.02725,2.02735,2.027,2.02715,77960000.0
2008-03-25 04:08:00,2.02715,2.0276,2.02665,2.0276,38440000.0
2008-03-25 04:09:00,2.0276,2.0277,2.027,2.02725,447800000.0
2008-03-25 04:10:00,2.02735,2.0278,2.02725,2.0275,99900000.0
2008-03-25 04:11:00,2.0275,2.0277,2.027,2.0273,79200000.0
2008-03-25 04:12:00,2.0273,2.0275,2.027,2.027,68100000.0
2008-03-25 04:13:00,2.027,2.0271,2.0269,2.027,77700000.0
2008-03-25 04:14:00,2.027,2.0271,2.0269,2.0271,66300000.0
2008-03-25 04:15:00,2.0271,2.0271,2.0271,2.0271,66600000.0
2008-03-25 04:16:00,2.0271,2.0271,2.02675,2.0271,229400000.0
2008-03-25 04:17:00,2.0271,2.0275,2.0269,2.0273,300100000.0
2008-03-25 04:18:00,2.0273,2.0275,2.0272,2.0274,69600000.0
2008-03-25 04:19:00,2.0274,2.0277,2.0271,2.0277,73100000.0
2008-03-25 04:20:00,2.0277,2.0277,2.0263,2.02735,544140000.0
2008-03-25 04:21:00,2.02735,2.028,2.02705,2.0274,610780000.0
2008-03-25 04:22:00,2.0275,2.028,2.02685,2.027,186550000.0
2008-03-25 04:23:00,2.02705,2.0273,2.0269,2.027,93760000.0
2008-03-25 04:24:00,2.027,2.027,2.0258,2.02585,377260000.0
2008-03-25 04:25:00,2.02585,2.02635,2.02575,2.02595,716420000.0
2008-03-25 04:26:00,2.02595,2.02655,2.0256,2.02605,824100000.0
2008-03-25 04:27:00,2.02605,2.0265,2.0256,2.0256,549300000.0
2008-03-25 04:28:00,2.0256,2.0259,2.0251,2.02565,220960000.0
2008-03-25 04:29:00,2.02565,2.0263,2.02535,2.02575,156200000.0
2008-03-25 04:30:00,2.02575,2.0258,2.02395,2.02445,438500000.0
2008-03-25 04:31:00,2.02445,2.02505,2.02395,2.0244,315300000.0
2008-03-25 04:32:00,2.0244,2.0245,2.0223,2.0223,276400000.0
2008-03-25 04:33:00,2.0223,2.02285,2.02105,2.02105,276820000.0
2008-03-25 04:34:00,2.02105,2.02255,2.02095,2.0221,645900000.0
2008-03-25 04:35:00,2.0221,2.02235,2.0217,2.0223,398000000.0
2008-03-25 04:36:00,2.0225,2.02295,2.0221,2.02295,683500000.0
2008-03-25 04:37:00,2.0234,2.0234,2.0224,2.0228,247100000.0
2008-03-25 04:38:00,2.0228,2.0229,2.0217,2.02195,701000000.0
2008-03-25 04:39:00,2.02195,2.0225,2.02175,2.0218,272600000.0
2008-03-25 04:40:00,2.0218,2.0219,2.0209,2.0209,229300000.0
2008-03-25 04:41:00,2.0209,2.02195,2.0208,2.02105,436260000.0
2008-03-25 04:42:00,2.02105,2.02145,2.0204,2.02125,550980000.0
2008-03-25 04:43:00,2.02125,2.0218,2.02125,2.0216,100200000.0
2008-03-25 04:44:00,2.0216,2.02175,2.02125,2.0215,75500000.0
2008-03-25 04:45:00,2.0215,2.0216,2.0213,2.0216,133000000.0
2008-03-25 04:46:00,2.0216,2.0216,2.02095,2.02115,465500000.0
2008-03-25 04:47:00,2.02115,2.02145,2.02085,2.02125,300920000.0
2008-03-25 04:48:00,2.02125,2.0214,2.0212,2.0213,78500000.0
2008-03-25 04:49:00,2.0213,2.0213,2.021,2.02105,97800000.0
2008-03-25 04:50:00,2.02105,2.02175,2.02085,2.0215,133800000.0
2008-03-25 04:51:00,2.0215,2.02185,2.0215,2.0216,190700000.0
2008-03-25 04:52:00,2.0216,2.0216,2.02095,2.0212,609200000.0
2008-03-25 04:53:00,2.0212,2.02125,2.01855,2.01905,390160000.0
2008-03-25 04:54:00,2.01915,2.01915,2.0173,2.0175,322980000.0
2008-03-25 04:55:00,2.0175,2.018,2.01625,2.01625,119960000.0
2008-03-25 04:56:00,2.01625,2.01625,2.01435,2.0155,578860000.0
2008-03-25 04:57:00,2.0155,2.0169,2.01535,2.0159,310160000.0
2008-03-25 04:58:00,2.0159,2.01705,2.01495,2.01695,665200000.0
2008-03-25 04:59:00,2.01695,2.01725,2.01595,2.0172,1125580000.0
2008-03-25 05:00:00,2.01725,2.01725,2.01495,2.01645,499280000.0
2008-03-25 05:01:00,2.01645,2.01665,2.01555,2.01625,1095800000.0
2008-03-25 05:02:00,2.01625,2.01645,2.01615,2.01645,198700000.0
2008-03-25 05:03:00,2.01645,2.01645,2.0154,2.0158,103600000.0
2008-03-25 05:04:00,2.0158,2.01595,2.0149,2.01505,680220000.0
2008-03-25 05:05:00,2.01505,2.0154,2.0145,2.0147,325820000.0
2008-03-25 05:06:00,2.0147,2.0147,2.01375,2.0147,1008250245.0
2008-03-25 05:07:00,2.0147,2.0151,2.01465,2.01505,363280000.0
2008-03-25 05:08:00,2.01505,2.0156,2.0146,2.0147,638800000.0
2008-03-25 05:09:00,2.0147,2.01575,2.0147,2.0156,638460000.0
2008-03-25 05:10:00,2.0156,2.01585,2.01515,2.01515,211340000.0
2008-03-25 05:11:00,2.01515,2.0161,2.0149,2.0149,61160000.0
2008-03-25 05:12:00,2.0149,2.0166,2.0149,2.01605,1143500000.0
2008-03-25 05:13:00,2.01605,2.01645,2.01565,2.01645,1458100000.0
2008-03-25 05:14:00,2.01645,2.0171,2.01635,2.0171,1245500000.0
2008-03-25 05:15:00,2.0171,2.0171,2.01605,2.01635,672600000.0
2008-03-25 05:16:00,2.01635,2.0165,2.01605,2.01615,1128480000.0
2008-03-25 05:17:00,2.01615,2.01685,2.01605,2.0164,884700000.0
2008-03-25 05:18:00,2.0164,2.01655,2.01605,2.01655,280400000.0
2008-03-25 05:19:00,2.01655,2.0167,2.0163,2.01645,265600000.0
2008-03-25 05:20:00,2.01645,2.0166,2.01595,2.0164,306800000.0
2008-03-25 05:21:00,2.0164,2.0168,2.01555,2.01555,258800000.0
2008-03-25 05:22:00,2.01555,2.0166,2.0153,2.0162,202800000.0
2008-03-25 05:23:00,2.0162,2.01655,2.0162,2.0165,149900000.0
2008-03-25 05:24:00,2.0165,2.0166,2.01475,2.0153,596560000.0
2008-03-25 05:25:00,2.0153,2.01685,2.01485,2.01645,908900000.0
2008-03-25 05:26:00,2.01645,2.01725,2.01645,2.0171,426880000.0
2008-03-25 05:27:00,2.0171,2.01715,2.01675,2.01685,1186400000.0
2008-03-25 05:28:00,2.01685,2.01725,2.01565,2.01575,856360000.0
2008-03-25 05:29:00,2.01575,2.01725,2.01575,2.01725,511840000.0
2008-03-25 05:30:00,2.01725,2.01725,2.0168,2.01715,1089380000.0
2008-03-25 05:31:00,2.01715,2.0175,2.0171,2.0173,213100000.0
2008-03-25 05:32:00,2.0174,2.0175,2.01705,2.01705,331400000.0
2008-03-25 05:33:00,2.01705,2.0177,2.01655,2.01685,723000000.0
2008-03-25 05:34:00,2.01685,2.01715,2.01685,2.01705,1126800000.0
2008-03-25 05:35:00,2.01705,2.0178,2.01705,2.0171,728400000.0
2008-03-25 05:36:00,2.0174,2.0174,2.01665,2.01665,548500000.0
2008-03-25 05:37:00,2.01665,2.01675,2.01635,2.01665,1039000000.0
2008-03-25 05:38:00,2.01665,2.01745,2.01665,2.01745,831300000.0
2008-03-25 05:39:00,2.01745,2.01745,2.01745,2.01745,1080100000.0
2008-03-25 05:40:00,2.01745,2.0177,2.01745,2.0176,351600000.0
2008-03-25 05:41:00,2.0176,2.0177,2.01755,2.01765,478300000.0
2008-03-25 05:42:00,2.01765,2.01865,2.0176,2.0185,559800000.0
2008-03-25 05:43:00,2.0184,2.01885,2.0176,2.01805,149440000.0
2008-03-25 05:44:00,2.01805,2.01825,2.0165,2.0174,214940000.0
2008-03-25 05:45:00,2.0174,2.01775,2.01725,2.01775,600100000.0
2008-03-25 05:46:00,2.01775,2.01775,2.01745,2.01775,421000000.0
2008-03-25 05:47:00,2.01775,2.01815,2.01775,2.01815,767200000.0
2008-03-25 05:48:00,2.01815,2.01835,2.018,2.01825,514500000.0
2008-03-25 05:49:00,2.01825,2.01835,2.01775,2.01795,1314000000.0
2008-03-25 05:50:00,2.01795,2.01845,2.01715,2.01745,1253120000.0
2008-03-25 05:51:00,2.01745,2.01745,2.01715,2.01735,1238720000.0
2008-03-25 05:52:00,2.01735,2.01775,2.0165,2.01665,808080000.0
2008-03-25 05:53:00,2.01665,2.01775,2.01665,2.01765,976400000.0
2008-03-25 05:54:00,2.01765,2.01775,2.01645,2.01695,920240000.0
2008-03-25 05:55:00,2.01695,2.01715,2.0163,2.0163,671440000.0
2008-03-25 05:56:00,2.0163,2.01675,2.01575,2.01635,271280000.0
2008-03-25 05:57:00,2.01635,2.01635,2.01525,2.01525,871680000.0
2008-03-25 05:58:00,2.01525,2.01545,2.0136,2.01385,879600000.0
2008-03-25 05:59:00,2.01385,2.01535,2.01385,2.01445,863500000.0
2008-03-25 06:00:00,2.01445,2.01505,2.01445,2.01475,116100000.0
2008-03-25 06:01:00,2.01475,2.0151,2.0141,2.0145,754000000.0
2008-03-25 06:02:00,2.0145,2.0151,2.0145,2.01495,1911100000.0
2008-03-25 06:03:00,2.01495,2.0152,2.01465,2.01515,696300000.0
2008-03-25 06:04:00,2.01515,2.01575,2.015,2.015,932960000.0
2008-03-25 06:05:00,2.015,2.01585,2.015,2.01585,313420000.0
2008-03-25 06:06:00,2.01585,2.01655,2.01575,2.016,110140000.0
2008-03-25 06:07:00,2.016,2.01645,2.0156,2.01615,153060000.0
2008-03-25 06:08:00,2.01615,2.0166,2.01575,2.01575,832320000.0
2008-03-25 06:09:00,2.01575,2.01575,2.0146,2.0146,221560000.0
2008-03-25 06:10:00,2.0146,2.01475,2.01285,2.01285,663000000.0
2008-03-25 06:11:00,2.01285,2.01295,2.0123,2.01245,744800000.0
2008-03-25 06:12:00,2.01245,2.01245,2.0105,2.0105,1026120000.0
2008-03-25 06:13:00,2.0105,2.0105,2.01015,2.01015,535080000.0
2008-03-25 06:14:00,2.01015,2.0115,2.01015,2.0115,239100000.0
2008-03-25 06:15:00,2.0115,2.0128,2.0112,2.01215,815280000.0
2008-03-25 06:16:00,2.01215,2.0133,2.012,2.0125,950060000.0
2008-03-25 06:17:00,2.01235,2.01305,2.01185,2.0126,1253100000.0
2008-03-25 06:18:00,2.0126,2.01365,2.0126,2.0134,679800000.0
2008-03-25 06:19:00,2.01345,2.0142,2.01215,2.01355,380680000.0
2008-03-25 06:20:00,2.01355,2.01465,2.01325,2.0136,913420000.0
2008-03-25 06:21:00,2.0136,2.0142,2.01355,2.01355,411560000.0
2008-03-25 06:22:00,2.01355,2.01425,2.01355,2.01415,454260000.0
2008-03-25 06:23:00,2.01415,2.01415,2.0132,2.0141,216800000.0
2008-03-25 06:24:00,2.0141,2.0143,2.01375,2.01425,384880000.0
2008-03-25 06:25:00,2.01425,2.01425,2.014,2.01405,175520000.0
2008-03-25 06:26:00,2.01415,2.01415,2.0135,2.0137,161600000.0
2008-03-25 06:27:00,2.0137,2.01395,2.0128,2.01305,197200000.0
2008-03-25 06:28:00,2.01305,2.01325,2.01255,2.0127,808900000.0
2008-03-25 06:29:00,2.0127,2.0128,2.01245,2.0125,794180000.0
2008-03-25 06:30:00,2.0125,2.01275,2.0125,2.01255,741440000.0
2008-03-25 06:31:00,2.01255,2.01305,2.01215,2.01295,1097760000.0
2008-03-25 06:32:00,2.01295,2.01305,2.01245,2.01305,331840000.0
2008-03-25 06:33:00,2.01305,2.01355,2.01295,2.01355,1065600000.0
2008-03-25 06:34:00,2.01355,2.0152,2.01315,2.0152,1024640000.0
2008-03-25 06:35:00,2.0152,2.01585,2.01515,2.01565,632000000.0
2008-03-25 06:36:00,2.01565,2.01655,2.01565,2.01625,371000000.0
2008-03-25 06:37:00,2.01625,2.01625,2.01515,2.01515,212700000.0
2008-03-25 06:38:00,2.01515,2.01535,2.01435,2.01505,1195600000.0
2008-03-25 06:39:00,2.01505,2.01555,2.01465,2.01485,818600000.0
2008-03-25 06:40:00,2.01485,2.01555,2.01445,2.0155,732320000.0
2008-03-25 06:41:00,2.0155,2.0155,2.0152,2.01535,453200000.0
2008-03-25 06:42:00,2.01535,2.01575,2.01495,2.01535,847500000.0
2008-03-25 06:43:00,2.01535,2.01585,2.01535,2.01585,1304300000.0
2008-03-25 06:44:00,2.01585,2.01585,2.01525,2.01535,1037600000.0
2008-03-25 06:45:00,2.01515,2.01545,2.01425,2.01545,1292260000.0
2008-03-25 06:46:00,2.01575,2.01575,2.01495,2.01545,1221500000.0
2008-03-25 06:47:00,2.01545,2.01565,2.0148,2.01525,1017280000.0
2008-03-25 06:48:00,2.01525,2.0153,2.0148,2.0149,1086400000.0
2008-03-25 06:49:00,2.0149,2.0157,2.0149,2.01565,872120000.0
2008-03-25 06:50:00,2.01565,2.01565,2.01485,2.01515,1137760000.0
2008-03-25 06:51:00,2.01515,2.01595,2.01465,2.01565,1271400000.0
2008-03-25 06:52:00,2.01555,2.01565,2.01495,2.01505,1080580000.0
2008-03-25 06:53:00,2.01505,2.01505,2.01445,2.01455,1143180000.0
2008-03-25 06:54:00,2.01455,2.01495,2.01435,2.01445,1296600000.0
2008-03-25 06:55:00,2.01445,2.01595,2.01445,2.01545,1116700000.0
2008-03-25 06:56:00,2.01545,2.01565,2.01515,2.01535,1135000000.0
2008-03-25 06:57:00,2.01535,2.01535,2.01525,2.01525,321000000.0
2008-03-25 06:58:00,2.01525,2.01525,2.01515,2.01515,177400000.0
2008-03-25 06:59:00,2.01515,2.01555,2.01515,2.01525,248400000.0
2008-03-25 07:00:00,2.01525,2.01545,2.01525,2.01535,130600000.0
2008-03-25 07:01:00,2.01535,2.01535,2.01525,2.01535,109640000.0
2008-03-25 07:02:00,2.01535,2.01535,2.01525,2.0153,72100000.0
2008-03-25 07:03:00,2.0153,2.0153,2.01505,2.01515,66660000.0
2008-03-25 07:04:00,2.01515,2.01555,2.01515,2.0153,66460000.0
2008-03-25 07:05:00,2.0153,2.0153,2.01525,2.01525,252320000.0
2008-03-25 07:06:00,2.01525,2.01545,2.01515,2.01515,220900000.0
2008-03-25 07:07:00,2.01515,2.01555,2.0148,2.01555,738020000.0
2008-03-25 07:08:00,2.01555,2.01635,2.01545,2.01615,211400000.0
2008-03-25 07:09:00,2.01615,2.01665,2.01595,2.01625,389900000.0
2008-03-25 07:10:00,2.01625,2.01665,2.01615,2.01665,300800000.0
2008-03-25 07:11:00,2.01665,2.01705,2.01645,2.01655,110100000.0
2008-03-25 07:12:00,2.01655,2.0172,2.01595,2.0172,944360000.0
2008-03-25 07:13:00,2.0172,2.01735,2.0166,2.01665,1106120000.0
2008-03-25 07:14:00,2.01665,2.01705,2.01655,2.01705,888160000.0
2008-03-25 07:15:00,2.01705,2.01705,2.01675,2.01685,668320000.0
2008-03-25 07:16:00,2.01685,2.01745,2.01685,2.01715,428660000.0
2008-03-25 07:17:00,2.01705,2.01755,2.01675,2.01745,515800000.0
2008-03-25 07:18:00,2.01745,2.01755,2.017,2.01715,726300000.0
2008-03-25 07:19:00,2.01715,2.01725,2.01675,2.01675,1021800000.0
2008-03-25 07:20:00,2.01675,2.01715,2.01675,2.01715,403400000.0
2008-03-25 07:21:00,2.01715,2.01715,2.01685,2.01715,881800000.0
2008-03-25 07:22:00,2.01715,2.01715,2.01705,2.01715,1434800000.0
2008-03-25 07:23:00,2.01715,2.01765,2.01705,2.01765,469400000.0
2008-03-25 07:24:00,2.01765,2.01785,2.01715,2.01775,215180000.0
2008-03-25 07:25:00,2.01775,2.01855,2.01775,2.0184,174880000.0
2008-03-25 07:26:00,2.0184,2.0188,2.01815,2.0186,184800000.0
2008-03-25 07:27:00,2.0186,2.02045,2.01855,2.0193,126000000.0
2008-03-25 07:28:00,2.0193,2.0199,2.0189,2.0191,123800000.0
2008-03-25 07:29:00,2.0191,2.0193,2.01855,2.0193,256900000.0
2008-03-25 07:30:00,2.0193,2.0193,2.0187,2.0193,160500000.0
2008-03-25 07:31:00,2.0193,2.0194,2.01905,2.01915,118800000.0
2008-03-25 07:32:00,2.01915,2.01915,2.01685,2.01795,877500000.0
2008-03-25 07:33:00,2.01795,2.01815,2.01735,2.01805,666400000.0
2008-03-25 07:34:00,2.01805,2.01815,2.01795,2.01795,1207200000.0
2008-03-25 07:35:00,2.01795,2.01825,2.01745,2.01745,1154340000.0
2008-03-25 07:36:00,2.01745,2.01775,2.01725,2.01765,1344880000.0
2008-03-25 07:37:00,2.01765,2.01795,2.01745,2.01785,1320000000.0
2008-03-25 07:38:00,2.01785,2.01785,2.01745,2.01745,1257600000.0
2008-03-25 07:39:00,2.01745,2.01745,2.01675,2.01675,1087700000.0
2008-03-25 07:40:00,2.01675,2.01715,2.01635,2.0165,591200000.0
2008-03-25 07:41:00,2.0165,2.01655,2.01605,2.01625,187480000.0
2008-03-25 07:42:00,2.01645,2.01705,2.01645,2.01665,538000000.0
2008-03-25 07:43:00,2.01665,2.01695,2.01655,2.01655,924300000.0
2008-03-25 07:44:00,2.01655,2.01655,2.01585,2.01615,502900000.0
2008-03-25 07:45:00,2.01615,2.01655,2.01605,2.01615,1518100000.0
2008-03-25 07:46:00,2.01615,2.01645,2.01595,2.01605,1014520000.0
2008-03-25 07:47:00,2.01605,2.01615,2.01595,2.01595,169500000.0
2008-03-25 07:48:00,2.01595,2.0161,2.0154,2.0161,455780000.0
2008-03-25 07:49:00,2.0159,2.0163,2.0159,2.0162,65700000.0
2008-03-25 07:50:00,2.0162,2.0164,2.0162,2.0162,66900000.0
2008-03-25 07:51:00,2.0162,2.0164,2.01595,2.0162,117500000.0
2008-03-25 07:52:00,2.0162,2.0162,2.0159,2.0162,66600000.0
2008-03-25 07:53:00,2.0162,2.0164,2.016,2.0162,258700000.0
2008-03-25 07:54:00,2.0162,2.0162,2.01525,2.0158,292740000.0
2008-03-25 07:55:00,2.0158,2.0162,2.01555,2.016,337100000.0
2008-03-25 07:56:00,2.016,2.016,2.0153,2.0153,282900000.0
2008-03-25 07:57:00,2.0153,2.0159,2.0153,2.01585,83400000.0
2008-03-25 07:58:00,2.01585,2.0162,2.0158,2.0161,196800000.0
2008-03-25 07:59:00,2.0161,2.0163,2.0158,2.0163,65700000.0
2008-03-25 08:00:00,2.0163,2.0163,2.0158,2.01605,277500000.0
2008-03-25 08:01:00,2.01605,2.01715,2.01605,2.01715,811600000.0
2008-03-25 08:02:00,2.01715,2.01715,2.017,2.01705,96000000.0
2008-03-25 08:03:00,2.01705,2.0172,2.0166,2.0166,193300000.0
2008-03-25 08:04:00,2.0166,2.01665,2.01605,2.0166,132000000.0
2008-03-25 08:05:00,2.0166,2.0166,2.0163,2.0163,66500000.0
2008-03-25 08:06:00,2.0163,2.0163,2.01585,2.01585,470900000.0
2008-03-25 08:07:00,2.01575,2.01595,2.01545,2.0158,619560000.0
2008-03-25 08:08:00,2.0158,2.0158,2.01545,2.0157,165020000.0
2008-03-25 08:09:00,2.0157,2.01585,2.01545,2.01565,533640000.0
2008-03-25 08:10:00,2.01565,2.01585,2.01565,2.01585,697900000.0
2008-03-25 08:11:00,2.01585,2.01615,2.01585,2.01605,909300000.0
2008-03-25 08:12:00,2.01605,2.01705,2.01575,2.01645,1127300000.0
2008-03-25 08:13:00,2.01645,2.01675,2.01605,2.01635,1034200000.0
2008-03-25 08:14:00,2.01635,2.01685,2.01635,2.01665,1367800000.0
2008-03-25 08:15:00,2.01675,2.01685,2.01605,2.01665,1157040000.0
2008-03-25 08:16:00,2.01665,2.01675,2.01615,2.01645,1212800000.0
2008-03-25 08:17:00,2.01645,2.01685,2.01635,2.01645,1467600000.0
2008-03-25 08:18:00,2.01645,2.01645,2.01615,2.01615,1429500000.0
2008-03-25 08:19:00,2.01615,2.01615,2.01565,2.01585,1318500000.0
2008-03-25 08:20:00,2.01585,2.01585,2.01495,2.01525,1113100000.0
2008-03-25 08:21:00,2.01525,2.01555,2.01495,2.01555,634600000.0
2008-03-25 08:22:00,2.01555,2.01555,2.01475,2.0151,489420000.0
2008-03-25 08:23:00,2.0151,2.0154,2.0149,2.0152,65400000.0
2008-03-25 08:24:00,2.0152,2.0158,2.0152,2.0158,66600000.0
2008-03-25 08:25:00,2.0158,2.0159,2.0157,2.01575,126500000.0
2008-03-25 08:26:00,2.01575,2.0161,2.0157,2.0161,90500000.0
2008-03-25 08:27:00,2.0161,2.0176,2.0161,2.0174,166300000.0
2008-03-25 08:28:00,2.0174,2.0177,2.0171,2.01765,120500000.0
2008-03-25 08:29:00,2.01765,2.0187,2.01755,2.0182,187000000.0
2008-03-25 08:30:00,2.0182,2.0196,2.0182,2.01935,90100000.0
2008-03-25 08:31:00,2.01935,2.01935,2.01885,2.0193,192000000.0
2008-03-25 08:32:00,2.0193,2.0198,2.0193,2.01965,340000000.0
2008-03-25 08:33:00,2.01965,2.0203,2.01965,2.0201,284900000.0
2008-03-25 08:34:00,2.0201,2.02015,2.0195,2.0195,190400000.0
2008-03-25 08:35:00,2.0195,2.01955,2.0187,2.0195,199840000.0
2008-03-25 08:36:00,2.01925,2.01955,2.0185,2.0185,290740000.0
2008-03-25 08:37:00,2.0185,2.01955,2.01815,2.0194,732800000.0
2008-03-25 08:38:00,2.0194,2.01945,2.0189,2.01905,346400000.0
2008-03-25 08:39:00,2.01905,2.01945,2.01875,2.01945,356000000.0
2008-03-25 08:40:00,2.01945,2.01965,2.01895,2.01905,681400000.0
2008-03-25 08:41:00,2.01895,2.01965,2.01895,2.01965,918400000.0
2008-03-25 08:42:00,2.01965,2.01975,2.01935,2.01975,362800000.0
2008-03-25 08:43:00,2.01975,2.02065,2.01945,2.01965,413700000.0
2008-03-25 08:44:00,2.01965,2.01985,2.01935,2.01985,387200000.0
2008-03-25 08:45:00,2.01985,2.01995,2.01985,2.01985,377600000.0
2008-03-25 08:46:00,2.01985,2.01985,2.01955,2.0196,259500000.0
2008-03-25 08:47:00,2.0196,2.01985,2.01925,2.01925,227800000.0
2008-03-25 08:48:00,2.01925,2.0199,2.01905,2.0199,556500000.0
2008-03-25 08:49:00,2.0199,2.0201,2.01945,2.0201,86400000.0
2008-03-25 08:50:00,2.0201,2.0206,2.0201,2.0205,70700000.0
2008-03-25 08:51:00,2.0205,2.0207,2.0204,2.0205,69000000.0
2008-03-25 08:52:00,2.0205,2.0205,2.02025,2.0204,194800000.0
2008-03-25 08:53:00,2.0204,2.0206,2.0203,2.0203,180800000.0
2008-03-25 08:54:00,2.0203,2.0203,2.02005,2.0202,181600000.0
2008-03-25 08:55:00,2.0202,2.02085,2.01995,2.02065,330400000.0
2008-03-25 08:56:00,2.02065,2.02075,2.02035,2.02055,388800000.0
2008-03-25 08:57:00,2.02055,2.02065,2.02035,2.02035,283800000.0
2008-03-25 08:58:00,2.02045,2.02045,2.02,2.0203,95200000.0
2008-03-25 08:59:00,2.0201,2.0204,2.0201,2.02025,358100000.0
2008-03-25 09:00:00,2.02025,2.0205,2.0197,2.0197,60680000.0
2008-03-25 09:01:00,2.0197,2.0208,2.0197,2.02,140360000.0
2008-03-25 09:02:00,2.02,2.02055,2.02,2.0203,108800000.0
2008-03-25 09:03:00,2.0203,2.0216,2.0203,2.0215,148340000.0
2008-03-25 09:04:00,2.0215,2.02215,2.02145,2.02145,20720000.0
2008-03-25 09:05:00,2.0214,2.0223,2.02095,2.02205,71680000.0
2008-03-25 09:06:00,2.02205,2.0224,2.022,2.02235,32240000.0
2008-03-25 09:07:00,2.02235,2.02235,2.02105,2.02105,70960000.0
2008-03-25 09:08:00,2.02105,2.02145,2.02075,2.02135,38400000.0
2008-03-25 09:09:00,2.0214,2.0216,2.02105,2.02135,25100000.0
2008-03-25 09:10:00,2.02135,2.02195,2.0213,2.02145,21200000.0
2008-03-25 09:11:00,2.02145,2.0218,2.02135,2.0216,21800000.0
2008-03-25 09:12:00,2.0216,2.02205,2.0213,2.0216,31700000.0
2008-03-25 09:13:00,2.02165,2.0217,2.02115,2.0212,22000000.0
2008-03-25 09:14:00,2.0212,2.0212,2.02025,2.0207,56000000.0
2008-03-25 09:15:00,2.0207,2.02085,2.02,2.02055,778400000.0
2008-03-25 09:16:00,2.02055,2.0209,2.0202,2.02085,301100000.0
2008-03-25 09:17:00,2.02085,2.02125,2.01985,2.02065,80100000.0
2008-03-25 09:18:00,2.0208,2.02085,2.02,2.02055,67600000.0
2008-03-25 09:19:00,2.02065,2.02075,2.0199,2.01995,34700000.0
2008-03-25 09:20:00,2.01995,2.0203,2.019,2.01945,45800000.0
2008-03-25 09:21:00,2.0195,2.02065,2.0195,2.0204,29100000.0
2008-03-25 09:22:00,2.0204,2.0209,2.01985,2.02035,50200000.0
2008-03-25 09:23:00,2.02035,2.0212,2.02035,2.02085,93600000.0
2008-03-25 09:24:00,2.02085,2.02085,2.01785,2.01785,142300000.0
2008-03-25 09:25:00,2.01785,2.0199,2.0177,2.01855,130500000.0
2008-03-25 09:26:00,2.01875,2.01925,2.01805,2.0185,43000000.0
2008-03-25 09:27:00,2.0185,2.0191,2.0185,2.0189,70700000.0
2008-03-25 09:28:00,2.0188,2.019,2.01855,2.0186,21300000.0
2008-03-25 09:29:00,2.0186,2.0189,2.01855,2.01865,21800000.0
2008-03-25 09:30:00,2.01865,2.01885,2.0184,2.01885,189000000.0
2008-03-25 09:31:00,2.0189,2.0189,2.01865,2.01865,368700000.0
2008-03-25 09:32:00,2.01865,2.01865,2.01765,2.0179,192100000.0
2008-03-25 09:33:00,2.0179,2.0181,2.01785,2.01805,359300000.0
2008-03-25 09:34:00,2.01805,2.01875,2.018,2.0184,244000000.0
2008-03-25 09:35:00,2.01835,2.01905,2.0183,2.0186,76300000.0
2008-03-25 09:36:00,2.01845,2.0189,2.0182,2.0189,161400000.0
2008-03-25 09:37:00,2.0189,2.0191,2.01875,2.0188,75300000.0
2008-03-25 09:38:00,2.0188,2.0192,2.0184,2.0188,73200000.0
2008-03-25 09:39:00,2.0188,2.019,2.0186,2.0188,211000000.0
2008-03-25 09:40:00,2.0188,2.0191,2.0183,2.0188,60600000.0
2008-03-25 09:41:00,2.0188,2.01925,2.0183,2.01845,37900000.0
2008-03-25 09:42:00,2.01845,2.0185,2.01825,2.01825,23000000.0
2008-03-25 09:43:00,2.01825,2.01825,2.01775,2.0179,40700000.0
2008-03-25 09:44:00,2.01795,2.0182,2.0176,2.01795,46700000.0
2008-03-25 09:45:00,2.01795,2.0181,2.0177,2.018,31700000.0
2008-03-25 09:46:00,2.018,2.0184,2.01795,2.01805,48900000.0
2008-03-25 09:47:00,2.01805,2.0181,2.0174,2.0174,79800000.0
2008-03-25 09:48:00,2.0174,2.0174,2.0169,2.0173,104600000.0
2008-03-25 09:49:00,2.0173,2.01785,2.0172,2.01765,99500000.0
2008-03-25 09:50:00,2.01765,2.0178,2.0175,2.01765,64000000.0
2008-03-25 09:51:00,2.01765,2.0179,2.01725,2.0173,60000000.0
2008-03-25 09:52:00,2.0173,2.0177,2.0171,2.0171,56700000.0
2008-03-25 09:53:00,2.0171,2.018,2.0169,2.0178,64700000.0
2008-03-25 09:54:00,2.0178,2.0179,2.01765,2.0178,49200000.0
2008-03-25 09:55:00,2.0178,2.01785,2.01755,2.0176,179800000.0
2008-03-25 09:56:00,2.0176,2.0182,2.0174,2.0182,231300000.0
2008-03-25 09:57:00,2.0182,2.0182,2.0175,2.0175,56400000.0
2008-03-25 09:58:00,2.0174,2.0176,2.0172,2.0174,49800000.0
2008-03-25 09:59:00,2.0174,2.01785,2.017,2.01785,63700000.0
2008-03-25 10:00:00,2.01785,2.0195,2.01785,2.01915,72500000.0
2008-03-25 10:01:00,2.01915,2.02,2.01915,2.01985,60300000.0
2008-03-25 10:02:00,2.01985,2.0203,2.0198,2.0202,100600000.0
2008-03-25 10:03:00,2.0202,2.02035,2.02,2.0201,97900000.0
2008-03-25 10:04:00,2.0201,2.0206,2.0201,2.02055,51200000.0
2008-03-25 10:05:00,2.02055,2.021,2.0204,2.021,49800000.0
2008-03-25 10:06:00,2.021,2.0211,2.02065,2.02065,76600000.0
2008-03-25 10:07:00,2.0206,2.0206,2.0201,2.0203,145600000.0
2008-03-25 10:08:00,2.0203,2.0203,2.0194,2.0196,81400000.0
2008-03-25 10:09:00,2.0196,2.0202,2.01945,2.0201,54100000.0
2008-03-25 10:10:00,2.0201,2.0203,2.01945,2.0195,75500000.0
2008-03-25 10:11:00,2.0195,2.0197,2.0194,2.0194,78000000.0
2008-03-25 10:12:00,2.0194,2.0198,2.019,2.0191,79800000.0
2008-03-25 10:13:00,2.0191,2.0193,2.0184,2.0189,68700000.0
2008-03-25 10:14:00,2.0189,2.0194,2.018,2.0181,79500000.0
2008-03-25 10:15:00,2.0182,2.0189,2.01805,2.0185,96900000.0
2008-03-25 10:16:00,2.01845,2.0191,2.0184,2.01865,179500000.0
2008-03-25 10:17:00,2.01865,2.019,2.01805,2.0186,70900000.0
2008-03-25 10:18:00,2.0186,2.0193,2.0184,2.0188,61900000.0
2008-03-25 10:19:00,2.0188,2.01905,2.0187,2.01905,51800000.0
2008-03-25 10:20:00,2.01905,2.02,2.019,2.02,82300000.0
2008-03-25 10:21:00,2.02,2.0202,2.0197,2.0201,63900000.0
2008-03-25 10:22:00,2.0201,2.0201,2.01975,2.0201,61900000.0
2008-03-25 10:23:00,2.0201,2.02015,2.01965,2.02,62300000.0
2008-03-25 10:24:00,2.02,2.02,2.01935,2.0195,47600000.0
2008-03-25 10:25:00,2.0195,2.02,2.0192,2.0197,71800000.0
2008-03-25 10:26:00,2.01975,2.0199,2.0193,2.0193,50500000.0
2008-03-25 10:27:00,2.0193,2.0201,2.0193,2.02,107900000.0
2008-03-25 10:28:00,2.02,2.02,2.0195,2.0199,74600000.0
2008-03-25 10:29:00,2.0199,2.0203,2.0198,2.0201,79600000.0
2008-03-25 10:30:00,2.0201,2.0202,2.0199,2.0201,77000000.0
2008-03-25 10:31:00,2.01985,2.0201,2.0196,2.0198,110000000.0
2008-03-25 10:32:00,2.0198,2.0202,2.0196,2.02,233500000.0
2008-03-25 10:33:00,2.02,2.02,2.019,2.01905,153600000.0
2008-03-25 10:34:00,2.01905,2.0197,2.0184,2.0186,148200000.0
2008-03-25 10:35:00,2.0186,2.0189,2.01815,2.0188,103500000.0
2008-03-25 10:36:00,2.0188,2.0206,2.0186,2.02025,112900000.0
2008-03-25 10:37:00,2.02025,2.0205,2.01945,2.0199,95800000.0
2008-03-25 10:38:00,2.0199,2.02,2.01935,2.02,52100000.0
2008-03-25 10:39:00,2.02,2.0206,2.01985,2.02055,49500000.0
2008-03-25 10:40:00,2.0206,2.0206,2.02,2.02,54400000.0
2008-03-25 10:41:00,2.02,2.02,2.0195,2.0199,59700000.0
2008-03-25 10:42:00,2.01995,2.02,2.0198,2.0199,97200000.0
2008-03-25 10:43:00,2.0199,2.02,2.0196,2.02,257600000.0
2008-03-25 10:44:00,2.02,2.02,2.01915,2.0195,376600000.0
2008-03-25 10:45:00,2.0195,2.0201,2.0194,2.02,84100000.0
2008-03-25 10:46:00,2.02,2.02,2.0192,2.0198,98700000.0
2008-03-25 10:47:00,2.0198,2.0208,2.01955,2.0203,100200000.0
2008-03-25 10:48:00,2.0203,2.0204,2.02,2.0202,66600000.0
2008-03-25 10:49:00,2.0202,2.0205,2.01995,2.0203,92600000.0
2008-03-25 10:50:00,2.0203,2.0203,2.0199,2.02,76200000.0
2008-03-25 10:51:00,2.02,2.0201,2.0195,2.01975,61700000.0
2008-03-25 10:52:00,2.01975,2.0203,2.0195,2.0199,61500000.0
2008-03-25 10:53:00,2.0199,2.0206,2.0199,2.0202,68000000.0
2008-03-25 10:54:00,2.0202,2.0203,2.0202,2.0202,87600000.0
2008-03-25 10:55:00,2.0202,2.0203,2.0199,2.0201,75900000.0
2008-03-25 10:56:00,2.0201,2.0205,2.02,2.0204,106400000.0
2008-03-25 10:57:00,2.0204,2.0205,2.0201,2.0204,86600000.0
2008-03-25 10:58:00,2.0204,2.0204,2.0201,2.0204,81200000.0
2008-03-25 10:59:00,2.0204,2.0208,2.0201,2.0201,101800000.0
2008-03-25 11:00:00,2.0201,2.0202,2.01985,2.0199,79000000.0
2008-03-25 11:01:00,2.0199,2.0199,2.0196,2.01965,93100000.0
2008-03-25 11:02:00,2.01965,2.0201,2.0196,2.01995,132800000.0
2008-03-25 11:03:00,2.01995,2.02005,2.01985,2.02005,69600000.0
2008-03-25 11:04:00,2.02005,2.0203,2.0198,2.0199,27600000.0
2008-03-25 11:05:00,2.0199,2.0201,2.0196,2.0199,33700000.0
2008-03-25 11:06:00,2.0199,2.0202,2.0199,2.0202,78500000.0
2008-03-25 11:07:00,2.0202,2.0203,2.0196,2.01975,79300000.0
2008-03-25 11:08:00,2.01975,2.0202,2.01955,2.02,59900000.0
2008-03-25 11:09:00,2.02,2.0201,2.0197,2.0199,67100000.0
2008-03-25 11:10:00,2.0199,2.0206,2.0197,2.0197,67100000.0
2008-03-25 11:11:00,2.0197,2.0201,2.01955,2.01995,66800000.0
2008-03-25 11:12:00,2.01995,2.0203,2.0197,2.02,53500000.0
2008-03-25 11:13:00,2.02,2.02025,2.01985,2.0202,67000000.0
2008-03-25 11:14:00,2.0202,2.0208,2.0201,2.0206,69500000.0
2008-03-25 11:15:00,2.0206,2.0208,2.02025,2.02025,114500000.0
2008-03-25 11:16:00,2.02025,2.0206,2.0202,2.0205,142300000.0
2008-03-25 11:17:00,2.0205,2.0209,2.0205,2.0207,76600000.0
2008-03-25 11:18:00,2.0207,2.021,2.0207,2.0209,60200000.0
2008-03-25 11:19:00,2.0209,2.0214,2.0207,2.0213,61000000.0
2008-03-25 11:20:00,2.0213,2.0218,2.0211,2.0215,60100000.0
2008-03-25 11:21:00,2.0215,2.0219,2.0212,2.0213,75100000.0
2008-03-25 11:22:00,2.0213,2.0218,2.0213,2.02165,66200000.0
2008-03-25 11:23:00,2.02165,2.0217,2.0216,2.0217,68700000.0
2008-03-25 11:24:00,2.0217,2.0217,2.0205,2.0205,74700000.0
2008-03-25 11:25:00,2.0205,2.0207,2.02035,2.0207,124500000.0
2008-03-25 11:26:00,2.0207,2.0208,2.0205,2.0207,96600000.0
2008-03-25 11:27:00,2.0207,2.0209,2.0205,2.0207,115700000.0
2008-03-25 11:28:00,2.0207,2.021,2.02045,2.0205,91800000.0
2008-03-25 11:29:00,2.0205,2.0206,2.0199,2.02,202400000.0
2008-03-25 11:30:00,2.02,2.0201,2.01935,2.0195,168000000.0
2008-03-25 11:31:00,2.0195,2.0202,2.0195,2.0202,263500000.0
2008-03-25 11:32:00,2.0202,2.0206,2.01975,2.01975,169700000.0
2008-03-25 11:33:00,2.01975,2.0199,2.0195,2.0197,178600000.0
2008-03-25 11:34:00,2.0197,2.02,2.0197,2.0199,177200000.0
2008-03-25 11:35:00,2.0199,2.0201,2.0196,2.0201,143100000.0
2008-03-25 11:36:00,2.0201,2.0202,2.02,2.02005,142500000.0
2008-03-25 11:37:00,2.02005,2.0206,2.0198,2.0199,236900000.0
2008-03-25 11:38:00,2.02,2.0201,2.0197,2.0199,120500000.0
2008-03-25 11:39:00,2.0199,2.0199,2.0198,2.0199,73600000.0
2008-03-25 11:40:00,2.0199,2.0201,2.0198,2.0199,121700000.0
2008-03-25 11:41:00,2.0199,2.02,2.0192,2.0196,197600000.0
2008-03-25 11:42:00,2.0196,2.0201,2.0195,2.0197,107500000.0
2008-03-25 11:43:00,2.01955,2.02,2.0191,2.0194,113800000.0
2008-03-25 11:44:00,2.0194,2.02,2.0194,2.0198,79500000.0
2008-03-25 11:45:00,2.0198,2.0205,2.01965,2.0205,72900000.0
2008-03-25 11:46:00,2.0205,2.0205,2.0202,2.0203,65700000.0
2008-03-25 11:47:00,2.0203,2.0204,2.0201,2.0204,65400000.0
2008-03-25 11:48:00,2.0204,2.0204,2.0191,2.0199,128600000.0
2008-03-25 11:49:00,2.0199,2.0202,2.01915,2.0194,134200000.0
2008-03-25 11:50:00,2.0194,2.0202,2.0194,2.0198,104200000.0
2008-03-25 11:51:00,2.0198,2.0198,2.0189,2.0196,88500000.0
2008-03-25 11:52:00,2.0196,2.0197,2.0192,2.0196,59900000.0
2008-03-25 11:53:00,2.0195,2.0197,2.01925,2.0195,66900000.0
2008-03-25 11:54:00,2.0195,2.0198,2.0184,2.0185,86300000.0
2008-03-25 11:55:00,2.0185,2.0186,2.018,2.018,64800000.0
2008-03-25 11:56:00,2.018,2.0181,2.0177,2.0179,76700000.0
2008-03-25 11:57:00,2.0179,2.0182,2.01785,2.018,81600000.0
2008-03-25 11:58:00,2.018,2.0183,2.0178,2.0178,77900000.0
2008-03-25 11:59:00,2.0178,2.0183,2.0176,2.0183,169500000.0
2008-03-25 12:00:00,2.0183,2.0183,2.0176,2.0178,68000000.0
2008-03-25 12:01:00,2.0178,2.0179,2.0176,2.0178,65400000.0
2008-03-25 12:02:00,2.0176,2.0182,2.0176,2.0182,69500000.0
2008-03-25 12:03:00,2.0182,2.0182,2.018,2.01805,76300000.0
2008-03-25 12:04:00,2.01805,2.0183,2.018,2.01805,108900000.0
2008-03-25 12:05:00,2.01805,2.0188,2.018,2.0184,133800000.0
2008-03-25 12:06:00,2.0184,2.0185,2.01785,2.0182,173200000.0
2008-03-25 12:07:00,2.0182,2.0184,2.01795,2.0182,202200000.0
2008-03-25 12:08:00,2.0182,2.0183,2.01795,2.0182,67900000.0
2008-03-25 12:09:00,2.0182,2.0182,2.0176,2.0179,65700000.0
2008-03-25 12:10:00,2.0179,2.0179,2.0173,2.0178,125400000.0
2008-03-25 12:11:00,2.0178,2.018,2.0176,2.018,74400000.0
2008-03-25 12:12:00,2.018,2.0185,2.0177,2.0181,75600000.0
2008-03-25 12:13:00,2.0181,2.0183,2.01795,2.0183,115100000.0
2008-03-25 12:14:00,2.0183,2.0185,2.0182,2.01825,189300000.0
2008-03-25 12:15:00,2.0182,2.0184,2.0177,2.0178,356300000.0
2008-03-25 12:16:00,2.0178,2.0184,2.0178,2.0182,108700000.0
2008-03-25 12:17:00,2.0182,2.0185,2.0181,2.0184,81400000.0
2008-03-25 12:18:00,2.0184,2.0187,2.0184,2.0186,152500000.0
2008-03-25 12:19:00,2.0187,2.0189,2.0184,2.01855,292700000.0
2008-03-25 12:20:00,2.01855,2.0189,2.0185,2.0186,122600000.0
2008-03-25 12:21:00,2.0186,2.0188,2.0186,2.01865,260700000.0
2008-03-25 12:22:00,2.01865,2.0188,2.0184,2.0184,150300000.0
2008-03-25 12:23:00,2.0184,2.0185,2.0179,2.01805,129300000.0
2008-03-25 12:24:00,2.01805,2.0184,2.01805,2.0184,234700000.0
2008-03-25 12:25:00,2.0184,2.0184,2.0181,2.0182,161600000.0
2008-03-25 12:26:00,2.0182,2.0185,2.0182,2.0184,156700000.0
2008-03-25 12:27:00,2.0184,2.01855,2.0182,2.0185,172200000.0
2008-03-25 12:28:00,2.0185,2.0188,2.01825,2.0185,140900000.0
2008-03-25 12:29:00,2.0185,2.0185,2.0183,2.0184,91900000.0
2008-03-25 12:30:00,2.0184,2.0185,2.0182,2.01845,126700000.0
2008-03-25 12:31:00,2.0185,2.0187,2.0183,2.01845,124200000.0
2008-03-25 12:32:00,2.01845,2.01855,2.01705,2.0175,271800000.0
2008-03-25 12:33:00,2.0178,2.0179,2.01735,2.0177,161400000.0
2008-03-25 12:34:00,2.0177,2.0181,2.0177,2.018,136900000.0
2008-03-25 12:35:00,2.018,2.0188,2.018,2.0185,145500000.0
2008-03-25 12:36:00,2.0185,2.01875,2.0182,2.01865,143000000.0
2008-03-25 12:37:00,2.01865,2.0189,2.01855,2.0187,136300000.0
2008-03-25 12:38:00,2.0187,2.019,2.0184,2.019,117800000.0
2008-03-25 12:39:00,2.0189,2.019,2.0185,2.0186,106000000.0
2008-03-25 12:40:00,2.0186,2.0186,2.0167,2.0176,97700000.0
2008-03-25 12:41:00,2.0176,2.0178,2.01695,2.01695,138600000.0
2008-03-25 12:42:00,2.01695,2.0172,2.01625,2.017,166600000.0
2008-03-25 12:43:00,2.017,2.0174,2.0168,2.0173,69600000.0
2008-03-25 12:44:00,2.0173,2.0174,2.0169,2.0174,110400000.0
2008-03-25 12:45:00,2.0174,2.018,2.0174,2.01775,116600000.0
2008-03-25 12:46:00,2.01775,2.0181,2.0173,2.0175,85300000.0
2008-03-25 12:47:00,2.0175,2.0177,2.0172,2.0172,69700000.0
2008-03-25 12:48:00,2.0172,2.0178,2.0168,2.0178,108100000.0
2008-03-25 12:49:00,2.0178,2.0178,2.01625,2.0169,65900000.0
2008-03-25 12:50:00,2.0169,2.0169,2.0159,2.0164,65100000.0
2008-03-25 12:51:00,2.0164,2.0164,2.0158,2.0162,93600000.0
2008-03-25 12:52:00,2.0162,2.0163,2.0155,2.0155,227200000.0
2008-03-25 12:53:00,2.0155,2.0156,2.01465,2.0151,128500000.0
2008-03-25 12:54:00,2.0151,2.0155,2.0149,2.0151,71400000.0
2008-03-25 12:55:00,2.0151,2.0159,2.015,2.01545,162400000.0
2008-03-25 12:56:00,2.0154,2.0157,2.0152,2.0157,192300000.0
2008-03-25 12:57:00,2.0157,2.0158,2.0154,2.0156,66300000.0
2008-03-25 12:58:00,2.0156,2.0164,2.0156,2.0161,46300000.0
2008-03-25 12:59:00,2.0163,2.0166,2.016,2.0162,95000000.0
2008-03-25 13:00:00,2.0162,2.0164,2.0157,2.0157,157900000.0
2008-03-25 13:01:00,2.0157,2.0166,2.0157,2.0162,127600000.0
2008-03-25 13:02:00,2.0162,2.0165,2.0162,2.0165,73900000.0
2008-03-25 13:03:00,2.0164,2.0165,2.0155,2.0156,93900000.0
2008-03-25 13:04:00,2.01565,2.0161,2.015,2.0152,253100000.0
2008-03-25 13:05:00,2.0152,2.0154,2.01465,2.0149,151700000.0
2008-03-25 13:06:00,2.0149,2.0151,2.0148,2.0148,156300000.0
2008-03-25 13:07:00,2.0148,2.0151,2.01465,2.01495,149600000.0
2008-03-25 13:08:00,2.01495,2.0151,2.01465,2.0147,243000000.0
2008-03-25 13:09:00,2.0147,2.0149,2.0144,2.0145,105700000.0
2008-03-25 13:10:00,2.0145,2.0148,2.01435,2.0147,91700000.0
2008-03-25 13:11:00,2.0147,2.0147,2.01405,2.01405,170300000.0
2008-03-25 13:12:00,2.014,2.0142,2.01335,2.0142,140200000.0
2008-03-25 13:13:00,2.0142,2.0146,2.01325,2.0137,117300000.0
2008-03-25 13:14:00,2.01355,2.0141,2.013,2.0131,104900000.0
2008-03-25 13:15:00,2.0131,2.0138,2.0131,2.0134,95900000.0
2008-03-25 13:16:00,2.0134,2.0134,2.0126,2.0127,50300000.0
2008-03-25 13:17:00,2.01235,2.0125,2.0117,2.0124,77600000.0
2008-03-25 13:18:00,2.0124,2.0131,2.0123,2.0128,68400000.0
2008-03-25 13:19:00,2.0128,2.0136,2.0125,2.01345,98300000.0
2008-03-25 13:20:00,2.0136,2.014,2.013,2.013,76900000.0
2008-03-25 13:21:00,2.01305,2.0138,2.01275,2.01275,102300000.0
2008-03-25 13:22:00,2.01275,2.0132,2.01275,2.0129,76000000.0
2008-03-25 13:23:00,2.0129,2.0143,2.0128,2.0142,67400000.0
2008-03-25 13:24:00,2.0142,2.0142,2.0135,2.0141,116300000.0
2008-03-25 13:25:00,2.0141,2.0145,2.0139,2.014,83900000.0
2008-03-25 13:26:00,2.014,2.0145,2.014,2.0143,72700000.0
2008-03-25 13:27:00,2.0143,2.0146,2.0143,2.0145,79000000.0
2008-03-25 13:28:00,2.0146,2.0149,2.014,2.0146,79800000.0
2008-03-25 13:29:00,2.0146,2.0147,2.0143,2.0146,65400000.0
2008-03-25 13:30:00,2.0146,2.0151,2.0146,2.015,96500000.0
2008-03-25 13:31:00,2.0152,2.0154,2.0149,2.0151,119800000.0
2008-03-25 13:32:00,2.0151,2.0155,2.0149,2.0153,109700000.0
2008-03-25 13:33:00,2.0153,2.0153,2.0148,2.0152,159000000.0
2008-03-25 13:34:00,2.0151,2.0154,2.0149,2.015,70600000.0
2008-03-25 13:35:00,2.015,2.015,2.014,2.0144,99300000.0
2008-03-25 13:36:00,2.0144,2.0147,2.0142,2.0143,113800000.0
2008-03-25 13:37:00,2.0143,2.0151,2.0143,2.0148,153100000.0
2008-03-25 13:38:00,2.0148,2.015,2.0143,2.0143,89500000.0
2008-03-25 13:39:00,2.0143,2.0148,2.01385,2.0148,105500000.0
2008-03-25 13:40:00,2.0148,2.0148,2.0144,2.0144,65400000.0
2008-03-25 13:41:00,2.0144,2.0147,2.0143,2.0147,82600000.0
2008-03-25 13:42:00,2.0147,2.0149,2.0145,2.0147,68100000.0
2008-03-25 13:43:00,2.0147,2.0149,2.0147,2.0147,65700000.0
2008-03-25 13:44:00,2.0147,2.0149,2.01405,2.01425,164100000.0
2008-03-25 13:45:00,2.01425,2.0151,2.01415,2.0143,161600000.0
2008-03-25 13:46:00,2.0143,2.0146,2.0141,2.0144,200300000.0
2008-03-25 13:47:00,2.0144,2.0147,2.01425,2.0146,154300000.0
2008-03-25 13:48:00,2.0146,2.015,2.0145,2.0148,68700000.0
2008-03-25 13:49:00,2.0148,2.0149,2.0144,2.0146,74400000.0
2008-03-25 13:50:00,2.0146,2.0147,2.0144,2.01445,109300000.0
2008-03-25 13:51:00,2.01445,2.01455,2.01415,2.0145,129300000.0
2008-03-25 13:52:00,2.0145,2.0147,2.0142,2.0145,83500000.0
2008-03-25 13:53:00,2.0145,2.0147,2.0135,2.0136,157900000.0
2008-03-25 13:54:00,2.0136,2.014,2.0135,2.0136,88100000.0
2008-03-25 13:55:00,2.0136,2.0137,2.0131,2.0134,105400000.0
2008-03-25 13:56:00,2.0134,2.0137,2.01295,2.0133,135300000.0
2008-03-25 13:57:00,2.0133,2.0133,2.01225,2.0126,201800000.0
2008-03-25 13:58:00,2.0126,2.0129,2.01225,2.0128,154000000.0
2008-03-25 13:59:00,2.0128,2.0133,2.01265,2.01275,87000000.0
2008-03-25 14:00:00,2.0129,2.0134,2.0127,2.01325,168900000.0
2008-03-25 14:01:00,2.01325,2.0135,2.0131,2.01335,161400000.0
2008-03-25 14:02:00,2.01335,2.0134,2.013,2.01325,107100000.0
2008-03-25 14:03:00,2.01325,2.0135,2.01305,2.0133,166600000.0
2008-03-25 14:04:00,2.0133,2.0133,2.01265,2.01275,255700000.0
2008-03-25 14:05:00,2.01275,2.01305,2.0123,2.0124,174500000.0
2008-03-25 14:06:00,2.0124,2.0125,2.01195,2.01205,296600000.0
2008-03-25 14:07:00,2.01205,2.01235,2.01165,2.01175,180900000.0
2008-03-25 14:08:00,2.01175,2.01175,2.01105,2.01105,131100000.0
2008-03-25 14:09:00,2.01105,2.01165,2.01095,2.01165,203500000.0
2008-03-25 14:10:00,2.0116,2.01195,2.0113,2.01135,169200000.0
2008-03-25 14:11:00,2.0115,2.01195,2.01135,2.01175,162500000.0
2008-03-25 14:12:00,2.01175,2.01225,2.01155,2.01165,253300000.0
2008-03-25 14:13:00,2.01165,2.01185,2.01105,2.0111,237900000.0
2008-03-25 14:14:00,2.0111,2.01145,2.01085,2.01085,152400000.0
2008-03-25 14:15:00,2.01085,2.01125,2.01055,2.01125,218600000.0
2008-03-25 14:16:00,2.01135,2.01145,2.0111,2.01135,232100000.0
2008-03-25 14:17:00,2.01135,2.01175,2.01125,2.0113,228000000.0
2008-03-25 14:18:00,2.0113,2.01155,2.011,2.01125,111000000.0
2008-03-25 14:19:00,2.01125,2.01175,2.01125,2.01155,211300000.0
2008-03-25 14:20:00,2.01155,2.01215,2.0114,2.0119,129900000.0
2008-03-25 14:21:00,2.0119,2.01205,2.01155,2.01205,104000000.0
2008-03-25 14:22:00,2.01225,2.0123,2.01195,2.01195,83100000.0
2008-03-25 14:23:00,2.01195,2.01215,2.0118,2.01205,80100000.0
2008-03-25 14:24:00,2.01205,2.0128,2.0119,2.0125,74600000.0
2008-03-25 14:25:00,2.0125,2.0128,2.0119,2.0122,93700000.0
2008-03-25 14:26:00,2.01225,2.013,2.01225,2.0128,101100000.0
2008-03-25 14:27:00,2.0129,2.0132,2.0128,2.0132,67000000.0
2008-03-25 14:28:00,2.0132,2.0136,2.01285,2.0132,91200000.0
2008-03-25 14:29:00,2.0132,2.0136,2.0131,2.0133,68900000.0
2008-03-25 14:30:00,2.0133,2.0137,2.013,2.0132,95600000.0
2008-03-25 14:31:00,2.0132,2.0135,2.0132,2.0133,88200000.0
2008-03-25 14:32:00,2.0133,2.0134,2.0129,2.013,87800000.0
2008-03-25 14:33:00,2.013,2.0133,2.0127,2.0128,123900000.0
2008-03-25 14:34:00,2.0128,2.01375,2.0127,2.0135,132700000.0
2008-03-25 14:35:00,2.01345,2.01395,2.01325,2.0134,113300000.0
2008-03-25 14:36:00,2.0134,2.0142,2.01335,2.0141,96300000.0
2008-03-25 14:37:00,2.0143,2.0148,2.0141,2.0146,65900000.0
2008-03-25 14:38:00,2.0146,2.0146,2.0137,2.0139,95300000.0
2008-03-25 14:39:00,2.0139,2.0139,2.0133,2.0134,66600000.0
2008-03-25 14:40:00,2.0134,2.0138,2.0132,2.0135,88500000.0
2008-03-25 14:41:00,2.0135,2.0141,2.0135,2.0137,70200000.0
2008-03-25 14:42:00,2.0137,2.0138,2.01335,2.0137,72000000.0
2008-03-25 14:43:00,2.0137,2.014,2.0134,2.0137,118900000.0
2008-03-25 14:44:00,2.0137,2.0141,2.0134,2.01355,84500000.0
2008-03-25 14:45:00,2.01355,2.0139,2.0134,2.0136,90600000.0
2008-03-25 14:46:00,2.0136,2.0145,2.0136,2.0145,66900000.0
2008-03-25 14:47:00,2.0145,2.0145,2.014,2.014,104900000.0
2008-03-25 14:48:00,2.014,2.0144,2.0138,2.0144,73500000.0
2008-03-25 14:49:00,2.0144,2.0146,2.0143,2.0145,62400000.0
2008-03-25 14:50:00,2.0145,2.015,2.0143,2.0148,97500000.0
2008-03-25 14:51:00,2.0148,2.01575,2.0147,2.0154,65700000.0
2008-03-25 14:52:00,2.0154,2.0154,2.01495,2.0152,74800000.0
2008-03-25 14:53:00,2.0152,2.0154,2.0147,2.015,72600000.0
2008-03-25 14:54:00,2.015,2.0151,2.01445,2.015,83900000.0
2008-03-25 14:55:00,2.015,2.0153,2.0147,2.015,85300000.0
2008-03-25 14:56:00,2.015,2.0154,2.0142,2.0143,84900000.0
2008-03-25 14:57:00,2.0143,2.0145,2.0139,2.0141,72400000.0
2008-03-25 14:58:00,2.0141,2.0145,2.0134,2.0136,68700000.0
2008-03-25 14:59:00,2.0136,2.0136,2.0124,2.0129,88300000.0
2008-03-25 15:00:00,2.0129,2.0133,2.0127,2.0129,68200000.0
2008-03-25 15:01:00,2.0129,2.0139,2.0128,2.0133,69900000.0
2008-03-25 15:02:00,2.01335,2.0141,2.01335,2.0139,72300000.0
2008-03-25 15:03:00,2.0139,2.0146,2.0137,2.0138,73700000.0
2008-03-25 15:04:00,2.0138,2.0144,2.0135,2.014,72300000.0
2008-03-25 15:05:00,2.014,2.0145,2.0133,2.0145,130800000.0
2008-03-25 15:06:00,2.0145,2.0148,2.0137,2.0139,71400000.0
2008-03-25 15:07:00,2.0139,2.0142,2.0137,2.0139,148200000.0
2008-03-25 15:08:00,2.0139,2.0139,2.0133,2.0136,96400000.0
2008-03-25 15:09:00,2.0137,2.0137,2.0133,2.0137,90000000.0
2008-03-25 15:10:00,2.0136,2.0138,2.0133,2.0138,92100000.0
2008-03-25 15:11:00,2.0138,2.0139,2.0134,2.0136,93800000.0
2008-03-25 15:12:00,2.0136,2.014,2.0132,2.0139,110800000.0
2008-03-25 15:13:00,2.0139,2.0139,2.0134,2.0136,71300000.0
2008-03-25 15:14:00,2.0136,2.0141,2.0135,2.0139,101700000.0
2008-03-25 15:15:00,2.014,2.0144,2.0132,2.0142,91700000.0
2008-03-25 15:16:00,2.0142,2.0155,2.0141,2.0151,131800000.0
2008-03-25 15:17:00,2.0151,2.0154,2.0144,2.01505,69300000.0
2008-03-25 15:18:00,2.0152,2.0159,2.015,2.015,75300000.0
2008-03-25 15:19:00,2.0152,2.0156,2.0151,2.0152,64200000.0
2008-03-25 15:20:00,2.0152,2.0152,2.0148,2.0151,116100000.0
2008-03-25 15:21:00,2.0151,2.0159,2.0146,2.0147,96400000.0
2008-03-25 15:22:00,2.0147,2.0153,2.0147,2.0153,102800000.0
2008-03-25 15:23:00,2.0153,2.0155,2.0153,2.0153,86300000.0
2008-03-25 15:24:00,2.0153,2.0154,2.0148,2.0152,146200000.0
2008-03-25 15:25:00,2.0152,2.0155,2.0151,2.0155,126000000.0
2008-03-25 15:26:00,2.0155,2.0155,2.0152,2.0153,132800000.0
2008-03-25 15:27:00,2.0153,2.016,2.01525,2.0154,160500000.0
2008-03-25 15:28:00,2.0154,2.0154,2.015,2.015,65700000.0
2008-03-25 15:29:00,2.015,2.0157,2.015,2.0157,81600000.0
2008-03-25 15:30:00,2.0157,2.016,2.0154,2.0155,126900000.0
2008-03-25 15:31:00,2.0155,2.0158,2.0154,2.0158,219700000.0
2008-03-25 15:32:00,2.0158,2.0163,2.0158,2.016,82400000.0
2008-03-25 15:33:00,2.016,2.0163,2.0158,2.016,66900000.0
2008-03-25 15:34:00,2.016,2.016,2.0153,2.0158,84300000.0
2008-03-25 15:35:00,2.0158,2.0164,2.0158,2.0164,60300000.0
2008-03-25 15:36:00,2.0164,2.0168,2.0162,2.0167,95300000.0
2008-03-25 15:37:00,2.0167,2.0177,2.0166,2.0177,91700000.0
2008-03-25 15:38:00,2.0177,2.0181,2.0176,2.018,64500000.0
2008-03-25 15:39:00,2.018,2.0188,2.0178,2.0185,65100000.0
2008-03-25 15:40:00,2.0185,2.0191,2.0183,2.01885,87400000.0
2008-03-25 15:41:00,2.01885,2.01885,2.0183,2.0183,203800000.0
2008-03-25 15:42:00,2.0185,2.0187,2.0183,2.0185,114400000.0
2008-03-25 15:43:00,2.0185,2.0189,2.0177,2.0177,174400000.0
2008-03-25 15:44:00,2.01775,2.0182,2.0176,2.0179,109400000.0
2008-03-25 15:45:00,2.0179,2.0181,2.0177,2.018,77200000.0
2008-03-25 15:46:00,2.018,2.0184,2.018,2.0181,110200000.0
2008-03-25 15:47:00,2.0181,2.0186,2.01795,2.0182,80400000.0
2008-03-25 15:48:00,2.0182,2.0182,2.0171,2.0177,93700000.0
2008-03-25 15:49:00,2.0177,2.0183,2.0177,2.0183,97200000.0
2008-03-25 15:50:00,2.0183,2.019,2.0182,2.0188,88300000.0
2008-03-25 15:51:00,2.0188,2.0188,2.01795,2.0186,138300000.0
2008-03-25 15:52:00,2.0186,2.0195,2.0185,2.0195,75200000.0
2008-03-25 15:53:00,2.0195,2.02,2.0187,2.0192,93900000.0
2008-03-25 15:54:00,2.0192,2.0194,2.0188,2.0191,87600000.0
2008-03-25 15:55:00,2.0191,2.0191,2.0169,2.0173,140300000.0
2008-03-25 15:56:00,2.0173,2.0174,2.01675,2.0172,137800000.0
2008-03-25 15:57:00,2.0172,2.0172,2.0165,2.0168,81800000.0
2008-03-25 15:58:00,2.0168,2.017,2.0167,2.0167,139600000.0
2008-03-25 15:59:00,2.0167,2.0172,2.01655,2.01705,204500000.0
2008-03-25 16:00:00,2.01705,2.01725,2.0137,2.0139,288900000.0
2008-03-25 16:01:00,2.014,2.0155,2.0138,2.014,144300000.0
2008-03-25 16:02:00,2.014,2.0141,2.0129,2.0132,90100000.0
2008-03-25 16:03:00,2.0132,2.0137,2.0132,2.0136,72500000.0
2008-03-25 16:04:00,2.0137,2.0147,2.0133,2.0136,82400000.0
2008-03-25 16:05:00,2.0136,2.0144,2.0136,2.0143,67500000.0
2008-03-25 16:06:00,2.0143,2.0144,2.0121,2.0123,130500000.0
2008-03-25 16:07:00,2.0123,2.0131,2.01205,2.0128,114400000.0
2008-03-25 16:08:00,2.0129,2.013,2.0117,2.012,173800000.0
2008-03-25 16:09:00,2.012,2.0128,2.012,2.0126,114700000.0
2008-03-25 16:10:00,2.0126,2.0137,2.01255,2.0134,201600000.0
2008-03-25 16:11:00,2.0134,2.0138,2.0132,2.0138,136400000.0
2008-03-25 16:12:00,2.0138,2.0144,2.0136,2.0142,203600000.0
2008-03-25 16:13:00,2.0142,2.0153,2.0142,2.0149,126100000.0
2008-03-25 16:14:00,2.0149,2.0157,2.0147,2.0147,80200000.0
2008-03-25 16:15:00,2.0147,2.01505,2.0146,2.015,139700000.0
2008-03-25 16:16:00,2.015,2.0155,2.01485,2.0152,213400000.0
2008-03-25 16:17:00,2.0152,2.0155,2.01505,2.0153,130900000.0
2008-03-25 16:18:00,2.0153,2.0157,2.0151,2.0157,121300000.0
2008-03-25 16:19:00,2.01575,2.0159,2.015,2.015,111300000.0
2008-03-25 16:20:00,2.015,2.0151,2.0145,2.0145,121300000.0
2008-03-25 16:21:00,2.0145,2.0149,2.0144,2.0146,126900000.0
2008-03-25 16:22:00,2.0146,2.0152,2.0146,2.0148,115100000.0
2008-03-25 16:23:00,2.0148,2.0153,2.0143,2.0145,83600000.0
2008-03-25 16:24:00,2.0145,2.0155,2.0145,2.0154,84500000.0
2008-03-25 16:25:00,2.0154,2.0157,2.0152,2.0153,73300000.0
2008-03-25 16:26:00,2.0153,2.0155,2.015,2.0154,65600000.0
2008-03-25 16:27:00,2.0154,2.0154,2.0144,2.0144,81800000.0
2008-03-25 16:28:00,2.01435,2.0152,2.0142,2.0152,88800000.0
2008-03-25 16:29:00,2.0152,2.0152,2.01495,2.015,85700000.0
2008-03-25 16:30:00,2.015,2.0152,2.0149,2.0152,66700000.0
2008-03-25 16:31:00,2.0152,2.01525,2.015,2.0152,69700000.0
2008-03-25 16:32:00,2.0152,2.0161,2.0152,2.016,82200000.0
2008-03-25 16:33:00,2.016,2.0161,2.0155,2.0157,66500000.0
2008-03-25 16:34:00,2.0155,2.0156,2.01455,2.0155,99500000.0
2008-03-25 16:35:00,2.0155,2.0155,2.0142,2.0145,253200000.0
2008-03-25 16:36:00,2.0145,2.0149,2.0145,2.0147,63900000.0
2008-03-25 16:37:00,2.0147,2.0147,2.0143,2.0145,64500000.0
2008-03-25 16:38:00,2.0145,2.0145,2.014,2.01425,64400000.0
2008-03-25 16:39:00,2.01425,2.0145,2.0141,2.0144,112500000.0
2008-03-25 16:40:00,2.0144,2.0144,2.014,2.0143,84200000.0
2008-03-25 16:41:00,2.0143,2.0153,2.0139,2.0153,80300000.0
2008-03-25 16:42:00,2.0153,2.0153,2.0149,2.015,64500000.0
2008-03-25 16:43:00,2.0151,2.0153,2.0147,2.015,64200000.0
2008-03-25 16:44:00,2.015,2.0156,2.0149,2.0154,78500000.0
2008-03-25 16:45:00,2.0154,2.0155,2.0152,2.0154,175900000.0
2008-03-25 16:46:00,2.0154,2.0161,2.0154,2.0159,70500000.0
2008-03-25 16:47:00,2.0159,2.0163,2.0159,2.0161,150500000.0
2008-03-25 16:48:00,2.0161,2.0163,2.01555,2.0157,76600000.0
2008-03-25 16:49:00,2.0157,2.0158,2.0154,2.0158,98100000.0
2008-03-25 16:50:00,2.0157,2.0158,2.0155,2.0156,67200000.0
2008-03-25 16:51:00,2.0156,2.0157,2.0153,2.0153,108000000.0
2008-03-25 16:52:00,2.0153,2.0153,2.0149,2.015,85500000.0
2008-03-25 16:53:00,2.015,2.0159,2.0147,2.0157,98000000.0
2008-03-25 16:54:00,2.0158,2.0161,2.0152,2.0154,111500000.0
2008-03-25 16:55:00,2.0154,2.0159,2.0147,2.0155,149700000.0
2008-03-25 16:56:00,2.0155,2.0157,2.0149,2.015,69600000.0
2008-03-25 16:57:00,2.015,2.016,2.015,2.0157,111700000.0
2008-03-25 16:58:00,2.0157,2.016,2.0153,2.0156,103200000.0
2008-03-25 16:59:00,2.0156,2.0164,2.0153,2.0159,81200000.0
2008-03-25 17:00:00,2.0159,2.016,2.0156,2.016,98100000.0
2008-03-25 17:01:00,2.016,2.016,2.0156,2.0156,109200000.0
2008-03-25 17:02:00,2.0156,2.016,2.0151,2.0158,77600000.0
2008-03-25 17:03:00,2.0158,2.0163,2.0158,2.016,62400000.0
2008-03-25 17:04:00,2.016,2.0168,2.016,2.0166,80200000.0
2008-03-25 17:05:00,2.0166,2.0166,2.016,2.016,106000000.0
2008-03-25 17:06:00,2.016,2.0164,2.0157,2.0162,85600000.0
2008-03-25 17:07:00,2.0162,2.0162,2.0157,2.0159,77900000.0
2008-03-25 17:08:00,2.0159,2.0165,2.0158,2.0163,100800000.0
2008-03-25 17:09:00,2.0163,2.0167,2.0161,2.0163,116900000.0
2008-03-25 17:10:00,2.0163,2.0163,2.0155,2.0157,99900000.0
2008-03-25 17:11:00,2.0157,2.0157,2.0151,2.0153,116500000.0
2008-03-25 17:12:00,2.0153,2.0154,2.0146,2.0147,108400000.0
2008-03-25 17:13:00,2.0147,2.0148,2.0145,2.0148,65400000.0
2008-03-25 17:14:00,2.0148,2.0153,2.0146,2.0151,65100000.0
2008-03-25 17:15:00,2.0151,2.0154,2.0149,2.0154,115300000.0
2008-03-25 17:16:00,2.0154,2.0156,2.0153,2.0153,151700000.0
2008-03-25 17:17:00,2.0153,2.0154,2.0149,2.015,74200000.0
2008-03-25 17:18:00,2.015,2.0152,2.0148,2.015,64000000.0
2008-03-25 17:19:00,2.015,2.0153,2.0149,2.0153,146400000.0
2008-03-25 17:20:00,2.0153,2.0154,2.0152,2.0153,156000000.0
2008-03-25 17:21:00,2.0153,2.0153,2.0151,2.0153,64200000.0
2008-03-25 17:22:00,2.0153,2.0154,2.01515,2.01515,71500000.0
2008-03-25 17:23:00,2.0151,2.0156,2.0151,2.0155,87600000.0
2008-03-25 17:24:00,2.0155,2.0156,2.01535,2.0155,151000000.0
2008-03-25 17:25:00,2.0155,2.0156,2.0154,2.0155,71900000.0
2008-03-25 17:26:00,2.0155,2.0155,2.0153,2.0154,122600000.0
2008-03-25 17:27:00,2.0154,2.01555,2.01535,2.01555,86300000.0
2008-03-25 17:28:00,2.01555,2.0163,2.01555,2.01605,148900000.0
2008-03-25 17:29:00,2.0161,2.0167,2.01585,2.0162,107500000.0
2008-03-25 17:30:00,2.0162,2.0162,2.0156,2.0158,122800000.0
2008-03-25 17:31:00,2.0158,2.0164,2.0158,2.0161,155400000.0
2008-03-25 17:32:00,2.0161,2.0163,2.0161,2.0162,87400000.0
2008-03-25 17:33:00,2.016,2.017,2.016,2.0168,62700000.0
2008-03-25 17:34:00,2.0168,2.017,2.0166,2.0168,115700000.0
2008-03-25 17:35:00,2.0168,2.0172,2.0165,2.0172,99000000.0
2008-03-25 17:36:00,2.0172,2.0174,2.0167,2.0174,97300000.0
2008-03-25 17:37:00,2.0174,2.0174,2.0171,2.0172,65200000.0
2008-03-25 17:38:00,2.0172,2.0172,2.017,2.017,64500000.0
2008-03-25 17:39:00,2.017,2.0172,2.0167,2.0167,63600000.0
2008-03-25 17:40:00,2.0167,2.0167,2.0157,2.0157,165300000.0
2008-03-25 17:41:00,2.0157,2.0157,2.0154,2.0154,107400000.0
2008-03-25 17:42:00,2.0154,2.0158,2.0149,2.0157,126900000.0
2008-03-25 17:43:00,2.0157,2.0159,2.0153,2.0153,159000000.0
2008-03-25 17:44:00,2.0153,2.0157,2.0149,2.0152,239200000.0
2008-03-25 17:45:00,2.0153,2.0153,2.0144,2.0146,78900000.0
2008-03-25 17:46:00,2.0146,2.0148,2.0142,2.0146,69600000.0
2008-03-25 17:47:00,2.0146,2.0148,2.0142,2.0144,72600000.0
2008-03-25 17:48:00,2.0144,2.0146,2.0142,2.0143,66200000.0
2008-03-25 17:49:00,2.0143,2.0144,2.0141,2.0143,120400000.0
2008-03-25 17:50:00,2.0143,2.015,2.0143,2.015,168000000.0
2008-03-25 17:51:00,2.015,2.0153,2.0148,2.015,315200000.0
2008-03-25 17:52:00,2.015,2.0151,2.0147,2.0147,172900000.0
2008-03-25 17:53:00,2.0147,2.0154,2.0147,2.0152,96900000.0
2008-03-25 17:54:00,2.0152,2.01585,2.0152,2.0156,164000000.0
2008-03-25 17:55:00,2.0156,2.0162,2.0155,2.0162,166000000.0
2008-03-25 17:56:00,2.0162,2.0168,2.0161,2.0168,167000000.0
2008-03-25 17:57:00,2.0167,2.0172,2.0164,2.017,107400000.0
2008-03-25 17:58:00,2.017,2.0178,2.0167,2.0172,198600000.0
2008-03-25 17:59:00,2.0172,2.0172,2.0165,2.0172,173700000.0
2008-03-25 18:00:00,2.0172,2.0175,2.0162,2.0163,141300000.0
2008-03-25 18:01:00,2.0163,2.017,2.0162,2.0166,154600000.0
2008-03-25 18:02:00,2.0166,2.017,2.0164,2.0168,110300000.0
2008-03-25 18:03:00,2.0168,2.0168,2.016,2.0161,73000000.0
2008-03-25 18:04:00,2.0161,2.0165,2.0159,2.0162,77700000.0
2008-03-25 18:05:00,2.0162,2.0164,2.0157,2.0157,119600000.0
2008-03-25 18:06:00,2.0157,2.0162,2.0157,2.016,91100000.0
2008-03-25 18:07:00,2.016,2.0163,2.0159,2.0163,93200000.0
2008-03-25 18:08:00,2.0163,2.0165,2.0159,2.0165,109100000.0
2008-03-25 18:09:00,2.0165,2.0166,2.016,2.0163,102500000.0
2008-03-25 18:10:00,2.0163,2.0177,2.0162,2.0174,90800000.0
2008-03-25 18:11:00,2.0174,2.0175,2.0164,2.0165,120800000.0
2008-03-25 18:12:00,2.0163,2.017,2.0163,2.0168,120100000.0
2008-03-25 18:13:00,2.0168,2.0172,2.0167,2.017,200100000.0
2008-03-25 18:14:00,2.0172,2.0174,2.0169,2.0172,67300000.0
2008-03-25 18:15:00,2.0172,2.0175,2.0168,2.0169,111500000.0
2008-03-25 18:16:00,2.0168,2.0178,2.0168,2.0176,163800000.0
2008-03-25 18:17:00,2.0176,2.0178,2.0173,2.0174,118100000.0
2008-03-25 18:18:00,2.0175,2.0179,2.0175,2.0178,120100000.0
2008-03-25 18:19:00,2.0178,2.0184,2.0178,2.0182,63600000.0
2008-03-25 18:20:00,2.0182,2.0187,2.018,2.0186,68200000.0
2008-03-25 18:21:00,2.0186,2.0187,2.0174,2.0178,168400000.0
2008-03-25 18:22:00,2.0178,2.0183,2.0173,2.0173,76700000.0
2008-03-25 18:23:00,2.0173,2.0176,2.0173,2.0176,206200000.0
2008-03-25 18:24:00,2.0176,2.0177,2.0167,2.0169,84700000.0
2008-03-25 18:25:00,2.0169,2.0172,2.0169,2.0172,123500000.0
2008-03-25 18:26:00,2.0172,2.0173,2.0169,2.017,103600000.0
2008-03-25 18:27:00,2.017,2.0174,2.0169,2.0172,162700000.0
2008-03-25 18:28:00,2.0172,2.0176,2.0172,2.0173,154900000.0
2008-03-25 18:29:00,2.0173,2.0173,2.0169,2.017,66900000.0
2008-03-25 18:30:00,2.017,2.0173,2.0167,2.0171,151700000.0
2008-03-25 18:31:00,2.0171,2.0174,2.0169,2.0171,150700000.0
2008-03-25 18:32:00,2.0171,2.0171,2.0163,2.0166,83600000.0
2008-03-25 18:33:00,2.0166,2.0168,2.0162,2.0163,96000000.0
2008-03-25 18:34:00,2.0163,2.0165,2.0161,2.0163,80200000.0
2008-03-25 18:35:00,2.0163,2.0166,2.0161,2.0163,72200000.0
2008-03-25 18:36:00,2.0163,2.0165,2.016,2.0165,111500000.0
2008-03-25 18:37:00,2.0166,2.0169,2.0164,2.0169,83400000.0
2008-03-25 18:38:00,2.0169,2.0172,2.0166,2.017,88500000.0
2008-03-25 18:39:00,2.017,2.0171,2.01645,2.0167,165000000.0
2008-03-25 18:40:00,2.0167,2.0169,2.0165,2.0167,162300000.0
2008-03-25 18:41:00,2.0167,2.0169,2.0166,2.0168,164000000.0
2008-03-25 18:42:00,2.0168,2.0171,2.0166,2.0169,183600000.0
2008-03-25 18:43:00,2.0169,2.0172,2.0168,2.017,151700000.0
2008-03-25 18:44:00,2.017,2.0173,2.0169,2.0169,62700000.0
2008-03-25 18:45:00,2.0169,2.017,2.0165,2.0166,169300000.0
2008-03-25 18:46:00,2.0166,2.0181,2.016,2.0175,116100000.0
2008-03-25 18:47:00,2.0175,2.0185,2.01695,2.0181,99500000.0
2008-03-25 18:48:00,2.018,2.0181,2.0176,2.0179,92300000.0
2008-03-25 18:49:00,2.0179,2.0183,2.0177,2.0182,118300000.0
2008-03-25 18:50:00,2.0182,2.01865,2.0181,2.0185,127900000.0
2008-03-25 18:51:00,2.0185,2.0186,2.0178,2.0179,110000000.0
2008-03-25 18:52:00,2.0179,2.01875,2.0179,2.01825,94500000.0
2008-03-25 18:53:00,2.0182,2.0187,2.0178,2.0182,93800000.0
2008-03-25 18:54:00,2.0182,2.0184,2.0178,2.018,123000000.0
2008-03-25 18:55:00,2.018,2.0186,2.018,2.0184,117700000.0
2008-03-25 18:56:00,2.0184,2.0184,2.0177,2.0177,105900000.0
2008-03-25 18:57:00,2.0177,2.0177,2.0171,2.0172,77100000.0
2008-03-25 18:58:00,2.01715,2.0174,2.01675,2.0172,105700000.0
2008-03-25 18:59:00,2.0172,2.0177,2.017,2.0173,103600000.0
2008-03-25 19:00:00,2.0173,2.0176,2.0171,2.0173,129100000.0
2008-03-25 19:01:00,2.0173,2.018,2.0173,2.0178,115000000.0
2008-03-25 19:02:00,2.0178,2.0184,2.0173,2.0183,99100000.0
2008-03-25 19:03:00,2.0183,2.0189,2.0182,2.0189,130600000.0
2008-03-25 19:04:00,2.0189,2.019,2.0187,2.0188,64800000.0
2008-03-25 19:05:00,2.0188,2.0188,2.018,2.0186,103500000.0
2008-03-25 19:06:00,2.0186,2.0188,2.0185,2.0187,63600000.0
2008-03-25 19:07:00,2.0187,2.0188,2.0183,2.0183,64500000.0
2008-03-25 19:08:00,2.0183,2.0183,2.018,2.0182,77600000.0
2008-03-25 19:09:00,2.0182,2.0183,2.0179,2.018,81000000.0
2008-03-25 19:10:00,2.018,2.0185,2.018,2.0184,82900000.0
2008-03-25 19:11:00,2.0184,2.0184,2.018,2.0183,92000000.0
2008-03-25 19:12:00,2.0183,2.0185,2.0183,2.0185,119000000.0
2008-03-25 19:13:00,2.0185,2.0185,2.0179,2.0179,127800000.0
2008-03-25 19:14:00,2.018,2.0182,2.0177,2.0182,112300000.0
2008-03-25 19:15:00,2.0182,2.0184,2.0181,2.0181,121700000.0
2008-03-25 19:16:00,2.0181,2.0183,2.018,2.0181,105900000.0
2008-03-25 19:17:00,2.0181,2.0186,2.0181,2.0186,335700000.0
2008-03-25 19:18:00,2.0186,2.0191,2.0186,2.0191,105900000.0
2008-03-25 19:19:00,2.0191,2.0191,2.0186,2.019,189600000.0
2008-03-25 19:20:00,2.0188,2.0189,2.0185,2.0186,116300000.0
2008-03-25 19:21:00,2.0186,2.0187,2.0184,2.0185,64800000.0
2008-03-25 19:22:00,2.0185,2.0188,2.0185,2.0188,64200000.0
2008-03-25 19:23:00,2.0188,2.019,2.0188,2.0188,70500000.0
2008-03-25 19:24:00,2.0188,2.0188,2.0185,2.0186,65100000.0
2008-03-25 19:25:00,2.0186,2.0186,2.0182,2.0182,99800000.0
2008-03-25 19:26:00,2.0182,2.0185,2.0181,2.0183,121200000.0
2008-03-25 19:27:00,2.0183,2.0183,2.0181,2.0182,65700000.0
2008-03-25 19:28:00,2.0182,2.0182,2.018,2.018,64800000.0
2008-03-25 19:29:00,2.018,2.0181,2.018,2.0181,198000000.0
2008-03-25 19:30:00,2.0181,2.0182,2.0177,2.0177,94300000.0
2008-03-25 19:31:00,2.0177,2.0182,2.0177,2.0181,124800000.0
2008-03-25 19:32:00,2.0181,2.0186,2.0181,2.0184,75000000.0
2008-03-25 19:33:00,2.0184,2.0187,2.0183,2.0187,75900000.0
2008-03-25 19:34:00,2.0188,2.0191,2.0188,2.0191,61800000.0
2008-03-25 19:35:00,2.0191,2.0193,2.0189,2.0192,76600000.0
2008-03-25 19:36:00,2.0192,2.0192,2.0191,2.0191,65700000.0
2008-03-25 19:37:00,2.0191,2.0191,2.0189,2.0189,66000000.0
2008-03-25 19:38:00,2.0189,2.0192,2.0189,2.0189,87900000.0
2008-03-25 19:39:00,2.0189,2.0192,2.0189,2.0192,84900000.0
2008-03-25 19:40:00,2.0192,2.0193,2.019,2.0192,66000000.0
2008-03-25 19:41:00,2.0192,2.0195,2.019,2.0193,72700000.0
2008-03-25 19:42:00,2.0193,2.0195,2.0193,2.0194,64800000.0
2008-03-25 19:43:00,2.0194,2.0194,2.0194,2.0194,65700000.0
2008-03-25 19:44:00,2.0194,2.0198,2.0193,2.0198,104200000.0
2008-03-25 19:45:00,2.0198,2.0198,2.0193,2.0193,92100000.0
2008-03-25 19:46:00,2.0193,2.0198,2.0192,2.0196,40500000.0
2008-03-25 19:47:00,2.0193,2.0194,2.0191,2.0191,53100000.0
2008-03-25 19:48:00,2.0191,2.0194,2.019,2.0192,80100000.0
2008-03-25 19:49:00,2.0192,2.0194,2.0192,2.0194,69300000.0
2008-03-25 19:50:00,2.0194,2.0198,2.019,2.0198,77400000.0
2008-03-25 19:51:00,2.0196,2.0197,2.0196,2.0197,64500000.0
2008-03-25 19:52:00,2.0197,2.0202,2.0197,2.0201,65400000.0
2008-03-25 19:53:00,2.0201,2.0201,2.0197,2.0198,64800000.0
2008-03-25 19:54:00,2.0197,2.02,2.0197,2.0197,65700000.0
2008-03-25 19:55:00,2.0198,2.02,2.0197,2.02,64500000.0
2008-03-25 19:56:00,2.02,2.0207,2.02,2.0205,101600000.0
2008-03-25 19:57:00,2.0205,2.0212,2.0203,2.02085,80200000.0
2008-03-25 19:58:00,2.02085,2.0223,2.0208,2.0217,149000000.0
2008-03-25 19:59:00,2.0217,2.0221,2.0211,2.0221,196500000.0
2008-03-25 20:00:00,2.0221,2.0226,2.0212,2.02125,114400000.0
2008-03-25 20:01:00,2.0212,2.0216,2.0212,2.0213,129600000.0
2008-03-25 20:02:00,2.0213,2.0217,2.0206,2.0209,103800000.0
2008-03-25 20:03:00,2.0209,2.0213,2.0208,2.02115,86100000.0
2008-03-25 20:04:00,2.0211,2.0214,2.0209,2.0212,79300000.0
2008-03-25 20:05:00,2.0212,2.0212,2.021,2.021,88300000.0
2008-03-25 20:06:00,2.021,2.021,2.0198,2.0202,96600000.0
2008-03-25 20:07:00,2.0202,2.0203,2.01965,2.01965,135000000.0
2008-03-25 20:08:00,2.01965,2.01965,2.0194,2.0194,106800000.0
2008-03-25 20:09:00,2.0194,2.0209,2.0189,2.0209,109600000.0
2008-03-25 20:10:00,2.0209,2.0209,2.0199,2.0201,176100000.0
2008-03-25 20:11:00,2.0201,2.0202,2.0193,2.0193,78100000.0
2008-03-25 20:12:00,2.0193,2.0196,2.0193,2.0196,74500000.0
2008-03-25 20:13:00,2.0196,2.0204,2.0194,2.0204,118900000.0
2008-03-25 20:14:00,2.0204,2.0204,2.02,2.0201,80600000.0
2008-03-25 20:15:00,2.0201,2.0201,2.0192,2.0192,99700000.0
2008-03-25 20:16:00,2.0191,2.0193,2.0187,2.019,159300000.0
2008-03-25 20:17:00,2.019,2.0191,2.0185,2.0186,173900000.0
2008-03-25 20:18:00,2.0186,2.0191,2.018,2.0185,106700000.0
2008-03-25 20:19:00,2.0185,2.0189,2.0182,2.0184,66600000.0
2008-03-25 20:20:00,2.0184,2.0185,2.0175,2.0178,175800000.0
2008-03-25 20:21:00,2.0179,2.0181,2.0178,2.0178,77000000.0
2008-03-25 20:22:00,2.0178,2.018,2.0177,2.0178,66000000.0
2008-03-25 20:23:00,2.0178,2.0179,2.0176,2.0179,63600000.0
2008-03-25 20:24:00,2.0179,2.0179,2.017,2.0177,168100000.0
2008-03-25 20:25:00,2.0177,2.0178,2.0173,2.0176,94300000.0
2008-03-25 20:26:00,2.0176,2.0177,2.0173,2.0174,66100000.0
2008-03-25 20:27:00,2.0174,2.0176,2.0169,2.0171,104400000.0
2008-03-25 20:28:00,2.0172,2.0176,2.0171,2.0174,85000000.0
2008-03-25 20:29:00,2.0174,2.0175,2.01695,2.01695,83200000.0
2008-03-25 20:30:00,2.0169,2.0171,2.0169,2.0169,183800000.0
2008-03-25 20:31:00,2.0169,2.0171,2.0167,2.0167,107500000.0
2008-03-25 20:32:00,2.0167,2.017,2.0167,2.0167,91200000.0
2008-03-25 20:33:00,2.0167,2.0168,2.0165,2.0167,64800000.0
2008-03-25 20:34:00,2.0167,2.0168,2.0164,2.0165,65700000.0
2008-03-25 20:35:00,2.0165,2.0168,2.0161,2.0161,143200000.0
2008-03-25 20:36:00,2.0161,2.0164,2.0159,2.0162,194000000.0
2008-03-25 20:37:00,2.0162,2.0169,2.0162,2.0169,70100000.0
2008-03-25 20:38:00,2.0169,2.0171,2.0167,2.017,100300000.0
2008-03-25 20:39:00,2.017,2.018,2.017,2.0179,70600000.0
2008-03-25 20:40:00,2.0179,2.0179,2.0173,2.0174,64800000.0
2008-03-25 20:41:00,2.0174,2.0181,2.0174,2.0179,116500000.0
2008-03-25 20:42:00,2.0179,2.0183,2.01715,2.0172,215100000.0
2008-03-25 20:43:00,2.01715,2.0182,2.0171,2.0181,112800000.0
2008-03-25 20:44:00,2.0181,2.0184,2.0181,2.0183,66300000.0
2008-03-25 20:45:00,2.0183,2.0185,2.0181,2.0185,70500000.0
2008-03-25 20:46:00,2.0185,2.0185,2.0179,2.0179,75600000.0
2008-03-25 20:47:00,2.0179,2.0179,2.0174,2.0178,94300000.0
2008-03-25 20:48:00,2.0178,2.0178,2.0176,2.0176,60900000.0
2008-03-25 20:49:00,2.0176,2.0178,2.0176,2.0176,64200000.0
2008-03-25 20:50:00,2.0176,2.0178,2.0176,2.0177,63600000.0
2008-03-25 20:51:00,2.0177,2.0182,2.0176,2.0181,67000000.0
2008-03-25 20:52:00,2.0181,2.0181,2.0176,2.018,65000000.0
2008-03-25 20:53:00,2.018,2.018,2.0177,2.0179,61800000.0
2008-03-25 20:54:00,2.0179,2.0179,2.0177,2.0178,65700000.0
2008-03-25 20:55:00,2.0178,2.0181,2.0176,2.018,88600000.0
2008-03-25 20:56:00,2.018,2.0181,2.0177,2.0177,86000000.0
2008-03-25 20:57:00,2.0177,2.018,2.0177,2.0178,69000000.0
2008-03-25 20:58:00,2.0178,2.018,2.017,2.0171,126300000.0
2008-03-25 20:59:00,2.0171,2.0176,2.0171,2.0174,179300000.0
2008-03-25 21:00:00,2.0174,2.0174,2.017,2.017,104400000.0
2008-03-25 21:01:00,2.017,2.017,2.0167,2.0167,144900000.0
2008-03-25 21:02:00,2.0167,2.0171,2.01655,2.0169,99400000.0
2008-03-25 21:03:00,2.0169,2.0175,2.0169,2.0172,71200000.0
2008-03-25 21:04:00,2.0172,2.0172,2.0167,2.0169,163300000.0
2008-03-25 21:05:00,2.0169,2.0169,2.0167,2.0169,217900000.0
2008-03-25 21:06:00,2.0169,2.01695,2.0167,2.0167,94400000.0
2008-03-25 21:07:00,2.0167,2.0168,2.0167,2.0168,85900000.0
2008-03-25 21:08:00,2.0168,2.017,2.0168,2.0169,120100000.0
2008-03-25 21:09:00,2.0168,2.0175,2.0166,2.0175,88600000.0
2008-03-25 21:10:00,2.0175,2.0179,2.017,2.0171,88200000.0
2008-03-25 21:11:00,2.0171,2.0176,2.0169,2.0176,66600000.0
2008-03-25 21:12:00,2.0176,2.0182,2.0175,2.0178,85600000.0
2008-03-25 21:13:00,2.0178,2.0178,2.0176,2.0178,71200000.0
2008-03-25 21:14:00,2.0178,2.0178,2.0176,2.0176,65600000.0
2008-03-25 21:15:00,2.0176,2.0178,2.0172,2.0178,84700000.0
2008-03-25 21:16:00,2.0178,2.0181,2.01765,2.018,70800000.0
2008-03-25 21:17:00,2.018,2.0182,2.0177,2.0179,105600000.0
2008-03-25 21:18:00,2.0179,2.018,2.0179,2.0179,82800000.0
2008-03-25 21:19:00,2.0179,2.0179,2.01755,2.01755,172200000.0
2008-03-25 21:20:00,2.01755,2.0179,2.01755,2.0179,74000000.0
2008-03-25 21:21:00,2.0179,2.018,2.0178,2.0178,65800000.0
2008-03-25 21:22:00,2.0178,2.0179,2.0176,2.0176,78800000.0
2008-03-25 21:23:00,2.0176,2.018,2.0176,2.0177,70500000.0
2008-03-25 21:24:00,2.0177,2.0178,2.0176,2.0177,66000000.0
2008-03-25 21:25:00,2.0177,2.0179,2.01755,2.0177,67400000.0
2008-03-25 21:26:00,2.0177,2.01805,2.0177,2.0179,127100000.0
2008-03-25 21:27:00,2.0179,2.0184,2.0179,2.0184,75000000.0
2008-03-25 21:28:00,2.0183,2.0185,2.0179,2.0179,73100000.0
2008-03-25 21:29:00,2.0179,2.0181,2.01755,2.01805,130900000.0
2008-03-25 21:30:00,2.01805,2.0183,2.0179,2.0179,86100000.0
2008-03-25 21:31:00,2.0179,2.0181,2.0177,2.0177,329400000.0
2008-03-25 21:32:00,2.0177,2.01785,2.01735,2.0178,159000000.0
2008-03-25 21:33:00,2.0178,2.0184,2.0177,2.0181,163400000.0
2008-03-25 21:34:00,2.0181,2.0182,2.0178,2.01785,100400000.0
2008-03-25 21:35:00,2.01785,2.0179,2.0178,2.0179,178100000.0
2008-03-25 21:36:00,2.01795,2.018,2.01775,2.0179,167200000.0
2008-03-25 21:37:00,2.0179,2.0179,2.0171,2.01725,218000000.0
2008-03-25 21:38:00,2.01725,2.0176,2.01725,2.0173,191500000.0
2008-03-25 21:39:00,2.0173,2.0177,2.0173,2.0173,89700000.0
2008-03-25 21:40:00,2.0173,2.0173,2.0169,2.0171,126100000.0
2008-03-25 21:41:00,2.0171,2.0173,2.0171,2.0171,70600000.0
2008-03-25 21:42:00,2.0171,2.0174,2.0168,2.0174,68700000.0
2008-03-25 21:43:00,2.0174,2.0181,2.0174,2.0178,84000000.0
2008-03-25 21:44:00,2.0178,2.0178,2.0172,2.0174,63000000.0
2008-03-25 21:45:00,2.0174,2.0174,2.01705,2.01725,80000000.0
2008-03-25 21:46:00,2.01725,2.0178,2.0172,2.0176,118500000.0
2008-03-25 21:47:00,2.0176,2.0179,2.0175,2.0176,75700000.0
2008-03-25 21:48:00,2.0176,2.0176,2.0174,2.01755,68300000.0
2008-03-25 21:49:00,2.0176,2.0176,2.0174,2.0175,73800000.0
2008-03-25 21:50:00,2.0176,2.0178,2.0176,2.0176,61200000.0
2008-03-25 21:51:00,2.0176,2.0179,2.0176,2.0178,66600000.0
2008-03-25 21:52:00,2.0178,2.0178,2.0173,2.0174,74000000.0
2008-03-25 21:53:00,2.0174,2.0178,2.0171,2.01735,71100000.0
2008-03-25 21:54:00,2.01735,2.0176,2.017,2.0173,66700000.0
2008-03-25 21:55:00,2.0173,2.0173,2.0171,2.0173,61800000.0
2008-03-25 21:56:00,2.0173,2.0175,2.0171,2.0173,77500000.0
2008-03-25 21:57:00,2.0173,2.0174,2.0172,2.0172,63600000.0
2008-03-25 21:58:00,2.0172,2.0172,2.01675,2.01675,65500000.0
2008-03-25 21:59:00,2.01675,2.0173,2.0167,2.017,129300000.0
2008-03-25 22:00:00,2.017,2.0171,2.017,2.0171,64500000.0
2008-03-25 22:01:00,2.0171,2.0171,2.0165,2.0165,67500000.0
2008-03-25 22:02:00,2.0165,2.0166,2.0165,2.0166,66000000.0
2008-03-25 22:03:00,2.0166,2.017,2.0165,2.017,55800000.0
2008-03-25 22:04:00,2.017,2.0174,2.0168,2.017,51400000.0
2008-03-25 22:05:00,2.017,2.017,2.017,2.017,61800000.0
2008-03-25 22:06:00,2.017,2.0171,2.0169,2.017,63900000.0
2008-03-25 22:07:00,2.017,2.0172,2.0167,2.0171,62700000.0
2008-03-25 22:08:00,2.0171,2.0174,2.0168,2.017,66900000.0
2008-03-25 22:09:00,2.017,2.0175,2.0168,2.0168,62400000.0
2008-03-25 22:10:00,2.0168,2.0169,2.0168,2.0169,62400000.0
2008-03-25 22:11:00,2.0169,2.0172,2.0169,2.017,61200000.0
2008-03-25 22:12:00,2.017,2.0172,2.017,2.017,63900000.0
2008-03-25 22:13:00,2.017,2.0174,2.0165,2.0173,71900000.0
2008-03-25 22:14:00,2.0173,2.0174,2.0173,2.0173,64200000.0
2008-03-25 22:15:00,2.0173,2.0173,2.0172,2.0172,40500000.0
2008-03-25 22:16:00,2.0172,2.0173,2.0172,2.0173,127500000.0
2008-03-25 22:17:00,2.0173,2.0179,2.0171,2.0177,69300000.0
2008-03-25 22:18:00,2.0177,2.0179,2.0173,2.0173,63300000.0
2008-03-25 22:19:00,2.0173,2.0176,2.0173,2.0173,67600000.0
2008-03-25 22:20:00,2.0173,2.0173,2.017,2.0171,63900000.0
2008-03-25 22:21:00,2.0171,2.0174,2.0165,2.0171,71600000.0
2008-03-25 22:22:00,2.0172,2.0172,2.0167,2.0168,70100000.0
2008-03-25 22:23:00,2.0168,2.0175,2.0167,2.0169,64200000.0
2008-03-25 22:24:00,2.017,2.0176,2.0164,2.0172,123100000.0
2008-03-25 22:25:00,2.0172,2.0175,2.0167,2.0173,74400000.0
2008-03-25 22:26:00,2.0173,2.0174,2.0173,2.0174,63600000.0
2008-03-25 22:27:00,2.0174,2.0174,2.0174,2.0174,63900000.0
2008-03-25 22:28:00,2.0174,2.0174,2.017,2.01705,63900000.0
2008-03-25 22:29:00,2.01705,2.0175,2.0168,2.0174,132500000.0
2008-03-25 22:30:00,2.0174,2.0175,2.017,2.0173,81600000.0
2008-03-25 22:31:00,2.0173,2.0173,2.01695,2.0171,101900000.0
2008-03-25 22:32:00,2.0171,2.01775,2.0169,2.0172,95900000.0
2008-03-25 22:33:00,2.0172,2.0182,2.0172,2.0177,64400000.0
2008-03-25 22:34:00,2.0177,2.0182,2.01695,2.0176,81800000.0
2008-03-25 22:35:00,2.0176,2.0181,2.0164,2.0168,151100000.0
2008-03-25 22:36:00,2.0168,2.0175,2.0168,2.0173,65200000.0
2008-03-25 22:37:00,2.0173,2.0174,2.017,2.0174,117000000.0
2008-03-25 22:38:00,2.0174,2.0176,2.01685,2.017,127600000.0
2008-03-25 22:39:00,2.017,2.0183,2.0169,2.0178,184100000.0
2008-03-25 22:40:00,2.0178,2.0183,2.0154,2.0161,76300000.0
2008-03-25 22:41:00,2.0161,2.0176,2.0161,2.0171,117700000.0
2008-03-25 22:42:00,2.0171,2.0178,2.0167,2.0167,68800000.0
2008-03-25 22:43:00,2.0167,2.0168,2.0158,2.0158,66200000.0
2008-03-25 22:44:00,2.0158,2.0161,2.0154,2.0156,166000000.0
2008-03-25 22:45:00,2.0156,2.01635,2.0156,2.0163,83400000.0
2008-03-25 22:46:00,2.0163,2.0164,2.0153,2.0161,196900000.0
2008-03-25 22:47:00,2.0161,2.0163,2.0151,2.01545,74800000.0
2008-03-25 22:48:00,2.01545,2.01545,2.0135,2.01415,179100000.0
2008-03-25 22:49:00,2.01415,2.0151,2.0136,2.01465,71999392.0
2008-03-25 22:50:00,2.01465,2.01665,2.014,2.01665,83200000.0
2008-03-25 22:51:00,2.01665,2.0173,2.016,2.0162,172400000.0
2008-03-25 22:52:00,2.0162,2.0168,2.0162,2.0168,64900000.0
2008-03-25 22:53:00,2.0168,2.0175,2.0166,2.017,72600000.0
2008-03-25 22:54:00,2.017,2.017,2.0162,2.0166,121900000.0
2008-03-25 22:55:00,2.0166,2.0168,2.0165,2.0165,62700000.0
2008-03-25 22:56:00,2.0165,2.0165,2.0165,2.0165,76800000.0
2008-03-25 22:57:00,2.0165,2.017,2.0165,2.017,137500000.0
2008-03-25 22:58:00,2.017,2.017,2.0158,2.0161,95600000.0
2008-03-25 22:59:00,2.0161,2.0162,2.0153,2.0159,1118800000.0
2008-03-25 23:00:00,2.0157,2.0161,2.0156,2.0158,922900000.0
2008-03-25 23:01:00,2.0158,2.0164,2.0158,2.0164,1419100000.0
2008-03-25 23:02:00,2.0164,2.0165,2.0162,2.0164,870300000.0
2008-03-25 23:03:00,2.0164,2.0166,2.0157,2.016,1013300000.0
2008-03-25 23:04:00,2.016,2.0172,2.016,2.017,636500000.0
2008-03-25 23:05:00,2.017,2.0178,2.0166,2.0173,291200000.0
2008-03-25 23:06:00,2.0173,2.0173,2.017,2.0171,249600000.0
2008-03-25 23:07:00,2.0171,2.0179,2.0171,2.0178,70100000.0
2008-03-25 23:08:00,2.0178,2.0179,2.0172,2.0179,719600000.0
2008-03-25 23:09:00,2.0179,2.0179,2.017,2.0174,779000000.0
2008-03-25 23:10:00,2.0174,2.0175,2.0166,2.0168,222000000.0
2008-03-25 23:11:00,2.0168,2.0173,2.0168,2.0172,1186500000.0
2008-03-25 23:12:00,2.0172,2.0174,2.0171,2.0172,1178300000.0
2008-03-25 23:13:00,2.0172,2.0176,2.017,2.0176,665100000.0
2008-03-25 23:14:00,2.0176,2.0181,2.0176,2.0177,1161200000.0
2008-03-25 23:15:00,2.0177,2.0181,2.0177,2.0178,273300000.0
2008-03-25 23:16:00,2.0178,2.0181,2.0162,2.0172,927400000.0
2008-03-25 23:17:00,2.0172,2.0174,2.0172,2.0174,929400000.0
2008-03-25 23:18:00,2.0174,2.0179,2.0174,2.0179,131100000.0
2008-03-25 23:19:00,2.0179,2.0179,2.0179,2.0179,455400000.0
2008-03-25 23:20:00,2.0179,2.0179,2.0179,2.0179,466400000.0
2008-03-25 23:21:00,2.0179,2.0185,2.0179,2.018,369000000.0
2008-03-25 23:22:00,2.0182,2.0184,2.0174,2.0179,591200000.0
2008-03-25 23:23:00,2.0179,2.0179,2.0179,2.0179,216900000.0
2008-03-25 23:24:00,2.0179,2.018,2.0179,2.0179,92500000.0
2008-03-25 23:25:00,2.0179,2.018,2.0178,2.0179,552000000.0
2008-03-25 23:26:00,2.0179,2.0181,2.0179,2.018,641900000.0
2008-03-25 23:27:00,2.018,2.0181,2.0177,2.0178,253800000.0
2008-03-25 23:28:00,2.0178,2.0179,2.0178,2.0178,317900000.0
2008-03-25 23:29:00,2.0178,2.0187,2.0178,2.0187,435700000.0
2008-03-25 23:30:00,2.0187,2.0187,2.0179,2.0182,839000000.0
2008-03-25 23:31:00,2.0182,2.0184,2.0178,2.0184,1136800000.0
2008-03-25 23:32:00,2.0184,2.0184,2.0182,2.0182,595200000.0
2008-03-25 23:33:00,2.0182,2.0186,2.0182,2.0183,571300000.0
2008-03-25 23:34:00,2.0183,2.0183,2.0179,2.0181,815200000.0
2008-03-25 23:35:00,2.0181,2.0184,2.018,2.0184,827300000.0
2008-03-25 23:36:00,2.0184,2.019,2.0184,2.0189,1207000000.0
2008-03-25 23:37:00,2.0189,2.0192,2.0186,2.0186,1197800000.0
2008-03-25 23:38:00,2.0186,2.0186,2.0167,2.0167,1058200000.0
2008-03-25 23:39:00,2.0167,2.0178,2.0167,2.0172,634200000.0
2008-03-25 23:40:00,2.0172,2.0176,2.0167,2.0171,957900000.0
2008-03-25 23:41:00,2.0171,2.0171,2.0169,2.017,1049800000.0
2008-03-25 23:42:00,2.017,2.0174,2.0167,2.017,1306300000.0
2008-03-25 23:43:00,2.017,2.017,2.0154,2.0163,1249300000.0
2008-03-25 23:44:00,2.0165,2.0169,2.0163,2.0165,1358800000.0
2008-03-25 23:45:00,2.0165,2.0167,2.0165,2.0167,1292100000.0
2008-03-25 23:46:00,2.0167,2.0172,2.0166,2.0169,1292100000.0
2008-03-25 23:47:00,2.0169,2.0169,2.0168,2.0168,1558600000.0
2008-03-25 23:48:00,2.0168,2.0168,2.0168,2.0168,1165400000.0
2008-03-25 23:49:00,2.0168,2.0168,2.0165,2.0168,1156400000.0
2008-03-25 23:50:00,2.0168,2.0168,2.0166,2.0166,1276000000.0
2008-03-25 23:51:00,2.0166,2.0169,2.0163,2.0169,1183500000.0
2008-03-25 23:52:00,2.0169,2.0173,2.0169,2.0172,594400000.0
2008-03-25 23:53:00,2.0172,2.0175,2.0169,2.0171,775000000.0
2008-03-25 23:54:00,2.0171,2.0176,2.0161,2.017,819300000.0
2008-03-25 23:55:00,2.017,2.0179,2.0168,2.0168,120600000.0
2008-03-25 23:56:00,2.0168,2.0184,2.0165,2.0182,375500000.0
2008-03-25 23:57:00,2.0182,2.0182,2.0182,2.0182,523200000.0
2008-03-25 23:58:00,2.0182,2.0182,2.0171,2.0172,1030700000.0
2008-03-25 23:59:00,2.0172,2.0178,2.0171,2.0178,900800000.0
2008-03-26 00:00:00,2.0175,2.0175,2.017,2.0171,1243800000.0
2008-03-26 00:01:00,2.0171,2.0171,2.017,2.0171,1170900000.0
2008-03-26 00:02:00,2.0171,2.0178,2.0169,2.0172,1233300000.0
2008-03-26 00:03:00,2.0172,2.0177,2.0171,2.0173,1201600000.0
2008-03-26 00:04:00,2.0173,2.0174,2.0173,2.0174,1087300000.0
2008-03-26 00:05:00,2.0174,2.0176,2.0174,2.0176,557800000.0
2008-03-26 00:06:00,2.0176,2.0176,2.0174,2.0174,212700000.0
2008-03-26 00:07:00,2.0174,2.0177,2.0174,2.0177,1003800000.0
2008-03-26 00:08:00,2.0177,2.0177,2.0172,2.0174,282700000.0
2008-03-26 00:09:00,2.0174,2.0177,2.0172,2.0177,542800000.0
2008-03-26 00:10:00,2.0177,2.0177,2.0173,2.0175,1081300000.0
2008-03-26 00:11:00,2.0175,2.0179,2.0173,2.0174,759400000.0
2008-03-26 00:12:00,2.0174,2.0176,2.0173,2.0176,1241100000.0
2008-03-26 00:13:00,2.0176,2.0177,2.0175,2.0177,439600000.0
2008-03-26 00:14:00,2.0177,2.0184,2.0177,2.0181,358800000.0
2008-03-26 00:15:00,2.0181,2.0189,2.0181,2.0182,671200000.0
2008-03-26 00:16:00,2.0182,2.0185,2.018,2.0185,1275000000.0
2008-03-26 00:17:00,2.0185,2.0195,2.0185,2.0192,445900000.0
2008-03-26 00:18:00,2.0192,2.0192,2.0184,2.0188,454100000.0
2008-03-26 00:19:00,2.0188,2.0191,2.0188,2.0191,1578900000.0
2008-03-26 00:20:00,2.0191,2.0197,2.0191,2.0197,335200000.0
2008-03-26 00:21:00,2.0197,2.0197,2.0192,2.0194,149300000.0
2008-03-26 00:22:00,2.0194,2.02,2.0193,2.02,479000000.0
2008-03-26 00:23:00,2.02,2.0206,2.0195,2.0198,526500000.0
2008-03-26 00:24:00,2.0198,2.0198,2.0198,2.0198,1262700000.0
2008-03-26 00:25:00,2.0196,2.021,2.0193,2.0208,470700000.0
2008-03-26 00:26:00,2.0208,2.0217,2.0206,2.0212,619499100.0
2008-03-26 00:27:00,2.0212,2.0216,2.0211,2.0211,645900000.0
2008-03-26 00:28:00,2.0211,2.0219,2.0211,2.0218,70800000.0
2008-03-26 00:29:00,2.0218,2.0218,2.0217,2.0217,220300000.0
2008-03-26 00:30:00,2.0217,2.0217,2.021,2.021,98900000.0
2008-03-26 00:31:00,2.021,2.021,2.0207,2.0207,253600000.0
2008-03-26 00:32:00,2.0207,2.0208,2.0206,2.0206,327100000.0
2008-03-26 00:33:00,2.0206,2.0207,2.0203,2.0205,336700000.0
2008-03-26 00:34:00,2.0205,2.021,2.0205,2.0205,683700000.0
2008-03-26 00:35:00,2.0205,2.0207,2.0205,2.0205,258800000.0
2008-03-26 00:36:00,2.0205,2.0205,2.0204,2.0205,140900000.0
2008-03-26 00:37:00,2.0205,2.021,2.0198,2.0205,737800000.0
2008-03-26 00:38:00,2.0205,2.0205,2.0205,2.0205,559100000.0
2008-03-26 00:39:00,2.0204,2.0204,2.0199,2.0199,1220500000.0
2008-03-26 00:40:00,2.0199,2.0211,2.0199,2.0205,941500000.0
2008-03-26 00:41:00,2.0205,2.0206,2.0202,2.0206,457100000.0
2008-03-26 00:42:00,2.0206,2.0206,2.0204,2.0205,266700000.0
2008-03-26 00:43:00,2.0205,2.0206,2.0204,2.0204,297700000.0
2008-03-26 00:44:00,2.0204,2.0204,2.0202,2.0202,113100000.0
2008-03-26 00:45:00,2.0202,2.0202,2.0194,2.0194,409900000.0
2008-03-26 00:46:00,2.0194,2.0194,2.019,2.0191,248800000.0
2008-03-26 00:47:00,2.0191,2.0191,2.0191,2.0191,866000000.0
2008-03-26 00:48:00,2.0191,2.0191,2.0189,2.019,1235600000.0
2008-03-26 00:49:00,2.019,2.0191,2.0187,2.0189,390400000.0
2008-03-26 00:50:00,2.0189,2.0189,2.0188,2.0188,21900000.0
2008-03-26 00:51:00,2.0188,2.0188,2.0174,2.0174,875200000.0
2008-03-26 00:52:00,2.0174,2.0177,2.0174,2.0174,743300000.0
2008-03-26 00:53:00,2.0174,2.0178,2.0174,2.0178,1063100000.0
2008-03-26 00:54:00,2.0178,2.0178,2.0176,2.0177,1789500000.0
2008-03-26 00:55:00,2.0177,2.0177,2.0176,2.0176,904500000.0
2008-03-26 00:56:00,2.0176,2.0181,2.0176,2.0178,545600000.0
2008-03-26 00:57:00,2.0178,2.0179,2.0175,2.0179,192000000.0
2008-03-26 00:58:00,2.0179,2.0179,2.0179,2.0179,92600000.0
2008-03-26 00:59:00,2.0179,2.018,2.0179,2.018,1438200000.0
2008-03-26 01:00:00,2.018,2.018,2.0179,2.018,458300000.0
2008-03-26 01:01:00,2.018,2.0185,2.0175,2.0185,767500000.0
2008-03-26 01:02:00,2.0185,2.0185,2.0178,2.0179,591000000.0
2008-03-26 01:03:00,2.0179,2.0188,2.0179,2.0188,818500000.0
2008-03-26 01:04:00,2.0188,2.0189,2.0184,2.0189,1129400000.0
2008-03-26 01:05:00,2.0189,2.0189,2.0188,2.0189,1227200000.0
2008-03-26 01:06:00,2.0189,2.0193,2.0187,2.0192,1178800000.0
2008-03-26 01:07:00,2.0192,2.0194,2.019,2.019,1268500000.0
2008-03-26 01:08:00,2.019,2.0194,2.019,2.0193,1244900000.0
2008-03-26 01:09:00,2.0193,2.0196,2.0192,2.0194,1249600000.0
2008-03-26 01:10:00,2.0194,2.0201,2.0191,2.0196,644900000.0
2008-03-26 01:11:00,2.0198,2.02,2.0197,2.0199,140400000.0
2008-03-26 01:12:00,2.0199,2.0205,2.0197,2.0205,138100000.0
2008-03-26 01:13:00,2.0205,2.0207,2.0201,2.0203,89700000.0
2008-03-26 01:14:00,2.0203,2.0204,2.0202,2.0204,78200000.0
2008-03-26 01:15:00,2.0204,2.0214,2.0202,2.0208,183800000.0
2008-03-26 01:16:00,2.0206,2.0217,2.0203,2.021,480100000.0
2008-03-26 01:17:00,2.021,2.0212,2.0209,2.0211,320300000.0
2008-03-26 01:18:00,2.0211,2.0211,2.0201,2.0207,439800000.0
2008-03-26 01:19:00,2.0205,2.0205,2.0204,2.0205,90300000.0
2008-03-26 01:20:00,2.0205,2.0207,2.0203,2.0207,169200000.0
2008-03-26 01:21:00,2.0208,2.0213,2.0204,2.0204,715100000.0
2008-03-26 01:22:00,2.0204,2.0205,2.0203,2.0203,1054200000.0
2008-03-26 01:23:00,2.0203,2.0203,2.0203,2.0203,604200000.0
2008-03-26 01:24:00,2.0203,2.0203,2.0201,2.0201,63800000.0
2008-03-26 01:25:00,2.0201,2.0204,2.0201,2.0203,65000000.0
2008-03-26 01:26:00,2.0203,2.0203,2.0202,2.0202,65400000.0
2008-03-26 01:27:00,2.0202,2.0202,2.0202,2.0202,65400000.0
2008-03-26 01:28:00,2.0202,2.0203,2.02,2.02,65100000.0
2008-03-26 01:29:00,2.02,2.0204,2.0196,2.0202,79500000.0
2008-03-26 01:30:00,2.0199,2.0202,2.0196,2.0197,331600000.0
2008-03-26 01:31:00,2.0197,2.0197,2.0192,2.0194,249700000.0
2008-03-26 01:32:00,2.0194,2.0195,2.0194,2.0195,1309500000.0
2008-03-26 01:33:00,2.0195,2.0195,2.0194,2.0195,1301900000.0
2008-03-26 01:34:00,2.0195,2.0195,2.0194,2.0194,1126600000.0
2008-03-26 01:35:00,2.0194,2.0195,2.0192,2.0195,1157700000.0
2008-03-26 01:36:00,2.0195,2.0195,2.0195,2.0195,850500000.0
2008-03-26 01:37:00,2.0195,2.0196,2.0195,2.0196,214800000.0
2008-03-26 01:38:00,2.0196,2.0197,2.0193,2.0194,754700000.0
2008-03-26 01:39:00,2.0194,2.0194,2.0193,2.0193,1304300000.0
2008-03-26 01:40:00,2.0193,2.0195,2.0193,2.0195,568500000.0
2008-03-26 01:41:00,2.0195,2.0197,2.0193,2.0193,239000000.0
2008-03-26 01:42:00,2.0193,2.0196,2.0193,2.0196,246300000.0
2008-03-26 01:43:00,2.0196,2.0196,2.0196,2.0196,53400000.0
2008-03-26 01:44:00,2.0196,2.0196,2.0196,2.0196,51600000.0
2008-03-26 01:45:00,2.0194,2.0194,2.0194,2.0194,48600000.0
2008-03-26 01:46:00,2.0194,2.0194,2.0191,2.0193,571600000.0
2008-03-26 01:47:00,2.0193,2.0193,2.0193,2.0193,61800000.0
2008-03-26 01:48:00,2.0193,2.0193,2.0191,2.0191,596900000.0
2008-03-26 01:49:00,2.0191,2.0192,2.0191,2.0192,1287000000.0
2008-03-26 01:50:00,2.0192,2.0192,2.0191,2.0191,348400000.0
2008-03-26 01:51:00,2.0191,2.0191,2.0191,2.0191,62100000.0
2008-03-26 01:52:00,2.0191,2.0191,2.019,2.0191,62700000.0
2008-03-26 01:53:00,2.0191,2.0194,2.0191,2.0193,77300000.0
2008-03-26 01:54:00,2.0193,2.0194,2.0193,2.0194,65100000.0
2008-03-26 01:55:00,2.0194,2.0194,2.0193,2.0193,151500000.0
2008-03-26 01:56:00,2.0193,2.0194,2.0193,2.0194,63600000.0
2008-03-26 01:57:00,2.0194,2.0194,2.0193,2.0193,63900000.0
2008-03-26 01:58:00,2.0193,2.0193,2.0189,2.019,577000000.0
2008-03-26 01:59:00,2.019,2.019,2.0189,2.019,1295800000.0
2008-03-26 02:00:00,2.019,2.0197,2.019,2.0197,787300000.0
2008-03-26 02:01:00,2.0197,2.0197,2.0191,2.0191,871600000.0
2008-03-26 02:02:00,2.0191,2.0194,2.0191,2.0194,1580200000.0
2008-03-26 02:03:00,2.0194,2.0194,2.0194,2.0194,134400000.0
2008-03-26 02:04:00,2.0194,2.0195,2.0194,2.0194,116700000.0
2008-03-26 02:05:00,2.0194,2.0194,2.0192,2.0193,671300000.0
2008-03-26 02:06:00,2.0193,2.0195,2.0193,2.0195,132600000.0
2008-03-26 02:07:00,2.0195,2.0195,2.0194,2.0194,64800000.0
2008-03-26 02:08:00,2.0194,2.0194,2.0194,2.0194,63900000.0
2008-03-26 02:09:00,2.0194,2.0195,2.0194,2.0195,63600000.0
2008-03-26 02:10:00,2.0194,2.0195,2.0194,2.0195,63900000.0
2008-03-26 02:11:00,2.0195,2.0195,2.0193,2.0193,64500000.0
2008-03-26 02:12:00,2.0193,2.0193,2.0191,2.0191,63300000.0
2008-03-26 02:13:00,2.0191,2.0191,2.0189,2.0189,524700000.0
2008-03-26 02:14:00,2.0189,2.02,2.0189,2.0192,310000000.0
2008-03-26 02:15:00,2.0192,2.0196,2.0182,2.0188,821500000.0
2008-03-26 02:16:00,2.0188,2.0197,2.0188,2.0192,108400000.0
2008-03-26 02:17:00,2.0192,2.0192,2.0187,2.0192,77500000.0
2008-03-26 02:18:00,2.0192,2.0192,2.0189,2.0189,69400000.0
2008-03-26 02:19:00,2.0189,2.0189,2.0185,2.0185,1218700000.0
2008-03-26 02:20:00,2.0185,2.0191,2.0185,2.0186,1240500000.0
2008-03-26 02:21:00,2.0186,2.0186,2.0184,2.0184,881400000.0
2008-03-26 02:22:00,2.0184,2.0184,2.018,2.018,377700000.0
2008-03-26 02:23:00,2.018,2.0186,2.018,2.0186,889500000.0
2008-03-26 02:24:00,2.0186,2.0188,2.0177,2.0177,557200000.0
2008-03-26 02:25:00,2.0177,2.0186,2.0177,2.0182,66500000.0
2008-03-26 02:26:00,2.0182,2.0191,2.0182,2.0187,131100000.0
2008-03-26 02:27:00,2.0187,2.0187,2.0186,2.0187,724600000.0
2008-03-26 02:28:00,2.0187,2.0187,2.0182,2.0183,438600000.0
2008-03-26 02:29:00,2.0183,2.0189,2.0183,2.0186,460800000.0
2008-03-26 02:30:00,2.0188,2.019,2.0182,2.0187,218700000.0
2008-03-26 02:31:00,2.0185,2.0186,2.0174,2.0184,552300000.0
2008-03-26 02:32:00,2.0184,2.0184,2.0162,2.0163,547600000.0
2008-03-26 02:33:00,2.0166,2.0172,2.016,2.0169,271700000.0
2008-03-26 02:34:00,2.0169,2.017,2.0163,2.0163,219500000.0
2008-03-26 02:35:00,2.0163,2.0166,2.0161,2.0164,632000000.0
2008-03-26 02:36:00,2.0162,2.0163,2.0162,2.0162,417700000.0
2008-03-26 02:37:00,2.0162,2.0162,2.0159,2.0162,1239700000.0
2008-03-26 02:38:00,2.0162,2.0165,2.0162,2.0165,79500000.0
2008-03-26 02:39:00,2.0165,2.0166,2.0163,2.0165,76700000.0
2008-03-26 02:40:00,2.0165,2.0165,2.0158,2.0163,282100000.0
2008-03-26 02:41:00,2.0163,2.0163,2.0156,2.0161,519900000.0
2008-03-26 02:42:00,2.0161,2.0166,2.0157,2.0163,365100000.0
2008-03-26 02:43:00,2.0163,2.0179,2.0163,2.0171,1039900000.0
2008-03-26 02:44:00,2.0171,2.0177,2.0168,2.017,783200000.0
2008-03-26 02:45:00,2.017,2.0173,2.017,2.0172,641700000.0
2008-03-26 02:46:00,2.0172,2.0185,2.0168,2.0174,1192000000.0
2008-03-26 02:47:00,2.0173,2.0183,2.0173,2.0175,471000000.0
2008-03-26 02:48:00,2.0175,2.0184,2.0175,2.0184,796700000.0
2008-03-26 02:49:00,2.0184,2.0184,2.0183,2.0184,377800000.0
2008-03-26 02:50:00,2.0184,2.0189,2.0179,2.01815,446200000.0
2008-03-26 02:51:00,2.01815,2.01845,2.01735,2.0182,468000000.0
2008-03-26 02:52:00,2.0182,2.01825,2.0181,2.01825,690500000.0
2008-03-26 02:53:00,2.01825,2.0189,2.01805,2.01825,785100000.0
2008-03-26 02:54:00,2.01835,2.01855,2.01795,2.01825,508000000.0
2008-03-26 02:55:00,2.01825,2.019,2.0182,2.0184,149500000.0
2008-03-26 02:56:00,2.0184,2.019,2.01815,2.01855,183100000.0
2008-03-26 02:57:00,2.01855,2.01895,2.01835,2.01835,257200000.0
2008-03-26 02:58:00,2.01835,2.01875,2.0182,2.0186,99100000.0
2008-03-26 02:59:00,2.0186,2.0186,2.0182,2.01855,139800000.0
2008-03-26 03:00:00,2.01855,2.01865,2.018,2.018,176100000.0
2008-03-26 03:01:00,2.0181,2.0185,2.01745,2.01775,711100000.0
2008-03-26 03:02:00,2.01775,2.01795,2.0176,2.0176,377000000.0
2008-03-26 03:03:00,2.0176,2.01765,2.0174,2.01755,75100000.0
2008-03-26 03:04:00,2.01755,2.0179,2.0174,2.0178,82400000.0
2008-03-26 03:05:00,2.0178,2.0178,2.0176,2.0178,91400000.0
2008-03-26 03:06:00,2.0178,2.0178,2.01725,2.01735,218400000.0
2008-03-26 03:07:00,2.01735,2.0174,2.01705,2.01735,843900000.0
2008-03-26 03:08:00,2.01735,2.01805,2.01735,2.01775,213700000.0
2008-03-26 03:09:00,2.01775,2.01825,2.01775,2.0179,386400000.0
2008-03-26 03:10:00,2.0179,2.01875,2.01785,2.01845,155800000.0
2008-03-26 03:11:00,2.01845,2.01885,2.01845,2.01865,193000000.0
2008-03-26 03:12:00,2.01865,2.01875,2.01865,2.01865,189300000.0
2008-03-26 03:13:00,2.01865,2.01865,2.0181,2.0182,63300000.0
2008-03-26 03:14:00,2.0182,2.0185,2.01765,2.0181,78700000.0
2008-03-26 03:15:00,2.0181,2.0181,2.01765,2.0179,192700000.0
2008-03-26 03:16:00,2.0179,2.0183,2.01695,2.01735,234600000.0
2008-03-26 03:17:00,2.01735,2.0176,2.0172,2.01755,1137000000.0
2008-03-26 03:18:00,2.01755,2.01755,2.01735,2.01735,1140300000.0
2008-03-26 03:19:00,2.01735,2.01765,2.01675,2.01695,510100000.0
2008-03-26 03:20:00,2.01695,2.0175,2.01675,2.0175,396200000.0
2008-03-26 03:21:00,2.0175,2.01815,2.01725,2.01795,946400000.0
2008-03-26 03:22:00,2.01795,2.0185,2.01775,2.0185,535800000.0
2008-03-26 03:23:00,2.0185,2.0185,2.017,2.017,633400000.0
2008-03-26 03:24:00,2.017,2.0179,2.01695,2.0173,226886341.0
2008-03-26 03:25:00,2.0173,2.01745,2.01665,2.01735,560806982.0
2008-03-26 03:26:00,2.01735,2.0177,2.017,2.0174,61096040.0
2008-03-26 03:27:00,2.0174,2.01815,2.0173,2.01755,1041900000.0
2008-03-26 03:28:00,2.01755,2.0184,2.01745,2.018,382200000.0
2008-03-26 03:29:00,2.018,2.018,2.018,2.018,64800000.0
2008-03-26 03:30:00,2.018,2.0181,2.01725,2.01765,150700000.0
2008-03-26 03:31:00,2.01765,2.01765,2.01745,2.0176,1015400000.0
2008-03-26 03:32:00,2.0176,2.01785,2.0176,2.01785,1010000000.0
2008-03-26 03:33:00,2.01785,2.01785,2.0176,2.01765,920400000.0
2008-03-26 03:34:00,2.01765,2.018,2.01765,2.01785,542100000.0
2008-03-26 03:35:00,2.01785,2.018,2.0176,2.018,238900000.0
2008-03-26 03:36:00,2.018,2.018,2.01705,2.0178,137600000.0
2008-03-26 03:37:00,2.0178,2.0179,2.0177,2.0177,64200000.0
2008-03-26 03:38:00,2.0177,2.018,2.01735,2.0178,103300000.0
2008-03-26 03:39:00,2.0178,2.018,2.0175,2.0175,63300000.0
2008-03-26 03:40:00,2.0175,2.01815,2.0175,2.01815,135600000.0
2008-03-26 03:41:00,2.01815,2.01815,2.01795,2.01805,247000000.0
2008-03-26 03:42:00,2.01805,2.0184,2.01805,2.0184,66000000.0
2008-03-26 03:43:00,2.0184,2.0184,2.0182,2.0182,64200000.0
2008-03-26 03:44:00,2.0182,2.0184,2.0182,2.0184,63900000.0
2008-03-26 03:45:00,2.0184,2.0185,2.01825,2.0184,77900000.0
2008-03-26 03:46:00,2.0184,2.0185,2.0183,2.0183,61100000.0
2008-03-26 03:47:00,2.0183,2.0185,2.0183,2.0185,64500000.0
2008-03-26 03:48:00,2.0185,2.0188,2.0183,2.0185,65100000.0
2008-03-26 03:49:00,2.0185,2.0187,2.0185,2.0187,63800000.0
2008-03-26 03:50:00,2.0187,2.0187,2.0184,2.0185,63900000.0
2008-03-26 03:51:00,2.0185,2.0185,2.0182,2.0182,64200000.0
2008-03-26 03:52:00,2.0183,2.0183,2.0181,2.0181,63000000.0
2008-03-26 03:53:00,2.0181,2.0181,2.01785,2.01805,190500000.0
2008-03-26 03:54:00,2.01805,2.01805,2.0177,2.01795,205000000.0
2008-03-26 03:55:00,2.01795,2.0181,2.0176,2.0181,71700000.0
2008-03-26 03:56:00,2.018,2.0182,2.018,2.0181,61500000.0
2008-03-26 03:57:00,2.0181,2.0181,2.0179,2.0179,63300000.0
2008-03-26 03:58:00,2.0179,2.018,2.0179,2.0179,63000000.0
2008-03-26 03:59:00,2.0179,2.0179,2.0178,2.0178,64200000.0
2008-03-26 04:00:00,2.0178,2.0178,2.0177,2.0177,64200000.0
2008-03-26 04:01:00,2.0177,2.0177,2.0176,2.0177,63600000.0
2008-03-26 04:02:00,2.0177,2.0179,2.0177,2.0178,60600000.0
2008-03-26 04:03:00,2.0178,2.0181,2.0177,2.0181,60900000.0
2008-03-26 04:04:00,2.0181,2.0181,2.0181,2.0181,64800000.0
2008-03-26 04:05:00,2.0181,2.0183,2.0181,2.0182,62700000.0
2008-03-26 04:06:00,2.0182,2.0189,2.0181,2.0185,63100000.0
2008-03-26 04:07:00,2.0186,2.0186,2.0185,2.0186,61500000.0
2008-03-26 04:08:00,2.0186,2.0186,2.0186,2.0186,64200000.0
2008-03-26 04:09:00,2.0186,2.0186,2.0186,2.0186,63900000.0
2008-03-26 04:10:00,2.0186,2.0186,2.0183,2.0183,64500000.0
2008-03-26 04:11:00,2.0183,2.0183,2.0182,2.0182,60900000.0
2008-03-26 04:12:00,2.0182,2.0182,2.0175,2.0175,71700000.0
2008-03-26 04:13:00,2.0175,2.0183,2.0174,2.0182,75700000.0
2008-03-26 04:14:00,2.0182,2.0183,2.0175,2.0182,87000000.0
2008-03-26 04:15:00,2.0182,2.0182,2.0174,2.018,77800000.0
2008-03-26 04:16:00,2.018,2.0181,2.01745,2.0178,175100000.0
2008-03-26 04:17:00,2.0178,2.0182,2.0177,2.0177,60700000.0
2008-03-26 04:18:00,2.0177,2.018,2.0173,2.0176,67700000.0
2008-03-26 04:19:00,2.0176,2.0178,2.01715,2.0176,138400000.0
2008-03-26 04:20:00,2.0176,2.0177,2.0176,2.0176,15000000.0
2008-03-26 04:21:00,2.0176,2.0177,2.0176,2.0177,51000000.0
2008-03-26 04:22:00,2.0177,2.0178,2.0177,2.0177,60300000.0
2008-03-26 04:23:00,2.0177,2.0178,2.0176,2.0176,61500000.0
2008-03-26 04:24:00,2.0176,2.0177,2.0176,2.0176,63300000.0
2008-03-26 04:25:00,2.0176,2.0176,2.0176,2.0176,63000000.0
2008-03-26 04:26:00,2.0176,2.0176,2.0171,2.0171,78300000.0
2008-03-26 04:27:00,2.0171,2.0176,2.0171,2.0172,63900000.0
2008-03-26 04:28:00,2.0172,2.0174,2.017,2.0174,64100000.0
2008-03-26 04:29:00,2.0174,2.018,2.01735,2.0175,174600000.0
2008-03-26 04:30:00,2.0175,2.0181,2.0171,2.0171,228100000.0
2008-03-26 04:31:00,2.0171,2.0172,2.0167,2.0171,66000000.0
2008-03-26 04:32:00,2.0171,2.0171,2.01665,2.0167,57800000.0
2008-03-26 04:33:00,2.0167,2.0172,2.0167,2.0172,161900000.0
2008-03-26 04:34:00,2.0172,2.0172,2.0162,2.0165,146300000.0
2008-03-26 04:35:00,2.0164,2.01675,2.0164,2.0165,12500000.0
2008-03-26 04:36:00,2.0165,2.0166,2.0165,2.0165,42000000.0
2008-03-26 04:37:00,2.0165,2.0165,2.0165,2.0165,66600000.0
2008-03-26 04:38:00,2.0165,2.0168,2.01595,2.0166,137600000.0
2008-03-26 04:39:00,2.0166,2.0169,2.0166,2.0167,66900000.0
2008-03-26 04:40:00,2.0167,2.0168,2.0167,2.0168,66000000.0
2008-03-26 04:41:00,2.0168,2.0168,2.0168,2.0168,66900000.0
2008-03-26 04:42:00,2.0168,2.0169,2.0168,2.0169,67500000.0
2008-03-26 04:43:00,2.0169,2.0171,2.0169,2.0171,67200000.0
2008-03-26 04:44:00,2.0171,2.0171,2.0171,2.0171,67200000.0
2008-03-26 04:45:00,2.0171,2.0171,2.0171,2.0171,66300000.0
2008-03-26 04:46:00,2.0171,2.0171,2.0169,2.017,66000000.0
2008-03-26 04:47:00,2.017,2.0171,2.017,2.0171,66600000.0
2008-03-26 04:48:00,2.0171,2.0172,2.0171,2.0171,66900000.0
2008-03-26 04:49:00,2.0171,2.0171,2.0171,2.0171,65700000.0
2008-03-26 04:50:00,2.0171,2.0171,2.017,2.017,66300000.0
2008-03-26 04:51:00,2.017,2.017,2.017,2.017,66900000.0
2008-03-26 04:52:00,2.017,2.017,2.0168,2.0168,66000000.0
2008-03-26 04:53:00,2.0168,2.0171,2.0168,2.017,66000000.0
2008-03-26 04:54:00,2.017,2.0171,2.017,2.0171,66600000.0
2008-03-26 04:55:00,2.0171,2.0173,2.0171,2.0173,66300000.0
2008-03-26 04:56:00,2.0173,2.0173,2.0172,2.0172,65100000.0
2008-03-26 04:57:00,2.0172,2.01785,2.0171,2.01755,669500000.0
2008-03-26 04:58:00,2.01755,2.0181,2.0173,2.01735,697800000.0
2008-03-26 04:59:00,2.01735,2.01765,2.01725,2.01765,1246200000.0
2008-03-26 05:00:00,2.01765,2.0193,2.01725,2.0193,315200000.0
2008-03-26 05:01:00,2.0193,2.0193,2.0176,2.0176,65000000.0
2008-03-26 05:02:00,2.0176,2.01765,2.01715,2.01755,1032100000.0
2008-03-26 05:03:00,2.01755,2.0181,2.01705,2.01795,1105200000.0
2008-03-26 05:04:00,2.01795,2.01825,2.01765,2.01775,525900000.0
2008-03-26 05:05:00,2.01775,2.01835,2.01755,2.0182,305200000.0
2008-03-26 05:06:00,2.0182,2.0182,2.0182,2.0182,66300000.0
2008-03-26 05:07:00,2.0182,2.0182,2.01775,2.01795,850400000.0
2008-03-26 05:08:00,2.01795,2.0188,2.01765,2.01785,1077600000.0
2008-03-26 05:09:00,2.01785,2.0183,2.0177,2.01775,1257000000.0
2008-03-26 05:10:00,2.01775,2.01805,2.01775,2.0179,1334700000.0
2008-03-26 05:11:00,2.0179,2.01815,2.0179,2.0179,1074600000.0
2008-03-26 05:12:00,2.0179,2.0185,2.0179,2.0184,65100000.0
2008-03-26 05:13:00,2.0184,2.0184,2.0184,2.0184,66000000.0
2008-03-26 05:14:00,2.0184,2.0189,2.0184,2.0187,78500000.0
2008-03-26 05:15:00,2.0187,2.01875,2.0185,2.01855,402300000.0
2008-03-26 05:16:00,2.01855,2.0194,2.01845,2.0192,723600000.0
2008-03-26 05:17:00,2.0192,2.0192,2.01895,2.01895,392000000.0
2008-03-26 05:18:00,2.01895,2.01925,2.01895,2.01895,1309800000.0
2008-03-26 05:19:00,2.01895,2.01905,2.01895,2.01895,1327500000.0
2008-03-26 05:20:00,2.01895,2.01895,2.01865,2.01885,1309800000.0
2008-03-26 05:21:00,2.01885,2.01885,2.0184,2.0186,270200000.0
2008-03-26 05:22:00,2.0186,2.0186,2.0186,2.0186,65700000.0
2008-03-26 05:23:00,2.0186,2.0186,2.01775,2.01775,68300000.0
2008-03-26 05:24:00,2.01775,2.01785,2.01755,2.01765,1331200000.0
2008-03-26 05:25:00,2.01765,2.0183,2.01765,2.01785,865300000.0
2008-03-26 05:26:00,2.01785,2.0182,2.0178,2.0178,310300000.0
2008-03-26 05:27:00,2.0178,2.0178,2.01755,2.01755,958000000.0
2008-03-26 05:28:00,2.0177,2.0177,2.01745,2.0177,139400000.0
2008-03-26 05:29:00,2.0177,2.0177,2.0177,2.0177,66300000.0
2008-03-26 05:30:00,2.0177,2.0178,2.0176,2.0176,262900000.0
2008-03-26 05:31:00,2.0176,2.0176,2.01745,2.0176,908700000.0
2008-03-26 05:32:00,2.0176,2.0184,2.0176,2.0184,66900000.0
2008-03-26 05:33:00,2.0184,2.0184,2.0181,2.0181,68400000.0
2008-03-26 05:34:00,2.0181,2.0181,2.01665,2.01665,346700000.0
2008-03-26 05:35:00,2.01665,2.01665,2.01645,2.01655,1324300000.0
2008-03-26 05:36:00,2.01655,2.0169,2.01655,2.0169,118600000.0
2008-03-26 05:37:00,2.0169,2.0169,2.0169,2.0169,66900000.0
2008-03-26 05:38:00,2.0169,2.0171,2.0169,2.0171,79900000.0
2008-03-26 05:39:00,2.0171,2.01735,2.0171,2.01735,889800000.0
2008-03-26 05:40:00,2.01735,2.01735,2.01725,2.01725,1321600000.0
2008-03-26 05:41:00,2.01725,2.0178,2.0172,2.0172,979400000.0
2008-03-26 05:42:00,2.0172,2.01775,2.01715,2.01775,397100000.0
2008-03-26 05:43:00,2.01775,2.01795,2.01735,2.01735,123700000.0
2008-03-26 05:44:00,2.01735,2.01735,2.01715,2.01715,265900000.0
2008-03-26 05:45:00,2.01715,2.01715,2.01715,2.01715,1321600000.0
2008-03-26 05:46:00,2.01715,2.01735,2.01715,2.01715,1286200000.0
2008-03-26 05:47:00,2.01715,2.01715,2.01705,2.01705,1315700000.0
2008-03-26 05:48:00,2.01705,2.0173,2.01705,2.0173,651000000.0
2008-03-26 05:49:00,2.0173,2.0173,2.0169,2.0172,86300000.0
2008-03-26 05:50:00,2.0172,2.0174,2.0172,2.0174,183600000.0
2008-03-26 05:51:00,2.0174,2.0174,2.0173,2.0173,67200000.0
2008-03-26 05:52:00,2.0173,2.0173,2.0173,2.0173,67200000.0
2008-03-26 05:53:00,2.0173,2.0176,2.0172,2.0174,67200000.0
2008-03-26 05:54:00,2.0174,2.0174,2.01695,2.0172,187100000.0
2008-03-26 05:55:00,2.0172,2.0172,2.0168,2.017,201600000.0
2008-03-26 05:56:00,2.017,2.017,2.017,2.017,65700000.0
2008-03-26 05:57:00,2.017,2.017,2.017,2.017,66600000.0
2008-03-26 05:58:00,2.017,2.0178,2.017,2.0178,67600000.0
2008-03-26 05:59:00,2.0178,2.0179,2.01765,2.01785,329600000.0
2008-03-26 06:00:00,2.01785,2.01805,2.01765,2.01805,1212300000.0
2008-03-26 06:01:00,2.01805,2.01805,2.01765,2.01775,1402200000.0
2008-03-26 06:02:00,2.01775,2.0179,2.01715,2.0177,242900000.0
2008-03-26 06:03:00,2.0177,2.0178,2.0177,2.0177,66300000.0
2008-03-26 06:04:00,2.0177,2.018,2.0176,2.018,66300000.0
2008-03-26 06:05:00,2.018,2.0182,2.0178,2.0178,66000000.0
2008-03-26 06:06:00,2.0178,2.0178,2.0176,2.0177,68300000.0
2008-03-26 06:07:00,2.0177,2.0177,2.0175,2.0177,68100000.0
2008-03-26 06:08:00,2.0177,2.0178,2.01745,2.0178,186100000.0
2008-03-26 06:09:00,2.0178,2.0179,2.0173,2.0176,92800000.0
2008-03-26 06:10:00,2.0176,2.0185,2.0176,2.0185,145800000.0
2008-03-26 06:11:00,2.0185,2.0189,2.0184,2.0189,100400000.0
2008-03-26 06:12:00,2.0189,2.0191,2.01755,2.01795,506400000.0
2008-03-26 06:13:00,2.01795,2.0187,2.01785,2.0186,399600000.0
2008-03-26 06:14:00,2.0186,2.0191,2.0184,2.019,80400000.0
2008-03-26 06:15:00,2.019,2.0195,2.019,2.0192,67600000.0
2008-03-26 06:16:00,2.0192,2.0192,2.0187,2.0189,67200000.0
2008-03-26 06:17:00,2.0189,2.0201,2.0189,2.0194,73300000.0
2008-03-26 06:18:00,2.0194,2.0201,2.0193,2.0194,66000000.0
2008-03-26 06:19:00,2.0194,2.0197,2.0192,2.0197,66600000.0
2008-03-26 06:20:00,2.0197,2.0197,2.0195,2.0195,66000000.0
2008-03-26 06:21:00,2.0195,2.0195,2.0187,2.0187,68600000.0
2008-03-26 06:22:00,2.0187,2.0187,2.0186,2.0187,66600000.0
2008-03-26 06:23:00,2.0187,2.019,2.0187,2.019,66000000.0
2008-03-26 06:24:00,2.019,2.019,2.0182,2.0186,83200000.0
2008-03-26 06:25:00,2.0186,2.0187,2.0182,2.0184,68900000.0
2008-03-26 06:26:00,2.0184,2.0184,2.0177,2.0177,66900000.0
2008-03-26 06:27:00,2.0177,2.0177,2.01685,2.0174,138800000.0
2008-03-26 06:28:00,2.0174,2.0184,2.01705,2.0179,300300000.0
2008-03-26 06:29:00,2.0179,2.0186,2.01715,2.0176,402500000.0
2008-03-26 06:30:00,2.0176,2.0193,2.01745,2.0184,536700000.0
2008-03-26 06:31:00,2.0184,2.0189,2.01745,2.01745,304500000.0
2008-03-26 06:32:00,2.01745,2.0193,2.01745,2.0184,173000000.0
2008-03-26 06:33:00,2.0184,2.0184,2.01765,2.0179,789500000.0
2008-03-26 06:34:00,2.0179,2.0179,2.0179,2.0179,66300000.0
2008-03-26 06:35:00,2.0179,2.0179,2.0176,2.0176,67300000.0
2008-03-26 06:36:00,2.0176,2.01865,2.0176,2.01835,330400000.0
2008-03-26 06:37:00,2.01835,2.0188,2.01825,2.01825,253100000.0
2008-03-26 06:38:00,2.01825,2.01855,2.01825,2.01855,138500000.0
2008-03-26 06:39:00,2.01855,2.01855,2.01825,2.01825,238600000.0
2008-03-26 06:40:00,2.01825,2.01905,2.01825,2.01875,660300000.0
2008-03-26 06:41:00,2.01875,2.01905,2.01815,2.01815,412000000.0
2008-03-26 06:42:00,2.01815,2.01815,2.018,2.0181,1010700000.0
2008-03-26 06:43:00,2.0181,2.0183,2.01795,2.0183,95500000.0
2008-03-26 06:44:00,2.0183,2.0183,2.01795,2.0183,130900000.0
2008-03-26 06:45:00,2.0183,2.01835,2.01805,2.01805,1187200000.0
2008-03-26 06:46:00,2.01805,2.01825,2.01805,2.01805,1309800000.0
2008-03-26 06:47:00,2.01805,2.01825,2.01785,2.01805,1303900000.0
2008-03-26 06:48:00,2.01805,2.01805,2.01795,2.01805,1303900000.0
2008-03-26 06:49:00,2.01805,2.019,2.01805,2.0184,388900000.0
2008-03-26 06:50:00,2.0184,2.0185,2.01785,2.01825,879200000.0
2008-03-26 06:51:00,2.01825,2.01855,2.01815,2.01855,1074000000.0
2008-03-26 06:52:00,2.01855,2.0191,2.01855,2.0191,951100000.0
2008-03-26 06:53:00,2.0191,2.0195,2.01875,2.01875,1058500000.0
2008-03-26 06:54:00,2.01875,2.0193,2.01875,2.0192,1023900000.0
2008-03-26 06:55:00,2.0192,2.01935,2.0192,2.01935,67200000.0
2008-03-26 06:56:00,2.01935,2.01985,2.01925,2.01975,66300000.0
2008-03-26 06:57:00,2.01975,2.0207,2.01965,2.0204,296000000.0
2008-03-26 06:58:00,2.0204,2.0209,2.0201,2.0209,264500000.0
2008-03-26 06:59:00,2.0207,2.021,2.0205,2.0209,67400000.0
2008-03-26 07:00:00,2.0209,2.021,2.0201,2.0203,67700000.0
2008-03-26 07:01:00,2.0203,2.0207,2.01925,2.01975,223400000.0
2008-03-26 07:02:00,2.01975,2.0202,2.01965,2.0201,163900000.0
2008-03-26 07:03:00,2.0201,2.0203,2.0201,2.0202,66300000.0
2008-03-26 07:04:00,2.0202,2.0202,2.01915,2.0194,304300000.0
2008-03-26 07:05:00,2.0194,2.0197,2.01935,2.0197,422000000.0
2008-03-26 07:06:00,2.0197,2.0197,2.01935,2.0195,242700000.0
2008-03-26 07:07:00,2.0195,2.0196,2.0195,2.0196,66000000.0
2008-03-26 07:08:00,2.0196,2.0198,2.0196,2.0196,66300000.0
2008-03-26 07:09:00,2.0196,2.0198,2.0196,2.0196,66900000.0
2008-03-26 07:10:00,2.0196,2.0196,2.0196,2.0196,66300000.0
2008-03-26 07:11:00,2.0196,2.0198,2.0196,2.0198,66000000.0
2008-03-26 07:12:00,2.0198,2.0198,2.0196,2.0196,66600000.0
2008-03-26 07:13:00,2.0196,2.0196,2.0194,2.0196,68400000.0
2008-03-26 07:14:00,2.0196,2.0196,2.01865,2.0191,468400000.0
2008-03-26 07:15:00,2.0191,2.0193,2.0191,2.0191,67200000.0
2008-03-26 07:16:00,2.0191,2.0195,2.0187,2.0195,123100000.0
2008-03-26 07:17:00,2.0195,2.0195,2.0191,2.0191,65100000.0
2008-03-26 07:18:00,2.0191,2.0193,2.0189,2.0192,69100000.0
2008-03-26 07:19:00,2.0192,2.01935,2.0191,2.0192,68400000.0
2008-03-26 07:20:00,2.0192,2.0195,2.0191,2.0195,67100000.0
2008-03-26 07:21:00,2.0195,2.0199,2.01915,2.0194,69000000.0
2008-03-26 07:22:00,2.0194,2.0196,2.0189,2.0194,67300000.0
2008-03-26 07:23:00,2.0194,2.0194,2.0191,2.01925,233900000.0
2008-03-26 07:24:00,2.01925,2.0199,2.0192,2.0198,81300000.0
2008-03-26 07:25:00,2.0198,2.0199,2.0196,2.0198,65700000.0
2008-03-26 07:26:00,2.0198,2.0198,2.0195,2.0196,66300000.0
2008-03-26 07:27:00,2.0196,2.0197,2.0196,2.0197,66600000.0
2008-03-26 07:28:00,2.0197,2.0197,2.0197,2.0197,66900000.0
2008-03-26 07:29:00,2.0197,2.0199,2.0197,2.0199,66300000.0
2008-03-26 07:30:00,2.0199,2.0199,2.0199,2.0199,66300000.0
2008-03-26 07:31:00,2.0199,2.0199,2.0196,2.0196,66600000.0
2008-03-26 07:32:00,2.0196,2.0198,2.0196,2.0198,66600000.0
2008-03-26 07:33:00,2.0198,2.02,2.0197,2.0198,67200000.0
2008-03-26 07:34:00,2.0198,2.0198,2.0197,2.0198,66300000.0
2008-03-26 07:35:00,2.0198,2.0198,2.01905,2.0196,303600000.0
2008-03-26 07:36:00,2.0196,2.0196,2.0192,2.0195,66900000.0
2008-03-26 07:37:00,2.0195,2.0195,2.0183,2.01845,377400000.0
2008-03-26 07:38:00,2.01855,2.0189,2.01835,2.0188,229000000.0
2008-03-26 07:39:00,2.0188,2.0191,2.0182,2.0191,143400000.0
2008-03-26 07:40:00,2.0191,2.0193,2.0187,2.019,70000000.0
2008-03-26 07:41:00,2.019,2.0194,2.01875,2.0194,85200000.0
2008-03-26 07:42:00,2.0194,2.0194,2.019,2.0192,66600000.0
2008-03-26 07:43:00,2.0192,2.0194,2.0192,2.0194,66900000.0
2008-03-26 07:44:00,2.0194,2.0196,2.01875,2.0189,306900000.0
2008-03-26 07:45:00,2.0189,2.019,2.0187,2.0189,82500000.0
2008-03-26 07:46:00,2.0189,2.01895,2.0187,2.0189,618300000.0
2008-03-26 07:47:00,2.0189,2.01905,2.0189,2.019,464500000.0
2008-03-26 07:48:00,2.019,2.0196,2.019,2.0191,64900000.0
2008-03-26 07:49:00,2.0191,2.0192,2.0191,2.0192,66600000.0
2008-03-26 07:50:00,2.0192,2.0192,2.0192,2.0192,66900000.0
2008-03-26 07:51:00,2.0192,2.0194,2.0192,2.0194,66300000.0
2008-03-26 07:52:00,2.0194,2.0195,2.0193,2.0193,66300000.0
2008-03-26 07:53:00,2.0193,2.01935,2.0193,2.01935,364000000.0
2008-03-26 07:54:00,2.01935,2.0195,2.0193,2.0195,901000000.0
2008-03-26 07:55:00,2.0195,2.0208,2.0195,2.0207,314100000.0
2008-03-26 07:56:00,2.0207,2.0207,2.0204,2.0204,66900000.0
2008-03-26 07:57:00,2.0204,2.021,2.0202,2.0208,149200000.0
2008-03-26 07:58:00,2.02075,2.02075,2.0202,2.0202,257600000.0
2008-03-26 07:59:00,2.0202,2.0208,2.01975,2.02015,354600000.0
2008-03-26 08:00:00,2.02015,2.0203,2.01955,2.0202,624800000.0
2008-03-26 08:01:00,2.0202,2.02085,2.0202,2.02085,578400000.0
2008-03-26 08:02:00,2.02085,2.0227,2.02085,2.0224,310200000.0
2008-03-26 08:03:00,2.0224,2.0225,2.0214,2.0221,97200000.0
2008-03-26 08:04:00,2.0221,2.0234,2.02195,2.02195,131400000.0
2008-03-26 08:05:00,2.02195,2.0234,2.02195,2.0234,88000000.0
2008-03-26 08:06:00,2.0234,2.0236,2.02245,2.02285,400200000.0
2008-03-26 08:07:00,2.02285,2.0237,2.0226,2.0235,344000000.0
2008-03-26 08:08:00,2.0235,2.0235,2.02215,2.0234,319400000.0
2008-03-26 08:09:00,2.0234,2.0236,2.0222,2.0236,129500000.0
2008-03-26 08:10:00,2.0236,2.0236,2.0222,2.0236,291200000.0
2008-03-26 08:11:00,2.0236,2.0236,2.0232,2.0232,66000000.0
2008-03-26 08:12:00,2.0232,2.0236,2.02275,2.023,843600000.0
2008-03-26 08:13:00,2.023,2.0237,2.0227,2.0233,192100000.0
2008-03-26 08:14:00,2.0233,2.0233,2.0226,2.0228,426100000.0
2008-03-26 08:15:00,2.0228,2.0229,2.0223,2.0226,81900000.0
2008-03-26 08:16:00,2.0226,2.0237,2.0226,2.02315,784700000.0
2008-03-26 08:17:00,2.02315,2.0245,2.023,2.02315,1305600000.0
2008-03-26 08:18:00,2.02315,2.02365,2.023,2.02345,987400000.0
2008-03-26 08:19:00,2.02355,2.0253,2.02335,2.0253,557400000.0
2008-03-26 08:20:00,2.0253,2.0262,2.0246,2.0255,108900000.0
2008-03-26 08:21:00,2.0255,2.0255,2.0247,2.025,66300000.0
2008-03-26 08:22:00,2.025,2.0251,2.0241,2.0247,72600000.0
2008-03-26 08:23:00,2.0246,2.0248,2.0244,2.0247,66900000.0
2008-03-26 08:24:00,2.0247,2.025,2.02455,2.0249,82400000.0
2008-03-26 08:25:00,2.0249,2.0251,2.0247,2.0249,85800000.0
2008-03-26 08:26:00,2.0249,2.0256,2.0248,2.0248,66800000.0
2008-03-26 08:27:00,2.0248,2.0251,2.0248,2.0251,69000000.0
2008-03-26 08:28:00,2.025,2.02515,2.0248,2.025,73900000.0
2008-03-26 08:29:00,2.025,2.0253,2.0248,2.0252,66000000.0
2008-03-26 08:30:00,2.0252,2.0252,2.0247,2.0249,68100000.0
2008-03-26 08:31:00,2.0249,2.02495,2.02415,2.0248,69000000.0
2008-03-26 08:32:00,2.0248,2.0248,2.0244,2.02475,84300000.0
2008-03-26 08:33:00,2.02475,2.02475,2.02435,2.02435,69100000.0
2008-03-26 08:34:00,2.02435,2.0246,2.02435,2.02445,65700000.0
2008-03-26 08:35:00,2.02445,2.0247,2.0242,2.0243,69000000.0
2008-03-26 08:36:00,2.0243,2.0244,2.02405,2.02425,67200000.0
2008-03-26 08:37:00,2.02425,2.0244,2.0242,2.0244,72600000.0
2008-03-26 08:38:00,2.0242,2.0242,2.0241,2.0241,113700000.0
2008-03-26 08:39:00,2.0241,2.0241,2.0241,2.0241,126300000.0
2008-03-26 08:40:00,2.0241,2.0241,2.0238,2.024,66700000.0
2008-03-26 08:41:00,2.024,2.024,2.0238,2.0238,65700000.0
2008-03-26 08:42:00,2.0238,2.0239,2.0237,2.0238,66000000.0
2008-03-26 08:43:00,2.0238,2.024,2.0236,2.0236,70800000.0
2008-03-26 08:44:00,2.0236,2.0238,2.0236,2.0237,73200000.0
2008-03-26 08:45:00,2.0237,2.0237,2.0233,2.0235,66300000.0
2008-03-26 08:46:00,2.0235,2.0235,2.0231,2.0233,68700000.0
2008-03-26 08:47:00,2.0233,2.0238,2.0233,2.0237,65400000.0
2008-03-26 08:48:00,2.0235,2.0237,2.0235,2.0235,78900000.0
2008-03-26 08:49:00,2.0235,2.0239,2.0235,2.0237,65700000.0
2008-03-26 08:50:00,2.0237,2.0243,2.0237,2.0241,66300000.0
2008-03-26 08:51:00,2.0241,2.0243,2.0241,2.0243,98400000.0
2008-03-26 08:52:00,2.0242,2.0242,2.02365,2.02385,90700000.0
2008-03-26 08:53:00,2.02385,2.02435,2.0238,2.0241,66100000.0
2008-03-26 08:54:00,2.0241,2.0242,2.0241,2.0242,82800000.0
2008-03-26 08:55:00,2.0242,2.0244,2.0241,2.0241,77100000.0
2008-03-26 08:56:00,2.0241,2.02495,2.02395,2.0249,72000000.0
2008-03-26 08:57:00,2.0249,2.0249,2.0243,2.0244,80400000.0
2008-03-26 08:58:00,2.0244,2.0246,2.0243,2.0245,84900000.0
2008-03-26 08:59:00,2.0243,2.0245,2.0243,2.0245,66600000.0
2008-03-26 09:00:00,2.0245,2.0249,2.02415,2.02455,68200000.0
2008-03-26 09:01:00,2.02455,2.0248,2.02445,2.0247,67800000.0
2008-03-26 09:02:00,2.0247,2.0249,2.0245,2.0248,67800000.0
2008-03-26 09:03:00,2.0248,2.0249,2.0247,2.0247,66300000.0
2008-03-26 09:04:00,2.0247,2.0248,2.024,2.024,85800000.0
2008-03-26 09:05:00,2.024,2.0244,2.0233,2.0239,69900000.0
2008-03-26 09:06:00,2.0239,2.024,2.023,2.023,67700000.0
2008-03-26 09:07:00,2.023,2.024,2.023,2.024,113200000.0
2008-03-26 09:08:00,2.024,2.0247,2.0237,2.0239,69600000.0
2008-03-26 09:09:00,2.0239,2.0241,2.0228,2.0233,70200000.0
2008-03-26 09:10:00,2.02315,2.0248,2.0229,2.0244,84100000.0
2008-03-26 09:11:00,2.0244,2.02475,2.0238,2.0241,79500000.0
2008-03-26 09:12:00,2.0241,2.0241,2.0234,2.0236,73200000.0
2008-03-26 09:13:00,2.0236,2.0239,2.0236,2.0237,66600000.0
2008-03-26 09:14:00,2.0237,2.0242,2.0236,2.0242,74600000.0
2008-03-26 09:15:00,2.0242,2.0242,2.0236,2.0238,70800000.0
2008-03-26 09:16:00,2.0238,2.0242,2.0238,2.024,66300000.0
2008-03-26 09:17:00,2.024,2.024,2.0234,2.0234,76200000.0
2008-03-26 09:18:00,2.0234,2.0234,2.02295,2.0232,87300000.0
2008-03-26 09:19:00,2.0232,2.0234,2.0231,2.0232,94200000.0
2008-03-26 09:20:00,2.0232,2.0233,2.0231,2.0233,66600000.0
2008-03-26 09:21:00,2.0233,2.0233,2.0226,2.0227,92200000.0
2008-03-26 09:22:00,2.0227,2.0227,2.0223,2.0223,96300000.0
2008-03-26 09:23:00,2.0223,2.0223,2.02205,2.0221,69000000.0
2008-03-26 09:24:00,2.0221,2.0225,2.02195,2.0222,66600000.0
2008-03-26 09:25:00,2.0222,2.0224,2.0209,2.0213,65400000.0
2008-03-26 09:26:00,2.0213,2.0221,2.0209,2.0218,90100000.0
2008-03-26 09:27:00,2.0218,2.0219,2.0216,2.0218,66300000.0
2008-03-26 09:28:00,2.0218,2.0222,2.0211,2.022,71900000.0
2008-03-26 09:29:00,2.022,2.0225,2.0216,2.022,74700000.0
2008-03-26 09:30:00,2.022,2.0223,2.02115,2.0214,75400000.0
2008-03-26 09:31:00,2.0214,2.0216,2.02115,2.0215,65800000.0
2008-03-26 09:32:00,2.0215,2.0224,2.0213,2.0219,74700000.0
2008-03-26 09:33:00,2.0219,2.022,2.0217,2.022,66900000.0
2008-03-26 09:34:00,2.0219,2.0223,2.0218,2.022,146200000.0
2008-03-26 09:35:00,2.022,2.02275,2.022,2.02265,74200000.0
2008-03-26 09:36:00,2.02265,2.0228,2.02195,2.0226,111000000.0
2008-03-26 09:37:00,2.0226,2.0232,2.0225,2.0225,79500000.0
2008-03-26 09:38:00,2.0225,2.0226,2.0218,2.0218,67200000.0
2008-03-26 09:39:00,2.0218,2.0223,2.0214,2.0214,86100000.0
2008-03-26 09:40:00,2.0214,2.0214,2.02125,2.0214,100700000.0
2008-03-26 09:41:00,2.0214,2.0217,2.0214,2.0215,64200000.0
2008-03-26 09:42:00,2.0215,2.0216,2.0212,2.0212,80600000.0
2008-03-26 09:43:00,2.0212,2.0217,2.0211,2.0214,65700000.0
2008-03-26 09:44:00,2.0214,2.0215,2.0212,2.0212,116100000.0
2008-03-26 09:45:00,2.0212,2.0217,2.02105,2.0215,72000000.0
2008-03-26 09:46:00,2.0215,2.0218,2.0214,2.0216,65400000.0
2008-03-26 09:47:00,2.0216,2.0219,2.0216,2.0219,70400000.0
2008-03-26 09:48:00,2.0219,2.0221,2.0219,2.022,66600000.0
2008-03-26 09:49:00,2.022,2.0226,2.022,2.0226,69600000.0
2008-03-26 09:50:00,2.0226,2.0226,2.0223,2.0223,66300000.0
2008-03-26 09:51:00,2.0223,2.0223,2.02075,2.02085,303200000.0
2008-03-26 09:52:00,2.02085,2.0218,2.0202,2.0215,160200000.0
2008-03-26 09:53:00,2.0215,2.0221,2.0214,2.0221,71500000.0
2008-03-26 09:54:00,2.0221,2.0221,2.02165,2.02195,85300000.0
2008-03-26 09:55:00,2.02205,2.0222,2.02135,2.0218,80100000.0
2008-03-26 09:56:00,2.0218,2.0218,2.0208,2.0208,100300000.0
2008-03-26 09:57:00,2.0208,2.021,2.02075,2.02095,209400000.0
2008-03-26 09:58:00,2.02095,2.0211,2.02095,2.0211,120200000.0
2008-03-26 09:59:00,2.0211,2.0212,2.0208,2.0209,67500000.0
2008-03-26 10:00:00,2.0208,2.0214,2.0208,2.0214,73400000.0
2008-03-26 10:01:00,2.0214,2.0216,2.02075,2.021,69600000.0
2008-03-26 10:02:00,2.021,2.0211,2.01995,2.0202,100600000.0
2008-03-26 10:03:00,2.0202,2.021,2.0201,2.0204,69600000.0
2008-03-26 10:04:00,2.0204,2.0208,2.0204,2.0206,63900000.0
2008-03-26 10:05:00,2.0206,2.0208,2.02035,2.0205,134400000.0
2008-03-26 10:06:00,2.0205,2.0206,2.0198,2.0203,234900000.0
2008-03-26 10:07:00,2.0203,2.0207,2.0199,2.02025,265300000.0
2008-03-26 10:08:00,2.0203,2.02045,2.01985,2.0203,237200000.0
2008-03-26 10:09:00,2.0203,2.0204,2.01975,2.02005,222900000.0
2008-03-26 10:10:00,2.02005,2.0204,2.0193,2.0193,137400000.0
2008-03-26 10:11:00,2.0193,2.0194,2.0189,2.0193,106600000.0
2008-03-26 10:12:00,2.0191,2.0191,2.01825,2.01825,298100000.0
2008-03-26 10:13:00,2.01825,2.0203,2.01815,2.02025,174900000.0
2008-03-26 10:14:00,2.01995,2.02075,2.01875,2.01925,251900000.0
2008-03-26 10:15:00,2.01925,2.01925,2.01825,2.0187,167400000.0
2008-03-26 10:16:00,2.0187,2.0187,2.0169,2.01705,171900000.0
2008-03-26 10:17:00,2.017,2.0174,2.0165,2.0171,141500000.0
2008-03-26 10:18:00,2.0171,2.0178,2.017,2.017,90900000.0
2008-03-26 10:19:00,2.017,2.0179,2.01665,2.0177,155700000.0
2008-03-26 10:20:00,2.0177,2.01825,2.0176,2.0178,104600000.0
2008-03-26 10:21:00,2.0178,2.0188,2.01765,2.01855,130300000.0
2008-03-26 10:22:00,2.0186,2.019,2.0179,2.01825,82900000.0
2008-03-26 10:23:00,2.0183,2.0187,2.0181,2.0187,182300000.0
2008-03-26 10:24:00,2.0186,2.01905,2.01825,2.0189,204800000.0
2008-03-26 10:25:00,2.0189,2.01915,2.0184,2.01905,199500000.0
2008-03-26 10:26:00,2.01905,2.0195,2.01775,2.0178,183300000.0
2008-03-26 10:27:00,2.018,2.0181,2.0175,2.0175,93200000.0
2008-03-26 10:28:00,2.0175,2.0185,2.0175,2.0185,74200000.0
2008-03-26 10:29:00,2.0185,2.0185,2.0177,2.0179,131300000.0
2008-03-26 10:30:00,2.0179,2.0182,2.01765,2.0179,126600000.0
2008-03-26 10:31:00,2.0179,2.0182,2.0173,2.01755,210400000.0
2008-03-26 10:32:00,2.01755,2.0179,2.01715,2.01725,123800000.0
2008-03-26 10:33:00,2.01725,2.0179,2.01685,2.01695,254500000.0
2008-03-26 10:34:00,2.01695,2.0173,2.01635,2.0166,224800000.0
2008-03-26 10:35:00,2.0166,2.0166,2.0159,2.0164,302900000.0
2008-03-26 10:36:00,2.0164,2.0167,2.0162,2.0167,86300000.0
2008-03-26 10:37:00,2.0167,2.0169,2.0166,2.0168,187300000.0
2008-03-26 10:38:00,2.0168,2.0172,2.0167,2.017,113200000.0
2008-03-26 10:39:00,2.017,2.0171,2.0169,2.01695,166000000.0
2008-03-26 10:40:00,2.01695,2.0175,2.01695,2.0175,289700000.0
2008-03-26 10:41:00,2.0175,2.0175,2.01685,2.01695,99700000.0
2008-03-26 10:42:00,2.01695,2.0173,2.01695,2.01695,257700000.0
2008-03-26 10:43:00,2.01695,2.01725,2.01685,2.01685,158000000.0
2008-03-26 10:44:00,2.017,2.01765,2.0169,2.01735,114800000.0
2008-03-26 10:45:00,2.01735,2.0177,2.01725,2.01765,119500000.0
2008-03-26 10:46:00,2.01765,2.0177,2.0171,2.01725,144800000.0
2008-03-26 10:47:00,2.01725,2.0179,2.01715,2.0178,140800000.0
2008-03-26 10:48:00,2.0178,2.0184,2.0175,2.01825,142800000.0
2008-03-26 10:49:00,2.01815,2.0192,2.0181,2.0192,107600000.0
2008-03-26 10:50:00,2.0191,2.0194,2.0188,2.0192,119900000.0
2008-03-26 10:51:00,2.0192,2.01985,2.0192,2.0198,83700000.0
2008-03-26 10:52:00,2.0198,2.02005,2.0194,2.02,74400000.0
2008-03-26 10:53:00,2.02,2.0201,2.01945,2.02005,107800000.0
2008-03-26 10:54:00,2.02,2.0205,2.0199,2.0203,72600000.0
2008-03-26 10:55:00,2.0203,2.0205,2.0202,2.0204,75600000.0
2008-03-26 10:56:00,2.0204,2.0205,2.0202,2.0202,80900000.0
2008-03-26 10:57:00,2.0202,2.02055,2.02015,2.02025,189900000.0
2008-03-26 10:58:00,2.02025,2.0203,2.0201,2.0203,158800000.0
2008-03-26 10:59:00,2.0203,2.0205,2.01955,2.02005,341800000.0
2008-03-26 11:00:00,2.02005,2.02005,2.01715,2.01745,680600000.0
2008-03-26 11:01:00,2.01735,2.0193,2.01705,2.0193,266200000.0
2008-03-26 11:02:00,2.01935,2.01935,2.01795,2.0184,185000000.0
2008-03-26 11:03:00,2.0184,2.0191,2.0178,2.0191,117500000.0
2008-03-26 11:04:00,2.0191,2.0191,2.0178,2.018,97700000.0
2008-03-26 11:05:00,2.018,2.01825,2.01525,2.0153,216300000.0
2008-03-26 11:06:00,2.0153,2.0168,2.0153,2.0167,99800000.0
2008-03-26 11:07:00,2.0167,2.0167,2.0152,2.0152,137900000.0
2008-03-26 11:08:00,2.0152,2.0153,2.01405,2.01445,160100000.0
2008-03-26 11:09:00,2.01445,2.01475,2.0132,2.01335,114700000.0
2008-03-26 11:10:00,2.0134,2.0141,2.0129,2.014,89900000.0
2008-03-26 11:11:00,2.014,2.01405,2.0131,2.0132,149100000.0
2008-03-26 11:12:00,2.01315,2.014,2.0131,2.01355,111000000.0
2008-03-26 11:13:00,2.01355,2.01425,2.01285,2.0136,116600000.0
2008-03-26 11:14:00,2.0136,2.01515,2.0135,2.0139,109300000.0
2008-03-26 11:15:00,2.0139,2.0148,2.01375,2.0146,99800000.0
2008-03-26 11:16:00,2.0146,2.0148,2.0139,2.01465,76700000.0
2008-03-26 11:17:00,2.0147,2.0147,2.01395,2.01395,70900000.0
2008-03-26 11:18:00,2.01395,2.0143,2.0138,2.0138,88900000.0
2008-03-26 11:19:00,2.01385,2.0142,2.013,2.0134,92700000.0
2008-03-26 11:20:00,2.0134,2.0134,2.01215,2.0126,173800000.0
2008-03-26 11:21:00,2.0126,2.0126,2.0115,2.0116,194800000.0
2008-03-26 11:22:00,2.0116,2.0124,2.0115,2.01165,105600000.0
2008-03-26 11:23:00,2.01185,2.0132,2.01175,2.0132,100200000.0
2008-03-26 11:24:00,2.0132,2.0135,2.01285,2.01285,81000000.0
2008-03-26 11:25:00,2.01285,2.0131,2.0116,2.012,78200000.0
2008-03-26 11:26:00,2.012,2.0121,2.011,2.0113,82300000.0
2008-03-26 11:27:00,2.0113,2.0123,2.0113,2.012,68700000.0
2008-03-26 11:28:00,2.012,2.01285,2.0117,2.01285,76600000.0
2008-03-26 11:29:00,2.0128,2.0133,2.01215,2.0128,78100000.0
2008-03-26 11:30:00,2.0128,2.0131,2.01195,2.01195,130800000.0
2008-03-26 11:31:00,2.01195,2.0124,2.01165,2.0119,88200000.0
2008-03-26 11:32:00,2.012,2.0122,2.0114,2.0118,66300000.0
2008-03-26 11:33:00,2.0116,2.0118,2.0096,2.0106,94900000.0
2008-03-26 11:34:00,2.0106,2.0122,2.0102,2.0117,118100000.0
2008-03-26 11:35:00,2.0117,2.0119,2.0106,2.0115,110200000.0
2008-03-26 11:36:00,2.0115,2.0118,2.01025,2.01025,101800000.0
2008-03-26 11:37:00,2.01025,2.0108,2.0086,2.00885,238500000.0
2008-03-26 11:38:00,2.00865,2.0095,2.00785,2.0095,235300000.0
2008-03-26 11:39:00,2.0097,2.0101,2.00925,2.0097,192800000.0
2008-03-26 11:40:00,2.00945,2.0097,2.0088,2.0093,147700000.0
2008-03-26 11:41:00,2.0093,2.0094,2.00875,2.0089,165900000.0
2008-03-26 11:42:00,2.0089,2.009,2.0078,2.008,138800000.0
2008-03-26 11:43:00,2.008,2.008,2.00525,2.0054,219100000.0
2008-03-26 11:44:00,2.0054,2.0059,2.00495,2.0059,181700000.0
2008-03-26 11:45:00,2.0059,2.0069,2.0057,2.0069,119600000.0
2008-03-26 11:46:00,2.0069,2.00745,2.00665,2.00745,348100000.0
2008-03-26 11:47:00,2.00745,2.00825,2.00695,2.00725,433400000.0
2008-03-26 11:48:00,2.0072,2.0074,2.00625,2.00625,231900000.0
2008-03-26 11:49:00,2.00635,2.00715,2.0062,2.00695,495600000.0
2008-03-26 11:50:00,2.00695,2.00795,2.00655,2.00735,398700000.0
2008-03-26 11:51:00,2.00735,2.0078,2.00605,2.00725,427000000.0
2008-03-26 11:52:00,2.00715,2.00715,2.00395,2.00435,333300000.0
2008-03-26 11:53:00,2.00445,2.00495,2.0036,2.00415,477000000.0
2008-03-26 11:54:00,2.00435,2.00445,2.00375,2.00445,360900000.0
2008-03-26 11:55:00,2.00445,2.00605,2.0037,2.0039,162400000.0
2008-03-26 11:56:00,2.00405,2.00415,2.00305,2.0032,145600000.0
2008-03-26 11:57:00,2.0032,2.0035,2.00275,2.003,121200000.0
2008-03-26 11:58:00,2.0029,2.0042,2.00275,2.00405,194800000.0
2008-03-26 11:59:00,2.00415,2.0044,2.00325,2.00385,276300000.0
2008-03-26 12:00:00,2.00385,2.00405,2.0029,2.00305,176700000.0
2008-03-26 12:01:00,2.00305,2.00315,2.0015,2.0026,87400000.0
2008-03-26 12:02:00,2.0026,2.00265,2.0007,2.0011,92800000.0
2008-03-26 12:03:00,2.0011,2.0023,2.0011,2.0016,123200000.0
2008-03-26 12:04:00,2.0016,2.0022,2.0014,2.00195,108300000.0
2008-03-26 12:05:00,2.00195,2.00225,2.0016,2.00225,131000000.0
2008-03-26 12:06:00,2.0024,2.0032,2.00215,2.00255,120700000.0
2008-03-26 12:07:00,2.00255,2.0028,2.00155,2.00195,107000000.0
2008-03-26 12:08:00,2.00195,2.002,2.00095,2.001,95500000.0
2008-03-26 12:09:00,2.001,2.0013,2.0006,2.0006,134300000.0
2008-03-26 12:10:00,2.0006,2.0009,1.9983,1.9983,108800000.0
2008-03-26 12:11:00,1.9983,1.99865,1.99755,1.99795,95400000.0
2008-03-26 12:12:00,1.99795,1.99805,1.9968,1.997,103700000.0
2008-03-26 12:13:00,1.997,1.99705,1.9951,1.9959,121100000.0
2008-03-26 12:14:00,1.9959,1.9966,1.99455,1.99455,88200000.0
2008-03-26 12:15:00,1.99435,1.995,1.99395,1.99425,132200000.0
2008-03-26 12:16:00,1.99425,1.99425,1.99195,1.9935,172700000.0
2008-03-26 12:17:00,1.9935,1.99495,1.9931,1.99475,87800000.0
2008-03-26 12:18:00,1.9948,1.9953,1.9945,1.9947,112000000.0
2008-03-26 12:19:00,1.9946,1.99495,1.99445,1.9948,116400000.0
2008-03-26 12:20:00,1.99485,1.9965,1.9946,1.9963,141500000.0
2008-03-26 12:21:00,1.9963,1.9967,1.9956,1.99595,106100000.0
2008-03-26 12:22:00,1.99595,1.997,1.99565,1.99655,82100000.0
2008-03-26 12:23:00,1.99655,1.9966,1.9954,1.9955,91200000.0
2008-03-26 12:24:00,1.9955,1.9959,1.99535,1.9956,84300000.0
2008-03-26 12:25:00,1.9956,1.9959,1.9953,1.99545,77400000.0
2008-03-26 12:26:00,1.9955,1.9956,1.9952,1.9955,78600000.0
2008-03-26 12:27:00,1.9955,1.996,1.9954,1.9957,65600000.0
2008-03-26 12:28:00,1.9957,1.9958,1.9951,1.99535,166500000.0
2008-03-26 12:29:00,1.99535,1.9958,1.9952,1.9955,128700000.0
2008-03-26 12:30:00,1.9955,1.9959,1.99525,1.9956,81900000.0
2008-03-26 12:31:00,1.9956,1.9961,1.9956,1.9957,94500000.0
2008-03-26 12:32:00,1.99575,1.9964,1.9955,1.9964,80400000.0
2008-03-26 12:33:00,1.9964,1.9966,1.9955,1.99565,75500000.0
2008-03-26 12:34:00,1.99565,1.99645,1.9956,1.99625,83300000.0
2008-03-26 12:35:00,1.99625,1.997,1.99625,1.99675,92600000.0
2008-03-26 12:36:00,1.99675,1.9969,1.996,1.996,79600000.0
2008-03-26 12:37:00,1.996,1.99645,1.9956,1.9964,153900000.0
2008-03-26 12:38:00,1.99625,1.99635,1.99605,1.99625,204300000.0
2008-03-26 12:39:00,1.99625,1.99655,1.99535,1.9954,136900000.0
2008-03-26 12:40:00,1.9955,1.9957,1.99515,1.99545,83900000.0
2008-03-26 12:41:00,1.99545,1.9955,1.99485,1.9951,102500000.0
2008-03-26 12:42:00,1.9951,1.99515,1.99455,1.995,101800000.0
2008-03-26 12:43:00,1.995,1.9955,1.995,1.9953,85800000.0
2008-03-26 12:44:00,1.9953,1.9953,1.9944,1.9945,85200000.0
2008-03-26 12:45:00,1.9945,1.9946,1.9939,1.9941,85200000.0
2008-03-26 12:46:00,1.9941,1.9941,1.9933,1.9936,89900000.0
2008-03-26 12:47:00,1.9936,1.9943,1.9936,1.994,80400000.0
2008-03-26 12:48:00,1.994,1.9942,1.9933,1.99355,84700000.0
2008-03-26 12:49:00,1.99355,1.9938,1.9925,1.99275,88900000.0
2008-03-26 12:50:00,1.99265,1.9928,1.9907,1.9907,75900000.0
2008-03-26 12:51:00,1.9907,1.9911,1.9897,1.9908,103900000.0
2008-03-26 12:52:00,1.9907,1.9914,1.98965,1.991,116900000.0
2008-03-26 12:53:00,1.9912,1.9912,1.99,1.9901,131100000.0
2008-03-26 12:54:00,1.9901,1.9906,1.9893,1.9902,100400000.0
2008-03-26 12:55:00,1.99005,1.9909,1.98995,1.9909,110800000.0
2008-03-26 12:56:00,1.9911,1.99235,1.9908,1.9919,100900000.0
2008-03-26 12:57:00,1.992,1.9929,1.9916,1.9921,91000000.0
2008-03-26 12:58:00,1.9921,1.9922,1.9909,1.992,115900000.0
2008-03-26 12:59:00,1.992,1.9926,1.99075,1.99075,81600000.0
2008-03-26 13:00:00,1.99055,1.9918,1.9904,1.9914,86700000.0
2008-03-26 13:01:00,1.9914,1.9932,1.9914,1.993,85900000.0
2008-03-26 13:02:00,1.993,1.993,1.9924,1.9926,110600000.0
2008-03-26 13:03:00,1.9926,1.99305,1.9924,1.99285,134600000.0
2008-03-26 13:04:00,1.99285,1.9929,1.99225,1.9924,153800000.0
2008-03-26 13:05:00,1.9924,1.9927,1.9924,1.9926,189100000.0
2008-03-26 13:06:00,1.9926,1.99375,1.99255,1.9936,121800000.0
2008-03-26 13:07:00,1.9936,1.994,1.99345,1.99365,89900000.0
2008-03-26 13:08:00,1.99365,1.9946,1.99365,1.994,75300000.0
2008-03-26 13:09:00,1.994,1.9942,1.9939,1.9941,90000000.0
2008-03-26 13:10:00,1.9941,1.9942,1.9938,1.9938,74700000.0
2008-03-26 13:11:00,1.9938,1.9939,1.9934,1.9936,83700000.0
2008-03-26 13:12:00,1.9936,1.994,1.9933,1.994,78000000.0
2008-03-26 13:13:00,1.994,1.994,1.9935,1.99365,71700000.0
2008-03-26 13:14:00,1.99365,1.9939,1.99325,1.99365,125000000.0
2008-03-26 13:15:00,1.99365,1.9937,1.993,1.9933,99700000.0
2008-03-26 13:16:00,1.9933,1.9934,1.993,1.9932,110300000.0
2008-03-26 13:17:00,1.9932,1.9935,1.9927,1.99295,103900000.0
2008-03-26 13:18:00,1.99295,1.993,1.99205,1.9922,133700000.0
2008-03-26 13:19:00,1.9922,1.9931,1.9919,1.9929,119900000.0
2008-03-26 13:20:00,1.9929,1.9945,1.9929,1.99435,96300000.0
2008-03-26 13:21:00,1.9944,1.9951,1.99435,1.9945,110800000.0
2008-03-26 13:22:00,1.9945,1.9945,1.9938,1.9945,124200000.0
2008-03-26 13:23:00,1.9945,1.9945,1.994,1.9941,124300000.0
2008-03-26 13:24:00,1.9941,1.99425,1.994,1.99405,76200000.0
2008-03-26 13:25:00,1.994,1.9942,1.9936,1.9937,87200000.0
2008-03-26 13:26:00,1.9937,1.9941,1.9935,1.99385,192900000.0
2008-03-26 13:27:00,1.9939,1.9942,1.9939,1.9941,108800000.0
2008-03-26 13:28:00,1.99405,1.9943,1.9937,1.9937,95500000.0
2008-03-26 13:29:00,1.9937,1.9942,1.9934,1.9942,101400000.0
2008-03-26 13:30:00,1.9942,1.9947,1.99385,1.99435,97900000.0
2008-03-26 13:31:00,1.99435,1.9944,1.99355,1.9938,107000000.0
2008-03-26 13:32:00,1.9938,1.9941,1.9935,1.9938,89800000.0
2008-03-26 13:33:00,1.9938,1.9942,1.9937,1.9939,68700000.0
2008-03-26 13:34:00,1.9939,1.9944,1.9936,1.9936,74200000.0
2008-03-26 13:35:00,1.9934,1.9935,1.9929,1.9934,65100000.0
2008-03-26 13:36:00,1.9934,1.9935,1.9925,1.9932,103500000.0
2008-03-26 13:37:00,1.9932,1.9935,1.99305,1.9935,97000000.0
2008-03-26 13:38:00,1.9933,1.9935,1.99305,1.99315,83600000.0
2008-03-26 13:39:00,1.99315,1.9933,1.993,1.993,86400000.0
2008-03-26 13:40:00,1.993,1.993,1.9926,1.9927,76800000.0
2008-03-26 13:41:00,1.9927,1.9931,1.99255,1.99255,128400000.0
2008-03-26 13:42:00,1.99255,1.99275,1.9924,1.9925,92100000.0
2008-03-26 13:43:00,1.9925,1.9925,1.99175,1.9919,67500000.0
2008-03-26 13:44:00,1.9919,1.9924,1.99165,1.9918,95900000.0
2008-03-26 13:45:00,1.9918,1.9921,1.9916,1.9921,76800000.0
2008-03-26 13:46:00,1.9921,1.9924,1.9919,1.9923,77200000.0
2008-03-26 13:47:00,1.9923,1.99235,1.9915,1.99155,121100000.0
2008-03-26 13:48:00,1.99165,1.9921,1.9914,1.9916,113800000.0
2008-03-26 13:49:00,1.9916,1.9918,1.99145,1.9918,68100000.0
2008-03-26 13:50:00,1.9918,1.9921,1.9912,1.9913,66900000.0
2008-03-26 13:51:00,1.99135,1.9914,1.9912,1.9912,70800000.0
2008-03-26 13:52:00,1.9912,1.9913,1.9909,1.9912,153400000.0
2008-03-26 13:53:00,1.9912,1.9917,1.99105,1.99135,116300000.0
2008-03-26 13:54:00,1.99135,1.99225,1.99135,1.9921,184700000.0
2008-03-26 13:55:00,1.9921,1.9927,1.9921,1.9925,108500000.0
2008-03-26 13:56:00,1.9925,1.9928,1.9923,1.9924,130800000.0
2008-03-26 13:57:00,1.9924,1.9925,1.99215,1.9923,148300000.0
2008-03-26 13:58:00,1.9923,1.9926,1.99225,1.9925,129800000.0
2008-03-26 13:59:00,1.9925,1.9946,1.9924,1.9943,136100000.0
2008-03-26 14:00:00,1.9943,1.99445,1.9933,1.9935,79800000.0
2008-03-26 14:01:00,1.9935,1.9935,1.993,1.993,73800000.0
2008-03-26 14:02:00,1.993,1.9938,1.993,1.9938,83300000.0
2008-03-26 14:03:00,1.9938,1.99395,1.9936,1.9939,123600000.0
2008-03-26 14:04:00,1.9939,1.9941,1.9938,1.994,76500000.0
2008-03-26 14:05:00,1.994,1.994,1.9937,1.9938,77100000.0
2008-03-26 14:06:00,1.9938,1.994,1.9937,1.9937,72000000.0
2008-03-26 14:07:00,1.9937,1.994,1.9936,1.9939,69000000.0
2008-03-26 14:08:00,1.9939,1.9942,1.9936,1.99415,88000000.0
2008-03-26 14:09:00,1.99415,1.9944,1.9939,1.9939,93000000.0
2008-03-26 14:10:00,1.9939,1.994,1.9937,1.9937,93000000.0
2008-03-26 14:11:00,1.9936,1.9938,1.9936,1.9937,97300000.0
2008-03-26 14:12:00,1.9937,1.9939,1.9935,1.9935,80000000.0
2008-03-26 14:13:00,1.9935,1.9937,1.9934,1.9935,68400000.0
2008-03-26 14:14:00,1.9935,1.9936,1.9934,1.9936,68100000.0
2008-03-26 14:15:00,1.9936,1.9938,1.9935,1.9936,66300000.0
2008-03-26 14:16:00,1.9936,1.994,1.9936,1.9939,66900000.0
2008-03-26 14:17:00,1.9939,1.9939,1.9935,1.9935,65400000.0
2008-03-26 14:18:00,1.9937,1.9937,1.9932,1.9932,68100000.0
2008-03-26 14:19:00,1.9933,1.9935,1.9926,1.9928,70500000.0
2008-03-26 14:20:00,1.9928,1.993,1.9918,1.9918,129100000.0
2008-03-26 14:21:00,1.9918,1.9924,1.9918,1.9924,70800000.0
2008-03-26 14:22:00,1.9924,1.9929,1.9924,1.9927,131900000.0
2008-03-26 14:23:00,1.9927,1.9934,1.9927,1.9934,143200000.0
2008-03-26 14:24:00,1.9934,1.9935,1.9929,1.9929,116600000.0
2008-03-26 14:25:00,1.9929,1.9933,1.9929,1.9931,65100000.0
2008-03-26 14:26:00,1.9931,1.9931,1.9928,1.993,68400000.0
2008-03-26 14:27:00,1.993,1.993,1.9922,1.9926,69800000.0
2008-03-26 14:28:00,1.9924,1.9935,1.9924,1.99285,243800000.0
2008-03-26 14:29:00,1.99285,1.9929,1.99075,1.99085,610500000.0
2008-03-26 14:30:00,1.99055,1.99095,1.98915,1.9896,369700000.0
2008-03-26 14:31:00,1.9896,1.9904,1.9888,1.9902,176100000.0
2008-03-26 14:32:00,1.99015,1.9915,1.98995,1.9914,176800000.0
2008-03-26 14:33:00,1.9914,1.99155,1.9908,1.991,123700000.0
2008-03-26 14:34:00,1.991,1.9913,1.9903,1.9903,118000000.0
2008-03-26 14:35:00,1.9903,1.9913,1.9901,1.9912,83300000.0
2008-03-26 14:36:00,1.9912,1.9915,1.9907,1.9909,94900000.0
2008-03-26 14:37:00,1.9909,1.9911,1.9904,1.9908,80700000.0
2008-03-26 14:38:00,1.9907,1.9909,1.99,1.9901,72300000.0
2008-03-26 14:39:00,1.99,1.9903,1.98965,1.9897,89600000.0
2008-03-26 14:40:00,1.98965,1.99005,1.98935,1.9897,92300000.0
2008-03-26 14:41:00,1.9897,1.9902,1.98965,1.98995,104600000.0
2008-03-26 14:42:00,1.98995,1.99155,1.98995,1.99125,113600000.0
2008-03-26 14:43:00,1.9914,1.99145,1.9903,1.9905,141900000.0
2008-03-26 14:44:00,1.9905,1.991,1.9904,1.9905,126600000.0
2008-03-26 14:45:00,1.9905,1.9911,1.9905,1.99085,117400000.0
2008-03-26 14:46:00,1.9908,1.99105,1.9906,1.9906,116700000.0
2008-03-26 14:47:00,1.99055,1.9914,1.99055,1.99115,106300000.0
2008-03-26 14:48:00,1.99115,1.9913,1.991,1.9913,100300000.0
2008-03-26 14:49:00,1.9913,1.99145,1.9911,1.9913,107400000.0
2008-03-26 14:50:00,1.9913,1.9915,1.99075,1.9909,108400000.0
2008-03-26 14:51:00,1.9909,1.9912,1.9906,1.9907,89600000.0
2008-03-26 14:52:00,1.9907,1.9909,1.9903,1.9909,141600000.0
2008-03-26 14:53:00,1.9909,1.99115,1.9905,1.9911,114700000.0
2008-03-26 14:54:00,1.9911,1.9913,1.9908,1.9913,98700000.0
2008-03-26 14:55:00,1.9913,1.9916,1.9911,1.9914,92400000.0
2008-03-26 14:56:00,1.9914,1.9918,1.9913,1.9915,76800000.0
2008-03-26 14:57:00,1.9915,1.992,1.9914,1.9918,72300000.0
2008-03-26 14:58:00,1.9918,1.9918,1.9913,1.9913,77400000.0
2008-03-26 14:59:00,1.9913,1.9914,1.99075,1.9908,86100000.0
2008-03-26 15:00:00,1.9908,1.991,1.9904,1.9907,118900000.0
2008-03-26 15:01:00,1.9907,1.9908,1.99005,1.9904,67200000.0
2008-03-26 15:02:00,1.9904,1.9905,1.9901,1.9903,69300000.0
2008-03-26 15:03:00,1.9903,1.9906,1.9893,1.9895,75800000.0
2008-03-26 15:04:00,1.9896,1.9898,1.98915,1.9896,74400000.0
2008-03-26 15:05:00,1.9896,1.9902,1.989,1.9899,68800000.0
2008-03-26 15:06:00,1.9899,1.9911,1.9898,1.9908,79800000.0
2008-03-26 15:07:00,1.9908,1.9913,1.9907,1.9913,103900000.0
2008-03-26 15:08:00,1.9913,1.9913,1.9908,1.9908,139700000.0
2008-03-26 15:09:00,1.9908,1.9912,1.9906,1.991,138000000.0
2008-03-26 15:10:00,1.991,1.99125,1.9905,1.9907,104300000.0
2008-03-26 15:11:00,1.9907,1.9909,1.9905,1.9905,71000000.0
2008-03-26 15:12:00,1.9905,1.9909,1.9902,1.9904,85200000.0
2008-03-26 15:13:00,1.9904,1.9904,1.9899,1.9899,91600000.0
2008-03-26 15:14:00,1.9899,1.9903,1.9896,1.9901,95400000.0
2008-03-26 15:15:00,1.9901,1.9903,1.9896,1.99,119100000.0
2008-03-26 15:16:00,1.9901,1.9903,1.9898,1.99,70500000.0
2008-03-26 15:17:00,1.99,1.9903,1.9896,1.9897,244000000.0
2008-03-26 15:18:00,1.9897,1.99,1.9895,1.9896,138300000.0
2008-03-26 15:19:00,1.9896,1.9897,1.9892,1.9896,125900000.0
2008-03-26 15:20:00,1.9896,1.9898,1.9892,1.9892,85900000.0
2008-03-26 15:21:00,1.9892,1.9897,1.9892,1.9892,94100000.0
2008-03-26 15:22:00,1.9892,1.9898,1.9889,1.9895,128100000.0
2008-03-26 15:23:00,1.9895,1.99,1.9893,1.99,106200000.0
2008-03-26 15:24:00,1.99,1.9902,1.9898,1.9901,77100000.0
2008-03-26 15:25:00,1.9901,1.9905,1.99,1.9903,75300000.0
2008-03-26 15:26:00,1.9903,1.9903,1.9899,1.9903,73900000.0
2008-03-26 15:27:00,1.9903,1.9905,1.9899,1.9903,79000000.0
2008-03-26 15:28:00,1.9903,1.9905,1.9903,1.9903,73500000.0
2008-03-26 15:29:00,1.9903,1.9904,1.9902,1.9902,65700000.0
2008-03-26 15:30:00,1.9902,1.9903,1.9893,1.9894,91600000.0
2008-03-26 15:31:00,1.9896,1.9896,1.9879,1.9879,87900000.0
2008-03-26 15:32:00,1.988,1.9889,1.988,1.9888,89500000.0
2008-03-26 15:33:00,1.9888,1.9895,1.9887,1.9893,106800000.0
2008-03-26 15:34:00,1.9891,1.9897,1.9891,1.9895,59400000.0
2008-03-26 15:35:00,1.9895,1.9895,1.9889,1.989,83200000.0
2008-03-26 15:36:00,1.989,1.9892,1.9883,1.9883,114100000.0
2008-03-26 15:37:00,1.9883,1.9888,1.9882,1.9888,124700000.0
2008-03-26 15:38:00,1.9888,1.989,1.9882,1.9885,101200000.0
2008-03-26 15:39:00,1.98855,1.9894,1.9881,1.9893,86600000.0
2008-03-26 15:40:00,1.9893,1.9896,1.9893,1.9893,63600000.0
2008-03-26 15:41:00,1.9893,1.9895,1.9891,1.9895,69900000.0
2008-03-26 15:42:00,1.9895,1.9897,1.9892,1.9894,107400000.0
2008-03-26 15:43:00,1.9894,1.9896,1.9887,1.9896,145900000.0
2008-03-26 15:44:00,1.9896,1.9901,1.9891,1.99,145500000.0
2008-03-26 15:45:00,1.99,1.9904,1.9894,1.9899,140600000.0
2008-03-26 15:46:00,1.9899,1.9903,1.9897,1.9903,113200000.0
2008-03-26 15:47:00,1.9903,1.9905,1.9901,1.9903,124700000.0
2008-03-26 15:48:00,1.9903,1.9906,1.99,1.9904,106500000.0
2008-03-26 15:49:00,1.9904,1.9907,1.9896,1.9898,111000000.0
2008-03-26 15:50:00,1.9898,1.9901,1.9894,1.9901,91200000.0
2008-03-26 15:51:00,1.9901,1.9903,1.9894,1.9897,120800000.0
2008-03-26 15:52:00,1.9897,1.9905,1.9895,1.9905,120800000.0
2008-03-26 15:53:00,1.9905,1.9906,1.9903,1.9906,86900000.0
2008-03-26 15:54:00,1.9906,1.9908,1.9901,1.9901,89900000.0
2008-03-26 15:55:00,1.9901,1.9902,1.9899,1.9902,86400000.0
2008-03-26 15:56:00,1.9902,1.9907,1.99,1.9901,100500000.0
2008-03-26 15:57:00,1.9901,1.9907,1.9899,1.9907,102400000.0
2008-03-26 15:58:00,1.9907,1.9909,1.9902,1.9908,112900000.0
2008-03-26 15:59:00,1.9908,1.9911,1.9902,1.9905,466100000.0
2008-03-26 16:00:00,1.9905,1.9933,1.9905,1.9933,288800000.0
2008-03-26 16:01:00,1.9933,1.9933,1.9916,1.9918,148600000.0
2008-03-26 16:02:00,1.9921,1.993,1.992,1.9929,128200000.0
2008-03-26 16:03:00,1.9929,1.9932,1.9926,1.9926,107000000.0
2008-03-26 16:04:00,1.9928,1.9929,1.9922,1.9928,98400000.0
2008-03-26 16:05:00,1.9928,1.9934,1.9926,1.9933,99600000.0
2008-03-26 16:06:00,1.9933,1.994,1.9932,1.9935,104700000.0
2008-03-26 16:07:00,1.9935,1.9941,1.9935,1.9941,86700000.0
2008-03-26 16:08:00,1.9941,1.9952,1.9939,1.995,87600000.0
2008-03-26 16:09:00,1.995,1.9957,1.9946,1.9956,87900000.0
2008-03-26 16:10:00,1.9956,1.9963,1.9951,1.9959,107800000.0
2008-03-26 16:11:00,1.9959,1.9967,1.9956,1.996,85000000.0
2008-03-26 16:12:00,1.9959,1.9963,1.9954,1.9958,111500000.0
2008-03-26 16:13:00,1.9957,1.9958,1.9955,1.9957,90100000.0
2008-03-26 16:14:00,1.9957,1.9958,1.9954,1.9955,87800000.0
2008-03-26 16:15:00,1.9955,1.9956,1.9951,1.9952,123100000.0
2008-03-26 16:16:00,1.9952,1.9953,1.995,1.9953,86400000.0
2008-03-26 16:17:00,1.9953,1.9955,1.9951,1.9952,163000000.0
2008-03-26 16:18:00,1.9952,1.9958,1.9952,1.9957,86000000.0
2008-03-26 16:19:00,1.9957,1.9957,1.995,1.995,119100000.0
2008-03-26 16:20:00,1.995,1.9958,1.995,1.9956,85600000.0
2008-03-26 16:21:00,1.9956,1.9957,1.9953,1.9953,86800000.0
2008-03-26 16:22:00,1.9953,1.9957,1.9952,1.9956,86400000.0
2008-03-26 16:23:00,1.9956,1.9961,1.9956,1.996,88700000.0
2008-03-26 16:24:00,1.996,1.9964,1.9958,1.9961,132200000.0
2008-03-26 16:25:00,1.9961,1.9963,1.9956,1.9961,142000000.0
2008-03-26 16:26:00,1.9961,1.9961,1.995,1.9953,190400000.0
2008-03-26 16:27:00,1.9953,1.9956,1.9952,1.9952,89100000.0
2008-03-26 16:28:00,1.9954,1.9955,1.9947,1.9952,113300000.0
2008-03-26 16:29:00,1.9952,1.9952,1.9946,1.9949,85200000.0
2008-03-26 16:30:00,1.9949,1.9951,1.994,1.9941,155900000.0
2008-03-26 16:31:00,1.9941,1.9945,1.9939,1.9942,115800000.0
2008-03-26 16:32:00,1.9942,1.9942,1.9939,1.994,51700000.0
2008-03-26 16:33:00,1.9931,1.9931,1.9927,1.9927,81200000.0
2008-03-26 16:34:00,1.9927,1.9927,1.9918,1.9925,133400000.0
2008-03-26 16:35:00,1.9925,1.9932,1.9925,1.9928,255700000.0
2008-03-26 16:36:00,1.9928,1.9934,1.9928,1.9932,235800000.0
2008-03-26 16:37:00,1.9932,1.9934,1.9929,1.9932,250400000.0
2008-03-26 16:38:00,1.9932,1.9933,1.9926,1.9928,228700000.0
2008-03-26 16:39:00,1.9928,1.9932,1.9925,1.9928,214400000.0
2008-03-26 16:40:00,1.9928,1.9932,1.9926,1.9928,133500000.0
2008-03-26 16:41:00,1.9928,1.993,1.9928,1.9928,86000000.0
2008-03-26 16:42:00,1.9928,1.9928,1.9925,1.9927,116200000.0
2008-03-26 16:43:00,1.9927,1.9927,1.9918,1.9918,104500000.0
2008-03-26 16:44:00,1.9918,1.9922,1.9915,1.9919,102600000.0
2008-03-26 16:45:00,1.9919,1.9924,1.9918,1.9921,85600000.0
2008-03-26 16:46:00,1.9921,1.9921,1.9916,1.9921,96500000.0
2008-03-26 16:47:00,1.9919,1.9923,1.9917,1.9921,92800000.0
2008-03-26 16:48:00,1.9921,1.9921,1.9915,1.992,104500000.0
2008-03-26 16:49:00,1.992,1.9923,1.9916,1.9923,96400000.0
2008-03-26 16:50:00,1.9923,1.9925,1.9922,1.9923,85200000.0
2008-03-26 16:51:00,1.9923,1.9923,1.9919,1.9923,89900000.0
2008-03-26 16:52:00,1.9923,1.9932,1.992,1.9932,109200000.0
2008-03-26 16:53:00,1.9932,1.9938,1.9929,1.9937,152500000.0
2008-03-26 16:54:00,1.9939,1.9939,1.9931,1.9933,105900000.0
2008-03-26 16:55:00,1.9933,1.9939,1.9933,1.9936,99500000.0
2008-03-26 16:56:00,1.9937,1.9937,1.9932,1.9933,156800000.0
2008-03-26 16:57:00,1.9933,1.9939,1.9933,1.9936,117500000.0
2008-03-26 16:58:00,1.9936,1.9937,1.9934,1.9935,115400000.0
2008-03-26 16:59:00,1.9935,1.9941,1.9935,1.9941,107500000.0
2008-03-26 17:00:00,1.9939,1.994,1.9932,1.99355,129100000.0
2008-03-26 17:01:00,1.9935,1.9938,1.9931,1.9934,102200000.0
2008-03-26 17:02:00,1.9934,1.9938,1.9929,1.993,110000000.0
2008-03-26 17:03:00,1.993,1.9933,1.9927,1.9927,120600000.0
2008-03-26 17:04:00,1.9925,1.9927,1.992,1.9925,113500000.0
2008-03-26 17:05:00,1.9925,1.9927,1.9921,1.9921,89900000.0
2008-03-26 17:06:00,1.9923,1.9927,1.9922,1.9926,86000000.0
2008-03-26 17:07:00,1.9926,1.9929,1.9924,1.9928,103800000.0
2008-03-26 17:08:00,1.9928,1.9932,1.9924,1.9925,90200000.0
2008-03-26 17:09:00,1.9925,1.9926,1.992,1.992,88000000.0
2008-03-26 17:10:00,1.992,1.9921,1.9913,1.9921,97600000.0
2008-03-26 17:11:00,1.9921,1.9922,1.9917,1.9922,125100000.0
2008-03-26 17:12:00,1.9922,1.9923,1.9918,1.9919,98800000.0
2008-03-26 17:13:00,1.9919,1.9919,1.99135,1.9918,133000000.0
2008-03-26 17:14:00,1.9918,1.9919,1.9916,1.9918,104100000.0
2008-03-26 17:15:00,1.9918,1.9923,1.9918,1.9921,179300000.0
2008-03-26 17:16:00,1.9921,1.99265,1.9921,1.9925,242400000.0
2008-03-26 17:17:00,1.9925,1.99265,1.9916,1.9916,236000000.0
2008-03-26 17:18:00,1.9915,1.9923,1.9914,1.9922,245200000.0
2008-03-26 17:19:00,1.9922,1.9922,1.99165,1.99175,193700000.0
2008-03-26 17:20:00,1.9917,1.9918,1.99155,1.9918,245900000.0
2008-03-26 17:21:00,1.9918,1.9921,1.9917,1.992,157100000.0
2008-03-26 17:22:00,1.992,1.99205,1.9917,1.99195,242300000.0
2008-03-26 17:23:00,1.99195,1.9921,1.9918,1.9918,218100000.0
2008-03-26 17:24:00,1.9918,1.9919,1.9915,1.9917,307300000.0
2008-03-26 17:25:00,1.9917,1.9919,1.9916,1.9918,141700000.0
2008-03-26 17:26:00,1.9918,1.9924,1.9918,1.9921,214600000.0
2008-03-26 17:27:00,1.9921,1.9922,1.9917,1.9919,326300000.0
2008-03-26 17:28:00,1.9919,1.9922,1.9917,1.9919,173100000.0
2008-03-26 17:29:00,1.9919,1.9922,1.9918,1.992,123200000.0
2008-03-26 17:30:00,1.992,1.9927,1.992,1.9926,160300000.0
2008-03-26 17:31:00,1.9926,1.9926,1.99205,1.99225,167800000.0
2008-03-26 17:32:00,1.99225,1.9926,1.9921,1.9924,186500000.0
2008-03-26 17:33:00,1.9924,1.9928,1.9922,1.9924,100400000.0
2008-03-26 17:34:00,1.9924,1.9926,1.99155,1.9919,97100000.0
2008-03-26 17:35:00,1.9919,1.99245,1.9915,1.9915,127100000.0
2008-03-26 17:36:00,1.9916,1.9919,1.991,1.9914,107900000.0
2008-03-26 17:37:00,1.9912,1.9921,1.9909,1.991,195900000.0
2008-03-26 17:38:00,1.9911,1.9913,1.9905,1.9911,192500000.0
2008-03-26 17:39:00,1.9911,1.9917,1.9906,1.9917,122100000.0
2008-03-26 17:40:00,1.9917,1.992,1.99135,1.9917,92700000.0
2008-03-26 17:41:00,1.9917,1.9918,1.99135,1.99155,152400000.0
2008-03-26 17:42:00,1.99155,1.9918,1.9911,1.9913,230400000.0
2008-03-26 17:43:00,1.9913,1.9917,1.991,1.9916,160200000.0
2008-03-26 17:44:00,1.9916,1.9917,1.99125,1.9915,141200000.0
2008-03-26 17:45:00,1.99145,1.9918,1.9912,1.9912,177700000.0
2008-03-26 17:46:00,1.9912,1.9915,1.9907,1.9912,161000000.0
2008-03-26 17:47:00,1.9912,1.9915,1.9905,1.9911,131500000.0
2008-03-26 17:48:00,1.991,1.9916,1.9908,1.9914,124400000.0
2008-03-26 17:49:00,1.9914,1.9917,1.991,1.9912,167900000.0
2008-03-26 17:50:00,1.9912,1.9918,1.9911,1.9911,139300000.0
2008-03-26 17:51:00,1.9911,1.9914,1.9903,1.99075,135300000.0
2008-03-26 17:52:00,1.99075,1.9913,1.9896,1.98965,162800000.0
2008-03-26 17:53:00,1.9897,1.9908,1.9896,1.9906,231500000.0
2008-03-26 17:54:00,1.9906,1.99115,1.99045,1.99095,253300000.0
2008-03-26 17:55:00,1.99105,1.99105,1.99045,1.99075,511600000.0
2008-03-26 17:56:00,1.99055,1.99105,1.9905,1.99065,346000000.0
2008-03-26 17:57:00,1.99065,1.9914,1.99065,1.9914,335800000.0
2008-03-26 17:58:00,1.9914,1.9925,1.9914,1.9917,148100000.0
2008-03-26 17:59:00,1.9917,1.9932,1.9917,1.9927,113500000.0
2008-03-26 18:00:00,1.9927,1.9929,1.9918,1.9922,119600000.0
2008-03-26 18:01:00,1.9922,1.9929,1.9919,1.9926,114900000.0
2008-03-26 18:02:00,1.9926,1.993,1.9926,1.9929,116300000.0
2008-03-26 18:03:00,1.9929,1.993,1.9926,1.99265,127100000.0
2008-03-26 18:04:00,1.99265,1.993,1.99255,1.99275,167400000.0
2008-03-26 18:05:00,1.99275,1.993,1.9924,1.9927,128400000.0
2008-03-26 18:06:00,1.9927,1.993,1.9926,1.9929,135100000.0
2008-03-26 18:07:00,1.9929,1.9936,1.9929,1.9934,148500000.0
2008-03-26 18:08:00,1.9934,1.994,1.9933,1.99365,150300000.0
2008-03-26 18:09:00,1.99365,1.9942,1.99365,1.9937,228400000.0
2008-03-26 18:10:00,1.9937,1.9937,1.9931,1.9936,120800000.0
2008-03-26 18:11:00,1.9934,1.9936,1.9931,1.9931,143000000.0
2008-03-26 18:12:00,1.9931,1.9934,1.9929,1.9933,138300000.0
2008-03-26 18:13:00,1.9933,1.9933,1.9926,1.9927,151300000.0
2008-03-26 18:14:00,1.9927,1.99275,1.992,1.992,102200000.0
2008-03-26 18:15:00,1.992,1.9926,1.9919,1.9922,195700000.0
2008-03-26 18:16:00,1.9922,1.9929,1.9919,1.9928,182200000.0
2008-03-26 18:17:00,1.9928,1.99295,1.9925,1.9927,208200000.0
2008-03-26 18:18:00,1.9927,1.9931,1.9927,1.9928,321800000.0
2008-03-26 18:19:00,1.9928,1.99305,1.99265,1.993,254100000.0
2008-03-26 18:20:00,1.99285,1.99325,1.9928,1.9931,207700000.0
2008-03-26 18:21:00,1.9931,1.9937,1.9928,1.9937,111800000.0
2008-03-26 18:22:00,1.9939,1.99395,1.993,1.9931,207200000.0
2008-03-26 18:23:00,1.9931,1.9948,1.99305,1.9948,180200000.0
2008-03-26 18:24:00,1.9948,1.9948,1.994,1.9941,455200000.0
2008-03-26 18:25:00,1.9941,1.99425,1.99335,1.9937,371100000.0
2008-03-26 18:26:00,1.9937,1.9941,1.9928,1.9941,235300000.0
2008-03-26 18:27:00,1.9942,1.9944,1.99395,1.9941,146000000.0
2008-03-26 18:28:00,1.9941,1.9944,1.99375,1.99415,280600000.0
2008-03-26 18:29:00,1.99415,1.9943,1.9939,1.9941,311400000.0
2008-03-26 18:30:00,1.9941,1.9942,1.99375,1.994,219100000.0
2008-03-26 18:31:00,1.994,1.99465,1.99395,1.99465,442700000.0
2008-03-26 18:32:00,1.99465,1.99505,1.9946,1.9948,325400000.0
2008-03-26 18:33:00,1.9948,1.9952,1.99425,1.9945,287700000.0
2008-03-26 18:34:00,1.9945,1.995,1.994,1.9948,256100000.0
2008-03-26 18:35:00,1.9948,1.9952,1.9946,1.9952,150100000.0
2008-03-26 18:36:00,1.995,1.995,1.9945,1.9948,242600000.0
2008-03-26 18:37:00,1.9948,1.9952,1.9947,1.9952,135900000.0
2008-03-26 18:38:00,1.9952,1.99565,1.99505,1.9956,120300000.0
2008-03-26 18:39:00,1.9956,1.99575,1.9948,1.9954,241900000.0
2008-03-26 18:40:00,1.9954,1.99545,1.9947,1.995,192700000.0
2008-03-26 18:41:00,1.995,1.995,1.99445,1.9946,155100000.0
2008-03-26 18:42:00,1.99465,1.9949,1.9944,1.9948,185300000.0
2008-03-26 18:43:00,1.9948,1.9949,1.9944,1.99445,119700000.0
2008-03-26 18:44:00,1.99445,1.9948,1.9939,1.994,215800000.0
2008-03-26 18:45:00,1.994,1.9944,1.9939,1.99395,199100000.0
2008-03-26 18:46:00,1.99395,1.99405,1.99345,1.9939,375900000.0
2008-03-26 18:47:00,1.9939,1.9943,1.9939,1.9942,149700000.0
2008-03-26 18:48:00,1.9942,1.9942,1.9933,1.9938,145700000.0
2008-03-26 18:49:00,1.9939,1.9944,1.9938,1.9944,164000000.0
2008-03-26 18:50:00,1.9944,1.9944,1.99385,1.99405,221800000.0
2008-03-26 18:51:00,1.99405,1.9942,1.99365,1.994,357500000.0
2008-03-26 18:52:00,1.994,1.99425,1.9937,1.99375,444700000.0
2008-03-26 18:53:00,1.99375,1.99415,1.9937,1.99395,470700000.0
2008-03-26 18:54:00,1.99395,1.99415,1.99335,1.99355,399700000.0
2008-03-26 18:55:00,1.99355,1.9936,1.99315,1.9936,374600000.0
2008-03-26 18:56:00,1.9936,1.99365,1.99325,1.99365,216700000.0
2008-03-26 18:57:00,1.9936,1.9936,1.99305,1.99305,161100000.0
2008-03-26 18:58:00,1.9929,1.9929,1.99215,1.9922,59400000.0
2008-03-26 18:59:00,1.9922,1.9924,1.9911,1.9911,183800000.0
2008-03-26 19:00:00,1.9909,1.9914,1.99075,1.9911,203200000.0
2008-03-26 19:01:00,1.9911,1.9919,1.99085,1.991,162800000.0
2008-03-26 19:02:00,1.991,1.9916,1.99075,1.9913,156400000.0
2008-03-26 19:03:00,1.9913,1.99195,1.99125,1.9917,303600000.0
2008-03-26 19:04:00,1.9917,1.99185,1.99165,1.9918,102700000.0
2008-03-26 19:05:00,1.9918,1.9937,1.9918,1.9934,218700000.0
2008-03-26 19:06:00,1.9934,1.99475,1.9932,1.9947,203600000.0
2008-03-26 19:07:00,1.99455,1.9955,1.9945,1.9946,312800000.0
2008-03-26 19:08:00,1.99465,1.9956,1.9946,1.9956,102100000.0
2008-03-26 19:09:00,1.9956,1.9958,1.9951,1.99565,122300000.0
2008-03-26 19:10:00,1.99565,1.9959,1.9953,1.9959,330600000.0
2008-03-26 19:11:00,1.9959,1.9971,1.9958,1.9971,316600000.0
2008-03-26 19:12:00,1.9971,1.9983,1.9967,1.9983,144800000.0
2008-03-26 19:13:00,1.9983,1.9987,1.99795,1.9983,195100000.0
2008-03-26 19:14:00,1.9983,1.9987,1.998,1.998,115100000.0
2008-03-26 19:15:00,1.998,1.9983,1.9976,1.9979,165800000.0
2008-03-26 19:16:00,1.9979,1.9982,1.9977,1.998,166700000.0
2008-03-26 19:17:00,1.998,1.9982,1.9976,1.9979,131100000.0
2008-03-26 19:18:00,1.9979,1.9993,1.9978,1.9991,105000000.0
2008-03-26 19:19:00,1.9991,2.0,1.9987,1.9992,213600000.0
2008-03-26 19:20:00,1.9992,1.9995,1.998,1.9982,275400000.0
2008-03-26 19:21:00,1.9982,1.9985,1.9981,1.9984,151700000.0
2008-03-26 19:22:00,1.9984,1.9984,1.998,1.9983,212700000.0
2008-03-26 19:23:00,1.9983,1.9984,1.9979,1.9982,113900000.0
2008-03-26 19:24:00,1.9982,1.9986,1.9982,1.9982,129900000.0
2008-03-26 19:25:00,1.9982,1.9982,1.9976,1.998,131900000.0
2008-03-26 19:26:00,1.998,1.9985,1.9976,1.9983,162700000.0
2008-03-26 19:27:00,1.9983,1.9988,1.9983,1.9983,268900000.0
2008-03-26 19:28:00,1.9983,1.9986,1.998,1.9984,117700000.0
2008-03-26 19:29:00,1.9984,1.9984,1.998,1.998,100300000.0
2008-03-26 19:30:00,1.998,1.9982,1.997,1.9972,253000000.0
2008-03-26 19:31:00,1.9972,1.9974,1.9971,1.9974,225000000.0
2008-03-26 19:32:00,1.9974,1.9974,1.99665,1.9968,177300000.0
2008-03-26 19:33:00,1.9968,1.9968,1.99565,1.9959,193500000.0
2008-03-26 19:34:00,1.9959,1.9963,1.9959,1.9963,119400000.0
2008-03-26 19:35:00,1.9963,1.9965,1.995,1.9951,250500000.0
2008-03-26 19:36:00,1.9951,1.9953,1.99365,1.9937,181400000.0
2008-03-26 19:37:00,1.99375,1.99415,1.99305,1.99305,415200000.0
2008-03-26 19:38:00,1.99305,1.99355,1.99275,1.9933,453900000.0
2008-03-26 19:39:00,1.99355,1.99375,1.99325,1.99335,462500000.0
2008-03-26 19:40:00,1.99335,1.9938,1.9933,1.99345,478200000.0
2008-03-26 19:41:00,1.99345,1.99345,1.99155,1.99165,299200000.0
2008-03-26 19:42:00,1.9917,1.9922,1.9909,1.99105,271700000.0
2008-03-26 19:43:00,1.9911,1.9913,1.99025,1.99035,293400000.0
2008-03-26 19:44:00,1.99035,1.9907,1.9898,1.9898,189200000.0
2008-03-26 19:45:00,1.9898,1.9902,1.9884,1.9889,267100000.0
2008-03-26 19:46:00,1.9889,1.99,1.9887,1.9899,166100000.0
2008-03-26 19:47:00,1.9899,1.9905,1.9896,1.9898,184100000.0
2008-03-26 19:48:00,1.9898,1.9902,1.9896,1.9896,325400000.0
2008-03-26 19:49:00,1.9896,1.9899,1.9883,1.9886,429500000.0
2008-03-26 19:50:00,1.9886,1.98895,1.988,1.98875,251700000.0
2008-03-26 19:51:00,1.98875,1.98955,1.9886,1.98905,269200000.0
2008-03-26 19:52:00,1.98905,1.9893,1.98855,1.9891,208100000.0
2008-03-26 19:53:00,1.9891,1.98935,1.98855,1.98865,238600000.0
2008-03-26 19:54:00,1.98865,1.9888,1.9878,1.9878,219100000.0
2008-03-26 19:55:00,1.98775,1.9882,1.987,1.9875,216200000.0
2008-03-26 19:56:00,1.9875,1.9881,1.9875,1.9875,201500000.0
2008-03-26 19:57:00,1.9875,1.9885,1.9875,1.9884,193800000.0
2008-03-26 19:58:00,1.9884,1.9884,1.9876,1.9876,217600000.0
2008-03-26 19:59:00,1.9876,1.9882,1.9875,1.9879,118300000.0
2008-03-26 20:00:00,1.9879,1.9883,1.9877,1.9878,126000000.0
2008-03-26 20:01:00,1.9878,1.9879,1.9875,1.98765,336000000.0
2008-03-26 20:02:00,1.98765,1.988,1.9867,1.9867,330600000.0
2008-03-26 20:03:00,1.9867,1.9868,1.9861,1.9867,257300000.0
2008-03-26 20:04:00,1.9867,1.9875,1.9867,1.9872,163200000.0
2008-03-26 20:05:00,1.9872,1.9878,1.9872,1.9873,275400000.0
2008-03-26 20:06:00,1.9874,1.9886,1.98735,1.9883,241100000.0
2008-03-26 20:07:00,1.9883,1.9888,1.988,1.988,125400000.0
2008-03-26 20:08:00,1.988,1.9885,1.98775,1.9879,313400000.0
2008-03-26 20:09:00,1.9879,1.9881,1.9874,1.98745,573300000.0
2008-03-26 20:10:00,1.98745,1.9878,1.98745,1.9878,102000000.0
2008-03-26 20:11:00,1.9878,1.988,1.9877,1.9877,107900000.0
2008-03-26 20:12:00,1.9877,1.98805,1.9877,1.98805,536200000.0
2008-03-26 20:13:00,1.98805,1.98865,1.988,1.98845,413300000.0
2008-03-26 20:14:00,1.98845,1.98875,1.98845,1.98875,419000000.0
2008-03-26 20:15:00,1.98855,1.9891,1.9884,1.9891,289300000.0
2008-03-26 20:16:00,1.9891,1.9894,1.9891,1.9892,100000000.0
2008-03-26 20:17:00,1.9892,1.9895,1.98875,1.98875,130800000.0
2008-03-26 20:18:00,1.9887,1.9888,1.9886,1.9887,274400000.0
2008-03-26 20:19:00,1.9887,1.98925,1.9887,1.98905,342400000.0
2008-03-26 20:20:00,1.98905,1.98915,1.9886,1.98915,322800000.0
2008-03-26 20:21:00,1.98915,1.98935,1.9883,1.9887,195500000.0
2008-03-26 20:22:00,1.9887,1.989,1.9882,1.9885,162300000.0
2008-03-26 20:23:00,1.9882,1.9882,1.9875,1.98765,121200000.0
2008-03-26 20:24:00,1.98765,1.98795,1.9876,1.98775,194600000.0
2008-03-26 20:25:00,1.98775,1.988,1.9874,1.98755,197900000.0
2008-03-26 20:26:00,1.9875,1.98785,1.98745,1.98755,521600000.0
2008-03-26 20:27:00,1.98765,1.98785,1.98755,1.98755,526000000.0
2008-03-26 20:28:00,1.98755,1.98765,1.98715,1.98745,520800000.0
2008-03-26 20:29:00,1.98745,1.98765,1.98675,1.98735,515500000.0
2008-03-26 20:30:00,1.98735,1.98745,1.98695,1.98705,606000000.0
2008-03-26 20:31:00,1.98705,1.98775,1.98705,1.9873,352800000.0
2008-03-26 20:32:00,1.9873,1.9875,1.987,1.98745,680800000.0
2008-03-26 20:33:00,1.98745,1.98785,1.98745,1.98775,523600000.0
2008-03-26 20:34:00,1.98775,1.98815,1.98775,1.98815,533600000.0
2008-03-26 20:35:00,1.98815,1.98845,1.98795,1.98845,521200000.0
2008-03-26 20:36:00,1.98845,1.98845,1.98795,1.9881,492800000.0
2008-03-26 20:37:00,1.98815,1.9883,1.988,1.988,419800000.0
2008-03-26 20:38:00,1.988,1.9885,1.988,1.9883,268100000.0
2008-03-26 20:39:00,1.9883,1.9888,1.9883,1.9886,225100000.0
2008-03-26 20:40:00,1.98855,1.98855,1.98825,1.9884,317200000.0
2008-03-26 20:41:00,1.9884,1.9887,1.9882,1.9884,342900000.0
2008-03-26 20:42:00,1.9884,1.98855,1.9881,1.98855,275300000.0
2008-03-26 20:43:00,1.98855,1.9886,1.98805,1.98805,290700000.0
2008-03-26 20:44:00,1.98805,1.9882,1.9878,1.9879,326000000.0
2008-03-26 20:45:00,1.9879,1.988,1.9879,1.988,268600000.0
2008-03-26 20:46:00,1.988,1.98845,1.988,1.9882,531000000.0
2008-03-26 20:47:00,1.9882,1.9883,1.9882,1.9883,93400000.0
2008-03-26 20:48:00,1.9883,1.9883,1.9883,1.9883,88400000.0
2008-03-26 20:49:00,1.9883,1.9883,1.9883,1.9883,105600000.0
2008-03-26 20:50:00,1.9883,1.98845,1.98785,1.9879,298800000.0
2008-03-26 20:51:00,1.9879,1.98805,1.9872,1.9875,322900000.0
2008-03-26 20:52:00,1.9875,1.9877,1.9872,1.9876,341600000.0
2008-03-26 20:53:00,1.9876,1.9876,1.9871,1.98725,218000000.0
2008-03-26 20:54:00,1.98725,1.988,1.9872,1.98765,407800000.0
2008-03-26 20:55:00,1.98765,1.98805,1.9875,1.9876,511200000.0
2008-03-26 20:56:00,1.98775,1.9883,1.98775,1.9882,166300000.0
2008-03-26 20:57:00,1.9882,1.9885,1.9881,1.9885,94400000.0
2008-03-26 20:58:00,1.9885,1.989,1.9883,1.989,88000000.0
2008-03-26 20:59:00,1.989,1.9898,1.9886,1.9898,132700000.0
2008-03-26 21:00:00,1.9898,1.99125,1.9897,1.9908,144500000.0
2008-03-26 21:01:00,1.9908,1.9916,1.98915,1.9896,232100000.0
2008-03-26 21:02:00,1.9896,1.9897,1.9895,1.9895,87200000.0
2008-03-26 21:03:00,1.9895,1.9898,1.9891,1.9891,244900000.0
2008-03-26 21:04:00,1.9891,1.98985,1.9891,1.98985,287600000.0
2008-03-26 21:05:00,1.98985,1.98985,1.98955,1.98965,519500000.0
2008-03-26 21:06:00,1.98965,1.98985,1.98945,1.9896,408300000.0
2008-03-26 21:07:00,1.9896,1.9896,1.9891,1.98935,229200000.0
2008-03-26 21:08:00,1.98935,1.9894,1.98915,1.9893,218600000.0
2008-03-26 21:09:00,1.9893,1.9895,1.9893,1.9894,235600000.0
2008-03-26 21:10:00,1.9894,1.98965,1.9891,1.98965,256500000.0
2008-03-26 21:11:00,1.98965,1.98975,1.9892,1.98925,232100000.0
2008-03-26 21:12:00,1.9893,1.9895,1.9892,1.9893,190900000.0
2008-03-26 21:13:00,1.9893,1.9893,1.98855,1.9887,211300000.0
2008-03-26 21:14:00,1.9887,1.9889,1.98835,1.9885,258400000.0
2008-03-26 21:15:00,1.9885,1.9898,1.98845,1.9898,337200000.0
2008-03-26 21:16:00,1.9898,1.9902,1.9898,1.9902,109500000.0
2008-03-26 21:17:00,1.9902,1.9915,1.9898,1.9901,190400000.0
2008-03-26 21:18:00,1.99,1.99,1.9896,1.9899,244700000.0
2008-03-26 21:19:00,1.9899,1.9905,1.98975,1.9899,221700000.0
2008-03-26 21:20:00,1.9899,1.99005,1.98985,1.98995,266700000.0
2008-03-26 21:21:00,1.98995,1.9902,1.9896,1.9901,254500000.0
2008-03-26 21:22:00,1.9901,1.99015,1.98985,1.98995,333800000.0
2008-03-26 21:23:00,1.98995,1.99025,1.9898,1.99025,242900000.0
2008-03-26 21:24:00,1.99025,1.99025,1.9899,1.99,231300000.0
2008-03-26 21:25:00,1.99,1.9901,1.9899,1.9901,235000000.0
2008-03-26 21:26:00,1.9901,1.9902,1.9899,1.9899,211700000.0
2008-03-26 21:27:00,1.9899,1.9901,1.9895,1.9898,144600000.0
2008-03-26 21:28:00,1.9898,1.9901,1.9898,1.9901,211300000.0
2008-03-26 21:29:00,1.9901,1.9901,1.9896,1.9896,231100000.0
2008-03-26 21:30:00,1.9896,1.9897,1.9886,1.989,243600000.0
2008-03-26 21:31:00,1.989,1.9895,1.989,1.9895,344800000.0
2008-03-26 21:32:00,1.9895,1.98965,1.98935,1.98945,338400000.0
2008-03-26 21:33:00,1.98945,1.98975,1.98945,1.98955,229200000.0
2008-03-26 21:34:00,1.98955,1.98975,1.98925,1.98945,398700000.0
2008-03-26 21:35:00,1.98945,1.9896,1.9886,1.989,157700000.0
2008-03-26 21:36:00,1.989,1.9894,1.989,1.9893,274800000.0
2008-03-26 21:37:00,1.9893,1.9893,1.9891,1.9891,87600000.0
2008-03-26 21:38:00,1.9891,1.9893,1.9891,1.9891,107900000.0
2008-03-26 21:39:00,1.9891,1.9891,1.9882,1.9884,171100000.0
2008-03-26 21:40:00,1.9884,1.9888,1.9881,1.9881,151200000.0
2008-03-26 21:41:00,1.9881,1.9884,1.988,1.9881,141800000.0
2008-03-26 21:42:00,1.9881,1.9882,1.988,1.9881,367400000.0
2008-03-26 21:43:00,1.9881,1.9883,1.9881,1.9883,208600000.0
2008-03-26 21:44:00,1.9883,1.9885,1.9883,1.9885,146000000.0
2008-03-26 21:45:00,1.9885,1.9887,1.98835,1.9886,159800000.0
2008-03-26 21:46:00,1.9886,1.9886,1.9884,1.9886,91300000.0
2008-03-26 21:47:00,1.9886,1.9886,1.9885,1.9885,87600000.0
2008-03-26 21:48:00,1.9885,1.9887,1.9881,1.9881,97500000.0
2008-03-26 21:49:00,1.9881,1.9885,1.9881,1.9883,210300000.0
2008-03-26 21:50:00,1.9883,1.98835,1.9882,1.98835,254700000.0
2008-03-26 21:51:00,1.98835,1.9884,1.98825,1.9883,110000000.0
2008-03-26 21:52:00,1.9883,1.9883,1.988,1.988,90700000.0
2008-03-26 21:53:00,1.988,1.988,1.9878,1.98785,90000000.0
2008-03-26 21:54:00,1.98785,1.98785,1.9877,1.9877,273200000.0
2008-03-26 21:55:00,1.9877,1.9877,1.9876,1.98765,98200000.0
2008-03-26 21:56:00,1.98765,1.9877,1.9872,1.98725,273400000.0
2008-03-26 21:57:00,1.98725,1.9876,1.9871,1.9874,254800000.0
2008-03-26 21:58:00,1.9874,1.9875,1.987,1.9872,143200000.0
2008-03-26 21:59:00,1.9872,1.9873,1.9872,1.9873,104900000.0
2008-03-26 22:00:00,1.9873,1.9875,1.9869,1.9869,159200000.0
2008-03-26 22:01:00,1.9869,1.9876,1.9869,1.9872,202000000.0
2008-03-26 22:02:00,1.9872,1.9875,1.9872,1.98745,178000000.0
2008-03-26 22:03:00,1.98745,1.98755,1.98745,1.98755,308800000.0
2008-03-26 22:04:00,1.98755,1.988,1.98745,1.988,164600000.0
2008-03-26 22:05:00,1.988,1.9884,1.98755,1.98765,270800000.0
2008-03-26 22:06:00,1.98765,1.98785,1.98755,1.9876,356000000.0
2008-03-26 22:07:00,1.9876,1.98795,1.98755,1.98775,291200000.0
2008-03-26 22:08:00,1.98775,1.9879,1.98765,1.98775,353600000.0
2008-03-26 22:09:00,1.98775,1.9881,1.98725,1.98765,249900000.0
2008-03-26 22:10:00,1.98765,1.9881,1.98725,1.9876,158800000.0
2008-03-26 22:11:00,1.9876,1.9881,1.9869,1.9881,168000000.0
2008-03-26 22:12:00,1.9882,1.9888,1.98735,1.98775,209300000.0
2008-03-26 22:13:00,1.98775,1.98805,1.9875,1.98805,214400000.0
2008-03-26 22:14:00,1.98805,1.9884,1.98805,1.9882,113600000.0
2008-03-26 22:15:00,1.9882,1.9882,1.9878,1.9882,256500000.0
2008-03-26 22:16:00,1.9882,1.9884,1.9881,1.9884,100900000.0
2008-03-26 22:17:00,1.9884,1.9889,1.9884,1.98875,103900000.0
2008-03-26 22:18:00,1.9886,1.989,1.9886,1.989,128600000.0
2008-03-26 22:19:00,1.989,1.9893,1.989,1.9892,90700000.0
2008-03-26 22:20:00,1.9892,1.9892,1.9891,1.9891,89200000.0
2008-03-26 22:21:00,1.9891,1.9895,1.989,1.989,97200000.0
2008-03-26 22:22:00,1.989,1.9893,1.9889,1.9892,96400000.0
2008-03-26 22:23:00,1.9892,1.9892,1.9891,1.9892,89600000.0
2008-03-26 22:24:00,1.9892,1.9893,1.9892,1.9893,87600000.0
2008-03-26 22:25:00,1.9893,1.9893,1.98905,1.9891,94000000.0
2008-03-26 22:26:00,1.9891,1.9891,1.9889,1.9889,219800000.0
2008-03-26 22:27:00,1.9889,1.9895,1.9889,1.98905,271500000.0
2008-03-26 22:28:00,1.98905,1.98935,1.98845,1.98845,330900000.0
2008-03-26 22:29:00,1.98845,1.98845,1.98645,1.9873,357400000.0
2008-03-26 22:30:00,1.9873,1.988,1.9871,1.988,116900000.0
2008-03-26 22:31:00,1.988,1.9881,1.98765,1.988,126200000.0
2008-03-26 22:32:00,1.988,1.9881,1.9877,1.9879,87600000.0
2008-03-26 22:33:00,1.9879,1.9879,1.9879,1.9879,88400000.0
2008-03-26 22:34:00,1.9879,1.9881,1.9876,1.9877,87600000.0
2008-03-26 22:35:00,1.9877,1.9877,1.9872,1.9872,154400000.0
2008-03-26 22:36:00,1.9872,1.98725,1.98695,1.98715,273600000.0
2008-03-26 22:37:00,1.98715,1.9875,1.9869,1.9869,420700000.0
2008-03-26 22:38:00,1.9869,1.987,1.98665,1.98665,223600000.0
2008-03-26 22:39:00,1.98665,1.987,1.9863,1.98655,274000000.0
2008-03-26 22:40:00,1.98655,1.98715,1.98655,1.98695,354500000.0
2008-03-26 22:41:00,1.98695,1.98705,1.9866,1.9869,246000000.0
2008-03-26 22:42:00,1.9869,1.9873,1.9863,1.9867,330900000.0
2008-03-26 22:43:00,1.9867,1.9868,1.9865,1.9865,189600000.0
2008-03-26 22:44:00,1.9865,1.9868,1.9865,1.9865,95200000.0
2008-03-26 22:45:00,1.9865,1.9868,1.9859,1.9862,228900000.0
2008-03-26 22:46:00,1.9862,1.98685,1.9862,1.9867,181400000.0
2008-03-26 22:47:00,1.9867,1.9867,1.9864,1.9864,88400000.0
2008-03-26 22:48:00,1.9864,1.9871,1.9864,1.9869,224000000.0
2008-03-26 22:49:00,1.9869,1.987,1.9866,1.9866,218400000.0
2008-03-26 22:50:00,1.9866,1.987,1.9864,1.9869,377000000.0
2008-03-26 22:51:00,1.9869,1.9869,1.9867,1.9868,88400000.0
2008-03-26 22:52:00,1.9868,1.9869,1.9866,1.9868,187200000.0
2008-03-26 22:53:00,1.9868,1.9871,1.9867,1.9869,119800000.0
2008-03-26 22:54:00,1.9869,1.9872,1.9866,1.987,160500000.0
2008-03-26 22:55:00,1.987,1.987,1.9861,1.9867,88700000.0
2008-03-26 22:56:00,1.9867,1.9869,1.9861,1.9866,154800000.0
2008-03-26 22:57:00,1.9866,1.9868,1.9862,1.9862,143800000.0
2008-03-26 22:58:00,1.9862,1.9865,1.9854,1.9857,144400000.0
2008-03-26 22:59:00,1.9857,1.9858,1.9851,1.9857,723700000.0
2008-03-26 23:00:00,1.9857,1.986,1.9857,1.9858,1116700000.0
2008-03-26 23:01:00,1.9858,1.9859,1.9856,1.9856,1085200000.0
2008-03-26 23:02:00,1.9856,1.986,1.9853,1.986,340200000.0
2008-03-26 23:03:00,1.986,1.986,1.9857,1.9858,195100000.0
2008-03-26 23:04:00,1.9858,1.9859,1.9858,1.9858,308600000.0
2008-03-26 23:05:00,1.9858,1.9862,1.9858,1.9862,374200000.0
2008-03-26 23:06:00,1.9862,1.9863,1.9861,1.9861,365100000.0
2008-03-26 23:07:00,1.9861,1.9865,1.986,1.9865,342900000.0
2008-03-26 23:08:00,1.9865,1.9869,1.986,1.986,324400000.0
2008-03-26 23:09:00,1.986,1.9864,1.9852,1.9855,390400000.0
2008-03-26 23:10:00,1.9855,1.9858,1.9853,1.98575,1276600000.0
2008-03-26 23:11:00,1.98575,1.986,1.9856,1.9858,68300000.0
2008-03-26 23:12:00,1.9858,1.9858,1.985,1.985,84300000.0
2008-03-26 23:13:00,1.9849,1.9852,1.9846,1.9846,563600000.0
2008-03-26 23:14:00,1.9846,1.9849,1.9846,1.9846,325900000.0
2008-03-26 23:15:00,1.9846,1.9849,1.98445,1.98445,68300000.0
2008-03-26 23:16:00,1.98445,1.98465,1.98445,1.98445,67200000.0
2008-03-26 23:17:00,1.98445,1.98465,1.9841,1.98415,70900000.0
2008-03-26 23:18:00,1.98415,1.98475,1.98415,1.9845,69000000.0
2008-03-26 23:19:00,1.9845,1.98485,1.98435,1.98465,333400000.0
2008-03-26 23:20:00,1.98475,1.985,1.9845,1.985,173700000.0
2008-03-26 23:21:00,1.9849,1.9849,1.98455,1.98455,495800000.0
2008-03-26 23:22:00,1.98455,1.98525,1.9844,1.985,164300000.0
2008-03-26 23:23:00,1.985,1.9855,1.985,1.9855,101000000.0
2008-03-26 23:24:00,1.9855,1.98615,1.9848,1.9849,216500000.0
2008-03-26 23:25:00,1.9849,1.985,1.9848,1.9849,126000000.0
2008-03-26 23:26:00,1.9849,1.9851,1.9848,1.98495,84000000.0
2008-03-26 23:27:00,1.98495,1.98495,1.98455,1.98455,71700000.0
2008-03-26 23:28:00,1.98455,1.98495,1.98445,1.9849,95700000.0
2008-03-26 23:29:00,1.9849,1.9849,1.98425,1.98475,79200000.0
2008-03-26 23:30:00,1.98475,1.9849,1.9845,1.9847,83700000.0
2008-03-26 23:31:00,1.9847,1.9852,1.9839,1.9847,403200000.0
2008-03-26 23:32:00,1.9847,1.9849,1.9836,1.9845,679800000.0
2008-03-26 23:33:00,1.9845,1.9847,1.9842,1.9847,1050600000.0
2008-03-26 23:34:00,1.9847,1.9849,1.984,1.984,756400000.0
2008-03-26 23:35:00,1.984,1.9844,1.984,1.9843,858100000.0
2008-03-26 23:36:00,1.9843,1.9844,1.984,1.9843,1340300000.0
2008-03-26 23:37:00,1.9843,1.9847,1.9839,1.9843,1259000000.0
2008-03-26 23:38:00,1.9843,1.9848,1.9839,1.9839,1168000000.0
2008-03-26 23:39:00,1.9839,1.9841,1.9839,1.9841,1717000000.0
2008-03-26 23:40:00,1.984,1.9841,1.984,1.9841,1290400000.0
2008-03-26 23:41:00,1.9841,1.9841,1.9841,1.9841,892700000.0
2008-03-26 23:42:00,1.9841,1.9841,1.9839,1.9839,464700000.0
2008-03-26 23:43:00,1.9839,1.9839,1.9835,1.9839,454600000.0
2008-03-26 23:44:00,1.9839,1.9839,1.9839,1.9839,518400000.0
2008-03-26 23:45:00,1.9839,1.9839,1.9839,1.9839,547200000.0
2008-03-26 23:46:00,1.9839,1.984,1.9839,1.984,532800000.0
2008-03-26 23:47:00,1.984,1.9844,1.984,1.9842,532400000.0
2008-03-26 23:48:00,1.9842,1.9847,1.984,1.9843,832700000.0
2008-03-26 23:49:00,1.9843,1.9847,1.9842,1.9844,1303900000.0
2008-03-26 23:50:00,1.9844,1.9846,1.9844,1.9844,1327500000.0
2008-03-26 23:51:00,1.9844,1.9846,1.9839,1.984,954500000.0
2008-03-26 23:52:00,1.984,1.9844,1.984,1.984,722200000.0
2008-03-26 23:53:00,1.984,1.9842,1.9839,1.9839,294300000.0
2008-03-26 23:54:00,1.9839,1.9843,1.9839,1.9843,118900000.0
2008-03-26 23:55:00,1.9843,1.9845,1.9843,1.9845,101800000.0
2008-03-26 23:56:00,1.9845,1.9848,1.9845,1.9848,101200000.0
2008-03-26 23:57:00,1.9848,1.9848,1.9848,1.9848,67200000.0
2008-03-26 23:58:00,1.9848,1.9848,1.9848,1.9848,65400000.0
2008-03-26 23:59:00,1.9848,1.9848,1.9848,1.9848,227600000.0
2008-03-27 00:00:00,1.9848,1.9854,1.9848,1.9851,260800000.0
2008-03-27 00:01:00,1.9851,1.9851,1.9848,1.9848,215500000.0
2008-03-27 00:02:00,1.9848,1.985,1.9848,1.985,78000000.0
2008-03-27 00:03:00,1.985,1.9851,1.9848,1.9848,103600000.0
2008-03-27 00:04:00,1.9848,1.9848,1.9837,1.9837,65400000.0
2008-03-27 00:05:00,1.9837,1.9843,1.9837,1.9843,66000000.0
2008-03-27 00:06:00,1.9843,1.9843,1.9835,1.9839,136100000.0
2008-03-27 00:07:00,1.9839,1.9843,1.9839,1.9842,532900000.0
2008-03-27 00:08:00,1.9842,1.9845,1.984,1.9845,589700000.0
2008-03-27 00:09:00,1.9845,1.985,1.9845,1.9848,72100000.0
2008-03-27 00:10:00,1.9848,1.9853,1.9847,1.9847,68700000.0
2008-03-27 00:11:00,1.9847,1.9847,1.9844,1.9844,65700000.0
2008-03-27 00:12:00,1.9844,1.9844,1.9843,1.9843,66000000.0
2008-03-27 00:13:00,1.9843,1.9845,1.9843,1.9845,66300000.0
2008-03-27 00:14:00,1.9845,1.9845,1.9845,1.9845,66900000.0
2008-03-27 00:15:00,1.9845,1.9849,1.9845,1.9849,71800000.0
2008-03-27 00:16:00,1.9849,1.9849,1.9849,1.9849,66900000.0
2008-03-27 00:17:00,1.9849,1.9849,1.9845,1.9845,67300000.0
2008-03-27 00:18:00,1.9845,1.9845,1.9845,1.9845,67500000.0
2008-03-27 00:19:00,1.9845,1.9845,1.9845,1.9845,67200000.0
2008-03-27 00:20:00,1.9845,1.9845,1.9845,1.9845,66600000.0
2008-03-27 00:21:00,1.9845,1.9849,1.9844,1.9845,67600000.0
2008-03-27 00:22:00,1.9845,1.9845,1.9845,1.9845,67500000.0
2008-03-27 00:23:00,1.9845,1.9846,1.9845,1.9845,129600000.0
2008-03-27 00:24:00,1.9845,1.9845,1.9845,1.9845,66300000.0
2008-03-27 00:25:00,1.9845,1.9845,1.9845,1.9845,65700000.0
2008-03-27 00:26:00,1.9845,1.9845,1.9845,1.9845,67500000.0
2008-03-27 00:27:00,1.9845,1.9845,1.9844,1.9844,67200000.0
2008-03-27 00:28:00,1.9844,1.9851,1.9844,1.9851,78600000.0
2008-03-27 00:29:00,1.9851,1.9851,1.9847,1.9847,67200000.0
2008-03-27 00:30:00,1.9847,1.9847,1.9847,1.9847,114800000.0
2008-03-27 00:31:00,1.9847,1.9847,1.9847,1.9847,229300000.0
2008-03-27 00:32:00,1.9847,1.9851,1.9847,1.9851,743700000.0
2008-03-27 00:33:00,1.9851,1.9851,1.9848,1.9848,121600000.0
2008-03-27 00:34:00,1.9848,1.9851,1.9848,1.9851,104000000.0
2008-03-27 00:35:00,1.9851,1.9855,1.9851,1.9851,66900000.0
2008-03-27 00:36:00,1.9851,1.9859,1.9848,1.9848,133000000.0
2008-03-27 00:37:00,1.9848,1.9851,1.9847,1.9849,1668600000.0
2008-03-27 00:38:00,1.9849,1.9849,1.9847,1.9848,554400000.0
2008-03-27 00:39:00,1.9848,1.9854,1.9848,1.9848,357100000.0
2008-03-27 00:40:00,1.9848,1.9854,1.9848,1.9854,102100000.0
2008-03-27 00:41:00,1.9854,1.9854,1.9854,1.9854,66600000.0
2008-03-27 00:42:00,1.9854,1.9854,1.9852,1.9852,94700000.0
2008-03-27 00:43:00,1.9852,1.9856,1.9852,1.9855,146300000.0
2008-03-27 00:44:00,1.9855,1.9856,1.9855,1.9856,544500000.0
2008-03-27 00:45:00,1.9856,1.9856,1.9855,1.9855,525800000.0
2008-03-27 00:46:00,1.9855,1.9856,1.985,1.9853,366200000.0
2008-03-27 00:47:00,1.9853,1.9854,1.9853,1.9854,164500000.0
2008-03-27 00:48:00,1.9854,1.9859,1.9853,1.9854,164300000.0
2008-03-27 00:49:00,1.9854,1.9858,1.9854,1.9856,933000000.0
2008-03-27 00:50:00,1.9856,1.9859,1.9855,1.9857,409300000.0
2008-03-27 00:51:00,1.986,1.986,1.986,1.986,368000000.0
2008-03-27 00:52:00,1.986,1.9862,1.9857,1.986,281700000.0
2008-03-27 00:53:00,1.986,1.986,1.9859,1.9859,435400000.0
2008-03-27 00:54:00,1.9859,1.9862,1.9859,1.9862,177800000.0
2008-03-27 00:55:00,1.9862,1.9864,1.9862,1.9863,303400000.0
2008-03-27 00:56:00,1.9863,1.9864,1.9863,1.9863,201500000.0
2008-03-27 00:57:00,1.9863,1.9866,1.9863,1.9865,179000000.0
2008-03-27 00:58:00,1.9865,1.9869,1.9865,1.9868,538000000.0
2008-03-27 00:59:00,1.9868,1.9869,1.9867,1.9867,299400000.0
2008-03-27 01:00:00,1.9867,1.9875,1.9867,1.9875,624900000.0
2008-03-27 01:01:00,1.9875,1.9878,1.9875,1.9876,537000000.0
2008-03-27 01:02:00,1.9876,1.9878,1.9875,1.9876,539600000.0
2008-03-27 01:03:00,1.9876,1.9881,1.9876,1.9879,568600000.0
2008-03-27 01:04:00,1.9879,1.9882,1.9878,1.988,266800000.0
2008-03-27 01:05:00,1.988,1.9887,1.988,1.9887,404600000.0
2008-03-27 01:06:00,1.9887,1.9887,1.9883,1.9887,241800000.0
2008-03-27 01:07:00,1.9887,1.9893,1.9886,1.9887,370100000.0
2008-03-27 01:08:00,1.9887,1.9887,1.9883,1.9883,324000000.0
2008-03-27 01:09:00,1.9883,1.9886,1.9881,1.9883,175200000.0
2008-03-27 01:10:00,1.9883,1.9885,1.9879,1.9879,301400000.0
2008-03-27 01:11:00,1.9879,1.9879,1.9869,1.987,219000000.0
2008-03-27 01:12:00,1.987,1.9874,1.987,1.9873,389100000.0
2008-03-27 01:13:00,1.9873,1.9873,1.987,1.9871,450400000.0
2008-03-27 01:14:00,1.9871,1.9876,1.9871,1.9873,219000000.0
2008-03-27 01:15:00,1.9873,1.9875,1.9872,1.9873,205500000.0
2008-03-27 01:16:00,1.9873,1.9876,1.9872,1.9876,248700000.0
2008-03-27 01:17:00,1.9876,1.9878,1.9873,1.9874,133500000.0
2008-03-27 01:18:00,1.9874,1.9874,1.9874,1.9874,64500000.0
2008-03-27 01:19:00,1.9874,1.9874,1.9873,1.9873,497200000.0
2008-03-27 01:20:00,1.9873,1.9878,1.987,1.9874,624900000.0
2008-03-27 01:21:00,1.9874,1.9876,1.9871,1.9876,271000000.0
2008-03-27 01:22:00,1.9876,1.9878,1.9872,1.9876,163400000.0
2008-03-27 01:23:00,1.9876,1.9876,1.9876,1.9876,64800000.0
2008-03-27 01:24:00,1.9876,1.9876,1.9876,1.9876,316400000.0
2008-03-27 01:25:00,1.9876,1.9879,1.9876,1.9878,111600000.0
2008-03-27 01:26:00,1.9878,1.9881,1.9877,1.9879,607200000.0
2008-03-27 01:27:00,1.9879,1.9879,1.9873,1.9879,700600000.0
2008-03-27 01:28:00,1.9879,1.9885,1.9878,1.988,293900000.0
2008-03-27 01:29:00,1.988,1.988,1.9875,1.988,697700000.0
2008-03-27 01:30:00,1.988,1.9884,1.9878,1.9881,323700000.0
2008-03-27 01:31:00,1.9881,1.9885,1.987,1.9881,196900000.0
2008-03-27 01:32:00,1.9881,1.9881,1.9878,1.9881,467700000.0
2008-03-27 01:33:00,1.9881,1.9885,1.9874,1.988,199200000.0
2008-03-27 01:34:00,1.988,1.9887,1.988,1.9887,100800000.0
2008-03-27 01:35:00,1.9887,1.9888,1.9883,1.9883,99100000.0
2008-03-27 01:36:00,1.9883,1.9888,1.9883,1.9885,93100000.0
2008-03-27 01:37:00,1.9885,1.9886,1.9885,1.9886,65600000.0
2008-03-27 01:38:00,1.9886,1.9887,1.9885,1.9887,218400000.0
2008-03-27 01:39:00,1.9887,1.9893,1.9887,1.9892,72200000.0
2008-03-27 01:40:00,1.9892,1.9896,1.9892,1.9895,69700000.0
2008-03-27 01:41:00,1.9895,1.9897,1.9895,1.9897,329200000.0
2008-03-27 01:42:00,1.9897,1.9902,1.9896,1.9902,246400000.0
2008-03-27 01:43:00,1.9903,1.9905,1.9896,1.9901,346300000.0
2008-03-27 01:44:00,1.9901,1.9902,1.9901,1.9901,529000000.0
2008-03-27 01:45:00,1.99,1.99025,1.99,1.9901,274500000.0
2008-03-27 01:46:00,1.9901,1.9907,1.98965,1.98975,325000000.0
2008-03-27 01:47:00,1.98975,1.99015,1.98975,1.98975,516000000.0
2008-03-27 01:48:00,1.98975,1.98975,1.9894,1.98945,384300000.0
2008-03-27 01:49:00,1.98945,1.9902,1.98945,1.9901,239100000.0
2008-03-27 01:50:00,1.9901,1.9901,1.9891,1.9894,287100000.0
2008-03-27 01:51:00,1.9894,1.98985,1.98865,1.98915,664600000.0
2008-03-27 01:52:00,1.98915,1.98935,1.98825,1.98865,1297400000.0
2008-03-27 01:53:00,1.98865,1.98925,1.98825,1.98925,554400000.0
2008-03-27 01:54:00,1.98925,1.9907,1.98915,1.9902,290900000.0
2008-03-27 01:55:00,1.9902,1.9902,1.98915,1.98915,392100000.0
2008-03-27 01:56:00,1.98915,1.98965,1.98915,1.98935,516300000.0
2008-03-27 01:57:00,1.98935,1.9897,1.98925,1.98935,202300000.0
2008-03-27 01:58:00,1.98935,1.98985,1.98935,1.98985,119100000.0
2008-03-27 01:59:00,1.98985,1.991,1.98985,1.99015,197600000.0
2008-03-27 02:00:00,1.99015,1.99075,1.99015,1.99065,473900000.0
2008-03-27 02:01:00,1.99065,1.99155,1.99035,1.99085,524000000.0
2008-03-27 02:02:00,1.99065,1.99085,1.9904,1.9907,362200000.0
2008-03-27 02:03:00,1.9907,1.9915,1.9905,1.9908,145300000.0
2008-03-27 02:04:00,1.9908,1.991,1.99035,1.99035,123000000.0
2008-03-27 02:05:00,1.99035,1.99055,1.99035,1.99055,449300000.0
2008-03-27 02:06:00,1.99055,1.99125,1.99055,1.99055,548000000.0
2008-03-27 02:07:00,1.99055,1.992,1.99055,1.9913,222100000.0
2008-03-27 02:08:00,1.9913,1.9917,1.9913,1.9915,168000000.0
2008-03-27 02:09:00,1.9917,1.9924,1.9916,1.99215,141400000.0
2008-03-27 02:10:00,1.99215,1.9923,1.9921,1.9922,169800000.0
2008-03-27 02:11:00,1.9922,1.99265,1.99185,1.9924,267000000.0
2008-03-27 02:12:00,1.9924,1.9928,1.9916,1.9916,130400000.0
2008-03-27 02:13:00,1.9916,1.9922,1.9913,1.9915,64800000.0
2008-03-27 02:14:00,1.9915,1.9915,1.9908,1.9911,87600000.0
2008-03-27 02:15:00,1.9911,1.9917,1.9909,1.9917,72500000.0
2008-03-27 02:16:00,1.9917,1.9918,1.9914,1.9914,64800000.0
2008-03-27 02:17:00,1.9914,1.9915,1.9911,1.9915,86200000.0
2008-03-27 02:18:00,1.9915,1.992,1.9915,1.9917,65700000.0
2008-03-27 02:19:00,1.9917,1.992,1.9916,1.9918,73600000.0
2008-03-27 02:20:00,1.9918,1.9918,1.9911,1.9915,84700000.0
2008-03-27 02:21:00,1.9915,1.9916,1.9912,1.9916,97400000.0
2008-03-27 02:22:00,1.9916,1.9916,1.9908,1.9911,113200000.0
2008-03-27 02:23:00,1.9911,1.9911,1.9907,1.9908,123000000.0
2008-03-27 02:24:00,1.9908,1.9908,1.98995,1.98995,111900000.0
2008-03-27 02:25:00,1.98995,1.9903,1.9899,1.9903,84900000.0
2008-03-27 02:26:00,1.9903,1.9903,1.9903,1.9903,65400000.0
2008-03-27 02:27:00,1.9903,1.9906,1.9901,1.9901,65200000.0
2008-03-27 02:28:00,1.9901,1.99045,1.9901,1.9904,92900000.0
2008-03-27 02:29:00,1.9904,1.9908,1.99,1.9907,105200000.0
2008-03-27 02:30:00,1.9907,1.9907,1.98995,1.9903,229200000.0
2008-03-27 02:31:00,1.9903,1.9903,1.9903,1.9903,171200000.0
2008-03-27 02:32:00,1.9903,1.9904,1.9903,1.9903,171000000.0
2008-03-27 02:33:00,1.9903,1.9903,1.9903,1.9903,172800000.0
2008-03-27 02:34:00,1.9903,1.9903,1.9903,1.9903,172000000.0
2008-03-27 02:35:00,1.9903,1.9903,1.9903,1.9903,172000000.0
2008-03-27 02:36:00,1.9903,1.9903,1.9898,1.9903,168500000.0
2008-03-27 02:37:00,1.9903,1.9907,1.9903,1.9903,172700000.0
2008-03-27 02:38:00,1.9903,1.9903,1.9903,1.9903,172000000.0
2008-03-27 02:39:00,1.9903,1.9905,1.9903,1.9903,180400000.0
2008-03-27 02:40:00,1.9903,1.9903,1.9895,1.9898,144500000.0
2008-03-27 02:41:00,1.9898,1.98995,1.9897,1.98995,70400000.0
2008-03-27 02:42:00,1.99005,1.9904,1.9899,1.9899,69300000.0
2008-03-27 02:43:00,1.9899,1.9903,1.9899,1.99,64800000.0
2008-03-27 02:44:00,1.99,1.9901,1.99,1.99,63900000.0
2008-03-27 02:45:00,1.99,1.9904,1.9895,1.9895,148200000.0
2008-03-27 02:46:00,1.9895,1.9905,1.9895,1.9899,70000000.0
2008-03-27 02:47:00,1.9899,1.9903,1.9897,1.98975,251400000.0
2008-03-27 02:48:00,1.98975,1.99,1.9897,1.99,137600000.0
2008-03-27 02:49:00,1.99,1.99015,1.98975,1.9899,96200000.0
2008-03-27 02:50:00,1.9899,1.9899,1.9897,1.9897,65200000.0
2008-03-27 02:51:00,1.9897,1.99,1.9895,1.9895,64800000.0
2008-03-27 02:52:00,1.9895,1.99,1.9891,1.9892,114800000.0
2008-03-27 02:53:00,1.9892,1.9902,1.9892,1.99,77600000.0
2008-03-27 02:54:00,1.99,1.9903,1.98905,1.9897,221900000.0
2008-03-27 02:55:00,1.9897,1.99,1.9892,1.9896,130800000.0
2008-03-27 02:56:00,1.9896,1.9899,1.989,1.9899,65500000.0
2008-03-27 02:57:00,1.9899,1.9903,1.9895,1.9896,64200000.0
2008-03-27 02:58:00,1.9896,1.9901,1.9895,1.9898,64500000.0
2008-03-27 02:59:00,1.9898,1.9904,1.9898,1.9902,64500000.0
2008-03-27 03:00:00,1.9902,1.9903,1.9898,1.9898,64800000.0
2008-03-27 03:01:00,1.9898,1.9905,1.9896,1.9897,64500000.0
2008-03-27 03:02:00,1.9897,1.9898,1.9894,1.9896,64800000.0
2008-03-27 03:03:00,1.9896,1.9896,1.9879,1.9883,65400000.0
2008-03-27 03:04:00,1.9883,1.9883,1.9863,1.9874,125200000.0
2008-03-27 03:05:00,1.9874,1.9874,1.985,1.9853,89700000.0
2008-03-27 03:06:00,1.9853,1.9853,1.9845,1.98455,229000000.0
2008-03-27 03:07:00,1.98455,1.9852,1.98455,1.9848,418700000.0
2008-03-27 03:08:00,1.9848,1.9851,1.98435,1.9851,165700000.0
2008-03-27 03:09:00,1.98515,1.9854,1.98475,1.985,178300000.0
2008-03-27 03:10:00,1.985,1.985,1.98475,1.98475,138600000.0
2008-03-27 03:11:00,1.98485,1.9854,1.98395,1.9844,170700000.0
2008-03-27 03:12:00,1.9844,1.9844,1.9836,1.9842,293900000.0
2008-03-27 03:13:00,1.9842,1.9846,1.98355,1.9845,306000000.0
2008-03-27 03:14:00,1.9845,1.98485,1.98375,1.98445,145000000.0
2008-03-27 03:15:00,1.98445,1.98545,1.98435,1.98545,916500000.0
2008-03-27 03:16:00,1.98545,1.9863,1.985,1.9863,927000000.0
2008-03-27 03:17:00,1.9863,1.9863,1.9849,1.9854,179900000.0
2008-03-27 03:18:00,1.98545,1.9866,1.98545,1.9866,376900000.0
2008-03-27 03:19:00,1.9866,1.9868,1.9866,1.9868,64500000.0
2008-03-27 03:20:00,1.9868,1.9868,1.98555,1.98555,310600000.0
2008-03-27 03:21:00,1.98555,1.9856,1.98475,1.9853,645300000.0
2008-03-27 03:22:00,1.9853,1.9855,1.98455,1.9852,183600000.0
2008-03-27 03:23:00,1.9852,1.9854,1.98465,1.9854,146400000.0
2008-03-27 03:24:00,1.9854,1.9859,1.9852,1.9855,188900000.0
2008-03-27 03:25:00,1.9855,1.9858,1.9853,1.9858,112000000.0
2008-03-27 03:26:00,1.9858,1.9858,1.9855,1.9858,65100000.0
2008-03-27 03:27:00,1.9858,1.9862,1.98545,1.98595,682600000.0
2008-03-27 03:28:00,1.98595,1.98635,1.9856,1.9859,356200000.0
2008-03-27 03:29:00,1.9859,1.98595,1.98535,1.98535,361600000.0
2008-03-27 03:30:00,1.98535,1.9859,1.98535,1.98575,557600000.0
2008-03-27 03:31:00,1.98575,1.98575,1.98555,1.98575,1268500000.0
2008-03-27 03:32:00,1.98575,1.98585,1.98455,1.9847,849200000.0
2008-03-27 03:33:00,1.9847,1.9855,1.9847,1.9855,361300000.0
2008-03-27 03:34:00,1.9855,1.9856,1.98485,1.9856,406100000.0
2008-03-27 03:35:00,1.9856,1.9865,1.9856,1.9863,65100000.0
2008-03-27 03:36:00,1.9866,1.9881,1.9865,1.9873,63900000.0
2008-03-27 03:37:00,1.9873,1.98755,1.9873,1.9874,144100000.0
2008-03-27 03:38:00,1.9874,1.9875,1.9874,1.9875,64800000.0
2008-03-27 03:39:00,1.9875,1.9875,1.9873,1.9873,64800000.0
2008-03-27 03:40:00,1.9873,1.98735,1.9873,1.98735,170900000.0
2008-03-27 03:41:00,1.98735,1.98735,1.9873,1.9873,69500000.0
2008-03-27 03:42:00,1.9873,1.9878,1.9873,1.9878,75600000.0
2008-03-27 03:43:00,1.9878,1.9887,1.9878,1.9886,109400000.0
2008-03-27 03:44:00,1.9886,1.9887,1.98705,1.9871,92700000.0
2008-03-27 03:45:00,1.9871,1.9873,1.9857,1.98645,452700000.0
2008-03-27 03:46:00,1.98645,1.9865,1.9853,1.9857,157100000.0
2008-03-27 03:47:00,1.9857,1.9861,1.98475,1.9854,451600000.0
2008-03-27 03:48:00,1.98525,1.9854,1.98515,1.98515,571300000.0
2008-03-27 03:49:00,1.98515,1.9852,1.98445,1.9852,524300000.0
2008-03-27 03:50:00,1.9852,1.9852,1.9852,1.9852,189000000.0
2008-03-27 03:51:00,1.9852,1.9855,1.9852,1.9854,95500000.0
2008-03-27 03:52:00,1.9854,1.9858,1.9854,1.9858,581300000.0
2008-03-27 03:53:00,1.9858,1.9858,1.98545,1.9856,494300000.0
2008-03-27 03:54:00,1.9856,1.9856,1.9852,1.98525,386100000.0
2008-03-27 03:55:00,1.98525,1.98535,1.9852,1.98535,334100000.0
2008-03-27 03:56:00,1.98535,1.98595,1.9852,1.98535,260800000.0
2008-03-27 03:57:00,1.98535,1.98565,1.9852,1.9852,202100000.0
2008-03-27 03:58:00,1.9852,1.98555,1.9852,1.98525,227700000.0
2008-03-27 03:59:00,1.98525,1.98615,1.98525,1.98595,553500000.0
2008-03-27 04:00:00,1.98595,1.98645,1.98545,1.98615,404200000.0
2008-03-27 04:01:00,1.98615,1.9863,1.98615,1.9863,111600000.0
2008-03-27 04:02:00,1.9863,1.9872,1.9862,1.9868,110900000.0
2008-03-27 04:03:00,1.9868,1.987,1.98575,1.98575,451100000.0
2008-03-27 04:04:00,1.98635,1.9869,1.98575,1.9866,742500000.0
2008-03-27 04:05:00,1.9866,1.9868,1.9865,1.9866,65100000.0
2008-03-27 04:06:00,1.9866,1.987,1.9859,1.9863,64800000.0
2008-03-27 04:07:00,1.9863,1.9863,1.9859,1.9859,64800000.0
2008-03-27 04:08:00,1.986,1.986,1.9853,1.9857,64000000.0
2008-03-27 04:09:00,1.9857,1.9857,1.9852,1.98545,68400000.0
2008-03-27 04:10:00,1.98545,1.9866,1.98545,1.98625,98600000.0
2008-03-27 04:11:00,1.98625,1.987,1.98625,1.9869,64000000.0
2008-03-27 04:12:00,1.9869,1.9871,1.9864,1.9864,66100000.0
2008-03-27 04:13:00,1.9864,1.9866,1.9863,1.9866,63000000.0
2008-03-27 04:14:00,1.9866,1.9868,1.9861,1.9867,64800000.0
2008-03-27 04:15:00,1.9867,1.9869,1.9855,1.9858,95400000.0
2008-03-27 04:16:00,1.9858,1.9864,1.9858,1.9864,133000000.0
2008-03-27 04:17:00,1.9864,1.9864,1.98555,1.9861,266600000.0
2008-03-27 04:18:00,1.9861,1.98615,1.9854,1.9856,278200000.0
2008-03-27 04:19:00,1.9856,1.9861,1.9856,1.9861,524600000.0
2008-03-27 04:20:00,1.9861,1.9864,1.98565,1.9864,79300000.0
2008-03-27 04:21:00,1.9864,1.9866,1.98615,1.9863,186000000.0
2008-03-27 04:22:00,1.9863,1.9864,1.9861,1.9864,76600000.0
2008-03-27 04:23:00,1.9864,1.9864,1.9861,1.9862,82800000.0
2008-03-27 04:24:00,1.9862,1.9864,1.9862,1.9863,77600000.0
2008-03-27 04:25:00,1.9863,1.9869,1.9863,1.98635,126000000.0
2008-03-27 04:26:00,1.98635,1.9866,1.98615,1.9864,154100000.0
2008-03-27 04:27:00,1.9864,1.9874,1.9864,1.9873,67100000.0
2008-03-27 04:28:00,1.9873,1.9877,1.9873,1.9877,66100000.0
2008-03-27 04:29:00,1.9877,1.9877,1.9868,1.9869,65100000.0
2008-03-27 04:30:00,1.9869,1.987,1.9869,1.987,64500000.0
2008-03-27 04:31:00,1.987,1.9875,1.9868,1.9871,84200000.0
2008-03-27 04:32:00,1.9871,1.9873,1.9868,1.987,77200000.0
2008-03-27 04:33:00,1.987,1.9878,1.98595,1.98635,363800000.0
2008-03-27 04:34:00,1.98635,1.9876,1.98635,1.9874,606800000.0
2008-03-27 04:35:00,1.9874,1.9875,1.9871,1.9875,148800000.0
2008-03-27 04:36:00,1.9875,1.9875,1.9867,1.9867,70800000.0
2008-03-27 04:37:00,1.9867,1.9872,1.9867,1.9872,170900000.0
2008-03-27 04:38:00,1.9872,1.98755,1.98705,1.9873,159200000.0
2008-03-27 04:39:00,1.9873,1.9873,1.98695,1.9873,93700000.0
2008-03-27 04:40:00,1.9873,1.9873,1.98675,1.9871,120800000.0
2008-03-27 04:41:00,1.9871,1.9874,1.987,1.9873,70700000.0
2008-03-27 04:42:00,1.9873,1.98765,1.9873,1.9874,67500000.0
2008-03-27 04:43:00,1.9874,1.9877,1.98665,1.9871,772200000.0
2008-03-27 04:44:00,1.9871,1.9873,1.98685,1.9873,406400000.0
2008-03-27 04:45:00,1.98655,1.9876,1.98655,1.98705,757600000.0
2008-03-27 04:46:00,1.98705,1.98715,1.9865,1.9868,586500000.0
2008-03-27 04:47:00,1.9868,1.9868,1.98575,1.98595,831900000.0
2008-03-27 04:48:00,1.98595,1.9862,1.98575,1.9861,601900000.0
2008-03-27 04:49:00,1.9861,1.98655,1.986,1.9864,69300000.0
2008-03-27 04:50:00,1.9864,1.9866,1.9864,1.9866,67000000.0
2008-03-27 04:51:00,1.9866,1.98665,1.986,1.98605,376800000.0
2008-03-27 04:52:00,1.98605,1.9863,1.98605,1.9863,71600000.0
2008-03-27 04:53:00,1.9863,1.9863,1.9863,1.9863,63900000.0
2008-03-27 04:54:00,1.9863,1.9864,1.986,1.9864,95600000.0
2008-03-27 04:55:00,1.9864,1.9866,1.9862,1.9866,97900000.0
2008-03-27 04:56:00,1.9866,1.9866,1.9866,1.9866,172800000.0
2008-03-27 04:57:00,1.9866,1.9866,1.9866,1.9866,173600000.0
2008-03-27 04:58:00,1.9866,1.9866,1.9866,1.9866,172800000.0
2008-03-27 04:59:00,1.9866,1.9876,1.9866,1.9874,121900000.0
2008-03-27 05:00:00,1.9873,1.9879,1.9871,1.9876,67500000.0
2008-03-27 05:01:00,1.9876,1.9877,1.9873,1.9874,65400000.0
2008-03-27 05:02:00,1.9874,1.9874,1.9872,1.9872,65100000.0
2008-03-27 05:03:00,1.9872,1.9875,1.9872,1.9873,66700000.0
2008-03-27 05:04:00,1.9873,1.9876,1.9873,1.9876,66300000.0
2008-03-27 05:05:00,1.9876,1.9876,1.9876,1.9876,64500000.0
2008-03-27 05:06:00,1.9876,1.9878,1.9876,1.9878,65100000.0
2008-03-27 05:07:00,1.9878,1.9878,1.9866,1.9866,102300000.0
2008-03-27 05:08:00,1.9866,1.9869,1.9866,1.9869,144400000.0
2008-03-27 05:09:00,1.9869,1.9872,1.9866,1.98715,418600000.0
2008-03-27 05:10:00,1.98715,1.98745,1.9869,1.9869,190400000.0
2008-03-27 05:11:00,1.9869,1.9869,1.9868,1.9868,66600000.0
2008-03-27 05:12:00,1.9868,1.9869,1.9866,1.9867,92800000.0
2008-03-27 05:13:00,1.9867,1.98675,1.9867,1.9867,244000000.0
2008-03-27 05:14:00,1.9867,1.98715,1.9867,1.9871,74900000.0
2008-03-27 05:15:00,1.9871,1.9871,1.9869,1.987,65100000.0
2008-03-27 05:16:00,1.987,1.98725,1.9869,1.9871,75200000.0
2008-03-27 05:17:00,1.9871,1.9871,1.9871,1.9871,64500000.0
2008-03-27 05:18:00,1.9871,1.9871,1.9866,1.9866,72800000.0
2008-03-27 05:19:00,1.9866,1.9866,1.9866,1.9866,174400000.0
2008-03-27 05:20:00,1.9866,1.9866,1.9866,1.9866,172800000.0
2008-03-27 05:21:00,1.9866,1.9866,1.9866,1.9866,173600000.0
2008-03-27 05:22:00,1.9866,1.9866,1.9866,1.9866,172800000.0
2008-03-27 05:23:00,1.9866,1.9866,1.9866,1.9866,172000000.0
2008-03-27 05:24:00,1.9866,1.9866,1.9866,1.9866,171200000.0
2008-03-27 05:25:00,1.9866,1.9866,1.9866,1.9866,174400000.0
2008-03-27 05:26:00,1.9866,1.9866,1.9866,1.9866,174400000.0
2008-03-27 05:27:00,1.9866,1.98675,1.9866,1.98675,270200000.0
2008-03-27 05:28:00,1.98675,1.98705,1.9866,1.9866,688600000.0
2008-03-27 05:29:00,1.9866,1.9866,1.9866,1.9866,175200000.0
2008-03-27 05:30:00,1.9866,1.987,1.9866,1.9866,419000000.0
2008-03-27 05:31:00,1.9866,1.9866,1.9866,1.9866,173600000.0
2008-03-27 05:32:00,1.9866,1.98665,1.9866,1.9866,179500000.0
2008-03-27 05:33:00,1.9866,1.9869,1.9866,1.9866,174600000.0
2008-03-27 05:34:00,1.9866,1.98695,1.9866,1.98675,866400000.0
2008-03-27 05:35:00,1.98675,1.9872,1.98675,1.9871,395500000.0
2008-03-27 05:36:00,1.9871,1.9871,1.98675,1.98685,984200000.0
2008-03-27 05:37:00,1.98685,1.98735,1.98685,1.98715,1236300000.0
2008-03-27 05:38:00,1.98715,1.98735,1.98665,1.98675,1280300000.0
2008-03-27 05:39:00,1.98675,1.98745,1.9866,1.9866,719300000.0
2008-03-27 05:40:00,1.9866,1.98705,1.9866,1.98685,789600000.0
2008-03-27 05:41:00,1.98685,1.98735,1.98685,1.98715,1294200000.0
2008-03-27 05:42:00,1.98715,1.98725,1.98695,1.98695,1286200000.0
2008-03-27 05:43:00,1.98695,1.98705,1.98685,1.98685,1295400000.0
2008-03-27 05:44:00,1.98685,1.98705,1.98685,1.9869,905100000.0
2008-03-27 05:45:00,1.9869,1.98715,1.9869,1.9871,296800000.0
2008-03-27 05:46:00,1.9871,1.9876,1.987,1.9874,73100000.0
2008-03-27 05:47:00,1.9874,1.9876,1.9874,1.9876,173800000.0
2008-03-27 05:48:00,1.9876,1.9876,1.9869,1.9869,64500000.0
2008-03-27 05:49:00,1.9869,1.987,1.98585,1.9864,784800000.0
2008-03-27 05:50:00,1.98675,1.9872,1.98535,1.98625,687600000.0
2008-03-27 05:51:00,1.98625,1.9869,1.9855,1.9855,676600000.0
2008-03-27 05:52:00,1.9855,1.98655,1.9855,1.9861,719700000.0
2008-03-27 05:53:00,1.9861,1.9867,1.9859,1.9862,98000000.0
2008-03-27 05:54:00,1.9862,1.9866,1.9858,1.9858,66600000.0
2008-03-27 05:55:00,1.9858,1.986,1.98505,1.9852,492000000.0
2008-03-27 05:56:00,1.9852,1.9863,1.9852,1.9855,95500000.0
2008-03-27 05:57:00,1.9855,1.98645,1.9855,1.98585,100300000.0
2008-03-27 05:58:00,1.98585,1.9865,1.98475,1.9853,417000000.0
2008-03-27 05:59:00,1.9853,1.9853,1.9852,1.9852,64500000.0
2008-03-27 06:00:00,1.9853,1.9858,1.98455,1.985,141300000.0
2008-03-27 06:01:00,1.985,1.985,1.98445,1.9849,386100000.0
2008-03-27 06:02:00,1.9849,1.9856,1.98435,1.9852,1043700000.0
2008-03-27 06:03:00,1.9852,1.98545,1.9852,1.9854,160000000.0
2008-03-27 06:04:00,1.9854,1.9862,1.98475,1.98525,263800000.0
2008-03-27 06:05:00,1.98525,1.9858,1.9851,1.9854,228300000.0
2008-03-27 06:06:00,1.9854,1.9854,1.9848,1.985,74000000.0
2008-03-27 06:07:00,1.985,1.9857,1.9848,1.9857,146500000.0
2008-03-27 06:08:00,1.9857,1.9857,1.9845,1.9846,76000000.0
2008-03-27 06:09:00,1.9846,1.9846,1.9846,1.9846,65100000.0
2008-03-27 06:10:00,1.9846,1.9849,1.9846,1.9847,65100000.0
2008-03-27 06:11:00,1.9847,1.9861,1.9847,1.9857,191600000.0
2008-03-27 06:12:00,1.9857,1.9861,1.98485,1.98505,577600000.0
2008-03-27 06:13:00,1.98505,1.9851,1.98475,1.98485,891400000.0
2008-03-27 06:14:00,1.98485,1.98495,1.98435,1.98485,998100000.0
2008-03-27 06:15:00,1.98485,1.98485,1.9846,1.9848,557900000.0
2008-03-27 06:16:00,1.9848,1.9849,1.9841,1.98465,201900000.0
2008-03-27 06:17:00,1.98465,1.985,1.98435,1.98455,267600000.0
2008-03-27 06:18:00,1.98455,1.98495,1.9845,1.9847,468000000.0
2008-03-27 06:19:00,1.9847,1.9852,1.9846,1.985,110900000.0
2008-03-27 06:20:00,1.985,1.9854,1.985,1.9854,65100000.0
2008-03-27 06:21:00,1.9854,1.9854,1.9851,1.9851,64500000.0
2008-03-27 06:22:00,1.9851,1.9858,1.9851,1.9858,65100000.0
2008-03-27 06:23:00,1.9858,1.9862,1.9853,1.98545,331000000.0
2008-03-27 06:24:00,1.98545,1.98575,1.98515,1.98515,386600000.0
2008-03-27 06:25:00,1.98515,1.98525,1.98515,1.9852,117300000.0
2008-03-27 06:26:00,1.9852,1.98525,1.9852,1.9852,255800000.0
2008-03-27 06:27:00,1.9852,1.9852,1.9852,1.9852,65100000.0
2008-03-27 06:28:00,1.9852,1.98555,1.98505,1.9854,655600000.0
2008-03-27 06:29:00,1.9854,1.98555,1.9854,1.9854,83700000.0
2008-03-27 06:30:00,1.9854,1.9863,1.98505,1.9863,678400000.0
2008-03-27 06:31:00,1.9863,1.9863,1.9856,1.9856,67300000.0
2008-03-27 06:32:00,1.9856,1.9862,1.9856,1.9862,384300000.0
2008-03-27 06:33:00,1.9862,1.9864,1.9858,1.9858,129800000.0
2008-03-27 06:34:00,1.9858,1.9864,1.9852,1.9852,83900000.0
2008-03-27 06:35:00,1.9852,1.98565,1.9851,1.9856,152200000.0
2008-03-27 06:36:00,1.9856,1.9856,1.9853,1.9853,204800000.0
2008-03-27 06:37:00,1.9853,1.9856,1.9851,1.9852,66700000.0
2008-03-27 06:38:00,1.9852,1.9856,1.9852,1.9856,66900000.0
2008-03-27 06:39:00,1.9856,1.9866,1.9854,1.9856,132200000.0
2008-03-27 06:40:00,1.9856,1.9864,1.9856,1.9859,550400000.0
2008-03-27 06:41:00,1.9859,1.98625,1.9859,1.98615,972000000.0
2008-03-27 06:42:00,1.98615,1.98625,1.98605,1.98605,1268500000.0
2008-03-27 06:43:00,1.98605,1.98615,1.98595,1.98605,1268500000.0
2008-03-27 06:44:00,1.98605,1.98605,1.9858,1.9858,613600000.0
2008-03-27 06:45:00,1.9859,1.9861,1.9857,1.9857,125500000.0
2008-03-27 06:46:00,1.9857,1.98585,1.9856,1.98575,333000000.0
2008-03-27 06:47:00,1.98575,1.98645,1.98575,1.9862,823900000.0
2008-03-27 06:48:00,1.9862,1.9868,1.9861,1.9862,800600000.0
2008-03-27 06:49:00,1.9862,1.9866,1.9862,1.9866,502200000.0
2008-03-27 06:50:00,1.9866,1.9868,1.9866,1.9868,64500000.0
2008-03-27 06:51:00,1.9868,1.9876,1.9868,1.98705,401900000.0
2008-03-27 06:52:00,1.98705,1.98715,1.98705,1.98715,518400000.0
2008-03-27 06:53:00,1.98705,1.9872,1.98705,1.9872,263100000.0
2008-03-27 06:54:00,1.9872,1.98755,1.9872,1.9872,155200000.0
2008-03-27 06:55:00,1.9872,1.98765,1.9872,1.9876,77400000.0
2008-03-27 06:56:00,1.9876,1.9884,1.98715,1.9875,114400000.0
2008-03-27 06:57:00,1.9875,1.988,1.9875,1.988,68300000.0
2008-03-27 06:58:00,1.988,1.988,1.9875,1.9876,64800000.0
2008-03-27 06:59:00,1.9876,1.9876,1.9875,1.9875,64500000.0
2008-03-27 07:00:00,1.9875,1.9875,1.98695,1.98695,224200000.0
2008-03-27 07:01:00,1.98695,1.9876,1.98615,1.987,482400000.0
2008-03-27 07:02:00,1.987,1.98765,1.987,1.9873,67200000.0
2008-03-27 07:03:00,1.9873,1.9878,1.9873,1.9876,69900000.0
2008-03-27 07:04:00,1.9876,1.9876,1.98675,1.9869,283200000.0
2008-03-27 07:05:00,1.9869,1.9871,1.98635,1.9871,399400000.0
2008-03-27 07:06:00,1.9871,1.9872,1.98665,1.98665,412300000.0
2008-03-27 07:07:00,1.98665,1.9872,1.98665,1.9872,169000000.0
2008-03-27 07:08:00,1.9872,1.9872,1.9872,1.9872,64800000.0
2008-03-27 07:09:00,1.9866,1.98675,1.98625,1.98655,161400000.0
2008-03-27 07:10:00,1.98655,1.9868,1.9864,1.9864,226800000.0
2008-03-27 07:11:00,1.9864,1.98695,1.9864,1.9868,326400000.0
2008-03-27 07:12:00,1.9868,1.9871,1.9868,1.9868,157000000.0
2008-03-27 07:13:00,1.9868,1.98725,1.9868,1.98705,396300000.0
2008-03-27 07:14:00,1.98705,1.9876,1.98705,1.9876,89700000.0
2008-03-27 07:15:00,1.9876,1.9876,1.9876,1.9876,65100000.0
2008-03-27 07:16:00,1.9876,1.9876,1.98685,1.98685,177100000.0
2008-03-27 07:17:00,1.98685,1.98755,1.98655,1.98695,736200000.0
2008-03-27 07:18:00,1.98695,1.98705,1.98685,1.98705,488400000.0
2008-03-27 07:19:00,1.98705,1.98705,1.9867,1.9867,428400000.0
2008-03-27 07:20:00,1.9867,1.987,1.9867,1.987,100800000.0
2008-03-27 07:21:00,1.987,1.9874,1.987,1.9874,65800000.0
2008-03-27 07:22:00,1.9874,1.98765,1.9874,1.9875,71100000.0
2008-03-27 07:23:00,1.9875,1.9878,1.98735,1.98745,133300000.0
2008-03-27 07:24:00,1.98745,1.98765,1.9874,1.9874,213700000.0
2008-03-27 07:25:00,1.9874,1.9875,1.98685,1.98685,208700000.0
2008-03-27 07:26:00,1.98705,1.9875,1.98705,1.9875,199200000.0
2008-03-27 07:27:00,1.9875,1.9876,1.9874,1.9876,64800000.0
2008-03-27 07:28:00,1.9876,1.9876,1.9874,1.9874,66900000.0
2008-03-27 07:29:00,1.9875,1.98755,1.98745,1.9875,214900000.0
2008-03-27 07:30:00,1.9875,1.9878,1.9874,1.9876,87800000.0
2008-03-27 07:31:00,1.9876,1.9876,1.9872,1.9876,282100000.0
2008-03-27 07:32:00,1.9876,1.9876,1.9866,1.9871,188200000.0
2008-03-27 07:33:00,1.9871,1.9878,1.9869,1.9878,97200000.0
2008-03-27 07:34:00,1.9878,1.9881,1.9867,1.98695,140500000.0
2008-03-27 07:35:00,1.98695,1.98805,1.98685,1.9875,291800000.0
2008-03-27 07:36:00,1.9875,1.9884,1.98725,1.98735,738200000.0
2008-03-27 07:37:00,1.98735,1.98755,1.98665,1.98695,730100000.0
2008-03-27 07:38:00,1.98695,1.9872,1.98675,1.987,382900000.0
2008-03-27 07:39:00,1.987,1.9876,1.9868,1.987,379300000.0
2008-03-27 07:40:00,1.987,1.9873,1.98665,1.9871,199200000.0
2008-03-27 07:41:00,1.9873,1.9873,1.9871,1.9871,64800000.0
2008-03-27 07:42:00,1.9871,1.9872,1.9865,1.9868,316000000.0
2008-03-27 07:43:00,1.9868,1.9871,1.98665,1.9869,185700000.0
2008-03-27 07:44:00,1.9869,1.9869,1.9867,1.9867,102000000.0
2008-03-27 07:45:00,1.9867,1.98675,1.9867,1.9867,211800000.0
2008-03-27 07:46:00,1.9867,1.98675,1.98585,1.98675,319200000.0
2008-03-27 07:47:00,1.98675,1.9875,1.98655,1.9873,428600000.0
2008-03-27 07:48:00,1.9873,1.9875,1.98575,1.98645,356600000.0
2008-03-27 07:49:00,1.98645,1.9865,1.98555,1.9863,324700000.0
2008-03-27 07:50:00,1.9863,1.9875,1.98595,1.9875,100900000.0
2008-03-27 07:51:00,1.9875,1.9877,1.9859,1.9877,252600000.0
2008-03-27 07:52:00,1.9877,1.9881,1.98705,1.98705,279000000.0
2008-03-27 07:53:00,1.98705,1.9881,1.98705,1.9879,98600000.0
2008-03-27 07:54:00,1.9879,1.989,1.98765,1.98875,167600000.0
2008-03-27 07:55:00,1.98875,1.98885,1.9885,1.9885,144600000.0
2008-03-27 07:56:00,1.9885,1.9889,1.9885,1.9887,65800000.0
2008-03-27 07:57:00,1.9887,1.9895,1.9885,1.9886,92100000.0
2008-03-27 07:58:00,1.9886,1.989,1.9886,1.989,65700000.0
2008-03-27 07:59:00,1.989,1.9891,1.9878,1.98785,220000000.0
2008-03-27 08:00:00,1.98785,1.989,1.9878,1.98805,709300000.0
2008-03-27 08:01:00,1.98805,1.98895,1.98805,1.98845,856400000.0
2008-03-27 08:02:00,1.98845,1.98935,1.988,1.989,562800000.0
2008-03-27 08:03:00,1.989,1.9891,1.989,1.9891,64500000.0
2008-03-27 08:04:00,1.9891,1.9893,1.9888,1.9888,119500000.0
2008-03-27 08:05:00,1.989,1.9894,1.9886,1.98895,132500000.0
2008-03-27 08:06:00,1.98895,1.9898,1.98895,1.98975,243100000.0
2008-03-27 08:07:00,1.98975,1.98975,1.98815,1.98905,565600000.0
2008-03-27 08:08:00,1.98905,1.98955,1.98895,1.98955,1029100000.0
2008-03-27 08:09:00,1.98955,1.9896,1.9893,1.9894,264600000.0
2008-03-27 08:10:00,1.9894,1.99005,1.9892,1.98975,454900000.0
2008-03-27 08:11:00,1.98975,1.99005,1.9889,1.98935,377900000.0
2008-03-27 08:12:00,1.98935,1.9901,1.98895,1.98985,435500000.0
2008-03-27 08:13:00,1.98985,1.9899,1.98905,1.9899,160800000.0
2008-03-27 08:14:00,1.9899,1.99055,1.98955,1.99,213900000.0
2008-03-27 08:15:00,1.99,1.99,1.9891,1.9891,117300000.0
2008-03-27 08:16:00,1.9891,1.9904,1.98795,1.98945,215400000.0
2008-03-27 08:17:00,1.98945,1.9908,1.98945,1.98955,198000000.0
2008-03-27 08:18:00,1.98955,1.991,1.98955,1.9905,473900000.0
2008-03-27 08:19:00,1.9905,1.991,1.9903,1.9905,135600000.0
2008-03-27 08:20:00,1.9905,1.9905,1.98985,1.98985,728900000.0
2008-03-27 08:21:00,1.98985,1.9904,1.9896,1.9904,112600000.0
2008-03-27 08:22:00,1.9904,1.991,1.9901,1.991,68400000.0
2008-03-27 08:23:00,1.991,1.9911,1.99035,1.99035,187100000.0
2008-03-27 08:24:00,1.99035,1.99055,1.99015,1.99015,597600000.0
2008-03-27 08:25:00,1.99015,1.99065,1.98965,1.99065,1055600000.0
2008-03-27 08:26:00,1.99065,1.9911,1.99045,1.9911,1125600000.0
2008-03-27 08:27:00,1.9911,1.99145,1.9903,1.99045,151100000.0
2008-03-27 08:28:00,1.99035,1.99055,1.9903,1.9904,323400000.0
2008-03-27 08:29:00,1.9904,1.99075,1.9903,1.9907,286800000.0
2008-03-27 08:30:00,1.9907,1.9914,1.99035,1.99035,218600000.0
2008-03-27 08:31:00,1.99035,1.99125,1.9903,1.99065,681000000.0
2008-03-27 08:32:00,1.99065,1.99095,1.9905,1.99085,444300000.0
2008-03-27 08:33:00,1.99085,1.9911,1.99065,1.991,198900000.0
2008-03-27 08:34:00,1.991,1.9912,1.9904,1.9908,112700000.0
2008-03-27 08:35:00,1.9908,1.9909,1.99005,1.9909,92200000.0
2008-03-27 08:36:00,1.9909,1.9909,1.99055,1.9909,68700000.0
2008-03-27 08:37:00,1.9909,1.9917,1.99025,1.99145,271700000.0
2008-03-27 08:38:00,1.99145,1.9915,1.9906,1.9909,256500000.0
2008-03-27 08:39:00,1.9909,1.99185,1.9909,1.99165,365900000.0
2008-03-27 08:40:00,1.99165,1.9923,1.99165,1.992,92400000.0
2008-03-27 08:41:00,1.992,1.99215,1.99185,1.9919,126800000.0
2008-03-27 08:42:00,1.9919,1.992,1.99145,1.9915,81700000.0
2008-03-27 08:43:00,1.9915,1.99245,1.99115,1.99155,272200000.0
2008-03-27 08:44:00,1.99155,1.99265,1.99145,1.99195,737300000.0
2008-03-27 08:45:00,1.99195,1.993,1.99185,1.9927,190400000.0
2008-03-27 08:46:00,1.9927,1.99305,1.99235,1.99295,90200000.0
2008-03-27 08:47:00,1.99295,1.9932,1.9923,1.9923,144800000.0
2008-03-27 08:48:00,1.9923,1.99235,1.99155,1.99205,188000000.0
2008-03-27 08:49:00,1.99205,1.99265,1.9908,1.9908,75900000.0
2008-03-27 08:50:00,1.9908,1.99145,1.9908,1.991,563800000.0
2008-03-27 08:51:00,1.991,1.99185,1.99025,1.99165,829500000.0
2008-03-27 08:52:00,1.99165,1.99185,1.99075,1.9914,621000000.0
2008-03-27 08:53:00,1.9914,1.99155,1.99115,1.99135,466600000.0
2008-03-27 08:54:00,1.99135,1.99195,1.99135,1.9919,154400000.0
2008-03-27 08:55:00,1.9919,1.99235,1.99165,1.992,244000000.0
2008-03-27 08:56:00,1.992,1.99245,1.99185,1.99235,318100000.0
2008-03-27 08:57:00,1.99235,1.9931,1.9922,1.9929,87800000.0
2008-03-27 08:58:00,1.9929,1.9929,1.99225,1.9927,79000000.0
2008-03-27 08:59:00,1.9927,1.99425,1.9926,1.99405,79800000.0
2008-03-27 09:00:00,1.99405,1.9949,1.9938,1.9941,163000000.0
2008-03-27 09:01:00,1.9941,1.99415,1.99305,1.99365,144200000.0
2008-03-27 09:02:00,1.99365,1.99385,1.99335,1.99355,77300000.0
2008-03-27 09:03:00,1.99355,1.9942,1.99355,1.99415,135800000.0
2008-03-27 09:04:00,1.99415,1.99415,1.99415,1.99415,132400000.0
2008-03-27 09:05:00,1.99415,1.9943,1.99415,1.99425,132400000.0
2008-03-27 09:06:00,1.99425,1.99435,1.99425,1.99435,136700000.0
2008-03-27 09:07:00,1.99435,1.99445,1.99315,1.99365,110000000.0
2008-03-27 09:08:00,1.99365,1.99375,1.9933,1.99345,103600000.0
2008-03-27 09:09:00,1.99345,1.99355,1.99335,1.99345,472200000.0
2008-03-27 09:10:00,1.99345,1.99365,1.99335,1.99355,490600000.0
2008-03-27 09:11:00,1.99355,1.99355,1.9934,1.9934,299300000.0
2008-03-27 09:12:00,1.9934,1.9937,1.9934,1.9936,92800000.0
2008-03-27 09:13:00,1.9936,1.99365,1.9934,1.9934,71300000.0
2008-03-27 09:14:00,1.9934,1.9934,1.9925,1.99275,178100000.0
2008-03-27 09:15:00,1.99275,1.9929,1.99255,1.9927,103300000.0
2008-03-27 09:16:00,1.9927,1.99315,1.99245,1.9925,140700000.0
2008-03-27 09:17:00,1.9925,1.99315,1.99245,1.99315,180400000.0
2008-03-27 09:18:00,1.99315,1.99315,1.99235,1.99265,210500000.0
2008-03-27 09:19:00,1.99265,1.9928,1.9923,1.99255,109000000.0
2008-03-27 09:20:00,1.99255,1.9926,1.9925,1.9925,71700000.0
2008-03-27 09:21:00,1.9925,1.9925,1.99195,1.99205,139600000.0
2008-03-27 09:22:00,1.99205,1.99225,1.99185,1.99205,124700000.0
2008-03-27 09:23:00,1.99205,1.9923,1.99125,1.99125,87600000.0
2008-03-27 09:24:00,1.99125,1.99155,1.99095,1.9913,145600000.0
2008-03-27 09:25:00,1.9913,1.99155,1.99095,1.9911,186400000.0
2008-03-27 09:26:00,1.9911,1.99235,1.9909,1.9921,115200000.0
2008-03-27 09:27:00,1.9921,1.9923,1.9917,1.9921,128200000.0
2008-03-27 09:28:00,1.9921,1.9921,1.99095,1.99095,233900000.0
2008-03-27 09:29:00,1.991,1.99135,1.99085,1.99095,266100000.0
2008-03-27 09:30:00,1.99095,1.991,1.99015,1.9903,214600000.0
2008-03-27 09:31:00,1.9903,1.9908,1.98995,1.99065,324200000.0
2008-03-27 09:32:00,1.99065,1.9909,1.99045,1.9908,358100000.0
2008-03-27 09:33:00,1.9908,1.9908,1.99025,1.99025,116900000.0
2008-03-27 09:34:00,1.9902,1.9904,1.9894,1.9894,245000000.0
2008-03-27 09:35:00,1.9894,1.9902,1.9894,1.99015,170100000.0
2008-03-27 09:36:00,1.99015,1.9905,1.99,1.9903,106200000.0
2008-03-27 09:37:00,1.9903,1.991,1.9903,1.9909,100200000.0
2008-03-27 09:38:00,1.9909,1.9916,1.9909,1.99105,110800000.0
2008-03-27 09:39:00,1.99105,1.9914,1.9909,1.9911,100600000.0
2008-03-27 09:40:00,1.9911,1.9912,1.9908,1.99095,72800000.0
2008-03-27 09:41:00,1.9911,1.9914,1.9908,1.9913,116100000.0
2008-03-27 09:42:00,1.9913,1.9924,1.9913,1.9923,83400000.0
2008-03-27 09:43:00,1.9923,1.9923,1.99195,1.9921,69500000.0
2008-03-27 09:44:00,1.9921,1.9926,1.9918,1.9926,116000000.0
2008-03-27 09:45:00,1.9926,1.993,1.9922,1.9924,86800000.0
2008-03-27 09:46:00,1.9924,1.9936,1.99185,1.9936,80300000.0
2008-03-27 09:47:00,1.9936,1.9936,1.99265,1.993,117500000.0
2008-03-27 09:48:00,1.993,1.993,1.9927,1.99275,107900000.0
2008-03-27 09:49:00,1.99275,1.99315,1.9927,1.9931,91600000.0
2008-03-27 09:50:00,1.9931,1.9936,1.9929,1.9935,126200000.0
2008-03-27 09:51:00,1.9935,1.99505,1.9935,1.99465,99000000.0
2008-03-27 09:52:00,1.99465,1.9948,1.9934,1.99345,118100000.0
2008-03-27 09:53:00,1.99345,1.99375,1.99335,1.99365,209400000.0
2008-03-27 09:54:00,1.9937,1.9943,1.99365,1.9943,145000000.0
2008-03-27 09:55:00,1.9943,1.9944,1.9937,1.994,85000000.0
2008-03-27 09:56:00,1.994,1.99465,1.9938,1.9946,97600000.0
2008-03-27 09:57:00,1.9946,1.9949,1.9938,1.9938,129700000.0
2008-03-27 09:58:00,1.9938,1.99515,1.9937,1.99515,129000000.0
2008-03-27 09:59:00,1.99515,1.996,1.99475,1.99585,151000000.0
2008-03-27 10:00:00,1.99585,1.9969,1.99515,1.9968,110800000.0
2008-03-27 10:01:00,1.9969,1.9973,1.9965,1.9973,149000000.0
2008-03-27 10:02:00,1.9973,1.9984,1.9973,1.9979,130100000.0
2008-03-27 10:03:00,1.9979,2.0,1.99755,1.9994,238200000.0
2008-03-27 10:04:00,1.9994,2.0,1.99905,1.9997,212400000.0
2008-03-27 10:05:00,1.9997,2.0001,1.99905,1.9997,184900000.0
2008-03-27 10:06:00,1.9998,2.0001,1.9991,1.9999,245800000.0
2008-03-27 10:07:00,1.9999,2.0021,1.99985,2.0019,168500000.0
2008-03-27 10:08:00,2.0019,2.0024,2.001,2.0017,219600000.0
2008-03-27 10:09:00,2.0017,2.0017,2.0006,2.0007,122300000.0
2008-03-27 10:10:00,2.0007,2.0009,2.00025,2.00055,137900000.0
2008-03-27 10:11:00,2.00055,2.001,2.00025,2.0009,179500000.0
2008-03-27 10:12:00,2.0009,2.0011,2.0003,2.00085,129300000.0
2008-03-27 10:13:00,2.00065,2.0014,2.0005,2.0005,143500000.0
2008-03-27 10:14:00,2.0005,2.001,2.0005,2.00085,136600000.0
2008-03-27 10:15:00,2.00085,2.0018,2.00075,2.00165,136000000.0
2008-03-27 10:16:00,2.00165,2.00165,2.00105,2.00115,161200000.0
2008-03-27 10:17:00,2.00115,2.0017,2.00105,2.0015,134800000.0
2008-03-27 10:18:00,2.0015,2.0027,2.00145,2.00225,102700000.0
2008-03-27 10:19:00,2.00215,2.0031,2.0017,2.00175,142600000.0
2008-03-27 10:20:00,2.00155,2.0023,2.0014,2.00195,169800000.0
2008-03-27 10:21:00,2.00195,2.00295,2.00175,2.00205,144700000.0
2008-03-27 10:22:00,2.00205,2.0023,2.0017,2.0021,177500000.0
2008-03-27 10:23:00,2.0021,2.0022,2.0016,2.00175,123500000.0
2008-03-27 10:24:00,2.0017,2.0019,2.0011,2.00145,100700000.0
2008-03-27 10:25:00,2.00145,2.0036,2.00145,2.0034,78200000.0
2008-03-27 10:26:00,2.0034,2.0042,2.0029,2.00365,73200000.0
2008-03-27 10:27:00,2.0036,2.0037,2.00255,2.00255,110600000.0
2008-03-27 10:28:00,2.00255,2.0032,2.00255,2.00295,199100000.0
2008-03-27 10:29:00,2.00305,2.00585,2.0026,2.00585,79800000.0
2008-03-27 10:30:00,2.00595,2.0072,2.0059,2.0069,170400000.0
2008-03-27 10:31:00,2.0068,2.0087,2.0066,2.00745,122000000.0
2008-03-27 10:32:00,2.00745,2.0077,2.0068,2.0071,93800000.0
2008-03-27 10:33:00,2.0071,2.0076,2.0066,2.0069,77600000.0
2008-03-27 10:34:00,2.0069,2.0073,2.0068,2.0073,107300000.0
2008-03-27 10:35:00,2.0073,2.0074,2.0069,2.00715,87400000.0
2008-03-27 10:36:00,2.00715,2.0073,2.0068,2.0073,99900000.0
2008-03-27 10:37:00,2.0073,2.0076,2.0067,2.00695,170500000.0
2008-03-27 10:38:00,2.0069,2.0073,2.0069,2.007,83400000.0
2008-03-27 10:39:00,2.007,2.0073,2.0068,2.0072,86700000.0
2008-03-27 10:40:00,2.0072,2.00725,2.00655,2.0067,142100000.0
2008-03-27 10:41:00,2.0067,2.00705,2.00645,2.00675,198300000.0
2008-03-27 10:42:00,2.00675,2.00675,2.00545,2.00545,327500000.0
2008-03-27 10:43:00,2.00555,2.0063,2.0054,2.00625,351600000.0
2008-03-27 10:44:00,2.00625,2.0066,2.00585,2.00595,316500000.0
2008-03-27 10:45:00,2.00595,2.0061,2.0051,2.0057,134800000.0
2008-03-27 10:46:00,2.0057,2.0059,2.0047,2.0058,104700000.0
2008-03-27 10:47:00,2.0056,2.0058,2.0053,2.0056,70400000.0
2008-03-27 10:48:00,2.00565,2.0063,2.0055,2.0061,95300000.0
2008-03-27 10:49:00,2.0061,2.0081,2.0056,2.0072,127900000.0
2008-03-27 10:50:00,2.0074,2.008,2.0071,2.0076,99700000.0
2008-03-27 10:51:00,2.00765,2.0081,2.0075,2.0078,97000000.0
2008-03-27 10:52:00,2.0078,2.0078,2.007,2.007,70300000.0
2008-03-27 10:53:00,2.007,2.007,2.0062,2.0062,72500000.0
2008-03-27 10:54:00,2.0062,2.0065,2.00585,2.0063,68700000.0
2008-03-27 10:55:00,2.0063,2.0063,2.0056,2.0059,83000000.0
2008-03-27 10:56:00,2.0059,2.0061,2.0055,2.0055,82300000.0
2008-03-27 10:57:00,2.0055,2.0065,2.0055,2.0063,102000000.0
2008-03-27 10:58:00,2.0063,2.0066,2.0061,2.0063,68700000.0
2008-03-27 10:59:00,2.0063,2.0069,2.0063,2.0067,66600000.0
2008-03-27 11:00:00,2.0067,2.0072,2.0067,2.0071,78100000.0
2008-03-27 11:01:00,2.0071,2.0071,2.0065,2.0069,77000000.0
2008-03-27 11:02:00,2.0069,2.0069,2.0058,2.0059,76200000.0
2008-03-27 11:03:00,2.0059,2.0064,2.0059,2.0059,66300000.0
2008-03-27 11:04:00,2.0059,2.006,2.0055,2.0057,90500000.0
2008-03-27 11:05:00,2.0057,2.0059,2.0052,2.0053,97400000.0
2008-03-27 11:06:00,2.0053,2.0054,2.004,2.0042,138300000.0
2008-03-27 11:07:00,2.0042,2.0045,2.0039,2.0041,138700000.0
2008-03-27 11:08:00,2.0041,2.0045,2.0039,2.0041,73800000.0
2008-03-27 11:09:00,2.0041,2.005,2.0041,2.0048,105400000.0
2008-03-27 11:10:00,2.0048,2.005,2.00445,2.0047,66300000.0
2008-03-27 11:11:00,2.0048,2.0053,2.0047,2.005,67900000.0
2008-03-27 11:12:00,2.0051,2.0052,2.0048,2.0051,64200000.0
2008-03-27 11:13:00,2.0051,2.0052,2.0047,2.0048,68400000.0
2008-03-27 11:14:00,2.0048,2.0056,2.0048,2.0052,163300000.0
2008-03-27 11:15:00,2.0052,2.00565,2.00505,2.00525,201300000.0
2008-03-27 11:16:00,2.0052,2.0054,2.0036,2.0037,165800000.0
2008-03-27 11:17:00,2.0037,2.0038,2.0033,2.0036,193500000.0
2008-03-27 11:18:00,2.0036,2.0039,2.0036,2.0037,69000000.0
2008-03-27 11:19:00,2.0037,2.0039,2.0037,2.0038,64800000.0
2008-03-27 11:20:00,2.0038,2.0043,2.0038,2.0043,65400000.0
2008-03-27 11:21:00,2.0043,2.0052,2.0043,2.0047,99500000.0
2008-03-27 11:22:00,2.0045,2.0045,2.0034,2.0038,83700000.0
2008-03-27 11:23:00,2.0038,2.0038,2.0033,2.0033,65700000.0
2008-03-27 11:24:00,2.0033,2.004,2.0031,2.004,68600000.0
2008-03-27 11:25:00,2.004,2.0043,2.0033,2.0036,75200000.0
2008-03-27 11:26:00,2.0033,2.0039,2.0029,2.003,74000000.0
2008-03-27 11:27:00,2.003,2.0037,2.00255,2.0033,82900000.0
2008-03-27 11:28:00,2.0032,2.0032,2.002,2.0023,104500000.0
2008-03-27 11:29:00,2.0023,2.0027,2.002,2.0025,80000000.0
2008-03-27 11:30:00,2.0025,2.0028,2.002,2.0021,227300000.0
2008-03-27 11:31:00,2.0022,2.0027,2.002,2.0024,79000000.0
2008-03-27 11:32:00,2.0024,2.0025,2.002,2.0021,64800000.0
2008-03-27 11:33:00,2.0022,2.0026,2.0022,2.0022,85100000.0
2008-03-27 11:34:00,2.0022,2.0029,2.0022,2.0026,78400000.0
2008-03-27 11:35:00,2.0026,2.003,2.0024,2.0026,82800000.0
2008-03-27 11:36:00,2.0026,2.0029,2.0021,2.0021,76200000.0
2008-03-27 11:37:00,2.0021,2.00275,2.0021,2.0025,80100000.0
2008-03-27 11:38:00,2.0025,2.0028,2.0023,2.0025,70600000.0
2008-03-27 11:39:00,2.0025,2.0035,2.0023,2.0035,83100000.0
2008-03-27 11:40:00,2.0035,2.0037,2.0035,2.0036,66500000.0
2008-03-27 11:41:00,2.0036,2.0039,2.0036,2.0039,87100000.0
2008-03-27 11:42:00,2.0039,2.0044,2.00365,2.00425,135000000.0
2008-03-27 11:43:00,2.00425,2.0044,2.004,2.0041,171500000.0
2008-03-27 11:44:00,2.0041,2.00425,2.004,2.004,223500000.0
2008-03-27 11:45:00,2.004,2.0047,2.004,2.00445,158000000.0
2008-03-27 11:46:00,2.0045,2.0052,2.00445,2.0051,84600000.0
2008-03-27 11:47:00,2.0051,2.0053,2.0042,2.00475,68100000.0
2008-03-27 11:48:00,2.0049,2.0051,2.0047,2.0049,66300000.0
2008-03-27 11:49:00,2.0049,2.0054,2.00455,2.0048,69300000.0
2008-03-27 11:50:00,2.0048,2.0052,2.0048,2.0048,66000000.0
2008-03-27 11:51:00,2.0048,2.0048,2.0041,2.0041,64800000.0
2008-03-27 11:52:00,2.0041,2.0043,2.0035,2.0041,68300000.0
2008-03-27 11:53:00,2.004,2.0041,2.0039,2.004,73500000.0
2008-03-27 11:54:00,2.004,2.0043,2.0038,2.004,66000000.0
2008-03-27 11:55:00,2.004,2.0041,2.0038,2.00395,65100000.0
2008-03-27 11:56:00,2.0039,2.0048,2.0039,2.0044,68700000.0
2008-03-27 11:57:00,2.0044,2.0046,2.0041,2.0043,74100000.0
2008-03-27 11:58:00,2.0043,2.0043,2.003,2.0031,78600000.0
2008-03-27 11:59:00,2.0031,2.0031,2.0012,2.0012,89500000.0
2008-03-27 12:00:00,2.00125,2.0019,2.0012,2.0014,87200000.0
2008-03-27 12:01:00,2.0014,2.0017,2.001,2.00115,64500000.0
2008-03-27 12:02:00,2.0012,2.0018,2.0012,2.0015,74400000.0
2008-03-27 12:03:00,2.0015,2.0015,2.0008,2.0012,69000000.0
2008-03-27 12:04:00,2.0012,2.0015,2.0008,2.0012,73200000.0
2008-03-27 12:05:00,2.0012,2.0015,2.0001,2.00025,104000000.0
2008-03-27 12:06:00,2.00035,2.00085,1.99985,1.9999,81000000.0
2008-03-27 12:07:00,1.9999,2.0002,1.9994,2.0001,84000000.0
2008-03-27 12:08:00,2.0001,2.0004,1.9998,2.0003,76500000.0
2008-03-27 12:09:00,2.0003,2.0006,1.9997,1.9997,108200000.0
2008-03-27 12:10:00,1.9997,2.00025,1.9997,2.0,142100000.0
2008-03-27 12:11:00,2.0,2.00065,1.99975,2.0002,157600000.0
2008-03-27 12:12:00,2.0002,2.00035,1.9987,1.99945,175500000.0
2008-03-27 12:13:00,1.99935,1.9997,1.9985,1.9992,74700000.0
2008-03-27 12:14:00,1.9991,2.0004,1.999,1.99985,76400000.0
2008-03-27 12:15:00,1.99995,2.0001,1.9992,1.9993,68700000.0
2008-03-27 12:16:00,1.9993,2.0007,1.99915,2.0005,67800000.0
2008-03-27 12:17:00,2.0005,2.0011,1.9997,2.0,76100000.0
2008-03-27 12:18:00,2.0,2.00045,1.9998,1.9999,90000000.0
2008-03-27 12:19:00,1.9999,2.0004,1.99975,2.0001,80300000.0
2008-03-27 12:20:00,2.0001,2.0009,1.99995,2.0005,147600000.0
2008-03-27 12:21:00,2.0005,2.0006,1.9999,2.0,72000000.0
2008-03-27 12:22:00,2.0,2.0001,1.9995,1.99975,80500000.0
2008-03-27 12:23:00,1.99985,2.0012,1.99975,2.0009,83400000.0
2008-03-27 12:24:00,2.0009,2.0015,2.0004,2.0013,78500000.0
2008-03-27 12:25:00,2.0015,2.0019,2.0013,2.0015,70200000.0
2008-03-27 12:26:00,2.0015,2.0024,2.0015,2.0021,69000000.0
2008-03-27 12:27:00,2.0021,2.0021,2.0017,2.0021,78900000.0
2008-03-27 12:28:00,2.0021,2.0026,2.002,2.0025,69000000.0
2008-03-27 12:29:00,2.0025,2.0028,2.002,2.00225,79800000.0
2008-03-27 12:30:00,2.00235,2.0025,2.002,2.0022,82600000.0
2008-03-27 12:31:00,2.0021,2.0028,2.0021,2.0024,79800000.0
2008-03-27 12:32:00,2.0024,2.003,2.0024,2.00275,74700000.0
2008-03-27 12:33:00,2.00275,2.003,2.00245,2.0028,82800000.0
2008-03-27 12:34:00,2.0028,2.0028,2.0021,2.0023,75600000.0
2008-03-27 12:35:00,2.00235,2.0029,2.0023,2.0023,75300000.0
2008-03-27 12:36:00,2.0023,2.0027,2.0021,2.0025,68100000.0
2008-03-27 12:37:00,2.0025,2.0036,2.00245,2.0035,99400000.0
2008-03-27 12:38:00,2.0035,2.0044,2.0035,2.0041,62700000.0
2008-03-27 12:39:00,2.0041,2.0044,2.0035,2.004,76800000.0
2008-03-27 12:40:00,2.004,2.00405,2.0032,2.0034,183600000.0
2008-03-27 12:41:00,2.00335,2.0039,2.00335,2.0038,54900000.0
2008-03-27 12:42:00,2.0037,2.0037,2.0033,2.0033,168600000.0
2008-03-27 12:43:00,2.0033,2.0033,2.0028,2.00315,209500000.0
2008-03-27 12:44:00,2.00305,2.00315,2.0023,2.0026,137700000.0
2008-03-27 12:45:00,2.0026,2.00295,2.00235,2.00295,177400000.0
2008-03-27 12:46:00,2.00295,2.0036,2.00245,2.0029,91300000.0
2008-03-27 12:47:00,2.0029,2.0034,2.0027,2.0034,82300000.0
2008-03-27 12:48:00,2.0034,2.0036,2.00305,2.00335,209200000.0
2008-03-27 12:49:00,2.00325,2.00355,2.00305,2.00325,118000000.0
2008-03-27 12:50:00,2.00335,2.00395,2.00335,2.00395,297800000.0
2008-03-27 12:51:00,2.0039,2.00395,2.00295,2.0031,121300000.0
2008-03-27 12:52:00,2.0031,2.0034,2.003,2.00325,226700000.0
2008-03-27 12:53:00,2.00325,2.00355,2.0032,2.00335,258500000.0
2008-03-27 12:54:00,2.00335,2.0036,2.003,2.0036,139600000.0
2008-03-27 12:55:00,2.0036,2.0043,2.0035,2.00375,87400000.0
2008-03-27 12:56:00,2.00385,2.00425,2.0032,2.0033,100000000.0
2008-03-27 12:57:00,2.0033,2.00345,2.0032,2.00345,83400000.0
2008-03-27 12:58:00,2.00345,2.0035,2.0023,2.0032,110600000.0
2008-03-27 12:59:00,2.00305,2.0037,2.0017,2.00185,151200000.0
2008-03-27 13:00:00,2.00185,2.0035,2.00165,2.0024,132600000.0
2008-03-27 13:01:00,2.0024,2.00285,2.002,2.00265,81200000.0
2008-03-27 13:02:00,2.00265,2.00335,2.00245,2.00295,117200000.0
2008-03-27 13:03:00,2.00295,2.00305,2.00255,2.0027,88600000.0
2008-03-27 13:04:00,2.0027,2.00275,2.00225,2.00225,165100000.0
2008-03-27 13:05:00,2.00225,2.0025,2.00215,2.0023,181300000.0
2008-03-27 13:06:00,2.0023,2.0026,2.00225,2.0025,215000000.0
2008-03-27 13:07:00,2.0025,2.0028,2.00245,2.0026,223600000.0
2008-03-27 13:08:00,2.0026,2.0027,2.00245,2.00265,294100000.0
2008-03-27 13:09:00,2.00265,2.0029,2.0018,2.00245,256800000.0
2008-03-27 13:10:00,2.00245,2.0028,2.0014,2.0022,295100000.0
2008-03-27 13:11:00,2.0022,2.0022,2.0011,2.0022,233900000.0
2008-03-27 13:12:00,2.0022,2.00245,2.0017,2.0023,222700000.0
2008-03-27 13:13:00,2.0023,2.00285,2.00205,2.00225,245100000.0
2008-03-27 13:14:00,2.00225,2.0029,2.00205,2.00265,202100000.0
2008-03-27 13:15:00,2.00265,2.00265,2.0018,2.00265,184000000.0
2008-03-27 13:16:00,2.00265,2.00265,2.00125,2.00135,230000000.0
2008-03-27 13:17:00,2.00135,2.0018,2.001,2.00105,209700000.0
2008-03-27 13:18:00,2.0011,2.00175,2.0011,2.00145,142600000.0
2008-03-27 13:19:00,2.00145,2.002,2.00145,2.00195,211900000.0
2008-03-27 13:20:00,2.00195,2.00225,2.00175,2.0022,141200000.0
2008-03-27 13:21:00,2.0022,2.00235,2.002,2.00225,164300000.0
2008-03-27 13:22:00,2.00225,2.00245,2.002,2.0022,126900000.0
2008-03-27 13:23:00,2.00215,2.0023,2.00175,2.00185,214300000.0
2008-03-27 13:24:00,2.00185,2.00225,2.00175,2.00205,245500000.0
2008-03-27 13:25:00,2.00205,2.00275,2.00195,2.0021,244700000.0
2008-03-27 13:26:00,2.0021,2.0023,2.0018,2.00185,246800000.0
2008-03-27 13:27:00,2.00185,2.00215,2.00165,2.00205,276200000.0
2008-03-27 13:28:00,2.00205,2.0022,2.0017,2.00185,272100000.0
2008-03-27 13:29:00,2.0019,2.0022,2.00175,2.00215,214900000.0
2008-03-27 13:30:00,2.00215,2.00275,2.0021,2.00255,202600000.0
2008-03-27 13:31:00,2.00255,2.00285,2.0024,2.00275,366100000.0
2008-03-27 13:32:00,2.0027,2.00325,2.0025,2.00285,221100000.0
2008-03-27 13:33:00,2.00285,2.003,2.0027,2.0028,315500000.0
2008-03-27 13:34:00,2.0028,2.00335,2.0027,2.0033,342900000.0
2008-03-27 13:35:00,2.00325,2.00365,2.0031,2.00345,323200000.0
2008-03-27 13:36:00,2.0035,2.00395,2.00335,2.00365,303100000.0
2008-03-27 13:37:00,2.00365,2.00415,2.00345,2.00395,177200000.0
2008-03-27 13:38:00,2.0039,2.0043,2.00305,2.00365,276200000.0
2008-03-27 13:39:00,2.00365,2.00375,2.00315,2.00335,200300000.0
2008-03-27 13:40:00,2.00335,2.00405,2.00325,2.00355,157200000.0
2008-03-27 13:41:00,2.00345,2.00415,2.00345,2.00395,109900000.0
2008-03-27 13:42:00,2.00395,2.0043,2.00385,2.00395,209000000.0
2008-03-27 13:43:00,2.00395,2.00415,2.0035,2.00375,287300000.0
2008-03-27 13:44:00,2.00375,2.00405,2.00375,2.004,75900000.0
2008-03-27 13:45:00,2.00405,2.00495,2.00405,2.00435,179400000.0
2008-03-27 13:46:00,2.0044,2.0048,2.00435,2.00445,137900000.0
2008-03-27 13:47:00,2.00445,2.0053,2.00445,2.00475,235900000.0
2008-03-27 13:48:00,2.00475,2.00485,2.00395,2.00415,307000000.0
2008-03-27 13:49:00,2.00415,2.00435,2.0038,2.00395,305800000.0
2008-03-27 13:50:00,2.00395,2.00425,2.0036,2.00405,363400000.0
2008-03-27 13:51:00,2.00405,2.0045,2.00385,2.0039,181600000.0
2008-03-27 13:52:00,2.0039,2.00425,2.00385,2.00405,319800000.0
2008-03-27 13:53:00,2.00405,2.0044,2.00405,2.0042,164800000.0
2008-03-27 13:54:00,2.0042,2.00445,2.00395,2.00405,314800000.0
2008-03-27 13:55:00,2.00405,2.00435,2.00395,2.00395,95000000.0
2008-03-27 13:56:00,2.00395,2.0041,2.0038,2.004,219800000.0
2008-03-27 13:57:00,2.004,2.0041,2.0036,2.0037,208100000.0
2008-03-27 13:58:00,2.0037,2.0042,2.00345,2.00395,116000000.0
2008-03-27 13:59:00,2.00395,2.00415,2.0037,2.00395,85300000.0
2008-03-27 14:00:00,2.0038,2.0038,2.00315,2.00325,249800000.0
2008-03-27 14:01:00,2.00325,2.00395,2.0031,2.00355,189100000.0
2008-03-27 14:02:00,2.00355,2.00365,2.00305,2.00325,131500000.0
2008-03-27 14:03:00,2.00325,2.0033,2.0028,2.00325,119900000.0
2008-03-27 14:04:00,2.00325,2.0034,2.00245,2.00255,105300000.0
2008-03-27 14:05:00,2.00255,2.0029,2.0023,2.00245,79200000.0
2008-03-27 14:06:00,2.00245,2.0028,2.00225,2.0023,81900000.0
2008-03-27 14:07:00,2.0023,2.00245,2.00155,2.00165,189800000.0
2008-03-27 14:08:00,2.00165,2.00175,2.00115,2.0016,115400000.0
2008-03-27 14:09:00,2.0016,2.00175,2.00135,2.0016,133400000.0
2008-03-27 14:10:00,2.0016,2.00175,2.00145,2.00175,118700000.0
2008-03-27 14:11:00,2.00175,2.00195,2.00155,2.00195,142300000.0
2008-03-27 14:12:00,2.00195,2.00225,2.00195,2.0022,105700000.0
2008-03-27 14:13:00,2.00225,2.00225,2.002,2.00205,116900000.0
2008-03-27 14:14:00,2.00205,2.00215,2.00165,2.0018,180500000.0
2008-03-27 14:15:00,2.0018,2.0021,2.00165,2.0018,104200000.0
2008-03-27 14:16:00,2.0018,2.00245,2.0018,2.0022,64200000.0
2008-03-27 14:17:00,2.0022,2.00275,2.00205,2.00265,78200000.0
2008-03-27 14:18:00,2.0026,2.0026,2.002,2.0021,64300000.0
2008-03-27 14:19:00,2.0021,2.0029,2.0021,2.00245,63900000.0
2008-03-27 14:20:00,2.00245,2.00275,2.00205,2.0026,62400000.0
2008-03-27 14:21:00,2.0026,2.00265,2.00235,2.0024,189300000.0
2008-03-27 14:22:00,2.00235,2.0025,2.0019,2.0019,169200000.0
2008-03-27 14:23:00,2.0019,2.0029,2.0018,2.0028,143400000.0
2008-03-27 14:24:00,2.00275,2.00285,2.00245,2.00255,92600000.0
2008-03-27 14:25:00,2.00255,2.003,2.00255,2.0029,104400000.0
2008-03-27 14:26:00,2.0029,2.0031,2.0022,2.00225,87000000.0
2008-03-27 14:27:00,2.00225,2.00285,2.00175,2.00245,83800000.0
2008-03-27 14:28:00,2.00245,2.00265,2.002,2.00215,83700000.0
2008-03-27 14:29:00,2.0022,2.003,2.0017,2.002,397800000.0
2008-03-27 14:30:00,2.002,2.00435,2.0015,2.00355,271700000.0
2008-03-27 14:31:00,2.00365,2.00625,2.00365,2.00605,274800000.0
2008-03-27 14:32:00,2.00605,2.0071,2.00575,2.0067,411600000.0
2008-03-27 14:33:00,2.00645,2.00705,2.00605,2.00605,163700000.0
2008-03-27 14:34:00,2.006,2.0068,2.0057,2.00675,110700000.0
2008-03-27 14:35:00,2.0067,2.00675,2.006,2.00635,102000000.0
2008-03-27 14:36:00,2.00635,2.007,2.0055,2.00575,155300000.0
2008-03-27 14:37:00,2.00585,2.0068,2.0057,2.00665,82600000.0
2008-03-27 14:38:00,2.00665,2.0075,2.0064,2.0069,215200000.0
2008-03-27 14:39:00,2.00675,2.00715,2.00605,2.0061,149000000.0
2008-03-27 14:40:00,2.0061,2.00655,2.00595,2.00615,454200000.0
2008-03-27 14:41:00,2.00615,2.00625,2.00585,2.0062,367200000.0
2008-03-27 14:42:00,2.0062,2.0079,2.00605,2.00745,429700000.0
2008-03-27 14:43:00,2.00745,2.00895,2.0073,2.0085,162800000.0
2008-03-27 14:44:00,2.0085,2.00915,2.0081,2.00885,136000000.0
2008-03-27 14:45:00,2.0088,2.00915,2.0081,2.0083,253200000.0
2008-03-27 14:46:00,2.0083,2.0088,2.008,2.00835,173100000.0
2008-03-27 14:47:00,2.0084,2.0089,2.0083,2.00835,168600000.0
2008-03-27 14:48:00,2.00835,2.00895,2.00825,2.00875,135800000.0
2008-03-27 14:49:00,2.00875,2.00925,2.00845,2.0089,146500000.0
2008-03-27 14:50:00,2.00895,2.0093,2.00845,2.00875,258200000.0
2008-03-27 14:51:00,2.00875,2.0093,2.00865,2.00895,136400000.0
2008-03-27 14:52:00,2.00895,2.00905,2.0084,2.0084,93700000.0
2008-03-27 14:53:00,2.0084,2.009,2.00825,2.0089,150000000.0
2008-03-27 14:54:00,2.0088,2.00895,2.0081,2.00815,174100000.0
2008-03-27 14:55:00,2.0081,2.00835,2.00765,2.00815,106900000.0
2008-03-27 14:56:00,2.00815,2.00825,2.007,2.00745,145400000.0
2008-03-27 14:57:00,2.00735,2.0076,2.00705,2.0075,311500000.0
2008-03-27 14:58:00,2.0075,2.00775,2.0071,2.0071,272500000.0
2008-03-27 14:59:00,2.0071,2.00805,2.007,2.00805,215500000.0
2008-03-27 15:00:00,2.00805,2.0082,2.007,2.00705,189100000.0
2008-03-27 15:01:00,2.00705,2.00725,2.0065,2.00655,248200000.0
2008-03-27 15:02:00,2.00655,2.007,2.0064,2.00665,123400000.0
2008-03-27 15:03:00,2.00665,2.00685,2.0065,2.0067,281300000.0
2008-03-27 15:04:00,2.0067,2.00715,2.00655,2.00715,273800000.0
2008-03-27 15:05:00,2.00715,2.0076,2.00685,2.0073,200000000.0
2008-03-27 15:06:00,2.0072,2.00735,2.00675,2.00675,313100000.0
2008-03-27 15:07:00,2.00675,2.00685,2.0061,2.0062,378500000.0
2008-03-27 15:08:00,2.00625,2.0069,2.0061,2.00685,297100000.0
2008-03-27 15:09:00,2.00685,2.00715,2.006,2.00615,314300000.0
2008-03-27 15:10:00,2.00615,2.00635,2.00595,2.00615,432200000.0
2008-03-27 15:11:00,2.00615,2.00635,2.00615,2.00615,355100000.0
2008-03-27 15:12:00,2.00615,2.00615,2.0047,2.0048,401800000.0
2008-03-27 15:13:00,2.00495,2.005,2.00405,2.0044,308200000.0
2008-03-27 15:14:00,2.00445,2.00495,2.00395,2.00425,244300000.0
2008-03-27 15:15:00,2.004,2.00475,2.00365,2.004,176700000.0
2008-03-27 15:16:00,2.004,2.0046,2.004,2.0045,73200000.0
2008-03-27 15:17:00,2.0044,2.00475,2.00385,2.00415,71300000.0
2008-03-27 15:18:00,2.00415,2.00415,2.0026,2.0035,117900000.0
2008-03-27 15:19:00,2.0034,2.0041,2.0028,2.0041,73600000.0
2008-03-27 15:20:00,2.0041,2.0043,2.0039,2.00405,69500000.0
2008-03-27 15:21:00,2.00405,2.00465,2.0037,2.00405,86400000.0
2008-03-27 15:22:00,2.0041,2.0047,2.004,2.0042,115800000.0
2008-03-27 15:23:00,2.0042,2.0045,2.0038,2.0042,79500000.0
2008-03-27 15:24:00,2.0042,2.0053,2.0042,2.00495,109200000.0
2008-03-27 15:25:00,2.005,2.00515,2.00425,2.00505,84100000.0
2008-03-27 15:26:00,2.00505,2.00615,2.00495,2.0057,94600000.0
2008-03-27 15:27:00,2.0058,2.0063,2.00555,2.00575,335300000.0
2008-03-27 15:28:00,2.00575,2.00595,2.0048,2.00505,254200000.0
2008-03-27 15:29:00,2.00505,2.00585,2.00505,2.0057,163200000.0
2008-03-27 15:30:00,2.0057,2.0058,2.0049,2.00505,186500000.0
2008-03-27 15:31:00,2.00505,2.0058,2.00475,2.00575,144800000.0
2008-03-27 15:32:00,2.00575,2.00635,2.0056,2.00585,84300000.0
2008-03-27 15:33:00,2.00595,2.006,2.0053,2.0058,324300000.0
2008-03-27 15:34:00,2.0058,2.00585,2.0053,2.00575,159500000.0
2008-03-27 15:35:00,2.00575,2.0061,2.0055,2.0056,219300000.0
2008-03-27 15:36:00,2.0057,2.0058,2.0053,2.00555,231300000.0
2008-03-27 15:37:00,2.00555,2.0065,2.00545,2.00625,204800000.0
2008-03-27 15:38:00,2.00625,2.00625,2.0055,2.00555,330700000.0
2008-03-27 15:39:00,2.00555,2.00575,2.00515,2.00515,206500000.0
2008-03-27 15:40:00,2.00515,2.0056,2.0048,2.0054,415300000.0
2008-03-27 15:41:00,2.0054,2.00545,2.00485,2.00505,224400000.0
2008-03-27 15:42:00,2.00505,2.0055,2.0048,2.0048,272100000.0
2008-03-27 15:43:00,2.0049,2.00515,2.0047,2.00505,84600000.0
2008-03-27 15:44:00,2.00505,2.00525,2.00495,2.00495,146300000.0
2008-03-27 15:45:00,2.00495,2.0051,2.0047,2.0047,216300000.0
2008-03-27 15:46:00,2.0047,2.0047,2.00405,2.0045,95300000.0
2008-03-27 15:47:00,2.0045,2.00505,2.00445,2.0048,113700000.0
2008-03-27 15:48:00,2.0048,2.0059,2.00455,2.0059,207600000.0
2008-03-27 15:49:00,2.0059,2.0061,2.00515,2.00535,86200000.0
2008-03-27 15:50:00,2.00535,2.0056,2.0046,2.0049,262600000.0
2008-03-27 15:51:00,2.0048,2.0051,2.00395,2.00435,128200000.0
2008-03-27 15:52:00,2.00435,2.00555,2.00415,2.0054,70700000.0
2008-03-27 15:53:00,2.00545,2.0058,2.0053,2.0058,77300000.0
2008-03-27 15:54:00,2.0058,2.00635,2.0055,2.0059,96300000.0
2008-03-27 15:55:00,2.0059,2.006,2.0055,2.0057,119800000.0
2008-03-27 15:56:00,2.0057,2.0057,2.0048,2.0048,116300000.0
2008-03-27 15:57:00,2.0048,2.005,2.0046,2.0049,126200000.0
2008-03-27 15:58:00,2.0049,2.006,2.0049,2.0051,99900000.0
2008-03-27 15:59:00,2.0051,2.0052,2.00415,2.00415,157300000.0
2008-03-27 16:00:00,2.00425,2.0052,2.0042,2.0047,130000000.0
2008-03-27 16:01:00,2.0046,2.0053,2.00445,2.0051,132900000.0
2008-03-27 16:02:00,2.0051,2.0054,2.00485,2.0052,85100000.0
2008-03-27 16:03:00,2.0052,2.0055,2.00475,2.0051,135000000.0
2008-03-27 16:04:00,2.00505,2.00545,2.005,2.005,101500000.0
2008-03-27 16:05:00,2.005,2.00565,2.0049,2.0049,140600000.0
2008-03-27 16:06:00,2.0049,2.0052,2.0047,2.0047,95400000.0
2008-03-27 16:07:00,2.0047,2.0054,2.0046,2.0051,81600000.0
2008-03-27 16:08:00,2.0051,2.0053,2.0047,2.00505,93200000.0
2008-03-27 16:09:00,2.00505,2.00555,2.0046,2.0049,99900000.0
2008-03-27 16:10:00,2.0049,2.0054,2.0048,2.0048,86900000.0
2008-03-27 16:11:00,2.0048,2.00515,2.0046,2.0046,86000000.0
2008-03-27 16:12:00,2.0047,2.0051,2.0046,2.00495,92700000.0
2008-03-27 16:13:00,2.0049,2.0051,2.0046,2.005,93300000.0
2008-03-27 16:14:00,2.005,2.0053,2.0049,2.0053,79800000.0
2008-03-27 16:15:00,2.0053,2.0055,2.00475,2.00475,76100000.0
2008-03-27 16:16:00,2.00475,2.0052,2.0046,2.0049,78300000.0
2008-03-27 16:17:00,2.0049,2.0055,2.0049,2.0055,108800000.0
2008-03-27 16:18:00,2.0055,2.0055,2.0049,2.0051,111200000.0
2008-03-27 16:19:00,2.0051,2.0051,2.0042,2.0043,95500000.0
2008-03-27 16:20:00,2.0043,2.0051,2.0039,2.00455,87700000.0
2008-03-27 16:21:00,2.00445,2.005,2.0043,2.0049,70200000.0
2008-03-27 16:22:00,2.0049,2.006,2.0045,2.0048,79900000.0
2008-03-27 16:23:00,2.0048,2.0048,2.00395,2.004,95100000.0
2008-03-27 16:24:00,2.0041,2.0044,2.00345,2.00405,73000000.0
2008-03-27 16:25:00,2.00405,2.0042,2.0035,2.00355,85100000.0
2008-03-27 16:26:00,2.00355,2.00355,2.00225,2.0025,104200000.0
2008-03-27 16:27:00,2.0025,2.0026,2.001,2.0011,96200000.0
2008-03-27 16:28:00,2.00105,2.0014,2.00055,2.0006,79600000.0
2008-03-27 16:29:00,2.0006,2.0009,1.9979,1.9984,100900000.0
2008-03-27 16:30:00,1.9984,1.9988,1.9982,1.9982,78400000.0
2008-03-27 16:31:00,1.9981,1.99885,1.998,1.9983,178800000.0
2008-03-27 16:32:00,1.9983,1.9993,1.9982,1.9985,74000000.0
2008-03-27 16:33:00,1.99855,1.99895,1.9981,1.9984,112000000.0
2008-03-27 16:34:00,1.9986,1.9989,1.99685,1.9973,104800000.0
2008-03-27 16:35:00,1.9971,1.9974,1.9965,1.997,79100000.0
2008-03-27 16:36:00,1.997,1.9979,1.9962,1.9979,103500000.0
2008-03-27 16:37:00,1.9979,1.9992,1.9977,1.9992,78600000.0
2008-03-27 16:38:00,1.9992,2.0,1.9988,1.9992,121800000.0
2008-03-27 16:39:00,1.99925,1.9996,1.99905,1.9992,145800000.0
2008-03-27 16:40:00,1.9992,1.9996,1.9989,1.9994,252000000.0
2008-03-27 16:41:00,1.9994,2.00005,1.99935,2.00005,94400000.0
2008-03-27 16:42:00,2.00005,2.0003,1.9995,2.00005,117800000.0
2008-03-27 16:43:00,2.00005,2.0003,1.9996,1.9997,141200000.0
2008-03-27 16:44:00,1.9997,2.0,1.9992,1.9992,138000000.0
2008-03-27 16:45:00,1.999,1.99955,1.9988,1.99935,367600000.0
2008-03-27 16:46:00,1.99935,1.9994,1.9982,1.9982,233700000.0
2008-03-27 16:47:00,1.9982,1.9984,1.9978,1.99825,167400000.0
2008-03-27 16:48:00,1.9982,1.9993,1.99815,1.9986,84800000.0
2008-03-27 16:49:00,1.9986,1.9986,1.9981,1.9985,101000000.0
2008-03-27 16:50:00,1.9985,1.99925,1.9985,1.999,76800000.0
2008-03-27 16:51:00,1.999,1.9991,1.9983,1.9989,72900000.0
2008-03-27 16:52:00,1.9989,1.999,1.9984,1.9987,73000000.0
2008-03-27 16:53:00,1.9988,1.9991,1.99845,1.999,101900000.0
2008-03-27 16:54:00,1.999,1.99945,1.9989,1.9989,177200000.0
2008-03-27 16:55:00,1.9989,1.9992,1.9984,1.9984,152300000.0
2008-03-27 16:56:00,1.9984,1.9988,1.99795,1.9986,91800000.0
2008-03-27 16:57:00,1.9986,1.9988,1.9974,1.9978,75000000.0
2008-03-27 16:58:00,1.9978,1.9981,1.9976,1.9978,75000000.0
2008-03-27 16:59:00,1.9978,1.9982,1.9976,1.99795,74000000.0
2008-03-27 17:00:00,1.998,1.9986,1.9976,1.9984,80000000.0
2008-03-27 17:01:00,1.9984,1.9988,1.9982,1.9988,90900000.0
2008-03-27 17:02:00,1.9988,1.9991,1.9982,1.9986,98600000.0
2008-03-27 17:03:00,1.9986,1.9989,1.998,1.99835,79000000.0
2008-03-27 17:04:00,1.99835,1.9986,1.9978,1.9983,71700000.0
2008-03-27 17:05:00,1.9983,1.9983,1.9976,1.9983,82300000.0
2008-03-27 17:06:00,1.9983,1.9985,1.9981,1.9983,69900000.0
2008-03-27 17:07:00,1.9983,1.9984,1.9977,1.9982,99700000.0
2008-03-27 17:08:00,1.9979,1.9985,1.9975,1.9978,74100000.0
2008-03-27 17:09:00,1.9978,1.9982,1.9978,1.99805,88900000.0
2008-03-27 17:10:00,1.99805,1.9982,1.99795,1.99815,84400000.0
2008-03-27 17:11:00,1.99815,1.9986,1.99815,1.9985,73800000.0
2008-03-27 17:12:00,1.9985,1.9986,1.99815,1.99825,73200000.0
2008-03-27 17:13:00,1.99825,1.9986,1.99815,1.9983,82500000.0
2008-03-27 17:14:00,1.9983,1.9989,1.9982,1.9982,83300000.0
2008-03-27 17:15:00,1.9982,1.9983,1.9969,1.9977,97000000.0
2008-03-27 17:16:00,1.9977,1.9981,1.99745,1.9979,85600000.0
2008-03-27 17:17:00,1.9979,1.9992,1.9978,1.9987,82200000.0
2008-03-27 17:18:00,1.9987,1.9991,1.9982,1.99835,82800000.0
2008-03-27 17:19:00,1.99835,1.9987,1.99815,1.99835,77400000.0
2008-03-27 17:20:00,1.99835,1.9994,1.99795,1.99905,92600000.0
2008-03-27 17:21:00,1.99905,1.9994,1.9982,1.99895,73400000.0
2008-03-27 17:22:00,1.99895,1.9993,1.99835,1.99905,69500000.0
2008-03-27 17:23:00,1.99895,1.9998,1.99895,1.999,66100000.0
2008-03-27 17:24:00,1.999,1.999,1.9967,1.9969,128600000.0
2008-03-27 17:25:00,1.9974,1.9979,1.9972,1.9976,176800000.0
2008-03-27 17:26:00,1.9976,1.9988,1.9975,1.9981,174800000.0
2008-03-27 17:27:00,1.9981,1.9991,1.99765,1.99805,164800000.0
2008-03-27 17:28:00,1.99805,1.9982,1.9973,1.99765,176100000.0
2008-03-27 17:29:00,1.99765,1.9984,1.9976,1.9984,78000000.0
2008-03-27 17:30:00,1.9983,1.9984,1.9977,1.9978,94700000.0
2008-03-27 17:31:00,1.9978,1.99805,1.9968,1.997,86300000.0
2008-03-27 17:32:00,1.9969,1.99735,1.99665,1.9972,109500000.0
2008-03-27 17:33:00,1.9972,1.9981,1.9972,1.99745,94600000.0
2008-03-27 17:34:00,1.9975,1.9982,1.9974,1.9978,91500000.0
2008-03-27 17:35:00,1.9978,1.9978,1.9971,1.99745,87100000.0
2008-03-27 17:36:00,1.9975,1.99805,1.99725,1.99795,83700000.0
2008-03-27 17:37:00,1.99795,1.9988,1.99775,1.9986,107700000.0
2008-03-27 17:38:00,1.9986,1.9988,1.9982,1.9983,89200000.0
2008-03-27 17:39:00,1.9985,1.99875,1.9978,1.99815,175500000.0
2008-03-27 17:40:00,1.99815,1.999,1.998,1.9981,85200000.0
2008-03-27 17:41:00,1.9981,1.9983,1.99715,1.9974,86400000.0
2008-03-27 17:42:00,1.9974,1.9976,1.9964,1.997,157400000.0
2008-03-27 17:43:00,1.997,1.997,1.99605,1.9962,132000000.0
2008-03-27 17:44:00,1.9962,1.9979,1.9962,1.9976,164300000.0
2008-03-27 17:45:00,1.99755,1.9979,1.9975,1.9975,88000000.0
2008-03-27 17:46:00,1.9975,1.9985,1.9973,1.9981,81100000.0
2008-03-27 17:47:00,1.9981,1.9981,1.99705,1.9972,84800000.0
2008-03-27 17:48:00,1.9972,1.9978,1.997,1.9973,76900000.0
2008-03-27 17:49:00,1.9973,1.9977,1.997,1.9975,82300000.0
2008-03-27 17:50:00,1.9975,1.9977,1.9966,1.9967,146500000.0
2008-03-27 17:51:00,1.9967,1.99705,1.9961,1.9962,111600000.0
2008-03-27 17:52:00,1.9962,1.9964,1.9959,1.996,97300000.0
2008-03-27 17:53:00,1.996,1.9964,1.9959,1.9962,144500000.0
2008-03-27 17:54:00,1.99605,1.9961,1.9954,1.9955,120700000.0
2008-03-27 17:55:00,1.9955,1.9958,1.9952,1.9955,108800000.0
2008-03-27 17:56:00,1.9955,1.9957,1.99505,1.99505,84000000.0
2008-03-27 17:57:00,1.99505,1.9955,1.9945,1.9949,552700000.0
2008-03-27 17:58:00,1.9949,1.99605,1.9949,1.9956,315700000.0
2008-03-27 17:59:00,1.9956,1.9963,1.9945,1.9959,250800000.0
2008-03-27 18:00:00,1.9959,1.9968,1.99585,1.996,129200000.0
2008-03-27 18:01:00,1.996,1.9962,1.9952,1.9957,155400000.0
2008-03-27 18:02:00,1.9957,1.9967,1.9957,1.9964,204800000.0
2008-03-27 18:03:00,1.9964,1.9969,1.9963,1.99645,407400000.0
2008-03-27 18:04:00,1.99645,1.99685,1.99615,1.99615,489500000.0
2008-03-27 18:05:00,1.99615,1.99635,1.9958,1.9958,194600000.0
2008-03-27 18:06:00,1.9958,1.99675,1.9958,1.9959,238500000.0
2008-03-27 18:07:00,1.9959,1.996,1.9956,1.996,84900000.0
2008-03-27 18:08:00,1.996,1.996,1.9952,1.99545,123000000.0
2008-03-27 18:09:00,1.9956,1.99575,1.9954,1.9957,82000000.0
2008-03-27 18:10:00,1.9957,1.99575,1.9953,1.9957,73300000.0
2008-03-27 18:11:00,1.9957,1.996,1.9956,1.9959,81800000.0
2008-03-27 18:12:00,1.9959,1.99595,1.9954,1.9954,83500000.0
2008-03-27 18:13:00,1.9954,1.9954,1.99495,1.9952,109900000.0
2008-03-27 18:14:00,1.9952,1.9952,1.9942,1.99425,177700000.0
2008-03-27 18:15:00,1.99425,1.9947,1.99385,1.9939,196400000.0
2008-03-27 18:16:00,1.9939,1.99485,1.9939,1.99475,240700000.0
2008-03-27 18:17:00,1.99475,1.99555,1.99475,1.99515,364300000.0
2008-03-27 18:18:00,1.99515,1.9956,1.995,1.9952,108700000.0
2008-03-27 18:19:00,1.9952,1.99525,1.99485,1.99495,443300000.0
2008-03-27 18:20:00,1.99495,1.99555,1.99475,1.99535,505200000.0
2008-03-27 18:21:00,1.99535,1.99575,1.99485,1.9957,383400000.0
2008-03-27 18:22:00,1.9957,1.99605,1.99515,1.9957,336650000.0
2008-03-27 18:23:00,1.9957,1.9959,1.9951,1.9952,90250000.0
2008-03-27 18:24:00,1.995,1.995,1.99335,1.9944,131100000.0
2008-03-27 18:25:00,1.9945,1.9947,1.99405,1.9942,161500000.0
2008-03-27 18:26:00,1.9942,1.9944,1.994,1.9944,104000000.0
2008-03-27 18:27:00,1.9944,1.9946,1.9939,1.9941,105100000.0
2008-03-27 18:28:00,1.9941,1.9948,1.9939,1.9946,175800000.0
2008-03-27 18:29:00,1.9946,1.99605,1.9946,1.9956,376400000.0
2008-03-27 18:30:00,1.9956,1.99645,1.99555,1.9961,377500000.0
2008-03-27 18:31:00,1.9961,1.99635,1.9959,1.996,211800000.0
2008-03-27 18:32:00,1.996,1.9967,1.996,1.9962,144700000.0
2008-03-27 18:33:00,1.996,1.9965,1.99595,1.9963,95900000.0
2008-03-27 18:34:00,1.9963,1.9967,1.9954,1.9958,148500000.0
2008-03-27 18:35:00,1.9958,1.99595,1.9956,1.9959,145200000.0
2008-03-27 18:36:00,1.99595,1.9962,1.99585,1.9961,113100000.0
2008-03-27 18:37:00,1.9961,1.9961,1.9953,1.9957,284600000.0
2008-03-27 18:38:00,1.9959,1.99615,1.9955,1.99615,163800000.0
2008-03-27 18:39:00,1.9962,1.9964,1.9957,1.9958,197100000.0
2008-03-27 18:40:00,1.9958,1.9958,1.99535,1.9956,129600000.0
2008-03-27 18:41:00,1.9956,1.9959,1.9954,1.99565,113100000.0
2008-03-27 18:42:00,1.99565,1.99575,1.99515,1.9952,195400000.0
2008-03-27 18:43:00,1.99515,1.9958,1.995,1.99565,180800000.0
2008-03-27 18:44:00,1.99565,1.99625,1.9954,1.9958,201300000.0
2008-03-27 18:45:00,1.9958,1.996,1.9955,1.9955,98800000.0
2008-03-27 18:46:00,1.9955,1.9957,1.99525,1.9955,183100000.0
2008-03-27 18:47:00,1.9955,1.9956,1.9952,1.9954,136300000.0
2008-03-27 18:48:00,1.9954,1.9955,1.995,1.9953,127100000.0
2008-03-27 18:49:00,1.9953,1.9956,1.9951,1.9952,79700000.0
2008-03-27 18:50:00,1.9952,1.9952,1.9943,1.9945,214600000.0
2008-03-27 18:51:00,1.9945,1.995,1.9945,1.9945,113200000.0
2008-03-27 18:52:00,1.9945,1.9951,1.9945,1.995,78800000.0
2008-03-27 18:53:00,1.995,1.9954,1.9949,1.99515,114100000.0
2008-03-27 18:54:00,1.99515,1.9952,1.9946,1.9948,139700000.0
2008-03-27 18:55:00,1.9948,1.995,1.9946,1.9949,149100000.0
2008-03-27 18:56:00,1.9949,1.995,1.9945,1.9946,155200000.0
2008-03-27 18:57:00,1.9948,1.995,1.9945,1.9946,199400000.0
2008-03-27 18:58:00,1.9946,1.9947,1.9943,1.9943,192500000.0
2008-03-27 18:59:00,1.9943,1.9944,1.9937,1.9939,217000000.0
2008-03-27 19:00:00,1.9939,1.994,1.9935,1.994,166200000.0
2008-03-27 19:01:00,1.99405,1.9942,1.99405,1.9942,68400000.0
2008-03-27 19:02:00,1.9942,1.9944,1.9939,1.9943,72600000.0
2008-03-27 19:03:00,1.9943,1.9944,1.9943,1.99435,68100000.0
2008-03-27 19:04:00,1.99435,1.99445,1.994,1.99405,123500000.0
2008-03-27 19:05:00,1.99405,1.9941,1.99405,1.9941,103600000.0
2008-03-27 19:06:00,1.9941,1.99465,1.9941,1.99465,104100000.0
2008-03-27 19:07:00,1.99465,1.9948,1.99465,1.99465,146800000.0
2008-03-27 19:08:00,1.99465,1.9947,1.99425,1.9943,108300000.0
2008-03-27 19:09:00,1.9943,1.9946,1.9941,1.9943,77500000.0
2008-03-27 19:10:00,1.9943,1.9946,1.9941,1.9942,194000000.0
2008-03-27 19:11:00,1.9942,1.9945,1.99365,1.9939,144300000.0
2008-03-27 19:12:00,1.9939,1.99405,1.9936,1.9936,108800000.0
2008-03-27 19:13:00,1.9936,1.9938,1.9935,1.99365,235200000.0
2008-03-27 19:14:00,1.99365,1.9945,1.99365,1.9945,175400000.0
2008-03-27 19:15:00,1.9945,1.9946,1.9941,1.9944,152700000.0
2008-03-27 19:16:00,1.9944,1.9948,1.9941,1.9942,107600000.0
2008-03-27 19:17:00,1.9942,1.9947,1.9941,1.9944,104300000.0
2008-03-27 19:18:00,1.9944,1.9947,1.99405,1.99405,124400000.0
2008-03-27 19:19:00,1.99405,1.9943,1.99405,1.9941,138300000.0
2008-03-27 19:20:00,1.9941,1.99465,1.9941,1.9944,113600000.0
2008-03-27 19:21:00,1.9945,1.9952,1.9945,1.99475,92000000.0
2008-03-27 19:22:00,1.99475,1.9949,1.99435,1.99435,128100000.0
2008-03-27 19:23:00,1.99435,1.9947,1.9941,1.99425,113300000.0
2008-03-27 19:24:00,1.99425,1.9944,1.9939,1.9944,196300000.0
2008-03-27 19:25:00,1.9944,1.9948,1.99425,1.99435,134600000.0
2008-03-27 19:26:00,1.99435,1.99495,1.9943,1.99485,162600000.0
2008-03-27 19:27:00,1.99485,1.996,1.99485,1.9957,82900000.0
2008-03-27 19:28:00,1.9957,1.9957,1.99515,1.9955,79000000.0
2008-03-27 19:29:00,1.9955,1.9955,1.9949,1.995,101100000.0
2008-03-27 19:30:00,1.995,1.9954,1.99495,1.9951,100500000.0
2008-03-27 19:31:00,1.9951,1.9952,1.9937,1.9938,98100000.0
2008-03-27 19:32:00,1.9938,1.9942,1.9938,1.994,78600000.0
2008-03-27 19:33:00,1.994,1.994,1.9931,1.9936,177800000.0
2008-03-27 19:34:00,1.9936,1.99415,1.9935,1.994,103300000.0
2008-03-27 19:35:00,1.994,1.9943,1.994,1.994,116200000.0
2008-03-27 19:36:00,1.994,1.9943,1.994,1.9941,283200000.0
2008-03-27 19:37:00,1.9941,1.9941,1.9923,1.99305,142300000.0
2008-03-27 19:38:00,1.99305,1.9939,1.99305,1.9931,115300000.0
2008-03-27 19:39:00,1.9931,1.9937,1.99265,1.9935,126800000.0
2008-03-27 19:40:00,1.9935,1.9942,1.9935,1.9942,110700000.0
2008-03-27 19:41:00,1.9942,1.9942,1.9935,1.9938,108000000.0
2008-03-27 19:42:00,1.9938,1.9938,1.9929,1.9933,103600000.0
2008-03-27 19:43:00,1.9933,1.99335,1.9922,1.9925,233800000.0
2008-03-27 19:44:00,1.99235,1.9926,1.9916,1.9925,164800000.0
2008-03-27 19:45:00,1.9925,1.9927,1.9925,1.9926,78200000.0
2008-03-27 19:46:00,1.9926,1.9926,1.992,1.992,147600000.0
2008-03-27 19:47:00,1.992,1.99235,1.992,1.9923,371200000.0
2008-03-27 19:48:00,1.9923,1.9925,1.9921,1.99235,109500000.0
2008-03-27 19:49:00,1.9923,1.9929,1.9923,1.9929,112000000.0
2008-03-27 19:50:00,1.9929,1.993,1.99275,1.9929,81600000.0
2008-03-27 19:51:00,1.9929,1.99305,1.9928,1.99305,76200000.0
2008-03-27 19:52:00,1.99305,1.99305,1.9925,1.9926,174600000.0
2008-03-27 19:53:00,1.9926,1.99285,1.9925,1.99285,263500000.0
2008-03-27 19:54:00,1.99285,1.9932,1.9928,1.993,96300000.0
2008-03-27 19:55:00,1.993,1.993,1.9928,1.9929,104500000.0
2008-03-27 19:56:00,1.9929,1.9931,1.99285,1.9931,175500000.0
2008-03-27 19:57:00,1.9931,1.9936,1.9931,1.9932,119200000.0
2008-03-27 19:58:00,1.9932,1.9932,1.9924,1.9925,122300000.0
2008-03-27 19:59:00,1.9925,1.9925,1.9921,1.9922,226700000.0
2008-03-27 20:00:00,1.9922,1.9923,1.9922,1.9923,243600000.0
2008-03-27 20:01:00,1.9923,1.9928,1.9923,1.9928,241700000.0
2008-03-27 20:02:00,1.9928,1.9929,1.9925,1.9927,152500000.0
2008-03-27 20:03:00,1.9927,1.9927,1.992,1.9921,128900000.0
2008-03-27 20:04:00,1.9921,1.9921,1.9913,1.9914,222400000.0
2008-03-27 20:05:00,1.9914,1.9916,1.9911,1.9915,91800000.0
2008-03-27 20:06:00,1.9915,1.9918,1.9915,1.9918,75000000.0
2008-03-27 20:07:00,1.9918,1.9919,1.9917,1.9918,64500000.0
2008-03-27 20:08:00,1.9918,1.9921,1.9914,1.9919,90700000.0
2008-03-27 20:09:00,1.9919,1.9921,1.9918,1.992,93100000.0
2008-03-27 20:10:00,1.992,1.9927,1.9918,1.9925,135600000.0
2008-03-27 20:11:00,1.9925,1.9925,1.9921,1.9922,69300000.0
2008-03-27 20:12:00,1.9922,1.9925,1.9917,1.9919,96800000.0
2008-03-27 20:13:00,1.9919,1.9919,1.99165,1.9918,66300000.0
2008-03-27 20:14:00,1.9918,1.9918,1.9918,1.9918,65100000.0
2008-03-27 20:15:00,1.9918,1.9921,1.9918,1.9921,74700000.0
2008-03-27 20:16:00,1.9921,1.9931,1.9921,1.9931,87600000.0
2008-03-27 20:17:00,1.9931,1.9935,1.9931,1.9935,67500000.0
2008-03-27 20:18:00,1.9935,1.9938,1.9933,1.9933,147700000.0
2008-03-27 20:19:00,1.9933,1.9934,1.993,1.9933,167800000.0
2008-03-27 20:20:00,1.9933,1.9933,1.993,1.9933,79000000.0
2008-03-27 20:21:00,1.9933,1.9933,1.9928,1.993,85900000.0
2008-03-27 20:22:00,1.9932,1.9934,1.9932,1.9932,88900000.0
2008-03-27 20:23:00,1.9932,1.9934,1.9928,1.9934,87800000.0
2008-03-27 20:24:00,1.9934,1.994,1.9931,1.9931,92400000.0
2008-03-27 20:25:00,1.9931,1.9935,1.9926,1.9935,78900000.0
2008-03-27 20:26:00,1.9935,1.9935,1.9931,1.9934,80200000.0
2008-03-27 20:27:00,1.9934,1.9936,1.9933,1.9934,82000000.0
2008-03-27 20:28:00,1.9934,1.9944,1.9934,1.9944,82000000.0
2008-03-27 20:29:00,1.9944,1.9944,1.9937,1.9941,249900000.0
2008-03-27 20:30:00,1.9941,1.9943,1.9929,1.9935,117600000.0
2008-03-27 20:31:00,1.9935,1.9943,1.9935,1.9943,84000000.0
2008-03-27 20:32:00,1.9943,1.9943,1.9939,1.994,64500000.0
2008-03-27 20:33:00,1.994,1.994,1.9934,1.99345,69000000.0
2008-03-27 20:34:00,1.9935,1.994,1.9933,1.9937,92500000.0
2008-03-27 20:35:00,1.9937,1.9956,1.9937,1.9956,101300000.0
2008-03-27 20:36:00,1.9956,1.9966,1.9954,1.9966,102500000.0
2008-03-27 20:37:00,1.9967,1.997,1.9959,1.9961,108700000.0
2008-03-27 20:38:00,1.9961,1.99635,1.9953,1.9958,218100000.0
2008-03-27 20:39:00,1.99575,1.9966,1.9957,1.9966,212600000.0
2008-03-27 20:40:00,1.9966,1.9966,1.995,1.99515,261900000.0
2008-03-27 20:41:00,1.9952,1.9952,1.9947,1.9948,234200000.0
2008-03-27 20:42:00,1.9948,1.9949,1.99415,1.99415,261900000.0
2008-03-27 20:43:00,1.99415,1.99435,1.9937,1.9939,211900000.0
2008-03-27 20:44:00,1.9939,1.9941,1.9928,1.9928,250800000.0
2008-03-27 20:45:00,1.9928,1.99355,1.9928,1.9931,174800000.0
2008-03-27 20:46:00,1.9931,1.9931,1.9917,1.992,256800000.0
2008-03-27 20:47:00,1.992,1.9931,1.9919,1.9931,303200000.0
2008-03-27 20:48:00,1.9931,1.99475,1.9931,1.9947,104200000.0
2008-03-27 20:49:00,1.9947,1.9948,1.99365,1.9938,170200000.0
2008-03-27 20:50:00,1.9938,1.9952,1.9938,1.9951,110800000.0
2008-03-27 20:51:00,1.9951,1.9961,1.9951,1.9957,200900000.0
2008-03-27 20:52:00,1.99565,1.9957,1.995,1.9953,357200000.0
2008-03-27 20:53:00,1.9953,1.9954,1.9944,1.9944,281600000.0
2008-03-27 20:54:00,1.9944,1.9944,1.9933,1.99395,352100000.0
2008-03-27 20:55:00,1.99385,1.99405,1.9937,1.99395,502600000.0
2008-03-27 20:56:00,1.99395,1.99405,1.99335,1.99335,511700000.0
2008-03-27 20:57:00,1.99335,1.99335,1.99215,1.99265,528700000.0
2008-03-27 20:58:00,1.99265,1.99305,1.9925,1.99285,526300000.0
2008-03-27 20:59:00,1.9927,1.99295,1.99245,1.99295,502600000.0
2008-03-27 21:00:00,1.99295,1.99315,1.99275,1.99305,508800000.0
2008-03-27 21:01:00,1.99305,1.99305,1.99245,1.99285,502400000.0
2008-03-27 21:02:00,1.99285,1.99325,1.9928,1.99325,134000000.0
2008-03-27 21:03:00,1.99325,1.9938,1.9932,1.9933,85000000.0
2008-03-27 21:04:00,1.9933,1.9938,1.9932,1.9938,69600000.0
2008-03-27 21:05:00,1.9934,1.9935,1.99315,1.9934,84400000.0
2008-03-27 21:06:00,1.9934,1.9936,1.99295,1.99295,68400000.0
2008-03-27 21:07:00,1.99305,1.9932,1.99275,1.9932,200800000.0
2008-03-27 21:08:00,1.9932,1.9935,1.9928,1.9935,115700000.0
2008-03-27 21:09:00,1.9935,1.9937,1.9933,1.9935,393800000.0
2008-03-27 21:10:00,1.9935,1.9939,1.9931,1.9937,189900000.0
2008-03-27 21:11:00,1.9935,1.9944,1.9931,1.9943,104800000.0
2008-03-27 21:12:00,1.9943,1.9949,1.9933,1.9944,75500000.0
2008-03-27 21:13:00,1.9944,1.9948,1.9942,1.99445,138800000.0
2008-03-27 21:14:00,1.99445,1.9948,1.99445,1.9946,296300000.0
2008-03-27 21:15:00,1.9946,1.995,1.9945,1.9945,97400000.0
2008-03-27 21:16:00,1.9945,1.995,1.9945,1.9945,67900000.0
2008-03-27 21:17:00,1.9945,1.9951,1.9945,1.9951,67200000.0
2008-03-27 21:18:00,1.9951,1.9951,1.9942,1.9944,141900000.0
2008-03-27 21:19:00,1.9944,1.9949,1.9944,1.99465,88200000.0
2008-03-27 21:20:00,1.99465,1.9949,1.9946,1.9949,65100000.0
2008-03-27 21:21:00,1.9949,1.9949,1.994,1.9942,86400000.0
2008-03-27 21:22:00,1.9942,1.9942,1.99275,1.9935,149700000.0
2008-03-27 21:23:00,1.9935,1.994,1.9934,1.9934,95900000.0
2008-03-27 21:24:00,1.99335,1.9938,1.9926,1.9938,67800000.0
2008-03-27 21:25:00,1.9938,1.9938,1.9932,1.9933,77900000.0
2008-03-27 21:26:00,1.9933,1.99355,1.99315,1.99355,64500000.0
2008-03-27 21:27:00,1.99355,1.99435,1.99355,1.99435,145900000.0
2008-03-27 21:28:00,1.99435,1.995,1.9943,1.99485,86200000.0
2008-03-27 21:29:00,1.99485,1.9953,1.99485,1.9949,200100000.0
2008-03-27 21:30:00,1.9949,1.99505,1.9941,1.9945,89200000.0
2008-03-27 21:31:00,1.9944,1.9948,1.9944,1.9946,123800000.0
2008-03-27 21:32:00,1.9946,1.99545,1.9946,1.99535,75600000.0
2008-03-27 21:33:00,1.99535,1.9957,1.99535,1.9956,64500000.0
2008-03-27 21:34:00,1.9956,1.9957,1.9949,1.9951,72800000.0
2008-03-27 21:35:00,1.9951,1.9952,1.9946,1.99505,64200000.0
2008-03-27 21:36:00,1.99505,1.99505,1.99445,1.99465,65700000.0
2008-03-27 21:37:00,1.99465,1.9947,1.9936,1.9936,333900000.0
2008-03-27 21:38:00,1.9936,1.99365,1.99295,1.99295,450900000.0
2008-03-27 21:39:00,1.9928,1.9928,1.992,1.9924,424200000.0
2008-03-27 21:40:00,1.9924,1.99245,1.9918,1.9922,221300000.0
2008-03-27 21:41:00,1.9922,1.99275,1.9921,1.99225,255800000.0
2008-03-27 21:42:00,1.99215,1.9935,1.99215,1.9925,284200000.0
2008-03-27 21:43:00,1.9925,1.9932,1.9925,1.9931,319400000.0
2008-03-27 21:44:00,1.9929,1.99295,1.9923,1.99245,403300000.0
2008-03-27 21:45:00,1.99245,1.9928,1.9921,1.9923,303000000.0
2008-03-27 21:46:00,1.9923,1.9928,1.9921,1.9926,70800000.0
2008-03-27 21:47:00,1.9926,1.9926,1.9926,1.9926,63300000.0
2008-03-27 21:48:00,1.9926,1.9926,1.9923,1.9924,70700000.0
2008-03-27 21:49:00,1.9924,1.9925,1.9921,1.9922,149400000.0
2008-03-27 21:50:00,1.9922,1.9924,1.992,1.9921,71700000.0
2008-03-27 21:51:00,1.9921,1.9921,1.9921,1.9921,63000000.0
2008-03-27 21:52:00,1.9921,1.9921,1.9907,1.9907,99600000.0
2008-03-27 21:53:00,1.9907,1.9911,1.98985,1.9907,87699696.0
2008-03-27 21:54:00,1.9907,1.9917,1.9905,1.9917,174000000.0
2008-03-27 21:55:00,1.99175,1.9919,1.9917,1.9918,84700000.0
2008-03-27 21:56:00,1.9918,1.9921,1.9918,1.992,87600000.0
2008-03-27 21:57:00,1.992,1.992,1.9917,1.9919,73100000.0
2008-03-27 21:58:00,1.9919,1.9926,1.9919,1.9925,64100000.0
2008-03-27 21:59:00,1.9925,1.993,1.9923,1.9924,63900000.0
2008-03-27 22:00:00,1.9924,1.9926,1.9922,1.9923,64200000.0
2008-03-27 22:01:00,1.9923,1.9925,1.9922,1.9925,75000000.0
2008-03-27 22:02:00,1.9925,1.9926,1.9925,1.9926,232000000.0
2008-03-27 22:03:00,1.9926,1.994,1.9926,1.9938,48600000.0
2008-03-27 22:04:00,1.9938,1.9941,1.9934,1.9935,51200000.0
2008-03-27 22:05:00,1.9935,1.9936,1.9932,1.9936,40099805.0
2008-03-27 22:06:00,1.9936,1.99425,1.9932,1.99355,205900000.0
2008-03-27 22:07:00,1.99355,1.9938,1.99355,1.9936,79500000.0
2008-03-27 22:08:00,1.9936,1.9936,1.9933,1.9933,68900000.0
2008-03-27 22:09:00,1.9933,1.99335,1.9933,1.99335,330800000.0
2008-03-27 22:10:00,1.99335,1.9935,1.99325,1.9935,188800000.0
2008-03-27 22:11:00,1.9935,1.9943,1.9933,1.994,156900000.0
2008-03-27 22:12:00,1.994,1.9942,1.9937,1.9937,63900000.0
2008-03-27 22:13:00,1.9937,1.9938,1.9932,1.9937,75900000.0
2008-03-27 22:14:00,1.9937,1.9939,1.9937,1.9939,67500000.0
2008-03-27 22:15:00,1.9939,1.994,1.9939,1.994,62400000.0
2008-03-27 22:16:00,1.9938,1.9939,1.9938,1.9939,64500000.0
2008-03-27 22:17:00,1.9939,1.9948,1.9938,1.9948,294500000.0
2008-03-27 22:18:00,1.9948,1.995,1.9942,1.9944,309000000.0
2008-03-27 22:19:00,1.9944,1.9944,1.9939,1.9939,275700000.0
2008-03-27 22:20:00,1.9939,1.9944,1.9939,1.994,364700000.0
2008-03-27 22:21:00,1.994,1.994,1.9935,1.9938,318600000.0
2008-03-27 22:22:00,1.9938,1.9939,1.9935,1.9937,228800000.0
2008-03-27 22:23:00,1.9937,1.9937,1.9935,1.9936,309200000.0
2008-03-27 22:24:00,1.9936,1.9936,1.9935,1.9936,491000000.0
2008-03-27 22:25:00,1.9936,1.9937,1.9935,1.9935,120600000.0
2008-03-27 22:26:00,1.9935,1.9935,1.993,1.993,641100000.0
2008-03-27 22:27:00,1.993,1.9944,1.9929,1.9944,454700000.0
2008-03-27 22:28:00,1.9945,1.9946,1.9937,1.9938,287000000.0
2008-03-27 22:29:00,1.9938,1.994,1.9934,1.9936,170300000.0
2008-03-27 22:30:00,1.9936,1.9936,1.993,1.99315,120000000.0
2008-03-27 22:31:00,1.99315,1.9937,1.9931,1.9931,92200000.0
2008-03-27 22:32:00,1.9931,1.9936,1.9926,1.9929,78400000.0
2008-03-27 22:33:00,1.9929,1.99325,1.9927,1.9932,236400000.0
2008-03-27 22:34:00,1.9932,1.9934,1.993,1.9933,189700000.0
2008-03-27 22:35:00,1.9933,1.994,1.9933,1.99385,504500000.0
2008-03-27 22:36:00,1.99385,1.99405,1.9938,1.99385,436000000.0
2008-03-27 22:37:00,1.9938,1.9938,1.9934,1.9938,161500000.0
2008-03-27 22:38:00,1.9938,1.9943,1.9938,1.9943,145600000.0
2008-03-27 22:39:00,1.9943,1.9943,1.994,1.9942,77100000.0
2008-03-27 22:40:00,1.9942,1.9947,1.9938,1.99455,221000000.0
2008-03-27 22:41:00,1.99455,1.9946,1.99345,1.9942,267700000.0
2008-03-27 22:42:00,1.9945,1.9952,1.9943,1.9944,190500000.0
2008-03-27 22:43:00,1.9944,1.9948,1.9941,1.9941,387000000.0
2008-03-27 22:44:00,1.9941,1.9944,1.99375,1.9944,417500000.0
2008-03-27 22:45:00,1.9943,1.9944,1.9938,1.994,210600000.0
2008-03-27 22:46:00,1.994,1.9942,1.9938,1.9941,306200000.0
2008-03-27 22:47:00,1.9941,1.9942,1.994,1.9942,294700000.0
2008-03-27 22:48:00,1.9942,1.9942,1.9942,1.9942,293100000.0
2008-03-27 22:49:00,1.9942,1.9943,1.994,1.9941,87400000.0
2008-03-27 22:50:00,1.9941,1.9941,1.9936,1.9937,426400000.0
2008-03-27 22:51:00,1.9937,1.9939,1.9936,1.9939,89200000.0
2008-03-27 22:52:00,1.9939,1.994,1.9933,1.99365,439200000.0
2008-03-27 22:53:00,1.99365,1.99395,1.9936,1.9939,520500000.0
2008-03-27 22:54:00,1.9939,1.9942,1.99385,1.99385,805600000.0
2008-03-27 22:55:00,1.99385,1.994,1.9938,1.994,338700000.0
2008-03-27 22:56:00,1.994,1.9946,1.994,1.9943,74700000.0
2008-03-27 22:57:00,1.9943,1.9948,1.9943,1.9946,68100000.0
2008-03-27 22:58:00,1.9946,1.9951,1.9946,1.995,121500000.0
2008-03-27 22:59:00,1.995,1.99505,1.9947,1.995,805100000.0
2008-03-27 23:00:00,1.995,1.995,1.995,1.995,856000000.0
2008-03-27 23:01:00,1.995,1.995,1.9945,1.9945,978600000.0
2008-03-27 23:02:00,1.9945,1.9945,1.9938,1.9939,1308700000.0
2008-03-27 23:03:00,1.9939,1.994,1.9938,1.9939,1416000000.0
2008-03-27 23:04:00,1.9939,1.9943,1.9939,1.9939,808300000.0
2008-03-27 23:05:00,1.9939,1.9941,1.9939,1.9941,378400000.0
2008-03-27 23:06:00,1.9941,1.9944,1.9941,1.9944,75800000.0
2008-03-27 23:07:00,1.9944,1.9947,1.9944,1.9947,64500000.0
2008-03-27 23:08:00,1.9947,1.9947,1.9947,1.9947,64800000.0
2008-03-27 23:09:00,1.9947,1.9947,1.9943,1.9943,64500000.0
2008-03-27 23:10:00,1.9943,1.9943,1.9937,1.9937,345000000.0
2008-03-27 23:11:00,1.9937,1.9939,1.9932,1.9937,1230100000.0
2008-03-27 23:12:00,1.9937,1.9937,1.9934,1.9934,1346800000.0
2008-03-27 23:13:00,1.9934,1.9936,1.9934,1.9934,557500000.0
2008-03-27 23:14:00,1.9934,1.9935,1.9931,1.9935,756900000.0
2008-03-27 23:15:00,1.9935,1.9935,1.9933,1.9934,442000000.0
2008-03-27 23:16:00,1.9934,1.9938,1.9934,1.9938,292900000.0
2008-03-27 23:17:00,1.9938,1.9948,1.9938,1.9945,914400000.0
2008-03-27 23:18:00,1.9941,1.995,1.9941,1.995,1041900000.0
2008-03-27 23:19:00,1.995,1.9953,1.995,1.9952,1334300000.0
2008-03-27 23:20:00,1.9952,1.9952,1.995,1.995,623200000.0
2008-03-27 23:21:00,1.995,1.9953,1.995,1.995,317000000.0
2008-03-27 23:22:00,1.995,1.995,1.995,1.995,66000000.0
2008-03-27 23:23:00,1.995,1.995,1.9946,1.9946,70600000.0
2008-03-27 23:24:00,1.9946,1.9946,1.9946,1.9946,64800000.0
2008-03-27 23:25:00,1.9946,1.9947,1.9946,1.9947,417500000.0
2008-03-27 23:26:00,1.9947,1.9947,1.9947,1.9947,503800000.0
2008-03-27 23:27:00,1.9947,1.9951,1.9947,1.9947,293100000.0
2008-03-27 23:28:00,1.9947,1.9948,1.9947,1.9948,470100000.0
2008-03-27 23:29:00,1.9948,1.9948,1.9944,1.9944,1103100000.0
2008-03-27 23:30:00,1.9944,1.9945,1.9944,1.9944,1403400000.0
2008-03-27 23:31:00,1.9944,1.9944,1.9938,1.9938,1308200000.0
2008-03-27 23:32:00,1.9938,1.9943,1.9936,1.9936,1007600000.0
2008-03-27 23:33:00,1.9936,1.9936,1.9936,1.9936,1268500000.0
2008-03-27 23:34:00,1.9936,1.9939,1.9935,1.9937,1269700000.0
2008-03-27 23:35:00,1.9937,1.9939,1.9936,1.9936,1339700000.0
2008-03-27 23:36:00,1.9936,1.994,1.9936,1.9938,1418800000.0
2008-03-27 23:37:00,1.9938,1.9941,1.9936,1.9938,1257800000.0
2008-03-27 23:38:00,1.9938,1.9938,1.9938,1.9938,1274400000.0
2008-03-27 23:39:00,1.9938,1.9938,1.9936,1.9936,1268700000.0
2008-03-27 23:40:00,1.9936,1.9946,1.9936,1.9946,1557000000.0
2008-03-27 23:41:00,1.9946,1.9947,1.994,1.994,877800000.0
2008-03-27 23:42:00,1.994,1.9941,1.9937,1.9941,1146900000.0
2008-03-27 23:43:00,1.9941,1.9941,1.994,1.9941,1347600000.0
2008-03-27 23:44:00,1.9941,1.9941,1.994,1.9941,1292100000.0
2008-03-27 23:45:00,1.9941,1.9943,1.994,1.9943,1029100000.0
2008-03-27 23:46:00,1.9943,1.9943,1.9939,1.9939,1498200000.0
2008-03-27 23:47:00,1.9939,1.9939,1.9937,1.9937,1516300000.0
2008-03-27 23:48:00,1.9937,1.9946,1.9937,1.9942,709200000.0
2008-03-27 23:49:00,1.9942,1.9944,1.9929,1.9929,394200000.0
2008-03-27 23:50:00,1.9929,1.9929,1.9925,1.9927,945800000.0
2008-03-27 23:51:00,1.9927,1.9932,1.9927,1.9932,292500000.0
2008-03-27 23:52:00,1.9932,1.9932,1.9928,1.9931,1274500000.0
2008-03-27 23:53:00,1.9931,1.9931,1.9925,1.9925,1275500000.0
2008-03-27 23:54:00,1.9925,1.9929,1.9925,1.9926,1297900000.0
2008-03-27 23:55:00,1.9926,1.9928,1.9926,1.9928,1296300000.0
2008-03-27 23:56:00,1.9928,1.9928,1.9927,1.9928,1088200000.0
2008-03-27 23:57:00,1.9928,1.9928,1.9928,1.9928,448200000.0
2008-03-27 23:58:00,1.9928,1.9928,1.9928,1.9928,1114400000.0
2008-03-27 23:59:00,1.9928,1.9928,1.9921,1.9921,962400000.0
2008-03-28 00:00:00,1.9921,1.9927,1.9921,1.9926,493800000.0
2008-03-28 00:01:00,1.9926,1.9926,1.9922,1.9926,1358200000.0
2008-03-28 00:02:00,1.9926,1.9927,1.9923,1.9926,1270100000.0
2008-03-28 00:03:00,1.9926,1.9929,1.9923,1.9925,1284400000.0
2008-03-28 00:04:00,1.9925,1.993,1.992,1.9922,711500000.0
2008-03-28 00:05:00,1.9922,1.993,1.992,1.9927,1175900000.0
2008-03-28 00:06:00,1.9927,1.9929,1.9923,1.9929,1050300000.0
2008-03-28 00:07:00,1.9929,1.9929,1.9927,1.9929,1274800000.0
2008-03-28 00:08:00,1.9929,1.9929,1.9927,1.9928,1298000000.0
2008-03-28 00:09:00,1.9928,1.9933,1.9928,1.9929,358800000.0
2008-03-28 00:10:00,1.9929,1.9929,1.9928,1.9928,562400000.0
2008-03-28 00:11:00,1.9928,1.9931,1.9928,1.993,74000000.0
2008-03-28 00:12:00,1.993,1.9931,1.9923,1.9925,574100000.0
2008-03-28 00:13:00,1.9925,1.9926,1.9922,1.9925,1292100000.0
2008-03-28 00:14:00,1.9925,1.9928,1.9924,1.9928,1300700000.0
2008-03-28 00:15:00,1.9928,1.9928,1.9918,1.9918,1479700000.0
2008-03-28 00:16:00,1.9918,1.9921,1.9918,1.9918,1203400000.0
2008-03-28 00:17:00,1.9918,1.9919,1.9914,1.9916,381400000.0
2008-03-28 00:18:00,1.9916,1.9916,1.9908,1.9915,232200000.0
2008-03-28 00:19:00,1.9915,1.9921,1.9913,1.9916,74200000.0
2008-03-28 00:20:00,1.9916,1.9917,1.9916,1.9917,84000000.0
2008-03-28 00:21:00,1.9917,1.9917,1.9916,1.9916,295200000.0
2008-03-28 00:22:00,1.9916,1.9916,1.9916,1.9916,145000000.0
2008-03-28 00:23:00,1.9916,1.9916,1.9909,1.9911,344500000.0
2008-03-28 00:24:00,1.9911,1.9915,1.991,1.991,712100000.0
2008-03-28 00:25:00,1.991,1.991,1.9903,1.9903,1059700000.0
2008-03-28 00:26:00,1.9903,1.9904,1.9903,1.9903,490000000.0
2008-03-28 00:27:00,1.9903,1.9905,1.9899,1.9902,799200000.0
2008-03-28 00:28:00,1.9902,1.9907,1.9902,1.9907,288400000.0
2008-03-28 00:29:00,1.9907,1.9907,1.9899,1.9899,244800000.0
2008-03-28 00:30:00,1.9899,1.9899,1.9896,1.98975,190500000.0
2008-03-28 00:31:00,1.98975,1.98975,1.9886,1.9889,932300000.0
2008-03-28 00:32:00,1.9889,1.9893,1.9886,1.9892,793900000.0
2008-03-28 00:33:00,1.9892,1.9894,1.9889,1.9894,239000000.0
2008-03-28 00:34:00,1.9894,1.9894,1.989,1.9893,761000000.0
2008-03-28 00:35:00,1.9893,1.9896,1.9893,1.9895,681800000.0
2008-03-28 00:36:00,1.9895,1.9897,1.9892,1.9897,1110000000.0
2008-03-28 00:37:00,1.9897,1.9898,1.9895,1.9896,1120700000.0
2008-03-28 00:38:00,1.9896,1.9904,1.9896,1.9899,493100000.0
2008-03-28 00:39:00,1.9899,1.9903,1.9894,1.9897,1160500000.0
2008-03-28 00:40:00,1.9897,1.9902,1.9897,1.9899,1095500000.0
2008-03-28 00:41:00,1.9899,1.9909,1.9899,1.9905,1068000000.0
2008-03-28 00:42:00,1.9905,1.9909,1.9905,1.9905,171400000.0
2008-03-28 00:43:00,1.9905,1.9908,1.9905,1.9906,152100000.0
2008-03-28 00:44:00,1.9907,1.9907,1.9895,1.9895,216600000.0
2008-03-28 00:45:00,1.9895,1.9896,1.9895,1.9896,1429600000.0
2008-03-28 00:46:00,1.9896,1.9899,1.9895,1.9895,1122000000.0
2008-03-28 00:47:00,1.9895,1.9898,1.9895,1.9895,938500000.0
2008-03-28 00:48:00,1.9895,1.99,1.9895,1.99,778800000.0
2008-03-28 00:49:00,1.99,1.9903,1.9899,1.99,892700000.0
2008-03-28 00:50:00,1.99,1.9903,1.99,1.9902,1345300000.0
2008-03-28 00:51:00,1.9902,1.9906,1.9902,1.9905,1078100000.0
2008-03-28 00:52:00,1.9905,1.9905,1.9901,1.9905,66100000.0
2008-03-28 00:53:00,1.9905,1.9906,1.9905,1.9906,65100000.0
2008-03-28 00:54:00,1.9906,1.9906,1.99,1.99,65100000.0
2008-03-28 00:55:00,1.99,1.9901,1.9898,1.9898,64800000.0
2008-03-28 00:56:00,1.9898,1.9904,1.9895,1.9899,241000000.0
2008-03-28 00:57:00,1.9899,1.9903,1.9898,1.9898,256500000.0
2008-03-28 00:58:00,1.9898,1.99,1.9895,1.9899,1338400000.0
2008-03-28 00:59:00,1.9899,1.9903,1.9898,1.9903,1070900000.0
2008-03-28 01:00:00,1.9903,1.9905,1.9899,1.9901,199400000.0
2008-03-28 01:01:00,1.9901,1.9901,1.9899,1.9899,70700000.0
2008-03-28 01:02:00,1.9899,1.9904,1.9899,1.9901,1210000000.0
2008-03-28 01:03:00,1.9901,1.9906,1.9898,1.9902,739800000.0
2008-03-28 01:04:00,1.9902,1.9902,1.9902,1.9902,65400000.0
2008-03-28 01:05:00,1.9902,1.9904,1.9896,1.9899,628800000.0
2008-03-28 01:06:00,1.9899,1.9901,1.9893,1.9896,806400000.0
2008-03-28 01:07:00,1.9896,1.9896,1.9895,1.9896,730700000.0
2008-03-28 01:08:00,1.9896,1.99,1.9896,1.9897,103900000.0
2008-03-28 01:09:00,1.9897,1.99,1.9897,1.99,1356600000.0
2008-03-28 01:10:00,1.99,1.9902,1.9896,1.9898,1326000000.0
2008-03-28 01:11:00,1.9898,1.9899,1.9897,1.9898,925300000.0
2008-03-28 01:12:00,1.9898,1.9899,1.9898,1.9899,277000000.0
2008-03-28 01:13:00,1.9899,1.99,1.9898,1.99,541200000.0
2008-03-28 01:14:00,1.99,1.99,1.9898,1.9898,286000000.0
2008-03-28 01:15:00,1.9898,1.9906,1.9897,1.9898,1315100000.0
2008-03-28 01:16:00,1.9898,1.99,1.9897,1.99,358000000.0
2008-03-28 01:17:00,1.99,1.99,1.9896,1.9897,73800000.0
2008-03-28 01:18:00,1.9897,1.9899,1.9896,1.9898,80400000.0
2008-03-28 01:19:00,1.9898,1.9898,1.9896,1.9898,67200000.0
2008-03-28 01:20:00,1.9898,1.99,1.9898,1.9899,493100000.0
2008-03-28 01:21:00,1.9899,1.9899,1.9899,1.9899,129900000.0
2008-03-28 01:22:00,1.9899,1.9901,1.9895,1.9899,147700000.0
2008-03-28 01:23:00,1.9899,1.9899,1.9899,1.9899,65100000.0
2008-03-28 01:24:00,1.9899,1.9899,1.9899,1.9899,65400000.0
2008-03-28 01:25:00,1.9899,1.99,1.9897,1.99,67800000.0
2008-03-28 01:26:00,1.99,1.9904,1.99,1.9904,203300000.0
2008-03-28 01:27:00,1.9904,1.9904,1.9891,1.9898,262300000.0
2008-03-28 01:28:00,1.9898,1.9902,1.9898,1.99,68100000.0
2008-03-28 01:29:00,1.99,1.9901,1.9897,1.9899,69300000.0
2008-03-28 01:30:00,1.9899,1.9899,1.9899,1.9899,64800000.0
2008-03-28 01:31:00,1.9899,1.9906,1.9895,1.9904,89900000.0
2008-03-28 01:32:00,1.9904,1.9906,1.9904,1.9904,65900000.0
2008-03-28 01:33:00,1.9904,1.9906,1.9904,1.9904,79800000.0
2008-03-28 01:34:00,1.9904,1.9906,1.9904,1.9906,67600000.0
2008-03-28 01:35:00,1.9906,1.9907,1.9904,1.9905,134500000.0
2008-03-28 01:36:00,1.9905,1.9907,1.9903,1.9907,66700000.0
2008-03-28 01:37:00,1.9907,1.9907,1.9907,1.9907,65100000.0
2008-03-28 01:38:00,1.9907,1.9907,1.9902,1.9902,347800000.0
2008-03-28 01:39:00,1.9902,1.9904,1.99,1.99,1394800000.0
2008-03-28 01:40:00,1.99,1.9905,1.9899,1.9905,210200000.0
2008-03-28 01:41:00,1.9905,1.9905,1.9903,1.9904,71200000.0
2008-03-28 01:42:00,1.9904,1.991,1.9904,1.9908,69600000.0
2008-03-28 01:43:00,1.9908,1.9908,1.9906,1.9907,67300000.0
2008-03-28 01:44:00,1.9907,1.9909,1.9907,1.9907,66600000.0
2008-03-28 01:45:00,1.9907,1.9907,1.9907,1.9907,63600000.0
2008-03-28 01:46:00,1.9907,1.9909,1.9905,1.9905,86100000.0
2008-03-28 01:47:00,1.9905,1.991,1.9896,1.9909,109500000.0
2008-03-28 01:48:00,1.9909,1.991,1.9899,1.9908,240600000.0
2008-03-28 01:49:00,1.9908,1.9911,1.9908,1.9908,73200000.0
2008-03-28 01:50:00,1.9908,1.9908,1.9906,1.9908,66600000.0
2008-03-28 01:51:00,1.9908,1.9908,1.9908,1.9908,65100000.0
2008-03-28 01:52:00,1.9908,1.9908,1.9908,1.9908,63300000.0
2008-03-28 01:53:00,1.9908,1.9909,1.9908,1.9909,67800000.0
2008-03-28 01:54:00,1.9909,1.9909,1.9909,1.9909,66000000.0
2008-03-28 01:55:00,1.9909,1.9909,1.9909,1.9909,70800000.0
2008-03-28 01:56:00,1.9909,1.9909,1.9909,1.9909,65400000.0
2008-03-28 01:57:00,1.9909,1.9909,1.9904,1.9907,404000000.0
2008-03-28 01:58:00,1.9907,1.9908,1.9907,1.9908,63600000.0
2008-03-28 01:59:00,1.9908,1.9908,1.9905,1.9905,940900000.0
2008-03-28 02:00:00,1.9905,1.991,1.9905,1.991,227000000.0
2008-03-28 02:01:00,1.991,1.991,1.9906,1.9906,519300000.0
2008-03-28 02:02:00,1.9906,1.9908,1.9905,1.9907,1078800000.0
2008-03-28 02:03:00,1.9907,1.9911,1.9907,1.991,119100000.0
2008-03-28 02:04:00,1.991,1.991,1.9905,1.9908,160900000.0
2008-03-28 02:05:00,1.9908,1.9911,1.9901,1.9906,1018000000.0
2008-03-28 02:06:00,1.9906,1.9906,1.9901,1.9901,821500000.0
2008-03-28 02:07:00,1.9901,1.9901,1.99,1.99,1455300000.0
2008-03-28 02:08:00,1.99,1.9906,1.99,1.9904,1094100000.0
2008-03-28 02:09:00,1.9904,1.9905,1.9899,1.9903,732800000.0
2008-03-28 02:10:00,1.9903,1.9905,1.9902,1.9904,279100000.0
2008-03-28 02:11:00,1.9904,1.9904,1.9897,1.9904,618200000.0
2008-03-28 02:12:00,1.9904,1.9904,1.9904,1.9904,88300000.0
2008-03-28 02:13:00,1.9904,1.9904,1.9904,1.9904,71200000.0
2008-03-28 02:14:00,1.9904,1.9906,1.9902,1.9906,80300000.0
2008-03-28 02:15:00,1.9906,1.9912,1.9906,1.9911,432600000.0
2008-03-28 02:16:00,1.9912,1.9912,1.9903,1.9909,743700000.0
2008-03-28 02:17:00,1.9909,1.991,1.9907,1.9909,1240400000.0
2008-03-28 02:18:00,1.9909,1.9911,1.9908,1.991,1280500000.0
2008-03-28 02:19:00,1.991,1.9911,1.991,1.991,1309800000.0
2008-03-28 02:20:00,1.991,1.9911,1.9909,1.9911,1309800000.0
2008-03-28 02:21:00,1.9911,1.9911,1.9908,1.9909,1316300000.0
2008-03-28 02:22:00,1.9909,1.9912,1.9908,1.9912,1290400000.0
2008-03-28 02:23:00,1.9913,1.9913,1.9909,1.991,547100000.0
2008-03-28 02:24:00,1.991,1.9913,1.991,1.991,883000000.0
2008-03-28 02:25:00,1.991,1.9911,1.9909,1.9911,1263200000.0
2008-03-28 02:26:00,1.9909,1.9913,1.9908,1.9913,941600000.0
2008-03-28 02:27:00,1.9913,1.9913,1.9909,1.9911,1262800000.0
2008-03-28 02:28:00,1.9914,1.9915,1.9914,1.9915,65100000.0
2008-03-28 02:29:00,1.9915,1.9915,1.9915,1.9915,65100000.0
2008-03-28 02:30:00,1.9915,1.9915,1.9912,1.9912,669900000.0
2008-03-28 02:31:00,1.9912,1.9917,1.9911,1.9917,715100000.0
2008-03-28 02:32:00,1.9917,1.9917,1.9917,1.9917,66600000.0
2008-03-28 02:33:00,1.9917,1.9917,1.9912,1.9913,1008800000.0
2008-03-28 02:34:00,1.9913,1.9913,1.9911,1.9913,1263700000.0
2008-03-28 02:35:00,1.9913,1.9915,1.9912,1.9914,843300000.0
2008-03-28 02:36:00,1.9914,1.9914,1.9914,1.9914,383800000.0
2008-03-28 02:37:00,1.9914,1.9916,1.9914,1.9916,592800000.0
2008-03-28 02:38:00,1.9916,1.9917,1.9916,1.9917,71200000.0
2008-03-28 02:39:00,1.9917,1.9921,1.9917,1.9921,64100000.0
2008-03-28 02:40:00,1.9921,1.9922,1.9913,1.9922,665100000.0
2008-03-28 02:41:00,1.9922,1.9922,1.9917,1.992,323700000.0
2008-03-28 02:42:00,1.992,1.992,1.992,1.992,1281700000.0
2008-03-28 02:43:00,1.992,1.9927,1.992,1.9925,1272500000.0
2008-03-28 02:44:00,1.9924,1.9928,1.9918,1.9922,1024900000.0
2008-03-28 02:45:00,1.9922,1.9926,1.9922,1.9925,585500000.0
2008-03-28 02:46:00,1.9925,1.9933,1.9922,1.993,906400000.0
2008-03-28 02:47:00,1.993,1.9931,1.9924,1.9926,1045000000.0
2008-03-28 02:48:00,1.9926,1.9927,1.9925,1.9926,1707600000.0
2008-03-28 02:49:00,1.9926,1.9928,1.9922,1.9928,1407200000.0
2008-03-28 02:50:00,1.9928,1.9931,1.9926,1.9928,554900000.0
2008-03-28 02:51:00,1.9928,1.9929,1.9925,1.9929,752600000.0
2008-03-28 02:52:00,1.9929,1.9931,1.9921,1.9927,791100000.0
2008-03-28 02:53:00,1.9927,1.9928,1.9922,1.9925,1293900000.0
2008-03-28 02:54:00,1.9925,1.9926,1.9914,1.992,716400000.0
2008-03-28 02:55:00,1.992,1.9921,1.9914,1.992,593300000.0
2008-03-28 02:56:00,1.992,1.992,1.9915,1.9919,541700000.0
2008-03-28 02:57:00,1.9919,1.9923,1.9917,1.992,714300000.0
2008-03-28 02:58:00,1.992,1.9924,1.9919,1.9924,1464700000.0
2008-03-28 02:59:00,1.9924,1.9927,1.9924,1.9927,1360000000.0
2008-03-28 03:00:00,1.9927,1.9928,1.992,1.992,828300000.0
2008-03-28 03:01:00,1.992,1.9925,1.992,1.9923,1013800000.0
2008-03-28 03:02:00,1.9923,1.9926,1.9922,1.9924,1547700000.0
2008-03-28 03:03:00,1.9924,1.9924,1.9924,1.9924,1496700000.0
2008-03-28 03:04:00,1.9924,1.9924,1.9922,1.9922,1411600000.0
2008-03-28 03:05:00,1.9922,1.9924,1.9918,1.9919,1455000000.0
2008-03-28 03:06:00,1.9919,1.9919,1.9909,1.991,1417600000.0
2008-03-28 03:07:00,1.991,1.9917,1.991,1.9914,1225300000.0
2008-03-28 03:08:00,1.9914,1.9914,1.9906,1.9906,1348800000.0
2008-03-28 03:09:00,1.9906,1.9909,1.9901,1.9907,861100000.0
2008-03-28 03:10:00,1.9907,1.9908,1.9906,1.9908,441000000.0
2008-03-28 03:11:00,1.9908,1.9911,1.9907,1.9911,577400000.0
2008-03-28 03:12:00,1.9911,1.9915,1.991,1.9915,76900000.0
2008-03-28 03:13:00,1.9915,1.9915,1.9915,1.9915,172000000.0
2008-03-28 03:14:00,1.9915,1.9915,1.9915,1.9915,183200000.0
2008-03-28 03:15:00,1.9915,1.9915,1.9915,1.9915,172800000.0
2008-03-28 03:16:00,1.9915,1.9915,1.9915,1.9915,172800000.0
2008-03-28 03:17:00,1.9915,1.9915,1.9915,1.9915,214400000.0
2008-03-28 03:18:00,1.9915,1.9915,1.9915,1.9915,205600000.0
2008-03-28 03:19:00,1.9915,1.9915,1.9915,1.9915,206200000.0
2008-03-28 03:20:00,1.9915,1.9915,1.9915,1.9915,194000000.0
2008-03-28 03:21:00,1.9915,1.9919,1.9915,1.9918,137400000.0
2008-03-28 03:22:00,1.9918,1.992,1.9917,1.9919,64800000.0
2008-03-28 03:23:00,1.9919,1.992,1.9915,1.9918,74000000.0
2008-03-28 03:24:00,1.9918,1.9918,1.9915,1.9915,150300000.0
2008-03-28 03:25:00,1.9915,1.9919,1.9915,1.9919,448100000.0
2008-03-28 03:26:00,1.9919,1.9921,1.9917,1.9919,1123200000.0
2008-03-28 03:27:00,1.9919,1.9922,1.9918,1.992,1568900000.0
2008-03-28 03:28:00,1.992,1.9924,1.9918,1.9918,578700000.0
2008-03-28 03:29:00,1.9918,1.9924,1.9916,1.9919,925400000.0
2008-03-28 03:30:00,1.9919,1.9924,1.9919,1.9924,601000000.0
2008-03-28 03:31:00,1.9924,1.9924,1.9906,1.9914,295400000.0
2008-03-28 03:32:00,1.9915,1.9917,1.9913,1.9914,154000000.0
2008-03-28 03:33:00,1.9914,1.9918,1.9906,1.991,587100000.0
2008-03-28 03:34:00,1.9911,1.9918,1.9911,1.9914,768900000.0
2008-03-28 03:35:00,1.9914,1.9918,1.9912,1.9915,922700000.0
2008-03-28 03:36:00,1.9915,1.9924,1.9915,1.9924,545400000.0
2008-03-28 03:37:00,1.9924,1.9924,1.9924,1.9924,176000000.0
2008-03-28 03:38:00,1.9924,1.9924,1.9924,1.9924,175200000.0
2008-03-28 03:39:00,1.9924,1.9924,1.9924,1.9924,172800000.0
2008-03-28 03:40:00,1.9924,1.9924,1.9924,1.9924,202000000.0
2008-03-28 03:41:00,1.9924,1.9924,1.9911,1.9911,237700000.0
2008-03-28 03:42:00,1.9911,1.9914,1.991,1.9911,86000000.0
2008-03-28 03:43:00,1.9911,1.9915,1.9909,1.9913,596900000.0
2008-03-28 03:44:00,1.9913,1.9917,1.991,1.9911,618600000.0
2008-03-28 03:45:00,1.9911,1.9911,1.991,1.991,535000000.0
2008-03-28 03:46:00,1.991,1.9916,1.991,1.9911,536000000.0
2008-03-28 03:47:00,1.9912,1.9915,1.9912,1.9915,520800000.0
2008-03-28 03:48:00,1.9915,1.9916,1.9915,1.9916,540000000.0
2008-03-28 03:49:00,1.9916,1.9916,1.9912,1.9913,1215100000.0
2008-03-28 03:50:00,1.9913,1.9916,1.9912,1.9913,807300000.0
2008-03-28 03:51:00,1.9913,1.9916,1.9911,1.9912,577200000.0
2008-03-28 03:52:00,1.9912,1.9913,1.9912,1.9912,454900000.0
2008-03-28 03:53:00,1.9912,1.9912,1.9912,1.9912,497400000.0
2008-03-28 03:54:00,1.9912,1.9913,1.9912,1.9912,677000000.0
2008-03-28 03:55:00,1.9924,1.9924,1.9919,1.992,1388100000.0
2008-03-28 03:56:00,1.9913,1.992,1.9912,1.992,1388100000.0
2008-03-28 03:57:00,1.992,1.992,1.9913,1.9917,837100000.0
2008-03-28 03:58:00,1.9917,1.9922,1.9917,1.9919,1104500000.0
2008-03-28 03:59:00,1.9919,1.9921,1.9917,1.9919,567600000.0
2008-03-28 04:00:00,1.9919,1.9919,1.9915,1.9917,279300000.0
2008-03-28 04:01:00,1.9917,1.9917,1.9917,1.9917,109000000.0
2008-03-28 04:02:00,1.9917,1.9917,1.9916,1.9916,1376400000.0
2008-03-28 04:03:00,1.9916,1.9916,1.9916,1.9916,1583800000.0
2008-03-28 04:04:00,1.9916,1.9917,1.9914,1.9916,629400000.0
2008-03-28 04:05:00,1.9916,1.9919,1.9915,1.9919,886400000.0
2008-03-28 04:06:00,1.9919,1.9919,1.9919,1.9919,243400000.0
2008-03-28 04:07:00,1.9919,1.9919,1.9919,1.9919,256800000.0
2008-03-28 04:08:00,1.9919,1.9919,1.9919,1.9919,261600000.0
2008-03-28 04:09:00,1.9919,1.9919,1.9919,1.9919,262800000.0
2008-03-28 04:10:00,1.9919,1.992,1.9912,1.9912,1056700000.0
2008-03-28 04:11:00,1.9912,1.9912,1.9906,1.9906,1540900000.0
2008-03-28 04:12:00,1.9909,1.9915,1.9909,1.991,1150300000.0
2008-03-28 04:13:00,1.991,1.9912,1.9908,1.991,258100000.0
2008-03-28 04:14:00,1.991,1.9912,1.9904,1.991,1107900000.0
2008-03-28 04:15:00,1.991,1.9912,1.991,1.991,1994800000.0
2008-03-28 04:16:00,1.991,1.9911,1.9909,1.9909,785600000.0
2008-03-28 04:17:00,1.9909,1.9912,1.9909,1.9912,1208300000.0
2008-03-28 04:18:00,1.9912,1.9913,1.9911,1.9913,1042100000.0
2008-03-28 04:19:00,1.9913,1.9915,1.9913,1.9914,1394900000.0
2008-03-28 04:20:00,1.9914,1.9918,1.9912,1.9917,1402300000.0
2008-03-28 04:21:00,1.9917,1.9922,1.9916,1.992,1511600000.0
2008-03-28 04:22:00,1.992,1.9924,1.992,1.9922,676100000.0
2008-03-28 04:23:00,1.9922,1.9923,1.9918,1.9919,1045800000.0
2008-03-28 04:24:00,1.9919,1.9919,1.9912,1.9914,583900000.0
2008-03-28 04:25:00,1.9915,1.9923,1.991,1.9914,773600000.0
2008-03-28 04:26:00,1.9914,1.9918,1.9913,1.9915,542000000.0
2008-03-28 04:27:00,1.9915,1.9922,1.9913,1.9917,551400000.0
2008-03-28 04:28:00,1.9917,1.9918,1.9913,1.9913,546700000.0
2008-03-28 04:29:00,1.9913,1.9914,1.9913,1.9913,1023000000.0
2008-03-28 04:30:00,1.9913,1.9915,1.9913,1.9913,320400000.0
2008-03-28 04:31:00,1.9913,1.9914,1.9913,1.9913,948600000.0
2008-03-28 04:32:00,1.9913,1.9915,1.9913,1.9915,746500000.0
2008-03-28 04:33:00,1.9915,1.9918,1.9915,1.9915,354500000.0
2008-03-28 04:34:00,1.9915,1.9915,1.9915,1.9915,108500000.0
2008-03-28 04:35:00,1.9915,1.9917,1.9915,1.9917,110000000.0
2008-03-28 04:36:00,1.9917,1.9921,1.9917,1.992,407700000.0
2008-03-28 04:37:00,1.992,1.992,1.9916,1.9916,525600000.0
2008-03-28 04:38:00,1.9916,1.9916,1.9913,1.9913,807000000.0
2008-03-28 04:39:00,1.9913,1.9914,1.9913,1.9914,1734900000.0
2008-03-28 04:40:00,1.9914,1.9914,1.9914,1.9914,1784500000.0
2008-03-28 04:41:00,1.9914,1.9914,1.9914,1.9914,1817700000.0
2008-03-28 04:42:00,1.9914,1.9914,1.9912,1.9914,1694200000.0
2008-03-28 04:43:00,1.9914,1.9916,1.9914,1.9915,1377700000.0
2008-03-28 04:44:00,1.9915,1.9919,1.9915,1.9918,882000000.0
2008-03-28 04:45:00,1.9918,1.992,1.9918,1.9918,1327000000.0
2008-03-28 04:46:00,1.9918,1.9922,1.9917,1.9921,1258200000.0
2008-03-28 04:47:00,1.9919,1.9922,1.9918,1.992,249100000.0
2008-03-28 04:48:00,1.992,1.9922,1.9914,1.9915,1086400000.0
2008-03-28 04:49:00,1.9915,1.9921,1.9915,1.9919,1233900000.0
2008-03-28 04:50:00,1.9919,1.9927,1.9919,1.9919,1145700000.0
2008-03-28 04:51:00,1.9919,1.9922,1.9919,1.9922,1425300000.0
2008-03-28 04:52:00,1.9922,1.9924,1.9916,1.9922,947200000.0
2008-03-28 04:53:00,1.9922,1.9926,1.9916,1.9922,980600000.0
2008-03-28 04:54:00,1.9922,1.9926,1.9922,1.9922,1316300000.0
2008-03-28 04:55:00,1.9923,1.9923,1.9914,1.9919,1128800000.0
2008-03-28 04:56:00,1.9919,1.9928,1.9919,1.9928,877000000.0
2008-03-28 04:57:00,1.9928,1.9931,1.9924,1.9928,1723100000.0
2008-03-28 04:58:00,1.9928,1.9928,1.9925,1.9926,1798400000.0
2008-03-28 04:59:00,1.9926,1.9934,1.9926,1.993,1401100000.0
2008-03-28 05:00:00,1.993,1.9934,1.9928,1.9931,1552700000.0
2008-03-28 05:01:00,1.9931,1.9933,1.9927,1.9928,1694500000.0
2008-03-28 05:02:00,1.9928,1.9932,1.9921,1.9924,1539500000.0
2008-03-28 05:03:00,1.9924,1.9931,1.9922,1.9924,1766000000.0
2008-03-28 05:04:00,1.9924,1.9925,1.9923,1.9924,1698100000.0
2008-03-28 05:05:00,1.9924,1.9928,1.9923,1.9927,1774700000.0
2008-03-28 05:06:00,1.9928,1.9931,1.9926,1.9926,1342600000.0
2008-03-28 05:07:00,1.9926,1.9927,1.9922,1.9922,1778100000.0
2008-03-28 05:08:00,1.9922,1.9928,1.9922,1.9928,840700000.0
2008-03-28 05:09:00,1.9928,1.99325,1.99275,1.99325,241700000.0
2008-03-28 05:10:00,1.99325,1.99325,1.99305,1.99325,331500000.0
2008-03-28 05:11:00,1.99325,1.9933,1.99265,1.9927,267200000.0
2008-03-28 05:12:00,1.9927,1.9931,1.99265,1.99275,332300000.0
2008-03-28 05:13:00,1.99275,1.99335,1.99275,1.9928,262000000.0
2008-03-28 05:14:00,1.9928,1.9934,1.9928,1.99325,221700000.0
2008-03-28 05:15:00,1.99325,1.9933,1.9931,1.99325,263300000.0
2008-03-28 05:16:00,1.99325,1.99355,1.99325,1.99355,113800000.0
2008-03-28 05:17:00,1.99355,1.9939,1.99325,1.9938,413800000.0
2008-03-28 05:18:00,1.9938,1.9938,1.9936,1.99365,277900000.0
2008-03-28 05:19:00,1.99365,1.9938,1.9934,1.9935,514200000.0
2008-03-28 05:20:00,1.9935,1.9938,1.9934,1.9936,745700000.0
2008-03-28 05:21:00,1.9936,1.99385,1.99295,1.9935,268800000.0
2008-03-28 05:22:00,1.9935,1.99375,1.9933,1.9936,262900000.0
2008-03-28 05:23:00,1.9936,1.9936,1.9931,1.9933,225600000.0
2008-03-28 05:24:00,1.9933,1.99335,1.9927,1.9929,309500000.0
2008-03-28 05:25:00,1.9929,1.9933,1.99285,1.99295,267800000.0
2008-03-28 05:26:00,1.99295,1.9933,1.99295,1.9933,218400000.0
2008-03-28 05:27:00,1.9933,1.99355,1.99315,1.9933,361600000.0
2008-03-28 05:28:00,1.9933,1.9933,1.9933,1.9933,400600000.0
2008-03-28 05:29:00,1.9933,1.9937,1.9932,1.9932,224200000.0
2008-03-28 05:30:00,1.9932,1.9933,1.9929,1.9931,71800000.0
2008-03-28 05:31:00,1.9931,1.9938,1.9931,1.9938,396900000.0
2008-03-28 05:32:00,1.9939,1.9939,1.9926,1.9932,471400000.0
2008-03-28 05:33:00,1.9932,1.9937,1.9925,1.9932,317900000.0
2008-03-28 05:34:00,1.9932,1.9932,1.9916,1.9923,558700000.0
2008-03-28 05:35:00,1.9923,1.9928,1.992,1.9925,956900000.0
2008-03-28 05:36:00,1.9925,1.9932,1.9918,1.9926,1066000000.0
2008-03-28 05:37:00,1.9926,1.9929,1.9925,1.9927,1286800000.0
2008-03-28 05:38:00,1.9927,1.9928,1.9921,1.9924,919000000.0
2008-03-28 05:39:00,1.9924,1.9924,1.9918,1.992,466300000.0
2008-03-28 05:40:00,1.992,1.9926,1.992,1.9926,108600000.0
2008-03-28 05:41:00,1.9926,1.9926,1.9922,1.9922,67500000.0
2008-03-28 05:42:00,1.9922,1.9924,1.9922,1.9924,76200000.0
2008-03-28 05:43:00,1.9924,1.9924,1.9924,1.9924,64500000.0
2008-03-28 05:44:00,1.9924,1.993,1.9924,1.9927,523800000.0
2008-03-28 05:45:00,1.9927,1.9928,1.9925,1.9925,1639700000.0
2008-03-28 05:46:00,1.9925,1.9926,1.9924,1.9925,247400000.0
2008-03-28 05:47:00,1.9925,1.9936,1.9925,1.9936,1332500000.0
2008-03-28 05:48:00,1.9936,1.9936,1.9926,1.993,1009600000.0
2008-03-28 05:49:00,1.993,1.993,1.9927,1.9927,515700000.0
2008-03-28 05:50:00,1.9927,1.9927,1.9923,1.9923,491900000.0
2008-03-28 05:51:00,1.9923,1.9925,1.992,1.9924,468700000.0
2008-03-28 05:52:00,1.9924,1.9925,1.9924,1.9924,1321600000.0
2008-03-28 05:53:00,1.9924,1.9924,1.9922,1.9922,619800000.0
2008-03-28 05:54:00,1.9922,1.9923,1.9922,1.9922,1343100000.0
2008-03-28 05:55:00,1.9922,1.9923,1.9922,1.9923,1343300000.0
2008-03-28 05:56:00,1.9923,1.9924,1.9923,1.9924,1280300000.0
2008-03-28 05:57:00,1.9924,1.9927,1.9924,1.9926,1387300000.0
2008-03-28 05:58:00,1.9926,1.9926,1.9924,1.9925,1472400000.0
2008-03-28 05:59:00,1.9925,1.9926,1.9922,1.9924,1721600000.0
2008-03-28 06:00:00,1.9924,1.9924,1.9922,1.9924,1091500000.0
2008-03-28 06:01:00,1.9924,1.993,1.9924,1.993,835800000.0
2008-03-28 06:02:00,1.993,1.993,1.9929,1.9929,580800000.0
2008-03-28 06:03:00,1.9929,1.9935,1.9929,1.9935,1118100000.0
2008-03-28 06:04:00,1.9935,1.9938,1.9932,1.9934,470300000.0
2008-03-28 06:05:00,1.9934,1.9935,1.9934,1.9934,65100000.0
2008-03-28 06:06:00,1.9934,1.9944,1.9934,1.9943,71100000.0
2008-03-28 06:07:00,1.9943,1.9943,1.9933,1.9933,193200000.0
2008-03-28 06:08:00,1.9933,1.9937,1.9932,1.9937,87600000.0
2008-03-28 06:09:00,1.9937,1.9937,1.9937,1.9937,63900000.0
2008-03-28 06:10:00,1.9936,1.9936,1.9935,1.9935,65100000.0
2008-03-28 06:11:00,1.9935,1.9939,1.9933,1.9939,65100000.0
2008-03-28 06:12:00,1.9939,1.9944,1.9938,1.9943,69400000.0
2008-03-28 06:13:00,1.9943,1.9948,1.9943,1.9946,61200000.0
2008-03-28 06:14:00,1.9946,1.9946,1.9943,1.9943,67200000.0
2008-03-28 06:15:00,1.9943,1.9943,1.9941,1.9942,64500000.0
2008-03-28 06:16:00,1.9942,1.9942,1.99295,1.99295,381700000.0
2008-03-28 06:17:00,1.99295,1.9936,1.99295,1.9936,132100000.0
2008-03-28 06:18:00,1.9936,1.9941,1.9933,1.9936,84600000.0
2008-03-28 06:19:00,1.9936,1.9941,1.9935,1.9941,66600000.0
2008-03-28 06:20:00,1.9941,1.9945,1.9941,1.9945,65400000.0
2008-03-28 06:21:00,1.9945,1.9949,1.9945,1.9948,65400000.0
2008-03-28 06:22:00,1.9948,1.9948,1.99325,1.9946,584800000.0
2008-03-28 06:23:00,1.9946,1.9949,1.9942,1.9948,124500000.0
2008-03-28 06:24:00,1.9948,1.995,1.9948,1.9948,65100000.0
2008-03-28 06:25:00,1.9948,1.9952,1.99425,1.99435,221200000.0
2008-03-28 06:26:00,1.99445,1.9948,1.99415,1.9947,179600000.0
2008-03-28 06:27:00,1.9947,1.9948,1.9947,1.9948,68600000.0
2008-03-28 06:28:00,1.9948,1.9949,1.9947,1.9947,65400000.0
2008-03-28 06:29:00,1.9947,1.9949,1.9944,1.9949,65400000.0
2008-03-28 06:30:00,1.9949,1.9953,1.9947,1.9949,66800000.0
2008-03-28 06:31:00,1.9949,1.9949,1.9947,1.9949,64500000.0
2008-03-28 06:32:00,1.9949,1.9949,1.9949,1.9949,97200000.0
2008-03-28 06:33:00,1.9949,1.99525,1.9949,1.9949,93400000.0
2008-03-28 06:34:00,1.9949,1.9949,1.9947,1.9947,67800000.0
2008-03-28 06:35:00,1.9947,1.9947,1.9947,1.9947,64500000.0
2008-03-28 06:36:00,1.9947,1.9947,1.9947,1.9947,65400000.0
2008-03-28 06:37:00,1.9947,1.9947,1.9945,1.9947,64200000.0
2008-03-28 06:38:00,1.9947,1.9948,1.9946,1.9946,64800000.0
2008-03-28 06:39:00,1.9946,1.9946,1.9946,1.9946,65100000.0
2008-03-28 06:40:00,1.9946,1.99465,1.9946,1.9946,87300000.0
2008-03-28 06:41:00,1.9946,1.9947,1.9944,1.9946,65800000.0
2008-03-28 06:42:00,1.9946,1.9946,1.9946,1.9946,65100000.0
2008-03-28 06:43:00,1.9946,1.9947,1.9946,1.9947,65100000.0
2008-03-28 06:44:00,1.9947,1.9948,1.9947,1.9948,65100000.0
2008-03-28 06:45:00,1.9948,1.9953,1.9948,1.9953,69000000.0
2008-03-28 06:46:00,1.9953,1.9953,1.9947,1.9949,67200000.0
2008-03-28 06:47:00,1.9949,1.99525,1.9945,1.99525,375700000.0
2008-03-28 06:48:00,1.99525,1.99585,1.99495,1.9951,426500000.0
2008-03-28 06:49:00,1.9951,1.9953,1.99395,1.9951,530100000.0
2008-03-28 06:50:00,1.9951,1.9953,1.9948,1.99495,300700000.0
2008-03-28 06:51:00,1.99495,1.99495,1.9942,1.9949,341500000.0
2008-03-28 06:52:00,1.9949,1.99495,1.9945,1.9945,99600000.0
2008-03-28 06:53:00,1.9945,1.9949,1.9945,1.9945,75600000.0
2008-03-28 06:54:00,1.9945,1.9948,1.9945,1.9948,66000000.0
2008-03-28 06:55:00,1.9948,1.995,1.9948,1.995,65400000.0
2008-03-28 06:56:00,1.995,1.9952,1.9949,1.9951,65400000.0
2008-03-28 06:57:00,1.9951,1.9951,1.9949,1.9949,66600000.0
2008-03-28 06:58:00,1.9949,1.995,1.9949,1.995,65400000.0
2008-03-28 06:59:00,1.995,1.995,1.99455,1.9946,335700000.0
2008-03-28 07:00:00,1.9946,1.9948,1.9946,1.9948,64800000.0
2008-03-28 07:01:00,1.995,1.995,1.9947,1.9949,129900000.0
2008-03-28 07:02:00,1.9949,1.9951,1.9949,1.995,84300000.0
2008-03-28 07:03:00,1.995,1.9951,1.995,1.9951,65700000.0
2008-03-28 07:04:00,1.9951,1.99545,1.9951,1.99525,470100000.0
2008-03-28 07:05:00,1.99525,1.99545,1.9952,1.9952,464100000.0
2008-03-28 07:06:00,1.9952,1.99545,1.9952,1.9953,222600000.0
2008-03-28 07:07:00,1.9953,1.99545,1.9953,1.9954,208200000.0
2008-03-28 07:08:00,1.9954,1.9959,1.9954,1.99565,65700000.0
2008-03-28 07:09:00,1.99565,1.9958,1.9954,1.9955,65400000.0
2008-03-28 07:10:00,1.9955,1.99555,1.99485,1.99485,918600000.0
2008-03-28 07:11:00,1.99485,1.996,1.99485,1.9957,622400000.0
2008-03-28 07:12:00,1.9957,1.9962,1.9956,1.99565,119300000.0
2008-03-28 07:13:00,1.99565,1.9962,1.9955,1.9958,116600000.0
2008-03-28 07:14:00,1.9958,1.9962,1.9958,1.9962,131300000.0
2008-03-28 07:15:00,1.9962,1.9962,1.99595,1.99595,110200000.0
2008-03-28 07:16:00,1.99595,1.996,1.99545,1.99585,112200000.0
2008-03-28 07:17:00,1.99585,1.99585,1.99375,1.9957,85600000.0
2008-03-28 07:18:00,1.9957,1.9961,1.99505,1.9957,203600000.0
2008-03-28 07:19:00,1.9957,1.99605,1.9957,1.996,111300000.0
2008-03-28 07:20:00,1.996,1.9962,1.9958,1.996,114500000.0
2008-03-28 07:21:00,1.996,1.996,1.9948,1.9954,167800000.0
2008-03-28 07:22:00,1.9954,1.9957,1.99495,1.99525,139400000.0
2008-03-28 07:23:00,1.99525,1.9954,1.99525,1.9953,108500000.0
2008-03-28 07:24:00,1.9953,1.9959,1.9952,1.99545,199500000.0
2008-03-28 07:25:00,1.99545,1.99575,1.9953,1.9953,709000000.0
2008-03-28 07:26:00,1.9953,1.99595,1.9953,1.99595,273600000.0
2008-03-28 07:27:00,1.99595,1.997,1.99595,1.9968,179400000.0
2008-03-28 07:28:00,1.9968,1.9972,1.99675,1.99695,94500000.0
2008-03-28 07:29:00,1.99695,1.99745,1.99685,1.99705,454000000.0
2008-03-28 07:30:00,1.99705,1.99735,1.99705,1.99725,116000000.0
2008-03-28 07:31:00,1.99725,1.99725,1.99515,1.9961,517600000.0
2008-03-28 07:32:00,1.9961,1.9961,1.99515,1.9961,282700000.0
2008-03-28 07:33:00,1.9961,1.9966,1.99515,1.9964,414000000.0
2008-03-28 07:34:00,1.9964,1.9967,1.9954,1.9962,71100000.0
2008-03-28 07:35:00,1.9962,1.9963,1.996,1.9961,64500000.0
2008-03-28 07:36:00,1.9961,1.9961,1.99475,1.9948,109500000.0
2008-03-28 07:37:00,1.9948,1.9958,1.99465,1.995,306100000.0
2008-03-28 07:38:00,1.995,1.9957,1.99475,1.99515,318500000.0
2008-03-28 07:39:00,1.99515,1.9958,1.9949,1.9956,665400000.0
2008-03-28 07:40:00,1.9956,1.9965,1.99535,1.9958,184400000.0
2008-03-28 07:41:00,1.9958,1.9961,1.99475,1.9954,73600000.0
2008-03-28 07:42:00,1.9954,1.9954,1.99445,1.9949,589400000.0
2008-03-28 07:43:00,1.9949,1.995,1.99415,1.99435,239200000.0
2008-03-28 07:44:00,1.99435,1.99435,1.99395,1.99395,366600000.0
2008-03-28 07:45:00,1.99395,1.9945,1.99365,1.9943,937500000.0
2008-03-28 07:46:00,1.9943,1.9947,1.9938,1.9946,62600000.0
2008-03-28 07:47:00,1.9946,1.9946,1.9932,1.9932,66900000.0
2008-03-28 07:48:00,1.9932,1.9935,1.99215,1.99235,122800000.0
2008-03-28 07:49:00,1.99235,1.9931,1.99165,1.99265,996900000.0
2008-03-28 07:50:00,1.99265,1.99295,1.99265,1.99285,743600000.0
2008-03-28 07:51:00,1.99285,1.99305,1.99265,1.99285,1116000000.0
2008-03-28 07:52:00,1.99285,1.99285,1.99265,1.99285,1581000000.0
2008-03-28 07:53:00,1.99285,1.99295,1.99275,1.99285,1519400000.0
2008-03-28 07:54:00,1.99285,1.99285,1.99265,1.99285,1487300000.0
2008-03-28 07:55:00,1.99285,1.99295,1.99285,1.99295,1163500000.0
2008-03-28 07:56:00,1.99285,1.99285,1.99235,1.99245,1122700000.0
2008-03-28 07:57:00,1.99245,1.99245,1.99155,1.99165,837200000.0
2008-03-28 07:58:00,1.99165,1.99215,1.99165,1.99215,1178700000.0
2008-03-28 07:59:00,1.99215,1.99285,1.99215,1.99285,790200000.0
2008-03-28 08:00:00,1.99225,1.99385,1.99205,1.99345,1142200000.0
2008-03-28 08:01:00,1.99345,1.99365,1.99325,1.99325,1471100000.0
2008-03-28 08:02:00,1.99315,1.99315,1.99295,1.99315,1156900000.0
2008-03-28 08:03:00,1.99315,1.99325,1.99295,1.99315,643800000.0
2008-03-28 08:04:00,1.99315,1.9936,1.99305,1.9936,491000000.0
2008-03-28 08:05:00,1.9936,1.9936,1.9927,1.9927,65100000.0
2008-03-28 08:06:00,1.9927,1.9927,1.9927,1.9927,63600000.0
2008-03-28 08:07:00,1.9927,1.9927,1.9902,1.99115,782600000.0
2008-03-28 08:08:00,1.99115,1.9918,1.99115,1.99135,468800000.0
2008-03-28 08:09:00,1.99135,1.9925,1.99135,1.9923,126100000.0
2008-03-28 08:10:00,1.9923,1.99285,1.9923,1.99265,750600000.0
2008-03-28 08:11:00,1.99265,1.99285,1.99265,1.99275,1263300000.0
2008-03-28 08:12:00,1.99275,1.9935,1.9926,1.9935,566400000.0
2008-03-28 08:13:00,1.9935,1.995,1.99305,1.9939,144900000.0
2008-03-28 08:14:00,1.9937,1.9941,1.99285,1.9936,240900000.0
2008-03-28 08:15:00,1.9936,1.9939,1.9934,1.9939,65800000.0
2008-03-28 08:16:00,1.9939,1.9941,1.9932,1.994,65600000.0
2008-03-28 08:17:00,1.994,1.994,1.9938,1.9939,65100000.0
2008-03-28 08:18:00,1.9939,1.9939,1.9937,1.9937,65700000.0
2008-03-28 08:19:00,1.9937,1.9937,1.9931,1.9934,66400000.0
2008-03-28 08:20:00,1.9934,1.9935,1.9933,1.9933,65100000.0
2008-03-28 08:21:00,1.9933,1.9933,1.99225,1.9929,78200000.0
2008-03-28 08:22:00,1.9929,1.9938,1.9929,1.9932,66600000.0
2008-03-28 08:23:00,1.9932,1.9932,1.9929,1.993,65100000.0
2008-03-28 08:24:00,1.993,1.993,1.993,1.993,65400000.0
2008-03-28 08:25:00,1.993,1.993,1.9928,1.9928,65400000.0
2008-03-28 08:26:00,1.9928,1.993,1.9928,1.993,69900000.0
2008-03-28 08:27:00,1.993,1.993,1.993,1.993,65100000.0
2008-03-28 08:28:00,1.993,1.993,1.993,1.993,69600000.0
2008-03-28 08:29:00,1.993,1.993,1.993,1.993,65100000.0
2008-03-28 08:30:00,1.993,1.993,1.99225,1.99225,492400000.0
2008-03-28 08:31:00,1.99225,1.9932,1.9918,1.9927,723800000.0
2008-03-28 08:32:00,1.9927,1.9929,1.99265,1.99265,1207900000.0
2008-03-28 08:33:00,1.99265,1.99275,1.9924,1.9924,1371000000.0
2008-03-28 08:34:00,1.9924,1.99245,1.9918,1.9919,476000000.0
2008-03-28 08:35:00,1.9919,1.9921,1.99165,1.9921,805100000.0
2008-03-28 08:36:00,1.9921,1.9923,1.99115,1.9916,466800000.0
2008-03-28 08:37:00,1.99165,1.9929,1.99145,1.9929,128900000.0
2008-03-28 08:38:00,1.9929,1.9929,1.9919,1.99255,100500000.0
2008-03-28 08:39:00,1.99255,1.99315,1.9915,1.99205,269500000.0
2008-03-28 08:40:00,1.99205,1.99235,1.9916,1.9919,167800000.0
2008-03-28 08:41:00,1.9919,1.99315,1.99135,1.99135,570100000.0
2008-03-28 08:42:00,1.99135,1.993,1.99135,1.99255,131500000.0
2008-03-28 08:43:00,1.99255,1.9928,1.99185,1.9925,215300000.0
2008-03-28 08:44:00,1.9925,1.9929,1.9925,1.9929,298500000.0
2008-03-28 08:45:00,1.99245,1.9929,1.9923,1.9923,520000000.0
2008-03-28 08:46:00,1.9923,1.9924,1.9918,1.9918,98700000.0
2008-03-28 08:47:00,1.9918,1.9923,1.9916,1.9916,78900000.0
2008-03-28 08:48:00,1.9916,1.9916,1.991,1.99135,114700000.0
2008-03-28 08:49:00,1.99135,1.9916,1.99025,1.9912,211100000.0
2008-03-28 08:50:00,1.9912,1.9913,1.99035,1.9906,310900000.0
2008-03-28 08:51:00,1.9906,1.99135,1.9906,1.9907,220600000.0
2008-03-28 08:52:00,1.9907,1.9911,1.98875,1.98905,389200000.0
2008-03-28 08:53:00,1.98905,1.9906,1.9889,1.98995,238100000.0
2008-03-28 08:54:00,1.9899,1.992,1.98945,1.99175,378900000.0
2008-03-28 08:55:00,1.99175,1.99355,1.99135,1.99135,174700000.0
2008-03-28 08:56:00,1.99135,1.99275,1.9906,1.99215,556700000.0
2008-03-28 08:57:00,1.99215,1.9922,1.99125,1.9919,191400000.0
2008-03-28 08:58:00,1.9919,1.9919,1.99085,1.9913,432900000.0
2008-03-28 08:59:00,1.9913,1.9913,1.9905,1.99065,508400000.0
2008-03-28 09:00:00,1.99065,1.99085,1.9892,1.9897,545700000.0
2008-03-28 09:01:00,1.9897,1.9908,1.9893,1.98985,82300000.0
2008-03-28 09:02:00,1.98985,1.99035,1.9896,1.9896,81000000.0
2008-03-28 09:03:00,1.9896,1.9902,1.98945,1.98985,78400000.0
2008-03-28 09:04:00,1.98985,1.99005,1.98915,1.9893,130000000.0
2008-03-28 09:05:00,1.9893,1.98995,1.9889,1.98985,75900000.0
2008-03-28 09:06:00,1.9899,1.9904,1.98975,1.99025,89000000.0
2008-03-28 09:07:00,1.99025,1.9912,1.99015,1.991,76600000.0
2008-03-28 09:08:00,1.991,1.9911,1.9901,1.9901,69700000.0
2008-03-28 09:09:00,1.9901,1.9902,1.9897,1.9898,68800000.0
2008-03-28 09:10:00,1.9898,1.99,1.9892,1.9893,79600000.0
2008-03-28 09:11:00,1.9893,1.9898,1.9888,1.9892,87700000.0
2008-03-28 09:12:00,1.9892,1.9898,1.989,1.9892,75300000.0
2008-03-28 09:13:00,1.9892,1.9896,1.9891,1.9893,66900000.0
2008-03-28 09:14:00,1.9893,1.9899,1.9888,1.9893,77100000.0
2008-03-28 09:15:00,1.9893,1.9897,1.98915,1.9895,115900000.0
2008-03-28 09:16:00,1.9895,1.9895,1.9889,1.98895,71300000.0
2008-03-28 09:17:00,1.98895,1.9894,1.98885,1.9892,95200000.0
2008-03-28 09:18:00,1.9892,1.9892,1.98885,1.9891,99400000.0
2008-03-28 09:19:00,1.9891,1.9894,1.9887,1.989,67200000.0
2008-03-28 09:20:00,1.989,1.9893,1.9882,1.98835,82700000.0
2008-03-28 09:21:00,1.98835,1.9897,1.9879,1.9896,80700000.0
2008-03-28 09:22:00,1.9896,1.99045,1.9894,1.9898,87200000.0
2008-03-28 09:23:00,1.9899,1.9899,1.98905,1.9896,111800000.0
2008-03-28 09:24:00,1.9895,1.99035,1.98925,1.9899,147300000.0
2008-03-28 09:25:00,1.9899,1.9902,1.98905,1.98905,115500000.0
2008-03-28 09:26:00,1.9892,1.99,1.98905,1.9898,124100000.0
2008-03-28 09:27:00,1.9898,1.99005,1.9894,1.9898,88000000.0
2008-03-28 09:28:00,1.9898,1.9901,1.98955,1.99,76900000.0
2008-03-28 09:29:00,1.99,1.991,1.99,1.991,77700000.0
2008-03-28 09:30:00,1.9909,1.9911,1.99005,1.99045,110000000.0
2008-03-28 09:31:00,1.99045,1.991,1.9902,1.9905,74700000.0
2008-03-28 09:32:00,1.99045,1.9922,1.99045,1.9922,141100000.0
2008-03-28 09:33:00,1.99205,1.99245,1.99175,1.9918,319400000.0
2008-03-28 09:34:00,1.99185,1.99185,1.99125,1.99125,228800000.0
2008-03-28 09:35:00,1.99125,1.99215,1.99125,1.99195,300600000.0
2008-03-28 09:36:00,1.99205,1.9922,1.99135,1.99195,399700000.0
2008-03-28 09:37:00,1.99195,1.9924,1.99135,1.9921,171800000.0
2008-03-28 09:38:00,1.9921,1.9926,1.99185,1.9924,169200000.0
2008-03-28 09:39:00,1.9924,1.9924,1.9917,1.9918,111400000.0
2008-03-28 09:40:00,1.9918,1.992,1.99115,1.9917,214600000.0
2008-03-28 09:41:00,1.9917,1.9924,1.9915,1.9924,167600000.0
2008-03-28 09:42:00,1.9922,1.9923,1.99185,1.9922,412500000.0
2008-03-28 09:43:00,1.9922,1.9922,1.99135,1.9915,245000000.0
2008-03-28 09:44:00,1.9915,1.9919,1.9913,1.9916,106000000.0
2008-03-28 09:45:00,1.9916,1.9926,1.99135,1.99195,153400000.0
2008-03-28 09:46:00,1.9919,1.9927,1.99175,1.99205,137800000.0
2008-03-28 09:47:00,1.9922,1.9929,1.99155,1.9921,212900000.0
2008-03-28 09:48:00,1.99195,1.9924,1.9915,1.9915,556900000.0
2008-03-28 09:49:00,1.99155,1.9921,1.991,1.99145,276500000.0
2008-03-28 09:50:00,1.9915,1.99195,1.9905,1.9905,243900000.0
2008-03-28 09:51:00,1.9905,1.9905,1.98965,1.98985,243400000.0
2008-03-28 09:52:00,1.98985,1.9908,1.98975,1.99035,375900000.0
2008-03-28 09:53:00,1.99035,1.991,1.99015,1.99015,443600000.0
2008-03-28 09:54:00,1.99015,1.9908,1.98945,1.9902,282900000.0
2008-03-28 09:55:00,1.9902,1.9905,1.98845,1.9889,535700000.0
2008-03-28 09:56:00,1.9889,1.9895,1.98725,1.9875,287700000.0
2008-03-28 09:57:00,1.9875,1.989,1.9873,1.98885,196100000.0
2008-03-28 09:58:00,1.98885,1.9895,1.98775,1.9889,242100000.0
2008-03-28 09:59:00,1.9889,1.9889,1.98765,1.9882,204200000.0
2008-03-28 10:00:00,1.9882,1.9888,1.98795,1.98825,138200000.0
2008-03-28 10:01:00,1.98825,1.9889,1.9882,1.98845,235800000.0
2008-03-28 10:02:00,1.9884,1.9893,1.98825,1.989,302900000.0
2008-03-28 10:03:00,1.989,1.991,1.9889,1.9908,144400000.0
2008-03-28 10:04:00,1.9908,1.99155,1.9903,1.99145,405600000.0
2008-03-28 10:05:00,1.99145,1.9916,1.9907,1.9908,136600000.0
2008-03-28 10:06:00,1.9908,1.9909,1.9901,1.99085,283000000.0
2008-03-28 10:07:00,1.99085,1.9911,1.99065,1.991,338100000.0
2008-03-28 10:08:00,1.9912,1.9912,1.98985,1.9903,289300000.0
2008-03-28 10:09:00,1.9903,1.9905,1.9895,1.9895,167500000.0
2008-03-28 10:10:00,1.9895,1.9902,1.98945,1.9902,210400000.0
2008-03-28 10:11:00,1.9902,1.9903,1.9891,1.9895,82200000.0
2008-03-28 10:12:00,1.9895,1.9907,1.9893,1.99025,279700000.0
2008-03-28 10:13:00,1.99025,1.9918,1.99005,1.9916,350300000.0
2008-03-28 10:14:00,1.9916,1.992,1.99125,1.9916,328700000.0
2008-03-28 10:15:00,1.9916,1.992,1.9914,1.9918,258600000.0
2008-03-28 10:16:00,1.9918,1.9922,1.9914,1.9917,68700000.0
2008-03-28 10:17:00,1.9917,1.9921,1.9913,1.9915,75600000.0
2008-03-28 10:18:00,1.9915,1.9919,1.9914,1.9917,62700000.0
2008-03-28 10:19:00,1.9917,1.9923,1.9915,1.992,151400000.0
2008-03-28 10:20:00,1.992,1.9935,1.99175,1.9931,106200000.0
2008-03-28 10:21:00,1.99305,1.9934,1.99265,1.993,114700000.0
2008-03-28 10:22:00,1.9929,1.9933,1.99255,1.9932,153300000.0
2008-03-28 10:23:00,1.9932,1.9933,1.99265,1.9932,200700000.0
2008-03-28 10:24:00,1.9932,1.9934,1.9923,1.9925,211600000.0
2008-03-28 10:25:00,1.9925,1.9927,1.99165,1.9919,73800000.0
2008-03-28 10:26:00,1.9919,1.992,1.9918,1.9919,79100000.0
2008-03-28 10:27:00,1.9919,1.992,1.9906,1.99065,305600000.0
2008-03-28 10:28:00,1.99065,1.9912,1.99035,1.9906,143900000.0
2008-03-28 10:29:00,1.9906,1.9907,1.99015,1.9904,166000000.0
2008-03-28 10:30:00,1.9904,1.9908,1.9904,1.9908,107000000.0
2008-03-28 10:31:00,1.9908,1.9924,1.9908,1.9916,136700000.0
2008-03-28 10:32:00,1.99145,1.99245,1.99135,1.99225,475700000.0
2008-03-28 10:33:00,1.99225,1.9932,1.9921,1.99265,393600000.0
2008-03-28 10:34:00,1.99265,1.99285,1.9923,1.99255,716000000.0
2008-03-28 10:35:00,1.99255,1.9933,1.99225,1.9932,413900000.0
2008-03-28 10:36:00,1.9932,1.9936,1.99305,1.9933,312200000.0
2008-03-28 10:37:00,1.9933,1.9938,1.99285,1.9934,176500000.0
2008-03-28 10:38:00,1.9935,1.9936,1.9931,1.9933,70200000.0
2008-03-28 10:39:00,1.9933,1.9934,1.99295,1.9931,390600000.0
2008-03-28 10:40:00,1.9931,1.9932,1.99295,1.9932,549700000.0
2008-03-28 10:41:00,1.9932,1.99325,1.99295,1.99305,751500000.0
2008-03-28 10:42:00,1.99305,1.9932,1.99295,1.99305,757300000.0
2008-03-28 10:43:00,1.9931,1.9934,1.99255,1.99265,219300000.0
2008-03-28 10:44:00,1.99265,1.9931,1.99255,1.9929,408300000.0
2008-03-28 10:45:00,1.9929,1.9932,1.99275,1.9929,500500000.0
2008-03-28 10:46:00,1.99285,1.9937,1.99255,1.9935,406300000.0
2008-03-28 10:47:00,1.9935,1.9939,1.993,1.99305,343400000.0
2008-03-28 10:48:00,1.9931,1.9934,1.993,1.9933,95600000.0
2008-03-28 10:49:00,1.9933,1.9933,1.99225,1.99255,215300000.0
2008-03-28 10:50:00,1.99255,1.9926,1.99195,1.992,227600000.0
2008-03-28 10:51:00,1.992,1.992,1.99095,1.99095,614500000.0
2008-03-28 10:52:00,1.99095,1.99125,1.9907,1.9912,436000000.0
2008-03-28 10:53:00,1.9912,1.9913,1.9904,1.9906,215500000.0
2008-03-28 10:54:00,1.9905,1.9906,1.9895,1.9901,208200000.0
2008-03-28 10:55:00,1.9901,1.99085,1.99,1.99065,239800000.0
2008-03-28 10:56:00,1.99065,1.9912,1.9903,1.9911,258500000.0
2008-03-28 10:57:00,1.9911,1.99135,1.9906,1.9912,301600000.0
2008-03-28 10:58:00,1.9912,1.9916,1.99075,1.9912,301300000.0
2008-03-28 10:59:00,1.9912,1.992,1.9907,1.99195,242000000.0
2008-03-28 11:00:00,1.99185,1.9922,1.99145,1.99165,567200000.0
2008-03-28 11:01:00,1.99165,1.9922,1.99165,1.9921,169600000.0
2008-03-28 11:02:00,1.9921,1.9929,1.9915,1.9915,404600000.0
2008-03-28 11:03:00,1.99165,1.9919,1.9908,1.99115,543400000.0
2008-03-28 11:04:00,1.9912,1.9922,1.9911,1.9913,199400000.0
2008-03-28 11:05:00,1.9913,1.9924,1.9913,1.9918,642900000.0
2008-03-28 11:06:00,1.9919,1.992,1.9908,1.991,594900000.0
2008-03-28 11:07:00,1.991,1.9915,1.991,1.9912,161200000.0
2008-03-28 11:08:00,1.9912,1.9912,1.991,1.991,505900000.0
2008-03-28 11:09:00,1.991,1.991,1.9904,1.9905,446400000.0
2008-03-28 11:10:00,1.9905,1.991,1.99,1.9902,457400000.0
2008-03-28 11:11:00,1.9902,1.9905,1.9901,1.9902,584500000.0
2008-03-28 11:12:00,1.9902,1.9906,1.9901,1.9906,78000000.0
2008-03-28 11:13:00,1.9906,1.991,1.9903,1.991,254700000.0
2008-03-28 11:14:00,1.991,1.991,1.9908,1.9908,80700000.0
2008-03-28 11:15:00,1.9908,1.991,1.9899,1.9899,324100000.0
2008-03-28 11:16:00,1.9899,1.9899,1.9891,1.9893,315600000.0
2008-03-28 11:17:00,1.9891,1.9903,1.989,1.99,80100000.0
2008-03-28 11:18:00,1.99,1.9903,1.9898,1.9901,145400000.0
2008-03-28 11:19:00,1.9901,1.991,1.9901,1.9907,112700000.0
2008-03-28 11:20:00,1.9907,1.991,1.99055,1.99065,102800000.0
2008-03-28 11:21:00,1.99065,1.9913,1.9902,1.9911,189700000.0
2008-03-28 11:22:00,1.99105,1.9924,1.991,1.9924,191300000.0
2008-03-28 11:23:00,1.9925,1.9925,1.9912,1.9914,257900000.0
2008-03-28 11:24:00,1.9914,1.9917,1.9911,1.9917,87900000.0
2008-03-28 11:25:00,1.9917,1.9917,1.9912,1.9913,167200000.0
2008-03-28 11:26:00,1.9912,1.9916,1.9909,1.9914,97900000.0
2008-03-28 11:27:00,1.9914,1.9917,1.9913,1.9913,79200000.0
2008-03-28 11:28:00,1.9913,1.992,1.9913,1.9917,210100000.0
2008-03-28 11:29:00,1.9917,1.9921,1.9913,1.992,337700000.0
2008-03-28 11:30:00,1.992,1.9937,1.9912,1.9935,632200000.0
2008-03-28 11:31:00,1.9935,1.9939,1.9924,1.9925,110100000.0
2008-03-28 11:32:00,1.9925,1.9925,1.9911,1.9911,266200000.0
2008-03-28 11:33:00,1.9911,1.9915,1.9903,1.9907,289700000.0
2008-03-28 11:34:00,1.9907,1.9907,1.9882,1.9885,299100000.0
2008-03-28 11:35:00,1.9885,1.9896,1.9885,1.989,67100000.0
2008-03-28 11:36:00,1.989,1.989,1.9881,1.9884,69000000.0
2008-03-28 11:37:00,1.9884,1.9892,1.9882,1.9885,93000000.0
2008-03-28 11:38:00,1.9885,1.989,1.9884,1.9887,103200000.0
2008-03-28 11:39:00,1.9887,1.98905,1.9883,1.98845,146200000.0
2008-03-28 11:40:00,1.98845,1.9886,1.9882,1.9882,87600000.0
2008-03-28 11:41:00,1.9882,1.9882,1.9872,1.9875,221400000.0
2008-03-28 11:42:00,1.9875,1.9878,1.9866,1.9869,146700000.0
2008-03-28 11:43:00,1.9869,1.9876,1.9867,1.9874,76600000.0
2008-03-28 11:44:00,1.9874,1.9885,1.9873,1.9882,69100000.0
2008-03-28 11:45:00,1.9882,1.9889,1.988,1.9887,366200000.0
2008-03-28 11:46:00,1.9887,1.9889,1.9885,1.9886,406300000.0
2008-03-28 11:47:00,1.9886,1.9892,1.9886,1.989,64500000.0
2008-03-28 11:48:00,1.9891,1.9891,1.9886,1.989,106700000.0
2008-03-28 11:49:00,1.989,1.9891,1.9887,1.9887,319600000.0
2008-03-28 11:50:00,1.9887,1.9892,1.9885,1.9888,449300000.0
2008-03-28 11:51:00,1.9889,1.9894,1.9886,1.9891,134900000.0
2008-03-28 11:52:00,1.9891,1.9892,1.988,1.9892,238500000.0
2008-03-28 11:53:00,1.9892,1.9898,1.989,1.9891,363600000.0
2008-03-28 11:54:00,1.9891,1.98955,1.9889,1.9893,269900000.0
2008-03-28 11:55:00,1.9893,1.99,1.989,1.99,312600000.0
2008-03-28 11:56:00,1.9902,1.9903,1.9889,1.9891,153800000.0
2008-03-28 11:57:00,1.9891,1.9892,1.9882,1.9885,235700000.0
2008-03-28 11:58:00,1.98855,1.98875,1.988,1.988,554900000.0
2008-03-28 11:59:00,1.988,1.9882,1.9872,1.9873,458900000.0
2008-03-28 12:00:00,1.9873,1.9874,1.9866,1.9869,433200000.0
2008-03-28 12:01:00,1.9869,1.9872,1.9858,1.9858,67900000.0
2008-03-28 12:02:00,1.9857,1.9862,1.9851,1.9861,483500000.0
2008-03-28 12:03:00,1.9861,1.9869,1.9857,1.98585,185000000.0
2008-03-28 12:04:00,1.98585,1.9867,1.98585,1.98605,159700000.0
2008-03-28 12:05:00,1.98605,1.9861,1.9851,1.9853,117300000.0
2008-03-28 12:06:00,1.9853,1.9865,1.9853,1.9865,377400000.0
2008-03-28 12:07:00,1.9865,1.9868,1.9862,1.9862,504700000.0
2008-03-28 12:08:00,1.9862,1.9864,1.9861,1.9862,738300000.0
2008-03-28 12:09:00,1.9861,1.9861,1.9852,1.9859,442400000.0
2008-03-28 12:10:00,1.9857,1.98615,1.9851,1.9861,469300000.0
2008-03-28 12:11:00,1.9861,1.9867,1.9859,1.9861,683700000.0
2008-03-28 12:12:00,1.9861,1.9861,1.9854,1.9855,441200000.0
2008-03-28 12:13:00,1.9855,1.9861,1.9855,1.9859,250200000.0
2008-03-28 12:14:00,1.9859,1.9861,1.9857,1.98585,494600000.0
2008-03-28 12:15:00,1.986,1.9865,1.9858,1.9863,287800000.0
2008-03-28 12:16:00,1.9863,1.9864,1.98575,1.9859,401300000.0
2008-03-28 12:17:00,1.9859,1.9863,1.98555,1.9859,462800000.0
2008-03-28 12:18:00,1.9858,1.9863,1.9854,1.9856,333200000.0
2008-03-28 12:19:00,1.9856,1.9865,1.9854,1.9865,80200000.0
2008-03-28 12:20:00,1.9865,1.9867,1.9859,1.9867,75500000.0
2008-03-28 12:21:00,1.9867,1.9873,1.9864,1.9869,83800000.0
2008-03-28 12:22:00,1.9869,1.9872,1.9867,1.9872,492500000.0
2008-03-28 12:23:00,1.9872,1.9874,1.9868,1.9871,264000000.0
2008-03-28 12:24:00,1.987,1.9871,1.9865,1.98675,282500000.0
2008-03-28 12:25:00,1.98685,1.98715,1.9867,1.98695,737100000.0
2008-03-28 12:26:00,1.98695,1.9871,1.9868,1.9869,571200000.0
2008-03-28 12:27:00,1.9869,1.9873,1.9869,1.9871,141300000.0
2008-03-28 12:28:00,1.9871,1.9872,1.9869,1.9871,708900000.0
2008-03-28 12:29:00,1.9871,1.9881,1.9869,1.9881,575300000.0
2008-03-28 12:30:00,1.9879,1.9879,1.9875,1.9878,254700000.0
2008-03-28 12:31:00,1.9878,1.9881,1.9874,1.9874,348700000.0
2008-03-28 12:32:00,1.9874,1.9876,1.987,1.98745,258000000.0
2008-03-28 12:33:00,1.98745,1.988,1.9872,1.98755,85600000.0
2008-03-28 12:34:00,1.9875,1.98795,1.9865,1.9866,170300000.0
2008-03-28 12:35:00,1.9866,1.987,1.9861,1.987,182700000.0
2008-03-28 12:36:00,1.987,1.9874,1.9865,1.9867,108000000.0
2008-03-28 12:37:00,1.9867,1.98715,1.9867,1.987,234500000.0
2008-03-28 12:38:00,1.98695,1.98765,1.98685,1.9871,69600000.0
2008-03-28 12:39:00,1.9871,1.9882,1.987,1.98735,86300000.0
2008-03-28 12:40:00,1.98725,1.9878,1.98625,1.9865,224200000.0
2008-03-28 12:41:00,1.9865,1.9867,1.9863,1.98665,256000000.0
2008-03-28 12:42:00,1.9867,1.9871,1.9865,1.987,110700000.0
2008-03-28 12:43:00,1.9869,1.987,1.98635,1.98645,84000000.0
2008-03-28 12:44:00,1.98645,1.9866,1.985,1.985,70400000.0
2008-03-28 12:45:00,1.985,1.9854,1.985,1.9852,68100000.0
2008-03-28 12:46:00,1.9852,1.9858,1.9848,1.985,81400000.0
2008-03-28 12:47:00,1.985,1.9857,1.9849,1.9856,102600000.0
2008-03-28 12:48:00,1.9856,1.9859,1.98525,1.9856,167100000.0
2008-03-28 12:49:00,1.98565,1.9859,1.9853,1.9857,276600000.0
2008-03-28 12:50:00,1.9857,1.9857,1.9843,1.9848,315800000.0
2008-03-28 12:51:00,1.9848,1.9855,1.9846,1.9851,156800000.0
2008-03-28 12:52:00,1.9851,1.9853,1.9841,1.9841,131100000.0
2008-03-28 12:53:00,1.9841,1.9843,1.9833,1.9839,197200000.0
2008-03-28 12:54:00,1.9839,1.9849,1.9832,1.98475,128200000.0
2008-03-28 12:55:00,1.9848,1.9859,1.9841,1.9858,176200000.0
2008-03-28 12:56:00,1.9858,1.9865,1.9857,1.9865,241400000.0
2008-03-28 12:57:00,1.9867,1.98705,1.9863,1.9867,364500000.0
2008-03-28 12:58:00,1.9867,1.9874,1.9865,1.9869,374900000.0
2008-03-28 12:59:00,1.987,1.9878,1.987,1.9878,619800000.0
2008-03-28 13:00:00,1.9878,1.9879,1.9855,1.9855,447600000.0
2008-03-28 13:01:00,1.9855,1.9866,1.9855,1.9866,359500000.0
2008-03-28 13:02:00,1.9866,1.98705,1.9863,1.9866,281700000.0
2008-03-28 13:03:00,1.9866,1.9872,1.9865,1.9866,329600000.0
2008-03-28 13:04:00,1.9866,1.9869,1.9864,1.9864,158000000.0
2008-03-28 13:05:00,1.9864,1.98655,1.9861,1.9864,138600000.0
2008-03-28 13:06:00,1.9864,1.9867,1.98625,1.9867,119700000.0
2008-03-28 13:07:00,1.9867,1.98675,1.9862,1.9864,121200000.0
2008-03-28 13:08:00,1.9864,1.9869,1.9864,1.9866,209300000.0
2008-03-28 13:09:00,1.9866,1.98715,1.9866,1.987,169000000.0
2008-03-28 13:10:00,1.987,1.988,1.987,1.9874,184100000.0
2008-03-28 13:11:00,1.9874,1.9876,1.9872,1.9876,87500000.0
2008-03-28 13:12:00,1.9876,1.988,1.9874,1.9877,88400000.0
2008-03-28 13:13:00,1.9877,1.9878,1.9872,1.9878,97600000.0
2008-03-28 13:14:00,1.9878,1.9886,1.9878,1.9884,91900000.0
2008-03-28 13:15:00,1.9884,1.9888,1.9883,1.9885,67900000.0
2008-03-28 13:16:00,1.9885,1.9895,1.9885,1.9893,66600000.0
2008-03-28 13:17:00,1.9893,1.9898,1.9891,1.9898,95200000.0
2008-03-28 13:18:00,1.9897,1.9899,1.9879,1.9879,121400000.0
2008-03-28 13:19:00,1.9879,1.9886,1.9879,1.9884,101300000.0
2008-03-28 13:20:00,1.9884,1.9887,1.9873,1.9873,64400000.0
2008-03-28 13:21:00,1.9876,1.9881,1.9872,1.9877,112900000.0
2008-03-28 13:22:00,1.9877,1.9884,1.9876,1.988,108700000.0
2008-03-28 13:23:00,1.988,1.988,1.9865,1.987,143400000.0
2008-03-28 13:24:00,1.987,1.9882,1.9868,1.9874,219500000.0
2008-03-28 13:25:00,1.9874,1.9876,1.9867,1.9871,200000000.0
2008-03-28 13:26:00,1.9871,1.9879,1.9869,1.9874,120900000.0
2008-03-28 13:27:00,1.9874,1.9884,1.9873,1.9882,118000000.0
2008-03-28 13:28:00,1.98825,1.9889,1.98805,1.9887,123200000.0
2008-03-28 13:29:00,1.9887,1.989,1.9884,1.9888,78200000.0
2008-03-28 13:30:00,1.9888,1.9889,1.98845,1.9887,89200000.0
2008-03-28 13:31:00,1.9887,1.989,1.9884,1.9888,67100000.0
2008-03-28 13:32:00,1.9888,1.9892,1.9887,1.9887,66600000.0
2008-03-28 13:33:00,1.98875,1.9893,1.9887,1.9891,65400000.0
2008-03-28 13:34:00,1.9891,1.99,1.9889,1.9898,169200000.0
2008-03-28 13:35:00,1.9898,1.99,1.9895,1.9899,406300000.0
2008-03-28 13:36:00,1.9899,1.9899,1.989,1.9897,282300000.0
2008-03-28 13:37:00,1.9897,1.9902,1.9895,1.9899,82800000.0
2008-03-28 13:38:00,1.9899,1.9901,1.9895,1.9898,134600000.0
2008-03-28 13:39:00,1.9898,1.9899,1.9896,1.9897,76800000.0
2008-03-28 13:40:00,1.9897,1.9903,1.9896,1.9903,71400000.0
2008-03-28 13:41:00,1.9902,1.9904,1.98965,1.9901,290900000.0
2008-03-28 13:42:00,1.9901,1.9902,1.98975,1.9898,179900000.0
2008-03-28 13:43:00,1.9898,1.9903,1.9894,1.99,83100000.0
2008-03-28 13:44:00,1.99,1.9904,1.9895,1.9898,225500000.0
2008-03-28 13:45:00,1.9898,1.9901,1.9898,1.9899,173300000.0
2008-03-28 13:46:00,1.9899,1.9904,1.98955,1.9904,70100000.0
2008-03-28 13:47:00,1.9904,1.9906,1.9898,1.9901,96100000.0
2008-03-28 13:48:00,1.99015,1.9906,1.99,1.9904,95200000.0
2008-03-28 13:49:00,1.9904,1.9904,1.9893,1.9894,255900000.0
2008-03-28 13:50:00,1.9894,1.99,1.9891,1.9896,165100000.0
2008-03-28 13:51:00,1.9896,1.9903,1.9895,1.9897,149900000.0
2008-03-28 13:52:00,1.9897,1.9901,1.9894,1.9899,191500000.0
2008-03-28 13:53:00,1.9899,1.9902,1.9895,1.9895,546800000.0
2008-03-28 13:54:00,1.9895,1.9901,1.9891,1.9891,499500000.0
2008-03-28 13:55:00,1.9891,1.9891,1.9883,1.9884,385100000.0
2008-03-28 13:56:00,1.9884,1.9885,1.988,1.9881,398800000.0
2008-03-28 13:57:00,1.9881,1.9887,1.9879,1.9883,249300000.0
2008-03-28 13:58:00,1.9883,1.9885,1.98695,1.9873,430800000.0
2008-03-28 13:59:00,1.9873,1.9878,1.987,1.987,224900000.0
2008-03-28 14:00:00,1.987,1.9873,1.9866,1.9871,292500000.0
2008-03-28 14:01:00,1.9871,1.9878,1.987,1.9878,105200000.0
2008-03-28 14:02:00,1.9878,1.9881,1.9877,1.988,96200000.0
2008-03-28 14:03:00,1.988,1.9892,1.988,1.989,349500000.0
2008-03-28 14:04:00,1.989,1.9895,1.9888,1.9888,78100000.0
2008-03-28 14:05:00,1.9888,1.9888,1.9883,1.9886,202800000.0
2008-03-28 14:06:00,1.9886,1.9888,1.9882,1.9882,207300000.0
2008-03-28 14:07:00,1.9882,1.9885,1.9882,1.9885,64200000.0
2008-03-28 14:08:00,1.9885,1.9894,1.9885,1.9887,164900000.0
2008-03-28 14:09:00,1.9887,1.9895,1.9887,1.9893,85800000.0
2008-03-28 14:10:00,1.9893,1.9895,1.9891,1.9893,68400000.0
2008-03-28 14:11:00,1.9893,1.9898,1.9891,1.9894,64200000.0
2008-03-28 14:12:00,1.9894,1.9901,1.9892,1.99,64800000.0
2008-03-28 14:13:00,1.99,1.99,1.9895,1.9898,64200000.0
2008-03-28 14:14:00,1.9897,1.9897,1.9889,1.9889,97300000.0
2008-03-28 14:15:00,1.9889,1.9896,1.98885,1.9895,65400000.0
2008-03-28 14:16:00,1.9895,1.9898,1.9895,1.9895,64200000.0
2008-03-28 14:17:00,1.9895,1.9896,1.98855,1.9893,110000000.0
2008-03-28 14:18:00,1.9893,1.9895,1.9889,1.9889,69800000.0
2008-03-28 14:19:00,1.9888,1.9892,1.9884,1.9891,119300000.0
2008-03-28 14:20:00,1.9891,1.9897,1.9889,1.9892,75200000.0
2008-03-28 14:21:00,1.9892,1.9895,1.98885,1.9893,86700000.0
2008-03-28 14:22:00,1.9893,1.9901,1.9888,1.9891,106400000.0
2008-03-28 14:23:00,1.9891,1.9891,1.9882,1.9886,123100000.0
2008-03-28 14:24:00,1.9886,1.9888,1.9878,1.9878,85500000.0
2008-03-28 14:25:00,1.9878,1.9878,1.9867,1.9869,176900000.0
2008-03-28 14:26:00,1.9869,1.9873,1.9869,1.9869,76900000.0
2008-03-28 14:27:00,1.9869,1.9872,1.9869,1.9869,68100000.0
2008-03-28 14:28:00,1.9869,1.9874,1.9868,1.987,136100000.0
2008-03-28 14:29:00,1.987,1.9877,1.9869,1.9872,506700000.0
2008-03-28 14:30:00,1.9872,1.9883,1.9869,1.9881,265800000.0
2008-03-28 14:31:00,1.9881,1.9896,1.9879,1.98915,107500000.0
2008-03-28 14:32:00,1.9891,1.9897,1.989,1.9894,143300000.0
2008-03-28 14:33:00,1.98935,1.9898,1.9886,1.9892,299800000.0
2008-03-28 14:34:00,1.9892,1.9892,1.9886,1.9886,64500000.0
2008-03-28 14:35:00,1.9886,1.989,1.9883,1.9887,68100000.0
2008-03-28 14:36:00,1.9887,1.9887,1.9875,1.9881,95700000.0
2008-03-28 14:37:00,1.9881,1.9882,1.9874,1.988,76800000.0
2008-03-28 14:38:00,1.9879,1.9882,1.9868,1.9869,192400000.0
2008-03-28 14:39:00,1.9867,1.9877,1.9867,1.9876,331500000.0
2008-03-28 14:40:00,1.9876,1.9887,1.9876,1.9887,262300000.0
2008-03-28 14:41:00,1.9887,1.9892,1.9882,1.989,76200000.0
2008-03-28 14:42:00,1.989,1.9891,1.988,1.9883,125300000.0
2008-03-28 14:43:00,1.9881,1.9891,1.9881,1.9888,97600000.0
2008-03-28 14:44:00,1.9888,1.9889,1.98865,1.9887,99000000.0
2008-03-28 14:45:00,1.9887,1.9893,1.9887,1.9893,132100000.0
2008-03-28 14:46:00,1.9893,1.9895,1.98875,1.9891,135600000.0
2008-03-28 14:47:00,1.9891,1.9891,1.9883,1.9884,134500000.0
2008-03-28 14:48:00,1.9884,1.98945,1.9882,1.9894,171000000.0
2008-03-28 14:49:00,1.98925,1.9895,1.9887,1.9891,137400000.0
2008-03-28 14:50:00,1.9891,1.9893,1.9881,1.9882,176300000.0
2008-03-28 14:51:00,1.9882,1.9883,1.9878,1.9878,190200000.0
2008-03-28 14:52:00,1.9878,1.988,1.9875,1.9876,76200000.0
2008-03-28 14:53:00,1.9876,1.9878,1.9873,1.9875,223200000.0
2008-03-28 14:54:00,1.9875,1.9879,1.9872,1.9877,109300000.0
2008-03-28 14:55:00,1.9877,1.9881,1.9875,1.9878,65700000.0
2008-03-28 14:56:00,1.9878,1.9881,1.9877,1.9879,68100000.0
2008-03-28 14:57:00,1.9879,1.9883,1.9879,1.9881,67500000.0
2008-03-28 14:58:00,1.9881,1.9881,1.9878,1.988,274600000.0
2008-03-28 14:59:00,1.988,1.9881,1.9878,1.9881,70800000.0
2008-03-28 15:00:00,1.9881,1.98825,1.9879,1.98815,74400000.0
2008-03-28 15:01:00,1.98815,1.9883,1.9879,1.9881,95200000.0
2008-03-28 15:02:00,1.9881,1.9886,1.988,1.9886,83100000.0
2008-03-28 15:03:00,1.9884,1.9889,1.98825,1.9888,80400000.0
2008-03-28 15:04:00,1.9888,1.9888,1.988,1.9881,170900000.0
2008-03-28 15:05:00,1.9881,1.9886,1.9881,1.9885,252400000.0
2008-03-28 15:06:00,1.9885,1.9886,1.98795,1.9882,132400000.0
2008-03-28 15:07:00,1.9882,1.9887,1.9881,1.98855,101300000.0
2008-03-28 15:08:00,1.98855,1.9888,1.9882,1.9883,95900000.0
2008-03-28 15:09:00,1.9883,1.9889,1.9878,1.9878,68700000.0
2008-03-28 15:10:00,1.9878,1.9885,1.9876,1.9879,226800000.0
2008-03-28 15:11:00,1.9879,1.9887,1.9877,1.9887,357600000.0
2008-03-28 15:12:00,1.9887,1.9889,1.9883,1.9886,203600000.0
2008-03-28 15:13:00,1.9886,1.9892,1.9886,1.9889,152700000.0
2008-03-28 15:14:00,1.9889,1.9899,1.9889,1.9896,107900000.0
2008-03-28 15:15:00,1.9896,1.9899,1.98925,1.9898,105200000.0
2008-03-28 15:16:00,1.9898,1.9905,1.9897,1.9899,86200000.0
2008-03-28 15:17:00,1.9899,1.9904,1.9899,1.9902,382200000.0
2008-03-28 15:18:00,1.9901,1.9908,1.9899,1.9906,280200000.0
2008-03-28 15:19:00,1.9906,1.9918,1.99025,1.99135,317100000.0
2008-03-28 15:20:00,1.99135,1.9916,1.99065,1.991,124900000.0
2008-03-28 15:21:00,1.991,1.99205,1.99085,1.99155,73500000.0
2008-03-28 15:22:00,1.99165,1.9921,1.9908,1.9909,261900000.0
2008-03-28 15:23:00,1.9913,1.9913,1.9909,1.991,101400000.0
2008-03-28 15:24:00,1.991,1.992,1.9908,1.9918,72400000.0
2008-03-28 15:25:00,1.9918,1.9926,1.9917,1.99225,173600000.0
2008-03-28 15:26:00,1.99225,1.9926,1.9921,1.99255,325000000.0
2008-03-28 15:27:00,1.99255,1.9929,1.9924,1.99265,227600000.0
2008-03-28 15:28:00,1.99265,1.9928,1.9923,1.9926,72700000.0
2008-03-28 15:29:00,1.9926,1.9937,1.9924,1.9936,128600000.0
2008-03-28 15:30:00,1.9936,1.9939,1.9928,1.99315,140200000.0
2008-03-28 15:31:00,1.99315,1.9934,1.9927,1.9934,78700000.0
2008-03-28 15:32:00,1.9936,1.9942,1.9934,1.9936,73200000.0
2008-03-28 15:33:00,1.9936,1.994,1.99305,1.99315,96600000.0
2008-03-28 15:34:00,1.99315,1.9934,1.9931,1.99325,82600000.0
2008-03-28 15:35:00,1.99325,1.99325,1.9924,1.9924,110400000.0
2008-03-28 15:36:00,1.9924,1.9924,1.9916,1.992,96000000.0
2008-03-28 15:37:00,1.992,1.992,1.9914,1.992,152000000.0
2008-03-28 15:38:00,1.992,1.9924,1.9917,1.9917,73800000.0
2008-03-28 15:39:00,1.9917,1.9918,1.9913,1.9913,95400000.0
2008-03-28 15:40:00,1.9913,1.993,1.9913,1.9926,73400000.0
2008-03-28 15:41:00,1.99235,1.9939,1.9922,1.9935,134700000.0
2008-03-28 15:42:00,1.9935,1.9936,1.993,1.9932,68100000.0
2008-03-28 15:43:00,1.9932,1.994,1.9928,1.9938,68300000.0
2008-03-28 15:44:00,1.9938,1.9939,1.9936,1.9939,64500000.0
2008-03-28 15:45:00,1.9939,1.9939,1.9927,1.9929,63900000.0
2008-03-28 15:46:00,1.9929,1.9931,1.992,1.9925,360900000.0
2008-03-28 15:47:00,1.9923,1.9932,1.9922,1.9932,150500000.0
2008-03-28 15:48:00,1.9932,1.9932,1.9925,1.9925,126100000.0
2008-03-28 15:49:00,1.9925,1.9931,1.9924,1.9927,159300000.0
2008-03-28 15:50:00,1.9929,1.9929,1.992,1.9921,158700000.0
2008-03-28 15:51:00,1.9921,1.9921,1.9914,1.9919,100000000.0
2008-03-28 15:52:00,1.992,1.992,1.9915,1.9917,72900000.0
2008-03-28 15:53:00,1.9917,1.9917,1.9913,1.99155,170100000.0
2008-03-28 15:54:00,1.99155,1.9918,1.9914,1.99145,209700000.0
2008-03-28 15:55:00,1.99145,1.9918,1.9913,1.9915,171800000.0
2008-03-28 15:56:00,1.9915,1.99265,1.9914,1.99265,279800000.0
2008-03-28 15:57:00,1.9927,1.993,1.9923,1.9926,143500000.0
2008-03-28 15:58:00,1.9927,1.993,1.9921,1.9921,439300000.0
2008-03-28 15:59:00,1.9921,1.99305,1.9921,1.9928,366300000.0
2008-03-28 16:00:00,1.9928,1.9931,1.9924,1.9926,109100000.0
2008-03-28 16:01:00,1.9926,1.9936,1.9925,1.993,111000000.0
2008-03-28 16:02:00,1.993,1.9934,1.9924,1.9928,111300000.0
2008-03-28 16:03:00,1.9929,1.9935,1.9928,1.9933,67000000.0
2008-03-28 16:04:00,1.9933,1.9935,1.9924,1.9926,77700000.0
2008-03-28 16:05:00,1.9924,1.9932,1.99225,1.9931,67800000.0
2008-03-28 16:06:00,1.9931,1.9931,1.9918,1.992,92400000.0
2008-03-28 16:07:00,1.992,1.992,1.991,1.9911,123400000.0
2008-03-28 16:08:00,1.9911,1.992,1.991,1.992,70800000.0
2008-03-28 16:09:00,1.992,1.9923,1.9915,1.9916,76700000.0
2008-03-28 16:10:00,1.9916,1.9925,1.9916,1.9925,84200000.0
2008-03-28 16:11:00,1.9925,1.9929,1.99225,1.9926,79500000.0
2008-03-28 16:12:00,1.9926,1.9929,1.99195,1.9921,126100000.0
2008-03-28 16:13:00,1.9921,1.9924,1.9918,1.99215,144100000.0
2008-03-28 16:14:00,1.99215,1.99215,1.99165,1.99165,157300000.0
2008-03-28 16:15:00,1.99165,1.9917,1.9903,1.9905,340100000.0
2008-03-28 16:16:00,1.9907,1.991,1.99015,1.9906,133200000.0
2008-03-28 16:17:00,1.9906,1.9913,1.9901,1.99105,210400000.0
2008-03-28 16:18:00,1.99105,1.99105,1.99,1.9905,447400000.0
2008-03-28 16:19:00,1.9905,1.99095,1.9902,1.9903,323300000.0
2008-03-28 16:20:00,1.9903,1.9912,1.9903,1.9911,336600000.0
2008-03-28 16:21:00,1.9911,1.9911,1.9904,1.9909,302900000.0
2008-03-28 16:22:00,1.9909,1.9909,1.9903,1.9903,506700000.0
2008-03-28 16:23:00,1.9903,1.9905,1.9899,1.9902,293200000.0
2008-03-28 16:24:00,1.9904,1.9906,1.9897,1.99,162300000.0
2008-03-28 16:25:00,1.99,1.9917,1.99,1.9917,71000000.0
2008-03-28 16:26:00,1.9917,1.9917,1.9909,1.991,66700000.0
2008-03-28 16:27:00,1.991,1.9917,1.9906,1.9917,137600000.0
2008-03-28 16:28:00,1.9917,1.9927,1.9916,1.9919,70000000.0
2008-03-28 16:29:00,1.9919,1.9923,1.9918,1.9919,67600000.0
2008-03-28 16:30:00,1.9919,1.9921,1.9916,1.9916,326000000.0
2008-03-28 16:31:00,1.9917,1.9921,1.9916,1.9921,117200000.0
2008-03-28 16:32:00,1.9921,1.9922,1.9914,1.9914,99200000.0
2008-03-28 16:33:00,1.9914,1.9922,1.9913,1.992,141600000.0
2008-03-28 16:34:00,1.992,1.9921,1.9909,1.9911,215500000.0
2008-03-28 16:35:00,1.9911,1.9917,1.9909,1.9914,186100000.0
2008-03-28 16:36:00,1.9914,1.9915,1.9908,1.9912,81400000.0
2008-03-28 16:37:00,1.9912,1.9913,1.9903,1.9906,86200000.0
2008-03-28 16:38:00,1.9906,1.9906,1.9895,1.9895,283700000.0
2008-03-28 16:39:00,1.9895,1.9901,1.989,1.9897,220800000.0
2008-03-28 16:40:00,1.9897,1.9897,1.9882,1.9883,113500000.0
2008-03-28 16:41:00,1.9883,1.9886,1.9875,1.9878,236600000.0
2008-03-28 16:42:00,1.9878,1.9889,1.9877,1.9884,81500000.0
2008-03-28 16:43:00,1.9884,1.9885,1.9878,1.9884,100500000.0
2008-03-28 16:44:00,1.9884,1.9885,1.9879,1.9879,130000000.0
2008-03-28 16:45:00,1.9879,1.9884,1.9879,1.9884,119000000.0
2008-03-28 16:46:00,1.9882,1.9884,1.9879,1.9883,113200000.0
2008-03-28 16:47:00,1.9883,1.9884,1.988,1.988,66600000.0
2008-03-28 16:48:00,1.988,1.9889,1.98785,1.9885,122800000.0
2008-03-28 16:49:00,1.9885,1.9887,1.98825,1.9883,133500000.0
2008-03-28 16:50:00,1.9883,1.9886,1.9882,1.9883,161300000.0
2008-03-28 16:51:00,1.9883,1.9885,1.9882,1.98835,209900000.0
2008-03-28 16:52:00,1.9886,1.9886,1.988,1.9882,144400000.0
2008-03-28 16:53:00,1.9882,1.9884,1.98795,1.9884,171700000.0
2008-03-28 16:54:00,1.9884,1.9885,1.9882,1.9884,121800000.0
2008-03-28 16:55:00,1.9884,1.9885,1.988,1.9882,81000000.0
2008-03-28 16:56:00,1.9882,1.9882,1.9877,1.9879,163900000.0
2008-03-28 16:57:00,1.9879,1.9881,1.9874,1.9875,84200000.0
2008-03-28 16:58:00,1.9875,1.9878,1.9872,1.9874,89000000.0
2008-03-28 16:59:00,1.9874,1.9876,1.9866,1.9871,171000000.0
2008-03-28 17:00:00,1.9871,1.9871,1.9859,1.9859,603300000.0
2008-03-28 17:01:00,1.9859,1.9863,1.9856,1.9863,388500000.0
2008-03-28 17:02:00,1.9863,1.9863,1.9851,1.9851,462300000.0
2008-03-28 17:03:00,1.9851,1.9854,1.9848,1.9853,435800000.0
2008-03-28 17:04:00,1.9853,1.9855,1.9845,1.9849,111800000.0
2008-03-28 17:05:00,1.9849,1.9853,1.9846,1.9852,188400000.0
2008-03-28 17:06:00,1.9852,1.9857,1.9851,1.9854,92300000.0
2008-03-28 17:07:00,1.9854,1.9858,1.9844,1.9846,379900000.0
2008-03-28 17:08:00,1.9846,1.9853,1.9844,1.9853,381600000.0
2008-03-28 17:09:00,1.9853,1.9853,1.9845,1.9847,162700000.0
2008-03-28 17:10:00,1.9847,1.9849,1.98425,1.9845,116700000.0
2008-03-28 17:11:00,1.9845,1.9855,1.9839,1.985,291300000.0
2008-03-28 17:12:00,1.985,1.9857,1.985,1.9854,424600000.0
2008-03-28 17:13:00,1.9854,1.986,1.9854,1.9858,215300000.0
2008-03-28 17:14:00,1.9858,1.9864,1.9856,1.986,322400000.0
2008-03-28 17:15:00,1.986,1.9864,1.9856,1.9859,414700000.0
2008-03-28 17:16:00,1.9859,1.9862,1.9857,1.9857,186000000.0
2008-03-28 17:17:00,1.9857,1.9864,1.9857,1.9858,192500000.0
2008-03-28 17:18:00,1.9858,1.9861,1.9851,1.9855,455600000.0
2008-03-28 17:19:00,1.9855,1.9868,1.9855,1.9862,170500000.0
2008-03-28 17:20:00,1.9862,1.9867,1.986,1.9861,354200000.0
2008-03-28 17:21:00,1.9861,1.9863,1.9855,1.9855,469300000.0
2008-03-28 17:22:00,1.9855,1.9866,1.9855,1.9866,238000000.0
2008-03-28 17:23:00,1.9866,1.9869,1.9865,1.9869,64500000.0
2008-03-28 17:24:00,1.9868,1.9868,1.986,1.9862,143100000.0
2008-03-28 17:25:00,1.9862,1.9864,1.986,1.986,184700000.0
2008-03-28 17:26:00,1.986,1.9865,1.98585,1.9863,188500000.0
2008-03-28 17:27:00,1.98635,1.9864,1.9861,1.9864,150800000.0
2008-03-28 17:28:00,1.9864,1.987,1.9864,1.9868,87900000.0
2008-03-28 17:29:00,1.9869,1.9873,1.9863,1.9869,166300000.0
2008-03-28 17:30:00,1.9869,1.9875,1.9869,1.9872,168600000.0
2008-03-28 17:31:00,1.9872,1.9886,1.9872,1.9884,143300000.0
2008-03-28 17:32:00,1.9884,1.9887,1.9878,1.9878,78700000.0
2008-03-28 17:33:00,1.9878,1.98865,1.98775,1.98845,430400000.0
2008-03-28 17:34:00,1.98845,1.98855,1.9879,1.98825,436200000.0
2008-03-28 17:35:00,1.98825,1.9886,1.9882,1.9882,439600000.0
2008-03-28 17:36:00,1.98825,1.98845,1.98795,1.98815,375500000.0
2008-03-28 17:37:00,1.98815,1.98825,1.98795,1.98805,520000000.0
2008-03-28 17:38:00,1.98805,1.98825,1.98755,1.9879,473200000.0
2008-03-28 17:39:00,1.9879,1.988,1.9875,1.9878,381300000.0
2008-03-28 17:40:00,1.9878,1.9878,1.987,1.987,503600000.0
2008-03-28 17:41:00,1.987,1.9873,1.98665,1.9871,424700000.0
2008-03-28 17:42:00,1.98705,1.98705,1.9861,1.98635,267000000.0
2008-03-28 17:43:00,1.9863,1.9866,1.9862,1.9864,647800000.0
2008-03-28 17:44:00,1.9864,1.9869,1.9864,1.9867,111300000.0
2008-03-28 17:45:00,1.9867,1.9873,1.9867,1.9871,64200000.0
2008-03-28 17:46:00,1.9871,1.9871,1.98625,1.9864,73500000.0
2008-03-28 17:47:00,1.9864,1.9866,1.9856,1.9862,88900000.0
2008-03-28 17:48:00,1.9862,1.9862,1.9851,1.9851,114600000.0
2008-03-28 17:49:00,1.9851,1.98535,1.9846,1.9853,69000000.0
2008-03-28 17:50:00,1.9853,1.9853,1.9848,1.9851,66600000.0
2008-03-28 17:51:00,1.9851,1.9856,1.98475,1.98475,206700000.0
2008-03-28 17:52:00,1.98475,1.98505,1.98455,1.98465,392400000.0
2008-03-28 17:53:00,1.98465,1.98485,1.98425,1.9846,137400000.0
2008-03-28 17:54:00,1.9846,1.9862,1.9846,1.98595,361500000.0
2008-03-28 17:55:00,1.98575,1.98605,1.9849,1.9853,193900000.0
2008-03-28 17:56:00,1.9853,1.9853,1.9843,1.9847,125900000.0
2008-03-28 17:57:00,1.9847,1.9854,1.9845,1.985,170900000.0
2008-03-28 17:58:00,1.985,1.9856,1.9847,1.9854,141000000.0
2008-03-28 17:59:00,1.9854,1.9862,1.98485,1.9852,447300000.0
2008-03-28 18:00:00,1.9852,1.9857,1.9849,1.9854,104200000.0
2008-03-28 18:01:00,1.9853,1.9854,1.9851,1.9854,68100000.0
2008-03-28 18:02:00,1.9852,1.9858,1.9851,1.9855,73000000.0
2008-03-28 18:03:00,1.9855,1.9857,1.985,1.9851,136200000.0
2008-03-28 18:04:00,1.9855,1.9869,1.9851,1.9867,87500000.0
2008-03-28 18:05:00,1.9866,1.987,1.9862,1.9862,120800000.0
2008-03-28 18:06:00,1.9864,1.9871,1.9858,1.9871,79200000.0
2008-03-28 18:07:00,1.9869,1.9871,1.9861,1.9864,80800000.0
2008-03-28 18:08:00,1.9864,1.9873,1.9861,1.9869,72500000.0
2008-03-28 18:09:00,1.9869,1.9871,1.9867,1.987,65500000.0
2008-03-28 18:10:00,1.987,1.987,1.9859,1.986,85600000.0
2008-03-28 18:11:00,1.986,1.9864,1.9854,1.9854,79400000.0
2008-03-28 18:12:00,1.9854,1.9861,1.9853,1.986,87200000.0
2008-03-28 18:13:00,1.986,1.9863,1.9859,1.9861,69300000.0
2008-03-28 18:14:00,1.9861,1.9864,1.9851,1.9862,90500000.0
2008-03-28 18:15:00,1.9862,1.9862,1.9856,1.986,81100000.0
2008-03-28 18:16:00,1.986,1.9863,1.9856,1.9862,70800000.0
2008-03-28 18:17:00,1.9862,1.9863,1.9857,1.98585,92600000.0
2008-03-28 18:18:00,1.98585,1.9864,1.9857,1.9859,75900000.0
2008-03-28 18:19:00,1.9858,1.9863,1.9855,1.9863,69700000.0
2008-03-28 18:20:00,1.9863,1.9872,1.9863,1.9871,68600000.0
2008-03-28 18:21:00,1.9871,1.9875,1.9867,1.9875,76700000.0
2008-03-28 18:22:00,1.9875,1.9875,1.9868,1.9872,99300000.0
2008-03-28 18:23:00,1.9872,1.9876,1.9872,1.9875,68100000.0
2008-03-28 18:24:00,1.9875,1.9875,1.9867,1.9867,71600000.0
2008-03-28 18:25:00,1.9867,1.9872,1.9867,1.9867,81000000.0
2008-03-28 18:26:00,1.9867,1.9871,1.9867,1.9869,108200000.0
2008-03-28 18:27:00,1.9869,1.9873,1.9867,1.98705,83300000.0
2008-03-28 18:28:00,1.987,1.9874,1.9866,1.98675,105900000.0
2008-03-28 18:29:00,1.9869,1.9872,1.9866,1.9868,203900000.0
2008-03-28 18:30:00,1.9868,1.987,1.9866,1.9869,107600000.0
2008-03-28 18:31:00,1.9869,1.987,1.9866,1.9867,98300000.0
2008-03-28 18:32:00,1.9867,1.987,1.98665,1.9869,72400000.0
2008-03-28 18:33:00,1.9869,1.98715,1.9867,1.9871,158700000.0
2008-03-28 18:34:00,1.9871,1.9873,1.9868,1.9869,87400000.0
2008-03-28 18:35:00,1.9869,1.9873,1.9869,1.9873,87100000.0
2008-03-28 18:36:00,1.9873,1.9875,1.9872,1.9872,91800000.0
2008-03-28 18:37:00,1.9872,1.9876,1.9871,1.98715,79800000.0
2008-03-28 18:38:00,1.98715,1.9876,1.9871,1.9874,77200000.0
2008-03-28 18:39:00,1.9874,1.9881,1.9874,1.9879,99400000.0
2008-03-28 18:40:00,1.9879,1.9881,1.9876,1.9878,74700000.0
2008-03-28 18:41:00,1.9878,1.9883,1.9874,1.9881,69800000.0
2008-03-28 18:42:00,1.9881,1.9884,1.9877,1.9881,68800000.0
2008-03-28 18:43:00,1.9879,1.9879,1.98705,1.9872,73900000.0
2008-03-28 18:44:00,1.9872,1.9873,1.9866,1.987,92200000.0
2008-03-28 18:45:00,1.987,1.9871,1.9866,1.9866,75100000.0
2008-03-28 18:46:00,1.9866,1.9871,1.9865,1.987,70500000.0
2008-03-28 18:47:00,1.987,1.98715,1.9866,1.98715,86900000.0
2008-03-28 18:48:00,1.98715,1.9876,1.9866,1.9868,118300000.0
2008-03-28 18:49:00,1.9868,1.9868,1.9855,1.9855,197500000.0
2008-03-28 18:50:00,1.9855,1.98615,1.9855,1.9857,80100000.0
2008-03-28 18:51:00,1.9857,1.9867,1.9856,1.98625,96200000.0
2008-03-28 18:52:00,1.98625,1.98655,1.98585,1.9861,91700000.0
2008-03-28 18:53:00,1.9861,1.9866,1.9858,1.9866,96700000.0
2008-03-28 18:54:00,1.9866,1.9877,1.9866,1.9874,77100000.0
2008-03-28 18:55:00,1.9874,1.9875,1.9868,1.9871,81200000.0
2008-03-28 18:56:00,1.9871,1.9871,1.98645,1.9867,74700000.0
2008-03-28 18:57:00,1.9867,1.9868,1.98635,1.9864,78500000.0
2008-03-28 18:58:00,1.9864,1.9865,1.986,1.98605,101100000.0
2008-03-28 18:59:00,1.98605,1.9866,1.9859,1.9865,110400000.0
2008-03-28 19:00:00,1.9865,1.9865,1.9859,1.9863,73800000.0
2008-03-28 19:01:00,1.9863,1.9865,1.9859,1.9864,64200000.0
2008-03-28 19:02:00,1.9864,1.9873,1.9862,1.987,168700000.0
2008-03-28 19:03:00,1.987,1.9877,1.987,1.9874,114300000.0
2008-03-28 19:04:00,1.9874,1.9874,1.98695,1.9872,76000000.0
2008-03-28 19:05:00,1.9872,1.9873,1.98715,1.9872,130000000.0
2008-03-28 19:06:00,1.98715,1.9872,1.9867,1.9867,73100000.0
2008-03-28 19:07:00,1.9867,1.9867,1.986,1.9862,135700000.0
2008-03-28 19:08:00,1.9862,1.987,1.9861,1.98675,94200000.0
2008-03-28 19:09:00,1.98675,1.98705,1.9867,1.987,81500000.0
2008-03-28 19:10:00,1.987,1.9871,1.9867,1.9869,72900000.0
2008-03-28 19:11:00,1.9869,1.9871,1.9865,1.9871,93300000.0
2008-03-28 19:12:00,1.9871,1.9873,1.9868,1.9868,65100000.0
2008-03-28 19:13:00,1.9868,1.987,1.9866,1.9866,93600000.0
2008-03-28 19:14:00,1.9868,1.9869,1.9866,1.9866,63300000.0
2008-03-28 19:15:00,1.9866,1.98685,1.9865,1.9867,71400000.0
2008-03-28 19:16:00,1.9867,1.987,1.9864,1.987,96200000.0
2008-03-28 19:17:00,1.987,1.987,1.9864,1.98655,80600000.0
2008-03-28 19:18:00,1.98655,1.987,1.9865,1.9867,77700000.0
2008-03-28 19:19:00,1.9867,1.9867,1.9864,1.9864,232800000.0
2008-03-28 19:20:00,1.9864,1.9869,1.9863,1.9869,215700000.0
2008-03-28 19:21:00,1.9869,1.9869,1.9865,1.9868,70300000.0
2008-03-28 19:22:00,1.9868,1.9869,1.9867,1.9868,277000000.0
2008-03-28 19:23:00,1.9868,1.9869,1.9867,1.9868,385800000.0
2008-03-28 19:24:00,1.9868,1.987,1.9867,1.987,125900000.0
2008-03-28 19:25:00,1.987,1.9871,1.9869,1.9871,168600000.0
2008-03-28 19:26:00,1.9871,1.9872,1.987,1.987,65700000.0
2008-03-28 19:27:00,1.987,1.987,1.9868,1.9868,71700000.0
2008-03-28 19:28:00,1.9868,1.987,1.9863,1.9863,65400000.0
2008-03-28 19:29:00,1.9863,1.9863,1.9863,1.9863,64800000.0
2008-03-28 19:30:00,1.9863,1.9863,1.9859,1.986,66300000.0
2008-03-28 19:31:00,1.9858,1.9858,1.9849,1.9851,392700000.0
2008-03-28 19:32:00,1.9851,1.9856,1.9851,1.9854,130500000.0
2008-03-28 19:33:00,1.9854,1.9854,1.9853,1.9854,77700000.0
2008-03-28 19:34:00,1.9854,1.9855,1.9853,1.9853,151400000.0
2008-03-28 19:35:00,1.9853,1.9856,1.9853,1.9854,302200000.0
2008-03-28 19:36:00,1.9854,1.9856,1.9852,1.9852,181300000.0
2008-03-28 19:37:00,1.9852,1.9857,1.9852,1.9854,84300000.0
2008-03-28 19:38:00,1.9854,1.9854,1.9847,1.9851,181800000.0
2008-03-28 19:39:00,1.9851,1.9851,1.9849,1.985,69600000.0
2008-03-28 19:40:00,1.985,1.9855,1.9848,1.9851,64800000.0
2008-03-28 19:41:00,1.9851,1.9851,1.9848,1.9848,64800000.0
2008-03-28 19:42:00,1.9848,1.985,1.9846,1.9846,65100000.0
2008-03-28 19:43:00,1.9846,1.9847,1.9843,1.9847,64800000.0
2008-03-28 19:44:00,1.9847,1.9855,1.9845,1.98475,134500000.0
2008-03-28 19:45:00,1.9848,1.9849,1.98345,1.98395,137700000.0
2008-03-28 19:46:00,1.98395,1.9841,1.9835,1.9836,303500000.0
2008-03-28 19:47:00,1.98365,1.9842,1.9835,1.9842,277000000.0
2008-03-28 19:48:00,1.9842,1.9844,1.984,1.9842,214300000.0
2008-03-28 19:49:00,1.98425,1.9849,1.98425,1.9845,191800000.0
2008-03-28 19:50:00,1.9845,1.9847,1.9838,1.9838,80800000.0
2008-03-28 19:51:00,1.9838,1.9841,1.9837,1.9837,111900000.0
2008-03-28 19:52:00,1.9838,1.98395,1.9834,1.9836,326100000.0
2008-03-28 19:53:00,1.9837,1.9838,1.98345,1.9836,614000000.0
2008-03-28 19:54:00,1.9836,1.9836,1.9832,1.9834,146800000.0
2008-03-28 19:55:00,1.9834,1.9839,1.9828,1.9832,155300000.0
2008-03-28 19:56:00,1.98315,1.98315,1.9828,1.9829,161600000.0
2008-03-28 19:57:00,1.9829,1.98345,1.9828,1.9833,111500000.0
2008-03-28 19:58:00,1.9833,1.98345,1.9829,1.9832,105700000.0
2008-03-28 19:59:00,1.9832,1.9841,1.9832,1.984,69000000.0
2008-03-28 20:00:00,1.984,1.9841,1.98345,1.9838,90100000.0
2008-03-28 20:01:00,1.98375,1.9844,1.98355,1.9844,157100000.0
2008-03-28 20:02:00,1.9844,1.9847,1.98435,1.9846,66600000.0
2008-03-28 20:03:00,1.9846,1.9847,1.9844,1.9846,88200000.0
2008-03-28 20:04:00,1.9846,1.9849,1.98435,1.9846,70500000.0
2008-03-28 20:05:00,1.9846,1.98475,1.9846,1.98475,64800000.0
2008-03-28 20:06:00,1.98475,1.98485,1.9846,1.9847,88100000.0
2008-03-28 20:07:00,1.9847,1.9853,1.9847,1.9853,66800000.0
2008-03-28 20:08:00,1.9853,1.98535,1.9851,1.9851,102800000.0
2008-03-28 20:09:00,1.9851,1.9854,1.9851,1.9852,77700000.0
2008-03-28 20:10:00,1.9852,1.9852,1.98485,1.985,70100000.0
2008-03-28 20:11:00,1.985,1.985,1.9848,1.9848,71900000.0
2008-03-28 20:12:00,1.9848,1.98495,1.9846,1.9847,175900000.0
2008-03-28 20:13:00,1.9847,1.98525,1.9847,1.98515,390900000.0
2008-03-28 20:14:00,1.98515,1.98545,1.98505,1.98545,519800000.0
2008-03-28 20:15:00,1.98545,1.98645,1.98545,1.98595,252500000.0
2008-03-28 20:16:00,1.98595,1.98605,1.98595,1.986,64800000.0
2008-03-28 20:17:00,1.986,1.986,1.986,1.986,64500000.0
2008-03-28 20:18:00,1.986,1.986,1.986,1.986,64500000.0
2008-03-28 20:19:00,1.986,1.9868,1.986,1.9866,66600000.0
2008-03-28 20:20:00,1.9866,1.9866,1.9862,1.9866,75000000.0
2008-03-28 20:21:00,1.9866,1.9866,1.98605,1.9862,66500000.0
2008-03-28 20:22:00,1.9862,1.9864,1.9862,1.9862,72900000.0
2008-03-28 20:23:00,1.9862,1.9863,1.9862,1.9862,77400000.0
2008-03-28 20:24:00,1.9862,1.9862,1.9858,1.9858,122500000.0
2008-03-28 20:25:00,1.9858,1.9862,1.9858,1.9862,124700000.0
2008-03-28 20:26:00,1.9862,1.9862,1.9862,1.9862,130300000.0
2008-03-28 20:27:00,1.9862,1.9863,1.9858,1.9859,95600000.0
2008-03-28 20:28:00,1.9859,1.986,1.98425,1.98435,76800000.0
2008-03-28 20:29:00,1.9844,1.9849,1.98425,1.9846,94900000.0
2008-03-28 20:30:00,1.9846,1.9851,1.9846,1.9851,64800000.0
2008-03-28 20:31:00,1.9851,1.9856,1.9849,1.9855,66300000.0
2008-03-28 20:32:00,1.9855,1.9857,1.9853,1.9857,68100000.0
2008-03-28 20:33:00,1.9857,1.9859,1.9855,1.9859,72800000.0
2008-03-28 20:34:00,1.9859,1.9861,1.9859,1.9859,64800000.0
2008-03-28 20:35:00,1.9859,1.986,1.9858,1.9859,86400000.0
2008-03-28 20:36:00,1.9859,1.9859,1.9856,1.9857,93000000.0
2008-03-28 20:37:00,1.9857,1.9861,1.9857,1.9861,66000000.0
2008-03-28 20:38:00,1.9861,1.9861,1.9856,1.9858,70200000.0
2008-03-28 20:39:00,1.9858,1.9858,1.9851,1.9851,73000000.0
2008-03-28 20:40:00,1.9851,1.9855,1.9851,1.9851,66900000.0
2008-03-28 20:41:00,1.9851,1.9854,1.9851,1.9851,68700000.0
2008-03-28 20:42:00,1.9851,1.9851,1.9849,1.985,75300000.0
2008-03-28 20:43:00,1.985,1.9856,1.98475,1.9856,80200000.0
2008-03-28 20:44:00,1.9856,1.9857,1.9852,1.9854,66900000.0
2008-03-28 20:45:00,1.9854,1.98555,1.9852,1.98535,76200000.0
2008-03-28 20:46:00,1.98535,1.98575,1.98535,1.98545,66000000.0
2008-03-28 20:47:00,1.98545,1.9862,1.98545,1.98615,143400000.0
2008-03-28 20:48:00,1.98615,1.98635,1.9861,1.98635,122700000.0
2008-03-28 20:49:00,1.98635,1.9877,1.98625,1.9876,138900000.0
2008-03-28 20:50:00,1.9876,1.9877,1.98745,1.9876,89100000.0
2008-03-28 20:51:00,1.9876,1.9878,1.98715,1.98715,77000000.0
2008-03-28 20:52:00,1.98715,1.9874,1.98715,1.9874,73600000.0
2008-03-28 20:53:00,1.9874,1.9874,1.9872,1.9872,65400000.0
2008-03-28 20:54:00,1.9872,1.9876,1.9872,1.98735,239500000.0
2008-03-28 20:55:00,1.98735,1.9879,1.9872,1.9877,192000000.0
2008-03-28 20:56:00,1.9877,1.98795,1.98725,1.98735,236200000.0
2008-03-28 20:57:00,1.98735,1.98785,1.98725,1.98735,223200000.0
2008-03-28 20:58:00,1.9873,1.9873,1.98685,1.98705,141100000.0
2008-03-28 20:59:00,1.98705,1.9871,1.9863,1.98645,141900000.0
2008-03-28 21:00:00,1.9864,1.9864,1.98545,1.98555,156500000.0
2008-03-28 21:01:00,1.98555,1.98615,1.9855,1.9858,140300000.0
2008-03-28 21:02:00,1.9858,1.98615,1.98575,1.98585,253200000.0
2008-03-28 21:03:00,1.9858,1.9862,1.98575,1.98615,188900000.0
2008-03-28 21:04:00,1.98615,1.98615,1.9855,1.9855,177900000.0
2008-03-28 21:05:00,1.9855,1.9855,1.985,1.9852,121300000.0
2008-03-28 21:06:00,1.9852,1.98525,1.98495,1.9852,340700000.0
2008-03-28 21:07:00,1.9852,1.9854,1.985,1.98535,198600000.0
2008-03-28 21:08:00,1.98535,1.98555,1.9852,1.9854,204400000.0
2008-03-28 21:09:00,1.9854,1.98545,1.985,1.98505,201700000.0
2008-03-28 21:10:00,1.98505,1.98545,1.98485,1.98505,279700000.0
2008-03-28 21:11:00,1.98505,1.98535,1.98505,1.98535,336800000.0
2008-03-28 21:12:00,1.98535,1.98535,1.9851,1.9851,271000000.0
2008-03-28 21:13:00,1.9851,1.9852,1.9848,1.9848,252000000.0
2008-03-28 21:14:00,1.9848,1.9849,1.98455,1.9846,195800000.0
2008-03-28 21:15:00,1.98465,1.98465,1.9825,1.98315,253200000.0
2008-03-28 21:16:00,1.98315,1.9834,1.9822,1.9826,136900000.0
2008-03-28 21:17:00,1.9826,1.9832,1.98195,1.98225,135100000.0
2008-03-28 21:18:00,1.98225,1.98295,1.98195,1.98265,82400000.0
2008-03-28 21:19:00,1.98285,1.9831,1.9821,1.9822,157700000.0
2008-03-28 21:20:00,1.9822,1.9823,1.981,1.98135,266500000.0
2008-03-28 21:21:00,1.98135,1.9819,1.9812,1.9815,70800000.0
2008-03-28 21:22:00,1.9815,1.9821,1.9815,1.9818,68000000.0
2008-03-28 21:23:00,1.9818,1.9818,1.98125,1.9815,187900000.0
2008-03-28 21:24:00,1.9814,1.9818,1.9807,1.9818,216400000.0
2008-03-28 21:25:00,1.9818,1.9822,1.98135,1.9815,281500000.0
2008-03-28 21:26:00,1.9815,1.9825,1.9813,1.9824,369400000.0
2008-03-28 21:27:00,1.98265,1.98265,1.98175,1.9823,264600000.0
2008-03-28 21:28:00,1.9823,1.9831,1.9822,1.983,221700000.0
2008-03-28 21:29:00,1.983,1.9832,1.9827,1.9827,176400000.0
2008-03-28 21:30:00,1.9827,1.98295,1.9824,1.98245,303800000.0
2008-03-28 21:31:00,1.98245,1.9826,1.9823,1.98245,252100000.0
2008-03-28 21:32:00,1.98245,1.98255,1.9812,1.98185,366000000.0
2008-03-28 21:33:00,1.98185,1.9825,1.9818,1.9825,522200000.0
2008-03-28 21:34:00,1.9825,1.9829,1.9825,1.98265,336600000.0
2008-03-28 21:35:00,1.98265,1.98295,1.9826,1.98285,365200000.0
2008-03-28 21:36:00,1.98285,1.98315,1.9828,1.98305,99600000.0
2008-03-28 21:37:00,1.98305,1.98305,1.98275,1.98275,127900000.0
2008-03-28 21:38:00,1.98275,1.9828,1.98275,1.9828,130500000.0
2008-03-28 21:39:00,1.9828,1.98285,1.9823,1.9824,498700000.0
2008-03-28 21:40:00,1.9824,1.9825,1.9823,1.9825,158900000.0
2008-03-28 21:41:00,1.9825,1.9826,1.98215,1.9823,286700000.0
2008-03-28 21:42:00,1.98235,1.983,1.98205,1.983,141500000.0
2008-03-28 21:43:00,1.983,1.983,1.98245,1.9825,71400000.0
2008-03-28 21:44:00,1.9825,1.98265,1.98195,1.982,115100000.0
2008-03-28 21:45:00,1.982,1.9826,1.982,1.9825,67100000.0
2008-03-28 21:46:00,1.9825,1.9825,1.98215,1.9824,209500000.0
2008-03-28 21:47:00,1.9824,1.9824,1.982,1.982,413700000.0
2008-03-28 21:48:00,1.982,1.98245,1.9813,1.98175,82900000.0
2008-03-28 21:49:00,1.98165,1.98285,1.98145,1.9825,73600000.0
2008-03-28 21:50:00,1.9825,1.983,1.98245,1.98275,76900000.0
2008-03-28 21:51:00,1.98275,1.98275,1.98225,1.9824,65700000.0
2008-03-28 21:52:00,1.9824,1.98255,1.9822,1.98235,136000000.0
2008-03-28 21:53:00,1.98235,1.98275,1.982,1.98245,90100000.0
2008-03-28 21:54:00,1.98245,1.9833,1.9822,1.98255,183200000.0
2008-03-28 21:55:00,1.98255,1.9838,1.9825,1.9836,164900000.0
2008-03-28 21:56:00,1.9836,1.9836,1.9825,1.9825,261900000.0
2008-03-28 21:57:00,1.9825,1.9831,1.9825,1.98265,77100000.0
2008-03-28 21:58:00,1.98265,1.98295,1.98245,1.98255,142400000.0
2008-03-28 21:59:00,1.98255,1.98315,1.98255,1.9831,63600000.0
2008-03-28 22:00:00,1.9831,1.98325,1.9822,1.9822,213500000.0
2008-03-28 22:01:00,1.9822,1.9828,1.9822,1.9828,81100000.0
2008-03-28 22:02:00,1.9828,1.9828,1.9826,1.9826,197200000.0
2008-03-28 22:03:00,1.9826,1.9828,1.9824,1.9826,382200000.0
2008-03-28 22:04:00,1.9826,1.9826,1.9826,1.9826,82300000.0
2008-03-28 22:05:00,1.9826,1.9826,1.9826,1.9826,116200000.0
2008-03-28 22:06:00,1.9826,1.9834,1.9826,1.9834,89600000.0
2008-03-28 22:07:00,1.9834,1.9842,1.9834,1.9842,90600000.0
2008-03-28 22:08:00,1.9842,1.9847,1.9842,1.9847,68400000.0
2008-03-28 22:09:00,1.9847,1.9849,1.9844,1.9844,73200000.0
2008-03-28 22:10:00,1.9844,1.985,1.9844,1.9848,74900000.0
2008-03-28 22:11:00,1.9848,1.9851,1.9846,1.9846,68700000.0
2008-03-28 22:12:00,1.9846,1.9847,1.9842,1.9846,87600000.0
2008-03-28 22:13:00,1.9846,1.9847,1.9845,1.9846,80100000.0
2008-03-28 22:14:00,1.9846,1.9846,1.9846,1.9846,64500000.0
2008-03-28 22:15:00,1.9846,1.9847,1.9846,1.9847,127900000.0
2008-03-28 22:16:00,1.9847,1.9847,1.984,1.984,331900000.0
2008-03-28 22:17:00,1.984,1.9841,1.9839,1.9839,379500000.0
2008-03-28 22:18:00,1.9839,1.9839,1.9828,1.9828,173700000.0
2008-03-28 22:19:00,1.9828,1.9834,1.9827,1.9834,744500000.0
2008-03-28 22:20:00,1.9834,1.9836,1.9831,1.9835,317900000.0
2008-03-28 22:21:00,1.9835,1.9835,1.983,1.9835,544800000.0
2008-03-28 22:22:00,1.9835,1.9836,1.9831,1.9831,492200000.0
2008-03-28 22:23:00,1.9831,1.9832,1.9831,1.9832,382200000.0
2008-03-28 22:24:00,1.9832,1.9836,1.9832,1.9836,75900000.0
2008-03-28 22:25:00,1.9836,1.9842,1.9836,1.9842,1043800000.0
2008-03-28 22:26:00,1.9843,1.9848,1.9841,1.9844,103400000.0
2008-03-28 22:27:00,1.9844,1.9846,1.9844,1.9846,64200000.0
2008-03-28 22:28:00,1.9846,1.9848,1.9837,1.9838,241100000.0
2008-03-28 22:29:00,1.9838,1.9844,1.9834,1.9838,83500000.0
2008-03-28 22:30:00,1.9838,1.9839,1.9838,1.9839,187300000.0
2008-03-28 22:31:00,1.9839,1.9841,1.9839,1.9841,194200000.0
2008-03-28 22:32:00,1.9841,1.9841,1.9837,1.9839,1357900000.0
2008-03-28 22:33:00,1.9839,1.9839,1.9837,1.9838,1324500000.0
2008-03-28 22:34:00,1.9838,1.9838,1.9836,1.9837,1744800000.0
2008-03-28 22:35:00,1.9837,1.984,1.9833,1.9833,534400000.0
2008-03-28 22:36:00,1.9833,1.9833,1.9826,1.9831,765600000.0
2008-03-28 22:37:00,1.9831,1.9833,1.9826,1.983,543000000.0
2008-03-28 22:38:00,1.983,1.9833,1.9829,1.9833,1112400000.0
2008-03-28 22:39:00,1.9833,1.9834,1.9832,1.9833,564000000.0
2008-03-28 22:40:00,1.9833,1.9834,1.9833,1.9833,114400000.0
2008-03-28 22:41:00,1.9836,1.9836,1.9835,1.9835,499600000.0
2008-03-28 22:42:00,1.9835,1.9838,1.9828,1.9828,701200000.0
2008-03-28 22:43:00,1.9828,1.9828,1.9826,1.9828,316800000.0
2008-03-28 22:44:00,1.9828,1.983,1.9828,1.983,491300000.0
2008-03-28 22:45:00,1.983,1.9832,1.983,1.983,111600000.0
2008-03-28 22:46:00,1.983,1.9831,1.983,1.983,555800000.0
2008-03-28 22:47:00,1.983,1.9832,1.9824,1.983,562300000.0
2008-03-28 22:48:00,1.983,1.9831,1.9828,1.983,513300000.0
2008-03-28 22:49:00,1.983,1.9833,1.9828,1.9828,234900000.0
2008-03-28 22:50:00,1.9828,1.9834,1.9827,1.9829,542600000.0
2008-03-28 22:51:00,1.9829,1.9834,1.9829,1.9834,500300000.0
2008-03-28 22:52:00,1.9834,1.9834,1.983,1.9831,554700000.0
2008-03-28 22:53:00,1.9831,1.9834,1.983,1.9834,564800000.0
2008-03-28 22:54:00,1.9834,1.9834,1.9832,1.9834,526400000.0
2008-03-28 22:55:00,1.9834,1.9836,1.9833,1.9835,911200000.0
2008-03-28 22:56:00,1.9835,1.9836,1.9834,1.9836,589200000.0
2008-03-28 22:57:00,1.9836,1.9842,1.9835,1.9837,1225200000.0
2008-03-28 22:58:00,1.9837,1.984,1.9837,1.984,362000000.0
2008-03-28 22:59:00,1.984,1.984,1.9837,1.9837,32000000.0
2008-03-30 23:00:00,1.98267,1.98322,1.98267,1.98283,521300000.0
2008-03-30 23:01:00,1.98255,1.98275,1.98216,1.98216,519700000.0
2008-03-30 23:02:00,1.98244,1.98302,1.9819,1.98231,497700000.0
2008-03-30 23:03:00,1.98266,1.98266,1.98158,1.98221,446300000.0
2008-03-30 23:04:00,1.98213,1.98227,1.98143,1.98206,493400000.0
2008-03-30 23:05:00,1.98186,1.98224,1.98154,1.98183,474100000.0
2008-03-30 23:06:00,1.98211,1.98237,1.98163,1.98208,507800000.0
2008-03-30 23:07:00,1.98174,1.98232,1.98163,1.98207,503700000.0
2008-03-30 23:08:00,1.98213,1.98249,1.98169,1.9823,446100000.0
2008-03-30 23:09:00,1.9824,1.9826,1.98236,1.98237,571200000.0
2008-03-30 23:10:00,1.98219,1.98256,1.98188,1.98234,482000000.0
2008-03-30 23:11:00,1.98201,1.98216,1.98153,1.98153,444700000.0
2008-03-30 23:12:00,1.98177,1.98177,1.9806,1.98177,459500000.0
2008-03-30 23:13:00,1.98173,1.98173,1.98014,1.98144,497600000.0
2008-03-30 23:14:00,1.98038,1.98129,1.97833,1.97901,470800000.0
2008-03-30 23:15:00,1.97892,1.98148,1.97866,1.97946,491400000.0
2008-03-30 23:16:00,1.98028,1.98087,1.97988,1.98029,471800000.0
2008-03-30 23:17:00,1.98057,1.98142,1.98057,1.98129,500200000.0
2008-03-30 23:18:00,1.98133,1.9817,1.98115,1.98122,451400000.0
2008-03-30 23:19:00,1.9811,1.98156,1.98092,1.98112,448300000.0
2008-03-30 23:20:00,1.98153,1.98185,1.98103,1.98103,446000000.0
2008-03-30 23:21:00,1.98087,1.98189,1.98083,1.98105,458800000.0
2008-03-30 23:22:00,1.98107,1.98182,1.9806,1.98156,485900000.0
2008-03-30 23:23:00,1.98191,1.98195,1.98125,1.98149,492200000.0
2008-03-30 23:24:00,1.98125,1.98212,1.9811,1.98181,484700000.0
2008-03-30 23:25:00,1.98208,1.98257,1.98146,1.98223,418100000.0
2008-03-30 23:26:00,1.98242,1.98242,1.98141,1.98193,425800000.0
2008-03-30 23:27:00,1.9816,1.9822,1.9815,1.9822,56800000.0
2008-03-30 23:28:00,1.9822,1.9822,1.9817,1.9818,171200000.0
2008-03-30 23:29:00,1.9818,1.9822,1.9818,1.9822,173600000.0
2008-03-30 23:30:00,1.9822,1.9822,1.9817,1.9822,172300000.0
2008-03-30 23:31:00,1.9822,1.9822,1.9817,1.9818,172300000.0
2008-03-30 23:32:00,1.9818,1.9822,1.9817,1.9818,171600000.0
2008-03-30 23:33:00,1.9818,1.9818,1.9818,1.9818,144000000.0
2008-03-30 23:34:00,1.9821,1.9821,1.9821,1.9821,2400000.0
2008-03-30 23:35:00,1.98185,1.98245,1.98155,1.98173,132300000.0
2008-03-30 23:36:00,1.98158,1.98244,1.98158,1.98235,129300000.0
2008-03-30 23:37:00,1.9815,1.9816,1.9815,1.9815,134600000.0
2008-03-30 23:38:00,1.9815,1.9815,1.9803,1.9803,97700000.0
2008-03-30 23:39:00,1.9805,1.9807,1.9805,1.9807,46400000.0
2008-03-30 23:40:00,1.9807,1.9808,1.9805,1.9807,165000000.0
2008-03-30 23:41:00,1.9807,1.981,1.9806,1.981,170400000.0
2008-03-30 23:42:00,1.981,1.981,1.981,1.981,171200000.0
2008-03-30 23:43:00,1.981,1.9811,1.981,1.9811,172000000.0
2008-03-30 23:44:00,1.9811,1.9811,1.9808,1.9808,102400000.0
2008-03-30 23:45:00,1.98118,1.98127,1.98065,1.98075,848700000.0
2008-03-30 23:46:00,1.9801,1.9808,1.9801,1.9808,49600000.0
2008-03-30 23:47:00,1.98,1.98,1.97985,1.97985,16400000.0
2008-03-30 23:48:00,1.9817,1.9817,1.98025,1.9803,13200000.0
2008-03-30 23:49:00,1.9813,1.98152,1.98118,1.98133,749200000.0
2008-03-30 23:50:00,1.98148,1.98169,1.98105,1.98105,672500000.0
2008-03-30 23:51:00,1.98104,1.98169,1.98091,1.98154,684400000.0
2008-03-30 23:52:00,1.9812,1.9813,1.9812,1.9812,124800000.0
2008-03-30 23:53:00,1.9812,1.9813,1.9812,1.9813,169600000.0
2008-03-30 23:54:00,1.9813,1.9813,1.9812,1.9813,168800000.0
2008-03-30 23:55:00,1.9813,1.9814,1.9813,1.9814,164800000.0
2008-03-30 23:56:00,1.9802,1.9806,1.9802,1.9806,12000000.0
2008-03-30 23:57:00,1.9806,1.9806,1.9804,1.9804,169600000.0
2008-03-30 23:58:00,1.9804,1.9809,1.9804,1.9809,162400000.0
2008-03-30 23:59:00,1.9809,1.9809,1.9798,1.9799,48500000.0
2008-03-31 00:00:00,1.9799,1.9806,1.9799,1.9803,362600000.0
2008-03-31 00:01:00,1.9803,1.9808,1.9801,1.9805,414100000.0
2008-03-31 00:02:00,1.9805,1.9809,1.9802,1.9809,107600000.0
2008-03-31 00:03:00,1.9809,1.9814,1.9805,1.9813,162600000.0
2008-03-31 00:04:00,1.9813,1.9813,1.9803,1.981,167400000.0
2008-03-31 00:05:00,1.981,1.9812,1.9808,1.9809,167700000.0
2008-03-31 00:06:00,1.9809,1.9811,1.9803,1.9806,179500000.0
2008-03-31 00:07:00,1.9806,1.9807,1.9795,1.9803,216700000.0
2008-03-31 00:08:00,1.9803,1.9806,1.9801,1.9802,349800000.0
2008-03-31 00:09:00,1.9802,1.9804,1.98,1.9804,442400000.0
2008-03-31 00:10:00,1.9804,1.9811,1.9802,1.9809,299700000.0
2008-03-31 00:11:00,1.9809,1.9811,1.9801,1.9806,330000000.0
2008-03-31 00:12:00,1.9806,1.9812,1.9801,1.9805,74200000.0
2008-03-31 00:13:00,1.98044,1.98068,1.97982,1.98009,1056900000.0
2008-03-31 00:14:00,1.98017,1.98038,1.97979,1.97979,1072200000.0
2008-03-31 00:15:00,1.97999,1.98023,1.97956,1.98011,1005100000.0
2008-03-31 00:16:00,1.9796,1.9799,1.9796,1.9796,386400000.0
2008-03-31 00:17:00,1.9796,1.9802,1.979,1.9802,398400000.0
2008-03-31 00:18:00,1.9802,1.9802,1.9785,1.9786,217500000.0
2008-03-31 00:19:00,1.9788,1.9789,1.9788,1.9789,9000000.0
2008-03-31 00:20:00,1.9791,1.9799,1.9791,1.9799,247600000.0
2008-03-31 00:21:00,1.9799,1.9808,1.9793,1.9805,410400000.0
2008-03-31 00:22:00,1.9805,1.9805,1.9784,1.9784,526800000.0
2008-03-31 00:23:00,1.9784,1.98,1.9784,1.98,472000000.0
2008-03-31 00:24:00,1.98,1.9801,1.979,1.979,466400000.0
2008-03-31 00:25:00,1.979,1.9801,1.979,1.9796,546400000.0
2008-03-31 00:26:00,1.9796,1.9802,1.9794,1.9797,549800000.0
2008-03-31 00:27:00,1.9797,1.9801,1.9797,1.9799,653300000.0
2008-03-31 00:28:00,1.9799,1.98,1.9796,1.9799,636000000.0
2008-03-31 00:29:00,1.9799,1.9799,1.9799,1.9799,532800000.0
2008-03-31 00:30:00,1.9799,1.9799,1.9797,1.9797,531200000.0
2008-03-31 00:31:00,1.9797,1.9799,1.9791,1.9792,511600000.0
2008-03-31 00:32:00,1.9792,1.9794,1.9791,1.9793,466900000.0
2008-03-31 00:33:00,1.9794,1.9794,1.9792,1.9794,549600000.0
2008-03-31 00:34:00,1.9794,1.9795,1.979,1.979,566800000.0
2008-03-31 00:35:00,1.979,1.9795,1.979,1.9795,371600000.0
2008-03-31 00:36:00,1.9795,1.9796,1.9779,1.9791,502100000.0
2008-03-31 00:37:00,1.9791,1.9793,1.9791,1.9793,528000000.0
2008-03-31 00:38:00,1.9793,1.9794,1.9793,1.9793,532800000.0
2008-03-31 00:39:00,1.9793,1.9807,1.9792,1.9804,423000000.0
2008-03-31 00:40:00,1.9804,1.981,1.9804,1.981,410200000.0
2008-03-31 00:41:00,1.981,1.9812,1.9808,1.981,599200000.0
2008-03-31 00:42:00,1.981,1.981,1.981,1.981,528000000.0
2008-03-31 00:43:00,1.981,1.9813,1.9806,1.9806,859600000.0
2008-03-31 00:44:00,1.9806,1.9808,1.9806,1.9808,1110400000.0
2008-03-31 00:45:00,1.9808,1.9813,1.9807,1.9813,553600000.0
2008-03-31 00:46:00,1.9813,1.9826,1.9807,1.9826,528100000.0
2008-03-31 00:47:00,1.9826,1.9826,1.9824,1.9826,602900000.0
2008-03-31 00:48:00,1.9826,1.9827,1.982,1.9822,533300000.0
2008-03-31 00:49:00,1.9822,1.9828,1.982,1.9828,489600000.0
2008-03-31 00:50:00,1.9828,1.9828,1.9813,1.9821,529200000.0
2008-03-31 00:51:00,1.9821,1.9826,1.9819,1.9823,548800000.0
2008-03-31 00:52:00,1.9823,1.9827,1.9823,1.98235,535200000.0
2008-03-31 00:53:00,1.98235,1.98235,1.98175,1.98215,494400000.0
2008-03-31 00:54:00,1.98215,1.98225,1.98215,1.98225,525600000.0
2008-03-31 00:55:00,1.98225,1.98225,1.98215,1.98215,639600000.0
2008-03-31 00:56:00,1.98215,1.98215,1.98215,1.98215,648000000.0
2008-03-31 00:57:00,1.98215,1.98235,1.98215,1.98215,597000000.0
2008-03-31 00:58:00,1.98215,1.98285,1.98195,1.98195,507200000.0
2008-03-31 00:59:00,1.98195,1.98305,1.98135,1.98275,384200000.0
2008-03-31 01:00:00,1.98275,1.9834,1.9818,1.9833,68700000.0
2008-03-31 01:01:00,1.9832,1.98435,1.9829,1.98435,87000000.0
2008-03-31 01:02:00,1.98435,1.98435,1.9823,1.9823,85100000.0
2008-03-31 01:03:00,1.9821,1.9837,1.9821,1.9835,67700000.0
2008-03-31 01:04:00,1.9835,1.9835,1.9832,1.9832,66600000.0
2008-03-31 01:05:00,1.9832,1.98325,1.9832,1.98325,205200000.0
2008-03-31 01:06:00,1.98325,1.98325,1.9832,1.9832,439500000.0
2008-03-31 01:07:00,1.9832,1.9834,1.9829,1.9834,69000000.0
2008-03-31 01:08:00,1.9834,1.98365,1.98315,1.98335,414600000.0
2008-03-31 01:09:00,1.98335,1.984,1.98335,1.984,366000000.0
2008-03-31 01:10:00,1.984,1.9848,1.984,1.9846,67600000.0
2008-03-31 01:11:00,1.9846,1.9847,1.9842,1.9847,69300000.0
2008-03-31 01:12:00,1.9847,1.9848,1.9835,1.98425,168000000.0
2008-03-31 01:13:00,1.98425,1.9846,1.9841,1.9846,357000000.0
2008-03-31 01:14:00,1.9846,1.9852,1.9842,1.9849,105000000.0
2008-03-31 01:15:00,1.9849,1.9852,1.9843,1.9852,76100000.0
2008-03-31 01:16:00,1.9852,1.9852,1.98475,1.98475,99900000.0
2008-03-31 01:17:00,1.98475,1.98515,1.98425,1.98495,434500000.0
2008-03-31 01:18:00,1.98495,1.98495,1.98455,1.98465,455900000.0
2008-03-31 01:19:00,1.98455,1.98475,1.98455,1.98465,521400000.0
2008-03-31 01:20:00,1.98465,1.98465,1.9844,1.9846,321900000.0
2008-03-31 01:21:00,1.9846,1.98465,1.9846,1.9846,102300000.0
2008-03-31 01:22:00,1.9846,1.98465,1.9846,1.9846,127800000.0
2008-03-31 01:23:00,1.9846,1.9846,1.9844,1.9844,187800000.0
2008-03-31 01:24:00,1.9844,1.9852,1.9844,1.9852,77300000.0
2008-03-31 01:25:00,1.9852,1.9852,1.98445,1.9851,192800000.0
2008-03-31 01:26:00,1.9851,1.9851,1.9847,1.9847,86900000.0
2008-03-31 01:27:00,1.9847,1.9847,1.9846,1.9847,67200000.0
2008-03-31 01:28:00,1.9847,1.9848,1.9845,1.9845,70500000.0
2008-03-31 01:29:00,1.9845,1.9848,1.9845,1.9848,65700000.0
2008-03-31 01:30:00,1.9848,1.9848,1.9845,1.9846,65300000.0
2008-03-31 01:31:00,1.9846,1.9848,1.9844,1.9848,72600000.0
2008-03-31 01:32:00,1.9848,1.9849,1.9845,1.9846,135300000.0
2008-03-31 01:33:00,1.9846,1.9847,1.9845,1.9845,259000000.0
2008-03-31 01:34:00,1.9845,1.98475,1.9845,1.98465,335700000.0
2008-03-31 01:35:00,1.98465,1.9848,1.9845,1.9848,184200000.0
2008-03-31 01:36:00,1.9848,1.9848,1.98455,1.9847,241000000.0
2008-03-31 01:37:00,1.9847,1.9853,1.9847,1.9851,73500000.0
2008-03-31 01:38:00,1.9851,1.9851,1.9845,1.9845,66300000.0
2008-03-31 01:39:00,1.98445,1.9846,1.9842,1.9843,126500000.0
2008-03-31 01:40:00,1.9843,1.98465,1.9841,1.9844,76300000.0
2008-03-31 01:41:00,1.9844,1.98495,1.9842,1.9848,120900000.0
2008-03-31 01:42:00,1.9848,1.9852,1.9848,1.9848,108700000.0
2008-03-31 01:43:00,1.9848,1.98605,1.9848,1.9856,260900000.0
2008-03-31 01:44:00,1.9856,1.9868,1.9856,1.9858,106000000.0
2008-03-31 01:45:00,1.9858,1.9868,1.9858,1.9864,152100000.0
2008-03-31 01:46:00,1.9864,1.9865,1.9864,1.9865,66000000.0
2008-03-31 01:47:00,1.9865,1.9871,1.9865,1.9869,67000000.0
2008-03-31 01:48:00,1.9869,1.9869,1.98665,1.98665,114300000.0
2008-03-31 01:49:00,1.98665,1.9874,1.98665,1.9874,135000000.0
2008-03-31 01:50:00,1.9874,1.9874,1.9868,1.987,78300000.0
2008-03-31 01:51:00,1.987,1.98725,1.98645,1.987,176600000.0
2008-03-31 01:52:00,1.98695,1.9871,1.9867,1.9871,68600000.0
2008-03-31 01:53:00,1.9871,1.9871,1.9871,1.9871,65700000.0
2008-03-31 01:54:00,1.9871,1.98715,1.9869,1.98695,113700000.0
2008-03-31 01:55:00,1.98695,1.988,1.9869,1.98775,324600000.0
2008-03-31 01:56:00,1.98775,1.98855,1.98775,1.9879,172700000.0
2008-03-31 01:57:00,1.9879,1.9881,1.9879,1.98805,184800000.0
2008-03-31 01:58:00,1.988,1.98835,1.988,1.98835,277200000.0
2008-03-31 01:59:00,1.98835,1.98865,1.98815,1.98845,462300000.0
2008-03-31 02:00:00,1.98845,1.9886,1.98845,1.9886,196800000.0
2008-03-31 02:01:00,1.9886,1.98875,1.9886,1.98865,390600000.0
2008-03-31 02:02:00,1.98865,1.98945,1.98865,1.98935,660600000.0
2008-03-31 02:03:00,1.98935,1.99005,1.98935,1.98935,584800000.0
2008-03-31 02:04:00,1.98935,1.9902,1.98935,1.98975,220100000.0
2008-03-31 02:05:00,1.98975,1.98975,1.98925,1.98955,484800000.0
2008-03-31 02:06:00,1.98955,1.98965,1.98915,1.98925,520800000.0
2008-03-31 02:07:00,1.98925,1.98955,1.9888,1.98925,433800000.0
2008-03-31 02:08:00,1.98925,1.98925,1.98815,1.98825,439100000.0
2008-03-31 02:09:00,1.98835,1.98885,1.98815,1.9885,422900000.0
2008-03-31 02:10:00,1.9885,1.9885,1.98815,1.98815,475900000.0
2008-03-31 02:11:00,1.98815,1.98875,1.98815,1.98865,480100000.0
2008-03-31 02:12:00,1.98865,1.98945,1.98865,1.98945,536400000.0
2008-03-31 02:13:00,1.98945,1.9897,1.9884,1.98945,1066500000.0
2008-03-31 02:14:00,1.98945,1.98975,1.9889,1.9891,376200000.0
2008-03-31 02:15:00,1.9891,1.98925,1.98895,1.98925,572100000.0
2008-03-31 02:16:00,1.98925,1.99015,1.98925,1.98975,1263300000.0
2008-03-31 02:17:00,1.9897,1.99015,1.9897,1.99015,1318900000.0
2008-03-31 02:18:00,1.99015,1.99085,1.99005,1.99085,835800000.0
2008-03-31 02:19:00,1.99085,1.99095,1.99045,1.99045,457800000.0
2008-03-31 02:20:00,1.99045,1.9908,1.99045,1.9905,311100000.0
2008-03-31 02:21:00,1.9905,1.99085,1.9905,1.99085,358500000.0
2008-03-31 02:22:00,1.99085,1.991,1.9908,1.9909,328200000.0
2008-03-31 02:23:00,1.9909,1.9916,1.9909,1.9915,81700000.0
2008-03-31 02:24:00,1.9915,1.9918,1.9913,1.9918,93000000.0
2008-03-31 02:25:00,1.9918,1.9919,1.99095,1.9913,219400000.0
2008-03-31 02:26:00,1.9913,1.9913,1.99065,1.99085,465900000.0
2008-03-31 02:27:00,1.99085,1.99105,1.9906,1.99075,491400000.0
2008-03-31 02:28:00,1.99075,1.99085,1.9905,1.99055,470100000.0
2008-03-31 02:29:00,1.99055,1.99095,1.99045,1.9906,900000000.0
2008-03-31 02:30:00,1.9906,1.99125,1.99055,1.99115,475500000.0
2008-03-31 02:31:00,1.99115,1.99125,1.9908,1.99085,495900000.0
2008-03-31 02:32:00,1.99095,1.99115,1.99085,1.99105,305400000.0
2008-03-31 02:33:00,1.99105,1.9912,1.9908,1.99105,337800000.0
2008-03-31 02:34:00,1.99105,1.99105,1.99075,1.99085,463200000.0
2008-03-31 02:35:00,1.99085,1.99095,1.9904,1.99055,504000000.0
2008-03-31 02:36:00,1.99055,1.9907,1.9905,1.9907,106600000.0
2008-03-31 02:37:00,1.9907,1.9907,1.99045,1.99045,468000000.0
2008-03-31 02:38:00,1.99045,1.99065,1.99,1.99055,523500000.0
2008-03-31 02:39:00,1.99065,1.99095,1.98965,1.99015,614200000.0
2008-03-31 02:40:00,1.99015,1.99045,1.9901,1.9903,121500000.0
2008-03-31 02:41:00,1.99015,1.99055,1.99015,1.99055,475800000.0
2008-03-31 02:42:00,1.99055,1.99095,1.99055,1.99095,516900000.0
2008-03-31 02:43:00,1.99095,1.99095,1.99045,1.99055,531600000.0
2008-03-31 02:44:00,1.99055,1.99085,1.9903,1.99055,496200000.0
2008-03-31 02:45:00,1.99055,1.99105,1.98965,1.99055,506700000.0
2008-03-31 02:46:00,1.99055,1.99075,1.99015,1.99075,976500000.0
2008-03-31 02:47:00,1.99075,1.99155,1.99075,1.99095,415900000.0
2008-03-31 02:48:00,1.99095,1.9915,1.99,1.9909,172900000.0
2008-03-31 02:49:00,1.9909,1.99135,1.9907,1.99105,488000000.0
2008-03-31 02:50:00,1.99105,1.9913,1.991,1.9913,101900000.0
2008-03-31 02:51:00,1.9913,1.9918,1.991,1.9911,76400000.0
2008-03-31 02:52:00,1.9911,1.9919,1.9911,1.9918,72400000.0
2008-03-31 02:53:00,1.9918,1.9918,1.99125,1.99125,658600000.0
2008-03-31 02:54:00,1.99125,1.9919,1.99,1.99015,365500000.0
2008-03-31 02:55:00,1.99015,1.99085,1.98995,1.99015,614700000.0
2008-03-31 02:56:00,1.99015,1.9908,1.99,1.99065,600000000.0
2008-03-31 02:57:00,1.99065,1.9909,1.989,1.989,142800000.0
2008-03-31 02:58:00,1.98925,1.98975,1.98905,1.98915,555600000.0
2008-03-31 02:59:00,1.98915,1.98915,1.98785,1.98815,781700000.0
2008-03-31 03:00:00,1.98815,1.98905,1.98805,1.98905,1233200000.0
2008-03-31 03:01:00,1.98905,1.98975,1.98875,1.98975,827400000.0
2008-03-31 03:02:00,1.98975,1.98985,1.9895,1.98985,416400000.0
2008-03-31 03:03:00,1.98985,1.9904,1.9897,1.9897,446400000.0
2008-03-31 03:04:00,1.9897,1.9897,1.98865,1.9896,505200000.0
2008-03-31 03:05:00,1.9896,1.9898,1.98945,1.9895,241500000.0
2008-03-31 03:06:00,1.9895,1.9901,1.9893,1.98965,279900000.0
2008-03-31 03:07:00,1.98965,1.99045,1.98955,1.9904,787500000.0
2008-03-31 03:08:00,1.9904,1.99065,1.9904,1.99055,279600000.0
2008-03-31 03:09:00,1.99055,1.99055,1.99045,1.99045,520800000.0
2008-03-31 03:10:00,1.99045,1.99065,1.99045,1.99065,528000000.0
2008-03-31 03:11:00,1.99065,1.9914,1.99065,1.99095,264100000.0
2008-03-31 03:12:00,1.99095,1.99215,1.99095,1.99215,207600000.0
2008-03-31 03:13:00,1.99215,1.99245,1.99185,1.9923,339600000.0
2008-03-31 03:14:00,1.9923,1.99255,1.99185,1.99245,558700000.0
2008-03-31 03:15:00,1.99225,1.99265,1.99225,1.99245,503800000.0
2008-03-31 03:16:00,1.99245,1.9925,1.9923,1.9925,425800000.0
2008-03-31 03:17:00,1.9925,1.9926,1.9921,1.9921,66600000.0
2008-03-31 03:18:00,1.9921,1.9925,1.9921,1.9925,78300000.0
2008-03-31 03:19:00,1.9925,1.993,1.9925,1.9927,76000000.0
2008-03-31 03:20:00,1.9927,1.9927,1.9924,1.9924,66000000.0
2008-03-31 03:21:00,1.9924,1.9928,1.9922,1.9923,575800000.0
2008-03-31 03:22:00,1.9923,1.9926,1.9923,1.9926,71800000.0
2008-03-31 03:23:00,1.9926,1.9926,1.9921,1.9922,357400000.0
2008-03-31 03:24:00,1.9922,1.9922,1.9919,1.9919,71300000.0
2008-03-31 03:25:00,1.9919,1.9919,1.9916,1.9918,87100000.0
2008-03-31 03:26:00,1.9918,1.9923,1.9916,1.9918,89800000.0
2008-03-31 03:27:00,1.9918,1.9918,1.9913,1.9913,86400000.0
2008-03-31 03:28:00,1.9913,1.9919,1.9913,1.9918,77800000.0
2008-03-31 03:29:00,1.9918,1.992,1.9918,1.992,189900000.0
2008-03-31 03:30:00,1.992,1.9922,1.992,1.9922,252500000.0
2008-03-31 03:31:00,1.9922,1.99255,1.9922,1.99255,291100000.0
2008-03-31 03:32:00,1.99255,1.9933,1.99255,1.99315,158600000.0
2008-03-31 03:33:00,1.99315,1.99325,1.9924,1.99275,517500000.0
2008-03-31 03:34:00,1.99275,1.99305,1.99265,1.9929,135100000.0
2008-03-31 03:35:00,1.9929,1.99295,1.99245,1.99245,234300000.0
2008-03-31 03:36:00,1.99245,1.9925,1.9922,1.99245,230500000.0
2008-03-31 03:37:00,1.99245,1.99245,1.992,1.992,130500000.0
2008-03-31 03:38:00,1.992,1.992,1.992,1.992,172800000.0
2008-03-31 03:39:00,1.992,1.992,1.9913,1.9916,156300000.0
2008-03-31 03:40:00,1.9918,1.9918,1.9909,1.9909,141900000.0
2008-03-31 03:41:00,1.9909,1.9915,1.9909,1.9912,642400000.0
2008-03-31 03:42:00,1.9912,1.9913,1.9909,1.9911,854500000.0
2008-03-31 03:43:00,1.9911,1.9913,1.9901,1.9903,917200000.0
2008-03-31 03:44:00,1.9903,1.9906,1.9903,1.9906,367800000.0
2008-03-31 03:45:00,1.991,1.991,1.9907,1.9907,1330000000.0
2008-03-31 03:46:00,1.9907,1.9909,1.9906,1.9907,1335100000.0
2008-03-31 03:47:00,1.9907,1.991,1.9907,1.991,1332200000.0
2008-03-31 03:48:00,1.991,1.9912,1.9908,1.991,738500000.0
2008-03-31 03:49:00,1.991,1.9913,1.991,1.9912,66300000.0
2008-03-31 03:50:00,1.9912,1.9915,1.9904,1.9905,163100000.0
2008-03-31 03:51:00,1.9905,1.9912,1.9904,1.9911,111400000.0
2008-03-31 03:52:00,1.9911,1.9911,1.9911,1.9911,66600000.0
2008-03-31 03:53:00,1.9911,1.9911,1.9902,1.9905,1080600000.0
2008-03-31 03:54:00,1.9905,1.991,1.9904,1.991,878100000.0
2008-03-31 03:55:00,1.991,1.991,1.9909,1.9909,568000000.0
2008-03-31 03:56:00,1.9909,1.9911,1.9906,1.9906,813200000.0
2008-03-31 03:57:00,1.9906,1.991,1.9906,1.9908,1379400000.0
2008-03-31 03:58:00,1.9908,1.9909,1.9901,1.9902,1455000000.0
2008-03-31 03:59:00,1.9902,1.9907,1.9901,1.9907,1138000000.0
2008-03-31 04:00:00,1.9902,1.9907,1.9901,1.9906,1001700000.0
2008-03-31 04:01:00,1.9906,1.9909,1.9901,1.9909,231800000.0
2008-03-31 04:02:00,1.9909,1.9909,1.9909,1.9909,173600000.0
2008-03-31 04:03:00,1.9909,1.9909,1.9909,1.9909,179600000.0
2008-03-31 04:04:00,1.9909,1.9909,1.9909,1.9909,196200000.0
2008-03-31 04:05:00,1.9909,1.9909,1.9909,1.9909,173600000.0
2008-03-31 04:06:00,1.9909,1.9909,1.9897,1.99,557600000.0
2008-03-31 04:07:00,1.99,1.99,1.989,1.9898,741300000.0
2008-03-31 04:08:00,1.9898,1.9898,1.989,1.989,1023100000.0
2008-03-31 04:09:00,1.989,1.9891,1.9889,1.9891,346100000.0
2008-03-31 04:10:00,1.9891,1.9892,1.989,1.989,807400000.0
2008-03-31 04:11:00,1.9891,1.9895,1.9891,1.9893,361200000.0
2008-03-31 04:12:00,1.9893,1.9893,1.989,1.9892,767000000.0
2008-03-31 04:13:00,1.9892,1.9892,1.9889,1.9889,918900000.0
2008-03-31 04:14:00,1.9889,1.9893,1.9889,1.989,850600000.0
2008-03-31 04:15:00,1.989,1.9895,1.989,1.9891,1034600000.0
2008-03-31 04:16:00,1.9891,1.9893,1.9889,1.9893,1085400000.0
2008-03-31 04:17:00,1.9893,1.9897,1.9886,1.989,1012000000.0
2008-03-31 04:18:00,1.989,1.9892,1.9888,1.989,1124000000.0
2008-03-31 04:19:00,1.989,1.989,1.9886,1.9888,1201000000.0
2008-03-31 04:20:00,1.9888,1.9888,1.9888,1.9888,783200000.0
2008-03-31 04:21:00,1.9888,1.9888,1.9888,1.9888,765000000.0
2008-03-31 04:22:00,1.9888,1.9893,1.9888,1.9893,396800000.0
2008-03-31 04:23:00,1.9893,1.9893,1.9893,1.9893,144900000.0
2008-03-31 04:24:00,1.9893,1.9893,1.9893,1.9893,108000000.0
2008-03-31 04:25:00,1.9893,1.9896,1.9893,1.9894,835800000.0
2008-03-31 04:26:00,1.9894,1.9896,1.9894,1.9895,1332600000.0
2008-03-31 04:27:00,1.9895,1.9899,1.9895,1.9895,1503800000.0
2008-03-31 04:28:00,1.9895,1.99,1.9895,1.99,290100000.0
2008-03-31 04:29:00,1.99,1.9902,1.99,1.99,673200000.0
2008-03-31 04:30:00,1.99,1.99,1.9893,1.9898,713500000.0
2008-03-31 04:31:00,1.9898,1.9899,1.9895,1.9895,690400000.0
2008-03-31 04:32:00,1.9895,1.9897,1.9893,1.9893,706900000.0
2008-03-31 04:33:00,1.9893,1.9894,1.9893,1.9894,293400000.0
2008-03-31 04:34:00,1.9894,1.9894,1.9893,1.9894,1171100000.0
2008-03-31 04:35:00,1.9894,1.9896,1.9893,1.9893,670600000.0
2008-03-31 04:36:00,1.9893,1.9894,1.9893,1.9893,378800000.0
2008-03-31 04:37:00,1.9893,1.9893,1.9893,1.9893,110000000.0
2008-03-31 04:38:00,1.9893,1.9893,1.9893,1.9893,107000000.0
2008-03-31 04:39:00,1.9893,1.9893,1.9893,1.9893,110000000.0
2008-03-31 04:40:00,1.9893,1.9893,1.9893,1.9893,109000000.0
2008-03-31 04:41:00,1.9893,1.9893,1.9893,1.9893,111000000.0
2008-03-31 04:42:00,1.9893,1.9893,1.9886,1.9886,476000000.0
2008-03-31 04:43:00,1.9886,1.9886,1.9882,1.9884,672700000.0
2008-03-31 04:44:00,1.9884,1.9884,1.9884,1.9884,934800000.0
2008-03-31 04:45:00,1.9884,1.9884,1.9882,1.9883,500500000.0
2008-03-31 04:46:00,1.9883,1.9883,1.9879,1.9879,66000000.0
2008-03-31 04:47:00,1.9879,1.9885,1.9879,1.9885,75500000.0
2008-03-31 04:48:00,1.9885,1.989,1.9885,1.9889,284300000.0
2008-03-31 04:49:00,1.9889,1.9889,1.9881,1.9881,281300000.0
2008-03-31 04:50:00,1.9881,1.9884,1.9881,1.9881,1338900000.0
2008-03-31 04:51:00,1.9881,1.9888,1.988,1.9882,1336100000.0
2008-03-31 04:52:00,1.9882,1.9886,1.988,1.9884,1380800000.0
2008-03-31 04:53:00,1.9884,1.9884,1.988,1.9882,596100000.0
2008-03-31 04:54:00,1.9882,1.9885,1.988,1.98835,994600000.0
2008-03-31 04:55:00,1.98835,1.98835,1.9883,1.9883,140100000.0
2008-03-31 04:56:00,1.9883,1.98855,1.9883,1.9883,89100000.0
2008-03-31 04:57:00,1.9883,1.989,1.9882,1.9887,69000000.0
2008-03-31 04:58:00,1.9887,1.9893,1.9887,1.9893,82800000.0
2008-03-31 04:59:00,1.9893,1.9894,1.98905,1.98905,191000000.0
2008-03-31 05:00:00,1.98905,1.98915,1.9885,1.9885,575800000.0
2008-03-31 05:01:00,1.9885,1.9887,1.98765,1.98785,357300000.0
2008-03-31 05:02:00,1.98795,1.98885,1.98745,1.98825,853600000.0
2008-03-31 05:03:00,1.98825,1.98885,1.98795,1.98865,696400000.0
2008-03-31 05:04:00,1.98865,1.9887,1.98765,1.9887,566000000.0
2008-03-31 05:05:00,1.9887,1.9887,1.98815,1.98815,429900000.0
2008-03-31 05:06:00,1.98815,1.9883,1.98815,1.98825,795900000.0
2008-03-31 05:07:00,1.98825,1.98865,1.98825,1.98865,1332000000.0
2008-03-31 05:08:00,1.98865,1.98865,1.98835,1.9885,1217100000.0
2008-03-31 05:09:00,1.9885,1.98865,1.9879,1.98855,635400000.0
2008-03-31 05:10:00,1.98855,1.98865,1.98775,1.98775,973600000.0
2008-03-31 05:11:00,1.98775,1.98835,1.98775,1.98815,1311600000.0
2008-03-31 05:12:00,1.98815,1.98835,1.98775,1.98795,1354400000.0
2008-03-31 05:13:00,1.98795,1.9885,1.98775,1.9885,1160400000.0
2008-03-31 05:14:00,1.9885,1.9885,1.9885,1.9885,175200000.0
2008-03-31 05:15:00,1.9885,1.9885,1.9885,1.9885,173600000.0
2008-03-31 05:16:00,1.9885,1.9885,1.98705,1.98775,284800000.0
2008-03-31 05:17:00,1.98775,1.98795,1.98755,1.98765,1442400000.0
2008-03-31 05:18:00,1.98765,1.98795,1.9869,1.98795,681600000.0
2008-03-31 05:19:00,1.98795,1.98795,1.98705,1.9873,531400000.0
2008-03-31 05:20:00,1.98735,1.98795,1.98735,1.9877,201300000.0
2008-03-31 05:21:00,1.9877,1.9878,1.98695,1.98695,210500000.0
2008-03-31 05:22:00,1.98695,1.98815,1.98695,1.9879,173400000.0
2008-03-31 05:23:00,1.9879,1.9887,1.9879,1.9885,81900000.0
2008-03-31 05:24:00,1.9885,1.9889,1.9883,1.9884,88500000.0
2008-03-31 05:25:00,1.9884,1.9886,1.98795,1.9882,153700000.0
2008-03-31 05:26:00,1.9882,1.9885,1.9882,1.9883,65400000.0
2008-03-31 05:27:00,1.9883,1.9885,1.98755,1.9878,221900000.0
2008-03-31 05:28:00,1.9878,1.9884,1.98725,1.9881,648500000.0
2008-03-31 05:29:00,1.9881,1.9882,1.988,1.988,69900000.0
2008-03-31 05:30:00,1.988,1.9888,1.98745,1.9882,427700000.0
2008-03-31 05:31:00,1.9882,1.9882,1.9877,1.98785,90600000.0
2008-03-31 05:32:00,1.9877,1.988,1.9876,1.98765,495900000.0
2008-03-31 05:33:00,1.98765,1.98775,1.98765,1.9877,348800000.0
2008-03-31 05:34:00,1.9877,1.9877,1.98715,1.9873,600900000.0
2008-03-31 05:35:00,1.9873,1.9875,1.98665,1.98685,884000000.0
2008-03-31 05:36:00,1.98685,1.98785,1.98685,1.98705,856000000.0
2008-03-31 05:37:00,1.98705,1.98735,1.98685,1.98735,1177200000.0
2008-03-31 05:38:00,1.98735,1.98755,1.98715,1.98755,964700000.0
2008-03-31 05:39:00,1.98755,1.9877,1.9875,1.9877,242800000.0
2008-03-31 05:40:00,1.9877,1.9877,1.9873,1.9875,76700000.0
2008-03-31 05:41:00,1.9875,1.9875,1.98715,1.98715,1130300000.0
2008-03-31 05:42:00,1.98715,1.9875,1.98715,1.98725,714800000.0
2008-03-31 05:43:00,1.98725,1.9875,1.9871,1.98715,908400000.0
2008-03-31 05:44:00,1.98715,1.98735,1.98695,1.9873,308400000.0
2008-03-31 05:45:00,1.9873,1.98735,1.9871,1.9871,89700000.0
2008-03-31 05:46:00,1.9871,1.9874,1.9871,1.9874,73600000.0
2008-03-31 05:47:00,1.9874,1.9875,1.9871,1.9873,72300000.0
2008-03-31 05:48:00,1.9873,1.9873,1.98705,1.98715,857800000.0
2008-03-31 05:49:00,1.98715,1.988,1.9871,1.988,278700000.0
2008-03-31 05:50:00,1.988,1.988,1.9875,1.9875,546100000.0
2008-03-31 05:51:00,1.9875,1.9881,1.9875,1.9879,201000000.0
2008-03-31 05:52:00,1.9879,1.988,1.9877,1.988,74700000.0
2008-03-31 05:53:00,1.988,1.988,1.988,1.988,65700000.0
2008-03-31 05:54:00,1.988,1.9882,1.9879,1.9879,66300000.0
2008-03-31 05:55:00,1.9879,1.9879,1.9879,1.9879,65700000.0
2008-03-31 05:56:00,1.9879,1.9879,1.9879,1.9879,65700000.0
2008-03-31 05:57:00,1.9879,1.9879,1.9879,1.9879,63300000.0
2008-03-31 05:58:00,1.9879,1.9883,1.9879,1.9881,70700000.0
2008-03-31 05:59:00,1.9881,1.9881,1.9876,1.9877,641100000.0
2008-03-31 06:00:00,1.9877,1.9879,1.9876,1.9877,71200000.0
2008-03-31 06:01:00,1.9877,1.988,1.98695,1.9873,543400000.0
2008-03-31 06:02:00,1.9873,1.9873,1.98695,1.98695,109500000.0
2008-03-31 06:03:00,1.98695,1.9873,1.98675,1.987,561900000.0
2008-03-31 06:04:00,1.987,1.9875,1.987,1.9875,447500000.0
2008-03-31 06:05:00,1.9875,1.9881,1.98715,1.98805,306000000.0
2008-03-31 06:06:00,1.98785,1.9881,1.98735,1.988,641400000.0
2008-03-31 06:07:00,1.988,1.9881,1.9873,1.98755,407400000.0
2008-03-31 06:08:00,1.98755,1.9876,1.9874,1.9874,95300000.0
2008-03-31 06:09:00,1.9874,1.9886,1.98725,1.98825,127500000.0
2008-03-31 06:10:00,1.98825,1.98915,1.98735,1.98745,796000000.0
2008-03-31 06:11:00,1.98745,1.98755,1.98705,1.98755,1422800000.0
2008-03-31 06:12:00,1.98755,1.98755,1.98705,1.9871,588900000.0
2008-03-31 06:13:00,1.9871,1.9875,1.9866,1.9868,118700000.0
2008-03-31 06:14:00,1.9868,1.98695,1.98625,1.9868,363400000.0
2008-03-31 06:15:00,1.9868,1.9868,1.98545,1.9858,495600000.0
2008-03-31 06:16:00,1.9858,1.9858,1.98405,1.98405,604300000.0
2008-03-31 06:17:00,1.98405,1.9857,1.98395,1.9857,584500000.0
2008-03-31 06:18:00,1.9857,1.9857,1.9857,1.9857,172800000.0
2008-03-31 06:19:00,1.9857,1.9857,1.98375,1.98375,942400000.0
2008-03-31 06:20:00,1.98375,1.98465,1.98375,1.98465,739600000.0
2008-03-31 06:21:00,1.98455,1.98485,1.98415,1.98415,528800000.0
2008-03-31 06:22:00,1.98415,1.98435,1.98415,1.98415,521200000.0
2008-03-31 06:23:00,1.98415,1.98525,1.98385,1.98455,847400000.0
2008-03-31 06:24:00,1.98455,1.98515,1.98415,1.98485,1218000000.0
2008-03-31 06:25:00,1.98485,1.98515,1.98475,1.98495,1522000000.0
2008-03-31 06:26:00,1.98495,1.98555,1.98435,1.98525,985600000.0
2008-03-31 06:27:00,1.98525,1.98565,1.9849,1.9849,890700000.0
2008-03-31 06:28:00,1.9849,1.9852,1.98445,1.9846,1164200000.0
2008-03-31 06:29:00,1.9846,1.9855,1.9846,1.9852,91700000.0
2008-03-31 06:30:00,1.9852,1.9852,1.9851,1.9851,66300000.0
2008-03-31 06:31:00,1.9851,1.9851,1.9843,1.9844,510500000.0
2008-03-31 06:32:00,1.9844,1.98475,1.98375,1.98465,332600000.0
2008-03-31 06:33:00,1.98465,1.98485,1.98465,1.98475,667400000.0
2008-03-31 06:34:00,1.98485,1.985,1.98475,1.985,266500000.0
2008-03-31 06:35:00,1.985,1.9851,1.985,1.9851,66300000.0
2008-03-31 06:36:00,1.9851,1.9852,1.9851,1.9852,63900000.0
2008-03-31 06:37:00,1.9852,1.9852,1.98395,1.9845,216800000.0
2008-03-31 06:38:00,1.9845,1.9849,1.9845,1.9848,65700000.0
2008-03-31 06:39:00,1.9848,1.9849,1.9848,1.9848,66000000.0
2008-03-31 06:40:00,1.9848,1.9848,1.9848,1.9848,66000000.0
2008-03-31 06:41:00,1.9848,1.985,1.9843,1.9843,66700000.0
2008-03-31 06:42:00,1.9843,1.98445,1.98405,1.9844,220200000.0
2008-03-31 06:43:00,1.9844,1.9849,1.9844,1.9847,66000000.0
2008-03-31 06:44:00,1.9847,1.9848,1.9845,1.9845,66300000.0
2008-03-31 06:45:00,1.9845,1.98495,1.98435,1.98435,1096600000.0
2008-03-31 06:46:00,1.98435,1.98455,1.98435,1.98455,1472000000.0
2008-03-31 06:47:00,1.98455,1.98465,1.98455,1.98455,2022400000.0
2008-03-31 06:48:00,1.98455,1.98495,1.98455,1.98475,1578400000.0
2008-03-31 06:49:00,1.98475,1.98485,1.98445,1.98455,580000000.0
2008-03-31 06:50:00,1.98445,1.98465,1.98425,1.98445,1821200000.0
2008-03-31 06:51:00,1.98445,1.98465,1.98445,1.98465,1678000000.0
2008-03-31 06:52:00,1.98465,1.98465,1.98445,1.98455,820800000.0
2008-03-31 06:53:00,1.98455,1.98515,1.98445,1.98505,1154800000.0
2008-03-31 06:54:00,1.98505,1.98505,1.98455,1.98485,1493500000.0
2008-03-31 06:55:00,1.98485,1.98545,1.98445,1.98445,746200000.0
2008-03-31 06:56:00,1.98445,1.98445,1.98445,1.98445,1884800000.0
2008-03-31 06:57:00,1.98445,1.98485,1.98445,1.98475,1489600000.0
2008-03-31 06:58:00,1.98475,1.98475,1.98465,1.98465,1326000000.0
2008-03-31 06:59:00,1.98465,1.98465,1.98465,1.98465,580000000.0
2008-03-31 07:00:00,1.98465,1.98465,1.98465,1.98465,596800000.0
2008-03-31 07:01:00,1.98465,1.98475,1.98465,1.98465,793200000.0
2008-03-31 07:02:00,1.98465,1.98485,1.98465,1.98485,774000000.0
2008-03-31 07:03:00,1.98485,1.98485,1.98465,1.98465,1845600000.0
2008-03-31 07:04:00,1.98465,1.98505,1.98465,1.98505,1441200000.0
2008-03-31 07:05:00,1.98505,1.98515,1.98495,1.98495,1329200000.0
2008-03-31 07:06:00,1.98495,1.98545,1.98485,1.98545,1524800000.0
2008-03-31 07:07:00,1.98545,1.98545,1.98525,1.98535,811200000.0
2008-03-31 07:08:00,1.98535,1.98535,1.98495,1.98505,1650800000.0
2008-03-31 07:09:00,1.98505,1.98535,1.98505,1.98535,881200000.0
2008-03-31 07:10:00,1.98535,1.98565,1.98535,1.98555,1000400000.0
2008-03-31 07:11:00,1.98555,1.98585,1.9853,1.98545,925900000.0
2008-03-31 07:12:00,1.98545,1.98555,1.98455,1.98465,1105200000.0
2008-03-31 07:13:00,1.98465,1.98625,1.98465,1.98545,1154000000.0
2008-03-31 07:14:00,1.98545,1.98565,1.98495,1.98555,1268000000.0
2008-03-31 07:15:00,1.98555,1.98625,1.98545,1.98625,571000000.0
2008-03-31 07:16:00,1.9861,1.9864,1.9859,1.9864,140600000.0
2008-03-31 07:17:00,1.9864,1.9864,1.9856,1.9859,71000000.0
2008-03-31 07:18:00,1.9859,1.9862,1.9859,1.9859,80700000.0
2008-03-31 07:19:00,1.9859,1.9859,1.9859,1.9859,65400000.0
2008-03-31 07:20:00,1.9859,1.9862,1.9859,1.9862,91100000.0
2008-03-31 07:21:00,1.9862,1.9862,1.9859,1.9859,65700000.0
2008-03-31 07:22:00,1.9859,1.9859,1.9856,1.9856,175100000.0
2008-03-31 07:23:00,1.9856,1.9857,1.9853,1.9856,65700000.0
2008-03-31 07:24:00,1.9856,1.9861,1.9856,1.9861,117700000.0
2008-03-31 07:25:00,1.9861,1.9864,1.9861,1.9864,82700000.0
2008-03-31 07:26:00,1.9864,1.98695,1.9862,1.98695,101100000.0
2008-03-31 07:27:00,1.98695,1.9873,1.98695,1.98715,67500000.0
2008-03-31 07:28:00,1.98715,1.98715,1.98585,1.98625,239700000.0
2008-03-31 07:29:00,1.98625,1.98625,1.98535,1.9856,105300000.0
2008-03-31 07:30:00,1.9855,1.9857,1.985,1.9851,81000000.0
2008-03-31 07:31:00,1.98525,1.98525,1.98425,1.98435,108300000.0
2008-03-31 07:32:00,1.98435,1.98435,1.9841,1.9841,77100000.0
2008-03-31 07:33:00,1.9841,1.98415,1.9841,1.9841,64800000.0
2008-03-31 07:34:00,1.9841,1.9842,1.98355,1.98375,758900000.0
2008-03-31 07:35:00,1.98375,1.9841,1.98365,1.9841,1133100000.0
2008-03-31 07:36:00,1.9841,1.9841,1.98365,1.98365,78700000.0
2008-03-31 07:37:00,1.98365,1.98375,1.9834,1.9837,78600000.0
2008-03-31 07:38:00,1.9837,1.98375,1.98345,1.9836,78300000.0
2008-03-31 07:39:00,1.9836,1.9838,1.98345,1.98365,74800000.0
2008-03-31 07:40:00,1.98365,1.98365,1.9828,1.98345,88000000.0
2008-03-31 07:41:00,1.98345,1.9835,1.98325,1.98325,69300000.0
2008-03-31 07:42:00,1.98325,1.9839,1.98325,1.98345,76100000.0
2008-03-31 07:43:00,1.98345,1.9837,1.9833,1.9837,68400000.0
2008-03-31 07:44:00,1.9837,1.9843,1.9837,1.9843,70100000.0
2008-03-31 07:45:00,1.9843,1.9844,1.9842,1.9844,65700000.0
2008-03-31 07:46:00,1.9844,1.9846,1.98385,1.98385,69600000.0
2008-03-31 07:47:00,1.98385,1.98445,1.98365,1.98415,862400000.0
2008-03-31 07:48:00,1.98415,1.98425,1.98365,1.98365,331000000.0
2008-03-31 07:49:00,1.98365,1.98505,1.98365,1.9848,117300000.0
2008-03-31 07:50:00,1.9848,1.985,1.98475,1.98475,80800000.0
2008-03-31 07:51:00,1.98475,1.98485,1.9845,1.9845,66300000.0
2008-03-31 07:52:00,1.9845,1.98555,1.9845,1.98475,95700000.0
2008-03-31 07:53:00,1.98475,1.98475,1.9835,1.98375,79100000.0
2008-03-31 07:54:00,1.98375,1.9842,1.98335,1.9842,154200000.0
2008-03-31 07:55:00,1.9842,1.9844,1.98395,1.9843,67000000.0
2008-03-31 07:56:00,1.9843,1.9846,1.984,1.9844,84000000.0
2008-03-31 07:57:00,1.9844,1.9848,1.9843,1.9846,101100000.0
2008-03-31 07:58:00,1.9846,1.9854,1.9845,1.98505,80000000.0
2008-03-31 07:59:00,1.98505,1.9855,1.9844,1.98455,472700000.0
2008-03-31 08:00:00,1.98455,1.98495,1.98375,1.98475,796000000.0
2008-03-31 08:01:00,1.98475,1.9849,1.98435,1.9849,584400000.0
2008-03-31 08:02:00,1.9849,1.9852,1.9847,1.985,69400000.0
2008-03-31 08:03:00,1.985,1.9851,1.985,1.9851,61800000.0
2008-03-31 08:04:00,1.9851,1.9851,1.985,1.985,55800000.0
2008-03-31 08:05:00,1.985,1.98525,1.985,1.9852,32900000.0
2008-03-31 08:06:00,1.9852,1.9852,1.985,1.985,112100000.0
2008-03-31 08:07:00,1.985,1.9854,1.985,1.9854,142700000.0
2008-03-31 08:08:00,1.9854,1.9854,1.9844,1.9846,144100000.0
2008-03-31 08:09:00,1.9846,1.9846,1.9846,1.9846,154000000.0
2008-03-31 08:10:00,1.9846,1.9846,1.98425,1.9846,44700000.0
2008-03-31 08:11:00,1.9846,1.9846,1.9846,1.9846,21600000.0
2008-03-31 08:12:00,1.9846,1.9846,1.9839,1.984,64700000.0
2008-03-31 08:13:00,1.984,1.984,1.9831,1.9831,228300000.0
2008-03-31 08:14:00,1.9831,1.98385,1.9831,1.9837,101500000.0
2008-03-31 08:15:00,1.9837,1.9838,1.9836,1.9837,65400000.0
2008-03-31 08:16:00,1.9837,1.9838,1.9833,1.9833,65400000.0
2008-03-31 08:17:00,1.9833,1.9835,1.9831,1.9832,65400000.0
2008-03-31 08:18:00,1.9832,1.9835,1.9832,1.9833,65700000.0
2008-03-31 08:19:00,1.9833,1.9835,1.983,1.983,65100000.0
2008-03-31 08:20:00,1.983,1.9831,1.98285,1.98305,277800000.0
2008-03-31 08:21:00,1.98305,1.9834,1.98305,1.98315,336900000.0
2008-03-31 08:22:00,1.98315,1.98315,1.9828,1.9828,354500000.0
2008-03-31 08:23:00,1.9828,1.983,1.98265,1.983,178200000.0
2008-03-31 08:24:00,1.983,1.9835,1.9828,1.9833,153900000.0
2008-03-31 08:25:00,1.9833,1.9835,1.98285,1.98325,90400000.0
2008-03-31 08:26:00,1.98325,1.9836,1.98275,1.98335,65100000.0
2008-03-31 08:27:00,1.98335,1.98335,1.9833,1.98335,74100000.0
2008-03-31 08:28:00,1.98335,1.9837,1.98335,1.9834,73500000.0
2008-03-31 08:29:00,1.9834,1.9838,1.9834,1.9838,64200000.0
2008-03-31 08:30:00,1.9838,1.9839,1.98285,1.9829,75200000.0
2008-03-31 08:31:00,1.9829,1.98315,1.9826,1.9828,354900000.0
2008-03-31 08:32:00,1.9828,1.9829,1.9824,1.9829,70800000.0
2008-03-31 08:33:00,1.9829,1.9829,1.9824,1.9824,67700000.0
2008-03-31 08:34:00,1.9824,1.98265,1.9824,1.9826,80100000.0
2008-03-31 08:35:00,1.9826,1.9828,1.9826,1.9826,65400000.0
2008-03-31 08:36:00,1.9826,1.983,1.9825,1.9826,70400000.0
2008-03-31 08:37:00,1.9826,1.9828,1.9825,1.9826,73200000.0
2008-03-31 08:38:00,1.9826,1.9826,1.9821,1.9822,376300000.0
2008-03-31 08:39:00,1.9822,1.9825,1.98185,1.9824,482400000.0
2008-03-31 08:40:00,1.9824,1.9826,1.9815,1.9818,81600000.0
2008-03-31 08:41:00,1.98185,1.98225,1.98175,1.9822,406100000.0
2008-03-31 08:42:00,1.9823,1.9823,1.98135,1.9818,246000000.0
2008-03-31 08:43:00,1.9818,1.982,1.9815,1.9815,227000000.0
2008-03-31 08:44:00,1.9815,1.9817,1.98055,1.98085,237900000.0
2008-03-31 08:45:00,1.98085,1.9811,1.9807,1.9809,251400000.0
2008-03-31 08:46:00,1.9809,1.9817,1.9809,1.98095,128600000.0
2008-03-31 08:47:00,1.98095,1.9813,1.98085,1.9809,351800000.0
2008-03-31 08:48:00,1.981,1.9811,1.9806,1.98075,190100000.0
2008-03-31 08:49:00,1.98075,1.9809,1.98035,1.98075,368100000.0
2008-03-31 08:50:00,1.98085,1.981,1.98035,1.98035,224200000.0
2008-03-31 08:51:00,1.98035,1.98125,1.98035,1.98055,366400000.0
2008-03-31 08:52:00,1.98055,1.98075,1.98015,1.98055,853600000.0
2008-03-31 08:53:00,1.98075,1.981,1.98045,1.981,512100000.0
2008-03-31 08:54:00,1.981,1.9813,1.9805,1.98055,77000000.0
2008-03-31 08:55:00,1.9807,1.98135,1.9806,1.98105,80100000.0
2008-03-31 08:56:00,1.98105,1.9812,1.98055,1.98075,420400000.0
2008-03-31 08:57:00,1.98075,1.98085,1.98045,1.98075,612500000.0
2008-03-31 08:58:00,1.98075,1.9809,1.9805,1.9806,452400000.0
2008-03-31 08:59:00,1.9806,1.9806,1.9795,1.97995,631800000.0
2008-03-31 09:00:00,1.97995,1.97995,1.97825,1.97855,296000000.0
2008-03-31 09:01:00,1.97845,1.9787,1.97835,1.97845,428100000.0
2008-03-31 09:02:00,1.97845,1.97875,1.97835,1.97835,175900000.0
2008-03-31 09:03:00,1.97835,1.9793,1.97835,1.9791,146300000.0
2008-03-31 09:04:00,1.9791,1.9795,1.97895,1.9794,189200000.0
2008-03-31 09:05:00,1.97945,1.97985,1.97885,1.97915,222800000.0
2008-03-31 09:06:00,1.9791,1.9794,1.9791,1.97915,421800000.0
2008-03-31 09:07:00,1.97915,1.9799,1.979,1.9796,318900000.0
2008-03-31 09:08:00,1.9796,1.9801,1.9796,1.9798,282500000.0
2008-03-31 09:09:00,1.97985,1.9804,1.97975,1.98025,82100000.0
2008-03-31 09:10:00,1.98025,1.98035,1.9799,1.9801,91400000.0
2008-03-31 09:11:00,1.9801,1.9807,1.9801,1.98045,84000000.0
2008-03-31 09:12:00,1.9805,1.9805,1.9798,1.97995,117900000.0
2008-03-31 09:13:00,1.9799,1.9804,1.9798,1.9802,68400000.0
2008-03-31 09:14:00,1.9802,1.9802,1.9799,1.9799,73500000.0
2008-03-31 09:15:00,1.9799,1.9799,1.9796,1.9796,252200000.0
2008-03-31 09:16:00,1.9796,1.9797,1.9791,1.9791,155100000.0
2008-03-31 09:17:00,1.9791,1.9791,1.9786,1.9788,96100000.0
2008-03-31 09:18:00,1.9789,1.97895,1.9786,1.9788,82100000.0
2008-03-31 09:19:00,1.9788,1.9788,1.97815,1.97855,149400000.0
2008-03-31 09:20:00,1.97855,1.9789,1.97795,1.97805,204300000.0
2008-03-31 09:21:00,1.97805,1.97805,1.9777,1.9778,96800000.0
2008-03-31 09:22:00,1.9777,1.9781,1.9777,1.9778,94500000.0
2008-03-31 09:23:00,1.9778,1.9778,1.97695,1.97695,93200000.0
2008-03-31 09:24:00,1.97695,1.9776,1.9767,1.977,143100000.0
2008-03-31 09:25:00,1.977,1.97755,1.977,1.97735,68100000.0
2008-03-31 09:26:00,1.9774,1.9774,1.97655,1.97665,110600000.0
2008-03-31 09:27:00,1.9766,1.9767,1.97595,1.97595,156700000.0
2008-03-31 09:28:00,1.97595,1.9765,1.97595,1.9762,95600000.0
2008-03-31 09:29:00,1.9762,1.97665,1.9762,1.9765,129000000.0
2008-03-31 09:30:00,1.9765,1.9769,1.97635,1.97675,80500000.0
2008-03-31 09:31:00,1.97675,1.97775,1.9766,1.97765,138200000.0
2008-03-31 09:32:00,1.97765,1.97775,1.97735,1.97735,104300000.0
2008-03-31 09:33:00,1.97735,1.9775,1.97735,1.9775,91900000.0
2008-03-31 09:34:00,1.9775,1.9777,1.97735,1.9777,151500000.0
2008-03-31 09:35:00,1.9776,1.9778,1.97735,1.97735,115700000.0
2008-03-31 09:36:00,1.97735,1.9781,1.97735,1.9777,132600000.0
2008-03-31 09:37:00,1.9777,1.9777,1.97655,1.97665,102800000.0
2008-03-31 09:38:00,1.97665,1.97665,1.9759,1.976,174100000.0
2008-03-31 09:39:00,1.97605,1.9761,1.97515,1.9752,300700000.0
2008-03-31 09:40:00,1.9752,1.9757,1.97515,1.9756,104700000.0
2008-03-31 09:41:00,1.9756,1.9756,1.9737,1.9737,151099999.0
2008-03-31 09:42:00,1.97375,1.9748,1.97345,1.97455,167800000.0
2008-03-31 09:43:00,1.9745,1.9749,1.97385,1.9743,260100000.0
2008-03-31 09:44:00,1.9743,1.9743,1.97345,1.9738,374900000.0
2008-03-31 09:45:00,1.97385,1.9742,1.97365,1.9738,309800000.0
2008-03-31 09:46:00,1.9738,1.9741,1.97365,1.9741,241100000.0
2008-03-31 09:47:00,1.9741,1.9747,1.9739,1.97455,132200000.0
2008-03-31 09:48:00,1.97455,1.97545,1.97445,1.97465,203500000.0
2008-03-31 09:49:00,1.97465,1.975,1.97425,1.97495,139700000.0
2008-03-31 09:50:00,1.97495,1.97535,1.97455,1.97535,131200000.0
2008-03-31 09:51:00,1.97535,1.9754,1.9748,1.9749,323000000.0
2008-03-31 09:52:00,1.9749,1.9749,1.9728,1.973,131400000.0
2008-03-31 09:53:00,1.973,1.9737,1.97275,1.9734,148600000.0
2008-03-31 09:54:00,1.9734,1.9734,1.97295,1.9731,163600000.0
2008-03-31 09:55:00,1.9731,1.9735,1.9728,1.9732,127400000.0
2008-03-31 09:56:00,1.9732,1.9734,1.9731,1.9732,77100000.0
2008-03-31 09:57:00,1.9732,1.9733,1.97285,1.97315,169400000.0
2008-03-31 09:58:00,1.9732,1.9735,1.9729,1.97325,129200000.0
2008-03-31 09:59:00,1.97325,1.97345,1.97285,1.973,106000000.0
2008-03-31 10:00:00,1.973,1.97335,1.9729,1.9733,109500000.0
2008-03-31 10:01:00,1.9733,1.97335,1.972,1.97205,153500000.0
2008-03-31 10:02:00,1.972,1.9728,1.9716,1.9727,171800000.0
2008-03-31 10:03:00,1.9727,1.9733,1.9727,1.97285,133100000.0
2008-03-31 10:04:00,1.9726,1.9726,1.9719,1.9719,145700000.0
2008-03-31 10:05:00,1.9719,1.9723,1.9717,1.97225,333700000.0
2008-03-31 10:06:00,1.97225,1.9726,1.97185,1.9722,402100000.0
2008-03-31 10:07:00,1.9722,1.9726,1.9718,1.9718,214100000.0
2008-03-31 10:08:00,1.9718,1.9721,1.97165,1.9718,196300000.0
2008-03-31 10:09:00,1.9718,1.97265,1.97165,1.97185,244800000.0
2008-03-31 10:10:00,1.9719,1.97215,1.9717,1.97175,234700000.0
2008-03-31 10:11:00,1.97175,1.9718,1.97135,1.9716,206200000.0
2008-03-31 10:12:00,1.9716,1.9718,1.97145,1.9718,99700000.0
2008-03-31 10:13:00,1.9718,1.9719,1.97155,1.9718,181500000.0
2008-03-31 10:14:00,1.9718,1.972,1.97155,1.9718,97000000.0
2008-03-31 10:15:00,1.9718,1.9719,1.97125,1.9715,105100000.0
2008-03-31 10:16:00,1.9715,1.9722,1.97115,1.97185,190800000.0
2008-03-31 10:17:00,1.97185,1.9721,1.97125,1.9717,131400000.0
2008-03-31 10:18:00,1.9717,1.9718,1.9714,1.9717,108700000.0
2008-03-31 10:19:00,1.97165,1.97165,1.9714,1.97145,137300000.0
2008-03-31 10:20:00,1.97145,1.97185,1.9713,1.9713,89700000.0
2008-03-31 10:21:00,1.9713,1.972,1.9713,1.9717,135500000.0
2008-03-31 10:22:00,1.9717,1.972,1.97165,1.97185,184200000.0
2008-03-31 10:23:00,1.97185,1.97225,1.9715,1.97155,120200000.0
2008-03-31 10:24:00,1.97155,1.972,1.9715,1.9719,88100000.0
2008-03-31 10:25:00,1.9719,1.97275,1.9719,1.97265,94800000.0
2008-03-31 10:26:00,1.97265,1.9728,1.9721,1.9722,149800000.0
2008-03-31 10:27:00,1.9722,1.9722,1.97145,1.97165,128700000.0
2008-03-31 10:28:00,1.97165,1.9724,1.97155,1.97225,75500000.0
2008-03-31 10:29:00,1.97225,1.9727,1.97175,1.972,98400000.0
2008-03-31 10:30:00,1.9719,1.9727,1.97165,1.9726,108600000.0
2008-03-31 10:31:00,1.9726,1.9726,1.97215,1.97215,155300000.0
2008-03-31 10:32:00,1.97215,1.9725,1.9714,1.9725,137800000.0
2008-03-31 10:33:00,1.9725,1.97275,1.972,1.97235,104400000.0
2008-03-31 10:34:00,1.97235,1.97295,1.9722,1.9722,164700000.0
2008-03-31 10:35:00,1.9721,1.9726,1.97185,1.9726,264000000.0
2008-03-31 10:36:00,1.97265,1.9729,1.9724,1.97275,151200000.0
2008-03-31 10:37:00,1.97275,1.97285,1.97215,1.97215,121200000.0
2008-03-31 10:38:00,1.97215,1.9724,1.97205,1.9723,364800000.0
2008-03-31 10:39:00,1.9725,1.97255,1.97175,1.97195,298400000.0
2008-03-31 10:40:00,1.97185,1.97185,1.97135,1.97155,493600000.0
2008-03-31 10:41:00,1.97155,1.9719,1.9713,1.9715,362900000.0
2008-03-31 10:42:00,1.9715,1.97185,1.97135,1.9717,136300000.0
2008-03-31 10:43:00,1.9717,1.97185,1.97135,1.9717,261400000.0
2008-03-31 10:44:00,1.9717,1.9717,1.97105,1.97125,258400000.0
2008-03-31 10:45:00,1.97125,1.97155,1.97105,1.97135,371800000.0
2008-03-31 10:46:00,1.97135,1.9714,1.97095,1.97095,63800000.0
2008-03-31 10:47:00,1.97095,1.9713,1.97075,1.9713,92700000.0
2008-03-31 10:48:00,1.9713,1.9714,1.97085,1.971,122100000.0
2008-03-31 10:49:00,1.971,1.9716,1.97085,1.97145,144800000.0
2008-03-31 10:50:00,1.97145,1.9719,1.9714,1.9716,182700000.0
2008-03-31 10:51:00,1.9716,1.9718,1.97135,1.9714,183000000.0
2008-03-31 10:52:00,1.9715,1.97165,1.97095,1.97105,122900000.0
2008-03-31 10:53:00,1.971,1.9715,1.97095,1.9712,125200000.0
2008-03-31 10:54:00,1.9712,1.9721,1.9711,1.97185,90200000.0
2008-03-31 10:55:00,1.97185,1.97195,1.9715,1.97175,74500000.0
2008-03-31 10:56:00,1.9718,1.9718,1.9712,1.9713,118200000.0
2008-03-31 10:57:00,1.9714,1.97185,1.9712,1.9716,93500000.0
2008-03-31 10:58:00,1.9716,1.9719,1.97135,1.9715,162900000.0
2008-03-31 10:59:00,1.9715,1.9721,1.97145,1.9719,226200000.0
2008-03-31 11:00:00,1.9719,1.972,1.97125,1.9719,223400000.0
2008-03-31 11:01:00,1.9718,1.97215,1.97125,1.972,97700000.0
2008-03-31 11:02:00,1.9719,1.9721,1.97125,1.97135,279500000.0
2008-03-31 11:03:00,1.97135,1.97135,1.9706,1.971,166700000.0
2008-03-31 11:04:00,1.971,1.97175,1.971,1.9717,80800000.0
2008-03-31 11:05:00,1.97185,1.97205,1.97165,1.9718,134700000.0
2008-03-31 11:06:00,1.97185,1.97215,1.97155,1.97165,169900000.0
2008-03-31 11:07:00,1.97165,1.9722,1.9714,1.97195,160400000.0
2008-03-31 11:08:00,1.97195,1.97195,1.9713,1.9717,151100000.0
2008-03-31 11:09:00,1.9717,1.97195,1.97115,1.97135,145900000.0
2008-03-31 11:10:00,1.97135,1.97175,1.9712,1.97175,164100000.0
2008-03-31 11:11:00,1.97175,1.9719,1.9713,1.9716,193800000.0
2008-03-31 11:12:00,1.9716,1.9722,1.9714,1.9721,128300000.0
2008-03-31 11:13:00,1.9721,1.9725,1.9719,1.97195,149100000.0
2008-03-31 11:14:00,1.97195,1.97215,1.9715,1.9715,183700000.0
2008-03-31 11:15:00,1.9715,1.9715,1.9711,1.9712,255800000.0
2008-03-31 11:16:00,1.9712,1.9718,1.97115,1.97115,202600000.0
2008-03-31 11:17:00,1.97115,1.9714,1.9708,1.97095,178200000.0
2008-03-31 11:18:00,1.97095,1.97095,1.9705,1.9707,131800000.0
2008-03-31 11:19:00,1.9707,1.97135,1.9705,1.97125,368600000.0
2008-03-31 11:20:00,1.97125,1.97125,1.9707,1.971,370200000.0
2008-03-31 11:21:00,1.971,1.97145,1.9709,1.97115,136600000.0
2008-03-31 11:22:00,1.97115,1.9718,1.97085,1.97085,182700000.0
2008-03-31 11:23:00,1.97085,1.97175,1.97085,1.9716,177600000.0
2008-03-31 11:24:00,1.9716,1.9725,1.9716,1.9723,182300000.0
2008-03-31 11:25:00,1.9723,1.97245,1.97225,1.9724,173800000.0
2008-03-31 11:26:00,1.9724,1.9724,1.97185,1.97185,201700000.0
2008-03-31 11:27:00,1.97185,1.97225,1.97185,1.97215,240300000.0
2008-03-31 11:28:00,1.97215,1.9724,1.97195,1.9722,181800000.0
2008-03-31 11:29:00,1.97215,1.9727,1.97205,1.97225,201900000.0
2008-03-31 11:30:00,1.97215,1.97255,1.97155,1.97155,342600000.0
2008-03-31 11:31:00,1.9716,1.9719,1.97145,1.97145,168700000.0
2008-03-31 11:32:00,1.97145,1.9718,1.97095,1.9716,357500000.0
2008-03-31 11:33:00,1.9716,1.9716,1.97095,1.971,97600000.0
2008-03-31 11:34:00,1.971,1.9716,1.9709,1.9715,88800000.0
2008-03-31 11:35:00,1.9715,1.9716,1.9711,1.97115,76800000.0
2008-03-31 11:36:00,1.97115,1.9714,1.9707,1.971,99200000.0
2008-03-31 11:37:00,1.971,1.9711,1.9701,1.9703,79100000.0
2008-03-31 11:38:00,1.9703,1.9707,1.97015,1.9705,75900000.0
2008-03-31 11:39:00,1.9705,1.9708,1.9703,1.9707,73800000.0
2008-03-31 11:40:00,1.9707,1.971,1.97045,1.9708,211600000.0
2008-03-31 11:41:00,1.9708,1.9711,1.9706,1.9711,90800000.0
2008-03-31 11:42:00,1.9711,1.9712,1.97025,1.97035,378300000.0
2008-03-31 11:43:00,1.97035,1.97075,1.97035,1.9707,167700000.0
2008-03-31 11:44:00,1.9707,1.97155,1.9706,1.97145,163600000.0
2008-03-31 11:45:00,1.97145,1.9717,1.97145,1.9715,87200000.0
2008-03-31 11:46:00,1.9715,1.97165,1.97125,1.97165,269600000.0
2008-03-31 11:47:00,1.9717,1.97305,1.9716,1.97265,388100000.0
2008-03-31 11:48:00,1.97265,1.97265,1.97225,1.97245,889000000.0
2008-03-31 11:49:00,1.97245,1.97265,1.97235,1.97235,705000000.0
2008-03-31 11:50:00,1.97235,1.97235,1.97165,1.97175,730400000.0
2008-03-31 11:51:00,1.97175,1.97205,1.9716,1.972,181000000.0
2008-03-31 11:52:00,1.97185,1.97195,1.9717,1.97195,667800000.0
2008-03-31 11:53:00,1.97195,1.9721,1.9717,1.972,423500000.0
2008-03-31 11:54:00,1.972,1.9723,1.9719,1.97205,108200000.0
2008-03-31 11:55:00,1.97225,1.9728,1.9718,1.9728,328200000.0
2008-03-31 11:56:00,1.9728,1.9733,1.9728,1.9731,199200000.0
2008-03-31 11:57:00,1.9731,1.9732,1.973,1.97315,288300000.0
2008-03-31 11:58:00,1.97315,1.97345,1.9731,1.9733,360300000.0
2008-03-31 11:59:00,1.9733,1.97355,1.97305,1.97355,221700000.0
2008-03-31 12:00:00,1.97355,1.97355,1.97315,1.97325,309300000.0
2008-03-31 12:01:00,1.9732,1.97345,1.97305,1.97305,486400000.0
2008-03-31 12:02:00,1.973,1.97325,1.97295,1.97305,368300000.0
2008-03-31 12:03:00,1.97305,1.9736,1.97305,1.97305,374800000.0
2008-03-31 12:04:00,1.97305,1.9738,1.97305,1.97365,568500000.0
2008-03-31 12:05:00,1.9738,1.9752,1.9738,1.975,97800000.0
2008-03-31 12:06:00,1.975,1.9761,1.97485,1.9755,129400000.0
2008-03-31 12:07:00,1.9755,1.9767,1.9753,1.9767,159400000.0
2008-03-31 12:08:00,1.9767,1.9775,1.97655,1.9768,230600000.0
2008-03-31 12:09:00,1.9768,1.9774,1.97665,1.9772,248800000.0
2008-03-31 12:10:00,1.9772,1.9773,1.97615,1.97655,251000000.0
2008-03-31 12:11:00,1.97655,1.9769,1.9764,1.9765,206900000.0
2008-03-31 12:12:00,1.9765,1.9767,1.9762,1.9763,170500000.0
2008-03-31 12:13:00,1.9763,1.9763,1.97535,1.976,324700000.0
2008-03-31 12:14:00,1.976,1.976,1.97535,1.9757,90500000.0
2008-03-31 12:15:00,1.9756,1.97575,1.97555,1.9756,223100000.0
2008-03-31 12:16:00,1.9756,1.97575,1.97525,1.97575,602300000.0
2008-03-31 12:17:00,1.97575,1.9765,1.97575,1.97645,173100000.0
2008-03-31 12:18:00,1.97645,1.9768,1.97595,1.9761,235600000.0
2008-03-31 12:19:00,1.9761,1.9761,1.97495,1.9751,493900000.0
2008-03-31 12:20:00,1.9751,1.9755,1.97505,1.9753,372500000.0
2008-03-31 12:21:00,1.9753,1.9756,1.97505,1.97505,349700000.0
2008-03-31 12:22:00,1.97505,1.9752,1.97485,1.975,96100000.0
2008-03-31 12:23:00,1.975,1.9751,1.9747,1.9748,77400000.0
2008-03-31 12:24:00,1.9748,1.9754,1.9747,1.975,159800000.0
2008-03-31 12:25:00,1.975,1.9753,1.975,1.9751,187000000.0
2008-03-31 12:26:00,1.9751,1.9753,1.9749,1.9751,179200000.0
2008-03-31 12:27:00,1.975,1.9751,1.9748,1.97505,96300000.0
2008-03-31 12:28:00,1.97505,1.9752,1.9749,1.97505,95900000.0
2008-03-31 12:29:00,1.97505,1.97505,1.9745,1.9745,322600000.0
2008-03-31 12:30:00,1.97455,1.97495,1.9745,1.97485,154000000.0
2008-03-31 12:31:00,1.97485,1.97515,1.97465,1.9749,105900000.0
2008-03-31 12:32:00,1.97505,1.97635,1.975,1.97605,178600000.0
2008-03-31 12:33:00,1.976,1.9763,1.9759,1.9759,170900000.0
2008-03-31 12:34:00,1.9759,1.9762,1.9759,1.976,70400000.0
2008-03-31 12:35:00,1.976,1.9762,1.97575,1.97575,73200000.0
2008-03-31 12:36:00,1.97575,1.97615,1.97575,1.97615,152400000.0
2008-03-31 12:37:00,1.97615,1.9762,1.9758,1.9759,78600000.0
2008-03-31 12:38:00,1.9759,1.976,1.97545,1.9755,70700000.0
2008-03-31 12:39:00,1.9755,1.9755,1.97505,1.97505,100600000.0
2008-03-31 12:40:00,1.97505,1.9752,1.9748,1.97505,78800000.0
2008-03-31 12:41:00,1.97505,1.97525,1.9749,1.9751,170600000.0
2008-03-31 12:42:00,1.9751,1.9754,1.9751,1.9754,98200000.0
2008-03-31 12:43:00,1.9754,1.9758,1.97535,1.97575,396000000.0
2008-03-31 12:44:00,1.97575,1.97595,1.9755,1.9758,448000000.0
2008-03-31 12:45:00,1.9758,1.9763,1.9757,1.9761,65600000.0
2008-03-31 12:46:00,1.9761,1.9762,1.9759,1.9759,78500000.0
2008-03-31 12:47:00,1.9759,1.9766,1.9759,1.9763,64600000.0
2008-03-31 12:48:00,1.9763,1.9769,1.9761,1.9761,76600000.0
2008-03-31 12:49:00,1.9761,1.9762,1.9757,1.97605,116200000.0
2008-03-31 12:50:00,1.976,1.9766,1.9758,1.9766,211100000.0
2008-03-31 12:51:00,1.9765,1.9767,1.9764,1.9764,65700000.0
2008-03-31 12:52:00,1.9763,1.9768,1.976,1.976,73200000.0
2008-03-31 12:53:00,1.976,1.9764,1.976,1.9761,67200000.0
2008-03-31 12:54:00,1.9761,1.9767,1.9761,1.9767,66000000.0
2008-03-31 12:55:00,1.9767,1.9767,1.9757,1.9757,66000000.0
2008-03-31 12:56:00,1.9756,1.9759,1.9755,1.9759,64500000.0
2008-03-31 12:57:00,1.9759,1.9764,1.9759,1.9762,65100000.0
2008-03-31 12:58:00,1.9762,1.9763,1.9756,1.9756,64800000.0
2008-03-31 12:59:00,1.9757,1.9764,1.9754,1.976,87200000.0
2008-03-31 13:00:00,1.976,1.9763,1.9757,1.9761,110700000.0
2008-03-31 13:01:00,1.9761,1.9763,1.9761,1.9763,67600000.0
2008-03-31 13:02:00,1.9763,1.9765,1.97615,1.9763,101900000.0
2008-03-31 13:03:00,1.9763,1.97655,1.97605,1.97635,191500000.0
2008-03-31 13:04:00,1.97635,1.9765,1.9762,1.9765,339100000.0
2008-03-31 13:05:00,1.9765,1.9765,1.97555,1.97605,302600000.0
2008-03-31 13:06:00,1.97595,1.97665,1.97585,1.9763,216800000.0
2008-03-31 13:07:00,1.9763,1.9765,1.9761,1.9763,193200000.0
2008-03-31 13:08:00,1.9763,1.9766,1.9757,1.9759,205900000.0
2008-03-31 13:09:00,1.9759,1.97605,1.97555,1.97555,425900000.0
2008-03-31 13:10:00,1.97555,1.97565,1.97495,1.97505,516600000.0
2008-03-31 13:11:00,1.97495,1.97515,1.97455,1.97485,504800000.0
2008-03-31 13:12:00,1.97485,1.97485,1.9737,1.9738,502300000.0
2008-03-31 13:13:00,1.9738,1.974,1.9736,1.97365,219900000.0
2008-03-31 13:14:00,1.9736,1.97395,1.9733,1.97395,252500000.0
2008-03-31 13:15:00,1.97395,1.97415,1.9739,1.97415,146000000.0
2008-03-31 13:16:00,1.97415,1.97475,1.974,1.97455,161000000.0
2008-03-31 13:17:00,1.97455,1.97495,1.97445,1.9746,152000000.0
2008-03-31 13:18:00,1.9746,1.97495,1.97435,1.97435,585800000.0
2008-03-31 13:19:00,1.97435,1.97455,1.97435,1.97445,449500000.0
2008-03-31 13:20:00,1.97445,1.97465,1.97405,1.97415,567800000.0
2008-03-31 13:21:00,1.97415,1.97455,1.97385,1.97415,528300000.0
2008-03-31 13:22:00,1.97415,1.97415,1.97325,1.9735,434800000.0
2008-03-31 13:23:00,1.97345,1.97395,1.97305,1.97395,306400000.0
2008-03-31 13:24:00,1.97395,1.97395,1.9734,1.97355,268000000.0
2008-03-31 13:25:00,1.97355,1.97395,1.97345,1.97365,363500000.0
2008-03-31 13:26:00,1.97365,1.97395,1.97355,1.9739,180200000.0
2008-03-31 13:27:00,1.97385,1.97385,1.97195,1.97195,410500000.0
2008-03-31 13:28:00,1.97195,1.9729,1.97195,1.97285,292400000.0
2008-03-31 13:29:00,1.97285,1.9732,1.97245,1.97305,676000000.0
2008-03-31 13:30:00,1.97305,1.97325,1.97195,1.9722,336600000.0
2008-03-31 13:31:00,1.9722,1.97275,1.97165,1.97195,355900000.0
2008-03-31 13:32:00,1.97195,1.97245,1.97165,1.97185,485800000.0
2008-03-31 13:33:00,1.97185,1.97275,1.97185,1.97195,532200000.0
2008-03-31 13:34:00,1.97195,1.97275,1.97185,1.97225,229500000.0
2008-03-31 13:35:00,1.97225,1.97255,1.97195,1.97225,311300000.0
2008-03-31 13:36:00,1.97225,1.97225,1.97195,1.97205,307100000.0
2008-03-31 13:37:00,1.97205,1.97255,1.97205,1.97205,361400000.0
2008-03-31 13:38:00,1.97205,1.97235,1.97145,1.97145,330700000.0
2008-03-31 13:39:00,1.97145,1.97225,1.97135,1.97225,307400000.0
2008-03-31 13:40:00,1.97215,1.97255,1.97195,1.97245,559800000.0
2008-03-31 13:41:00,1.97245,1.97285,1.97235,1.97285,341500000.0
2008-03-31 13:42:00,1.97285,1.97325,1.97255,1.97315,299800000.0
2008-03-31 13:43:00,1.97315,1.97335,1.97305,1.97325,323800000.0
2008-03-31 13:44:00,1.97325,1.97355,1.97315,1.97315,329300000.0
2008-03-31 13:45:00,1.97315,1.974,1.97305,1.97385,263100000.0
2008-03-31 13:46:00,1.97385,1.97385,1.97345,1.9738,175400000.0
2008-03-31 13:47:00,1.9738,1.9741,1.97305,1.9731,242100000.0
2008-03-31 13:48:00,1.9731,1.9734,1.9726,1.97275,250200000.0
2008-03-31 13:49:00,1.97285,1.97365,1.9728,1.97345,338500000.0
2008-03-31 13:50:00,1.97345,1.97375,1.97305,1.97315,165200000.0
2008-03-31 13:51:00,1.97315,1.97395,1.97285,1.97345,94600000.0
2008-03-31 13:52:00,1.97345,1.97425,1.9734,1.97405,125000000.0
2008-03-31 13:53:00,1.97405,1.97415,1.9738,1.97395,113100000.0
2008-03-31 13:54:00,1.97395,1.97425,1.97395,1.97425,89100000.0
2008-03-31 13:55:00,1.97425,1.97425,1.9739,1.97415,185100000.0
2008-03-31 13:56:00,1.97415,1.97475,1.97395,1.97425,123200000.0
2008-03-31 13:57:00,1.97425,1.97475,1.97415,1.97435,124400000.0
2008-03-31 13:58:00,1.97435,1.97475,1.97425,1.97465,168700000.0
2008-03-31 13:59:00,1.97465,1.97495,1.97445,1.97445,70400000.0
2008-03-31 14:00:00,1.97445,1.97475,1.97425,1.97465,157600000.0
2008-03-31 14:01:00,1.97465,1.97505,1.97465,1.97495,79400000.0
2008-03-31 14:02:00,1.97495,1.97575,1.97475,1.97545,179800000.0
2008-03-31 14:03:00,1.97555,1.97595,1.9753,1.97575,162000000.0
2008-03-31 14:04:00,1.97575,1.97575,1.97535,1.9754,93300000.0
2008-03-31 14:05:00,1.9754,1.97555,1.9748,1.97515,142800000.0
2008-03-31 14:06:00,1.97515,1.97515,1.97475,1.97505,125400000.0
2008-03-31 14:07:00,1.97505,1.97565,1.97485,1.97555,195800000.0
2008-03-31 14:08:00,1.9756,1.976,1.97545,1.976,112000000.0
2008-03-31 14:09:00,1.976,1.97645,1.9759,1.97605,198200000.0
2008-03-31 14:10:00,1.97605,1.97685,1.97605,1.97615,151700000.0
2008-03-31 14:11:00,1.97615,1.97625,1.9759,1.97625,121100000.0
2008-03-31 14:12:00,1.97625,1.97675,1.9761,1.97665,234000000.0
2008-03-31 14:13:00,1.97665,1.97715,1.97645,1.97695,263200000.0
2008-03-31 14:14:00,1.97695,1.97765,1.97695,1.97745,439100000.0
2008-03-31 14:15:00,1.97755,1.97765,1.97675,1.97685,409000000.0
2008-03-31 14:16:00,1.97725,1.97725,1.976,1.97605,216400000.0
2008-03-31 14:17:00,1.97605,1.97615,1.9758,1.97595,246800000.0
2008-03-31 14:18:00,1.97595,1.97605,1.97465,1.9749,241500000.0
2008-03-31 14:19:00,1.97485,1.97545,1.97475,1.9751,415400000.0
2008-03-31 14:20:00,1.97515,1.9754,1.97465,1.97475,328700000.0
2008-03-31 14:21:00,1.97475,1.97515,1.97455,1.97495,538800000.0
2008-03-31 14:22:00,1.97495,1.97495,1.97455,1.97495,518700000.0
2008-03-31 14:23:00,1.97495,1.97515,1.97475,1.97485,561500000.0
2008-03-31 14:24:00,1.97485,1.97495,1.97445,1.97465,291000000.0
2008-03-31 14:25:00,1.97465,1.97475,1.97435,1.97455,308200000.0
2008-03-31 14:26:00,1.97465,1.97465,1.97435,1.97435,113200000.0
2008-03-31 14:27:00,1.97435,1.97485,1.97415,1.97435,511100000.0
2008-03-31 14:28:00,1.97435,1.97495,1.97435,1.97495,246600000.0
2008-03-31 14:29:00,1.97495,1.97505,1.97465,1.97475,252200000.0
2008-03-31 14:30:00,1.97475,1.97575,1.97455,1.97555,366400000.0
2008-03-31 14:31:00,1.97555,1.97575,1.97525,1.97535,495800000.0
2008-03-31 14:32:00,1.97535,1.97545,1.97505,1.97525,322100000.0
2008-03-31 14:33:00,1.97525,1.97565,1.97525,1.9753,219600000.0
2008-03-31 14:34:00,1.9753,1.9757,1.97515,1.97525,236900000.0
2008-03-31 14:35:00,1.97525,1.97535,1.97485,1.9749,144300000.0
2008-03-31 14:36:00,1.975,1.97525,1.97445,1.97525,207700000.0
2008-03-31 14:37:00,1.97525,1.9755,1.9751,1.9755,330000000.0
2008-03-31 14:38:00,1.9755,1.97565,1.97525,1.9754,313700000.0
2008-03-31 14:39:00,1.97545,1.9757,1.97535,1.97555,337500000.0
2008-03-31 14:40:00,1.97555,1.97555,1.9747,1.97475,161600000.0
2008-03-31 14:41:00,1.97475,1.97485,1.9746,1.9748,100100000.0
2008-03-31 14:42:00,1.9748,1.97535,1.97475,1.97515,202700000.0
2008-03-31 14:43:00,1.97515,1.97525,1.9748,1.975,409000000.0
2008-03-31 14:44:00,1.9751,1.97515,1.97475,1.97475,137500000.0
2008-03-31 14:45:00,1.97475,1.975,1.97455,1.97455,207400000.0
2008-03-31 14:46:00,1.9745,1.97455,1.9738,1.9742,268500000.0
2008-03-31 14:47:00,1.9742,1.9742,1.97375,1.974,247400000.0
2008-03-31 14:48:00,1.974,1.97465,1.97395,1.9745,270800000.0
2008-03-31 14:49:00,1.9745,1.97495,1.9745,1.97485,306200000.0
2008-03-31 14:50:00,1.9748,1.97515,1.97455,1.97505,426300000.0
2008-03-31 14:51:00,1.97505,1.97515,1.9748,1.97495,179200000.0
2008-03-31 14:52:00,1.97495,1.9755,1.97495,1.9754,277100000.0
2008-03-31 14:53:00,1.9754,1.97575,1.97505,1.97525,398700000.0
2008-03-31 14:54:00,1.9752,1.97575,1.9748,1.97515,181700000.0
2008-03-31 14:55:00,1.9752,1.9758,1.97505,1.97575,249600000.0
2008-03-31 14:56:00,1.97575,1.9759,1.9752,1.9753,171700000.0
2008-03-31 14:57:00,1.9753,1.97575,1.97515,1.97575,229500000.0
2008-03-31 14:58:00,1.97575,1.97615,1.97575,1.97595,83900000.0
2008-03-31 14:59:00,1.97595,1.97595,1.97565,1.97565,236500000.0
2008-03-31 15:00:00,1.97565,1.9761,1.97565,1.97605,346900000.0
2008-03-31 15:01:00,1.97605,1.97605,1.97535,1.97575,367800000.0
2008-03-31 15:02:00,1.97575,1.97615,1.97575,1.97585,701800000.0
2008-03-31 15:03:00,1.97575,1.97605,1.97575,1.97585,403400000.0
2008-03-31 15:04:00,1.97585,1.9763,1.97575,1.97595,211700000.0
2008-03-31 15:05:00,1.97595,1.97605,1.9757,1.976,182600000.0
2008-03-31 15:06:00,1.976,1.976,1.97565,1.97595,312000000.0
2008-03-31 15:07:00,1.9757,1.9761,1.9753,1.976,296300000.0
2008-03-31 15:08:00,1.976,1.97615,1.9755,1.9755,493000000.0
2008-03-31 15:09:00,1.9755,1.97565,1.9751,1.9753,325200000.0
2008-03-31 15:10:00,1.9754,1.97565,1.97505,1.97535,384100000.0
2008-03-31 15:11:00,1.97535,1.9756,1.9752,1.97535,175100000.0
2008-03-31 15:12:00,1.9754,1.97585,1.9754,1.97555,717500000.0
2008-03-31 15:13:00,1.97565,1.97615,1.97565,1.97615,475900000.0
2008-03-31 15:14:00,1.97615,1.97635,1.9759,1.97595,402900000.0
2008-03-31 15:15:00,1.97595,1.97625,1.9758,1.9762,340400000.0
2008-03-31 15:16:00,1.9762,1.97625,1.97605,1.97615,372300000.0
2008-03-31 15:17:00,1.97615,1.97645,1.97605,1.97625,137100000.0
2008-03-31 15:18:00,1.97625,1.97665,1.97625,1.97645,206100000.0
2008-03-31 15:19:00,1.97645,1.9766,1.97635,1.97635,104100000.0
2008-03-31 15:20:00,1.97635,1.9764,1.97595,1.97625,343700000.0
2008-03-31 15:21:00,1.97625,1.97625,1.97565,1.97565,490800000.0
2008-03-31 15:22:00,1.97565,1.97585,1.9754,1.97555,412000000.0
2008-03-31 15:23:00,1.97555,1.97555,1.97475,1.97475,511000000.0
2008-03-31 15:24:00,1.97475,1.97485,1.97445,1.97445,494200000.0
2008-03-31 15:25:00,1.97445,1.97485,1.97445,1.97485,138400000.0
2008-03-31 15:26:00,1.97485,1.97515,1.97475,1.97515,125000000.0
2008-03-31 15:27:00,1.97515,1.97515,1.97445,1.97455,257500000.0
2008-03-31 15:28:00,1.97455,1.9748,1.97445,1.9745,398800000.0
2008-03-31 15:29:00,1.9745,1.97475,1.97425,1.97475,165200000.0
2008-03-31 15:30:00,1.97475,1.97505,1.9745,1.9748,229600000.0
2008-03-31 15:31:00,1.9748,1.97485,1.97455,1.97485,330000000.0
2008-03-31 15:32:00,1.97485,1.97485,1.97455,1.97455,252600000.0
2008-03-31 15:33:00,1.97455,1.97485,1.97455,1.9748,115300000.0
2008-03-31 15:34:00,1.9748,1.9748,1.97455,1.9747,140500000.0
2008-03-31 15:35:00,1.9747,1.9748,1.9744,1.97475,273700000.0
2008-03-31 15:36:00,1.97475,1.97475,1.97415,1.97435,234600000.0
2008-03-31 15:37:00,1.97435,1.97435,1.97365,1.97375,372600000.0
2008-03-31 15:38:00,1.97375,1.97435,1.97375,1.9743,187900000.0
2008-03-31 15:39:00,1.9743,1.97435,1.97395,1.97405,118700000.0
2008-03-31 15:40:00,1.97395,1.97465,1.97395,1.9742,137700000.0
2008-03-31 15:41:00,1.9742,1.97465,1.97405,1.9744,226300000.0
2008-03-31 15:42:00,1.97445,1.97565,1.97435,1.97535,169200000.0
2008-03-31 15:43:00,1.97535,1.97595,1.9752,1.97555,109300000.0
2008-03-31 15:44:00,1.97555,1.976,1.97545,1.97565,274200000.0
2008-03-31 15:45:00,1.97565,1.97575,1.9748,1.9749,257200000.0
2008-03-31 15:46:00,1.9749,1.97575,1.9749,1.97535,183600000.0
2008-03-31 15:47:00,1.97535,1.97605,1.9752,1.9759,211500000.0
2008-03-31 15:48:00,1.9759,1.97695,1.9759,1.97675,406300000.0
2008-03-31 15:49:00,1.97675,1.97705,1.97655,1.97675,355200000.0
2008-03-31 15:50:00,1.97675,1.9771,1.97655,1.97675,295900000.0
2008-03-31 15:51:00,1.97675,1.97705,1.97655,1.9768,105700000.0
2008-03-31 15:52:00,1.9768,1.9776,1.97665,1.97735,129100000.0
2008-03-31 15:53:00,1.97735,1.97735,1.9765,1.9765,90300000.0
2008-03-31 15:54:00,1.9765,1.97695,1.97645,1.97655,189300000.0
2008-03-31 15:55:00,1.97655,1.97655,1.97575,1.97595,250700000.0
2008-03-31 15:56:00,1.97595,1.97665,1.9759,1.97625,414100000.0
2008-03-31 15:57:00,1.97625,1.97645,1.97555,1.97585,416100000.0
2008-03-31 15:58:00,1.97585,1.97735,1.97575,1.97725,255800000.0
2008-03-31 15:59:00,1.97725,1.97735,1.97615,1.97645,385400000.0
2008-03-31 16:00:00,1.97645,1.97735,1.97645,1.97735,232600000.0
2008-03-31 16:01:00,1.97745,1.97765,1.97575,1.97585,183500000.0
2008-03-31 16:02:00,1.97565,1.97565,1.97345,1.97365,400000000.0
2008-03-31 16:03:00,1.97365,1.97365,1.97155,1.97315,388100000.0
2008-03-31 16:04:00,1.97315,1.97385,1.9728,1.97335,223500000.0
2008-03-31 16:05:00,1.97335,1.97435,1.97315,1.97405,160500000.0
2008-03-31 16:06:00,1.97415,1.97415,1.97295,1.97305,184000000.0
2008-03-31 16:07:00,1.97305,1.97375,1.973,1.97335,202500000.0
2008-03-31 16:08:00,1.97335,1.97425,1.97335,1.97405,217400000.0
2008-03-31 16:09:00,1.97395,1.97405,1.97345,1.97345,307300000.0
2008-03-31 16:10:00,1.97345,1.97405,1.97345,1.97375,79500000.0
2008-03-31 16:11:00,1.9738,1.97395,1.97315,1.97335,129000000.0
2008-03-31 16:12:00,1.97335,1.97335,1.97275,1.97285,199000000.0
2008-03-31 16:13:00,1.97285,1.97355,1.9728,1.97345,142000000.0
2008-03-31 16:14:00,1.97345,1.97375,1.9733,1.97335,105500000.0
2008-03-31 16:15:00,1.97335,1.97335,1.97185,1.97185,172000000.0
2008-03-31 16:16:00,1.97195,1.97275,1.97175,1.97205,285400000.0
2008-03-31 16:17:00,1.97205,1.9723,1.97165,1.97175,267400000.0
2008-03-31 16:18:00,1.97175,1.97195,1.97135,1.97135,248100000.0
2008-03-31 16:19:00,1.97135,1.97135,1.97045,1.97055,165500000.0
2008-03-31 16:20:00,1.97065,1.97075,1.96945,1.97045,332400000.0
2008-03-31 16:21:00,1.97055,1.97085,1.97015,1.97035,469400000.0
2008-03-31 16:22:00,1.97035,1.97165,1.9701,1.97155,320100000.0
2008-03-31 16:23:00,1.97155,1.97165,1.9695,1.96985,291400000.0
2008-03-31 16:24:00,1.96985,1.97015,1.96825,1.96865,283500000.0
2008-03-31 16:25:00,1.96865,1.96945,1.96865,1.96945,335000000.0
2008-03-31 16:26:00,1.96935,1.96955,1.96915,1.96915,223500000.0
2008-03-31 16:27:00,1.96915,1.96945,1.96895,1.96925,157400000.0
2008-03-31 16:28:00,1.96925,1.96945,1.96905,1.96945,132200000.0
2008-03-31 16:29:00,1.96945,1.96965,1.96895,1.96915,213900000.0
2008-03-31 16:30:00,1.96915,1.96935,1.96815,1.9684,425800000.0
2008-03-31 16:31:00,1.9684,1.96885,1.96835,1.96865,536300000.0
2008-03-31 16:32:00,1.96865,1.9689,1.96825,1.96845,504200000.0
2008-03-31 16:33:00,1.96845,1.96895,1.96835,1.96865,538000000.0
2008-03-31 16:34:00,1.96875,1.96905,1.96845,1.96875,541100000.0
2008-03-31 16:35:00,1.9686,1.96925,1.96855,1.96905,423600000.0
2008-03-31 16:36:00,1.96905,1.96915,1.96865,1.969,460200000.0
2008-03-31 16:37:00,1.969,1.9692,1.96855,1.96915,225500000.0
2008-03-31 16:38:00,1.96915,1.9694,1.96895,1.96935,199100000.0
2008-03-31 16:39:00,1.96935,1.97035,1.96925,1.96955,116000000.0
2008-03-31 16:40:00,1.96955,1.97005,1.96935,1.96945,217400000.0
2008-03-31 16:41:00,1.96955,1.96995,1.96945,1.9695,197800000.0
2008-03-31 16:42:00,1.9695,1.9696,1.96865,1.96875,369900000.0
2008-03-31 16:43:00,1.96875,1.96905,1.96855,1.96895,150400000.0
2008-03-31 16:44:00,1.96905,1.96945,1.96865,1.9691,293100000.0
2008-03-31 16:45:00,1.9691,1.9693,1.96885,1.9691,154900000.0
2008-03-31 16:46:00,1.9691,1.96915,1.96865,1.96885,120300000.0
2008-03-31 16:47:00,1.96885,1.969,1.96885,1.96885,144400000.0
2008-03-31 16:48:00,1.96885,1.96895,1.96815,1.96835,244300000.0
2008-03-31 16:49:00,1.96835,1.96835,1.96765,1.96785,463900000.0
2008-03-31 16:50:00,1.96775,1.96785,1.9665,1.96695,348100000.0
2008-03-31 16:51:00,1.96705,1.96705,1.96645,1.96655,213000000.0
2008-03-31 16:52:00,1.96665,1.96695,1.9659,1.96605,355300000.0
2008-03-31 16:53:00,1.96605,1.96665,1.96575,1.9661,327600000.0
2008-03-31 16:54:00,1.9661,1.96655,1.96555,1.96595,263700000.0
2008-03-31 16:55:00,1.96595,1.96625,1.96545,1.96615,326400000.0
2008-03-31 16:56:00,1.96615,1.96695,1.96595,1.96685,331100000.0
2008-03-31 16:57:00,1.96695,1.96765,1.96665,1.96765,328800000.0
2008-03-31 16:58:00,1.96765,1.96805,1.96725,1.96785,298600000.0
2008-03-31 16:59:00,1.9679,1.96795,1.96495,1.96555,332700000.0
2008-03-31 17:00:00,1.96555,1.96635,1.96515,1.96635,357300000.0
2008-03-31 17:01:00,1.9663,1.96705,1.9661,1.96635,413000000.0
2008-03-31 17:02:00,1.96635,1.96795,1.96635,1.96765,249200000.0
2008-03-31 17:03:00,1.96765,1.96795,1.96705,1.96725,416600000.0
2008-03-31 17:04:00,1.96725,1.96775,1.9669,1.9674,361900000.0
2008-03-31 17:05:00,1.9674,1.96765,1.96705,1.96715,145000000.0
2008-03-31 17:06:00,1.96715,1.96805,1.9671,1.96795,262100000.0
2008-03-31 17:07:00,1.96775,1.96815,1.96715,1.96745,250300000.0
2008-03-31 17:08:00,1.96745,1.96765,1.96695,1.96705,200300000.0
2008-03-31 17:09:00,1.96705,1.96725,1.96625,1.96655,341700000.0
2008-03-31 17:10:00,1.96655,1.96715,1.96645,1.967,244300000.0
2008-03-31 17:11:00,1.9671,1.96725,1.96655,1.96695,246100000.0
2008-03-31 17:12:00,1.96695,1.96735,1.96675,1.96735,322200000.0
2008-03-31 17:13:00,1.96735,1.96785,1.96685,1.96715,372700000.0
2008-03-31 17:14:00,1.96715,1.96725,1.96595,1.96615,188000000.0
2008-03-31 17:15:00,1.96615,1.96655,1.96565,1.96605,191600000.0
2008-03-31 17:16:00,1.96605,1.96605,1.96555,1.96565,241700000.0
2008-03-31 17:17:00,1.96565,1.96585,1.96485,1.96555,211300000.0
2008-03-31 17:18:00,1.96555,1.96595,1.96535,1.96555,90200000.0
2008-03-31 17:19:00,1.9656,1.96595,1.96545,1.96575,123600000.0
2008-03-31 17:20:00,1.96575,1.96625,1.96535,1.96535,164900000.0
2008-03-31 17:21:00,1.96535,1.96555,1.96505,1.9654,476900000.0
2008-03-31 17:22:00,1.9654,1.96565,1.9652,1.96565,263300000.0
2008-03-31 17:23:00,1.96565,1.96565,1.96515,1.96555,135000000.0
2008-03-31 17:24:00,1.96555,1.96575,1.96515,1.9652,116500000.0
2008-03-31 17:25:00,1.9652,1.96605,1.9651,1.96565,128900000.0
2008-03-31 17:26:00,1.96565,1.96675,1.96555,1.96675,190400000.0
2008-03-31 17:27:00,1.9667,1.9667,1.96625,1.96655,235500000.0
2008-03-31 17:28:00,1.96655,1.96705,1.96645,1.96675,239500000.0
2008-03-31 17:29:00,1.96675,1.96705,1.96665,1.96665,258600000.0
2008-03-31 17:30:00,1.96665,1.96715,1.96655,1.96715,180700000.0
2008-03-31 17:31:00,1.96715,1.96745,1.9671,1.96725,155800000.0
2008-03-31 17:32:00,1.96725,1.96795,1.96725,1.96775,158400000.0
2008-03-31 17:33:00,1.96775,1.96975,1.96775,1.96955,134400000.0
2008-03-31 17:34:00,1.96975,1.96995,1.96915,1.96995,170300000.0
2008-03-31 17:35:00,1.96985,1.9702,1.96935,1.9696,241000000.0
2008-03-31 17:36:00,1.9696,1.97005,1.96935,1.96945,156300000.0
2008-03-31 17:37:00,1.96945,1.96965,1.96905,1.96965,263700000.0
2008-03-31 17:38:00,1.96965,1.97015,1.96945,1.96995,289100000.0
2008-03-31 17:39:00,1.96985,1.96995,1.96925,1.96935,227900000.0
2008-03-31 17:40:00,1.9689,1.9689,1.9686,1.96875,195200000.0
2008-03-31 17:41:00,1.96885,1.96935,1.96845,1.96875,282600000.0
2008-03-31 17:42:00,1.96875,1.96905,1.96825,1.9688,309400000.0
2008-03-31 17:43:00,1.9688,1.9688,1.9684,1.96875,268500000.0
2008-03-31 17:44:00,1.96875,1.96895,1.96835,1.9685,229100000.0
2008-03-31 17:45:00,1.9685,1.96905,1.9685,1.96895,325300000.0
2008-03-31 17:46:00,1.96895,1.97035,1.96885,1.97035,241300000.0
2008-03-31 17:47:00,1.97035,1.97095,1.97015,1.97015,447800000.0
2008-03-31 17:48:00,1.97025,1.97025,1.96975,1.97025,463200000.0
2008-03-31 17:49:00,1.97035,1.97045,1.96995,1.97015,194500000.0
2008-03-31 17:50:00,1.97015,1.97155,1.97015,1.9713,243100000.0
2008-03-31 17:51:00,1.9713,1.97195,1.97115,1.97155,412500000.0
2008-03-31 17:52:00,1.97155,1.97185,1.97115,1.97165,310200000.0
2008-03-31 17:53:00,1.97165,1.97165,1.97035,1.97085,288800000.0
2008-03-31 17:54:00,1.97085,1.97095,1.97015,1.97085,348400000.0
2008-03-31 17:55:00,1.97115,1.97115,1.97025,1.97035,139500000.0
2008-03-31 17:56:00,1.97035,1.97045,1.9697,1.97015,164300000.0
2008-03-31 17:57:00,1.97015,1.97035,1.96995,1.97025,232500000.0
2008-03-31 17:58:00,1.97025,1.97045,1.96985,1.96985,485600000.0
2008-03-31 17:59:00,1.96985,1.97005,1.96965,1.96975,409600000.0
2008-03-31 18:00:00,1.96975,1.97065,1.96975,1.97065,280800000.0
2008-03-31 18:01:00,1.97065,1.97065,1.96975,1.96975,137000000.0
2008-03-31 18:02:00,1.96975,1.96995,1.96945,1.96955,259000000.0
2008-03-31 18:03:00,1.96945,1.96965,1.96915,1.96925,128300000.0
2008-03-31 18:04:00,1.9693,1.96965,1.96815,1.96815,153000000.0
2008-03-31 18:05:00,1.96815,1.9683,1.96805,1.9682,88800000.0
2008-03-31 18:06:00,1.9682,1.9685,1.96805,1.96805,152100000.0
2008-03-31 18:07:00,1.96805,1.9683,1.96795,1.96815,197900000.0
2008-03-31 18:08:00,1.96815,1.96875,1.96815,1.96855,176500000.0
2008-03-31 18:09:00,1.96855,1.96985,1.96855,1.96985,100400000.0
2008-03-31 18:10:00,1.96985,1.96985,1.96925,1.9693,159100000.0
2008-03-31 18:11:00,1.9693,1.96975,1.9691,1.96925,204300000.0
2008-03-31 18:12:00,1.96925,1.9695,1.96805,1.96865,142000000.0
2008-03-31 18:13:00,1.96865,1.9693,1.96865,1.9693,91000000.0
2008-03-31 18:14:00,1.9693,1.9694,1.96905,1.9691,188600000.0
2008-03-31 18:15:00,1.9691,1.96915,1.9689,1.96895,104700000.0
2008-03-31 18:16:00,1.96895,1.9692,1.96835,1.96855,95400000.0
2008-03-31 18:17:00,1.9685,1.96975,1.96845,1.96975,264600000.0
2008-03-31 18:18:00,1.96975,1.9698,1.9691,1.96935,170400000.0
2008-03-31 18:19:00,1.9693,1.96965,1.969,1.9692,108700000.0
2008-03-31 18:20:00,1.9692,1.9694,1.9685,1.96855,108900000.0
2008-03-31 18:21:00,1.9686,1.96905,1.9685,1.96885,156500000.0
2008-03-31 18:22:00,1.96885,1.96885,1.96835,1.96845,120700000.0
2008-03-31 18:23:00,1.96845,1.96885,1.9683,1.9685,143200000.0
2008-03-31 18:24:00,1.9685,1.96875,1.96845,1.9686,97500000.0
2008-03-31 18:25:00,1.9686,1.9688,1.96825,1.9683,123700000.0
2008-03-31 18:26:00,1.9683,1.96855,1.96815,1.9682,190000000.0
2008-03-31 18:27:00,1.9682,1.9685,1.968,1.9685,132600000.0
2008-03-31 18:28:00,1.96855,1.96905,1.96825,1.96865,145100000.0
2008-03-31 18:29:00,1.9686,1.96905,1.9685,1.9687,144800000.0
2008-03-31 18:30:00,1.9687,1.96925,1.96865,1.96895,244600000.0
2008-03-31 18:31:00,1.96895,1.969,1.96865,1.96865,206900000.0
2008-03-31 18:32:00,1.96865,1.96885,1.96815,1.96845,392600000.0
2008-03-31 18:33:00,1.96845,1.96875,1.96845,1.96865,127100000.0
2008-03-31 18:34:00,1.96865,1.96875,1.96855,1.96855,215700000.0
2008-03-31 18:35:00,1.96855,1.96865,1.96805,1.96825,153500000.0
2008-03-31 18:36:00,1.96825,1.96885,1.96825,1.9685,140900000.0
2008-03-31 18:37:00,1.9685,1.9685,1.96825,1.96845,407200000.0
2008-03-31 18:38:00,1.96845,1.96895,1.96845,1.96895,454600000.0
2008-03-31 18:39:00,1.96895,1.96935,1.96865,1.96925,373700000.0
2008-03-31 18:40:00,1.96925,1.96925,1.96895,1.96925,206900000.0
2008-03-31 18:41:00,1.96925,1.9696,1.9691,1.9696,296200000.0
2008-03-31 18:42:00,1.96945,1.96975,1.96945,1.9696,227900000.0
2008-03-31 18:43:00,1.9696,1.97025,1.96955,1.97015,146200000.0
2008-03-31 18:44:00,1.97015,1.97015,1.96975,1.96975,305500000.0
2008-03-31 18:45:00,1.96975,1.96975,1.96955,1.96955,317400000.0
2008-03-31 18:46:00,1.96955,1.97005,1.96955,1.97005,272100000.0
2008-03-31 18:47:00,1.97005,1.97035,1.96995,1.97005,179900000.0
2008-03-31 18:48:00,1.97005,1.97025,1.97005,1.97025,131000000.0
2008-03-31 18:49:00,1.97025,1.97055,1.97005,1.97045,514700000.0
2008-03-31 18:50:00,1.97045,1.97085,1.97045,1.97065,202100000.0
2008-03-31 18:51:00,1.97065,1.97085,1.97035,1.97045,336800000.0
2008-03-31 18:52:00,1.97045,1.97075,1.97035,1.97075,97900000.0
2008-03-31 18:53:00,1.97075,1.97095,1.97075,1.97075,96500000.0
2008-03-31 18:54:00,1.97075,1.97105,1.97065,1.97075,184000000.0
2008-03-31 18:55:00,1.97075,1.97095,1.97075,1.97085,513800000.0
2008-03-31 18:56:00,1.97085,1.97105,1.97075,1.97085,321700000.0
2008-03-31 18:57:00,1.97085,1.97145,1.97085,1.97145,467500000.0
2008-03-31 18:58:00,1.97145,1.97145,1.96935,1.96995,498700000.0
2008-03-31 18:59:00,1.96995,1.97135,1.96985,1.97095,653900000.0
2008-03-31 19:00:00,1.97095,1.97175,1.97095,1.97165,463200000.0
2008-03-31 19:01:00,1.97165,1.97165,1.97075,1.97075,510900000.0
2008-03-31 19:02:00,1.97075,1.97095,1.97055,1.97065,554400000.0
2008-03-31 19:03:00,1.97065,1.97065,1.96995,1.97005,523200000.0
2008-03-31 19:04:00,1.97005,1.97035,1.96995,1.97035,517600000.0
2008-03-31 19:05:00,1.97035,1.97055,1.96995,1.96995,258000000.0
2008-03-31 19:06:00,1.96995,1.97035,1.96995,1.96995,128100000.0
2008-03-31 19:07:00,1.96995,1.97015,1.96995,1.97015,101600000.0
2008-03-31 19:08:00,1.97015,1.97115,1.97015,1.97095,190300000.0
2008-03-31 19:09:00,1.97095,1.97115,1.97025,1.97055,560200000.0
2008-03-31 19:10:00,1.97055,1.97055,1.96995,1.97025,582200000.0
2008-03-31 19:11:00,1.97025,1.97055,1.97015,1.97025,519200000.0
2008-03-31 19:12:00,1.97025,1.97055,1.97025,1.97045,512400000.0
2008-03-31 19:13:00,1.97025,1.97045,1.97005,1.97005,516000000.0
2008-03-31 19:14:00,1.97005,1.97035,1.96995,1.97005,161700000.0
2008-03-31 19:15:00,1.97005,1.97015,1.96965,1.96975,234500000.0
2008-03-31 19:16:00,1.96975,1.96975,1.96975,1.96975,64800000.0
2008-03-31 19:17:00,1.96975,1.96995,1.96975,1.96995,333500000.0
2008-03-31 19:18:00,1.96995,1.96995,1.96955,1.96955,253500000.0
2008-03-31 19:19:00,1.96965,1.96985,1.96955,1.96955,255400000.0
2008-03-31 19:20:00,1.96955,1.96975,1.96955,1.96965,334400000.0
2008-03-31 19:21:00,1.96965,1.97005,1.96955,1.96955,491700000.0
2008-03-31 19:22:00,1.96955,1.97015,1.96955,1.96995,269800000.0
2008-03-31 19:23:00,1.96995,1.97035,1.96985,1.97025,236200000.0
2008-03-31 19:24:00,1.97025,1.97065,1.97015,1.97055,140500000.0
2008-03-31 19:25:00,1.97055,1.97055,1.97045,1.97055,92100000.0
2008-03-31 19:26:00,1.97055,1.97115,1.97035,1.97105,244300000.0
2008-03-31 19:27:00,1.97105,1.97125,1.97095,1.97115,309700000.0
2008-03-31 19:28:00,1.97115,1.97125,1.97105,1.97105,441700000.0
2008-03-31 19:29:00,1.97105,1.97145,1.97105,1.97125,460600000.0
2008-03-31 19:30:00,1.97125,1.97165,1.97125,1.97155,955600000.0
2008-03-31 19:31:00,1.97155,1.97155,1.97095,1.97095,687500000.0
2008-03-31 19:32:00,1.97095,1.97135,1.97085,1.97125,564900000.0
2008-03-31 19:33:00,1.97135,1.97175,1.97135,1.97175,238700000.0
2008-03-31 19:34:00,1.97175,1.97175,1.97135,1.97135,821100000.0
2008-03-31 19:35:00,1.97135,1.97135,1.97125,1.97135,170300000.0
2008-03-31 19:36:00,1.97135,1.97155,1.97125,1.97125,76000000.0
2008-03-31 19:37:00,1.97125,1.97145,1.97125,1.97135,297800000.0
2008-03-31 19:38:00,1.97135,1.97145,1.97105,1.97105,134100000.0
2008-03-31 19:39:00,1.97115,1.97135,1.97105,1.97125,257600000.0
2008-03-31 19:40:00,1.97125,1.97135,1.97125,1.97125,261400000.0
2008-03-31 19:41:00,1.97125,1.97135,1.97095,1.97135,171200000.0
2008-03-31 19:42:00,1.97135,1.97135,1.97105,1.97125,407200000.0
2008-03-31 19:43:00,1.97125,1.97125,1.97055,1.97065,223900000.0
2008-03-31 19:44:00,1.97065,1.97085,1.97055,1.97075,414200000.0
2008-03-31 19:45:00,1.97075,1.97085,1.97035,1.97035,195700000.0
2008-03-31 19:46:00,1.97035,1.97045,1.97015,1.97015,205800000.0
2008-03-31 19:47:00,1.97015,1.97015,1.97005,1.97005,172500000.0
2008-03-31 19:48:00,1.97005,1.97005,1.96995,1.97005,92600000.0
2008-03-31 19:49:00,1.97005,1.97005,1.96975,1.96985,78100000.0
2008-03-31 19:50:00,1.96985,1.97025,1.96985,1.97015,75600000.0
2008-03-31 19:51:00,1.97015,1.97035,1.97015,1.97025,67500000.0
2008-03-31 19:52:00,1.97025,1.97055,1.97015,1.97025,75500000.0
2008-03-31 19:53:00,1.97025,1.97045,1.97015,1.97035,145700000.0
2008-03-31 19:54:00,1.97035,1.97045,1.97015,1.97035,65000000.0
2008-03-31 19:55:00,1.97035,1.97055,1.97025,1.97055,70000000.0
2008-03-31 19:56:00,1.97055,1.97055,1.97025,1.97025,182200000.0
2008-03-31 19:57:00,1.97025,1.97135,1.97025,1.97125,87300000.0
2008-03-31 19:58:00,1.97125,1.97145,1.97105,1.97105,130100000.0
2008-03-31 19:59:00,1.97105,1.97145,1.97065,1.97065,97700000.0
2008-03-31 20:00:00,1.97065,1.97085,1.97055,1.97085,97700000.0
2008-03-31 20:01:00,1.97085,1.97105,1.97075,1.97095,96400000.0
2008-03-31 20:02:00,1.97095,1.97115,1.97095,1.97095,92800000.0
2008-03-31 20:03:00,1.97095,1.97125,1.97055,1.97075,353000000.0
2008-03-31 20:04:00,1.97075,1.97195,1.97055,1.97125,220300000.0
2008-03-31 20:05:00,1.97135,1.97195,1.97135,1.9718,244300000.0
2008-03-31 20:06:00,1.9718,1.97245,1.97175,1.97215,563400000.0
2008-03-31 20:07:00,1.97215,1.97215,1.97165,1.97185,322000000.0
2008-03-31 20:08:00,1.97185,1.97225,1.97175,1.97185,347000000.0
2008-03-31 20:09:00,1.97185,1.9721,1.97185,1.97205,670200000.0
2008-03-31 20:10:00,1.97205,1.97215,1.97195,1.97195,261900000.0
2008-03-31 20:11:00,1.97195,1.97195,1.97195,1.97195,104700000.0
2008-03-31 20:12:00,1.97195,1.97215,1.97195,1.97205,709300000.0
2008-03-31 20:13:00,1.97205,1.97205,1.97165,1.9718,383000000.0
2008-03-31 20:14:00,1.9718,1.9718,1.97105,1.97125,170400000.0
2008-03-31 20:15:00,1.97125,1.97165,1.97105,1.97145,126900000.0
2008-03-31 20:16:00,1.97145,1.97155,1.97135,1.97155,69400000.0
2008-03-31 20:17:00,1.97155,1.9722,1.97145,1.97195,162800000.0
2008-03-31 20:18:00,1.97195,1.97195,1.97165,1.97175,202900000.0
2008-03-31 20:19:00,1.97175,1.97175,1.97165,1.97175,190800000.0
2008-03-31 20:20:00,1.97175,1.97175,1.97155,1.97165,69000000.0
2008-03-31 20:21:00,1.97165,1.97175,1.97155,1.97175,79900000.0
2008-03-31 20:22:00,1.97175,1.97215,1.9717,1.97175,426900000.0
2008-03-31 20:23:00,1.97175,1.97205,1.97165,1.97175,758800000.0
2008-03-31 20:24:00,1.97175,1.97235,1.97175,1.97195,854900000.0
2008-03-31 20:25:00,1.97195,1.97265,1.97195,1.97265,899000000.0
2008-03-31 20:26:00,1.97265,1.97325,1.97265,1.97295,444500000.0
2008-03-31 20:27:00,1.97295,1.97295,1.97265,1.97265,192300000.0
2008-03-31 20:28:00,1.97265,1.97265,1.97205,1.97205,470900000.0
2008-03-31 20:29:00,1.97205,1.97205,1.97205,1.97205,545600000.0
2008-03-31 20:30:00,1.97205,1.97215,1.97205,1.97215,375000000.0
2008-03-31 20:31:00,1.97215,1.97255,1.97215,1.97235,590700000.0
2008-03-31 20:32:00,1.97235,1.97285,1.97235,1.97275,413900000.0
2008-03-31 20:33:00,1.97275,1.97345,1.97275,1.97305,570500000.0
2008-03-31 20:34:00,1.97305,1.97315,1.9729,1.97305,593500000.0
2008-03-31 20:35:00,1.97305,1.97325,1.97295,1.97305,743500000.0
2008-03-31 20:36:00,1.97305,1.97315,1.97275,1.97275,1218800000.0
2008-03-31 20:37:00,1.97275,1.97285,1.97215,1.97255,611700000.0
2008-03-31 20:38:00,1.97255,1.97255,1.97245,1.97245,950300000.0
2008-03-31 20:39:00,1.97245,1.97285,1.97245,1.97275,367100000.0
2008-03-31 20:40:00,1.97275,1.97275,1.97185,1.97205,344300000.0
2008-03-31 20:41:00,1.97205,1.97205,1.97175,1.97175,493600000.0
2008-03-31 20:42:00,1.97175,1.97225,1.97175,1.97225,666300000.0
2008-03-31 20:43:00,1.97225,1.97235,1.97205,1.97235,514200000.0
2008-03-31 20:44:00,1.97235,1.9727,1.97225,1.9726,463100000.0
2008-03-31 20:45:00,1.9726,1.97275,1.97225,1.97225,128900000.0
2008-03-31 20:46:00,1.97225,1.97245,1.97225,1.97245,72200000.0
2008-03-31 20:47:00,1.97245,1.97245,1.97175,1.97205,248800000.0
2008-03-31 20:48:00,1.97205,1.97235,1.97205,1.97235,266500000.0
2008-03-31 20:49:00,1.97235,1.97235,1.97185,1.97205,308300000.0
2008-03-31 20:50:00,1.97205,1.97245,1.97205,1.97205,618900000.0
2008-03-31 20:51:00,1.97205,1.97225,1.97125,1.97125,542300000.0
2008-03-31 20:52:00,1.97115,1.97115,1.97055,1.97075,260200000.0
2008-03-31 20:53:00,1.97075,1.97105,1.97075,1.97075,168300000.0
2008-03-31 20:54:00,1.97075,1.97105,1.97045,1.97055,165800000.0
2008-03-31 20:55:00,1.97055,1.9712,1.97055,1.97115,127000000.0
2008-03-31 20:56:00,1.97115,1.97135,1.97095,1.97105,94800000.0
2008-03-31 20:57:00,1.97105,1.9716,1.97105,1.97145,184000000.0
2008-03-31 20:58:00,1.97145,1.97145,1.97125,1.97135,126300000.0
2008-03-31 20:59:00,1.97135,1.97135,1.96975,1.96975,250900000.0
2008-03-31 21:00:00,1.96975,1.9702,1.96975,1.9702,84100000.0
2008-03-31 21:01:00,1.9702,1.97075,1.9702,1.97035,169400000.0
2008-03-31 21:02:00,1.97035,1.97075,1.97035,1.97055,84400000.0
2008-03-31 21:03:00,1.97055,1.97125,1.97035,1.97115,318200000.0
2008-03-31 21:04:00,1.97115,1.97115,1.9708,1.97105,343700000.0
2008-03-31 21:05:00,1.97105,1.97105,1.97085,1.97105,123100000.0
2008-03-31 21:06:00,1.97105,1.97115,1.97105,1.97115,71800000.0
2008-03-31 21:07:00,1.97115,1.97125,1.97075,1.97075,123300000.0
2008-03-31 21:08:00,1.97075,1.97075,1.97015,1.97015,72600000.0
2008-03-31 21:09:00,1.97015,1.97015,1.96985,1.96995,198900000.0
2008-03-31 21:10:00,1.96995,1.97005,1.96985,1.96985,259700000.0
2008-03-31 21:11:00,1.96985,1.97025,1.96975,1.97025,83500000.0
2008-03-31 21:12:00,1.97025,1.97025,1.96985,1.97005,187800000.0
2008-03-31 21:13:00,1.97005,1.97015,1.96985,1.96985,267000000.0
2008-03-31 21:14:00,1.96985,1.97005,1.96955,1.96985,205700000.0
2008-03-31 21:15:00,1.96985,1.96985,1.9695,1.9695,205300000.0
2008-03-31 21:16:00,1.9695,1.96955,1.96915,1.9692,264500000.0
2008-03-31 21:17:00,1.96915,1.96965,1.96915,1.9695,284600000.0
2008-03-31 21:18:00,1.9695,1.96965,1.96935,1.96935,308000000.0
2008-03-31 21:19:00,1.96945,1.9697,1.96945,1.9696,217200000.0
2008-03-31 21:20:00,1.9696,1.96965,1.96935,1.96965,528300000.0
2008-03-31 21:21:00,1.96965,1.96965,1.96935,1.96945,241200000.0
2008-03-31 21:22:00,1.96945,1.96975,1.96945,1.96965,782300000.0
2008-03-31 21:23:00,1.96965,1.96985,1.96965,1.96985,231800000.0
2008-03-31 21:24:00,1.96975,1.96985,1.96945,1.96985,382100000.0
2008-03-31 21:25:00,1.96985,1.97015,1.96985,1.97015,331200000.0
2008-03-31 21:26:00,1.97015,1.97045,1.97005,1.97015,241100000.0
2008-03-31 21:27:00,1.97015,1.97025,1.97005,1.9701,410700000.0
2008-03-31 21:28:00,1.9701,1.97045,1.97005,1.97035,398800000.0
2008-03-31 21:29:00,1.97035,1.97075,1.97035,1.97075,404500000.0
2008-03-31 21:30:00,1.97075,1.97075,1.96945,1.9696,431400000.0
2008-03-31 21:31:00,1.9696,1.96995,1.96865,1.96865,270100000.0
2008-03-31 21:32:00,1.96865,1.96895,1.96835,1.96835,234600000.0
2008-03-31 21:33:00,1.96835,1.96875,1.96835,1.96875,426600000.0
2008-03-31 21:34:00,1.96875,1.96885,1.96845,1.96845,297200000.0
2008-03-31 21:35:00,1.96845,1.96895,1.96845,1.96895,516300000.0
2008-03-31 21:36:00,1.96875,1.96935,1.96875,1.96925,435500000.0
2008-03-31 21:37:00,1.96915,1.96935,1.969,1.969,231900000.0
2008-03-31 21:38:00,1.969,1.96925,1.96895,1.96925,320200000.0
2008-03-31 21:39:00,1.96925,1.96955,1.96925,1.96955,331600000.0
2008-03-31 21:40:00,1.96955,1.97005,1.96945,1.96995,199400000.0
2008-03-31 21:41:00,1.96995,1.97015,1.96995,1.97015,193100000.0
2008-03-31 21:42:00,1.97015,1.97035,1.97005,1.97035,275500000.0
2008-03-31 21:43:00,1.97035,1.97135,1.96955,1.9702,376300000.0
2008-03-31 21:44:00,1.9701,1.9705,1.9699,1.97045,942400000.0
2008-03-31 21:45:00,1.97045,1.97045,1.9702,1.9702,503800000.0
2008-03-31 21:46:00,1.9702,1.97055,1.9702,1.97055,1099800000.0
2008-03-31 21:47:00,1.97055,1.97065,1.97035,1.9705,608900000.0
2008-03-31 21:48:00,1.9705,1.9705,1.97025,1.97025,431400000.0
2008-03-31 21:49:00,1.97025,1.9705,1.97025,1.9703,778300000.0
2008-03-31 21:50:00,1.9703,1.9705,1.9703,1.97035,310700000.0
2008-03-31 21:51:00,1.97035,1.97035,1.96965,1.96975,375800000.0
2008-03-31 21:52:00,1.96975,1.96985,1.9692,1.96935,336000000.0
2008-03-31 21:53:00,1.96935,1.9702,1.9693,1.9702,330000000.0
2008-03-31 21:54:00,1.9702,1.9702,1.9692,1.9692,113300000.0
2008-03-31 21:55:00,1.9692,1.97,1.9692,1.97,68100000.0
2008-03-31 21:56:00,1.97,1.9705,1.9698,1.9704,115400000.0
2008-03-31 21:57:00,1.9704,1.9704,1.9698,1.9704,96700000.0
2008-03-31 21:58:00,1.9704,1.9706,1.9703,1.9705,65200000.0
2008-03-31 21:59:00,1.9705,1.971,1.9704,1.9709,71700000.0
2008-03-31 22:00:00,1.9709,1.9712,1.97005,1.97045,219700000.0
2008-03-31 22:01:00,1.97045,1.9705,1.97025,1.9705,344800000.0
2008-03-31 22:02:00,1.9705,1.9706,1.9704,1.9705,273600000.0
2008-03-31 22:03:00,1.9705,1.9706,1.9704,1.9706,150100000.0
2008-03-31 22:04:00,1.9706,1.9709,1.9706,1.97085,344200000.0
2008-03-31 22:05:00,1.97085,1.97105,1.9708,1.97085,434300000.0
2008-03-31 22:06:00,1.97085,1.9715,1.97085,1.9715,342100000.0
2008-03-31 22:07:00,1.9716,1.9716,1.9714,1.9714,64500000.0
2008-03-31 22:08:00,1.9714,1.9715,1.9711,1.9712,72600000.0
2008-03-31 22:09:00,1.9712,1.9713,1.9711,1.9713,63600000.0
2008-03-31 22:10:00,1.9713,1.9715,1.9713,1.9713,79300000.0
2008-03-31 22:11:00,1.9713,1.9714,1.9713,1.9714,64900000.0
2008-03-31 22:12:00,1.9714,1.9714,1.9714,1.9714,64800000.0
2008-03-31 22:13:00,1.9714,1.9715,1.9714,1.9715,58200000.0
2008-03-31 22:14:00,1.9715,1.9715,1.9713,1.9713,122500000.0
2008-03-31 22:15:00,1.9713,1.9715,1.9713,1.9715,139200000.0
2008-03-31 22:16:00,1.9715,1.9719,1.9714,1.9715,78200000.0
2008-03-31 22:17:00,1.9715,1.9717,1.97135,1.9715,150000000.0
2008-03-31 22:18:00,1.9715,1.9715,1.9712,1.9712,66200000.0
2008-03-31 22:19:00,1.97125,1.9714,1.9712,1.9712,91800000.0
2008-03-31 22:20:00,1.9712,1.97135,1.9712,1.97125,361300000.0
2008-03-31 22:21:00,1.97125,1.97125,1.97105,1.97105,348400000.0
2008-03-31 22:22:00,1.97105,1.97105,1.9705,1.9706,230100000.0
2008-03-31 22:23:00,1.9706,1.97085,1.97055,1.97055,88500000.0
2008-03-31 22:24:00,1.97055,1.9709,1.97055,1.9706,75000000.0
2008-03-31 22:25:00,1.9706,1.9706,1.9702,1.9702,164700000.0
2008-03-31 22:26:00,1.9702,1.9702,1.9701,1.9701,65100000.0
2008-03-31 22:27:00,1.9701,1.9701,1.9699,1.9701,75300000.0
2008-03-31 22:28:00,1.9701,1.9705,1.9701,1.9705,73500000.0
2008-03-31 22:29:00,1.9705,1.9708,1.9702,1.9705,72300000.0
2008-03-31 22:30:00,1.9705,1.9705,1.9703,1.9704,76800000.0
2008-03-31 22:31:00,1.9704,1.97045,1.9702,1.9704,69500000.0
2008-03-31 22:32:00,1.9704,1.9705,1.9704,1.9704,70600000.0
2008-03-31 22:33:00,1.9704,1.9707,1.9702,1.9707,73300000.0
2008-03-31 22:34:00,1.9707,1.9708,1.9707,1.9708,63900000.0
2008-03-31 22:35:00,1.9708,1.9708,1.9705,1.9705,64500000.0
2008-03-31 22:36:00,1.9705,1.9707,1.9705,1.9707,73900000.0
2008-03-31 22:37:00,1.9707,1.9709,1.9707,1.9709,63900000.0
2008-03-31 22:38:00,1.9709,1.9709,1.9706,1.9708,65400000.0
2008-03-31 22:39:00,1.9708,1.9708,1.9708,1.9708,64500000.0
2008-03-31 22:40:00,1.9708,1.9711,1.9708,1.9708,72900000.0
2008-03-31 22:41:00,1.9708,1.9713,1.9708,1.9713,151000000.0
2008-03-31 22:42:00,1.9713,1.9715,1.9712,1.97125,65800000.0
2008-03-31 22:43:00,1.97125,1.9714,1.9711,1.9712,117900000.0
2008-03-31 22:44:00,1.9712,1.9717,1.97105,1.9711,84100000.0
2008-03-31 22:45:00,1.9711,1.9711,1.9711,1.9711,66300000.0
2008-03-31 22:46:00,1.9711,1.9714,1.9711,1.97135,87700000.0
2008-03-31 22:47:00,1.97135,1.9716,1.9713,1.9716,80500000.0
2008-03-31 22:48:00,1.9716,1.9716,1.9707,1.971,92300000.0
2008-03-31 22:49:00,1.971,1.9711,1.9709,1.971,67800000.0
2008-03-31 22:50:00,1.971,1.971,1.9702,1.9704,1369700000.0
2008-03-31 22:51:00,1.9704,1.9705,1.9702,1.9705,674100000.0
2008-03-31 22:52:00,1.9705,1.9709,1.97,1.97,68800000.0
2008-03-31 22:53:00,1.9701,1.9711,1.9701,1.9706,65400000.0
2008-03-31 22:54:00,1.9706,1.9714,1.9706,1.9714,80600000.0
2008-03-31 22:55:00,1.9714,1.97145,1.9714,1.97145,82300000.0
2008-03-31 22:56:00,1.97145,1.97145,1.97,1.9705,77400000.0
2008-03-31 22:57:00,1.9705,1.9708,1.9703,1.9704,64500000.0
2008-03-31 22:58:00,1.9704,1.9704,1.9699,1.9701,73000000.0
2008-03-31 22:59:00,1.9701,1.9701,1.9696,1.9696,908900000.0
2008-03-31 23:00:00,1.9696,1.97,1.9696,1.9696,1794000000.0
2008-03-31 23:01:00,1.9696,1.9698,1.9695,1.9695,1332000000.0
2008-03-31 23:02:00,1.9695,1.9695,1.9689,1.9691,1236000000.0
2008-03-31 23:03:00,1.9691,1.9696,1.969,1.9693,1242000000.0
2008-03-31 23:04:00,1.9693,1.9698,1.9692,1.9695,826000000.0
2008-03-31 23:05:00,1.9695,1.9695,1.9694,1.9694,164000000.0
2008-03-31 23:06:00,1.9694,1.9694,1.9694,1.9694,167200000.0
2008-03-31 23:07:00,1.9694,1.9701,1.9694,1.9697,136900000.0
2008-03-31 23:08:00,1.9697,1.9703,1.969,1.969,519900000.0
2008-03-31 23:09:00,1.969,1.969,1.9687,1.9687,948800000.0
2008-03-31 23:10:00,1.9687,1.9691,1.9686,1.9689,1150000000.0
2008-03-31 23:11:00,1.9689,1.9696,1.9687,1.969,921600000.0
2008-03-31 23:12:00,1.969,1.9699,1.969,1.9699,170800000.0
2008-03-31 23:13:00,1.9699,1.9701,1.9688,1.9691,339200000.0
2008-03-31 23:14:00,1.9691,1.9699,1.9682,1.9685,999600000.0
2008-03-31 23:15:00,1.9685,1.9697,1.9677,1.9697,823200000.0
2008-03-31 23:16:00,1.9697,1.9697,1.9697,1.9697,430000000.0
2008-03-31 23:17:00,1.9697,1.9701,1.9696,1.9698,1063300000.0
2008-03-31 23:18:00,1.9698,1.9702,1.9694,1.9695,1408000000.0
2008-03-31 23:19:00,1.9695,1.9699,1.9692,1.9695,1243000000.0
2008-03-31 23:20:00,1.9695,1.9699,1.9695,1.9696,1260000000.0
2008-03-31 23:21:00,1.9696,1.9704,1.9694,1.9694,1159600000.0
2008-03-31 23:22:00,1.9694,1.9701,1.9694,1.9701,832400000.0
2008-03-31 23:23:00,1.9701,1.9701,1.9696,1.9698,594300000.0
2008-03-31 23:24:00,1.9698,1.9699,1.9698,1.9698,286200000.0
2008-03-31 23:25:00,1.9698,1.9706,1.9698,1.9699,229200000.0
2008-03-31 23:26:00,1.9699,1.9699,1.9679,1.9679,1090200000.0
2008-03-31 23:27:00,1.9679,1.9695,1.9678,1.9695,1083600000.0
2008-03-31 23:28:00,1.9695,1.9697,1.9695,1.9696,1242000000.0
2008-03-31 23:29:00,1.9696,1.9696,1.9696,1.9696,1266000000.0
2008-03-31 23:30:00,1.9696,1.9697,1.9674,1.9674,888600000.0
2008-03-31 23:31:00,1.9674,1.9698,1.9674,1.9698,438600000.0
2008-03-31 23:32:00,1.9698,1.97,1.9695,1.9698,1026000000.0
2008-03-31 23:33:00,1.9698,1.9699,1.9697,1.9698,1278000000.0
2008-03-31 23:34:00,1.9698,1.97,1.9697,1.9699,1278000000.0
2008-03-31 23:35:00,1.9699,1.9706,1.9682,1.9706,314000000.0
2008-03-31 23:36:00,1.9701,1.9704,1.968,1.9704,633600000.0
2008-03-31 23:37:00,1.9704,1.9713,1.9703,1.9713,1077200000.0
2008-03-31 23:38:00,1.9713,1.9719,1.9712,1.9718,296200000.0
2008-03-31 23:39:00,1.9721,1.9722,1.97185,1.97195,323000000.0
2008-03-31 23:40:00,1.97195,1.9721,1.97195,1.9721,307300000.0
2008-03-31 23:41:00,1.9721,1.9721,1.97185,1.97185,609400000.0
2008-03-31 23:42:00,1.97185,1.97185,1.97185,1.97185,903000000.0
2008-03-31 23:43:00,1.97185,1.9721,1.97185,1.97195,243700000.0
2008-03-31 23:44:00,1.97195,1.9722,1.97195,1.97205,441400000.0
2008-03-31 23:45:00,1.97205,1.9723,1.97205,1.97215,408200000.0
2008-03-31 23:46:00,1.97215,1.97215,1.97195,1.97205,426000000.0
2008-03-31 23:47:00,1.97215,1.97235,1.97215,1.97235,426000000.0
2008-03-31 23:48:00,1.97235,1.97255,1.97225,1.97225,483200000.0
2008-03-31 23:49:00,1.97225,1.97225,1.97225,1.97225,428000000.0
2008-03-31 23:50:00,1.97225,1.97245,1.97225,1.97245,430000000.0
2008-03-31 23:51:00,1.97245,1.97315,1.97245,1.97315,402500000.0
2008-03-31 23:52:00,1.97315,1.97315,1.97315,1.97315,432000000.0
2008-03-31 23:53:00,1.97315,1.97315,1.97315,1.97315,430000000.0
2008-03-31 23:54:00,1.97315,1.97315,1.97275,1.97275,444800000.0
2008-03-31 23:55:00,1.97275,1.97335,1.97205,1.97205,389200000.0
2008-03-31 23:56:00,1.97205,1.97205,1.97205,1.97205,818000000.0
2008-03-31 23:57:00,1.97205,1.97205,1.97205,1.97205,1367100000.0
2008-03-31 23:58:00,1.97205,1.97235,1.97205,1.97225,1128100000.0
2008-03-31 23:59:00,1.97225,1.97275,1.97205,1.97275,1186700000.0
2008-04-01 00:00:00,1.97275,1.97275,1.97155,1.97165,534800000.0
2008-04-01 00:01:00,1.97165,1.97185,1.97105,1.97105,968400000.0
2008-04-01 00:02:00,1.97105,1.97125,1.97085,1.97085,910800000.0
2008-04-01 00:03:00,1.97085,1.97135,1.97015,1.97055,729300000.0
2008-04-01 00:04:00,1.97055,1.97115,1.97045,1.97105,308800000.0
2008-04-01 00:05:00,1.97105,1.97195,1.97075,1.97195,374400000.0
2008-04-01 00:06:00,1.97195,1.97195,1.97155,1.97165,878100000.0
2008-04-01 00:07:00,1.97165,1.97235,1.97115,1.97125,412100000.0
2008-04-01 00:08:00,1.97135,1.97265,1.97135,1.97265,763300000.0
2008-04-01 00:09:00,1.97265,1.97295,1.97265,1.97275,213400000.0
2008-04-01 00:10:00,1.97275,1.97275,1.97205,1.97215,613700000.0
2008-04-01 00:11:00,1.97215,1.97255,1.97215,1.97255,272800000.0
2008-04-01 00:12:00,1.97255,1.97335,1.97255,1.97335,217800000.0
2008-04-01 00:13:00,1.97335,1.97335,1.97315,1.97325,947000000.0
2008-04-01 00:14:00,1.97325,1.97395,1.97295,1.97295,383000000.0
2008-04-01 00:15:00,1.97295,1.97395,1.97295,1.97355,257000000.0
2008-04-01 00:16:00,1.97355,1.97365,1.97305,1.97315,279500000.0
2008-04-01 00:17:00,1.97305,1.97355,1.97285,1.97285,346300000.0
2008-04-01 00:18:00,1.97285,1.97395,1.97285,1.97395,848500000.0
2008-04-01 00:19:00,1.97395,1.97425,1.97375,1.97395,694400000.0
2008-04-01 00:20:00,1.97395,1.97395,1.97395,1.97395,590800000.0
2008-04-01 00:21:00,1.97395,1.97435,1.97385,1.97385,635600000.0
2008-04-01 00:22:00,1.97385,1.97395,1.97365,1.97375,404000000.0
2008-04-01 00:23:00,1.97375,1.97375,1.97365,1.97365,254000000.0
2008-04-01 00:24:00,1.97365,1.97385,1.97335,1.97345,285400000.0
2008-04-01 00:25:00,1.97345,1.97355,1.97285,1.97295,519800000.0
2008-04-01 00:26:00,1.97295,1.97325,1.97285,1.97325,693700000.0
2008-04-01 00:27:00,1.97325,1.97325,1.97325,1.97325,513600000.0
2008-04-01 00:28:00,1.97325,1.97365,1.97285,1.97365,364500000.0
2008-04-01 00:29:00,1.97365,1.97375,1.97365,1.97365,249400000.0
2008-04-01 00:30:00,1.97365,1.97395,1.97305,1.97345,419900000.0
2008-04-01 00:31:00,1.97345,1.97385,1.97345,1.97385,298300000.0
2008-04-01 00:32:00,1.97385,1.97395,1.97335,1.97395,593200000.0
2008-04-01 00:33:00,1.97395,1.97405,1.97395,1.97405,164400000.0
2008-04-01 00:34:00,1.97405,1.97405,1.97395,1.97395,160200000.0
2008-04-01 00:35:00,1.97395,1.97475,1.97345,1.97455,350700000.0
2008-04-01 00:36:00,1.97455,1.97475,1.97385,1.97395,315400000.0
2008-04-01 00:37:00,1.97395,1.97415,1.97345,1.97385,339000000.0
2008-04-01 00:38:00,1.97385,1.97385,1.97335,1.97365,280700000.0
2008-04-01 00:39:00,1.97365,1.97365,1.97345,1.97345,275600000.0
2008-04-01 00:40:00,1.97345,1.97355,1.97325,1.97355,307600000.0
2008-04-01 00:41:00,1.97355,1.97385,1.97335,1.97385,995900000.0
2008-04-01 00:42:00,1.97385,1.97445,1.97385,1.97445,664900000.0
2008-04-01 00:43:00,1.97445,1.97445,1.97375,1.97425,380300000.0
2008-04-01 00:44:00,1.97425,1.97445,1.97345,1.97385,987200000.0
2008-04-01 00:45:00,1.97385,1.97405,1.97365,1.97365,1477400000.0
2008-04-01 00:46:00,1.97365,1.97425,1.97355,1.97375,792800000.0
2008-04-01 00:47:00,1.97375,1.97395,1.97355,1.97365,825200000.0
2008-04-01 00:48:00,1.97365,1.97365,1.97325,1.97325,261700000.0
2008-04-01 00:49:00,1.97325,1.97325,1.97315,1.97315,266300000.0
2008-04-01 00:50:00,1.97315,1.97315,1.97315,1.97315,254400000.0
2008-04-01 00:51:00,1.97315,1.97335,1.97245,1.97335,687500000.0
2008-04-01 00:52:00,1.97335,1.97335,1.97315,1.97315,246000000.0
2008-04-01 00:53:00,1.97315,1.97325,1.97315,1.97325,383600000.0
2008-04-01 00:54:00,1.97325,1.97335,1.97315,1.97335,644000000.0
2008-04-01 00:55:00,1.97335,1.97355,1.97285,1.97305,447400000.0
2008-04-01 00:56:00,1.97305,1.97355,1.97275,1.97355,875800000.0
2008-04-01 00:57:00,1.97355,1.97355,1.97295,1.97295,194300000.0
2008-04-01 00:58:00,1.97295,1.97315,1.97255,1.97275,304500000.0
2008-04-01 00:59:00,1.97275,1.97305,1.97265,1.97305,903000000.0
2008-04-01 01:00:00,1.97305,1.97305,1.97255,1.97285,399800000.0
2008-04-01 01:01:00,1.97285,1.97285,1.97215,1.97215,671700000.0
2008-04-01 01:02:00,1.97235,1.97235,1.97165,1.97175,960400000.0
2008-04-01 01:03:00,1.97175,1.97175,1.97095,1.97135,883400000.0
2008-04-01 01:04:00,1.97135,1.97135,1.97115,1.97115,462000000.0
2008-04-01 01:05:00,1.97115,1.97135,1.97115,1.97135,451800000.0
2008-04-01 01:06:00,1.97135,1.97135,1.97105,1.97105,559600000.0
2008-04-01 01:07:00,1.97105,1.97175,1.97065,1.97065,916800000.0
2008-04-01 01:08:00,1.97065,1.97095,1.97065,1.97085,1560000000.0
2008-04-01 01:09:00,1.97085,1.97165,1.97085,1.97155,1222200000.0
2008-04-01 01:10:00,1.97155,1.97175,1.97155,1.97175,1318200000.0
2008-04-01 01:11:00,1.97175,1.97275,1.97175,1.97275,696900000.0
2008-04-01 01:12:00,1.97275,1.97275,1.97255,1.97275,952400000.0
2008-04-01 01:13:00,1.97275,1.97275,1.97205,1.97215,1442200000.0
2008-04-01 01:14:00,1.97215,1.97225,1.97215,1.97215,1104600000.0
2008-04-01 01:15:00,1.97215,1.97215,1.97195,1.97215,1210600000.0
2008-04-01 01:16:00,1.97215,1.97255,1.97205,1.97235,712900000.0
2008-04-01 01:17:00,1.97235,1.97235,1.97215,1.97215,682900000.0
2008-04-01 01:18:00,1.97215,1.97235,1.97185,1.97205,1026100000.0
2008-04-01 01:19:00,1.97205,1.97225,1.97195,1.97205,1128200000.0
2008-04-01 01:20:00,1.97205,1.97215,1.97205,1.97215,1413200000.0
2008-04-01 01:21:00,1.97215,1.97225,1.97215,1.97215,1297600000.0
2008-04-01 01:22:00,1.97215,1.97235,1.97215,1.97215,1412400000.0
2008-04-01 01:23:00,1.97215,1.97235,1.97215,1.97225,610000000.0
2008-04-01 01:24:00,1.97225,1.97225,1.97215,1.97215,2072800000.0
2008-04-01 01:25:00,1.97215,1.97235,1.97215,1.97235,578800000.0
2008-04-01 01:26:00,1.97235,1.97245,1.97185,1.97245,399000000.0
2008-04-01 01:27:00,1.97245,1.97245,1.97225,1.97225,362800000.0
2008-04-01 01:28:00,1.97225,1.97245,1.97175,1.97225,301000000.0
2008-04-01 01:29:00,1.97225,1.97225,1.97225,1.97225,247200000.0
2008-04-01 01:30:00,1.97225,1.97245,1.97215,1.97225,380800000.0
2008-04-01 01:31:00,1.97225,1.97225,1.97165,1.97165,187000000.0
2008-04-01 01:32:00,1.97165,1.97165,1.97165,1.97165,194400000.0
2008-04-01 01:33:00,1.97165,1.97175,1.97165,1.97165,285200000.0
2008-04-01 01:34:00,1.97165,1.97195,1.97155,1.97185,465700000.0
2008-04-01 01:35:00,1.97185,1.97195,1.97185,1.97185,174400000.0
2008-04-01 01:36:00,1.97185,1.97185,1.97165,1.97165,170000000.0
2008-04-01 01:37:00,1.97165,1.97175,1.97155,1.97165,209000000.0
2008-04-01 01:38:00,1.97165,1.97205,1.97165,1.97195,310000000.0
2008-04-01 01:39:00,1.97195,1.97195,1.97195,1.97195,168800000.0
2008-04-01 01:40:00,1.97195,1.97195,1.97195,1.97195,162400000.0
2008-04-01 01:41:00,1.97195,1.97245,1.97195,1.97245,166400000.0
2008-04-01 01:42:00,1.97245,1.97255,1.97225,1.97235,329300000.0
2008-04-01 01:43:00,1.97235,1.97235,1.97225,1.97225,173700000.0
2008-04-01 01:44:00,1.97225,1.97225,1.97215,1.97215,175200000.0
2008-04-01 01:45:00,1.97215,1.97235,1.97175,1.97235,169200000.0
2008-04-01 01:46:00,1.97235,1.97235,1.97215,1.97225,171600000.0
2008-04-01 01:47:00,1.97225,1.97225,1.97205,1.97205,168000000.0
2008-04-01 01:48:00,1.97205,1.97205,1.97195,1.97205,168000000.0
2008-04-01 01:49:00,1.97205,1.97225,1.97175,1.97195,169200000.0
2008-04-01 01:50:00,1.97195,1.97205,1.97185,1.97185,165600000.0
2008-04-01 01:51:00,1.97185,1.97195,1.97125,1.97125,460000000.0
2008-04-01 01:52:00,1.97125,1.97145,1.97105,1.97115,1846000000.0
2008-04-01 01:53:00,1.97115,1.97135,1.97105,1.97135,1688800000.0
2008-04-01 01:54:00,1.97135,1.97175,1.97135,1.97155,1303600000.0
2008-04-01 01:55:00,1.97155,1.97195,1.97145,1.97185,543600000.0
2008-04-01 01:56:00,1.97185,1.97185,1.97165,1.97165,635200000.0
2008-04-01 01:57:00,1.97165,1.97165,1.97165,1.97165,683200000.0
2008-04-01 01:58:00,1.97165,1.97205,1.97145,1.97185,753800000.0
2008-04-01 01:59:00,1.97185,1.97185,1.97185,1.97185,588000000.0
2008-04-01 02:00:00,1.97185,1.97205,1.97035,1.97065,647200000.0
2008-04-01 02:01:00,1.97065,1.97105,1.97025,1.97065,649700000.0
2008-04-01 02:02:00,1.97065,1.97065,1.97045,1.97045,920600000.0
2008-04-01 02:03:00,1.97045,1.97085,1.97035,1.97065,795300000.0
2008-04-01 02:04:00,1.97065,1.97065,1.96985,1.97015,959700000.0
2008-04-01 02:05:00,1.97015,1.97015,1.96955,1.96985,704100000.0
2008-04-01 02:06:00,1.96985,1.97005,1.96965,1.97005,790100000.0
2008-04-01 02:07:00,1.97005,1.97025,1.96985,1.97005,309700000.0
2008-04-01 02:08:00,1.97005,1.97025,1.96995,1.96995,699200000.0
2008-04-01 02:09:00,1.96995,1.97015,1.96985,1.96985,920200000.0
2008-04-01 02:10:00,1.96985,1.97045,1.96985,1.97005,353400000.0
2008-04-01 02:11:00,1.97005,1.97015,1.96975,1.96975,1636800000.0
2008-04-01 02:12:00,1.96975,1.97075,1.96975,1.97075,837000000.0
2008-04-01 02:13:00,1.97075,1.97115,1.97075,1.97105,516600000.0
2008-04-01 02:14:00,1.97105,1.97135,1.97095,1.97125,585200000.0
2008-04-01 02:15:00,1.97125,1.97135,1.97125,1.97125,686000000.0
2008-04-01 02:16:00,1.97125,1.97135,1.97085,1.97115,559800000.0
2008-04-01 02:17:00,1.97115,1.97185,1.97115,1.97185,1236400000.0
2008-04-01 02:18:00,1.97185,1.97225,1.97145,1.97175,643500000.0
2008-04-01 02:19:00,1.97175,1.97175,1.97115,1.97165,556900000.0
2008-04-01 02:20:00,1.97165,1.97165,1.97135,1.97155,605300000.0
2008-04-01 02:21:00,1.97155,1.97155,1.97105,1.97135,577300000.0
2008-04-01 02:22:00,1.97135,1.97135,1.97075,1.97075,676600000.0
2008-04-01 02:23:00,1.97075,1.97105,1.97075,1.97075,852600000.0
2008-04-01 02:24:00,1.97075,1.97105,1.97075,1.97075,835300000.0
2008-04-01 02:25:00,1.97075,1.97075,1.97075,1.97075,840000000.0
2008-04-01 02:26:00,1.97075,1.97075,1.96965,1.96965,746400000.0
2008-04-01 02:27:00,1.96965,1.97045,1.96965,1.97045,1051500000.0
2008-04-01 02:28:00,1.97045,1.97075,1.97015,1.97045,1104300000.0
2008-04-01 02:29:00,1.97045,1.9715,1.97045,1.9715,894700000.0
2008-04-01 02:30:00,1.9715,1.9715,1.97015,1.97025,1181600000.0
2008-04-01 02:31:00,1.97025,1.97045,1.97025,1.97045,732800000.0
2008-04-01 02:32:00,1.97045,1.9714,1.97045,1.97105,515800000.0
2008-04-01 02:33:00,1.97105,1.97115,1.97105,1.97105,570800000.0
2008-04-01 02:34:00,1.97105,1.97105,1.97105,1.97105,522400000.0
2008-04-01 02:35:00,1.97105,1.97105,1.97055,1.97065,1087600000.0
2008-04-01 02:36:00,1.97065,1.97065,1.97055,1.97055,1266000000.0
2008-04-01 02:37:00,1.97055,1.97065,1.97035,1.97055,1372800000.0
2008-04-01 02:38:00,1.97055,1.97135,1.97055,1.97105,1140300000.0
2008-04-01 02:39:00,1.97105,1.97135,1.97105,1.97105,564800000.0
2008-04-01 02:40:00,1.97105,1.97105,1.97105,1.97105,576800000.0
2008-04-01 02:41:00,1.97105,1.97125,1.97045,1.97045,1051700000.0
2008-04-01 02:42:00,1.97045,1.97065,1.97045,1.97065,1206400000.0
2008-04-01 02:43:00,1.97065,1.97065,1.97055,1.97055,1219200000.0
2008-04-01 02:44:00,1.97055,1.97075,1.97035,1.97065,947600000.0
2008-04-01 02:45:00,1.97065,1.97105,1.97065,1.97085,526800000.0
2008-04-01 02:46:00,1.97085,1.97085,1.96985,1.97015,783800000.0
2008-04-01 02:47:00,1.97015,1.97025,1.96995,1.97025,408000000.0
2008-04-01 02:48:00,1.97025,1.97025,1.97005,1.97025,180800000.0
2008-04-01 02:49:00,1.97025,1.97035,1.97025,1.97035,550600000.0
2008-04-01 02:50:00,1.97035,1.97035,1.97035,1.97035,610800000.0
2008-04-01 02:51:00,1.97035,1.97035,1.96965,1.96965,530000000.0
2008-04-01 02:52:00,1.96965,1.96995,1.96955,1.96985,543400000.0
2008-04-01 02:53:00,1.96985,1.96985,1.96965,1.96965,650000000.0
2008-04-01 02:54:00,1.96965,1.97005,1.96945,1.96975,601200000.0
2008-04-01 02:55:00,1.96965,1.96995,1.96935,1.96975,568600000.0
2008-04-01 02:56:00,1.96975,1.96995,1.96965,1.96995,588800000.0
2008-04-01 02:57:00,1.96995,1.97005,1.96935,1.96975,521000000.0
2008-04-01 02:58:00,1.96965,1.96975,1.96935,1.96975,806800000.0
2008-04-01 02:59:00,1.96975,1.96985,1.96955,1.96955,681600000.0
2008-04-01 03:00:00,1.96955,1.96955,1.96955,1.96955,1027600000.0
2008-04-01 03:01:00,1.96955,1.96995,1.96955,1.96995,1043600000.0
2008-04-01 03:02:00,1.96995,1.9703,1.96975,1.9703,485600000.0
2008-04-01 03:03:00,1.9703,1.9703,1.9703,1.9703,170400000.0
2008-04-01 03:04:00,1.9703,1.9703,1.96975,1.96985,305200000.0
2008-04-01 03:05:00,1.96985,1.96985,1.96975,1.96975,673600000.0
2008-04-01 03:06:00,1.96975,1.97045,1.96975,1.97045,937800000.0
2008-04-01 03:07:00,1.97045,1.9705,1.97005,1.97045,732500000.0
2008-04-01 03:08:00,1.97045,1.97075,1.97045,1.97065,624800000.0
2008-04-01 03:09:00,1.97065,1.97065,1.97065,1.97065,585200000.0
2008-04-01 03:10:00,1.97065,1.97065,1.97025,1.97025,694000000.0
2008-04-01 03:11:00,1.97025,1.97055,1.97025,1.97055,684000000.0
2008-04-01 03:12:00,1.97055,1.97065,1.97035,1.97065,262600000.0
2008-04-01 03:13:00,1.97065,1.97065,1.97025,1.97025,253700000.0
2008-04-01 03:14:00,1.97025,1.97045,1.97015,1.97045,1174800000.0
2008-04-01 03:15:00,1.97045,1.97045,1.97045,1.97045,1789200000.0
2008-04-01 03:16:00,1.97045,1.97095,1.97005,1.97045,467300000.0
2008-04-01 03:17:00,1.97045,1.97105,1.97025,1.97065,609600000.0
2008-04-01 03:18:00,1.97065,1.97095,1.97065,1.97095,909600000.0
2008-04-01 03:19:00,1.97095,1.97095,1.97075,1.97085,393200000.0
2008-04-01 03:20:00,1.97095,1.97095,1.97055,1.97055,875600000.0
2008-04-01 03:21:00,1.97055,1.97055,1.97055,1.97055,1350400000.0
2008-04-01 03:22:00,1.97065,1.97085,1.97055,1.97085,508200000.0
2008-04-01 03:23:00,1.97085,1.97115,1.9708,1.97115,428100000.0
2008-04-01 03:24:00,1.97115,1.97115,1.97085,1.97105,710400000.0
2008-04-01 03:25:00,1.97105,1.97115,1.97075,1.97095,776200000.0
2008-04-01 03:26:00,1.97095,1.97105,1.97075,1.97105,940800000.0
2008-04-01 03:27:00,1.97105,1.97105,1.97075,1.97085,947200000.0
2008-04-01 03:28:00,1.97085,1.97085,1.97025,1.97025,719200000.0
2008-04-01 03:29:00,1.97025,1.97055,1.96975,1.97055,813200000.0
2008-04-01 03:30:00,1.97055,1.97085,1.97045,1.97085,878300000.0
2008-04-01 03:31:00,1.97085,1.9711,1.97065,1.97085,1014700000.0
2008-04-01 03:32:00,1.97085,1.97115,1.97075,1.97095,876600000.0
2008-04-01 03:33:00,1.97085,1.97085,1.97025,1.97025,805200000.0
2008-04-01 03:34:00,1.97025,1.97075,1.96995,1.97035,1098200000.0
2008-04-01 03:35:00,1.97035,1.97055,1.97025,1.97035,590400000.0
2008-04-01 03:36:00,1.97035,1.97055,1.97005,1.97025,634200000.0
2008-04-01 03:37:00,1.97025,1.97065,1.9697,1.97065,604500000.0
2008-04-01 03:38:00,1.97065,1.97085,1.97065,1.97085,505600000.0
2008-04-01 03:39:00,1.97085,1.97095,1.97065,1.97095,675200000.0
2008-04-01 03:40:00,1.97095,1.97165,1.97065,1.97165,596000000.0
2008-04-01 03:41:00,1.97165,1.97175,1.97155,1.97165,564000000.0
2008-04-01 03:42:00,1.97165,1.97165,1.97145,1.97145,801600000.0
2008-04-01 03:43:00,1.97145,1.97145,1.97145,1.97145,712800000.0
2008-04-01 03:44:00,1.97145,1.97145,1.97145,1.97145,681600000.0
2008-04-01 03:45:00,1.97145,1.97145,1.97145,1.97145,678400000.0
2008-04-01 03:46:00,1.97145,1.97165,1.97145,1.97165,629600000.0
2008-04-01 03:47:00,1.97165,1.97175,1.97165,1.97165,899200000.0
2008-04-01 03:48:00,1.97165,1.97185,1.97165,1.97185,633600000.0
2008-04-01 03:49:00,1.97185,1.97185,1.97185,1.97185,513600000.0
2008-04-01 03:50:00,1.97185,1.97185,1.97185,1.97185,516000000.0
2008-04-01 03:51:00,1.97185,1.97185,1.97165,1.97165,708800000.0
2008-04-01 03:52:00,1.97165,1.97165,1.97165,1.97165,1204000000.0
2008-04-01 03:53:00,1.97165,1.97165,1.97165,1.97165,1220800000.0
2008-04-01 03:54:00,1.97165,1.97175,1.97165,1.97165,1146400000.0
2008-04-01 03:55:00,1.97165,1.97175,1.97165,1.97165,852000000.0
2008-04-01 03:56:00,1.97165,1.97165,1.97145,1.97145,1141600000.0
2008-04-01 03:57:00,1.97145,1.97165,1.97145,1.97165,960000000.0
2008-04-01 03:58:00,1.97165,1.97165,1.97155,1.97155,558400000.0
2008-04-01 03:59:00,1.97155,1.97155,1.97155,1.97155,563200000.0
2008-04-01 04:00:00,1.97155,1.97165,1.97155,1.97155,597600000.0
2008-04-01 04:01:00,1.97155,1.97165,1.97155,1.97165,508800000.0
2008-04-01 04:02:00,1.97165,1.97165,1.97165,1.97165,511200000.0
2008-04-01 04:03:00,1.97165,1.97165,1.97145,1.97155,646400000.0
2008-04-01 04:04:00,1.97155,1.97205,1.97155,1.97155,520300000.0
2008-04-01 04:05:00,1.97155,1.97195,1.97145,1.97145,912800000.0
2008-04-01 04:06:00,1.97145,1.97175,1.97125,1.97135,780400000.0
2008-04-01 04:07:00,1.97135,1.97155,1.97125,1.97125,662400000.0
2008-04-01 04:08:00,1.97125,1.97125,1.97065,1.97065,522800000.0
2008-04-01 04:09:00,1.97065,1.97145,1.97065,1.97125,827600000.0
2008-04-01 04:10:00,1.97125,1.97205,1.97115,1.97175,942400000.0
2008-04-01 04:11:00,1.97175,1.97215,1.97175,1.97205,956600000.0
2008-04-01 04:12:00,1.97205,1.97215,1.97155,1.97155,918400000.0
2008-04-01 04:13:00,1.97155,1.97155,1.97115,1.97155,1490000000.0
2008-04-01 04:14:00,1.97155,1.97165,1.97155,1.97155,1046000000.0
2008-04-01 04:15:00,1.97155,1.97195,1.97155,1.97195,872500000.0
2008-04-01 04:16:00,1.97195,1.97245,1.97185,1.97185,530200000.0
2008-04-01 04:17:00,1.97185,1.97195,1.97165,1.97185,501600000.0
2008-04-01 04:18:00,1.97185,1.97195,1.97145,1.97145,734000000.0
2008-04-01 04:19:00,1.97145,1.97175,1.97145,1.97145,1323400000.0
2008-04-01 04:20:00,1.97145,1.97155,1.97125,1.97135,689500000.0
2008-04-01 04:21:00,1.97135,1.97135,1.97125,1.97135,1321600000.0
2008-04-01 04:22:00,1.97135,1.9721,1.97115,1.97205,1148700000.0
2008-04-01 04:23:00,1.97205,1.97225,1.97205,1.97225,1067000000.0
2008-04-01 04:24:00,1.97225,1.97225,1.97205,1.97205,508800000.0
2008-04-01 04:25:00,1.97205,1.97205,1.97205,1.97205,504000000.0
2008-04-01 04:26:00,1.97205,1.97225,1.97195,1.97215,669600000.0
2008-04-01 04:27:00,1.97215,1.97215,1.97155,1.97185,592800000.0
2008-04-01 04:28:00,1.97185,1.97195,1.97185,1.97195,508800000.0
2008-04-01 04:29:00,1.97195,1.97205,1.97145,1.9715,672800000.0
2008-04-01 04:30:00,1.9715,1.9715,1.9715,1.9715,63900000.0
2008-04-01 04:31:00,1.9715,1.97175,1.9715,1.97175,80100000.0
2008-04-01 04:32:00,1.97175,1.9725,1.97175,1.9725,445600000.0
2008-04-01 04:33:00,1.9725,1.9725,1.9725,1.9725,167200000.0
2008-04-01 04:34:00,1.9725,1.9725,1.9725,1.9725,164800000.0
2008-04-01 04:35:00,1.9725,1.9725,1.97185,1.97195,317600000.0
2008-04-01 04:36:00,1.97195,1.97215,1.97195,1.97215,513600000.0
2008-04-01 04:37:00,1.97215,1.97265,1.97215,1.97225,688800000.0
2008-04-01 04:38:00,1.97225,1.97265,1.97215,1.97235,854400000.0
2008-04-01 04:39:00,1.97235,1.97245,1.97205,1.97235,628000000.0
2008-04-01 04:40:00,1.97235,1.97295,1.97215,1.97275,1005600000.0
2008-04-01 04:41:00,1.97275,1.97275,1.97205,1.97245,1093400000.0
2008-04-01 04:42:00,1.97245,1.97275,1.97245,1.97275,1047200000.0
2008-04-01 04:43:00,1.97275,1.97275,1.97235,1.97245,823200000.0
2008-04-01 04:44:00,1.97245,1.97285,1.97235,1.97235,663400000.0
2008-04-01 04:45:00,1.97235,1.97235,1.97115,1.97115,1130000000.0
2008-04-01 04:46:00,1.97115,1.97145,1.97115,1.97125,1387000000.0
2008-04-01 04:47:00,1.97125,1.97135,1.97125,1.97125,1780200000.0
2008-04-01 04:48:00,1.97125,1.97155,1.97115,1.97145,1229400000.0
2008-04-01 04:49:00,1.97145,1.97145,1.97145,1.97145,1278000000.0
2008-04-01 04:50:00,1.97145,1.97145,1.97145,1.97145,1296000000.0
2008-04-01 04:51:00,1.97145,1.97145,1.97145,1.97145,584400000.0
2008-04-01 04:52:00,1.97145,1.97165,1.97145,1.97165,513600000.0
2008-04-01 04:53:00,1.97165,1.97165,1.97165,1.97165,518400000.0
2008-04-01 04:54:00,1.97165,1.97165,1.97135,1.97145,842600000.0
2008-04-01 04:55:00,1.97145,1.97145,1.97135,1.97145,1330000000.0
2008-04-01 04:56:00,1.97145,1.97145,1.97135,1.97145,1284000000.0
2008-04-01 04:57:00,1.97145,1.97175,1.97135,1.97145,1132200000.0
2008-04-01 04:58:00,1.97145,1.97155,1.97145,1.97155,1364800000.0
2008-04-01 04:59:00,1.97155,1.97155,1.97145,1.97145,1438000000.0
2008-04-01 05:00:00,1.97145,1.97175,1.97135,1.97155,1282000000.0
2008-04-01 05:01:00,1.97155,1.97195,1.97155,1.97195,901600000.0
2008-04-01 05:02:00,1.97195,1.97205,1.97195,1.97205,665600000.0
2008-04-01 05:03:00,1.97205,1.97205,1.97205,1.97205,672000000.0
2008-04-01 05:04:00,1.97205,1.97205,1.97205,1.97205,675200000.0
2008-04-01 05:05:00,1.97205,1.97225,1.97205,1.97225,865600000.0
2008-04-01 05:06:00,1.97225,1.97225,1.97225,1.97225,1220800000.0
2008-04-01 05:07:00,1.97225,1.97265,1.97225,1.97265,1142400000.0
2008-04-01 05:08:00,1.97265,1.97265,1.97265,1.97265,1187200000.0
2008-04-01 05:09:00,1.97265,1.97265,1.97265,1.97265,1187200000.0
2008-04-01 05:10:00,1.97265,1.97385,1.97265,1.97345,836000000.0
2008-04-01 05:11:00,1.97345,1.97365,1.97345,1.97345,798400000.0
2008-04-01 05:12:00,1.97345,1.97345,1.97205,1.97205,541900000.0
2008-04-01 05:13:00,1.97205,1.97285,1.97205,1.97285,525200000.0
2008-04-01 05:14:00,1.97285,1.97285,1.97185,1.97185,849000000.0
2008-04-01 05:15:00,1.97185,1.97215,1.97185,1.97205,495600000.0
2008-04-01 05:16:00,1.97205,1.97205,1.97185,1.97205,906000000.0
2008-04-01 05:17:00,1.97205,1.97215,1.97185,1.97185,591200000.0
2008-04-01 05:18:00,1.97185,1.97205,1.97185,1.97205,942400000.0
2008-04-01 05:19:00,1.97205,1.97225,1.97205,1.97225,506400000.0
2008-04-01 05:20:00,1.97225,1.97245,1.97215,1.97245,584700000.0
2008-04-01 05:21:00,1.97245,1.97245,1.9724,1.97245,490800000.0
2008-04-01 05:22:00,1.97245,1.97245,1.97245,1.97245,496800000.0
2008-04-01 05:23:00,1.97245,1.97255,1.97245,1.97245,971200000.0
2008-04-01 05:24:00,1.97245,1.97245,1.97245,1.97245,1176000000.0
2008-04-01 05:25:00,1.97245,1.97255,1.97245,1.97255,857600000.0
2008-04-01 05:26:00,1.97255,1.97255,1.97195,1.97195,1041600000.0
2008-04-01 05:27:00,1.97195,1.97205,1.97195,1.97195,1212800000.0
2008-04-01 05:28:00,1.97185,1.97195,1.97155,1.97195,859200000.0
2008-04-01 05:29:00,1.97195,1.97195,1.97185,1.97195,645600000.0
2008-04-01 05:30:00,1.97195,1.97215,1.97195,1.97215,949600000.0
2008-04-01 05:31:00,1.97215,1.97215,1.97195,1.97195,826400000.0
2008-04-01 05:32:00,1.97195,1.97215,1.97175,1.97185,880000000.0
2008-04-01 05:33:00,1.97185,1.97195,1.97145,1.97175,814200000.0
2008-04-01 05:34:00,1.97175,1.97185,1.97145,1.97145,790400000.0
2008-04-01 05:35:00,1.97145,1.97195,1.97145,1.97195,763500000.0
2008-04-01 05:36:00,1.97195,1.97215,1.97195,1.97215,566400000.0
2008-04-01 05:37:00,1.97215,1.97235,1.97215,1.97225,748400000.0
2008-04-01 05:38:00,1.97225,1.97225,1.97205,1.97225,893600000.0
2008-04-01 05:39:00,1.97225,1.97245,1.97185,1.97185,584800000.0
2008-04-01 05:40:00,1.97185,1.97195,1.97175,1.97185,920000000.0
2008-04-01 05:41:00,1.97185,1.97195,1.97165,1.97175,513600000.0
2008-04-01 05:42:00,1.97175,1.97185,1.97165,1.97175,566000000.0
2008-04-01 05:43:00,1.97175,1.97195,1.97165,1.97195,962800000.0
2008-04-01 05:44:00,1.97195,1.97195,1.97175,1.97175,1162400000.0
2008-04-01 05:45:00,1.97175,1.97195,1.97145,1.97145,688800000.0
2008-04-01 05:46:00,1.97145,1.97175,1.97145,1.97145,699200000.0
2008-04-01 05:47:00,1.97145,1.97165,1.97145,1.97165,1159200000.0
2008-04-01 05:48:00,1.97165,1.97165,1.97165,1.97165,1176000000.0
2008-04-01 05:49:00,1.97165,1.97175,1.97165,1.97165,716800000.0
2008-04-01 05:50:00,1.97165,1.97185,1.97145,1.97175,689600000.0
2008-04-01 05:51:00,1.97175,1.97185,1.97145,1.97155,761600000.0
2008-04-01 05:52:00,1.97155,1.97195,1.97155,1.97195,886400000.0
2008-04-01 05:53:00,1.97195,1.97195,1.97185,1.97195,1176800000.0
2008-04-01 05:54:00,1.97195,1.97195,1.97135,1.97165,889000000.0
2008-04-01 05:55:00,1.97165,1.97185,1.97115,1.97135,715200000.0
2008-04-01 05:56:00,1.97135,1.97145,1.97115,1.97135,661400000.0
2008-04-01 05:57:00,1.97135,1.97165,1.97105,1.97105,692600000.0
2008-04-01 05:58:00,1.97105,1.97115,1.97095,1.97115,1006800000.0
2008-04-01 05:59:00,1.97115,1.97155,1.97115,1.97155,1074600000.0
2008-04-01 06:00:00,1.97155,1.97155,1.97155,1.97155,652800000.0
2008-04-01 06:01:00,1.97155,1.97165,1.97155,1.97165,670400000.0
2008-04-01 06:02:00,1.97165,1.97165,1.97165,1.97165,848000000.0
2008-04-01 06:03:00,1.97165,1.97165,1.97115,1.97145,651200000.0
2008-04-01 06:04:00,1.97145,1.97145,1.97125,1.97125,622400000.0
2008-04-01 06:05:00,1.97125,1.97125,1.97085,1.97105,637200000.0
2008-04-01 06:06:00,1.97105,1.97115,1.97055,1.97085,746200000.0
2008-04-01 06:07:00,1.97085,1.97125,1.97085,1.97105,680000000.0
2008-04-01 06:08:00,1.97105,1.97135,1.97105,1.97135,247200000.0
2008-04-01 06:09:00,1.9714,1.97175,1.97135,1.97135,220800000.0
2008-04-01 06:10:00,1.97135,1.97175,1.97135,1.97135,660000000.0
2008-04-01 06:11:00,1.97135,1.97135,1.97075,1.97075,882800000.0
2008-04-01 06:12:00,1.97075,1.97075,1.96955,1.97025,1044000000.0
2008-04-01 06:13:00,1.97025,1.97075,1.97005,1.97035,914400000.0
2008-04-01 06:14:00,1.97035,1.97075,1.97035,1.97035,1003000000.0
2008-04-01 06:15:00,1.97035,1.97095,1.97035,1.97055,717800000.0
2008-04-01 06:16:00,1.97055,1.97055,1.97055,1.97055,742400000.0
2008-04-01 06:17:00,1.97055,1.97055,1.97055,1.97055,1619400000.0
2008-04-01 06:18:00,1.97055,1.97065,1.97055,1.97055,1401100000.0
2008-04-01 06:19:00,1.97055,1.97065,1.97055,1.97065,1681200000.0
2008-04-01 06:20:00,1.97065,1.97065,1.97065,1.97065,1308000000.0
2008-04-01 06:21:00,1.97065,1.97105,1.97045,1.97105,1242700000.0
2008-04-01 06:22:00,1.97105,1.97115,1.97095,1.97105,660000000.0
2008-04-01 06:23:00,1.97105,1.97105,1.97065,1.97105,871600000.0
2008-04-01 06:24:00,1.97105,1.97105,1.97055,1.97055,1182400000.0
2008-04-01 06:25:00,1.9706,1.97115,1.97055,1.97115,1062700000.0
2008-04-01 06:26:00,1.97115,1.97125,1.97105,1.97125,924800000.0
2008-04-01 06:27:00,1.97125,1.97125,1.97115,1.9712,154200000.0
2008-04-01 06:28:00,1.9712,1.97195,1.9712,1.97155,935300000.0
2008-04-01 06:29:00,1.97155,1.97175,1.97155,1.97175,821200000.0
2008-04-01 06:30:00,1.97175,1.97225,1.97175,1.97185,670000000.0
2008-04-01 06:31:00,1.97185,1.97185,1.97105,1.97185,540000000.0
2008-04-01 06:32:00,1.97185,1.97185,1.97125,1.97125,547200000.0
2008-04-01 06:33:00,1.97125,1.97125,1.97125,1.97125,525600000.0
2008-04-01 06:34:00,1.97125,1.97155,1.97115,1.97135,494400000.0
2008-04-01 06:35:00,1.97135,1.97155,1.97125,1.97155,1066800000.0
2008-04-01 06:36:00,1.97155,1.97165,1.97115,1.97115,578400000.0
2008-04-01 06:37:00,1.97115,1.97135,1.97085,1.97085,615000000.0
2008-04-01 06:38:00,1.97085,1.97155,1.97085,1.97095,1090400000.0
2008-04-01 06:39:00,1.97095,1.97095,1.97085,1.97095,1128000000.0
2008-04-01 06:40:00,1.9709,1.971,1.9709,1.97095,1002000000.0
2008-04-01 06:41:00,1.97095,1.97155,1.97085,1.97155,1139600000.0
2008-04-01 06:42:00,1.97155,1.97215,1.97055,1.97125,714400000.0
2008-04-01 06:43:00,1.97125,1.97155,1.97115,1.97135,1656200000.0
2008-04-01 06:44:00,1.97135,1.97165,1.97135,1.97165,786800000.0
2008-04-01 06:45:00,1.97165,1.97215,1.97165,1.97195,947200000.0
2008-04-01 06:46:00,1.97195,1.97245,1.97105,1.97185,790000000.0
2008-04-01 06:47:00,1.97185,1.9721,1.97115,1.97125,526900000.0
2008-04-01 06:48:00,1.97125,1.97205,1.97115,1.97135,1350600000.0
2008-04-01 06:49:00,1.97135,1.97175,1.97135,1.97165,1057200000.0
2008-04-01 06:50:00,1.97165,1.97225,1.97155,1.97155,572800000.0
2008-04-01 06:51:00,1.97155,1.97195,1.97135,1.97155,536000000.0
2008-04-01 06:52:00,1.97155,1.97155,1.97125,1.97155,650800000.0
2008-04-01 06:53:00,1.97155,1.97155,1.97155,1.97155,638400000.0
2008-04-01 06:54:00,1.97155,1.97185,1.97155,1.97175,638400000.0
2008-04-01 06:55:00,1.97175,1.97175,1.97175,1.97175,530400000.0
2008-04-01 06:56:00,1.97175,1.97175,1.97125,1.97175,991000000.0
2008-04-01 06:57:00,1.97175,1.97185,1.97165,1.97185,756200000.0
2008-04-01 06:58:00,1.97185,1.97225,1.97185,1.97225,520800000.0
2008-04-01 06:59:00,1.97225,1.97225,1.97205,1.97215,626400000.0
2008-04-01 07:00:00,1.97215,1.97235,1.97205,1.97215,620800000.0
2008-04-01 07:01:00,1.97215,1.97295,1.97165,1.97285,736900000.0
2008-04-01 07:02:00,1.97285,1.97335,1.97255,1.97335,624000000.0
2008-04-01 07:03:00,1.97335,1.97345,1.97275,1.97345,1004000000.0
2008-04-01 07:04:00,1.97345,1.97365,1.97305,1.97305,870400000.0
2008-04-01 07:05:00,1.97305,1.97365,1.97255,1.97265,1102000000.0
2008-04-01 07:06:00,1.97265,1.97325,1.97265,1.9728,514800000.0
2008-04-01 07:07:00,1.9728,1.9734,1.9727,1.97325,127000000.0
2008-04-01 07:08:00,1.97325,1.9743,1.97325,1.9742,122500000.0
2008-04-01 07:09:00,1.974,1.9744,1.97255,1.97335,988700000.0
2008-04-01 07:10:00,1.97335,1.97405,1.97325,1.97385,790000000.0
2008-04-01 07:11:00,1.97385,1.97405,1.97385,1.97395,914400000.0
2008-04-01 07:12:00,1.97395,1.97425,1.97365,1.97385,829200000.0
2008-04-01 07:13:00,1.97385,1.97405,1.97375,1.97385,587400000.0
2008-04-01 07:14:00,1.97385,1.97395,1.97305,1.97355,999700000.0
2008-04-01 07:15:00,1.97355,1.97415,1.97335,1.97385,1105800000.0
2008-04-01 07:16:00,1.97385,1.97425,1.97335,1.97405,1009400000.0
2008-04-01 07:17:00,1.97405,1.97465,1.97375,1.97425,778800000.0
2008-04-01 07:18:00,1.97425,1.97485,1.97395,1.97445,1076000000.0
2008-04-01 07:19:00,1.97445,1.97565,1.97415,1.97505,535000000.0
2008-04-01 07:20:00,1.97505,1.97525,1.97485,1.97515,564000000.0
2008-04-01 07:21:00,1.97515,1.97575,1.97495,1.97555,618600000.0
2008-04-01 07:22:00,1.97555,1.97615,1.97535,1.97585,717800000.0
2008-04-01 07:23:00,1.97585,1.97585,1.97515,1.97535,735800000.0
2008-04-01 07:24:00,1.97535,1.97555,1.97505,1.97505,1009000000.0
2008-04-01 07:25:00,1.97505,1.97515,1.97435,1.97465,822400000.0
2008-04-01 07:26:00,1.97465,1.97475,1.97415,1.97465,1158900000.0
2008-04-01 07:27:00,1.97465,1.9749,1.97455,1.9747,381100000.0
2008-04-01 07:28:00,1.9747,1.97495,1.97425,1.97495,148300000.0
2008-04-01 07:29:00,1.97495,1.97495,1.97455,1.97475,273200000.0
2008-04-01 07:30:00,1.97475,1.9749,1.97475,1.97485,68900000.0
2008-04-01 07:31:00,1.97485,1.975,1.9744,1.97495,125200000.0
2008-04-01 07:32:00,1.97495,1.97535,1.9744,1.97465,272900000.0
2008-04-01 07:33:00,1.97465,1.97495,1.97295,1.9732,176300000.0
2008-04-01 07:34:00,1.9732,1.97375,1.97275,1.97375,156100000.0
2008-04-01 07:35:00,1.97375,1.9749,1.97365,1.9745,308700000.0
2008-04-01 07:36:00,1.9745,1.9745,1.97375,1.97415,483400000.0
2008-04-01 07:37:00,1.97415,1.97415,1.97375,1.97385,279600000.0
2008-04-01 07:38:00,1.97385,1.9752,1.97385,1.97485,239300000.0
2008-04-01 07:39:00,1.97485,1.975,1.97395,1.97395,410500000.0
2008-04-01 07:40:00,1.97395,1.9746,1.97355,1.9738,177500000.0
2008-04-01 07:41:00,1.9738,1.9746,1.97365,1.9745,177000000.0
2008-04-01 07:42:00,1.9745,1.97565,1.9745,1.97545,91300000.0
2008-04-01 07:43:00,1.97545,1.97545,1.97425,1.97455,530900000.0
2008-04-01 07:44:00,1.97455,1.97485,1.97425,1.9747,223800000.0
2008-04-01 07:45:00,1.9747,1.9752,1.97305,1.9737,581600000.0
2008-04-01 07:46:00,1.9737,1.97475,1.97315,1.97445,537800000.0
2008-04-01 07:47:00,1.97445,1.97475,1.97395,1.9741,146000000.0
2008-04-01 07:48:00,1.9741,1.9747,1.9741,1.97465,145100000.0
2008-04-01 07:49:00,1.97465,1.9747,1.97305,1.97305,188500000.0
2008-04-01 07:50:00,1.97295,1.97385,1.97185,1.97365,420900000.0
2008-04-01 07:51:00,1.97365,1.97425,1.97345,1.97415,616500000.0
2008-04-01 07:52:00,1.97415,1.97445,1.97385,1.97435,627200000.0
2008-04-01 07:53:00,1.97425,1.9744,1.97345,1.97395,423400000.0
2008-04-01 07:54:00,1.97395,1.97425,1.97305,1.97365,251900000.0
2008-04-01 07:55:00,1.97365,1.97375,1.97225,1.9724,89200000.0
2008-04-01 07:56:00,1.9724,1.97395,1.97235,1.97385,205500000.0
2008-04-01 07:57:00,1.97395,1.9745,1.97295,1.9742,1107500000.0
2008-04-01 07:58:00,1.9742,1.97515,1.97345,1.9748,287100000.0
2008-04-01 07:59:00,1.9748,1.97495,1.97405,1.9742,257000000.0
2008-04-01 08:00:00,1.9742,1.9752,1.97415,1.975,122800000.0
2008-04-01 08:01:00,1.975,1.97515,1.9741,1.9745,181300000.0
2008-04-01 08:02:00,1.9745,1.9761,1.9741,1.9758,105600000.0
2008-04-01 08:03:00,1.9758,1.97605,1.9748,1.97515,111200000.0
2008-04-01 08:04:00,1.97515,1.9757,1.9751,1.97535,74900000.0
2008-04-01 08:05:00,1.97535,1.97665,1.9751,1.97635,313000000.0
2008-04-01 08:06:00,1.97635,1.97655,1.97595,1.97625,410400000.0
2008-04-01 08:07:00,1.97625,1.97645,1.97595,1.97645,126300000.0
2008-04-01 08:08:00,1.97645,1.97665,1.97585,1.9764,196100000.0
2008-04-01 08:09:00,1.9764,1.9764,1.9754,1.9754,205500000.0
2008-04-01 08:10:00,1.9754,1.9755,1.9753,1.97545,129000000.0
2008-04-01 08:11:00,1.97545,1.97545,1.97485,1.975,86000000.0
2008-04-01 08:12:00,1.975,1.97525,1.97485,1.9752,77400000.0
2008-04-01 08:13:00,1.9752,1.97525,1.97455,1.97465,86300000.0
2008-04-01 08:14:00,1.97465,1.97485,1.97415,1.97435,84300000.0
2008-04-01 08:15:00,1.97425,1.97485,1.97395,1.97435,302500000.0
2008-04-01 08:16:00,1.97435,1.97485,1.97435,1.97485,189000000.0
2008-04-01 08:17:00,1.97485,1.9755,1.97435,1.97505,113600000.0
2008-04-01 08:18:00,1.97505,1.9751,1.9744,1.9745,83000000.0
2008-04-01 08:19:00,1.9745,1.9752,1.9744,1.97515,42400000.0
2008-04-01 08:20:00,1.97515,1.9766,1.97515,1.9758,72700000.0
2008-04-01 08:21:00,1.9758,1.97675,1.9756,1.97665,69800000.0
2008-04-01 08:22:00,1.97665,1.979,1.9764,1.97825,232300000.0
2008-04-01 08:23:00,1.97825,1.9803,1.97825,1.98015,231500000.0
2008-04-01 08:24:00,1.98015,1.98195,1.97905,1.98195,105800000.0
2008-04-01 08:25:00,1.98175,1.98195,1.97965,1.97965,163600000.0
2008-04-01 08:26:00,1.97975,1.9814,1.9794,1.981,76100000.0
2008-04-01 08:27:00,1.981,1.9819,1.98095,1.9816,101600000.0
2008-04-01 08:28:00,1.9816,1.9819,1.9802,1.9802,135100000.0
2008-04-01 08:29:00,1.98015,1.98035,1.97945,1.97965,423200000.0
2008-04-01 08:30:00,1.97985,1.97995,1.97875,1.97925,512700000.0
2008-04-01 08:31:00,1.97925,1.98005,1.97925,1.9799,322100000.0
2008-04-01 08:32:00,1.9799,1.98015,1.97925,1.97975,181800000.0
2008-04-01 08:33:00,1.97975,1.9804,1.9797,1.97975,105300000.0
2008-04-01 08:34:00,1.97975,1.9805,1.97905,1.97905,234600000.0
2008-04-01 08:35:00,1.97905,1.97975,1.97885,1.97885,200300000.0
2008-04-01 08:36:00,1.97885,1.98015,1.97815,1.98015,269200000.0
2008-04-01 08:37:00,1.98015,1.9805,1.9796,1.9804,203700000.0
2008-04-01 08:38:00,1.9804,1.9804,1.9792,1.9793,719800000.0
2008-04-01 08:39:00,1.9793,1.97985,1.9791,1.97965,408000000.0
2008-04-01 08:40:00,1.97965,1.98015,1.97935,1.98,516900000.0
2008-04-01 08:41:00,1.98,1.98075,1.98,1.9802,88900000.0
2008-04-01 08:42:00,1.9802,1.9806,1.98,1.98055,123400000.0
2008-04-01 08:43:00,1.98055,1.98155,1.98015,1.98055,215400000.0
2008-04-01 08:44:00,1.98055,1.9812,1.98015,1.9812,325800000.0
2008-04-01 08:45:00,1.9812,1.98195,1.98115,1.98165,254700000.0
2008-04-01 08:46:00,1.98165,1.98185,1.981,1.9813,351100000.0
2008-04-01 08:47:00,1.9813,1.98285,1.9813,1.9823,131800000.0
2008-04-01 08:48:00,1.98225,1.98245,1.98175,1.98175,106600000.0
2008-04-01 08:49:00,1.98175,1.98175,1.98045,1.98155,168600000.0
2008-04-01 08:50:00,1.98145,1.98175,1.98085,1.98095,53400000.0
2008-04-01 08:51:00,1.98095,1.9812,1.9807,1.9809,70900000.0
2008-04-01 08:52:00,1.9809,1.9813,1.9806,1.9811,87300000.0
2008-04-01 08:53:00,1.9811,1.9812,1.98075,1.98075,85200000.0
2008-04-01 08:54:00,1.98075,1.9808,1.9798,1.98035,185900000.0
2008-04-01 08:55:00,1.98035,1.98075,1.98,1.98045,205900000.0
2008-04-01 08:56:00,1.98045,1.9818,1.98025,1.9817,276600000.0
2008-04-01 08:57:00,1.98155,1.9818,1.9805,1.98075,121000000.0
2008-04-01 08:58:00,1.98075,1.9809,1.97975,1.9799,351100000.0
2008-04-01 08:59:00,1.9799,1.98075,1.97955,1.98045,278200000.0
2008-04-01 09:00:00,1.98065,1.9808,1.98,1.9805,126200000.0
2008-04-01 09:01:00,1.9805,1.98065,1.97935,1.9801,123500000.0
2008-04-01 09:02:00,1.9801,1.9801,1.97785,1.97795,142900000.0
2008-04-01 09:03:00,1.97785,1.97805,1.97685,1.97775,95200000.0
2008-04-01 09:04:00,1.97775,1.9788,1.9776,1.9787,169400000.0
2008-04-01 09:05:00,1.9787,1.9791,1.97855,1.9791,75700000.0
2008-04-01 09:06:00,1.9791,1.97925,1.97875,1.979,168400000.0
2008-04-01 09:07:00,1.979,1.9791,1.97845,1.9786,166700000.0
2008-04-01 09:08:00,1.97865,1.9789,1.97805,1.97805,228800000.0
2008-04-01 09:09:00,1.9781,1.97825,1.97735,1.978,202200000.0
2008-04-01 09:10:00,1.9779,1.97795,1.97705,1.97775,268400000.0
2008-04-01 09:11:00,1.97775,1.97795,1.97745,1.97765,376700000.0
2008-04-01 09:12:00,1.97765,1.97775,1.97695,1.97695,491100000.0
2008-04-01 09:13:00,1.97695,1.97755,1.97695,1.97745,223500000.0
2008-04-01 09:14:00,1.97745,1.97795,1.97735,1.97755,269500000.0
2008-04-01 09:15:00,1.97755,1.9787,1.97755,1.9786,122800000.0
2008-04-01 09:16:00,1.97855,1.9787,1.97805,1.97865,170700000.0
2008-04-01 09:17:00,1.97845,1.97865,1.97755,1.9784,169100000.0
2008-04-01 09:18:00,1.9784,1.9784,1.9778,1.97825,161100000.0
2008-04-01 09:19:00,1.97825,1.97875,1.97805,1.9787,87800000.0
2008-04-01 09:20:00,1.9787,1.9793,1.97865,1.9792,136600000.0
2008-04-01 09:21:00,1.9792,1.9792,1.9785,1.9785,169400000.0
2008-04-01 09:22:00,1.9785,1.97885,1.9779,1.9787,155900000.0
2008-04-01 09:23:00,1.97875,1.979,1.97835,1.97875,61800000.0
2008-04-01 09:24:00,1.9787,1.97875,1.97755,1.9785,127800000.0
2008-04-01 09:25:00,1.9785,1.979,1.9785,1.97875,87300000.0
2008-04-01 09:26:00,1.97875,1.979,1.97825,1.97845,43800000.0
2008-04-01 09:27:00,1.97845,1.9792,1.9782,1.97885,143800000.0
2008-04-01 09:28:00,1.97895,1.97895,1.97825,1.97865,76700000.0
2008-04-01 09:29:00,1.97865,1.97895,1.97845,1.97875,87500000.0
2008-04-01 09:30:00,1.9787,1.9805,1.9787,1.9802,114000000.0
2008-04-01 09:31:00,1.9802,1.98025,1.97965,1.9797,63800000.0
2008-04-01 09:32:00,1.9797,1.97985,1.97935,1.97985,176400000.0
2008-04-01 09:33:00,1.97985,1.98005,1.9794,1.97965,186000000.0
2008-04-01 09:34:00,1.97965,1.98035,1.97935,1.9797,169400000.0
2008-04-01 09:35:00,1.9797,1.9797,1.97825,1.9786,150700000.0
2008-04-01 09:36:00,1.97855,1.97915,1.9784,1.9791,173100000.0
2008-04-01 09:37:00,1.9791,1.9798,1.979,1.97945,189000000.0
2008-04-01 09:38:00,1.97945,1.97945,1.97845,1.97855,153000000.0
2008-04-01 09:39:00,1.97855,1.97925,1.97855,1.97895,65200000.0
2008-04-01 09:40:00,1.97905,1.97975,1.97885,1.97965,87500000.0
2008-04-01 09:41:00,1.9797,1.98115,1.97965,1.98105,93800000.0
2008-04-01 09:42:00,1.98095,1.98235,1.98085,1.98165,199400000.0
2008-04-01 09:43:00,1.98165,1.9817,1.9811,1.98135,232400000.0
2008-04-01 09:44:00,1.98135,1.98135,1.9797,1.9798,157600000.0
2008-04-01 09:45:00,1.9798,1.98,1.97865,1.9789,138800000.0
2008-04-01 09:46:00,1.9789,1.97905,1.97815,1.97895,169300000.0
2008-04-01 09:47:00,1.97895,1.97925,1.9788,1.97895,75300000.0
2008-04-01 09:48:00,1.97895,1.98,1.97885,1.97965,109600000.0
2008-04-01 09:49:00,1.97965,1.9797,1.9784,1.97895,136200000.0
2008-04-01 09:50:00,1.97895,1.97915,1.9781,1.9782,55800000.0
2008-04-01 09:51:00,1.9782,1.9791,1.978,1.97865,157300000.0
2008-04-01 09:52:00,1.9786,1.97865,1.97765,1.97785,88600000.0
2008-04-01 09:53:00,1.97795,1.97865,1.97775,1.97775,82000000.0
2008-04-01 09:54:00,1.97775,1.97895,1.97765,1.97875,219500000.0
2008-04-01 09:55:00,1.97875,1.979,1.97805,1.9783,66700000.0
2008-04-01 09:56:00,1.9783,1.97885,1.9779,1.97885,50300000.0
2008-04-01 09:57:00,1.97885,1.97895,1.978,1.97815,106200000.0
2008-04-01 09:58:00,1.97815,1.9789,1.9781,1.9783,292700000.0
2008-04-01 09:59:00,1.9783,1.979,1.9781,1.9785,138600000.0
2008-04-01 10:00:00,1.9785,1.97885,1.97835,1.97875,338900000.0
2008-04-01 10:01:00,1.97875,1.97885,1.97855,1.97865,186400000.0
2008-04-01 10:02:00,1.97875,1.97905,1.9784,1.979,60300000.0
2008-04-01 10:03:00,1.979,1.97955,1.97875,1.97935,100600000.0
2008-04-01 10:04:00,1.97935,1.9797,1.97925,1.9795,75600000.0
2008-04-01 10:05:00,1.9795,1.9797,1.97915,1.97935,182600000.0
2008-04-01 10:06:00,1.97935,1.97985,1.9792,1.97975,111000000.0
2008-04-01 10:07:00,1.97975,1.98,1.97945,1.9799,100600000.0
2008-04-01 10:08:00,1.9799,1.9802,1.97985,1.9802,73700000.0
2008-04-01 10:09:00,1.9802,1.98045,1.98015,1.9803,106200000.0
2008-04-01 10:10:00,1.9803,1.9806,1.9802,1.9803,33000000.0
2008-04-01 10:11:00,1.98035,1.9804,1.97905,1.97965,112500000.0
2008-04-01 10:12:00,1.97965,1.9801,1.97945,1.98005,110100000.0
2008-04-01 10:13:00,1.98005,1.98015,1.9797,1.97975,82300000.0
2008-04-01 10:14:00,1.97975,1.9798,1.97895,1.97895,372200000.0
2008-04-01 10:15:00,1.97895,1.979,1.97825,1.9783,469400000.0
2008-04-01 10:16:00,1.9783,1.97945,1.9783,1.97935,186800000.0
2008-04-01 10:17:00,1.97955,1.9796,1.9792,1.9794,539700000.0
2008-04-01 10:18:00,1.9795,1.97955,1.97935,1.97945,597600000.0
2008-04-01 10:19:00,1.97945,1.98,1.9792,1.97995,306400000.0
2008-04-01 10:20:00,1.9799,1.9799,1.97945,1.97975,702700000.0
2008-04-01 10:21:00,1.97975,1.98015,1.97975,1.97995,468600000.0
2008-04-01 10:22:00,1.97995,1.98,1.97975,1.97995,151900000.0
2008-04-01 10:23:00,1.97995,1.98015,1.97965,1.9801,236700000.0
2008-04-01 10:24:00,1.9801,1.98045,1.9801,1.98045,67800000.0
2008-04-01 10:25:00,1.98045,1.98055,1.9804,1.9804,21800000.0
2008-04-01 10:26:00,1.9804,1.98065,1.9803,1.98065,44200000.0
2008-04-01 10:27:00,1.98065,1.981,1.98065,1.981,49500000.0
2008-04-01 10:28:00,1.981,1.98145,1.98095,1.98135,56500000.0
2008-04-01 10:29:00,1.98135,1.98195,1.98125,1.98175,423100000.0
2008-04-01 10:30:00,1.98175,1.98255,1.98165,1.98185,794900000.0
2008-04-01 10:31:00,1.98175,1.98175,1.9811,1.98145,217000000.0
2008-04-01 10:32:00,1.98145,1.98145,1.98075,1.9812,218200000.0
2008-04-01 10:33:00,1.9812,1.9813,1.9808,1.98105,76900000.0
2008-04-01 10:34:00,1.98105,1.9815,1.98055,1.9815,103300000.0
2008-04-01 10:35:00,1.9815,1.9816,1.98085,1.98125,114800000.0
2008-04-01 10:36:00,1.98125,1.9818,1.981,1.9816,37500000.0
2008-04-01 10:37:00,1.9816,1.98215,1.98155,1.98215,162100000.0
2008-04-01 10:38:00,1.98215,1.983,1.98195,1.9828,121100000.0
2008-04-01 10:39:00,1.9828,1.98325,1.98275,1.9832,63000000.0
2008-04-01 10:40:00,1.9832,1.98325,1.98305,1.98305,232900000.0
2008-04-01 10:41:00,1.98305,1.98415,1.98305,1.98405,382500000.0
2008-04-01 10:42:00,1.98405,1.98445,1.98365,1.98445,345200000.0
2008-04-01 10:43:00,1.9844,1.98525,1.9844,1.9847,452200000.0
2008-04-01 10:44:00,1.9847,1.98505,1.98445,1.98505,360200000.0
2008-04-01 10:45:00,1.98505,1.98505,1.98455,1.9847,323100000.0
2008-04-01 10:46:00,1.9847,1.9849,1.9845,1.98455,348800000.0
2008-04-01 10:47:00,1.98455,1.98475,1.98425,1.98435,195900000.0
2008-04-01 10:48:00,1.98425,1.98435,1.98325,1.98375,165700000.0
2008-04-01 10:49:00,1.98375,1.98375,1.98325,1.9835,66100000.0
2008-04-01 10:50:00,1.9835,1.9839,1.98285,1.9833,339000000.0
2008-04-01 10:51:00,1.9833,1.9835,1.9826,1.9826,392100000.0
2008-04-01 10:52:00,1.9826,1.98305,1.9826,1.98305,532600000.0
2008-04-01 10:53:00,1.98305,1.9835,1.98265,1.98285,254800000.0
2008-04-01 10:54:00,1.98285,1.98295,1.98265,1.98275,367200000.0
2008-04-01 10:55:00,1.98275,1.98325,1.98265,1.9831,269400000.0
2008-04-01 10:56:00,1.98315,1.98385,1.9831,1.98355,196700000.0
2008-04-01 10:57:00,1.98355,1.9844,1.98355,1.98435,573900000.0
2008-04-01 10:58:00,1.98435,1.98475,1.9838,1.98475,365100000.0
2008-04-01 10:59:00,1.98475,1.98525,1.98425,1.98505,332300000.0
2008-04-01 11:00:00,1.98505,1.9851,1.98475,1.9849,456000000.0
2008-04-01 11:01:00,1.9849,1.98495,1.9845,1.98465,335300000.0
2008-04-01 11:02:00,1.98465,1.98505,1.98425,1.98465,364300000.0
2008-04-01 11:03:00,1.9846,1.98475,1.98425,1.98425,488300000.0
2008-04-01 11:04:00,1.98425,1.98475,1.98395,1.9842,605700000.0
2008-04-01 11:05:00,1.98415,1.9846,1.98375,1.98405,208100000.0
2008-04-01 11:06:00,1.98405,1.98465,1.98395,1.98425,300600000.0
2008-04-01 11:07:00,1.984,1.98445,1.98365,1.9844,222600000.0
2008-04-01 11:08:00,1.9844,1.9845,1.98405,1.98445,259900000.0
2008-04-01 11:09:00,1.98435,1.98455,1.98395,1.98455,274100000.0
2008-04-01 11:10:00,1.9845,1.9847,1.98415,1.98445,439500000.0
2008-04-01 11:11:00,1.98445,1.9846,1.98415,1.98425,290100000.0
2008-04-01 11:12:00,1.98425,1.98445,1.98355,1.9837,484000000.0
2008-04-01 11:13:00,1.98365,1.98415,1.98355,1.98355,487900000.0
2008-04-01 11:14:00,1.98355,1.98395,1.98355,1.98365,547200000.0
2008-04-01 11:15:00,1.98365,1.98395,1.98335,1.9836,482300000.0
2008-04-01 11:16:00,1.98355,1.98465,1.98355,1.98395,379600000.0
2008-04-01 11:17:00,1.98395,1.9842,1.98345,1.98385,383200000.0
2008-04-01 11:18:00,1.98385,1.98395,1.98315,1.98325,312200000.0
2008-04-01 11:19:00,1.98325,1.98345,1.98315,1.98315,366200000.0
2008-04-01 11:20:00,1.98315,1.9836,1.98305,1.98355,606500000.0
2008-04-01 11:21:00,1.98355,1.98375,1.98355,1.98365,444900000.0
2008-04-01 11:22:00,1.98375,1.98385,1.98315,1.98335,461700000.0
2008-04-01 11:23:00,1.98335,1.98395,1.98335,1.98395,501600000.0
2008-04-01 11:24:00,1.98395,1.98455,1.98395,1.98445,445800000.0
2008-04-01 11:25:00,1.98445,1.98495,1.98435,1.98445,612500000.0
2008-04-01 11:26:00,1.98445,1.98475,1.9842,1.98435,398000000.0
2008-04-01 11:27:00,1.98435,1.98435,1.98355,1.98375,545400000.0
2008-04-01 11:28:00,1.98365,1.98445,1.98365,1.98415,383000000.0
2008-04-01 11:29:00,1.98425,1.98435,1.98375,1.98375,389900000.0
2008-04-01 11:30:00,1.98375,1.98445,1.98365,1.98445,574300000.0
2008-04-01 11:31:00,1.98445,1.98465,1.98425,1.98455,315600000.0
2008-04-01 11:32:00,1.98455,1.98485,1.98395,1.984,272800000.0
2008-04-01 11:33:00,1.98405,1.9848,1.98405,1.98465,242800000.0
2008-04-01 11:34:00,1.9846,1.98495,1.9846,1.9847,152500000.0
2008-04-01 11:35:00,1.9847,1.98675,1.98465,1.98625,309700000.0
2008-04-01 11:36:00,1.9863,1.9878,1.98625,1.98715,266900000.0
2008-04-01 11:37:00,1.98715,1.98735,1.98645,1.98705,474300000.0
2008-04-01 11:38:00,1.98695,1.98725,1.98655,1.98675,463100000.0
2008-04-01 11:39:00,1.98675,1.987,1.98645,1.98665,480000000.0
2008-04-01 11:40:00,1.98665,1.98735,1.98635,1.98715,448100000.0
2008-04-01 11:41:00,1.98715,1.98755,1.98665,1.98725,353000000.0
2008-04-01 11:42:00,1.98725,1.98855,1.9871,1.98795,568800000.0
2008-04-01 11:43:00,1.98785,1.98805,1.98675,1.98775,277000000.0
2008-04-01 11:44:00,1.98775,1.98855,1.9877,1.98845,259900000.0
2008-04-01 11:45:00,1.98845,1.9885,1.98735,1.98765,492400000.0
2008-04-01 11:46:00,1.98765,1.98825,1.98765,1.9881,340900000.0
2008-04-01 11:47:00,1.98805,1.98805,1.98555,1.98635,415300000.0
2008-04-01 11:48:00,1.9863,1.98645,1.98605,1.98635,480400000.0
2008-04-01 11:49:00,1.98645,1.98675,1.98555,1.98615,710900000.0
2008-04-01 11:50:00,1.98615,1.98615,1.98515,1.98515,790300000.0
2008-04-01 11:51:00,1.98515,1.98535,1.98455,1.98525,920000000.0
2008-04-01 11:52:00,1.98525,1.98665,1.98525,1.98655,1072600000.0
2008-04-01 11:53:00,1.98655,1.98665,1.98575,1.98575,1205300000.0
2008-04-01 11:54:00,1.98575,1.98615,1.98555,1.986,796300000.0
2008-04-01 11:55:00,1.986,1.9873,1.986,1.9873,562000000.0
2008-04-01 11:56:00,1.98745,1.98845,1.9871,1.98805,781300000.0
2008-04-01 11:57:00,1.98805,1.98815,1.98765,1.9879,1231999996.0
2008-04-01 11:58:00,1.9879,1.98895,1.98785,1.98855,750399999.0
2008-04-01 11:59:00,1.98855,1.98955,1.98825,1.98835,662400000.0
2008-04-01 12:00:00,1.98835,1.98875,1.98745,1.98835,617500000.0
2008-04-01 12:01:00,1.98845,1.98855,1.98775,1.98825,963200000.0
2008-04-01 12:02:00,1.98825,1.98895,1.98825,1.98865,875100000.0
2008-04-01 12:03:00,1.98875,1.98905,1.98865,1.98895,898900000.0
2008-04-01 12:04:00,1.98895,1.98925,1.98845,1.9891,600000000.0
2008-04-01 12:05:00,1.9891,1.9893,1.98885,1.98905,388600000.0
2008-04-01 12:06:00,1.98905,1.98905,1.98865,1.98875,281500000.0
2008-04-01 12:07:00,1.98875,1.98975,1.98875,1.98975,192000000.0
2008-04-01 12:08:00,1.98975,1.98975,1.98885,1.98895,559200000.0
2008-04-01 12:09:00,1.98895,1.98935,1.98845,1.98895,550000000.0
2008-04-01 12:10:00,1.98895,1.9893,1.98885,1.9893,180000000.0
2008-04-01 12:11:00,1.9893,1.98945,1.9887,1.9889,329300000.0
2008-04-01 12:12:00,1.98905,1.9894,1.9889,1.9892,337700000.0
2008-04-01 12:13:00,1.9892,1.9897,1.98885,1.98965,486100000.0
2008-04-01 12:14:00,1.98965,1.99085,1.98965,1.99035,321200000.0
2008-04-01 12:15:00,1.99035,1.99085,1.9903,1.99065,464500000.0
2008-04-01 12:16:00,1.99065,1.99115,1.99045,1.99065,367700000.0
2008-04-01 12:17:00,1.99055,1.99255,1.99055,1.99235,228100000.0
2008-04-01 12:18:00,1.99235,1.9926,1.99195,1.99235,444300000.0
2008-04-01 12:19:00,1.99245,1.99245,1.99185,1.99205,469900000.0
2008-04-01 12:20:00,1.99205,1.99305,1.99195,1.99215,537100000.0
2008-04-01 12:21:00,1.99225,1.99335,1.99215,1.99305,510600000.0
2008-04-01 12:22:00,1.993,1.99365,1.993,1.99335,575400000.0
2008-04-01 12:23:00,1.99335,1.9941,1.99325,1.99405,462300000.0
2008-04-01 12:24:00,1.9941,1.9944,1.9937,1.9941,357800000.0
2008-04-01 12:25:00,1.99405,1.99415,1.99345,1.99375,438500000.0
2008-04-01 12:26:00,1.99375,1.99405,1.99315,1.99335,442800000.0
2008-04-01 12:27:00,1.99345,1.99385,1.99325,1.99345,323400000.0
2008-04-01 12:28:00,1.99345,1.99355,1.99295,1.99295,563900000.0
2008-04-01 12:29:00,1.99295,1.99355,1.99285,1.99325,518400000.0
2008-04-01 12:30:00,1.99325,1.99375,1.99315,1.99375,784900000.0
2008-04-01 12:31:00,1.99375,1.9942,1.99365,1.99365,555100000.0
2008-04-01 12:32:00,1.99365,1.99385,1.99305,1.99365,524800000.0
2008-04-01 12:33:00,1.99365,1.99485,1.99355,1.9947,312200000.0
2008-04-01 12:34:00,1.9947,1.9947,1.99365,1.99375,356200000.0
2008-04-01 12:35:00,1.99375,1.99415,1.99355,1.9941,427700000.0
2008-04-01 12:36:00,1.9941,1.99445,1.9936,1.9937,517800000.0
2008-04-01 12:37:00,1.9937,1.9942,1.9936,1.994,760800000.0
2008-04-01 12:38:00,1.994,1.994,1.9937,1.9938,609800000.0
2008-04-01 12:39:00,1.9938,1.994,1.9935,1.9935,534000000.0
2008-04-01 12:40:00,1.9935,1.9938,1.9933,1.9937,759200000.0
2008-04-01 12:41:00,1.9937,1.9939,1.9931,1.9931,546200000.0
2008-04-01 12:42:00,1.9931,1.9936,1.9931,1.9936,565200000.0
2008-04-01 12:43:00,1.9936,1.9937,1.9929,1.9934,680600000.0
2008-04-01 12:44:00,1.9934,1.9934,1.9929,1.993,529800000.0
2008-04-01 12:45:00,1.993,1.9933,1.9929,1.993,592000000.0
2008-04-01 12:46:00,1.993,1.9933,1.9929,1.9932,753200000.0
2008-04-01 12:47:00,1.9932,1.9938,1.9932,1.9937,610400000.0
2008-04-01 12:48:00,1.9937,1.9947,1.9935,1.9947,885600000.0
2008-04-01 12:49:00,1.9947,1.995,1.9945,1.995,924600000.0
2008-04-01 12:50:00,1.995,1.9956,1.9949,1.9949,885600000.0
2008-04-01 12:51:00,1.9949,1.9957,1.9946,1.9957,399200000.0
2008-04-01 12:52:00,1.9957,1.9957,1.995,1.9953,774400000.0
2008-04-01 12:53:00,1.9953,1.9959,1.9953,1.9958,729400000.0
2008-04-01 12:54:00,1.9958,1.9962,1.9957,1.9958,657800000.0
2008-04-01 12:55:00,1.9958,1.9958,1.9954,1.9958,690600000.0
2008-04-01 12:56:00,1.9958,1.9961,1.9954,1.996,515000000.0
2008-04-01 12:57:00,1.996,1.996,1.995,1.9951,770200001.0
2008-04-01 12:58:00,1.9951,1.9953,1.9949,1.9952,847600000.0
2008-04-01 12:59:00,1.9952,1.9955,1.9948,1.995,832000000.0
2008-04-01 13:00:00,1.9949,1.9962,1.9947,1.9962,983200000.0
2008-04-01 13:01:00,1.9962,1.997,1.9961,1.9966,845999999.0
2008-04-01 13:02:00,1.9965,1.9965,1.996,1.9964,789400000.0
2008-04-01 13:03:00,1.9964,1.9965,1.9958,1.996,949400000.0
2008-04-01 13:04:00,1.996,1.9968,1.996,1.9964,712400000.0
2008-04-01 13:05:00,1.9964,1.9972,1.9964,1.9966,1158800000.0
2008-04-01 13:06:00,1.9967,1.997,1.996,1.9961,925600000.0
2008-04-01 13:07:00,1.9961,1.9966,1.996,1.9962,999800000.0
2008-04-01 13:08:00,1.9962,1.9962,1.9956,1.9956,1053800000.0
2008-04-01 13:09:00,1.9957,1.9959,1.9953,1.9954,849800000.0
2008-04-01 13:10:00,1.9954,1.9961,1.9953,1.9958,946000000.0
2008-04-01 13:11:00,1.9958,1.996,1.9957,1.9957,640800000.0
2008-04-01 13:12:00,1.9957,1.9957,1.99465,1.99475,527600000.0
2008-04-01 13:13:00,1.99475,1.99485,1.99455,1.9946,473900000.0
2008-04-01 13:14:00,1.99455,1.99485,1.99435,1.99445,474800000.0
2008-04-01 13:15:00,1.99445,1.99525,1.9944,1.99505,255700000.0
2008-04-01 13:16:00,1.99505,1.9954,1.99475,1.99475,456000000.0
2008-04-01 13:17:00,1.99475,1.99475,1.99425,1.99425,522100000.0
2008-04-01 13:18:00,1.99425,1.99475,1.99415,1.99425,557400000.0
2008-04-01 13:19:00,1.99425,1.99525,1.99415,1.9949,365900000.0
2008-04-01 13:20:00,1.9949,1.99505,1.9945,1.99465,453500000.0
2008-04-01 13:21:00,1.99465,1.99505,1.99435,1.99435,405500000.0
2008-04-01 13:22:00,1.9943,1.9945,1.99425,1.99435,552600000.0
2008-04-01 13:23:00,1.99435,1.99475,1.99415,1.99475,372600000.0
2008-04-01 13:24:00,1.99475,1.99525,1.99435,1.99475,512600000.0
2008-04-01 13:25:00,1.99425,1.99435,1.9935,1.99365,319500000.0
2008-04-01 13:26:00,1.99365,1.994,1.99345,1.99375,433100000.0
2008-04-01 13:27:00,1.99375,1.99425,1.9934,1.9938,411200000.0
2008-04-01 13:28:00,1.9938,1.99395,1.99375,1.99375,564000000.0
2008-04-01 13:29:00,1.99375,1.9938,1.99335,1.99345,368100000.0
2008-04-01 13:30:00,1.99345,1.9937,1.99335,1.99345,322500000.0
2008-04-01 13:31:00,1.99345,1.99355,1.99295,1.9932,435500000.0
2008-04-01 13:32:00,1.9932,1.99365,1.99305,1.99355,581100000.0
2008-04-01 13:33:00,1.99355,1.9936,1.99305,1.99345,410900000.0
2008-04-01 13:34:00,1.99345,1.99355,1.99305,1.99325,376300000.0
2008-04-01 13:35:00,1.99325,1.99325,1.99305,1.99305,407300000.0
2008-04-01 13:36:00,1.99305,1.99305,1.99255,1.99275,596300000.0
2008-04-01 13:37:00,1.99275,1.99275,1.99205,1.99205,626600000.0
2008-04-01 13:38:00,1.99205,1.99215,1.99165,1.99215,495300000.0
2008-04-01 13:39:00,1.99215,1.99255,1.99205,1.99225,751700000.0
2008-04-01 13:40:00,1.99225,1.9923,1.9918,1.99195,603300000.0
2008-04-01 13:41:00,1.99185,1.9927,1.99185,1.99225,381300000.0
2008-04-01 13:42:00,1.99225,1.9931,1.99215,1.99285,355100000.0
2008-04-01 13:43:00,1.99275,1.99325,1.9927,1.99295,248700000.0
2008-04-01 13:44:00,1.99295,1.99325,1.99245,1.99315,245200000.0
2008-04-01 13:45:00,1.99315,1.99315,1.99285,1.99305,418000000.0
2008-04-01 13:46:00,1.99305,1.9932,1.9929,1.9931,443800000.0
2008-04-01 13:47:00,1.9931,1.99355,1.99305,1.99325,340700000.0
2008-04-01 13:48:00,1.99335,1.99345,1.99315,1.99345,459400000.0
2008-04-01 13:49:00,1.99345,1.9936,1.99315,1.99355,470800000.0
2008-04-01 13:50:00,1.99355,1.99495,1.99335,1.99465,254400000.0
2008-04-01 13:51:00,1.99465,1.99545,1.99465,1.9952,264900000.0
2008-04-01 13:52:00,1.9952,1.9956,1.99495,1.99545,253700000.0
2008-04-01 13:53:00,1.99545,1.9968,1.99525,1.99525,321300000.0
2008-04-01 13:54:00,1.99525,1.99575,1.99515,1.99555,243800000.0
2008-04-01 13:55:00,1.99555,1.99565,1.99525,1.9953,285900000.0
2008-04-01 13:56:00,1.9953,1.99535,1.99425,1.99435,292200000.0
2008-04-01 13:57:00,1.99435,1.99445,1.9936,1.99375,371600000.0
2008-04-01 13:58:00,1.99375,1.9939,1.99305,1.99365,519900000.0
2008-04-01 13:59:00,1.9936,1.9937,1.99335,1.99355,318300000.0
2008-04-01 14:00:00,1.99355,1.99395,1.99345,1.99395,291400000.0
2008-04-01 14:01:00,1.99395,1.9941,1.99375,1.994,441400000.0
2008-04-01 14:02:00,1.99395,1.9952,1.9939,1.99495,136000000.0
2008-04-01 14:03:00,1.99495,1.995,1.9946,1.99465,239500000.0
2008-04-01 14:04:00,1.9947,1.9951,1.99445,1.99485,276800000.0
2008-04-01 14:05:00,1.99485,1.9953,1.99475,1.9951,227900000.0
2008-04-01 14:06:00,1.99515,1.9953,1.99505,1.99505,186300000.0
2008-04-01 14:07:00,1.99505,1.9962,1.99505,1.9962,209800000.0
2008-04-01 14:08:00,1.9962,1.9967,1.99605,1.9965,322200000.0
2008-04-01 14:09:00,1.9965,1.99655,1.9962,1.9963,179500000.0
2008-04-01 14:10:00,1.9963,1.99775,1.99615,1.99775,371900000.0
2008-04-01 14:11:00,1.99775,1.99785,1.9959,1.996,274900000.0
2008-04-01 14:12:00,1.996,1.996,1.99455,1.99495,318400000.0
2008-04-01 14:13:00,1.99495,1.99535,1.9941,1.99415,255500000.0
2008-04-01 14:14:00,1.99415,1.99465,1.99365,1.99455,526600000.0
2008-04-01 14:15:00,1.99475,1.9948,1.9939,1.9941,354300000.0
2008-04-01 14:16:00,1.9941,1.99445,1.994,1.9942,362800000.0
2008-04-01 14:17:00,1.9942,1.99475,1.9942,1.99455,378000000.0
2008-04-01 14:18:00,1.99455,1.99485,1.99445,1.99475,352000000.0
2008-04-01 14:19:00,1.99475,1.99585,1.99475,1.99585,199500000.0
2008-04-01 14:20:00,1.99585,1.99605,1.99555,1.99575,197200000.0
2008-04-01 14:21:00,1.99575,1.9962,1.9956,1.9958,269200000.0
2008-04-01 14:22:00,1.9958,1.99595,1.9953,1.9953,345700000.0
2008-04-01 14:23:00,1.9953,1.99545,1.99475,1.9951,354700000.0
2008-04-01 14:24:00,1.99505,1.9951,1.9945,1.99455,471600000.0
2008-04-01 14:25:00,1.99455,1.995,1.99405,1.995,362700000.0
2008-04-01 14:26:00,1.995,1.9952,1.99425,1.9945,393900000.0
2008-04-01 14:27:00,1.9944,1.9951,1.9944,1.99485,246600000.0
2008-04-01 14:28:00,1.99475,1.99515,1.99415,1.9948,340100000.0
2008-04-01 14:29:00,1.9948,1.9952,1.99455,1.99455,242000000.0
2008-04-01 14:30:00,1.99455,1.99515,1.9945,1.99495,445100000.0
2008-04-01 14:31:00,1.99495,1.99555,1.99455,1.99555,226500000.0
2008-04-01 14:32:00,1.99565,1.9957,1.99485,1.99525,331900000.0
2008-04-01 14:33:00,1.99525,1.99525,1.99435,1.99445,348700000.0
2008-04-01 14:34:00,1.99445,1.99485,1.99435,1.99485,315000000.0
2008-04-01 14:35:00,1.99485,1.9951,1.9946,1.9947,290300000.0
2008-04-01 14:36:00,1.9947,1.99515,1.99455,1.99475,116900000.0
2008-04-01 14:37:00,1.99475,1.99505,1.99465,1.99505,139600000.0
2008-04-01 14:38:00,1.99505,1.9961,1.99505,1.9955,380800000.0
2008-04-01 14:39:00,1.9956,1.99695,1.9955,1.99655,432600000.0
2008-04-01 14:40:00,1.99655,1.99695,1.9962,1.9967,83900000.0
2008-04-01 14:41:00,1.9967,1.99675,1.99645,1.99655,138700000.0
2008-04-01 14:42:00,1.99655,1.9968,1.99635,1.99655,104100000.0
2008-04-01 14:43:00,1.99655,1.99665,1.9958,1.99595,188200000.0
2008-04-01 14:44:00,1.99595,1.996,1.99565,1.9957,126100000.0
2008-04-01 14:45:00,1.9957,1.99585,1.9953,1.9954,130400000.0
2008-04-01 14:46:00,1.9954,1.9957,1.99515,1.9956,109400000.0
2008-04-01 14:47:00,1.9956,1.99595,1.99515,1.9959,151700000.0
2008-04-01 14:48:00,1.9959,1.99605,1.99555,1.99575,186000000.0
2008-04-01 14:49:00,1.99575,1.99595,1.9954,1.99565,258400000.0
2008-04-01 14:50:00,1.99565,1.9959,1.9952,1.99545,131600000.0
2008-04-01 14:51:00,1.99545,1.996,1.99545,1.996,287400000.0
2008-04-01 14:52:00,1.996,1.99605,1.9952,1.99525,118000000.0
2008-04-01 14:53:00,1.99525,1.9955,1.99495,1.9952,92800000.0
2008-04-01 14:54:00,1.9951,1.9953,1.9951,1.9951,77500000.0
2008-04-01 14:55:00,1.9951,1.99665,1.9949,1.9963,106300000.0
2008-04-01 14:56:00,1.9963,1.99735,1.99585,1.9972,100200000.0
2008-04-01 14:57:00,1.9973,1.9986,1.9973,1.99815,126400000.0
2008-04-01 14:58:00,1.9981,1.9982,1.997,1.99725,138200000.0
2008-04-01 14:59:00,1.99735,1.9978,1.997,1.997,107900000.0
2008-04-01 15:00:00,1.99685,1.99685,1.99565,1.99605,66900000.0
2008-04-01 15:01:00,1.99605,1.9964,1.9954,1.99545,143400000.0
2008-04-01 15:02:00,1.99545,1.9961,1.99545,1.996,54400000.0
2008-04-01 15:03:00,1.996,1.9964,1.99595,1.9963,52700000.0
2008-04-01 15:04:00,1.9965,1.99655,1.99555,1.996,83300000.0
2008-04-01 15:05:00,1.996,1.99655,1.99565,1.9962,50400000.0
2008-04-01 15:06:00,1.99625,1.9966,1.9959,1.9962,77300000.0
2008-04-01 15:07:00,1.9962,1.9962,1.9953,1.99535,91900000.0
2008-04-01 15:08:00,1.99535,1.9955,1.99335,1.9939,111600000.0
2008-04-01 15:09:00,1.9939,1.9947,1.9939,1.9942,87000000.0
2008-04-01 15:10:00,1.9942,1.9942,1.99325,1.9935,101900000.0
2008-04-01 15:11:00,1.9935,1.9948,1.9935,1.9948,90100000.0
2008-04-01 15:12:00,1.9948,1.9949,1.9941,1.99415,101600000.0
2008-04-01 15:13:00,1.99425,1.9948,1.994,1.9947,78300000.0
2008-04-01 15:14:00,1.9947,1.9947,1.9941,1.9945,92300000.0
2008-04-01 15:15:00,1.9945,1.9948,1.9937,1.994,145500000.0
2008-04-01 15:16:00,1.994,1.994,1.993,1.99355,122300000.0
2008-04-01 15:17:00,1.99355,1.9937,1.9933,1.9934,199100000.0
2008-04-01 15:18:00,1.9934,1.9936,1.99295,1.9932,189600000.0
2008-04-01 15:19:00,1.99325,1.9935,1.99275,1.99285,241200000.0
2008-04-01 15:20:00,1.99285,1.9934,1.9926,1.9928,142200000.0
2008-04-01 15:21:00,1.99275,1.9937,1.99275,1.99355,208400000.0
2008-04-01 15:22:00,1.99355,1.99415,1.9935,1.99415,398500000.0
2008-04-01 15:23:00,1.99415,1.9946,1.9939,1.99445,294900000.0
2008-04-01 15:24:00,1.99445,1.9945,1.99385,1.9943,146600000.0
2008-04-01 15:25:00,1.9943,1.9956,1.9941,1.99535,168100000.0
2008-04-01 15:26:00,1.99535,1.99645,1.99535,1.9962,97000000.0
2008-04-01 15:27:00,1.9962,1.9966,1.9959,1.9965,627400000.0
2008-04-01 15:28:00,1.99645,1.99695,1.99605,1.99695,130700000.0
2008-04-01 15:29:00,1.99695,1.99695,1.9957,1.9957,60000000.0
2008-04-01 15:30:00,1.99565,1.9958,1.99505,1.9955,57000000.0
2008-04-01 15:31:00,1.9955,1.9961,1.9955,1.9961,64300000.0
2008-04-01 15:32:00,1.99615,1.9969,1.99595,1.99655,64900000.0
2008-04-01 15:33:00,1.9965,1.9965,1.9958,1.9958,69500000.0
2008-04-01 15:34:00,1.9958,1.99645,1.9958,1.99635,51200000.0
2008-04-01 15:35:00,1.99635,1.99685,1.99625,1.9964,49300000.0
2008-04-01 15:36:00,1.9964,1.99645,1.9959,1.9964,63300000.0
2008-04-01 15:37:00,1.99635,1.9977,1.996,1.9977,81100000.0
2008-04-01 15:38:00,1.9976,1.9978,1.99705,1.9972,49900000.0
2008-04-01 15:39:00,1.9972,1.9975,1.9969,1.9969,61800000.0
2008-04-01 15:40:00,1.9969,1.9973,1.99665,1.9972,71300000.0
2008-04-01 15:41:00,1.9972,1.9989,1.9972,1.9987,68700000.0
2008-04-01 15:42:00,1.9987,1.999,1.9985,1.99885,70700000.0
2008-04-01 15:43:00,1.99885,1.99945,1.9983,1.99845,137000000.0
2008-04-01 15:44:00,1.99845,1.9986,1.9978,1.99835,210900000.0
2008-04-01 15:45:00,1.99835,1.9984,1.9981,1.9984,188100000.0
2008-04-01 15:46:00,1.9984,1.99845,1.9979,1.99805,259700000.0
2008-04-01 15:47:00,1.99805,1.99865,1.99795,1.99865,174200000.0
2008-04-01 15:48:00,1.99865,1.99905,1.9981,1.9981,99900000.0
2008-04-01 15:49:00,1.9981,1.99855,1.998,1.9981,104100000.0
2008-04-01 15:50:00,1.998,1.998,1.9973,1.99775,82400000.0
2008-04-01 15:51:00,1.99775,1.9979,1.9975,1.9978,58350000.0
2008-04-01 15:52:00,1.99785,1.99815,1.99765,1.9979,87350000.0
2008-04-01 15:53:00,1.9979,1.99795,1.99765,1.99765,37450000.0
2008-04-01 15:54:00,1.99765,1.9982,1.99765,1.99805,46300000.0
2008-04-01 15:55:00,1.99805,1.99805,1.99775,1.9979,48900000.0
2008-04-01 15:56:00,1.9979,1.9979,1.9973,1.99765,68950000.0
2008-04-01 15:57:00,1.9976,1.9981,1.9976,1.9976,134000000.0
2008-04-01 15:58:00,1.99775,1.9982,1.99755,1.99755,80600000.0
2008-04-01 15:59:00,1.99755,1.9978,1.9966,1.9972,286600000.0
2008-04-01 16:00:00,1.9972,2.0017,1.9961,2.0016,177900000.0
2008-04-01 16:01:00,2.0016,2.0017,1.99975,1.99975,80800000.0
2008-04-01 16:02:00,1.9998,2.00075,1.99935,2.00025,140500000.0
2008-04-01 16:03:00,2.0002,2.00045,1.9997,1.9999,147800000.0
2008-04-01 16:04:00,1.9999,2.0008,1.9999,2.00055,82600000.0
2008-04-01 16:05:00,2.00055,2.00195,2.00025,2.0017,152100000.0
2008-04-01 16:06:00,2.0017,2.00315,2.0016,2.0028,120000000.0
2008-04-01 16:07:00,2.0024,2.0024,2.001,2.001,50600000.0
2008-04-01 16:08:00,2.0009,2.001,2.0001,2.0001,74400000.0
2008-04-01 16:09:00,2.0001,2.0005,1.99955,1.99995,80200000.0
2008-04-01 16:10:00,1.99995,1.99995,1.99815,1.99825,162800000.0
2008-04-01 16:11:00,1.99825,1.99825,1.9974,1.9974,83800000.0
2008-04-01 16:12:00,1.9974,1.9977,1.9967,1.99675,88500000.0
2008-04-01 16:13:00,1.9968,1.9978,1.9968,1.9971,55700000.0
2008-04-01 16:14:00,1.9971,1.9974,1.99625,1.9964,62500000.0
2008-04-01 16:15:00,1.9963,1.9971,1.9963,1.99635,93000000.0
2008-04-01 16:16:00,1.9965,1.9966,1.9957,1.9957,208100000.0
2008-04-01 16:17:00,1.9956,1.99615,1.9954,1.9961,276700000.0
2008-04-01 16:18:00,1.9961,1.99695,1.9961,1.99695,306400000.0
2008-04-01 16:19:00,1.99695,1.99835,1.9968,1.998,69900000.0
2008-04-01 16:20:00,1.998,1.99875,1.99785,1.9986,87700000.0
2008-04-01 16:21:00,1.9986,1.9997,1.99845,1.9988,175100000.0
2008-04-01 16:22:00,1.9988,1.99935,1.99835,1.9985,154400000.0
2008-04-01 16:23:00,1.99855,1.9991,1.9985,1.9991,206500000.0
2008-04-01 16:24:00,1.9991,1.99945,1.9982,1.9982,353800000.0
2008-04-01 16:25:00,1.9982,1.9989,1.998,1.9987,265100000.0
2008-04-01 16:26:00,1.99875,1.99875,1.99785,1.99805,314400000.0
2008-04-01 16:27:00,1.99805,1.9991,1.99785,1.9983,200400000.0
2008-04-01 16:28:00,1.9983,1.99875,1.99815,1.99835,338800000.0
2008-04-01 16:29:00,1.99835,1.99835,1.9973,1.99765,325800000.0
2008-04-01 16:30:00,1.99765,1.99855,1.99765,1.99785,293600000.0
2008-04-01 16:31:00,1.99785,1.99885,1.9974,1.9987,334200000.0
2008-04-01 16:32:00,1.99875,1.99935,1.99855,1.99905,485700000.0
2008-04-01 16:33:00,1.99905,1.99955,1.9986,1.99945,236600000.0
2008-04-01 16:34:00,1.99935,1.99965,1.9991,1.9993,138500000.0
2008-04-01 16:35:00,1.9993,2.00055,1.99875,1.9999,270700000.0
2008-04-01 16:36:00,1.9999,2.0004,1.999,1.999,652200000.0
2008-04-01 16:37:00,1.9989,1.9996,1.99865,1.99945,642900000.0
2008-04-01 16:38:00,1.99945,2.0001,1.9991,1.9997,284100000.0
2008-04-01 16:39:00,1.9997,2.0008,1.9997,2.00055,246900000.0
2008-04-01 16:40:00,2.00055,2.0007,1.9998,2.0005,225200000.0
2008-04-01 16:41:00,2.0005,2.0018,2.0002,2.0018,176500000.0
2008-04-01 16:42:00,2.0018,2.0018,1.99985,1.99985,301500000.0
2008-04-01 16:43:00,1.99985,2.00135,1.9998,2.00075,401900000.0
2008-04-01 16:44:00,2.0007,2.00165,2.00055,2.0012,354700000.0
2008-04-01 16:45:00,2.0012,2.00195,2.00105,2.00105,368100000.0
2008-04-01 16:46:00,2.00105,2.0014,2.0005,2.0014,136800000.0
2008-04-01 16:47:00,2.0014,2.0017,2.0006,2.0007,90000000.0
2008-04-01 16:48:00,2.0007,2.0013,2.0005,2.00055,198300000.0
2008-04-01 16:49:00,2.0005,2.001,2.0004,2.0005,388200000.0
2008-04-01 16:50:00,2.0005,2.0011,2.0,2.0,281800000.0
2008-04-01 16:51:00,2.0,2.0003,1.9992,1.9992,339400000.0
2008-04-01 16:52:00,1.9992,1.9997,1.9992,1.9996,372000000.0
2008-04-01 16:53:00,1.9996,2.0,1.9994,1.99985,535700000.0
2008-04-01 16:54:00,1.99985,2.0006,1.9998,2.00005,261600000.0
2008-04-01 16:55:00,2.00005,2.0003,1.99925,1.9993,198600000.0
2008-04-01 16:56:00,1.9993,1.9995,1.9989,1.9993,238900000.0
2008-04-01 16:57:00,1.9993,1.9995,1.9989,1.9989,413400000.0
2008-04-01 16:58:00,1.9989,1.9991,1.9987,1.9989,427000000.0
2008-04-01 16:59:00,1.9989,1.9995,1.9984,1.99935,462000000.0
2008-04-01 17:00:00,1.9991,1.99965,1.999,1.9994,366200000.0
2008-04-01 17:01:00,1.9994,1.9997,1.999,1.99905,374900000.0
2008-04-01 17:02:00,1.99925,1.99925,1.9977,1.9977,477000000.0
2008-04-01 17:03:00,1.9977,1.9978,1.9962,1.99705,402300000.0
2008-04-01 17:04:00,1.99705,1.9974,1.9965,1.9971,449900000.0
2008-04-01 17:05:00,1.9971,1.9992,1.9971,1.9986,254600000.0
2008-04-01 17:06:00,1.9986,1.9991,1.9984,1.9989,161400000.0
2008-04-01 17:07:00,1.9989,1.9992,1.9988,1.99895,212600000.0
2008-04-01 17:08:00,1.99895,1.99895,1.99795,1.99815,341700000.0
2008-04-01 17:09:00,1.99815,1.9985,1.9979,1.9985,252400000.0
2008-04-01 17:10:00,1.9985,1.99925,1.9983,1.99925,273200000.0
2008-04-01 17:11:00,1.99925,1.9994,1.99905,1.9993,281500000.0
2008-04-01 17:12:00,1.9992,1.9996,1.9991,1.9994,333800000.0
2008-04-01 17:13:00,1.9994,1.9995,1.9993,1.9994,314000000.0
2008-04-01 17:14:00,1.99945,1.9999,1.9994,1.9997,558500000.0
2008-04-01 17:15:00,1.9996,1.9996,1.9985,1.9987,490800000.0
2008-04-01 17:16:00,1.99875,1.99875,1.9981,1.9982,553000000.0
2008-04-01 17:17:00,1.9982,1.9985,1.998,1.9984,272800000.0
2008-04-01 17:18:00,1.9984,1.9986,1.998,1.9983,259100000.0
2008-04-01 17:19:00,1.9983,1.9983,1.99705,1.9971,325900000.0
2008-04-01 17:20:00,1.9971,1.9974,1.9969,1.9974,280600000.0
2008-04-01 17:21:00,1.9974,1.9978,1.997,1.9973,341200000.0
2008-04-01 17:22:00,1.9973,1.9982,1.9972,1.99795,177200000.0
2008-04-01 17:23:00,1.9979,1.99835,1.9978,1.9983,170200000.0
2008-04-01 17:24:00,1.9982,1.9984,1.9981,1.9984,204800000.0
2008-04-01 17:25:00,1.9984,1.99905,1.9984,1.99905,434500000.0
2008-04-01 17:26:00,1.99905,1.99905,1.9983,1.99835,348000000.0
2008-04-01 17:27:00,1.9983,1.99855,1.9981,1.99855,269200000.0
2008-04-01 17:28:00,1.99855,1.99865,1.9977,1.9977,138500000.0
2008-04-01 17:29:00,1.9976,1.9983,1.9973,1.9981,155300000.0
2008-04-01 17:30:00,1.9982,1.9988,1.998,1.9985,146300000.0
2008-04-01 17:31:00,1.9985,1.9985,1.9979,1.998,321200000.0
2008-04-01 17:32:00,1.9981,1.99845,1.9981,1.99835,259700000.0
2008-04-01 17:33:00,1.99835,1.99885,1.9983,1.99855,255300000.0
2008-04-01 17:34:00,1.99855,1.99915,1.99855,1.99915,225600000.0
2008-04-01 17:35:00,1.99915,1.9995,1.99895,1.99935,239300000.0
2008-04-01 17:36:00,1.9993,1.9993,1.999,1.999,206300000.0
2008-04-01 17:37:00,1.999,1.9992,1.99885,1.9991,174000000.0
2008-04-01 17:38:00,1.9991,1.9991,1.9987,1.999,249700000.0
2008-04-01 17:39:00,1.999,1.99915,1.9987,1.9988,220100000.0
2008-04-01 17:40:00,1.9988,1.9991,1.9986,1.9991,229000000.0
2008-04-01 17:41:00,1.9991,1.9991,1.9983,1.99835,251700000.0
2008-04-01 17:42:00,1.99835,1.99865,1.9982,1.99825,224800000.0
2008-04-01 17:43:00,1.99825,1.9987,1.99825,1.9986,240300000.0
2008-04-01 17:44:00,1.9986,1.99925,1.9984,1.9989,212100000.0
2008-04-01 17:45:00,1.9989,1.9989,1.998,1.9983,195900000.0
2008-04-01 17:46:00,1.9981,1.99855,1.9978,1.9984,235800000.0
2008-04-01 17:47:00,1.9984,1.9985,1.9982,1.9985,337200000.0
2008-04-01 17:48:00,1.9985,1.999,1.9984,1.9984,252600000.0
2008-04-01 17:49:00,1.9985,1.999,1.9985,1.9988,270500000.0
2008-04-01 17:50:00,1.9987,1.9993,1.9985,1.9992,205900000.0
2008-04-01 17:51:00,1.9992,1.9995,1.9991,1.9994,69800000.0
2008-04-01 17:52:00,1.9994,1.9996,1.9989,1.999,91600000.0
2008-04-01 17:53:00,1.999,1.9991,1.9986,1.999,370400000.0
2008-04-01 17:54:00,1.999,1.9991,1.9987,1.999,462800000.0
2008-04-01 17:55:00,1.999,1.9994,1.999,1.9992,224500000.0
2008-04-01 17:56:00,1.9992,1.9993,1.9989,1.9991,69400000.0
2008-04-01 17:57:00,1.999,1.9993,1.9988,1.9993,165200000.0
2008-04-01 17:58:00,1.9993,1.9993,1.9985,1.9987,388800000.0
2008-04-01 17:59:00,1.9987,1.9993,1.9986,1.9986,172400000.0
2008-04-01 18:00:00,1.9986,1.9986,1.998,1.9983,113200000.0
2008-04-01 18:01:00,1.9983,1.9985,1.9977,1.9978,266200000.0
2008-04-01 18:02:00,1.9978,1.998,1.9975,1.9978,92900000.0
2008-04-01 18:03:00,1.998,1.998,1.9969,1.997,364900000.0
2008-04-01 18:04:00,1.997,1.9974,1.997,1.9971,147300000.0
2008-04-01 18:05:00,1.9971,1.99735,1.997,1.99735,134900000.0
2008-04-01 18:06:00,1.99735,1.9978,1.9971,1.9976,179600000.0
2008-04-01 18:07:00,1.9975,1.9984,1.997,1.9984,160800000.0
2008-04-01 18:08:00,1.99845,1.999,1.9984,1.999,257500000.0
2008-04-01 18:09:00,1.999,1.9997,1.9989,1.9996,354000000.0
2008-04-01 18:10:00,1.9996,1.9997,1.99935,1.99965,229500000.0
2008-04-01 18:11:00,1.99965,2.0,1.9996,1.99985,212000000.0
2008-04-01 18:12:00,1.99985,2.0007,1.9997,2.00065,219000000.0
2008-04-01 18:13:00,2.00065,2.0012,2.0003,2.001,131500000.0
2008-04-01 18:14:00,2.001,2.0012,2.001,2.00105,167500000.0
2008-04-01 18:15:00,2.00105,2.0036,2.001,2.00295,115800000.0
2008-04-01 18:16:00,2.0029,2.004,2.00265,2.004,27300000.0
2008-04-01 18:17:00,2.00395,2.0041,2.00355,2.00405,76100000.0
2008-04-01 18:18:00,2.00405,2.0041,2.0034,2.00355,233200000.0
2008-04-01 18:19:00,2.00355,2.0037,2.0034,2.00365,261600000.0
2008-04-01 18:20:00,2.00365,2.00365,2.0032,2.0033,192800000.0
2008-04-01 18:21:00,2.0033,2.0033,2.0029,2.0031,235300000.0
2008-04-01 18:22:00,2.0031,2.00355,2.00305,2.0032,229500000.0
2008-04-01 18:23:00,2.0032,2.0032,2.0026,2.0026,189800000.0
2008-04-01 18:24:00,2.0026,2.0028,2.0025,2.00255,175300000.0
2008-04-01 18:25:00,2.00255,2.0026,2.00235,2.00235,200400000.0
2008-04-01 18:26:00,2.0024,2.00245,2.0019,2.00195,185100000.0
2008-04-01 18:27:00,2.00195,2.002,2.0013,2.0013,239200000.0
2008-04-01 18:28:00,2.0012,2.0014,2.001,2.00115,137400000.0
2008-04-01 18:29:00,2.00115,2.0015,2.00095,2.00115,225100000.0
2008-04-01 18:30:00,2.00115,2.00155,2.001,2.00155,225500000.0
2008-04-01 18:31:00,2.00155,2.0017,2.0011,2.0016,221200000.0
2008-04-01 18:32:00,2.0015,2.0015,2.0011,2.0011,206700000.0
2008-04-01 18:33:00,2.0011,2.0013,2.0008,2.0012,129700000.0
2008-04-01 18:34:00,2.0013,2.0013,1.9998,2.0,315800000.0
2008-04-01 18:35:00,1.99995,2.00005,1.99935,1.99945,248300000.0
2008-04-01 18:36:00,1.99945,2.00015,1.99945,2.00005,205700000.0
2008-04-01 18:37:00,2.00005,2.0007,1.99995,2.0001,230800000.0
2008-04-01 18:38:00,2.0001,2.0007,1.9998,2.0002,159200000.0
2008-04-01 18:39:00,2.0002,2.00055,2.0,2.0003,267400000.0
2008-04-01 18:40:00,2.0003,2.0005,2.0002,2.0005,261500000.0
2008-04-01 18:41:00,2.0005,2.0005,2.0001,2.0003,236300000.0
2008-04-01 18:42:00,2.0003,2.0004,2.0001,2.0004,178500000.0
2008-04-01 18:43:00,2.00045,2.0006,2.0001,2.0001,362300000.0
2008-04-01 18:44:00,2.0001,2.0003,1.9999,2.0,633500000.0
2008-04-01 18:45:00,2.0,2.0,1.9998,1.9998,290800000.0
2008-04-01 18:46:00,1.9998,2.0002,1.9998,1.9999,316400000.0
2008-04-01 18:47:00,1.9999,2.0003,1.9999,2.0002,199300000.0
2008-04-01 18:48:00,2.0002,2.0002,1.99935,1.99945,138500000.0
2008-04-01 18:49:00,1.99945,1.9999,1.9993,1.9998,240200000.0
2008-04-01 18:50:00,1.9998,1.9998,1.9993,1.9993,304700000.0
2008-04-01 18:51:00,1.9993,1.9998,1.9993,1.9998,131000000.0
2008-04-01 18:52:00,1.9998,1.9999,1.99935,1.9995,99600000.0
2008-04-01 18:53:00,1.9995,1.9996,1.99945,1.99945,69100000.0
2008-04-01 18:54:00,1.99945,1.9995,1.9989,1.999,73800000.0
2008-04-01 18:55:00,1.999,1.9991,1.9989,1.9989,331100000.0
2008-04-01 18:56:00,1.999,1.9996,1.9989,1.9996,124700000.0
2008-04-01 18:57:00,1.9996,1.9998,1.99925,1.9995,208000000.0
2008-04-01 18:58:00,1.9995,1.9997,1.9995,1.9996,362200000.0
2008-04-01 18:59:00,1.9996,1.9996,1.9987,1.9987,78400000.0
2008-04-01 19:00:00,1.9987,1.9987,1.9972,1.9976,282700000.0
2008-04-01 19:01:00,1.9976,1.998,1.9976,1.9977,381500000.0
2008-04-01 19:02:00,1.9977,1.99805,1.9977,1.998,291000000.0
2008-04-01 19:03:00,1.998,1.9983,1.9976,1.9983,228900000.0
2008-04-01 19:04:00,1.9983,1.9983,1.9976,1.9976,339800000.0
2008-04-01 19:05:00,1.9976,1.9977,1.9974,1.99765,471900000.0
2008-04-01 19:06:00,1.99765,1.99775,1.9975,1.9977,63800000.0
2008-04-01 19:07:00,1.9977,1.99795,1.9977,1.99795,160400000.0
2008-04-01 19:08:00,1.99795,1.99835,1.9979,1.998,194000000.0
2008-04-01 19:09:00,1.998,1.99825,1.998,1.998,61700000.0
2008-04-01 19:10:00,1.998,1.998,1.9977,1.9977,381400000.0
2008-04-01 19:11:00,1.9977,1.9978,1.9973,1.9974,319000000.0
2008-04-01 19:12:00,1.9974,1.9977,1.9974,1.9976,173700000.0
2008-04-01 19:13:00,1.9976,1.9979,1.9976,1.9979,125000000.0
2008-04-01 19:14:00,1.9979,1.9983,1.9978,1.9983,214500000.0
2008-04-01 19:15:00,1.9983,1.99845,1.9981,1.9984,178800000.0
2008-04-01 19:16:00,1.99835,1.9984,1.99825,1.99835,259800000.0
2008-04-01 19:17:00,1.99835,1.99835,1.9982,1.9982,289700000.0
2008-04-01 19:18:00,1.9982,1.9986,1.99805,1.9986,268900000.0
2008-04-01 19:19:00,1.9986,1.9986,1.9984,1.9986,244000000.0
2008-04-01 19:20:00,1.9986,1.9988,1.9984,1.9985,285800000.0
2008-04-01 19:21:00,1.9985,1.99985,1.9985,1.99965,55000000.0
2008-04-01 19:22:00,1.99965,1.9997,1.9994,1.9994,25000000.0
2008-04-01 19:23:00,1.99935,1.9996,1.99935,1.9994,21900000.0
2008-04-01 19:24:00,1.9994,1.9994,1.99885,1.999,72100000.0
2008-04-01 19:25:00,1.999,1.99935,1.999,1.9992,22300000.0
2008-04-01 19:26:00,1.9992,1.9993,1.9991,1.9991,27200000.0
2008-04-01 19:27:00,1.9991,1.99925,1.99855,1.9987,100200000.0
2008-04-01 19:28:00,1.99865,1.99975,1.99865,1.99955,45500000.0
2008-04-01 19:29:00,1.99955,1.99955,1.9992,1.9994,86100000.0
2008-04-01 19:30:00,1.9994,2.0,1.9994,1.9998,98200000.0
2008-04-01 19:31:00,1.9998,1.9998,1.9993,1.99935,65600000.0
2008-04-01 19:32:00,1.99935,1.9996,1.9993,1.9995,83500000.0
2008-04-01 19:33:00,1.9995,1.9995,1.99935,1.99935,142300000.0
2008-04-01 19:34:00,1.99935,1.9997,1.99935,1.9997,110500000.0
2008-04-01 19:35:00,1.9997,1.9998,1.9993,1.9993,109100000.0
2008-04-01 19:36:00,1.9993,1.99965,1.9993,1.9994,99500000.0
2008-04-01 19:37:00,1.9995,1.99975,1.99935,1.9997,115000000.0
2008-04-01 19:38:00,1.9997,1.9997,1.9991,1.9994,188400000.0
2008-04-01 19:39:00,1.9994,1.9998,1.9992,1.9993,134800000.0
2008-04-01 19:40:00,1.9993,1.9995,1.9992,1.99935,198100000.0
2008-04-01 19:41:00,1.99935,1.99945,1.9993,1.99935,156100000.0
2008-04-01 19:42:00,1.99935,1.9996,1.99935,1.9994,218400000.0
2008-04-01 19:43:00,1.9994,1.9998,1.9991,1.9991,295400000.0
2008-04-01 19:44:00,1.9991,1.9993,1.9984,1.9984,346600000.0
2008-04-01 19:45:00,1.9984,1.9992,1.998,1.9992,222100000.0
2008-04-01 19:46:00,1.9992,1.9992,1.9988,1.99885,117200000.0
2008-04-01 19:47:00,1.99885,1.9995,1.9988,1.9995,91600000.0
2008-04-01 19:48:00,1.9995,1.9996,1.9995,1.9996,124300000.0
2008-04-01 19:49:00,1.9996,1.99985,1.9994,1.9995,194300000.0
2008-04-01 19:50:00,1.9995,1.9998,1.9995,1.9997,111800000.0
2008-04-01 19:51:00,1.9997,1.99985,1.9995,1.9996,182300000.0
2008-04-01 19:52:00,1.9996,1.99975,1.9994,1.9996,183000000.0
2008-04-01 19:53:00,1.9996,1.9998,1.9996,1.9998,129600000.0
2008-04-01 19:54:00,1.9998,1.9998,1.9994,1.99955,86100000.0
2008-04-01 19:55:00,1.9995,2.0001,1.9994,2.0,152400000.0
2008-04-01 19:56:00,2.0,2.0002,1.9999,2.0001,161700000.0
2008-04-01 19:57:00,2.0001,2.0002,1.99985,1.99985,112400000.0
2008-04-01 19:58:00,1.99985,2.0002,1.9992,1.9994,138500000.0
2008-04-01 19:59:00,1.9994,2.0001,1.9994,1.9997,223600000.0
2008-04-01 20:00:00,1.9997,1.9997,1.9996,1.9997,131700000.0
2008-04-01 20:01:00,1.9997,1.9999,1.99955,1.9997,147200000.0
2008-04-01 20:02:00,1.9997,1.9999,1.9989,1.9991,120900000.0
2008-04-01 20:03:00,1.9991,1.9992,1.9988,1.9992,294700000.0
2008-04-01 20:04:00,1.9992,1.99935,1.9989,1.99895,326100000.0
2008-04-01 20:05:00,1.99895,1.999,1.9988,1.999,377900000.0
2008-04-01 20:06:00,1.9988,1.9989,1.9987,1.9987,77700000.0
2008-04-01 20:07:00,1.9987,1.9987,1.9986,1.9986,393400000.0
2008-04-01 20:08:00,1.9986,1.9989,1.9986,1.9987,367000000.0
2008-04-01 20:09:00,1.9987,1.9987,1.9986,1.9986,488600000.0
2008-04-01 20:10:00,1.9986,1.9987,1.9984,1.9987,255400000.0
2008-04-01 20:11:00,1.9987,1.9993,1.9987,1.9991,344900000.0
2008-04-01 20:12:00,1.9991,1.9993,1.999,1.9992,155900000.0
2008-04-01 20:13:00,1.9992,1.9992,1.9989,1.999,342400000.0
2008-04-01 20:14:00,1.999,1.9991,1.9989,1.9991,169600000.0
2008-04-01 20:15:00,1.9991,1.9992,1.999,1.999,128600000.0
2008-04-01 20:16:00,1.999,1.9993,1.999,1.999,332100000.0
2008-04-01 20:17:00,1.999,1.9992,1.9987,1.9989,168500000.0
2008-04-01 20:18:00,1.9989,1.9989,1.9989,1.9989,327300000.0
2008-04-01 20:19:00,1.9989,1.9992,1.9987,1.9992,388900000.0
2008-04-01 20:20:00,1.9992,1.9999,1.9992,1.9999,121300000.0
2008-04-01 20:21:00,1.9999,1.9999,1.9995,1.9995,108000000.0
2008-04-01 20:22:00,1.9995,2.0001,1.9993,1.9999,315300000.0
2008-04-01 20:23:00,1.9999,2.0004,1.9995,1.9998,206900000.0
2008-04-01 20:24:00,1.9998,1.9998,1.9993,1.9994,352400000.0
2008-04-01 20:25:00,1.9994,1.9995,1.9994,1.9995,338900000.0
2008-04-01 20:26:00,1.9995,1.9995,1.9994,1.9995,371400000.0
2008-04-01 20:27:00,1.9995,2.0,1.9995,1.9998,317700000.0
2008-04-01 20:28:00,2.0,2.0,1.9992,1.9994,140700000.0
2008-04-01 20:29:00,1.9994,1.9999,1.9994,1.9998,118700000.0
2008-04-01 20:30:00,1.9998,1.9998,1.9994,1.9996,114400000.0
2008-04-01 20:31:00,1.9996,2.0,1.9993,1.9996,268800000.0
2008-04-01 20:32:00,1.9996,1.9998,1.9995,1.9996,146200000.0
2008-04-01 20:33:00,1.9996,2.0,1.9996,1.9998,242900000.0
2008-04-01 20:34:00,1.9998,1.9998,1.9994,1.9994,142100000.0
2008-04-01 20:35:00,1.9994,1.9996,1.9992,1.9994,397400000.0
2008-04-01 20:36:00,1.9994,1.9996,1.9994,1.9994,339700000.0
2008-04-01 20:37:00,1.9994,2.0001,1.9994,2.0001,228500000.0
2008-04-01 20:38:00,2.0001,2.0012,2.0001,2.0005,232300000.0
2008-04-01 20:39:00,2.0005,2.00075,1.9998,2.0005,256000000.0
2008-04-01 20:40:00,2.0005,2.0009,2.0002,2.0006,252000000.0
2008-04-01 20:41:00,2.00045,2.00045,1.9999,2.0,227300000.0
2008-04-01 20:42:00,2.0,2.0003,1.9996,1.9996,127600000.0
2008-04-01 20:43:00,1.9996,2.0002,1.9995,1.9999,246000000.0
2008-04-01 20:44:00,1.9999,2.0004,1.9995,2.0003,238900000.0
2008-04-01 20:45:00,2.0003,2.0003,1.9996,1.9996,211600000.0
2008-04-01 20:46:00,1.9996,1.9996,1.9991,1.9991,434700000.0
2008-04-01 20:47:00,1.9991,1.9991,1.99865,1.99865,278100000.0
2008-04-01 20:48:00,1.99865,1.99985,1.99845,1.99985,309900000.0
2008-04-01 20:49:00,1.9999,2.0005,1.9999,2.0002,419700000.0
2008-04-01 20:50:00,2.0002,2.001,2.0002,2.0007,457400000.0
2008-04-01 20:51:00,2.0007,2.0009,2.00025,2.00025,351500000.0
2008-04-01 20:52:00,2.00025,2.0009,2.00015,2.0005,214900000.0
2008-04-01 20:53:00,2.0005,2.0018,2.0005,2.0015,235600000.0
2008-04-01 20:54:00,2.0015,2.0021,2.0009,2.0015,196200000.0
2008-04-01 20:55:00,2.0015,2.0016,2.00095,2.001,302900000.0
2008-04-01 20:56:00,2.00105,2.0011,2.00055,2.0009,287600000.0
2008-04-01 20:57:00,2.0009,2.00125,2.00085,2.00105,376000000.0
2008-04-01 20:58:00,2.00105,2.00125,2.00025,2.00065,390800000.0
2008-04-01 20:59:00,2.00065,2.0014,2.00065,2.00125,307200000.0
2008-04-01 21:00:00,2.00125,2.0018,2.0012,2.0018,143100000.0
2008-04-01 21:01:00,2.0018,2.0018,2.00125,2.00125,393300000.0
2008-04-01 21:02:00,2.00125,2.00125,2.00085,2.00095,283100000.0
2008-04-01 21:03:00,2.00095,2.0012,2.00085,2.0012,269600000.0
2008-04-01 21:04:00,2.0012,2.00175,2.0012,2.00175,493600000.0
2008-04-01 21:05:00,2.00175,2.0021,2.0017,2.0021,212800000.0
2008-04-01 21:06:00,2.0021,2.00225,2.002,2.00225,384700000.0
2008-04-01 21:07:00,2.00225,2.00235,2.00205,2.00225,196800000.0
2008-04-01 21:08:00,2.00225,2.0023,2.0022,2.0023,66600000.0
2008-04-01 21:09:00,2.0023,2.0029,2.0023,2.0028,40400000.0
2008-04-01 21:10:00,2.0028,2.0028,2.00215,2.00215,378200000.0
2008-04-01 21:11:00,2.00215,2.0027,2.00215,2.0027,441000000.0
2008-04-01 21:12:00,2.0027,2.0027,2.0022,2.0023,113800000.0
2008-04-01 21:13:00,2.0023,2.0023,2.002,2.002,41800000.0
2008-04-01 21:14:00,2.002,2.00295,2.002,2.00275,408000000.0
2008-04-01 21:15:00,2.00275,2.003,2.00255,2.00255,505200000.0
2008-04-01 21:16:00,2.00255,2.00265,2.00255,2.00255,525600000.0
2008-04-01 21:17:00,2.00255,2.00275,2.0016,2.002,94200000.0
2008-04-01 21:18:00,2.002,2.002,2.00165,2.00165,305800000.0
2008-04-01 21:19:00,2.00165,2.00205,2.0016,2.00185,573100000.0
2008-04-01 21:20:00,2.00185,2.0022,2.00185,2.0019,276300000.0
2008-04-01 21:21:00,2.0019,2.0021,2.0018,2.00195,40500000.0
2008-04-01 21:22:00,2.00195,2.0025,2.00175,2.0023,224300000.0
2008-04-01 21:23:00,2.0023,2.00295,2.00225,2.00265,207500000.0
2008-04-01 21:24:00,2.0026,2.00295,2.00245,2.0028,161500000.0
2008-04-01 21:25:00,2.0028,2.00305,2.00265,2.0027,25600000.0
2008-04-01 21:26:00,2.0027,2.00275,2.00215,2.00225,268000000.0
2008-04-01 21:27:00,2.00215,2.00225,2.0011,2.0011,299600000.0
2008-04-01 21:28:00,2.0011,2.0012,2.00075,2.0008,208800000.0
2008-04-01 21:29:00,2.0008,2.00125,2.0008,2.001,350800000.0
2008-04-01 21:30:00,2.001,2.00155,2.0009,2.00105,42100000.0
2008-04-01 21:31:00,2.00105,2.0011,2.0009,2.0011,157100000.0
2008-04-01 21:32:00,2.0011,2.00125,2.0008,2.00085,164600000.0
2008-04-01 21:33:00,2.00085,2.0011,2.00085,2.0009,72400000.0
2008-04-01 21:34:00,2.0009,2.0011,2.0006,2.0006,73000000.0
2008-04-01 21:35:00,2.0006,2.0006,2.0,2.0001,106900000.0
2008-04-01 21:36:00,2.0001,2.0004,2.0001,2.0004,85300000.0
2008-04-01 21:37:00,2.00055,2.00075,2.0002,2.0007,35300000.0
2008-04-01 21:38:00,2.0007,2.0007,2.0004,2.0004,48800000.0
2008-04-01 21:39:00,2.0004,2.0007,2.0004,2.0006,74300000.0
2008-04-01 21:40:00,2.0006,2.0011,2.0006,2.0009,117200000.0
2008-04-01 21:41:00,2.0009,2.00145,2.0009,2.00135,72900000.0
2008-04-01 21:42:00,2.00135,2.0018,2.00125,2.00125,70700000.0
2008-04-01 21:43:00,2.00125,2.0014,2.0009,2.00135,68800000.0
2008-04-01 21:44:00,2.00135,2.0021,2.00135,2.00205,38000000.0
2008-04-01 21:45:00,2.00205,2.00255,2.0018,2.0022,79300000.0
2008-04-01 21:46:00,2.0022,2.0028,2.0018,2.0018,80500000.0
2008-04-01 21:47:00,2.0018,2.0026,2.0018,2.0026,153500000.0
2008-04-01 21:48:00,2.0026,2.003,2.0026,2.00295,293000000.0
2008-04-01 21:49:00,2.00295,2.0035,2.00255,2.0034,135200000.0
2008-04-01 21:50:00,2.0034,2.0034,2.00235,2.00265,102300000.0
2008-04-01 21:51:00,2.00265,2.0035,2.00255,2.0032,69600000.0
2008-04-01 21:52:00,2.0032,2.0035,2.0032,2.0035,65700000.0
2008-04-01 21:53:00,2.0035,2.0037,2.0028,2.0032,82400000.0
2008-04-01 21:54:00,2.0032,2.00345,2.0029,2.0029,61100000.0
2008-04-01 21:55:00,2.0029,2.0029,2.00235,2.0027,59000000.0
2008-04-01 21:56:00,2.0027,2.0031,2.0027,2.0029,142600000.0
2008-04-01 21:57:00,2.0029,2.0037,2.0029,2.0033,81600000.0
2008-04-01 21:58:00,2.0033,2.0036,2.00315,2.0034,154600000.0
2008-04-01 21:59:00,2.0034,2.0037,2.003,2.003,111300000.0
2008-04-01 22:00:00,2.003,2.0032,2.0028,2.003,68200000.0
2008-04-01 22:01:00,2.003,2.0031,2.0028,2.0029,65900000.0
2008-04-01 22:02:00,2.0029,2.003,2.0029,2.003,65200000.0
2008-04-01 22:03:00,2.003,2.0032,2.0028,2.0032,65800000.0
2008-04-01 22:04:00,2.0032,2.0032,2.00265,2.0031,186100000.0
2008-04-01 22:05:00,2.0031,2.0033,2.003,2.003,61800000.0
2008-04-01 22:06:00,2.003,2.0033,2.003,2.0033,66500000.0
2008-04-01 22:07:00,2.0033,2.0033,2.0028,2.0028,64900000.0
2008-04-01 22:08:00,2.0028,2.0029,2.0023,2.0023,66500000.0
2008-04-01 22:09:00,2.0023,2.0028,2.0021,2.0024,67100000.0
2008-04-01 22:10:00,2.0025,2.0026,2.0025,2.0026,64500000.0
2008-04-01 22:11:00,2.0026,2.0028,2.0026,2.0028,66000000.0
2008-04-01 22:12:00,2.0028,2.0028,2.0026,2.0026,66900000.0
2008-04-01 22:13:00,2.0026,2.0027,2.0022,2.0022,80000000.0
2008-04-01 22:14:00,2.0022,2.0023,2.0011,2.0014,66200000.0
2008-04-01 22:15:00,2.0014,2.0015,2.0013,2.0015,68800000.0
2008-04-01 22:16:00,2.0015,2.0015,2.00115,2.0013,121000000.0
2008-04-01 22:17:00,2.0013,2.0015,2.0008,2.0009,69900000.0
2008-04-01 22:18:00,2.0009,2.0012,2.0007,2.0007,71500000.0
2008-04-01 22:19:00,2.0007,2.0015,2.00065,2.0015,32800000.0
2008-04-01 22:20:00,2.0015,2.0016,2.0012,2.0014,54700000.0
2008-04-01 22:21:00,2.0014,2.0015,2.0007,2.0013,68200000.0
2008-04-01 22:22:00,2.0014,2.0014,2.001,2.0014,64900000.0
2008-04-01 22:23:00,2.0014,2.0014,2.0009,2.0011,66100000.0
2008-04-01 22:24:00,2.0011,2.0011,2.0011,2.0011,66800000.0
2008-04-01 22:25:00,2.0011,2.0011,2.0007,2.0008,67600000.0
2008-04-01 22:26:00,2.0008,2.0012,2.0008,2.0012,72900000.0
2008-04-01 22:27:00,2.0012,2.0012,2.0012,2.0012,66600000.0
2008-04-01 22:28:00,2.0012,2.0012,2.0012,2.0012,66000000.0
2008-04-01 22:29:00,2.0012,2.0012,2.0012,2.0012,66600000.0
2008-04-01 22:30:00,2.0012,2.0012,2.0009,2.001,65400000.0
2008-04-01 22:31:00,2.001,2.001,2.00045,2.00065,162900000.0
2008-04-01 22:32:00,2.00065,2.00065,2.0002,2.0006,297300000.0
2008-04-01 22:33:00,2.0006,2.0006,2.00035,2.0006,84700000.0
2008-04-01 22:34:00,2.0006,2.0007,2.00045,2.00055,132300000.0
2008-04-01 22:35:00,2.00055,2.0007,2.00055,2.00065,167100000.0
2008-04-01 22:36:00,2.00065,2.00065,2.00025,2.0005,174200000.0
2008-04-01 22:37:00,2.00045,2.00045,2.0002,2.00045,150200000.0
2008-04-01 22:38:00,2.00045,2.00045,2.00045,2.00045,172800000.0
2008-04-01 22:39:00,2.00045,2.00045,2.00035,2.00035,176800000.0
2008-04-01 22:40:00,2.00035,2.0004,2.00035,2.0004,90200000.0
2008-04-01 22:41:00,2.0004,2.0007,2.0002,2.0006,369500000.0
2008-04-01 22:42:00,2.0006,2.0008,2.0004,2.0006,92500000.0
2008-04-01 22:43:00,2.0006,2.0009,2.0005,2.0008,155200000.0
2008-04-01 22:44:00,2.0008,2.0008,1.9998,1.9998,432300000.0
2008-04-01 22:45:00,1.9998,2.0005,1.9998,2.0002,183400000.0
2008-04-01 22:46:00,2.0002,2.00065,2.0,2.0002,318900000.0
2008-04-01 22:47:00,2.0002,2.0002,1.9993,2.0001,332900000.0
2008-04-01 22:48:00,2.0001,2.00035,2.0001,2.0002,216400000.0
2008-04-01 22:49:00,2.0002,2.0003,1.9998,2.0,217400000.0
2008-04-01 22:50:00,2.0,2.0001,1.9999,1.9999,97200000.0
2008-04-01 22:51:00,1.9999,2.0001,1.9996,1.9998,102500000.0
2008-04-01 22:52:00,1.9998,2.0,1.9997,1.9999,147900000.0
2008-04-01 22:53:00,1.9999,1.9999,1.9993,1.9995,325300000.0
2008-04-01 22:54:00,1.9995,1.99955,1.99935,1.9994,352100000.0
2008-04-01 22:55:00,1.9994,1.9994,1.9991,1.9991,122700000.0
2008-04-01 22:56:00,1.9991,1.9992,1.9991,1.9992,71400000.0
2008-04-01 22:57:00,1.9992,2.0001,1.9992,1.9998,588000000.0
2008-04-01 22:58:00,1.9998,2.0001,1.9996,1.9996,495000000.0
2008-04-01 22:59:00,1.9996,2.0001,1.9991,1.9996,518000000.0
2008-04-01 23:00:00,1.9996,2.0004,1.9991,2.0001,928000000.0
2008-04-01 23:01:00,2.0001,2.0001,2.0001,2.0001,1266000000.0
2008-04-01 23:02:00,2.0001,2.0001,2.0001,2.0001,204000000.0
2008-04-01 23:03:00,1.99974,2.00007,1.99939,1.99965,88400000.0
2008-04-01 23:04:00,1.99987,2.00043,1.99957,2.00036,88000000.0
2008-04-01 23:05:00,2.0007,2.0011,2.0007,2.0007,62700000.0
2008-04-01 23:06:00,2.0007,2.0008,2.0005,2.0005,64200000.0
2008-04-01 23:07:00,2.0005,2.0005,2.0005,2.0005,60300000.0
2008-04-01 23:08:00,2.0009,2.0011,2.0009,2.0011,21300000.0
2008-04-01 23:09:00,2.0011,2.0011,2.0008,2.001,63900000.0
2008-04-01 23:10:00,2.001,2.001,1.9998,1.99985,20900000.0
2008-04-01 23:11:00,1.99985,2.0007,1.9994,1.9994,25300000.0
2008-04-01 23:12:00,1.9989,2.0006,1.9989,2.0006,52200000.0
2008-04-01 23:13:00,2.0006,2.0006,1.999,1.999,63600000.0
2008-04-01 23:14:00,1.999,2.0002,1.999,2.0002,64500000.0
2008-04-01 23:15:00,2.0002,2.0002,2.0002,2.0002,64800000.0
2008-04-01 23:16:00,2.0002,2.0002,2.0002,2.0002,65100000.0
2008-04-01 23:17:00,2.0002,2.0004,1.9993,2.0002,66900000.0
2008-04-01 23:18:00,2.0002,2.0002,2.0002,2.0002,64800000.0
2008-04-01 23:19:00,2.0002,2.0007,2.0001,2.0001,60000000.0
2008-04-01 23:20:00,2.0001,2.0003,2.0001,2.0003,63300000.0
2008-04-01 23:21:00,2.0003,2.0007,2.0001,2.0001,68400000.0
2008-04-01 23:22:00,2.0001,2.0003,2.0001,2.0001,65700000.0
2008-04-01 23:23:00,2.0001,2.0004,2.0001,2.0002,65700000.0
2008-04-01 23:24:00,2.0002,2.0009,2.0002,2.0002,65700000.0
2008-04-01 23:25:00,2.0002,2.0002,1.9995,1.9995,18700000.0
2008-04-01 23:26:00,1.99912,1.99942,1.99892,1.99908,186100000.0
2008-04-01 23:27:00,1.99925,1.99944,1.99878,1.99933,164600000.0
2008-04-01 23:28:00,1.99938,1.99965,1.9991,1.99965,156800000.0
2008-04-01 23:29:00,1.9996,1.9996,1.9996,1.9996,12000000.0
2008-04-01 23:30:00,1.9996,1.9996,1.9996,1.9996,66300000.0
2008-04-01 23:31:00,1.9996,1.9996,1.9989,1.9989,20300000.0
2008-04-01 23:32:00,1.99914,1.99955,1.99825,1.99955,22000000.0
2008-04-01 23:33:00,1.9997,1.9997,1.9997,1.9997,1500000.0
2008-04-01 23:34:00,1.99877,1.99963,1.99855,1.99879,24200000.0
2008-04-01 23:35:00,1.9989,1.99915,1.99877,1.99912,24200000.0
2008-04-01 23:36:00,1.99919,1.99919,1.99853,1.99862,26300000.0
2008-04-01 23:37:00,1.99884,1.99911,1.99841,1.99873,27400000.0
2008-04-01 23:38:00,1.9986,1.999,1.9983,1.9987,48000000.0
2008-04-01 23:39:00,1.9987,1.9989,1.9987,1.9989,66300000.0
2008-04-01 23:40:00,1.9989,1.999,1.9989,1.999,65400000.0
2008-04-01 23:41:00,1.999,1.9991,1.999,1.9991,65700000.0
2008-04-01 23:42:00,1.9991,1.9991,1.9991,1.9991,52800000.0
2008-04-01 23:43:00,1.9988,1.99885,1.99819,1.99885,22000000.0
2008-04-01 23:44:00,1.9992,1.9994,1.9992,1.9992,51900000.0
2008-04-01 23:45:00,1.9992,1.9992,1.9991,1.9992,67200000.0
2008-04-01 23:46:00,1.9992,1.9992,1.99845,1.99845,25900000.0
2008-04-01 23:47:00,1.99876,1.99881,1.99847,1.99858,66300000.0
2008-04-01 23:48:00,1.9982,1.999,1.9982,1.9984,46800000.0
2008-04-01 23:49:00,1.9984,1.9984,1.9984,1.9984,67500000.0
2008-04-01 23:50:00,1.9984,1.9984,1.9976,1.9976,27800000.0
2008-04-01 23:51:00,1.9976,1.9987,1.9976,1.9984,63500000.0
2008-04-01 23:52:00,1.9984,1.9996,1.998,1.9996,36300000.0
2008-04-01 23:53:00,1.9996,1.9996,1.9996,1.9996,66300000.0
2008-04-01 23:54:00,1.9996,1.9996,1.9996,1.9996,66300000.0
2008-04-01 23:55:00,1.9996,1.9999,1.9996,1.9999,65400000.0
2008-04-01 23:56:00,1.9999,1.9999,1.9998,1.9998,65700000.0
2008-04-01 23:57:00,1.9998,1.9998,1.9998,1.9998,67200000.0
2008-04-01 23:58:00,1.9998,1.9998,1.9983,1.999,67900000.0
2008-04-01 23:59:00,1.999,1.9995,1.999,1.9995,266600000.0
2008-04-02 00:00:00,1.9995,1.9999,1.9995,1.9999,79900000.0
2008-04-02 00:01:00,1.9999,1.9999,1.9978,1.9978,76200000.0
2008-04-02 00:02:00,1.9979,1.9984,1.9979,1.9984,175200000.0
2008-04-02 00:03:00,1.9984,1.9986,1.9984,1.9986,176000000.0
2008-04-02 00:04:00,1.9986,1.9986,1.9986,1.9986,176000000.0
2008-04-02 00:05:00,1.9986,1.9986,1.9972,1.9978,150300000.0
2008-04-02 00:06:00,1.9978,1.9989,1.9978,1.9989,156300000.0
2008-04-02 00:07:00,1.9989,1.9989,1.998,1.9987,167200000.0
2008-04-02 00:08:00,1.9987,1.9987,1.9987,1.9987,65700000.0
2008-04-02 00:09:00,1.9987,1.9987,1.9986,1.9987,64400000.0
2008-04-02 00:10:00,1.9987,1.9991,1.9987,1.9987,70300000.0
2008-04-02 00:11:00,1.9987,1.9991,1.9987,1.9991,67000000.0
2008-04-02 00:12:00,1.9991,1.9999,1.999,1.999,73900000.0
2008-04-02 00:13:00,1.999,1.999,1.9985,1.9986,76400000.0
2008-04-02 00:14:00,1.9986,1.9986,1.9986,1.9986,65700000.0
2008-04-02 00:15:00,1.9986,1.9994,1.9985,1.9992,69600000.0
2008-04-02 00:16:00,1.9992,1.9992,1.9992,1.9992,66000000.0
2008-04-02 00:17:00,1.9992,1.9998,1.9992,1.9998,63000000.0
2008-04-02 00:18:00,1.9975,1.9984,1.9975,1.9984,11800000.0
2008-04-02 00:19:00,1.9984,1.9984,1.9982,1.9983,5400000.0
2008-04-02 00:20:00,2.0005,2.0005,2.0005,2.0005,600000.0
2008-04-02 00:21:00,2.0004,2.0012,2.0004,2.0012,226000000.0
2008-04-02 00:22:00,2.0012,2.0015,2.0012,2.0013,537600000.0
2008-04-02 00:23:00,2.0013,2.0013,2.0013,2.0013,446800000.0
2008-04-02 00:24:00,2.0013,2.0013,2.0013,2.0013,229600000.0
2008-04-02 00:25:00,2.0013,2.0017,2.0013,2.0017,384000000.0
2008-04-02 00:26:00,2.0017,2.0017,2.0017,2.0017,177600000.0
2008-04-02 00:27:00,2.0017,2.0017,2.0017,2.0017,184000000.0
2008-04-02 00:28:00,2.0017,2.0019,2.0015,2.0019,225700000.0
2008-04-02 00:29:00,2.0019,2.0023,2.0019,2.0021,435200000.0
2008-04-02 00:30:00,2.0021,2.0027,2.0021,2.0021,349800000.0
2008-04-02 00:31:00,2.0021,2.0023,2.0021,2.0023,1162400000.0
2008-04-02 00:32:00,2.0023,2.0023,2.0022,2.0022,532800000.0
2008-04-02 00:33:00,2.0021,2.0022,2.0021,2.0022,1339200000.0
2008-04-02 00:34:00,2.0022,2.0022,2.0022,2.0022,1211200000.0
2008-04-02 00:35:00,2.0022,2.0022,2.0021,2.0022,640800000.0
2008-04-02 00:36:00,2.0022,2.0022,2.0021,2.0021,433600000.0
2008-04-02 00:37:00,2.0021,2.0023,2.0021,2.0023,406800000.0
2008-04-02 00:38:00,2.0023,2.0023,2.0022,2.0022,189600000.0
2008-04-02 00:39:00,2.0022,2.0022,2.0022,2.0022,195400000.0
2008-04-02 00:40:00,2.0022,2.0022,2.002,2.002,177600000.0
2008-04-02 00:41:00,2.002,2.002,2.002,2.002,178400000.0
2008-04-02 00:42:00,2.002,2.002,2.0017,2.0017,177600000.0
2008-04-02 00:43:00,2.0017,2.0017,2.0016,2.0016,282400000.0
2008-04-02 00:44:00,2.0016,2.0017,2.0015,2.0016,271400000.0
2008-04-02 00:45:00,2.0016,2.0016,2.0015,2.0015,903000000.0
2008-04-02 00:46:00,2.0015,2.0016,2.0014,2.0014,934000000.0
2008-04-02 00:47:00,2.0014,2.0015,2.0014,2.0014,711600000.0
2008-04-02 00:48:00,2.0014,2.0014,2.0013,2.0014,540000000.0
2008-04-02 00:49:00,2.0014,2.0019,2.0014,2.0019,395000000.0
2008-04-02 00:50:00,2.0019,2.0021,2.0017,2.002,341600000.0
2008-04-02 00:51:00,2.002,2.0023,2.0017,2.002,311200000.0
2008-04-02 00:52:00,2.002,2.002,2.0018,2.002,187200000.0
2008-04-02 00:53:00,2.002,2.002,2.0017,2.0018,271200000.0
2008-04-02 00:54:00,2.0018,2.0018,2.0018,2.0018,187200000.0
2008-04-02 00:55:00,2.0018,2.0018,2.0017,2.0017,396400000.0
2008-04-02 00:56:00,2.0017,2.0019,2.0017,2.0019,420800000.0
2008-04-02 00:57:00,2.0019,2.0021,2.0019,2.0021,494400000.0
2008-04-02 00:58:00,2.0021,2.0023,2.0021,2.0022,528000000.0
2008-04-02 00:59:00,2.0022,2.0024,2.0021,2.0021,506400000.0
2008-04-02 01:00:00,2.0021,2.0021,2.0015,2.0016,480200000.0
2008-04-02 01:01:00,2.0016,2.0016,2.0012,2.0013,388900000.0
2008-04-02 01:02:00,2.0013,2.0014,2.0012,2.0012,204600000.0
2008-04-02 01:03:00,2.0012,2.0014,2.0012,2.0014,64500000.0
2008-04-02 01:04:00,2.0014,2.0015,2.0011,2.0015,94900000.0
2008-04-02 01:05:00,2.0015,2.0015,2.0006,2.0014,274600000.0
2008-04-02 01:06:00,2.0014,2.0014,2.0014,2.0014,66300000.0
2008-04-02 01:07:00,2.0014,2.0015,2.0008,2.0012,154400000.0
2008-04-02 01:08:00,2.0012,2.0016,2.0012,2.0014,92800000.0
2008-04-02 01:09:00,2.0014,2.0014,2.0013,2.0013,65400000.0
2008-04-02 01:10:00,2.0013,2.0013,2.0013,2.0013,66900000.0
2008-04-02 01:11:00,2.0013,2.0013,2.0009,2.0012,103100000.0
2008-04-02 01:12:00,2.0012,2.0016,2.0012,2.0013,260300000.0
2008-04-02 01:13:00,2.0013,2.0014,2.0013,2.0013,899400000.0
2008-04-02 01:14:00,2.0013,2.0017,2.0013,2.0017,89100000.0
2008-04-02 01:15:00,2.0017,2.0017,2.0017,2.0017,66300000.0
2008-04-02 01:16:00,2.0017,2.0017,2.0015,2.0017,68500000.0
2008-04-02 01:17:00,2.0017,2.0017,2.0014,2.0014,68300000.0
2008-04-02 01:18:00,2.0014,2.0014,2.0008,2.0008,461000000.0
2008-04-02 01:19:00,2.0008,2.001,2.0008,2.001,1414000000.0
2008-04-02 01:20:00,2.001,2.0015,2.0009,2.0015,317200000.0
2008-04-02 01:21:00,2.0015,2.0015,2.0015,2.0015,65400000.0
2008-04-02 01:22:00,2.0015,2.0015,2.0015,2.0015,66000000.0
2008-04-02 01:23:00,2.0015,2.0015,2.0015,2.0015,66300000.0
2008-04-02 01:24:00,2.0015,2.0015,2.0015,2.0015,66000000.0
2008-04-02 01:25:00,2.0015,2.0015,2.0015,2.0015,66900000.0
2008-04-02 01:26:00,2.0015,2.0015,2.0015,2.0015,66900000.0
2008-04-02 01:27:00,2.0015,2.0015,2.0015,2.0015,66800000.0
2008-04-02 01:28:00,2.0015,2.0015,2.0012,2.0012,65700000.0
2008-04-02 01:29:00,2.0012,2.0015,2.001,2.0013,66400000.0
2008-04-02 01:30:00,2.0013,2.002,2.0013,2.0016,110500000.0
2008-04-02 01:31:00,2.0016,2.0016,2.0013,2.0013,104000000.0
2008-04-02 01:32:00,2.0013,2.0015,2.0013,2.0015,146700000.0
2008-04-02 01:33:00,2.0015,2.0017,2.0007,2.0012,338200000.0
2008-04-02 01:34:00,2.0012,2.0017,2.0007,2.0008,181900000.0
2008-04-02 01:35:00,2.0008,2.0013,2.0008,2.0012,201000000.0
2008-04-02 01:36:00,2.0012,2.0013,2.0007,2.001,246100000.0
2008-04-02 01:37:00,2.001,2.0012,2.0008,2.0012,270700000.0
2008-04-02 01:38:00,2.0012,2.0016,2.0009,2.001,378600000.0
2008-04-02 01:39:00,2.001,2.0015,2.001,2.0015,598400000.0
2008-04-02 01:40:00,2.0015,2.0017,2.0011,2.0011,246600000.0
2008-04-02 01:41:00,2.0011,2.0011,2.001,2.001,154600000.0
2008-04-02 01:42:00,2.001,2.0013,2.001,2.0011,145500000.0
2008-04-02 01:43:00,2.0012,2.0014,2.0011,2.0013,118300000.0
2008-04-02 01:44:00,2.0013,2.0013,2.0009,2.001,402800000.0
2008-04-02 01:45:00,2.001,2.001,2.0009,2.0009,553300000.0
2008-04-02 01:46:00,2.0009,2.0009,2.0009,2.0009,572000000.0
2008-04-02 01:47:00,2.0009,2.0009,2.0009,2.0009,572000000.0
2008-04-02 01:48:00,2.0009,2.0011,2.0009,2.0011,571400000.0
2008-04-02 01:49:00,2.0011,2.0015,2.0007,2.0009,277000000.0
2008-04-02 01:50:00,2.0009,2.00125,2.0006,2.0008,311700000.0
2008-04-02 01:51:00,2.0008,2.0009,2.0007,2.0009,99200000.0
2008-04-02 01:52:00,2.0009,2.0009,2.0009,2.0009,66900000.0
2008-04-02 01:53:00,2.0009,2.0009,2.0006,2.0008,225700000.0
2008-04-02 01:54:00,2.0008,2.0013,2.0008,2.0013,60900000.0
2008-04-02 01:55:00,2.0013,2.0013,2.0009,2.0013,570300000.0
2008-04-02 01:56:00,2.0013,2.0015,2.001,2.001,256800000.0
2008-04-02 01:57:00,2.001,2.0018,2.0007,2.0009,233400000.0
2008-04-02 01:58:00,2.0009,2.001,1.9997,1.9998,281900000.0
2008-04-02 01:59:00,1.9998,2.0007,1.9996,2.0,581300000.0
2008-04-02 02:00:00,2.0,2.0002,1.9998,1.9999,691400000.0
2008-04-02 02:01:00,1.9999,2.0007,1.9998,2.0004,613300000.0
2008-04-02 02:02:00,2.0004,2.0004,2.0002,2.0002,544200000.0
2008-04-02 02:03:00,2.0002,2.0006,1.9998,2.0005,512600000.0
2008-04-02 02:04:00,2.0005,2.0008,2.0005,2.0006,729400000.0
2008-04-02 02:05:00,2.0006,2.0009,2.0006,2.0009,513700000.0
2008-04-02 02:06:00,2.0009,2.0009,1.9999,2.0,547700000.0
2008-04-02 02:07:00,1.9999,2.0007,1.9999,2.0006,590900000.0
2008-04-02 02:08:00,2.0006,2.0008,2.0004,2.0004,1176700000.0
2008-04-02 02:09:00,2.0006,2.0007,2.0004,2.0007,1307600000.0
2008-04-02 02:10:00,2.0007,2.0007,2.0002,2.0004,229700000.0
2008-04-02 02:11:00,2.0004,2.0008,2.0004,2.0005,80900000.0
2008-04-02 02:12:00,2.0005,2.0005,2.0003,2.0004,73800000.0
2008-04-02 02:13:00,2.0005,2.0006,2.0004,2.0004,186600000.0
2008-04-02 02:14:00,2.0004,2.0004,2.0001,2.0002,626100000.0
2008-04-02 02:15:00,2.0002,2.0002,2.0002,2.0002,175200000.0
2008-04-02 02:16:00,2.0002,2.0002,2.0002,2.0002,479600000.0
2008-04-02 02:17:00,2.0002,2.0003,2.0002,2.0003,447400000.0
2008-04-02 02:18:00,2.0003,2.0003,1.9999,1.9999,267300000.0
2008-04-02 02:19:00,1.9999,2.0004,1.9999,2.0004,1082000000.0
2008-04-02 02:20:00,2.0004,2.0007,2.0004,2.0007,71700000.0
2008-04-02 02:21:00,2.0007,2.0007,2.0,2.0005,339200000.0
2008-04-02 02:22:00,2.0005,2.0006,2.0003,2.0005,414400000.0
2008-04-02 02:23:00,2.0005,2.0009,2.0004,2.0009,705600000.0
2008-04-02 02:24:00,2.0009,2.0009,2.0008,2.0009,571200000.0
2008-04-02 02:25:00,2.0009,2.0015,2.0007,2.001,854200000.0
2008-04-02 02:26:00,2.001,2.0013,2.001,2.0013,492100000.0
2008-04-02 02:27:00,2.0013,2.0018,2.0013,2.0018,425800000.0
2008-04-02 02:28:00,2.0018,2.0019,2.0016,2.0019,454000000.0
2008-04-02 02:29:00,2.0019,2.0021,2.0017,2.0021,909900000.0
2008-04-02 02:30:00,2.0021,2.0021,2.0011,2.0015,635500000.0
2008-04-02 02:31:00,2.0015,2.0019,2.0015,2.0018,1300800000.0
2008-04-02 02:32:00,2.0018,2.0022,2.0018,2.0018,663800000.0
2008-04-02 02:33:00,2.0018,2.002,2.0016,2.0016,121500000.0
2008-04-02 02:34:00,2.0016,2.002,2.0011,2.0016,581700000.0
2008-04-02 02:35:00,2.0016,2.0016,2.0016,2.0016,566800000.0
2008-04-02 02:36:00,2.0016,2.0016,2.0016,2.0016,569400000.0
2008-04-02 02:37:00,2.0016,2.0027,2.0015,2.0027,593600000.0
2008-04-02 02:38:00,2.0027,2.0027,2.0024,2.0026,534600000.0
2008-04-02 02:39:00,2.0026,2.0026,2.0026,2.0026,580600000.0
2008-04-02 02:40:00,2.0026,2.0026,2.0026,2.0026,566800000.0
2008-04-02 02:41:00,2.0026,2.003,2.0026,2.003,566400000.0
2008-04-02 02:42:00,2.003,2.003,2.0021,2.0023,460200000.0
2008-04-02 02:43:00,2.0023,2.0023,2.0023,2.0023,179200000.0
2008-04-02 02:44:00,2.0023,2.0023,2.0021,2.0021,1104600000.0
2008-04-02 02:45:00,2.0021,2.0024,2.0018,2.0019,289600000.0
2008-04-02 02:46:00,2.0019,2.0019,2.0017,2.0017,602200000.0
2008-04-02 02:47:00,2.0017,2.0017,2.0017,2.0017,572000000.0
2008-04-02 02:48:00,2.0017,2.0017,2.0017,2.0017,1407600000.0
2008-04-02 02:49:00,2.0017,2.0017,2.0017,2.0017,1859400000.0
2008-04-02 02:50:00,2.0017,2.0017,2.0017,2.0017,1622000000.0
2008-04-02 02:51:00,2.0017,2.0022,2.0017,2.0017,778000000.0
2008-04-02 02:52:00,2.0017,2.0017,2.0013,2.0013,345300000.0
2008-04-02 02:53:00,2.0013,2.0013,2.0012,2.0012,493300000.0
2008-04-02 02:54:00,2.0012,2.0012,2.0009,2.0011,649200000.0
2008-04-02 02:55:00,2.0011,2.0013,2.0008,2.0013,446500000.0
2008-04-02 02:56:00,2.0013,2.0013,2.0011,2.0011,423900000.0
2008-04-02 02:57:00,2.0013,2.0013,2.0011,2.0011,569000000.0
2008-04-02 02:58:00,2.0011,2.0016,2.0011,2.0015,297300000.0
2008-04-02 02:59:00,2.0015,2.0015,2.0009,2.0011,678400000.0
2008-04-02 03:00:00,2.0011,2.0011,2.0011,2.0011,626800000.0
2008-04-02 03:01:00,2.0011,2.0013,2.0011,2.0011,670000000.0
2008-04-02 03:02:00,2.0011,2.0011,2.0011,2.0011,594200000.0
2008-04-02 03:03:00,2.0011,2.0013,2.0011,2.0013,839200000.0
2008-04-02 03:04:00,2.0013,2.0013,2.0009,2.0009,556100000.0
2008-04-02 03:05:00,2.0009,2.0013,2.0009,2.0012,1023000000.0
2008-04-02 03:06:00,2.0012,2.0016,2.0012,2.0012,652200000.0
2008-04-02 03:07:00,2.0012,2.0014,2.0008,2.001,1010600000.0
2008-04-02 03:08:00,2.001,2.001,2.0008,2.001,958400000.0
2008-04-02 03:09:00,2.001,2.001,2.001,2.001,574600000.0
2008-04-02 03:10:00,2.001,2.001,2.001,2.001,579800000.0
2008-04-02 03:11:00,2.001,2.001,2.001,2.001,569400000.0
2008-04-02 03:12:00,2.001,2.001,2.001,2.001,577200000.0
2008-04-02 03:13:00,2.001,2.001,2.001,2.001,577200000.0
2008-04-02 03:14:00,2.001,2.001,2.001,2.001,569400000.0
2008-04-02 03:15:00,2.001,2.001,2.001,2.001,577200000.0
2008-04-02 03:16:00,2.001,2.001,2.0007,2.001,648000000.0
2008-04-02 03:17:00,2.001,2.0011,2.0009,2.0011,574000000.0
2008-04-02 03:18:00,2.0011,2.0014,2.0005,2.0011,1227200000.0
2008-04-02 03:19:00,2.0011,2.0014,2.0004,2.0008,1225800000.0
2008-04-02 03:20:00,2.0008,2.0013,2.0,2.0004,344500000.0
2008-04-02 03:21:00,2.0005,2.0008,2.0005,2.0007,1524900000.0
2008-04-02 03:22:00,2.0007,2.001,2.0,2.0,222600000.0
2008-04-02 03:23:00,2.0,2.0001,1.9997,1.9999,1086400000.0
2008-04-02 03:24:00,2.0,2.0002,1.9996,1.9996,1090300000.0
2008-04-02 03:25:00,1.9996,2.0001,1.9994,1.9995,1430400000.0
2008-04-02 03:26:00,1.9995,2.0,1.9994,1.9999,1630400000.0
2008-04-02 03:27:00,1.9999,2.0,1.9997,2.0,1858600000.0
2008-04-02 03:28:00,2.0001,2.0001,1.9998,1.9999,1509900000.0
2008-04-02 03:29:00,1.9999,2.0,1.9996,1.9999,959400000.0
2008-04-02 03:30:00,1.9999,2.0003,1.9998,1.9999,748000000.0
2008-04-02 03:31:00,1.9999,2.0005,1.9998,2.0,965300000.0
2008-04-02 03:32:00,2.0,2.0004,2.0,2.0003,414500000.0
2008-04-02 03:33:00,2.0003,2.0004,2.0002,2.0002,354100000.0
2008-04-02 03:34:00,2.0002,2.0003,1.9998,2.0002,241300000.0
2008-04-02 03:35:00,2.0002,2.0002,2.0,2.0,500900000.0
2008-04-02 03:36:00,2.0,2.0,2.0,2.0,566800000.0
2008-04-02 03:37:00,2.0,2.0001,2.0,2.0001,369600000.0
2008-04-02 03:38:00,2.0001,2.0001,2.0001,2.0001,62700000.0
2008-04-02 03:39:00,2.0001,2.0002,1.9996,2.0,572400000.0
2008-04-02 03:40:00,2.0,2.0003,1.9996,1.9998,914400000.0
2008-04-02 03:41:00,1.9998,2.0,1.9993,1.9998,602000000.0
2008-04-02 03:42:00,1.9998,1.9999,1.9996,1.9997,917300000.0
2008-04-02 03:43:00,1.9997,2.0001,1.9995,1.9999,1405700000.0
2008-04-02 03:44:00,1.9999,1.9999,1.9994,1.9998,837800000.0
2008-04-02 03:45:00,1.9998,1.9999,1.9996,1.9998,655900000.0
2008-04-02 03:46:00,1.9998,2.0001,1.9997,1.9997,1395000000.0
2008-04-02 03:47:00,1.9997,1.9998,1.9994,1.9996,1008200000.0
2008-04-02 03:48:00,1.9996,1.9998,1.9994,1.9996,1074000000.0
2008-04-02 03:49:00,1.9996,1.9999,1.9993,1.9999,274300000.0
2008-04-02 03:50:00,1.9999,2.0002,1.9998,2.0001,383200000.0
2008-04-02 03:51:00,2.0001,2.0002,1.9997,1.9997,1255600000.0
2008-04-02 03:52:00,1.9997,1.9997,1.9997,1.9997,1883000000.0
2008-04-02 03:53:00,1.9997,1.9998,1.9995,1.9995,1353300000.0
2008-04-02 03:54:00,1.9995,1.9995,1.9995,1.9995,1875200000.0
2008-04-02 03:55:00,1.9995,1.9995,1.9995,1.9995,1978000000.0
2008-04-02 03:56:00,1.9995,1.9995,1.9993,1.9994,1384600000.0
2008-04-02 03:57:00,1.9994,1.99985,1.9994,1.9998,523700000.0
2008-04-02 03:58:00,1.9998,1.9998,1.9992,1.9996,655000000.0
2008-04-02 03:59:00,1.9996,1.9997,1.9996,1.9997,569000000.0
2008-04-02 04:00:00,1.9997,1.9999,1.9997,1.9998,718600000.0
2008-04-02 04:01:00,1.9998,2.0003,1.9997,2.0003,679800000.0
2008-04-02 04:02:00,2.0003,2.0003,1.9996,1.9998,586300000.0
2008-04-02 04:03:00,1.9998,2.0,1.9998,2.0,576400000.0
2008-04-02 04:04:00,2.0,2.0001,1.9997,1.9997,683800000.0
2008-04-02 04:05:00,1.9997,1.9999,1.9997,1.9997,1092800000.0
2008-04-02 04:06:00,1.9997,2.0001,1.9994,1.9994,571500000.0
2008-04-02 04:07:00,1.9993,2.0,1.9993,2.0,588500000.0
2008-04-02 04:08:00,2.0,2.0,1.9998,1.9998,293300000.0
2008-04-02 04:09:00,1.9998,2.0,1.9998,2.0,92400000.0
2008-04-02 04:10:00,2.0,2.0,1.9998,1.9999,72000000.0
2008-04-02 04:11:00,1.9999,2.0003,1.9999,2.0003,110700000.0
2008-04-02 04:12:00,2.0003,2.0005,2.0003,2.0003,68400000.0
2008-04-02 04:13:00,2.00005,2.0004,1.9999,2.0004,179600000.0
2008-04-02 04:14:00,2.0004,2.0004,2.0002,2.0002,22000000.0
2008-04-02 04:15:00,2.0002,2.0002,2.0001,2.0001,22000000.0
2008-04-02 04:16:00,2.0001,2.0001,2.0,2.0,22000000.0
2008-04-02 04:17:00,2.0,2.0001,2.0,2.0001,22000000.0
2008-04-02 04:18:00,2.0001,2.0002,1.99985,2.0001,34500000.0
2008-04-02 04:19:00,2.0001,2.0003,2.0001,2.00015,68700000.0
2008-04-02 04:20:00,2.00015,2.0002,2.00015,2.0002,22100000.0
2008-04-02 04:21:00,2.0002,2.0003,2.0002,2.0002,22300000.0
2008-04-02 04:22:00,2.0002,2.00065,2.0002,2.00065,36700000.0
2008-04-02 04:23:00,2.00065,2.00065,2.0006,2.0006,22200000.0
2008-04-02 04:24:00,2.0006,2.0008,2.0006,2.0008,22400000.0
2008-04-02 04:25:00,2.0008,2.001,2.0008,2.00095,22100000.0
2008-04-02 04:26:00,2.00095,2.00095,2.00085,2.00085,23500000.0
2008-04-02 04:27:00,2.00085,2.00095,2.0006,2.0006,22000000.0
2008-04-02 04:28:00,2.0006,2.0008,2.0005,2.0007,75900000.0
2008-04-02 04:29:00,2.0007,2.0008,2.0005,2.0007,66300000.0
2008-04-02 04:30:00,2.0007,2.0009,2.0007,2.0009,61300000.0
2008-04-02 04:31:00,2.0009,2.0009,2.00065,2.00065,144200000.0
2008-04-02 04:32:00,2.00065,2.00065,2.00025,2.0003,339900000.0
2008-04-02 04:33:00,2.0004,2.0006,2.0003,2.0006,23500000.0
2008-04-02 04:34:00,2.0005,2.0007,2.0004,2.0005,51800000.0
2008-04-02 04:35:00,2.0005,2.0005,2.0005,2.0005,22200000.0
2008-04-02 04:36:00,2.0005,2.0005,2.00045,2.00045,321400000.0
2008-04-02 04:37:00,2.00045,2.00045,2.00045,2.00045,530400000.0
2008-04-02 04:38:00,2.00045,2.00075,2.00045,2.0007,407900000.0
2008-04-02 04:39:00,2.00055,2.00075,2.0005,2.00075,214600000.0
2008-04-02 04:40:00,2.00075,2.001,2.00045,2.00055,46600000.0
2008-04-02 04:41:00,2.00055,2.0007,2.00025,2.00045,116800000.0
2008-04-02 04:42:00,2.00045,2.0008,2.00045,2.0008,48800000.0
2008-04-02 04:43:00,2.0008,2.0009,2.0007,2.0007,72600000.0
2008-04-02 04:44:00,2.0007,2.0009,2.00045,2.0007,81000000.0
2008-04-02 04:45:00,2.0007,2.0009,2.00055,2.0007,233800000.0
2008-04-02 04:46:00,2.0007,2.00085,2.0002,2.0002,96700000.0
2008-04-02 04:47:00,2.0002,2.0005,2.0002,2.0002,214400000.0
2008-04-02 04:48:00,2.0002,2.0002,2.0002,2.0002,84800000.0
2008-04-02 04:49:00,2.0002,2.0004,2.0002,2.0004,117700000.0
2008-04-02 04:50:00,2.0004,2.0005,2.0004,2.0005,84600000.0
2008-04-02 04:51:00,2.0005,2.0005,2.0005,2.0005,66000000.0
2008-04-02 04:52:00,2.0005,2.0005,2.0005,2.0005,66000000.0
2008-04-02 04:53:00,2.0005,2.0005,2.0005,2.0005,66000000.0
2008-04-02 04:54:00,2.0005,2.0005,2.0003,2.0004,76600000.0
2008-04-02 04:55:00,2.0004,2.0005,2.0004,2.0004,88000000.0
2008-04-02 04:56:00,2.0004,2.0004,2.0004,2.0004,88400000.0
2008-04-02 04:57:00,2.0004,2.0004,2.0004,2.0004,87200000.0
2008-04-02 04:58:00,2.0004,2.0006,2.0002,2.0002,89500000.0
2008-04-02 04:59:00,2.0002,2.0004,2.0002,2.0004,88800000.0
2008-04-02 05:00:00,2.0004,2.00095,2.00025,2.0007,86000000.0
2008-04-02 05:01:00,2.0007,2.00105,2.0007,2.0009,95100000.0
2008-04-02 05:02:00,2.0008,2.0008,2.0006,2.0006,27900000.0
2008-04-02 05:03:00,2.0006,2.00075,2.0005,2.00075,101000000.0
2008-04-02 05:04:00,2.00075,2.001,2.00075,2.0009,87600000.0
2008-04-02 05:05:00,2.0009,2.0009,2.0003,2.0007,87400000.0
2008-04-02 05:06:00,2.0007,2.00075,2.0003,2.00045,148000000.0
2008-04-02 05:07:00,2.00045,2.0014,2.00045,2.0011,268600000.0
2008-04-02 05:08:00,2.0011,2.0023,2.0011,2.0023,109000000.0
2008-04-02 05:09:00,2.0023,2.0023,2.0007,2.0021,179200000.0
2008-04-02 05:10:00,2.0021,2.0023,2.0016,2.0017,101600000.0
2008-04-02 05:11:00,2.0016,2.0018,2.0016,2.0018,105500000.0
2008-04-02 05:12:00,2.0018,2.002,2.0018,2.002,75100000.0
2008-04-02 05:13:00,2.002,2.002,2.002,2.002,95200000.0
2008-04-02 05:14:00,2.002,2.0021,2.002,2.0021,71100000.0
2008-04-02 05:15:00,2.0021,2.0021,2.0019,2.0019,73000000.0
2008-04-02 05:16:00,2.0019,2.0021,2.0019,2.0021,98000000.0
2008-04-02 05:17:00,2.0021,2.0021,2.0019,2.0019,65400000.0
2008-04-02 05:18:00,2.0019,2.0019,2.0019,2.0019,74500000.0
2008-04-02 05:19:00,2.0019,2.0021,2.0017,2.0017,79700000.0
2008-04-02 05:20:00,2.0017,2.00195,2.0017,2.00195,87700000.0
2008-04-02 05:21:00,2.00195,2.00195,2.0018,2.0019,99000000.0
2008-04-02 05:22:00,2.0019,2.0019,2.0019,2.0019,110000000.0
2008-04-02 05:23:00,2.0019,2.002,2.0017,2.0017,107700000.0
2008-04-02 05:24:00,2.0017,2.0019,2.0017,2.0019,99700000.0
2008-04-02 05:25:00,2.0019,2.0019,2.0019,2.0019,66900000.0
2008-04-02 05:26:00,2.0019,2.00195,2.0017,2.00195,252700000.0
2008-04-02 05:27:00,2.00195,2.0023,2.00185,2.00215,424900000.0
2008-04-02 05:28:00,2.00215,2.0027,2.00215,2.0025,297700000.0
2008-04-02 05:29:00,2.0025,2.0027,2.00235,2.0027,218100000.0
2008-04-02 05:30:00,2.0027,2.0027,2.0027,2.0027,66300000.0
2008-04-02 05:31:00,2.0027,2.0029,2.0027,2.0027,77000000.0
2008-04-02 05:32:00,2.0027,2.0027,2.00255,2.00255,458700000.0
2008-04-02 05:33:00,2.00255,2.00255,2.00255,2.00255,525600000.0
2008-04-02 05:34:00,2.00255,2.00275,2.00255,2.00255,475800000.0
2008-04-02 05:35:00,2.00255,2.00275,2.00225,2.0026,348600000.0
2008-04-02 05:36:00,2.0026,2.00275,2.00205,2.00205,443800000.0
2008-04-02 05:37:00,2.00205,2.00205,2.00185,2.00195,172000000.0
2008-04-02 05:38:00,2.00195,2.0026,2.00165,2.00165,96100000.0
2008-04-02 05:39:00,2.00165,2.003,2.00165,2.0024,218900000.0
2008-04-02 05:40:00,2.0024,2.0028,2.0024,2.0028,129400000.0
2008-04-02 05:41:00,2.0028,2.00325,2.00245,2.00325,95200000.0
2008-04-02 05:42:00,2.00325,2.00335,2.00285,2.00325,88000000.0
2008-04-02 05:43:00,2.00325,2.00325,2.00255,2.00255,231600000.0
2008-04-02 05:44:00,2.00255,2.00315,2.00255,2.00265,371400000.0
2008-04-02 05:45:00,2.00275,2.00295,2.00245,2.00255,503300000.0
2008-04-02 05:46:00,2.00255,2.0027,2.00235,2.00255,444500000.0
2008-04-02 05:47:00,2.00255,2.00275,2.00235,2.00245,171000000.0
2008-04-02 05:48:00,2.00245,2.00255,2.0022,2.00235,400000000.0
2008-04-02 05:49:00,2.00235,2.00255,2.00235,2.00255,514100000.0
2008-04-02 05:50:00,2.00255,2.00285,2.00235,2.00245,316100000.0
2008-04-02 05:51:00,2.00245,2.00245,2.00205,2.00235,680600000.0
2008-04-02 05:52:00,2.00235,2.0026,2.0017,2.0017,550100000.0
2008-04-02 05:53:00,2.0018,2.0019,2.0013,2.0015,94400000.0
2008-04-02 05:54:00,2.0015,2.00175,2.0015,2.00155,94300000.0
2008-04-02 05:55:00,2.00155,2.0016,2.00135,2.00145,130100000.0
2008-04-02 05:56:00,2.00145,2.0016,2.00145,2.00155,88400000.0
2008-04-02 05:57:00,2.00155,2.0017,2.00155,2.0017,84100000.0
2008-04-02 05:58:00,2.0017,2.0017,2.0015,2.0016,76700000.0
2008-04-02 05:59:00,2.0016,2.0017,2.0013,2.0013,95100000.0
2008-04-02 06:00:00,2.0013,2.0017,2.0013,2.0016,99000000.0
2008-04-02 06:01:00,2.0016,2.0017,2.0016,2.0017,73800000.0
2008-04-02 06:02:00,2.0017,2.0017,2.0016,2.0016,66100000.0
2008-04-02 06:03:00,2.0016,2.00165,2.00145,2.00155,89000000.0
2008-04-02 06:04:00,2.00155,2.00155,2.0015,2.0015,69400000.0
2008-04-02 06:05:00,2.0015,2.0017,2.0015,2.0017,70800000.0
2008-04-02 06:06:00,2.0017,2.0017,2.0015,2.0015,66000000.0
2008-04-02 06:07:00,2.0015,2.0015,2.0015,2.0015,65700000.0
2008-04-02 06:08:00,2.0015,2.0015,2.0015,2.0015,66300000.0
2008-04-02 06:09:00,2.0015,2.0017,2.0015,2.0017,75000000.0
2008-04-02 06:10:00,2.0017,2.00215,2.0017,2.0018,231800000.0
2008-04-02 06:11:00,2.0018,2.0019,2.0018,2.0019,106800000.0
2008-04-02 06:12:00,2.0019,2.0019,2.0019,2.0019,110000000.0
2008-04-02 06:13:00,2.0019,2.0023,2.0019,2.0019,74200000.0
2008-04-02 06:14:00,2.0019,2.0023,2.0016,2.00165,84100000.0
2008-04-02 06:15:00,2.00165,2.00195,2.0011,2.00115,157300000.0
2008-04-02 06:16:00,2.00115,2.0013,2.00115,2.0012,73300000.0
2008-04-02 06:17:00,2.0012,2.0012,2.0012,2.0012,66300000.0
2008-04-02 06:18:00,2.0012,2.0014,2.0012,2.0014,70500000.0
2008-04-02 06:19:00,2.0014,2.0014,2.0013,2.0013,66600000.0
2008-04-02 06:20:00,2.0013,2.0013,2.0011,2.0012,730400000.0
2008-04-02 06:21:00,2.0012,2.0012,2.0012,2.0012,66000000.0
2008-04-02 06:22:00,2.0012,2.0012,2.0012,2.0012,66600000.0
2008-04-02 06:23:00,2.0012,2.0012,2.0012,2.0012,66000000.0
2008-04-02 06:24:00,2.0012,2.0012,2.0012,2.0012,66300000.0
2008-04-02 06:25:00,2.00135,2.00135,2.00115,2.00115,433500000.0
2008-04-02 06:26:00,2.00115,2.0016,2.00115,2.00115,480300000.0
2008-04-02 06:27:00,2.00115,2.00115,2.0009,2.0009,433500000.0
2008-04-02 06:28:00,2.0009,2.0009,1.99975,2.00045,365000000.0
2008-04-02 06:29:00,2.00045,2.00045,2.00035,2.00035,775200000.0
2008-04-02 06:30:00,2.00035,2.00045,2.00015,2.0004,795200000.0
2008-04-02 06:31:00,2.0004,2.0005,2.0004,2.0005,90000000.0
2008-04-02 06:32:00,2.0005,2.00055,2.0004,2.00055,141300000.0
2008-04-02 06:33:00,2.00055,2.00085,2.00035,2.00035,677500000.0
2008-04-02 06:34:00,2.00035,2.00055,2.00025,2.00035,447900000.0
2008-04-02 06:35:00,2.00035,2.00045,2.0003,2.00045,86200000.0
2008-04-02 06:36:00,2.00045,2.0007,2.0004,2.0007,69000000.0
2008-04-02 06:37:00,2.0007,2.0009,2.0004,2.0008,89000000.0
2008-04-02 06:38:00,2.0008,2.00085,2.0007,2.0008,310100000.0
2008-04-02 06:39:00,2.0008,2.001,2.0005,2.001,97400000.0
2008-04-02 06:40:00,2.001,2.00165,2.0005,2.00115,109600000.0
2008-04-02 06:41:00,2.00115,2.00155,2.0008,2.00155,202200000.0
2008-04-02 06:42:00,2.0017,2.0018,2.0015,2.0018,221900000.0
2008-04-02 06:43:00,2.0018,2.00195,2.0017,2.0018,88200000.0
2008-04-02 06:44:00,2.0018,2.0018,2.0014,2.0015,91700000.0
2008-04-02 06:45:00,2.0015,2.0015,2.0015,2.0015,66300000.0
2008-04-02 06:46:00,2.00135,2.0018,2.00135,2.0015,1211600000.0
2008-04-02 06:47:00,2.0015,2.00225,2.00135,2.00215,474500000.0
2008-04-02 06:48:00,2.00215,2.00285,2.00185,2.00275,965600000.0
2008-04-02 06:49:00,2.00275,2.00295,2.00245,2.00265,733200000.0
2008-04-02 06:50:00,2.00265,2.00265,2.0024,2.0024,744300000.0
2008-04-02 06:51:00,2.0024,2.00245,2.0024,2.00245,226500000.0
2008-04-02 06:52:00,2.00245,2.003,2.0022,2.00225,835900000.0
2008-04-02 06:53:00,2.00225,2.00265,2.0022,2.0024,634800000.0
2008-04-02 06:54:00,2.0024,2.0024,2.00225,2.00225,738300000.0
2008-04-02 06:55:00,2.00225,2.00335,2.00225,2.0033,873600000.0
2008-04-02 06:56:00,2.0033,2.0036,2.0032,2.0036,242700000.0
2008-04-02 06:57:00,2.00355,2.00415,2.0032,2.00345,576200000.0
2008-04-02 06:58:00,2.00345,2.0038,2.00325,2.00345,1101300000.0
2008-04-02 06:59:00,2.00335,2.00355,2.00335,2.0035,810200000.0
2008-04-02 07:00:00,2.0035,2.00385,2.00265,2.00265,647500000.0
2008-04-02 07:01:00,2.00265,2.0029,2.00255,2.0027,655500000.0
2008-04-02 07:02:00,2.0027,2.0038,2.0027,2.00275,891700000.0
2008-04-02 07:03:00,2.00275,2.003,2.00275,2.003,378600000.0
2008-04-02 07:04:00,2.003,2.003,2.00225,2.00265,522300000.0
2008-04-02 07:05:00,2.00265,2.00275,2.0025,2.00255,1043400000.0
2008-04-02 07:06:00,2.00265,2.0029,2.00255,2.0029,1164900000.0
2008-04-02 07:07:00,2.0029,2.0035,2.0026,2.0026,67900000.0
2008-04-02 07:08:00,2.0026,2.0029,2.00255,2.00255,408900000.0
2008-04-02 07:09:00,2.00255,2.00275,2.00255,2.00275,1311600000.0
2008-04-02 07:10:00,2.00275,2.00275,2.0027,2.00275,1291500000.0
2008-04-02 07:11:00,2.00275,2.0031,2.00265,2.0031,951600000.0
2008-04-02 07:12:00,2.0031,2.0031,2.0026,2.0027,207900000.0
2008-04-02 07:13:00,2.0027,2.0027,2.00235,2.00235,442200000.0
2008-04-02 07:14:00,2.00235,2.0031,2.00235,2.0025,1185300000.0
2008-04-02 07:15:00,2.0025,2.0031,2.00245,2.00295,786300000.0
2008-04-02 07:16:00,2.00295,2.00335,2.00255,2.00255,1312000000.0
2008-04-02 07:17:00,2.00255,2.0034,2.00255,2.00315,953300000.0
2008-04-02 07:18:00,2.00285,2.00345,2.00275,2.0031,517100000.0
2008-04-02 07:19:00,2.0031,2.0033,2.00215,2.00225,672200000.0
2008-04-02 07:20:00,2.00225,2.0032,2.00225,2.00305,408200000.0
2008-04-02 07:21:00,2.0031,2.00315,2.0031,2.00315,153900000.0
2008-04-02 07:22:00,2.00315,2.00345,2.00185,2.0019,656100000.0
2008-04-02 07:23:00,2.0019,2.00255,2.00155,2.0025,322500000.0
2008-04-02 07:24:00,2.0025,2.0027,2.00185,2.00215,1021400000.0
2008-04-02 07:25:00,2.00215,2.0025,2.00105,2.00155,745100000.0
2008-04-02 07:26:00,2.00155,2.00175,2.00105,2.0011,635800000.0
2008-04-02 07:27:00,2.0011,2.00175,2.00095,2.0011,198300000.0
2008-04-02 07:28:00,2.0011,2.00135,2.0009,2.00105,125800000.0
2008-04-02 07:29:00,2.00105,2.00125,2.00055,2.00125,138000000.0
2008-04-02 07:30:00,2.00125,2.0015,2.00075,2.00115,88000000.0
2008-04-02 07:31:00,2.00115,2.0012,2.0009,2.00095,88700000.0
2008-04-02 07:32:00,2.00095,2.00155,2.0008,2.00085,186100000.0
2008-04-02 07:33:00,2.00095,2.00225,2.00085,2.002,346500000.0
2008-04-02 07:34:00,2.0021,2.0034,2.0021,2.00275,725300000.0
2008-04-02 07:35:00,2.00275,2.0046,2.00255,2.00375,659000000.0
2008-04-02 07:36:00,2.00375,2.00545,2.00345,2.00425,871500000.0
2008-04-02 07:37:00,2.00425,2.0067,2.00415,2.00645,596900000.0
2008-04-02 07:38:00,2.00645,2.0074,2.00565,2.00665,210100000.0
2008-04-02 07:39:00,2.00645,2.00735,2.00585,2.00705,322400000.0
2008-04-02 07:40:00,2.00705,2.00755,2.00605,2.00715,584000000.0
2008-04-02 07:41:00,2.00715,2.0073,2.0062,2.00665,128700000.0
2008-04-02 07:42:00,2.0065,2.007,2.00625,2.00655,263600000.0
2008-04-02 07:43:00,2.00655,2.00685,2.00635,2.00685,845500000.0
2008-04-02 07:44:00,2.00685,2.00685,2.0057,2.0059,200700000.0
2008-04-02 07:45:00,2.0057,2.007,2.0055,2.00645,201300000.0
2008-04-02 07:46:00,2.00645,2.0095,2.00645,2.0094,695300000.0
2008-04-02 07:47:00,2.0094,2.0094,2.00755,2.0094,635700000.0
2008-04-02 07:48:00,2.0095,2.0098,2.00865,2.0095,484800000.0
2008-04-02 07:49:00,2.0095,2.0108,2.00875,2.00935,873000000.0
2008-04-02 07:50:00,2.00935,2.011,2.009,2.01025,869200000.0
2008-04-02 07:51:00,2.0103,2.0105,2.00905,2.00975,275600000.0
2008-04-02 07:52:00,2.00975,2.01045,2.0094,2.0104,170700000.0
2008-04-02 07:53:00,2.0104,2.0117,2.00995,2.01065,448300000.0
2008-04-02 07:54:00,2.01065,2.01095,2.00955,2.01015,423800000.0
2008-04-02 07:55:00,2.01015,2.01075,2.00975,2.01,107400000.0
2008-04-02 07:56:00,2.01,2.01005,2.0093,2.00945,95400000.0
2008-04-02 07:57:00,2.0095,2.0095,2.00795,2.00895,220400000.0
2008-04-02 07:58:00,2.00895,2.00895,2.0081,2.0088,97400000.0
2008-04-02 07:59:00,2.0088,2.0088,2.00825,2.00845,87600000.0
2008-04-02 08:00:00,2.00845,2.0087,2.00795,2.00805,91800000.0
2008-04-02 08:01:00,2.00805,2.00805,2.00745,2.0077,90800000.0
2008-04-02 08:02:00,2.00785,2.00865,2.00725,2.00865,98000000.0
2008-04-02 08:03:00,2.00875,2.00975,2.0087,2.009,93900000.0
2008-04-02 08:04:00,2.009,2.0095,2.00885,2.009,89500000.0
2008-04-02 08:05:00,2.009,2.009,2.00765,2.0088,101300000.0
2008-04-02 08:06:00,2.0088,2.00945,2.00865,2.00935,92000000.0
2008-04-02 08:07:00,2.00935,2.0094,2.00875,2.009,81900000.0
2008-04-02 08:08:00,2.009,2.0093,2.00885,2.0089,90100000.0
2008-04-02 08:09:00,2.0089,2.0089,2.0084,2.00845,116500000.0
2008-04-02 08:10:00,2.00845,2.0087,2.0082,2.0082,176700000.0
2008-04-02 08:11:00,2.0082,2.0082,2.00775,2.008,88700000.0
2008-04-02 08:12:00,2.008,2.0081,2.00735,2.00735,66250000.0
2008-04-02 08:13:00,2.0074,2.0082,2.00735,2.008,289800000.0
2008-04-02 08:14:00,2.008,2.0084,2.0077,2.00805,98800000.0
2008-04-02 08:15:00,2.00805,2.0084,2.0074,2.00755,146600000.0
2008-04-02 08:16:00,2.00755,2.008,2.0074,2.0077,251700000.0
2008-04-02 08:17:00,2.0077,2.00795,2.0075,2.00775,189200000.0
2008-04-02 08:18:00,2.00775,2.00805,2.00685,2.00695,353600000.0
2008-04-02 08:19:00,2.00695,2.0074,2.0065,2.00665,325300000.0
2008-04-02 08:20:00,2.00665,2.0067,2.00565,2.0058,255000000.0
2008-04-02 08:21:00,2.0059,2.00615,2.0051,2.00555,173400000.0
2008-04-02 08:22:00,2.00555,2.00565,2.00505,2.00525,192400000.0
2008-04-02 08:23:00,2.00535,2.0065,2.0052,2.0059,84600000.0
2008-04-02 08:24:00,2.00605,2.00605,2.0051,2.0059,81300000.0
2008-04-02 08:25:00,2.00595,2.0061,2.0055,2.0055,100200000.0
2008-04-02 08:26:00,2.0055,2.00625,2.005,2.00525,281000000.0
2008-04-02 08:27:00,2.00525,2.0057,2.005,2.00555,84600000.0
2008-04-02 08:28:00,2.00545,2.0057,2.0052,2.00535,183400000.0
2008-04-02 08:29:00,2.00535,2.0059,2.00515,2.0053,103900000.0
2008-04-02 08:30:00,2.00535,2.00565,2.00495,2.00505,89100000.0
2008-04-02 08:31:00,2.00505,2.0052,2.0047,2.0051,71100000.0
2008-04-02 08:32:00,2.0051,2.0054,2.00505,2.0053,77100000.0
2008-04-02 08:33:00,2.0053,2.0054,2.00485,2.00485,70100000.0
2008-04-02 08:34:00,2.00485,2.0053,2.0048,2.0053,68200000.0
2008-04-02 08:35:00,2.0053,2.0058,2.005,2.0057,89800000.0
2008-04-02 08:36:00,2.0057,2.00645,2.0057,2.006,137600000.0
2008-04-02 08:37:00,2.006,2.0072,2.006,2.007,95000000.0
2008-04-02 08:38:00,2.007,2.0075,2.00685,2.00735,59800000.0
2008-04-02 08:39:00,2.00735,2.0083,2.0073,2.0081,106900000.0
2008-04-02 08:40:00,2.0081,2.0084,2.00775,2.00785,96300000.0
2008-04-02 08:41:00,2.00785,2.0081,2.00745,2.00745,63600000.0
2008-04-02 08:42:00,2.00745,2.0079,2.0074,2.0074,131400000.0
2008-04-02 08:43:00,2.0074,2.0078,2.00725,2.00745,154500000.0
2008-04-02 08:44:00,2.00745,2.0077,2.0069,2.00705,180200000.0
2008-04-02 08:45:00,2.007,2.00735,2.00685,2.00695,139800000.0
2008-04-02 08:46:00,2.00695,2.0078,2.0068,2.0077,123600000.0
2008-04-02 08:47:00,2.0077,2.0086,2.00755,2.0086,171300000.0
2008-04-02 08:48:00,2.0086,2.0091,2.00825,2.0084,133500000.0
2008-04-02 08:49:00,2.00825,2.0095,2.0081,2.0093,101500000.0
2008-04-02 08:50:00,2.0093,2.01,2.0089,2.00975,95800000.0
2008-04-02 08:51:00,2.0098,2.0106,2.00955,2.00955,166800000.0
2008-04-02 08:52:00,2.00955,2.0099,2.00905,2.00925,116400000.0
2008-04-02 08:53:00,2.0093,2.0095,2.0089,2.009,64700000.0
2008-04-02 08:54:00,2.009,2.00985,2.009,2.00975,113400000.0
2008-04-02 08:55:00,2.00975,2.0099,2.00945,2.00965,101800000.0
2008-04-02 08:56:00,2.00965,2.00965,2.00875,2.009,119200000.0
2008-04-02 08:57:00,2.009,2.00965,2.0088,2.00935,122300000.0
2008-04-02 08:58:00,2.00935,2.0096,2.00885,2.0089,133300000.0
2008-04-02 08:59:00,2.0089,2.0096,2.0088,2.0094,87100000.0
2008-04-02 09:00:00,2.0094,2.0094,2.00775,2.0085,117900000.0
2008-04-02 09:01:00,2.00845,2.00855,2.00765,2.0078,87700000.0
2008-04-02 09:02:00,2.0078,2.008,2.0074,2.0076,100000000.0
2008-04-02 09:03:00,2.0075,2.0076,2.0071,2.0071,81100000.0
2008-04-02 09:04:00,2.0071,2.0073,2.0067,2.0067,63500000.0
2008-04-02 09:05:00,2.0067,2.0076,2.0067,2.0074,67200000.0
2008-04-02 09:06:00,2.0075,2.0079,2.0071,2.0079,76100000.0
2008-04-02 09:07:00,2.0079,2.0081,2.0075,2.0075,66800000.0
2008-04-02 09:08:00,2.0075,2.0077,2.0069,2.0069,70700000.0
2008-04-02 09:09:00,2.0069,2.0079,2.0069,2.0077,77600000.0
2008-04-02 09:10:00,2.0076,2.0084,2.0075,2.0084,92500000.0
2008-04-02 09:11:00,2.0084,2.009,2.0084,2.009,59800000.0
2008-04-02 09:12:00,2.0091,2.0091,2.0084,2.0088,67000000.0
2008-04-02 09:13:00,2.0088,2.0092,2.0088,2.009,100000000.0
2008-04-02 09:14:00,2.009,2.0092,2.00845,2.00875,79000000.0
2008-04-02 09:15:00,2.00875,2.0088,2.00815,2.0082,86200000.0
2008-04-02 09:16:00,2.00825,2.0085,2.0079,2.00835,70400000.0
2008-04-02 09:17:00,2.0084,2.0084,2.0079,2.0081,53200000.0
2008-04-02 09:18:00,2.0081,2.0086,2.0078,2.008,62200000.0
2008-04-02 09:19:00,2.008,2.008,2.0076,2.0077,46100000.0
2008-04-02 09:20:00,2.0076,2.008,2.0073,2.0073,71300000.0
2008-04-02 09:21:00,2.0073,2.0074,2.0067,2.00675,54000000.0
2008-04-02 09:22:00,2.00675,2.0074,2.00675,2.007,71400000.0
2008-04-02 09:23:00,2.007,2.0073,2.0064,2.0064,69500000.0
2008-04-02 09:24:00,2.0064,2.0065,2.00535,2.00545,79800000.0
2008-04-02 09:25:00,2.0054,2.00575,2.005,2.00515,103500000.0
2008-04-02 09:26:00,2.00515,2.0057,2.0043,2.0045,435050000.0
2008-04-02 09:27:00,2.0044,2.005,2.00425,2.0048,80200000.0
2008-04-02 09:28:00,2.0048,2.0048,2.0044,2.00455,91000000.0
2008-04-02 09:29:00,2.00455,2.0047,2.00425,2.0047,80600000.0
2008-04-02 09:30:00,2.0047,2.0053,2.004,2.004,82300000.0
2008-04-02 09:31:00,2.00405,2.0043,2.00345,2.0041,76000000.0
2008-04-02 09:32:00,2.00405,2.00415,2.00315,2.0038,79800000.0
2008-04-02 09:33:00,2.0038,2.00455,2.0036,2.0044,91600000.0
2008-04-02 09:34:00,2.0043,2.0048,2.00395,2.00425,82800000.0
2008-04-02 09:35:00,2.00425,2.005,2.0039,2.0041,84600000.0
2008-04-02 09:36:00,2.0041,2.0049,2.00395,2.0045,77900000.0
2008-04-02 09:37:00,2.00435,2.0047,2.00415,2.0047,133300000.0
2008-04-02 09:38:00,2.0048,2.0049,2.00455,2.0047,80700000.0
2008-04-02 09:39:00,2.0047,2.0047,2.0044,2.0046,99500000.0
2008-04-02 09:40:00,2.0046,2.0047,2.0043,2.0046,89600000.0
2008-04-02 09:41:00,2.0046,2.005,2.004,2.0041,69900000.0
2008-04-02 09:42:00,2.00415,2.00435,2.0039,2.0041,43300000.0
2008-04-02 09:43:00,2.00415,2.00455,2.0037,2.0042,89800000.0
2008-04-02 09:44:00,2.0041,2.0042,2.004,2.0042,36900000.0
2008-04-02 09:45:00,2.0042,2.0048,2.00415,2.0045,74400000.0
2008-04-02 09:46:00,2.0045,2.0045,2.0041,2.0044,61100000.0
2008-04-02 09:47:00,2.0044,2.00445,2.0037,2.004,52500000.0
2008-04-02 09:48:00,2.004,2.0043,2.00365,2.0042,61400000.0
2008-04-02 09:49:00,2.0042,2.0049,2.0042,2.0046,61600000.0
2008-04-02 09:50:00,2.0046,2.0052,2.0045,2.00515,166200000.0
2008-04-02 09:51:00,2.00515,2.0056,2.005,2.0055,102300000.0
2008-04-02 09:52:00,2.0055,2.0055,2.00455,2.00455,167500000.0
2008-04-02 09:53:00,2.0045,2.00485,2.0044,2.0044,59900000.0
2008-04-02 09:54:00,2.0044,2.0049,2.0044,2.0047,50800000.0
2008-04-02 09:55:00,2.0047,2.0049,2.004,2.0042,58100000.0
2008-04-02 09:56:00,2.0042,2.0043,2.0039,2.0043,62800000.0
2008-04-02 09:57:00,2.0042,2.0048,2.0042,2.0046,65400000.0
2008-04-02 09:58:00,2.0046,2.0055,2.0045,2.0047,90200000.0
2008-04-02 09:59:00,2.0047,2.0051,2.00455,2.005,99500000.0
2008-04-02 10:00:00,2.0051,2.0054,2.005,2.0053,85800000.0
2008-04-02 10:01:00,2.0053,2.0053,2.0046,2.0048,85400000.0
2008-04-02 10:02:00,2.0048,2.0051,2.0045,2.00465,76900000.0
2008-04-02 10:03:00,2.00465,2.005,2.0043,2.00485,83000000.0
2008-04-02 10:04:00,2.00485,2.005,2.00445,2.0048,73600000.0
2008-04-02 10:05:00,2.0048,2.0052,2.0045,2.0045,70300000.0
2008-04-02 10:06:00,2.0045,2.0051,2.0045,2.0047,88200000.0
2008-04-02 10:07:00,2.0047,2.005,2.0046,2.0049,54100000.0
2008-04-02 10:08:00,2.0049,2.0051,2.0047,2.0049,64800000.0
2008-04-02 10:09:00,2.0049,2.0051,2.0048,2.005,42700000.0
2008-04-02 10:10:00,2.005,2.0052,2.00475,2.0049,70900000.0
2008-04-02 10:11:00,2.0049,2.0051,2.0047,2.0049,95900000.0
2008-04-02 10:12:00,2.005,2.0056,2.00485,2.0054,79900000.0
2008-04-02 10:13:00,2.0054,2.0058,2.0054,2.0056,50700000.0
2008-04-02 10:14:00,2.0056,2.0056,2.0046,2.0046,66600000.0
2008-04-02 10:15:00,2.0046,2.0049,2.0042,2.0044,56000000.0
2008-04-02 10:16:00,2.0044,2.00485,2.00435,2.0048,50100000.0
2008-04-02 10:17:00,2.0048,2.00495,2.00465,2.00495,41900000.0
2008-04-02 10:18:00,2.00495,2.0051,2.0048,2.0048,44400000.0
2008-04-02 10:19:00,2.005,2.0053,2.0048,2.0048,35000000.0
2008-04-02 10:20:00,2.0048,2.0048,2.0046,2.0047,37800000.0
2008-04-02 10:21:00,2.0047,2.0047,2.0042,2.0042,44300000.0
2008-04-02 10:22:00,2.0042,2.0044,2.004,2.0043,122100000.0
2008-04-02 10:23:00,2.0043,2.0047,2.0042,2.0047,58700000.0
2008-04-02 10:24:00,2.0047,2.0047,2.0043,2.0045,53500000.0
2008-04-02 10:25:00,2.00455,2.0046,2.0043,2.0044,58200000.0
2008-04-02 10:26:00,2.0044,2.0044,2.004,2.004,52100000.0
2008-04-02 10:27:00,2.004,2.004,2.0033,2.0033,51700000.0
2008-04-02 10:28:00,2.0033,2.0037,2.0029,2.00365,87900000.0
2008-04-02 10:29:00,2.00365,2.0037,2.003,2.003,255200000.0
2008-04-02 10:30:00,2.003,2.0042,2.0027,2.004,260300000.0
2008-04-02 10:31:00,2.004,2.0042,2.00245,2.00265,69000000.0
2008-04-02 10:32:00,2.00265,2.0033,2.00265,2.00285,95100000.0
2008-04-02 10:33:00,2.00285,2.00355,2.00265,2.00355,141200000.0
2008-04-02 10:34:00,2.00355,2.004,2.00325,2.0039,136800000.0
2008-04-02 10:35:00,2.0039,2.0042,2.0039,2.0042,129000000.0
2008-04-02 10:36:00,2.0042,2.0043,2.0039,2.004,124100000.0
2008-04-02 10:37:00,2.004,2.0043,2.00375,2.0043,116000000.0
2008-04-02 10:38:00,2.0043,2.0043,2.004,2.0043,112200000.0
2008-04-02 10:39:00,2.0043,2.0044,2.00395,2.0042,88400000.0
2008-04-02 10:40:00,2.0042,2.00425,2.00355,2.00405,132900000.0
2008-04-02 10:41:00,2.00405,2.0044,2.0038,2.0041,88700000.0
2008-04-02 10:42:00,2.0041,2.0045,2.0037,2.0045,78600000.0
2008-04-02 10:43:00,2.0045,2.0049,2.0041,2.00435,83300000.0
2008-04-02 10:44:00,2.0045,2.005,2.0039,2.00415,79400000.0
2008-04-02 10:45:00,2.00415,2.0049,2.00405,2.0045,134800000.0
2008-04-02 10:46:00,2.0045,2.0045,2.0042,2.0042,69100000.0
2008-04-02 10:47:00,2.0042,2.0048,2.004,2.00465,138600000.0
2008-04-02 10:48:00,2.00465,2.0047,2.0039,2.0041,74100000.0
2008-04-02 10:49:00,2.0043,2.0045,2.0041,2.0043,55900000.0
2008-04-02 10:50:00,2.0043,2.0047,2.0042,2.0047,79500000.0
2008-04-02 10:51:00,2.0047,2.005,2.0044,2.0044,57800000.0
2008-04-02 10:52:00,2.0044,2.0048,2.0044,2.0047,91100000.0
2008-04-02 10:53:00,2.0047,2.005,2.0042,2.00425,86900000.0
2008-04-02 10:54:00,2.00425,2.0047,2.0042,2.0045,70000000.0
2008-04-02 10:55:00,2.0045,2.005,2.0043,2.0047,100300000.0
2008-04-02 10:56:00,2.0047,2.00495,2.0046,2.00495,145800000.0
2008-04-02 10:57:00,2.00495,2.0052,2.0048,2.0048,118500000.0
2008-04-02 10:58:00,2.0048,2.0049,2.0046,2.00475,109200000.0
2008-04-02 10:59:00,2.00475,2.00475,2.00445,2.00455,157200000.0
2008-04-02 11:00:00,2.00455,2.00475,2.0044,2.00455,149900000.0
2008-04-02 11:01:00,2.00455,2.005,2.00415,2.0046,157900000.0
2008-04-02 11:02:00,2.0046,2.0049,2.00455,2.0047,55300000.0
2008-04-02 11:03:00,2.0047,2.0047,2.0041,2.00415,44400000.0
2008-04-02 11:04:00,2.00415,2.0043,2.0039,2.0041,89000000.0
2008-04-02 11:05:00,2.0041,2.0045,2.0041,2.00425,43100000.0
2008-04-02 11:06:00,2.00425,2.0045,2.0038,2.0044,101000000.0
2008-04-02 11:07:00,2.0044,2.0044,2.0036,2.004,78200000.0
2008-04-02 11:08:00,2.00395,2.0045,2.0037,2.004,68800000.0
2008-04-02 11:09:00,2.004,2.0048,2.0038,2.00445,89200000.0
2008-04-02 11:10:00,2.00445,2.0046,2.0034,2.0042,86300000.0
2008-04-02 11:11:00,2.0042,2.0048,2.00325,2.0033,70300000.0
2008-04-02 11:12:00,2.0033,2.0046,2.0033,2.0045,77600000.0
2008-04-02 11:13:00,2.0045,2.0048,2.00415,2.00455,92900000.0
2008-04-02 11:14:00,2.00455,2.0048,2.004,2.004,68900000.0
2008-04-02 11:15:00,2.004,2.0047,2.0039,2.0046,70900000.0
2008-04-02 11:16:00,2.0046,2.0048,2.00425,2.0044,60100000.0
2008-04-02 11:17:00,2.0044,2.0044,2.0038,2.004,62100000.0
2008-04-02 11:18:00,2.004,2.004,2.00325,2.0033,67800000.0
2008-04-02 11:19:00,2.0033,2.0044,2.0032,2.00435,93500000.0
2008-04-02 11:20:00,2.0043,2.0052,2.0043,2.0049,65000000.0
2008-04-02 11:21:00,2.0049,2.0051,2.00405,2.00415,92400000.0
2008-04-02 11:22:00,2.00415,2.0044,2.0039,2.00435,76400000.0
2008-04-02 11:23:00,2.00435,2.0044,2.00405,2.0041,49900000.0
2008-04-02 11:24:00,2.0041,2.00445,2.0041,2.00435,65800000.0
2008-04-02 11:25:00,2.00435,2.0045,2.004,2.0042,82900000.0
2008-04-02 11:26:00,2.0042,2.0044,2.0041,2.0044,42600000.0
2008-04-02 11:27:00,2.0044,2.0051,2.0044,2.0049,65000000.0
2008-04-02 11:28:00,2.0049,2.00505,2.0047,2.0048,63000000.0
2008-04-02 11:29:00,2.0048,2.005,2.0044,2.00445,60200000.0
2008-04-02 11:30:00,2.00445,2.0048,2.0044,2.0047,74700000.0
2008-04-02 11:31:00,2.0047,2.0048,2.0043,2.00445,73400000.0
2008-04-02 11:32:00,2.00445,2.00455,2.00425,2.00435,46700000.0
2008-04-02 11:33:00,2.0043,2.0046,2.0037,2.00385,107900000.0
2008-04-02 11:34:00,2.00385,2.0042,2.0038,2.00395,63400000.0
2008-04-02 11:35:00,2.00395,2.0042,2.00395,2.0041,37500000.0
2008-04-02 11:36:00,2.0041,2.0043,2.0034,2.0036,86300000.0
2008-04-02 11:37:00,2.0036,2.0039,2.00335,2.0035,160700000.0
2008-04-02 11:38:00,2.0035,2.0039,2.0034,2.0038,66500000.0
2008-04-02 11:39:00,2.0038,2.0039,2.0032,2.0034,55800000.0
2008-04-02 11:40:00,2.0034,2.0037,2.0027,2.0027,264900000.0
2008-04-02 11:41:00,2.0027,2.0033,2.0027,2.0033,56700000.0
2008-04-02 11:42:00,2.0033,2.0033,2.0029,2.0029,56700000.0
2008-04-02 11:43:00,2.0029,2.003,2.0018,2.0019,173100000.0
2008-04-02 11:44:00,2.0019,2.0029,2.00185,2.00265,226200000.0
2008-04-02 11:45:00,2.00265,2.0036,2.00265,2.0035,58200000.0
2008-04-02 11:46:00,2.0035,2.0039,2.002,2.0022,102200000.0
2008-04-02 11:47:00,2.0022,2.0026,2.002,2.00245,139800000.0
2008-04-02 11:48:00,2.00245,2.0029,2.0023,2.0025,131400000.0
2008-04-02 11:49:00,2.0025,2.0027,2.0022,2.0023,84600000.0
2008-04-02 11:50:00,2.0023,2.0024,2.00155,2.0016,161500000.0
2008-04-02 11:51:00,2.00165,2.00195,2.00145,2.0015,208000000.0
2008-04-02 11:52:00,2.0015,2.00185,2.0013,2.0015,146900000.0
2008-04-02 11:53:00,2.0015,2.00175,2.00125,2.00155,144300000.0
2008-04-02 11:54:00,2.00155,2.0021,2.0009,2.00175,119100000.0
2008-04-02 11:55:00,2.00175,2.0021,2.00145,2.00175,158000000.0
2008-04-02 11:56:00,2.00175,2.002,2.0013,2.0018,158300000.0
2008-04-02 11:57:00,2.0018,2.0027,2.0018,2.00185,83500000.0
2008-04-02 11:58:00,2.0018,2.0024,2.00155,2.0022,141800000.0
2008-04-02 11:59:00,2.0022,2.00315,2.0022,2.0025,123400000.0
2008-04-02 12:00:00,2.0025,2.00275,2.0017,2.0019,79600000.0
2008-04-02 12:01:00,2.002,2.0023,2.00165,2.0022,109900000.0
2008-04-02 12:02:00,2.0022,2.0022,2.0019,2.0021,74100000.0
2008-04-02 12:03:00,2.0021,2.0026,2.002,2.0024,61100000.0
2008-04-02 12:04:00,2.0024,2.0024,2.0019,2.0022,62500000.0
2008-04-02 12:05:00,2.0022,2.0025,2.00185,2.002,127300000.0
2008-04-02 12:06:00,2.002,2.00245,2.0016,2.00195,260300000.0
2008-04-02 12:07:00,2.00195,2.00195,2.00165,2.0019,86700000.0
2008-04-02 12:08:00,2.0019,2.0021,2.0014,2.0019,63600000.0
2008-04-02 12:09:00,2.0019,2.0022,2.0011,2.0018,83900000.0
2008-04-02 12:10:00,2.0018,2.0019,2.0015,2.0016,41800000.0
2008-04-02 12:11:00,2.0016,2.002,2.0013,2.0018,70200000.0
2008-04-02 12:12:00,2.0018,2.0021,2.0015,2.0015,50200000.0
2008-04-02 12:13:00,2.0015,2.0019,2.0014,2.0017,103400000.0
2008-04-02 12:14:00,2.0017,2.0021,2.00155,2.0017,122800000.0
2008-04-02 12:15:00,2.0017,2.0021,2.00135,2.00155,104200000.0
2008-04-02 12:16:00,2.00155,2.0016,2.0013,2.0016,66500000.0
2008-04-02 12:17:00,2.0016,2.0017,2.0014,2.0016,51800000.0
2008-04-02 12:18:00,2.0016,2.0018,2.0014,2.00145,81200000.0
2008-04-02 12:19:00,2.00155,2.0019,2.0014,2.0018,89000000.0
2008-04-02 12:20:00,2.0018,2.0027,2.0018,2.0025,87800000.0
2008-04-02 12:21:00,2.00255,2.00295,2.00255,2.0029,58100000.0
2008-04-02 12:22:00,2.0029,2.0034,2.0028,2.0032,91500000.0
2008-04-02 12:23:00,2.0032,2.0035,2.00305,2.0034,82000000.0
2008-04-02 12:24:00,2.0034,2.0036,2.0034,2.0036,51400000.0
2008-04-02 12:25:00,2.0036,2.00375,2.0035,2.0037,83200000.0
2008-04-02 12:26:00,2.0037,2.0038,2.0035,2.0037,142600000.0
2008-04-02 12:27:00,2.0037,2.0038,2.0036,2.0036,96400000.0
2008-04-02 12:28:00,2.0036,2.0036,2.00295,2.00305,173900000.0
2008-04-02 12:29:00,2.00305,2.00385,2.00305,2.00375,75600000.0
2008-04-02 12:30:00,2.00375,2.0041,2.0037,2.00405,126300000.0
2008-04-02 12:31:00,2.00405,2.0047,2.004,2.0047,115600000.0
2008-04-02 12:32:00,2.0047,2.0053,2.0045,2.0053,74800000.0
2008-04-02 12:33:00,2.0053,2.0059,2.0052,2.0059,76500000.0
2008-04-02 12:34:00,2.0059,2.0062,2.00585,2.0062,74400000.0
2008-04-02 12:35:00,2.0062,2.0065,2.00615,2.00625,103800000.0
2008-04-02 12:36:00,2.00625,2.0064,2.0056,2.0056,75300000.0
2008-04-02 12:37:00,2.0056,2.0057,2.00545,2.0057,82400000.0
2008-04-02 12:38:00,2.0057,2.00585,2.00525,2.0058,123200000.0
2008-04-02 12:39:00,2.0058,2.0063,2.0055,2.0059,186700000.0
2008-04-02 12:40:00,2.0059,2.0063,2.0057,2.0061,104700000.0
2008-04-02 12:41:00,2.0061,2.0064,2.0058,2.0062,110900000.0
2008-04-02 12:42:00,2.0061,2.0067,2.0061,2.0064,92000000.0
2008-04-02 12:43:00,2.00635,2.00645,2.0059,2.0059,75200000.0
2008-04-02 12:44:00,2.0059,2.006,2.0058,2.00585,70600000.0
2008-04-02 12:45:00,2.00585,2.0061,2.0058,2.00605,91700000.0
2008-04-02 12:46:00,2.00605,2.0068,2.00605,2.0068,80400000.0
2008-04-02 12:47:00,2.0068,2.007,2.0066,2.0066,81800000.0
2008-04-02 12:48:00,2.00665,2.0069,2.00655,2.00665,104600000.0
2008-04-02 12:49:00,2.0066,2.0066,2.00615,2.0062,133600000.0
2008-04-02 12:50:00,2.0062,2.0062,2.006,2.0061,72500000.0
2008-04-02 12:51:00,2.0061,2.0064,2.00565,2.00565,67500000.0
2008-04-02 12:52:00,2.00565,2.0058,2.0056,2.0056,37500000.0
2008-04-02 12:53:00,2.0056,2.0058,2.0056,2.0056,64200000.0
2008-04-02 12:54:00,2.0056,2.0056,2.00515,2.0052,61800000.0
2008-04-02 12:55:00,2.0052,2.0056,2.0052,2.0056,32500000.0
2008-04-02 12:56:00,2.0056,2.0058,2.0055,2.0055,43100000.0
2008-04-02 12:57:00,2.0055,2.00595,2.0054,2.0057,54700000.0
2008-04-02 12:58:00,2.0057,2.0059,2.0055,2.0056,51100000.0
2008-04-02 12:59:00,2.0056,2.006,2.0056,2.006,50500000.0
2008-04-02 13:00:00,2.006,2.006,2.0048,2.0051,77900000.0
2008-04-02 13:01:00,2.005,2.0053,2.0041,2.0042,93100000.0
2008-04-02 13:02:00,2.0042,2.00465,2.0037,2.00415,132400000.0
2008-04-02 13:03:00,2.00405,2.0042,2.0037,2.0037,120300000.0
2008-04-02 13:04:00,2.0037,2.004,2.0035,2.0039,147700000.0
2008-04-02 13:05:00,2.0039,2.004,2.0037,2.0037,76800000.0
2008-04-02 13:06:00,2.0037,2.0037,2.0028,2.0029,165700000.0
2008-04-02 13:07:00,2.0029,2.0035,2.00285,2.0033,107000000.0
2008-04-02 13:08:00,2.0033,2.00335,2.0031,2.00315,119800000.0
2008-04-02 13:09:00,2.00315,2.0034,2.0029,2.0032,109500000.0
2008-04-02 13:10:00,2.0032,2.0038,2.0032,2.0035,85200000.0
2008-04-02 13:11:00,2.0035,2.0035,2.00295,2.00315,144300000.0
2008-04-02 13:12:00,2.00325,2.0035,2.00295,2.0032,182900000.0
2008-04-02 13:13:00,2.0032,2.0033,2.00285,2.0031,139700000.0
2008-04-02 13:14:00,2.0031,2.00345,2.00305,2.0034,99600000.0
2008-04-02 13:15:00,2.0034,2.0034,2.00315,2.00315,71800000.0
2008-04-02 13:16:00,2.00315,2.0034,2.0031,2.00325,114300000.0
2008-04-02 13:17:00,2.00325,2.0033,2.003,2.0033,130000000.0
2008-04-02 13:18:00,2.0033,2.0033,2.0033,2.0033,37800000.0
2008-04-02 13:19:00,2.0033,2.00345,2.00305,2.00315,91400000.0
2008-04-02 13:20:00,2.00315,2.0032,2.0029,2.0031,112000000.0
2008-04-02 13:21:00,2.0031,2.00315,2.0028,2.00295,50200000.0
2008-04-02 13:22:00,2.00295,2.0031,2.00295,2.003,50700000.0
2008-04-02 13:23:00,2.0029,2.0033,2.0028,2.003,108900000.0
2008-04-02 13:24:00,2.003,2.0031,2.0025,2.0028,134000000.0
2008-04-02 13:25:00,2.0028,2.0028,2.0016,2.0017,111900000.0
2008-04-02 13:26:00,2.0017,2.0017,2.0007,2.0014,116200000.0
2008-04-02 13:27:00,2.0014,2.00255,2.00095,2.00255,126300000.0
2008-04-02 13:28:00,2.00255,2.00265,2.0019,2.00195,92400000.0
2008-04-02 13:29:00,2.00195,2.0025,2.00185,2.0025,105000000.0
2008-04-02 13:30:00,2.0025,2.0027,2.0022,2.0026,81600000.0
2008-04-02 13:31:00,2.00245,2.0029,2.00225,2.00285,131000000.0
2008-04-02 13:32:00,2.00285,2.0032,2.0025,2.0031,106700000.0
2008-04-02 13:33:00,2.00315,2.0039,2.00315,2.0038,91000000.0
2008-04-02 13:34:00,2.0037,2.0041,2.0035,2.0038,85100000.0
2008-04-02 13:35:00,2.0038,2.0041,2.0036,2.0041,52500000.0
2008-04-02 13:36:00,2.0041,2.0045,2.00385,2.0045,98900000.0
2008-04-02 13:37:00,2.0045,2.0048,2.00385,2.00405,54700000.0
2008-04-02 13:38:00,2.00405,2.00425,2.0038,2.00405,62800000.0
2008-04-02 13:39:00,2.00405,2.00415,2.0039,2.004,43700000.0
2008-04-02 13:40:00,2.0041,2.0045,2.0041,2.00445,33700000.0
2008-04-02 13:41:00,2.00445,2.00465,2.0044,2.0045,61900000.0
2008-04-02 13:42:00,2.0045,2.0045,2.00415,2.0043,57400000.0
2008-04-02 13:43:00,2.0043,2.0044,2.0039,2.0044,58000000.0
2008-04-02 13:44:00,2.0044,2.0044,2.004,2.0042,59400000.0
2008-04-02 13:45:00,2.0041,2.0045,2.0041,2.0042,49300000.0
2008-04-02 13:46:00,2.0042,2.0048,2.0041,2.0047,88600000.0
2008-04-02 13:47:00,2.0047,2.0047,2.0043,2.0043,71400000.0
2008-04-02 13:48:00,2.0043,2.0043,2.00375,2.0039,56100000.0
2008-04-02 13:49:00,2.0039,2.0039,2.0036,2.0037,96200000.0
2008-04-02 13:50:00,2.0037,2.00395,2.0037,2.0038,125700000.0
2008-04-02 13:51:00,2.0038,2.0041,2.0038,2.004,51800000.0
2008-04-02 13:52:00,2.004,2.0041,2.0038,2.00385,48700000.0
2008-04-02 13:53:00,2.00385,2.0042,2.00385,2.004,100200000.0
2008-04-02 13:54:00,2.004,2.004,2.0037,2.0038,79200000.0
2008-04-02 13:55:00,2.0038,2.0043,2.0038,2.0043,54300000.0
2008-04-02 13:56:00,2.0043,2.0043,2.0038,2.0039,70400000.0
2008-04-02 13:57:00,2.0039,2.0039,2.00355,2.0036,88400000.0
2008-04-02 13:58:00,2.0036,2.0037,2.0034,2.0036,96200000.0
2008-04-02 13:59:00,2.0036,2.0036,2.0033,2.0035,53600000.0
2008-04-02 14:00:00,2.0035,2.004,2.00325,2.0039,113100000.0
2008-04-02 14:01:00,2.0039,2.0041,2.0038,2.0041,72600000.0
2008-04-02 14:02:00,2.0041,2.0041,2.0035,2.0037,97700000.0
2008-04-02 14:03:00,2.0037,2.0039,2.00365,2.00375,145500000.0
2008-04-02 14:04:00,2.00375,2.00375,2.0035,2.0036,49400000.0
2008-04-02 14:05:00,2.0036,2.0036,2.0031,2.0033,90000000.0
2008-04-02 14:06:00,2.0033,2.0034,2.0031,2.0032,153200000.0
2008-04-02 14:07:00,2.0032,2.0033,2.00295,2.003,162500000.0
2008-04-02 14:08:00,2.00285,2.0036,2.00285,2.00315,78700000.0
2008-04-02 14:09:00,2.00315,2.0033,2.0031,2.0031,44400000.0
2008-04-02 14:10:00,2.0031,2.0037,2.0031,2.00355,55200000.0
2008-04-02 14:11:00,2.00355,2.0038,2.00355,2.0036,32900000.0
2008-04-02 14:12:00,2.0036,2.0051,2.0033,2.005,61800000.0
2008-04-02 14:13:00,2.00495,2.0069,2.0046,2.00565,99600000.0
2008-04-02 14:14:00,2.00565,2.0059,2.0038,2.0039,490000000.0
2008-04-02 14:15:00,2.0039,2.00795,2.0027,2.00745,396500000.0
2008-04-02 14:16:00,2.00785,2.0093,2.00775,2.0084,76800000.0
2008-04-02 14:17:00,2.0084,2.0096,2.00795,2.0093,103800000.0
2008-04-02 14:18:00,2.0096,2.0098,2.0087,2.00945,109400000.0
2008-04-02 14:19:00,2.0096,2.0112,2.00895,2.0106,108000000.0
2008-04-02 14:20:00,2.0106,2.0113,2.01015,2.0107,84300000.0
2008-04-02 14:21:00,2.0107,2.0107,2.0091,2.0092,92100000.0
2008-04-02 14:22:00,2.0092,2.0094,2.0083,2.0084,69400000.0
2008-04-02 14:23:00,2.0084,2.00925,2.0081,2.0092,65900000.0
2008-04-02 14:24:00,2.0092,2.0105,2.0092,2.01,74500000.0
2008-04-02 14:25:00,2.01,2.0109,2.0099,2.0106,75000000.0
2008-04-02 14:26:00,2.0105,2.0106,2.0095,2.0096,79600000.0
2008-04-02 14:27:00,2.0096,2.01,2.0092,2.0096,110800000.0
2008-04-02 14:28:00,2.0094,2.0095,2.00835,2.0091,154200000.0
2008-04-02 14:29:00,2.0091,2.0102,2.009,2.01005,82500000.0
2008-04-02 14:30:00,2.01005,2.0115,2.01,2.0109,65500000.0
2008-04-02 14:31:00,2.0109,2.0115,2.0103,2.011,80900000.0
2008-04-02 14:32:00,2.011,2.011,2.0103,2.0108,99700000.0
2008-04-02 14:33:00,2.0108,2.0108,2.01005,2.0104,78900000.0
2008-04-02 14:34:00,2.0104,2.0108,2.0088,2.009,87500000.0
2008-04-02 14:35:00,2.009,2.0094,2.00815,2.0082,77500000.0
2008-04-02 14:36:00,2.0082,2.0086,2.00765,2.00795,80000000.0
2008-04-02 14:37:00,2.008,2.0093,2.0079,2.0088,76100000.0
2008-04-02 14:38:00,2.0088,2.0095,2.0086,2.0092,48900000.0
2008-04-02 14:39:00,2.0092,2.0099,2.00875,2.0091,86300000.0
2008-04-02 14:40:00,2.0091,2.0095,2.0087,2.0095,63700000.0
2008-04-02 14:41:00,2.0093,2.0099,2.0091,2.0094,68600000.0
2008-04-02 14:42:00,2.0094,2.0101,2.0094,2.0098,140000000.0
2008-04-02 14:43:00,2.0098,2.0101,2.0097,2.0099,91500000.0
2008-04-02 14:44:00,2.0099,2.0103,2.0098,2.0099,105800000.0
2008-04-02 14:45:00,2.0099,2.0102,2.0096,2.0099,107200000.0
2008-04-02 14:46:00,2.0099,2.0108,2.00965,2.0108,104800000.0
2008-04-02 14:47:00,2.0108,2.0112,2.0101,2.0102,81800000.0
2008-04-02 14:48:00,2.0102,2.0109,2.0097,2.01055,69300000.0
2008-04-02 14:49:00,2.0105,2.011,2.0105,2.0108,65100000.0
2008-04-02 14:50:00,2.0108,2.0114,2.0105,2.0114,70500000.0
2008-04-02 14:51:00,2.0114,2.0114,2.0106,2.0109,69100000.0
2008-04-02 14:52:00,2.0109,2.0114,2.0106,2.0112,64100000.0
2008-04-02 14:53:00,2.0112,2.0112,2.0105,2.0107,64300000.0
2008-04-02 14:54:00,2.0107,2.0108,2.0105,2.0106,72500000.0
2008-04-02 14:55:00,2.0106,2.0111,2.0106,2.0109,70700000.0
2008-04-02 14:56:00,2.0109,2.0113,2.01045,2.0112,83500000.0
2008-04-02 14:57:00,2.0111,2.0115,2.0109,2.0111,86300000.0
2008-04-02 14:58:00,2.0111,2.0111,2.0107,2.0108,69800000.0
2008-04-02 14:59:00,2.0108,2.0113,2.0105,2.0108,91200000.0
2008-04-02 15:00:00,2.0108,2.0109,2.01045,2.0107,79100000.0
2008-04-02 15:01:00,2.0107,2.0111,2.0107,2.0107,79700000.0
2008-04-02 15:02:00,2.0107,2.0108,2.0099,2.0101,80500000.0
2008-04-02 15:03:00,2.0101,2.0101,2.009,2.0093,74700000.0
2008-04-02 15:04:00,2.0093,2.0098,2.0091,2.0098,73300000.0
2008-04-02 15:05:00,2.0098,2.0099,2.0095,2.0096,70800000.0
2008-04-02 15:06:00,2.0096,2.0096,2.009,2.00935,65700000.0
2008-04-02 15:07:00,2.0093,2.0097,2.00925,2.0094,61200000.0
2008-04-02 15:08:00,2.0094,2.0096,2.0092,2.0094,81300000.0
2008-04-02 15:09:00,2.0094,2.0097,2.00895,2.0095,65800000.0
2008-04-02 15:10:00,2.0095,2.0098,2.009,2.009,69100000.0
2008-04-02 15:11:00,2.0091,2.0094,2.0086,2.0088,66900000.0
2008-04-02 15:12:00,2.0088,2.0091,2.0087,2.0091,186000000.0
2008-04-02 15:13:00,2.0091,2.0097,2.0091,2.0094,66700000.0
2008-04-02 15:14:00,2.0094,2.00945,2.0092,2.00935,83700000.0
2008-04-02 15:15:00,2.0093,2.0094,2.0089,2.0093,103700000.0
2008-04-02 15:16:00,2.0093,2.0095,2.009,2.0093,99100000.0
2008-04-02 15:17:00,2.0093,2.0098,2.0093,2.0094,83900000.0
2008-04-02 15:18:00,2.0094,2.0097,2.00925,2.0093,63600000.0
2008-04-02 15:19:00,2.0093,2.0096,2.0091,2.0095,54600000.0
2008-04-02 15:20:00,2.0095,2.0097,2.0095,2.0095,38000000.0
2008-04-02 15:21:00,2.0095,2.0101,2.0095,2.0101,77700000.0
2008-04-02 15:22:00,2.0101,2.0102,2.0097,2.01,71400000.0
2008-04-02 15:23:00,2.01,2.01,2.00945,2.0095,64300000.0
2008-04-02 15:24:00,2.0095,2.0095,2.0091,2.0093,54500000.0
2008-04-02 15:25:00,2.0093,2.0097,2.0091,2.00915,82000000.0
2008-04-02 15:26:00,2.00915,2.0095,2.00895,2.0092,85400000.0
2008-04-02 15:27:00,2.0092,2.0095,2.009,2.0092,63800000.0
2008-04-02 15:28:00,2.0092,2.01,2.00905,2.0097,75200000.0
2008-04-02 15:29:00,2.0097,2.0105,2.00945,2.0097,91100000.0
2008-04-02 15:30:00,2.0097,2.0101,2.0084,2.0085,138400000.0
2008-04-02 15:31:00,2.0085,2.0086,2.0067,2.0075,81200000.0
2008-04-02 15:32:00,2.0075,2.0076,2.007,2.0072,78800000.0
2008-04-02 15:33:00,2.0073,2.0074,2.0049,2.0049,88100000.0
2008-04-02 15:34:00,2.0048,2.0065,2.0048,2.0062,96800000.0
2008-04-02 15:35:00,2.0062,2.0069,2.0056,2.0069,99300000.0
2008-04-02 15:36:00,2.0069,2.0074,2.0062,2.0074,133200000.0
2008-04-02 15:37:00,2.0074,2.0082,2.0074,2.0078,90000000.0
2008-04-02 15:38:00,2.0078,2.0084,2.00685,2.007,119000000.0
2008-04-02 15:39:00,2.007,2.0077,2.007,2.0073,75000000.0
2008-04-02 15:40:00,2.0073,2.00735,2.0064,2.0067,82300000.0
2008-04-02 15:41:00,2.0067,2.007,2.00605,2.0068,74500000.0
2008-04-02 15:42:00,2.0068,2.0075,2.0068,2.0073,66300000.0
2008-04-02 15:43:00,2.00715,2.0072,2.0069,2.007,53800000.0
2008-04-02 15:44:00,2.0068,2.0076,2.0068,2.0075,68700000.0
2008-04-02 15:45:00,2.0075,2.0075,2.0066,2.00675,62900000.0
2008-04-02 15:46:00,2.00675,2.0079,2.00675,2.0079,64900000.0
2008-04-02 15:47:00,2.0079,2.0081,2.00705,2.00705,50500000.0
2008-04-02 15:48:00,2.00705,2.00745,2.007,2.0073,49300000.0
2008-04-02 15:49:00,2.0073,2.0077,2.0066,2.0074,75000000.0
2008-04-02 15:50:00,2.0075,2.0082,2.0069,2.0075,91600000.0
2008-04-02 15:51:00,2.0075,2.0079,2.007,2.007,64100000.0
2008-04-02 15:52:00,2.007,2.0075,2.0069,2.0069,55400000.0
2008-04-02 15:53:00,2.0069,2.0074,2.0069,2.0072,50500000.0
2008-04-02 15:54:00,2.0072,2.0075,2.0067,2.0068,71000000.0
2008-04-02 15:55:00,2.0068,2.0073,2.0066,2.0067,61800000.0
2008-04-02 15:56:00,2.0067,2.0073,2.0065,2.0069,62500000.0
2008-04-02 15:57:00,2.0069,2.0076,2.0069,2.0076,71000000.0
2008-04-02 15:58:00,2.0076,2.0079,2.0065,2.0071,71600000.0
2008-04-02 15:59:00,2.0071,2.0076,2.0069,2.00725,92400000.0
2008-04-02 16:00:00,2.00715,2.0079,2.00635,2.00635,173800000.0
2008-04-02 16:01:00,2.00645,2.0073,2.00635,2.0066,84700000.0
2008-04-02 16:02:00,2.0066,2.0066,2.0061,2.00615,68200000.0
2008-04-02 16:03:00,2.00615,2.0064,2.0058,2.0064,52200000.0
2008-04-02 16:04:00,2.0064,2.0074,2.0064,2.0072,69700000.0
2008-04-02 16:05:00,2.0072,2.0072,2.0068,2.0069,55800000.0
2008-04-02 16:06:00,2.0069,2.0071,2.0062,2.0063,58300000.0
2008-04-02 16:07:00,2.0063,2.0064,2.00585,2.00595,67800000.0
2008-04-02 16:08:00,2.0059,2.00645,2.0057,2.0062,74800000.0
2008-04-02 16:09:00,2.0062,2.0064,2.0061,2.0061,63000000.0
2008-04-02 16:10:00,2.0061,2.0063,2.0057,2.0061,75700000.0
2008-04-02 16:11:00,2.0061,2.0063,2.0057,2.00605,81700000.0
2008-04-02 16:12:00,2.00605,2.0066,2.00605,2.0063,69700000.0
2008-04-02 16:13:00,2.0063,2.0063,2.00565,2.0058,84700000.0
2008-04-02 16:14:00,2.0058,2.0058,2.0051,2.0052,58000000.0
2008-04-02 16:15:00,2.0052,2.0059,2.0051,2.0058,68500000.0
2008-04-02 16:16:00,2.0058,2.0059,2.00555,2.0058,67900000.0
2008-04-02 16:17:00,2.0058,2.0062,2.00565,2.0058,78300000.0
2008-04-02 16:18:00,2.00595,2.0061,2.00545,2.0058,111200000.0
2008-04-02 16:19:00,2.0058,2.006,2.00475,2.0055,73600000.0
2008-04-02 16:20:00,2.0055,2.0059,2.0054,2.0059,149000000.0
2008-04-02 16:21:00,2.0059,2.0062,2.0056,2.0062,85600000.0
2008-04-02 16:22:00,2.0062,2.00695,2.0059,2.00695,98800000.0
2008-04-02 16:23:00,2.00695,2.00705,2.0065,2.0068,199800000.0
2008-04-02 16:24:00,2.0069,2.0084,2.0068,2.0084,145200000.0
2008-04-02 16:25:00,2.00845,2.0086,2.0081,2.0084,110500000.0
2008-04-02 16:26:00,2.0084,2.0098,2.0083,2.0093,117700000.0
2008-04-02 16:27:00,2.0093,2.0095,2.0084,2.0084,100400000.0
2008-04-02 16:28:00,2.0084,2.0093,2.0084,2.00875,109600000.0
2008-04-02 16:29:00,2.00875,2.00885,2.0082,2.0085,185600000.0
2008-04-02 16:30:00,2.0085,2.0094,2.0085,2.0092,100900000.0
2008-04-02 16:31:00,2.0092,2.0095,2.0089,2.0091,188500000.0
2008-04-02 16:32:00,2.0091,2.00995,2.0087,2.0096,117500000.0
2008-04-02 16:33:00,2.0096,2.0103,2.0093,2.0093,48100000.0
2008-04-02 16:34:00,2.0093,2.01,2.009,2.00955,61600000.0
2008-04-02 16:35:00,2.0096,2.0099,2.0093,2.0097,64600000.0
2008-04-02 16:36:00,2.0097,2.0097,2.00855,2.009,187000000.0
2008-04-02 16:37:00,2.0091,2.0094,2.0089,2.0091,83200000.0
2008-04-02 16:38:00,2.0091,2.0094,2.009,2.0092,44600000.0
2008-04-02 16:39:00,2.0094,2.0094,2.0086,2.0087,55900000.0
2008-04-02 16:40:00,2.0087,2.0088,2.0083,2.0086,21400000.0
2008-04-02 16:41:00,2.0086,2.0095,2.0086,2.0089,44900000.0
2008-04-02 16:42:00,2.0088,2.00885,2.0078,2.0081,109800000.0
2008-04-02 16:43:00,2.0081,2.0087,2.0079,2.0082,43900000.0
2008-04-02 16:44:00,2.0082,2.0089,2.0079,2.0081,126200000.0
2008-04-02 16:45:00,2.0081,2.0083,2.00765,2.00785,291700000.0
2008-04-02 16:46:00,2.00785,2.00795,2.0071,2.00735,529900000.0
2008-04-02 16:47:00,2.00735,2.00815,2.0073,2.008,310800000.0
2008-04-02 16:48:00,2.008,2.0084,2.00765,2.00815,366600000.0
2008-04-02 16:49:00,2.00815,2.00815,2.00755,2.00785,372300000.0
2008-04-02 16:50:00,2.00785,2.00845,2.00765,2.00825,370000000.0
2008-04-02 16:51:00,2.00825,2.00855,2.0082,2.00845,348900000.0
2008-04-02 16:52:00,2.00845,2.00905,2.00845,2.00905,336900000.0
2008-04-02 16:53:00,2.00905,2.01015,2.009,2.00945,526000000.0
2008-04-02 16:54:00,2.0093,2.00985,2.00915,2.00945,325500000.0
2008-04-02 16:55:00,2.00945,2.0104,2.00945,2.01,148000000.0
2008-04-02 16:56:00,2.00995,2.01055,2.0099,2.0104,68200000.0
2008-04-02 16:57:00,2.0104,2.0107,2.01035,2.0105,99400000.0
2008-04-02 16:58:00,2.0105,2.0109,2.01005,2.0104,62300000.0
2008-04-02 16:59:00,2.0104,2.0114,2.0104,2.011,57400000.0
2008-04-02 17:00:00,2.011,2.0112,2.0107,2.0107,19700000.0
2008-04-02 17:01:00,2.0107,2.0109,2.0105,2.0107,37300000.0
2008-04-02 17:02:00,2.0107,2.0107,2.01025,2.01065,174200000.0
2008-04-02 17:03:00,2.01065,2.01095,2.0104,2.01065,277300000.0
2008-04-02 17:04:00,2.01065,2.01085,2.0105,2.0108,293200000.0
2008-04-02 17:05:00,2.0108,2.01105,2.01055,2.0108,146200000.0
2008-04-02 17:06:00,2.0108,2.0111,2.0107,2.0109,105100000.0
2008-04-02 17:07:00,2.0109,2.0109,2.00975,2.0098,180600000.0
2008-04-02 17:08:00,2.0098,2.0102,2.00955,2.0102,32500000.0
2008-04-02 17:09:00,2.0102,2.0104,2.0099,2.0104,33600000.0
2008-04-02 17:10:00,2.0104,2.0106,2.0103,2.0106,37700000.0
2008-04-02 17:11:00,2.0106,2.0108,2.0105,2.0107,79400000.0
2008-04-02 17:12:00,2.0107,2.0108,2.01045,2.0106,233100000.0
2008-04-02 17:13:00,2.0106,2.0111,2.0103,2.0109,173400000.0
2008-04-02 17:14:00,2.0109,2.0112,2.01045,2.01045,127600000.0
2008-04-02 17:15:00,2.0104,2.0107,2.0102,2.0104,144000000.0
2008-04-02 17:16:00,2.0104,2.0107,2.01,2.0101,59400000.0
2008-04-02 17:17:00,2.0102,2.0104,2.01,2.0103,34800000.0
2008-04-02 17:18:00,2.0103,2.0106,2.0102,2.0105,66300000.0
2008-04-02 17:19:00,2.0105,2.0106,2.0102,2.01025,97200000.0
2008-04-02 17:20:00,2.01025,2.0107,2.0102,2.0107,162500000.0
2008-04-02 17:21:00,2.0107,2.011,2.0106,2.011,71600000.0
2008-04-02 17:22:00,2.011,2.0116,2.011,2.0112,34600000.0
2008-04-02 17:23:00,2.0112,2.0115,2.011,2.0113,55800000.0
2008-04-02 17:24:00,2.0113,2.0116,2.0112,2.0113,45400000.0
2008-04-02 17:25:00,2.0113,2.0116,2.01065,2.0108,95700000.0
2008-04-02 17:26:00,2.0108,2.0108,2.01,2.0103,60900000.0
2008-04-02 17:27:00,2.0103,2.0104,2.0098,2.0103,88100000.0
2008-04-02 17:28:00,2.0103,2.0107,2.0103,2.0107,43700000.0
2008-04-02 17:29:00,2.0107,2.011,2.01055,2.011,152200000.0
2008-04-02 17:30:00,2.011,2.0116,2.0109,2.0114,82800000.0
2008-04-02 17:31:00,2.0114,2.0117,2.011,2.011,29000000.0
2008-04-02 17:32:00,2.011,2.0119,2.011,2.0119,89800000.0
2008-04-02 17:33:00,2.0119,2.012,2.0112,2.0119,71900000.0
2008-04-02 17:34:00,2.0119,2.0119,2.0112,2.0114,83200000.0
2008-04-02 17:35:00,2.0114,2.0116,2.0112,2.0114,65200000.0
2008-04-02 17:36:00,2.01145,2.0118,2.0114,2.0117,162300000.0
2008-04-02 17:37:00,2.0117,2.0121,2.0116,2.0119,45700000.0
2008-04-02 17:38:00,2.0119,2.0121,2.0114,2.0117,43700000.0
2008-04-02 17:39:00,2.0117,2.0124,2.0117,2.0124,32400000.0
2008-04-02 17:40:00,2.0124,2.0126,2.0119,2.0119,113400000.0
2008-04-02 17:41:00,2.0119,2.0119,2.0113,2.0113,88800000.0
2008-04-02 17:42:00,2.0113,2.01165,2.0111,2.0116,66900000.0
2008-04-02 17:43:00,2.0116,2.012,2.0114,2.0116,156500000.0
2008-04-02 17:44:00,2.0116,2.0124,2.0115,2.012,136600000.0
2008-04-02 17:45:00,2.012,2.0123,2.0118,2.0123,108600000.0
2008-04-02 17:46:00,2.0123,2.0123,2.0117,2.0117,102900000.0
2008-04-02 17:47:00,2.0117,2.0121,2.0117,2.0119,131100000.0
2008-04-02 17:48:00,2.0119,2.012,2.0119,2.012,136600000.0
2008-04-02 17:49:00,2.012,2.0121,2.01165,2.0118,225000000.0
2008-04-02 17:50:00,2.01185,2.012,2.0112,2.01125,141000000.0
2008-04-02 17:51:00,2.01125,2.01135,2.0108,2.0112,182200000.0
2008-04-02 17:52:00,2.0113,2.0117,2.0112,2.0115,26400000.0
2008-04-02 17:53:00,2.0115,2.0119,2.0115,2.0115,162300000.0
2008-04-02 17:54:00,2.0115,2.01185,2.01125,2.0117,172500000.0
2008-04-02 17:55:00,2.0117,2.0117,2.0112,2.0112,107100000.0
2008-04-02 17:56:00,2.0112,2.0117,2.0112,2.0113,56300000.0
2008-04-02 17:57:00,2.0113,2.0117,2.01115,2.0113,60100000.0
2008-04-02 17:58:00,2.0113,2.0118,2.01115,2.01145,75800000.0
2008-04-02 17:59:00,2.0116,2.0118,2.0114,2.0117,79700000.0
2008-04-02 18:00:00,2.0117,2.0123,2.0117,2.0117,166100000.0
2008-04-02 18:01:00,2.01175,2.0121,2.0117,2.0119,57700000.0
2008-04-02 18:02:00,2.0119,2.0121,2.0116,2.0116,37400000.0
2008-04-02 18:03:00,2.0116,2.0119,2.0114,2.01175,66000000.0
2008-04-02 18:04:00,2.0117,2.0121,2.01165,2.0121,232000000.0
2008-04-02 18:05:00,2.0121,2.0124,2.01195,2.0122,175500000.0
2008-04-02 18:06:00,2.0122,2.0122,2.0117,2.01185,194800000.0
2008-04-02 18:07:00,2.01185,2.01205,2.0117,2.01185,445100000.0
2008-04-02 18:08:00,2.01185,2.01205,2.0115,2.012,472200000.0
2008-04-02 18:09:00,2.012,2.012,2.0114,2.0118,193400000.0
2008-04-02 18:10:00,2.0118,2.0121,2.0113,2.0115,347000000.0
2008-04-02 18:11:00,2.0115,2.0117,2.0113,2.0116,305200000.0
2008-04-02 18:12:00,2.0116,2.0117,2.01105,2.0112,471700000.0
2008-04-02 18:13:00,2.0112,2.0114,2.0109,2.0112,525600000.0
2008-04-02 18:14:00,2.0112,2.0114,2.0109,2.0114,565600000.0
2008-04-02 18:15:00,2.01125,2.0115,2.01095,2.0113,379800000.0
2008-04-02 18:16:00,2.0113,2.0114,2.0106,2.0109,26400000.0
2008-04-02 18:17:00,2.0109,2.011,2.01055,2.0107,218800000.0
2008-04-02 18:18:00,2.0106,2.0108,2.0104,2.0108,66000000.0
2008-04-02 18:19:00,2.0108,2.0108,2.0106,2.0106,21900000.0
2008-04-02 18:20:00,2.0106,2.0106,2.0099,2.0102,25100000.0
2008-04-02 18:21:00,2.0102,2.0104,2.0102,2.0104,22000000.0
2008-04-02 18:22:00,2.0104,2.0105,2.0104,2.0105,23500000.0
2008-04-02 18:23:00,2.0105,2.0105,2.0105,2.0105,22100000.0
2008-04-02 18:24:00,2.0105,2.0105,2.0103,2.0105,45300000.0
2008-04-02 18:25:00,2.0105,2.0108,2.0101,2.0108,40200000.0
2008-04-02 18:26:00,2.0108,2.0108,2.01045,2.0106,91000000.0
2008-04-02 18:27:00,2.0106,2.0109,2.0105,2.0105,48500000.0
2008-04-02 18:28:00,2.01035,2.0104,2.01,2.0102,160500000.0
2008-04-02 18:29:00,2.0102,2.0102,2.01,2.01,174700000.0
2008-04-02 18:30:00,2.01,2.01,2.0098,2.0098,186500000.0
2008-04-02 18:31:00,2.0098,2.0099,2.0097,2.0098,83700000.0
2008-04-02 18:32:00,2.0098,2.0104,2.0098,2.0104,103200000.0
2008-04-02 18:33:00,2.0104,2.0104,2.0099,2.0099,171800000.0
2008-04-02 18:34:00,2.0099,2.01,2.0098,2.0098,268000000.0
2008-04-02 18:35:00,2.01,2.0101,2.0097,2.0101,247700000.0
2008-04-02 18:36:00,2.0101,2.0101,2.0101,2.0101,155400000.0
2008-04-02 18:37:00,2.0101,2.0101,2.0101,2.0101,49000000.0
2008-04-02 18:38:00,2.0101,2.0101,2.0097,2.0097,209300000.0
2008-04-02 18:39:00,2.0097,2.0097,2.0094,2.0096,355800000.0
2008-04-02 18:40:00,2.0096,2.0096,2.0095,2.0096,139800000.0
2008-04-02 18:41:00,2.0096,2.0097,2.0096,2.0096,283600000.0
2008-04-02 18:42:00,2.0096,2.0096,2.0095,2.0095,214100000.0
2008-04-02 18:43:00,2.0095,2.0097,2.0095,2.0095,319600000.0
2008-04-02 18:44:00,2.0095,2.00965,2.0094,2.0096,338400000.0
2008-04-02 18:45:00,2.0096,2.0098,2.0095,2.0097,258000000.0
2008-04-02 18:46:00,2.0097,2.0097,2.0093,2.0094,99300000.0
2008-04-02 18:47:00,2.0094,2.0095,2.0092,2.0092,188800000.0
2008-04-02 18:48:00,2.0092,2.0093,2.0092,2.0093,234400000.0
2008-04-02 18:49:00,2.0093,2.0093,2.0091,2.0092,200800000.0
2008-04-02 18:50:00,2.00915,2.0093,2.0089,2.0092,219800000.0
2008-04-02 18:51:00,2.0092,2.01,2.0092,2.0096,145800000.0
2008-04-02 18:52:00,2.0095,2.0097,2.0092,2.0094,205500000.0
2008-04-02 18:53:00,2.0094,2.0095,2.0091,2.0091,162000000.0
2008-04-02 18:54:00,2.0091,2.0091,2.00785,2.00815,280500000.0
2008-04-02 18:55:00,2.0082,2.0084,2.00805,2.00815,137700000.0
2008-04-02 18:56:00,2.00815,2.0083,2.008,2.0083,83500000.0
2008-04-02 18:57:00,2.0083,2.0085,2.0077,2.0081,68100000.0
2008-04-02 18:58:00,2.0081,2.0084,2.0079,2.0082,283500000.0
2008-04-02 18:59:00,2.0082,2.0084,2.0073,2.0073,374800000.0
2008-04-02 19:00:00,2.0073,2.008,2.0073,2.0076,195700000.0
2008-04-02 19:01:00,2.0076,2.00865,2.0076,2.00855,208300000.0
2008-04-02 19:02:00,2.00855,2.0105,2.00855,2.0105,125300000.0
2008-04-02 19:03:00,2.0105,2.0107,2.00965,2.01,172100000.0
2008-04-02 19:04:00,2.01,2.01,2.00925,2.0096,124000000.0
2008-04-02 19:05:00,2.0096,2.0101,2.0096,2.0099,148200000.0
2008-04-02 19:06:00,2.0099,2.0102,2.0095,2.0096,70800000.0
2008-04-02 19:07:00,2.0096,2.0098,2.0072,2.0085,255300000.0
2008-04-02 19:08:00,2.0085,2.0091,2.00845,2.0085,188600000.0
2008-04-02 19:09:00,2.0085,2.0092,2.0085,2.00895,115000000.0
2008-04-02 19:10:00,2.00895,2.0091,2.0084,2.009,533700000.0
2008-04-02 19:11:00,2.009,2.009,2.0085,2.0089,466700000.0
2008-04-02 19:12:00,2.0089,2.0096,2.0087,2.0089,485500000.0
2008-04-02 19:13:00,2.0089,2.0091,2.0083,2.0085,544800000.0
2008-04-02 19:14:00,2.0084,2.0087,2.0083,2.0084,516800000.0
2008-04-02 19:15:00,2.0084,2.0089,2.0084,2.0086,448700000.0
2008-04-02 19:16:00,2.0086,2.0087,2.0082,2.0084,171800000.0
2008-04-02 19:17:00,2.0084,2.0084,2.0081,2.0083,356200000.0
2008-04-02 19:18:00,2.0083,2.0086,2.0082,2.0084,376300000.0
2008-04-02 19:19:00,2.0084,2.0085,2.0082,2.0084,378600000.0
2008-04-02 19:20:00,2.0084,2.0088,2.0084,2.0088,482700000.0
2008-04-02 19:21:00,2.0088,2.009,2.0081,2.009,332900000.0
2008-04-02 19:22:00,2.009,2.009,2.0084,2.0086,356100000.0
2008-04-02 19:23:00,2.0086,2.0088,2.0084,2.0084,259400000.0
2008-04-02 19:24:00,2.0084,2.0085,2.0081,2.0081,276500000.0
2008-04-02 19:25:00,2.0081,2.00855,2.0081,2.0085,327100000.0
2008-04-02 19:26:00,2.0085,2.0092,2.0085,2.0091,241100000.0
2008-04-02 19:27:00,2.0091,2.0093,2.008,2.0091,115100000.0
2008-04-02 19:28:00,2.0091,2.0095,2.0091,2.0091,49600000.0
2008-04-02 19:29:00,2.0091,2.0091,2.0086,2.0086,26400000.0
2008-04-02 19:30:00,2.0086,2.0089,2.00845,2.0088,79400000.0
2008-04-02 19:31:00,2.0088,2.0088,2.0079,2.0079,187000000.0
2008-04-02 19:32:00,2.0079,2.0079,2.00725,2.0075,224000000.0
2008-04-02 19:33:00,2.0075,2.0077,2.00715,2.0074,79500000.0
2008-04-02 19:34:00,2.0074,2.0077,2.0068,2.0075,221800000.0
2008-04-02 19:35:00,2.0075,2.0075,2.007,2.0072,144300000.0
2008-04-02 19:36:00,2.0072,2.0076,2.0071,2.0071,451800000.0
2008-04-02 19:37:00,2.0071,2.0073,2.0069,2.00695,385500000.0
2008-04-02 19:38:00,2.00695,2.0076,2.00695,2.0076,543600000.0
2008-04-02 19:39:00,2.0076,2.0081,2.0074,2.0081,263300000.0
2008-04-02 19:40:00,2.0081,2.0084,2.00785,2.008,218100000.0
2008-04-02 19:41:00,2.008,2.0084,2.00785,2.0082,342800000.0
2008-04-02 19:42:00,2.0082,2.0094,2.0081,2.0091,417000000.0
2008-04-02 19:43:00,2.0091,2.0091,2.0077,2.0083,384300000.0
2008-04-02 19:44:00,2.0084,2.0084,2.00795,2.0084,206400000.0
2008-04-02 19:45:00,2.0084,2.0085,2.0082,2.0082,287700000.0
2008-04-02 19:46:00,2.0082,2.0083,2.00795,2.00795,384500000.0
2008-04-02 19:47:00,2.00795,2.00795,2.0077,2.0077,476000000.0
2008-04-02 19:48:00,2.0077,2.0088,2.0076,2.0087,405800000.0
2008-04-02 19:49:00,2.0087,2.0089,2.0085,2.0085,129900000.0
2008-04-02 19:50:00,2.0085,2.0093,2.0082,2.0089,509900000.0
2008-04-02 19:51:00,2.0089,2.0091,2.0087,2.0087,96200000.0
2008-04-02 19:52:00,2.0087,2.0091,2.0082,2.00875,224300000.0
2008-04-02 19:53:00,2.0088,2.0091,2.0088,2.009,443800000.0
2008-04-02 19:54:00,2.009,2.009,2.0086,2.0087,332600000.0
2008-04-02 19:55:00,2.0087,2.0096,2.0087,2.0088,335500000.0
2008-04-02 19:56:00,2.0088,2.0091,2.0088,2.009,458300000.0
2008-04-02 19:57:00,2.009,2.0092,2.0085,2.0088,475700000.0
2008-04-02 19:58:00,2.0088,2.009,2.0088,2.0089,532800000.0
2008-04-02 19:59:00,2.0089,2.0091,2.0079,2.0079,529000000.0
2008-04-02 20:00:00,2.0081,2.0083,2.0076,2.0078,519300000.0
2008-04-02 20:01:00,2.0078,2.0087,2.0078,2.0086,534000000.0
2008-04-02 20:02:00,2.0086,2.0088,2.0071,2.0072,438200000.0
2008-04-02 20:03:00,2.0072,2.0078,2.00705,2.00735,353700000.0
2008-04-02 20:04:00,2.00735,2.0082,2.00705,2.008,323400000.0
2008-04-02 20:05:00,2.008,2.0084,2.0078,2.0082,336600000.0
2008-04-02 20:06:00,2.0082,2.0084,2.0078,2.0078,208300000.0
2008-04-02 20:07:00,2.0078,2.0089,2.0078,2.0089,381600000.0
2008-04-02 20:08:00,2.00865,2.0088,2.0085,2.00855,151200000.0
2008-04-02 20:09:00,2.00855,2.0089,2.00815,2.00815,167500000.0
2008-04-02 20:10:00,2.00815,2.0093,2.00815,2.0087,525400000.0
2008-04-02 20:11:00,2.0087,2.0096,2.0087,2.0091,527200000.0
2008-04-02 20:12:00,2.0091,2.0095,2.0091,2.0093,516300000.0
2008-04-02 20:13:00,2.0093,2.0098,2.0093,2.0095,532000000.0
2008-04-02 20:14:00,2.0095,2.0095,2.0086,2.009,520000000.0
2008-04-02 20:15:00,2.009,2.0096,2.009,2.0093,426700000.0
2008-04-02 20:16:00,2.0093,2.0094,2.00905,2.0092,653200000.0
2008-04-02 20:17:00,2.0092,2.0093,2.009,2.0092,513600000.0
2008-04-02 20:18:00,2.0092,2.0096,2.0092,2.0096,532800000.0
2008-04-02 20:19:00,2.0096,2.0098,2.0096,2.0096,537600000.0
2008-04-02 20:20:00,2.0096,2.0096,2.0093,2.0093,532900000.0
2008-04-02 20:21:00,2.0095,2.0095,2.0088,2.0088,528000000.0
2008-04-02 20:22:00,2.0088,2.009,2.00855,2.0086,517300000.0
2008-04-02 20:23:00,2.0086,2.0087,2.0083,2.0084,529600000.0
2008-04-02 20:24:00,2.0084,2.0084,2.00765,2.0082,339500000.0
2008-04-02 20:25:00,2.008,2.008,2.0075,2.0077,234700000.0
2008-04-02 20:26:00,2.0077,2.00795,2.00725,2.00775,529700000.0
2008-04-02 20:27:00,2.00775,2.0079,2.0076,2.00775,142700000.0
2008-04-02 20:28:00,2.00775,2.0078,2.00775,2.00775,123300000.0
2008-04-02 20:29:00,2.00775,2.00775,2.00775,2.00775,65100000.0
2008-04-02 20:30:00,2.00775,2.0078,2.0076,2.0078,237300000.0
2008-04-02 20:31:00,2.0078,2.0078,2.0078,2.0078,210500000.0
2008-04-02 20:32:00,2.0078,2.0079,2.00745,2.00775,94800000.0
2008-04-02 20:33:00,2.00775,2.0087,2.0077,2.0083,133100000.0
2008-04-02 20:34:00,2.0083,2.0085,2.0078,2.0078,196100000.0
2008-04-02 20:35:00,2.0078,2.0079,2.00745,2.0076,171900000.0
2008-04-02 20:36:00,2.0076,2.008,2.0075,2.008,173400000.0
2008-04-02 20:37:00,2.008,2.0081,2.0079,2.0079,24000000.0
2008-04-02 20:38:00,2.0079,2.0079,2.00745,2.0077,37200000.0
2008-04-02 20:39:00,2.0077,2.0079,2.0077,2.0078,31400000.0
2008-04-02 20:40:00,2.0078,2.0078,2.0072,2.0073,122200000.0
2008-04-02 20:41:00,2.0073,2.0075,2.0073,2.0075,121500000.0
2008-04-02 20:42:00,2.0075,2.0079,2.00745,2.0079,78500000.0
2008-04-02 20:43:00,2.0079,2.0079,2.0071,2.0076,151700000.0
2008-04-02 20:44:00,2.0076,2.0078,2.0073,2.0073,56900000.0
2008-04-02 20:45:00,2.0073,2.008,2.0073,2.0075,235100000.0
2008-04-02 20:46:00,2.0075,2.0079,2.00735,2.0079,238900000.0
2008-04-02 20:47:00,2.0079,2.0084,2.0076,2.0083,230700000.0
2008-04-02 20:48:00,2.0083,2.0089,2.00815,2.0083,89800000.0
2008-04-02 20:49:00,2.0083,2.009,2.0083,2.0086,35000000.0
2008-04-02 20:50:00,2.0086,2.0089,2.0085,2.0085,159200000.0
2008-04-02 20:51:00,2.0085,2.0086,2.0081,2.0083,173100000.0
2008-04-02 20:52:00,2.0083,2.0084,2.0079,2.0081,309300000.0
2008-04-02 20:53:00,2.0081,2.0083,2.0078,2.008,323500000.0
2008-04-02 20:54:00,2.008,2.0081,2.0075,2.0076,329000000.0
2008-04-02 20:55:00,2.0076,2.0084,2.0076,2.00795,283900000.0
2008-04-02 20:56:00,2.00795,2.0085,2.00795,2.00845,404000000.0
2008-04-02 20:57:00,2.00845,2.0088,2.00835,2.0088,286100000.0
2008-04-02 20:58:00,2.0087,2.0088,2.0083,2.0084,325500000.0
2008-04-02 20:59:00,2.00845,2.00865,2.0078,2.0078,268300000.0
2008-04-02 21:00:00,2.00775,2.008,2.0072,2.0072,189800000.0
2008-04-02 21:01:00,2.0072,2.0074,2.0072,2.0072,231500000.0
2008-04-02 21:02:00,2.0073,2.0074,2.0069,2.0071,190600000.0
2008-04-02 21:03:00,2.0071,2.0071,2.0061,2.007,99600000.0
2008-04-02 21:04:00,2.007,2.007,2.00595,2.00615,272000000.0
2008-04-02 21:05:00,2.00605,2.00605,2.0051,2.0058,359500000.0
2008-04-02 21:06:00,2.0057,2.0063,2.00565,2.0058,381900000.0
2008-04-02 21:07:00,2.00575,2.0061,2.00575,2.006,181300000.0
2008-04-02 21:08:00,2.006,2.0066,2.006,2.0066,60100000.0
2008-04-02 21:09:00,2.0066,2.0066,2.00485,2.0052,231200000.0
2008-04-02 21:10:00,2.00515,2.0058,2.0049,2.0055,238600000.0
2008-04-02 21:11:00,2.0055,2.0058,2.0054,2.0056,104500000.0
2008-04-02 21:12:00,2.0056,2.0058,2.0055,2.0057,53500000.0
2008-04-02 21:13:00,2.0057,2.006,2.0057,2.006,438700000.0
2008-04-02 21:14:00,2.006,2.006,2.0056,2.0058,60700000.0
2008-04-02 21:15:00,2.0058,2.0058,2.00495,2.00495,277100000.0
2008-04-02 21:16:00,2.0048,2.0052,2.00465,2.005,208000000.0
2008-04-02 21:17:00,2.005,2.0054,2.005,2.0052,364500000.0
2008-04-02 21:18:00,2.0052,2.0055,2.0052,2.0055,436000000.0
2008-04-02 21:19:00,2.0054,2.0061,2.0054,2.0058,452500000.0
2008-04-02 21:20:00,2.0058,2.0062,2.0058,2.0059,297200000.0
2008-04-02 21:21:00,2.006,2.0064,2.0058,2.0058,94900000.0
2008-04-02 21:22:00,2.0058,2.0058,2.005,2.0056,153300000.0
2008-04-02 21:23:00,2.0056,2.0059,2.0056,2.0057,167400000.0
2008-04-02 21:24:00,2.0057,2.0063,2.0056,2.006,159900000.0
2008-04-02 21:25:00,2.006,2.0062,2.006,2.0061,179400000.0
2008-04-02 21:26:00,2.0061,2.0063,2.0061,2.0063,201600000.0
2008-04-02 21:27:00,2.0063,2.0066,2.0062,2.0065,27600000.0
2008-04-02 21:28:00,2.0065,2.0067,2.0062,2.0067,22100000.0
2008-04-02 21:29:00,2.0066,2.0066,2.006,2.0063,194400000.0
2008-04-02 21:30:00,2.0063,2.0065,2.0062,2.0062,23000000.0
2008-04-02 21:31:00,2.0062,2.0063,2.0056,2.0058,103300000.0
2008-04-02 21:32:00,2.0058,2.0058,2.0048,2.0048,181900000.0
2008-04-02 21:33:00,2.0048,2.005,2.00425,2.00425,134700000.0
2008-04-02 21:34:00,2.00425,2.0052,2.0036,2.004,284100000.0
2008-04-02 21:35:00,2.0041,2.0042,2.0023,2.00245,348000000.0
2008-04-02 21:36:00,2.00245,2.003,2.0022,2.0023,338700000.0
2008-04-02 21:37:00,2.0023,2.0035,2.00215,2.0032,618000000.0
2008-04-02 21:38:00,2.0032,2.0036,2.00255,2.00255,356000000.0
2008-04-02 21:39:00,2.00255,2.0028,2.0021,2.0024,432600000.0
2008-04-02 21:40:00,2.0024,2.0028,2.00215,2.00215,433200000.0
2008-04-02 21:41:00,2.00215,2.0031,2.00215,2.0028,450000000.0
2008-04-02 21:42:00,2.0028,2.0035,2.0027,2.0032,509600000.0
2008-04-02 21:43:00,2.0032,2.0034,2.003,2.003,629600000.0
2008-04-02 21:44:00,2.003,2.0033,2.0029,2.0031,714400000.0
2008-04-02 21:45:00,2.0031,2.0031,2.003,2.003,1303400000.0
2008-04-02 21:46:00,2.003,2.003,2.0029,2.0029,1190400000.0
2008-04-02 21:47:00,2.0029,2.003,2.0029,2.0029,1003200000.0
2008-04-02 21:48:00,2.0029,2.003,2.0027,2.0028,522400000.0
2008-04-02 21:49:00,2.0028,2.0031,2.0027,2.003,220000000.0
2008-04-02 21:50:00,2.003,2.0031,2.0026,2.0031,244000000.0
2008-04-02 21:51:00,2.0031,2.0037,2.0028,2.003,467700000.0
2008-04-02 21:52:00,2.003,2.00395,2.0029,2.0035,514600000.0
2008-04-02 21:53:00,2.0035,2.0043,2.0028,2.0041,375600000.0
2008-04-02 21:54:00,2.0041,2.0046,2.0039,2.0044,546800000.0
2008-04-02 21:55:00,2.0044,2.0048,2.00395,2.0047,522400000.0
2008-04-02 21:56:00,2.0047,2.005,2.0042,2.0046,545200000.0
2008-04-02 21:57:00,2.0046,2.0048,2.0036,2.004,530400000.0
2008-04-02 21:58:00,2.004,2.004,2.0038,2.0039,525600000.0
2008-04-02 21:59:00,2.0038,2.004,2.00345,2.0037,604100000.0
2008-04-02 22:00:00,2.0037,2.0042,2.0036,2.0042,185400000.0
2008-04-02 22:01:00,2.0042,2.0046,2.0036,2.0038,272900000.0
2008-04-02 22:02:00,2.0038,2.0043,2.0038,2.0043,237300000.0
2008-04-02 22:03:00,2.0043,2.0044,2.0041,2.0042,144500000.0
2008-04-02 22:04:00,2.0042,2.0044,2.0037,2.004,302800000.0
2008-04-02 22:05:00,2.004,2.0042,2.0039,2.0039,476600000.0
2008-04-02 22:06:00,2.0039,2.00435,2.0039,2.004,644800000.0
2008-04-02 22:07:00,2.004,2.0044,2.004,2.00405,230000000.0
2008-04-02 22:08:00,2.00405,2.00425,2.0037,2.0038,132100000.0
2008-04-02 22:09:00,2.0038,2.0042,2.00325,2.0039,176000000.0
2008-04-02 22:10:00,2.0039,2.0044,2.0039,2.0042,80900000.0
2008-04-02 22:11:00,2.0042,2.0048,2.00395,2.0044,329700000.0
2008-04-02 22:12:00,2.0044,2.0049,2.0043,2.0047,45500000.0
2008-04-02 22:13:00,2.0047,2.0049,2.0044,2.0049,81400000.0
2008-04-02 22:14:00,2.0049,2.0051,2.0047,2.0049,221800000.0
2008-04-02 22:15:00,2.0049,2.005,2.0048,2.0048,34400000.0
2008-04-02 22:16:00,2.0048,2.0048,2.0039,2.0039,353000000.0
2008-04-02 22:17:00,2.0039,2.004,2.0032,2.0032,122100000.0
2008-04-02 22:18:00,2.0032,2.0034,2.0029,2.0033,425700000.0
2008-04-02 22:19:00,2.0033,2.0037,2.0029,2.0036,262400000.0
2008-04-02 22:20:00,2.0036,2.0042,2.0034,2.00355,374500000.0
2008-04-02 22:21:00,2.00355,2.004,2.0031,2.004,359700000.0
2008-04-02 22:22:00,2.004,2.00455,2.0039,2.00455,108700000.0
2008-04-02 22:23:00,2.00455,2.0049,2.0044,2.00475,262600000.0
2008-04-02 22:24:00,2.00475,2.0048,2.00475,2.0048,111600000.0
2008-04-02 22:25:00,2.0048,2.0053,2.0046,2.00515,290700000.0
2008-04-02 22:26:00,2.00515,2.0055,2.00475,2.00515,218600000.0
2008-04-02 22:27:00,2.00515,2.0054,2.005,2.00505,153500000.0
2008-04-02 22:28:00,2.00505,2.0054,2.005,2.0054,64100000.0
2008-04-02 22:29:00,2.0054,2.0054,2.00515,2.00525,138900000.0
2008-04-02 22:30:00,2.00525,2.0054,2.00525,2.00525,141700000.0
2008-04-02 22:31:00,2.00525,2.0054,2.0052,2.0054,75500000.0
2008-04-02 22:32:00,2.0054,2.006,2.0053,2.0056,50300000.0
2008-04-02 22:33:00,2.0056,2.0056,2.0056,2.0056,21700000.0
2008-04-02 22:34:00,2.0056,2.00575,2.0056,2.00575,182500000.0
2008-04-02 22:35:00,2.00575,2.0059,2.0053,2.0053,44000000.0
2008-04-02 22:36:00,2.0053,2.00555,2.0053,2.0054,152500000.0
2008-04-02 22:37:00,2.0054,2.00565,2.005,2.0053,244400000.0
2008-04-02 22:38:00,2.0051,2.0055,2.005,2.0055,32500000.0
2008-04-02 22:39:00,2.0055,2.0057,2.0055,2.0055,26600000.0
2008-04-02 22:40:00,2.0053,2.006,2.0053,2.006,568600000.0
2008-04-02 22:41:00,2.006,2.0064,2.0054,2.0054,128400000.0
2008-04-02 22:42:00,2.0054,2.0057,2.0054,2.0054,656900000.0
2008-04-02 22:43:00,2.0054,2.0062,2.0054,2.0062,556700000.0
2008-04-02 22:44:00,2.0062,2.0062,2.0056,2.0056,426000000.0
2008-04-02 22:45:00,2.0056,2.0057,2.0056,2.0057,514200000.0
2008-04-02 22:46:00,2.0057,2.0057,2.0049,2.00495,447200000.0
2008-04-02 22:47:00,2.00495,2.0061,2.00495,2.0054,389900000.0
2008-04-02 22:48:00,2.0053,2.0057,2.005,2.0052,484400000.0
2008-04-02 22:49:00,2.0052,2.0053,2.0045,2.0046,538400000.0
2008-04-02 22:50:00,2.0046,2.0054,2.00445,2.0049,701900000.0
2008-04-02 22:51:00,2.0049,2.0053,2.00465,2.0049,646400000.0
2008-04-02 22:52:00,2.0049,2.0052,2.0049,2.0049,622400000.0
2008-04-02 22:53:00,2.0049,2.0052,2.0049,2.0051,530400000.0
2008-04-02 22:54:00,2.0051,2.0052,2.005,2.005,528000000.0
2008-04-02 22:55:00,2.005,2.005,2.0046,2.0048,535200000.0
2008-04-02 22:56:00,2.0048,2.005,2.00435,2.0044,501600000.0
2008-04-02 22:57:00,2.0044,2.0046,2.00405,2.0041,541700000.0
2008-04-02 22:58:00,2.0041,2.0042,2.0041,2.0042,465200000.0
2008-04-02 22:59:00,2.0042,2.0046,2.0041,2.0041,572800000.0
2008-04-02 23:00:00,2.0039,2.0046,2.0037,2.004,677600000.0
2008-04-02 23:01:00,2.004,2.0047,2.0036,2.0042,1009200000.0
2008-04-02 23:02:00,2.0042,2.0046,2.0038,2.0045,382300000.0
2008-04-02 23:03:00,2.0045,2.0049,2.0041,2.0045,601500000.0
2008-04-02 23:04:00,2.0045,2.0047,2.0042,2.0044,691200000.0
2008-04-02 23:05:00,2.0044,2.005,2.0041,2.0041,685700000.0
2008-04-02 23:06:00,2.0041,2.0052,2.0041,2.0042,1039900000.0
2008-04-02 23:07:00,2.0042,2.0045,2.0042,2.0044,1330800000.0
2008-04-02 23:08:00,2.0045,2.0054,2.0039,2.0042,1016900000.0
2008-04-02 23:09:00,2.0042,2.0042,2.0042,2.0042,129600000.0
2008-04-02 23:10:00,2.0042,2.0043,2.0038,2.0039,954000000.0
2008-04-02 23:11:00,2.0039,2.0048,2.0039,2.0048,437700000.0
2008-04-02 23:12:00,2.0048,2.0049,2.0048,2.0049,66600000.0
2008-04-02 23:13:00,2.0049,2.0054,2.0049,2.0053,66000000.0
2008-04-02 23:14:00,2.0053,2.0057,2.0049,2.0051,417400000.0
2008-04-02 23:15:00,2.0051,2.0058,2.005,2.0051,440600000.0
2008-04-02 23:16:00,2.0051,2.0056,2.0051,2.0055,1116900000.0
2008-04-02 23:17:00,2.0055,2.0056,2.0054,2.0054,518300000.0
2008-04-02 23:18:00,2.0054,2.0062,2.0054,2.00605,141400000.0
2008-04-02 23:19:00,2.00605,2.0062,2.00535,2.0059,44400000.0
2008-04-02 23:20:00,2.0059,2.00615,2.0059,2.00615,44400000.0
2008-04-02 23:21:00,2.00615,2.00625,2.0059,2.00595,45300000.0
2008-04-02 23:22:00,2.00595,2.00595,2.00525,2.00525,44800000.0
2008-04-02 23:23:00,2.00525,2.00525,2.0052,2.0052,44800000.0
2008-04-02 23:24:00,2.0052,2.0052,2.0052,2.0052,44600000.0
2008-04-02 23:25:00,2.0052,2.0052,2.0052,2.0052,45300000.0
2008-04-02 23:26:00,2.0052,2.0052,2.0052,2.0052,44800000.0
2008-04-02 23:27:00,2.0052,2.0056,2.0052,2.0054,45500000.0
2008-04-02 23:28:00,2.0054,2.00555,2.0054,2.0054,44800000.0
2008-04-02 23:29:00,2.0054,2.0054,2.00505,2.00505,44000000.0
2008-04-02 23:30:00,2.00505,2.00505,2.0046,2.0047,235800000.0
2008-04-02 23:31:00,2.0047,2.0047,2.0046,2.0046,1378700000.0
2008-04-02 23:32:00,2.0046,2.0049,2.0046,2.0047,1177400000.0
2008-04-02 23:33:00,2.0047,2.0047,2.0043,2.0043,1065600000.0
2008-04-02 23:34:00,2.0043,2.0044,2.00385,2.0044,792400000.0
2008-04-02 23:35:00,2.0044,2.0044,2.0035,2.0037,1344000000.0
2008-04-02 23:36:00,2.0037,2.0045,2.0037,2.0039,1338300000.0
2008-04-02 23:37:00,2.0039,2.0043,2.0039,2.0043,763200000.0
2008-04-02 23:38:00,2.0043,2.0043,2.0031,2.0031,523200000.0
2008-04-02 23:39:00,2.0031,2.0036,2.0031,2.0036,433100000.0
2008-04-02 23:40:00,2.0036,2.0036,2.0036,2.0036,44200000.0
2008-04-02 23:41:00,2.0036,2.0044,2.0036,2.0044,72000000.0
2008-04-02 23:42:00,2.0044,2.0048,2.004,2.0041,730700000.0
2008-04-02 23:43:00,2.0041,2.0041,2.00385,2.0041,1042400000.0
2008-04-02 23:44:00,2.0041,2.0042,2.0038,2.0042,1341200000.0
2008-04-02 23:45:00,2.0042,2.0042,2.0042,2.0042,1338000000.0
2008-04-02 23:46:00,2.0042,2.0046,2.0042,2.0045,1326000000.0
2008-04-02 23:47:00,2.0045,2.0048,2.0045,2.0047,1182000000.0
2008-04-02 23:48:00,2.0047,2.005,2.004,2.005,1400000000.0
2008-04-02 23:49:00,2.005,2.0054,2.005,2.0052,1794000000.0
2008-04-02 23:50:00,2.0052,2.0055,2.0047,2.0047,1146300000.0
2008-04-02 23:51:00,2.0047,2.0047,2.0047,2.0047,1413600000.0
2008-04-02 23:52:00,2.0047,2.0049,2.0047,2.0047,1349200000.0
2008-04-02 23:53:00,2.0047,2.0047,2.0047,2.0047,1407400000.0
2008-04-02 23:54:00,2.0047,2.0047,2.0047,2.0047,1229300000.0
2008-04-02 23:55:00,2.0047,2.0047,2.0047,2.0047,1836800000.0
2008-04-02 23:56:00,2.0047,2.0048,2.0047,2.0047,1515600000.0
2008-04-02 23:57:00,2.0047,2.0047,2.0047,2.0047,1382600000.0
2008-04-02 23:59:00,2.0047,2.0049,2.0047,2.0049,1258300000.0
2008-04-03 00:00:00,2.0049,2.0051,2.0039,2.004,573300000.0
2008-04-03 00:01:00,2.004,2.0043,2.0035,2.0041,993900000.0
2008-04-03 00:02:00,2.0041,2.0041,2.0037,2.0037,857700000.0
2008-04-03 00:03:00,2.0037,2.004,2.0037,2.004,659700000.0
2008-04-03 00:04:00,2.004,2.004,2.004,2.004,1332000000.0
2008-04-03 00:05:00,2.004,2.0046,2.004,2.0046,258300000.0
2008-04-03 00:06:00,2.0051,2.0052,2.0041,2.0042,327400000.0
2008-04-03 00:07:00,2.0042,2.0046,2.0042,2.0044,1273000000.0
2008-04-03 00:08:00,2.0044,2.005,2.0044,2.0046,445300000.0
2008-04-03 00:09:00,2.0046,2.0048,2.0046,2.0048,114000000.0
2008-04-03 00:10:00,2.0048,2.0049,2.0047,2.0047,66300000.0
2008-04-03 00:11:00,2.0047,2.005,2.0047,2.0047,83700000.0
2008-04-03 00:12:00,2.0047,2.00505,2.0047,2.005,242100000.0
2008-04-03 00:13:00,2.005,2.0055,2.0048,2.0053,178900000.0
2008-04-03 00:14:00,2.0053,2.0053,2.0039,2.0039,457300000.0
2008-04-03 00:15:00,2.0044,2.0044,2.0038,2.00395,527400000.0
2008-04-03 00:16:00,2.00395,2.00395,2.0036,2.00385,50800000.0
2008-04-03 00:17:00,2.00385,2.00385,2.0035,2.0036,904000000.0
2008-04-03 00:18:00,2.0036,2.0038,2.0035,2.0036,1598000000.0
2008-04-03 00:19:00,2.0036,2.0036,2.0035,2.0036,1586400000.0
2008-04-03 00:20:00,2.0036,2.0039,2.0036,2.0037,1334000000.0
2008-04-03 00:21:00,2.0037,2.0039,2.0036,2.0036,1352000000.0
2008-04-03 00:22:00,2.0036,2.0038,2.0036,2.0037,1332000000.0
2008-04-03 00:23:00,2.0037,2.004,2.0037,2.0038,1423600000.0
2008-04-03 00:24:00,2.0038,2.0041,2.0037,2.004,1317900000.0
2008-04-03 00:25:00,2.004,2.004,2.004,2.004,1338000000.0
2008-04-03 00:26:00,2.004,2.0041,2.0039,2.0041,579000000.0
2008-04-03 00:27:00,2.0041,2.0041,2.0039,2.0039,1334100000.0
2008-04-03 00:28:00,2.0039,2.0039,2.0039,2.0039,2100000000.0
2008-04-03 00:29:00,2.0039,2.0041,2.0039,2.004,1403900000.0
2008-04-03 00:30:00,2.004,2.0041,2.00375,2.00375,622800000.0
2008-04-03 00:31:00,2.00375,2.0041,2.0037,2.0037,1096800000.0
2008-04-03 00:32:00,2.0037,2.004,2.0036,2.0039,1811400000.0
2008-04-03 00:33:00,2.0039,2.0041,2.0039,2.0041,291500000.0
2008-04-03 00:34:00,2.0041,2.0042,2.004,2.004,998200000.0
2008-04-03 00:35:00,2.004,2.004,2.0039,2.0039,460900000.0
2008-04-03 00:36:00,2.0039,2.004,2.0039,2.0039,1916000000.0
2008-04-03 00:37:00,2.0039,2.004,2.0037,2.0037,1393600000.0
2008-04-03 00:38:00,2.0037,2.0042,2.0037,2.004,2013700000.0
2008-04-03 00:39:00,2.004,2.004,2.004,2.004,2144000000.0
2008-04-03 00:40:00,2.004,2.0041,2.00365,2.00365,1081500000.0
2008-04-03 00:41:00,2.00355,2.0037,2.0033,2.0033,571700000.0
2008-04-03 00:42:00,2.0033,2.0035,2.0033,2.0033,71500000.0
2008-04-03 00:43:00,2.0033,2.0036,2.0028,2.0028,1005800000.0
2008-04-03 00:44:00,2.0028,2.0032,2.0026,2.0028,1045100000.0
2008-04-03 00:45:00,2.0029,2.0032,2.0029,2.0032,1511200000.0
2008-04-03 00:46:00,2.0032,2.0035,2.0032,2.0032,1580400000.0
2008-04-03 00:47:00,2.0032,2.0033,2.0031,2.0031,1396800000.0
2008-04-03 00:48:00,2.0031,2.0036,2.0031,2.0036,1424400000.0
2008-04-03 00:49:00,2.0036,2.0036,2.0028,2.0028,1252200000.0
2008-04-03 00:50:00,2.0028,2.0034,2.0028,2.0031,1191000000.0
2008-04-03 00:51:00,2.0031,2.0039,2.0031,2.0039,340000000.0
2008-04-03 00:52:00,2.0039,2.004,2.003,2.003,1542700000.0
2008-04-03 00:53:00,2.003,2.00365,2.003,2.0036,899900000.0
2008-04-03 00:54:00,2.0036,2.0036,2.0035,2.0036,822500000.0
2008-04-03 00:55:00,2.0036,2.0039,2.0032,2.00375,342200000.0
2008-04-03 00:56:00,2.00375,2.0039,2.00335,2.0038,1293200000.0
2008-04-03 00:57:00,2.0038,2.0045,2.0038,2.0039,1467900000.0
2008-04-03 00:58:00,2.0039,2.004,2.0035,2.0035,465300000.0
2008-04-03 00:59:00,2.0036,2.0044,2.0036,2.0044,1087400000.0
2008-04-03 01:00:00,2.0044,2.0046,2.00335,2.00335,191300000.0
2008-04-03 01:01:00,2.00335,2.0039,2.003,2.0033,687300000.0
2008-04-03 01:02:00,2.0033,2.0034,2.0027,2.003,1306400000.0
2008-04-03 01:03:00,2.003,2.0031,2.003,2.0031,1338000000.0
2008-04-03 01:04:00,2.0031,2.0033,2.0027,2.003,527700000.0
2008-04-03 01:05:00,2.003,2.0036,2.003,2.0031,479100000.0
2008-04-03 01:06:00,2.0031,2.0036,2.0031,2.0034,68000000.0
2008-04-03 01:07:00,2.0034,2.0034,2.0033,2.0033,66600000.0
2008-04-03 01:08:00,2.0033,2.0034,2.0033,2.0033,65200000.0
2008-04-03 01:09:00,2.0033,2.0033,2.0027,2.0028,1027300000.0
2008-04-03 01:10:00,2.0028,2.0029,2.0028,2.0029,1006000000.0
2008-04-03 01:11:00,2.0029,2.0029,2.0028,2.0028,810600000.0
2008-04-03 01:12:00,2.0028,2.0029,2.0028,2.0028,1292300000.0
2008-04-03 01:13:00,2.0028,2.0028,2.0027,2.0027,1840300000.0
2008-04-03 01:14:00,2.0027,2.0029,2.0025,2.0027,424600000.0
2008-04-03 01:15:00,2.0027,2.0031,2.0027,2.0029,1729600000.0
2008-04-03 01:16:00,2.003,2.003,2.0026,2.0026,296200000.0
2008-04-03 01:17:00,2.0026,2.0031,2.0026,2.0031,1067100000.0
2008-04-03 01:18:00,2.0031,2.0031,2.0025,2.0026,363400000.0
2008-04-03 01:19:00,2.0026,2.0029,2.0026,2.0028,252800000.0
2008-04-03 01:20:00,2.0028,2.0029,2.0028,2.0029,80600000.0
2008-04-03 01:21:00,2.0029,2.003,2.0028,2.003,626300000.0
2008-04-03 01:22:00,2.003,2.0032,2.0029,2.0031,1050900000.0
2008-04-03 01:23:00,2.0031,2.0033,2.0031,2.0032,928700000.0
2008-04-03 01:24:00,2.0032,2.0035,2.0032,2.0034,987000000.0
2008-04-03 01:25:00,2.0034,2.0036,2.0034,2.0036,939100000.0
2008-04-03 01:26:00,2.0036,2.0037,2.0033,2.0036,997600000.0
2008-04-03 01:27:00,2.0035,2.0036,2.0034,2.0035,980400000.0
2008-04-03 01:28:00,2.0035,2.0037,2.0035,2.0035,486100000.0
2008-04-03 01:29:00,2.0035,2.0037,2.0035,2.0037,849800000.0
2008-04-03 01:30:00,2.0037,2.0037,2.0036,2.0037,253900000.0
2008-04-03 01:31:00,2.0037,2.0039,2.0037,2.0037,66900000.0
2008-04-03 01:32:00,2.0037,2.0039,2.0036,2.0037,83200000.0
2008-04-03 01:33:00,2.0037,2.0037,2.0034,2.0036,777800000.0
2008-04-03 01:34:00,2.0036,2.0038,2.0035,2.0038,1065000000.0
2008-04-03 01:35:00,2.0038,2.0039,2.0038,2.0038,870000000.0
2008-04-03 01:36:00,2.0038,2.004,2.0037,2.0038,1362100000.0
2008-04-03 01:37:00,2.0038,2.0038,2.0037,2.0037,1682400000.0
2008-04-03 01:38:00,2.0037,2.004,2.0037,2.0037,937700000.0
2008-04-03 01:39:00,2.0037,2.0037,2.0037,2.0037,584800000.0
2008-04-03 01:40:00,2.0037,2.0037,2.0037,2.0037,490600000.0
2008-04-03 01:41:00,2.0037,2.0037,2.0035,2.0036,234000000.0
2008-04-03 01:42:00,2.0036,2.0037,2.0028,2.0034,318900000.0
2008-04-03 01:43:00,2.0034,2.0034,2.0031,2.0033,500000000.0
2008-04-03 01:44:00,2.0033,2.0035,2.0031,2.0031,903700000.0
2008-04-03 01:45:00,2.0031,2.0034,2.003,2.0033,200100000.0
2008-04-03 01:46:00,2.0033,2.0036,2.0033,2.0035,557300000.0
2008-04-03 01:47:00,2.0035,2.0039,2.0035,2.0036,375200000.0
2008-04-03 01:48:00,2.0036,2.0042,2.0034,2.0036,501500000.0
2008-04-03 01:49:00,2.0036,2.0041,2.0036,2.0038,250700000.0
2008-04-03 01:50:00,2.0038,2.0043,2.0037,2.0037,103200000.0
2008-04-03 01:51:00,2.0037,2.0043,2.0037,2.0037,312600000.0
2008-04-03 01:52:00,2.0037,2.0037,2.0037,2.0037,312200000.0
2008-04-03 01:53:00,2.0037,2.0039,2.0037,2.0037,248200000.0
2008-04-03 01:54:00,2.0037,2.0043,2.0037,2.0037,308600000.0
2008-04-03 01:55:00,2.0037,2.0039,2.0037,2.0039,210500000.0
2008-04-03 01:56:00,2.0039,2.0039,2.0035,2.0035,721600000.0
2008-04-03 01:57:00,2.0035,2.0037,2.0034,2.0034,542600000.0
2008-04-03 01:58:00,2.0034,2.0036,2.0032,2.0033,1460200000.0
2008-04-03 01:59:00,2.0033,2.0036,2.003,2.0031,862200000.0
2008-04-03 02:00:00,2.0031,2.0032,2.0028,2.003,1716800000.0
2008-04-03 02:01:00,2.003,2.0039,2.003,2.0037,602600000.0
2008-04-03 02:02:00,2.0037,2.0037,2.0034,2.0036,579600000.0
2008-04-03 02:03:00,2.0036,2.004,2.0036,2.004,916000000.0
2008-04-03 02:04:00,2.004,2.004,2.00355,2.0037,464400000.0
2008-04-03 02:05:00,2.0037,2.0041,2.0037,2.0041,996100000.0
2008-04-03 02:06:00,2.0041,2.0043,2.0041,2.0041,532800000.0
2008-04-03 02:07:00,2.0041,2.0044,2.0041,2.0043,1155600000.0
2008-04-03 02:08:00,2.0043,2.0053,2.0043,2.0053,418100000.0
2008-04-03 02:09:00,2.0053,2.0055,2.005,2.0053,496100000.0
2008-04-03 02:10:00,2.0053,2.0053,2.0049,2.0052,583500000.0
2008-04-03 02:11:00,2.0052,2.0052,2.0051,2.0051,158400000.0
2008-04-03 02:12:00,2.0051,2.0051,2.0051,2.0051,63900000.0
2008-04-03 02:13:00,2.0051,2.0051,2.0051,2.0051,66600000.0
2008-04-03 02:14:00,2.0051,2.0051,2.0047,2.005,214700000.0
2008-04-03 02:15:00,2.005,2.0051,2.0049,2.0049,550200000.0
2008-04-03 02:16:00,2.0049,2.0052,2.0048,2.0052,435800000.0
2008-04-03 02:17:00,2.0052,2.0053,2.0052,2.0053,366200000.0
2008-04-03 02:18:00,2.0053,2.0054,2.0048,2.0053,503100000.0
2008-04-03 02:19:00,2.0053,2.00555,2.00525,2.0055,253900000.0
2008-04-03 02:20:00,2.0055,2.0055,2.0054,2.00545,212000000.0
2008-04-03 02:21:00,2.00545,2.00545,2.005,2.0053,211800000.0
2008-04-03 02:22:00,2.0053,2.0053,2.00525,2.0053,256000000.0
2008-04-03 02:23:00,2.0053,2.0056,2.00515,2.0053,251100000.0
2008-04-03 02:24:00,2.0053,2.00535,2.00525,2.00525,182600000.0
2008-04-03 02:25:00,2.00525,2.00555,2.00515,2.0055,176100000.0
2008-04-03 02:26:00,2.0055,2.00575,2.0052,2.00525,175200000.0
2008-04-03 02:27:00,2.00525,2.00565,2.0051,2.00535,201800000.0
2008-04-03 02:28:00,2.00535,2.0055,2.00535,2.0054,176600000.0
2008-04-03 02:29:00,2.0054,2.00555,2.0054,2.00555,188700000.0
2008-04-03 02:30:00,2.0055,2.0056,2.0054,2.0055,263300000.0
2008-04-03 02:31:00,2.0055,2.00555,2.0054,2.0054,240400000.0
2008-04-03 02:32:00,2.0054,2.00545,2.005,2.005,211200000.0
2008-04-03 02:33:00,2.005,2.00545,2.005,2.00535,258800000.0
2008-04-03 02:34:00,2.00535,2.0055,2.0053,2.0055,120800000.0
2008-04-03 02:35:00,2.0055,2.0055,2.0054,2.0055,264100000.0
2008-04-03 02:36:00,2.0055,2.0055,2.0048,2.0048,254800000.0
2008-04-03 02:37:00,2.0048,2.0053,2.00475,2.0053,229700000.0
2008-04-03 02:38:00,2.00505,2.0053,2.00495,2.0051,193100000.0
2008-04-03 02:39:00,2.0051,2.0058,2.0048,2.0057,195600000.0
2008-04-03 02:40:00,2.0057,2.0057,2.0052,2.0052,879300000.0
2008-04-03 02:41:00,2.0052,2.0055,2.0052,2.0054,1063000000.0
2008-04-03 02:42:00,2.0055,2.0064,2.0055,2.0059,563900000.0
2008-04-03 02:43:00,2.0059,2.0059,2.0059,2.0059,65100000.0
2008-04-03 02:44:00,2.0059,2.0063,2.0059,2.0063,620100000.0
2008-04-03 02:45:00,2.0063,2.0071,2.0062,2.0063,831200000.0
2008-04-03 02:46:00,2.0063,2.0066,2.006,2.0062,994100000.0
2008-04-03 02:47:00,2.0062,2.0063,2.006,2.0062,1387600000.0
2008-04-03 02:48:00,2.0062,2.0066,2.006,2.0061,1761200000.0
2008-04-03 02:49:00,2.0061,2.0061,2.0061,2.0061,520800000.0
2008-04-03 02:50:00,2.0061,2.0061,2.0059,2.0061,587600000.0
2008-04-03 02:51:00,2.0061,2.0061,2.0059,2.0059,736400000.0
2008-04-03 02:52:00,2.0059,2.0061,2.0055,2.0055,1112200000.0
2008-04-03 02:53:00,2.0055,2.0057,2.005,2.0056,972400000.0
2008-04-03 02:54:00,2.0056,2.0056,2.0051,2.0051,541600000.0
2008-04-03 02:55:00,2.0051,2.0056,2.005,2.0054,578100000.0
2008-04-03 02:56:00,2.0054,2.0062,2.0053,2.0058,1100700000.0
2008-04-03 02:57:00,2.0058,2.0058,2.0055,2.0057,1106500000.0
2008-04-03 02:58:00,2.0057,2.0065,2.0057,2.0065,1022100000.0
2008-04-03 02:59:00,2.0065,2.0072,2.0065,2.0066,759000000.0
2008-04-03 03:00:00,2.0066,2.0072,2.0065,2.0071,1447000000.0
2008-04-03 03:01:00,2.0071,2.0076,2.007,2.0074,1502600000.0
2008-04-03 03:02:00,2.0074,2.0077,2.0074,2.0077,682000000.0
2008-04-03 03:03:00,2.0077,2.0077,2.0074,2.0075,1039400000.0
2008-04-03 03:04:00,2.0076,2.0079,2.0076,2.0077,1043500000.0
2008-04-03 03:05:00,2.0077,2.0078,2.0076,2.0077,1436000000.0
2008-04-03 03:06:00,2.0077,2.0079,2.0077,2.0077,1448600000.0
2008-04-03 03:07:00,2.0077,2.0082,2.0077,2.0077,839400000.0
2008-04-03 03:08:00,2.0077,2.0083,2.0077,2.0083,955200000.0
2008-04-03 03:09:00,2.0083,2.0083,2.0078,2.0078,462800000.0
2008-04-03 03:10:00,2.0078,2.008,2.0078,2.008,1170500000.0
2008-04-03 03:11:00,2.008,2.0081,2.0075,2.0079,498600000.0
2008-04-03 03:12:00,2.0079,2.008,2.0077,2.0079,630800000.0
2008-04-03 03:13:00,2.0079,2.008,2.0079,2.008,624000000.0
2008-04-03 03:14:00,2.008,2.008,2.0075,2.0077,615700000.0
2008-04-03 03:15:00,2.0077,2.0077,2.0075,2.0077,612900000.0
2008-04-03 03:16:00,2.0077,2.0077,2.0075,2.0075,616100000.0
2008-04-03 03:17:00,2.0075,2.0077,2.0075,2.0075,613600000.0
2008-04-03 03:18:00,2.0075,2.0075,2.0073,2.0074,632700000.0
2008-04-03 03:19:00,2.0074,2.0074,2.0073,2.0073,639100000.0
2008-04-03 03:20:00,2.0073,2.0075,2.0073,2.0075,1318800000.0
2008-04-03 03:21:00,2.0075,2.0075,2.0072,2.0074,1506000000.0
2008-04-03 03:22:00,2.0074,2.0074,2.00725,2.00725,991700000.0
2008-04-03 03:23:00,2.00725,2.0073,2.0072,2.0072,810200000.0
2008-04-03 03:24:00,2.0072,2.0073,2.0072,2.0073,621200000.0
2008-04-03 03:25:00,2.0073,2.0075,2.0073,2.0075,624400000.0
2008-04-03 03:26:00,2.0075,2.0075,2.0075,2.0075,630000000.0
2008-04-03 03:27:00,2.0075,2.0077,2.0075,2.0076,621700000.0
2008-04-03 03:28:00,2.0076,2.0076,2.0074,2.0074,624400000.0
2008-04-03 03:29:00,2.0074,2.0074,2.0074,2.0074,602800000.0
2008-04-03 03:30:00,2.0074,2.0074,2.0074,2.0074,591600000.0
2008-04-03 03:31:00,2.0074,2.0074,2.0074,2.0074,630000000.0
2008-04-03 03:32:00,2.0074,2.0074,2.0073,2.0073,618400000.0
2008-04-03 03:33:00,2.0073,2.0077,2.0073,2.0077,1162400000.0
2008-04-03 03:34:00,2.0077,2.0077,2.0073,2.0075,627000000.0
2008-04-03 03:35:00,2.0075,2.0075,2.0075,2.0075,592400000.0
2008-04-03 03:36:00,2.0075,2.0079,2.0075,2.0079,567600000.0
2008-04-03 03:37:00,2.0079,2.008,2.0079,2.008,572600000.0
2008-04-03 03:38:00,2.008,2.008,2.0078,2.0079,576100000.0
2008-04-03 03:39:00,2.0079,2.0081,2.0072,2.0072,829300000.0
2008-04-03 03:40:00,2.0072,2.008,2.0072,2.0076,886000000.0
2008-04-03 03:41:00,2.0076,2.008,2.0072,2.0074,644900000.0
2008-04-03 03:42:00,2.0074,2.0074,2.0074,2.0074,621600000.0
2008-04-03 03:43:00,2.0074,2.0076,2.0072,2.0072,621200000.0
2008-04-03 03:44:00,2.0072,2.0073,2.0072,2.0073,613200000.0
2008-04-03 03:45:00,2.0073,2.0075,2.0069,2.0075,617700000.0
2008-04-03 03:46:00,2.0075,2.0077,2.0075,2.0075,628800000.0
2008-04-03 03:47:00,2.0075,2.0075,2.0075,2.0075,572000000.0
2008-04-03 03:48:00,2.0075,2.0075,2.0073,2.0073,609200000.0
2008-04-03 03:49:00,2.0073,2.0075,2.0073,2.0073,559200000.0
2008-04-03 03:50:00,2.0073,2.0077,2.0072,2.0075,629400000.0
2008-04-03 03:51:00,2.0075,2.0077,2.0072,2.00735,370400000.0
2008-04-03 03:52:00,2.00735,2.00735,2.0073,2.0073,408700000.0
2008-04-03 03:53:00,2.0073,2.0075,2.0073,2.0074,462100000.0
2008-04-03 03:54:00,2.0074,2.0081,2.0074,2.0078,986000000.0
2008-04-03 03:55:00,2.0078,2.0079,2.0076,2.0077,1001300000.0
2008-04-03 03:56:00,2.0077,2.0079,2.0077,2.0077,574200000.0
2008-04-03 03:57:00,2.0077,2.00835,2.0077,2.0082,553000000.0
2008-04-03 03:58:00,2.0082,2.0083,2.0075,2.0083,1249900000.0
2008-04-03 03:59:00,2.0083,2.0086,2.008,2.0081,559500000.0
2008-04-03 04:00:00,2.0081,2.0092,2.0081,2.0087,295500000.0
2008-04-03 04:01:00,2.0087,2.0087,2.008,2.0081,302300000.0
2008-04-03 04:02:00,2.0081,2.0081,2.0077,2.0077,1440100000.0
2008-04-03 04:03:00,2.0077,2.0077,2.0074,2.0075,1818200000.0
2008-04-03 04:04:00,2.0075,2.0077,2.0072,2.0075,1305000000.0
2008-04-03 04:05:00,2.0074,2.0076,2.0071,2.0071,1621100000.0
2008-04-03 04:06:00,2.0076,2.0078,2.0075,2.0078,970000000.0
2008-04-03 04:07:00,2.0075,2.0079,2.0074,2.0074,970000000.0
2008-04-03 04:08:00,2.0074,2.0077,2.0074,2.0074,863000000.0
2008-04-03 04:09:00,2.0074,2.0078,2.0074,2.0078,129500000.0
2008-04-03 04:10:00,2.0078,2.008,2.0074,2.0074,469500000.0
2008-04-03 04:11:00,2.0075,2.0075,2.0072,2.0074,704600000.0
2008-04-03 04:12:00,2.0074,2.0075,2.0073,2.0074,569900000.0
2008-04-03 04:13:00,2.0074,2.0074,2.0073,2.0073,858800000.0
2008-04-03 04:14:00,2.0073,2.0075,2.0072,2.0073,1805200000.0
2008-04-03 04:15:00,2.0073,2.0074,2.0073,2.0073,1394700000.0
2008-04-03 04:16:00,2.0073,2.0073,2.0065,2.0065,1509200000.0
2008-04-03 04:17:00,2.0065,2.007,2.0065,2.0066,1406900000.0
2008-04-03 04:18:00,2.0066,2.0076,2.0065,2.0074,1365600000.0
2008-04-03 04:19:00,2.0074,2.0083,2.0073,2.0078,1483400000.0
2008-04-03 04:20:00,2.0078,2.008,2.0078,2.0078,1703800000.0
2008-04-03 04:21:00,2.0078,2.0082,2.0073,2.0073,1410600000.0
2008-04-03 04:22:00,2.0073,2.0073,2.0073,2.0073,1891600000.0
2008-04-03 04:23:00,2.0073,2.0073,2.0071,2.0073,1614400000.0
2008-04-03 04:24:00,2.0073,2.0073,2.0073,2.0073,1565200000.0
2008-04-03 04:25:00,2.0073,2.0073,2.0072,2.0072,1350000000.0
2008-04-03 04:26:00,2.0072,2.0073,2.007,2.0072,1336000000.0
2008-04-03 04:27:00,2.0072,2.0072,2.0066,2.0068,1332400000.0
2008-04-03 04:28:00,2.0068,2.0068,2.0065,2.0066,1170900000.0
2008-04-03 04:29:00,2.0066,2.007,2.0066,2.007,1310000000.0
2008-04-03 04:30:00,2.007,2.007,2.0064,2.0064,1238400000.0
2008-04-03 04:31:00,2.0064,2.0065,2.0062,2.0062,1326400000.0
2008-04-03 04:32:00,2.0062,2.0066,2.0058,2.0059,1133600000.0
2008-04-03 04:33:00,2.0059,2.006,2.0055,2.0056,1378900000.0
2008-04-03 04:34:00,2.0056,2.0057,2.0056,2.0056,1818400000.0
2008-04-03 04:35:00,2.0056,2.0056,2.0051,2.0056,1365600000.0
2008-04-03 04:36:00,2.0056,2.0057,2.0054,2.0056,1790200000.0
2008-04-03 04:37:00,2.0056,2.006,2.0054,2.0056,1575500000.0
2008-04-03 04:38:00,2.0056,2.0059,2.0054,2.0056,1234100000.0
2008-04-03 04:39:00,2.0056,2.0056,2.0054,2.0056,1599200000.0
2008-04-03 04:40:00,2.0056,2.0057,2.0056,2.0056,999900000.0
2008-04-03 04:41:00,2.0056,2.0058,2.0054,2.0054,655700000.0
2008-04-03 04:42:00,2.0054,2.0056,2.0054,2.0056,550300000.0
2008-04-03 04:43:00,2.0056,2.0058,2.0056,2.0058,100400000.0
2008-04-03 04:44:00,2.0058,2.0059,2.0058,2.0058,102200000.0
2008-04-03 04:45:00,2.0058,2.0059,2.0058,2.0059,163300000.0
2008-04-03 04:46:00,2.0059,2.0064,2.0059,2.0064,463500000.0
2008-04-03 04:47:00,2.0064,2.0067,2.0064,2.0065,343700000.0
2008-04-03 04:48:00,2.0069,2.007,2.0068,2.0069,1048400000.0
2008-04-03 04:49:00,2.0066,2.007,2.0065,2.0069,1048400000.0
2008-04-03 04:50:00,2.0069,2.0071,2.0069,2.0069,690800000.0
2008-04-03 04:51:00,2.0069,2.0075,2.0069,2.0075,974200000.0
2008-04-03 04:52:00,2.0075,2.0076,2.0073,2.00735,533800000.0
2008-04-03 04:53:00,2.00735,2.00845,2.0073,2.00845,1226600000.0
2008-04-03 04:54:00,2.00835,2.0084,2.0081,2.0084,179200000.0
2008-04-03 04:55:00,2.0084,2.0084,2.0079,2.00815,117700000.0
2008-04-03 04:56:00,2.00815,2.0086,2.008,2.0086,380200000.0
2008-04-03 04:57:00,2.0086,2.0091,2.0081,2.0084,1049400000.0
2008-04-03 04:58:00,2.0084,2.0087,2.0082,2.0087,997000000.0
2008-04-03 04:59:00,2.0087,2.009,2.0086,2.0086,700100000.0
2008-04-03 05:00:00,2.0086,2.0089,2.0086,2.0088,717300000.0
2008-04-03 05:01:00,2.0088,2.0088,2.0088,2.0088,89200000.0
2008-04-03 05:02:00,2.0088,2.0094,2.0088,2.0094,477100000.0
2008-04-03 05:03:00,2.0094,2.0094,2.0093,2.0093,409300000.0
2008-04-03 05:04:00,2.0093,2.0096,2.0093,2.00945,858700000.0
2008-04-03 05:05:00,2.00945,2.01035,2.00945,2.01015,522500000.0
2008-04-03 05:06:00,2.01015,2.01015,2.00955,2.0097,91200000.0
2008-04-03 05:07:00,2.0097,2.01015,2.0094,2.00985,257300000.0
2008-04-03 05:08:00,2.00985,2.0101,2.0092,2.0098,93000000.0
2008-04-03 05:09:00,2.0098,2.01035,2.00975,2.00985,100700000.0
2008-04-03 05:10:00,2.00985,2.00985,2.0095,2.00965,92000000.0
2008-04-03 05:11:00,2.00965,2.00985,2.00915,2.00945,312200000.0
2008-04-03 05:12:00,2.00945,2.00975,2.00915,2.0093,949500000.0
2008-04-03 05:13:00,2.0093,2.0101,2.0093,2.0095,1339100000.0
2008-04-03 05:14:00,2.0095,2.01,2.0095,2.0097,1352800000.0
2008-04-03 05:15:00,2.0097,2.0105,2.0096,2.0105,1340500000.0
2008-04-03 05:16:00,2.0105,2.01085,2.0103,2.01085,925200000.0
2008-04-03 05:17:00,2.01085,2.01085,2.01065,2.01075,90000000.0
2008-04-03 05:18:00,2.01075,2.01075,2.0103,2.01065,564000000.0
2008-04-03 05:19:00,2.01055,2.01075,2.00995,2.0103,436000000.0
2008-04-03 05:20:00,2.0103,2.0106,2.0103,2.0105,510000000.0
2008-04-03 05:21:00,2.0105,2.01085,2.0102,2.0107,344400000.0
2008-04-03 05:22:00,2.0107,2.0107,2.01055,2.01065,89200000.0
2008-04-03 05:23:00,2.01065,2.01065,2.01035,2.0105,116800000.0
2008-04-03 05:24:00,2.0105,2.0105,2.0101,2.0101,95000000.0
2008-04-03 05:25:00,2.0101,2.0104,2.00975,2.00975,104200000.0
2008-04-03 05:26:00,2.0099,2.0102,2.0099,2.0099,91100000.0
2008-04-03 05:27:00,2.0099,2.011,2.00985,2.0102,721600000.0
2008-04-03 05:28:00,2.0102,2.01045,2.0095,2.0099,919800000.0
2008-04-03 05:29:00,2.0099,2.0102,2.00965,2.0097,1308000000.0
2008-04-03 05:30:00,2.0098,2.01015,2.0097,2.01005,474000000.0
2008-04-03 05:31:00,2.01005,2.01005,2.009,2.009,210200000.0
2008-04-03 05:32:00,2.009,2.00965,2.009,2.009,427300000.0
2008-04-03 05:33:00,2.009,2.00905,2.009,2.00905,95500000.0
2008-04-03 05:34:00,2.00905,2.00905,2.0088,2.0089,961800000.0
2008-04-03 05:35:00,2.0089,2.0095,2.0089,2.0095,1567300000.0
2008-04-03 05:36:00,2.0095,2.00985,2.0095,2.00975,1016400000.0
2008-04-03 05:37:00,2.00975,2.01005,2.00975,2.01,465900000.0
2008-04-03 05:38:00,2.01,2.01,2.0096,2.00975,747600000.0
2008-04-03 05:39:00,2.00975,2.0098,2.0097,2.0098,643600000.0
2008-04-03 05:40:00,2.0098,2.0098,2.0095,2.0095,1356000000.0
2008-04-03 05:41:00,2.0095,2.0096,2.0095,2.0096,1425600000.0
2008-04-03 05:42:00,2.0096,2.0097,2.0092,2.0097,561500000.0
2008-04-03 05:43:00,2.0097,2.01015,2.0093,2.0098,957700000.0
2008-04-03 05:44:00,2.0098,2.01,2.0098,2.01,1350000000.0
2008-04-03 05:45:00,2.01,2.01,2.0099,2.0099,1338000000.0
2008-04-03 05:46:00,2.0099,2.0108,2.0099,2.0108,1047100000.0
2008-04-03 05:47:00,2.0108,2.0109,2.0108,2.0109,606600000.0
2008-04-03 05:48:00,2.0109,2.0109,2.01045,2.01045,147000000.0
2008-04-03 05:49:00,2.01045,2.01045,2.01025,2.01025,88800000.0
2008-04-03 05:50:00,2.01025,2.0112,2.01025,2.01105,174400000.0
2008-04-03 05:51:00,2.01105,2.0112,2.01105,2.0111,89600000.0
2008-04-03 05:52:00,2.0111,2.0111,2.011,2.011,195600000.0
2008-04-03 05:53:00,2.011,2.0113,2.011,2.0113,621200000.0
2008-04-03 05:54:00,2.0113,2.0113,2.01075,2.01075,566200000.0
2008-04-03 05:55:00,2.01075,2.01075,2.01045,2.01045,88400000.0
2008-04-03 05:56:00,2.01045,2.0108,2.01045,2.0108,213500000.0
2008-04-03 05:57:00,2.0108,2.0108,2.0106,2.0106,602100000.0
2008-04-03 05:58:00,2.0106,2.0107,2.01035,2.01035,133800000.0
2008-04-03 05:59:00,2.01035,2.0106,2.01035,2.01055,107300000.0
2008-04-03 06:00:00,2.01055,2.0106,2.01055,2.0106,91600000.0
2008-04-03 06:01:00,2.0106,2.0106,2.01055,2.01055,88400000.0
2008-04-03 06:02:00,2.01055,2.01055,2.0104,2.0104,226800000.0
2008-04-03 06:03:00,2.0104,2.0106,2.0104,2.0106,516100000.0
2008-04-03 06:04:00,2.0106,2.011,2.0106,2.0107,417100000.0
2008-04-03 06:05:00,2.0107,2.0107,2.0107,2.0107,111200000.0
2008-04-03 06:06:00,2.0107,2.0111,2.0105,2.0111,167000000.0
2008-04-03 06:07:00,2.0111,2.0112,2.0111,2.0111,89600000.0
2008-04-03 06:08:00,2.0111,2.0111,2.01085,2.0111,89600000.0
2008-04-03 06:09:00,2.0111,2.01115,2.011,2.0111,96200000.0
2008-04-03 06:10:00,2.0111,2.0117,2.0111,2.01165,102200000.0
2008-04-03 06:11:00,2.01165,2.01315,2.01135,2.01285,276800000.0
2008-04-03 06:12:00,2.01285,2.0139,2.01225,2.01225,213600000.0
2008-04-03 06:13:00,2.01225,2.01265,2.0118,2.0121,189100000.0
2008-04-03 06:14:00,2.0121,2.0128,2.01175,2.0128,820400000.0
2008-04-03 06:15:00,2.0128,2.0128,2.0123,2.0124,198900000.0
2008-04-03 06:16:00,2.0124,2.0124,2.0118,2.0123,93600000.0
2008-04-03 06:17:00,2.0123,2.0125,2.01215,2.01245,110000000.0
2008-04-03 06:18:00,2.01245,2.0125,2.0123,2.0123,89200000.0
2008-04-03 06:19:00,2.0123,2.0125,2.01215,2.0125,332300000.0
2008-04-03 06:20:00,2.0125,2.01305,2.01215,2.01285,498800000.0
2008-04-03 06:21:00,2.01275,2.0133,2.01265,2.0131,237900000.0
2008-04-03 06:22:00,2.0131,2.01365,2.0131,2.01325,88800000.0
2008-04-03 06:23:00,2.01325,2.01325,2.0128,2.01285,89600000.0
2008-04-03 06:24:00,2.01285,2.01335,2.0126,2.0132,100400000.0
2008-04-03 06:25:00,2.013,2.01355,2.013,2.0134,131700000.0
2008-04-03 06:26:00,2.0134,2.014,2.0134,2.01395,243800000.0
2008-04-03 06:27:00,2.01395,2.01445,2.01395,2.01425,609400000.0
2008-04-03 06:28:00,2.01425,2.01425,2.01305,2.01305,642600000.0
2008-04-03 06:29:00,2.01305,2.01395,2.01305,2.01355,631300000.0
2008-04-03 06:30:00,2.01355,2.01385,2.01335,2.01355,591600000.0
2008-04-03 06:31:00,2.01355,2.01385,2.01315,2.01355,584500000.0
2008-04-03 06:32:00,2.01355,2.014,2.01345,2.0136,378000000.0
2008-04-03 06:33:00,2.0136,2.0143,2.0131,2.0132,329300000.0
2008-04-03 06:34:00,2.0132,2.0135,2.0132,2.01335,444500000.0
2008-04-03 06:35:00,2.01335,2.01375,2.01335,2.01365,346800000.0
2008-04-03 06:36:00,2.01365,2.01385,2.01355,2.01385,397600000.0
2008-04-03 06:37:00,2.01385,2.01385,2.0134,2.0135,338100000.0
2008-04-03 06:38:00,2.0135,2.0136,2.01315,2.0136,246100000.0
2008-04-03 06:39:00,2.0136,2.0144,2.0136,2.0144,131200000.0
2008-04-03 06:40:00,2.0144,2.0144,2.0138,2.0138,94800000.0
2008-04-03 06:41:00,2.0138,2.0139,2.01375,2.0139,99400000.0
2008-04-03 06:42:00,2.0139,2.01425,2.0137,2.0137,96300000.0
2008-04-03 06:43:00,2.01375,2.01375,2.013,2.01315,243500000.0
2008-04-03 06:44:00,2.01315,2.0136,2.01315,2.01325,243100000.0
2008-04-03 06:45:00,2.01325,2.01365,2.0129,2.0129,263400000.0
2008-04-03 06:46:00,2.0129,2.0142,2.01285,2.01375,418800000.0
2008-04-03 06:47:00,2.01375,2.01395,2.01375,2.01375,600800000.0
2008-04-03 06:48:00,2.01375,2.0142,2.01375,2.0142,210600000.0
2008-04-03 06:49:00,2.0142,2.01445,2.0142,2.0143,93200000.0
2008-04-03 06:50:00,2.0143,2.0143,2.01375,2.0143,99600000.0
2008-04-03 06:51:00,2.0143,2.0143,2.014,2.014,104500000.0
2008-04-03 06:52:00,2.014,2.014,2.01285,2.0136,291400000.0
2008-04-03 06:53:00,2.0136,2.01425,2.01295,2.0142,142200000.0
2008-04-03 06:54:00,2.0142,2.01435,2.01345,2.01425,496100000.0
2008-04-03 06:55:00,2.01425,2.0144,2.01405,2.0142,119200000.0
2008-04-03 06:56:00,2.0142,2.0143,2.0141,2.0143,120600000.0
2008-04-03 06:57:00,2.0143,2.0143,2.01335,2.01405,183800000.0
2008-04-03 06:58:00,2.01405,2.01405,2.0136,2.0139,94800000.0
2008-04-03 06:59:00,2.0139,2.014,2.01365,2.01385,104300000.0
2008-04-03 07:00:00,2.01385,2.01395,2.01365,2.01375,88000000.0
2008-04-03 07:01:00,2.01375,2.01375,2.0134,2.0135,89200000.0
2008-04-03 07:02:00,2.0135,2.0135,2.0129,2.013,279200000.0
2008-04-03 07:03:00,2.013,2.0131,2.01295,2.013,89200000.0
2008-04-03 07:04:00,2.013,2.013,2.01265,2.0128,88800000.0
2008-04-03 07:05:00,2.0128,2.013,2.01245,2.0125,190100000.0
2008-04-03 07:06:00,2.0125,2.01305,2.0125,2.0129,285600000.0
2008-04-03 07:07:00,2.0129,2.01305,2.01285,2.013,125100000.0
2008-04-03 07:08:00,2.013,2.01315,2.0129,2.01315,95000000.0
2008-04-03 07:09:00,2.01315,2.0135,2.01275,2.01325,128600000.0
2008-04-03 07:10:00,2.01325,2.0138,2.01305,2.0132,90000000.0
2008-04-03 07:11:00,2.0132,2.0134,2.0132,2.0133,89600000.0
2008-04-03 07:12:00,2.0133,2.01335,2.01245,2.0133,336400000.0
2008-04-03 07:13:00,2.0133,2.0137,2.0133,2.01355,87900000.0
2008-04-03 07:14:00,2.01355,2.01355,2.01305,2.01315,546400000.0
2008-04-03 07:15:00,2.01315,2.0134,2.01315,2.01335,313000000.0
2008-04-03 07:16:00,2.01335,2.0135,2.0132,2.0133,146100000.0
2008-04-03 07:17:00,2.0133,2.01365,2.01315,2.01315,322000000.0
2008-04-03 07:18:00,2.01325,2.0144,2.01305,2.0142,1414400000.0
2008-04-03 07:19:00,2.0142,2.0142,2.01355,2.014,507800000.0
2008-04-03 07:20:00,2.014,2.014,2.01295,2.0135,228500000.0
2008-04-03 07:21:00,2.0135,2.01355,2.01325,2.0134,263900000.0
2008-04-03 07:22:00,2.0134,2.0136,2.0133,2.01335,211200000.0
2008-04-03 07:23:00,2.01335,2.01375,2.01315,2.0136,586800000.0
2008-04-03 07:24:00,2.0136,2.01375,2.0136,2.01375,531200000.0
2008-04-03 07:25:00,2.01375,2.01375,2.0136,2.01365,457300000.0
2008-04-03 07:26:00,2.01365,2.01415,2.01365,2.01415,98200000.0
2008-04-03 07:27:00,2.01415,2.01415,2.0139,2.01415,102300000.0
2008-04-03 07:28:00,2.01415,2.01485,2.01395,2.0145,92000000.0
2008-04-03 07:29:00,2.0145,2.0147,2.0144,2.01455,88800000.0
2008-04-03 07:30:00,2.01455,2.0152,2.01455,2.01515,91400000.0
2008-04-03 07:31:00,2.01515,2.01545,2.0146,2.0152,125800000.0
2008-04-03 07:32:00,2.01515,2.01515,2.01455,2.0148,179000000.0
2008-04-03 07:33:00,2.0148,2.01505,2.01455,2.01505,89000000.0
2008-04-03 07:34:00,2.01505,2.01505,2.01475,2.0148,120200000.0
2008-04-03 07:35:00,2.0148,2.01515,2.01455,2.0149,92400000.0
2008-04-03 07:36:00,2.0149,2.0153,2.0149,2.01515,88800000.0
2008-04-03 07:37:00,2.01515,2.0152,2.01495,2.01505,88400000.0
2008-04-03 07:38:00,2.01505,2.01515,2.01485,2.015,176200000.0
2008-04-03 07:39:00,2.015,2.01505,2.01475,2.01505,339900000.0
2008-04-03 07:40:00,2.01505,2.01505,2.01465,2.01465,852000000.0
2008-04-03 07:41:00,2.01465,2.0148,2.01465,2.01465,650200000.0
2008-04-03 07:42:00,2.01465,2.01505,2.01435,2.01435,128200000.0
2008-04-03 07:43:00,2.01435,2.01435,2.01385,2.01415,94200000.0
2008-04-03 07:44:00,2.01415,2.01415,2.0134,2.0135,95400000.0
2008-04-03 07:45:00,2.0135,2.0137,2.013,2.0136,113800000.0
2008-04-03 07:46:00,2.0136,2.01365,2.01335,2.0134,127900000.0
2008-04-03 07:47:00,2.0134,2.01425,2.0133,2.014,175200000.0
2008-04-03 07:48:00,2.014,2.0141,2.0134,2.0138,227600000.0
2008-04-03 07:49:00,2.0138,2.01445,2.01355,2.01445,107800000.0
2008-04-03 07:50:00,2.01425,2.01435,2.0132,2.0132,136400000.0
2008-04-03 07:51:00,2.0132,2.0138,2.01315,2.01355,268300000.0
2008-04-03 07:52:00,2.01355,2.0139,2.01345,2.0139,175200000.0
2008-04-03 07:53:00,2.0137,2.01385,2.01355,2.0137,232400000.0
2008-04-03 07:54:00,2.0137,2.01395,2.0135,2.01395,422800000.0
2008-04-03 07:55:00,2.01395,2.01405,2.01375,2.014,111500000.0
2008-04-03 07:56:00,2.014,2.0142,2.0136,2.0138,146600000.0
2008-04-03 07:57:00,2.0138,2.014,2.0134,2.0138,116600000.0
2008-04-03 07:58:00,2.0138,2.0138,2.0138,2.0138,88800000.0
2008-04-03 07:59:00,2.0138,2.0141,2.01355,2.0137,246600000.0
2008-04-03 08:00:00,2.0137,2.0145,2.0135,2.0145,187500000.0
2008-04-03 08:01:00,2.0145,2.0145,2.0138,2.01435,104500000.0
2008-04-03 08:02:00,2.01435,2.01475,2.01435,2.0145,127600000.0
2008-04-03 08:03:00,2.0145,2.01455,2.01425,2.01425,107400000.0
2008-04-03 08:04:00,2.0144,2.0151,2.0143,2.01475,93000000.0
2008-04-03 08:05:00,2.01475,2.01565,2.01475,2.01525,95200000.0
2008-04-03 08:06:00,2.01535,2.016,2.0152,2.01565,92900000.0
2008-04-03 08:07:00,2.01565,2.0161,2.0154,2.01575,60600000.0
2008-04-03 08:08:00,2.01575,2.0159,2.015,2.015,162700000.0
2008-04-03 08:09:00,2.01505,2.01565,2.01505,2.0156,108800000.0
2008-04-03 08:10:00,2.0156,2.0159,2.01555,2.0156,84700000.0
2008-04-03 08:11:00,2.0156,2.0156,2.0141,2.0147,127900000.0
2008-04-03 08:12:00,2.0147,2.0148,2.01415,2.0148,101200000.0
2008-04-03 08:13:00,2.0148,2.0148,2.0143,2.0143,64000000.0
2008-04-03 08:14:00,2.01425,2.0155,2.01425,2.0149,84700000.0
2008-04-03 08:15:00,2.0149,2.01515,2.01415,2.01415,114200000.0
2008-04-03 08:16:00,2.01415,2.0144,2.01385,2.01425,131400000.0
2008-04-03 08:17:00,2.01425,2.0146,2.01405,2.01415,83300000.0
2008-04-03 08:18:00,2.01415,2.0144,2.01395,2.0141,107200000.0
2008-04-03 08:19:00,2.0141,2.0147,2.01405,2.0147,146300000.0
2008-04-03 08:20:00,2.0147,2.01495,2.01445,2.01455,125500000.0
2008-04-03 08:21:00,2.01455,2.015,2.0143,2.01495,84100000.0
2008-04-03 08:22:00,2.01495,2.015,2.0144,2.01475,99100000.0
2008-04-03 08:23:00,2.01475,2.0153,2.0143,2.01525,86300000.0
2008-04-03 08:24:00,2.01525,2.0154,2.01445,2.01465,157800000.0
2008-04-03 08:25:00,2.01465,2.01465,2.014,2.0142,133300000.0
2008-04-03 08:26:00,2.0142,2.0144,2.01385,2.01435,192000000.0
2008-04-03 08:27:00,2.0142,2.01435,2.01385,2.0142,81400000.0
2008-04-03 08:28:00,2.0142,2.0144,2.01405,2.0142,86300000.0
2008-04-03 08:29:00,2.0142,2.0144,2.01355,2.01375,212400000.0
2008-04-03 08:30:00,2.01375,2.01465,2.01365,2.0145,184300000.0
2008-04-03 08:31:00,2.0145,2.01455,2.01405,2.01405,633600000.0
2008-04-03 08:32:00,2.01405,2.01425,2.0139,2.014,358100000.0
2008-04-03 08:33:00,2.014,2.014,2.0128,2.0134,217700000.0
2008-04-03 08:34:00,2.0136,2.0137,2.0133,2.0137,94400000.0
2008-04-03 08:35:00,2.0137,2.014,2.0134,2.0139,108000000.0
2008-04-03 08:36:00,2.0139,2.0139,2.01345,2.0137,338200000.0
2008-04-03 08:37:00,2.0137,2.0138,2.013,2.01305,401100000.0
2008-04-03 08:38:00,2.01305,2.0131,2.0126,2.0127,115800000.0
2008-04-03 08:39:00,2.0127,2.01275,2.01215,2.01225,165600000.0
2008-04-03 08:40:00,2.01225,2.01265,2.01215,2.01245,150300000.0
2008-04-03 08:41:00,2.01245,2.0139,2.01245,2.0133,147500000.0
2008-04-03 08:42:00,2.0133,2.0134,2.01305,2.0133,160700000.0
2008-04-03 08:43:00,2.0133,2.0134,2.0127,2.0133,198300000.0
2008-04-03 08:44:00,2.0133,2.014,2.0133,2.0138,114400000.0
2008-04-03 08:45:00,2.0138,2.0138,2.01335,2.01335,113400000.0
2008-04-03 08:46:00,2.01335,2.0135,2.0131,2.01335,143300000.0
2008-04-03 08:47:00,2.01335,2.01335,2.0124,2.0125,270700000.0
2008-04-03 08:48:00,2.0125,2.0128,2.0123,2.0124,91000000.0
2008-04-03 08:49:00,2.0124,2.0126,2.01225,2.01235,77800000.0
2008-04-03 08:50:00,2.01235,2.01235,2.01155,2.01155,117600000.0
2008-04-03 08:51:00,2.0116,2.01175,2.0113,2.0117,125600000.0
2008-04-03 08:52:00,2.0117,2.01265,2.0117,2.01265,203800000.0
2008-04-03 08:53:00,2.01265,2.0128,2.0123,2.0125,183000000.0
2008-04-03 08:54:00,2.0125,2.0127,2.0123,2.0124,118200000.0
2008-04-03 08:55:00,2.0124,2.01305,2.01235,2.0129,246400000.0
2008-04-03 08:56:00,2.0129,2.0134,2.0129,2.0129,315000000.0
2008-04-03 08:57:00,2.0129,2.0131,2.0129,2.013,89400000.0
2008-04-03 08:58:00,2.013,2.0132,2.0129,2.0131,89600000.0
2008-04-03 08:59:00,2.0131,2.01335,2.0125,2.0126,114600000.0
2008-04-03 09:00:00,2.0126,2.0133,2.0126,2.01305,206300000.0
2008-04-03 09:01:00,2.01305,2.01315,2.01245,2.01255,483200000.0
2008-04-03 09:02:00,2.01255,2.01315,2.0125,2.01295,262800000.0
2008-04-03 09:03:00,2.01295,2.01355,2.0128,2.01355,185500000.0
2008-04-03 09:04:00,2.01355,2.01355,2.01255,2.01255,222100000.0
2008-04-03 09:05:00,2.01255,2.01295,2.012,2.01265,270300000.0
2008-04-03 09:06:00,2.01265,2.01265,2.0123,2.01255,233900000.0
2008-04-03 09:07:00,2.01255,2.01295,2.01235,2.01235,205900000.0
2008-04-03 09:08:00,2.01235,2.0125,2.01205,2.01215,226000000.0
2008-04-03 09:09:00,2.0122,2.01245,2.012,2.0123,168800000.0
2008-04-03 09:10:00,2.0123,2.0126,2.0122,2.0124,133700000.0
2008-04-03 09:11:00,2.0124,2.0128,2.0123,2.0126,188800000.0
2008-04-03 09:12:00,2.0126,2.0128,2.01185,2.0122,301800000.0
2008-04-03 09:13:00,2.0122,2.0123,2.0116,2.01185,231000000.0
2008-04-03 09:14:00,2.01185,2.0123,2.0116,2.01185,276300000.0
2008-04-03 09:15:00,2.0117,2.0121,2.01135,2.01135,307200000.0
2008-04-03 09:16:00,2.01135,2.01225,2.01105,2.01205,203300000.0
2008-04-03 09:17:00,2.01205,2.013,2.0119,2.0128,172400000.0
2008-04-03 09:18:00,2.0128,2.013,2.01235,2.01255,202000000.0
2008-04-03 09:19:00,2.01255,2.0127,2.0124,2.0125,142800000.0
2008-04-03 09:20:00,2.0125,2.0129,2.0123,2.0128,215200000.0
2008-04-03 09:21:00,2.0127,2.01295,2.0126,2.0129,231300000.0
2008-04-03 09:22:00,2.0129,2.0133,2.01245,2.0125,288000000.0
2008-04-03 09:23:00,2.0125,2.01305,2.0125,2.0128,416000000.0
2008-04-03 09:24:00,2.0128,2.01305,2.0127,2.0129,455000000.0
2008-04-03 09:25:00,2.0129,2.01305,2.0128,2.0129,129900000.0
2008-04-03 09:26:00,2.0129,2.0131,2.0127,2.01275,115300000.0
2008-04-03 09:27:00,2.01275,2.0129,2.0125,2.0125,135300000.0
2008-04-03 09:28:00,2.0125,2.0125,2.0121,2.0121,93700000.0
2008-04-03 09:29:00,2.0121,2.01245,2.012,2.01205,448600000.0
2008-04-03 09:30:00,2.01215,2.01275,2.0115,2.01155,803500000.0
2008-04-03 09:31:00,2.01155,2.01205,2.01045,2.0107,210300000.0
2008-04-03 09:32:00,2.0107,2.01085,2.0098,2.0104,291900000.0
2008-04-03 09:33:00,2.0104,2.0105,2.0097,2.0098,200800000.0
2008-04-03 09:34:00,2.0098,2.01,2.0093,2.0095,249500000.0
2008-04-03 09:35:00,2.0095,2.0098,2.0086,2.0087,484100000.0
2008-04-03 09:36:00,2.0087,2.0095,2.0085,2.0093,227700000.0
2008-04-03 09:37:00,2.0093,2.00975,2.0091,2.0097,106400000.0
2008-04-03 09:38:00,2.0097,2.0104,2.0097,2.01,166000000.0
2008-04-03 09:39:00,2.01,2.0107,2.0098,2.0104,98600000.0
2008-04-03 09:40:00,2.0102,2.0104,2.0091,2.0097,126500000.0
2008-04-03 09:41:00,2.0097,2.01,2.00915,2.0092,100600000.0
2008-04-03 09:42:00,2.0092,2.00985,2.00915,2.0096,72000000.0
2008-04-03 09:43:00,2.0096,2.0101,2.0094,2.0099,130900000.0
2008-04-03 09:44:00,2.00985,2.0107,2.00975,2.0107,136400000.0
2008-04-03 09:45:00,2.0107,2.0107,2.0101,2.0106,154500000.0
2008-04-03 09:46:00,2.0106,2.0111,2.0104,2.0111,278900000.0
2008-04-03 09:47:00,2.011,2.011,2.0105,2.011,194100000.0
2008-04-03 09:48:00,2.011,2.0119,2.0108,2.0117,105200000.0
2008-04-03 09:49:00,2.0117,2.0117,2.0112,2.0113,155600000.0
2008-04-03 09:50:00,2.0113,2.0116,2.011,2.01125,145500000.0
2008-04-03 09:51:00,2.01125,2.0114,2.01105,2.01105,139300000.0
2008-04-03 09:52:00,2.011,2.011,2.01,2.01,337300000.0
2008-04-03 09:53:00,2.01,2.0104,2.00985,2.0101,181800000.0
2008-04-03 09:54:00,2.0101,2.0105,2.0101,2.0105,330000000.0
2008-04-03 09:55:00,2.0105,2.0108,2.0103,2.0105,243700000.0
2008-04-03 09:56:00,2.0105,2.01055,2.0102,2.01035,175900000.0
2008-04-03 09:57:00,2.01045,2.0105,2.01,2.0101,263700000.0
2008-04-03 09:58:00,2.0101,2.0103,2.0098,2.00995,243900000.0
2008-04-03 09:59:00,2.00995,2.00995,2.0088,2.00975,236700000.0
2008-04-03 10:00:00,2.00975,2.00975,2.0091,2.00935,148200000.0
2008-04-03 10:01:00,2.00935,2.0098,2.00925,2.0096,94500000.0
2008-04-03 10:02:00,2.0096,2.0103,2.0095,2.0103,94300000.0
2008-04-03 10:03:00,2.0103,2.0104,2.0102,2.0102,93300000.0
2008-04-03 10:04:00,2.0102,2.0103,2.0097,2.0099,114200000.0
2008-04-03 10:05:00,2.0099,2.0099,2.0096,2.0097,89500000.0
2008-04-03 10:06:00,2.0097,2.0098,2.0096,2.0098,93300000.0
2008-04-03 10:07:00,2.0098,2.0099,2.0098,2.0098,87600000.0
2008-04-03 10:08:00,2.0098,2.0099,2.00915,2.0092,102600000.0
2008-04-03 10:09:00,2.0092,2.0099,2.0092,2.0099,94600000.0
2008-04-03 10:10:00,2.0099,2.0106,2.0099,2.0106,104600000.0
2008-04-03 10:11:00,2.0106,2.0109,2.01055,2.0109,80800000.0
2008-04-03 10:12:00,2.0109,2.0111,2.01055,2.01055,94800000.0
2008-04-03 10:13:00,2.01055,2.0109,2.01055,2.0108,83800000.0
2008-04-03 10:14:00,2.0108,2.0109,2.0106,2.01085,212400000.0
2008-04-03 10:15:00,2.01085,2.0109,2.0107,2.0108,190900000.0
2008-04-03 10:16:00,2.0108,2.0108,2.0103,2.0103,110600000.0
2008-04-03 10:17:00,2.0103,2.0107,2.0103,2.0106,116000000.0
2008-04-03 10:18:00,2.01065,2.0109,2.01045,2.01065,174900000.0
2008-04-03 10:19:00,2.01065,2.0111,2.0106,2.01095,144200000.0
2008-04-03 10:20:00,2.01095,2.011,2.0107,2.0109,201500000.0
2008-04-03 10:21:00,2.0109,2.0109,2.0107,2.0107,122800000.0
2008-04-03 10:22:00,2.0107,2.0113,2.01035,2.0112,230000000.0
2008-04-03 10:23:00,2.0112,2.0118,2.01115,2.0114,205600000.0
2008-04-03 10:24:00,2.0114,2.0118,2.011,2.0111,129200000.0
2008-04-03 10:25:00,2.0111,2.0112,2.0105,2.0105,180600000.0
2008-04-03 10:26:00,2.0105,2.011,2.0105,2.01085,65000000.0
2008-04-03 10:27:00,2.01085,2.011,2.01045,2.0108,120700000.0
2008-04-03 10:28:00,2.0108,2.0112,2.01065,2.01065,127100000.0
2008-04-03 10:29:00,2.0106,2.0106,2.0089,2.009,417300000.0
2008-04-03 10:30:00,2.009,2.009,2.0064,2.0069,282200000.0
2008-04-03 10:31:00,2.0069,2.007,2.00475,2.00475,84600000.0
2008-04-03 10:32:00,2.0047,2.0052,2.00415,2.0044,81200000.0
2008-04-03 10:33:00,2.0044,2.0054,2.0043,2.00525,53600000.0
2008-04-03 10:34:00,2.00525,2.00535,2.0042,2.0044,53300000.0
2008-04-03 10:35:00,2.0044,2.0049,2.0034,2.0036,76500000.0
2008-04-03 10:36:00,2.0036,2.0038,2.0031,2.0036,70100000.0
2008-04-03 10:37:00,2.0037,2.007,2.0037,2.0069,99900000.0
2008-04-03 10:38:00,2.0071,2.0081,2.0068,2.0073,86000000.0
2008-04-03 10:39:00,2.00725,2.00935,2.0068,2.0093,60000000.0
2008-04-03 10:40:00,2.0093,2.01005,2.0089,2.00975,84100000.0
2008-04-03 10:41:00,2.00975,2.01,2.0092,2.0097,79900000.0
2008-04-03 10:42:00,2.0097,2.00985,2.00935,2.00965,27900000.0
2008-04-03 10:43:00,2.00965,2.01105,2.00965,2.01005,52700000.0
2008-04-03 10:44:00,2.01015,2.0108,2.0101,2.0108,51800000.0
2008-04-03 10:45:00,2.0108,2.0126,2.0108,2.01125,47300000.0
2008-04-03 10:46:00,2.01125,2.0115,2.0107,2.0107,79100000.0
2008-04-03 10:47:00,2.01065,2.0111,2.0106,2.0108,72200000.0
2008-04-03 10:48:00,2.0108,2.0111,2.0105,2.0111,89700000.0
2008-04-03 10:49:00,2.0112,2.0118,2.0111,2.0112,100000000.0
2008-04-03 10:50:00,2.0112,2.0112,2.0103,2.0104,100000000.0
2008-04-03 10:51:00,2.0102,2.0104,2.0096,2.0101,92100000.0
2008-04-03 10:52:00,2.0101,2.01035,2.0099,2.0101,99600000.0
2008-04-03 10:53:00,2.0101,2.0105,2.00965,2.00965,83800000.0
2008-04-03 10:54:00,2.00965,2.01095,2.0093,2.01095,177100000.0
2008-04-03 10:55:00,2.01095,2.013,2.0106,2.013,124000000.0
2008-04-03 10:56:00,2.013,2.01415,2.013,2.01365,131400000.0
2008-04-03 10:57:00,2.01365,2.0143,2.0136,2.0138,82800000.0
2008-04-03 10:58:00,2.0138,2.01485,2.01375,2.0147,68000000.0
2008-04-03 10:59:00,2.0147,2.0151,2.0137,2.014,253400000.0
2008-04-03 11:00:00,2.014,2.0145,2.01325,2.0137,155400000.0
2008-04-03 11:01:00,2.0137,2.0137,2.0131,2.0134,75400000.0
2008-04-03 11:02:00,2.0134,2.0135,2.0128,2.013,89800000.0
2008-04-03 11:03:00,2.013,2.0131,2.0123,2.0131,122800000.0
2008-04-03 11:04:00,2.0131,2.0133,2.01195,2.0122,144100000.0
2008-04-03 11:05:00,2.0122,2.0129,2.0121,2.0124,91300000.0
2008-04-03 11:06:00,2.0125,2.01315,2.0125,2.01295,169000000.0
2008-04-03 11:07:00,2.01295,2.0135,2.01285,2.01315,187400000.0
2008-04-03 11:08:00,2.01305,2.01305,2.0122,2.0122,216000000.0
2008-04-03 11:09:00,2.0122,2.01225,2.011,2.011,87400000.0
2008-04-03 11:10:00,2.01115,2.0114,2.0095,2.0104,109500000.0
2008-04-03 11:11:00,2.0104,2.0108,2.0098,2.0106,91200000.0
2008-04-03 11:12:00,2.0106,2.0117,2.01,2.01125,96300000.0
2008-04-03 11:13:00,2.0113,2.0113,2.0101,2.0101,202300000.0
2008-04-03 11:14:00,2.0101,2.01055,2.00985,2.01015,155200000.0
2008-04-03 11:15:00,2.0102,2.0102,2.0092,2.0097,184500000.0
2008-04-03 11:16:00,2.0097,2.01035,2.0097,2.0099,110400000.0
2008-04-03 11:17:00,2.0099,2.01,2.00945,2.0099,266300000.0
2008-04-03 11:18:00,2.0099,2.0101,2.00965,2.0097,221700000.0
2008-04-03 11:19:00,2.0097,2.0097,2.00905,2.00935,352100000.0
2008-04-03 11:20:00,2.00935,2.0101,2.00935,2.00955,318200000.0
2008-04-03 11:21:00,2.00955,2.01005,2.00945,2.0097,304200000.0
2008-04-03 11:22:00,2.0097,2.01,2.00955,2.0098,265100000.0
2008-04-03 11:23:00,2.0098,2.0101,2.00965,2.00985,187900000.0
2008-04-03 11:24:00,2.00985,2.01005,2.00965,2.0098,283800000.0
2008-04-03 11:25:00,2.0098,2.00995,2.00955,2.00995,316900000.0
2008-04-03 11:26:00,2.00995,2.00995,2.00935,2.00935,289200000.0
2008-04-03 11:27:00,2.0094,2.00985,2.0094,2.0098,229000000.0
2008-04-03 11:28:00,2.0098,2.0102,2.0097,2.0101,117100000.0
2008-04-03 11:29:00,2.0101,2.0105,2.0101,2.0103,93700000.0
2008-04-03 11:30:00,2.0103,2.0104,2.0101,2.0101,104500000.0
2008-04-03 11:31:00,2.0101,2.0102,2.0098,2.01,118500000.0
2008-04-03 11:32:00,2.01,2.0102,2.0094,2.01,94300000.0
2008-04-03 11:33:00,2.01,2.01035,2.00985,2.01005,110900000.0
2008-04-03 11:34:00,2.01005,2.0107,2.0097,2.01065,297700000.0
2008-04-03 11:35:00,2.01055,2.0108,2.0103,2.0107,133100000.0
2008-04-03 11:36:00,2.0108,2.0112,2.0107,2.011,118600000.0
2008-04-03 11:37:00,2.011,2.0116,2.011,2.01145,72100000.0
2008-04-03 11:38:00,2.01145,2.0125,2.0114,2.0124,80700000.0
2008-04-03 11:39:00,2.01245,2.0132,2.0122,2.0124,68900000.0
2008-04-03 11:40:00,2.01245,2.0129,2.0124,2.0129,77500000.0
2008-04-03 11:41:00,2.0129,2.0132,2.0127,2.01305,105100000.0
2008-04-03 11:42:00,2.01305,2.0138,2.0129,2.0133,83300000.0
2008-04-03 11:43:00,2.0133,2.0142,2.0133,2.0138,84700000.0
2008-04-03 11:44:00,2.0138,2.0144,2.0138,2.014,90300000.0
2008-04-03 11:45:00,2.014,2.0143,2.0133,2.0133,83300000.0
2008-04-03 11:46:00,2.0133,2.0133,2.01295,2.0131,106500000.0
2008-04-03 11:47:00,2.0131,2.0131,2.0126,2.0128,92900000.0
2008-04-03 11:48:00,2.01275,2.01375,2.0127,2.0133,56800000.0
2008-04-03 11:49:00,2.0133,2.0134,2.01305,2.0132,107700000.0
2008-04-03 11:50:00,2.0132,2.0135,2.0131,2.0135,108500000.0
2008-04-03 11:51:00,2.0135,2.0135,2.0127,2.0127,149400000.0
2008-04-03 11:52:00,2.0127,2.0132,2.0127,2.013,91400000.0
2008-04-03 11:53:00,2.013,2.0133,2.0128,2.013,153900000.0
2008-04-03 11:54:00,2.013,2.0141,2.013,2.0141,190500000.0
2008-04-03 11:55:00,2.0141,2.0157,2.01385,2.0157,86200000.0
2008-04-03 11:56:00,2.0157,2.0162,2.01475,2.0162,379800000.0
2008-04-03 11:57:00,2.0162,2.0173,2.0158,2.0161,193900000.0
2008-04-03 11:58:00,2.0161,2.0163,2.0157,2.016,86300000.0
2008-04-03 11:59:00,2.016,2.01635,2.0156,2.01635,79100000.0
2008-04-03 12:00:00,2.0163,2.0165,2.0158,2.0159,92900000.0
2008-04-03 12:01:00,2.0159,2.0163,2.0156,2.0157,70000000.0
2008-04-03 12:02:00,2.0157,2.0157,2.01505,2.01515,107300000.0
2008-04-03 12:03:00,2.01515,2.0154,2.01455,2.0148,51000000.0
2008-04-03 12:04:00,2.0148,2.0148,2.0141,2.0143,82700000.0
2008-04-03 12:05:00,2.0143,2.0143,2.0138,2.01385,64500000.0
2008-04-03 12:06:00,2.01385,2.0144,2.0137,2.0142,59100000.0
2008-04-03 12:07:00,2.0141,2.0143,2.01365,2.014,145600000.0
2008-04-03 12:08:00,2.014,2.0142,2.0135,2.0142,85300000.0
2008-04-03 12:09:00,2.0142,2.0144,2.0137,2.01415,80600000.0
2008-04-03 12:10:00,2.0141,2.0143,2.0133,2.0136,69100000.0
2008-04-03 12:11:00,2.0136,2.0139,2.013,2.0139,96700000.0
2008-04-03 12:12:00,2.0139,2.0139,2.01255,2.0127,201100000.0
2008-04-03 12:13:00,2.0127,2.0127,2.0122,2.0122,106700000.0
2008-04-03 12:14:00,2.0122,2.0122,2.0109,2.0109,217500000.0
2008-04-03 12:15:00,2.0109,2.0114,2.0106,2.0114,116200000.0
2008-04-03 12:16:00,2.0114,2.0119,2.0114,2.01165,82000000.0
2008-04-03 12:17:00,2.01175,2.0123,2.01175,2.01215,73400000.0
2008-04-03 12:18:00,2.01215,2.013,2.01175,2.0127,93200000.0
2008-04-03 12:19:00,2.0128,2.013,2.0121,2.0124,66900000.0
2008-04-03 12:20:00,2.0124,2.0127,2.01225,2.0127,90900000.0
2008-04-03 12:21:00,2.0127,2.01295,2.01245,2.0125,99100000.0
2008-04-03 12:22:00,2.0124,2.0126,2.01225,2.0124,154000000.0
2008-04-03 12:23:00,2.0125,2.01305,2.0125,2.013,75600000.0
2008-04-03 12:24:00,2.013,2.0136,2.0128,2.0135,97800000.0
2008-04-03 12:25:00,2.0135,2.01415,2.01335,2.01405,162300000.0
2008-04-03 12:26:00,2.01405,2.0153,2.01395,2.0148,100000000.0
2008-04-03 12:27:00,2.0148,2.0155,2.0144,2.0145,130300000.0
2008-04-03 12:28:00,2.0145,2.0148,2.0143,2.01435,70800000.0
2008-04-03 12:29:00,2.01435,2.0153,2.0143,2.01525,72600000.0
2008-04-03 12:30:00,2.0152,2.0158,2.0149,2.0158,103400000.0
2008-04-03 12:31:00,2.0158,2.0163,2.0157,2.0161,81400000.0
2008-04-03 12:32:00,2.0161,2.018,2.01605,2.01725,109400000.0
2008-04-03 12:33:00,2.01725,2.0187,2.01705,2.01835,229800000.0
2008-04-03 12:34:00,2.01835,2.01855,2.0174,2.0176,463200000.0
2008-04-03 12:35:00,2.01765,2.01805,2.0173,2.0178,232600000.0
2008-04-03 12:36:00,2.01765,2.01805,2.01715,2.0172,216700000.0
2008-04-03 12:37:00,2.01715,2.0173,2.01635,2.01645,573600000.0
2008-04-03 12:38:00,2.01645,2.0173,2.01625,2.0172,457600000.0
2008-04-03 12:39:00,2.01725,2.0174,2.0169,2.0169,257400000.0
2008-04-03 12:40:00,2.01695,2.0173,2.0169,2.0173,241400000.0
2008-04-03 12:41:00,2.01755,2.01775,2.0172,2.0176,453200000.0
2008-04-03 12:42:00,2.0176,2.0178,2.01725,2.0176,260700000.0
2008-04-03 12:43:00,2.0176,2.018,2.01735,2.018,183300000.0
2008-04-03 12:44:00,2.018,2.01805,2.01665,2.01685,620000000.0
2008-04-03 12:45:00,2.0168,2.0173,2.01665,2.01685,381000000.0
2008-04-03 12:46:00,2.01685,2.0169,2.01605,2.0164,624100000.0
2008-04-03 12:47:00,2.0164,2.0166,2.0164,2.01655,167200000.0
2008-04-03 12:48:00,2.01655,2.0168,2.0164,2.0167,288100000.0
2008-04-03 12:49:00,2.0167,2.0167,2.0166,2.0166,247800000.0
2008-04-03 12:50:00,2.0166,2.0166,2.0158,2.0159,188900000.0
2008-04-03 12:51:00,2.0159,2.0167,2.0159,2.0165,86900000.0
2008-04-03 12:52:00,2.0165,2.01685,2.0164,2.0165,94600000.0
2008-04-03 12:53:00,2.0165,2.017,2.01645,2.0166,215700000.0
2008-04-03 12:54:00,2.0166,2.0168,2.01655,2.0166,69000000.0
2008-04-03 12:55:00,2.0166,2.0173,2.01645,2.0173,57800000.0
2008-04-03 12:56:00,2.0173,2.0174,2.01705,2.0174,51500000.0
2008-04-03 12:57:00,2.0174,2.0174,2.0171,2.01715,115200000.0
2008-04-03 12:58:00,2.01715,2.0172,2.0169,2.0171,95600000.0
2008-04-03 12:59:00,2.0171,2.0172,2.01675,2.0169,133000000.0
2008-04-03 13:00:00,2.0169,2.017,2.0162,2.0166,181700000.0
2008-04-03 13:01:00,2.0166,2.01665,2.01615,2.01625,125100000.0
2008-04-03 13:02:00,2.01625,2.0167,2.016,2.0164,187200000.0
2008-04-03 13:03:00,2.0164,2.0164,2.01605,2.01625,159000000.0
2008-04-03 13:04:00,2.01625,2.0163,2.01605,2.01615,155500000.0
2008-04-03 13:05:00,2.01615,2.01665,2.0161,2.0165,115600000.0
2008-04-03 13:06:00,2.0165,2.0171,2.0163,2.01705,149800000.0
2008-04-03 13:07:00,2.0171,2.0177,2.0168,2.01755,95600000.0
2008-04-03 13:08:00,2.01755,2.01775,2.0175,2.0175,46500000.0
2008-04-03 13:09:00,2.0175,2.0178,2.0172,2.0177,42400000.0
2008-04-03 13:10:00,2.0177,2.0183,2.0176,2.0183,37700000.0
2008-04-03 13:11:00,2.0183,2.0184,2.0179,2.018,87600000.0
2008-04-03 13:12:00,2.018,2.0181,2.0178,2.0179,92100000.0
2008-04-03 13:13:00,2.018,2.019,2.0178,2.0188,64900000.0
2008-04-03 13:14:00,2.0188,2.0196,2.01875,2.0193,71800000.0
2008-04-03 13:15:00,2.0193,2.01945,2.01885,2.0189,88100000.0
2008-04-03 13:16:00,2.01895,2.0194,2.0187,2.019,76700000.0
2008-04-03 13:17:00,2.019,2.0197,2.0189,2.0195,156100000.0
2008-04-03 13:18:00,2.0195,2.01985,2.0192,2.01985,113700000.0
2008-04-03 13:19:00,2.01985,2.0201,2.0196,2.02,103000000.0
2008-04-03 13:20:00,2.02,2.02005,2.0197,2.02,97000000.0
2008-04-03 13:21:00,2.02005,2.02025,2.0197,2.0199,109700000.0
2008-04-03 13:22:00,2.0199,2.0202,2.0193,2.01975,75200000.0
2008-04-03 13:23:00,2.0197,2.0199,2.01925,2.01965,62800000.0
2008-04-03 13:24:00,2.01965,2.0203,2.0195,2.0202,94300000.0
2008-04-03 13:25:00,2.0202,2.0202,2.0198,2.02015,59000000.0
2008-04-03 13:26:00,2.02015,2.0208,2.01995,2.0208,49200000.0
2008-04-03 13:27:00,2.0208,2.02175,2.0205,2.02125,168500000.0
2008-04-03 13:28:00,2.0212,2.02145,2.0207,2.0213,226500000.0
2008-04-03 13:29:00,2.02135,2.0219,2.0208,2.0216,108300000.0
2008-04-03 13:30:00,2.02165,2.023,2.02155,2.023,101900000.0
2008-04-03 13:31:00,2.023,2.0241,2.0226,2.0239,84400000.0
2008-04-03 13:32:00,2.0238,2.0238,2.0229,2.0234,87300000.0
2008-04-03 13:33:00,2.02325,2.0234,2.02275,2.02295,80300000.0
2008-04-03 13:34:00,2.02295,2.0238,2.0229,2.0237,168000000.0
2008-04-03 13:35:00,2.0237,2.024,2.0229,2.0232,119800000.0
2008-04-03 13:36:00,2.0232,2.0236,2.02275,2.02285,104700000.0
2008-04-03 13:37:00,2.02285,2.0233,2.0227,2.0232,95600000.0
2008-04-03 13:38:00,2.0232,2.0233,2.02285,2.02325,89400000.0
2008-04-03 13:39:00,2.02325,2.0233,2.0227,2.0228,93400000.0
2008-04-03 13:40:00,2.0228,2.0228,2.0224,2.0226,88800000.0
2008-04-03 13:41:00,2.0226,2.024,2.0224,2.0236,82500000.0
2008-04-03 13:42:00,2.0237,2.0242,2.02305,2.0239,118100000.0
2008-04-03 13:43:00,2.0239,2.0242,2.0236,2.0239,182000000.0
2008-04-03 13:44:00,2.0239,2.024,2.02315,2.02355,291400000.0
2008-04-03 13:45:00,2.0236,2.02385,2.0234,2.0236,143000000.0
2008-04-03 13:46:00,2.02355,2.0243,2.02355,2.02385,161600000.0
2008-04-03 13:47:00,2.02385,2.0244,2.0237,2.0241,248500000.0
2008-04-03 13:48:00,2.0241,2.0254,2.0241,2.0247,386200000.0
2008-04-03 13:49:00,2.0247,2.0257,2.0247,2.02515,116900000.0
2008-04-03 13:50:00,2.02515,2.0257,2.025,2.0253,221800000.0
2008-04-03 13:51:00,2.0253,2.0254,2.02465,2.02475,208300000.0
2008-04-03 13:52:00,2.02475,2.0249,2.0244,2.02445,210400000.0
2008-04-03 13:53:00,2.02445,2.0245,2.0239,2.0241,128700000.0
2008-04-03 13:54:00,2.0239,2.024,2.0233,2.02335,450600000.0
2008-04-03 13:55:00,2.0233,2.024,2.0233,2.0234,124700000.0
2008-04-03 13:56:00,2.02335,2.0237,2.0225,2.0227,136800000.0
2008-04-03 13:57:00,2.0227,2.0231,2.02265,2.0229,95300000.0
2008-04-03 13:58:00,2.02295,2.02395,2.0229,2.0238,104900000.0
2008-04-03 13:59:00,2.02385,2.024,2.0232,2.02365,136400000.0
2008-04-03 14:00:00,2.0236,2.0241,2.0231,2.0231,107500000.0
2008-04-03 14:01:00,2.0231,2.0234,2.023,2.02305,241200000.0
2008-04-03 14:02:00,2.02305,2.024,2.02305,2.0239,194200000.0
2008-04-03 14:03:00,2.02385,2.0239,2.02355,2.0237,118800000.0
2008-04-03 14:04:00,2.0237,2.0246,2.0237,2.0244,74700000.0
2008-04-03 14:05:00,2.0244,2.0244,2.02395,2.02435,130600000.0
2008-04-03 14:06:00,2.0245,2.0245,2.0238,2.0238,183300000.0
2008-04-03 14:07:00,2.0238,2.02385,2.0232,2.0233,309800000.0
2008-04-03 14:08:00,2.0233,2.0233,2.0226,2.02285,109400000.0
2008-04-03 14:09:00,2.02285,2.02285,2.0224,2.0225,223600000.0
2008-04-03 14:10:00,2.0225,2.023,2.0224,2.02265,124300000.0
2008-04-03 14:11:00,2.02265,2.023,2.02255,2.023,231300000.0
2008-04-03 14:12:00,2.023,2.023,2.0226,2.02275,98400000.0
2008-04-03 14:13:00,2.02265,2.0232,2.02255,2.0231,104800000.0
2008-04-03 14:14:00,2.0231,2.0237,2.0228,2.02285,136400000.0
2008-04-03 14:15:00,2.02295,2.0233,2.0227,2.02305,83500000.0
2008-04-03 14:16:00,2.02305,2.0232,2.0224,2.0225,112300000.0
2008-04-03 14:17:00,2.0225,2.02295,2.0222,2.0222,87300000.0
2008-04-03 14:18:00,2.0222,2.0227,2.0222,2.0225,74500000.0
2008-04-03 14:19:00,2.0225,2.023,2.0224,2.0226,118800000.0
2008-04-03 14:20:00,2.0226,2.023,2.02245,2.02285,116500000.0
2008-04-03 14:21:00,2.02285,2.023,2.0226,2.0226,99800000.0
2008-04-03 14:22:00,2.0226,2.0234,2.02255,2.0232,113300000.0
2008-04-03 14:23:00,2.0232,2.0234,2.0221,2.0223,113900000.0
2008-04-03 14:24:00,2.0223,2.0225,2.02145,2.02175,472100000.0
2008-04-03 14:25:00,2.02175,2.02195,2.02175,2.02185,206600000.0
2008-04-03 14:26:00,2.02185,2.02185,2.0213,2.0216,160700000.0
2008-04-03 14:27:00,2.0218,2.0219,2.0215,2.0216,138100000.0
2008-04-03 14:28:00,2.0216,2.0218,2.0206,2.02065,112500000.0
2008-04-03 14:29:00,2.02065,2.02165,2.02065,2.02125,216200000.0
2008-04-03 14:30:00,2.02105,2.02125,2.01695,2.01765,386500000.0
2008-04-03 14:31:00,2.0177,2.0186,2.0168,2.0169,106600000.0
2008-04-03 14:32:00,2.0169,2.0184,2.0169,2.0183,171400000.0
2008-04-03 14:33:00,2.0183,2.0186,2.01705,2.0171,156200000.0
2008-04-03 14:34:00,2.01695,2.0179,2.0169,2.0173,83500000.0
2008-04-03 14:35:00,2.0173,2.01755,2.0165,2.0166,211300000.0
2008-04-03 14:36:00,2.0166,2.01695,2.01595,2.01695,124100000.0
2008-04-03 14:37:00,2.0169,2.0177,2.0169,2.01755,109400000.0
2008-04-03 14:38:00,2.0177,2.018,2.0173,2.0176,136100000.0
2008-04-03 14:39:00,2.01765,2.018,2.0174,2.0176,101500000.0
2008-04-03 14:40:00,2.0177,2.0181,2.0173,2.0177,101100000.0
2008-04-03 14:41:00,2.0177,2.0188,2.0177,2.0185,100500000.0
2008-04-03 14:42:00,2.0185,2.01875,2.01775,2.01775,81000000.0
2008-04-03 14:43:00,2.0177,2.0181,2.0174,2.01745,105400000.0
2008-04-03 14:44:00,2.01745,2.0178,2.0165,2.0166,99000000.0
2008-04-03 14:45:00,2.0166,2.0166,2.01565,2.0159,144100000.0
2008-04-03 14:46:00,2.0159,2.0164,2.01545,2.0156,106600000.0
2008-04-03 14:47:00,2.0156,2.0158,2.01535,2.0158,132800000.0
2008-04-03 14:48:00,2.0158,2.0163,2.0156,2.0163,85600000.0
2008-04-03 14:49:00,2.0162,2.0162,2.01535,2.0155,95100000.0
2008-04-03 14:50:00,2.0155,2.0157,2.0151,2.0151,84600000.0
2008-04-03 14:51:00,2.0151,2.0151,2.0142,2.0142,93000000.0
2008-04-03 14:52:00,2.0142,2.0144,2.0134,2.0136,79300000.0
2008-04-03 14:53:00,2.0135,2.0135,2.0121,2.0124,129500000.0
2008-04-03 14:54:00,2.0123,2.0125,2.0109,2.01155,109200000.0
2008-04-03 14:55:00,2.01185,2.01285,2.0118,2.01265,66500000.0
2008-04-03 14:56:00,2.01255,2.0131,2.0122,2.01265,80400000.0
2008-04-03 14:57:00,2.01265,2.01335,2.01225,2.01315,129300000.0
2008-04-03 14:58:00,2.01315,2.0141,2.01315,2.01395,74700000.0
2008-04-03 14:59:00,2.01395,2.0142,2.01365,2.014,108500000.0
2008-04-03 15:00:00,2.014,2.01405,2.0132,2.0133,102000000.0
2008-04-03 15:01:00,2.0132,2.0139,2.01285,2.01365,102300000.0
2008-04-03 15:02:00,2.01365,2.0141,2.01355,2.0139,99200000.0
2008-04-03 15:03:00,2.0139,2.0141,2.01375,2.01395,103600000.0
2008-04-03 15:04:00,2.01395,2.0142,2.01375,2.01375,109100000.0
2008-04-03 15:05:00,2.01375,2.01435,2.01375,2.014,99600000.0
2008-04-03 15:06:00,2.014,2.01415,2.0136,2.01395,191000000.0
2008-04-03 15:07:00,2.014,2.0145,2.01365,2.01435,102300000.0
2008-04-03 15:08:00,2.01435,2.0146,2.01335,2.0137,84600000.0
2008-04-03 15:09:00,2.01345,2.0138,2.01215,2.0124,106100000.0
2008-04-03 15:10:00,2.01225,2.0125,2.01205,2.0124,156500000.0
2008-04-03 15:11:00,2.01245,2.01255,2.0122,2.0123,106400000.0
2008-04-03 15:12:00,2.0123,2.0127,2.0122,2.0124,88800000.0
2008-04-03 15:13:00,2.0124,2.0126,2.0122,2.01235,82800000.0
2008-04-03 15:14:00,2.01235,2.01265,2.012,2.01205,73900000.0
2008-04-03 15:15:00,2.01205,2.0123,2.0112,2.0114,101500000.0
2008-04-03 15:16:00,2.0114,2.0119,2.01115,2.0117,114900000.0
2008-04-03 15:17:00,2.0117,2.01185,2.0113,2.0117,95700000.0
2008-04-03 15:18:00,2.0117,2.0122,2.0117,2.0121,84100000.0
2008-04-03 15:19:00,2.0121,2.0125,2.0121,2.0125,132300000.0
2008-04-03 15:20:00,2.0125,2.0126,2.0122,2.0124,138500000.0
2008-04-03 15:21:00,2.0124,2.0128,2.01225,2.01235,137300000.0
2008-04-03 15:22:00,2.01235,2.0131,2.01235,2.0129,131200000.0
2008-04-03 15:23:00,2.0129,2.0131,2.0127,2.013,131400000.0
2008-04-03 15:24:00,2.013,2.0131,2.0127,2.0131,190000000.0
2008-04-03 15:25:00,2.0131,2.014,2.0128,2.0135,167500000.0
2008-04-03 15:26:00,2.0135,2.0137,2.0132,2.0134,121800000.0
2008-04-03 15:27:00,2.0134,2.0136,2.0128,2.013,116100000.0
2008-04-03 15:28:00,2.013,2.0134,2.0124,2.0132,137800000.0
2008-04-03 15:29:00,2.0132,2.0141,2.0128,2.0141,160200000.0
2008-04-03 15:30:00,2.0141,2.0161,2.0141,2.016,89000000.0
2008-04-03 15:31:00,2.016,2.0161,2.0142,2.01425,125500000.0
2008-04-03 15:32:00,2.0143,2.0151,2.0142,2.0148,130200000.0
2008-04-03 15:33:00,2.0148,2.0153,2.0146,2.0153,87800000.0
2008-04-03 15:34:00,2.0153,2.0163,2.0153,2.0163,82400000.0
2008-04-03 15:35:00,2.0163,2.0167,2.016,2.0162,87700000.0
2008-04-03 15:36:00,2.0162,2.0163,2.0158,2.0158,83500000.0
2008-04-03 15:37:00,2.0158,2.0161,2.0158,2.016,93000000.0
2008-04-03 15:38:00,2.016,2.0161,2.01555,2.0156,84500000.0
2008-04-03 15:39:00,2.0156,2.0159,2.0155,2.0155,90500000.0
2008-04-03 15:40:00,2.0155,2.01615,2.0155,2.0161,112700000.0
2008-04-03 15:41:00,2.0161,2.0162,2.01535,2.016,172600000.0
2008-04-03 15:42:00,2.01605,2.0165,2.01595,2.0164,139500000.0
2008-04-03 15:43:00,2.0164,2.0166,2.0161,2.0163,220000000.0
2008-04-03 15:44:00,2.0163,2.0164,2.0157,2.01575,114800000.0
2008-04-03 15:45:00,2.01575,2.0159,2.01545,2.0157,146000000.0
2008-04-03 15:46:00,2.0157,2.017,2.0157,2.01635,172200000.0
2008-04-03 15:47:00,2.01625,2.0164,2.01555,2.01565,82900000.0
2008-04-03 15:48:00,2.01555,2.0159,2.0155,2.0158,93500000.0
2008-04-03 15:49:00,2.0158,2.016,2.0155,2.0155,85200000.0
2008-04-03 15:50:00,2.0155,2.0156,2.0152,2.0153,104400000.0
2008-04-03 15:51:00,2.0153,2.0155,2.01445,2.0148,118500000.0
2008-04-03 15:52:00,2.01485,2.0168,2.0148,2.0168,122100000.0
2008-04-03 15:53:00,2.01685,2.01695,2.0158,2.0166,153600000.0
2008-04-03 15:54:00,2.0166,2.0166,2.0155,2.01575,96100000.0
2008-04-03 15:55:00,2.01565,2.0158,2.01445,2.0155,138900000.0
2008-04-03 15:56:00,2.0155,2.0163,2.0154,2.0159,88400000.0
2008-04-03 15:57:00,2.0159,2.0163,2.0157,2.0158,80400000.0
2008-04-03 15:58:00,2.0158,2.0162,2.015,2.01545,78300000.0
2008-04-03 15:59:00,2.01535,2.016,2.01495,2.01535,257700000.0
2008-04-03 16:00:00,2.01535,2.02005,2.01535,2.0193,268900000.0
2008-04-03 16:01:00,2.01915,2.02045,2.0186,2.0203,89900000.0
2008-04-03 16:02:00,2.0203,2.0218,2.0203,2.02045,109400000.0
2008-04-03 16:03:00,2.02045,2.0211,2.02015,2.0209,76400000.0
2008-04-03 16:04:00,2.0207,2.021,2.01955,2.01985,127800000.0
2008-04-03 16:05:00,2.02,2.0206,2.0197,2.02035,104900000.0
2008-04-03 16:06:00,2.0202,2.0212,2.0199,2.0207,143800000.0
2008-04-03 16:07:00,2.02075,2.0218,2.02035,2.0215,108800000.0
2008-04-03 16:08:00,2.0215,2.0234,2.02145,2.0229,114200000.0
2008-04-03 16:09:00,2.02285,2.0231,2.02195,2.02195,101600000.0
2008-04-03 16:10:00,2.02195,2.022,2.0198,2.02,113400000.0
2008-04-03 16:11:00,2.02,2.0201,2.0195,2.01995,70700000.0
2008-04-03 16:12:00,2.01995,2.0206,2.0199,2.0205,77900000.0
2008-04-03 16:13:00,2.0204,2.0211,2.0202,2.021,86800000.0
2008-04-03 16:14:00,2.021,2.0216,2.0199,2.0203,99900000.0
2008-04-03 16:15:00,2.0203,2.0204,2.0186,2.0187,92100000.0
2008-04-03 16:16:00,2.0187,2.0192,2.0183,2.0188,93400000.0
2008-04-03 16:17:00,2.0188,2.0192,2.01845,2.01905,66600000.0
2008-04-03 16:18:00,2.01905,2.01935,2.0188,2.01885,80000000.0
2008-04-03 16:19:00,2.01875,2.0188,2.01835,2.0185,68300000.0
2008-04-03 16:20:00,2.0185,2.01855,2.0178,2.01805,73200000.0
2008-04-03 16:21:00,2.01805,2.0182,2.0174,2.01745,141500000.0
2008-04-03 16:22:00,2.0173,2.018,2.01705,2.0175,105200000.0
2008-04-03 16:23:00,2.0175,2.0177,2.01715,2.0176,95200000.0
2008-04-03 16:24:00,2.0176,2.0183,2.01745,2.01805,93500000.0
2008-04-03 16:25:00,2.018,2.0185,2.0178,2.018,93600000.0
2008-04-03 16:26:00,2.018,2.0182,2.0174,2.0179,85600000.0
2008-04-03 16:27:00,2.0179,2.0189,2.0177,2.01875,91700000.0
2008-04-03 16:28:00,2.01875,2.0189,2.0181,2.0182,86900000.0
2008-04-03 16:29:00,2.0182,2.0183,2.0177,2.0178,90100000.0
2008-04-03 16:30:00,2.0175,2.0181,2.0172,2.0176,91000000.0
2008-04-03 16:31:00,2.0176,2.0181,2.01755,2.0178,87600000.0
2008-04-03 16:32:00,2.0178,2.0184,2.0178,2.0181,80200000.0
2008-04-03 16:33:00,2.0181,2.0183,2.0179,2.018,76100000.0
2008-04-03 16:34:00,2.018,2.0187,2.018,2.0185,83800000.0
2008-04-03 16:35:00,2.0185,2.0186,2.0184,2.0185,82000000.0
2008-04-03 16:36:00,2.0185,2.0188,2.0184,2.0186,165800000.0
2008-04-03 16:37:00,2.0186,2.0187,2.01835,2.0186,265300000.0
2008-04-03 16:38:00,2.0187,2.0196,2.0186,2.01955,162000000.0
2008-04-03 16:39:00,2.0195,2.01965,2.0184,2.01865,158100000.0
2008-04-03 16:40:00,2.01865,2.0196,2.01865,2.01915,88200000.0
2008-04-03 16:41:00,2.01915,2.0201,2.0189,2.01985,105200000.0
2008-04-03 16:42:00,2.01985,2.0214,2.01975,2.0214,79100000.0
2008-04-03 16:43:00,2.0214,2.0216,2.0208,2.0211,69900000.0
2008-04-03 16:44:00,2.02115,2.02125,2.0204,2.0207,65900000.0
2008-04-03 16:45:00,2.0207,2.021,2.0201,2.0203,94200000.0
2008-04-03 16:46:00,2.0203,2.0203,2.0195,2.0197,92300000.0
2008-04-03 16:47:00,2.0197,2.0199,2.0194,2.0194,90300000.0
2008-04-03 16:48:00,2.0194,2.0199,2.0187,2.0188,87500000.0
2008-04-03 16:49:00,2.0188,2.0188,2.018,2.0188,81600000.0
2008-04-03 16:50:00,2.0188,2.0194,2.0186,2.0189,80200000.0
2008-04-03 16:51:00,2.0189,2.0189,2.0183,2.0184,95200000.0
2008-04-03 16:52:00,2.0184,2.0186,2.0178,2.0184,117600000.0
2008-04-03 16:53:00,2.0184,2.0189,2.0183,2.0185,121700000.0
2008-04-03 16:54:00,2.01815,2.0187,2.01745,2.0181,130600000.0
2008-04-03 16:55:00,2.0181,2.0185,2.01745,2.0176,110600000.0
2008-04-03 16:56:00,2.0176,2.0183,2.01745,2.018,124400000.0
2008-04-03 16:57:00,2.018,2.0183,2.017,2.0172,131900000.0
2008-04-03 16:58:00,2.0172,2.0175,2.0169,2.0175,89200000.0
2008-04-03 16:59:00,2.0174,2.0178,2.017,2.0175,94100000.0
2008-04-03 17:00:00,2.01745,2.0177,2.0167,2.0172,212100000.0
2008-04-03 17:01:00,2.0172,2.0174,2.01685,2.01685,259800000.0
2008-04-03 17:02:00,2.01695,2.0171,2.01655,2.0166,102300000.0
2008-04-03 17:03:00,2.0166,2.0177,2.01655,2.0174,127300000.0
2008-04-03 17:04:00,2.0174,2.0181,2.0174,2.0176,93000000.0
2008-04-03 17:05:00,2.0176,2.018,2.0174,2.0178,88300000.0
2008-04-03 17:06:00,2.0178,2.0178,2.0175,2.0175,135900000.0
2008-04-03 17:07:00,2.0175,2.0178,2.01725,2.01755,179600000.0
2008-04-03 17:08:00,2.01755,2.018,2.0174,2.018,121800000.0
2008-04-03 17:09:00,2.018,2.0183,2.018,2.0182,122100000.0
2008-04-03 17:10:00,2.0182,2.0184,2.018,2.0184,126900000.0
2008-04-03 17:11:00,2.0184,2.0189,2.0184,2.01855,143400000.0
2008-04-03 17:12:00,2.0186,2.0193,2.01835,2.01865,182900000.0
2008-04-03 17:13:00,2.01865,2.01875,2.01635,2.0166,175600000.0
2008-04-03 17:14:00,2.0166,2.017,2.0157,2.017,103200000.0
2008-04-03 17:15:00,2.01715,2.0178,2.0158,2.0165,140300000.0
2008-04-03 17:16:00,2.0165,2.0165,2.0155,2.0157,97100000.0
2008-04-03 17:17:00,2.0158,2.0164,2.0158,2.01605,89500000.0
2008-04-03 17:18:00,2.01615,2.01615,2.01535,2.0158,117600000.0
2008-04-03 17:19:00,2.0158,2.0167,2.0158,2.0162,95200000.0
2008-04-03 17:20:00,2.0162,2.0162,2.0158,2.01595,116800000.0
2008-04-03 17:21:00,2.01595,2.0166,2.0159,2.0166,150100000.0
2008-04-03 17:22:00,2.0166,2.0167,2.01615,2.01615,213900000.0
2008-04-03 17:23:00,2.01615,2.0162,2.01505,2.0152,222000000.0
2008-04-03 17:24:00,2.0152,2.0155,2.01515,2.0154,70600000.0
2008-04-03 17:25:00,2.0154,2.0154,2.0147,2.0149,89800000.0
2008-04-03 17:26:00,2.0149,2.0151,2.0146,2.0149,93200000.0
2008-04-03 17:27:00,2.0149,2.01535,2.0126,2.0126,104200000.0
2008-04-03 17:28:00,2.01245,2.0128,2.0124,2.0127,90300000.0
2008-04-03 17:29:00,2.0127,2.0132,2.0124,2.0127,112200000.0
2008-04-03 17:30:00,2.0127,2.0135,2.01265,2.0133,181700000.0
2008-04-03 17:31:00,2.0134,2.0145,2.01335,2.0138,418400000.0
2008-04-03 17:32:00,2.0138,2.01405,2.0135,2.01405,251200000.0
2008-04-03 17:33:00,2.01405,2.01415,2.01385,2.0139,237900000.0
2008-04-03 17:34:00,2.0137,2.01395,2.01315,2.0134,186200000.0
2008-04-03 17:35:00,2.0134,2.01375,2.0131,2.0134,211100000.0
2008-04-03 17:36:00,2.01315,2.0134,2.013,2.01325,142500000.0
2008-04-03 17:37:00,2.01325,2.0137,2.01295,2.01295,276400000.0
2008-04-03 17:38:00,2.01295,2.01295,2.012,2.0122,124300000.0
2008-04-03 17:39:00,2.0122,2.0123,2.012,2.0123,93400000.0
2008-04-03 17:40:00,2.0123,2.01265,2.01205,2.0122,93900000.0
2008-04-03 17:41:00,2.01205,2.01245,2.01195,2.0122,91200000.0
2008-04-03 17:42:00,2.0122,2.0123,2.01185,2.01185,229100000.0
2008-04-03 17:43:00,2.01185,2.0125,2.01185,2.0122,254400000.0
2008-04-03 17:44:00,2.0122,2.0127,2.012,2.012,174600000.0
2008-04-03 17:45:00,2.012,2.0133,2.012,2.0131,179900000.0
2008-04-03 17:46:00,2.0131,2.014,2.0128,2.01375,99700000.0
2008-04-03 17:47:00,2.0137,2.0137,2.0128,2.0128,95200000.0
2008-04-03 17:48:00,2.0128,2.013,2.0123,2.0126,81900000.0
2008-04-03 17:49:00,2.0126,2.0127,2.0123,2.0123,94000000.0
2008-04-03 17:50:00,2.0123,2.0127,2.0122,2.0127,108300000.0
2008-04-03 17:51:00,2.0127,2.0128,2.0123,2.0128,89000000.0
2008-04-03 17:52:00,2.0128,2.0129,2.01225,2.0126,90700000.0
2008-04-03 17:53:00,2.0126,2.01345,2.01245,2.0131,91500000.0
2008-04-03 17:54:00,2.0131,2.0131,2.0126,2.0128,91900000.0
2008-04-03 17:55:00,2.01285,2.013,2.0123,2.01285,87400000.0
2008-04-03 17:56:00,2.01285,2.01295,2.01245,2.0125,164800000.0
2008-04-03 17:57:00,2.0124,2.01275,2.01185,2.01185,142400000.0
2008-04-03 17:58:00,2.01185,2.01225,2.0116,2.0118,142300000.0
2008-04-03 17:59:00,2.0118,2.0119,2.0112,2.0119,393900000.0
2008-04-03 18:00:00,2.0119,2.0128,2.01185,2.0123,262700000.0
2008-04-03 18:01:00,2.0123,2.0125,2.0122,2.0123,155600000.0
2008-04-03 18:02:00,2.0123,2.0124,2.0122,2.0122,138200000.0
2008-04-03 18:03:00,2.0122,2.0125,2.0121,2.0122,129400000.0
2008-04-03 18:04:00,2.0122,2.0127,2.01205,2.0127,165400000.0
2008-04-03 18:05:00,2.0127,2.0133,2.01265,2.0129,468600000.0
2008-04-03 18:06:00,2.0129,2.0136,2.0129,2.0136,394100000.0
2008-04-03 18:07:00,2.0135,2.01365,2.01325,2.0134,137700000.0
2008-04-03 18:08:00,2.0134,2.0136,2.0131,2.0133,86600000.0
2008-04-03 18:09:00,2.0133,2.0133,2.013,2.013,68500000.0
2008-04-03 18:10:00,2.013,2.013,2.01255,2.0126,154800000.0
2008-04-03 18:11:00,2.01255,2.0128,2.01225,2.01225,262600000.0
2008-04-03 18:12:00,2.01225,2.0124,2.0121,2.0122,173500000.0
2008-04-03 18:13:00,2.0122,2.0125,2.01195,2.0125,110300000.0
2008-04-03 18:14:00,2.0125,2.0125,2.0123,2.01245,36500000.0
2008-04-03 18:15:00,2.01245,2.0125,2.01235,2.0124,88300000.0
2008-04-03 18:16:00,2.0124,2.0128,2.0123,2.0128,108200000.0
2008-04-03 18:17:00,2.0128,2.0129,2.0127,2.0128,94200000.0
2008-04-03 18:18:00,2.0128,2.0131,2.0126,2.013,95800000.0
2008-04-03 18:19:00,2.0131,2.0132,2.0129,2.0129,76900000.0
2008-04-03 18:20:00,2.0129,2.0129,2.01265,2.0128,95500000.0
2008-04-03 18:21:00,2.0128,2.0128,2.0128,2.0128,97600000.0
2008-04-03 18:22:00,2.0128,2.013,2.0126,2.0126,104000000.0
2008-04-03 18:23:00,2.0126,2.0127,2.0115,2.01155,85400000.0
2008-04-03 18:24:00,2.01155,2.0116,2.0105,2.011,78000000.0
2008-04-03 18:25:00,2.011,2.0112,2.01,2.0104,131300000.0
2008-04-03 18:26:00,2.0104,2.0107,2.0103,2.01065,61400000.0
2008-04-03 18:27:00,2.01065,2.01085,2.0105,2.01085,88600000.0
2008-04-03 18:28:00,2.01085,2.0111,2.0107,2.0108,83000000.0
2008-04-03 18:29:00,2.01075,2.0112,2.0105,2.0105,72500000.0
2008-04-03 18:30:00,2.0105,2.01125,2.0103,2.01125,72900000.0
2008-04-03 18:31:00,2.01125,2.0113,2.0106,2.01095,101500000.0
2008-04-03 18:32:00,2.01095,2.01095,2.01035,2.0109,120700000.0
2008-04-03 18:33:00,2.0109,2.0114,2.0109,2.01115,134400000.0
2008-04-03 18:34:00,2.01115,2.01115,2.0105,2.0105,75200000.0
2008-04-03 18:35:00,2.0105,2.011,2.01035,2.0109,82600000.0
2008-04-03 18:36:00,2.0109,2.0112,2.01085,2.0109,91300000.0
2008-04-03 18:37:00,2.01095,2.0112,2.0106,2.0109,103400000.0
2008-04-03 18:38:00,2.0109,2.0111,2.0105,2.01065,158000000.0
2008-04-03 18:39:00,2.01065,2.0112,2.01055,2.0111,112600000.0
2008-04-03 18:40:00,2.01115,2.012,2.01115,2.01145,189000000.0
2008-04-03 18:41:00,2.01145,2.0115,2.0109,2.01095,65200000.0
2008-04-03 18:42:00,2.011,2.0118,2.011,2.0118,83700000.0
2008-04-03 18:43:00,2.0118,2.0122,2.0118,2.0121,89600000.0
2008-04-03 18:44:00,2.0121,2.0121,2.01175,2.012,91200000.0
2008-04-03 18:45:00,2.012,2.0127,2.0119,2.0127,97200000.0
2008-04-03 18:46:00,2.0127,2.0127,2.01235,2.01255,174900000.0
2008-04-03 18:47:00,2.01255,2.0129,2.0125,2.0129,286600000.0
2008-04-03 18:48:00,2.0129,2.0131,2.01285,2.01295,127200000.0
2008-04-03 18:49:00,2.01295,2.0136,2.0129,2.0133,110600000.0
2008-04-03 18:50:00,2.0133,2.014,2.0133,2.0134,118500000.0
2008-04-03 18:51:00,2.0134,2.0136,2.0128,2.0128,154800000.0
2008-04-03 18:52:00,2.0128,2.0128,2.012,2.01265,129500000.0
2008-04-03 18:53:00,2.01265,2.0133,2.01265,2.0133,87000000.0
2008-04-03 18:54:00,2.0133,2.0138,2.0129,2.0129,90400000.0
2008-04-03 18:55:00,2.0129,2.0136,2.01285,2.0136,32200000.0
2008-04-03 18:56:00,2.0136,2.0136,2.01285,2.0132,90900000.0
2008-04-03 18:57:00,2.0132,2.01375,2.0129,2.01365,159700000.0
2008-04-03 18:58:00,2.0138,2.0138,2.0135,2.0135,72200000.0
2008-04-03 18:59:00,2.0135,2.0135,2.0132,2.0132,85600000.0
2008-04-03 19:00:00,2.0132,2.0133,2.01295,2.0132,70900000.0
2008-04-03 19:01:00,2.0132,2.0132,2.0127,2.01295,81000000.0
2008-04-03 19:02:00,2.01295,2.0136,2.0128,2.0135,97900000.0
2008-04-03 19:03:00,2.0135,2.0137,2.01335,2.01335,84600000.0
2008-04-03 19:04:00,2.01335,2.0135,2.0132,2.0134,88500000.0
2008-04-03 19:05:00,2.0134,2.0135,2.0128,2.01335,98100000.0
2008-04-03 19:06:00,2.01335,2.0134,2.01305,2.0133,83600000.0
2008-04-03 19:07:00,2.0133,2.0134,2.01295,2.013,79600000.0
2008-04-03 19:08:00,2.013,2.0134,2.0128,2.0132,84500000.0
2008-04-03 19:09:00,2.0132,2.0135,2.0131,2.0131,90500000.0
2008-04-03 19:10:00,2.0131,2.0133,2.0128,2.0131,104000000.0
2008-04-03 19:11:00,2.0131,2.0133,2.0131,2.01315,92100000.0
2008-04-03 19:12:00,2.01315,2.0132,2.0128,2.01285,103400000.0
2008-04-03 19:13:00,2.01285,2.0134,2.0125,2.0128,93600000.0
2008-04-03 19:14:00,2.0128,2.013,2.0123,2.0128,106000000.0
2008-04-03 19:15:00,2.0128,2.0133,2.0125,2.01265,102300000.0
2008-04-03 19:16:00,2.01265,2.0128,2.0124,2.0126,84600000.0
2008-04-03 19:17:00,2.0126,2.0129,2.0126,2.0129,90200000.0
2008-04-03 19:18:00,2.0129,2.013,2.0128,2.0129,89600000.0
2008-04-03 19:19:00,2.0129,2.0136,2.0129,2.0136,81000000.0
2008-04-03 19:20:00,2.0136,2.0137,2.013,2.013,181100000.0
2008-04-03 19:21:00,2.0131,2.0136,2.0129,2.0133,80900000.0
2008-04-03 19:22:00,2.0133,2.0135,2.013,2.0135,86200000.0
2008-04-03 19:23:00,2.0135,2.0138,2.0135,2.0138,86200000.0
2008-04-03 19:24:00,2.0138,2.014,2.0136,2.0137,90600000.0
2008-04-03 19:25:00,2.0137,2.0138,2.01345,2.01375,131400000.0
2008-04-03 19:26:00,2.01375,2.0143,2.0137,2.01395,596400000.0
2008-04-03 19:27:00,2.01395,2.0145,2.01395,2.0141,529000000.0
2008-04-03 19:28:00,2.0141,2.0143,2.014,2.0141,139400000.0
2008-04-03 19:29:00,2.0141,2.0147,2.0141,2.0146,91800000.0
2008-04-03 19:30:00,2.0146,2.0146,2.01375,2.01375,186200000.0
2008-04-03 19:31:00,2.01375,2.01375,2.01325,2.0133,255200000.0
2008-04-03 19:32:00,2.0133,2.0136,2.013,2.0132,144200000.0
2008-04-03 19:33:00,2.0132,2.0132,2.013,2.0131,179500000.0
2008-04-03 19:34:00,2.0131,2.01335,2.0131,2.01315,819300000.0
2008-04-03 19:35:00,2.01315,2.0134,2.01305,2.0132,571600000.0
2008-04-03 19:36:00,2.0132,2.0144,2.0132,2.0144,69800000.0
2008-04-03 19:37:00,2.0144,2.0146,2.014,2.01405,64700000.0
2008-04-03 19:38:00,2.01405,2.0141,2.01385,2.0141,92600000.0
2008-04-03 19:39:00,2.0141,2.0141,2.0136,2.0136,43900000.0
2008-04-03 19:40:00,2.0136,2.01395,2.01355,2.01395,30300000.0
2008-04-03 19:41:00,2.01395,2.0141,2.0138,2.01395,35700000.0
2008-04-03 19:42:00,2.01395,2.0143,2.01395,2.01425,26700000.0
2008-04-03 19:43:00,2.01425,2.0145,2.0141,2.0145,98600000.0
2008-04-03 19:44:00,2.0145,2.0146,2.0143,2.0143,83900000.0
2008-04-03 19:45:00,2.0143,2.0146,2.0142,2.0145,41200000.0
2008-04-03 19:46:00,2.0145,2.0145,2.0143,2.01435,94000000.0
2008-04-03 19:47:00,2.01435,2.0146,2.01435,2.0145,165800000.0
2008-04-03 19:48:00,2.0145,2.0148,2.0145,2.0147,52500000.0
2008-04-03 19:49:00,2.0147,2.0148,2.0143,2.0146,87900000.0
2008-04-03 19:50:00,2.0146,2.01475,2.0144,2.0147,71600000.0
2008-04-03 19:51:00,2.0147,2.0148,2.01455,2.0147,78400000.0
2008-04-03 19:52:00,2.0147,2.0156,2.0147,2.0156,105700000.0
2008-04-03 19:53:00,2.0156,2.0156,2.01525,2.0154,53200000.0
2008-04-03 19:54:00,2.0154,2.01555,2.0153,2.01535,75000000.0
2008-04-03 19:55:00,2.01535,2.0154,2.01505,2.0153,61000000.0
2008-04-03 19:56:00,2.0152,2.0155,2.015,2.015,43900000.0
2008-04-03 19:57:00,2.015,2.0154,2.015,2.0154,115200000.0
2008-04-03 19:58:00,2.0154,2.0154,2.0151,2.0151,59300000.0
2008-04-03 19:59:00,2.0151,2.0151,2.01405,2.0142,89500000.0
2008-04-03 20:00:00,2.0142,2.0144,2.014,2.014,108700000.0
2008-04-03 20:01:00,2.014,2.014,2.01385,2.01385,72300000.0
2008-04-03 20:02:00,2.01385,2.0142,2.01385,2.0142,47900000.0
2008-04-03 20:03:00,2.0142,2.0148,2.0141,2.0145,89500000.0
2008-04-03 20:04:00,2.0145,2.0151,2.0144,2.0151,112000000.0
2008-04-03 20:05:00,2.0151,2.0152,2.01495,2.0152,94700000.0
2008-04-03 20:06:00,2.0152,2.0152,2.0146,2.0148,71000000.0
2008-04-03 20:07:00,2.0148,2.0148,2.0142,2.0143,92300000.0
2008-04-03 20:08:00,2.0143,2.0143,2.01415,2.0142,54400000.0
2008-04-03 20:09:00,2.0142,2.0142,2.01385,2.01385,41400000.0
2008-04-03 20:10:00,2.01385,2.0141,2.01345,2.0135,89400000.0
2008-04-03 20:11:00,2.0135,2.0137,2.0133,2.01355,108100000.0
2008-04-03 20:12:00,2.01365,2.01435,2.01355,2.0142,94000000.0
2008-04-03 20:13:00,2.0142,2.0145,2.01405,2.0142,108300000.0
2008-04-03 20:14:00,2.0142,2.0148,2.0142,2.0147,67800000.0
2008-04-03 20:15:00,2.0147,2.0148,2.0147,2.0147,86300000.0
2008-04-03 20:16:00,2.0147,2.0148,2.0138,2.0139,89300000.0
2008-04-03 20:17:00,2.0139,2.0147,2.0139,2.0145,75600000.0
2008-04-03 20:18:00,2.0145,2.01455,2.0143,2.0144,95600000.0
2008-04-03 20:19:00,2.0144,2.01455,2.01415,2.01415,54700000.0
2008-04-03 20:20:00,2.01415,2.0142,2.01375,2.014,88000000.0
2008-04-03 20:21:00,2.0139,2.01425,2.0139,2.0142,46000000.0
2008-04-03 20:22:00,2.0142,2.0146,2.014,2.0146,73900000.0
2008-04-03 20:23:00,2.0146,2.0148,2.0145,2.0146,94200000.0
2008-04-03 20:24:00,2.0146,2.0146,2.0144,2.0144,88000000.0
2008-04-03 20:25:00,2.0144,2.0144,2.0141,2.0141,80600000.0
2008-04-03 20:26:00,2.0141,2.01455,2.01405,2.0145,78600000.0
2008-04-03 20:27:00,2.0145,2.015,2.01445,2.0148,59900000.0
2008-04-03 20:28:00,2.0148,2.0148,2.0142,2.01425,118200000.0
2008-04-03 20:29:00,2.01425,2.01435,2.0142,2.01425,60600000.0
2008-04-03 20:30:00,2.01425,2.01445,2.01425,2.0143,82500000.0
2008-04-03 20:31:00,2.0143,2.01475,2.0141,2.0145,72300000.0
2008-04-03 20:32:00,2.0145,2.0148,2.0144,2.0146,83700000.0
2008-04-03 20:33:00,2.0146,2.0149,2.0145,2.0147,107700000.0
2008-04-03 20:34:00,2.0147,2.0148,2.01425,2.0145,78800000.0
2008-04-03 20:35:00,2.0145,2.0145,2.0142,2.01435,156400000.0
2008-04-03 20:36:00,2.01435,2.0145,2.0141,2.0141,118300000.0
2008-04-03 20:37:00,2.0141,2.0144,2.01405,2.0142,66100000.0
2008-04-03 20:38:00,2.0142,2.0142,2.0142,2.0142,95800000.0
2008-04-03 20:39:00,2.0142,2.0142,2.0139,2.014,87300000.0
2008-04-03 20:40:00,2.014,2.014,2.01355,2.01355,172600000.0
2008-04-03 20:41:00,2.01355,2.0137,2.0135,2.01355,207000000.0
2008-04-03 20:42:00,2.01355,2.0136,2.0133,2.0133,290800000.0
2008-04-03 20:43:00,2.0133,2.01365,2.01315,2.01325,374100000.0
2008-04-03 20:44:00,2.01325,2.01355,2.01325,2.01355,182800000.0
2008-04-03 20:45:00,2.01355,2.0136,2.01335,2.0135,292500000.0
2008-04-03 20:46:00,2.0135,2.014,2.0135,2.014,205200000.0
2008-04-03 20:47:00,2.014,2.01405,2.01365,2.014,140100000.0
2008-04-03 20:48:00,2.014,2.0143,2.0138,2.0138,88500000.0
2008-04-03 20:49:00,2.0138,2.014,2.01365,2.0137,147400000.0
2008-04-03 20:50:00,2.0137,2.0142,2.01365,2.014,107500000.0
2008-04-03 20:51:00,2.014,2.0141,2.014,2.0141,101100000.0
2008-04-03 20:52:00,2.0141,2.01425,2.0139,2.0139,213400000.0
2008-04-03 20:53:00,2.0139,2.01425,2.0138,2.01425,66500000.0
2008-04-03 20:54:00,2.01425,2.01455,2.01425,2.0143,82900000.0
2008-04-03 20:55:00,2.0143,2.0144,2.0138,2.0138,422900000.0
2008-04-03 20:56:00,2.0138,2.0139,2.0137,2.0137,113200000.0
2008-04-03 20:57:00,2.0137,2.01375,2.0135,2.01375,130900000.0
2008-04-03 20:58:00,2.01375,2.0138,2.01355,2.0136,114500000.0
2008-04-03 20:59:00,2.0136,2.01395,2.01355,2.0139,122800000.0
2008-04-03 21:00:00,2.0139,2.0144,2.0139,2.0144,110700000.0
2008-04-03 21:01:00,2.0144,2.0144,2.0138,2.0139,109500000.0
2008-04-03 21:02:00,2.0139,2.0139,2.0134,2.01385,133300000.0
2008-04-03 21:03:00,2.01395,2.0149,2.01395,2.0149,99400000.0
2008-04-03 21:04:00,2.0149,2.01505,2.0143,2.0143,139500000.0
2008-04-03 21:05:00,2.0143,2.0145,2.01355,2.0138,102100000.0
2008-04-03 21:06:00,2.0138,2.0146,2.0138,2.0144,70000000.0
2008-04-03 21:07:00,2.0144,2.01525,2.0144,2.0149,100200000.0
2008-04-03 21:08:00,2.0149,2.0151,2.01455,2.01475,109200000.0
2008-04-03 21:09:00,2.01475,2.01495,2.0144,2.01475,107400000.0
2008-04-03 21:10:00,2.01475,2.0149,2.0144,2.0144,98200000.0
2008-04-03 21:11:00,2.0144,2.0144,2.01405,2.0144,155300000.0
2008-04-03 21:12:00,2.0144,2.01475,2.01435,2.01455,45200000.0
2008-04-03 21:13:00,2.01455,2.01455,2.0138,2.0141,94300000.0
2008-04-03 21:14:00,2.0141,2.0143,2.014,2.0142,108600000.0
2008-04-03 21:15:00,2.0142,2.0142,2.0136,2.0136,90000000.0
2008-04-03 21:16:00,2.0136,2.0138,2.01305,2.01335,136500000.0
2008-04-03 21:17:00,2.0131,2.0138,2.0126,2.0132,118000000.0
2008-04-03 21:18:00,2.0132,2.01325,2.013,2.013,157300000.0
2008-04-03 21:19:00,2.013,2.0133,2.013,2.013,47200000.0
2008-04-03 21:20:00,2.013,2.0135,2.0126,2.0126,69400000.0
2008-04-03 21:21:00,2.0126,2.0127,2.0126,2.0127,128200000.0
2008-04-03 21:22:00,2.0127,2.0132,2.0126,2.0127,81400000.0
2008-04-03 21:23:00,2.0127,2.01325,2.0127,2.013,196400000.0
2008-04-03 21:24:00,2.013,2.013,2.01265,2.0128,195000000.0
2008-04-03 21:25:00,2.0128,2.013,2.0128,2.01285,121800000.0
2008-04-03 21:26:00,2.01285,2.013,2.0128,2.0128,79400000.0
2008-04-03 21:27:00,2.0128,2.0131,2.0126,2.0126,88400000.0
2008-04-03 21:28:00,2.0126,2.0128,2.01215,2.0126,230100000.0
2008-04-03 21:29:00,2.0126,2.0126,2.012,2.0123,89200000.0
2008-04-03 21:30:00,2.0123,2.0129,2.0116,2.0121,98200000.0
2008-04-03 21:31:00,2.0121,2.0124,2.0119,2.0122,92400000.0
2008-04-03 21:32:00,2.0122,2.0123,2.0118,2.0118,110600000.0
2008-04-03 21:33:00,2.0118,2.012,2.01165,2.0118,83800000.0
2008-04-03 21:34:00,2.0118,2.0118,2.0111,2.0116,97600000.0
2008-04-03 21:35:00,2.0115,2.012,2.0115,2.0117,92200000.0
2008-04-03 21:36:00,2.0117,2.0122,2.0113,2.0121,108200000.0
2008-04-03 21:37:00,2.0121,2.0125,2.0118,2.0125,165500000.0
2008-04-03 21:38:00,2.0125,2.0131,2.0125,2.0129,91200000.0
2008-04-03 21:39:00,2.0129,2.01315,2.0128,2.0129,71600000.0
2008-04-03 21:40:00,2.0129,2.0134,2.0129,2.0133,61200000.0
2008-04-03 21:41:00,2.0133,2.0134,2.01295,2.01305,53400000.0
2008-04-03 21:42:00,2.01295,2.0136,2.01285,2.0134,64600000.0
2008-04-03 21:43:00,2.0134,2.01385,2.0134,2.01385,49000000.0
2008-04-03 21:44:00,2.01385,2.01385,2.0134,2.0135,43200000.0
2008-04-03 21:45:00,2.0135,2.0136,2.01335,2.01345,73400000.0
2008-04-03 21:46:00,2.01335,2.0135,2.01335,2.01345,48600000.0
2008-04-03 21:47:00,2.01345,2.0137,2.01345,2.01365,44200000.0
2008-04-03 21:48:00,2.01365,2.01365,2.01275,2.01285,54500000.0
2008-04-03 21:49:00,2.01285,2.01285,2.01265,2.01275,200800000.0
2008-04-03 21:50:00,2.01275,2.01295,2.01245,2.0126,270500000.0
2008-04-03 21:51:00,2.0126,2.0126,2.01245,2.0126,107300000.0
2008-04-03 21:52:00,2.0126,2.0139,2.01245,2.0131,183400000.0
2008-04-03 21:53:00,2.0131,2.0133,2.0129,2.0129,166300000.0
2008-04-03 21:54:00,2.01295,2.0133,2.01295,2.0132,90600000.0
2008-04-03 21:55:00,2.0132,2.01465,2.0132,2.0146,72200000.0
2008-04-03 21:56:00,2.0146,2.015,2.0143,2.0149,90000000.0
2008-04-03 21:57:00,2.0149,2.0152,2.0148,2.0148,91800000.0
2008-04-03 21:58:00,2.0148,2.015,2.0146,2.0148,94400000.0
2008-04-03 21:59:00,2.0148,2.0154,2.0148,2.0153,95000000.0
2008-04-03 22:00:00,2.0153,2.0153,2.0149,2.0151,98000000.0
2008-04-03 22:01:00,2.0151,2.0151,2.0148,2.0149,91200000.0
2008-04-03 22:02:00,2.0149,2.0149,2.01445,2.01445,181300000.0
2008-04-03 22:03:00,2.01445,2.01445,2.01425,2.01425,353600000.0
2008-04-03 22:04:00,2.01425,2.0151,2.01425,2.0148,129400000.0
2008-04-03 22:05:00,2.0148,2.0148,2.0146,2.0146,93600000.0
2008-04-03 22:06:00,2.0146,2.0147,2.01425,2.01425,148600000.0
2008-04-03 22:07:00,2.01425,2.0145,2.01425,2.0143,186000000.0
2008-04-03 22:08:00,2.0143,2.0148,2.0143,2.0145,116900000.0
2008-04-03 22:09:00,2.0145,2.0148,2.0144,2.0148,161400000.0
2008-04-03 22:10:00,2.0148,2.0148,2.0148,2.0148,90000000.0
2008-04-03 22:11:00,2.0148,2.0148,2.0146,2.0147,89200000.0
2008-04-03 22:12:00,2.0147,2.0152,2.0147,2.0152,123600000.0
2008-04-03 22:13:00,2.0152,2.0165,2.01515,2.0162,150800000.0
2008-04-03 22:14:00,2.0161,2.0161,2.01535,2.0154,57200000.0
2008-04-03 22:15:00,2.01535,2.0154,2.0151,2.01525,44900000.0
2008-04-03 22:16:00,2.01525,2.01555,2.0152,2.01555,41500000.0
2008-04-03 22:17:00,2.01555,2.01555,2.0151,2.0154,91200000.0
2008-04-03 22:18:00,2.0154,2.0156,2.015,2.01525,72000000.0
2008-04-03 22:19:00,2.01525,2.01555,2.01515,2.01535,74700000.0
2008-04-03 22:20:00,2.01535,2.01575,2.01535,2.0154,128200000.0
2008-04-03 22:21:00,2.01525,2.01545,2.01505,2.01545,216400000.0
2008-04-03 22:22:00,2.01545,2.0156,2.01535,2.01545,332300000.0
2008-04-03 22:23:00,2.01545,2.0157,2.01535,2.0157,400000000.0
2008-04-03 22:24:00,2.0157,2.0158,2.01565,2.0158,396900000.0
2008-04-03 22:25:00,2.0158,2.0168,2.0157,2.0166,193700000.0
2008-04-03 22:26:00,2.0166,2.0169,2.0162,2.0166,164300000.0
2008-04-03 22:27:00,2.0166,2.017,2.0165,2.017,151500000.0
2008-04-03 22:28:00,2.017,2.017,2.0164,2.0167,164800000.0
2008-04-03 22:29:00,2.0167,2.0167,2.0166,2.0166,218400000.0
2008-04-03 22:30:00,2.0165,2.0166,2.0162,2.0162,196300000.0
2008-04-03 22:31:00,2.0162,2.0162,2.0162,2.0162,182800000.0
2008-04-03 22:32:00,2.0162,2.0165,2.0161,2.0162,148500000.0
2008-04-03 22:33:00,2.0162,2.0166,2.0155,2.0158,376900000.0
2008-04-03 22:34:00,2.0158,2.0166,2.0158,2.0161,158900000.0
2008-04-03 22:35:00,2.0161,2.0161,2.0159,2.0159,88800000.0
2008-04-03 22:36:00,2.0159,2.016,2.0157,2.016,104700000.0
2008-04-03 22:37:00,2.016,2.0161,2.016,2.0161,91600000.0
2008-04-03 22:38:00,2.0161,2.01635,2.0161,2.0163,94800000.0
2008-04-03 22:39:00,2.0163,2.01655,2.0161,2.0162,87100000.0
2008-04-03 22:40:00,2.0162,2.01635,2.01605,2.01605,60500000.0
2008-04-03 22:41:00,2.01605,2.0162,2.016,2.016,82800000.0
2008-04-03 22:42:00,2.016,2.016,2.0157,2.0159,118600000.0
2008-04-03 22:43:00,2.0159,2.016,2.0159,2.016,132200000.0
2008-04-03 22:44:00,2.016,2.0163,2.01555,2.01565,157800000.0
2008-04-03 22:45:00,2.01565,2.0158,2.0153,2.0158,149500000.0
2008-04-03 22:46:00,2.0158,2.01595,2.0156,2.01595,386700000.0
2008-04-03 22:47:00,2.01595,2.01645,2.0159,2.0161,177600000.0
2008-04-03 22:48:00,2.0161,2.0162,2.0157,2.01605,69400000.0
2008-04-03 22:49:00,2.01605,2.0169,2.01605,2.0166,54800000.0
2008-04-03 22:50:00,2.0166,2.01715,2.0166,2.0171,78000000.0
2008-04-03 22:51:00,2.0171,2.0171,2.0166,2.0168,299200000.0
2008-04-03 22:52:00,2.0168,2.0174,2.0168,2.01705,147700000.0
2008-04-03 22:53:00,2.01705,2.0172,2.0163,2.0163,180800000.0
2008-04-03 22:54:00,2.01645,2.017,2.01645,2.017,499500000.0
2008-04-03 22:55:00,2.017,2.017,2.01655,2.0168,197200000.0
2008-04-03 22:56:00,2.0168,2.0169,2.0168,2.0169,334100000.0
2008-04-03 22:57:00,2.0169,2.0169,2.0169,2.0169,90000000.0
2008-04-03 22:58:00,2.0169,2.0171,2.0169,2.017,318000000.0
2008-04-03 22:59:00,2.017,2.017,2.01665,2.01665,261000000.0
2008-04-03 23:00:00,2.01665,2.017,2.0155,2.0167,386600000.0
2008-04-03 23:01:00,2.01654,2.01668,2.01612,2.01655,89200000.0
2008-04-03 23:02:00,2.0171,2.0171,2.0169,2.0169,45600000.0
2008-04-03 23:03:00,2.0169,2.0174,2.0169,2.0174,84200000.0
2008-04-03 23:04:00,2.0174,2.0174,2.0173,2.0173,88400000.0
2008-04-03 23:05:00,2.0173,2.0173,2.0172,2.0172,88400000.0
2008-04-03 23:06:00,2.0172,2.0174,2.0172,2.0174,95000000.0
2008-04-03 23:07:00,2.0174,2.0176,2.0174,2.0174,108700000.0
2008-04-03 23:08:00,2.0174,2.0175,2.01715,2.01715,84500000.0
2008-04-03 23:09:00,2.01715,2.0177,2.0171,2.01725,86900000.0
2008-04-03 23:10:00,2.01725,2.0176,2.01715,2.01725,41200000.0
2008-04-03 23:11:00,2.01725,2.01725,2.0166,2.0168,49800000.0
2008-04-03 23:12:00,2.0168,2.01705,2.0168,2.0168,83800000.0
2008-04-03 23:13:00,2.0168,2.0168,2.0168,2.0168,25600000.0
2008-04-03 23:14:00,2.0168,2.0168,2.0168,2.0168,108700000.0
2008-04-03 23:15:00,2.0168,2.0168,2.01655,2.01665,23000000.0
2008-04-03 23:16:00,2.01665,2.01675,2.01655,2.01655,23000000.0
2008-04-03 23:17:00,2.01655,2.01655,2.01655,2.01655,22300000.0
2008-04-03 23:18:00,2.01655,2.01655,2.0159,2.0162,22500000.0
2008-04-03 23:19:00,2.0162,2.0162,2.0158,2.0159,22300000.0
2008-04-03 23:20:00,2.0159,2.016,2.015,2.0152,198100000.0
2008-04-03 23:21:00,2.0152,2.0161,2.0152,2.0155,156600000.0
2008-04-03 23:22:00,2.0155,2.01625,2.0155,2.01585,22400000.0
2008-04-03 23:23:00,2.01585,2.01585,2.01535,2.01535,158100000.0
2008-04-03 23:24:00,2.01535,2.016,2.01535,2.016,239000000.0
2008-04-03 23:25:00,2.016,2.0171,2.0159,2.0168,514600000.0
2008-04-03 23:26:00,2.0168,2.0168,2.01635,2.01635,22400000.0
2008-04-03 23:27:00,2.01635,2.01635,2.01625,2.01625,22500000.0
2008-04-03 23:28:00,2.01625,2.0164,2.0162,2.0162,22800000.0
2008-04-03 23:29:00,2.0162,2.0162,2.0162,2.0162,46300000.0
2008-04-03 23:30:00,2.0162,2.0163,2.0158,2.01605,123700000.0
2008-04-03 23:31:00,2.01605,2.01605,2.01605,2.01605,22600000.0
2008-04-03 23:32:00,2.01605,2.0162,2.016,2.0162,22700000.0
2008-04-03 23:33:00,2.0162,2.0162,2.01615,2.0162,22500000.0
2008-04-03 23:34:00,2.0162,2.0162,2.01615,2.01615,22600000.0
2008-04-03 23:35:00,2.01615,2.01665,2.01615,2.0165,23900000.0
2008-04-03 23:36:00,2.0165,2.0165,2.0165,2.0165,23000000.0
2008-04-03 23:37:00,2.0165,2.0165,2.01635,2.01645,23100000.0
2008-04-03 23:38:00,2.01645,2.01645,2.01645,2.01645,22600000.0
2008-04-03 23:39:00,2.01645,2.01645,2.01635,2.01635,22500000.0
2008-04-03 23:40:00,2.01635,2.0166,2.01635,2.0166,22600000.0
2008-04-03 23:41:00,2.0166,2.0166,2.0164,2.0164,22400000.0
2008-04-03 23:42:00,2.0164,2.01645,2.0164,2.0164,22300000.0
2008-04-03 23:43:00,2.0164,2.01645,2.0163,2.01645,22400000.0
2008-04-03 23:44:00,2.01645,2.01645,2.0158,2.0162,107800000.0
2008-04-03 23:45:00,2.0162,2.0163,2.0162,2.0163,36500000.0
2008-04-03 23:46:00,2.0163,2.01635,2.0157,2.0157,124800000.0
2008-04-03 23:47:00,2.0157,2.0157,2.0154,2.0154,48800000.0
2008-04-03 23:48:00,2.0154,2.0154,2.01515,2.01515,23000000.0
2008-04-03 23:49:00,2.01515,2.01545,2.01515,2.0153,47400000.0
2008-04-03 23:50:00,2.0153,2.0153,2.01515,2.0153,91500000.0
2008-04-03 23:51:00,2.0153,2.0154,2.01515,2.0154,83800000.0
2008-04-03 23:52:00,2.0154,2.0156,2.0151,2.0156,115300000.0
2008-04-03 23:53:00,2.0156,2.0158,2.0151,2.0153,212900000.0
2008-04-03 23:54:00,2.0153,2.0154,2.0152,2.0154,182500000.0
2008-04-03 23:55:00,2.0154,2.0154,2.0151,2.0151,438700000.0
2008-04-03 23:56:00,2.0151,2.0151,2.0147,2.0149,693900000.0
2008-04-03 23:57:00,2.0149,2.0152,2.0149,2.01515,110600000.0
2008-04-03 23:58:00,2.01515,2.01515,2.0149,2.0149,1042700000.0
2008-04-03 23:59:00,2.0149,2.015,2.0148,2.015,1338600000.0
2008-04-04 00:00:00,2.015,2.015,2.0147,2.0149,1156700000.0
2008-04-04 00:01:00,2.0149,2.0149,2.0145,2.0147,564300000.0
2008-04-04 00:02:00,2.0147,2.0149,2.0146,2.0146,1025600000.0
2008-04-04 00:03:00,2.0146,2.0149,2.0146,2.0149,308400000.0
2008-04-04 00:04:00,2.0149,2.0151,2.0147,2.0151,530700000.0
2008-04-04 00:05:00,2.0151,2.0155,2.0151,2.0155,144400000.0
2008-04-04 00:06:00,2.0155,2.0155,2.0146,2.0151,482700000.0
2008-04-04 00:07:00,2.0151,2.0151,2.0147,2.0148,744800000.0
2008-04-04 00:08:00,2.0148,2.015,2.0148,2.0148,110800000.0
2008-04-04 00:09:00,2.0148,2.0148,2.0148,2.0148,94400000.0
2008-04-04 00:10:00,2.0148,2.0148,2.0143,2.0143,318600000.0
2008-04-04 00:11:00,2.0143,2.0144,2.0143,2.0143,1042200000.0
2008-04-04 00:12:00,2.0143,2.01515,2.0143,2.01435,90000000.0
2008-04-04 00:13:00,2.01435,2.01435,2.01415,2.01425,22500000.0
2008-04-04 00:14:00,2.01425,2.0143,2.014,2.0142,238000000.0
2008-04-04 00:15:00,2.0142,2.01435,2.01415,2.0143,1007600000.0
2008-04-04 00:16:00,2.0143,2.01435,2.01425,2.01425,22100000.0
2008-04-04 00:17:00,2.01425,2.01425,2.01415,2.01415,22300000.0
2008-04-04 00:18:00,2.01415,2.0146,2.014,2.01455,30800000.0
2008-04-04 00:19:00,2.01455,2.01455,2.01425,2.01425,22300000.0
2008-04-04 00:20:00,2.01425,2.01425,2.01425,2.01425,22100000.0
2008-04-04 00:21:00,2.01425,2.0143,2.01425,2.01425,577400000.0
2008-04-04 00:22:00,2.01425,2.01425,2.01425,2.01425,22600000.0
2008-04-04 00:23:00,2.01425,2.0143,2.0139,2.0143,166200000.0
2008-04-04 00:24:00,2.0143,2.0145,2.0143,2.0145,71200000.0
2008-04-04 00:25:00,2.0145,2.0145,2.01435,2.01435,25600000.0
2008-04-04 00:26:00,2.01435,2.01435,2.0141,2.0143,22500000.0
2008-04-04 00:27:00,2.0143,2.0143,2.0143,2.0143,22700000.0
2008-04-04 00:28:00,2.0143,2.0143,2.0143,2.0143,22600000.0
2008-04-04 00:29:00,2.0143,2.0143,2.0143,2.0143,22600000.0
2008-04-04 00:30:00,2.0143,2.0145,2.0142,2.0145,508200000.0
2008-04-04 00:31:00,2.0145,2.0158,2.0145,2.0158,330200000.0
2008-04-04 00:32:00,2.0158,2.0158,2.01545,2.0155,403800000.0
2008-04-04 00:33:00,2.0155,2.01555,2.01515,2.01555,22000000.0
2008-04-04 00:34:00,2.01555,2.0163,2.01555,2.0157,412200000.0
2008-04-04 00:35:00,2.0157,2.0165,2.0157,2.01625,294400000.0
2008-04-04 00:36:00,2.01625,2.01625,2.01505,2.0156,22000000.0
2008-04-04 00:37:00,2.0156,2.0159,2.01545,2.0159,39800000.0
2008-04-04 00:38:00,2.0159,2.0159,2.0153,2.0159,800800000.0
2008-04-04 00:39:00,2.0159,2.016,2.0159,2.016,90400000.0
2008-04-04 00:40:00,2.016,2.016,2.0156,2.0157,704400000.0
2008-04-04 00:41:00,2.0157,2.0157,2.0157,2.0157,1356000000.0
2008-04-04 00:42:00,2.0157,2.0157,2.0154,2.0155,1660000000.0
2008-04-04 00:43:00,2.0155,2.0155,2.0155,2.0155,900000000.0
2008-04-04 00:44:00,2.0155,2.0156,2.0154,2.0155,484300000.0
2008-04-04 00:45:00,2.0155,2.0155,2.0154,2.0154,913800000.0
2008-04-04 00:46:00,2.0154,2.0154,2.0152,2.0154,1195500000.0
2008-04-04 00:47:00,2.0154,2.0154,2.0154,2.0154,884000000.0
2008-04-04 00:48:00,2.0154,2.0154,2.0153,2.0153,1012000000.0
2008-04-04 00:49:00,2.0153,2.0153,2.0153,2.0153,1344000000.0
2008-04-04 00:50:00,2.0153,2.0154,2.0153,2.0154,1121200000.0
2008-04-04 00:51:00,2.0154,2.0154,2.0153,2.0154,1152500000.0
2008-04-04 00:52:00,2.0154,2.0159,2.0154,2.0155,1618500000.0
2008-04-04 00:53:00,2.0155,2.0161,2.0155,2.0157,1350200000.0
2008-04-04 00:54:00,2.0157,2.0157,2.0154,2.0154,1393500000.0
2008-04-04 00:55:00,2.0154,2.0157,2.0153,2.0153,1907400000.0
2008-04-04 00:56:00,2.0153,2.0154,2.01455,2.0149,166500000.0
2008-04-04 00:57:00,2.0149,2.0149,2.0149,2.0149,89200000.0
2008-04-04 00:58:00,2.0149,2.0151,2.0149,2.0151,91200000.0
2008-04-04 00:59:00,2.0151,2.0155,2.0147,2.0155,471000000.0
2008-04-04 01:00:00,2.0155,2.0173,2.0155,2.01635,371300000.0
2008-04-04 01:01:00,2.01635,2.0166,2.0161,2.0164,196900000.0
2008-04-04 01:02:00,2.0164,2.0164,2.0158,2.0158,382200000.0
2008-04-04 01:03:00,2.0158,2.0173,2.0158,2.0173,934400000.0
2008-04-04 01:04:00,2.0173,2.0173,2.0158,2.016,351900000.0
2008-04-04 01:05:00,2.016,2.0163,2.016,2.0162,888300000.0
2008-04-04 01:06:00,2.0162,2.0166,2.0161,2.0162,800400000.0
2008-04-04 01:07:00,2.0162,2.0169,2.0162,2.0162,1661400000.0
2008-04-04 01:08:00,2.0162,2.0167,2.0161,2.0166,300900000.0
2008-04-04 01:09:00,2.0166,2.0172,2.0166,2.017,89200000.0
2008-04-04 01:10:00,2.017,2.0172,2.0168,2.0168,90700000.0
2008-04-04 01:11:00,2.0168,2.0174,2.0168,2.017,90700000.0
2008-04-04 01:12:00,2.017,2.0172,2.017,2.017,89400000.0
2008-04-04 01:13:00,2.017,2.017,2.017,2.017,88400000.0
2008-04-04 01:14:00,2.017,2.017,2.0168,2.0168,90200000.0
2008-04-04 01:15:00,2.0168,2.0172,2.0168,2.0168,90200000.0
2008-04-04 01:16:00,2.0168,2.0168,2.01635,2.01635,83200000.0
2008-04-04 01:17:00,2.01635,2.0166,2.01635,2.0166,493200000.0
2008-04-04 01:18:00,2.0166,2.0168,2.0166,2.0166,568600000.0
2008-04-04 01:19:00,2.0166,2.0169,2.0166,2.0167,191100000.0
2008-04-04 01:20:00,2.0167,2.0167,2.0164,2.0165,102100000.0
2008-04-04 01:21:00,2.0165,2.0169,2.0165,2.0169,92400000.0
2008-04-04 01:22:00,2.0169,2.017,2.0168,2.017,95800000.0
2008-04-04 01:23:00,2.017,2.0174,2.017,2.0174,128800000.0
2008-04-04 01:24:00,2.0174,2.0174,2.0174,2.0174,90400000.0
2008-04-04 01:25:00,2.0174,2.0174,2.0172,2.0172,88300000.0
2008-04-04 01:26:00,2.0172,2.0172,2.0172,2.0172,89600000.0
2008-04-04 01:27:00,2.0172,2.0174,2.0172,2.0173,88400000.0
2008-04-04 01:28:00,2.0173,2.0175,2.0173,2.0173,92600000.0
2008-04-04 01:29:00,2.0173,2.01745,2.0172,2.01745,88600000.0
2008-04-04 01:30:00,2.01745,2.01755,2.01745,2.0175,24600000.0
2008-04-04 01:31:00,2.01755,2.0176,2.0175,2.01755,35700000.0
2008-04-04 01:32:00,2.01755,2.0179,2.01755,2.0179,66400000.0
2008-04-04 01:33:00,2.0179,2.018,2.0178,2.018,92500000.0
2008-04-04 01:34:00,2.018,2.018,2.01755,2.01755,104500000.0
2008-04-04 01:35:00,2.01755,2.01765,2.0175,2.0175,83500000.0
2008-04-04 01:36:00,2.0175,2.0175,2.0175,2.0175,89600000.0
2008-04-04 01:37:00,2.0175,2.0175,2.01705,2.01705,52000000.0
2008-04-04 01:38:00,2.01705,2.01705,2.0169,2.0169,101600000.0
2008-04-04 01:39:00,2.0169,2.0174,2.0169,2.01705,69000000.0
2008-04-04 01:40:00,2.01705,2.0175,2.0169,2.0175,72800000.0
2008-04-04 01:41:00,2.0175,2.0175,2.0172,2.0173,88400000.0
2008-04-04 01:42:00,2.0173,2.0173,2.01645,2.01645,84300000.0
2008-04-04 01:43:00,2.01645,2.0173,2.0164,2.0172,85800000.0
2008-04-04 01:44:00,2.0172,2.0175,2.0171,2.0173,122400000.0
2008-04-04 01:45:00,2.0173,2.0174,2.0172,2.0174,106500000.0
2008-04-04 01:46:00,2.0174,2.0175,2.0173,2.0175,113700000.0
2008-04-04 01:47:00,2.0175,2.0177,2.0174,2.0175,77600000.0
2008-04-04 01:48:00,2.0175,2.0176,2.0173,2.0176,99800000.0
2008-04-04 01:49:00,2.0176,2.0176,2.01725,2.0173,174600000.0
2008-04-04 01:50:00,2.0173,2.0175,2.0173,2.0173,88300000.0
2008-04-04 01:51:00,2.0173,2.01745,2.0173,2.0173,85100000.0
2008-04-04 01:52:00,2.0173,2.0173,2.0173,2.0173,88000000.0
2008-04-04 01:53:00,2.0173,2.0173,2.0173,2.0173,89600000.0
2008-04-04 01:54:00,2.0173,2.0173,2.0172,2.0172,89200000.0
2008-04-04 01:55:00,2.0172,2.0172,2.0172,2.0172,89600000.0
2008-04-04 01:56:00,2.0172,2.0172,2.0172,2.0172,89600000.0
2008-04-04 01:57:00,2.0172,2.0172,2.01695,2.0171,97900000.0
2008-04-04 01:58:00,2.0171,2.0173,2.0171,2.0172,98600000.0
2008-04-04 01:59:00,2.0172,2.0172,2.01645,2.01645,76100000.0
2008-04-04 02:00:00,2.01645,2.01705,2.01645,2.01705,518800000.0
2008-04-04 02:01:00,2.01705,2.018,2.017,2.018,284200000.0
2008-04-04 02:02:00,2.018,2.0184,2.01745,2.0175,801200000.0
2008-04-04 02:03:00,2.0175,2.0176,2.01705,2.0172,635700000.0
2008-04-04 02:04:00,2.0172,2.0175,2.0172,2.0173,1601300000.0
2008-04-04 02:05:00,2.0173,2.0176,2.0172,2.0174,665000000.0
2008-04-04 02:06:00,2.0174,2.0176,2.0174,2.0176,273100000.0
2008-04-04 02:07:00,2.0176,2.0176,2.017,2.0171,114400000.0
2008-04-04 02:08:00,2.0172,2.0178,2.0172,2.0176,112800000.0
2008-04-04 02:09:00,2.0176,2.0178,2.0176,2.01765,76300000.0
2008-04-04 02:10:00,2.01765,2.0177,2.017,2.0171,67800000.0
2008-04-04 02:11:00,2.0171,2.0173,2.0171,2.0173,178000000.0
2008-04-04 02:12:00,2.0173,2.0174,2.0172,2.0173,209200000.0
2008-04-04 02:13:00,2.0173,2.0173,2.0173,2.0173,90000000.0
2008-04-04 02:14:00,2.0173,2.0173,2.0171,2.0171,155000000.0
2008-04-04 02:15:00,2.0171,2.0172,2.0167,2.01695,180900000.0
2008-04-04 02:16:00,2.01695,2.0171,2.01625,2.0164,212100000.0
2008-04-04 02:17:00,2.0164,2.0164,2.0154,2.01575,142800000.0
2008-04-04 02:18:00,2.01575,2.016,2.01565,2.01585,230600000.0
2008-04-04 02:19:00,2.01585,2.01605,2.01525,2.0153,46300000.0
2008-04-04 02:20:00,2.0153,2.0157,2.0153,2.0154,22700000.0
2008-04-04 02:21:00,2.0154,2.01545,2.01535,2.0154,71400000.0
2008-04-04 02:22:00,2.0154,2.0155,2.0154,2.0155,88400000.0
2008-04-04 02:23:00,2.0155,2.0161,2.0155,2.0161,91600000.0
2008-04-04 02:24:00,2.0161,2.0161,2.0157,2.0157,87200000.0
2008-04-04 02:25:00,2.0157,2.0157,2.0157,2.0157,88400000.0
2008-04-04 02:26:00,2.0157,2.0157,2.0156,2.0156,89200000.0
2008-04-04 02:27:00,2.0156,2.0156,2.0149,2.0152,538200000.0
2008-04-04 02:28:00,2.0152,2.0152,2.0148,2.0152,981700000.0
2008-04-04 02:29:00,2.0152,2.0156,2.015,2.0155,509400000.0
2008-04-04 02:30:00,2.0155,2.0163,2.01495,2.0163,96900000.0
2008-04-04 02:31:00,2.0163,2.0165,2.0157,2.0159,211500000.0
2008-04-04 02:32:00,2.0159,2.0168,2.0159,2.0163,678600000.0
2008-04-04 02:33:00,2.0163,2.01635,2.0159,2.0163,699800000.0
2008-04-04 02:34:00,2.0163,2.0167,2.0163,2.0167,487500000.0
2008-04-04 02:35:00,2.0167,2.0171,2.0167,2.0169,200600000.0
2008-04-04 02:36:00,2.0169,2.0169,2.0166,2.0166,284000000.0
2008-04-04 02:37:00,2.0166,2.0167,2.0162,2.0164,277600000.0
2008-04-04 02:38:00,2.0164,2.0164,2.0162,2.0163,580800000.0
2008-04-04 02:39:00,2.0163,2.0166,2.0163,2.0166,251700000.0
2008-04-04 02:40:00,2.0166,2.017,2.0164,2.0164,273200000.0
2008-04-04 02:41:00,2.0164,2.0166,2.0163,2.0164,380800000.0
2008-04-04 02:42:00,2.0164,2.0167,2.0162,2.0166,284800000.0
2008-04-04 02:43:00,2.0166,2.0166,2.0166,2.0166,263400000.0
2008-04-04 02:44:00,2.0166,2.0167,2.0166,2.0166,348400000.0
2008-04-04 02:45:00,2.0166,2.0173,2.0166,2.0173,438500000.0
2008-04-04 02:46:00,2.0173,2.0179,2.0173,2.0177,736900000.0
2008-04-04 02:47:00,2.0177,2.0178,2.0175,2.0177,91700000.0
2008-04-04 02:48:00,2.0177,2.0179,2.0174,2.0174,641200000.0
2008-04-04 02:49:00,2.0174,2.0176,2.0174,2.0176,508500000.0
2008-04-04 02:50:00,2.0176,2.0176,2.0176,2.0176,321200000.0
2008-04-04 02:51:00,2.0176,2.0177,2.0175,2.0177,358400000.0
2008-04-04 02:52:00,2.0177,2.0184,2.0176,2.0178,174200000.0
2008-04-04 02:53:00,2.0178,2.0186,2.0178,2.0181,201600000.0
2008-04-04 02:54:00,2.0181,2.0188,2.0181,2.0185,184100000.0
2008-04-04 02:55:00,2.0185,2.0185,2.0181,2.0181,598300000.0
2008-04-04 02:56:00,2.0181,2.0183,2.0179,2.0179,192800000.0
2008-04-04 02:57:00,2.0179,2.0182,2.0176,2.0181,288800000.0
2008-04-04 02:58:00,2.0181,2.0185,2.0181,2.0181,309900000.0
2008-04-04 02:59:00,2.0181,2.0182,2.0176,2.018,1020600000.0
2008-04-04 03:00:00,2.018,2.0185,2.018,2.0183,1089500000.0
2008-04-04 03:01:00,2.0183,2.0185,2.018,2.0181,500300000.0
2008-04-04 03:02:00,2.0181,2.0184,2.01795,2.0181,299300000.0
2008-04-04 03:03:00,2.0181,2.0183,2.0179,2.0181,396200000.0
2008-04-04 03:04:00,2.0181,2.0182,2.0179,2.0181,1036700000.0
2008-04-04 03:05:00,2.0181,2.0181,2.0176,2.0178,326900000.0
2008-04-04 03:06:00,2.0178,2.018,2.0169,2.01695,273300000.0
2008-04-04 03:07:00,2.0169,2.0179,2.0169,2.01775,304300000.0
2008-04-04 03:08:00,2.01785,2.0186,2.0175,2.0186,395600000.0
2008-04-04 03:09:00,2.0184,2.0188,2.0184,2.0184,103500000.0
2008-04-04 03:10:00,2.0184,2.0191,2.0182,2.0189,569900000.0
2008-04-04 03:11:00,2.0189,2.0191,2.0187,2.019,259100000.0
2008-04-04 03:12:00,2.019,2.0195,2.019,2.0191,208000000.0
2008-04-04 03:13:00,2.0191,2.0193,2.019,2.019,253700000.0
2008-04-04 03:14:00,2.019,2.019,2.019,2.019,246600000.0
2008-04-04 03:15:00,2.019,2.019,2.0188,2.0188,325000000.0
2008-04-04 03:16:00,2.0188,2.0191,2.0188,2.0191,141400000.0
2008-04-04 03:17:00,2.0191,2.0191,2.0189,2.0189,91300000.0
2008-04-04 03:18:00,2.0189,2.0191,2.0187,2.0187,93500000.0
2008-04-04 03:19:00,2.0187,2.0187,2.0187,2.0187,89600000.0
2008-04-04 03:20:00,2.0187,2.019,2.0187,2.0188,145700000.0
2008-04-04 03:21:00,2.0188,2.019,2.0188,2.0189,122100000.0
2008-04-04 03:22:00,2.0189,2.0189,2.0186,2.0187,116400000.0
2008-04-04 03:23:00,2.0187,2.019,2.0187,2.0188,142000000.0
2008-04-04 03:24:00,2.0188,2.0193,2.0188,2.0192,128500000.0
2008-04-04 03:25:00,2.0192,2.0194,2.0191,2.0191,109000000.0
2008-04-04 03:26:00,2.0191,2.0192,2.0191,2.0192,236800000.0
2008-04-04 03:27:00,2.0192,2.01965,2.0191,2.0196,188500000.0
2008-04-04 03:28:00,2.0196,2.0196,2.0192,2.0195,185100000.0
2008-04-04 03:29:00,2.0195,2.0195,2.0191,2.0195,89200000.0
2008-04-04 03:30:00,2.0195,2.0197,2.01935,2.01935,229600000.0
2008-04-04 03:31:00,2.01935,2.01935,2.0191,2.0191,77300000.0
2008-04-04 03:32:00,2.0191,2.0191,2.0191,2.0191,89600000.0
2008-04-04 03:33:00,2.0191,2.0195,2.0191,2.0194,86800000.0
2008-04-04 03:34:00,2.0194,2.0203,2.0194,2.0198,104900000.0
2008-04-04 03:35:00,2.0199,2.0207,2.0196,2.0201,82300000.0
2008-04-04 03:36:00,2.0201,2.0204,2.0201,2.0204,98500000.0
2008-04-04 03:37:00,2.0204,2.0204,2.02,2.02,95900000.0
2008-04-04 03:38:00,2.02,2.0205,2.02,2.0205,98300000.0
2008-04-04 03:39:00,2.0205,2.0205,2.01955,2.02,81500000.0
2008-04-04 03:40:00,2.02,2.0203,2.02,2.02,88600000.0
2008-04-04 03:41:00,2.0201,2.0206,2.0201,2.0204,88200000.0
2008-04-04 03:42:00,2.0204,2.0204,2.0202,2.0203,88400000.0
2008-04-04 03:43:00,2.0203,2.0204,2.0202,2.0202,39500000.0
2008-04-04 03:44:00,2.0202,2.0202,2.0201,2.0201,60200000.0
2008-04-04 03:45:00,2.0201,2.0201,2.0192,2.01955,197100000.0
2008-04-04 03:46:00,2.01955,2.0197,2.01925,2.0195,66700000.0
2008-04-04 03:47:00,2.0195,2.01965,2.0195,2.01965,124600000.0
2008-04-04 03:48:00,2.01965,2.01975,2.0194,2.0195,48800000.0
2008-04-04 03:49:00,2.0195,2.02,2.0195,2.01975,73700000.0
2008-04-04 03:50:00,2.01975,2.01975,2.01965,2.01965,45000000.0
2008-04-04 03:51:00,2.01965,2.01965,2.01925,2.01925,45800000.0
2008-04-04 03:52:00,2.01925,2.01955,2.019,2.01945,45000000.0
2008-04-04 03:53:00,2.01945,2.0195,2.0188,2.019,58300000.0
2008-04-04 03:54:00,2.019,2.0194,2.0187,2.0189,1211500000.0
2008-04-04 03:55:00,2.0189,2.0191,2.0187,2.0188,1351500000.0
2008-04-04 03:56:00,2.0188,2.0189,2.0188,2.0189,1332000000.0
2008-04-04 03:57:00,2.0189,2.019,2.0189,2.0189,1356000000.0
2008-04-04 03:58:00,2.0189,2.019,2.01885,2.0189,1141000000.0
2008-04-04 03:59:00,2.0189,2.0191,2.0189,2.01895,304400000.0
2008-04-04 04:00:00,2.01895,2.0193,2.0189,2.0193,105200000.0
2008-04-04 04:01:00,2.0193,2.01945,2.0193,2.01945,119200000.0
2008-04-04 04:02:00,2.01945,2.0195,2.01905,2.01915,44600000.0
2008-04-04 04:03:00,2.01915,2.01925,2.01885,2.019,47700000.0
2008-04-04 04:04:00,2.019,2.01925,2.019,2.01925,44800000.0
2008-04-04 04:05:00,2.01925,2.01925,2.01895,2.01905,45800000.0
2008-04-04 04:06:00,2.01905,2.0192,2.0189,2.0191,47200000.0
2008-04-04 04:07:00,2.0191,2.0191,2.01835,2.01845,77600000.0
2008-04-04 04:08:00,2.01845,2.01845,2.01835,2.01835,44200000.0
2008-04-04 04:09:00,2.01835,2.01855,2.01835,2.01855,45500000.0
2008-04-04 04:10:00,2.01855,2.01865,2.01845,2.01845,44200000.0
2008-04-04 04:11:00,2.01845,2.01855,2.01845,2.01855,44600000.0
2008-04-04 04:12:00,2.01855,2.01875,2.01855,2.01865,43000000.0
2008-04-04 04:13:00,2.01865,2.01865,2.01865,2.01865,44400000.0
2008-04-04 04:14:00,2.01865,2.01875,2.01865,2.01865,44400000.0
2008-04-04 04:15:00,2.01865,2.01875,2.01785,2.01805,57800000.0
2008-04-04 04:16:00,2.01805,2.01805,2.0177,2.01795,204000000.0
2008-04-04 04:17:00,2.01795,2.01795,2.0175,2.0178,236600000.0
2008-04-04 04:18:00,2.0178,2.0181,2.0177,2.018,79100000.0
2008-04-04 04:19:00,2.018,2.0182,2.018,2.0181,71600000.0
2008-04-04 04:20:00,2.018,2.018,2.0174,2.0175,128500000.0
2008-04-04 04:21:00,2.0175,2.0178,2.0175,2.0177,58000000.0
2008-04-04 04:22:00,2.0177,2.0178,2.0177,2.0177,46100000.0
2008-04-04 04:23:00,2.0177,2.0177,2.0176,2.0176,44600000.0
2008-04-04 04:24:00,2.0176,2.01815,2.0176,2.01785,344300000.0
2008-04-04 04:25:00,2.01785,2.01785,2.0171,2.0172,1431100000.0
2008-04-04 04:26:00,2.0172,2.0174,2.0171,2.0174,1446200000.0
2008-04-04 04:27:00,2.0174,2.0177,2.0174,2.0175,1667200000.0
2008-04-04 04:28:00,2.0175,2.018,2.0175,2.0179,1406200000.0
2008-04-04 04:29:00,2.0179,2.0179,2.0177,2.0178,1448200000.0
2008-04-04 04:30:00,2.0178,2.0179,2.0176,2.0179,1026700000.0
2008-04-04 04:31:00,2.0179,2.0179,2.0179,2.0179,323200000.0
2008-04-04 04:32:00,2.0179,2.018,2.0179,2.018,293400000.0
2008-04-04 04:33:00,2.018,2.018,2.018,2.018,386600000.0
2008-04-04 04:34:00,2.018,2.01815,2.0177,2.0179,126000000.0
2008-04-04 04:35:00,2.0179,2.01805,2.0172,2.0172,127500000.0
2008-04-04 04:36:00,2.0172,2.0172,2.0172,2.0172,89200000.0
2008-04-04 04:37:00,2.0172,2.0172,2.0172,2.0172,615000000.0
2008-04-04 04:38:00,2.0172,2.0173,2.0172,2.0173,462700000.0
2008-04-04 04:39:00,2.0173,2.0178,2.0173,2.0178,73900000.0
2008-04-04 04:40:00,2.0178,2.01795,2.0177,2.0177,174000000.0
2008-04-04 04:41:00,2.0177,2.0177,2.0177,2.0177,156800000.0
2008-04-04 04:42:00,2.0177,2.0179,2.0177,2.0179,110900000.0
2008-04-04 04:43:00,2.0179,2.0179,2.0177,2.0177,267800000.0
2008-04-04 04:44:00,2.0177,2.0177,2.0167,2.0171,302300000.0
2008-04-04 04:45:00,2.0171,2.0173,2.017,2.0171,218200000.0
2008-04-04 04:46:00,2.0171,2.0178,2.0171,2.0172,166300000.0
2008-04-04 04:47:00,2.0172,2.0172,2.017,2.017,88000000.0
2008-04-04 04:48:00,2.017,2.017,2.0168,2.017,139100000.0
2008-04-04 04:49:00,2.017,2.0176,2.017,2.0171,125600000.0
2008-04-04 04:50:00,2.0171,2.0174,2.017,2.0172,148200000.0
2008-04-04 04:51:00,2.0172,2.0172,2.01705,2.0171,141000000.0
2008-04-04 04:52:00,2.0171,2.0171,2.0169,2.0171,89600000.0
2008-04-04 04:53:00,2.0171,2.0173,2.0164,2.0165,90600000.0
2008-04-04 04:54:00,2.0165,2.0168,2.0162,2.01655,311800000.0
2008-04-04 04:55:00,2.01655,2.0168,2.0165,2.0168,497600000.0
2008-04-04 04:56:00,2.0168,2.0168,2.0165,2.0167,99600000.0
2008-04-04 04:57:00,2.0167,2.0172,2.0165,2.01675,700200000.0
2008-04-04 04:58:00,2.01675,2.01695,2.01655,2.01665,1948000000.0
2008-04-04 04:59:00,2.01665,2.0172,2.01665,2.017,357300000.0
2008-04-04 05:00:00,2.017,2.0172,2.0168,2.0168,90400000.0
2008-04-04 05:01:00,2.0168,2.0171,2.0167,2.0167,100000000.0
2008-04-04 05:02:00,2.0167,2.0169,2.01625,2.0163,846400000.0
2008-04-04 05:03:00,2.0163,2.0163,2.01615,2.01615,1995600000.0
2008-04-04 05:04:00,2.01615,2.0169,2.0161,2.01645,737900000.0
2008-04-04 05:05:00,2.01645,2.0169,2.01645,2.0169,92000000.0
2008-04-04 05:06:00,2.0169,2.01705,2.0169,2.01705,598800000.0
2008-04-04 05:07:00,2.01705,2.01745,2.017,2.0173,471500000.0
2008-04-04 05:08:00,2.0173,2.0173,2.0173,2.0173,89200000.0
2008-04-04 05:09:00,2.0173,2.0175,2.0173,2.0175,88800000.0
2008-04-04 05:10:00,2.0175,2.0175,2.017,2.017,93600000.0
2008-04-04 05:11:00,2.017,2.018,2.017,2.0176,96600000.0
2008-04-04 05:12:00,2.0176,2.0181,2.0176,2.0181,88000000.0
2008-04-04 05:13:00,2.0181,2.0181,2.0179,2.01795,188800000.0
2008-04-04 05:14:00,2.01795,2.01845,2.01765,2.01785,845800000.0
2008-04-04 05:15:00,2.01785,2.01825,2.01765,2.01775,1044500000.0
2008-04-04 05:16:00,2.01775,2.01845,2.01765,2.01785,1312400000.0
2008-04-04 05:17:00,2.01785,2.01815,2.01785,2.01785,1580500000.0
2008-04-04 05:18:00,2.01785,2.01785,2.01785,2.01785,1350000000.0
2008-04-04 05:19:00,2.01785,2.0182,2.01785,2.018,319900000.0
2008-04-04 05:20:00,2.018,2.01815,2.018,2.01805,428400000.0
2008-04-04 05:21:00,2.01805,2.01805,2.01795,2.018,275600000.0
2008-04-04 05:22:00,2.018,2.0182,2.0179,2.01815,126000000.0
2008-04-04 05:23:00,2.01815,2.01815,2.018,2.01805,46500000.0
2008-04-04 05:24:00,2.01805,2.01825,2.01805,2.01825,43400000.0
2008-04-04 05:25:00,2.01825,2.01835,2.01825,2.01835,44400000.0
2008-04-04 05:26:00,2.01835,2.01835,2.0177,2.018,57800000.0
2008-04-04 05:27:00,2.018,2.01805,2.0174,2.01805,195300000.0
2008-04-04 05:28:00,2.01805,2.01805,2.0179,2.01805,45400000.0
2008-04-04 05:29:00,2.01805,2.01805,2.01805,2.01805,42200000.0
2008-04-04 05:30:00,2.01805,2.01805,2.0173,2.0179,45000000.0
2008-04-04 05:31:00,2.0179,2.0181,2.0176,2.0179,49300000.0
2008-04-04 05:32:00,2.0179,2.01795,2.01775,2.01775,43800000.0
2008-04-04 05:33:00,2.01775,2.018,2.01775,2.018,43500000.0
2008-04-04 05:34:00,2.018,2.018,2.0177,2.018,48400000.0
2008-04-04 05:35:00,2.018,2.018,2.01705,2.01755,698300000.0
2008-04-04 05:36:00,2.01755,2.01765,2.0172,2.01745,1308900000.0
2008-04-04 05:37:00,2.01745,2.0176,2.0172,2.0176,545400000.0
2008-04-04 05:38:00,2.0178,2.0183,2.01765,2.01785,44900000.0
2008-04-04 05:39:00,2.01785,2.0184,2.01725,2.0179,332100000.0
2008-04-04 05:40:00,2.0179,2.01835,2.0175,2.01835,59200000.0
2008-04-04 05:41:00,2.01835,2.01845,2.0182,2.01845,44500000.0
2008-04-04 05:42:00,2.01845,2.01855,2.01845,2.01855,43800000.0
2008-04-04 05:43:00,2.01855,2.0194,2.01845,2.01915,43600000.0
2008-04-04 05:44:00,2.01915,2.01915,2.01875,2.0189,44000000.0
2008-04-04 05:45:00,2.0189,2.01915,2.0189,2.01915,46900000.0
2008-04-04 05:46:00,2.01915,2.01915,2.0191,2.0191,58300000.0
2008-04-04 05:47:00,2.0191,2.0191,2.01885,2.019,48100000.0
2008-04-04 05:48:00,2.019,2.019,2.0187,2.0189,50900000.0
2008-04-04 05:49:00,2.0189,2.0193,2.01875,2.01895,61300000.0
2008-04-04 05:50:00,2.01895,2.01935,2.01895,2.01925,74800000.0
2008-04-04 05:51:00,2.01925,2.0193,2.01925,2.0193,98900000.0
2008-04-04 05:52:00,2.0193,2.0193,2.01895,2.01895,329500000.0
2008-04-04 05:53:00,2.01895,2.0194,2.01895,2.01905,438600000.0
2008-04-04 05:54:00,2.01905,2.0191,2.019,2.01905,52800000.0
2008-04-04 05:55:00,2.01905,2.0192,2.0187,2.0187,61400000.0
2008-04-04 05:56:00,2.0187,2.0189,2.0187,2.0189,70300000.0
2008-04-04 05:57:00,2.0189,2.0191,2.0189,2.0191,50400000.0
2008-04-04 05:58:00,2.0191,2.0193,2.0191,2.0191,61800000.0
2008-04-04 05:59:00,2.0191,2.0191,2.019,2.019,44000000.0
2008-04-04 06:00:00,2.019,2.0191,2.01875,2.01875,807400000.0
2008-04-04 06:01:00,2.019,2.0191,2.0187,2.0187,48800000.0
2008-04-04 06:02:00,2.0187,2.0188,2.0187,2.0187,44400000.0
2008-04-04 06:03:00,2.0187,2.0189,2.0187,2.0187,43800000.0
2008-04-04 06:04:00,2.0187,2.0189,2.0187,2.0187,44400000.0
2008-04-04 06:05:00,2.0187,2.0187,2.0186,2.0186,44800000.0
2008-04-04 06:06:00,2.0186,2.0186,2.01775,2.01795,814000000.0
2008-04-04 06:07:00,2.01795,2.01845,2.01785,2.0181,344100000.0
2008-04-04 06:08:00,2.0181,2.0184,2.01805,2.0184,344500000.0
2008-04-04 06:09:00,2.0184,2.0186,2.0182,2.0184,93700000.0
2008-04-04 06:10:00,2.0184,2.0184,2.0171,2.0178,93600000.0
2008-04-04 06:11:00,2.0178,2.01815,2.0178,2.0181,58600000.0
2008-04-04 06:12:00,2.0181,2.0181,2.0178,2.01785,45700000.0
2008-04-04 06:13:00,2.01785,2.01785,2.01705,2.01735,263300000.0
2008-04-04 06:14:00,2.01735,2.0177,2.01705,2.0171,258500000.0
2008-04-04 06:15:00,2.0171,2.01755,2.0169,2.01745,60800000.0
2008-04-04 06:16:00,2.01745,2.0178,2.01745,2.0178,44000000.0
2008-04-04 06:17:00,2.0178,2.0178,2.0175,2.01755,51900000.0
2008-04-04 06:18:00,2.01755,2.01765,2.0175,2.0176,85500000.0
2008-04-04 06:19:00,2.0176,2.0176,2.0175,2.0176,66600000.0
2008-04-04 06:20:00,2.0176,2.0176,2.0176,2.0176,66300000.0
2008-04-04 06:21:00,2.0176,2.0176,2.0173,2.0173,72000000.0
2008-04-04 06:22:00,2.0173,2.0174,2.01715,2.0172,645500000.0
2008-04-04 06:23:00,2.0172,2.01745,2.0172,2.01745,1019700000.0
2008-04-04 06:24:00,2.01745,2.0175,2.0174,2.0174,153000000.0
2008-04-04 06:25:00,2.0174,2.0174,2.0169,2.0169,80800000.0
2008-04-04 06:26:00,2.0169,2.0169,2.0168,2.0168,63900000.0
2008-04-04 06:27:00,2.0168,2.0171,2.0168,2.0171,102600000.0
2008-04-04 06:28:00,2.0171,2.0172,2.0169,2.017,88200000.0
2008-04-04 06:29:00,2.017,2.01715,2.0167,2.01695,713600000.0
2008-04-04 06:30:00,2.01695,2.01695,2.0167,2.0167,307100000.0
2008-04-04 06:31:00,2.0167,2.0167,2.0163,2.0163,72700000.0
2008-04-04 06:32:00,2.0163,2.0165,2.0159,2.016,87900000.0
2008-04-04 06:33:00,2.01615,2.01635,2.0159,2.0162,1002400000.0
2008-04-04 06:34:00,2.0162,2.0169,2.0162,2.0167,755500000.0
2008-04-04 06:35:00,2.0167,2.0167,2.0163,2.0164,150700000.0
2008-04-04 06:36:00,2.0164,2.0167,2.0164,2.0166,94500000.0
2008-04-04 06:37:00,2.0166,2.0166,2.01625,2.0165,185700000.0
2008-04-04 06:38:00,2.0165,2.0169,2.0165,2.0167,62700000.0
2008-04-04 06:39:00,2.0167,2.0172,2.0167,2.0172,66200000.0
2008-04-04 06:40:00,2.0172,2.0173,2.0169,2.0173,64600000.0
2008-04-04 06:41:00,2.0173,2.0176,2.017,2.0176,55000000.0
2008-04-04 06:42:00,2.0176,2.0176,2.01735,2.0176,35100000.0
2008-04-04 06:43:00,2.0176,2.0176,2.0173,2.0175,64600000.0
2008-04-04 06:44:00,2.0175,2.0175,2.01715,2.0173,62700000.0
2008-04-04 06:45:00,2.0173,2.0174,2.0173,2.0173,66900000.0
2008-04-04 06:46:00,2.0173,2.0174,2.0173,2.0174,44200000.0
2008-04-04 06:47:00,2.0174,2.0174,2.0173,2.0174,64800000.0
2008-04-04 06:48:00,2.0174,2.0175,2.0174,2.0175,58600000.0
2008-04-04 06:49:00,2.0175,2.0176,2.0174,2.01745,47600000.0
2008-04-04 06:50:00,2.01745,2.0176,2.01745,2.0175,26200000.0
2008-04-04 06:51:00,2.0175,2.0175,2.01745,2.01745,21800000.0
2008-04-04 06:52:00,2.01745,2.0176,2.01745,2.0176,23700000.0
2008-04-04 06:53:00,2.0176,2.0176,2.0176,2.0176,65700000.0
2008-04-04 06:54:00,2.0176,2.0179,2.0176,2.0178,67400000.0
2008-04-04 06:55:00,2.0178,2.0178,2.0178,2.0178,65700000.0
2008-04-04 06:56:00,2.0178,2.0178,2.0178,2.0178,66600000.0
2008-04-04 06:57:00,2.0178,2.0184,2.0178,2.0182,71300000.0
2008-04-04 06:58:00,2.0182,2.0184,2.018,2.0181,66200000.0
2008-04-04 06:59:00,2.01815,2.0184,2.018,2.01825,66200000.0
2008-04-04 07:00:00,2.01825,2.0185,2.01825,2.0185,22000000.0
2008-04-04 07:01:00,2.01845,2.01865,2.0182,2.0182,33600000.0
2008-04-04 07:02:00,2.0182,2.0182,2.01755,2.01775,520800000.0
2008-04-04 07:03:00,2.01775,2.01795,2.01775,2.01775,297900000.0
2008-04-04 07:04:00,2.01775,2.0179,2.0177,2.0178,96700000.0
2008-04-04 07:05:00,2.0178,2.0179,2.01735,2.01735,680900000.0
2008-04-04 07:06:00,2.01735,2.01745,2.01715,2.0173,570600000.0
2008-04-04 07:07:00,2.0173,2.01785,2.01725,2.01765,982200000.0
2008-04-04 07:08:00,2.01765,2.01765,2.0173,2.0173,269900000.0
2008-04-04 07:09:00,2.0173,2.01735,2.01705,2.01735,790900000.0
2008-04-04 07:10:00,2.01735,2.0177,2.0171,2.0174,647500000.0
2008-04-04 07:11:00,2.0174,2.0174,2.01675,2.01695,556200000.0
2008-04-04 07:12:00,2.01695,2.0173,2.01695,2.0173,126100000.0
2008-04-04 07:13:00,2.0173,2.0176,2.0173,2.0174,64800000.0
2008-04-04 07:14:00,2.0174,2.0176,2.0172,2.0175,68400000.0
2008-04-04 07:15:00,2.0175,2.0175,2.0169,2.0171,68600000.0
2008-04-04 07:16:00,2.0171,2.0172,2.0171,2.0172,66800000.0
2008-04-04 07:17:00,2.0172,2.0173,2.0171,2.0173,67300000.0
2008-04-04 07:18:00,2.0173,2.0173,2.0169,2.0172,347700000.0
2008-04-04 07:19:00,2.0172,2.0182,2.01695,2.0172,214900000.0
2008-04-04 07:20:00,2.0172,2.0172,2.0171,2.0172,65400000.0
2008-04-04 07:21:00,2.0172,2.0184,2.0172,2.01825,178400000.0
2008-04-04 07:22:00,2.01825,2.01835,2.01775,2.01805,577900000.0
2008-04-04 07:23:00,2.01805,2.01815,2.01775,2.01775,937900000.0
2008-04-04 07:24:00,2.01775,2.0182,2.01775,2.01795,654400000.0
2008-04-04 07:25:00,2.01795,2.0184,2.01695,2.01715,595300000.0
2008-04-04 07:26:00,2.01715,2.01725,2.01695,2.01705,1732000000.0
2008-04-04 07:27:00,2.01705,2.01785,2.01695,2.01755,1590000000.0
2008-04-04 07:28:00,2.01755,2.01755,2.01695,2.01725,1818000000.0
2008-04-04 07:29:00,2.01725,2.0175,2.0167,2.0168,1151900000.0
2008-04-04 07:30:00,2.0168,2.01705,2.0168,2.01695,665100000.0
2008-04-04 07:31:00,2.01695,2.01715,2.01685,2.01685,1266300000.0
2008-04-04 07:32:00,2.01685,2.01785,2.01685,2.01745,192000000.0
2008-04-04 07:33:00,2.01745,2.0175,2.01695,2.01705,1256100000.0
2008-04-04 07:34:00,2.01705,2.01705,2.01695,2.01695,1958000000.0
2008-04-04 07:36:00,2.01695,2.01705,2.01665,2.01665,1174800000.0
2008-04-04 07:37:00,2.01665,2.01675,2.01655,2.01655,910800000.0
2008-04-04 07:38:00,2.01655,2.01675,2.01645,2.01665,1007200000.0
2008-04-04 07:39:00,2.01665,2.01675,2.01635,2.01645,1770000000.0
2008-04-04 07:40:00,2.01645,2.01655,2.01645,2.01645,2026000000.0
2008-04-04 07:41:00,2.01645,2.01655,2.01635,2.01655,1852000000.0
2008-04-04 07:42:00,2.01655,2.01655,2.0163,2.0163,963200000.0
2008-04-04 07:43:00,2.0163,2.01645,2.0163,2.01635,50400000.0
2008-04-04 07:44:00,2.01635,2.01635,2.01555,2.01555,709500000.0
2008-04-04 07:45:00,2.01555,2.01605,2.01455,2.01535,1192000000.0
2008-04-04 07:46:00,2.01535,2.0162,2.01525,2.0155,926000000.0
2008-04-04 07:47:00,2.0155,2.0155,2.01485,2.015,266900000.0
2008-04-04 07:48:00,2.015,2.01535,2.01485,2.01485,420600000.0
2008-04-04 07:49:00,2.01485,2.01605,2.01485,2.01585,992800000.0
2008-04-04 07:50:00,2.01585,2.0166,2.01545,2.0166,551800000.0
2008-04-04 07:51:00,2.0166,2.0166,2.0162,2.01645,45400000.0
2008-04-04 07:52:00,2.01645,2.0165,2.01635,2.01635,43800000.0
2008-04-04 07:53:00,2.01635,2.0172,2.0161,2.0163,66900000.0
2008-04-04 07:54:00,2.0163,2.01645,2.0159,2.01605,671400000.0
2008-04-04 07:55:00,2.01605,2.0168,2.0159,2.0168,595300000.0
2008-04-04 07:56:00,2.0168,2.0168,2.0159,2.01615,608400000.0
2008-04-04 07:57:00,2.01615,2.01685,2.016,2.0166,473300000.0
2008-04-04 07:58:00,2.0166,2.0166,2.0166,2.0166,43600000.0
2008-04-04 07:59:00,2.0166,2.01675,2.01605,2.01645,133000000.0
2008-04-04 08:00:00,2.01645,2.0169,2.016,2.01615,78700000.0
2008-04-04 08:01:00,2.01615,2.0163,2.0161,2.0162,144400000.0
2008-04-04 08:02:00,2.0162,2.0172,2.0162,2.0172,165700000.0
2008-04-04 08:03:00,2.0172,2.0172,2.01625,2.0166,165600000.0
2008-04-04 08:04:00,2.0166,2.0166,2.01625,2.0165,88400000.0
2008-04-04 08:05:00,2.0165,2.0172,2.0165,2.01715,44500000.0
2008-04-04 08:06:00,2.01715,2.0174,2.0171,2.0173,121700000.0
2008-04-04 08:07:00,2.0173,2.01765,2.0173,2.01755,112700000.0
2008-04-04 08:08:00,2.0175,2.01795,2.0175,2.0176,103000000.0
2008-04-04 08:09:00,2.0176,2.0186,2.0176,2.01825,123100000.0
2008-04-04 08:10:00,2.01825,2.01835,2.0176,2.0176,38200000.0
2008-04-04 08:11:00,2.01765,2.018,2.0176,2.018,34900000.0
2008-04-04 08:12:00,2.0181,2.0188,2.0179,2.0187,49900000.0
2008-04-04 08:13:00,2.0187,2.0187,2.0182,2.01865,39300000.0
2008-04-04 08:14:00,2.01865,2.01925,2.0186,2.01905,23600000.0
2008-04-04 08:15:00,2.01905,2.0195,2.01895,2.0194,45200000.0
2008-04-04 08:16:00,2.0194,2.0199,2.01935,2.0197,47900000.0
2008-04-04 08:17:00,2.0197,2.0201,2.01945,2.01945,37800000.0
2008-04-04 08:18:00,2.01945,2.0199,2.0194,2.01965,59900000.0
2008-04-04 08:19:00,2.01965,2.0198,2.01925,2.01975,41900000.0
2008-04-04 08:20:00,2.01975,2.01985,2.01955,2.01985,30000000.0
2008-04-04 08:21:00,2.01985,2.02,2.0198,2.01985,40700000.0
2008-04-04 08:22:00,2.01985,2.0201,2.01985,2.02,54600000.0
2008-04-04 08:23:00,2.02,2.02,2.0196,2.0199,34000000.0
2008-04-04 08:24:00,2.0199,2.0206,2.0199,2.0206,63500000.0
2008-04-04 08:25:00,2.0206,2.0206,2.0201,2.0201,56600000.0
2008-04-04 08:26:00,2.0201,2.0206,2.01975,2.0204,72800000.0
2008-04-04 08:27:00,2.0204,2.0205,2.0202,2.0205,62600000.0
2008-04-04 08:28:00,2.0205,2.0208,2.0202,2.0204,62100000.0
2008-04-04 08:29:00,2.0204,2.0205,2.02025,2.0203,53500000.0
2008-04-04 08:30:00,2.0203,2.02035,2.0199,2.0202,94400000.0
2008-04-04 08:31:00,2.0202,2.0202,2.0196,2.0197,79600000.0
2008-04-04 08:32:00,2.0197,2.0197,2.0183,2.0183,94600000.0
2008-04-04 08:33:00,2.0183,2.0184,2.01805,2.0182,49200000.0
2008-04-04 08:34:00,2.0182,2.0183,2.0178,2.0183,57100000.0
2008-04-04 08:35:00,2.0183,2.0187,2.0181,2.0187,62500000.0
2008-04-04 08:36:00,2.0187,2.01885,2.01855,2.0188,74300000.0
2008-04-04 08:37:00,2.0188,2.0194,2.0187,2.019,71700000.0
2008-04-04 08:38:00,2.0189,2.019,2.0187,2.0189,123400000.0
2008-04-04 08:39:00,2.0189,2.0191,2.01885,2.019,99400000.0
2008-04-04 08:40:00,2.019,2.0193,2.019,2.0193,138700000.0
2008-04-04 08:41:00,2.0193,2.0194,2.0187,2.0188,66600000.0
2008-04-04 08:42:00,2.0188,2.0193,2.01865,2.0193,61800000.0
2008-04-04 08:43:00,2.0193,2.0195,2.0189,2.0194,71700000.0
2008-04-04 08:44:00,2.0194,2.0194,2.01815,2.0184,81100000.0
2008-04-04 08:45:00,2.0184,2.0189,2.0183,2.0187,74700000.0
2008-04-04 08:46:00,2.0187,2.0187,2.0184,2.0185,80700000.0
2008-04-04 08:47:00,2.0185,2.0188,2.0182,2.0182,41200000.0
2008-04-04 08:48:00,2.0182,2.01835,2.0178,2.0183,52100000.0
2008-04-04 08:49:00,2.0183,2.01925,2.0183,2.01925,92000000.0
2008-04-04 08:50:00,2.01925,2.0202,2.0192,2.0201,86500000.0
2008-04-04 08:51:00,2.0201,2.0204,2.0194,2.0198,64800000.0
2008-04-04 08:52:00,2.0198,2.0201,2.0196,2.0196,74800000.0
2008-04-04 08:53:00,2.0196,2.0199,2.0194,2.0197,72200000.0
2008-04-04 08:54:00,2.0197,2.0197,2.0195,2.0195,67700000.0
2008-04-04 08:55:00,2.0195,2.01965,2.0195,2.0195,66600000.0
2008-04-04 08:56:00,2.0195,2.0195,2.0192,2.0195,59900000.0
2008-04-04 08:57:00,2.0197,2.01985,2.0196,2.01985,76200000.0
2008-04-04 08:58:00,2.01985,2.01995,2.0196,2.0196,118800000.0
2008-04-04 08:59:00,2.0196,2.0196,2.01875,2.01875,65600000.0
2008-04-04 09:00:00,2.01875,2.0192,2.0186,2.019,82900000.0
2008-04-04 09:01:00,2.019,2.01955,2.019,2.0194,56700000.0
2008-04-04 09:02:00,2.0194,2.01945,2.01925,2.0193,50900000.0
2008-04-04 09:03:00,2.01935,2.0194,2.01925,2.0193,60400000.0
2008-04-04 09:04:00,2.0193,2.01935,2.01895,2.01905,82700000.0
2008-04-04 09:05:00,2.0191,2.01915,2.0189,2.0189,87700000.0
2008-04-04 09:06:00,2.0189,2.019,2.01875,2.019,99600000.0
2008-04-04 09:07:00,2.019,2.0191,2.0187,2.0187,99200000.0
2008-04-04 09:08:00,2.0187,2.0189,2.0184,2.01855,87500000.0
2008-04-04 09:09:00,2.0186,2.01895,2.01835,2.0187,112100000.0
2008-04-04 09:10:00,2.0187,2.0191,2.0186,2.0187,110200000.0
2008-04-04 09:11:00,2.01865,2.01865,2.01755,2.01775,91700000.0
2008-04-04 09:12:00,2.01775,2.018,2.0176,2.0176,57600000.0
2008-04-04 09:13:00,2.0176,2.01795,2.0174,2.0178,128000000.0
2008-04-04 09:14:00,2.0178,2.01785,2.0171,2.0173,74800000.0
2008-04-04 09:15:00,2.0173,2.01735,2.0166,2.01665,137700000.0
2008-04-04 09:16:00,2.01665,2.0168,2.01655,2.0167,113100000.0
2008-04-04 09:17:00,2.01665,2.0173,2.0166,2.0171,132400000.0
2008-04-04 09:18:00,2.0171,2.0171,2.0167,2.01685,188700000.0
2008-04-04 09:19:00,2.0169,2.01735,2.0168,2.0172,162100000.0
2008-04-04 09:20:00,2.0172,2.01735,2.01695,2.01725,68000000.0
2008-04-04 09:21:00,2.01725,2.01755,2.01705,2.01755,204100000.0
2008-04-04 09:22:00,2.01755,2.0178,2.01675,2.01715,162000000.0
2008-04-04 09:23:00,2.01715,2.0173,2.0167,2.0169,109800000.0
2008-04-04 09:24:00,2.0169,2.01745,2.01675,2.0173,112000000.0
2008-04-04 09:25:00,2.0172,2.0176,2.01715,2.0172,82300000.0
2008-04-04 09:26:00,2.017,2.0174,2.01605,2.01605,80200000.0
2008-04-04 09:27:00,2.01605,2.0173,2.01605,2.0173,79600000.0
2008-04-04 09:28:00,2.0173,2.0173,2.0166,2.0168,83100000.0
2008-04-04 09:29:00,2.0168,2.0173,2.0162,2.0164,67300000.0
2008-04-04 09:30:00,2.0164,2.0165,2.0155,2.016,96300000.0
2008-04-04 09:31:00,2.0161,2.0161,2.0156,2.0158,61800000.0
2008-04-04 09:32:00,2.0158,2.0162,2.0157,2.0162,64800000.0
2008-04-04 09:33:00,2.0162,2.0163,2.01565,2.01575,109700000.0
2008-04-04 09:34:00,2.0157,2.0159,2.01485,2.0153,121100000.0
2008-04-04 09:35:00,2.0153,2.01565,2.0153,2.0155,165000000.0
2008-04-04 09:36:00,2.0155,2.0158,2.01535,2.0158,122200000.0
2008-04-04 09:37:00,2.0158,2.0158,2.01545,2.01565,153600000.0
2008-04-04 09:38:00,2.01565,2.016,2.0154,2.0154,64100000.0
2008-04-04 09:39:00,2.0154,2.0154,2.01395,2.014,77700000.0
2008-04-04 09:40:00,2.014,2.0145,2.01295,2.0145,74300000.0
2008-04-04 09:41:00,2.0145,2.0164,2.0145,2.01615,69500000.0
2008-04-04 09:42:00,2.0162,2.0169,2.0151,2.01675,79500000.0
2008-04-04 09:43:00,2.01675,2.0174,2.0166,2.0168,62900000.0
2008-04-04 09:44:00,2.0168,2.018,2.0166,2.0177,63000000.0
2008-04-04 09:45:00,2.0177,2.0177,2.01545,2.0159,65800000.0
2008-04-04 09:46:00,2.0159,2.0159,2.0153,2.01535,74000000.0
2008-04-04 09:47:00,2.01535,2.01545,2.015,2.0152,78400000.0
2008-04-04 09:48:00,2.0152,2.01585,2.0151,2.01565,70200000.0
2008-04-04 09:49:00,2.01565,2.017,2.01545,2.0169,86500000.0
2008-04-04 09:50:00,2.0167,2.0169,2.0162,2.0166,69300000.0
2008-04-04 09:51:00,2.0166,2.0176,2.0166,2.0174,64800000.0
2008-04-04 09:52:00,2.0174,2.01855,2.0174,2.0179,59800000.0
2008-04-04 09:53:00,2.0179,2.018,2.0162,2.01635,67400000.0
2008-04-04 09:54:00,2.01635,2.0167,2.01625,2.0167,47700000.0
2008-04-04 09:55:00,2.0167,2.0174,2.0167,2.0168,63500000.0
2008-04-04 09:56:00,2.0168,2.0174,2.0167,2.0174,64700000.0
2008-04-04 09:57:00,2.0174,2.0177,2.017,2.0177,64500000.0
2008-04-04 09:58:00,2.0177,2.0181,2.01725,2.0178,71500000.0
2008-04-04 09:59:00,2.0178,2.0181,2.01685,2.0169,52200000.0
2008-04-04 10:00:00,2.0168,2.01785,2.01675,2.01765,106600000.0
2008-04-04 10:01:00,2.01765,2.0179,2.0173,2.0177,96500000.0
2008-04-04 10:02:00,2.0178,2.0181,2.0176,2.0179,103400000.0
2008-04-04 10:03:00,2.0179,2.0181,2.0176,2.018,104200000.0
2008-04-04 10:04:00,2.018,2.0182,2.0179,2.0181,103500000.0
2008-04-04 10:05:00,2.0181,2.0182,2.01775,2.0179,136700000.0
2008-04-04 10:06:00,2.0179,2.0179,2.0176,2.0177,152000000.0
2008-04-04 10:07:00,2.0177,2.0179,2.0173,2.0173,153100000.0
2008-04-04 10:08:00,2.0173,2.0176,2.0172,2.01745,120700000.0
2008-04-04 10:09:00,2.01745,2.0176,2.01735,2.0174,123900000.0
2008-04-04 10:10:00,2.0174,2.0178,2.0173,2.0173,82900000.0
2008-04-04 10:11:00,2.0173,2.0178,2.017,2.017,113600000.0
2008-04-04 10:12:00,2.017,2.0171,2.01675,2.0169,88400000.0
2008-04-04 10:13:00,2.0169,2.0172,2.0168,2.0169,105000000.0
2008-04-04 10:14:00,2.0169,2.0172,2.0165,2.0167,133400000.0
2008-04-04 10:15:00,2.01665,2.0171,2.0166,2.0169,108300000.0
2008-04-04 10:16:00,2.0168,2.0171,2.0166,2.0166,99300000.0
2008-04-04 10:17:00,2.0166,2.0167,2.0159,2.016,139000000.0
2008-04-04 10:18:00,2.016,2.0165,2.0159,2.0163,116600000.0
2008-04-04 10:19:00,2.0163,2.01695,2.0162,2.0168,95100000.0
2008-04-04 10:20:00,2.0168,2.01685,2.0166,2.01685,120800000.0
2008-04-04 10:21:00,2.01685,2.0173,2.01685,2.0171,168500000.0
2008-04-04 10:22:00,2.0171,2.0172,2.0168,2.0169,65800000.0
2008-04-04 10:23:00,2.0169,2.01695,2.01595,2.0161,122400000.0
2008-04-04 10:24:00,2.0161,2.0161,2.0155,2.016,163500000.0
2008-04-04 10:25:00,2.016,2.0162,2.01505,2.0153,77300000.0
2008-04-04 10:26:00,2.01535,2.0156,2.0152,2.01535,119800000.0
2008-04-04 10:27:00,2.01535,2.0157,2.0153,2.0156,101400000.0
2008-04-04 10:28:00,2.0156,2.0156,2.0153,2.01545,128000000.0
2008-04-04 10:29:00,2.01545,2.0163,2.01535,2.0163,177800000.0
2008-04-04 10:30:00,2.0163,2.0164,2.0162,2.0163,68700000.0
2008-04-04 10:31:00,2.0163,2.0163,2.0157,2.0157,107400000.0
2008-04-04 10:32:00,2.0157,2.0163,2.0157,2.0163,150800000.0
2008-04-04 10:33:00,2.0163,2.0163,2.01615,2.0163,125100000.0
2008-04-04 10:34:00,2.0163,2.0164,2.0157,2.01635,228700000.0
2008-04-04 10:35:00,2.01635,2.0165,2.01625,2.0163,203700000.0
2008-04-04 10:36:00,2.01625,2.0163,2.01575,2.01595,176000000.0
2008-04-04 10:37:00,2.01595,2.0162,2.01585,2.016,160300000.0
2008-04-04 10:38:00,2.016,2.0161,2.0157,2.0159,162600000.0
2008-04-04 10:39:00,2.0159,2.016,2.0156,2.0158,141900000.0
2008-04-04 10:40:00,2.0158,2.016,2.01515,2.01545,155600000.0
2008-04-04 10:41:00,2.01545,2.0157,2.0154,2.0156,217500000.0
2008-04-04 10:42:00,2.0156,2.0156,2.0153,2.0156,291100000.0
2008-04-04 10:43:00,2.0156,2.0157,2.0155,2.0156,123800000.0
2008-04-04 10:44:00,2.0156,2.0156,2.0151,2.0154,110400000.0
2008-04-04 10:45:00,2.0154,2.0158,2.0153,2.0158,62000000.0
2008-04-04 10:46:00,2.0158,2.016,2.0158,2.0159,86600000.0
2008-04-04 10:47:00,2.0159,2.0159,2.01555,2.01575,40800000.0
2008-04-04 10:48:00,2.01575,2.0164,2.0157,2.0163,69200000.0
2008-04-04 10:49:00,2.0163,2.0163,2.01605,2.01625,87400000.0
2008-04-04 10:50:00,2.01625,2.0167,2.01625,2.0165,160800000.0
2008-04-04 10:51:00,2.0165,2.0166,2.0157,2.01595,97800000.0
2008-04-04 10:52:00,2.01595,2.01595,2.01555,2.0156,151700000.0
2008-04-04 10:53:00,2.0156,2.0161,2.0156,2.01585,88500000.0
2008-04-04 10:54:00,2.01585,2.016,2.0154,2.0156,87300000.0
2008-04-04 10:55:00,2.0158,2.016,2.01565,2.0159,42600000.0
2008-04-04 10:56:00,2.0159,2.016,2.01565,2.016,69600000.0
2008-04-04 10:57:00,2.016,2.01605,2.0157,2.0159,32500000.0
2008-04-04 10:58:00,2.0159,2.01595,2.0158,2.0159,46900000.0
2008-04-04 10:59:00,2.0159,2.0166,2.0157,2.0166,40900000.0
2008-04-04 11:00:00,2.0166,2.0166,2.01555,2.01565,44700000.0
2008-04-04 11:01:00,2.01565,2.0163,2.01525,2.016,58000000.0
2008-04-04 11:02:00,2.016,2.0166,2.0159,2.01655,40200000.0
2008-04-04 11:03:00,2.01655,2.0168,2.0164,2.0166,84500000.0
2008-04-04 11:04:00,2.0166,2.0168,2.0163,2.0163,60500000.0
2008-04-04 11:05:00,2.0162,2.0164,2.01565,2.01565,77600000.0
2008-04-04 11:06:00,2.01565,2.0159,2.0154,2.01575,58900000.0
2008-04-04 11:07:00,2.01585,2.016,2.0157,2.0158,82500000.0
2008-04-04 11:08:00,2.0158,2.0159,2.0153,2.01535,134500000.0
2008-04-04 11:09:00,2.01535,2.01555,2.0152,2.0155,196800000.0
2008-04-04 11:10:00,2.0155,2.0156,2.0154,2.0154,143700000.0
2008-04-04 11:11:00,2.0154,2.0156,2.0154,2.0155,88700000.0
2008-04-04 11:12:00,2.0155,2.0156,2.0151,2.0151,112700000.0
2008-04-04 11:13:00,2.0151,2.0156,2.0151,2.0152,92100000.0
2008-04-04 11:14:00,2.0152,2.0154,2.015,2.0151,125900000.0
2008-04-04 11:15:00,2.0151,2.0153,2.01475,2.0153,97900000.0
2008-04-04 11:16:00,2.0153,2.0154,2.01515,2.0152,74000000.0
2008-04-04 11:17:00,2.0152,2.0153,2.01495,2.0152,91100000.0
2008-04-04 11:18:00,2.0152,2.0163,2.0152,2.0163,68000000.0
2008-04-04 11:19:00,2.0163,2.0163,2.0158,2.0159,66500000.0
2008-04-04 11:20:00,2.0159,2.0161,2.0155,2.0155,75800000.0
2008-04-04 11:21:00,2.0155,2.0155,2.01525,2.01535,84300000.0
2008-04-04 11:22:00,2.0153,2.0157,2.01525,2.0155,67600000.0
2008-04-04 11:23:00,2.01555,2.0158,2.0154,2.0154,63800000.0
2008-04-04 11:24:00,2.0154,2.0162,2.0154,2.0161,72900000.0
2008-04-04 11:25:00,2.0161,2.0165,2.016,2.01625,60900000.0
2008-04-04 11:26:00,2.01625,2.0166,2.01625,2.0164,55600000.0
2008-04-04 11:27:00,2.0164,2.0164,2.0161,2.0162,57500000.0
2008-04-04 11:28:00,2.01625,2.0166,2.01625,2.01625,53500000.0
2008-04-04 11:29:00,2.01625,2.0164,2.0162,2.01625,57500000.0
2008-04-04 11:30:00,2.01625,2.0164,2.0162,2.0163,55900000.0
2008-04-04 11:31:00,2.0163,2.0165,2.0161,2.0161,65600000.0
2008-04-04 11:32:00,2.0161,2.0162,2.0159,2.016,67300000.0
2008-04-04 11:33:00,2.016,2.0163,2.0156,2.0157,61000000.0
2008-04-04 11:34:00,2.0159,2.016,2.0157,2.016,56400000.0
2008-04-04 11:35:00,2.016,2.0161,2.01585,2.016,73100000.0
2008-04-04 11:36:00,2.016,2.01605,2.016,2.016,202100000.0
2008-04-04 11:37:00,2.016,2.0164,2.0159,2.01605,83500000.0
2008-04-04 11:38:00,2.01605,2.01605,2.0156,2.0157,40900000.0
2008-04-04 11:39:00,2.0157,2.016,2.0154,2.0156,53700000.0
2008-04-04 11:40:00,2.0156,2.0158,2.0154,2.01565,57500000.0
2008-04-04 11:41:00,2.01565,2.01565,2.01525,2.0154,235400000.0
2008-04-04 11:42:00,2.0154,2.01555,2.01525,2.01555,169600000.0
2008-04-04 11:43:00,2.01555,2.01555,2.0153,2.01535,207100000.0
2008-04-04 11:44:00,2.01535,2.01565,2.01535,2.01555,177800000.0
2008-04-04 11:45:00,2.01555,2.0156,2.0154,2.0155,139100000.0
2008-04-04 11:46:00,2.0155,2.0156,2.0151,2.01525,164900000.0
2008-04-04 11:47:00,2.01525,2.0158,2.01525,2.0158,208500000.0
2008-04-04 11:48:00,2.0158,2.0158,2.0154,2.0155,104500000.0
2008-04-04 11:49:00,2.0155,2.0155,2.0144,2.0146,80600000.0
2008-04-04 11:50:00,2.0145,2.0145,2.0137,2.0141,61600000.0
2008-04-04 11:51:00,2.0145,2.0145,2.0143,2.0143,57800000.0
2008-04-04 11:52:00,2.0143,2.0145,2.01405,2.0144,53800000.0
2008-04-04 11:53:00,2.0144,2.015,2.0144,2.01455,44000000.0
2008-04-04 11:54:00,2.01455,2.0149,2.01445,2.0146,36000000.0
2008-04-04 11:55:00,2.0146,2.0147,2.01425,2.0144,50300000.0
2008-04-04 11:56:00,2.0144,2.0151,2.0143,2.0145,65300000.0
2008-04-04 11:57:00,2.0144,2.0147,2.0138,2.01445,95400000.0
2008-04-04 11:58:00,2.0145,2.0146,2.0139,2.0144,58800000.0
2008-04-04 11:59:00,2.0145,2.01575,2.0145,2.01515,55100000.0
2008-04-04 12:00:00,2.01515,2.0155,2.0149,2.01525,41200000.0
2008-04-04 12:01:00,2.01525,2.0161,2.01525,2.0161,47100000.0
2008-04-04 12:02:00,2.0161,2.0166,2.0159,2.0159,58000000.0
2008-04-04 12:03:00,2.01595,2.01605,2.01525,2.0154,46100000.0
2008-04-04 12:04:00,2.0154,2.01545,2.0152,2.0152,46600000.0
2008-04-04 12:05:00,2.0152,2.0153,2.01505,2.01525,68200000.0
2008-04-04 12:06:00,2.01525,2.0153,2.0149,2.0149,45900000.0
2008-04-04 12:07:00,2.0149,2.015,2.0143,2.01485,170600000.0
2008-04-04 12:08:00,2.01475,2.01495,2.01455,2.0147,374600000.0
2008-04-04 12:09:00,2.0147,2.015,2.01425,2.01445,49100000.0
2008-04-04 12:10:00,2.01445,2.0156,2.0144,2.0155,70800000.0
2008-04-04 12:11:00,2.0154,2.0157,2.0152,2.0153,63900000.0
2008-04-04 12:12:00,2.0153,2.0159,2.0152,2.0156,105600000.0
2008-04-04 12:13:00,2.0156,2.0159,2.0152,2.0156,80000000.0
2008-04-04 12:14:00,2.0156,2.016,2.0155,2.0157,71100000.0
2008-04-04 12:15:00,2.0157,2.0157,2.0152,2.0154,63300000.0
2008-04-04 12:16:00,2.01516,2.01626,2.01492,2.01556,68600000.0
2008-04-04 12:17:00,2.016,2.01639,2.01566,2.01595,83400000.0
2008-04-04 12:18:00,2.01612,2.01675,2.01563,2.01635,90100000.0
2008-04-04 12:19:00,2.01621,2.01644,2.01529,2.01546,88300000.0
2008-04-04 12:20:00,2.01565,2.01633,2.01543,2.016,77500000.0
2008-04-04 12:21:00,2.01616,2.01662,2.01551,2.01597,99700000.0
2008-04-04 12:22:00,2.01584,2.0163,2.01533,2.01606,99500000.0
2008-04-04 12:23:00,2.01646,2.01646,2.0157,2.01615,89000000.0
2008-04-04 12:24:00,2.01628,2.0165,2.01583,2.01642,86900000.0
2008-04-04 12:25:00,2.01645,2.0166,2.0164,2.01645,7100000.0
2008-04-04 12:26:00,2.01645,2.0168,2.0159,2.0159,64800000.0
2008-04-04 12:27:00,2.0159,2.0162,2.0158,2.016,56900000.0
2008-04-04 12:28:00,2.016,2.0164,2.0153,2.01545,70100000.0
2008-04-04 12:29:00,2.01545,2.0159,2.0152,2.0158,60300000.0
2008-04-04 12:30:00,2.0158,2.01605,2.01555,2.01565,77600000.0
2008-04-04 12:31:00,2.01565,2.016,2.0156,2.016,41600000.0
2008-04-04 12:32:00,2.016,2.0169,2.01585,2.0165,50300000.0
2008-04-04 12:33:00,2.0165,2.01685,2.01645,2.0165,55100000.0
2008-04-04 12:34:00,2.01635,2.017,2.01635,2.0167,42500000.0
2008-04-04 12:35:00,2.0167,2.0168,2.0162,2.01635,43800000.0
2008-04-04 12:36:00,2.01635,2.01635,2.01575,2.01585,50900000.0
2008-04-04 12:37:00,2.01585,2.0161,2.01565,2.016,62000000.0
2008-04-04 12:38:00,2.016,2.0166,2.0158,2.0161,65000000.0
2008-04-04 12:39:00,2.0161,2.0163,2.0159,2.0161,74900000.0
2008-04-04 12:40:00,2.016,2.0165,2.016,2.01645,33000000.0
2008-04-04 12:41:00,2.0163,2.01645,2.0161,2.0161,59900000.0
2008-04-04 12:42:00,2.0161,2.0163,2.0158,2.0163,72200000.0
2008-04-04 12:43:00,2.0163,2.0163,2.01545,2.0156,119500000.0
2008-04-04 12:44:00,2.0157,2.01615,2.0157,2.01575,46500000.0
2008-04-04 12:45:00,2.01575,2.0159,2.0152,2.0152,73700000.0
2008-04-04 12:46:00,2.0152,2.0157,2.0151,2.0153,150200000.0
2008-04-04 12:47:00,2.0153,2.0155,2.0151,2.0153,64200000.0
2008-04-04 12:48:00,2.0153,2.0154,2.0151,2.0154,220500000.0
2008-04-04 12:49:00,2.0154,2.0157,2.0151,2.0155,102400000.0
2008-04-04 12:50:00,2.0155,2.0157,2.0153,2.0157,100900000.0
2008-04-04 12:51:00,2.0157,2.0157,2.0155,2.0156,71700000.0
2008-04-04 12:52:00,2.0156,2.0163,2.0156,2.0162,58600000.0
2008-04-04 12:53:00,2.0162,2.0168,2.0161,2.0167,74500000.0
2008-04-04 12:54:00,2.0167,2.0172,2.01655,2.0172,49400000.0
2008-04-04 12:55:00,2.0172,2.0172,2.0168,2.01705,92200000.0
2008-04-04 12:56:00,2.01705,2.01745,2.017,2.0173,215600000.0
2008-04-04 12:57:00,2.0173,2.0179,2.01725,2.01775,208800000.0
2008-04-04 12:58:00,2.01775,2.0185,2.01775,2.01805,92300000.0
2008-04-04 12:59:00,2.01795,2.0187,2.0176,2.0176,66700000.0
2008-04-04 13:00:00,2.0183,2.0183,2.01735,2.0178,61000000.0
2008-04-04 13:01:00,2.0178,2.0179,2.01755,2.01775,77200000.0
2008-04-04 13:02:00,2.0179,2.0179,2.0176,2.0177,156300000.0
2008-04-04 13:03:00,2.0177,2.0182,2.0175,2.01785,113600000.0
2008-04-04 13:04:00,2.01785,2.0185,2.01785,2.0181,53600000.0
2008-04-04 13:05:00,2.0181,2.0181,2.01755,2.0176,59700000.0
2008-04-04 13:06:00,2.0176,2.0178,2.01705,2.01715,68100000.0
2008-04-04 13:07:00,2.01715,2.01735,2.01685,2.01705,140200000.0
2008-04-04 13:08:00,2.017,2.0173,2.0163,2.0167,99700000.0
2008-04-04 13:09:00,2.0167,2.01725,2.0167,2.0169,83600000.0
2008-04-04 13:10:00,2.0169,2.017,2.0165,2.0167,66800000.0
2008-04-04 13:11:00,2.0167,2.0167,2.0159,2.0159,86700000.0
2008-04-04 13:12:00,2.0159,2.0164,2.0159,2.0161,43200000.0
2008-04-04 13:13:00,2.0161,2.01615,2.0159,2.0161,52300000.0
2008-04-04 13:14:00,2.0161,2.0164,2.0159,2.0164,60700000.0
2008-04-04 13:15:00,2.0164,2.0165,2.0163,2.0164,63700000.0
2008-04-04 13:16:00,2.0164,2.0168,2.0164,2.01665,30500000.0
2008-04-04 13:17:00,2.01665,2.0171,2.0165,2.0169,46900000.0
2008-04-04 13:18:00,2.0169,2.0176,2.0169,2.01725,60400000.0
2008-04-04 13:19:00,2.01725,2.01735,2.01695,2.017,35200000.0
2008-04-04 13:20:00,2.017,2.017,2.01675,2.0168,41200000.0
2008-04-04 13:21:00,2.0168,2.0173,2.0168,2.0172,55400000.0
2008-04-04 13:22:00,2.0172,2.01725,2.0169,2.01715,135000000.0
2008-04-04 13:23:00,2.01715,2.0173,2.017,2.01705,386700000.0
2008-04-04 13:24:00,2.01705,2.01755,2.017,2.01735,157400000.0
2008-04-04 13:25:00,2.01735,2.0177,2.0173,2.0176,181800000.0
2008-04-04 13:26:00,2.0176,2.0183,2.01745,2.0181,144500000.0
2008-04-04 13:27:00,2.0181,2.0185,2.01805,2.0183,100600000.0
2008-04-04 13:28:00,2.0183,2.0187,2.01825,2.0183,73300000.0
2008-04-04 13:29:00,2.0183,2.0187,2.0181,2.0181,62400000.0
2008-04-04 13:30:00,2.0181,2.0185,2.0181,2.0184,58300000.0
2008-04-04 13:31:00,2.0184,2.0184,2.01805,2.0181,64200000.0
2008-04-04 13:32:00,2.0181,2.0184,2.0179,2.0182,71900000.0
2008-04-04 13:33:00,2.0182,2.0185,2.0182,2.0183,68500000.0
2008-04-04 13:34:00,2.0183,2.0186,2.0183,2.0186,63500000.0
2008-04-04 13:35:00,2.0186,2.0186,2.0179,2.018,64900000.0
2008-04-04 13:36:00,2.018,2.0181,2.0175,2.0176,101500000.0
2008-04-04 13:37:00,2.0176,2.01785,2.0176,2.0176,68000000.0
2008-04-04 13:38:00,2.0176,2.0178,2.0176,2.0177,65200000.0
2008-04-04 13:39:00,2.0177,2.0179,2.0176,2.0176,74800000.0
2008-04-04 13:40:00,2.0176,2.0176,2.0174,2.0174,65200000.0
2008-04-04 13:41:00,2.0174,2.0177,2.0172,2.0174,71200000.0
2008-04-04 13:42:00,2.0174,2.0182,2.017,2.0182,64800000.0
2008-04-04 13:43:00,2.0182,2.0184,2.0178,2.0178,63400000.0
2008-04-04 13:44:00,2.0178,2.01835,2.0178,2.01825,72400000.0
2008-04-04 13:45:00,2.01825,2.0193,2.0181,2.01875,61900000.0
2008-04-04 13:46:00,2.01875,2.019,2.01855,2.0187,56000000.0
2008-04-04 13:47:00,2.0187,2.0195,2.0186,2.0188,56900000.0
2008-04-04 13:48:00,2.0188,2.0191,2.0186,2.01885,50400000.0
2008-04-04 13:49:00,2.01885,2.0189,2.0186,2.0189,62700000.0
2008-04-04 13:50:00,2.0189,2.019,2.0187,2.0189,70300000.0
2008-04-04 13:51:00,2.0189,2.0189,2.0179,2.0179,73900000.0
2008-04-04 13:52:00,2.0179,2.0186,2.0178,2.0179,73200000.0
2008-04-04 13:53:00,2.0179,2.0181,2.0178,2.0179,65800000.0
2008-04-04 13:54:00,2.0179,2.0181,2.0179,2.0179,65700000.0
2008-04-04 13:55:00,2.0179,2.0179,2.0175,2.0176,56700000.0
2008-04-04 13:56:00,2.0176,2.0178,2.01745,2.0178,75600000.0
2008-04-04 13:57:00,2.0178,2.0181,2.0177,2.0179,120900000.0
2008-04-04 13:58:00,2.01795,2.0186,2.0179,2.0185,73200000.0
2008-04-04 13:59:00,2.0185,2.0185,2.0174,2.01755,46200000.0
2008-04-04 14:00:00,2.0175,2.0178,2.0172,2.01735,76700000.0
2008-04-04 14:01:00,2.01735,2.0178,2.0171,2.0177,109800000.0
2008-04-04 14:02:00,2.0177,2.018,2.01765,2.01795,63500000.0
2008-04-04 14:03:00,2.01795,2.0184,2.0179,2.0184,63500000.0
2008-04-04 14:04:00,2.0184,2.01865,2.0184,2.0186,51000000.0
2008-04-04 14:05:00,2.0186,2.0188,2.0185,2.0187,73400000.0
2008-04-04 14:06:00,2.0187,2.019,2.0187,2.0187,63500000.0
2008-04-04 14:07:00,2.0187,2.019,2.018,2.01815,41200000.0
2008-04-04 14:08:00,2.0181,2.0186,2.018,2.0183,44000000.0
2008-04-04 14:09:00,2.0183,2.0191,2.01815,2.0191,60500000.0
2008-04-04 14:10:00,2.0191,2.0193,2.01875,2.01895,40100000.0
2008-04-04 14:11:00,2.01895,2.0193,2.01895,2.01915,46600000.0
2008-04-04 14:12:00,2.01925,2.01975,2.0192,2.0197,85500000.0
2008-04-04 14:13:00,2.0197,2.0203,2.0197,2.02015,56300000.0
2008-04-04 14:14:00,2.02015,2.0209,2.0199,2.0208,58500000.0
2008-04-04 14:15:00,2.0208,2.021,2.02005,2.021,62800000.0
2008-04-04 14:16:00,2.021,2.0211,2.0209,2.021,65100000.0
2008-04-04 14:17:00,2.021,2.0212,2.0206,2.0207,61700000.0
2008-04-04 14:18:00,2.0206,2.0207,2.0204,2.0205,69700000.0
2008-04-04 14:19:00,2.0205,2.0212,2.0204,2.021,40300000.0
2008-04-04 14:20:00,2.021,2.021,2.0205,2.0205,57600000.0
2008-04-04 14:21:00,2.0205,2.0207,2.0205,2.0206,62900000.0
2008-04-04 14:22:00,2.0206,2.0206,2.02005,2.0201,67800000.0
2008-04-04 14:23:00,2.0201,2.0208,2.0201,2.02025,75500000.0
2008-04-04 14:24:00,2.02025,2.0203,2.0195,2.01975,128100000.0
2008-04-04 14:25:00,2.01975,2.0201,2.01915,2.0196,91800000.0
2008-04-04 14:26:00,2.0198,2.0199,2.01885,2.019,65000000.0
2008-04-04 14:27:00,2.019,2.02015,2.01895,2.01985,147100000.0
2008-04-04 14:28:00,2.01985,2.0216,2.01965,2.0216,197600000.0
2008-04-04 14:29:00,2.0216,2.022,2.01835,2.0193,863200000.0
2008-04-04 14:30:00,2.01847,2.01847,2.0105,2.0138,505200000.0
2008-04-04 14:31:00,2.0135,2.0169,2.0123,2.01395,580400000.0
2008-04-04 14:32:00,2.01405,2.01455,2.0122,2.0124,697500000.0
2008-04-04 14:33:00,2.0124,2.0124,2.01,2.0101,632600000.0
2008-04-04 14:34:00,2.01,2.0103,2.00945,2.00995,291700000.0
2008-04-04 14:35:00,2.0099,2.012,2.00945,2.01195,199900000.0
2008-04-04 14:36:00,2.0119,2.0124,2.01115,2.0119,83200000.0
2008-04-04 14:37:00,2.01195,2.0123,2.01,2.01135,163800000.0
2008-04-04 14:38:00,2.0115,2.0123,2.0105,2.01175,298300000.0
2008-04-04 14:39:00,2.01175,2.01175,2.00935,2.0103,462400000.0
2008-04-04 14:40:00,2.0104,2.01065,2.0095,2.0104,398400000.0
2008-04-04 14:41:00,2.0103,2.014,2.0099,2.0138,236800000.0
2008-04-04 14:42:00,2.01365,2.0162,2.013,2.01595,375500000.0
2008-04-04 14:43:00,2.01585,2.01755,2.01585,2.01695,257300000.0
2008-04-04 14:44:00,2.01685,2.01715,2.0145,2.0147,301600000.0
2008-04-04 14:45:00,2.01465,2.01565,2.0139,2.01485,287300000.0
2008-04-04 14:46:00,2.0148,2.01565,2.01435,2.01435,169900000.0
2008-04-04 14:47:00,2.01445,2.01485,2.01375,2.0141,175600000.0
2008-04-04 14:48:00,2.0142,2.01425,2.0129,2.01405,263800000.0
2008-04-04 14:49:00,2.01395,2.01465,2.01385,2.01445,442000000.0
2008-04-04 14:50:00,2.01445,2.01475,2.0139,2.0146,209700000.0
2008-04-04 14:51:00,2.0148,2.0153,2.0144,2.01495,487000000.0
2008-04-04 14:52:00,2.01495,2.01525,2.01455,2.01495,340700000.0
2008-04-04 14:53:00,2.01495,2.01525,2.0139,2.01435,276000000.0
2008-04-04 14:54:00,2.0144,2.0159,2.0144,2.0155,255000000.0
2008-04-04 14:55:00,2.0155,2.0164,2.0144,2.0145,75000000.0
2008-04-04 14:56:00,2.0146,2.015,2.0132,2.0132,87000000.0
2008-04-04 14:57:00,2.0132,2.014,2.0131,2.01355,72500000.0
2008-04-04 14:58:00,2.01355,2.0144,2.0133,2.0134,68900000.0
2008-04-04 14:59:00,2.0134,2.01365,2.01295,2.0134,75000000.0
2008-04-04 15:00:00,2.0134,2.0135,2.013,2.01315,65700000.0
2008-04-04 15:01:00,2.0133,2.0137,2.0129,2.0133,73900000.0
2008-04-04 15:02:00,2.01315,2.0136,2.0128,2.01295,71200000.0
2008-04-04 15:03:00,2.01285,2.01315,2.0123,2.0129,78700000.0
2008-04-04 15:04:00,2.0127,2.0129,2.0124,2.0126,76600000.0
2008-04-04 15:05:00,2.0126,2.013,2.0122,2.0124,74900000.0
2008-04-04 15:06:00,2.0124,2.0125,2.0117,2.0121,79000000.0
2008-04-04 15:07:00,2.0121,2.0124,2.0115,2.0117,71200000.0
2008-04-04 15:08:00,2.0117,2.0117,2.0097,2.0098,63500000.0
2008-04-04 15:09:00,2.0099,2.0103,2.009,2.00935,76100000.0
2008-04-04 15:10:00,2.00935,2.0103,2.00935,2.0098,67100000.0
2008-04-04 15:11:00,2.0098,2.0101,2.00845,2.0094,67100000.0
2008-04-04 15:12:00,2.0094,2.0099,2.00905,2.0092,61300000.0
2008-04-04 15:13:00,2.00925,2.01,2.0089,2.0094,53900000.0
2008-04-04 15:14:00,2.0094,2.0096,2.00915,2.00935,59100000.0
2008-04-04 15:15:00,2.00935,2.0094,2.007,2.008,65200000.0
2008-04-04 15:16:00,2.00805,2.0081,2.0062,2.0067,85800000.0
2008-04-04 15:17:00,2.0067,2.0073,2.00615,2.0073,72700000.0
2008-04-04 15:18:00,2.0073,2.0077,2.00695,2.0073,125100000.0
2008-04-04 15:19:00,2.0073,2.00785,2.0071,2.0075,75900000.0
2008-04-04 15:20:00,2.0075,2.0087,2.0075,2.0087,77400000.0
2008-04-04 15:21:00,2.0087,2.0087,2.0075,2.00785,77300000.0
2008-04-04 15:22:00,2.00785,2.0088,2.00785,2.0083,74600000.0
2008-04-04 15:23:00,2.0083,2.0085,2.00735,2.00735,48600000.0
2008-04-04 15:24:00,2.0072,2.008,2.0072,2.0073,54900000.0
2008-04-04 15:25:00,2.0073,2.0079,2.0072,2.00745,64500000.0
2008-04-04 15:26:00,2.00745,2.0078,2.0061,2.0064,81700000.0
2008-04-04 15:27:00,2.00625,2.00685,2.00615,2.00655,55700000.0
2008-04-04 15:28:00,2.00655,2.0067,2.0064,2.00665,66500000.0
2008-04-04 15:29:00,2.00665,2.007,2.0065,2.0067,93700000.0
2008-04-04 15:30:00,2.00655,2.00655,2.0055,2.0056,98000000.0
2008-04-04 15:31:00,2.0056,2.00595,2.0053,2.0055,123400000.0
2008-04-04 15:32:00,2.00545,2.0057,2.0048,2.00485,180700000.0
2008-04-04 15:33:00,2.00485,2.005,2.00395,2.0041,149900000.0
2008-04-04 15:34:00,2.0041,2.0044,2.0032,2.0042,163800000.0
2008-04-04 15:35:00,2.0042,2.0057,2.0042,2.00555,63400000.0
2008-04-04 15:36:00,2.00555,2.00605,2.0054,2.0057,107100000.0
2008-04-04 15:37:00,2.0057,2.0064,2.0054,2.00565,181700000.0
2008-04-04 15:38:00,2.00565,2.0057,2.0045,2.00465,165200000.0
2008-04-04 15:39:00,2.00465,2.0055,2.0045,2.0054,60900000.0
2008-04-04 15:40:00,2.0054,2.0058,2.0053,2.0056,79300000.0
2008-04-04 15:41:00,2.0056,2.00575,2.00495,2.0052,60800000.0
2008-04-04 15:42:00,2.0052,2.0053,2.00425,2.0043,69300000.0
2008-04-04 15:43:00,2.0043,2.0047,2.00355,2.00375,58800000.0
2008-04-04 15:44:00,2.0039,2.0051,2.0039,2.00475,64900000.0
2008-04-04 15:45:00,2.00485,2.00565,2.00415,2.00425,90000000.0
2008-04-04 15:46:00,2.00425,2.00495,2.0037,2.0048,87400000.0
2008-04-04 15:47:00,2.0048,2.0053,2.0048,2.005,79100000.0
2008-04-04 15:48:00,2.005,2.0052,2.00485,2.005,68000000.0
2008-04-04 15:49:00,2.00505,2.00525,2.0042,2.00435,67200000.0
2008-04-04 15:50:00,2.00435,2.0044,2.003,2.003,54400000.0
2008-04-04 15:51:00,2.0028,2.0042,2.0026,2.00365,74600000.0
2008-04-04 15:52:00,2.00345,2.0038,2.00315,2.00315,109800000.0
2008-04-04 15:53:00,2.00315,2.0042,2.003,2.0041,61100000.0
2008-04-04 15:54:00,2.0039,2.00505,2.00365,2.00465,223100000.0
2008-04-04 15:55:00,2.00465,2.0049,2.0044,2.0048,150600000.0
2008-04-04 15:56:00,2.00475,2.0054,2.00445,2.0054,187600000.0
2008-04-04 15:57:00,2.0054,2.00625,2.0054,2.00625,289800000.0
2008-04-04 15:58:00,2.00625,2.00645,2.0054,2.0055,182000000.0
2008-04-04 15:59:00,2.0054,2.0061,2.0051,2.0059,169600000.0
2008-04-04 16:00:00,2.0059,2.0062,2.00455,2.00455,141100000.0
2008-04-04 16:01:00,2.0045,2.00525,2.0044,2.0045,77500000.0
2008-04-04 16:02:00,2.0045,2.00485,2.0045,2.0047,70600000.0
2008-04-04 16:03:00,2.0047,2.0051,2.0037,2.004,170100000.0
2008-04-04 16:04:00,2.0041,2.0047,2.00355,2.00435,161000000.0
2008-04-04 16:05:00,2.00435,2.00525,2.00355,2.00375,97800000.0
2008-04-04 16:06:00,2.0039,2.0043,2.00375,2.0039,130800000.0
2008-04-04 16:07:00,2.0039,2.0039,2.00275,2.003,213100000.0
2008-04-04 16:08:00,2.003,2.0032,2.0024,2.00265,144200000.0
2008-04-04 16:09:00,2.00265,2.00285,2.00235,2.00255,148900000.0
2008-04-04 16:10:00,2.00255,2.00255,2.0018,2.0023,122100000.0
2008-04-04 16:11:00,2.0023,2.0028,2.00225,2.00265,63400000.0
2008-04-04 16:12:00,2.0026,2.0026,2.0014,2.0014,130100000.0
2008-04-04 16:13:00,2.0014,2.0023,2.0013,2.002,76500000.0
2008-04-04 16:14:00,2.002,2.0025,2.0018,2.0023,64500000.0
2008-04-04 16:15:00,2.0023,2.0026,2.00145,2.00155,118000000.0
2008-04-04 16:16:00,2.00155,2.0023,2.0015,2.0017,142900000.0
2008-04-04 16:17:00,2.0017,2.0018,2.0009,2.0011,126200000.0
2008-04-04 16:18:00,2.0011,2.0012,2.00025,2.0003,116400000.0
2008-04-04 16:19:00,2.00025,2.0004,2.0,2.0002,169200000.0
2008-04-04 16:20:00,2.0002,2.001,2.0001,2.0005,108600000.0
2008-04-04 16:21:00,2.0005,2.001,2.00035,2.0007,133900000.0
2008-04-04 16:22:00,2.0007,2.0017,2.00065,2.0016,121500000.0
2008-04-04 16:23:00,2.0016,2.0018,2.00115,2.0016,95800000.0
2008-04-04 16:24:00,2.0016,2.002,2.00145,2.0019,113600000.0
2008-04-04 16:25:00,2.0019,2.0025,2.0017,2.00175,175500000.0
2008-04-04 16:26:00,2.00175,2.00195,2.0014,2.0019,156100000.0
2008-04-04 16:27:00,2.0019,2.00235,2.00185,2.0023,111700000.0
2008-04-04 16:28:00,2.0023,2.003,2.0021,2.003,58600000.0
2008-04-04 16:29:00,2.003,2.0034,2.0026,2.0033,65900000.0
2008-04-04 16:30:00,2.0033,2.0035,2.0016,2.0018,82200000.0
2008-04-04 16:31:00,2.0018,2.0018,2.00125,2.00135,144800000.0
2008-04-04 16:32:00,2.00135,2.00145,2.0005,2.00075,65900000.0
2008-04-04 16:33:00,2.00075,2.0008,1.9996,1.9998,58400000.0
2008-04-04 16:34:00,1.9998,2.0011,1.9997,2.00015,80800000.0
2008-04-04 16:35:00,2.00015,2.00015,1.999,1.9991,66200000.0
2008-04-04 16:36:00,1.9991,1.9995,1.99905,1.9991,196700000.0
2008-04-04 16:37:00,1.9991,1.9995,1.9989,1.999,142200000.0
2008-04-04 16:38:00,1.999,1.9992,1.9981,1.9984,76200000.0
2008-04-04 16:39:00,1.9984,1.9987,1.9982,1.9984,110800000.0
2008-04-04 16:40:00,1.99835,1.99915,1.99835,1.999,96200000.0
2008-04-04 16:41:00,1.999,2.0001,1.9989,1.9999,86500000.0
2008-04-04 16:42:00,1.9999,2.0004,1.9996,1.9998,49300000.0
2008-04-04 16:43:00,1.9998,2.0001,1.9996,1.9998,59900000.0
2008-04-04 16:44:00,1.9998,2.0006,1.9998,2.0004,59800000.0
2008-04-04 16:45:00,2.0003,2.0006,1.9996,1.9998,73600000.0
2008-04-04 16:46:00,1.9998,2.00025,1.9994,2.00025,54100000.0
2008-04-04 16:47:00,2.00025,2.00115,2.0001,2.0011,64400000.0
2008-04-04 16:48:00,2.0011,2.0012,2.0003,2.00035,62700000.0
2008-04-04 16:49:00,2.0004,2.00055,1.9998,1.99985,80900000.0
2008-04-04 16:50:00,1.9999,2.0001,1.99965,1.9998,112700000.0
2008-04-04 16:51:00,1.99975,2.0002,1.9996,2.0002,163700000.0
2008-04-04 16:52:00,2.0002,2.0005,1.99975,1.9999,91500000.0
2008-04-04 16:53:00,1.9999,2.0003,1.9999,1.99995,64600000.0
2008-04-04 16:54:00,1.99995,2.0003,1.9998,2.0,60200000.0
2008-04-04 16:55:00,2.0,2.0007,1.9999,2.00065,70200000.0
2008-04-04 16:56:00,2.00065,2.0011,2.0003,2.0007,164500000.0
2008-04-04 16:57:00,2.0007,2.0007,1.9997,1.9998,118800000.0
2008-04-04 16:58:00,1.9998,2.0002,1.9996,2.0002,136700000.0
2008-04-04 16:59:00,2.0002,2.0004,1.9999,2.0004,160800000.0
2008-04-04 17:00:00,2.0004,2.0012,2.0004,2.0008,95000000.0
2008-04-04 17:01:00,2.0008,2.0008,2.0001,2.0006,103600000.0
2008-04-04 17:02:00,2.0006,2.0015,2.00025,2.0011,126400000.0
2008-04-04 17:03:00,2.0011,2.002,2.001,2.002,71500000.0
2008-04-04 17:04:00,2.002,2.0026,2.0016,2.0023,105500000.0
2008-04-04 17:05:00,2.0023,2.0034,2.00225,2.0032,63100000.0
2008-04-04 17:06:00,2.0032,2.0035,2.00295,2.003,65900000.0
2008-04-04 17:07:00,2.00285,2.0032,2.0026,2.0027,73800000.0
2008-04-04 17:08:00,2.0026,2.0031,2.0024,2.0029,55800000.0
2008-04-04 17:09:00,2.0029,2.00415,2.0029,2.0039,64500000.0
2008-04-04 17:10:00,2.0039,2.0039,2.0035,2.00355,82100000.0
2008-04-04 17:11:00,2.00355,2.0047,2.0035,2.00455,72100000.0
2008-04-04 17:12:00,2.0045,2.00475,2.00425,2.0047,73600000.0
2008-04-04 17:13:00,2.0047,2.0052,2.00435,2.0051,110000000.0
2008-04-04 17:14:00,2.0051,2.00575,2.0051,2.0056,69400000.0
2008-04-04 17:15:00,2.0056,2.00605,2.0055,2.0059,72500000.0
2008-04-04 17:16:00,2.0059,2.0059,2.00515,2.0055,131300000.0
2008-04-04 17:17:00,2.0055,2.00565,2.00545,2.0056,119500000.0
2008-04-04 17:18:00,2.0056,2.0058,2.0054,2.0058,183200000.0
2008-04-04 17:19:00,2.0058,2.00585,2.0055,2.0058,114600000.0
2008-04-04 17:20:00,2.0058,2.0058,2.0052,2.0053,95300000.0
2008-04-04 17:21:00,2.0053,2.0053,2.0048,2.0049,140500000.0
2008-04-04 17:22:00,2.0049,2.0051,2.00485,2.0051,157000000.0
2008-04-04 17:23:00,2.0051,2.0051,2.00465,2.0047,106000000.0
2008-04-04 17:24:00,2.0047,2.0047,2.0035,2.0035,112600000.0
2008-04-04 17:25:00,2.0035,2.0042,2.0034,2.0042,81700000.0
2008-04-04 17:26:00,2.0042,2.0043,2.0039,2.0043,102600000.0
2008-04-04 17:27:00,2.0043,2.0046,2.0041,2.0044,94200000.0
2008-04-04 17:28:00,2.0044,2.0048,2.00415,2.0042,92000000.0
2008-04-04 17:29:00,2.0042,2.0055,2.0042,2.0055,85500000.0
2008-04-04 17:30:00,2.0055,2.0072,2.0055,2.0071,70300000.0
2008-04-04 17:31:00,2.0071,2.0079,2.0069,2.0077,62600000.0
2008-04-04 17:32:00,2.0077,2.00775,2.0065,2.0068,74800000.0
2008-04-04 17:33:00,2.0067,2.0071,2.0065,2.00665,81800000.0
2008-04-04 17:34:00,2.00665,2.00705,2.00655,2.007,139800000.0
2008-04-04 17:35:00,2.007,2.0078,2.00675,2.00765,73700000.0
2008-04-04 17:36:00,2.00765,2.008,2.0076,2.0078,78400000.0
2008-04-04 17:37:00,2.0078,2.0078,2.0073,2.00755,82100000.0
2008-04-04 17:38:00,2.00755,2.0078,2.0073,2.0075,105600000.0
2008-04-04 17:39:00,2.0075,2.0079,2.0074,2.00775,84000000.0
2008-04-04 17:40:00,2.00775,2.008,2.0074,2.0074,80500000.0
2008-04-04 17:41:00,2.0074,2.0077,2.00715,2.0073,77800000.0
2008-04-04 17:42:00,2.0072,2.0072,2.0069,2.0069,105200000.0
2008-04-04 17:43:00,2.0069,2.00695,2.0059,2.0059,125400000.0
2008-04-04 17:44:00,2.0059,2.0064,2.0057,2.00605,111700000.0
2008-04-04 17:45:00,2.00605,2.0063,2.0059,2.0062,79900000.0
2008-04-04 17:46:00,2.0062,2.0066,2.0061,2.0063,71400000.0
2008-04-04 17:47:00,2.0063,2.0066,2.0056,2.0056,100000000.0
2008-04-04 17:48:00,2.0056,2.0058,2.00535,2.0055,67100000.0
2008-04-04 17:49:00,2.0055,2.0057,2.0042,2.0046,94600000.0
2008-04-04 17:50:00,2.0046,2.0049,2.0046,2.0047,87100000.0
2008-04-04 17:51:00,2.0047,2.005,2.00445,2.005,88000000.0
2008-04-04 17:52:00,2.005,2.0052,2.0047,2.0048,92000000.0
2008-04-04 17:53:00,2.0048,2.005,2.0044,2.0048,85000000.0
2008-04-04 17:54:00,2.0048,2.0048,2.0036,2.0038,80100000.0
2008-04-04 17:55:00,2.0038,2.0045,2.00375,2.0044,80300000.0
2008-04-04 17:56:00,2.0044,2.0047,2.0041,2.0047,62700000.0
2008-04-04 17:57:00,2.0047,2.0049,2.0043,2.0045,80100000.0
2008-04-04 17:58:00,2.0045,2.005,2.00415,2.0049,66400000.0
2008-04-04 17:59:00,2.0049,2.0049,2.0041,2.00485,103100000.0
2008-04-04 18:00:00,2.00485,2.0053,2.00475,2.0051,68200000.0
2008-04-04 18:01:00,2.0051,2.0052,2.005,2.005,91200000.0
2008-04-04 18:02:00,2.0049,2.0049,2.0045,2.00455,22300000.0
2008-04-04 18:03:00,2.00455,2.00465,2.0042,2.00435,43900000.0
2008-04-04 18:04:00,2.00435,2.00465,2.00435,2.0046,67100000.0
2008-04-04 18:05:00,2.0046,2.0048,2.0046,2.0048,62200000.0
2008-04-04 18:06:00,2.0048,2.005,2.0048,2.005,87600000.0
2008-04-04 18:07:00,2.005,2.005,2.0046,2.0046,93800000.0
2008-04-04 18:08:00,2.0046,2.0048,2.0041,2.0048,100500000.0
2008-04-04 18:09:00,2.0048,2.0053,2.0048,2.00525,66200000.0
2008-04-04 18:10:00,2.0052,2.0055,2.0049,2.0055,100700000.0
2008-04-04 18:11:00,2.0055,2.0057,2.00505,2.0051,67900000.0
2008-04-04 18:12:00,2.0051,2.0057,2.0051,2.0055,94300000.0
2008-04-04 18:13:00,2.0055,2.0057,2.00525,2.0057,101800000.0
2008-04-04 18:14:00,2.0057,2.0064,2.0045,2.00595,78800000.0
2008-04-04 18:15:00,2.00595,2.0065,2.0051,2.0065,93500000.0
2008-04-04 18:16:00,2.0066,2.0069,2.006,2.0061,80800000.0
2008-04-04 18:17:00,2.0061,2.0066,2.0061,2.0064,84800000.0
2008-04-04 18:18:00,2.0064,2.0072,2.0061,2.00695,87900000.0
2008-04-04 18:19:00,2.00695,2.00785,2.00665,2.0078,77900000.0
2008-04-04 18:20:00,2.0078,2.00825,2.0066,2.00745,87900000.0
2008-04-04 18:21:00,2.00745,2.0077,2.0073,2.0074,71200000.0
2008-04-04 18:22:00,2.0074,2.0074,2.0066,2.00665,74600000.0
2008-04-04 18:23:00,2.00665,2.0071,2.00655,2.0071,69200000.0
2008-04-04 18:24:00,2.0071,2.0079,2.0068,2.0079,82300000.0
2008-04-04 18:25:00,2.0079,2.0081,2.0069,2.007,80800000.0
2008-04-04 18:26:00,2.007,2.0071,2.0068,2.007,84000000.0
2008-04-04 18:27:00,2.007,2.007,2.0062,2.0062,90000000.0
2008-04-04 18:28:00,2.0062,2.0062,2.0054,2.0054,144100000.0
2008-04-04 18:29:00,2.0054,2.0069,2.0054,2.00675,82000000.0
2008-04-04 18:30:00,2.00675,2.0074,2.0067,2.0072,78800000.0
2008-04-04 18:31:00,2.0072,2.0072,2.0062,2.0062,88000000.0
2008-04-04 18:32:00,2.0062,2.0064,2.0057,2.00615,78200000.0
2008-04-04 18:33:00,2.006,2.0062,2.0057,2.0057,73700000.0
2008-04-04 18:34:00,2.0057,2.0063,2.0056,2.0062,76800000.0
2008-04-04 18:35:00,2.0062,2.0062,2.0057,2.0058,72800000.0
2008-04-04 18:36:00,2.0058,2.006,2.00565,2.0058,84100000.0
2008-04-04 18:37:00,2.0058,2.0059,2.00555,2.00555,272300000.0
2008-04-04 18:38:00,2.00555,2.006,2.0055,2.0059,281600000.0
2008-04-04 18:39:00,2.0059,2.007,2.0059,2.0066,137700000.0
2008-04-04 18:40:00,2.0066,2.0069,2.0064,2.0066,122600000.0
2008-04-04 18:41:00,2.0066,2.0067,2.00645,2.0067,73800000.0
2008-04-04 18:42:00,2.0067,2.00675,2.0064,2.0064,62600000.0
2008-04-04 18:43:00,2.0064,2.0066,2.0063,2.0065,100500000.0
2008-04-04 18:44:00,2.0065,2.0072,2.00645,2.0072,70900000.0
2008-04-04 18:45:00,2.0072,2.0073,2.00675,2.0069,95600000.0
2008-04-04 18:46:00,2.0069,2.0076,2.0069,2.0076,80000000.0
2008-04-04 18:47:00,2.0076,2.0076,2.0072,2.0072,85600000.0
2008-04-04 18:48:00,2.0072,2.0072,2.0071,2.0072,72000000.0
2008-04-04 18:49:00,2.0072,2.0076,2.0069,2.0074,66000000.0
2008-04-04 18:50:00,2.0074,2.00765,2.0074,2.00765,85700000.0
2008-04-04 18:51:00,2.00765,2.0077,2.0071,2.0071,88400000.0
2008-04-04 18:52:00,2.0071,2.0071,2.00665,2.0068,63400000.0
2008-04-04 18:53:00,2.0068,2.00695,2.0068,2.00695,78100000.0
2008-04-04 18:54:00,2.00695,2.0074,2.00695,2.0074,55800000.0
2008-04-04 18:55:00,2.0074,2.00805,2.0074,2.00805,83100000.0
2008-04-04 18:56:00,2.00805,2.0092,2.00795,2.0092,71500000.0
2008-04-04 18:57:00,2.0092,2.0095,2.0085,2.0085,80600000.0
2008-04-04 18:58:00,2.0085,2.009,2.00835,2.0087,108000000.0
2008-04-04 18:59:00,2.0087,2.0096,2.0087,2.0096,102300000.0
2008-04-04 19:00:00,2.0098,2.0098,2.0088,2.0091,86600000.0
2008-04-04 19:01:00,2.0091,2.0091,2.0086,2.0086,84500000.0
2008-04-04 19:02:00,2.0086,2.0089,2.0086,2.0089,88400000.0
2008-04-04 19:03:00,2.0089,2.0089,2.0086,2.0086,86500000.0
2008-04-04 19:04:00,2.0086,2.0087,2.00845,2.00845,85000000.0
2008-04-04 19:05:00,2.00845,2.0085,2.0084,2.0085,91300000.0
2008-04-04 19:06:00,2.0085,2.0085,2.008,2.0081,91600000.0
2008-04-04 19:07:00,2.0081,2.0084,2.008,2.008,89800000.0
2008-04-04 19:08:00,2.008,2.008,2.00755,2.0076,377300000.0
2008-04-04 19:09:00,2.0076,2.0077,2.0074,2.0075,722700000.0
2008-04-04 19:10:00,2.0075,2.0077,2.0075,2.00755,948100000.0
2008-04-04 19:11:00,2.00755,2.0078,2.0074,2.0077,631900000.0
2008-04-04 19:12:00,2.0077,2.0077,2.007,2.0071,126200000.0
2008-04-04 19:13:00,2.0071,2.0073,2.00695,2.00715,87000000.0
2008-04-04 19:14:00,2.00715,2.00745,2.0071,2.0073,80100000.0
2008-04-04 19:15:00,2.0073,2.0077,2.0073,2.0077,101100000.0
2008-04-04 19:16:00,2.0077,2.008,2.0074,2.0075,97600000.0
2008-04-04 19:17:00,2.0075,2.0075,2.0072,2.0073,85500000.0
2008-04-04 19:18:00,2.0073,2.0073,2.0073,2.0073,100000000.0
2008-04-04 19:19:00,2.0073,2.0076,2.0073,2.00755,85700000.0
2008-04-04 19:20:00,2.00755,2.0076,2.00715,2.0072,84500000.0
2008-04-04 19:21:00,2.0072,2.0074,2.00705,2.0074,96200000.0
2008-04-04 19:22:00,2.0074,2.0074,2.0068,2.007,95200000.0
2008-04-04 19:23:00,2.007,2.0077,2.0069,2.0077,94800000.0
2008-04-04 19:24:00,2.00775,2.00815,2.00765,2.00815,75500000.0
2008-04-04 19:25:00,2.0082,2.00825,2.0079,2.0081,73800000.0
2008-04-04 19:26:00,2.0081,2.0081,2.00785,2.00785,76700000.0
2008-04-04 19:27:00,2.00785,2.0084,2.0077,2.0084,80900000.0
2008-04-04 19:28:00,2.0085,2.0085,2.0081,2.0083,74800000.0
2008-04-04 19:29:00,2.0083,2.0088,2.0081,2.0081,87600000.0
2008-04-04 19:30:00,2.0081,2.0081,2.0079,2.008,87400000.0
2008-04-04 19:31:00,2.008,2.0082,2.0077,2.008,109000000.0
2008-04-04 19:32:00,2.008,2.0081,2.0078,2.0081,91400000.0
2008-04-04 19:33:00,2.0081,2.0082,2.00785,2.00785,116100000.0
2008-04-04 19:34:00,2.00785,2.008,2.00785,2.008,82400000.0
2008-04-04 19:35:00,2.008,2.0089,2.00795,2.0089,90700000.0
2008-04-04 19:36:00,2.0089,2.0091,2.00865,2.0089,121500000.0
2008-04-04 19:37:00,2.0089,2.0089,2.008,2.0083,84700000.0
2008-04-04 19:38:00,2.0083,2.00845,2.0082,2.0084,87200000.0
2008-04-04 19:39:00,2.0084,2.00855,2.0084,2.0085,92700000.0
2008-04-04 19:40:00,2.0085,2.0085,2.0082,2.0082,97700000.0
2008-04-04 19:41:00,2.0082,2.00825,2.0077,2.0079,82800000.0
2008-04-04 19:42:00,2.0079,2.008,2.0077,2.0079,75400000.0
2008-04-04 19:43:00,2.0079,2.00795,2.0076,2.00775,65100000.0
2008-04-04 19:44:00,2.00775,2.0078,2.00705,2.00705,77500000.0
2008-04-04 19:45:00,2.007,2.0078,2.0069,2.0078,88500000.0
2008-04-04 19:46:00,2.0078,2.0086,2.0077,2.0084,90500000.0
2008-04-04 19:47:00,2.0084,2.0094,2.0083,2.009,86100000.0
2008-04-04 19:48:00,2.009,2.0091,2.00845,2.0087,129100000.0
2008-04-04 19:49:00,2.0087,2.0092,2.00855,2.0086,139700000.0
2008-04-04 19:50:00,2.00865,2.00875,2.00865,2.0087,87900000.0
2008-04-04 19:51:00,2.0085,2.0091,2.0085,2.00895,103200000.0
2008-04-04 19:52:00,2.00895,2.0091,2.0089,2.009,75400000.0
2008-04-04 19:53:00,2.009,2.0095,2.0089,2.0091,88200000.0
2008-04-04 19:54:00,2.0091,2.0094,2.00895,2.0094,68100000.0
2008-04-04 19:55:00,2.0094,2.00965,2.0094,2.00945,47600000.0
2008-04-04 19:56:00,2.00945,2.0098,2.0091,2.00965,53900000.0
2008-04-04 19:57:00,2.00965,2.0097,2.0096,2.0096,44000000.0
2008-04-04 19:58:00,2.0096,2.00975,2.0092,2.00925,31800000.0
2008-04-04 19:59:00,2.00925,2.0093,2.0092,2.0093,21600000.0
2008-04-04 20:00:00,2.0093,2.0097,2.0093,2.0096,24800000.0
2008-04-04 20:01:00,2.0096,2.00965,2.00955,2.0096,22100000.0
2008-04-04 20:02:00,2.0096,2.0097,2.00955,2.0097,53600000.0
2008-04-04 20:03:00,2.0097,2.0099,2.0095,2.0097,225000000.0
2008-04-04 20:04:00,2.0096,2.0098,2.0094,2.00955,183600000.0
2008-04-04 20:05:00,2.00955,2.0096,2.00925,2.0094,64000000.0
2008-04-04 20:06:00,2.0094,2.0095,2.0092,2.0093,22400000.0
2008-04-04 20:07:00,2.0093,2.0093,2.0088,2.0088,27800000.0
2008-04-04 20:08:00,2.0088,2.0088,2.00825,2.0086,89000000.0
2008-04-04 20:09:00,2.0086,2.0087,2.00775,2.00815,33800000.0
2008-04-04 20:10:00,2.00815,2.0086,2.00785,2.00785,48300000.0
2008-04-04 20:11:00,2.0079,2.0082,2.0078,2.0082,37700000.0
2008-04-04 20:12:00,2.0082,2.0082,2.0074,2.00745,71000000.0
2008-04-04 20:13:00,2.00745,2.00755,2.0074,2.00755,92700000.0
2008-04-04 20:14:00,2.00755,2.0076,2.00675,2.00695,52700000.0
2008-04-04 20:15:00,2.00695,2.00745,2.00695,2.00725,22200000.0
2008-04-04 20:16:00,2.00725,2.0073,2.007,2.0072,61100000.0
2008-04-04 20:17:00,2.0072,2.0073,2.0069,2.007,30800000.0
2008-04-04 20:18:00,2.007,2.007,2.0063,2.00645,167500000.0
2008-04-04 20:19:00,2.00645,2.0066,2.0059,2.0061,232700000.0
2008-04-04 20:20:00,2.0061,2.0062,2.0056,2.0057,188600000.0
2008-04-04 20:21:00,2.0057,2.0065,2.0056,2.0064,80400000.0
2008-04-04 20:22:00,2.0064,2.0073,2.0064,2.00695,32600000.0
2008-04-04 20:23:00,2.00695,2.00735,2.00685,2.00735,38900000.0
2008-04-04 20:24:00,2.00735,2.00735,2.0067,2.0068,143400000.0
2008-04-04 20:25:00,2.0068,2.0069,2.0057,2.0057,111600000.0
2008-04-04 20:26:00,2.00565,2.0057,2.0054,2.0054,406600000.0
2008-04-04 20:27:00,2.0054,2.0055,2.0051,2.0053,519200000.0
2008-04-04 20:28:00,2.0053,2.0054,2.0051,2.0052,130600000.0
2008-04-04 20:29:00,2.0052,2.00555,2.0044,2.0054,229100000.0
2008-04-04 20:30:00,2.0054,2.0054,2.00485,2.00495,72900000.0
2008-04-04 20:31:00,2.00495,2.00495,2.0045,2.00475,387800000.0
2008-04-04 20:32:00,2.00475,2.005,2.00465,2.005,89800000.0
2008-04-04 20:33:00,2.005,2.0051,2.0049,2.005,351200000.0
2008-04-04 20:34:00,2.005,2.00505,2.0048,2.0049,626500000.0
2008-04-04 20:35:00,2.0049,2.0055,2.0049,2.0055,201200000.0
2008-04-04 20:36:00,2.0055,2.0057,2.0055,2.0056,672900000.0
2008-04-04 20:37:00,2.0056,2.0058,2.0054,2.0054,264200000.0
2008-04-04 20:38:00,2.0054,2.0058,2.0054,2.00555,766400000.0
2008-04-04 20:39:00,2.00555,2.0064,2.00555,2.0064,115900000.0
2008-04-04 20:40:00,2.0064,2.0068,2.0064,2.0065,55300000.0
2008-04-04 20:41:00,2.0065,2.0069,2.0065,2.00675,48900000.0
2008-04-04 20:42:00,2.00675,2.00695,2.00675,2.0068,54300000.0
2008-04-04 20:43:00,2.0068,2.0074,2.0068,2.00715,81900000.0
2008-04-04 20:44:00,2.00715,2.0076,2.00715,2.00735,41900000.0
2008-04-04 20:45:00,2.00735,2.0077,2.00735,2.00755,40400000.0
2008-04-04 20:46:00,2.00755,2.0079,2.00755,2.00765,33800000.0
2008-04-04 20:47:00,2.00765,2.00765,2.0073,2.0073,32700000.0
2008-04-04 20:48:00,2.0073,2.00735,2.0071,2.0071,28800000.0
2008-04-04 20:49:00,2.0071,2.00725,2.007,2.0072,108400000.0
2008-04-04 20:50:00,2.0072,2.0075,2.0072,2.00745,60300000.0
2008-04-04 20:51:00,2.00745,2.0076,2.0073,2.0076,22700000.0
2008-04-04 20:52:00,2.0076,2.00765,2.0075,2.0075,22500000.0
2008-04-04 20:53:00,2.0075,2.0075,2.00725,2.00735,21800000.0
2008-04-04 20:54:00,2.00735,2.0074,2.00685,2.00685,21700000.0
2008-04-04 20:55:00,2.00685,2.00735,2.00685,2.0071,25400000.0
2008-04-04 20:56:00,2.0071,2.00725,2.00695,2.00705,23800000.0
2008-04-04 20:57:00,2.00725,2.008,2.0072,2.00795,54700000.0
2008-04-04 20:58:00,2.00795,2.00795,2.0079,2.00795,125100000.0
2008-04-04 20:59:00,2.00795,2.00795,2.007,2.007,29700000.0
2008-04-04 21:00:00,2.00695,2.0071,2.00665,2.0069,259900000.0
2008-04-04 21:01:00,2.0069,2.00705,2.00655,2.00685,204700000.0
2008-04-04 21:02:00,2.00685,2.0071,2.00675,2.007,31600000.0
2008-04-04 21:03:00,2.007,2.00715,2.00685,2.00685,33200000.0
2008-04-04 21:04:00,2.00685,2.0071,2.00685,2.00705,64700000.0
2008-04-04 21:05:00,2.00705,2.0071,2.0069,2.007,32200000.0
2008-04-04 21:06:00,2.007,2.00705,2.00675,2.0068,38200000.0
2008-04-04 21:07:00,2.0068,2.0071,2.00645,2.00675,184500000.0
2008-04-04 21:08:00,2.00675,2.00685,2.0065,2.0065,223800000.0
2008-04-04 21:09:00,2.0065,2.0067,2.00625,2.0065,277500000.0
2008-04-04 21:10:00,2.0065,2.00675,2.00625,2.0064,490700000.0
2008-04-04 21:11:00,2.0064,2.0067,2.0064,2.00645,475600000.0
2008-04-04 21:12:00,2.00645,2.00645,2.0061,2.0062,459900000.0
2008-04-04 21:13:00,2.0062,2.0062,2.0059,2.00605,493200000.0
2008-04-04 21:14:00,2.006,2.00605,2.00535,2.00585,126400000.0
2008-04-04 21:15:00,2.0059,2.00645,2.0057,2.00635,39100000.0
2008-04-04 21:16:00,2.00635,2.0076,2.00625,2.00725,53400000.0
2008-04-04 21:17:00,2.00725,2.00725,2.00645,2.00665,42800000.0
2008-04-04 21:18:00,2.00665,2.0069,2.00665,2.00685,51800000.0
2008-04-04 21:19:00,2.00685,2.00705,2.00685,2.0069,26500000.0
2008-04-04 21:20:00,2.00695,2.007,2.0068,2.007,24900000.0
2008-04-04 21:21:00,2.00695,2.0071,2.00665,2.00675,22400000.0
2008-04-04 21:22:00,2.00675,2.00685,2.006,2.00685,23500000.0
2008-04-04 21:23:00,2.00685,2.00685,2.0064,2.00645,56700000.0
2008-04-04 21:24:00,2.00645,2.00645,2.0064,2.00645,29400000.0
2008-04-04 21:25:00,2.00645,2.0068,2.00535,2.00575,90500000.0
2008-04-04 21:26:00,2.00575,2.00625,2.0056,2.0061,44700000.0
2008-04-04 21:27:00,2.0061,2.0061,2.00515,2.0053,84700000.0
2008-04-04 21:28:00,2.0054,2.0056,2.0051,2.00555,350900000.0
2008-04-04 21:29:00,2.00555,2.0059,2.00555,2.00555,168700000.0
2008-04-04 21:30:00,2.00555,2.006,2.0055,2.0057,29100000.0
2008-04-04 21:31:00,2.0057,2.00655,2.0054,2.0063,34100000.0
2008-04-04 21:32:00,2.0063,2.0064,2.0058,2.00625,47300000.0
2008-04-04 21:33:00,2.00625,2.00645,2.00625,2.00645,28500000.0
2008-04-04 21:34:00,2.00645,2.00645,2.00525,2.0055,42100000.0
2008-04-04 21:35:00,2.0055,2.0058,2.00545,2.0058,26900000.0
2008-04-04 21:36:00,2.0058,2.0058,2.00505,2.00525,28600000.0
2008-04-04 21:37:00,2.00525,2.00615,2.005,2.0057,29100000.0
2008-04-04 21:38:00,2.0055,2.00595,2.00505,2.00595,21900000.0
2008-04-04 21:39:00,2.00595,2.00615,2.0055,2.0057,34700000.0
2008-04-04 21:40:00,2.0057,2.00575,2.00535,2.0055,31900000.0
2008-04-04 21:41:00,2.0055,2.0058,2.0054,2.0054,36700000.0
2008-04-04 21:42:00,2.0054,2.0056,2.00465,2.0052,28900000.0
2008-04-04 21:43:00,2.0052,2.0053,2.005,2.0053,21900000.0
2008-04-04 21:44:00,2.0053,2.0055,2.005,2.00535,26200000.0
2008-04-04 21:45:00,2.00535,2.00535,2.0046,2.00475,148500000.0
2008-04-04 21:46:00,2.00475,2.00485,2.00425,2.00445,21600000.0
2008-04-04 21:47:00,2.00445,2.00475,2.00445,2.0046,21800000.0
2008-04-04 21:48:00,2.0046,2.0052,2.0043,2.0052,28300000.0
2008-04-04 21:49:00,2.0052,2.00555,2.005,2.005,23400000.0
2008-04-04 21:50:00,2.005,2.00555,2.0049,2.0054,23500000.0
2008-04-04 21:51:00,2.00515,2.0054,2.0051,2.0054,22000000.0
2008-04-04 21:52:00,2.0054,2.0058,2.0052,2.0058,41100000.0
2008-04-04 21:53:00,2.0058,2.00635,2.00565,2.0058,34800000.0
2008-04-04 21:54:00,2.0058,2.00605,2.00495,2.0053,24400000.0
2008-04-04 21:55:00,2.0053,2.00545,2.0045,2.0047,110300000.0
2008-04-04 21:56:00,2.0047,2.00505,2.00355,2.00375,211600000.0
2008-04-04 21:57:00,2.00375,2.0041,2.00375,2.004,294700000.0
2008-04-04 21:58:00,2.004,2.00455,2.0038,2.0044,329200000.0
2008-04-04 21:59:00,2.0044,2.0047,2.0042,2.0043,605700000.0
2008-04-04 22:00:00,2.0043,2.0048,2.0041,2.0042,435700000.0
2008-04-04 22:01:00,2.0042,2.0045,2.0038,2.0039,215100000.0
2008-04-04 22:02:00,2.0039,2.00405,2.0039,2.00405,268700000.0
2008-04-04 22:03:00,2.00405,2.0044,2.00375,2.0039,504600000.0
2008-04-04 22:04:00,2.0039,2.0041,2.0038,2.0039,175000000.0
2008-04-04 22:05:00,2.0039,2.00415,2.00365,2.00415,145700000.0
2008-04-04 22:06:00,2.00415,2.00415,2.00415,2.00415,176800000.0
2008-04-04 22:07:00,2.00415,2.00415,2.00415,2.00415,178400000.0
2008-04-04 22:08:00,2.00415,2.00415,2.00415,2.00415,174400000.0
2008-04-04 22:09:00,2.00415,2.00435,2.00415,2.00435,208100000.0
2008-04-04 22:10:00,2.00435,2.00435,2.00435,2.00435,543200000.0
2008-04-04 22:11:00,2.00435,2.00445,2.0038,2.0039,639300000.0
2008-04-04 22:12:00,2.0039,2.0042,2.0039,2.0042,190800000.0
2008-04-04 22:13:00,2.0042,2.0042,2.00375,2.00375,37900000.0
2008-04-04 22:14:00,2.00375,2.0038,2.0034,2.0037,378100000.0
2008-04-04 22:15:00,2.0037,2.0038,2.00345,2.0036,467500000.0
2008-04-04 22:16:00,2.0036,2.00445,2.00355,2.0043,665400000.0
2008-04-04 22:17:00,2.0043,2.00465,2.0043,2.00465,399900000.0
2008-04-04 22:18:00,2.0047,2.00485,2.00435,2.00455,50400000.0
2008-04-04 22:19:00,2.00455,2.00505,2.00455,2.00495,283000000.0
2008-04-04 22:20:00,2.00495,2.00495,2.0048,2.0049,117900000.0
2008-04-04 22:21:00,2.0049,2.0049,2.0047,2.00475,224200000.0
2008-04-04 22:22:00,2.00475,2.00515,2.00475,2.0051,545100000.0
2008-04-04 22:23:00,2.0051,2.0053,2.0047,2.0047,560700000.0
2008-04-04 22:24:00,2.0047,2.0047,2.0042,2.0043,82400000.0
2008-04-04 22:25:00,2.0043,2.00455,2.0042,2.0042,171400000.0
2008-04-04 22:26:00,2.0042,2.00445,2.00385,2.0044,178800000.0
2008-04-04 22:27:00,2.0044,2.00465,2.0042,2.00455,183800000.0
2008-04-04 22:28:00,2.00455,2.00455,2.0039,2.0042,154800000.0
2008-04-04 22:29:00,2.0042,2.00425,2.00415,2.00415,153600000.0
2008-04-04 22:30:00,2.00415,2.00415,2.0036,2.0037,348200000.0
2008-04-04 22:31:00,2.0037,2.0039,2.0034,2.0037,813200000.0
2008-04-04 22:32:00,2.0037,2.0037,2.0036,2.0036,895600000.0
2008-04-04 22:33:00,2.0036,2.0039,2.0035,2.0039,384900000.0
2008-04-04 22:34:00,2.0039,2.0041,2.00355,2.0039,88600000.0
2008-04-04 22:35:00,2.0039,2.004,2.0037,2.004,97900000.0
2008-04-04 22:36:00,2.004,2.00445,2.0038,2.0043,64800000.0
2008-04-04 22:37:00,2.0043,2.0043,2.0041,2.0041,139900000.0
2008-04-04 22:38:00,2.0041,2.0043,2.0041,2.0041,160500000.0
2008-04-04 22:39:00,2.0041,2.0043,2.0035,2.0035,171200000.0
2008-04-04 22:40:00,2.0035,2.004,2.0035,2.0037,317900000.0
2008-04-04 22:41:00,2.0037,2.0038,2.0033,2.0036,1075600000.0
2008-04-04 22:42:00,2.0036,2.0036,2.0035,2.0036,892000000.0
2008-04-04 22:43:00,2.0036,2.0037,2.0031,2.0037,859600000.0
2008-04-04 22:44:00,2.0037,2.0039,2.0036,2.0038,884600000.0
2008-04-04 22:45:00,2.0038,2.0042,2.0038,2.0042,588800000.0
2008-04-04 22:46:00,2.0042,2.0042,2.004,2.004,1022400000.0
2008-04-04 22:47:00,2.004,2.0042,2.0038,2.0041,940700000.0
2008-04-04 22:48:00,2.0041,2.0041,2.0041,2.0041,288000000.0
2008-04-04 22:49:00,2.0041,2.0046,2.0041,2.0042,1011600000.0
2008-04-04 22:50:00,2.0042,2.0044,2.0042,2.0044,451200000.0
2008-04-04 22:51:00,2.0044,2.0044,2.0044,2.0044,176000000.0
2008-04-04 22:52:00,2.0044,2.0044,2.0044,2.0044,178400000.0
2008-04-04 22:53:00,2.0044,2.0044,2.0044,2.0044,180800000.0
2008-04-04 22:54:00,2.0044,2.0045,2.0044,2.0045,876000000.0
2008-04-04 22:55:00,2.0045,2.0045,2.004,2.004,1418000000.0
2008-04-04 22:56:00,2.004,2.0041,2.0035,2.0035,1047000000.0
2008-04-04 22:57:00,2.0035,2.0035,2.0035,2.0035,6600000.0
2008-04-04 22:58:00,2.00375,2.00434,2.0034,2.00434,172500000.0
2008-04-04 22:59:00,2.00395,2.00465,2.00355,2.00434,175900000.0
2008-04-06 23:00:00,2.00591,2.00614,2.00591,2.00614,100200000.0
2008-04-06 23:01:00,2.00592,2.00599,2.00565,2.00568,91200000.0
2008-04-06 23:02:00,2.00579,2.00579,2.00542,2.0056,83500000.0
2008-04-06 23:03:00,2.00557,2.00557,2.00557,2.00557,94500000.0
2008-04-06 23:04:00,2.00557,2.00557,2.00557,2.00557,111900000.0
2008-04-06 23:05:00,2.00563,2.00587,2.00562,2.00577,96600000.0
2008-04-06 23:06:00,2.00562,2.00585,2.00558,2.00567,104800000.0
2008-04-06 23:07:00,2.0055,2.0055,2.0055,2.0055,100700000.0
2008-04-06 23:08:00,2.00566,2.00566,2.00487,2.00523,97300000.0
2008-04-06 23:09:00,2.00544,2.00553,2.00513,2.0052,91100000.0
2008-04-06 23:10:00,2.00542,2.00563,2.00525,2.00538,86600000.0
2008-04-06 23:11:00,2.00522,2.0054,2.00496,2.00533,97000000.0
2008-04-06 23:12:00,2.00528,2.00543,2.00473,2.0051,96900000.0
2008-04-06 23:13:00,2.00537,2.00552,2.00537,2.0054,96300000.0
2008-04-06 23:14:00,2.00552,2.00553,2.00453,2.00514,81100000.0
2008-04-06 23:15:00,2.00552,2.00561,2.00525,2.00525,117200000.0
2008-04-06 23:16:00,2.00533,2.00564,2.00519,2.0053,92000000.0
2008-04-06 23:17:00,2.00547,2.00553,2.00547,2.00547,82900000.0
2008-04-06 23:18:00,2.00537,2.00562,2.00521,2.00522,102700000.0
2008-04-06 23:19:00,2.00526,2.00562,2.00497,2.00527,95700000.0
2008-04-06 23:20:00,2.0047,2.0047,2.0045,2.0047,76800000.0
2008-04-06 23:21:00,2.0047,2.0056,2.0046,2.0056,50000000.0
2008-04-06 23:22:00,2.0056,2.0056,2.0047,2.0052,126000000.0
2008-04-06 23:23:00,2.0052,2.0058,2.0052,2.0055,192000000.0
2008-04-06 23:24:00,2.0055,2.0055,2.0054,2.0055,222000000.0
2008-04-06 23:25:00,2.0055,2.0055,2.0055,2.0055,216000000.0
2008-04-06 23:26:00,2.0056,2.0056,2.0056,2.0056,6000000.0
2008-04-06 23:27:00,2.0055,2.0055,2.0054,2.0054,198000000.0
2008-04-06 23:28:00,2.0054,2.0057,2.0054,2.0057,222000000.0
2008-04-06 23:29:00,2.0057,2.0059,2.0056,2.0059,234000000.0
2008-04-06 23:30:00,2.0061,2.0064,2.0059,2.006,233600000.0
2008-04-06 23:31:00,2.006,2.0065,2.006,2.0065,142600000.0
2008-04-06 23:32:00,2.0065,2.0065,2.006,2.006,168900000.0
2008-04-06 23:33:00,2.006,2.0061,2.006,2.0061,194000000.0
2008-04-06 23:34:00,2.0061,2.0061,2.0061,2.0061,155600000.0
2008-04-06 23:35:00,2.0061,2.0061,2.006,2.0061,136000000.0
2008-04-06 23:36:00,2.0061,2.0061,2.0061,2.0061,156000000.0
2008-04-06 23:37:00,2.0061,2.0061,2.0061,2.0061,150000000.0
2008-04-06 23:38:00,2.0061,2.0061,2.0061,2.0061,144000000.0
2008-04-06 23:39:00,2.0061,2.0061,2.0051,2.0052,78800000.0
2008-04-06 23:40:00,2.0052,2.0052,2.0052,2.0052,144000000.0
2008-04-06 23:41:00,2.0052,2.0057,2.0052,2.0057,144000000.0
2008-04-06 23:42:00,2.0057,2.0061,2.0057,2.006,192000000.0
2008-04-06 23:43:00,2.006,2.0061,2.006,2.0061,180400000.0
2008-04-06 23:44:00,2.0061,2.0061,2.0059,2.0059,188000000.0
2008-04-06 23:45:00,2.0059,2.006,2.0058,2.0058,220400000.0
2008-04-06 23:46:00,2.0058,2.0059,2.0058,2.0059,186000000.0
2008-04-06 23:47:00,2.0059,2.006,2.0059,2.006,146000000.0
2008-04-06 23:48:00,2.006,2.0061,2.0058,2.0059,132000000.0
2008-04-06 23:49:00,2.0059,2.006,2.0053,2.0053,191600000.0
2008-04-06 23:50:00,2.0053,2.0056,2.0053,2.0055,168000000.0
2008-04-06 23:51:00,2.0055,2.0055,2.0055,2.0055,144000000.0
2008-04-06 23:52:00,2.0055,2.0056,2.0055,2.0055,126000000.0
2008-04-06 23:53:00,2.0055,2.0056,2.0055,2.0056,168000000.0
2008-04-06 23:54:00,2.0056,2.0056,2.0056,2.0056,156000000.0
2008-04-06 23:55:00,2.0056,2.0056,2.0056,2.0056,156000000.0
2008-04-06 23:56:00,2.0056,2.0056,2.0055,2.0055,162000000.0
2008-04-06 23:57:00,2.0055,2.0056,2.0055,2.0056,192000000.0
2008-04-06 23:58:00,2.0056,2.0057,2.0055,2.0056,192000000.0
2008-04-06 23:59:00,2.0056,2.0059,2.0056,2.0058,198000000.0
2008-04-07 00:00:00,2.0058,2.0058,2.0052,2.0058,180800000.0
2008-04-07 00:01:00,2.0058,2.0058,2.0048,2.005,56400000.0
2008-04-07 00:02:00,2.005,2.0058,2.005,2.0058,22400000.0
2008-04-07 00:03:00,2.0058,2.0058,2.0058,2.0058,7200000.0
2008-04-07 00:04:00,2.0058,2.0059,2.0058,2.0059,10800000.0
2008-04-07 00:05:00,2.0059,2.0059,2.0059,2.0059,7600000.0
2008-04-07 00:06:00,2.0059,2.006,2.0059,2.006,8000000.0
2008-04-07 00:07:00,2.006,2.006,2.006,2.006,6400000.0
2008-04-07 00:08:00,2.006,2.006,2.0059,2.0059,6400000.0
2008-04-07 00:09:00,2.0059,2.0059,2.0059,2.0059,6400000.0
2008-04-07 00:10:00,2.0059,2.0059,2.0059,2.0059,18000000.0
2008-04-07 00:11:00,2.0059,2.006,2.0059,2.006,11100000.0
2008-04-07 00:12:00,2.006,2.0061,2.006,2.0061,9400000.0
2008-04-07 00:13:00,2.0061,2.0061,2.0061,2.0061,4400000.0
2008-04-07 00:14:00,2.0061,2.0061,2.006,2.006,4400000.0
2008-04-07 00:15:00,2.006,2.006,2.006,2.006,2900000.0
2008-04-07 00:16:00,2.006,2.0064,2.006,2.0064,4300000.0
2008-04-07 00:17:00,2.0064,2.0064,2.0064,2.0064,24600000.0
2008-04-07 00:18:00,2.0064,2.0068,2.0064,2.0065,31700000.0
2008-04-07 00:19:00,2.0065,2.0071,2.0064,2.007,169600000.0
2008-04-07 00:20:00,2.0073,2.0076,2.0069,2.0069,127900000.0
2008-04-07 00:21:00,2.0069,2.0069,2.0067,2.0069,54500000.0
2008-04-07 00:22:00,2.0069,2.007,2.0069,2.007,21300000.0
2008-04-07 00:23:00,2.007,2.007,2.0069,2.0069,83300000.0
2008-04-07 00:24:00,2.0069,2.0069,2.0067,2.0068,78600000.0
2008-04-07 00:25:00,2.0069,2.007,2.0067,2.0067,162600000.0
2008-04-07 00:26:00,2.0067,2.0068,2.0065,2.0066,24900000.0
2008-04-07 00:27:00,2.0066,2.0069,2.0066,2.0068,11200000.0
2008-04-07 00:28:00,2.0068,2.0068,2.0066,2.0068,5800000.0
2008-04-07 00:29:00,2.0068,2.0068,2.0067,2.0067,12600000.0
2008-04-07 00:30:00,2.0067,2.0067,2.0066,2.0066,91300000.0
2008-04-07 00:31:00,2.0066,2.0069,2.0065,2.0069,16200000.0
2008-04-07 00:32:00,2.0069,2.0069,2.0069,2.0069,33900000.0
2008-04-07 00:33:00,2.0069,2.0071,2.0069,2.0069,154100000.0
2008-04-07 00:34:00,2.0068,2.0068,2.0068,2.0068,18000000.0
2008-04-07 00:35:00,2.0068,2.0068,2.0068,2.0068,42000000.0
2008-04-07 00:36:00,2.0069,2.0069,2.0067,2.0067,36000000.0
2008-04-07 00:37:00,2.0067,2.0067,2.0067,2.0067,30000000.0
2008-04-07 00:38:00,2.0067,2.007,2.0067,2.0068,54000000.0
2008-04-07 00:39:00,2.0068,2.0068,2.0065,2.0065,35100000.0
2008-04-07 00:40:00,2.0065,2.0067,2.0065,2.0067,78900000.0
2008-04-07 00:41:00,2.0066,2.0067,2.0066,2.0067,36000000.0
2008-04-07 00:42:00,2.0067,2.0067,2.0062,2.0067,175200000.0
2008-04-07 00:43:00,2.0067,2.0068,2.0048,2.0052,282900000.0
2008-04-07 00:44:00,2.005,2.0052,2.0045,2.0052,54400000.0
2008-04-07 00:45:00,2.0052,2.0056,2.0051,2.0052,167500000.0
2008-04-07 00:46:00,2.0052,2.0055,2.005,2.005,179000000.0
2008-04-07 00:47:00,2.0051,2.0051,2.0045,2.0046,154600000.0
2008-04-07 00:48:00,2.0045,2.0047,2.0045,2.0047,102000000.0
2008-04-07 00:49:00,2.0045,2.0047,2.0045,2.0045,133600000.0
2008-04-07 00:50:00,2.0045,2.0046,2.0045,2.0046,39800000.0
2008-04-07 00:51:00,2.0046,2.0046,2.0042,2.0044,84200000.0
2008-04-07 00:52:00,2.0044,2.0044,2.004,2.004,33800000.0
2008-04-07 00:53:00,2.004,2.0043,2.004,2.0043,67500000.0
2008-04-07 00:54:00,2.0043,2.0043,2.004,2.0042,80000000.0
2008-04-07 00:55:00,2.0042,2.0044,2.0042,2.0042,216000000.0
2008-04-07 00:56:00,2.0042,2.0043,2.0042,2.0043,180900000.0
2008-04-07 00:57:00,2.0043,2.0043,2.0041,2.0041,29400000.0
2008-04-07 00:58:00,2.0041,2.0043,2.0041,2.0043,74200000.0
2008-04-07 00:59:00,2.0043,2.0043,2.0043,2.0043,24000000.0
2008-04-07 01:00:00,2.0043,2.0043,2.0041,2.0041,61600000.0
2008-04-07 01:01:00,2.0041,2.0043,2.0041,2.0043,27400000.0
2008-04-07 01:02:00,2.0043,2.0043,2.0043,2.0043,5400000.0
2008-04-07 01:03:00,2.0043,2.0043,2.0043,2.0043,5400000.0
2008-04-07 01:04:00,2.0043,2.0044,2.0043,2.0044,28000000.0
2008-04-07 01:05:00,2.0044,2.0046,2.0044,2.0046,79200000.0
2008-04-07 01:06:00,2.0046,2.0047,2.0046,2.0047,17200000.0
2008-04-07 01:07:00,2.0047,2.0047,2.0047,2.0047,14300000.0
2008-04-07 01:08:00,2.0047,2.0047,2.0047,2.0047,13500000.0
2008-04-07 01:09:00,2.0047,2.0048,2.0047,2.0047,59700000.0
2008-04-07 01:10:00,2.0047,2.0047,2.0047,2.0047,2700000.0
2008-04-07 01:11:00,2.0047,2.0048,2.0047,2.0048,26400000.0
2008-04-07 01:12:00,2.0048,2.0048,2.0048,2.0048,9600000.0
2008-04-07 01:13:00,2.0048,2.0048,2.0048,2.0048,7200000.0
2008-04-07 01:14:00,2.0048,2.0048,2.0047,2.0047,83800000.0
2008-04-07 01:15:00,2.0047,2.0047,2.0042,2.0043,100000000.0
2008-04-07 01:16:00,2.0043,2.0047,2.00425,2.0047,63300000.0
2008-04-07 01:17:00,2.0047,2.0047,2.0044,2.0044,70800000.0
2008-04-07 01:18:00,2.0045,2.0048,2.0044,2.0045,64800000.0
2008-04-07 01:19:00,2.0045,2.0046,2.0041,2.0043,161400000.0
2008-04-07 01:20:00,2.0043,2.0043,2.004,2.0042,112800000.0
2008-04-07 01:21:00,2.0042,2.0044,2.0041,2.0043,101500000.0
2008-04-07 01:22:00,2.0043,2.0044,2.0042,2.0042,55200000.0
2008-04-07 01:23:00,2.0042,2.0043,2.0042,2.0043,32600000.0
2008-04-07 01:24:00,2.0043,2.0044,2.0042,2.0044,115600000.0
2008-04-07 01:25:00,2.0043,2.0044,2.0043,2.0044,26400000.0
2008-04-07 01:26:00,2.0044,2.0044,2.0041,2.0042,127700000.0
2008-04-07 01:27:00,2.0042,2.0043,2.0042,2.0042,74600000.0
2008-04-07 01:28:00,2.0042,2.0042,2.0039,2.0041,59000000.0
2008-04-07 01:29:00,2.0041,2.0042,2.004,2.004,11000000.0
2008-04-07 01:30:00,2.004,2.0044,2.004,2.0044,20500000.0
2008-04-07 01:31:00,2.0044,2.0046,2.0041,2.0046,190800000.0
2008-04-07 01:32:00,2.0046,2.0047,2.0044,2.00465,150100000.0
2008-04-07 01:33:00,2.00465,2.0051,2.00465,2.0048,22500000.0
2008-04-07 01:34:00,2.0048,2.0048,2.0048,2.0048,12500000.0
2008-04-07 01:35:00,2.0048,2.0048,2.0048,2.0048,20400000.0
2008-04-07 01:36:00,2.0048,2.0048,2.0048,2.0048,11700000.0
2008-04-07 01:37:00,2.0048,2.005,2.0048,2.005,62700000.0
2008-04-07 01:38:00,2.005,2.005,2.005,2.005,34800000.0
2008-04-07 01:39:00,2.005,2.005,2.0043,2.0048,60000000.0
2008-04-07 01:40:00,2.0048,2.0049,2.0048,2.0049,9200000.0
2008-04-07 01:41:00,2.0049,2.0049,2.0049,2.0049,6000000.0
2008-04-07 01:42:00,2.0049,2.0051,2.0049,2.005,136000000.0
2008-04-07 01:43:00,2.0051,2.0054,2.0051,2.0051,40600000.0
2008-04-07 01:44:00,2.0053,2.0053,2.0053,2.0053,10300000.0
2008-04-07 01:45:00,2.0053,2.0057,2.0053,2.0055,85700000.0
2008-04-07 01:46:00,2.0055,2.0057,2.0055,2.0057,30400000.0
2008-04-07 01:47:00,2.0057,2.0057,2.0053,2.0055,85500000.0
2008-04-07 01:48:00,2.0055,2.0057,2.0054,2.0057,65300000.0
2008-04-07 01:49:00,2.0057,2.0057,2.0053,2.0054,55400000.0
2008-04-07 01:50:00,2.0054,2.0057,2.0054,2.0057,30300000.0
2008-04-07 01:51:00,2.0057,2.0057,2.0057,2.0057,6600000.0
2008-04-07 01:52:00,2.0057,2.0058,2.0057,2.0058,18800000.0
2008-04-07 01:53:00,2.0058,2.0062,2.0054,2.0054,70600000.0
2008-04-07 01:54:00,2.0054,2.0055,2.0053,2.0054,37900000.0
2008-04-07 01:55:00,2.0053,2.0053,2.0052,2.00525,127400000.0
2008-04-07 01:56:00,2.00525,2.0053,2.005,2.005,44300000.0
2008-04-07 01:57:00,2.0051,2.0051,2.005,2.005,69600000.0
2008-04-07 01:58:00,2.005,2.0051,2.0049,2.005,96000000.0
2008-04-07 01:59:00,2.005,2.0051,2.0048,2.0048,135600000.0
2008-04-07 02:00:00,2.005,2.0054,2.0048,2.0054,462600000.0
2008-04-07 02:01:00,2.0054,2.006,2.0054,2.0058,271200000.0
2008-04-07 02:02:00,2.0059,2.0059,2.0058,2.0058,137100000.0
2008-04-07 02:03:00,2.0058,2.0059,2.0057,2.0057,123800000.0
2008-04-07 02:04:00,2.0057,2.0061,2.0057,2.0057,163800000.0
2008-04-07 02:05:00,2.0057,2.0057,2.0057,2.0057,47700000.0
2008-04-07 02:06:00,2.0057,2.0061,2.0057,2.0061,227800000.0
2008-04-07 02:07:00,2.0061,2.0062,2.006,2.0062,716400000.0
2008-04-07 02:08:00,2.006,2.0067,2.0059,2.0061,710800000.0
2008-04-07 02:09:00,2.0061,2.0068,2.0061,2.0065,166700000.0
2008-04-07 02:10:00,2.0065,2.0066,2.0061,2.0061,171800000.0
2008-04-07 02:11:00,2.0061,2.0062,2.0056,2.0061,383400000.0
2008-04-07 02:12:00,2.0061,2.0067,2.0059,2.0061,185800000.0
2008-04-07 02:13:00,2.0061,2.0063,2.0059,2.0063,183000000.0
2008-04-07 02:14:00,2.0063,2.0063,2.0062,2.0062,33600000.0
2008-04-07 02:15:00,2.0062,2.0067,2.0062,2.0063,193900000.0
2008-04-07 02:16:00,2.0063,2.0075,2.0063,2.0075,423200000.0
2008-04-07 02:17:00,2.0075,2.0076,2.0072,2.0072,172300000.0
2008-04-07 02:18:00,2.0072,2.0088,2.007,2.00765,365300000.0
2008-04-07 02:19:00,2.00765,2.0082,2.00765,2.008,320000000.0
2008-04-07 02:20:00,2.008,2.0081,2.0078,2.008,270900000.0
2008-04-07 02:21:00,2.008,2.0083,2.0078,2.00815,292800000.0
2008-04-07 02:22:00,2.00815,2.00815,2.00765,2.00805,284400000.0
2008-04-07 02:23:00,2.00805,2.00815,2.00805,2.00815,64800000.0
2008-04-07 02:24:00,2.00815,2.00825,2.00805,2.00815,72000000.0
2008-04-07 02:25:00,2.00815,2.00815,2.00785,2.00785,102400000.0
2008-04-07 02:26:00,2.00785,2.00785,2.007,2.007,140800000.0
2008-04-07 02:27:00,2.007,2.00755,2.007,2.00755,122800000.0
2008-04-07 02:28:00,2.00755,2.00795,2.00755,2.00785,100800000.0
2008-04-07 02:29:00,2.00785,2.00785,2.00755,2.0078,255600000.0
2008-04-07 02:30:00,2.0078,2.0079,2.00725,2.00725,76200000.0
2008-04-07 02:31:00,2.00725,2.00725,2.0066,2.00725,469200000.0
2008-04-07 02:32:00,2.00725,2.0075,2.0071,2.0075,120400000.0
2008-04-07 02:33:00,2.00725,2.00735,2.00715,2.00735,226400000.0
2008-04-07 02:34:00,2.00735,2.0075,2.00715,2.00735,199200000.0
2008-04-07 02:35:00,2.00735,2.0076,2.00695,2.0076,258800000.0
2008-04-07 02:36:00,2.0076,2.00765,2.00745,2.00755,149600000.0
2008-04-07 02:37:00,2.00755,2.00765,2.00755,2.00765,24000000.0
2008-04-07 02:38:00,2.00775,2.0078,2.007,2.0078,115200000.0
2008-04-07 02:39:00,2.0078,2.0079,2.0075,2.0077,80800000.0
2008-04-07 02:40:00,2.0077,2.0078,2.0077,2.0077,27200000.0
2008-04-07 02:41:00,2.0077,2.0079,2.0075,2.0079,68400000.0
2008-04-07 02:42:00,2.0079,2.0081,2.0078,2.00785,169100000.0
2008-04-07 02:43:00,2.00785,2.00785,2.0076,2.00765,54800000.0
2008-04-07 02:44:00,2.00765,2.00765,2.00665,2.00665,169500000.0
2008-04-07 02:45:00,2.00665,2.0074,2.00665,2.0072,159200000.0
2008-04-07 02:46:00,2.0072,2.00725,2.0067,2.0067,131600000.0
2008-04-07 02:47:00,2.0067,2.00695,2.0065,2.00695,84800000.0
2008-04-07 02:48:00,2.00695,2.0075,2.00675,2.0074,188800000.0
2008-04-07 02:49:00,2.0074,2.0074,2.0073,2.0074,17200000.0
2008-04-07 02:50:00,2.0074,2.0074,2.0069,2.0069,17600000.0
2008-04-07 02:51:00,2.0069,2.0069,2.0067,2.0067,12400000.0
2008-04-07 02:52:00,2.0067,2.0067,2.0067,2.0067,5200000.0
2008-04-07 02:53:00,2.0067,2.0067,2.0067,2.0067,10800000.0
2008-04-07 02:54:00,2.0067,2.0072,2.0067,2.0072,37200000.0
2008-04-07 02:55:00,2.0072,2.00735,2.00695,2.00695,227100000.0
2008-04-07 02:56:00,2.00695,2.00765,2.0069,2.00745,288400000.0
2008-04-07 02:57:00,2.00745,2.00745,2.0069,2.0073,115200000.0
2008-04-07 02:58:00,2.0073,2.0075,2.00695,2.007,123200000.0
2008-04-07 02:59:00,2.007,2.00715,2.007,2.00705,115600000.0
2008-04-07 03:00:00,2.00705,2.0078,2.00705,2.0076,70800000.0
2008-04-07 03:01:00,2.0076,2.00795,2.0076,2.00785,148400000.0
2008-04-07 03:02:00,2.00785,2.00795,2.00725,2.00725,162800000.0
2008-04-07 03:03:00,2.0072,2.0075,2.00695,2.0075,145600000.0
2008-04-07 03:04:00,2.0075,2.00795,2.0074,2.0075,54000000.0
2008-04-07 03:05:00,2.0075,2.0077,2.0075,2.0077,10400000.0
2008-04-07 03:06:00,2.0077,2.0079,2.0075,2.0079,32400000.0
2008-04-07 03:07:00,2.0079,2.0079,2.0077,2.00775,128000000.0
2008-04-07 03:08:00,2.00775,2.00805,2.00765,2.00785,191400000.0
2008-04-07 03:09:00,2.00785,2.00785,2.00785,2.00785,11400000.0
2008-04-07 03:10:00,2.00785,2.008,2.00785,2.008,8800000.0
2008-04-07 03:11:00,2.00805,2.00845,2.00785,2.0081,80300000.0
2008-04-07 03:12:00,2.00835,2.0084,2.00795,2.00825,250000000.0
2008-04-07 03:13:00,2.00825,2.00835,2.008,2.008,124800000.0
2008-04-07 03:14:00,2.008,2.0082,2.0078,2.00785,59200000.0
2008-04-07 03:15:00,2.00785,2.00785,2.00775,2.00775,48000000.0
2008-04-07 03:16:00,2.00775,2.00775,2.00725,2.00735,234800000.0
2008-04-07 03:17:00,2.00735,2.00785,2.00715,2.00765,152400000.0
2008-04-07 03:18:00,2.00765,2.00765,2.00755,2.00755,76800000.0
2008-04-07 03:19:00,2.00755,2.00765,2.0072,2.0072,66900000.0
2008-04-07 03:20:00,2.0072,2.0072,2.0072,2.0072,3600000.0
2008-04-07 03:21:00,2.00725,2.00725,2.0072,2.0072,133200000.0
2008-04-07 03:22:00,2.0072,2.0074,2.0072,2.0074,7600000.0
2008-04-07 03:23:00,2.0074,2.0076,2.00705,2.0076,148800000.0
2008-04-07 03:24:00,2.0076,2.0076,2.00715,2.00715,182000000.0
2008-04-07 03:25:00,2.00715,2.00725,2.00715,2.00725,90000000.0
2008-04-07 03:26:00,2.00725,2.00725,2.00715,2.00725,114000000.0
2008-04-07 03:27:00,2.00725,2.00725,2.00725,2.00725,95200000.0
2008-04-07 03:28:00,2.00725,2.0075,2.00725,2.0075,38400000.0
2008-04-07 03:29:00,2.0075,2.0075,2.0074,2.0074,4400000.0
2008-04-07 03:30:00,2.0074,2.0074,2.0074,2.0074,20400000.0
2008-04-07 03:31:00,2.0074,2.0074,2.0074,2.0074,10800000.0
2008-04-07 03:32:00,2.0074,2.00755,2.0073,2.0075,93200000.0
2008-04-07 03:33:00,2.0075,2.00805,2.0073,2.0073,54900000.0
2008-04-07 03:34:00,2.0073,2.0073,2.0069,2.0071,13100000.0
2008-04-07 03:35:00,2.0071,2.0072,2.007,2.0072,28000000.0
2008-04-07 03:36:00,2.0072,2.0072,2.007,2.007,18000000.0
2008-04-07 03:37:00,2.007,2.007,2.0066,2.0068,14800000.0
2008-04-07 03:38:00,2.0068,2.007,2.0068,2.0068,16400000.0
2008-04-07 03:39:00,2.0068,2.0072,2.00665,2.00675,156800000.0
2008-04-07 03:40:00,2.00675,2.007,2.00675,2.007,40000000.0
2008-04-07 03:41:00,2.007,2.0072,2.007,2.0072,14400000.0
2008-04-07 03:42:00,2.0072,2.0072,2.0072,2.0072,8400000.0
2008-04-07 03:43:00,2.0072,2.0073,2.0072,2.0073,6800000.0
2008-04-07 03:44:00,2.0073,2.0077,2.0072,2.00765,117000000.0
2008-04-07 03:45:00,2.00765,2.00795,2.0075,2.0079,32600000.0
2008-04-07 03:46:00,2.00785,2.0081,2.00755,2.0081,36600000.0
2008-04-07 03:47:00,2.0081,2.0086,2.0078,2.0085,48800000.0
2008-04-07 03:48:00,2.0085,2.00885,2.0078,2.0084,52800000.0
2008-04-07 03:49:00,2.0084,2.00875,2.0082,2.0085,51600000.0
2008-04-07 03:50:00,2.0085,2.0089,2.0085,2.0089,46400000.0
2008-04-07 03:51:00,2.0089,2.0095,2.0089,2.0095,16800000.0
2008-04-07 03:52:00,2.0095,2.0101,2.00865,2.0101,337000000.0
2008-04-07 03:53:00,2.0101,2.01075,2.0096,2.01075,98000000.0
2008-04-07 03:54:00,2.01075,2.01085,2.01055,2.0107,72800000.0
2008-04-07 03:55:00,2.0107,2.01115,2.01045,2.01095,258200000.0
2008-04-07 03:56:00,2.01095,2.01105,2.0097,2.01015,401600000.0
2008-04-07 03:57:00,2.01015,2.01055,2.00995,2.01035,400000000.0
2008-04-07 03:58:00,2.01035,2.01035,2.00945,2.00975,310100000.0
2008-04-07 03:59:00,2.00975,2.00995,2.00955,2.00975,335600000.0
2008-04-07 04:00:00,2.00975,2.01105,2.00975,2.01105,634800000.0
2008-04-07 04:01:00,2.01105,2.01195,2.01095,2.01125,517100000.0
2008-04-07 04:02:00,2.01125,2.01235,2.01125,2.01185,564400000.0
2008-04-07 04:03:00,2.01185,2.01315,2.01185,2.01285,620800000.0
2008-04-07 04:04:00,2.01285,2.01305,2.01225,2.01275,776700000.0
2008-04-07 04:05:00,2.01275,2.01275,2.01185,2.01225,320400000.0
2008-04-07 04:06:00,2.01225,2.01235,2.01195,2.01205,555800000.0
2008-04-07 04:07:00,2.01205,2.01265,2.01165,2.01165,524100000.0
2008-04-07 04:08:00,2.01165,2.01215,2.01135,2.01175,699300000.0
2008-04-07 04:09:00,2.01175,2.01175,2.01135,2.01155,814900000.0
2008-04-07 04:10:00,2.01155,2.01235,2.01155,2.01205,605200000.0
2008-04-07 04:11:00,2.01205,2.01215,2.01175,2.01205,560400000.0
2008-04-07 04:12:00,2.01205,2.01225,2.01155,2.01175,618500000.0
2008-04-07 04:13:00,2.01175,2.01205,2.01155,2.01155,655200000.0
2008-04-07 04:14:00,2.01155,2.01185,2.01155,2.01185,623200000.0
2008-04-07 04:15:00,2.01185,2.01185,2.011,2.01165,688400000.0
2008-04-07 04:16:00,2.01165,2.01165,2.01135,2.01155,565000000.0
2008-04-07 04:17:00,2.01155,2.01175,2.01115,2.01175,678600000.0
2008-04-07 04:18:00,2.01175,2.01175,2.01115,2.0113,376300000.0
2008-04-07 04:19:00,2.0113,2.01145,2.01105,2.0112,356300000.0
2008-04-07 04:20:00,2.0113,2.01145,2.0113,2.01145,298300000.0
2008-04-07 04:21:00,2.01135,2.01175,2.01125,2.01125,891500000.0
2008-04-07 04:22:00,2.01125,2.01185,2.01125,2.01185,831900000.0
2008-04-07 04:23:00,2.01185,2.01185,2.01115,2.01165,730100000.0
2008-04-07 04:24:00,2.01165,2.01185,2.01095,2.01105,953700000.0
2008-04-07 04:25:00,2.01095,2.01105,2.01085,2.01085,1426400000.0
2008-04-07 04:26:00,2.01085,2.01125,2.01085,2.01125,1279100000.0
2008-04-07 04:27:00,2.01135,2.01135,2.01095,2.01115,1217300000.0
2008-04-07 04:28:00,2.01115,2.01115,2.01105,2.01105,1413200000.0
2008-04-07 04:29:00,2.01105,2.01155,2.01105,2.01155,572000000.0
2008-04-07 04:30:00,2.01155,2.01155,2.01155,2.01155,594400000.0
2008-04-07 04:31:00,2.01155,2.01175,2.01085,2.01085,610300000.0
2008-04-07 04:32:00,2.01085,2.01165,2.01085,2.01145,1136100000.0
2008-04-07 04:33:00,2.01145,2.01145,2.01045,2.01085,736300000.0
2008-04-07 04:34:00,2.01085,2.01085,2.01085,2.01085,601000000.0
2008-04-07 04:35:00,2.01085,2.01095,2.01025,2.01025,583700000.0
2008-04-07 04:36:00,2.01025,2.01075,2.01025,2.01075,574000000.0
2008-04-07 04:37:00,2.01075,2.01105,2.01065,2.01105,524400000.0
2008-04-07 04:38:00,2.01105,2.01105,2.01065,2.01065,516000000.0
2008-04-07 04:39:00,2.01065,2.01065,2.01045,2.01045,571200000.0
2008-04-07 04:40:00,2.01045,2.01045,2.01045,2.01045,599200000.0
2008-04-07 04:41:00,2.01045,2.01065,2.01045,2.01065,232000000.0
2008-04-07 04:42:00,2.01065,2.01105,2.01065,2.01085,358300000.0
2008-04-07 04:43:00,2.01085,2.01145,2.0107,2.0113,368000000.0
2008-04-07 04:44:00,2.0113,2.0121,2.01125,2.0121,145200000.0
2008-04-07 04:45:00,2.0121,2.01225,2.0116,2.01205,383200000.0
2008-04-07 04:46:00,2.01205,2.0121,2.01165,2.01185,377800000.0
2008-04-07 04:47:00,2.01185,2.01195,2.01145,2.01165,429200000.0
2008-04-07 04:48:00,2.01165,2.0117,2.01145,2.01155,479400000.0
2008-04-07 04:49:00,2.01155,2.01175,2.01155,2.01175,534500000.0
2008-04-07 04:50:00,2.01175,2.01175,2.01155,2.01155,570400000.0
2008-04-07 04:51:00,2.01155,2.01255,2.01155,2.01215,256200000.0
2008-04-07 04:52:00,2.01215,2.0125,2.01085,2.0117,364800000.0
2008-04-07 04:53:00,2.0117,2.0118,2.01155,2.0118,45800000.0
2008-04-07 04:54:00,2.0118,2.0118,2.0117,2.0117,21400000.0
2008-04-07 04:55:00,2.0117,2.0118,2.0117,2.0118,21100000.0
2008-04-07 04:56:00,2.0118,2.0118,2.0118,2.0118,21000000.0
2008-04-07 04:57:00,2.0118,2.0118,2.0118,2.0118,21200000.0
2008-04-07 04:58:00,2.0118,2.0118,2.0118,2.0118,21400000.0
2008-04-07 04:59:00,2.0118,2.0118,2.01155,2.01155,33700000.0
2008-04-07 05:00:00,2.01155,2.01155,2.01105,2.01105,675000000.0
2008-04-07 05:01:00,2.01105,2.01165,2.01105,2.0115,345400000.0
2008-04-07 05:02:00,2.0115,2.01165,2.01135,2.01135,21100000.0
2008-04-07 05:03:00,2.01135,2.01165,2.01125,2.01145,53100000.0
2008-04-07 05:04:00,2.01145,2.01145,2.01095,2.01095,1363700000.0
2008-04-07 05:05:00,2.01095,2.01105,2.01095,2.01105,1524000000.0
2008-04-07 05:06:00,2.01105,2.01105,2.01105,2.01105,1254000000.0
2008-04-07 05:07:00,2.01105,2.01105,2.01035,2.01065,1370800000.0
2008-04-07 05:08:00,2.01065,2.01075,2.01045,2.01065,1304000000.0
2008-04-07 05:09:00,2.01065,2.01065,2.01045,2.01045,1246000000.0
2008-04-07 05:10:00,2.01045,2.01065,2.01045,2.01065,1470000000.0
2008-04-07 05:11:00,2.01065,2.01065,2.01055,2.01065,1218000000.0
2008-04-07 05:12:00,2.01065,2.01075,2.01055,2.01055,1246000000.0
2008-04-07 05:13:00,2.01055,2.01075,2.01015,2.01015,1539600000.0
2008-04-07 05:14:00,2.01015,2.01055,2.01015,2.01045,1528800000.0
2008-04-07 05:15:00,2.01045,2.01065,2.01045,2.01065,1854500000.0
2008-04-07 05:16:00,2.01065,2.01085,2.01055,2.01065,569500000.0
2008-04-07 05:17:00,2.01065,2.01065,2.01035,2.01045,1262000000.0
2008-04-07 05:18:00,2.01045,2.01045,2.01045,2.01045,1260000000.0
2008-04-07 05:19:00,2.01045,2.01055,2.01025,2.01035,1048800000.0
2008-04-07 05:20:00,2.01035,2.01035,2.01035,2.01035,593600000.0
2008-04-07 05:21:00,2.01035,2.01045,2.01025,2.01045,617200000.0
2008-04-07 05:22:00,2.01045,2.01065,2.01045,2.01065,682700000.0
2008-04-07 05:23:00,2.01065,2.01105,2.01055,2.01065,292400000.0
2008-04-07 05:24:00,2.01065,2.01085,2.01015,2.01015,503600000.0
2008-04-07 05:25:00,2.01015,2.01095,2.01015,2.01095,679600000.0
2008-04-07 05:26:00,2.01095,2.01095,2.01055,2.01095,1005300000.0
2008-04-07 05:27:00,2.01095,2.01105,2.01095,2.01105,595600000.0
2008-04-07 05:28:00,2.01105,2.01105,2.01095,2.01105,784400000.0
2008-04-07 05:29:00,2.01105,2.01115,2.01085,2.01115,614000000.0
2008-04-07 05:30:00,2.01115,2.01115,2.01075,2.0108,493400000.0
2008-04-07 05:31:00,2.0108,2.0109,2.0108,2.0108,21300000.0
2008-04-07 05:32:00,2.0108,2.0113,2.01075,2.0113,43700000.0
2008-04-07 05:33:00,2.0113,2.01145,2.01065,2.01105,543200000.0
2008-04-07 05:34:00,2.01105,2.01165,2.01105,2.01165,588800000.0
2008-04-07 05:35:00,2.01165,2.0118,2.01115,2.0118,978800000.0
2008-04-07 05:36:00,2.012,2.01275,2.012,2.01215,465500000.0
2008-04-07 05:37:00,2.01215,2.01235,2.01215,2.01235,526000000.0
2008-04-07 05:38:00,2.01235,2.01245,2.01225,2.01235,817300000.0
2008-04-07 05:39:00,2.01235,2.01255,2.01235,2.01235,938800000.0
2008-04-07 05:40:00,2.01235,2.01275,2.01235,2.01275,880400000.0
2008-04-07 05:41:00,2.01275,2.01275,2.01185,2.01185,780400000.0
2008-04-07 05:42:00,2.01185,2.01265,2.01185,2.01265,923200000.0
2008-04-07 05:43:00,2.01265,2.01315,2.01245,2.01255,516800000.0
2008-04-07 05:44:00,2.01255,2.01345,2.01255,2.01345,691600000.0
2008-04-07 05:45:00,2.01345,2.01365,2.01305,2.01335,521800000.0
2008-04-07 05:46:00,2.01335,2.01385,2.01335,2.01375,719300000.0
2008-04-07 05:47:00,2.01375,2.01385,2.01335,2.01335,534500000.0
2008-04-07 05:48:00,2.01335,2.01365,2.01305,2.01335,438600000.0
2008-04-07 05:49:00,2.01335,2.01365,2.01305,2.01365,515600000.0
2008-04-07 05:50:00,2.01365,2.01375,2.01335,2.01365,508700000.0
2008-04-07 05:51:00,2.01365,2.01395,2.01365,2.0139,249300000.0
2008-04-07 05:52:00,2.0139,2.0139,2.01335,2.01355,102900000.0
2008-04-07 05:53:00,2.01355,2.0137,2.01335,2.01355,67300000.0
2008-04-07 05:54:00,2.01355,2.01385,2.01355,2.0136,33300000.0
2008-04-07 05:55:00,2.0136,2.01365,2.0136,2.0136,21500000.0
2008-04-07 05:56:00,2.0136,2.0136,2.0133,2.0136,24600000.0
2008-04-07 05:57:00,2.0136,2.0136,2.0136,2.0136,84000000.0
2008-04-07 05:58:00,2.0136,2.0136,2.0133,2.0135,85500000.0
2008-04-07 05:59:00,2.0135,2.0136,2.0134,2.0136,93700000.0
2008-04-07 06:00:00,2.0136,2.0136,2.01325,2.01345,156600000.0
2008-04-07 06:01:00,2.01345,2.01385,2.0132,2.01385,107200000.0
2008-04-07 06:02:00,2.01385,2.01385,2.01305,2.01305,176300000.0
2008-04-07 06:03:00,2.01305,2.01315,2.01295,2.01305,1209500000.0
2008-04-07 06:04:00,2.01305,2.01315,2.0128,2.01295,1076100000.0
2008-04-07 06:05:00,2.01295,2.0132,2.0129,2.0132,398400000.0
2008-04-07 06:06:00,2.0132,2.0132,2.01285,2.01285,189500000.0
2008-04-07 06:07:00,2.01285,2.01295,2.0125,2.0125,381200000.0
2008-04-07 06:08:00,2.0125,2.0125,2.0123,2.0123,86100000.0
2008-04-07 06:09:00,2.0123,2.0123,2.0123,2.0123,85200000.0
2008-04-07 06:10:00,2.0123,2.01265,2.01225,2.01265,580000000.0
2008-04-07 06:11:00,2.01265,2.01285,2.0123,2.0123,973700000.0
2008-04-07 06:12:00,2.0123,2.01255,2.012,2.01255,85300000.0
2008-04-07 06:13:00,2.0126,2.0126,2.0123,2.0125,95100000.0
2008-04-07 06:14:00,2.0125,2.0126,2.0125,2.0126,88000000.0
2008-04-07 06:15:00,2.0126,2.0128,2.0126,2.0127,90000000.0
2008-04-07 06:16:00,2.0127,2.0127,2.0125,2.0125,83700000.0
2008-04-07 06:17:00,2.0125,2.0126,2.012,2.012,120400000.0
2008-04-07 06:18:00,2.012,2.01215,2.01195,2.01205,909200000.0
2008-04-07 06:19:00,2.01205,2.0124,2.01205,2.01235,216300000.0
2008-04-07 06:20:00,2.01235,2.0124,2.0123,2.0124,89100000.0
2008-04-07 06:21:00,2.0124,2.0127,2.0124,2.0125,92900000.0
2008-04-07 06:22:00,2.0125,2.0127,2.0125,2.0127,95600000.0
2008-04-07 06:23:00,2.0127,2.0127,2.0126,2.0126,82800000.0
2008-04-07 06:24:00,2.0126,2.0126,2.0126,2.0126,85600000.0
2008-04-07 06:25:00,2.0126,2.0128,2.0124,2.0124,92400000.0
2008-04-07 06:26:00,2.0124,2.0125,2.0123,2.0125,86400000.0
2008-04-07 06:27:00,2.0125,2.0127,2.0125,2.0125,83200000.0
2008-04-07 06:28:00,2.0125,2.0125,2.0125,2.0125,85200000.0
2008-04-07 06:29:00,2.0125,2.0125,2.0123,2.0125,93200000.0
2008-04-07 06:30:00,2.0125,2.0127,2.01235,2.01235,67400000.0
2008-04-07 06:31:00,2.0127,2.0127,2.0123,2.0123,46100000.0
2008-04-07 06:32:00,2.0123,2.0126,2.0123,2.0124,86800000.0
2008-04-07 06:33:00,2.0124,2.0124,2.0124,2.0124,84800000.0
2008-04-07 06:34:00,2.0124,2.0124,2.0123,2.0123,84000000.0
2008-04-07 06:35:00,2.0123,2.0126,2.0123,2.0126,86400000.0
2008-04-07 06:36:00,2.0126,2.0126,2.0123,2.0124,88400000.0
2008-04-07 06:37:00,2.0124,2.0124,2.0124,2.0124,86000000.0
2008-04-07 06:38:00,2.0124,2.0126,2.0124,2.0126,87600000.0
2008-04-07 06:39:00,2.0126,2.0126,2.0123,2.0123,93300000.0
2008-04-07 06:40:00,2.0123,2.0123,2.0123,2.0123,90700000.0
2008-04-07 06:41:00,2.0123,2.0124,2.0123,2.0124,88400000.0
2008-04-07 06:42:00,2.0124,2.0126,2.0123,2.0125,88300000.0
2008-04-07 06:43:00,2.0125,2.0125,2.0123,2.0123,87300000.0
2008-04-07 06:44:00,2.0123,2.0124,2.0123,2.0124,108000000.0
2008-04-07 06:45:00,2.0124,2.0124,2.01235,2.01235,58200000.0
2008-04-07 06:46:00,2.01235,2.01235,2.01235,2.01235,21100000.0
2008-04-07 06:47:00,2.01235,2.01245,2.01235,2.01245,105200000.0
2008-04-07 06:48:00,2.01245,2.0132,2.0122,2.01315,132500000.0
2008-04-07 06:49:00,2.01315,2.0132,2.01285,2.013,48200000.0
2008-04-07 06:50:00,2.013,2.0132,2.0128,2.0128,88000000.0
2008-04-07 06:51:00,2.0128,2.013,2.01215,2.0128,117700000.0
2008-04-07 06:52:00,2.0128,2.0128,2.0124,2.0125,99200000.0
2008-04-07 06:53:00,2.0125,2.0125,2.0124,2.0124,84400000.0
2008-04-07 06:54:00,2.0124,2.01265,2.0121,2.0122,522000000.0
2008-04-07 06:55:00,2.0122,2.01225,2.0122,2.0122,100800000.0
2008-04-07 06:56:00,2.0122,2.0122,2.0122,2.0122,86000000.0
2008-04-07 06:57:00,2.0122,2.0122,2.0122,2.0122,84400000.0
2008-04-07 06:58:00,2.0122,2.0122,2.0122,2.0122,81200000.0
2008-04-07 06:59:00,2.0122,2.01235,2.0122,2.0123,144400000.0
2008-04-07 07:00:00,2.0123,2.0127,2.01215,2.0123,420000000.0
2008-04-07 07:01:00,2.0123,2.0126,2.01215,2.01215,74100000.0
2008-04-07 07:02:00,2.01215,2.01225,2.0121,2.01225,135700000.0
2008-04-07 07:03:00,2.01225,2.0128,2.01225,2.0128,149700000.0
2008-04-07 07:04:00,2.0128,2.01285,2.01255,2.01255,134800000.0
2008-04-07 07:05:00,2.01255,2.0133,2.01235,2.0133,713900000.0
2008-04-07 07:06:00,2.0133,2.01335,2.0124,2.01315,445000000.0
2008-04-07 07:07:00,2.01315,2.0136,2.01315,2.0136,355200000.0
2008-04-07 07:08:00,2.0136,2.01375,2.0133,2.0134,85600000.0
2008-04-07 07:09:00,2.0134,2.0134,2.0134,2.0134,82800000.0
2008-04-07 07:10:00,2.0134,2.0134,2.0134,2.0134,80400000.0
2008-04-07 07:11:00,2.0134,2.0134,2.0134,2.0134,85200000.0
2008-04-07 07:12:00,2.0134,2.01345,2.0134,2.0134,91200000.0
2008-04-07 07:13:00,2.0134,2.01345,2.0127,2.0132,109800000.0
2008-04-07 07:14:00,2.0132,2.01325,2.0128,2.013,124800000.0
2008-04-07 07:15:00,2.013,2.01325,2.013,2.013,125800000.0
2008-04-07 07:16:00,2.013,2.013,2.0129,2.0129,20700000.0
2008-04-07 07:17:00,2.0129,2.0129,2.01265,2.0127,57700000.0
2008-04-07 07:18:00,2.0127,2.0127,2.01195,2.01205,178300000.0
2008-04-07 07:19:00,2.01205,2.01215,2.0119,2.01215,297000000.0
2008-04-07 07:20:00,2.01215,2.01245,2.01215,2.01245,151200000.0
2008-04-07 07:21:00,2.01245,2.01275,2.0123,2.01245,512800000.0
2008-04-07 07:22:00,2.0126,2.0126,2.0126,2.0126,33600000.0
2008-04-07 07:23:00,2.0126,2.0126,2.0126,2.0126,82800000.0
2008-04-07 07:24:00,2.0126,2.01265,2.0126,2.0126,95700000.0
2008-04-07 07:25:00,2.0126,2.01275,2.0126,2.0127,27600000.0
2008-04-07 07:26:00,2.0127,2.0128,2.0127,2.0128,21400000.0
2008-04-07 07:27:00,2.0128,2.0128,2.0126,2.01275,26900000.0
2008-04-07 07:28:00,2.01275,2.01285,2.01275,2.01285,21100000.0
2008-04-07 07:29:00,2.01285,2.01285,2.0127,2.0127,38700000.0
2008-04-07 07:30:00,2.0127,2.01275,2.0127,2.01275,59000000.0
2008-04-07 07:31:00,2.01275,2.0132,2.01275,2.013,22100000.0
2008-04-07 07:32:00,2.013,2.0133,2.013,2.01305,21700000.0
2008-04-07 07:33:00,2.01305,2.01315,2.013,2.01315,21400000.0
2008-04-07 07:34:00,2.01315,2.0134,2.0131,2.01315,29100000.0
2008-04-07 07:35:00,2.01315,2.0135,2.01315,2.01345,52900000.0
2008-04-07 07:36:00,2.0134,2.0136,2.0134,2.0136,22800000.0
2008-04-07 07:37:00,2.0136,2.0136,2.0135,2.0136,21200000.0
2008-04-07 07:38:00,2.0136,2.0139,2.0135,2.0139,21300000.0
2008-04-07 07:39:00,2.0139,2.0141,2.0136,2.0139,67700000.0
2008-04-07 07:40:00,2.0139,2.0141,2.01375,2.0139,78500000.0
2008-04-07 07:41:00,2.0139,2.0139,2.01365,2.01365,52200000.0
2008-04-07 07:42:00,2.01365,2.01375,2.01355,2.01365,25200000.0
2008-04-07 07:43:00,2.01365,2.0138,2.0133,2.01345,23500000.0
2008-04-07 07:44:00,2.01345,2.01355,2.0134,2.0135,24100000.0
2008-04-07 07:45:00,2.0135,2.01375,2.0135,2.01365,22500000.0
2008-04-07 07:46:00,2.01375,2.01405,2.01375,2.01385,21800000.0
2008-04-07 07:47:00,2.01385,2.01385,2.01345,2.01365,115700000.0
2008-04-07 07:48:00,2.01365,2.01365,2.01365,2.01365,21500000.0
2008-04-07 07:49:00,2.01365,2.01385,2.0135,2.0138,27100000.0
2008-04-07 07:50:00,2.0138,2.0138,2.0131,2.0134,26700000.0
2008-04-07 07:51:00,2.0134,2.0135,2.01315,2.01335,22800000.0
2008-04-07 07:52:00,2.01335,2.0137,2.0131,2.01325,38200000.0
2008-04-07 07:53:00,2.01325,2.01335,2.0128,2.0129,44100000.0
2008-04-07 07:54:00,2.0129,2.01315,2.01275,2.0129,66200000.0
2008-04-07 07:55:00,2.0129,2.01375,2.0129,2.01335,69500000.0
2008-04-07 07:56:00,2.01335,2.01355,2.0132,2.0132,83400000.0
2008-04-07 07:57:00,2.0132,2.01325,2.0128,2.0128,104000000.0
2008-04-07 07:58:00,2.0128,2.01405,2.0128,2.01345,67500000.0
2008-04-07 07:59:00,2.0133,2.01405,2.01295,2.01405,38300000.0
2008-04-07 08:00:00,2.01405,2.01525,2.01405,2.01495,49500000.0
2008-04-07 08:01:00,2.01495,2.01495,2.01395,2.0142,28200000.0
2008-04-07 08:02:00,2.0142,2.0145,2.014,2.01425,29400000.0
2008-04-07 08:03:00,2.01425,2.01515,2.01425,2.0147,64200000.0
2008-04-07 08:04:00,2.0147,2.01555,2.0145,2.01465,48400000.0
2008-04-07 08:05:00,2.0146,2.01645,2.01445,2.016,118600000.0
2008-04-07 08:06:00,2.016,2.0161,2.01535,2.01535,159100000.0
2008-04-07 08:07:00,2.01535,2.016,2.0153,2.01575,141200000.0
2008-04-07 08:08:00,2.01575,2.01575,2.01535,2.01555,153000000.0
2008-04-07 08:09:00,2.01555,2.0157,2.01505,2.01535,90300000.0
2008-04-07 08:10:00,2.01535,2.0156,2.01525,2.0155,45500000.0
2008-04-07 08:11:00,2.0155,2.01575,2.0151,2.0154,53500000.0
2008-04-07 08:12:00,2.0154,2.01555,2.015,2.01525,45800000.0
2008-04-07 08:13:00,2.01525,2.01525,2.01455,2.01495,48300000.0
2008-04-07 08:14:00,2.01495,2.01535,2.01445,2.01535,69000000.0
2008-04-07 08:15:00,2.01535,2.01555,2.0148,2.01485,58800000.0
2008-04-07 08:16:00,2.01485,2.01555,2.0148,2.01495,69800000.0
2008-04-07 08:17:00,2.0148,2.0154,2.01475,2.0151,73400000.0
2008-04-07 08:18:00,2.0151,2.01515,2.0148,2.015,55300000.0
2008-04-07 08:19:00,2.015,2.016,2.0149,2.01515,65300000.0
2008-04-07 08:20:00,2.01515,2.0156,2.01495,2.0154,38900000.0
2008-04-07 08:21:00,2.0154,2.016,2.0154,2.01575,68100000.0
2008-04-07 08:22:00,2.01575,2.01575,2.01485,2.01485,39700000.0
2008-04-07 08:23:00,2.01485,2.01505,2.01485,2.01495,39700000.0
2008-04-07 08:24:00,2.01495,2.0155,2.01495,2.0155,60400000.0
2008-04-07 08:25:00,2.0156,2.0156,2.01475,2.01505,133200000.0
2008-04-07 08:26:00,2.0152,2.01545,2.01485,2.0151,42400000.0
2008-04-07 08:27:00,2.0151,2.01575,2.0151,2.0157,50200000.0
2008-04-07 08:28:00,2.0157,2.01585,2.01515,2.01565,42500000.0
2008-04-07 08:29:00,2.01565,2.01585,2.0155,2.0156,45300000.0
2008-04-07 08:30:00,2.01565,2.0158,2.01505,2.0153,97800000.0
2008-04-07 08:31:00,2.0153,2.0154,2.0148,2.0151,113000000.0
2008-04-07 08:32:00,2.0151,2.0151,2.0148,2.0148,98600000.0
2008-04-07 08:33:00,2.01495,2.0153,2.0148,2.01505,126600000.0
2008-04-07 08:34:00,2.01505,2.0157,2.0149,2.0156,140600000.0
2008-04-07 08:35:00,2.0157,2.0157,2.0151,2.01525,135900000.0
2008-04-07 08:36:00,2.01525,2.0154,2.01475,2.01485,119300000.0
2008-04-07 08:37:00,2.01485,2.01495,2.0143,2.0144,103300000.0
2008-04-07 08:38:00,2.0144,2.015,2.0141,2.015,138900000.0
2008-04-07 08:39:00,2.015,2.0157,2.015,2.015,87400000.0
2008-04-07 08:40:00,2.0149,2.01625,2.0147,2.0152,66100000.0
2008-04-07 08:41:00,2.0152,2.0157,2.015,2.015,69700000.0
2008-04-07 08:42:00,2.015,2.0152,2.0145,2.0147,82900000.0
2008-04-07 08:43:00,2.0147,2.015,2.01405,2.0145,96900000.0
2008-04-07 08:44:00,2.0145,2.0147,2.0141,2.01445,106400000.0
2008-04-07 08:45:00,2.0145,2.0155,2.0145,2.0147,91900000.0
2008-04-07 08:46:00,2.0145,2.0151,2.0142,2.0143,124800000.0
2008-04-07 08:47:00,2.0143,2.0152,2.0142,2.01475,137800000.0
2008-04-07 08:48:00,2.01475,2.0148,2.01415,2.0145,166500000.0
2008-04-07 08:49:00,2.01455,2.0147,2.0143,2.0145,145600000.0
2008-04-07 08:50:00,2.0145,2.015,2.01435,2.01455,185600000.0
2008-04-07 08:51:00,2.0143,2.0148,2.014,2.0143,120300000.0
2008-04-07 08:52:00,2.01435,2.0147,2.0141,2.0145,182700000.0
2008-04-07 08:53:00,2.0145,2.01465,2.014,2.0146,97600000.0
2008-04-07 08:54:00,2.0146,2.0147,2.0138,2.01395,51200000.0
2008-04-07 08:55:00,2.01395,2.0142,2.01385,2.014,51400000.0
2008-04-07 08:56:00,2.014,2.0145,2.01395,2.01395,80900000.0
2008-04-07 08:57:00,2.0139,2.0143,2.0139,2.0142,141600000.0
2008-04-07 08:58:00,2.0142,2.0145,2.0142,2.0142,122900000.0
2008-04-07 08:59:00,2.0142,2.0147,2.0142,2.0147,72200000.0
2008-04-07 09:00:00,2.0147,2.0147,2.0142,2.0144,81600000.0
2008-04-07 09:01:00,2.0144,2.0146,2.0139,2.01395,126600000.0
2008-04-07 09:02:00,2.01395,2.0143,2.0139,2.01395,115300000.0
2008-04-07 09:03:00,2.01395,2.0141,2.0137,2.0141,68500000.0
2008-04-07 09:04:00,2.0139,2.0143,2.0138,2.0138,62400000.0
2008-04-07 09:05:00,2.0138,2.0139,2.0131,2.0131,63200000.0
2008-04-07 09:06:00,2.0131,2.0149,2.01285,2.0145,94500000.0
2008-04-07 09:07:00,2.0145,2.0148,2.01415,2.0147,89100000.0
2008-04-07 09:08:00,2.0147,2.0156,2.0147,2.0149,81800000.0
2008-04-07 09:09:00,2.0149,2.0152,2.0145,2.0149,81700000.0
2008-04-07 09:10:00,2.0149,2.015,2.0141,2.0145,111800000.0
2008-04-07 09:11:00,2.0145,2.015,2.0141,2.0141,104600000.0
2008-04-07 09:12:00,2.0141,2.01485,2.0141,2.0148,65800000.0
2008-04-07 09:13:00,2.0148,2.0148,2.014,2.0146,55700000.0
2008-04-07 09:14:00,2.01445,2.01455,2.014,2.01435,59400000.0
2008-04-07 09:15:00,2.01435,2.015,2.01405,2.0142,152500000.0
2008-04-07 09:16:00,2.01425,2.0147,2.01425,2.01445,128400000.0
2008-04-07 09:17:00,2.0144,2.0154,2.0144,2.0154,138400000.0
2008-04-07 09:18:00,2.0154,2.01555,2.0144,2.01475,65000000.0
2008-04-07 09:19:00,2.01475,2.0148,2.01395,2.0145,73800000.0
2008-04-07 09:20:00,2.0144,2.01655,2.0143,2.0164,136900000.0
2008-04-07 09:21:00,2.01635,2.0167,2.0158,2.0161,86500000.0
2008-04-07 09:22:00,2.0161,2.0176,2.0161,2.0173,74300000.0
2008-04-07 09:23:00,2.0173,2.0182,2.017,2.0179,87100000.0
2008-04-07 09:24:00,2.0179,2.0182,2.0178,2.0179,84100000.0
2008-04-07 09:25:00,2.0179,2.0183,2.01755,2.01755,90900000.0
2008-04-07 09:26:00,2.01755,2.0178,2.0169,2.0169,76400000.0
2008-04-07 09:27:00,2.0169,2.01745,2.0164,2.017,99700000.0
2008-04-07 09:28:00,2.017,2.0178,2.0169,2.01755,150100000.0
2008-04-07 09:29:00,2.01755,2.0176,2.01685,2.01715,188900000.0
2008-04-07 09:30:00,2.01715,2.01755,2.01675,2.0168,292700000.0
2008-04-07 09:31:00,2.0168,2.0173,2.0165,2.0169,110900000.0
2008-04-07 09:32:00,2.01685,2.0174,2.01635,2.01635,160100000.0
2008-04-07 09:33:00,2.01635,2.0166,2.01615,2.01645,182300000.0
2008-04-07 09:34:00,2.01645,2.01645,2.0151,2.0152,110000000.0
2008-04-07 09:35:00,2.0151,2.01645,2.0147,2.0161,129400000.0
2008-04-07 09:36:00,2.0161,2.0164,2.01455,2.01455,105500000.0
2008-04-07 09:37:00,2.0146,2.0154,2.0146,2.0152,120200000.0
2008-04-07 09:38:00,2.0152,2.0157,2.0151,2.0153,108500000.0
2008-04-07 09:39:00,2.0153,2.0155,2.01505,2.0154,121200000.0
2008-04-07 09:40:00,2.0154,2.0154,2.0148,2.015,162400000.0
2008-04-07 09:41:00,2.015,2.0155,2.01465,2.0154,135300000.0
2008-04-07 09:42:00,2.0154,2.0158,2.0151,2.0158,115000000.0
2008-04-07 09:43:00,2.0158,2.016,2.01435,2.0147,89200000.0
2008-04-07 09:44:00,2.0147,2.0156,2.0145,2.0153,124800000.0
2008-04-07 09:45:00,2.01515,2.0154,2.01475,2.0148,86600000.0
2008-04-07 09:46:00,2.0148,2.0156,2.0146,2.01485,117500000.0
2008-04-07 09:47:00,2.015,2.0153,2.0147,2.0149,84800000.0
2008-04-07 09:48:00,2.0149,2.015,2.0145,2.01475,101900000.0
2008-04-07 09:49:00,2.01465,2.0147,2.0133,2.0133,84100000.0
2008-04-07 09:50:00,2.01335,2.0144,2.01275,2.0135,127200000.0
2008-04-07 09:51:00,2.0135,2.0145,2.0134,2.0144,146600000.0
2008-04-07 09:52:00,2.0144,2.01485,2.01425,2.0145,128000000.0
2008-04-07 09:53:00,2.0145,2.0146,2.0138,2.0145,136800000.0
2008-04-07 09:54:00,2.0145,2.01505,2.0143,2.01505,127800000.0
2008-04-07 09:55:00,2.01505,2.0157,2.015,2.0154,163400000.0
2008-04-07 09:56:00,2.01525,2.0158,2.0149,2.0158,103400000.0
2008-04-07 09:57:00,2.0158,2.0164,2.0158,2.0159,84800000.0
2008-04-07 09:58:00,2.0159,2.0167,2.0159,2.0161,114500000.0
2008-04-07 09:59:00,2.01615,2.0163,2.01585,2.0163,92700000.0
2008-04-07 10:00:00,2.0163,2.0164,2.01535,2.0154,60100000.0
2008-04-07 10:01:00,2.0154,2.0161,2.0148,2.0149,73200000.0
2008-04-07 10:02:00,2.0149,2.0151,2.0147,2.01475,82600000.0
2008-04-07 10:03:00,2.0147,2.0156,2.01435,2.01535,170400000.0
2008-04-07 10:04:00,2.01535,2.0154,2.015,2.0151,69800000.0
2008-04-07 10:05:00,2.0151,2.0151,2.01435,2.01445,115000000.0
2008-04-07 10:06:00,2.01445,2.015,2.0143,2.015,79300000.0
2008-04-07 10:07:00,2.015,2.016,2.0148,2.0159,318600000.0
2008-04-07 10:08:00,2.0159,2.0159,2.0149,2.0151,298700000.0
2008-04-07 10:09:00,2.0151,2.0156,2.0149,2.01535,72900000.0
2008-04-07 10:10:00,2.0154,2.0155,2.015,2.0153,131300000.0
2008-04-07 10:11:00,2.0153,2.0157,2.01505,2.01515,72300000.0
2008-04-07 10:12:00,2.01515,2.0153,2.0138,2.014,108600000.0
2008-04-07 10:13:00,2.014,2.0146,2.0134,2.0134,88700000.0
2008-04-07 10:14:00,2.0134,2.0136,2.013,2.013,218400000.0
2008-04-07 10:15:00,2.013,2.0133,2.01295,2.01315,86600000.0
2008-04-07 10:16:00,2.01315,2.0136,2.01295,2.01325,107100000.0
2008-04-07 10:17:00,2.01325,2.01325,2.01205,2.01205,85800000.0
2008-04-07 10:18:00,2.012,2.0122,2.0116,2.0121,97100000.0
2008-04-07 10:19:00,2.0121,2.0123,2.0117,2.0122,110100000.0
2008-04-07 10:20:00,2.0122,2.0122,2.01105,2.0112,84400000.0
2008-04-07 10:21:00,2.0112,2.0119,2.01115,2.01175,71100000.0
2008-04-07 10:22:00,2.01175,2.01225,2.01175,2.0122,71900000.0
2008-04-07 10:23:00,2.0122,2.0131,2.0122,2.0126,111900000.0
2008-04-07 10:24:00,2.0126,2.0135,2.01255,2.01335,57300000.0
2008-04-07 10:25:00,2.01335,2.0143,2.0133,2.01385,84700000.0
2008-04-07 10:26:00,2.01385,2.01395,2.01265,2.01265,101700000.0
2008-04-07 10:27:00,2.01265,2.0135,2.01235,2.01315,201600000.0
2008-04-07 10:28:00,2.0133,2.01425,2.0132,2.01415,112700000.0
2008-04-07 10:29:00,2.01415,2.0146,2.01385,2.0145,216100000.0
2008-04-07 10:30:00,2.0145,2.0151,2.0144,2.01485,118600000.0
2008-04-07 10:31:00,2.01485,2.0176,2.0148,2.01745,105900000.0
2008-04-07 10:32:00,2.01745,2.01785,2.01735,2.01755,69400000.0
2008-04-07 10:33:00,2.01755,2.0177,2.01685,2.01685,121600000.0
2008-04-07 10:34:00,2.01665,2.0171,2.0164,2.0164,111500000.0
2008-04-07 10:35:00,2.0164,2.0174,2.01625,2.017,119200000.0
2008-04-07 10:36:00,2.017,2.0172,2.0166,2.017,169100000.0
2008-04-07 10:37:00,2.017,2.01745,2.0169,2.01735,94400000.0
2008-04-07 10:38:00,2.01735,2.0174,2.01695,2.0172,113900000.0
2008-04-07 10:39:00,2.0172,2.01745,2.0166,2.0168,62800000.0
2008-04-07 10:40:00,2.0168,2.01705,2.01635,2.0167,66700000.0
2008-04-07 10:41:00,2.0167,2.01705,2.01665,2.017,43300000.0
2008-04-07 10:42:00,2.01705,2.01735,2.0169,2.0169,36600000.0
2008-04-07 10:43:00,2.017,2.0171,2.0166,2.01665,44800000.0
2008-04-07 10:44:00,2.01665,2.0167,2.0163,2.0166,84600000.0
2008-04-07 10:45:00,2.0166,2.0168,2.0164,2.0165,83600000.0
2008-04-07 10:46:00,2.0165,2.0176,2.0165,2.0176,85600000.0
2008-04-07 10:47:00,2.0176,2.0191,2.0176,2.0189,85700000.0
2008-04-07 10:48:00,2.0189,2.0189,2.0177,2.0178,75500000.0
2008-04-07 10:49:00,2.0178,2.0179,2.0173,2.0175,81100000.0
2008-04-07 10:50:00,2.0175,2.0175,2.01645,2.0166,95300000.0
2008-04-07 10:51:00,2.0166,2.0168,2.0157,2.01575,141100000.0
2008-04-07 10:52:00,2.01575,2.0167,2.0156,2.0156,112700000.0
2008-04-07 10:53:00,2.0157,2.01615,2.0154,2.0158,95800000.0
2008-04-07 10:54:00,2.0158,2.01605,2.0154,2.0155,48400000.0
2008-04-07 10:55:00,2.0155,2.01565,2.0152,2.0153,79500000.0
2008-04-07 10:56:00,2.0153,2.0157,2.0152,2.0156,69600000.0
2008-04-07 10:57:00,2.0156,2.01615,2.0156,2.0159,108800000.0
2008-04-07 10:58:00,2.0159,2.0159,2.0149,2.0152,72800000.0
2008-04-07 10:59:00,2.0152,2.0154,2.015,2.015,93700000.0
2008-04-07 11:00:00,2.01505,2.0155,2.015,2.015,61700000.0
2008-04-07 11:01:00,2.015,2.0154,2.0148,2.015,72200000.0
2008-04-07 11:02:00,2.015,2.0153,2.01465,2.0148,81000000.0
2008-04-07 11:03:00,2.0148,2.0148,2.0143,2.01455,84800000.0
2008-04-07 11:04:00,2.01455,2.01465,2.01395,2.0142,122800000.0
2008-04-07 11:05:00,2.0142,2.0143,2.0139,2.0142,90900000.0
2008-04-07 11:06:00,2.0142,2.0144,2.014,2.0142,70600000.0
2008-04-07 11:07:00,2.0142,2.015,2.0138,2.01475,66800000.0
2008-04-07 11:08:00,2.01475,2.0151,2.01445,2.01465,94100000.0
2008-04-07 11:09:00,2.01465,2.0149,2.0144,2.01475,66200000.0
2008-04-07 11:10:00,2.01475,2.015,2.0147,2.0149,79700000.0
2008-04-07 11:11:00,2.0149,2.0149,2.0143,2.0144,67200000.0
2008-04-07 11:12:00,2.0144,2.0147,2.0143,2.0145,63000000.0
2008-04-07 11:13:00,2.0145,2.01475,2.0143,2.0147,81900000.0
2008-04-07 11:14:00,2.0147,2.0147,2.014,2.0142,99100000.0
2008-04-07 11:15:00,2.0142,2.0144,2.0138,2.01395,109900000.0
2008-04-07 11:16:00,2.01395,2.01415,2.01365,2.01365,149200000.0
2008-04-07 11:17:00,2.01365,2.01475,2.0136,2.0144,195400000.0
2008-04-07 11:18:00,2.0144,2.01455,2.014,2.01435,97800000.0
2008-04-07 11:19:00,2.0144,2.0146,2.0142,2.0144,95600000.0
2008-04-07 11:20:00,2.0144,2.0146,2.0142,2.0146,111100000.0
2008-04-07 11:21:00,2.01455,2.0146,2.0138,2.0139,152500000.0
2008-04-07 11:22:00,2.0139,2.0142,2.0137,2.01405,141700000.0
2008-04-07 11:23:00,2.01405,2.0144,2.0139,2.0143,168000000.0
2008-04-07 11:24:00,2.0143,2.0143,2.014,2.014,91800000.0
2008-04-07 11:25:00,2.014,2.0142,2.0139,2.0139,84600000.0
2008-04-07 11:26:00,2.0139,2.0144,2.0139,2.0143,127900000.0
2008-04-07 11:27:00,2.0144,2.0144,2.01395,2.0142,116800000.0
2008-04-07 11:28:00,2.0142,2.0143,2.014,2.01405,205200000.0
2008-04-07 11:29:00,2.01405,2.0143,2.01405,2.0141,244200000.0
2008-04-07 11:30:00,2.0141,2.0142,2.01355,2.0138,232800000.0
2008-04-07 11:31:00,2.0138,2.0139,2.0133,2.01365,100000000.0
2008-04-07 11:32:00,2.01355,2.0137,2.013,2.0133,118500000.0
2008-04-07 11:33:00,2.0133,2.0135,2.0126,2.0127,114600000.0
2008-04-07 11:34:00,2.0127,2.0127,2.0123,2.0123,117300000.0
2008-04-07 11:35:00,2.0123,2.0125,2.012,2.0121,165600000.0
2008-04-07 11:36:00,2.0121,2.0124,2.01175,2.012,147400000.0
2008-04-07 11:37:00,2.012,2.0124,2.0119,2.0122,107500000.0
2008-04-07 11:38:00,2.0122,2.0123,2.01195,2.01215,103900000.0
2008-04-07 11:39:00,2.01215,2.0127,2.0121,2.01245,210000000.0
2008-04-07 11:40:00,2.0126,2.013,2.0124,2.0128,151900000.0
2008-04-07 11:41:00,2.0128,2.0128,2.01225,2.0124,138200000.0
2008-04-07 11:42:00,2.0124,2.0131,2.0124,2.01245,91100000.0
2008-04-07 11:43:00,2.01245,2.01305,2.01245,2.0128,138700000.0
2008-04-07 11:44:00,2.0128,2.0135,2.0128,2.0134,95800000.0
2008-04-07 11:45:00,2.0134,2.0135,2.01295,2.0134,86800000.0
2008-04-07 11:46:00,2.0134,2.0134,2.0131,2.0132,90700000.0
2008-04-07 11:47:00,2.0132,2.0137,2.0127,2.01365,133800000.0
2008-04-07 11:48:00,2.01365,2.0141,2.0136,2.0139,139700000.0
2008-04-07 11:49:00,2.0139,2.0139,2.01335,2.0135,226500000.0
2008-04-07 11:50:00,2.0135,2.0135,2.01315,2.0134,205500000.0
2008-04-07 11:51:00,2.0134,2.0139,2.0134,2.0138,265900000.0
2008-04-07 11:52:00,2.0138,2.0139,2.01325,2.01325,212700000.0
2008-04-07 11:53:00,2.01325,2.0137,2.01305,2.01335,415000000.0
2008-04-07 11:54:00,2.01335,2.0144,2.0133,2.0142,266700000.0
2008-04-07 11:55:00,2.0142,2.0145,2.0132,2.0134,113900000.0
2008-04-07 11:56:00,2.0134,2.01395,2.0131,2.01345,220900000.0
2008-04-07 11:57:00,2.01345,2.0139,2.01315,2.01315,215300000.0
2008-04-07 11:58:00,2.01315,2.0138,2.01315,2.0133,179200000.0
2008-04-07 11:59:00,2.0133,2.0137,2.0132,2.0132,260400000.0
2008-04-07 12:00:00,2.0132,2.0137,2.0124,2.0125,164800000.0
2008-04-07 12:01:00,2.0125,2.0129,2.01245,2.0128,92400000.0
2008-04-07 12:02:00,2.0128,2.0138,2.0128,2.0137,140400000.0
2008-04-07 12:03:00,2.0137,2.014,2.0136,2.014,111500000.0
2008-04-07 12:04:00,2.014,2.014,2.0134,2.0136,92900000.0
2008-04-07 12:05:00,2.0136,2.0137,2.0131,2.0132,106400000.0
2008-04-07 12:06:00,2.0132,2.0132,2.0121,2.0122,194200000.0
2008-04-07 12:07:00,2.0122,2.0122,2.0112,2.0114,87700000.0
2008-04-07 12:08:00,2.0114,2.0124,2.0114,2.0122,83800000.0
2008-04-07 12:09:00,2.0122,2.01295,2.0121,2.0129,122900000.0
2008-04-07 12:10:00,2.0129,2.0133,2.0128,2.01295,175700000.0
2008-04-07 12:11:00,2.01295,2.0133,2.01275,2.0133,329700000.0
2008-04-07 12:12:00,2.0133,2.0144,2.0133,2.01395,220900000.0
2008-04-07 12:13:00,2.0142,2.0144,2.01325,2.0137,411400000.0
2008-04-07 12:14:00,2.0137,2.0139,2.0129,2.01295,177400000.0
2008-04-07 12:15:00,2.01295,2.01345,2.0129,2.0131,308000000.0
2008-04-07 12:16:00,2.0131,2.0133,2.013,2.0132,101300000.0
2008-04-07 12:17:00,2.0132,2.0135,2.01295,2.0134,90900000.0
2008-04-07 12:18:00,2.0134,2.0138,2.01305,2.01355,262800000.0
2008-04-07 12:19:00,2.01355,2.0138,2.01345,2.0136,296200000.0
2008-04-07 12:20:00,2.0136,2.01385,2.0136,2.0136,141300000.0
2008-04-07 12:21:00,2.0136,2.0139,2.0136,2.0139,86400000.0
2008-04-07 12:22:00,2.0139,2.0139,2.01335,2.0138,90200000.0
2008-04-07 12:23:00,2.0138,2.0139,2.0134,2.0135,109200000.0
2008-04-07 12:24:00,2.0135,2.0136,2.0129,2.0136,92100000.0
2008-04-07 12:25:00,2.0136,2.0138,2.01285,2.01325,158400000.0
2008-04-07 12:26:00,2.01315,2.0136,2.01285,2.013,247800000.0
2008-04-07 12:27:00,2.013,2.013,2.01275,2.0129,282400000.0
2008-04-07 12:28:00,2.0129,2.0129,2.0126,2.0127,82600000.0
2008-04-07 12:29:00,2.0127,2.0131,2.0127,2.0128,97200000.0
2008-04-07 12:30:00,2.0128,2.0133,2.01265,2.01285,94900000.0
2008-04-07 12:31:00,2.0129,2.0132,2.01255,2.01275,188100000.0
2008-04-07 12:32:00,2.01275,2.0135,2.01275,2.0131,145800000.0
2008-04-07 12:33:00,2.0131,2.0133,2.0128,2.0132,75400000.0
2008-04-07 12:34:00,2.0132,2.0134,2.0131,2.0131,83600000.0
2008-04-07 12:35:00,2.0131,2.0131,2.01255,2.0127,91100000.0
2008-04-07 12:36:00,2.0127,2.0129,2.01205,2.0122,83500000.0
2008-04-07 12:37:00,2.0122,2.0129,2.0122,2.0128,94400000.0
2008-04-07 12:38:00,2.0126,2.013,2.0126,2.0128,82800000.0
2008-04-07 12:39:00,2.0127,2.0127,2.0122,2.0126,90300000.0
2008-04-07 12:40:00,2.0126,2.0126,2.0121,2.0121,87000000.0
2008-04-07 12:41:00,2.0122,2.0124,2.0121,2.0121,83600000.0
2008-04-07 12:42:00,2.0121,2.0124,2.0121,2.0124,87400000.0
2008-04-07 12:43:00,2.0124,2.0129,2.0123,2.0127,91400000.0
2008-04-07 12:44:00,2.0127,2.013,2.012,2.0122,95500000.0
2008-04-07 12:45:00,2.0122,2.0126,2.0122,2.0124,83600000.0
2008-04-07 12:46:00,2.0124,2.0126,2.0121,2.0124,152800000.0
2008-04-07 12:47:00,2.0124,2.0125,2.0122,2.01225,124500000.0
2008-04-07 12:48:00,2.01225,2.0124,2.01205,2.01205,167600000.0
2008-04-07 12:49:00,2.01205,2.0126,2.0118,2.0119,284700000.0
2008-04-07 12:50:00,2.0119,2.0122,2.0116,2.0119,97200000.0
2008-04-07 12:51:00,2.0119,2.0124,2.01165,2.012,184700000.0
2008-04-07 12:52:00,2.012,2.0125,2.01195,2.0121,133000000.0
2008-04-07 12:53:00,2.0121,2.0135,2.0119,2.0128,103200000.0
2008-04-07 12:54:00,2.0128,2.01305,2.0127,2.01305,140400000.0
2008-04-07 12:55:00,2.01305,2.01345,2.01305,2.01335,253000000.0
2008-04-07 12:56:00,2.01335,2.0139,2.01285,2.01305,210900000.0
2008-04-07 12:57:00,2.01305,2.0133,2.01295,2.0132,82300000.0
2008-04-07 12:58:00,2.0132,2.01335,2.0131,2.01335,130600000.0
2008-04-07 12:59:00,2.01335,2.0138,2.01335,2.01355,313600000.0
2008-04-07 13:00:00,2.0135,2.0137,2.0134,2.0134,85400000.0
2008-04-07 13:01:00,2.0134,2.0136,2.0133,2.0134,87600000.0
2008-04-07 13:02:00,2.0134,2.0136,2.0132,2.0134,189500000.0
2008-04-07 13:03:00,2.0134,2.0134,2.01305,2.01325,109200000.0
2008-04-07 13:04:00,2.01325,2.0136,2.0131,2.0132,98000000.0
2008-04-07 13:05:00,2.0132,2.0134,2.0128,2.01285,186100000.0
2008-04-07 13:06:00,2.01295,2.0136,2.0128,2.0134,126300000.0
2008-04-07 13:07:00,2.01355,2.0142,2.0134,2.0138,106300000.0
2008-04-07 13:08:00,2.0138,2.0138,2.0133,2.0133,119800000.0
2008-04-07 13:09:00,2.0133,2.0136,2.0133,2.01345,180900000.0
2008-04-07 13:10:00,2.01345,2.0136,2.0134,2.0136,176300000.0
2008-04-07 13:11:00,2.0136,2.0137,2.0136,2.0136,84000000.0
2008-04-07 13:12:00,2.0136,2.014,2.0136,2.014,87300000.0
2008-04-07 13:13:00,2.014,2.014,2.0138,2.0138,88700000.0
2008-04-07 13:14:00,2.0138,2.01395,2.0137,2.0139,97100000.0
2008-04-07 13:15:00,2.0138,2.0142,2.0137,2.0141,207500000.0
2008-04-07 13:16:00,2.014,2.014,2.0138,2.0138,154700000.0
2008-04-07 13:17:00,2.0138,2.014,2.0138,2.0139,118100000.0
2008-04-07 13:18:00,2.0139,2.014,2.0136,2.0136,85100000.0
2008-04-07 13:19:00,2.0136,2.0138,2.0134,2.0135,117000000.0
2008-04-07 13:20:00,2.0135,2.0136,2.0134,2.0135,95500000.0
2008-04-07 13:21:00,2.0135,2.0138,2.0134,2.0136,82200000.0
2008-04-07 13:22:00,2.0136,2.0139,2.0133,2.0135,91100000.0
2008-04-07 13:23:00,2.0135,2.014,2.0135,2.0139,59400000.0
2008-04-07 13:24:00,2.0139,2.0143,2.0138,2.0141,73300000.0
2008-04-07 13:25:00,2.0141,2.0141,2.0135,2.0138,100700000.0
2008-04-07 13:26:00,2.0138,2.0139,2.0137,2.0138,89500000.0
2008-04-07 13:27:00,2.0138,2.0143,2.0138,2.0143,84600000.0
2008-04-07 13:28:00,2.0143,2.0144,2.0139,2.0141,86800000.0
2008-04-07 13:29:00,2.0141,2.01475,2.0141,2.01475,84300000.0
2008-04-07 13:30:00,2.0147,2.0154,2.0147,2.0153,83400000.0
2008-04-07 13:31:00,2.0153,2.0154,2.0145,2.0146,85800000.0
2008-04-07 13:32:00,2.0146,2.0156,2.0146,2.0153,72800000.0
2008-04-07 13:33:00,2.0153,2.016,2.01515,2.0155,80700000.0
2008-04-07 13:34:00,2.0155,2.0158,2.0154,2.0154,100500000.0
2008-04-07 13:35:00,2.0154,2.0156,2.0152,2.01555,85800000.0
2008-04-07 13:36:00,2.01555,2.0157,2.01515,2.0154,83300000.0
2008-04-07 13:37:00,2.0154,2.0157,2.0154,2.0156,87400000.0
2008-04-07 13:38:00,2.0156,2.0164,2.0156,2.01625,54400000.0
2008-04-07 13:39:00,2.01625,2.0163,2.016,2.0162,62000000.0
2008-04-07 13:40:00,2.0162,2.0162,2.0159,2.016,86000000.0
2008-04-07 13:41:00,2.016,2.0162,2.0159,2.01605,75700000.0
2008-04-07 13:42:00,2.016,2.01605,2.0156,2.0158,91500000.0
2008-04-07 13:43:00,2.0158,2.0161,2.0158,2.0161,93000000.0
2008-04-07 13:44:00,2.0161,2.0166,2.0158,2.0158,86100000.0
2008-04-07 13:45:00,2.0158,2.0165,2.01565,2.0165,105100000.0
2008-04-07 13:46:00,2.0165,2.0165,2.0159,2.016,97500000.0
2008-04-07 13:47:00,2.016,2.0164,2.0159,2.0162,89700000.0
2008-04-07 13:48:00,2.0162,2.0163,2.0158,2.0159,86000000.0
2008-04-07 13:49:00,2.0159,2.0162,2.0159,2.01605,53300000.0
2008-04-07 13:50:00,2.01605,2.0164,2.0159,2.0163,86800000.0
2008-04-07 13:51:00,2.0163,2.0164,2.0158,2.01585,92100000.0
2008-04-07 13:52:00,2.01585,2.016,2.01545,2.01545,63700000.0
2008-04-07 13:53:00,2.01545,2.0161,2.01535,2.0159,103400000.0
2008-04-07 13:54:00,2.0159,2.0163,2.0158,2.016,123700000.0
2008-04-07 13:55:00,2.016,2.01635,2.0159,2.0163,116800000.0
2008-04-07 13:56:00,2.0163,2.0165,2.0161,2.0161,138000000.0
2008-04-07 13:57:00,2.0161,2.0165,2.01605,2.0161,91700000.0
2008-04-07 13:58:00,2.0161,2.0161,2.0157,2.01575,73500000.0
2008-04-07 13:59:00,2.01575,2.0158,2.0154,2.01545,141600000.0
2008-04-07 14:00:00,2.01535,2.016,2.01535,2.0158,75100000.0
2008-04-07 14:01:00,2.0158,2.0161,2.0157,2.0161,84300000.0
2008-04-07 14:02:00,2.0161,2.0164,2.0157,2.01575,96600000.0
2008-04-07 14:03:00,2.01575,2.0159,2.01535,2.01545,141300000.0
2008-04-07 14:04:00,2.01545,2.01595,2.01545,2.0155,118650000.0
2008-04-07 14:05:00,2.0155,2.0156,2.01525,2.01525,185600000.0
2008-04-07 14:06:00,2.01525,2.0153,2.0149,2.0151,332800000.0
2008-04-07 14:07:00,2.0151,2.0155,2.0151,2.0155,333900000.0
2008-04-07 14:08:00,2.0155,2.0159,2.0153,2.01575,448900000.0
2008-04-07 14:09:00,2.01575,2.0158,2.0154,2.0156,174400000.0
2008-04-07 14:10:00,2.0156,2.0159,2.01555,2.0158,218700000.0
2008-04-07 14:11:00,2.0158,2.0161,2.0157,2.016,92100000.0
2008-04-07 14:12:00,2.01595,2.01635,2.0159,2.01635,127700000.0
2008-04-07 14:13:00,2.01635,2.01635,2.0159,2.0162,124400000.0
2008-04-07 14:14:00,2.0162,2.0167,2.0162,2.0164,106900000.0
2008-04-07 14:15:00,2.0164,2.0165,2.0159,2.01605,248100000.0
2008-04-07 14:16:00,2.01605,2.0163,2.0159,2.0159,308600000.0
2008-04-07 14:17:00,2.0159,2.0161,2.0158,2.016,118600000.0
2008-04-07 14:18:00,2.016,2.0163,2.01585,2.016,166000000.0
2008-04-07 14:19:00,2.016,2.0165,2.0159,2.0159,188300000.0
2008-04-07 14:20:00,2.0159,2.0162,2.0155,2.0156,208100000.0
2008-04-07 14:21:00,2.01555,2.0157,2.0145,2.0145,115700000.0
2008-04-07 14:22:00,2.0145,2.0147,2.014,2.01405,74000000.0
2008-04-07 14:23:00,2.014,2.0144,2.0138,2.0144,54100000.0
2008-04-07 14:24:00,2.0144,2.01465,2.0141,2.0141,83500000.0
2008-04-07 14:25:00,2.0141,2.0148,2.0141,2.0145,87400000.0
2008-04-07 14:26:00,2.0145,2.015,2.0143,2.0148,70400000.0
2008-04-07 14:27:00,2.0148,2.0151,2.0145,2.0149,61800000.0
2008-04-07 14:28:00,2.0149,2.0155,2.0149,2.0153,75300000.0
2008-04-07 14:29:00,2.0153,2.0153,2.01455,2.0147,62300000.0
2008-04-07 14:30:00,2.0147,2.0159,2.01455,2.0159,58100000.0
2008-04-07 14:31:00,2.01595,2.0181,2.0159,2.01795,70800000.0
2008-04-07 14:32:00,2.01795,2.01795,2.0173,2.0175,76800000.0
2008-04-07 14:33:00,2.0175,2.0189,2.0175,2.0181,82300000.0
2008-04-07 14:34:00,2.0181,2.0183,2.0179,2.0181,92300000.0
2008-04-07 14:35:00,2.0181,2.0183,2.0181,2.0182,89500000.0
2008-04-07 14:36:00,2.0182,2.0182,2.0177,2.0177,210300000.0
2008-04-07 14:37:00,2.0179,2.01915,2.0179,2.0187,96300000.0
2008-04-07 14:38:00,2.01875,2.0189,2.01825,2.0183,133600000.0
2008-04-07 14:39:00,2.0183,2.0189,2.0183,2.0187,87900000.0
2008-04-07 14:40:00,2.0187,2.0187,2.0182,2.0184,105000000.0
2008-04-07 14:41:00,2.0184,2.0188,2.01825,2.0185,96900000.0
2008-04-07 14:42:00,2.0185,2.0187,2.0184,2.0184,87100000.0
2008-04-07 14:43:00,2.0184,2.0184,2.0182,2.0184,115500000.0
2008-04-07 14:44:00,2.0184,2.0192,2.01825,2.0183,237800000.0
2008-04-07 14:45:00,2.0183,2.0184,2.0171,2.0176,109200000.0
2008-04-07 14:46:00,2.0176,2.0178,2.0169,2.01705,91000000.0
2008-04-07 14:47:00,2.01705,2.0176,2.01705,2.0175,115200000.0
2008-04-07 14:48:00,2.0175,2.0178,2.0173,2.0177,112700000.0
2008-04-07 14:49:00,2.0177,2.0183,2.01745,2.0178,101100000.0
2008-04-07 14:50:00,2.0178,2.0182,2.01755,2.0178,68700000.0
2008-04-07 14:51:00,2.0178,2.018,2.0177,2.0179,75900000.0
2008-04-07 14:52:00,2.0179,2.018,2.0177,2.01785,60100000.0
2008-04-07 14:53:00,2.01785,2.018,2.01735,2.0175,77400000.0
2008-04-07 14:54:00,2.0175,2.0181,2.0175,2.018,82300000.0
2008-04-07 14:55:00,2.018,2.0184,2.0178,2.0183,73800000.0
2008-04-07 14:56:00,2.0183,2.0185,2.0181,2.0183,77300000.0
2008-04-07 14:57:00,2.0183,2.0184,2.0181,2.0182,78100000.0
2008-04-07 14:58:00,2.0182,2.0185,2.0175,2.0177,80500000.0
2008-04-07 14:59:00,2.0176,2.0181,2.0174,2.0177,83300000.0
2008-04-07 15:00:00,2.0177,2.0179,2.01745,2.0176,101400000.0
2008-04-07 15:01:00,2.01745,2.01745,2.0169,2.0171,82500000.0
2008-04-07 15:02:00,2.0171,2.0177,2.0169,2.01695,119200000.0
2008-04-07 15:03:00,2.01695,2.0174,2.0169,2.0172,116300000.0
2008-04-07 15:04:00,2.0172,2.0187,2.017,2.0183,93200000.0
2008-04-07 15:05:00,2.0183,2.0185,2.0182,2.0183,82300000.0
2008-04-07 15:06:00,2.0183,2.01875,2.0183,2.0185,87800000.0
2008-04-07 15:07:00,2.0185,2.0187,2.01805,2.01805,106100000.0
2008-04-07 15:08:00,2.01805,2.0181,2.0179,2.0181,200500000.0
2008-04-07 15:09:00,2.0181,2.0187,2.0181,2.0185,139100000.0
2008-04-07 15:10:00,2.0185,2.0188,2.0185,2.0186,114300000.0
2008-04-07 15:11:00,2.0186,2.01895,2.0183,2.01845,73300000.0
2008-04-07 15:12:00,2.01845,2.0186,2.0183,2.0184,50200000.0
2008-04-07 15:13:00,2.0184,2.0187,2.01815,2.0185,76100000.0
2008-04-07 15:14:00,2.0185,2.0185,2.01805,2.01815,59900000.0
2008-04-07 15:15:00,2.01815,2.0182,2.018,2.0181,80500000.0
2008-04-07 15:16:00,2.018,2.0184,2.018,2.0183,88100000.0
2008-04-07 15:17:00,2.0183,2.0188,2.0183,2.0184,80700000.0
2008-04-07 15:18:00,2.0184,2.0185,2.0179,2.0179,89400000.0
2008-04-07 15:19:00,2.0179,2.0182,2.0178,2.018,77900000.0
2008-04-07 15:20:00,2.018,2.0181,2.0178,2.0178,80900000.0
2008-04-07 15:21:00,2.0178,2.0183,2.0178,2.0178,76000000.0
2008-04-07 15:22:00,2.0178,2.0181,2.0177,2.0178,74000000.0
2008-04-07 15:23:00,2.0178,2.01825,2.01755,2.0182,77200000.0
2008-04-07 15:24:00,2.0182,2.0184,2.0174,2.0176,79100000.0
2008-04-07 15:25:00,2.01745,2.0179,2.0173,2.0178,75600000.0
2008-04-07 15:26:00,2.0178,2.018,2.0173,2.0173,71000000.0
2008-04-07 15:27:00,2.0173,2.0181,2.0173,2.01785,102500000.0
2008-04-07 15:28:00,2.01785,2.018,2.01735,2.0176,87100000.0
2008-04-07 15:29:00,2.0176,2.0181,2.0174,2.0178,81900000.0
2008-04-07 15:30:00,2.0178,2.0184,2.0178,2.01805,91500000.0
2008-04-07 15:31:00,2.0181,2.0182,2.01795,2.0181,65200000.0
2008-04-07 15:32:00,2.0181,2.0181,2.01695,2.017,122600000.0
2008-04-07 15:33:00,2.017,2.0171,2.0164,2.0164,82100000.0
2008-04-07 15:34:00,2.0164,2.0173,2.0164,2.0166,94900000.0
2008-04-07 15:35:00,2.0166,2.0167,2.0162,2.0162,120000000.0
2008-04-07 15:36:00,2.0162,2.0164,2.01605,2.0161,88400000.0
2008-04-07 15:37:00,2.0161,2.0163,2.0156,2.0157,87200000.0
2008-04-07 15:38:00,2.0157,2.0161,2.0155,2.0158,85100000.0
2008-04-07 15:39:00,2.0158,2.0158,2.0153,2.0156,90200000.0
2008-04-07 15:40:00,2.0156,2.0157,2.0154,2.0154,81000000.0
2008-04-07 15:41:00,2.0154,2.0155,2.0152,2.0154,95900000.0
2008-04-07 15:42:00,2.0153,2.0154,2.0152,2.0154,139000000.0
2008-04-07 15:43:00,2.0154,2.0154,2.0147,2.0147,91700000.0
2008-04-07 15:44:00,2.0147,2.015,2.0145,2.01465,82600000.0
2008-04-07 15:45:00,2.01465,2.0153,2.01455,2.01525,67800000.0
2008-04-07 15:46:00,2.0151,2.016,2.0151,2.016,88200000.0
2008-04-07 15:47:00,2.016,2.0161,2.01585,2.0161,79300000.0
2008-04-07 15:48:00,2.0161,2.0163,2.01575,2.0161,103100000.0
2008-04-07 15:49:00,2.0161,2.0162,2.0158,2.0161,121500000.0
2008-04-07 15:50:00,2.0161,2.0163,2.0157,2.0162,71800000.0
2008-04-07 15:51:00,2.0164,2.0172,2.0162,2.01685,82700000.0
2008-04-07 15:52:00,2.01685,2.0172,2.01675,2.0169,78800000.0
2008-04-07 15:53:00,2.0169,2.0172,2.0169,2.0169,79600000.0
2008-04-07 15:54:00,2.0169,2.0171,2.0169,2.0171,80300000.0
2008-04-07 15:55:00,2.0171,2.0173,2.0169,2.01725,91000000.0
2008-04-07 15:56:00,2.01725,2.0175,2.01705,2.0172,169700000.0
2008-04-07 15:57:00,2.0172,2.0173,2.017,2.017,122600000.0
2008-04-07 15:58:00,2.017,2.0173,2.017,2.0171,84800000.0
2008-04-07 15:59:00,2.0171,2.01755,2.0171,2.01755,253500000.0
2008-04-07 16:00:00,2.01765,2.0179,2.0176,2.01765,208100000.0
2008-04-07 16:01:00,2.01765,2.0179,2.01745,2.01745,139800000.0
2008-04-07 16:02:00,2.01745,2.0176,2.0173,2.01735,89400000.0
2008-04-07 16:03:00,2.01735,2.01735,2.01695,2.0171,156600000.0
2008-04-07 16:04:00,2.0171,2.0172,2.0167,2.0167,108700000.0
2008-04-07 16:05:00,2.01675,2.0171,2.0166,2.0168,117300000.0
2008-04-07 16:06:00,2.0168,2.0169,2.01645,2.0165,106900000.0
2008-04-07 16:07:00,2.0165,2.0165,2.01615,2.0163,238700000.0
2008-04-07 16:08:00,2.0163,2.01635,2.0161,2.0161,208900000.0
2008-04-07 16:09:00,2.01615,2.0165,2.01605,2.0163,147500000.0
2008-04-07 16:10:00,2.0163,2.0165,2.0162,2.01635,231200000.0
2008-04-07 16:11:00,2.01635,2.0167,2.0163,2.0167,83500000.0
2008-04-07 16:12:00,2.0167,2.01785,2.0167,2.01725,142400000.0
2008-04-07 16:13:00,2.01725,2.0174,2.017,2.01715,91700000.0
2008-04-07 16:14:00,2.01715,2.0175,2.01675,2.0171,175100000.0
2008-04-07 16:15:00,2.017,2.0172,2.01665,2.0168,145700000.0
2008-04-07 16:16:00,2.0168,2.0176,2.0167,2.01705,95900000.0
2008-04-07 16:17:00,2.01705,2.0173,2.0167,2.0167,84200000.0
2008-04-07 16:18:00,2.0167,2.0167,2.0162,2.0165,98900000.0
2008-04-07 16:19:00,2.0165,2.0171,2.0164,2.017,81200000.0
2008-04-07 16:20:00,2.017,2.0171,2.0164,2.0165,76000000.0
2008-04-07 16:21:00,2.0164,2.0169,2.01625,2.0168,128700000.0
2008-04-07 16:22:00,2.0168,2.0169,2.01665,2.0168,102000000.0
2008-04-07 16:23:00,2.0168,2.0172,2.0168,2.0171,73600000.0
2008-04-07 16:24:00,2.0171,2.0172,2.0166,2.0171,91700000.0
2008-04-07 16:25:00,2.0171,2.0173,2.0165,2.0165,87100000.0
2008-04-07 16:26:00,2.0165,2.0168,2.0158,2.0168,84500000.0
2008-04-07 16:27:00,2.0168,2.0168,2.0161,2.0165,79200000.0
2008-04-07 16:28:00,2.0165,2.0166,2.016,2.0161,74700000.0
2008-04-07 16:29:00,2.0161,2.0167,2.0161,2.0164,115500000.0
2008-04-07 16:30:00,2.0164,2.0168,2.0163,2.0166,119700000.0
2008-04-07 16:31:00,2.0166,2.0169,2.01625,2.01625,106200000.0
2008-04-07 16:32:00,2.01625,2.0165,2.016,2.016,84000000.0
2008-04-07 16:33:00,2.016,2.01705,2.016,2.0168,81400000.0
2008-04-07 16:34:00,2.0168,2.0172,2.0166,2.017,75800000.0
2008-04-07 16:35:00,2.017,2.0174,2.0168,2.0169,84500000.0
2008-04-07 16:36:00,2.0169,2.017,2.0166,2.017,74100000.0
2008-04-07 16:37:00,2.017,2.0176,2.017,2.0174,81100000.0
2008-04-07 16:38:00,2.0173,2.0175,2.01695,2.01695,77800000.0
2008-04-07 16:39:00,2.01695,2.0171,2.0168,2.017,80000000.0
2008-04-07 16:40:00,2.017,2.017,2.0166,2.0168,76800000.0
2008-04-07 16:41:00,2.0168,2.0168,2.01645,2.01645,73100000.0
2008-04-07 16:42:00,2.01645,2.0168,2.01645,2.01665,35100000.0
2008-04-07 16:43:00,2.01665,2.01675,2.01665,2.0167,75900000.0
2008-04-07 16:44:00,2.0167,2.017,2.0164,2.0166,82400000.0
2008-04-07 16:45:00,2.0166,2.0172,2.0163,2.017,85200000.0
2008-04-07 16:46:00,2.017,2.0171,2.0166,2.0168,73400000.0
2008-04-07 16:47:00,2.0168,2.0172,2.0166,2.0171,79600000.0
2008-04-07 16:48:00,2.0171,2.0177,2.0169,2.0177,79100000.0
2008-04-07 16:49:00,2.0177,2.0179,2.0172,2.0174,77900000.0
2008-04-07 16:50:00,2.0174,2.0182,2.017,2.0181,86500000.0
2008-04-07 16:51:00,2.0182,2.0182,2.0178,2.0181,101800000.0
2008-04-07 16:52:00,2.0181,2.0186,2.0181,2.0186,75500000.0
2008-04-07 16:53:00,2.0186,2.0189,2.01835,2.0189,78800000.0
2008-04-07 16:54:00,2.0189,2.019,2.0188,2.0188,80900000.0
2008-04-07 16:55:00,2.0188,2.019,2.0188,2.019,78000000.0
2008-04-07 16:56:00,2.019,2.0191,2.0185,2.019,78700000.0
2008-04-07 16:57:00,2.019,2.0191,2.01835,2.0185,79600000.0
2008-04-07 16:58:00,2.0184,2.0186,2.0181,2.0184,85500000.0
2008-04-07 16:59:00,2.0184,2.0185,2.0172,2.01725,91200000.0
2008-04-07 17:00:00,2.0174,2.0176,2.0171,2.0174,81100000.0
2008-04-07 17:01:00,2.0174,2.0178,2.0174,2.0175,84900000.0
2008-04-07 17:02:00,2.0175,2.0176,2.0166,2.0166,76500000.0
2008-04-07 17:03:00,2.01665,2.017,2.01665,2.0168,108900000.0
2008-04-07 17:04:00,2.0168,2.017,2.0165,2.01665,88200000.0
2008-04-07 17:05:00,2.01665,2.0168,2.0162,2.0163,94800000.0
2008-04-07 17:06:00,2.01625,2.01655,2.0162,2.0164,93900000.0
2008-04-07 17:07:00,2.0164,2.01675,2.01635,2.0164,73800000.0
2008-04-07 17:08:00,2.0164,2.0166,2.0156,2.0156,92000000.0
2008-04-07 17:09:00,2.0156,2.0161,2.01515,2.016,110600000.0
2008-04-07 17:10:00,2.0161,2.0167,2.0161,2.0167,72400000.0
2008-04-07 17:11:00,2.0167,2.0169,2.0165,2.0167,65600000.0
2008-04-07 17:12:00,2.0167,2.0169,2.0162,2.0164,93600000.0
2008-04-07 17:13:00,2.01605,2.0165,2.01605,2.0163,84200000.0
2008-04-07 17:14:00,2.0163,2.0166,2.0157,2.0157,105900000.0
2008-04-07 17:15:00,2.0157,2.0161,2.0154,2.0154,88000000.0
2008-04-07 17:16:00,2.0154,2.0159,2.0153,2.0155,113000000.0
2008-04-07 17:17:00,2.0155,2.0157,2.0152,2.0154,85300000.0
2008-04-07 17:18:00,2.0154,2.0157,2.0146,2.0146,96100000.0
2008-04-07 17:19:00,2.0147,2.015,2.01405,2.015,94000000.0
2008-04-07 17:20:00,2.015,2.0163,2.015,2.016,82800000.0
2008-04-07 17:21:00,2.016,2.0165,2.0158,2.0159,80100000.0
2008-04-07 17:22:00,2.01595,2.0164,2.0151,2.0155,156400000.0
2008-04-07 17:23:00,2.0155,2.0157,2.01525,2.0153,95800000.0
2008-04-07 17:24:00,2.0153,2.01605,2.01525,2.0158,128800000.0
2008-04-07 17:25:00,2.0157,2.0159,2.0157,2.0157,103400000.0
2008-04-07 17:26:00,2.0157,2.01585,2.0155,2.01575,228300000.0
2008-04-07 17:27:00,2.01575,2.01605,2.01555,2.0159,264500000.0
2008-04-07 17:28:00,2.0159,2.0161,2.0156,2.01565,145400000.0
2008-04-07 17:29:00,2.01565,2.0159,2.01505,2.0154,180600000.0
2008-04-07 17:30:00,2.0154,2.0156,2.0151,2.0154,201800000.0
2008-04-07 17:31:00,2.0154,2.0159,2.0154,2.0158,110600000.0
2008-04-07 17:32:00,2.0158,2.0162,2.0157,2.016,265000000.0
2008-04-07 17:33:00,2.016,2.01625,2.0159,2.016,110200000.0
2008-04-07 17:34:00,2.016,2.0166,2.016,2.01615,184400000.0
2008-04-07 17:35:00,2.01625,2.0163,2.016,2.0161,103300000.0
2008-04-07 17:36:00,2.0161,2.0163,2.01575,2.0161,93300000.0
2008-04-07 17:37:00,2.0161,2.0162,2.016,2.01605,80400000.0
2008-04-07 17:38:00,2.016,2.0162,2.0158,2.0161,99800000.0
2008-04-07 17:39:00,2.0161,2.0163,2.0156,2.01595,95900000.0
2008-04-07 17:40:00,2.01595,2.016,2.01595,2.01595,58300000.0
2008-04-07 17:41:00,2.01595,2.01615,2.01595,2.016,169000000.0
2008-04-07 17:42:00,2.016,2.0163,2.0155,2.0155,83300000.0
2008-04-07 17:43:00,2.0155,2.0158,2.01535,2.01535,114100000.0
2008-04-07 17:44:00,2.01535,2.01535,2.01495,2.01525,344800000.0
2008-04-07 17:45:00,2.01525,2.01525,2.01505,2.0151,355600000.0
2008-04-07 17:46:00,2.0151,2.0152,2.01505,2.01505,354000000.0
2008-04-07 17:47:00,2.01505,2.01515,2.01495,2.0151,370800000.0
2008-04-07 17:48:00,2.0151,2.0151,2.01465,2.01475,428800000.0
2008-04-07 17:49:00,2.01475,2.01495,2.01455,2.01475,379600000.0
2008-04-07 17:50:00,2.01475,2.0149,2.0147,2.0148,188000000.0
2008-04-07 17:51:00,2.0148,2.0148,2.0145,2.0147,159200000.0
2008-04-07 17:52:00,2.0147,2.015,2.0143,2.0147,109600000.0
2008-04-07 17:53:00,2.0147,2.0149,2.01395,2.0142,176800000.0
2008-04-07 17:54:00,2.0142,2.01435,2.01395,2.01435,180800000.0
2008-04-07 17:55:00,2.01435,2.01435,2.01375,2.01375,417300000.0
2008-04-07 17:56:00,2.01375,2.0142,2.01375,2.0138,149000000.0
2008-04-07 17:57:00,2.0138,2.0139,2.01365,2.01385,217300000.0
2008-04-07 17:58:00,2.01385,2.0141,2.01375,2.01395,244500000.0
2008-04-07 17:59:00,2.01395,2.01425,2.01395,2.014,388000000.0
2008-04-07 18:00:00,2.014,2.01425,2.0139,2.0141,111700000.0
2008-04-07 18:01:00,2.0141,2.01455,2.0141,2.01435,320400000.0
2008-04-07 18:02:00,2.01425,2.0145,2.0141,2.0142,175900000.0
2008-04-07 18:03:00,2.0142,2.01435,2.0141,2.0143,81700000.0
2008-04-07 18:04:00,2.0143,2.01465,2.01415,2.0143,226700000.0
2008-04-07 18:05:00,2.0143,2.0144,2.01415,2.01425,95400000.0
2008-04-07 18:06:00,2.01425,2.0143,2.01415,2.01425,144500000.0
2008-04-07 18:07:00,2.01425,2.01435,2.01425,2.0143,123600000.0
2008-04-07 18:08:00,2.0143,2.0145,2.0142,2.01445,177900000.0
2008-04-07 18:09:00,2.01445,2.0149,2.01435,2.01475,174200000.0
2008-04-07 18:10:00,2.01475,2.0149,2.01435,2.0145,148600000.0
2008-04-07 18:11:00,2.0145,2.01455,2.01435,2.0144,83400000.0
2008-04-07 18:12:00,2.0144,2.01465,2.0144,2.01455,84500000.0
2008-04-07 18:13:00,2.01455,2.01495,2.01455,2.01495,118900000.0
2008-04-07 18:14:00,2.01495,2.01495,2.01485,2.01495,93200000.0
2008-04-07 18:15:00,2.01495,2.01495,2.0149,2.0149,130000000.0
2008-04-07 18:16:00,2.0149,2.01495,2.0146,2.0148,108500000.0
2008-04-07 18:17:00,2.0148,2.015,2.0146,2.0147,89900000.0
2008-04-07 18:18:00,2.0147,2.0151,2.0147,2.0149,147500000.0
2008-04-07 18:19:00,2.0149,2.01505,2.0149,2.01495,218900000.0
2008-04-07 18:20:00,2.01495,2.01515,2.0148,2.0149,126200000.0
2008-04-07 18:21:00,2.0149,2.015,2.0149,2.015,330600000.0
2008-04-07 18:22:00,2.015,2.01515,2.015,2.01515,18200000.0
2008-04-07 18:23:00,2.01515,2.0155,2.01515,2.0154,55100000.0
2008-04-07 18:24:00,2.0154,2.0156,2.0154,2.0156,79200000.0
2008-04-07 18:25:00,2.0156,2.0158,2.0156,2.01565,70300000.0
2008-04-07 18:26:00,2.01565,2.0158,2.01565,2.0158,55200000.0
2008-04-07 18:27:00,2.0158,2.01595,2.0155,2.01575,173200000.0
2008-04-07 18:28:00,2.01575,2.01595,2.01565,2.01595,200900000.0
2008-04-07 18:29:00,2.01595,2.01615,2.01585,2.01615,120100000.0
2008-04-07 18:30:00,2.01615,2.01615,2.0157,2.0159,159600000.0
2008-04-07 18:31:00,2.0159,2.016,2.0159,2.0159,86900000.0
2008-04-07 18:32:00,2.0159,2.0159,2.0158,2.01585,74400000.0
2008-04-07 18:33:00,2.01585,2.01615,2.0158,2.01595,196000000.0
2008-04-07 18:34:00,2.01595,2.01625,2.01585,2.0159,138300000.0
2008-04-07 18:35:00,2.0159,2.0163,2.0154,2.01545,101500000.0
2008-04-07 18:36:00,2.0156,2.0157,2.0155,2.0156,62500000.0
2008-04-07 18:37:00,2.0156,2.0162,2.0156,2.0162,60100000.0
2008-04-07 18:38:00,2.0162,2.0165,2.016,2.0165,82700000.0
2008-04-07 18:39:00,2.0165,2.0166,2.0163,2.0165,123600000.0
2008-04-07 18:40:00,2.0165,2.01675,2.0165,2.0165,235900000.0
2008-04-07 18:41:00,2.0165,2.01675,2.0165,2.0167,106000000.0
2008-04-07 18:42:00,2.0167,2.0173,2.0167,2.0171,90100000.0
2008-04-07 18:43:00,2.0171,2.01805,2.0171,2.01775,243200000.0
2008-04-07 18:44:00,2.01775,2.01785,2.0176,2.0177,132600000.0
2008-04-07 18:45:00,2.0179,2.0181,2.0178,2.0178,165600000.0
2008-04-07 18:46:00,2.0178,2.018,2.0175,2.01785,179800000.0
2008-04-07 18:47:00,2.01785,2.0179,2.01785,2.0179,90400000.0
2008-04-07 18:48:00,2.0179,2.0179,2.0176,2.01775,135200000.0
2008-04-07 18:49:00,2.01775,2.0179,2.01745,2.0179,88500000.0
2008-04-07 18:50:00,2.0179,2.0182,2.0179,2.018,75600000.0
2008-04-07 18:51:00,2.018,2.0181,2.0177,2.0178,71700000.0
2008-04-07 18:52:00,2.0178,2.0179,2.01755,2.01765,83700000.0
2008-04-07 18:53:00,2.01765,2.0179,2.0176,2.0177,80200000.0
2008-04-07 18:54:00,2.0177,2.01805,2.0177,2.0178,71800000.0
2008-04-07 18:55:00,2.0178,2.0183,2.0178,2.01805,70600000.0
2008-04-07 18:56:00,2.01805,2.0182,2.018,2.018,75700000.0
2008-04-07 18:57:00,2.018,2.018,2.0177,2.0177,79100000.0
2008-04-07 18:58:00,2.0177,2.0177,2.0174,2.0174,68800000.0
2008-04-07 18:59:00,2.0174,2.0175,2.0173,2.0174,71300000.0
2008-04-07 19:00:00,2.0174,2.0174,2.0174,2.0174,78600000.0
2008-04-07 19:01:00,2.0174,2.0175,2.0174,2.0175,71600000.0
2008-04-07 19:02:00,2.0175,2.0177,2.01735,2.0176,56300000.0
2008-04-07 19:03:00,2.0176,2.0176,2.0174,2.0175,74400000.0
2008-04-07 19:04:00,2.0175,2.0176,2.01725,2.0174,64300000.0
2008-04-07 19:05:00,2.0174,2.0174,2.0168,2.0171,111900000.0
2008-04-07 19:06:00,2.0171,2.0171,2.0167,2.0167,80500000.0
2008-04-07 19:07:00,2.0167,2.0167,2.0158,2.01595,183100000.0
2008-04-07 19:08:00,2.01595,2.0165,2.01595,2.0164,102900000.0
2008-04-07 19:09:00,2.0164,2.0165,2.01635,2.01635,244800000.0
2008-04-07 19:10:00,2.01635,2.0167,2.01635,2.0164,115200000.0
2008-04-07 19:11:00,2.0164,2.0164,2.0161,2.0163,87400000.0
2008-04-07 19:12:00,2.0163,2.0163,2.0159,2.0161,93400000.0
2008-04-07 19:13:00,2.0161,2.0162,2.01605,2.0162,75900000.0
2008-04-07 19:14:00,2.0162,2.0163,2.0162,2.0162,70800000.0
2008-04-07 19:15:00,2.0162,2.0162,2.016,2.0161,72200000.0
2008-04-07 19:16:00,2.0161,2.0162,2.0158,2.0162,92200000.0
2008-04-07 19:17:00,2.0162,2.0165,2.016,2.016,78500000.0
2008-04-07 19:18:00,2.016,2.016,2.0159,2.0159,83900000.0
2008-04-07 19:19:00,2.0159,2.0159,2.0159,2.0159,71900000.0
2008-04-07 19:20:00,2.0159,2.0159,2.0159,2.0159,72400000.0
2008-04-07 19:21:00,2.0159,2.0161,2.0159,2.016,82700000.0
2008-04-07 19:22:00,2.016,2.0161,2.016,2.0161,91900000.0
2008-04-07 19:23:00,2.0161,2.0162,2.0161,2.0162,89800000.0
2008-04-07 19:24:00,2.0162,2.0163,2.0162,2.0163,71700000.0
2008-04-07 19:25:00,2.0163,2.0165,2.0162,2.0163,75800000.0
2008-04-07 19:26:00,2.0163,2.0163,2.01605,2.0161,198200000.0
2008-04-07 19:27:00,2.0161,2.01635,2.0161,2.0162,180100000.0
2008-04-07 19:28:00,2.0162,2.0162,2.01575,2.01575,190200000.0
2008-04-07 19:29:00,2.01575,2.0159,2.0156,2.0157,327100000.0
2008-04-07 19:30:00,2.0157,2.0157,2.0153,2.0153,134400000.0
2008-04-07 19:31:00,2.0153,2.0156,2.0153,2.0156,111100000.0
2008-04-07 19:32:00,2.0156,2.0156,2.0154,2.0154,67300000.0
2008-04-07 19:33:00,2.0154,2.0155,2.0154,2.0155,88000000.0
2008-04-07 19:34:00,2.0155,2.0157,2.0154,2.0155,83300000.0
2008-04-07 19:35:00,2.0155,2.01615,2.0155,2.01615,60000000.0
2008-04-07 19:36:00,2.01615,2.0167,2.01615,2.0165,101800000.0
2008-04-07 19:37:00,2.0165,2.0167,2.01625,2.01625,44400000.0
2008-04-07 19:38:00,2.01625,2.0168,2.01605,2.0162,78500000.0
2008-04-07 19:39:00,2.0162,2.0163,2.01595,2.0161,82100000.0
2008-04-07 19:40:00,2.0161,2.0164,2.0161,2.01615,144800000.0
2008-04-07 19:41:00,2.01615,2.01615,2.0153,2.0154,128100000.0
2008-04-07 19:42:00,2.0154,2.0154,2.01455,2.01455,74800000.0
2008-04-07 19:43:00,2.01455,2.01455,2.0135,2.0143,188100000.0
2008-04-07 19:44:00,2.0143,2.0145,2.0142,2.0142,82000000.0
2008-04-07 19:45:00,2.0142,2.0144,2.0142,2.0143,97700000.0
2008-04-07 19:46:00,2.0143,2.01445,2.0143,2.0144,270300000.0
2008-04-07 19:47:00,2.0144,2.0149,2.01435,2.0149,148900000.0
2008-04-07 19:48:00,2.0149,2.0149,2.01445,2.0145,103400000.0
2008-04-07 19:49:00,2.0145,2.01455,2.01445,2.0145,210700000.0
2008-04-07 19:50:00,2.0145,2.0148,2.0145,2.01465,346100000.0
2008-04-07 19:51:00,2.01465,2.01465,2.0146,2.01465,308400000.0
2008-04-07 19:52:00,2.01465,2.0151,2.0146,2.0149,165800000.0
2008-04-07 19:53:00,2.0149,2.0151,2.0144,2.0144,75900000.0
2008-04-07 19:54:00,2.0144,2.0148,2.0144,2.0145,86900000.0
2008-04-07 19:55:00,2.0145,2.0145,2.0141,2.0144,76100000.0
2008-04-07 19:56:00,2.0144,2.0151,2.0144,2.0151,72600000.0
2008-04-07 19:57:00,2.0151,2.0155,2.0149,2.01525,210800000.0
2008-04-07 19:58:00,2.01525,2.0157,2.0152,2.0153,163100000.0
2008-04-07 19:59:00,2.0153,2.0154,2.0151,2.0152,68600000.0
2008-04-07 20:00:00,2.0154,2.0155,2.01495,2.0154,83800000.0
2008-04-07 20:01:00,2.0154,2.0156,2.0154,2.0156,76700000.0
2008-04-07 20:02:00,2.0156,2.0158,2.0156,2.0158,73700000.0
2008-04-07 20:03:00,2.0158,2.01585,2.0157,2.0158,65500000.0
2008-04-07 20:04:00,2.0158,2.0159,2.0157,2.0158,71000000.0
2008-04-07 20:05:00,2.0158,2.0158,2.0149,2.01495,74000000.0
2008-04-07 20:06:00,2.01495,2.015,2.01485,2.01485,78700000.0
2008-04-07 20:07:00,2.01485,2.0152,2.01485,2.0149,68500000.0
2008-04-07 20:08:00,2.0149,2.015,2.0148,2.015,79800000.0
2008-04-07 20:09:00,2.0149,2.0151,2.0149,2.0151,109600000.0
2008-04-07 20:10:00,2.0151,2.0151,2.0151,2.0151,69600000.0
2008-04-07 20:11:00,2.0151,2.0151,2.01495,2.01495,68700000.0
2008-04-07 20:12:00,2.01485,2.01485,2.0142,2.0142,189100000.0
2008-04-07 20:13:00,2.0142,2.0142,2.01395,2.0142,225400000.0
2008-04-07 20:14:00,2.0142,2.0142,2.014,2.01415,108500000.0
2008-04-07 20:15:00,2.01415,2.0143,2.01415,2.01425,76600000.0
2008-04-07 20:16:00,2.01425,2.01425,2.0139,2.0139,105800000.0
2008-04-07 20:17:00,2.0139,2.014,2.01375,2.0138,260500000.0
2008-04-07 20:18:00,2.0138,2.0139,2.01365,2.01365,170300000.0
2008-04-07 20:19:00,2.01365,2.01375,2.01365,2.01375,346300000.0
2008-04-07 20:20:00,2.01375,2.014,2.0137,2.014,326300000.0
2008-04-07 20:21:00,2.014,2.0142,2.014,2.014,73000000.0
2008-04-07 20:22:00,2.014,2.0141,2.01385,2.0141,150800000.0
2008-04-07 20:23:00,2.0141,2.0141,2.0137,2.0137,86300000.0
2008-04-07 20:24:00,2.0137,2.0139,2.01365,2.0139,83600000.0
2008-04-07 20:25:00,2.0139,2.0141,2.0139,2.0141,72800000.0
2008-04-07 20:26:00,2.0141,2.0142,2.0141,2.0142,72400000.0
2008-04-07 20:27:00,2.0142,2.0142,2.0142,2.0142,72800000.0
2008-04-07 20:28:00,2.0142,2.0142,2.0142,2.0142,68800000.0
2008-04-07 20:29:00,2.0142,2.01425,2.0142,2.0142,97800000.0
2008-04-07 20:30:00,2.0142,2.0147,2.0142,2.0144,76400000.0
2008-04-07 20:31:00,2.0145,2.0147,2.0145,2.0147,73800000.0
2008-04-07 20:32:00,2.0147,2.0147,2.0147,2.0147,73200000.0
2008-04-07 20:33:00,2.0147,2.0148,2.0147,2.0148,71600000.0
2008-04-07 20:34:00,2.0148,2.0148,2.0139,2.0141,71500000.0
2008-04-07 20:35:00,2.0141,2.0141,2.0139,2.0139,76000000.0
2008-04-07 20:36:00,2.0139,2.0142,2.01385,2.014,71900000.0
2008-04-07 20:37:00,2.014,2.014,2.0135,2.0135,76800000.0
2008-04-07 20:38:00,2.0135,2.0136,2.0133,2.01335,94600000.0
2008-04-07 20:39:00,2.01335,2.01355,2.01325,2.0135,159800000.0
2008-04-07 20:40:00,2.0135,2.0135,2.0134,2.0134,68800000.0
2008-04-07 20:41:00,2.01335,2.01365,2.0133,2.01365,67000000.0
2008-04-07 20:42:00,2.01365,2.01385,2.01355,2.0138,83900000.0
2008-04-07 20:43:00,2.0138,2.01405,2.0137,2.0139,68600000.0
2008-04-07 20:44:00,2.0139,2.014,2.01385,2.01385,39800000.0
2008-04-07 20:45:00,2.01385,2.01395,2.0133,2.0134,86900000.0
2008-04-07 20:46:00,2.0134,2.0134,2.0131,2.0133,83300000.0
2008-04-07 20:47:00,2.0133,2.0135,2.0133,2.0135,98100000.0
2008-04-07 20:48:00,2.0135,2.01355,2.01335,2.0135,67800000.0
2008-04-07 20:49:00,2.0135,2.0137,2.0135,2.0137,78200000.0
2008-04-07 20:50:00,2.0137,2.014,2.0137,2.0138,67200000.0
2008-04-07 20:51:00,2.0138,2.0138,2.0136,2.0136,62600000.0
2008-04-07 20:52:00,2.0136,2.0137,2.0136,2.01365,65600000.0
2008-04-07 20:53:00,2.01365,2.01375,2.0135,2.01375,62000000.0
2008-04-07 20:54:00,2.01375,2.01375,2.0136,2.0136,48900000.0
2008-04-07 20:55:00,2.0136,2.01405,2.0136,2.0138,66500000.0
2008-04-07 20:56:00,2.0138,2.0138,2.01365,2.0137,51800000.0
2008-04-07 20:57:00,2.0137,2.014,2.0136,2.014,145300000.0
2008-04-07 20:58:00,2.014,2.014,2.0137,2.01375,63700000.0
2008-04-07 20:59:00,2.01375,2.0138,2.01315,2.0137,117000000.0
2008-04-07 21:00:00,2.0137,2.0139,2.0129,2.0129,204500000.0
2008-04-07 21:01:00,2.0129,2.0133,2.01275,2.01285,288200000.0
2008-04-07 21:02:00,2.01285,2.01285,2.01255,2.01255,174600000.0
2008-04-07 21:03:00,2.01255,2.0128,2.01245,2.01255,228500000.0
2008-04-07 21:04:00,2.01255,2.0126,2.0123,2.0126,114400000.0
2008-04-07 21:05:00,2.0126,2.0128,2.0125,2.0125,99200000.0
2008-04-07 21:06:00,2.0125,2.0127,2.0123,2.0127,142900000.0
2008-04-07 21:07:00,2.0127,2.0128,2.0124,2.0126,120900000.0
2008-04-07 21:08:00,2.0126,2.0126,2.0121,2.0121,157600000.0
2008-04-07 21:09:00,2.0121,2.01245,2.0121,2.01245,136600000.0
2008-04-07 21:10:00,2.01245,2.0129,2.01235,2.0127,156200000.0
2008-04-07 21:11:00,2.0127,2.0129,2.0125,2.0126,100800000.0
2008-04-07 21:12:00,2.0126,2.0127,2.0125,2.0126,100800000.0
2008-04-07 21:13:00,2.0126,2.0131,2.0126,2.013,72400000.0
2008-04-07 21:14:00,2.013,2.0132,2.0128,2.0131,78100000.0
2008-04-07 21:15:00,2.0131,2.0137,2.0131,2.0137,76400000.0
2008-04-07 21:16:00,2.0137,2.0138,2.01345,2.0135,198500000.0
2008-04-07 21:17:00,2.0135,2.0136,2.01335,2.01335,623300000.0
2008-04-07 21:18:00,2.01335,2.0138,2.01335,2.0135,373800000.0
2008-04-07 21:19:00,2.0135,2.0148,2.0132,2.0146,134000000.0
2008-04-07 21:20:00,2.0145,2.0145,2.014,2.014,109900000.0
2008-04-07 21:21:00,2.014,2.0144,2.0139,2.0142,91200000.0
2008-04-07 21:22:00,2.0142,2.0142,2.0138,2.014,117900000.0
2008-04-07 21:23:00,2.014,2.0145,2.014,2.0145,178000000.0
2008-04-07 21:24:00,2.0145,2.0148,2.0145,2.0148,82800000.0
2008-04-07 21:25:00,2.0148,2.0148,2.0148,2.0148,72400000.0
2008-04-07 21:26:00,2.0148,2.0148,2.01435,2.0145,234200000.0
2008-04-07 21:27:00,2.0145,2.0149,2.0145,2.01475,216900000.0
2008-04-07 21:28:00,2.01475,2.0152,2.01475,2.0152,212700000.0
2008-04-07 21:29:00,2.0152,2.0157,2.0151,2.0157,98400000.0
2008-04-07 21:30:00,2.0157,2.0157,2.0155,2.0157,79600000.0
2008-04-07 21:31:00,2.0157,2.0157,2.01535,2.01535,170600000.0
2008-04-07 21:32:00,2.01535,2.0158,2.01535,2.0156,394200000.0
2008-04-07 21:33:00,2.0156,2.0156,2.0154,2.0155,75200000.0
2008-04-07 21:34:00,2.0155,2.0158,2.0154,2.0154,75800000.0
2008-04-07 21:35:00,2.0154,2.0158,2.0154,2.0154,73600000.0
2008-04-07 21:36:00,2.0154,2.0154,2.0152,2.0153,69000000.0
2008-04-07 21:37:00,2.0153,2.01575,2.0152,2.01535,30700000.0
2008-04-07 21:38:00,2.01535,2.0157,2.01535,2.0157,68600000.0
2008-04-07 21:39:00,2.0157,2.0158,2.0156,2.0156,72800000.0
2008-04-07 21:40:00,2.0156,2.0165,2.0155,2.0161,99700000.0
2008-04-07 21:41:00,2.0161,2.0161,2.0155,2.0158,106800000.0
2008-04-07 21:42:00,2.0158,2.016,2.0156,2.0157,74500000.0
2008-04-07 21:43:00,2.0157,2.0159,2.0157,2.0157,81800000.0
2008-04-07 21:44:00,2.0157,2.0161,2.0157,2.01585,65100000.0
2008-04-07 21:45:00,2.01565,2.016,2.01535,2.01545,87400000.0
2008-04-07 21:46:00,2.01545,2.0161,2.0154,2.0157,96500000.0
2008-04-07 21:47:00,2.0157,2.0158,2.0156,2.0156,72000000.0
2008-04-07 21:48:00,2.0156,2.0157,2.0154,2.0155,74100000.0
2008-04-07 21:49:00,2.0155,2.0159,2.0153,2.0157,115000000.0
2008-04-07 21:50:00,2.0157,2.0159,2.01535,2.0157,106100000.0
2008-04-07 21:51:00,2.0157,2.01595,2.0154,2.01585,84500000.0
2008-04-07 21:52:00,2.01585,2.016,2.0157,2.01575,31500000.0
2008-04-07 21:53:00,2.01575,2.0158,2.01565,2.0158,22100000.0
2008-04-07 21:54:00,2.0158,2.0162,2.0158,2.01615,78000000.0
2008-04-07 21:55:00,2.0163,2.0163,2.0159,2.0159,81300000.0
2008-04-07 21:56:00,2.0159,2.01605,2.0156,2.01565,44000000.0
2008-04-07 21:57:00,2.01565,2.0158,2.0156,2.01565,52400000.0
2008-04-07 21:58:00,2.0156,2.01585,2.01555,2.0158,48300000.0
2008-04-07 21:59:00,2.0158,2.0162,2.0157,2.0162,74500000.0
2008-04-07 22:00:00,2.0162,2.0162,2.01545,2.0157,104200000.0
2008-04-07 22:01:00,2.0157,2.0159,2.01545,2.0158,78600000.0
2008-04-07 22:02:00,2.01585,2.0163,2.01585,2.0162,71700000.0
2008-04-07 22:03:00,2.0162,2.0164,2.0161,2.0163,72000000.0
2008-04-07 22:04:00,2.0163,2.01645,2.01605,2.01625,214200000.0
2008-04-07 22:05:00,2.01625,2.01625,2.01565,2.0157,174600000.0
2008-04-07 22:06:00,2.0157,2.01575,2.01565,2.01575,140100000.0
2008-04-07 22:07:00,2.01575,2.01595,2.0153,2.0154,133500000.0
2008-04-07 22:08:00,2.0154,2.0155,2.01525,2.0155,138100000.0
2008-04-07 22:09:00,2.0155,2.0158,2.0155,2.0155,72700000.0
2008-04-07 22:10:00,2.0155,2.0156,2.0147,2.0148,106900000.0
2008-04-07 22:11:00,2.0148,2.0155,2.0148,2.0155,62800000.0
2008-04-07 22:12:00,2.0155,2.0155,2.0153,2.0154,71300000.0
2008-04-07 22:13:00,2.0154,2.0154,2.01505,2.01525,32900000.0
2008-04-07 22:14:00,2.01525,2.01525,2.015,2.0151,114800000.0
2008-04-07 22:15:00,2.0151,2.0151,2.0144,2.0145,198800000.0
2008-04-07 22:16:00,2.0145,2.0152,2.0145,2.0151,33800000.0
2008-04-07 22:17:00,2.0151,2.0153,2.0151,2.0151,48100000.0
2008-04-07 22:18:00,2.0147,2.0148,2.0147,2.0147,72400000.0
2008-04-07 22:19:00,2.0147,2.0151,2.0147,2.0151,93200000.0
2008-04-07 22:20:00,2.0151,2.0152,2.0151,2.0151,89400000.0
2008-04-07 22:21:00,2.0151,2.0151,2.0144,2.01455,87900000.0
2008-04-07 22:22:00,2.01455,2.01475,2.01455,2.01475,214200000.0
2008-04-07 22:23:00,2.01475,2.0149,2.0144,2.0147,151500000.0
2008-04-07 22:24:00,2.0147,2.01495,2.0146,2.01495,303200000.0
2008-04-07 22:25:00,2.01495,2.01505,2.01475,2.01475,324200000.0
2008-04-07 22:26:00,2.01495,2.01495,2.0144,2.01475,174300000.0
2008-04-07 22:27:00,2.01475,2.01485,2.01445,2.01485,184000000.0
2008-04-07 22:28:00,2.01485,2.01495,2.01485,2.01495,86700000.0
2008-04-07 22:29:00,2.01495,2.01495,2.01445,2.01465,226800000.0
2008-04-07 22:30:00,2.01465,2.0148,2.01435,2.0147,201700000.0
2008-04-07 22:31:00,2.0147,2.0147,2.01435,2.01435,77800000.0
2008-04-07 22:32:00,2.01435,2.01435,2.0138,2.0141,45900000.0
2008-04-07 22:33:00,2.0141,2.01445,2.0141,2.01425,35200000.0
2008-04-07 22:34:00,2.01425,2.01455,2.0138,2.014,136400000.0
2008-04-07 22:35:00,2.014,2.0147,2.014,2.0145,94900000.0
2008-04-07 22:36:00,2.0145,2.0148,2.01425,2.01425,80300000.0
2008-04-07 22:37:00,2.01425,2.01435,2.01235,2.01255,98300000.0
2008-04-07 22:38:00,2.01255,2.01325,2.01255,2.0129,168200000.0
2008-04-07 22:39:00,2.0129,2.01345,2.0128,2.01315,28000000.0
2008-04-07 22:40:00,2.01315,2.0132,2.0128,2.01315,47800000.0
2008-04-07 22:41:00,2.01315,2.0134,2.01295,2.0133,25500000.0
2008-04-07 22:42:00,2.0133,2.01385,2.0133,2.01385,148200000.0
2008-04-07 22:43:00,2.01385,2.01385,2.01385,2.01385,229600000.0
2008-04-07 22:44:00,2.01385,2.01385,2.01385,2.01385,176000000.0
2008-04-07 22:45:00,2.01385,2.01385,2.01385,2.01385,177600000.0
2008-04-07 22:46:00,2.01385,2.01415,2.01385,2.01415,131400000.0
2008-04-07 22:47:00,2.01415,2.0144,2.01405,2.0141,160300000.0
2008-04-07 22:48:00,2.0141,2.0142,2.01345,2.01365,51600000.0
2008-04-07 22:49:00,2.01365,2.01385,2.01335,2.01365,22300000.0
2008-04-07 22:50:00,2.01355,2.01405,2.01345,2.01365,24800000.0
2008-04-07 22:51:00,2.01365,2.01435,2.01365,2.01425,52400000.0
2008-04-07 22:52:00,2.01425,2.0144,2.0142,2.0142,23400000.0
2008-04-07 22:53:00,2.0142,2.0142,2.0139,2.0139,38300000.0
2008-04-07 22:54:00,2.0139,2.01395,2.0139,2.01395,22300000.0
2008-04-07 22:55:00,2.01395,2.0141,2.0139,2.0141,28800000.0
2008-04-07 22:56:00,2.0141,2.0141,2.0141,2.0141,33300000.0
2008-04-07 22:57:00,2.0141,2.0141,2.0141,2.0141,26400000.0
2008-04-07 22:58:00,2.0141,2.0143,2.0141,2.0143,99600000.0
2008-04-07 22:59:00,2.0143,2.0143,2.0141,2.0141,76000000.0
2008-04-07 23:00:00,2.0141,2.0141,2.0136,2.0139,787600000.0
2008-04-07 23:01:00,2.0139,2.0139,2.0137,2.0139,1482000000.0
2008-04-07 23:02:00,2.0138,2.0139,2.0138,2.0138,1314000000.0
2008-04-07 23:03:00,2.0138,2.0141,2.0138,2.0139,815200000.0
2008-04-07 23:04:00,2.0139,2.01485,2.0139,2.014,1023100000.0
2008-04-07 23:05:00,2.014,2.0171,2.014,2.01475,1021400000.0
2008-04-07 23:06:00,2.01475,2.0165,2.014,2.014,30800000.0
2008-04-07 23:07:00,2.014,2.01545,2.014,2.01445,53600000.0
2008-04-07 23:08:00,2.01445,2.0161,2.0143,2.01435,348200000.0
2008-04-07 23:09:00,2.0142,2.0144,2.0142,2.0144,14400000.0
2008-04-07 23:10:00,2.0144,2.0144,2.0141,2.0141,21400000.0
2008-04-07 23:11:00,2.0141,2.01465,2.0135,2.01405,446800000.0
2008-04-07 23:12:00,2.01405,2.0146,2.01385,2.0143,22000000.0
2008-04-07 23:13:00,2.0143,2.0145,2.0143,2.0145,21600000.0
2008-04-07 23:14:00,2.0145,2.0145,2.0132,2.0138,477600000.0
2008-04-07 23:15:00,2.0138,2.0138,2.0131,2.0133,768600000.0
2008-04-07 23:16:00,2.0133,2.0133,2.0131,2.0131,1320000000.0
2008-04-07 23:17:00,2.0131,2.0131,2.0125,2.013,747200000.0
2008-04-07 23:18:00,2.013,2.014,2.013,2.0134,617600000.0
2008-04-07 23:19:00,2.0134,2.0141,2.0134,2.0137,262900000.0
2008-04-07 23:20:00,2.0137,2.0141,2.0137,2.0138,473600000.0
2008-04-07 23:21:00,2.01405,2.01405,2.01405,2.01405,22000000.0
2008-04-07 23:22:00,2.01405,2.01475,2.01405,2.0146,151800000.0
2008-04-07 23:23:00,2.0146,2.01465,2.0143,2.01465,22300000.0
2008-04-07 23:24:00,2.01465,2.0152,2.0136,2.0145,26300000.0
2008-04-07 23:25:00,2.0145,2.0145,2.0138,2.0138,934600000.0
2008-04-07 23:26:00,2.0138,2.0139,2.0138,2.0138,1320000000.0
2008-04-07 23:27:00,2.0138,2.0138,2.0123,2.0123,557000000.0
2008-04-07 23:28:00,2.0123,2.0135,2.0123,2.0131,626600000.0
2008-04-07 23:29:00,2.0131,2.0134,2.0127,2.013,889900000.0
2008-04-07 23:30:00,2.013,2.0139,2.0125,2.0135,1111800000.0
2008-04-07 23:31:00,2.0135,2.0137,2.0133,2.0133,1636300000.0
2008-04-07 23:32:00,2.0133,2.0136,2.0132,2.0134,1300200000.0
2008-04-07 23:33:00,2.0134,2.0134,2.0134,2.0134,1326000000.0
2008-04-07 23:34:00,2.0134,2.0135,2.0134,2.0135,1308000000.0
2008-04-07 23:35:00,2.0135,2.0135,2.0134,2.0135,1326000000.0
2008-04-07 23:36:00,2.0135,2.0136,2.0134,2.0136,1236000000.0
2008-04-07 23:37:00,2.0136,2.0136,2.0132,2.0132,1489200000.0
2008-04-07 23:38:00,2.0132,2.0135,2.0132,2.0134,1436400000.0
2008-04-07 23:39:00,2.0134,2.0139,2.0134,2.0134,1326400000.0
2008-04-07 23:40:00,2.0134,2.0134,2.0132,2.0132,920800000.0
2008-04-07 23:41:00,2.0132,2.0132,2.0132,2.0132,528000000.0
2008-04-07 23:42:00,2.0132,2.0133,2.0123,2.0127,1274500000.0
2008-04-07 23:43:00,2.0128,2.0133,2.0124,2.0132,1135600000.0
2008-04-07 23:44:00,2.0132,2.0132,2.0124,2.0129,1327600000.0
2008-04-07 23:45:00,2.0133,2.0133,2.0118,2.0127,1322800000.0
2008-04-07 23:46:00,2.0127,2.0134,2.0123,2.0131,1212200000.0
2008-04-07 23:47:00,2.0131,2.0131,2.0129,2.0129,1522200000.0
2008-04-07 23:48:00,2.0129,2.0129,2.0126,2.0129,1320000000.0
2008-04-07 23:49:00,2.0129,2.013,2.0129,2.013,1314000000.0
2008-04-07 23:50:00,2.013,2.0131,2.0128,2.0128,1320000000.0
2008-04-07 23:51:00,2.0128,2.0132,2.0127,2.0132,1267000000.0
2008-04-07 23:52:00,2.0132,2.0132,2.01165,2.0129,929400000.0
2008-04-07 23:53:00,2.0129,2.013,2.0129,2.013,486200000.0
2008-04-07 23:54:00,2.013,2.013,2.0129,2.0129,481800000.0
2008-04-07 23:55:00,2.0129,2.0129,2.0124,2.0126,1107800000.0
2008-04-07 23:56:00,2.0126,2.0132,2.0126,2.0131,1535600000.0
2008-04-07 23:57:00,2.0131,2.0136,2.0131,2.0136,1152600000.0
2008-04-07 23:58:00,2.0136,2.0144,2.0136,2.014,1264200000.0
2008-04-07 23:59:00,2.014,2.014,2.014,2.014,1408000000.0
2008-04-08 00:00:00,2.014,2.014,2.0136,2.0136,1589600000.0
2008-04-08 00:01:00,2.0136,2.0138,2.0136,2.0136,1314000000.0
2008-04-08 00:02:00,2.0136,2.0138,2.0135,2.0138,1338000000.0
2008-04-08 00:03:00,2.0138,2.0138,2.0136,2.0136,1332000000.0
2008-04-08 00:04:00,2.0136,2.0136,2.0131,2.0132,1230000000.0
2008-04-08 00:05:00,2.0132,2.0133,2.0131,2.0131,1320000000.0
2008-04-08 00:06:00,2.0131,2.0132,2.013,2.0132,1332000000.0
2008-04-08 00:07:00,2.0132,2.0133,2.0132,2.0133,1332000000.0
2008-04-08 00:08:00,2.0133,2.0134,2.0123,2.013,1237000000.0
2008-04-08 00:09:00,2.0133,2.0134,2.0133,2.0134,2093200000.0
2008-04-08 00:10:00,2.0129,2.013,2.0129,2.0129,2093200000.0
2008-04-08 00:11:00,2.0134,2.0134,2.0134,2.0134,2042600000.0
2008-04-08 00:12:00,2.0129,2.013,2.0129,2.0129,2042600000.0
2008-04-08 00:13:00,2.0129,2.0132,2.0129,2.0132,1798100000.0
2008-04-08 00:14:00,2.0132,2.0132,2.013,2.013,1914000000.0
2008-04-08 00:15:00,2.0135,2.0135,2.0133,2.0133,1642800000.0
2008-04-08 00:16:00,2.013,2.0131,2.0129,2.0131,1642800000.0
2008-04-08 00:17:00,2.0131,2.0132,2.0129,2.013,1475000000.0
2008-04-08 00:18:00,2.013,2.013,2.0127,2.0127,1848600000.0
2008-04-08 00:19:00,2.0127,2.0128,2.0127,2.0128,645000000.0
2008-04-08 00:20:00,2.0128,2.0128,2.0128,2.0128,1406600000.0
2008-04-08 00:21:00,2.0128,2.0128,2.0126,2.0126,452700000.0
2008-04-08 00:22:00,2.0126,2.0128,2.0126,2.0126,605100000.0
2008-04-08 00:23:00,2.0126,2.0131,2.0125,2.0131,742800000.0
2008-04-08 00:24:00,2.0131,2.01315,2.0131,2.0131,1318200000.0
2008-04-08 00:25:00,2.0131,2.01315,2.0131,2.01315,303100000.0
2008-04-08 00:26:00,2.01315,2.01335,2.01315,2.01335,478800000.0
2008-04-08 00:27:00,2.01335,2.0134,2.0132,2.0132,22800000.0
2008-04-08 00:28:00,2.0132,2.0132,2.0132,2.0132,21600000.0
2008-04-08 00:29:00,2.0132,2.0132,2.0129,2.0129,438000000.0
2008-04-08 00:30:00,2.0129,2.0129,2.0129,2.0129,1464400000.0
2008-04-08 00:31:00,2.0129,2.0129,2.0129,2.0129,1343200000.0
2008-04-08 00:32:00,2.0129,2.0129,2.0129,2.0129,1000000000.0
2008-04-08 00:33:00,2.0129,2.0135,2.0129,2.0134,1174900000.0
2008-04-08 00:34:00,2.0134,2.0134,2.0133,2.0133,1349400000.0
2008-04-08 00:35:00,2.0133,2.0133,2.0133,2.0133,884000000.0
2008-04-08 00:36:00,2.0133,2.0135,2.0133,2.0134,607100000.0
2008-04-08 00:37:00,2.0134,2.0138,2.0134,2.0137,717200000.0
2008-04-08 00:38:00,2.0137,2.0137,2.0137,2.0137,116300000.0
2008-04-08 00:39:00,2.0137,2.0137,2.0132,2.0132,777400000.0
2008-04-08 00:40:00,2.0132,2.0132,2.013,2.013,1302000000.0
2008-04-08 00:41:00,2.013,2.0134,2.0126,2.0129,979300000.0
2008-04-08 00:42:00,2.0129,2.0129,2.0129,2.0129,175200000.0
2008-04-08 00:43:00,2.0129,2.0133,2.0127,2.0133,1094600000.0
2008-04-08 00:44:00,2.0133,2.0133,2.0133,2.0133,2135400000.0
2008-04-08 00:45:00,2.0133,2.0135,2.0133,2.0135,1940400000.0
2008-04-08 00:46:00,2.0135,2.0138,2.0133,2.0136,367400000.0
2008-04-08 00:47:00,2.0136,2.0136,2.0135,2.0135,35900000.0
2008-04-08 00:48:00,2.0135,2.0135,2.0129,2.013,1261200000.0
2008-04-08 00:49:00,2.013,2.013,2.0127,2.0127,1690300000.0
2008-04-08 00:50:00,2.0127,2.0131,2.0127,2.0131,897900000.0
2008-04-08 00:51:00,2.0131,2.0135,2.0127,2.013,909600000.0
2008-04-08 00:52:00,2.013,2.0132,2.013,2.0131,1314000000.0
2008-04-08 00:53:00,2.0131,2.0132,2.013,2.0132,1302000000.0
2008-04-08 00:54:00,2.0132,2.0132,2.0132,2.0132,1308000000.0
2008-04-08 00:55:00,2.0132,2.0132,2.013,2.013,942400000.0
2008-04-08 00:56:00,2.013,2.013,2.013,2.013,172000000.0
2008-04-08 00:57:00,2.013,2.0131,2.013,2.0131,323400000.0
2008-04-08 00:58:00,2.0131,2.0132,2.013,2.013,626000000.0
2008-04-08 00:59:00,2.013,2.01345,2.013,2.01325,82600000.0
2008-04-08 01:00:00,2.01325,2.0136,2.0131,2.0134,552900000.0
2008-04-08 01:01:00,2.0134,2.0134,2.013,2.013,326400000.0
2008-04-08 01:02:00,2.013,2.0133,2.013,2.0133,735300000.0
2008-04-08 01:03:00,2.0133,2.0135,2.0132,2.0133,1445400000.0
2008-04-08 01:04:00,2.0133,2.0135,2.0132,2.0135,993200000.0
2008-04-08 01:05:00,2.0135,2.0141,2.0133,2.0139,1214100000.0
2008-04-08 01:06:00,2.014,2.0141,2.0139,2.0141,1547700000.0
2008-04-08 01:07:00,2.0141,2.0146,2.01405,2.01405,275700000.0
2008-04-08 01:08:00,2.01405,2.0144,2.01395,2.0144,221800000.0
2008-04-08 01:09:00,2.0144,2.0153,2.0144,2.0149,324800000.0
2008-04-08 01:10:00,2.0149,2.0152,2.0148,2.0148,185600000.0
2008-04-08 01:11:00,2.0148,2.0149,2.0148,2.0148,696200000.0
2008-04-08 01:12:00,2.0148,2.0148,2.0148,2.0148,1314000000.0
2008-04-08 01:13:00,2.0148,2.0148,2.0146,2.0146,1227400000.0
2008-04-08 01:14:00,2.0146,2.0147,2.0146,2.0146,256200000.0
2008-04-08 01:15:00,2.0146,2.0148,2.0146,2.0146,675300000.0
2008-04-08 01:16:00,2.0146,2.0148,2.0146,2.0146,290300000.0
2008-04-08 01:17:00,2.0146,2.0151,2.0146,2.0147,706600000.0
2008-04-08 01:18:00,2.0147,2.0149,2.0145,2.0145,1982400000.0
2008-04-08 01:19:00,2.0145,2.0146,2.0144,2.0144,1785200000.0
2008-04-08 01:20:00,2.0144,2.0145,2.0144,2.0144,1338000000.0
2008-04-08 01:21:00,2.0144,2.0144,2.0138,2.0139,1283300000.0
2008-04-08 01:22:00,2.0139,2.0143,2.0138,2.0141,1393300000.0
2008-04-08 01:23:00,2.0141,2.0141,2.0139,2.014,1066200000.0
2008-04-08 01:24:00,2.014,2.014,2.01395,2.01395,435000000.0
2008-04-08 01:25:00,2.01395,2.0142,2.01395,2.0142,912600000.0
2008-04-08 01:26:00,2.0142,2.0142,2.0141,2.0141,1326000000.0
2008-04-08 01:27:00,2.0141,2.0141,2.014,2.014,1376000000.0
2008-04-08 01:28:00,2.014,2.0142,2.014,2.0142,1488000000.0
2008-04-08 01:29:00,2.0142,2.0142,2.0139,2.014,1462000000.0
2008-04-08 01:30:00,2.014,2.0141,2.0138,2.0139,1306400000.0
2008-04-08 01:31:00,2.0139,2.014,2.0132,2.0135,1185600000.0
2008-04-08 01:32:00,2.0135,2.0142,2.0135,2.014,1334400000.0
2008-04-08 01:33:00,2.014,2.0142,2.0138,2.0141,1334400000.0
2008-04-08 01:34:00,2.0141,2.0143,2.014,2.0141,356000000.0
2008-04-08 01:35:00,2.0141,2.0145,2.0141,2.0142,157800000.0
2008-04-08 01:36:00,2.0142,2.0142,2.0142,2.0142,265200000.0
2008-04-08 01:37:00,2.0142,2.0142,2.0135,2.0138,385300000.0
2008-04-08 01:38:00,2.0138,2.0141,2.0138,2.0141,169500000.0
2008-04-08 01:39:00,2.0141,2.0141,2.0139,2.0139,567900000.0
2008-04-08 01:40:00,2.0139,2.0142,2.0137,2.0142,251200000.0
2008-04-08 01:41:00,2.0142,2.0145,2.014,2.0144,712700000.0
2008-04-08 01:42:00,2.0144,2.0146,2.0141,2.0143,636100000.0
2008-04-08 01:43:00,2.0143,2.0148,2.0141,2.0142,349600000.0
2008-04-08 01:44:00,2.0142,2.0148,2.0137,2.0137,1205100000.0
2008-04-08 01:45:00,2.0137,2.014,2.0137,2.0139,347600000.0
2008-04-08 01:46:00,2.0139,2.0142,2.0138,2.0139,1078000000.0
2008-04-08 01:47:00,2.0139,2.0147,2.0137,2.0144,1113700000.0
2008-04-08 01:48:00,2.0143,2.0145,2.0141,2.0145,236000000.0
2008-04-08 01:49:00,2.0145,2.0145,2.0145,2.0145,255600000.0
2008-04-08 01:50:00,2.0145,2.0145,2.0145,2.0145,236800000.0
2008-04-08 01:51:00,2.0145,2.0145,2.0145,2.0145,262400000.0
2008-04-08 01:52:00,2.0145,2.0147,2.0145,2.0145,221600000.0
2008-04-08 01:53:00,2.0145,2.0147,2.0145,2.0147,177600000.0
2008-04-08 01:54:00,2.0147,2.0147,2.0147,2.0147,171200000.0
2008-04-08 01:55:00,2.0147,2.0147,2.0144,2.0144,223600000.0
2008-04-08 01:56:00,2.0144,2.0144,2.0144,2.0144,265200000.0
2008-04-08 01:57:00,2.0144,2.0144,2.0144,2.0144,268800000.0
2008-04-08 01:58:00,2.0144,2.0144,2.0137,2.0137,211700000.0
2008-04-08 01:59:00,2.0137,2.0137,2.0137,2.0137,284700000.0
2008-04-08 02:00:00,2.0137,2.0137,2.01325,2.01325,38700000.0
2008-04-08 02:01:00,2.0132,2.0134,2.0131,2.0132,41000000.0
2008-04-08 02:02:00,2.0132,2.0135,2.0131,2.0134,261100000.0
2008-04-08 02:03:00,2.0134,2.0134,2.0134,2.0134,262800000.0
2008-04-08 02:04:00,2.0134,2.0134,2.0134,2.0134,261600000.0
2008-04-08 02:05:00,2.0134,2.0134,2.0124,2.0127,487000000.0
2008-04-08 02:06:00,2.0127,2.0128,2.0123,2.0126,1142900000.0
2008-04-08 02:07:00,2.0126,2.0128,2.0126,2.0127,1317600000.0
2008-04-08 02:08:00,2.0127,2.0128,2.0126,2.0128,1318800000.0
2008-04-08 02:09:00,2.0128,2.0128,2.0126,2.0126,1252800000.0
2008-04-08 02:10:00,2.0126,2.0128,2.0123,2.0124,689000000.0
2008-04-08 02:11:00,2.0124,2.0125,2.0106,2.0114,485200000.0
2008-04-08 02:12:00,2.0114,2.0114,2.0108,2.0108,274400000.0
2008-04-08 02:13:00,2.0112,2.0117,2.0102,2.0105,315300000.0
2008-04-08 02:14:00,2.0105,2.0116,2.00885,2.0116,937000000.0
2008-04-08 02:15:00,2.0116,2.0122,2.011,2.0117,1116300000.0
2008-04-08 02:16:00,2.0117,2.0119,2.0104,2.0112,1043900000.0
2008-04-08 02:17:00,2.0112,2.0118,2.0107,2.0109,989000000.0
2008-04-08 02:18:00,2.0109,2.012,2.0109,2.0119,1088400000.0
2008-04-08 02:19:00,2.0118,2.0119,2.0108,2.0108,664900000.0
2008-04-08 02:20:00,2.0108,2.0109,2.0106,2.0109,766400000.0
2008-04-08 02:21:00,2.0109,2.0111,2.0089,2.0092,1118400000.0
2008-04-08 02:22:00,2.0095,2.0104,2.0093,2.0101,785700000.0
2008-04-08 02:23:00,2.0101,2.0104,2.0099,2.0103,848000000.0
2008-04-08 02:24:00,2.0103,2.0104,2.0096,2.0097,855700000.0
2008-04-08 02:25:00,2.0097,2.0098,2.0085,2.0086,1138100000.0
2008-04-08 02:26:00,2.0086,2.0091,2.0065,2.0071,766100000.0
2008-04-08 02:27:00,2.0071,2.0082,2.0063,2.0068,1163500000.0
2008-04-08 02:28:00,2.0068,2.0074,2.0065,2.0074,589800000.0
2008-04-08 02:29:00,2.0074,2.0077,2.0073,2.0074,481600000.0
2008-04-08 02:30:00,2.0074,2.0082,2.0074,2.008,468800000.0
2008-04-08 02:31:00,2.008,2.0083,2.0076,2.0077,778500000.0
2008-04-08 02:32:00,2.0077,2.0078,2.0067,2.0069,1236800000.0
2008-04-08 02:33:00,2.0069,2.0071,2.00595,2.0064,1286100000.0
2008-04-08 02:34:00,2.0064,2.007,2.0061,2.0063,696600000.0
2008-04-08 02:35:00,2.0062,2.0071,2.0061,2.0067,695700000.0
2008-04-08 02:36:00,2.0067,2.0067,2.0067,2.0067,612400000.0
2008-04-08 02:37:00,2.0067,2.0071,2.0066,2.0067,870600000.0
2008-04-08 02:38:00,2.0067,2.0069,2.0067,2.0069,1132400000.0
2008-04-08 02:39:00,2.0069,2.0073,2.0066,2.0073,748700000.0
2008-04-08 02:40:00,2.0073,2.0075,2.0063,2.0069,712700000.0
2008-04-08 02:41:00,2.0069,2.0069,2.0059,2.0061,857200000.0
2008-04-08 02:42:00,2.0061,2.0063,2.0059,2.0059,977200000.0
2008-04-08 02:43:00,2.0059,2.0059,2.0053,2.0056,912000000.0
2008-04-08 02:44:00,2.0056,2.0057,2.0051,2.0055,798300000.0
2008-04-08 02:45:00,2.0055,2.0056,2.0049,2.0049,828200000.0
2008-04-08 02:46:00,2.0049,2.0064,2.0048,2.0063,687200000.0
2008-04-08 02:47:00,2.0063,2.0063,2.0054,2.00595,595300000.0
2008-04-08 02:48:00,2.00595,2.0063,2.0057,2.0058,673000000.0
2008-04-08 02:49:00,2.0058,2.0067,2.0058,2.0067,1022000000.0
2008-04-08 02:50:00,2.0067,2.0071,2.0062,2.0064,548500000.0
2008-04-08 02:51:00,2.0064,2.0064,2.0056,2.0056,879700000.0
2008-04-08 02:52:00,2.0056,2.0065,2.0056,2.0061,594800000.0
2008-04-08 02:53:00,2.0061,2.0067,2.0061,2.0067,983000000.0
2008-04-08 02:54:00,2.0067,2.0069,2.0061,2.0062,1054200000.0
2008-04-08 02:55:00,2.0063,2.0066,2.0055,2.00585,941000000.0
2008-04-08 02:56:00,2.00585,2.0063,2.00565,2.0062,1003500000.0
2008-04-08 02:57:00,2.0062,2.0069,2.0062,2.0068,783800000.0
2008-04-08 02:58:00,2.0068,2.007,2.0068,2.0068,804000000.0
2008-04-08 02:59:00,2.0068,2.007,2.0064,2.007,738300000.0
2008-04-08 03:00:00,2.007,2.007,2.0064,2.0069,988400000.0
2008-04-08 03:01:00,2.007,2.007,2.0065,2.0065,989200000.0
2008-04-08 03:02:00,2.0065,2.0066,2.0061,2.0066,1212400000.0
2008-04-08 03:03:00,2.0066,2.0066,2.0061,2.0062,1112000000.0
2008-04-08 03:04:00,2.0062,2.0062,2.0054,2.0056,1523300000.0
2008-04-08 03:05:00,2.0056,2.0062,2.0054,2.0055,1161800000.0
2008-04-08 03:06:00,2.0055,2.006,2.0055,2.006,1323600000.0
2008-04-08 03:07:00,2.006,2.0066,2.006,2.0062,1105100000.0
2008-04-08 03:08:00,2.006,2.0062,2.0059,2.006,1214800000.0
2008-04-08 03:09:00,2.006,2.0063,2.0058,2.006,918800000.0
2008-04-08 03:10:00,2.006,2.0064,2.0058,2.0064,601200000.0
2008-04-08 03:11:00,2.0064,2.0064,2.0062,2.0062,640000000.0
2008-04-08 03:12:00,2.0062,2.0066,2.006,2.0062,843200000.0
2008-04-08 03:13:00,2.0062,2.0068,2.006,2.0062,1049000000.0
2008-04-08 03:14:00,2.0062,2.0064,2.006,2.0064,1534700000.0
2008-04-08 03:15:00,2.0064,2.0065,2.006,2.006,1288400000.0
2008-04-08 03:16:00,2.0062,2.00635,2.0061,2.00635,572100000.0
2008-04-08 03:17:00,2.00635,2.00665,2.00635,2.0066,180500000.0
2008-04-08 03:18:00,2.0066,2.0066,2.0066,2.0066,106200000.0
2008-04-08 03:19:00,2.0066,2.0066,2.0063,2.0065,64600000.0
2008-04-08 03:20:00,2.0065,2.0065,2.0061,2.0062,841200000.0
2008-04-08 03:21:00,2.0062,2.0068,2.0062,2.0068,686200000.0
2008-04-08 03:22:00,2.0068,2.007,2.0062,2.0066,1056600000.0
2008-04-08 03:23:00,2.0066,2.0066,2.0064,2.0064,1156400000.0
2008-04-08 03:24:00,2.0063,2.0064,2.0063,2.0064,1322000000.0
2008-04-08 03:25:00,2.0064,2.0064,2.0064,2.0064,1332000000.0
2008-04-08 03:26:00,2.0064,2.0064,2.0057,2.0059,608700000.0
2008-04-08 03:27:00,2.0059,2.0065,2.0059,2.00635,396800000.0
2008-04-08 03:28:00,2.00635,2.0066,2.00625,2.0065,211800000.0
2008-04-08 03:29:00,2.0065,2.0065,2.0062,2.0065,1155500000.0
2008-04-08 03:30:00,2.0065,2.0067,2.0065,2.0065,599200000.0
2008-04-08 03:31:00,2.0065,2.0067,2.0063,2.0067,868200000.0
2008-04-08 03:32:00,2.0067,2.0069,2.0067,2.0067,984400000.0
2008-04-08 03:33:00,2.0067,2.007,2.0067,2.007,715700000.0
2008-04-08 03:34:00,2.007,2.0072,2.0069,2.0072,584400000.0
2008-04-08 03:35:00,2.0072,2.0072,2.0072,2.0072,530400000.0
2008-04-08 03:36:00,2.0072,2.0072,2.0069,2.0069,534000000.0
2008-04-08 03:37:00,2.0069,2.0069,2.0069,2.0069,535200000.0
2008-04-08 03:38:00,2.0069,2.007,2.0069,2.007,403200000.0
2008-04-08 03:39:00,2.007,2.007,2.0064,2.00655,272200000.0
2008-04-08 03:40:00,2.00655,2.0067,2.00655,2.0067,519900000.0
2008-04-08 03:41:00,2.0067,2.0067,2.0067,2.0067,701600000.0
2008-04-08 03:42:00,2.0067,2.0073,2.0067,2.0073,481500000.0
2008-04-08 03:43:00,2.0069,2.0072,2.0068,2.007,438600000.0
2008-04-08 03:44:00,2.007,2.007,2.007,2.007,535200000.0
2008-04-08 03:45:00,2.007,2.0071,2.007,2.0071,528000000.0
2008-04-08 03:46:00,2.0071,2.0071,2.0069,2.0069,951600000.0
2008-04-08 03:47:00,2.0069,2.0078,2.0069,2.0078,459000000.0
2008-04-08 03:48:00,2.0078,2.0078,2.007,2.0072,954700000.0
2008-04-08 03:49:00,2.0072,2.0076,2.007,2.0076,1145700000.0
2008-04-08 03:50:00,2.0076,2.0076,2.007,2.0072,881900000.0
2008-04-08 03:51:00,2.0072,2.0079,2.0071,2.0075,192200000.0
2008-04-08 03:52:00,2.0074,2.0077,2.0071,2.0074,1232900000.0
2008-04-08 03:53:00,2.0074,2.0076,2.00735,2.00735,268400000.0
2008-04-08 03:54:00,2.00735,2.00745,2.00725,2.00745,63300000.0
2008-04-08 03:55:00,2.00745,2.0075,2.0072,2.0075,923200000.0
2008-04-08 03:56:00,2.0075,2.0075,2.0074,2.0075,1651200000.0
2008-04-08 03:57:00,2.0075,2.0075,2.0072,2.0073,1550400000.0
2008-04-08 03:58:00,2.0073,2.0076,2.0073,2.0075,1743300000.0
2008-04-08 03:59:00,2.0076,2.0079,2.0075,2.0079,933600000.0
2008-04-08 04:00:00,2.0079,2.0079,2.0079,2.0079,528000000.0
2008-04-08 04:01:00,2.0079,2.0085,2.0079,2.008,415600000.0
2008-04-08 04:02:00,2.008,2.0082,2.008,2.0082,375100000.0
2008-04-08 04:03:00,2.0082,2.0085,2.0082,2.00825,316400000.0
2008-04-08 04:04:00,2.00825,2.0083,2.0082,2.0082,150800000.0
2008-04-08 04:05:00,2.0082,2.0084,2.0081,2.0081,497800000.0
2008-04-08 04:06:00,2.0081,2.0084,2.0079,2.0084,393200000.0
2008-04-08 04:07:00,2.0084,2.0084,2.00835,2.0084,470300000.0
2008-04-08 04:08:00,2.0084,2.0086,2.0084,2.0086,334600000.0
2008-04-08 04:09:00,2.0086,2.0086,2.0083,2.0086,509700000.0
2008-04-08 04:10:00,2.0086,2.0086,2.0079,2.008,525800000.0
2008-04-08 04:11:00,2.008,2.00915,2.0079,2.00915,584800000.0
2008-04-08 04:12:00,2.00915,2.00915,2.0084,2.00875,50300000.0
2008-04-08 04:13:00,2.00875,2.009,2.0085,2.009,183600000.0
2008-04-08 04:14:00,2.009,2.009,2.0076,2.0082,691000000.0
2008-04-08 04:15:00,2.0082,2.0085,2.0082,2.0082,76500000.0
2008-04-08 04:16:00,2.0082,2.0082,2.0076,2.008,26300000.0
2008-04-08 04:17:00,2.008,2.0081,2.0079,2.0079,567500000.0
2008-04-08 04:18:00,2.0079,2.0079,2.0073,2.0073,513000000.0
2008-04-08 04:19:00,2.0073,2.0078,2.00695,2.0077,1430900000.0
2008-04-08 04:20:00,2.0077,2.0079,2.0072,2.0074,1385600000.0
2008-04-08 04:21:00,2.0074,2.0076,2.0072,2.0072,1249600000.0
2008-04-08 04:22:00,2.0072,2.0075,2.0067,2.007,739800000.0
2008-04-08 04:23:00,2.007,2.0075,2.0068,2.0073,838700000.0
2008-04-08 04:24:00,2.0073,2.0073,2.0067,2.0073,688000000.0
2008-04-08 04:25:00,2.0073,2.0078,2.0073,2.0077,812000000.0
2008-04-08 04:26:00,2.0077,2.0077,2.0064,2.0066,632200000.0
2008-04-08 04:27:00,2.0066,2.0068,2.0066,2.0066,520800000.0
2008-04-08 04:28:00,2.0066,2.0067,2.006,2.006,1021400000.0
2008-04-08 04:29:00,2.006,2.0067,2.006,2.0067,1637000000.0
2008-04-08 04:30:00,2.0067,2.0067,2.0064,2.0065,1027600000.0
2008-04-08 04:31:00,2.0065,2.0065,2.0063,2.0064,1559200000.0
2008-04-08 04:32:00,2.0064,2.0066,2.0064,2.0064,690200000.0
2008-04-08 04:33:00,2.0064,2.0075,2.0064,2.0069,854200000.0
2008-04-08 04:34:00,2.0069,2.0069,2.0059,2.0066,639500000.0
2008-04-08 04:35:00,2.0064,2.0064,2.0059,2.0059,655200000.0
2008-04-08 04:36:00,2.0059,2.0059,2.0054,2.0059,728400000.0
2008-04-08 04:37:00,2.0059,2.006,2.0056,2.0058,890700000.0
2008-04-08 04:38:00,2.0058,2.0062,2.00545,2.0057,267000000.0
2008-04-08 04:39:00,2.0057,2.0058,2.0057,2.0057,624000000.0
2008-04-08 04:40:00,2.0057,2.0058,2.0057,2.0057,724400000.0
2008-04-08 04:41:00,2.0057,2.006,2.0057,2.0059,1047600000.0
2008-04-08 04:42:00,2.0059,2.0059,2.0059,2.0059,528000000.0
2008-04-08 04:43:00,2.0059,2.0059,2.0053,2.0055,633500000.0
2008-04-08 04:44:00,2.0055,2.0057,2.0053,2.0055,692100000.0
2008-04-08 04:45:00,2.0055,2.0058,2.0055,2.0055,475000000.0
2008-04-08 04:46:00,2.0056,2.006,2.0053,2.0055,720000000.0
2008-04-08 04:47:00,2.0055,2.0058,2.0055,2.0057,591800000.0
2008-04-08 04:48:00,2.0057,2.006,2.0056,2.0059,904300000.0
2008-04-08 04:49:00,2.0059,2.0059,2.0053,2.0053,582600000.0
2008-04-08 04:50:00,2.0053,2.0053,2.0053,2.0053,525600000.0
2008-04-08 04:51:00,2.0053,2.0055,2.0053,2.0053,802800000.0
2008-04-08 04:52:00,2.0053,2.0056,2.0053,2.0055,528000000.0
2008-04-08 04:53:00,2.0055,2.0056,2.0053,2.0053,522800000.0
2008-04-08 04:54:00,2.0053,2.0057,2.0053,2.0057,562400000.0
2008-04-08 04:55:00,2.0057,2.006,2.0057,2.006,528000000.0
2008-04-08 04:56:00,2.006,2.006,2.0055,2.0055,556800000.0
2008-04-08 04:57:00,2.0055,2.0057,2.0055,2.0057,607700000.0
2008-04-08 04:58:00,2.0057,2.0057,2.005,2.0053,517400000.0
2008-04-08 04:59:00,2.0053,2.0057,2.005,2.005,535500000.0
2008-04-08 05:00:00,2.005,2.00535,2.005,2.0052,517700000.0
2008-04-08 05:01:00,2.0052,2.0053,2.005,2.005,451700000.0
2008-04-08 05:02:00,2.005,2.00545,2.0047,2.00475,374600000.0
2008-04-08 05:03:00,2.005,2.005,2.0048,2.0048,272700000.0
2008-04-08 05:04:00,2.0048,2.005,2.0048,2.00485,389800000.0
2008-04-08 05:05:00,2.00485,2.0049,2.00485,2.00485,22000000.0
2008-04-08 05:06:00,2.00485,2.0055,2.00465,2.0048,45200000.0
2008-04-08 05:07:00,2.0048,2.00515,2.0047,2.0049,172400000.0
2008-04-08 05:08:00,2.0049,2.005,2.0048,2.005,428700000.0
2008-04-08 05:09:00,2.005,2.005,2.0048,2.0048,266600000.0
2008-04-08 05:10:00,2.0048,2.005,2.0047,2.005,466500000.0
2008-04-08 05:11:00,2.005,2.0051,2.0046,2.0048,539800000.0
2008-04-08 05:12:00,2.0048,2.0057,2.0046,2.0057,409400000.0
2008-04-08 05:13:00,2.0057,2.0059,2.0054,2.0056,587800000.0
2008-04-08 05:14:00,2.0056,2.0056,2.0053,2.0055,816800000.0
2008-04-08 05:15:00,2.0055,2.0055,2.0054,2.0054,1850400000.0
2008-04-08 05:16:00,2.0054,2.0064,2.0054,2.0059,1234300000.0
2008-04-08 05:17:00,2.0059,2.0067,2.0057,2.0062,793000000.0
2008-04-08 05:18:00,2.0062,2.0067,2.0062,2.0064,879200000.0
2008-04-08 05:19:00,2.0064,2.0064,2.0062,2.0063,1229600000.0
2008-04-08 05:20:00,2.0063,2.0063,2.0059,2.0059,1266800000.0
2008-04-08 05:21:00,2.0059,2.0059,2.0056,2.0057,1308000000.0
2008-04-08 05:22:00,2.0057,2.0061,2.0056,2.006,1320400000.0
2008-04-08 05:23:00,2.006,2.0065,2.006,2.0061,800000000.0
2008-04-08 05:24:00,2.0061,2.0063,2.0055,2.0057,562800000.0
2008-04-08 05:25:00,2.0057,2.0064,2.0057,2.0059,653900000.0
2008-04-08 05:26:00,2.0059,2.0062,2.0058,2.0059,908900000.0
2008-04-08 05:27:00,2.0059,2.007,2.0059,2.0067,1242600000.0
2008-04-08 05:28:00,2.0068,2.00755,2.0067,2.00755,625200000.0
2008-04-08 05:29:00,2.00755,2.0077,2.00685,2.0071,966100000.0
2008-04-08 05:30:00,2.0071,2.0072,2.0069,2.0069,687600000.0
2008-04-08 05:31:00,2.0069,2.0071,2.0068,2.0068,708000000.0
2008-04-08 05:32:00,2.0068,2.0071,2.0066,2.007,676400000.0
2008-04-08 05:33:00,2.0074,2.008,2.0072,2.0075,396800000.0
2008-04-08 05:34:00,2.0075,2.0077,2.007,2.0075,1038000000.0
2008-04-08 05:35:00,2.0075,2.0092,2.0074,2.0092,1298800000.0
2008-04-08 05:36:00,2.0092,2.0092,2.0079,2.008,999700000.0
2008-04-08 05:37:00,2.008,2.008,2.0074,2.0079,1569200000.0
2008-04-08 05:38:00,2.0079,2.0079,2.0075,2.0076,1375100000.0
2008-04-08 05:39:00,2.0076,2.0086,2.0076,2.0085,1129100000.0
2008-04-08 05:40:00,2.0085,2.0092,2.0085,2.009,961800000.0
2008-04-08 05:41:00,2.009,2.0095,2.0089,2.0093,1450500000.0
2008-04-08 05:42:00,2.0093,2.0093,2.0087,2.0087,947200000.0
2008-04-08 05:43:00,2.0087,2.009,2.0087,2.0089,1338000000.0
2008-04-08 05:44:00,2.0089,2.0089,2.0087,2.0087,638800000.0
2008-04-08 05:45:00,2.0087,2.0087,2.0086,2.0087,1823200000.0
2008-04-08 05:46:00,2.0087,2.009,2.0086,2.0089,1282300000.0
2008-04-08 05:47:00,2.0089,2.0091,2.0089,2.0089,553400000.0
2008-04-08 05:48:00,2.0089,2.0094,2.0089,2.0093,664400000.0
2008-04-08 05:49:00,2.0093,2.0093,2.0092,2.0092,530400000.0
2008-04-08 05:50:00,2.0092,2.0092,2.0084,2.0085,704800000.0
2008-04-08 05:51:00,2.0085,2.009,2.0084,2.0087,1019000000.0
2008-04-08 05:52:00,2.0087,2.0088,2.0083,2.0088,994000000.0
2008-04-08 05:53:00,2.0088,2.0089,2.0087,2.0087,1112800000.0
2008-04-08 05:54:00,2.0088,2.0093,2.0087,2.0093,814400000.0
2008-04-08 05:55:00,2.0093,2.0098,2.009,2.0091,661800000.0
2008-04-08 05:56:00,2.0091,2.0096,2.0087,2.0087,1442600000.0
2008-04-08 05:57:00,2.0087,2.0091,2.0086,2.0089,633200000.0
2008-04-08 05:58:00,2.0089,2.0091,2.0086,2.009,1148100000.0
2008-04-08 05:59:00,2.0088,2.0089,2.0083,2.0089,623400000.0
2008-04-08 06:00:00,2.0089,2.0093,2.0089,2.0091,712000000.0
2008-04-08 06:01:00,2.0091,2.0091,2.009,2.0091,551300000.0
2008-04-08 06:02:00,2.0091,2.0091,2.0091,2.0091,1242000000.0
2008-04-08 06:03:00,2.0091,2.0099,2.0091,2.0097,1100400000.0
2008-04-08 06:04:00,2.0097,2.01035,2.0095,2.0101,734500000.0
2008-04-08 06:05:00,2.0101,2.0108,2.0097,2.0108,918200000.0
2008-04-08 06:06:00,2.0108,2.0111,2.0102,2.0107,748100000.0
2008-04-08 06:07:00,2.0107,2.0111,2.0105,2.0107,618400000.0
2008-04-08 06:08:00,2.0107,2.0115,2.0107,2.0113,897600000.0
2008-04-08 06:09:00,2.0113,2.0121,2.0113,2.0119,616800000.0
2008-04-08 06:10:00,2.0119,2.0119,2.0113,2.0113,564100000.0
2008-04-08 06:11:00,2.0113,2.0116,2.0109,2.0109,721400000.0
2008-04-08 06:12:00,2.0109,2.0109,2.0109,2.0109,525600000.0
2008-04-08 06:13:00,2.0109,2.0112,2.0109,2.0112,523200000.0
2008-04-08 06:14:00,2.0112,2.0112,2.0104,2.0107,664000000.0
2008-04-08 06:15:00,2.0107,2.0107,2.01045,2.01045,993200000.0
2008-04-08 06:16:00,2.01045,2.01045,2.0098,2.0098,423600000.0
2008-04-08 06:17:00,2.0098,2.0109,2.0098,2.01045,151200000.0
2008-04-08 06:18:00,2.01045,2.0107,2.01,2.0105,463400000.0
2008-04-08 06:19:00,2.0105,2.0111,2.0103,2.0107,874700000.0
2008-04-08 06:20:00,2.0107,2.0117,2.0106,2.0106,656000000.0
2008-04-08 06:21:00,2.0106,2.011,2.0106,2.0109,1346600000.0
2008-04-08 06:22:00,2.0109,2.0109,2.0099,2.0099,742600000.0
2008-04-08 06:23:00,2.0099,2.01,2.0096,2.0096,544900000.0
2008-04-08 06:24:00,2.0096,2.0099,2.0096,2.0097,1202100000.0
2008-04-08 06:25:00,2.0097,2.0103,2.0094,2.0099,942400000.0
2008-04-08 06:26:00,2.0099,2.01,2.009,2.0098,751600000.0
2008-04-08 06:27:00,2.0098,2.0102,2.0098,2.01,526400000.0
2008-04-08 06:28:00,2.01,2.01,2.0091,2.0092,821700000.0
2008-04-08 06:29:00,2.0092,2.0095,2.009,2.0092,1166700000.0
2008-04-08 06:30:00,2.0092,2.0098,2.009,2.0092,759000000.0
2008-04-08 06:31:00,2.0092,2.0098,2.009,2.0094,1425600000.0
2008-04-08 06:32:00,2.0094,2.0097,2.009,2.009,949600000.0
2008-04-08 06:33:00,2.009,2.0097,2.0089,2.0089,1314700000.0
2008-04-08 06:34:00,2.0089,2.0097,2.0089,2.0093,1576000000.0
2008-04-08 06:35:00,2.0093,2.0095,2.0092,2.0092,1429200000.0
2008-04-08 06:36:00,2.0092,2.00975,2.0085,2.009,605400000.0
2008-04-08 06:37:00,2.009,2.0094,2.0089,2.0092,850200000.0
2008-04-08 06:38:00,2.0092,2.0097,2.0085,2.009,976700000.0
2008-04-08 06:39:00,2.009,2.009,2.0084,2.0087,1290400000.0
2008-04-08 06:40:00,2.0087,2.0091,2.0086,2.0087,1207600000.0
2008-04-08 06:41:00,2.0087,2.0093,2.0087,2.0089,708800000.0
2008-04-08 06:42:00,2.0089,2.0089,2.0089,2.0089,1296000000.0
2008-04-08 06:43:00,2.0089,2.0091,2.00825,2.00835,680600000.0
2008-04-08 06:44:00,2.00835,2.0089,2.00805,2.0084,500600000.0
2008-04-08 06:45:00,2.0084,2.0085,2.0084,2.0084,1308000000.0
2008-04-08 06:46:00,2.0084,2.0089,2.0084,2.0087,1311600000.0
2008-04-08 06:47:00,2.0087,2.0089,2.0087,2.0087,1380000000.0
2008-04-08 06:48:00,2.0087,2.0092,2.0086,2.009,1001300000.0
2008-04-08 06:49:00,2.009,2.009,2.0083,2.0085,711600000.0
2008-04-08 06:50:00,2.0085,2.0089,2.0081,2.0085,832200000.0
2008-04-08 06:51:00,2.0085,2.0085,2.0085,2.0085,2106800000.0
2008-04-08 06:52:00,2.0085,2.0087,2.0072,2.0075,920300000.0
2008-04-08 06:53:00,2.0075,2.0085,2.0069,2.0085,584300000.0
2008-04-08 06:54:00,2.0085,2.009,2.0082,2.0087,812200000.0
2008-04-08 06:55:00,2.0087,2.0087,2.008,2.008,732800000.0
2008-04-08 06:56:00,2.008,2.0093,2.008,2.0089,711600000.0
2008-04-08 06:57:00,2.0089,2.0089,2.0073,2.0076,784500000.0
2008-04-08 06:58:00,2.0074,2.0082,2.007,2.007,548000000.0
2008-04-08 06:59:00,2.007,2.0072,2.007,2.007,635200000.0
2008-04-08 07:00:00,2.0069,2.0073,2.0065,2.0069,935400000.0
2008-04-08 07:01:00,2.0069,2.007,2.0065,2.0067,1263600000.0
2008-04-08 07:02:00,2.0067,2.0077,2.0066,2.0075,1183600000.0
2008-04-08 07:03:00,2.0075,2.0077,2.007,2.0071,880800000.0
2008-04-08 07:04:00,2.0071,2.0071,2.0069,2.0069,910000000.0
2008-04-08 07:05:00,2.0069,2.0069,2.0066,2.0067,1573200000.0
2008-04-08 07:06:00,2.0067,2.0067,2.0061,2.0062,1389600000.0
2008-04-08 07:07:00,2.0062,2.0066,2.0059,2.0065,1098000000.0
2008-04-08 07:08:00,2.0065,2.0065,2.0061,2.0065,1232800000.0
2008-04-08 07:09:00,2.0065,2.0065,2.0063,2.0064,680000000.0
2008-04-08 07:10:00,2.0064,2.0064,2.0063,2.0064,787200000.0
2008-04-08 07:11:00,2.0064,2.0065,2.0063,2.0064,1018500000.0
2008-04-08 07:12:00,2.0064,2.0068,2.0061,2.0062,1389600000.0
2008-04-08 07:13:00,2.0062,2.0063,2.0061,2.0062,1183600000.0
2008-04-08 07:14:00,2.0062,2.0065,2.0061,2.0063,1556000000.0
2008-04-08 07:15:00,2.0063,2.0067,2.0063,2.0063,1127600000.0
2008-04-08 07:16:00,2.0063,2.0067,2.0063,2.0064,1321200000.0
2008-04-08 07:17:00,2.0064,2.0064,2.0061,2.0061,1438000000.0
2008-04-08 07:18:00,2.0061,2.007,2.0061,2.0066,721200000.0
2008-04-08 07:19:00,2.0066,2.0068,2.006,2.0068,1150100000.0
2008-04-08 07:20:00,2.0068,2.0075,2.0067,2.00685,626800000.0
2008-04-08 07:21:00,2.00685,2.0073,2.00685,2.0073,614400000.0
2008-04-08 07:22:00,2.0073,2.0073,2.0072,2.0072,697600000.0
2008-04-08 07:23:00,2.0072,2.0072,2.007,2.007,704000000.0
2008-04-08 07:24:00,2.007,2.007,2.0066,2.0069,644400000.0
2008-04-08 07:25:00,2.0069,2.0079,2.0069,2.00745,377900000.0
2008-04-08 07:26:00,2.00745,2.00755,2.00705,2.00725,36800000.0
2008-04-08 07:27:00,2.00725,2.00755,2.00725,2.00745,34000000.0
2008-04-08 07:28:00,2.00745,2.00765,2.00705,2.00725,25100000.0
2008-04-08 07:29:00,2.00725,2.0076,2.00725,2.00745,30100000.0
2008-04-08 07:30:00,2.00745,2.0075,2.007,2.0072,489000000.0
2008-04-08 07:31:00,2.0072,2.00765,2.007,2.007,1222800000.0
2008-04-08 07:32:00,2.00705,2.0074,2.00705,2.0074,396600000.0
2008-04-08 07:33:00,2.0074,2.0076,2.00725,2.0073,230700000.0
2008-04-08 07:34:00,2.0073,2.0075,2.0073,2.0073,439600000.0
2008-04-08 07:35:00,2.0073,2.00765,2.00725,2.00765,304200000.0
2008-04-08 07:36:00,2.00765,2.00825,2.00765,2.00785,212600000.0
2008-04-08 07:37:00,2.00785,2.00795,2.00755,2.00775,23600000.0
2008-04-08 07:38:00,2.00775,2.00775,2.0074,2.0074,247700000.0
2008-04-08 07:39:00,2.0074,2.00765,2.007,2.0071,858500000.0
2008-04-08 07:40:00,2.0072,2.0077,2.00685,2.0075,340100000.0
2008-04-08 07:41:00,2.0075,2.0077,2.0075,2.0076,25100000.0
2008-04-08 07:42:00,2.0076,2.0078,2.0076,2.0077,100800000.0
2008-04-08 07:43:00,2.0077,2.0077,2.00695,2.00745,328700000.0
2008-04-08 07:44:00,2.00745,2.00835,2.00745,2.00835,600700000.0
2008-04-08 07:45:00,2.00835,2.00835,2.00705,2.0073,386200000.0
2008-04-08 07:46:00,2.0071,2.0076,2.0069,2.0072,260800000.0
2008-04-08 07:47:00,2.0072,2.00765,2.00635,2.00645,93900000.0
2008-04-08 07:48:00,2.00645,2.0077,2.00645,2.0072,283200000.0
2008-04-08 07:49:00,2.0072,2.0073,2.0071,2.0071,341000000.0
2008-04-08 07:50:00,2.0071,2.0071,2.0064,2.0064,361600000.0
2008-04-08 07:51:00,2.0064,2.0069,2.0062,2.00665,219700000.0
2008-04-08 07:52:00,2.00665,2.0068,2.0059,2.006,818600000.0
2008-04-08 07:53:00,2.006,2.00665,2.006,2.0065,328800000.0
2008-04-08 07:54:00,2.0065,2.0066,2.0058,2.0061,843000000.0
2008-04-08 07:55:00,2.0061,2.0062,2.0058,2.006,1269200000.0
2008-04-08 07:56:00,2.006,2.0064,2.006,2.00605,1301000000.0
2008-04-08 07:57:00,2.0061,2.0067,2.00605,2.0065,1264600000.0
2008-04-08 07:58:00,2.0065,2.0067,2.006,2.0063,1315300000.0
2008-04-08 07:59:00,2.0064,2.0064,2.0061,2.0061,1311800000.0
2008-04-08 08:00:00,2.0061,2.00675,2.00565,2.00665,278000000.0
2008-04-08 08:01:00,2.00665,2.0067,2.00625,2.00625,26600000.0
2008-04-08 08:02:00,2.00625,2.00685,2.00625,2.00685,22900000.0
2008-04-08 08:03:00,2.00685,2.00695,2.0066,2.00685,23900000.0
2008-04-08 08:04:00,2.00685,2.0071,2.00665,2.00685,76200000.0
2008-04-08 08:05:00,2.00675,2.0069,2.00635,2.0065,52300000.0
2008-04-08 08:06:00,2.0065,2.0067,2.00615,2.00625,61700000.0
2008-04-08 08:07:00,2.00625,2.00635,2.00625,2.0063,22200000.0
2008-04-08 08:08:00,2.0063,2.00645,2.00625,2.00635,28900000.0
2008-04-08 08:09:00,2.00635,2.0066,2.00635,2.0066,31200000.0
2008-04-08 08:10:00,2.00655,2.00705,2.00645,2.0069,22000000.0
2008-04-08 08:11:00,2.0069,2.0072,2.0068,2.00685,26500000.0
2008-04-08 08:12:00,2.00685,2.0069,2.0067,2.0067,54900000.0
2008-04-08 08:13:00,2.0067,2.0076,2.0067,2.0076,142100000.0
2008-04-08 08:14:00,2.0076,2.0078,2.00735,2.0078,50000000.0
2008-04-08 08:15:00,2.0077,2.0085,2.00765,2.0077,93100000.0
2008-04-08 08:16:00,2.0077,2.0077,2.0073,2.0076,246400000.0
2008-04-08 08:17:00,2.0077,2.00775,2.007,2.00745,137000000.0
2008-04-08 08:18:00,2.0074,2.00815,2.0072,2.008,72400000.0
2008-04-08 08:19:00,2.008,2.0081,2.00745,2.0076,44400000.0
2008-04-08 08:20:00,2.0076,2.0077,2.00725,2.0074,107900000.0
2008-04-08 08:21:00,2.00745,2.00785,2.0071,2.00755,172600000.0
2008-04-08 08:22:00,2.00755,2.00795,2.00725,2.00725,159900000.0
2008-04-08 08:23:00,2.00725,2.00775,2.007,2.00775,162200000.0
2008-04-08 08:24:00,2.00775,2.00795,2.0066,2.00665,146800000.0
2008-04-08 08:25:00,2.00665,2.0072,2.00625,2.00665,93800000.0
2008-04-08 08:26:00,2.00665,2.0073,2.0066,2.00665,108000000.0
2008-04-08 08:27:00,2.00665,2.00665,2.0063,2.00635,182400000.0
2008-04-08 08:28:00,2.00635,2.00675,2.00625,2.00675,382300000.0
2008-04-08 08:29:00,2.00675,2.00685,2.00655,2.0067,334200000.0
2008-04-08 08:30:00,2.0067,2.0067,2.0061,2.0062,154100000.0
2008-04-08 08:31:00,2.0062,2.0069,2.00605,2.0062,239400000.0
2008-04-08 08:32:00,2.0062,2.0067,2.00615,2.00625,455100000.0
2008-04-08 08:33:00,2.00625,2.007,2.0061,2.0061,305800000.0
2008-04-08 08:34:00,2.0061,2.0062,2.0055,2.00565,188700000.0
2008-04-08 08:35:00,2.00565,2.00605,2.0051,2.0057,158700000.0
2008-04-08 08:36:00,2.0058,2.00595,2.0054,2.0057,110100000.0
2008-04-08 08:37:00,2.0057,2.00575,2.0048,2.0049,308900000.0
2008-04-08 08:38:00,2.0049,2.0054,2.00485,2.00505,89600000.0
2008-04-08 08:39:00,2.00505,2.0051,2.0044,2.00465,73200000.0
2008-04-08 08:40:00,2.0046,2.005,2.00445,2.00495,159700000.0
2008-04-08 08:41:00,2.00495,2.00495,2.00435,2.00455,59100000.0
2008-04-08 08:42:00,2.00455,2.0064,2.00455,2.0055,193900000.0
2008-04-08 08:43:00,2.0055,2.0059,2.0048,2.00545,140700000.0
2008-04-08 08:44:00,2.00545,2.00545,2.005,2.005,398500000.0
2008-04-08 08:45:00,2.005,2.00555,2.00495,2.00515,109500000.0
2008-04-08 08:46:00,2.00515,2.00535,2.0051,2.0051,175600000.0
2008-04-08 08:47:00,2.0051,2.0055,2.00505,2.00515,85900000.0
2008-04-08 08:48:00,2.00515,2.0063,2.00515,2.0063,45700000.0
2008-04-08 08:49:00,2.0063,2.00645,2.0055,2.0055,225100000.0
2008-04-08 08:50:00,2.0055,2.0055,2.0047,2.0048,135400000.0
2008-04-08 08:51:00,2.0048,2.00485,2.0044,2.00485,111000000.0
2008-04-08 08:52:00,2.00485,2.0056,2.00485,2.0051,484800000.0
2008-04-08 08:53:00,2.0051,2.0054,2.00495,2.0053,188500000.0
2008-04-08 08:54:00,2.0053,2.0053,2.00375,2.00385,114800000.0
2008-04-08 08:55:00,2.00385,2.0045,2.0037,2.0045,150900000.0
2008-04-08 08:56:00,2.00455,2.0053,2.0045,2.00485,147000000.0
2008-04-08 08:57:00,2.0048,2.0048,2.0041,2.00415,117600000.0
2008-04-08 08:58:00,2.00415,2.00475,2.00395,2.0047,163600000.0
2008-04-08 08:59:00,2.0048,2.0054,2.0041,2.0045,614100000.0
2008-04-08 09:00:00,2.0045,2.0047,2.0009,2.0018,771600000.0
2008-04-08 09:01:00,2.0018,2.0019,2.0007,2.0007,460700000.0
2008-04-08 09:02:00,2.0007,2.001,2.00045,2.00065,252400000.0
2008-04-08 09:03:00,2.00065,2.0021,2.00065,2.0019,252700000.0
2008-04-08 09:04:00,2.0019,2.00215,2.00115,2.00175,146700000.0
2008-04-08 09:05:00,2.0018,2.0023,2.0013,2.0014,165300000.0
2008-04-08 09:06:00,2.0016,2.0019,2.00045,2.00145,114000000.0
2008-04-08 09:07:00,2.00145,2.00205,2.00145,2.0017,28000000.0
2008-04-08 09:08:00,2.0017,2.00205,2.0014,2.0018,36400000.0
2008-04-08 09:09:00,2.0018,2.00345,2.0018,2.00265,112400000.0
2008-04-08 09:10:00,2.00265,2.00275,2.0018,2.0019,104900000.0
2008-04-08 09:11:00,2.0019,2.00205,2.0005,2.00065,32300000.0
2008-04-08 09:12:00,2.00055,2.00175,2.00055,2.0012,31700000.0
2008-04-08 09:13:00,2.0012,2.00195,2.001,2.00135,37300000.0
2008-04-08 09:14:00,2.00135,2.0014,2.00075,2.0008,96500000.0
2008-04-08 09:15:00,2.0008,2.00155,2.0007,2.0008,167900000.0
2008-04-08 09:16:00,2.0008,2.00105,2.00035,2.00035,170100000.0
2008-04-08 09:17:00,2.00025,2.00045,1.9993,1.9993,186600000.0
2008-04-08 09:18:00,1.9993,1.99965,1.9985,1.9986,87400000.0
2008-04-08 09:19:00,1.99855,1.99865,1.99745,1.99805,167300000.0
2008-04-08 09:20:00,1.99805,1.9989,1.99785,1.9989,212500000.0
2008-04-08 09:21:00,1.9989,1.9993,1.9985,1.999,188500000.0
2008-04-08 09:22:00,1.9991,1.99935,1.9984,1.9985,96600000.0
2008-04-08 09:23:00,1.9985,1.9986,1.9981,1.9986,51400000.0
2008-04-08 09:24:00,1.9986,1.9995,1.99855,1.999,125900000.0
2008-04-08 09:25:00,1.99905,1.9998,1.999,1.99965,85100000.0
2008-04-08 09:26:00,1.99965,1.99985,1.9992,1.99955,78800000.0
2008-04-08 09:27:00,1.99945,1.99955,1.9983,1.99875,29200000.0
2008-04-08 09:28:00,1.9987,1.9992,1.99865,1.99875,39800000.0
2008-04-08 09:29:00,1.99875,1.99895,1.99805,1.99805,71700000.0
2008-04-08 09:30:00,1.99805,1.9982,1.9966,1.9966,157100000.0
2008-04-08 09:31:00,1.9965,1.99715,1.9965,1.99655,98100000.0
2008-04-08 09:32:00,1.99655,1.99685,1.996,1.99625,126800000.0
2008-04-08 09:33:00,1.9964,1.9966,1.996,1.9964,102900000.0
2008-04-08 09:34:00,1.99635,1.99675,1.99595,1.9963,271600000.0
2008-04-08 09:35:00,1.9963,1.99635,1.9953,1.99535,145000000.0
2008-04-08 09:36:00,1.99535,1.99535,1.9947,1.99505,92300000.0
2008-04-08 09:37:00,1.995,1.99525,1.9945,1.99485,236300000.0
2008-04-08 09:38:00,1.99485,1.99495,1.99435,1.9945,236000000.0
2008-04-08 09:39:00,1.9945,1.9951,1.9944,1.9947,113700000.0
2008-04-08 09:40:00,1.9947,1.9953,1.9945,1.9949,88200000.0
2008-04-08 09:41:00,1.9949,1.9952,1.99375,1.99425,68500000.0
2008-04-08 09:42:00,1.99425,1.9957,1.9942,1.9956,299900000.0
2008-04-08 09:43:00,1.9956,1.9965,1.9956,1.99605,403400000.0
2008-04-08 09:44:00,1.99605,1.9965,1.995,1.9953,179700000.0
2008-04-08 09:45:00,1.9953,1.9957,1.995,1.9956,147600000.0
2008-04-08 09:46:00,1.9956,1.9958,1.9952,1.9955,90100000.0
2008-04-08 09:47:00,1.9955,1.9957,1.9951,1.9954,82300000.0
2008-04-08 09:48:00,1.9954,1.9955,1.99485,1.99485,91400000.0
2008-04-08 09:49:00,1.99485,1.9954,1.9947,1.9953,72600000.0
2008-04-08 09:50:00,1.9953,1.996,1.995,1.9953,90000000.0
2008-04-08 09:51:00,1.9953,1.9955,1.99515,1.9953,137600000.0
2008-04-08 09:52:00,1.9954,1.9954,1.99475,1.9953,64400000.0
2008-04-08 09:53:00,1.9953,1.9956,1.9952,1.9954,75100000.0
2008-04-08 09:54:00,1.9954,1.99595,1.9954,1.9956,83600000.0
2008-04-08 09:55:00,1.9957,1.9957,1.9953,1.9953,79700000.0
2008-04-08 09:56:00,1.9953,1.9954,1.9947,1.9947,67500000.0
2008-04-08 09:57:00,1.9947,1.9948,1.99435,1.9944,61100000.0
2008-04-08 09:58:00,1.9944,1.9945,1.99405,1.9943,81000000.0
2008-04-08 09:59:00,1.9943,1.9947,1.9938,1.9944,66000000.0
2008-04-08 10:00:00,1.9944,1.9945,1.9936,1.99375,70000000.0
2008-04-08 10:01:00,1.99375,1.994,1.9928,1.9933,81800000.0
2008-04-08 10:02:00,1.9933,1.9936,1.993,1.9933,76500000.0
2008-04-08 10:03:00,1.9933,1.9935,1.99305,1.9933,120300000.0
2008-04-08 10:04:00,1.9933,1.9933,1.99295,1.99305,102300000.0
2008-04-08 10:05:00,1.9931,1.99345,1.9931,1.9931,119800000.0
2008-04-08 10:06:00,1.9931,1.9935,1.99305,1.99335,95200000.0
2008-04-08 10:07:00,1.99335,1.9936,1.99295,1.99305,178300000.0
2008-04-08 10:08:00,1.99305,1.99355,1.99305,1.9934,182400000.0
2008-04-08 10:09:00,1.9934,1.9936,1.99275,1.9929,191500000.0
2008-04-08 10:10:00,1.9929,1.99295,1.9917,1.9921,124100000.0
2008-04-08 10:11:00,1.9921,1.9933,1.99195,1.9923,84500000.0
2008-04-08 10:12:00,1.9923,1.99305,1.99215,1.99295,100100000.0
2008-04-08 10:13:00,1.99295,1.9932,1.9925,1.993,77000000.0
2008-04-08 10:14:00,1.993,1.99315,1.99255,1.9927,51100000.0
2008-04-08 10:15:00,1.99265,1.9928,1.9919,1.992,85500000.0
2008-04-08 10:16:00,1.9921,1.9926,1.99185,1.9924,121500000.0
2008-04-08 10:17:00,1.99235,1.9925,1.9916,1.99165,119300000.0
2008-04-08 10:18:00,1.99165,1.9922,1.9914,1.9917,94200000.0
2008-04-08 10:19:00,1.9917,1.9923,1.9917,1.99185,81100000.0
2008-04-08 10:20:00,1.9918,1.99215,1.99165,1.99205,85300000.0
2008-04-08 10:21:00,1.992,1.9922,1.9917,1.9921,54800000.0
2008-04-08 10:22:00,1.9921,1.9931,1.9921,1.9929,57200000.0
2008-04-08 10:23:00,1.9929,1.9933,1.9926,1.9926,148600000.0
2008-04-08 10:24:00,1.9926,1.9936,1.9926,1.99315,72500000.0
2008-04-08 10:25:00,1.99315,1.9937,1.99305,1.99335,81200000.0
2008-04-08 10:26:00,1.9933,1.99345,1.99295,1.99345,196800000.0
2008-04-08 10:27:00,1.99345,1.99375,1.99345,1.9937,198000000.0
2008-04-08 10:28:00,1.9937,1.9942,1.99345,1.9935,143400000.0
2008-04-08 10:29:00,1.99345,1.9938,1.99345,1.99345,271800000.0
2008-04-08 10:30:00,1.99345,1.99345,1.9928,1.99345,374500000.0
2008-04-08 10:31:00,1.99345,1.99375,1.99345,1.99345,219900000.0
2008-04-08 10:32:00,1.99345,1.99345,1.9928,1.9929,189700000.0
2008-04-08 10:33:00,1.9929,1.9929,1.9922,1.9922,69500000.0
2008-04-08 10:34:00,1.9922,1.9924,1.9919,1.99205,90500000.0
2008-04-08 10:35:00,1.9921,1.9926,1.99205,1.9925,85700000.0
2008-04-08 10:36:00,1.9925,1.9931,1.9925,1.9931,79100000.0
2008-04-08 10:37:00,1.9931,1.9931,1.9928,1.993,78000000.0
2008-04-08 10:38:00,1.993,1.9937,1.993,1.9934,70400000.0
2008-04-08 10:39:00,1.9934,1.9944,1.9934,1.9942,92400000.0
2008-04-08 10:40:00,1.9942,1.9946,1.9942,1.99445,526200000.0
2008-04-08 10:41:00,1.99445,1.9946,1.9942,1.9944,329200000.0
2008-04-08 10:42:00,1.9944,1.995,1.99415,1.9944,119300000.0
2008-04-08 10:43:00,1.9943,1.9944,1.99395,1.99405,86500000.0
2008-04-08 10:44:00,1.994,1.9945,1.99395,1.9942,229600000.0
2008-04-08 10:45:00,1.9942,1.9943,1.9942,1.9942,89900000.0
2008-04-08 10:46:00,1.9942,1.9945,1.99405,1.9942,75200000.0
2008-04-08 10:47:00,1.9942,1.9946,1.9942,1.9946,117200000.0
2008-04-08 10:48:00,1.9946,1.995,1.99445,1.9945,95900000.0
2008-04-08 10:49:00,1.9945,1.99475,1.9945,1.9946,91000000.0
2008-04-08 10:50:00,1.9946,1.9948,1.99445,1.99475,92400000.0
2008-04-08 10:51:00,1.99475,1.9955,1.9946,1.9951,85500000.0
2008-04-08 10:52:00,1.9951,1.9954,1.99495,1.99515,56400000.0
2008-04-08 10:53:00,1.99515,1.9952,1.99435,1.9949,63900000.0
2008-04-08 10:54:00,1.9949,1.996,1.99455,1.99495,59000000.0
2008-04-08 10:55:00,1.99495,1.995,1.9931,1.9936,226300000.0
2008-04-08 10:56:00,1.9937,1.99515,1.9937,1.99515,148300000.0
2008-04-08 10:57:00,1.99515,1.99515,1.99435,1.99465,90600000.0
2008-04-08 10:58:00,1.99465,1.9951,1.99415,1.9943,171100000.0
2008-04-08 10:59:00,1.9943,1.99485,1.99415,1.99485,231900000.0
2008-04-08 11:00:00,1.99485,1.99555,1.9947,1.9953,81600000.0
2008-04-08 11:01:00,1.9953,1.9959,1.99465,1.9947,105700000.0
2008-04-08 11:02:00,1.9947,1.9947,1.99435,1.99455,91800000.0
2008-04-08 11:03:00,1.99455,1.9952,1.99455,1.995,68800000.0
2008-04-08 11:04:00,1.9948,1.995,1.99405,1.99415,109700000.0
2008-04-08 11:05:00,1.99415,1.99425,1.9937,1.9937,378300000.0
2008-04-08 11:06:00,1.9937,1.9938,1.9933,1.99355,451000000.0
2008-04-08 11:07:00,1.99355,1.9941,1.9935,1.994,426700000.0
2008-04-08 11:08:00,1.994,1.995,1.9938,1.9946,317200000.0
2008-04-08 11:09:00,1.9946,1.9946,1.9935,1.9938,438300000.0
2008-04-08 11:10:00,1.9937,1.9942,1.9937,1.9942,627000000.0
2008-04-08 11:11:00,1.9942,1.9945,1.994,1.99425,461700000.0
2008-04-08 11:12:00,1.99425,1.99425,1.9937,1.9938,51600000.0
2008-04-08 11:13:00,1.9938,1.994,1.9938,1.994,60900000.0
2008-04-08 11:14:00,1.994,1.9941,1.99335,1.9935,82400000.0
2008-04-08 11:15:00,1.9935,1.994,1.9935,1.9938,91600000.0
2008-04-08 11:16:00,1.9938,1.9941,1.9936,1.9939,171400000.0
2008-04-08 11:17:00,1.9939,1.9939,1.9931,1.99325,87000000.0
2008-04-08 11:18:00,1.99325,1.9934,1.99295,1.9933,120600000.0
2008-04-08 11:19:00,1.9935,1.99435,1.9933,1.9942,82900000.0
2008-04-08 11:20:00,1.9942,1.9942,1.9939,1.994,168700000.0
2008-04-08 11:21:00,1.994,1.9941,1.99365,1.9941,85400000.0
2008-04-08 11:22:00,1.9941,1.9941,1.9934,1.9935,93600000.0
2008-04-08 11:23:00,1.9935,1.9935,1.99305,1.9934,83000000.0
2008-04-08 11:24:00,1.9934,1.9935,1.99305,1.9933,115800000.0
2008-04-08 11:25:00,1.9933,1.9934,1.9932,1.9933,103200000.0
2008-04-08 11:26:00,1.9933,1.9935,1.9932,1.9932,85000000.0
2008-04-08 11:27:00,1.9932,1.9936,1.9932,1.9934,92200000.0
2008-04-08 11:28:00,1.9935,1.9936,1.99315,1.99315,102300000.0
2008-04-08 11:29:00,1.99315,1.9932,1.993,1.993,87300000.0
2008-04-08 11:30:00,1.993,1.9934,1.9926,1.9927,82500000.0
2008-04-08 11:31:00,1.9927,1.9931,1.9927,1.9928,102100000.0
2008-04-08 11:32:00,1.9928,1.9931,1.99275,1.9928,77800000.0
2008-04-08 11:33:00,1.9928,1.9931,1.9927,1.9929,84000000.0
2008-04-08 11:34:00,1.9929,1.9935,1.9929,1.99315,87800000.0
2008-04-08 11:35:00,1.99315,1.9935,1.99315,1.9933,96200000.0
2008-04-08 11:36:00,1.9933,1.9935,1.9931,1.9931,79500000.0
2008-04-08 11:37:00,1.9932,1.9932,1.9924,1.9925,80200000.0
2008-04-08 11:38:00,1.9925,1.9933,1.9921,1.9932,110500000.0
2008-04-08 11:39:00,1.9932,1.9936,1.9932,1.9936,91000000.0
2008-04-08 11:40:00,1.9937,1.99445,1.9937,1.994,85900000.0
2008-04-08 11:41:00,1.994,1.9943,1.9937,1.9938,93300000.0
2008-04-08 11:42:00,1.9938,1.9941,1.9936,1.9938,92800000.0
2008-04-08 11:43:00,1.9938,1.994,1.9937,1.9938,100300000.0
2008-04-08 11:44:00,1.9938,1.994,1.9938,1.99385,106000000.0
2008-04-08 11:45:00,1.9939,1.9941,1.9938,1.994,86600000.0
2008-04-08 11:46:00,1.994,1.994,1.9931,1.99315,247800000.0
2008-04-08 11:47:00,1.99315,1.9933,1.9928,1.9933,422600000.0
2008-04-08 11:48:00,1.9931,1.9932,1.99295,1.993,670500000.0
2008-04-08 11:49:00,1.993,1.9933,1.993,1.9932,180200000.0
2008-04-08 11:50:00,1.9932,1.9936,1.9932,1.99345,426500000.0
2008-04-08 11:51:00,1.99345,1.9939,1.9932,1.9933,128900000.0
2008-04-08 11:52:00,1.9933,1.9934,1.9927,1.9928,153400000.0
2008-04-08 11:53:00,1.9928,1.9936,1.9928,1.9934,97800000.0
2008-04-08 11:54:00,1.9934,1.9935,1.99275,1.9929,90000000.0
2008-04-08 11:55:00,1.9929,1.9934,1.9928,1.9933,91000000.0
2008-04-08 11:56:00,1.9933,1.9936,1.9931,1.9936,112400000.0
2008-04-08 11:57:00,1.9936,1.9945,1.9935,1.9942,90400000.0
2008-04-08 11:58:00,1.9942,1.9944,1.9935,1.9937,267200000.0
2008-04-08 11:59:00,1.9937,1.9944,1.9937,1.994,229500000.0
2008-04-08 12:00:00,1.994,1.9948,1.9937,1.9948,96000000.0
2008-04-08 12:01:00,1.9948,1.9952,1.9944,1.9946,89900000.0
2008-04-08 12:02:00,1.9946,1.9952,1.9946,1.9952,84300000.0
2008-04-08 12:03:00,1.9952,1.9954,1.9949,1.99495,69400000.0
2008-04-08 12:04:00,1.99495,1.9957,1.9948,1.9955,141800000.0
2008-04-08 12:05:00,1.9955,1.99575,1.995,1.995,217700000.0
2008-04-08 12:06:00,1.995,1.9954,1.9949,1.9952,203400000.0
2008-04-08 12:07:00,1.9952,1.9955,1.9949,1.9955,175600000.0
2008-04-08 12:08:00,1.9955,1.9957,1.9949,1.9956,121800000.0
2008-04-08 12:09:00,1.9956,1.9962,1.99535,1.9961,65000000.0
2008-04-08 12:10:00,1.9961,1.9962,1.99555,1.99555,66200000.0
2008-04-08 12:11:00,1.99555,1.9959,1.9953,1.9954,66400000.0
2008-04-08 12:12:00,1.9954,1.9955,1.99495,1.9951,69400000.0
2008-04-08 12:13:00,1.9951,1.9954,1.9947,1.995,91900000.0
2008-04-08 12:14:00,1.995,1.9953,1.9946,1.9947,121300000.0
2008-04-08 12:15:00,1.9947,1.9951,1.9945,1.9945,85700000.0
2008-04-08 12:16:00,1.9945,1.9948,1.9944,1.9945,402600000.0
2008-04-08 12:17:00,1.9945,1.9947,1.9942,1.9946,404100000.0
2008-04-08 12:18:00,1.9945,1.995,1.9945,1.9947,426500000.0
2008-04-08 12:19:00,1.9947,1.9947,1.9944,1.9946,79400000.0
2008-04-08 12:20:00,1.9946,1.9948,1.9945,1.9945,68800000.0
2008-04-08 12:21:00,1.9945,1.9949,1.9945,1.9947,70700000.0
2008-04-08 12:22:00,1.9947,1.9947,1.9943,1.9943,89400000.0
2008-04-08 12:23:00,1.9943,1.9946,1.9943,1.9943,79800000.0
2008-04-08 12:24:00,1.9943,1.9944,1.9939,1.9939,76700000.0
2008-04-08 12:25:00,1.9939,1.994,1.9936,1.9938,153800000.0
2008-04-08 12:26:00,1.9938,1.9939,1.9935,1.9939,329000000.0
2008-04-08 12:27:00,1.9939,1.9941,1.9938,1.9939,112900000.0
2008-04-08 12:28:00,1.9939,1.995,1.9938,1.9949,240900000.0
2008-04-08 12:29:00,1.995,1.9953,1.9945,1.9949,62200000.0
2008-04-08 12:30:00,1.9949,1.995,1.9943,1.99435,75200000.0
2008-04-08 12:31:00,1.99435,1.9945,1.99425,1.9943,149700000.0
2008-04-08 12:32:00,1.9943,1.9943,1.9941,1.9941,74300000.0
2008-04-08 12:33:00,1.9941,1.9943,1.9939,1.9939,66900000.0
2008-04-08 12:34:00,1.9939,1.9941,1.9933,1.9941,70400000.0
2008-04-08 12:35:00,1.99385,1.994,1.99255,1.9929,88400000.0
2008-04-08 12:36:00,1.9929,1.9931,1.99205,1.99205,66000000.0
2008-04-08 12:37:00,1.99205,1.99265,1.99175,1.9922,65600000.0
2008-04-08 12:38:00,1.9922,1.99305,1.99205,1.9928,73500000.0
2008-04-08 12:39:00,1.9928,1.9932,1.9928,1.99295,80400000.0
2008-04-08 12:40:00,1.993,1.9933,1.99275,1.993,55200000.0
2008-04-08 12:41:00,1.99295,1.9933,1.9925,1.9925,74300000.0
2008-04-08 12:42:00,1.9925,1.9927,1.99215,1.9925,70200000.0
2008-04-08 12:43:00,1.9925,1.9925,1.9922,1.9924,61100000.0
2008-04-08 12:44:00,1.9924,1.9924,1.9919,1.99215,77200000.0
2008-04-08 12:45:00,1.99215,1.99255,1.99205,1.9921,73100000.0
2008-04-08 12:46:00,1.9921,1.9921,1.99165,1.9918,76800000.0
2008-04-08 12:47:00,1.9918,1.9922,1.99175,1.99215,132000000.0
2008-04-08 12:48:00,1.99215,1.99215,1.9917,1.99185,105100000.0
2008-04-08 12:49:00,1.99185,1.99205,1.99155,1.99155,65800000.0
2008-04-08 12:50:00,1.99155,1.9923,1.9913,1.99175,89600000.0
2008-04-08 12:51:00,1.99175,1.99185,1.9914,1.99175,55000000.0
2008-04-08 12:52:00,1.99175,1.9923,1.99175,1.9922,85400000.0
2008-04-08 12:53:00,1.9922,1.9929,1.9906,1.9909,98200000.0
2008-04-08 12:54:00,1.9909,1.9917,1.99065,1.9916,66300000.0
2008-04-08 12:55:00,1.9916,1.9918,1.99095,1.99115,61000000.0
2008-04-08 12:56:00,1.99115,1.9917,1.9907,1.9912,72600000.0
2008-04-08 12:57:00,1.99115,1.99145,1.9896,1.99,90700000.0
2008-04-08 12:58:00,1.9901,1.9901,1.9896,1.99,74200000.0
2008-04-08 12:59:00,1.99,1.9908,1.9889,1.99055,94100000.0
2008-04-08 13:00:00,1.99055,1.9912,1.9905,1.991,78400000.0
2008-04-08 13:01:00,1.991,1.9911,1.9907,1.9907,74500000.0
2008-04-08 13:02:00,1.9907,1.991,1.9903,1.9906,89600000.0
2008-04-08 13:03:00,1.9906,1.9911,1.9905,1.9911,72900000.0
2008-04-08 13:04:00,1.9911,1.9913,1.99055,1.99055,84900000.0
2008-04-08 13:05:00,1.99055,1.9907,1.99025,1.9905,95300000.0
2008-04-08 13:06:00,1.9905,1.9908,1.9902,1.9905,67600000.0
2008-04-08 13:07:00,1.99055,1.9907,1.98995,1.9904,74300000.0
2008-04-08 13:08:00,1.9904,1.9905,1.99,1.9903,63700000.0
2008-04-08 13:09:00,1.9903,1.9904,1.9896,1.9896,69300000.0
2008-04-08 13:10:00,1.9896,1.9909,1.9895,1.9909,78900000.0
2008-04-08 13:11:00,1.9909,1.9913,1.99075,1.9909,74700000.0
2008-04-08 13:12:00,1.9909,1.991,1.99035,1.9907,72100000.0
2008-04-08 13:13:00,1.9907,1.9911,1.9902,1.99065,71600000.0
2008-04-08 13:14:00,1.99065,1.9908,1.9902,1.9904,69500000.0
2008-04-08 13:15:00,1.9904,1.99055,1.98985,1.9903,77700000.0
2008-04-08 13:16:00,1.9903,1.991,1.9901,1.991,95800000.0
2008-04-08 13:17:00,1.991,1.9913,1.99075,1.9911,77800000.0
2008-04-08 13:18:00,1.9911,1.9919,1.99095,1.9916,64500000.0
2008-04-08 13:19:00,1.9916,1.99275,1.99155,1.9923,78000000.0
2008-04-08 13:20:00,1.9923,1.9926,1.99215,1.99225,70600000.0
2008-04-08 13:21:00,1.99225,1.9924,1.99115,1.9913,80900000.0
2008-04-08 13:22:00,1.9913,1.9917,1.9911,1.9911,67500000.0
2008-04-08 13:23:00,1.9911,1.9914,1.99095,1.9911,67900000.0
2008-04-08 13:24:00,1.9911,1.9914,1.991,1.9913,73600000.0
2008-04-08 13:25:00,1.9913,1.9914,1.9907,1.991,84000000.0
2008-04-08 13:26:00,1.991,1.9913,1.99085,1.9911,67100000.0
2008-04-08 13:27:00,1.9911,1.9922,1.9911,1.9922,62700000.0
2008-04-08 13:28:00,1.9922,1.9922,1.99105,1.9915,117500000.0
2008-04-08 13:29:00,1.99155,1.9925,1.9911,1.99235,98700000.0
2008-04-08 13:30:00,1.99235,1.99295,1.99225,1.9927,66600000.0
2008-04-08 13:31:00,1.9927,1.993,1.9926,1.9928,80300000.0
2008-04-08 13:32:00,1.9928,1.9928,1.9921,1.9924,71500000.0
2008-04-08 13:33:00,1.9926,1.9929,1.99235,1.9925,86400000.0
2008-04-08 13:34:00,1.9925,1.99265,1.99165,1.9919,72100000.0
2008-04-08 13:35:00,1.9919,1.9919,1.9917,1.9918,79500000.0
2008-04-08 13:36:00,1.9918,1.99225,1.9918,1.9921,73000000.0
2008-04-08 13:37:00,1.992,1.9924,1.99195,1.9922,76300000.0
2008-04-08 13:38:00,1.9922,1.9922,1.99175,1.99175,66900000.0
2008-04-08 13:39:00,1.99175,1.99175,1.9913,1.9915,71500000.0
2008-04-08 13:40:00,1.9916,1.9917,1.9914,1.9916,77400000.0
2008-04-08 13:41:00,1.9916,1.99185,1.9914,1.9914,78400000.0
2008-04-08 13:42:00,1.9914,1.9919,1.9912,1.9914,79900000.0
2008-04-08 13:43:00,1.9914,1.9916,1.9913,1.9916,75200000.0
2008-04-08 13:44:00,1.9916,1.9916,1.9908,1.9908,73100000.0
2008-04-08 13:45:00,1.9907,1.9911,1.9907,1.99085,66300000.0
2008-04-08 13:46:00,1.99085,1.9911,1.99055,1.9907,83000000.0
2008-04-08 13:47:00,1.9907,1.9909,1.9902,1.9909,74700000.0
2008-04-08 13:48:00,1.9909,1.9912,1.99055,1.9907,79300000.0
2008-04-08 13:49:00,1.99055,1.9918,1.99055,1.9917,80200000.0
2008-04-08 13:50:00,1.9917,1.9919,1.9912,1.9915,66200000.0
2008-04-08 13:51:00,1.9913,1.9915,1.9911,1.9912,67600000.0
2008-04-08 13:52:00,1.9912,1.9915,1.9912,1.9913,68100000.0
2008-04-08 13:53:00,1.9914,1.9916,1.991,1.9911,66900000.0
2008-04-08 13:54:00,1.9911,1.9916,1.9909,1.9913,64600000.0
2008-04-08 13:55:00,1.9913,1.9916,1.99125,1.9916,79300000.0
2008-04-08 13:56:00,1.9916,1.99245,1.9915,1.99215,78100000.0
2008-04-08 13:57:00,1.9922,1.9923,1.9916,1.992,77200000.0
2008-04-08 13:58:00,1.992,1.9926,1.99195,1.992,71500000.0
2008-04-08 13:59:00,1.992,1.9927,1.99185,1.9921,87000000.0
2008-04-08 14:00:00,1.9921,1.9923,1.992,1.9922,83800000.0
2008-04-08 14:01:00,1.9922,1.9933,1.99205,1.9931,96900000.0
2008-04-08 14:02:00,1.9931,1.99455,1.993,1.9944,74000000.0
2008-04-08 14:03:00,1.9944,1.9948,1.9939,1.9942,84900000.0
2008-04-08 14:04:00,1.9942,1.9946,1.9941,1.99445,91500000.0
2008-04-08 14:05:00,1.99445,1.995,1.9938,1.995,80100000.0
2008-04-08 14:06:00,1.99505,1.9952,1.99355,1.99465,78600000.0
2008-04-08 14:07:00,1.9946,1.99505,1.99435,1.9946,78900000.0
2008-04-08 14:08:00,1.9946,1.9948,1.99395,1.9948,67700000.0
2008-04-08 14:09:00,1.9948,1.995,1.99475,1.995,77000000.0
2008-04-08 14:10:00,1.995,1.9953,1.99455,1.9951,76200000.0
2008-04-08 14:11:00,1.9951,1.9961,1.9949,1.99575,84900000.0
2008-04-08 14:12:00,1.9959,1.9959,1.9953,1.9958,89700000.0
2008-04-08 14:13:00,1.9958,1.996,1.9956,1.9957,87900000.0
2008-04-08 14:14:00,1.9957,1.9962,1.99545,1.9961,70000000.0
2008-04-08 14:15:00,1.9961,1.9962,1.99555,1.99575,78900000.0
2008-04-08 14:16:00,1.99575,1.9963,1.9957,1.9961,73600000.0
2008-04-08 14:17:00,1.9961,1.9962,1.9954,1.9955,69200000.0
2008-04-08 14:18:00,1.9955,1.9957,1.99505,1.9954,89600000.0
2008-04-08 14:19:00,1.9954,1.99555,1.9952,1.9955,88100000.0
2008-04-08 14:20:00,1.9955,1.9955,1.9943,1.9946,122900000.0
2008-04-08 14:21:00,1.9946,1.9949,1.9941,1.9941,68900000.0
2008-04-08 14:22:00,1.9941,1.9946,1.99405,1.9941,87400000.0
2008-04-08 14:23:00,1.9943,1.9944,1.9941,1.99415,123800000.0
2008-04-08 14:24:00,1.99415,1.9944,1.99385,1.99425,113000000.0
2008-04-08 14:25:00,1.9942,1.995,1.99405,1.995,119300000.0
2008-04-08 14:26:00,1.995,1.9951,1.9945,1.9947,72400000.0
2008-04-08 14:27:00,1.9947,1.9948,1.9943,1.9944,72200000.0
2008-04-08 14:28:00,1.9944,1.9946,1.9939,1.9941,85300000.0
2008-04-08 14:29:00,1.9941,1.995,1.9941,1.9947,88500000.0
2008-04-08 14:30:00,1.9947,1.9956,1.9946,1.9947,111200000.0
2008-04-08 14:31:00,1.9947,1.995,1.9944,1.9948,104100000.0
2008-04-08 14:32:00,1.9948,1.9949,1.9944,1.99485,81300000.0
2008-04-08 14:33:00,1.99485,1.9951,1.99455,1.9947,83600000.0
2008-04-08 14:34:00,1.9947,1.9948,1.9944,1.99445,82200000.0
2008-04-08 14:35:00,1.99445,1.9948,1.9944,1.9947,79700000.0
2008-04-08 14:36:00,1.9947,1.9949,1.9945,1.9946,79600000.0
2008-04-08 14:37:00,1.9946,1.9947,1.9944,1.9945,73500000.0
2008-04-08 14:38:00,1.9945,1.9947,1.99435,1.9944,88400000.0
2008-04-08 14:39:00,1.9944,1.9948,1.9944,1.9946,78500000.0
2008-04-08 14:40:00,1.9946,1.9948,1.99395,1.99395,77600000.0
2008-04-08 14:41:00,1.994,1.9941,1.9931,1.9932,107900000.0
2008-04-08 14:42:00,1.9932,1.9933,1.9927,1.9931,100200000.0
2008-04-08 14:43:00,1.9931,1.9933,1.99265,1.9929,101600000.0
2008-04-08 14:44:00,1.9929,1.9938,1.9929,1.9929,93700000.0
2008-04-08 14:45:00,1.9929,1.9932,1.99255,1.9932,85500000.0
2008-04-08 14:46:00,1.9932,1.9936,1.9932,1.99325,81800000.0
2008-04-08 14:47:00,1.9932,1.9933,1.9925,1.9929,78400000.0
2008-04-08 14:48:00,1.993,1.9935,1.9926,1.99335,83600000.0
2008-04-08 14:49:00,1.99335,1.9936,1.9933,1.9933,71300000.0
2008-04-08 14:50:00,1.9933,1.9939,1.99325,1.9935,79300000.0
2008-04-08 14:51:00,1.9935,1.9939,1.9932,1.9933,84700000.0
2008-04-08 14:52:00,1.9933,1.99405,1.9933,1.9939,84700000.0
2008-04-08 14:53:00,1.9939,1.9942,1.99365,1.9941,81200000.0
2008-04-08 14:54:00,1.9941,1.9944,1.9936,1.9936,77400000.0
2008-04-08 14:55:00,1.9936,1.9938,1.9936,1.9938,132200000.0
2008-04-08 14:56:00,1.9938,1.994,1.9936,1.9938,85800000.0
2008-04-08 14:57:00,1.9938,1.994,1.9937,1.994,69400000.0
2008-04-08 14:58:00,1.99375,1.9939,1.99365,1.99365,103100000.0
2008-04-08 14:59:00,1.9936,1.99365,1.99325,1.9935,97900000.0
2008-04-08 15:00:00,1.9935,1.9938,1.99335,1.9937,75000000.0
2008-04-08 15:01:00,1.9937,1.9939,1.99345,1.99365,86200000.0
2008-04-08 15:02:00,1.99365,1.9937,1.99325,1.9935,100600000.0
2008-04-08 15:03:00,1.9935,1.9944,1.9935,1.9944,74900000.0
2008-04-08 15:04:00,1.9944,1.9948,1.9941,1.9947,76100000.0
2008-04-08 15:05:00,1.9947,1.9947,1.9944,1.9945,82500000.0
2008-04-08 15:06:00,1.9945,1.9946,1.99415,1.99445,79500000.0
2008-04-08 15:07:00,1.99445,1.9947,1.9944,1.99445,90100000.0
2008-04-08 15:08:00,1.9945,1.9948,1.9944,1.9945,82700000.0
2008-04-08 15:09:00,1.9945,1.9947,1.9942,1.9947,77300000.0
2008-04-08 15:10:00,1.9947,1.9947,1.9941,1.99435,84100000.0
2008-04-08 15:11:00,1.99435,1.9946,1.9943,1.9946,99400000.0
2008-04-08 15:12:00,1.9946,1.995,1.9946,1.9948,77300000.0
2008-04-08 15:13:00,1.9948,1.9951,1.9946,1.995,90700000.0
2008-04-08 15:14:00,1.995,1.9952,1.995,1.99505,124400000.0
2008-04-08 15:15:00,1.99505,1.9954,1.99505,1.9952,91300000.0
2008-04-08 15:16:00,1.9952,1.9956,1.99505,1.99515,82100000.0
2008-04-08 15:17:00,1.99515,1.9958,1.9951,1.9956,80100000.0
2008-04-08 15:18:00,1.9956,1.9959,1.9955,1.99555,97900000.0
2008-04-08 15:19:00,1.99555,1.99555,1.9952,1.9953,131600000.0
2008-04-08 15:20:00,1.9953,1.9953,1.99505,1.99505,197600000.0
2008-04-08 15:21:00,1.99505,1.99515,1.9948,1.9949,214200000.0
2008-04-08 15:22:00,1.9949,1.99495,1.9945,1.9945,94100000.0
2008-04-08 15:23:00,1.9945,1.99465,1.9942,1.99425,143500000.0
2008-04-08 15:24:00,1.9942,1.9945,1.9942,1.9945,97700000.0
2008-04-08 15:25:00,1.9945,1.9945,1.9939,1.9941,97200000.0
2008-04-08 15:26:00,1.99415,1.9944,1.99415,1.9944,88000000.0
2008-04-08 15:27:00,1.9944,1.9945,1.9941,1.9945,102700000.0
2008-04-08 15:28:00,1.9945,1.99475,1.9945,1.9947,115800000.0
2008-04-08 15:29:00,1.9947,1.9949,1.99455,1.99455,140100000.0
2008-04-08 15:30:00,1.9946,1.9946,1.99425,1.9943,116100000.0
2008-04-08 15:31:00,1.9943,1.9947,1.9937,1.9937,78800000.0
2008-04-08 15:32:00,1.9937,1.9943,1.9935,1.9937,70100000.0
2008-04-08 15:33:00,1.9937,1.9939,1.9933,1.9934,73200000.0
2008-04-08 15:34:00,1.9934,1.9936,1.99325,1.99325,70100000.0
2008-04-08 15:35:00,1.99325,1.99355,1.9931,1.99355,84300000.0
2008-04-08 15:36:00,1.99355,1.9939,1.9934,1.9934,74300000.0
2008-04-08 15:37:00,1.9934,1.9936,1.99325,1.9935,76000000.0
2008-04-08 15:38:00,1.9935,1.9935,1.993,1.993,78500000.0
2008-04-08 15:39:00,1.99305,1.9932,1.993,1.993,81200000.0
2008-04-08 15:40:00,1.993,1.9934,1.9929,1.9934,69700000.0
2008-04-08 15:41:00,1.9934,1.9936,1.9929,1.9931,65900000.0
2008-04-08 15:42:00,1.9931,1.9938,1.9931,1.9937,71500000.0
2008-04-08 15:43:00,1.9937,1.9938,1.99335,1.9935,67200000.0
2008-04-08 15:44:00,1.9935,1.9935,1.9929,1.9933,79200000.0
2008-04-08 15:45:00,1.99325,1.9937,1.9931,1.99335,86300000.0
2008-04-08 15:46:00,1.99335,1.9936,1.9929,1.99355,87300000.0
2008-04-08 15:47:00,1.99355,1.99355,1.9929,1.99295,115400000.0
2008-04-08 15:48:00,1.99295,1.9933,1.99295,1.9933,93400000.0
2008-04-08 15:49:00,1.9933,1.9937,1.9932,1.9934,88900000.0
2008-04-08 15:50:00,1.9934,1.9937,1.9928,1.99285,91200000.0
2008-04-08 15:51:00,1.99285,1.9933,1.99275,1.993,78600000.0
2008-04-08 15:52:00,1.993,1.99345,1.9928,1.9932,73600000.0
2008-04-08 15:53:00,1.9932,1.9935,1.9932,1.9932,84000000.0
2008-04-08 15:54:00,1.9932,1.9936,1.993,1.9933,82500000.0
2008-04-08 15:55:00,1.9933,1.9942,1.9933,1.9937,75400000.0
2008-04-08 15:56:00,1.9937,1.9939,1.9934,1.9937,79500000.0
2008-04-08 15:57:00,1.9937,1.9939,1.9935,1.9937,95600000.0
2008-04-08 15:58:00,1.9937,1.9941,1.9937,1.9938,89700000.0
2008-04-08 15:59:00,1.9938,1.9939,1.9932,1.9935,164500000.0
2008-04-08 16:00:00,1.9935,1.99355,1.9921,1.9921,203400000.0
2008-04-08 16:01:00,1.99205,1.993,1.9919,1.9928,87200000.0
2008-04-08 16:02:00,1.9928,1.9929,1.9921,1.9923,89000000.0
2008-04-08 16:03:00,1.9923,1.9925,1.9913,1.9916,100600000.0
2008-04-08 16:04:00,1.9916,1.9916,1.9907,1.9914,90600000.0
2008-04-08 16:05:00,1.9914,1.9917,1.991,1.9915,96900000.0
2008-04-08 16:06:00,1.9915,1.9915,1.99095,1.9911,74600000.0
2008-04-08 16:07:00,1.9911,1.9917,1.9905,1.9905,108900000.0
2008-04-08 16:08:00,1.99045,1.9908,1.99035,1.9904,129600000.0
2008-04-08 16:09:00,1.9904,1.9904,1.9899,1.9901,102800000.0
2008-04-08 16:10:00,1.9901,1.9904,1.9899,1.9902,93500000.0
2008-04-08 16:11:00,1.9902,1.9903,1.9896,1.9902,136800000.0
2008-04-08 16:12:00,1.9902,1.9912,1.9901,1.99115,91400000.0
2008-04-08 16:13:00,1.99105,1.9911,1.9906,1.9909,100800000.0
2008-04-08 16:14:00,1.991,1.9911,1.9904,1.99055,130000000.0
2008-04-08 16:15:00,1.99055,1.991,1.9905,1.99065,136200000.0
2008-04-08 16:16:00,1.99065,1.9912,1.99065,1.991,143000000.0
2008-04-08 16:17:00,1.991,1.9912,1.99065,1.99065,150700000.0
2008-04-08 16:18:00,1.99065,1.9911,1.9905,1.9909,133400000.0
2008-04-08 16:19:00,1.9909,1.9916,1.9903,1.9904,156500000.0
2008-04-08 16:20:00,1.9904,1.9907,1.99015,1.9905,165000000.0
2008-04-08 16:21:00,1.9905,1.9909,1.9905,1.9909,117100000.0
2008-04-08 16:22:00,1.9909,1.9912,1.9905,1.99085,88800000.0
2008-04-08 16:23:00,1.9908,1.9913,1.9908,1.9911,98100000.0
2008-04-08 16:24:00,1.9911,1.9913,1.9907,1.99085,121000000.0
2008-04-08 16:25:00,1.99085,1.99105,1.99035,1.9908,144200000.0
2008-04-08 16:26:00,1.9908,1.9916,1.99055,1.9914,136500000.0
2008-04-08 16:27:00,1.99145,1.9923,1.99135,1.9923,122900000.0
2008-04-08 16:28:00,1.9923,1.9923,1.9915,1.9915,170100000.0
2008-04-08 16:29:00,1.9915,1.9922,1.9914,1.9918,169400000.0
2008-04-08 16:30:00,1.9918,1.9919,1.9913,1.9917,152400000.0
2008-04-08 16:31:00,1.9917,1.9922,1.99155,1.992,142400000.0
2008-04-08 16:32:00,1.992,1.9924,1.99175,1.99225,217000000.0
2008-04-08 16:33:00,1.99225,1.99285,1.99215,1.99245,305400000.0
2008-04-08 16:34:00,1.99225,1.99315,1.99225,1.99305,283800000.0
2008-04-08 16:35:00,1.99305,1.9932,1.99265,1.99265,289500000.0
2008-04-08 16:36:00,1.99265,1.9929,1.99255,1.9929,310500000.0
2008-04-08 16:37:00,1.9929,1.994,1.9929,1.9936,58800000.0
2008-04-08 16:38:00,1.9936,1.9942,1.9934,1.9942,117200000.0
2008-04-08 16:39:00,1.9942,1.9942,1.99325,1.99365,61800000.0
2008-04-08 16:40:00,1.99365,1.99455,1.9936,1.9942,57800000.0
2008-04-08 16:41:00,1.9942,1.9946,1.99355,1.99435,194900000.0
2008-04-08 16:42:00,1.99435,1.9947,1.9942,1.9942,182500000.0
2008-04-08 16:43:00,1.9942,1.99475,1.9941,1.99465,149400000.0
2008-04-08 16:44:00,1.9946,1.9947,1.9941,1.9946,139900000.0
2008-04-08 16:45:00,1.9946,1.9948,1.99435,1.9947,186900000.0
2008-04-08 16:46:00,1.9947,1.9959,1.9947,1.99555,101800000.0
2008-04-08 16:47:00,1.99555,1.99595,1.99545,1.99555,132500000.0
2008-04-08 16:48:00,1.99555,1.9956,1.9947,1.995,256900000.0
2008-04-08 16:49:00,1.995,1.99555,1.99485,1.99535,89100000.0
2008-04-08 16:50:00,1.99535,1.99585,1.99515,1.99535,237500000.0
2008-04-08 16:51:00,1.99535,1.99585,1.99535,1.99545,311400000.0
2008-04-08 16:52:00,1.99545,1.99555,1.99505,1.99505,457200000.0
2008-04-08 16:53:00,1.99505,1.99505,1.99465,1.99485,200200000.0
2008-04-08 16:54:00,1.99475,1.9954,1.9947,1.9954,139700000.0
2008-04-08 16:55:00,1.9954,1.9961,1.99535,1.9959,112200000.0
2008-04-08 16:56:00,1.9958,1.99585,1.99535,1.9956,63600000.0
2008-04-08 16:57:00,1.9956,1.99585,1.99545,1.99555,244800000.0
2008-04-08 16:58:00,1.99555,1.9961,1.99555,1.9957,123100000.0
2008-04-08 16:59:00,1.9957,1.99615,1.9954,1.99615,89200000.0
2008-04-08 17:00:00,1.99615,1.99645,1.9955,1.99565,218800000.0
2008-04-08 17:01:00,1.99565,1.99565,1.99485,1.995,198000000.0
2008-04-08 17:02:00,1.995,1.99555,1.9949,1.9954,278100000.0
2008-04-08 17:03:00,1.9954,1.9958,1.99515,1.99565,177800000.0
2008-04-08 17:04:00,1.99565,1.99615,1.99565,1.99615,102700000.0
2008-04-08 17:05:00,1.99615,1.99615,1.9958,1.99595,102500000.0
2008-04-08 17:06:00,1.99595,1.9963,1.99555,1.99555,167000000.0
2008-04-08 17:07:00,1.99555,1.99575,1.99535,1.9956,244300000.0
2008-04-08 17:08:00,1.9956,1.9957,1.99535,1.99545,164400000.0
2008-04-08 17:09:00,1.99545,1.99555,1.99515,1.99555,166400000.0
2008-04-08 17:10:00,1.99555,1.99595,1.99545,1.99585,129900000.0
2008-04-08 17:11:00,1.99575,1.9961,1.99575,1.99605,99600000.0
2008-04-08 17:12:00,1.996,1.996,1.9957,1.99585,87500000.0
2008-04-08 17:13:00,1.9959,1.9959,1.99525,1.9953,110300000.0
2008-04-08 17:14:00,1.9953,1.99545,1.995,1.99505,92300000.0
2008-04-08 17:15:00,1.99505,1.9952,1.9949,1.99495,102700000.0
2008-04-08 17:16:00,1.99495,1.99555,1.9949,1.99555,310100000.0
2008-04-08 17:17:00,1.99555,1.99565,1.99545,1.9955,214900000.0
2008-04-08 17:18:00,1.9955,1.99555,1.99525,1.99555,179100000.0
2008-04-08 17:19:00,1.9956,1.9957,1.99545,1.9956,139900000.0
2008-04-08 17:20:00,1.9956,1.99585,1.9955,1.9955,204400000.0
2008-04-08 17:21:00,1.9955,1.9958,1.99525,1.9958,161800000.0
2008-04-08 17:22:00,1.9958,1.996,1.9955,1.9958,136300000.0
2008-04-08 17:23:00,1.9958,1.99605,1.99555,1.99555,139000000.0
2008-04-08 17:24:00,1.99565,1.99645,1.99565,1.9963,128600000.0
2008-04-08 17:25:00,1.9963,1.99635,1.9959,1.9959,100000000.0
2008-04-08 17:26:00,1.9959,1.99625,1.9959,1.996,88300000.0
2008-04-08 17:27:00,1.996,1.99675,1.99595,1.99665,83000000.0
2008-04-08 17:28:00,1.9967,1.997,1.99665,1.99665,148700000.0
2008-04-08 17:29:00,1.99665,1.99685,1.99655,1.99655,77800000.0
2008-04-08 17:30:00,1.99655,1.99665,1.9958,1.99585,235600000.0
2008-04-08 17:31:00,1.99585,1.99695,1.9958,1.99665,158400000.0
2008-04-08 17:32:00,1.99665,1.9968,1.99645,1.9967,82600000.0
2008-04-08 17:33:00,1.9967,1.99695,1.99655,1.99655,67000000.0
2008-04-08 17:34:00,1.99655,1.9968,1.9964,1.99645,105700000.0
2008-04-08 17:35:00,1.99645,1.99665,1.9964,1.99655,156700000.0
2008-04-08 17:36:00,1.99655,1.9966,1.9962,1.9963,225900000.0
2008-04-08 17:37:00,1.99635,1.99665,1.9962,1.99625,351700000.0
2008-04-08 17:38:00,1.99625,1.99625,1.99595,1.99605,121500000.0
2008-04-08 17:39:00,1.99605,1.9964,1.996,1.9961,53700000.0
2008-04-08 17:40:00,1.9961,1.99635,1.9961,1.9962,208100000.0
2008-04-08 17:41:00,1.9962,1.99655,1.9962,1.99635,135100000.0
2008-04-08 17:42:00,1.99635,1.9965,1.9961,1.9961,102700000.0
2008-04-08 17:43:00,1.9961,1.9963,1.9961,1.9963,96000000.0
2008-04-08 17:44:00,1.9963,1.99675,1.9962,1.9966,369300000.0
2008-04-08 17:45:00,1.9966,1.99695,1.9966,1.99665,96100000.0
2008-04-08 17:46:00,1.99665,1.99695,1.9966,1.99685,86300000.0
2008-04-08 17:47:00,1.99685,1.9969,1.9966,1.9968,205200000.0
2008-04-08 17:48:00,1.9968,1.99685,1.99595,1.99595,239300000.0
2008-04-08 17:49:00,1.996,1.9962,1.9959,1.99615,211700000.0
2008-04-08 17:50:00,1.99615,1.9967,1.996,1.99645,211900000.0
2008-04-08 17:51:00,1.99645,1.9973,1.99645,1.9971,132200000.0
2008-04-08 17:52:00,1.9971,1.9971,1.99665,1.99665,78300000.0
2008-04-08 17:53:00,1.99665,1.99685,1.9965,1.9965,71300000.0
2008-04-08 17:54:00,1.9965,1.99705,1.99645,1.99695,85900000.0
2008-04-08 17:55:00,1.99695,1.99695,1.99615,1.9965,133200000.0
2008-04-08 17:56:00,1.9965,1.9973,1.9964,1.99715,145500000.0
2008-04-08 17:57:00,1.99715,1.99755,1.9969,1.99695,215300000.0
2008-04-08 17:58:00,1.99695,1.99695,1.99595,1.99595,219100000.0
2008-04-08 17:59:00,1.99595,1.99635,1.99595,1.99625,115500000.0
2008-04-08 18:00:00,1.99625,1.9964,1.99585,1.99595,56300000.0
2008-04-08 18:01:00,1.99595,1.9961,1.99575,1.9961,129400000.0
2008-04-08 18:02:00,1.9961,1.99645,1.996,1.99635,190000000.0
2008-04-08 18:03:00,1.99635,1.9983,1.9963,1.9982,97600000.0
2008-04-08 18:04:00,1.99825,1.9985,1.99775,1.9983,154600000.0
2008-04-08 18:05:00,1.9983,1.999,1.9983,1.9988,192900000.0
2008-04-08 18:06:00,1.9988,1.99915,1.99845,1.9987,288300000.0
2008-04-08 18:07:00,1.99875,1.999,1.9982,1.9984,168400000.0
2008-04-08 18:08:00,1.9984,1.9984,1.9981,1.9983,284900000.0
2008-04-08 18:09:00,1.9983,1.99835,1.99825,1.99825,90000000.0
2008-04-08 18:10:00,1.99825,1.99855,1.99825,1.99835,102800000.0
2008-04-08 18:11:00,1.99835,1.9984,1.99805,1.99815,90400000.0
2008-04-08 18:12:00,1.99815,1.99815,1.99785,1.9979,88400000.0
2008-04-08 18:13:00,1.9979,1.9979,1.9978,1.99785,88400000.0
2008-04-08 18:14:00,1.99785,1.9981,1.99765,1.99765,88800000.0
2008-04-08 18:15:00,1.99765,1.99785,1.9975,1.9978,91200000.0
2008-04-08 18:16:00,1.9978,1.998,1.99765,1.9979,95300000.0
2008-04-08 18:17:00,1.9979,1.9982,1.9979,1.9981,101500000.0
2008-04-08 18:18:00,1.9981,1.9982,1.9978,1.9978,94200000.0
2008-04-08 18:19:00,1.9978,1.9978,1.99695,1.9971,135900000.0
2008-04-08 18:20:00,1.9971,1.9972,1.99645,1.9966,146600000.0
2008-04-08 18:21:00,1.9966,1.9968,1.99655,1.99675,208200000.0
2008-04-08 18:22:00,1.99675,1.9971,1.9967,1.99695,343400000.0
2008-04-08 18:23:00,1.99695,1.99705,1.99695,1.99705,466200000.0
2008-04-08 18:24:00,1.99705,1.9974,1.997,1.99735,92300000.0
2008-04-08 18:25:00,1.9974,1.99755,1.99715,1.99745,91700000.0
2008-04-08 18:26:00,1.99745,1.99755,1.9973,1.9973,101300000.0
2008-04-08 18:27:00,1.9973,1.9975,1.9972,1.9972,89400000.0
2008-04-08 18:28:00,1.99725,1.99725,1.9965,1.99665,87700000.0
2008-04-08 18:29:00,1.99665,1.99685,1.99665,1.99685,270900000.0
2008-04-08 18:30:00,1.99685,1.99685,1.99595,1.99605,112300000.0
2008-04-08 18:31:00,1.99605,1.9962,1.996,1.99605,93800000.0
2008-04-08 18:32:00,1.99605,1.9966,1.99595,1.99615,89200000.0
2008-04-08 18:33:00,1.99615,1.99635,1.99595,1.9963,101500000.0
2008-04-08 18:34:00,1.9963,1.9966,1.9961,1.9966,93200000.0
2008-04-08 18:35:00,1.9966,1.99675,1.9965,1.99675,91700000.0
2008-04-08 18:36:00,1.99675,1.9968,1.99605,1.9966,95800000.0
2008-04-08 18:37:00,1.9966,1.99675,1.9961,1.9961,135300000.0
2008-04-08 18:38:00,1.9961,1.99655,1.996,1.9963,91100000.0
2008-04-08 18:39:00,1.9963,1.99645,1.9961,1.9961,97600000.0
2008-04-08 18:40:00,1.9961,1.9964,1.9959,1.9962,91500000.0
2008-04-08 18:41:00,1.9962,1.99655,1.9961,1.9962,89200000.0
2008-04-08 18:42:00,1.9962,1.9965,1.9961,1.9961,85200000.0
2008-04-08 18:43:00,1.9961,1.99635,1.9958,1.99595,91900000.0
2008-04-08 18:44:00,1.99585,1.99585,1.99515,1.99515,57700000.0
2008-04-08 18:45:00,1.99515,1.99525,1.9951,1.9951,89200000.0
2008-04-08 18:46:00,1.9951,1.9952,1.995,1.99515,89200000.0
2008-04-08 18:47:00,1.99515,1.9954,1.995,1.99505,83100000.0
2008-04-08 18:48:00,1.99505,1.99575,1.995,1.99535,83900000.0
2008-04-08 18:49:00,1.99535,1.9956,1.99515,1.99515,87500000.0
2008-04-08 18:50:00,1.99515,1.99525,1.99505,1.99525,88400000.0
2008-04-08 18:51:00,1.99525,1.9953,1.9952,1.99525,89500000.0
2008-04-08 18:52:00,1.99525,1.99545,1.99515,1.99535,92500000.0
2008-04-08 18:53:00,1.99535,1.99555,1.99515,1.9954,92700000.0
2008-04-08 18:54:00,1.9954,1.9954,1.9952,1.9952,89900000.0
2008-04-08 18:55:00,1.9952,1.99535,1.9951,1.99535,85000000.0
2008-04-08 18:56:00,1.99535,1.9956,1.99525,1.99545,114600000.0
2008-04-08 18:57:00,1.99545,1.99555,1.99535,1.99535,90500000.0
2008-04-08 18:58:00,1.9953,1.9953,1.9944,1.9947,106700000.0
2008-04-08 18:59:00,1.9947,1.9949,1.9945,1.99485,111000000.0
2008-04-08 19:00:00,1.99485,1.9954,1.99485,1.9951,87000000.0
2008-04-08 19:01:00,1.9951,1.9952,1.9947,1.99485,96600000.0
2008-04-08 19:02:00,1.99485,1.99485,1.9945,1.99455,94900000.0
2008-04-08 19:03:00,1.99455,1.99485,1.9945,1.9945,141500000.0
2008-04-08 19:04:00,1.9945,1.99465,1.9944,1.9945,321300000.0
2008-04-08 19:05:00,1.9945,1.99455,1.99445,1.99445,156300000.0
2008-04-08 19:06:00,1.99445,1.99445,1.99425,1.9943,155700000.0
2008-04-08 19:07:00,1.9943,1.9944,1.9942,1.99425,206800000.0
2008-04-08 19:08:00,1.99425,1.99455,1.9941,1.99415,639800000.0
2008-04-08 19:09:00,1.99415,1.9942,1.99415,1.99415,427300000.0
2008-04-08 19:10:00,1.99415,1.99425,1.99415,1.99415,88900000.0
2008-04-08 19:11:00,1.99415,1.99415,1.9937,1.99375,91400000.0
2008-04-08 19:12:00,1.99375,1.9939,1.99375,1.9939,99400000.0
2008-04-08 19:13:00,1.9939,1.994,1.9938,1.994,103300000.0
2008-04-08 19:14:00,1.994,1.99405,1.99385,1.99385,201200000.0
2008-04-08 19:15:00,1.99385,1.99385,1.99375,1.99385,203700000.0
2008-04-08 19:16:00,1.99385,1.994,1.9937,1.9939,143200000.0
2008-04-08 19:17:00,1.9939,1.9941,1.9938,1.994,135100000.0
2008-04-08 19:18:00,1.994,1.994,1.99365,1.99375,321800000.0
2008-04-08 19:19:00,1.99375,1.99425,1.9937,1.9942,178700000.0
2008-04-08 19:20:00,1.9942,1.9942,1.99375,1.9938,182900000.0
2008-04-08 19:21:00,1.9938,1.99385,1.99355,1.99365,191700000.0
2008-04-08 19:22:00,1.99365,1.9938,1.9936,1.9938,130600000.0
2008-04-08 19:23:00,1.9938,1.9939,1.9937,1.9937,88100000.0
2008-04-08 19:24:00,1.9937,1.99425,1.9937,1.99415,118900000.0
2008-04-08 19:25:00,1.99415,1.9943,1.9941,1.9942,138500000.0
2008-04-08 19:26:00,1.9942,1.9942,1.99365,1.99365,88800000.0
2008-04-08 19:27:00,1.99365,1.9939,1.99355,1.9939,116000000.0
2008-04-08 19:28:00,1.99395,1.99435,1.99395,1.9943,113000000.0
2008-04-08 19:29:00,1.9943,1.9944,1.9942,1.99435,117800000.0
2008-04-08 19:30:00,1.99435,1.99445,1.99435,1.99435,89600000.0
2008-04-08 19:31:00,1.99435,1.9944,1.9942,1.9942,89100000.0
2008-04-08 19:32:00,1.9942,1.9942,1.99395,1.994,100900000.0
2008-04-08 19:33:00,1.994,1.9943,1.994,1.99425,85700000.0
2008-04-08 19:34:00,1.99425,1.99425,1.99345,1.9938,98300000.0
2008-04-08 19:35:00,1.9938,1.99405,1.99375,1.99405,100500000.0
2008-04-08 19:36:00,1.9941,1.9943,1.99395,1.9942,137300000.0
2008-04-08 19:37:00,1.9942,1.99445,1.9941,1.9944,130700000.0
2008-04-08 19:38:00,1.9944,1.9944,1.9941,1.99435,121300000.0
2008-04-08 19:39:00,1.99435,1.9948,1.99435,1.99475,162600000.0
2008-04-08 19:40:00,1.99475,1.9952,1.99465,1.9951,126000000.0
2008-04-08 19:41:00,1.9951,1.9956,1.9951,1.9956,107400000.0
2008-04-08 19:42:00,1.9956,1.9956,1.99525,1.9954,91000000.0
2008-04-08 19:43:00,1.9954,1.99545,1.99525,1.9953,325200000.0
2008-04-08 19:44:00,1.9953,1.9953,1.9951,1.99515,210700000.0
2008-04-08 19:45:00,1.99515,1.99565,1.99515,1.99565,734700000.0
2008-04-08 19:46:00,1.99565,1.99565,1.99565,1.99565,1160600000.0
2008-04-08 19:47:00,1.99565,1.99565,1.9956,1.9956,462200000.0
2008-04-08 19:48:00,1.9956,1.9956,1.9956,1.9956,89600000.0
2008-04-08 19:49:00,1.9956,1.9956,1.99535,1.99535,131900000.0
2008-04-08 19:50:00,1.99535,1.9957,1.99535,1.9956,301900000.0
2008-04-08 19:51:00,1.9956,1.9957,1.99555,1.9957,290500000.0
2008-04-08 19:52:00,1.9957,1.996,1.99565,1.996,337400000.0
2008-04-08 19:53:00,1.996,1.99615,1.996,1.99615,186000000.0
2008-04-08 19:54:00,1.99615,1.99645,1.99615,1.99645,207000000.0
2008-04-08 19:55:00,1.99645,1.99645,1.99635,1.99635,176600000.0
2008-04-08 19:56:00,1.99635,1.9966,1.9963,1.9964,167600000.0
2008-04-08 19:57:00,1.9964,1.9964,1.9958,1.9964,167000000.0
2008-04-08 19:58:00,1.9964,1.99685,1.9963,1.9965,141300000.0
2008-04-08 19:59:00,1.9965,1.99675,1.99635,1.99635,215400000.0
2008-04-08 20:00:00,1.99635,1.99635,1.9945,1.995,544400000.0
2008-04-08 20:01:00,1.99505,1.9969,1.99465,1.99645,163500000.0
2008-04-08 20:02:00,1.99645,1.9972,1.99635,1.99645,150300000.0
2008-04-08 20:03:00,1.99645,1.9966,1.99525,1.99565,136800000.0
2008-04-08 20:04:00,1.99565,1.99595,1.99565,1.9959,254900000.0
2008-04-08 20:05:00,1.9959,1.996,1.9955,1.9955,244200000.0
2008-04-08 20:06:00,1.9955,1.9956,1.9951,1.9955,98800000.0
2008-04-08 20:07:00,1.9955,1.99555,1.9944,1.9944,86800000.0
2008-04-08 20:08:00,1.9944,1.9947,1.99365,1.9945,124100000.0
2008-04-08 20:09:00,1.9946,1.99555,1.99415,1.9942,106800000.0
2008-04-08 20:10:00,1.9942,1.9943,1.99365,1.9942,160400000.0
2008-04-08 20:11:00,1.9942,1.9944,1.994,1.99405,95500000.0
2008-04-08 20:12:00,1.99405,1.99405,1.9938,1.9938,136000000.0
2008-04-08 20:13:00,1.9938,1.9938,1.9935,1.99355,163200000.0
2008-04-08 20:14:00,1.9935,1.9937,1.99335,1.9934,112600000.0
2008-04-08 20:15:00,1.9933,1.9933,1.9927,1.9927,97000000.0
2008-04-08 20:16:00,1.9927,1.9933,1.9922,1.993,71200000.0
2008-04-08 20:17:00,1.993,1.99335,1.99285,1.99325,60500000.0
2008-04-08 20:18:00,1.99325,1.99375,1.99325,1.9937,39100000.0
2008-04-08 20:19:00,1.9937,1.99385,1.99365,1.99365,115500000.0
2008-04-08 20:20:00,1.99365,1.99365,1.99335,1.9934,101600000.0
2008-04-08 20:21:00,1.9934,1.99345,1.9925,1.99295,89600000.0
2008-04-08 20:22:00,1.99295,1.99295,1.9921,1.9924,90300000.0
2008-04-08 20:23:00,1.9924,1.99255,1.9921,1.9921,76200000.0
2008-04-08 20:24:00,1.9921,1.99215,1.992,1.9921,175200000.0
2008-04-08 20:25:00,1.9921,1.9927,1.99205,1.9926,99900000.0
2008-04-08 20:26:00,1.9926,1.99275,1.99245,1.99245,99800000.0
2008-04-08 20:27:00,1.99245,1.99335,1.99245,1.99335,249400000.0
2008-04-08 20:28:00,1.99335,1.99345,1.9929,1.99335,93900000.0
2008-04-08 20:29:00,1.99335,1.99355,1.9929,1.99355,95400000.0
2008-04-08 20:30:00,1.99355,1.99355,1.9931,1.99325,112700000.0
2008-04-08 20:31:00,1.99325,1.99335,1.9929,1.99295,128800000.0
2008-04-08 20:32:00,1.99295,1.99405,1.99295,1.99405,92600000.0
2008-04-08 20:33:00,1.9939,1.99395,1.9935,1.9935,89500000.0
2008-04-08 20:34:00,1.9935,1.9935,1.99305,1.99325,101300000.0
2008-04-08 20:35:00,1.99325,1.9937,1.993,1.99365,134000000.0
2008-04-08 20:36:00,1.99365,1.99365,1.9932,1.99325,117100000.0
2008-04-08 20:37:00,1.99325,1.99335,1.99285,1.993,116100000.0
2008-04-08 20:38:00,1.993,1.99415,1.993,1.99415,122300000.0
2008-04-08 20:39:00,1.9942,1.9943,1.9932,1.9938,107800000.0
2008-04-08 20:40:00,1.99375,1.9948,1.99375,1.99475,89900000.0
2008-04-08 20:41:00,1.99475,1.99515,1.9947,1.9947,108200000.0
2008-04-08 20:42:00,1.9946,1.9946,1.99445,1.99445,87800000.0
2008-04-08 20:43:00,1.99445,1.9945,1.9939,1.9939,259600000.0
2008-04-08 20:44:00,1.9939,1.99425,1.9936,1.99425,291700000.0
2008-04-08 20:45:00,1.99425,1.9944,1.9938,1.9938,148100000.0
2008-04-08 20:46:00,1.9938,1.9938,1.99325,1.9936,142300000.0
2008-04-08 20:47:00,1.9936,1.9937,1.9931,1.9936,91600000.0
2008-04-08 20:48:00,1.9936,1.9938,1.9934,1.9938,127400000.0
2008-04-08 20:49:00,1.9938,1.99405,1.9935,1.99385,120200000.0
2008-04-08 20:50:00,1.99385,1.99465,1.9933,1.99465,116000000.0
2008-04-08 20:51:00,1.99465,1.99515,1.99415,1.99425,166100000.0
2008-04-08 20:52:00,1.99425,1.99425,1.99345,1.9938,186500000.0
2008-04-08 20:53:00,1.9938,1.99395,1.9935,1.99385,271200000.0
2008-04-08 20:54:00,1.99385,1.995,1.9937,1.9939,493700000.0
2008-04-08 20:55:00,1.9939,1.99415,1.9937,1.99395,578400000.0
2008-04-08 20:56:00,1.99395,1.99455,1.9939,1.9941,297900000.0
2008-04-08 20:57:00,1.9941,1.99425,1.99395,1.99395,466900000.0
2008-04-08 20:58:00,1.99395,1.994,1.99385,1.99385,325800000.0
2008-04-08 20:59:00,1.99385,1.99405,1.99375,1.99385,452400000.0
2008-04-08 21:00:00,1.9938,1.9939,1.99335,1.9936,483300000.0
2008-04-08 21:01:00,1.99355,1.9936,1.99335,1.9935,409600000.0
2008-04-08 21:02:00,1.99355,1.99375,1.99345,1.99345,730700000.0
2008-04-08 21:03:00,1.99345,1.99365,1.99325,1.99335,572100000.0
2008-04-08 21:04:00,1.99335,1.99345,1.99325,1.99335,472200000.0
2008-04-08 21:05:00,1.9933,1.99335,1.993,1.99305,546300000.0
2008-04-08 21:06:00,1.99305,1.99335,1.99305,1.9932,415400000.0
2008-04-08 21:07:00,1.9932,1.99335,1.9932,1.9933,120600000.0
2008-04-08 21:08:00,1.9933,1.99365,1.9933,1.99335,91200000.0
2008-04-08 21:09:00,1.99335,1.9943,1.99335,1.99425,296500000.0
2008-04-08 21:10:00,1.99425,1.99445,1.99415,1.99425,176400000.0
2008-04-08 21:11:00,1.99425,1.99435,1.99395,1.99425,343600000.0
2008-04-08 21:12:00,1.99425,1.9947,1.99405,1.99445,379900000.0
2008-04-08 21:13:00,1.99445,1.9947,1.99435,1.9946,445600000.0
2008-04-08 21:14:00,1.9946,1.9946,1.99435,1.99435,586400000.0
2008-04-08 21:15:00,1.99435,1.99435,1.99375,1.99385,573500000.0
2008-04-08 21:16:00,1.99385,1.9943,1.99385,1.9941,568100000.0
2008-04-08 21:17:00,1.9941,1.9942,1.9941,1.9942,84000000.0
2008-04-08 21:18:00,1.9942,1.99495,1.9942,1.99475,257400000.0
2008-04-08 21:19:00,1.99475,1.99505,1.9942,1.99485,275900000.0
2008-04-08 21:20:00,1.9948,1.99485,1.9947,1.9948,112900000.0
2008-04-08 21:21:00,1.9948,1.99495,1.9946,1.9946,241600000.0
2008-04-08 21:22:00,1.9946,1.99475,1.99455,1.99465,225900000.0
2008-04-08 21:23:00,1.99465,1.99475,1.9946,1.9946,312000000.0
2008-04-08 21:24:00,1.9946,1.99475,1.99455,1.99465,72100000.0
2008-04-08 21:25:00,1.99465,1.99475,1.99465,1.99465,147600000.0
2008-04-08 21:26:00,1.99465,1.99475,1.9942,1.99465,58100000.0
2008-04-08 21:27:00,1.99465,1.99465,1.99445,1.99455,256900000.0
2008-04-08 21:28:00,1.99455,1.99465,1.9943,1.9943,784800000.0
2008-04-08 21:29:00,1.9943,1.9948,1.99405,1.99415,49400000.0
2008-04-08 21:30:00,1.99415,1.99495,1.99415,1.9947,169100000.0
2008-04-08 21:31:00,1.9947,1.9956,1.9947,1.9956,32800000.0
2008-04-08 21:32:00,1.9956,1.99605,1.9956,1.9958,114300000.0
2008-04-08 21:33:00,1.9958,1.9958,1.99545,1.99545,110900000.0
2008-04-08 21:34:00,1.99545,1.99575,1.99545,1.9957,98000000.0
2008-04-08 21:35:00,1.9957,1.9957,1.99485,1.9949,106400000.0
2008-04-08 21:36:00,1.9949,1.995,1.99485,1.9949,37900000.0
2008-04-08 21:37:00,1.9949,1.99505,1.9949,1.99505,122200000.0
2008-04-08 21:38:00,1.99505,1.99505,1.99495,1.99505,22500000.0
2008-04-08 21:39:00,1.99505,1.99505,1.9948,1.99485,282000000.0
2008-04-08 21:40:00,1.99485,1.99505,1.99485,1.9949,447100000.0
2008-04-08 21:41:00,1.99485,1.99495,1.9947,1.9949,199400000.0
2008-04-08 21:42:00,1.9949,1.995,1.9948,1.995,22100000.0
2008-04-08 21:43:00,1.995,1.995,1.9948,1.9949,48700000.0
2008-04-08 21:44:00,1.9949,1.99505,1.9948,1.995,49700000.0
2008-04-08 21:45:00,1.9949,1.99595,1.9949,1.9955,86100000.0
2008-04-08 21:46:00,1.9955,1.9955,1.99545,1.9955,75300000.0
2008-04-08 21:47:00,1.9955,1.9955,1.99485,1.99505,60100000.0
2008-04-08 21:48:00,1.99505,1.99515,1.995,1.995,77600000.0
2008-04-08 21:49:00,1.995,1.99505,1.9949,1.99505,107400000.0
2008-04-08 21:50:00,1.99505,1.9952,1.99505,1.9952,358200000.0
2008-04-08 21:51:00,1.9952,1.99585,1.99505,1.99565,145600000.0
2008-04-08 21:52:00,1.99565,1.99655,1.99565,1.99655,75900000.0
2008-04-08 21:53:00,1.9965,1.9967,1.996,1.996,86900000.0
2008-04-08 21:54:00,1.996,1.99665,1.9958,1.99635,56600000.0
2008-04-08 21:55:00,1.99635,1.9968,1.9963,1.9965,73300000.0
2008-04-08 21:56:00,1.9965,1.99675,1.99625,1.99645,141700000.0
2008-04-08 21:57:00,1.9965,1.9972,1.99625,1.9972,57100000.0
2008-04-08 21:58:00,1.9972,1.9975,1.9968,1.9971,72500000.0
2008-04-08 21:59:00,1.9971,1.99725,1.99685,1.99695,42500000.0
2008-04-08 22:00:00,1.99695,1.9973,1.99675,1.99725,24300000.0
2008-04-08 22:01:00,1.99725,1.99735,1.99705,1.99735,187400000.0
2008-04-08 22:02:00,1.99735,1.99805,1.99715,1.99715,853800000.0
2008-04-08 22:03:00,1.99715,1.99725,1.99655,1.99655,559800000.0
2008-04-08 22:04:00,1.99655,1.99665,1.99655,1.99655,908100000.0
2008-04-08 22:05:00,1.99655,1.99665,1.99645,1.99655,927000000.0
2008-04-08 22:06:00,1.99655,1.99665,1.9963,1.9964,698400000.0
2008-04-08 22:07:00,1.9964,1.99705,1.9964,1.99645,840400000.0
2008-04-08 22:08:00,1.99645,1.99655,1.99635,1.99645,921100000.0
2008-04-08 22:09:00,1.99645,1.99695,1.99645,1.99675,794000000.0
2008-04-08 22:10:00,1.99675,1.99685,1.9967,1.99675,539600000.0
2008-04-08 22:11:00,1.99675,1.99715,1.99675,1.99715,640500000.0
2008-04-08 22:12:00,1.99715,1.9974,1.99695,1.99725,646500000.0
2008-04-08 22:13:00,1.99725,1.9977,1.99725,1.99765,566000000.0
2008-04-08 22:14:00,1.99765,1.9977,1.99755,1.99765,311100000.0
2008-04-08 22:15:00,1.99765,1.9982,1.99765,1.99805,523100000.0
2008-04-08 22:16:00,1.99805,1.99805,1.99785,1.99785,207700000.0
2008-04-08 22:17:00,1.99785,1.99785,1.9976,1.9976,98200000.0
2008-04-08 22:18:00,1.9976,1.9976,1.9972,1.9972,106500000.0
2008-04-08 22:19:00,1.9972,1.99725,1.9972,1.99725,385800000.0
2008-04-08 22:20:00,1.99725,1.99725,1.9972,1.9972,266100000.0
2008-04-08 22:21:00,1.9972,1.99745,1.9972,1.99745,399300000.0
2008-04-08 22:22:00,1.99745,1.99745,1.9971,1.9972,1094800000.0
2008-04-08 22:23:00,1.9972,1.9973,1.9971,1.9971,1855800000.0
2008-04-08 22:24:00,1.9971,1.9972,1.9969,1.997,1137600000.0
2008-04-08 22:25:00,1.997,1.9974,1.9969,1.997,1051000000.0
2008-04-08 22:26:00,1.997,1.9972,1.997,1.9971,896000000.0
2008-04-08 22:27:00,1.9971,1.9971,1.9971,1.9971,900000000.0
2008-04-08 22:28:00,1.9971,1.9972,1.997,1.9972,1144800000.0
2008-04-08 22:29:00,1.9972,1.9974,1.9972,1.9974,1511400000.0
2008-04-08 22:30:00,1.9974,1.9975,1.9974,1.9975,1427200000.0
2008-04-08 22:31:00,1.9975,1.9975,1.9973,1.9974,1285000000.0
2008-04-08 22:32:00,1.9974,1.9976,1.99695,1.9971,1004400000.0
2008-04-08 22:33:00,1.9971,1.9971,1.9961,1.9966,821600000.0
2008-04-08 22:34:00,1.9966,1.9968,1.9966,1.9967,555600000.0
2008-04-08 22:35:00,1.9967,1.9969,1.9967,1.9967,531800000.0
2008-04-08 22:36:00,1.9969,1.9969,1.9966,1.9966,787800000.0
2008-04-08 22:37:00,1.9966,1.9968,1.9965,1.9966,1141400000.0
2008-04-08 22:38:00,1.9966,1.9972,1.9966,1.9972,553400000.0
2008-04-08 22:39:00,1.9972,1.9973,1.9967,1.9969,1515400000.0
2008-04-08 22:40:00,1.9969,1.9971,1.9966,1.99695,895500000.0
2008-04-08 22:41:00,1.99695,1.99705,1.9968,1.9969,126400000.0
2008-04-08 22:42:00,1.9969,1.997,1.9966,1.997,276600000.0
2008-04-08 22:43:00,1.997,1.997,1.9966,1.9966,849300000.0
2008-04-08 22:44:00,1.9966,1.9966,1.9964,1.9965,97500000.0
2008-04-08 22:45:00,1.9965,1.997,1.99635,1.9969,750000000.0
2008-04-08 22:46:00,1.9969,1.9969,1.9963,1.9966,579000000.0
2008-04-08 22:47:00,1.9966,1.9966,1.99605,1.99615,191200000.0
2008-04-08 22:48:00,1.99615,1.9965,1.99615,1.9963,409300000.0
2008-04-08 22:49:00,1.9963,1.9963,1.99565,1.99575,1191500000.0
2008-04-08 22:50:00,1.99575,1.9962,1.99575,1.9962,22300000.0
2008-04-08 22:51:00,1.9962,1.9962,1.9962,1.9962,22100000.0
2008-04-08 22:52:00,1.9962,1.9967,1.996,1.9967,208500000.0
2008-04-08 22:53:00,1.9967,1.9967,1.99595,1.99595,147100000.0
2008-04-08 22:54:00,1.99595,1.99675,1.9958,1.9963,372300000.0
2008-04-08 22:55:00,1.9963,1.9969,1.996,1.9969,785400000.0
2008-04-08 22:56:00,1.9969,1.9972,1.9968,1.99715,679900000.0
2008-04-08 22:57:00,1.99715,1.9974,1.9969,1.9971,1095300000.0
2008-04-08 22:58:00,1.9971,1.9976,1.9971,1.9974,788800000.0
2008-04-08 22:59:00,1.9974,1.9976,1.9963,1.9967,568200000.0
2008-04-08 23:00:00,1.9967,1.9977,1.9965,1.9977,1558000000.0
2008-04-08 23:01:00,1.9977,1.9979,1.9977,1.9979,1314000000.0
2008-04-08 23:02:00,1.9979,1.9984,1.9977,1.9978,701200000.0
2008-04-08 23:03:00,1.998,1.998,1.998,1.998,400000000.0
2008-04-08 23:04:00,1.998,1.998,1.998,1.998,233200000.0
2008-04-08 23:05:00,1.998,1.998,1.99785,1.99785,88400000.0
2008-04-08 23:06:00,1.99785,1.99785,1.9978,1.99785,93600000.0
2008-04-08 23:07:00,1.99785,1.99785,1.99785,1.99785,88800000.0
2008-04-08 23:08:00,1.99785,1.99785,1.99775,1.99775,87200000.0
2008-04-08 23:09:00,1.99775,1.99835,1.99775,1.99775,108200000.0
2008-04-08 23:10:00,1.99775,1.99775,1.99775,1.99775,89200000.0
2008-04-08 23:11:00,1.99775,1.99775,1.99775,1.99775,89200000.0
2008-04-08 23:12:00,1.99775,1.9978,1.9976,1.9976,102200000.0
2008-04-08 23:13:00,1.9976,1.9976,1.9976,1.9976,88400000.0
2008-04-08 23:14:00,1.9976,1.9976,1.99755,1.99755,88400000.0
2008-04-08 23:15:00,1.99755,1.99755,1.9975,1.9975,425600000.0
2008-04-08 23:16:00,1.9975,1.99755,1.9974,1.99745,279900000.0
2008-04-08 23:17:00,1.99745,1.9975,1.9972,1.9972,90900000.0
2008-04-08 23:18:00,1.9972,1.99725,1.9972,1.99725,244500000.0
2008-04-08 23:19:00,1.99725,1.9973,1.99725,1.9973,254400000.0
2008-04-08 23:20:00,1.9973,1.99745,1.9973,1.99745,90000000.0
2008-04-08 23:21:00,1.99745,1.99745,1.9972,1.9972,138000000.0
2008-04-08 23:22:00,1.9974,1.99765,1.99725,1.99745,100800000.0
2008-04-08 23:23:00,1.99745,1.99745,1.99745,1.99745,90000000.0
2008-04-08 23:24:00,1.99745,1.9976,1.99745,1.9976,90000000.0
2008-04-08 23:25:00,1.9976,1.9976,1.997,1.99705,90400000.0
2008-04-08 23:26:00,1.99705,1.9971,1.9969,1.9969,123800000.0
2008-04-08 23:27:00,1.9969,1.9969,1.9969,1.9969,88800000.0
2008-04-08 23:28:00,1.9969,1.9969,1.9969,1.9969,89200000.0
2008-04-08 23:29:00,1.9969,1.9969,1.9968,1.9968,90400000.0
2008-04-08 23:30:00,1.9968,1.9968,1.9967,1.9967,90000000.0
2008-04-08 23:31:00,1.9967,1.9967,1.9963,1.9967,897600000.0
2008-04-08 23:32:00,1.9964,1.99665,1.9964,1.99665,181800000.0
2008-04-08 23:33:00,1.99665,1.997,1.99645,1.99645,234400000.0
2008-04-08 23:34:00,1.99645,1.997,1.99645,1.9968,1194000000.0
2008-04-08 23:35:00,1.9968,1.9971,1.9968,1.9971,1344000000.0
2008-04-08 23:36:00,1.9971,1.9973,1.9971,1.9973,1338000000.0
2008-04-08 23:37:00,1.9973,1.9973,1.9972,1.9972,1350000000.0
2008-04-08 23:38:00,1.9972,1.9972,1.997,1.997,1344000000.0
2008-04-08 23:39:00,1.997,1.997,1.9969,1.9969,847200000.0
2008-04-08 23:40:00,1.9969,1.9971,1.9969,1.9971,1449600000.0
2008-04-08 23:41:00,1.9971,1.9971,1.997,1.997,1296000000.0
2008-04-08 23:42:00,1.997,1.997,1.9968,1.997,1302000000.0
2008-04-08 23:43:00,1.997,1.997,1.9967,1.9967,1350000000.0
2008-04-08 23:44:00,1.9967,1.9967,1.9965,1.9965,1344000000.0
2008-04-08 23:45:00,1.9965,1.9967,1.9965,1.9967,1350000000.0
2008-04-08 23:46:00,1.9967,1.9967,1.9967,1.9967,1362000000.0
2008-04-08 23:47:00,1.9967,1.9967,1.9967,1.9967,1356000000.0
2008-04-08 23:48:00,1.9967,1.9967,1.9966,1.9967,1356000000.0
2008-04-08 23:49:00,1.9967,1.9968,1.9967,1.9968,1356000000.0
2008-04-08 23:50:00,1.9968,1.9968,1.9968,1.9968,1356000000.0
2008-04-08 23:51:00,1.9968,1.9968,1.9965,1.9965,1469600000.0
2008-04-08 23:52:00,1.9965,1.9965,1.9965,1.9965,1867500000.0
2008-04-08 23:53:00,1.9965,1.9966,1.9965,1.9966,1439200000.0
2008-04-08 23:54:00,1.9966,1.99675,1.9966,1.9967,149700000.0
2008-04-08 23:55:00,1.9967,1.9972,1.99665,1.99685,191200000.0
2008-04-08 23:56:00,1.99685,1.99685,1.9968,1.9968,91600000.0
2008-04-08 23:57:00,1.9968,1.9968,1.9966,1.9966,937200000.0
2008-04-08 23:58:00,1.9966,1.9967,1.9966,1.9966,1326000000.0
2008-04-08 23:59:00,1.9966,1.9967,1.9965,1.9965,1338000000.0
2008-04-09 00:00:00,1.9965,1.9968,1.9965,1.9967,1320000000.0
2008-04-09 00:01:00,1.9967,1.9967,1.9967,1.9967,1344000000.0
2008-04-09 00:02:00,1.9967,1.9968,1.9967,1.9968,1290000000.0
2008-04-09 00:03:00,1.9968,1.9972,1.9962,1.9971,1197600000.0
2008-04-09 00:04:00,1.9971,1.9973,1.997,1.9971,1134000000.0
2008-04-09 00:05:00,1.9971,1.9974,1.997,1.9972,293200000.0
2008-04-09 00:06:00,1.9972,1.9976,1.9968,1.9976,1192200000.0
2008-04-09 00:07:00,1.9976,1.9983,1.9976,1.9983,763800000.0
2008-04-09 00:08:00,1.9983,1.9989,1.9977,1.9982,385100000.0
2008-04-09 00:09:00,1.9982,1.9989,1.9982,1.9986,556300000.0
2008-04-09 00:10:00,1.9986,1.9986,1.9979,1.9982,312100000.0
2008-04-09 00:11:00,1.9982,1.9993,1.9982,1.9989,340200000.0
2008-04-09 00:12:00,1.9989,1.9998,1.9985,1.9996,702600000.0
2008-04-09 00:13:00,1.9996,2.0,1.99915,1.99915,834100000.0
2008-04-09 00:14:00,1.99915,1.9995,1.9991,1.9991,678400000.0
2008-04-09 00:15:00,1.9991,1.9994,1.9987,1.999,1112900000.0
2008-04-09 00:16:00,1.999,1.9996,1.999,1.9996,895200000.0
2008-04-09 00:17:00,1.9996,1.9996,1.9992,1.9996,804000000.0
2008-04-09 00:18:00,1.9996,1.9996,1.9994,1.9996,233300000.0
2008-04-09 00:19:00,1.9996,1.9996,1.9994,1.9994,298700000.0
2008-04-09 00:20:00,1.9994,1.9996,1.9994,1.9996,731600000.0
2008-04-09 00:21:00,1.9996,1.9996,1.9994,1.9996,359600000.0
2008-04-09 00:22:00,1.9996,1.99965,1.9996,1.9996,101600000.0
2008-04-09 00:23:00,1.9996,1.9997,1.9996,1.9996,90000000.0
2008-04-09 00:24:00,1.9996,1.9996,1.9992,1.9994,145500000.0
2008-04-09 00:25:00,1.9994,1.9994,1.9994,1.9994,178400000.0
2008-04-09 00:26:00,1.9994,1.9994,1.9994,1.9994,178400000.0
2008-04-09 00:27:00,1.9994,1.9998,1.9994,1.9997,176800000.0
2008-04-09 00:28:00,1.9997,1.9997,1.9992,1.9994,320400000.0
2008-04-09 00:29:00,1.9994,1.9995,1.9991,1.9994,179200000.0
2008-04-09 00:30:00,1.9994,1.9994,1.999,1.9992,937300000.0
2008-04-09 00:31:00,1.9992,1.9992,1.9988,1.999,543600000.0
2008-04-09 00:32:00,1.999,1.9995,1.9989,1.9989,322300000.0
2008-04-09 00:33:00,1.9989,1.9989,1.99885,1.99885,177200000.0
2008-04-09 00:34:00,1.9988,1.9988,1.99875,1.99875,462400000.0
2008-04-09 00:35:00,1.99875,1.999,1.9983,1.999,460100000.0
2008-04-09 00:36:00,1.999,1.999,1.999,1.999,179200000.0
2008-04-09 00:37:00,1.999,1.999,1.9987,1.9988,571900000.0
2008-04-09 00:38:00,1.9988,1.9988,1.9983,1.9984,840700000.0
2008-04-09 00:39:00,1.9984,1.9984,1.9977,1.99805,499600000.0
2008-04-09 00:40:00,1.99805,1.9981,1.9976,1.9976,1085900000.0
2008-04-09 00:41:00,1.9976,1.9979,1.9973,1.9976,1049600000.0
2008-04-09 00:42:00,1.9976,1.9979,1.9974,1.9979,1002800000.0
2008-04-09 00:43:00,1.9979,1.9981,1.9976,1.9978,756000000.0
2008-04-09 00:44:00,1.9978,1.998,1.9978,1.998,607700000.0
2008-04-09 00:45:00,1.998,1.998,1.9978,1.998,1024000000.0
2008-04-09 00:46:00,1.9979,1.9981,1.9976,1.9977,272000000.0
2008-04-09 00:47:00,1.9977,1.99785,1.9974,1.99785,555200000.0
2008-04-09 00:48:00,1.99785,1.99805,1.9976,1.99765,429200000.0
2008-04-09 00:49:00,1.99765,1.9979,1.9976,1.9979,802800000.0
2008-04-09 00:50:00,1.9979,1.9984,1.9979,1.9984,896400000.0
2008-04-09 00:51:00,1.9984,1.9984,1.9982,1.9982,992000000.0
2008-04-09 00:52:00,1.9982,1.9982,1.9976,1.9977,982200000.0
2008-04-09 00:53:00,1.9977,1.9977,1.9971,1.9974,1346700000.0
2008-04-09 00:54:00,1.9974,1.99795,1.9972,1.9975,669200000.0
2008-04-09 00:55:00,1.9975,1.9978,1.9972,1.99765,233400000.0
2008-04-09 00:56:00,1.99765,1.9978,1.9974,1.9976,306000000.0
2008-04-09 00:57:00,1.9976,1.9976,1.9975,1.9976,244200000.0
2008-04-09 00:58:00,1.9976,1.9977,1.9975,1.9977,250100000.0
2008-04-09 00:59:00,1.9977,1.9979,1.9975,1.9979,240300000.0
2008-04-09 01:00:00,1.9979,1.9979,1.99765,1.9977,692500000.0
2008-04-09 01:01:00,1.9977,1.9977,1.99755,1.9976,755200000.0
2008-04-09 01:02:00,1.9976,1.9978,1.9974,1.9974,151300000.0
2008-04-09 01:03:00,1.9974,1.9976,1.9974,1.9976,107700000.0
2008-04-09 01:04:00,1.9976,1.99765,1.9975,1.99765,95600000.0
2008-04-09 01:05:00,1.99765,1.998,1.99765,1.998,86800000.0
2008-04-09 01:06:00,1.998,1.99805,1.998,1.99805,86800000.0
2008-04-09 01:07:00,1.99805,1.99815,1.99785,1.9979,148700000.0
2008-04-09 01:08:00,1.9979,1.9982,1.9979,1.998,113000000.0
2008-04-09 01:09:00,1.998,1.99805,1.9973,1.9975,191000000.0
2008-04-09 01:10:00,1.9975,1.9977,1.9973,1.9977,301800000.0
2008-04-09 01:11:00,1.9977,1.9981,1.99755,1.9979,164000000.0
2008-04-09 01:12:00,1.9979,1.9981,1.9979,1.9981,189000000.0
2008-04-09 01:13:00,1.9981,1.99835,1.99805,1.9983,243000000.0
2008-04-09 01:14:00,1.9983,1.9984,1.9982,1.99825,330700000.0
2008-04-09 01:15:00,1.99825,1.99825,1.9981,1.99825,182300000.0
2008-04-09 01:16:00,1.99825,1.99845,1.99825,1.99835,202800000.0
2008-04-09 01:17:00,1.99835,1.99845,1.99835,1.99845,88800000.0
2008-04-09 01:18:00,1.99845,1.9987,1.99845,1.99855,276700000.0
2008-04-09 01:19:00,1.99855,1.99865,1.9985,1.9986,335900000.0
2008-04-09 01:20:00,1.9986,1.9986,1.9981,1.9981,176500000.0
2008-04-09 01:21:00,1.9981,1.9983,1.9981,1.9982,432900000.0
2008-04-09 01:22:00,1.9982,1.9984,1.9981,1.9981,382200000.0
2008-04-09 01:23:00,1.9981,1.9988,1.9981,1.9988,691700000.0
2008-04-09 01:24:00,1.9988,1.9988,1.9983,1.9983,1003100000.0
2008-04-09 01:25:00,1.9983,1.9988,1.9983,1.9988,473900000.0
2008-04-09 01:26:00,1.9988,1.9988,1.9985,1.9985,1311600000.0
2008-04-09 01:27:00,1.9985,1.9985,1.9977,1.9982,1234400000.0
2008-04-09 01:28:00,1.9982,1.9986,1.9982,1.9985,816300000.0
2008-04-09 01:29:00,1.9985,1.9985,1.9979,1.9983,559300000.0
2008-04-09 01:30:00,1.9983,1.9988,1.998,1.9981,454000000.0
2008-04-09 01:31:00,1.9981,1.9988,1.9979,1.9983,467100000.0
2008-04-09 01:32:00,1.9983,1.9986,1.9983,1.9986,266000000.0
2008-04-09 01:33:00,1.9986,1.9986,1.9982,1.9984,275100000.0
2008-04-09 01:34:00,1.9984,1.9984,1.9983,1.9983,268100000.0
2008-04-09 01:35:00,1.9983,1.9985,1.9983,1.9983,156900000.0
2008-04-09 01:36:00,1.9983,1.9985,1.9983,1.9984,268500000.0
2008-04-09 01:37:00,1.9984,1.9985,1.99805,1.99815,202400000.0
2008-04-09 01:38:00,1.99815,1.9983,1.99785,1.99785,154400000.0
2008-04-09 01:39:00,1.99785,1.99785,1.9976,1.99775,175600000.0
2008-04-09 01:40:00,1.99775,1.99815,1.99775,1.99815,88800000.0
2008-04-09 01:41:00,1.99815,1.9982,1.9978,1.9979,103200000.0
2008-04-09 01:42:00,1.9979,1.9983,1.9978,1.9981,339800000.0
2008-04-09 01:43:00,1.9981,1.99835,1.9976,1.9978,200100000.0
2008-04-09 01:44:00,1.99765,1.9984,1.99765,1.9981,236800000.0
2008-04-09 01:45:00,1.9981,1.9981,1.998,1.998,255200000.0
2008-04-09 01:46:00,1.998,1.998,1.998,1.998,266400000.0
2008-04-09 01:47:00,1.998,1.998,1.9977,1.9978,283100000.0
2008-04-09 01:48:00,1.9978,1.9978,1.99765,1.99775,89600000.0
2008-04-09 01:49:00,1.99775,1.99785,1.99775,1.9978,88000000.0
2008-04-09 01:50:00,1.9978,1.9978,1.9977,1.9977,90000000.0
2008-04-09 01:51:00,1.9977,1.998,1.9977,1.99775,98500000.0
2008-04-09 01:52:00,1.99775,1.99785,1.99775,1.99785,86800000.0
2008-04-09 01:53:00,1.99785,1.99785,1.9971,1.99725,217400000.0
2008-04-09 01:54:00,1.9973,1.99735,1.99685,1.9973,295800000.0
2008-04-09 01:55:00,1.9973,1.9973,1.9971,1.9973,270500000.0
2008-04-09 01:56:00,1.9973,1.99745,1.9973,1.99745,268400000.0
2008-04-09 01:57:00,1.99745,1.9977,1.99745,1.9975,141400000.0
2008-04-09 01:58:00,1.9975,1.9977,1.9975,1.9975,269100000.0
2008-04-09 01:59:00,1.9975,1.9977,1.9975,1.9977,269600000.0
2008-04-09 02:00:00,1.9977,1.99805,1.9974,1.99755,426800000.0
2008-04-09 02:01:00,1.99755,1.9977,1.9973,1.9973,304200000.0
2008-04-09 02:02:00,1.9973,1.9973,1.9971,1.9971,265200000.0
2008-04-09 02:03:00,1.9971,1.9973,1.9971,1.9973,226400000.0
2008-04-09 02:04:00,1.9973,1.9973,1.9973,1.9973,265200000.0
2008-04-09 02:05:00,1.9973,1.9975,1.9973,1.9975,344000000.0
2008-04-09 02:06:00,1.9975,1.9976,1.9973,1.9975,336700000.0
2008-04-09 02:07:00,1.9975,1.9977,1.9975,1.9977,237400000.0
2008-04-09 02:08:00,1.9977,1.9979,1.9977,1.9977,265200000.0
2008-04-09 02:09:00,1.9977,1.9977,1.9977,1.9977,262800000.0
2008-04-09 02:10:00,1.9977,1.9977,1.9977,1.9977,267600000.0
2008-04-09 02:11:00,1.9977,1.9977,1.9975,1.9975,252800000.0
2008-04-09 02:12:00,1.9975,1.9975,1.9968,1.9969,227400000.0
2008-04-09 02:13:00,1.9969,1.997,1.9963,1.9968,247200000.0
2008-04-09 02:14:00,1.9968,1.997,1.9965,1.9966,259700000.0
2008-04-09 02:15:00,1.9966,1.9966,1.9966,1.9966,267600000.0
2008-04-09 02:16:00,1.9966,1.9966,1.9966,1.9966,265200000.0
2008-04-09 02:17:00,1.9966,1.9967,1.9964,1.9966,259100000.0
2008-04-09 02:18:00,1.9966,1.9966,1.9962,1.9963,253000000.0
2008-04-09 02:19:00,1.9963,1.9964,1.9959,1.996,679600000.0
2008-04-09 02:20:00,1.996,1.99615,1.9959,1.99605,1012000000.0
2008-04-09 02:21:00,1.99605,1.99625,1.9959,1.9961,948000000.0
2008-04-09 02:22:00,1.9961,1.9966,1.9961,1.9964,902300000.0
2008-04-09 02:23:00,1.9964,1.9966,1.9962,1.9963,368500000.0
2008-04-09 02:24:00,1.9963,1.9963,1.9947,1.9948,510700000.0
2008-04-09 02:25:00,1.9948,1.995,1.9944,1.9947,438100000.0
2008-04-09 02:26:00,1.9947,1.995,1.9947,1.9948,899500000.0
2008-04-09 02:27:00,1.9948,1.9952,1.9947,1.9952,649700000.0
2008-04-09 02:28:00,1.9952,1.9953,1.9949,1.9951,1385200000.0
2008-04-09 02:29:00,1.9951,1.9952,1.9947,1.9949,607300000.0
2008-04-09 02:30:00,1.9949,1.9952,1.9947,1.9952,684600000.0
2008-04-09 02:31:00,1.9952,1.9954,1.9943,1.9943,617200000.0
2008-04-09 02:32:00,1.9943,1.9946,1.9941,1.9946,1214400000.0
2008-04-09 02:33:00,1.9946,1.9947,1.9944,1.9946,1415600000.0
2008-04-09 02:34:00,1.9946,1.995,1.9936,1.9936,509800000.0
2008-04-09 02:35:00,1.9936,1.9943,1.9934,1.9941,1292800000.0
2008-04-09 02:36:00,1.9941,1.9945,1.994,1.994,920000000.0
2008-04-09 02:37:00,1.994,1.994,1.9935,1.9937,1328400000.0
2008-04-09 02:38:00,1.9937,1.9941,1.9936,1.9941,1288400000.0
2008-04-09 02:39:00,1.9941,1.9942,1.9938,1.9938,1298400000.0
2008-04-09 02:40:00,1.9938,1.9939,1.9934,1.9938,1231800000.0
2008-04-09 02:41:00,1.9938,1.9938,1.9934,1.9936,1327200000.0
2008-04-09 02:42:00,1.9936,1.9945,1.9936,1.9945,930400000.0
2008-04-09 02:43:00,1.9945,1.9945,1.994,1.9941,1379600000.0
2008-04-09 02:44:00,1.9941,1.9943,1.9941,1.9943,1576400000.0
2008-04-09 02:45:00,1.9943,1.9945,1.9941,1.9941,739600000.0
2008-04-09 02:46:00,1.9941,1.9943,1.9941,1.9941,632000000.0
2008-04-09 02:47:00,1.9941,1.9941,1.9941,1.9941,548800000.0
2008-04-09 02:48:00,1.9941,1.9941,1.9941,1.9941,630000000.0
2008-04-09 02:49:00,1.9941,1.9941,1.9936,1.9937,835300000.0
2008-04-09 02:50:00,1.9937,1.9944,1.9932,1.9932,1216400000.0
2008-04-09 02:51:00,1.9932,1.9934,1.9931,1.9934,1459400000.0
2008-04-09 02:52:00,1.9934,1.9937,1.9933,1.9937,1440400000.0
2008-04-09 02:53:00,1.9937,1.9945,1.9936,1.9943,935000000.0
2008-04-09 02:54:00,1.9943,1.9953,1.9942,1.9953,1312100000.0
2008-04-09 02:55:00,1.9953,1.9958,1.995,1.9955,561100000.0
2008-04-09 02:56:00,1.9955,1.9955,1.994,1.9948,706100000.0
2008-04-09 02:57:00,1.9948,1.9955,1.9948,1.9951,962000000.0
2008-04-09 02:58:00,1.9951,1.9953,1.9951,1.9952,1344000000.0
2008-04-09 02:59:00,1.9952,1.9952,1.9949,1.995,1353600000.0
2008-04-09 03:00:00,1.995,1.9952,1.9945,1.9951,1336400000.0
2008-04-09 03:01:00,1.9951,1.9951,1.9941,1.9945,1477300000.0
2008-04-09 03:02:00,1.9945,1.9945,1.9944,1.9944,1688000000.0
2008-04-09 03:03:00,1.9944,1.9946,1.9944,1.9946,1845600000.0
2008-04-09 03:04:00,1.9946,1.9946,1.9945,1.9946,1770400000.0
2008-04-09 03:05:00,1.9946,1.9946,1.9945,1.9945,1782000000.0
2008-04-09 03:06:00,1.9945,1.9945,1.9942,1.9945,1374800000.0
2008-04-09 03:07:00,1.9945,1.9947,1.99445,1.99445,1483200000.0
2008-04-09 03:08:00,1.99445,1.99445,1.9944,1.9944,100000000.0
2008-04-09 03:09:00,1.9944,1.9944,1.9942,1.9944,584600000.0
2008-04-09 03:10:00,1.9944,1.9944,1.9944,1.9944,917600000.0
2008-04-09 03:11:00,1.9944,1.9944,1.9944,1.9944,528000000.0
2008-04-09 03:12:00,1.9944,1.9944,1.9944,1.9944,535200000.0
2008-04-09 03:13:00,1.9944,1.9944,1.9944,1.9944,537600000.0
2008-04-09 03:14:00,1.9944,1.9944,1.9944,1.9944,624400000.0
2008-04-09 03:15:00,1.9944,1.9947,1.9944,1.9944,1029200000.0
2008-04-09 03:16:00,1.9944,1.9944,1.9942,1.9942,611200000.0
2008-04-09 03:17:00,1.9942,1.9945,1.9941,1.9942,516000000.0
2008-04-09 03:18:00,1.9942,1.9942,1.9938,1.9938,536400000.0
2008-04-09 03:19:00,1.9938,1.9942,1.9938,1.994,1025500000.0
2008-04-09 03:20:00,1.994,1.994,1.9939,1.994,681300000.0
2008-04-09 03:21:00,1.994,1.9942,1.994,1.9942,1736400000.0
2008-04-09 03:22:00,1.9942,1.9942,1.9942,1.9942,1996400000.0
2008-04-09 03:23:00,1.9942,1.9944,1.9942,1.9944,1466000000.0
2008-04-09 03:24:00,1.9944,1.9945,1.9944,1.9944,1060700000.0
2008-04-09 03:25:00,1.9944,1.9946,1.9943,1.9943,1329200000.0
2008-04-09 03:26:00,1.9943,1.9944,1.9941,1.9943,1346000000.0
2008-04-09 03:27:00,1.9943,1.9946,1.9943,1.9945,1008800000.0
2008-04-09 03:28:00,1.9945,1.9949,1.9944,1.9946,1329200000.0
2008-04-09 03:29:00,1.9946,1.9948,1.9942,1.9942,1100400000.0
2008-04-09 03:30:00,1.9942,1.9948,1.9942,1.9946,1034200000.0
2008-04-09 03:31:00,1.9947,1.9947,1.9942,1.9947,1077900000.0
2008-04-09 03:32:00,1.9947,1.9947,1.9942,1.9942,1407700000.0
2008-04-09 03:33:00,1.9942,1.9945,1.994,1.9942,1345000000.0
2008-04-09 03:34:00,1.9942,1.9949,1.9942,1.9947,1266000000.0
2008-04-09 03:35:00,1.9947,1.9951,1.9941,1.9944,1096700000.0
2008-04-09 03:36:00,1.9944,1.9947,1.9943,1.9947,1320000000.0
2008-04-09 03:37:00,1.9947,1.9948,1.9944,1.9946,1344000000.0
2008-04-09 03:38:00,1.9946,1.9952,1.9945,1.9948,1184800000.0
2008-04-09 03:39:00,1.9948,1.9948,1.9945,1.9945,852000000.0
2008-04-09 03:40:00,1.9947,1.9949,1.9947,1.9948,757600000.0
2008-04-09 03:41:00,1.9948,1.995,1.9948,1.995,1584800000.0
2008-04-09 03:42:00,1.995,1.9952,1.995,1.9952,2062000000.0
2008-04-09 03:43:00,1.9952,1.9953,1.9952,1.9953,1354400000.0
2008-04-09 03:44:00,1.9953,1.9957,1.9949,1.9949,1681200000.0
2008-04-09 03:45:00,1.9949,1.9953,1.9947,1.9948,1543500000.0
2008-04-09 03:46:00,1.9948,1.9952,1.9945,1.9947,1299700000.0
2008-04-09 03:47:00,1.9947,1.9948,1.9945,1.9948,1720000000.0
2008-04-09 03:48:00,1.9948,1.9949,1.9942,1.9942,1273000000.0
2008-04-09 03:49:00,1.9942,1.9946,1.994,1.9944,1373200000.0
2008-04-09 03:50:00,1.9944,1.9947,1.9944,1.9947,990400000.0
2008-04-09 03:51:00,1.9947,1.995,1.9947,1.9949,1356000000.0
2008-04-09 03:52:00,1.9949,1.9949,1.9943,1.9946,1332000000.0
2008-04-09 03:53:00,1.9946,1.9946,1.9945,1.9946,776000000.0
2008-04-09 03:54:00,1.9947,1.9947,1.9944,1.9945,1384000000.0
2008-04-09 03:55:00,1.9945,1.9946,1.9945,1.9945,811800000.0
2008-04-09 03:56:00,1.9945,1.99455,1.99435,1.9944,239000000.0
2008-04-09 03:57:00,1.9944,1.9946,1.9944,1.9946,937200000.0
2008-04-09 03:58:00,1.9946,1.9948,1.9946,1.9948,1378400000.0
2008-04-09 03:59:00,1.9948,1.9948,1.9944,1.9944,1131500000.0
2008-04-09 04:00:00,1.9944,1.9947,1.994,1.9941,883500000.0
2008-04-09 04:01:00,1.9941,1.9941,1.9941,1.9941,1683600000.0
2008-04-09 04:02:00,1.9941,1.9944,1.9937,1.9939,1310400000.0
2008-04-09 04:03:00,1.9939,1.994,1.9939,1.9939,1388400000.0
2008-04-09 04:04:00,1.9939,1.9941,1.9936,1.9936,1198700000.0
2008-04-09 04:05:00,1.9936,1.9938,1.9935,1.9936,1398400000.0
2008-04-09 04:06:00,1.9936,1.9936,1.9935,1.9935,1338400000.0
2008-04-09 04:07:00,1.9935,1.9942,1.9935,1.994,1209600000.0
2008-04-09 04:08:00,1.994,1.9943,1.9939,1.9941,1314400000.0
2008-04-09 04:09:00,1.9941,1.9941,1.9939,1.994,1330400000.0
2008-04-09 04:10:00,1.994,1.9941,1.9939,1.994,1338000000.0
2008-04-09 04:11:00,1.994,1.9944,1.9939,1.994,1672400000.0
2008-04-09 04:12:00,1.994,1.994,1.994,1.994,1652800000.0
2008-04-09 04:13:00,1.994,1.9943,1.994,1.9943,1425200000.0
2008-04-09 04:14:00,1.9943,1.9943,1.994,1.9941,732000000.0
2008-04-09 04:15:00,1.9941,1.9941,1.9941,1.9941,988800000.0
2008-04-09 04:16:00,1.9941,1.9942,1.9939,1.9942,1046100000.0
2008-04-09 04:17:00,1.9942,1.9942,1.994,1.994,1812400000.0
2008-04-09 04:18:00,1.994,1.9943,1.994,1.994,1780000000.0
2008-04-09 04:19:00,1.994,1.994,1.994,1.994,734000000.0
2008-04-09 04:20:00,1.994,1.9944,1.994,1.9943,819900000.0
2008-04-09 04:21:00,1.9943,1.9943,1.9943,1.9943,528000000.0
2008-04-09 04:22:00,1.9943,1.9945,1.9943,1.9943,532800000.0
2008-04-09 04:23:00,1.9943,1.9943,1.9943,1.9943,528000000.0
2008-04-09 04:24:00,1.9943,1.9943,1.9943,1.9943,528000000.0
2008-04-09 04:25:00,1.9943,1.9943,1.994,1.994,531200000.0
2008-04-09 04:26:00,1.994,1.9944,1.9937,1.9938,974400000.0
2008-04-09 04:27:00,1.9938,1.9942,1.9938,1.9938,1468300000.0
2008-04-09 04:28:00,1.9938,1.994,1.9935,1.9937,1388800000.0
2008-04-09 04:29:00,1.9937,1.9938,1.9937,1.9938,932000000.0
2008-04-09 04:30:00,1.9938,1.994,1.9938,1.994,647200000.0
2008-04-09 04:31:00,1.994,1.9942,1.994,1.994,536000000.0
2008-04-09 04:32:00,1.994,1.9942,1.994,1.9942,540000000.0
2008-04-09 04:33:00,1.9942,1.9942,1.994,1.994,680000000.0
2008-04-09 04:34:00,1.994,1.994,1.994,1.994,713600000.0
2008-04-09 04:35:00,1.994,1.9947,1.994,1.9942,631200000.0
2008-04-09 04:36:00,1.9942,1.9942,1.9942,1.9942,704800000.0
2008-04-09 04:37:00,1.9942,1.9942,1.9942,1.9942,901200000.0
2008-04-09 04:38:00,1.9942,1.9943,1.9942,1.9942,707200000.0
2008-04-09 04:39:00,1.9942,1.9942,1.9942,1.9942,531200000.0
2008-04-09 04:40:00,1.9942,1.9942,1.9942,1.9942,636800000.0
2008-04-09 04:41:00,1.9942,1.9942,1.9942,1.9942,720000000.0
2008-04-09 04:42:00,1.9942,1.9946,1.9942,1.9942,589400000.0
2008-04-09 04:43:00,1.9943,1.9947,1.9943,1.9947,688400000.0
2008-04-09 04:44:00,1.9947,1.995,1.9946,1.9949,587600000.0
2008-04-09 04:45:00,1.9949,1.9953,1.9949,1.9949,974000000.0
2008-04-09 04:46:00,1.9949,1.9952,1.9948,1.9949,1146100000.0
2008-04-09 04:47:00,1.9949,1.9957,1.99455,1.9956,1258600000.0
2008-04-09 04:48:00,1.9956,1.9958,1.9953,1.9958,1340000000.0
2008-04-09 04:49:00,1.9958,1.9959,1.9953,1.9957,903000000.0
2008-04-09 04:50:00,1.9957,1.9958,1.9953,1.9955,1507300000.0
2008-04-09 04:51:00,1.9955,1.9956,1.9954,1.9955,574800000.0
2008-04-09 04:52:00,1.9955,1.9955,1.9953,1.9955,606000000.0
2008-04-09 04:53:00,1.9955,1.9958,1.9953,1.9956,634800000.0
2008-04-09 04:54:00,1.9956,1.9959,1.9953,1.9955,1093200000.0
2008-04-09 04:55:00,1.9955,1.9959,1.9952,1.9957,1025800000.0
2008-04-09 04:56:00,1.9957,1.9957,1.9947,1.9951,1129900000.0
2008-04-09 04:57:00,1.9952,1.9954,1.9949,1.995,1356800000.0
2008-04-09 04:58:00,1.995,1.9952,1.99465,1.995,1260300000.0
2008-04-09 04:59:00,1.9949,1.9952,1.9949,1.9951,1206000000.0
2008-04-09 05:00:00,1.9951,1.9953,1.9949,1.995,1696000000.0
2008-04-09 05:01:00,1.995,1.9951,1.9948,1.9949,1518000000.0
2008-04-09 05:02:00,1.9949,1.9951,1.9947,1.9949,1145000000.0
2008-04-09 05:03:00,1.9949,1.9949,1.9943,1.9944,715600000.0
2008-04-09 05:04:00,1.9944,1.9948,1.9941,1.9944,705300000.0
2008-04-09 05:05:00,1.9944,1.9944,1.9944,1.9944,707200000.0
2008-04-09 05:06:00,1.9944,1.9944,1.9943,1.9944,930800000.0
2008-04-09 05:07:00,1.9944,1.9947,1.9942,1.9943,1270000000.0
2008-04-09 05:08:00,1.9943,1.9944,1.9943,1.9944,794400000.0
2008-04-09 05:09:00,1.9944,1.9947,1.9944,1.9947,651200000.0
2008-04-09 05:10:00,1.9947,1.9947,1.9943,1.9943,1609800000.0
2008-04-09 05:11:00,1.9943,1.9943,1.9942,1.9943,1259200000.0
2008-04-09 05:12:00,1.9943,1.9943,1.994,1.994,680000000.0
2008-04-09 05:13:00,1.994,1.9944,1.994,1.9943,2140000000.0
2008-04-09 05:14:00,1.9943,1.9943,1.9939,1.9941,1730400000.0
2008-04-09 05:15:00,1.9941,1.9946,1.9938,1.9946,1305100000.0
2008-04-09 05:16:00,1.9946,1.9946,1.9943,1.9943,660800000.0
2008-04-09 05:17:00,1.9943,1.99435,1.9941,1.9943,760400000.0
2008-04-09 05:18:00,1.9943,1.9945,1.9943,1.9945,709600000.0
2008-04-09 05:19:00,1.9945,1.9945,1.9945,1.9945,710400000.0
2008-04-09 05:20:00,1.9945,1.9948,1.9943,1.9948,705900000.0
2008-04-09 05:21:00,1.9948,1.9948,1.9943,1.9945,684800000.0
2008-04-09 05:22:00,1.9945,1.9945,1.9942,1.9945,713600000.0
2008-04-09 05:23:00,1.9945,1.9946,1.9945,1.9945,704000000.0
2008-04-09 05:24:00,1.9945,1.9945,1.9943,1.9945,694400000.0
2008-04-09 05:25:00,1.9945,1.9945,1.9945,1.9945,707200000.0
2008-04-09 05:26:00,1.9945,1.9945,1.9945,1.9945,713600000.0
2008-04-09 05:27:00,1.9945,1.9947,1.9945,1.9947,723000000.0
2008-04-09 05:28:00,1.9947,1.9947,1.9943,1.9943,460800000.0
2008-04-09 05:29:00,1.9945,1.9945,1.9941,1.9944,1078400000.0
2008-04-09 05:30:00,1.9944,1.9944,1.99425,1.99425,587100000.0
2008-04-09 05:31:00,1.99425,1.9943,1.99425,1.9943,1378000000.0
2008-04-09 05:32:00,1.9943,1.9944,1.9941,1.9941,1001600000.0
2008-04-09 05:33:00,1.9941,1.9944,1.9941,1.9941,1060400000.0
2008-04-09 05:34:00,1.9941,1.9943,1.9939,1.9943,1326000000.0
2008-04-09 05:35:00,1.9943,1.9944,1.994,1.9944,1336000000.0
2008-04-09 05:36:00,1.9944,1.9944,1.994,1.9942,1326000000.0
2008-04-09 05:37:00,1.9942,1.9942,1.9939,1.9939,1347500000.0
2008-04-09 05:38:00,1.9939,1.9939,1.9935,1.9939,1047200000.0
2008-04-09 05:39:00,1.9939,1.9939,1.9938,1.9938,1212800000.0
2008-04-09 05:40:00,1.9938,1.9942,1.9938,1.9939,979600000.0
2008-04-09 05:41:00,1.9939,1.994,1.9935,1.9937,1238800000.0
2008-04-09 05:42:00,1.9937,1.9938,1.9935,1.9935,1243400000.0
2008-04-09 05:43:00,1.9935,1.9935,1.9935,1.9935,1202200000.0
2008-04-09 05:44:00,1.9935,1.9937,1.9935,1.9937,970300000.0
2008-04-09 05:45:00,1.9937,1.9941,1.9937,1.9941,849800000.0
2008-04-09 05:46:00,1.9941,1.9941,1.9938,1.9938,1155500000.0
2008-04-09 05:47:00,1.9938,1.994,1.9938,1.9938,1660800000.0
2008-04-09 05:48:00,1.9938,1.994,1.9937,1.9938,1392800000.0
2008-04-09 05:49:00,1.9938,1.994,1.99295,1.993,702600000.0
2008-04-09 05:50:00,1.99295,1.99295,1.99275,1.99275,515900000.0
2008-04-09 05:51:00,1.99275,1.993,1.9927,1.9927,299600000.0
2008-04-09 05:52:00,1.9927,1.9934,1.9927,1.9934,557000000.0
2008-04-09 05:53:00,1.9934,1.994,1.9932,1.9934,307000000.0
2008-04-09 05:54:00,1.9934,1.99345,1.9932,1.9933,109700000.0
2008-04-09 05:55:00,1.9933,1.9935,1.993,1.9932,606500000.0
2008-04-09 05:56:00,1.9932,1.9936,1.9932,1.9934,402700000.0
2008-04-09 05:57:00,1.9934,1.9939,1.9934,1.9935,1524600000.0
2008-04-09 05:58:00,1.9935,1.9936,1.993,1.9933,720900000.0
2008-04-09 05:59:00,1.9933,1.9933,1.9933,1.9933,551200000.0
2008-04-09 06:00:00,1.9933,1.9933,1.9928,1.9928,378400000.0
2008-04-09 06:01:00,1.9928,1.9932,1.99275,1.99275,94400000.0
2008-04-09 06:02:00,1.99275,1.9929,1.99275,1.9929,1771600000.0
2008-04-09 06:03:00,1.9929,1.9929,1.9929,1.9929,1812000000.0
2008-04-09 06:04:00,1.9929,1.9929,1.9929,1.9929,2042400000.0
2008-04-09 06:05:00,1.9929,1.9929,1.9929,1.9929,1918700000.0
2008-04-09 06:06:00,1.9929,1.993,1.9928,1.9928,1085500000.0
2008-04-09 06:07:00,1.9928,1.993,1.9927,1.993,805600000.0
2008-04-09 06:08:00,1.993,1.993,1.9927,1.9928,530200000.0
2008-04-09 06:09:00,1.9928,1.9928,1.9928,1.9928,535200000.0
2008-04-09 06:10:00,1.9928,1.9929,1.9928,1.9928,530400000.0
2008-04-09 06:11:00,1.9928,1.993,1.99255,1.99275,528000000.0
2008-04-09 06:12:00,1.99275,1.99275,1.99255,1.99255,513600000.0
2008-04-09 06:13:00,1.99255,1.99255,1.99255,1.99255,600300000.0
2008-04-09 06:14:00,1.99255,1.99255,1.99225,1.99225,591900000.0
2008-04-09 06:15:00,1.99225,1.99225,1.99155,1.99195,595400000.0
2008-04-09 06:16:00,1.99195,1.99195,1.99155,1.99165,518100000.0
2008-04-09 06:17:00,1.99165,1.99175,1.99145,1.99165,381100000.0
2008-04-09 06:18:00,1.99165,1.9918,1.99165,1.9917,100800000.0
2008-04-09 06:19:00,1.9917,1.9919,1.99165,1.9919,88000000.0
2008-04-09 06:20:00,1.9919,1.9919,1.9913,1.9913,87600000.0
2008-04-09 06:21:00,1.9913,1.99155,1.99115,1.99125,191800000.0
2008-04-09 06:22:00,1.99125,1.99135,1.99115,1.99115,176800000.0
2008-04-09 06:23:00,1.99115,1.99115,1.99095,1.99115,194500000.0
2008-04-09 06:24:00,1.99115,1.99125,1.99115,1.99115,184000000.0
2008-04-09 06:25:00,1.99115,1.99115,1.99095,1.99095,267600000.0
2008-04-09 06:26:00,1.99095,1.99095,1.99065,1.99065,348600000.0
2008-04-09 06:27:00,1.99065,1.9915,1.99065,1.99135,936500000.0
2008-04-09 06:28:00,1.99135,1.99155,1.99135,1.99155,518700000.0
2008-04-09 06:29:00,1.99155,1.99165,1.99145,1.99155,423400000.0
2008-04-09 06:30:00,1.99155,1.99155,1.99145,1.99155,535500000.0
2008-04-09 06:31:00,1.99155,1.992,1.99155,1.992,562600000.0
2008-04-09 06:32:00,1.992,1.9923,1.992,1.9922,98400000.0
2008-04-09 06:33:00,1.9922,1.99235,1.9919,1.9922,87300000.0
2008-04-09 06:34:00,1.9922,1.99225,1.99195,1.99225,234900000.0
2008-04-09 06:35:00,1.99225,1.99285,1.99145,1.99145,308400000.0
2008-04-09 06:36:00,1.99145,1.99225,1.99145,1.99225,629900000.0
2008-04-09 06:37:00,1.99225,1.99245,1.99205,1.99245,709400000.0
2008-04-09 06:38:00,1.99245,1.99245,1.99205,1.99225,596000000.0
2008-04-09 06:39:00,1.99225,1.99225,1.99205,1.99225,470000000.0
2008-04-09 06:40:00,1.99225,1.99255,1.99195,1.9921,300100000.0
2008-04-09 06:41:00,1.9921,1.99245,1.99205,1.99245,273000000.0
2008-04-09 06:42:00,1.99245,1.99245,1.99205,1.99215,1030200000.0
2008-04-09 06:43:00,1.99215,1.9922,1.99205,1.99205,654200000.0
2008-04-09 06:44:00,1.99205,1.99205,1.99205,1.99205,1182000000.0
2008-04-09 06:45:00,1.99205,1.99215,1.99205,1.99215,1766000000.0
2008-04-09 06:46:00,1.99215,1.99265,1.99175,1.99235,1372400000.0
2008-04-09 06:47:00,1.99235,1.99295,1.99175,1.99245,1282200000.0
2008-04-09 06:48:00,1.99245,1.99275,1.99245,1.99265,1704000000.0
2008-04-09 06:49:00,1.99265,1.99275,1.99235,1.99235,1608000000.0
2008-04-09 06:50:00,1.99235,1.99255,1.99195,1.99225,1057800000.0
2008-04-09 06:51:00,1.99215,1.99225,1.99195,1.99195,1359200000.0
2008-04-09 06:52:00,1.99195,1.99205,1.99175,1.99195,1258000000.0
2008-04-09 06:53:00,1.99195,1.99215,1.99195,1.99205,1320400000.0
2008-04-09 06:54:00,1.99205,1.99215,1.99205,1.99215,1498800000.0
2008-04-09 06:55:00,1.99215,1.99225,1.99195,1.99215,1310800000.0
2008-04-09 06:56:00,1.99215,1.99215,1.99195,1.99205,1492400000.0
2008-04-09 06:57:00,1.99205,1.99225,1.99195,1.99205,1447200000.0
2008-04-09 06:58:00,1.99205,1.99275,1.99145,1.9919,1406400000.0
2008-04-09 06:59:00,1.99215,1.99235,1.99185,1.99205,1009700000.0
2008-04-09 07:00:00,1.99205,1.99215,1.99195,1.99195,606800000.0
2008-04-09 07:01:00,1.99195,1.99235,1.99195,1.99235,535200000.0
2008-04-09 07:02:00,1.99235,1.99285,1.9922,1.99275,545200000.0
2008-04-09 07:03:00,1.99275,1.99275,1.99265,1.99265,544800000.0
2008-04-09 07:04:00,1.99265,1.99275,1.99235,1.99245,533200000.0
2008-04-09 07:05:00,1.99245,1.99275,1.99245,1.99265,680300000.0
2008-04-09 07:06:00,1.99265,1.99265,1.99205,1.99245,629100000.0
2008-04-09 07:07:00,1.99245,1.99285,1.99205,1.99285,536800000.0
2008-04-09 07:08:00,1.99285,1.99285,1.99245,1.99245,553200000.0
2008-04-09 07:09:00,1.99245,1.99285,1.99245,1.99275,564200000.0
2008-04-09 07:10:00,1.99275,1.99275,1.99275,1.99275,89200000.0
2008-04-09 07:11:00,1.99275,1.99275,1.99275,1.99275,101200000.0
2008-04-09 07:12:00,1.99275,1.99295,1.99275,1.99285,433800000.0
2008-04-09 07:13:00,1.99285,1.9929,1.99285,1.99285,497200000.0
2008-04-09 07:14:00,1.99285,1.99325,1.99275,1.99315,507900000.0
2008-04-09 07:15:00,1.99315,1.99315,1.99315,1.99315,538400000.0
2008-04-09 07:16:00,1.99315,1.99315,1.99315,1.99315,540000000.0
2008-04-09 07:17:00,1.99315,1.99335,1.99315,1.99335,532800000.0
2008-04-09 07:18:00,1.99335,1.99335,1.99305,1.99305,535200000.0
2008-04-09 07:19:00,1.99305,1.99305,1.99285,1.99285,518900000.0
2008-04-09 07:20:00,1.99285,1.99355,1.99285,1.99325,680100000.0
2008-04-09 07:21:00,1.99325,1.99325,1.99275,1.99275,872200000.0
2008-04-09 07:22:00,1.99275,1.99275,1.99235,1.99255,864000000.0
2008-04-09 07:23:00,1.99255,1.99265,1.99245,1.99265,936400000.0
2008-04-09 07:24:00,1.99265,1.99265,1.99265,1.99265,530400000.0
2008-04-09 07:25:00,1.99265,1.99345,1.99265,1.99345,186800000.0
2008-04-09 07:26:00,1.99335,1.99355,1.9931,1.9933,27400000.0
2008-04-09 07:27:00,1.9933,1.99355,1.9933,1.9935,23500000.0
2008-04-09 07:28:00,1.9935,1.9935,1.99265,1.9929,55300000.0
2008-04-09 07:29:00,1.9929,1.99295,1.99275,1.99285,31900000.0
2008-04-09 07:30:00,1.99285,1.99295,1.99285,1.99295,54500000.0
2008-04-09 07:31:00,1.99295,1.99295,1.99265,1.9927,67900000.0
2008-04-09 07:32:00,1.9927,1.9928,1.9925,1.99275,23600000.0
2008-04-09 07:33:00,1.99275,1.99285,1.99265,1.99285,22300000.0
2008-04-09 07:34:00,1.99285,1.9929,1.9928,1.99285,22000000.0
2008-04-09 07:35:00,1.99285,1.99305,1.9928,1.993,27300000.0
2008-04-09 07:36:00,1.993,1.993,1.993,1.993,22200000.0
2008-04-09 07:37:00,1.993,1.993,1.993,1.993,21900000.0
2008-04-09 07:38:00,1.993,1.993,1.9928,1.9928,23900000.0
2008-04-09 07:39:00,1.9928,1.99295,1.9927,1.99295,22100000.0
2008-04-09 07:40:00,1.99295,1.99295,1.99245,1.9927,32500000.0
2008-04-09 07:41:00,1.9927,1.9933,1.9927,1.9932,22400000.0
2008-04-09 07:42:00,1.9932,1.9932,1.99285,1.9931,21800000.0
2008-04-09 07:43:00,1.99295,1.9934,1.99245,1.99265,1368200000.0
2008-04-09 07:44:00,1.99265,1.99335,1.99265,1.99285,1568300000.0
2008-04-09 07:45:00,1.99285,1.99405,1.99285,1.9937,1080900000.0
2008-04-09 07:46:00,1.9937,1.9938,1.99285,1.99295,436800000.0
2008-04-09 07:47:00,1.99305,1.9935,1.99305,1.99345,187400000.0
2008-04-09 07:48:00,1.99345,1.99345,1.99325,1.99335,513800000.0
2008-04-09 07:49:00,1.99335,1.99345,1.99335,1.99345,49500000.0
2008-04-09 07:50:00,1.99345,1.9937,1.99325,1.99345,914900000.0
2008-04-09 07:51:00,1.99345,1.99415,1.99335,1.99415,1020800000.0
2008-04-09 07:52:00,1.99415,1.99415,1.99365,1.9938,31200000.0
2008-04-09 07:53:00,1.9938,1.994,1.99365,1.9937,23600000.0
2008-04-09 07:54:00,1.9937,1.9937,1.9934,1.99355,24000000.0
2008-04-09 07:55:00,1.99355,1.9936,1.9935,1.99355,22200000.0
2008-04-09 07:56:00,1.99355,1.9937,1.99355,1.9937,26900000.0
2008-04-09 07:57:00,1.9937,1.994,1.9937,1.994,22400000.0
2008-04-09 07:58:00,1.994,1.9942,1.9939,1.994,33700000.0
2008-04-09 07:59:00,1.994,1.994,1.9936,1.9939,25300000.0
2008-04-09 08:00:00,1.9939,1.99455,1.99385,1.99455,74000000.0
2008-04-09 08:01:00,1.99455,1.99465,1.99425,1.9945,41200000.0
2008-04-09 08:02:00,1.9945,1.99475,1.99435,1.99455,104000000.0
2008-04-09 08:03:00,1.99455,1.9947,1.9943,1.9945,37600000.0
2008-04-09 08:04:00,1.9945,1.9945,1.9942,1.9943,62900000.0
2008-04-09 08:05:00,1.9942,1.9943,1.99385,1.99385,89800000.0
2008-04-09 08:06:00,1.99385,1.994,1.9938,1.994,67700000.0
2008-04-09 08:07:00,1.994,1.99415,1.99395,1.99415,98300000.0
2008-04-09 08:08:00,1.9941,1.9942,1.9936,1.9936,88000000.0
2008-04-09 08:09:00,1.99365,1.99375,1.9933,1.9934,102800000.0
2008-04-09 08:10:00,1.99355,1.99365,1.9933,1.9935,80900000.0
2008-04-09 08:11:00,1.9935,1.9938,1.9932,1.9938,131700000.0
2008-04-09 08:12:00,1.9938,1.9938,1.99325,1.9935,291100000.0
2008-04-09 08:13:00,1.9935,1.9936,1.99325,1.9935,205700000.0
2008-04-09 08:14:00,1.9935,1.9935,1.9931,1.9935,218000000.0
2008-04-09 08:15:00,1.9935,1.9935,1.99205,1.99235,163900000.0
2008-04-09 08:16:00,1.99225,1.993,1.99195,1.99245,105700000.0
2008-04-09 08:17:00,1.9924,1.99245,1.99165,1.9919,320100000.0
2008-04-09 08:18:00,1.992,1.99215,1.99165,1.99185,225600000.0
2008-04-09 08:19:00,1.99195,1.9921,1.99175,1.992,118500000.0
2008-04-09 08:20:00,1.992,1.99235,1.9917,1.99195,214200000.0
2008-04-09 08:21:00,1.99195,1.992,1.99125,1.9914,186300000.0
2008-04-09 08:22:00,1.9914,1.99215,1.99105,1.99125,110800000.0
2008-04-09 08:23:00,1.99125,1.9919,1.9906,1.9917,99900000.0
2008-04-09 08:24:00,1.99165,1.99215,1.9913,1.99135,96600000.0
2008-04-09 08:25:00,1.99135,1.99185,1.99105,1.9911,140500000.0
2008-04-09 08:26:00,1.99105,1.992,1.99095,1.9916,137000000.0
2008-04-09 08:27:00,1.99165,1.9921,1.99115,1.9912,136800000.0
2008-04-09 08:28:00,1.9912,1.9914,1.99115,1.99115,187800000.0
2008-04-09 08:29:00,1.99115,1.99115,1.9907,1.99105,199500000.0
2008-04-09 08:30:00,1.99105,1.99145,1.991,1.99125,214200000.0
2008-04-09 08:31:00,1.99125,1.9915,1.99115,1.9913,124600000.0
2008-04-09 08:32:00,1.9913,1.9915,1.99065,1.99065,321500000.0
2008-04-09 08:33:00,1.99065,1.99105,1.99035,1.99105,237700000.0
2008-04-09 08:34:00,1.99115,1.99115,1.99035,1.99045,629700000.0
2008-04-09 08:35:00,1.99045,1.99075,1.99045,1.99065,657800000.0
2008-04-09 08:36:00,1.9906,1.99115,1.9905,1.99065,153700000.0
2008-04-09 08:37:00,1.9907,1.9907,1.99005,1.99005,430400000.0
2008-04-09 08:38:00,1.99005,1.9902,1.98985,1.99005,301700000.0
2008-04-09 08:39:00,1.98995,1.99025,1.98955,1.98995,119100000.0
2008-04-09 08:40:00,1.98995,1.99015,1.98965,1.9899,153100000.0
2008-04-09 08:41:00,1.9899,1.99015,1.9896,1.98965,45800000.0
2008-04-09 08:42:00,1.98965,1.9911,1.98955,1.9911,55200000.0
2008-04-09 08:43:00,1.9911,1.99165,1.99105,1.9913,116500000.0
2008-04-09 08:44:00,1.9913,1.99195,1.99125,1.9918,68000000.0
2008-04-09 08:45:00,1.9918,1.99195,1.9917,1.99175,93700000.0
2008-04-09 08:46:00,1.99175,1.99175,1.99145,1.99145,122900000.0
2008-04-09 08:47:00,1.99145,1.9918,1.99135,1.99135,64500000.0
2008-04-09 08:48:00,1.99135,1.99155,1.9909,1.99105,74100000.0
2008-04-09 08:49:00,1.99105,1.9914,1.9907,1.99095,69200000.0
2008-04-09 08:50:00,1.99095,1.99115,1.99085,1.99115,103000000.0
2008-04-09 08:51:00,1.99115,1.99125,1.99075,1.9909,141700000.0
2008-04-09 08:52:00,1.9909,1.99125,1.9909,1.99115,81300000.0
2008-04-09 08:53:00,1.99115,1.9913,1.99075,1.99085,101000000.0
2008-04-09 08:54:00,1.99085,1.99085,1.99,1.9901,92100000.0
2008-04-09 08:55:00,1.9901,1.9903,1.9901,1.9902,172500000.0
2008-04-09 08:56:00,1.9902,1.99065,1.99015,1.9904,96500000.0
2008-04-09 08:57:00,1.9904,1.9909,1.9904,1.9906,151100000.0
2008-04-09 08:58:00,1.9906,1.9908,1.99015,1.9903,225700000.0
2008-04-09 08:59:00,1.99035,1.9904,1.98955,1.9897,144500000.0
2008-04-09 09:00:00,1.9897,1.9904,1.98955,1.98955,384700000.0
2008-04-09 09:01:00,1.98955,1.99045,1.98955,1.99025,234500000.0
2008-04-09 09:02:00,1.99025,1.99065,1.9901,1.9905,256300000.0
2008-04-09 09:03:00,1.9905,1.99075,1.9904,1.99065,103100000.0
2008-04-09 09:04:00,1.99065,1.99095,1.9905,1.9908,100600000.0
2008-04-09 09:05:00,1.9908,1.9918,1.9908,1.9914,305300000.0
2008-04-09 09:06:00,1.9914,1.99145,1.99125,1.99135,113900000.0
2008-04-09 09:07:00,1.99135,1.99235,1.99135,1.99225,356700000.0
2008-04-09 09:08:00,1.99225,1.99235,1.9918,1.99195,288700000.0
2008-04-09 09:09:00,1.99195,1.99315,1.99195,1.9931,433200000.0
2008-04-09 09:10:00,1.9932,1.99345,1.99295,1.9934,482600000.0
2008-04-09 09:11:00,1.99345,1.99345,1.99295,1.993,264400000.0
2008-04-09 09:12:00,1.993,1.99355,1.99285,1.993,163900000.0
2008-04-09 09:13:00,1.993,1.99305,1.99245,1.9926,164900000.0
2008-04-09 09:14:00,1.99265,1.99325,1.9926,1.9928,180900000.0
2008-04-09 09:15:00,1.9928,1.9938,1.9925,1.9933,186800000.0
2008-04-09 09:16:00,1.9933,1.99335,1.9929,1.9929,219100000.0
2008-04-09 09:17:00,1.9929,1.9929,1.9921,1.9921,240500000.0
2008-04-09 09:18:00,1.99205,1.99235,1.99185,1.99215,346800000.0
2008-04-09 09:19:00,1.99215,1.99225,1.99145,1.99185,225400000.0
2008-04-09 09:20:00,1.99185,1.99195,1.99145,1.99165,249000000.0
2008-04-09 09:21:00,1.99165,1.9924,1.9915,1.9924,248100000.0
2008-04-09 09:22:00,1.9924,1.99255,1.99215,1.9925,444100000.0
2008-04-09 09:23:00,1.9925,1.9928,1.99245,1.9928,412200000.0
2008-04-09 09:24:00,1.9928,1.99315,1.99265,1.99295,433700000.0
2008-04-09 09:25:00,1.99295,1.9934,1.99265,1.9929,310200000.0
2008-04-09 09:26:00,1.9929,1.99335,1.9929,1.99315,195500000.0
2008-04-09 09:27:00,1.99315,1.9932,1.99305,1.9932,235700000.0
2008-04-09 09:28:00,1.9932,1.99345,1.9924,1.99245,233300000.0
2008-04-09 09:29:00,1.9925,1.99275,1.99215,1.99265,215600000.0
2008-04-09 09:30:00,1.99265,1.99295,1.99225,1.9923,200300000.0
2008-04-09 09:31:00,1.9923,1.99245,1.99175,1.99205,190000000.0
2008-04-09 09:32:00,1.99205,1.99205,1.99175,1.99185,158300000.0
2008-04-09 09:33:00,1.99185,1.99225,1.99175,1.99185,405700000.0
2008-04-09 09:34:00,1.99185,1.99195,1.99145,1.9915,316700000.0
2008-04-09 09:35:00,1.9915,1.99195,1.99135,1.99165,178300000.0
2008-04-09 09:36:00,1.99165,1.9921,1.99165,1.99195,397500000.0
2008-04-09 09:37:00,1.99195,1.9923,1.99185,1.99195,431200000.0
2008-04-09 09:38:00,1.99195,1.99245,1.99185,1.99205,263300000.0
2008-04-09 09:39:00,1.99205,1.9928,1.99195,1.9921,141600000.0
2008-04-09 09:40:00,1.9921,1.99245,1.99175,1.99245,133400000.0
2008-04-09 09:41:00,1.99245,1.9926,1.9924,1.99255,163500000.0
2008-04-09 09:42:00,1.9927,1.99285,1.99265,1.99285,272600000.0
2008-04-09 09:43:00,1.99285,1.99305,1.9928,1.993,259700000.0
2008-04-09 09:44:00,1.993,1.99305,1.99235,1.99275,364700000.0
2008-04-09 09:45:00,1.99275,1.9928,1.99245,1.99255,574300000.0
2008-04-09 09:46:00,1.99255,1.99295,1.99235,1.99235,346600000.0
2008-04-09 09:47:00,1.99235,1.99235,1.99205,1.9922,453700000.0
2008-04-09 09:48:00,1.9922,1.9922,1.99195,1.99205,554900000.0
2008-04-09 09:49:00,1.99205,1.99225,1.99165,1.99165,369500000.0
2008-04-09 09:50:00,1.99165,1.99175,1.9908,1.99095,611900000.0
2008-04-09 09:51:00,1.99095,1.991,1.9903,1.99045,174800000.0
2008-04-09 09:52:00,1.99045,1.99045,1.9901,1.99025,102100000.0
2008-04-09 09:53:00,1.99025,1.99035,1.99,1.9902,100200000.0
2008-04-09 09:54:00,1.99015,1.99055,1.9897,1.99055,159200000.0
2008-04-09 09:55:00,1.99055,1.99065,1.9902,1.9904,132100000.0
2008-04-09 09:56:00,1.9904,1.9904,1.9899,1.98995,448100000.0
2008-04-09 09:57:00,1.98995,1.99055,1.98985,1.99055,231100000.0
2008-04-09 09:58:00,1.99055,1.99085,1.99025,1.99065,104600000.0
2008-04-09 09:59:00,1.99065,1.99165,1.99045,1.9915,98300000.0
2008-04-09 10:00:00,1.9915,1.99175,1.9913,1.99165,99700000.0
2008-04-09 10:01:00,1.99165,1.99175,1.9915,1.99155,161000000.0
2008-04-09 10:02:00,1.99155,1.9926,1.99155,1.9923,138100000.0
2008-04-09 10:03:00,1.9923,1.99265,1.99215,1.9924,91300000.0
2008-04-09 10:04:00,1.9924,1.9924,1.99225,1.99235,84100000.0
2008-04-09 10:05:00,1.9924,1.9925,1.9921,1.9924,150200000.0
2008-04-09 10:06:00,1.9924,1.9929,1.99225,1.99275,124400000.0
2008-04-09 10:07:00,1.9927,1.99385,1.9926,1.99325,203900000.0
2008-04-09 10:08:00,1.99325,1.9937,1.99325,1.9935,180400000.0
2008-04-09 10:09:00,1.9933,1.9933,1.99245,1.99245,250500000.0
2008-04-09 10:10:00,1.99245,1.9929,1.9924,1.99285,160500000.0
2008-04-09 10:11:00,1.99285,1.9931,1.99235,1.9931,166800000.0
2008-04-09 10:12:00,1.9931,1.99325,1.9928,1.993,95900000.0
2008-04-09 10:13:00,1.993,1.9933,1.99295,1.99305,126700000.0
2008-04-09 10:14:00,1.99305,1.99365,1.9926,1.99355,230400000.0
2008-04-09 10:15:00,1.9935,1.9942,1.99335,1.9941,146100000.0
2008-04-09 10:16:00,1.9941,1.99525,1.994,1.99485,222800000.0
2008-04-09 10:17:00,1.99485,1.99535,1.99455,1.99505,256700000.0
2008-04-09 10:18:00,1.99505,1.99505,1.9938,1.9943,146300000.0
2008-04-09 10:19:00,1.9943,1.99445,1.994,1.99405,170500000.0
2008-04-09 10:20:00,1.99405,1.99475,1.99385,1.99385,175800000.0
2008-04-09 10:21:00,1.99385,1.99435,1.9938,1.99415,202100000.0
2008-04-09 10:22:00,1.99415,1.99425,1.9936,1.9937,162100000.0
2008-04-09 10:23:00,1.9937,1.99395,1.99355,1.9937,274100000.0
2008-04-09 10:24:00,1.9937,1.99475,1.9937,1.99465,216600000.0
2008-04-09 10:25:00,1.99465,1.99485,1.99415,1.99425,449600000.0
2008-04-09 10:26:00,1.99425,1.99455,1.99425,1.9943,133500000.0
2008-04-09 10:27:00,1.9943,1.9943,1.9939,1.99425,266000000.0
2008-04-09 10:28:00,1.99425,1.99425,1.99335,1.99335,89800000.0
2008-04-09 10:29:00,1.99335,1.9934,1.99295,1.99295,559100000.0
2008-04-09 10:30:00,1.99295,1.99565,1.99275,1.99475,727400000.0
2008-04-09 10:31:00,1.99475,1.99685,1.99475,1.99685,371700000.0
2008-04-09 10:32:00,1.99685,1.99685,1.9958,1.9959,341400000.0
2008-04-09 10:33:00,1.99595,1.99605,1.99575,1.99605,179800000.0
2008-04-09 10:34:00,1.99605,1.99625,1.99575,1.99585,267800000.0
2008-04-09 10:35:00,1.99585,1.9959,1.99545,1.99565,183400000.0
2008-04-09 10:36:00,1.99565,1.99565,1.9953,1.99545,86600000.0
2008-04-09 10:37:00,1.99545,1.99585,1.9954,1.9958,142800000.0
2008-04-09 10:38:00,1.99575,1.99585,1.9955,1.9957,124700000.0
2008-04-09 10:39:00,1.99565,1.99695,1.99565,1.9968,121400000.0
2008-04-09 10:40:00,1.9967,1.9969,1.9963,1.99645,83300000.0
2008-04-09 10:41:00,1.99645,1.9965,1.9959,1.99615,192900000.0
2008-04-09 10:42:00,1.99615,1.99615,1.9955,1.99565,221100000.0
2008-04-09 10:43:00,1.99565,1.99565,1.9949,1.9949,186500000.0
2008-04-09 10:44:00,1.99485,1.99575,1.9945,1.99575,320200000.0
2008-04-09 10:45:00,1.9957,1.9959,1.99555,1.99555,431100000.0
2008-04-09 10:46:00,1.99555,1.9958,1.99555,1.9958,437100000.0
2008-04-09 10:47:00,1.9958,1.99585,1.99495,1.995,216400000.0
2008-04-09 10:48:00,1.995,1.99525,1.9948,1.99505,383200000.0
2008-04-09 10:49:00,1.99505,1.99535,1.99495,1.99525,392500000.0
2008-04-09 10:50:00,1.99525,1.99555,1.9948,1.9953,400200000.0
2008-04-09 10:51:00,1.9953,1.99545,1.9952,1.99525,266400000.0
2008-04-09 10:52:00,1.99525,1.99565,1.99495,1.99545,268500000.0
2008-04-09 10:53:00,1.99545,1.99575,1.9954,1.99565,158000000.0
2008-04-09 10:54:00,1.99565,1.9958,1.99555,1.9957,143000000.0
2008-04-09 10:55:00,1.9957,1.99575,1.99545,1.99565,215200000.0
2008-04-09 10:56:00,1.99565,1.9958,1.99555,1.99575,203400000.0
2008-04-09 10:57:00,1.99575,1.99575,1.9947,1.9948,208200000.0
2008-04-09 10:58:00,1.9948,1.99485,1.99375,1.99375,295400000.0
2008-04-09 10:59:00,1.99375,1.99435,1.99365,1.99435,83400000.0
2008-04-09 11:00:00,1.99435,1.99455,1.9938,1.99395,86600000.0
2008-04-09 11:01:00,1.99395,1.99495,1.9938,1.9942,80000000.0
2008-04-09 11:02:00,1.9942,1.99425,1.9935,1.9936,76400000.0
2008-04-09 11:03:00,1.9936,1.99415,1.9934,1.99415,117200000.0
2008-04-09 11:04:00,1.99415,1.99415,1.99355,1.99395,121700000.0
2008-04-09 11:05:00,1.99395,1.99395,1.9927,1.99285,163700000.0
2008-04-09 11:06:00,1.9929,1.99305,1.99215,1.99275,124600000.0
2008-04-09 11:07:00,1.9926,1.99285,1.99245,1.9928,155800000.0
2008-04-09 11:08:00,1.99275,1.9929,1.9925,1.99285,165300000.0
2008-04-09 11:09:00,1.99285,1.99295,1.99265,1.99295,243300000.0
2008-04-09 11:10:00,1.99295,1.9933,1.99265,1.9933,211600000.0
2008-04-09 11:11:00,1.9933,1.99355,1.993,1.99305,59900000.0
2008-04-09 11:12:00,1.99305,1.99395,1.99285,1.99325,102100000.0
2008-04-09 11:13:00,1.9933,1.99395,1.9933,1.99395,81100000.0
2008-04-09 11:14:00,1.99395,1.99525,1.99395,1.99495,111800000.0
2008-04-09 11:15:00,1.99495,1.99515,1.9948,1.99485,101800000.0
2008-04-09 11:16:00,1.99485,1.99505,1.99475,1.99505,140300000.0
2008-04-09 11:17:00,1.99505,1.99515,1.99485,1.99515,181900000.0
2008-04-09 11:18:00,1.99515,1.99525,1.99455,1.9946,149400000.0
2008-04-09 11:19:00,1.9946,1.99475,1.99425,1.99435,50300000.0
2008-04-09 11:20:00,1.99435,1.99435,1.994,1.9942,70500000.0
2008-04-09 11:21:00,1.9942,1.9942,1.99375,1.99395,135400000.0
2008-04-09 11:22:00,1.99395,1.99485,1.99395,1.9946,240900000.0
2008-04-09 11:23:00,1.9946,1.99465,1.99435,1.99435,113300000.0
2008-04-09 11:24:00,1.99435,1.99455,1.9942,1.99455,119000000.0
2008-04-09 11:25:00,1.9946,1.99465,1.99355,1.99395,122400000.0
2008-04-09 11:26:00,1.99395,1.99415,1.99355,1.9936,133900000.0
2008-04-09 11:27:00,1.99365,1.9937,1.99275,1.9928,143500000.0
2008-04-09 11:28:00,1.9928,1.99295,1.9919,1.9924,161100000.0
2008-04-09 11:29:00,1.9924,1.99285,1.99205,1.9926,233900000.0
2008-04-09 11:30:00,1.9926,1.99315,1.9924,1.9927,135400000.0
2008-04-09 11:31:00,1.9928,1.99325,1.99245,1.9931,109200000.0
2008-04-09 11:32:00,1.9931,1.9934,1.9931,1.99325,102900000.0
2008-04-09 11:33:00,1.99325,1.99395,1.99315,1.9938,133700000.0
2008-04-09 11:34:00,1.9938,1.99405,1.99345,1.99355,87200000.0
2008-04-09 11:35:00,1.99355,1.9936,1.99295,1.99295,145400000.0
2008-04-09 11:36:00,1.99295,1.9932,1.99275,1.9929,109500000.0
2008-04-09 11:37:00,1.9929,1.99315,1.9929,1.99315,31300000.0
2008-04-09 11:38:00,1.99315,1.99375,1.99305,1.99365,85400000.0
2008-04-09 11:39:00,1.99365,1.9944,1.9936,1.99425,142300000.0
2008-04-09 11:40:00,1.99425,1.9946,1.99415,1.99435,123400000.0
2008-04-09 11:41:00,1.99435,1.9944,1.9938,1.9938,64400000.0
2008-04-09 11:42:00,1.9938,1.9942,1.9938,1.994,104800000.0
2008-04-09 11:43:00,1.994,1.9945,1.994,1.9945,65700000.0
2008-04-09 11:44:00,1.9945,1.9946,1.9942,1.9945,67300000.0
2008-04-09 11:45:00,1.9945,1.9945,1.99415,1.9942,25800000.0
2008-04-09 11:46:00,1.9942,1.9942,1.99405,1.9942,26600000.0
2008-04-09 11:47:00,1.9942,1.9942,1.9939,1.9939,37100000.0
2008-04-09 11:48:00,1.9939,1.9942,1.9939,1.994,38500000.0
2008-04-09 11:49:00,1.994,1.994,1.99355,1.9936,45600000.0
2008-04-09 11:50:00,1.9936,1.9939,1.9935,1.9936,37900000.0
2008-04-09 11:51:00,1.9936,1.9939,1.99345,1.9939,70300000.0
2008-04-09 11:52:00,1.9939,1.9939,1.9936,1.9936,31400000.0
2008-04-09 11:53:00,1.9936,1.9942,1.9935,1.9941,47800000.0
2008-04-09 11:54:00,1.9941,1.9943,1.99405,1.99425,78000000.0
2008-04-09 11:55:00,1.99425,1.9944,1.99405,1.99405,258700000.0
2008-04-09 11:56:00,1.99405,1.9944,1.994,1.9942,121500000.0
2008-04-09 11:57:00,1.9942,1.9943,1.9942,1.9943,25800000.0
2008-04-09 11:58:00,1.9943,1.9946,1.9941,1.9945,40200000.0
2008-04-09 11:59:00,1.9945,1.9948,1.99415,1.9947,45800000.0
2008-04-09 12:00:00,1.9947,1.9951,1.9945,1.9946,46500000.0
2008-04-09 12:01:00,1.9946,1.9947,1.9944,1.9944,34100000.0
2008-04-09 12:02:00,1.9944,1.9948,1.9943,1.9945,86300000.0
2008-04-09 12:03:00,1.9945,1.9945,1.9943,1.9944,26000000.0
2008-04-09 12:04:00,1.9944,1.9946,1.9943,1.9946,22500000.0
2008-04-09 12:05:00,1.9946,1.9947,1.9944,1.9944,7400000.0
2008-04-09 12:06:00,1.9944,1.9944,1.9941,1.99415,44200000.0
2008-04-09 12:07:00,1.99415,1.99415,1.9938,1.9939,26000000.0
2008-04-09 12:08:00,1.9939,1.9941,1.9938,1.9938,34500000.0
2008-04-09 12:09:00,1.9938,1.9939,1.9938,1.9939,23400000.0
2008-04-09 12:10:00,1.9939,1.99415,1.9937,1.9941,31600000.0
2008-04-09 12:11:00,1.9941,1.9943,1.994,1.994,12000000.0
2008-04-09 12:12:00,1.994,1.994,1.9938,1.9938,16100000.0
2008-04-09 12:13:00,1.9938,1.9941,1.9938,1.9938,14000000.0
2008-04-09 12:14:00,1.9938,1.994,1.9938,1.9938,29200000.0
2008-04-09 12:15:00,1.99385,1.9942,1.99385,1.994,25100000.0
2008-04-09 12:16:00,1.994,1.9942,1.9936,1.9937,31300000.0
2008-04-09 12:17:00,1.9937,1.9937,1.9935,1.9935,26200000.0
2008-04-09 12:18:00,1.9935,1.9938,1.99345,1.9938,41500000.0
2008-04-09 12:19:00,1.9938,1.994,1.9936,1.99385,72000000.0
2008-04-09 12:20:00,1.99385,1.994,1.9938,1.9939,21600000.0
2008-04-09 12:21:00,1.9939,1.9941,1.9938,1.9939,51800000.0
2008-04-09 12:22:00,1.9939,1.9945,1.9939,1.9939,87700000.0
2008-04-09 12:23:00,1.9939,1.9941,1.99355,1.99385,88300000.0
2008-04-09 12:24:00,1.99385,1.9941,1.9936,1.9941,83000000.0
2008-04-09 12:25:00,1.9941,1.9944,1.994,1.9944,65800000.0
2008-04-09 12:26:00,1.9944,1.9946,1.99415,1.9946,49800000.0
2008-04-09 12:27:00,1.9946,1.9946,1.99425,1.9945,79300000.0
2008-04-09 12:28:00,1.9945,1.9946,1.9943,1.99435,107700000.0
2008-04-09 12:29:00,1.99435,1.9946,1.9942,1.9942,87300000.0
2008-04-09 12:30:00,1.9942,1.9948,1.9942,1.9947,30800000.0
2008-04-09 12:31:00,1.9947,1.995,1.9943,1.9948,60500000.0
2008-04-09 12:32:00,1.9947,1.9947,1.99395,1.9946,40200000.0
2008-04-09 12:33:00,1.9946,1.9947,1.9944,1.9946,23200000.0
2008-04-09 12:34:00,1.9946,1.99485,1.99455,1.9946,112500000.0
2008-04-09 12:35:00,1.99465,1.9948,1.99455,1.99465,259400000.0
2008-04-09 12:36:00,1.99465,1.99465,1.99435,1.99445,169000000.0
2008-04-09 12:37:00,1.99445,1.9949,1.99445,1.99475,152700000.0
2008-04-09 12:38:00,1.99475,1.9949,1.9947,1.99475,70600000.0
2008-04-09 12:39:00,1.99475,1.9951,1.99475,1.99495,35800000.0
2008-04-09 12:40:00,1.99495,1.995,1.9948,1.99485,61300000.0
2008-04-09 12:41:00,1.99485,1.9949,1.9944,1.9948,73300000.0
2008-04-09 12:42:00,1.9948,1.9948,1.9946,1.99465,43900000.0
2008-04-09 12:43:00,1.99465,1.9952,1.99465,1.9948,85700000.0
2008-04-09 12:44:00,1.9948,1.99495,1.9945,1.9949,61500000.0
2008-04-09 12:45:00,1.9949,1.9953,1.99465,1.9953,73200000.0
2008-04-09 12:46:00,1.9955,1.9955,1.9951,1.9954,46100000.0
2008-04-09 12:47:00,1.9954,1.9956,1.9949,1.99505,63300000.0
2008-04-09 12:48:00,1.99505,1.9952,1.9941,1.9945,63800000.0
2008-04-09 12:49:00,1.9945,1.9949,1.9945,1.9947,46400000.0
2008-04-09 12:50:00,1.9947,1.9951,1.9944,1.9949,48800000.0
2008-04-09 12:51:00,1.9949,1.9951,1.9948,1.995,24900000.0
2008-04-09 12:52:00,1.995,1.9952,1.9948,1.995,37100000.0
2008-04-09 12:53:00,1.995,1.9951,1.9946,1.9948,48000000.0
2008-04-09 12:54:00,1.9948,1.9948,1.9945,1.99465,27900000.0
2008-04-09 12:55:00,1.99465,1.9947,1.9945,1.9945,23500000.0
2008-04-09 12:56:00,1.9943,1.9949,1.9943,1.9946,32300000.0
2008-04-09 12:57:00,1.9946,1.9947,1.99445,1.9946,127100000.0
2008-04-09 12:58:00,1.9946,1.99485,1.9944,1.99465,99400000.0
2008-04-09 12:59:00,1.99465,1.9949,1.99425,1.99425,100000000.0
2008-04-09 13:00:00,1.9943,1.9954,1.99415,1.9953,45400000.0
2008-04-09 13:01:00,1.9953,1.9953,1.9949,1.995,34900000.0
2008-04-09 13:02:00,1.995,1.9951,1.9947,1.9948,69000000.0
2008-04-09 13:03:00,1.9948,1.9954,1.9945,1.99525,58600000.0
2008-04-09 13:04:00,1.99525,1.9953,1.9944,1.9951,61800000.0
2008-04-09 13:05:00,1.9951,1.9958,1.9951,1.9955,52600000.0
2008-04-09 13:06:00,1.9955,1.9971,1.9953,1.9968,56000000.0
2008-04-09 13:07:00,1.9968,1.997,1.9966,1.9966,43800000.0
2008-04-09 13:08:00,1.9966,1.9966,1.99545,1.9957,38300000.0
2008-04-09 13:09:00,1.9957,1.9963,1.99555,1.9961,71900000.0
2008-04-09 13:10:00,1.9961,1.9967,1.99595,1.9964,77500000.0
2008-04-09 13:11:00,1.9964,1.9974,1.9963,1.997,43700000.0
2008-04-09 13:12:00,1.997,1.997,1.9968,1.9969,22800000.0
2008-04-09 13:13:00,1.9969,1.9972,1.99635,1.9968,33400000.0
2008-04-09 13:14:00,1.9968,1.9975,1.99665,1.9973,42700000.0
2008-04-09 13:15:00,1.9973,1.99775,1.99695,1.9974,72800000.0
2008-04-09 13:16:00,1.9974,1.9981,1.99735,1.9979,37900000.0
2008-04-09 13:17:00,1.9979,1.9988,1.9979,1.99825,32900000.0
2008-04-09 13:18:00,1.99825,1.9993,1.9981,1.9992,72000000.0
2008-04-09 13:19:00,1.9992,2.001,1.9992,2.0004,44800000.0
2008-04-09 13:20:00,2.0004,2.0008,1.99935,1.9999,118100000.0
2008-04-09 13:21:00,2.0,2.0004,1.9997,1.9997,84600000.0
2008-04-09 13:22:00,1.9997,1.9999,1.9993,1.9993,83200000.0
2008-04-09 13:23:00,1.9993,1.9999,1.99905,1.9992,54800000.0
2008-04-09 13:24:00,1.9992,1.9993,1.9989,1.9989,56700000.0
2008-04-09 13:25:00,1.9988,1.9995,1.9986,1.9991,42400000.0
2008-04-09 13:26:00,1.9991,1.9995,1.9989,1.9991,22900000.0
2008-04-09 13:27:00,1.9991,1.9993,1.9981,1.9981,31000000.0
2008-04-09 13:28:00,1.9981,1.9987,1.9978,1.9984,73800000.0
2008-04-09 13:29:00,1.9984,1.99895,1.9984,1.99885,53400000.0
2008-04-09 13:30:00,1.9989,1.99895,1.9987,1.9987,75000000.0
2008-04-09 13:31:00,1.9987,1.9988,1.9985,1.9986,38200000.0
2008-04-09 13:32:00,1.9986,1.9988,1.9984,1.9984,16200000.0
2008-04-09 13:33:00,1.9982,1.9984,1.9977,1.9983,42700000.0
2008-04-09 13:34:00,1.9983,1.9986,1.9982,1.9982,48400000.0
2008-04-09 13:35:00,1.9982,1.9985,1.998,1.9981,45600000.0
2008-04-09 13:36:00,1.9981,1.9983,1.9974,1.9976,41400000.0
2008-04-09 13:37:00,1.9976,1.9977,1.99695,1.99695,59200000.0
2008-04-09 13:38:00,1.997,1.9977,1.997,1.99755,96300000.0
2008-04-09 13:39:00,1.99755,1.9978,1.9973,1.9974,125100000.0
2008-04-09 13:40:00,1.9974,1.99765,1.9971,1.9972,203100000.0
2008-04-09 13:41:00,1.9972,1.9973,1.997,1.9972,51600000.0
2008-04-09 13:42:00,1.9972,1.9972,1.9969,1.99695,69200000.0
2008-04-09 13:43:00,1.99695,1.9973,1.9969,1.99725,51500000.0
2008-04-09 13:44:00,1.99725,1.99755,1.997,1.9971,103300000.0
2008-04-09 13:45:00,1.9971,1.9975,1.9971,1.9973,117900000.0
2008-04-09 13:46:00,1.9973,1.9975,1.997,1.99705,219200000.0
2008-04-09 13:47:00,1.99715,1.9973,1.99705,1.99715,289500000.0
2008-04-09 13:48:00,1.99715,1.99735,1.9971,1.9971,89700000.0
2008-04-09 13:49:00,1.9971,1.99725,1.99695,1.9972,145000000.0
2008-04-09 13:50:00,1.9972,1.9972,1.997,1.9972,65500000.0
2008-04-09 13:51:00,1.9972,1.9974,1.9971,1.9974,70000000.0
2008-04-09 13:52:00,1.9974,1.9974,1.9974,1.9974,4800000.0
2008-04-09 13:53:00,1.9974,1.9975,1.99715,1.9975,61100000.0
2008-04-09 13:54:00,1.9975,1.9981,1.9975,1.9981,122500000.0
2008-04-09 13:55:00,1.9981,1.99815,1.99775,1.99775,75700000.0
2008-04-09 13:56:00,1.9977,1.9981,1.99765,1.998,215200000.0
2008-04-09 13:57:00,1.998,1.9988,1.998,1.9987,116900000.0
2008-04-09 13:58:00,1.9987,1.9987,1.99805,1.9984,247800000.0
2008-04-09 13:59:00,1.9983,1.9992,1.9982,1.9983,132800000.0
2008-04-09 14:00:00,1.9983,1.9985,1.9983,1.9984,124300000.0
2008-04-09 14:01:00,1.9984,1.9987,1.9982,1.9985,34800000.0
2008-04-09 14:02:00,1.99855,1.9987,1.9982,1.99835,90900000.0
2008-04-09 14:03:00,1.9983,1.9988,1.9983,1.9984,128800000.0
2008-04-09 14:04:00,1.9984,1.9987,1.9982,1.9986,129000000.0
2008-04-09 14:05:00,1.9986,1.9986,1.9982,1.9984,24700000.0
2008-04-09 14:06:00,1.9984,1.9986,1.99825,1.9984,26800000.0
2008-04-09 14:07:00,1.9984,1.9987,1.9984,1.9985,71700000.0
2008-04-09 14:08:00,1.9986,1.9986,1.998,1.9981,119100000.0
2008-04-09 14:09:00,1.9981,1.9983,1.998,1.9981,51500000.0
2008-04-09 14:10:00,1.9981,1.9981,1.9981,1.9981,5400000.0
2008-04-09 14:11:00,1.9981,1.9982,1.9981,1.9981,8200000.0
2008-04-09 14:12:00,1.9981,1.9981,1.99795,1.9981,9300000.0
2008-04-09 14:13:00,1.9981,1.9981,1.9977,1.9978,39000000.0
2008-04-09 14:14:00,1.9978,1.998,1.9977,1.99785,78500000.0
2008-04-09 14:15:00,1.99785,1.99785,1.9973,1.9976,81000000.0
2008-04-09 14:16:00,1.9976,1.998,1.9973,1.9973,63600000.0
2008-04-09 14:17:00,1.9973,1.9976,1.9967,1.99675,74900000.0
2008-04-09 14:18:00,1.99675,1.9969,1.9962,1.9962,33800000.0
2008-04-09 14:19:00,1.9962,1.9967,1.9959,1.9967,19900000.0
2008-04-09 14:20:00,1.9967,1.9975,1.9967,1.9973,24100000.0
2008-04-09 14:21:00,1.9973,1.9973,1.9966,1.9967,23400000.0
2008-04-09 14:22:00,1.9967,1.9968,1.9963,1.9964,36500000.0
2008-04-09 14:23:00,1.9964,1.9964,1.9958,1.99595,145000000.0
2008-04-09 14:24:00,1.99595,1.9962,1.9957,1.99575,144100000.0
2008-04-09 14:25:00,1.99575,1.99575,1.99505,1.99525,268800000.0
2008-04-09 14:26:00,1.99525,1.9956,1.9951,1.9953,72100000.0
2008-04-09 14:27:00,1.9953,1.9958,1.99525,1.9956,74200000.0
2008-04-09 14:28:00,1.9956,1.9958,1.9953,1.9953,77100000.0
2008-04-09 14:29:00,1.9953,1.9954,1.99495,1.9951,166000000.0
2008-04-09 14:30:00,1.9951,1.9955,1.995,1.9952,76000000.0
2008-04-09 14:31:00,1.9952,1.9953,1.99495,1.9951,93500000.0
2008-04-09 14:32:00,1.9951,1.9952,1.9949,1.995,60100000.0
2008-04-09 14:33:00,1.995,1.9952,1.9945,1.9949,113500000.0
2008-04-09 14:34:00,1.9949,1.995,1.9946,1.9946,42200000.0
2008-04-09 14:35:00,1.9946,1.9946,1.9941,1.99415,63800000.0
2008-04-09 14:36:00,1.99415,1.9943,1.9939,1.994,153000000.0
2008-04-09 14:37:00,1.994,1.9945,1.994,1.9943,106500000.0
2008-04-09 14:38:00,1.99415,1.9946,1.994,1.9946,89600000.0
2008-04-09 14:39:00,1.9946,1.9949,1.9943,1.99485,123500000.0
2008-04-09 14:40:00,1.99485,1.9949,1.9944,1.9945,136900000.0
2008-04-09 14:41:00,1.9945,1.99455,1.99435,1.9945,247800000.0
2008-04-09 14:42:00,1.9945,1.9947,1.9944,1.9945,55900000.0
2008-04-09 14:43:00,1.9945,1.9949,1.9945,1.9949,48700000.0
2008-04-09 14:44:00,1.9949,1.9951,1.9949,1.995,60800000.0
2008-04-09 14:45:00,1.995,1.9953,1.99495,1.99505,54600000.0
2008-04-09 14:46:00,1.99505,1.9951,1.99475,1.9948,268300000.0
2008-04-09 14:47:00,1.9948,1.9951,1.9946,1.9951,36500000.0
2008-04-09 14:48:00,1.9951,1.9952,1.99355,1.99355,334700000.0
2008-04-09 14:49:00,1.99355,1.99405,1.9929,1.9929,439900000.0
2008-04-09 14:50:00,1.99285,1.99365,1.99285,1.9936,387900000.0
2008-04-09 14:51:00,1.9936,1.9938,1.99335,1.99375,390500000.0
2008-04-09 14:52:00,1.99375,1.9939,1.9927,1.9929,275800000.0
2008-04-09 14:53:00,1.9929,1.9936,1.9929,1.9933,230800000.0
2008-04-09 14:54:00,1.9933,1.9933,1.99295,1.99305,357400000.0
2008-04-09 14:55:00,1.99305,1.9931,1.99275,1.9929,286600000.0
2008-04-09 14:56:00,1.9929,1.9929,1.9925,1.9929,166900000.0
2008-04-09 14:57:00,1.9929,1.9929,1.9924,1.9924,90000000.0
2008-04-09 14:58:00,1.9924,1.99255,1.9917,1.99235,438600000.0
2008-04-09 14:59:00,1.99235,1.99245,1.99165,1.99205,439400000.0
2008-04-09 15:00:00,1.99205,1.9922,1.99185,1.99195,326700000.0
2008-04-09 15:01:00,1.99195,1.9923,1.99155,1.99205,197000000.0
2008-04-09 15:02:00,1.99205,1.99215,1.99105,1.99145,173100000.0
2008-04-09 15:03:00,1.99145,1.9917,1.99095,1.9911,114400000.0
2008-04-09 15:04:00,1.99115,1.9918,1.9911,1.9918,105000000.0
2008-04-09 15:05:00,1.9918,1.992,1.9909,1.9912,105000000.0
2008-04-09 15:06:00,1.9912,1.9916,1.9881,1.9889,130600000.0
2008-04-09 15:07:00,1.989,1.9895,1.98875,1.9895,87500000.0
2008-04-09 15:08:00,1.9895,1.9897,1.9887,1.9887,104500000.0
2008-04-09 15:09:00,1.9887,1.9893,1.98855,1.9891,91700000.0
2008-04-09 15:10:00,1.9891,1.9893,1.98875,1.9889,132900000.0
2008-04-09 15:11:00,1.9889,1.9889,1.9883,1.98845,131600000.0
2008-04-09 15:12:00,1.98835,1.9891,1.9883,1.9889,105700000.0
2008-04-09 15:13:00,1.9889,1.9892,1.9886,1.989,74600000.0
2008-04-09 15:14:00,1.9891,1.9891,1.98885,1.98885,78500000.0
2008-04-09 15:15:00,1.98885,1.9893,1.9887,1.9893,170700000.0
2008-04-09 15:16:00,1.9893,1.9901,1.9892,1.9901,201800000.0
2008-04-09 15:17:00,1.9901,1.9904,1.9901,1.9903,86200000.0
2008-04-09 15:18:00,1.9903,1.9912,1.9902,1.99085,87300000.0
2008-04-09 15:19:00,1.99085,1.9909,1.9904,1.9904,91100000.0
2008-04-09 15:20:00,1.9904,1.9908,1.9904,1.9905,55100000.0
2008-04-09 15:21:00,1.9905,1.991,1.9905,1.9909,84100000.0
2008-04-09 15:22:00,1.9909,1.9914,1.99075,1.9911,73100000.0
2008-04-09 15:23:00,1.9911,1.9914,1.9904,1.9904,79900000.0
2008-04-09 15:24:00,1.9905,1.9907,1.9903,1.9903,96400000.0
2008-04-09 15:25:00,1.9903,1.9904,1.99,1.9902,83200000.0
2008-04-09 15:26:00,1.9902,1.9905,1.9901,1.9904,86400000.0
2008-04-09 15:27:00,1.9904,1.9906,1.9901,1.9904,61900000.0
2008-04-09 15:28:00,1.9904,1.9905,1.9903,1.9903,59700000.0
2008-04-09 15:29:00,1.9903,1.9903,1.98975,1.9902,40800000.0
2008-04-09 15:30:00,1.9902,1.9905,1.9898,1.9903,76000000.0
2008-04-09 15:31:00,1.9903,1.9905,1.9902,1.9903,70700000.0
2008-04-09 15:32:00,1.9903,1.9914,1.99005,1.9914,74400000.0
2008-04-09 15:33:00,1.9914,1.9923,1.9913,1.9919,79500000.0
2008-04-09 15:34:00,1.9919,1.9919,1.9912,1.9914,71300000.0
2008-04-09 15:35:00,1.9914,1.9915,1.9908,1.9911,65300000.0
2008-04-09 15:36:00,1.9912,1.9918,1.9911,1.9912,61800000.0
2008-04-09 15:37:00,1.9913,1.9914,1.9912,1.99125,50100000.0
2008-04-09 15:38:00,1.99125,1.9916,1.991,1.99125,106200000.0
2008-04-09 15:39:00,1.99125,1.99125,1.9907,1.9908,104300000.0
2008-04-09 15:40:00,1.9908,1.9909,1.9903,1.99035,77900000.0
2008-04-09 15:41:00,1.99035,1.9904,1.98975,1.99,129900000.0
2008-04-09 15:42:00,1.99,1.9902,1.98965,1.99005,94500000.0
2008-04-09 15:43:00,1.99005,1.9902,1.9898,1.9898,83100000.0
2008-04-09 15:44:00,1.9898,1.9898,1.98905,1.98915,129700000.0
2008-04-09 15:45:00,1.9891,1.9896,1.989,1.9892,96100000.0
2008-04-09 15:46:00,1.9892,1.9903,1.98915,1.99015,179800000.0
2008-04-09 15:47:00,1.99015,1.9911,1.99005,1.99105,122500000.0
2008-04-09 15:48:00,1.991,1.9913,1.9902,1.9903,130700000.0
2008-04-09 15:49:00,1.9902,1.9908,1.9902,1.9907,72400000.0
2008-04-09 15:50:00,1.9907,1.9912,1.9905,1.9912,84300000.0
2008-04-09 15:51:00,1.9912,1.9913,1.9908,1.9909,97800000.0
2008-04-09 15:52:00,1.9909,1.9912,1.9906,1.9909,139100000.0
2008-04-09 15:53:00,1.9909,1.9909,1.98995,1.99005,91800000.0
2008-04-09 15:54:00,1.99005,1.9909,1.99005,1.9901,95300000.0
2008-04-09 15:55:00,1.9901,1.9903,1.9897,1.9902,88900000.0
2008-04-09 15:56:00,1.9902,1.9913,1.99,1.9909,121400000.0
2008-04-09 15:57:00,1.9909,1.991,1.9902,1.9904,102900000.0
2008-04-09 15:58:00,1.9904,1.9904,1.9901,1.9904,80200000.0
2008-04-09 15:59:00,1.9904,1.99095,1.9902,1.99095,187400000.0
2008-04-09 16:00:00,1.99095,1.9911,1.99005,1.99025,331600000.0
2008-04-09 16:01:00,1.9903,1.9906,1.99015,1.99045,135100000.0
2008-04-09 16:02:00,1.9904,1.9904,1.98955,1.9899,123200000.0
2008-04-09 16:03:00,1.9899,1.99,1.98855,1.9895,142900000.0
2008-04-09 16:04:00,1.98935,1.98935,1.9888,1.9892,128600000.0
2008-04-09 16:05:00,1.9892,1.99005,1.9891,1.9895,350100000.0
2008-04-09 16:06:00,1.9895,1.98955,1.98905,1.98905,218800000.0
2008-04-09 16:07:00,1.9891,1.98955,1.98875,1.98955,250600000.0
2008-04-09 16:08:00,1.98955,1.9901,1.9892,1.9901,246100000.0
2008-04-09 16:09:00,1.9901,1.9903,1.9899,1.9901,126200000.0
2008-04-09 16:10:00,1.9901,1.9903,1.98975,1.9903,180000000.0
2008-04-09 16:11:00,1.9903,1.99075,1.9903,1.9907,143800000.0
2008-04-09 16:12:00,1.9907,1.9914,1.9905,1.9912,123900000.0
2008-04-09 16:13:00,1.9912,1.99165,1.991,1.99105,130100000.0
2008-04-09 16:14:00,1.9911,1.9913,1.9907,1.9907,208100000.0
2008-04-09 16:15:00,1.9907,1.9908,1.99015,1.9902,153700000.0
2008-04-09 16:16:00,1.9902,1.9909,1.98995,1.9908,216700000.0
2008-04-09 16:17:00,1.9908,1.9911,1.99,1.99,145700000.0
2008-04-09 16:18:00,1.99,1.99035,1.9898,1.99035,138600000.0
2008-04-09 16:19:00,1.9902,1.9904,1.9899,1.9904,112500000.0
2008-04-09 16:20:00,1.9904,1.9911,1.99025,1.9909,116900000.0
2008-04-09 16:21:00,1.9909,1.99165,1.9909,1.99165,146400000.0
2008-04-09 16:22:00,1.99165,1.9926,1.9914,1.9922,142100000.0
2008-04-09 16:23:00,1.9922,1.9923,1.9916,1.9921,188000000.0
2008-04-09 16:24:00,1.9921,1.9921,1.9915,1.9915,128300000.0
2008-04-09 16:25:00,1.9915,1.9917,1.9914,1.99145,154700000.0
2008-04-09 16:26:00,1.99145,1.9918,1.99135,1.99135,184800000.0
2008-04-09 16:27:00,1.9915,1.9915,1.9901,1.99015,116000000.0
2008-04-09 16:28:00,1.9902,1.9907,1.9901,1.9903,106900000.0
2008-04-09 16:29:00,1.9903,1.9907,1.99025,1.9905,131000000.0
2008-04-09 16:30:00,1.9905,1.9905,1.989,1.989,172400000.0
2008-04-09 16:31:00,1.989,1.9894,1.9886,1.9886,140900000.0
2008-04-09 16:32:00,1.98855,1.9886,1.9872,1.98745,254200000.0
2008-04-09 16:33:00,1.9871,1.98715,1.9863,1.98685,289900000.0
2008-04-09 16:34:00,1.98685,1.9873,1.98675,1.98695,517500000.0
2008-04-09 16:35:00,1.9868,1.9868,1.9861,1.9865,264900000.0
2008-04-09 16:36:00,1.9865,1.9869,1.9859,1.986,108600000.0
2008-04-09 16:37:00,1.986,1.9861,1.9856,1.9861,110700000.0
2008-04-09 16:38:00,1.9861,1.9869,1.98585,1.9867,113700000.0
2008-04-09 16:39:00,1.9867,1.9872,1.9867,1.9867,122300000.0
2008-04-09 16:40:00,1.9867,1.9867,1.986,1.9861,129200000.0
2008-04-09 16:41:00,1.9861,1.98615,1.98445,1.985,226200000.0
2008-04-09 16:42:00,1.985,1.985,1.9847,1.9849,200300000.0
2008-04-09 16:43:00,1.9849,1.9855,1.9849,1.9851,193900000.0
2008-04-09 16:44:00,1.9851,1.9857,1.9851,1.98565,178300000.0
2008-04-09 16:45:00,1.98565,1.98645,1.9856,1.9864,112100000.0
2008-04-09 16:46:00,1.9864,1.9868,1.9863,1.98635,118900000.0
2008-04-09 16:47:00,1.98635,1.98635,1.98585,1.9861,218500000.0
2008-04-09 16:48:00,1.98615,1.9865,1.9858,1.9865,147700000.0
2008-04-09 16:49:00,1.9865,1.9867,1.9862,1.9865,104800000.0
2008-04-09 16:50:00,1.9865,1.9867,1.9863,1.9864,195300000.0
2008-04-09 16:51:00,1.9865,1.9869,1.9861,1.9865,147600000.0
2008-04-09 16:52:00,1.9865,1.9872,1.98615,1.9868,150000000.0
2008-04-09 16:53:00,1.9868,1.9875,1.9867,1.98685,133900000.0
2008-04-09 16:54:00,1.98685,1.9872,1.98665,1.9868,113700000.0
2008-04-09 16:55:00,1.9868,1.9871,1.98665,1.9869,115200000.0
2008-04-09 16:56:00,1.9869,1.9871,1.9863,1.98655,107000000.0
2008-04-09 16:57:00,1.98655,1.987,1.98625,1.9867,134600000.0
2008-04-09 16:58:00,1.9867,1.9869,1.9858,1.9862,123900000.0
2008-04-09 16:59:00,1.9864,1.9865,1.98555,1.986,229200000.0
2008-04-09 17:00:00,1.986,1.9869,1.9859,1.9862,184500000.0
2008-04-09 17:01:00,1.9862,1.98685,1.9862,1.98665,344100000.0
2008-04-09 17:02:00,1.98665,1.98695,1.98655,1.98675,293000000.0
2008-04-09 17:03:00,1.9868,1.987,1.98605,1.9862,247600000.0
2008-04-09 17:04:00,1.9862,1.9865,1.98595,1.9865,237300000.0
2008-04-09 17:05:00,1.9865,1.9868,1.98645,1.9868,298200000.0
2008-04-09 17:06:00,1.9868,1.9873,1.9868,1.98695,194300000.0
2008-04-09 17:07:00,1.98695,1.98755,1.98695,1.9875,304100000.0
2008-04-09 17:08:00,1.98755,1.98775,1.9868,1.9868,468800000.0
2008-04-09 17:09:00,1.9869,1.9869,1.98645,1.98645,243200000.0
2008-04-09 17:10:00,1.98645,1.98735,1.98645,1.9871,369700000.0
2008-04-09 17:11:00,1.9871,1.9873,1.98665,1.9868,208100000.0
2008-04-09 17:12:00,1.9868,1.9871,1.9868,1.9871,142700000.0
2008-04-09 17:13:00,1.9871,1.98715,1.9866,1.98675,254200000.0
2008-04-09 17:14:00,1.98675,1.98675,1.98595,1.98625,221800000.0
2008-04-09 17:15:00,1.98625,1.98625,1.98495,1.98505,274400000.0
2008-04-09 17:16:00,1.98505,1.98565,1.9848,1.98535,276000000.0
2008-04-09 17:17:00,1.98525,1.9859,1.98525,1.98555,204200000.0
2008-04-09 17:18:00,1.98555,1.98565,1.98515,1.98535,454900000.0
2008-04-09 17:19:00,1.98535,1.98565,1.98525,1.98555,597300000.0
2008-04-09 17:20:00,1.98555,1.98575,1.98535,1.9855,429300000.0
2008-04-09 17:21:00,1.9855,1.98555,1.9843,1.98445,202500000.0
2008-04-09 17:22:00,1.9845,1.98475,1.9828,1.9829,447200000.0
2008-04-09 17:23:00,1.98285,1.9829,1.98195,1.98265,148900000.0
2008-04-09 17:24:00,1.98265,1.983,1.9823,1.98235,245200000.0
2008-04-09 17:25:00,1.9824,1.9833,1.9824,1.9831,306800000.0
2008-04-09 17:26:00,1.9831,1.9835,1.9829,1.98295,281800000.0
2008-04-09 17:27:00,1.98295,1.98295,1.9823,1.9826,133200000.0
2008-04-09 17:28:00,1.9826,1.9827,1.9816,1.9816,124900000.0
2008-04-09 17:29:00,1.9816,1.9817,1.9809,1.98135,246100000.0
2008-04-09 17:30:00,1.98135,1.9816,1.98055,1.98055,313600000.0
2008-04-09 17:31:00,1.98055,1.9812,1.98045,1.98075,238900000.0
2008-04-09 17:32:00,1.9808,1.9809,1.9802,1.9806,177100000.0
2008-04-09 17:33:00,1.9806,1.98105,1.97945,1.97965,332000000.0
2008-04-09 17:34:00,1.97965,1.97975,1.978,1.9785,195000000.0
2008-04-09 17:35:00,1.9785,1.9785,1.97705,1.9776,118800000.0
2008-04-09 17:36:00,1.9777,1.97825,1.9775,1.978,142800000.0
2008-04-09 17:37:00,1.9779,1.97855,1.97765,1.97825,281400000.0
2008-04-09 17:38:00,1.97825,1.97835,1.97785,1.9781,219800000.0
2008-04-09 17:39:00,1.9781,1.9785,1.978,1.9783,141400000.0
2008-04-09 17:40:00,1.9783,1.97965,1.97825,1.9791,296000000.0
2008-04-09 17:41:00,1.9791,1.9791,1.9778,1.9779,168400000.0
2008-04-09 17:42:00,1.978,1.9783,1.9777,1.9779,113500000.0
2008-04-09 17:43:00,1.9779,1.9779,1.97635,1.97635,132600000.0
2008-04-09 17:44:00,1.97635,1.9771,1.97625,1.977,149600000.0
2008-04-09 17:45:00,1.977,1.9775,1.9767,1.97695,111000000.0
2008-04-09 17:46:00,1.97695,1.97785,1.9769,1.9777,112900000.0
2008-04-09 17:47:00,1.97765,1.9784,1.97765,1.978,162800000.0
2008-04-09 17:48:00,1.978,1.9781,1.9773,1.9774,135700000.0
2008-04-09 17:49:00,1.9774,1.9778,1.9772,1.97775,171000000.0
2008-04-09 17:50:00,1.97775,1.9784,1.97765,1.9782,151300000.0
2008-04-09 17:51:00,1.9782,1.9784,1.9779,1.9781,126000000.0
2008-04-09 17:52:00,1.9781,1.9781,1.977,1.977,196900000.0
2008-04-09 17:53:00,1.977,1.9772,1.97655,1.97665,186200000.0
2008-04-09 17:54:00,1.97665,1.97665,1.97565,1.9757,155700000.0
2008-04-09 17:55:00,1.9757,1.9759,1.975,1.9755,169500000.0
2008-04-09 17:56:00,1.9755,1.9758,1.97535,1.97565,157300000.0
2008-04-09 17:57:00,1.97565,1.9759,1.9755,1.9755,107500000.0
2008-04-09 17:58:00,1.9755,1.9761,1.97545,1.9759,122200000.0
2008-04-09 17:59:00,1.9759,1.9762,1.97585,1.9759,170700000.0
2008-04-09 18:00:00,1.976,1.9763,1.97555,1.9762,113900000.0
2008-04-09 18:01:00,1.9762,1.977,1.976,1.977,205600000.0
2008-04-09 18:02:00,1.9769,1.9773,1.97685,1.97695,134700000.0
2008-04-09 18:03:00,1.97695,1.9771,1.97685,1.977,153900000.0
2008-04-09 18:04:00,1.977,1.9774,1.977,1.9771,158500000.0
2008-04-09 18:05:00,1.9771,1.9775,1.9769,1.9774,153300000.0
2008-04-09 18:06:00,1.9774,1.9778,1.9773,1.9778,129600000.0
2008-04-09 18:07:00,1.9778,1.9782,1.97735,1.97745,152300000.0
2008-04-09 18:08:00,1.97745,1.9776,1.9774,1.9774,142800000.0
2008-04-09 18:09:00,1.9774,1.9777,1.9772,1.9773,189900000.0
2008-04-09 18:10:00,1.9773,1.9781,1.97725,1.9776,120600000.0
2008-04-09 18:11:00,1.9776,1.9778,1.97685,1.9769,127700000.0
2008-04-09 18:12:00,1.9769,1.9773,1.97685,1.977,145600000.0
2008-04-09 18:13:00,1.977,1.9776,1.977,1.9774,156400000.0
2008-04-09 18:14:00,1.9774,1.978,1.9774,1.97765,132100000.0
2008-04-09 18:15:00,1.97765,1.97795,1.9775,1.9779,127000000.0
2008-04-09 18:16:00,1.9779,1.9788,1.97785,1.9787,143800000.0
2008-04-09 18:17:00,1.9787,1.97895,1.9786,1.9786,124300000.0
2008-04-09 18:18:00,1.9786,1.97875,1.97845,1.97865,74600000.0
2008-04-09 18:19:00,1.97875,1.97875,1.97795,1.9786,100300000.0
2008-04-09 18:20:00,1.9786,1.9788,1.97765,1.97765,91000000.0
2008-04-09 18:21:00,1.97765,1.9778,1.9773,1.9778,100000000.0
2008-04-09 18:22:00,1.9778,1.9788,1.9774,1.9787,116000000.0
2008-04-09 18:23:00,1.9788,1.97885,1.9782,1.9783,121300000.0
2008-04-09 18:24:00,1.9783,1.97875,1.978,1.97865,135400000.0
2008-04-09 18:25:00,1.97865,1.9793,1.9784,1.9793,124100000.0
2008-04-09 18:26:00,1.9793,1.9794,1.9788,1.9789,120900000.0
2008-04-09 18:27:00,1.9789,1.9791,1.9787,1.9788,151400000.0
2008-04-09 18:28:00,1.9788,1.9795,1.9784,1.9795,189400000.0
2008-04-09 18:29:00,1.9795,1.9795,1.97855,1.9787,127200000.0
2008-04-09 18:30:00,1.9787,1.9791,1.9787,1.9791,119800000.0
2008-04-09 18:31:00,1.9791,1.9798,1.979,1.9796,258400000.0
2008-04-09 18:32:00,1.9797,1.9797,1.97855,1.97905,129900000.0
2008-04-09 18:33:00,1.97905,1.9795,1.97895,1.9793,105000000.0
2008-04-09 18:34:00,1.9793,1.9796,1.9792,1.9796,120600000.0
2008-04-09 18:35:00,1.9796,1.9801,1.9794,1.9801,146500000.0
2008-04-09 18:36:00,1.9801,1.9801,1.9796,1.9799,120600000.0
2008-04-09 18:37:00,1.9799,1.97995,1.9797,1.97975,130200000.0
2008-04-09 18:38:00,1.97975,1.97985,1.9793,1.9794,137100000.0
2008-04-09 18:39:00,1.9794,1.9795,1.9791,1.97935,85500000.0
2008-04-09 18:40:00,1.97935,1.9797,1.9793,1.9795,111700000.0
2008-04-09 18:41:00,1.9795,1.9795,1.9791,1.9791,147000000.0
2008-04-09 18:42:00,1.9791,1.97915,1.9785,1.9785,92400000.0
2008-04-09 18:43:00,1.9785,1.9788,1.9783,1.97865,61500000.0
2008-04-09 18:44:00,1.97865,1.9787,1.97785,1.9783,116600000.0
2008-04-09 18:45:00,1.9783,1.9783,1.9774,1.9776,107300000.0
2008-04-09 18:46:00,1.9776,1.9782,1.9776,1.97805,122500000.0
2008-04-09 18:47:00,1.97805,1.9783,1.9767,1.9767,159600000.0
2008-04-09 18:48:00,1.9767,1.9768,1.97415,1.9744,137400000.0
2008-04-09 18:49:00,1.9744,1.9751,1.9743,1.97505,113700000.0
2008-04-09 18:50:00,1.97505,1.9758,1.97505,1.9758,79700000.0
2008-04-09 18:51:00,1.9758,1.976,1.9755,1.97595,115800000.0
2008-04-09 18:52:00,1.97595,1.976,1.97525,1.9755,135700000.0
2008-04-09 18:53:00,1.9755,1.9759,1.97535,1.9759,183500000.0
2008-04-09 18:54:00,1.9759,1.9764,1.9759,1.9763,113100000.0
2008-04-09 18:55:00,1.9763,1.9764,1.97495,1.97525,158100000.0
2008-04-09 18:56:00,1.9752,1.97525,1.97355,1.97405,146800000.0
2008-04-09 18:57:00,1.97405,1.9743,1.97225,1.9728,135900000.0
2008-04-09 18:58:00,1.9728,1.9741,1.97275,1.9739,135300000.0
2008-04-09 18:59:00,1.9739,1.9744,1.97325,1.97345,160100000.0
2008-04-09 19:00:00,1.97345,1.9741,1.97265,1.97375,310500000.0
2008-04-09 19:01:00,1.97375,1.974,1.97345,1.9739,338200000.0
2008-04-09 19:02:00,1.9739,1.9742,1.9736,1.9739,338700000.0
2008-04-09 19:03:00,1.9739,1.9742,1.9736,1.9741,227200000.0
2008-04-09 19:04:00,1.9741,1.9743,1.9738,1.9741,132200000.0
2008-04-09 19:05:00,1.9741,1.9744,1.9736,1.9744,134900000.0
2008-04-09 19:06:00,1.9744,1.9753,1.97405,1.97525,179300000.0
2008-04-09 19:07:00,1.97525,1.976,1.97525,1.9756,209600000.0
2008-04-09 19:08:00,1.9756,1.9758,1.9743,1.9751,179900000.0
2008-04-09 19:09:00,1.9751,1.97545,1.97495,1.9753,174700000.0
2008-04-09 19:10:00,1.9753,1.9754,1.9747,1.97495,187000000.0
2008-04-09 19:11:00,1.97495,1.9752,1.97475,1.97505,206400000.0
2008-04-09 19:12:00,1.97505,1.97525,1.97495,1.9751,348600000.0
2008-04-09 19:13:00,1.9751,1.9759,1.9751,1.9757,130500000.0
2008-04-09 19:14:00,1.9757,1.9757,1.97505,1.9754,242700000.0
2008-04-09 19:15:00,1.9754,1.9757,1.9752,1.9752,131200000.0
2008-04-09 19:16:00,1.9752,1.97595,1.9752,1.9756,212700000.0
2008-04-09 19:17:00,1.9756,1.9757,1.9751,1.97525,229900000.0
2008-04-09 19:18:00,1.97525,1.9757,1.97525,1.97545,413900000.0
2008-04-09 19:19:00,1.97545,1.9764,1.97525,1.9762,550500000.0
2008-04-09 19:20:00,1.9762,1.9767,1.9761,1.9767,139400000.0
2008-04-09 19:21:00,1.9767,1.9767,1.976,1.9764,202100000.0
2008-04-09 19:22:00,1.9764,1.9765,1.9762,1.9764,146700000.0
2008-04-09 19:23:00,1.9764,1.9768,1.9764,1.9765,148200000.0
2008-04-09 19:24:00,1.9765,1.9768,1.9763,1.9768,157000000.0
2008-04-09 19:25:00,1.9768,1.9768,1.9764,1.9766,110900000.0
2008-04-09 19:26:00,1.9766,1.9767,1.9763,1.9764,151800000.0
2008-04-09 19:27:00,1.9764,1.9764,1.9759,1.9761,152800000.0
2008-04-09 19:28:00,1.9761,1.9761,1.9755,1.97555,137200000.0
2008-04-09 19:29:00,1.97555,1.9757,1.97535,1.9754,372000000.0
2008-04-09 19:30:00,1.9754,1.9756,1.975,1.975,149600000.0
2008-04-09 19:31:00,1.975,1.97515,1.97485,1.97495,410800000.0
2008-04-09 19:32:00,1.97495,1.97495,1.97475,1.97475,448800000.0
2008-04-09 19:33:00,1.97475,1.975,1.9747,1.97495,158400000.0
2008-04-09 19:34:00,1.97495,1.97555,1.97495,1.97515,176300000.0
2008-04-09 19:35:00,1.97515,1.97535,1.9749,1.97525,322100000.0
2008-04-09 19:36:00,1.97525,1.9755,1.9751,1.97545,342200000.0
2008-04-09 19:37:00,1.97545,1.97545,1.97525,1.9754,254300000.0
2008-04-09 19:38:00,1.9754,1.976,1.9753,1.976,184100000.0
2008-04-09 19:39:00,1.976,1.9763,1.976,1.9763,155800000.0
2008-04-09 19:40:00,1.9763,1.97655,1.9763,1.97645,128200000.0
2008-04-09 19:41:00,1.97645,1.97675,1.9763,1.97645,132200000.0
2008-04-09 19:42:00,1.9765,1.9767,1.9763,1.9763,157000000.0
2008-04-09 19:43:00,1.9763,1.9766,1.9763,1.97655,246200000.0
2008-04-09 19:44:00,1.97655,1.9769,1.9762,1.97625,252600000.0
2008-04-09 19:45:00,1.97625,1.9765,1.976,1.976,183600000.0
2008-04-09 19:46:00,1.976,1.9762,1.9752,1.9752,164300000.0
2008-04-09 19:47:00,1.9752,1.9754,1.97515,1.9754,154600000.0
2008-04-09 19:48:00,1.9754,1.9755,1.9754,1.9754,193200000.0
2008-04-09 19:49:00,1.9754,1.9754,1.9752,1.9753,185200000.0
2008-04-09 19:50:00,1.9753,1.97545,1.9753,1.97545,164500000.0
2008-04-09 19:51:00,1.97545,1.9755,1.9754,1.9755,151600000.0
2008-04-09 19:52:00,1.9755,1.9755,1.9751,1.9753,209600000.0
2008-04-09 19:53:00,1.9753,1.9755,1.9753,1.9753,166800000.0
2008-04-09 19:54:00,1.9753,1.9756,1.9753,1.9756,126000000.0
2008-04-09 19:55:00,1.9756,1.9761,1.97535,1.9761,213900000.0
2008-04-09 19:56:00,1.9761,1.9761,1.97565,1.9757,399000000.0
2008-04-09 19:57:00,1.9757,1.9757,1.9748,1.9749,295200000.0
2008-04-09 19:58:00,1.975,1.9754,1.97495,1.97535,152700000.0
2008-04-09 19:59:00,1.97535,1.9754,1.975,1.975,149500000.0
2008-04-09 20:00:00,1.9751,1.9752,1.9751,1.9752,240500000.0
2008-04-09 20:01:00,1.9752,1.97595,1.9752,1.97555,186300000.0
2008-04-09 20:02:00,1.97555,1.97645,1.97555,1.9764,159800000.0
2008-04-09 20:03:00,1.9764,1.9764,1.9758,1.9759,153000000.0
2008-04-09 20:04:00,1.9759,1.9759,1.97515,1.9756,159900000.0
2008-04-09 20:05:00,1.9756,1.9759,1.9749,1.9751,250700000.0
2008-04-09 20:06:00,1.9751,1.97525,1.97495,1.97525,160400000.0
2008-04-09 20:07:00,1.97525,1.9756,1.97515,1.97535,143300000.0
2008-04-09 20:08:00,1.97535,1.9757,1.9753,1.9756,169100000.0
2008-04-09 20:09:00,1.9756,1.9761,1.9754,1.97595,512700000.0
2008-04-09 20:10:00,1.97595,1.97635,1.97595,1.9763,248700000.0
2008-04-09 20:11:00,1.9763,1.9763,1.9757,1.976,119300000.0
2008-04-09 20:12:00,1.976,1.976,1.97535,1.9757,236500000.0
2008-04-09 20:13:00,1.9757,1.9757,1.97495,1.97515,179900000.0
2008-04-09 20:14:00,1.97515,1.9752,1.9747,1.9749,78200000.0
2008-04-09 20:15:00,1.9749,1.97495,1.9745,1.9748,127300000.0
2008-04-09 20:16:00,1.9748,1.9749,1.9738,1.97395,84500000.0
2008-04-09 20:17:00,1.97395,1.9744,1.97365,1.974,86900000.0
2008-04-09 20:18:00,1.974,1.9746,1.974,1.97415,136100000.0
2008-04-09 20:19:00,1.97415,1.9743,1.97395,1.9742,492400000.0
2008-04-09 20:20:00,1.9742,1.97445,1.97395,1.97425,776800000.0
2008-04-09 20:21:00,1.97425,1.97445,1.9741,1.97435,831200000.0
2008-04-09 20:22:00,1.97435,1.97465,1.97435,1.97455,894400000.0
2008-04-09 20:23:00,1.97455,1.97485,1.9745,1.97485,345000000.0
2008-04-09 20:24:00,1.97485,1.9751,1.9748,1.9751,439600000.0
2008-04-09 20:25:00,1.9751,1.9751,1.9748,1.9748,161200000.0
2008-04-09 20:26:00,1.9748,1.9748,1.97415,1.97425,145800000.0
2008-04-09 20:27:00,1.97425,1.9744,1.97425,1.9743,39700000.0
2008-04-09 20:28:00,1.9743,1.97495,1.9743,1.9749,334400000.0
2008-04-09 20:29:00,1.9749,1.9757,1.9749,1.9757,368600000.0
2008-04-09 20:30:00,1.9757,1.9761,1.97555,1.9756,63800000.0
2008-04-09 20:31:00,1.9756,1.976,1.97545,1.97585,63400000.0
2008-04-09 20:32:00,1.97585,1.9763,1.97575,1.9761,42400000.0
2008-04-09 20:33:00,1.9761,1.97615,1.976,1.9761,37800000.0
2008-04-09 20:34:00,1.9761,1.97625,1.9759,1.97615,102600000.0
2008-04-09 20:35:00,1.97615,1.97625,1.9757,1.9759,199100000.0
2008-04-09 20:36:00,1.9759,1.9765,1.9758,1.9765,70000000.0
2008-04-09 20:37:00,1.9765,1.9766,1.976,1.976,150500000.0
2008-04-09 20:38:00,1.976,1.976,1.9758,1.976,95400000.0
2008-04-09 20:39:00,1.976,1.97615,1.9759,1.97595,133500000.0
2008-04-09 20:40:00,1.97595,1.9764,1.97595,1.97635,377000000.0
2008-04-09 20:41:00,1.97635,1.9771,1.97635,1.9769,225600000.0
2008-04-09 20:42:00,1.9769,1.977,1.9768,1.9768,324200000.0
2008-04-09 20:43:00,1.9768,1.9768,1.9756,1.9757,172100000.0
2008-04-09 20:44:00,1.9757,1.97595,1.9756,1.97585,145400000.0
2008-04-09 20:45:00,1.97585,1.97595,1.97565,1.9758,253300000.0
2008-04-09 20:46:00,1.9758,1.97665,1.9758,1.9766,68600000.0
2008-04-09 20:47:00,1.9766,1.9766,1.9763,1.9764,131900000.0
2008-04-09 20:48:00,1.97645,1.9765,1.9764,1.9764,139900000.0
2008-04-09 20:49:00,1.9764,1.97655,1.97635,1.9765,309200000.0
2008-04-09 20:50:00,1.9765,1.9765,1.97605,1.9761,571800000.0
2008-04-09 20:51:00,1.9761,1.97615,1.97555,1.97555,428600000.0
2008-04-09 20:52:00,1.97555,1.97555,1.97485,1.97485,561800000.0
2008-04-09 20:53:00,1.97495,1.97665,1.97495,1.97605,57600000.0
2008-04-09 20:54:00,1.97605,1.97625,1.9757,1.97595,87400000.0
2008-04-09 20:55:00,1.97595,1.97625,1.97535,1.97605,89000000.0
2008-04-09 20:56:00,1.97605,1.9776,1.97605,1.97625,149600000.0
2008-04-09 20:57:00,1.9762,1.9775,1.9761,1.9775,138100000.0
2008-04-09 20:58:00,1.9774,1.97775,1.97685,1.97775,78500000.0
2008-04-09 20:59:00,1.97775,1.9781,1.9777,1.97785,130000000.0
2008-04-09 21:00:00,1.97785,1.978,1.97755,1.9778,152100000.0
2008-04-09 21:01:00,1.9778,1.9783,1.97765,1.9779,511800000.0
2008-04-09 21:02:00,1.97785,1.9783,1.97775,1.978,419000000.0
2008-04-09 21:03:00,1.978,1.978,1.9778,1.9778,141000000.0
2008-04-09 21:04:00,1.9778,1.9779,1.9775,1.9779,125400000.0
2008-04-09 21:05:00,1.9779,1.9783,1.9778,1.9778,140700000.0
2008-04-09 21:06:00,1.9778,1.9778,1.9777,1.9778,133900000.0
2008-04-09 21:07:00,1.9778,1.97785,1.9776,1.97775,128400000.0
2008-04-09 21:08:00,1.97775,1.97785,1.97735,1.97735,100900000.0
2008-04-09 21:09:00,1.97735,1.9777,1.9771,1.97735,144251887.0
2008-04-09 21:10:00,1.9774,1.9775,1.9763,1.97655,364000000.0
2008-04-09 21:11:00,1.97655,1.9768,1.9763,1.9763,608100000.0
2008-04-09 21:12:00,1.9763,1.9765,1.97625,1.9763,233700000.0
2008-04-09 21:13:00,1.9763,1.9766,1.9763,1.97645,36200000.0
2008-04-09 21:14:00,1.97645,1.97675,1.97625,1.97675,36600000.0
2008-04-09 21:15:00,1.97675,1.978,1.97675,1.97795,50100000.0
2008-04-09 21:16:00,1.97795,1.9784,1.9778,1.978,31800000.0
2008-04-09 21:17:00,1.978,1.9782,1.97695,1.97705,41100000.0
2008-04-09 21:18:00,1.97705,1.9775,1.9769,1.97715,73300000.0
2008-04-09 21:19:00,1.97715,1.97815,1.97715,1.97795,89100000.0
2008-04-09 21:20:00,1.97795,1.9788,1.9778,1.97795,58700000.0
2008-04-09 21:21:00,1.97795,1.97825,1.97785,1.9781,99300000.0
2008-04-09 21:22:00,1.9781,1.9781,1.9777,1.9777,270400000.0
2008-04-09 21:23:00,1.9777,1.9778,1.97755,1.97765,327000000.0
2008-04-09 21:24:00,1.97765,1.97765,1.97725,1.97725,103600000.0
2008-04-09 21:25:00,1.97725,1.97725,1.9768,1.9768,1331600000.0
2008-04-09 21:26:00,1.9768,1.97715,1.9768,1.97715,225500000.0
2008-04-09 21:27:00,1.97715,1.97735,1.97695,1.97725,109400000.0
2008-04-09 21:28:00,1.97725,1.97755,1.9771,1.9771,248700000.0
2008-04-09 21:29:00,1.9771,1.9773,1.9771,1.9772,154500000.0
2008-04-09 21:30:00,1.9772,1.9772,1.97675,1.977,685000000.0
2008-04-09 21:31:00,1.977,1.9773,1.977,1.9772,75500000.0
2008-04-09 21:32:00,1.9772,1.9773,1.9769,1.9772,117800000.0
2008-04-09 21:33:00,1.9772,1.9774,1.977,1.9774,189000000.0
2008-04-09 21:34:00,1.9774,1.9774,1.97685,1.9769,230600000.0
2008-04-09 21:35:00,1.9769,1.9775,1.97685,1.9773,77000000.0
2008-04-09 21:36:00,1.9773,1.9781,1.9773,1.9781,126200000.0
2008-04-09 21:37:00,1.9781,1.9788,1.97795,1.97825,136100000.0
2008-04-09 21:38:00,1.97825,1.9792,1.97825,1.9792,83300000.0
2008-04-09 21:39:00,1.97905,1.9792,1.9789,1.979,53200000.0
2008-04-09 21:40:00,1.979,1.9792,1.97875,1.97875,40200000.0
2008-04-09 21:41:00,1.97875,1.97875,1.97865,1.97875,39300000.0
2008-04-09 21:42:00,1.97875,1.97895,1.97875,1.97895,48700000.0
2008-04-09 21:43:00,1.97895,1.97915,1.9786,1.97915,53100000.0
2008-04-09 21:44:00,1.97915,1.97915,1.97855,1.97865,44900000.0
2008-04-09 21:45:00,1.97865,1.979,1.9782,1.97835,40000000.0
2008-04-09 21:46:00,1.97835,1.97855,1.97755,1.9777,46600000.0
2008-04-09 21:47:00,1.9777,1.97875,1.9777,1.9785,136500000.0
2008-04-09 21:48:00,1.9785,1.9788,1.9785,1.9788,102700000.0
2008-04-09 21:49:00,1.979,1.97915,1.97855,1.97855,242100000.0
2008-04-09 21:50:00,1.97855,1.97855,1.97855,1.97855,988800000.0
2008-04-09 21:51:00,1.97855,1.9787,1.97845,1.97845,953800000.0
2008-04-09 21:52:00,1.97845,1.9792,1.97845,1.9789,461400000.0
2008-04-09 21:53:00,1.9789,1.9791,1.9789,1.9789,219800000.0
2008-04-09 21:54:00,1.9789,1.97905,1.9788,1.9789,132600000.0
2008-04-09 21:55:00,1.9789,1.9795,1.9789,1.97915,57400000.0
2008-04-09 21:56:00,1.97915,1.9794,1.97915,1.97935,93900000.0
2008-04-09 21:57:00,1.97935,1.97935,1.97925,1.97925,84700000.0
2008-04-09 21:58:00,1.97925,1.97935,1.97885,1.97895,305300000.0
2008-04-09 21:59:00,1.97895,1.97925,1.97895,1.9792,209100000.0
2008-04-09 22:00:00,1.9792,1.97945,1.97885,1.9794,171600000.0
2008-04-09 22:01:00,1.9794,1.9794,1.97875,1.97875,508000000.0
2008-04-09 22:02:00,1.97875,1.9789,1.97865,1.9789,932400000.0
2008-04-09 22:03:00,1.9789,1.9789,1.97875,1.9788,491800000.0
2008-04-09 22:04:00,1.9788,1.9788,1.9784,1.9784,351100000.0
2008-04-09 22:05:00,1.9784,1.9787,1.9782,1.9782,168300000.0
2008-04-09 22:06:00,1.9782,1.9785,1.9781,1.97825,275200000.0
2008-04-09 22:07:00,1.97825,1.97885,1.97825,1.97845,235500000.0
2008-04-09 22:08:00,1.97845,1.97845,1.97765,1.97765,69200000.0
2008-04-09 22:09:00,1.97765,1.9783,1.97765,1.9783,1509800000.0
2008-04-09 22:10:00,1.9783,1.9788,1.97825,1.97875,59200000.0
2008-04-09 22:11:00,1.97875,1.97875,1.97845,1.9785,41300000.0
2008-04-09 22:12:00,1.9785,1.9785,1.97845,1.9785,41100000.0
2008-04-09 22:13:00,1.9785,1.9787,1.9785,1.9787,65200000.0
2008-04-09 22:14:00,1.9787,1.97885,1.9787,1.97885,42200000.0
2008-04-09 22:15:00,1.9788,1.9788,1.9788,1.9788,45500000.0
2008-04-09 22:16:00,1.9788,1.9791,1.9788,1.9791,84300000.0
2008-04-09 22:17:00,1.9791,1.9793,1.9791,1.9793,192700000.0
2008-04-09 22:18:00,1.9793,1.97975,1.9793,1.9796,90800000.0
2008-04-09 22:19:00,1.9796,1.9796,1.9786,1.9786,93700000.0
2008-04-09 22:20:00,1.9786,1.97895,1.9786,1.97895,1402000000.0
2008-04-09 22:21:00,1.97895,1.97895,1.97885,1.97895,1117200000.0
2008-04-09 22:22:00,1.97895,1.97895,1.9789,1.9789,1178400000.0
2008-04-09 22:23:00,1.9789,1.9791,1.9789,1.9791,355700000.0
2008-04-09 22:24:00,1.9791,1.9792,1.9791,1.97915,41100000.0
2008-04-09 22:25:00,1.97915,1.97915,1.97915,1.97915,43700000.0
2008-04-09 22:26:00,1.97915,1.97935,1.97905,1.97925,40600000.0
2008-04-09 22:27:00,1.97925,1.9795,1.97915,1.9795,48200000.0
2008-04-09 22:28:00,1.9795,1.97955,1.9794,1.97955,141700000.0
2008-04-09 22:29:00,1.97955,1.97955,1.9795,1.9795,463500000.0
2008-04-09 22:30:00,1.9795,1.97975,1.9795,1.97975,375200000.0
2008-04-09 22:31:00,1.97975,1.97985,1.9796,1.97985,355500000.0
2008-04-09 22:32:00,1.97985,1.97995,1.97975,1.97995,829300000.0
2008-04-09 22:33:00,1.97995,1.97995,1.97985,1.97995,1009700000.0
2008-04-09 22:34:00,1.97995,1.97995,1.97975,1.97975,912100000.0
2008-04-09 22:35:00,1.97975,1.97985,1.97975,1.97985,48000000.0
2008-04-09 22:36:00,1.97985,1.98,1.97985,1.97995,46400000.0
2008-04-09 22:37:00,1.97995,1.9806,1.97995,1.9806,127000000.0
2008-04-09 22:38:00,1.9806,1.9806,1.9798,1.9802,143000000.0
2008-04-09 22:39:00,1.9802,1.9803,1.9799,1.9801,134100000.0
2008-04-09 22:40:00,1.98,1.9804,1.97955,1.97985,420200000.0
2008-04-09 22:41:00,1.97985,1.9805,1.97985,1.9805,1076200000.0
2008-04-09 22:42:00,1.9805,1.9808,1.9805,1.9806,154900000.0
2008-04-09 22:43:00,1.9806,1.981,1.98015,1.98075,406900000.0
2008-04-09 22:44:00,1.98075,1.9808,1.98015,1.98015,1102300000.0
2008-04-09 22:45:00,1.98015,1.9806,1.98005,1.98015,238100000.0
2008-04-09 22:46:00,1.9801,1.9808,1.9801,1.9805,71900000.0
2008-04-09 22:47:00,1.9805,1.9806,1.9805,1.9805,44800000.0
2008-04-09 22:48:00,1.9805,1.9805,1.97995,1.98005,62700000.0
2008-04-09 22:49:00,1.98005,1.9801,1.97945,1.97945,287000000.0
2008-04-09 22:50:00,1.97945,1.97975,1.97935,1.97945,1249400000.0
2008-04-09 22:51:00,1.97945,1.9799,1.97935,1.9799,848600000.0
2008-04-09 22:52:00,1.9799,1.9802,1.97975,1.97985,84600000.0
2008-04-09 22:53:00,1.97985,1.9802,1.97945,1.97945,136100000.0
2008-04-09 22:54:00,1.97945,1.9795,1.97945,1.9795,167600000.0
2008-04-09 22:55:00,1.9795,1.9795,1.97935,1.97945,174200000.0
2008-04-09 22:56:00,1.97945,1.9797,1.97935,1.9796,199700000.0
2008-04-09 22:57:00,1.9796,1.9796,1.97935,1.97935,147700000.0
2008-04-09 22:58:00,1.97935,1.9797,1.97935,1.97965,130000000.0
2008-04-09 22:59:00,1.97965,1.9798,1.9792,1.9792,648000000.0
2008-04-09 23:00:00,1.9792,1.9792,1.9787,1.9789,1374000000.0
2008-04-09 23:01:00,1.979,1.9795,1.9788,1.9791,1204500000.0
2008-04-09 23:02:00,1.9792,1.9795,1.9792,1.9794,1204500000.0
2008-04-09 23:03:00,1.9793,1.9793,1.9792,1.9793,1204500000.0
2008-04-09 23:04:00,1.9791,1.9791,1.979,1.979,1204500000.0
2008-04-09 23:05:00,1.9791,1.9793,1.9791,1.9793,1204500000.0
2008-04-09 23:06:00,1.9794,1.9794,1.9794,1.9794,1204500000.0
2008-04-09 23:07:00,1.9792,1.9794,1.9792,1.9792,1204500000.0
2008-04-09 23:08:00,1.9792,1.97925,1.9792,1.97925,152000000.0
2008-04-09 23:09:00,1.97925,1.97925,1.9788,1.9791,171200000.0
2008-04-09 23:10:00,1.9791,1.9791,1.9786,1.97875,1417100000.0
2008-04-09 23:11:00,1.97875,1.97875,1.9785,1.97855,193200000.0
2008-04-09 23:12:00,1.97855,1.9786,1.97855,1.97855,414800000.0
2008-04-09 23:13:00,1.97855,1.97875,1.97855,1.97875,228800000.0
2008-04-09 23:14:00,1.97875,1.9788,1.97845,1.97865,254400000.0
2008-04-09 23:15:00,1.97865,1.97865,1.97855,1.9786,885100000.0
2008-04-09 23:16:00,1.9786,1.9787,1.97855,1.9786,1477600000.0
2008-04-09 23:17:00,1.9786,1.9788,1.97855,1.9786,863200000.0
2008-04-09 23:18:00,1.9786,1.9786,1.9784,1.9786,854300000.0
2008-04-09 23:19:00,1.9786,1.9787,1.9785,1.9785,856000000.0
2008-04-09 23:20:00,1.9785,1.9787,1.97775,1.9779,853200000.0
2008-04-09 23:21:00,1.9779,1.9781,1.97735,1.97735,706800000.0
2008-04-09 23:22:00,1.97735,1.9778,1.97735,1.9778,296700000.0
2008-04-09 23:23:00,1.9778,1.9778,1.9777,1.9777,950000000.0
2008-04-09 23:24:00,1.9777,1.9779,1.9777,1.9779,983300000.0
2008-04-09 23:25:00,1.9779,1.9779,1.97705,1.9772,1080100000.0
2008-04-09 23:26:00,1.9772,1.9772,1.9772,1.9772,1425100000.0
2008-04-09 23:27:00,1.9778,1.9778,1.9777,1.9778,1026800000.0
2008-04-09 23:28:00,1.9776,1.9778,1.97735,1.9778,1026800000.0
2008-04-09 23:29:00,1.9778,1.978,1.9776,1.9776,972400000.0
2008-04-09 23:30:00,1.9776,1.9776,1.9776,1.9776,688800000.0
2008-04-09 23:31:00,1.9777,1.9779,1.9777,1.9779,688800000.0
2008-04-09 23:32:00,1.9777,1.9778,1.9774,1.9774,688800000.0
2008-04-09 23:33:00,1.9774,1.9776,1.9774,1.9776,1522800000.0
2008-04-09 23:36:00,1.9778,1.9778,1.9778,1.9778,1689200000.0
2008-04-09 23:37:00,1.9779,1.9781,1.9777,1.9779,1689200000.0
2008-04-09 23:38:00,1.978,1.9781,1.9779,1.9779,1689200000.0
2008-04-09 23:39:00,1.9777,1.9778,1.97715,1.9778,1689200000.0
2008-04-09 23:40:00,1.978,1.9781,1.9779,1.9779,2133000000.0
2008-04-09 23:41:00,1.9778,1.9779,1.9777,1.9778,2133000000.0
2008-04-09 23:42:00,1.9777,1.9778,1.9777,1.9778,2133000000.0
2008-04-09 23:43:00,1.9777,1.9778,1.9777,1.9777,2133000000.0
2008-04-09 23:44:00,1.9773,1.9774,1.9771,1.9772,2133000000.0
2008-04-09 23:47:00,1.9775,1.9779,1.9775,1.9777,935200000.0
2008-04-09 23:48:00,1.9776,1.9777,1.9775,1.9775,935200000.0
2008-04-09 23:49:00,1.9772,1.9776,1.977,1.9776,935200000.0
2008-04-09 23:50:00,1.9775,1.9776,1.9769,1.9772,457800000.0
2008-04-09 23:51:00,1.9772,1.9772,1.97675,1.977,172000000.0
2008-04-09 23:52:00,1.977,1.977,1.977,1.977,1009500000.0
2008-04-09 23:53:00,1.977,1.977,1.977,1.977,1016600000.0
2008-04-09 23:54:00,1.977,1.9772,1.977,1.9772,985500000.0
2008-04-09 23:55:00,1.9772,1.9772,1.977,1.977,906000000.0
2008-04-09 23:56:00,1.977,1.9772,1.977,1.977,908400000.0
2008-04-09 23:57:00,1.977,1.977,1.977,1.977,898000000.0
2008-04-09 23:58:00,1.9766,1.9766,1.9765,1.9765,1350000000.0
2008-04-09 23:59:00,1.9766,1.9767,1.9766,1.9766,1350000000.0
2008-04-10 00:00:00,1.9766,1.9773,1.9765,1.9769,1350000000.0
2008-04-10 00:01:00,1.9769,1.9769,1.9769,1.9769,1200500000.0
2008-04-10 00:02:00,1.9769,1.9773,1.9769,1.9773,424300000.0
2008-04-10 00:03:00,1.9773,1.9773,1.9771,1.9771,329600000.0
2008-04-10 00:04:00,1.9771,1.9774,1.9771,1.9771,285200000.0
2008-04-10 00:05:00,1.9771,1.9774,1.9767,1.9771,183600000.0
2008-04-10 00:06:00,1.9771,1.9782,1.9771,1.9777,209300000.0
2008-04-10 00:07:00,1.9777,1.9784,1.9773,1.9776,296000000.0
2008-04-10 00:08:00,1.9776,1.9785,1.9774,1.9785,490400000.0
2008-04-10 00:09:00,1.9785,1.979,1.978,1.979,303700000.0
2008-04-10 00:10:00,1.979,1.9792,1.9786,1.979,194000000.0
2008-04-10 00:11:00,1.979,1.9791,1.979,1.979,248800000.0
2008-04-10 00:12:00,1.979,1.979,1.9788,1.9788,397400000.0
2008-04-10 00:13:00,1.9788,1.9788,1.9786,1.9788,855700000.0
2008-04-10 00:14:00,1.9788,1.9796,1.9788,1.9794,321800000.0
2008-04-10 00:15:00,1.9794,1.9798,1.9793,1.97955,207900000.0
2008-04-10 00:16:00,1.97955,1.9798,1.9793,1.97975,320900000.0
2008-04-10 00:17:00,1.97975,1.9801,1.9796,1.98,278700000.0
2008-04-10 00:18:00,1.98,1.9806,1.98,1.98045,280500000.0
2008-04-10 00:19:00,1.98045,1.9805,1.98,1.9801,306600000.0
2008-04-10 00:20:00,1.9801,1.98075,1.98,1.9804,396800000.0
2008-04-10 00:21:00,1.9804,1.9804,1.9797,1.9799,1666600000.0
2008-04-10 00:22:00,1.9799,1.9801,1.9795,1.9801,274600000.0
2008-04-10 00:23:00,1.9801,1.9805,1.9801,1.9804,185100000.0
2008-04-10 00:24:00,1.9804,1.98055,1.98005,1.98015,185000000.0
2008-04-10 00:25:00,1.98015,1.9802,1.9798,1.9798,225900000.0
2008-04-10 00:26:00,1.9798,1.9802,1.9798,1.9801,178800000.0
2008-04-10 00:27:00,1.9801,1.9801,1.98,1.98,177000000.0
2008-04-10 00:28:00,1.98,1.9801,1.98,1.9801,189000000.0
2008-04-10 00:29:00,1.9801,1.9803,1.9799,1.9801,258300000.0
2008-04-10 00:30:00,1.9801,1.9803,1.98,1.98,361200000.0
2008-04-10 00:31:00,1.98,1.98,1.98,1.98,177600000.0
2008-04-10 00:32:00,1.98,1.9803,1.9799,1.9803,245500000.0
2008-04-10 00:33:00,1.9803,1.9805,1.9803,1.9803,550900000.0
2008-04-10 00:34:00,1.9803,1.9805,1.9798,1.98,603900000.0
2008-04-10 00:35:00,1.98,1.9805,1.97925,1.9795,851400000.0
2008-04-10 00:36:00,1.9795,1.9798,1.9793,1.9797,1809100000.0
2008-04-10 00:37:00,1.9797,1.9799,1.9796,1.9799,1013700000.0
2008-04-10 00:38:00,1.9799,1.9801,1.9799,1.9801,452500000.0
2008-04-10 00:39:00,1.9801,1.9801,1.9795,1.9796,880200000.0
2008-04-10 00:40:00,1.9796,1.9799,1.9795,1.9796,674900000.0
2008-04-10 00:41:00,1.9796,1.98,1.9795,1.9798,442500000.0
2008-04-10 00:42:00,1.9798,1.9798,1.9796,1.9796,580800000.0
2008-04-10 00:43:00,1.9796,1.9798,1.9795,1.9795,502400000.0
2008-04-10 00:44:00,1.9795,1.9795,1.9789,1.9791,964800000.0
2008-04-10 00:45:00,1.9791,1.97935,1.979,1.9791,837400000.0
2008-04-10 00:46:00,1.9791,1.9791,1.9783,1.9785,1758800000.0
2008-04-10 00:47:00,1.9785,1.9787,1.9785,1.9787,1796000000.0
2008-04-10 00:48:00,1.9787,1.9787,1.9786,1.9786,1748000000.0
2008-04-10 00:49:00,1.9786,1.9786,1.9781,1.9784,950900000.0
2008-04-10 00:50:00,1.9784,1.9784,1.978,1.978,185900000.0
2008-04-10 00:51:00,1.978,1.9782,1.978,1.978,341600000.0
2008-04-10 00:52:00,1.978,1.978,1.9779,1.978,167200000.0
2008-04-10 00:53:00,1.9782,1.9787,1.9781,1.9787,554200000.0
2008-04-10 00:54:00,1.9786,1.9791,1.9785,1.9785,554200000.0
2008-04-10 00:55:00,1.9784,1.9787,1.9782,1.9784,554200000.0
2008-04-10 00:56:00,1.9784,1.9784,1.9784,1.9784,622500000.0
2008-04-10 00:57:00,1.9784,1.9784,1.9782,1.9782,778000000.0
2008-04-10 00:58:00,1.9782,1.9784,1.9782,1.9784,415500000.0
2008-04-10 00:59:00,1.9784,1.9784,1.9783,1.9783,487500000.0
2008-04-10 01:00:00,1.9783,1.9789,1.9783,1.97885,438200000.0
2008-04-10 01:01:00,1.97885,1.97895,1.9787,1.9787,172400000.0
2008-04-10 01:02:00,1.9787,1.97885,1.9787,1.9788,188800000.0
2008-04-10 01:03:00,1.9788,1.97905,1.9788,1.97885,214200000.0
2008-04-10 01:04:00,1.97885,1.9791,1.97885,1.97905,157200000.0
2008-04-10 01:05:00,1.97905,1.97905,1.97895,1.979,169600000.0
2008-04-10 01:06:00,1.979,1.97935,1.979,1.9791,170800000.0
2008-04-10 01:07:00,1.9791,1.97915,1.97895,1.9791,164400000.0
2008-04-10 01:08:00,1.9791,1.97915,1.979,1.9791,172400000.0
2008-04-10 01:09:00,1.9791,1.9792,1.9791,1.9792,178200000.0
2008-04-10 01:10:00,1.9792,1.9793,1.9791,1.9791,159600000.0
2008-04-10 01:11:00,1.9791,1.9795,1.9791,1.9795,249900000.0
2008-04-10 01:12:00,1.9795,1.9795,1.97935,1.97945,150000000.0
2008-04-10 01:13:00,1.97945,1.97945,1.9794,1.9794,166800000.0
2008-04-10 01:14:00,1.9794,1.9794,1.97915,1.97915,181600000.0
2008-04-10 01:15:00,1.9792,1.9793,1.9788,1.9791,424900000.0
2008-04-10 01:16:00,1.9791,1.9791,1.9787,1.9787,1263800000.0
2008-04-10 01:17:00,1.9787,1.9789,1.9787,1.9789,238800000.0
2008-04-10 01:18:00,1.9788,1.9791,1.9788,1.9789,238800000.0
2008-04-10 01:19:00,1.9791,1.9791,1.9791,1.9791,238800000.0
2008-04-10 01:20:00,1.9792,1.9792,1.9792,1.9792,238800000.0
2008-04-10 01:21:00,1.9791,1.9791,1.979,1.979,238800000.0
2008-04-10 01:22:00,1.9791,1.9795,1.979,1.9794,238800000.0
2008-04-10 01:23:00,1.9792,1.9794,1.9792,1.9792,238800000.0
2008-04-10 01:24:00,1.9792,1.9796,1.9789,1.9793,251900000.0
2008-04-10 01:25:00,1.9793,1.9794,1.9792,1.9793,389100000.0
2008-04-10 01:26:00,1.9793,1.9793,1.979,1.979,186900000.0
2008-04-10 01:27:00,1.9791,1.9793,1.9789,1.9789,1039300000.0
2008-04-10 01:28:00,1.9789,1.97895,1.9788,1.97895,414700000.0
2008-04-10 01:29:00,1.97895,1.9791,1.9788,1.9788,180600000.0
2008-04-10 01:30:00,1.9788,1.9792,1.9786,1.9792,429600000.0
2008-04-10 01:31:00,1.9792,1.9798,1.9792,1.9794,503900000.0
2008-04-10 01:32:00,1.9794,1.9795,1.9792,1.9792,589400000.0
2008-04-10 01:33:00,1.9792,1.9794,1.9792,1.97935,683700000.0
2008-04-10 01:34:00,1.97935,1.9795,1.9793,1.9794,434400000.0
2008-04-10 01:35:00,1.9794,1.9795,1.97915,1.9793,470500000.0
2008-04-10 01:36:00,1.9793,1.97935,1.9792,1.97935,332700000.0
2008-04-10 01:37:00,1.97935,1.9794,1.9793,1.97935,242300000.0
2008-04-10 01:38:00,1.97935,1.9794,1.97915,1.97915,152000000.0
2008-04-10 01:39:00,1.97915,1.97915,1.9786,1.9786,327800000.0
2008-04-10 01:40:00,1.9786,1.9787,1.9786,1.9787,157200000.0
2008-04-10 01:41:00,1.9787,1.9796,1.9784,1.9786,209900000.0
2008-04-10 01:42:00,1.9786,1.97865,1.9786,1.97865,153600000.0
2008-04-10 01:43:00,1.97865,1.97875,1.97865,1.97875,176000000.0
2008-04-10 01:44:00,1.97875,1.97895,1.9787,1.9787,540600000.0
2008-04-10 01:45:00,1.9787,1.9789,1.9787,1.9789,427800000.0
2008-04-10 01:46:00,1.9789,1.97895,1.97815,1.9787,195500000.0
2008-04-10 01:47:00,1.9787,1.9788,1.9787,1.9788,431100000.0
2008-04-10 01:48:00,1.9788,1.9793,1.9788,1.9793,388000000.0
2008-04-10 01:49:00,1.9793,1.9798,1.9789,1.9793,195200000.0
2008-04-10 01:50:00,1.9793,1.9798,1.9792,1.9792,223400000.0
2008-04-10 01:51:00,1.9792,1.9792,1.979,1.9791,365800000.0
2008-04-10 01:52:00,1.9791,1.9793,1.9791,1.9792,171200000.0
2008-04-10 01:53:00,1.9792,1.9792,1.9791,1.9791,202000000.0
2008-04-10 01:54:00,1.9791,1.9791,1.9786,1.9786,149200000.0
2008-04-10 01:55:00,1.9786,1.979,1.9786,1.9787,387300000.0
2008-04-10 01:56:00,1.9787,1.9789,1.9784,1.9784,237900000.0
2008-04-10 01:57:00,1.9784,1.9784,1.9784,1.9784,526400000.0
2008-04-10 01:58:00,1.9784,1.9784,1.9784,1.9784,400800000.0
2008-04-10 01:59:00,1.9784,1.9784,1.9779,1.978,212000000.0
2008-04-10 02:00:00,1.978,1.9782,1.9778,1.9778,560900000.0
2008-04-10 02:01:00,1.9778,1.9778,1.9776,1.9778,290800000.0
2008-04-10 02:02:00,1.9778,1.9778,1.9772,1.9772,319700000.0
2008-04-10 02:03:00,1.9772,1.9774,1.9769,1.9769,690200000.0
2008-04-10 02:04:00,1.9769,1.9773,1.9769,1.9773,196900000.0
2008-04-10 02:05:00,1.9773,1.9776,1.9773,1.9775,191700000.0
2008-04-10 02:06:00,1.9775,1.9778,1.9775,1.9778,586500000.0
2008-04-10 02:07:00,1.9775,1.9777,1.9775,1.9775,1172900000.0
2008-04-10 02:08:00,1.9775,1.9778,1.9775,1.9777,1992000000.0
2008-04-10 02:09:00,1.9779,1.9779,1.9777,1.9778,1914300000.0
2008-04-10 02:10:00,1.9779,1.9781,1.9779,1.9781,1914300000.0
2008-04-10 02:11:00,1.9777,1.9778,1.9775,1.9775,1914300000.0
2008-04-10 02:12:00,1.9777,1.9779,1.9776,1.9777,709100000.0
2008-04-10 02:13:00,1.9776,1.9777,1.9776,1.9776,709100000.0
2008-04-10 02:14:00,1.9776,1.9776,1.9774,1.9774,400800000.0
2008-04-10 02:15:00,1.9774,1.9774,1.9769,1.977,1447800000.0
2008-04-10 02:16:00,1.977,1.9773,1.977,1.9771,467400000.0
2008-04-10 02:17:00,1.9771,1.9775,1.9769,1.9769,603500000.0
2008-04-10 02:18:00,1.9769,1.9769,1.9754,1.9755,1441700000.0
2008-04-10 02:19:00,1.9757,1.9758,1.9757,1.9757,1332000000.0
2008-04-10 02:20:00,1.9758,1.976,1.9755,1.9758,1332000000.0
2008-04-10 02:21:00,1.9756,1.976,1.9753,1.976,1332000000.0
2008-04-10 02:22:00,1.976,1.976,1.9748,1.97495,1198800000.0
2008-04-10 02:23:00,1.97495,1.9755,1.9744,1.9746,776800000.0
2008-04-10 02:24:00,1.9746,1.9752,1.9742,1.9747,1281500000.0
2008-04-10 02:25:00,1.9747,1.9756,1.9747,1.975,1354100000.0
2008-04-10 02:26:00,1.975,1.9753,1.9749,1.9751,607100000.0
2008-04-10 02:27:00,1.9751,1.9755,1.9746,1.9746,667200000.0
2008-04-10 02:28:00,1.9746,1.9755,1.9746,1.9755,633200000.0
2008-04-10 02:29:00,1.9753,1.9753,1.9743,1.9747,1832400000.0
2008-04-10 02:30:00,1.9747,1.975,1.9729,1.9732,1315000000.0
2008-04-10 02:31:00,1.9732,1.9735,1.972,1.9722,1585700000.0
2008-04-10 02:32:00,1.9722,1.9726,1.9718,1.9719,993400000.0
2008-04-10 02:33:00,1.9719,1.9725,1.9713,1.9717,1573900000.0
2008-04-10 02:34:00,1.9717,1.972,1.9711,1.9719,1720500000.0
2008-04-10 02:35:00,1.9719,1.9729,1.9719,1.9728,1740800000.0
2008-04-10 02:36:00,1.9728,1.9729,1.9723,1.9729,1743900000.0
2008-04-10 02:37:00,1.9729,1.973,1.9725,1.9727,277600000.0
2008-04-10 02:38:00,1.9727,1.9727,1.9724,1.9726,568600000.0
2008-04-10 02:39:00,1.9726,1.9727,1.9723,1.9724,1006400000.0
2008-04-10 02:40:00,1.9724,1.9728,1.9723,1.9728,346100000.0
2008-04-10 02:41:00,1.9728,1.973,1.9723,1.9725,1063400000.0
2008-04-10 02:42:00,1.9725,1.9733,1.9724,1.9731,872900000.0
2008-04-10 02:43:00,1.9731,1.975,1.9731,1.9746,1273700000.0
2008-04-10 02:44:00,1.9746,1.9746,1.9736,1.9736,1202700000.0
2008-04-10 02:45:00,1.9736,1.9738,1.9731,1.9734,1754600000.0
2008-04-10 02:46:00,1.9734,1.9737,1.9725,1.9727,2056700000.0
2008-04-10 02:47:00,1.9727,1.9732,1.9725,1.9728,1602400000.0
2008-04-10 02:48:00,1.9733,1.9737,1.9732,1.9737,1648100000.0
2008-04-10 02:49:00,1.9732,1.9743,1.9732,1.9734,1648100000.0
2008-04-10 02:50:00,1.9736,1.9736,1.9735,1.9735,788600000.0
2008-04-10 02:51:00,1.9734,1.9741,1.9733,1.9741,788600000.0
2008-04-10 02:52:00,1.9741,1.9746,1.974,1.9744,583800000.0
2008-04-10 02:53:00,1.9744,1.9744,1.9732,1.9738,976200000.0
2008-04-10 02:54:00,1.9738,1.9738,1.9734,1.9736,1091600000.0
2008-04-10 02:55:00,1.9736,1.9736,1.973,1.9735,1122700000.0
2008-04-10 02:56:00,1.9735,1.974,1.9734,1.97395,828200000.0
2008-04-10 02:57:00,1.97395,1.97395,1.973,1.9731,792900000.0
2008-04-10 02:58:00,1.9731,1.9734,1.9727,1.9733,1531400000.0
2008-04-10 02:59:00,1.9731,1.9736,1.9731,1.9736,939200000.0
2008-04-10 03:00:00,1.9736,1.9736,1.9733,1.9736,756500000.0
2008-04-10 03:01:00,1.9736,1.974,1.9734,1.974,619700000.0
2008-04-10 03:02:00,1.974,1.9742,1.973,1.973,2059500000.0
2008-04-10 03:03:00,1.973,1.9736,1.973,1.9736,1946400000.0
2008-04-10 03:04:00,1.9737,1.9737,1.9736,1.9736,1182900000.0
2008-04-10 03:05:00,1.9737,1.974,1.9736,1.974,1182900000.0
2008-04-10 03:06:00,1.9737,1.9741,1.9734,1.974,1182900000.0
2008-04-10 03:07:00,1.974,1.9744,1.9731,1.9733,838600000.0
2008-04-10 03:08:00,1.9733,1.974,1.9732,1.97345,187400000.0
2008-04-10 03:09:00,1.97345,1.9735,1.9728,1.9729,1114000000.0
2008-04-10 03:10:00,1.9729,1.9729,1.9728,1.9728,1270100000.0
2008-04-10 03:11:00,1.9732,1.9733,1.973,1.9731,287100000.0
2008-04-10 03:12:00,1.9731,1.9735,1.9727,1.9733,287100000.0
2008-04-10 03:13:00,1.9733,1.9736,1.9733,1.9734,999600000.0
2008-04-10 03:14:00,1.9734,1.9738,1.9733,1.9738,541700000.0
2008-04-10 03:15:00,1.9738,1.9738,1.9727,1.9727,1129300000.0
2008-04-10 03:16:00,1.9727,1.9731,1.9724,1.9724,909200000.0
2008-04-10 03:17:00,1.9724,1.9726,1.9722,1.9724,1811600000.0
2008-04-10 03:18:00,1.9724,1.9724,1.9719,1.972,1117700000.0
2008-04-10 03:19:00,1.972,1.972,1.9717,1.9718,847300000.0
2008-04-10 03:20:00,1.9718,1.97195,1.9717,1.9718,1565500000.0
2008-04-10 03:21:00,1.9718,1.9719,1.9717,1.9719,978100000.0
2008-04-10 03:22:00,1.9719,1.972,1.9714,1.9714,982500000.0
2008-04-10 03:23:00,1.9714,1.9718,1.9711,1.9715,1329200000.0
2008-04-10 03:24:00,1.9715,1.9718,1.9713,1.9716,1319100000.0
2008-04-10 03:25:00,1.9716,1.9716,1.9709,1.9713,578100000.0
2008-04-10 03:26:00,1.9713,1.9716,1.9707,1.9715,575900000.0
2008-04-10 03:27:00,1.9715,1.9718,1.9712,1.9712,779900000.0
2008-04-10 03:28:00,1.9712,1.9715,1.9712,1.9715,328000000.0
2008-04-10 03:29:00,1.9715,1.9717,1.9715,1.9715,638500000.0
2008-04-10 03:30:00,1.9715,1.9715,1.9711,1.9711,119600000.0
2008-04-10 03:31:00,1.9711,1.9714,1.9711,1.9712,1045400000.0
2008-04-10 03:32:00,1.9712,1.9716,1.9712,1.9712,640600000.0
2008-04-10 03:33:00,1.9712,1.9715,1.9712,1.9715,554800000.0
2008-04-10 03:34:00,1.9715,1.9715,1.9715,1.9715,2087700000.0
2008-04-10 03:35:00,1.9716,1.9721,1.9714,1.9721,615800000.0
2008-04-10 03:36:00,1.9715,1.9719,1.97145,1.97145,615800000.0
2008-04-10 03:37:00,1.97145,1.9723,1.9713,1.9717,943100000.0
2008-04-10 03:38:00,1.9717,1.973,1.9717,1.9728,1457500000.0
2008-04-10 03:39:00,1.9728,1.9732,1.9724,1.9724,1765400000.0
2008-04-10 03:40:00,1.9724,1.9727,1.9724,1.9727,661900000.0
2008-04-10 03:41:00,1.9727,1.9731,1.9724,1.973,1540900000.0
2008-04-10 03:42:00,1.973,1.973,1.9727,1.973,666800000.0
2008-04-10 03:43:00,1.973,1.9731,1.973,1.9731,1563800000.0
2008-04-10 03:44:00,1.9736,1.9736,1.9734,1.9735,168100000.0
2008-04-10 03:45:00,1.9734,1.9734,1.9732,1.9734,168100000.0
2008-04-10 03:46:00,1.9734,1.9739,1.9734,1.9739,168100000.0
2008-04-10 03:47:00,1.9739,1.9739,1.9736,1.9737,327400000.0
2008-04-10 03:48:00,1.9737,1.9737,1.9727,1.9731,312500000.0
2008-04-10 03:49:00,1.9731,1.9737,1.973,1.97355,364200000.0
2008-04-10 03:50:00,1.9735,1.9742,1.9735,1.9739,467200000.0
2008-04-10 03:51:00,1.9739,1.9747,1.9738,1.974,134400000.0
2008-04-10 03:52:00,1.974,1.9742,1.9736,1.9742,377100000.0
2008-04-10 03:53:00,1.9742,1.9742,1.9741,1.9741,218900000.0
2008-04-10 03:54:00,1.9741,1.9741,1.9741,1.9741,1040000000.0
2008-04-10 03:55:00,1.9741,1.9747,1.9739,1.9743,1073700000.0
2008-04-10 03:56:00,1.9743,1.9744,1.9736,1.9736,220000000.0
2008-04-10 03:57:00,1.9736,1.9741,1.9736,1.9737,1062200000.0
2008-04-10 03:58:00,1.9737,1.9741,1.9736,1.9741,1536300000.0
2008-04-10 03:59:00,1.9741,1.9747,1.9738,1.9745,2013500000.0
2008-04-10 04:00:00,1.9745,1.9748,1.9745,1.9748,1964000000.0
2008-04-10 04:01:00,1.9748,1.9755,1.9748,1.9755,1272400000.0
2008-04-10 04:02:00,1.9755,1.9755,1.9749,1.9751,1191000000.0
2008-04-10 04:03:00,1.9751,1.9752,1.9747,1.9752,875400000.0
2008-04-10 04:04:00,1.9752,1.9758,1.975,1.975,365200000.0
2008-04-10 04:05:00,1.9754,1.9755,1.9753,1.9753,1526400000.0
2008-04-10 04:06:00,1.9752,1.9753,1.9747,1.9747,1526400000.0
2008-04-10 04:07:00,1.9746,1.9757,1.9746,1.975,1526400000.0
2008-04-10 04:08:00,1.975,1.975,1.9745,1.9745,1330700000.0
2008-04-10 04:09:00,1.9745,1.9745,1.9739,1.9744,1900500000.0
2008-04-10 04:10:00,1.9744,1.9746,1.9741,1.9745,1351500000.0
2008-04-10 04:11:00,1.9745,1.9746,1.974,1.9743,1336700000.0
2008-04-10 04:12:00,1.9743,1.9743,1.9733,1.9736,1480000000.0
2008-04-10 04:13:00,1.9736,1.9741,1.9735,1.9741,1643800000.0
2008-04-10 04:14:00,1.9745,1.9745,1.9743,1.9743,1225000000.0
2008-04-10 04:15:00,1.9744,1.9744,1.9741,1.9741,1225000000.0
2008-04-10 04:16:00,1.9742,1.9745,1.974,1.9744,1225000000.0
2008-04-10 04:17:00,1.974,1.9743,1.9738,1.9741,1225000000.0
2008-04-10 04:18:00,1.9741,1.9742,1.9738,1.9739,1790500000.0
2008-04-10 04:19:00,1.9739,1.9741,1.9739,1.9739,1146800000.0
2008-04-10 04:20:00,1.9739,1.9741,1.9739,1.9739,1289300000.0
2008-04-10 04:21:00,1.9739,1.9741,1.9738,1.9741,517200000.0
2008-04-10 04:22:00,1.9741,1.9742,1.9737,1.9737,731000000.0
2008-04-10 04:23:00,1.9737,1.9739,1.9737,1.9739,1511000000.0
2008-04-10 04:24:00,1.9739,1.9741,1.9739,1.9741,1047100000.0
2008-04-10 04:25:00,1.9741,1.9742,1.9741,1.9741,714500000.0
2008-04-10 04:26:00,1.9746,1.9748,1.9745,1.9745,1875100000.0
2008-04-10 04:27:00,1.9746,1.9748,1.9744,1.9747,1875100000.0
2008-04-10 04:28:00,1.9742,1.9747,1.9742,1.9746,1875100000.0
2008-04-10 04:29:00,1.9748,1.9748,1.9748,1.9748,1000500000.0
2008-04-10 04:30:00,1.9746,1.9751,1.9745,1.9749,1000500000.0
2008-04-10 04:31:00,1.9754,1.9754,1.975,1.9751,802900000.0
2008-04-10 04:32:00,1.9752,1.9754,1.9751,1.9754,802900000.0
2008-04-10 04:33:00,1.9752,1.9759,1.9751,1.9759,802900000.0
2008-04-10 04:34:00,1.9759,1.9759,1.9754,1.9757,266900000.0
2008-04-10 04:35:00,1.9757,1.9757,1.9751,1.9755,558000000.0
2008-04-10 04:36:00,1.9757,1.9758,1.9755,1.9755,1562900000.0
2008-04-10 04:37:00,1.9753,1.9755,1.9753,1.9754,1562900000.0
2008-04-10 04:38:00,1.9754,1.9758,1.9753,1.9758,1645800000.0
2008-04-10 04:39:00,1.9758,1.9758,1.9756,1.9758,1799300000.0
2008-04-10 04:40:00,1.976,1.9764,1.9759,1.9761,1578000000.0
2008-04-10 04:41:00,1.976,1.9762,1.9759,1.9761,1578000000.0
2008-04-10 04:42:00,1.976,1.976,1.976,1.976,1578000000.0
2008-04-10 04:43:00,1.9757,1.9759,1.9757,1.9759,1578000000.0
2008-04-10 04:44:00,1.9759,1.976,1.9758,1.9758,1310000000.0
2008-04-10 04:45:00,1.9758,1.9763,1.9758,1.9762,1436200000.0
2008-04-10 04:46:00,1.9762,1.9762,1.9754,1.9759,1809200000.0
2008-04-10 04:47:00,1.9759,1.9765,1.9759,1.9765,616100000.0
2008-04-10 04:48:00,1.9765,1.9766,1.9762,1.9763,927800000.0
2008-04-10 04:49:00,1.9763,1.9763,1.9755,1.9761,1512500000.0
2008-04-10 04:50:00,1.9761,1.977,1.9756,1.9756,2087600000.0
2008-04-10 04:51:00,1.976,1.9762,1.976,1.9762,1774400000.0
2008-04-10 04:52:00,1.9761,1.9764,1.9761,1.9764,1774400000.0
2008-04-10 04:53:00,1.9764,1.9765,1.9761,1.9761,1200000000.0
2008-04-10 04:54:00,1.9761,1.9771,1.9761,1.9769,1830800000.0
2008-04-10 04:55:00,1.9769,1.9769,1.9764,1.9767,1698000000.0
2008-04-10 04:56:00,1.9767,1.977,1.9766,1.977,1028700000.0
2008-04-10 04:57:00,1.977,1.977,1.9767,1.9769,1024200000.0
2008-04-10 04:58:00,1.9769,1.9772,1.9765,1.9768,925300000.0
2008-04-10 04:59:00,1.9772,1.9772,1.9764,1.9769,2033600000.0
2008-04-10 05:00:00,1.9765,1.9765,1.9763,1.9765,2033600000.0
2008-04-10 05:01:00,1.977,1.9773,1.9763,1.9773,1493600000.0
2008-04-10 05:02:00,1.9768,1.977,1.9764,1.9769,1493600000.0
2008-04-10 05:03:00,1.9769,1.9773,1.9767,1.977,723400000.0
2008-04-10 05:04:00,1.977,1.9771,1.9764,1.9768,1501700000.0
2008-04-10 05:05:00,1.9768,1.9768,1.9764,1.9766,1036600000.0
2008-04-10 05:06:00,1.9766,1.9767,1.9763,1.9766,1058700000.0
2008-04-10 05:07:00,1.9766,1.9766,1.9758,1.976,2084400000.0
2008-04-10 05:08:00,1.976,1.9764,1.9758,1.9763,1068100000.0
2008-04-10 05:09:00,1.9763,1.9763,1.9761,1.9761,1562400000.0
2008-04-10 05:10:00,1.9761,1.9761,1.9761,1.9761,1495200000.0
2008-04-10 05:11:00,1.9761,1.9761,1.9759,1.9759,888000000.0
2008-04-10 05:12:00,1.9759,1.9759,1.9758,1.9758,955200000.0
2008-04-10 05:13:00,1.9758,1.9759,1.9758,1.9759,996000000.0
2008-04-10 05:14:00,1.9759,1.9759,1.9758,1.9758,996000000.0
2008-04-10 05:15:00,1.9758,1.9758,1.9757,1.9758,1036800000.0
2008-04-10 05:16:00,1.9758,1.9758,1.9757,1.9757,908500000.0
2008-04-10 05:17:00,1.9757,1.9757,1.9757,1.9757,976800000.0
2008-04-10 05:18:00,1.9757,1.9758,1.9757,1.9758,1099200000.0
2008-04-10 05:19:00,1.9758,1.9758,1.9758,1.9758,885600000.0
2008-04-10 05:20:00,1.9758,1.9758,1.9758,1.9758,1029600000.0
2008-04-10 05:21:00,1.9758,1.9758,1.9758,1.9758,1034400000.0
2008-04-10 05:22:00,1.9758,1.9758,1.9757,1.9757,1046400000.0
2008-04-10 05:23:00,1.9757,1.9758,1.9757,1.9757,1042200000.0
2008-04-10 05:24:00,1.9757,1.9758,1.9757,1.9758,1242600000.0
2008-04-10 05:25:00,1.9758,1.9758,1.9758,1.9758,1108800000.0
2008-04-10 05:26:00,1.9758,1.9758,1.9757,1.9757,1136700000.0
2008-04-10 05:27:00,1.9757,1.9757,1.9756,1.9757,1045800000.0
2008-04-10 05:28:00,1.9757,1.9757,1.9756,1.9756,1205700000.0
2008-04-10 05:29:00,1.9756,1.9757,1.9756,1.9756,1089900000.0
2008-04-10 05:30:00,1.9756,1.9758,1.9756,1.9758,488600000.0
2008-04-10 05:31:00,1.9758,1.9758,1.9752,1.97565,1409900000.0
2008-04-10 05:32:00,1.97565,1.9761,1.9755,1.97595,276600000.0
2008-04-10 05:33:00,1.97595,1.976,1.9754,1.97575,358400000.0
2008-04-10 05:34:00,1.97575,1.97575,1.9753,1.9754,165600000.0
2008-04-10 05:35:00,1.9754,1.9755,1.9753,1.97545,172600000.0
2008-04-10 05:36:00,1.97545,1.9763,1.97545,1.9762,680400000.0
2008-04-10 05:37:00,1.9761,1.9762,1.976,1.976,972300000.0
2008-04-10 05:38:00,1.976,1.9766,1.976,1.9766,1182200000.0
2008-04-10 05:39:00,1.9766,1.9766,1.9764,1.9766,1360800000.0
2008-04-10 05:40:00,1.9766,1.9766,1.9766,1.9766,1142400000.0
2008-04-10 05:41:00,1.9766,1.9766,1.9766,1.9766,1092000000.0
2008-04-10 05:42:00,1.9766,1.9766,1.9763,1.9763,2074500000.0
2008-04-10 05:43:00,1.9763,1.9763,1.9763,1.9763,744300000.0
2008-04-10 05:44:00,1.9763,1.9763,1.9763,1.9763,161200000.0
2008-04-10 05:45:00,1.9763,1.9763,1.9758,1.9758,491600000.0
2008-04-10 05:46:00,1.9758,1.9758,1.9751,1.9753,1199800000.0
2008-04-10 05:47:00,1.9753,1.9755,1.9746,1.9746,1619100000.0
2008-04-10 05:48:00,1.9749,1.975,1.9745,1.9748,1835800000.0
2008-04-10 05:49:00,1.9747,1.9749,1.9747,1.9749,1835800000.0
2008-04-10 05:50:00,1.9743,1.9747,1.9742,1.9744,1835800000.0
2008-04-10 05:51:00,1.9744,1.9745,1.9744,1.9745,1900800000.0
2008-04-10 05:52:00,1.9745,1.9745,1.9736,1.9738,1293500000.0
2008-04-10 05:53:00,1.9738,1.9739,1.9735,1.9736,1835200000.0
2008-04-10 05:54:00,1.9736,1.9737,1.9734,1.9734,670700000.0
2008-04-10 05:55:00,1.9734,1.9734,1.9728,1.9732,598800000.0
2008-04-10 05:56:00,1.9732,1.9732,1.973,1.9731,1427700000.0
2008-04-10 05:57:00,1.9734,1.974,1.9733,1.9739,1447800000.0
2008-04-10 05:58:00,1.9734,1.9736,1.97305,1.9735,1447800000.0
2008-04-10 05:59:00,1.9735,1.97355,1.9732,1.9733,1668800000.0
2008-04-10 06:00:00,1.9733,1.9736,1.9728,1.9735,862500000.0
2008-04-10 06:01:00,1.9735,1.9738,1.9734,1.9735,1825800000.0
2008-04-10 06:02:00,1.9735,1.9744,1.9735,1.9744,2027800000.0
2008-04-10 06:03:00,1.9744,1.9748,1.9739,1.9743,713200000.0
2008-04-10 06:04:00,1.9743,1.9747,1.9739,1.9746,1230900000.0
2008-04-10 06:05:00,1.9746,1.9752,1.9746,1.9747,684900000.0
2008-04-10 06:06:00,1.9747,1.9747,1.9741,1.9742,594000000.0
2008-04-10 06:07:00,1.9742,1.97435,1.9741,1.97435,107600000.0
2008-04-10 06:08:00,1.97435,1.97455,1.97435,1.97435,383800000.0
2008-04-10 06:09:00,1.97435,1.97435,1.97405,1.97405,43000000.0
2008-04-10 06:10:00,1.97405,1.97425,1.97405,1.97425,41700000.0
2008-04-10 06:11:00,1.97425,1.9744,1.97415,1.97425,41000000.0
2008-04-10 06:12:00,1.97425,1.9743,1.97415,1.97425,187300000.0
2008-04-10 06:13:00,1.97425,1.97435,1.9741,1.97425,549500000.0
2008-04-10 06:14:00,1.97425,1.97435,1.9738,1.9741,401800000.0
2008-04-10 06:15:00,1.9741,1.9741,1.9738,1.9739,743600000.0
2008-04-10 06:16:00,1.9739,1.9741,1.9738,1.974,852700000.0
2008-04-10 06:17:00,1.974,1.9744,1.9739,1.9739,321300000.0
2008-04-10 06:18:00,1.9739,1.9747,1.9739,1.97425,1202500000.0
2008-04-10 06:19:00,1.97425,1.97485,1.9742,1.9745,1544600000.0
2008-04-10 06:20:00,1.9745,1.9747,1.9741,1.9743,1058600000.0
2008-04-10 06:21:00,1.9743,1.9746,1.9743,1.9744,1163400000.0
2008-04-10 06:22:00,1.9744,1.9753,1.9744,1.9746,658100000.0
2008-04-10 06:23:00,1.9746,1.9746,1.9746,1.9746,1015200000.0
2008-04-10 06:24:00,1.9746,1.9748,1.9745,1.9745,994500000.0
2008-04-10 06:25:00,1.9745,1.9747,1.9743,1.9744,884900000.0
2008-04-10 06:26:00,1.9744,1.9744,1.9744,1.9744,981600000.0
2008-04-10 06:27:00,1.9744,1.9744,1.9744,1.9744,943200000.0
2008-04-10 06:28:00,1.9744,1.9744,1.9744,1.9744,976800000.0
2008-04-10 06:29:00,1.9744,1.9744,1.9744,1.9744,854400000.0
2008-04-10 06:30:00,1.9744,1.9745,1.974,1.97425,651800000.0
2008-04-10 06:31:00,1.97425,1.97445,1.97425,1.9744,66800000.0
2008-04-10 06:32:00,1.9744,1.9745,1.9743,1.9744,338800000.0
2008-04-10 06:33:00,1.9744,1.9749,1.9739,1.974,1416300000.0
2008-04-10 06:34:00,1.974,1.9745,1.9735,1.974,1136000000.0
2008-04-10 06:35:00,1.974,1.9742,1.9738,1.974,1764800000.0
2008-04-10 06:36:00,1.974,1.974,1.9739,1.974,791500000.0
2008-04-10 06:37:00,1.974,1.9744,1.9735,1.9737,1434800000.0
2008-04-10 06:38:00,1.9737,1.9743,1.9737,1.9741,1733800000.0
2008-04-10 06:39:00,1.9741,1.9741,1.974,1.974,2142300000.0
2008-04-10 06:40:00,1.974,1.9743,1.974,1.974,614200000.0
2008-04-10 06:41:00,1.974,1.9742,1.9737,1.97375,190000000.0
2008-04-10 06:42:00,1.97375,1.9744,1.9734,1.9737,547800000.0
2008-04-10 06:43:00,1.9737,1.97405,1.9737,1.97405,335100000.0
2008-04-10 06:44:00,1.97405,1.9742,1.97335,1.9735,198500000.0
2008-04-10 06:45:00,1.9735,1.9735,1.9717,1.97235,1403100000.0
2008-04-10 06:46:00,1.97235,1.9726,1.9718,1.972,714900000.0
2008-04-10 06:47:00,1.972,1.97225,1.9696,1.9696,1029100000.0
2008-04-10 06:48:00,1.9697,1.9706,1.9694,1.9705,793200000.0
2008-04-10 06:49:00,1.9705,1.9718,1.9705,1.9718,969700000.0
2008-04-10 06:50:00,1.9718,1.9721,1.9716,1.9718,1310400000.0
2008-04-10 06:51:00,1.9718,1.9724,1.9718,1.972,1101500000.0
2008-04-10 06:52:00,1.972,1.972,1.9712,1.97145,1434800000.0
2008-04-10 06:53:00,1.97145,1.9717,1.97145,1.9716,1318700000.0
2008-04-10 06:54:00,1.9716,1.9716,1.9713,1.9716,1288400000.0
2008-04-10 06:55:00,1.9716,1.9725,1.9716,1.9725,1934400000.0
2008-04-10 06:56:00,1.9725,1.9744,1.9724,1.9737,1622800000.0
2008-04-10 06:57:00,1.9737,1.9739,1.9734,1.97355,1522400000.0
2008-04-10 06:58:00,1.97355,1.9736,1.9732,1.97345,545100000.0
2008-04-10 06:59:00,1.97345,1.97365,1.9731,1.9732,1780900000.0
2008-04-10 07:00:00,1.9732,1.9744,1.9731,1.9733,1197200000.0
2008-04-10 07:01:00,1.9733,1.9738,1.973,1.9733,2044300000.0
2008-04-10 07:02:00,1.9733,1.9733,1.9728,1.973,1849200000.0
2008-04-10 07:03:00,1.973,1.9732,1.9727,1.9727,909600000.0
2008-04-10 07:04:00,1.9727,1.9728,1.9722,1.9726,1447200000.0
2008-04-10 07:05:00,1.9726,1.973,1.9724,1.9729,917100000.0
2008-04-10 07:06:00,1.9729,1.973,1.9725,1.9725,952100000.0
2008-04-10 07:07:00,1.9725,1.973,1.9725,1.9728,912000000.0
2008-04-10 07:08:00,1.9728,1.973,1.9728,1.9728,922800000.0
2008-04-10 07:09:00,1.9728,1.9734,1.9727,1.9728,772400000.0
2008-04-10 07:10:00,1.9728,1.973,1.9727,1.973,1499000000.0
2008-04-10 07:11:00,1.973,1.9733,1.973,1.9733,1397200000.0
2008-04-10 07:12:00,1.9733,1.9735,1.9729,1.9735,1798900000.0
2008-04-10 07:13:00,1.9735,1.9736,1.9735,1.9736,885600000.0
2008-04-10 07:14:00,1.9736,1.9737,1.9736,1.9737,871200000.0
2008-04-10 07:15:00,1.9737,1.974,1.9736,1.974,883200000.0
2008-04-10 07:16:00,1.974,1.9754,1.974,1.9753,771300000.0
2008-04-10 07:17:00,1.9754,1.9754,1.9747,1.9749,1554100000.0
2008-04-10 07:18:00,1.9749,1.9754,1.9748,1.9754,241700000.0
2008-04-10 07:19:00,1.9754,1.9754,1.9749,1.9749,303900000.0
2008-04-10 07:20:00,1.9749,1.9749,1.9742,1.9743,1810000000.0
2008-04-10 07:21:00,1.9743,1.9743,1.9737,1.9737,1555800000.0
2008-04-10 07:22:00,1.974,1.974,1.9737,1.9738,1018400000.0
2008-04-10 07:23:00,1.9739,1.974,1.9739,1.974,1018400000.0
2008-04-10 07:24:00,1.9736,1.9738,1.9736,1.9738,1018400000.0
2008-04-10 07:25:00,1.9738,1.974,1.973,1.973,1631400000.0
2008-04-10 07:26:00,1.9734,1.9737,1.9734,1.9735,62800000.0
2008-04-10 07:27:00,1.97345,1.97365,1.97315,1.97355,62800000.0
2008-04-10 07:28:00,1.97355,1.97375,1.97315,1.97375,102400000.0
2008-04-10 07:29:00,1.97375,1.97415,1.97365,1.97385,34300000.0
2008-04-10 07:30:00,1.97385,1.974,1.9731,1.9732,84700000.0
2008-04-10 07:31:00,1.9732,1.97325,1.973,1.9731,552400000.0
2008-04-10 07:32:00,1.9731,1.9732,1.973,1.973,802600000.0
2008-04-10 07:33:00,1.973,1.9732,1.973,1.9732,1571200000.0
2008-04-10 07:34:00,1.9732,1.9732,1.9728,1.9728,708500000.0
2008-04-10 07:35:00,1.9728,1.9728,1.9725,1.9725,417800000.0
2008-04-10 07:36:00,1.9725,1.9725,1.9724,1.9724,114100000.0
2008-04-10 07:37:00,1.9724,1.9729,1.97235,1.9729,351600000.0
2008-04-10 07:38:00,1.9729,1.9731,1.97245,1.9729,328400000.0
2008-04-10 07:39:00,1.9729,1.9729,1.9726,1.9726,223300000.0
2008-04-10 07:40:00,1.9729,1.9729,1.9725,1.9727,298400000.0
2008-04-10 07:41:00,1.9727,1.97275,1.9724,1.97265,38700000.0
2008-04-10 07:42:00,1.97265,1.9732,1.9722,1.9729,96200000.0
2008-04-10 07:43:00,1.9729,1.97295,1.9723,1.97235,106100000.0
2008-04-10 07:44:00,1.97235,1.97265,1.9722,1.9726,72900000.0
2008-04-10 07:45:00,1.9726,1.9727,1.9721,1.9723,983200000.0
2008-04-10 07:46:00,1.9723,1.97265,1.97195,1.97265,1746000000.0
2008-04-10 07:47:00,1.9726,1.9726,1.9718,1.9719,1242400000.0
2008-04-10 07:48:00,1.9719,1.9725,1.9719,1.9722,692300000.0
2008-04-10 07:49:00,1.9722,1.97275,1.972,1.97265,155900000.0
2008-04-10 07:50:00,1.97265,1.97265,1.97235,1.9725,33400000.0
2008-04-10 07:51:00,1.9725,1.9725,1.97205,1.97205,37700000.0
2008-04-10 07:52:00,1.9722,1.9722,1.971,1.9711,579300000.0
2008-04-10 07:53:00,1.9711,1.9711,1.9706,1.9706,576900000.0
2008-04-10 07:54:00,1.9706,1.9706,1.9697,1.9699,391300000.0
2008-04-10 07:55:00,1.9699,1.9699,1.9691,1.9691,309300000.0
2008-04-10 07:56:00,1.96915,1.97005,1.9691,1.9696,145900000.0
2008-04-10 07:57:00,1.96945,1.97025,1.9693,1.97025,297200000.0
2008-04-10 07:58:00,1.97025,1.97045,1.9693,1.9698,374300000.0
2008-04-10 07:59:00,1.9698,1.97,1.9693,1.96965,204200000.0
2008-04-10 08:00:00,1.96965,1.9697,1.9692,1.96965,402400000.0
2008-04-10 08:01:00,1.96965,1.97055,1.9692,1.97055,357700000.0
2008-04-10 08:02:00,1.97055,1.97055,1.97,1.97025,141700000.0
2008-04-10 08:03:00,1.97025,1.97045,1.9698,1.96995,256900000.0
2008-04-10 08:04:00,1.96995,1.9706,1.96995,1.9702,119800000.0
2008-04-10 08:05:00,1.9702,1.9709,1.97005,1.97085,179700000.0
2008-04-10 08:06:00,1.97085,1.971,1.97065,1.9707,232000000.0
2008-04-10 08:07:00,1.9707,1.9707,1.9702,1.9705,109900000.0
2008-04-10 08:08:00,1.9705,1.9713,1.97045,1.97115,115800000.0
2008-04-10 08:09:00,1.97115,1.97115,1.97055,1.971,105400000.0
2008-04-10 08:10:00,1.971,1.97225,1.9708,1.97205,109400000.0
2008-04-10 08:11:00,1.97205,1.9727,1.9715,1.9719,104600000.0
2008-04-10 08:12:00,1.9719,1.9719,1.9706,1.97075,112000000.0
2008-04-10 08:13:00,1.9707,1.97105,1.97025,1.97085,405900000.0
2008-04-10 08:14:00,1.97085,1.97115,1.97065,1.97095,313300000.0
2008-04-10 08:15:00,1.97095,1.9712,1.97085,1.9711,232200000.0
2008-04-10 08:16:00,1.97105,1.97115,1.97035,1.9708,178500000.0
2008-04-10 08:17:00,1.9708,1.971,1.9703,1.9707,182800000.0
2008-04-10 08:18:00,1.9707,1.9709,1.9706,1.97075,298500000.0
2008-04-10 08:19:00,1.97075,1.97095,1.97065,1.97095,501100000.0
2008-04-10 08:20:00,1.97095,1.97155,1.97095,1.9715,188900000.0
2008-04-10 08:21:00,1.9715,1.97205,1.97135,1.97175,69300000.0
2008-04-10 08:22:00,1.97175,1.97185,1.971,1.9712,89400000.0
2008-04-10 08:23:00,1.97135,1.9715,1.97105,1.9712,127600000.0
2008-04-10 08:24:00,1.9712,1.97135,1.97085,1.97085,407600000.0
2008-04-10 08:25:00,1.97085,1.9709,1.97005,1.9704,251800000.0
2008-04-10 08:26:00,1.9704,1.97155,1.97005,1.9715,144300000.0
2008-04-10 08:27:00,1.9715,1.9718,1.97085,1.9716,116100000.0
2008-04-10 08:28:00,1.9716,1.9716,1.9712,1.9712,125000000.0
2008-04-10 08:29:00,1.9712,1.97135,1.96995,1.9712,104500000.0
2008-04-10 08:30:00,1.97115,1.97215,1.9711,1.9719,86000000.0
2008-04-10 08:31:00,1.9719,1.97205,1.9713,1.9717,130000000.0
2008-04-10 08:32:00,1.9717,1.97195,1.9714,1.9719,150500000.0
2008-04-10 08:33:00,1.9719,1.9724,1.9718,1.97205,208300000.0
2008-04-10 08:34:00,1.97205,1.97255,1.97205,1.9723,148100000.0
2008-04-10 08:35:00,1.9723,1.97325,1.97215,1.9725,130200000.0
2008-04-10 08:36:00,1.9725,1.97335,1.9725,1.97295,90800000.0
2008-04-10 08:37:00,1.97295,1.97325,1.97235,1.97245,102600000.0
2008-04-10 08:38:00,1.97255,1.97345,1.97255,1.97335,113600000.0
2008-04-10 08:39:00,1.97335,1.97335,1.97215,1.97285,121300000.0
2008-04-10 08:40:00,1.9728,1.97325,1.97275,1.973,96800000.0
2008-04-10 08:41:00,1.973,1.97355,1.9725,1.97275,114400000.0
2008-04-10 08:42:00,1.9726,1.97305,1.97205,1.9725,157000000.0
2008-04-10 08:43:00,1.97255,1.973,1.97215,1.97285,202000000.0
2008-04-10 08:44:00,1.97285,1.97295,1.97245,1.97275,168300000.0
2008-04-10 08:45:00,1.97275,1.97295,1.97225,1.97225,94600000.0
2008-04-10 08:46:00,1.97225,1.97255,1.97195,1.97235,118500000.0
2008-04-10 08:47:00,1.97235,1.9725,1.97165,1.972,117200000.0
2008-04-10 08:48:00,1.972,1.9723,1.97125,1.97195,100600000.0
2008-04-10 08:49:00,1.9718,1.97185,1.97095,1.9713,106200000.0
2008-04-10 08:50:00,1.9713,1.9717,1.9712,1.9716,125700000.0
2008-04-10 08:51:00,1.9716,1.97215,1.9715,1.97165,87500000.0
2008-04-10 08:52:00,1.97165,1.97165,1.9713,1.97145,133700000.0
2008-04-10 08:53:00,1.97145,1.9715,1.9708,1.97115,122500000.0
2008-04-10 08:54:00,1.97115,1.9718,1.97095,1.9718,137600000.0
2008-04-10 08:55:00,1.97185,1.97205,1.97155,1.97185,132100000.0
2008-04-10 08:56:00,1.9719,1.97205,1.97145,1.97175,131700000.0
2008-04-10 08:57:00,1.97175,1.97205,1.9714,1.97155,118400000.0
2008-04-10 08:58:00,1.97155,1.97195,1.97145,1.97165,121200000.0
2008-04-10 08:59:00,1.97165,1.9721,1.97165,1.97165,120900000.0
2008-04-10 09:00:00,1.97165,1.97205,1.97115,1.97195,124600000.0
2008-04-10 09:01:00,1.97195,1.97205,1.97135,1.97165,514600000.0
2008-04-10 09:02:00,1.97175,1.9722,1.97125,1.9716,164800000.0
2008-04-10 09:03:00,1.9716,1.97205,1.971,1.9715,130900000.0
2008-04-10 09:04:00,1.9715,1.97205,1.97125,1.97135,183400000.0
2008-04-10 09:05:00,1.97135,1.97165,1.97115,1.97125,164700000.0
2008-04-10 09:06:00,1.97125,1.97195,1.97125,1.9716,133200000.0
2008-04-10 09:07:00,1.9716,1.97165,1.9711,1.97125,122900000.0
2008-04-10 09:08:00,1.97125,1.97155,1.97105,1.97135,133000000.0
2008-04-10 09:09:00,1.97135,1.97145,1.97115,1.97145,211100000.0
2008-04-10 09:10:00,1.9714,1.97185,1.9714,1.97175,144400000.0
2008-04-10 09:11:00,1.97175,1.97215,1.97175,1.97195,131000000.0
2008-04-10 09:12:00,1.97195,1.97215,1.97165,1.97205,192800000.0
2008-04-10 09:13:00,1.97205,1.97235,1.9719,1.97215,143400000.0
2008-04-10 09:14:00,1.97215,1.97245,1.97185,1.97215,155900000.0
2008-04-10 09:15:00,1.97215,1.97225,1.972,1.97215,150600000.0
2008-04-10 09:16:00,1.97215,1.97235,1.97145,1.97155,194500000.0
2008-04-10 09:17:00,1.97155,1.97245,1.97155,1.97205,242000000.0
2008-04-10 09:18:00,1.97205,1.97235,1.9714,1.97155,241800000.0
2008-04-10 09:19:00,1.9715,1.97225,1.97145,1.97165,157900000.0
2008-04-10 09:20:00,1.97165,1.97235,1.97145,1.97155,176500000.0
2008-04-10 09:21:00,1.97155,1.97225,1.97155,1.97175,195900000.0
2008-04-10 09:22:00,1.97175,1.9722,1.9716,1.97215,214100000.0
2008-04-10 09:23:00,1.9721,1.97215,1.97165,1.97165,427000000.0
2008-04-10 09:24:00,1.97165,1.9722,1.9714,1.9715,381100000.0
2008-04-10 09:25:00,1.9715,1.97175,1.97115,1.97135,514600000.0
2008-04-10 09:26:00,1.97135,1.9716,1.9712,1.9713,422400000.0
2008-04-10 09:27:00,1.9713,1.97165,1.9713,1.9713,282800000.0
2008-04-10 09:28:00,1.9713,1.97145,1.97105,1.97125,311700000.0
2008-04-10 09:29:00,1.97125,1.9714,1.97105,1.97125,514400000.0
2008-04-10 09:30:00,1.97125,1.9714,1.9709,1.97115,410000000.0
2008-04-10 09:31:00,1.97115,1.97165,1.97105,1.97165,316300000.0
2008-04-10 09:32:00,1.97165,1.97165,1.971,1.97115,311700000.0
2008-04-10 09:33:00,1.97115,1.97125,1.97095,1.97125,259200000.0
2008-04-10 09:34:00,1.97135,1.97135,1.971,1.9712,232200000.0
2008-04-10 09:35:00,1.9712,1.97135,1.97095,1.97115,527100000.0
2008-04-10 09:36:00,1.97115,1.97135,1.971,1.97115,556500000.0
2008-04-10 09:37:00,1.97115,1.97115,1.9709,1.971,501300000.0
2008-04-10 09:38:00,1.971,1.97125,1.97085,1.97125,291900000.0
2008-04-10 09:39:00,1.97125,1.97205,1.97125,1.97205,144900000.0
2008-04-10 09:40:00,1.97205,1.97335,1.97205,1.97285,153800000.0
2008-04-10 09:41:00,1.97285,1.97335,1.97285,1.97315,144000000.0
2008-04-10 09:42:00,1.9731,1.97325,1.97285,1.973,177200000.0
2008-04-10 09:43:00,1.973,1.97335,1.97245,1.97285,189600000.0
2008-04-10 09:44:00,1.97285,1.97325,1.97275,1.97325,182100000.0
2008-04-10 09:45:00,1.97325,1.97325,1.97285,1.97305,197700000.0
2008-04-10 09:46:00,1.97305,1.97335,1.97295,1.97305,492300000.0
2008-04-10 09:47:00,1.97305,1.97305,1.97215,1.97285,212500000.0
2008-04-10 09:48:00,1.97285,1.97345,1.9728,1.97305,143800000.0
2008-04-10 09:49:00,1.97305,1.97325,1.9729,1.9729,190600000.0
2008-04-10 09:50:00,1.9729,1.97315,1.9728,1.97315,185300000.0
2008-04-10 09:51:00,1.97315,1.97335,1.97265,1.9731,160900000.0
2008-04-10 09:52:00,1.97295,1.97305,1.97245,1.97255,303000000.0
2008-04-10 09:53:00,1.97255,1.97275,1.97105,1.97155,164600000.0
2008-04-10 09:54:00,1.97155,1.97235,1.97135,1.97145,217000000.0
2008-04-10 09:55:00,1.97145,1.97175,1.97105,1.9712,267600000.0
2008-04-10 09:56:00,1.9712,1.97155,1.97085,1.9713,214400000.0
2008-04-10 09:57:00,1.97125,1.97155,1.97105,1.97105,471600000.0
2008-04-10 09:58:00,1.97105,1.97115,1.97055,1.97055,243700000.0
2008-04-10 09:59:00,1.97055,1.97085,1.969,1.9693,153000000.0
2008-04-10 10:00:00,1.96925,1.96965,1.96915,1.9692,107300000.0
2008-04-10 10:01:00,1.9692,1.96945,1.9686,1.96925,501100000.0
2008-04-10 10:02:00,1.96925,1.96985,1.96915,1.96985,519000000.0
2008-04-10 10:03:00,1.96985,1.9702,1.96985,1.96995,632800000.0
2008-04-10 10:04:00,1.96995,1.96995,1.96955,1.96985,693900000.0
2008-04-10 10:05:00,1.96985,1.96985,1.96905,1.96925,474700000.0
2008-04-10 10:06:00,1.96925,1.9698,1.96915,1.96955,208900000.0
2008-04-10 10:07:00,1.96955,1.96975,1.9693,1.96945,461400000.0
2008-04-10 10:08:00,1.96945,1.9698,1.96945,1.9696,332500000.0
2008-04-10 10:09:00,1.9696,1.96985,1.9688,1.96885,209600000.0
2008-04-10 10:10:00,1.96885,1.96955,1.96865,1.96915,113000000.0
2008-04-10 10:11:00,1.9692,1.9693,1.96865,1.96865,142700000.0
2008-04-10 10:12:00,1.96865,1.96885,1.96835,1.9687,129700000.0
2008-04-10 10:13:00,1.9687,1.9691,1.9685,1.9688,92400000.0
2008-04-10 10:14:00,1.9688,1.9689,1.96735,1.9674,128200000.0
2008-04-10 10:15:00,1.96745,1.968,1.96695,1.9677,135900000.0
2008-04-10 10:16:00,1.9677,1.96795,1.9674,1.9677,93800000.0
2008-04-10 10:17:00,1.96765,1.96825,1.96745,1.96775,246200000.0
2008-04-10 10:18:00,1.9677,1.96795,1.9672,1.96725,142000000.0
2008-04-10 10:19:00,1.967,1.96765,1.96695,1.9675,302600000.0
2008-04-10 10:20:00,1.9675,1.96785,1.96725,1.96745,185400000.0
2008-04-10 10:21:00,1.96745,1.96765,1.96685,1.96685,128000000.0
2008-04-10 10:22:00,1.96685,1.96755,1.9667,1.96725,136200000.0
2008-04-10 10:23:00,1.96725,1.96725,1.9666,1.96665,145500000.0
2008-04-10 10:24:00,1.96665,1.96665,1.96525,1.96555,142400000.0
2008-04-10 10:25:00,1.9655,1.96605,1.9655,1.96585,123500000.0
2008-04-10 10:26:00,1.96585,1.96615,1.96575,1.9658,165600000.0
2008-04-10 10:27:00,1.9658,1.96605,1.9643,1.96455,218300000.0
2008-04-10 10:28:00,1.96465,1.9656,1.96455,1.96455,209200000.0
2008-04-10 10:29:00,1.96455,1.96465,1.96235,1.96235,460900000.0
2008-04-10 10:30:00,1.96235,1.9641,1.96185,1.96405,318600000.0
2008-04-10 10:31:00,1.964,1.9642,1.963,1.96345,100000000.0
2008-04-10 10:32:00,1.9634,1.96365,1.96315,1.96325,109600000.0
2008-04-10 10:33:00,1.96315,1.96425,1.9631,1.96405,188600000.0
2008-04-10 10:34:00,1.96405,1.96405,1.96235,1.96235,268100000.0
2008-04-10 10:35:00,1.96235,1.96235,1.96125,1.96155,235700000.0
2008-04-10 10:36:00,1.96155,1.96165,1.9609,1.96105,261600000.0
2008-04-10 10:37:00,1.96105,1.9612,1.96045,1.96115,295100000.0
2008-04-10 10:38:00,1.96115,1.96175,1.9611,1.96135,144500000.0
2008-04-10 10:39:00,1.96135,1.96145,1.96005,1.96005,297400000.0
2008-04-10 10:40:00,1.96005,1.96065,1.96,1.96055,609700000.0
2008-04-10 10:41:00,1.96055,1.9612,1.96015,1.96025,465600000.0
2008-04-10 10:42:00,1.96025,1.96045,1.95975,1.96025,372500000.0
2008-04-10 10:43:00,1.96005,1.96075,1.95995,1.9607,557300000.0
2008-04-10 10:44:00,1.9607,1.961,1.96045,1.96065,268800000.0
2008-04-10 10:45:00,1.96065,1.96105,1.96055,1.96105,215800000.0
2008-04-10 10:46:00,1.96105,1.9616,1.96045,1.96155,347800000.0
2008-04-10 10:47:00,1.96155,1.96205,1.96115,1.96115,264800000.0
2008-04-10 10:48:00,1.96115,1.96185,1.96045,1.96155,174500000.0
2008-04-10 10:49:00,1.96155,1.96235,1.96115,1.96195,221400000.0
2008-04-10 10:50:00,1.96195,1.9624,1.96175,1.96195,187300000.0
2008-04-10 10:51:00,1.96195,1.96275,1.96155,1.96275,171400000.0
2008-04-10 10:52:00,1.96275,1.96275,1.96235,1.96235,201900000.0
2008-04-10 10:53:00,1.96235,1.96235,1.96175,1.96195,209600000.0
2008-04-10 10:54:00,1.96195,1.96275,1.9618,1.96255,148700000.0
2008-04-10 10:55:00,1.96255,1.96255,1.96215,1.96235,223900000.0
2008-04-10 10:56:00,1.96235,1.9625,1.96215,1.96215,221300000.0
2008-04-10 10:57:00,1.96215,1.96215,1.96155,1.96165,124700000.0
2008-04-10 10:58:00,1.96165,1.96205,1.96135,1.96175,124900000.0
2008-04-10 10:59:00,1.9617,1.96215,1.96165,1.96215,117400000.0
2008-04-10 11:00:00,1.96215,1.96225,1.9615,1.96195,171800000.0
2008-04-10 11:01:00,1.96195,1.9623,1.9619,1.9619,153100000.0
2008-04-10 11:02:00,1.9619,1.9623,1.96185,1.96185,158400000.0
2008-04-10 11:03:00,1.96185,1.96185,1.96165,1.96175,247300000.0
2008-04-10 11:04:00,1.96175,1.96215,1.96165,1.96195,198000000.0
2008-04-10 11:05:00,1.962,1.96285,1.96195,1.96275,156200000.0
2008-04-10 11:06:00,1.96275,1.96385,1.96275,1.96325,171300000.0
2008-04-10 11:07:00,1.96325,1.9641,1.9629,1.9639,268300000.0
2008-04-10 11:08:00,1.9639,1.96415,1.96355,1.9639,119100000.0
2008-04-10 11:09:00,1.9639,1.9643,1.96335,1.96345,116400000.0
2008-04-10 11:10:00,1.9635,1.9635,1.96235,1.96265,190100000.0
2008-04-10 11:11:00,1.96265,1.96275,1.96165,1.96235,205400000.0
2008-04-10 11:12:00,1.9622,1.96265,1.9618,1.96225,263500000.0
2008-04-10 11:13:00,1.96225,1.96295,1.96185,1.9621,246000000.0
2008-04-10 11:14:00,1.9621,1.9624,1.9615,1.9618,245400000.0
2008-04-10 11:15:00,1.96165,1.96355,1.96125,1.9634,226700000.0
2008-04-10 11:16:00,1.9635,1.9643,1.9635,1.964,142300000.0
2008-04-10 11:17:00,1.96395,1.96415,1.9629,1.9633,161300000.0
2008-04-10 11:18:00,1.9634,1.96395,1.9634,1.96385,161600000.0
2008-04-10 11:19:00,1.96385,1.96395,1.96325,1.96335,176500000.0
2008-04-10 11:20:00,1.96335,1.96385,1.96315,1.96325,118400000.0
2008-04-10 11:21:00,1.96325,1.96385,1.96315,1.96315,153900000.0
2008-04-10 11:22:00,1.96315,1.96325,1.9623,1.9626,167100000.0
2008-04-10 11:23:00,1.9626,1.96295,1.9624,1.96285,161000000.0
2008-04-10 11:24:00,1.96285,1.96325,1.96265,1.96295,141000000.0
2008-04-10 11:25:00,1.96295,1.96345,1.9629,1.96325,141400000.0
2008-04-10 11:26:00,1.96315,1.9636,1.9631,1.96345,142600000.0
2008-04-10 11:27:00,1.96345,1.96365,1.96225,1.96235,216100000.0
2008-04-10 11:28:00,1.96235,1.96275,1.9622,1.96245,294200000.0
2008-04-10 11:29:00,1.96235,1.96255,1.96205,1.9624,211800000.0
2008-04-10 11:30:00,1.9624,1.96275,1.96195,1.96225,250500000.0
2008-04-10 11:31:00,1.96225,1.96245,1.96195,1.96205,190700000.0
2008-04-10 11:32:00,1.9621,1.9628,1.9619,1.9628,230200000.0
2008-04-10 11:33:00,1.9628,1.96305,1.96245,1.96305,147200000.0
2008-04-10 11:34:00,1.96315,1.96425,1.96315,1.96405,184700000.0
2008-04-10 11:35:00,1.96405,1.96455,1.96345,1.96345,178400000.0
2008-04-10 11:36:00,1.96345,1.9635,1.9625,1.96285,151600000.0
2008-04-10 11:37:00,1.96255,1.96325,1.9625,1.96315,172600000.0
2008-04-10 11:38:00,1.96315,1.96385,1.96295,1.96335,137400000.0
2008-04-10 11:39:00,1.96335,1.96345,1.963,1.96315,138600000.0
2008-04-10 11:40:00,1.96315,1.96315,1.96285,1.96295,318400000.0
2008-04-10 11:41:00,1.96295,1.96325,1.96285,1.96305,141700000.0
2008-04-10 11:42:00,1.96305,1.96325,1.96275,1.9628,130400000.0
2008-04-10 11:43:00,1.9628,1.96295,1.9624,1.96265,151200000.0
2008-04-10 11:44:00,1.96265,1.96275,1.96235,1.9626,160600000.0
2008-04-10 11:45:00,1.96255,1.96365,1.9623,1.96295,234200000.0
2008-04-10 11:46:00,1.96295,1.96335,1.96265,1.96275,153100000.0
2008-04-10 11:47:00,1.96275,1.96425,1.96275,1.96385,179700000.0
2008-04-10 11:48:00,1.96385,1.96395,1.96325,1.96365,197000000.0
2008-04-10 11:49:00,1.96365,1.96405,1.9635,1.964,266500000.0
2008-04-10 11:50:00,1.96405,1.96445,1.96395,1.96415,194400000.0
2008-04-10 11:51:00,1.96415,1.9645,1.96395,1.96435,199600000.0
2008-04-10 11:52:00,1.96435,1.96535,1.9642,1.96535,325500000.0
2008-04-10 11:53:00,1.96535,1.9661,1.96535,1.96565,160000000.0
2008-04-10 11:54:00,1.96565,1.96565,1.965,1.96525,368200000.0
2008-04-10 11:55:00,1.96525,1.96545,1.96515,1.96545,593100000.0
2008-04-10 11:56:00,1.96535,1.96555,1.96485,1.96485,651200000.0
2008-04-10 11:57:00,1.96485,1.9652,1.96465,1.96515,485700000.0
2008-04-10 11:58:00,1.9652,1.96525,1.96485,1.96505,668300000.0
2008-04-10 11:59:00,1.96505,1.9653,1.96475,1.96485,561400000.0
2008-04-10 12:00:00,1.96485,1.96485,1.96455,1.9647,472800000.0
2008-04-10 12:01:00,1.9647,1.96475,1.96445,1.96445,1106300000.0
2008-04-10 12:02:00,1.96445,1.96445,1.96405,1.96415,889400000.0
2008-04-10 12:03:00,1.96415,1.96415,1.96355,1.96355,973900000.0
2008-04-10 12:04:00,1.96355,1.96365,1.96315,1.96315,949400000.0
2008-04-10 12:05:00,1.96325,1.96355,1.9632,1.9632,1147200000.0
2008-04-10 12:06:00,1.9632,1.96335,1.96295,1.96325,720800000.0
2008-04-10 12:07:00,1.96325,1.96355,1.9631,1.96355,795600000.0
2008-04-10 12:08:00,1.96355,1.96385,1.9634,1.96365,388500000.0
2008-04-10 12:09:00,1.96365,1.96385,1.96355,1.96355,770700000.0
2008-04-10 12:10:00,1.96355,1.96375,1.96355,1.96365,458800000.0
2008-04-10 12:11:00,1.96365,1.96385,1.96345,1.96375,951000000.0
2008-04-10 12:12:00,1.96375,1.9638,1.9633,1.96375,384600000.0
2008-04-10 12:13:00,1.96375,1.96405,1.96345,1.96395,369300000.0
2008-04-10 12:14:00,1.96395,1.96435,1.9639,1.96425,763600000.0
2008-04-10 12:15:00,1.96425,1.96425,1.96395,1.964,632500000.0
2008-04-10 12:16:00,1.964,1.96425,1.96325,1.96355,357200000.0
2008-04-10 12:17:00,1.96355,1.96425,1.96355,1.96405,142000000.0
2008-04-10 12:18:00,1.96405,1.96425,1.96385,1.96405,195300000.0
2008-04-10 12:19:00,1.96405,1.9641,1.96375,1.96385,210600000.0
2008-04-10 12:20:00,1.96385,1.96385,1.96355,1.96365,172500000.0
2008-04-10 12:21:00,1.96365,1.96365,1.96325,1.96345,587300000.0
2008-04-10 12:22:00,1.96345,1.96385,1.96325,1.96335,561100000.0
2008-04-10 12:23:00,1.96335,1.96345,1.963,1.96305,287200000.0
2008-04-10 12:24:00,1.96305,1.96315,1.96295,1.96305,650300000.0
2008-04-10 12:25:00,1.96305,1.96325,1.963,1.9631,158800000.0
2008-04-10 12:26:00,1.9631,1.96325,1.9631,1.96315,1379600000.0
2008-04-10 12:27:00,1.96315,1.96315,1.96265,1.96285,1080400000.0
2008-04-10 12:28:00,1.96285,1.96335,1.96265,1.96315,763300000.0
2008-04-10 12:29:00,1.96315,1.96325,1.96305,1.96315,285500000.0
2008-04-10 12:30:00,1.96315,1.96345,1.96305,1.96335,604500000.0
2008-04-10 12:31:00,1.96335,1.96395,1.96335,1.96395,873500000.0
2008-04-10 12:32:00,1.96395,1.96405,1.96375,1.96375,736100000.0
2008-04-10 12:33:00,1.96375,1.96375,1.96345,1.9637,283500000.0
2008-04-10 12:34:00,1.9637,1.96395,1.96365,1.9639,275300000.0
2008-04-10 12:35:00,1.96385,1.96445,1.96385,1.9642,166700000.0
2008-04-10 12:36:00,1.9642,1.96445,1.96405,1.96415,121700000.0
2008-04-10 12:37:00,1.96415,1.96415,1.96295,1.96305,167400000.0
2008-04-10 12:38:00,1.96305,1.9637,1.963,1.9637,248000000.0
2008-04-10 12:39:00,1.9637,1.96385,1.96355,1.96365,255700000.0
2008-04-10 12:40:00,1.96365,1.96405,1.9636,1.96405,140800000.0
2008-04-10 12:41:00,1.96405,1.96445,1.96395,1.96415,123200000.0
2008-04-10 12:42:00,1.96415,1.96445,1.96385,1.96415,162400000.0
2008-04-10 12:43:00,1.96415,1.96435,1.96375,1.96375,175800000.0
2008-04-10 12:44:00,1.96375,1.96385,1.96335,1.96355,314400000.0
2008-04-10 12:45:00,1.96355,1.96375,1.9631,1.9634,236200000.0
2008-04-10 12:46:00,1.9634,1.96385,1.9634,1.9635,130700000.0
2008-04-10 12:47:00,1.9635,1.96365,1.96305,1.9632,169300000.0
2008-04-10 12:48:00,1.9632,1.96345,1.96305,1.96345,231500000.0
2008-04-10 12:49:00,1.96345,1.96355,1.96315,1.96345,154400000.0
2008-04-10 12:50:00,1.96355,1.96365,1.96295,1.96305,120800000.0
2008-04-10 12:51:00,1.96305,1.96345,1.96285,1.96295,319200000.0
2008-04-10 12:52:00,1.96295,1.96355,1.96245,1.96245,299200000.0
2008-04-10 12:53:00,1.96245,1.96305,1.96235,1.96245,194300000.0
2008-04-10 12:54:00,1.96245,1.96335,1.96245,1.9631,227400000.0
2008-04-10 12:55:00,1.96295,1.964,1.9628,1.9638,186000000.0
2008-04-10 12:56:00,1.9638,1.964,1.96275,1.96275,236200000.0
2008-04-10 12:57:00,1.96275,1.9628,1.9618,1.9623,448900000.0
2008-04-10 12:58:00,1.9623,1.9628,1.96165,1.9626,211600000.0
2008-04-10 12:59:00,1.9626,1.96365,1.9613,1.9615,608700000.0
2008-04-10 13:00:00,1.9615,1.9663,1.9608,1.9647,607000000.0
2008-04-10 13:01:00,1.9647,1.9659,1.9644,1.9644,269100000.0
2008-04-10 13:02:00,1.9644,1.96575,1.9644,1.96575,273400000.0
2008-04-10 13:03:00,1.96575,1.9667,1.9642,1.9647,285300000.0
2008-04-10 13:04:00,1.9647,1.9647,1.9638,1.9645,134300000.0
2008-04-10 13:05:00,1.9645,1.9653,1.9642,1.9644,135200000.0
2008-04-10 13:06:00,1.9644,1.965,1.9622,1.9622,191600000.0
2008-04-10 13:07:00,1.9621,1.9629,1.9614,1.96215,121100000.0
2008-04-10 13:08:00,1.96215,1.9623,1.9601,1.9607,135300000.0
2008-04-10 13:09:00,1.9607,1.9613,1.9601,1.96065,137400000.0
2008-04-10 13:10:00,1.96065,1.96115,1.96035,1.96055,58800000.0
2008-04-10 13:11:00,1.96055,1.9609,1.9601,1.9602,138600000.0
2008-04-10 13:12:00,1.9602,1.9605,1.95975,1.9599,104000000.0
2008-04-10 13:13:00,1.9599,1.96,1.9585,1.9586,109600000.0
2008-04-10 13:14:00,1.9586,1.9589,1.9581,1.9587,103100000.0
2008-04-10 13:15:00,1.9587,1.9601,1.9582,1.9598,124200000.0
2008-04-10 13:16:00,1.9598,1.9604,1.9594,1.9599,99600000.0
2008-04-10 13:17:00,1.96,1.9602,1.9591,1.9591,100300000.0
2008-04-10 13:18:00,1.9591,1.9596,1.9585,1.9585,142900000.0
2008-04-10 13:19:00,1.9585,1.9597,1.9584,1.9592,139500000.0
2008-04-10 13:20:00,1.9592,1.96,1.95895,1.9599,112500000.0
2008-04-10 13:21:00,1.9599,1.96,1.95945,1.9596,120000000.0
2008-04-10 13:22:00,1.9596,1.9605,1.9596,1.9601,145200000.0
2008-04-10 13:23:00,1.9601,1.9605,1.9599,1.9604,134700000.0
2008-04-10 13:24:00,1.9604,1.96065,1.96025,1.9603,157500000.0
2008-04-10 13:25:00,1.9603,1.961,1.9602,1.96095,166000000.0
2008-04-10 13:26:00,1.96095,1.961,1.95995,1.9604,130200000.0
2008-04-10 13:27:00,1.9604,1.9604,1.96025,1.96035,197400000.0
2008-04-10 13:28:00,1.96035,1.9606,1.9602,1.9605,124900000.0
2008-04-10 13:29:00,1.9605,1.9605,1.9598,1.95995,125200000.0
2008-04-10 13:30:00,1.95995,1.96065,1.95965,1.96035,105000000.0
2008-04-10 13:31:00,1.96035,1.96045,1.96005,1.96025,152600000.0
2008-04-10 13:32:00,1.96025,1.9606,1.9602,1.9603,252100000.0
2008-04-10 13:33:00,1.9603,1.9611,1.9603,1.9609,194300000.0
2008-04-10 13:34:00,1.961,1.9611,1.96045,1.9606,157500000.0
2008-04-10 13:35:00,1.9606,1.9608,1.9606,1.9606,437800000.0
2008-04-10 13:36:00,1.9606,1.961,1.9606,1.961,281600000.0
2008-04-10 13:37:00,1.961,1.962,1.961,1.96125,142900000.0
2008-04-10 13:38:00,1.9613,1.9617,1.9612,1.9616,186100000.0
2008-04-10 13:39:00,1.9616,1.9625,1.9615,1.9624,117900000.0
2008-04-10 13:40:00,1.9624,1.9626,1.962,1.96205,181900000.0
2008-04-10 13:41:00,1.96205,1.9632,1.96205,1.9628,235200000.0
2008-04-10 13:42:00,1.9628,1.9632,1.9627,1.9632,126900000.0
2008-04-10 13:43:00,1.9631,1.96345,1.9624,1.9624,119200000.0
2008-04-10 13:44:00,1.9624,1.9632,1.9622,1.96235,115500000.0
2008-04-10 13:45:00,1.96235,1.96275,1.96165,1.9622,103500000.0
2008-04-10 13:46:00,1.9622,1.9624,1.9618,1.962,118800000.0
2008-04-10 13:47:00,1.962,1.962,1.9616,1.96185,136900000.0
2008-04-10 13:48:00,1.96185,1.96195,1.9616,1.96175,192300000.0
2008-04-10 13:49:00,1.96175,1.96235,1.96165,1.96225,200600000.0
2008-04-10 13:50:00,1.96225,1.9625,1.96225,1.9625,125100000.0
2008-04-10 13:51:00,1.9625,1.9627,1.9621,1.9624,150900000.0
2008-04-10 13:52:00,1.9624,1.96265,1.9624,1.9626,287600000.0
2008-04-10 13:53:00,1.9626,1.9634,1.96255,1.9633,197000000.0
2008-04-10 13:54:00,1.9633,1.9639,1.9633,1.96365,140900000.0
2008-04-10 13:55:00,1.96365,1.9644,1.96365,1.9644,128400000.0
2008-04-10 13:56:00,1.9644,1.9647,1.9644,1.9647,111700000.0
2008-04-10 13:57:00,1.9647,1.965,1.96405,1.96405,124900000.0
2008-04-10 13:58:00,1.96405,1.9643,1.9635,1.9639,109100000.0
2008-04-10 13:59:00,1.9639,1.9643,1.9636,1.9642,114400000.0
2008-04-10 14:00:00,1.9642,1.9646,1.9638,1.9646,112800000.0
2008-04-10 14:01:00,1.9646,1.9652,1.9646,1.965,108800000.0
2008-04-10 14:02:00,1.965,1.9652,1.96425,1.9645,197200000.0
2008-04-10 14:03:00,1.96435,1.9648,1.9643,1.9645,144600000.0
2008-04-10 14:04:00,1.9645,1.9648,1.9643,1.9646,131200000.0
2008-04-10 14:05:00,1.9646,1.9647,1.962,1.9632,133800000.0
2008-04-10 14:06:00,1.96305,1.9631,1.9623,1.9628,131500000.0
2008-04-10 14:07:00,1.9628,1.964,1.96255,1.9633,303800000.0
2008-04-10 14:08:00,1.9633,1.9634,1.9625,1.9629,721700000.0
2008-04-10 14:09:00,1.9629,1.9629,1.96235,1.96235,295800000.0
2008-04-10 14:10:00,1.96235,1.9628,1.9619,1.96265,140400000.0
2008-04-10 14:11:00,1.9626,1.9634,1.9626,1.9634,132000000.0
2008-04-10 14:12:00,1.9635,1.964,1.9635,1.964,186100000.0
2008-04-10 14:13:00,1.964,1.96425,1.96385,1.96425,543900000.0
2008-04-10 14:14:00,1.96425,1.96455,1.9635,1.96455,188400000.0
2008-04-10 14:15:00,1.9646,1.96495,1.9638,1.9647,118100000.0
2008-04-10 14:16:00,1.9647,1.9647,1.9642,1.9644,103200000.0
2008-04-10 14:17:00,1.9644,1.9644,1.9639,1.9641,78700000.0
2008-04-10 14:18:00,1.9641,1.9641,1.9631,1.9634,155200000.0
2008-04-10 14:19:00,1.9634,1.9636,1.9629,1.96315,285900000.0
2008-04-10 14:20:00,1.96315,1.9634,1.96305,1.9632,114200000.0
2008-04-10 14:21:00,1.9632,1.964,1.96295,1.9638,111000000.0
2008-04-10 14:22:00,1.9638,1.9642,1.9636,1.9639,118800000.0
2008-04-10 14:23:00,1.9639,1.9642,1.9636,1.9639,104800000.0
2008-04-10 14:24:00,1.9639,1.9641,1.96365,1.9641,218300000.0
2008-04-10 14:25:00,1.9641,1.9645,1.964,1.9643,110200000.0
2008-04-10 14:26:00,1.9643,1.9652,1.9643,1.9651,121800000.0
2008-04-10 14:27:00,1.9651,1.9652,1.9645,1.9652,116100000.0
2008-04-10 14:28:00,1.9652,1.9659,1.96515,1.9655,117100000.0
2008-04-10 14:29:00,1.9655,1.9659,1.9649,1.9651,226200000.0
2008-04-10 14:30:00,1.9649,1.9666,1.9644,1.96615,309100000.0
2008-04-10 14:31:00,1.96615,1.9666,1.9648,1.9658,190400000.0
2008-04-10 14:32:00,1.96585,1.9667,1.9658,1.9665,108200000.0
2008-04-10 14:33:00,1.9665,1.9673,1.9662,1.9669,103600000.0
2008-04-10 14:34:00,1.9669,1.9671,1.9661,1.9664,219700000.0
2008-04-10 14:35:00,1.9664,1.96665,1.966,1.9661,116300000.0
2008-04-10 14:36:00,1.9661,1.9663,1.96505,1.9654,114500000.0
2008-04-10 14:37:00,1.9654,1.96645,1.9652,1.9658,106100000.0
2008-04-10 14:38:00,1.96575,1.9661,1.9657,1.96575,160800000.0
2008-04-10 14:39:00,1.96575,1.9662,1.96565,1.9659,147900000.0
2008-04-10 14:40:00,1.9659,1.9664,1.9655,1.96585,115600000.0
2008-04-10 14:41:00,1.96585,1.9671,1.96585,1.9663,117600000.0
2008-04-10 14:42:00,1.9663,1.9665,1.9656,1.9661,141400000.0
2008-04-10 14:43:00,1.9661,1.9665,1.9658,1.9663,104300000.0
2008-04-10 14:44:00,1.9663,1.9667,1.96605,1.9664,141000000.0
2008-04-10 14:45:00,1.9665,1.967,1.9659,1.966,288100000.0
2008-04-10 14:46:00,1.96595,1.96665,1.96595,1.9666,124800000.0
2008-04-10 14:47:00,1.9666,1.9671,1.9665,1.967,117200000.0
2008-04-10 14:48:00,1.967,1.968,1.967,1.9671,128000000.0
2008-04-10 14:49:00,1.9671,1.9688,1.9671,1.9684,143000000.0
2008-04-10 14:50:00,1.9684,1.9699,1.9683,1.9696,114000000.0
2008-04-10 14:51:00,1.9696,1.9701,1.969,1.9694,140700000.0
2008-04-10 14:52:00,1.9695,1.97,1.9692,1.9696,92000000.0
2008-04-10 14:53:00,1.9697,1.9697,1.9682,1.9684,97300000.0
2008-04-10 14:54:00,1.9685,1.9685,1.9668,1.967,107700000.0
2008-04-10 14:55:00,1.967,1.9672,1.96645,1.9668,102000000.0
2008-04-10 14:56:00,1.9668,1.9677,1.9668,1.9673,119400000.0
2008-04-10 14:57:00,1.9673,1.968,1.9673,1.9678,134000000.0
2008-04-10 14:58:00,1.9678,1.9681,1.9677,1.9678,113000000.0
2008-04-10 14:59:00,1.9678,1.968,1.9677,1.9678,125600000.0
2008-04-10 15:00:00,1.9678,1.968,1.9674,1.968,112800000.0
2008-04-10 15:01:00,1.968,1.9684,1.9676,1.9683,124100000.0
2008-04-10 15:02:00,1.96815,1.9684,1.9677,1.9681,112800000.0
2008-04-10 15:03:00,1.9681,1.9683,1.96765,1.968,113600000.0
2008-04-10 15:04:00,1.968,1.9691,1.96785,1.969,116400000.0
2008-04-10 15:05:00,1.9691,1.9695,1.9686,1.96915,107000000.0
2008-04-10 15:06:00,1.96915,1.9693,1.9689,1.969,215300000.0
2008-04-10 15:07:00,1.969,1.9694,1.969,1.9691,148900000.0
2008-04-10 15:08:00,1.9691,1.9692,1.9687,1.9691,148300000.0
2008-04-10 15:09:00,1.9691,1.9693,1.9682,1.96865,220700000.0
2008-04-10 15:10:00,1.96865,1.97,1.9683,1.96905,112600000.0
2008-04-10 15:11:00,1.969,1.9704,1.969,1.9704,109700000.0
2008-04-10 15:12:00,1.9704,1.9717,1.97025,1.97155,114900000.0
2008-04-10 15:13:00,1.97155,1.9722,1.9715,1.9717,131500000.0
2008-04-10 15:14:00,1.9717,1.9717,1.971,1.97115,106300000.0
2008-04-10 15:15:00,1.97115,1.9719,1.9711,1.9719,121900000.0
2008-04-10 15:16:00,1.9719,1.9728,1.9718,1.9728,238300000.0
2008-04-10 15:17:00,1.9728,1.974,1.9728,1.9737,125600000.0
2008-04-10 15:18:00,1.9737,1.97395,1.9732,1.9732,106300000.0
2008-04-10 15:19:00,1.9734,1.97345,1.9729,1.973,120800000.0
2008-04-10 15:20:00,1.973,1.9734,1.9727,1.97315,161900000.0
2008-04-10 15:21:00,1.97315,1.9735,1.9728,1.973,139600000.0
2008-04-10 15:22:00,1.973,1.9731,1.9724,1.9724,127400000.0
2008-04-10 15:23:00,1.9724,1.9726,1.9722,1.97225,124200000.0
2008-04-10 15:24:00,1.9723,1.9724,1.9717,1.9719,134500000.0
2008-04-10 15:25:00,1.9719,1.9721,1.9712,1.9712,142200000.0
2008-04-10 15:26:00,1.9712,1.9715,1.9711,1.9713,118000000.0
2008-04-10 15:27:00,1.9713,1.9713,1.9707,1.9712,103200000.0
2008-04-10 15:28:00,1.9712,1.9717,1.9712,1.97145,117300000.0
2008-04-10 15:29:00,1.9716,1.9722,1.9715,1.9717,103200000.0
2008-04-10 15:30:00,1.9717,1.9721,1.9717,1.972,110600000.0
2008-04-10 15:31:00,1.972,1.9721,1.9714,1.9717,111900000.0
2008-04-10 15:32:00,1.9717,1.9717,1.971,1.9712,145300000.0
2008-04-10 15:33:00,1.9712,1.9712,1.9708,1.9709,127600000.0
2008-04-10 15:34:00,1.9709,1.971,1.9707,1.9707,177400000.0
2008-04-10 15:35:00,1.9707,1.971,1.9705,1.9705,104100000.0
2008-04-10 15:36:00,1.9705,1.9708,1.9703,1.9708,131000000.0
2008-04-10 15:37:00,1.9708,1.9713,1.9708,1.9713,116400000.0
2008-04-10 15:38:00,1.9713,1.9722,1.9713,1.972,129400000.0
2008-04-10 15:39:00,1.972,1.9722,1.97155,1.9717,116700000.0
2008-04-10 15:40:00,1.9717,1.9717,1.9706,1.9707,122200000.0
2008-04-10 15:41:00,1.9707,1.9722,1.9707,1.9718,101000000.0
2008-04-10 15:42:00,1.9718,1.9722,1.9715,1.972,124900000.0
2008-04-10 15:43:00,1.972,1.9721,1.9711,1.9713,135500000.0
2008-04-10 15:44:00,1.9713,1.9718,1.9711,1.9718,125300000.0
2008-04-10 15:45:00,1.9718,1.9719,1.97065,1.9711,129400000.0
2008-04-10 15:46:00,1.9711,1.9717,1.9711,1.97125,110400000.0
2008-04-10 15:47:00,1.9712,1.9713,1.9704,1.9707,107300000.0
2008-04-10 15:48:00,1.9707,1.9712,1.9705,1.97085,123100000.0
2008-04-10 15:49:00,1.97085,1.9715,1.9704,1.9709,111100000.0
2008-04-10 15:50:00,1.9711,1.9711,1.9701,1.9709,106000000.0
2008-04-10 15:51:00,1.9708,1.9714,1.9708,1.9711,173900000.0
2008-04-10 15:52:00,1.971,1.9717,1.9709,1.9714,198200000.0
2008-04-10 15:53:00,1.9714,1.9716,1.97095,1.9714,175800000.0
2008-04-10 15:54:00,1.9714,1.9719,1.971,1.9716,126600000.0
2008-04-10 15:55:00,1.9716,1.9719,1.97125,1.97135,87200000.0
2008-04-10 15:56:00,1.97135,1.972,1.9711,1.9716,82200000.0
2008-04-10 15:57:00,1.9716,1.9716,1.97035,1.9704,88300000.0
2008-04-10 15:58:00,1.97045,1.9708,1.9693,1.9699,254400000.0
2008-04-10 15:59:00,1.9699,1.9699,1.96815,1.9686,142000000.0
2008-04-10 16:00:00,1.9686,1.9688,1.9669,1.9669,107300000.0
2008-04-10 16:01:00,1.96695,1.9677,1.9667,1.9677,87600000.0
2008-04-10 16:02:00,1.9677,1.9682,1.9676,1.9677,105200000.0
2008-04-10 16:03:00,1.96775,1.968,1.9669,1.9671,128400000.0
2008-04-10 16:04:00,1.9671,1.9681,1.9668,1.968,120400000.0
2008-04-10 16:05:00,1.968,1.96805,1.9671,1.9677,111400000.0
2008-04-10 16:06:00,1.9675,1.968,1.9674,1.9675,99700000.0
2008-04-10 16:07:00,1.96755,1.9684,1.9674,1.9684,103800000.0
2008-04-10 16:08:00,1.9685,1.9695,1.968,1.9695,96800000.0
2008-04-10 16:09:00,1.9695,1.9695,1.9686,1.9687,109200000.0
2008-04-10 16:10:00,1.9687,1.9691,1.96865,1.9689,131200000.0
2008-04-10 16:11:00,1.9689,1.9689,1.96815,1.9683,121600000.0
2008-04-10 16:12:00,1.9683,1.9693,1.9681,1.9692,146200000.0
2008-04-10 16:13:00,1.9692,1.9695,1.969,1.9694,191500000.0
2008-04-10 16:14:00,1.9693,1.96965,1.96925,1.9694,168700000.0
2008-04-10 16:15:00,1.9694,1.9698,1.9693,1.9696,115900000.0
2008-04-10 16:16:00,1.9696,1.9702,1.9696,1.97,108500000.0
2008-04-10 16:17:00,1.97,1.9705,1.97,1.9705,115600000.0
2008-04-10 16:18:00,1.9705,1.9709,1.9705,1.97065,123900000.0
2008-04-10 16:19:00,1.97065,1.9709,1.9701,1.9701,130300000.0
2008-04-10 16:20:00,1.9701,1.9706,1.9701,1.9704,115000000.0
2008-04-10 16:21:00,1.9704,1.97075,1.9703,1.9706,133800000.0
2008-04-10 16:22:00,1.9706,1.9711,1.9703,1.9711,114400000.0
2008-04-10 16:23:00,1.9711,1.9712,1.9707,1.9707,105700000.0
2008-04-10 16:24:00,1.9707,1.97105,1.9705,1.97105,165900000.0
2008-04-10 16:25:00,1.97105,1.972,1.97105,1.97125,154100000.0
2008-04-10 16:26:00,1.97125,1.9714,1.97075,1.9711,212700000.0
2008-04-10 16:27:00,1.9711,1.9713,1.9706,1.97115,136100000.0
2008-04-10 16:28:00,1.97115,1.9713,1.97095,1.9712,248800000.0
2008-04-10 16:29:00,1.9712,1.97165,1.9711,1.9715,217700000.0
2008-04-10 16:30:00,1.9715,1.972,1.9715,1.97185,136400000.0
2008-04-10 16:31:00,1.97185,1.9719,1.9714,1.9717,160900000.0
2008-04-10 16:32:00,1.9717,1.97195,1.971,1.971,204500000.0
2008-04-10 16:33:00,1.97095,1.9717,1.9705,1.9706,117500000.0
2008-04-10 16:34:00,1.9706,1.9706,1.96995,1.9701,151600000.0
2008-04-10 16:35:00,1.96995,1.9703,1.9696,1.9697,148800000.0
2008-04-10 16:36:00,1.9697,1.97,1.9689,1.9691,125600000.0
2008-04-10 16:37:00,1.9691,1.9693,1.9688,1.9688,105200000.0
2008-04-10 16:38:00,1.9688,1.969,1.9687,1.9689,111400000.0
2008-04-10 16:39:00,1.9689,1.9696,1.9688,1.9694,128100000.0
2008-04-10 16:40:00,1.9694,1.9698,1.9692,1.9697,128400000.0
2008-04-10 16:41:00,1.9697,1.97,1.96965,1.9699,116200000.0
2008-04-10 16:42:00,1.9699,1.9711,1.9698,1.971,133700000.0
2008-04-10 16:43:00,1.971,1.9718,1.971,1.9718,149100000.0
2008-04-10 16:44:00,1.9718,1.9719,1.9711,1.9715,223100000.0
2008-04-10 16:45:00,1.9713,1.972,1.971,1.972,141600000.0
2008-04-10 16:46:00,1.972,1.9721,1.9717,1.972,107800000.0
2008-04-10 16:47:00,1.972,1.9728,1.972,1.9727,123800000.0
2008-04-10 16:48:00,1.9727,1.9737,1.97255,1.9731,126900000.0
2008-04-10 16:49:00,1.9731,1.9736,1.9731,1.9733,134000000.0
2008-04-10 16:50:00,1.9734,1.9743,1.9733,1.974,112000000.0
2008-04-10 16:51:00,1.974,1.9752,1.974,1.9747,130400000.0
2008-04-10 16:52:00,1.9746,1.9755,1.9746,1.9751,128400000.0
2008-04-10 16:53:00,1.9751,1.9759,1.97495,1.9754,127600000.0
2008-04-10 16:54:00,1.97545,1.9771,1.9754,1.9771,152700000.0
2008-04-10 16:55:00,1.9771,1.9788,1.9771,1.9781,128200000.0
2008-04-10 16:56:00,1.9781,1.9782,1.9776,1.9782,105600000.0
2008-04-10 16:57:00,1.9782,1.9789,1.97815,1.9788,103400000.0
2008-04-10 16:58:00,1.9788,1.97925,1.9781,1.9782,104300000.0
2008-04-10 16:59:00,1.9782,1.9789,1.9777,1.9778,96100000.0
2008-04-10 17:00:00,1.9778,1.9782,1.9772,1.9773,109900000.0
2008-04-10 17:01:00,1.9773,1.9776,1.97535,1.9759,132300000.0
2008-04-10 17:02:00,1.9761,1.9764,1.9758,1.9761,112400000.0
2008-04-10 17:03:00,1.9761,1.9761,1.97495,1.975,148400000.0
2008-04-10 17:04:00,1.975,1.975,1.97365,1.9748,115200000.0
2008-04-10 17:05:00,1.9748,1.9753,1.9746,1.9753,116800000.0
2008-04-10 17:06:00,1.9753,1.9753,1.9743,1.9745,110300000.0
2008-04-10 17:07:00,1.9745,1.976,1.9743,1.9757,96800000.0
2008-04-10 17:08:00,1.9756,1.9768,1.9756,1.97655,101000000.0
2008-04-10 17:09:00,1.97655,1.9775,1.97645,1.977,114700000.0
2008-04-10 17:10:00,1.97705,1.9779,1.97705,1.9777,112800000.0
2008-04-10 17:11:00,1.9777,1.9805,1.97755,1.9804,111400000.0
2008-04-10 17:12:00,1.9804,1.98055,1.97995,1.98005,107400000.0
2008-04-10 17:13:00,1.98005,1.9802,1.9796,1.9799,105300000.0
2008-04-10 17:14:00,1.9798,1.9805,1.9798,1.9799,106800000.0
2008-04-10 17:15:00,1.9799,1.9799,1.97885,1.9795,107900000.0
2008-04-10 17:16:00,1.9795,1.98025,1.9795,1.9801,206500000.0
2008-04-10 17:17:00,1.9801,1.9812,1.97965,1.9812,229500000.0
2008-04-10 17:18:00,1.9812,1.9843,1.9812,1.9841,130500000.0
2008-04-10 17:19:00,1.9841,1.9848,1.984,1.9841,107300000.0
2008-04-10 17:20:00,1.9841,1.9857,1.9841,1.9855,97400000.0
2008-04-10 17:21:00,1.9854,1.9858,1.98435,1.98435,99600000.0
2008-04-10 17:22:00,1.9845,1.9845,1.9829,1.98315,127000000.0
2008-04-10 17:23:00,1.9832,1.9838,1.9832,1.9837,105000000.0
2008-04-10 17:24:00,1.9837,1.9838,1.98225,1.98225,150400000.0
2008-04-10 17:25:00,1.98225,1.9825,1.98185,1.98185,122400000.0
2008-04-10 17:26:00,1.9819,1.9821,1.9814,1.982,136200000.0
2008-04-10 17:27:00,1.982,1.982,1.9808,1.9811,291300000.0
2008-04-10 17:28:00,1.98115,1.98125,1.9804,1.9805,180900000.0
2008-04-10 17:29:00,1.9805,1.9806,1.97995,1.9802,154300000.0
2008-04-10 17:30:00,1.98025,1.9808,1.97985,1.9802,137700000.0
2008-04-10 17:31:00,1.9802,1.9806,1.9797,1.98,136300000.0
2008-04-10 17:32:00,1.98,1.9806,1.98,1.9806,110300000.0
2008-04-10 17:33:00,1.9806,1.981,1.9804,1.9808,132000000.0
2008-04-10 17:34:00,1.9808,1.9823,1.9808,1.9819,109700000.0
2008-04-10 17:35:00,1.9819,1.98205,1.98175,1.982,118400000.0
2008-04-10 17:36:00,1.982,1.9823,1.98175,1.98175,134900000.0
2008-04-10 17:37:00,1.98175,1.9822,1.98175,1.9819,140500000.0
2008-04-10 17:38:00,1.9819,1.9833,1.98175,1.9832,127200000.0
2008-04-10 17:39:00,1.9832,1.984,1.98295,1.9831,113000000.0
2008-04-10 17:40:00,1.9831,1.9835,1.9829,1.983,105400000.0
2008-04-10 17:41:00,1.983,1.9836,1.98285,1.983,109000000.0
2008-04-10 17:42:00,1.9831,1.9839,1.98285,1.98375,129700000.0
2008-04-10 17:43:00,1.9839,1.9844,1.98385,1.984,125200000.0
2008-04-10 17:44:00,1.984,1.9847,1.9839,1.9843,127300000.0
2008-04-10 17:45:00,1.9843,1.9843,1.9836,1.98365,155600000.0
2008-04-10 17:46:00,1.9837,1.9843,1.98355,1.9842,109400000.0
2008-04-10 17:47:00,1.9842,1.985,1.9842,1.98455,117900000.0
2008-04-10 17:48:00,1.98455,1.98505,1.9844,1.98465,362600000.0
2008-04-10 17:49:00,1.9846,1.9856,1.9846,1.9852,361500000.0
2008-04-10 17:50:00,1.9852,1.98535,1.9844,1.9845,102200000.0
2008-04-10 17:51:00,1.9845,1.9847,1.9837,1.98445,130900000.0
2008-04-10 17:52:00,1.98445,1.9851,1.98345,1.98475,149300000.0
2008-04-10 17:53:00,1.98475,1.9848,1.9837,1.9844,128800000.0
2008-04-10 17:54:00,1.9844,1.9846,1.98405,1.98435,128300000.0
2008-04-10 17:55:00,1.98435,1.9848,1.98395,1.9845,176700000.0
2008-04-10 17:56:00,1.9845,1.9849,1.98425,1.9844,146700000.0
2008-04-10 17:57:00,1.9844,1.9846,1.98425,1.9844,138100000.0
2008-04-10 17:58:00,1.9844,1.9846,1.98375,1.9841,189400000.0
2008-04-10 17:59:00,1.9841,1.98435,1.98375,1.98425,143900000.0
2008-04-10 18:00:00,1.98425,1.9847,1.98325,1.9842,143900000.0
2008-04-10 18:01:00,1.9842,1.98455,1.98395,1.98445,102400000.0
2008-04-10 18:02:00,1.98445,1.98515,1.98425,1.9849,104900000.0
2008-04-10 18:03:00,1.9849,1.985,1.98365,1.9838,140400000.0
2008-04-10 18:04:00,1.9838,1.984,1.98365,1.98395,119000000.0
2008-04-10 18:05:00,1.98395,1.9842,1.98345,1.9842,99700000.0
2008-04-10 18:06:00,1.9842,1.9842,1.98385,1.9841,109000000.0
2008-04-10 18:07:00,1.9841,1.9842,1.9835,1.9837,113900000.0
2008-04-10 18:08:00,1.9837,1.9841,1.9832,1.9835,135500000.0
2008-04-10 18:09:00,1.9835,1.9835,1.9821,1.9821,265100000.0
2008-04-10 18:10:00,1.9821,1.98215,1.98175,1.98175,240400000.0
2008-04-10 18:11:00,1.98175,1.98195,1.98175,1.98175,170000000.0
2008-04-10 18:12:00,1.9818,1.982,1.98175,1.98175,131600000.0
2008-04-10 18:13:00,1.98175,1.9818,1.9812,1.9812,132700000.0
2008-04-10 18:14:00,1.9812,1.98175,1.9812,1.9816,108000000.0
2008-04-10 18:15:00,1.9816,1.98195,1.9815,1.9817,120200000.0
2008-04-10 18:16:00,1.9818,1.9823,1.98175,1.9822,113400000.0
2008-04-10 18:17:00,1.9822,1.9823,1.982,1.9821,135200000.0
2008-04-10 18:18:00,1.9821,1.98215,1.9819,1.9819,173200000.0
2008-04-10 18:19:00,1.9819,1.9819,1.98155,1.9818,136100000.0
2008-04-10 18:20:00,1.9818,1.9829,1.9816,1.98275,125700000.0
2008-04-10 18:21:00,1.98275,1.9828,1.98245,1.9825,119800000.0
2008-04-10 18:22:00,1.9825,1.9831,1.9823,1.98285,191200000.0
2008-04-10 18:23:00,1.98285,1.9836,1.9828,1.98325,170600000.0
2008-04-10 18:24:00,1.98325,1.9839,1.983,1.9837,192500000.0
2008-04-10 18:25:00,1.9837,1.9838,1.9829,1.983,210100000.0
2008-04-10 18:26:00,1.983,1.9831,1.98275,1.9829,119200000.0
2008-04-10 18:27:00,1.9829,1.9834,1.9829,1.9834,110700000.0
2008-04-10 18:28:00,1.9834,1.98395,1.9834,1.98395,239000000.0
2008-04-10 18:29:00,1.9841,1.9841,1.98345,1.9839,140800000.0
2008-04-10 18:30:00,1.9839,1.9841,1.9834,1.9834,159100000.0
2008-04-10 18:31:00,1.9834,1.9843,1.9834,1.9843,166200000.0
2008-04-10 18:32:00,1.9843,1.985,1.9841,1.9847,535100000.0
2008-04-10 18:33:00,1.9847,1.986,1.9846,1.9856,129200000.0
2008-04-10 18:34:00,1.9856,1.9864,1.9856,1.986,106900000.0
2008-04-10 18:35:00,1.9858,1.9865,1.9858,1.9865,107900000.0
2008-04-10 18:36:00,1.9865,1.9885,1.9865,1.9884,156700000.0
2008-04-10 18:37:00,1.9884,1.98875,1.9883,1.98845,164100000.0
2008-04-10 18:38:00,1.98845,1.9887,1.9882,1.9885,235600000.0
2008-04-10 18:39:00,1.9886,1.98935,1.9885,1.9887,239900000.0
2008-04-10 18:40:00,1.9887,1.9888,1.9882,1.9886,356600000.0
2008-04-10 18:41:00,1.98845,1.9885,1.98765,1.988,198500000.0
2008-04-10 18:42:00,1.988,1.9883,1.98755,1.98755,186700000.0
2008-04-10 18:43:00,1.9875,1.9887,1.9875,1.9885,226000000.0
2008-04-10 18:44:00,1.9885,1.9889,1.9877,1.9882,213000000.0
2008-04-10 18:45:00,1.9882,1.9888,1.9881,1.9883,184800000.0
2008-04-10 18:46:00,1.9883,1.9883,1.9873,1.9875,255900000.0
2008-04-10 18:47:00,1.9875,1.9879,1.9873,1.9874,274600000.0
2008-04-10 18:48:00,1.9874,1.9881,1.9871,1.9877,153600000.0
2008-04-10 18:49:00,1.9877,1.9882,1.98715,1.9882,151500000.0
2008-04-10 18:50:00,1.9882,1.9885,1.9878,1.988,124400000.0
2008-04-10 18:51:00,1.9879,1.9879,1.98705,1.9872,267600000.0
2008-04-10 18:52:00,1.9872,1.9874,1.9868,1.9873,150300000.0
2008-04-10 18:53:00,1.9873,1.9883,1.9873,1.9876,108300000.0
2008-04-10 18:54:00,1.9876,1.9876,1.9872,1.9876,127300000.0
2008-04-10 18:55:00,1.9876,1.9883,1.9876,1.9881,107800000.0
2008-04-10 18:56:00,1.9881,1.9881,1.9876,1.9876,192200000.0
2008-04-10 18:57:00,1.9876,1.988,1.9876,1.988,107000000.0
2008-04-10 18:58:00,1.988,1.9885,1.988,1.9882,109600000.0
2008-04-10 18:59:00,1.9882,1.9886,1.988,1.9886,133200000.0
2008-04-10 19:00:00,1.9886,1.9886,1.9877,1.9879,227300000.0
2008-04-10 19:01:00,1.9879,1.9884,1.9877,1.9881,168200000.0
2008-04-10 19:02:00,1.9881,1.9882,1.9878,1.9881,131500000.0
2008-04-10 19:03:00,1.9881,1.9883,1.9878,1.9882,122200000.0
2008-04-10 19:04:00,1.9882,1.9886,1.9879,1.9881,218700000.0
2008-04-10 19:05:00,1.9881,1.9881,1.9878,1.9881,249400000.0
2008-04-10 19:06:00,1.9881,1.9883,1.9875,1.9878,126800000.0
2008-04-10 19:07:00,1.9878,1.9882,1.9872,1.9873,236800000.0
2008-04-10 19:08:00,1.9873,1.9874,1.9869,1.9869,116600000.0
2008-04-10 19:09:00,1.9869,1.9872,1.9868,1.9871,114000000.0
2008-04-10 19:10:00,1.9871,1.9873,1.9865,1.9865,157400000.0
2008-04-10 19:11:00,1.9865,1.9869,1.9865,1.9866,119000000.0
2008-04-10 19:12:00,1.9866,1.987,1.9866,1.9869,220500000.0
2008-04-10 19:13:00,1.9869,1.9873,1.9868,1.9873,140000000.0
2008-04-10 19:14:00,1.9873,1.9873,1.9869,1.9871,111400000.0
2008-04-10 19:15:00,1.9871,1.9873,1.9866,1.9873,107200000.0
2008-04-10 19:16:00,1.9873,1.9873,1.9867,1.9868,111800000.0
2008-04-10 19:17:00,1.9868,1.9869,1.9865,1.9866,122300000.0
2008-04-10 19:18:00,1.9866,1.9867,1.9865,1.9865,177600000.0
2008-04-10 19:19:00,1.9865,1.9868,1.9865,1.9867,256100000.0
2008-04-10 19:20:00,1.9867,1.9868,1.9862,1.9862,570300000.0
2008-04-10 19:21:00,1.9862,1.987,1.9861,1.9867,356300000.0
2008-04-10 19:22:00,1.9867,1.9875,1.9866,1.9871,143000000.0
2008-04-10 19:23:00,1.9871,1.9874,1.9868,1.9868,178900000.0
2008-04-10 19:24:00,1.9868,1.9872,1.9867,1.9872,259300000.0
2008-04-10 19:25:00,1.9872,1.9873,1.9872,1.9872,112400000.0
2008-04-10 19:26:00,1.9872,1.9874,1.987,1.9872,150000000.0
2008-04-10 19:27:00,1.9872,1.9875,1.987,1.9872,190500000.0
2008-04-10 19:28:00,1.9872,1.9872,1.9869,1.9871,169200000.0
2008-04-10 19:29:00,1.9871,1.9871,1.9868,1.9871,216900000.0
2008-04-10 19:30:00,1.9871,1.9872,1.9869,1.987,148000000.0
2008-04-10 19:31:00,1.987,1.9875,1.9869,1.9873,216000000.0
2008-04-10 19:32:00,1.9873,1.9879,1.9873,1.9877,186900000.0
2008-04-10 19:33:00,1.9877,1.9882,1.9877,1.9882,110400000.0
2008-04-10 19:34:00,1.9882,1.9882,1.9879,1.9881,223200000.0
2008-04-10 19:35:00,1.9881,1.9885,1.9872,1.9873,232400000.0
2008-04-10 19:36:00,1.9873,1.9877,1.9872,1.9877,170400000.0
2008-04-10 19:37:00,1.9877,1.9879,1.9877,1.9877,116200000.0
2008-04-10 19:38:00,1.9877,1.9884,1.9875,1.9879,114300000.0
2008-04-10 19:39:00,1.9879,1.9879,1.9875,1.9877,140600000.0
2008-04-10 19:40:00,1.9877,1.9881,1.9877,1.9881,146600000.0
2008-04-10 19:41:00,1.9881,1.9881,1.9876,1.9878,123900000.0
2008-04-10 19:42:00,1.9878,1.9878,1.9878,1.9878,116000000.0
2008-04-10 19:43:00,1.9878,1.9882,1.9877,1.988,138400000.0
2008-04-10 19:44:00,1.988,1.9884,1.98785,1.9879,144800000.0
2008-04-10 19:45:00,1.9879,1.9879,1.9874,1.9874,348200000.0
2008-04-10 19:46:00,1.9874,1.9878,1.9868,1.9872,107200000.0
2008-04-10 19:47:00,1.9872,1.9873,1.98665,1.9873,131200000.0
2008-04-10 19:48:00,1.9873,1.9875,1.98685,1.987,278800000.0
2008-04-10 19:49:00,1.987,1.9877,1.987,1.9874,129000000.0
2008-04-10 19:50:00,1.98745,1.9885,1.98725,1.98785,251200000.0
2008-04-10 19:51:00,1.98795,1.9882,1.9875,1.9877,159400000.0
2008-04-10 19:52:00,1.9877,1.9878,1.98665,1.98665,158800000.0
2008-04-10 19:53:00,1.98665,1.98705,1.98625,1.98635,774000000.0
2008-04-10 19:54:00,1.98635,1.9869,1.98615,1.9863,249600000.0
2008-04-10 19:55:00,1.9863,1.98635,1.9861,1.9861,137200000.0
2008-04-10 19:56:00,1.9861,1.9867,1.9861,1.98625,126400000.0
2008-04-10 19:57:00,1.98625,1.9863,1.986,1.98605,222400000.0
2008-04-10 19:58:00,1.98605,1.98685,1.986,1.98685,386100000.0
2008-04-10 19:59:00,1.98685,1.98685,1.9864,1.9864,280400000.0
2008-04-10 20:00:00,1.9864,1.9867,1.98605,1.9867,152100000.0
2008-04-10 20:01:00,1.9867,1.9868,1.9864,1.9865,193500000.0
2008-04-10 20:02:00,1.9865,1.9866,1.98615,1.9862,329600000.0
2008-04-10 20:03:00,1.9862,1.9867,1.98615,1.9863,322200000.0
2008-04-10 20:04:00,1.9863,1.9866,1.9862,1.98625,220000000.0
2008-04-10 20:05:00,1.98625,1.98635,1.986,1.98635,228900000.0
2008-04-10 20:06:00,1.98635,1.9872,1.98635,1.987,159200000.0
2008-04-10 20:07:00,1.987,1.987,1.987,1.987,115200000.0
2008-04-10 20:08:00,1.987,1.9872,1.9868,1.9868,131100000.0
2008-04-10 20:09:00,1.9868,1.98695,1.9868,1.98685,480900000.0
2008-04-10 20:10:00,1.98685,1.9869,1.9868,1.9869,156500000.0
2008-04-10 20:11:00,1.9869,1.9878,1.9869,1.9876,113700000.0
2008-04-10 20:12:00,1.9876,1.9879,1.9874,1.9878,250600000.0
2008-04-10 20:13:00,1.9878,1.9878,1.98745,1.9875,252800000.0
2008-04-10 20:14:00,1.9875,1.988,1.98745,1.988,143600000.0
2008-04-10 20:15:00,1.988,1.9881,1.9872,1.9874,208000000.0
2008-04-10 20:16:00,1.9874,1.9874,1.9869,1.9871,111800000.0
2008-04-10 20:17:00,1.9871,1.9874,1.98705,1.9871,159000000.0
2008-04-10 20:18:00,1.9871,1.9871,1.987,1.987,112000000.0
2008-04-10 20:19:00,1.987,1.9871,1.987,1.9871,115200000.0
2008-04-10 20:20:00,1.9871,1.9871,1.9869,1.9869,118600000.0
2008-04-10 20:21:00,1.9869,1.9869,1.9866,1.98685,684600000.0
2008-04-10 20:22:00,1.987,1.9872,1.98655,1.9868,131100000.0
2008-04-10 20:23:00,1.9868,1.9868,1.9865,1.9865,108000000.0
2008-04-10 20:24:00,1.9865,1.9866,1.98625,1.9865,97800000.0
2008-04-10 20:25:00,1.9865,1.9865,1.98535,1.9859,199400000.0
2008-04-10 20:26:00,1.9859,1.9861,1.9856,1.9857,149200000.0
2008-04-10 20:27:00,1.9857,1.9861,1.98525,1.98555,173700000.0
2008-04-10 20:28:00,1.98555,1.9856,1.9852,1.9852,364400000.0
2008-04-10 20:29:00,1.9852,1.9862,1.9852,1.9857,178200000.0
2008-04-10 20:30:00,1.9857,1.986,1.98505,1.9854,190100000.0
2008-04-10 20:31:00,1.9854,1.9855,1.9848,1.9852,168400000.0
2008-04-10 20:32:00,1.9852,1.9854,1.9848,1.9854,145900000.0
2008-04-10 20:33:00,1.9854,1.9858,1.9853,1.98565,114000000.0
2008-04-10 20:34:00,1.98565,1.9862,1.98545,1.9857,128200000.0
2008-04-10 20:35:00,1.9857,1.9869,1.9857,1.98675,108800000.0
2008-04-10 20:36:00,1.98675,1.9873,1.98665,1.98695,135000000.0
2008-04-10 20:37:00,1.98695,1.98755,1.98695,1.98755,132800000.0
2008-04-10 20:38:00,1.98755,1.9878,1.9872,1.9872,157200000.0
2008-04-10 20:39:00,1.9872,1.9879,1.9872,1.9878,155500000.0
2008-04-10 20:40:00,1.9878,1.9878,1.9869,1.987,139700000.0
2008-04-10 20:41:00,1.987,1.987,1.9863,1.9864,391300000.0
2008-04-10 20:42:00,1.9864,1.9869,1.98635,1.9867,111600000.0
2008-04-10 20:43:00,1.9867,1.9871,1.98635,1.98645,117900000.0
2008-04-10 20:44:00,1.9865,1.9867,1.98625,1.9866,133600000.0
2008-04-10 20:45:00,1.9866,1.9872,1.9866,1.9869,143000000.0
2008-04-10 20:46:00,1.9869,1.9869,1.9862,1.9863,133200000.0
2008-04-10 20:47:00,1.9863,1.9868,1.9863,1.9867,130800000.0
2008-04-10 20:48:00,1.9867,1.9869,1.98625,1.9863,148200000.0
2008-04-10 20:49:00,1.9863,1.9865,1.9857,1.9865,120300000.0
2008-04-10 20:50:00,1.9865,1.98655,1.98605,1.9861,134000000.0
2008-04-10 20:51:00,1.9861,1.98615,1.9858,1.98595,111800000.0
2008-04-10 20:52:00,1.98595,1.9866,1.98595,1.9865,116800000.0
2008-04-10 20:53:00,1.9865,1.9868,1.9864,1.9867,150100000.0
2008-04-10 20:54:00,1.9867,1.9868,1.98645,1.9868,129600000.0
2008-04-10 20:55:00,1.9868,1.9868,1.9868,1.9868,113200000.0
2008-04-10 20:56:00,1.9868,1.9868,1.9859,1.9861,150600000.0
2008-04-10 20:57:00,1.9861,1.9868,1.986,1.9866,122700000.0
2008-04-10 20:58:00,1.9866,1.9875,1.98635,1.9873,133500000.0
2008-04-10 20:59:00,1.9873,1.9879,1.98695,1.9879,114200000.0
2008-04-10 21:00:00,1.9879,1.9881,1.9878,1.9878,113100000.0
2008-04-10 21:01:00,1.9878,1.9885,1.9878,1.9885,119000000.0
2008-04-10 21:02:00,1.9885,1.9886,1.9883,1.9883,264600000.0
2008-04-10 21:03:00,1.9883,1.9883,1.9877,1.9878,112900000.0
2008-04-10 21:04:00,1.9878,1.9878,1.9874,1.9877,119600000.0
2008-04-10 21:05:00,1.9877,1.9881,1.9875,1.988,107400000.0
2008-04-10 21:06:00,1.988,1.988,1.9877,1.9878,194100000.0
2008-04-10 21:07:00,1.9878,1.98785,1.9878,1.9878,159200000.0
2008-04-10 21:08:00,1.9878,1.988,1.9878,1.98785,206900000.0
2008-04-10 21:09:00,1.98785,1.9879,1.98755,1.98775,365500000.0
2008-04-10 21:10:00,1.98775,1.98775,1.9877,1.98775,268800000.0
2008-04-10 21:11:00,1.98775,1.988,1.9875,1.988,292400000.0
2008-04-10 21:12:00,1.988,1.9881,1.9869,1.9869,225900000.0
2008-04-10 21:13:00,1.987,1.9871,1.9868,1.9868,251500000.0
2008-04-10 21:14:00,1.9868,1.9868,1.98655,1.9867,169800000.0
2008-04-10 21:15:00,1.9867,1.9867,1.98655,1.9866,149800000.0
2008-04-10 21:16:00,1.9866,1.98685,1.98635,1.98685,187100000.0
2008-04-10 21:17:00,1.98685,1.9871,1.98665,1.9871,291300000.0
2008-04-10 21:18:00,1.9871,1.98745,1.98705,1.9872,150200000.0
2008-04-10 21:19:00,1.9872,1.9874,1.9872,1.9874,144600000.0
2008-04-10 21:20:00,1.9874,1.9874,1.98695,1.9871,241500000.0
2008-04-10 21:21:00,1.9871,1.9872,1.98705,1.9871,144100000.0
2008-04-10 21:22:00,1.9871,1.9876,1.98705,1.9876,105800000.0
2008-04-10 21:23:00,1.9876,1.9883,1.9875,1.9878,198500000.0
2008-04-10 21:24:00,1.9878,1.9887,1.98755,1.9878,140900000.0
2008-04-10 21:25:00,1.98785,1.98795,1.98685,1.9876,132400000.0
2008-04-10 21:26:00,1.9876,1.9881,1.9876,1.98775,90400000.0
2008-04-10 21:27:00,1.9877,1.9878,1.9875,1.9877,114800000.0
2008-04-10 21:28:00,1.9877,1.9878,1.9875,1.9878,117000000.0
2008-04-10 21:29:00,1.9876,1.9876,1.9873,1.98755,152600000.0
2008-04-10 21:30:00,1.98755,1.98765,1.987,1.9872,131800000.0
2008-04-10 21:31:00,1.9872,1.9872,1.98645,1.98665,150500000.0
2008-04-10 21:32:00,1.98675,1.9873,1.9867,1.987,42000000.0
2008-04-10 21:33:00,1.987,1.98715,1.9869,1.98695,68500000.0
2008-04-10 21:34:00,1.98695,1.98695,1.98635,1.9868,173000000.0
2008-04-10 21:35:00,1.9868,1.9868,1.98645,1.98645,153500000.0
2008-04-10 21:36:00,1.98645,1.9871,1.9864,1.987,161400000.0
2008-04-10 21:37:00,1.987,1.98715,1.9869,1.9869,85200000.0
2008-04-10 21:38:00,1.9869,1.9869,1.9866,1.9867,141400000.0
2008-04-10 21:39:00,1.9867,1.9875,1.9866,1.9873,126400000.0
2008-04-10 21:40:00,1.9873,1.9884,1.98685,1.988,121200000.0
2008-04-10 21:41:00,1.988,1.9886,1.988,1.9882,108200000.0
2008-04-10 21:42:00,1.9882,1.98845,1.9874,1.9874,121400000.0
2008-04-10 21:43:00,1.9874,1.98745,1.9872,1.9874,93100000.0
2008-04-10 21:44:00,1.9874,1.9876,1.9874,1.9876,110000000.0
2008-04-10 21:45:00,1.98765,1.9878,1.9875,1.9875,129100000.0
2008-04-10 21:46:00,1.9876,1.9877,1.9872,1.9872,162300000.0
2008-04-10 21:47:00,1.9872,1.9872,1.9868,1.9871,200800000.0
2008-04-10 21:48:00,1.9871,1.9873,1.9871,1.9872,123800000.0
2008-04-10 21:49:00,1.9872,1.98725,1.987,1.987,93800000.0
2008-04-10 21:50:00,1.987,1.9872,1.987,1.9871,93100000.0
2008-04-10 21:51:00,1.9871,1.9871,1.98695,1.98695,75900000.0
2008-04-10 21:52:00,1.98695,1.987,1.9869,1.9869,177000000.0
2008-04-10 21:53:00,1.9869,1.9873,1.98685,1.98695,133400000.0
2008-04-10 21:54:00,1.98695,1.98695,1.9869,1.9869,92400000.0
2008-04-10 21:55:00,1.9869,1.98695,1.9867,1.98675,100700000.0
2008-04-10 21:56:00,1.98675,1.9872,1.9867,1.9871,114000000.0
2008-04-10 21:57:00,1.9871,1.9871,1.9867,1.9869,127200000.0
2008-04-10 21:58:00,1.9869,1.9875,1.9867,1.9874,112400000.0
2008-04-10 21:59:00,1.9874,1.98775,1.98735,1.9877,146900000.0
2008-04-10 22:00:00,1.9877,1.98775,1.9873,1.9873,182200000.0
2008-04-10 22:01:00,1.9873,1.9875,1.9872,1.9875,131600000.0
2008-04-10 22:02:00,1.9875,1.9875,1.9875,1.9875,119600000.0
2008-04-10 22:03:00,1.9875,1.9877,1.9875,1.9876,120400000.0
2008-04-10 22:04:00,1.9876,1.988,1.9876,1.98785,662800000.0
2008-04-10 22:05:00,1.98785,1.98805,1.98785,1.98805,729500000.0
2008-04-10 22:06:00,1.98805,1.9894,1.98805,1.98895,705390000.0
2008-04-10 22:07:00,1.98895,1.98915,1.98885,1.98895,799300000.0
2008-04-10 22:08:00,1.98895,1.98895,1.98845,1.98845,618300000.0
2008-04-10 22:09:00,1.98845,1.9886,1.9883,1.98835,279800000.0
2008-04-10 22:10:00,1.98835,1.98835,1.98785,1.9879,324500000.0
2008-04-10 22:11:00,1.9879,1.9884,1.98775,1.9884,691400000.0
2008-04-10 22:12:00,1.9884,1.9884,1.9882,1.9883,95600000.0
2008-04-10 22:13:00,1.9883,1.9885,1.988,1.9885,205900000.0
2008-04-10 22:14:00,1.9885,1.98855,1.9881,1.9881,163600000.0
2008-04-10 22:15:00,1.9881,1.9883,1.9879,1.98805,214300000.0
2008-04-10 22:16:00,1.98805,1.98865,1.98805,1.98855,97000000.0
2008-04-10 22:17:00,1.98855,1.98875,1.98845,1.98855,78400000.0
2008-04-10 22:18:00,1.98855,1.98855,1.98845,1.98855,152300000.0
2008-04-10 22:19:00,1.98855,1.98865,1.9882,1.9884,102100000.0
2008-04-10 22:20:00,1.9884,1.9885,1.98825,1.98825,68800000.0
2008-04-10 22:21:00,1.98825,1.98855,1.9882,1.98855,95500000.0
2008-04-10 22:22:00,1.98855,1.9887,1.9885,1.98855,61800000.0
2008-04-10 22:23:00,1.98855,1.98875,1.98845,1.98865,75000000.0
2008-04-10 22:24:00,1.98865,1.98885,1.98865,1.98865,66000000.0
2008-04-10 22:25:00,1.98865,1.98875,1.98855,1.98875,87700000.0
2008-04-10 22:26:00,1.98875,1.9889,1.98875,1.98875,67300000.0
2008-04-10 22:27:00,1.98875,1.98885,1.9886,1.9887,106700000.0
2008-04-10 22:28:00,1.9887,1.9887,1.9882,1.9882,65500000.0
2008-04-10 22:29:00,1.9882,1.9884,1.98805,1.98825,59400000.0
2008-04-10 22:30:00,1.98825,1.98845,1.98805,1.98835,458500000.0
2008-04-10 22:31:00,1.98835,1.98835,1.98815,1.98815,64200000.0
2008-04-10 22:32:00,1.98815,1.98845,1.98815,1.98825,62200000.0
2008-04-10 22:33:00,1.98825,1.98855,1.98825,1.98855,63700000.0
2008-04-10 22:34:00,1.98855,1.98855,1.98825,1.98845,69800000.0
2008-04-10 22:35:00,1.98845,1.9885,1.98845,1.9885,59000000.0
2008-04-10 22:36:00,1.9885,1.9886,1.9884,1.9886,58600000.0
2008-04-10 22:37:00,1.9886,1.9886,1.98795,1.988,952700000.0
2008-04-10 22:38:00,1.988,1.98815,1.98795,1.9881,59400000.0
2008-04-10 22:39:00,1.9881,1.9882,1.988,1.9882,56000000.0
2008-04-10 22:40:00,1.9882,1.9882,1.9882,1.9882,60400000.0
2008-04-10 22:41:00,1.9882,1.98825,1.9882,1.98825,61400000.0
2008-04-10 22:42:00,1.98825,1.9883,1.98815,1.98815,66700000.0
2008-04-10 22:43:00,1.98815,1.98835,1.98815,1.9883,62800000.0
2008-04-10 22:44:00,1.9883,1.9886,1.988,1.9881,300650000.0
2008-04-10 22:45:00,1.9881,1.98825,1.98775,1.98795,59800000.0
2008-04-10 22:46:00,1.98795,1.98795,1.9877,1.9877,59200000.0
2008-04-10 22:47:00,1.9877,1.9878,1.9872,1.9874,62800000.0
2008-04-10 22:48:00,1.9874,1.9878,1.98725,1.98775,70400000.0
2008-04-10 22:49:00,1.98775,1.98775,1.98715,1.98745,60000000.0
2008-04-10 22:50:00,1.98745,1.9879,1.987,1.9872,465400000.0
2008-04-10 22:51:00,1.98715,1.9876,1.987,1.987,230200000.0
2008-04-10 22:52:00,1.987,1.98785,1.9869,1.9869,493900000.0
2008-04-10 22:53:00,1.9869,1.9877,1.9869,1.98705,265000000.0
2008-04-10 22:54:00,1.98705,1.98705,1.9869,1.987,138100000.0
2008-04-10 22:55:00,1.987,1.987,1.98695,1.98695,61600000.0
2008-04-10 22:56:00,1.98695,1.98695,1.98695,1.98695,62400000.0
2008-04-10 22:57:00,1.98695,1.987,1.98695,1.987,214200000.0
2008-04-10 22:58:00,1.987,1.987,1.98695,1.98695,112200000.0
2008-04-10 22:59:00,1.98695,1.98695,1.98695,1.98695,60800000.0
2008-04-10 23:00:00,1.98695,1.98695,1.9865,1.9865,1225400000.0
2008-04-10 23:01:00,1.9865,1.9865,1.9864,1.9864,1236000000.0
2008-04-10 23:02:00,1.9864,1.9864,1.9852,1.9856,1488000000.0
2008-04-10 23:03:00,1.9856,1.98635,1.9855,1.98635,1485600000.0
2008-04-10 23:04:00,1.98635,1.98635,1.9861,1.98635,986000000.0
2008-04-10 23:05:00,1.98635,1.98635,1.986,1.9863,1482400000.0
2008-04-10 23:06:00,1.9863,1.9864,1.9851,1.9853,1183400000.0
2008-04-10 23:07:00,1.9853,1.98585,1.9852,1.98575,147400000.0
2008-04-10 23:08:00,1.98575,1.9862,1.98575,1.9861,564800000.0
2008-04-10 23:09:00,1.9862,1.98625,1.9862,1.9862,117600000.0
2008-04-10 23:10:00,1.9862,1.9864,1.9853,1.9861,735400000.0
2008-04-10 23:11:00,1.9861,1.9863,1.9856,1.9858,721000000.0
2008-04-10 23:12:00,1.9858,1.98595,1.98575,1.98585,258000000.0
2008-04-10 23:13:00,1.98525,1.9862,1.98525,1.9861,240400000.0
2008-04-10 23:14:00,1.9861,1.9862,1.9861,1.9861,331000000.0
2008-04-10 23:15:00,1.9861,1.9863,1.9861,1.9863,529700000.0
2008-04-10 23:16:00,1.9863,1.9863,1.9861,1.9861,367600000.0
2008-04-10 23:17:00,1.9861,1.9863,1.9861,1.9861,152000000.0
2008-04-10 23:18:00,1.9861,1.9862,1.98595,1.9861,204000000.0
2008-04-10 23:19:00,1.9861,1.9861,1.98575,1.98575,115600000.0
2008-04-10 23:20:00,1.98575,1.9859,1.9854,1.9859,851600000.0
2008-04-10 23:21:00,1.9859,1.9859,1.9859,1.9859,118800000.0
2008-04-10 23:22:00,1.9859,1.98605,1.9859,1.9859,117200000.0
2008-04-10 23:23:00,1.9859,1.98595,1.9857,1.98595,122400000.0
2008-04-10 23:24:00,1.98595,1.98595,1.9856,1.9856,116000000.0
2008-04-10 23:25:00,1.9856,1.98595,1.9853,1.9856,845800000.0
2008-04-10 23:26:00,1.9856,1.9856,1.9852,1.98525,116800000.0
2008-04-10 23:27:00,1.98525,1.98555,1.98525,1.98545,530800000.0
2008-04-10 23:28:00,1.98545,1.98545,1.98545,1.98545,121600000.0
2008-04-10 23:29:00,1.98545,1.98545,1.98525,1.9853,116800000.0
2008-04-10 23:30:00,1.9853,1.9853,1.98495,1.98495,118000000.0
2008-04-10 23:31:00,1.98495,1.98505,1.9849,1.98505,135600000.0
2008-04-10 23:32:00,1.98505,1.9851,1.98495,1.98505,121600000.0
2008-04-10 23:33:00,1.98505,1.98505,1.9847,1.9848,127000000.0
2008-04-10 23:34:00,1.9848,1.9851,1.9848,1.9849,134600000.0
2008-04-10 23:35:00,1.9849,1.9851,1.9849,1.98495,1069200000.0
2008-04-10 23:36:00,1.98495,1.98495,1.9849,1.98495,242000000.0
2008-04-10 23:37:00,1.98495,1.98495,1.9849,1.9849,1165600000.0
2008-04-10 23:38:00,1.9849,1.9849,1.9847,1.9849,270000000.0
2008-04-10 23:39:00,1.9849,1.9849,1.9849,1.9849,122800000.0
2008-04-10 23:40:00,1.9849,1.9851,1.9844,1.9847,197800000.0
2008-04-10 23:41:00,1.9847,1.9847,1.98445,1.9847,134200000.0
2008-04-10 23:42:00,1.9847,1.9849,1.9845,1.9845,1307200000.0
2008-04-10 23:43:00,1.9845,1.9846,1.9845,1.9845,744900000.0
2008-04-10 23:44:00,1.9845,1.985,1.9845,1.985,636900000.0
2008-04-10 23:45:00,1.985,1.985,1.985,1.985,816400000.0
2008-04-10 23:46:00,1.985,1.9852,1.985,1.9852,780400000.0
2008-04-10 23:47:00,1.9852,1.9855,1.9852,1.9855,233900000.0
2008-04-10 23:48:00,1.9855,1.9855,1.9855,1.9855,124000000.0
2008-04-10 23:49:00,1.9855,1.9856,1.9855,1.9856,123600000.0
2008-04-10 23:50:00,1.9856,1.9857,1.9856,1.9857,604400000.0
2008-04-10 23:51:00,1.9857,1.9857,1.9855,1.9855,1468800000.0
2008-04-10 23:52:00,1.9855,1.9857,1.9855,1.9855,166800000.0
2008-04-10 23:53:00,1.9855,1.9858,1.9855,1.9858,125600000.0
2008-04-10 23:54:00,1.9858,1.9858,1.9858,1.9858,125600000.0
2008-04-10 23:55:00,1.9858,1.9858,1.9857,1.9858,127500000.0
2008-04-10 23:56:00,1.9858,1.9862,1.9858,1.986,119600000.0
2008-04-10 23:57:00,1.986,1.986,1.9859,1.9859,126000000.0
2008-04-10 23:58:00,1.9859,1.9859,1.9857,1.9859,143700000.0
2008-04-10 23:59:00,1.9859,1.9859,1.9859,1.9859,123200000.0
2008-04-11 00:00:00,1.9859,1.9859,1.9859,1.9859,116400000.0
2008-04-11 00:01:00,1.9859,1.9859,1.9857,1.9859,117600000.0
2008-04-11 00:02:00,1.9859,1.986,1.9858,1.9858,124300000.0
2008-04-11 00:03:00,1.9858,1.986,1.9858,1.986,135700000.0
2008-04-11 00:04:00,1.986,1.9864,1.9857,1.9857,533600000.0
2008-04-11 00:05:00,1.9857,1.9861,1.9857,1.9861,1471200000.0
2008-04-11 00:06:00,1.9861,1.9861,1.9861,1.9861,129200000.0
2008-04-11 00:07:00,1.9861,1.9861,1.986,1.9861,121200000.0
2008-04-11 00:08:00,1.9861,1.9861,1.9856,1.9856,223700000.0
2008-04-11 00:09:00,1.9856,1.9856,1.9852,1.9855,204300000.0
2008-04-11 00:10:00,1.9855,1.9859,1.9855,1.9856,289000000.0
2008-04-11 00:11:00,1.9857,1.9861,1.9857,1.9858,2068800000.0
2008-04-11 00:12:00,1.9858,1.9861,1.9858,1.9858,323900000.0
2008-04-11 00:13:00,1.9858,1.9858,1.9858,1.9858,124800000.0
2008-04-11 00:14:00,1.9858,1.986,1.9858,1.986,187800000.0
2008-04-11 00:15:00,1.986,1.986,1.9856,1.9858,176500000.0
2008-04-11 00:16:00,1.9858,1.9858,1.9856,1.9856,268500000.0
2008-04-11 00:17:00,1.9856,1.9858,1.9856,1.9858,1405700000.0
2008-04-11 00:18:00,1.9858,1.9859,1.9857,1.9858,1008000000.0
2008-04-11 00:19:00,1.9858,1.9861,1.9857,1.986,438900000.0
2008-04-11 00:20:00,1.986,1.986,1.986,1.986,122800000.0
2008-04-11 00:21:00,1.986,1.9863,1.986,1.986,1450000000.0
2008-04-11 00:22:00,1.986,1.9861,1.986,1.9861,2084000000.0
2008-04-11 00:23:00,1.9861,1.9862,1.9861,1.9862,1079700000.0
2008-04-11 00:24:00,1.9862,1.9862,1.9862,1.9862,751200000.0
2008-04-11 00:25:00,1.9862,1.9862,1.9862,1.9862,739200000.0
2008-04-11 00:26:00,1.9862,1.9862,1.9859,1.986,655900000.0
2008-04-11 00:27:00,1.986,1.986,1.9856,1.9858,762300000.0
2008-04-11 00:28:00,1.9858,1.9861,1.98535,1.98595,588400000.0
2008-04-11 00:29:00,1.98595,1.986,1.9859,1.9859,399800000.0
2008-04-11 00:30:00,1.9859,1.9859,1.9857,1.9859,186200000.0
2008-04-11 00:31:00,1.9859,1.9861,1.9859,1.986,133000000.0
2008-04-11 00:32:00,1.986,1.986,1.9858,1.98585,150400000.0
2008-04-11 00:33:00,1.98585,1.9861,1.98585,1.9861,124800000.0
2008-04-11 00:34:00,1.9861,1.9863,1.986,1.9862,248600000.0
2008-04-11 00:35:00,1.9863,1.987,1.9862,1.9869,833000000.0
2008-04-11 00:36:00,1.9868,1.9869,1.9862,1.9862,833000000.0
2008-04-11 00:37:00,1.98615,1.9865,1.986,1.98645,833000000.0
2008-04-11 00:38:00,1.98645,1.98655,1.9864,1.98655,122000000.0
2008-04-11 00:39:00,1.98655,1.98655,1.9864,1.9864,473900000.0
2008-04-11 00:40:00,1.9864,1.9864,1.9864,1.9864,238700000.0
2008-04-11 00:41:00,1.9864,1.9865,1.9864,1.9864,202300000.0
2008-04-11 00:42:00,1.9864,1.9869,1.9864,1.9867,506600000.0
2008-04-11 00:43:00,1.9867,1.987,1.9867,1.987,324300000.0
2008-04-11 00:44:00,1.987,1.987,1.987,1.987,116800000.0
2008-04-11 00:45:00,1.987,1.987,1.9867,1.9867,235500000.0
2008-04-11 00:46:00,1.9867,1.9869,1.9867,1.9869,120400000.0
2008-04-11 00:47:00,1.9869,1.9869,1.9867,1.9867,152400000.0
2008-04-11 00:48:00,1.9867,1.9868,1.98665,1.9868,120000000.0
2008-04-11 00:49:00,1.9868,1.9868,1.9868,1.9868,138600000.0
2008-04-11 00:50:00,1.9868,1.9868,1.98665,1.9867,137400000.0
2008-04-11 00:51:00,1.9867,1.9868,1.9865,1.98655,151600000.0
2008-04-11 00:52:00,1.98655,1.9868,1.98655,1.9868,123200000.0
2008-04-11 00:53:00,1.9868,1.9868,1.9868,1.9868,119400000.0
2008-04-11 00:54:00,1.9868,1.9876,1.98675,1.9876,863000000.0
2008-04-11 00:55:00,1.9877,1.988,1.9874,1.9877,211400000.0
2008-04-11 00:56:00,1.9877,1.9877,1.9864,1.98715,272400000.0
2008-04-11 00:57:00,1.98715,1.98715,1.987,1.9871,559400000.0
2008-04-11 00:58:00,1.9871,1.9876,1.9871,1.9874,452700000.0
2008-04-11 00:59:00,1.9874,1.988,1.9873,1.9878,715300000.0
2008-04-11 01:00:00,1.9878,1.9878,1.9873,1.9875,856700000.0
2008-04-11 01:01:00,1.9875,1.9876,1.9874,1.9876,660900000.0
2008-04-11 01:02:00,1.9876,1.9879,1.9875,1.9879,343700000.0
2008-04-11 01:03:00,1.9879,1.9879,1.9879,1.9879,785700000.0
2008-04-11 01:04:00,1.9879,1.9879,1.9877,1.9877,307800000.0
2008-04-11 01:05:00,1.9877,1.9879,1.9874,1.9878,691200000.0
2008-04-11 01:06:00,1.9878,1.9878,1.9873,1.9873,680000000.0
2008-04-11 01:07:00,1.9873,1.9877,1.9873,1.9876,779600000.0
2008-04-11 01:08:00,1.9876,1.9876,1.98725,1.9874,400200000.0
2008-04-11 01:09:00,1.9874,1.9874,1.9874,1.9874,162000000.0
2008-04-11 01:10:00,1.9874,1.9876,1.9874,1.9876,141400000.0
2008-04-11 01:11:00,1.9876,1.9876,1.98665,1.98665,136800000.0
2008-04-11 01:12:00,1.98665,1.9872,1.9865,1.987,897400000.0
2008-04-11 01:13:00,1.987,1.9872,1.9869,1.9872,1111700000.0
2008-04-11 01:14:00,1.9872,1.9872,1.9871,1.9872,743100000.0
2008-04-11 01:15:00,1.9872,1.9872,1.9871,1.9871,823200000.0
2008-04-11 01:16:00,1.9871,1.9874,1.9871,1.9873,732000000.0
2008-04-11 01:17:00,1.9873,1.9874,1.9869,1.987,443300000.0
2008-04-11 01:18:00,1.987,1.98735,1.987,1.98735,749600000.0
2008-04-11 01:19:00,1.98735,1.9876,1.98735,1.9876,598400000.0
2008-04-11 01:20:00,1.9875,1.9875,1.9874,1.9874,738600000.0
2008-04-11 01:21:00,1.9874,1.9876,1.9874,1.9874,717000000.0
2008-04-11 01:22:00,1.9874,1.9879,1.9874,1.9876,437600000.0
2008-04-11 01:23:00,1.9876,1.9877,1.9876,1.9877,511200000.0
2008-04-11 01:24:00,1.9877,1.9877,1.9876,1.9876,741600000.0
2008-04-11 01:25:00,1.9876,1.9876,1.9875,1.9875,429400000.0
2008-04-11 01:26:00,1.9875,1.9875,1.9875,1.9875,489900000.0
2008-04-11 01:27:00,1.9875,1.9876,1.9875,1.9876,779300000.0
2008-04-11 01:28:00,1.9876,1.9876,1.9873,1.9876,313700000.0
2008-04-11 01:29:00,1.9876,1.9876,1.9876,1.9876,602600000.0
2008-04-11 01:30:00,1.9877,1.9877,1.9875,1.9875,715500000.0
2008-04-11 01:31:00,1.9875,1.9876,1.9874,1.9875,629400000.0
2008-04-11 01:32:00,1.9875,1.9875,1.9872,1.9873,802500000.0
2008-04-11 01:33:00,1.9873,1.9875,1.9871,1.9875,626500000.0
2008-04-11 01:34:00,1.9875,1.9875,1.9875,1.9875,378800000.0
2008-04-11 01:35:00,1.9875,1.9876,1.9875,1.9876,762900000.0
2008-04-11 01:36:00,1.9876,1.9877,1.9874,1.9877,715700000.0
2008-04-11 01:37:00,1.9875,1.9876,1.9871,1.9873,676400000.0
2008-04-11 01:38:00,1.9873,1.9873,1.9873,1.9873,696400000.0
2008-04-11 01:39:00,1.9873,1.9874,1.9873,1.9874,682700000.0
2008-04-11 01:40:00,1.9874,1.9875,1.9874,1.9874,415800000.0
2008-04-11 01:41:00,1.9874,1.9875,1.9873,1.9875,162300000.0
2008-04-11 01:42:00,1.9875,1.9875,1.9867,1.9867,734900000.0
2008-04-11 01:43:00,1.9867,1.9868,1.986,1.986,408500000.0
2008-04-11 01:44:00,1.986,1.9865,1.9856,1.986,356900000.0
2008-04-11 01:45:00,1.9861,1.9861,1.986,1.986,674400000.0
2008-04-11 01:46:00,1.986,1.986,1.9855,1.9856,748600000.0
2008-04-11 01:47:00,1.9856,1.9858,1.9856,1.9858,1036200000.0
2008-04-11 01:48:00,1.9858,1.9861,1.9857,1.9859,860900000.0
2008-04-11 01:49:00,1.9859,1.9859,1.9857,1.9858,688200000.0
2008-04-11 01:50:00,1.9858,1.9863,1.9858,1.9861,1038100000.0
2008-04-11 01:51:00,1.9861,1.9864,1.9861,1.9863,824900000.0
2008-04-11 01:52:00,1.9863,1.9864,1.9863,1.9864,1017600000.0
2008-04-11 01:53:00,1.9864,1.9864,1.9861,1.9861,770100000.0
2008-04-11 01:54:00,1.9861,1.9862,1.9859,1.9861,931400000.0
2008-04-11 01:55:00,1.9861,1.9863,1.9861,1.9862,688800000.0
2008-04-11 01:56:00,1.9862,1.9862,1.9859,1.986,632300000.0
2008-04-11 01:57:00,1.986,1.9861,1.9858,1.9859,698400000.0
2008-04-11 01:58:00,1.9859,1.9861,1.9857,1.9859,929800000.0
2008-04-11 01:59:00,1.9859,1.986,1.9858,1.9859,335400000.0
2008-04-11 02:00:00,1.9859,1.9861,1.9857,1.9858,1592200000.0
2008-04-11 02:01:00,1.9858,1.9861,1.9858,1.9861,1237500000.0
2008-04-11 02:02:00,1.9861,1.9862,1.9859,1.9862,1736400000.0
2008-04-11 02:03:00,1.9862,1.9865,1.9858,1.9862,1852400000.0
2008-04-11 02:04:00,1.986,1.986,1.9855,1.9858,1991600000.0
2008-04-11 02:05:00,1.9857,1.9859,1.9857,1.9858,1991600000.0
2008-04-11 02:06:00,1.9858,1.9858,1.9856,1.9858,1729600000.0
2008-04-11 02:07:00,1.9858,1.9862,1.9856,1.9858,2101000000.0
2008-04-11 02:08:00,1.9858,1.9861,1.9858,1.986,1732500000.0
2008-04-11 02:09:00,1.986,1.986,1.9859,1.9859,1782000000.0
2008-04-11 02:10:00,1.9859,1.986,1.9856,1.986,828800000.0
2008-04-11 02:11:00,1.986,1.9861,1.9853,1.9853,1086300000.0
2008-04-11 02:12:00,1.9853,1.9858,1.9853,1.9856,1424700000.0
2008-04-11 02:13:00,1.9856,1.9863,1.9855,1.9857,1022200000.0
2008-04-11 02:14:00,1.9857,1.9861,1.9857,1.9858,550500000.0
2008-04-11 02:15:00,1.9858,1.9859,1.9858,1.9859,113600000.0
2008-04-11 02:16:00,1.9859,1.9859,1.9856,1.9856,117200000.0
2008-04-11 02:17:00,1.9856,1.9867,1.9856,1.9863,762900000.0
2008-04-11 02:18:00,1.9863,1.9863,1.9862,1.9862,712600000.0
2008-04-11 02:19:00,1.9862,1.9864,1.9862,1.9863,509600000.0
2008-04-11 02:20:00,1.9863,1.9863,1.9862,1.9862,185000000.0
2008-04-11 02:21:00,1.9862,1.98645,1.98595,1.98645,325000000.0
2008-04-11 02:22:00,1.98645,1.98655,1.98635,1.9865,137200000.0
2008-04-11 02:23:00,1.9865,1.9865,1.98645,1.98645,162200000.0
2008-04-11 02:24:00,1.98645,1.9865,1.9862,1.98635,147400000.0
2008-04-11 02:25:00,1.98635,1.98635,1.98635,1.98635,119200000.0
2008-04-11 02:26:00,1.98635,1.98655,1.98635,1.98655,119600000.0
2008-04-11 02:27:00,1.98655,1.9866,1.9864,1.98645,120400000.0
2008-04-11 02:28:00,1.9864,1.987,1.9864,1.9868,369700000.0
2008-04-11 02:29:00,1.9868,1.98695,1.9866,1.98685,341900000.0
2008-04-11 02:30:00,1.98685,1.9872,1.98685,1.98715,171200000.0
2008-04-11 02:31:00,1.9872,1.9881,1.9871,1.9871,366000000.0
2008-04-11 02:32:00,1.9871,1.9872,1.9871,1.9872,223900000.0
2008-04-11 02:33:00,1.9872,1.9874,1.9872,1.9872,733700000.0
2008-04-11 02:34:00,1.9872,1.9874,1.987,1.987,720300000.0
2008-04-11 02:35:00,1.987,1.987,1.9857,1.98585,881700000.0
2008-04-11 02:36:00,1.9858,1.98615,1.9858,1.986,633700000.0
2008-04-11 02:37:00,1.986,1.9863,1.986,1.9863,758100000.0
2008-04-11 02:38:00,1.9863,1.9865,1.9863,1.9863,1035000000.0
2008-04-11 02:39:00,1.9863,1.9869,1.9863,1.9865,1358400000.0
2008-04-11 02:40:00,1.9865,1.987,1.9864,1.9869,713200000.0
2008-04-11 02:41:00,1.9869,1.9871,1.9868,1.9871,1164300000.0
2008-04-11 02:42:00,1.9871,1.9871,1.9867,1.9867,1162800000.0
2008-04-11 02:43:00,1.9867,1.9868,1.9865,1.9868,1078700000.0
2008-04-11 02:44:00,1.9868,1.9869,1.9868,1.9869,1026400000.0
2008-04-11 02:45:00,1.9869,1.98695,1.9869,1.98695,298900000.0
2008-04-11 02:46:00,1.98695,1.98705,1.98695,1.98705,124400000.0
2008-04-11 02:47:00,1.98705,1.9876,1.98695,1.9876,242800000.0
2008-04-11 02:48:00,1.9875,1.9876,1.98715,1.98745,479100000.0
2008-04-11 02:49:00,1.98745,1.98755,1.9874,1.9875,614000000.0
2008-04-11 02:50:00,1.9875,1.9877,1.9875,1.98765,571100000.0
2008-04-11 02:51:00,1.98765,1.9879,1.98745,1.9876,451200000.0
2008-04-11 02:52:00,1.9876,1.9876,1.9876,1.9876,823500000.0
2008-04-11 02:53:00,1.9876,1.9881,1.9876,1.98785,203200000.0
2008-04-11 02:54:00,1.98785,1.9884,1.98785,1.9882,1012600000.0
2008-04-11 02:55:00,1.9882,1.9882,1.98765,1.988,730400000.0
2008-04-11 02:56:00,1.988,1.988,1.9879,1.988,648000000.0
2008-04-11 02:57:00,1.988,1.988,1.98735,1.9878,1118000000.0
2008-04-11 02:58:00,1.9878,1.9879,1.987,1.9872,1051700000.0
2008-04-11 02:59:00,1.9872,1.9875,1.987,1.9874,1079200000.0
2008-04-11 03:00:00,1.9874,1.9878,1.9874,1.9877,811000000.0
2008-04-11 03:01:00,1.9877,1.9878,1.9876,1.9876,914700000.0
2008-04-11 03:02:00,1.9876,1.9876,1.9872,1.9872,1223400000.0
2008-04-11 03:03:00,1.9872,1.9874,1.9872,1.9874,968300000.0
2008-04-11 03:04:00,1.9874,1.9876,1.9872,1.9873,827800000.0
2008-04-11 03:05:00,1.9873,1.9874,1.9871,1.9871,1346400000.0
2008-04-11 03:06:00,1.9871,1.9872,1.98695,1.98695,666800000.0
2008-04-11 03:07:00,1.98695,1.9871,1.9867,1.987,255300000.0
2008-04-11 03:08:00,1.987,1.9871,1.9869,1.9869,758600000.0
2008-04-11 03:09:00,1.9869,1.9871,1.9865,1.9866,843100000.0
2008-04-11 03:10:00,1.9866,1.9867,1.9865,1.9867,1172500000.0
2008-04-11 03:11:00,1.9867,1.9867,1.9867,1.9867,1416000000.0
2008-04-11 03:12:00,1.9867,1.987,1.9866,1.9869,469500000.0
2008-04-11 03:13:00,1.9869,1.9871,1.9867,1.9867,814400000.0
2008-04-11 03:14:00,1.9867,1.9868,1.9867,1.9868,731900000.0
2008-04-11 03:15:00,1.9868,1.9869,1.9867,1.9868,633100000.0
2008-04-11 03:16:00,1.9868,1.987,1.9867,1.987,705500000.0
2008-04-11 03:17:00,1.987,1.987,1.9867,1.9867,748800000.0
2008-04-11 03:18:00,1.9867,1.987,1.9867,1.98685,417000000.0
2008-04-11 03:19:00,1.98685,1.987,1.9867,1.9867,108100000.0
2008-04-11 03:20:00,1.9867,1.9868,1.9867,1.9868,102000000.0
2008-04-11 03:21:00,1.9868,1.9869,1.9867,1.9868,554000000.0
2008-04-11 03:22:00,1.9868,1.9868,1.9863,1.9863,472900000.0
2008-04-11 03:23:00,1.9863,1.9863,1.986,1.9863,160800000.0
2008-04-11 03:24:00,1.9863,1.9864,1.9863,1.9864,645200000.0
2008-04-11 03:25:00,1.9864,1.98695,1.9864,1.98675,312500000.0
2008-04-11 03:26:00,1.98675,1.98725,1.98675,1.98685,235800000.0
2008-04-11 03:27:00,1.98685,1.9869,1.9865,1.9866,230900000.0
2008-04-11 03:28:00,1.9866,1.98685,1.9865,1.98685,108400000.0
2008-04-11 03:29:00,1.98685,1.987,1.98675,1.987,75600000.0
2008-04-11 03:30:00,1.987,1.98705,1.987,1.987,140800000.0
2008-04-11 03:31:00,1.987,1.98755,1.98695,1.98695,653700000.0
2008-04-11 03:32:00,1.98695,1.98695,1.98695,1.98695,120400000.0
2008-04-11 03:33:00,1.98695,1.98705,1.98695,1.98705,136400000.0
2008-04-11 03:34:00,1.98705,1.98725,1.98705,1.98725,565200000.0
2008-04-11 03:35:00,1.98725,1.9874,1.98725,1.98725,772000000.0
2008-04-11 03:36:00,1.98725,1.98735,1.9872,1.9873,1155300000.0
2008-04-11 03:37:00,1.9873,1.9874,1.98725,1.9873,200300000.0
2008-04-11 03:38:00,1.9873,1.9885,1.9873,1.98785,86900000.0
2008-04-11 03:39:00,1.98785,1.9879,1.98775,1.98785,217000000.0
2008-04-11 03:40:00,1.98785,1.9879,1.98765,1.9879,747200000.0
2008-04-11 03:41:00,1.9879,1.9879,1.9878,1.9878,127000000.0
2008-04-11 03:42:00,1.9878,1.98815,1.9877,1.9877,82800000.0
2008-04-11 03:43:00,1.9877,1.988,1.9877,1.988,108800000.0
2008-04-11 03:44:00,1.988,1.98835,1.988,1.9882,438000000.0
2008-04-11 03:45:00,1.9882,1.9883,1.9881,1.9883,148200000.0
2008-04-11 03:46:00,1.9883,1.9883,1.9882,1.98825,184800000.0
2008-04-11 03:47:00,1.98825,1.98855,1.98815,1.9884,575800000.0
2008-04-11 03:48:00,1.9884,1.9893,1.9884,1.98875,200400000.0
2008-04-11 03:49:00,1.98875,1.9893,1.9887,1.98885,362900000.0
2008-04-11 03:50:00,1.98885,1.9896,1.98855,1.98905,753200000.0
2008-04-11 03:51:00,1.989,1.99005,1.98885,1.9894,806600000.0
2008-04-11 03:52:00,1.9894,1.9896,1.98915,1.9895,799900000.0
2008-04-11 03:53:00,1.9895,1.9895,1.989,1.9893,715200000.0
2008-04-11 03:54:00,1.9893,1.9894,1.9886,1.9894,935200000.0
2008-04-11 03:55:00,1.9894,1.9894,1.9889,1.989,614300000.0
2008-04-11 03:56:00,1.989,1.9892,1.9889,1.989,713200000.0
2008-04-11 03:57:00,1.989,1.9891,1.989,1.9891,796800000.0
2008-04-11 03:58:00,1.9891,1.9894,1.9891,1.9894,745500000.0
2008-04-11 03:59:00,1.9894,1.9902,1.9892,1.9901,703500000.0
2008-04-11 04:00:00,1.9901,1.9901,1.99,1.9901,802200000.0
2008-04-11 04:01:00,1.9901,1.9901,1.99,1.9901,744900000.0
2008-04-11 04:02:00,1.9901,1.9901,1.98995,1.99,809400000.0
2008-04-11 04:03:00,1.99,1.9903,1.99,1.9903,821700000.0
2008-04-11 04:04:00,1.9903,1.9909,1.9898,1.99,722100000.0
2008-04-11 04:05:00,1.99,1.99,1.99,1.99,715200000.0
2008-04-11 04:06:00,1.99,1.9906,1.99,1.99,698600000.0
2008-04-11 04:07:00,1.99,1.9903,1.9896,1.9901,664600000.0
2008-04-11 04:08:00,1.9901,1.9902,1.98945,1.9898,991200000.0
2008-04-11 04:09:00,1.9898,1.9902,1.9898,1.99,1344100000.0
2008-04-11 04:10:00,1.99,1.99,1.9899,1.9899,698400000.0
2008-04-11 04:11:00,1.9899,1.9899,1.9896,1.9896,909900000.0
2008-04-11 04:12:00,1.9896,1.9896,1.98955,1.98955,590000000.0
2008-04-11 04:13:00,1.98955,1.9896,1.98925,1.98955,234500000.0
2008-04-11 04:14:00,1.98955,1.98955,1.98925,1.98925,80500000.0
2008-04-11 04:15:00,1.98925,1.9899,1.9887,1.9895,408300000.0
2008-04-11 04:16:00,1.9895,1.99,1.9895,1.99,1788000000.0
2008-04-11 04:17:00,1.99,1.99,1.9898,1.9898,772800000.0
2008-04-11 04:18:00,1.9898,1.9899,1.9892,1.98945,519000000.0
2008-04-11 04:19:00,1.98945,1.98975,1.9893,1.98975,635900000.0
2008-04-11 04:20:00,1.98975,1.98985,1.98975,1.98975,90400000.0
2008-04-11 04:21:00,1.98975,1.9899,1.98975,1.9899,105400000.0
2008-04-11 04:22:00,1.9899,1.9899,1.9899,1.9899,1580800000.0
2008-04-11 04:23:00,1.9899,1.9899,1.98965,1.9897,649600000.0
2008-04-11 04:24:00,1.9897,1.9897,1.9895,1.9895,559700000.0
2008-04-11 04:25:00,1.9895,1.9896,1.98915,1.9896,590700000.0
2008-04-11 04:26:00,1.9896,1.9897,1.9894,1.9897,916000000.0
2008-04-11 04:27:00,1.9897,1.9897,1.9895,1.9895,982800000.0
2008-04-11 04:28:00,1.9895,1.9895,1.98945,1.98945,148600000.0
2008-04-11 04:29:00,1.98945,1.98945,1.9894,1.9894,1493200000.0
2008-04-11 04:30:00,1.9894,1.9896,1.9894,1.9896,1148100000.0
2008-04-11 04:31:00,1.9896,1.9897,1.9895,1.9897,976400000.0
2008-04-11 04:32:00,1.9897,1.9897,1.989,1.9892,645400000.0
2008-04-11 04:33:00,1.9892,1.9894,1.989,1.9894,689100000.0
2008-04-11 04:34:00,1.9894,1.9897,1.9893,1.9893,325700000.0
2008-04-11 04:35:00,1.9893,1.98935,1.9884,1.9885,443100000.0
2008-04-11 04:36:00,1.9885,1.9885,1.9884,1.9885,1617000000.0
2008-04-11 04:37:00,1.9885,1.9888,1.9884,1.9888,1665600000.0
2008-04-11 04:38:00,1.9888,1.989,1.9888,1.9889,1125200000.0
2008-04-11 04:39:00,1.9889,1.989,1.9887,1.9887,1237200000.0
2008-04-11 04:40:00,1.9887,1.9887,1.9886,1.9886,1026000000.0
2008-04-11 04:41:00,1.9886,1.9886,1.9886,1.9886,801600000.0
2008-04-11 04:42:00,1.9886,1.9887,1.9886,1.9886,1016400000.0
2008-04-11 04:43:00,1.9886,1.9886,1.9885,1.9885,732000000.0
2008-04-11 04:44:00,1.9885,1.9891,1.9883,1.9886,244300000.0
2008-04-11 04:45:00,1.9886,1.9889,1.9884,1.98865,337300000.0
2008-04-11 04:46:00,1.98865,1.9889,1.9886,1.9889,340700000.0
2008-04-11 04:47:00,1.9888,1.9889,1.9888,1.9889,195500000.0
2008-04-11 04:48:00,1.9889,1.9889,1.9887,1.98875,532100000.0
2008-04-11 04:49:00,1.98875,1.9889,1.9887,1.9888,524700000.0
2008-04-11 04:50:00,1.9888,1.9888,1.9887,1.9887,349200000.0
2008-04-11 04:51:00,1.9887,1.9889,1.9884,1.9884,189300000.0
2008-04-11 04:52:00,1.9884,1.9888,1.9884,1.9885,310200000.0
2008-04-11 04:53:00,1.9885,1.9886,1.9884,1.9885,117900000.0
2008-04-11 04:54:00,1.9885,1.9886,1.9884,1.9884,122800000.0
2008-04-11 04:55:00,1.9884,1.9884,1.9884,1.9884,122000000.0
2008-04-11 04:56:00,1.9884,1.98855,1.988,1.9884,915700000.0
2008-04-11 04:57:00,1.9884,1.9885,1.9883,1.9885,1010700000.0
2008-04-11 04:58:00,1.9885,1.9885,1.9884,1.9884,753900000.0
2008-04-11 04:59:00,1.9884,1.9887,1.9882,1.98845,119200000.0
2008-04-11 05:00:00,1.98845,1.9886,1.9882,1.9883,459500000.0
2008-04-11 05:01:00,1.9883,1.98835,1.9882,1.98835,90400000.0
2008-04-11 05:02:00,1.98835,1.9885,1.98815,1.98825,63500000.0
2008-04-11 05:03:00,1.98825,1.9885,1.9879,1.9881,452200000.0
2008-04-11 05:04:00,1.9881,1.9885,1.9881,1.98835,64100000.0
2008-04-11 05:05:00,1.98835,1.98845,1.9878,1.98795,262700000.0
2008-04-11 05:06:00,1.98795,1.98795,1.9874,1.9877,486100000.0
2008-04-11 05:07:00,1.9877,1.9883,1.9876,1.98785,545600000.0
2008-04-11 05:08:00,1.98785,1.9884,1.98775,1.98795,63900000.0
2008-04-11 05:09:00,1.98795,1.98805,1.98765,1.98775,62700000.0
2008-04-11 05:10:00,1.98775,1.9878,1.9877,1.9877,129000000.0
2008-04-11 05:11:00,1.9877,1.9877,1.9875,1.9876,317400000.0
2008-04-11 05:12:00,1.9876,1.988,1.9876,1.9878,72800000.0
2008-04-11 05:13:00,1.9878,1.9878,1.9875,1.9877,118900000.0
2008-04-11 05:14:00,1.9877,1.9881,1.9871,1.9873,690600000.0
2008-04-11 05:15:00,1.9873,1.9877,1.9873,1.98755,343000000.0
2008-04-11 05:16:00,1.98755,1.9878,1.98755,1.9877,114800000.0
2008-04-11 05:17:00,1.9877,1.9877,1.9877,1.9877,144800000.0
2008-04-11 05:18:00,1.9877,1.9878,1.9877,1.9878,117200000.0
2008-04-11 05:19:00,1.9878,1.9878,1.9875,1.9875,437800000.0
2008-04-11 05:20:00,1.9875,1.9877,1.9874,1.9877,343400000.0
2008-04-11 05:21:00,1.9877,1.9877,1.9876,1.9877,123200000.0
2008-04-11 05:22:00,1.9877,1.9879,1.9875,1.9875,133100000.0
2008-04-11 05:23:00,1.9875,1.9875,1.9872,1.9873,199500000.0
2008-04-11 05:24:00,1.9873,1.9877,1.9873,1.9877,379000000.0
2008-04-11 05:25:00,1.9877,1.9879,1.9877,1.9879,840200000.0
2008-04-11 05:26:00,1.9879,1.988,1.9879,1.9879,772200000.0
2008-04-11 05:27:00,1.9879,1.9879,1.9877,1.9878,1254100000.0
2008-04-11 05:28:00,1.9878,1.9879,1.9878,1.9879,2046000000.0
2008-04-11 05:29:00,1.9879,1.9881,1.9877,1.9881,1310200000.0
2008-04-11 05:30:00,1.9881,1.9881,1.9879,1.9879,729600000.0
2008-04-11 05:31:00,1.9879,1.9879,1.9879,1.9879,1037200000.0
2008-04-11 05:32:00,1.988,1.988,1.988,1.988,1403200000.0
2008-04-11 05:33:00,1.988,1.988,1.98745,1.9879,1403200000.0
2008-04-11 05:34:00,1.9882,1.9882,1.9878,1.988,1810800000.0
2008-04-11 05:35:00,1.9881,1.9881,1.9879,1.988,1810800000.0
2008-04-11 05:36:00,1.9879,1.9881,1.9879,1.9881,1810800000.0
2008-04-11 05:37:00,1.9881,1.9881,1.9876,1.9879,728600000.0
2008-04-11 05:38:00,1.9879,1.9879,1.9879,1.9879,121600000.0
2008-04-11 05:39:00,1.9879,1.9879,1.9879,1.9879,114800000.0
2008-04-11 05:40:00,1.9879,1.9879,1.9878,1.9878,914100000.0
2008-04-11 05:41:00,1.9878,1.9879,1.9878,1.9878,1471000000.0
2008-04-11 05:42:00,1.9878,1.9879,1.9878,1.9879,1067500000.0
2008-04-11 05:43:00,1.9879,1.9879,1.9878,1.9878,910200000.0
2008-04-11 05:44:00,1.9878,1.9878,1.9877,1.9877,124000000.0
2008-04-11 05:45:00,1.9877,1.9877,1.9877,1.9877,431200000.0
2008-04-11 05:46:00,1.9877,1.9877,1.9877,1.9877,1057000000.0
2008-04-11 05:47:00,1.9877,1.9881,1.9877,1.988,955600000.0
2008-04-11 05:48:00,1.988,1.988,1.9877,1.9877,732000000.0
2008-04-11 05:49:00,1.9877,1.9877,1.9875,1.9875,1205600000.0
2008-04-11 05:50:00,1.9875,1.9879,1.9875,1.9879,1448000000.0
2008-04-11 05:51:00,1.9879,1.9882,1.9879,1.988,700800000.0
2008-04-11 05:52:00,1.988,1.988,1.98775,1.988,476300000.0
2008-04-11 05:53:00,1.988,1.9881,1.98775,1.988,773200000.0
2008-04-11 05:54:00,1.988,1.98805,1.98795,1.98805,742500000.0
2008-04-11 05:55:00,1.98805,1.9884,1.988,1.9884,360800000.0
2008-04-11 05:56:00,1.9884,1.9884,1.98825,1.9883,81000000.0
2008-04-11 05:57:00,1.9883,1.9883,1.9883,1.9883,61200000.0
2008-04-11 05:58:00,1.9883,1.9883,1.98815,1.98815,188400000.0
2008-04-11 05:59:00,1.98815,1.98815,1.98815,1.98815,744000000.0
2008-04-11 06:00:00,1.98815,1.9882,1.98775,1.98815,153900000.0
2008-04-11 06:01:00,1.98815,1.98825,1.98805,1.98805,498200000.0
2008-04-11 06:02:00,1.98805,1.98805,1.98805,1.98805,793900000.0
2008-04-11 06:03:00,1.98805,1.9881,1.98775,1.98785,181500000.0
2008-04-11 06:04:00,1.98785,1.98785,1.98785,1.98785,124800000.0
2008-04-11 06:05:00,1.98785,1.9879,1.98755,1.9879,154000000.0
2008-04-11 06:06:00,1.9879,1.9879,1.9873,1.9876,307400000.0
2008-04-11 06:07:00,1.9876,1.98785,1.9876,1.9877,302200000.0
2008-04-11 06:08:00,1.9877,1.9877,1.98745,1.98745,620000000.0
2008-04-11 06:09:00,1.98745,1.98805,1.98745,1.98805,477700000.0
2008-04-11 06:10:00,1.98805,1.98805,1.9876,1.9877,69400000.0
2008-04-11 06:11:00,1.9877,1.98805,1.9876,1.98785,752800000.0
2008-04-11 06:12:00,1.98785,1.98875,1.98785,1.98875,714700000.0
2008-04-11 06:13:00,1.98875,1.98875,1.98765,1.98815,406400000.0
2008-04-11 06:14:00,1.98815,1.98855,1.98795,1.98855,1069200000.0
2008-04-11 06:15:00,1.98855,1.98885,1.98845,1.98845,308000000.0
2008-04-11 06:16:00,1.98845,1.98845,1.98845,1.98845,1255200000.0
2008-04-11 06:17:00,1.98845,1.9886,1.98845,1.98855,729800000.0
2008-04-11 06:18:00,1.98855,1.98895,1.9885,1.98885,208600000.0
2008-04-11 06:19:00,1.98885,1.98905,1.9888,1.9888,130400000.0
2008-04-11 06:20:00,1.9888,1.9888,1.9885,1.9885,322800000.0
2008-04-11 06:21:00,1.9885,1.9885,1.9885,1.9885,162600000.0
2008-04-11 06:22:00,1.9885,1.9885,1.98805,1.9882,561600000.0
2008-04-11 06:23:00,1.9882,1.98835,1.9882,1.98835,341200000.0
2008-04-11 06:24:00,1.98835,1.98835,1.9883,1.9883,1058400000.0
2008-04-11 06:25:00,1.9883,1.98835,1.9883,1.9883,278400000.0
2008-04-11 06:26:00,1.9883,1.9883,1.98825,1.98825,271900000.0
2008-04-11 06:27:00,1.98825,1.98825,1.98805,1.98815,1018400000.0
2008-04-11 06:28:00,1.98815,1.98845,1.9881,1.98845,1147300000.0
2008-04-11 06:29:00,1.98845,1.98845,1.98825,1.98845,755800000.0
2008-04-11 06:30:00,1.98845,1.98845,1.98825,1.98845,752600000.0
2008-04-11 06:31:00,1.98845,1.98855,1.98835,1.98845,576000000.0
2008-04-11 06:32:00,1.98845,1.98865,1.98845,1.98865,150400000.0
2008-04-11 06:33:00,1.98865,1.9893,1.98855,1.98875,166200000.0
2008-04-11 06:34:00,1.98865,1.98935,1.98845,1.98845,197100000.0
2008-04-11 06:35:00,1.98845,1.9888,1.98825,1.9884,249000000.0
2008-04-11 06:36:00,1.9884,1.9888,1.98835,1.98855,536200000.0
2008-04-11 06:37:00,1.98855,1.9888,1.98855,1.9887,350200000.0
2008-04-11 06:38:00,1.9887,1.9887,1.98855,1.98855,525900000.0
2008-04-11 06:39:00,1.98855,1.98855,1.98855,1.98855,782500000.0
2008-04-11 06:40:00,1.98855,1.9888,1.98855,1.9888,545900000.0
2008-04-11 06:41:00,1.9888,1.9888,1.98875,1.98875,798800000.0
2008-04-11 06:42:00,1.98875,1.9888,1.98875,1.9888,389600000.0
2008-04-11 06:43:00,1.9888,1.9891,1.98875,1.989,296500000.0
2008-04-11 06:44:00,1.989,1.989,1.9889,1.98895,144600000.0
2008-04-11 06:45:00,1.98895,1.98895,1.98895,1.98895,125600000.0
2008-04-11 06:46:00,1.98895,1.9891,1.98895,1.98895,73200000.0
2008-04-11 06:47:00,1.98895,1.98905,1.98865,1.98865,159000000.0
2008-04-11 06:48:00,1.98865,1.98865,1.98825,1.9883,62200000.0
2008-04-11 06:49:00,1.9882,1.9883,1.9882,1.9882,62800000.0
2008-04-11 06:50:00,1.9882,1.9882,1.9882,1.9882,62400000.0
2008-04-11 06:51:00,1.9882,1.9882,1.9878,1.988,80200000.0
2008-04-11 06:52:00,1.988,1.98875,1.9879,1.98875,447300000.0
2008-04-11 06:53:00,1.9888,1.98895,1.9881,1.9885,177300000.0
2008-04-11 06:54:00,1.9885,1.98875,1.98785,1.98875,356400000.0
2008-04-11 06:55:00,1.98875,1.9888,1.98795,1.9881,978600000.0
2008-04-11 06:56:00,1.9881,1.9886,1.9881,1.98825,70000000.0
2008-04-11 06:57:00,1.98825,1.9887,1.98825,1.9887,74000000.0
2008-04-11 06:58:00,1.9887,1.9888,1.9883,1.9883,113400000.0
2008-04-11 06:59:00,1.9883,1.98845,1.98805,1.9883,128800000.0
2008-04-11 07:00:00,1.9883,1.9885,1.9883,1.9883,131000000.0
2008-04-11 07:01:00,1.9883,1.9884,1.9883,1.9884,122000000.0
2008-04-11 07:02:00,1.9884,1.9885,1.98835,1.98845,140800000.0
2008-04-11 07:03:00,1.98845,1.98845,1.9883,1.98845,611600000.0
2008-04-11 07:04:00,1.98845,1.98845,1.98835,1.98835,723600000.0
2008-04-11 07:05:00,1.98835,1.9886,1.98815,1.98825,642000000.0
2008-04-11 07:06:00,1.98825,1.9886,1.98715,1.9873,492700000.0
2008-04-11 07:07:00,1.9873,1.9877,1.98675,1.9873,323200000.0
2008-04-11 07:08:00,1.9875,1.98835,1.9875,1.98785,249200000.0
2008-04-11 07:09:00,1.98785,1.98835,1.98775,1.9879,480000000.0
2008-04-11 07:10:00,1.9879,1.9882,1.9878,1.9879,114400000.0
2008-04-11 07:11:00,1.9879,1.9879,1.98725,1.98725,156000000.0
2008-04-11 07:12:00,1.98725,1.98725,1.98685,1.9871,1100900000.0
2008-04-11 07:13:00,1.9871,1.9874,1.98705,1.9872,388200000.0
2008-04-11 07:14:00,1.9872,1.98725,1.98705,1.98725,708500000.0
2008-04-11 07:15:00,1.98725,1.98745,1.98725,1.98745,596800000.0
2008-04-11 07:16:00,1.98745,1.98745,1.98735,1.98735,991200000.0
2008-04-11 07:17:00,1.98735,1.98765,1.9872,1.9872,1391700000.0
2008-04-11 07:18:00,1.9872,1.98745,1.98695,1.98725,603600000.0
2008-04-11 07:19:00,1.98725,1.98795,1.98685,1.9875,718000000.0
2008-04-11 07:20:00,1.9875,1.9881,1.9875,1.988,115600000.0
2008-04-11 07:21:00,1.988,1.9882,1.98785,1.9882,213600000.0
2008-04-11 07:22:00,1.9882,1.98825,1.98795,1.98815,658700000.0
2008-04-11 07:23:00,1.98815,1.98865,1.98815,1.98865,1024800000.0
2008-04-11 07:24:00,1.98865,1.98875,1.98855,1.98855,696000000.0
2008-04-11 07:25:00,1.98855,1.98895,1.98845,1.9885,673300000.0
2008-04-11 07:26:00,1.9885,1.98905,1.98835,1.98855,803600000.0
2008-04-11 07:27:00,1.98855,1.98865,1.9881,1.98815,914900000.0
2008-04-11 07:28:00,1.98815,1.98855,1.98795,1.98835,794400000.0
2008-04-11 07:29:00,1.98835,1.9891,1.98815,1.98875,696600000.0
2008-04-11 07:30:00,1.98875,1.989,1.9887,1.98885,555200000.0
2008-04-11 07:31:00,1.98885,1.98905,1.98875,1.989,1065200000.0
2008-04-11 07:32:00,1.989,1.989,1.98875,1.98885,938200000.0
2008-04-11 07:33:00,1.98885,1.98905,1.98885,1.98905,1046400000.0
2008-04-11 07:34:00,1.98905,1.98925,1.9888,1.98925,1112200000.0
2008-04-11 07:35:00,1.98925,1.98945,1.98895,1.98895,1307800000.0
2008-04-11 07:36:00,1.98895,1.98985,1.9889,1.9896,557200000.0
2008-04-11 07:37:00,1.9896,1.9898,1.98955,1.98965,1047800000.0
2008-04-11 07:38:00,1.98965,1.99015,1.98945,1.98955,1120000000.0
2008-04-11 07:39:00,1.98955,1.98955,1.9893,1.98955,493100000.0
2008-04-11 07:40:00,1.98955,1.99045,1.98955,1.99005,521000000.0
2008-04-11 07:41:00,1.98995,1.9909,1.98965,1.9898,273600000.0
2008-04-11 07:42:00,1.9898,1.9898,1.98905,1.98905,191000000.0
2008-04-11 07:43:00,1.98905,1.98975,1.989,1.98975,705900000.0
2008-04-11 07:44:00,1.98975,1.99,1.9892,1.9894,461600000.0
2008-04-11 07:45:00,1.9894,1.9894,1.98795,1.98795,861500000.0
2008-04-11 07:46:00,1.98795,1.98875,1.98765,1.9886,1074700000.0
2008-04-11 07:47:00,1.9886,1.9886,1.9867,1.9868,109700000.0
2008-04-11 07:48:00,1.9868,1.98815,1.9868,1.98815,91200000.0
2008-04-11 07:49:00,1.98815,1.98815,1.9874,1.98795,244500000.0
2008-04-11 07:50:00,1.98795,1.98795,1.98625,1.98695,975500000.0
2008-04-11 07:51:00,1.98695,1.98755,1.9869,1.9873,462200000.0
2008-04-11 07:52:00,1.9873,1.9873,1.9871,1.9873,116400000.0
2008-04-11 07:53:00,1.9873,1.9878,1.9865,1.9865,197400000.0
2008-04-11 07:54:00,1.9865,1.98665,1.9865,1.98665,453400000.0
2008-04-11 07:55:00,1.98665,1.98695,1.98615,1.98695,125900000.0
2008-04-11 07:56:00,1.98695,1.987,1.9867,1.9868,59800000.0
2008-04-11 07:57:00,1.9868,1.9868,1.9867,1.9867,54800000.0
2008-04-11 07:58:00,1.9867,1.9868,1.98645,1.9867,58900000.0
2008-04-11 07:59:00,1.9867,1.98695,1.98665,1.9868,60400000.0
2008-04-11 08:00:00,1.9868,1.9872,1.98675,1.9868,65700000.0
2008-04-11 08:01:00,1.9868,1.9872,1.9863,1.9865,200200000.0
2008-04-11 08:02:00,1.9865,1.9866,1.98585,1.9862,237000000.0
2008-04-11 08:03:00,1.9862,1.9863,1.98585,1.98615,184200000.0
2008-04-11 08:04:00,1.98615,1.9867,1.9861,1.9865,116500000.0
2008-04-11 08:05:00,1.9865,1.98695,1.98625,1.98685,105400000.0
2008-04-11 08:06:00,1.98685,1.98755,1.98675,1.98735,135800000.0
2008-04-11 08:07:00,1.98735,1.98745,1.9866,1.98665,128000000.0
2008-04-11 08:08:00,1.98665,1.9871,1.9861,1.98645,101100000.0
2008-04-11 08:09:00,1.98655,1.98665,1.9862,1.98655,123700000.0
2008-04-11 08:10:00,1.98645,1.98655,1.9848,1.9852,176300000.0
2008-04-11 08:11:00,1.9852,1.9855,1.98465,1.9849,140300000.0
2008-04-11 08:12:00,1.9849,1.9851,1.98445,1.98485,106700000.0
2008-04-11 08:13:00,1.98485,1.98495,1.98375,1.9839,119700000.0
2008-04-11 08:14:00,1.9839,1.98425,1.9838,1.98415,108400000.0
2008-04-11 08:15:00,1.98415,1.98455,1.984,1.9845,110300000.0
2008-04-11 08:16:00,1.9845,1.98485,1.9841,1.9842,104900000.0
2008-04-11 08:17:00,1.9842,1.9842,1.98335,1.98335,245400000.0
2008-04-11 08:18:00,1.98335,1.9836,1.9831,1.9832,260500000.0
2008-04-11 08:19:00,1.9832,1.9835,1.98305,1.9834,360400000.0
2008-04-11 08:20:00,1.9834,1.9834,1.98285,1.98285,597700000.0
2008-04-11 08:21:00,1.98285,1.98295,1.98225,1.9827,278900000.0
2008-04-11 08:22:00,1.9827,1.98275,1.9827,1.98275,165900000.0
2008-04-11 08:23:00,1.98275,1.98285,1.98225,1.98245,167000000.0
2008-04-11 08:24:00,1.98245,1.9829,1.9823,1.98285,220000000.0
2008-04-11 08:25:00,1.98285,1.9831,1.98265,1.98295,246800000.0
2008-04-11 08:26:00,1.98295,1.9832,1.98285,1.98305,112100000.0
2008-04-11 08:27:00,1.98305,1.98365,1.98305,1.98355,140800000.0
2008-04-11 08:28:00,1.98355,1.98365,1.98285,1.98285,177200000.0
2008-04-11 08:29:00,1.9828,1.98335,1.98245,1.98315,137900000.0
2008-04-11 08:30:00,1.9832,1.98325,1.9826,1.98275,111100000.0
2008-04-11 08:31:00,1.98275,1.9832,1.98245,1.9825,212100000.0
2008-04-11 08:32:00,1.9825,1.98295,1.9821,1.98265,433800000.0
2008-04-11 08:33:00,1.98265,1.983,1.98265,1.98275,347900000.0
2008-04-11 08:34:00,1.98275,1.9832,1.98265,1.98295,893200000.0
2008-04-11 08:35:00,1.98295,1.9833,1.98285,1.9831,580600000.0
2008-04-11 08:36:00,1.9831,1.9839,1.9831,1.9837,114900000.0
2008-04-11 08:37:00,1.9837,1.9839,1.983,1.9835,125400000.0
2008-04-11 08:38:00,1.9835,1.984,1.98305,1.9837,134200000.0
2008-04-11 08:39:00,1.98365,1.9847,1.9836,1.98465,336300000.0
2008-04-11 08:40:00,1.98465,1.98465,1.9835,1.98365,435800000.0
2008-04-11 08:41:00,1.98365,1.984,1.9832,1.98325,318800000.0
2008-04-11 08:42:00,1.98325,1.98415,1.98315,1.98405,610500000.0
2008-04-11 08:43:00,1.98405,1.98415,1.9829,1.983,468900000.0
2008-04-11 08:44:00,1.983,1.9836,1.98285,1.98345,185700000.0
2008-04-11 08:45:00,1.98345,1.9836,1.983,1.9831,199900000.0
2008-04-11 08:46:00,1.9831,1.9833,1.9828,1.98295,331400000.0
2008-04-11 08:47:00,1.98295,1.98295,1.98155,1.98155,486500000.0
2008-04-11 08:48:00,1.98155,1.982,1.98105,1.9815,369000000.0
2008-04-11 08:49:00,1.9815,1.9824,1.981,1.9824,201900000.0
2008-04-11 08:50:00,1.9824,1.9824,1.9808,1.9808,444200000.0
2008-04-11 08:51:00,1.98075,1.981,1.98005,1.98095,265800000.0
2008-04-11 08:52:00,1.98095,1.9814,1.98005,1.9804,339400000.0
2008-04-11 08:53:00,1.9804,1.98145,1.9804,1.98125,457900000.0
2008-04-11 08:54:00,1.98125,1.9815,1.98075,1.98095,361900000.0
2008-04-11 08:55:00,1.98095,1.9818,1.98085,1.9815,452700000.0
2008-04-11 08:56:00,1.9815,1.9815,1.98065,1.98115,196000000.0
2008-04-11 08:57:00,1.98115,1.9815,1.98095,1.9815,124100000.0
2008-04-11 08:58:00,1.9815,1.9815,1.98095,1.9815,172800000.0
2008-04-11 08:59:00,1.9815,1.9824,1.9809,1.9816,147900000.0
2008-04-11 09:00:00,1.9816,1.982,1.981,1.98125,299500000.0
2008-04-11 09:01:00,1.98125,1.9816,1.98025,1.9809,158100000.0
2008-04-11 09:02:00,1.9809,1.9817,1.9805,1.9811,204500000.0
2008-04-11 09:03:00,1.9811,1.9823,1.98105,1.982,220600000.0
2008-04-11 09:04:00,1.982,1.982,1.9813,1.9813,210500000.0
2008-04-11 09:05:00,1.9813,1.9827,1.9813,1.9826,187900000.0
2008-04-11 09:06:00,1.9826,1.9827,1.98155,1.98185,122800000.0
2008-04-11 09:07:00,1.9819,1.9824,1.9816,1.9821,126900000.0
2008-04-11 09:08:00,1.9821,1.9826,1.9819,1.982,237900000.0
2008-04-11 09:09:00,1.982,1.9823,1.9814,1.9814,208000000.0
2008-04-11 09:10:00,1.9814,1.9814,1.9811,1.9814,505100000.0
2008-04-11 09:11:00,1.9814,1.9818,1.98055,1.9809,117300000.0
2008-04-11 09:12:00,1.9809,1.9814,1.98015,1.98105,104100000.0
2008-04-11 09:13:00,1.98105,1.9814,1.98085,1.98105,155200000.0
2008-04-11 09:14:00,1.98105,1.9813,1.9808,1.9811,103400000.0
2008-04-11 09:15:00,1.9811,1.9812,1.9804,1.9805,110600000.0
2008-04-11 09:16:00,1.9805,1.9807,1.9804,1.9804,115400000.0
2008-04-11 09:17:00,1.9804,1.981,1.9802,1.9805,136100000.0
2008-04-11 09:18:00,1.98035,1.981,1.9803,1.98055,116700000.0
2008-04-11 09:19:00,1.98055,1.9809,1.98045,1.9807,122900000.0
2008-04-11 09:20:00,1.9807,1.9819,1.98065,1.9816,113000000.0
2008-04-11 09:21:00,1.9816,1.9822,1.9815,1.98165,186000000.0
2008-04-11 09:22:00,1.98165,1.9823,1.9816,1.9817,161800000.0
2008-04-11 09:23:00,1.9817,1.9829,1.98145,1.9819,121000000.0
2008-04-11 09:24:00,1.9819,1.9823,1.98175,1.98205,159200000.0
2008-04-11 09:25:00,1.9822,1.98235,1.98195,1.982,159600000.0
2008-04-11 09:26:00,1.982,1.9824,1.9819,1.98225,122600000.0
2008-04-11 09:27:00,1.9823,1.9823,1.98155,1.98155,200300000.0
2008-04-11 09:28:00,1.98155,1.9819,1.98115,1.9812,121000000.0
2008-04-11 09:29:00,1.9812,1.9813,1.9809,1.9809,242400000.0
2008-04-11 09:30:00,1.9809,1.9811,1.98055,1.98075,228900000.0
2008-04-11 09:31:00,1.9808,1.9812,1.9798,1.9803,138200000.0
2008-04-11 09:32:00,1.97975,1.9799,1.9784,1.9792,125400000.0
2008-04-11 09:33:00,1.9792,1.9792,1.97845,1.97875,111800000.0
2008-04-11 09:34:00,1.97875,1.979,1.9786,1.9787,103700000.0
2008-04-11 09:35:00,1.9787,1.9796,1.9785,1.9787,98300000.0
2008-04-11 09:36:00,1.9786,1.9791,1.9784,1.9787,123700000.0
2008-04-11 09:37:00,1.9787,1.9792,1.9784,1.97845,179000000.0
2008-04-11 09:38:00,1.97845,1.9787,1.97825,1.97855,200400000.0
2008-04-11 09:39:00,1.97855,1.9792,1.97855,1.9791,113100000.0
2008-04-11 09:40:00,1.9795,1.9795,1.978,1.97895,119300000.0
2008-04-11 09:41:00,1.979,1.9798,1.9786,1.9788,108900000.0
2008-04-11 09:42:00,1.979,1.9793,1.9788,1.9793,289300000.0
2008-04-11 09:43:00,1.9793,1.9797,1.9784,1.9784,241000000.0
2008-04-11 09:44:00,1.9784,1.979,1.9783,1.9787,145000000.0
2008-04-11 09:45:00,1.9787,1.97955,1.9787,1.9792,209400000.0
2008-04-11 09:46:00,1.9792,1.98,1.979,1.97985,128000000.0
2008-04-11 09:47:00,1.97985,1.98015,1.9794,1.9796,117800000.0
2008-04-11 09:48:00,1.9798,1.9803,1.9797,1.9801,95800000.0
2008-04-11 09:49:00,1.9801,1.9802,1.9796,1.98,116600000.0
2008-04-11 09:50:00,1.9802,1.9809,1.9797,1.9809,117600000.0
2008-04-11 09:51:00,1.9809,1.9809,1.98035,1.9804,139300000.0
2008-04-11 09:52:00,1.98045,1.9808,1.98005,1.9805,129700000.0
2008-04-11 09:53:00,1.9805,1.9809,1.9804,1.9806,126100000.0
2008-04-11 09:54:00,1.9806,1.9808,1.9802,1.9803,117500000.0
2008-04-11 09:55:00,1.9803,1.9804,1.97985,1.97985,139700000.0
2008-04-11 09:56:00,1.97985,1.9803,1.97985,1.98005,94000000.0
2008-04-11 09:57:00,1.98005,1.98025,1.97985,1.9801,106700000.0
2008-04-11 09:58:00,1.9801,1.9802,1.98,1.9801,127600000.0
2008-04-11 09:59:00,1.9801,1.9801,1.9789,1.979,103700000.0
2008-04-11 10:00:00,1.979,1.979,1.9786,1.979,132100000.0
2008-04-11 10:01:00,1.979,1.9802,1.97875,1.9801,177500000.0
2008-04-11 10:02:00,1.9801,1.9809,1.97965,1.98075,208500000.0
2008-04-11 10:03:00,1.98075,1.9811,1.9805,1.9808,383800000.0
2008-04-11 10:04:00,1.9808,1.981,1.9806,1.9808,170500000.0
2008-04-11 10:05:00,1.9808,1.98085,1.9806,1.9807,267500000.0
2008-04-11 10:06:00,1.9807,1.9811,1.98065,1.9809,183000000.0
2008-04-11 10:07:00,1.9809,1.9814,1.9807,1.98095,119900000.0
2008-04-11 10:08:00,1.98095,1.98095,1.9805,1.9807,124500000.0
2008-04-11 10:09:00,1.9806,1.9808,1.9805,1.9807,111600000.0
2008-04-11 10:10:00,1.9807,1.9809,1.98035,1.98055,201300000.0
2008-04-11 10:11:00,1.98055,1.98085,1.9804,1.9804,112500000.0
2008-04-11 10:12:00,1.9805,1.9806,1.9804,1.9806,111600000.0
2008-04-11 10:13:00,1.9804,1.9814,1.98035,1.9809,153100000.0
2008-04-11 10:14:00,1.9809,1.9814,1.9809,1.9812,108600000.0
2008-04-11 10:15:00,1.9812,1.9813,1.9811,1.9813,105200000.0
2008-04-11 10:16:00,1.9813,1.9816,1.98095,1.9811,163500000.0
2008-04-11 10:17:00,1.98105,1.9812,1.9809,1.9812,126700000.0
2008-04-11 10:18:00,1.9812,1.9814,1.981,1.981,148200000.0
2008-04-11 10:19:00,1.981,1.98125,1.98085,1.9812,357700000.0
2008-04-11 10:20:00,1.9812,1.9822,1.9812,1.9818,114600000.0
2008-04-11 10:21:00,1.9818,1.9822,1.9815,1.9815,121400000.0
2008-04-11 10:22:00,1.9815,1.9817,1.98125,1.9816,400600000.0
2008-04-11 10:23:00,1.9816,1.9819,1.9815,1.98165,117000000.0
2008-04-11 10:24:00,1.98165,1.9818,1.9814,1.9816,108800000.0
2008-04-11 10:25:00,1.9816,1.9816,1.9812,1.9813,127300000.0
2008-04-11 10:26:00,1.9813,1.9815,1.9812,1.9812,113000000.0
2008-04-11 10:27:00,1.9812,1.9816,1.98115,1.9816,117200000.0
2008-04-11 10:28:00,1.9816,1.9818,1.9813,1.9817,109800000.0
2008-04-11 10:29:00,1.9817,1.9824,1.9817,1.9822,117400000.0
2008-04-11 10:30:00,1.9822,1.98265,1.9821,1.98215,133800000.0
2008-04-11 10:31:00,1.9821,1.9822,1.9814,1.9815,118900000.0
2008-04-11 10:32:00,1.9815,1.982,1.9814,1.9817,134300000.0
2008-04-11 10:33:00,1.9817,1.9819,1.9815,1.98155,129500000.0
2008-04-11 10:34:00,1.98155,1.9818,1.9815,1.9818,108800000.0
2008-04-11 10:35:00,1.9817,1.9819,1.9815,1.98155,120300000.0
2008-04-11 10:36:00,1.98155,1.9826,1.9815,1.9826,148300000.0
2008-04-11 10:37:00,1.9826,1.98375,1.9826,1.98325,143800000.0
2008-04-11 10:38:00,1.98325,1.98325,1.98245,1.98255,143100000.0
2008-04-11 10:39:00,1.98255,1.9827,1.98235,1.9825,131300000.0
2008-04-11 10:40:00,1.9825,1.9825,1.98235,1.98235,164900000.0
2008-04-11 10:41:00,1.98235,1.9829,1.9823,1.98275,232700000.0
2008-04-11 10:42:00,1.9827,1.9836,1.9827,1.9833,147000000.0
2008-04-11 10:43:00,1.9833,1.9835,1.983,1.9835,185400000.0
2008-04-11 10:44:00,1.9835,1.9837,1.9833,1.9836,205400000.0
2008-04-11 10:45:00,1.9835,1.9835,1.9823,1.98245,261500000.0
2008-04-11 10:46:00,1.98245,1.9834,1.9824,1.98255,133100000.0
2008-04-11 10:47:00,1.98255,1.9834,1.9825,1.983,211000000.0
2008-04-11 10:48:00,1.983,1.9831,1.9826,1.9828,119700000.0
2008-04-11 10:49:00,1.9828,1.9837,1.9828,1.9831,109500000.0
2008-04-11 10:50:00,1.9831,1.9836,1.9827,1.9836,113800000.0
2008-04-11 10:51:00,1.9836,1.9836,1.9831,1.9834,105500000.0
2008-04-11 10:52:00,1.9834,1.9834,1.98275,1.9829,145600000.0
2008-04-11 10:53:00,1.9829,1.9829,1.9826,1.9827,113600000.0
2008-04-11 10:54:00,1.9827,1.9827,1.9822,1.9825,103600000.0
2008-04-11 10:55:00,1.9825,1.9827,1.9823,1.9823,103800000.0
2008-04-11 10:56:00,1.9823,1.9823,1.9816,1.9817,120600000.0
2008-04-11 10:57:00,1.9817,1.9824,1.9817,1.9821,191600000.0
2008-04-11 10:58:00,1.982,1.9822,1.98175,1.98195,124100000.0
2008-04-11 10:59:00,1.98195,1.982,1.98145,1.9817,153800000.0
2008-04-11 11:00:00,1.9817,1.9821,1.98155,1.9818,218600000.0
2008-04-11 11:01:00,1.9818,1.9818,1.981,1.981,127900000.0
2008-04-11 11:02:00,1.981,1.9821,1.981,1.9817,124500000.0
2008-04-11 11:03:00,1.9816,1.9817,1.98095,1.9812,118100000.0
2008-04-11 11:04:00,1.9812,1.9817,1.9809,1.98095,132500000.0
2008-04-11 11:05:00,1.98095,1.9815,1.98095,1.98145,164800000.0
2008-04-11 11:06:00,1.98145,1.9816,1.9812,1.9814,143300000.0
2008-04-11 11:07:00,1.9814,1.9822,1.98115,1.9817,323200000.0
2008-04-11 11:08:00,1.9817,1.98175,1.98065,1.9813,238600000.0
2008-04-11 11:09:00,1.9813,1.9814,1.9809,1.98135,193100000.0
2008-04-11 11:10:00,1.98135,1.9816,1.98125,1.9816,183100000.0
2008-04-11 11:11:00,1.9816,1.9818,1.98155,1.9818,129900000.0
2008-04-11 11:12:00,1.9818,1.9818,1.9814,1.9814,123800000.0
2008-04-11 11:13:00,1.9814,1.9816,1.98135,1.9814,107600000.0
2008-04-11 11:14:00,1.9814,1.9816,1.98085,1.9809,103900000.0
2008-04-11 11:15:00,1.9809,1.9812,1.9808,1.981,113300000.0
2008-04-11 11:16:00,1.981,1.9814,1.98095,1.9811,207100000.0
2008-04-11 11:17:00,1.98105,1.9817,1.98105,1.98125,138100000.0
2008-04-11 11:18:00,1.98125,1.9815,1.98105,1.98125,118100000.0
2008-04-11 11:19:00,1.9814,1.9817,1.9811,1.9814,109400000.0
2008-04-11 11:20:00,1.9814,1.9822,1.98015,1.9806,156400000.0
2008-04-11 11:21:00,1.9806,1.9814,1.98045,1.981,180500000.0
2008-04-11 11:22:00,1.981,1.9816,1.98095,1.981,118500000.0
2008-04-11 11:23:00,1.981,1.9813,1.9807,1.9808,136600000.0
2008-04-11 11:24:00,1.9808,1.9812,1.9807,1.981,124400000.0
2008-04-11 11:25:00,1.981,1.9811,1.98065,1.981,136400000.0
2008-04-11 11:26:00,1.981,1.9812,1.9807,1.98075,218100000.0
2008-04-11 11:27:00,1.98075,1.9812,1.98075,1.9812,302100000.0
2008-04-11 11:28:00,1.9812,1.9812,1.9809,1.98105,269600000.0
2008-04-11 11:29:00,1.98105,1.98135,1.98105,1.98125,1219200000.0
2008-04-11 11:30:00,1.98125,1.9816,1.98105,1.9812,766000000.0
2008-04-11 11:31:00,1.98115,1.9812,1.9808,1.9812,363500000.0
2008-04-11 11:32:00,1.9812,1.9813,1.98085,1.9811,517900000.0
2008-04-11 11:33:00,1.9813,1.9813,1.98085,1.98095,958800000.0
2008-04-11 11:34:00,1.98095,1.9811,1.98085,1.98095,219000000.0
2008-04-11 11:35:00,1.98095,1.9813,1.9809,1.9809,616000000.0
2008-04-11 11:36:00,1.9809,1.98125,1.9808,1.98095,416900000.0
2008-04-11 11:37:00,1.98095,1.98105,1.9808,1.98085,869500000.0
2008-04-11 11:38:00,1.98085,1.98095,1.9808,1.9809,315300000.0
2008-04-11 11:39:00,1.9809,1.98095,1.9808,1.98085,145700000.0
2008-04-11 11:40:00,1.98085,1.9812,1.98085,1.98105,371000000.0
2008-04-11 11:41:00,1.98105,1.9811,1.9809,1.98105,197700000.0
2008-04-11 11:42:00,1.9811,1.9811,1.98095,1.981,194900000.0
2008-04-11 11:43:00,1.981,1.98195,1.98095,1.98195,177800000.0
2008-04-11 11:44:00,1.98195,1.9822,1.98125,1.9814,147700000.0
2008-04-11 11:45:00,1.9814,1.9817,1.98125,1.9815,124000000.0
2008-04-11 11:46:00,1.9815,1.9818,1.9813,1.9818,148800000.0
2008-04-11 11:47:00,1.9816,1.98205,1.9816,1.9818,117000000.0
2008-04-11 11:48:00,1.9817,1.982,1.9817,1.9818,133800000.0
2008-04-11 11:49:00,1.9818,1.9818,1.9815,1.9815,184000000.0
2008-04-11 11:50:00,1.9815,1.9817,1.9808,1.9808,109800000.0
2008-04-11 11:51:00,1.9808,1.9811,1.9805,1.98055,118100000.0
2008-04-11 11:52:00,1.98055,1.981,1.9804,1.9807,138100000.0
2008-04-11 11:53:00,1.9807,1.9809,1.9807,1.9808,149800000.0
2008-04-11 11:54:00,1.9808,1.9813,1.9807,1.9813,118500000.0
2008-04-11 11:55:00,1.9813,1.9815,1.9811,1.9812,116700000.0
2008-04-11 11:56:00,1.9812,1.9815,1.9811,1.98135,110900000.0
2008-04-11 11:57:00,1.98135,1.9828,1.98135,1.9828,104100000.0
2008-04-11 11:58:00,1.9828,1.9828,1.9825,1.9825,106200000.0
2008-04-11 11:59:00,1.9825,1.9828,1.9824,1.9824,134700000.0
2008-04-11 12:00:00,1.9824,1.9827,1.9822,1.9824,145800000.0
2008-04-11 12:01:00,1.9824,1.9824,1.98145,1.9815,240400000.0
2008-04-11 12:02:00,1.9815,1.9826,1.9815,1.9824,131400000.0
2008-04-11 12:03:00,1.9824,1.9831,1.98235,1.9828,121300000.0
2008-04-11 12:04:00,1.9828,1.98285,1.9824,1.9827,296800000.0
2008-04-11 12:05:00,1.9827,1.983,1.9821,1.9821,288300000.0
2008-04-11 12:06:00,1.9821,1.9823,1.98205,1.9821,202800000.0
2008-04-11 12:07:00,1.9821,1.9828,1.982,1.9823,191100000.0
2008-04-11 12:08:00,1.9823,1.9829,1.9821,1.9826,236500000.0
2008-04-11 12:09:00,1.9826,1.9832,1.9826,1.9832,216000000.0
2008-04-11 12:10:00,1.9832,1.9834,1.9821,1.9822,184100000.0
2008-04-11 12:11:00,1.9822,1.9822,1.9817,1.9821,119000000.0
2008-04-11 12:12:00,1.9821,1.983,1.9819,1.983,110200000.0
2008-04-11 12:13:00,1.98305,1.98305,1.9826,1.9826,107000000.0
2008-04-11 12:14:00,1.9826,1.9835,1.9826,1.9834,154200000.0
2008-04-11 12:15:00,1.9834,1.9837,1.98285,1.9832,245800000.0
2008-04-11 12:16:00,1.9832,1.9836,1.98295,1.9835,159600000.0
2008-04-11 12:17:00,1.9835,1.984,1.9835,1.9839,105200000.0
2008-04-11 12:18:00,1.9839,1.984,1.98315,1.98325,167600000.0
2008-04-11 12:19:00,1.98325,1.9837,1.983,1.9831,276600000.0
2008-04-11 12:20:00,1.9831,1.9836,1.98295,1.98295,154400000.0
2008-04-11 12:21:00,1.98285,1.9834,1.9827,1.98305,132800000.0
2008-04-11 12:22:00,1.98305,1.9834,1.98295,1.9832,117000000.0
2008-04-11 12:23:00,1.9832,1.9833,1.98295,1.983,148100000.0
2008-04-11 12:24:00,1.983,1.98315,1.9828,1.98295,121200000.0
2008-04-11 12:25:00,1.98295,1.9835,1.98295,1.9831,124100000.0
2008-04-11 12:26:00,1.9831,1.9833,1.9829,1.9832,105400000.0
2008-04-11 12:27:00,1.9832,1.9834,1.98295,1.9832,117100000.0
2008-04-11 12:28:00,1.9832,1.9836,1.983,1.9835,104100000.0
2008-04-11 12:29:00,1.9835,1.9837,1.9832,1.9834,110700000.0
2008-04-11 12:30:00,1.9834,1.9834,1.98215,1.9822,300200000.0
2008-04-11 12:31:00,1.9822,1.9823,1.98095,1.9812,319600000.0
2008-04-11 12:32:00,1.9812,1.98125,1.98055,1.9807,187700000.0
2008-04-11 12:33:00,1.9807,1.9807,1.97975,1.9801,150000000.0
2008-04-11 12:34:00,1.98,1.98035,1.9796,1.9796,103000000.0
2008-04-11 12:35:00,1.97965,1.9799,1.978,1.97825,169100000.0
2008-04-11 12:36:00,1.97825,1.97845,1.9776,1.9778,162700000.0
2008-04-11 12:37:00,1.9778,1.97785,1.9767,1.9772,222600000.0
2008-04-11 12:38:00,1.9773,1.9783,1.9772,1.97775,118700000.0
2008-04-11 12:39:00,1.9776,1.978,1.97715,1.9772,261400000.0
2008-04-11 12:40:00,1.9772,1.9772,1.9757,1.97655,151800000.0
2008-04-11 12:41:00,1.97655,1.9766,1.97555,1.9756,201600000.0
2008-04-11 12:42:00,1.9756,1.9758,1.9748,1.975,131700000.0
2008-04-11 12:43:00,1.975,1.9755,1.9747,1.97485,273400000.0
2008-04-11 12:44:00,1.97485,1.97565,1.97475,1.9756,252900000.0
2008-04-11 12:45:00,1.9756,1.9757,1.9752,1.97535,224300000.0
2008-04-11 12:46:00,1.97535,1.9765,1.97535,1.97565,176700000.0
2008-04-11 12:47:00,1.97565,1.9759,1.97545,1.97545,173900000.0
2008-04-11 12:48:00,1.97545,1.97545,1.9743,1.9748,141300000.0
2008-04-11 12:49:00,1.9748,1.9749,1.97355,1.9737,103600000.0
2008-04-11 12:50:00,1.9737,1.9743,1.9733,1.97365,109100000.0
2008-04-11 12:51:00,1.97365,1.9741,1.9729,1.9732,108500000.0
2008-04-11 12:52:00,1.9733,1.9733,1.97235,1.9727,117700000.0
2008-04-11 12:53:00,1.97255,1.9732,1.97255,1.973,161100000.0
2008-04-11 12:54:00,1.973,1.9738,1.97285,1.97365,120400000.0
2008-04-11 12:55:00,1.97365,1.974,1.97345,1.9737,303200000.0
2008-04-11 12:56:00,1.9737,1.9738,1.9733,1.97335,263600000.0
2008-04-11 12:57:00,1.9734,1.9746,1.9734,1.9745,191000000.0
2008-04-11 12:58:00,1.9745,1.9767,1.9745,1.9765,114000000.0
2008-04-11 12:59:00,1.97655,1.9769,1.9762,1.97675,114500000.0
2008-04-11 13:00:00,1.9769,1.97745,1.9766,1.9766,208400000.0
2008-04-11 13:01:00,1.9766,1.9772,1.97615,1.97615,154500000.0
2008-04-11 13:02:00,1.97615,1.9764,1.97575,1.97585,163000000.0
2008-04-11 13:03:00,1.97585,1.9768,1.97585,1.9766,117400000.0
2008-04-11 13:04:00,1.9766,1.9766,1.97515,1.9754,115600000.0
2008-04-11 13:05:00,1.97535,1.9757,1.9751,1.97545,128100000.0
2008-04-11 13:06:00,1.9754,1.97595,1.97495,1.97555,135900000.0
2008-04-11 13:07:00,1.97555,1.9768,1.9753,1.9765,184300000.0
2008-04-11 13:08:00,1.97645,1.9765,1.9758,1.9759,101500000.0
2008-04-11 13:09:00,1.97585,1.9766,1.9757,1.9766,106100000.0
2008-04-11 13:10:00,1.9766,1.9768,1.976,1.9761,137700000.0
2008-04-11 13:11:00,1.9761,1.9762,1.97485,1.9749,103800000.0
2008-04-11 13:12:00,1.9749,1.97495,1.97385,1.97405,122700000.0
2008-04-11 13:13:00,1.9741,1.9745,1.97395,1.9743,101600000.0
2008-04-11 13:14:00,1.9743,1.9744,1.9719,1.9727,121700000.0
2008-04-11 13:15:00,1.9727,1.9734,1.9722,1.9727,96400000.0
2008-04-11 13:16:00,1.9726,1.9727,1.97035,1.971,162800000.0
2008-04-11 13:17:00,1.971,1.9711,1.9702,1.9703,162500000.0
2008-04-11 13:18:00,1.9703,1.9711,1.9702,1.9708,129300000.0
2008-04-11 13:19:00,1.97055,1.9711,1.97055,1.9708,129200000.0
2008-04-11 13:20:00,1.9708,1.97125,1.96995,1.9703,286700000.0
2008-04-11 13:21:00,1.9703,1.9705,1.96945,1.9695,127400000.0
2008-04-11 13:22:00,1.9695,1.9696,1.96635,1.9668,210200000.0
2008-04-11 13:23:00,1.9667,1.9683,1.96655,1.9683,120900000.0
2008-04-11 13:24:00,1.9683,1.969,1.9679,1.969,131900000.0
2008-04-11 13:25:00,1.969,1.9698,1.969,1.9695,156700000.0
2008-04-11 13:26:00,1.9695,1.9699,1.96925,1.9698,120000000.0
2008-04-11 13:27:00,1.9698,1.9699,1.9691,1.9691,193000000.0
2008-04-11 13:28:00,1.9691,1.9698,1.9686,1.96945,144300000.0
2008-04-11 13:29:00,1.96945,1.9696,1.9692,1.9692,119500000.0
2008-04-11 13:30:00,1.9692,1.9697,1.9692,1.9692,144800000.0
2008-04-11 13:31:00,1.96925,1.97075,1.96925,1.9702,194000000.0
2008-04-11 13:32:00,1.9703,1.9719,1.97015,1.9719,152500000.0
2008-04-11 13:33:00,1.9719,1.9735,1.9719,1.9732,110700000.0
2008-04-11 13:34:00,1.9732,1.9732,1.9719,1.9719,128300000.0
2008-04-11 13:35:00,1.9719,1.9721,1.97155,1.97185,182800000.0
2008-04-11 13:36:00,1.97185,1.9722,1.97175,1.972,540600000.0
2008-04-11 13:37:00,1.972,1.9727,1.972,1.9725,295100000.0
2008-04-11 13:38:00,1.9725,1.9736,1.97245,1.9732,217800000.0
2008-04-11 13:39:00,1.97335,1.9744,1.9732,1.97405,141500000.0
2008-04-11 13:40:00,1.9741,1.9749,1.9741,1.9748,100900000.0
2008-04-11 13:41:00,1.9748,1.9748,1.97425,1.9743,629900000.0
2008-04-11 13:42:00,1.9743,1.9744,1.97395,1.974,229100000.0
2008-04-11 13:43:00,1.974,1.9748,1.974,1.9748,214700000.0
2008-04-11 13:44:00,1.9747,1.9752,1.9745,1.9745,101500000.0
2008-04-11 13:45:00,1.9745,1.9747,1.97385,1.9739,119900000.0
2008-04-11 13:46:00,1.9739,1.97395,1.973,1.9733,302200000.0
2008-04-11 13:47:00,1.9733,1.974,1.97325,1.9737,102000000.0
2008-04-11 13:48:00,1.9737,1.9737,1.9727,1.97285,118200000.0
2008-04-11 13:49:00,1.97285,1.97285,1.9719,1.972,142900000.0
2008-04-11 13:50:00,1.972,1.9726,1.972,1.9722,111000000.0
2008-04-11 13:51:00,1.9722,1.9725,1.972,1.9725,458400000.0
2008-04-11 13:52:00,1.9725,1.97295,1.97245,1.97285,354800000.0
2008-04-11 13:53:00,1.97285,1.9732,1.97265,1.97305,162800000.0
2008-04-11 13:54:00,1.9731,1.9737,1.9731,1.9735,108300000.0
2008-04-11 13:55:00,1.9734,1.9739,1.97315,1.97335,111200000.0
2008-04-11 13:56:00,1.97335,1.97345,1.9726,1.9726,137000000.0
2008-04-11 13:57:00,1.9726,1.9729,1.9725,1.9727,303400000.0
2008-04-11 13:58:00,1.9727,1.9729,1.9723,1.9727,183400000.0
2008-04-11 13:59:00,1.9727,1.9731,1.9727,1.97275,679100000.0
2008-04-11 14:00:00,1.97275,1.9733,1.9723,1.9723,261300000.0
2008-04-11 14:01:00,1.9723,1.9723,1.9715,1.9715,125900000.0
2008-04-11 14:02:00,1.9715,1.9718,1.9712,1.9715,299300000.0
2008-04-11 14:03:00,1.9715,1.9717,1.9715,1.97155,322000000.0
2008-04-11 14:04:00,1.9716,1.97255,1.9716,1.9724,318700000.0
2008-04-11 14:05:00,1.9724,1.9726,1.9723,1.9724,185200000.0
2008-04-11 14:06:00,1.9724,1.9736,1.97225,1.97345,280200000.0
2008-04-11 14:07:00,1.97345,1.9736,1.97305,1.9732,121600000.0
2008-04-11 14:08:00,1.9732,1.9732,1.9726,1.9726,488700000.0
2008-04-11 14:09:00,1.9726,1.9727,1.97245,1.97255,222000000.0
2008-04-11 14:10:00,1.97255,1.9728,1.9723,1.9723,144600000.0
2008-04-11 14:11:00,1.9723,1.9724,1.97185,1.9721,223100000.0
2008-04-11 14:12:00,1.9721,1.9731,1.97205,1.9727,179300000.0
2008-04-11 14:13:00,1.9727,1.9728,1.97195,1.972,154400000.0
2008-04-11 14:14:00,1.972,1.9723,1.9718,1.9718,400700000.0
2008-04-11 14:15:00,1.9718,1.9721,1.97085,1.9711,301800000.0
2008-04-11 14:16:00,1.9711,1.9713,1.9709,1.9711,200100000.0
2008-04-11 14:17:00,1.9711,1.97135,1.97095,1.97095,192200000.0
2008-04-11 14:18:00,1.97095,1.97095,1.9706,1.9706,132000000.0
2008-04-11 14:19:00,1.9706,1.9708,1.9698,1.9698,162900000.0
2008-04-11 14:20:00,1.9698,1.9701,1.9687,1.9698,194500000.0
2008-04-11 14:21:00,1.9699,1.9699,1.9691,1.9693,331900000.0
2008-04-11 14:22:00,1.9693,1.9698,1.96905,1.9698,149400000.0
2008-04-11 14:23:00,1.9698,1.9702,1.96945,1.96955,167900000.0
2008-04-11 14:24:00,1.96955,1.9702,1.9694,1.97005,217300000.0
2008-04-11 14:25:00,1.97005,1.9702,1.9697,1.97,345400000.0
2008-04-11 14:26:00,1.97,1.9705,1.96985,1.96995,327600000.0
2008-04-11 14:27:00,1.96995,1.97035,1.96975,1.96975,290200000.0
2008-04-11 14:28:00,1.96975,1.96995,1.96975,1.96985,95500000.0
2008-04-11 14:29:00,1.96985,1.9704,1.96985,1.97025,304400000.0
2008-04-11 14:30:00,1.97025,1.9709,1.96965,1.9708,370100001.0
2008-04-11 14:31:00,1.97075,1.97185,1.9706,1.9718,100400000.0
2008-04-11 14:32:00,1.9718,1.972,1.9713,1.97175,103700000.0
2008-04-11 14:33:00,1.97175,1.9729,1.9717,1.9727,107700000.0
2008-04-11 14:34:00,1.9727,1.9733,1.9725,1.9731,110700000.0
2008-04-11 14:35:00,1.97315,1.9737,1.9731,1.9733,107500000.0
2008-04-11 14:36:00,1.9733,1.9739,1.9731,1.9736,116400000.0
2008-04-11 14:37:00,1.9736,1.9739,1.97295,1.97345,165000000.0
2008-04-11 14:38:00,1.97345,1.97345,1.9723,1.9723,128000000.0
2008-04-11 14:39:00,1.97235,1.9725,1.9714,1.9716,162300000.0
2008-04-11 14:40:00,1.9716,1.9717,1.9707,1.9707,122600000.0
2008-04-11 14:41:00,1.9707,1.9711,1.9706,1.9708,116700000.0
2008-04-11 14:42:00,1.9708,1.971,1.9697,1.96985,148300000.0
2008-04-11 14:43:00,1.96985,1.9702,1.96945,1.9696,122000000.0
2008-04-11 14:44:00,1.96945,1.9698,1.9693,1.9693,114100000.0
2008-04-11 14:45:00,1.9693,1.9698,1.96915,1.96965,135800000.0
2008-04-11 14:46:00,1.96965,1.9698,1.9695,1.96955,100500000.0
2008-04-11 14:47:00,1.96955,1.96955,1.9692,1.9692,109400000.0
2008-04-11 14:48:00,1.9692,1.9694,1.969,1.969,109700000.0
2008-04-11 14:49:00,1.969,1.9694,1.969,1.9692,108300000.0
2008-04-11 14:50:00,1.9692,1.9695,1.9692,1.9693,122100000.0
2008-04-11 14:51:00,1.9693,1.9695,1.9683,1.9683,118000000.0
2008-04-11 14:52:00,1.9683,1.9687,1.96825,1.9683,496800000.0
2008-04-11 14:53:00,1.9683,1.9685,1.9681,1.9681,203600000.0
2008-04-11 14:54:00,1.9681,1.9681,1.96705,1.9673,227800000.0
2008-04-11 14:55:00,1.9673,1.9673,1.9665,1.9665,215600000.0
2008-04-11 14:56:00,1.9665,1.9666,1.9659,1.9665,191700000.0
2008-04-11 14:57:00,1.9665,1.9669,1.9665,1.9667,99900000.0
2008-04-11 14:58:00,1.9667,1.9671,1.9666,1.96675,113100000.0
2008-04-11 14:59:00,1.9667,1.96705,1.96665,1.9669,101100000.0
2008-04-11 15:00:00,1.96695,1.96755,1.96685,1.96745,128100000.0
2008-04-11 15:01:00,1.96745,1.96845,1.9673,1.96845,193600000.0
2008-04-11 15:02:00,1.96845,1.9686,1.9681,1.96825,269400000.0
2008-04-11 15:03:00,1.96825,1.9685,1.96795,1.9681,409500000.0
2008-04-11 15:04:00,1.9681,1.9683,1.96805,1.9681,391400000.0
2008-04-11 15:05:00,1.9681,1.96855,1.9679,1.9679,111100000.0
2008-04-11 15:06:00,1.9679,1.9683,1.96745,1.96795,125200000.0
2008-04-11 15:07:00,1.96795,1.9685,1.96795,1.9683,141000000.0
2008-04-11 15:08:00,1.9683,1.9685,1.96805,1.9683,196500000.0
2008-04-11 15:09:00,1.96825,1.96825,1.96715,1.968,145600000.0
2008-04-11 15:10:00,1.968,1.9681,1.9676,1.9677,102500000.0
2008-04-11 15:11:00,1.9677,1.9687,1.9677,1.96845,144400000.0
2008-04-11 15:12:00,1.96865,1.9687,1.9677,1.9677,121700000.0
2008-04-11 15:13:00,1.9677,1.9678,1.9675,1.9675,113700000.0
2008-04-11 15:14:00,1.9676,1.9679,1.96745,1.9677,131400000.0
2008-04-11 15:15:00,1.9677,1.9682,1.9677,1.9682,99100000.0
2008-04-11 15:16:00,1.9683,1.9686,1.9667,1.9674,149600000.0
2008-04-11 15:17:00,1.9674,1.9688,1.96735,1.9681,136900000.0
2008-04-11 15:18:00,1.9681,1.9688,1.9681,1.9683,118800000.0
2008-04-11 15:19:00,1.9683,1.9686,1.9683,1.9683,102500000.0
2008-04-11 15:20:00,1.9683,1.96835,1.96745,1.968,223300000.0
2008-04-11 15:21:00,1.968,1.9682,1.96785,1.968,229500000.0
2008-04-11 15:22:00,1.968,1.9681,1.96785,1.9679,113400000.0
2008-04-11 15:23:00,1.9679,1.9681,1.96755,1.96755,206000000.0
2008-04-11 15:24:00,1.96755,1.9678,1.96745,1.9677,121500000.0
2008-04-11 15:25:00,1.9677,1.9678,1.9674,1.9676,183000000.0
2008-04-11 15:26:00,1.9676,1.9677,1.9674,1.9674,144000000.0
2008-04-11 15:27:00,1.9674,1.9677,1.9674,1.96755,130200000.0
2008-04-11 15:28:00,1.96755,1.9678,1.9674,1.9675,115200000.0
2008-04-11 15:29:00,1.9675,1.9675,1.9672,1.9672,120100000.0
2008-04-11 15:30:00,1.9672,1.9678,1.9672,1.9676,118400000.0
2008-04-11 15:31:00,1.9676,1.96765,1.96685,1.9673,114700000.0
2008-04-11 15:32:00,1.9673,1.9679,1.9673,1.9678,103100000.0
2008-04-11 15:33:00,1.9679,1.9688,1.9678,1.9688,149300000.0
2008-04-11 15:34:00,1.9688,1.969,1.96695,1.9672,191000000.0
2008-04-11 15:35:00,1.9672,1.9679,1.9672,1.9679,102700000.0
2008-04-11 15:36:00,1.96775,1.9681,1.96745,1.96755,122400000.0
2008-04-11 15:37:00,1.9677,1.9679,1.96645,1.9666,111900000.0
2008-04-11 15:38:00,1.9666,1.96665,1.9657,1.9663,161000000.0
2008-04-11 15:39:00,1.9663,1.9673,1.96605,1.96725,115000000.0
2008-04-11 15:40:00,1.96725,1.9676,1.967,1.96755,109200000.0
2008-04-11 15:41:00,1.96765,1.9677,1.9671,1.9671,105900000.0
2008-04-11 15:42:00,1.9671,1.9679,1.9671,1.9679,98000000.0
2008-04-11 15:43:00,1.9679,1.9681,1.9676,1.96775,110000000.0
2008-04-11 15:44:00,1.96775,1.9685,1.9673,1.9673,120900000.0
2008-04-11 15:45:00,1.9673,1.9682,1.96665,1.9682,124100000.0
2008-04-11 15:46:00,1.9682,1.9685,1.968,1.96845,117800000.0
2008-04-11 15:47:00,1.96845,1.9688,1.96825,1.96825,104900000.0
2008-04-11 15:48:00,1.96825,1.9689,1.96815,1.9687,105600000.0
2008-04-11 15:49:00,1.9687,1.9689,1.9686,1.9686,112100000.0
2008-04-11 15:50:00,1.9686,1.9686,1.9682,1.9683,122100000.0
2008-04-11 15:51:00,1.9683,1.96885,1.96815,1.9688,106700000.0
2008-04-11 15:52:00,1.9688,1.9692,1.9688,1.9688,97800000.0
2008-04-11 15:53:00,1.9688,1.9694,1.96875,1.969,94100000.0
2008-04-11 15:54:00,1.969,1.9691,1.9687,1.96885,107700000.0
2008-04-11 15:55:00,1.96885,1.9691,1.9674,1.9683,152700000.0
2008-04-11 15:56:00,1.9683,1.9689,1.9681,1.9688,105300000.0
2008-04-11 15:57:00,1.9688,1.9696,1.9686,1.9686,105000000.0
2008-04-11 15:58:00,1.9686,1.9688,1.9683,1.9685,102600000.0
2008-04-11 15:59:00,1.96835,1.96835,1.9679,1.968,113700000.0
2008-04-11 16:00:00,1.9678,1.9681,1.9673,1.9675,117800000.0
2008-04-11 16:01:00,1.9675,1.9678,1.9665,1.96655,127900000.0
2008-04-11 16:02:00,1.96655,1.9666,1.96595,1.966,116900000.0
2008-04-11 16:03:00,1.96605,1.9667,1.966,1.9663,93900000.0
2008-04-11 16:04:00,1.9663,1.9665,1.9661,1.9664,112100000.0
2008-04-11 16:05:00,1.9664,1.9665,1.96595,1.9663,99000000.0
2008-04-11 16:06:00,1.9663,1.9663,1.9657,1.966,108500000.0
2008-04-11 16:07:00,1.966,1.966,1.96525,1.966,175600000.0
2008-04-11 16:08:00,1.966,1.96675,1.96585,1.96615,139100000.0
2008-04-11 16:09:00,1.96615,1.9664,1.9659,1.9661,132200000.0
2008-04-11 16:10:00,1.9661,1.9663,1.96575,1.96595,300700000.0
2008-04-11 16:11:00,1.96595,1.9661,1.9658,1.9661,146600000.0
2008-04-11 16:12:00,1.9661,1.9663,1.96585,1.9663,177300000.0
2008-04-11 16:13:00,1.9663,1.9669,1.9663,1.9666,120900000.0
2008-04-11 16:14:00,1.9666,1.967,1.9663,1.96645,208300000.0
2008-04-11 16:15:00,1.96645,1.9668,1.9662,1.9668,239700000.0
2008-04-11 16:16:00,1.9668,1.9669,1.96595,1.96595,197500000.0
2008-04-11 16:17:00,1.96595,1.9665,1.96595,1.9664,285500000.0
2008-04-11 16:18:00,1.9664,1.9669,1.966,1.9668,150800000.0
2008-04-11 16:19:00,1.9668,1.9673,1.9668,1.9671,113200000.0
2008-04-11 16:20:00,1.9671,1.9682,1.9671,1.9682,108800000.0
2008-04-11 16:21:00,1.9682,1.9685,1.9679,1.9683,113900000.0
2008-04-11 16:22:00,1.9683,1.9686,1.9679,1.9686,132800000.0
2008-04-11 16:23:00,1.9686,1.9689,1.9685,1.9686,119700000.0
2008-04-11 16:24:00,1.9686,1.9688,1.9683,1.96865,133800000.0
2008-04-11 16:25:00,1.96865,1.969,1.96865,1.9689,111100000.0
2008-04-11 16:26:00,1.9689,1.9695,1.9688,1.9695,104400000.0
2008-04-11 16:27:00,1.9695,1.97,1.96835,1.9685,129300000.0
2008-04-11 16:28:00,1.9685,1.9689,1.9684,1.9688,114500000.0
2008-04-11 16:29:00,1.9688,1.9691,1.9688,1.9689,108000000.0
2008-04-11 16:30:00,1.9689,1.9693,1.96855,1.9686,137400000.0
2008-04-11 16:31:00,1.9686,1.9695,1.96765,1.96865,156800000.0
2008-04-11 16:32:00,1.96865,1.9692,1.9676,1.968,122700000.0
2008-04-11 16:33:00,1.968,1.9682,1.96715,1.9674,148200000.0
2008-04-11 16:34:00,1.9674,1.9676,1.9669,1.9671,142700000.0
2008-04-11 16:35:00,1.9671,1.9672,1.9663,1.9666,131100000.0
2008-04-11 16:36:00,1.9666,1.9679,1.9666,1.9676,103500000.0
2008-04-11 16:37:00,1.9676,1.9679,1.9672,1.9677,102000000.0
2008-04-11 16:38:00,1.96765,1.9683,1.9676,1.96805,163600000.0
2008-04-11 16:39:00,1.96805,1.9688,1.968,1.9684,103000000.0
2008-04-11 16:40:00,1.9684,1.9704,1.9683,1.9704,107300000.0
2008-04-11 16:41:00,1.9704,1.9706,1.96995,1.9703,106200000.0
2008-04-11 16:42:00,1.9703,1.97115,1.9703,1.9707,111400000.0
2008-04-11 16:43:00,1.9707,1.9712,1.9706,1.9707,123300000.0
2008-04-11 16:44:00,1.9707,1.9711,1.9705,1.9709,106000000.0
2008-04-11 16:45:00,1.9709,1.9715,1.9709,1.97125,121400000.0
2008-04-11 16:46:00,1.97125,1.973,1.97115,1.973,106600000.0
2008-04-11 16:47:00,1.973,1.97325,1.97235,1.97265,148200000.0
2008-04-11 16:48:00,1.97265,1.9734,1.9726,1.9733,97800000.0
2008-04-11 16:49:00,1.9733,1.9757,1.9733,1.9753,103900000.0
2008-04-11 16:50:00,1.9753,1.9766,1.97525,1.97585,121600000.0
2008-04-11 16:51:00,1.97585,1.97585,1.97375,1.9743,103700000.0
2008-04-11 16:52:00,1.9743,1.9743,1.97375,1.9738,106200000.0
2008-04-11 16:53:00,1.9738,1.9743,1.9736,1.9742,101800000.0
2008-04-11 16:54:00,1.9742,1.9743,1.9735,1.9739,104500000.0
2008-04-11 16:55:00,1.9739,1.9739,1.9734,1.9734,100500000.0
2008-04-11 16:56:00,1.9734,1.9737,1.9731,1.9734,106200000.0
2008-04-11 16:57:00,1.9734,1.9743,1.9734,1.974,103500000.0
2008-04-11 16:58:00,1.974,1.97465,1.9739,1.9746,127500000.0
2008-04-11 16:59:00,1.9746,1.9747,1.97385,1.97395,99200000.0
2008-04-11 17:00:00,1.9739,1.9749,1.97335,1.97335,117900000.0
2008-04-11 17:01:00,1.97335,1.9736,1.9724,1.97245,114100000.0
2008-04-11 17:02:00,1.97245,1.97255,1.9718,1.9719,118600000.0
2008-04-11 17:03:00,1.9719,1.9721,1.97065,1.9711,163900000.0
2008-04-11 17:04:00,1.97125,1.9714,1.9705,1.9706,115600000.0
2008-04-11 17:05:00,1.9706,1.9712,1.97025,1.97085,112200000.0
2008-04-11 17:06:00,1.97085,1.9714,1.97075,1.9711,120200000.0
2008-04-11 17:07:00,1.971,1.971,1.9706,1.9706,139900000.0
2008-04-11 17:08:00,1.9706,1.9709,1.97015,1.9702,145700000.0
2008-04-11 17:09:00,1.9702,1.9706,1.9701,1.9706,104900000.0
2008-04-11 17:10:00,1.9706,1.9708,1.9706,1.9707,109600000.0
2008-04-11 17:11:00,1.9707,1.9709,1.97025,1.9704,106800000.0
2008-04-11 17:12:00,1.9704,1.9707,1.9702,1.97045,103800000.0
2008-04-11 17:13:00,1.97045,1.9706,1.9703,1.97035,101600000.0
2008-04-11 17:14:00,1.97035,1.9708,1.97035,1.9707,100000000.0
2008-04-11 17:15:00,1.9707,1.971,1.96865,1.9691,128000000.0
2008-04-11 17:16:00,1.9691,1.9692,1.96815,1.96815,148100000.0
2008-04-11 17:17:00,1.96815,1.9682,1.968,1.9682,137200000.0
2008-04-11 17:18:00,1.9682,1.969,1.96805,1.969,109400000.0
2008-04-11 17:19:00,1.969,1.9702,1.969,1.9696,108200000.0
2008-04-11 17:20:00,1.9695,1.9704,1.9694,1.9694,103100000.0
2008-04-11 17:21:00,1.9694,1.9702,1.96905,1.97005,121300000.0
2008-04-11 17:22:00,1.97005,1.9702,1.9692,1.9693,103700000.0
2008-04-11 17:23:00,1.9693,1.9711,1.9692,1.9704,108200000.0
2008-04-11 17:24:00,1.9704,1.9706,1.96965,1.9704,126600000.0
2008-04-11 17:25:00,1.9704,1.9713,1.9703,1.9711,106300000.0
2008-04-11 17:26:00,1.9711,1.9713,1.9709,1.9713,122500000.0
2008-04-11 17:27:00,1.9713,1.9713,1.9704,1.9704,118200000.0
2008-04-11 17:28:00,1.9704,1.9704,1.96975,1.9701,115800000.0
2008-04-11 17:29:00,1.9701,1.9701,1.96815,1.9682,132300000.0
2008-04-11 17:30:00,1.9682,1.9685,1.9678,1.968,104400000.0
2008-04-11 17:31:00,1.968,1.96865,1.9678,1.96845,124600000.0
2008-04-11 17:32:00,1.96845,1.9697,1.96845,1.96875,109800000.0
2008-04-11 17:33:00,1.96875,1.9691,1.96865,1.969,113500000.0
2008-04-11 17:34:00,1.969,1.9691,1.96885,1.96895,120100000.0
2008-04-11 17:35:00,1.96895,1.9702,1.96885,1.9701,109100000.0
2008-04-11 17:36:00,1.9701,1.9703,1.9697,1.97,122200000.0
2008-04-11 17:37:00,1.97,1.9705,1.9698,1.9703,123200000.0
2008-04-11 17:38:00,1.9703,1.9707,1.9703,1.9705,107500000.0
2008-04-11 17:39:00,1.9705,1.9709,1.97035,1.9706,105800000.0
2008-04-11 17:40:00,1.9705,1.9714,1.9705,1.97125,110500000.0
2008-04-11 17:41:00,1.9714,1.9717,1.9712,1.9713,117000000.0
2008-04-11 17:42:00,1.9713,1.9715,1.9711,1.9715,126200000.0
2008-04-11 17:43:00,1.9715,1.972,1.9713,1.972,110300000.0
2008-04-11 17:44:00,1.97195,1.9725,1.9719,1.9725,159400000.0
2008-04-11 17:45:00,1.9725,1.9725,1.9723,1.9725,144100000.0
2008-04-11 17:46:00,1.9725,1.9736,1.9725,1.97265,122100000.0
2008-04-11 17:47:00,1.97265,1.97305,1.9726,1.9727,118500000.0
2008-04-11 17:48:00,1.9727,1.9728,1.972,1.9722,118400000.0
2008-04-11 17:49:00,1.9722,1.9724,1.9722,1.9723,115600000.0
2008-04-11 17:50:00,1.9723,1.9723,1.9713,1.97135,147100000.0
2008-04-11 17:51:00,1.9714,1.9715,1.9712,1.97145,149000000.0
2008-04-11 17:52:00,1.97145,1.97145,1.9713,1.9713,120800000.0
2008-04-11 17:53:00,1.9713,1.9717,1.9712,1.9717,124000000.0
2008-04-11 17:54:00,1.9717,1.9721,1.9716,1.972,105600000.0
2008-04-11 17:55:00,1.972,1.9726,1.9718,1.9726,132300000.0
2008-04-11 17:56:00,1.9726,1.9737,1.9724,1.97285,119700000.0
2008-04-11 17:57:00,1.97285,1.9742,1.97285,1.9731,98400000.0
2008-04-11 17:58:00,1.9731,1.97385,1.97275,1.9735,134100000.0
2008-04-11 17:59:00,1.9735,1.97365,1.97265,1.9736,108700000.0
2008-04-11 18:00:00,1.9736,1.9749,1.9733,1.9749,134600000.0
2008-04-11 18:01:00,1.9749,1.97545,1.97405,1.9742,153600000.0
2008-04-11 18:02:00,1.9742,1.9742,1.9728,1.9728,112300000.0
2008-04-11 18:03:00,1.9728,1.9731,1.9723,1.9724,113800000.0
2008-04-11 18:04:00,1.9723,1.9723,1.9715,1.9715,111400000.0
2008-04-11 18:05:00,1.9715,1.9719,1.9711,1.9711,111600000.0
2008-04-11 18:06:00,1.9711,1.9713,1.9708,1.9712,111800000.0
2008-04-11 18:07:00,1.9712,1.97135,1.97035,1.97065,141300000.0
2008-04-11 18:08:00,1.97065,1.9712,1.97065,1.9709,115300000.0
2008-04-11 18:09:00,1.9709,1.9709,1.9703,1.9705,109300000.0
2008-04-11 18:10:00,1.9705,1.9707,1.9692,1.9692,111900000.0
2008-04-11 18:11:00,1.9691,1.9694,1.9687,1.96875,111200000.0
2008-04-11 18:12:00,1.96875,1.9694,1.96875,1.96925,151000000.0
2008-04-11 18:13:00,1.9692,1.9693,1.9689,1.96905,121000000.0
2008-04-11 18:14:00,1.96905,1.9694,1.9689,1.96905,110100000.0
2008-04-11 18:15:00,1.96905,1.96905,1.96855,1.96875,212200000.0
2008-04-11 18:16:00,1.96875,1.9691,1.96875,1.969,114800000.0
2008-04-11 18:17:00,1.969,1.9697,1.96895,1.96905,116800000.0
2008-04-11 18:18:00,1.96905,1.9692,1.9683,1.9683,127800000.0
2008-04-11 18:19:00,1.9683,1.9692,1.9682,1.9692,195600000.0
2008-04-11 18:20:00,1.9692,1.96925,1.969,1.96915,159900000.0
2008-04-11 18:21:00,1.96915,1.9698,1.96915,1.9698,169800000.0
2008-04-11 18:22:00,1.9698,1.97,1.9695,1.9695,107200000.0
2008-04-11 18:23:00,1.9695,1.9696,1.96945,1.9696,149900000.0
2008-04-11 18:24:00,1.9696,1.9696,1.96875,1.9691,128900000.0
2008-04-11 18:25:00,1.9691,1.9692,1.9683,1.9686,127900000.0
2008-04-11 18:26:00,1.9686,1.9693,1.9686,1.9692,100000000.0
2008-04-11 18:27:00,1.9692,1.9692,1.9689,1.969,122100000.0
2008-04-11 18:28:00,1.96905,1.9692,1.969,1.969,116000000.0
2008-04-11 18:29:00,1.969,1.969,1.969,1.969,111600000.0
2008-04-11 18:30:00,1.969,1.9697,1.9688,1.9697,113700000.0
2008-04-11 18:31:00,1.9697,1.96975,1.969,1.9694,137800000.0
2008-04-11 18:32:00,1.9694,1.9695,1.9692,1.9693,125300000.0
2008-04-11 18:33:00,1.9693,1.9701,1.96925,1.9698,125100000.0
2008-04-11 18:34:00,1.9698,1.97005,1.9694,1.96945,117100000.0
2008-04-11 18:35:00,1.96945,1.96955,1.9693,1.9693,111600000.0
2008-04-11 18:36:00,1.9693,1.96935,1.96925,1.96925,118500000.0
2008-04-11 18:37:00,1.96925,1.96935,1.96925,1.9693,139300000.0
2008-04-11 18:38:00,1.9693,1.96995,1.9693,1.96995,148800000.0
2008-04-11 18:39:00,1.96995,1.97045,1.96995,1.9704,208400000.0
2008-04-11 18:40:00,1.9704,1.9705,1.9703,1.9704,140700000.0
2008-04-11 18:41:00,1.9704,1.9705,1.9703,1.9705,178300000.0
2008-04-11 18:42:00,1.9705,1.9705,1.9703,1.9704,110000000.0
2008-04-11 18:43:00,1.9704,1.97055,1.9704,1.97055,132600000.0
2008-04-11 18:44:00,1.97055,1.97055,1.97045,1.97045,255400000.0
2008-04-11 18:45:00,1.97045,1.971,1.97045,1.971,111200000.0
2008-04-11 18:46:00,1.971,1.9714,1.971,1.97125,140300000.0
2008-04-11 18:47:00,1.97125,1.9715,1.9712,1.9714,144500000.0
2008-04-11 18:48:00,1.9714,1.9715,1.9711,1.9711,147900000.0
2008-04-11 18:49:00,1.9711,1.9713,1.9707,1.9709,121400000.0
2008-04-11 18:50:00,1.9709,1.971,1.9709,1.971,113200000.0
2008-04-11 18:51:00,1.971,1.9711,1.9708,1.971,117000000.0
2008-04-11 18:52:00,1.971,1.9712,1.9708,1.9712,132200000.0
2008-04-11 18:53:00,1.9712,1.9712,1.9707,1.9711,119500000.0
2008-04-11 18:54:00,1.9711,1.97145,1.9711,1.97145,131800000.0
2008-04-11 18:55:00,1.97145,1.9716,1.9714,1.97145,203200000.0
2008-04-11 18:56:00,1.97145,1.97165,1.9713,1.97165,203700000.0
2008-04-11 18:57:00,1.97165,1.9718,1.97165,1.9718,200200000.0
2008-04-11 18:58:00,1.9718,1.9723,1.9718,1.972,160800000.0
2008-04-11 18:59:00,1.972,1.9722,1.9717,1.9722,104600000.0
2008-04-11 19:00:00,1.9722,1.97225,1.9719,1.9721,145400000.0
2008-04-11 19:01:00,1.9721,1.97215,1.9721,1.9721,339500000.0
2008-04-11 19:02:00,1.9721,1.9721,1.97175,1.97175,144900000.0
2008-04-11 19:03:00,1.97175,1.9718,1.9713,1.97155,130900000.0
2008-04-11 19:04:00,1.9717,1.9719,1.9715,1.9717,114300000.0
2008-04-11 19:05:00,1.9717,1.9719,1.97155,1.9717,150300000.0
2008-04-11 19:06:00,1.97155,1.97155,1.9714,1.9715,141700000.0
2008-04-11 19:07:00,1.9715,1.9718,1.9715,1.9717,112200000.0
2008-04-11 19:08:00,1.9717,1.9721,1.97165,1.9717,225200000.0
2008-04-11 19:09:00,1.9717,1.9719,1.9717,1.9719,131300000.0
2008-04-11 19:10:00,1.9719,1.972,1.97175,1.972,119300000.0
2008-04-11 19:11:00,1.972,1.9722,1.9719,1.9722,123900000.0
2008-04-11 19:12:00,1.9722,1.9726,1.9722,1.9726,114300000.0
2008-04-11 19:13:00,1.97255,1.97255,1.9721,1.9721,120000000.0
2008-04-11 19:14:00,1.9721,1.9721,1.9718,1.972,110200000.0
2008-04-11 19:15:00,1.972,1.972,1.9718,1.9718,111800000.0
2008-04-11 19:16:00,1.9718,1.9718,1.9714,1.9714,148500000.0
2008-04-11 19:17:00,1.9714,1.9717,1.97125,1.9717,126700000.0
2008-04-11 19:18:00,1.9717,1.972,1.9717,1.972,118900000.0
2008-04-11 19:19:00,1.972,1.972,1.9718,1.9718,112600000.0
2008-04-11 19:20:00,1.9718,1.9718,1.9711,1.9711,119800000.0
2008-04-11 19:21:00,1.9711,1.9714,1.9711,1.9714,114600000.0
2008-04-11 19:22:00,1.9714,1.97155,1.9713,1.9714,153600000.0
2008-04-11 19:23:00,1.9714,1.9715,1.9711,1.9711,113600000.0
2008-04-11 19:24:00,1.9711,1.9711,1.9707,1.9707,124800000.0
2008-04-11 19:25:00,1.9707,1.9707,1.9706,1.9707,119400000.0
2008-04-11 19:26:00,1.9707,1.9711,1.9707,1.9711,136100000.0
2008-04-11 19:27:00,1.9711,1.9715,1.9711,1.97135,176200000.0
2008-04-11 19:28:00,1.97135,1.9716,1.9713,1.9713,143300000.0
2008-04-11 19:29:00,1.9714,1.9714,1.97065,1.9708,111300000.0
2008-04-11 19:30:00,1.9708,1.9708,1.9705,1.9707,200200000.0
2008-04-11 19:31:00,1.9707,1.9708,1.97065,1.9707,158100000.0
2008-04-11 19:32:00,1.9707,1.9708,1.9706,1.9707,165100000.0
2008-04-11 19:33:00,1.9707,1.9707,1.9701,1.9701,123800000.0
2008-04-11 19:34:00,1.9701,1.9702,1.9696,1.97,109100000.0
2008-04-11 19:35:00,1.97,1.9703,1.97,1.97025,118900000.0
2008-04-11 19:36:00,1.97025,1.9703,1.9701,1.9701,106000000.0
2008-04-11 19:37:00,1.9701,1.9701,1.9699,1.9701,194400000.0
2008-04-11 19:38:00,1.9701,1.9702,1.9698,1.9699,115800000.0
2008-04-11 19:39:00,1.9699,1.97095,1.9699,1.97095,132000000.0
2008-04-11 19:40:00,1.97095,1.9711,1.9707,1.971,175100000.0
2008-04-11 19:41:00,1.971,1.9715,1.971,1.9713,121600000.0
2008-04-11 19:42:00,1.97125,1.9715,1.97095,1.971,161300000.0
2008-04-11 19:43:00,1.971,1.9716,1.971,1.9713,149200000.0
2008-04-11 19:44:00,1.9713,1.9716,1.97125,1.9714,143000000.0
2008-04-11 19:45:00,1.9714,1.9716,1.9714,1.9716,131900000.0
2008-04-11 19:46:00,1.9716,1.9716,1.97155,1.97155,113400000.0
2008-04-11 19:47:00,1.97155,1.9716,1.97085,1.97085,141800000.0
2008-04-11 19:48:00,1.97085,1.97115,1.9708,1.97115,632200000.0
2008-04-11 19:49:00,1.97115,1.9714,1.97115,1.9714,161200000.0
2008-04-11 19:50:00,1.9714,1.9714,1.9698,1.9701,135700000.0
2008-04-11 19:51:00,1.9701,1.9706,1.9701,1.9706,123700000.0
2008-04-11 19:52:00,1.9706,1.9706,1.9704,1.9704,118400000.0
2008-04-11 19:53:00,1.9704,1.9705,1.9704,1.9704,112000000.0
2008-04-11 19:54:00,1.9704,1.9705,1.9702,1.9703,123700000.0
2008-04-11 19:55:00,1.9703,1.9704,1.96985,1.9701,133500000.0
2008-04-11 19:56:00,1.9701,1.9702,1.9697,1.9698,145600000.0
2008-04-11 19:57:00,1.9698,1.9698,1.9694,1.9694,159200000.0
2008-04-11 19:58:00,1.9694,1.9703,1.9694,1.96995,126800000.0
2008-04-11 19:59:00,1.96995,1.9706,1.96955,1.9697,128500000.0
2008-04-11 20:00:00,1.9697,1.97035,1.9697,1.97035,199300000.0
2008-04-11 20:01:00,1.97035,1.9705,1.97035,1.9705,112000000.0
2008-04-11 20:02:00,1.9705,1.9705,1.9703,1.9704,108000000.0
2008-04-11 20:03:00,1.9704,1.9704,1.9698,1.96985,121400000.0
2008-04-11 20:04:00,1.96985,1.97,1.9698,1.97,196500000.0
2008-04-11 20:05:00,1.97,1.9704,1.9698,1.9703,257200000.0
2008-04-11 20:06:00,1.9703,1.9704,1.9702,1.9702,114700000.0
2008-04-11 20:07:00,1.9702,1.9711,1.9702,1.9711,128000000.0
2008-04-11 20:08:00,1.9711,1.9715,1.97095,1.9712,126600000.0
2008-04-11 20:09:00,1.9712,1.9712,1.9712,1.9712,110000000.0
2008-04-11 20:10:00,1.9712,1.9712,1.9707,1.9708,127000000.0
2008-04-11 20:11:00,1.9708,1.9708,1.9706,1.97065,106800000.0
2008-04-11 20:12:00,1.97065,1.9708,1.97035,1.97045,111600000.0
2008-04-11 20:13:00,1.97045,1.9705,1.9702,1.97025,151900000.0
2008-04-11 20:14:00,1.97025,1.9705,1.9701,1.97035,109600000.0
2008-04-11 20:15:00,1.97035,1.97075,1.97,1.9702,139300000.0
2008-04-11 20:16:00,1.9702,1.9704,1.96985,1.96985,150200000.0
2008-04-11 20:17:00,1.96985,1.97,1.9695,1.9698,114700000.0
2008-04-11 20:18:00,1.9698,1.97,1.9696,1.9696,131100000.0
2008-04-11 20:19:00,1.9696,1.9698,1.9693,1.9697,154300000.0
2008-04-11 20:20:00,1.9697,1.9702,1.96965,1.97,184200000.0
2008-04-11 20:21:00,1.97,1.9702,1.97,1.9702,209700000.0
2008-04-11 20:22:00,1.9703,1.9708,1.9703,1.9707,80400000.0
2008-04-11 20:23:00,1.9707,1.9707,1.97035,1.9704,357100000.0
2008-04-11 20:24:00,1.9704,1.97045,1.9701,1.9701,160500000.0
2008-04-11 20:25:00,1.9701,1.9702,1.97,1.97,222900000.0
2008-04-11 20:26:00,1.96995,1.97,1.9693,1.9696,115000000.0
2008-04-11 20:27:00,1.9696,1.9697,1.96895,1.96895,251000000.0
2008-04-11 20:28:00,1.96905,1.9694,1.9688,1.9692,207700000.0
2008-04-11 20:29:00,1.9692,1.9707,1.96915,1.9707,168300000.0
2008-04-11 20:30:00,1.9707,1.9707,1.9704,1.97045,220800000.0
2008-04-11 20:31:00,1.97045,1.9708,1.97045,1.9708,134100000.0
2008-04-11 20:32:00,1.9708,1.9708,1.9707,1.9707,127400000.0
2008-04-11 20:33:00,1.9707,1.9707,1.9706,1.9706,85200000.0
2008-04-11 20:34:00,1.9706,1.9707,1.9706,1.9706,86100000.0
2008-04-11 20:35:00,1.9706,1.9707,1.97045,1.97045,1396900000.0
2008-04-11 20:36:00,1.97045,1.97045,1.97035,1.97035,1140800000.0
2008-04-11 20:37:00,1.97035,1.9705,1.97005,1.97005,943300000.0
2008-04-11 20:38:00,1.97005,1.97005,1.96985,1.96985,600800000.0
2008-04-11 20:39:00,1.96985,1.9702,1.9698,1.9699,597000000.0
2008-04-11 20:40:00,1.9699,1.9699,1.96855,1.96875,238300000.0
2008-04-11 20:41:00,1.96875,1.9692,1.96805,1.9683,281700000.0
2008-04-11 20:42:00,1.9683,1.9689,1.9682,1.96865,181500000.0
2008-04-11 20:43:00,1.96865,1.9687,1.96805,1.9684,116200000.0
2008-04-11 20:44:00,1.9684,1.9686,1.9682,1.9684,77700000.0
2008-04-11 20:45:00,1.9684,1.9686,1.96835,1.96845,158000000.0
2008-04-11 20:46:00,1.96845,1.9688,1.9682,1.9683,103240000.0
2008-04-11 20:47:00,1.9683,1.9683,1.9673,1.9679,49140000.0
2008-04-11 20:48:00,1.9679,1.9683,1.9679,1.96825,42680000.0
2008-04-11 20:49:00,1.96825,1.96865,1.9682,1.96865,31880000.0
2008-04-11 20:50:00,1.96865,1.96885,1.96845,1.96885,47800000.0
2008-04-11 20:51:00,1.9688,1.96915,1.9688,1.96915,33640000.0
2008-04-11 20:52:00,1.96915,1.9695,1.969,1.969,96980000.0
2008-04-11 20:53:00,1.969,1.9694,1.969,1.9694,43480000.0
2008-04-11 20:54:00,1.9694,1.9695,1.96935,1.9695,162800000.0
2008-04-11 20:55:00,1.9695,1.9697,1.9695,1.9695,54300000.0
2008-04-11 20:56:00,1.9695,1.9695,1.9692,1.9693,74560000.0
2008-04-11 20:57:00,1.9693,1.9694,1.9688,1.9689,218200000.0
2008-04-11 20:58:00,1.9689,1.969,1.9681,1.9682,293840000.0
2008-04-11 20:59:00,1.9682,1.9697,1.9682,1.9695,215760000.0
2008-04-11 21:00:00,1.9695,1.9695,1.9686,1.9687,57200000.0
2008-04-11 21:01:00,1.9687,1.9688,1.9686,1.9687,51200000.0
2008-04-11 21:02:00,1.9687,1.9691,1.9687,1.9691,182700000.0
2008-04-11 21:03:00,1.9691,1.9692,1.969,1.9692,124700000.0
2008-04-11 21:04:00,1.9692,1.9693,1.9692,1.9692,196300000.0
2008-04-11 21:05:00,1.9692,1.9693,1.9692,1.9693,55400000.0
2008-04-11 21:06:00,1.9693,1.9695,1.9693,1.9695,55200000.0
2008-04-11 21:07:00,1.9695,1.9706,1.9695,1.97,86300000.0
2008-04-11 21:08:00,1.97,1.97,1.9695,1.96965,43440000.0
2008-04-11 21:09:00,1.96965,1.96965,1.969,1.9694,798440000.0
2008-04-11 21:10:00,1.9694,1.97,1.9694,1.97,396300000.0
2008-04-11 21:11:00,1.97,1.9702,1.97,1.9702,117900000.0
2008-04-11 21:12:00,1.9702,1.9706,1.9702,1.9706,81300000.0
2008-04-11 21:13:00,1.9706,1.9711,1.9706,1.9709,61800000.0
2008-04-11 21:14:00,1.9709,1.971,1.9703,1.9707,74080000.0
2008-04-11 21:15:00,1.9708,1.9709,1.97,1.9702,127660000.0
2008-04-11 21:16:00,1.9702,1.9706,1.9701,1.9706,444600000.0
2008-04-11 21:17:00,1.9706,1.9726,1.9706,1.97245,52580000.0
2008-04-11 21:18:00,1.9724,1.9729,1.9721,1.9727,89740000.0
2008-04-11 21:19:00,1.9727,1.9728,1.9722,1.9726,78000000.0
2008-04-11 21:20:00,1.9726,1.9726,1.9724,1.9724,52600000.0
2008-04-11 21:21:00,1.9724,1.9726,1.9724,1.9726,55200000.0
2008-04-11 21:22:00,1.9726,1.9726,1.9714,1.9716,84300000.0
2008-04-11 21:23:00,1.9716,1.9716,1.97145,1.97145,68380000.0
2008-04-11 21:24:00,1.97145,1.9717,1.97125,1.9714,120180000.0
2008-04-11 21:25:00,1.9714,1.9714,1.971,1.9712,156400000.0
2008-04-11 21:26:00,1.9712,1.9713,1.9711,1.9711,156600000.0
2008-04-11 21:27:00,1.9711,1.9714,1.9711,1.9714,203400000.0
2008-04-11 21:28:00,1.9714,1.9715,1.971,1.971,142700000.0
2008-04-11 21:29:00,1.971,1.9714,1.9706,1.9707,126720000.0
2008-04-11 21:30:00,1.9707,1.9709,1.9707,1.9707,58700000.0
2008-04-11 21:31:00,1.9708,1.9716,1.9707,1.9716,125500000.0
2008-04-11 21:32:00,1.9716,1.9725,1.9716,1.9723,53600000.0
2008-04-11 21:33:00,1.9723,1.9725,1.9723,1.9725,53000000.0
2008-04-11 21:34:00,1.9725,1.9731,1.9725,1.9728,65500000.0
2008-04-11 21:35:00,1.9728,1.973,1.972,1.9721,205240000.0
2008-04-11 21:36:00,1.9721,1.9721,1.9718,1.972,309380000.0
2008-04-11 21:37:00,1.972,1.9725,1.971,1.9716,99100000.0
2008-04-11 21:38:00,1.9716,1.9717,1.97075,1.9717,90700000.0
2008-04-11 21:39:00,1.9717,1.9717,1.9715,1.9717,185400000.0
2008-04-11 21:40:00,1.9717,1.9718,1.9716,1.9718,83400000.0
2008-04-11 21:41:00,1.9718,1.9718,1.9712,1.9714,551600000.0
2008-04-11 21:42:00,1.9714,1.972,1.9714,1.9718,66500000.0
2008-04-11 21:43:00,1.9718,1.9721,1.9715,1.9716,129400000.0
2008-04-11 21:44:00,1.9716,1.9718,1.9711,1.9715,595120000.0
2008-04-11 21:45:00,1.9715,1.9716,1.9714,1.9716,730340000.0
2008-04-11 21:46:00,1.9716,1.9719,1.9716,1.9719,813800000.0
2008-04-11 21:47:00,1.9719,1.9721,1.9719,1.9721,51600000.0
2008-04-11 21:48:00,1.9721,1.9721,1.9718,1.9718,55000000.0
2008-04-11 21:49:00,1.9718,1.9718,1.9716,1.9718,53000000.0
2008-04-11 21:50:00,1.9718,1.9722,1.9718,1.9719,109700000.0
2008-04-11 21:51:00,1.9719,1.9724,1.9719,1.9724,87100000.0
2008-04-11 21:52:00,1.9724,1.9726,1.972,1.972,71300000.0
2008-04-11 21:53:00,1.972,1.97215,1.9712,1.97165,104700000.0
2008-04-11 21:54:00,1.97165,1.9718,1.9715,1.9718,119900000.0
2008-04-11 21:55:00,1.9718,1.97185,1.97175,1.9718,67000000.0
2008-04-11 21:56:00,1.9718,1.9722,1.9717,1.972,55600000.0
2008-04-11 21:57:00,1.972,1.9726,1.972,1.9722,223980000.0
2008-04-11 21:58:00,1.9722,1.9731,1.9722,1.9731,46240000.0
2008-04-11 21:59:00,1.9731,1.9731,1.9727,1.9727,45880000.0
2008-04-11 22:00:00,1.9728,1.9728,1.972,1.9721,48660000.0
2008-04-11 22:01:00,1.9721,1.97215,1.9708,1.9708,178800000.0
2008-04-11 22:02:00,1.9708,1.97125,1.97075,1.97105,158440000.0
2008-04-11 22:03:00,1.97105,1.9718,1.97105,1.97175,128660000.0
2008-04-11 22:04:00,1.97175,1.9718,1.97145,1.97165,47080000.0
2008-04-11 22:05:00,1.97165,1.9718,1.97165,1.9718,23480000.0
2008-04-11 22:06:00,1.9718,1.97185,1.9717,1.9717,21920000.0
2008-04-11 22:07:00,1.9717,1.97185,1.9717,1.9718,23080000.0
2008-04-11 22:08:00,1.9718,1.9719,1.9716,1.9717,268500000.0
2008-04-11 22:09:00,1.9717,1.9722,1.9717,1.972,307920000.0
2008-04-11 22:10:00,1.972,1.9723,1.9718,1.9723,480900000.0
2008-04-11 22:11:00,1.9723,1.9723,1.97185,1.97185,232680000.0
2008-04-11 22:12:00,1.97195,1.9722,1.9714,1.9714,474720000.0
2008-04-11 22:13:00,1.9714,1.9716,1.97125,1.9715,233060000.0
2008-04-11 22:14:00,1.9715,1.9715,1.971,1.97115,155260000.0
2008-04-11 22:15:00,1.97115,1.97115,1.9707,1.9707,138840000.0
2008-04-11 22:16:00,1.9707,1.97105,1.9706,1.97075,239800000.0
2008-04-11 22:17:00,1.97075,1.9711,1.9706,1.9707,505160000.0
2008-04-11 22:18:00,1.9707,1.9709,1.9707,1.9707,1038100000.0
2008-04-11 22:19:00,1.9707,1.9708,1.9707,1.9707,273000000.0
2008-04-11 22:20:00,1.9707,1.9709,1.9706,1.9707,100300000.0
2008-04-11 22:21:00,1.9707,1.9708,1.9701,1.9708,327900000.0
2008-04-11 22:22:00,1.9708,1.9717,1.9708,1.9717,125120000.0
2008-04-11 22:23:00,1.9717,1.9717,1.9707,1.9709,57660000.0
2008-04-11 22:24:00,1.9709,1.9712,1.9705,1.9711,268260000.0
2008-04-11 22:25:00,1.9711,1.9712,1.9709,1.9712,91000000.0
2008-04-11 22:26:00,1.9712,1.9712,1.971,1.9711,53800000.0
2008-04-11 22:27:00,1.9711,1.9713,1.9709,1.971,178180000.0
2008-04-11 22:28:00,1.971,1.9715,1.971,1.9715,262400000.0
2008-04-11 22:29:00,1.9715,1.9716,1.9714,1.9714,453600000.0
2008-04-11 22:30:00,1.9714,1.9714,1.9714,1.9714,536000000.0
2008-04-11 22:31:00,1.9714,1.9715,1.9713,1.9715,59000000.0
2008-04-11 22:32:00,1.9715,1.9716,1.9714,1.9716,462700000.0
2008-04-11 22:33:00,1.9716,1.9719,1.9716,1.9718,538700000.0
2008-04-11 22:34:00,1.9718,1.9718,1.9718,1.9718,536000000.0
2008-04-11 22:35:00,1.9718,1.9719,1.9714,1.9714,574400000.0
2008-04-11 22:36:00,1.9714,1.9716,1.9713,1.9714,502800000.0
2008-04-11 22:37:00,1.9714,1.9731,1.97135,1.9723,923760000.0
2008-04-11 22:38:00,1.9718,1.9731,1.9717,1.9719,1306780000.0
2008-04-11 22:39:00,1.9719,1.972,1.9717,1.9717,1980800000.0
2008-04-11 22:40:00,1.9717,1.9723,1.9716,1.9721,958100000.0
2008-04-11 22:41:00,1.9721,1.9721,1.9718,1.9718,538000000.0
2008-04-11 22:42:00,1.9718,1.9718,1.9714,1.9714,902000000.0
2008-04-11 22:43:00,1.9714,1.9715,1.9712,1.9712,372400000.0
2008-04-11 22:44:00,1.9712,1.9712,1.9711,1.9711,305800000.0
2008-04-11 22:45:00,1.9711,1.9713,1.9711,1.9713,1634800000.0
2008-04-11 22:46:00,1.9713,1.9713,1.9712,1.9712,1624800000.0
2008-04-11 22:47:00,1.9712,1.9713,1.9711,1.9711,1702400000.0
2008-04-11 22:48:00,1.9711,1.9712,1.971,1.971,999200000.0
2008-04-11 22:49:00,1.971,1.9711,1.9709,1.9709,212800000.0
2008-04-11 22:50:00,1.9709,1.9709,1.9707,1.9707,214400000.0
2008-04-11 22:51:00,1.9707,1.9709,1.9695,1.9709,288000000.0
2008-04-11 22:52:00,1.9709,1.971,1.9695,1.9699,385600000.0
2008-04-11 22:53:00,1.9699,1.9699,1.9691,1.9692,478000000.0
2008-04-11 22:54:00,1.9692,1.9693,1.9692,1.9692,1657600000.0
2008-04-11 22:55:00,1.9692,1.9692,1.9683,1.9688,696600000.0
2008-04-11 22:56:00,1.9688,1.9688,1.9683,1.9683,982400000.0
2008-04-11 22:57:00,1.9683,1.9689,1.9683,1.9689,207600000.0
2008-04-11 22:58:00,1.9689,1.9689,1.9683,1.9683,439100000.0
2008-04-11 22:59:00,1.9683,1.9699,1.9683,1.9699,202000000.0
2008-04-13 23:00:00,1.97612,1.97649,1.97538,1.97638,1085460000.0
2008-04-13 23:01:00,1.97595,1.97655,1.97573,1.97596,1136960000.0
2008-04-13 23:02:00,1.9761,1.97617,1.97554,1.97611,1233000000.0
2008-04-13 23:03:00,1.97618,1.97651,1.97582,1.9764,1134040000.0
2008-04-13 23:04:00,1.9763,1.97641,1.97564,1.97599,1128020000.0
2008-04-13 23:05:00,1.97582,1.9762,1.97552,1.97552,1168260000.0
2008-04-13 23:06:00,1.97587,1.97628,1.97544,1.97561,1023460000.0
2008-04-13 23:07:00,1.9759,1.9759,1.9759,1.9759,876000000.0
2008-04-13 23:08:00,1.9759,1.976,1.9759,1.976,726000000.0
2008-04-13 23:09:00,1.976,1.976,1.9759,1.976,1224000000.0
2008-04-13 23:10:00,1.976,1.976,1.9758,1.9758,1218000000.0
2008-04-13 23:11:00,1.9758,1.9759,1.9754,1.9755,1236000000.0
2008-04-13 23:12:00,1.9755,1.9756,1.9752,1.9754,1464000000.0
2008-04-13 23:13:00,1.9754,1.9755,1.9754,1.9754,1560000000.0
2008-04-13 23:14:00,1.9754,1.9758,1.9754,1.9758,1536000000.0
2008-04-13 23:15:00,1.9758,1.9758,1.9756,1.9756,1524000000.0
2008-04-13 23:16:00,1.9756,1.9757,1.9754,1.9754,1500000000.0
2008-04-13 23:17:00,1.9754,1.9754,1.9754,1.9754,1518000000.0
2008-04-13 23:18:00,1.9754,1.9757,1.9754,1.9754,1554000000.0
2008-04-13 23:19:00,1.9754,1.9755,1.9753,1.9755,1506000000.0
2008-04-13 23:20:00,1.9755,1.9755,1.9755,1.9755,1494000000.0
2008-04-13 23:21:00,1.9755,1.9755,1.9755,1.9755,1464000000.0
2008-04-13 23:22:00,1.9755,1.9755,1.9753,1.9754,1452000000.0
2008-04-13 23:23:00,1.9754,1.9754,1.9752,1.9753,1440000000.0
2008-04-13 23:24:00,1.9753,1.9753,1.9753,1.9753,1440000000.0
2008-04-13 23:25:00,1.9753,1.9755,1.9753,1.9754,1458000000.0
2008-04-13 23:26:00,1.9754,1.9758,1.9753,1.9755,1404000000.0
2008-04-13 23:27:00,1.9755,1.976,1.9755,1.976,1332000000.0
2008-04-13 23:28:00,1.976,1.9771,1.976,1.976,1380000000.0
2008-04-13 23:29:00,1.976,1.9772,1.976,1.9771,516000000.0
2008-04-13 23:30:00,1.9771,1.9775,1.9771,1.9775,1512000000.0
2008-04-13 23:31:00,1.9775,1.9775,1.9775,1.9775,1524000000.0
2008-04-13 23:32:00,1.9775,1.9777,1.9775,1.9777,1500000000.0
2008-04-13 23:33:00,1.9777,1.9777,1.9776,1.9777,1542000000.0
2008-04-13 23:34:00,1.9777,1.9777,1.9775,1.9775,1512000000.0
2008-04-13 23:35:00,1.9775,1.9775,1.9773,1.9774,1548000000.0
2008-04-13 23:36:00,1.9774,1.9774,1.9774,1.9774,1542000000.0
2008-04-13 23:37:00,1.9774,1.9775,1.9774,1.9775,1530000000.0
2008-04-13 23:38:00,1.9775,1.9777,1.9774,1.9777,1509700000.0
2008-04-13 23:39:00,1.9777,1.9779,1.9777,1.9779,1223600000.0
2008-04-13 23:40:00,1.9779,1.9788,1.9778,1.978,1542000000.0
2008-04-13 23:41:00,1.978,1.9787,1.9779,1.9783,1554000000.0
2008-04-13 23:42:00,1.9783,1.9784,1.9783,1.9784,1566000000.0
2008-04-13 23:43:00,1.9784,1.9786,1.9784,1.9786,1590000000.0
2008-04-13 23:44:00,1.9786,1.9796,1.9786,1.9789,1518000000.0
2008-04-13 23:45:00,1.9789,1.9791,1.9789,1.9789,1668000000.0
2008-04-13 23:46:00,1.9789,1.979,1.9789,1.9789,1608000000.0
2008-04-13 23:47:00,1.9789,1.9791,1.9789,1.9789,1578000000.0
2008-04-13 23:48:00,1.9789,1.979,1.9788,1.979,1560000000.0
2008-04-13 23:49:00,1.979,1.9794,1.9789,1.9789,1602000000.0
2008-04-13 23:50:00,1.9789,1.9789,1.9779,1.9783,1548000000.0
2008-04-13 23:51:00,1.9783,1.9784,1.9781,1.9783,1578000000.0
2008-04-13 23:52:00,1.9783,1.9783,1.9779,1.9779,1590000000.0
2008-04-13 23:53:00,1.9779,1.9783,1.9778,1.9783,1536000000.0
2008-04-13 23:54:00,1.9783,1.9783,1.9782,1.9783,1560000000.0
2008-04-13 23:55:00,1.9783,1.9784,1.9782,1.9783,1596000000.0
2008-04-13 23:56:00,1.9783,1.9787,1.9783,1.9786,1560000000.0
2008-04-13 23:57:00,1.9786,1.9791,1.9785,1.9791,1548000000.0
2008-04-13 23:58:00,1.9791,1.9792,1.979,1.9792,1554000000.0
2008-04-13 23:59:00,1.9792,1.9792,1.9789,1.9789,1536000000.0
2008-04-14 00:00:00,1.9789,1.9794,1.9787,1.9789,1316400000.0
2008-04-14 00:01:00,1.9789,1.9795,1.9789,1.9795,1458000000.0
2008-04-14 00:02:00,1.9795,1.98,1.9795,1.9798,1251600000.0
2008-04-14 00:03:00,1.9798,1.9799,1.9797,1.9798,1626000000.0
2008-04-14 00:04:00,1.9798,1.9806,1.9798,1.9802,1632000000.0
2008-04-14 00:05:00,1.9802,1.9802,1.9798,1.9799,1614000000.0
2008-04-14 00:06:00,1.9799,1.9803,1.9799,1.9803,502000000.0
2008-04-14 00:07:00,1.9803,1.9809,1.98,1.9805,600400000.0
2008-04-14 00:08:00,1.9805,1.9808,1.9803,1.9808,1559200000.0
2008-04-14 00:09:00,1.9808,1.9811,1.9807,1.9809,782400000.0
2008-04-14 00:10:00,1.9809,1.9811,1.9809,1.9809,415100000.0
2008-04-14 00:11:00,1.9809,1.9817,1.9809,1.9811,398900000.0
2008-04-14 00:12:00,1.9811,1.9818,1.9811,1.9815,341200000.0
2008-04-14 00:13:00,1.9815,1.9818,1.9813,1.9817,320100000.0
2008-04-14 00:14:00,1.9817,1.9821,1.9809,1.9809,267300000.0
2008-04-14 00:15:00,1.9809,1.9813,1.9808,1.9809,1201300000.0
2008-04-14 00:16:00,1.9809,1.9809,1.9805,1.9805,1450000000.0
2008-04-14 00:17:00,1.9805,1.9809,1.98,1.9806,536400000.0
2008-04-14 00:18:00,1.9806,1.9809,1.9805,1.9807,708000000.0
2008-04-14 00:19:00,1.9807,1.9811,1.9805,1.9811,464200000.0
2008-04-14 00:20:00,1.9811,1.9811,1.9807,1.9808,406000000.0
2008-04-14 00:21:00,1.9808,1.9809,1.9806,1.9809,306900000.0
2008-04-14 00:22:00,1.9809,1.9809,1.9806,1.9806,304000000.0
2008-04-14 00:23:00,1.9806,1.9808,1.9805,1.9807,353700000.0
2008-04-14 00:24:00,1.9807,1.9812,1.9806,1.9807,567200000.0
2008-04-14 00:25:00,1.9807,1.9807,1.9802,1.9802,135900000.0
2008-04-14 00:26:00,1.9802,1.98025,1.9801,1.98025,23000000.0
2008-04-14 00:27:00,1.98025,1.98035,1.9801,1.9801,665100000.0
2008-04-14 00:28:00,1.9801,1.9807,1.9801,1.9801,798700000.0
2008-04-14 00:29:00,1.9801,1.9808,1.97955,1.9801,335080000.0
2008-04-14 00:30:00,1.9801,1.9801,1.97935,1.9798,264800000.0
2008-04-14 00:31:00,1.9798,1.98,1.9797,1.98,324000000.0
2008-04-14 00:32:00,1.98,1.98,1.9794,1.9796,268480000.0
2008-04-14 00:33:00,1.9796,1.9796,1.9796,1.9796,220800000.0
2008-04-14 00:34:00,1.9796,1.9805,1.9796,1.9798,749660000.0
2008-04-14 00:35:00,1.9798,1.9798,1.9794,1.9796,607200000.0
2008-04-14 00:36:00,1.9796,1.9798,1.9794,1.9794,523900000.0
2008-04-14 00:37:00,1.9794,1.9799,1.9794,1.9799,526040000.0
2008-04-14 00:38:00,1.9799,1.9799,1.9797,1.9799,317200000.0
2008-04-14 00:39:00,1.9799,1.9799,1.97975,1.9799,346440000.0
2008-04-14 00:40:00,1.9799,1.9805,1.97975,1.9803,217960000.0
2008-04-14 00:41:00,1.9803,1.9813,1.9803,1.981,332300000.0
2008-04-14 00:42:00,1.981,1.9811,1.981,1.9811,445280000.0
2008-04-14 00:43:00,1.9811,1.9812,1.98085,1.9811,75280000.0
2008-04-14 00:44:00,1.9811,1.9811,1.98085,1.9809,242560000.0
2008-04-14 00:45:00,1.9809,1.9811,1.9809,1.9809,281200000.0
2008-04-14 00:46:00,1.9809,1.981,1.9809,1.981,301200000.0
2008-04-14 00:47:00,1.981,1.9812,1.9809,1.9809,406200000.0
2008-04-14 00:48:00,1.9809,1.981,1.9804,1.9808,171040000.0
2008-04-14 00:49:00,1.9808,1.9809,1.9808,1.9809,301200000.0
2008-04-14 00:50:00,1.9809,1.9809,1.9805,1.9805,310080000.0
2008-04-14 00:51:00,1.9805,1.9807,1.98005,1.98005,263560000.0
2008-04-14 00:52:00,1.98005,1.98025,1.98005,1.98015,32000000.0
2008-04-14 00:53:00,1.98015,1.98015,1.9798,1.98,70480000.0
2008-04-14 00:54:00,1.98,1.9803,1.9798,1.9803,267540000.0
2008-04-14 00:55:00,1.9803,1.9803,1.9793,1.9795,314740000.0
2008-04-14 00:56:00,1.9795,1.9798,1.9791,1.9793,224120000.0
2008-04-14 00:57:00,1.9793,1.9798,1.97915,1.97945,207100000.0
2008-04-14 00:58:00,1.97945,1.9797,1.97885,1.97885,83100000.0
2008-04-14 00:59:00,1.97885,1.97905,1.97815,1.9784,220640000.0
2008-04-14 01:00:00,1.9784,1.9788,1.9781,1.9788,715060000.0
2008-04-14 01:01:00,1.9788,1.9791,1.9788,1.9791,247600000.0
2008-04-14 01:02:00,1.9791,1.9791,1.9784,1.9787,283300000.0
2008-04-14 01:03:00,1.9787,1.9787,1.9785,1.9786,532400000.0
2008-04-14 01:04:00,1.9786,1.9791,1.97845,1.97845,274600000.0
2008-04-14 01:05:00,1.9785,1.9786,1.97815,1.9785,1354660000.0
2008-04-14 01:06:00,1.9785,1.9785,1.9781,1.9783,1570800000.0
2008-04-14 01:07:00,1.9783,1.9783,1.978,1.9781,836400000.0
2008-04-14 01:08:00,1.9781,1.9789,1.9781,1.9784,241400000.0
2008-04-14 01:09:00,1.9784,1.9784,1.9781,1.9781,219100000.0
2008-04-14 01:10:00,1.9781,1.9792,1.9781,1.9788,742960000.0
2008-04-14 01:11:00,1.9788,1.9791,1.9787,1.9788,344400000.0
2008-04-14 01:12:00,1.9788,1.9792,1.9786,1.9788,299700000.0
2008-04-14 01:13:00,1.9788,1.9788,1.9786,1.9787,218500000.0
2008-04-14 01:14:00,1.9787,1.979,1.9787,1.9789,210100000.0
2008-04-14 01:15:00,1.9789,1.979,1.9789,1.979,224000000.0
2008-04-14 01:16:00,1.979,1.9794,1.9789,1.9789,210300000.0
2008-04-14 01:17:00,1.9789,1.9789,1.9782,1.9784,66440000.0
2008-04-14 01:18:00,1.9784,1.9785,1.9782,1.9785,68300000.0
2008-04-14 01:19:00,1.9785,1.9786,1.9783,1.9785,335500000.0
2008-04-14 01:20:00,1.9785,1.9786,1.9779,1.9781,231700000.0
2008-04-14 01:21:00,1.9781,1.9783,1.9781,1.9782,349940000.0
2008-04-14 01:22:00,1.9782,1.9783,1.9782,1.9783,77280000.0
2008-04-14 01:23:00,1.9783,1.9786,1.97815,1.9784,121160000.0
2008-04-14 01:24:00,1.9784,1.9786,1.9783,1.9786,47900000.0
2008-04-14 01:25:00,1.9786,1.9793,1.9786,1.9789,137080000.0
2008-04-14 01:26:00,1.9789,1.9792,1.97885,1.97885,138400000.0
2008-04-14 01:27:00,1.97885,1.97885,1.9786,1.9787,90940000.0
2008-04-14 01:28:00,1.9787,1.9787,1.9784,1.9787,117100000.0
2008-04-14 01:29:00,1.9786,1.9787,1.9784,1.9787,390300000.0
2008-04-14 01:30:00,1.9787,1.9789,1.9782,1.9783,285900000.0
2008-04-14 01:31:00,1.9783,1.9783,1.9777,1.9781,275200000.0
2008-04-14 01:32:00,1.9781,1.97825,1.9776,1.9782,178720000.0
2008-04-14 01:33:00,1.9782,1.9785,1.9778,1.9782,309800000.0
2008-04-14 01:34:00,1.9782,1.9786,1.9782,1.9786,413700000.0
2008-04-14 01:35:00,1.9786,1.9791,1.9786,1.9791,225600000.0
2008-04-14 01:36:00,1.9791,1.9791,1.9791,1.9791,80900000.0
2008-04-14 01:37:00,1.9791,1.9794,1.9788,1.979,53200000.0
2008-04-14 01:38:00,1.979,1.9791,1.9788,1.9788,147700000.0
2008-04-14 01:39:00,1.9788,1.9788,1.9788,1.9788,240300000.0
2008-04-14 01:40:00,1.9788,1.9791,1.9788,1.9789,242700000.0
2008-04-14 01:41:00,1.9789,1.9789,1.9789,1.9789,244800000.0
2008-04-14 01:42:00,1.9789,1.9789,1.9781,1.9785,195100000.0
2008-04-14 01:43:00,1.9785,1.9785,1.9785,1.9785,53600000.0
2008-04-14 01:44:00,1.9785,1.9785,1.9776,1.9778,46660000.0
2008-04-14 01:45:00,1.9778,1.9781,1.9775,1.9781,48460000.0
2008-04-14 01:46:00,1.9781,1.9781,1.9772,1.9774,82800000.0
2008-04-14 01:47:00,1.9774,1.9776,1.9774,1.9776,52800000.0
2008-04-14 01:48:00,1.9776,1.9777,1.9775,1.9777,64000000.0
2008-04-14 01:49:00,1.9777,1.9777,1.9773,1.9774,350100000.0
2008-04-14 01:50:00,1.9774,1.9778,1.9774,1.9777,315900000.0
2008-04-14 01:51:00,1.9777,1.9777,1.9768,1.9771,239500000.0
2008-04-14 01:52:00,1.9771,1.9778,1.9771,1.9774,290500000.0
2008-04-14 01:53:00,1.9774,1.9775,1.9774,1.9775,336200000.0
2008-04-14 01:54:00,1.9775,1.9776,1.9775,1.9775,140300000.0
2008-04-14 01:55:00,1.9775,1.9775,1.9775,1.9775,54000000.0
2008-04-14 01:56:00,1.9775,1.9775,1.9774,1.9774,54400000.0
2008-04-14 01:57:00,1.9774,1.9774,1.9772,1.9774,56000000.0
2008-04-14 01:58:00,1.9774,1.9774,1.9772,1.9772,172200000.0
2008-04-14 01:59:00,1.9772,1.9774,1.9772,1.9774,537600000.0
2008-04-14 02:00:00,1.9774,1.9778,1.9774,1.9778,532620000.0
2008-04-14 02:01:00,1.9778,1.9786,1.9775,1.978,523300000.0
2008-04-14 02:02:00,1.978,1.9781,1.9776,1.9776,1755400000.0
2008-04-14 02:03:00,1.9776,1.9781,1.9776,1.9781,1326360000.0
2008-04-14 02:04:00,1.9781,1.9783,1.9778,1.9779,191100000.0
2008-04-14 02:05:00,1.9779,1.9779,1.9775,1.9778,459200000.0
2008-04-14 02:06:00,1.9778,1.9778,1.9774,1.9774,1220200000.0
2008-04-14 02:07:00,1.9774,1.9776,1.9774,1.9774,1111340000.0
2008-04-14 02:08:00,1.9774,1.978,1.9774,1.9776,802700000.0
2008-04-14 02:09:00,1.9776,1.9777,1.9775,1.9777,292000000.0
2008-04-14 02:10:00,1.9777,1.978,1.9775,1.978,1163800000.0
2008-04-14 02:11:00,1.978,1.978,1.9777,1.9777,734100000.0
2008-04-14 02:12:00,1.9777,1.9781,1.9775,1.9775,1345100000.0
2008-04-14 02:13:00,1.9775,1.9782,1.9775,1.9782,307500000.0
2008-04-14 02:14:00,1.9782,1.9785,1.9778,1.978,1821000000.0
2008-04-14 02:15:00,1.978,1.9784,1.9779,1.9784,753500000.0
2008-04-14 02:16:00,1.9784,1.9793,1.9783,1.9786,721860000.0
2008-04-14 02:17:00,1.9786,1.9787,1.9783,1.9787,333200000.0
2008-04-14 02:18:00,1.9788,1.9796,1.9786,1.9795,629800000.0
2008-04-14 02:19:00,1.9795,1.9796,1.9788,1.9788,1075060000.0
2008-04-14 02:20:00,1.9788,1.979,1.9786,1.9788,1022000000.0
2008-04-14 02:21:00,1.9788,1.9788,1.9784,1.9784,590000000.0
2008-04-14 02:22:00,1.9784,1.9789,1.978,1.9788,505800000.0
2008-04-14 02:23:00,1.9788,1.9792,1.9788,1.979,576300000.0
2008-04-14 02:24:00,1.979,1.9792,1.9788,1.9792,539800000.0
2008-04-14 02:25:00,1.9792,1.9792,1.9789,1.9791,593700000.0
2008-04-14 02:26:00,1.9791,1.9795,1.9791,1.9795,688000000.0
2008-04-14 02:27:00,1.9795,1.9795,1.9791,1.9793,536500000.0
2008-04-14 02:28:00,1.9793,1.9795,1.9792,1.9793,691000000.0
2008-04-14 02:29:00,1.9793,1.9793,1.9787,1.9789,856900000.0
2008-04-14 02:30:00,1.9789,1.9795,1.9788,1.9789,833400000.0
2008-04-14 02:31:00,1.9789,1.9792,1.9789,1.979,650200000.0
2008-04-14 02:32:00,1.979,1.9793,1.9789,1.9793,725200000.0
2008-04-14 02:33:00,1.9793,1.97935,1.9793,1.9793,576520000.0
2008-04-14 02:34:00,1.9793,1.9793,1.9792,1.9793,755400000.0
2008-04-14 02:35:00,1.9793,1.9794,1.9793,1.9794,597960000.0
2008-04-14 02:36:00,1.9794,1.9794,1.97895,1.979,537860000.0
2008-04-14 02:37:00,1.979,1.9796,1.979,1.9795,438880000.0
2008-04-14 02:38:00,1.9795,1.9799,1.9794,1.9798,695560000.0
2008-04-14 02:39:00,1.9798,1.9798,1.9796,1.9798,729500000.0
2008-04-14 02:40:00,1.9798,1.9802,1.9795,1.97965,502240000.0
2008-04-14 02:41:00,1.97965,1.98,1.9796,1.9796,578780000.0
2008-04-14 02:42:00,1.9796,1.98,1.9796,1.98,937740000.0
2008-04-14 02:43:00,1.98,1.9804,1.9796,1.9802,639400000.0
2008-04-14 02:44:00,1.9802,1.9803,1.9793,1.9799,645380000.0
2008-04-14 02:45:00,1.9799,1.9799,1.9796,1.9798,643600000.0
2008-04-14 02:46:00,1.9798,1.9798,1.9792,1.9792,700180000.0
2008-04-14 02:47:00,1.9792,1.9794,1.9792,1.9794,661600000.0
2008-04-14 02:48:00,1.9794,1.9794,1.9789,1.9792,725800000.0
2008-04-14 02:49:00,1.9792,1.9797,1.9792,1.9793,758880000.0
2008-04-14 02:50:00,1.9793,1.9797,1.9793,1.9797,683200000.0
2008-04-14 02:51:00,1.9797,1.9797,1.9794,1.9796,712700000.0
2008-04-14 02:52:00,1.9796,1.9798,1.97925,1.9798,498440000.0
2008-04-14 02:53:00,1.9798,1.9798,1.9791,1.9793,1006960000.0
2008-04-14 02:54:00,1.9793,1.9795,1.97855,1.9786,743000000.0
2008-04-14 02:55:00,1.9786,1.97945,1.9785,1.97945,497280000.0
2008-04-14 02:56:00,1.97945,1.9795,1.9789,1.9795,682040000.0
2008-04-14 02:57:00,1.9793,1.9793,1.9787,1.9787,900400000.0
2008-04-14 02:58:00,1.9787,1.9787,1.9783,1.9787,1124000000.0
2008-04-14 02:59:00,1.9787,1.9789,1.9787,1.9787,931200000.0
2008-04-14 03:00:00,1.9787,1.9788,1.9782,1.9785,1392000000.0
2008-04-14 03:01:00,1.9785,1.9788,1.97825,1.9783,1043880000.0
2008-04-14 03:02:00,1.9783,1.97855,1.9782,1.9783,896960000.0
2008-04-14 03:03:00,1.9781,1.9785,1.9777,1.97805,219920000.0
2008-04-14 03:04:00,1.97805,1.9783,1.9776,1.9778,792000000.0
2008-04-14 03:05:00,1.9778,1.9779,1.9772,1.9775,1196200000.0
2008-04-14 03:06:00,1.9775,1.9778,1.9774,1.9778,1154800000.0
2008-04-14 03:07:00,1.9779,1.9782,1.9778,1.9779,1323200000.0
2008-04-14 03:08:00,1.9779,1.9792,1.9779,1.9788,1566500000.0
2008-04-14 03:09:00,1.9786,1.979,1.9784,1.979,1336900000.0
2008-04-14 03:10:00,1.9789,1.9799,1.9788,1.9792,1336900000.0
2008-04-14 03:11:00,1.9792,1.9795,1.979,1.9792,1349600000.0
2008-04-14 03:12:00,1.979,1.9795,1.979,1.9791,649800000.0
2008-04-14 03:13:00,1.9791,1.9795,1.9791,1.9791,770240000.0
2008-04-14 03:14:00,1.9791,1.9796,1.9791,1.9791,703900000.0
2008-04-14 03:15:00,1.9791,1.9791,1.9787,1.9789,1244500000.0
2008-04-14 03:16:00,1.9789,1.9791,1.9786,1.9786,1030000000.0
2008-04-14 03:17:00,1.9786,1.9791,1.9785,1.9791,1014200000.0
2008-04-14 03:18:00,1.9791,1.9795,1.9785,1.9787,1104440000.0
2008-04-14 03:19:00,1.9787,1.9788,1.9785,1.9787,1017400000.0
2008-04-14 03:20:00,1.9787,1.9789,1.9786,1.9788,939800000.0
2008-04-14 03:21:00,1.9788,1.9791,1.9786,1.9791,705600000.0
2008-04-14 03:22:00,1.9791,1.9793,1.9786,1.9791,1209000000.0
2008-04-14 03:23:00,1.9791,1.9793,1.9787,1.9792,1208100000.0
2008-04-14 03:24:00,1.9792,1.9796,1.9792,1.9792,648800000.0
2008-04-14 03:25:00,1.9792,1.9798,1.9791,1.9796,1103500000.0
2008-04-14 03:26:00,1.9796,1.9798,1.9793,1.9797,1317800000.0
2008-04-14 03:27:00,1.9797,1.9802,1.9795,1.9799,1530500000.0
2008-04-14 03:28:00,1.9799,1.9803,1.9799,1.98,1975600000.0
2008-04-14 03:29:00,1.98,1.9808,1.9795,1.9796,1548000000.0
2008-04-14 03:30:00,1.9796,1.9799,1.9795,1.9796,878000000.0
2008-04-14 03:31:00,1.9796,1.9799,1.9791,1.9795,1132400000.0
2008-04-14 03:32:00,1.9795,1.9795,1.9795,1.9795,819200000.0
2008-04-14 03:33:00,1.9795,1.9796,1.9793,1.9793,621220000.0
2008-04-14 03:34:00,1.9793,1.9795,1.9786,1.9786,1137600000.0
2008-04-14 03:35:00,1.9786,1.9792,1.9784,1.9789,1674100000.0
2008-04-14 03:36:00,1.9789,1.9789,1.9787,1.9788,1554000000.0
2008-04-14 03:37:00,1.9788,1.9789,1.978,1.978,1359600000.0
2008-04-14 03:38:00,1.978,1.9788,1.9775,1.9783,1378500000.0
2008-04-14 03:39:00,1.9783,1.9787,1.9783,1.9786,1662200000.0
2008-04-14 03:40:00,1.9786,1.9787,1.9784,1.9786,1562200000.0
2008-04-14 03:41:00,1.9786,1.9786,1.9781,1.9784,1681800000.0
2008-04-14 03:42:00,1.9784,1.9785,1.9782,1.9784,1676000000.0
2008-04-14 03:43:00,1.9785,1.9787,1.9784,1.9784,970300000.0
2008-04-14 03:44:00,1.9782,1.9787,1.9781,1.9783,970300000.0
2008-04-14 03:45:00,1.9783,1.9784,1.9783,1.9784,1271100000.0
2008-04-14 03:46:00,1.9784,1.9785,1.9784,1.9784,1971400000.0
2008-04-14 03:47:00,1.9784,1.9786,1.9783,1.9784,1487400000.0
2008-04-14 03:48:00,1.9784,1.9786,1.9779,1.9779,1362200000.0
2008-04-14 03:49:00,1.9779,1.9784,1.9779,1.9781,1548000000.0
2008-04-14 03:50:00,1.9781,1.9782,1.9778,1.978,1649600000.0
2008-04-14 03:51:00,1.978,1.978,1.9773,1.9779,593300000.0
2008-04-14 03:52:00,1.9779,1.9779,1.9775,1.9778,704800000.0
2008-04-14 03:53:00,1.9778,1.9778,1.9775,1.9777,1058900000.0
2008-04-14 03:54:00,1.9777,1.9779,1.9775,1.9778,1366900000.0
2008-04-14 03:55:00,1.9778,1.9784,1.9778,1.978,1287060000.0
2008-04-14 03:56:00,1.978,1.9782,1.9779,1.9782,1252400000.0
2008-04-14 03:57:00,1.9782,1.9791,1.9782,1.9789,1262400000.0
2008-04-14 03:58:00,1.9789,1.9791,1.9787,1.9787,1538000000.0
2008-04-14 03:59:00,1.9787,1.9798,1.9787,1.9796,776200000.0
2008-04-14 04:00:00,1.9796,1.9797,1.9794,1.9796,843900000.0
2008-04-14 04:01:00,1.9796,1.9804,1.9791,1.9793,600100000.0
2008-04-14 04:02:00,1.9793,1.9797,1.9793,1.9795,1252000000.0
2008-04-14 04:03:00,1.9795,1.9797,1.9794,1.97965,1006020000.0
2008-04-14 04:04:00,1.97965,1.97975,1.9791,1.9791,700900000.0
2008-04-14 04:05:00,1.9791,1.9793,1.979,1.9792,1186100000.0
2008-04-14 04:06:00,1.9792,1.9793,1.9791,1.9791,1130600000.0
2008-04-14 04:07:00,1.9791,1.9793,1.979,1.9792,1029900000.0
2008-04-14 04:08:00,1.9792,1.9793,1.9789,1.9792,1439400000.0
2008-04-14 04:09:00,1.9792,1.9792,1.979,1.979,1516000000.0
2008-04-14 04:10:00,1.979,1.9792,1.9789,1.9792,1594400000.0
2008-04-14 04:11:00,1.9792,1.9794,1.9792,1.9794,1372500000.0
2008-04-14 04:12:00,1.9794,1.9795,1.9793,1.97935,529280000.0
2008-04-14 04:13:00,1.97935,1.97935,1.9791,1.9791,1802660000.0
2008-04-14 04:14:00,1.9791,1.9794,1.9789,1.979,1754700000.0
2008-04-14 04:15:00,1.979,1.9792,1.9789,1.9789,1809700000.0
2008-04-14 04:16:00,1.9789,1.9791,1.9789,1.979,1702700000.0
2008-04-14 04:17:00,1.979,1.9791,1.979,1.979,1160000000.0
2008-04-14 04:18:00,1.979,1.9791,1.979,1.9791,1177000000.0
2008-04-14 04:19:00,1.9791,1.9791,1.9787,1.9789,1560600000.0
2008-04-14 04:20:00,1.9789,1.9791,1.9783,1.9786,1569080000.0
2008-04-14 04:21:00,1.9786,1.9786,1.9781,1.9782,89360000.0
2008-04-14 04:22:00,1.9782,1.9786,1.9782,1.9786,385900000.0
2008-04-14 04:23:00,1.9786,1.9786,1.9782,1.9782,595200000.0
2008-04-14 04:24:00,1.9782,1.9786,1.9782,1.9784,779200000.0
2008-04-14 04:25:00,1.9784,1.9784,1.9784,1.9784,869600000.0
2008-04-14 04:26:00,1.9784,1.9784,1.978,1.9781,980800000.0
2008-04-14 04:27:00,1.9781,1.9782,1.978,1.9781,1946800000.0
2008-04-14 04:28:00,1.9781,1.9781,1.978,1.9781,1887200000.0
2008-04-14 04:29:00,1.9781,1.9781,1.978,1.9781,1706800000.0
2008-04-14 04:30:00,1.9781,1.9781,1.9781,1.9781,1595400000.0
2008-04-14 04:31:00,1.9781,1.9782,1.978,1.9781,1718000000.0
2008-04-14 04:32:00,1.978,1.9781,1.978,1.978,1409500000.0
2008-04-14 04:33:00,1.9782,1.9783,1.978,1.9782,1409500000.0
2008-04-14 04:34:00,1.9782,1.9791,1.978,1.9789,357800000.0
2008-04-14 04:35:00,1.9789,1.9791,1.9781,1.9785,1047700000.0
2008-04-14 04:36:00,1.9785,1.9785,1.9784,1.9784,2116400000.0
2008-04-14 04:37:00,1.9784,1.9784,1.9784,1.9784,1399300000.0
2008-04-14 04:38:00,1.9784,1.9784,1.977,1.9779,1174280000.0
2008-04-14 04:39:00,1.9779,1.9782,1.9779,1.9782,1279800000.0
2008-04-14 04:40:00,1.9779,1.9792,1.9779,1.9783,981780000.0
2008-04-14 04:41:00,1.9783,1.9789,1.978,1.9783,1308600000.0
2008-04-14 04:42:00,1.9783,1.9783,1.9778,1.9782,1149100000.0
2008-04-14 04:43:00,1.9782,1.9784,1.9777,1.9777,770500000.0
2008-04-14 04:44:00,1.9777,1.9783,1.9777,1.978,1759300000.0
2008-04-14 04:45:00,1.978,1.9781,1.9778,1.9781,1201600000.0
2008-04-14 04:46:00,1.9781,1.9782,1.9779,1.978,720900000.0
2008-04-14 04:47:00,1.978,1.9782,1.978,1.9782,1177800000.0
2008-04-14 04:48:00,1.9785,1.9785,1.9781,1.9782,1289940000.0
2008-04-14 04:49:00,1.978,1.9782,1.9779,1.9782,1289940000.0
2008-04-14 04:50:00,1.9782,1.9782,1.9779,1.9779,617100000.0
2008-04-14 04:51:00,1.9779,1.9785,1.9779,1.9784,620700000.0
2008-04-14 04:52:00,1.9789,1.9792,1.9784,1.9788,561600000.0
2008-04-14 04:53:00,1.9788,1.9792,1.9788,1.9788,679200000.0
2008-04-14 04:54:00,1.9788,1.9788,1.9786,1.9788,612400000.0
2008-04-14 04:55:00,1.9788,1.9788,1.9786,1.9788,1197300000.0
2008-04-14 04:56:00,1.9788,1.9794,1.9788,1.9792,632000000.0
2008-04-14 04:57:00,1.9792,1.9792,1.9792,1.9792,778000000.0
2008-04-14 04:58:00,1.9792,1.9793,1.9791,1.9793,752400000.0
2008-04-14 04:59:00,1.9793,1.9795,1.9791,1.9792,644900000.0
2008-04-14 05:00:00,1.9792,1.9792,1.9785,1.9786,404240000.0
2008-04-14 05:01:00,1.9786,1.9795,1.9784,1.9794,318880000.0
2008-04-14 05:02:00,1.9794,1.9796,1.9792,1.9793,465200000.0
2008-04-14 05:03:00,1.9793,1.9794,1.9793,1.9793,775900000.0
2008-04-14 05:04:00,1.9793,1.9795,1.9793,1.9795,1170000000.0
2008-04-14 05:05:00,1.9795,1.9796,1.9795,1.9796,701200000.0
2008-04-14 05:06:00,1.9796,1.9798,1.979,1.9794,928880000.0
2008-04-14 05:07:00,1.9794,1.9796,1.979,1.9792,1489200000.0
2008-04-14 05:08:00,1.9792,1.9795,1.9783,1.9786,797500000.0
2008-04-14 05:09:00,1.9786,1.9791,1.9786,1.9787,1464800000.0
2008-04-14 05:10:00,1.9787,1.9793,1.9786,1.9788,2030700000.0
2008-04-14 05:11:00,1.9788,1.9791,1.9788,1.979,1205900000.0
2008-04-14 05:12:00,1.979,1.979,1.9786,1.9788,1500500000.0
2008-04-14 05:13:00,1.9788,1.9788,1.9784,1.9786,1122000000.0
2008-04-14 05:14:00,1.9786,1.9786,1.9786,1.9786,807800000.0
2008-04-14 05:15:00,1.9786,1.9786,1.9783,1.9786,1061500000.0
2008-04-14 05:16:00,1.9786,1.9788,1.9785,1.9785,777900000.0
2008-04-14 05:17:00,1.9785,1.979,1.9783,1.979,1689300000.0
2008-04-14 05:18:00,1.979,1.979,1.9787,1.979,1259600000.0
2008-04-14 05:19:00,1.979,1.979,1.979,1.979,1560000000.0
2008-04-14 05:20:00,1.979,1.979,1.979,1.979,1554000000.0
2008-04-14 05:22:00,1.979,1.9793,1.979,1.9793,2098800000.0
2008-04-14 05:23:00,1.9793,1.9793,1.9788,1.9789,1948500000.0
2008-04-14 05:25:00,1.9789,1.979,1.9782,1.9788,1325100000.0
2008-04-14 05:26:00,1.9788,1.9793,1.9787,1.9788,967800000.0
2008-04-14 05:27:00,1.9788,1.9793,1.9788,1.9788,1163200000.0
2008-04-14 05:28:00,1.979,1.979,1.979,1.979,635200000.0
2008-04-14 05:29:00,1.9791,1.9791,1.979,1.9791,635200000.0
2008-04-14 05:30:00,1.979,1.979,1.9788,1.9788,635200000.0
2008-04-14 05:31:00,1.9788,1.9788,1.9785,1.9786,977400000.0
2008-04-14 05:32:00,1.9786,1.9789,1.9786,1.9788,1608800000.0
2008-04-14 05:33:00,1.9788,1.9788,1.9788,1.9788,1548000000.0
2008-04-14 05:34:00,1.9788,1.9788,1.9786,1.9788,1439740000.0
2008-04-14 05:35:00,1.9788,1.9794,1.9786,1.97935,1029920000.0
2008-04-14 05:36:00,1.97935,1.97935,1.9786,1.9787,1338640000.0
2008-04-14 05:37:00,1.9787,1.9787,1.9783,1.9785,1584000000.0
2008-04-14 05:38:00,1.9785,1.9785,1.9781,1.9782,1549600000.0
2008-04-14 05:39:00,1.9782,1.9785,1.9777,1.9783,1244540000.0
2008-04-14 05:40:00,1.9783,1.9791,1.9781,1.9789,544980000.0
2008-04-14 05:41:00,1.9789,1.9789,1.9787,1.9787,759300000.0
2008-04-14 05:42:00,1.9787,1.979,1.9787,1.979,348200000.0
2008-04-14 05:43:00,1.979,1.9791,1.9786,1.9788,999600000.0
2008-04-14 05:44:00,1.9788,1.9789,1.9783,1.9783,1429900000.0
2008-04-14 05:45:00,1.9783,1.9788,1.9783,1.9788,52000000.0
2008-04-14 05:46:00,1.9788,1.9788,1.9784,1.9784,383600000.0
2008-04-14 05:47:00,1.9784,1.9784,1.9778,1.9782,894600000.0
2008-04-14 05:48:00,1.9782,1.9785,1.978,1.9783,931100000.0
2008-04-14 05:49:00,1.9783,1.9783,1.9783,1.9783,828300000.0
2008-04-14 05:50:00,1.9783,1.9785,1.9781,1.9784,343100000.0
2008-04-14 05:51:00,1.9784,1.9785,1.9784,1.9784,156600000.0
2008-04-14 05:52:00,1.9784,1.9786,1.9783,1.9786,1511800000.0
2008-04-14 05:53:00,1.9786,1.9787,1.9786,1.9787,1689000000.0
2008-04-14 05:54:00,1.9787,1.9788,1.9786,1.9787,1363000000.0
2008-04-14 05:55:00,1.9787,1.9787,1.9781,1.9781,1251000000.0
2008-04-14 05:56:00,1.9781,1.9785,1.9781,1.9785,1945600000.0
2008-04-14 05:57:00,1.9785,1.9787,1.9783,1.9783,1238800000.0
2008-04-14 05:58:00,1.9783,1.9786,1.9783,1.9786,834000000.0
2008-04-14 05:59:00,1.9785,1.979,1.9784,1.9788,1312500000.0
2008-04-14 06:00:00,1.9788,1.9789,1.9787,1.9789,1542800000.0
2008-04-14 06:01:00,1.9789,1.979,1.9788,1.9789,1487400000.0
2008-04-14 06:02:00,1.9789,1.9801,1.9789,1.9799,1438400000.0
2008-04-14 06:03:00,1.9799,1.9803,1.9791,1.97975,1031360000.0
2008-04-14 06:04:00,1.97975,1.9805,1.9795,1.9796,779640000.0
2008-04-14 06:05:00,1.9796,1.9798,1.9795,1.9798,1270100000.0
2008-04-14 06:06:00,1.9798,1.9798,1.9792,1.9792,1369960000.0
2008-04-14 06:07:00,1.9792,1.9794,1.97905,1.97905,1180960000.0
2008-04-14 06:08:00,1.97905,1.9791,1.97885,1.97905,20640000.0
2008-04-14 06:09:00,1.97905,1.9792,1.97895,1.9791,371760000.0
2008-04-14 06:10:00,1.9791,1.98,1.9791,1.9799,1050600000.0
2008-04-14 06:11:00,1.9799,1.9799,1.9799,1.9799,1524000000.0
2008-04-14 06:12:00,1.9799,1.9799,1.9796,1.9797,1536000000.0
2008-04-14 06:13:00,1.9797,1.9797,1.9795,1.9796,1536000000.0
2008-04-14 06:14:00,1.9796,1.9799,1.9796,1.9799,1548000000.0
2008-04-14 06:15:00,1.9799,1.9799,1.9793,1.9797,1469700000.0
2008-04-14 06:16:00,1.9797,1.9797,1.9791,1.9796,1528300000.0
2008-04-14 06:17:00,1.9796,1.9797,1.9792,1.9793,1782500000.0
2008-04-14 06:18:00,1.9793,1.9795,1.9788,1.9791,1129600000.0
2008-04-14 06:19:00,1.9791,1.9795,1.979,1.979,1056700000.0
2008-04-14 06:20:00,1.979,1.9793,1.979,1.9793,213100000.0
2008-04-14 06:21:00,1.9793,1.9795,1.9791,1.9793,613600000.0
2008-04-14 06:22:00,1.9793,1.9797,1.9793,1.9793,824600000.0
2008-04-14 06:23:00,1.9793,1.9794,1.9788,1.9794,1217600000.0
2008-04-14 06:24:00,1.9794,1.9796,1.9792,1.9793,111400000.0
2008-04-14 06:25:00,1.9793,1.9794,1.9789,1.9789,259700000.0
2008-04-14 06:26:00,1.9789,1.9789,1.9789,1.9789,327800000.0
2008-04-14 06:27:00,1.9789,1.9791,1.9789,1.9791,531200000.0
2008-04-14 06:28:00,1.9791,1.9796,1.979,1.9793,83800000.0
2008-04-14 06:29:00,1.9793,1.9796,1.9792,1.9795,713000000.0
2008-04-14 06:30:00,1.9795,1.9798,1.9795,1.9795,813700000.0
2008-04-14 06:31:00,1.9795,1.9801,1.9794,1.9798,440000000.0
2008-04-14 06:32:00,1.9798,1.9802,1.9798,1.9799,382000000.0
2008-04-14 06:33:00,1.9799,1.9801,1.9793,1.9795,158700000.0
2008-04-14 06:34:00,1.9795,1.9795,1.9783,1.9785,759900000.0
2008-04-14 06:35:00,1.9785,1.9791,1.9783,1.9789,740860000.0
2008-04-14 06:36:00,1.9789,1.9791,1.9789,1.979,928700000.0
2008-04-14 06:37:00,1.979,1.9792,1.9787,1.9791,946100000.0
2008-04-14 06:38:00,1.9791,1.9792,1.9784,1.9784,517880000.0
2008-04-14 06:39:00,1.9784,1.9787,1.9778,1.9778,1505440000.0
2008-04-14 06:40:00,1.9778,1.9785,1.9775,1.9778,695500000.0
2008-04-14 06:41:00,1.9778,1.9789,1.9778,1.9788,764400000.0
2008-04-14 06:42:00,1.9788,1.979,1.9787,1.979,375300000.0
2008-04-14 06:43:00,1.979,1.9792,1.9788,1.979,1464000000.0
2008-04-14 06:44:00,1.9789,1.9795,1.9788,1.9793,1003900000.0
2008-04-14 06:45:00,1.9793,1.9793,1.9787,1.9789,807000000.0
2008-04-14 06:46:00,1.9789,1.9794,1.9789,1.9791,1455500000.0
2008-04-14 06:47:00,1.9791,1.9792,1.9785,1.9785,1342800000.0
2008-04-14 06:48:00,1.9785,1.9792,1.9783,1.9786,786200000.0
2008-04-14 06:49:00,1.9786,1.9794,1.9785,1.9792,713000000.0
2008-04-14 06:50:00,1.9792,1.9797,1.9788,1.9793,897900000.0
2008-04-14 06:51:00,1.9793,1.9796,1.979,1.9795,1007280000.0
2008-04-14 06:52:00,1.9795,1.9795,1.9791,1.9793,730000000.0
2008-04-14 06:53:00,1.9793,1.9797,1.9793,1.9796,161700000.0
2008-04-14 06:54:00,1.9796,1.9796,1.9789,1.979,796100000.0
2008-04-14 06:55:00,1.979,1.9791,1.97865,1.9787,869280000.0
2008-04-14 06:56:00,1.9787,1.9789,1.97865,1.9787,1107340000.0
2008-04-14 06:57:00,1.9787,1.9792,1.9785,1.9786,1514300000.0
2008-04-14 06:58:00,1.9786,1.9786,1.9785,1.9785,1585600000.0
2008-04-14 06:59:00,1.9785,1.9785,1.9783,1.9785,721200000.0
2008-04-14 07:00:00,1.9785,1.9785,1.9781,1.9784,623300000.0
2008-04-14 07:01:00,1.9784,1.9784,1.9781,1.9781,629600000.0
2008-04-14 07:02:00,1.9781,1.9785,1.9781,1.9783,1309100000.0
2008-04-14 07:03:00,1.9783,1.9802,1.9783,1.9797,995780000.0
2008-04-14 07:04:00,1.9797,1.9806,1.9796,1.9802,1019720000.0
2008-04-14 07:05:00,1.9802,1.9802,1.9798,1.9798,1015740000.0
2008-04-14 07:06:00,1.9798,1.98,1.9797,1.9798,1441600000.0
2008-04-14 07:07:00,1.9798,1.98,1.979,1.9793,1598100000.0
2008-04-14 07:08:00,1.9793,1.9795,1.9792,1.9795,1583200000.0
2008-04-14 07:09:00,1.9795,1.9798,1.9794,1.9794,1109600000.0
2008-04-14 07:10:00,1.979,1.9791,1.9789,1.979,1338000000.0
2008-04-14 07:11:00,1.9788,1.9792,1.9788,1.9792,1338000000.0
2008-04-14 07:12:00,1.9792,1.9792,1.9788,1.9791,895600000.0
2008-04-14 07:13:00,1.979,1.9792,1.9787,1.9788,993600000.0
2008-04-14 07:14:00,1.9788,1.9798,1.97865,1.9794,524320000.0
2008-04-14 07:15:00,1.9794,1.9798,1.9787,1.9796,480200000.0
2008-04-14 07:16:00,1.9796,1.98,1.9792,1.9793,766200000.0
2008-04-14 07:17:00,1.9793,1.9795,1.9793,1.9795,976000000.0
2008-04-14 07:18:00,1.9795,1.9799,1.97885,1.97945,674120000.0
2008-04-14 07:19:00,1.97945,1.9803,1.97905,1.9795,1008100000.0
2008-04-14 07:20:00,1.9795,1.97985,1.97745,1.9779,652780000.0
2008-04-14 07:21:00,1.9779,1.9786,1.97775,1.9784,633660000.0
2008-04-14 07:22:00,1.9784,1.9788,1.9783,1.9783,752700000.0
2008-04-14 07:23:00,1.9783,1.9793,1.9783,1.9792,481100000.0
2008-04-14 07:24:00,1.9792,1.9796,1.9782,1.9787,693500000.0
2008-04-14 07:25:00,1.9787,1.9788,1.9786,1.9788,1726400000.0
2008-04-14 07:26:00,1.9788,1.9788,1.9783,1.9783,2005200000.0
2008-04-14 07:27:00,1.9783,1.9787,1.97815,1.9787,647000000.0
2008-04-14 07:28:00,1.9787,1.9787,1.9784,1.9784,1128800000.0
2008-04-14 07:29:00,1.9784,1.9788,1.9783,1.9786,1001900000.0
2008-04-14 07:30:00,1.9786,1.9788,1.9784,1.9786,676500000.0
2008-04-14 07:31:00,1.9786,1.97865,1.97835,1.97865,105600000.0
2008-04-14 07:32:00,1.97865,1.97895,1.97835,1.97875,118200000.0
2008-04-14 07:33:00,1.97875,1.97875,1.9782,1.97835,1394800000.0
2008-04-14 07:34:00,1.97835,1.97885,1.97825,1.97885,1511000000.0
2008-04-14 07:35:00,1.97885,1.9791,1.97855,1.97905,218400000.0
2008-04-14 07:36:00,1.97905,1.97905,1.97835,1.97905,1126600000.0
2008-04-14 07:37:00,1.97905,1.9792,1.97865,1.9791,927800000.0
2008-04-14 07:38:00,1.9791,1.97955,1.9791,1.97955,377900000.0
2008-04-14 07:39:00,1.97955,1.97965,1.9789,1.9789,128400000.0
2008-04-14 07:40:00,1.9789,1.9793,1.9789,1.9792,744400000.0
2008-04-14 07:41:00,1.9792,1.9793,1.9792,1.9792,105100000.0
2008-04-14 07:42:00,1.9792,1.9792,1.9786,1.9787,159100000.0
2008-04-14 07:43:00,1.9787,1.9787,1.9774,1.9776,821260000.0
2008-04-14 07:44:00,1.9776,1.9781,1.9775,1.9777,546900000.0
2008-04-14 07:45:00,1.9777,1.9777,1.9762,1.9765,290660000.0
2008-04-14 07:46:00,1.9765,1.9768,1.9765,1.9766,678400000.0
2008-04-14 07:47:00,1.9766,1.9768,1.97575,1.97575,162200000.0
2008-04-14 07:48:00,1.97575,1.97585,1.97485,1.97505,331600000.0
2008-04-14 07:49:00,1.97505,1.9753,1.9748,1.9753,502300000.0
2008-04-14 07:50:00,1.9753,1.9758,1.9752,1.9755,276100000.0
2008-04-14 07:51:00,1.9755,1.97555,1.97525,1.9753,481300000.0
2008-04-14 07:52:00,1.9753,1.9753,1.9753,1.9753,106400000.0
2008-04-14 07:53:00,1.9753,1.9753,1.9749,1.9749,120400000.0
2008-04-14 07:54:00,1.9749,1.9755,1.9748,1.97515,221400000.0
2008-04-14 07:55:00,1.97515,1.9753,1.9748,1.9753,103280000.0
2008-04-14 07:56:00,1.9753,1.97555,1.9749,1.97515,241800000.0
2008-04-14 07:57:00,1.97515,1.9752,1.97485,1.97505,333100000.0
2008-04-14 07:58:00,1.97505,1.97535,1.97485,1.97515,195860000.0
2008-04-14 07:59:00,1.97515,1.9753,1.9749,1.9751,401200000.0
2008-04-14 08:00:00,1.9751,1.97595,1.9749,1.9759,91800000.0
2008-04-14 08:01:00,1.9759,1.97615,1.9758,1.9758,28980000.0
2008-04-14 08:02:00,1.9758,1.97635,1.9758,1.9763,146360000.0
2008-04-14 08:03:00,1.9763,1.9766,1.9763,1.9765,149740000.0
2008-04-14 08:04:00,1.9765,1.9765,1.97595,1.97605,140500000.0
2008-04-14 08:05:00,1.97605,1.97625,1.97605,1.97625,118600000.0
2008-04-14 08:06:00,1.9764,1.97645,1.97605,1.97605,106840000.0
2008-04-14 08:07:00,1.97605,1.9762,1.97605,1.9762,64120000.0
2008-04-14 08:08:00,1.9762,1.97645,1.9762,1.9763,68400000.0
2008-04-14 08:09:00,1.9763,1.97655,1.97625,1.97625,109760000.0
2008-04-14 08:10:00,1.97625,1.9768,1.97625,1.9767,70180000.0
2008-04-14 08:11:00,1.9767,1.9769,1.9764,1.97645,59180000.0
2008-04-14 08:12:00,1.97645,1.9769,1.97645,1.97665,79820000.0
2008-04-14 08:13:00,1.97665,1.9781,1.97665,1.9774,63220000.0
2008-04-14 08:14:00,1.9774,1.9783,1.97735,1.9782,60340000.0
2008-04-14 08:15:00,1.97825,1.9785,1.97815,1.97825,69940000.0
2008-04-14 08:16:00,1.97825,1.9786,1.97825,1.97825,55300000.0
2008-04-14 08:17:00,1.97825,1.9797,1.97825,1.97925,68780000.0
2008-04-14 08:18:00,1.9793,1.9801,1.9793,1.97975,58680000.0
2008-04-14 08:19:00,1.97975,1.9799,1.97975,1.97985,52100000.0
2008-04-14 08:20:00,1.97985,1.98,1.9794,1.9799,56440000.0
2008-04-14 08:21:00,1.9799,1.9802,1.9792,1.97985,51860000.0
2008-04-14 08:22:00,1.97985,1.9805,1.97965,1.97975,54460000.0
2008-04-14 08:23:00,1.97975,1.9801,1.9791,1.9794,60920000.0
2008-04-14 08:24:00,1.9793,1.9796,1.97895,1.9792,47080000.0
2008-04-14 08:25:00,1.97915,1.9797,1.9791,1.9795,56100000.0
2008-04-14 08:26:00,1.9795,1.9798,1.9789,1.9794,78200000.0
2008-04-14 08:27:00,1.9794,1.97945,1.9782,1.97865,69000000.0
2008-04-14 08:28:00,1.9787,1.97895,1.9783,1.9784,33880000.0
2008-04-14 08:29:00,1.9784,1.9787,1.9783,1.9787,102200000.0
2008-04-14 08:30:00,1.9787,1.9788,1.9785,1.9788,48440000.0
2008-04-14 08:31:00,1.9788,1.979,1.9783,1.97835,62940000.0
2008-04-14 08:32:00,1.97835,1.9784,1.9771,1.9773,47120000.0
2008-04-14 08:33:00,1.9773,1.9777,1.977,1.9775,38120000.0
2008-04-14 08:34:00,1.9775,1.9775,1.97685,1.97695,42860000.0
2008-04-14 08:35:00,1.97695,1.97695,1.9765,1.97655,41320000.0
2008-04-14 08:36:00,1.97655,1.9784,1.97655,1.9777,52100000.0
2008-04-14 08:37:00,1.9777,1.9783,1.97725,1.9773,73280000.0
2008-04-14 08:38:00,1.9773,1.9779,1.9769,1.97715,46260000.0
2008-04-14 08:39:00,1.97715,1.9777,1.9771,1.97745,128620000.0
2008-04-14 08:40:00,1.9774,1.97765,1.977,1.9773,140440000.0
2008-04-14 08:41:00,1.9773,1.9774,1.9763,1.97645,242480000.0
2008-04-14 08:42:00,1.97645,1.9767,1.97605,1.9763,100760000.0
2008-04-14 08:43:00,1.9763,1.9764,1.97595,1.976,93160000.0
2008-04-14 08:44:00,1.97595,1.976,1.97485,1.97495,114420000.0
2008-04-14 08:45:00,1.975,1.9759,1.9747,1.9759,79200000.0
2008-04-14 08:46:00,1.9759,1.9765,1.9752,1.9754,96420000.0
2008-04-14 08:47:00,1.9754,1.9757,1.9752,1.9757,88240000.0
2008-04-14 08:48:00,1.9757,1.9764,1.97535,1.9755,121940000.0
2008-04-14 08:49:00,1.9755,1.9756,1.97505,1.9753,64740000.0
2008-04-14 08:50:00,1.9753,1.97555,1.97505,1.9751,79180000.0
2008-04-14 08:51:00,1.9751,1.97525,1.97475,1.9749,63980000.0
2008-04-14 08:52:00,1.9749,1.9753,1.97475,1.9748,129740000.0
2008-04-14 08:53:00,1.9748,1.9751,1.97415,1.9746,77640000.0
2008-04-14 08:54:00,1.9746,1.97465,1.9735,1.9735,148420000.0
2008-04-14 08:55:00,1.9735,1.9735,1.9729,1.973,116600000.0
2008-04-14 08:56:00,1.973,1.9731,1.97225,1.97225,116100000.0
2008-04-14 08:57:00,1.97225,1.9731,1.97195,1.97285,206400000.0
2008-04-14 08:58:00,1.97285,1.9731,1.97175,1.97195,225100000.0
2008-04-14 08:59:00,1.97185,1.9725,1.97175,1.97225,362400000.0
2008-04-14 09:00:00,1.97225,1.97345,1.97215,1.9729,405700000.0
2008-04-14 09:01:00,1.97295,1.97385,1.97295,1.97365,194400000.0
2008-04-14 09:02:00,1.97365,1.9748,1.97355,1.97465,169700000.0
2008-04-14 09:03:00,1.9745,1.9757,1.97435,1.9756,186700000.0
2008-04-14 09:04:00,1.9756,1.97595,1.97525,1.97525,195400000.0
2008-04-14 09:05:00,1.9752,1.9752,1.97325,1.9739,211200000.0
2008-04-14 09:06:00,1.9739,1.9739,1.9724,1.9733,251600000.0
2008-04-14 09:07:00,1.9733,1.9743,1.9733,1.9737,176900000.0
2008-04-14 09:08:00,1.9737,1.9741,1.97335,1.97395,251700000.0
2008-04-14 09:09:00,1.9741,1.97425,1.97365,1.97385,228000000.0
2008-04-14 09:10:00,1.97385,1.9742,1.97345,1.9738,262800000.0
2008-04-14 09:11:00,1.97375,1.9741,1.97275,1.9729,450500000.0
2008-04-14 09:12:00,1.9729,1.97355,1.9724,1.97275,170400000.0
2008-04-14 09:13:00,1.9729,1.974,1.9727,1.9735,272600000.0
2008-04-14 09:14:00,1.9735,1.9742,1.97335,1.9738,107900000.0
2008-04-14 09:15:00,1.9738,1.974,1.9729,1.9732,177900000.0
2008-04-14 09:16:00,1.9732,1.97365,1.973,1.9735,141300000.0
2008-04-14 09:17:00,1.9735,1.9735,1.97315,1.9734,98000000.0
2008-04-14 09:18:00,1.97345,1.9736,1.973,1.973,139000000.0
2008-04-14 09:19:00,1.9732,1.9738,1.973,1.97345,146100000.0
2008-04-14 09:20:00,1.97345,1.9739,1.97315,1.97375,248500000.0
2008-04-14 09:21:00,1.97375,1.9753,1.97355,1.9751,191600000.0
2008-04-14 09:22:00,1.9751,1.9758,1.97465,1.9754,157700000.0
2008-04-14 09:23:00,1.97535,1.9755,1.97485,1.97525,240000000.0
2008-04-14 09:24:00,1.9754,1.9758,1.97525,1.97525,204000000.0
2008-04-14 09:25:00,1.97525,1.9756,1.9746,1.9749,324700000.0
2008-04-14 09:26:00,1.9749,1.9751,1.9743,1.9745,242700000.0
2008-04-14 09:27:00,1.9745,1.9752,1.9737,1.9739,106400000.0
2008-04-14 09:28:00,1.9737,1.9742,1.9737,1.9738,158800000.0
2008-04-14 09:29:00,1.97395,1.974,1.97145,1.9719,93000000.0
2008-04-14 09:30:00,1.972,1.972,1.971,1.97115,129300000.0
2008-04-14 09:31:00,1.97115,1.97155,1.97045,1.97065,428600000.0
2008-04-14 09:32:00,1.97065,1.9714,1.97035,1.9709,222900000.0
2008-04-14 09:33:00,1.9709,1.97155,1.9709,1.9712,73500000.0
2008-04-14 09:34:00,1.9712,1.9717,1.9712,1.9715,63800000.0
2008-04-14 09:35:00,1.9715,1.9719,1.9713,1.9716,249300000.0
2008-04-14 09:36:00,1.9716,1.9724,1.97155,1.9724,106400000.0
2008-04-14 09:37:00,1.9724,1.9728,1.9723,1.9723,167300000.0
2008-04-14 09:38:00,1.9721,1.9726,1.97205,1.97245,315200000.0
2008-04-14 09:39:00,1.97245,1.9728,1.97245,1.97275,153300000.0
2008-04-14 09:40:00,1.97275,1.9728,1.9723,1.97235,149200000.0
2008-04-14 09:41:00,1.97235,1.9726,1.9721,1.9721,225900000.0
2008-04-14 09:42:00,1.9721,1.9721,1.97175,1.97175,283100000.0
2008-04-14 09:43:00,1.97175,1.97205,1.9716,1.97205,200100000.0
2008-04-14 09:44:00,1.97205,1.9725,1.972,1.9722,273700000.0
2008-04-14 09:45:00,1.9722,1.97235,1.9721,1.9722,62000000.0
2008-04-14 09:46:00,1.9722,1.9724,1.97205,1.9722,82200000.0
2008-04-14 09:47:00,1.9722,1.9734,1.97215,1.9728,182400000.0
2008-04-14 09:48:00,1.9728,1.97285,1.97215,1.97235,306900000.0
2008-04-14 09:49:00,1.97235,1.9727,1.9717,1.9719,232400000.0
2008-04-14 09:50:00,1.97175,1.9723,1.9717,1.97185,193900000.0
2008-04-14 09:51:00,1.97185,1.97185,1.971,1.9711,295400000.0
2008-04-14 09:52:00,1.9711,1.9711,1.9707,1.971,52800000.0
2008-04-14 09:53:00,1.971,1.9713,1.9709,1.97115,65400000.0
2008-04-14 09:54:00,1.9712,1.9713,1.9704,1.9704,81800000.0
2008-04-14 09:55:00,1.9704,1.971,1.9702,1.971,93000000.0
2008-04-14 09:56:00,1.9708,1.9713,1.9703,1.9713,79600000.0
2008-04-14 09:57:00,1.9713,1.9719,1.971,1.9719,139000000.0
2008-04-14 09:58:00,1.9719,1.9719,1.9716,1.9717,163200000.0
2008-04-14 09:59:00,1.9717,1.972,1.97135,1.9716,183900000.0
2008-04-14 10:00:00,1.9716,1.972,1.9716,1.972,47600000.0
2008-04-14 10:01:00,1.972,1.9721,1.9716,1.9721,185700000.0
2008-04-14 10:02:00,1.9721,1.9723,1.97165,1.97185,275800000.0
2008-04-14 10:03:00,1.97185,1.9719,1.97125,1.97125,144800000.0
2008-04-14 10:04:00,1.97125,1.9715,1.97125,1.9715,228900000.0
2008-04-14 10:05:00,1.9715,1.9717,1.9712,1.9717,50600000.0
2008-04-14 10:06:00,1.97155,1.9723,1.9715,1.9723,98100000.0
2008-04-14 10:07:00,1.9723,1.9723,1.972,1.97215,269200000.0
2008-04-14 10:08:00,1.97215,1.9726,1.97215,1.9723,244600000.0
2008-04-14 10:09:00,1.9723,1.9726,1.9721,1.97235,137400000.0
2008-04-14 10:10:00,1.97235,1.9729,1.97235,1.97265,197700000.0
2008-04-14 10:11:00,1.97265,1.973,1.97255,1.97285,231300000.0
2008-04-14 10:12:00,1.97285,1.97285,1.97235,1.97235,203200000.0
2008-04-14 10:13:00,1.97235,1.9727,1.97215,1.9723,111400000.0
2008-04-14 10:14:00,1.9723,1.9723,1.97145,1.9717,221200000.0
2008-04-14 10:15:00,1.97155,1.973,1.97145,1.97255,169200000.0
2008-04-14 10:16:00,1.97255,1.973,1.9725,1.9726,206200000.0
2008-04-14 10:17:00,1.9726,1.9727,1.9721,1.97265,312200000.0
2008-04-14 10:18:00,1.97265,1.9728,1.97135,1.9722,163400000.0
2008-04-14 10:19:00,1.9722,1.9726,1.97195,1.97215,329200000.0
2008-04-14 10:20:00,1.9722,1.97295,1.9722,1.9729,186100000.0
2008-04-14 10:21:00,1.9729,1.973,1.97255,1.97255,163600000.0
2008-04-14 10:22:00,1.97255,1.974,1.97255,1.974,185000000.0
2008-04-14 10:23:00,1.974,1.9741,1.9733,1.97345,193200000.0
2008-04-14 10:24:00,1.97345,1.9743,1.97335,1.97345,392800000.0
2008-04-14 10:25:00,1.97345,1.9741,1.97305,1.974,99600000.0
2008-04-14 10:26:00,1.974,1.9743,1.9736,1.9737,86400000.0
2008-04-14 10:27:00,1.9737,1.9744,1.9737,1.9742,84200000.0
2008-04-14 10:28:00,1.9744,1.9744,1.9738,1.9739,47000000.0
2008-04-14 10:29:00,1.9739,1.9745,1.9735,1.9739,92600000.0
2008-04-14 10:30:00,1.9739,1.9747,1.9738,1.9746,161400000.0
2008-04-14 10:31:00,1.9746,1.9755,1.97445,1.9751,130900000.0
2008-04-14 10:32:00,1.9751,1.9756,1.9747,1.9752,351600000.0
2008-04-14 10:33:00,1.9752,1.97555,1.97505,1.9753,70700000.0
2008-04-14 10:34:00,1.9753,1.9761,1.9753,1.9759,129600000.0
2008-04-14 10:35:00,1.9759,1.9759,1.97515,1.97575,103200000.0
2008-04-14 10:36:00,1.97575,1.9759,1.9757,1.9758,91200000.0
2008-04-14 10:37:00,1.9758,1.976,1.97515,1.9753,132200000.0
2008-04-14 10:38:00,1.9753,1.9756,1.975,1.9751,112800000.0
2008-04-14 10:39:00,1.9751,1.9751,1.9748,1.9748,102400000.0
2008-04-14 10:40:00,1.9748,1.9748,1.97375,1.97405,139200000.0
2008-04-14 10:41:00,1.97405,1.9747,1.974,1.9747,109400000.0
2008-04-14 10:42:00,1.9747,1.9754,1.97445,1.9752,66200000.0
2008-04-14 10:43:00,1.9752,1.9757,1.9745,1.9748,263000000.0
2008-04-14 10:44:00,1.9748,1.9755,1.9748,1.9748,195200000.0
2008-04-14 10:45:00,1.9748,1.9753,1.9747,1.9751,163000000.0
2008-04-14 10:46:00,1.9751,1.9755,1.97495,1.9754,137400000.0
2008-04-14 10:47:00,1.9754,1.9755,1.97525,1.97535,246000000.0
2008-04-14 10:48:00,1.97565,1.97565,1.97485,1.975,283400000.0
2008-04-14 10:49:00,1.975,1.9752,1.9748,1.9751,49400000.0
2008-04-14 10:50:00,1.9751,1.9755,1.97495,1.9755,88000000.0
2008-04-14 10:51:00,1.9755,1.9755,1.9751,1.9751,90400000.0
2008-04-14 10:52:00,1.97525,1.9762,1.97525,1.9753,210200000.0
2008-04-14 10:53:00,1.9753,1.976,1.97515,1.97545,199300000.0
2008-04-14 10:54:00,1.97545,1.9757,1.9753,1.9756,123600000.0
2008-04-14 10:55:00,1.9756,1.9757,1.9752,1.9754,66200000.0
2008-04-14 10:56:00,1.9754,1.9754,1.975,1.9752,41800000.0
2008-04-14 10:57:00,1.9752,1.9753,1.975,1.9752,28000000.0
2008-04-14 10:58:00,1.9752,1.9753,1.9749,1.9752,17800000.0
2008-04-14 10:59:00,1.9752,1.9755,1.97465,1.9755,102800000.0
2008-04-14 11:00:00,1.9755,1.9756,1.97485,1.9749,153800000.0
2008-04-14 11:01:00,1.9749,1.9751,1.9745,1.9746,39000000.0
2008-04-14 11:02:00,1.9746,1.9748,1.97415,1.9747,37000000.0
2008-04-14 11:03:00,1.9747,1.9747,1.9743,1.9746,19000000.0
2008-04-14 11:04:00,1.9746,1.9747,1.9743,1.9743,28200000.0
2008-04-14 11:05:00,1.9743,1.9744,1.9741,1.9742,37200000.0
2008-04-14 11:06:00,1.9742,1.9744,1.97385,1.974,93600000.0
2008-04-14 11:07:00,1.974,1.97445,1.97385,1.97425,157800000.0
2008-04-14 11:08:00,1.97425,1.9751,1.97425,1.9748,100200000.0
2008-04-14 11:09:00,1.9748,1.9749,1.97445,1.9745,114100000.0
2008-04-14 11:10:00,1.9745,1.975,1.9742,1.9747,36400000.0
2008-04-14 11:11:00,1.9748,1.9751,1.9746,1.9746,25800000.0
2008-04-14 11:12:00,1.9746,1.9747,1.97455,1.9746,19200000.0
2008-04-14 11:13:00,1.9746,1.975,1.9746,1.975,24000000.0
2008-04-14 11:14:00,1.975,1.975,1.9744,1.975,56500000.0
2008-04-14 11:15:00,1.975,1.975,1.97425,1.9745,190200000.0
2008-04-14 11:16:00,1.9745,1.9745,1.974,1.9741,65800000.0
2008-04-14 11:17:00,1.9741,1.9753,1.9741,1.97525,58200000.0
2008-04-14 11:18:00,1.97525,1.976,1.97525,1.97575,123500000.0
2008-04-14 11:19:00,1.97575,1.9767,1.97565,1.9766,162400000.0
2008-04-14 11:20:00,1.9765,1.9766,1.97615,1.97625,228100000.0
2008-04-14 11:21:00,1.9763,1.9773,1.9762,1.9772,196700000.0
2008-04-14 11:22:00,1.9772,1.9783,1.9769,1.9781,102000000.0
2008-04-14 11:23:00,1.9781,1.9784,1.97795,1.978,89100000.0
2008-04-14 11:24:00,1.978,1.978,1.9773,1.9775,109200000.0
2008-04-14 11:25:00,1.9775,1.9777,1.97695,1.977,42100000.0
2008-04-14 11:26:00,1.977,1.9772,1.9766,1.9768,111500000.0
2008-04-14 11:27:00,1.9768,1.9768,1.9764,1.9764,59400000.0
2008-04-14 11:28:00,1.9764,1.9776,1.9764,1.97695,98900000.0
2008-04-14 11:29:00,1.97695,1.9771,1.9769,1.9771,32000000.0
2008-04-14 11:30:00,1.9771,1.9774,1.9771,1.9772,40000000.0
2008-04-14 11:31:00,1.9772,1.9776,1.9771,1.9771,39000000.0
2008-04-14 11:32:00,1.9771,1.9771,1.9767,1.9767,52100000.0
2008-04-14 11:33:00,1.9767,1.9769,1.97645,1.9766,100400000.0
2008-04-14 11:34:00,1.9767,1.9771,1.9765,1.9767,79300000.0
2008-04-14 11:35:00,1.9767,1.9767,1.97585,1.9762,93100000.0
2008-04-14 11:36:00,1.9762,1.9766,1.976,1.9763,112300000.0
2008-04-14 11:37:00,1.9763,1.9763,1.97555,1.9757,80400000.0
2008-04-14 11:38:00,1.9757,1.9758,1.9751,1.9758,113500000.0
2008-04-14 11:39:00,1.9758,1.9762,1.9754,1.9755,108600000.0
2008-04-14 11:40:00,1.9755,1.9756,1.97515,1.9752,120300000.0
2008-04-14 11:41:00,1.9752,1.9756,1.97505,1.97535,80000000.0
2008-04-14 11:42:00,1.97535,1.97545,1.9748,1.97485,213100000.0
2008-04-14 11:43:00,1.97485,1.9753,1.97485,1.9752,135400000.0
2008-04-14 11:44:00,1.9752,1.9757,1.9752,1.9757,121300000.0
2008-04-14 11:45:00,1.9757,1.97615,1.9756,1.9758,56800000.0
2008-04-14 11:46:00,1.9758,1.9759,1.97515,1.97525,211400000.0
2008-04-14 11:47:00,1.97525,1.9757,1.97525,1.9757,159400000.0
2008-04-14 11:48:00,1.9757,1.9759,1.9755,1.9759,31100000.0
2008-04-14 11:49:00,1.9759,1.9759,1.9759,1.9759,8600000.0
2008-04-14 11:50:00,1.9759,1.9766,1.9759,1.9765,103800000.0
2008-04-14 11:51:00,1.9766,1.9766,1.97605,1.9763,42000000.0
2008-04-14 11:52:00,1.9763,1.9767,1.9762,1.9763,164400000.0
2008-04-14 11:53:00,1.9763,1.97665,1.9763,1.9765,75700000.0
2008-04-14 11:54:00,1.9765,1.9769,1.97625,1.9766,91900000.0
2008-04-14 11:55:00,1.9766,1.977,1.9766,1.9769,24200000.0
2008-04-14 11:56:00,1.9769,1.9771,1.97665,1.9768,76700000.0
2008-04-14 11:57:00,1.97685,1.977,1.9766,1.9766,17400000.0
2008-04-14 11:58:00,1.9766,1.97665,1.9759,1.97615,47700000.0
2008-04-14 11:59:00,1.9761,1.9766,1.9761,1.9764,55900000.0
2008-04-14 12:00:00,1.9764,1.9766,1.9762,1.9764,48200000.0
2008-04-14 12:01:00,1.9764,1.9767,1.97545,1.97545,57400000.0
2008-04-14 12:02:00,1.97555,1.9756,1.9749,1.97495,108300000.0
2008-04-14 12:03:00,1.97495,1.9755,1.9746,1.9746,46400000.0
2008-04-14 12:04:00,1.9746,1.97505,1.97435,1.9749,74400000.0
2008-04-14 12:05:00,1.9749,1.9757,1.9748,1.9756,106200000.0
2008-04-14 12:06:00,1.9756,1.97565,1.97495,1.9753,111600000.0
2008-04-14 12:07:00,1.9753,1.9758,1.9752,1.9754,97800000.0
2008-04-14 12:08:00,1.9754,1.976,1.9754,1.9758,50300000.0
2008-04-14 12:09:00,1.9758,1.97585,1.9752,1.9755,84000000.0
2008-04-14 12:10:00,1.9755,1.9768,1.9755,1.9768,51100000.0
2008-04-14 12:11:00,1.9768,1.9773,1.97615,1.977,68800000.0
2008-04-14 12:12:00,1.977,1.9772,1.9769,1.9769,19200000.0
2008-04-14 12:13:00,1.9769,1.9769,1.97585,1.97605,76500000.0
2008-04-14 12:14:00,1.97605,1.97605,1.9759,1.97605,123000000.0
2008-04-14 12:15:00,1.97605,1.9762,1.97555,1.9757,105200000.0
2008-04-14 12:16:00,1.9757,1.9758,1.9748,1.9751,98100000.0
2008-04-14 12:17:00,1.9751,1.9752,1.9745,1.9747,96900000.0
2008-04-14 12:18:00,1.9747,1.9751,1.9746,1.975,124100000.0
2008-04-14 12:19:00,1.975,1.9751,1.9742,1.9744,147200000.0
2008-04-14 12:20:00,1.9744,1.975,1.9742,1.9745,90200000.0
2008-04-14 12:21:00,1.9745,1.9747,1.97375,1.97375,94000000.0
2008-04-14 12:22:00,1.9739,1.9741,1.9727,1.9731,101300000.0
2008-04-14 12:23:00,1.9731,1.9736,1.973,1.9734,138300000.0
2008-04-14 12:24:00,1.9735,1.9743,1.97345,1.974,171300000.0
2008-04-14 12:25:00,1.9742,1.9742,1.9721,1.9731,126300000.0
2008-04-14 12:26:00,1.9731,1.9735,1.9727,1.97335,183700000.0
2008-04-14 12:27:00,1.9735,1.9735,1.9727,1.9734,184300000.0
2008-04-14 12:28:00,1.9734,1.9746,1.973,1.9745,109000000.0
2008-04-14 12:29:00,1.9746,1.9746,1.9735,1.9735,165400000.0
2008-04-14 12:30:00,1.9735,1.9741,1.9728,1.9736,75200000.0
2008-04-14 12:31:00,1.9736,1.9741,1.97315,1.9736,79200000.0
2008-04-14 12:32:00,1.9737,1.97375,1.97245,1.97255,150500000.0
2008-04-14 12:33:00,1.97255,1.9731,1.9722,1.97285,194100000.0
2008-04-14 12:34:00,1.97285,1.9736,1.97285,1.97325,211600000.0
2008-04-14 12:35:00,1.97325,1.97335,1.972,1.97245,338400000.0
2008-04-14 12:36:00,1.97245,1.9739,1.9723,1.9739,99000000.0
2008-04-14 12:37:00,1.9736,1.9738,1.97265,1.973,131000000.0
2008-04-14 12:38:00,1.9731,1.9733,1.9728,1.97285,61900000.0
2008-04-14 12:39:00,1.97285,1.9729,1.97205,1.97205,48700000.0
2008-04-14 12:40:00,1.9721,1.9723,1.9718,1.972,66200000.0
2008-04-14 12:41:00,1.972,1.9723,1.97185,1.972,72800000.0
2008-04-14 12:42:00,1.972,1.9726,1.9719,1.9722,87400000.0
2008-04-14 12:43:00,1.9722,1.9724,1.9715,1.9715,93500000.0
2008-04-14 12:44:00,1.9715,1.97185,1.9715,1.9718,78400000.0
2008-04-14 12:45:00,1.97165,1.9722,1.97165,1.9721,56200000.0
2008-04-14 12:46:00,1.9721,1.9726,1.9718,1.9726,49500000.0
2008-04-14 12:47:00,1.9726,1.9731,1.9726,1.97295,72900000.0
2008-04-14 12:48:00,1.97285,1.9733,1.97285,1.9731,47900000.0
2008-04-14 12:49:00,1.9731,1.9736,1.9731,1.97355,45200000.0
2008-04-14 12:50:00,1.97355,1.9737,1.973,1.973,76600000.0
2008-04-14 12:51:00,1.973,1.9731,1.97255,1.9728,45000000.0
2008-04-14 12:52:00,1.9728,1.9731,1.9726,1.9728,24600000.0
2008-04-14 12:53:00,1.9728,1.9728,1.9727,1.9727,11000000.0
2008-04-14 12:54:00,1.9728,1.9729,1.9725,1.9725,44100000.0
2008-04-14 12:55:00,1.9725,1.973,1.9722,1.973,156800000.0
2008-04-14 12:56:00,1.973,1.973,1.97235,1.9727,72300000.0
2008-04-14 12:57:00,1.9728,1.97305,1.9719,1.9719,226300000.0
2008-04-14 12:58:00,1.9719,1.9721,1.9718,1.972,168300000.0
2008-04-14 12:59:00,1.972,1.9732,1.9718,1.9732,95700000.0
2008-04-14 13:00:00,1.9732,1.9734,1.9723,1.9725,116100000.0
2008-04-14 13:01:00,1.9727,1.9732,1.9725,1.9732,69600000.0
2008-04-14 13:02:00,1.9732,1.9734,1.973,1.9731,42400000.0
2008-04-14 13:03:00,1.9731,1.9731,1.97265,1.9727,45200000.0
2008-04-14 13:04:00,1.9727,1.9729,1.9727,1.9727,22600000.0
2008-04-14 13:05:00,1.9727,1.9728,1.9721,1.9723,106600000.0
2008-04-14 13:06:00,1.9723,1.9724,1.9719,1.9724,101500000.0
2008-04-14 13:07:00,1.9724,1.9726,1.9723,1.9724,36800000.0
2008-04-14 13:08:00,1.9724,1.9728,1.9724,1.9728,44400000.0
2008-04-14 13:09:00,1.9728,1.9728,1.9723,1.9725,50900000.0
2008-04-14 13:10:00,1.9724,1.9725,1.9722,1.9722,104600000.0
2008-04-14 13:11:00,1.9722,1.9722,1.972,1.9722,28200000.0
2008-04-14 13:12:00,1.9722,1.9724,1.9715,1.9718,104700000.0
2008-04-14 13:13:00,1.9718,1.9725,1.9718,1.97225,80200000.0
2008-04-14 13:14:00,1.97225,1.9724,1.9717,1.9718,52500000.0
2008-04-14 13:15:00,1.9718,1.9719,1.9712,1.9712,149900000.0
2008-04-14 13:16:00,1.9712,1.9716,1.9711,1.9713,115000000.0
2008-04-14 13:17:00,1.9713,1.9719,1.9707,1.9709,98100000.0
2008-04-14 13:18:00,1.9709,1.971,1.9701,1.9708,79400000.0
2008-04-14 13:19:00,1.9708,1.9708,1.97035,1.9704,50800000.0
2008-04-14 13:20:00,1.97045,1.971,1.9704,1.9709,34300000.0
2008-04-14 13:21:00,1.9709,1.9715,1.9707,1.9713,65700000.0
2008-04-14 13:22:00,1.9714,1.9717,1.9711,1.9713,45600000.0
2008-04-14 13:23:00,1.9713,1.97155,1.9713,1.9715,27400000.0
2008-04-14 13:24:00,1.9715,1.9723,1.9715,1.9723,59200000.0
2008-04-14 13:25:00,1.9723,1.9729,1.9723,1.9724,80400000.0
2008-04-14 13:26:00,1.9724,1.9727,1.9721,1.9723,51200000.0
2008-04-14 13:27:00,1.9723,1.9725,1.97205,1.9724,52600000.0
2008-04-14 13:28:00,1.9724,1.9726,1.97175,1.97185,75100000.0
2008-04-14 13:29:00,1.97185,1.9729,1.9718,1.9728,79000000.0
2008-04-14 13:30:00,1.9728,1.9733,1.972,1.9727,106200000.0
2008-04-14 13:31:00,1.9727,1.9728,1.9722,1.9726,76300000.0
2008-04-14 13:32:00,1.9726,1.9727,1.97225,1.9724,59300000.0
2008-04-14 13:33:00,1.97245,1.97285,1.97225,1.9724,66000000.0
2008-04-14 13:34:00,1.9724,1.9725,1.971,1.9713,119700000.0
2008-04-14 13:35:00,1.9713,1.97415,1.9711,1.97415,76400000.0
2008-04-14 13:36:00,1.97425,1.97425,1.9735,1.9741,117400000.0
2008-04-14 13:37:00,1.9741,1.9742,1.9734,1.9742,75800000.0
2008-04-14 13:38:00,1.9742,1.9742,1.9737,1.9737,42500000.0
2008-04-14 13:39:00,1.97375,1.974,1.97335,1.9739,79100000.0
2008-04-14 13:40:00,1.9739,1.9747,1.9735,1.9747,147700000.0
2008-04-14 13:41:00,1.9747,1.9756,1.9741,1.9743,86400000.0
2008-04-14 13:42:00,1.9743,1.9747,1.97405,1.9743,59300000.0
2008-04-14 13:43:00,1.9743,1.9744,1.9733,1.9733,141800000.0
2008-04-14 13:44:00,1.9733,1.9739,1.9733,1.97385,73400000.0
2008-04-14 13:45:00,1.97395,1.9745,1.97365,1.9742,100200000.0
2008-04-14 13:46:00,1.9742,1.9752,1.9742,1.975,77400000.0
2008-04-14 13:47:00,1.975,1.9751,1.9745,1.97495,109600000.0
2008-04-14 13:48:00,1.97495,1.9755,1.9744,1.9749,81000000.0
2008-04-14 13:49:00,1.9749,1.9753,1.9747,1.9751,64700000.0
2008-04-14 13:50:00,1.9751,1.9758,1.9751,1.97575,133300000.0
2008-04-14 13:51:00,1.9756,1.9765,1.97545,1.9763,179800000.0
2008-04-14 13:52:00,1.9763,1.9763,1.97515,1.9752,147900000.0
2008-04-14 13:53:00,1.9752,1.97545,1.97495,1.9752,138400000.0
2008-04-14 13:54:00,1.9752,1.9752,1.9745,1.97465,149100000.0
2008-04-14 13:55:00,1.97465,1.9752,1.9739,1.97405,170100000.0
2008-04-14 13:56:00,1.97405,1.9743,1.9738,1.9741,116700000.0
2008-04-14 13:57:00,1.9741,1.9743,1.9737,1.9739,82900000.0
2008-04-14 13:58:00,1.9739,1.9743,1.9739,1.9741,93500000.0
2008-04-14 13:59:00,1.9741,1.9743,1.9738,1.974,134900000.0
2008-04-14 14:00:00,1.974,1.9751,1.9736,1.9749,71200000.0
2008-04-14 14:01:00,1.9751,1.9751,1.9742,1.9745,100800000.0
2008-04-14 14:02:00,1.9745,1.9747,1.9743,1.9745,97500000.0
2008-04-14 14:03:00,1.9745,1.9751,1.9745,1.9749,83400000.0
2008-04-14 14:04:00,1.9749,1.9754,1.9742,1.97505,106300000.0
2008-04-14 14:05:00,1.975,1.9754,1.97445,1.97445,189200000.0
2008-04-14 14:06:00,1.97445,1.97505,1.9744,1.9749,160600000.0
2008-04-14 14:07:00,1.9749,1.9749,1.9741,1.9747,158200000.0
2008-04-14 14:08:00,1.9747,1.9751,1.9744,1.9749,112000000.0
2008-04-14 14:09:00,1.9749,1.9754,1.9746,1.9748,158400000.0
2008-04-14 14:10:00,1.9748,1.9751,1.97445,1.9747,293400000.0
2008-04-14 14:11:00,1.97475,1.9765,1.97475,1.9763,82300000.0
2008-04-14 14:12:00,1.9763,1.9765,1.9758,1.97625,77400000.0
2008-04-14 14:13:00,1.97625,1.97635,1.97555,1.97555,78200000.0
2008-04-14 14:14:00,1.97555,1.9762,1.97545,1.97585,97200000.0
2008-04-14 14:15:00,1.97585,1.97635,1.9756,1.97635,87300000.0
2008-04-14 14:16:00,1.97635,1.97735,1.9763,1.9771,86500000.0
2008-04-14 14:17:00,1.9771,1.9781,1.9769,1.9778,68600000.0
2008-04-14 14:18:00,1.9778,1.9782,1.9776,1.978,62600000.0
2008-04-14 14:19:00,1.978,1.978,1.97715,1.97725,79300000.0
2008-04-14 14:20:00,1.97725,1.97725,1.9765,1.9766,129500000.0
2008-04-14 14:21:00,1.9766,1.9766,1.9762,1.9764,132000000.0
2008-04-14 14:22:00,1.9764,1.9764,1.9755,1.9755,297000000.0
2008-04-14 14:23:00,1.9755,1.9755,1.9748,1.9749,329000000.0
2008-04-14 14:24:00,1.9749,1.9761,1.9749,1.976,78600000.0
2008-04-14 14:25:00,1.976,1.9765,1.9758,1.9761,109700000.0
2008-04-14 14:26:00,1.9761,1.9765,1.9758,1.97615,55600000.0
2008-04-14 14:27:00,1.9762,1.9762,1.9753,1.9757,107200000.0
2008-04-14 14:28:00,1.9757,1.9763,1.9757,1.97575,63100000.0
2008-04-14 14:29:00,1.97575,1.9765,1.9751,1.9753,356000000.0
2008-04-14 14:30:00,1.9753,1.9784,1.9751,1.97755,268100000.0
2008-04-14 14:31:00,1.9775,1.9776,1.97675,1.9771,89300000.0
2008-04-14 14:32:00,1.9771,1.97715,1.97605,1.97605,356600000.0
2008-04-14 14:33:00,1.9759,1.97595,1.975,1.97595,460200000.0
2008-04-14 14:34:00,1.976,1.97665,1.97595,1.97655,343400000.0
2008-04-14 14:35:00,1.97655,1.9774,1.976,1.97605,479000000.0
2008-04-14 14:36:00,1.976,1.97675,1.9759,1.97645,197100000.0
2008-04-14 14:37:00,1.97645,1.97645,1.9752,1.9753,322200000.0
2008-04-14 14:38:00,1.9752,1.9757,1.9749,1.97535,338900000.0
2008-04-14 14:39:00,1.97535,1.9759,1.9752,1.9752,160700000.0
2008-04-14 14:40:00,1.9753,1.97675,1.9753,1.9767,253600000.0
2008-04-14 14:41:00,1.9767,1.97695,1.9758,1.976,163000000.0
2008-04-14 14:42:00,1.97605,1.97715,1.97585,1.977,179000000.0
2008-04-14 14:43:00,1.977,1.9772,1.9768,1.97705,336400000.0
2008-04-14 14:44:00,1.977,1.97745,1.97665,1.9769,369500000.0
2008-04-14 14:45:00,1.9769,1.9778,1.9769,1.9775,287100000.0
2008-04-14 14:46:00,1.97755,1.97875,1.97745,1.97745,454200000.0
2008-04-14 14:47:00,1.97745,1.97805,1.97685,1.9779,309500000.0
2008-04-14 14:48:00,1.9779,1.9798,1.97785,1.9794,211700000.0
2008-04-14 14:49:00,1.9794,1.981,1.97905,1.9803,306500000.0
2008-04-14 14:50:00,1.9803,1.9804,1.9794,1.9803,283500000.0
2008-04-14 14:51:00,1.98035,1.9808,1.9801,1.98055,166800000.0
2008-04-14 14:52:00,1.98055,1.9812,1.9804,1.981,133300000.0
2008-04-14 14:53:00,1.98095,1.9814,1.9806,1.9808,157700000.0
2008-04-14 14:54:00,1.98075,1.98075,1.9797,1.98005,289600000.0
2008-04-14 14:55:00,1.98005,1.98005,1.9789,1.979,358800000.0
2008-04-14 14:56:00,1.979,1.9792,1.9788,1.97885,402600000.0
2008-04-14 14:57:00,1.97895,1.979,1.9786,1.9787,309800000.0
2008-04-14 14:58:00,1.9787,1.9787,1.9779,1.9782,224700000.0
2008-04-14 14:59:00,1.9782,1.97855,1.9774,1.9774,257300000.0
2008-04-14 15:00:00,1.97755,1.97755,1.9768,1.9768,279200000.0
2008-04-14 15:01:00,1.9768,1.97775,1.97675,1.9774,213400000.0
2008-04-14 15:02:00,1.9774,1.9777,1.9771,1.9776,279700000.0
2008-04-14 15:03:00,1.9776,1.9777,1.9776,1.97765,152800000.0
2008-04-14 15:04:00,1.97765,1.9777,1.9772,1.9776,128600000.0
2008-04-14 15:05:00,1.9777,1.9787,1.9775,1.9787,250900000.0
2008-04-14 15:06:00,1.9787,1.9792,1.9787,1.9791,181900000.0
2008-04-14 15:07:00,1.9791,1.9793,1.97845,1.97855,204200000.0
2008-04-14 15:08:00,1.97855,1.97865,1.9784,1.9785,127600000.0
2008-04-14 15:09:00,1.9785,1.97955,1.9785,1.9792,77500000.0
2008-04-14 15:10:00,1.97915,1.9792,1.9787,1.97885,144000000.0
2008-04-14 15:11:00,1.97885,1.9795,1.97885,1.97905,160200000.0
2008-04-14 15:12:00,1.97905,1.97985,1.97895,1.97975,145500000.0
2008-04-14 15:13:00,1.97975,1.9804,1.9797,1.98035,161900000.0
2008-04-14 15:14:00,1.9805,1.98165,1.98025,1.9805,205000000.0
2008-04-14 15:15:00,1.9806,1.9806,1.97995,1.98035,203900000.0
2008-04-14 15:16:00,1.9803,1.98135,1.9801,1.9813,179400000.0
2008-04-14 15:17:00,1.9813,1.9813,1.98065,1.98065,159200000.0
2008-04-14 15:18:00,1.9806,1.98125,1.98045,1.98105,176900000.0
2008-04-14 15:19:00,1.98105,1.98105,1.9806,1.98075,200800000.0
2008-04-14 15:20:00,1.9808,1.98165,1.98075,1.9816,224000000.0
2008-04-14 15:21:00,1.9816,1.9821,1.9815,1.982,211200000.0
2008-04-14 15:22:00,1.982,1.982,1.9816,1.98165,127200000.0
2008-04-14 15:23:00,1.98165,1.98245,1.98165,1.9823,192200000.0
2008-04-14 15:24:00,1.9823,1.98335,1.9823,1.98305,170700000.0
2008-04-14 15:25:00,1.98325,1.98325,1.9828,1.98325,171100000.0
2008-04-14 15:26:00,1.98325,1.9834,1.983,1.9833,203200000.0
2008-04-14 15:27:00,1.9833,1.98345,1.98305,1.9832,184600000.0
2008-04-14 15:28:00,1.9832,1.9832,1.9828,1.98295,155500000.0
2008-04-14 15:29:00,1.98295,1.98295,1.98205,1.98205,186600000.0
2008-04-14 15:30:00,1.9821,1.98245,1.9817,1.98175,167700000.0
2008-04-14 15:31:00,1.98175,1.9824,1.98175,1.9824,67400000.0
2008-04-14 15:32:00,1.9824,1.98265,1.98155,1.9821,176000000.0
2008-04-14 15:33:00,1.9821,1.9822,1.9813,1.98145,221000000.0
2008-04-14 15:34:00,1.9815,1.98165,1.981,1.98135,199500000.0
2008-04-14 15:35:00,1.98145,1.98215,1.9814,1.98155,177700000.0
2008-04-14 15:36:00,1.98155,1.9819,1.981,1.9817,186400000.0
2008-04-14 15:37:00,1.9817,1.9825,1.98165,1.98185,142700000.0
2008-04-14 15:38:00,1.98185,1.98185,1.9807,1.98105,148700000.0
2008-04-14 15:39:00,1.9811,1.9813,1.9809,1.9809,128200000.0
2008-04-14 15:40:00,1.9809,1.98105,1.9806,1.9809,206200000.0
2008-04-14 15:41:00,1.9809,1.98105,1.98015,1.98065,202700000.0
2008-04-14 15:42:00,1.98065,1.9807,1.98,1.98,175000000.0
2008-04-14 15:43:00,1.98,1.9801,1.97885,1.97895,188000000.0
2008-04-14 15:44:00,1.9791,1.97935,1.97885,1.9791,129100000.0
2008-04-14 15:45:00,1.97915,1.9795,1.9787,1.9793,161300000.0
2008-04-14 15:46:00,1.9793,1.9794,1.9789,1.9792,83900000.0
2008-04-14 15:47:00,1.9792,1.9794,1.9789,1.9794,58300000.0
2008-04-14 15:48:00,1.9794,1.9798,1.9791,1.9792,69400000.0
2008-04-14 15:49:00,1.9792,1.9792,1.9787,1.9789,88800000.0
2008-04-14 15:50:00,1.9789,1.9793,1.9788,1.979,64300000.0
2008-04-14 15:51:00,1.979,1.9795,1.97885,1.9793,83200000.0
2008-04-14 15:52:00,1.9793,1.9798,1.9792,1.9793,114700000.0
2008-04-14 15:53:00,1.9793,1.9803,1.9793,1.98,82800000.0
2008-04-14 15:54:00,1.98,1.98,1.9791,1.9791,66700000.0
2008-04-14 15:55:00,1.9791,1.9793,1.979,1.9791,103800000.0
2008-04-14 15:56:00,1.9791,1.9795,1.97895,1.9791,102500000.0
2008-04-14 15:57:00,1.97915,1.9794,1.9788,1.9791,63500000.0
2008-04-14 15:58:00,1.9791,1.9795,1.9788,1.9788,151800000.0
2008-04-14 15:59:00,1.9788,1.9797,1.9787,1.9795,112600000.0
2008-04-14 16:00:00,1.9795,1.9796,1.9785,1.9787,84800000.0
2008-04-14 16:01:00,1.9787,1.9802,1.9786,1.9799,100500000.0
2008-04-14 16:02:00,1.9799,1.9799,1.9793,1.9796,46000000.0
2008-04-14 16:03:00,1.9796,1.9796,1.9792,1.9793,108100000.0
2008-04-14 16:04:00,1.97925,1.98,1.97925,1.98,78700000.0
2008-04-14 16:05:00,1.98,1.9802,1.97935,1.9794,107000000.0
2008-04-14 16:06:00,1.9794,1.9799,1.9792,1.9796,73000000.0
2008-04-14 16:07:00,1.9797,1.98,1.9789,1.9789,97800000.0
2008-04-14 16:08:00,1.979,1.979,1.9773,1.9775,135700000.0
2008-04-14 16:09:00,1.97745,1.9783,1.97745,1.9781,95500000.0
2008-04-14 16:10:00,1.9781,1.97835,1.9778,1.978,64200000.0
2008-04-14 16:11:00,1.978,1.9782,1.9778,1.9779,83700000.0
2008-04-14 16:12:00,1.9779,1.9779,1.976,1.9763,100700000.0
2008-04-14 16:13:00,1.97615,1.9767,1.9761,1.9762,87500000.0
2008-04-14 16:14:00,1.9762,1.9764,1.9759,1.9762,91800000.0
2008-04-14 16:15:00,1.9762,1.9763,1.97595,1.9761,76400000.0
2008-04-14 16:16:00,1.9761,1.97635,1.9759,1.9761,68400000.0
2008-04-14 16:17:00,1.9761,1.9771,1.9758,1.9765,98000000.0
2008-04-14 16:18:00,1.97645,1.97715,1.976,1.9767,86600000.0
2008-04-14 16:19:00,1.97675,1.9771,1.97635,1.9765,118300000.0
2008-04-14 16:20:00,1.9765,1.977,1.9762,1.9768,86000000.0
2008-04-14 16:21:00,1.9768,1.97685,1.9763,1.9763,93400000.0
2008-04-14 16:22:00,1.9763,1.97645,1.9759,1.9761,93600000.0
2008-04-14 16:23:00,1.9761,1.9761,1.9751,1.9753,135400000.0
2008-04-14 16:24:00,1.9753,1.9754,1.9743,1.9747,136100000.0
2008-04-14 16:25:00,1.9747,1.9756,1.9746,1.9753,108200000.0
2008-04-14 16:26:00,1.9753,1.9759,1.9753,1.9756,77000000.0
2008-04-14 16:27:00,1.9756,1.9756,1.97505,1.9754,123500000.0
2008-04-14 16:28:00,1.9754,1.9755,1.97485,1.97495,99800000.0
2008-04-14 16:29:00,1.97495,1.9753,1.9748,1.975,163300000.0
2008-04-14 16:30:00,1.975,1.9755,1.975,1.9755,90900000.0
2008-04-14 16:31:00,1.9755,1.976,1.9753,1.9756,92600000.0
2008-04-14 16:32:00,1.9756,1.97665,1.9756,1.9766,69000000.0
2008-04-14 16:33:00,1.9766,1.9773,1.9766,1.9769,78400000.0
2008-04-14 16:34:00,1.9769,1.9779,1.9764,1.9778,88600000.0
2008-04-14 16:35:00,1.9778,1.9781,1.9776,1.97775,71300000.0
2008-04-14 16:36:00,1.97775,1.9779,1.9776,1.9777,74600000.0
2008-04-14 16:37:00,1.9777,1.9779,1.9777,1.9777,71000000.0
2008-04-14 16:38:00,1.9777,1.9778,1.9769,1.9769,68200000.0
2008-04-14 16:39:00,1.9769,1.977,1.9764,1.97655,104900000.0
2008-04-14 16:40:00,1.97655,1.9769,1.9764,1.9766,76200000.0
2008-04-14 16:41:00,1.9766,1.9766,1.9761,1.9761,77000000.0
2008-04-14 16:42:00,1.9761,1.9764,1.9759,1.9763,82900000.0
2008-04-14 16:43:00,1.9763,1.9771,1.9763,1.977,105700000.0
2008-04-14 16:44:00,1.97705,1.9772,1.97675,1.9768,71100000.0
2008-04-14 16:45:00,1.9768,1.9768,1.9761,1.9761,97700000.0
2008-04-14 16:46:00,1.9761,1.97615,1.9757,1.976,97200000.0
2008-04-14 16:47:00,1.97585,1.9762,1.9757,1.97605,90700000.0
2008-04-14 16:48:00,1.97605,1.9764,1.9758,1.9763,63000000.0
2008-04-14 16:49:00,1.9763,1.9766,1.9761,1.97625,87400000.0
2008-04-14 16:50:00,1.97625,1.9763,1.9756,1.9757,57100000.0
2008-04-14 16:51:00,1.9757,1.9761,1.97565,1.9758,71000000.0
2008-04-14 16:52:00,1.9758,1.9759,1.9756,1.9758,75100000.0
2008-04-14 16:53:00,1.9758,1.976,1.97575,1.97585,67100000.0
2008-04-14 16:54:00,1.97585,1.9759,1.975,1.9751,171200000.0
2008-04-14 16:55:00,1.9751,1.97545,1.9748,1.975,114500000.0
2008-04-14 16:56:00,1.9749,1.976,1.9749,1.976,75000000.0
2008-04-14 16:57:00,1.976,1.9761,1.9757,1.9761,65000000.0
2008-04-14 16:58:00,1.9761,1.9765,1.9759,1.9765,86800000.0
2008-04-14 16:59:00,1.9765,1.9766,1.9759,1.9765,113100000.0
2008-04-14 17:00:00,1.9765,1.9766,1.976,1.97645,132700000.0
2008-04-14 17:01:00,1.97645,1.97685,1.97565,1.9757,105700000.0
2008-04-14 17:02:00,1.9757,1.976,1.97565,1.976,93200000.0
2008-04-14 17:03:00,1.976,1.9761,1.9758,1.9758,52000000.0
2008-04-14 17:04:00,1.9758,1.976,1.9758,1.9758,59000000.0
2008-04-14 17:05:00,1.9758,1.9759,1.9757,1.9757,65600000.0
2008-04-14 17:06:00,1.9757,1.976,1.9755,1.9756,135800000.0
2008-04-14 17:07:00,1.9756,1.9757,1.975,1.9755,98600000.0
2008-04-14 17:08:00,1.9755,1.9758,1.9752,1.9753,103400000.0
2008-04-14 17:09:00,1.9753,1.9755,1.9748,1.97485,102400000.0
2008-04-14 17:10:00,1.97485,1.9757,1.9748,1.9752,125900000.0
2008-04-14 17:11:00,1.9752,1.9759,1.9751,1.9753,95900000.0
2008-04-14 17:12:00,1.97535,1.9757,1.97525,1.9757,56900000.0
2008-04-14 17:13:00,1.9757,1.9771,1.9757,1.9768,82200000.0
2008-04-14 17:14:00,1.9768,1.977,1.97575,1.9761,107600000.0
2008-04-14 17:15:00,1.9761,1.9761,1.9756,1.976,64200000.0
2008-04-14 17:16:00,1.976,1.9761,1.97565,1.976,56000000.0
2008-04-14 17:17:00,1.976,1.97605,1.9757,1.97585,63400000.0
2008-04-14 17:18:00,1.97585,1.9761,1.9756,1.9757,44800000.0
2008-04-14 17:19:00,1.9757,1.9759,1.97545,1.97555,75100000.0
2008-04-14 17:20:00,1.9756,1.97585,1.9755,1.9756,68400000.0
2008-04-14 17:21:00,1.9756,1.976,1.9756,1.9758,78000000.0
2008-04-14 17:22:00,1.9758,1.9761,1.97565,1.9757,69200000.0
2008-04-14 17:23:00,1.9757,1.9765,1.9757,1.9762,101600000.0
2008-04-14 17:24:00,1.9762,1.9762,1.97565,1.97565,70000000.0
2008-04-14 17:25:00,1.97565,1.9759,1.9756,1.9757,57000000.0
2008-04-14 17:26:00,1.9757,1.9761,1.9757,1.9761,83600000.0
2008-04-14 17:27:00,1.9761,1.9765,1.97575,1.9761,63300000.0
2008-04-14 17:28:00,1.9761,1.9764,1.9758,1.9763,53700000.0
2008-04-14 17:29:00,1.9763,1.9767,1.9763,1.9766,63400000.0
2008-04-14 17:30:00,1.9766,1.977,1.9766,1.9768,65800000.0
2008-04-14 17:31:00,1.9768,1.97685,1.9758,1.976,89500000.0
2008-04-14 17:32:00,1.9759,1.9761,1.97545,1.97565,79000000.0
2008-04-14 17:33:00,1.97565,1.9758,1.9754,1.97545,68000000.0
2008-04-14 17:34:00,1.97545,1.97545,1.97515,1.9752,73400000.0
2008-04-14 17:35:00,1.9752,1.9754,1.9749,1.9752,78100000.0
2008-04-14 17:36:00,1.9752,1.9752,1.9747,1.975,71800000.0
2008-04-14 17:37:00,1.97485,1.975,1.97395,1.97415,86100000.0
2008-04-14 17:38:00,1.97415,1.97435,1.97395,1.974,69800000.0
2008-04-14 17:39:00,1.974,1.9743,1.97385,1.9741,80400000.0
2008-04-14 17:40:00,1.9741,1.9748,1.9741,1.9746,77600000.0
2008-04-14 17:41:00,1.9746,1.9748,1.9746,1.9748,45000000.0
2008-04-14 17:42:00,1.9748,1.9759,1.9748,1.97585,75700000.0
2008-04-14 17:43:00,1.97585,1.9761,1.9758,1.9761,46600000.0
2008-04-14 17:44:00,1.9761,1.9765,1.97595,1.97595,39400000.0
2008-04-14 17:45:00,1.97595,1.97645,1.97595,1.9764,69200000.0
2008-04-14 17:46:00,1.9764,1.97645,1.9759,1.97615,62600000.0
2008-04-14 17:47:00,1.97615,1.97615,1.97545,1.9755,71200000.0
2008-04-14 17:48:00,1.9755,1.9757,1.9753,1.97535,42400000.0
2008-04-14 17:49:00,1.97535,1.9757,1.97535,1.9757,29000000.0
2008-04-14 17:50:00,1.9757,1.9757,1.9753,1.9756,60300000.0
2008-04-14 17:51:00,1.9756,1.9756,1.9744,1.9744,105500000.0
2008-04-14 17:52:00,1.9744,1.9748,1.97405,1.9745,103600000.0
2008-04-14 17:53:00,1.9745,1.9751,1.9743,1.975,70000000.0
2008-04-14 17:54:00,1.975,1.9759,1.975,1.9757,87200000.0
2008-04-14 17:55:00,1.9757,1.9758,1.97535,1.9756,71200000.0
2008-04-14 17:56:00,1.9756,1.97615,1.9754,1.9758,64400000.0
2008-04-14 17:57:00,1.9758,1.976,1.97535,1.97565,88400000.0
2008-04-14 17:58:00,1.9758,1.977,1.9758,1.9767,67600000.0
2008-04-14 17:59:00,1.9767,1.9768,1.9762,1.9764,78700000.0
2008-04-14 18:00:00,1.9764,1.9768,1.97625,1.97675,66400000.0
2008-04-14 18:01:00,1.97675,1.9769,1.976,1.97625,73200000.0
2008-04-14 18:02:00,1.97625,1.9766,1.9758,1.9758,79700000.0
2008-04-14 18:03:00,1.9758,1.9762,1.9757,1.9759,58600000.0
2008-04-14 18:04:00,1.9759,1.9761,1.9752,1.9752,63200000.0
2008-04-14 18:05:00,1.9752,1.9754,1.9745,1.9746,56600000.0
2008-04-14 18:06:00,1.9746,1.9746,1.97425,1.9745,54200000.0
2008-04-14 18:07:00,1.9745,1.97475,1.9743,1.97475,60200000.0
2008-04-14 18:08:00,1.97475,1.97485,1.9744,1.97455,58400000.0
2008-04-14 18:09:00,1.97455,1.9748,1.97445,1.9748,50200000.0
2008-04-14 18:10:00,1.9748,1.9751,1.9748,1.9751,29400000.0
2008-04-14 18:11:00,1.9751,1.9754,1.9751,1.97535,30400000.0
2008-04-14 18:12:00,1.97535,1.97555,1.9753,1.97555,36200000.0
2008-04-14 18:13:00,1.9755,1.9763,1.9755,1.9762,75800000.0
2008-04-14 18:14:00,1.9762,1.9765,1.9758,1.976,68300000.0
2008-04-14 18:15:00,1.976,1.976,1.9751,1.97515,65000000.0
2008-04-14 18:16:00,1.97515,1.9752,1.9747,1.9748,214800000.0
2008-04-14 18:17:00,1.9748,1.975,1.9746,1.9747,197900000.0
2008-04-14 18:18:00,1.9747,1.975,1.9747,1.975,41400000.0
2008-04-14 18:19:00,1.975,1.975,1.9747,1.97475,176900000.0
2008-04-14 18:20:00,1.97475,1.9748,1.97445,1.9747,58600000.0
2008-04-14 18:21:00,1.9746,1.9751,1.9746,1.9751,59200000.0
2008-04-14 18:22:00,1.9751,1.9751,1.9748,1.97495,50600000.0
2008-04-14 18:23:00,1.97495,1.97505,1.9748,1.9748,39200000.0
2008-04-14 18:24:00,1.9748,1.9757,1.9748,1.9757,79700000.0
2008-04-14 18:25:00,1.9757,1.9768,1.9757,1.9768,51600000.0
2008-04-14 18:26:00,1.97675,1.9772,1.97675,1.977,62400000.0
2008-04-14 18:27:00,1.977,1.97705,1.97675,1.97695,40400000.0
2008-04-14 18:28:00,1.97685,1.9769,1.97665,1.9768,41000000.0
2008-04-14 18:29:00,1.9768,1.977,1.9768,1.977,37600000.0
2008-04-14 18:30:00,1.977,1.977,1.97645,1.97645,51600000.0
2008-04-14 18:31:00,1.97645,1.97685,1.97645,1.97675,47400000.0
2008-04-14 18:32:00,1.97675,1.9768,1.9758,1.9758,52200000.0
2008-04-14 18:33:00,1.9758,1.9758,1.97515,1.9758,69600000.0
2008-04-14 18:34:00,1.9758,1.97615,1.97565,1.9759,40400000.0
2008-04-14 18:35:00,1.9759,1.9759,1.97575,1.9759,14800000.0
2008-04-14 18:36:00,1.9759,1.9764,1.9759,1.9759,59200000.0
2008-04-14 18:37:00,1.9759,1.97675,1.9759,1.97675,63600000.0
2008-04-14 18:38:00,1.97675,1.97685,1.97675,1.97675,18800000.0
2008-04-14 18:39:00,1.97675,1.9772,1.97675,1.9771,55300000.0
2008-04-14 18:40:00,1.9771,1.9771,1.97695,1.977,35800000.0
2008-04-14 18:41:00,1.977,1.97705,1.97695,1.97695,37400000.0
2008-04-14 18:42:00,1.97695,1.97695,1.9768,1.97685,6800000.0
2008-04-14 18:43:00,1.97685,1.9775,1.9767,1.97725,80300000.0
2008-04-14 18:44:00,1.97725,1.9783,1.9772,1.9783,89100000.0
2008-04-14 18:45:00,1.9784,1.9795,1.9784,1.9795,78700000.0
2008-04-14 18:46:00,1.9795,1.9795,1.9787,1.9787,116800000.0
2008-04-14 18:47:00,1.9787,1.97955,1.9787,1.97905,79000000.0
2008-04-14 18:48:00,1.97905,1.9799,1.9788,1.9799,65400000.0
2008-04-14 18:49:00,1.9799,1.9802,1.9796,1.9799,57100000.0
2008-04-14 18:50:00,1.97995,1.9811,1.97945,1.9809,78000000.0
2008-04-14 18:51:00,1.981,1.98135,1.98045,1.9812,71300000.0
2008-04-14 18:52:00,1.98105,1.9822,1.98105,1.982,78200000.0
2008-04-14 18:53:00,1.982,1.98235,1.98185,1.98205,56200000.0
2008-04-14 18:54:00,1.98205,1.98225,1.98185,1.9821,52800000.0
2008-04-14 18:55:00,1.9821,1.98245,1.98195,1.982,70800000.0
2008-04-14 18:56:00,1.982,1.9824,1.982,1.9821,68200000.0
2008-04-14 18:57:00,1.9821,1.98235,1.9821,1.9823,64000000.0
2008-04-14 18:58:00,1.9823,1.9826,1.98215,1.98215,42200000.0
2008-04-14 18:59:00,1.98215,1.98215,1.98185,1.982,51000000.0
2008-04-14 19:00:00,1.982,1.98215,1.9814,1.9817,116400000.0
2008-04-14 19:01:00,1.9817,1.9819,1.9815,1.9815,56800000.0
2008-04-14 19:02:00,1.9815,1.9818,1.9812,1.9812,43200000.0
2008-04-14 19:03:00,1.9812,1.9812,1.9796,1.9797,69600000.0
2008-04-14 19:04:00,1.9797,1.9802,1.9797,1.9802,37800000.0
2008-04-14 19:05:00,1.9802,1.9804,1.9801,1.9804,53000000.0
2008-04-14 19:06:00,1.9804,1.9805,1.9804,1.9805,21600000.0
2008-04-14 19:07:00,1.9805,1.9805,1.9801,1.9801,21600000.0
2008-04-14 19:08:00,1.9801,1.9801,1.9797,1.9799,21400000.0
2008-04-14 19:09:00,1.9799,1.9799,1.9797,1.9797,28600000.0
2008-04-14 19:10:00,1.9797,1.9798,1.979,1.9794,54400000.0
2008-04-14 19:11:00,1.9795,1.9796,1.9794,1.9795,41200000.0
2008-04-14 19:12:00,1.9795,1.9797,1.9793,1.9797,99800000.0
2008-04-14 19:13:00,1.9797,1.9799,1.9796,1.9797,39900000.0
2008-04-14 19:14:00,1.9797,1.9797,1.9791,1.9792,29200000.0
2008-04-14 19:15:00,1.9792,1.9793,1.9792,1.9793,10800000.0
2008-04-14 19:16:00,1.9793,1.9793,1.9788,1.9789,44800000.0
2008-04-14 19:17:00,1.9789,1.9789,1.9783,1.9785,40700000.0
2008-04-14 19:18:00,1.9785,1.9785,1.9777,1.97775,61400000.0
2008-04-14 19:19:00,1.97775,1.9781,1.9776,1.9781,37400000.0
2008-04-14 19:20:00,1.9781,1.9781,1.9779,1.978,33800000.0
2008-04-14 19:21:00,1.978,1.97825,1.978,1.97825,28400000.0
2008-04-14 19:22:00,1.97825,1.97825,1.9777,1.9778,48800000.0
2008-04-14 19:23:00,1.9778,1.97795,1.97765,1.97795,18800000.0
2008-04-14 19:24:00,1.97795,1.9784,1.97795,1.978,31400000.0
2008-04-14 19:25:00,1.978,1.9782,1.9776,1.9782,46500000.0
2008-04-14 19:26:00,1.9782,1.9787,1.9782,1.97835,63400000.0
2008-04-14 19:27:00,1.97835,1.9788,1.97825,1.9786,54400000.0
2008-04-14 19:28:00,1.9785,1.9792,1.9785,1.979,46800000.0
2008-04-14 19:29:00,1.979,1.97975,1.979,1.9797,45000000.0
2008-04-14 19:30:00,1.9797,1.98,1.9797,1.9799,36200000.0
2008-04-14 19:31:00,1.9799,1.98,1.9792,1.9792,59800000.0
2008-04-14 19:32:00,1.9792,1.9795,1.9792,1.9795,36400000.0
2008-04-14 19:33:00,1.9795,1.9797,1.9795,1.9797,32100000.0
2008-04-14 19:34:00,1.9797,1.9798,1.9793,1.9793,47800000.0
2008-04-14 19:35:00,1.979,1.9793,1.9789,1.9792,42400000.0
2008-04-14 19:36:00,1.9792,1.9795,1.9792,1.9794,15200000.0
2008-04-14 19:37:00,1.9794,1.9795,1.9792,1.9794,33400000.0
2008-04-14 19:38:00,1.9794,1.9794,1.979,1.979,28800000.0
2008-04-14 19:39:00,1.979,1.9793,1.97885,1.979,45800000.0
2008-04-14 19:40:00,1.979,1.9797,1.9788,1.9797,58300000.0
2008-04-14 19:41:00,1.9796,1.9798,1.9796,1.9797,37800000.0
2008-04-14 19:42:00,1.9797,1.9797,1.9797,1.9797,12000000.0
2008-04-14 19:43:00,1.9797,1.9797,1.9796,1.9796,5200000.0
2008-04-14 19:44:00,1.9796,1.9797,1.9792,1.9796,38000000.0
2008-04-14 19:45:00,1.9796,1.9798,1.9796,1.9798,25800000.0
2008-04-14 19:46:00,1.9798,1.97985,1.9798,1.9798,28400000.0
2008-04-14 19:47:00,1.9798,1.9798,1.97975,1.97975,11600000.0
2008-04-14 19:48:00,1.97975,1.97975,1.97965,1.97965,18000000.0
2008-04-14 19:49:00,1.9796,1.9797,1.9794,1.9794,20800000.0
2008-04-14 19:50:00,1.9794,1.9798,1.9794,1.9798,29000000.0
2008-04-14 19:51:00,1.9798,1.98005,1.97885,1.97885,93600000.0
2008-04-14 19:52:00,1.97885,1.9792,1.9787,1.9792,47800000.0
2008-04-14 19:53:00,1.9792,1.9794,1.9785,1.9794,85300000.0
2008-04-14 19:54:00,1.9794,1.9796,1.9792,1.9793,39000000.0
2008-04-14 19:55:00,1.9793,1.9796,1.9791,1.9796,76200000.0
2008-04-14 19:56:00,1.9796,1.97965,1.9794,1.9794,41200000.0
2008-04-14 19:57:00,1.9794,1.9794,1.9792,1.9793,23800000.0
2008-04-14 19:58:00,1.9793,1.9794,1.9792,1.9792,34600000.0
2008-04-14 19:59:00,1.9792,1.97925,1.97915,1.9792,20300000.0
2008-04-14 20:00:00,1.9792,1.9796,1.9792,1.9796,16800000.0
2008-04-14 20:01:00,1.97945,1.97945,1.979,1.9794,42600000.0
2008-04-14 20:02:00,1.9794,1.9796,1.9794,1.9794,26800000.0
2008-04-14 20:03:00,1.9794,1.9794,1.9782,1.9782,60300000.0
2008-04-14 20:04:00,1.9782,1.9784,1.9781,1.97835,38400000.0
2008-04-14 20:05:00,1.97835,1.97835,1.9781,1.9783,43500000.0
2008-04-14 20:06:00,1.9783,1.9788,1.978,1.9787,50000000.0
2008-04-14 20:07:00,1.9787,1.9787,1.9784,1.9785,33400000.0
2008-04-14 20:08:00,1.9785,1.9787,1.9781,1.9783,38400000.0
2008-04-14 20:09:00,1.9783,1.9785,1.978,1.978,29000000.0
2008-04-14 20:10:00,1.978,1.9781,1.9776,1.9777,42200000.0
2008-04-14 20:11:00,1.9777,1.9777,1.9762,1.97695,95400000.0
2008-04-14 20:12:00,1.97695,1.977,1.9767,1.9768,51600000.0
2008-04-14 20:13:00,1.9768,1.9773,1.97655,1.9766,89200000.0
2008-04-14 20:14:00,1.9766,1.9766,1.97635,1.9764,52400000.0
2008-04-14 20:15:00,1.9764,1.9766,1.9764,1.9765,33000000.0
2008-04-14 20:16:00,1.9765,1.9766,1.9762,1.9765,41600000.0
2008-04-14 20:17:00,1.9765,1.9766,1.9765,1.9766,20200000.0
2008-04-14 20:18:00,1.9766,1.9768,1.97635,1.9764,59800000.0
2008-04-14 20:19:00,1.9764,1.9768,1.9764,1.9765,60700000.0
2008-04-14 20:20:00,1.9766,1.9771,1.9766,1.9771,81600000.0
2008-04-14 20:21:00,1.9771,1.978,1.9771,1.978,45600000.0
2008-04-14 20:22:00,1.978,1.9783,1.9776,1.9776,80100000.0
2008-04-14 20:23:00,1.9776,1.9779,1.97745,1.9779,44000000.0
2008-04-14 20:24:00,1.9779,1.9782,1.9779,1.978,44400000.0
2008-04-14 20:25:00,1.978,1.978,1.9775,1.97755,71500000.0
2008-04-14 20:26:00,1.9776,1.97775,1.97745,1.9777,46900000.0
2008-04-14 20:27:00,1.9777,1.9779,1.9774,1.9775,70900000.0
2008-04-14 20:28:00,1.9775,1.9778,1.9773,1.9778,31700000.0
2008-04-14 20:29:00,1.9778,1.9779,1.9777,1.97785,53300000.0
2008-04-14 20:30:00,1.97785,1.978,1.97775,1.9779,52300000.0
2008-04-14 20:31:00,1.9779,1.978,1.97775,1.97775,24600000.0
2008-04-14 20:32:00,1.97775,1.978,1.97745,1.978,96400000.0
2008-04-14 20:33:00,1.978,1.97815,1.97795,1.978,34000000.0
2008-04-14 20:34:00,1.978,1.978,1.9773,1.9777,66800000.0
2008-04-14 20:35:00,1.9777,1.9784,1.9777,1.97825,66200000.0
2008-04-14 20:36:00,1.97815,1.9785,1.9778,1.97805,91800000.0
2008-04-14 20:37:00,1.978,1.978,1.97785,1.978,33200000.0
2008-04-14 20:38:00,1.978,1.9787,1.978,1.9786,63400000.0
2008-04-14 20:39:00,1.9786,1.9791,1.9786,1.9788,48900000.0
2008-04-14 20:40:00,1.9788,1.9789,1.9787,1.9789,29400000.0
2008-04-14 20:41:00,1.9789,1.9789,1.9789,1.9789,11600000.0
2008-04-14 20:42:00,1.9789,1.9789,1.9789,1.9789,15200000.0
2008-04-14 20:43:00,1.9789,1.9793,1.9786,1.9787,75400000.0
2008-04-14 20:44:00,1.9788,1.9791,1.97855,1.97875,63800000.0
2008-04-14 20:45:00,1.97875,1.979,1.97855,1.979,71800000.0
2008-04-14 20:46:00,1.979,1.97935,1.9788,1.9792,70700000.0
2008-04-14 20:47:00,1.9792,1.9792,1.97875,1.97885,50800000.0
2008-04-14 20:48:00,1.97885,1.979,1.9784,1.979,51200000.0
2008-04-14 20:49:00,1.979,1.9791,1.9789,1.979,40700000.0
2008-04-14 20:50:00,1.979,1.979,1.9777,1.9777,63200000.0
2008-04-14 20:51:00,1.9777,1.97785,1.97735,1.9776,61100000.0
2008-04-14 20:52:00,1.9776,1.9778,1.9773,1.9775,56200000.0
2008-04-14 20:53:00,1.9775,1.9776,1.9772,1.9772,39600000.0
2008-04-14 20:54:00,1.9772,1.9772,1.9771,1.97715,27200000.0
2008-04-14 20:55:00,1.97715,1.9773,1.97685,1.9773,37200000.0
2008-04-14 20:56:00,1.9773,1.97765,1.97705,1.97705,52900000.0
2008-04-14 20:57:00,1.97705,1.97735,1.97695,1.9771,73300000.0
2008-04-14 20:58:00,1.9771,1.9772,1.97645,1.97645,78100000.0
2008-04-14 20:59:00,1.97645,1.9767,1.9757,1.9759,57400000.0
2008-04-14 21:00:00,1.9759,1.9781,1.9756,1.9781,89800000.0
2008-04-14 21:01:00,1.9781,1.9781,1.97755,1.9779,135900000.0
2008-04-14 21:02:00,1.9779,1.9783,1.97725,1.97725,67000000.0
2008-04-14 21:03:00,1.97725,1.9777,1.9768,1.9769,116000000.0
2008-04-14 21:04:00,1.9769,1.97755,1.97665,1.9771,187600000.0
2008-04-14 21:05:00,1.9772,1.9774,1.9772,1.9772,35400000.0
2008-04-14 21:06:00,1.9772,1.97755,1.9768,1.9775,53600000.0
2008-04-14 21:07:00,1.9775,1.97755,1.9768,1.9773,28000000.0
2008-04-14 21:08:00,1.9773,1.9773,1.9773,1.9773,33000000.0
2008-04-14 21:09:00,1.9773,1.9773,1.97695,1.9771,43700000.0
2008-04-14 21:10:00,1.9771,1.97795,1.9771,1.97795,33100000.0
2008-04-14 21:11:00,1.97795,1.9781,1.9777,1.97785,21400000.0
2008-04-14 21:12:00,1.9778,1.9778,1.9777,1.9777,20400000.0
2008-04-14 21:13:00,1.9777,1.978,1.9777,1.9778,46400000.0
2008-04-14 21:14:00,1.9778,1.9779,1.9777,1.9779,30200000.0
2008-04-14 21:15:00,1.9779,1.9779,1.9776,1.9778,25500000.0
2008-04-14 21:16:00,1.9778,1.978,1.9771,1.9776,100300000.0
2008-04-14 21:17:00,1.9776,1.978,1.9776,1.9778,35800000.0
2008-04-14 21:18:00,1.9778,1.97785,1.9778,1.97785,19400000.0
2008-04-14 21:19:00,1.9778,1.978,1.9778,1.978,10200000.0
2008-04-14 21:20:00,1.978,1.9781,1.9779,1.97795,26800000.0
2008-04-14 21:21:00,1.978,1.9787,1.978,1.9784,23800000.0
2008-04-14 21:22:00,1.9784,1.979,1.9784,1.9788,26000000.0
2008-04-14 21:23:00,1.9789,1.979,1.9786,1.9786,29200000.0
2008-04-14 21:24:00,1.9786,1.9789,1.9784,1.9787,42300000.0
2008-04-14 21:25:00,1.9787,1.9787,1.97835,1.97835,52400000.0
2008-04-14 21:26:00,1.97835,1.9788,1.97835,1.9784,52600000.0
2008-04-14 21:27:00,1.9784,1.9784,1.97805,1.97805,24700000.0
2008-04-14 21:28:00,1.97805,1.97815,1.97795,1.97815,41200000.0
2008-04-14 21:29:00,1.97815,1.97815,1.9781,1.9781,13000000.0
2008-04-14 21:30:00,1.9781,1.9781,1.9781,1.9781,8400000.0
2008-04-14 21:31:00,1.9781,1.9785,1.9781,1.9783,21600000.0
2008-04-14 21:32:00,1.9783,1.97835,1.97815,1.9783,20000000.0
2008-04-14 21:33:00,1.9783,1.9783,1.9783,1.9783,12400000.0
2008-04-14 21:34:00,1.9783,1.9783,1.97815,1.9783,21400000.0
2008-04-14 21:35:00,1.9783,1.97855,1.9783,1.97855,10900000.0
2008-04-14 21:36:00,1.97855,1.97855,1.97825,1.97825,23500000.0
2008-04-14 21:37:00,1.97815,1.97835,1.97805,1.97805,19800000.0
2008-04-14 21:38:00,1.97805,1.9781,1.9779,1.9781,23300000.0
2008-04-14 21:39:00,1.9781,1.9783,1.9781,1.9783,15000000.0
2008-04-14 21:40:00,1.9783,1.9785,1.9783,1.9785,10000000.0
2008-04-14 21:41:00,1.9785,1.9787,1.9785,1.9787,41400000.0
2008-04-14 21:42:00,1.9787,1.9787,1.9787,1.9787,8000000.0
2008-04-14 21:43:00,1.9787,1.9789,1.9783,1.9783,28000000.0
2008-04-14 21:44:00,1.9783,1.9783,1.9783,1.9783,8400000.0
2008-04-14 21:45:00,1.9783,1.9783,1.9783,1.9783,11600000.0
2008-04-14 21:46:00,1.9783,1.97895,1.9783,1.97875,31300000.0
2008-04-14 21:47:00,1.97875,1.97895,1.9785,1.97865,57400000.0
2008-04-14 21:48:00,1.97865,1.97865,1.9782,1.9785,23000000.0
2008-04-14 21:49:00,1.9785,1.97865,1.97815,1.97865,31800000.0
2008-04-14 21:50:00,1.97865,1.97865,1.9784,1.97845,13400000.0
2008-04-14 21:51:00,1.97845,1.9785,1.9782,1.97845,18400000.0
2008-04-14 21:52:00,1.97845,1.9789,1.97845,1.97845,12100000.0
2008-04-14 21:53:00,1.97855,1.97865,1.9784,1.97855,15300000.0
2008-04-14 21:54:00,1.97855,1.9788,1.9785,1.9785,19400000.0
2008-04-14 21:55:00,1.9785,1.9787,1.97825,1.9786,31100000.0
2008-04-14 21:56:00,1.9783,1.9783,1.97785,1.9783,25600000.0
2008-04-14 21:57:00,1.9783,1.97835,1.97765,1.9777,56600000.0
2008-04-14 21:58:00,1.9777,1.9779,1.9762,1.97625,121400000.0
2008-04-14 21:59:00,1.97625,1.97735,1.97625,1.9768,172200000.0
2008-04-14 22:00:00,1.9768,1.977,1.9768,1.9768,44600000.0
2008-04-14 22:01:00,1.9768,1.9769,1.97645,1.9768,30000000.0
2008-04-14 22:02:00,1.9768,1.9768,1.9767,1.9767,16000000.0
2008-04-14 22:03:00,1.9767,1.9767,1.9767,1.9767,13200000.0
2008-04-14 22:04:00,1.9767,1.9767,1.9767,1.9767,6000000.0
2008-04-14 22:05:00,1.9767,1.9767,1.9767,1.9767,11200000.0
2008-04-14 22:06:00,1.9767,1.9767,1.9767,1.9767,3200000.0
2008-04-14 22:07:00,1.9767,1.9767,1.976,1.97645,63800000.0
2008-04-14 22:08:00,1.97645,1.97645,1.9761,1.97645,12600000.0
2008-04-14 22:09:00,1.97645,1.9769,1.97565,1.97565,30000000.0
2008-04-14 22:10:00,1.97565,1.9759,1.9755,1.9759,22000000.0
2008-04-14 22:11:00,1.9759,1.97635,1.9758,1.97635,95600000.0
2008-04-14 22:12:00,1.97635,1.97665,1.9762,1.97665,15000000.0
2008-04-14 22:13:00,1.97665,1.97665,1.97625,1.97635,9800000.0
2008-04-14 22:14:00,1.97635,1.97635,1.9763,1.97635,13600000.0
2008-04-14 22:15:00,1.97635,1.9764,1.9763,1.97635,9800000.0
2008-04-14 22:16:00,1.9763,1.9765,1.9758,1.976,40400000.0
2008-04-14 22:17:00,1.976,1.9765,1.9758,1.9762,91800000.0
2008-04-14 22:18:00,1.9762,1.9762,1.976,1.9761,7800000.0
2008-04-14 22:19:00,1.9761,1.9763,1.9738,1.9745,72000000.0
2008-04-14 22:20:00,1.9745,1.9752,1.9745,1.9749,170500000.0
2008-04-14 22:21:00,1.9749,1.9755,1.9749,1.9754,48300000.0
2008-04-14 22:22:00,1.9754,1.9755,1.9753,1.9753,297100000.0
2008-04-14 22:23:00,1.97535,1.9758,1.97535,1.97575,36000000.0
2008-04-14 22:24:00,1.97575,1.9761,1.97575,1.9761,43400000.0
2008-04-14 22:25:00,1.9761,1.9763,1.97505,1.97505,78500000.0
2008-04-14 22:26:00,1.97505,1.9755,1.97505,1.97535,51400000.0
2008-04-14 22:27:00,1.97535,1.9758,1.9753,1.9758,47600000.0
2008-04-14 22:28:00,1.9758,1.97645,1.9758,1.9761,55200000.0
2008-04-14 22:29:00,1.9761,1.9772,1.9761,1.9769,97800000.0
2008-04-14 22:30:00,1.9769,1.9773,1.9769,1.9772,257400000.0
2008-04-14 22:31:00,1.9772,1.9777,1.9772,1.9775,70800000.0
2008-04-14 22:32:00,1.9775,1.9775,1.9772,1.9772,166800000.0
2008-04-14 22:33:00,1.9772,1.9772,1.9762,1.9762,491400000.0
2008-04-14 22:34:00,1.9762,1.9765,1.97615,1.9765,332100000.0
2008-04-14 22:35:00,1.9765,1.9766,1.9759,1.9764,322600000.0
2008-04-14 22:36:00,1.9764,1.9764,1.9764,1.9764,168500000.0
2008-04-14 22:37:00,1.9764,1.9765,1.97595,1.9763,137000000.0
2008-04-14 22:38:00,1.9763,1.9764,1.9763,1.9764,260800000.0
2008-04-14 22:39:00,1.9764,1.9764,1.9764,1.9764,215200000.0
2008-04-14 22:40:00,1.9764,1.9765,1.9762,1.9764,410400000.0
2008-04-14 22:41:00,1.9764,1.9764,1.9764,1.9764,636000000.0
2008-04-14 22:42:00,1.9764,1.9765,1.9759,1.9765,397900000.0
2008-04-14 22:43:00,1.9765,1.9765,1.976,1.976,305400000.0
2008-04-14 22:44:00,1.976,1.9761,1.976,1.9761,147200000.0
2008-04-14 22:45:00,1.9761,1.9761,1.97605,1.9761,228000000.0
2008-04-14 22:46:00,1.9761,1.97675,1.97605,1.97675,174300000.0
2008-04-14 22:47:00,1.97675,1.9772,1.9766,1.9771,152600000.0
2008-04-14 22:48:00,1.9771,1.9772,1.97705,1.9772,225000000.0
2008-04-14 22:49:00,1.9772,1.97735,1.9772,1.9773,303000000.0
2008-04-14 22:50:00,1.9773,1.97765,1.9766,1.9772,73900000.0
2008-04-14 22:51:00,1.9772,1.97725,1.97715,1.9772,363400000.0
2008-04-14 22:52:00,1.9772,1.9772,1.9765,1.9768,378300000.0
2008-04-14 22:53:00,1.9768,1.977,1.9762,1.9763,295000000.0
2008-04-14 22:54:00,1.9763,1.9767,1.9756,1.976,367500000.0
2008-04-14 22:55:00,1.976,1.976,1.97575,1.9759,161400000.0
2008-04-14 22:56:00,1.9759,1.9759,1.97585,1.97585,106800000.0
2008-04-14 22:57:00,1.97585,1.97585,1.97575,1.9758,106400000.0
2008-04-14 22:58:00,1.9758,1.9758,1.97575,1.97575,108700000.0
2008-04-14 22:59:00,1.97575,1.97625,1.97575,1.97575,62800000.0
2008-04-14 23:00:00,1.97575,1.97575,1.9751,1.9752,1408600000.0
2008-04-14 23:01:00,1.9752,1.9756,1.9751,1.9755,1290000000.0
2008-04-14 23:02:00,1.9755,1.9755,1.9753,1.9753,1400000000.0
2008-04-14 23:03:00,1.9753,1.9756,1.975,1.975,1392000000.0
2008-04-14 23:04:00,1.975,1.9755,1.975,1.9754,146700000.0
2008-04-14 23:05:00,1.9754,1.9759,1.9754,1.9758,284800000.0
2008-04-14 23:06:00,1.9758,1.9758,1.97545,1.97575,331600000.0
2008-04-14 23:07:00,1.97575,1.97605,1.9757,1.9757,363800000.0
2008-04-14 23:08:00,1.9757,1.9758,1.9755,1.9757,101200000.0
2008-04-14 23:09:00,1.9757,1.97585,1.9757,1.97585,109200000.0
2008-04-14 23:10:00,1.97585,1.97585,1.975,1.97515,336800000.0
2008-04-14 23:11:00,1.97515,1.9753,1.97495,1.9753,100400000.0
2008-04-14 23:12:00,1.9753,1.9754,1.9753,1.9753,105200000.0
2008-04-14 23:13:00,1.9753,1.97545,1.97515,1.97545,92800000.0
2008-04-14 23:14:00,1.97545,1.97555,1.97535,1.97555,92400000.0
2008-04-14 23:15:00,1.97555,1.9756,1.9754,1.9754,111600000.0
2008-04-14 23:16:00,1.9754,1.9755,1.9749,1.97535,106000000.0
2008-04-14 23:17:00,1.97535,1.97535,1.9753,1.97535,113200000.0
2008-04-14 23:18:00,1.97535,1.9754,1.97515,1.97525,109600000.0
2008-04-14 23:19:00,1.97525,1.9754,1.97485,1.97495,132000000.0
2008-04-14 23:20:00,1.97495,1.97495,1.9748,1.9749,117600000.0
2008-04-14 23:21:00,1.9749,1.9749,1.97465,1.9748,109800000.0
2008-04-14 23:22:00,1.9748,1.975,1.9748,1.9748,108800000.0
2008-04-14 23:23:00,1.9748,1.975,1.9748,1.975,133600000.0
2008-04-14 23:24:00,1.975,1.9752,1.97475,1.9749,110400000.0
2008-04-14 23:25:00,1.9749,1.9752,1.9749,1.975,118400000.0
2008-04-14 23:26:00,1.975,1.975,1.975,1.975,110400000.0
2008-04-14 23:27:00,1.975,1.9751,1.975,1.9751,108000000.0
2008-04-14 23:28:00,1.9751,1.9752,1.975,1.9752,112000000.0
2008-04-14 23:29:00,1.9752,1.9754,1.97515,1.9754,109600000.0
2008-04-14 23:30:00,1.9754,1.9754,1.97525,1.97535,111200000.0
2008-04-14 23:31:00,1.97535,1.97535,1.97535,1.97535,111600000.0
2008-04-14 23:32:00,1.97535,1.97535,1.97535,1.97535,110400000.0
2008-04-14 23:33:00,1.97535,1.97535,1.97525,1.97525,108800000.0
2008-04-14 23:34:00,1.97525,1.9756,1.97525,1.9756,129600000.0
2008-04-14 23:35:00,1.9756,1.97585,1.97515,1.97535,116200000.0
2008-04-14 23:36:00,1.97535,1.9754,1.97535,1.9754,974800000.0
2008-04-14 23:37:00,1.9754,1.9755,1.9754,1.9755,808800000.0
2008-04-14 23:38:00,1.9755,1.97555,1.9754,1.9754,592400000.0
2008-04-14 23:39:00,1.9754,1.9754,1.9754,1.9754,1341900000.0
2008-04-14 23:40:00,1.9754,1.9761,1.97515,1.9755,1217400000.0
2008-04-14 23:41:00,1.9755,1.9757,1.9752,1.9755,1566000000.0
2008-04-14 23:42:00,1.9755,1.9755,1.9753,1.9753,1650000000.0
2008-04-14 23:43:00,1.9753,1.976,1.9751,1.9751,1136400000.0
2008-04-14 23:44:00,1.9751,1.9752,1.9749,1.975,693300000.0
2008-04-14 23:45:00,1.975,1.975,1.975,1.975,111200000.0
2008-04-14 23:46:00,1.975,1.975,1.9744,1.97445,307000000.0
2008-04-14 23:47:00,1.97445,1.9752,1.9744,1.9744,132400000.0
2008-04-14 23:48:00,1.9744,1.9744,1.9744,1.9744,139000000.0
2008-04-14 23:49:00,1.9744,1.9744,1.9744,1.9744,140500000.0
2008-04-14 23:50:00,1.9744,1.9744,1.9744,1.9744,146000000.0
2008-04-14 23:51:00,1.9744,1.9744,1.9744,1.9744,164300000.0
2008-04-14 23:52:00,1.9744,1.9744,1.9744,1.9744,182900000.0
2008-04-14 23:53:00,1.9744,1.9744,1.9744,1.9744,164700000.0
2008-04-14 23:54:00,1.9744,1.9744,1.9744,1.9744,155300000.0
2008-04-14 23:55:00,1.9744,1.9744,1.9744,1.9744,137000000.0
2008-04-14 23:56:00,1.9744,1.9744,1.9744,1.9744,138000000.0
2008-04-14 23:57:00,1.9744,1.9745,1.9744,1.9744,128000000.0
2008-04-14 23:58:00,1.9744,1.9744,1.9744,1.9744,132500000.0
2008-04-14 23:59:00,1.9744,1.9746,1.9744,1.9744,265900000.0
2008-04-15 00:00:00,1.9744,1.9747,1.9744,1.9744,200900000.0
2008-04-15 00:01:00,1.9744,1.9746,1.9744,1.9746,124800000.0
2008-04-15 00:02:00,1.9746,1.9748,1.9744,1.9746,898200000.0
2008-04-15 00:03:00,1.9746,1.9749,1.9746,1.9747,1617200000.0
2008-04-15 00:04:00,1.9747,1.9747,1.9744,1.9744,171700000.0
2008-04-15 00:05:00,1.9744,1.9744,1.9744,1.9744,135000000.0
2008-04-15 00:06:00,1.9744,1.9744,1.9744,1.9744,134000000.0
2008-04-15 00:07:00,1.9744,1.9744,1.9744,1.9744,135000000.0
2008-04-15 00:08:00,1.9744,1.9745,1.9744,1.9744,148200000.0
2008-04-15 00:09:00,1.9744,1.9748,1.9744,1.9748,162200000.0
2008-04-15 00:10:00,1.9748,1.9751,1.9747,1.9749,108800000.0
2008-04-15 00:11:00,1.9749,1.9752,1.9749,1.9751,106400000.0
2008-04-15 00:12:00,1.9751,1.9754,1.9751,1.9754,113100000.0
2008-04-15 00:13:00,1.9754,1.9755,1.9754,1.9755,109200000.0
2008-04-15 00:14:00,1.9755,1.9757,1.9755,1.9755,111100000.0
2008-04-15 00:15:00,1.9755,1.9757,1.9755,1.9755,259400000.0
2008-04-15 00:16:00,1.9755,1.9759,1.9752,1.9752,427700000.0
2008-04-15 00:17:00,1.9752,1.9755,1.9752,1.9753,135800000.0
2008-04-15 00:18:00,1.9753,1.9754,1.9753,1.9753,406400000.0
2008-04-15 00:19:00,1.9753,1.9754,1.9752,1.9752,108800000.0
2008-04-15 00:20:00,1.9752,1.9753,1.9752,1.9753,110000000.0
2008-04-15 00:21:00,1.9753,1.9753,1.975,1.9752,125200000.0
2008-04-15 00:22:00,1.9752,1.9753,1.9752,1.9752,118400000.0
2008-04-15 00:23:00,1.9752,1.9752,1.9752,1.9752,110800000.0
2008-04-15 00:24:00,1.9752,1.9752,1.9752,1.9752,110800000.0
2008-04-15 00:25:00,1.9752,1.9752,1.9751,1.9751,208300000.0
2008-04-15 00:26:00,1.9751,1.9751,1.9751,1.9751,135200000.0
2008-04-15 00:27:00,1.9751,1.9751,1.9749,1.9749,260500000.0
2008-04-15 00:28:00,1.9749,1.9752,1.9748,1.9752,129400000.0
2008-04-15 00:29:00,1.9752,1.9753,1.9751,1.9753,121800000.0
2008-04-15 00:30:00,1.9753,1.9754,1.9753,1.9754,134600000.0
2008-04-15 00:31:00,1.9754,1.9756,1.9754,1.9755,114400000.0
2008-04-15 00:32:00,1.9755,1.9755,1.97535,1.9754,117600000.0
2008-04-15 00:33:00,1.9754,1.9755,1.9753,1.9754,114900000.0
2008-04-15 00:34:00,1.9754,1.97545,1.9752,1.97545,112800000.0
2008-04-15 00:35:00,1.97545,1.97575,1.97545,1.97575,109600000.0
2008-04-15 00:36:00,1.97575,1.97575,1.97555,1.9756,109200000.0
2008-04-15 00:37:00,1.9756,1.9756,1.97525,1.9755,144300000.0
2008-04-15 00:38:00,1.9755,1.97565,1.9754,1.9755,302200000.0
2008-04-15 00:39:00,1.9755,1.9756,1.97545,1.97555,108800000.0
2008-04-15 00:40:00,1.97555,1.9756,1.9754,1.9755,609500000.0
2008-04-15 00:41:00,1.9755,1.9758,1.9754,1.9755,1145100000.0
2008-04-15 00:42:00,1.9755,1.9761,1.9753,1.9754,703800000.0
2008-04-15 00:43:00,1.9754,1.9755,1.9753,1.9755,909300000.0
2008-04-15 00:44:00,1.9755,1.9759,1.97545,1.9759,110000000.0
2008-04-15 00:45:00,1.9759,1.9761,1.9758,1.9761,105800000.0
2008-04-15 00:46:00,1.9761,1.9761,1.9759,1.9759,105600000.0
2008-04-15 00:47:00,1.9759,1.9759,1.9759,1.9759,106800000.0
2008-04-15 00:48:00,1.9759,1.9759,1.9757,1.9758,154100000.0
2008-04-15 00:49:00,1.9758,1.97605,1.97575,1.97575,116400000.0
2008-04-15 00:50:00,1.97575,1.9761,1.97565,1.9759,108400000.0
2008-04-15 00:51:00,1.9759,1.9762,1.9757,1.97605,110400000.0
2008-04-15 00:52:00,1.97605,1.9762,1.97595,1.97605,110800000.0
2008-04-15 00:53:00,1.97605,1.9761,1.97575,1.9761,107600000.0
2008-04-15 00:54:00,1.9761,1.9765,1.9761,1.97625,128600000.0
2008-04-15 00:55:00,1.97625,1.97625,1.976,1.976,125400000.0
2008-04-15 00:56:00,1.976,1.976,1.97585,1.97585,144400000.0
2008-04-15 00:57:00,1.97585,1.9762,1.9758,1.9762,109400000.0
2008-04-15 00:58:00,1.9762,1.9762,1.9757,1.9758,193900000.0
2008-04-15 00:59:00,1.9758,1.9758,1.9757,1.9758,975500000.0
2008-04-15 01:00:00,1.9758,1.9759,1.9751,1.9752,231700000.0
2008-04-15 01:01:00,1.9752,1.9752,1.9742,1.9748,1686500000.0
2008-04-15 01:02:00,1.9748,1.9751,1.97455,1.97505,234800000.0
2008-04-15 01:03:00,1.97505,1.97515,1.9746,1.9746,234000000.0
2008-04-15 01:04:00,1.9746,1.9746,1.9741,1.9743,157800000.0
2008-04-15 01:05:00,1.9743,1.9744,1.9738,1.97425,116000000.0
2008-04-15 01:06:00,1.97425,1.9744,1.97385,1.97435,141500000.0
2008-04-15 01:07:00,1.97435,1.9744,1.97405,1.97425,123300000.0
2008-04-15 01:08:00,1.97425,1.97435,1.9732,1.9735,217300000.0
2008-04-15 01:09:00,1.9736,1.9736,1.9726,1.9729,752900000.0
2008-04-15 01:10:00,1.9729,1.9733,1.9728,1.9732,290900000.0
2008-04-15 01:11:00,1.9732,1.9734,1.973,1.9733,214900000.0
2008-04-15 01:12:00,1.9733,1.9735,1.9733,1.9735,290500000.0
2008-04-15 01:13:00,1.9735,1.9739,1.9734,1.9736,203500000.0
2008-04-15 01:14:00,1.9736,1.9736,1.9732,1.9732,642200000.0
2008-04-15 01:15:00,1.9734,1.9734,1.97245,1.9726,241100000.0
2008-04-15 01:16:00,1.9726,1.9729,1.97245,1.9728,138900000.0
2008-04-15 01:17:00,1.9728,1.9729,1.9728,1.9729,241500000.0
2008-04-15 01:18:00,1.9729,1.9729,1.97265,1.97285,136500000.0
2008-04-15 01:19:00,1.97285,1.973,1.9728,1.97295,126800000.0
2008-04-15 01:20:00,1.97295,1.9732,1.9728,1.9731,127700000.0
2008-04-15 01:21:00,1.9731,1.9732,1.973,1.973,116000000.0
2008-04-15 01:22:00,1.973,1.973,1.973,1.973,365200000.0
2008-04-15 01:23:00,1.973,1.9731,1.97295,1.973,331200000.0
2008-04-15 01:24:00,1.973,1.9731,1.97295,1.9731,140800000.0
2008-04-15 01:25:00,1.9731,1.9732,1.9729,1.9729,301800000.0
2008-04-15 01:26:00,1.9729,1.973,1.9727,1.9727,151700000.0
2008-04-15 01:27:00,1.9727,1.9727,1.9725,1.9726,235200000.0
2008-04-15 01:28:00,1.9726,1.9727,1.9724,1.9725,303100000.0
2008-04-15 01:29:00,1.9725,1.9728,1.9725,1.9726,237700000.0
2008-04-15 01:30:00,1.9726,1.9727,1.97225,1.9727,260000000.0
2008-04-15 01:31:00,1.9727,1.97275,1.9724,1.9724,173400000.0
2008-04-15 01:32:00,1.9726,1.9731,1.9726,1.9727,263700000.0
2008-04-15 01:33:00,1.9727,1.9729,1.9727,1.9729,659700000.0
2008-04-15 01:34:00,1.9729,1.9729,1.9729,1.9729,578100000.0
2008-04-15 01:35:00,1.9729,1.973,1.9729,1.973,709200000.0
2008-04-15 01:36:00,1.973,1.9737,1.973,1.9737,574800000.0
2008-04-15 01:37:00,1.9737,1.9737,1.97325,1.9736,476900000.0
2008-04-15 01:38:00,1.9736,1.9738,1.9728,1.9732,539500000.0
2008-04-15 01:39:00,1.9732,1.9735,1.9731,1.9733,456500000.0
2008-04-15 01:40:00,1.9733,1.9733,1.97265,1.9731,292300000.0
2008-04-15 01:41:00,1.9731,1.9732,1.9729,1.9731,294400000.0
2008-04-15 01:42:00,1.9731,1.9733,1.97305,1.9731,290900000.0
2008-04-15 01:43:00,1.9731,1.9732,1.9728,1.9728,224800000.0
2008-04-15 01:44:00,1.9728,1.97285,1.9724,1.97275,322100000.0
2008-04-15 01:45:00,1.97275,1.9737,1.97275,1.973,128000000.0
2008-04-15 01:46:00,1.973,1.97345,1.97275,1.9728,171000000.0
2008-04-15 01:47:00,1.9728,1.9733,1.97275,1.9731,537600000.0
2008-04-15 01:48:00,1.9731,1.9732,1.9725,1.9727,377000000.0
2008-04-15 01:49:00,1.9727,1.9728,1.9726,1.9728,327500000.0
2008-04-15 01:50:00,1.9728,1.9729,1.9728,1.9728,324800000.0
2008-04-15 01:51:00,1.9728,1.973,1.9726,1.9728,361100000.0
2008-04-15 01:52:00,1.9728,1.973,1.9726,1.9729,812000000.0
2008-04-15 01:53:00,1.9729,1.9735,1.9726,1.9729,589100000.0
2008-04-15 01:54:00,1.9729,1.9732,1.9728,1.9729,897800000.0
2008-04-15 01:55:00,1.9729,1.9732,1.9729,1.973,953100000.0
2008-04-15 01:56:00,1.9731,1.9731,1.9728,1.9728,168300000.0
2008-04-15 01:57:00,1.9728,1.973,1.9727,1.9727,527200000.0
2008-04-15 01:58:00,1.9727,1.9728,1.9726,1.9728,939800000.0
2008-04-15 01:59:00,1.9728,1.97295,1.9727,1.9729,389700000.0
2008-04-15 02:00:00,1.97295,1.97335,1.9728,1.9731,265800000.0
2008-04-15 02:01:00,1.9731,1.9733,1.97305,1.9732,300200000.0
2008-04-15 02:02:00,1.9732,1.9736,1.9732,1.9736,326700000.0
2008-04-15 02:03:00,1.9736,1.9737,1.9734,1.9734,1213400000.0
2008-04-15 02:04:00,1.9734,1.9738,1.973,1.9731,1439800000.0
2008-04-15 02:05:00,1.9731,1.9735,1.9731,1.9734,1714100000.0
2008-04-15 02:06:00,1.9734,1.9735,1.9734,1.9735,745700000.0
2008-04-15 02:07:00,1.9735,1.9737,1.9734,1.9735,213600000.0
2008-04-15 02:08:00,1.9735,1.9735,1.9726,1.97275,164900000.0
2008-04-15 02:09:00,1.97275,1.9728,1.9722,1.9726,226200000.0
2008-04-15 02:10:00,1.9726,1.9726,1.9723,1.9725,224400000.0
2008-04-15 02:11:00,1.9725,1.9728,1.9724,1.9727,1086200000.0
2008-04-15 02:12:00,1.9727,1.9728,1.9724,1.9727,1264000000.0
2008-04-15 02:13:00,1.9727,1.9727,1.9727,1.9727,763600000.0
2008-04-15 02:14:00,1.9727,1.973,1.9725,1.9728,736900000.0
2008-04-15 02:15:00,1.9728,1.9731,1.9726,1.9729,1037100000.0
2008-04-15 02:16:00,1.9729,1.9729,1.9723,1.9728,1477400000.0
2008-04-15 02:17:00,1.9728,1.973,1.9726,1.9727,644800000.0
2008-04-15 02:18:00,1.9727,1.9729,1.9725,1.9729,656500000.0
2008-04-15 02:19:00,1.9729,1.9729,1.9727,1.9727,689700000.0
2008-04-15 02:20:00,1.9727,1.9727,1.9722,1.97245,1004600000.0
2008-04-15 02:21:00,1.97245,1.9728,1.97225,1.9723,811600000.0
2008-04-15 02:22:00,1.9723,1.9726,1.9723,1.9725,1667600000.0
2008-04-15 02:23:00,1.9725,1.9729,1.9725,1.9726,1622300000.0
2008-04-15 02:24:00,1.9728,1.9732,1.9728,1.9731,2047100000.0
2008-04-15 02:25:00,1.9727,1.9727,1.9724,1.9725,2047100000.0
2008-04-15 02:26:00,1.9725,1.9728,1.9723,1.9724,1595100000.0
2008-04-15 02:27:00,1.9724,1.9725,1.9721,1.9721,1104400000.0
2008-04-15 02:28:00,1.9721,1.9723,1.9718,1.972,1585800000.0
2008-04-15 02:29:00,1.9719,1.9723,1.9719,1.9723,733700000.0
2008-04-15 02:30:00,1.9723,1.9725,1.9721,1.9724,902700000.0
2008-04-15 02:31:00,1.9724,1.9725,1.9722,1.9723,685300000.0
2008-04-15 02:32:00,1.9723,1.9727,1.9723,1.9724,991500000.0
2008-04-15 02:33:00,1.9724,1.9725,1.9724,1.9725,1292400000.0
2008-04-15 02:34:00,1.9725,1.9731,1.9723,1.9728,1141100000.0
2008-04-15 02:35:00,1.9727,1.9727,1.9724,1.9724,1582400000.0
2008-04-15 02:36:00,1.9724,1.9726,1.9722,1.9722,1870200000.0
2008-04-15 02:37:00,1.9722,1.9725,1.9722,1.9724,1387600000.0
2008-04-15 02:38:00,1.9724,1.9724,1.9722,1.9722,1175200000.0
2008-04-15 02:39:00,1.9722,1.9725,1.9722,1.9723,1606400000.0
2008-04-15 02:40:00,1.9723,1.973,1.9723,1.9728,656000000.0
2008-04-15 02:41:00,1.9728,1.9728,1.9726,1.9726,296200000.0
2008-04-15 02:42:00,1.9726,1.9726,1.9726,1.9726,350400000.0
2008-04-15 02:43:00,1.9726,1.9726,1.972,1.972,305500000.0
2008-04-15 02:44:00,1.972,1.97205,1.9719,1.972,314200000.0
2008-04-15 02:45:00,1.972,1.9725,1.972,1.9725,471700000.0
2008-04-15 02:46:00,1.9725,1.9725,1.9725,1.9725,214400000.0
2008-04-15 02:47:00,1.9725,1.9725,1.9725,1.9725,211200000.0
2008-04-15 02:48:00,1.9725,1.9725,1.9725,1.9725,253200000.0
2008-04-15 02:49:00,1.9725,1.9727,1.9725,1.9726,408600000.0
2008-04-15 02:50:00,1.9726,1.9732,1.9725,1.9725,1535200000.0
2008-04-15 02:51:00,1.9725,1.973,1.9725,1.9729,1402900000.0
2008-04-15 02:52:00,1.9729,1.9729,1.9725,1.9727,2027500000.0
2008-04-15 02:53:00,1.9727,1.9731,1.9726,1.9731,1637900000.0
2008-04-15 02:54:00,1.9731,1.9732,1.9714,1.9716,1422000000.0
2008-04-15 02:55:00,1.9716,1.9722,1.9716,1.9722,794900000.0
2008-04-15 02:56:00,1.9722,1.9725,1.9722,1.9724,684200000.0
2008-04-15 02:57:00,1.9724,1.9724,1.9716,1.9718,1121400000.0
2008-04-15 02:58:00,1.9718,1.9723,1.9718,1.9722,1040600000.0
2008-04-15 02:59:00,1.9722,1.973,1.9722,1.9728,665400000.0
2008-04-15 03:00:00,1.9728,1.9731,1.9722,1.9725,1319200000.0
2008-04-15 03:01:00,1.9725,1.9732,1.9722,1.9726,2018700000.0
2008-04-15 03:02:00,1.9726,1.9726,1.9725,1.9725,1680400000.0
2008-04-15 03:03:00,1.9725,1.9726,1.9723,1.9723,1654000000.0
2008-04-15 03:04:00,1.9723,1.9723,1.972,1.9721,1796700000.0
2008-04-15 03:05:00,1.9722,1.9722,1.972,1.9721,1617300000.0
2008-04-15 03:06:00,1.9721,1.9722,1.9721,1.9721,1501800000.0
2008-04-15 03:07:00,1.9721,1.9722,1.9718,1.972,1703900000.0
2008-04-15 03:08:00,1.972,1.9722,1.9718,1.9722,1795200000.0
2008-04-15 03:09:00,1.9722,1.9727,1.9722,1.9723,1417100000.0
2008-04-15 03:10:00,1.9723,1.9727,1.9723,1.9726,1259600000.0
2008-04-15 03:11:00,1.9726,1.9726,1.9722,1.9722,1291700000.0
2008-04-15 03:12:00,1.9722,1.9726,1.9722,1.9726,1128300000.0
2008-04-15 03:13:00,1.9726,1.9726,1.9722,1.9722,698400000.0
2008-04-15 03:14:00,1.9723,1.9729,1.9723,1.9728,787200000.0
2008-04-15 03:15:00,1.9728,1.973,1.9728,1.9729,587200000.0
2008-04-15 03:16:00,1.9729,1.9732,1.9729,1.9731,611500000.0
2008-04-15 03:17:00,1.9731,1.9731,1.9729,1.9729,641700000.0
2008-04-15 03:18:00,1.9729,1.9732,1.97275,1.9732,457300000.0
2008-04-15 03:19:00,1.9732,1.9734,1.97285,1.97285,628300000.0
2008-04-15 03:20:00,1.97285,1.9731,1.97275,1.973,435700000.0
2008-04-15 03:21:00,1.973,1.9733,1.973,1.9731,402000000.0
2008-04-15 03:22:00,1.9731,1.9732,1.9731,1.9731,338000000.0
2008-04-15 03:23:00,1.9731,1.9731,1.973,1.9731,299700000.0
2008-04-15 03:24:00,1.9731,1.9731,1.9731,1.9731,113100000.0
2008-04-15 03:25:00,1.9731,1.9732,1.973,1.973,268900000.0
2008-04-15 03:26:00,1.973,1.973,1.9729,1.9729,704400000.0
2008-04-15 03:27:00,1.9729,1.973,1.9729,1.973,721200000.0
2008-04-15 03:28:00,1.973,1.9731,1.9729,1.9731,645300000.0
2008-04-15 03:29:00,1.9731,1.9731,1.973,1.973,675000000.0
2008-04-15 03:30:00,1.973,1.9732,1.973,1.9732,677100000.0
2008-04-15 03:31:00,1.9732,1.9732,1.973,1.97315,441500000.0
2008-04-15 03:32:00,1.97315,1.9734,1.9731,1.9734,226700000.0
2008-04-15 03:33:00,1.9734,1.97425,1.9734,1.97415,239400000.0
2008-04-15 03:34:00,1.97415,1.97455,1.9738,1.97445,176700000.0
2008-04-15 03:35:00,1.97445,1.97465,1.9744,1.97465,598300000.0
2008-04-15 03:36:00,1.97465,1.9754,1.9746,1.9754,449400000.0
2008-04-15 03:37:00,1.9754,1.9757,1.97485,1.9749,294200000.0
2008-04-15 03:38:00,1.9749,1.97505,1.9748,1.9748,385600000.0
2008-04-15 03:39:00,1.9748,1.9756,1.9748,1.9754,360000000.0
2008-04-15 03:40:00,1.9754,1.97625,1.9754,1.9761,264100000.0
2008-04-15 03:41:00,1.9761,1.9761,1.97565,1.9758,214000000.0
2008-04-15 03:42:00,1.9758,1.9759,1.9757,1.9758,772900000.0
2008-04-15 03:43:00,1.9758,1.976,1.9755,1.9757,565000000.0
2008-04-15 03:44:00,1.9757,1.9758,1.9756,1.9756,825200000.0
2008-04-15 03:45:00,1.9756,1.9758,1.9754,1.9758,615000000.0
2008-04-15 03:46:00,1.9758,1.9758,1.9756,1.9756,1333000000.0
2008-04-15 03:47:00,1.9756,1.9757,1.9753,1.9753,1321000000.0
2008-04-15 03:48:00,1.9753,1.9753,1.975,1.975,1429600000.0
2008-04-15 03:49:00,1.975,1.9752,1.975,1.9752,702100000.0
2008-04-15 03:50:00,1.9752,1.9755,1.9752,1.9753,574500000.0
2008-04-15 03:51:00,1.9753,1.9756,1.9752,1.9752,951700000.0
2008-04-15 03:52:00,1.9752,1.9753,1.975,1.9752,679800000.0
2008-04-15 03:53:00,1.9752,1.9753,1.9751,1.9751,743000000.0
2008-04-15 03:54:00,1.9751,1.9752,1.9751,1.9752,589000000.0
2008-04-15 03:55:00,1.9752,1.9752,1.97505,1.9751,111100000.0
2008-04-15 03:56:00,1.9751,1.9751,1.9749,1.975,425900000.0
2008-04-15 03:57:00,1.975,1.9751,1.9748,1.975,1581100000.0
2008-04-15 03:58:00,1.975,1.9753,1.975,1.9753,691600000.0
2008-04-15 03:59:00,1.9753,1.9753,1.975,1.9751,699600000.0
2008-04-15 04:00:00,1.9751,1.9758,1.9751,1.9755,686900000.0
2008-04-15 04:01:00,1.9755,1.9756,1.9755,1.9755,899200000.0
2008-04-15 04:02:00,1.9755,1.9755,1.9755,1.9755,1252800000.0
2008-04-15 04:03:00,1.9755,1.9759,1.9755,1.9759,986400000.0
2008-04-15 04:04:00,1.9759,1.9759,1.9759,1.9759,1300800000.0
2008-04-15 04:05:00,1.9759,1.9759,1.9759,1.9759,1320000000.0
2008-04-15 04:06:00,1.9759,1.9763,1.9759,1.9761,798100000.0
2008-04-15 04:07:00,1.9761,1.9762,1.9761,1.9761,1717200000.0
2008-04-15 04:08:00,1.9761,1.9764,1.976,1.9763,1659700000.0
2008-04-15 04:09:00,1.9763,1.9763,1.976,1.9762,933600000.0
2008-04-15 04:10:00,1.9762,1.9763,1.9761,1.9761,831600000.0
2008-04-15 04:11:00,1.9761,1.9764,1.9759,1.976,1375500000.0
2008-04-15 04:12:00,1.976,1.976,1.9759,1.9759,1182300000.0
2008-04-15 04:13:00,1.9759,1.9762,1.9757,1.9758,548900000.0
2008-04-15 04:14:00,1.9758,1.9758,1.9753,1.9758,794400000.0
2008-04-15 04:15:00,1.9758,1.9761,1.9753,1.9759,731600000.0
2008-04-15 04:16:00,1.9759,1.9762,1.9756,1.976,545900000.0
2008-04-15 04:17:00,1.976,1.9764,1.976,1.9764,880800000.0
2008-04-15 04:18:00,1.9764,1.9767,1.9763,1.9764,749400000.0
2008-04-15 04:19:00,1.9764,1.9765,1.9763,1.9765,711300000.0
2008-04-15 04:20:00,1.9765,1.9766,1.976,1.976,1234800000.0
2008-04-15 04:21:00,1.976,1.9764,1.976,1.976,1906400000.0
2008-04-15 04:22:00,1.976,1.9763,1.976,1.9761,974400000.0
2008-04-15 04:23:00,1.9761,1.9762,1.9761,1.9761,860800000.0
2008-04-15 04:24:00,1.9761,1.9762,1.9761,1.9761,988800000.0
2008-04-15 04:25:00,1.9761,1.9765,1.976,1.9761,889200000.0
2008-04-15 04:26:00,1.9761,1.9763,1.976,1.976,615200000.0
2008-04-15 04:27:00,1.976,1.9761,1.9759,1.976,1375600000.0
2008-04-15 04:28:00,1.976,1.9762,1.976,1.9762,1792500000.0
2008-04-15 04:29:00,1.9762,1.9768,1.9762,1.9768,837400000.0
2008-04-15 04:30:00,1.9768,1.977,1.9765,1.9765,1607100000.0
2008-04-15 04:31:00,1.9765,1.9766,1.9764,1.9766,756000000.0
2008-04-15 04:32:00,1.9766,1.9766,1.9765,1.9765,986400000.0
2008-04-15 04:33:00,1.9765,1.9765,1.9765,1.9765,640800000.0
2008-04-15 04:34:00,1.9765,1.9765,1.9764,1.9765,693300000.0
2008-04-15 04:35:00,1.9765,1.9766,1.9761,1.9761,1071800000.0
2008-04-15 04:36:00,1.9761,1.9761,1.9757,1.9757,1087200000.0
2008-04-15 04:37:00,1.9757,1.9759,1.9757,1.9759,745200000.0
2008-04-15 04:38:00,1.9759,1.976,1.9758,1.976,654000000.0
2008-04-15 04:39:00,1.976,1.9761,1.9758,1.9761,723800000.0
2008-04-15 04:40:00,1.9761,1.9762,1.976,1.9762,881700000.0
2008-04-15 04:41:00,1.9762,1.9764,1.9758,1.976,914200000.0
2008-04-15 04:42:00,1.976,1.976,1.9759,1.9759,729900000.0
2008-04-15 04:43:00,1.9759,1.9761,1.9759,1.9761,1089600000.0
2008-04-15 04:44:00,1.9761,1.9761,1.9758,1.9759,1065400000.0
2008-04-15 04:45:00,1.9759,1.976,1.9753,1.9756,941000000.0
2008-04-15 04:46:00,1.9756,1.9756,1.9755,1.9756,672000000.0
2008-04-15 04:47:00,1.9756,1.9756,1.975,1.975,817100000.0
2008-04-15 04:48:00,1.975,1.9752,1.9748,1.9749,1389500000.0
2008-04-15 04:49:00,1.9749,1.9753,1.9749,1.9751,780000000.0
2008-04-15 04:50:00,1.9751,1.9753,1.9749,1.9753,803400000.0
2008-04-15 04:51:00,1.9753,1.9753,1.9748,1.9748,765600000.0
2008-04-15 04:52:00,1.9748,1.975,1.9747,1.9749,1046400000.0
2008-04-15 04:53:00,1.9749,1.9751,1.9748,1.975,964700000.0
2008-04-15 04:54:00,1.975,1.975,1.9747,1.9749,707900000.0
2008-04-15 04:55:00,1.9749,1.975,1.9748,1.9748,657600000.0
2008-04-15 04:56:00,1.9748,1.9748,1.9747,1.9747,897600000.0
2008-04-15 04:57:00,1.9747,1.9749,1.9747,1.9749,688000000.0
2008-04-15 04:58:00,1.9749,1.975,1.9747,1.9748,760800000.0
2008-04-15 04:59:00,1.9748,1.9749,1.9748,1.9749,661200000.0
2008-04-15 05:00:00,1.9749,1.9749,1.9747,1.9747,660300000.0
2008-04-15 05:01:00,1.9747,1.9747,1.9746,1.9747,672600000.0
2008-04-15 05:02:00,1.9747,1.9747,1.9746,1.9746,664600000.0
2008-04-15 05:03:00,1.9746,1.97495,1.9746,1.97495,529600000.0
2008-04-15 05:04:00,1.97495,1.97495,1.9747,1.9747,112700000.0
2008-04-15 05:05:00,1.9747,1.975,1.9746,1.9747,331700000.0
2008-04-15 05:06:00,1.9747,1.9749,1.9747,1.9747,108800000.0
2008-04-15 05:07:00,1.9747,1.9747,1.9747,1.9747,109200000.0
2008-04-15 05:08:00,1.9747,1.975,1.9747,1.975,826400000.0
2008-04-15 05:09:00,1.975,1.975,1.975,1.975,1080000000.0
2008-04-15 05:10:00,1.975,1.975,1.975,1.975,1068000000.0
2008-04-15 05:11:00,1.975,1.975,1.975,1.975,1088000000.0
2008-04-15 05:12:00,1.975,1.975,1.975,1.975,1056000000.0
2008-04-15 05:13:00,1.975,1.9751,1.975,1.9751,984800000.0
2008-04-15 05:14:00,1.9751,1.9751,1.975,1.975,928000000.0
2008-04-15 05:15:00,1.975,1.975,1.975,1.975,1008000000.0
2008-04-15 05:16:00,1.975,1.975,1.975,1.975,1085400000.0
2008-04-15 05:17:00,1.975,1.9752,1.975,1.9752,973900000.0
2008-04-15 05:18:00,1.9752,1.9755,1.9752,1.9755,631200000.0
2008-04-15 05:19:00,1.9755,1.9755,1.9751,1.9753,1119500000.0
2008-04-15 05:20:00,1.9753,1.9753,1.9753,1.9753,638400000.0
2008-04-15 05:21:00,1.9753,1.9756,1.975,1.975,802800000.0
2008-04-15 05:22:00,1.975,1.975,1.975,1.975,1295200000.0
2008-04-15 05:23:00,1.975,1.975,1.975,1.975,1159600000.0
2008-04-15 05:24:00,1.975,1.9751,1.975,1.9751,954800000.0
2008-04-15 05:25:00,1.9751,1.9751,1.975,1.975,955300000.0
2008-04-15 05:26:00,1.975,1.975,1.975,1.975,1024000000.0
2008-04-15 05:27:00,1.975,1.975,1.975,1.975,1516000000.0
2008-04-15 05:28:00,1.9753,1.9754,1.9753,1.9754,1615200000.0
2008-04-15 05:29:00,1.9752,1.9753,1.9751,1.9751,1615200000.0
2008-04-15 05:30:00,1.9751,1.9756,1.9751,1.9751,856700000.0
2008-04-15 05:31:00,1.9751,1.9754,1.9751,1.9753,650400000.0
2008-04-15 05:32:00,1.9753,1.9757,1.9753,1.9755,621200000.0
2008-04-15 05:33:00,1.9755,1.9755,1.975,1.97505,1362100000.0
2008-04-15 05:34:00,1.97505,1.9753,1.97505,1.9752,733600000.0
2008-04-15 05:35:00,1.9752,1.9755,1.9752,1.9754,795000000.0
2008-04-15 05:36:00,1.9754,1.9755,1.9751,1.9751,955200000.0
2008-04-15 05:37:00,1.9751,1.9751,1.975,1.9751,1097600000.0
2008-04-15 05:38:00,1.9751,1.9751,1.975,1.975,1280000000.0
2008-04-15 05:39:00,1.975,1.9751,1.975,1.975,2036800000.0
2008-04-15 05:40:00,1.975,1.9752,1.975,1.9752,1084700000.0
2008-04-15 05:41:00,1.9752,1.9752,1.975,1.9751,1371100000.0
2008-04-15 05:42:00,1.9751,1.9753,1.975,1.9751,947600000.0
2008-04-15 05:43:00,1.9751,1.9752,1.975,1.975,968800000.0
2008-04-15 05:44:00,1.975,1.975,1.975,1.975,1060000000.0
2008-04-15 05:45:00,1.975,1.975,1.975,1.975,1017100000.0
2008-04-15 05:46:00,1.975,1.975,1.9743,1.9749,779300000.0
2008-04-15 05:47:00,1.9749,1.975,1.9749,1.9749,879600000.0
2008-04-15 05:48:00,1.9749,1.9749,1.9749,1.9749,621600000.0
2008-04-15 05:49:00,1.9749,1.9751,1.9749,1.9751,1379500000.0
2008-04-15 05:50:00,1.9746,1.9748,1.9744,1.9748,1379500000.0
2008-04-15 05:51:00,1.9748,1.9749,1.9746,1.9747,1798100000.0
2008-04-15 05:52:00,1.9747,1.9747,1.9743,1.9745,1560000000.0
2008-04-15 05:53:00,1.9745,1.9746,1.9742,1.9743,1582300000.0
2008-04-15 05:54:00,1.9743,1.9744,1.9743,1.9743,1424700000.0
2008-04-15 05:55:00,1.9743,1.9744,1.9741,1.9744,1087900000.0
2008-04-15 05:56:00,1.9744,1.9744,1.9742,1.9743,1560000000.0
2008-04-15 05:57:00,1.9743,1.9746,1.9739,1.9741,1502200000.0
2008-04-15 05:58:00,1.9741,1.9747,1.9741,1.9745,1202000000.0
2008-04-15 05:59:00,1.9745,1.9751,1.9743,1.9751,1372700000.0
2008-04-15 06:00:00,1.9751,1.9755,1.9741,1.9754,733100000.0
2008-04-15 06:01:00,1.9754,1.9755,1.9747,1.975,662100000.0
2008-04-15 06:02:00,1.975,1.9751,1.975,1.9751,643200000.0
2008-04-15 06:03:00,1.9751,1.9751,1.9743,1.9747,862800000.0
2008-04-15 06:04:00,1.9747,1.9753,1.9746,1.9749,750200000.0
2008-04-15 06:05:00,1.9749,1.9751,1.9746,1.9751,1479400000.0
2008-04-15 06:06:00,1.9751,1.9751,1.975,1.975,1785100000.0
2008-04-15 06:07:00,1.975,1.9751,1.975,1.975,2062800000.0
2008-04-15 06:08:00,1.975,1.975,1.9744,1.9744,1578300000.0
2008-04-15 06:09:00,1.9744,1.9749,1.9742,1.9745,706800000.0
2008-04-15 06:10:00,1.9745,1.9747,1.9737,1.974,868700000.0
2008-04-15 06:11:00,1.974,1.9745,1.974,1.9741,300600000.0
2008-04-15 06:12:00,1.9741,1.9741,1.974,1.974,104800000.0
2008-04-15 06:13:00,1.974,1.9744,1.9734,1.9735,1093900000.0
2008-04-15 06:14:00,1.9735,1.974,1.9732,1.974,1305500000.0
2008-04-15 06:15:00,1.974,1.974,1.974,1.974,1068000000.0
2008-04-15 06:16:00,1.974,1.974,1.9738,1.9738,801900000.0
2008-04-15 06:17:00,1.9738,1.974,1.9738,1.974,1261300000.0
2008-04-15 06:18:00,1.974,1.9744,1.9738,1.9741,752600000.0
2008-04-15 06:19:00,1.9741,1.9751,1.9741,1.975,1119300000.0
2008-04-15 06:20:00,1.975,1.9752,1.9748,1.9748,855300000.0
2008-04-15 06:21:00,1.9748,1.9751,1.9747,1.975,1110000000.0
2008-04-15 06:22:00,1.975,1.9753,1.9747,1.9752,1950100000.0
2008-04-15 06:23:00,1.9752,1.9754,1.9751,1.9751,1613200000.0
2008-04-15 06:24:00,1.9751,1.9752,1.9748,1.9751,1231100000.0
2008-04-15 06:25:00,1.9751,1.9751,1.9747,1.9749,2080300000.0
2008-04-15 06:26:00,1.9749,1.9752,1.9749,1.975,1387000000.0
2008-04-15 06:27:00,1.975,1.9753,1.9748,1.9748,1178300000.0
2008-04-15 06:28:00,1.9748,1.975,1.9748,1.9748,710700000.0
2008-04-15 06:29:00,1.9748,1.9752,1.97475,1.9748,980300000.0
2008-04-15 06:30:00,1.9748,1.975,1.9746,1.975,1636000000.0
2008-04-15 06:31:00,1.975,1.9752,1.9747,1.975,1089400000.0
2008-04-15 06:32:00,1.975,1.9751,1.975,1.975,616800000.0
2008-04-15 06:33:00,1.975,1.975,1.975,1.975,643200000.0
2008-04-15 06:34:00,1.975,1.9752,1.9748,1.9752,1093100000.0
2008-04-15 06:35:00,1.9752,1.9752,1.9748,1.9751,761400000.0
2008-04-15 06:36:00,1.9751,1.9755,1.9751,1.9755,606700000.0
2008-04-15 06:37:00,1.9755,1.9755,1.9755,1.9755,638400000.0
2008-04-15 06:38:00,1.9755,1.9755,1.9754,1.9755,643200000.0
2008-04-15 06:39:00,1.9755,1.9755,1.9753,1.9753,641400000.0
2008-04-15 06:40:00,1.9753,1.9754,1.9752,1.9754,637800000.0
2008-04-15 06:41:00,1.9754,1.9754,1.9752,1.9752,638400000.0
2008-04-15 06:42:00,1.9752,1.9754,1.9752,1.9754,650400000.0
2008-04-15 06:43:00,1.9754,1.9754,1.9749,1.9749,641100000.0
2008-04-15 06:44:00,1.9748,1.975,1.97475,1.9749,536000000.0
2008-04-15 06:45:00,1.9749,1.975,1.9747,1.9747,643200000.0
2008-04-15 06:46:00,1.9747,1.97485,1.9746,1.9747,699800000.0
2008-04-15 06:47:00,1.9747,1.9747,1.97465,1.97465,250600000.0
2008-04-15 06:48:00,1.97465,1.9747,1.9746,1.9747,338400000.0
2008-04-15 06:49:00,1.9747,1.9747,1.9741,1.9741,547100000.0
2008-04-15 06:50:00,1.9741,1.97415,1.9737,1.974,422400000.0
2008-04-15 06:51:00,1.974,1.974,1.97375,1.97375,109200000.0
2008-04-15 06:52:00,1.97375,1.97415,1.9737,1.9741,184500000.0
2008-04-15 06:53:00,1.974,1.9745,1.974,1.9744,435200000.0
2008-04-15 06:54:00,1.9744,1.9747,1.97425,1.9747,241300000.0
2008-04-15 06:55:00,1.9747,1.9752,1.97455,1.9749,490500000.0
2008-04-15 06:56:00,1.9749,1.9749,1.97445,1.9748,621300000.0
2008-04-15 06:57:00,1.9748,1.975,1.9748,1.9748,660000000.0
2008-04-15 06:58:00,1.9748,1.9749,1.9748,1.9749,695100000.0
2008-04-15 06:59:00,1.9749,1.9749,1.9748,1.9748,763800000.0
2008-04-15 07:00:00,1.9748,1.9751,1.9746,1.97465,445800000.0
2008-04-15 07:01:00,1.97465,1.9748,1.9742,1.9743,539700000.0
2008-04-15 07:02:00,1.9743,1.97435,1.9739,1.9741,342300000.0
2008-04-15 07:03:00,1.9741,1.9741,1.9732,1.9734,1071700000.0
2008-04-15 07:04:00,1.9734,1.9734,1.9732,1.9732,1580400000.0
2008-04-15 07:05:00,1.9732,1.9742,1.9732,1.9738,816200000.0
2008-04-15 07:06:00,1.9738,1.974,1.9736,1.9739,636700000.0
2008-04-15 07:07:00,1.9739,1.974,1.9738,1.9738,648300000.0
2008-04-15 07:08:00,1.9738,1.9738,1.9737,1.9737,654600000.0
2008-04-15 07:09:00,1.9737,1.9738,1.9737,1.9737,665200000.0
2008-04-15 07:10:00,1.9737,1.9738,1.9728,1.9731,397300000.0
2008-04-15 07:11:00,1.9731,1.9735,1.973,1.9732,433600000.0
2008-04-15 07:12:00,1.9732,1.9732,1.973,1.9731,577000000.0
2008-04-15 07:13:00,1.9731,1.9731,1.9731,1.9731,573000000.0
2008-04-15 07:14:00,1.9731,1.9731,1.9726,1.9729,612900000.0
2008-04-15 07:15:00,1.9729,1.9729,1.9726,1.9728,656400000.0
2008-04-15 07:16:00,1.9728,1.9729,1.9725,1.9728,649300000.0
2008-04-15 07:17:00,1.9728,1.9729,1.9726,1.9728,709600000.0
2008-04-15 07:18:00,1.9728,1.973,1.9726,1.973,728700000.0
2008-04-15 07:19:00,1.973,1.973,1.9723,1.9724,823300000.0
2008-04-15 07:20:00,1.9724,1.9727,1.9722,1.9722,639900000.0
2008-04-15 07:21:00,1.9722,1.9732,1.9722,1.9732,595100000.0
2008-04-15 07:22:00,1.9732,1.9732,1.9724,1.9725,602000000.0
2008-04-15 07:23:00,1.9725,1.9729,1.9725,1.9729,586200000.0
2008-04-15 07:24:00,1.9729,1.9733,1.9729,1.9729,658400000.0
2008-04-15 07:25:00,1.9729,1.973,1.9728,1.973,684700000.0
2008-04-15 07:26:00,1.973,1.9732,1.9728,1.9731,657000000.0
2008-04-15 07:27:00,1.9731,1.9733,1.973,1.9733,652400000.0
2008-04-15 07:28:00,1.9733,1.9733,1.9724,1.9724,507200000.0
2008-04-15 07:29:00,1.9724,1.97265,1.97125,1.97125,98500000.0
2008-04-15 07:30:00,1.97125,1.97145,1.97105,1.9711,469100000.0
2008-04-15 07:31:00,1.9711,1.9718,1.97085,1.97085,401800000.0
2008-04-15 07:32:00,1.97085,1.97095,1.97005,1.9701,281400000.0
2008-04-15 07:33:00,1.9701,1.97055,1.97,1.97055,276300000.0
2008-04-15 07:34:00,1.97055,1.97055,1.9695,1.9695,227200000.0
2008-04-15 07:35:00,1.9696,1.96995,1.969,1.96945,624200000.0
2008-04-15 07:36:00,1.96945,1.96995,1.96925,1.96925,433500000.0
2008-04-15 07:37:00,1.96925,1.9695,1.9688,1.96885,479700000.0
2008-04-15 07:38:00,1.96885,1.969,1.9681,1.9687,433400000.0
2008-04-15 07:39:00,1.9687,1.96945,1.9687,1.96945,191600000.0
2008-04-15 07:40:00,1.96945,1.96955,1.96905,1.96935,62100000.0
2008-04-15 07:41:00,1.96935,1.97025,1.9693,1.9702,72300000.0
2008-04-15 07:42:00,1.9702,1.97025,1.96985,1.97,124000000.0
2008-04-15 07:43:00,1.9701,1.97035,1.96965,1.9697,128700000.0
2008-04-15 07:44:00,1.9697,1.96985,1.96965,1.96965,121800000.0
2008-04-15 07:45:00,1.96965,1.96965,1.969,1.96925,445000000.0
2008-04-15 07:46:00,1.96925,1.96975,1.96925,1.96975,59300000.0
2008-04-15 07:47:00,1.96975,1.9702,1.9696,1.9696,120800000.0
2008-04-15 07:48:00,1.9696,1.96975,1.96935,1.96935,81800000.0
2008-04-15 07:49:00,1.96935,1.9695,1.96895,1.9693,348600000.0
2008-04-15 07:50:00,1.96935,1.9699,1.9691,1.9696,258300000.0
2008-04-15 07:51:00,1.96985,1.9701,1.9696,1.9701,186600000.0
2008-04-15 07:52:00,1.9701,1.9702,1.96995,1.97015,55000000.0
2008-04-15 07:53:00,1.97015,1.97055,1.96995,1.9704,107200000.0
2008-04-15 07:54:00,1.97055,1.9706,1.9695,1.97035,306600000.0
2008-04-15 07:55:00,1.97035,1.97045,1.9703,1.9704,416300000.0
2008-04-15 07:56:00,1.9704,1.9704,1.97015,1.97015,815800000.0
2008-04-15 07:57:00,1.97015,1.9704,1.9698,1.9699,508300000.0
2008-04-15 07:58:00,1.9699,1.9703,1.9698,1.9703,451000000.0
2008-04-15 07:59:00,1.9703,1.9704,1.96965,1.96985,230300000.0
2008-04-15 08:00:00,1.96985,1.9711,1.9696,1.971,290600000.0
2008-04-15 08:01:00,1.971,1.97115,1.9701,1.9701,136000000.0
2008-04-15 08:02:00,1.9701,1.9706,1.9701,1.9704,162700000.0
2008-04-15 08:03:00,1.9704,1.9707,1.97025,1.97065,320100000.0
2008-04-15 08:04:00,1.97065,1.97085,1.9705,1.97055,254700000.0
2008-04-15 08:05:00,1.97055,1.9709,1.9704,1.9705,230800000.0
2008-04-15 08:06:00,1.9705,1.9706,1.9703,1.9704,216400000.0
2008-04-15 08:07:00,1.9704,1.97065,1.9704,1.9705,212500000.0
2008-04-15 08:08:00,1.9705,1.97055,1.9703,1.9704,111200000.0
2008-04-15 08:09:00,1.9704,1.9704,1.97005,1.9701,113200000.0
2008-04-15 08:10:00,1.9701,1.97035,1.96935,1.9694,117600000.0
2008-04-15 08:11:00,1.9694,1.9698,1.9691,1.9695,98000000.0
2008-04-15 08:12:00,1.9695,1.9696,1.969,1.9696,126600000.0
2008-04-15 08:13:00,1.9696,1.9699,1.9693,1.9695,106800000.0
2008-04-15 08:14:00,1.9695,1.9697,1.9691,1.96915,360200000.0
2008-04-15 08:15:00,1.9691,1.9696,1.969,1.96945,360400000.0
2008-04-15 08:16:00,1.9696,1.9697,1.96865,1.9687,179300000.0
2008-04-15 08:17:00,1.9688,1.96995,1.9688,1.9696,184200000.0
2008-04-15 08:18:00,1.9696,1.9697,1.9691,1.96935,138600000.0
2008-04-15 08:19:00,1.96935,1.96975,1.96935,1.96945,147900000.0
2008-04-15 08:20:00,1.96945,1.96955,1.9685,1.9688,192200000.0
2008-04-15 08:21:00,1.96885,1.9692,1.96835,1.96895,263500000.0
2008-04-15 08:22:00,1.96895,1.96915,1.9688,1.969,381500000.0
2008-04-15 08:23:00,1.96905,1.9691,1.96855,1.96875,276100000.0
2008-04-15 08:24:00,1.96875,1.9689,1.96795,1.9682,330900000.0
2008-04-15 08:25:00,1.9682,1.9689,1.9682,1.9688,319800000.0
2008-04-15 08:26:00,1.9688,1.96895,1.9683,1.9684,220200000.0
2008-04-15 08:27:00,1.9683,1.9688,1.968,1.96875,317600000.0
2008-04-15 08:28:00,1.96875,1.9689,1.9684,1.96865,187600000.0
2008-04-15 08:29:00,1.96865,1.9689,1.9683,1.96885,273500000.0
2008-04-15 08:30:00,1.96885,1.9691,1.9686,1.9686,132100000.0
2008-04-15 08:31:00,1.9686,1.96905,1.9686,1.9687,127700000.0
2008-04-15 08:32:00,1.9687,1.9691,1.9685,1.9688,343200000.0
2008-04-15 08:33:00,1.9688,1.9692,1.9687,1.96905,179400000.0
2008-04-15 08:34:00,1.96905,1.9695,1.96875,1.9691,116800000.0
2008-04-15 08:35:00,1.96905,1.96965,1.96875,1.9694,104400000.0
2008-04-15 08:36:00,1.9694,1.9696,1.9688,1.96905,108600000.0
2008-04-15 08:37:00,1.96905,1.9694,1.96885,1.969,114600000.0
2008-04-15 08:38:00,1.969,1.9691,1.9686,1.9686,106200000.0
2008-04-15 08:39:00,1.9686,1.9688,1.96835,1.9687,128100000.0
2008-04-15 08:40:00,1.96875,1.9688,1.96795,1.96825,108800000.0
2008-04-15 08:41:00,1.96815,1.9689,1.96805,1.9686,117600000.0
2008-04-15 08:42:00,1.9686,1.9693,1.96845,1.969,108000000.0
2008-04-15 08:43:00,1.969,1.96915,1.96835,1.9685,112400000.0
2008-04-15 08:44:00,1.9685,1.96885,1.96845,1.96865,108200000.0
2008-04-15 08:45:00,1.96865,1.9689,1.96835,1.9685,142500000.0
2008-04-15 08:46:00,1.9685,1.96855,1.96785,1.96795,189400000.0
2008-04-15 08:47:00,1.9679,1.9683,1.9676,1.96795,125000000.0
2008-04-15 08:48:00,1.96795,1.9688,1.96795,1.96835,177500000.0
2008-04-15 08:49:00,1.96835,1.9684,1.96795,1.9683,138200000.0
2008-04-15 08:50:00,1.9683,1.9686,1.9681,1.9683,274300000.0
2008-04-15 08:51:00,1.9683,1.9686,1.9679,1.96795,288900000.0
2008-04-15 08:52:00,1.96795,1.9684,1.9679,1.9682,135700000.0
2008-04-15 08:53:00,1.96805,1.9684,1.96765,1.9681,163500000.0
2008-04-15 08:54:00,1.9681,1.9686,1.96795,1.9682,168900000.0
2008-04-15 08:55:00,1.968,1.9684,1.968,1.9682,407600000.0
2008-04-15 08:56:00,1.9682,1.9684,1.9676,1.96795,347300000.0
2008-04-15 08:57:00,1.96795,1.9685,1.9678,1.9685,177700000.0
2008-04-15 08:58:00,1.9685,1.9686,1.9681,1.96845,220400000.0
2008-04-15 08:59:00,1.9684,1.96865,1.9682,1.9686,427800000.0
2008-04-15 09:00:00,1.9686,1.9692,1.96845,1.9685,347700000.0
2008-04-15 09:01:00,1.96845,1.9691,1.96845,1.969,181200000.0
2008-04-15 09:02:00,1.969,1.9694,1.96885,1.969,303900000.0
2008-04-15 09:03:00,1.96905,1.9693,1.9685,1.9685,476000000.0
2008-04-15 09:04:00,1.9687,1.9688,1.9681,1.9688,428900000.0
2008-04-15 09:05:00,1.9688,1.9691,1.9686,1.96865,179400000.0
2008-04-15 09:06:00,1.96865,1.9687,1.96825,1.9684,463800000.0
2008-04-15 09:07:00,1.9684,1.96895,1.9684,1.9686,551300000.0
2008-04-15 09:08:00,1.9686,1.9689,1.9682,1.9685,598800000.0
2008-04-15 09:09:00,1.9685,1.9685,1.9676,1.9676,535500000.0
2008-04-15 09:10:00,1.9676,1.968,1.9671,1.968,224200000.0
2008-04-15 09:11:00,1.9678,1.9679,1.9675,1.9677,345300000.0
2008-04-15 09:12:00,1.9676,1.968,1.9674,1.9677,401200000.0
2008-04-15 09:13:00,1.96775,1.9688,1.96775,1.9688,423600000.0
2008-04-15 09:14:00,1.9688,1.9691,1.9679,1.9682,382200000.0
2008-04-15 09:15:00,1.9682,1.9682,1.96715,1.9674,317400000.0
2008-04-15 09:16:00,1.9674,1.9679,1.967,1.96755,198700000.0
2008-04-15 09:17:00,1.9675,1.9677,1.9668,1.9669,288700000.0
2008-04-15 09:18:00,1.9669,1.9672,1.9665,1.9665,224000000.0
2008-04-15 09:19:00,1.9665,1.9665,1.96605,1.96615,260300000.0
2008-04-15 09:20:00,1.96615,1.9665,1.9661,1.96635,178900000.0
2008-04-15 09:21:00,1.96635,1.9675,1.9661,1.96715,260700000.0
2008-04-15 09:22:00,1.9672,1.96725,1.9662,1.9663,252500000.0
2008-04-15 09:23:00,1.9663,1.9666,1.96585,1.9665,280100000.0
2008-04-15 09:24:00,1.9665,1.9665,1.96575,1.966,294200000.0
2008-04-15 09:25:00,1.966,1.9661,1.9655,1.9658,245300000.0
2008-04-15 09:26:00,1.9658,1.966,1.9654,1.9657,385300000.0
2008-04-15 09:27:00,1.9657,1.9659,1.9654,1.9656,359100000.0
2008-04-15 09:28:00,1.9657,1.9662,1.9655,1.96605,363800000.0
2008-04-15 09:29:00,1.96605,1.96605,1.9654,1.966,461100000.0
2008-04-15 09:30:00,1.966,1.966,1.9655,1.9657,753400000.0
2008-04-15 09:31:00,1.9657,1.9659,1.9654,1.9655,409100000.0
2008-04-15 09:32:00,1.9655,1.96575,1.9653,1.9656,379600000.0
2008-04-15 09:33:00,1.9656,1.9656,1.9649,1.9649,725400000.0
2008-04-15 09:34:00,1.9648,1.9652,1.9647,1.9648,399300000.0
2008-04-15 09:35:00,1.9648,1.9651,1.9648,1.9648,209200000.0
2008-04-15 09:36:00,1.9648,1.9651,1.9648,1.9648,292300000.0
2008-04-15 09:37:00,1.9648,1.9648,1.9639,1.9643,274500000.0
2008-04-15 09:38:00,1.9643,1.96465,1.9641,1.9642,311000000.0
2008-04-15 09:39:00,1.9642,1.9643,1.9641,1.9641,215100000.0
2008-04-15 09:40:00,1.9641,1.9648,1.964,1.9647,389100000.0
2008-04-15 09:41:00,1.9647,1.96525,1.9646,1.9648,344100000.0
2008-04-15 09:42:00,1.9648,1.9651,1.96475,1.9651,329000000.0
2008-04-15 09:43:00,1.9651,1.9656,1.9646,1.9654,362100000.0
2008-04-15 09:44:00,1.9654,1.9657,1.9647,1.9647,412800000.0
2008-04-15 09:45:00,1.9645,1.9654,1.9643,1.96435,403700000.0
2008-04-15 09:46:00,1.9645,1.9649,1.9643,1.9647,330300000.0
2008-04-15 09:47:00,1.9647,1.965,1.9645,1.9646,469500000.0
2008-04-15 09:48:00,1.9646,1.9648,1.9642,1.9644,530700000.0
2008-04-15 09:49:00,1.9644,1.9645,1.9641,1.9641,367700000.0
2008-04-15 09:50:00,1.9641,1.9642,1.964,1.9642,519800000.0
2008-04-15 09:51:00,1.9642,1.9642,1.9633,1.9637,409700000.0
2008-04-15 09:52:00,1.9637,1.9641,1.9637,1.96375,364200000.0
2008-04-15 09:53:00,1.96375,1.9647,1.96375,1.9645,390000000.0
2008-04-15 09:54:00,1.9645,1.9651,1.9643,1.9645,131300000.0
2008-04-15 09:55:00,1.9646,1.965,1.9645,1.96465,381200000.0
2008-04-15 09:56:00,1.96465,1.9648,1.9641,1.96415,233400000.0
2008-04-15 09:57:00,1.96415,1.9646,1.9639,1.9645,451600000.0
2008-04-15 09:58:00,1.9644,1.9648,1.9642,1.9642,196100000.0
2008-04-15 09:59:00,1.9642,1.9646,1.9638,1.9639,160400000.0
2008-04-15 10:00:00,1.9639,1.964,1.96365,1.9637,150800000.0
2008-04-15 10:01:00,1.96375,1.9643,1.96365,1.9641,132200000.0
2008-04-15 10:02:00,1.9641,1.9641,1.96345,1.9638,178400000.0
2008-04-15 10:03:00,1.9638,1.9639,1.963,1.9631,143100000.0
2008-04-15 10:04:00,1.9631,1.9632,1.96215,1.9626,224800000.0
2008-04-15 10:05:00,1.9626,1.9632,1.9625,1.9629,215900000.0
2008-04-15 10:06:00,1.96295,1.9633,1.9628,1.963,363300000.0
2008-04-15 10:07:00,1.963,1.9637,1.963,1.9636,239600000.0
2008-04-15 10:08:00,1.9636,1.9641,1.9635,1.964,166100000.0
2008-04-15 10:09:00,1.964,1.9642,1.9637,1.96395,306200000.0
2008-04-15 10:10:00,1.96395,1.9653,1.9639,1.9653,287600000.0
2008-04-15 10:11:00,1.9653,1.9661,1.9648,1.9655,266500000.0
2008-04-15 10:12:00,1.9655,1.9658,1.96505,1.9654,213300000.0
2008-04-15 10:13:00,1.9654,1.9658,1.9649,1.9656,172500000.0
2008-04-15 10:14:00,1.9656,1.9667,1.9655,1.9665,266700000.0
2008-04-15 10:15:00,1.9665,1.9668,1.966,1.9667,218200000.0
2008-04-15 10:16:00,1.9667,1.9679,1.96665,1.9677,133700000.0
2008-04-15 10:17:00,1.9677,1.9683,1.9675,1.968,113000000.0
2008-04-15 10:18:00,1.968,1.9683,1.9673,1.9677,198500000.0
2008-04-15 10:19:00,1.9677,1.9677,1.967,1.9672,161100000.0
2008-04-15 10:20:00,1.9672,1.9675,1.9669,1.9669,244200000.0
2008-04-15 10:21:00,1.96675,1.96675,1.96615,1.9663,222100000.0
2008-04-15 10:22:00,1.9663,1.9671,1.9663,1.967,119800000.0
2008-04-15 10:23:00,1.967,1.9675,1.9668,1.9674,135400000.0
2008-04-15 10:24:00,1.9674,1.96755,1.9671,1.96735,138800000.0
2008-04-15 10:25:00,1.96735,1.9676,1.9671,1.9675,121200000.0
2008-04-15 10:26:00,1.9675,1.9677,1.9673,1.9675,110600000.0
2008-04-15 10:27:00,1.9675,1.9679,1.9674,1.9674,104000000.0
2008-04-15 10:28:00,1.9674,1.9677,1.9672,1.9672,98800000.0
2008-04-15 10:29:00,1.9672,1.9676,1.967,1.967,461300000.0
2008-04-15 10:30:00,1.967,1.967,1.9623,1.9623,429100000.0
2008-04-15 10:31:00,1.9623,1.96245,1.9618,1.96195,95700000.0
2008-04-15 10:32:00,1.96195,1.96245,1.9614,1.96175,85400000.0
2008-04-15 10:33:00,1.96175,1.96195,1.9606,1.9608,89500000.0
2008-04-15 10:34:00,1.9607,1.96305,1.9606,1.9616,92700000.0
2008-04-15 10:35:00,1.96155,1.96205,1.9613,1.9618,102600000.0
2008-04-15 10:36:00,1.9618,1.96315,1.9618,1.963,103800000.0
2008-04-15 10:37:00,1.963,1.96475,1.963,1.9639,102900000.0
2008-04-15 10:38:00,1.9639,1.9642,1.96345,1.9639,99600000.0
2008-04-15 10:39:00,1.9639,1.9658,1.9639,1.9645,113700000.0
2008-04-15 10:40:00,1.9645,1.9651,1.9644,1.9646,115200000.0
2008-04-15 10:41:00,1.9646,1.9653,1.96455,1.9647,102100000.0
2008-04-15 10:42:00,1.9647,1.965,1.9644,1.9646,188900000.0
2008-04-15 10:43:00,1.9646,1.965,1.9645,1.9645,106200000.0
2008-04-15 10:44:00,1.9645,1.9647,1.964,1.9644,118400000.0
2008-04-15 10:45:00,1.9644,1.9647,1.96365,1.9642,105600000.0
2008-04-15 10:46:00,1.9642,1.9646,1.9641,1.9645,106000000.0
2008-04-15 10:47:00,1.9645,1.9657,1.9644,1.9646,107900000.0
2008-04-15 10:48:00,1.9646,1.9654,1.9646,1.96505,131000000.0
2008-04-15 10:49:00,1.96505,1.96535,1.9648,1.9649,130900000.0
2008-04-15 10:50:00,1.9649,1.96495,1.96425,1.9645,133800000.0
2008-04-15 10:51:00,1.9645,1.9648,1.9643,1.96455,107800000.0
2008-04-15 10:52:00,1.9645,1.9646,1.9642,1.9645,125900000.0
2008-04-15 10:53:00,1.9645,1.9647,1.96415,1.9643,98600000.0
2008-04-15 10:54:00,1.9643,1.9645,1.96405,1.96405,117600000.0
2008-04-15 10:55:00,1.96405,1.9641,1.9638,1.964,109700000.0
2008-04-15 10:56:00,1.964,1.9641,1.9631,1.9634,99200000.0
2008-04-15 10:57:00,1.9633,1.9639,1.9632,1.9636,109100000.0
2008-04-15 10:58:00,1.9636,1.9636,1.9633,1.9636,502400000.0
2008-04-15 10:59:00,1.9636,1.9645,1.9636,1.9645,300500000.0
2008-04-15 11:00:00,1.9645,1.96765,1.9641,1.9675,263600000.0
2008-04-15 11:01:00,1.9675,1.9689,1.9666,1.9669,99900000.0
2008-04-15 11:02:00,1.967,1.967,1.9645,1.9646,151900000.0
2008-04-15 11:03:00,1.96455,1.9662,1.9645,1.9653,96900000.0
2008-04-15 11:04:00,1.9653,1.9673,1.9652,1.967,97600000.0
2008-04-15 11:05:00,1.967,1.9673,1.96625,1.9665,109800000.0
2008-04-15 11:06:00,1.9665,1.9675,1.966,1.9674,112900000.0
2008-04-15 11:07:00,1.9671,1.9674,1.9649,1.9649,129900000.0
2008-04-15 11:08:00,1.96545,1.9662,1.96505,1.9653,112800000.0
2008-04-15 11:09:00,1.9653,1.9662,1.9648,1.9651,114300000.0
2008-04-15 11:10:00,1.965,1.96595,1.965,1.9654,93300000.0
2008-04-15 11:11:00,1.9654,1.9655,1.9643,1.9649,163800000.0
2008-04-15 11:12:00,1.9649,1.9655,1.9646,1.96485,200600000.0
2008-04-15 11:13:00,1.9648,1.965,1.96455,1.9649,164700000.0
2008-04-15 11:14:00,1.9649,1.9649,1.9642,1.9648,108100000.0
2008-04-15 11:15:00,1.9648,1.9652,1.9645,1.965,201500000.0
2008-04-15 11:16:00,1.965,1.9655,1.9645,1.9649,108200000.0
2008-04-15 11:17:00,1.9649,1.96495,1.9644,1.9646,105700000.0
2008-04-15 11:18:00,1.9646,1.9648,1.9644,1.9646,110200000.0
2008-04-15 11:19:00,1.9646,1.965,1.9645,1.9647,113000000.0
2008-04-15 11:20:00,1.9645,1.9651,1.9645,1.9649,100900000.0
2008-04-15 11:21:00,1.9649,1.9649,1.9646,1.9649,102200000.0
2008-04-15 11:22:00,1.9649,1.9649,1.9641,1.9645,95000000.0
2008-04-15 11:23:00,1.9645,1.96515,1.96425,1.9651,109100000.0
2008-04-15 11:24:00,1.9651,1.9652,1.9648,1.9648,103200000.0
2008-04-15 11:25:00,1.9648,1.9649,1.9644,1.9644,142500000.0
2008-04-15 11:26:00,1.9644,1.9648,1.9643,1.9647,118700000.0
2008-04-15 11:27:00,1.9647,1.965,1.9645,1.9648,101400000.0
2008-04-15 11:28:00,1.9648,1.9651,1.9648,1.965,100600000.0
2008-04-15 11:29:00,1.965,1.9651,1.96465,1.9647,140500000.0
2008-04-15 11:30:00,1.9647,1.9649,1.96455,1.96455,121100000.0
2008-04-15 11:31:00,1.9645,1.9649,1.9642,1.96465,113100000.0
2008-04-15 11:32:00,1.96465,1.9651,1.9644,1.9648,133600000.0
2008-04-15 11:33:00,1.9648,1.9649,1.96435,1.9646,183200000.0
2008-04-15 11:34:00,1.9646,1.965,1.9644,1.9648,123600000.0
2008-04-15 11:35:00,1.9648,1.9648,1.9641,1.9646,140300000.0
2008-04-15 11:36:00,1.9646,1.9652,1.9644,1.9646,110600000.0
2008-04-15 11:37:00,1.9646,1.965,1.96455,1.9648,112600000.0
2008-04-15 11:38:00,1.9648,1.9648,1.9644,1.9644,127600000.0
2008-04-15 11:39:00,1.96435,1.9646,1.96405,1.9644,109600000.0
2008-04-15 11:40:00,1.96435,1.9646,1.9642,1.9644,105000000.0
2008-04-15 11:41:00,1.9644,1.9644,1.9639,1.964,120600000.0
2008-04-15 11:42:00,1.96405,1.9644,1.96395,1.9642,127400000.0
2008-04-15 11:43:00,1.9642,1.9647,1.9642,1.9643,142400000.0
2008-04-15 11:44:00,1.9643,1.9647,1.9643,1.9644,128000000.0
2008-04-15 11:45:00,1.9644,1.96445,1.9643,1.9644,122600000.0
2008-04-15 11:46:00,1.9644,1.9646,1.964,1.964,111200000.0
2008-04-15 11:47:00,1.964,1.9645,1.9638,1.9643,105000000.0
2008-04-15 11:48:00,1.9643,1.96435,1.96405,1.9643,107600000.0
2008-04-15 11:49:00,1.96435,1.9646,1.964,1.9646,115800000.0
2008-04-15 11:50:00,1.96445,1.9646,1.96415,1.9643,112200000.0
2008-04-15 11:51:00,1.9643,1.9645,1.9638,1.9639,189100000.0
2008-04-15 11:52:00,1.9639,1.9644,1.96385,1.9641,106800000.0
2008-04-15 11:53:00,1.9641,1.9649,1.96405,1.9647,113600000.0
2008-04-15 11:54:00,1.9647,1.9651,1.9646,1.9647,81050000.0
2008-04-15 11:55:00,1.9647,1.9649,1.9644,1.9646,107200000.0
2008-04-15 11:56:00,1.9646,1.9648,1.96445,1.9647,138300000.0
2008-04-15 11:57:00,1.9647,1.9649,1.9643,1.9645,144200000.0
2008-04-15 11:58:00,1.9645,1.9645,1.9639,1.96425,150600000.0
2008-04-15 11:59:00,1.96425,1.9647,1.9642,1.9644,124800000.0
2008-04-15 12:00:00,1.9644,1.9646,1.964,1.964,123800000.0
2008-04-15 12:01:00,1.964,1.9644,1.964,1.9643,101600000.0
2008-04-15 12:02:00,1.9643,1.96455,1.9643,1.9645,366700000.0
2008-04-15 12:03:00,1.9645,1.96475,1.9645,1.9647,424500000.0
2008-04-15 12:04:00,1.9647,1.9648,1.9645,1.9647,329400000.0
2008-04-15 12:05:00,1.9647,1.9648,1.9645,1.9645,146000000.0
2008-04-15 12:06:00,1.9645,1.9661,1.9645,1.9659,106000000.0
2008-04-15 12:07:00,1.9659,1.966,1.9655,1.966,142900000.0
2008-04-15 12:08:00,1.966,1.9663,1.9659,1.966,107300000.0
2008-04-15 12:09:00,1.966,1.9662,1.9654,1.9657,114400000.0
2008-04-15 12:10:00,1.9657,1.9657,1.9647,1.965,105300000.0
2008-04-15 12:11:00,1.965,1.96525,1.9645,1.9645,111800000.0
2008-04-15 12:12:00,1.9645,1.9647,1.9644,1.9645,111800000.0
2008-04-15 12:13:00,1.9645,1.9646,1.9639,1.9639,119000000.0
2008-04-15 12:14:00,1.964,1.9641,1.96385,1.96405,114500000.0
2008-04-15 12:15:00,1.96405,1.9647,1.96405,1.9644,112000000.0
2008-04-15 12:16:00,1.9644,1.9652,1.9643,1.96465,146800000.0
2008-04-15 12:17:00,1.96465,1.9648,1.9644,1.9644,318000000.0
2008-04-15 12:18:00,1.9644,1.9647,1.9642,1.9645,114600000.0
2008-04-15 12:19:00,1.9645,1.9646,1.96425,1.96425,105000000.0
2008-04-15 12:20:00,1.96425,1.9644,1.9641,1.9643,107600000.0
2008-04-15 12:21:00,1.9643,1.9644,1.9635,1.964,111800000.0
2008-04-15 12:22:00,1.964,1.9643,1.9634,1.9637,113900000.0
2008-04-15 12:23:00,1.9637,1.9637,1.96335,1.9635,110200000.0
2008-04-15 12:24:00,1.9635,1.96375,1.9632,1.9633,125400000.0
2008-04-15 12:25:00,1.9633,1.9633,1.9632,1.9632,113800000.0
2008-04-15 12:26:00,1.9632,1.9633,1.963,1.96325,122500000.0
2008-04-15 12:27:00,1.96325,1.9634,1.9628,1.9629,107600000.0
2008-04-15 12:28:00,1.9632,1.9632,1.9626,1.96305,175500000.0
2008-04-15 12:29:00,1.963,1.9632,1.9627,1.9632,154400000.0
2008-04-15 12:30:00,1.9632,1.96355,1.9627,1.96345,135200000.0
2008-04-15 12:31:00,1.96345,1.9644,1.96335,1.9643,107800000.0
2008-04-15 12:32:00,1.9643,1.9648,1.96425,1.96465,109000000.0
2008-04-15 12:33:00,1.96465,1.9651,1.9646,1.965,91200000.0
2008-04-15 12:34:00,1.965,1.9652,1.96475,1.96515,90900000.0
2008-04-15 12:35:00,1.96515,1.9654,1.965,1.96515,115400000.0
2008-04-15 12:36:00,1.96515,1.9655,1.96515,1.9655,108600000.0
2008-04-15 12:37:00,1.9655,1.96575,1.9655,1.9657,111000000.0
2008-04-15 12:38:00,1.9657,1.96605,1.9657,1.9659,135000000.0
2008-04-15 12:39:00,1.9659,1.9667,1.9659,1.9664,105000000.0
2008-04-15 12:40:00,1.9664,1.9666,1.96575,1.9659,114000000.0
2008-04-15 12:41:00,1.9659,1.9661,1.9659,1.9661,140000000.0
2008-04-15 12:42:00,1.9661,1.9661,1.96585,1.9659,145400000.0
2008-04-15 12:43:00,1.966,1.966,1.96585,1.96585,137600000.0
2008-04-15 12:44:00,1.96585,1.9661,1.96585,1.9661,141400000.0
2008-04-15 12:45:00,1.9661,1.9662,1.966,1.9661,242200000.0
2008-04-15 12:46:00,1.966,1.9662,1.96595,1.96595,110800000.0
2008-04-15 12:47:00,1.96595,1.966,1.96565,1.9657,135600000.0
2008-04-15 12:48:00,1.9657,1.9659,1.96555,1.96575,111600000.0
2008-04-15 12:49:00,1.96575,1.9658,1.9657,1.9657,91200000.0
2008-04-15 12:50:00,1.9657,1.9658,1.9655,1.9655,105100000.0
2008-04-15 12:51:00,1.96555,1.96555,1.96535,1.96545,94600000.0
2008-04-15 12:52:00,1.96545,1.9658,1.9654,1.96555,98200000.0
2008-04-15 12:53:00,1.9655,1.9655,1.9649,1.9649,107900000.0
2008-04-15 12:54:00,1.9649,1.9649,1.96455,1.96455,117800000.0
2008-04-15 12:55:00,1.96455,1.9649,1.9645,1.9647,137700000.0
2008-04-15 12:56:00,1.9647,1.965,1.9646,1.965,143700000.0
2008-04-15 12:57:00,1.965,1.9653,1.9648,1.9651,139600000.0
2008-04-15 12:58:00,1.9651,1.9654,1.96505,1.9651,120800000.0
2008-04-15 12:59:00,1.9651,1.9653,1.9648,1.9653,123200000.0
2008-04-15 13:00:00,1.9652,1.966,1.9651,1.9657,112000000.0
2008-04-15 13:01:00,1.9657,1.9662,1.9656,1.9659,109800000.0
2008-04-15 13:02:00,1.9659,1.966,1.96545,1.9656,109800000.0
2008-04-15 13:03:00,1.9656,1.9662,1.96515,1.9656,108000000.0
2008-04-15 13:04:00,1.9656,1.9661,1.96545,1.9658,97800000.0
2008-04-15 13:05:00,1.9658,1.9658,1.9655,1.9656,105400000.0
2008-04-15 13:06:00,1.9656,1.9656,1.96495,1.96505,103000000.0
2008-04-15 13:07:00,1.965,1.9656,1.965,1.9654,115400000.0
2008-04-15 13:08:00,1.9654,1.9657,1.96535,1.9654,107000000.0
2008-04-15 13:09:00,1.9654,1.9655,1.9651,1.96515,107200000.0
2008-04-15 13:10:00,1.96515,1.9655,1.9651,1.9653,126000000.0
2008-04-15 13:11:00,1.9653,1.9658,1.9652,1.96535,110600000.0
2008-04-15 13:12:00,1.9655,1.9656,1.96535,1.9655,103400000.0
2008-04-15 13:13:00,1.9655,1.9655,1.9652,1.9653,107400000.0
2008-04-15 13:14:00,1.9653,1.9654,1.96495,1.9653,122500000.0
2008-04-15 13:15:00,1.9653,1.9656,1.96525,1.9656,132100000.0
2008-04-15 13:16:00,1.9656,1.9656,1.9654,1.9654,121400000.0
2008-04-15 13:17:00,1.9654,1.96565,1.9654,1.9656,210400000.0
2008-04-15 13:18:00,1.9656,1.96605,1.9656,1.966,130500000.0
2008-04-15 13:19:00,1.9661,1.9661,1.9657,1.9657,105200000.0
2008-04-15 13:20:00,1.9657,1.9661,1.9657,1.9658,133600000.0
2008-04-15 13:21:00,1.96575,1.9662,1.9656,1.9657,119400000.0
2008-04-15 13:22:00,1.9657,1.966,1.96565,1.9658,113500000.0
2008-04-15 13:23:00,1.9658,1.9661,1.9656,1.96585,121300000.0
2008-04-15 13:24:00,1.96585,1.966,1.9654,1.96545,106300000.0
2008-04-15 13:25:00,1.9654,1.9658,1.96525,1.9655,143000000.0
2008-04-15 13:26:00,1.9655,1.9655,1.96525,1.96525,115000000.0
2008-04-15 13:27:00,1.96525,1.9655,1.965,1.965,184700000.0
2008-04-15 13:28:00,1.965,1.9651,1.9645,1.96455,170600000.0
2008-04-15 13:29:00,1.9646,1.9653,1.9646,1.965,247400000.0
2008-04-15 13:30:00,1.965,1.9654,1.9649,1.9653,178800000.0
2008-04-15 13:31:00,1.9653,1.9653,1.9648,1.9651,140000000.0
2008-04-15 13:32:00,1.9651,1.9655,1.9651,1.9654,146600000.0
2008-04-15 13:33:00,1.9654,1.9655,1.9653,1.9654,149500000.0
2008-04-15 13:34:00,1.9654,1.9654,1.9653,1.9654,109100000.0
2008-04-15 13:35:00,1.9654,1.9655,1.9654,1.9654,107400000.0
2008-04-15 13:36:00,1.9654,1.9659,1.9654,1.96575,106600000.0
2008-04-15 13:37:00,1.9657,1.9657,1.9651,1.9652,119000000.0
2008-04-15 13:38:00,1.9652,1.9659,1.9652,1.9658,119200000.0
2008-04-15 13:39:00,1.9658,1.9663,1.9657,1.96575,102800000.0
2008-04-15 13:40:00,1.96575,1.9658,1.96565,1.9658,97600000.0
2008-04-15 13:41:00,1.9658,1.9663,1.9658,1.9662,114600000.0
2008-04-15 13:42:00,1.9662,1.9662,1.9656,1.9657,104200000.0
2008-04-15 13:43:00,1.9657,1.9657,1.9656,1.9656,105200000.0
2008-04-15 13:44:00,1.9656,1.9658,1.9655,1.9658,111800000.0
2008-04-15 13:45:00,1.9658,1.966,1.9655,1.9656,105200000.0
2008-04-15 13:46:00,1.9656,1.96575,1.9655,1.9657,109800000.0
2008-04-15 13:47:00,1.9657,1.9661,1.9655,1.9661,115600000.0
2008-04-15 13:48:00,1.9661,1.9664,1.966,1.9663,114200000.0
2008-04-15 13:49:00,1.9663,1.9664,1.96575,1.9658,134600000.0
2008-04-15 13:50:00,1.9658,1.966,1.9657,1.9657,123800000.0
2008-04-15 13:51:00,1.9658,1.9661,1.9653,1.9661,133900000.0
2008-04-15 13:52:00,1.966,1.966,1.96545,1.96575,142700000.0
2008-04-15 13:53:00,1.96575,1.9663,1.96555,1.9656,137800000.0
2008-04-15 13:54:00,1.9657,1.9657,1.96535,1.96565,163900000.0
2008-04-15 13:55:00,1.96565,1.9659,1.9655,1.96555,166400000.0
2008-04-15 13:56:00,1.96555,1.9658,1.9654,1.9656,143500000.0
2008-04-15 13:57:00,1.9656,1.9661,1.96545,1.96555,148300000.0
2008-04-15 13:58:00,1.96555,1.9657,1.96525,1.9655,130600000.0
2008-04-15 13:59:00,1.9655,1.96595,1.9655,1.9659,109100000.0
2008-04-15 14:00:00,1.9659,1.9661,1.9657,1.9658,124800000.0
2008-04-15 14:01:00,1.9658,1.9658,1.965,1.9653,129800000.0
2008-04-15 14:02:00,1.9653,1.96575,1.9645,1.9649,111900000.0
2008-04-15 14:03:00,1.9649,1.9652,1.96475,1.9648,101800000.0
2008-04-15 14:04:00,1.96495,1.9655,1.9649,1.9655,115900000.0
2008-04-15 14:05:00,1.96535,1.9658,1.9653,1.96545,188500000.0
2008-04-15 14:06:00,1.96545,1.9658,1.96525,1.9655,190400000.0
2008-04-15 14:07:00,1.9655,1.9657,1.9652,1.9656,241800000.0
2008-04-15 14:08:00,1.9656,1.9658,1.9655,1.9656,107400000.0
2008-04-15 14:09:00,1.9656,1.96565,1.96535,1.96535,111800000.0
2008-04-15 14:10:00,1.96535,1.966,1.9647,1.965,114800000.0
2008-04-15 14:11:00,1.9648,1.9648,1.9641,1.9643,114200000.0
2008-04-15 14:12:00,1.9643,1.9647,1.9642,1.9647,128000000.0
2008-04-15 14:13:00,1.9646,1.9646,1.9642,1.9644,150500000.0
2008-04-15 14:14:00,1.9644,1.9652,1.9643,1.965,117000000.0
2008-04-15 14:15:00,1.9652,1.9652,1.9647,1.9648,113600000.0
2008-04-15 14:16:00,1.9648,1.9648,1.9645,1.9645,107800000.0
2008-04-15 14:17:00,1.9645,1.9658,1.9645,1.9654,105600000.0
2008-04-15 14:18:00,1.9654,1.9655,1.9649,1.9649,117800000.0
2008-04-15 14:19:00,1.9649,1.9653,1.96485,1.96515,105600000.0
2008-04-15 14:20:00,1.96515,1.9662,1.9649,1.9657,107000000.0
2008-04-15 14:21:00,1.9657,1.9667,1.96565,1.9665,108000000.0
2008-04-15 14:22:00,1.9665,1.967,1.9665,1.9666,102400000.0
2008-04-15 14:23:00,1.9666,1.9669,1.96565,1.9661,103400000.0
2008-04-15 14:24:00,1.9661,1.9663,1.9657,1.96575,105800000.0
2008-04-15 14:25:00,1.9657,1.9661,1.9656,1.9659,136200000.0
2008-04-15 14:26:00,1.9659,1.9661,1.96555,1.9656,102800000.0
2008-04-15 14:27:00,1.9656,1.9658,1.965,1.9653,112200000.0
2008-04-15 14:28:00,1.96515,1.9656,1.965,1.96535,142800000.0
2008-04-15 14:29:00,1.96535,1.9657,1.9648,1.9649,244000000.0
2008-04-15 14:30:00,1.9649,1.968,1.9637,1.9666,285100000.0
2008-04-15 14:31:00,1.9666,1.9675,1.9663,1.9669,95400000.0
2008-04-15 14:32:00,1.9669,1.96845,1.96665,1.9682,119400000.0
2008-04-15 14:33:00,1.9682,1.9682,1.9669,1.9672,95400000.0
2008-04-15 14:34:00,1.9672,1.9684,1.9666,1.9676,102700000.0
2008-04-15 14:35:00,1.9676,1.9689,1.96695,1.96875,108600000.0
2008-04-15 14:36:00,1.9689,1.9694,1.9683,1.9694,123300000.0
2008-04-15 14:37:00,1.9694,1.9696,1.9682,1.9684,138500000.0
2008-04-15 14:38:00,1.9684,1.9688,1.9677,1.96805,115800000.0
2008-04-15 14:39:00,1.96805,1.9686,1.9676,1.96835,122000000.0
2008-04-15 14:40:00,1.9684,1.9697,1.96795,1.9686,99900000.0
2008-04-15 14:41:00,1.9686,1.9693,1.96835,1.9685,98000000.0
2008-04-15 14:42:00,1.9685,1.9692,1.9679,1.96795,108700000.0
2008-04-15 14:43:00,1.96795,1.9685,1.9677,1.9679,104600000.0
2008-04-15 14:44:00,1.9679,1.96825,1.9675,1.9679,104200000.0
2008-04-15 14:45:00,1.9679,1.9687,1.9677,1.9679,99400000.0
2008-04-15 14:46:00,1.9679,1.9689,1.9678,1.9687,98900000.0
2008-04-15 14:47:00,1.9689,1.9689,1.96765,1.96765,106600000.0
2008-04-15 14:48:00,1.96765,1.9684,1.9675,1.96775,112600000.0
2008-04-15 14:49:00,1.96775,1.9681,1.9676,1.9676,124400000.0
2008-04-15 14:50:00,1.9676,1.968,1.9669,1.9671,177600000.0
2008-04-15 14:51:00,1.9671,1.9673,1.9669,1.9672,101100000.0
2008-04-15 14:52:00,1.9672,1.9679,1.9671,1.9671,112800000.0
2008-04-15 14:53:00,1.9671,1.9677,1.9671,1.9671,107000000.0
2008-04-15 14:54:00,1.9671,1.9677,1.9668,1.96745,139000000.0
2008-04-15 14:55:00,1.96745,1.968,1.9674,1.96765,124100000.0
2008-04-15 14:56:00,1.96765,1.9683,1.96765,1.96815,155200000.0
2008-04-15 14:57:00,1.96815,1.9684,1.96795,1.96805,134000000.0
2008-04-15 14:58:00,1.96805,1.9683,1.9675,1.9681,118300000.0
2008-04-15 14:59:00,1.9681,1.96815,1.96735,1.96735,322900000.0
2008-04-15 15:00:00,1.96735,1.96835,1.96675,1.96835,570900000.0
2008-04-15 15:01:00,1.96835,1.9689,1.9679,1.96885,377800000.0
2008-04-15 15:02:00,1.96885,1.96985,1.9684,1.96965,187200000.0
2008-04-15 15:03:00,1.9696,1.9701,1.9694,1.96945,112500000.0
2008-04-15 15:04:00,1.96945,1.9696,1.9688,1.9692,185900000.0
2008-04-15 15:05:00,1.9692,1.9693,1.96855,1.9691,122300000.0
2008-04-15 15:06:00,1.9691,1.9697,1.96875,1.9691,146900000.0
2008-04-15 15:07:00,1.969,1.969,1.9685,1.9686,111900000.0
2008-04-15 15:08:00,1.9686,1.9692,1.9685,1.96895,107200000.0
2008-04-15 15:09:00,1.96895,1.9696,1.96825,1.96825,120700000.0
2008-04-15 15:10:00,1.9683,1.9685,1.968,1.9683,108900000.0
2008-04-15 15:11:00,1.9684,1.969,1.9684,1.9685,116400000.0
2008-04-15 15:12:00,1.9685,1.96885,1.9684,1.96855,106900000.0
2008-04-15 15:13:00,1.96855,1.9687,1.9681,1.9685,114700000.0
2008-04-15 15:14:00,1.9685,1.9686,1.96735,1.9676,111900000.0
2008-04-15 15:15:00,1.9676,1.968,1.9671,1.9674,116100000.0
2008-04-15 15:16:00,1.96735,1.9683,1.9671,1.96805,115700000.0
2008-04-15 15:17:00,1.96805,1.9691,1.96795,1.9689,113200000.0
2008-04-15 15:18:00,1.9689,1.9691,1.9686,1.9687,106600000.0
2008-04-15 15:19:00,1.9687,1.9689,1.9683,1.96875,124600000.0
2008-04-15 15:20:00,1.96875,1.9696,1.9687,1.9695,107100000.0
2008-04-15 15:21:00,1.9695,1.9697,1.96875,1.9696,97800000.0
2008-04-15 15:22:00,1.9696,1.9697,1.9691,1.96935,98400000.0
2008-04-15 15:23:00,1.96935,1.9699,1.9693,1.9695,101100000.0
2008-04-15 15:24:00,1.9695,1.9702,1.9693,1.97005,109100000.0
2008-04-15 15:25:00,1.97,1.97,1.96875,1.9689,108200000.0
2008-04-15 15:26:00,1.9689,1.9691,1.9686,1.9687,105800000.0
2008-04-15 15:27:00,1.9687,1.9687,1.9683,1.9685,103900000.0
2008-04-15 15:28:00,1.9685,1.9689,1.9684,1.9687,103800000.0
2008-04-15 15:29:00,1.9687,1.9689,1.96855,1.9688,105100000.0
2008-04-15 15:30:00,1.9688,1.9692,1.9686,1.9692,99200000.0
2008-04-15 15:31:00,1.9692,1.9695,1.96895,1.9694,100800000.0
2008-04-15 15:32:00,1.96945,1.96985,1.96945,1.9697,105300000.0
2008-04-15 15:33:00,1.9697,1.9701,1.9695,1.9697,103400000.0
2008-04-15 15:34:00,1.9697,1.9703,1.9697,1.97,101400000.0
2008-04-15 15:35:00,1.97,1.97,1.9689,1.9691,194000000.0
2008-04-15 15:36:00,1.9691,1.9696,1.969,1.9694,109100000.0
2008-04-15 15:37:00,1.9694,1.97,1.9694,1.9696,106800000.0
2008-04-15 15:38:00,1.9696,1.9701,1.96875,1.9691,111600000.0
2008-04-15 15:39:00,1.9691,1.9692,1.9683,1.9687,117600000.0
2008-04-15 15:40:00,1.9687,1.9688,1.9679,1.9681,133800000.0
2008-04-15 15:41:00,1.9681,1.9684,1.9678,1.9679,156500000.0
2008-04-15 15:42:00,1.9679,1.9688,1.9679,1.9686,107600000.0
2008-04-15 15:43:00,1.9686,1.969,1.9685,1.9686,98700000.0
2008-04-15 15:44:00,1.9686,1.9693,1.9684,1.9691,111000000.0
2008-04-15 15:45:00,1.9694,1.9695,1.9688,1.969,107700000.0
2008-04-15 15:46:00,1.969,1.969,1.96845,1.96845,104600000.0
2008-04-15 15:47:00,1.96845,1.9685,1.9678,1.9681,249400000.0
2008-04-15 15:48:00,1.9681,1.9682,1.9677,1.96805,104400000.0
2008-04-15 15:49:00,1.96805,1.9682,1.9677,1.968,109200000.0
2008-04-15 15:50:00,1.968,1.9682,1.96755,1.9677,103800000.0
2008-04-15 15:51:00,1.9677,1.9678,1.9674,1.9676,107600000.0
2008-04-15 15:52:00,1.9676,1.96805,1.9675,1.968,100800000.0
2008-04-15 15:53:00,1.968,1.968,1.9673,1.9677,118100000.0
2008-04-15 15:54:00,1.9677,1.9677,1.9673,1.9674,62500000.0
2008-04-15 15:55:00,1.9674,1.9675,1.967,1.9671,82600000.0
2008-04-15 15:56:00,1.9671,1.9676,1.9671,1.9671,101200000.0
2008-04-15 15:57:00,1.9671,1.9671,1.9668,1.967,112300000.0
2008-04-15 15:58:00,1.967,1.9673,1.96695,1.9671,111600000.0
2008-04-15 15:59:00,1.9671,1.9674,1.9669,1.9674,97600000.0
2008-04-15 16:00:00,1.9674,1.968,1.9671,1.9673,97200000.0
2008-04-15 16:01:00,1.96735,1.9678,1.9671,1.9675,107300000.0
2008-04-15 16:02:00,1.9675,1.9675,1.9668,1.9672,106500000.0
2008-04-15 16:03:00,1.9672,1.9673,1.96685,1.96685,104800000.0
2008-04-15 16:04:00,1.96685,1.9671,1.9668,1.96685,90400000.0
2008-04-15 16:05:00,1.96685,1.9673,1.96685,1.9669,100600000.0
2008-04-15 16:06:00,1.9669,1.9671,1.9668,1.9668,97000000.0
2008-04-15 16:07:00,1.9669,1.9669,1.9656,1.9664,129700000.0
2008-04-15 16:08:00,1.9663,1.9665,1.966,1.9665,103600000.0
2008-04-15 16:09:00,1.9665,1.9665,1.9661,1.9662,109600000.0
2008-04-15 16:10:00,1.9662,1.9667,1.9662,1.96655,183100000.0
2008-04-15 16:11:00,1.96655,1.9668,1.96625,1.9664,127800000.0
2008-04-15 16:12:00,1.9665,1.9667,1.9662,1.9666,113500000.0
2008-04-15 16:13:00,1.9666,1.9672,1.96585,1.9671,104800000.0
2008-04-15 16:14:00,1.9671,1.9671,1.9659,1.966,107400000.0
2008-04-15 16:15:00,1.966,1.9662,1.9658,1.9662,99600000.0
2008-04-15 16:16:00,1.9662,1.9664,1.966,1.966,102800000.0
2008-04-15 16:17:00,1.966,1.9664,1.966,1.9663,103600000.0
2008-04-15 16:18:00,1.9663,1.9663,1.9653,1.9656,116300000.0
2008-04-15 16:19:00,1.9654,1.9661,1.9654,1.9661,93600000.0
2008-04-15 16:20:00,1.9661,1.9662,1.96545,1.9657,106000000.0
2008-04-15 16:21:00,1.9657,1.9665,1.96545,1.9657,98900000.0
2008-04-15 16:22:00,1.9657,1.9664,1.9655,1.9664,104600000.0
2008-04-15 16:23:00,1.9664,1.9665,1.9652,1.9652,124100000.0
2008-04-15 16:24:00,1.9652,1.9654,1.9644,1.965,109500000.0
2008-04-15 16:25:00,1.9649,1.9652,1.9644,1.965,121200000.0
2008-04-15 16:26:00,1.9651,1.9653,1.96445,1.9649,99600000.0
2008-04-15 16:27:00,1.9649,1.96565,1.9648,1.96545,102100000.0
2008-04-15 16:28:00,1.9654,1.9659,1.96525,1.96545,104800000.0
2008-04-15 16:29:00,1.96545,1.9656,1.9651,1.96515,105000000.0
2008-04-15 16:30:00,1.96515,1.96565,1.965,1.96565,112200000.0
2008-04-15 16:31:00,1.96565,1.96655,1.9656,1.96655,103400000.0
2008-04-15 16:32:00,1.96655,1.96695,1.9662,1.9669,105000000.0
2008-04-15 16:33:00,1.96685,1.96705,1.9665,1.9665,112400000.0
2008-04-15 16:34:00,1.9665,1.9669,1.9664,1.9669,98500000.0
2008-04-15 16:35:00,1.9669,1.9669,1.9665,1.9667,109700000.0
2008-04-15 16:36:00,1.9667,1.96675,1.96655,1.9667,116500000.0
2008-04-15 16:37:00,1.9667,1.9672,1.96655,1.9671,144600000.0
2008-04-15 16:38:00,1.9671,1.9677,1.96695,1.96695,110900000.0
2008-04-15 16:39:00,1.96695,1.9673,1.9668,1.96705,169300000.0
2008-04-15 16:40:00,1.96705,1.9672,1.96625,1.9665,119900000.0
2008-04-15 16:41:00,1.9665,1.9665,1.96615,1.9665,133600000.0
2008-04-15 16:42:00,1.9665,1.9672,1.9663,1.9669,105600000.0
2008-04-15 16:43:00,1.9669,1.967,1.96645,1.96645,120900000.0
2008-04-15 16:44:00,1.96645,1.967,1.9664,1.9669,196100000.0
2008-04-15 16:45:00,1.9669,1.9672,1.9668,1.9668,129500000.0
2008-04-15 16:46:00,1.9668,1.9677,1.9668,1.9675,113500000.0
2008-04-15 16:47:00,1.9674,1.9679,1.96735,1.9678,119500000.0
2008-04-15 16:48:00,1.9678,1.9686,1.9678,1.9686,110200000.0
2008-04-15 16:49:00,1.9684,1.9686,1.968,1.968,115200000.0
2008-04-15 16:50:00,1.968,1.9681,1.96685,1.96685,97000000.0
2008-04-15 16:51:00,1.96685,1.967,1.96625,1.96625,114900000.0
2008-04-15 16:52:00,1.96625,1.9663,1.9654,1.9654,119600000.0
2008-04-15 16:53:00,1.9654,1.9658,1.96525,1.9654,101800000.0
2008-04-15 16:54:00,1.9654,1.9658,1.9651,1.9658,107200000.0
2008-04-15 16:55:00,1.9658,1.9659,1.9654,1.9656,115600000.0
2008-04-15 16:56:00,1.9656,1.9658,1.9654,1.9655,108600000.0
2008-04-15 16:57:00,1.9655,1.9657,1.9654,1.9655,107000000.0
2008-04-15 16:58:00,1.9655,1.966,1.9654,1.966,130800000.0
2008-04-15 16:59:00,1.9658,1.9664,1.9655,1.9655,108900000.0
2008-04-15 17:00:00,1.9655,1.9661,1.9652,1.96605,118900000.0
2008-04-15 17:01:00,1.96605,1.9663,1.966,1.966,137100000.0
2008-04-15 17:02:00,1.966,1.9662,1.9656,1.9658,119100000.0
2008-04-15 17:03:00,1.9658,1.9658,1.9655,1.9657,139700000.0
2008-04-15 17:04:00,1.9657,1.9659,1.9656,1.9659,116500000.0
2008-04-15 17:05:00,1.9659,1.9659,1.96555,1.9657,129500000.0
2008-04-15 17:06:00,1.9657,1.966,1.9655,1.9656,157900000.0
2008-04-15 17:07:00,1.9656,1.966,1.9656,1.9659,118100000.0
2008-04-15 17:08:00,1.9659,1.9663,1.9653,1.9659,119400000.0
2008-04-15 17:09:00,1.9659,1.9661,1.9656,1.9658,94800000.0
2008-04-15 17:10:00,1.9658,1.9665,1.9658,1.9662,97600000.0
2008-04-15 17:11:00,1.9662,1.9668,1.9661,1.96615,100800000.0
2008-04-15 17:12:00,1.96615,1.9665,1.96615,1.9664,98800000.0
2008-04-15 17:13:00,1.9664,1.9665,1.9662,1.9663,115000000.0
2008-04-15 17:14:00,1.9663,1.9664,1.9656,1.9657,122000000.0
2008-04-15 17:15:00,1.9657,1.9657,1.9654,1.9655,120400000.0
2008-04-15 17:16:00,1.9655,1.9661,1.965,1.9661,92600000.0
2008-04-15 17:17:00,1.9661,1.9666,1.9657,1.96625,95800000.0
2008-04-15 17:18:00,1.96625,1.967,1.96625,1.967,101800000.0
2008-04-15 17:19:00,1.967,1.9672,1.9667,1.967,105600000.0
2008-04-15 17:20:00,1.967,1.9671,1.9663,1.9663,103300000.0
2008-04-15 17:21:00,1.9663,1.9665,1.9662,1.9662,120800000.0
2008-04-15 17:22:00,1.9662,1.9667,1.9662,1.9665,122000000.0
2008-04-15 17:23:00,1.9665,1.9666,1.9655,1.9657,123000000.0
2008-04-15 17:24:00,1.9657,1.96595,1.9657,1.96575,100400000.0
2008-04-15 17:25:00,1.9657,1.9662,1.9657,1.9661,120600000.0
2008-04-15 17:26:00,1.9661,1.9663,1.9654,1.96545,111500000.0
2008-04-15 17:27:00,1.96545,1.9656,1.9649,1.9649,100200000.0
2008-04-15 17:28:00,1.9649,1.9651,1.96485,1.9651,99000000.0
2008-04-15 17:29:00,1.9651,1.9651,1.9645,1.9648,175200000.0
2008-04-15 17:30:00,1.96475,1.9651,1.9645,1.96485,102600000.0
2008-04-15 17:31:00,1.96485,1.9655,1.96485,1.9655,95600000.0
2008-04-15 17:32:00,1.9655,1.9655,1.9647,1.9649,125900000.0
2008-04-15 17:33:00,1.9649,1.9652,1.96475,1.9651,113000000.0
2008-04-15 17:34:00,1.96505,1.9654,1.96485,1.9654,125400000.0
2008-04-15 17:35:00,1.9654,1.9655,1.9648,1.9648,103300000.0
2008-04-15 17:36:00,1.9648,1.9651,1.9647,1.96475,122900000.0
2008-04-15 17:37:00,1.96475,1.9652,1.96475,1.9652,143200000.0
2008-04-15 17:38:00,1.9653,1.9653,1.9646,1.9647,107400000.0
2008-04-15 17:39:00,1.9647,1.9651,1.96435,1.96435,134200000.0
2008-04-15 17:40:00,1.96435,1.9648,1.9643,1.9647,105600000.0
2008-04-15 17:41:00,1.9647,1.9647,1.96425,1.9644,107700000.0
2008-04-15 17:42:00,1.9645,1.9652,1.9645,1.9648,118100000.0
2008-04-15 17:43:00,1.9648,1.9651,1.9648,1.965,166000000.0
2008-04-15 17:44:00,1.965,1.9659,1.965,1.9657,169800000.0
2008-04-15 17:45:00,1.9657,1.966,1.9655,1.96585,103800000.0
2008-04-15 17:46:00,1.96585,1.9669,1.9658,1.9667,101200000.0
2008-04-15 17:47:00,1.9667,1.96675,1.9664,1.9666,116900000.0
2008-04-15 17:48:00,1.9666,1.9668,1.9664,1.9664,108400000.0
2008-04-15 17:49:00,1.9664,1.9665,1.9662,1.9664,124200000.0
2008-04-15 17:50:00,1.9664,1.9671,1.9664,1.9671,97400000.0
2008-04-15 17:51:00,1.9669,1.9669,1.9659,1.9659,100200000.0
2008-04-15 17:52:00,1.9659,1.9665,1.9659,1.9663,100000000.0
2008-04-15 17:53:00,1.9663,1.9666,1.9663,1.9664,117200000.0
2008-04-15 17:54:00,1.9664,1.967,1.9664,1.967,117100000.0
2008-04-15 17:55:00,1.967,1.9676,1.9668,1.9672,102600000.0
2008-04-15 17:56:00,1.9672,1.9677,1.9671,1.9677,95400000.0
2008-04-15 17:57:00,1.9677,1.968,1.9677,1.96775,98200000.0
2008-04-15 17:58:00,1.96775,1.968,1.9669,1.9674,124800000.0
2008-04-15 17:59:00,1.9674,1.9674,1.9664,1.9664,101600000.0
2008-04-15 18:00:00,1.9664,1.9665,1.9659,1.9659,115000000.0
2008-04-15 18:01:00,1.9659,1.9664,1.96565,1.9662,119600000.0
2008-04-15 18:02:00,1.9662,1.9664,1.9661,1.9661,130200000.0
2008-04-15 18:03:00,1.9661,1.96615,1.9659,1.966,170800000.0
2008-04-15 18:04:00,1.966,1.9661,1.9659,1.9661,118600000.0
2008-04-15 18:05:00,1.9661,1.9661,1.96585,1.966,114000000.0
2008-04-15 18:06:00,1.966,1.966,1.96575,1.966,66600000.0
2008-04-15 18:07:00,1.966,1.9663,1.96585,1.96595,84400000.0
2008-04-15 18:08:00,1.96595,1.9663,1.9659,1.9661,79000000.0
2008-04-15 18:09:00,1.9661,1.9662,1.9658,1.9659,102400000.0
2008-04-15 18:10:00,1.9659,1.96595,1.9658,1.9658,172400000.0
2008-04-15 18:11:00,1.9658,1.9665,1.9658,1.9664,131000000.0
2008-04-15 18:12:00,1.9664,1.9666,1.9664,1.9666,110600000.0
2008-04-15 18:13:00,1.9666,1.9669,1.9666,1.96675,115200000.0
2008-04-15 18:14:00,1.9667,1.9669,1.9665,1.9665,108800000.0
2008-04-15 18:15:00,1.9665,1.9668,1.9665,1.9666,94000000.0
2008-04-15 18:16:00,1.9666,1.9667,1.9666,1.9667,114000000.0
2008-04-15 18:17:00,1.9667,1.9669,1.9667,1.9668,100800000.0
2008-04-15 18:18:00,1.9668,1.9669,1.9666,1.9667,105200000.0
2008-04-15 18:19:00,1.9667,1.9671,1.9666,1.9666,108600000.0
2008-04-15 18:20:00,1.9666,1.9672,1.9666,1.967,125200000.0
2008-04-15 18:21:00,1.967,1.9674,1.967,1.96715,112000000.0
2008-04-15 18:22:00,1.96715,1.9673,1.9671,1.9671,99400000.0
2008-04-15 18:23:00,1.9671,1.9671,1.9671,1.9671,103200000.0
2008-04-15 18:24:00,1.9671,1.9674,1.9671,1.9674,105800000.0
2008-04-15 18:25:00,1.9674,1.9676,1.9672,1.9673,101000000.0
2008-04-15 18:26:00,1.9673,1.9678,1.9673,1.9678,98800000.0
2008-04-15 18:27:00,1.9678,1.9678,1.9675,1.9677,97200000.0
2008-04-15 18:28:00,1.9677,1.9681,1.9677,1.968,114000000.0
2008-04-15 18:29:00,1.968,1.9685,1.96795,1.9683,110800000.0
2008-04-15 18:30:00,1.9683,1.9689,1.96825,1.96825,112000000.0
2008-04-15 18:31:00,1.96825,1.9688,1.968,1.9683,113700000.0
2008-04-15 18:32:00,1.9683,1.9684,1.9681,1.9684,115800000.0
2008-04-15 18:33:00,1.9684,1.9688,1.9684,1.9688,115100000.0
2008-04-15 18:34:00,1.9688,1.969,1.9686,1.9686,127200000.0
2008-04-15 18:35:00,1.9686,1.9686,1.9682,1.9686,130200000.0
2008-04-15 18:36:00,1.96865,1.96905,1.96865,1.9689,109600000.0
2008-04-15 18:37:00,1.9689,1.9691,1.9687,1.9691,105900000.0
2008-04-15 18:38:00,1.9691,1.9691,1.96885,1.9689,107200000.0
2008-04-15 18:39:00,1.9689,1.9691,1.96885,1.9691,102600000.0
2008-04-15 18:40:00,1.9691,1.96915,1.969,1.9691,124000000.0
2008-04-15 18:41:00,1.9691,1.9693,1.969,1.9692,105400000.0
2008-04-15 18:42:00,1.9692,1.9695,1.9692,1.9693,105200000.0
2008-04-15 18:43:00,1.9693,1.9693,1.9688,1.9689,102000000.0
2008-04-15 18:44:00,1.9689,1.9692,1.9687,1.96905,101400000.0
2008-04-15 18:45:00,1.96905,1.96905,1.96875,1.9688,121200000.0
2008-04-15 18:46:00,1.9688,1.9688,1.9688,1.9688,103200000.0
2008-04-15 18:47:00,1.9688,1.969,1.9686,1.9687,105800000.0
2008-04-15 18:48:00,1.9687,1.9688,1.9685,1.9688,106000000.0
2008-04-15 18:49:00,1.9688,1.9688,1.9686,1.9688,111700000.0
2008-04-15 18:50:00,1.9688,1.9691,1.96875,1.9691,106000000.0
2008-04-15 18:51:00,1.9691,1.9691,1.9688,1.9688,99400000.0
2008-04-15 18:52:00,1.9688,1.969,1.9688,1.969,107800000.0
2008-04-15 18:53:00,1.969,1.9691,1.9688,1.9691,125800000.0
2008-04-15 18:54:00,1.9691,1.9693,1.9691,1.9692,118200000.0
2008-04-15 18:55:00,1.9692,1.9693,1.9691,1.9691,104400000.0
2008-04-15 18:56:00,1.9691,1.9691,1.9691,1.9691,156000000.0
2008-04-15 18:57:00,1.9691,1.9696,1.9691,1.9696,102400000.0
2008-04-15 18:58:00,1.9696,1.9699,1.9696,1.9699,105600000.0
2008-04-15 18:59:00,1.9699,1.9699,1.9696,1.9697,129700000.0
2008-04-15 19:00:00,1.9697,1.97,1.9695,1.96985,121700000.0
2008-04-15 19:01:00,1.96985,1.971,1.96985,1.9708,134600000.0
2008-04-15 19:02:00,1.9708,1.9718,1.9708,1.9712,102800000.0
2008-04-15 19:03:00,1.9712,1.9719,1.9712,1.9717,100800000.0
2008-04-15 19:04:00,1.9717,1.9717,1.9715,1.9715,100400000.0
2008-04-15 19:05:00,1.9715,1.9717,1.9713,1.9717,107600000.0
2008-04-15 19:06:00,1.9717,1.972,1.9717,1.9718,98400000.0
2008-04-15 19:07:00,1.9718,1.97195,1.97175,1.9719,61800000.0
2008-04-15 19:08:00,1.9719,1.9719,1.9715,1.9715,102000000.0
2008-04-15 19:09:00,1.9715,1.9715,1.9712,1.9715,138100000.0
2008-04-15 19:10:00,1.9715,1.972,1.9715,1.9718,113400000.0
2008-04-15 19:11:00,1.9718,1.972,1.9718,1.9718,101600000.0
2008-04-15 19:12:00,1.9718,1.972,1.9717,1.972,88000000.0
2008-04-15 19:13:00,1.972,1.9724,1.972,1.972,104000000.0
2008-04-15 19:14:00,1.972,1.97345,1.972,1.97345,101300000.0
2008-04-15 19:15:00,1.97345,1.9746,1.97335,1.97405,116200000.0
2008-04-15 19:16:00,1.97415,1.9743,1.9737,1.9737,122000000.0
2008-04-15 19:17:00,1.9737,1.9738,1.9734,1.9734,121200000.0
2008-04-15 19:18:00,1.9734,1.9736,1.9734,1.9735,119900000.0
2008-04-15 19:19:00,1.9735,1.9738,1.9735,1.97365,107800000.0
2008-04-15 19:20:00,1.97365,1.9737,1.97345,1.9735,101400000.0
2008-04-15 19:21:00,1.9735,1.9739,1.9735,1.9739,124200000.0
2008-04-15 19:22:00,1.9741,1.9741,1.9737,1.9737,124200000.0
2008-04-15 19:23:00,1.9737,1.9741,1.9737,1.9738,109200000.0
2008-04-15 19:24:00,1.9738,1.9741,1.9736,1.9741,119300000.0
2008-04-15 19:25:00,1.9741,1.9743,1.9739,1.97405,109500000.0
2008-04-15 19:26:00,1.9741,1.9748,1.9741,1.97445,114600000.0
2008-04-15 19:27:00,1.97445,1.9755,1.97445,1.9754,99000000.0
2008-04-15 19:28:00,1.9754,1.976,1.9751,1.976,107500000.0
2008-04-15 19:29:00,1.9759,1.9763,1.97575,1.9762,105000000.0
2008-04-15 19:30:00,1.9762,1.9766,1.9761,1.9762,106800000.0
2008-04-15 19:31:00,1.9762,1.9776,1.97595,1.9773,104900000.0
2008-04-15 19:32:00,1.9773,1.9773,1.9763,1.9765,115900000.0
2008-04-15 19:33:00,1.9765,1.9765,1.9761,1.9763,106400000.0
2008-04-15 19:34:00,1.9763,1.9764,1.9758,1.976,102000000.0
2008-04-15 19:35:00,1.9759,1.97655,1.9756,1.97655,115100000.0
2008-04-15 19:36:00,1.97655,1.97685,1.9764,1.9765,165400000.0
2008-04-15 19:37:00,1.9765,1.97665,1.9759,1.9762,114300000.0
2008-04-15 19:38:00,1.9762,1.9762,1.9757,1.9757,103300000.0
2008-04-15 19:39:00,1.9757,1.9762,1.9757,1.976,99600000.0
2008-04-15 19:40:00,1.976,1.976,1.9751,1.9754,101300000.0
2008-04-15 19:41:00,1.9754,1.9757,1.9754,1.9756,108600000.0
2008-04-15 19:42:00,1.9756,1.9756,1.9751,1.9754,104400000.0
2008-04-15 19:43:00,1.9754,1.9754,1.9749,1.9754,117400000.0
2008-04-15 19:44:00,1.9754,1.9754,1.975,1.975,114900000.0
2008-04-15 19:45:00,1.975,1.9752,1.9749,1.97505,105800000.0
2008-04-15 19:46:00,1.97505,1.97595,1.97505,1.97585,166500000.0
2008-04-15 19:47:00,1.97585,1.9761,1.9758,1.9758,123200000.0
2008-04-15 19:48:00,1.9758,1.97625,1.9758,1.9762,104600000.0
2008-04-15 19:49:00,1.9762,1.9763,1.9758,1.976,110000000.0
2008-04-15 19:50:00,1.976,1.9766,1.976,1.9766,115600000.0
2008-04-15 19:51:00,1.9766,1.9766,1.9758,1.9762,98600000.0
2008-04-15 19:52:00,1.9762,1.9762,1.9758,1.9759,102200000.0
2008-04-15 19:53:00,1.9759,1.9763,1.9759,1.9763,112600000.0
2008-04-15 19:54:00,1.9763,1.9768,1.9762,1.9764,120400000.0
2008-04-15 19:55:00,1.9764,1.97665,1.9763,1.9763,102600000.0
2008-04-15 19:56:00,1.9763,1.9767,1.9763,1.9767,100000000.0
2008-04-15 19:57:00,1.9767,1.9767,1.97575,1.9759,110400000.0
2008-04-15 19:58:00,1.9759,1.9767,1.9759,1.9765,110200000.0
2008-04-15 19:59:00,1.9765,1.9766,1.97625,1.9763,104400000.0
2008-04-15 20:00:00,1.9763,1.977,1.9763,1.9768,103200000.0
2008-04-15 20:01:00,1.9768,1.97735,1.9765,1.9768,118600000.0
2008-04-15 20:02:00,1.9768,1.9768,1.9765,1.9765,104200000.0
2008-04-15 20:03:00,1.9765,1.9765,1.975,1.9752,103300000.0
2008-04-15 20:04:00,1.9752,1.976,1.975,1.976,112000000.0
2008-04-15 20:05:00,1.976,1.9761,1.9756,1.97595,140000000.0
2008-04-15 20:06:00,1.97595,1.9763,1.97595,1.9763,134400000.0
2008-04-15 20:07:00,1.9763,1.9763,1.97615,1.97615,130800000.0
2008-04-15 20:08:00,1.97615,1.97615,1.9754,1.9754,145000000.0
2008-04-15 20:09:00,1.9754,1.9757,1.9754,1.9757,108800000.0
2008-04-15 20:10:00,1.9757,1.97585,1.9756,1.9756,109800000.0
2008-04-15 20:11:00,1.9756,1.97605,1.9756,1.97605,119200000.0
2008-04-15 20:12:00,1.97605,1.9762,1.976,1.976,105900000.0
2008-04-15 20:13:00,1.976,1.9761,1.9759,1.9761,104600000.0
2008-04-15 20:14:00,1.9761,1.9761,1.9753,1.9754,116000000.0
2008-04-15 20:15:00,1.9754,1.97555,1.9754,1.97555,108400000.0
2008-04-15 20:16:00,1.97555,1.97555,1.97545,1.97545,105400000.0
2008-04-15 20:17:00,1.97545,1.9756,1.9752,1.97535,193800000.0
2008-04-15 20:18:00,1.97535,1.9755,1.9751,1.9751,121200000.0
2008-04-15 20:19:00,1.9751,1.9751,1.9742,1.9742,103000000.0
2008-04-15 20:20:00,1.9742,1.9744,1.9741,1.9744,115900000.0
2008-04-15 20:21:00,1.9744,1.9747,1.9744,1.9747,124800000.0
2008-04-15 20:22:00,1.9747,1.975,1.9745,1.9749,108200000.0
2008-04-15 20:23:00,1.9749,1.9753,1.9749,1.9752,100000000.0
2008-04-15 20:24:00,1.9752,1.9752,1.9749,1.9749,140200000.0
2008-04-15 20:25:00,1.9749,1.9751,1.9749,1.975,137400000.0
2008-04-15 20:26:00,1.975,1.9756,1.97485,1.9756,123500000.0
2008-04-15 20:27:00,1.9756,1.9757,1.9754,1.9756,121000000.0
2008-04-15 20:28:00,1.9756,1.9756,1.9752,1.9752,142400000.0
2008-04-15 20:29:00,1.9752,1.9752,1.9748,1.975,130600000.0
2008-04-15 20:30:00,1.975,1.97525,1.975,1.9751,106200000.0
2008-04-15 20:31:00,1.9751,1.9757,1.9751,1.9757,100000000.0
2008-04-15 20:32:00,1.97585,1.9764,1.97585,1.97605,106600000.0
2008-04-15 20:33:00,1.97605,1.97605,1.9751,1.97515,124000000.0
2008-04-15 20:34:00,1.97515,1.9756,1.97515,1.9752,129800000.0
2008-04-15 20:35:00,1.9752,1.9752,1.975,1.9751,132100000.0
2008-04-15 20:36:00,1.9751,1.9751,1.9748,1.9748,151900000.0
2008-04-15 20:37:00,1.9748,1.9748,1.974,1.9741,210900000.0
2008-04-15 20:38:00,1.9741,1.9741,1.9739,1.97395,100000000.0
2008-04-15 20:39:00,1.97395,1.9741,1.97395,1.9741,95200000.0
2008-04-15 20:40:00,1.9741,1.97485,1.9741,1.9748,112300000.0
2008-04-15 20:41:00,1.9748,1.97515,1.9748,1.9751,191000000.0
2008-04-15 20:42:00,1.9751,1.9751,1.975,1.975,102800000.0
2008-04-15 20:43:00,1.975,1.975,1.9747,1.9748,75200000.0
2008-04-15 20:44:00,1.9748,1.9748,1.97415,1.97415,106600000.0
2008-04-15 20:45:00,1.97415,1.97435,1.97415,1.97435,158600000.0
2008-04-15 20:46:00,1.97435,1.9744,1.9742,1.9744,119800000.0
2008-04-15 20:47:00,1.9744,1.9744,1.9743,1.9743,129600000.0
2008-04-15 20:48:00,1.9743,1.9743,1.9738,1.9738,196000000.0
2008-04-15 20:49:00,1.9738,1.9739,1.9738,1.9739,109200000.0
2008-04-15 20:50:00,1.9739,1.9739,1.97355,1.97355,163900000.0
2008-04-15 20:51:00,1.97355,1.97355,1.97285,1.973,233900000.0
2008-04-15 20:52:00,1.973,1.973,1.9724,1.9724,172200000.0
2008-04-15 20:53:00,1.9724,1.9726,1.9722,1.9724,260500000.0
2008-04-15 20:54:00,1.9724,1.9726,1.97205,1.9724,132200000.0
2008-04-15 20:55:00,1.9724,1.97255,1.97195,1.97205,334500000.0
2008-04-15 20:56:00,1.97205,1.9723,1.9718,1.9723,268100000.0
2008-04-15 20:57:00,1.97215,1.9729,1.9721,1.9729,117700000.0
2008-04-15 20:58:00,1.9729,1.97305,1.9724,1.9724,108500000.0
2008-04-15 20:59:00,1.9724,1.9724,1.97225,1.9724,110600000.0
2008-04-15 21:00:00,1.9724,1.9728,1.9724,1.9728,97800000.0
2008-04-15 21:01:00,1.9728,1.9732,1.97265,1.9732,91900000.0
2008-04-15 21:02:00,1.9732,1.9732,1.97285,1.9732,109900000.0
2008-04-15 21:03:00,1.9732,1.9736,1.973,1.9736,107100000.0
2008-04-15 21:04:00,1.9736,1.9736,1.97325,1.9734,98800000.0
2008-04-15 21:05:00,1.9734,1.97385,1.9734,1.9738,84000000.0
2008-04-15 21:06:00,1.9738,1.974,1.9737,1.9738,69000000.0
2008-04-15 21:07:00,1.9736,1.9736,1.9735,1.9736,98600000.0
2008-04-15 21:08:00,1.9736,1.9739,1.9735,1.9739,119200000.0
2008-04-15 21:09:00,1.9739,1.974,1.9738,1.974,106200000.0
2008-04-15 21:10:00,1.974,1.974,1.9734,1.9735,105600000.0
2008-04-15 21:11:00,1.9735,1.9738,1.9734,1.9735,136000000.0
2008-04-15 21:12:00,1.9735,1.97365,1.97335,1.97345,379800000.0
2008-04-15 21:13:00,1.97345,1.9735,1.9733,1.9734,124200000.0
2008-04-15 21:14:00,1.9733,1.9738,1.9733,1.9738,232700000.0
2008-04-15 21:15:00,1.9738,1.9738,1.9738,1.9738,108400000.0
2008-04-15 21:16:00,1.9738,1.9738,1.9727,1.97275,187400000.0
2008-04-15 21:17:00,1.97275,1.9729,1.9726,1.9728,245400000.0
2008-04-15 21:18:00,1.9728,1.9728,1.9728,1.9728,108000000.0
2008-04-15 21:19:00,1.9728,1.97295,1.9728,1.97285,248300000.0
2008-04-15 21:20:00,1.97285,1.97295,1.97275,1.97295,286300000.0
2008-04-15 21:21:00,1.97295,1.974,1.97285,1.9736,147500000.0
2008-04-15 21:22:00,1.9736,1.97435,1.9736,1.97435,88600000.0
2008-04-15 21:23:00,1.97435,1.97435,1.97385,1.97395,96200000.0
2008-04-15 21:24:00,1.97385,1.9744,1.97365,1.9744,96000000.0
2008-04-15 21:25:00,1.9744,1.9744,1.9742,1.9744,125400000.0
2008-04-15 21:26:00,1.9744,1.9744,1.9742,1.9743,106000000.0
2008-04-15 21:27:00,1.9743,1.97435,1.9743,1.97435,102200000.0
2008-04-15 21:28:00,1.97435,1.9747,1.9742,1.97455,114600000.0
2008-04-15 21:29:00,1.97455,1.9752,1.9744,1.9752,98800000.0
2008-04-15 21:30:00,1.9752,1.9761,1.97465,1.9759,73600000.0
2008-04-15 21:31:00,1.9759,1.9766,1.9759,1.976,94600000.0
2008-04-15 21:32:00,1.976,1.9769,1.976,1.97645,76600000.0
2008-04-15 21:33:00,1.97645,1.9771,1.9758,1.9758,87800000.0
2008-04-15 21:34:00,1.9758,1.976,1.9757,1.9757,111800000.0
2008-04-15 21:35:00,1.9757,1.97595,1.9757,1.9759,53800000.0
2008-04-15 21:36:00,1.9759,1.9759,1.9754,1.97545,213600000.0
2008-04-15 21:37:00,1.97545,1.97545,1.9752,1.9754,532400000.0
2008-04-15 21:38:00,1.9754,1.9754,1.97505,1.97515,389400000.0
2008-04-15 21:39:00,1.97515,1.9752,1.9747,1.9747,386900000.0
2008-04-15 21:40:00,1.9747,1.9748,1.9745,1.9745,91800000.0
2008-04-15 21:41:00,1.9745,1.9746,1.9745,1.9746,98800000.0
2008-04-15 21:42:00,1.9746,1.9747,1.974,1.974,118200000.0
2008-04-15 21:43:00,1.974,1.9743,1.974,1.9742,107400000.0
2008-04-15 21:44:00,1.9742,1.9747,1.97395,1.97425,446500000.0
2008-04-15 21:45:00,1.9743,1.9747,1.97425,1.97465,271200000.0
2008-04-15 21:46:00,1.9748,1.9751,1.9744,1.9744,117900000.0
2008-04-15 21:47:00,1.9744,1.9744,1.9744,1.9744,108400000.0
2008-04-15 21:48:00,1.9744,1.9744,1.97355,1.97355,106400000.0
2008-04-15 21:49:00,1.97355,1.9738,1.97355,1.97365,96500000.0
2008-04-15 21:50:00,1.97365,1.9742,1.97365,1.97385,185200000.0
2008-04-15 21:51:00,1.97385,1.974,1.97385,1.97395,588800000.0
2008-04-15 21:52:00,1.97395,1.97395,1.9739,1.9739,217600000.0
2008-04-15 21:53:00,1.9739,1.9739,1.97355,1.97375,173300000.0
2008-04-15 21:54:00,1.97375,1.9739,1.97375,1.9739,444700000.0
2008-04-15 21:55:00,1.9739,1.9741,1.97385,1.9739,373700000.0
2008-04-15 21:56:00,1.9739,1.9739,1.97355,1.9738,102800000.0
2008-04-15 21:57:00,1.9738,1.9738,1.9734,1.9734,110200000.0
2008-04-15 21:58:00,1.9734,1.97345,1.9733,1.9733,83000000.0
2008-04-15 21:59:00,1.9733,1.9734,1.97315,1.97315,258800000.0
2008-04-15 22:00:00,1.97315,1.9739,1.97315,1.9738,142800000.0
2008-04-15 22:01:00,1.9738,1.9741,1.9735,1.9739,112000000.0
2008-04-15 22:02:00,1.9739,1.9743,1.9738,1.974,107200000.0
2008-04-15 22:03:00,1.974,1.974,1.97335,1.97335,111500000.0
2008-04-15 22:04:00,1.97335,1.9739,1.97315,1.97315,336800000.0
2008-04-15 22:05:00,1.97315,1.9735,1.97315,1.9735,267200000.0
2008-04-15 22:06:00,1.9735,1.97355,1.97335,1.9734,92600000.0
2008-04-15 22:07:00,1.9734,1.9737,1.9734,1.9737,90400000.0
2008-04-15 22:08:00,1.9737,1.9739,1.9735,1.9735,106100000.0
2008-04-15 22:09:00,1.9735,1.974,1.9735,1.974,118400000.0
2008-04-15 22:10:00,1.974,1.9745,1.974,1.9745,106400000.0
2008-04-15 22:11:00,1.9745,1.9745,1.9744,1.9744,106000000.0
2008-04-15 22:12:00,1.9744,1.9748,1.9744,1.9745,106400000.0
2008-04-15 22:13:00,1.9745,1.9745,1.97345,1.9741,105200000.0
2008-04-15 22:14:00,1.9741,1.9741,1.974,1.974,107200000.0
2008-04-15 22:15:00,1.974,1.9747,1.974,1.9744,104800000.0
2008-04-15 22:16:00,1.9744,1.9753,1.9744,1.9745,109200000.0
2008-04-15 22:17:00,1.9745,1.9747,1.9742,1.9742,107400000.0
2008-04-15 22:18:00,1.9742,1.9751,1.9742,1.9751,135600000.0
2008-04-15 22:19:00,1.9751,1.9755,1.97475,1.9751,157200000.0
2008-04-15 22:20:00,1.9751,1.9755,1.9751,1.9755,102400000.0
2008-04-15 22:21:00,1.9755,1.9757,1.9754,1.9754,102800000.0
2008-04-15 22:22:00,1.9754,1.9754,1.9752,1.9754,100800000.0
2008-04-15 22:23:00,1.9754,1.9756,1.975,1.9756,291200000.0
2008-04-15 22:24:00,1.9756,1.9757,1.9755,1.9755,105200000.0
2008-04-15 22:25:00,1.9755,1.9759,1.9755,1.9759,105600000.0
2008-04-15 22:26:00,1.9759,1.9759,1.97515,1.9756,118500000.0
2008-04-15 22:27:00,1.9756,1.9756,1.9754,1.9755,103600000.0
2008-04-15 22:28:00,1.9755,1.9761,1.9755,1.9761,102400000.0
2008-04-15 22:29:00,1.9761,1.9761,1.9758,1.9758,107600000.0
2008-04-15 22:30:00,1.9758,1.9761,1.9757,1.9759,239600000.0
2008-04-15 22:31:00,1.9759,1.9759,1.97575,1.9759,112000000.0
2008-04-15 22:32:00,1.9759,1.976,1.9756,1.976,428200000.0
2008-04-15 22:33:00,1.976,1.9762,1.9756,1.9758,240000000.0
2008-04-15 22:34:00,1.9758,1.9758,1.97555,1.97555,458400000.0
2008-04-15 22:35:00,1.97555,1.9757,1.97515,1.9757,744400000.0
2008-04-15 22:36:00,1.9757,1.9758,1.97545,1.9757,1241600000.0
2008-04-15 22:37:00,1.9757,1.976,1.97565,1.97585,411600000.0
2008-04-15 22:38:00,1.97585,1.9761,1.9758,1.9761,534400000.0
2008-04-15 22:39:00,1.9761,1.9762,1.9757,1.9757,166600000.0
2008-04-15 22:40:00,1.9757,1.9757,1.975,1.97535,586200000.0
2008-04-15 22:41:00,1.97535,1.97535,1.97515,1.97515,109000000.0
2008-04-15 22:42:00,1.97515,1.97525,1.97495,1.975,485500000.0
2008-04-15 22:43:00,1.975,1.9753,1.975,1.9752,106400000.0
2008-04-15 22:44:00,1.9752,1.9752,1.97465,1.97465,182400000.0
2008-04-15 22:45:00,1.97465,1.975,1.9746,1.97475,343500000.0
2008-04-15 22:46:00,1.97475,1.97485,1.9745,1.9745,249900000.0
2008-04-15 22:47:00,1.9745,1.97475,1.97445,1.97455,939600000.0
2008-04-15 22:48:00,1.97455,1.9748,1.97455,1.97455,562400000.0
2008-04-15 22:49:00,1.97455,1.9748,1.97455,1.9746,361400000.0
2008-04-15 22:50:00,1.9746,1.97475,1.9746,1.97465,412300000.0
2008-04-15 22:51:00,1.97465,1.975,1.97465,1.9748,599100000.0
2008-04-15 22:52:00,1.9748,1.975,1.9748,1.9749,447600000.0
2008-04-15 22:53:00,1.9749,1.9753,1.9749,1.9753,602000000.0
2008-04-15 22:54:00,1.9753,1.9755,1.9749,1.9749,189300000.0
2008-04-15 22:55:00,1.9749,1.9755,1.9749,1.9751,437900000.0
2008-04-15 22:56:00,1.975,1.9753,1.97475,1.9752,440000000.0
2008-04-15 22:57:00,1.9752,1.9758,1.9752,1.9757,781300000.0
2008-04-15 22:58:00,1.9756,1.9756,1.97535,1.97535,294400000.0
2008-04-15 22:59:00,1.97535,1.97545,1.9748,1.9748,219800000.0
2008-04-15 23:00:00,1.9748,1.9755,1.9742,1.9755,984200000.0
2008-04-15 23:01:00,1.975,1.975,1.9744,1.9744,1697200000.0
2008-04-15 23:02:00,1.9744,1.9747,1.9744,1.9745,1572000000.0
2008-04-15 23:03:00,1.9745,1.975,1.9744,1.975,1133000000.0
2008-04-15 23:04:00,1.975,1.9751,1.97465,1.9749,886000000.0
2008-04-15 23:05:00,1.9749,1.9749,1.9746,1.97465,292800000.0
2008-04-15 23:06:00,1.97465,1.9749,1.97465,1.9749,105000000.0
2008-04-15 23:07:00,1.9749,1.97505,1.97475,1.975,99000000.0
2008-04-15 23:08:00,1.975,1.97505,1.9749,1.97505,454700000.0
2008-04-15 23:09:00,1.97505,1.97505,1.97465,1.9748,238200000.0
2008-04-15 23:10:00,1.9748,1.97515,1.9746,1.9747,176200000.0
2008-04-15 23:11:00,1.9747,1.9754,1.97465,1.97535,173000000.0
2008-04-15 23:12:00,1.97535,1.9761,1.97535,1.9756,249300000.0
2008-04-15 23:13:00,1.9756,1.97585,1.9756,1.97575,340900000.0
2008-04-15 23:14:00,1.97575,1.97575,1.97535,1.97555,316400000.0
2008-04-15 23:15:00,1.97555,1.97555,1.9753,1.97535,108400000.0
2008-04-15 23:16:00,1.97535,1.97555,1.9752,1.97555,109600000.0
2008-04-15 23:17:00,1.97555,1.9756,1.9755,1.9756,108800000.0
2008-04-15 23:18:00,1.9756,1.97565,1.97545,1.97545,109600000.0
2008-04-15 23:19:00,1.97545,1.97555,1.97545,1.9755,115800000.0
2008-04-15 23:20:00,1.9755,1.9756,1.9755,1.9756,109600000.0
2008-04-15 23:21:00,1.9756,1.9756,1.9755,1.9756,110800000.0
2008-04-15 23:22:00,1.9756,1.9756,1.9756,1.9756,110800000.0
2008-04-15 23:23:00,1.9756,1.97565,1.9756,1.97565,199200000.0
2008-04-15 23:24:00,1.97565,1.97565,1.97565,1.97565,114000000.0
2008-04-15 23:25:00,1.97565,1.97565,1.97565,1.97565,110000000.0
2008-04-15 23:26:00,1.97565,1.97565,1.97565,1.97565,110000000.0
2008-04-15 23:27:00,1.97565,1.97565,1.97565,1.97565,108800000.0
2008-04-15 23:28:00,1.97565,1.97565,1.97565,1.97565,109600000.0
2008-04-15 23:29:00,1.97565,1.97565,1.97565,1.97565,111200000.0
2008-04-15 23:30:00,1.97565,1.97565,1.97565,1.97565,109600000.0
2008-04-15 23:31:00,1.97565,1.97565,1.9754,1.9754,145700000.0
2008-04-15 23:32:00,1.9754,1.9754,1.9752,1.9752,1257300000.0
2008-04-15 23:33:00,1.9752,1.9753,1.9752,1.9753,845500000.0
2008-04-15 23:34:00,1.9753,1.97585,1.9753,1.9758,569800000.0
2008-04-15 23:35:00,1.9758,1.97615,1.9755,1.9761,519400000.0
2008-04-15 23:36:00,1.9761,1.9761,1.97585,1.97585,444400000.0
2008-04-15 23:37:00,1.97585,1.97595,1.9757,1.9757,342400000.0
2008-04-15 23:38:00,1.9757,1.9758,1.97565,1.9757,627600000.0
2008-04-15 23:39:00,1.9757,1.9757,1.9752,1.9757,688600000.0
2008-04-15 23:40:00,1.9757,1.9758,1.9755,1.9757,1780800000.0
2008-04-15 23:41:00,1.9757,1.9763,1.9756,1.9763,1339800000.0
2008-04-15 23:42:00,1.9759,1.9759,1.9752,1.9755,1339800000.0
2008-04-15 23:43:00,1.9755,1.9759,1.9752,1.9757,1987900000.0
2008-04-15 23:44:00,1.9757,1.9757,1.9757,1.9757,1626000000.0
2008-04-15 23:45:00,1.9757,1.9758,1.9757,1.9758,951600000.0
2008-04-15 23:46:00,1.9758,1.9758,1.9754,1.9756,1498800000.0
2008-04-15 23:47:00,1.9756,1.9759,1.9755,1.9758,1741600000.0
2008-04-15 23:48:00,1.9758,1.976,1.9756,1.9758,1347100000.0
2008-04-15 23:49:00,1.9758,1.9763,1.9758,1.9761,1389700000.0
2008-04-15 23:50:00,1.9761,1.9761,1.9758,1.9758,1606000000.0
2008-04-15 23:51:00,1.9758,1.976,1.9756,1.976,1004800000.0
2008-04-15 23:52:00,1.976,1.976,1.9756,1.9757,611600000.0
2008-04-15 23:53:00,1.9757,1.9757,1.9756,1.9756,767600000.0
2008-04-15 23:54:00,1.9756,1.9757,1.9754,1.9754,1918200000.0
2008-04-15 23:55:00,1.9754,1.9754,1.9754,1.9754,1858800000.0
2008-04-15 23:56:00,1.9754,1.9755,1.9754,1.9754,1390800000.0
2008-04-15 23:57:00,1.9754,1.9754,1.9754,1.9754,1743000000.0
2008-04-15 23:58:00,1.9754,1.9756,1.9754,1.9756,1418400000.0
2008-04-15 23:59:00,1.9756,1.976,1.9756,1.976,708000000.0
2008-04-16 00:00:00,1.976,1.976,1.9754,1.9754,693600000.0
2008-04-16 00:01:00,1.9754,1.976,1.9754,1.9755,961600000.0
2008-04-16 00:02:00,1.9755,1.9758,1.9754,1.9757,754400000.0
2008-04-16 00:03:00,1.9757,1.9759,1.9753,1.9759,904800000.0
2008-04-16 00:04:00,1.9759,1.9765,1.9759,1.9759,535600000.0
2008-04-16 00:05:00,1.9759,1.9759,1.9755,1.9759,1101000000.0
2008-04-16 00:06:00,1.9759,1.9759,1.9757,1.9757,1934400000.0
2008-04-16 00:07:00,1.9757,1.9761,1.9757,1.9761,1852400000.0
2008-04-16 00:08:00,1.9761,1.9769,1.9761,1.9766,576700000.0
2008-04-16 00:09:00,1.9766,1.9767,1.9764,1.9765,212000000.0
2008-04-16 00:10:00,1.9765,1.9771,1.976,1.977,966000000.0
2008-04-16 00:11:00,1.977,1.9774,1.9765,1.9772,625800000.0
2008-04-16 00:12:00,1.9772,1.9778,1.9767,1.9768,558800000.0
2008-04-16 00:13:00,1.9768,1.9774,1.9768,1.9772,737200000.0
2008-04-16 00:14:00,1.9772,1.9773,1.977,1.9772,210400000.0
2008-04-16 00:15:00,1.9772,1.9775,1.977,1.9773,474400000.0
2008-04-16 00:16:00,1.9773,1.9774,1.9773,1.9774,1136000000.0
2008-04-16 00:17:00,1.9774,1.9774,1.9768,1.9772,272000000.0
2008-04-16 00:18:00,1.9772,1.9779,1.9772,1.9775,303200000.0
2008-04-16 00:19:00,1.9775,1.9778,1.9771,1.9771,502200000.0
2008-04-16 00:20:00,1.9771,1.9775,1.9769,1.9774,1070400000.0
2008-04-16 00:21:00,1.9774,1.9802,1.9774,1.9795,661600000.0
2008-04-16 00:22:00,1.9795,1.9812,1.9788,1.98,447800000.0
2008-04-16 00:23:00,1.98,1.9817,1.98,1.9804,306800000.0
2008-04-16 00:24:00,1.9804,1.9805,1.9791,1.9791,517800000.0
2008-04-16 00:25:00,1.9791,1.9797,1.9791,1.9794,779600000.0
2008-04-16 00:26:00,1.9794,1.9794,1.9786,1.9788,1451800000.0
2008-04-16 00:27:00,1.9788,1.9792,1.9786,1.9787,754200000.0
2008-04-16 00:28:00,1.9787,1.979,1.9779,1.9779,959400000.0
2008-04-16 00:29:00,1.9779,1.9783,1.9779,1.9783,447200000.0
2008-04-16 00:30:00,1.9783,1.9784,1.9778,1.9782,592400000.0
2008-04-16 00:31:00,1.9782,1.9783,1.9779,1.9781,358000000.0
2008-04-16 00:32:00,1.9781,1.9783,1.9777,1.9781,476400000.0
2008-04-16 00:33:00,1.9779,1.9783,1.9776,1.978,880600000.0
2008-04-16 00:34:00,1.978,1.9781,1.9774,1.9775,356400000.0
2008-04-16 00:35:00,1.9775,1.9779,1.9775,1.9779,748100000.0
2008-04-16 00:36:00,1.9779,1.9779,1.9771,1.9772,872000000.0
2008-04-16 00:37:00,1.9772,1.9773,1.9769,1.9771,620800000.0
2008-04-16 00:38:00,1.9771,1.9771,1.9769,1.9771,261600000.0
2008-04-16 00:39:00,1.977,1.977,1.9767,1.9767,604000000.0
2008-04-16 00:40:00,1.9767,1.9767,1.9765,1.9766,1122000000.0
2008-04-16 00:41:00,1.9766,1.9767,1.9764,1.9764,1227600000.0
2008-04-16 00:42:00,1.9764,1.9766,1.9764,1.9764,1508800000.0
2008-04-16 00:43:00,1.9764,1.9768,1.9763,1.9766,1349600000.0
2008-04-16 00:44:00,1.9766,1.9768,1.9766,1.9768,514400000.0
2008-04-16 00:45:00,1.9768,1.9769,1.9768,1.9769,212800000.0
2008-04-16 00:46:00,1.9769,1.977,1.9768,1.977,306400000.0
2008-04-16 00:47:00,1.977,1.9773,1.9767,1.9769,430100000.0
2008-04-16 00:48:00,1.9769,1.9769,1.9766,1.9768,1228800000.0
2008-04-16 00:49:00,1.9768,1.977,1.9768,1.977,1153200000.0
2008-04-16 00:50:00,1.977,1.9772,1.9768,1.9771,1767600000.0
2008-04-16 00:51:00,1.9771,1.9773,1.977,1.977,878700000.0
2008-04-16 00:52:00,1.977,1.977,1.9767,1.9767,626400000.0
2008-04-16 00:53:00,1.9767,1.977,1.9767,1.977,445600000.0
2008-04-16 00:54:00,1.977,1.977,1.9768,1.9769,225600000.0
2008-04-16 00:55:00,1.9769,1.977,1.9767,1.9769,558300000.0
2008-04-16 00:56:00,1.9769,1.9773,1.9768,1.9769,1417800000.0
2008-04-16 00:57:00,1.9769,1.9771,1.9769,1.9771,684200000.0
2008-04-16 00:58:00,1.9771,1.9771,1.977,1.977,430600000.0
2008-04-16 00:59:00,1.977,1.977,1.9769,1.9769,491600000.0
2008-04-16 01:00:00,1.9769,1.977,1.9769,1.9769,654200000.0
2008-04-16 01:01:00,1.9769,1.9769,1.9769,1.9769,700000000.0
2008-04-16 01:02:00,1.9769,1.977,1.9769,1.9769,1066400000.0
2008-04-16 01:03:00,1.9768,1.9772,1.9768,1.9771,330000000.0
2008-04-16 01:04:00,1.9769,1.9771,1.9769,1.977,330000000.0
2008-04-16 01:05:00,1.977,1.9771,1.9769,1.9769,1554000000.0
2008-04-16 01:06:00,1.9769,1.9777,1.9769,1.9769,959200000.0
2008-04-16 01:07:00,1.9769,1.9769,1.9768,1.9768,721600000.0
2008-04-16 01:08:00,1.9768,1.9769,1.9768,1.9769,585600000.0
2008-04-16 01:09:00,1.9769,1.9769,1.9768,1.9768,570200000.0
2008-04-16 01:10:00,1.9768,1.9773,1.9768,1.9771,228000000.0
2008-04-16 01:11:00,1.9771,1.9771,1.9766,1.9769,511600000.0
2008-04-16 01:12:00,1.9769,1.9769,1.9767,1.9769,664000000.0
2008-04-16 01:13:00,1.9769,1.9773,1.9769,1.9773,475000000.0
2008-04-16 01:14:00,1.9773,1.9773,1.9772,1.9772,207200000.0
2008-04-16 01:15:00,1.9772,1.9772,1.9771,1.9771,484000000.0
2008-04-16 01:16:00,1.9771,1.9774,1.9769,1.9773,1075499989.0
2008-04-16 01:17:00,1.9773,1.9777,1.9773,1.9775,1535200000.0
2008-04-16 01:18:00,1.9775,1.9777,1.9775,1.9777,743400000.0
2008-04-16 01:19:00,1.9777,1.9778,1.9777,1.9778,447200000.0
2008-04-16 01:20:00,1.9778,1.978,1.9778,1.9778,1021200000.0
2008-04-16 01:21:00,1.9778,1.9782,1.9778,1.9782,1587000000.0
2008-04-16 01:22:00,1.9782,1.9783,1.9778,1.9781,209600000.0
2008-04-16 01:23:00,1.9781,1.9782,1.978,1.9782,208800000.0
2008-04-16 01:24:00,1.9782,1.9785,1.9781,1.9782,229200000.0
2008-04-16 01:25:00,1.9782,1.9786,1.9781,1.9784,490600000.0
2008-04-16 01:26:00,1.9784,1.9788,1.9783,1.9784,927200000.0
2008-04-16 01:27:00,1.9788,1.9788,1.9779,1.9781,1405700000.0
2008-04-16 01:28:00,1.9781,1.9785,1.9781,1.9785,486200000.0
2008-04-16 01:29:00,1.9785,1.9785,1.9782,1.9782,429400000.0
2008-04-16 01:30:00,1.9782,1.9782,1.9782,1.9782,665600000.0
2008-04-16 01:31:00,1.9782,1.9782,1.9777,1.9779,813600000.0
2008-04-16 01:32:00,1.9779,1.978,1.9776,1.9779,928800000.0
2008-04-16 01:33:00,1.9779,1.9779,1.9776,1.9777,889200000.0
2008-04-16 01:34:00,1.9777,1.9783,1.9774,1.9783,1080000000.0
2008-04-16 01:35:00,1.9783,1.9783,1.9778,1.9779,1119900000.0
2008-04-16 01:36:00,1.9779,1.9781,1.9779,1.9781,925200000.0
2008-04-16 01:37:00,1.9781,1.9781,1.9779,1.9781,631200000.0
2008-04-16 01:38:00,1.9781,1.9781,1.9779,1.9781,727600000.0
2008-04-16 01:39:00,1.9781,1.9781,1.9781,1.9781,638400000.0
2008-04-16 01:40:00,1.9781,1.9781,1.9781,1.9781,643200000.0
2008-04-16 01:41:00,1.9781,1.9783,1.9781,1.9781,614400000.0
2008-04-16 01:42:00,1.9781,1.9782,1.9781,1.9782,626400000.0
2008-04-16 01:43:00,1.9782,1.9782,1.9782,1.9782,648000000.0
2008-04-16 01:44:00,1.9782,1.9782,1.9779,1.9779,648000000.0
2008-04-16 01:45:00,1.9779,1.9779,1.9775,1.9775,866400000.0
2008-04-16 01:46:00,1.9775,1.9777,1.9775,1.9777,852000000.0
2008-04-16 01:47:00,1.9777,1.9777,1.9775,1.9777,640600000.0
2008-04-16 01:48:00,1.9777,1.978,1.9777,1.9777,631200000.0
2008-04-16 01:49:00,1.978,1.978,1.9775,1.9777,616000000.0
2008-04-16 01:50:00,1.9777,1.9781,1.9773,1.9781,747800000.0
2008-04-16 01:51:00,1.9781,1.9781,1.9779,1.9779,684000000.0
2008-04-16 01:52:00,1.9779,1.9779,1.9779,1.9779,645600000.0
2008-04-16 01:53:00,1.9779,1.9779,1.9775,1.9777,628800000.0
2008-04-16 01:54:00,1.9777,1.9782,1.9777,1.978,619000000.0
2008-04-16 01:55:00,1.978,1.9782,1.978,1.9782,621600000.0
2008-04-16 01:56:00,1.9782,1.9782,1.9773,1.9776,878400000.0
2008-04-16 01:57:00,1.9776,1.9777,1.9772,1.9777,899200000.0
2008-04-16 01:58:00,1.9777,1.9779,1.9775,1.9779,624000000.0
2008-04-16 01:59:00,1.9779,1.9779,1.9775,1.9775,607200000.0
2008-04-16 02:00:00,1.9775,1.9777,1.9772,1.9773,860400000.0
2008-04-16 02:01:00,1.9773,1.9776,1.9772,1.9776,756000000.0
2008-04-16 02:02:00,1.9776,1.9777,1.9775,1.9776,633600000.0
2008-04-16 02:03:00,1.9777,1.9779,1.9772,1.9776,902400000.0
2008-04-16 02:04:00,1.9772,1.9775,1.9763,1.9763,636000000.0
2008-04-16 02:05:00,1.9763,1.9773,1.9763,1.9771,614400000.0
2008-04-16 02:06:00,1.9771,1.97735,1.9771,1.97735,564200000.0
2008-04-16 02:07:00,1.97735,1.97735,1.9771,1.9771,500400000.0
2008-04-16 02:08:00,1.9771,1.97725,1.9771,1.97715,140200000.0
2008-04-16 02:09:00,1.97715,1.97715,1.97695,1.9771,374000000.0
2008-04-16 02:10:00,1.9771,1.9775,1.9771,1.9775,472400000.0
2008-04-16 02:11:00,1.9775,1.9775,1.9774,1.9774,660000000.0
2008-04-16 02:12:00,1.9774,1.9775,1.9773,1.9773,385900000.0
2008-04-16 02:13:00,1.97735,1.97735,1.97735,1.97735,105600000.0
2008-04-16 02:14:00,1.97735,1.9775,1.9773,1.9775,157200000.0
2008-04-16 02:15:00,1.9775,1.9777,1.97745,1.9775,326400000.0
2008-04-16 02:16:00,1.9775,1.9777,1.9775,1.9777,597800000.0
2008-04-16 02:17:00,1.9777,1.978,1.9777,1.978,243100000.0
2008-04-16 02:18:00,1.978,1.9781,1.9778,1.978,261200000.0
2008-04-16 02:19:00,1.978,1.9783,1.9778,1.978,190000000.0
2008-04-16 02:20:00,1.978,1.9783,1.978,1.9783,111600000.0
2008-04-16 02:21:00,1.9783,1.9787,1.9782,1.9785,426500000.0
2008-04-16 02:22:00,1.9785,1.9787,1.978,1.978,1093200000.0
2008-04-16 02:23:00,1.978,1.9785,1.9778,1.978,1424200000.0
2008-04-16 02:24:00,1.978,1.978,1.9778,1.9778,1964400000.0
2008-04-16 02:25:00,1.9779,1.9784,1.9779,1.9781,1698800000.0
2008-04-16 02:26:00,1.9781,1.9787,1.9781,1.9786,650400000.0
2008-04-16 02:27:00,1.9786,1.9788,1.9784,1.9786,652800000.0
2008-04-16 02:28:00,1.9786,1.9788,1.9786,1.9788,633600000.0
2008-04-16 02:29:00,1.9788,1.9788,1.9776,1.9776,864800000.0
2008-04-16 02:30:00,1.9778,1.9785,1.9778,1.9782,1262900000.0
2008-04-16 02:31:00,1.9782,1.9782,1.9778,1.978,1900400000.0
2008-04-16 02:32:00,1.978,1.9784,1.978,1.978,631200000.0
2008-04-16 02:33:00,1.978,1.9782,1.9778,1.9778,1082000000.0
2008-04-16 02:34:00,1.9778,1.978,1.9778,1.978,852000000.0
2008-04-16 02:35:00,1.978,1.9784,1.978,1.9784,643200000.0
2008-04-16 02:36:00,1.9784,1.9784,1.97725,1.9779,934800000.0
2008-04-16 02:37:00,1.9779,1.9779,1.97725,1.9776,990700000.0
2008-04-16 02:38:00,1.9776,1.9781,1.9776,1.9781,1084000000.0
2008-04-16 02:39:00,1.9781,1.9783,1.978,1.9783,652800000.0
2008-04-16 02:40:00,1.9783,1.9787,1.978,1.9786,628800000.0
2008-04-16 02:41:00,1.9786,1.9788,1.9783,1.9787,660000000.0
2008-04-16 02:42:00,1.9787,1.9789,1.9784,1.9784,649200000.0
2008-04-16 02:43:00,1.9784,1.9786,1.9784,1.9784,753200000.0
2008-04-16 02:44:00,1.9784,1.979,1.9783,1.9789,1370800000.0
2008-04-16 02:45:00,1.9789,1.9789,1.9786,1.9787,655200000.0
2008-04-16 02:46:00,1.9787,1.9793,1.9787,1.9789,648000000.0
2008-04-16 02:47:00,1.9789,1.979,1.9789,1.9789,652800000.0
2008-04-16 02:48:00,1.9789,1.9792,1.9789,1.9789,647200000.0
2008-04-16 02:49:00,1.9789,1.979,1.9786,1.9786,759600000.0
2008-04-16 02:50:00,1.9786,1.9789,1.9786,1.9788,643200000.0
2008-04-16 02:51:00,1.9788,1.9788,1.9784,1.9786,619200000.0
2008-04-16 02:52:00,1.9786,1.9788,1.9785,1.9786,628800000.0
2008-04-16 02:53:00,1.9786,1.9788,1.9785,1.9788,631200000.0
2008-04-16 02:54:00,1.9788,1.9789,1.9787,1.9787,621600000.0
2008-04-16 02:55:00,1.9787,1.9789,1.9785,1.9786,609900000.0
2008-04-16 02:56:00,1.9786,1.9786,1.9786,1.9786,633600000.0
2008-04-16 02:57:00,1.9786,1.979,1.9786,1.97875,478400000.0
2008-04-16 02:58:00,1.97875,1.97875,1.9786,1.9786,368400000.0
2008-04-16 02:59:00,1.9786,1.9788,1.9786,1.9788,640800000.0
2008-04-16 03:00:00,1.9788,1.9788,1.9787,1.9788,626400000.0
2008-04-16 03:01:00,1.9788,1.9788,1.9788,1.9788,631200000.0
2008-04-16 03:02:00,1.9788,1.9788,1.97785,1.9784,564600000.0
2008-04-16 03:03:00,1.9784,1.9784,1.978,1.9781,711000000.0
2008-04-16 03:04:00,1.9781,1.9783,1.9778,1.9783,807200000.0
2008-04-16 03:05:00,1.9783,1.9783,1.9779,1.9783,613700000.0
2008-04-16 03:06:00,1.9783,1.9784,1.9779,1.9779,684600000.0
2008-04-16 03:07:00,1.9779,1.9781,1.9779,1.9779,667200000.0
2008-04-16 03:08:00,1.9779,1.978,1.9773,1.9778,603900000.0
2008-04-16 03:09:00,1.9778,1.978,1.9775,1.9779,844800000.0
2008-04-16 03:10:00,1.9779,1.9779,1.9775,1.9778,1295600000.0
2008-04-16 03:11:00,1.9778,1.9779,1.9773,1.9773,904500000.0
2008-04-16 03:12:00,1.9773,1.9776,1.9773,1.9776,621600000.0
2008-04-16 03:13:00,1.9776,1.9776,1.9776,1.9776,643200000.0
2008-04-16 03:14:00,1.9776,1.9776,1.9764,1.9767,600600000.0
2008-04-16 03:15:00,1.9767,1.9773,1.9767,1.9771,491900000.0
2008-04-16 03:16:00,1.9771,1.97735,1.9771,1.97735,263800000.0
2008-04-16 03:17:00,1.97735,1.97745,1.97705,1.9772,179400000.0
2008-04-16 03:18:00,1.9772,1.9772,1.9771,1.9771,520800000.0
2008-04-16 03:19:00,1.9771,1.9771,1.9769,1.9769,1003600000.0
2008-04-16 03:20:00,1.9769,1.9769,1.9769,1.9769,1724800000.0
2008-04-16 03:21:00,1.9769,1.977,1.9769,1.977,1705200000.0
2008-04-16 03:22:00,1.977,1.9777,1.9767,1.97685,865900000.0
2008-04-16 03:23:00,1.97685,1.9774,1.97685,1.9774,1421100000.0
2008-04-16 03:24:00,1.9774,1.9778,1.9774,1.9774,640000000.0
2008-04-16 03:25:00,1.9774,1.9774,1.9774,1.9774,657600000.0
2008-04-16 03:26:00,1.9774,1.9774,1.9771,1.9772,653600000.0
2008-04-16 03:27:00,1.9772,1.9774,1.9771,1.9774,1365200000.0
2008-04-16 03:28:00,1.9774,1.9776,1.9772,1.9772,1491500000.0
2008-04-16 03:29:00,1.9772,1.9773,1.97695,1.9772,1577200000.0
2008-04-16 03:30:00,1.9773,1.9775,1.9772,1.9775,2068800000.0
2008-04-16 03:31:00,1.9773,1.9777,1.977,1.9776,2068800000.0
2008-04-16 03:32:00,1.9776,1.978,1.97725,1.97725,848300000.0
2008-04-16 03:33:00,1.97725,1.9775,1.9766,1.9771,1825500000.0
2008-04-16 03:34:00,1.9771,1.9773,1.97695,1.9773,526400000.0
2008-04-16 03:35:00,1.9773,1.9775,1.9773,1.9773,656800000.0
2008-04-16 03:36:00,1.9773,1.9775,1.9772,1.9775,716000000.0
2008-04-16 03:37:00,1.9775,1.9775,1.9772,1.9773,605600000.0
2008-04-16 03:38:00,1.9773,1.9774,1.9771,1.9771,1374600000.0
2008-04-16 03:39:00,1.9771,1.9774,1.9771,1.9773,870800000.0
2008-04-16 03:40:00,1.9773,1.9773,1.977,1.9771,1011200000.0
2008-04-16 03:41:00,1.9771,1.9775,1.9771,1.9775,774400000.0
2008-04-16 03:42:00,1.9775,1.9775,1.9773,1.9773,655200000.0
2008-04-16 03:43:00,1.9773,1.9776,1.9772,1.9772,1018800000.0
2008-04-16 03:44:00,1.9772,1.9777,1.9772,1.9777,658400000.0
2008-04-16 03:45:00,1.9777,1.9779,1.9775,1.9779,636000000.0
2008-04-16 03:46:00,1.9779,1.9779,1.9773,1.9773,772400000.0
2008-04-16 03:47:00,1.9773,1.9778,1.9773,1.9778,1070300000.0
2008-04-16 03:48:00,1.9778,1.9778,1.9776,1.9778,652800000.0
2008-04-16 03:49:00,1.9778,1.9778,1.9771,1.9773,1386500000.0
2008-04-16 03:50:00,1.9773,1.9777,1.9772,1.9774,1260700000.0
2008-04-16 03:51:00,1.9774,1.9777,1.9773,1.9775,1513000000.0
2008-04-16 03:52:00,1.9775,1.97765,1.9775,1.97765,184600000.0
2008-04-16 03:53:00,1.97765,1.97765,1.97745,1.97745,52800000.0
2008-04-16 03:54:00,1.97745,1.97745,1.97725,1.9773,653800000.0
2008-04-16 03:55:00,1.9773,1.9773,1.97725,1.9773,472200000.0
2008-04-16 03:56:00,1.9773,1.97755,1.9773,1.97745,362200000.0
2008-04-16 03:57:00,1.97745,1.9778,1.97745,1.9777,149300000.0
2008-04-16 03:58:00,1.97765,1.97815,1.97765,1.97815,128400000.0
2008-04-16 03:59:00,1.97815,1.97825,1.9778,1.9778,549600000.0
2008-04-16 04:00:00,1.9778,1.9779,1.9778,1.9779,661100000.0
2008-04-16 04:01:00,1.9779,1.9782,1.9778,1.978,622800000.0
2008-04-16 04:02:00,1.978,1.978,1.97785,1.97785,570400000.0
2008-04-16 04:03:00,1.9778,1.978,1.9777,1.9779,175500000.0
2008-04-16 04:04:00,1.9779,1.9781,1.9779,1.97795,59300000.0
2008-04-16 04:05:00,1.97795,1.97805,1.9775,1.97785,63300000.0
2008-04-16 04:06:00,1.97785,1.9784,1.9776,1.9784,650000000.0
2008-04-16 04:07:00,1.9784,1.9784,1.9764,1.9768,1278000000.0
2008-04-16 04:08:00,1.9768,1.9773,1.9768,1.9772,975200000.0
2008-04-16 04:09:00,1.9772,1.9775,1.9765,1.97735,657000000.0
2008-04-16 04:10:00,1.97735,1.97735,1.9769,1.9773,1108900000.0
2008-04-16 04:11:00,1.9773,1.9777,1.9767,1.9772,962300000.0
2008-04-16 04:12:00,1.9772,1.9773,1.977,1.9772,732800000.0
2008-04-16 04:13:00,1.9772,1.9774,1.9772,1.9774,628800000.0
2008-04-16 04:14:00,1.9774,1.9774,1.9772,1.9772,665800000.0
2008-04-16 04:15:00,1.9773,1.9773,1.97685,1.9769,491200000.0
2008-04-16 04:16:00,1.9769,1.9771,1.9769,1.9769,215800000.0
2008-04-16 04:17:00,1.9769,1.977,1.9769,1.977,497100000.0
2008-04-16 04:18:00,1.977,1.9773,1.977,1.9772,710900000.0
2008-04-16 04:19:00,1.9772,1.9773,1.977,1.977,1387800000.0
2008-04-16 04:20:00,1.977,1.9772,1.977,1.9772,660000000.0
2008-04-16 04:21:00,1.9772,1.9775,1.977,1.977,906800000.0
2008-04-16 04:22:00,1.977,1.977,1.9766,1.9766,2014800000.0
2008-04-16 04:23:00,1.9766,1.9774,1.9766,1.977,858000000.0
2008-04-16 04:24:00,1.977,1.9771,1.977,1.977,860400000.0
2008-04-16 04:25:00,1.977,1.977,1.977,1.977,655200000.0
2008-04-16 04:26:00,1.977,1.9773,1.977,1.9773,657600000.0
2008-04-16 04:27:00,1.9773,1.9775,1.977,1.9774,651600000.0
2008-04-16 04:28:00,1.9774,1.9774,1.9772,1.9774,631200000.0
2008-04-16 04:29:00,1.9774,1.9774,1.9772,1.9774,639300000.0
2008-04-16 04:30:00,1.9774,1.9774,1.9772,1.9772,645600000.0
2008-04-16 04:31:00,1.9772,1.9776,1.9772,1.9776,650400000.0
2008-04-16 04:32:00,1.9776,1.9776,1.9776,1.9776,638400000.0
2008-04-16 04:33:00,1.9776,1.9776,1.9776,1.9776,652800000.0
2008-04-16 04:34:00,1.9776,1.9776,1.9773,1.9773,645600000.0
2008-04-16 04:35:00,1.9773,1.9775,1.9771,1.9775,640800000.0
2008-04-16 04:36:00,1.9775,1.9775,1.9771,1.9771,660000000.0
2008-04-16 04:37:00,1.9771,1.9771,1.976,1.9763,644800000.0
2008-04-16 04:38:00,1.9764,1.9767,1.9761,1.9761,592800000.0
2008-04-16 04:39:00,1.9761,1.9761,1.9761,1.9761,648000000.0
2008-04-16 04:40:00,1.9761,1.9762,1.9761,1.9761,673500000.0
2008-04-16 04:41:00,1.9761,1.9764,1.9759,1.9764,645900000.0
2008-04-16 04:42:00,1.9764,1.9764,1.9764,1.9764,628800000.0
2008-04-16 04:43:00,1.9764,1.9764,1.9763,1.9763,1256400000.0
2008-04-16 04:44:00,1.9763,1.9769,1.9763,1.9763,998800000.0
2008-04-16 04:45:00,1.9763,1.9765,1.9763,1.9765,636000000.0
2008-04-16 04:46:00,1.9765,1.9765,1.9765,1.9765,638400000.0
2008-04-16 04:47:00,1.9765,1.9765,1.9763,1.9764,652800000.0
2008-04-16 04:48:00,1.9764,1.9765,1.9762,1.9765,648200000.0
2008-04-16 04:49:00,1.9765,1.9765,1.9763,1.9764,710400000.0
2008-04-16 04:50:00,1.9764,1.9766,1.9764,1.9766,721600000.0
2008-04-16 04:51:00,1.9766,1.9766,1.9758,1.9762,594000000.0
2008-04-16 04:52:00,1.9762,1.9764,1.9762,1.9764,650400000.0
2008-04-16 04:53:00,1.9764,1.9764,1.9764,1.9764,629600000.0
2008-04-16 04:54:00,1.9764,1.9764,1.9762,1.9762,750900000.0
2008-04-16 04:55:00,1.9762,1.9766,1.9762,1.9766,992400000.0
2008-04-16 04:56:00,1.9766,1.9766,1.9764,1.9766,1362000000.0
2008-04-16 04:57:00,1.9766,1.977,1.9764,1.9766,1317800000.0
2008-04-16 04:58:00,1.9766,1.9769,1.9766,1.97665,746300000.0
2008-04-16 04:59:00,1.97665,1.97715,1.97655,1.977,1015400000.0
2008-04-16 05:00:00,1.977,1.97725,1.9765,1.9767,460400000.0
2008-04-16 05:01:00,1.9767,1.9767,1.9766,1.9766,394300000.0
2008-04-16 05:02:00,1.9766,1.9769,1.9766,1.9767,64700000.0
2008-04-16 05:03:00,1.9767,1.97685,1.9767,1.97685,54400000.0
2008-04-16 05:04:00,1.97685,1.97685,1.9764,1.97665,57900000.0
2008-04-16 05:05:00,1.97665,1.9769,1.9762,1.9767,577000000.0
2008-04-16 05:06:00,1.9766,1.9769,1.9766,1.9768,1590800000.0
2008-04-16 05:07:00,1.9768,1.97745,1.9767,1.9767,877400000.0
2008-04-16 05:08:00,1.9767,1.97745,1.9767,1.9769,570140000.0
2008-04-16 05:09:00,1.9769,1.9771,1.9769,1.9771,712800000.0
2008-04-16 05:10:00,1.9771,1.9773,1.9767,1.9771,753600000.0
2008-04-16 05:11:00,1.9771,1.9772,1.9765,1.9766,1278100000.0
2008-04-16 05:12:00,1.9766,1.9769,1.9759,1.9765,1532040000.0
2008-04-16 05:13:00,1.9765,1.9766,1.9761,1.9763,1284500000.0
2008-04-16 05:14:00,1.9763,1.9767,1.9763,1.9765,1659600000.0
2008-04-16 05:15:00,1.9765,1.9766,1.9761,1.9763,1176500000.0
2008-04-16 05:16:00,1.9763,1.9766,1.9763,1.9764,1200000000.0
2008-04-16 05:17:00,1.9764,1.9764,1.9761,1.9764,796400000.0
2008-04-16 05:18:00,1.9764,1.9764,1.9759,1.976,938400000.0
2008-04-16 05:19:00,1.976,1.9764,1.976,1.9764,709200000.0
2008-04-16 05:20:00,1.9764,1.9764,1.9762,1.9762,638400000.0
2008-04-16 05:21:00,1.9762,1.9762,1.9756,1.9758,767100000.0
2008-04-16 05:22:00,1.9758,1.9764,1.9758,1.9764,953800000.0
2008-04-16 05:23:00,1.9764,1.9764,1.9764,1.9764,648000000.0
2008-04-16 05:24:00,1.9764,1.9764,1.9762,1.9762,658800000.0
2008-04-16 05:25:00,1.9762,1.9763,1.9762,1.9763,648000000.0
2008-04-16 05:26:00,1.9763,1.9765,1.9763,1.9763,659200000.0
2008-04-16 05:27:00,1.9763,1.9763,1.9763,1.9763,687200000.0
2008-04-16 05:28:00,1.9763,1.9766,1.9763,1.9766,754000000.0
2008-04-16 05:29:00,1.9766,1.9768,1.9764,1.9768,646400000.0
2008-04-16 05:30:00,1.9768,1.977,1.9766,1.9768,652000000.0
2008-04-16 05:31:00,1.9768,1.977,1.9764,1.977,675600000.0
2008-04-16 05:32:00,1.977,1.9771,1.977,1.9771,643200000.0
2008-04-16 05:33:00,1.9771,1.9772,1.977,1.977,641700000.0
2008-04-16 05:34:00,1.977,1.9772,1.977,1.9772,613700000.0
2008-04-16 05:35:00,1.9772,1.9772,1.9772,1.9772,704400000.0
2008-04-16 05:36:00,1.9772,1.9776,1.9772,1.9774,648700000.0
2008-04-16 05:37:00,1.9774,1.97745,1.9772,1.97725,504400000.0
2008-04-16 05:38:00,1.97725,1.9774,1.9772,1.9772,256500000.0
2008-04-16 05:39:00,1.9772,1.9776,1.9772,1.9776,650400000.0
2008-04-16 05:40:00,1.9776,1.9776,1.9771,1.9771,898800000.0
2008-04-16 05:41:00,1.9771,1.9778,1.9771,1.9776,1638800000.0
2008-04-16 05:42:00,1.9776,1.9778,1.9772,1.9773,1533200000.0
2008-04-16 05:43:00,1.9773,1.9774,1.977,1.9772,1939000000.0
2008-04-16 05:44:00,1.9772,1.9772,1.9767,1.9768,1711600000.0
2008-04-16 05:45:00,1.9768,1.9772,1.9766,1.9772,1008400000.0
2008-04-16 05:46:00,1.9772,1.9772,1.9772,1.9772,648000000.0
2008-04-16 05:47:00,1.9772,1.9772,1.9772,1.9772,686400000.0
2008-04-16 05:48:00,1.9772,1.9772,1.9772,1.9772,703200000.0
2008-04-16 05:49:00,1.9772,1.9772,1.9772,1.9772,1558800000.0
2008-04-16 05:50:00,1.9772,1.9773,1.9772,1.9772,652800000.0
2008-04-16 05:51:00,1.9772,1.9772,1.9772,1.9772,660000000.0
2008-04-16 05:52:00,1.9772,1.9774,1.9772,1.9774,699600000.0
2008-04-16 05:53:00,1.9774,1.9774,1.9774,1.9774,655200000.0
2008-04-16 05:54:00,1.9774,1.9774,1.9774,1.9774,640800000.0
2008-04-16 05:55:00,1.9774,1.9774,1.9769,1.9769,1611400000.0
2008-04-16 05:57:00,1.9769,1.9777,1.9769,1.9771,1047500000.0
2008-04-16 05:58:00,1.9771,1.9771,1.9769,1.9769,1662600000.0
2008-04-16 05:59:00,1.9774,1.9774,1.9774,1.9774,786400000.0
2008-04-16 06:00:00,1.9773,1.9774,1.9773,1.9774,786400000.0
2008-04-16 06:01:00,1.9773,1.9773,1.9773,1.9773,786400000.0
2008-04-16 06:02:00,1.9769,1.9769,1.9769,1.9769,786400000.0
2008-04-16 06:03:00,1.9769,1.9769,1.9767,1.9768,940800000.0
2008-04-16 06:05:00,1.9768,1.9769,1.9768,1.9769,1345200000.0
2008-04-16 06:06:00,1.9769,1.9769,1.9769,1.9769,643200000.0
2008-04-16 06:07:00,1.9769,1.9769,1.9769,1.9769,662400000.0
2008-04-16 06:08:00,1.9769,1.9772,1.9769,1.9771,633600000.0
2008-04-16 06:09:00,1.9771,1.9771,1.9765,1.9767,668000000.0
2008-04-16 06:10:00,1.9767,1.9768,1.9763,1.9764,676800000.0
2008-04-16 06:11:00,1.9764,1.9766,1.976,1.9764,1948400000.0
2008-04-16 06:12:00,1.9764,1.9766,1.9763,1.9764,1431600000.0
2008-04-16 06:13:00,1.9764,1.9766,1.9764,1.9765,2000800000.0
2008-04-16 06:14:00,1.9765,1.9768,1.9765,1.9768,1666000000.0
2008-04-16 06:15:00,1.9768,1.9768,1.9767,1.9767,1888400000.0
2008-04-16 06:16:00,1.9772,1.9772,1.9771,1.9771,368300000.0
2008-04-16 06:17:00,1.9769,1.9769,1.9768,1.9768,368300000.0
2008-04-16 06:18:00,1.9768,1.9771,1.9767,1.9771,639800000.0
2008-04-16 06:19:00,1.9771,1.9773,1.9771,1.9771,643200000.0
2008-04-16 06:20:00,1.9771,1.9771,1.9768,1.9769,637600000.0
2008-04-16 06:21:00,1.9769,1.9771,1.9767,1.9767,865900000.0
2008-04-16 06:22:00,1.9767,1.977,1.9764,1.977,734300000.0
2008-04-16 06:23:00,1.977,1.9771,1.9765,1.9765,606200000.0
2008-04-16 06:24:00,1.9765,1.977,1.9765,1.9766,622300000.0
2008-04-16 06:25:00,1.9766,1.9772,1.9766,1.97685,485500000.0
2008-04-16 06:26:00,1.97685,1.977,1.97655,1.977,289300000.0
2008-04-16 06:27:00,1.977,1.97725,1.9769,1.9769,485600000.0
2008-04-16 06:28:00,1.9769,1.977,1.9767,1.9769,704000000.0
2008-04-16 06:29:00,1.9769,1.9772,1.9767,1.977,648800000.0
2008-04-16 06:30:00,1.977,1.977,1.9764,1.9765,372700000.0
2008-04-16 06:31:00,1.9765,1.9768,1.9763,1.9768,341400000.0
2008-04-16 06:32:00,1.9768,1.9769,1.9767,1.9769,200300000.0
2008-04-16 06:33:00,1.9769,1.9769,1.9765,1.9766,491300000.0
2008-04-16 06:34:00,1.9766,1.9769,1.9765,1.9769,1346200000.0
2008-04-16 06:35:00,1.9769,1.9773,1.9768,1.977,1490400000.0
2008-04-16 06:36:00,1.977,1.9771,1.9768,1.9769,1393500000.0
2008-04-16 06:37:00,1.9769,1.9773,1.9769,1.9772,1986000000.0
2008-04-16 06:38:00,1.9772,1.9773,1.9768,1.977,1270100000.0
2008-04-16 06:39:00,1.977,1.9773,1.9768,1.9769,350900000.0
2008-04-16 06:40:00,1.9769,1.9769,1.9761,1.9766,357700000.0
2008-04-16 06:41:00,1.9766,1.9767,1.9765,1.9767,338500000.0
2008-04-16 06:42:00,1.9767,1.9768,1.9766,1.9767,601700000.0
2008-04-16 06:43:00,1.9765,1.9768,1.9765,1.9767,356100000.0
2008-04-16 06:44:00,1.9767,1.9767,1.9765,1.9765,235500000.0
2008-04-16 06:45:00,1.9765,1.9766,1.9765,1.9766,309600000.0
2008-04-16 06:46:00,1.9766,1.9766,1.9764,1.97645,240400000.0
2008-04-16 06:47:00,1.97645,1.97655,1.9763,1.97655,295100000.0
2008-04-16 06:48:00,1.97655,1.97655,1.9764,1.97645,156800000.0
2008-04-16 06:49:00,1.97645,1.97645,1.9759,1.9761,189300000.0
2008-04-16 06:50:00,1.9761,1.9763,1.976,1.9761,243400000.0
2008-04-16 06:51:00,1.9761,1.9761,1.9756,1.97575,249600000.0
2008-04-16 06:52:00,1.97575,1.9761,1.9757,1.9761,306200000.0
2008-04-16 06:53:00,1.9761,1.9762,1.9761,1.9762,329200000.0
2008-04-16 06:54:00,1.9762,1.9762,1.9759,1.9759,585200000.0
2008-04-16 06:55:00,1.9759,1.9761,1.9759,1.9761,315400000.0
2008-04-16 06:56:00,1.9761,1.97645,1.976,1.9764,458700000.0
2008-04-16 06:57:00,1.9764,1.9764,1.9761,1.9761,348300000.0
2008-04-16 06:58:00,1.9761,1.9762,1.9761,1.9762,341600000.0
2008-04-16 06:59:00,1.9762,1.97645,1.9762,1.9762,737800000.0
2008-04-16 07:00:00,1.9762,1.9762,1.9762,1.9762,342000000.0
2008-04-16 07:01:00,1.9762,1.9762,1.9761,1.9761,324800000.0
2008-04-16 07:02:00,1.9761,1.9765,1.976,1.976,393800000.0
2008-04-16 07:03:00,1.976,1.9764,1.976,1.9762,1109900000.0
2008-04-16 07:04:00,1.9762,1.9762,1.9761,1.9762,633600000.0
2008-04-16 07:05:00,1.9762,1.9762,1.976,1.9762,752300000.0
2008-04-16 07:06:00,1.9762,1.9763,1.9758,1.9763,484500000.0
2008-04-16 07:07:00,1.9763,1.9763,1.976,1.9761,1722200000.0
2008-04-16 07:08:00,1.9761,1.9769,1.9761,1.9765,984100000.0
2008-04-16 07:09:00,1.9765,1.9767,1.9762,1.9763,854000000.0
2008-04-16 07:10:00,1.9763,1.9765,1.9762,1.9763,1138000000.0
2008-04-16 07:11:00,1.9763,1.9767,1.9762,1.9765,1742400000.0
2008-04-16 07:12:00,1.9765,1.9767,1.9764,1.9767,1170400000.0
2008-04-16 07:13:00,1.9767,1.9768,1.9762,1.9762,776000000.0
2008-04-16 07:14:00,1.9762,1.9765,1.9762,1.9764,1828800000.0
2008-04-16 07:15:00,1.9764,1.9766,1.9763,1.9763,1283600000.0
2008-04-16 07:16:00,1.9763,1.9764,1.9761,1.9763,1457200000.0
2008-04-16 07:17:00,1.9763,1.9763,1.976,1.976,860800000.0
2008-04-16 07:18:00,1.976,1.9763,1.976,1.9763,673600000.0
2008-04-16 07:19:00,1.9763,1.9767,1.9763,1.9767,712400000.0
2008-04-16 07:20:00,1.9767,1.9769,1.9767,1.9767,640800000.0
2008-04-16 07:21:00,1.9767,1.9768,1.97595,1.97635,1090100000.0
2008-04-16 07:22:00,1.97635,1.9771,1.9763,1.9763,884100000.0
2008-04-16 07:23:00,1.9763,1.9766,1.9762,1.9764,913980000.0
2008-04-16 07:24:00,1.9764,1.9768,1.9764,1.9765,638400000.0
2008-04-16 07:25:00,1.9765,1.9766,1.97615,1.9764,599500000.0
2008-04-16 07:26:00,1.9764,1.9764,1.976,1.9762,579900000.0
2008-04-16 07:27:00,1.9762,1.9763,1.9762,1.97625,295400000.0
2008-04-16 07:28:00,1.97625,1.97625,1.9762,1.9762,109200000.0
2008-04-16 07:29:00,1.9762,1.9762,1.9761,1.9762,359700000.0
2008-04-16 07:30:00,1.9762,1.9763,1.9759,1.9759,469100000.0
2008-04-16 07:31:00,1.9758,1.97605,1.9757,1.97605,760880000.0
2008-04-16 07:32:00,1.97605,1.97635,1.97605,1.97625,49200000.0
2008-04-16 07:33:00,1.97625,1.97625,1.97545,1.9756,280800000.0
2008-04-16 07:34:00,1.9756,1.9764,1.9755,1.9759,564320000.0
2008-04-16 07:35:00,1.9759,1.9761,1.9759,1.9759,379200000.0
2008-04-16 07:36:00,1.9759,1.97635,1.9759,1.9763,620720000.0
2008-04-16 07:37:00,1.9763,1.97655,1.9758,1.9762,273380000.0
2008-04-16 07:38:00,1.9762,1.97665,1.97595,1.97615,60000000.0
2008-04-16 07:39:00,1.97615,1.9766,1.97615,1.97625,24300000.0
2008-04-16 07:40:00,1.97625,1.97625,1.9758,1.97595,84560000.0
2008-04-16 07:41:00,1.97595,1.977,1.9755,1.9768,196100000.0
2008-04-16 07:42:00,1.9768,1.9768,1.9759,1.97595,151120000.0
2008-04-16 07:43:00,1.97595,1.9763,1.9751,1.9751,138300000.0
2008-04-16 07:44:00,1.9751,1.9758,1.9749,1.9755,393920000.0
2008-04-16 07:45:00,1.9755,1.9758,1.97505,1.97515,348440000.0
2008-04-16 07:46:00,1.97515,1.97525,1.97485,1.9751,365960000.0
2008-04-16 07:47:00,1.97505,1.9751,1.9749,1.9751,591680000.0
2008-04-16 07:48:00,1.9751,1.97575,1.97505,1.97555,205200000.0
2008-04-16 07:49:00,1.97555,1.97575,1.975,1.97535,976780000.0
2008-04-16 07:50:00,1.97535,1.97575,1.97535,1.9755,63280000.0
2008-04-16 07:51:00,1.9755,1.9764,1.9754,1.9756,70140000.0
2008-04-16 07:52:00,1.9756,1.9759,1.9754,1.97565,283060000.0
2008-04-16 07:53:00,1.97565,1.9759,1.9755,1.97585,244160000.0
2008-04-16 07:54:00,1.97585,1.976,1.97545,1.97545,55360000.0
2008-04-16 07:55:00,1.97545,1.97625,1.9747,1.9749,39920000.0
2008-04-16 07:56:00,1.9749,1.97505,1.97475,1.9748,35840000.0
2008-04-16 07:57:00,1.9748,1.97495,1.9745,1.97495,27680000.0
2008-04-16 07:58:00,1.97495,1.9756,1.9747,1.97545,344640000.0
2008-04-16 07:59:00,1.97545,1.97545,1.97435,1.97435,312120000.0
2008-04-16 08:00:00,1.97435,1.9748,1.97425,1.9748,44500000.0
2008-04-16 08:01:00,1.9748,1.9748,1.9748,1.9748,24900000.0
2008-04-16 08:02:00,1.9748,1.975,1.9748,1.975,67600000.0
2008-04-16 08:03:00,1.975,1.97545,1.975,1.9752,46820000.0
2008-04-16 08:04:00,1.9752,1.9752,1.975,1.975,49800000.0
2008-04-16 08:05:00,1.975,1.975,1.975,1.975,98400000.0
2008-04-16 08:06:00,1.975,1.97625,1.975,1.97625,149500000.0
2008-04-16 08:07:00,1.9761,1.9764,1.9751,1.97635,151000000.0
2008-04-16 08:08:00,1.9764,1.97655,1.9759,1.97655,94140000.0
2008-04-16 08:09:00,1.97655,1.97655,1.97425,1.97445,119220000.0
2008-04-16 08:10:00,1.97445,1.97595,1.97425,1.9752,61640000.0
2008-04-16 08:11:00,1.9752,1.9755,1.9747,1.97485,66820000.0
2008-04-16 08:12:00,1.97485,1.9752,1.97475,1.975,62740000.0
2008-04-16 08:13:00,1.975,1.9755,1.97435,1.9749,114660000.0
2008-04-16 08:14:00,1.9749,1.9758,1.9748,1.9756,91360000.0
2008-04-16 08:15:00,1.9756,1.9762,1.9752,1.97615,129600000.0
2008-04-16 08:16:00,1.97615,1.9765,1.97515,1.97535,92820000.0
2008-04-16 08:17:00,1.97535,1.976,1.97535,1.97545,110040000.0
2008-04-16 08:18:00,1.97545,1.97595,1.9753,1.97545,53380000.0
2008-04-16 08:19:00,1.9754,1.97595,1.9754,1.97555,80800000.0
2008-04-16 08:20:00,1.97555,1.9759,1.97545,1.9757,94100000.0
2008-04-16 08:21:00,1.9757,1.97585,1.9753,1.97545,95800000.0
2008-04-16 08:22:00,1.97545,1.9756,1.9752,1.9754,105820000.0
2008-04-16 08:23:00,1.9754,1.9756,1.97525,1.9755,157840000.0
2008-04-16 08:24:00,1.9755,1.9758,1.97535,1.97565,104560000.0
2008-04-16 08:25:00,1.97565,1.976,1.9755,1.9759,105280000.0
2008-04-16 08:26:00,1.9759,1.9763,1.97565,1.9761,212660000.0
2008-04-16 08:27:00,1.976,1.97635,1.97585,1.97625,157600000.0
2008-04-16 08:28:00,1.9765,1.9765,1.9758,1.976,242280000.0
2008-04-16 08:29:00,1.97595,1.97625,1.97585,1.9759,178820000.0
2008-04-16 08:30:00,1.9759,1.97655,1.9759,1.9763,180260000.0
2008-04-16 08:31:00,1.9763,1.9766,1.9763,1.9765,181540000.0
2008-04-16 08:32:00,1.9765,1.9765,1.97575,1.97605,105940000.0
2008-04-16 08:33:00,1.97605,1.9766,1.976,1.9763,125360000.0
2008-04-16 08:34:00,1.9763,1.9767,1.976,1.97605,193340000.0
2008-04-16 08:35:00,1.97605,1.9763,1.97555,1.9757,229120000.0
2008-04-16 08:36:00,1.9756,1.97585,1.9753,1.97555,413420000.0
2008-04-16 08:37:00,1.97555,1.976,1.9753,1.9754,389880000.0
2008-04-16 08:38:00,1.9754,1.97595,1.9752,1.9754,331100000.0
2008-04-16 08:39:00,1.97535,1.97565,1.9752,1.9754,402680000.0
2008-04-16 08:40:00,1.9754,1.97595,1.9754,1.97575,234040000.0
2008-04-16 08:41:00,1.97575,1.976,1.9755,1.9756,377740000.0
2008-04-16 08:42:00,1.9756,1.97575,1.9755,1.9756,474260000.0
2008-04-16 08:43:00,1.9756,1.97575,1.97555,1.9757,212920000.0
2008-04-16 08:44:00,1.9757,1.9758,1.9754,1.97545,129800000.0
2008-04-16 08:45:00,1.97545,1.97555,1.9749,1.97525,211660000.0
2008-04-16 08:46:00,1.97525,1.97525,1.974,1.9743,147420000.0
2008-04-16 08:47:00,1.9742,1.9742,1.9734,1.9741,313200000.0
2008-04-16 08:48:00,1.9741,1.9743,1.9739,1.974,857500000.0
2008-04-16 08:49:00,1.974,1.97465,1.9739,1.9746,543000000.0
2008-04-16 08:50:00,1.9746,1.9748,1.9742,1.9742,553600000.0
2008-04-16 08:51:00,1.9742,1.9745,1.9741,1.9741,387200000.0
2008-04-16 08:52:00,1.9742,1.9748,1.974,1.9745,405000000.0
2008-04-16 08:53:00,1.9745,1.9754,1.9745,1.9753,402200000.0
2008-04-16 08:54:00,1.9753,1.97635,1.975,1.9762,458400000.0
2008-04-16 08:55:00,1.9762,1.9766,1.9758,1.9758,445400000.0
2008-04-16 08:56:00,1.9758,1.9769,1.9756,1.9768,534000000.0
2008-04-16 08:57:00,1.9768,1.9774,1.9765,1.9773,416500000.0
2008-04-16 08:58:00,1.9773,1.9784,1.9772,1.9781,382500000.0
2008-04-16 08:59:00,1.9782,1.9782,1.9775,1.9777,266800000.0
2008-04-16 09:00:00,1.9777,1.9783,1.9774,1.97745,80100000.0
2008-04-16 09:01:00,1.97745,1.97805,1.97715,1.97755,138900000.0
2008-04-16 09:02:00,1.97755,1.9776,1.9773,1.9774,70400000.0
2008-04-16 09:03:00,1.9774,1.9775,1.97705,1.9771,293100000.0
2008-04-16 09:04:00,1.9771,1.9783,1.97695,1.97815,277800000.0
2008-04-16 09:05:00,1.97815,1.97885,1.9781,1.97855,289900000.0
2008-04-16 09:06:00,1.97855,1.9796,1.97855,1.9794,125900000.0
2008-04-16 09:07:00,1.97945,1.9801,1.97875,1.9801,103100000.0
2008-04-16 09:08:00,1.9799,1.9802,1.9792,1.97925,148800000.0
2008-04-16 09:09:00,1.97925,1.9794,1.97875,1.979,226300000.0
2008-04-16 09:10:00,1.97885,1.9797,1.9788,1.97945,136500000.0
2008-04-16 09:11:00,1.97945,1.98115,1.9794,1.981,221100000.0
2008-04-16 09:12:00,1.981,1.9822,1.98095,1.98155,156300000.0
2008-04-16 09:13:00,1.98155,1.9822,1.981,1.9812,81200000.0
2008-04-16 09:14:00,1.9812,1.98145,1.98095,1.98105,366100000.0
2008-04-16 09:15:00,1.98095,1.98135,1.98085,1.98085,311900000.0
2008-04-16 09:16:00,1.9807,1.98095,1.97965,1.97965,741000000.0
2008-04-16 09:17:00,1.97965,1.9798,1.97955,1.97975,537900000.0
2008-04-16 09:18:00,1.97975,1.98065,1.97965,1.98005,523000000.0
2008-04-16 09:19:00,1.98005,1.98005,1.97925,1.97965,676900000.0
2008-04-16 09:20:00,1.97955,1.98005,1.97945,1.98005,648000000.0
2008-04-16 09:21:00,1.98005,1.98025,1.97965,1.97995,657000000.0
2008-04-16 09:22:00,1.97995,1.98055,1.97995,1.98055,637000000.0
2008-04-16 09:23:00,1.98055,1.98085,1.98045,1.98065,584400000.0
2008-04-16 09:24:00,1.98065,1.98075,1.97985,1.97995,427100000.0
2008-04-16 09:25:00,1.97995,1.98055,1.97965,1.98035,667100000.0
2008-04-16 09:26:00,1.98035,1.98055,1.9796,1.9796,649200000.0
2008-04-16 09:27:00,1.9796,1.97995,1.97945,1.97955,579500000.0
2008-04-16 09:28:00,1.97955,1.97985,1.9795,1.97975,944499999.0
2008-04-16 09:29:00,1.97965,1.9799,1.97915,1.97945,500600000.0
2008-04-16 09:30:00,1.97945,1.98005,1.97945,1.97995,637800000.0
2008-04-16 09:31:00,1.97995,1.98035,1.9787,1.98035,647300000.0
2008-04-16 09:32:00,1.98035,1.98095,1.98025,1.98085,760300000.0
2008-04-16 09:33:00,1.98085,1.98135,1.9808,1.98085,692400000.0
2008-04-16 09:34:00,1.98085,1.98115,1.98065,1.98085,419600000.0
2008-04-16 09:35:00,1.98085,1.98145,1.98085,1.98115,682100000.0
2008-04-16 09:36:00,1.98115,1.98145,1.9805,1.9811,459000000.0
2008-04-16 09:37:00,1.9811,1.9811,1.98055,1.98085,597200000.0
2008-04-16 09:38:00,1.98085,1.98115,1.97975,1.97975,558900000.0
2008-04-16 09:39:00,1.97965,1.98015,1.97955,1.97975,332900000.0
2008-04-16 09:40:00,1.97975,1.9802,1.97965,1.9799,523800000.0
2008-04-16 09:41:00,1.98,1.98005,1.9798,1.98005,234600000.0
2008-04-16 09:42:00,1.98005,1.98065,1.97995,1.9803,507400000.0
2008-04-16 09:43:00,1.9803,1.98055,1.9803,1.98035,232800000.0
2008-04-16 09:44:00,1.98035,1.98065,1.98035,1.98055,370500000.0
2008-04-16 09:45:00,1.98055,1.98085,1.98025,1.98035,633800000.0
2008-04-16 09:46:00,1.9803,1.98045,1.98015,1.98045,638800000.0
2008-04-16 09:47:00,1.98035,1.98055,1.97995,1.98035,543900000.0
2008-04-16 09:48:00,1.98035,1.98055,1.97985,1.97995,242200000.0
2008-04-16 09:49:00,1.97995,1.98005,1.97955,1.97955,736300000.0
2008-04-16 09:50:00,1.97955,1.97975,1.97915,1.97955,406600000.0
2008-04-16 09:51:00,1.97955,1.98,1.97935,1.97985,525400000.0
2008-04-16 09:52:00,1.97985,1.97995,1.97935,1.97935,590100000.0
2008-04-16 09:53:00,1.97935,1.97945,1.9778,1.97815,816200000.0
2008-04-16 09:54:00,1.97815,1.97915,1.97815,1.97885,760100000.0
2008-04-16 09:55:00,1.97885,1.97885,1.97835,1.97885,688300000.0
2008-04-16 09:56:00,1.97885,1.97885,1.97805,1.97825,582300000.0
2008-04-16 09:57:00,1.97825,1.97865,1.9782,1.9784,512800000.0
2008-04-16 09:58:00,1.9784,1.9784,1.9775,1.9779,642200000.0
2008-04-16 09:59:00,1.9779,1.97835,1.97765,1.97775,268800000.0
2008-04-16 10:00:00,1.97775,1.9779,1.97695,1.977,805700000.0
2008-04-16 10:01:00,1.977,1.97765,1.977,1.97725,541200000.0
2008-04-16 10:02:00,1.97725,1.97735,1.9766,1.97675,1253300000.0
2008-04-16 10:03:00,1.97675,1.97705,1.97625,1.97675,641800000.0
2008-04-16 10:04:00,1.97675,1.97685,1.97675,1.97685,992400000.0
2008-04-16 10:05:00,1.97685,1.97695,1.97665,1.97665,771800000.0
2008-04-16 10:06:00,1.97665,1.97685,1.97645,1.97645,550000000.0
2008-04-16 10:07:00,1.97645,1.97675,1.97645,1.97675,742600000.0
2008-04-16 10:08:00,1.97675,1.97685,1.97625,1.97625,762400000.0
2008-04-16 10:09:00,1.97625,1.97635,1.97575,1.97585,1121500000.0
2008-04-16 10:10:00,1.97585,1.97585,1.97535,1.9756,687500000.0
2008-04-16 10:11:00,1.9756,1.97575,1.97515,1.97515,628000000.0
2008-04-16 10:12:00,1.97515,1.97545,1.97485,1.97495,1021700000.0
2008-04-16 10:13:00,1.97495,1.97505,1.9747,1.97495,631200000.0
2008-04-16 10:14:00,1.97495,1.9753,1.97485,1.97525,1361300000.0
2008-04-16 10:15:00,1.97525,1.97525,1.97485,1.97495,704200000.0
2008-04-16 10:16:00,1.97495,1.97535,1.97495,1.97515,956900000.0
2008-04-16 10:17:00,1.97515,1.97535,1.97505,1.9753,888100000.0
2008-04-16 10:18:00,1.9753,1.97555,1.97515,1.97555,1459000000.0
2008-04-16 10:19:00,1.97555,1.97635,1.97555,1.9759,772700000.0
2008-04-16 10:20:00,1.97595,1.97665,1.97595,1.97665,684600000.0
2008-04-16 10:21:00,1.97665,1.97665,1.9762,1.97645,610000000.0
2008-04-16 10:22:00,1.97645,1.97665,1.97645,1.97665,214600000.0
2008-04-16 10:23:00,1.97665,1.97665,1.9761,1.97615,367800000.0
2008-04-16 10:24:00,1.97615,1.97685,1.976,1.97635,309400000.0
2008-04-16 10:25:00,1.97635,1.97675,1.9763,1.97675,317300000.0
2008-04-16 10:26:00,1.97675,1.97815,1.97675,1.97775,641900000.0
2008-04-16 10:27:00,1.97775,1.9786,1.97735,1.97795,714500000.0
2008-04-16 10:28:00,1.97795,1.97815,1.9778,1.9778,311600000.0
2008-04-16 10:29:00,1.9778,1.97815,1.97725,1.97725,596200000.0
2008-04-16 10:30:00,1.97725,1.97885,1.97725,1.97835,857300000.0
2008-04-16 10:31:00,1.97835,1.97835,1.97755,1.97755,499200000.0
2008-04-16 10:32:00,1.97755,1.9778,1.9773,1.97735,239400000.0
2008-04-16 10:33:00,1.97735,1.97745,1.9765,1.97675,146100000.0
2008-04-16 10:34:00,1.97675,1.9768,1.97645,1.9767,446500000.0
2008-04-16 10:35:00,1.9767,1.9773,1.9767,1.9773,158600000.0
2008-04-16 10:36:00,1.9773,1.97755,1.97705,1.97755,250500000.0
2008-04-16 10:37:00,1.97755,1.97855,1.9775,1.9782,307100000.0
2008-04-16 10:38:00,1.9782,1.97885,1.9782,1.97855,271800000.0
2008-04-16 10:39:00,1.97855,1.97915,1.9781,1.9788,240100000.0
2008-04-16 10:40:00,1.9788,1.9795,1.97875,1.9795,272700000.0
2008-04-16 10:41:00,1.9795,1.9805,1.9795,1.9803,175700000.0
2008-04-16 10:42:00,1.9804,1.9804,1.98005,1.98025,193100000.0
2008-04-16 10:43:00,1.98025,1.9805,1.97975,1.97985,155600000.0
2008-04-16 10:44:00,1.97985,1.98025,1.9798,1.9801,170500000.0
2008-04-16 10:45:00,1.9801,1.9801,1.9796,1.9797,104900000.0
2008-04-16 10:46:00,1.9797,1.97975,1.97955,1.9796,142100000.0
2008-04-16 10:47:00,1.9796,1.97965,1.97945,1.9796,156000000.0
2008-04-16 10:48:00,1.9796,1.97965,1.9781,1.97865,175600000.0
2008-04-16 10:49:00,1.97865,1.97885,1.9785,1.97865,121300000.0
2008-04-16 10:50:00,1.97865,1.97895,1.97845,1.97865,206300000.0
2008-04-16 10:51:00,1.97865,1.9789,1.97795,1.9781,166300000.0
2008-04-16 10:52:00,1.9781,1.9781,1.97725,1.9774,140600000.0
2008-04-16 10:53:00,1.9774,1.97745,1.97685,1.9769,238600000.0
2008-04-16 10:54:00,1.97675,1.97765,1.97675,1.97765,200400000.0
2008-04-16 10:55:00,1.97765,1.97775,1.97735,1.97735,363900000.0
2008-04-16 10:56:00,1.97735,1.9774,1.97725,1.9773,159800000.0
2008-04-16 10:57:00,1.9773,1.97755,1.9772,1.97735,362900000.0
2008-04-16 10:58:00,1.97735,1.9774,1.97635,1.9767,382000000.0
2008-04-16 10:59:00,1.97655,1.9772,1.97635,1.9767,184900000.0
2008-04-16 11:00:00,1.9767,1.9767,1.97445,1.9745,223200000.0
2008-04-16 11:01:00,1.9745,1.97455,1.97345,1.97385,507800000.0
2008-04-16 11:02:00,1.97385,1.97395,1.97265,1.97295,567200000.0
2008-04-16 11:03:00,1.97295,1.9743,1.97295,1.9743,520800000.0
2008-04-16 11:04:00,1.97425,1.97445,1.97395,1.97415,556100000.0
2008-04-16 11:05:00,1.97415,1.9742,1.97315,1.97335,450800000.0
2008-04-16 11:06:00,1.97335,1.97375,1.97275,1.97335,421000000.0
2008-04-16 11:07:00,1.9734,1.97405,1.97315,1.97375,430500000.0
2008-04-16 11:08:00,1.97375,1.97395,1.9733,1.97345,476100000.0
2008-04-16 11:09:00,1.9734,1.97415,1.97285,1.97305,452800000.0
2008-04-16 11:10:00,1.97305,1.9736,1.97225,1.973,547700000.0
2008-04-16 11:11:00,1.973,1.973,1.9721,1.97215,468900000.0
2008-04-16 11:12:00,1.97215,1.97275,1.972,1.9723,409600000.0
2008-04-16 11:13:00,1.9723,1.97275,1.97215,1.9722,474400000.0
2008-04-16 11:14:00,1.9722,1.97235,1.9718,1.972,492800000.0
2008-04-16 11:15:00,1.972,1.97205,1.9716,1.97175,794700000.0
2008-04-16 11:16:00,1.97175,1.97235,1.97175,1.97215,835300000.0
2008-04-16 11:17:00,1.97215,1.97295,1.97195,1.97265,598600000.0
2008-04-16 11:18:00,1.97285,1.97395,1.97275,1.9733,455100000.0
2008-04-16 11:19:00,1.9733,1.9734,1.97275,1.9729,319900000.0
2008-04-16 11:20:00,1.9729,1.97325,1.97245,1.97255,514900000.0
2008-04-16 11:21:00,1.97255,1.97265,1.9723,1.97245,349400000.0
2008-04-16 11:22:00,1.97245,1.97265,1.9723,1.9726,264700000.0
2008-04-16 11:23:00,1.97255,1.97255,1.9721,1.97235,215000000.0
2008-04-16 11:24:00,1.97235,1.9724,1.97145,1.97185,347100000.0
2008-04-16 11:25:00,1.97195,1.9724,1.97185,1.9723,300200000.0
2008-04-16 11:26:00,1.9723,1.97285,1.97225,1.97245,347400000.0
2008-04-16 11:27:00,1.97245,1.97265,1.9721,1.9723,284200000.0
2008-04-16 11:28:00,1.9723,1.97275,1.9723,1.97235,278100000.0
2008-04-16 11:29:00,1.97235,1.97265,1.97235,1.9726,392500000.0
2008-04-16 11:30:00,1.9726,1.9731,1.97255,1.97275,355600000.0
2008-04-16 11:31:00,1.97275,1.97315,1.97275,1.97295,553000000.0
2008-04-16 11:32:00,1.97295,1.97295,1.9714,1.9716,303400000.0
2008-04-16 11:33:00,1.9716,1.97195,1.97105,1.97125,525400000.0
2008-04-16 11:34:00,1.97125,1.97125,1.9691,1.97035,510700000.0
2008-04-16 11:35:00,1.97035,1.97105,1.97025,1.97065,508600000.0
2008-04-16 11:36:00,1.97055,1.97185,1.9702,1.97125,514300000.0
2008-04-16 11:37:00,1.97125,1.97145,1.96975,1.97015,446500000.0
2008-04-16 11:38:00,1.97015,1.97135,1.96955,1.9706,436800000.0
2008-04-16 11:39:00,1.9705,1.971,1.9703,1.9703,408400000.0
2008-04-16 11:40:00,1.9703,1.97075,1.97015,1.9705,368100000.0
2008-04-16 11:41:00,1.9705,1.97145,1.96975,1.9703,368700000.0
2008-04-16 11:42:00,1.97035,1.97145,1.97035,1.97135,348800000.0
2008-04-16 11:43:00,1.9713,1.97245,1.9713,1.97185,305500000.0
2008-04-16 11:44:00,1.9719,1.97195,1.9707,1.97085,206700000.0
2008-04-16 11:45:00,1.97085,1.97135,1.9706,1.97075,189300000.0
2008-04-16 11:46:00,1.9707,1.9714,1.9702,1.97105,202400000.0
2008-04-16 11:47:00,1.97095,1.9711,1.9704,1.97065,510000000.0
2008-04-16 11:48:00,1.9707,1.9717,1.9703,1.9705,366600000.0
2008-04-16 11:49:00,1.97065,1.97065,1.9691,1.9694,321600000.0
2008-04-16 11:50:00,1.9693,1.97025,1.9687,1.9687,356600000.0
2008-04-16 11:51:00,1.96875,1.96895,1.9676,1.9676,170700000.0
2008-04-16 11:52:00,1.9676,1.96765,1.9667,1.96745,343300000.0
2008-04-16 11:53:00,1.96745,1.96835,1.9673,1.96825,342300000.0
2008-04-16 11:54:00,1.96825,1.96845,1.9681,1.96825,400400000.0
2008-04-16 11:55:00,1.96825,1.9688,1.96825,1.96865,372900000.0
2008-04-16 11:56:00,1.96855,1.96875,1.96825,1.96865,302300000.0
2008-04-16 11:57:00,1.9687,1.96965,1.96835,1.9695,333600000.0
2008-04-16 11:58:00,1.9695,1.9709,1.96945,1.97075,245400000.0
2008-04-16 11:59:00,1.9707,1.9715,1.97065,1.9709,109200000.0
2008-04-16 12:00:00,1.9709,1.9709,1.9685,1.9685,160100000.0
2008-04-16 12:01:00,1.9685,1.9692,1.9682,1.96865,197100000.0
2008-04-16 12:02:00,1.96865,1.9692,1.968,1.9681,116900000.0
2008-04-16 12:03:00,1.9681,1.9687,1.968,1.9685,126500000.0
2008-04-16 12:04:00,1.9685,1.9689,1.96795,1.96795,178600000.0
2008-04-16 12:05:00,1.96795,1.9682,1.9676,1.96785,122200000.0
2008-04-16 12:06:00,1.96785,1.9686,1.96785,1.9682,94700000.0
2008-04-16 12:07:00,1.9682,1.9683,1.9672,1.9675,79300000.0
2008-04-16 12:08:00,1.9675,1.9681,1.96735,1.968,85100000.0
2008-04-16 12:09:00,1.968,1.96805,1.96665,1.9672,87800000.0
2008-04-16 12:10:00,1.9672,1.9672,1.9663,1.9663,103500000.0
2008-04-16 12:11:00,1.9663,1.967,1.9663,1.9665,92700000.0
2008-04-16 12:12:00,1.9665,1.9671,1.9664,1.9666,107500000.0
2008-04-16 12:13:00,1.9667,1.967,1.9664,1.9666,126600000.0
2008-04-16 12:14:00,1.9666,1.9668,1.96605,1.96605,153300000.0
2008-04-16 12:15:00,1.96605,1.9662,1.9654,1.9655,91400000.0
2008-04-16 12:16:00,1.9655,1.9663,1.9655,1.966,144300000.0
2008-04-16 12:17:00,1.966,1.96635,1.96585,1.96615,371000000.0
2008-04-16 12:18:00,1.96615,1.9671,1.96615,1.9664,338900000.0
2008-04-16 12:19:00,1.9664,1.9674,1.9664,1.9674,91600000.0
2008-04-16 12:20:00,1.9674,1.9674,1.96655,1.9667,176100000.0
2008-04-16 12:21:00,1.9667,1.9668,1.96615,1.9666,119100000.0
2008-04-16 12:22:00,1.9666,1.9671,1.9666,1.9667,83300000.0
2008-04-16 12:23:00,1.9667,1.9671,1.96635,1.9666,95800000.0
2008-04-16 12:24:00,1.9668,1.967,1.9663,1.9667,93000000.0
2008-04-16 12:25:00,1.9667,1.9673,1.9665,1.9669,93000000.0
2008-04-16 12:26:00,1.9669,1.9669,1.96635,1.9666,100500000.0
2008-04-16 12:27:00,1.9666,1.9666,1.9653,1.9657,89560000.0
2008-04-16 12:28:00,1.9657,1.9659,1.9651,1.96545,89560000.0
2008-04-16 12:29:00,1.96545,1.9668,1.9654,1.9664,108280000.0
2008-04-16 12:30:00,1.9664,1.9669,1.9661,1.96665,86920000.0
2008-04-16 12:31:00,1.96665,1.9674,1.9666,1.9674,81740000.0
2008-04-16 12:32:00,1.9674,1.9674,1.9669,1.9671,96880000.0
2008-04-16 12:33:00,1.9671,1.9674,1.96705,1.9671,95600000.0
2008-04-16 12:34:00,1.9671,1.9671,1.96665,1.9668,196800000.0
2008-04-16 12:35:00,1.9668,1.96715,1.9666,1.9668,202240000.0
2008-04-16 12:36:00,1.9668,1.9672,1.96675,1.967,128040000.0
2008-04-16 12:37:00,1.967,1.9671,1.96645,1.9667,85660000.0
2008-04-16 12:38:00,1.9667,1.9667,1.9663,1.96635,297900000.0
2008-04-16 12:39:00,1.96635,1.9666,1.9659,1.96605,129280000.0
2008-04-16 12:40:00,1.96605,1.9663,1.96595,1.966,111100000.0
2008-04-16 12:41:00,1.966,1.9663,1.96585,1.96605,217840000.0
2008-04-16 12:42:00,1.96605,1.96635,1.966,1.9661,273260000.0
2008-04-16 12:43:00,1.96615,1.96645,1.96605,1.96625,311480000.0
2008-04-16 12:44:00,1.96625,1.9666,1.96595,1.96605,361640000.0
2008-04-16 12:45:00,1.96605,1.9663,1.9657,1.96615,177140000.0
2008-04-16 12:46:00,1.96615,1.96615,1.96525,1.9653,243100000.0
2008-04-16 12:47:00,1.9653,1.9655,1.9649,1.9653,191820000.0
2008-04-16 12:48:00,1.96515,1.966,1.9649,1.9657,153520000.0
2008-04-16 12:49:00,1.9659,1.9659,1.96545,1.9656,110940000.0
2008-04-16 12:50:00,1.9656,1.9663,1.9656,1.9661,138900000.0
2008-04-16 12:51:00,1.9661,1.9661,1.9657,1.9658,101420000.0
2008-04-16 12:52:00,1.9658,1.9659,1.96555,1.96575,213520000.0
2008-04-16 12:53:00,1.96575,1.96575,1.96545,1.9657,212800000.0
2008-04-16 12:54:00,1.9657,1.966,1.96545,1.96575,263240000.0
2008-04-16 12:55:00,1.96575,1.9666,1.96555,1.9664,142780000.0
2008-04-16 12:56:00,1.9664,1.9667,1.96595,1.9664,122280000.0
2008-04-16 12:57:00,1.9664,1.9673,1.96625,1.9671,73600000.0
2008-04-16 12:58:00,1.9671,1.9674,1.96635,1.9667,93300000.0
2008-04-16 12:59:00,1.9667,1.9688,1.9666,1.9677,148800000.0
2008-04-16 13:00:00,1.9677,1.96865,1.9676,1.9685,84860000.0
2008-04-16 13:01:00,1.9685,1.9687,1.9679,1.96795,84540000.0
2008-04-16 13:02:00,1.96795,1.96855,1.9677,1.9685,73000000.0
2008-04-16 13:03:00,1.9685,1.9701,1.9685,1.9701,78260000.0
2008-04-16 13:04:00,1.9701,1.9707,1.96975,1.9704,105200000.0
2008-04-16 13:05:00,1.9704,1.9705,1.9699,1.9702,103420000.0
2008-04-16 13:06:00,1.9702,1.9702,1.9687,1.9687,188820000.0
2008-04-16 13:07:00,1.9687,1.9691,1.9684,1.9688,70460000.0
2008-04-16 13:08:00,1.9688,1.9692,1.9686,1.9692,124920000.0
2008-04-16 13:09:00,1.9691,1.9693,1.9688,1.9689,219060000.0
2008-04-16 13:10:00,1.9689,1.9692,1.9685,1.96895,264320000.0
2008-04-16 13:11:00,1.96895,1.9696,1.9689,1.9693,104960000.0
2008-04-16 13:12:00,1.9693,1.9694,1.9691,1.9693,145660000.0
2008-04-16 13:13:00,1.9693,1.9694,1.9688,1.9689,136180000.0
2008-04-16 13:14:00,1.9689,1.9695,1.9687,1.96935,50040000.0
2008-04-16 13:15:00,1.96935,1.97,1.96935,1.9698,176220000.0
2008-04-16 13:16:00,1.9699,1.9699,1.9693,1.96955,115860000.0
2008-04-16 13:17:00,1.96955,1.9699,1.96935,1.9697,50620000.0
2008-04-16 13:18:00,1.9697,1.971,1.9697,1.971,80400000.0
2008-04-16 13:19:00,1.971,1.9719,1.9708,1.97145,54300000.0
2008-04-16 13:20:00,1.97145,1.97225,1.9712,1.9718,54680000.0
2008-04-16 13:21:00,1.9718,1.9723,1.9717,1.97215,61160000.0
2008-04-16 13:22:00,1.97215,1.97305,1.9721,1.9729,62140000.0
2008-04-16 13:23:00,1.9729,1.973,1.9727,1.97295,42640000.0
2008-04-16 13:24:00,1.97295,1.9733,1.9728,1.9732,53640000.0
2008-04-16 13:25:00,1.9733,1.9737,1.9731,1.9731,63480000.0
2008-04-16 13:26:00,1.9731,1.9733,1.9726,1.9729,33640000.0
2008-04-16 13:27:00,1.9729,1.9731,1.9724,1.97245,27240000.0
2008-04-16 13:28:00,1.97245,1.97285,1.972,1.9721,35060000.0
2008-04-16 13:29:00,1.9721,1.9721,1.9712,1.9715,77460000.0
2008-04-16 13:30:00,1.9715,1.97265,1.9715,1.97265,28540000.0
2008-04-16 13:31:00,1.9726,1.9732,1.9719,1.9725,49840000.0
2008-04-16 13:32:00,1.9725,1.9728,1.9725,1.9727,20880000.0
2008-04-16 13:33:00,1.9727,1.9728,1.97235,1.9728,56060000.0
2008-04-16 13:34:00,1.9728,1.9733,1.9704,1.9707,135760000.0
2008-04-16 13:35:00,1.9707,1.9712,1.9703,1.9711,71860000.0
2008-04-16 13:36:00,1.9711,1.972,1.9707,1.9708,75500000.0
2008-04-16 13:37:00,1.9708,1.9709,1.97015,1.97015,224380000.0
2008-04-16 13:38:00,1.97025,1.9707,1.9701,1.9703,98520000.0
2008-04-16 13:39:00,1.9703,1.9711,1.9701,1.9711,79220000.0
2008-04-16 13:40:00,1.9711,1.9722,1.9711,1.972,57220000.0
2008-04-16 13:41:00,1.97205,1.9724,1.97155,1.9723,52600000.0
2008-04-16 13:42:00,1.9722,1.97245,1.97185,1.9722,53660000.0
2008-04-16 13:43:00,1.9722,1.9729,1.9722,1.9725,57580000.0
2008-04-16 13:44:00,1.9725,1.9727,1.9722,1.97235,50160000.0
2008-04-16 13:45:00,1.9723,1.97265,1.972,1.9722,54700000.0
2008-04-16 13:46:00,1.972,1.97215,1.97175,1.9718,48960000.0
2008-04-16 13:47:00,1.9718,1.9719,1.9715,1.9716,80700000.0
2008-04-16 13:48:00,1.9716,1.9716,1.9714,1.9714,76500000.0
2008-04-16 13:49:00,1.9714,1.9714,1.9711,1.9711,78700000.0
2008-04-16 13:50:00,1.9711,1.9719,1.9708,1.9719,85680000.0
2008-04-16 13:51:00,1.9719,1.9719,1.9714,1.9714,80400000.0
2008-04-16 13:52:00,1.9714,1.9714,1.9712,1.9714,76400000.0
2008-04-16 13:53:00,1.9714,1.9714,1.9712,1.9712,78700000.0
2008-04-16 13:54:00,1.9711,1.9711,1.9704,1.9706,85780000.0
2008-04-16 13:55:00,1.9706,1.9709,1.9704,1.9706,76200000.0
2008-04-16 13:56:00,1.9706,1.9708,1.9704,1.9705,75300000.0
2008-04-16 13:57:00,1.9705,1.9709,1.9705,1.97055,81440000.0
2008-04-16 13:58:00,1.9706,1.9711,1.9705,1.9709,77500000.0
2008-04-16 13:59:00,1.9709,1.971,1.9705,1.9705,79460000.0
2008-04-16 14:00:00,1.9705,1.9719,1.9705,1.9717,72280000.0
2008-04-16 14:01:00,1.9717,1.9725,1.9717,1.97235,79360000.0
2008-04-16 14:02:00,1.9725,1.9729,1.97185,1.9721,103420000.0
2008-04-16 14:03:00,1.9721,1.9721,1.97155,1.97195,122360000.0
2008-04-16 14:04:00,1.97195,1.97215,1.97155,1.97215,141500000.0
2008-04-16 14:05:00,1.9721,1.9723,1.9715,1.9717,335320000.0
2008-04-16 14:06:00,1.9717,1.9721,1.9716,1.9716,101400000.0
2008-04-16 14:07:00,1.9716,1.9722,1.9714,1.9721,204280000.0
2008-04-16 14:08:00,1.9721,1.97235,1.97185,1.97205,213340000.0
2008-04-16 14:09:00,1.97205,1.9722,1.9718,1.9721,145360000.0
2008-04-16 14:10:00,1.9721,1.9725,1.9721,1.97235,130580000.0
2008-04-16 14:11:00,1.9723,1.9724,1.972,1.97215,105200000.0
2008-04-16 14:12:00,1.97215,1.9731,1.97215,1.973,95480000.0
2008-04-16 14:13:00,1.9729,1.973,1.9725,1.9726,84580000.0
2008-04-16 14:14:00,1.9726,1.9726,1.9714,1.9718,86700000.0
2008-04-16 14:15:00,1.9719,1.9721,1.9712,1.9718,67260000.0
2008-04-16 14:16:00,1.9717,1.9721,1.9715,1.9715,72320000.0
2008-04-16 14:17:00,1.9715,1.972,1.9715,1.972,77480000.0
2008-04-16 14:18:00,1.972,1.9721,1.9716,1.9721,129040000.0
2008-04-16 14:19:00,1.9721,1.9724,1.97195,1.972,70040000.0
2008-04-16 14:20:00,1.972,1.9726,1.9718,1.9725,132280000.0
2008-04-16 14:21:00,1.9725,1.9726,1.972,1.9726,88420000.0
2008-04-16 14:22:00,1.9726,1.9728,1.9724,1.9724,146480000.0
2008-04-16 14:23:00,1.9724,1.9729,1.9724,1.9728,87200000.0
2008-04-16 14:24:00,1.9728,1.9732,1.9726,1.9732,67860000.0
2008-04-16 14:25:00,1.9732,1.9733,1.97285,1.9732,74400000.0
2008-04-16 14:26:00,1.9732,1.9732,1.97215,1.9722,74860000.0
2008-04-16 14:27:00,1.9722,1.9726,1.9722,1.9724,84100000.0
2008-04-16 14:28:00,1.9724,1.9727,1.9723,1.9727,80960000.0
2008-04-16 14:29:00,1.9727,1.97305,1.9715,1.9716,160460000.0
2008-04-16 14:30:00,1.9708,1.9724,1.9708,1.9713,280440000.0
2008-04-16 14:31:00,1.9713,1.9714,1.9705,1.9705,92860000.0
2008-04-16 14:32:00,1.9706,1.9711,1.9702,1.9702,118840000.0
2008-04-16 14:33:00,1.9702,1.9709,1.9699,1.9709,94800000.0
2008-04-16 14:34:00,1.9709,1.9712,1.96975,1.9703,76780000.0
2008-04-16 14:35:00,1.9703,1.971,1.9703,1.9703,75600000.0
2008-04-16 14:36:00,1.9703,1.9709,1.9699,1.97045,67160000.0
2008-04-16 14:37:00,1.97045,1.971,1.9698,1.9698,77600000.0
2008-04-16 14:38:00,1.9698,1.97005,1.9687,1.9691,114340000.0
2008-04-16 14:39:00,1.9691,1.9691,1.968,1.9681,112380000.0
2008-04-16 14:40:00,1.9683,1.9697,1.9682,1.96855,140980000.0
2008-04-16 14:41:00,1.9685,1.9693,1.96835,1.9684,124340000.0
2008-04-16 14:42:00,1.96825,1.96975,1.96825,1.969,149800000.0
2008-04-16 14:43:00,1.969,1.9693,1.9685,1.96885,97780000.0
2008-04-16 14:44:00,1.96885,1.96955,1.96865,1.9694,129900000.0
2008-04-16 14:45:00,1.9694,1.9698,1.96905,1.9693,144100000.0
2008-04-16 14:46:00,1.9693,1.9703,1.9693,1.9699,78780000.0
2008-04-16 14:47:00,1.9699,1.97045,1.9697,1.97045,80360000.0
2008-04-16 14:48:00,1.9704,1.97065,1.9703,1.9704,91900000.0
2008-04-16 14:49:00,1.9704,1.9706,1.9699,1.9703,104500000.0
2008-04-16 14:50:00,1.9703,1.9703,1.9692,1.9692,117000000.0
2008-04-16 14:51:00,1.9692,1.9699,1.9692,1.9699,81980000.0
2008-04-16 14:52:00,1.9699,1.9703,1.96975,1.97,100880000.0
2008-04-16 14:53:00,1.96995,1.97,1.9687,1.9689,93020000.0
2008-04-16 14:54:00,1.9689,1.9695,1.9688,1.9691,284640000.0
2008-04-16 14:55:00,1.9691,1.96925,1.9687,1.969,161940000.0
2008-04-16 14:56:00,1.9689,1.9692,1.9687,1.9688,74820000.0
2008-04-16 14:57:00,1.9688,1.969,1.9687,1.9687,144180000.0
2008-04-16 14:58:00,1.9687,1.969,1.9685,1.9687,105380000.0
2008-04-16 14:59:00,1.96875,1.9692,1.96865,1.9688,92360000.0
2008-04-16 15:00:00,1.9688,1.9694,1.9688,1.96925,237240000.0
2008-04-16 15:01:00,1.96925,1.96995,1.9692,1.9694,251280000.0
2008-04-16 15:02:00,1.9694,1.97,1.9694,1.97,362880000.0
2008-04-16 15:03:00,1.97,1.9709,1.97,1.9709,410220000.0
2008-04-16 15:04:00,1.97085,1.9713,1.9705,1.971,105140000.0
2008-04-16 15:05:00,1.971,1.97155,1.971,1.9712,82460000.0
2008-04-16 15:06:00,1.9712,1.9712,1.9705,1.97075,96380000.0
2008-04-16 15:07:00,1.97075,1.9711,1.9705,1.97105,153460000.0
2008-04-16 15:08:00,1.97105,1.9712,1.9709,1.9709,85640000.0
2008-04-16 15:09:00,1.9709,1.9713,1.9708,1.9713,72900000.0
2008-04-16 15:10:00,1.9713,1.9715,1.9711,1.9711,82420000.0
2008-04-16 15:11:00,1.9711,1.97115,1.9708,1.9709,90680000.0
2008-04-16 15:12:00,1.9713,1.9726,1.9713,1.9726,80420000.0
2008-04-16 15:13:00,1.9726,1.9726,1.97195,1.9725,77900000.0
2008-04-16 15:14:00,1.9725,1.9725,1.97175,1.97185,170900000.0
2008-04-16 15:15:00,1.97185,1.9734,1.9718,1.9727,195200000.0
2008-04-16 15:16:00,1.9727,1.9731,1.9721,1.9725,102280000.0
2008-04-16 15:17:00,1.9725,1.97335,1.9725,1.9728,97860000.0
2008-04-16 15:18:00,1.9728,1.9728,1.97215,1.9723,89100000.0
2008-04-16 15:19:00,1.9723,1.9728,1.9718,1.972,88160000.0
2008-04-16 15:20:00,1.972,1.9723,1.9719,1.9721,89080000.0
2008-04-16 15:21:00,1.9721,1.9724,1.972,1.9722,106380000.0
2008-04-16 15:22:00,1.9722,1.9725,1.9722,1.9724,77800000.0
2008-04-16 15:23:00,1.9724,1.9727,1.97235,1.9725,120700000.0
2008-04-16 15:24:00,1.9725,1.9727,1.97235,1.9725,96100000.0
2008-04-16 15:25:00,1.9725,1.9729,1.97225,1.9728,101020000.0
2008-04-16 15:26:00,1.9728,1.973,1.9723,1.9725,124480000.0
2008-04-16 15:27:00,1.9725,1.9733,1.9725,1.9733,91760000.0
2008-04-16 15:28:00,1.9731,1.9733,1.973,1.9732,101420000.0
2008-04-16 15:29:00,1.9732,1.9732,1.9724,1.9724,85260000.0
2008-04-16 15:30:00,1.9724,1.9733,1.9724,1.9732,74620000.0
2008-04-16 15:31:00,1.9732,1.9734,1.973,1.9732,85360000.0
2008-04-16 15:32:00,1.9732,1.9734,1.973,1.973,68160000.0
2008-04-16 15:33:00,1.973,1.9732,1.97255,1.9726,78600000.0
2008-04-16 15:34:00,1.9726,1.9739,1.9725,1.9737,78440000.0
2008-04-16 15:35:00,1.9737,1.9741,1.9734,1.9738,79460000.0
2008-04-16 15:36:00,1.9738,1.974,1.9731,1.9731,87300000.0
2008-04-16 15:37:00,1.9731,1.9732,1.97275,1.97275,91700000.0
2008-04-16 15:38:00,1.97275,1.9734,1.9727,1.9731,81760000.0
2008-04-16 15:39:00,1.9731,1.9733,1.9727,1.9728,73300000.0
2008-04-16 15:40:00,1.9728,1.9732,1.97255,1.97255,76000000.0
2008-04-16 15:41:00,1.9727,1.9729,1.972,1.9724,76620000.0
2008-04-16 15:42:00,1.9724,1.9724,1.97145,1.9719,80280000.0
2008-04-16 15:43:00,1.9719,1.9719,1.97095,1.97105,73220000.0
2008-04-16 15:44:00,1.971,1.9723,1.9708,1.9721,72340000.0
2008-04-16 15:45:00,1.9719,1.97195,1.9712,1.97125,75920000.0
2008-04-16 15:46:00,1.97125,1.9715,1.97115,1.97135,72360000.0
2008-04-16 15:47:00,1.97135,1.9718,1.9713,1.9718,64860000.0
2008-04-16 15:48:00,1.9718,1.97255,1.97175,1.9724,63880000.0
2008-04-16 15:49:00,1.9724,1.9726,1.972,1.972,67220000.0
2008-04-16 15:50:00,1.972,1.9725,1.972,1.97235,70100000.0
2008-04-16 15:51:00,1.97235,1.9731,1.9723,1.97245,68280000.0
2008-04-16 15:52:00,1.97245,1.9726,1.97175,1.97185,104420000.0
2008-04-16 15:53:00,1.97185,1.97205,1.9717,1.9718,96240000.0
2008-04-16 15:54:00,1.9718,1.9718,1.9705,1.9706,111000000.0
2008-04-16 15:55:00,1.9706,1.9708,1.9703,1.9703,200700000.0
2008-04-16 15:56:00,1.9703,1.9706,1.9701,1.9705,88800000.0
2008-04-16 15:57:00,1.9705,1.9707,1.9703,1.9706,75800000.0
2008-04-16 15:58:00,1.9706,1.9711,1.9706,1.9707,98000000.0
2008-04-16 15:59:00,1.9707,1.9707,1.9702,1.9706,86180000.0
2008-04-16 16:00:00,1.9706,1.9712,1.97035,1.9707,89700000.0
2008-04-16 16:01:00,1.9707,1.9708,1.97035,1.9705,90600000.0
2008-04-16 16:02:00,1.9705,1.9705,1.96975,1.9698,74180000.0
2008-04-16 16:03:00,1.9698,1.97,1.9693,1.97,94900000.0
2008-04-16 16:04:00,1.97,1.9702,1.9696,1.96985,172200000.0
2008-04-16 16:05:00,1.96985,1.9705,1.96965,1.97045,123400000.0
2008-04-16 16:06:00,1.97045,1.97145,1.97045,1.97125,81400000.0
2008-04-16 16:07:00,1.9713,1.9715,1.97095,1.9715,90660000.0
2008-04-16 16:08:00,1.9715,1.9721,1.9715,1.97165,94280000.0
2008-04-16 16:09:00,1.97165,1.9717,1.9714,1.9714,86500000.0
2008-04-16 16:10:00,1.9714,1.9714,1.971,1.9711,84600000.0
2008-04-16 16:11:00,1.9711,1.9713,1.9709,1.97125,86480000.0
2008-04-16 16:12:00,1.97125,1.97125,1.9707,1.9708,121300000.0
2008-04-16 16:13:00,1.9708,1.9709,1.9708,1.9709,81300000.0
2008-04-16 16:14:00,1.9709,1.9709,1.9704,1.97045,97400000.0
2008-04-16 16:15:00,1.97045,1.9705,1.97045,1.9705,84100000.0
2008-04-16 16:16:00,1.9705,1.97055,1.9702,1.9703,87400000.0
2008-04-16 16:17:00,1.9703,1.9717,1.9703,1.97105,84840000.0
2008-04-16 16:18:00,1.97105,1.9712,1.9707,1.97085,96160000.0
2008-04-16 16:19:00,1.97085,1.971,1.9707,1.9708,79000000.0
2008-04-16 16:20:00,1.9708,1.9718,1.9708,1.9716,82080000.0
2008-04-16 16:21:00,1.9716,1.9718,1.9715,1.9716,86400000.0
2008-04-16 16:22:00,1.9716,1.9718,1.9716,1.9717,104000000.0
2008-04-16 16:23:00,1.9717,1.9721,1.9713,1.97175,89880000.0
2008-04-16 16:24:00,1.97175,1.9721,1.97155,1.97155,95460000.0
2008-04-16 16:25:00,1.97155,1.9719,1.9715,1.9718,82560000.0
2008-04-16 16:26:00,1.9718,1.9722,1.9718,1.9722,105200000.0
2008-04-16 16:27:00,1.9722,1.9722,1.972,1.9721,81800000.0
2008-04-16 16:28:00,1.9721,1.9722,1.97185,1.9719,82880000.0
2008-04-16 16:29:00,1.9719,1.9721,1.9716,1.9717,76760000.0
2008-04-16 16:30:00,1.9717,1.97225,1.9717,1.9722,83180000.0
2008-04-16 16:31:00,1.9722,1.9726,1.9721,1.97245,93060000.0
2008-04-16 16:32:00,1.9726,1.9729,1.9724,1.9727,85100000.0
2008-04-16 16:33:00,1.9727,1.973,1.9725,1.9727,86480000.0
2008-04-16 16:34:00,1.9727,1.9731,1.97235,1.97245,90300000.0
2008-04-16 16:35:00,1.97245,1.97245,1.9713,1.9713,92800000.0
2008-04-16 16:36:00,1.9713,1.9713,1.9706,1.9707,92900000.0
2008-04-16 16:37:00,1.97075,1.9711,1.9703,1.9709,90580000.0
2008-04-16 16:38:00,1.9709,1.9709,1.9704,1.9707,126580000.0
2008-04-16 16:39:00,1.9707,1.9707,1.9698,1.9698,145900000.0
2008-04-16 16:40:00,1.9698,1.9706,1.9697,1.97035,92200000.0
2008-04-16 16:41:00,1.97035,1.9709,1.97035,1.9707,116900000.0
2008-04-16 16:42:00,1.9707,1.9712,1.97065,1.97095,90600000.0
2008-04-16 16:43:00,1.97095,1.9713,1.97065,1.971,109900000.0
2008-04-16 16:44:00,1.971,1.971,1.9703,1.9708,106200000.0
2008-04-16 16:45:00,1.9708,1.971,1.97025,1.9705,82500000.0
2008-04-16 16:46:00,1.9705,1.97055,1.97,1.9704,85000000.0
2008-04-16 16:47:00,1.9704,1.9704,1.9698,1.9702,131180000.0
2008-04-16 16:48:00,1.9702,1.9707,1.9702,1.9705,79700000.0
2008-04-16 16:49:00,1.9705,1.9711,1.9704,1.971,94600000.0
2008-04-16 16:50:00,1.971,1.971,1.9705,1.97065,127000000.0
2008-04-16 16:51:00,1.97065,1.97065,1.9698,1.9706,95980000.0
2008-04-16 16:52:00,1.9708,1.9711,1.97065,1.97065,84900000.0
2008-04-16 16:53:00,1.97065,1.9715,1.9705,1.9714,176200000.0
2008-04-16 16:54:00,1.9714,1.9717,1.97125,1.9714,119900000.0
2008-04-16 16:55:00,1.9714,1.9728,1.97135,1.9724,111660000.0
2008-04-16 16:56:00,1.9724,1.9726,1.972,1.972,90700000.0
2008-04-16 16:57:00,1.972,1.9732,1.97185,1.973,92960000.0
2008-04-16 16:58:00,1.973,1.9737,1.9729,1.9732,83200000.0
2008-04-16 16:59:00,1.9732,1.9739,1.97275,1.9731,88780000.0
2008-04-16 17:00:00,1.9732,1.9733,1.9724,1.9728,105340000.0
2008-04-16 17:01:00,1.9728,1.9732,1.97215,1.9724,162280000.0
2008-04-16 17:02:00,1.97245,1.97285,1.97225,1.9724,135400000.0
2008-04-16 17:03:00,1.9724,1.9724,1.97195,1.9721,203280000.0
2008-04-16 17:04:00,1.9722,1.9729,1.9722,1.9727,120540000.0
2008-04-16 17:05:00,1.9727,1.9731,1.97245,1.97245,349200000.0
2008-04-16 17:06:00,1.9725,1.9731,1.97215,1.9724,344400000.0
2008-04-16 17:07:00,1.9724,1.9732,1.9722,1.9729,91700000.0
2008-04-16 17:08:00,1.9729,1.9732,1.9722,1.9722,125800000.0
2008-04-16 17:09:00,1.9722,1.9724,1.9714,1.9714,98700000.0
2008-04-16 17:10:00,1.9714,1.9717,1.9712,1.9717,83960000.0
2008-04-16 17:11:00,1.9718,1.9727,1.9718,1.9722,103960000.0
2008-04-16 17:12:00,1.97225,1.9724,1.9714,1.9716,136740000.0
2008-04-16 17:13:00,1.9716,1.9722,1.9716,1.972,84760000.0
2008-04-16 17:14:00,1.97185,1.9721,1.9716,1.9716,137900000.0
2008-04-16 17:15:00,1.9716,1.9721,1.9716,1.9721,194120000.0
2008-04-16 17:16:00,1.9721,1.9722,1.97175,1.97195,166560000.0
2008-04-16 17:17:00,1.97195,1.9731,1.9719,1.9725,106820000.0
2008-04-16 17:18:00,1.9727,1.9738,1.97245,1.9738,82200000.0
2008-04-16 17:19:00,1.9737,1.9744,1.97365,1.97405,78660000.0
2008-04-16 17:20:00,1.97405,1.9743,1.97375,1.974,86580000.0
2008-04-16 17:21:00,1.974,1.9744,1.9737,1.9739,76460000.0
2008-04-16 17:22:00,1.9739,1.9741,1.9735,1.9739,82380000.0
2008-04-16 17:23:00,1.9739,1.974,1.97325,1.9733,92900000.0
2008-04-16 17:24:00,1.9733,1.9735,1.9726,1.97265,77160000.0
2008-04-16 17:25:00,1.9726,1.9731,1.97235,1.9731,120200000.0
2008-04-16 17:26:00,1.9731,1.9733,1.9723,1.97245,149800000.0
2008-04-16 17:27:00,1.97245,1.973,1.97245,1.9727,244700000.0
2008-04-16 17:28:00,1.9727,1.97375,1.9727,1.97355,406900000.0
2008-04-16 17:29:00,1.97355,1.9739,1.9733,1.9736,210200000.0
2008-04-16 17:30:00,1.97365,1.9738,1.9731,1.9731,129780000.0
2008-04-16 17:31:00,1.9731,1.9735,1.9729,1.9734,117300000.0
2008-04-16 17:32:00,1.9733,1.9739,1.97305,1.97355,116500000.0
2008-04-16 17:33:00,1.97355,1.9749,1.9735,1.97475,129080000.0
2008-04-16 17:34:00,1.97475,1.9752,1.9742,1.9742,74980000.0
2008-04-16 17:35:00,1.9742,1.9745,1.9737,1.9741,108440000.0
2008-04-16 17:36:00,1.974,1.97415,1.97365,1.9737,179100000.0
2008-04-16 17:37:00,1.9737,1.9746,1.9734,1.9744,100840000.0
2008-04-16 17:38:00,1.9744,1.9744,1.9738,1.9741,86200000.0
2008-04-16 17:39:00,1.9741,1.97415,1.97355,1.9736,94080000.0
2008-04-16 17:40:00,1.9736,1.97365,1.9731,1.97365,110640000.0
2008-04-16 17:41:00,1.9737,1.9739,1.9733,1.97355,87180000.0
2008-04-16 17:42:00,1.97355,1.9741,1.97335,1.9735,104780000.0
2008-04-16 17:43:00,1.9735,1.974,1.97345,1.97385,81980000.0
2008-04-16 17:44:00,1.97385,1.974,1.97325,1.9736,75360000.0
2008-04-16 17:45:00,1.9736,1.9736,1.9728,1.9728,91200000.0
2008-04-16 17:46:00,1.9728,1.9732,1.9728,1.9729,75000000.0
2008-04-16 17:47:00,1.9729,1.9729,1.97205,1.9721,86780000.0
2008-04-16 17:48:00,1.9721,1.9725,1.9718,1.972,142520000.0
2008-04-16 17:49:00,1.972,1.9726,1.97195,1.9721,186100000.0
2008-04-16 17:50:00,1.9721,1.9722,1.9711,1.9712,251440000.0
2008-04-16 17:51:00,1.9712,1.9714,1.97095,1.97125,340800000.0
2008-04-16 17:52:00,1.9713,1.9721,1.97115,1.9712,131060000.0
2008-04-16 17:53:00,1.9712,1.97185,1.9711,1.9716,113520000.0
2008-04-16 17:54:00,1.9716,1.97235,1.9716,1.9722,183280000.0
2008-04-16 17:55:00,1.9722,1.97275,1.97205,1.9723,95720000.0
2008-04-16 17:56:00,1.9723,1.9727,1.97205,1.9721,98380000.0
2008-04-16 17:57:00,1.97215,1.9722,1.9709,1.97165,87080000.0
2008-04-16 17:58:00,1.97155,1.97155,1.97115,1.97115,94820000.0
2008-04-16 17:59:00,1.97125,1.97145,1.97045,1.97115,71280000.0
2008-04-16 18:00:00,1.97115,1.9718,1.97095,1.9714,76540000.0
2008-04-16 18:01:00,1.9714,1.97215,1.9713,1.972,80800000.0
2008-04-16 18:02:00,1.97195,1.97225,1.97165,1.97175,90100000.0
2008-04-16 18:03:00,1.97175,1.9719,1.9713,1.97135,93900000.0
2008-04-16 18:04:00,1.97145,1.97175,1.9713,1.9715,85100000.0
2008-04-16 18:05:00,1.9715,1.97195,1.9714,1.97175,92700000.0
2008-04-16 18:06:00,1.9717,1.97225,1.9717,1.97185,79960000.0
2008-04-16 18:07:00,1.9718,1.97215,1.97165,1.97215,99880000.0
2008-04-16 18:08:00,1.97215,1.97225,1.9718,1.97205,90840000.0
2008-04-16 18:09:00,1.97205,1.97205,1.9718,1.9719,87560000.0
2008-04-16 18:10:00,1.9719,1.97225,1.9719,1.97215,99080000.0
2008-04-16 18:11:00,1.97195,1.9722,1.9716,1.97215,49640000.0
2008-04-16 18:12:00,1.97215,1.97255,1.97185,1.9723,52500000.0
2008-04-16 18:13:00,1.9723,1.97245,1.9719,1.972,64400000.0
2008-04-16 18:14:00,1.972,1.97275,1.972,1.97255,84040000.0
2008-04-16 18:15:00,1.97255,1.97275,1.97215,1.9723,89320000.0
2008-04-16 18:16:00,1.9723,1.9723,1.9716,1.97195,116740000.0
2008-04-16 18:17:00,1.97195,1.97205,1.97185,1.97195,101240000.0
2008-04-16 18:18:00,1.97195,1.97235,1.97175,1.97175,100780000.0
2008-04-16 18:19:00,1.97175,1.97265,1.97175,1.97265,91760000.0
2008-04-16 18:20:00,1.97265,1.97265,1.97245,1.97255,87100000.0
2008-04-16 18:21:00,1.97255,1.97255,1.97135,1.9714,84900000.0
2008-04-16 18:22:00,1.9714,1.97225,1.9712,1.97205,98220000.0
2008-04-16 18:23:00,1.9721,1.97275,1.97205,1.97275,91100000.0
2008-04-16 18:24:00,1.97275,1.97295,1.9722,1.9722,95960000.0
2008-04-16 18:25:00,1.9722,1.97225,1.97195,1.97195,88600000.0
2008-04-16 18:26:00,1.97195,1.9723,1.9719,1.97225,95500000.0
2008-04-16 18:27:00,1.97225,1.9723,1.972,1.97205,102460000.0
2008-04-16 18:28:00,1.97205,1.97215,1.97185,1.97205,100300000.0
2008-04-16 18:29:00,1.97205,1.97205,1.9717,1.97175,91000000.0
2008-04-16 18:30:00,1.97175,1.97175,1.9711,1.9711,85260000.0
2008-04-16 18:31:00,1.9711,1.97185,1.971,1.9714,70400000.0
2008-04-16 18:32:00,1.9714,1.97165,1.97115,1.9712,57980000.0
2008-04-16 18:33:00,1.9712,1.9713,1.97105,1.9713,51180000.0
2008-04-16 18:34:00,1.9713,1.97145,1.9709,1.97125,54100000.0
2008-04-16 18:35:00,1.97125,1.97125,1.97095,1.971,65520000.0
2008-04-16 18:36:00,1.971,1.97115,1.97075,1.97075,53900000.0
2008-04-16 18:37:00,1.9708,1.9712,1.97075,1.9711,34240000.0
2008-04-16 18:38:00,1.9711,1.9717,1.97095,1.97155,27480000.0
2008-04-16 18:39:00,1.9716,1.97165,1.9708,1.9708,71740000.0
2008-04-16 18:40:00,1.9708,1.97115,1.97075,1.9708,62760000.0
2008-04-16 18:41:00,1.9708,1.97125,1.9706,1.97095,44080000.0
2008-04-16 18:42:00,1.97095,1.9714,1.97095,1.97125,53920000.0
2008-04-16 18:43:00,1.97125,1.97145,1.9711,1.9712,104600000.0
2008-04-16 18:44:00,1.9712,1.9712,1.971,1.97105,98940000.0
2008-04-16 18:45:00,1.97105,1.9712,1.97085,1.9712,65920000.0
2008-04-16 18:46:00,1.9712,1.97135,1.97105,1.97125,107800000.0
2008-04-16 18:47:00,1.97125,1.97135,1.97075,1.9709,194180000.0
2008-04-16 18:48:00,1.9709,1.97145,1.9708,1.97135,49660000.0
2008-04-16 18:49:00,1.97135,1.97155,1.97105,1.97105,28360000.0
2008-04-16 18:50:00,1.97105,1.97125,1.9709,1.9712,46100000.0
2008-04-16 18:51:00,1.9712,1.97135,1.9711,1.9711,87700000.0
2008-04-16 18:52:00,1.9711,1.9717,1.97105,1.97155,25740000.0
2008-04-16 18:53:00,1.97155,1.97185,1.9711,1.9718,32300000.0
2008-04-16 18:54:00,1.97175,1.97195,1.97165,1.9717,46620000.0
2008-04-16 18:55:00,1.9717,1.97225,1.97165,1.9719,60160000.0
2008-04-16 18:56:00,1.9719,1.9722,1.97165,1.97205,70080000.0
2008-04-16 18:57:00,1.9721,1.9721,1.971,1.97125,177140000.0
2008-04-16 18:58:00,1.97125,1.97125,1.9709,1.97095,76260000.0
2008-04-16 18:59:00,1.97095,1.97105,1.9708,1.97085,93940000.0
2008-04-16 19:00:00,1.97085,1.97105,1.97065,1.971,359480000.0
2008-04-16 19:01:00,1.97095,1.97115,1.9708,1.971,379900000.0
2008-04-16 19:02:00,1.9711,1.97165,1.97105,1.9715,376080000.0
2008-04-16 19:03:00,1.9715,1.9716,1.9712,1.9712,76480000.0
2008-04-16 19:04:00,1.9712,1.97125,1.971,1.9711,329460000.0
2008-04-16 19:05:00,1.9711,1.97125,1.97055,1.9706,300700000.0
2008-04-16 19:06:00,1.97055,1.9707,1.9705,1.97055,258420000.0
2008-04-16 19:07:00,1.97055,1.97055,1.9703,1.9705,211140000.0
2008-04-16 19:08:00,1.9705,1.9707,1.9704,1.97045,104880000.0
2008-04-16 19:09:00,1.97045,1.9705,1.9704,1.9704,47020000.0
2008-04-16 19:10:00,1.9704,1.9706,1.9704,1.9706,21840000.0
2008-04-16 19:11:00,1.9706,1.97065,1.9706,1.9706,161380000.0
2008-04-16 19:12:00,1.9706,1.97065,1.9706,1.9706,104400000.0
2008-04-16 19:13:00,1.9706,1.9707,1.9706,1.9706,74320000.0
2008-04-16 19:14:00,1.9706,1.971,1.97055,1.971,35780000.0
2008-04-16 19:15:00,1.971,1.9711,1.971,1.97105,20880000.0
2008-04-16 19:16:00,1.97105,1.97105,1.9705,1.97065,178860000.0
2008-04-16 19:17:00,1.97065,1.97085,1.97065,1.9708,29240000.0
2008-04-16 19:18:00,1.9708,1.9708,1.9704,1.9705,40980000.0
2008-04-16 19:19:00,1.9705,1.97075,1.9704,1.9704,129560000.0
2008-04-16 19:20:00,1.9704,1.97055,1.97025,1.97055,48220000.0
2008-04-16 19:21:00,1.97055,1.97055,1.97045,1.9705,68760000.0
2008-04-16 19:22:00,1.97055,1.9706,1.97015,1.97015,245080000.0
2008-04-16 19:23:00,1.97015,1.97015,1.9699,1.96995,100280000.0
2008-04-16 19:24:00,1.96995,1.96995,1.9683,1.9684,203460000.0
2008-04-16 19:25:00,1.9684,1.96875,1.9683,1.9686,115660000.0
2008-04-16 19:26:00,1.9686,1.96915,1.96855,1.96855,56760000.0
2008-04-16 19:27:00,1.96855,1.96875,1.9683,1.96875,133080000.0
2008-04-16 19:28:00,1.96865,1.96895,1.9685,1.96865,94540000.0
2008-04-16 19:29:00,1.96865,1.96905,1.96865,1.9688,73120000.0
2008-04-16 19:30:00,1.9688,1.9689,1.96875,1.96885,259100000.0
2008-04-16 19:31:00,1.96885,1.9693,1.9686,1.96875,101320000.0
2008-04-16 19:32:00,1.96875,1.96905,1.9682,1.9685,150480000.0
2008-04-16 19:33:00,1.9685,1.96855,1.96805,1.9682,116620000.0
2008-04-16 19:34:00,1.9682,1.9683,1.968,1.96805,162860000.0
2008-04-16 19:35:00,1.96805,1.96825,1.96775,1.96825,176920000.0
2008-04-16 19:36:00,1.96825,1.9687,1.96825,1.96825,267860000.0
2008-04-16 19:37:00,1.96825,1.96825,1.968,1.96805,226800000.0
2008-04-16 19:38:00,1.96815,1.96835,1.968,1.96805,127200000.0
2008-04-16 19:39:00,1.96805,1.96815,1.9674,1.9674,227480000.0
2008-04-16 19:40:00,1.9674,1.96795,1.9674,1.96775,270220000.0
2008-04-16 19:41:00,1.9677,1.9677,1.9675,1.96755,344260000.0
2008-04-16 19:42:00,1.96755,1.96755,1.9671,1.9671,485880000.0
2008-04-16 19:43:00,1.9671,1.9671,1.96675,1.96695,564200000.0
2008-04-16 19:44:00,1.96695,1.96825,1.96685,1.96825,272580000.0
2008-04-16 19:45:00,1.96825,1.96825,1.9677,1.96825,127760000.0
2008-04-16 19:46:00,1.96825,1.96845,1.96785,1.96805,120480000.0
2008-04-16 19:47:00,1.96805,1.9684,1.96795,1.9683,72760000.0
2008-04-16 19:48:00,1.9683,1.9691,1.96825,1.9691,126440000.0
2008-04-16 19:49:00,1.9691,1.96945,1.96905,1.96935,88960000.0
2008-04-16 19:50:00,1.96935,1.96955,1.96915,1.96925,118800000.0
2008-04-16 19:51:00,1.96925,1.96925,1.96905,1.96915,92200000.0
2008-04-16 19:52:00,1.96915,1.96935,1.96915,1.96925,159600000.0
2008-04-16 19:53:00,1.96925,1.96925,1.96925,1.96925,99400000.0
2008-04-16 19:54:00,1.96925,1.96925,1.96915,1.96915,441500000.0
2008-04-16 19:55:00,1.96915,1.96915,1.96885,1.96905,230100000.0
2008-04-16 19:56:00,1.96905,1.96905,1.96895,1.96905,127900000.0
2008-04-16 19:57:00,1.96905,1.96935,1.96905,1.96935,101280000.0
2008-04-16 19:58:00,1.96935,1.96935,1.9693,1.9693,108100000.0
2008-04-16 19:59:00,1.9693,1.9694,1.9692,1.9694,124000000.0
2008-04-16 20:00:00,1.9694,1.96945,1.96805,1.96805,108700000.0
2008-04-16 20:01:00,1.96805,1.96965,1.96805,1.9692,99700000.0
2008-04-16 20:02:00,1.9692,1.96955,1.96875,1.96875,103300000.0
2008-04-16 20:03:00,1.96875,1.9693,1.9683,1.9692,83220000.0
2008-04-16 20:04:00,1.9692,1.9692,1.9676,1.9677,104540000.0
2008-04-16 20:05:00,1.9677,1.96895,1.96765,1.96895,110540000.0
2008-04-16 20:06:00,1.969,1.969,1.9678,1.9679,104660000.0
2008-04-16 20:07:00,1.9679,1.96805,1.9672,1.96755,91920000.0
2008-04-16 20:08:00,1.96755,1.9677,1.96725,1.96735,116580000.0
2008-04-16 20:09:00,1.96735,1.96805,1.96735,1.96805,283900000.0
2008-04-16 20:10:00,1.96805,1.96815,1.9677,1.96785,106240000.0
2008-04-16 20:11:00,1.9679,1.9685,1.96785,1.9679,100460000.0
2008-04-16 20:12:00,1.9679,1.96805,1.96765,1.96785,123540000.0
2008-04-16 20:13:00,1.96785,1.96805,1.96785,1.96805,105400000.0
2008-04-16 20:14:00,1.96805,1.96805,1.9675,1.96755,107180000.0
2008-04-16 20:15:00,1.96755,1.9681,1.9674,1.9681,121700000.0
2008-04-16 20:16:00,1.9681,1.96895,1.9681,1.96895,100760000.0
2008-04-16 20:17:00,1.96895,1.96935,1.96865,1.96865,106600000.0
2008-04-16 20:18:00,1.96865,1.9689,1.96855,1.96885,99100000.0
2008-04-16 20:19:00,1.96885,1.9693,1.96885,1.9693,116180000.0
2008-04-16 20:20:00,1.9693,1.97045,1.96925,1.97045,87660000.0
2008-04-16 20:21:00,1.97055,1.97065,1.96975,1.96975,100940000.0
2008-04-16 20:22:00,1.9697,1.9698,1.969,1.96905,99560000.0
2008-04-16 20:23:00,1.96915,1.96915,1.9678,1.96785,98960000.0
2008-04-16 20:24:00,1.96795,1.96835,1.96785,1.96835,92700000.0
2008-04-16 20:25:00,1.96835,1.96905,1.96835,1.96875,105940000.0
2008-04-16 20:26:00,1.96875,1.96875,1.96835,1.96835,99100000.0
2008-04-16 20:27:00,1.96835,1.9685,1.96805,1.9681,96480000.0
2008-04-16 20:28:00,1.9681,1.96845,1.9681,1.96835,83860000.0
2008-04-16 20:29:00,1.96835,1.96925,1.96835,1.96915,78000000.0
2008-04-16 20:30:00,1.96915,1.96975,1.96915,1.96975,72480000.0
2008-04-16 20:31:00,1.96975,1.96985,1.96925,1.96985,103100000.0
2008-04-16 20:32:00,1.96985,1.97005,1.96945,1.96985,85300000.0
2008-04-16 20:33:00,1.96985,1.96985,1.96915,1.96955,85100000.0
2008-04-16 20:34:00,1.96955,1.97005,1.9693,1.96975,80400000.0
2008-04-16 20:35:00,1.96975,1.96995,1.96935,1.96985,96600000.0
2008-04-16 20:36:00,1.96985,1.9699,1.96965,1.96985,104200000.0
2008-04-16 20:37:00,1.96985,1.96985,1.9696,1.96965,113500000.0
2008-04-16 20:38:00,1.96965,1.96985,1.9695,1.96955,101500000.0
2008-04-16 20:39:00,1.96955,1.96975,1.96935,1.96955,103400000.0
2008-04-16 20:40:00,1.96955,1.96965,1.96935,1.96965,88700000.0
2008-04-16 20:41:00,1.96965,1.97065,1.96965,1.97055,87000000.0
2008-04-16 20:42:00,1.97055,1.97055,1.9701,1.9701,80500000.0
2008-04-16 20:43:00,1.97,1.97015,1.96965,1.96985,92800000.0
2008-04-16 20:44:00,1.96985,1.96995,1.96955,1.96995,89400000.0
2008-04-16 20:45:00,1.96995,1.97005,1.96975,1.96995,81100000.0
2008-04-16 20:46:00,1.96995,1.96995,1.96965,1.96965,78100000.0
2008-04-16 20:47:00,1.96965,1.96965,1.96935,1.96955,91600000.0
2008-04-16 20:48:00,1.96955,1.96975,1.96955,1.9696,87200000.0
2008-04-16 20:49:00,1.9696,1.96975,1.96945,1.96945,94500000.0
2008-04-16 20:50:00,1.96945,1.96965,1.96925,1.96925,98700000.0
2008-04-16 20:51:00,1.96925,1.96965,1.96925,1.96965,101700000.0
2008-04-16 20:52:00,1.96965,1.97005,1.9695,1.96965,84000000.0
2008-04-16 20:53:00,1.96965,1.96985,1.96955,1.96955,104900000.0
2008-04-16 20:54:00,1.96955,1.97005,1.96945,1.96955,104300000.0
2008-04-16 20:55:00,1.96965,1.96995,1.96955,1.9698,95300000.0
2008-04-16 20:56:00,1.9698,1.97015,1.9695,1.9698,100700000.0
2008-04-16 20:57:00,1.9698,1.96985,1.96925,1.96985,104500000.0
2008-04-16 20:58:00,1.96985,1.97035,1.96955,1.96985,105900000.0
2008-04-16 20:59:00,1.96985,1.97005,1.96915,1.9693,106500000.0
2008-04-16 21:00:00,1.96945,1.96985,1.9692,1.96935,56440000.0
2008-04-16 21:01:00,1.96935,1.96975,1.96925,1.9694,60000000.0
2008-04-16 21:02:00,1.9694,1.96955,1.96925,1.96945,46160000.0
2008-04-16 21:03:00,1.96945,1.96975,1.96905,1.96905,69180000.0
2008-04-16 21:04:00,1.96945,1.96965,1.96895,1.96895,205980000.0
2008-04-16 21:05:00,1.96895,1.96925,1.9689,1.969,63020000.0
2008-04-16 21:06:00,1.969,1.9693,1.9689,1.9693,283880000.0
2008-04-16 21:07:00,1.9693,1.9693,1.9689,1.9689,530120000.0
2008-04-16 21:08:00,1.9689,1.96935,1.9689,1.9693,102420000.0
2008-04-16 21:09:00,1.9693,1.96955,1.9693,1.9693,23340000.0
2008-04-16 21:10:00,1.9693,1.9694,1.9692,1.9692,21120000.0
2008-04-16 21:11:00,1.9692,1.96955,1.96905,1.96935,66300000.0
2008-04-16 21:12:00,1.96935,1.96955,1.9684,1.9684,257300000.0
2008-04-16 21:13:00,1.9685,1.96885,1.96845,1.96875,186160000.0
2008-04-16 21:14:00,1.96875,1.96975,1.96865,1.96925,77560000.0
2008-04-16 21:15:00,1.96925,1.96955,1.96915,1.96925,41320000.0
2008-04-16 21:16:00,1.96925,1.96985,1.96925,1.96945,50040000.0
2008-04-16 21:17:00,1.96945,1.9702,1.96945,1.9702,68760000.0
2008-04-16 21:18:00,1.97015,1.9706,1.96995,1.97,71240000.0
2008-04-16 21:19:00,1.97,1.97025,1.96955,1.97025,338600000.0
2008-04-16 21:20:00,1.97025,1.97025,1.96985,1.9701,25360000.0
2008-04-16 21:21:00,1.9701,1.9701,1.97005,1.9701,21840000.0
2008-04-16 21:22:00,1.9701,1.9701,1.96995,1.96995,154980000.0
2008-04-16 21:23:00,1.96995,1.97045,1.96995,1.97045,450980000.0
2008-04-16 21:24:00,1.97045,1.97045,1.97005,1.9702,353220000.0
2008-04-16 21:25:00,1.9702,1.97045,1.9702,1.97025,110900000.0
2008-04-16 21:26:00,1.97025,1.97025,1.9698,1.9698,425780000.0
2008-04-16 21:27:00,1.9698,1.9698,1.9695,1.9695,636000000.0
2008-04-16 21:28:00,1.9695,1.9696,1.9692,1.9693,575680000.0
2008-04-16 21:29:00,1.9693,1.96945,1.96905,1.96915,128760000.0
2008-04-16 21:30:00,1.96915,1.96915,1.9688,1.96915,78500000.0
2008-04-16 21:31:00,1.96915,1.96925,1.96855,1.96855,61860000.0
2008-04-16 21:32:00,1.9685,1.9689,1.96845,1.9688,90040000.0
2008-04-16 21:33:00,1.9688,1.9688,1.96785,1.96785,85760000.0
2008-04-16 21:34:00,1.96785,1.96785,1.96725,1.9675,130040000.0
2008-04-16 21:35:00,1.9675,1.96765,1.9674,1.9676,46200000.0
2008-04-16 21:36:00,1.9676,1.9676,1.9668,1.9669,43260000.0
2008-04-16 21:37:00,1.9669,1.96705,1.9668,1.9668,445240000.0
2008-04-16 21:38:00,1.9668,1.9681,1.9668,1.9681,250240000.0
2008-04-16 21:39:00,1.9681,1.9687,1.96785,1.96805,248320000.0
2008-04-16 21:40:00,1.96805,1.96815,1.96805,1.9681,268900000.0
2008-04-16 21:41:00,1.9681,1.96825,1.96805,1.96815,138840000.0
2008-04-16 21:42:00,1.96815,1.96815,1.968,1.968,52080000.0
2008-04-16 21:43:00,1.968,1.96845,1.9679,1.96805,293980000.0
2008-04-16 21:44:00,1.96805,1.96865,1.9679,1.96805,248800000.0
2008-04-16 21:45:00,1.96805,1.96865,1.96805,1.96825,83200000.0
2008-04-16 21:46:00,1.96825,1.96835,1.96825,1.96825,81300000.0
2008-04-16 21:47:00,1.96825,1.96865,1.9682,1.96835,97600000.0
2008-04-16 21:48:00,1.96835,1.96855,1.96815,1.96815,89300000.0
2008-04-16 21:49:00,1.96815,1.96845,1.96815,1.96825,156300000.0
2008-04-16 21:50:00,1.96825,1.96825,1.968,1.96815,430700000.0
2008-04-16 21:51:00,1.96815,1.96815,1.9678,1.9678,594600000.0
2008-04-16 21:52:00,1.9678,1.96795,1.9675,1.9676,413800000.0
2008-04-16 21:53:00,1.9676,1.9676,1.96685,1.96685,109200000.0
2008-04-16 21:54:00,1.96685,1.96715,1.96685,1.96705,84080000.0
2008-04-16 21:55:00,1.96705,1.96725,1.96705,1.96725,319800000.0
2008-04-16 21:56:00,1.96725,1.96725,1.96695,1.96705,409800000.0
2008-04-16 21:57:00,1.96705,1.96705,1.96645,1.96665,416800000.0
2008-04-16 21:58:00,1.96665,1.96665,1.96645,1.96665,322300000.0
2008-04-16 21:59:00,1.96665,1.96715,1.96665,1.96715,172800000.0
2008-04-16 22:00:00,1.96715,1.96745,1.96715,1.96735,79800000.0
2008-04-16 22:01:00,1.96735,1.96735,1.96735,1.96735,80700000.0
2008-04-16 22:02:00,1.96735,1.96755,1.96715,1.96755,100900000.0
2008-04-16 22:03:00,1.96755,1.96785,1.96745,1.96755,89700000.0
2008-04-16 22:04:00,1.96755,1.96755,1.96745,1.96755,82200000.0
2008-04-16 22:05:00,1.96755,1.96755,1.96755,1.96755,80700000.0
2008-04-16 22:06:00,1.96755,1.96755,1.96755,1.96755,79800000.0
2008-04-16 22:07:00,1.96755,1.96795,1.96755,1.96795,242100000.0
2008-04-16 22:08:00,1.96795,1.96895,1.96795,1.96895,183100000.0
2008-04-16 22:09:00,1.96895,1.96925,1.96865,1.96885,303400000.0
2008-04-16 22:10:00,1.96885,1.96915,1.96885,1.96885,152700000.0
2008-04-16 22:11:00,1.96885,1.96885,1.96835,1.9687,437880000.0
2008-04-16 22:12:00,1.9687,1.96885,1.9687,1.96885,73100000.0
2008-04-16 22:13:00,1.96885,1.96945,1.96865,1.9693,253500000.0
2008-04-16 22:14:00,1.9693,1.97015,1.9693,1.96985,530800000.0
2008-04-16 22:15:00,1.96985,1.97055,1.96985,1.97055,253000000.0
2008-04-16 22:16:00,1.97045,1.97105,1.96975,1.96975,94580000.0
2008-04-16 22:17:00,1.96975,1.9701,1.96975,1.97005,100480000.0
2008-04-16 22:18:00,1.97005,1.97095,1.97005,1.97095,107600000.0
2008-04-16 22:19:00,1.97095,1.97115,1.97095,1.97105,80400000.0
2008-04-16 22:20:00,1.97105,1.97105,1.97025,1.97025,129400000.0
2008-04-16 22:21:00,1.97025,1.97035,1.97005,1.97025,187200000.0
2008-04-16 22:22:00,1.97025,1.97025,1.97025,1.97025,94000000.0
2008-04-16 22:23:00,1.97025,1.97045,1.96995,1.97015,117600000.0
2008-04-16 22:24:00,1.97015,1.9703,1.97005,1.97025,181700000.0
2008-04-16 22:25:00,1.97025,1.97055,1.97025,1.97045,159368143.0
2008-04-16 22:26:00,1.97045,1.9708,1.97045,1.97075,257313278.0
2008-04-16 22:27:00,1.97075,1.9708,1.97065,1.9708,147500000.0
2008-04-16 22:28:00,1.9708,1.97085,1.97075,1.97075,147600000.0
2008-04-16 22:29:00,1.97075,1.97075,1.97065,1.97075,317700000.0
2008-04-16 22:30:00,1.97075,1.97075,1.97075,1.97075,540600000.0
2008-04-16 22:31:00,1.97075,1.97165,1.97075,1.97155,111000000.0
2008-04-16 22:32:00,1.97155,1.97155,1.97145,1.97145,80400000.0
2008-04-16 22:33:00,1.97145,1.9717,1.97145,1.97155,354700000.0
2008-04-16 22:34:00,1.97155,1.97195,1.97155,1.97175,346000000.0
2008-04-16 22:35:00,1.97175,1.97205,1.97175,1.97185,91100000.0
2008-04-16 22:36:00,1.97185,1.97195,1.97145,1.97195,163100000.0
2008-04-16 22:37:00,1.97195,1.97205,1.97185,1.97205,79400000.0
2008-04-16 22:38:00,1.97205,1.97245,1.97205,1.9722,91200000.0
2008-04-16 22:39:00,1.9722,1.97225,1.97215,1.97225,272100000.0
2008-04-16 22:40:00,1.97225,1.97265,1.97205,1.97265,271800000.0
2008-04-16 22:41:00,1.97265,1.9727,1.9725,1.9725,300000000.0
2008-04-16 22:42:00,1.9725,1.9727,1.9725,1.9725,401700000.0
2008-04-16 22:43:00,1.9725,1.9729,1.9723,1.9724,400900000.0
2008-04-16 22:44:00,1.9724,1.9725,1.9722,1.9722,284700000.0
2008-04-16 22:45:00,1.9722,1.9726,1.97215,1.9726,156800000.0
2008-04-16 22:46:00,1.9726,1.9728,1.9726,1.9728,187600000.0
2008-04-16 22:47:00,1.9728,1.9731,1.9726,1.973,304000000.0
2008-04-16 22:48:00,1.973,1.9731,1.9724,1.9725,358100000.0
2008-04-16 22:49:00,1.9725,1.9725,1.9725,1.9725,581500000.0
2008-04-16 22:50:00,1.9725,1.9725,1.9721,1.9722,282000000.0
2008-04-16 22:51:00,1.9722,1.9722,1.9721,1.9721,248400000.0
2008-04-16 22:52:00,1.9721,1.9723,1.972,1.9722,82900000.0
2008-04-16 22:53:00,1.9722,1.9722,1.9721,1.9721,79500000.0
2008-04-16 22:54:00,1.9721,1.9727,1.972,1.9727,200100000.0
2008-04-16 22:55:00,1.9725,1.9728,1.9723,1.9728,83800000.0
2008-04-16 22:56:00,1.9728,1.973,1.9727,1.9728,79500000.0
2008-04-16 22:57:00,1.9728,1.9735,1.9726,1.9726,95800000.0
2008-04-16 22:58:00,1.9726,1.9729,1.9726,1.9729,81900000.0
2008-04-16 22:59:00,1.9727,1.9727,1.9724,1.9724,693000000.0
2008-04-16 23:00:00,1.9724,1.9727,1.9724,1.9727,1206000000.0
2008-04-16 23:01:00,1.9727,1.9728,1.9725,1.9727,1084000000.0
2008-04-16 23:02:00,1.9727,1.9727,1.9727,1.9727,617300000.0
2008-04-16 23:03:00,1.9727,1.973,1.9727,1.973,82300000.0
2008-04-16 23:04:00,1.973,1.973,1.97275,1.97275,100300000.0
2008-04-16 23:05:00,1.97275,1.97275,1.97265,1.97265,101200000.0
2008-04-16 23:06:00,1.97265,1.97265,1.97225,1.97225,116500000.0
2008-04-16 23:07:00,1.97225,1.97225,1.9719,1.9721,1061600000.0
2008-04-16 23:08:00,1.9721,1.9724,1.9721,1.9721,1548000000.0
2008-04-16 23:09:00,1.9721,1.9726,1.9721,1.9726,1023200000.0
2008-04-16 23:10:00,1.9726,1.973,1.9723,1.9727,188500000.0
2008-04-16 23:11:00,1.9727,1.9727,1.9724,1.9726,94700000.0
2008-04-16 23:12:00,1.9726,1.9727,1.9723,1.9723,167700000.0
2008-04-16 23:13:00,1.9723,1.9729,1.9723,1.9724,107000000.0
2008-04-16 23:14:00,1.9724,1.9724,1.9721,1.97215,472400000.0
2008-04-16 23:15:00,1.97215,1.9722,1.9721,1.9722,187200000.0
2008-04-16 23:16:00,1.9722,1.9722,1.97215,1.9722,108400000.0
2008-04-16 23:17:00,1.9722,1.97225,1.97205,1.97205,106400000.0
2008-04-16 23:18:00,1.97205,1.9724,1.972,1.972,134400000.0
2008-04-16 23:19:00,1.9721,1.97225,1.9721,1.97225,112600000.0
2008-04-16 23:20:00,1.97225,1.9724,1.97225,1.9724,103100000.0
2008-04-16 23:21:00,1.9724,1.9724,1.9723,1.9723,84300000.0
2008-04-16 23:22:00,1.9723,1.97235,1.9722,1.97235,979700000.0
2008-04-16 23:23:00,1.97235,1.97265,1.97235,1.97245,110000000.0
2008-04-16 23:24:00,1.97245,1.9725,1.9724,1.97245,113900000.0
2008-04-16 23:25:00,1.97245,1.97245,1.9724,1.9724,105900000.0
2008-04-16 23:26:00,1.9724,1.9724,1.9724,1.9724,108000000.0
2008-04-16 23:27:00,1.9724,1.9724,1.9724,1.9724,273900000.0
2008-04-16 23:28:00,1.9724,1.9724,1.9724,1.9724,1120200000.0
2008-04-16 23:29:00,1.9724,1.9726,1.9723,1.9725,352800000.0
2008-04-16 23:30:00,1.9725,1.9725,1.97245,1.9725,84900000.0
2008-04-16 23:31:00,1.9725,1.9725,1.97245,1.9725,87300000.0
2008-04-16 23:32:00,1.9725,1.9725,1.9725,1.9725,81900000.0
2008-04-16 23:33:00,1.9725,1.9725,1.9725,1.9725,484600000.0
2008-04-16 23:34:00,1.9725,1.9725,1.9725,1.9725,1735900000.0
2008-04-16 23:35:00,1.9725,1.9727,1.9724,1.9724,1152800000.0
2008-04-16 23:36:00,1.9724,1.9726,1.9723,1.9723,1454900000.0
2008-04-16 23:37:00,1.9723,1.9723,1.9723,1.9723,1697100000.0
2008-04-16 23:38:00,1.9723,1.9723,1.9721,1.9721,1738300000.0
2008-04-16 23:39:00,1.9721,1.9721,1.972,1.9721,1731800000.0
2008-04-16 23:40:00,1.9721,1.9724,1.972,1.97225,948800000.0
2008-04-16 23:41:00,1.97225,1.9723,1.9722,1.9722,1068800000.0
2008-04-16 23:42:00,1.9722,1.9722,1.9722,1.9722,142800000.0
2008-04-16 23:43:00,1.9722,1.9723,1.9721,1.9723,1234200000.0
2008-04-16 23:44:00,1.9723,1.9725,1.9723,1.9724,118600000.0
2008-04-16 23:45:00,1.9724,1.9724,1.9723,1.9723,129100000.0
2008-04-16 23:46:00,1.9723,1.9723,1.9723,1.9723,134000000.0
2008-04-16 23:47:00,1.9723,1.9723,1.9723,1.9723,137500000.0
2008-04-16 23:48:00,1.9723,1.9723,1.9723,1.9723,94200000.0
2008-04-16 23:49:00,1.9723,1.9725,1.9723,1.9725,556800000.0
2008-04-16 23:50:00,1.9725,1.9728,1.9725,1.9728,1193400000.0
2008-04-16 23:51:00,1.9728,1.9729,1.9727,1.9729,87300000.0
2008-04-16 23:52:00,1.9729,1.9729,1.9729,1.9729,81300000.0
2008-04-16 23:53:00,1.9729,1.9731,1.9729,1.9729,167200000.0
2008-04-16 23:54:00,1.9729,1.9731,1.9727,1.9727,495600000.0
2008-04-16 23:55:00,1.9727,1.9727,1.9727,1.9727,81600000.0
2008-04-16 23:56:00,1.9727,1.9727,1.9727,1.9727,82800000.0
2008-04-16 23:57:00,1.9727,1.9727,1.9727,1.9727,82500000.0
2008-04-16 23:58:00,1.9727,1.9728,1.9725,1.9728,428400000.0
2008-04-16 23:59:00,1.9728,1.9732,1.9727,1.973,611500000.0
2008-04-17 00:00:00,1.973,1.973,1.972,1.9723,626400000.0
2008-04-17 00:01:00,1.9723,1.9725,1.9719,1.9723,397600000.0
2008-04-17 00:02:00,1.9723,1.9723,1.9723,1.9723,203200000.0
2008-04-17 00:03:00,1.9723,1.9725,1.9721,1.9723,540800000.0
2008-04-17 00:04:00,1.9723,1.9732,1.9723,1.9727,861500000.0
2008-04-17 00:05:00,1.9727,1.9729,1.9722,1.9722,201600000.0
2008-04-17 00:06:00,1.9722,1.9724,1.9718,1.972,479500000.0
2008-04-17 00:07:00,1.972,1.972,1.9718,1.9718,1856100000.0
2008-04-17 00:08:00,1.9718,1.9722,1.9718,1.972,326400000.0
2008-04-17 00:09:00,1.972,1.9722,1.9718,1.972,195000000.0
2008-04-17 00:10:00,1.972,1.972,1.9718,1.9718,218200000.0
2008-04-17 00:11:00,1.9718,1.972,1.9718,1.972,282300000.0
2008-04-17 00:12:00,1.972,1.9725,1.972,1.97205,248600000.0
2008-04-17 00:13:00,1.97205,1.97205,1.9717,1.9717,192700000.0
2008-04-17 00:14:00,1.9717,1.9719,1.9717,1.9719,214600000.0
2008-04-17 00:15:00,1.9719,1.9719,1.9717,1.9718,303200000.0
2008-04-17 00:16:00,1.9718,1.972,1.9718,1.972,685000000.0
2008-04-17 00:17:00,1.972,1.9721,1.9719,1.9721,321300000.0
2008-04-17 00:18:00,1.9721,1.9724,1.9721,1.9724,339700000.0
2008-04-17 00:19:00,1.9724,1.9724,1.9721,1.9723,330600000.0
2008-04-17 00:20:00,1.9723,1.9725,1.9722,1.9722,181200000.0
2008-04-17 00:21:00,1.9722,1.9725,1.9722,1.9725,294000000.0
2008-04-17 00:22:00,1.9725,1.97255,1.97245,1.9725,136000000.0
2008-04-17 00:23:00,1.9725,1.9726,1.9724,1.9726,262000000.0
2008-04-17 00:24:00,1.9726,1.9726,1.9715,1.9715,235800000.0
2008-04-17 00:25:00,1.9715,1.9718,1.9714,1.97155,199500000.0
2008-04-17 00:26:00,1.97155,1.97155,1.9715,1.9715,305000000.0
2008-04-17 00:27:00,1.9715,1.9715,1.9714,1.9714,315600000.0
2008-04-17 00:28:00,1.9714,1.9715,1.9713,1.9713,182500000.0
2008-04-17 00:29:00,1.9713,1.9716,1.9711,1.9715,188400000.0
2008-04-17 00:30:00,1.9715,1.9715,1.9712,1.9714,151850000.0
2008-04-17 00:31:00,1.9714,1.9714,1.9708,1.9708,211200000.0
2008-04-17 00:32:00,1.9708,1.971,1.9708,1.9708,235000000.0
2008-04-17 00:33:00,1.9708,1.9709,1.9708,1.9708,437800000.0
2008-04-17 00:34:00,1.9708,1.9708,1.9707,1.9707,200800000.0
2008-04-17 00:35:00,1.9707,1.9708,1.9698,1.9698,317700000.0
2008-04-17 00:36:00,1.9698,1.9705,1.9695,1.9696,250300000.0
2008-04-17 00:37:00,1.9696,1.9706,1.9694,1.9694,217300000.0
2008-04-17 00:38:00,1.9694,1.9696,1.9694,1.9696,790400000.0
2008-04-17 00:39:00,1.9696,1.96965,1.9696,1.96965,1057100000.0
2008-04-17 00:40:00,1.96965,1.9698,1.9694,1.9696,311400000.0
2008-04-17 00:41:00,1.9696,1.9696,1.9692,1.9692,279200000.0
2008-04-17 00:42:00,1.9692,1.9694,1.9692,1.9694,815400000.0
2008-04-17 00:43:00,1.9694,1.9694,1.9694,1.9694,76500000.0
2008-04-17 00:44:00,1.9694,1.9694,1.9694,1.9694,76800000.0
2008-04-17 00:45:00,1.9694,1.9697,1.9692,1.9692,317100000.0
2008-04-17 00:46:00,1.9692,1.9695,1.9692,1.9695,81200000.0
2008-04-17 00:47:00,1.9693,1.96995,1.9693,1.9699,100800000.0
2008-04-17 00:48:00,1.9699,1.9699,1.9697,1.9697,105300000.0
2008-04-17 00:49:00,1.9697,1.9697,1.9696,1.9697,74400000.0
2008-04-17 00:50:00,1.9697,1.96995,1.9693,1.9699,352900000.0
2008-04-17 00:51:00,1.9699,1.97015,1.9699,1.97015,89600000.0
2008-04-17 00:52:00,1.97015,1.9702,1.9701,1.9702,95300000.0
2008-04-17 00:53:00,1.9702,1.9704,1.9701,1.9703,74700000.0
2008-04-17 00:54:00,1.9703,1.9704,1.97015,1.97015,78400000.0
2008-04-17 00:55:00,1.9701,1.9702,1.9696,1.96975,223200000.0
2008-04-17 00:56:00,1.96975,1.9698,1.9694,1.9694,123300000.0
2008-04-17 00:57:00,1.9694,1.96975,1.9694,1.96975,96400000.0
2008-04-17 00:58:00,1.96975,1.96975,1.96935,1.9697,107800000.0
2008-04-17 00:59:00,1.9697,1.9698,1.9694,1.9694,137800000.0
2008-04-17 01:00:00,1.9694,1.9698,1.9694,1.9698,88600000.0
2008-04-17 01:01:00,1.9698,1.9698,1.9693,1.9693,92900000.0
2008-04-17 01:02:00,1.9693,1.9693,1.9691,1.9693,1146000000.0
2008-04-17 01:03:00,1.9693,1.9694,1.9692,1.9694,967200000.0
2008-04-17 01:04:00,1.9694,1.9695,1.9694,1.9694,129700000.0
2008-04-17 01:05:00,1.9694,1.9694,1.9694,1.9694,513000000.0
2008-04-17 01:06:00,1.9694,1.9694,1.9694,1.9694,79200000.0
2008-04-17 01:07:00,1.9694,1.9694,1.9694,1.9694,76200000.0
2008-04-17 01:08:00,1.9694,1.9694,1.9694,1.9694,76800000.0
2008-04-17 01:09:00,1.9694,1.9696,1.9694,1.96945,87900000.0
2008-04-17 01:10:00,1.96965,1.96975,1.9694,1.9694,115400000.0
2008-04-17 01:11:00,1.9694,1.9694,1.9692,1.9693,80700000.0
2008-04-17 01:12:00,1.9693,1.9693,1.9693,1.9693,94300000.0
2008-04-17 01:13:00,1.9693,1.9693,1.9693,1.9693,132000000.0
2008-04-17 01:14:00,1.9693,1.9693,1.9692,1.9693,145400000.0
2008-04-17 01:15:00,1.9693,1.9694,1.9691,1.9691,187800000.0
2008-04-17 01:16:00,1.9691,1.9691,1.9682,1.96835,129500000.0
2008-04-17 01:17:00,1.96835,1.96865,1.96785,1.96865,167700000.0
2008-04-17 01:18:00,1.96865,1.96865,1.968,1.968,102900000.0
2008-04-17 01:19:00,1.968,1.968,1.9675,1.96795,409500000.0
2008-04-17 01:20:00,1.96795,1.96795,1.9669,1.967,285200000.0
2008-04-17 01:21:00,1.967,1.9675,1.9667,1.9675,1193562500.0
2008-04-17 01:22:00,1.9675,1.9677,1.9675,1.9677,150625000.0
2008-04-17 01:23:00,1.9677,1.9679,1.9676,1.96765,80400000.0
2008-04-17 01:24:00,1.96765,1.9678,1.96765,1.9677,97100000.0
2008-04-17 01:25:00,1.9677,1.9678,1.9674,1.9677,175500000.0
2008-04-17 01:26:00,1.9677,1.9677,1.9667,1.9669,54000000.0
2008-04-17 01:27:00,1.9669,1.9676,1.9666,1.967,857800000.0
2008-04-17 01:28:00,1.967,1.967,1.96655,1.9668,110700000.0
2008-04-17 01:29:00,1.9668,1.9668,1.96665,1.9667,102400000.0
2008-04-17 01:30:00,1.9667,1.9667,1.96615,1.96645,101700000.0
2008-04-17 01:31:00,1.96645,1.9671,1.96645,1.9668,57237500.0
2008-04-17 01:32:00,1.9668,1.9679,1.9668,1.9679,393200000.0
2008-04-17 01:33:00,1.9679,1.9682,1.9679,1.9682,557400000.0
2008-04-17 01:34:00,1.9682,1.9691,1.96815,1.9688,482500000.0
2008-04-17 01:35:00,1.9688,1.969,1.9684,1.9684,289700000.0
2008-04-17 01:36:00,1.9684,1.9688,1.9684,1.9685,898300000.0
2008-04-17 01:37:00,1.9685,1.9689,1.9684,1.9689,554100000.0
2008-04-17 01:38:00,1.9689,1.9689,1.9685,1.9688,420500000.0
2008-04-17 01:39:00,1.9688,1.969,1.9687,1.969,498700000.0
2008-04-17 01:40:00,1.969,1.969,1.969,1.969,104000000.0
2008-04-17 01:41:00,1.969,1.969,1.9689,1.9689,105300000.0
2008-04-17 01:42:00,1.9689,1.9689,1.9689,1.9689,744600000.0
2008-04-17 01:43:00,1.9689,1.96905,1.9689,1.96905,423300000.0
2008-04-17 01:44:00,1.96905,1.9693,1.96885,1.9693,91200000.0
2008-04-17 01:45:00,1.9693,1.9693,1.9688,1.96895,106000000.0
2008-04-17 01:46:00,1.96895,1.9693,1.9689,1.9689,96700000.0
2008-04-17 01:47:00,1.9689,1.9691,1.9688,1.9691,81000000.0
2008-04-17 01:48:00,1.9691,1.9691,1.9687,1.969,80600000.0
2008-04-17 01:49:00,1.969,1.9691,1.9689,1.9689,109700000.0
2008-04-17 01:50:00,1.9689,1.9691,1.9689,1.9691,100500000.0
2008-04-17 01:51:00,1.9691,1.9691,1.96895,1.96905,96800000.0
2008-04-17 01:52:00,1.96905,1.96905,1.96905,1.96905,99600000.0
2008-04-17 01:53:00,1.96905,1.96915,1.96905,1.96915,100800000.0
2008-04-17 01:54:00,1.96915,1.96915,1.96915,1.96915,102400000.0
2008-04-17 01:55:00,1.96915,1.9694,1.96915,1.96935,102000000.0
2008-04-17 01:56:00,1.96935,1.9695,1.9692,1.96925,102500000.0
2008-04-17 01:57:00,1.9691,1.96935,1.9691,1.96935,143500000.0
2008-04-17 01:58:00,1.96935,1.96955,1.96935,1.9695,778200000.0
2008-04-17 01:59:00,1.9695,1.9699,1.96935,1.9699,230860000.0
2008-04-17 02:00:00,1.9699,1.9708,1.9699,1.9704,661900000.0
2008-04-17 02:01:00,1.9704,1.971,1.9701,1.9701,305200000.0
2008-04-17 02:02:00,1.9701,1.9702,1.9698,1.9702,634000000.0
2008-04-17 02:03:00,1.9702,1.9703,1.9698,1.9699,526100000.0
2008-04-17 02:04:00,1.9699,1.9704,1.9699,1.9702,1087600000.0
2008-04-17 02:05:00,1.9702,1.9704,1.9698,1.9704,1712500000.0
2008-04-17 02:06:00,1.9703,1.9706,1.9699,1.9704,1144600000.0
2008-04-17 02:07:00,1.9703,1.9705,1.9701,1.9703,1127600000.0
2008-04-17 02:08:00,1.9703,1.9703,1.97,1.9701,1475400000.0
2008-04-17 02:09:00,1.9701,1.9708,1.9701,1.9706,1398300000.0
2008-04-17 02:10:00,1.9706,1.971,1.9705,1.9706,1320500000.0
2008-04-17 02:11:00,1.9706,1.971,1.9706,1.9707,926400000.0
2008-04-17 02:12:00,1.9707,1.9707,1.9705,1.9707,1160100000.0
2008-04-17 02:13:00,1.9707,1.9708,1.9707,1.9708,159300000.0
2008-04-17 02:14:00,1.9708,1.9708,1.9702,1.9703,1088080000.0
2008-04-17 02:15:00,1.9703,1.9704,1.9703,1.9704,1641400000.0
2008-04-17 02:16:00,1.9704,1.9705,1.9698,1.9698,1558800000.0
2008-04-17 02:17:00,1.9698,1.9698,1.9698,1.9698,1689800000.0
2008-04-17 02:18:00,1.9698,1.97,1.9698,1.97,458600000.0
2008-04-17 02:19:00,1.97,1.9701,1.9698,1.9699,118500000.0
2008-04-17 02:20:00,1.9699,1.9699,1.9699,1.9699,71700000.0
2008-04-17 02:21:00,1.9699,1.9702,1.9699,1.9701,72300000.0
2008-04-17 02:22:00,1.9701,1.9701,1.9697,1.9697,1441800000.0
2008-04-17 02:23:00,1.9697,1.9699,1.9697,1.9699,399000000.0
2008-04-17 02:24:00,1.9699,1.9701,1.9699,1.9701,76800000.0
2008-04-17 02:25:00,1.9701,1.9701,1.9699,1.9699,76200000.0
2008-04-17 02:26:00,1.9699,1.9699,1.9699,1.9699,74700000.0
2008-04-17 02:27:00,1.9699,1.9701,1.9699,1.9699,74700000.0
2008-04-17 02:28:00,1.9699,1.9699,1.9699,1.9699,74100000.0
2008-04-17 02:29:00,1.9699,1.9701,1.96975,1.9701,389600000.0
2008-04-17 02:30:00,1.9701,1.97135,1.9701,1.9712,103200000.0
2008-04-17 02:31:00,1.9712,1.97125,1.971,1.9712,181700000.0
2008-04-17 02:32:00,1.9712,1.9714,1.9709,1.971,792300000.0
2008-04-17 02:33:00,1.971,1.9713,1.9705,1.9705,706500000.0
2008-04-17 02:34:00,1.9709,1.9712,1.9708,1.9712,2117500000.0
2008-04-17 02:35:00,1.971,1.9713,1.9708,1.9713,2117500000.0
2008-04-17 02:36:00,1.9713,1.9717,1.9711,1.9716,1697580000.0
2008-04-17 02:37:00,1.9718,1.972,1.9714,1.972,2022680000.0
2008-04-17 02:38:00,1.972,1.972,1.9718,1.9718,1564000000.0
2008-04-17 02:39:00,1.9718,1.9721,1.9718,1.972,1545600000.0
2008-04-17 02:40:00,1.972,1.9722,1.9714,1.9714,1608400000.0
2008-04-17 02:41:00,1.9714,1.9715,1.9713,1.9713,2077600000.0
2008-04-17 02:42:00,1.9713,1.9714,1.9707,1.9707,1336000000.0
2008-04-17 02:43:00,1.9707,1.97095,1.97055,1.97095,1280560000.0
2008-04-17 02:44:00,1.97095,1.9712,1.97,1.9702,1051680000.0
2008-04-17 02:45:00,1.9702,1.9704,1.9697,1.9698,1178000000.0
2008-04-17 02:46:00,1.9698,1.9701,1.9693,1.9693,1553400000.0
2008-04-17 02:47:00,1.9693,1.9699,1.9693,1.9694,1942880000.0
2008-04-17 02:48:00,1.9694,1.9701,1.9694,1.9699,486100000.0
2008-04-17 02:49:00,1.9699,1.9701,1.9695,1.9695,474700000.0
2008-04-17 02:50:00,1.9695,1.9699,1.9695,1.96975,323100000.0
2008-04-17 02:51:00,1.96975,1.9698,1.9697,1.96975,90500000.0
2008-04-17 02:52:00,1.96975,1.96975,1.9695,1.9695,200800000.0
2008-04-17 02:53:00,1.9695,1.9695,1.9691,1.9693,395400000.0
2008-04-17 02:54:00,1.9693,1.9696,1.9692,1.9696,1076600000.0
2008-04-17 02:55:00,1.96965,1.9699,1.9696,1.9698,94200000.0
2008-04-17 02:56:00,1.9698,1.9699,1.9698,1.9698,73500000.0
2008-04-17 02:57:00,1.9698,1.9698,1.9696,1.9696,72600000.0
2008-04-17 02:58:00,1.9696,1.9698,1.9696,1.9697,87900000.0
2008-04-17 02:59:00,1.9697,1.97035,1.96955,1.97025,459300000.0
2008-04-17 03:00:00,1.97025,1.9707,1.9702,1.9705,830680000.0
2008-04-17 03:01:00,1.97045,1.9707,1.97025,1.9704,666200000.0
2008-04-17 03:02:00,1.9704,1.9706,1.96975,1.96985,1054700000.0
2008-04-17 03:03:00,1.96985,1.9701,1.9693,1.9698,1427300000.0
2008-04-17 03:04:00,1.9698,1.9699,1.9694,1.9695,1825400000.0
2008-04-17 03:05:00,1.9695,1.9699,1.9693,1.9695,1199080000.0
2008-04-17 03:06:00,1.9695,1.9699,1.9695,1.9698,534300000.0
2008-04-17 03:07:00,1.9698,1.9701,1.9698,1.9701,633100000.0
2008-04-17 03:08:00,1.9704,1.9705,1.9703,1.9703,477000000.0
2008-04-17 03:09:00,1.9701,1.9702,1.9701,1.9701,477000000.0
2008-04-17 03:10:00,1.9701,1.9701,1.9701,1.9701,76500000.0
2008-04-17 03:11:00,1.9701,1.9701,1.9697,1.9697,1307700000.0
2008-04-17 03:12:00,1.9697,1.9701,1.9697,1.9701,1129800000.0
2008-04-17 03:13:00,1.9701,1.9703,1.9701,1.9703,428480000.0
2008-04-17 03:14:00,1.9703,1.9703,1.9703,1.9703,74700000.0
2008-04-17 03:15:00,1.9703,1.9703,1.9703,1.9703,70200000.0
2008-04-17 03:16:00,1.9703,1.9703,1.9698,1.9698,439300000.0
2008-04-17 03:17:00,1.9698,1.9703,1.9698,1.9701,637280000.0
2008-04-17 03:18:00,1.9703,1.9709,1.9701,1.9702,1415400000.0
2008-04-17 03:19:00,1.9702,1.9707,1.97,1.9704,1045180000.0
2008-04-17 03:20:00,1.9704,1.9707,1.9702,1.9707,379940000.0
2008-04-17 03:21:00,1.9707,1.9707,1.9707,1.9707,101400000.0
2008-04-17 03:22:00,1.9707,1.9707,1.9707,1.9707,78900000.0
2008-04-17 03:23:00,1.9707,1.9707,1.9707,1.9707,79800000.0
2008-04-17 03:24:00,1.9707,1.9707,1.9707,1.9707,79500000.0
2008-04-17 03:25:00,1.9707,1.9707,1.97,1.9703,861800000.0
2008-04-17 03:26:00,1.9703,1.9703,1.9698,1.9703,1806200000.0
2008-04-17 03:27:00,1.9704,1.9704,1.9704,1.9704,1156800000.0
2008-04-17 03:28:00,1.9702,1.9702,1.97,1.97,1156800000.0
2008-04-17 03:29:00,1.97,1.97,1.9698,1.9698,1560400000.0
2008-04-17 03:30:00,1.9698,1.9698,1.9698,1.9698,850500000.0
2008-04-17 03:31:00,1.96899,1.96949,1.96892,1.96949,710000000.0
2008-04-17 03:32:00,1.9699,1.9699,1.9699,1.9699,262000000.0
2008-04-17 03:33:00,1.9699,1.97,1.9699,1.97,351700000.0
2008-04-17 03:34:00,1.97,1.97,1.9699,1.97,168100000.0
2008-04-17 03:35:00,1.97,1.9703,1.97,1.9702,368000000.0
2008-04-17 03:36:00,1.9702,1.9706,1.9701,1.9701,127700000.0
2008-04-17 03:37:00,1.9701,1.9703,1.9701,1.9702,166600000.0
2008-04-17 03:38:00,1.9702,1.9703,1.9701,1.9703,100300000.0
2008-04-17 03:39:00,1.9703,1.9703,1.9703,1.9703,82100000.0
2008-04-17 03:40:00,1.9703,1.9707,1.9703,1.9706,238400000.0
2008-04-17 03:41:00,1.9706,1.971,1.97045,1.97045,31800000.0
2008-04-17 03:42:00,1.97045,1.9706,1.9703,1.9703,18400000.0
2008-04-17 03:43:00,1.9703,1.9707,1.9703,1.9703,13200000.0
2008-04-17 03:44:00,1.9703,1.9703,1.9701,1.9703,18900000.0
2008-04-17 03:45:00,1.9703,1.9705,1.9703,1.9705,18900000.0
2008-04-17 03:46:00,1.9705,1.9705,1.9705,1.9705,10200000.0
2008-04-17 03:47:00,1.9705,1.9705,1.97,1.9702,83000000.0
2008-04-17 03:48:00,1.9702,1.9704,1.9702,1.9704,237900000.0
2008-04-17 03:49:00,1.9704,1.9706,1.9702,1.9703,635500000.0
2008-04-17 03:50:00,1.9704,1.9704,1.97025,1.9703,325600000.0
2008-04-17 03:51:00,1.9703,1.9704,1.9703,1.9704,412400000.0
2008-04-17 03:52:00,1.9704,1.9705,1.9704,1.9704,179200000.0
2008-04-17 03:53:00,1.9704,1.9708,1.9704,1.9707,12300000.0
2008-04-17 03:54:00,1.9707,1.9707,1.9707,1.9707,13200000.0
2008-04-17 03:55:00,1.9707,1.9707,1.9707,1.9707,272600000.0
2008-04-17 03:56:00,1.9707,1.9709,1.9704,1.9709,876100000.0
2008-04-17 03:57:00,1.9709,1.9709,1.9705,1.9706,597600000.0
2008-04-17 03:58:00,1.9706,1.9706,1.9704,1.9704,308000000.0
2008-04-17 03:59:00,1.9704,1.9707,1.9703,1.9707,322000000.0
2008-04-17 04:00:00,1.9707,1.9708,1.9707,1.9707,663200000.0
2008-04-17 04:01:00,1.9707,1.9707,1.9707,1.9707,246000000.0
2008-04-17 04:02:00,1.9707,1.9708,1.9707,1.9708,300000000.0
2008-04-17 04:03:00,1.9708,1.9708,1.9708,1.9708,156000000.0
2008-04-17 04:04:00,1.9708,1.9708,1.9708,1.9708,340000000.0
2008-04-17 04:05:00,1.9708,1.9709,1.9708,1.9708,462000000.0
2008-04-17 04:06:00,1.9707,1.9707,1.9701,1.9704,460580000.0
2008-04-17 04:07:00,1.9704,1.9705,1.9704,1.9705,322000000.0
2008-04-17 04:08:00,1.9705,1.9707,1.9703,1.9706,418780000.0
2008-04-17 04:09:00,1.9706,1.9708,1.9703,1.9705,341140000.0
2008-04-17 04:10:00,1.9705,1.9707,1.9702,1.9702,143400000.0
2008-04-17 04:11:00,1.9702,1.9705,1.9702,1.9703,400400000.0
2008-04-17 04:12:00,1.9703,1.9705,1.9703,1.9705,239400000.0
2008-04-17 04:13:00,1.9705,1.9705,1.9704,1.9704,223800000.0
2008-04-17 04:14:00,1.9704,1.9704,1.9698,1.9699,330600000.0
2008-04-17 04:15:00,1.9699,1.9699,1.9699,1.9699,9300000.0
2008-04-17 04:16:00,1.9699,1.97,1.9697,1.9697,403700000.0
2008-04-17 04:17:00,1.9697,1.9698,1.9697,1.9697,824800000.0
2008-04-17 04:18:00,1.9697,1.9698,1.9697,1.9698,562800000.0
2008-04-17 04:19:00,1.9698,1.9698,1.9694,1.9695,745500000.0
2008-04-17 04:20:00,1.9695,1.9696,1.9694,1.9694,282800000.0
2008-04-17 04:21:00,1.9694,1.9695,1.9694,1.9695,278400000.0
2008-04-17 04:22:00,1.9695,1.9695,1.9695,1.9695,295600000.0
2008-04-17 04:23:00,1.9695,1.9697,1.9694,1.9696,543600000.0
2008-04-17 04:24:00,1.9696,1.9698,1.9696,1.9697,380400000.0
2008-04-17 04:25:00,1.9697,1.9698,1.9697,1.9697,234000000.0
2008-04-17 04:26:00,1.9697,1.9699,1.9697,1.9697,340700000.0
2008-04-17 04:27:00,1.9697,1.9699,1.9697,1.9698,274860000.0
2008-04-17 04:28:00,1.9698,1.97,1.9694,1.9699,331820000.0
2008-04-17 04:29:00,1.9699,1.97,1.9699,1.9699,396000000.0
2008-04-17 04:30:00,1.9699,1.97,1.9699,1.97,216000000.0
2008-04-17 04:31:00,1.97,1.97,1.9695,1.9699,260080000.0
2008-04-17 04:32:00,1.9699,1.9699,1.9698,1.9698,165600000.0
2008-04-17 04:33:00,1.9698,1.9699,1.9698,1.9698,404400000.0
2008-04-17 04:34:00,1.9698,1.9698,1.9697,1.9697,268800000.0
2008-04-17 04:35:00,1.9697,1.9698,1.9694,1.9696,235180000.0
2008-04-17 04:36:00,1.9696,1.9696,1.9696,1.9696,210000000.0
2008-04-17 04:37:00,1.9696,1.9698,1.9696,1.9698,39300000.0
2008-04-17 04:38:00,1.9698,1.9698,1.9696,1.9698,16200000.0
2008-04-17 04:39:00,1.9698,1.9699,1.9698,1.9699,19200000.0
2008-04-17 04:40:00,1.9699,1.97,1.9699,1.97,12000000.0
2008-04-17 04:41:00,1.97,1.97,1.97,1.97,13500000.0
2008-04-17 04:42:00,1.97,1.97,1.97,1.97,10200000.0
2008-04-17 04:43:00,1.97,1.97,1.97,1.97,12000000.0
2008-04-17 04:44:00,1.97,1.9701,1.97,1.9701,121800000.0
2008-04-17 04:45:00,1.9701,1.9701,1.9701,1.9701,10800000.0
2008-04-17 04:46:00,1.9701,1.9701,1.9701,1.9701,8100000.0
2008-04-17 04:47:00,1.9701,1.9701,1.9701,1.9701,112200000.0
2008-04-17 04:48:00,1.9701,1.9703,1.97,1.97,453600000.0
2008-04-17 04:49:00,1.97,1.9702,1.97,1.9702,189000000.0
2008-04-17 04:50:00,1.9702,1.9706,1.9702,1.9702,200100000.0
2008-04-17 04:51:00,1.9702,1.9705,1.9702,1.9703,213300000.0
2008-04-17 04:52:00,1.9703,1.9707,1.9703,1.9707,62100000.0
2008-04-17 04:53:00,1.9707,1.9708,1.9707,1.9708,22200000.0
2008-04-17 04:54:00,1.9708,1.9709,1.9705,1.9705,29700000.0
2008-04-17 04:55:00,1.9705,1.9708,1.9705,1.9706,57600000.0
2008-04-17 04:56:00,1.9706,1.9707,1.9706,1.9707,14100000.0
2008-04-17 04:57:00,1.9707,1.9707,1.9704,1.9704,72900000.0
2008-04-17 04:58:00,1.9704,1.9706,1.9704,1.9704,166500000.0
2008-04-17 04:59:00,1.9704,1.9706,1.9703,1.9703,383400000.0
2008-04-17 05:00:00,1.9703,1.9705,1.9703,1.9705,192900000.0
2008-04-17 05:01:00,1.9705,1.9712,1.9705,1.9709,143480000.0
2008-04-17 05:02:00,1.9709,1.9709,1.9705,1.9705,218400000.0
2008-04-17 05:03:00,1.9705,1.9707,1.9704,1.9705,381600000.0
2008-04-17 05:04:00,1.9706,1.9708,1.9704,1.9704,231000000.0
2008-04-17 05:05:00,1.9704,1.9709,1.9703,1.9703,424900000.0
2008-04-17 05:06:00,1.9703,1.9709,1.9703,1.9707,274000000.0
2008-04-17 05:07:00,1.9708,1.9709,1.9706,1.9706,633700000.0
2008-04-17 05:08:00,1.9706,1.9706,1.9704,1.9705,399700000.0
2008-04-17 05:09:00,1.9705,1.9708,1.9703,1.9706,901500000.0
2008-04-17 05:10:00,1.9706,1.9708,1.9706,1.9706,57600000.0
2008-04-17 05:11:00,1.9706,1.9709,1.9704,1.9705,306400000.0
2008-04-17 05:12:00,1.9704,1.9704,1.9702,1.9702,602000000.0
2008-04-17 05:13:00,1.9702,1.9703,1.9699,1.9699,465100000.0
2008-04-17 05:14:00,1.9699,1.97,1.9699,1.97,463300000.0
2008-04-17 05:15:00,1.97,1.9703,1.9698,1.97,120300000.0
2008-04-17 05:16:00,1.97,1.97,1.9695,1.9695,397000000.0
2008-04-17 05:17:00,1.9695,1.9698,1.9694,1.9695,287500000.0
2008-04-17 05:18:00,1.9695,1.9695,1.9687,1.9692,234500000.0
2008-04-17 05:19:00,1.9692,1.9694,1.9691,1.9694,297000000.0
2008-04-17 05:20:00,1.9694,1.9694,1.9694,1.9694,12000000.0
2008-04-17 05:21:00,1.9694,1.9695,1.9693,1.9695,15600000.0
2008-04-17 05:22:00,1.9695,1.9695,1.9689,1.9689,100800000.0
2008-04-17 05:23:00,1.9689,1.9689,1.9686,1.9687,448100000.0
2008-04-17 05:24:00,1.9687,1.969,1.9686,1.969,600900000.0
2008-04-17 05:25:00,1.969,1.9692,1.9689,1.969,118200000.0
2008-04-17 05:26:00,1.969,1.969,1.969,1.969,10500000.0
2008-04-17 05:27:00,1.969,1.9692,1.969,1.9692,12000000.0
2008-04-17 05:28:00,1.9692,1.9692,1.9687,1.969,340800000.0
2008-04-17 05:29:00,1.969,1.9691,1.9687,1.9689,511200000.0
2008-04-17 05:30:00,1.9691,1.9691,1.9683,1.9683,586700000.0
2008-04-17 05:31:00,1.9683,1.9685,1.9683,1.9685,308000000.0
2008-04-17 05:32:00,1.9685,1.9688,1.9683,1.9688,369500000.0
2008-04-17 05:33:00,1.9688,1.9688,1.9684,1.9685,384000000.0
2008-04-17 05:34:00,1.9685,1.9686,1.9682,1.9684,401800000.0
2008-04-17 05:35:00,1.9684,1.9686,1.9683,1.9686,393500000.0
2008-04-17 05:36:00,1.9686,1.9687,1.9679,1.968,55400000.0
2008-04-17 05:37:00,1.968,1.9681,1.968,1.9681,27200000.0
2008-04-17 05:38:00,1.9681,1.9683,1.9681,1.9682,33400000.0
2008-04-17 05:39:00,1.9682,1.9683,1.9682,1.9683,12300000.0
2008-04-17 05:40:00,1.9683,1.9684,1.9683,1.9684,11700000.0
2008-04-17 05:41:00,1.9684,1.9684,1.9684,1.9684,9000000.0
2008-04-17 05:42:00,1.9684,1.9684,1.9684,1.9684,9000000.0
2008-04-17 05:43:00,1.9684,1.9686,1.9684,1.9686,11700000.0
2008-04-17 05:44:00,1.9686,1.9686,1.9686,1.9686,8100000.0
2008-04-17 05:45:00,1.9686,1.9689,1.9686,1.9688,156600000.0
2008-04-17 05:46:00,1.9688,1.969,1.9688,1.9689,409500000.0
2008-04-17 05:47:00,1.9689,1.9691,1.9687,1.9687,286100000.0
2008-04-17 05:48:00,1.9687,1.9701,1.9687,1.9695,112700000.0
2008-04-17 05:49:00,1.9695,1.9698,1.9693,1.9695,75600000.0
2008-04-17 05:50:00,1.9695,1.9698,1.9693,1.9698,78600000.0
2008-04-17 05:51:00,1.9698,1.9698,1.9696,1.9696,64200000.0
2008-04-17 05:52:00,1.9696,1.9701,1.9696,1.9699,43800000.0
2008-04-17 05:53:00,1.9699,1.9699,1.9698,1.9698,16200000.0
2008-04-17 05:54:00,1.9698,1.9698,1.9694,1.9697,493900000.0
2008-04-17 05:55:00,1.9697,1.9701,1.9697,1.9697,95100000.0
2008-04-17 05:56:00,1.9697,1.9698,1.9692,1.9696,269100000.0
2008-04-17 05:57:00,1.9696,1.9697,1.9696,1.9697,15000000.0
2008-04-17 05:58:00,1.9697,1.9698,1.9695,1.9698,27500000.0
2008-04-17 05:59:00,1.9698,1.9699,1.9697,1.9697,27400000.0
2008-04-17 06:00:00,1.9697,1.9697,1.9686,1.9686,451600000.0
2008-04-17 06:01:00,1.9686,1.969,1.9684,1.9685,219400000.0
2008-04-17 06:02:00,1.9685,1.9693,1.9685,1.969,369140000.0
2008-04-17 06:03:00,1.969,1.9692,1.969,1.969,108800000.0
2008-04-17 06:04:00,1.969,1.9694,1.969,1.9691,110900000.0
2008-04-17 06:05:00,1.9691,1.9697,1.9691,1.9696,374300000.0
2008-04-17 06:06:00,1.9695,1.9696,1.9691,1.9691,424300000.0
2008-04-17 06:07:00,1.9691,1.9692,1.9682,1.9684,288680000.0
2008-04-17 06:08:00,1.9684,1.9693,1.9683,1.969,662500000.0
2008-04-17 06:09:00,1.969,1.9692,1.9682,1.9686,430800000.0
2008-04-17 06:10:00,1.9686,1.969,1.9686,1.9687,72800000.0
2008-04-17 06:11:00,1.9687,1.9688,1.9684,1.9687,474600000.0
2008-04-17 06:12:00,1.9687,1.9687,1.9681,1.9681,351000000.0
2008-04-17 06:13:00,1.9681,1.9685,1.968,1.9682,843100000.0
2008-04-17 06:14:00,1.9682,1.9682,1.9673,1.9673,549200000.0
2008-04-17 06:15:00,1.9672,1.9678,1.9672,1.9675,741100000.0
2008-04-17 06:16:00,1.9675,1.9684,1.9675,1.9679,775000000.0
2008-04-17 06:17:00,1.9679,1.9681,1.9678,1.9681,393000000.0
2008-04-17 06:18:00,1.9681,1.9685,1.9681,1.9685,683200000.0
2008-04-17 06:19:00,1.9685,1.9688,1.9681,1.9685,924700000.0
2008-04-17 06:20:00,1.9685,1.9685,1.9683,1.9685,364900000.0
2008-04-17 06:21:00,1.9685,1.9691,1.9683,1.9691,491900000.0
2008-04-17 06:22:00,1.9691,1.9691,1.9685,1.969,375200000.0
2008-04-17 06:23:00,1.969,1.969,1.9685,1.969,629940000.0
2008-04-17 06:24:00,1.969,1.9693,1.9684,1.9688,418320000.0
2008-04-17 06:25:00,1.9688,1.9689,1.9687,1.9689,194000000.0
2008-04-17 06:26:00,1.9687,1.9687,1.9683,1.9683,94200000.0
2008-04-17 06:27:00,1.9683,1.9683,1.9675,1.9676,345100000.0
2008-04-17 06:28:00,1.9676,1.9681,1.9675,1.9678,440980000.0
2008-04-17 06:29:00,1.9678,1.968,1.9676,1.9679,435800000.0
2008-04-17 06:30:00,1.9679,1.968,1.9677,1.9677,539400000.0
2008-04-17 06:31:00,1.9677,1.9681,1.9677,1.9677,484400000.0
2008-04-17 06:32:00,1.9677,1.9683,1.9676,1.9682,148540000.0
2008-04-17 06:33:00,1.9682,1.9685,1.9678,1.9681,262100000.0
2008-04-17 06:34:00,1.9681,1.9689,1.968,1.9689,501500000.0
2008-04-17 06:35:00,1.969,1.9693,1.9687,1.9689,305040000.0
2008-04-17 06:36:00,1.969,1.9694,1.9688,1.9694,204280000.0
2008-04-17 06:37:00,1.96925,1.9695,1.9689,1.9689,285380000.0
2008-04-17 06:38:00,1.9689,1.9699,1.9686,1.9689,710760000.0
2008-04-17 06:39:00,1.9689,1.9699,1.9689,1.9695,473800000.0
2008-04-17 06:40:00,1.9695,1.9695,1.9691,1.9693,179200000.0
2008-04-17 06:41:00,1.9693,1.9695,1.9689,1.969,418500000.0
2008-04-17 06:42:00,1.969,1.9695,1.9685,1.9691,455300000.0
2008-04-17 06:43:00,1.9691,1.9691,1.9689,1.9691,69600000.0
2008-04-17 06:44:00,1.9691,1.9691,1.9689,1.969,161200000.0
2008-04-17 06:45:00,1.969,1.9695,1.9686,1.9689,491900000.0
2008-04-17 06:46:00,1.9689,1.969,1.9687,1.9689,237500000.0
2008-04-17 06:47:00,1.9689,1.9691,1.9689,1.9691,286200000.0
2008-04-17 06:48:00,1.9691,1.9691,1.9688,1.9691,29800000.0
2008-04-17 06:49:00,1.9691,1.9692,1.9687,1.9689,147000000.0
2008-04-17 06:50:00,1.9689,1.9689,1.9689,1.9689,11700000.0
2008-04-17 06:51:00,1.9689,1.9694,1.9685,1.9688,205480000.0
2008-04-17 06:52:00,1.9688,1.969,1.9688,1.969,15000000.0
2008-04-17 06:53:00,1.9691,1.9695,1.969,1.969,126460000.0
2008-04-17 06:54:00,1.969,1.9692,1.9688,1.9688,18900000.0
2008-04-17 06:55:00,1.9688,1.9688,1.9683,1.9687,59100000.0
2008-04-17 06:56:00,1.9687,1.9687,1.9685,1.9685,23100000.0
2008-04-17 06:57:00,1.9685,1.9687,1.9685,1.9687,22100000.0
2008-04-17 06:58:00,1.9687,1.9687,1.9687,1.9687,10800000.0
2008-04-17 06:59:00,1.9687,1.9687,1.9687,1.9687,38400000.0
2008-04-17 07:00:00,1.9687,1.9688,1.9687,1.9687,326100000.0
2008-04-17 07:01:00,1.9687,1.9693,1.9686,1.9691,270060000.0
2008-04-17 07:02:00,1.9691,1.9697,1.9691,1.96915,41500000.0
2008-04-17 07:03:00,1.96915,1.96915,1.9691,1.9691,110900000.0
2008-04-17 07:04:00,1.9691,1.9692,1.9691,1.9692,193700000.0
2008-04-17 07:05:00,1.9692,1.9697,1.9692,1.9695,277500000.0
2008-04-17 07:06:00,1.9695,1.9699,1.9694,1.9697,475100000.0
2008-04-17 07:07:00,1.9697,1.9697,1.9694,1.9694,526700000.0
2008-04-17 07:08:00,1.9694,1.9695,1.969,1.9693,740500000.0
2008-04-17 07:09:00,1.9693,1.9698,1.9692,1.9697,197780000.0
2008-04-17 07:10:00,1.9697,1.97,1.9697,1.97,65360000.0
2008-04-17 07:11:00,1.97,1.9701,1.9695,1.9699,76380000.0
2008-04-17 07:12:00,1.9699,1.9702,1.9697,1.9697,209700000.0
2008-04-17 07:13:00,1.9697,1.97,1.9688,1.9693,563500000.0
2008-04-17 07:14:00,1.9693,1.9693,1.9688,1.9692,325500000.0
2008-04-17 07:15:00,1.9692,1.9692,1.9687,1.969,919360000.0
2008-04-17 07:16:00,1.9691,1.9693,1.9688,1.9691,914300000.0
2008-04-17 07:17:00,1.9691,1.9691,1.9685,1.9689,655200000.0
2008-04-17 07:18:00,1.9688,1.9695,1.9688,1.9693,471400000.0
2008-04-17 07:19:00,1.9693,1.9696,1.9693,1.9694,14400000.0
2008-04-17 07:20:00,1.9695,1.9701,1.9693,1.9701,187460000.0
2008-04-17 07:21:00,1.9701,1.9702,1.9693,1.9697,822700000.0
2008-04-17 07:22:00,1.9697,1.97,1.9696,1.97,97000000.0
2008-04-17 07:23:00,1.97,1.97,1.9694,1.9694,167700000.0
2008-04-17 07:24:00,1.9694,1.9701,1.9694,1.9699,455080000.0
2008-04-17 07:25:00,1.9699,1.97015,1.9697,1.96985,821740000.0
2008-04-17 07:26:00,1.96985,1.97055,1.96985,1.97055,9280000.0
2008-04-17 07:27:00,1.97055,1.97105,1.9699,1.9699,144000000.0
2008-04-17 07:28:00,1.9699,1.97035,1.96975,1.96995,20940000.0
2008-04-17 07:29:00,1.96995,1.9709,1.9697,1.9705,96940000.0
2008-04-17 07:30:00,1.9705,1.97155,1.97045,1.9714,488900000.0
2008-04-17 07:31:00,1.97155,1.9723,1.9715,1.9718,60260000.0
2008-04-17 07:32:00,1.9718,1.9722,1.9716,1.9722,75040000.0
2008-04-17 07:33:00,1.9722,1.9722,1.97175,1.97195,16520000.0
2008-04-17 07:34:00,1.9718,1.9721,1.9715,1.9718,57600000.0
2008-04-17 07:35:00,1.9718,1.97205,1.97115,1.9716,22080000.0
2008-04-17 07:36:00,1.9714,1.9716,1.9712,1.9716,9620000.0
2008-04-17 07:37:00,1.9716,1.9717,1.97115,1.9712,23980000.0
2008-04-17 07:38:00,1.9712,1.97125,1.97015,1.9702,60660000.0
2008-04-17 07:39:00,1.9702,1.97115,1.9701,1.971,437980000.0
2008-04-17 07:40:00,1.971,1.9711,1.97085,1.97085,10900000.0
2008-04-17 07:41:00,1.97085,1.9711,1.97065,1.971,8540000.0
2008-04-17 07:42:00,1.971,1.9711,1.9707,1.9709,16340000.0
2008-04-17 07:43:00,1.9709,1.9712,1.9707,1.97105,40120000.0
2008-04-17 07:44:00,1.97105,1.9711,1.97085,1.97085,5520000.0
2008-04-17 07:45:00,1.97085,1.97095,1.9708,1.9708,4480000.0
2008-04-17 07:46:00,1.9708,1.97125,1.9708,1.9709,12580000.0
2008-04-17 07:47:00,1.9709,1.97115,1.9708,1.9711,7740000.0
2008-04-17 07:48:00,1.9711,1.97195,1.9711,1.97175,8000000.0
2008-04-17 07:49:00,1.97135,1.97135,1.9712,1.9712,9040000.0
2008-04-17 07:50:00,1.9712,1.9712,1.9709,1.9709,14980000.0
2008-04-17 07:51:00,1.9708,1.9711,1.97065,1.97095,15680000.0
2008-04-17 07:52:00,1.97095,1.9712,1.97075,1.97095,15180000.0
2008-04-17 07:53:00,1.97095,1.97105,1.9706,1.9708,23640000.0
2008-04-17 07:54:00,1.9708,1.9713,1.9708,1.9713,12960000.0
2008-04-17 07:55:00,1.9713,1.9718,1.9713,1.9715,106060000.0
2008-04-17 07:56:00,1.9715,1.9718,1.9713,1.9718,163360000.0
2008-04-17 07:57:00,1.9718,1.9718,1.9716,1.9718,199640000.0
2008-04-17 07:58:00,1.9718,1.972,1.9718,1.972,139180000.0
2008-04-17 07:59:00,1.972,1.9723,1.9719,1.9722,112680000.0
2008-04-17 08:00:00,1.9722,1.9728,1.9719,1.9727,102192500.0
2008-04-17 08:01:00,1.9727,1.9727,1.9723,1.9724,38712500.0
2008-04-17 08:02:00,1.9724,1.9726,1.9724,1.9726,101580000.0
2008-04-17 08:03:00,1.9726,1.9726,1.9724,1.9726,63800000.0
2008-04-17 08:04:00,1.9726,1.9726,1.9715,1.9719,116260000.0
2008-04-17 08:05:00,1.9719,1.9719,1.9707,1.97075,219120000.0
2008-04-17 08:06:00,1.97075,1.9709,1.9707,1.9707,42280000.0
2008-04-17 08:07:00,1.9707,1.9709,1.97055,1.9706,60800000.0
2008-04-17 08:08:00,1.9706,1.97085,1.9705,1.9708,58480000.0
2008-04-17 08:09:00,1.9708,1.97085,1.9702,1.9706,62640000.0
2008-04-17 08:10:00,1.9706,1.9706,1.9703,1.9704,41600000.0
2008-04-17 08:11:00,1.9704,1.9707,1.9701,1.97015,96180000.0
2008-04-17 08:12:00,1.97015,1.9703,1.97005,1.9701,101280000.0
2008-04-17 08:13:00,1.9701,1.9707,1.9701,1.9704,59360000.0
2008-04-17 08:14:00,1.9704,1.97045,1.9701,1.97035,48700000.0
2008-04-17 08:15:00,1.97035,1.9706,1.97015,1.97055,155060000.0
2008-04-17 08:16:00,1.97055,1.9711,1.97045,1.97095,85340000.0
2008-04-17 08:17:00,1.97095,1.9718,1.97075,1.9713,54440000.0
2008-04-17 08:18:00,1.9713,1.9722,1.9713,1.972,54720000.0
2008-04-17 08:19:00,1.9721,1.9723,1.9719,1.9721,61880000.0
2008-04-17 08:20:00,1.9721,1.97275,1.9721,1.97275,70600000.0
2008-04-17 08:21:00,1.97275,1.97345,1.9727,1.97335,57200000.0
2008-04-17 08:22:00,1.97335,1.97355,1.97315,1.97345,113560000.0
2008-04-17 08:23:00,1.97345,1.97345,1.9726,1.9728,80600000.0
2008-04-17 08:24:00,1.9728,1.9733,1.9726,1.973,66360000.0
2008-04-17 08:25:00,1.973,1.97325,1.9728,1.9728,87580000.0
2008-04-17 08:26:00,1.9728,1.97365,1.9726,1.9734,107800000.0
2008-04-17 08:27:00,1.9734,1.97435,1.97335,1.9741,72520000.0
2008-04-17 08:28:00,1.974,1.9749,1.9739,1.9746,69560000.0
2008-04-17 08:29:00,1.9747,1.9747,1.9738,1.97395,170680000.0
2008-04-17 08:30:00,1.97395,1.97425,1.9737,1.97385,104120000.0
2008-04-17 08:31:00,1.97395,1.97405,1.9737,1.9739,88520000.0
2008-04-17 08:32:00,1.9739,1.9741,1.9735,1.9735,109140000.0
2008-04-17 08:33:00,1.9735,1.97385,1.9733,1.97355,114680000.0
2008-04-17 08:34:00,1.9735,1.9739,1.9734,1.97345,64820000.0
2008-04-17 08:35:00,1.97345,1.97365,1.9731,1.97315,146800000.0
2008-04-17 08:36:00,1.97315,1.9742,1.9731,1.974,170000000.0
2008-04-17 08:37:00,1.974,1.9744,1.974,1.9744,52700000.0
2008-04-17 08:38:00,1.9744,1.9744,1.97385,1.97405,79400000.0
2008-04-17 08:39:00,1.97405,1.97405,1.9733,1.9735,136000000.0
2008-04-17 08:40:00,1.9735,1.9737,1.97345,1.9735,37000000.0
2008-04-17 08:41:00,1.9735,1.9739,1.97335,1.9735,103260000.0
2008-04-17 08:42:00,1.9735,1.974,1.9733,1.9737,91120000.0
2008-04-17 08:43:00,1.9737,1.97385,1.9735,1.9738,223340000.0
2008-04-17 08:44:00,1.9738,1.9744,1.9734,1.9741,236240000.0
2008-04-17 08:45:00,1.9741,1.97595,1.974,1.97555,108620000.0
2008-04-17 08:46:00,1.97555,1.97565,1.97405,1.97465,177480000.0
2008-04-17 08:47:00,1.97465,1.9751,1.9739,1.9743,131700000.0
2008-04-17 08:48:00,1.97415,1.9743,1.97375,1.974,148840000.0
2008-04-17 08:49:00,1.974,1.9741,1.9737,1.974,114660000.0
2008-04-17 08:50:00,1.9741,1.9743,1.9731,1.9731,142380000.0
2008-04-17 08:51:00,1.9731,1.9735,1.97195,1.9722,206420000.0
2008-04-17 08:52:00,1.97235,1.9726,1.9718,1.9722,133400000.0
2008-04-17 08:53:00,1.9722,1.9733,1.9722,1.9724,136340000.0
2008-04-17 08:54:00,1.9727,1.9728,1.9716,1.9716,185380000.0
2008-04-17 08:55:00,1.9716,1.9724,1.9713,1.9723,190880000.0
2008-04-17 08:56:00,1.9723,1.9723,1.97155,1.97165,132700000.0
2008-04-17 08:57:00,1.97165,1.9717,1.9706,1.971,178660000.0
2008-04-17 08:58:00,1.971,1.9712,1.9706,1.9706,100760000.0
2008-04-17 08:59:00,1.9706,1.9712,1.9706,1.9706,74780000.0
2008-04-17 09:00:00,1.9706,1.97085,1.9704,1.97065,69240000.0
2008-04-17 09:01:00,1.97065,1.9709,1.97,1.9707,108940000.0
2008-04-17 09:02:00,1.9707,1.9714,1.9704,1.97055,92460000.0
2008-04-17 09:03:00,1.97065,1.9708,1.9701,1.9705,72380000.0
2008-04-17 09:04:00,1.9703,1.9714,1.9703,1.971,94060000.0
2008-04-17 09:05:00,1.971,1.971,1.97035,1.9707,109280000.0
2008-04-17 09:06:00,1.97065,1.9713,1.9702,1.9705,74060000.0
2008-04-17 09:07:00,1.9703,1.9705,1.97015,1.9704,52100000.0
2008-04-17 09:08:00,1.9706,1.9707,1.9697,1.97005,69600000.0
2008-04-17 09:09:00,1.97015,1.9705,1.9699,1.9699,108260000.0
2008-04-17 09:10:00,1.9699,1.9702,1.969,1.969,162900000.0
2008-04-17 09:11:00,1.969,1.9693,1.9682,1.9686,81920000.0
2008-04-17 09:12:00,1.9686,1.9698,1.9682,1.9698,65780000.0
2008-04-17 09:13:00,1.9697,1.9703,1.9693,1.96975,76060000.0
2008-04-17 09:14:00,1.96975,1.9705,1.9696,1.9696,63040000.0
2008-04-17 09:15:00,1.9696,1.9696,1.96925,1.96945,65700000.0
2008-04-17 09:16:00,1.96945,1.9698,1.96905,1.9691,71800000.0
2008-04-17 09:17:00,1.9691,1.9692,1.96805,1.96895,83080000.0
2008-04-17 09:18:00,1.9689,1.9692,1.96865,1.9689,76540000.0
2008-04-17 09:19:00,1.9689,1.9695,1.9689,1.9695,57380000.0
2008-04-17 09:20:00,1.9695,1.9695,1.9689,1.969,86400000.0
2008-04-17 09:21:00,1.969,1.9691,1.96855,1.96885,90560000.0
2008-04-17 09:22:00,1.96885,1.9689,1.9683,1.9685,97280000.0
2008-04-17 09:23:00,1.9685,1.969,1.96845,1.9688,51980000.0
2008-04-17 09:24:00,1.9688,1.9694,1.9688,1.9692,50740000.0
2008-04-17 09:25:00,1.9692,1.9697,1.9692,1.9694,47900000.0
2008-04-17 09:26:00,1.9694,1.9695,1.969,1.9692,55080000.0
2008-04-17 09:27:00,1.9692,1.9694,1.9691,1.9692,36800000.0
2008-04-17 09:28:00,1.9692,1.9694,1.96875,1.9689,61260000.0
2008-04-17 09:29:00,1.96885,1.9689,1.96845,1.9687,52820000.0
2008-04-17 09:30:00,1.9687,1.969,1.9685,1.9689,46760000.0
2008-04-17 09:31:00,1.9689,1.9692,1.96865,1.96915,79620000.0
2008-04-17 09:32:00,1.96915,1.9693,1.9686,1.9689,82320000.0
2008-04-17 09:33:00,1.9689,1.9696,1.9686,1.9696,66160000.0
2008-04-17 09:34:00,1.9696,1.9696,1.96875,1.9691,57280000.0
2008-04-17 09:35:00,1.9691,1.9694,1.9688,1.9691,63280000.0
2008-04-17 09:36:00,1.9691,1.9695,1.969,1.9694,46700000.0
2008-04-17 09:37:00,1.9694,1.9697,1.9687,1.96945,73480000.0
2008-04-17 09:38:00,1.9695,1.9706,1.96945,1.9704,83900000.0
2008-04-17 09:39:00,1.9702,1.9705,1.9697,1.9697,78200000.0
2008-04-17 09:40:00,1.96975,1.9702,1.9695,1.96955,77020000.0
2008-04-17 09:41:00,1.9695,1.9701,1.96935,1.96935,82380000.0
2008-04-17 09:42:00,1.96935,1.9698,1.96915,1.9694,66680000.0
2008-04-17 09:43:00,1.9694,1.9698,1.9691,1.9697,64000000.0
2008-04-17 09:44:00,1.9696,1.9701,1.9692,1.9697,67000000.0
2008-04-17 09:45:00,1.9697,1.9702,1.96885,1.969,82420000.0
2008-04-17 09:46:00,1.9689,1.9692,1.9683,1.9683,70380000.0
2008-04-17 09:47:00,1.9683,1.9683,1.9677,1.96775,55880000.0
2008-04-17 09:48:00,1.96775,1.9678,1.9672,1.9675,93900000.0
2008-04-17 09:49:00,1.9674,1.9678,1.9674,1.9677,59600000.0
2008-04-17 09:50:00,1.9677,1.9685,1.9676,1.9683,82700000.0
2008-04-17 09:51:00,1.9681,1.9685,1.9678,1.96805,85800000.0
2008-04-17 09:52:00,1.96805,1.9682,1.967,1.9678,108400000.0
2008-04-17 09:53:00,1.9679,1.969,1.96775,1.9689,76700000.0
2008-04-17 09:54:00,1.9689,1.9695,1.9689,1.9692,84500000.0
2008-04-17 09:55:00,1.9692,1.9696,1.9687,1.9688,172100000.0
2008-04-17 09:56:00,1.96885,1.969,1.9683,1.9687,70300000.0
2008-04-17 09:57:00,1.9687,1.9687,1.96705,1.9671,86600000.0
2008-04-17 09:58:00,1.9671,1.9677,1.9667,1.9671,120600000.0
2008-04-17 09:59:00,1.9671,1.9671,1.96625,1.96625,137000000.0
2008-04-17 10:00:00,1.96625,1.9673,1.9662,1.9673,84700000.0
2008-04-17 10:01:00,1.9673,1.9673,1.9669,1.967,62800000.0
2008-04-17 10:02:00,1.967,1.9678,1.96695,1.9674,67400000.0
2008-04-17 10:03:00,1.9674,1.9675,1.9665,1.9672,99600000.0
2008-04-17 10:04:00,1.9672,1.9681,1.9669,1.96785,99100000.0
2008-04-17 10:05:00,1.96785,1.9682,1.9677,1.968,113900000.0
2008-04-17 10:06:00,1.968,1.96855,1.9678,1.9685,172500000.0
2008-04-17 10:07:00,1.96855,1.96855,1.9675,1.968,149400000.0
2008-04-17 10:08:00,1.968,1.9682,1.9678,1.96815,108200000.0
2008-04-17 10:09:00,1.96815,1.9688,1.96815,1.9685,77400000.0
2008-04-17 10:10:00,1.9686,1.9692,1.9684,1.969,97400000.0
2008-04-17 10:11:00,1.969,1.9692,1.96845,1.9688,135500000.0
2008-04-17 10:12:00,1.9688,1.9694,1.9684,1.9688,116800000.0
2008-04-17 10:13:00,1.9688,1.9692,1.96845,1.9689,112800000.0
2008-04-17 10:14:00,1.9689,1.96895,1.9686,1.9686,89100000.0
2008-04-17 10:15:00,1.9686,1.96875,1.96855,1.9686,169600000.0
2008-04-17 10:16:00,1.9686,1.9688,1.96845,1.9688,149300000.0
2008-04-17 10:17:00,1.9688,1.9692,1.9685,1.96875,119900000.0
2008-04-17 10:18:00,1.96875,1.9688,1.9684,1.96855,142300000.0
2008-04-17 10:19:00,1.96855,1.969,1.9684,1.969,136200000.0
2008-04-17 10:20:00,1.969,1.9695,1.96885,1.9694,96700000.0
2008-04-17 10:21:00,1.9694,1.9694,1.9686,1.9689,158900000.0
2008-04-17 10:22:00,1.9688,1.9692,1.9686,1.9691,107000000.0
2008-04-17 10:23:00,1.9692,1.97005,1.9692,1.9693,77700000.0
2008-04-17 10:24:00,1.9695,1.97,1.96935,1.97,79400000.0
2008-04-17 10:25:00,1.97,1.9703,1.9696,1.9699,87600000.0
2008-04-17 10:26:00,1.9699,1.9699,1.9695,1.9696,47500000.0
2008-04-17 10:27:00,1.9696,1.9701,1.9695,1.9698,69900000.0
2008-04-17 10:28:00,1.9698,1.9706,1.9687,1.9699,86900000.0
2008-04-17 10:29:00,1.96985,1.9703,1.9696,1.97005,84300000.0
2008-04-17 10:30:00,1.97005,1.97005,1.9694,1.9697,74400000.0
2008-04-17 10:31:00,1.9697,1.9697,1.96885,1.9697,64000000.0
2008-04-17 10:32:00,1.9697,1.9698,1.9691,1.9691,59400000.0
2008-04-17 10:33:00,1.9691,1.9694,1.969,1.9692,64600000.0
2008-04-17 10:34:00,1.9692,1.9693,1.969,1.96915,54900000.0
2008-04-17 10:35:00,1.96915,1.9693,1.9689,1.9692,69100000.0
2008-04-17 10:36:00,1.9692,1.9694,1.96895,1.9691,49500000.0
2008-04-17 10:37:00,1.9691,1.9693,1.9687,1.9688,111500000.0
2008-04-17 10:38:00,1.9688,1.9688,1.96845,1.9688,111900000.0
2008-04-17 10:39:00,1.9688,1.9689,1.96805,1.9684,82100000.0
2008-04-17 10:40:00,1.9683,1.9687,1.9683,1.9686,71800000.0
2008-04-17 10:41:00,1.9686,1.9686,1.9683,1.9683,102100000.0
2008-04-17 10:42:00,1.9683,1.9687,1.9683,1.9685,97800000.0
2008-04-17 10:43:00,1.9685,1.9689,1.9683,1.9686,76300000.0
2008-04-17 10:44:00,1.9686,1.9687,1.9684,1.9685,97400000.0
2008-04-17 10:45:00,1.9685,1.9685,1.9678,1.9678,59200000.0
2008-04-17 10:46:00,1.9678,1.9679,1.9675,1.9677,80800000.0
2008-04-17 10:47:00,1.9677,1.9686,1.9677,1.968,66000000.0
2008-04-17 10:48:00,1.968,1.9687,1.96785,1.9683,68000000.0
2008-04-17 10:49:00,1.9683,1.9686,1.9682,1.9684,64300000.0
2008-04-17 10:50:00,1.9684,1.9691,1.96825,1.9688,73200000.0
2008-04-17 10:51:00,1.9689,1.9697,1.9688,1.9692,87100000.0
2008-04-17 10:52:00,1.9692,1.9699,1.9687,1.9699,88600000.0
2008-04-17 10:53:00,1.9699,1.97105,1.9695,1.971,95100000.0
2008-04-17 10:54:00,1.971,1.971,1.97025,1.97095,111500000.0
2008-04-17 10:55:00,1.97095,1.97195,1.9709,1.9718,111300000.0
2008-04-17 10:56:00,1.9719,1.97255,1.9716,1.9716,133700000.0
2008-04-17 10:57:00,1.9716,1.9725,1.9716,1.9719,106900000.0
2008-04-17 10:58:00,1.9719,1.97235,1.97145,1.9723,69600000.0
2008-04-17 10:59:00,1.9723,1.9723,1.9718,1.9722,319100000.0
2008-04-17 11:00:00,1.9722,1.9728,1.972,1.9728,98900000.0
2008-04-17 11:01:00,1.9728,1.9732,1.9725,1.9731,45700000.0
2008-04-17 11:02:00,1.9731,1.9733,1.9726,1.9728,77700000.0
2008-04-17 11:03:00,1.9729,1.9731,1.9724,1.97245,113400000.0
2008-04-17 11:04:00,1.97245,1.9725,1.97215,1.9724,57700000.0
2008-04-17 11:05:00,1.9724,1.9736,1.972,1.9736,98400000.0
2008-04-17 11:06:00,1.9736,1.9736,1.9731,1.9734,76700000.0
2008-04-17 11:07:00,1.9734,1.974,1.9733,1.9737,173700000.0
2008-04-17 11:08:00,1.9737,1.9738,1.9731,1.9733,113300000.0
2008-04-17 11:09:00,1.9733,1.9735,1.9728,1.9735,105500000.0
2008-04-17 11:10:00,1.9735,1.9737,1.97325,1.9735,73000000.0
2008-04-17 11:11:00,1.9735,1.9743,1.9734,1.9741,58000000.0
2008-04-17 11:12:00,1.9741,1.9742,1.9734,1.974,90300000.0
2008-04-17 11:13:00,1.974,1.9741,1.9731,1.9734,85300000.0
2008-04-17 11:14:00,1.9735,1.9739,1.9735,1.97385,56700000.0
2008-04-17 11:15:00,1.9739,1.9744,1.97315,1.9737,85200000.0
2008-04-17 11:16:00,1.9737,1.974,1.9736,1.97395,103000000.0
2008-04-17 11:17:00,1.97395,1.9743,1.9739,1.9741,77900000.0
2008-04-17 11:18:00,1.9741,1.9741,1.9734,1.9738,95900000.0
2008-04-17 11:19:00,1.9738,1.9738,1.97245,1.97245,90600000.0
2008-04-17 11:20:00,1.97245,1.97325,1.97245,1.97305,96700000.0
2008-04-17 11:21:00,1.97305,1.9734,1.97265,1.9727,118900000.0
2008-04-17 11:22:00,1.9727,1.973,1.9725,1.9726,169600000.0
2008-04-17 11:23:00,1.9726,1.9733,1.9722,1.9722,169200000.0
2008-04-17 11:24:00,1.9722,1.9729,1.9722,1.97265,110700000.0
2008-04-17 11:25:00,1.97265,1.9731,1.97265,1.973,174300000.0
2008-04-17 11:26:00,1.973,1.9735,1.9729,1.9731,117300000.0
2008-04-17 11:27:00,1.9731,1.9737,1.9729,1.9737,196500000.0
2008-04-17 11:28:00,1.9737,1.9737,1.9731,1.97315,221800000.0
2008-04-17 11:29:00,1.97315,1.9739,1.97315,1.9736,141500000.0
2008-04-17 11:30:00,1.9736,1.9739,1.973,1.973,127700000.0
2008-04-17 11:31:00,1.973,1.97395,1.97295,1.97395,135700000.0
2008-04-17 11:32:00,1.9739,1.9744,1.9739,1.9743,98500000.0
2008-04-17 11:33:00,1.9743,1.9745,1.97415,1.97415,56400000.0
2008-04-17 11:34:00,1.97425,1.97445,1.97415,1.9743,66200000.0
2008-04-17 11:35:00,1.9743,1.9752,1.97425,1.9749,66300000.0
2008-04-17 11:36:00,1.97495,1.9752,1.9746,1.9746,77000000.0
2008-04-17 11:37:00,1.9746,1.9751,1.97425,1.97485,73800000.0
2008-04-17 11:38:00,1.9747,1.9751,1.9746,1.9751,103300000.0
2008-04-17 11:39:00,1.975,1.9752,1.9748,1.9751,46600000.0
2008-04-17 11:40:00,1.9751,1.9761,1.9751,1.9761,93300000.0
2008-04-17 11:41:00,1.9761,1.9761,1.9751,1.9755,96000000.0
2008-04-17 11:42:00,1.9755,1.9769,1.9754,1.97655,194900000.0
2008-04-17 11:43:00,1.97655,1.9768,1.97595,1.9763,100400000.0
2008-04-17 11:44:00,1.9763,1.9765,1.9761,1.9763,65000000.0
2008-04-17 11:45:00,1.9763,1.9767,1.9759,1.9759,141700000.0
2008-04-17 11:46:00,1.9759,1.9779,1.9759,1.9778,158200000.0
2008-04-17 11:47:00,1.9778,1.97915,1.97765,1.97905,122200000.0
2008-04-17 11:48:00,1.9793,1.97955,1.9785,1.97955,115000000.0
2008-04-17 11:49:00,1.97955,1.9796,1.9786,1.9788,186600000.0
2008-04-17 11:50:00,1.9788,1.9792,1.9788,1.9792,192500000.0
2008-04-17 11:51:00,1.9792,1.9793,1.9788,1.9792,110500000.0
2008-04-17 11:52:00,1.9792,1.98,1.9791,1.9796,79500000.0
2008-04-17 11:53:00,1.9796,1.9798,1.9789,1.97915,103100000.0
2008-04-17 11:54:00,1.97915,1.9796,1.979,1.9793,99100000.0
2008-04-17 11:55:00,1.9793,1.9797,1.9788,1.9797,92300000.0
2008-04-17 11:56:00,1.9797,1.9805,1.97955,1.9801,112200000.0
2008-04-17 11:57:00,1.9801,1.9804,1.9795,1.9804,121100000.0
2008-04-17 11:58:00,1.9804,1.9806,1.97965,1.98,82200000.0
2008-04-17 11:59:00,1.98,1.98,1.9787,1.9788,187200000.0
2008-04-17 12:00:00,1.97875,1.9788,1.9781,1.9785,124700000.0
2008-04-17 12:01:00,1.97845,1.97895,1.9784,1.9788,85200000.0
2008-04-17 12:02:00,1.9789,1.9799,1.9786,1.9795,83400000.0
2008-04-17 12:03:00,1.9795,1.9799,1.9794,1.9796,224500000.0
2008-04-17 12:04:00,1.9796,1.9796,1.9788,1.97885,159400000.0
2008-04-17 12:05:00,1.97885,1.9792,1.97875,1.9791,149400000.0
2008-04-17 12:06:00,1.9791,1.9791,1.9782,1.9783,73600000.0
2008-04-17 12:07:00,1.9781,1.9785,1.9777,1.97775,73800000.0
2008-04-17 12:08:00,1.97775,1.9783,1.9777,1.9781,66500000.0
2008-04-17 12:09:00,1.9781,1.9784,1.9779,1.9784,49100000.0
2008-04-17 12:10:00,1.9784,1.9794,1.9783,1.9789,82700000.0
2008-04-17 12:11:00,1.9789,1.9796,1.9789,1.97925,108400000.0
2008-04-17 12:12:00,1.97925,1.98,1.97925,1.9798,85000000.0
2008-04-17 12:13:00,1.9798,1.9799,1.97875,1.979,79300000.0
2008-04-17 12:14:00,1.979,1.979,1.9786,1.97875,56400000.0
2008-04-17 12:15:00,1.97875,1.9792,1.9787,1.9791,78100000.0
2008-04-17 12:16:00,1.9791,1.97955,1.9788,1.97945,121600000.0
2008-04-17 12:17:00,1.97945,1.97955,1.97875,1.979,90100000.0
2008-04-17 12:18:00,1.979,1.9794,1.9788,1.9793,70500000.0
2008-04-17 12:19:00,1.9793,1.9804,1.9792,1.9804,75300000.0
2008-04-17 12:20:00,1.9805,1.9834,1.9805,1.9831,103500000.0
2008-04-17 12:21:00,1.9829,1.9836,1.9826,1.9826,216600000.0
2008-04-17 12:22:00,1.9826,1.9836,1.9824,1.9834,269500000.0
2008-04-17 12:23:00,1.9834,1.9839,1.9833,1.98385,171100000.0
2008-04-17 12:24:00,1.9839,1.9846,1.98365,1.98375,92900000.0
2008-04-17 12:25:00,1.98375,1.9839,1.9828,1.9833,120300000.0
2008-04-17 12:26:00,1.9834,1.984,1.983,1.9839,84500000.0
2008-04-17 12:27:00,1.9839,1.9854,1.98385,1.9852,86900000.0
2008-04-17 12:28:00,1.9852,1.9856,1.985,1.9856,82300000.0
2008-04-17 12:29:00,1.9856,1.9856,1.985,1.9854,92200000.0
2008-04-17 12:30:00,1.9854,1.9854,1.984,1.9846,129400000.0
2008-04-17 12:31:00,1.9845,1.9852,1.98395,1.98495,109500000.0
2008-04-17 12:32:00,1.98495,1.9852,1.9837,1.98405,87700000.0
2008-04-17 12:33:00,1.9841,1.9853,1.9841,1.9845,130200000.0
2008-04-17 12:34:00,1.9844,1.985,1.98425,1.9847,150600000.0
2008-04-17 12:35:00,1.9847,1.9852,1.9845,1.98475,96000000.0
2008-04-17 12:36:00,1.9848,1.9854,1.9846,1.9854,125000000.0
2008-04-17 12:37:00,1.9854,1.98685,1.98525,1.9868,94800000.0
2008-04-17 12:38:00,1.9869,1.9871,1.9867,1.987,78200000.0
2008-04-17 12:39:00,1.987,1.9873,1.9864,1.98695,73500000.0
2008-04-17 12:40:00,1.98705,1.9876,1.9864,1.9871,76700000.0
2008-04-17 12:41:00,1.9871,1.9874,1.9869,1.987,76200000.0
2008-04-17 12:42:00,1.987,1.9875,1.987,1.9874,52100000.0
2008-04-17 12:43:00,1.9874,1.9879,1.9867,1.9873,87700000.0
2008-04-17 12:44:00,1.9873,1.9875,1.987,1.9874,88800000.0
2008-04-17 12:45:00,1.9872,1.9875,1.98685,1.9872,69700000.0
2008-04-17 12:46:00,1.9872,1.9878,1.9871,1.9878,72100000.0
2008-04-17 12:47:00,1.9878,1.9879,1.9869,1.9873,104700000.0
2008-04-17 12:48:00,1.9875,1.9881,1.9873,1.98735,97500000.0
2008-04-17 12:49:00,1.98745,1.9886,1.98745,1.9875,96000000.0
2008-04-17 12:50:00,1.9875,1.988,1.9875,1.988,86600000.0
2008-04-17 12:51:00,1.988,1.9881,1.98765,1.9878,67700000.0
2008-04-17 12:52:00,1.9878,1.9878,1.9873,1.9875,76500000.0
2008-04-17 12:53:00,1.9875,1.9875,1.9867,1.9867,69100000.0
2008-04-17 12:54:00,1.9867,1.9876,1.98595,1.9861,92100000.0
2008-04-17 12:55:00,1.9861,1.9862,1.9853,1.98605,78600000.0
2008-04-17 12:56:00,1.98605,1.9867,1.9854,1.9865,86000000.0
2008-04-17 12:57:00,1.9866,1.9871,1.9863,1.9866,85900000.0
2008-04-17 12:58:00,1.9864,1.9879,1.9864,1.98765,80000000.0
2008-04-17 12:59:00,1.98765,1.988,1.9873,1.9878,68900000.0
2008-04-17 13:00:00,1.9878,1.9885,1.98705,1.9875,80500000.0
2008-04-17 13:01:00,1.9876,1.9886,1.9873,1.9883,88900000.0
2008-04-17 13:02:00,1.98825,1.9886,1.98805,1.9882,82900000.0
2008-04-17 13:03:00,1.9882,1.9886,1.988,1.9884,86600000.0
2008-04-17 13:04:00,1.9885,1.9894,1.9882,1.9882,68900000.0
2008-04-17 13:05:00,1.9882,1.9884,1.9878,1.9881,65400000.0
2008-04-17 13:06:00,1.9881,1.9895,1.98765,1.9893,76900000.0
2008-04-17 13:07:00,1.9893,1.9895,1.9884,1.9884,97400000.0
2008-04-17 13:08:00,1.9884,1.9887,1.9878,1.9882,82200000.0
2008-04-17 13:09:00,1.9882,1.9888,1.9881,1.9881,69300000.0
2008-04-17 13:10:00,1.9881,1.9885,1.98775,1.9881,80500000.0
2008-04-17 13:11:00,1.9881,1.9896,1.988,1.9889,84800000.0
2008-04-17 13:12:00,1.9889,1.98925,1.9887,1.9892,86800000.0
2008-04-17 13:13:00,1.9893,1.9894,1.9885,1.9891,84000000.0
2008-04-17 13:14:00,1.9891,1.9898,1.9889,1.9892,86200000.0
2008-04-17 13:15:00,1.9892,1.9897,1.989,1.98955,72300000.0
2008-04-17 13:16:00,1.98955,1.99,1.9893,1.98955,55000000.0
2008-04-17 13:17:00,1.9895,1.9896,1.98825,1.9883,79400000.0
2008-04-17 13:18:00,1.9883,1.9889,1.9878,1.98825,112600000.0
2008-04-17 13:19:00,1.98825,1.98825,1.9879,1.9882,63000000.0
2008-04-17 13:20:00,1.9882,1.9882,1.988,1.988,44600000.0
2008-04-17 13:21:00,1.988,1.9881,1.98725,1.98725,56900000.0
2008-04-17 13:22:00,1.9873,1.9881,1.9872,1.988,72900000.0
2008-04-17 13:23:00,1.9879,1.9879,1.9875,1.98755,51900000.0
2008-04-17 13:24:00,1.98755,1.9877,1.9873,1.9877,62500000.0
2008-04-17 13:25:00,1.9877,1.9877,1.98665,1.98675,84800000.0
2008-04-17 13:26:00,1.98675,1.98735,1.98665,1.9872,64700000.0
2008-04-17 13:27:00,1.9872,1.9879,1.9871,1.9876,88000000.0
2008-04-17 13:28:00,1.9876,1.9877,1.9874,1.98755,65600000.0
2008-04-17 13:29:00,1.98755,1.9878,1.9875,1.9876,44000000.0
2008-04-17 13:30:00,1.9876,1.9882,1.9876,1.988,57800000.0
2008-04-17 13:31:00,1.988,1.988,1.9877,1.9879,50600000.0
2008-04-17 13:32:00,1.9879,1.9881,1.9874,1.98745,122000000.0
2008-04-17 13:33:00,1.98745,1.9875,1.98715,1.9872,78700000.0
2008-04-17 13:34:00,1.9872,1.9875,1.9872,1.98735,68800000.0
2008-04-17 13:35:00,1.98735,1.9874,1.98715,1.9872,46600000.0
2008-04-17 13:36:00,1.9872,1.9872,1.9867,1.987,109000000.0
2008-04-17 13:37:00,1.987,1.9877,1.987,1.9877,62500000.0
2008-04-17 13:38:00,1.9877,1.9884,1.9877,1.9883,55600000.0
2008-04-17 13:39:00,1.9883,1.9885,1.988,1.9881,71200000.0
2008-04-17 13:40:00,1.9881,1.9884,1.9877,1.9879,50800000.0
2008-04-17 13:41:00,1.9879,1.9886,1.9879,1.9885,66500000.0
2008-04-17 13:42:00,1.9887,1.9887,1.9877,1.9878,88500000.0
2008-04-17 13:43:00,1.9878,1.988,1.9873,1.98755,72700000.0
2008-04-17 13:44:00,1.98755,1.9877,1.98745,1.9875,132200000.0
2008-04-17 13:45:00,1.9875,1.99085,1.9874,1.99085,120200000.0
2008-04-17 13:46:00,1.991,1.99205,1.9886,1.9904,219700000.0
2008-04-17 13:47:00,1.9905,1.9927,1.9905,1.9914,145000000.0
2008-04-17 13:48:00,1.99125,1.99125,1.98965,1.9903,232200000.0
2008-04-17 13:49:00,1.9903,1.9906,1.9892,1.9899,127900000.0
2008-04-17 13:50:00,1.9901,1.9911,1.9894,1.9901,85200000.0
2008-04-17 13:51:00,1.9904,1.9916,1.9904,1.9908,128800000.0
2008-04-17 13:52:00,1.9908,1.9925,1.9905,1.9921,102200000.0
2008-04-17 13:53:00,1.9921,1.9921,1.9905,1.99115,151800000.0
2008-04-17 13:54:00,1.99125,1.9921,1.9911,1.9917,78700000.0
2008-04-17 13:55:00,1.9919,1.992,1.99055,1.9912,167000000.0
2008-04-17 13:56:00,1.9912,1.9926,1.991,1.9924,106900000.0
2008-04-17 13:57:00,1.9924,1.9939,1.9918,1.99375,93500000.0
2008-04-17 13:58:00,1.99375,1.9964,1.9937,1.9957,164100000.0
2008-04-17 13:59:00,1.9957,1.996,1.9949,1.9958,116500000.0
2008-04-17 14:00:00,1.9958,1.996,1.9953,1.9959,166900000.0
2008-04-17 14:01:00,1.9959,1.9966,1.9952,1.99615,137500000.0
2008-04-17 14:02:00,1.99615,1.9972,1.99565,1.997,130800000.0
2008-04-17 14:03:00,1.997,1.9975,1.9961,1.9973,107300000.0
2008-04-17 14:04:00,1.9973,1.9973,1.9956,1.997,75600000.0
2008-04-17 14:05:00,1.997,1.9971,1.9958,1.9959,82900000.0
2008-04-17 14:06:00,1.9959,1.9964,1.9955,1.9964,69700000.0
2008-04-17 14:07:00,1.9964,1.9964,1.9957,1.9961,65700000.0
2008-04-17 14:08:00,1.9961,1.9961,1.9945,1.9945,121100000.0
2008-04-17 14:09:00,1.9945,1.9947,1.9935,1.9937,86500000.0
2008-04-17 14:10:00,1.9935,1.994,1.9934,1.994,385300000.0
2008-04-17 14:11:00,1.994,1.9949,1.9938,1.9944,75700000.0
2008-04-17 14:12:00,1.9944,1.9948,1.9937,1.9945,90700000.0
2008-04-17 14:13:00,1.99445,1.9951,1.994,1.9951,74000000.0
2008-04-17 14:14:00,1.9949,1.9949,1.9943,1.9943,78600000.0
2008-04-17 14:15:00,1.9943,1.9945,1.9939,1.9939,72400000.0
2008-04-17 14:16:00,1.9939,1.9941,1.9934,1.9938,87300000.0
2008-04-17 14:17:00,1.9938,1.9942,1.993,1.993,121400000.0
2008-04-17 14:18:00,1.993,1.9932,1.9926,1.993,56300000.0
2008-04-17 14:19:00,1.9928,1.9933,1.99245,1.9933,69700000.0
2008-04-17 14:20:00,1.9933,1.9936,1.9928,1.9928,72000000.0
2008-04-17 14:21:00,1.9928,1.9928,1.9921,1.9926,63000000.0
2008-04-17 14:22:00,1.9926,1.9929,1.9921,1.9924,59400000.0
2008-04-17 14:23:00,1.9924,1.994,1.9924,1.9939,68300000.0
2008-04-17 14:24:00,1.9939,1.9939,1.9932,1.9939,71600000.0
2008-04-17 14:25:00,1.9939,1.9939,1.9928,1.9929,52800000.0
2008-04-17 14:26:00,1.9929,1.99345,1.9924,1.9932,173900000.0
2008-04-17 14:27:00,1.9932,1.99325,1.99235,1.9925,249200000.0
2008-04-17 14:28:00,1.9925,1.9933,1.99235,1.9929,191200000.0
2008-04-17 14:29:00,1.99295,1.99315,1.9917,1.9922,186900000.0
2008-04-17 14:30:00,1.9923,1.99365,1.9923,1.99355,288900000.0
2008-04-17 14:31:00,1.9935,1.9945,1.9934,1.9945,174900000.0
2008-04-17 14:32:00,1.99445,1.99495,1.99405,1.99445,200900000.0
2008-04-17 14:33:00,1.99445,1.99455,1.99375,1.9944,164300000.0
2008-04-17 14:34:00,1.9944,1.99465,1.99315,1.99375,128200000.0
2008-04-17 14:35:00,1.99365,1.99375,1.9931,1.9931,218500000.0
2008-04-17 14:36:00,1.9931,1.99325,1.9921,1.9922,240900000.0
2008-04-17 14:37:00,1.99235,1.99235,1.9913,1.9916,284300000.0
2008-04-17 14:38:00,1.9916,1.99165,1.99115,1.9912,52300000.0
2008-04-17 14:39:00,1.9912,1.99125,1.9904,1.9905,88000000.0
2008-04-17 14:40:00,1.99045,1.9908,1.99045,1.99045,107100000.0
2008-04-17 14:41:00,1.99045,1.99055,1.99005,1.99045,115000000.0
2008-04-17 14:42:00,1.99055,1.9906,1.99,1.9904,107500000.0
2008-04-17 14:43:00,1.9904,1.991,1.9901,1.99095,97600000.0
2008-04-17 14:44:00,1.99085,1.99095,1.9899,1.9906,83700000.0
2008-04-17 14:45:00,1.9906,1.9906,1.98995,1.99,104700000.0
2008-04-17 14:46:00,1.99,1.9901,1.9898,1.99,66300000.0
2008-04-17 14:47:00,1.99,1.9902,1.99,1.99005,74700000.0
2008-04-17 14:48:00,1.99005,1.9903,1.98925,1.9897,105400000.0
2008-04-17 14:49:00,1.9897,1.9897,1.98865,1.98865,65100000.0
2008-04-17 14:50:00,1.98865,1.98945,1.9883,1.98935,112300000.0
2008-04-17 14:51:00,1.98935,1.9894,1.98815,1.98815,120500000.0
2008-04-17 14:52:00,1.98815,1.9883,1.98795,1.988,47200000.0
2008-04-17 14:53:00,1.988,1.98805,1.9868,1.9868,77300000.0
2008-04-17 14:54:00,1.9867,1.98755,1.98655,1.9871,91400000.0
2008-04-17 14:55:00,1.9871,1.9871,1.9862,1.98675,157500000.0
2008-04-17 14:56:00,1.98675,1.98695,1.9862,1.9864,138200000.0
2008-04-17 14:57:00,1.98635,1.9873,1.9863,1.98725,133600000.0
2008-04-17 14:58:00,1.98725,1.98765,1.98685,1.98695,70600000.0
2008-04-17 14:59:00,1.98695,1.9872,1.9869,1.9871,48800000.0
2008-04-17 15:00:00,1.9871,1.9874,1.9869,1.98705,153200000.0
2008-04-17 15:01:00,1.98715,1.98715,1.98565,1.98565,296400000.0
2008-04-17 15:02:00,1.98565,1.986,1.985,1.98505,268600000.0
2008-04-17 15:03:00,1.98505,1.98605,1.98505,1.98575,364400000.0
2008-04-17 15:04:00,1.98575,1.98615,1.98565,1.98605,294000000.0
2008-04-17 15:05:00,1.98605,1.98625,1.9852,1.9852,266800000.0
2008-04-17 15:06:00,1.9852,1.9856,1.9851,1.9852,62600000.0
2008-04-17 15:07:00,1.9852,1.9855,1.98485,1.9851,81000000.0
2008-04-17 15:08:00,1.9849,1.9854,1.9849,1.9853,26100000.0
2008-04-17 15:09:00,1.9853,1.9856,1.9853,1.9856,20100000.0
2008-04-17 15:10:00,1.9856,1.9858,1.98525,1.98525,31100000.0
2008-04-17 15:11:00,1.9854,1.986,1.98525,1.9856,92100000.0
2008-04-17 15:12:00,1.9856,1.9858,1.9846,1.9848,25300000.0
2008-04-17 15:13:00,1.9844,1.9848,1.9843,1.9848,31000000.0
2008-04-17 15:14:00,1.9848,1.9853,1.9845,1.9846,33400000.0
2008-04-17 15:15:00,1.9846,1.9853,1.9845,1.9851,35500000.0
2008-04-17 15:16:00,1.9851,1.986,1.9851,1.9859,36200000.0
2008-04-17 15:17:00,1.9859,1.9866,1.9858,1.9866,23500000.0
2008-04-17 15:18:00,1.9866,1.98685,1.9865,1.9866,72100000.0
2008-04-17 15:19:00,1.9866,1.98675,1.98605,1.98615,316800000.0
2008-04-17 15:20:00,1.98615,1.9868,1.98605,1.9868,233000000.0
2008-04-17 15:21:00,1.9868,1.987,1.98655,1.9868,163000000.0
2008-04-17 15:22:00,1.9868,1.9871,1.9866,1.98665,262900000.0
2008-04-17 15:23:00,1.98665,1.9871,1.9866,1.9867,82500000.0
2008-04-17 15:24:00,1.9867,1.9869,1.9866,1.9868,14400000.0
2008-04-17 15:25:00,1.9868,1.9869,1.9865,1.9867,46000000.0
2008-04-17 15:26:00,1.9867,1.9869,1.98645,1.9869,124900000.0
2008-04-17 15:27:00,1.9869,1.9873,1.9869,1.987,168200000.0
2008-04-17 15:28:00,1.987,1.9872,1.987,1.9872,19900000.0
2008-04-17 15:29:00,1.9872,1.9873,1.98665,1.9868,40600000.0
2008-04-17 15:30:00,1.9868,1.9875,1.9868,1.9874,49600000.0
2008-04-17 15:31:00,1.9874,1.9875,1.987,1.9873,56900000.0
2008-04-17 15:32:00,1.9873,1.98745,1.987,1.98705,157100000.0
2008-04-17 15:33:00,1.98705,1.9877,1.987,1.98745,224900000.0
2008-04-17 15:34:00,1.98745,1.98765,1.98705,1.9873,202000000.0
2008-04-17 15:35:00,1.9873,1.9882,1.98725,1.988,68000000.0
2008-04-17 15:36:00,1.988,1.9882,1.9876,1.9876,66900000.0
2008-04-17 15:37:00,1.9876,1.9879,1.9871,1.9871,76900000.0
2008-04-17 15:38:00,1.9871,1.9871,1.9868,1.987,47100000.0
2008-04-17 15:39:00,1.987,1.9872,1.9867,1.9871,35900000.0
2008-04-17 15:40:00,1.9871,1.9875,1.9868,1.9875,25000000.0
2008-04-17 15:41:00,1.9875,1.9876,1.9868,1.987,52200000.0
2008-04-17 15:42:00,1.987,1.9875,1.9869,1.9872,28600000.0
2008-04-17 15:43:00,1.9872,1.9881,1.987,1.9881,29900000.0
2008-04-17 15:44:00,1.9882,1.989,1.9881,1.9888,32700000.0
2008-04-17 15:45:00,1.9888,1.9888,1.9883,1.9885,49600000.0
2008-04-17 15:46:00,1.9885,1.9889,1.9882,1.9887,75700000.0
2008-04-17 15:47:00,1.9887,1.989,1.9883,1.9888,51400000.0
2008-04-17 15:48:00,1.9888,1.9888,1.9883,1.9885,21400000.0
2008-04-17 15:49:00,1.9885,1.9895,1.9885,1.9892,24900000.0
2008-04-17 15:50:00,1.9892,1.9892,1.9882,1.9884,51000000.0
2008-04-17 15:51:00,1.9886,1.989,1.9884,1.9889,37100000.0
2008-04-17 15:52:00,1.9889,1.9894,1.9888,1.9892,105500000.0
2008-04-17 15:53:00,1.9892,1.99,1.989,1.9895,28700000.0
2008-04-17 15:54:00,1.9895,1.9897,1.989,1.989,90400000.0
2008-04-17 15:55:00,1.989,1.9896,1.9889,1.9896,29000000.0
2008-04-17 15:56:00,1.9896,1.9896,1.9894,1.9895,13700000.0
2008-04-17 15:57:00,1.9895,1.9896,1.9891,1.9892,35500000.0
2008-04-17 15:58:00,1.9892,1.9901,1.9892,1.99,23000000.0
2008-04-17 15:59:00,1.9901,1.9906,1.9887,1.9887,240200000.0
2008-04-17 16:00:00,1.9887,1.989,1.9871,1.9872,214400000.0
2008-04-17 16:01:00,1.9872,1.9875,1.9856,1.9867,77600000.0
2008-04-17 16:02:00,1.9867,1.9868,1.9851,1.9856,235600000.0
2008-04-17 16:03:00,1.9856,1.9863,1.9852,1.9863,49300000.0
2008-04-17 16:04:00,1.9863,1.9868,1.98585,1.9868,83700000.0
2008-04-17 16:05:00,1.9868,1.987,1.9859,1.9862,105600000.0
2008-04-17 16:06:00,1.9862,1.9869,1.9859,1.9869,57200000.0
2008-04-17 16:07:00,1.9869,1.9869,1.9856,1.986,62500000.0
2008-04-17 16:08:00,1.986,1.9871,1.986,1.987,25000000.0
2008-04-17 16:09:00,1.987,1.9874,1.9866,1.9874,54200000.0
2008-04-17 16:10:00,1.9874,1.9876,1.98695,1.9876,24900000.0
2008-04-17 16:11:00,1.9876,1.98795,1.9873,1.9876,199000000.0
2008-04-17 16:12:00,1.98765,1.9897,1.9874,1.9892,138800000.0
2008-04-17 16:13:00,1.9892,1.9894,1.9889,1.9893,84200000.0
2008-04-17 16:14:00,1.9893,1.9903,1.9891,1.9902,36400000.0
2008-04-17 16:15:00,1.9902,1.99115,1.98995,1.99095,439800000.0
2008-04-17 16:16:00,1.99095,1.99135,1.99035,1.99105,386700000.0
2008-04-17 16:17:00,1.99105,1.99115,1.99015,1.99025,489500000.0
2008-04-17 16:18:00,1.99025,1.99085,1.99025,1.99055,504400000.0
2008-04-17 16:19:00,1.99055,1.992,1.99035,1.99195,478600000.0
2008-04-17 16:20:00,1.99195,1.99235,1.99155,1.99205,472600000.0
2008-04-17 16:21:00,1.99205,1.99325,1.992,1.99295,308200000.0
2008-04-17 16:22:00,1.99295,1.99315,1.99275,1.99305,534200000.0
2008-04-17 16:23:00,1.99305,1.99385,1.99285,1.9935,454300000.0
2008-04-17 16:24:00,1.9935,1.99375,1.9928,1.99315,259900000.0
2008-04-17 16:25:00,1.99305,1.99325,1.99245,1.99265,249200000.0
2008-04-17 16:26:00,1.99265,1.993,1.99235,1.99235,271300000.0
2008-04-17 16:27:00,1.99235,1.993,1.99235,1.9929,228800000.0
2008-04-17 16:28:00,1.9929,1.9936,1.9929,1.99325,209500000.0
2008-04-17 16:29:00,1.9933,1.99365,1.9931,1.9931,147700000.0
2008-04-17 16:30:00,1.99315,1.99315,1.9927,1.993,424100000.0
2008-04-17 16:31:00,1.993,1.9935,1.993,1.9933,195000000.0
2008-04-17 16:32:00,1.99335,1.99355,1.99305,1.9934,46100000.0
2008-04-17 16:33:00,1.9934,1.99355,1.9931,1.9934,29100000.0
2008-04-17 16:34:00,1.9934,1.9936,1.99285,1.99285,36000000.0
2008-04-17 16:35:00,1.99285,1.99335,1.9928,1.99335,26900000.0
2008-04-17 16:36:00,1.99335,1.9948,1.993,1.9944,64700000.0
2008-04-17 16:37:00,1.9944,1.9954,1.9941,1.995,63500000.0
2008-04-17 16:38:00,1.995,1.995,1.99425,1.9946,60800000.0
2008-04-17 16:39:00,1.99465,1.9951,1.9943,1.99445,50800000.0
2008-04-17 16:40:00,1.99435,1.9949,1.99425,1.99425,77300000.0
2008-04-17 16:41:00,1.99425,1.99435,1.9932,1.99325,75000000.0
2008-04-17 16:42:00,1.99325,1.9934,1.99305,1.99315,46100000.0
2008-04-17 16:43:00,1.99315,1.99345,1.9931,1.9934,42000000.0
2008-04-17 16:44:00,1.9934,1.9935,1.99305,1.99335,64600000.0
2008-04-17 16:45:00,1.99335,1.99365,1.9932,1.99335,36100000.0
2008-04-17 16:46:00,1.99335,1.9934,1.9931,1.9933,97600000.0
2008-04-17 16:47:00,1.9933,1.99365,1.9931,1.99335,44600000.0
2008-04-17 16:48:00,1.99335,1.99365,1.9926,1.99275,60800000.0
2008-04-17 16:49:00,1.99275,1.9931,1.992,1.9931,106800000.0
2008-04-17 16:50:00,1.9931,1.99355,1.9929,1.9935,98200000.0
2008-04-17 16:51:00,1.9935,1.99365,1.99335,1.9936,70300000.0
2008-04-17 16:52:00,1.9937,1.9937,1.99315,1.9933,47600000.0
2008-04-17 16:53:00,1.9933,1.9938,1.9931,1.9933,203900000.0
2008-04-17 16:54:00,1.9933,1.9941,1.993,1.9941,95900000.0
2008-04-17 16:55:00,1.9941,1.9946,1.99405,1.9945,83600000.0
2008-04-17 16:56:00,1.9945,1.9946,1.99395,1.9944,73300000.0
2008-04-17 16:57:00,1.9944,1.99485,1.9943,1.9948,108000000.0
2008-04-17 16:58:00,1.9948,1.9959,1.9948,1.99565,101700000.0
2008-04-17 16:59:00,1.99565,1.99585,1.9951,1.9954,73200000.0
2008-04-17 17:00:00,1.99535,1.99545,1.9949,1.9951,42800000.0
2008-04-17 17:01:00,1.99505,1.9951,1.99405,1.9942,76300000.0
2008-04-17 17:02:00,1.9942,1.99465,1.99355,1.99355,55100000.0
2008-04-17 17:03:00,1.9935,1.9937,1.9931,1.9936,74600000.0
2008-04-17 17:04:00,1.9936,1.9936,1.99315,1.9935,50800000.0
2008-04-17 17:05:00,1.9935,1.9936,1.99315,1.9932,62800000.0
2008-04-17 17:06:00,1.9932,1.9935,1.9931,1.9933,38800000.0
2008-04-17 17:07:00,1.9933,1.9936,1.993,1.9936,81500000.0
2008-04-17 17:08:00,1.9935,1.99385,1.9934,1.99355,101700000.0
2008-04-17 17:09:00,1.99355,1.9938,1.9934,1.9937,102300000.0
2008-04-17 17:10:00,1.99355,1.9947,1.99355,1.9946,48700000.0
2008-04-17 17:11:00,1.9946,1.99535,1.99455,1.99525,75100000.0
2008-04-17 17:12:00,1.99525,1.99535,1.9948,1.99485,24800000.0
2008-04-17 17:13:00,1.99485,1.9949,1.99455,1.9949,75400000.0
2008-04-17 17:14:00,1.9949,1.99505,1.9948,1.99495,83800000.0
2008-04-17 17:15:00,1.99495,1.99565,1.99495,1.9955,151800000.0
2008-04-17 17:16:00,1.9955,1.9955,1.9947,1.9949,531200000.0
2008-04-17 17:17:00,1.9949,1.996,1.9949,1.9959,247200000.0
2008-04-17 17:18:00,1.9959,1.9961,1.9955,1.9958,448500000.0
2008-04-17 17:19:00,1.9958,1.9958,1.9955,1.9955,814100000.0
2008-04-17 17:20:00,1.9955,1.9962,1.9955,1.9959,548000000.0
2008-04-17 17:21:00,1.9959,1.996,1.9955,1.9955,534000000.0
2008-04-17 17:22:00,1.9955,1.9963,1.9955,1.9959,315400000.0
2008-04-17 17:23:00,1.996,1.9964,1.9958,1.9963,478200000.0
2008-04-17 17:24:00,1.9963,1.9965,1.9962,1.9962,588500000.0
2008-04-17 17:25:00,1.9962,1.9963,1.9958,1.996,379800000.0
2008-04-17 17:26:00,1.996,1.9962,1.9954,1.9955,832800000.0
2008-04-17 17:27:00,1.9955,1.9956,1.9939,1.994,835500000.0
2008-04-17 17:28:00,1.9939,1.9943,1.9931,1.9931,646700000.0
2008-04-17 17:29:00,1.9931,1.9944,1.993,1.9942,723100000.0
2008-04-17 17:30:00,1.9942,1.9945,1.9938,1.9944,611400000.0
2008-04-17 17:31:00,1.9943,1.9944,1.9936,1.9942,483200000.0
2008-04-17 17:32:00,1.9942,1.9945,1.9942,1.9945,629800000.0
2008-04-17 17:33:00,1.9945,1.9951,1.9945,1.9948,599600000.0
2008-04-17 17:34:00,1.9948,1.9949,1.9938,1.9945,789800000.0
2008-04-17 17:35:00,1.9945,1.9945,1.9937,1.9939,658300000.0
2008-04-17 17:36:00,1.9939,1.9958,1.9939,1.9951,928400000.0
2008-04-17 17:37:00,1.9951,1.996,1.9947,1.9955,715350702.0
2008-04-17 17:38:00,1.9954,1.9956,1.995,1.9952,830300000.0
2008-04-17 17:39:00,1.9952,1.9954,1.995,1.9953,574100000.0
2008-04-17 17:40:00,1.9953,1.9954,1.995,1.9952,700000000.0
2008-04-17 17:41:00,1.9952,1.9955,1.9949,1.995,513200000.0
2008-04-17 17:42:00,1.995,1.9956,1.9949,1.9952,442400000.0
2008-04-17 17:43:00,1.9952,1.9965,1.995,1.9965,557600000.0
2008-04-17 17:44:00,1.9965,1.9975,1.9965,1.9967,833200000.0
2008-04-17 17:45:00,1.9967,1.9967,1.996,1.9963,761400000.0
2008-04-17 17:46:00,1.9963,1.9967,1.9962,1.9965,951400000.0
2008-04-17 17:47:00,1.9965,1.9967,1.9963,1.9967,719000000.0
2008-04-17 17:48:00,1.9967,1.9971,1.9965,1.997,697400000.0
2008-04-17 17:49:00,1.997,1.9971,1.9967,1.9968,593400000.0
2008-04-17 17:50:00,1.9968,1.9973,1.9967,1.9971,908200000.0
2008-04-17 17:51:00,1.9971,1.9975,1.9969,1.9973,698000000.0
2008-04-17 17:52:00,1.9973,1.9975,1.997,1.9975,535300000.0
2008-04-17 17:53:00,1.9975,1.9975,1.997,1.997,550500000.0
2008-04-17 17:54:00,1.997,1.9975,1.9968,1.9974,575500000.0
2008-04-17 17:55:00,1.9974,1.9976,1.9967,1.9968,626500000.0
2008-04-17 17:56:00,1.9968,1.9968,1.9959,1.996,682200000.0
2008-04-17 17:57:00,1.996,1.9961,1.9958,1.996,671800000.0
2008-04-17 17:58:00,1.996,1.9962,1.9958,1.9959,520400000.0
2008-04-17 17:59:00,1.9959,1.9959,1.9955,1.9957,688200000.0
2008-04-17 18:00:00,1.9957,1.9965,1.9955,1.996,708400000.0
2008-04-17 18:01:00,1.996,1.9961,1.9958,1.9959,487000000.0
2008-04-17 18:02:00,1.9959,1.9966,1.9959,1.9966,642200000.0
2008-04-17 18:03:00,1.9966,1.9969,1.9965,1.9967,663800000.0
2008-04-17 18:04:00,1.9967,1.9969,1.9967,1.9968,536400000.0
2008-04-17 18:05:00,1.9968,1.9977,1.9968,1.9976,680800000.0
2008-04-17 18:06:00,1.9976,1.9979,1.9976,1.9977,409600000.0
2008-04-17 18:07:00,1.9977,1.9977,1.9973,1.9974,469600000.0
2008-04-17 18:08:00,1.9974,1.9974,1.9972,1.9973,420600000.0
2008-04-17 18:09:00,1.9973,1.9979,1.9973,1.9978,434000000.0
2008-04-17 18:10:00,1.9978,1.9981,1.9975,1.9979,568400000.0
2008-04-17 18:11:00,1.998,1.9982,1.9979,1.9979,393400000.0
2008-04-17 18:12:00,1.9979,1.9985,1.9978,1.9983,601000000.0
2008-04-17 18:13:00,1.9983,1.9985,1.9979,1.9985,609200000.0
2008-04-17 18:14:00,1.9985,1.9985,1.9981,1.9981,411600000.0
2008-04-17 18:15:00,1.9982,1.9984,1.998,1.9981,634700000.0
2008-04-17 18:16:00,1.9981,1.9981,1.9972,1.9974,524000000.0
2008-04-17 18:17:00,1.9974,1.9975,1.997,1.9972,459200000.0
2008-04-17 18:18:00,1.9972,1.9974,1.9971,1.9971,204600000.0
2008-04-17 18:19:00,1.9971,1.9972,1.9966,1.9967,575600000.0
2008-04-17 18:20:00,1.9967,1.9967,1.9962,1.9963,366400000.0
2008-04-17 18:21:00,1.9963,1.9965,1.9958,1.9963,471200000.0
2008-04-17 18:22:00,1.9963,1.9964,1.9962,1.9963,340000000.0
2008-04-17 18:23:00,1.9963,1.9968,1.9963,1.9967,375200000.0
2008-04-17 18:24:00,1.9967,1.9968,1.9966,1.9967,296000000.0
2008-04-17 18:25:00,1.9967,1.9968,1.9966,1.9968,475200000.0
2008-04-17 18:26:00,1.9968,1.997,1.9966,1.9966,543600000.0
2008-04-17 18:27:00,1.9965,1.9967,1.9964,1.9965,321300000.0
2008-04-17 18:28:00,1.9965,1.9968,1.9965,1.9966,597600000.0
2008-04-17 18:29:00,1.9966,1.9968,1.9964,1.9968,322200000.0
2008-04-17 18:30:00,1.9968,1.9968,1.9964,1.9964,378400000.0
2008-04-17 18:31:00,1.9964,1.9965,1.9963,1.9963,308400000.0
2008-04-17 18:32:00,1.9963,1.9964,1.9962,1.9963,267800000.0
2008-04-17 18:33:00,1.9963,1.9964,1.9956,1.9956,310000000.0
2008-04-17 18:34:00,1.9956,1.9956,1.9953,1.9956,443800000.0
2008-04-17 18:35:00,1.9956,1.9958,1.9956,1.9957,329800000.0
2008-04-17 18:36:00,1.9957,1.9961,1.9954,1.9955,400000000.0
2008-04-17 18:37:00,1.9956,1.996,1.9955,1.9957,687000000.0
2008-04-17 18:38:00,1.9957,1.9958,1.9954,1.9957,384200000.0
2008-04-17 18:39:00,1.9957,1.9958,1.9955,1.9956,438400000.0
2008-04-17 18:40:00,1.9957,1.9958,1.9955,1.9958,422000000.0
2008-04-17 18:41:00,1.9958,1.9964,1.9958,1.9964,378200000.0
2008-04-17 18:42:00,1.9965,1.9969,1.9965,1.9968,244000000.0
2008-04-17 18:43:00,1.9968,1.9971,1.9968,1.9969,495400000.0
2008-04-17 18:44:00,1.9969,1.9969,1.9964,1.9967,378000000.0
2008-04-17 18:45:00,1.9967,1.9968,1.9965,1.9967,293800000.0
2008-04-17 18:46:00,1.9967,1.9967,1.9962,1.9962,152800000.0
2008-04-17 18:47:00,1.9962,1.9963,1.9961,1.9962,385600000.0
2008-04-17 18:48:00,1.9962,1.9963,1.9957,1.9958,333400000.0
2008-04-17 18:49:00,1.9958,1.996,1.9958,1.996,125600000.0
2008-04-17 18:50:00,1.996,1.996,1.9956,1.9958,147400000.0
2008-04-17 18:51:00,1.9958,1.9963,1.9958,1.9961,481600000.0
2008-04-17 18:52:00,1.9961,1.9963,1.9957,1.9963,216000000.0
2008-04-17 18:53:00,1.9963,1.9963,1.9962,1.9963,71200000.0
2008-04-17 18:54:00,1.9963,1.997,1.9963,1.997,182600000.0
2008-04-17 18:55:00,1.9971,1.9977,1.9971,1.9974,187200000.0
2008-04-17 18:56:00,1.9974,1.9975,1.9971,1.9972,536800000.0
2008-04-17 18:57:00,1.9972,1.9972,1.9968,1.9968,274200000.0
2008-04-17 18:58:00,1.9968,1.9976,1.9968,1.9973,304700000.0
2008-04-17 18:59:00,1.9973,1.9976,1.9971,1.9975,241200000.0
2008-04-17 19:00:00,1.9975,1.9981,1.9975,1.9979,453000000.0
2008-04-17 19:01:00,1.9979,1.9981,1.9979,1.9979,277800000.0
2008-04-17 19:02:00,1.9979,1.9986,1.9979,1.9985,283200000.0
2008-04-17 19:03:00,1.9985,1.9986,1.9984,1.9985,173600000.0
2008-04-17 19:04:00,1.9985,1.9985,1.9979,1.9979,475000000.0
2008-04-17 19:05:00,1.9979,1.998,1.9978,1.9978,206800000.0
2008-04-17 19:06:00,1.9978,1.9981,1.9977,1.9981,370400000.0
2008-04-17 19:07:00,1.9981,1.9984,1.998,1.9982,259600000.0
2008-04-17 19:08:00,1.9983,1.9984,1.998,1.9981,307800001.0
2008-04-17 19:09:00,1.9981,1.9994,1.998,1.9992,311400000.0
2008-04-17 19:10:00,1.9992,1.9996,1.999,1.9995,446300000.0
2008-04-17 19:11:00,1.9995,2.0001,1.9992,1.9993,514600000.0
2008-04-17 19:12:00,1.9993,1.9999,1.9993,1.9998,446000000.0
2008-04-17 19:13:00,1.9999,1.9999,1.9989,1.9989,457800000.0
2008-04-17 19:14:00,1.9989,1.9991,1.9985,1.9989,751600000.0
2008-04-17 19:15:00,1.9989,1.9989,1.9984,1.9985,721000000.0
2008-04-17 19:16:00,1.9985,1.999,1.9983,1.9987,631000000.0
2008-04-17 19:17:00,1.9987,1.9987,1.9983,1.9986,465400000.0
2008-04-17 19:18:00,1.9986,1.9989,1.9985,1.99875,410000000.0
2008-04-17 19:19:00,1.99875,1.9988,1.99845,1.9988,166200000.0
2008-04-17 19:20:00,1.9988,1.99885,1.99815,1.99835,66500000.0
2008-04-17 19:21:00,1.99835,1.99915,1.99835,1.99865,50000000.0
2008-04-17 19:22:00,1.99865,1.9991,1.99865,1.99905,39600000.0
2008-04-17 19:23:00,1.99905,1.9997,1.999,1.99935,28800000.0
2008-04-17 19:24:00,1.99935,1.9995,1.9992,1.99945,9100000.0
2008-04-17 19:25:00,1.9994,2.0,1.9993,1.9997,16400000.0
2008-04-17 19:26:00,1.99965,2.0002,1.9993,2.0,24000000.0
2008-04-17 19:27:00,2.0,2.00005,1.9997,2.0,27000000.0
2008-04-17 19:28:00,2.0,2.0001,1.99985,2.0001,7300000.0
2008-04-17 19:29:00,2.0001,2.0006,1.99995,1.99995,20000000.0
2008-04-17 19:30:00,1.99995,1.99995,1.99945,1.9995,11900000.0
2008-04-17 19:31:00,1.9995,1.99955,1.9988,1.99915,16400000.0
2008-04-17 19:32:00,1.99915,1.99975,1.99915,1.99925,30900000.0
2008-04-17 19:33:00,1.99925,1.99935,1.99915,1.99925,20500000.0
2008-04-17 19:34:00,1.99925,1.9993,1.9992,1.9993,5800000.0
2008-04-17 19:35:00,1.9993,1.99935,1.99915,1.9992,34800000.0
2008-04-17 19:36:00,1.9992,1.9994,1.9991,1.99915,9500000.0
2008-04-17 19:37:00,1.99915,1.99945,1.999,1.99945,22400000.0
2008-04-17 19:38:00,1.99945,2.00005,1.99935,2.00005,16900000.0
2008-04-17 19:39:00,2.00005,2.0006,2.00005,2.0006,33900000.0
2008-04-17 19:40:00,2.0006,2.0006,2.00025,2.00035,74600000.0
2008-04-17 19:41:00,2.00035,2.00035,2.0002,2.0002,4800000.0
2008-04-17 19:42:00,2.0002,2.0002,1.9994,2.00015,52500000.0
2008-04-17 19:43:00,2.00015,2.0002,1.99925,1.99945,47600000.0
2008-04-17 19:44:00,1.99945,2.0001,1.9993,2.0001,22800000.0
2008-04-17 19:45:00,2.0001,2.0005,1.9998,2.00005,51700000.0
2008-04-17 19:46:00,2.00005,2.0003,1.9998,1.9999,54100000.0
2008-04-17 19:47:00,1.9999,2.0007,1.9999,2.0007,58200000.0
2008-04-17 19:48:00,2.0007,2.00125,2.00055,2.0012,14200000.0
2008-04-17 19:49:00,2.0012,2.00125,2.00095,2.00115,44800000.0
2008-04-17 19:50:00,2.00115,2.00205,2.0011,2.00205,127200000.0
2008-04-17 19:51:00,2.00205,2.0024,2.00205,2.00215,42900000.0
2008-04-17 19:52:00,2.00215,2.00255,2.00175,2.002,24200000.0
2008-04-17 19:53:00,2.002,2.00285,2.002,2.00245,31400000.0
2008-04-17 19:54:00,2.00245,2.003,2.00205,2.0028,32100000.0
2008-04-17 19:55:00,2.0028,2.00325,2.0027,2.00305,27500000.0
2008-04-17 19:56:00,2.00305,2.0037,2.0029,2.00365,36700000.0
2008-04-17 19:57:00,2.00365,2.00375,2.00345,2.00355,19900000.0
2008-04-17 19:58:00,2.00355,2.00365,2.00305,2.00335,37600000.0
2008-04-17 19:59:00,2.00335,2.0036,2.0031,2.00335,48900000.0
2008-04-17 20:00:00,2.00335,2.00385,2.0031,2.0031,58200000.0
2008-04-17 20:01:00,2.0031,2.0031,2.00235,2.0025,52500000.0
2008-04-17 20:02:00,2.0025,2.0036,2.00245,2.0034,104700000.0
2008-04-17 20:03:00,2.0034,2.0036,2.0034,2.0034,13500000.0
2008-04-17 20:04:00,2.0034,2.00475,2.0034,2.00465,106800000.0
2008-04-17 20:05:00,2.00465,2.00495,2.00375,2.0038,85700000.0
2008-04-17 20:06:00,2.0038,2.0041,2.00375,2.0041,21400000.0
2008-04-17 20:07:00,2.00415,2.0042,2.0039,2.00395,17500000.0
2008-04-17 20:08:00,2.00395,2.00435,2.00395,2.00435,23500000.0
2008-04-17 20:09:00,2.00435,2.00445,2.0042,2.0044,10100000.0
2008-04-17 20:10:00,2.0044,2.0044,2.00315,2.00355,47100000.0
2008-04-17 20:11:00,2.00355,2.00355,2.00295,2.003,16600000.0
2008-04-17 20:12:00,2.003,2.003,2.0026,2.0026,14000000.0
2008-04-17 20:13:00,2.0026,2.0026,2.00225,2.00235,56100000.0
2008-04-17 20:14:00,2.00235,2.00325,2.00235,2.00325,23900000.0
2008-04-17 20:15:00,2.00325,2.00345,2.0031,2.00335,17300000.0
2008-04-17 20:16:00,2.00335,2.00365,2.00335,2.0035,24200000.0
2008-04-17 20:17:00,2.0035,2.00395,2.00345,2.00385,21900000.0
2008-04-17 20:18:00,2.00385,2.00385,2.0031,2.0031,27000000.0
2008-04-17 20:19:00,2.0031,2.00355,2.0031,2.0031,42300000.0
2008-04-17 20:20:00,2.00305,2.0031,2.003,2.00305,7000000.0
2008-04-17 20:21:00,2.00305,2.00325,2.0029,2.00295,13000000.0
2008-04-17 20:22:00,2.00295,2.00335,2.00295,2.00335,15800000.0
2008-04-17 20:23:00,2.00335,2.0034,2.0033,2.0034,19700000.0
2008-04-17 20:24:00,2.0034,2.0034,2.0027,2.0027,14000000.0
2008-04-17 20:25:00,2.0027,2.0033,2.0025,2.00295,25500000.0
2008-04-17 20:26:00,2.00295,2.0037,2.0028,2.00335,27100000.0
2008-04-17 20:27:00,2.00335,2.004,2.00335,2.0034,31300000.0
2008-04-17 20:28:00,2.00345,2.00345,2.00275,2.00315,50800000.0
2008-04-17 20:29:00,2.00315,2.00335,2.0031,2.00335,6600000.0
2008-04-17 20:30:00,2.00335,2.0036,2.00335,2.0036,8900000.0
2008-04-17 20:31:00,2.0036,2.0042,2.00335,2.00385,123100000.0
2008-04-17 20:32:00,2.00385,2.00425,2.00385,2.00425,87500000.0
2008-04-17 20:33:00,2.00425,2.00475,2.00405,2.0042,16200000.0
2008-04-17 20:34:00,2.0042,2.00435,2.0039,2.0039,11800000.0
2008-04-17 20:35:00,2.0039,2.00405,2.0036,2.00405,8700000.0
2008-04-17 20:36:00,2.00405,2.00415,2.00375,2.0039,12700000.0
2008-04-17 20:37:00,2.0039,2.00425,2.0039,2.0041,10700000.0
2008-04-17 20:38:00,2.0041,2.0055,2.0041,2.00545,22800000.0
2008-04-17 20:39:00,2.00545,2.00555,2.00505,2.00505,10000000.0
2008-04-17 20:40:00,2.005,2.0051,2.0049,2.005,15400000.0
2008-04-17 20:41:00,2.005,2.0052,2.0048,2.005,20500000.0
2008-04-17 20:42:00,2.005,2.005,2.00455,2.00455,10700000.0
2008-04-17 20:43:00,2.00455,2.0046,2.0039,2.00405,15800000.0
2008-04-17 20:44:00,2.00405,2.00425,2.004,2.00425,9700000.0
2008-04-17 20:45:00,2.00425,2.0044,2.0042,2.0044,10800000.0
2008-04-17 20:46:00,2.0044,2.0044,2.0042,2.0043,9800000.0
2008-04-17 20:47:00,2.0043,2.0048,2.0043,2.00465,18400000.0
2008-04-17 20:48:00,2.00465,2.0048,2.0045,2.0048,65600000.0
2008-04-17 20:49:00,2.0048,2.0055,2.0047,2.0053,46900000.0
2008-04-17 20:50:00,2.0053,2.00545,2.00495,2.00545,38100000.0
2008-04-17 20:51:00,2.00545,2.00545,2.0049,2.0049,17100000.0
2008-04-17 20:52:00,2.0049,2.0052,2.0048,2.00495,41800000.0
2008-04-17 20:53:00,2.0049,2.0051,2.0045,2.0051,90900000.0
2008-04-17 20:54:00,2.0051,2.00535,2.00505,2.0051,20700000.0
2008-04-17 20:55:00,2.00505,2.00545,2.005,2.0054,11300000.0
2008-04-17 20:56:00,2.0054,2.0055,2.00485,2.00495,28600000.0
2008-04-17 20:57:00,2.005,2.0052,2.004,2.004,260900000.0
2008-04-17 20:58:00,2.004,2.0044,2.004,2.0044,372400000.0
2008-04-17 20:59:00,2.0044,2.0044,2.0035,2.0037,502800000.0
2008-04-17 21:00:00,2.0037,2.0037,2.0026,2.0026,557300000.0
2008-04-17 21:01:00,2.0026,2.003,2.0024,2.003,663500000.0
2008-04-17 21:02:00,2.0029,2.0033,2.0029,2.0032,702700000.0
2008-04-17 21:03:00,2.0032,2.0033,2.0028,2.0033,387800000.0
2008-04-17 21:04:00,2.0033,2.0035,2.003,2.0031,581300000.0
2008-04-17 21:05:00,2.0031,2.0035,2.003,2.0033,193000000.0
2008-04-17 21:06:00,2.0034,2.0038,2.0033,2.0036,252000000.0
2008-04-17 21:07:00,2.0036,2.0041,2.0036,2.0041,363300000.0
2008-04-17 21:08:00,2.0041,2.0044,2.0039,2.0041,353200000.0
2008-04-17 21:09:00,2.0041,2.0045,2.0039,2.0044,497900000.0
2008-04-17 21:10:00,2.0044,2.0044,2.0043,2.0043,381000000.0
2008-04-17 21:11:00,2.0043,2.0053,2.0043,2.0048,636000000.0
2008-04-17 21:12:00,2.0052,2.0055,2.0051,2.0054,510000000.0
2008-04-17 21:13:00,2.0054,2.0058,2.0054,2.0056,307500000.0
2008-04-17 21:14:00,2.0056,2.0059,2.0056,2.0057,234000000.0
2008-04-17 21:15:00,2.0057,2.006,2.0056,2.0059,567800004.0
2008-04-17 21:16:00,2.0059,2.0062,2.0055,2.0058,320800000.0
2008-04-17 21:17:00,2.0058,2.0058,2.0055,2.0056,240900000.0
2008-04-17 21:18:00,2.0056,2.0057,2.0054,2.0054,291200000.0
2008-04-17 21:19:00,2.0054,2.0058,2.0054,2.0055,227600000.0
2008-04-17 21:20:00,2.0056,2.0056,2.0052,2.0056,360900000.0
2008-04-17 21:21:00,2.0057,2.006,2.0056,2.0056,361200000.0
2008-04-17 21:22:00,2.0056,2.0057,2.0056,2.0056,285600000.0
2008-04-17 21:23:00,2.0055,2.0056,2.0055,2.0056,330400000.0
2008-04-17 21:24:00,2.0056,2.0058,2.0056,2.0056,293000000.0
2008-04-17 21:25:00,2.0056,2.0056,2.0053,2.0056,204000000.0
2008-04-17 21:26:00,2.0056,2.0061,2.0056,2.0061,210400000.0
2008-04-17 21:27:00,2.0061,2.0061,2.0059,2.0061,254800000.0
2008-04-17 21:28:00,2.0061,2.0062,2.0057,2.006,356200000.0
2008-04-17 21:29:00,2.006,2.006,2.0059,2.006,239800000.0
2008-04-17 21:30:00,2.006,2.0061,2.0058,2.0061,245200000.0
2008-04-17 21:31:00,2.0061,2.0061,2.0057,2.006,370400000.0
2008-04-17 21:32:00,2.006,2.006,2.0058,2.0059,259200000.0
2008-04-17 21:33:00,2.0059,2.0071,2.0059,2.0071,275300000.0
2008-04-17 21:34:00,2.0071,2.0071,2.0065,2.0066,235700000.0
2008-04-17 21:35:00,2.0066,2.0068,2.0065,2.0067,158400000.0
2008-04-17 21:36:00,2.0067,2.0071,2.0063,2.0068,242900000.0
2008-04-17 21:37:00,2.0068,2.0069,2.0065,2.0068,267900000.0
2008-04-17 21:38:00,2.0068,2.007,2.0066,2.0066,191800000.0
2008-04-17 21:39:00,2.0066,2.0069,2.0066,2.0069,113200000.0
2008-04-17 21:40:00,2.0069,2.0071,2.0068,2.007,205800000.0
2008-04-17 21:41:00,2.007,2.007,2.0065,2.0066,166600000.0
2008-04-17 21:42:00,2.0066,2.0067,2.0061,2.0064,436700000.0
2008-04-17 21:43:00,2.0063,2.0064,2.006,2.0062,483300000.0
2008-04-17 21:44:00,2.0062,2.0067,2.0062,2.0065,296000000.0
2008-04-17 21:45:00,2.0065,2.0072,2.0065,2.0072,328800000.0
2008-04-17 21:46:00,2.0072,2.0073,2.007,2.007,300000000.0
2008-04-17 21:47:00,2.007,2.0072,2.007,2.007,377200000.0
2008-04-17 21:48:00,2.007,2.007,2.0065,2.0067,121300000.0
2008-04-17 21:49:00,2.0067,2.0069,2.0066,2.0067,408100000.0
2008-04-17 21:50:00,2.0067,2.0069,2.0065,2.0068,263100000.0
2008-04-17 21:51:00,2.0068,2.007,2.0068,2.007,132200000.0
2008-04-17 21:52:00,2.007,2.007,2.0067,2.0069,286800000.0
2008-04-17 21:53:00,2.0069,2.0071,2.0067,2.0068,293400000.0
2008-04-17 21:54:00,2.0068,2.007,2.0062,2.0065,303400000.0
2008-04-17 21:55:00,2.0065,2.0065,2.0061,2.0061,304800000.0
2008-04-17 21:56:00,2.0061,2.0061,2.0057,2.0058,347800000.0
2008-04-17 21:57:00,2.0058,2.0059,2.0055,2.0055,265000000.0
2008-04-17 21:58:00,2.0055,2.0057,2.0052,2.0052,223000000.0
2008-04-17 21:59:00,2.0052,2.0055,2.0052,2.0053,388900000.0
2008-04-17 22:00:00,2.0053,2.0053,2.0047,2.005,269900000.0
2008-04-17 22:01:00,2.005,2.005,2.0047,2.0047,179200000.0
2008-04-17 22:02:00,2.0047,2.0051,2.0045,2.005,341800000.0
2008-04-17 22:03:00,2.005,2.0054,2.0049,2.0053,200400000.0
2008-04-17 22:04:00,2.0053,2.0058,2.0053,2.0055,180200000.0
2008-04-17 22:05:00,2.0055,2.0058,2.0054,2.0058,254200000.0
2008-04-17 22:06:00,2.0058,2.0062,2.0055,2.0057,319000000.0
2008-04-17 22:07:00,2.0057,2.0061,2.0057,2.006,202100000.0
2008-04-17 22:08:00,2.006,2.006,2.0056,2.006,200900000.0
2008-04-17 22:09:00,2.006,2.006,2.0057,2.006,160000000.0
2008-04-17 22:10:00,2.006,2.006,2.0057,2.0057,363200000.0
2008-04-17 22:11:00,2.0057,2.0059,2.0056,2.0057,231800000.0
2008-04-17 22:12:00,2.0057,2.0059,2.0056,2.0059,158200000.0
2008-04-17 22:13:00,2.0059,2.006,2.0058,2.006,124800000.0
2008-04-17 22:14:00,2.006,2.006,2.0053,2.0054,255500000.0
2008-04-17 22:15:00,2.0054,2.0055,2.0052,2.0054,180000000.0
2008-04-17 22:16:00,2.0054,2.0055,2.0052,2.0055,128000000.0
2008-04-17 22:17:00,2.0055,2.0056,2.0053,2.0055,183400000.0
2008-04-17 22:18:00,2.0055,2.0056,2.0046,2.0047,454400000.0
2008-04-17 22:19:00,2.0047,2.005,2.0045,2.0048,234000000.0
2008-04-17 22:20:00,2.0048,2.0064,2.0045,2.0048,471200000.0
2008-04-17 22:21:00,2.0048,2.0054,2.0048,2.0054,87400000.0
2008-04-17 22:22:00,2.0054,2.0055,2.005,2.005,173500000.0
2008-04-17 22:23:00,2.005,2.0053,2.0048,2.0051,195700000.0
2008-04-17 22:24:00,2.0051,2.0053,2.0049,2.0052,361800000.0
2008-04-17 22:25:00,2.0052,2.0054,2.0051,2.0052,205600000.0
2008-04-17 22:26:00,2.0052,2.0054,2.0052,2.0052,193100000.0
2008-04-17 22:27:00,2.0052,2.0054,2.0052,2.0054,107900000.0
2008-04-17 22:28:00,2.0054,2.0055,2.005,2.0051,305900000.0
2008-04-17 22:29:00,2.0051,2.0052,2.0051,2.0052,150600000.0
2008-04-17 22:30:00,2.0052,2.0052,2.0049,2.0051,233600000.0
2008-04-17 22:31:00,2.0051,2.0052,2.0049,2.005,215600000.0
2008-04-17 22:32:00,2.005,2.0052,2.0048,2.0048,304600000.0
2008-04-17 22:33:00,2.0048,2.0051,2.0048,2.0051,193700000.0
2008-04-17 22:34:00,2.0051,2.0054,2.0051,2.0054,164800000.0
2008-04-17 22:35:00,2.0054,2.0055,2.0049,2.0055,298500000.0
2008-04-17 22:36:00,2.0055,2.0055,2.0048,2.005,152000000.0
2008-04-17 22:37:00,2.005,2.0053,2.005,2.0052,214600000.0
2008-04-17 22:38:00,2.0052,2.0056,2.0051,2.0053,309800000.0
2008-04-17 22:39:00,2.0053,2.0057,2.0053,2.0057,315100000.0
2008-04-17 22:40:00,2.0057,2.0059,2.0057,2.0059,348000000.0
2008-04-17 22:41:00,2.0059,2.0059,2.0056,2.0056,145800000.0
2008-04-17 22:42:00,2.0055,2.0057,2.0055,2.0057,112400000.0
2008-04-17 22:43:00,2.0057,2.0057,2.0054,2.0054,182800000.0
2008-04-17 22:44:00,2.0054,2.0055,2.005,2.005,120200000.0
2008-04-17 22:45:00,2.005,2.005,2.0045,2.0045,52800000.0
2008-04-17 22:46:00,2.0045,2.0048,2.004,2.004,125540000.0
2008-04-17 22:47:00,2.004,2.0047,2.004,2.0047,190200000.0
2008-04-17 22:48:00,2.0047,2.0048,2.0044,2.0048,319600000.0
2008-04-17 22:49:00,2.0048,2.0048,2.0044,2.0044,101800000.0
2008-04-17 22:50:00,2.0044,2.0045,2.0035,2.0035,272400000.0
2008-04-17 22:51:00,2.0035,2.0035,2.0032,2.0034,112055000.0
2008-04-17 22:52:00,2.0034,2.0037,2.0033,2.0036,440200000.0
2008-04-17 22:53:00,2.0036,2.0039,2.0034,2.0034,256900000.0
2008-04-17 22:54:00,2.0034,2.0042,2.0034,2.0042,244800000.0
2008-04-17 22:55:00,2.0042,2.0043,2.0038,2.0043,245600000.0
2008-04-17 22:56:00,2.0041,2.0041,2.0023,2.0027,636600000.0
2008-04-17 22:57:00,2.0027,2.0032,2.0027,2.0031,458000000.0
2008-04-17 22:58:00,2.0031,2.0042,2.003,2.0034,574200000.0
2008-04-17 22:59:00,2.0034,2.0039,2.003,2.0032,297200000.0
2008-04-17 23:00:00,2.0032,2.0037,2.0031,2.0033,504000000.0
2008-04-17 23:01:00,2.0033,2.0043,2.0032,2.0038,454000000.0
2008-04-17 23:02:00,2.0038,2.0038,2.0034,2.0037,227800000.0
2008-04-17 23:03:00,2.0035,2.0037,2.0035,2.0037,78000000.0
2008-04-17 23:04:00,2.0037,2.0037,2.0034,2.0035,264000000.0
2008-04-17 23:05:00,2.0035,2.0035,2.0025,2.003,378000000.0
2008-04-17 23:06:00,2.003,2.0033,2.003,2.0033,372000000.0
2008-04-17 23:07:00,2.0033,2.0042,2.003,2.0042,414700000.0
2008-04-17 23:08:00,2.0042,2.0046,2.0029,2.0045,423200000.0
2008-04-17 23:09:00,2.0045,2.0047,2.0029,2.0047,351000000.0
2008-04-17 23:10:00,2.0047,2.0047,2.0035,2.0036,414000000.0
2008-04-17 23:11:00,2.0036,2.0038,2.0035,2.0035,354200000.0
2008-04-17 23:12:00,2.0035,2.0048,2.0034,2.0046,335400000.0
2008-04-17 23:13:00,2.0046,2.0048,2.0044,2.0048,116800000.0
2008-04-17 23:14:00,2.0048,2.0048,2.0038,2.0042,44000000.0
2008-04-17 23:15:00,2.0042,2.0047,2.0042,2.0046,75400000.0
2008-04-17 23:16:00,2.0046,2.0047,2.0045,2.0047,73600000.0
2008-04-17 23:17:00,2.0047,2.0047,2.0043,2.0044,84800000.0
2008-04-17 23:18:00,2.0044,2.0044,2.0036,2.0038,184800000.0
2008-04-17 23:19:00,2.0038,2.0039,2.0031,2.0031,308800000.0
2008-04-17 23:20:00,2.0033,2.0037,2.0033,2.0035,66000000.0
2008-04-17 23:21:00,2.0035,2.0037,2.0032,2.0034,88000000.0
2008-04-17 23:22:00,2.0034,2.0037,2.0032,2.0035,178000000.0
2008-04-17 23:23:00,2.0035,2.0038,2.0033,2.0033,196200000.0
2008-04-17 23:24:00,2.0033,2.0037,2.0033,2.0037,286200000.0
2008-04-17 23:25:00,2.0037,2.0042,2.0037,2.0042,66000000.0
2008-04-17 23:26:00,2.0042,2.0042,2.0039,2.0039,55600000.0
2008-04-17 23:27:00,2.0039,2.0044,2.0038,2.0044,223000000.0
2008-04-17 23:28:00,2.0044,2.0044,2.0043,2.0044,38400000.0
2008-04-17 23:29:00,2.0044,2.0045,2.0044,2.0044,51200000.0
2008-04-17 23:30:00,2.0044,2.0045,2.004,2.004,26200000.0
2008-04-17 23:31:00,2.004,2.004,2.004,2.004,21000000.0
2008-04-17 23:32:00,2.004,2.004,2.0039,2.0039,108400000.0
2008-04-17 23:33:00,2.0039,2.0039,2.0039,2.0039,30800000.0
2008-04-17 23:34:00,2.0039,2.0042,2.0039,2.004,75600000.0
2008-04-17 23:35:00,2.004,2.0042,2.004,2.0042,96800000.0
2008-04-17 23:36:00,2.0042,2.0043,2.004,2.004,148000000.0
2008-04-17 23:37:00,2.004,2.0047,2.004,2.0041,280200000.0
2008-04-17 23:38:00,2.0043,2.0045,2.0038,2.0044,214200000.0
2008-04-17 23:39:00,2.0044,2.0044,2.0033,2.0041,121200000.0
2008-04-17 23:40:00,2.0041,2.0041,2.0032,2.0032,101900000.0
2008-04-17 23:41:00,2.0032,2.0032,2.0032,2.0032,15500000.0
2008-04-17 23:42:00,2.0032,2.0041,2.0032,2.0038,77800000.0
2008-04-17 23:43:00,2.0038,2.0038,2.0038,2.0038,102000000.0
2008-04-17 23:44:00,2.0038,2.0038,2.0038,2.0038,110400000.0
2008-04-17 23:45:00,2.0038,2.0038,2.0038,2.0038,93600000.0
2008-04-17 23:46:00,2.0038,2.0038,2.0035,2.0035,110400000.0
2008-04-17 23:47:00,2.0035,2.0035,2.0027,2.0033,124700000.0
2008-04-17 23:48:00,2.0033,2.0035,2.0032,2.0035,139200000.0
2008-04-17 23:49:00,2.0035,2.0037,2.0035,2.0037,126000000.0
2008-04-17 23:50:00,2.0037,2.0037,2.0032,2.0033,181800000.0
2008-04-17 23:51:00,2.0033,2.0035,2.0033,2.0035,87400000.0
2008-04-17 23:52:00,2.0035,2.0037,2.0028,2.0031,165600000.0
2008-04-17 23:53:00,2.0031,2.0031,2.0027,2.0028,93600000.0
2008-04-17 23:54:00,2.003,2.0031,2.0027,2.0027,130800000.0
2008-04-17 23:55:00,2.0027,2.0027,2.0025,2.0025,170400000.0
2008-04-17 23:56:00,2.0025,2.0026,2.0025,2.0026,243600000.0
2008-04-17 23:57:00,2.0026,2.003,2.0025,2.0025,105000000.0
2008-04-17 23:58:00,2.0025,2.0025,2.0025,2.0025,146400000.0
2008-04-17 23:59:00,2.0025,2.0025,2.0023,2.0025,171600000.0
2008-04-18 00:00:00,2.0025,2.0025,2.0022,2.0025,243800000.0
2008-04-18 00:01:00,2.0025,2.0025,2.0025,2.0025,177600000.0
2008-04-18 00:02:00,2.0025,2.0025,2.0025,2.0025,265200000.0
2008-04-18 00:03:00,2.0025,2.0025,2.0025,2.0025,91200000.0
2008-04-18 00:04:00,2.0025,2.0025,2.0022,2.0022,148800000.0
2008-04-18 00:05:00,2.0022,2.0022,2.0021,2.0021,132000000.0
2008-04-18 00:06:00,2.0021,2.0021,2.0018,2.002,160800000.0
2008-04-18 00:07:00,2.002,2.0022,2.002,2.0022,172000000.0
2008-04-18 00:08:00,2.0022,2.0023,2.0021,2.0023,90600000.0
2008-04-18 00:09:00,2.0023,2.0023,2.0019,2.002,258000000.0
2008-04-18 00:10:00,2.002,2.0022,2.0018,2.0018,78800000.0
2008-04-18 00:11:00,2.0018,2.0019,2.0017,2.0017,690600000.0
2008-04-18 00:12:00,2.0017,2.0019,2.0016,2.0016,190800000.0
2008-04-18 00:13:00,2.0016,2.0016,2.0016,2.0016,64800000.0
2008-04-18 00:14:00,2.0016,2.0019,2.0015,2.0018,136000000.0
2008-04-18 00:15:00,2.0018,2.0018,2.0014,2.0014,110200000.0
2008-04-18 00:16:00,2.0014,2.0014,2.0013,2.0013,306000000.0
2008-04-18 00:17:00,2.0013,2.0014,2.0013,2.0013,226400000.0
2008-04-18 00:18:00,2.0013,2.0016,2.0013,2.0016,211600000.0
2008-04-18 00:19:00,2.0016,2.0016,2.0014,2.0014,135400000.0
2008-04-18 00:20:00,2.0014,2.0014,2.0013,2.0013,133600000.0
2008-04-18 00:21:00,2.0013,2.0015,2.0013,2.0014,171600000.0
2008-04-18 00:22:00,2.0014,2.0015,2.0013,2.0013,275200000.0
2008-04-18 00:23:00,2.0013,2.0014,2.0013,2.0014,68800000.0
2008-04-18 00:24:00,2.0014,2.0015,2.0014,2.0014,193200000.0
2008-04-18 00:25:00,2.0014,2.0014,2.0014,2.0014,154800000.0
2008-04-18 00:26:00,2.0014,2.0016,2.0014,2.0016,278000000.0
2008-04-18 00:27:00,2.0015,2.0018,2.0015,2.0018,114400000.0
2008-04-18 00:28:00,2.0018,2.0019,2.0017,2.0017,36200000.0
2008-04-18 00:29:00,2.0017,2.0017,2.0016,2.0017,42000000.0
2008-04-18 00:30:00,2.0017,2.0017,2.0017,2.0017,33600000.0
2008-04-18 00:31:00,2.0017,2.0019,2.0017,2.0017,59400000.0
2008-04-18 00:32:00,2.0017,2.0019,2.0017,2.0019,54000000.0
2008-04-18 00:33:00,2.0019,2.0019,2.0017,2.0019,34800000.0
2008-04-18 00:34:00,2.0019,2.0019,2.0017,2.0017,27200000.0
2008-04-18 00:35:00,2.0017,2.0018,2.0015,2.0015,154000000.0
2008-04-18 00:36:00,2.0015,2.0015,2.0015,2.0015,220400000.0
2008-04-18 00:37:00,2.0015,2.0016,2.0015,2.0016,153200000.0
2008-04-18 00:38:00,2.0016,2.0017,2.0016,2.0017,214800000.0
2008-04-18 00:39:00,2.0017,2.0017,2.0017,2.0017,109600000.0
2008-04-18 00:40:00,2.0017,2.0017,2.0017,2.0017,19200000.0
2008-04-18 00:41:00,2.0017,2.0017,2.0015,2.0015,78800000.0
2008-04-18 00:42:00,2.0015,2.0015,2.0015,2.0015,133200000.0
2008-04-18 00:43:00,2.0015,2.0015,2.0015,2.0015,162400000.0
2008-04-18 00:44:00,2.0015,2.0015,2.0015,2.0015,37200000.0
2008-04-18 00:45:00,2.0015,2.0015,2.0015,2.0015,73800000.0
2008-04-18 00:46:00,2.0015,2.0015,2.0015,2.0015,112000000.0
2008-04-18 00:47:00,2.0015,2.0017,2.0015,2.0016,57800000.0
2008-04-18 00:48:00,2.0016,2.0018,2.0016,2.0017,48600000.0
2008-04-18 00:49:00,2.0017,2.0018,2.0017,2.0017,44000000.0
2008-04-18 00:50:00,2.0017,2.0018,2.0017,2.0017,34400000.0
2008-04-18 00:51:00,2.0017,2.0017,2.0017,2.0017,22400000.0
2008-04-18 00:52:00,2.0017,2.0017,2.0016,2.0017,30400000.0
2008-04-18 00:53:00,2.0017,2.0017,2.0014,2.0017,180000000.0
2008-04-18 00:54:00,2.0017,2.0017,2.0017,2.0017,18400000.0
2008-04-18 00:55:00,2.0017,2.0023,2.0015,2.0022,173600000.0
2008-04-18 00:56:00,2.0022,2.0022,2.0018,2.002,85800000.0
2008-04-18 00:57:00,2.002,2.0021,2.002,2.0021,81400000.0
2008-04-18 00:58:00,2.0021,2.0021,2.002,2.0021,96000000.0
2008-04-18 00:59:00,2.0021,2.0024,2.0021,2.0021,228000000.0
2008-04-18 01:00:00,2.0021,2.0023,2.002,2.0021,549000000.0
2008-04-18 01:01:00,2.0021,2.0022,2.0014,2.0017,976200000.0
2008-04-18 01:02:00,2.0017,2.0019,2.0014,2.0016,728400000.0
2008-04-18 01:03:00,2.0016,2.0018,2.0014,2.0014,50600000.0
2008-04-18 01:04:00,2.0014,2.0014,2.0013,2.0013,24800000.0
2008-04-18 01:05:00,2.0013,2.0014,2.0013,2.0014,246000000.0
2008-04-18 01:06:00,2.0014,2.0018,2.0014,2.0016,205800000.0
2008-04-18 01:07:00,2.0016,2.0019,2.0016,2.0017,464200000.0
2008-04-18 01:08:00,2.0016,2.0016,2.0011,2.0011,486200000.0
2008-04-18 01:09:00,2.001,2.0013,2.001,2.0013,259400000.0
2008-04-18 01:10:00,2.0013,2.0018,2.0013,2.0018,310400000.0
2008-04-18 01:11:00,2.0018,2.0018,2.0015,2.0015,238800000.0
2008-04-18 01:12:00,2.0015,2.0017,2.0015,2.0016,310000000.0
2008-04-18 01:13:00,2.0016,2.0016,2.0016,2.0016,12800000.0
2008-04-18 01:14:00,2.0016,2.0017,2.0015,2.0015,196400000.0
2008-04-18 01:15:00,2.0015,2.0018,2.0015,2.0016,167800000.0
2008-04-18 01:16:00,2.0016,2.0017,2.0014,2.0015,154800000.0
2008-04-18 01:17:00,2.0015,2.0015,2.0011,2.0011,351400000.0
2008-04-18 01:18:00,2.0011,2.0017,2.0011,2.0017,158400000.0
2008-04-18 01:19:00,2.0017,2.0017,2.0016,2.0016,20800000.0
2008-04-18 01:20:00,2.0016,2.0017,2.0016,2.0017,28000000.0
2008-04-18 01:21:00,2.0017,2.0017,2.0016,2.0017,44800000.0
2008-04-18 01:22:00,2.0017,2.002,2.0017,2.002,68000000.0
2008-04-18 01:23:00,2.002,2.0021,2.0018,2.0019,40800000.0
2008-04-18 01:24:00,2.0019,2.0019,2.0019,2.0019,21600000.0
2008-04-18 01:25:00,2.0019,2.0019,2.0019,2.0019,23200000.0
2008-04-18 01:26:00,2.0019,2.0019,2.0019,2.0019,28000000.0
2008-04-18 01:27:00,2.0019,2.0019,2.0013,2.0018,102800000.0
2008-04-18 01:28:00,2.0018,2.0018,2.0018,2.0018,28000000.0
2008-04-18 01:29:00,2.0018,2.0018,2.0015,2.0017,28000000.0
2008-04-18 01:30:00,2.0017,2.0017,2.0017,2.0017,11200000.0
2008-04-18 01:31:00,2.0017,2.0017,2.0017,2.0017,72000000.0
2008-04-18 01:32:00,2.0017,2.0017,2.0013,2.0014,181400000.0
2008-04-18 01:33:00,2.0014,2.0014,2.0013,2.0013,77800000.0
2008-04-18 01:34:00,2.0013,2.0017,2.0013,2.0015,349000000.0
2008-04-18 01:35:00,2.0015,2.0016,2.0014,2.0016,421600000.0
2008-04-18 01:36:00,2.0016,2.0017,2.0011,2.0013,147000000.0
2008-04-18 01:37:00,2.0013,2.0017,2.0013,2.0014,71000000.0
2008-04-18 01:38:00,2.0014,2.0014,2.0011,2.0013,108400000.0
2008-04-18 01:39:00,2.0013,2.0013,2.0011,2.0013,90800000.0
2008-04-18 01:40:00,2.0013,2.0014,2.0013,2.0013,20800000.0
2008-04-18 01:41:00,2.0013,2.0014,2.0013,2.0014,87600000.0
2008-04-18 01:42:00,2.0014,2.0014,2.0014,2.0014,20000000.0
2008-04-18 01:43:00,2.0014,2.0014,2.0014,2.0014,24000000.0
2008-04-18 01:44:00,2.0014,2.0014,2.0013,2.0013,19200000.0
2008-04-18 01:45:00,2.0013,2.0013,2.0013,2.0013,14400000.0
2008-04-18 01:46:00,2.0013,2.0013,2.001,2.0012,102000000.0
2008-04-18 01:47:00,2.0012,2.0014,2.001,2.0013,60400000.0
2008-04-18 01:48:00,2.0013,2.0016,2.0013,2.0016,29600000.0
2008-04-18 01:49:00,2.0016,2.0017,2.0016,2.0017,39200000.0
2008-04-18 01:50:00,2.0017,2.0017,2.0015,2.0015,20000000.0
2008-04-18 01:51:00,2.0015,2.0015,2.0007,2.001,285200000.0
2008-04-18 01:52:00,2.001,2.0014,2.0009,2.0014,91200000.0
2008-04-18 01:53:00,2.0014,2.0014,2.0014,2.0014,35200000.0
2008-04-18 01:54:00,2.0014,2.0014,2.0014,2.0014,15200000.0
2008-04-18 01:55:00,2.0014,2.0014,2.0009,2.001,212800000.0
2008-04-18 01:56:00,2.001,2.001,2.0009,2.001,101600000.0
2008-04-18 01:57:00,2.001,2.0012,2.001,2.0012,76800000.0
2008-04-18 01:58:00,2.0012,2.0013,2.0012,2.0013,112800000.0
2008-04-18 01:59:00,2.0013,2.0015,2.0009,2.0015,152000000.0
2008-04-18 02:00:00,2.0015,2.0022,2.0011,2.0018,320000000.0
2008-04-18 02:01:00,2.0018,2.0018,2.0016,2.0016,77600000.0
2008-04-18 02:02:00,2.0016,2.0018,2.0016,2.0016,106400000.0
2008-04-18 02:03:00,2.0016,2.0016,2.0016,2.0016,100800000.0
2008-04-18 02:04:00,2.0016,2.0016,2.0012,2.0012,42400000.0
2008-04-18 02:05:00,2.0012,2.0014,2.0012,2.0012,76000000.0
2008-04-18 02:06:00,2.0012,2.0014,2.0008,2.0009,160000000.0
2008-04-18 02:07:00,2.0009,2.0011,2.0009,2.0011,171200000.0
2008-04-18 02:08:00,2.0011,2.0014,2.0011,2.0012,391600000.0
2008-04-18 02:09:00,2.0012,2.0018,2.0012,2.0016,602000000.0
2008-04-18 02:10:00,2.0016,2.0016,2.0012,2.0013,510800000.0
2008-04-18 02:11:00,2.0013,2.0021,2.0013,2.0021,623600000.0
2008-04-18 02:12:00,2.0021,2.0021,2.0016,2.0019,200000000.0
2008-04-18 02:13:00,2.0019,2.0025,2.0017,2.0025,207600000.0
2008-04-18 02:14:00,2.0025,2.0025,2.0018,2.0018,304400000.0
2008-04-18 02:15:00,2.0018,2.0021,2.0018,2.0021,72000000.0
2008-04-18 02:16:00,2.0021,2.0022,2.0021,2.0022,93600000.0
2008-04-18 02:17:00,2.0022,2.0024,2.0022,2.0022,105600000.0
2008-04-18 02:18:00,2.0022,2.0022,2.0006,2.0006,451200000.0
2008-04-18 02:19:00,2.0006,2.0015,2.0004,2.0014,511000000.0
2008-04-18 02:20:00,2.0014,2.0016,2.0006,2.0006,247400000.0
2008-04-18 02:21:00,2.0006,2.0011,2.0006,2.001,178400000.0
2008-04-18 02:22:00,2.001,2.001,1.9997,2.0003,459200000.0
2008-04-18 02:23:00,2.0003,2.0006,2.0,2.0006,338000000.0
2008-04-18 02:24:00,2.0005,2.0009,2.0005,2.0006,285600000.0
2008-04-18 02:25:00,2.0006,2.0011,2.0005,2.0009,315600000.0
2008-04-18 02:26:00,2.0009,2.001,2.0008,2.0009,156800000.0
2008-04-18 02:27:00,2.0009,2.0015,2.0009,2.0015,110000000.0
2008-04-18 02:28:00,2.0015,2.0015,2.0009,2.0011,208400000.0
2008-04-18 02:29:00,2.0011,2.0011,2.0009,2.0009,194400000.0
2008-04-18 02:30:00,2.0009,2.0011,2.0007,2.0007,247200000.0
2008-04-18 02:31:00,2.0007,2.0007,2.0006,2.0006,86800000.0
2008-04-18 02:32:00,2.0006,2.0008,2.0006,2.0008,52000000.0
2008-04-18 02:33:00,2.0006,2.0008,2.0006,2.0007,51200000.0
2008-04-18 02:34:00,2.0007,2.001,2.0006,2.0008,72300000.0
2008-04-18 02:35:00,2.0008,2.0012,2.0008,2.00105,135500000.0
2008-04-18 02:36:00,2.00105,2.0012,2.0007,2.001,218200000.0
2008-04-18 02:37:00,2.0009,2.001,2.0008,2.00095,73900000.0
2008-04-18 02:38:00,2.001,2.0014,2.00085,2.0009,343600000.0
2008-04-18 02:39:00,2.0009,2.0014,2.0009,2.001,245300000.0
2008-04-18 02:40:00,2.001,2.0012,2.0009,2.001,333700000.0
2008-04-18 02:41:00,2.001,2.00145,2.001,2.0014,165000000.0
2008-04-18 02:42:00,2.0014,2.0014,2.001,2.001,196800000.0
2008-04-18 02:43:00,2.001,2.0012,2.001,2.0011,163200000.0
2008-04-18 02:44:00,2.0011,2.0013,2.0011,2.0013,225600000.0
2008-04-18 02:45:00,2.0013,2.0016,2.0012,2.0014,286800000.0
2008-04-18 02:46:00,2.0014,2.0016,2.0009,2.0016,277000000.0
2008-04-18 02:47:00,2.0016,2.0017,2.0014,2.0017,175200000.0
2008-04-18 02:48:00,2.0017,2.0018,2.0015,2.0015,100800000.0
2008-04-18 02:49:00,2.0015,2.0019,2.0015,2.0018,159200000.0
2008-04-18 02:50:00,2.0018,2.0019,2.0018,2.0018,146400000.0
2008-04-18 02:51:00,2.0018,2.0019,2.0017,2.0018,69600000.0
2008-04-18 02:52:00,2.0017,2.0017,2.0014,2.0015,254400000.0
2008-04-18 02:53:00,2.0015,2.002,2.0014,2.0019,346400000.0
2008-04-18 02:54:00,2.0019,2.0019,2.0014,2.0014,499200000.0
2008-04-18 02:55:00,2.0014,2.0019,2.0011,2.0014,536600000.0
2008-04-18 02:56:00,2.0014,2.0014,2.0009,2.0011,368800000.0
2008-04-18 02:57:00,2.0011,2.0013,2.0008,2.0009,430600000.0
2008-04-18 02:58:00,2.0009,2.0013,2.0004,2.0008,498600000.0
2008-04-18 02:59:00,2.0008,2.001,2.0004,2.001,313000000.0
2008-04-18 03:00:00,2.001,2.0014,2.0006,2.0011,309200000.0
2008-04-18 03:01:00,2.0011,2.0013,2.001,2.0013,124800000.0
2008-04-18 03:02:00,2.0013,2.0014,2.0011,2.0014,122400000.0
2008-04-18 03:03:00,2.0014,2.0016,2.001,2.0015,301600000.0
2008-04-18 03:04:00,2.0015,2.0015,2.0008,2.0008,373000000.0
2008-04-18 03:05:00,2.0008,2.0013,2.0008,2.001,435600000.0
2008-04-18 03:06:00,2.001,2.0013,2.0008,2.0011,320000000.0
2008-04-18 03:07:00,2.0011,2.0013,2.0009,2.0011,206400000.0
2008-04-18 03:08:00,2.0011,2.0012,2.0005,2.0007,334000000.0
2008-04-18 03:09:00,2.0007,2.001,2.0007,2.001,130400000.0
2008-04-18 03:10:00,2.001,2.0011,2.0003,2.0003,226400000.0
2008-04-18 03:11:00,2.0003,2.0005,2.0002,2.0002,136400000.0
2008-04-18 03:12:00,2.0002,2.0005,2.0,2.0004,266000000.0
2008-04-18 03:13:00,2.0004,2.0008,2.0004,2.0008,167600000.0
2008-04-18 03:14:00,2.0008,2.001,2.0008,2.0008,199200000.0
2008-04-18 03:15:00,2.0008,2.0008,2.0008,2.0008,93600000.0
2008-04-18 03:16:00,2.0008,2.001,2.0008,2.0009,192000000.0
2008-04-18 03:17:00,2.0009,2.0011,2.0009,2.0011,100800000.0
2008-04-18 03:18:00,2.0011,2.0011,2.0011,2.0011,14400000.0
2008-04-18 03:19:00,2.0011,2.0011,2.001,2.001,52800000.0
2008-04-18 03:20:00,2.001,2.0013,2.001,2.001,195200000.0
2008-04-18 03:21:00,2.001,2.0011,2.0008,2.0008,151200000.0
2008-04-18 03:22:00,2.0008,2.0012,2.0008,2.0011,219600000.0
2008-04-18 03:23:00,2.0011,2.0012,2.001,2.0011,228800000.0
2008-04-18 03:24:00,2.0011,2.0013,2.0011,2.0012,206800000.0
2008-04-18 03:25:00,2.0012,2.0012,2.001,2.001,86400000.0
2008-04-18 03:26:00,2.001,2.0011,2.001,2.001,146400000.0
2008-04-18 03:27:00,2.001,2.001,2.0008,2.0008,111600000.0
2008-04-18 03:28:00,2.0008,2.001,2.0002,2.0003,244000000.0
2008-04-18 03:29:00,2.0002,2.0003,1.999,1.9998,655000000.0
2008-04-18 03:30:00,1.9998,1.9999,1.9998,1.9998,76000000.0
2008-04-18 03:31:00,1.9998,2.0002,1.9997,2.0002,355600000.0
2008-04-18 03:32:00,2.0002,2.0003,2.0,2.0002,139200000.0
2008-04-18 03:33:00,2.0002,2.0005,1.9998,1.9998,178000000.0
2008-04-18 03:34:00,1.9998,1.9999,1.9994,1.9996,405800000.0
2008-04-18 03:35:00,1.9996,2.0,1.9996,1.9997,321400000.0
2008-04-18 03:36:00,1.9997,2.0,1.9997,1.9999,135600000.0
2008-04-18 03:37:00,1.9999,1.9999,1.9999,1.9999,129200000.0
2008-04-18 03:38:00,1.9999,2.0003,1.9999,2.0003,152800000.0
2008-04-18 03:39:00,2.0003,2.0004,2.0001,2.0004,232400000.0
2008-04-18 03:40:00,2.0004,2.0004,2.0001,2.0001,202400000.0
2008-04-18 03:41:00,2.0001,2.0003,2.0001,2.0003,161600000.0
2008-04-18 03:42:00,2.0003,2.0003,2.0001,2.0001,64800000.0
2008-04-18 03:43:00,2.0001,2.0001,2.0001,2.0001,78000000.0
2008-04-18 03:44:00,2.0003,2.0003,2.0003,2.0003,9600000.0
2008-04-18 03:45:00,2.0003,2.0003,2.0003,2.0003,25200000.0
2008-04-18 03:46:00,2.0003,2.0003,2.0003,2.0003,39600000.0
2008-04-18 03:47:00,2.0003,2.0003,2.0003,2.0003,16800000.0
2008-04-18 03:48:00,2.0003,2.0003,2.0001,2.0003,198199999.0
2008-04-18 03:49:00,2.0003,2.0003,1.9999,1.9999,425000000.0
2008-04-18 03:50:00,1.9999,1.9999,1.9999,1.9999,73600000.0
2008-04-18 03:51:00,2.0,2.0002,2.0,2.0001,72000000.0
2008-04-18 03:52:00,2.0001,2.0001,2.0001,2.0001,18000000.0
2008-04-18 03:53:00,2.0001,2.0001,2.0,2.0,34000000.0
2008-04-18 03:54:00,2.0,2.0,1.9999,2.0,138800000.0
2008-04-18 03:55:00,2.0,2.0,1.9998,1.9998,312800000.0
2008-04-18 03:56:00,1.9998,1.9998,1.9998,1.9998,124400000.0
2008-04-18 03:57:00,1.9998,2.0,1.9998,1.9998,215200000.0
2008-04-18 03:58:00,1.9998,2.0,1.9998,2.0,45600000.0
2008-04-18 03:59:00,2.0,2.0004,2.0,2.0002,236800000.0
2008-04-18 04:00:00,2.0002,2.0002,1.9998,1.9998,109000000.0
2008-04-18 04:01:00,1.9998,2.0003,1.9998,2.0001,240400000.0
2008-04-18 04:02:00,2.0001,2.0001,2.0001,2.0001,27200000.0
2008-04-18 04:03:00,2.0001,2.0001,2.0001,2.0001,47200000.0
2008-04-18 04:04:00,2.0001,2.0001,1.9998,1.9999,76400000.0
2008-04-18 04:05:00,1.9999,2.0,1.9999,2.0,36000000.0
2008-04-18 04:06:00,2.0,2.0,1.9997,1.9997,60000000.0
2008-04-18 04:07:00,1.9999,1.9999,1.9997,1.9999,112800000.0
2008-04-18 04:08:00,1.9999,1.9999,1.9997,1.9998,139600000.0
2008-04-18 04:09:00,1.9998,2.0001,1.9998,2.0001,113200000.0
2008-04-18 04:10:00,2.0001,2.0003,1.9999,2.0,206400000.0
2008-04-18 04:11:00,2.0,2.0002,2.0,2.0002,67200000.0
2008-04-18 04:12:00,2.0002,2.0003,1.9996,1.9999,316400000.0
2008-04-18 04:13:00,1.9999,2.0001,1.9997,2.0001,172800000.0
2008-04-18 04:14:00,2.0001,2.0007,2.0001,2.0005,110400000.0
2008-04-18 04:15:00,2.0005,2.0007,2.0005,2.0005,48000000.0
2008-04-18 04:16:00,2.0005,2.0007,2.0005,2.0006,76800000.0
2008-04-18 04:17:00,2.0006,2.0008,2.0006,2.0008,40800000.0
2008-04-18 04:18:00,2.0008,2.0008,2.0004,2.0006,37200000.0
2008-04-18 04:19:00,2.0006,2.0006,2.0003,2.0003,33600000.0
2008-04-18 04:20:00,2.0003,2.0004,2.0003,2.0003,134400000.0
2008-04-18 04:21:00,2.0003,2.0006,2.0002,2.0004,201600000.0
2008-04-18 04:22:00,2.0004,2.0006,2.0001,2.0001,171600000.0
2008-04-18 04:23:00,2.0,2.0003,1.9999,1.9999,324800000.0
2008-04-18 04:24:00,1.9999,2.0001,1.9999,2.0001,112800000.0
2008-04-18 04:25:00,2.0001,2.0003,2.0001,2.0001,112800000.0
2008-04-18 04:26:00,2.0001,2.0001,2.0001,2.0001,25200000.0
2008-04-18 04:27:00,2.0003,2.0004,2.0001,2.0003,243600000.0
2008-04-18 04:28:00,2.0003,2.0005,2.0003,2.0003,272400000.0
2008-04-18 04:29:00,2.0003,2.0005,2.0,2.0,172800000.0
2008-04-18 04:30:00,2.0,2.0003,2.0,2.0001,121600000.0
2008-04-18 04:31:00,2.0001,2.0004,2.0001,2.0003,48800000.0
2008-04-18 04:32:00,2.0003,2.0003,2.0002,2.0003,67200000.0
2008-04-18 04:33:00,2.0003,2.0003,2.0002,2.0002,76800000.0
2008-04-18 04:34:00,2.0002,2.0003,1.9999,1.9999,74800000.0
2008-04-18 04:35:00,1.9999,2.0,1.9999,1.9999,182400000.0
2008-04-18 04:36:00,1.9999,2.0002,1.9998,2.0001,610000000.0
2008-04-18 04:37:00,2.0001,2.0001,1.9993,1.9995,204800000.0
2008-04-18 04:38:00,1.9994,1.9997,1.999,1.9994,458400000.0
2008-04-18 04:39:00,1.9994,1.9996,1.9994,1.9995,204000000.0
2008-04-18 04:40:00,1.9995,1.9998,1.9994,1.9996,371400000.0
2008-04-18 04:41:00,1.9996,1.9997,1.9995,1.9997,399600000.0
2008-04-18 04:42:00,1.9997,1.9997,1.9994,1.9994,200400000.0
2008-04-18 04:43:00,1.9994,1.9996,1.9994,1.9996,74400000.0
2008-04-18 04:44:00,1.9996,1.9996,1.9992,1.9992,204200000.0
2008-04-18 04:45:00,1.9992,1.9998,1.9992,1.9997,195400000.0
2008-04-18 04:46:00,1.9997,1.9999,1.9995,1.9997,204400000.0
2008-04-18 04:47:00,1.9997,1.9997,1.999,1.9991,406600000.0
2008-04-18 04:48:00,1.9991,1.9992,1.9991,1.9992,24600000.0
2008-04-18 04:49:00,1.9992,1.9996,1.999,1.999,118600000.0
2008-04-18 04:50:00,1.999,1.9995,1.999,1.9992,122400000.0
2008-04-18 04:51:00,1.9992,1.9994,1.9991,1.9994,105600000.0
2008-04-18 04:52:00,1.9994,1.9996,1.9991,1.9994,239400000.0
2008-04-18 04:53:00,1.9994,1.9994,1.9994,1.9994,38400000.0
2008-04-18 04:54:00,1.9994,1.9994,1.9994,1.9994,19200000.0
2008-04-18 04:55:00,1.9994,1.9996,1.9992,1.9992,150800000.0
2008-04-18 04:56:00,1.9992,1.9999,1.999,1.9995,488000000.0
2008-04-18 04:57:00,1.9995,2.0,1.9992,2.0,241000000.0
2008-04-18 04:58:00,2.0,2.0002,1.9998,2.0,219600000.0
2008-04-18 04:59:00,2.0,2.0002,1.9997,2.0,269600000.0
2008-04-18 05:00:00,2.0,2.0,1.9994,1.9994,76400000.0
2008-04-18 05:01:00,1.9994,1.9998,1.9994,1.9998,152400000.0
2008-04-18 05:02:00,1.9998,1.9998,1.9992,1.9994,576200000.0
2008-04-18 05:03:00,1.9994,1.9994,1.9994,1.9994,92000000.0
2008-04-18 05:04:00,1.9994,1.9995,1.9994,1.9995,246000000.0
2008-04-18 05:05:00,1.9994,1.9997,1.9994,1.9996,136800000.0
2008-04-18 05:06:00,1.9996,1.9998,1.9996,1.9998,157600000.0
2008-04-18 05:07:00,1.9998,1.9998,1.9997,1.9998,66000000.0
2008-04-18 05:08:00,1.9998,1.9998,1.9993,1.9993,230000000.0
2008-04-18 05:09:00,1.9993,1.9994,1.9993,1.9994,38800000.0
2008-04-18 05:10:00,1.9994,1.9998,1.9992,1.9993,280800000.0
2008-04-18 05:11:00,1.9994,1.9998,1.9994,1.9994,151200000.0
2008-04-18 05:12:00,1.9994,1.9998,1.9994,1.9995,219600000.0
2008-04-18 05:13:00,1.9995,1.9995,1.9993,1.9995,152800000.0
2008-04-18 05:14:00,1.9995,1.9997,1.9995,1.9995,62000000.0
2008-04-18 05:15:00,1.9995,1.9995,1.9995,1.9995,57600000.0
2008-04-18 05:16:00,1.9995,1.9995,1.9992,1.9992,80000000.0
2008-04-18 05:17:00,1.9992,1.9995,1.9992,1.9995,126400000.0
2008-04-18 05:18:00,1.9995,1.9995,1.9995,1.9995,40800000.0
2008-04-18 05:19:00,1.9995,1.9995,1.9995,1.9995,14400000.0
2008-04-18 05:20:00,1.9995,1.9995,1.9993,1.9995,58400000.0
2008-04-18 05:21:00,1.9995,1.9996,1.9995,1.9996,14400000.0
2008-04-18 05:22:00,1.9996,1.9998,1.9996,1.9997,266400000.0
2008-04-18 05:23:00,1.9997,2.0002,1.9996,1.9998,433000000.0
2008-04-18 05:24:00,1.9998,2.0006,1.9998,2.0005,533800000.0
2008-04-18 05:25:00,2.0005,2.0005,2.0,2.0,307600000.0
2008-04-18 05:26:00,2.0,2.0,1.9999,2.0,206400000.0
2008-04-18 05:27:00,2.0,2.0002,1.9993,1.9995,341400000.0
2008-04-18 05:28:00,1.9997,2.0002,1.9997,2.0001,294800000.0
2008-04-18 05:29:00,2.0001,2.0001,2.0001,2.0001,89600000.0
2008-04-18 05:30:00,2.0001,2.0001,2.0,2.0,101200000.0
2008-04-18 05:31:00,2.0,2.0001,2.0,2.0,104000000.0
2008-04-18 05:32:00,2.0,2.0001,1.9999,1.9999,78400000.0
2008-04-18 05:33:00,1.9999,1.9999,1.9999,1.9999,8400000.0
2008-04-18 05:34:00,1.9999,2.0001,1.9999,1.9999,105600000.0
2008-04-18 05:35:00,1.9999,1.9999,1.9999,1.9999,28400000.0
2008-04-18 05:36:00,1.9999,1.9999,1.9999,1.9999,22400000.0
2008-04-18 05:37:00,1.9999,1.9999,1.9999,1.9999,21600000.0
2008-04-18 05:38:00,1.9999,1.9999,1.9999,1.9999,27600000.0
2008-04-18 05:39:00,1.9999,2.0003,1.9999,1.9999,263200000.0
2008-04-18 05:40:00,1.9999,2.0,1.9999,2.0,196800000.0
2008-04-18 05:41:00,2.0,2.0001,2.0,2.0001,273600000.0
2008-04-18 05:42:00,2.0001,2.0005,2.0001,2.0003,294000000.0
2008-04-18 05:43:00,2.0003,2.0003,2.0001,2.0003,55200000.0
2008-04-18 05:44:00,2.0003,2.0003,1.9999,2.0003,111000000.0
2008-04-18 05:45:00,2.0003,2.0003,2.0003,2.0003,19200000.0
2008-04-18 05:46:00,2.0003,2.0003,2.0003,2.0003,28800000.0
2008-04-18 05:47:00,2.0003,2.0006,2.0003,2.0006,49600000.0
2008-04-18 05:48:00,2.0006,2.0011,2.0005,2.001,180000000.0
2008-04-18 05:49:00,2.001,2.001,2.0006,2.001,247600000.0
2008-04-18 05:50:00,2.001,2.001,2.0008,2.0008,46200000.0
2008-04-18 05:51:00,2.0008,2.001,2.0006,2.0006,64800000.0
2008-04-18 05:52:00,2.0006,2.0006,2.0005,2.0005,77600000.0
2008-04-18 05:53:00,2.0005,2.0005,2.0004,2.0004,143200000.0
2008-04-18 05:54:00,2.0004,2.0008,2.0,2.0,183000000.0
2008-04-18 05:55:00,2.0,2.0003,2.0,2.0002,329400000.0
2008-04-18 05:56:00,2.0002,2.0002,1.9995,1.9995,226600000.0
2008-04-18 05:57:00,1.9996,1.9997,1.9995,1.9997,279600000.0
2008-04-18 05:58:00,1.9997,1.9997,1.9992,1.9993,188800000.0
2008-04-18 05:59:00,1.9993,1.9996,1.9992,1.9995,328000000.0
2008-04-18 06:00:00,1.9994,1.9994,1.9994,1.9994,162600000.0
2008-04-18 06:01:00,1.9994,1.9996,1.9994,1.9994,103200000.0
2008-04-18 06:02:00,1.9994,2.0001,1.9994,2.0001,212400000.0
2008-04-18 06:03:00,2.0001,2.0001,1.9998,2.0,115200000.0
2008-04-18 06:04:00,2.0,2.0,2.0,2.0,28800000.0
2008-04-18 06:05:00,2.0,2.0,2.0,2.0,19200000.0
2008-04-18 06:06:00,2.0,2.0005,1.9998,2.0004,205000000.0
2008-04-18 06:07:00,2.0004,2.0005,2.0004,2.0005,72800000.0
2008-04-18 06:08:00,2.0005,2.0005,2.0004,2.0004,50400000.0
2008-04-18 06:09:00,2.0004,2.0007,2.0002,2.0003,149400000.0
2008-04-18 06:10:00,2.0003,2.0004,2.0002,2.0003,181200000.0
2008-04-18 06:11:00,2.0003,2.0003,2.0001,2.0001,310400001.0
2008-04-18 06:12:00,2.0001,2.0001,2.0,2.0,70200000.0
2008-04-18 06:13:00,2.0,2.0007,2.0,2.0005,68800000.0
2008-04-18 06:14:00,2.0003,2.0012,2.0003,2.0006,305400000.0
2008-04-18 06:15:00,2.0006,2.0008,2.0006,2.0008,60000000.0
2008-04-18 06:16:00,2.0008,2.0008,2.0006,2.0006,88800000.0
2008-04-18 06:17:00,2.0006,2.0006,2.0005,2.0006,69600000.0
2008-04-18 06:18:00,2.0006,2.0006,2.0006,2.0006,21600000.0
2008-04-18 06:19:00,2.0005,2.0005,2.0005,2.0005,12000000.0
2008-04-18 06:20:00,2.0005,2.0005,2.0005,2.0005,24000000.0
2008-04-18 06:21:00,2.0005,2.0005,2.0005,2.0005,9600000.0
2008-04-18 06:22:00,2.0005,2.0005,2.0004,2.0004,62400000.0
2008-04-18 06:23:00,2.0004,2.0005,2.0004,2.0005,76800000.0
2008-04-18 06:24:00,2.0005,2.0005,2.0005,2.0005,14400000.0
2008-04-18 06:25:00,2.0005,2.0007,2.0004,2.0005,90000000.0
2008-04-18 06:26:00,2.0005,2.0005,2.0005,2.0005,14400000.0
2008-04-18 06:27:00,2.0006,2.0007,2.0005,2.0005,31200000.0
2008-04-18 06:28:00,2.0005,2.0007,2.0005,2.0005,88800000.0
2008-04-18 06:29:00,2.0005,2.0007,2.0005,2.0007,57600000.0
2008-04-18 06:30:00,2.0007,2.0007,2.0001,2.0001,132000000.0
2008-04-18 06:31:00,2.0001,2.0004,2.0001,2.0004,73200000.0
2008-04-18 06:32:00,2.0004,2.0004,2.0004,2.0004,33600000.0
2008-04-18 06:33:00,2.0004,2.0004,2.0002,2.0002,60200000.0
2008-04-18 06:34:00,2.0002,2.0004,2.0002,2.0004,72400000.0
2008-04-18 06:35:00,2.0004,2.0006,2.0004,2.0006,128400000.0
2008-04-18 06:36:00,2.0006,2.0009,2.0004,2.0004,160200000.0
2008-04-18 06:37:00,2.0004,2.0004,2.0004,2.0004,80000000.0
2008-04-18 06:38:00,2.0004,2.0004,2.0004,2.0004,38400000.0
2008-04-18 06:39:00,2.0004,2.0005,2.0004,2.0004,221200000.0
2008-04-18 06:40:00,2.0004,2.0006,2.0004,2.0006,36800000.0
2008-04-18 06:41:00,2.0006,2.0006,2.0006,2.0006,21600000.0
2008-04-18 06:42:00,2.0006,2.0006,2.0006,2.0006,31200000.0
2008-04-18 06:43:00,2.0006,2.0006,2.0006,2.0006,36000000.0
2008-04-18 06:44:00,2.0006,2.0006,2.0001,2.0001,85600000.0
2008-04-18 06:45:00,2.0001,2.0001,2.0001,2.0001,36800000.0
2008-04-18 06:46:00,2.0001,2.0005,2.0001,2.0001,103200000.0
2008-04-18 06:47:00,2.0001,2.0004,2.0001,2.0001,97200000.0
2008-04-18 06:48:00,2.0001,2.0001,2.0001,2.0001,23200000.0
2008-04-18 06:49:00,2.0001,2.0005,2.0001,2.0005,45600000.0
2008-04-18 06:50:00,2.0005,2.0005,2.0003,2.0005,36000000.0
2008-04-18 06:51:00,2.0005,2.0005,2.0004,2.0004,60000000.0
2008-04-18 06:52:00,2.0004,2.0006,2.0004,2.0005,81600000.0
2008-04-18 06:53:00,2.0006,2.0007,2.0004,2.0006,127200000.0
2008-04-18 06:54:00,2.0006,2.0006,2.0005,2.0005,21600000.0
2008-04-18 06:55:00,2.0006,2.0006,1.9999,1.9999,134000000.0
2008-04-18 06:56:00,1.9999,2.0,1.9999,1.9999,64800000.0
2008-04-18 06:57:00,1.9999,2.0,1.9998,1.9998,186800000.0
2008-04-18 06:58:00,1.9998,2.0,1.9998,1.9998,115200000.0
2008-04-18 06:59:00,1.9998,1.9998,1.9997,1.9998,76800000.0
2008-04-18 07:00:00,1.9998,1.9999,1.9998,1.9999,88800000.0
2008-04-18 07:01:00,1.9999,2.0003,1.9999,2.0001,152800000.0
2008-04-18 07:02:00,2.0001,2.0003,1.9999,2.0002,137200000.0
2008-04-18 07:03:00,2.0002,2.0002,2.0001,2.0001,70400000.0
2008-04-18 07:04:00,2.0001,2.0001,2.0001,2.0001,87200000.0
2008-04-18 07:05:00,2.0001,2.0003,2.0001,2.0001,86400000.0
2008-04-18 07:06:00,2.0001,2.0001,1.9999,1.9999,130400000.0
2008-04-18 07:07:00,1.9999,1.9999,1.9999,1.9999,88800000.0
2008-04-18 07:08:00,1.9999,2.0003,1.9999,2.0002,150800000.0
2008-04-18 07:09:00,2.0002,2.0004,2.0,2.0001,117600000.0
2008-04-18 07:10:00,2.0001,2.0001,1.9999,1.9999,122600000.0
2008-04-18 07:11:00,1.9999,2.0001,1.9999,1.9999,161600000.0
2008-04-18 07:12:00,2.0001,2.0002,2.0001,2.0001,45600000.0
2008-04-18 07:13:00,2.0001,2.0001,1.9999,1.9999,171200000.0
2008-04-18 07:14:00,1.9999,2.0007,1.9999,2.0002,236000000.0
2008-04-18 07:15:00,2.0002,2.0003,2.0002,2.0003,43200000.0
2008-04-18 07:16:00,2.0003,2.0003,2.0003,2.0003,28800000.0
2008-04-18 07:17:00,2.0003,2.0004,2.0003,2.0004,84000000.0
2008-04-18 07:18:00,2.0004,2.0005,2.0004,2.0005,64800000.0
2008-04-18 07:19:00,2.0005,2.0006,2.0002,2.0006,96800000.0
2008-04-18 07:20:00,2.0006,2.0007,2.0002,2.0005,259200000.0
2008-04-18 07:21:00,2.0005,2.0006,2.0004,2.0005,156000000.0
2008-04-18 07:22:00,2.0005,2.0008,2.0005,2.0008,164800000.0
2008-04-18 07:23:00,2.0008,2.001,2.0008,2.0009,115200000.0
2008-04-18 07:24:00,2.0009,2.0011,2.0004,2.0007,262800000.0
2008-04-18 07:25:00,2.0007,2.0007,2.0007,2.0007,9600000.0
2008-04-18 07:26:00,2.0007,2.0009,2.0006,2.0006,243200000.0
2008-04-18 07:27:00,2.0006,2.0006,2.0006,2.0006,70400000.0
2008-04-18 07:28:00,2.0006,2.0006,2.0006,2.0006,31200000.0
2008-04-18 07:29:00,2.0006,2.0006,2.0006,2.0006,74400000.0
2008-04-18 07:30:00,2.0006,2.001,2.0006,2.001,83200000.0
2008-04-18 07:31:00,2.001,2.001,2.0006,2.0006,259200000.0
2008-04-18 07:32:00,2.0006,2.0007,2.0002,2.0002,128800000.0
2008-04-18 07:33:00,2.0002,2.0003,2.0002,2.0003,195600000.0
2008-04-18 07:34:00,2.0004,2.0004,2.0001,2.0001,169600000.0
2008-04-18 07:35:00,2.0001,2.0004,2.0001,2.0004,233200000.0
2008-04-18 07:36:00,2.0004,2.0004,2.0004,2.0004,238400000.0
2008-04-18 07:37:00,2.0004,2.0004,2.0001,2.0002,213400000.0
2008-04-18 07:38:00,2.0002,2.0002,1.9999,1.9999,138800000.0
2008-04-18 07:39:00,1.9999,2.0,1.9999,2.0,274000000.0
2008-04-18 07:40:00,2.0,2.0,2.0,2.0,133200000.0
2008-04-18 07:41:00,2.0001,2.0001,2.0001,2.0001,97800000.0
2008-04-18 07:42:00,2.0001,2.0003,2.0001,2.0002,191600000.0
2008-04-18 07:43:00,2.0002,2.0003,2.0002,2.0002,105400000.0
2008-04-18 07:44:00,2.0001,2.0005,1.9998,1.9998,387400000.0
2008-04-18 07:45:00,1.9998,2.0008,1.9998,2.0004,308400000.0
2008-04-18 07:46:00,2.0004,2.0008,2.0004,2.0008,112000000.0
2008-04-18 07:47:00,2.0008,2.0008,2.0008,2.0008,102400000.0
2008-04-18 07:48:00,2.0008,2.0011,2.0007,2.0009,223400000.0
2008-04-18 07:49:00,2.0009,2.0018,2.0009,2.0018,247200000.0
2008-04-18 07:50:00,2.0018,2.0018,2.0013,2.0015,359200000.0
2008-04-18 07:51:00,2.0015,2.002,2.0015,2.0017,161600000.0
2008-04-18 07:52:00,2.0017,2.0021,2.0017,2.0019,232800000.0
2008-04-18 07:53:00,2.0019,2.002,2.0018,2.0018,162800000.0
2008-04-18 07:54:00,2.0018,2.0019,2.0011,2.0015,558000003.0
2008-04-18 07:55:00,2.0015,2.0022,2.0014,2.002,207200000.0
2008-04-18 07:56:00,2.0021,2.0023,2.0018,2.002,259200000.0
2008-04-18 07:57:00,2.002,2.0023,2.0015,2.0021,230400000.0
2008-04-18 07:58:00,2.0021,2.0036,2.0021,2.0036,233300000.0
2008-04-18 07:59:00,2.0036,2.0048,2.0036,2.0045,334800000.0
2008-04-18 08:00:00,2.0046,2.0048,2.0034,2.0038,429600000.0
2008-04-18 08:01:00,2.0038,2.0044,2.0031,2.0035,365800000.0
2008-04-18 08:02:00,2.0036,2.0048,2.0036,2.0045,361600000.0
2008-04-18 08:03:00,2.0045,2.0046,2.004,2.0044,288800000.0
2008-04-18 08:04:00,2.0044,2.0048,2.0044,2.0045,316000000.0
2008-04-18 08:05:00,2.0045,2.0047,2.0043,2.0047,164800000.0
2008-04-18 08:06:00,2.0047,2.0052,2.0045,2.005,176400000.0
2008-04-18 08:07:00,2.005,2.0052,2.0041,2.0046,473200000.0
2008-04-18 08:08:00,2.0046,2.0048,2.0045,2.0047,148000000.0
2008-04-18 08:09:00,2.0047,2.0047,2.0044,2.0045,216800000.0
2008-04-18 08:10:00,2.0045,2.00475,2.0044,2.0045,256800000.0
2008-04-18 08:11:00,2.0045,2.00465,2.0041,2.00425,156800000.0
2008-04-18 08:12:00,2.00425,2.00465,2.00415,2.0044,245600000.0
2008-04-18 08:13:00,2.0045,2.0055,2.0045,2.0052,263200000.0
2008-04-18 08:14:00,2.0051,2.0051,2.0047,2.0047,187200000.0
2008-04-18 08:15:00,2.0047,2.0052,2.0046,2.0047,220800000.0
2008-04-18 08:16:00,2.0047,2.00515,2.00465,2.0049,190400000.0
2008-04-18 08:17:00,2.0049,2.00495,2.00435,2.00435,285600000.0
2008-04-18 08:18:00,2.00425,2.0059,2.00425,2.0051,534000000.0
2008-04-18 08:19:00,2.0052,2.0059,2.0052,2.0057,518400000.0
2008-04-18 08:20:00,2.0057,2.00605,2.005,2.00555,379200000.0
2008-04-18 08:21:00,2.00555,2.00575,2.0052,2.00555,230400000.0
2008-04-18 08:22:00,2.00555,2.006,2.0053,2.0055,444000000.0
2008-04-18 08:23:00,2.0055,2.0057,2.0047,2.0048,347200000.0
2008-04-18 08:24:00,2.0048,2.00505,2.0047,2.00505,236800000.0
2008-04-18 08:25:00,2.00505,2.00515,2.0049,2.005,148800000.0
2008-04-18 08:26:00,2.00495,2.00505,2.0048,2.00495,172000000.0
2008-04-18 08:27:00,2.00495,2.0051,2.00475,2.00475,248800000.0
2008-04-18 08:28:00,2.00475,2.0048,2.0042,2.0042,376800000.0
2008-04-18 08:29:00,2.0042,2.00445,2.0041,2.00425,298400000.0
2008-04-18 08:30:00,2.00415,2.0044,2.0041,2.0044,251100000.0
2008-04-18 08:31:00,2.0044,2.0049,2.0043,2.00485,70200000.0
2008-04-18 08:32:00,2.00485,2.00485,2.00405,2.0042,131500000.0
2008-04-18 08:33:00,2.0042,2.00425,2.00355,2.0037,226400000.0
2008-04-18 08:34:00,2.0037,2.0037,2.00215,2.00215,322800000.0
2008-04-18 08:35:00,2.0021,2.0033,2.0018,2.0032,356000000.0
2008-04-18 08:36:00,2.0032,2.0033,2.0022,2.0023,244600000.0
2008-04-18 08:37:00,2.00225,2.00235,2.0019,2.0022,332200000.0
2008-04-18 08:38:00,2.0022,2.00275,2.0021,2.00275,266800000.0
2008-04-18 08:39:00,2.00275,2.0028,2.0024,2.0025,353600000.0
2008-04-18 08:40:00,2.0025,2.0028,2.0023,2.0028,236000000.0
2008-04-18 08:41:00,2.0028,2.003,2.0027,2.0029,187600000.0
2008-04-18 08:42:00,2.0029,2.0029,2.0023,2.0027,253000000.0
2008-04-18 08:43:00,2.0027,2.003,2.0024,2.0025,235200000.0
2008-04-18 08:44:00,2.0025,2.0027,2.0024,2.0027,223000000.0
2008-04-18 08:45:00,2.0027,2.00305,2.0025,2.00285,254600000.0
2008-04-18 08:46:00,2.00285,2.0032,2.0026,2.00295,240000000.0
2008-04-18 08:47:00,2.00295,2.00325,2.0028,2.0031,129000000.0
2008-04-18 08:48:00,2.0031,2.0033,2.0031,2.00325,127200000.0
2008-04-18 08:49:00,2.00325,2.0037,2.0029,2.0036,207200000.0
2008-04-18 08:50:00,2.0036,2.0052,2.00345,2.0047,410000000.0
2008-04-18 08:51:00,2.0047,2.0049,2.0047,2.0048,249000000.0
2008-04-18 08:52:00,2.00475,2.0054,2.0044,2.0054,349400000.0
2008-04-18 08:53:00,2.0054,2.00595,2.0052,2.00585,402600000.0
2008-04-18 08:54:00,2.00585,2.00585,2.0054,2.0055,379200000.0
2008-04-18 08:55:00,2.0055,2.006,2.0053,2.0053,392000000.0
2008-04-18 08:56:00,2.0054,2.0061,2.0054,2.006,411200000.0
2008-04-18 08:57:00,2.006,2.0077,2.006,2.0073,478500000.0
2008-04-18 08:58:00,2.0073,2.0077,2.0065,2.0065,344000000.0
2008-04-18 08:59:00,2.0066,2.00695,2.00635,2.00685,338800000.0
2008-04-18 09:00:00,2.0068,2.0072,2.00655,2.00655,226300000.0
2008-04-18 09:01:00,2.00655,2.00715,2.00635,2.00705,144600000.0
2008-04-18 09:02:00,2.00705,2.0071,2.0064,2.0066,120700000.0
2008-04-18 09:03:00,2.0066,2.00705,2.0065,2.0068,121100000.0
2008-04-18 09:04:00,2.0068,2.0069,2.0062,2.0063,476500000.0
2008-04-18 09:05:00,2.0063,2.0068,2.0063,2.0063,717800000.0
2008-04-18 09:06:00,2.0063,2.007,2.0061,2.007,563400000.0
2008-04-18 09:07:00,2.0069,2.0079,2.0069,2.0072,643200000.0
2008-04-18 09:08:00,2.0072,2.0074,2.0067,2.0069,868400000.0
2008-04-18 09:09:00,2.0069,2.007,2.0064,2.0066,729600000.0
2008-04-18 09:10:00,2.0067,2.0067,2.0061,2.0061,360200000.0
2008-04-18 09:11:00,2.0063,2.0075,2.0062,2.0074,432800000.0
2008-04-18 09:12:00,2.0073,2.0079,2.00725,2.0079,215200000.0
2008-04-18 09:13:00,2.0079,2.00875,2.0078,2.0086,263300000.0
2008-04-18 09:14:00,2.00865,2.00885,2.0085,2.0086,525600000.0
2008-04-18 09:15:00,2.0086,2.0087,2.0085,2.0085,218400000.0
2008-04-18 09:16:00,2.0085,2.0092,2.0085,2.00895,172800000.0
2008-04-18 09:17:00,2.00895,2.00935,2.00865,2.00875,178400000.0
2008-04-18 09:18:00,2.00875,2.00915,2.0085,2.00895,265600000.0
2008-04-18 09:19:00,2.00895,2.00895,2.0083,2.0086,231200000.0
2008-04-18 09:20:00,2.0086,2.0087,2.0084,2.0085,589800000.0
2008-04-18 09:21:00,2.0085,2.0087,2.0084,2.0087,559200000.0
2008-04-18 09:22:00,2.0087,2.0088,2.0082,2.0084,399200000.0
2008-04-18 09:23:00,2.0084,2.0088,2.0082,2.0083,446400000.0
2008-04-18 09:24:00,2.0083,2.00855,2.0081,2.0085,224800000.0
2008-04-18 09:25:00,2.0085,2.00855,2.0079,2.0079,293600000.0
2008-04-18 09:26:00,2.0079,2.008,2.0077,2.0079,331800000.0
2008-04-18 09:27:00,2.0077,2.008,2.0077,2.0079,265600000.0
2008-04-18 09:28:00,2.0079,2.00835,2.0077,2.0082,247200000.0
2008-04-18 09:29:00,2.0082,2.0085,2.0082,2.0084,189600000.0
2008-04-18 09:30:00,2.0084,2.0084,2.00805,2.0081,272000000.0
2008-04-18 09:31:00,2.0081,2.00815,2.0081,2.00815,116000000.0
2008-04-18 09:32:00,2.00815,2.0086,2.00815,2.00855,283800000.0
2008-04-18 09:33:00,2.00855,2.00865,2.0083,2.00835,261200000.0
2008-04-18 09:34:00,2.00835,2.0084,2.00825,2.0084,136800000.0
2008-04-18 09:35:00,2.0084,2.00865,2.00825,2.00855,196800000.0
2008-04-18 09:36:00,2.00855,2.00855,2.00765,2.00765,112200000.0
2008-04-18 09:37:00,2.00765,2.00765,2.00685,2.0069,185200000.0
2008-04-18 09:38:00,2.00685,2.00795,2.0067,2.0079,315800000.0
2008-04-18 09:39:00,2.0079,2.00815,2.0078,2.00805,211500000.0
2008-04-18 09:40:00,2.00805,2.0084,2.00805,2.0081,273700000.0
2008-04-18 09:41:00,2.0081,2.0082,2.0078,2.0081,326400000.0
2008-04-18 09:42:00,2.0081,2.00825,2.0079,2.0082,321600000.0
2008-04-18 09:43:00,2.0082,2.0082,2.00795,2.00815,140600000.0
2008-04-18 09:44:00,2.00815,2.00815,2.00815,2.00815,108000000.0
2008-04-18 09:45:00,2.00815,2.00815,2.0067,2.0067,358600000.0
2008-04-18 09:46:00,2.0067,2.0073,2.0067,2.0069,295000000.0
2008-04-18 09:47:00,2.0069,2.0071,2.0063,2.0064,221500000.0
2008-04-18 09:48:00,2.0064,2.0065,2.0059,2.0063,302200000.0
2008-04-18 09:49:00,2.0063,2.0065,2.0059,2.006,362200000.0
2008-04-18 09:50:00,2.006,2.0064,2.00545,2.0059,498060000.0
2008-04-18 09:51:00,2.006,2.0063,2.0057,2.0058,385280000.0
2008-04-18 09:52:00,2.0058,2.0064,2.0056,2.0062,465240000.0
2008-04-18 09:53:00,2.0062,2.0064,2.0058,2.006,432160000.0
2008-04-18 09:54:00,2.00615,2.00655,2.006,2.0063,336080000.0
2008-04-18 09:55:00,2.0063,2.0073,2.0063,2.00685,188080000.0
2008-04-18 09:56:00,2.00685,2.007,2.0064,2.0068,132400000.0
2008-04-18 09:57:00,2.0068,2.00755,2.0068,2.0074,63280000.0
2008-04-18 09:58:00,2.0074,2.0076,2.0068,2.0068,83640000.0
2008-04-18 09:59:00,2.00685,2.00735,2.00655,2.0068,142280000.0
2008-04-18 10:00:00,2.0068,2.0069,2.00655,2.00655,189580000.0
2008-04-18 10:01:00,2.00655,2.00655,2.0063,2.0064,179400000.0
2008-04-18 10:02:00,2.0064,2.007,2.0064,2.0065,205040000.0
2008-04-18 10:03:00,2.0065,2.00685,2.00595,2.0065,222360000.0
2008-04-18 10:04:00,2.00655,2.00685,2.0065,2.0068,171440000.0
2008-04-18 10:05:00,2.0068,2.00705,2.0065,2.0065,235600000.0
2008-04-18 10:06:00,2.0065,2.00675,2.0065,2.0065,101280000.0
2008-04-18 10:07:00,2.0065,2.00655,2.0065,2.0065,107360000.0
2008-04-18 10:08:00,2.0065,2.0076,2.0065,2.0074,138740000.0
2008-04-18 10:09:00,2.0075,2.0084,2.0071,2.00825,74260000.0
2008-04-18 10:10:00,2.00825,2.00825,2.0072,2.00785,124400000.0
2008-04-18 10:11:00,2.0076,2.00785,2.0071,2.00715,108560000.0
2008-04-18 10:12:00,2.00705,2.0077,2.0068,2.00695,189360000.0
2008-04-18 10:13:00,2.00695,2.0075,2.0065,2.0068,108360000.0
2008-04-18 10:14:00,2.0068,2.00755,2.0067,2.00735,30080000.0
2008-04-18 10:15:00,2.00735,2.00745,2.00695,2.0071,69680000.0
2008-04-18 10:16:00,2.0071,2.0077,2.0069,2.0075,111420000.0
2008-04-18 10:17:00,2.0075,2.0075,2.0069,2.007,71280000.0
2008-04-18 10:18:00,2.007,2.00725,2.0068,2.00715,79420000.0
2008-04-18 10:19:00,2.00715,2.00725,2.0065,2.0067,131320000.0
2008-04-18 10:20:00,2.0067,2.0075,2.0067,2.00745,64240000.0
2008-04-18 10:21:00,2.0074,2.0075,2.007,2.00745,66140000.0
2008-04-18 10:22:00,2.00745,2.00745,2.006,2.0066,60600000.0
2008-04-18 10:23:00,2.00655,2.0071,2.00645,2.0071,53600000.0
2008-04-18 10:24:00,2.0071,2.0075,2.00685,2.0075,46060000.0
2008-04-18 10:25:00,2.00745,2.0075,2.00655,2.0067,101820000.0
2008-04-18 10:26:00,2.0067,2.00675,2.006,2.00645,100680000.0
2008-04-18 10:27:00,2.00645,2.0068,2.00645,2.00655,94380000.0
2008-04-18 10:28:00,2.00655,2.00665,2.00625,2.00665,180240000.0
2008-04-18 10:29:00,2.00665,2.0067,2.0061,2.0062,213040000.0
2008-04-18 10:30:00,2.0062,2.0066,2.00605,2.0066,185440000.0
2008-04-18 10:31:00,2.0066,2.0067,2.00615,2.00635,123680000.0
2008-04-18 10:32:00,2.00635,2.0064,2.00595,2.00595,168560000.0
2008-04-18 10:33:00,2.0058,2.0062,2.0056,2.00605,180160000.0
2008-04-18 10:34:00,2.00605,2.00645,2.0059,2.00625,211560000.0
2008-04-18 10:35:00,2.00625,2.0064,2.00585,2.00615,234880000.0
2008-04-18 10:36:00,2.00615,2.00655,2.00595,2.0065,181280000.0
2008-04-18 10:37:00,2.0065,2.0069,2.0059,2.00595,218320000.0
2008-04-18 10:38:00,2.00595,2.0065,2.00585,2.00625,92020000.0
2008-04-18 10:39:00,2.00625,2.0065,2.00615,2.0062,178960000.0
2008-04-18 10:40:00,2.0063,2.00695,2.00615,2.00685,170400000.0
2008-04-18 10:41:00,2.00685,2.00765,2.0065,2.00715,130320000.0
2008-04-18 10:42:00,2.00715,2.0074,2.00665,2.0068,200360000.0
2008-04-18 10:43:00,2.0068,2.00715,2.00675,2.00715,346800000.0
2008-04-18 10:44:00,2.00715,2.00745,2.00695,2.0071,332720000.0
2008-04-18 10:45:00,2.0071,2.00725,2.0068,2.00685,143440000.0
2008-04-18 10:46:00,2.00685,2.00765,2.0068,2.00745,256060000.0
2008-04-18 10:47:00,2.00745,2.00765,2.00655,2.00745,282620000.0
2008-04-18 10:48:00,2.00745,2.00795,2.00735,2.00785,288640000.0
2008-04-18 10:49:00,2.00785,2.00785,2.00715,2.0072,164400000.0
2008-04-18 10:50:00,2.0072,2.00735,2.0072,2.0073,176880000.0
2008-04-18 10:51:00,2.0073,2.0082,2.00725,2.0075,359280000.0
2008-04-18 10:52:00,2.0075,2.00775,2.00745,2.0076,158640000.0
2008-04-18 10:53:00,2.00755,2.0077,2.00735,2.0076,182000000.0
2008-04-18 10:54:00,2.0076,2.00845,2.0076,2.00845,269520000.0
2008-04-18 10:55:00,2.00845,2.00865,2.0077,2.00815,388080000.0
2008-04-18 10:56:00,2.00815,2.00815,2.0077,2.00805,268320000.0
2008-04-18 10:57:00,2.00805,2.00845,2.00785,2.00785,333540000.0
2008-04-18 10:58:00,2.0077,2.0082,2.00745,2.008,152640000.0
2008-04-18 10:59:00,2.008,2.00835,2.00755,2.00825,366440000.0
2008-04-18 11:00:00,2.00825,2.0084,2.0081,2.00835,310840000.0
2008-04-18 11:01:00,2.00835,2.0085,2.0079,2.0084,258640000.0
2008-04-18 11:02:00,2.0084,2.00895,2.0081,2.0086,265200000.0
2008-04-18 11:03:00,2.00855,2.0087,2.00825,2.0087,294700000.0
2008-04-18 11:04:00,2.0087,2.01065,2.0087,2.0104,226700000.0
2008-04-18 11:05:00,2.0104,2.0106,2.00965,2.00985,477480000.0
2008-04-18 11:06:00,2.00985,2.0105,2.00915,2.00935,520000000.0
2008-04-18 11:07:00,2.00935,2.01,2.00925,2.0098,309300000.0
2008-04-18 11:08:00,2.0098,2.01075,2.0095,2.01065,567800000.0
2008-04-18 11:09:00,2.01075,2.013,2.01065,2.013,568400000.0
2008-04-18 11:10:00,2.013,2.01335,2.013,2.013,350200000.0
2008-04-18 11:11:00,2.013,2.01305,2.01215,2.0129,503000000.0
2008-04-18 11:12:00,2.0129,2.01415,2.0128,2.01415,820000000.0
2008-04-18 11:13:00,2.01425,2.01455,2.0138,2.0138,593200000.0
2008-04-18 11:14:00,2.0138,2.01395,2.01355,2.01365,426000000.0
2008-04-18 11:15:00,2.01365,2.01465,2.01345,2.01465,535400000.0
2008-04-18 11:16:00,2.01465,2.01505,2.0141,2.01475,697600000.0
2008-04-18 11:17:00,2.01485,2.01605,2.0148,2.01575,569600000.0
2008-04-18 11:18:00,2.01575,2.01575,2.01475,2.0149,658800000.0
2008-04-18 11:19:00,2.0149,2.01515,2.01455,2.01505,569000000.0
2008-04-18 11:20:00,2.01505,2.01525,2.01445,2.0146,552200000.0
2008-04-18 11:21:00,2.0146,2.01485,2.01365,2.0148,521400000.0
2008-04-18 11:22:00,2.0149,2.0153,2.0149,2.015,337200000.0
2008-04-18 11:23:00,2.015,2.0163,2.015,2.0163,262100000.0
2008-04-18 11:24:00,2.0163,2.0167,2.0159,2.0164,593800000.0
2008-04-18 11:25:00,2.0163,2.01655,2.01585,2.01585,335800000.0
2008-04-18 11:26:00,2.01595,2.0172,2.0158,2.01615,333600000.0
2008-04-18 11:27:00,2.01625,2.01625,2.01455,2.01455,513200000.0
2008-04-18 11:28:00,2.01455,2.01505,2.0143,2.0147,658400000.0
2008-04-18 11:29:00,2.01465,2.0148,2.0141,2.0142,525000000.0
2008-04-18 11:30:00,2.0142,2.0142,2.0136,2.0138,381800000.0
2008-04-18 11:31:00,2.0137,2.01375,2.0132,2.01355,487400000.0
2008-04-18 11:32:00,2.01355,2.01355,2.0124,2.01265,480000000.0
2008-04-18 11:33:00,2.0127,2.0131,2.0123,2.0128,478800000.0
2008-04-18 11:34:00,2.01295,2.01295,2.0122,2.0126,418800000.0
2008-04-18 11:35:00,2.0127,2.0131,2.0125,2.0129,394400000.0
2008-04-18 11:36:00,2.0129,2.0136,2.01285,2.0136,365400000.0
2008-04-18 11:37:00,2.0136,2.01465,2.0136,2.014,404900000.0
2008-04-18 11:38:00,2.014,2.014,2.0129,2.01315,438600000.0
2008-04-18 11:39:00,2.0131,2.0135,2.01295,2.01295,507000000.0
2008-04-18 11:40:00,2.01295,2.01315,2.01275,2.01285,334200000.0
2008-04-18 11:41:00,2.01285,2.0143,2.0128,2.01395,468200000.0
2008-04-18 11:42:00,2.01395,2.0161,2.01395,2.01535,466800000.0
2008-04-18 11:43:00,2.0153,2.01605,2.0152,2.01605,472400000.0
2008-04-18 11:44:00,2.01605,2.0199,2.01605,2.01975,552200000.0
2008-04-18 11:45:00,2.01975,2.02015,2.01975,2.01985,123200000.0
2008-04-18 11:46:00,2.0207,2.0211,2.02,2.021,476599999.0
2008-04-18 11:47:00,2.021,2.0227,2.021,2.0221,1094200000.0
2008-04-18 11:48:00,2.0221,2.0239,2.0221,2.023,1031400000.0
2008-04-18 11:49:00,2.023,2.0239,2.0222,2.0237,763800000.0
2008-04-18 11:50:00,2.0237,2.0241,2.0234,2.0238,1065600000.0
2008-04-18 11:51:00,2.0238,2.0245,2.0237,2.0241,880400000.0
2008-04-18 11:52:00,2.024,2.0245,2.0236,2.0236,993600000.0
2008-04-18 11:53:00,2.0236,2.0241,2.0232,2.0232,733200000.0
2008-04-18 11:54:00,2.0232,2.0233,2.0225,2.0228,854200000.0
2008-04-18 11:55:00,2.0228,2.0229,2.0224,2.0228,784200000.0
2008-04-18 11:56:00,2.0228,2.0232,2.0222,2.0226,686600000.0
2008-04-18 11:57:00,2.0226,2.0232,2.0225,2.0231,575800000.0
2008-04-18 11:58:00,2.0231,2.0231,2.0221,2.0226,528000000.0
2008-04-18 11:59:00,2.0226,2.0229,2.0223,2.0227,535000000.0
2008-04-18 12:00:00,2.0227,2.0229,2.0224,2.0227,825000000.0
2008-04-18 12:01:00,2.0227,2.0228,2.0225,2.0227,648400000.0
2008-04-18 12:02:00,2.0227,2.023,2.0223,2.0223,613400000.0
2008-04-18 12:03:00,2.0223,2.0228,2.0215,2.0215,782000000.0
2008-04-18 12:04:00,2.0215,2.0217,2.021,2.021,542800000.0
2008-04-18 12:05:00,2.021,2.0216,2.021,2.0215,554000000.0
2008-04-18 12:06:00,2.0215,2.0215,2.0211,2.0212,636400000.0
2008-04-18 12:07:00,2.0212,2.0223,2.0212,2.0223,733600000.0
2008-04-18 12:08:00,2.0223,2.0223,2.0214,2.0217,939800000.0
2008-04-18 12:09:00,2.0217,2.0225,2.0215,2.0221,436400000.0
2008-04-18 12:10:00,2.0221,2.0225,2.0221,2.0225,524000000.0
2008-04-18 12:11:00,2.0223,2.0228,2.0219,2.0224,719800000.0
2008-04-18 12:12:00,2.0224,2.0227,2.0222,2.0225,661400000.0
2008-04-18 12:13:00,2.0225,2.023,2.0225,2.0227,706600000.0
2008-04-18 12:14:00,2.0227,2.0234,2.0224,2.0234,595600000.0
2008-04-18 12:15:00,2.0234,2.02495,2.0234,2.02455,173200000.0
2008-04-18 12:16:00,2.02445,2.02455,2.02405,2.02425,101900000.0
2008-04-18 12:17:00,2.02425,2.02535,2.02425,2.02485,473500000.0
2008-04-18 12:18:00,2.02485,2.02485,2.02445,2.0248,132400000.0
2008-04-18 12:19:00,2.0248,2.02495,2.02435,2.0244,49800000.0
2008-04-18 12:20:00,2.0244,2.0244,2.0237,2.02375,116500000.0
2008-04-18 12:21:00,2.02375,2.02385,2.0234,2.0236,132900000.0
2008-04-18 12:22:00,2.0236,2.02395,2.0236,2.02385,38600000.0
2008-04-18 12:23:00,2.02385,2.02515,2.02345,2.02485,118100000.0
2008-04-18 12:24:00,2.0251,2.0251,2.0243,2.02465,108400000.0
2008-04-18 12:25:00,2.0247,2.0248,2.02375,2.0243,77500000.0
2008-04-18 12:26:00,2.0243,2.02435,2.02355,2.02415,237000000.0
2008-04-18 12:27:00,2.02415,2.02425,2.02305,2.02325,399200000.0
2008-04-18 12:28:00,2.02325,2.02405,2.02295,2.02385,503700000.0
2008-04-18 12:29:00,2.02385,2.0242,2.023,2.0239,249300000.0
2008-04-18 12:30:00,2.0239,2.02435,2.0218,2.02435,258700000.0
2008-04-18 12:31:00,2.02435,2.02635,2.02435,2.0261,361900000.0
2008-04-18 12:32:00,2.02605,2.0273,2.0259,2.02665,363300000.0
2008-04-18 12:33:00,2.02665,2.02725,2.02625,2.02665,398200000.0
2008-04-18 12:34:00,2.02665,2.02825,2.02665,2.02765,578900000.0
2008-04-18 12:35:00,2.02765,2.02805,2.02715,2.02785,445700000.0
2008-04-18 12:36:00,2.02785,2.0287,2.0275,2.0287,350700000.0
2008-04-18 12:37:00,2.0286,2.0307,2.02855,2.0296,394000000.0
2008-04-18 12:38:00,2.0296,2.03065,2.0295,2.03055,346000000.0
2008-04-18 12:39:00,2.03055,2.031,2.02965,2.02995,431200000.0
2008-04-18 12:40:00,2.02995,2.03005,2.02855,2.02895,441400000.0
2008-04-18 12:41:00,2.02895,2.02895,2.02745,2.02835,538600000.0
2008-04-18 12:42:00,2.02845,2.02885,2.0281,2.02855,474900000.0
2008-04-18 12:43:00,2.02855,2.02925,2.0278,2.02795,742400000.0
2008-04-18 12:44:00,2.02795,2.02865,2.0275,2.02755,492600000.0
2008-04-18 12:45:00,2.02755,2.02845,2.02745,2.0283,567900000.0
2008-04-18 12:46:00,2.0283,2.0291,2.02825,2.0289,400700000.0
2008-04-18 12:47:00,2.0289,2.02925,2.02865,2.02905,611100000.0
2008-04-18 12:48:00,2.02905,2.02915,2.02825,2.0287,618300000.0
2008-04-18 12:49:00,2.0287,2.02905,2.02865,2.02875,586000000.0
2008-04-18 12:50:00,2.02875,2.02885,2.02785,2.02785,582500000.0
2008-04-18 12:51:00,2.02785,2.028,2.0275,2.02795,337600000.0
2008-04-18 12:52:00,2.02795,2.02815,2.02755,2.02805,427600000.0
2008-04-18 12:53:00,2.02805,2.0281,2.0277,2.0279,435600000.0
2008-04-18 12:54:00,2.0279,2.0291,2.0279,2.0286,221400000.0
2008-04-18 12:55:00,2.0286,2.0286,2.028,2.0283,212200000.0
2008-04-18 12:56:00,2.0283,2.0284,2.0279,2.0282,295900000.0
2008-04-18 12:57:00,2.0282,2.0288,2.0282,2.0284,274700000.0
2008-04-18 12:58:00,2.0284,2.0303,2.0284,2.03,378200000.0
2008-04-18 12:59:00,2.03,2.0321,2.0298,2.0315,405900000.0
2008-04-18 13:00:00,2.0315,2.0341,2.0311,2.0339,537500000.0
2008-04-18 13:01:00,2.0339,2.03535,2.03365,2.0353,385800000.0
2008-04-18 13:02:00,2.0353,2.0357,2.03385,2.0341,161200000.0
2008-04-18 13:03:00,2.0341,2.0342,2.033,2.033,81600000.0
2008-04-18 13:04:00,2.033,2.033,2.0312,2.0312,108500000.0
2008-04-18 13:05:00,2.0312,2.032,2.0306,2.0315,90600000.0
2008-04-18 13:06:00,2.0315,2.0317,2.0306,2.0312,75700000.0
2008-04-18 13:07:00,2.0312,2.0312,2.0303,2.0309,63800000.0
2008-04-18 13:08:00,2.0309,2.0311,2.03,2.0301,109800000.0
2008-04-18 13:09:00,2.0301,2.0312,2.0301,2.0312,104000000.0
2008-04-18 13:10:00,2.0312,2.0318,2.0309,2.0318,122000000.0
2008-04-18 13:11:00,2.0318,2.0322,2.03145,2.0318,50800000.0
2008-04-18 13:12:00,2.0318,2.0319,2.0311,2.0312,85700000.0
2008-04-18 13:13:00,2.0312,2.0312,2.0305,2.0307,85900000.0
2008-04-18 13:14:00,2.0307,2.0309,2.0299,2.03,145600000.0
2008-04-18 13:15:00,2.03,2.03025,2.0289,2.0289,154100000.0
2008-04-18 13:16:00,2.0289,2.0306,2.02875,2.0305,141800000.0
2008-04-18 13:17:00,2.0305,2.0315,2.0299,2.031,114500000.0
2008-04-18 13:18:00,2.031,2.0317,2.0308,2.031,283900000.0
2008-04-18 13:19:00,2.031,2.0319,2.0308,2.0317,87300000.0
2008-04-18 13:20:00,2.0317,2.032,2.03115,2.0318,146500000.0
2008-04-18 13:21:00,2.0318,2.0325,2.0317,2.0324,107600000.0
2008-04-18 13:22:00,2.0324,2.0332,2.0324,2.0332,37800000.0
2008-04-18 13:23:00,2.0332,2.0336,2.0327,2.0336,140800000.0
2008-04-18 13:24:00,2.0336,2.034,2.033,2.03345,89500000.0
2008-04-18 13:25:00,2.03345,2.0344,2.033,2.0337,45750000.0
2008-04-18 13:26:00,2.0337,2.034,2.0333,2.0336,60800000.0
2008-04-18 13:27:00,2.0336,2.0338,2.0333,2.0336,54100000.0
2008-04-18 13:28:00,2.0336,2.0344,2.0336,2.0341,81200000.0
2008-04-18 13:29:00,2.0341,2.0343,2.03385,2.0343,55600000.0
2008-04-18 13:30:00,2.0343,2.0346,2.0337,2.0338,84700000.0
2008-04-18 13:31:00,2.0338,2.0341,2.0335,2.0337,91000000.0
2008-04-18 13:32:00,2.0337,2.0347,2.0335,2.0344,70400000.0
2008-04-18 13:33:00,2.0344,2.0353,2.0344,2.0352,64600000.0
2008-04-18 13:34:00,2.0352,2.0352,2.0342,2.0343,95200000.0
2008-04-18 13:35:00,2.0343,2.0355,2.0343,2.0353,39800000.0
2008-04-18 13:36:00,2.0354,2.0359,2.035,2.0359,61200000.0
2008-04-18 13:37:00,2.0357,2.0362,2.0354,2.0359,49000000.0
2008-04-18 13:38:00,2.0359,2.0375,2.0359,2.0373,62400000.0
2008-04-18 13:39:00,2.0373,2.0385,2.0373,2.0383,73800000.0
2008-04-18 13:40:00,2.0383,2.0385,2.0375,2.0385,120000000.0
2008-04-18 13:41:00,2.0385,2.0389,2.0382,2.0387,168500000.0
2008-04-18 13:42:00,2.0387,2.0391,2.0382,2.0391,276200000.0
2008-04-18 13:43:00,2.0391,2.0394,2.0389,2.039,218900000.0
2008-04-18 13:44:00,2.039,2.0396,2.0387,2.0396,142700000.0
2008-04-18 13:45:00,2.0396,2.0398,2.0379,2.0381,191300000.0
2008-04-18 13:46:00,2.038,2.0387,2.0379,2.0387,109100000.0
2008-04-18 13:47:00,2.0387,2.0395,2.03855,2.0393,68800000.0
2008-04-18 13:48:00,2.0394,2.0405,2.0392,2.0396,145700000.0
2008-04-18 13:49:00,2.0396,2.03985,2.03865,2.0389,144200000.0
2008-04-18 13:50:00,2.0389,2.0391,2.0382,2.0385,90000000.0
2008-04-18 13:51:00,2.0385,2.0395,2.03845,2.0388,112000000.0
2008-04-18 13:52:00,2.0387,2.039,2.0376,2.0382,88600000.0
2008-04-18 13:53:00,2.0382,2.0403,2.0382,2.0401,64900000.0
2008-04-18 13:54:00,2.0401,2.0401,2.0385,2.03875,77800000.0
2008-04-18 13:55:00,2.0386,2.0393,2.0384,2.0389,150500000.0
2008-04-18 13:56:00,2.039,2.041,2.0388,2.041,107300000.0
2008-04-18 13:57:00,2.0411,2.0448,2.0411,2.0443,197600000.0
2008-04-18 13:58:00,2.0443,2.0454,2.0428,2.0443,208400000.0
2008-04-18 13:59:00,2.0443,2.0452,2.0426,2.0427,397300000.0
2008-04-18 14:00:00,2.0427,2.043,2.0406,2.0408,233500000.0
2008-04-18 14:01:00,2.0406,2.042,2.0404,2.042,188500000.0
2008-04-18 14:02:00,2.04205,2.0452,2.04205,2.0447,154400000.0
2008-04-18 14:03:00,2.0447,2.0453,2.04355,2.0441,189700000.0
2008-04-18 14:04:00,2.044,2.044,2.042,2.0423,53600000.0
2008-04-18 14:05:00,2.0423,2.0423,2.0401,2.0404,103400000.0
2008-04-18 14:06:00,2.0404,2.0404,2.0383,2.0387,98600000.0
2008-04-18 14:07:00,2.0387,2.0388,2.0379,2.038,67800000.0
2008-04-18 14:08:00,2.038,2.0395,2.0375,2.0392,87800000.0
2008-04-18 14:09:00,2.0392,2.0396,2.0385,2.0387,101900000.0
2008-04-18 14:10:00,2.0388,2.0388,2.0377,2.0379,90100000.0
2008-04-18 14:11:00,2.0379,2.0389,2.0379,2.0389,68600000.0
2008-04-18 14:12:00,2.0389,2.0412,2.0389,2.041,65600000.0
2008-04-18 14:13:00,2.041,2.0423,2.0409,2.042,66300000.0
2008-04-18 14:14:00,2.042,2.0421,2.0408,2.0415,53700000.0
2008-04-18 14:15:00,2.0415,2.0415,2.0404,2.0408,65600000.0
2008-04-18 14:16:00,2.0408,2.0409,2.0398,2.0398,46400000.0
2008-04-18 14:17:00,2.0398,2.0402,2.0391,2.04,72200000.0
2008-04-18 14:18:00,2.04,2.0406,2.0399,2.0403,116600000.0
2008-04-18 14:19:00,2.0403,2.0403,2.0399,2.0403,78000000.0
2008-04-18 14:20:00,2.0404,2.0412,2.04,2.0406,81900000.0
2008-04-18 14:21:00,2.0406,2.0423,2.0401,2.0415,99000000.0
2008-04-18 14:22:00,2.0415,2.0427,2.0407,2.0425,82700000.0
2008-04-18 14:23:00,2.0425,2.043,2.0419,2.0419,110700000.0
2008-04-18 14:24:00,2.0419,2.0424,2.04165,2.0423,188800000.0
2008-04-18 14:25:00,2.0423,2.0423,2.04,2.0407,228100000.0
2008-04-18 14:26:00,2.0407,2.0417,2.0404,2.04085,126600000.0
2008-04-18 14:27:00,2.04085,2.0419,2.0401,2.0406,188200000.0
2008-04-18 14:28:00,2.0406,2.0413,2.0402,2.0408,212400000.0
2008-04-18 14:29:00,2.0408,2.0411,2.0398,2.0404,122100000.0
2008-04-18 14:30:00,2.0404,2.0404,2.0383,2.0385,205100000.0
2008-04-18 14:31:00,2.0385,2.0395,2.03815,2.0394,64300000.0
2008-04-18 14:32:00,2.0397,2.0412,2.0397,2.0412,43800000.0
2008-04-18 14:33:00,2.0412,2.0412,2.0397,2.0401,91100000.0
2008-04-18 14:34:00,2.0401,2.0403,2.0397,2.0403,62700000.0
2008-04-18 14:35:00,2.0402,2.0409,2.0397,2.0403,82800000.0
2008-04-18 14:36:00,2.0403,2.0415,2.0403,2.0405,152600000.0
2008-04-18 14:37:00,2.0406,2.0416,2.0404,2.0416,129300000.0
2008-04-18 14:38:00,2.0416,2.0425,2.0413,2.042,225300000.0
2008-04-18 14:39:00,2.042,2.043,2.042,2.0428,128400000.0
2008-04-18 14:40:00,2.0426,2.0432,2.0418,2.043,110200000.0
2008-04-18 14:41:00,2.043,2.0455,2.0427,2.0444,122500000.0
2008-04-18 14:42:00,2.0446,2.0469,2.0445,2.0461,111100000.0
2008-04-18 14:43:00,2.0461,2.0464,2.0447,2.0448,108700000.0
2008-04-18 14:44:00,2.0448,2.0451,2.0435,2.044,99900000.0
2008-04-18 14:45:00,2.044,2.045,2.0432,2.0449,142000000.0
2008-04-18 14:46:00,2.0451,2.0453,2.0442,2.0445,102300000.0
2008-04-18 14:47:00,2.0445,2.0454,2.0445,2.0451,111300000.0
2008-04-18 14:48:00,2.0451,2.0452,2.04425,2.0447,84000000.0
2008-04-18 14:49:00,2.0447,2.045,2.0438,2.0439,70100000.0
2008-04-18 14:50:00,2.0439,2.044,2.0421,2.0421,89000000.0
2008-04-18 14:51:00,2.0421,2.0423,2.0412,2.0414,60400000.0
2008-04-18 14:52:00,2.0414,2.0416,2.0406,2.041,59000000.0
2008-04-18 14:53:00,2.041,2.0416,2.041,2.0416,31600000.0
2008-04-18 14:54:00,2.0416,2.0417,2.0407,2.0412,39200000.0
2008-04-18 14:55:00,2.0413,2.04195,2.041,2.0414,49800000.0
2008-04-18 14:56:00,2.0414,2.0421,2.0411,2.042,87700000.0
2008-04-18 14:57:00,2.042,2.0422,2.0416,2.0416,79300000.0
2008-04-18 14:58:00,2.0417,2.0417,2.0406,2.0408,67300000.0
2008-04-18 14:59:00,2.0408,2.0415,2.0405,2.0414,81900000.0
2008-04-18 15:00:00,2.0414,2.0419,2.0407,2.0407,274700000.0
2008-04-18 15:01:00,2.0407,2.0411,2.0397,2.0399,210700000.0
2008-04-18 15:02:00,2.0399,2.0399,2.0385,2.0389,59400000.0
2008-04-18 15:03:00,2.0389,2.039,2.0384,2.0388,57100000.0
2008-04-18 15:04:00,2.0388,2.0392,2.0383,2.0388,113400000.0
2008-04-18 15:05:00,2.0388,2.0389,2.0379,2.0384,66200000.0
2008-04-18 15:06:00,2.0385,2.0391,2.0383,2.0385,84000000.0
2008-04-18 15:07:00,2.0387,2.0401,2.0387,2.0401,42100000.0
2008-04-18 15:08:00,2.0401,2.0413,2.0401,2.0413,95300000.0
2008-04-18 15:09:00,2.0413,2.0416,2.041,2.0412,62200000.0
2008-04-18 15:10:00,2.0412,2.0415,2.0403,2.0405,126000000.0
2008-04-18 15:11:00,2.0402,2.0404,2.0393,2.0393,222700000.0
2008-04-18 15:12:00,2.0393,2.0397,2.0391,2.0394,232100000.0
2008-04-18 15:13:00,2.0394,2.0396,2.038,2.038,221000000.0
2008-04-18 15:14:00,2.038,2.0394,2.0378,2.039,98700000.0
2008-04-18 15:15:00,2.039,2.0398,2.039,2.0398,85800000.0
2008-04-18 15:16:00,2.0398,2.0398,2.0379,2.0381,223700000.0
2008-04-18 15:17:00,2.0381,2.0387,2.038,2.0386,68800000.0
2008-04-18 15:18:00,2.0386,2.0386,2.0373,2.0377,132300000.0
2008-04-18 15:19:00,2.0377,2.0381,2.0373,2.0373,69400000.0
2008-04-18 15:20:00,2.0373,2.0379,2.037,2.0374,55600000.0
2008-04-18 15:21:00,2.0371,2.0383,2.0371,2.0379,91600000.0
2008-04-18 15:22:00,2.0379,2.0385,2.0376,2.0383,160600000.0
2008-04-18 15:23:00,2.0383,2.0384,2.0382,2.0383,68600000.0
2008-04-18 15:24:00,2.0383,2.0386,2.0381,2.0381,95900000.0
2008-04-18 15:25:00,2.0381,2.0381,2.0376,2.0378,84800000.0
2008-04-18 15:26:00,2.0378,2.0378,2.0373,2.0378,36400000.0
2008-04-18 15:27:00,2.0378,2.0381,2.0374,2.0381,37600000.0
2008-04-18 15:28:00,2.0381,2.0385,2.0379,2.0383,34300000.0
2008-04-18 15:29:00,2.0383,2.0396,2.0383,2.0395,59700000.0
2008-04-18 15:30:00,2.0394,2.0395,2.0384,2.039,135600000.0
2008-04-18 15:31:00,2.039,2.04,2.0388,2.04,72500000.0
2008-04-18 15:32:00,2.04,2.0401,2.03945,2.0398,93400000.0
2008-04-18 15:33:00,2.0398,2.0405,2.0396,2.0402,61100000.0
2008-04-18 15:34:00,2.0402,2.0409,2.0402,2.0408,38400000.0
2008-04-18 15:35:00,2.0406,2.0414,2.0403,2.0413,46300000.0
2008-04-18 15:36:00,2.0411,2.0414,2.0408,2.0408,67100000.0
2008-04-18 15:37:00,2.0408,2.0408,2.0401,2.0405,47300000.0
2008-04-18 15:38:00,2.0405,2.0406,2.04,2.0402,39400000.0
2008-04-18 15:39:00,2.0402,2.0407,2.0401,2.0404,35200000.0
2008-04-18 15:40:00,2.0403,2.0408,2.04,2.0403,75600000.0
2008-04-18 15:41:00,2.0403,2.041,2.0403,2.041,34800000.0
2008-04-18 15:42:00,2.041,2.0412,2.04,2.0404,53000000.0
2008-04-18 15:43:00,2.0405,2.0411,2.0399,2.0405,44500000.0
2008-04-18 15:44:00,2.0405,2.0405,2.0398,2.0403,35700000.0
2008-04-18 15:45:00,2.0403,2.0408,2.03995,2.0404,83000000.0
2008-04-18 15:46:00,2.0404,2.0417,2.0404,2.0417,49700000.0
2008-04-18 15:47:00,2.0417,2.0418,2.0413,2.0414,39400000.0
2008-04-18 15:48:00,2.0414,2.0416,2.0412,2.0413,37600000.0
2008-04-18 15:49:00,2.0413,2.0418,2.0411,2.0415,116500000.0
2008-04-18 15:50:00,2.0415,2.0415,2.04055,2.041,75500000.0
2008-04-18 15:51:00,2.0409,2.0413,2.0405,2.0409,38700000.0
2008-04-18 15:52:00,2.0409,2.042,2.0407,2.0418,44200000.0
2008-04-18 15:53:00,2.042,2.0427,2.042,2.0424,64700000.0
2008-04-18 15:54:00,2.0426,2.0429,2.0424,2.0429,44700000.0
2008-04-18 15:55:00,2.0429,2.0429,2.04205,2.0422,61000000.0
2008-04-18 15:56:00,2.0422,2.0423,2.0419,2.0423,51900000.0
2008-04-18 15:57:00,2.0423,2.0432,2.0421,2.0432,41400000.0
2008-04-18 15:58:00,2.0432,2.0442,2.0429,2.0436,62700000.0
2008-04-18 15:59:00,2.0436,2.0455,2.0436,2.0455,50100000.0
2008-04-18 16:00:00,2.0457,2.0458,2.0448,2.0448,89200000.0
2008-04-18 16:01:00,2.0448,2.0449,2.04365,2.0439,134200000.0
2008-04-18 16:02:00,2.0439,2.0441,2.0433,2.0434,54900000.0
2008-04-18 16:03:00,2.0434,2.0441,2.0434,2.0436,29300000.0
2008-04-18 16:04:00,2.0436,2.0446,2.0436,2.0444,79300000.0
2008-04-18 16:05:00,2.0444,2.0446,2.0439,2.0441,117900000.0
2008-04-18 16:06:00,2.0441,2.0442,2.0436,2.044,131700000.0
2008-04-18 16:07:00,2.044,2.0448,2.0438,2.0448,107600000.0
2008-04-18 16:08:00,2.0448,2.0448,2.0435,2.0439,163500000.0
2008-04-18 16:09:00,2.0438,2.0439,2.0432,2.0436,105100000.0
2008-04-18 16:10:00,2.0436,2.0436,2.043,2.043,153200000.0
2008-04-18 16:11:00,2.043,2.0435,2.0427,2.0433,106900000.0
2008-04-18 16:12:00,2.0433,2.0446,2.0431,2.0445,49800000.0
2008-04-18 16:13:00,2.0445,2.0445,2.0436,2.0441,53600000.0
2008-04-18 16:14:00,2.0442,2.0446,2.0442,2.0446,97100000.0
2008-04-18 16:15:00,2.0444,2.0444,2.0428,2.0431,120000000.0
2008-04-18 16:16:00,2.0431,2.0433,2.0423,2.0423,107400000.0
2008-04-18 16:17:00,2.0423,2.0439,2.04225,2.0433,47600000.0
2008-04-18 16:18:00,2.0433,2.0436,2.0428,2.0435,89900000.0
2008-04-18 16:19:00,2.0436,2.0436,2.0429,2.0432,42500000.0
2008-04-18 16:20:00,2.0432,2.0435,2.0428,2.0429,49400000.0
2008-04-18 16:21:00,2.0429,2.0436,2.0428,2.0436,106500000.0
2008-04-18 16:22:00,2.0436,2.0438,2.0434,2.0435,35300000.0
2008-04-18 16:23:00,2.0435,2.0436,2.0426,2.0428,18900000.0
2008-04-18 16:24:00,2.0428,2.0433,2.0424,2.043,26900000.0
2008-04-18 16:25:00,2.043,2.0437,2.0428,2.0432,23300000.0
2008-04-18 16:26:00,2.0432,2.0435,2.0428,2.0435,48300000.0
2008-04-18 16:27:00,2.0435,2.0437,2.0435,2.0436,28000000.0
2008-04-18 16:28:00,2.0436,2.0438,2.0432,2.0436,62600000.0
2008-04-18 16:29:00,2.0436,2.0436,2.0424,2.0433,34200000.0
2008-04-18 16:30:00,2.0433,2.0437,2.0429,2.043,26800000.0
2008-04-18 16:31:00,2.043,2.0432,2.04085,2.0412,86100000.0
2008-04-18 16:32:00,2.0412,2.0429,2.0412,2.0422,41100000.0
2008-04-18 16:33:00,2.042,2.0423,2.0414,2.0414,30700000.0
2008-04-18 16:34:00,2.0414,2.0422,2.0411,2.0421,39000000.0
2008-04-18 16:35:00,2.0421,2.0425,2.0417,2.042,22200000.0
2008-04-18 16:36:00,2.042,2.042,2.04005,2.0405,74100000.0
2008-04-18 16:37:00,2.0405,2.0411,2.0405,2.0408,35400000.0
2008-04-18 16:38:00,2.0409,2.0416,2.0407,2.0415,20900000.0
2008-04-18 16:39:00,2.0415,2.0425,2.0411,2.0424,48000000.0
2008-04-18 16:40:00,2.0424,2.0428,2.0422,2.0424,120600000.0
2008-04-18 16:41:00,2.0424,2.0426,2.0421,2.0425,326100000.0
2008-04-18 16:42:00,2.0425,2.0433,2.0425,2.043,199000000.0
2008-04-18 16:43:00,2.043,2.0435,2.0429,2.0429,73800000.0
2008-04-18 16:44:00,2.0429,2.0432,2.0424,2.043,62400000.0
2008-04-18 16:45:00,2.043,2.043,2.0424,2.0425,28600000.0
2008-04-18 16:46:00,2.0425,2.0429,2.0424,2.0428,66800000.0
2008-04-18 16:47:00,2.0428,2.0433,2.0424,2.0432,144700000.0
2008-04-18 16:48:00,2.0432,2.0436,2.0429,2.0434,79800000.0
2008-04-18 16:49:00,2.0433,2.044,2.0433,2.0439,265200000.0
2008-04-18 16:50:00,2.0439,2.0442,2.0439,2.044,137500000.0
2008-04-18 16:51:00,2.044,2.0445,2.0438,2.0445,77200000.0
2008-04-18 16:52:00,2.0445,2.0459,2.0445,2.0455,123500000.0
2008-04-18 16:53:00,2.0454,2.0456,2.0447,2.0447,180600000.0
2008-04-18 16:54:00,2.0447,2.0452,2.0446,2.0449,140200000.0
2008-04-18 16:55:00,2.0449,2.0451,2.0444,2.0446,54900000.0
2008-04-18 16:56:00,2.0446,2.0456,2.0446,2.0454,68800000.0
2008-04-18 16:57:00,2.0454,2.0457,2.045,2.0456,59900000.0
2008-04-18 16:58:00,2.0456,2.046,2.0453,2.0459,26400000.0
2008-04-18 16:59:00,2.0459,2.0478,2.0459,2.0476,56100000.0
2008-04-18 17:00:00,2.0476,2.0477,2.0467,2.047,44500000.0
2008-04-18 17:01:00,2.047,2.048,2.0467,2.0469,52400000.0
2008-04-18 17:02:00,2.0471,2.0471,2.0461,2.0462,50600000.0
2008-04-18 17:03:00,2.0462,2.0481,2.0462,2.048,43700000.0
2008-04-18 17:04:00,2.048,2.0486,2.0468,2.047,94800000.0
2008-04-18 17:05:00,2.047,2.0472,2.04635,2.0465,71600000.0
2008-04-18 17:06:00,2.0465,2.0472,2.0453,2.0456,256600000.0
2008-04-18 17:07:00,2.0456,2.0465,2.0454,2.0461,302000000.0
2008-04-18 17:08:00,2.0461,2.0463,2.0452,2.0455,181500000.0
2008-04-18 17:09:00,2.0455,2.0457,2.0453,2.0456,150500000.0
2008-04-18 17:10:00,2.0456,2.0462,2.0454,2.0459,212300000.0
2008-04-18 17:11:00,2.0459,2.046,2.0456,2.0457,54200000.0
2008-04-18 17:12:00,2.0458,2.0458,2.0448,2.045,86200000.0
2008-04-18 17:13:00,2.045,2.0455,2.04465,2.0455,46400000.0
2008-04-18 17:14:00,2.0455,2.0455,2.0452,2.0452,27000000.0
2008-04-18 17:15:00,2.0452,2.0453,2.0446,2.045,73600000.0
2008-04-18 17:16:00,2.045,2.0463,2.0448,2.0461,90700000.0
2008-04-18 17:17:00,2.0461,2.0465,2.0452,2.0454,34900000.0
2008-04-18 17:18:00,2.0454,2.0459,2.0452,2.0457,40700000.0
2008-04-18 17:19:00,2.0457,2.0458,2.0456,2.0456,26200000.0
2008-04-18 17:20:00,2.0456,2.0463,2.0456,2.0463,37700000.0
2008-04-18 17:21:00,2.0463,2.0465,2.046,2.0464,36100000.0
2008-04-18 17:22:00,2.0464,2.0468,2.0462,2.0467,43200000.0
2008-04-18 17:23:00,2.0468,2.0471,2.046,2.0461,50900000.0
2008-04-18 17:24:00,2.0461,2.0461,2.0457,2.0458,29800000.0
2008-04-18 17:25:00,2.0458,2.0461,2.0458,2.0461,23200000.0
2008-04-18 17:26:00,2.0461,2.0464,2.0456,2.0462,30200000.0
2008-04-18 17:27:00,2.0462,2.0472,2.046,2.0472,69200000.0
2008-04-18 17:28:00,2.0472,2.0476,2.0468,2.0475,105700000.0
2008-04-18 17:29:00,2.0475,2.0496,2.0475,2.0493,63700000.0
2008-04-18 17:30:00,2.0493,2.0495,2.0482,2.0485,135200000.0
2008-04-18 17:31:00,2.04855,2.0487,2.0477,2.0481,56000000.0
2008-04-18 17:32:00,2.0481,2.0483,2.0475,2.0476,78700000.0
2008-04-18 17:33:00,2.0476,2.0479,2.0467,2.0468,57400000.0
2008-04-18 17:34:00,2.0468,2.0474,2.0468,2.0474,69500000.0
2008-04-18 17:35:00,2.0474,2.0478,2.0473,2.0475,70500000.0
2008-04-18 17:36:00,2.0475,2.0475,2.0471,2.0471,78200000.0
2008-04-18 17:37:00,2.0471,2.0475,2.047,2.0471,63200000.0
2008-04-18 17:38:00,2.0471,2.0473,2.0469,2.0473,34800000.0
2008-04-18 17:39:00,2.0471,2.0473,2.04665,2.0472,62500000.0
2008-04-18 17:40:00,2.0472,2.0474,2.0468,2.0472,95200000.0
2008-04-18 17:41:00,2.0472,2.0478,2.0469,2.0471,33800000.0
2008-04-18 17:42:00,2.0471,2.0472,2.0463,2.0464,52400000.0
2008-04-18 17:43:00,2.0464,2.0467,2.0459,2.0463,59900000.0
2008-04-18 17:44:00,2.0463,2.0465,2.046,2.0461,40800000.0
2008-04-18 17:45:00,2.0461,2.0466,2.0461,2.0462,39100000.0
2008-04-18 17:46:00,2.0462,2.0465,2.0461,2.0463,63400000.0
2008-04-18 17:47:00,2.0463,2.0466,2.04605,2.04635,425300000.0
2008-04-18 17:48:00,2.04635,2.0466,2.046,2.0466,173200000.0
2008-04-18 17:49:00,2.0466,2.0472,2.0466,2.0468,126600000.0
2008-04-18 17:50:00,2.0468,2.047,2.0468,2.0468,42100000.0
2008-04-18 17:51:00,2.0469,2.0471,2.0465,2.0467,156700000.0
2008-04-18 17:52:00,2.0467,2.0467,2.046,2.046,86200000.0
2008-04-18 17:53:00,2.046,2.0461,2.0457,2.0457,70600000.0
2008-04-18 17:54:00,2.0457,2.0463,2.0456,2.0459,84300000.0
2008-04-18 17:55:00,2.0459,2.0461,2.0457,2.0457,29800000.0
2008-04-18 17:56:00,2.0457,2.046,2.0456,2.0458,23800000.0
2008-04-18 17:57:00,2.0458,2.0467,2.04575,2.046,114800000.0
2008-04-18 17:58:00,2.046,2.047,2.0458,2.0468,40000000.0
2008-04-18 17:59:00,2.0468,2.0469,2.0465,2.0469,72400000.0
2008-04-18 18:00:00,2.0469,2.047,2.0461,2.0462,56700000.0
2008-04-18 18:01:00,2.0463,2.0463,2.0457,2.0459,39300000.0
2008-04-18 18:02:00,2.0459,2.0459,2.0456,2.0456,29250000.0
2008-04-18 18:03:00,2.0456,2.0458,2.0452,2.0454,124000000.0
2008-04-18 18:04:00,2.0454,2.0461,2.0451,2.0457,130200000.0
2008-04-18 18:05:00,2.0457,2.0463,2.0457,2.046,45700000.0
2008-04-18 18:06:00,2.046,2.0462,2.0456,2.0457,58000000.0
2008-04-18 18:07:00,2.0457,2.0462,2.04555,2.0456,52500000.0
2008-04-18 18:08:00,2.0456,2.0457,2.04505,2.04505,32700000.0
2008-04-18 18:09:00,2.04505,2.0454,2.0439,2.0439,82800000.0
2008-04-18 18:10:00,2.0439,2.044,2.0422,2.0422,45500000.0
2008-04-18 18:11:00,2.0422,2.0433,2.0414,2.0415,95200000.0
2008-04-18 18:12:00,2.0415,2.0427,2.0415,2.0424,42000000.0
2008-04-18 18:13:00,2.0424,2.0426,2.0418,2.0418,43000000.0
2008-04-18 18:14:00,2.0418,2.0418,2.041,2.0413,148300000.0
2008-04-18 18:15:00,2.0413,2.0416,2.04085,2.0412,46900000.0
2008-04-18 18:16:00,2.0412,2.042,2.0412,2.0412,128000000.0
2008-04-18 18:17:00,2.0412,2.0415,2.0408,2.0409,281300000.0
2008-04-18 18:18:00,2.0409,2.0414,2.0408,2.0413,44700000.0
2008-04-18 18:19:00,2.0413,2.0424,2.0413,2.0418,38300000.0
2008-04-18 18:20:00,2.0418,2.0427,2.0417,2.042,45800000.0
2008-04-18 18:21:00,2.042,2.0424,2.0417,2.0422,42300000.0
2008-04-18 18:22:00,2.0422,2.0425,2.0419,2.0423,23600000.0
2008-04-18 18:23:00,2.0423,2.0424,2.0412,2.0416,41000000.0
2008-04-18 18:24:00,2.0416,2.0418,2.0408,2.041,55900000.0
2008-04-18 18:25:00,2.041,2.0414,2.041,2.0413,18900000.0
2008-04-18 18:26:00,2.0412,2.0416,2.0411,2.0412,32000000.0
2008-04-18 18:27:00,2.0412,2.0421,2.0412,2.0413,86900000.0
2008-04-18 18:28:00,2.0413,2.0415,2.041,2.0412,135900000.0
2008-04-18 18:29:00,2.0412,2.0412,2.0407,2.0408,71200000.0
2008-04-18 18:30:00,2.0408,2.0411,2.0405,2.0411,112000000.0
2008-04-18 18:31:00,2.0411,2.0412,2.0411,2.0412,47100000.0
2008-04-18 18:32:00,2.0412,2.0413,2.0412,2.0412,11200000.0
2008-04-18 18:33:00,2.0412,2.0412,2.041,2.0412,13300000.0
2008-04-18 18:34:00,2.0412,2.0414,2.0412,2.0412,15100000.0
2008-04-18 18:35:00,2.0412,2.0412,2.0411,2.04115,30300000.0
2008-04-18 18:36:00,2.0414,2.0414,2.0409,2.0411,28400000.0
2008-04-18 18:37:00,2.0411,2.0416,2.0411,2.0414,16400000.0
2008-04-18 18:38:00,2.041,2.0413,2.041,2.0413,14000000.0
2008-04-18 18:39:00,2.0413,2.0413,2.0403,2.0403,222100000.0
2008-04-18 18:40:00,2.0403,2.0405,2.04,2.04035,34300000.0
2008-04-18 18:41:00,2.04035,2.0405,2.04,2.0403,33800000.0
2008-04-18 18:42:00,2.0403,2.0405,2.0402,2.0405,30800000.0
2008-04-18 18:43:00,2.0405,2.0413,2.0405,2.0412,36600000.0
2008-04-18 18:44:00,2.0412,2.0412,2.0403,2.0403,46300000.0
2008-04-18 18:45:00,2.0403,2.0408,2.0403,2.0406,30900000.0
2008-04-18 18:46:00,2.0406,2.0411,2.0406,2.0411,48100000.0
2008-04-18 18:47:00,2.0411,2.0417,2.04075,2.0417,31700000.0
2008-04-18 18:48:00,2.0417,2.0419,2.0415,2.04155,21200000.0
2008-04-18 18:49:00,2.0417,2.0417,2.0415,2.0416,28500000.0
2008-04-18 18:50:00,2.0416,2.0418,2.0414,2.0418,22100000.0
2008-04-18 18:51:00,2.0418,2.04215,2.0418,2.04205,21600000.0
2008-04-18 18:52:00,2.04205,2.04215,2.0415,2.0415,29700000.0
2008-04-18 18:53:00,2.0415,2.0416,2.0415,2.0415,11400000.0
2008-04-18 18:54:00,2.0415,2.0416,2.0414,2.0415,27600000.0
2008-04-18 18:55:00,2.0415,2.04155,2.04125,2.0413,78600000.0
2008-04-18 18:56:00,2.0413,2.0415,2.04105,2.04105,47700000.0
2008-04-18 18:57:00,2.04105,2.04105,2.0408,2.0408,87800000.0
2008-04-18 18:58:00,2.0408,2.041,2.04,2.0401,131600000.0
2008-04-18 18:59:00,2.0401,2.0402,2.0392,2.0392,55000000.0
2008-04-18 19:00:00,2.0392,2.0399,2.0391,2.0391,29200000.0
2008-04-18 19:01:00,2.0391,2.0395,2.039,2.03905,129800000.0
2008-04-18 19:02:00,2.039,2.03955,2.039,2.03955,33900000.0
2008-04-18 19:03:00,2.03955,2.0399,2.0395,2.0397,38600000.0
2008-04-18 19:04:00,2.0397,2.0404,2.0396,2.0404,32900000.0
2008-04-18 19:05:00,2.0404,2.0404,2.0395,2.0401,59200000.0
2008-04-18 19:06:00,2.0401,2.0404,2.03995,2.0404,14400000.0
2008-04-18 19:07:00,2.0404,2.041,2.0404,2.041,40300000.0
2008-04-18 19:08:00,2.041,2.041,2.0405,2.0407,52200000.0
2008-04-18 19:09:00,2.0407,2.0407,2.0397,2.04,40800000.0
2008-04-18 19:10:00,2.04,2.04,2.03855,2.03855,37000000.0
2008-04-18 19:11:00,2.03855,2.0392,2.03845,2.0391,53000000.0
2008-04-18 19:12:00,2.0391,2.0397,2.0389,2.0397,44900000.0
2008-04-18 19:13:00,2.0397,2.0399,2.0396,2.0396,15800000.0
2008-04-18 19:14:00,2.0396,2.0398,2.0395,2.0398,14300000.0
2008-04-18 19:15:00,2.0398,2.0401,2.0396,2.0399,23600000.0
2008-04-18 19:16:00,2.0399,2.0401,2.03975,2.04,30200000.0
2008-04-18 19:17:00,2.04,2.04,2.03925,2.03925,21800000.0
2008-04-18 19:18:00,2.03925,2.0393,2.0389,2.039,20600000.0
2008-04-18 19:19:00,2.039,2.0391,2.039,2.0391,10600000.0
2008-04-18 19:20:00,2.0391,2.0391,2.039,2.039,11200000.0
2008-04-18 19:21:00,2.039,2.0393,2.0389,2.0392,40200000.0
2008-04-18 19:22:00,2.0392,2.0396,2.03915,2.0395,46200000.0
2008-04-18 19:23:00,2.0395,2.0397,2.0394,2.0397,43400000.0
2008-04-18 19:24:00,2.0397,2.0402,2.0396,2.0402,38900000.0
2008-04-18 19:25:00,2.0402,2.04055,2.04005,2.04055,36900000.0
2008-04-18 19:26:00,2.04055,2.04055,2.04015,2.04015,35900000.0
2008-04-18 19:27:00,2.04015,2.04025,2.0395,2.0395,26800000.0
2008-04-18 19:28:00,2.0395,2.0396,2.0394,2.0396,19800000.0
2008-04-18 19:29:00,2.0396,2.0399,2.0396,2.03965,12000000.0
2008-04-18 19:30:00,2.03965,2.04,2.03905,2.0392,29600000.0
2008-04-18 19:31:00,2.0392,2.0392,2.03835,2.0389,22000000.0
2008-04-18 19:32:00,2.0389,2.0393,2.0389,2.0393,13000000.0
2008-04-18 19:33:00,2.0393,2.0393,2.03915,2.03915,5400000.0
2008-04-18 19:34:00,2.03915,2.0392,2.03905,2.03915,11000000.0
2008-04-18 19:35:00,2.03915,2.0392,2.0391,2.03915,19600000.0
2008-04-18 19:36:00,2.03915,2.0393,2.0387,2.0387,22800000.0
2008-04-18 19:37:00,2.0387,2.0388,2.0385,2.0385,15700000.0
2008-04-18 19:38:00,2.0385,2.0385,2.0368,2.0369,25600000.0
2008-04-18 19:39:00,2.0369,2.0374,2.03685,2.03705,38600000.0
2008-04-18 19:40:00,2.03705,2.0371,2.0361,2.03665,81000000.0
2008-04-18 19:41:00,2.03665,2.0369,2.0363,2.0366,40700000.0
2008-04-18 19:42:00,2.0366,2.0371,2.0366,2.0369,35600000.0
2008-04-18 19:43:00,2.0368,2.03695,2.0365,2.0366,65600000.0
2008-04-18 19:44:00,2.0366,2.03735,2.03645,2.03735,52700000.0
2008-04-18 19:45:00,2.03735,2.03735,2.0368,2.037,25300000.0
2008-04-18 19:46:00,2.037,2.037,2.0365,2.03655,27600000.0
2008-04-18 19:47:00,2.03655,2.0366,2.0365,2.0366,13600000.0
2008-04-18 19:48:00,2.0366,2.0368,2.0364,2.0364,212800000.0
2008-04-18 19:49:00,2.0364,2.0365,2.03625,2.0364,192000000.0
2008-04-18 19:50:00,2.0364,2.0367,2.0363,2.0364,110100000.0
2008-04-18 19:51:00,2.0364,2.0368,2.0364,2.0367,32600000.0
2008-04-18 19:52:00,2.0367,2.0368,2.0366,2.0368,27200000.0
2008-04-18 19:53:00,2.03665,2.0367,2.03645,2.0367,16000000.0
2008-04-18 19:54:00,2.0367,2.0368,2.0367,2.0368,14600000.0
2008-04-18 19:55:00,2.0368,2.0374,2.0367,2.0373,28600000.0
2008-04-18 19:56:00,2.0373,2.0373,2.0371,2.0371,9800000.0
2008-04-18 19:57:00,2.0371,2.0371,2.0361,2.0361,26400000.0
2008-04-18 19:58:00,2.0361,2.0363,2.03575,2.0358,30500000.0
2008-04-18 19:59:00,2.0358,2.03595,2.0356,2.03595,46200000.0
2008-04-18 20:00:00,2.03595,2.03605,2.0359,2.036,15000000.0
2008-04-18 20:01:00,2.036,2.0361,2.0353,2.0353,25300000.0
2008-04-18 20:02:00,2.0353,2.0355,2.03525,2.0353,32500000.0
2008-04-18 20:03:00,2.0353,2.036,2.03525,2.036,27300000.0
2008-04-18 20:04:00,2.036,2.0366,2.0359,2.0361,14900000.0
2008-04-18 20:05:00,2.0361,2.0363,2.0357,2.0357,8100000.0
2008-04-18 20:06:00,2.0357,2.0359,2.0348,2.0348,13900000.0
2008-04-18 20:07:00,2.0349,2.0351,2.0345,2.0349,15100000.0
2008-04-18 20:08:00,2.0349,2.0349,2.0346,2.0346,10800000.0
2008-04-18 20:09:00,2.0346,2.0349,2.0345,2.0349,9400000.0
2008-04-18 20:10:00,2.0349,2.0354,2.0347,2.0354,11400000.0
2008-04-18 20:11:00,2.0354,2.0358,2.0354,2.0358,10600000.0
2008-04-18 20:12:00,2.0358,2.0363,2.0357,2.0358,13800000.0
2008-04-18 20:13:00,2.0358,2.0358,2.0356,2.0356,12700000.0
2008-04-18 20:14:00,2.0356,2.0357,2.0353,2.0354,8900000.0
2008-04-18 20:15:00,2.03535,2.0361,2.0353,2.0359,13900000.0
2008-04-18 20:16:00,2.0359,2.0359,2.0349,2.0349,16800000.0
2008-04-18 20:17:00,2.0349,2.035,2.0346,2.035,189900000.0
2008-04-18 20:18:00,2.035,2.035,2.0336,2.03405,52800000.0
2008-04-18 20:19:00,2.03405,2.0344,2.0339,2.0342,42100000.0
2008-04-18 20:20:00,2.0342,2.035,2.0342,2.035,26500000.0
2008-04-18 20:21:00,2.035,2.0354,2.0344,2.03495,30600000.0
2008-04-18 20:22:00,2.03495,2.0352,2.03455,2.03505,26100000.0
2008-04-18 20:23:00,2.03505,2.03515,2.0348,2.0349,14600000.0
2008-04-18 20:24:00,2.0349,2.0352,2.0345,2.03455,23600000.0
2008-04-18 20:25:00,2.03455,2.03455,2.0342,2.03435,23000000.0
2008-04-18 20:26:00,2.03435,2.0348,2.0332,2.0335,27100000.0
2008-04-18 20:27:00,2.0335,2.0337,2.0311,2.0321,51700000.0
2008-04-18 20:28:00,2.0321,2.0324,2.0307,2.031,39700000.0
2008-04-18 20:29:00,2.031,2.0319,2.03085,2.0309,27400000.0
2008-04-18 20:30:00,2.0309,2.0313,2.0308,2.0312,31000000.0
2008-04-18 20:31:00,2.0312,2.0325,2.0312,2.032,34000000.0
2008-04-18 20:32:00,2.032,2.0321,2.0312,2.03185,33300000.0
2008-04-18 20:33:00,2.03185,2.0319,2.031,2.0311,42100000.0
2008-04-18 20:34:00,2.0311,2.0317,2.0311,2.0311,97100000.0
2008-04-18 20:35:00,2.0311,2.0311,2.0303,2.0303,30900000.0
2008-04-18 20:36:00,2.0303,2.031,2.0302,2.0308,35300000.0
2008-04-18 20:37:00,2.0308,2.0308,2.0304,2.0306,21000000.0
2008-04-18 20:38:00,2.0306,2.0316,2.0306,2.0316,44600000.0
2008-04-18 20:39:00,2.0316,2.0323,2.0316,2.0323,24800000.0
2008-04-18 20:40:00,2.0323,2.0334,2.0323,2.03235,47200000.0
2008-04-18 20:41:00,2.03235,2.0328,2.0319,2.0326,91000000.0
2008-04-18 20:42:00,2.0326,2.0328,2.0323,2.03265,43600000.0
2008-04-18 20:43:00,2.03265,2.0329,2.0325,2.0327,35500000.0
2008-04-18 20:44:00,2.0327,2.0331,2.0325,2.0329,48200000.0
2008-04-18 20:45:00,2.0329,2.033,2.0322,2.0324,32500000.0
2008-04-18 20:46:00,2.0324,2.0324,2.0313,2.03155,72100000.0
2008-04-18 20:47:00,2.03155,2.03155,2.0309,2.03115,27700000.0
2008-04-18 20:48:00,2.03115,2.0314,2.031,2.0312,25300000.0
2008-04-18 20:49:00,2.0312,2.0312,2.0306,2.0307,63700000.0
2008-04-18 20:50:00,2.03065,2.0308,2.03035,2.0308,96800000.0
2008-04-18 20:51:00,2.0308,2.0311,2.0304,2.0308,119700000.0
2008-04-18 20:52:00,2.0308,2.0309,2.03075,2.0308,28000000.0
2008-04-18 20:53:00,2.0308,2.0313,2.0308,2.0309,22500000.0
2008-04-18 20:54:00,2.0309,2.0311,2.0307,2.0307,52000000.0
2008-04-18 20:55:00,2.0307,2.0313,2.0302,2.0307,67400000.0
2008-04-18 20:56:00,2.0307,2.0312,2.0305,2.0305,35800000.0
2008-04-18 20:57:00,2.03045,2.0307,2.03035,2.03035,34100000.0
2008-04-18 20:58:00,2.0303,2.0305,2.0293,2.03005,36000000.0
2008-04-18 20:59:00,2.03005,2.0304,2.02945,2.0295,39100000.0
2008-04-18 21:00:00,2.0295,2.0306,2.0294,2.0302,74500000.0
2008-04-18 21:01:00,2.0302,2.0307,2.03015,2.0307,12600000.0
2008-04-18 21:02:00,2.0307,2.0309,2.03,2.03,34900000.0
2008-04-18 21:03:00,2.03,2.0305,2.03,2.0303,50400000.0
2008-04-18 21:04:00,2.0303,2.0306,2.0301,2.0304,52900000.0
2008-04-18 21:05:00,2.0304,2.0308,2.0304,2.0308,7000000.0
2008-04-18 21:06:00,2.0308,2.0308,2.0307,2.0307,6500000.0
2008-04-18 21:07:00,2.0307,2.0307,2.0305,2.0307,87700000.0
2008-04-18 21:08:00,2.0307,2.0309,2.0307,2.0307,49800000.0
2008-04-18 21:09:00,2.0307,2.0307,2.0305,2.0306,131400000.0
2008-04-18 21:10:00,2.0306,2.0315,2.0306,2.0313,201300000.0
2008-04-18 21:11:00,2.0313,2.0317,2.031,2.0313,167400000.0
2008-04-18 21:12:00,2.0313,2.0315,2.0311,2.0315,121700000.0
2008-04-18 21:13:00,2.0315,2.0315,2.0309,2.031,10200000.0
2008-04-18 21:14:00,2.031,2.0312,2.0308,2.031,12600000.0
2008-04-18 21:15:00,2.031,2.031,2.0306,2.0308,8400000.0
2008-04-18 21:16:00,2.0308,2.0308,2.0305,2.0307,21500000.0
2008-04-18 21:17:00,2.0307,2.0309,2.0305,2.0309,10600000.0
2008-04-18 21:18:00,2.0309,2.0314,2.0309,2.0311,68000000.0
2008-04-18 21:19:00,2.0311,2.0313,2.0309,2.0311,60700000.0
2008-04-18 21:20:00,2.0311,2.0316,2.0308,2.0312,151400000.0
2008-04-18 21:21:00,2.0312,2.0313,2.0305,2.0305,236200000.0
2008-04-18 21:22:00,2.0305,2.0305,2.03,2.03,7400000.0
2008-04-18 21:23:00,2.03,2.0301,2.0298,2.0301,7900000.0
2008-04-18 21:24:00,2.0301,2.0301,2.03,2.0301,7400000.0
2008-04-18 21:25:00,2.0301,2.0303,2.03,2.0301,6400000.0
2008-04-18 21:26:00,2.0301,2.0301,2.0296,2.0299,69600000.0
2008-04-18 21:27:00,2.0299,2.0302,2.0299,2.0301,11700000.0
2008-04-18 21:28:00,2.0301,2.0301,2.0299,2.03,9500000.0
2008-04-18 21:29:00,2.03,2.0304,2.03,2.0304,12900000.0
2008-04-18 21:30:00,2.0304,2.0306,2.0303,2.0303,7000000.0
2008-04-18 21:31:00,2.0303,2.0304,2.0297,2.0299,33000000.0
2008-04-18 21:32:00,2.0298,2.0299,2.0296,2.0298,28200000.0
2008-04-18 21:33:00,2.0298,2.0302,2.0296,2.0302,17100000.0
2008-04-18 21:34:00,2.0302,2.0302,2.0297,2.0302,29900000.0
2008-04-18 21:35:00,2.0304,2.0304,2.0293,2.0293,28100000.0
2008-04-18 21:36:00,2.0293,2.0295,2.02885,2.02915,120300000.0
2008-04-18 21:37:00,2.02915,2.02915,2.02825,2.02825,164900000.0
2008-04-18 21:38:00,2.02825,2.0291,2.02825,2.0288,104000000.0
2008-04-18 21:39:00,2.0288,2.0292,2.0286,2.0288,9400000.0
2008-04-18 21:40:00,2.0288,2.0289,2.0283,2.0289,35400000.0
2008-04-18 21:41:00,2.0289,2.0291,2.0288,2.0291,10000000.0
2008-04-18 21:42:00,2.0291,2.0298,2.0291,2.0298,6000000.0
2008-04-18 21:43:00,2.0299,2.0301,2.0298,2.0301,8300000.0
2008-04-18 21:44:00,2.0301,2.0301,2.0291,2.0291,22600000.0
2008-04-18 21:45:00,2.0291,2.0298,2.0291,2.0291,8100000.0
2008-04-18 21:46:00,2.0291,2.0291,2.0286,2.0288,29600000.0
2008-04-18 21:47:00,2.0288,2.0289,2.02825,2.0285,85100000.0
2008-04-18 21:48:00,2.0285,2.0288,2.0285,2.0288,4600000.0
2008-04-18 21:49:00,2.0288,2.0291,2.0282,2.0282,8300000.0
2008-04-18 21:50:00,2.0282,2.0289,2.02815,2.0284,103000000.0
2008-04-18 21:51:00,2.0284,2.029,2.0284,2.029,15700000.0
2008-04-18 21:52:00,2.029,2.0293,2.0287,2.0293,10500000.0
2008-04-18 21:53:00,2.0293,2.0294,2.029,2.0292,73300000.0
2008-04-18 21:54:00,2.0292,2.0296,2.0292,2.0296,174900000.0
2008-04-18 21:55:00,2.0296,2.0298,2.0296,2.0298,13700000.0
2008-04-18 21:56:00,2.0298,2.0299,2.0296,2.0298,210400000.0
2008-04-18 21:57:00,2.0297,2.0303,2.0297,2.0303,32300000.0
2008-04-18 21:58:00,2.0303,2.0326,2.0303,2.0323,216600000.0
2008-04-18 21:59:00,2.0323,2.0323,2.0319,2.0319,65100000.0
2008-04-18 22:00:00,2.0319,2.0321,2.0315,2.03155,59400000.0
2008-04-18 22:01:00,2.03155,2.0322,2.03155,2.0322,59000000.0
2008-04-18 22:02:00,2.0322,2.033,2.0322,2.033,13700000.0
2008-04-18 22:03:00,2.033,2.0331,2.0326,2.0328,15700000.0
2008-04-18 22:04:00,2.0328,2.0332,2.0326,2.0332,9500000.0
2008-04-18 22:05:00,2.0332,2.0332,2.0331,2.0332,10200000.0
2008-04-18 22:06:00,2.0332,2.0334,2.033,2.033,11000000.0
2008-04-18 22:07:00,2.033,2.033,2.03205,2.03205,13600000.0
2008-04-18 22:08:00,2.03205,2.03205,2.0319,2.0319,17000000.0
2008-04-18 22:09:00,2.0319,2.0323,2.0317,2.0322,30300000.0
2008-04-18 22:10:00,2.0322,2.0323,2.0319,2.0322,34000000.0
2008-04-18 22:11:00,2.0322,2.0329,2.0322,2.0326,6400000.0
2008-04-18 22:12:00,2.0326,2.0327,2.0323,2.03245,18800000.0
2008-04-18 22:13:00,2.03245,2.0329,2.0324,2.0329,86900000.0
2008-04-18 22:14:00,2.0329,2.0331,2.0329,2.033,89600000.0
2008-04-18 22:15:00,2.033,2.0337,2.033,2.0336,18700000.0
2008-04-18 22:16:00,2.0336,2.0337,2.0334,2.0336,6500000.0
2008-04-18 22:17:00,2.0336,2.0336,2.0327,2.0331,19900000.0
2008-04-18 22:18:00,2.0331,2.0333,2.0326,2.0332,9100000.0
2008-04-18 22:19:00,2.0332,2.0333,2.0327,2.0327,24800000.0
2008-04-18 22:20:00,2.0327,2.0331,2.0327,2.0331,8200000.0
2008-04-18 22:21:00,2.0331,2.0332,2.0328,2.033,8200000.0
2008-04-18 22:22:00,2.033,2.03335,2.033,2.03335,13800000.0
2008-04-18 22:23:00,2.0333,2.03335,2.03315,2.03325,9500000.0
2008-04-18 22:24:00,2.03325,2.0333,2.0331,2.0332,14500000.0
2008-04-18 22:25:00,2.0332,2.0336,2.0332,2.0336,11300000.0
2008-04-18 22:26:00,2.0336,2.0337,2.0334,2.0337,14700000.0
2008-04-18 22:27:00,2.03355,2.0337,2.03345,2.0337,7500000.0
2008-04-18 22:28:00,2.0337,2.03385,2.0333,2.0333,20800000.0
2008-04-18 22:29:00,2.0333,2.0338,2.0333,2.0338,188200000.0
2008-04-18 22:30:00,2.0338,2.0338,2.0337,2.0337,88000000.0
2008-04-18 22:31:00,2.0337,2.0342,2.0331,2.0341,252400000.0
2008-04-18 22:32:00,2.0341,2.0341,2.0336,2.0336,33100000.0
2008-04-18 22:33:00,2.0335,2.0338,2.0335,2.0336,147700000.0
2008-04-18 22:34:00,2.0336,2.0342,2.0336,2.0342,34500000.0
2008-04-18 22:35:00,2.0342,2.0342,2.0335,2.0337,38000000.0
2008-04-18 22:36:00,2.0337,2.0337,2.0337,2.0337,45600000.0
2008-04-18 22:37:00,2.0337,2.0337,2.0337,2.0337,57600000.0
2008-04-18 22:38:00,2.0337,2.0344,2.0337,2.0341,24000000.0
2008-04-18 22:39:00,2.0341,2.0342,2.0336,2.0341,81100000.0
2008-04-18 22:40:00,2.0341,2.0341,2.034,2.034,4200000.0
2008-04-18 22:41:00,2.034,2.035,2.0339,2.0346,9300000.0
2008-04-18 22:42:00,2.0346,2.0348,2.03415,2.0348,17600000.0
2008-04-18 22:43:00,2.0348,2.0348,2.0339,2.0342,34800000.0
2008-04-18 22:44:00,2.0342,2.0346,2.0342,2.0346,11400000.0
2008-04-18 22:45:00,2.0346,2.0347,2.034,2.0342,29400000.0
2008-04-18 22:46:00,2.0342,2.0342,2.03365,2.0342,9400000.0
2008-04-18 22:47:00,2.0342,2.0342,2.0336,2.034,8400000.0
2008-04-18 22:48:00,2.034,2.034,2.0331,2.0333,80100000.0
2008-04-18 22:49:00,2.0333,2.0338,2.0333,2.0338,143400000.0
2008-04-18 22:50:00,2.0338,2.0343,2.0336,2.0339,21800000.0
2008-04-18 22:51:00,2.0339,2.0344,2.0339,2.0344,83500000.0
2008-04-18 22:52:00,2.0344,2.0349,2.0344,2.0347,91600000.0
2008-04-18 22:53:00,2.0346,2.0346,2.0342,2.0342,104300000.0
2008-04-18 22:54:00,2.0344,2.0344,2.034,2.0341,241200000.0
2008-04-18 22:55:00,2.0341,2.0341,2.0341,2.0341,82800000.0
2008-04-18 22:56:00,2.0341,2.0342,2.0338,2.0338,799200000.0
2008-04-18 22:57:00,2.0338,2.0338,2.0326,2.0328,157600000.0
2008-04-18 22:58:00,2.0328,2.0333,2.0325,2.0333,927200000.0
2008-04-18 22:59:00,2.0333,2.0333,2.033,2.033,720000000.0
2008-04-20 23:00:00,2.03218,2.03243,2.03176,2.03208,319200000.0
2008-04-20 23:01:00,2.03207,2.03245,2.0319,2.03213,254600000.0
2008-04-20 23:02:00,2.03213,2.03231,2.03191,2.03191,243400000.0
2008-04-20 23:03:00,2.03199,2.03218,2.03169,2.03207,474600000.0
2008-04-20 23:04:00,2.03213,2.03249,2.03211,2.03216,200800000.0
2008-04-20 23:05:00,2.03241,2.03242,2.03223,2.03224,62800000.0
2008-04-20 23:06:00,2.03217,2.03231,2.0318,2.03187,81600000.0
2008-04-20 23:07:00,2.03201,2.03231,2.03195,2.03223,236600000.0
2008-04-20 23:08:00,2.0321,2.0323,2.0321,2.0323,84000000.0
2008-04-20 23:09:00,2.0323,2.0324,2.0323,2.0324,216000000.0
2008-04-20 23:10:00,2.0323,2.0323,2.0321,2.0321,240000000.0
2008-04-20 23:11:00,2.0321,2.0322,2.0318,2.0318,175600000.0
2008-04-20 23:12:00,2.033,2.0332,2.0324,2.0324,204000000.0
2008-04-20 23:13:00,2.0324,2.0324,2.032,2.0324,97200000.0
2008-04-20 23:14:00,2.0324,2.0324,2.0324,2.0324,24000000.0
2008-04-20 23:15:00,2.0324,2.0324,2.0323,2.0324,23200000.0
2008-04-20 23:16:00,2.0324,2.0327,2.0324,2.0324,139200000.0
2008-04-20 23:17:00,2.0324,2.0326,2.0324,2.0326,210000000.0
2008-04-20 23:18:00,2.0326,2.0326,2.0326,2.0326,216000000.0
2008-04-20 23:19:00,2.0326,2.0326,2.0325,2.0325,245200000.0
2008-04-20 23:20:00,2.0325,2.0325,2.0325,2.0325,149600000.0
2008-04-20 23:21:00,2.0325,2.0325,2.0324,2.0324,264400000.0
2008-04-20 23:22:00,2.0324,2.0324,2.0324,2.0324,244800000.0
2008-04-20 23:23:00,2.0324,2.0324,2.0322,2.0323,284400000.0
2008-04-20 23:24:00,2.0323,2.0323,2.0323,2.0323,216000000.0
2008-04-20 23:25:00,2.0323,2.0324,2.0322,2.0322,201200000.0
2008-04-20 23:26:00,2.0322,2.0323,2.0322,2.0323,130800000.0
2008-04-20 23:27:00,2.0323,2.0324,2.0323,2.0324,178800000.0
2008-04-20 23:28:00,2.0324,2.0328,2.0324,2.0328,180000000.0
2008-04-20 23:29:00,2.0328,2.0328,2.0326,2.0328,168000000.0
2008-04-20 23:30:00,2.0328,2.0328,2.0328,2.0328,186000000.0
2008-04-20 23:31:00,2.0328,2.0328,2.0324,2.0327,228000000.0
2008-04-20 23:32:00,2.0327,2.0327,2.0327,2.0327,144000000.0
2008-04-20 23:33:00,2.0327,2.0328,2.0327,2.0328,168000000.0
2008-04-20 23:34:00,2.0328,2.0328,2.0323,2.0324,303600000.0
2008-04-20 23:35:00,2.0324,2.0326,2.0321,2.0322,300000000.0
2008-04-20 23:36:00,2.0322,2.0322,2.032,2.032,264000000.0
2008-04-20 23:37:00,2.032,2.032,2.0317,2.0318,240000000.0
2008-04-20 23:38:00,2.0318,2.0318,2.0316,2.0317,252000000.0
2008-04-20 23:39:00,2.0318,2.032,2.0318,2.032,73600000.0
2008-04-20 23:40:00,2.032,2.032,2.032,2.032,29600000.0
2008-04-20 23:41:00,2.032,2.032,2.0318,2.032,47600000.0
2008-04-20 23:42:00,2.032,2.032,2.032,2.032,29600000.0
2008-04-20 23:43:00,2.032,2.032,2.031,2.0317,136800000.0
2008-04-20 23:44:00,2.0317,2.032,2.0317,2.0318,258800000.0
2008-04-20 23:45:00,2.0318,2.032,2.0318,2.032,184400000.0
2008-04-20 23:46:00,2.032,2.032,2.0316,2.0319,306000000.0
2008-04-20 23:47:00,2.0319,2.0319,2.0319,2.0319,210000000.0
2008-04-20 23:48:00,2.0319,2.0323,2.0318,2.0322,252000000.0
2008-04-20 23:49:00,2.0322,2.0322,2.0317,2.0318,174000000.0
2008-04-20 23:50:00,2.0318,2.0319,2.0315,2.0318,182000000.0
2008-04-20 23:51:00,2.0318,2.0319,2.0317,2.0317,240000000.0
2008-04-20 23:52:00,2.0317,2.032,2.0317,2.032,246000000.0
2008-04-20 23:53:00,2.032,2.032,2.0311,2.0311,270000000.0
2008-04-20 23:54:00,2.0315,2.032,2.0314,2.032,278400000.0
2008-04-20 23:55:00,2.032,2.032,2.0319,2.0319,180000000.0
2008-04-20 23:56:00,2.0319,2.0319,2.0319,2.0319,216000000.0
2008-04-20 23:57:00,2.0319,2.0326,2.0319,2.0326,216000000.0
2008-04-20 23:58:00,2.0326,2.0327,2.0324,2.0327,318000000.0
2008-04-20 23:59:00,2.0327,2.0328,2.0326,2.0327,336000000.0
2008-04-21 00:00:00,2.0327,2.0327,2.0325,2.0325,158900000.0
2008-04-21 00:01:00,2.0325,2.0326,2.0325,2.0325,306000000.0
2008-04-21 00:02:00,2.0325,2.0326,2.0323,2.0326,206200000.0
2008-04-21 00:03:00,2.0326,2.0326,2.0324,2.0324,4000000.0
2008-04-21 00:04:00,2.0324,2.0324,2.0322,2.0322,5400000.0
2008-04-21 00:05:00,2.0322,2.0325,2.0322,2.0325,5300000.0
2008-04-21 00:06:00,2.0325,2.0326,2.0319,2.0324,5800000.0
2008-04-21 00:07:00,2.0324,2.0324,2.0321,2.0322,4500000.0
2008-04-21 00:08:00,2.0322,2.033,2.0322,2.0328,18500000.0
2008-04-21 00:09:00,2.0328,2.0328,2.0326,2.0327,4600000.0
2008-04-21 00:10:00,2.0327,2.033,2.0326,2.033,5900000.0
2008-04-21 00:11:00,2.0328,2.0332,2.0328,2.0328,16300000.0
2008-04-21 00:12:00,2.0328,2.0329,2.0326,2.0326,8900000.0
2008-04-21 00:13:00,2.0326,2.0326,2.0326,2.0326,4900000.0
2008-04-21 00:14:00,2.0326,2.0326,2.0324,2.0326,5000000.0
2008-04-21 00:15:00,2.0326,2.0328,2.0326,2.0327,72800000.0
2008-04-21 00:16:00,2.0327,2.0332,2.0327,2.0329,73600000.0
2008-04-21 00:17:00,2.0329,2.0332,2.0326,2.0332,84000000.0
2008-04-21 00:18:00,2.0332,2.0332,2.033,2.033,95600000.0
2008-04-21 00:19:00,2.0329,2.0333,2.0329,2.0333,94700000.0
2008-04-21 00:20:00,2.0333,2.0334,2.0329,2.0329,24200000.0
2008-04-21 00:21:00,2.0329,2.0333,2.0328,2.0331,107800000.0
2008-04-21 00:22:00,2.0331,2.0331,2.0328,2.0328,75400000.0
2008-04-21 00:23:00,2.0328,2.0328,2.0323,2.0324,184000000.0
2008-04-21 00:24:00,2.0324,2.0327,2.0323,2.0327,130400000.0
2008-04-21 00:25:00,2.0327,2.0327,2.0324,2.0324,91500000.0
2008-04-21 00:26:00,2.0324,2.0333,2.0324,2.0333,31600000.0
2008-04-21 00:27:00,2.0333,2.0335,2.033,2.0332,8200000.0
2008-04-21 00:28:00,2.0332,2.0333,2.0327,2.0327,37000000.0
2008-04-21 00:29:00,2.0327,2.0329,2.0327,2.0329,137300000.0
2008-04-21 00:30:00,2.0329,2.0334,2.0327,2.0334,90700000.0
2008-04-21 00:31:00,2.0334,2.0334,2.0326,2.033,27700000.0
2008-04-21 00:32:00,2.033,2.0332,2.0326,2.0327,21200000.0
2008-04-21 00:33:00,2.0327,2.0334,2.0327,2.0332,14200000.0
2008-04-21 00:34:00,2.0332,2.0333,2.0327,2.0333,16900000.0
2008-04-21 00:35:00,2.0333,2.0333,2.0332,2.0332,900000.0
2008-04-21 00:36:00,2.0332,2.0334,2.0332,2.0334,7800000.0
2008-04-21 00:37:00,2.0334,2.0335,2.0332,2.0333,7800000.0
2008-04-21 00:38:00,2.0335,2.0337,2.0335,2.0335,20000000.0
2008-04-21 00:39:00,2.0335,2.0338,2.0334,2.0338,50800000.0
2008-04-21 00:40:00,2.0338,2.0339,2.0337,2.0337,52500000.0
2008-04-21 00:41:00,2.0337,2.034,2.0335,2.0337,26200000.0
2008-04-21 00:42:00,2.0337,2.0338,2.0333,2.0336,39400000.0
2008-04-21 00:43:00,2.0336,2.0346,2.0336,2.034,61100000.0
2008-04-21 00:44:00,2.034,2.034,2.0333,2.0335,22500000.0
2008-04-21 00:45:00,2.0335,2.034,2.0335,2.034,86000000.0
2008-04-21 00:46:00,2.034,2.034,2.0334,2.0334,24800000.0
2008-04-21 00:47:00,2.0334,2.0341,2.0334,2.0341,155100000.0
2008-04-21 00:48:00,2.0341,2.0343,2.0337,2.0339,46100000.0
2008-04-21 00:49:00,2.034,2.035,2.0339,2.035,165300000.0
2008-04-21 00:50:00,2.0351,2.0355,2.0346,2.0353,59600000.0
2008-04-21 00:51:00,2.0355,2.0355,2.0342,2.0348,272900000.0
2008-04-21 00:52:00,2.0348,2.0348,2.0342,2.0344,287400000.0
2008-04-21 00:53:00,2.0344,2.0348,2.0344,2.0348,19700000.0
2008-04-21 00:54:00,2.0348,2.0348,2.0345,2.0348,119900000.0
2008-04-21 00:55:00,2.0348,2.0351,2.03445,2.0349,142600000.0
2008-04-21 00:56:00,2.035,2.0354,2.0346,2.0351,163800000.0
2008-04-21 00:57:00,2.0351,2.0352,2.035,2.035,30200000.0
2008-04-21 00:58:00,2.035,2.0356,2.035,2.0352,86700000.0
2008-04-21 00:59:00,2.0352,2.0364,2.0351,2.0364,96000000.0
2008-04-21 01:00:00,2.0364,2.0367,2.0361,2.0361,71900000.0
2008-04-21 01:01:00,2.0361,2.0361,2.0349,2.0358,128900000.0
2008-04-21 01:02:00,2.0358,2.0358,2.0355,2.0357,8400000.0
2008-04-21 01:03:00,2.0357,2.0362,2.0357,2.0362,3900000.0
2008-04-21 01:04:00,2.0362,2.0363,2.0362,2.0363,12000000.0
2008-04-21 01:05:00,2.0363,2.0363,2.0363,2.0363,2800000.0
2008-04-21 01:06:00,2.0363,2.0371,2.0363,2.0368,75300000.0
2008-04-21 01:07:00,2.0368,2.0368,2.0366,2.0368,5200000.0
2008-04-21 01:08:00,2.0368,2.037,2.036,2.0362,18500000.0
2008-04-21 01:09:00,2.0362,2.0364,2.0362,2.0364,9400000.0
2008-04-21 01:10:00,2.0364,2.0366,2.0363,2.0364,40500000.0
2008-04-21 01:11:00,2.0364,2.0368,2.0362,2.0367,53400000.0
2008-04-21 01:12:00,2.0367,2.0367,2.0367,2.0367,22400000.0
2008-04-21 01:13:00,2.0367,2.0367,2.0363,2.0364,55200000.0
2008-04-21 01:14:00,2.0364,2.0366,2.0362,2.0365,13400000.0
2008-04-21 01:15:00,2.0365,2.0365,2.0351,2.0352,50100000.0
2008-04-21 01:16:00,2.0352,2.0353,2.035,2.0353,123600000.0
2008-04-21 01:17:00,2.0353,2.0354,2.0352,2.0353,36500000.0
2008-04-21 01:18:00,2.0353,2.0354,2.0347,2.035,66800000.0
2008-04-21 01:19:00,2.035,2.035,2.0344,2.0347,182800000.0
2008-04-21 01:20:00,2.0347,2.035,2.0344,2.035,23300000.0
2008-04-21 01:21:00,2.035,2.0353,2.0346,2.0351,86200000.0
2008-04-21 01:22:00,2.0351,2.0352,2.0346,2.0346,30300000.0
2008-04-21 01:23:00,2.0346,2.0351,2.0345,2.035,76900000.0
2008-04-21 01:24:00,2.035,2.0353,2.035,2.0351,12900000.0
2008-04-21 01:25:00,2.0351,2.0351,2.0346,2.0346,82800000.0
2008-04-21 01:26:00,2.0347,2.0354,2.0347,2.035,86700000.0
2008-04-21 01:27:00,2.0349,2.0349,2.0347,2.0347,59300000.0
2008-04-21 01:28:00,2.0347,2.0347,2.0347,2.0347,24800000.0
2008-04-21 01:29:00,2.0347,2.0347,2.0347,2.0347,9600000.0
2008-04-21 01:30:00,2.0347,2.0349,2.0347,2.0349,19200000.0
2008-04-21 01:31:00,2.0349,2.0352,2.0349,2.0351,31400000.0
2008-04-21 01:32:00,2.0351,2.0352,2.0351,2.0351,11200000.0
2008-04-21 01:33:00,2.0351,2.0351,2.0347,2.0351,37600000.0
2008-04-21 01:34:00,2.0351,2.0355,2.0346,2.0351,96100000.0
2008-04-21 01:35:00,2.0351,2.0353,2.035,2.0353,32100000.0
2008-04-21 01:36:00,2.0353,2.0353,2.0346,2.0349,22600000.0
2008-04-21 01:37:00,2.0349,2.0356,2.0349,2.0355,30400000.0
2008-04-21 01:38:00,2.0355,2.0355,2.0352,2.0353,44200000.0
2008-04-21 01:39:00,2.0353,2.0355,2.0353,2.0355,21600000.0
2008-04-21 01:40:00,2.0355,2.0355,2.035,2.035,28300000.0
2008-04-21 01:41:00,2.035,2.035,2.0342,2.035,31700000.0
2008-04-21 01:42:00,2.035,2.0351,2.0348,2.0351,45300000.0
2008-04-21 01:43:00,2.0351,2.0353,2.0347,2.0347,36200000.0
2008-04-21 01:44:00,2.0347,2.0349,2.0341,2.0344,74600000.0
2008-04-21 01:45:00,2.0344,2.0349,2.0344,2.0346,81500000.0
2008-04-21 01:46:00,2.0346,2.035,2.0346,2.0348,65200000.0
2008-04-21 01:47:00,2.0348,2.0351,2.0348,2.0351,21600000.0
2008-04-21 01:48:00,2.0351,2.0351,2.0351,2.0351,15200000.0
2008-04-21 01:49:00,2.0351,2.0355,2.0351,2.0351,40000000.0
2008-04-21 01:50:00,2.0351,2.0354,2.0345,2.0346,86700000.0
2008-04-21 01:51:00,2.0346,2.0354,2.0346,2.035,43300000.0
2008-04-21 01:52:00,2.035,2.0354,2.0348,2.0354,44900000.0
2008-04-21 01:53:00,2.0355,2.0355,2.0347,2.0347,87600000.0
2008-04-21 01:54:00,2.0347,2.0351,2.0347,2.03485,53600000.0
2008-04-21 01:55:00,2.03485,2.03485,2.0342,2.0346,63400000.0
2008-04-21 01:56:00,2.0346,2.0351,2.0346,2.0347,115300000.0
2008-04-21 01:57:00,2.0347,2.0353,2.0347,2.035,108000000.0
2008-04-21 01:58:00,2.035,2.0355,2.0349,2.0351,146400000.0
2008-04-21 01:59:00,2.0351,2.0352,2.0349,2.0352,84000000.0
2008-04-21 02:00:00,2.0352,2.0352,2.035,2.035,151200000.0
2008-04-21 02:01:00,2.035,2.0355,2.0349,2.0351,151800000.0
2008-04-21 02:02:00,2.0351,2.0352,2.035,2.0351,141100000.0
2008-04-21 02:03:00,2.0351,2.0351,2.0349,2.035,37400000.0
2008-04-21 02:04:00,2.035,2.035,2.035,2.035,21600000.0
2008-04-21 02:05:00,2.035,2.0352,2.0342,2.0342,110000000.0
2008-04-21 02:06:00,2.0342,2.0349,2.0342,2.0347,138400000.0
2008-04-21 02:07:00,2.0347,2.0349,2.0347,2.0347,134800000.0
2008-04-21 02:08:00,2.0347,2.0351,2.0347,2.0348,219600000.0
2008-04-21 02:09:00,2.0348,2.0354,2.0348,2.0353,244400000.0
2008-04-21 02:10:00,2.0353,2.0354,2.035,2.0354,112800000.0
2008-04-21 02:11:00,2.0354,2.0356,2.0348,2.0351,80600000.0
2008-04-21 02:12:00,2.0351,2.0352,2.0351,2.0352,52900000.0
2008-04-21 02:13:00,2.0352,2.0356,2.0352,2.0356,76200000.0
2008-04-21 02:14:00,2.0356,2.0358,2.0355,2.0357,87000000.0
2008-04-21 02:15:00,2.0357,2.036,2.0357,2.0359,72000000.0
2008-04-21 02:16:00,2.0359,2.0359,2.0359,2.0359,28800000.0
2008-04-21 02:17:00,2.0359,2.0361,2.0355,2.0357,70100000.0
2008-04-21 02:18:00,2.0358,2.03625,2.0358,2.0362,80700000.0
2008-04-21 02:19:00,2.0362,2.0362,2.0361,2.0361,61200000.0
2008-04-21 02:20:00,2.0361,2.0361,2.0361,2.0361,93600000.0
2008-04-21 02:21:00,2.0361,2.0372,2.0361,2.03695,144600000.0
2008-04-21 02:22:00,2.03695,2.0385,2.0367,2.0385,165900000.0
2008-04-21 02:23:00,2.0386,2.0389,2.03825,2.0389,165700000.0
2008-04-21 02:24:00,2.0389,2.0395,2.0385,2.0392,304800000.0
2008-04-21 02:25:00,2.0392,2.0393,2.039,2.039,99300000.0
2008-04-21 02:26:00,2.039,2.039,2.0381,2.0382,466500000.0
2008-04-21 02:27:00,2.0382,2.0384,2.03815,2.0384,200700000.0
2008-04-21 02:28:00,2.0384,2.0385,2.0377,2.0381,152400000.0
2008-04-21 02:29:00,2.0381,2.0381,2.0376,2.0377,178600000.0
2008-04-21 02:30:00,2.0377,2.0378,2.0377,2.0378,151900000.0
2008-04-21 02:31:00,2.0378,2.0378,2.0378,2.0378,74400000.0
2008-04-21 02:32:00,2.0378,2.0379,2.0378,2.0379,55200000.0
2008-04-21 02:33:00,2.0379,2.0379,2.0376,2.0376,88200000.0
2008-04-21 02:34:00,2.0376,2.0376,2.0376,2.0376,51100000.0
2008-04-21 02:35:00,2.0376,2.0378,2.0366,2.03695,100300000.0
2008-04-21 02:36:00,2.0369,2.0369,2.03605,2.0363,159400000.0
2008-04-21 02:37:00,2.0363,2.0364,2.0362,2.0362,71000000.0
2008-04-21 02:38:00,2.0362,2.0367,2.0362,2.0366,140400000.0
2008-04-21 02:39:00,2.0366,2.037,2.0366,2.037,220800000.0
2008-04-21 02:40:00,2.037,2.037,2.0363,2.0363,100800000.0
2008-04-21 02:41:00,2.0363,2.0365,2.0359,2.0361,203000000.0
2008-04-21 02:42:00,2.0363,2.0363,2.0359,2.0359,187200000.0
2008-04-21 02:43:00,2.0359,2.0362,2.0359,2.0361,84000000.0
2008-04-21 02:44:00,2.0361,2.0361,2.0353,2.0357,290700000.0
2008-04-21 02:45:00,2.0357,2.0357,2.0357,2.0357,48000000.0
2008-04-21 02:46:00,2.0357,2.0361,2.0357,2.0359,247200000.0
2008-04-21 02:47:00,2.0359,2.0361,2.0357,2.0358,196900000.0
2008-04-21 02:48:00,2.0358,2.0359,2.0355,2.0356,318000000.0
2008-04-21 02:49:00,2.0356,2.0357,2.0351,2.0353,423600000.0
2008-04-21 02:50:00,2.0352,2.0358,2.035,2.0351,352600000.0
2008-04-21 02:51:00,2.0351,2.0354,2.0346,2.0346,397000000.0
2008-04-21 02:52:00,2.0346,2.0346,2.0339,2.034,532000000.0
2008-04-21 02:53:00,2.034,2.0341,2.0337,2.0341,600800000.0
2008-04-21 02:54:00,2.0341,2.0344,2.0337,2.034,398500000.0
2008-04-21 02:55:00,2.034,2.0351,2.0335,2.0349,640000000.0
2008-04-21 02:56:00,2.0351,2.0359,2.0351,2.0356,314100000.0
2008-04-21 02:57:00,2.0356,2.036,2.0353,2.0355,180300000.0
2008-04-21 02:58:00,2.0355,2.0359,2.0355,2.0356,109300000.0
2008-04-21 02:59:00,2.0356,2.0357,2.0355,2.0357,168400000.0
2008-04-21 03:00:00,2.0357,2.036,2.0357,2.0358,71000000.0
2008-04-21 03:01:00,2.0356,2.0361,2.0355,2.0359,326200000.0
2008-04-21 03:02:00,2.0359,2.0362,2.0359,2.0359,69200000.0
2008-04-21 03:03:00,2.0359,2.0364,2.0359,2.0361,184400000.0
2008-04-21 03:04:00,2.0361,2.0364,2.0357,2.0362,343300000.0
2008-04-21 03:05:00,2.0362,2.0368,2.0362,2.0368,170400000.0
2008-04-21 03:06:00,2.0368,2.037,2.0363,2.0366,327800000.0
2008-04-21 03:07:00,2.0366,2.0372,2.0366,2.0366,356900000.0
2008-04-21 03:08:00,2.0366,2.0369,2.0366,2.0367,129600000.0
2008-04-21 03:09:00,2.0367,2.0367,2.0361,2.0362,220700000.0
2008-04-21 03:10:00,2.0362,2.0367,2.0362,2.0367,100800000.0
2008-04-21 03:11:00,2.0367,2.0372,2.0366,2.0372,227600000.0
2008-04-21 03:12:00,2.0372,2.0374,2.0368,2.0368,90000000.0
2008-04-21 03:13:00,2.0367,2.0367,2.0365,2.0366,57700000.0
2008-04-21 03:14:00,2.0366,2.0366,2.0358,2.0358,169200000.0
2008-04-21 03:15:00,2.0358,2.0364,2.0358,2.036,298900000.0
2008-04-21 03:16:00,2.036,2.036,2.0347,2.03505,363000000.0
2008-04-21 03:17:00,2.0353,2.0354,2.0351,2.0352,240900000.0
2008-04-21 03:18:00,2.0352,2.0353,2.0352,2.0353,216800000.0
2008-04-21 03:19:00,2.0354,2.0356,2.035,2.0352,417700000.0
2008-04-21 03:20:00,2.0352,2.0355,2.035,2.0355,154800000.0
2008-04-21 03:21:00,2.0354,2.0358,2.0354,2.0358,73200000.0
2008-04-21 03:22:00,2.0358,2.0358,2.0354,2.0356,246000000.0
2008-04-21 03:23:00,2.0356,2.0359,2.0356,2.0358,79200000.0
2008-04-21 03:24:00,2.0358,2.0358,2.0353,2.0354,236400000.0
2008-04-21 03:25:00,2.0354,2.0354,2.0352,2.0352,121800000.0
2008-04-21 03:26:00,2.0352,2.0356,2.0352,2.0354,92400000.0
2008-04-21 03:27:00,2.0354,2.0356,2.0354,2.0354,55200000.0
2008-04-21 03:28:00,2.0354,2.0355,2.0354,2.0355,81600000.0
2008-04-21 03:29:00,2.0355,2.0355,2.0355,2.0355,24000000.0
2008-04-21 03:30:00,2.0355,2.0357,2.0345,2.0348,155900000.0
2008-04-21 03:31:00,2.0348,2.0357,2.0347,2.0354,194500000.0
2008-04-21 03:32:00,2.0354,2.0358,2.0347,2.035,381400000.0
2008-04-21 03:33:00,2.035,2.0353,2.0346,2.0348,263800000.0
2008-04-21 03:34:00,2.0348,2.0351,2.0348,2.0351,189600000.0
2008-04-21 03:35:00,2.0351,2.0351,2.035,2.035,98400000.0
2008-04-21 03:36:00,2.035,2.0355,2.035,2.0354,110600000.0
2008-04-21 03:37:00,2.0354,2.0356,2.035,2.0354,366400000.0
2008-04-21 03:38:00,2.0354,2.0354,2.0349,2.0351,139700000.0
2008-04-21 03:39:00,2.0351,2.0352,2.0345,2.0349,222400000.0
2008-04-21 03:40:00,2.0349,2.037,2.03465,2.0357,389500000.0
2008-04-21 03:41:00,2.0355,2.036,2.0355,2.03575,193500000.0
2008-04-21 03:42:00,2.03575,2.0368,2.03575,2.0363,228600000.0
2008-04-21 03:43:00,2.0363,2.0366,2.036,2.0362,250600000.0
2008-04-21 03:44:00,2.0362,2.03735,2.0362,2.0368,262100000.0
2008-04-21 03:45:00,2.0368,2.0368,2.0363,2.03655,67500000.0
2008-04-21 03:46:00,2.03655,2.0367,2.03645,2.0365,142200000.0
2008-04-21 03:47:00,2.0365,2.03685,2.0364,2.03665,191200000.0
2008-04-21 03:48:00,2.03665,2.037,2.0366,2.037,80700000.0
2008-04-21 03:49:00,2.037,2.0374,2.037,2.0373,165600000.0
2008-04-21 03:50:00,2.0373,2.0376,2.0372,2.0374,299400000.0
2008-04-21 03:51:00,2.0374,2.0375,2.0373,2.0375,192700000.0
2008-04-21 03:52:00,2.0375,2.038,2.0373,2.0373,261700000.0
2008-04-21 03:53:00,2.0373,2.0383,2.0373,2.0381,185300000.0
2008-04-21 03:54:00,2.0381,2.0381,2.0377,2.0377,457500000.0
2008-04-21 03:55:00,2.0377,2.0381,2.0377,2.0381,432900000.0
2008-04-21 03:56:00,2.0381,2.0382,2.0379,2.0379,460900000.0
2008-04-21 03:57:00,2.0379,2.0381,2.0376,2.038,125300000.0
2008-04-21 03:58:00,2.038,2.0381,2.038,2.0381,64800000.0
2008-04-21 03:59:00,2.0382,2.0382,2.0381,2.0381,72000000.0
2008-04-21 04:00:00,2.0381,2.0381,2.0373,2.0377,256700000.0
2008-04-21 04:01:00,2.0377,2.0383,2.0377,2.0378,348600000.0
2008-04-21 04:02:00,2.0378,2.0379,2.0378,2.0379,162800000.0
2008-04-21 04:03:00,2.0379,2.0381,2.0379,2.0379,158400000.0
2008-04-21 04:04:00,2.0379,2.0385,2.0378,2.0378,113500000.0
2008-04-21 04:05:00,2.0378,2.0381,2.0377,2.0379,123300000.0
2008-04-21 04:06:00,2.0379,2.0379,2.0377,2.03775,93600000.0
2008-04-21 04:07:00,2.0379,2.0379,2.03775,2.0379,54400000.0
2008-04-21 04:08:00,2.0379,2.0381,2.03775,2.0381,115000000.0
2008-04-21 04:09:00,2.0381,2.0385,2.03785,2.03785,47200000.0
2008-04-21 04:10:00,2.03785,2.0387,2.03785,2.0387,170900000.0
2008-04-21 04:11:00,2.0387,2.0387,2.03815,2.0384,291000000.0
2008-04-21 04:12:00,2.0384,2.0387,2.0381,2.03835,213900000.0
2008-04-21 04:13:00,2.03835,2.0386,2.0381,2.0382,117800000.0
2008-04-21 04:14:00,2.0382,2.0383,2.0379,2.0381,169900000.0
2008-04-21 04:15:00,2.0381,2.0382,2.0376,2.0379,249200000.0
2008-04-21 04:16:00,2.0379,2.038,2.0373,2.0374,166800000.0
2008-04-21 04:17:00,2.0374,2.0378,2.0373,2.0376,619800000.0
2008-04-21 04:18:00,2.0376,2.0376,2.037,2.0374,451900000.0
2008-04-21 04:19:00,2.0378,2.038,2.0372,2.0378,203300000.0
2008-04-21 04:20:00,2.0378,2.0379,2.0378,2.0379,69600000.0
2008-04-21 04:21:00,2.0379,2.038,2.0372,2.0374,261400000.0
2008-04-21 04:22:00,2.0374,2.0377,2.0372,2.0373,280000000.0
2008-04-21 04:23:00,2.0373,2.0374,2.0372,2.0374,199200000.0
2008-04-21 04:24:00,2.0374,2.0374,2.0371,2.0372,223900000.0
2008-04-21 04:25:00,2.0372,2.0372,2.0367,2.037,319300000.0
2008-04-21 04:26:00,2.037,2.0371,2.0368,2.0371,319000000.0
2008-04-21 04:27:00,2.0371,2.0371,2.0368,2.037,286300000.0
2008-04-21 04:28:00,2.037,2.0372,2.0369,2.0372,104600000.0
2008-04-21 04:29:00,2.0372,2.0372,2.037,2.037,67200000.0
2008-04-21 04:30:00,2.037,2.0371,2.0366,2.0368,136000000.0
2008-04-21 04:31:00,2.0368,2.0372,2.0368,2.037,203000000.0
2008-04-21 04:32:00,2.037,2.0372,2.037,2.037,127200000.0
2008-04-21 04:33:00,2.037,2.0373,2.037,2.0372,48000000.0
2008-04-21 04:34:00,2.0372,2.0372,2.0372,2.0372,48000000.0
2008-04-21 04:35:00,2.0372,2.0373,2.037,2.037,134400000.0
2008-04-21 04:36:00,2.037,2.0371,2.0369,2.037,74400000.0
2008-04-21 04:37:00,2.037,2.037,2.0367,2.0368,171000000.0
2008-04-21 04:38:00,2.0368,2.0368,2.0364,2.0366,124100000.0
2008-04-21 04:39:00,2.0366,2.0366,2.0364,2.0366,112600000.0
2008-04-21 04:40:00,2.0366,2.0368,2.0363,2.0365,107800000.0
2008-04-21 04:41:00,2.0365,2.0368,2.0365,2.0367,305500000.0
2008-04-21 04:42:00,2.0368,2.0369,2.0367,2.0367,90900000.0
2008-04-21 04:43:00,2.0367,2.03695,2.0367,2.03695,171000000.0
2008-04-21 04:44:00,2.03695,2.03695,2.0367,2.0367,36400000.0
2008-04-21 04:45:00,2.0367,2.0367,2.036,2.0361,100500000.0
2008-04-21 04:46:00,2.0361,2.03615,2.0361,2.03615,7000000.0
2008-04-21 04:47:00,2.03615,2.03615,2.0359,2.0359,71200000.0
2008-04-21 04:48:00,2.0359,2.0361,2.0359,2.0359,103300000.0
2008-04-21 04:49:00,2.036,2.036,2.0358,2.0359,666700000.0
2008-04-21 04:50:00,2.0359,2.0364,2.0359,2.0364,274200000.0
2008-04-21 04:51:00,2.0364,2.0364,2.0364,2.0364,84000000.0
2008-04-21 04:52:00,2.0364,2.0368,2.0364,2.0364,35800000.0
2008-04-21 04:53:00,2.0364,2.0364,2.0363,2.0363,40800000.0
2008-04-21 04:54:00,2.0363,2.0365,2.0361,2.0361,94900000.0
2008-04-21 04:55:00,2.0361,2.0361,2.0357,2.0357,115200000.0
2008-04-21 04:56:00,2.0356,2.03575,2.0355,2.0357,21700000.0
2008-04-21 04:57:00,2.0357,2.0357,2.03545,2.03545,11500000.0
2008-04-21 04:58:00,2.03545,2.03555,2.03495,2.03495,47400000.0
2008-04-21 04:59:00,2.035,2.0356,2.0349,2.03505,44700000.0
2008-04-21 05:00:00,2.03505,2.0354,2.0349,2.0352,162900000.0
2008-04-21 05:01:00,2.0352,2.0354,2.03505,2.0351,43900000.0
2008-04-21 05:02:00,2.0351,2.0355,2.0351,2.03545,105800000.0
2008-04-21 05:03:00,2.03545,2.0359,2.0353,2.0353,113400000.0
2008-04-21 05:04:00,2.0353,2.0354,2.03485,2.03505,56800000.0
2008-04-21 05:05:00,2.03505,2.0355,2.035,2.035,23600000.0
2008-04-21 05:06:00,2.035,2.0352,2.0349,2.0351,128300000.0
2008-04-21 05:07:00,2.0351,2.0354,2.035,2.035,86200000.0
2008-04-21 05:08:00,2.035,2.03535,2.035,2.03535,50000000.0
2008-04-21 05:09:00,2.03535,2.03535,2.03505,2.03505,80500000.0
2008-04-21 05:10:00,2.0351,2.0351,2.03505,2.03505,33100000.0
2008-04-21 05:11:00,2.03505,2.0352,2.03505,2.0351,56500000.0
2008-04-21 05:12:00,2.0351,2.0351,2.0351,2.0351,87800000.0
2008-04-21 05:13:00,2.0351,2.0353,2.0351,2.0353,141300000.0
2008-04-21 05:14:00,2.0353,2.0353,2.0353,2.0353,16800000.0
2008-04-21 05:15:00,2.0353,2.0359,2.0353,2.03555,68500000.0
2008-04-21 05:16:00,2.03555,2.0361,2.0355,2.0356,232000000.0
2008-04-21 05:17:00,2.0356,2.0356,2.0355,2.0355,76700000.0
2008-04-21 05:18:00,2.0355,2.0355,2.0355,2.0355,50400000.0
2008-04-21 05:19:00,2.0355,2.0355,2.0355,2.0355,123800000.0
2008-04-21 05:20:00,2.0355,2.0355,2.0343,2.0348,260200000.0
2008-04-21 05:21:00,2.0348,2.0354,2.03435,2.03455,496500000.0
2008-04-21 05:22:00,2.03455,2.03565,2.03455,2.03565,148700000.0
2008-04-21 05:23:00,2.03565,2.0364,2.03565,2.0361,66900000.0
2008-04-21 05:24:00,2.0361,2.0361,2.0353,2.0355,185000000.0
2008-04-21 05:25:00,2.0355,2.036,2.0355,2.036,14400000.0
2008-04-21 05:26:00,2.036,2.036,2.03555,2.03555,52100000.0
2008-04-21 05:27:00,2.03555,2.03555,2.0355,2.03555,122700000.0
2008-04-21 05:28:00,2.03555,2.03555,2.0349,2.03525,77600000.0
2008-04-21 05:29:00,2.03525,2.03525,2.03525,2.03525,12000000.0
2008-04-21 05:30:00,2.03525,2.03525,2.03525,2.03525,28800000.0
2008-04-21 05:31:00,2.03525,2.03525,2.03525,2.03525,52800000.0
2008-04-21 05:32:00,2.03525,2.03525,2.03515,2.03515,50400000.0
2008-04-21 05:33:00,2.03515,2.03515,2.03515,2.03515,52800000.0
2008-04-21 05:34:00,2.03515,2.03535,2.03515,2.03515,98400000.0
2008-04-21 05:35:00,2.03515,2.03515,2.03515,2.03515,19200000.0
2008-04-21 05:36:00,2.03495,2.03515,2.03475,2.03475,196200000.0
2008-04-21 05:37:00,2.03475,2.03525,2.03475,2.03515,51500000.0
2008-04-21 05:38:00,2.03515,2.03525,2.03515,2.03525,40800000.0
2008-04-21 05:39:00,2.03525,2.03525,2.0343,2.03445,159500000.0
2008-04-21 05:40:00,2.03445,2.03505,2.03445,2.03495,98400000.0
2008-04-21 05:41:00,2.03495,2.03495,2.03485,2.03495,91400000.0
2008-04-21 05:42:00,2.03495,2.03495,2.03405,2.03435,83000000.0
2008-04-21 05:43:00,2.03435,2.03465,2.03435,2.03465,69600000.0
2008-04-21 05:44:00,2.03465,2.03485,2.03465,2.03485,67200000.0
2008-04-21 05:45:00,2.03485,2.03485,2.03465,2.03465,124800000.0
2008-04-21 05:46:00,2.03465,2.03465,2.0343,2.0343,51100000.0
2008-04-21 05:47:00,2.0343,2.03435,2.03425,2.03425,53000000.0
2008-04-21 05:48:00,2.03425,2.03425,2.0342,2.03425,21500000.0
2008-04-21 05:49:00,2.03425,2.03425,2.03425,2.03425,147000000.0
2008-04-21 05:50:00,2.03425,2.0347,2.03425,2.03445,117900000.0
2008-04-21 05:51:00,2.03445,2.03445,2.03445,2.03445,21600000.0
2008-04-21 05:52:00,2.03445,2.03465,2.0337,2.0337,107400000.0
2008-04-21 05:53:00,2.0337,2.03385,2.0337,2.0337,12900000.0
2008-04-21 05:54:00,2.0337,2.03385,2.0337,2.0337,7500000.0
2008-04-21 05:55:00,2.0337,2.03395,2.03365,2.03395,63000000.0
2008-04-21 05:56:00,2.03395,2.0341,2.0337,2.0337,15800000.0
2008-04-21 05:57:00,2.0337,2.0344,2.0337,2.03435,105500000.0
2008-04-21 05:58:00,2.03435,2.03495,2.03435,2.03465,104300000.0
2008-04-21 05:59:00,2.03465,2.03495,2.03465,2.03495,129800000.0
2008-04-21 06:00:00,2.03495,2.0351,2.03435,2.0351,126900000.0
2008-04-21 06:01:00,2.0351,2.0351,2.03425,2.03425,27000000.0
2008-04-21 06:02:00,2.0342,2.03495,2.0342,2.0345,56400000.0
2008-04-21 06:03:00,2.0345,2.0345,2.0343,2.0344,2100000.0
2008-04-21 06:04:00,2.0344,2.0346,2.0343,2.0346,29100000.0
2008-04-21 06:05:00,2.0346,2.0346,2.0343,2.0345,2600000.0
2008-04-21 06:06:00,2.0345,2.03495,2.0343,2.0347,8900000.0
2008-04-21 06:07:00,2.0347,2.0347,2.0342,2.0342,3900000.0
2008-04-21 06:08:00,2.0342,2.0343,2.03415,2.0343,15200000.0
2008-04-21 06:09:00,2.0343,2.0345,2.0341,2.0345,2400000.0
2008-04-21 06:10:00,2.0345,2.0345,2.0345,2.0345,300000.0
2008-04-21 06:11:00,2.0345,2.0347,2.0344,2.0344,5200000.0
2008-04-21 06:12:00,2.0344,2.0344,2.0343,2.0344,900000.0
2008-04-21 06:13:00,2.0344,2.0344,2.0344,2.0344,300000.0
2008-04-21 06:14:00,2.0344,2.0344,2.0344,2.0344,2100000.0
2008-04-21 06:15:00,2.0344,2.03495,2.0341,2.03495,92500000.0
2008-04-21 06:16:00,2.03495,2.03495,2.034,2.034,17200000.0
2008-04-21 06:17:00,2.034,2.03405,2.034,2.03405,12100000.0
2008-04-21 06:18:00,2.03415,2.0342,2.03395,2.0341,74600000.0
2008-04-21 06:19:00,2.0341,2.0343,2.0341,2.0341,7500000.0
2008-04-21 06:20:00,2.0341,2.0343,2.0341,2.0343,1300000.0
2008-04-21 06:21:00,2.0343,2.0345,2.0341,2.0341,10700000.0
2008-04-21 06:22:00,2.0341,2.0343,2.0341,2.0343,3400000.0
2008-04-21 06:23:00,2.0343,2.0343,2.0333,2.0333,124900000.0
2008-04-21 06:24:00,2.0333,2.0338,2.0333,2.0338,8800000.0
2008-04-21 06:25:00,2.0338,2.03405,2.03355,2.03375,80800000.0
2008-04-21 06:26:00,2.03375,2.0339,2.03355,2.03365,54000000.0
2008-04-21 06:27:00,2.03365,2.0337,2.03325,2.03325,147000000.0
2008-04-21 06:28:00,2.03325,2.03335,2.0331,2.03325,77600000.0
2008-04-21 06:29:00,2.03325,2.03335,2.03275,2.03275,87800000.0
2008-04-21 06:30:00,2.03275,2.03275,2.0319,2.03235,51600000.0
2008-04-21 06:31:00,2.03235,2.03235,2.03185,2.03185,41300000.0
2008-04-21 06:32:00,2.03185,2.03205,2.03165,2.03205,63300000.0
2008-04-21 06:33:00,2.03205,2.03205,2.03125,2.0316,80800000.0
2008-04-21 06:34:00,2.0316,2.03195,2.0311,2.0311,398000000.0
2008-04-21 06:35:00,2.0311,2.0314,2.0309,2.0313,7600000.0
2008-04-21 06:36:00,2.0313,2.0317,2.0313,2.03165,130000000.0
2008-04-21 06:37:00,2.03165,2.03165,2.03105,2.03125,252400000.0
2008-04-21 06:38:00,2.03125,2.03145,2.03105,2.03135,204800000.0
2008-04-21 06:39:00,2.03135,2.03215,2.03115,2.03215,169700000.0
2008-04-21 06:40:00,2.03215,2.03215,2.03195,2.03195,40800000.0
2008-04-21 06:41:00,2.03195,2.03215,2.03175,2.03215,43300000.0
2008-04-21 06:42:00,2.03215,2.03215,2.03205,2.0321,14100000.0
2008-04-21 06:43:00,2.0321,2.0321,2.03195,2.03195,3000000.0
2008-04-21 06:44:00,2.03195,2.03205,2.0318,2.0319,12300000.0
2008-04-21 06:45:00,2.0319,2.03305,2.0319,2.0329,30300000.0
2008-04-21 06:46:00,2.0329,2.03365,2.0329,2.0329,55000000.0
2008-04-21 06:47:00,2.0329,2.03385,2.03285,2.0332,164900000.0
2008-04-21 06:48:00,2.0332,2.03375,2.0332,2.03355,46700000.0
2008-04-21 06:49:00,2.03355,2.03355,2.03355,2.03355,93600000.0
2008-04-21 06:50:00,2.03355,2.03355,2.033,2.033,36600000.0
2008-04-21 06:51:00,2.033,2.0332,2.033,2.0332,86600000.0
2008-04-21 06:52:00,2.0332,2.0332,2.0332,2.0332,58600000.0
2008-04-21 06:53:00,2.0332,2.03355,2.0332,2.03355,116200000.0
2008-04-21 06:54:00,2.03365,2.03365,2.03335,2.03335,34900000.0
2008-04-21 06:55:00,2.03335,2.03385,2.03335,2.03385,35300000.0
2008-04-21 06:56:00,2.03385,2.0342,2.03375,2.0342,19700000.0
2008-04-21 06:57:00,2.0342,2.0345,2.0342,2.03435,3600000.0
2008-04-21 06:58:00,2.03435,2.03435,2.03435,2.03435,1600000.0
2008-04-21 06:59:00,2.03435,2.03455,2.0343,2.0343,33100000.0
2008-04-21 07:00:00,2.0343,2.03445,2.0343,2.0343,9100000.0
2008-04-21 07:01:00,2.0343,2.0343,2.0343,2.0343,900000.0
2008-04-21 07:02:00,2.0343,2.03455,2.0342,2.03425,68400000.0
2008-04-21 07:03:00,2.03425,2.03425,2.03425,2.03425,19200000.0
2008-04-21 07:04:00,2.03425,2.03435,2.03325,2.03325,45300000.0
2008-04-21 07:05:00,2.03325,2.03335,2.0332,2.03325,53100000.0
2008-04-21 07:06:00,2.03325,2.03325,2.03295,2.03305,75000000.0
2008-04-21 07:07:00,2.03305,2.0334,2.03295,2.03325,53700000.0
2008-04-21 07:08:00,2.03325,2.03335,2.033,2.03305,110800000.0
2008-04-21 07:09:00,2.03305,2.03335,2.03305,2.03315,54500000.0
2008-04-21 07:10:00,2.03315,2.03395,2.0331,2.03395,61400000.0
2008-04-21 07:11:00,2.03395,2.03415,2.0339,2.03415,53500000.0
2008-04-21 07:12:00,2.03415,2.0345,2.03415,2.03415,72400000.0
2008-04-21 07:13:00,2.03415,2.03415,2.03395,2.03405,63400000.0
2008-04-21 07:14:00,2.03395,2.03395,2.03375,2.0339,30700000.0
2008-04-21 07:15:00,2.0339,2.0339,2.033,2.03375,82700000.0
2008-04-21 07:16:00,2.03375,2.03405,2.03375,2.03375,74400000.0
2008-04-21 07:17:00,2.03375,2.03375,2.03335,2.03345,51100000.0
2008-04-21 07:18:00,2.03345,2.0336,2.03345,2.0336,6200000.0
2008-04-21 07:19:00,2.0336,2.03395,2.03325,2.0333,36200000.0
2008-04-21 07:20:00,2.0333,2.03345,2.03315,2.03315,44800000.0
2008-04-21 07:21:00,2.03315,2.0336,2.033,2.0336,28600000.0
2008-04-21 07:22:00,2.0336,2.0336,2.03315,2.03315,16000000.0
2008-04-21 07:23:00,2.03315,2.03325,2.03295,2.03315,42600000.0
2008-04-21 07:24:00,2.03315,2.03315,2.03315,2.03315,45600000.0
2008-04-21 07:25:00,2.03315,2.03315,2.03315,2.03315,43200000.0
2008-04-21 07:26:00,2.03325,2.03335,2.03315,2.03325,56800000.0
2008-04-21 07:27:00,2.03325,2.03335,2.03295,2.03305,63300000.0
2008-04-21 07:28:00,2.03305,2.03355,2.03305,2.03345,96900000.0
2008-04-21 07:29:00,2.03345,2.03345,2.0329,2.03305,137500000.0
2008-04-21 07:30:00,2.03305,2.0331,2.03285,2.0329,34500000.0
2008-04-21 07:31:00,2.0329,2.03325,2.0329,2.03305,45200000.0
2008-04-21 07:32:00,2.03305,2.03345,2.03305,2.03345,29000000.0
2008-04-21 07:33:00,2.03345,2.03345,2.03345,2.03345,12000000.0
2008-04-21 07:34:00,2.03345,2.03345,2.03345,2.03345,31200000.0
2008-04-21 07:35:00,2.03345,2.03365,2.03345,2.03345,55900000.0
2008-04-21 07:36:00,2.0334,2.03365,2.0334,2.0336,7500000.0
2008-04-21 07:37:00,2.0336,2.03375,2.0336,2.03375,14400000.0
2008-04-21 07:38:00,2.03375,2.03405,2.03375,2.0338,101800000.0
2008-04-21 07:39:00,2.0338,2.0339,2.03335,2.03385,101900000.0
2008-04-21 07:40:00,2.03385,2.03385,2.03375,2.03375,155300000.0
2008-04-21 07:41:00,2.03375,2.0338,2.03335,2.0338,139500000.0
2008-04-21 07:42:00,2.0338,2.03385,2.03345,2.03365,140600000.0
2008-04-21 07:43:00,2.03365,2.03365,2.03315,2.0332,52600000.0
2008-04-21 07:44:00,2.03335,2.0334,2.03335,2.03335,9900000.0
2008-04-21 07:45:00,2.03335,2.0334,2.03315,2.0334,60700000.0
2008-04-21 07:46:00,2.0334,2.03365,2.0334,2.03365,18600000.0
2008-04-21 07:47:00,2.03365,2.03365,2.0334,2.0334,16500000.0
2008-04-21 07:48:00,2.0334,2.03365,2.03305,2.03305,79900000.0
2008-04-21 07:49:00,2.03305,2.03355,2.03305,2.0333,11200000.0
2008-04-21 07:50:00,2.0333,2.03345,2.03305,2.03305,117500000.0
2008-04-21 07:51:00,2.03305,2.03305,2.03305,2.03305,11200000.0
2008-04-21 07:52:00,2.03305,2.03355,2.03305,2.03325,273800000.0
2008-04-21 07:53:00,2.03325,2.0341,2.03325,2.03385,143100000.0
2008-04-21 07:54:00,2.03385,2.03395,2.0335,2.0338,67300000.0
2008-04-21 07:55:00,2.0337,2.0337,2.0337,2.0337,1600000.0
2008-04-21 07:56:00,2.0338,2.0338,2.033,2.0336,240000000.0
2008-04-21 07:57:00,2.0336,2.0338,2.0334,2.03375,67000000.0
2008-04-21 07:58:00,2.03375,2.0343,2.0337,2.0341,101700000.0
2008-04-21 07:59:00,2.0341,2.03415,2.03325,2.0336,173700000.0
2008-04-21 08:00:00,2.03375,2.03375,2.03285,2.0331,55700000.0
2008-04-21 08:01:00,2.0331,2.03345,2.0329,2.0329,27100000.0
2008-04-21 08:02:00,2.0329,2.033,2.03265,2.033,23100000.0
2008-04-21 08:03:00,2.033,2.0339,2.033,2.0334,28000000.0
2008-04-21 08:04:00,2.0334,2.03345,2.0324,2.03275,57000000.0
2008-04-21 08:05:00,2.03275,2.03335,2.03215,2.03275,159300000.0
2008-04-21 08:06:00,2.03275,2.03415,2.03275,2.03415,262300000.0
2008-04-21 08:07:00,2.03415,2.03485,2.0338,2.03475,231500000.0
2008-04-21 08:08:00,2.03475,2.03485,2.03415,2.03465,157600000.0
2008-04-21 08:09:00,2.03465,2.0353,2.03465,2.03465,71200000.0
2008-04-21 08:10:00,2.03465,2.03485,2.0341,2.0348,95300000.0
2008-04-21 08:11:00,2.03485,2.03535,2.03485,2.0353,48600000.0
2008-04-21 08:12:00,2.0353,2.03545,2.0337,2.03395,235800000.0
2008-04-21 08:13:00,2.03395,2.0343,2.03375,2.0342,141900000.0
2008-04-21 08:14:00,2.0342,2.0347,2.03415,2.03435,82800000.0
2008-04-21 08:15:00,2.03435,2.03495,2.0341,2.0344,234900000.0
2008-04-21 08:16:00,2.03445,2.03495,2.03445,2.0347,165000000.0
2008-04-21 08:17:00,2.0347,2.03565,2.03455,2.0355,115800000.0
2008-04-21 08:18:00,2.0355,2.03565,2.035,2.03565,93900000.0
2008-04-21 08:19:00,2.03565,2.03575,2.03485,2.03515,120800000.0
2008-04-21 08:20:00,2.03515,2.03555,2.03475,2.0352,167400000.0
2008-04-21 08:21:00,2.03505,2.0353,2.0348,2.0349,91100000.0
2008-04-21 08:22:00,2.0349,2.0355,2.0345,2.03505,68300000.0
2008-04-21 08:23:00,2.03505,2.03505,2.03405,2.03465,224900000.0
2008-04-21 08:24:00,2.03465,2.0348,2.03405,2.03445,129400000.0
2008-04-21 08:25:00,2.03445,2.03455,2.03435,2.0344,53400000.0
2008-04-21 08:26:00,2.0344,2.03455,2.034,2.03405,44500000.0
2008-04-21 08:27:00,2.03405,2.0343,2.03345,2.03345,213700000.0
2008-04-21 08:28:00,2.0334,2.0338,2.0332,2.03325,142500000.0
2008-04-21 08:29:00,2.0333,2.03395,2.0333,2.0339,118200000.0
2008-04-21 08:30:00,2.03395,2.0342,2.0336,2.0339,79800000.0
2008-04-21 08:31:00,2.0339,2.0339,2.03315,2.0334,48400000.0
2008-04-21 08:32:00,2.0334,2.03365,2.03275,2.03275,104800000.0
2008-04-21 08:33:00,2.0327,2.0332,2.03265,2.0331,90000000.0
2008-04-21 08:34:00,2.0331,2.0331,2.0326,2.0327,18500000.0
2008-04-21 08:35:00,2.0327,2.0333,2.03245,2.033,28100000.0
2008-04-21 08:36:00,2.033,2.0332,2.0324,2.0326,113900000.0
2008-04-21 08:37:00,2.0327,2.0332,2.03255,2.0331,25300000.0
2008-04-21 08:38:00,2.0331,2.0338,2.03285,2.033,44500000.0
2008-04-21 08:39:00,2.033,2.0336,2.0324,2.0334,28700000.0
2008-04-21 08:40:00,2.0334,2.0337,2.03325,2.0335,27400000.0
2008-04-21 08:41:00,2.0335,2.0337,2.0326,2.03265,57900000.0
2008-04-21 08:42:00,2.0324,2.033,2.03215,2.033,94200000.0
2008-04-21 08:43:00,2.0329,2.033,2.0324,2.0328,106800000.0
2008-04-21 08:44:00,2.0328,2.033,2.0326,2.0326,27000000.0
2008-04-21 08:45:00,2.0326,2.03265,2.03205,2.0323,81900000.0
2008-04-21 08:46:00,2.0323,2.03245,2.0312,2.0312,127700000.0
2008-04-21 08:47:00,2.0312,2.0317,2.03115,2.0314,37500000.0
2008-04-21 08:48:00,2.0314,2.0319,2.0312,2.0318,18900000.0
2008-04-21 08:49:00,2.0318,2.0318,2.03125,2.0315,38000000.0
2008-04-21 08:50:00,2.0315,2.0316,2.03115,2.03125,30000000.0
2008-04-21 08:51:00,2.0312,2.0317,2.03095,2.0317,42600000.0
2008-04-21 08:52:00,2.0317,2.0317,2.031,2.031,27500000.0
2008-04-21 08:53:00,2.031,2.0315,2.03075,2.0309,85100000.0
2008-04-21 08:54:00,2.0308,2.0309,2.03,2.03,71500000.0
2008-04-21 08:55:00,2.03,2.0301,2.0292,2.0293,19900000.0
2008-04-21 08:56:00,2.0293,2.0295,2.0289,2.0293,42100000.0
2008-04-21 08:57:00,2.0293,2.0302,2.02925,2.0302,143400000.0
2008-04-21 08:58:00,2.0302,2.0309,2.02965,2.0308,98600000.0
2008-04-21 08:59:00,2.0308,2.0312,2.0302,2.0307,56200000.0
2008-04-21 09:00:00,2.0307,2.0308,2.0301,2.03025,173800000.0
2008-04-21 09:01:00,2.0304,2.0307,2.0296,2.0302,132800000.0
2008-04-21 09:02:00,2.0302,2.0302,2.0288,2.0299,252800000.0
2008-04-21 09:03:00,2.02975,2.0304,2.0297,2.02975,100300000.0
2008-04-21 09:04:00,2.02975,2.0301,2.0292,2.0296,73100000.0
2008-04-21 09:05:00,2.0296,2.0298,2.0284,2.0286,108300000.0
2008-04-21 09:06:00,2.0286,2.0287,2.02725,2.0274,97200000.0
2008-04-21 09:07:00,2.0276,2.0283,2.02705,2.0281,46400000.0
2008-04-21 09:08:00,2.0281,2.0281,2.0275,2.0275,33400000.0
2008-04-21 09:09:00,2.0275,2.0275,2.0269,2.0269,47700000.0
2008-04-21 09:10:00,2.0269,2.0277,2.0268,2.0275,31200000.0
2008-04-21 09:11:00,2.0275,2.0278,2.02725,2.0275,31200000.0
2008-04-21 09:12:00,2.0275,2.0278,2.0273,2.0274,19900000.0
2008-04-21 09:13:00,2.02745,2.0279,2.0267,2.027,44600000.0
2008-04-21 09:14:00,2.027,2.0275,2.02665,2.0275,31000000.0
2008-04-21 09:15:00,2.0275,2.0287,2.0274,2.0283,51900000.0
2008-04-21 09:16:00,2.0283,2.0292,2.0281,2.0289,24700000.0
2008-04-21 09:17:00,2.0289,2.0292,2.0286,2.0287,19300000.0
2008-04-21 09:18:00,2.0287,2.0288,2.0281,2.0282,19900000.0
2008-04-21 09:19:00,2.0282,2.0286,2.0282,2.0284,25700000.0
2008-04-21 09:20:00,2.0284,2.0284,2.0278,2.02805,20400000.0
2008-04-21 09:21:00,2.02805,2.0281,2.0277,2.02805,10600000.0
2008-04-21 09:22:00,2.02805,2.0284,2.0273,2.0277,58700000.0
2008-04-21 09:23:00,2.0277,2.0277,2.0261,2.02625,131100000.0
2008-04-21 09:24:00,2.02625,2.0267,2.0258,2.0261,53400000.0
2008-04-21 09:25:00,2.0261,2.0266,2.02575,2.0266,28300000.0
2008-04-21 09:26:00,2.0266,2.02685,2.02565,2.0258,185200000.0
2008-04-21 09:27:00,2.0258,2.0266,2.0257,2.0257,92100000.0
2008-04-21 09:28:00,2.0258,2.02595,2.02565,2.02595,161400000.0
2008-04-21 09:29:00,2.02595,2.0262,2.02565,2.0262,126300000.0
2008-04-21 09:30:00,2.0262,2.0263,2.0258,2.0262,30400000.0
2008-04-21 09:31:00,2.0262,2.0264,2.0259,2.0261,38100000.0
2008-04-21 09:32:00,2.0262,2.0268,2.0262,2.02665,46500000.0
2008-04-21 09:33:00,2.02665,2.0272,2.02665,2.0271,35000000.0
2008-04-21 09:34:00,2.0271,2.0277,2.0269,2.0274,17800000.0
2008-04-21 09:35:00,2.0274,2.0277,2.0273,2.0277,10600000.0
2008-04-21 09:36:00,2.0277,2.0277,2.0272,2.0274,21900000.0
2008-04-21 09:37:00,2.0274,2.0275,2.02695,2.0271,18400000.0
2008-04-21 09:38:00,2.0271,2.0272,2.0269,2.0271,11300000.0
2008-04-21 09:39:00,2.0271,2.0273,2.0249,2.02495,76300000.0
2008-04-21 09:40:00,2.025,2.0251,2.023,2.0233,94000000.0
2008-04-21 09:41:00,2.0233,2.0242,2.0232,2.0237,86000000.0
2008-04-21 09:42:00,2.0237,2.0239,2.0231,2.0238,221300000.0
2008-04-21 09:43:00,2.0238,2.0238,2.02265,2.02265,207700000.0
2008-04-21 09:44:00,2.0226,2.02365,2.0225,2.023,141400000.0
2008-04-21 09:45:00,2.023,2.0237,2.023,2.0233,59600000.0
2008-04-21 09:46:00,2.0233,2.0239,2.02275,2.0229,91400000.0
2008-04-21 09:47:00,2.0229,2.023,2.0223,2.0223,59600000.0
2008-04-21 09:48:00,2.0222,2.0231,2.0215,2.0229,40600000.0
2008-04-21 09:49:00,2.0229,2.0231,2.02135,2.0214,97700000.0
2008-04-21 09:50:00,2.02145,2.0216,2.019,2.019,209600000.0
2008-04-21 09:51:00,2.019,2.0194,2.0178,2.018,89500000.0
2008-04-21 09:52:00,2.018,2.018,2.017,2.0177,50200000.0
2008-04-21 09:53:00,2.0174,2.0186,2.0174,2.0183,116900000.0
2008-04-21 09:54:00,2.0184,2.0185,2.0175,2.0177,118300000.0
2008-04-21 09:55:00,2.0177,2.0186,2.01715,2.0172,243100000.0
2008-04-21 09:56:00,2.0172,2.0173,2.0158,2.016,164600000.0
2008-04-21 09:57:00,2.016,2.0169,2.016,2.0168,71200000.0
2008-04-21 09:58:00,2.0168,2.0171,2.01635,2.01645,89300000.0
2008-04-21 09:59:00,2.01645,2.01655,2.01375,2.01395,255720000.0
2008-04-21 10:00:00,2.01405,2.01545,2.0131,2.0139,159300000.0
2008-04-21 10:01:00,2.0139,2.0156,2.01385,2.0152,336300000.0
2008-04-21 10:02:00,2.0152,2.0161,2.01515,2.01595,175800000.0
2008-04-21 10:03:00,2.016,2.0166,2.0157,2.01625,289200000.0
2008-04-21 10:04:00,2.01625,2.01635,2.0151,2.0151,274800000.0
2008-04-21 10:05:00,2.0151,2.0151,2.01345,2.0135,130700000.0
2008-04-21 10:06:00,2.0135,2.0136,2.0127,2.0128,73300000.0
2008-04-21 10:07:00,2.0126,2.0126,2.0109,2.011,58800000.0
2008-04-21 10:08:00,2.0108,2.0116,2.0098,2.0098,124900000.0
2008-04-21 10:09:00,2.0098,2.0105,2.0094,2.0104,59800000.0
2008-04-21 10:10:00,2.0104,2.0117,2.01015,2.0114,24100000.0
2008-04-21 10:11:00,2.0115,2.01175,2.01015,2.01015,38100000.0
2008-04-21 10:12:00,2.01015,2.01075,2.00985,2.0104,39900000.0
2008-04-21 10:13:00,2.0104,2.0123,2.0104,2.0123,35100000.0
2008-04-21 10:14:00,2.0123,2.01245,2.0114,2.01185,128700000.0
2008-04-21 10:15:00,2.01195,2.01225,2.0115,2.0121,119100000.0
2008-04-21 10:16:00,2.0121,2.0121,2.01125,2.0116,25200000.0
2008-04-21 10:17:00,2.0117,2.01175,2.0111,2.01125,25200000.0
2008-04-21 10:18:00,2.01125,2.012,2.0111,2.0119,46900000.0
2008-04-21 10:19:00,2.0119,2.0119,2.0107,2.01125,54500000.0
2008-04-21 10:20:00,2.01125,2.0121,2.0109,2.012,64400000.0
2008-04-21 10:21:00,2.01195,2.01195,2.011,2.0111,35600000.0
2008-04-21 10:22:00,2.0111,2.0112,2.01025,2.01055,52800000.0
2008-04-21 10:23:00,2.01055,2.0112,2.01035,2.01115,246400000.0
2008-04-21 10:24:00,2.01115,2.0128,2.01115,2.01235,168300000.0
2008-04-21 10:25:00,2.01235,2.01275,2.0121,2.0123,132100000.0
2008-04-21 10:26:00,2.0123,2.01295,2.01205,2.0127,218400000.0
2008-04-21 10:27:00,2.0127,2.0133,2.0123,2.0129,56400000.0
2008-04-21 10:28:00,2.0129,2.0131,2.0123,2.0129,92800000.0
2008-04-21 10:29:00,2.0129,2.0132,2.0126,2.0131,101900000.0
2008-04-21 10:30:00,2.0131,2.0131,2.0117,2.0124,130400000.0
2008-04-21 10:31:00,2.01225,2.013,2.0121,2.0127,116600000.0
2008-04-21 10:32:00,2.0127,2.013,2.0124,2.0126,72000000.0
2008-04-21 10:33:00,2.0126,2.0132,2.01255,2.0127,48600000.0
2008-04-21 10:34:00,2.0127,2.013,2.01195,2.01285,109100000.0
2008-04-21 10:35:00,2.01265,2.0129,2.01225,2.0127,99100000.0
2008-04-21 10:36:00,2.0127,2.0134,2.0127,2.0128,43700000.0
2008-04-21 10:37:00,2.0128,2.013,2.01255,2.0127,240400000.0
2008-04-21 10:38:00,2.0127,2.0134,2.0124,2.0132,113500000.0
2008-04-21 10:39:00,2.0132,2.0133,2.01295,2.0133,41100000.0
2008-04-21 10:40:00,2.0133,2.0137,2.0129,2.0132,79000000.0
2008-04-21 10:41:00,2.0132,2.0135,2.0132,2.01325,36300000.0
2008-04-21 10:42:00,2.01325,2.0137,2.0131,2.0137,124600000.0
2008-04-21 10:43:00,2.0137,2.0141,2.0137,2.014,175000000.0
2008-04-21 10:44:00,2.014,2.01435,2.01385,2.0141,163100000.0
2008-04-21 10:45:00,2.0141,2.0142,2.0136,2.0138,233100000.0
2008-04-21 10:46:00,2.0138,2.014,2.01365,2.01365,99300000.0
2008-04-21 10:47:00,2.0135,2.0136,2.01275,2.0129,139100000.0
2008-04-21 10:48:00,2.01295,2.01295,2.0121,2.0122,325400000.0
2008-04-21 10:49:00,2.0122,2.0125,2.01205,2.01215,173300000.0
2008-04-21 10:50:00,2.01215,2.01215,2.0118,2.0121,143700000.0
2008-04-21 10:51:00,2.0121,2.0126,2.0121,2.0125,61100000.0
2008-04-21 10:52:00,2.0125,2.01255,2.01175,2.0118,216500000.0
2008-04-21 10:53:00,2.0118,2.01275,2.01175,2.01265,385200000.0
2008-04-21 10:54:00,2.01265,2.0129,2.0123,2.0123,268500000.0
2008-04-21 10:55:00,2.0123,2.0127,2.01185,2.01225,128000000.0
2008-04-21 10:56:00,2.01225,2.0127,2.01215,2.01245,209000000.0
2008-04-21 10:57:00,2.01255,2.01265,2.01225,2.01235,310700000.0
2008-04-21 10:58:00,2.01235,2.01265,2.0122,2.01265,214800000.0
2008-04-21 10:59:00,2.0127,2.01275,2.0125,2.0125,59400000.0
2008-04-21 11:00:00,2.0125,2.0129,2.01245,2.0126,72700000.0
2008-04-21 11:01:00,2.0126,2.0129,2.0126,2.01275,106900000.0
2008-04-21 11:02:00,2.01275,2.01315,2.01265,2.01305,137300000.0
2008-04-21 11:03:00,2.01315,2.0133,2.01285,2.013,296900000.0
2008-04-21 11:04:00,2.013,2.01315,2.01295,2.01295,188500000.0
2008-04-21 11:05:00,2.01295,2.0132,2.0129,2.01305,86500000.0
2008-04-21 11:06:00,2.01305,2.01325,2.01295,2.01315,211900000.0
2008-04-21 11:07:00,2.01315,2.0136,2.0131,2.0136,28500000.0
2008-04-21 11:08:00,2.0136,2.0139,2.0136,2.0136,10300000.0
2008-04-21 11:09:00,2.0136,2.014,2.0135,2.014,52400000.0
2008-04-21 11:10:00,2.014,2.0143,2.014,2.0142,51800000.0
2008-04-21 11:11:00,2.0142,2.0151,2.0142,2.0148,23400000.0
2008-04-21 11:12:00,2.0148,2.0151,2.0142,2.0145,20200000.0
2008-04-21 11:13:00,2.0145,2.0151,2.0143,2.0145,56800000.0
2008-04-21 11:14:00,2.0145,2.0148,2.01385,2.0144,96500000.0
2008-04-21 11:15:00,2.0144,2.0149,2.01395,2.0143,79800000.0
2008-04-21 11:16:00,2.0143,2.0146,2.014,2.0145,71300000.0
2008-04-21 11:17:00,2.0146,2.0146,2.0142,2.0145,39800000.0
2008-04-21 11:18:00,2.0145,2.0147,2.01355,2.0137,51600000.0
2008-04-21 11:19:00,2.0137,2.0138,2.0132,2.0134,35300000.0
2008-04-21 11:20:00,2.0134,2.0137,2.0127,2.01285,123200000.0
2008-04-21 11:21:00,2.01285,2.01305,2.0123,2.0123,111900000.0
2008-04-21 11:22:00,2.0123,2.0123,2.01175,2.0121,116800000.0
2008-04-21 11:23:00,2.0121,2.0123,2.0117,2.0122,76900000.0
2008-04-21 11:24:00,2.0122,2.0127,2.01185,2.0125,70100000.0
2008-04-21 11:25:00,2.0125,2.0125,2.0111,2.0116,53000000.0
2008-04-21 11:26:00,2.0117,2.0117,2.0109,2.0111,28700000.0
2008-04-21 11:27:00,2.0111,2.0117,2.01075,2.0111,71100000.0
2008-04-21 11:28:00,2.0111,2.0115,2.0093,2.0097,53200000.0
2008-04-21 11:29:00,2.0097,2.0102,2.00925,2.0094,39000000.0
2008-04-21 11:30:00,2.0094,2.01,2.0092,2.00955,42900000.0
2008-04-21 11:31:00,2.00955,2.00955,2.008,2.0084,63300000.0
2008-04-21 11:32:00,2.00795,2.00855,2.00795,2.0085,44600000.0
2008-04-21 11:33:00,2.0085,2.0091,2.0085,2.0087,41400000.0
2008-04-21 11:34:00,2.0088,2.0092,2.0087,2.009,26800000.0
2008-04-21 11:35:00,2.009,2.0094,2.0087,2.0091,24800000.0
2008-04-21 11:36:00,2.0091,2.00945,2.0089,2.00915,16500000.0
2008-04-21 11:37:00,2.0091,2.0098,2.0091,2.0098,36700000.0
2008-04-21 11:38:00,2.0098,2.0103,2.0095,2.0102,19300000.0
2008-04-21 11:39:00,2.0102,2.0115,2.0102,2.0112,25900000.0
2008-04-21 11:40:00,2.0112,2.01125,2.01075,2.0109,14700000.0
2008-04-21 11:41:00,2.011,2.0113,2.01085,2.0112,17500000.0
2008-04-21 11:42:00,2.0112,2.01145,2.011,2.01135,18800000.0
2008-04-21 11:43:00,2.01135,2.0118,2.0107,2.0109,95400000.0
2008-04-21 11:44:00,2.0109,2.0114,2.0106,2.0113,45900000.0
2008-04-21 11:45:00,2.0113,2.0123,2.0112,2.0118,28800000.0
2008-04-21 11:46:00,2.01155,2.0117,2.0104,2.0104,29700000.0
2008-04-21 11:47:00,2.0104,2.01105,2.01035,2.01035,55300000.0
2008-04-21 11:48:00,2.01035,2.01035,2.0094,2.0096,131600000.0
2008-04-21 11:49:00,2.0096,2.0097,2.0094,2.0097,44900000.0
2008-04-21 11:50:00,2.0097,2.0098,2.0097,2.0097,12900000.0
2008-04-21 11:51:00,2.0097,2.0103,2.0096,2.0101,28400000.0
2008-04-21 11:52:00,2.0101,2.0101,2.0095,2.0095,106000000.0
2008-04-21 11:53:00,2.0096,2.0098,2.0085,2.0086,80800000.0
2008-04-21 11:54:00,2.0086,2.0091,2.0083,2.0086,43000000.0
2008-04-21 11:55:00,2.0086,2.00865,2.008,2.00805,219000000.0
2008-04-21 11:56:00,2.00805,2.0082,2.008,2.008,1625400000.0
2008-04-21 11:57:00,2.008,2.00805,2.007,2.0074,799700000.0
2008-04-21 11:58:00,2.0074,2.0081,2.0072,2.0081,24000000.0
2008-04-21 11:59:00,2.0081,2.0082,2.0077,2.00795,39200000.0
2008-04-21 12:00:00,2.00795,2.0081,2.0075,2.00765,61500000.0
2008-04-21 12:01:00,2.00765,2.0082,2.0073,2.0079,353900000.0
2008-04-21 12:02:00,2.0079,2.0086,2.007,2.0084,405200000.0
2008-04-21 12:03:00,2.0084,2.009,2.0079,2.0085,54400000.0
2008-04-21 12:04:00,2.0085,2.0091,2.0079,2.0082,94000000.0
2008-04-21 12:05:00,2.0082,2.0089,2.008,2.0087,39400000.0
2008-04-21 12:06:00,2.0087,2.00915,2.0079,2.0079,149100000.0
2008-04-21 12:07:00,2.0079,2.0084,2.0079,2.0079,318800000.0
2008-04-21 12:08:00,2.0079,2.008,2.0075,2.0079,458800000.0
2008-04-21 12:09:00,2.0079,2.0085,2.0079,2.0084,272000000.0
2008-04-21 12:10:00,2.0084,2.0087,2.00805,2.0087,32400000.0
2008-04-21 12:11:00,2.0087,2.0093,2.0087,2.0091,34000000.0
2008-04-21 12:12:00,2.0091,2.0092,2.0089,2.0091,13800000.0
2008-04-21 12:13:00,2.0091,2.0095,2.00895,2.0095,46200000.0
2008-04-21 12:14:00,2.0095,2.00985,2.0092,2.0092,46300000.0
2008-04-21 12:15:00,2.00925,2.0093,2.0089,2.009,41400000.0
2008-04-21 12:16:00,2.009,2.00935,2.009,2.0092,43800000.0
2008-04-21 12:17:00,2.0092,2.00935,2.0092,2.0093,23200000.0
2008-04-21 12:18:00,2.0093,2.01,2.0093,2.00975,14700000.0
2008-04-21 12:19:00,2.00975,2.0098,2.0081,2.0083,25000000.0
2008-04-21 12:20:00,2.0083,2.0086,2.0081,2.0082,13700000.0
2008-04-21 12:21:00,2.0081,2.00845,2.0079,2.00795,142000000.0
2008-04-21 12:22:00,2.00795,2.00855,2.0079,2.0085,278600000.0
2008-04-21 12:23:00,2.0085,2.00875,2.0083,2.0083,20200000.0
2008-04-21 12:24:00,2.0083,2.0084,2.0079,2.0081,150200000.0
2008-04-21 12:25:00,2.0081,2.0083,2.0079,2.00825,208600000.0
2008-04-21 12:26:00,2.00825,2.0086,2.00825,2.0085,13900000.0
2008-04-21 12:27:00,2.0086,2.00885,2.00855,2.0088,11100000.0
2008-04-21 12:28:00,2.0088,2.009,2.0086,2.0087,10600000.0
2008-04-21 12:29:00,2.0087,2.0091,2.0087,2.0089,9100000.0
2008-04-21 12:30:00,2.0089,2.0089,2.0084,2.0085,62500000.0
2008-04-21 12:31:00,2.0085,2.0089,2.00845,2.0086,20500000.0
2008-04-21 12:32:00,2.0086,2.009,2.0083,2.009,73862500.0
2008-04-21 12:33:00,2.009,2.009,2.0082,2.0082,122787500.0
2008-04-21 12:34:00,2.0082,2.0084,2.0075,2.0079,118600000.0
2008-04-21 12:35:00,2.0079,2.0079,2.0073,2.0079,145400000.0
2008-04-21 12:36:00,2.0079,2.0079,2.0074,2.0079,82700000.0
2008-04-21 12:37:00,2.0079,2.0079,2.0069,2.0069,126400000.0
2008-04-21 12:38:00,2.0069,2.0069,2.00595,2.006,148300000.0
2008-04-21 12:39:00,2.006,2.0063,2.0053,2.0054,18500000.0
2008-04-21 12:40:00,2.0054,2.00605,2.0053,2.0059,28400000.0
2008-04-21 12:41:00,2.0059,2.00595,2.00545,2.00565,198000000.0
2008-04-21 12:42:00,2.00555,2.006,2.0055,2.00555,48800000.0
2008-04-21 12:43:00,2.00555,2.0061,2.00555,2.00595,24000000.0
2008-04-21 12:44:00,2.00595,2.00595,2.00445,2.0046,108300000.0
2008-04-21 12:45:00,2.0046,2.0052,2.0045,2.0052,73400000.0
2008-04-21 12:46:00,2.0052,2.0052,2.0042,2.00425,31000000.0
2008-04-21 12:47:00,2.00425,2.00425,2.0033,2.0033,128400000.0
2008-04-21 12:48:00,2.0033,2.0038,2.0032,2.0036,54700000.0
2008-04-21 12:49:00,2.0036,2.0038,2.0033,2.00365,27700000.0
2008-04-21 12:50:00,2.00355,2.004,2.00355,2.004,31700000.0
2008-04-21 12:51:00,2.0038,2.004,2.0017,2.0018,60700000.0
2008-04-21 12:52:00,2.0018,2.0018,1.99915,1.9994,50000000.0
2008-04-21 12:53:00,1.9994,2.0002,1.9992,1.9999,76200000.0
2008-04-21 12:54:00,1.9999,2.0012,1.9999,2.001,86100000.0
2008-04-21 12:55:00,2.001,2.0011,2.0004,2.0005,32600000.0
2008-04-21 12:56:00,2.0005,2.001,2.0003,2.0008,36100000.0
2008-04-21 12:57:00,2.0008,2.001,2.00015,2.0004,41100000.0
2008-04-21 12:58:00,2.0004,2.0017,2.00035,2.0015,33400000.0
2008-04-21 12:59:00,2.0015,2.0019,2.0012,2.0012,33100000.0
2008-04-21 13:00:00,2.0012,2.0016,2.00075,2.0009,41000000.0
2008-04-21 13:01:00,2.0009,2.0016,2.0009,2.0015,40700000.0
2008-04-21 13:02:00,2.0015,2.0018,2.0012,2.0016,100500000.0
2008-04-21 13:03:00,2.0016,2.0018,2.001,2.0012,65600000.0
2008-04-21 13:04:00,2.0012,2.0013,2.0005,2.00075,29000000.0
2008-04-21 13:05:00,2.00075,2.0008,1.999,2.0001,106000000.0
2008-04-21 13:06:00,2.0,2.0005,1.99795,1.9984,117000000.0
2008-04-21 13:07:00,1.99835,1.9986,1.9975,1.9979,106000000.0
2008-04-21 13:08:00,1.9979,1.9983,1.9974,1.9983,43200000.0
2008-04-21 13:09:00,1.9981,1.99905,1.99785,1.99875,41300000.0
2008-04-21 13:10:00,1.99865,1.99885,1.9982,1.9983,57700000.0
2008-04-21 13:11:00,1.9983,1.99895,1.9983,1.9988,77700000.0
2008-04-21 13:12:00,1.9988,1.99945,1.9987,1.9992,46300000.0
2008-04-21 13:13:00,1.9992,2.0003,1.9992,2.0002,41600000.0
2008-04-21 13:14:00,2.0002,2.0004,1.9998,2.0,41200000.0
2008-04-21 13:15:00,2.0,2.001,2.0,2.0007,54600000.0
2008-04-21 13:16:00,2.0008,2.0009,2.0003,2.0004,59800000.0
2008-04-21 13:17:00,2.0005,2.0007,2.0001,2.0001,38800000.0
2008-04-21 13:18:00,2.0001,2.0005,2.0001,2.00035,94900000.0
2008-04-21 13:19:00,2.00035,2.0005,2.0003,2.00035,124700000.0
2008-04-21 13:20:00,2.00035,2.0009,2.00015,2.0007,86400000.0
2008-04-21 13:21:00,2.0005,2.0009,2.00035,2.0005,54800000.0
2008-04-21 13:22:00,2.0005,2.00055,2.0001,2.0005,38200000.0
2008-04-21 13:23:00,2.0005,2.0009,2.0005,2.0005,38500000.0
2008-04-21 13:24:00,2.0006,2.00115,2.00055,2.00105,45400000.0
2008-04-21 13:25:00,2.00105,2.0012,2.0006,2.0012,130900000.0
2008-04-21 13:26:00,2.0012,2.0023,2.0009,2.00215,39500000.0
2008-04-21 13:27:00,2.00215,2.0026,2.00195,2.0024,46100000.0
2008-04-21 13:28:00,2.0022,2.003,2.00195,2.0028,77400000.0
2008-04-21 13:29:00,2.0028,2.003,2.0024,2.0029,242500000.0
2008-04-21 13:30:00,2.0029,2.004,2.0028,2.0038,162500000.0
2008-04-21 13:31:00,2.0038,2.0038,2.0031,2.0032,98100000.0
2008-04-21 13:32:00,2.0032,2.0041,2.00315,2.0038,79400000.0
2008-04-21 13:33:00,2.0038,2.0045,2.0038,2.00435,201500000.0
2008-04-21 13:34:00,2.00435,2.0045,2.0037,2.00425,65300000.0
2008-04-21 13:35:00,2.00425,2.0048,2.0041,2.0041,37800000.0
2008-04-21 13:36:00,2.0041,2.0041,2.00335,2.0035,115600000.0
2008-04-21 13:37:00,2.0035,2.0036,2.00315,2.00315,100000000.0
2008-04-21 13:38:00,2.00305,2.0038,2.00295,2.0035,47300000.0
2008-04-21 13:39:00,2.0035,2.00575,2.0035,2.0057,56900000.0
2008-04-21 13:40:00,2.0058,2.0065,2.0057,2.0065,64600000.0
2008-04-21 13:41:00,2.0065,2.0077,2.00635,2.00665,67700000.0
2008-04-21 13:42:00,2.00665,2.0068,2.006,2.0061,155200000.0
2008-04-21 13:43:00,2.0062,2.0066,2.00605,2.00635,75600000.0
2008-04-21 13:44:00,2.00635,2.0065,2.006,2.0061,131800000.0
2008-04-21 13:45:00,2.0061,2.0061,2.005,2.0054,85100000.0
2008-04-21 13:46:00,2.0054,2.0056,2.0045,2.0049,71700000.0
2008-04-21 13:47:00,2.0049,2.0054,2.0048,2.0048,62200000.0
2008-04-21 13:48:00,2.0048,2.00485,2.0045,2.0045,64100000.0
2008-04-21 13:49:00,2.0045,2.00455,2.004,2.004,38100000.0
2008-04-21 13:50:00,2.004,2.00425,2.0038,2.0042,74000000.0
2008-04-21 13:51:00,2.0043,2.0046,2.0041,2.00445,47600000.0
2008-04-21 13:52:00,2.00445,2.0045,2.0041,2.0044,38300000.0
2008-04-21 13:53:00,2.0044,2.0047,2.00415,2.0044,46600000.0
2008-04-21 13:54:00,2.0044,2.0045,2.00405,2.0041,30800000.0
2008-04-21 13:55:00,2.0041,2.0042,2.00405,2.00405,25200000.0
2008-04-21 13:56:00,2.00405,2.00475,2.00405,2.0045,44000000.0
2008-04-21 13:57:00,2.0045,2.0047,2.0044,2.00465,36200000.0
2008-04-21 13:58:00,2.00465,2.00495,2.0045,2.0048,55500000.0
2008-04-21 13:59:00,2.0048,2.0048,2.00435,2.00445,36100000.0
2008-04-21 14:00:00,2.00445,2.00455,2.00385,2.0039,41000000.0
2008-04-21 14:01:00,2.0039,2.004,2.00335,2.0035,50000000.0
2008-04-21 14:02:00,2.0035,2.00375,2.00345,2.0037,33800000.0
2008-04-21 14:03:00,2.0037,2.0038,2.0036,2.0038,27400000.0
2008-04-21 14:04:00,2.0038,2.00405,2.0038,2.0039,34400000.0
2008-04-21 14:05:00,2.00395,2.0043,2.0039,2.0043,39500000.0
2008-04-21 14:06:00,2.0043,2.0043,2.004,2.004,24000000.0
2008-04-21 14:07:00,2.004,2.0043,2.004,2.0042,38700000.0
2008-04-21 14:08:00,2.0042,2.0044,2.0041,2.0043,32700000.0
2008-04-21 14:09:00,2.0043,2.0048,2.0043,2.0048,68800000.0
2008-04-21 14:10:00,2.0048,2.0053,2.0048,2.0051,88900000.0
2008-04-21 14:11:00,2.0051,2.0055,2.0049,2.0055,143100000.0
2008-04-21 14:12:00,2.0055,2.0055,2.0051,2.00525,47400000.0
2008-04-21 14:13:00,2.00525,2.0059,2.00525,2.0057,81400000.0
2008-04-21 14:14:00,2.0057,2.006,2.0056,2.0056,45900000.0
2008-04-21 14:15:00,2.0055,2.00565,2.0051,2.00565,56500000.0
2008-04-21 14:16:00,2.00565,2.00655,2.00565,2.0065,47700000.0
2008-04-21 14:17:00,2.0065,2.0067,2.0062,2.0063,38400000.0
2008-04-21 14:18:00,2.0063,2.0065,2.0059,2.0064,37600000.0
2008-04-21 14:19:00,2.0064,2.0065,2.0062,2.0065,28400000.0
2008-04-21 14:20:00,2.0065,2.0068,2.0063,2.0063,36400000.0
2008-04-21 14:21:00,2.0063,2.0066,2.0063,2.0064,28600000.0
2008-04-21 14:22:00,2.0064,2.0067,2.0063,2.0064,35200000.0
2008-04-21 14:23:00,2.0064,2.0066,2.0064,2.0065,24400000.0
2008-04-21 14:24:00,2.0065,2.0065,2.0063,2.0063,39000000.0
2008-04-21 14:25:00,2.0064,2.0067,2.00535,2.0056,87600000.0
2008-04-21 14:26:00,2.0056,2.0056,2.0053,2.0053,64000000.0
2008-04-21 14:27:00,2.0053,2.0058,2.0053,2.0058,81700000.0
2008-04-21 14:28:00,2.00585,2.0063,2.00585,2.00605,44500000.0
2008-04-21 14:29:00,2.00605,2.00605,2.0052,2.0057,39400000.0
2008-04-21 14:30:00,2.0057,2.006,2.0055,2.0059,52600000.0
2008-04-21 14:31:00,2.0059,2.0059,2.0052,2.0053,133700000.0
2008-04-21 14:32:00,2.0053,2.0054,2.005,2.0053,58500000.0
2008-04-21 14:33:00,2.0053,2.0053,2.0048,2.005,35200000.0
2008-04-21 14:34:00,2.005,2.0055,2.0048,2.0051,52600000.0
2008-04-21 14:35:00,2.0051,2.0052,2.00385,2.00385,65000000.0
2008-04-21 14:36:00,2.0038,2.00395,2.0031,2.0031,72100000.0
2008-04-21 14:37:00,2.0031,2.0032,2.0026,2.0031,87800000.0
2008-04-21 14:38:00,2.0031,2.0035,2.00245,2.0033,47000000.0
2008-04-21 14:39:00,2.0033,2.0036,2.0029,2.00335,47600000.0
2008-04-21 14:40:00,2.00335,2.0036,2.0028,2.0029,46800000.0
2008-04-21 14:41:00,2.0027,2.0029,2.0008,2.0015,73000000.0
2008-04-21 14:42:00,2.0015,2.0017,2.0009,2.0011,43300000.0
2008-04-21 14:43:00,2.0011,2.0017,2.0009,2.0016,46000000.0
2008-04-21 14:44:00,2.0017,2.00195,2.0014,2.0018,51200000.0
2008-04-21 14:45:00,2.0018,2.0023,2.0018,2.0021,52400000.0
2008-04-21 14:46:00,2.0021,2.0023,2.0017,2.0023,42700000.0
2008-04-21 14:47:00,2.0023,2.0029,2.0023,2.00275,53200000.0
2008-04-21 14:48:00,2.0028,2.0031,2.0025,2.00255,86400000.0
2008-04-21 14:49:00,2.00255,2.0031,2.0025,2.0027,50600000.0
2008-04-21 14:50:00,2.0027,2.003,2.00255,2.0026,33400000.0
2008-04-21 14:51:00,2.0026,2.0027,2.00215,2.0022,39400000.0
2008-04-21 14:52:00,2.0023,2.0025,2.002,2.002,41900000.0
2008-04-21 14:53:00,2.0022,2.0027,2.00195,2.00255,37600000.0
2008-04-21 14:54:00,2.00255,2.0029,2.0025,2.0029,59500000.0
2008-04-21 14:55:00,2.0029,2.003,2.00255,2.003,39800000.0
2008-04-21 14:56:00,2.003,2.003,2.0028,2.0028,29200000.0
2008-04-21 14:57:00,2.0028,2.0028,2.0025,2.0027,31800000.0
2008-04-21 14:58:00,2.0027,2.0033,2.0025,2.0033,43100000.0
2008-04-21 14:59:00,2.0031,2.0031,2.0027,2.0029,25600000.0
2008-04-21 15:00:00,2.0029,2.0034,2.00285,2.0031,32400000.0
2008-04-21 15:01:00,2.0031,2.0031,2.0021,2.0022,37000000.0
2008-04-21 15:02:00,2.0022,2.0026,2.0022,2.0026,38100000.0
2008-04-21 15:03:00,2.0026,2.0028,2.0023,2.0028,31200000.0
2008-04-21 15:04:00,2.0028,2.0029,2.0022,2.0028,69400000.0
2008-04-21 15:05:00,2.0028,2.003,2.0027,2.003,30800000.0
2008-04-21 15:06:00,2.003,2.003,2.0026,2.0027,32100000.0
2008-04-21 15:07:00,2.0027,2.0036,2.0027,2.0034,66200000.0
2008-04-21 15:08:00,2.0034,2.0035,2.0028,2.0032,83800000.0
2008-04-21 15:09:00,2.0032,2.0032,2.0026,2.0026,31600000.0
2008-04-21 15:10:00,2.0026,2.003,2.00245,2.0026,25800000.0
2008-04-21 15:11:00,2.0026,2.00315,2.0024,2.00295,40800000.0
2008-04-21 15:12:00,2.003,2.0036,2.0028,2.0032,42400000.0
2008-04-21 15:13:00,2.0033,2.0033,2.00235,2.00235,58300000.0
2008-04-21 15:14:00,2.00235,2.0027,2.0021,2.0025,76400000.0
2008-04-21 15:15:00,2.0025,2.0029,2.0025,2.0026,41100000.0
2008-04-21 15:16:00,2.0026,2.0027,2.0026,2.0027,41200000.0
2008-04-21 15:17:00,2.0027,2.0028,2.0024,2.0027,32500000.0
2008-04-21 15:18:00,2.0028,2.0028,2.0025,2.00255,27800000.0
2008-04-21 15:19:00,2.00255,2.0027,2.0023,2.0026,29300000.0
2008-04-21 15:20:00,2.0026,2.0027,2.0025,2.0025,35600000.0
2008-04-21 15:21:00,2.0025,2.003,2.0025,2.0028,38600000.0
2008-04-21 15:22:00,2.0028,2.0028,2.00215,2.0026,40200000.0
2008-04-21 15:23:00,2.0026,2.0027,2.0024,2.0024,30400000.0
2008-04-21 15:24:00,2.0024,2.0026,2.0018,2.0018,27400000.0
2008-04-21 15:25:00,2.0018,2.002,2.0016,2.0016,29800000.0
2008-04-21 15:26:00,2.0016,2.0022,2.0016,2.002,24600000.0
2008-04-21 15:27:00,2.002,2.0021,2.0017,2.0017,36200000.0
2008-04-21 15:28:00,2.0017,2.0018,2.0016,2.0016,39600000.0
2008-04-21 15:29:00,2.0016,2.0018,2.00135,2.0014,41300000.0
2008-04-21 15:30:00,2.0014,2.0022,2.0014,2.002,40600000.0
2008-04-21 15:31:00,2.002,2.0025,2.002,2.00235,39700000.0
2008-04-21 15:32:00,2.00235,2.00235,2.0016,2.0017,66800000.0
2008-04-21 15:33:00,2.0017,2.0021,2.0014,2.0021,82600000.0
2008-04-21 15:34:00,2.0021,2.0023,2.0017,2.0018,47500000.0
2008-04-21 15:35:00,2.0018,2.0023,2.0018,2.0021,44100000.0
2008-04-21 15:36:00,2.0021,2.0029,2.0021,2.0029,25900000.0
2008-04-21 15:37:00,2.0027,2.0027,2.0021,2.0022,38800000.0
2008-04-21 15:38:00,2.0022,2.0024,2.0021,2.0022,36200000.0
2008-04-21 15:39:00,2.0022,2.0032,2.0021,2.0029,48600000.0
2008-04-21 15:40:00,2.0029,2.0037,2.0029,2.0034,66500000.0
2008-04-21 15:41:00,2.0034,2.0036,2.003,2.0034,85400000.0
2008-04-21 15:42:00,2.0034,2.0038,2.0032,2.0038,71400000.0
2008-04-21 15:43:00,2.0038,2.005,2.0038,2.00485,41900000.0
2008-04-21 15:44:00,2.00485,2.0051,2.0047,2.0051,50700000.0
2008-04-21 15:45:00,2.0052,2.0055,2.0052,2.0052,41600000.0
2008-04-21 15:46:00,2.0052,2.0054,2.005,2.00515,34500000.0
2008-04-21 15:47:00,2.00515,2.0054,2.005,2.0051,34400000.0
2008-04-21 15:48:00,2.0051,2.0055,2.005,2.0052,45000000.0
2008-04-21 15:49:00,2.0052,2.0054,2.0049,2.0049,36400000.0
2008-04-21 15:50:00,2.0049,2.0053,2.0049,2.0052,43200000.0
2008-04-21 15:51:00,2.0052,2.0057,2.0052,2.0056,31800000.0
2008-04-21 15:52:00,2.0056,2.0058,2.00535,2.00565,36200000.0
2008-04-21 15:53:00,2.00565,2.0059,2.0054,2.0054,38300000.0
2008-04-21 15:54:00,2.0054,2.0054,2.0051,2.0054,34700000.0
2008-04-21 15:55:00,2.0054,2.0055,2.0052,2.0054,35400000.0
2008-04-21 15:56:00,2.0054,2.0057,2.0052,2.0053,23100000.0
2008-04-21 15:57:00,2.0053,2.0054,2.005,2.0052,25700000.0
2008-04-21 15:58:00,2.0052,2.0053,2.0049,2.0051,24100000.0
2008-04-21 15:59:00,2.0051,2.0051,2.0041,2.0042,42800000.0
2008-04-21 16:00:00,2.0042,2.0042,2.0028,2.0029,164500000.0
2008-04-21 16:01:00,2.0029,2.0029,2.002,2.0023,56600000.0
2008-04-21 16:02:00,2.0023,2.0023,2.0014,2.0015,71600000.0
2008-04-21 16:03:00,2.0015,2.0017,2.0004,2.0006,59900000.0
2008-04-21 16:04:00,2.00045,2.0012,2.0004,2.0005,42100000.0
2008-04-21 16:05:00,2.0005,2.0008,2.0004,2.0006,38800000.0
2008-04-21 16:06:00,2.0006,2.0006,1.9996,2.0003,37300000.0
2008-04-21 16:07:00,2.0003,2.0018,2.0003,2.0015,36500000.0
2008-04-21 16:08:00,2.0016,2.002,2.0015,2.0015,30200000.0
2008-04-21 16:09:00,2.0015,2.0018,2.001,2.0012,30900000.0
2008-04-21 16:10:00,2.0012,2.0014,2.0006,2.0012,37000000.0
2008-04-21 16:11:00,2.0012,2.0016,2.00105,2.00105,24200000.0
2008-04-21 16:12:00,2.0012,2.0014,2.0009,2.0011,30300000.0
2008-04-21 16:13:00,2.0011,2.0011,2.0002,2.0003,34400000.0
2008-04-21 16:14:00,2.0003,2.0006,2.0001,2.0006,55900000.0
2008-04-21 16:15:00,2.00055,2.0006,2.0001,2.0003,28500000.0
2008-04-21 16:16:00,2.0003,2.0005,1.9992,1.99925,43900000.0
2008-04-21 16:17:00,1.9994,1.9995,1.9985,1.9989,85100000.0
2008-04-21 16:18:00,1.9989,1.9992,1.9987,1.9987,58100000.0
2008-04-21 16:19:00,1.9987,1.9991,1.9986,1.999,65400000.0
2008-04-21 16:20:00,1.999,1.9993,1.9981,1.9982,79600000.0
2008-04-21 16:21:00,1.9982,1.9982,1.99755,1.9979,67400000.0
2008-04-21 16:22:00,1.99775,1.998,1.997,1.99725,69700000.0
2008-04-21 16:23:00,1.99725,1.9976,1.9972,1.9972,69100000.0
2008-04-21 16:24:00,1.9972,1.9975,1.9972,1.9973,54500000.0
2008-04-21 16:25:00,1.9973,1.9976,1.9972,1.9976,91700000.0
2008-04-21 16:26:00,1.9976,1.9976,1.9971,1.9973,81100000.0
2008-04-21 16:27:00,1.9973,1.9976,1.9963,1.9968,204900000.0
2008-04-21 16:28:00,1.9968,1.997,1.9964,1.99645,250800000.0
2008-04-21 16:29:00,1.99645,1.9966,1.996,1.9965,178200000.0
2008-04-21 16:30:00,1.9965,1.9966,1.9962,1.9964,64700000.0
2008-04-21 16:31:00,1.9964,1.9965,1.9958,1.9961,85800000.0
2008-04-21 16:32:00,1.9961,1.9966,1.9961,1.99635,59100000.0
2008-04-21 16:33:00,1.99635,1.9975,1.9963,1.9974,65400000.0
2008-04-21 16:34:00,1.9974,1.9985,1.9973,1.9984,75800000.0
2008-04-21 16:35:00,1.9984,1.9987,1.998,1.9983,70100000.0
2008-04-21 16:36:00,1.9983,1.999,1.9982,1.9982,60600000.0
2008-04-21 16:37:00,1.9982,1.9995,1.99805,1.9993,70200000.0
2008-04-21 16:38:00,1.9993,1.9997,1.9989,1.99955,88800000.0
2008-04-21 16:39:00,1.99955,1.9999,1.9993,1.99965,72700000.0
2008-04-21 16:40:00,1.99965,2.0002,1.99945,2.0001,75300000.0
2008-04-21 16:41:00,2.0001,2.0011,2.0001,2.001,85600000.0
2008-04-21 16:42:00,2.001,2.0014,2.00065,2.0009,67100000.0
2008-04-21 16:43:00,2.0009,2.0009,2.0005,2.0007,50200000.0
2008-04-21 16:44:00,2.0007,2.0008,2.0004,2.0007,44500000.0
2008-04-21 16:45:00,2.0007,2.0011,2.0005,2.00085,64000000.0
2008-04-21 16:46:00,2.00085,2.0015,2.0008,2.0015,47800000.0
2008-04-21 16:47:00,2.0015,2.0023,2.0015,2.0019,62400000.0
2008-04-21 16:48:00,2.002,2.0028,2.00165,2.0021,102100000.0
2008-04-21 16:49:00,2.0021,2.0021,2.0009,2.0009,65100000.0
2008-04-21 16:50:00,2.0009,2.00135,2.0008,2.001,77600000.0
2008-04-21 16:51:00,2.001,2.001,2.0001,2.0004,66700000.0
2008-04-21 16:52:00,2.0004,2.0008,1.9994,1.9998,96000000.0
2008-04-21 16:53:00,1.9998,1.9998,1.999,1.9992,87100000.0
2008-04-21 16:54:00,1.9992,1.9992,1.9986,1.9987,58100000.0
2008-04-21 16:55:00,1.9987,1.9991,1.99835,1.9984,92600000.0
2008-04-21 16:56:00,1.9984,1.9986,1.9982,1.9984,138600000.0
2008-04-21 16:57:00,1.9984,1.9984,1.998,1.9983,66300000.0
2008-04-21 16:58:00,1.9983,1.9985,1.99805,1.9981,92500000.0
2008-04-21 16:59:00,1.9981,1.9986,1.998,1.9983,109100000.0
2008-04-21 17:00:00,1.9983,1.9988,1.9983,1.9985,68700000.0
2008-04-21 17:01:00,1.9985,1.9993,1.99845,1.9992,74200000.0
2008-04-21 17:02:00,1.9992,1.9994,1.9991,1.9994,46900000.0
2008-04-21 17:03:00,1.9994,1.9994,1.99895,1.9992,46900000.0
2008-04-21 17:04:00,1.9992,1.9992,1.999,1.999,28900000.0
2008-04-21 17:05:00,1.999,1.9991,1.999,1.999,42600000.0
2008-04-21 17:06:00,1.999,1.9993,1.999,1.9993,22000000.0
2008-04-21 17:07:00,1.9993,2.0003,1.9993,2.0,59600000.0
2008-04-21 17:08:00,2.0,2.0005,1.99995,2.0003,56400000.0
2008-04-21 17:09:00,2.0003,2.0005,1.9997,2.0,50200000.0
2008-04-21 17:10:00,2.0,2.0005,1.9999,2.0005,55700000.0
2008-04-21 17:11:00,2.0005,2.0011,2.00035,2.00075,86900000.0
2008-04-21 17:12:00,2.00075,2.0015,2.00075,2.0011,91500000.0
2008-04-21 17:13:00,2.0011,2.0029,2.0009,2.0026,71000000.0
2008-04-21 17:14:00,2.0026,2.0026,2.0019,2.002,63300000.0
2008-04-21 17:15:00,2.002,2.0024,2.002,2.00205,63100000.0
2008-04-21 17:16:00,2.00205,2.00205,2.00115,2.0015,73900000.0
2008-04-21 17:17:00,2.0015,2.0017,2.00105,2.0015,106600000.0
2008-04-21 17:18:00,2.0015,2.0024,2.0015,2.0022,75200000.0
2008-04-21 17:19:00,2.0022,2.0026,2.0018,2.0024,65500000.0
2008-04-21 17:20:00,2.0024,2.0027,2.0019,2.0022,92700000.0
2008-04-21 17:21:00,2.00215,2.0024,2.0016,2.0023,72800000.0
2008-04-21 17:22:00,2.0023,2.0031,2.0022,2.0028,91300000.0
2008-04-21 17:23:00,2.0028,2.0032,2.0028,2.0028,76400000.0
2008-04-21 17:24:00,2.0028,2.004,2.0028,2.0031,111600000.0
2008-04-21 17:25:00,2.0031,2.004,2.00285,2.0035,122200000.0
2008-04-21 17:26:00,2.0034,2.00345,2.003,2.0031,75300000.0
2008-04-21 17:27:00,2.0031,2.00365,2.0029,2.00365,100900000.0
2008-04-21 17:28:00,2.00365,2.0039,2.0029,2.0035,94100000.0
2008-04-21 17:29:00,2.0035,2.0035,2.0026,2.003,75100000.0
2008-04-21 17:30:00,2.003,2.0038,2.003,2.0034,69400000.0
2008-04-21 17:31:00,2.00335,2.0037,2.00335,2.0034,71100000.0
2008-04-21 17:32:00,2.0034,2.0034,2.0021,2.0021,69300000.0
2008-04-21 17:33:00,2.0021,2.0034,2.0021,2.0034,52600000.0
2008-04-21 17:34:00,2.0034,2.0036,2.0029,2.00305,49400000.0
2008-04-21 17:35:00,2.00305,2.0035,2.0029,2.003,62500000.0
2008-04-21 17:36:00,2.003,2.0038,2.0029,2.0038,60100000.0
2008-04-21 17:37:00,2.00385,2.0041,2.0038,2.0041,61000000.0
2008-04-21 17:38:00,2.0041,2.0042,2.004,2.004,62600000.0
2008-04-21 17:39:00,2.004,2.0043,2.0033,2.0034,168900000.0
2008-04-21 17:40:00,2.0034,2.0035,2.0029,2.0032,131900000.0
2008-04-21 17:41:00,2.0032,2.00335,2.00285,2.0029,67300000.0
2008-04-21 17:42:00,2.0029,2.0032,2.0028,2.003,26300000.0
2008-04-21 17:43:00,2.003,2.0033,2.0029,2.003,34800000.0
2008-04-21 17:44:00,2.003,2.0031,2.0025,2.00275,71900000.0
2008-04-21 17:45:00,2.00275,2.00275,2.0023,2.0024,53800000.0
2008-04-21 17:46:00,2.0024,2.0027,2.0024,2.0024,62000000.0
2008-04-21 17:47:00,2.0024,2.0026,2.0024,2.0026,37500000.0
2008-04-21 17:48:00,2.0026,2.0026,2.0024,2.0026,23800000.0
2008-04-21 17:49:00,2.0026,2.0026,2.0021,2.0025,52800000.0
2008-04-21 17:50:00,2.0025,2.0031,2.00245,2.0029,53000000.0
2008-04-21 17:51:00,2.0029,2.0033,2.0026,2.0033,64200000.0
2008-04-21 17:52:00,2.0033,2.0034,2.003,2.0032,48200000.0
2008-04-21 17:53:00,2.0032,2.0033,2.00285,2.00305,45400000.0
2008-04-21 17:54:00,2.00305,2.0032,2.0029,2.003,38200000.0
2008-04-21 17:55:00,2.003,2.0034,2.00295,2.0032,48100000.0
2008-04-21 17:56:00,2.0032,2.0033,2.00245,2.0028,56400000.0
2008-04-21 17:57:00,2.0028,2.0031,2.0026,2.0031,45400000.0
2008-04-21 17:58:00,2.0031,2.00495,2.0031,2.0049,57100000.0
2008-04-21 17:59:00,2.0049,2.0056,2.0048,2.0051,59200000.0
2008-04-21 18:00:00,2.0051,2.0051,2.0041,2.0046,62200000.0
2008-04-21 18:01:00,2.0046,2.00475,2.0033,2.0035,67000000.0
2008-04-21 18:02:00,2.0035,2.0037,2.0032,2.00355,36600000.0
2008-04-21 18:03:00,2.00355,2.0051,2.0034,2.005,57000000.0
2008-04-21 18:04:00,2.005,2.005,2.00465,2.00485,38500000.0
2008-04-21 18:05:00,2.00485,2.005,2.0047,2.00475,40600000.0
2008-04-21 18:06:00,2.00475,2.0053,2.0044,2.0052,44800000.0
2008-04-21 18:07:00,2.0052,2.00525,2.005,2.00515,35200000.0
2008-04-21 18:08:00,2.00515,2.00515,2.00455,2.0048,42200000.0
2008-04-21 18:09:00,2.0048,2.005,2.00395,2.00405,45100000.0
2008-04-21 18:10:00,2.00405,2.00405,2.0033,2.0033,57900000.0
2008-04-21 18:11:00,2.0033,2.0036,2.00315,2.00335,49000000.0
2008-04-21 18:12:00,2.00335,2.00355,2.0031,2.0032,36800000.0
2008-04-21 18:13:00,2.0032,2.0032,2.0025,2.00265,33400000.0
2008-04-21 18:14:00,2.00265,2.003,2.00265,2.0029,32000000.0
2008-04-21 18:15:00,2.0029,2.0033,2.0029,2.0033,26600000.0
2008-04-21 18:16:00,2.0033,2.0042,2.0032,2.00405,30500000.0
2008-04-21 18:17:00,2.00395,2.00395,2.00345,2.0035,28200000.0
2008-04-21 18:18:00,2.0035,2.0043,2.0034,2.0038,49900000.0
2008-04-21 18:19:00,2.0038,2.004,2.00335,2.00335,20200000.0
2008-04-21 18:20:00,2.00335,2.0038,2.0031,2.00345,62000000.0
2008-04-21 18:21:00,2.00345,2.0037,2.00335,2.0037,37000000.0
2008-04-21 18:22:00,2.0037,2.0037,2.00305,2.00315,40600000.0
2008-04-21 18:23:00,2.00315,2.0033,2.00305,2.0031,32800000.0
2008-04-21 18:24:00,2.0031,2.0039,2.00305,2.0039,39100000.0
2008-04-21 18:25:00,2.0039,2.0041,2.00365,2.00375,50000000.0
2008-04-21 18:26:00,2.00375,2.004,2.00375,2.0039,42400000.0
2008-04-21 18:27:00,2.0039,2.00415,2.00385,2.0039,36200000.0
2008-04-21 18:28:00,2.0039,2.0039,2.0034,2.0035,37800000.0
2008-04-21 18:29:00,2.0035,2.0038,2.0034,2.0037,44400000.0
2008-04-21 18:30:00,2.0037,2.0037,2.0034,2.0035,33800000.0
2008-04-21 18:31:00,2.0035,2.0035,2.003,2.00315,58600000.0
2008-04-21 18:32:00,2.00315,2.0035,2.00315,2.0035,26400000.0
2008-04-21 18:33:00,2.0035,2.0038,2.00345,2.0036,29200000.0
2008-04-21 18:34:00,2.0036,2.0036,2.00265,2.00265,37400000.0
2008-04-21 18:35:00,2.00275,2.0034,2.0024,2.003,57700000.0
2008-04-21 18:36:00,2.003,2.003,2.0023,2.0027,33900000.0
2008-04-21 18:37:00,2.0027,2.0027,2.0027,2.0027,8800000.0
2008-04-21 18:38:00,2.0027,2.0027,2.0024,2.00265,24400000.0
2008-04-21 18:39:00,2.00265,2.0027,2.00255,2.00265,17200000.0
2008-04-21 18:40:00,2.00265,2.0028,2.0026,2.0027,25400000.0
2008-04-21 18:41:00,2.0027,2.0031,2.0027,2.0031,19000000.0
2008-04-21 18:42:00,2.0031,2.0036,2.0031,2.0032,22100000.0
2008-04-21 18:43:00,2.0032,2.0044,2.0032,2.0042,54400000.0
2008-04-21 18:44:00,2.0043,2.0044,2.004,2.004,27600000.0
2008-04-21 18:45:00,2.004,2.00435,2.00375,2.0041,45700000.0
2008-04-21 18:46:00,2.0041,2.0045,2.0041,2.0045,36000000.0
2008-04-21 18:47:00,2.0045,2.0045,2.0038,2.004,27000000.0
2008-04-21 18:48:00,2.004,2.0044,2.004,2.0044,44600000.0
2008-04-21 18:49:00,2.0044,2.0045,2.0042,2.0045,26400000.0
2008-04-21 18:50:00,2.0045,2.0045,2.004,2.004,14400000.0
2008-04-21 18:51:00,2.004,2.0042,2.0032,2.0034,110700000.0
2008-04-21 18:52:00,2.0034,2.00385,2.0033,2.00345,81200000.0
2008-04-21 18:53:00,2.00345,2.0035,2.0028,2.0031,49400000.0
2008-04-21 18:54:00,2.0031,2.0036,2.00305,2.0031,37800000.0
2008-04-21 18:55:00,2.0031,2.0031,2.00255,2.00285,42000000.0
2008-04-21 18:56:00,2.00285,2.0029,2.00235,2.00235,31200000.0
2008-04-21 18:57:00,2.00235,2.0024,2.0017,2.0019,35900000.0
2008-04-21 18:58:00,2.0019,2.0025,2.0015,2.00245,73300000.0
2008-04-21 18:59:00,2.00245,2.00335,2.00225,2.00335,50600000.0
2008-04-21 19:00:00,2.00335,2.0038,2.0032,2.0034,39600000.0
2008-04-21 19:01:00,2.0034,2.0034,2.0031,2.0032,38100000.0
2008-04-21 19:02:00,2.0032,2.00335,2.00295,2.00335,34600000.0
2008-04-21 19:03:00,2.00335,2.0035,2.0033,2.0035,18200000.0
2008-04-21 19:04:00,2.0035,2.0042,2.00335,2.0039,33100000.0
2008-04-21 19:05:00,2.0039,2.00435,2.0039,2.0041,33800000.0
2008-04-21 19:06:00,2.0041,2.0042,2.0036,2.00375,41200000.0
2008-04-21 19:07:00,2.00375,2.00375,2.003,2.00325,58100000.0
2008-04-21 19:08:00,2.00325,2.0035,2.0031,2.00325,53400000.0
2008-04-21 19:09:00,2.00325,2.00345,2.003,2.00345,19000000.0
2008-04-21 19:10:00,2.00345,2.00345,2.0029,2.00295,66100000.0
2008-04-21 19:11:00,2.00295,2.0031,2.0021,2.0023,159100000.0
2008-04-21 19:12:00,2.0023,2.0023,2.0008,2.0009,200800000.0
2008-04-21 19:13:00,2.0009,2.0014,2.0007,2.0008,70800000.0
2008-04-21 19:14:00,2.0008,2.0009,2.0,2.0001,55600000.0
2008-04-21 19:15:00,2.0001,2.0002,1.9995,2.0001,57900000.0
2008-04-21 19:16:00,2.0001,2.0003,2.0,2.0,75200000.0
2008-04-21 19:17:00,2.0001,2.0002,1.9997,1.9997,85400000.0
2008-04-21 19:18:00,1.9997,1.9998,1.99965,1.99965,43100000.0
2008-04-21 19:19:00,1.99965,2.0,1.9994,1.9999,156000000.0
2008-04-21 19:20:00,1.9999,1.9999,1.9996,1.9998,47200000.0
2008-04-21 19:21:00,1.9998,1.9999,1.9996,1.9998,37000000.0
2008-04-21 19:22:00,1.9998,1.9998,1.9995,1.99965,61700000.0
2008-04-21 19:23:00,1.9998,1.9999,1.99965,1.9999,33000000.0
2008-04-21 19:24:00,1.9999,1.9999,1.9997,1.9999,84500000.0
2008-04-21 19:25:00,1.99985,2.0001,1.9998,1.9998,52200000.0
2008-04-21 19:26:00,1.9998,2.0001,1.9998,1.9999,108600000.0
2008-04-21 19:27:00,1.9999,1.9999,1.99885,1.9993,57400000.0
2008-04-21 19:28:00,1.9993,1.99965,1.9993,1.99945,37200000.0
2008-04-21 19:29:00,1.99945,1.9997,1.9994,1.9994,9100000.0
2008-04-21 19:30:00,1.9994,1.9994,1.999,1.999,46400000.0
2008-04-21 19:31:00,1.999,1.9997,1.999,1.9997,31800000.0
2008-04-21 19:32:00,1.9997,1.9998,1.99895,1.999,64800000.0
2008-04-21 19:33:00,1.999,1.9992,1.999,1.999,37700000.0
2008-04-21 19:34:00,1.999,1.9991,1.9988,1.9991,40300000.0
2008-04-21 19:35:00,1.9991,1.99925,1.999,1.999,49700000.0
2008-04-21 19:36:00,1.999,1.9993,1.9986,1.9992,106800000.0
2008-04-21 19:37:00,1.99905,1.9994,1.9986,1.9989,47800000.0
2008-04-21 19:38:00,1.99895,2.0,1.99895,1.9998,40000000.0
2008-04-21 19:39:00,1.9998,1.9998,1.9995,1.9997,112700000.0
2008-04-21 19:40:00,1.9997,1.99975,1.9997,1.9997,30200000.0
2008-04-21 19:41:00,1.9997,1.9999,1.9997,1.99985,17400000.0
2008-04-21 19:42:00,1.99985,2.0001,1.99985,1.9999,11000000.0
2008-04-21 19:43:00,1.9999,1.9999,1.9994,1.9994,22600000.0
2008-04-21 19:44:00,1.9994,1.9994,1.9986,1.9987,69700000.0
2008-04-21 19:45:00,1.9987,1.9989,1.9985,1.9986,155300000.0
2008-04-21 19:46:00,1.9986,1.99905,1.9986,1.99885,51300000.0
2008-04-21 19:47:00,1.9988,1.9991,1.9988,1.999,41800000.0
2008-04-21 19:48:00,1.999,1.999,1.9984,1.9984,170100000.0
2008-04-21 19:49:00,1.9984,1.9992,1.9982,1.999,104300000.0
2008-04-21 19:50:00,1.999,1.9995,1.999,1.9993,95400000.0
2008-04-21 19:51:00,1.9993,1.9995,1.999,1.9995,52300000.0
2008-04-21 19:52:00,1.9995,1.9997,1.9995,1.9997,19400000.0
2008-04-21 19:53:00,1.9997,2.0002,1.9996,2.0001,65800000.0
2008-04-21 19:54:00,2.0001,2.0003,1.9997,2.00025,61200000.0
2008-04-21 19:55:00,2.00025,2.0009,2.00025,2.0006,30200000.0
2008-04-21 19:56:00,2.0006,2.0007,2.0005,2.0006,18300000.0
2008-04-21 19:57:00,2.0006,2.0006,2.0006,2.0006,27500000.0
2008-04-21 19:58:00,2.0006,2.0006,2.0001,2.0001,41600000.0
2008-04-21 19:59:00,2.0001,2.0006,2.0001,2.0003,28700000.0
2008-04-21 20:00:00,2.00025,2.00025,1.9995,1.9995,26800000.0
2008-04-21 20:01:00,1.9995,2.0,1.9993,1.9995,64600000.0
2008-04-21 20:02:00,1.9995,1.9995,1.9989,1.999,79325000.0
2008-04-21 20:03:00,1.999,1.9992,1.99885,1.9989,40000000.0
2008-04-21 20:04:00,1.9989,1.999,1.9989,1.999,29200000.0
2008-04-21 20:05:00,1.999,1.9993,1.9989,1.999,36100000.0
2008-04-21 20:06:00,1.999,1.9991,1.9986,1.9986,134400000.0
2008-04-21 20:07:00,1.9986,1.9995,1.9986,1.9991,115300000.0
2008-04-21 20:08:00,1.9991,1.9992,1.9988,1.9989,89800000.0
2008-04-21 20:09:00,1.9989,1.9991,1.9989,1.9989,80100000.0
2008-04-21 20:10:00,1.9989,1.999,1.9988,1.99895,38800000.0
2008-04-21 20:11:00,1.99895,1.999,1.9989,1.9989,23600000.0
2008-04-21 20:12:00,1.9989,1.99905,1.99885,1.99885,52500000.0
2008-04-21 20:13:00,1.99885,1.99885,1.9978,1.99785,97500000.0
2008-04-21 20:14:00,1.99785,1.998,1.9978,1.9978,70100000.0
2008-04-21 20:15:00,1.9978,1.998,1.9978,1.9978,20200000.0
2008-04-21 20:16:00,1.9978,1.998,1.9971,1.998,150100000.0
2008-04-21 20:17:00,1.998,1.9982,1.9976,1.9977,40300000.0
2008-04-21 20:18:00,1.9976,1.9977,1.9974,1.9975,79000000.0
2008-04-21 20:19:00,1.9975,1.9978,1.9974,1.9976,49500000.0
2008-04-21 20:20:00,1.9976,1.9977,1.9973,1.9975,178400000.0
2008-04-21 20:21:00,1.9975,1.9975,1.9966,1.9968,173300000.0
2008-04-21 20:22:00,1.9968,1.997,1.996,1.996,201800000.0
2008-04-21 20:23:00,1.9959,1.9959,1.9951,1.9954,66500000.0
2008-04-21 20:24:00,1.9954,1.9955,1.995,1.995,116100000.0
2008-04-21 20:25:00,1.995,1.9952,1.9944,1.9949,609800000.0
2008-04-21 20:26:00,1.9949,1.9951,1.9944,1.9944,109200000.0
2008-04-21 20:27:00,1.9944,1.9955,1.9944,1.99505,100800000.0
2008-04-21 20:28:00,1.99505,1.9961,1.99495,1.9961,72600000.0
2008-04-21 20:29:00,1.996,1.9964,1.9958,1.9961,89400000.0
2008-04-21 20:30:00,1.9961,1.9961,1.9952,1.99545,52300000.0
2008-04-21 20:31:00,1.99545,1.9956,1.9951,1.9951,78800000.0
2008-04-21 20:32:00,1.9951,1.9956,1.9951,1.9955,28200000.0
2008-04-21 20:33:00,1.9955,1.9956,1.99535,1.9954,29600000.0
2008-04-21 20:34:00,1.9956,1.9956,1.9953,1.9955,33400000.0
2008-04-21 20:35:00,1.9955,1.9956,1.9955,1.9956,24600000.0
2008-04-21 20:36:00,1.9955,1.9958,1.9953,1.9958,83700000.0
2008-04-21 20:37:00,1.9958,1.9959,1.9958,1.9958,11200000.0
2008-04-21 20:38:00,1.9958,1.9958,1.9956,1.9957,17300000.0
2008-04-21 20:39:00,1.9957,1.9959,1.99555,1.99555,72400000.0
2008-04-21 20:40:00,1.99555,1.9958,1.9954,1.9955,91300000.0
2008-04-21 20:41:00,1.99535,1.9957,1.9953,1.9954,63200000.0
2008-04-21 20:42:00,1.9954,1.9956,1.9952,1.9956,97800000.0
2008-04-21 20:43:00,1.9954,1.9954,1.9951,1.9952,120500000.0
2008-04-21 20:44:00,1.9952,1.9952,1.9947,1.9947,42600000.0
2008-04-21 20:45:00,1.9947,1.995,1.99435,1.995,73300000.0
2008-04-21 20:46:00,1.995,1.9951,1.9943,1.9946,74200000.0
2008-04-21 20:47:00,1.99465,1.9948,1.99385,1.9939,94100000.0
2008-04-21 20:48:00,1.9939,1.9939,1.99345,1.9935,55200000.0
2008-04-21 20:49:00,1.9935,1.9935,1.9928,1.9929,80300000.0
2008-04-21 20:50:00,1.9929,1.9937,1.9929,1.9937,71500000.0
2008-04-21 20:51:00,1.9937,1.9943,1.9937,1.9939,46000000.0
2008-04-21 20:52:00,1.9939,1.9941,1.9936,1.994,64400000.0
2008-04-21 20:53:00,1.994,1.9942,1.9938,1.9942,38500000.0
2008-04-21 20:54:00,1.9942,1.9945,1.9942,1.9945,38400000.0
2008-04-21 20:55:00,1.9945,1.99495,1.99435,1.99455,173900000.0
2008-04-21 20:56:00,1.99455,1.99485,1.99455,1.99475,137600000.0
2008-04-21 20:57:00,1.99475,1.9949,1.9943,1.9946,104100000.0
2008-04-21 20:58:00,1.9945,1.9946,1.99435,1.9945,69100000.0
2008-04-21 20:59:00,1.9945,1.9947,1.9932,1.9934,107900000.0
2008-04-21 21:00:00,1.9934,1.9941,1.9932,1.9939,119700000.0
2008-04-21 21:01:00,1.9939,1.9948,1.9938,1.9946,70500000.0
2008-04-21 21:02:00,1.9946,1.9949,1.9941,1.9946,116700000.0
2008-04-21 21:03:00,1.9946,1.9948,1.9943,1.9945,53500000.0
2008-04-21 21:04:00,1.9945,1.9945,1.9937,1.9941,81200000.0
2008-04-21 21:05:00,1.9941,1.9946,1.994,1.9941,85000000.0
2008-04-21 21:06:00,1.9941,1.9944,1.99375,1.9944,64200000.0
2008-04-21 21:07:00,1.9944,1.9944,1.9938,1.9938,56800000.0
2008-04-21 21:08:00,1.9938,1.99395,1.9937,1.9937,262100000.0
2008-04-21 21:09:00,1.9937,1.9941,1.9935,1.9941,260300000.0
2008-04-21 21:10:00,1.9941,1.9946,1.9935,1.9936,158300000.0
2008-04-21 21:11:00,1.9936,1.99415,1.9936,1.99415,127700000.0
2008-04-21 21:12:00,1.99415,1.9944,1.9941,1.99415,152500000.0
2008-04-21 21:13:00,1.99415,1.9946,1.99415,1.9942,47200000.0
2008-04-21 21:14:00,1.99415,1.9944,1.9939,1.9944,88600000.0
2008-04-21 21:15:00,1.9944,1.9945,1.9943,1.9945,27600000.0
2008-04-21 21:16:00,1.9945,1.9945,1.9942,1.9944,59700000.0
2008-04-21 21:17:00,1.9944,1.9952,1.9944,1.9952,113100000.0
2008-04-21 21:18:00,1.9952,1.9955,1.9952,1.9952,41800000.0
2008-04-21 21:19:00,1.9952,1.9955,1.9952,1.99535,60100000.0
2008-04-21 21:20:00,1.99535,1.9958,1.9952,1.99545,88800000.0
2008-04-21 21:21:00,1.9954,1.9956,1.99475,1.9951,93800000.0
2008-04-21 21:22:00,1.9951,1.9951,1.9948,1.99485,115900000.0
2008-04-21 21:23:00,1.99485,1.9952,1.99485,1.9952,74900000.0
2008-04-21 21:24:00,1.9952,1.9952,1.995,1.9951,7200000.0
2008-04-21 21:25:00,1.9951,1.9952,1.9951,1.9952,18000000.0
2008-04-21 21:26:00,1.9952,1.9958,1.9952,1.9958,39800000.0
2008-04-21 21:27:00,1.9958,1.9961,1.99575,1.99575,45600000.0
2008-04-21 21:28:00,1.99575,1.9963,1.9955,1.9963,55800000.0
2008-04-21 21:29:00,1.9963,1.9963,1.9959,1.996,56100000.0
2008-04-21 21:30:00,1.996,1.9961,1.9956,1.9959,108800000.0
2008-04-21 21:31:00,1.9959,1.9959,1.9956,1.9957,39900000.0
2008-04-21 21:32:00,1.99565,1.99565,1.995,1.995,99700000.0
2008-04-21 21:33:00,1.995,1.9954,1.995,1.9954,18400000.0
2008-04-21 21:34:00,1.9954,1.9954,1.9951,1.9951,19600000.0
2008-04-21 21:35:00,1.9951,1.99525,1.9948,1.9952,51800000.0
2008-04-21 21:36:00,1.9952,1.99525,1.9951,1.9952,18400000.0
2008-04-21 21:37:00,1.9952,1.9957,1.9952,1.9957,29600000.0
2008-04-21 21:38:00,1.9957,1.99605,1.9955,1.99605,21600000.0
2008-04-21 21:39:00,1.99605,1.9963,1.99605,1.9962,25200000.0
2008-04-21 21:40:00,1.9962,1.9966,1.9961,1.9964,51600000.0
2008-04-21 21:41:00,1.9964,1.9964,1.996,1.9961,21200000.0
2008-04-21 21:42:00,1.9961,1.9963,1.9959,1.9963,26800000.0
2008-04-21 21:43:00,1.9963,1.9966,1.9962,1.9966,23600000.0
2008-04-21 21:44:00,1.9966,1.9968,1.9966,1.99665,29200000.0
2008-04-21 21:45:00,1.99665,1.9967,1.9966,1.9967,10400000.0
2008-04-21 21:46:00,1.9967,1.9967,1.9963,1.9963,34800000.0
2008-04-21 21:47:00,1.9963,1.9963,1.99545,1.99575,155100000.0
2008-04-21 21:48:00,1.99575,1.99595,1.9957,1.99595,39000000.0
2008-04-21 21:49:00,1.99595,1.99595,1.9959,1.9959,51100000.0
2008-04-21 21:50:00,1.9959,1.99635,1.9959,1.99625,127100000.0
2008-04-21 21:51:00,1.99625,1.9964,1.99625,1.9963,60600000.0
2008-04-21 21:52:00,1.9963,1.9966,1.9963,1.9966,39100000.0
2008-04-21 21:53:00,1.9965,1.9965,1.9964,1.9965,17600000.0
2008-04-21 21:54:00,1.9965,1.9965,1.9964,1.9965,21600000.0
2008-04-21 21:55:00,1.9965,1.9965,1.9965,1.9965,6400000.0
2008-04-21 21:56:00,1.9965,1.99675,1.9961,1.99665,55500000.0
2008-04-21 21:57:00,1.99665,1.99685,1.9963,1.9963,69200000.0
2008-04-21 21:58:00,1.9963,1.99655,1.9959,1.99615,113500000.0
2008-04-21 21:59:00,1.99615,1.9963,1.99595,1.99595,75400000.0
2008-04-21 22:00:00,1.99595,1.9961,1.9959,1.9961,52200000.0
2008-04-21 22:01:00,1.9959,1.9963,1.9956,1.9963,49100000.0
2008-04-21 22:02:00,1.9963,1.9964,1.99575,1.9964,48300000.0
2008-04-21 22:03:00,1.9964,1.9965,1.9964,1.9965,11200000.0
2008-04-21 22:04:00,1.9965,1.9966,1.9965,1.9966,16400000.0
2008-04-21 22:05:00,1.9966,1.9966,1.99615,1.99625,22200000.0
2008-04-21 22:06:00,1.99625,1.9964,1.99625,1.9964,16000000.0
2008-04-21 22:07:00,1.9964,1.9964,1.9963,1.9964,12400000.0
2008-04-21 22:08:00,1.9964,1.9965,1.9964,1.9964,12400000.0
2008-04-21 22:09:00,1.9964,1.9964,1.9964,1.9964,1600000.0
2008-04-21 22:10:00,1.9964,1.997,1.9964,1.9968,21600000.0
2008-04-21 22:11:00,1.9968,1.9972,1.9968,1.9972,29600000.0
2008-04-21 22:12:00,1.9972,1.99725,1.9971,1.9972,23600000.0
2008-04-21 22:13:00,1.9972,1.9975,1.9971,1.9971,32000000.0
2008-04-21 22:14:00,1.9971,1.99725,1.99695,1.9972,60000000.0
2008-04-21 22:15:00,1.9972,1.9975,1.9971,1.9975,14400000.0
2008-04-21 22:16:00,1.9975,1.9977,1.9975,1.9977,20000000.0
2008-04-21 22:17:00,1.9977,1.9978,1.9976,1.9978,6400000.0
2008-04-21 22:18:00,1.9978,1.9978,1.9976,1.9978,12400000.0
2008-04-21 22:19:00,1.9978,1.998,1.9976,1.99765,34700000.0
2008-04-21 22:20:00,1.99765,1.9994,1.9976,1.99825,65100000.0
2008-04-21 22:21:00,1.99825,1.99825,1.998,1.998,15900000.0
2008-04-21 22:22:00,1.998,1.9981,1.9977,1.9977,14700000.0
2008-04-21 22:23:00,1.9977,1.9977,1.9977,1.9977,7600000.0
2008-04-21 22:24:00,1.9977,1.9981,1.9977,1.998,14600000.0
2008-04-21 22:25:00,1.998,1.998,1.998,1.998,1200000.0
2008-04-21 22:26:00,1.998,1.998,1.998,1.998,4800000.0
2008-04-21 22:27:00,1.998,1.998,1.998,1.998,3200000.0
2008-04-21 22:28:00,1.998,1.998,1.9979,1.9979,4800000.0
2008-04-21 22:29:00,1.9979,1.99825,1.9979,1.99815,62200000.0
2008-04-21 22:30:00,1.99815,1.99865,1.998,1.99855,74100000.0
2008-04-21 22:31:00,1.99855,1.9987,1.9985,1.9985,37500000.0
2008-04-21 22:32:00,1.9985,1.9985,1.9982,1.9982,7400000.0
2008-04-21 22:33:00,1.9982,1.9982,1.9979,1.9979,29200000.0
2008-04-21 22:34:00,1.9979,1.998,1.9979,1.998,14000000.0
2008-04-21 22:35:00,1.998,1.9981,1.998,1.9981,12000000.0
2008-04-21 22:36:00,1.9981,1.9988,1.9981,1.9986,19600000.0
2008-04-21 22:37:00,1.9986,1.9986,1.9985,1.9986,11600000.0
2008-04-21 22:38:00,1.9986,1.9986,1.9984,1.9984,8800000.0
2008-04-21 22:39:00,1.9984,1.9984,1.9982,1.9984,14400000.0
2008-04-21 22:40:00,1.9984,1.9989,1.9983,1.9989,20000000.0
2008-04-21 22:41:00,1.9989,1.999,1.9989,1.9989,13200000.0
2008-04-21 22:42:00,1.9989,1.9989,1.9985,1.9986,18000000.0
2008-04-21 22:43:00,1.9986,1.9987,1.9986,1.9987,5600000.0
2008-04-21 22:44:00,1.9987,1.9987,1.9985,1.9985,9200000.0
2008-04-21 22:45:00,1.9985,1.9985,1.9985,1.9985,4800000.0
2008-04-21 22:46:00,1.9985,1.9987,1.9985,1.9987,13200000.0
2008-04-21 22:47:00,1.9987,1.9991,1.9987,1.9991,23400000.0
2008-04-21 22:48:00,1.9991,1.9991,1.9986,1.9987,58300000.0
2008-04-21 22:49:00,1.9987,1.9991,1.9987,1.9987,36800000.0
2008-04-21 22:50:00,1.9987,1.9994,1.9987,1.9989,101700000.0
2008-04-21 22:51:00,1.9989,1.999,1.9987,1.9988,44800000.0
2008-04-21 22:52:00,1.9988,1.9989,1.9986,1.9986,83000000.0
2008-04-21 22:53:00,1.9986,1.9986,1.9983,1.9985,49100000.0
2008-04-21 22:54:00,1.9985,1.9986,1.9983,1.9983,7200000.0
2008-04-21 22:55:00,1.9983,1.9985,1.9981,1.9981,16800000.0
2008-04-21 22:56:00,1.9981,1.9982,1.9981,1.9982,21500000.0
2008-04-21 22:57:00,1.9982,1.9988,1.9982,1.9982,18900000.0
2008-04-21 22:58:00,1.9982,1.9982,1.99785,1.9981,18700000.0
2008-04-21 22:59:00,1.9981,1.9983,1.9966,1.9968,60300000.0
2008-04-21 23:00:00,1.9968,1.9968,1.9968,1.9968,270000000.0
2008-04-21 23:01:00,1.9968,1.9968,1.9968,1.9968,300000000.0
2008-04-21 23:02:00,1.9968,1.9972,1.9968,1.9972,110000000.0
2008-04-21 23:03:00,1.9972,1.9978,1.9972,1.9976,78300000.0
2008-04-21 23:04:00,1.9976,1.9977,1.9973,1.9973,53500000.0
2008-04-21 23:05:00,1.9972,1.9978,1.9963,1.9963,105000000.0
2008-04-21 23:06:00,1.9963,1.997,1.9963,1.9969,68000000.0
2008-04-21 23:07:00,1.9969,1.9976,1.99665,1.99705,20200000.0
2008-04-21 23:08:00,1.99705,1.99725,1.9965,1.9965,20800000.0
2008-04-21 23:09:00,1.9965,1.9965,1.9965,1.9965,13600000.0
2008-04-21 23:10:00,1.9965,1.9965,1.99635,1.9964,16800000.0
2008-04-21 23:11:00,1.9964,1.9964,1.9964,1.9964,14400000.0
2008-04-21 23:12:00,1.9964,1.99645,1.9964,1.99645,13600000.0
2008-04-21 23:13:00,1.99645,1.99645,1.99645,1.99645,14000000.0
2008-04-21 23:14:00,1.99645,1.99685,1.99645,1.99685,16000000.0
2008-04-21 23:15:00,1.99685,1.997,1.99685,1.99685,11600000.0
2008-04-21 23:16:00,1.99685,1.99735,1.99685,1.9972,15600000.0
2008-04-21 23:17:00,1.9972,1.9972,1.99705,1.99705,6400000.0
2008-04-21 23:18:00,1.99705,1.9973,1.99665,1.99665,4400000.0
2008-04-21 23:19:00,1.99665,1.99665,1.9966,1.9966,7900000.0
2008-04-21 23:20:00,1.9966,1.9966,1.9966,1.9966,13400000.0
2008-04-21 23:21:00,1.9966,1.9969,1.9966,1.9969,37600000.0
2008-04-21 23:22:00,1.9969,1.9969,1.99645,1.99645,4000000.0
2008-04-21 23:23:00,1.99645,1.99645,1.99645,1.99645,2000000.0
2008-04-21 23:24:00,1.99645,1.9965,1.99625,1.9964,30000000.0
2008-04-21 23:25:00,1.9964,1.9968,1.9964,1.9965,44400000.0
2008-04-21 23:26:00,1.9965,1.9965,1.9965,1.9965,2200000.0
2008-04-21 23:27:00,1.9971,1.9971,1.9967,1.9967,24000000.0
2008-04-21 23:28:00,1.9967,1.9974,1.9967,1.9967,17200000.0
2008-04-21 23:29:00,1.9967,1.99695,1.9966,1.99695,101800000.0
2008-04-21 23:30:00,1.99695,1.997,1.99675,1.9969,46700000.0
2008-04-21 23:31:00,1.9969,1.9971,1.9969,1.9969,33200000.0
2008-04-21 23:32:00,1.9969,1.997,1.9969,1.997,6000000.0
2008-04-21 23:33:00,1.997,1.997,1.9965,1.9966,27700000.0
2008-04-21 23:34:00,1.9966,1.9966,1.9964,1.9964,26400000.0
2008-04-21 23:35:00,1.9964,1.9964,1.9959,1.9959,44800000.0
2008-04-21 23:36:00,1.9959,1.9961,1.9959,1.9959,34000000.0
2008-04-21 23:37:00,1.9959,1.9959,1.9959,1.9959,78000000.0
2008-04-21 23:38:00,1.9959,1.9959,1.9958,1.9958,63600000.0
2008-04-21 23:39:00,1.9958,1.996,1.99515,1.99515,98400000.0
2008-04-21 23:40:00,1.99515,1.99515,1.9949,1.9949,21200000.0
2008-04-21 23:41:00,1.9949,1.9953,1.9949,1.9953,10400000.0
2008-04-21 23:42:00,1.9953,1.9953,1.9946,1.9946,5700000.0
2008-04-21 23:43:00,1.9947,1.9953,1.9947,1.9953,14500000.0
2008-04-21 23:44:00,1.9953,1.9953,1.9948,1.9953,7800000.0
2008-04-21 23:45:00,1.9953,1.9953,1.9953,1.9953,3000000.0
2008-04-21 23:46:00,1.9956,1.9957,1.99525,1.9957,3800000.0
2008-04-21 23:47:00,1.9957,1.9957,1.9957,1.9957,1500000.0
2008-04-21 23:48:00,1.9957,1.9957,1.9957,1.9957,500000.0
2008-04-21 23:49:00,1.9957,1.9963,1.9957,1.996,204500000.0
2008-04-21 23:50:00,1.996,1.9967,1.9958,1.996,98100000.0
2008-04-21 23:51:00,1.996,1.996,1.996,1.996,70400000.0
2008-04-21 23:52:00,1.996,1.996,1.9956,1.9956,50800000.0
2008-04-21 23:53:00,1.9955,1.9955,1.99515,1.99535,8000000.0
2008-04-21 23:54:00,1.99535,1.99535,1.99485,1.99485,6800000.0
2008-04-21 23:55:00,1.99485,1.99485,1.99485,1.99485,7600000.0
2008-04-21 23:56:00,1.9948,1.99485,1.9948,1.99485,800000.0
2008-04-21 23:57:00,1.99485,1.99485,1.99485,1.99485,400000.0
2008-04-21 23:58:00,1.9946,1.9946,1.9944,1.9944,9500000.0
2008-04-21 23:59:00,1.9944,1.9944,1.9944,1.9944,1500000.0
2008-04-22 00:00:00,1.9953,1.9953,1.9953,1.9953,7500000.0
2008-04-22 00:01:00,1.9958,1.9961,1.9957,1.9961,321800000.0
2008-04-22 00:02:00,1.9961,1.9962,1.9952,1.9955,216200000.0
2008-04-22 00:03:00,1.9955,1.9957,1.9952,1.9954,140400000.0
2008-04-22 00:04:00,1.9954,1.9954,1.995,1.9952,117700000.0
2008-04-22 00:05:00,1.9952,1.9959,1.995,1.9951,310600000.0
2008-04-22 00:06:00,1.995,1.9951,1.995,1.9951,282000000.0
2008-04-22 00:07:00,1.9951,1.9954,1.9947,1.9952,413500000.0
2008-04-22 00:08:00,1.9952,1.9953,1.9952,1.9953,131200000.0
2008-04-22 00:09:00,1.9953,1.9956,1.9953,1.9954,88700000.0
2008-04-22 00:10:00,1.9954,1.9957,1.9954,1.9957,31500000.0
2008-04-22 00:11:00,1.9957,1.9959,1.9957,1.9959,122100000.0
2008-04-22 00:12:00,1.9959,1.9968,1.9957,1.9967,77100000.0
2008-04-22 00:13:00,1.9967,1.9971,1.9967,1.997,20800000.0
2008-04-22 00:14:00,1.997,1.997,1.996,1.9964,97700000.0
2008-04-22 00:15:00,1.9964,1.99715,1.9962,1.99715,104200000.0
2008-04-22 00:16:00,1.99715,1.9977,1.9971,1.9977,80000000.0
2008-04-22 00:17:00,1.9977,1.9981,1.9977,1.99785,42700000.0
2008-04-22 00:18:00,1.99785,1.9983,1.99785,1.9979,46800000.0
2008-04-22 00:19:00,1.9978,1.9978,1.9978,1.9978,16400000.0
2008-04-22 00:20:00,1.9978,1.9981,1.9975,1.9975,29900000.0
2008-04-22 00:21:00,1.9975,1.9976,1.9974,1.9976,7600000.0
2008-04-22 00:22:00,1.9976,1.998,1.9973,1.9973,21600000.0
2008-04-22 00:23:00,1.9973,1.9974,1.9973,1.9974,14200000.0
2008-04-22 00:24:00,1.9974,1.998,1.9974,1.9979,24800000.0
2008-04-22 00:25:00,1.9979,1.998,1.9979,1.9979,29600000.0
2008-04-22 00:26:00,1.9979,1.998,1.9979,1.998,4000000.0
2008-04-22 00:27:00,1.998,1.9983,1.9978,1.9982,50200000.0
2008-04-22 00:28:00,1.9982,1.9982,1.9981,1.9982,7200000.0
2008-04-22 00:29:00,1.9982,1.9983,1.9977,1.9977,21600000.0
2008-04-22 00:30:00,1.9977,1.998,1.99765,1.9979,14700000.0
2008-04-22 00:31:00,1.9979,1.9981,1.9978,1.9981,36200000.0
2008-04-22 00:32:00,1.9981,1.9981,1.9978,1.9978,13000000.0
2008-04-22 00:33:00,1.9978,1.9981,1.9976,1.9976,108400000.0
2008-04-22 00:34:00,1.9976,1.9983,1.9975,1.9976,239900000.0
2008-04-22 00:35:00,1.9976,1.998,1.9976,1.9978,160100000.0
2008-04-22 00:36:00,1.9978,1.9978,1.9971,1.9976,197300000.0
2008-04-22 00:37:00,1.9976,1.9979,1.9974,1.9976,58200000.0
2008-04-22 00:38:00,1.9975,1.9976,1.9975,1.9975,58800000.0
2008-04-22 00:39:00,1.9975,1.9975,1.9974,1.9975,38200000.0
2008-04-22 00:40:00,1.9976,1.9979,1.9976,1.9977,114500000.0
2008-04-22 00:41:00,1.9977,1.9979,1.9975,1.9976,103100000.0
2008-04-22 00:42:00,1.9976,1.9979,1.9976,1.9979,37900000.0
2008-04-22 00:43:00,1.9979,1.9979,1.9978,1.9979,11000000.0
2008-04-22 00:44:00,1.9979,1.9979,1.9977,1.9977,15600000.0
2008-04-22 00:45:00,1.9977,1.998,1.9974,1.99775,38300000.0
2008-04-22 00:46:00,1.9978,1.998,1.9978,1.9979,61700000.0
2008-04-22 00:47:00,1.9979,1.9979,1.99765,1.99765,105600000.0
2008-04-22 00:48:00,1.99765,1.9978,1.9973,1.9978,28300000.0
2008-04-22 00:49:00,1.99775,1.9983,1.9976,1.9983,103500000.0
2008-04-22 00:50:00,1.9983,1.9987,1.9977,1.9984,195800000.0
2008-04-22 00:51:00,1.9984,1.9984,1.9978,1.998,62700000.0
2008-04-22 00:52:00,1.998,1.99815,1.998,1.9981,32100000.0
2008-04-22 00:53:00,1.9981,1.9985,1.9975,1.9977,95900000.0
2008-04-22 00:54:00,1.9977,1.9981,1.9977,1.9979,81300000.0
2008-04-22 00:55:00,1.9979,1.9981,1.9975,1.9976,127900000.0
2008-04-22 00:56:00,1.9976,1.9976,1.9971,1.9974,130300000.0
2008-04-22 00:57:00,1.9973,1.9976,1.9973,1.9975,99100000.0
2008-04-22 00:58:00,1.9975,1.9977,1.9975,1.9977,8600000.0
2008-04-22 00:59:00,1.9977,1.9977,1.9969,1.9971,181100000.0
2008-04-22 01:00:00,1.9971,1.9974,1.9969,1.9973,54900000.0
2008-04-22 01:01:00,1.9973,1.9975,1.9971,1.9975,17900000.0
2008-04-22 01:02:00,1.9975,1.99755,1.9975,1.99755,20100000.0
2008-04-22 01:03:00,1.99755,1.99755,1.9975,1.9975,26800000.0
2008-04-22 01:04:00,1.9975,1.9977,1.9975,1.9977,70700000.0
2008-04-22 01:05:00,1.9976,1.9976,1.9973,1.9974,154100000.0
2008-04-22 01:06:00,1.9974,1.9975,1.9974,1.9975,12400000.0
2008-04-22 01:07:00,1.9975,1.9975,1.9974,1.9974,22200000.0
2008-04-22 01:08:00,1.9974,1.9975,1.9971,1.9973,127700000.0
2008-04-22 01:09:00,1.9973,1.99755,1.9973,1.99755,25900000.0
2008-04-22 01:10:00,1.99755,1.99755,1.99735,1.99735,5200000.0
2008-04-22 01:11:00,1.99735,1.99735,1.997,1.9972,86600000.0
2008-04-22 01:12:00,1.9972,1.9973,1.9971,1.9971,5500000.0
2008-04-22 01:13:00,1.9971,1.9971,1.9968,1.9968,48400000.0
2008-04-22 01:14:00,1.9968,1.9971,1.9968,1.9971,94800000.0
2008-04-22 01:15:00,1.9971,1.9971,1.9965,1.9971,270200000.0
2008-04-22 01:16:00,1.9971,1.9972,1.9971,1.9971,204400000.0
2008-04-22 01:17:00,1.9971,1.9972,1.9969,1.9969,355300000.0
2008-04-22 01:18:00,1.9969,1.9971,1.9967,1.9971,317900000.0
2008-04-22 01:19:00,1.9971,1.9973,1.9971,1.9973,82400000.0
2008-04-22 01:20:00,1.9973,1.9976,1.9973,1.9974,25600000.0
2008-04-22 01:21:00,1.9974,1.9977,1.9973,1.9975,109900000.0
2008-04-22 01:22:00,1.9975,1.9982,1.9975,1.9977,70600000.0
2008-04-22 01:23:00,1.9977,1.9979,1.9977,1.9978,78400000.0
2008-04-22 01:24:00,1.9978,1.998,1.9977,1.998,152400000.0
2008-04-22 01:25:00,1.998,1.9984,1.998,1.9984,49600000.0
2008-04-22 01:26:00,1.9984,1.9984,1.9983,1.9983,50400000.0
2008-04-22 01:27:00,1.9983,1.9983,1.9983,1.9983,68500000.0
2008-04-22 01:28:00,1.9983,1.9988,1.9983,1.9987,66000000.0
2008-04-22 01:29:00,1.9987,1.9989,1.9982,1.9982,146100000.0
2008-04-22 01:30:00,1.9982,1.9983,1.998,1.9983,71900000.0
2008-04-22 01:31:00,1.9983,1.9985,1.9983,1.9983,65900000.0
2008-04-22 01:32:00,1.9983,1.9984,1.9982,1.9984,68600000.0
2008-04-22 01:33:00,1.9984,1.9984,1.9983,1.9983,14100000.0
2008-04-22 01:34:00,1.9983,1.9983,1.9982,1.9982,19600000.0
2008-04-22 01:35:00,1.9982,1.9982,1.9982,1.9982,17600000.0
2008-04-22 01:36:00,1.9982,1.9984,1.9982,1.9984,71900000.0
2008-04-22 01:37:00,1.9985,1.999,1.9985,1.9989,90500000.0
2008-04-22 01:38:00,1.9989,1.9992,1.9989,1.9992,89400000.0
2008-04-22 01:39:00,1.9992,1.9996,1.9992,1.9996,119700000.0
2008-04-22 01:40:00,1.9996,1.9997,1.9991,1.9991,116300000.0
2008-04-22 01:41:00,1.9991,1.9993,1.9991,1.9991,18500000.0
2008-04-22 01:42:00,1.9991,1.9994,1.999,1.9994,53700000.0
2008-04-22 01:43:00,1.9994,1.9994,1.9987,1.9989,71900000.0
2008-04-22 01:44:00,1.9989,1.9989,1.9989,1.9989,42400000.0
2008-04-22 01:45:00,1.9989,1.9989,1.9988,1.9988,50400000.0
2008-04-22 01:46:00,1.9988,1.9988,1.9982,1.9982,116300000.0
2008-04-22 01:47:00,1.9982,1.9984,1.9981,1.9984,394800000.0
2008-04-22 01:48:00,1.9984,1.9984,1.9982,1.9982,174000000.0
2008-04-22 01:49:00,1.9983,1.9983,1.9977,1.9977,137200000.0
2008-04-22 01:50:00,1.9977,1.9981,1.9977,1.9981,159400000.0
2008-04-22 01:51:00,1.9981,1.9982,1.9981,1.9982,188400000.0
2008-04-22 01:52:00,1.9982,1.9983,1.9976,1.9977,377700000.0
2008-04-22 01:53:00,1.9977,1.9979,1.9973,1.9979,420200000.0
2008-04-22 01:54:00,1.9979,1.9988,1.9979,1.9988,227600000.0
2008-04-22 01:55:00,1.99865,1.99865,1.9984,1.9985,46300000.0
2008-04-22 01:56:00,1.9985,1.9989,1.9985,1.9989,45400000.0
2008-04-22 01:57:00,1.9989,1.9991,1.9989,1.9991,5100000.0
2008-04-22 01:58:00,1.9991,1.9991,1.9991,1.9991,14200000.0
2008-04-22 01:59:00,1.9991,1.9991,1.9988,1.9988,41700000.0
2008-04-22 02:00:00,1.9988,1.999,1.9984,1.9987,354400000.0
2008-04-22 02:01:00,1.9987,1.9989,1.9987,1.9988,96800000.0
2008-04-22 02:02:00,1.9989,1.9989,1.9989,1.9989,85200000.0
2008-04-22 02:03:00,1.9989,1.9995,1.9989,1.9992,104300000.0
2008-04-22 02:04:00,1.9992,1.9992,1.9989,1.9989,194700000.0
2008-04-22 02:05:00,1.9989,1.9989,1.9989,1.9989,25200000.0
2008-04-22 02:06:00,1.9989,1.9989,1.9987,1.9987,69200000.0
2008-04-22 02:07:00,1.9987,1.999,1.9987,1.9989,91700000.0
2008-04-22 02:08:00,1.9989,1.9989,1.9989,1.9989,71100000.0
2008-04-22 02:09:00,1.9989,1.9989,1.9989,1.9989,5400000.0
2008-04-22 02:10:00,1.9989,1.9989,1.9989,1.9989,21600000.0
2008-04-22 02:11:00,1.9989,1.9989,1.9989,1.9989,2700000.0
2008-04-22 02:12:00,1.9989,1.9991,1.9989,1.9991,90500000.0
2008-04-22 02:13:00,1.9991,1.9991,1.9991,1.9991,1200000.0
2008-04-22 02:14:00,1.9991,1.9991,1.9985,1.9989,105000000.0
2008-04-22 02:15:00,1.9989,1.9989,1.9989,1.9989,21600000.0
2008-04-22 02:16:00,1.9989,1.9989,1.9989,1.9989,9700000.0
2008-04-22 02:17:00,1.9989,1.9989,1.9983,1.9984,202000000.0
2008-04-22 02:18:00,1.9983,1.9984,1.9983,1.9983,196200000.0
2008-04-22 02:19:00,1.9983,1.9983,1.9983,1.9983,105900000.0
2008-04-22 02:20:00,1.9984,1.9985,1.9984,1.9985,209600000.0
2008-04-22 02:21:00,1.9985,1.9985,1.9985,1.9985,82800000.0
2008-04-22 02:22:00,1.9985,1.9985,1.9985,1.9985,70500000.0
2008-04-22 02:23:00,1.9985,1.9985,1.9984,1.9984,41700000.0
2008-04-22 02:24:00,1.9984,1.999,1.9984,1.999,112200000.0
2008-04-22 02:25:00,1.999,1.999,1.9984,1.999,136300000.0
2008-04-22 02:26:00,1.999,1.999,1.9985,1.9985,61100000.0
2008-04-22 02:27:00,1.9985,1.9985,1.9982,1.9982,81600000.0
2008-04-22 02:28:00,1.9982,1.9985,1.9982,1.9985,68700000.0
2008-04-22 02:29:00,1.9985,1.9986,1.9985,1.9986,76400000.0
2008-04-22 02:30:00,1.9986,1.9987,1.9986,1.9987,5100000.0
2008-04-22 02:31:00,1.9987,1.9989,1.9985,1.9985,123200000.0
2008-04-22 02:32:00,1.9985,1.9987,1.9985,1.9987,69000000.0
2008-04-22 02:33:00,1.9987,1.9987,1.9985,1.9985,114000000.0
2008-04-22 02:34:00,1.9986,1.9987,1.9985,1.9987,56400000.0
2008-04-22 02:35:00,1.9987,1.9988,1.9987,1.9988,31200000.0
2008-04-22 02:36:00,1.9988,1.999,1.9982,1.9986,189500000.0
2008-04-22 02:37:00,1.9986,1.9988,1.9986,1.9986,165000000.0
2008-04-22 02:38:00,1.9986,1.9986,1.99805,1.9982,169700000.0
2008-04-22 02:39:00,1.9982,1.9983,1.9982,1.9983,87200000.0
2008-04-22 02:40:00,1.9983,1.9983,1.9981,1.9981,84900000.0
2008-04-22 02:41:00,1.9981,1.9986,1.998,1.9984,213000000.0
2008-04-22 02:42:00,1.9984,1.9984,1.998,1.9982,185300000.0
2008-04-22 02:43:00,1.9982,1.9984,1.9982,1.9984,45100000.0
2008-04-22 02:44:00,1.9984,1.9989,1.9984,1.99875,192500000.0
2008-04-22 02:45:00,1.99875,1.99875,1.9984,1.99875,78600000.0
2008-04-22 02:46:00,1.99875,1.99895,1.99855,1.99895,79200000.0
2008-04-22 02:47:00,1.99895,1.99895,1.9988,1.99885,44400000.0
2008-04-22 02:48:00,1.99885,1.99885,1.9988,1.99885,27600000.0
2008-04-22 02:49:00,1.99885,1.99885,1.99885,1.99885,16800000.0
2008-04-22 02:50:00,1.99885,1.99885,1.99885,1.99885,19200000.0
2008-04-22 02:51:00,1.99885,1.99895,1.99875,1.99895,55200000.0
2008-04-22 02:52:00,1.99895,1.99905,1.99895,1.99905,44400000.0
2008-04-22 02:53:00,1.99905,1.99965,1.9988,1.99965,284300000.0
2008-04-22 02:54:00,1.99965,1.99975,1.999,1.999,105900000.0
2008-04-22 02:55:00,1.999,1.99955,1.99885,1.999,84200000.0
2008-04-22 02:56:00,1.999,1.9999,1.999,1.99945,169900000.0
2008-04-22 02:57:00,1.99945,1.99945,1.99875,1.99895,119900000.0
2008-04-22 02:58:00,1.99895,1.99895,1.99875,1.99895,48800000.0
2008-04-22 02:59:00,1.99895,1.99915,1.99845,1.99845,120800000.0
2008-04-22 03:00:00,1.99845,1.9993,1.9984,1.9984,218800000.0
2008-04-22 03:01:00,1.9984,1.99905,1.9984,1.99875,209900000.0
2008-04-22 03:02:00,1.99875,1.9991,1.9983,1.9984,146400000.0
2008-04-22 03:03:00,1.9985,1.9986,1.9985,1.9986,128400000.0
2008-04-22 03:04:00,1.9986,1.99875,1.9985,1.99875,86800000.0
2008-04-22 03:05:00,1.99875,1.99915,1.99875,1.99915,84000000.0
2008-04-22 03:06:00,1.9989,1.999,1.99875,1.99875,167500000.0
2008-04-22 03:07:00,1.99875,1.9991,1.99875,1.999,95200000.0
2008-04-22 03:08:00,1.999,1.9991,1.99895,1.9991,136300000.0
2008-04-22 03:09:00,1.999,1.9992,1.9989,1.99915,90900000.0
2008-04-22 03:10:00,1.99915,1.99915,1.9983,1.9986,182700000.0
2008-04-22 03:11:00,1.9986,1.9987,1.99825,1.9985,211500000.0
2008-04-22 03:12:00,1.9985,1.9991,1.99795,1.9984,244000000.0
2008-04-22 03:13:00,1.9984,1.9988,1.998,1.99825,93900000.0
2008-04-22 03:14:00,1.99825,1.99825,1.9975,1.9977,106000000.0
2008-04-22 03:15:00,1.9977,1.9986,1.99765,1.9986,253500000.0
2008-04-22 03:16:00,1.998,1.9982,1.99755,1.99765,158100000.0
2008-04-22 03:17:00,1.99765,1.9981,1.99745,1.9978,125600000.0
2008-04-22 03:18:00,1.9978,1.99825,1.9975,1.9979,204100000.0
2008-04-22 03:19:00,1.9979,1.9983,1.9975,1.9975,147500000.0
2008-04-22 03:20:00,1.9975,1.9981,1.9975,1.99765,77900000.0
2008-04-22 03:21:00,1.99765,1.9979,1.9975,1.9976,115300000.0
2008-04-22 03:22:00,1.9976,1.9977,1.9976,1.9976,56100000.0
2008-04-22 03:23:00,1.9976,1.9977,1.9975,1.9976,87400000.0
2008-04-22 03:24:00,1.9976,1.9976,1.9976,1.9976,13800000.0
2008-04-22 03:25:00,1.9976,1.9977,1.9975,1.9975,102000000.0
2008-04-22 03:26:00,1.9975,1.9976,1.9973,1.99735,157800000.0
2008-04-22 03:27:00,1.99735,1.99735,1.99725,1.99735,86400000.0
2008-04-22 03:28:00,1.99735,1.99735,1.99725,1.99725,69600000.0
2008-04-22 03:29:00,1.99735,1.9974,1.99725,1.99735,106200000.0
2008-04-22 03:30:00,1.99735,1.99745,1.99725,1.9973,44700000.0
2008-04-22 03:31:00,1.9973,1.9973,1.99665,1.9969,173900000.0
2008-04-22 03:32:00,1.997,1.9971,1.9964,1.9965,402300000.0
2008-04-22 03:33:00,1.9965,1.9968,1.9964,1.9967,175600000.0
2008-04-22 03:34:00,1.9967,1.997,1.9967,1.9969,240800000.0
2008-04-22 03:35:00,1.9968,1.9968,1.9967,1.9967,122400000.0
2008-04-22 03:36:00,1.9967,1.99685,1.9967,1.9967,120800000.0
2008-04-22 03:37:00,1.9967,1.997,1.9967,1.9969,140200000.0
2008-04-22 03:38:00,1.9969,1.99705,1.9967,1.997,233400000.0
2008-04-22 03:39:00,1.997,1.997,1.9966,1.99695,236900000.0
2008-04-22 03:40:00,1.99695,1.9976,1.9966,1.997,161000000.0
2008-04-22 03:41:00,1.997,1.997,1.9962,1.9968,322600000.0
2008-04-22 03:42:00,1.9968,1.9972,1.9966,1.9967,111600000.0
2008-04-22 03:43:00,1.9967,1.9971,1.9967,1.9971,87100000.0
2008-04-22 03:44:00,1.9971,1.9972,1.9964,1.99655,88800000.0
2008-04-22 03:45:00,1.99655,1.9969,1.9958,1.99615,564000000.0
2008-04-22 03:46:00,1.9962,1.99635,1.9962,1.99635,97200000.0
2008-04-22 03:47:00,1.99635,1.99635,1.996,1.99635,308000000.0
2008-04-22 03:48:00,1.99635,1.99645,1.99625,1.99625,93600000.0
2008-04-22 03:49:00,1.99625,1.99625,1.99625,1.99625,69600000.0
2008-04-22 03:50:00,1.99625,1.99625,1.99625,1.99625,69600000.0
2008-04-22 03:51:00,1.99625,1.9963,1.99625,1.9963,68400000.0
2008-04-22 03:52:00,1.9963,1.9963,1.9961,1.99625,56300000.0
2008-04-22 03:53:00,1.99625,1.99625,1.996,1.99615,107600000.0
2008-04-22 03:54:00,1.99615,1.99615,1.9948,1.99525,518300000.0
2008-04-22 03:55:00,1.99525,1.9955,1.995,1.9955,185500000.0
2008-04-22 03:56:00,1.9955,1.9955,1.9951,1.99545,133400000.0
2008-04-22 03:57:00,1.99545,1.99565,1.99525,1.99545,45400000.0
2008-04-22 03:58:00,1.9955,1.9956,1.9948,1.995,238900000.0
2008-04-22 03:59:00,1.9951,1.9951,1.99475,1.995,50900000.0
2008-04-22 04:00:00,1.995,1.995,1.99465,1.99495,67700000.0
2008-04-22 04:01:00,1.99495,1.99495,1.9945,1.99465,121900000.0
2008-04-22 04:02:00,1.99465,1.9952,1.99465,1.9949,90800000.0
2008-04-22 04:03:00,1.9949,1.995,1.9945,1.995,39100000.0
2008-04-22 04:04:00,1.995,1.995,1.99445,1.9945,93200000.0
2008-04-22 04:05:00,1.9945,1.99465,1.99225,1.99275,301600000.0
2008-04-22 04:06:00,1.99275,1.99315,1.99265,1.99285,89800000.0
2008-04-22 04:07:00,1.99285,1.99335,1.99255,1.99325,164000000.0
2008-04-22 04:08:00,1.99325,1.99325,1.99175,1.99205,304000000.0
2008-04-22 04:09:00,1.99205,1.99295,1.99205,1.99285,261200000.0
2008-04-22 04:10:00,1.99285,1.99285,1.9923,1.99265,352700000.0
2008-04-22 04:11:00,1.99265,1.9928,1.99235,1.9928,190800000.0
2008-04-22 04:12:00,1.9928,1.99305,1.99275,1.99275,54700000.0
2008-04-22 04:13:00,1.99275,1.99355,1.99275,1.99335,170800000.0
2008-04-22 04:14:00,1.99335,1.99355,1.99335,1.99355,110400000.0
2008-04-22 04:15:00,1.99355,1.99465,1.99355,1.99455,244800000.0
2008-04-22 04:16:00,1.99455,1.99495,1.99455,1.99465,144400000.0
2008-04-22 04:17:00,1.99465,1.99475,1.99415,1.9943,120800000.0
2008-04-22 04:18:00,1.9943,1.99455,1.9943,1.99445,92000000.0
2008-04-22 04:19:00,1.9945,1.99465,1.9941,1.99445,154400000.0
2008-04-22 04:20:00,1.99445,1.99465,1.99445,1.99455,103200000.0
2008-04-22 04:21:00,1.9944,1.99455,1.9942,1.9943,103600000.0
2008-04-22 04:22:00,1.9943,1.9945,1.9932,1.99395,165500000.0
2008-04-22 04:23:00,1.99395,1.9943,1.99295,1.99295,142000000.0
2008-04-22 04:24:00,1.99295,1.9937,1.99295,1.99365,242800000.0
2008-04-22 04:25:00,1.99365,1.99395,1.99325,1.99325,170000000.0
2008-04-22 04:26:00,1.99325,1.994,1.99325,1.99395,209200000.0
2008-04-22 04:27:00,1.99395,1.9942,1.99365,1.99365,159200000.0
2008-04-22 04:28:00,1.99365,1.9942,1.99335,1.9941,75600000.0
2008-04-22 04:29:00,1.9941,1.9945,1.9941,1.9945,25400000.0
2008-04-22 04:30:00,1.9945,1.9946,1.9945,1.9946,9200000.0
2008-04-22 04:31:00,1.9946,1.995,1.99455,1.9947,39600000.0
2008-04-22 04:32:00,1.9947,1.99525,1.9942,1.9942,131600000.0
2008-04-22 04:33:00,1.9942,1.9944,1.9942,1.9944,25200000.0
2008-04-22 04:34:00,1.9944,1.99445,1.99405,1.99445,80000000.0
2008-04-22 04:35:00,1.99445,1.9945,1.9944,1.9944,74400000.0
2008-04-22 04:36:00,1.9944,1.9945,1.9943,1.9945,93600000.0
2008-04-22 04:37:00,1.9945,1.9945,1.9941,1.9941,79200000.0
2008-04-22 04:38:00,1.9941,1.9947,1.994,1.9944,265200000.0
2008-04-22 04:39:00,1.9944,1.9946,1.9941,1.9946,117100000.0
2008-04-22 04:40:00,1.9946,1.9949,1.9946,1.9949,94400000.0
2008-04-22 04:41:00,1.9949,1.9949,1.9942,1.9942,231700000.0
2008-04-22 04:42:00,1.9942,1.9944,1.9941,1.9944,91500000.0
2008-04-22 04:43:00,1.9946,1.9947,1.9944,1.9945,94800000.0
2008-04-22 04:44:00,1.9945,1.9946,1.9943,1.9946,154500000.0
2008-04-22 04:45:00,1.9946,1.995,1.9946,1.995,223600000.0
2008-04-22 04:46:00,1.995,1.9951,1.995,1.995,45900000.0
2008-04-22 04:47:00,1.995,1.9951,1.9946,1.9947,141000000.0
2008-04-22 04:48:00,1.9947,1.9951,1.9946,1.9948,54400000.0
2008-04-22 04:49:00,1.9948,1.9949,1.9947,1.9948,97100000.0
2008-04-22 04:50:00,1.9948,1.995,1.9948,1.9949,80200000.0
2008-04-22 04:51:00,1.9949,1.9952,1.9949,1.9951,108400000.0
2008-04-22 04:52:00,1.9951,1.9952,1.9945,1.9945,160500000.0
2008-04-22 04:53:00,1.9945,1.9949,1.9943,1.9949,127900000.0
2008-04-22 04:54:00,1.9949,1.9949,1.9944,1.9945,103600000.0
2008-04-22 04:55:00,1.9945,1.9946,1.9945,1.9945,69900000.0
2008-04-22 04:56:00,1.9945,1.9947,1.9945,1.9947,120000000.0
2008-04-22 04:57:00,1.9947,1.9949,1.9947,1.9949,56400000.0
2008-04-22 04:58:00,1.9949,1.995,1.9948,1.9949,113400000.0
2008-04-22 04:59:00,1.9949,1.9955,1.9949,1.9953,226300000.0
2008-04-22 05:00:00,1.9953,1.9953,1.9952,1.9952,49800000.0
2008-04-22 05:01:00,1.9952,1.9952,1.9946,1.9946,76900000.0
2008-04-22 05:02:00,1.9946,1.9947,1.9946,1.9946,30100000.0
2008-04-22 05:03:00,1.9946,1.9947,1.9946,1.9947,112800000.0
2008-04-22 05:04:00,1.9947,1.9948,1.9946,1.9948,109200000.0
2008-04-22 05:05:00,1.9948,1.9948,1.9947,1.9948,30000000.0
2008-04-22 05:06:00,1.9948,1.9955,1.9948,1.9955,49400000.0
2008-04-22 05:07:00,1.9955,1.9956,1.9955,1.9956,24000000.0
2008-04-22 05:08:00,1.9956,1.9957,1.9955,1.9956,72900000.0
2008-04-22 05:09:00,1.9956,1.9956,1.9956,1.9956,16800000.0
2008-04-22 05:10:00,1.9956,1.9956,1.9951,1.9956,67200000.0
2008-04-22 05:11:00,1.9956,1.9956,1.9955,1.9956,28200000.0
2008-04-22 05:12:00,1.9956,1.996,1.9956,1.996,43200000.0
2008-04-22 05:13:00,1.996,1.9963,1.996,1.9963,117300000.0
2008-04-22 05:14:00,1.9963,1.9968,1.9962,1.9965,239000000.0
2008-04-22 05:15:00,1.9965,1.9971,1.9964,1.9968,147100000.0
2008-04-22 05:16:00,1.9968,1.997,1.9968,1.9968,198300000.0
2008-04-22 05:17:00,1.9968,1.9971,1.9968,1.9968,95800000.0
2008-04-22 05:18:00,1.9968,1.9971,1.9968,1.9971,35700000.0
2008-04-22 05:19:00,1.9971,1.9971,1.997,1.997,2800000.0
2008-04-22 05:20:00,1.997,1.9971,1.9969,1.997,78200000.0
2008-04-22 05:21:00,1.997,1.9974,1.997,1.9974,89100000.0
2008-04-22 05:22:00,1.9974,1.9975,1.9973,1.9973,67600000.0
2008-04-22 05:23:00,1.9973,1.9973,1.9969,1.9969,40500000.0
2008-04-22 05:24:00,1.9969,1.9973,1.9969,1.9973,34700000.0
2008-04-22 05:25:00,1.9973,1.9973,1.9973,1.9973,19300000.0
2008-04-22 05:26:00,1.9973,1.9975,1.9971,1.9972,104000000.0
2008-04-22 05:27:00,1.9972,1.9972,1.9972,1.9972,110400000.0
2008-04-22 05:28:00,1.9972,1.9972,1.9971,1.9971,62000000.0
2008-04-22 05:29:00,1.9971,1.9971,1.9971,1.9971,45900000.0
2008-04-22 05:30:00,1.9971,1.9971,1.9969,1.9971,47800000.0
2008-04-22 05:31:00,1.9971,1.9971,1.9971,1.9971,36900000.0
2008-04-22 05:32:00,1.9971,1.9971,1.9969,1.9971,150000000.0
2008-04-22 05:33:00,1.9971,1.9972,1.9971,1.9972,43200000.0
2008-04-22 05:34:00,1.9972,1.9972,1.997,1.9972,119700000.0
2008-04-22 05:35:00,1.9972,1.9972,1.9969,1.99715,82700000.0
2008-04-22 05:36:00,1.99715,1.9974,1.9971,1.9971,185200000.0
2008-04-22 05:37:00,1.9971,1.9973,1.9971,1.9972,169300000.0
2008-04-22 05:38:00,1.9972,1.9972,1.9971,1.9972,71700000.0
2008-04-22 05:39:00,1.9972,1.9972,1.9972,1.9972,85500000.0
2008-04-22 05:40:00,1.9972,1.9972,1.9968,1.997,59000000.0
2008-04-22 05:41:00,1.997,1.997,1.997,1.997,16200000.0
2008-04-22 05:42:00,1.997,1.997,1.99635,1.9964,114300000.0
2008-04-22 05:43:00,1.9964,1.9968,1.9964,1.9965,104500000.0
2008-04-22 05:44:00,1.99645,1.99705,1.99645,1.9968,73500000.0
2008-04-22 05:45:00,1.9968,1.9968,1.99665,1.99675,99900000.0
2008-04-22 05:46:00,1.9967,1.9968,1.9966,1.9966,144400000.0
2008-04-22 05:47:00,1.9966,1.9967,1.9965,1.9966,211100000.0
2008-04-22 05:48:00,1.9966,1.9969,1.9966,1.9966,110900000.0
2008-04-22 05:49:00,1.9966,1.997,1.9966,1.9969,192000000.0
2008-04-22 05:50:00,1.9968,1.9972,1.9966,1.9967,137400000.0
2008-04-22 05:51:00,1.9967,1.9968,1.9966,1.9966,16600000.0
2008-04-22 05:52:00,1.9966,1.9966,1.9966,1.9966,27500000.0
2008-04-22 05:53:00,1.9966,1.9966,1.9966,1.9966,19000000.0
2008-04-22 05:54:00,1.9966,1.9969,1.9965,1.9968,124000000.0
2008-04-22 05:55:00,1.9968,1.9968,1.99665,1.99665,51100000.0
2008-04-22 05:56:00,1.99665,1.99665,1.9963,1.9963,26300000.0
2008-04-22 05:57:00,1.9963,1.9963,1.9963,1.9963,18300000.0
2008-04-22 05:58:00,1.9963,1.9963,1.9953,1.9962,205700000.0
2008-04-22 05:59:00,1.9962,1.99645,1.9962,1.99635,3600000.0
2008-04-22 06:00:00,1.99635,1.9969,1.9963,1.9968,101700000.0
2008-04-22 06:01:00,1.9968,1.9971,1.9964,1.9965,111400000.0
2008-04-22 06:02:00,1.9965,1.9967,1.9965,1.9966,228000000.0
2008-04-22 06:03:00,1.9966,1.9969,1.9963,1.9966,99800000.0
2008-04-22 06:04:00,1.9966,1.9975,1.9966,1.9974,303800000.0
2008-04-22 06:05:00,1.9974,1.9984,1.9973,1.9982,310800000.0
2008-04-22 06:06:00,1.9982,1.9982,1.9979,1.9979,114900000.0
2008-04-22 06:07:00,1.9979,1.998,1.997,1.997,211200000.0
2008-04-22 06:08:00,1.997,1.9978,1.9969,1.9973,86000000.0
2008-04-22 06:09:00,1.9973,1.9976,1.9967,1.9975,261100000.0
2008-04-22 06:10:00,1.9975,1.9976,1.9968,1.9972,180700000.0
2008-04-22 06:11:00,1.9972,1.9975,1.9971,1.9972,102500000.0
2008-04-22 06:12:00,1.9972,1.9976,1.9972,1.9972,67200000.0
2008-04-22 06:13:00,1.9972,1.9973,1.9972,1.9973,19200000.0
2008-04-22 06:14:00,1.9973,1.9973,1.9971,1.9972,160800000.0
2008-04-22 06:15:00,1.9972,1.9972,1.997,1.9971,208800000.0
2008-04-22 06:16:00,1.9971,1.9971,1.9966,1.997,202300000.0
2008-04-22 06:17:00,1.997,1.9971,1.9968,1.9971,64800000.0
2008-04-22 06:18:00,1.9971,1.9971,1.997,1.997,103200000.0
2008-04-22 06:19:00,1.997,1.997,1.997,1.997,124800000.0
2008-04-22 06:20:00,1.997,1.997,1.997,1.997,52800000.0
2008-04-22 06:21:00,1.997,1.9971,1.997,1.9971,134400000.0
2008-04-22 06:22:00,1.9971,1.9971,1.9969,1.997,114000000.0
2008-04-22 06:23:00,1.997,1.997,1.9959,1.9959,91300000.0
2008-04-22 06:24:00,1.9959,1.9967,1.9959,1.9966,245300000.0
2008-04-22 06:25:00,1.9966,1.9966,1.9962,1.9964,58100000.0
2008-04-22 06:26:00,1.9964,1.9964,1.9964,1.9964,67500000.0
2008-04-22 06:27:00,1.9964,1.9966,1.9964,1.9966,194600000.0
2008-04-22 06:28:00,1.9966,1.9969,1.99645,1.9969,156800000.0
2008-04-22 06:29:00,1.9969,1.9969,1.9959,1.996,149300000.0
2008-04-22 06:30:00,1.996,1.9965,1.996,1.9965,167700000.0
2008-04-22 06:31:00,1.9965,1.9968,1.9965,1.9967,148800000.0
2008-04-22 06:32:00,1.9968,1.9969,1.9966,1.9968,308500000.0
2008-04-22 06:33:00,1.9968,1.9971,1.9967,1.997,145300000.0
2008-04-22 06:34:00,1.997,1.9971,1.9966,1.9968,365900000.0
2008-04-22 06:35:00,1.9968,1.9969,1.9967,1.9969,130900000.0
2008-04-22 06:36:00,1.9969,1.9971,1.9968,1.9971,365900000.0
2008-04-22 06:37:00,1.9971,1.9971,1.997,1.997,70000000.0
2008-04-22 06:38:00,1.997,1.9973,1.997,1.9973,63700000.0
2008-04-22 06:39:00,1.9973,1.9977,1.9973,1.9977,85800000.0
2008-04-22 06:40:00,1.9977,1.9978,1.9977,1.9978,49500000.0
2008-04-22 06:41:00,1.9978,1.9979,1.9977,1.9979,72000000.0
2008-04-22 06:42:00,1.9979,1.998,1.9979,1.998,53400000.0
2008-04-22 06:43:00,1.998,1.998,1.9977,1.9977,94300000.0
2008-04-22 06:44:00,1.9977,1.9977,1.9976,1.9976,100200000.0
2008-04-22 06:45:00,1.9976,1.9977,1.9976,1.9976,101400000.0
2008-04-22 06:46:00,1.9976,1.9978,1.9972,1.9972,83400000.0
2008-04-22 06:47:00,1.9974,1.9974,1.9974,1.9974,74100000.0
2008-04-22 06:48:00,1.9974,1.9975,1.9974,1.9974,72000000.0
2008-04-22 06:49:00,1.9974,1.9974,1.9973,1.9974,48900000.0
2008-04-22 06:50:00,1.9974,1.9975,1.9974,1.9975,74400000.0
2008-04-22 06:51:00,1.9975,1.9975,1.9975,1.9975,48000000.0
2008-04-22 06:52:00,1.9975,1.9975,1.9973,1.9975,125100000.0
2008-04-22 06:53:00,1.9975,1.9975,1.9974,1.9974,45600000.0
2008-04-22 06:54:00,1.9974,1.9976,1.9974,1.9974,53700000.0
2008-04-22 06:55:00,1.9974,1.9979,1.99735,1.99785,75700000.0
2008-04-22 06:56:00,1.99785,1.9981,1.9977,1.998,136900000.0
2008-04-22 06:57:00,1.998,1.9981,1.9977,1.9977,115100000.0
2008-04-22 06:58:00,1.9977,1.9979,1.9975,1.9978,64300000.0
2008-04-22 06:59:00,1.9978,1.998,1.9974,1.9975,80600000.0
2008-04-22 07:00:00,1.9975,1.9978,1.9975,1.9978,82400000.0
2008-04-22 07:01:00,1.9978,1.9979,1.9977,1.9977,57600000.0
2008-04-22 07:02:00,1.9977,1.9978,1.9975,1.9975,74400000.0
2008-04-22 07:03:00,1.9975,1.9977,1.9975,1.9976,36000000.0
2008-04-22 07:04:00,1.9976,1.9977,1.9975,1.9975,64800000.0
2008-04-22 07:05:00,1.9975,1.9978,1.9975,1.9978,91200000.0
2008-04-22 07:06:00,1.9978,1.9978,1.9977,1.9978,67200000.0
2008-04-22 07:07:00,1.9978,1.9978,1.9975,1.9977,38400000.0
2008-04-22 07:08:00,1.9977,1.9977,1.997,1.9971,333700000.0
2008-04-22 07:09:00,1.9971,1.9976,1.9971,1.9972,230300000.0
2008-04-22 07:10:00,1.9972,1.9974,1.9972,1.9973,109200000.0
2008-04-22 07:11:00,1.9973,1.9979,1.9973,1.9978,261700000.0
2008-04-22 07:12:00,1.9977,1.9977,1.9974,1.9975,80200000.0
2008-04-22 07:13:00,1.9975,1.9975,1.9974,1.9974,59700000.0
2008-04-22 07:14:00,1.9974,1.9974,1.9974,1.9974,43200000.0
2008-04-22 07:15:00,1.9974,1.9977,1.9974,1.9975,143100000.0
2008-04-22 07:16:00,1.9975,1.9975,1.997,1.9972,85100000.0
2008-04-22 07:17:00,1.9972,1.9972,1.9968,1.9968,69400000.0
2008-04-22 07:18:00,1.9969,1.9971,1.9968,1.9971,29900000.0
2008-04-22 07:19:00,1.9971,1.9973,1.9971,1.9973,52800000.0
2008-04-22 07:20:00,1.9973,1.9974,1.997,1.9974,177000000.0
2008-04-22 07:21:00,1.9976,1.9979,1.9974,1.9977,310600000.0
2008-04-22 07:22:00,1.9977,1.998,1.9977,1.9977,61800000.0
2008-04-22 07:23:00,1.9977,1.9982,1.9975,1.9975,214900000.0
2008-04-22 07:24:00,1.9975,1.998,1.9975,1.998,167500000.0
2008-04-22 07:25:00,1.998,1.9997,1.9974,1.9995,408900000.0
2008-04-22 07:26:00,1.9995,2.0016,1.9992,2.0014,480100000.0
2008-04-22 07:27:00,2.0014,2.0014,1.9998,2.0013,770600000.0
2008-04-22 07:28:00,2.0013,2.0015,1.9998,2.0005,436400000.0
2008-04-22 07:29:00,2.0005,2.0006,2.0003,2.0003,448800000.0
2008-04-22 07:30:00,2.0003,2.0003,2.0,2.0003,143200000.0
2008-04-22 07:31:00,2.0003,2.0004,2.0,2.0001,309600000.0
2008-04-22 07:32:00,2.0001,2.0011,2.0,2.001,346200000.0
2008-04-22 07:33:00,2.001,2.0013,2.0008,2.0012,280800000.0
2008-04-22 07:34:00,2.0011,2.0012,2.0007,2.0009,544800000.0
2008-04-22 07:35:00,2.0009,2.0011,2.0002,2.0007,224600000.0
2008-04-22 07:36:00,2.0007,2.0009,2.0004,2.0006,268800000.0
2008-04-22 07:37:00,2.0006,2.001,2.0003,2.0003,333200000.0
2008-04-22 07:38:00,2.0003,2.0005,2.0002,2.0003,163700000.0
2008-04-22 07:39:00,2.0003,2.0005,2.0,2.0,227300000.0
2008-04-22 07:40:00,2.0,2.0006,2.0,2.0006,359200000.0
2008-04-22 07:41:00,2.0006,2.0007,2.0002,2.0007,300000000.0
2008-04-22 07:42:00,2.0007,2.0008,2.0007,2.0008,134400000.0
2008-04-22 07:43:00,2.0008,2.0013,2.0002,2.0013,395600000.0
2008-04-22 07:44:00,2.0011,2.0013,2.0006,2.0007,615600000.0
2008-04-22 07:45:00,2.0006,2.0011,2.0006,2.0008,202400000.0
2008-04-22 07:46:00,2.0008,2.001,2.0004,2.0005,268700000.0
2008-04-22 07:47:00,2.0005,2.0011,2.0003,2.0004,240100000.0
2008-04-22 07:48:00,2.0004,2.0005,1.9989,1.999,399000000.0
2008-04-22 07:49:00,1.999,1.9993,1.9987,1.9993,531400000.0
2008-04-22 07:50:00,1.9993,1.9998,1.9989,1.9998,332500000.0
2008-04-22 07:51:00,1.9998,2.0001,1.9995,2.0001,298200000.0
2008-04-22 07:52:00,2.0001,2.0003,1.9999,2.0003,207400000.0
2008-04-22 07:53:00,2.0003,2.0007,2.0001,2.0007,262000000.0
2008-04-22 07:54:00,2.0007,2.001,2.0002,2.0002,264300000.0
2008-04-22 07:55:00,2.0002,2.0002,1.9996,1.9999,427600000.0
2008-04-22 07:56:00,1.9999,2.0001,1.9996,1.9999,383500000.0
2008-04-22 07:57:00,1.9999,2.0003,1.9994,1.9996,383300000.0
2008-04-22 07:58:00,1.9996,1.9997,1.9993,1.9995,314100000.0
2008-04-22 07:59:00,1.9995,1.9996,1.9991,1.9994,354300000.0
2008-04-22 08:00:00,1.9994,1.99955,1.9993,1.9995,73300000.0
2008-04-22 08:01:00,1.9995,1.9995,1.9985,1.999,41000000.0
2008-04-22 08:02:00,1.999,1.99985,1.999,1.99955,43200000.0
2008-04-22 08:03:00,1.99955,1.9999,1.99945,1.9995,71500000.0
2008-04-22 08:04:00,1.9995,1.99975,1.99925,1.99975,78400000.0
2008-04-22 08:05:00,1.99975,2.0,1.9995,2.0,37000000.0
2008-04-22 08:06:00,2.0,2.0,2.0,2.0,33500000.0
2008-04-22 08:07:00,2.0,2.0006,2.0,2.0006,124000000.0
2008-04-22 08:08:00,2.0006,2.0008,2.0003,2.0008,56300000.0
2008-04-22 08:09:00,2.0008,2.0008,1.9999,1.9999,64500000.0
2008-04-22 08:10:00,1.9999,2.0003,1.9999,2.0003,78300000.0
2008-04-22 08:11:00,2.0003,2.0003,1.99935,1.99935,64000000.0
2008-04-22 08:12:00,1.99935,1.9994,1.9989,1.9992,121600000.0
2008-04-22 08:13:00,1.9992,1.9994,1.999,1.999,81900000.0
2008-04-22 08:14:00,1.999,1.9992,1.99875,1.9989,93500000.0
2008-04-22 08:15:00,1.9989,1.99945,1.9989,1.99895,39100000.0
2008-04-22 08:16:00,1.99895,1.9992,1.9985,1.9985,71600000.0
2008-04-22 08:17:00,1.9985,1.9985,1.9976,1.9978,214900000.0
2008-04-22 08:18:00,1.9978,1.99825,1.9977,1.9978,69800000.0
2008-04-22 08:19:00,1.9978,1.9979,1.9974,1.9978,206700000.0
2008-04-22 08:20:00,1.99775,1.99785,1.9971,1.99735,185200000.0
2008-04-22 08:21:00,1.99735,1.9975,1.99665,1.99735,310400000.0
2008-04-22 08:22:00,1.99735,1.9977,1.99705,1.9971,181500000.0
2008-04-22 08:23:00,1.9971,1.9973,1.997,1.997,150600000.0
2008-04-22 08:24:00,1.997,1.9971,1.9968,1.99685,134800000.0
2008-04-22 08:25:00,1.99685,1.9969,1.9964,1.9966,217900000.0
2008-04-22 08:26:00,1.9966,1.9973,1.9965,1.9972,112000000.0
2008-04-22 08:27:00,1.9971,1.9975,1.9968,1.9973,417200000.0
2008-04-22 08:28:00,1.9973,1.9974,1.99685,1.99705,84000000.0
2008-04-22 08:29:00,1.99705,1.9971,1.997,1.9971,37500000.0
2008-04-22 08:30:00,1.9971,1.9973,1.99705,1.9973,128100000.0
2008-04-22 08:31:00,1.9973,1.998,1.9973,1.9978,163000000.0
2008-04-22 08:32:00,1.9978,1.99825,1.997,1.9975,113700000.0
2008-04-22 08:33:00,1.9975,1.9975,1.997,1.9973,65600000.0
2008-04-22 08:34:00,1.9973,1.9978,1.9971,1.9976,53500000.0
2008-04-22 08:35:00,1.9976,1.9979,1.9974,1.9976,68000000.0
2008-04-22 08:36:00,1.9976,1.9977,1.99735,1.9977,41400000.0
2008-04-22 08:37:00,1.9977,1.9979,1.99755,1.99765,92400000.0
2008-04-22 08:38:00,1.99765,1.9978,1.9975,1.9977,83400000.0
2008-04-22 08:39:00,1.9977,1.9977,1.99735,1.9975,81700000.0
2008-04-22 08:40:00,1.9975,1.9975,1.996,1.996,156000000.0
2008-04-22 08:41:00,1.9959,1.996,1.995,1.9955,102537500.0
2008-04-22 08:42:00,1.9955,1.9963,1.9955,1.99585,45850000.0
2008-04-22 08:43:00,1.99585,1.9965,1.9957,1.9959,96362500.0
2008-04-22 08:44:00,1.9959,1.9965,1.9957,1.9962,104300000.0
2008-04-22 08:45:00,1.9962,1.9967,1.99605,1.9963,88400000.0
2008-04-22 08:46:00,1.9965,1.9972,1.9963,1.997,136300000.0
2008-04-22 08:47:00,1.997,1.9973,1.9964,1.9968,132000000.0
2008-04-22 08:48:00,1.9968,1.9968,1.9961,1.99655,87200000.0
2008-04-22 08:49:00,1.99655,1.9972,1.99655,1.99695,120400000.0
2008-04-22 08:50:00,1.99695,1.9972,1.9967,1.9971,112700000.0
2008-04-22 08:51:00,1.9971,1.9978,1.99685,1.9977,120900000.0
2008-04-22 08:52:00,1.9977,1.9987,1.9977,1.9985,120600000.0
2008-04-22 08:53:00,1.99845,1.99895,1.9984,1.9987,95000000.0
2008-04-22 08:54:00,1.9987,1.999,1.9983,1.99835,135100000.0
2008-04-22 08:55:00,1.9984,1.9993,1.99835,1.999,123700000.0
2008-04-22 08:56:00,1.999,2.00085,1.999,2.0006,98400000.0
2008-04-22 08:57:00,2.0006,2.0009,2.0,2.0004,199800000.0
2008-04-22 08:58:00,2.0004,2.0006,1.9995,1.9996,102800000.0
2008-04-22 08:59:00,1.9996,2.0,1.9995,1.9997,84200000.0
2008-04-22 09:00:00,1.9997,2.0012,1.9997,2.0006,72300000.0
2008-04-22 09:01:00,2.0006,2.0006,1.99925,1.9994,94100000.0
2008-04-22 09:02:00,1.9994,1.9998,1.99905,1.9995,86800000.0
2008-04-22 09:03:00,1.9995,2.0001,1.9995,1.99995,48200000.0
2008-04-22 09:04:00,1.99995,2.0004,1.99975,1.99975,80500000.0
2008-04-22 09:05:00,1.9998,1.9999,1.9993,1.9996,132100000.0
2008-04-22 09:06:00,1.9996,2.0001,1.9994,1.9998,92500000.0
2008-04-22 09:07:00,1.9998,2.0012,1.9998,2.001,76000000.0
2008-04-22 09:08:00,2.001,2.0017,2.00075,2.0017,85500000.0
2008-04-22 09:09:00,2.0017,2.0017,2.0009,2.001,101400000.0
2008-04-22 09:10:00,2.001,2.0014,2.0004,2.0008,143200000.0
2008-04-22 09:11:00,2.0008,2.0013,2.0005,2.0005,170000000.0
2008-04-22 09:12:00,2.0005,2.0005,1.9999,2.0,89400000.0
2008-04-22 09:13:00,2.0,2.0,1.9992,1.9995,77600000.0
2008-04-22 09:14:00,1.9995,1.9997,1.9995,1.9996,68200000.0
2008-04-22 09:15:00,1.9996,1.9996,1.999,1.9995,80300000.0
2008-04-22 09:16:00,1.9995,1.9996,1.9989,1.999,63200000.0
2008-04-22 09:17:00,1.999,1.999,1.998,1.9983,72400000.0
2008-04-22 09:18:00,1.9983,1.9983,1.9976,1.9978,74800000.0
2008-04-22 09:19:00,1.9978,1.9981,1.9976,1.998,88800000.0
2008-04-22 09:20:00,1.998,1.9986,1.9979,1.99845,69800000.0
2008-04-22 09:21:00,1.99845,1.9991,1.99845,1.999,77600000.0
2008-04-22 09:22:00,1.999,1.9995,1.9987,1.9994,73000000.0
2008-04-22 09:23:00,1.9994,1.9997,1.9992,1.9996,69600000.0
2008-04-22 09:24:00,1.9996,2.00045,1.9995,2.0003,85300000.0
2008-04-22 09:25:00,2.0003,2.0005,1.9998,1.9998,74000000.0
2008-04-22 09:26:00,1.9998,2.0001,1.9994,1.9996,95800000.0
2008-04-22 09:27:00,1.9996,1.9996,1.9992,1.9995,80800000.0
2008-04-22 09:28:00,1.9995,2.0004,1.9995,2.0001,82800000.0
2008-04-22 09:29:00,2.0001,2.0003,1.9999,2.0,64500000.0
2008-04-22 09:30:00,2.0,2.0004,1.99965,1.99965,64100000.0
2008-04-22 09:31:00,1.99965,2.0,1.99945,1.9997,76300000.0
2008-04-22 09:32:00,1.9997,1.9998,1.9995,1.99955,58000000.0
2008-04-22 09:33:00,1.99955,2.0002,1.9994,1.9998,75700000.0
2008-04-22 09:34:00,1.9998,2.0,1.9994,1.9997,88300000.0
2008-04-22 09:35:00,1.9997,2.0003,1.9996,1.9998,73400000.0
2008-04-22 09:36:00,1.9998,2.0001,1.99955,1.99955,62400000.0
2008-04-22 09:37:00,1.99955,2.0,1.9995,1.9999,71400000.0
2008-04-22 09:38:00,1.9999,2.0007,1.9999,2.0005,55000000.0
2008-04-22 09:39:00,2.0005,2.0007,2.0003,2.0003,46400000.0
2008-04-22 09:40:00,2.0003,2.0005,2.00025,2.0005,33200000.0
2008-04-22 09:41:00,2.0005,2.0005,1.9999,2.0003,54000000.0
2008-04-22 09:42:00,2.0003,2.0006,2.0003,2.0006,31600000.0
2008-04-22 09:43:00,2.0006,2.00105,2.0006,2.00095,50500000.0
2008-04-22 09:44:00,2.00095,2.0015,2.00075,2.00145,83800000.0
2008-04-22 09:45:00,2.00145,2.0015,2.0009,2.0011,90500000.0
2008-04-22 09:46:00,2.0011,2.00125,2.0006,2.0012,113700000.0
2008-04-22 09:47:00,2.0013,2.0019,2.00115,2.0017,97100000.0
2008-04-22 09:48:00,2.0017,2.002,2.0015,2.00175,129500000.0
2008-04-22 09:49:00,2.0019,2.003,2.0017,2.0024,247000000.0
2008-04-22 09:50:00,2.0024,2.0025,2.0021,2.0022,113500000.0
2008-04-22 09:51:00,2.0022,2.0025,2.0021,2.0023,57300000.0
2008-04-22 09:52:00,2.0023,2.0024,2.002,2.0021,61300000.0
2008-04-22 09:53:00,2.0021,2.0036,2.0019,2.0022,72600000.0
2008-04-22 09:54:00,2.0021,2.0025,2.0017,2.0023,78200000.0
2008-04-22 09:55:00,2.0023,2.0023,2.0015,2.0015,72800000.0
2008-04-22 09:56:00,2.0015,2.0017,2.00085,2.001,67900000.0
2008-04-22 09:57:00,2.001,2.001,2.0,2.00015,79500000.0
2008-04-22 09:58:00,2.00015,2.0012,2.00005,2.001,64600000.0
2008-04-22 09:59:00,2.001,2.001,2.0,2.0,76100000.0
2008-04-22 10:00:00,2.0,2.0002,1.99915,1.9998,95400000.0
2008-04-22 10:01:00,1.9998,2.0001,1.9996,2.0001,76600000.0
2008-04-22 10:02:00,2.0001,2.0002,1.9993,2.0,81000000.0
2008-04-22 10:03:00,2.0,2.0001,1.99935,1.9997,77900000.0
2008-04-22 10:04:00,1.9997,2.0,1.9994,1.9997,68300000.0
2008-04-22 10:05:00,1.9997,1.9998,1.99915,1.9993,70500000.0
2008-04-22 10:06:00,1.99925,1.9999,1.9991,1.9998,80700000.0
2008-04-22 10:07:00,1.9998,1.9999,1.9993,1.9998,68800000.0
2008-04-22 10:08:00,1.9998,1.9998,1.9993,1.99935,63800000.0
2008-04-22 10:09:00,1.99935,1.9994,1.9983,1.9987,74300000.0
2008-04-22 10:10:00,1.99855,1.9987,1.9982,1.9985,93300000.0
2008-04-22 10:11:00,1.9985,1.9999,1.9985,1.9996,141000000.0
2008-04-22 10:12:00,1.99955,1.9996,1.9991,1.9992,111700000.0
2008-04-22 10:13:00,1.9991,1.9999,1.99895,1.9993,105200000.0
2008-04-22 10:14:00,1.9993,1.9995,1.9979,1.998,124700000.0
2008-04-22 10:15:00,1.9979,1.9983,1.9969,1.9982,126800000.0
2008-04-22 10:16:00,1.9982,1.9985,1.99785,1.9983,99200000.0
2008-04-22 10:17:00,1.9983,1.99855,1.9974,1.998,110000000.0
2008-04-22 10:18:00,1.99785,1.9981,1.9972,1.9976,101300000.0
2008-04-22 10:19:00,1.9976,1.9985,1.9973,1.9978,109200000.0
2008-04-22 10:20:00,1.9978,1.9983,1.9971,1.9983,140400000.0
2008-04-22 10:21:00,1.9983,1.9985,1.9979,1.998,70800000.0
2008-04-22 10:22:00,1.998,1.9992,1.9978,1.999,145600000.0
2008-04-22 10:23:00,1.9989,2.0001,1.9989,1.9996,104700000.0
2008-04-22 10:24:00,1.9996,1.9998,1.9988,1.9988,134500000.0
2008-04-22 10:25:00,1.9989,1.999,1.998,1.998,92500000.0
2008-04-22 10:26:00,1.998,1.9982,1.9976,1.9977,117400000.0
2008-04-22 10:27:00,1.9977,1.9983,1.9977,1.9983,120100000.0
2008-04-22 10:28:00,1.9983,1.9983,1.9976,1.9978,211200000.0
2008-04-22 10:29:00,1.9978,1.9978,1.9974,1.9977,88200000.0
2008-04-22 10:30:00,1.9977,1.9981,1.99755,1.998,140800000.0
2008-04-22 10:31:00,1.998,1.99845,1.9976,1.9981,151700000.0
2008-04-22 10:32:00,1.9981,1.9983,1.9978,1.9981,124500000.0
2008-04-22 10:33:00,1.9981,1.999,1.9981,1.9985,136600000.0
2008-04-22 10:34:00,1.9985,1.9986,1.9983,1.9983,55900000.0
2008-04-22 10:35:00,1.9983,1.9987,1.9982,1.9985,180800000.0
2008-04-22 10:36:00,1.9985,1.9988,1.9981,1.9983,113400000.0
2008-04-22 10:37:00,1.9983,1.9997,1.9983,1.99965,130000000.0
2008-04-22 10:38:00,1.99965,2.0,1.99925,1.99925,166400000.0
2008-04-22 10:39:00,1.9993,1.9998,1.9993,1.9996,80100000.0
2008-04-22 10:40:00,1.9996,2.0,1.9992,1.9996,112700000.0
2008-04-22 10:41:00,1.9996,1.9997,1.99765,1.9979,164300000.0
2008-04-22 10:42:00,1.9979,1.9981,1.9974,1.9977,114000000.0
2008-04-22 10:43:00,1.9977,1.99785,1.9969,1.99705,161800000.0
2008-04-22 10:44:00,1.99705,1.9973,1.99685,1.9973,167000000.0
2008-04-22 10:45:00,1.9973,1.9976,1.9971,1.9975,110900000.0
2008-04-22 10:46:00,1.9975,1.9975,1.9972,1.9974,54800000.0
2008-04-22 10:47:00,1.9974,1.9974,1.9959,1.9964,113400000.0
2008-04-22 10:48:00,1.9963,1.9966,1.9961,1.9966,122000000.0
2008-04-22 10:49:00,1.9966,1.9969,1.9964,1.9964,117700000.0
2008-04-22 10:50:00,1.9964,1.9967,1.9962,1.9966,72000000.0
2008-04-22 10:51:00,1.9966,1.9973,1.9966,1.9972,70300000.0
2008-04-22 10:52:00,1.9971,1.9976,1.99675,1.9968,84900000.0
2008-04-22 10:53:00,1.9968,1.9976,1.9968,1.9976,91400000.0
2008-04-22 10:54:00,1.9976,1.9978,1.9974,1.99755,91400000.0
2008-04-22 10:55:00,1.9976,1.9981,1.9974,1.9976,75400000.0
2008-04-22 10:56:00,1.9976,1.9979,1.9974,1.9974,358700000.0
2008-04-22 10:57:00,1.9974,1.9975,1.997,1.9971,239900000.0
2008-04-22 10:58:00,1.9971,1.9976,1.9967,1.9969,144600000.0
2008-04-22 10:59:00,1.9969,1.997,1.996,1.9964,105000000.0
2008-04-22 11:00:00,1.9964,1.9965,1.9958,1.9965,91400000.0
2008-04-22 11:01:00,1.9964,1.9977,1.9962,1.9975,91800000.0
2008-04-22 11:02:00,1.9975,1.9988,1.9972,1.9985,100500000.0
2008-04-22 11:03:00,1.9985,1.9986,1.99795,1.99835,80000000.0
2008-04-22 11:04:00,1.99835,1.99865,1.9974,1.9974,81800000.0
2008-04-22 11:05:00,1.99745,1.9978,1.99735,1.9977,72100000.0
2008-04-22 11:06:00,1.9977,1.9983,1.99755,1.9978,114000000.0
2008-04-22 11:07:00,1.9978,1.9982,1.9977,1.99795,77200000.0
2008-04-22 11:08:00,1.99795,1.9987,1.99785,1.9987,98400000.0
2008-04-22 11:09:00,1.9987,1.9992,1.9986,1.9989,91200000.0
2008-04-22 11:10:00,1.9989,1.9992,1.998,1.9981,70200000.0
2008-04-22 11:11:00,1.99795,1.998,1.9971,1.9973,87900000.0
2008-04-22 11:12:00,1.9973,1.9974,1.99705,1.9972,68300000.0
2008-04-22 11:13:00,1.9972,1.9974,1.997,1.9974,58500000.0
2008-04-22 11:14:00,1.9974,1.99775,1.9972,1.9974,69300000.0
2008-04-22 11:15:00,1.9974,1.9976,1.9969,1.9975,74500000.0
2008-04-22 11:16:00,1.9975,1.9984,1.9975,1.99805,83900000.0
2008-04-22 11:17:00,1.99805,1.99825,1.9966,1.9966,97100000.0
2008-04-22 11:18:00,1.9967,1.9969,1.99565,1.9965,95500000.0
2008-04-22 11:19:00,1.9965,1.9971,1.9965,1.9971,78800000.0
2008-04-22 11:20:00,1.9971,1.99835,1.9962,1.9965,100800000.0
2008-04-22 11:21:00,1.9965,1.9969,1.9962,1.9966,86000000.0
2008-04-22 11:22:00,1.9966,1.9984,1.9966,1.998,74200000.0
2008-04-22 11:23:00,1.998,1.99915,1.9979,1.99895,83200000.0
2008-04-22 11:24:00,1.99895,1.999,1.998,1.9983,71000000.0
2008-04-22 11:25:00,1.99835,1.9987,1.9981,1.9985,64700000.0
2008-04-22 11:26:00,1.9985,2.0009,1.99835,2.00085,89900000.0
2008-04-22 11:27:00,2.00095,2.0014,1.9998,1.9998,101100000.0
2008-04-22 11:28:00,1.9998,1.9999,1.9987,1.9987,83200000.0
2008-04-22 11:29:00,1.9987,1.9987,1.9976,1.9982,90600000.0
2008-04-22 11:30:00,1.9982,1.9999,1.9982,1.9995,78700000.0
2008-04-22 11:31:00,1.99945,1.9998,1.9992,1.9994,60100000.0
2008-04-22 11:32:00,1.9995,1.9995,1.9986,1.9988,112200000.0
2008-04-22 11:33:00,1.9988,1.99915,1.9986,1.999,116000000.0
2008-04-22 11:34:00,1.999,1.9994,1.999,1.99925,49500000.0
2008-04-22 11:35:00,1.99925,1.9994,1.9987,1.9989,80000000.0
2008-04-22 11:36:00,1.9989,1.9991,1.99875,1.99875,45900000.0
2008-04-22 11:37:00,1.99875,1.99895,1.9983,1.9989,52100000.0
2008-04-22 11:38:00,1.9991,1.9992,1.99875,1.9992,58900000.0
2008-04-22 11:39:00,1.9992,1.9992,1.9988,1.9988,47200000.0
2008-04-22 11:40:00,1.999,2.0002,1.9987,1.99975,75700000.0
2008-04-22 11:41:00,1.99975,2.0001,1.99925,1.9994,58800000.0
2008-04-22 11:42:00,1.9994,1.9997,1.99925,1.9996,57800000.0
2008-04-22 11:43:00,1.9996,1.9999,1.9994,1.9998,43200000.0
2008-04-22 11:44:00,1.9998,2.0002,1.9996,1.9997,69400000.0
2008-04-22 11:45:00,1.9997,2.0001,1.9994,1.99985,71300000.0
2008-04-22 11:46:00,1.99985,2.0005,1.99985,2.0005,58200000.0
2008-04-22 11:47:00,2.0005,2.0007,2.0003,2.0006,48700000.0
2008-04-22 11:48:00,2.0005,2.00065,2.00025,2.0003,72200000.0
2008-04-22 11:49:00,2.0003,2.0003,1.9998,1.99995,44600000.0
2008-04-22 11:50:00,2.0,2.0006,1.9998,2.00015,68300000.0
2008-04-22 11:51:00,2.0003,2.0003,2.00015,2.0002,25800000.0
2008-04-22 11:52:00,2.0002,2.0004,2.0001,2.0002,55100000.0
2008-04-22 11:53:00,2.0002,2.0003,1.99995,2.0,33600000.0
2008-04-22 11:54:00,2.0,2.0,1.99955,1.99965,58800000.0
2008-04-22 11:55:00,1.99965,2.00015,1.9994,1.9999,61600000.0
2008-04-22 11:56:00,1.9999,2.00015,1.9998,1.99985,75000000.0
2008-04-22 11:57:00,1.99985,2.0002,1.99985,2.0,89700000.0
2008-04-22 11:58:00,2.0,2.0002,1.99965,2.00015,65700000.0
2008-04-22 11:59:00,2.00015,2.0003,2.0,2.0003,45100000.0
2008-04-22 12:00:00,2.0003,2.0004,2.0002,2.0002,41400000.0
2008-04-22 12:01:00,2.0002,2.0003,2.0002,2.0003,19200000.0
2008-04-22 12:02:00,2.0003,2.002,2.0003,2.002,87500000.0
2008-04-22 12:03:00,2.00185,2.00225,2.0013,2.0021,94700000.0
2008-04-22 12:04:00,2.0021,2.0031,2.0017,2.00275,75100000.0
2008-04-22 12:05:00,2.0028,2.0032,2.00235,2.0028,80700000.0
2008-04-22 12:06:00,2.0028,2.0039,2.0026,2.0037,82400000.0
2008-04-22 12:07:00,2.0036,2.0042,2.0034,2.004,79700000.0
2008-04-22 12:08:00,2.004,2.005,2.004,2.0043,76100000.0
2008-04-22 12:09:00,2.0043,2.0044,2.0037,2.0043,84700000.0
2008-04-22 12:10:00,2.0043,2.0044,2.0036,2.0036,93400000.0
2008-04-22 12:11:00,2.0036,2.0039,2.0034,2.0034,69200000.0
2008-04-22 12:12:00,2.0034,2.0042,2.0033,2.00395,72900000.0
2008-04-22 12:13:00,2.0039,2.0046,2.0037,2.0043,93000000.0
2008-04-22 12:14:00,2.0043,2.0043,2.00255,2.0026,119900000.0
2008-04-22 12:15:00,2.0026,2.0036,2.0025,2.0036,92300000.0
2008-04-22 12:16:00,2.0036,2.0038,2.0035,2.0037,65200000.0
2008-04-22 12:17:00,2.0037,2.004,2.0031,2.0031,96400000.0
2008-04-22 12:18:00,2.0031,2.0034,2.0026,2.003,106400000.0
2008-04-22 12:19:00,2.003,2.0036,2.003,2.0035,87900000.0
2008-04-22 12:20:00,2.0035,2.0038,2.003,2.0037,71300000.0
2008-04-22 12:21:00,2.0037,2.0043,2.0037,2.0042,114500000.0
2008-04-22 12:22:00,2.0042,2.0046,2.0041,2.00435,107000000.0
2008-04-22 12:23:00,2.00435,2.0047,2.0028,2.00295,138200000.0
2008-04-22 12:24:00,2.003,2.0034,2.0025,2.0026,97600000.0
2008-04-22 12:25:00,2.0026,2.00325,2.00235,2.0028,73600000.0
2008-04-22 12:26:00,2.0028,2.0036,2.0028,2.0035,104000000.0
2008-04-22 12:27:00,2.0035,2.0039,2.00325,2.00325,127700000.0
2008-04-22 12:28:00,2.00325,2.0035,2.00325,2.0033,92300000.0
2008-04-22 12:29:00,2.0033,2.00395,2.0033,2.0035,147800000.0
2008-04-22 12:30:00,2.0036,2.0044,2.0036,2.0041,142600000.0
2008-04-22 12:31:00,2.0041,2.0044,2.00405,2.0044,118000000.0
2008-04-22 12:32:00,2.0044,2.0049,2.0041,2.0041,102200000.0
2008-04-22 12:33:00,2.0041,2.0042,2.00355,2.0037,179700000.0
2008-04-22 12:34:00,2.0037,2.0038,2.0033,2.0035,105100000.0
2008-04-22 12:35:00,2.0035,2.0036,2.0028,2.0028,92900000.0
2008-04-22 12:36:00,2.0028,2.0034,2.0026,2.0032,57700000.0
2008-04-22 12:37:00,2.0032,2.0036,2.0028,2.0032,93200000.0
2008-04-22 12:38:00,2.0032,2.0034,2.0029,2.0034,123300000.0
2008-04-22 12:39:00,2.0034,2.0038,2.0032,2.0036,70500000.0
2008-04-22 12:40:00,2.0036,2.0037,2.0032,2.0034,200800000.0
2008-04-22 12:41:00,2.0034,2.0038,2.0034,2.0038,63300000.0
2008-04-22 12:42:00,2.0038,2.0038,2.0036,2.0036,61300000.0
2008-04-22 12:43:00,2.0036,2.0038,2.0032,2.0032,157400000.0
2008-04-22 12:44:00,2.0032,2.0034,2.0029,2.0031,75500000.0
2008-04-22 12:45:00,2.0031,2.0033,2.0031,2.0031,64600000.0
2008-04-22 12:46:00,2.0031,2.0032,2.0028,2.003,107100000.0
2008-04-22 12:47:00,2.003,2.0031,2.0022,2.0022,102700000.0
2008-04-22 12:48:00,2.0022,2.0026,2.0022,2.0023,54400000.0
2008-04-22 12:49:00,2.0023,2.0023,2.0019,2.0021,118600000.0
2008-04-22 12:50:00,2.0021,2.0026,2.0021,2.0024,217000000.0
2008-04-22 12:51:00,2.0024,2.0036,2.0023,2.0036,239100000.0
2008-04-22 12:52:00,2.0037,2.0038,2.0031,2.0034,183200000.0
2008-04-22 12:53:00,2.0034,2.0039,2.0028,2.0031,226300000.0
2008-04-22 12:54:00,2.0029,2.0033,2.0022,2.0023,254900000.0
2008-04-22 12:55:00,2.0023,2.0028,2.00205,2.0028,113300000.0
2008-04-22 12:56:00,2.0028,2.0031,2.0026,2.0029,111300000.0
2008-04-22 12:57:00,2.0029,2.0033,2.0027,2.003,89300000.0
2008-04-22 12:58:00,2.003,2.0036,2.0028,2.0036,82400000.0
2008-04-22 12:59:00,2.0036,2.0036,2.003,2.0034,107100000.0
2008-04-22 13:00:00,2.0034,2.0036,2.0032,2.0036,57000000.0
2008-04-22 13:01:00,2.0036,2.0037,2.0034,2.0034,58700000.0
2008-04-22 13:02:00,2.0034,2.0044,2.0033,2.0043,174600000.0
2008-04-22 13:03:00,2.0042,2.0044,2.0038,2.0042,119100000.0
2008-04-22 13:04:00,2.0042,2.0052,2.0042,2.0052,208500000.0
2008-04-22 13:05:00,2.00505,2.0057,2.00505,2.0054,60900000.0
2008-04-22 13:06:00,2.0054,2.0054,2.0048,2.0048,87500000.0
2008-04-22 13:07:00,2.0048,2.0051,2.0046,2.0046,100000000.0
2008-04-22 13:08:00,2.0046,2.0047,2.0042,2.0045,176400000.0
2008-04-22 13:09:00,2.0043,2.0046,2.0042,2.0044,73200000.0
2008-04-22 13:10:00,2.0044,2.0045,2.00395,2.0042,35000000.0
2008-04-22 13:11:00,2.0042,2.0045,2.0037,2.0038,107900000.0
2008-04-22 13:12:00,2.0038,2.0039,2.0033,2.0034,80700000.0
2008-04-22 13:13:00,2.0034,2.0036,2.003,2.003,105200000.0
2008-04-22 13:14:00,2.0031,2.004,2.0031,2.0038,77000000.0
2008-04-22 13:15:00,2.0038,2.005,2.0036,2.0048,131800000.0
2008-04-22 13:16:00,2.0046,2.0048,2.0041,2.0042,185300000.0
2008-04-22 13:17:00,2.0042,2.0046,2.0039,2.0045,154400000.0
2008-04-22 13:18:00,2.0045,2.0046,2.0043,2.0043,64100000.0
2008-04-22 13:19:00,2.0043,2.0049,2.0043,2.0049,101300000.0
2008-04-22 13:20:00,2.0049,2.0053,2.0049,2.0051,127000000.0
2008-04-22 13:21:00,2.0051,2.0052,2.0036,2.0038,99200000.0
2008-04-22 13:22:00,2.0038,2.004,2.0034,2.004,107300000.0
2008-04-22 13:23:00,2.004,2.0045,2.0039,2.0041,94700000.0
2008-04-22 13:24:00,2.0041,2.0044,2.0036,2.0039,82700000.0
2008-04-22 13:25:00,2.0039,2.0041,2.0036,2.0036,147400000.0
2008-04-22 13:26:00,2.0036,2.004,2.0036,2.0038,72600000.0
2008-04-22 13:27:00,2.0038,2.004,2.0036,2.0036,40400000.0
2008-04-22 13:28:00,2.0036,2.0048,2.0036,2.0046,72600000.0
2008-04-22 13:29:00,2.0046,2.0053,2.004,2.0047,227800000.0
2008-04-22 13:30:00,2.0047,2.0072,2.0047,2.0069,137500000.0
2008-04-22 13:31:00,2.0069,2.007,2.0058,2.0062,176200000.0
2008-04-22 13:32:00,2.0062,2.0064,2.0057,2.0062,65400000.0
2008-04-22 13:33:00,2.0062,2.0063,2.0059,2.0061,106600000.0
2008-04-22 13:34:00,2.0061,2.0069,2.0061,2.0066,148200000.0
2008-04-22 13:35:00,2.0066,2.0069,2.0063,2.0069,85200000.0
2008-04-22 13:36:00,2.0069,2.0086,2.0068,2.0084,86500000.0
2008-04-22 13:37:00,2.0084,2.0084,2.0077,2.0081,95300000.0
2008-04-22 13:38:00,2.0079,2.0082,2.0074,2.0079,85400000.0
2008-04-22 13:39:00,2.0079,2.0085,2.0077,2.0081,92400000.0
2008-04-22 13:40:00,2.0081,2.0081,2.0073,2.0075,88900000.0
2008-04-22 13:41:00,2.0075,2.0077,2.0068,2.0075,94700000.0
2008-04-22 13:42:00,2.0075,2.0078,2.0069,2.0069,65600000.0
2008-04-22 13:43:00,2.0069,2.0071,2.0063,2.0069,156700000.0
2008-04-22 13:44:00,2.0069,2.007,2.0057,2.0058,149900000.0
2008-04-22 13:45:00,2.0058,2.0061,2.0057,2.0061,90400000.0
2008-04-22 13:46:00,2.0062,2.0062,2.0059,2.006,142400000.0
2008-04-22 13:47:00,2.006,2.0061,2.0058,2.006,39200000.0
2008-04-22 13:48:00,2.0061,2.0063,2.0058,2.0059,101300000.0
2008-04-22 13:49:00,2.0058,2.006,2.005,2.005,247500000.0
2008-04-22 13:50:00,2.005,2.0053,2.0046,2.0053,88000000.0
2008-04-22 13:51:00,2.0053,2.0054,2.0051,2.0054,49100000.0
2008-04-22 13:52:00,2.0054,2.0056,2.0053,2.0055,84300000.0
2008-04-22 13:53:00,2.0055,2.0055,2.0045,2.0049,174700000.0
2008-04-22 13:54:00,2.0049,2.0056,2.0045,2.0056,202500000.0
2008-04-22 13:55:00,2.0056,2.0057,2.0052,2.0054,177300000.0
2008-04-22 13:56:00,2.0053,2.0061,2.0053,2.0057,70300000.0
2008-04-22 13:57:00,2.0057,2.0059,2.0054,2.0059,52800000.0
2008-04-22 13:58:00,2.0059,2.0065,2.0058,2.0062,78900000.0
2008-04-22 13:59:00,2.0062,2.0062,2.0048,2.0048,75800000.0
2008-04-22 14:00:00,2.0049,2.0056,2.0049,2.0056,69300000.0
2008-04-22 14:01:00,2.0056,2.0063,2.0056,2.0063,58600000.0
2008-04-22 14:02:00,2.0063,2.007,2.006,2.007,108300000.0
2008-04-22 14:03:00,2.007,2.0073,2.007,2.0071,62600000.0
2008-04-22 14:04:00,2.0068,2.0069,2.0065,2.0066,231500000.0
2008-04-22 14:05:00,2.0066,2.0074,2.0066,2.0074,37000000.0
2008-04-22 14:06:00,2.0074,2.0076,2.0069,2.0069,56000000.0
2008-04-22 14:07:00,2.0069,2.007,2.0065,2.0068,93200000.0
2008-04-22 14:08:00,2.0068,2.0075,2.0068,2.0075,66100000.0
2008-04-22 14:09:00,2.0075,2.0078,2.0073,2.0075,67200000.0
2008-04-22 14:10:00,2.0075,2.0076,2.0069,2.0071,231300000.0
2008-04-22 14:11:00,2.0071,2.0079,2.0071,2.0076,167000000.0
2008-04-22 14:12:00,2.0076,2.0078,2.0072,2.0075,130100000.0
2008-04-22 14:13:00,2.0075,2.0088,2.0075,2.008,107800000.0
2008-04-22 14:14:00,2.008,2.0082,2.0075,2.0081,129500000.0
2008-04-22 14:15:00,2.0081,2.0102,2.0081,2.0096,137200000.0
2008-04-22 14:16:00,2.0096,2.0115,2.0095,2.0111,166700000.0
2008-04-22 14:17:00,2.0111,2.012,2.011,2.0113,148700000.0
2008-04-22 14:18:00,2.0113,2.0129,2.0112,2.0128,108200000.0
2008-04-22 14:19:00,2.013,2.0132,2.0121,2.0123,137000000.0
2008-04-22 14:20:00,2.0124,2.0124,2.0116,2.0118,39100000.0
2008-04-22 14:21:00,2.0118,2.0122,2.0111,2.0121,173900000.0
2008-04-22 14:22:00,2.0121,2.0125,2.0105,2.0109,246200000.0
2008-04-22 14:23:00,2.0108,2.01155,2.0104,2.0106,302000000.0
2008-04-22 14:24:00,2.0106,2.0108,2.0104,2.0107,230100000.0
2008-04-22 14:25:00,2.0107,2.0112,2.0107,2.0112,148800000.0
2008-04-22 14:26:00,2.0112,2.0113,2.01,2.01,134900000.0
2008-04-22 14:27:00,2.01,2.0101,2.0094,2.01,132500000.0
2008-04-22 14:28:00,2.01,2.01,2.0095,2.0095,104600000.0
2008-04-22 14:29:00,2.0095,2.0096,2.0091,2.0095,100700000.0
2008-04-22 14:30:00,2.0095,2.0104,2.0093,2.0102,113600000.0
2008-04-22 14:31:00,2.0102,2.0105,2.0099,2.00995,206900000.0
2008-04-22 14:32:00,2.0101,2.0104,2.0098,2.0102,146600000.0
2008-04-22 14:33:00,2.0102,2.0105,2.0101,2.0103,68900000.0
2008-04-22 14:34:00,2.0103,2.0105,2.0102,2.0105,51600000.0
2008-04-22 14:35:00,2.0105,2.0105,2.0101,2.0101,135900000.0
2008-04-22 14:36:00,2.0101,2.0101,2.0098,2.0099,115200000.0
2008-04-22 14:37:00,2.0099,2.0102,2.0095,2.0098,79900000.0
2008-04-22 14:38:00,2.0098,2.0103,2.0098,2.01,74200000.0
2008-04-22 14:39:00,2.01,2.0104,2.0099,2.0101,65200000.0
2008-04-22 14:40:00,2.0101,2.0109,2.0101,2.0109,145800000.0
2008-04-22 14:41:00,2.0109,2.0111,2.0105,2.0111,100400000.0
2008-04-22 14:42:00,2.0111,2.0114,2.0109,2.0111,88800000.0
2008-04-22 14:43:00,2.0111,2.0115,2.0111,2.0113,60400000.0
2008-04-22 14:44:00,2.0113,2.0118,2.0113,2.0117,51000000.0
2008-04-22 14:45:00,2.0117,2.0119,2.0116,2.0117,41600000.0
2008-04-22 14:46:00,2.0116,2.0118,2.0116,2.0118,49800000.0
2008-04-22 14:47:00,2.0118,2.012,2.01165,2.0117,36000000.0
2008-04-22 14:48:00,2.0117,2.0119,2.0114,2.0114,103700000.0
2008-04-22 14:49:00,2.0115,2.0115,2.0112,2.0113,43000000.0
2008-04-22 14:50:00,2.0113,2.0115,2.0108,2.011,69500000.0
2008-04-22 14:51:00,2.011,2.0112,2.0104,2.0105,78200000.0
2008-04-22 14:52:00,2.0105,2.011,2.0105,2.0109,102300000.0
2008-04-22 14:53:00,2.0109,2.0109,2.0106,2.0109,73000000.0
2008-04-22 14:54:00,2.0109,2.0114,2.0109,2.0113,68000000.0
2008-04-22 14:55:00,2.0113,2.0115,2.0109,2.0113,82500000.0
2008-04-22 14:56:00,2.0113,2.0115,2.0111,2.0115,57300000.0
2008-04-22 14:57:00,2.0115,2.0115,2.0111,2.0113,65100000.0
2008-04-22 14:58:00,2.0113,2.0114,2.0111,2.0112,50400000.0
2008-04-22 14:59:00,2.0112,2.0113,2.0102,2.0102,64700000.0
2008-04-22 15:00:00,2.0102,2.0106,2.0094,2.01,74900000.0
2008-04-22 15:01:00,2.01,2.0103,2.0096,2.0096,71900000.0
2008-04-22 15:02:00,2.0096,2.0107,2.0095,2.0105,189000000.0
2008-04-22 15:03:00,2.0105,2.0106,2.0101,2.0104,178400000.0
2008-04-22 15:04:00,2.0104,2.0104,2.0094,2.0095,78600000.0
2008-04-22 15:05:00,2.0095,2.0095,2.0087,2.0088,99700000.0
2008-04-22 15:06:00,2.0088,2.0093,2.0081,2.0081,113800000.0
2008-04-22 15:07:00,2.0081,2.0086,2.008,2.0085,80900000.0
2008-04-22 15:08:00,2.0085,2.0091,2.0085,2.0089,64400000.0
2008-04-22 15:09:00,2.0089,2.0089,2.0087,2.0088,67800000.0
2008-04-22 15:10:00,2.0088,2.0092,2.0088,2.0092,69100000.0
2008-04-22 15:11:00,2.0092,2.0101,2.0091,2.0101,171700000.0
2008-04-22 15:12:00,2.0101,2.0101,2.0093,2.0095,161000000.0
2008-04-22 15:13:00,2.0095,2.0096,2.0088,2.0094,166700000.0
2008-04-22 15:14:00,2.0094,2.0101,2.0093,2.0095,129800000.0
2008-04-22 15:15:00,2.00945,2.0095,2.0088,2.0092,273800000.0
2008-04-22 15:16:00,2.0092,2.0093,2.0089,2.0091,160000000.0
2008-04-22 15:17:00,2.0091,2.0101,2.0091,2.0097,195800000.0
2008-04-22 15:18:00,2.0097,2.0098,2.0094,2.0094,90400000.0
2008-04-22 15:19:00,2.0094,2.0095,2.0091,2.0094,135000000.0
2008-04-22 15:20:00,2.0094,2.0101,2.0094,2.0099,85200000.0
2008-04-22 15:21:00,2.0099,2.0105,2.0099,2.0102,79500000.0
2008-04-22 15:22:00,2.0102,2.0106,2.0101,2.0106,117900000.0
2008-04-22 15:23:00,2.0106,2.0116,2.0101,2.0115,133300000.0
2008-04-22 15:24:00,2.0115,2.0126,2.0113,2.0123,112600000.0
2008-04-22 15:25:00,2.0123,2.0133,2.012,2.0124,147600000.0
2008-04-22 15:26:00,2.0124,2.0134,2.0124,2.013,99200000.0
2008-04-22 15:27:00,2.013,2.0133,2.0124,2.0127,162200000.0
2008-04-22 15:28:00,2.0127,2.0132,2.0127,2.0131,108700000.0
2008-04-22 15:29:00,2.0133,2.0135,2.0129,2.013,97000000.0
2008-04-22 15:30:00,2.013,2.0137,2.013,2.0133,102800000.0
2008-04-22 15:31:00,2.0133,2.0136,2.013,2.0136,106600000.0
2008-04-22 15:32:00,2.0136,2.0136,2.0125,2.0129,123000000.0
2008-04-22 15:33:00,2.0131,2.0132,2.0125,2.0126,101400000.0
2008-04-22 15:34:00,2.0126,2.0128,2.0113,2.0118,101300000.0
2008-04-22 15:35:00,2.0118,2.0122,2.0116,2.0118,89400000.0
2008-04-22 15:36:00,2.0118,2.0118,2.0109,2.0111,95400000.0
2008-04-22 15:37:00,2.0111,2.0117,2.0111,2.0117,76800000.0
2008-04-22 15:38:00,2.0117,2.0119,2.011,2.0111,114700000.0
2008-04-22 15:39:00,2.0111,2.012,2.011,2.012,95200000.0
2008-04-22 15:40:00,2.012,2.0121,2.0115,2.0119,76400000.0
2008-04-22 15:41:00,2.0119,2.0119,2.011,2.0112,141300000.0
2008-04-22 15:42:00,2.0112,2.0117,2.0111,2.0113,83200000.0
2008-04-22 15:43:00,2.0113,2.0115,2.0107,2.0109,62100000.0
2008-04-22 15:44:00,2.0109,2.0111,2.0107,2.0109,67000000.0
2008-04-22 15:45:00,2.0109,2.0111,2.00835,2.00835,238200000.0
2008-04-22 15:46:00,2.00825,2.0098,2.00825,2.0092,196300000.0
2008-04-22 15:47:00,2.0092,2.0093,2.0076,2.008,203400000.0
2008-04-22 15:48:00,2.008,2.0086,2.0075,2.0078,171700000.0
2008-04-22 15:49:00,2.0078,2.0083,2.0076,2.0083,116100000.0
2008-04-22 15:50:00,2.0083,2.0086,2.008,2.0084,178400000.0
2008-04-22 15:51:00,2.0084,2.0095,2.0084,2.0094,233900000.0
2008-04-22 15:52:00,2.0094,2.01,2.0091,2.0095,156500000.0
2008-04-22 15:53:00,2.0095,2.0098,2.00835,2.0096,120100000.0
2008-04-22 15:54:00,2.0096,2.0098,2.0092,2.0098,117200000.0
2008-04-22 15:55:00,2.0098,2.0102,2.0096,2.0098,121500000.0
2008-04-22 15:56:00,2.0098,2.0098,2.0083,2.0083,150900000.0
2008-04-22 15:57:00,2.0083,2.0086,2.0077,2.0084,126400000.0
2008-04-22 15:58:00,2.0084,2.0086,2.00785,2.0085,106600000.0
2008-04-22 15:59:00,2.0085,2.00865,2.0077,2.0078,185900000.0
2008-04-22 16:00:00,2.0078,2.0094,2.0075,2.0094,266800000.0
2008-04-22 16:01:00,2.0093,2.0103,2.0093,2.0103,126200000.0
2008-04-22 16:02:00,2.0103,2.0104,2.0093,2.0095,195900000.0
2008-04-22 16:03:00,2.0095,2.01,2.0092,2.0098,108800000.0
2008-04-22 16:04:00,2.0098,2.0109,2.0098,2.01,122000000.0
2008-04-22 16:05:00,2.0101,2.011,2.0098,2.01015,175000000.0
2008-04-22 16:06:00,2.0103,2.0106,2.0092,2.0095,125300000.0
2008-04-22 16:07:00,2.0095,2.01,2.0089,2.0091,107700000.0
2008-04-22 16:08:00,2.009,2.0091,2.0082,2.0089,203500000.0
2008-04-22 16:09:00,2.0089,2.0089,2.0076,2.0076,187400000.0
2008-04-22 16:10:00,2.0076,2.008,2.0073,2.0076,92400000.0
2008-04-22 16:11:00,2.0076,2.008,2.0073,2.0076,136300000.0
2008-04-22 16:12:00,2.0076,2.0078,2.0074,2.0074,176600000.0
2008-04-22 16:13:00,2.0074,2.0086,2.0071,2.0084,135500000.0
2008-04-22 16:14:00,2.0083,2.0086,2.008,2.0084,119500000.0
2008-04-22 16:15:00,2.0084,2.0087,2.0078,2.0083,117000000.0
2008-04-22 16:16:00,2.0083,2.0085,2.0075,2.0076,137400000.0
2008-04-22 16:17:00,2.0077,2.0077,2.0066,2.00715,134800000.0
2008-04-22 16:18:00,2.00715,2.00715,2.0058,2.0067,195600000.0
2008-04-22 16:19:00,2.0067,2.0079,2.0067,2.0074,78600000.0
2008-04-22 16:20:00,2.0074,2.0078,2.007,2.0073,113300000.0
2008-04-22 16:21:00,2.0075,2.0075,2.0068,2.0069,81200000.0
2008-04-22 16:22:00,2.0068,2.0068,2.0061,2.0062,91000000.0
2008-04-22 16:23:00,2.0062,2.007,2.006,2.0065,82700000.0
2008-04-22 16:24:00,2.0065,2.0072,2.0056,2.0056,78100000.0
2008-04-22 16:25:00,2.0056,2.0057,2.0033,2.0037,220100000.0
2008-04-22 16:26:00,2.0037,2.00455,2.00305,2.0037,155400000.0
2008-04-22 16:27:00,2.0037,2.0042,2.00345,2.0042,148400000.0
2008-04-22 16:28:00,2.0042,2.0043,2.002,2.002,199100000.0
2008-04-22 16:29:00,2.002,2.0024,2.0001,2.0007,159300000.0
2008-04-22 16:30:00,2.0007,2.0008,1.9994,1.9997,128600000.0
2008-04-22 16:31:00,1.9998,2.0004,1.99955,2.0004,93700000.0
2008-04-22 16:32:00,2.0004,2.0004,1.999,1.9991,204300000.0
2008-04-22 16:33:00,1.9992,1.9995,1.9985,1.9989,554400000.0
2008-04-22 16:34:00,1.9989,1.9989,1.9983,1.9985,390700000.0
2008-04-22 16:35:00,1.9985,1.9986,1.9974,1.9979,186400000.0
2008-04-22 16:36:00,1.9979,1.999,1.99765,1.99875,95100000.0
2008-04-22 16:37:00,1.99875,1.9993,1.9986,1.9993,129700000.0
2008-04-22 16:38:00,1.9993,1.9993,1.9985,1.9989,169400000.0
2008-04-22 16:39:00,1.9989,1.9995,1.9988,1.9995,96900000.0
2008-04-22 16:40:00,1.9995,1.9996,1.9989,1.9994,197900000.0
2008-04-22 16:41:00,1.9994,1.9999,1.9992,1.9996,450000000.0
2008-04-22 16:42:00,1.9996,2.00025,1.9996,2.00015,345000000.0
2008-04-22 16:43:00,2.00015,2.0014,2.00015,2.0014,196500000.0
2008-04-22 16:44:00,2.0012,2.00225,2.0012,2.002,116900000.0
2008-04-22 16:45:00,2.002,2.00245,2.00135,2.0016,399000000.0
2008-04-22 16:46:00,2.0016,2.0016,2.00025,2.00055,290500000.0
2008-04-22 16:47:00,2.00055,2.0012,2.0005,2.0006,117100000.0
2008-04-22 16:48:00,2.0006,2.00115,1.9997,2.0001,143600000.0
2008-04-22 16:49:00,2.0001,2.0025,1.99945,2.00175,101400000.0
2008-04-22 16:50:00,2.00175,2.0031,2.00115,2.0028,174100000.0
2008-04-22 16:51:00,2.0028,2.003,2.0023,2.003,233400000.0
2008-04-22 16:52:00,2.003,2.0044,2.003,2.0044,115000000.0
2008-04-22 16:53:00,2.0044,2.0054,2.0041,2.0054,111700000.0
2008-04-22 16:54:00,2.0052,2.0053,2.0035,2.0037,142300000.0
2008-04-22 16:55:00,2.0038,2.0058,2.00365,2.0054,78600000.0
2008-04-22 16:56:00,2.0054,2.0056,2.0045,2.0053,121200000.0
2008-04-22 16:57:00,2.0052,2.0057,2.0039,2.00535,157700000.0
2008-04-22 16:58:00,2.00535,2.0056,2.0046,2.0048,63900000.0
2008-04-22 16:59:00,2.0049,2.0051,2.004,2.0045,182600000.0
2008-04-22 17:00:00,2.0045,2.0047,2.0042,2.00465,98800000.0
2008-04-22 17:01:00,2.00465,2.0049,2.00405,2.0049,58200000.0
2008-04-22 17:02:00,2.0049,2.0059,2.00435,2.0058,98400000.0
2008-04-22 17:03:00,2.0058,2.0058,2.0052,2.0058,80600000.0
2008-04-22 17:04:00,2.0058,2.0063,2.0053,2.0061,114400000.0
2008-04-22 17:05:00,2.0061,2.0062,2.0052,2.0054,134000000.0
2008-04-22 17:06:00,2.0054,2.00605,2.0053,2.0058,126000000.0
2008-04-22 17:07:00,2.0058,2.0058,2.0046,2.0047,103200000.0
2008-04-22 17:08:00,2.0047,2.00525,2.0047,2.0052,103200000.0
2008-04-22 17:09:00,2.0052,2.0054,2.00485,2.005,84000000.0
2008-04-22 17:10:00,2.005,2.0052,2.0048,2.0051,109400000.0
2008-04-22 17:11:00,2.0051,2.00565,2.00495,2.0053,88400000.0
2008-04-22 17:12:00,2.0053,2.006,2.00505,2.0058,99700000.0
2008-04-22 17:13:00,2.0058,2.006,2.00525,2.00535,90500000.0
2008-04-22 17:14:00,2.00535,2.0058,2.00515,2.0055,78400000.0
2008-04-22 17:15:00,2.0055,2.0062,2.0055,2.00565,90700000.0
2008-04-22 17:16:00,2.00565,2.00595,2.00525,2.00525,77300000.0
2008-04-22 17:17:00,2.00525,2.0056,2.00505,2.00535,57000000.0
2008-04-22 17:18:00,2.00535,2.00535,2.0046,2.0051,111200000.0
2008-04-22 17:19:00,2.0051,2.0055,2.005,2.00535,96800000.0
2008-04-22 17:20:00,2.0053,2.0053,2.00455,2.00475,95900000.0
2008-04-22 17:21:00,2.00475,2.00485,2.0044,2.00485,166800000.0
2008-04-22 17:22:00,2.00475,2.00485,2.0033,2.0033,244300000.0
2008-04-22 17:23:00,2.0032,2.00325,2.00205,2.0022,254500000.0
2008-04-22 17:24:00,2.0022,2.00345,2.0022,2.0028,145800000.0
2008-04-22 17:25:00,2.0028,2.0032,2.0024,2.00285,157500000.0
2008-04-22 17:26:00,2.00285,2.0033,2.00275,2.0032,82700000.0
2008-04-22 17:27:00,2.0032,2.0039,2.003,2.0039,108200000.0
2008-04-22 17:28:00,2.0039,2.0042,2.0029,2.00315,180400000.0
2008-04-22 17:29:00,2.0031,2.0033,2.0019,2.0019,194400000.0
2008-04-22 17:30:00,2.0019,2.002,2.00065,2.00185,92600000.0
2008-04-22 17:31:00,2.00195,2.0037,2.00195,2.0032,105600000.0
2008-04-22 17:32:00,2.0032,2.0039,2.0032,2.0036,90200000.0
2008-04-22 17:33:00,2.0036,2.0044,2.0036,2.0038,85900000.0
2008-04-22 17:34:00,2.0038,2.00385,2.0025,2.0027,83100000.0
2008-04-22 17:35:00,2.0024,2.0033,2.00225,2.0032,84000000.0
2008-04-22 17:36:00,2.0032,2.0032,2.00225,2.003,91500000.0
2008-04-22 17:37:00,2.003,2.0037,2.003,2.0035,83300000.0
2008-04-22 17:38:00,2.0035,2.0037,2.0032,2.0034,92800000.0
2008-04-22 17:39:00,2.0034,2.0035,2.0029,2.0031,101700000.0
2008-04-22 17:40:00,2.0031,2.0037,2.0029,2.0035,133400000.0
2008-04-22 17:41:00,2.0035,2.0045,2.00345,2.00435,109900000.0
2008-04-22 17:42:00,2.00435,2.0047,2.00375,2.00385,89300000.0
2008-04-22 17:43:00,2.0037,2.0041,2.0033,2.004,104400000.0
2008-04-22 17:44:00,2.004,2.0042,2.00345,2.0038,90100000.0
2008-04-22 17:45:00,2.0038,2.0046,2.0038,2.0042,80100000.0
2008-04-22 17:46:00,2.0042,2.0046,2.00395,2.0046,107200000.0
2008-04-22 17:47:00,2.0046,2.0048,2.0043,2.0046,93000000.0
2008-04-22 17:48:00,2.0046,2.0046,2.00325,2.00325,101300000.0
2008-04-22 17:49:00,2.00325,2.00375,2.0022,2.00225,107300000.0
2008-04-22 17:50:00,2.0022,2.00315,2.0021,2.0028,104800000.0
2008-04-22 17:51:00,2.00275,2.00355,2.0025,2.00355,149700000.0
2008-04-22 17:52:00,2.00355,2.004,2.0023,2.0024,150200000.0
2008-04-22 17:53:00,2.0024,2.0025,2.0018,2.0021,211400000.0
2008-04-22 17:54:00,2.00205,2.0023,2.0015,2.0016,161400000.0
2008-04-22 17:55:00,2.0016,2.00205,2.0015,2.0019,108000000.0
2008-04-22 17:56:00,2.00175,2.0019,2.0005,2.001,98500000.0
2008-04-22 17:57:00,2.001,2.00125,1.99905,1.9991,106200000.0
2008-04-22 17:58:00,1.9991,2.0008,1.999,1.9998,105900000.0
2008-04-22 17:59:00,1.9998,2.0006,1.99965,1.99975,81500000.0
2008-04-22 18:00:00,1.99975,1.99975,1.9986,1.9991,90200000.0
2008-04-22 18:01:00,1.9991,2.0004,1.9991,2.0001,79000000.0
2008-04-22 18:02:00,2.0001,2.0007,1.99995,2.0006,68200000.0
2008-04-22 18:03:00,2.0006,2.00095,2.0004,2.0007,87600000.0
2008-04-22 18:04:00,2.0007,2.0009,2.0001,2.0001,172600000.0
2008-04-22 18:05:00,2.0001,2.0002,1.9997,1.9997,114600000.0
2008-04-22 18:06:00,1.99975,2.00005,1.9988,2.00005,227200000.0
2008-04-22 18:07:00,2.00005,2.0003,1.99945,1.9998,129000000.0
2008-04-22 18:08:00,1.9998,2.0003,1.99965,2.0,125100000.0
2008-04-22 18:09:00,2.0,2.0004,1.99985,2.0001,135700000.0
2008-04-22 18:10:00,2.0001,2.0001,1.9997,1.9998,139300000.0
2008-04-22 18:11:00,1.9998,2.0002,1.99955,2.0002,101400000.0
2008-04-22 18:12:00,2.0002,2.0004,2.0001,2.0003,112400000.0
2008-04-22 18:13:00,2.0003,2.0016,2.0003,2.0016,61800000.0
2008-04-22 18:14:00,2.0016,2.002,2.001,2.002,85700000.0
2008-04-22 18:15:00,2.002,2.0029,2.00165,2.0018,99500000.0
2008-04-22 18:16:00,2.0018,2.0029,2.0018,2.0026,70500000.0
2008-04-22 18:17:00,2.0026,2.0028,2.00225,2.0024,284200000.0
2008-04-22 18:18:00,2.0024,2.0024,2.00205,2.0022,91800000.0
2008-04-22 18:19:00,2.0022,2.0028,2.00205,2.0024,37400000.0
2008-04-22 18:20:00,2.0024,2.0027,2.0024,2.0026,23600000.0
2008-04-22 18:21:00,2.0026,2.0026,2.0022,2.0023,79700000.0
2008-04-22 18:22:00,2.0023,2.0023,2.0012,2.0014,94600000.0
2008-04-22 18:23:00,2.0014,2.0021,2.0013,2.0019,62800000.0
2008-04-22 18:24:00,2.0019,2.002,2.00175,2.002,64400000.0
2008-04-22 18:25:00,2.002,2.00205,2.0017,2.002,78400000.0
2008-04-22 18:26:00,2.00205,2.00205,2.001,2.0013,71200000.0
2008-04-22 18:27:00,2.0013,2.0016,2.0013,2.0016,40600000.0
2008-04-22 18:28:00,2.0016,2.0019,2.0012,2.0013,86000000.0
2008-04-22 18:29:00,2.0013,2.0013,2.0007,2.00075,75400000.0
2008-04-22 18:30:00,2.00075,2.0008,2.0005,2.0005,58100000.0
2008-04-22 18:31:00,2.0005,2.001,2.0,2.00045,96500000.0
2008-04-22 18:32:00,2.00045,2.0011,2.00035,2.0005,79200000.0
2008-04-22 18:33:00,2.0005,2.0008,1.99935,1.9995,66800000.0
2008-04-22 18:34:00,1.9995,2.0006,1.9995,2.0005,51600000.0
2008-04-22 18:35:00,2.0006,2.0007,2.0003,2.00045,36800000.0
2008-04-22 18:36:00,2.00045,2.0007,2.00025,2.0005,49200000.0
2008-04-22 18:37:00,2.0005,2.0006,1.99985,1.9999,39700000.0
2008-04-22 18:38:00,1.9999,1.9999,1.9996,1.99965,46600000.0
2008-04-22 18:39:00,1.99965,1.9998,1.9981,1.9986,73900000.0
2008-04-22 18:40:00,1.9986,1.9988,1.9984,1.9985,55600000.0
2008-04-22 18:41:00,1.9985,2.0002,1.9985,2.0002,71800000.0
2008-04-22 18:42:00,2.0002,2.0005,1.9998,1.99985,73400000.0
2008-04-22 18:43:00,1.99985,2.0003,1.99965,2.0,61800000.0
2008-04-22 18:44:00,2.0,2.0002,1.9998,2.0,54800000.0
2008-04-22 18:45:00,2.0,2.0001,1.999,1.999,69600000.0
2008-04-22 18:46:00,1.999,1.9995,1.9989,1.99935,68400000.0
2008-04-22 18:47:00,1.99935,1.9995,1.99915,1.99935,69100000.0
2008-04-22 18:48:00,1.99935,1.9998,1.9992,1.99975,51800000.0
2008-04-22 18:49:00,1.99975,2.00055,1.99955,2.0004,39200000.0
2008-04-22 18:50:00,2.0004,2.0004,2.0001,2.0001,34800000.0
2008-04-22 18:51:00,2.0001,2.0003,2.0,2.0001,39200000.0
2008-04-22 18:52:00,2.0001,2.00015,2.0001,2.0001,43800000.0
2008-04-22 18:53:00,2.0001,2.0006,2.0,2.0004,34000000.0
2008-04-22 18:54:00,2.00015,2.0002,2.0,2.0002,43000000.0
2008-04-22 18:55:00,2.0002,2.0011,2.0002,2.0007,54000000.0
2008-04-22 18:56:00,2.0007,2.0007,1.9994,2.0003,84000000.0
2008-04-22 18:57:00,2.0004,2.0006,2.0001,2.0004,64800000.0
2008-04-22 18:58:00,2.0003,2.00035,1.99995,2.0001,76600000.0
2008-04-22 18:59:00,2.0001,2.0001,2.0,2.0001,47600000.0
2008-04-22 19:00:00,2.0001,2.0002,1.9995,2.0001,58400000.0
2008-04-22 19:01:00,2.0001,2.00035,2.0001,2.00015,52200000.0
2008-04-22 19:02:00,2.00015,2.0009,1.9999,2.0005,58100000.0
2008-04-22 19:03:00,2.0005,2.0006,2.0,2.0001,87500000.0
2008-04-22 19:04:00,2.0002,2.0005,2.00005,2.0005,66200000.0
2008-04-22 19:05:00,2.0005,2.0009,2.0003,2.0008,41500000.0
2008-04-22 19:06:00,2.0008,2.0009,2.00055,2.0009,28600000.0
2008-04-22 19:07:00,2.0009,2.001,2.0009,2.001,11800000.0
2008-04-22 19:08:00,2.001,2.00105,2.0001,2.0003,64600000.0
2008-04-22 19:09:00,2.0003,2.00045,2.0003,2.00035,33400000.0
2008-04-22 19:10:00,2.00035,2.0004,2.0001,2.0001,42700000.0
2008-04-22 19:11:00,2.0001,2.0002,2.00005,2.0001,91000000.0
2008-04-22 19:12:00,2.0001,2.00015,1.9998,1.9998,65500000.0
2008-04-22 19:13:00,1.9998,2.0001,1.9998,2.0001,17800000.0
2008-04-22 19:14:00,2.0001,2.0004,2.0001,2.0004,18000000.0
2008-04-22 19:15:00,2.0004,2.0004,2.0,2.0003,45800000.0
2008-04-22 19:16:00,2.0003,2.0003,1.99995,2.0001,101200000.0
2008-04-22 19:17:00,2.0001,2.0006,2.0001,2.0006,35100000.0
2008-04-22 19:18:00,2.0006,2.0006,2.00045,2.0006,27200000.0
2008-04-22 19:19:00,2.0006,2.0006,2.0002,2.0002,26800000.0
2008-04-22 19:20:00,2.0002,2.0004,2.00015,2.0004,33000000.0
2008-04-22 19:21:00,2.0004,2.0005,2.0,2.00045,88200000.0
2008-04-22 19:22:00,2.00045,2.001,2.00045,2.00055,81000000.0
2008-04-22 19:23:00,2.00055,2.0011,2.0003,2.0011,70000000.0
2008-04-22 19:24:00,2.0011,2.0016,2.0011,2.0016,43800000.0
2008-04-22 19:25:00,2.0016,2.0019,2.0015,2.0017,37200000.0
2008-04-22 19:26:00,2.0017,2.0017,2.0017,2.0017,21000000.0
2008-04-22 19:27:00,2.0017,2.0018,2.00155,2.0018,38400000.0
2008-04-22 19:28:00,2.0018,2.00235,2.0018,2.0023,59600000.0
2008-04-22 19:29:00,2.0023,2.0023,2.0021,2.0022,10600000.0
2008-04-22 19:30:00,2.0022,2.0022,2.00195,2.002,40900000.0
2008-04-22 19:31:00,2.002,2.002,2.00165,2.00185,40700000.0
2008-04-22 19:32:00,2.00185,2.002,2.0016,2.0016,26400000.0
2008-04-22 19:33:00,2.0016,2.0021,2.001,2.0013,70200000.0
2008-04-22 19:34:00,2.0013,2.0015,2.00105,2.00105,25800000.0
2008-04-22 19:35:00,2.00105,2.0011,2.0009,2.0009,43700000.0
2008-04-22 19:36:00,2.0009,2.00185,2.0009,2.00135,72100000.0
2008-04-22 19:37:00,2.00135,2.00185,2.00135,2.0016,142600000.0
2008-04-22 19:38:00,2.0016,2.0017,2.00125,2.00135,90700000.0
2008-04-22 19:39:00,2.00135,2.0017,2.0013,2.00155,18500000.0
2008-04-22 19:40:00,2.00155,2.0016,2.00125,2.0014,33500000.0
2008-04-22 19:41:00,2.0014,2.00145,2.0013,2.0014,24200000.0
2008-04-22 19:42:00,2.0014,2.0016,2.0014,2.0016,20400000.0
2008-04-22 19:43:00,2.0016,2.0016,2.00125,2.00125,71300000.0
2008-04-22 19:44:00,2.00125,2.0013,2.0008,2.0013,86600000.0
2008-04-22 19:45:00,2.00135,2.00175,2.00135,2.0017,55700000.0
2008-04-22 19:46:00,2.0017,2.002,2.0017,2.0019,20300000.0
2008-04-22 19:47:00,2.0019,2.0021,2.0019,2.002,41000000.0
2008-04-22 19:48:00,2.002,2.002,2.00145,2.0015,72000000.0
2008-04-22 19:49:00,2.0014,2.0014,2.0008,2.00095,98500000.0
2008-04-22 19:50:00,2.00095,2.0022,2.00095,2.0018,113600000.0
2008-04-22 19:51:00,2.00175,2.00195,2.0016,2.0016,48700000.0
2008-04-22 19:52:00,2.0016,2.0017,2.0016,2.0017,27300000.0
2008-04-22 19:53:00,2.0017,2.00205,2.0017,2.00205,52000000.0
2008-04-22 19:54:00,2.00205,2.00225,2.00195,2.002,42800000.0
2008-04-22 19:55:00,2.002,2.002,2.002,2.002,14200000.0
2008-04-22 19:56:00,2.002,2.00215,2.002,2.00205,10800000.0
2008-04-22 19:57:00,2.00205,2.00215,2.00195,2.00215,34400000.0
2008-04-22 19:58:00,2.00215,2.00215,2.0019,2.00195,34400000.0
2008-04-22 19:59:00,2.00195,2.00235,2.00195,2.0023,52200000.0
2008-04-22 20:00:00,2.0023,2.0025,2.00185,2.0019,31300000.0
2008-04-22 20:01:00,2.0019,2.0019,2.0015,2.0015,145800000.0
2008-04-22 20:02:00,2.0015,2.0016,2.00125,2.00135,136100000.0
2008-04-22 20:03:00,2.00135,2.00155,2.00135,2.0015,33400000.0
2008-04-22 20:04:00,2.0015,2.0016,2.00145,2.00145,25400000.0
2008-04-22 20:05:00,2.00145,2.00145,2.00075,2.00085,61600000.0
2008-04-22 20:06:00,2.00085,2.00105,2.00065,2.00075,46200000.0
2008-04-22 20:07:00,2.0007,2.00115,2.0007,2.00115,58800000.0
2008-04-22 20:08:00,2.0011,2.0015,2.00105,2.00135,65500000.0
2008-04-22 20:09:00,2.00135,2.00265,2.00135,2.00255,47200000.0
2008-04-22 20:10:00,2.00245,2.00335,2.00245,2.0033,49000000.0
2008-04-22 20:11:00,2.0033,2.0033,2.0027,2.00315,94700000.0
2008-04-22 20:12:00,2.0031,2.0032,2.003,2.00315,40800000.0
2008-04-22 20:13:00,2.00315,2.00315,2.0031,2.00315,19800000.0
2008-04-22 20:14:00,2.00315,2.00375,2.0031,2.0035,46400000.0
2008-04-22 20:15:00,2.0035,2.0035,2.0026,2.00265,36800000.0
2008-04-22 20:16:00,2.00265,2.00315,2.00245,2.00315,49200000.0
2008-04-22 20:17:00,2.00325,2.00325,2.00325,2.00325,21400000.0
2008-04-22 20:18:00,2.00325,2.0033,2.0029,2.0029,38600000.0
2008-04-22 20:19:00,2.0029,2.0029,2.0028,2.0028,23000000.0
2008-04-22 20:20:00,2.0028,2.00285,2.0028,2.0028,11000000.0
2008-04-22 20:21:00,2.0028,2.00355,2.0028,2.00315,71600000.0
2008-04-22 20:22:00,2.00315,2.0034,2.00285,2.00295,78200000.0
2008-04-22 20:23:00,2.00295,2.00405,2.0027,2.00405,61300000.0
2008-04-22 20:24:00,2.00405,2.00445,2.0039,2.0041,107000000.0
2008-04-22 20:25:00,2.0041,2.0041,2.003,2.003,38400000.0
2008-04-22 20:26:00,2.003,2.0032,2.00285,2.00305,48200000.0
2008-04-22 20:27:00,2.00305,2.0031,2.0027,2.0027,54800000.0
2008-04-22 20:28:00,2.00255,2.00325,2.0017,2.00325,106700000.0
2008-04-22 20:29:00,2.0032,2.0034,2.00305,2.0031,45000000.0
2008-04-22 20:30:00,2.0031,2.00325,2.00285,2.0029,179500000.0
2008-04-22 20:31:00,2.0029,2.003,2.0028,2.0029,48800000.0
2008-04-22 20:32:00,2.0029,2.0029,2.0028,2.0028,10200000.0
2008-04-22 20:33:00,2.0028,2.0028,2.0017,2.0017,115400000.0
2008-04-22 20:34:00,2.0017,2.00245,2.0017,2.0024,68300000.0
2008-04-22 20:35:00,2.0024,2.003,2.0022,2.003,45200000.0
2008-04-22 20:36:00,2.003,2.0032,2.0026,2.0028,48000000.0
2008-04-22 20:37:00,2.0028,2.0028,2.002,2.0021,56200000.0
2008-04-22 20:38:00,2.0021,2.0025,2.0019,2.0022,71400000.0
2008-04-22 20:39:00,2.0022,2.0026,2.00115,2.0021,124800000.0
2008-04-22 20:40:00,2.0021,2.0021,2.0015,2.0018,110300000.0
2008-04-22 20:41:00,2.0018,2.0028,2.0018,2.0028,103900000.0
2008-04-22 20:42:00,2.0028,2.0028,2.00225,2.00225,50600000.0
2008-04-22 20:43:00,2.00225,2.00225,2.0019,2.0019,57400000.0
2008-04-22 20:44:00,2.0019,2.0019,2.00105,2.00105,222700000.0
2008-04-22 20:45:00,2.00105,2.00125,2.00105,2.0011,144300000.0
2008-04-22 20:46:00,2.0011,2.0012,2.001,2.0012,26000000.0
2008-04-22 20:47:00,2.0012,2.0018,2.001,2.0011,121200000.0
2008-04-22 20:48:00,2.0011,2.0012,2.0001,2.0008,95100000.0
2008-04-22 20:49:00,2.0008,2.0012,2.0008,2.001,55200000.0
2008-04-22 20:50:00,2.001,2.0012,2.00085,2.0012,31900000.0
2008-04-22 20:51:00,2.0012,2.00125,2.00115,2.00115,51900000.0
2008-04-22 20:52:00,2.00115,2.0015,2.00095,2.00135,76000000.0
2008-04-22 20:53:00,2.00135,2.00135,2.00085,2.001,56700000.0
2008-04-22 20:54:00,2.001,2.0011,2.00075,2.00085,49200000.0
2008-04-22 20:55:00,2.00085,2.0011,2.00075,2.00075,61900000.0
2008-04-22 20:56:00,2.00075,2.0012,2.00065,2.001,55000000.0
2008-04-22 20:57:00,2.001,2.001,2.00055,2.00065,80000000.0
2008-04-22 20:58:00,2.00065,2.00065,2.00025,2.00055,80400000.0
2008-04-22 20:59:00,2.00055,2.00055,2.0,2.0002,63100000.0
2008-04-22 21:00:00,2.0002,2.0008,2.0001,2.0006,37000000.0
2008-04-22 21:01:00,2.0006,2.0008,2.0004,2.0006,97700000.0
2008-04-22 21:02:00,2.0006,2.0007,1.9999,1.9999,71100000.0
2008-04-22 21:03:00,1.9999,1.9999,1.9995,1.9999,112100000.0
2008-04-22 21:04:00,1.9999,2.0005,1.9999,2.0002,58600000.0
2008-04-22 21:05:00,2.0002,2.0003,1.99995,2.0003,55000000.0
2008-04-22 21:06:00,2.0003,2.0006,2.0001,2.0004,59700000.0
2008-04-22 21:07:00,2.0004,2.0004,2.0003,2.0004,23800000.0
2008-04-22 21:08:00,2.0004,2.0007,2.0003,2.00055,46200000.0
2008-04-22 21:09:00,2.00055,2.0009,2.00055,2.0007,107400000.0
2008-04-22 21:10:00,2.0007,2.0007,2.00015,2.00015,78600000.0
2008-04-22 21:11:00,2.00015,2.0004,2.00015,2.0002,25600000.0
2008-04-22 21:12:00,2.0002,2.0005,2.00005,2.0004,35700000.0
2008-04-22 21:13:00,2.0004,2.0004,1.9995,1.9995,69600000.0
2008-04-22 21:14:00,1.9995,2.0001,1.9995,1.9995,34600000.0
2008-04-22 21:15:00,1.9995,1.9996,1.9989,1.9995,74400000.0
2008-04-22 21:16:00,1.9995,1.9995,1.9993,1.9993,18200000.0
2008-04-22 21:17:00,1.9993,1.9995,1.9991,1.99935,37200000.0
2008-04-22 21:18:00,1.99935,1.9997,1.99935,1.9995,26600000.0
2008-04-22 21:19:00,1.9995,1.9996,1.9995,1.9996,21000000.0
2008-04-22 21:20:00,1.9996,1.9998,1.9996,1.9996,22400000.0
2008-04-22 21:21:00,1.9996,1.9997,1.9996,1.9997,1600000.0
2008-04-22 21:22:00,1.9997,2.0001,1.9997,2.0,11200000.0
2008-04-22 21:23:00,2.0,2.00025,2.0,2.0002,13600000.0
2008-04-22 21:24:00,2.0002,2.0002,2.0002,2.0002,1200000.0
2008-04-22 21:25:00,2.0002,2.0002,2.0002,2.0002,800000.0
2008-04-22 21:26:00,2.00025,2.0004,2.00025,2.0004,4800000.0
2008-04-22 21:27:00,2.0004,2.0008,2.0004,2.00045,16500000.0
2008-04-22 21:28:00,2.00045,2.00045,2.00045,2.00045,5200000.0
2008-04-22 21:29:00,2.00045,2.00055,2.00045,2.0005,15700000.0
2008-04-22 21:30:00,2.0005,2.00055,2.0005,2.00055,56400000.0
2008-04-22 21:31:00,2.00055,2.00055,2.0005,2.0005,28800000.0
2008-04-22 21:32:00,2.0005,2.0007,2.0005,2.0005,12200000.0
2008-04-22 21:33:00,2.0005,2.0005,2.00025,2.00035,22200000.0
2008-04-22 21:34:00,2.00035,2.00055,2.00025,2.00035,33800000.0
2008-04-22 21:35:00,2.00035,2.0006,2.0002,2.0004,69900000.0
2008-04-22 21:36:00,2.0004,2.0005,2.0001,2.00025,48300000.0
2008-04-22 21:37:00,2.00025,2.00065,2.0002,2.00035,36400000.0
2008-04-22 21:38:00,2.00035,2.00055,2.0003,2.0004,20900000.0
2008-04-22 21:39:00,2.0004,2.00065,2.0003,2.00055,19300000.0
2008-04-22 21:40:00,2.00065,2.001,2.0005,2.0009,26400000.0
2008-04-22 21:41:00,2.0009,2.00165,2.0009,2.00165,44000000.0
2008-04-22 21:42:00,2.0017,2.0019,2.00135,2.00175,53800000.0
2008-04-22 21:43:00,2.00175,2.0024,2.00175,2.00205,38500000.0
2008-04-22 21:44:00,2.00185,2.0028,2.0018,2.00225,55200000.0
2008-04-22 21:45:00,2.00225,2.0027,2.0022,2.0027,49900000.0
2008-04-22 21:46:00,2.0027,2.00275,2.00225,2.00235,55300000.0
2008-04-22 21:47:00,2.00235,2.00265,2.0021,2.0025,72400000.0
2008-04-22 21:48:00,2.0025,2.00305,2.0025,2.00305,88300000.0
2008-04-22 21:49:00,2.00305,2.00365,2.00285,2.0032,79700000.0
2008-04-22 21:50:00,2.0032,2.0033,2.0032,2.0033,44000000.0
2008-04-22 21:51:00,2.0033,2.0033,2.00305,2.00315,48800000.0
2008-04-22 21:52:00,2.00315,2.0032,2.00275,2.0028,111200000.0
2008-04-22 21:53:00,2.0029,2.0031,2.00265,2.0029,41200000.0
2008-04-22 21:54:00,2.0029,2.00305,2.0026,2.0027,36600000.0
2008-04-22 21:55:00,2.0027,2.0028,2.0023,2.0027,32900000.0
2008-04-22 21:56:00,2.0027,2.00275,2.00265,2.00265,9700000.0
2008-04-22 21:57:00,2.00265,2.00275,2.0023,2.0023,23800000.0
2008-04-22 21:58:00,2.0024,2.0025,2.00185,2.0023,61500000.0
2008-04-22 21:59:00,2.0023,2.0024,2.0023,2.0023,12400000.0
2008-04-22 22:00:00,2.0023,2.0026,2.0023,2.0025,32400000.0
2008-04-22 22:01:00,2.0025,2.00265,2.0022,2.0025,121400000.0
2008-04-22 22:02:00,2.00245,2.0026,2.00245,2.00255,31700000.0
2008-04-22 22:03:00,2.00255,2.0032,2.00255,2.00295,36200000.0
2008-04-22 22:04:00,2.003,2.0035,2.00295,2.0035,14100000.0
2008-04-22 22:05:00,2.0035,2.00355,2.0033,2.00355,19700000.0
2008-04-22 22:06:00,2.00355,2.00415,2.0035,2.00385,37300000.0
2008-04-22 22:07:00,2.00385,2.00385,2.0036,2.0037,20400000.0
2008-04-22 22:08:00,2.0037,2.0037,2.0031,2.00335,31300000.0
2008-04-22 22:09:00,2.00335,2.0037,2.00335,2.00345,70400000.0
2008-04-22 22:10:00,2.00345,2.00345,2.00305,2.0033,48500000.0
2008-04-22 22:11:00,2.0033,2.0033,2.00315,2.00325,23500000.0
2008-04-22 22:12:00,2.00325,2.00365,2.0031,2.0031,41100000.0
2008-04-22 22:13:00,2.0031,2.0031,2.0025,2.00285,31900000.0
2008-04-22 22:14:00,2.00285,2.00395,2.0027,2.00395,60900000.0
2008-04-22 22:15:00,2.00395,2.00405,2.00375,2.00375,14900000.0
2008-04-22 22:16:00,2.0037,2.0037,2.00325,2.00325,20200000.0
2008-04-22 22:17:00,2.00325,2.00345,2.0027,2.00295,63100000.0
2008-04-22 22:18:00,2.00295,2.00315,2.00285,2.00315,37000000.0
2008-04-22 22:19:00,2.00315,2.0033,2.0029,2.00295,24700000.0
2008-04-22 22:20:00,2.00295,2.00295,2.0026,2.0026,24100000.0
2008-04-22 22:21:00,2.0027,2.00285,2.0027,2.0028,17700000.0
2008-04-22 22:22:00,2.0028,2.0028,2.0027,2.00275,9000000.0
2008-04-22 22:23:00,2.00275,2.00295,2.00275,2.0028,18000000.0
2008-04-22 22:24:00,2.0028,2.00305,2.0026,2.00295,14400000.0
2008-04-22 22:25:00,2.00295,2.00295,2.0029,2.00295,37500000.0
2008-04-22 22:26:00,2.00295,2.00315,2.00285,2.00305,53700000.0
2008-04-22 22:27:00,2.00305,2.00305,2.00275,2.00275,48500000.0
2008-04-22 22:28:00,2.00275,2.00285,2.00235,2.00265,226600000.0
2008-04-22 22:29:00,2.00265,2.00295,2.00255,2.00255,174800000.0
2008-04-22 22:30:00,2.00255,2.003,2.00255,2.0028,40900000.0
2008-04-22 22:31:00,2.0028,2.0028,2.00265,2.00265,8600000.0
2008-04-22 22:32:00,2.00265,2.00305,2.00255,2.0029,27700000.0
2008-04-22 22:33:00,2.00285,2.00295,2.00285,2.00295,6600000.0
2008-04-22 22:34:00,2.00295,2.00305,2.00285,2.00285,7400000.0
2008-04-22 22:35:00,2.00285,2.00325,2.00285,2.00325,15500000.0
2008-04-22 22:36:00,2.00325,2.00325,2.00305,2.00305,9100000.0
2008-04-22 22:37:00,2.00305,2.00305,2.0025,2.0026,14800000.0
2008-04-22 22:38:00,2.0026,2.0026,2.0021,2.0022,29500000.0
2008-04-22 22:39:00,2.0022,2.00235,2.0022,2.00235,11400000.0
2008-04-22 22:40:00,2.00235,2.00255,2.0021,2.00225,49200000.0
2008-04-22 22:41:00,2.00225,2.00265,2.00225,2.00265,54900000.0
2008-04-22 22:42:00,2.00265,2.00265,2.00235,2.0024,48700000.0
2008-04-22 22:43:00,2.0024,2.00265,2.00225,2.0024,43000000.0
2008-04-22 22:44:00,2.00225,2.0024,2.0021,2.00215,17600000.0
2008-04-22 22:45:00,2.0021,2.0022,2.002,2.0022,13600000.0
2008-04-22 22:46:00,2.0022,2.00245,2.0021,2.00225,23900000.0
2008-04-22 22:47:00,2.00225,2.0024,2.0021,2.0022,23400000.0
2008-04-22 22:48:00,2.0022,2.0025,2.00195,2.00195,21600000.0
2008-04-22 22:49:00,2.00185,2.00195,2.0015,2.0015,38100000.0
2008-04-22 22:50:00,2.0015,2.00185,2.0012,2.0012,43700000.0
2008-04-22 22:51:00,2.0011,2.0011,2.0008,2.0008,106800000.0
2008-04-22 22:52:00,2.00085,2.0015,2.00085,2.0015,36600000.0
2008-04-22 22:53:00,2.0015,2.0015,2.00095,2.001,15000000.0
2008-04-22 22:54:00,2.001,2.00105,2.00075,2.0008,11600000.0
2008-04-22 22:55:00,2.00075,2.0009,2.00075,2.0009,18600000.0
2008-04-22 22:56:00,2.0009,2.0012,2.00075,2.0012,14000000.0
2008-04-22 22:57:00,2.0012,2.0012,2.001,2.0012,4000000.0
2008-04-22 22:58:00,2.0012,2.0013,2.0011,2.0011,6400000.0
2008-04-22 22:59:00,2.00105,2.0012,2.001,2.001,35200000.0
2008-04-22 23:00:00,2.001,2.001,1.9999,2.0002,154300000.0
2008-04-22 23:01:00,2.0002,2.0006,1.9997,1.9997,172000000.0
2008-04-22 23:02:00,1.9997,2.0001,1.9997,1.9997,68000000.0
2008-04-22 23:03:00,1.9989,2.001,1.9989,1.999,61600000.0
2008-04-22 23:04:00,1.999,2.0011,1.999,1.9994,140300000.0
2008-04-22 23:05:00,1.9994,1.9994,1.9994,1.9994,14000000.0
2008-04-22 23:06:00,1.9994,2.0008,1.99845,1.9986,161400000.0
2008-04-22 23:07:00,2.0,2.0,1.9986,2.0,162800000.0
2008-04-22 23:08:00,1.9986,2.0001,1.9986,1.9998,182000000.0
2008-04-22 23:09:00,2.0,2.0001,1.99865,1.9998,200000000.0
2008-04-22 23:10:00,1.9998,2.0003,1.9998,2.0003,204000000.0
2008-04-22 23:11:00,2.0003,2.0006,2.0002,2.0006,216000000.0
2008-04-22 23:12:00,2.0006,2.0007,2.0004,2.0004,228000000.0
2008-04-22 23:13:00,2.0004,2.0005,2.0,2.0005,246000000.0
2008-04-22 23:14:00,2.0005,2.001,2.0005,2.001,264800000.0
2008-04-22 23:15:00,2.001,2.0011,2.0006,2.0007,155800000.0
2008-04-22 23:16:00,2.0007,2.0015,2.0004,2.001,384000000.0
2008-04-22 23:17:00,2.001,2.0013,2.001,2.0012,178500000.0
2008-04-22 23:18:00,2.0012,2.0012,2.001,2.00105,18800000.0
2008-04-22 23:19:00,2.00105,2.0012,2.00105,2.0012,11600000.0
2008-04-22 23:20:00,2.0012,2.00135,2.0012,2.0012,12000000.0
2008-04-22 23:21:00,2.0012,2.00145,2.0012,2.00145,16400000.0
2008-04-22 23:22:00,2.00145,2.00145,2.00145,2.00145,8400000.0
2008-04-22 23:23:00,2.00145,2.00145,2.00125,2.00145,15200000.0
2008-04-22 23:24:00,2.00145,2.0019,2.0011,2.0014,35000000.0
2008-04-22 23:25:00,2.0014,2.00145,1.9997,2.0008,53200000.0
2008-04-22 23:26:00,2.0008,2.002,1.9997,2.00035,56200000.0
2008-04-22 23:27:00,2.00035,2.0023,2.00035,2.00035,10400000.0
2008-04-22 23:28:00,2.00035,2.0023,2.00035,2.00035,25600000.0
2008-04-22 23:29:00,2.0012,2.0012,2.00035,2.0005,142000000.0
2008-04-22 23:30:00,2.0005,2.0005,2.0001,2.00035,68000000.0
2008-04-22 23:31:00,2.00035,2.001,2.00035,2.00065,22000000.0
2008-04-22 23:32:00,2.00065,2.001,2.0004,2.0007,79200000.0
2008-04-22 23:33:00,2.0007,2.0008,2.00065,2.00065,95200000.0
2008-04-22 23:34:00,2.00065,2.00105,2.00065,2.00105,11800000.0
2008-04-22 23:35:00,2.00105,2.00125,2.0009,2.0009,31200000.0
2008-04-22 23:36:00,2.0009,2.0009,2.0009,2.0009,9600000.0
2008-04-22 23:37:00,2.0009,2.0012,2.0009,2.0011,50800000.0
2008-04-22 23:38:00,2.0011,2.00125,2.0011,2.00125,18400000.0
2008-04-22 23:39:00,2.00125,2.0016,2.0011,2.0013,403900000.0
2008-04-22 23:40:00,2.0013,2.0014,2.0002,2.0011,207600000.0
2008-04-22 23:41:00,2.0011,2.0011,2.00105,2.00105,45900000.0
2008-04-22 23:42:00,2.00105,2.0011,2.00105,2.0011,56400000.0
2008-04-22 23:43:00,2.0011,2.0011,2.00105,2.00105,49600000.0
2008-04-22 23:44:00,2.00105,2.0013,2.00105,2.0011,86800000.0
2008-04-22 23:45:00,2.0011,2.0011,2.00065,2.00065,60000000.0
2008-04-22 23:46:00,2.00065,2.00065,2.0001,2.0001,9200000.0
2008-04-22 23:47:00,2.0001,2.00055,1.99995,2.00055,20000000.0
2008-04-22 23:48:00,2.00055,2.00055,2.0001,2.0002,122800000.0
2008-04-22 23:49:00,2.0001,2.0004,2.0001,2.0004,186000000.0
2008-04-22 23:50:00,2.0003,2.0009,2.0003,2.0009,186800000.0
2008-04-22 23:51:00,2.0009,2.0009,2.0009,2.0009,1800000.0
2008-04-22 23:52:00,2.0009,2.0009,2.0009,2.0009,1400000.0
2008-04-22 23:53:00,2.0009,2.0011,2.0009,2.0011,5800000.0
2008-04-22 23:54:00,2.0011,2.0014,2.0008,2.0008,82000000.0
2008-04-22 23:55:00,2.0008,2.0012,2.00065,2.00065,144200000.0
2008-04-22 23:56:00,2.00065,2.0012,2.00065,2.00065,7200000.0
2008-04-22 23:57:00,2.00065,2.00065,2.00065,2.00065,4000000.0
2008-04-22 23:58:00,2.0006,2.0009,2.0006,2.0009,146000000.0
2008-04-22 23:59:00,2.001,2.0012,2.001,2.0011,27000000.0
2008-04-23 00:00:00,2.0011,2.0017,2.0011,2.0013,161200000.0
2008-04-23 00:01:00,2.0017,2.0017,2.0013,2.0014,85100000.0
2008-04-23 00:02:00,2.0014,2.0016,2.0014,2.0014,31600000.0
2008-04-23 00:03:00,2.0014,2.0016,2.0012,2.0014,191200000.0
2008-04-23 00:04:00,2.0013,2.0013,2.0012,2.0012,202400000.0
2008-04-23 00:05:00,2.0012,2.0016,2.0012,2.0016,78200000.0
2008-04-23 00:06:00,2.0016,2.0017,2.0016,2.0017,19900000.0
2008-04-23 00:07:00,2.0017,2.0017,2.0015,2.0015,56000000.0
2008-04-23 00:08:00,2.0015,2.0016,2.0015,2.0016,59900000.0
2008-04-23 00:09:00,2.0016,2.0016,2.0012,2.0015,406200000.0
2008-04-23 00:10:00,2.0017,2.0017,2.0015,2.0015,149000000.0
2008-04-23 00:11:00,2.0015,2.0017,2.0014,2.0016,73300000.0
2008-04-23 00:12:00,2.0016,2.0016,2.0009,2.0012,73900000.0
2008-04-23 00:13:00,2.0012,2.0012,2.0012,2.0012,10200000.0
2008-04-23 00:14:00,2.0012,2.0015,2.0012,2.0013,15500000.0
2008-04-23 00:15:00,2.0013,2.0013,2.0011,2.0013,58600000.0
2008-04-23 00:16:00,2.0013,2.0015,2.0012,2.0013,165100000.0
2008-04-23 00:17:00,2.0013,2.0015,2.0013,2.0015,105400000.0
2008-04-23 00:18:00,2.0015,2.0015,2.0013,2.0015,101100000.0
2008-04-23 00:19:00,2.0015,2.0018,2.0015,2.0018,6400000.0
2008-04-23 00:20:00,2.0018,2.0018,2.0018,2.0018,3200000.0
2008-04-23 00:21:00,2.0018,2.0019,2.0018,2.0018,8200000.0
2008-04-23 00:22:00,2.0018,2.0019,2.0014,2.0016,26200000.0
2008-04-23 00:23:00,2.0016,2.0018,2.0016,2.0018,6600000.0
2008-04-23 00:24:00,2.0018,2.0018,2.0013,2.0014,23900000.0
2008-04-23 00:25:00,2.0014,2.0014,2.0011,2.0012,33200000.0
2008-04-23 00:26:00,2.0012,2.0014,2.0012,2.0014,25800000.0
2008-04-23 00:27:00,2.0014,2.0017,2.0014,2.0017,60800000.0
2008-04-23 00:28:00,2.0017,2.0017,2.0017,2.0017,1600000.0
2008-04-23 00:29:00,2.0017,2.0017,2.0017,2.0017,3200000.0
2008-04-23 00:30:00,2.0017,2.0021,2.0017,2.0019,29500000.0
2008-04-23 00:31:00,2.0019,2.0019,2.0019,2.0019,4000000.0
2008-04-23 00:32:00,2.0019,2.0019,2.0019,2.0019,600000.0
2008-04-23 00:33:00,2.0019,2.0019,2.0017,2.0017,2600000.0
2008-04-23 00:34:00,2.0017,2.0017,2.0017,2.0017,2000000.0
2008-04-23 00:35:00,2.0017,2.0019,2.0017,2.0017,8400000.0
2008-04-23 00:36:00,2.0017,2.0017,2.0017,2.0017,2800000.0
2008-04-23 00:37:00,2.0017,2.0017,2.0017,2.0017,3000000.0
2008-04-23 00:38:00,2.0017,2.0017,2.0017,2.0017,2800000.0
2008-04-23 00:39:00,2.0017,2.0017,2.0017,2.0017,3400000.0
2008-04-23 00:40:00,2.0017,2.0019,2.0016,2.0017,7400000.0
2008-04-23 00:41:00,2.0017,2.0017,2.0017,2.0017,3400000.0
2008-04-23 00:42:00,2.0017,2.0019,2.0017,2.0017,11000000.0
2008-04-23 00:43:00,2.0017,2.0017,2.0017,2.0017,1200000.0
2008-04-23 00:44:00,2.0017,2.0017,2.0017,2.0017,10800000.0
2008-04-23 00:45:00,2.0017,2.0017,2.0017,2.0017,4500000.0
2008-04-23 00:46:00,2.0017,2.0017,2.0017,2.0017,3600000.0
2008-04-23 00:47:00,2.0017,2.0017,2.0017,2.0017,4500000.0
2008-04-23 00:48:00,2.0017,2.0017,2.0017,2.0017,12500000.0
2008-04-23 00:49:00,2.0017,2.0019,2.0017,2.0019,15500000.0
2008-04-23 00:50:00,2.0019,2.0019,2.0019,2.0019,200000.0
2008-04-23 00:51:00,2.0019,2.0019,2.0014,2.0015,22000000.0
2008-04-23 00:52:00,2.0015,2.0017,2.0013,2.0017,41600000.0
2008-04-23 00:53:00,2.0017,2.0017,2.0017,2.0017,14700000.0
2008-04-23 00:54:00,2.0017,2.0019,2.0016,2.0017,44300000.0
2008-04-23 00:55:00,2.0017,2.0017,2.0017,2.0017,1800000.0
2008-04-23 00:56:00,2.0017,2.0017,2.0017,2.0017,11700000.0
2008-04-23 00:57:00,2.0017,2.0017,2.0017,2.0017,7800000.0
2008-04-23 00:58:00,2.0017,2.0018,2.0016,2.0018,33600000.0
2008-04-23 00:59:00,2.0018,2.0018,2.0018,2.0018,26500000.0
2008-04-23 01:00:00,2.0018,2.0024,2.0018,2.002,259900000.0
2008-04-23 01:01:00,2.0021,2.003,2.002,2.003,225600000.0
2008-04-23 01:02:00,2.003,2.0031,2.0026,2.0026,77600000.0
2008-04-23 01:03:00,2.0026,2.0026,2.0026,2.0026,61200000.0
2008-04-23 01:04:00,2.0026,2.0026,2.0015,2.0016,130900000.0
2008-04-23 01:05:00,2.0016,2.0016,2.0012,2.0013,41000000.0
2008-04-23 01:06:00,2.0013,2.0015,2.0013,2.0015,5000000.0
2008-04-23 01:07:00,2.0015,2.0017,2.0015,2.0017,3600000.0
2008-04-23 01:08:00,2.0017,2.0017,2.00155,2.0017,7800000.0
2008-04-23 01:09:00,2.0017,2.002,2.0017,2.002,75300000.0
2008-04-23 01:10:00,2.002,2.002,2.0018,2.0018,4200000.0
2008-04-23 01:11:00,2.0018,2.0018,2.0018,2.0018,1400000.0
2008-04-23 01:12:00,2.0018,2.0018,2.0016,2.0016,15100000.0
2008-04-23 01:13:00,2.0016,2.0016,2.0015,2.0015,25000000.0
2008-04-23 01:14:00,2.0015,2.0015,2.0009,2.0009,27400000.0
2008-04-23 01:15:00,2.0009,2.0013,2.0009,2.0013,151200000.0
2008-04-23 01:16:00,2.0013,2.0014,2.0012,2.0014,322700000.0
2008-04-23 01:17:00,2.0014,2.0014,2.0014,2.0014,114100000.0
2008-04-23 01:18:00,2.0014,2.0014,2.0014,2.0014,82800000.0
2008-04-23 01:19:00,2.0014,2.0016,2.0012,2.0014,507400000.0
2008-04-23 01:20:00,2.0014,2.0017,2.0011,2.0013,534000000.0
2008-04-23 01:21:00,2.0013,2.0013,2.001,2.0012,175500000.0
2008-04-23 01:22:00,2.0012,2.0012,2.0012,2.0012,1600000.0
2008-04-23 01:23:00,2.0012,2.0012,2.0012,2.0012,4600000.0
2008-04-23 01:24:00,2.0012,2.0012,2.0008,2.001,59600000.0
2008-04-23 01:25:00,2.001,2.001,2.0008,2.0008,27200000.0
2008-04-23 01:26:00,2.0008,2.0008,2.0008,2.0008,55200000.0
2008-04-23 01:27:00,2.0008,2.0008,2.0008,2.0008,10000000.0
2008-04-23 01:28:00,2.00095,2.00095,2.00095,2.00095,400000.0
2008-04-23 01:29:00,2.00095,2.00095,2.0009,2.00095,5600000.0
2008-04-23 01:30:00,2.00095,2.00115,2.00095,2.00095,20200000.0
2008-04-23 01:31:00,2.00095,2.0011,2.00095,2.00095,14200000.0
2008-04-23 01:32:00,2.00095,2.00125,2.00095,2.00125,7800000.0
2008-04-23 01:33:00,2.00125,2.0013,2.00115,2.0012,14400000.0
2008-04-23 01:34:00,2.0012,2.00135,2.00115,2.00135,15400000.0
2008-04-23 01:35:00,2.00135,2.00135,2.00135,2.00135,12000000.0
2008-04-23 01:36:00,2.00135,2.00135,2.00115,2.00135,17600000.0
2008-04-23 01:37:00,2.00135,2.00155,2.00135,2.00135,13600000.0
2008-04-23 01:38:00,2.00135,2.00135,2.0013,2.00135,25700000.0
2008-04-23 01:39:00,2.00135,2.00135,2.00135,2.00135,3200000.0
2008-04-23 01:40:00,2.00135,2.00165,2.0013,2.00135,15700000.0
2008-04-23 01:41:00,2.00135,2.00175,2.00135,2.00155,19200000.0
2008-04-23 01:42:00,2.00155,2.00155,2.00155,2.00155,5200000.0
2008-04-23 01:43:00,2.00155,2.0017,2.00155,2.0016,10800000.0
2008-04-23 01:44:00,2.0016,2.0016,2.0016,2.0016,1200000.0
2008-04-23 01:45:00,2.0016,2.0016,2.0015,2.0015,3200000.0
2008-04-23 01:46:00,2.0015,2.00155,2.0015,2.00155,8300000.0
2008-04-23 01:47:00,2.00155,2.0016,2.00155,2.00155,8800000.0
2008-04-23 01:48:00,2.00155,2.00165,2.00155,2.0016,12000000.0
2008-04-23 01:49:00,2.0016,2.00255,2.0015,2.00255,219700000.0
2008-04-23 01:50:00,2.00255,2.00255,2.00235,2.00235,32400000.0
2008-04-23 01:51:00,2.00235,2.00235,2.002,2.00235,64600000.0
2008-04-23 01:52:00,2.00235,2.0025,2.0022,2.0025,28000000.0
2008-04-23 01:53:00,2.0025,2.0026,2.0021,2.0022,36600000.0
2008-04-23 01:54:00,2.0022,2.00245,2.0022,2.0024,37200000.0
2008-04-23 01:55:00,2.0024,2.0024,2.0022,2.0022,207700000.0
2008-04-23 01:56:00,2.0022,2.00255,2.0022,2.00235,43500000.0
2008-04-23 01:57:00,2.00235,2.00295,2.00235,2.00295,34900000.0
2008-04-23 01:58:00,2.0027,2.0033,2.0027,2.00315,198200000.0
2008-04-23 01:59:00,2.00315,2.0033,2.0028,2.00295,84000000.0
2008-04-23 02:00:00,2.00295,2.00305,2.0027,2.003,353800000.0
2008-04-23 02:01:00,2.003,2.0033,2.003,2.00305,391800000.0
2008-04-23 02:02:00,2.00305,2.00305,2.00305,2.00305,69600000.0
2008-04-23 02:03:00,2.00305,2.00325,2.00305,2.00325,58600000.0
2008-04-23 02:04:00,2.00325,2.00325,2.00325,2.00325,12000000.0
2008-04-23 02:05:00,2.00325,2.00325,2.0028,2.003,189000000.0
2008-04-23 02:06:00,2.00305,2.00325,2.00295,2.0031,201400000.0
2008-04-23 02:07:00,2.00315,2.0039,2.00315,2.00325,201500000.0
2008-04-23 02:08:00,2.00325,2.0033,2.0032,2.0032,216200000.0
2008-04-23 02:09:00,2.0032,2.0033,2.0032,2.0032,166900000.0
2008-04-23 02:10:00,2.0032,2.0032,2.0032,2.0032,58100000.0
2008-04-23 02:11:00,2.0032,2.00325,2.0028,2.0028,115200000.0
2008-04-23 02:12:00,2.0028,2.00285,2.0028,2.00285,74800000.0
2008-04-23 02:13:00,2.0029,2.00305,2.0024,2.0026,215100000.0
2008-04-23 02:14:00,2.0027,2.00285,2.0026,2.00285,204400000.0
2008-04-23 02:15:00,2.00285,2.00345,2.0026,2.0027,204600000.0
2008-04-23 02:16:00,2.0027,2.0027,2.0025,2.0025,109300000.0
2008-04-23 02:17:00,2.0025,2.0026,2.00235,2.0024,318500000.0
2008-04-23 02:18:00,2.0025,2.0026,2.0023,2.0025,372000000.0
2008-04-23 02:19:00,2.0025,2.00265,2.0022,2.0025,185100000.0
2008-04-23 02:20:00,2.0025,2.0025,2.0023,2.0025,168200000.0
2008-04-23 02:21:00,2.0025,2.0026,2.0025,2.0026,96400000.0
2008-04-23 02:22:00,2.0026,2.00275,2.0024,2.0026,173400000.0
2008-04-23 02:23:00,2.0026,2.003,2.0023,2.0029,528500000.0
2008-04-23 02:24:00,2.003,2.00335,2.0029,2.0033,304800000.0
2008-04-23 02:25:00,2.0033,2.0039,2.0033,2.0034,366600000.0
2008-04-23 02:26:00,2.0034,2.0036,2.0031,2.0031,364900000.0
2008-04-23 02:27:00,2.0031,2.0031,2.0024,2.0029,598600000.0
2008-04-23 02:28:00,2.0029,2.00325,2.0029,2.0029,312100000.0
2008-04-23 02:29:00,2.0029,2.00305,2.0028,2.0029,211400000.0
2008-04-23 02:30:00,2.003,2.0031,2.0029,2.003,120000000.0
2008-04-23 02:31:00,2.003,2.0031,2.0029,2.0031,357300000.0
2008-04-23 02:32:00,2.0031,2.0031,2.0029,2.0029,423500000.0
2008-04-23 02:33:00,2.0029,2.00305,2.0027,2.003,151900000.0
2008-04-23 02:34:00,2.003,2.00305,2.0027,2.00285,157600000.0
2008-04-23 02:35:00,2.00285,2.00285,2.0025,2.00265,147400000.0
2008-04-23 02:36:00,2.00265,2.00275,2.0023,2.00275,275900000.0
2008-04-23 02:37:00,2.00275,2.0028,2.00275,2.0028,95000000.0
2008-04-23 02:38:00,2.0028,2.0031,2.0028,2.003,30200000.0
2008-04-23 02:39:00,2.003,2.0033,2.00295,2.003,65000000.0
2008-04-23 02:40:00,2.003,2.00305,2.00295,2.00295,88400000.0
2008-04-23 02:41:00,2.00295,2.003,2.0028,2.003,38100000.0
2008-04-23 02:42:00,2.003,2.003,2.00285,2.003,16400000.0
2008-04-23 02:43:00,2.003,2.003,2.00295,2.003,21400000.0
2008-04-23 02:44:00,2.003,2.0031,2.003,2.0031,7000000.0
2008-04-23 02:45:00,2.0031,2.0031,2.0031,2.0031,3200000.0
2008-04-23 02:46:00,2.0031,2.0031,2.0024,2.0024,272800000.0
2008-04-23 02:47:00,2.0024,2.0029,2.0023,2.0027,526900000.0
2008-04-23 02:48:00,2.00275,2.0036,2.00275,2.0035,152600000.0
2008-04-23 02:49:00,2.0035,2.0039,2.0035,2.0035,81200000.0
2008-04-23 02:50:00,2.0035,2.0039,2.0035,2.0039,97700000.0
2008-04-23 02:51:00,2.0039,2.00405,2.00355,2.00385,91700000.0
2008-04-23 02:52:00,2.0039,2.00445,2.0037,2.004,302300000.0
2008-04-23 02:53:00,2.004,2.00435,2.0039,2.00405,262500000.0
2008-04-23 02:54:00,2.00405,2.00425,2.0037,2.0037,192000000.0
2008-04-23 02:55:00,2.0037,2.00395,2.0034,2.00345,488600000.0
2008-04-23 02:56:00,2.00345,2.00385,2.0033,2.00335,383300000.0
2008-04-23 02:57:00,2.00335,2.00335,2.00295,2.00325,68400000.0
2008-04-23 02:58:00,2.00325,2.00325,2.00325,2.00325,12000000.0
2008-04-23 02:59:00,2.00325,2.00325,2.0028,2.00325,120800000.0
2008-04-23 03:00:00,2.00325,2.00325,2.00295,2.00315,137600000.0
2008-04-23 03:01:00,2.00315,2.00315,2.00295,2.003,58800000.0
2008-04-23 03:02:00,2.003,2.00315,2.003,2.00315,46800000.0
2008-04-23 03:03:00,2.00315,2.00315,2.00285,2.00285,128000000.0
2008-04-23 03:04:00,2.00285,2.00295,2.00255,2.00275,116000000.0
2008-04-23 03:05:00,2.00275,2.00305,2.0022,2.00305,337100000.0
2008-04-23 03:06:00,2.00305,2.00335,2.0029,2.00305,94400000.0
2008-04-23 03:07:00,2.00305,2.00345,2.003,2.00345,217200000.0
2008-04-23 03:08:00,2.00345,2.0038,2.0033,2.00335,71400000.0
2008-04-23 03:09:00,2.00335,2.00375,2.0033,2.00375,76200000.0
2008-04-23 03:10:00,2.00375,2.0039,2.00375,2.0039,8800000.0
2008-04-23 03:11:00,2.0039,2.004,2.0037,2.0037,33400000.0
2008-04-23 03:12:00,2.0037,2.0038,2.0035,2.0036,398100000.0
2008-04-23 03:13:00,2.0038,2.0041,2.0036,2.0041,432900000.0
2008-04-23 03:14:00,2.004,2.0041,2.004,2.004,149700000.0
2008-04-23 03:15:00,2.004,2.00415,2.0036,2.004,318500000.0
2008-04-23 03:16:00,2.0041,2.0041,2.0037,2.0037,136100000.0
2008-04-23 03:17:00,2.0037,2.0042,2.0034,2.0036,440500000.0
2008-04-23 03:18:00,2.0036,2.00415,2.0031,2.0032,240800000.0
2008-04-23 03:19:00,2.0032,2.00375,2.003,2.00375,219100000.0
2008-04-23 03:20:00,2.00375,2.00385,2.00305,2.00325,413900000.0
2008-04-23 03:21:00,2.00325,2.00365,2.0031,2.0031,174400000.0
2008-04-23 03:22:00,2.00355,2.00355,2.0031,2.0032,128500000.0
2008-04-23 03:23:00,2.0032,2.00345,2.00315,2.00345,52600000.0
2008-04-23 03:24:00,2.00345,2.0037,2.00325,2.0037,48200000.0
2008-04-23 03:25:00,2.0037,2.00415,2.0036,2.00365,74200000.0
2008-04-23 03:26:00,2.00365,2.0038,2.00355,2.0037,159400000.0
2008-04-23 03:27:00,2.0037,2.0037,2.0037,2.0037,42000000.0
2008-04-23 03:28:00,2.0038,2.0039,2.0036,2.0039,214400000.0
2008-04-23 03:29:00,2.0039,2.0039,2.0038,2.0038,62000000.0
2008-04-23 03:30:00,2.0037,2.0038,2.0033,2.0034,74200000.0
2008-04-23 03:31:00,2.0034,2.0036,2.0033,2.0036,88600000.0
2008-04-23 03:32:00,2.0035,2.0037,2.0035,2.0035,176300000.0
2008-04-23 03:33:00,2.0034,2.0039,2.0034,2.0036,212700000.0
2008-04-23 03:34:00,2.0036,2.0038,2.0035,2.0036,191600000.0
2008-04-23 03:35:00,2.0036,2.00385,2.0036,2.00385,204300000.0
2008-04-23 03:36:00,2.00385,2.00395,2.00385,2.00395,57600000.0
2008-04-23 03:37:00,2.00395,2.00395,2.0038,2.00385,19600000.0
2008-04-23 03:38:00,2.00385,2.00385,2.00345,2.0035,275800000.0
2008-04-23 03:39:00,2.0035,2.0037,2.0034,2.0036,164700000.0
2008-04-23 03:40:00,2.0036,2.0036,2.00345,2.00345,112400000.0
2008-04-23 03:41:00,2.00345,2.0036,2.0032,2.0032,251400000.0
2008-04-23 03:42:00,2.0032,2.0035,2.0032,2.0032,99600000.0
2008-04-23 03:43:00,2.0033,2.0034,2.0031,2.0033,274700000.0
2008-04-23 03:44:00,2.0033,2.0033,2.0031,2.00325,114300000.0
2008-04-23 03:45:00,2.00325,2.00325,2.003,2.0032,258700000.0
2008-04-23 03:46:00,2.0032,2.0034,2.0032,2.0034,142200000.0
2008-04-23 03:47:00,2.0034,2.0035,2.00335,2.0034,78400000.0
2008-04-23 03:48:00,2.00335,2.0035,2.0033,2.0033,129500000.0
2008-04-23 03:49:00,2.0033,2.0033,2.0031,2.00315,169200000.0
2008-04-23 03:50:00,2.00315,2.00325,2.0029,2.00325,97400000.0
2008-04-23 03:51:00,2.00325,2.00325,2.00325,2.00325,28800000.0
2008-04-23 03:52:00,2.00325,2.00325,2.00325,2.00325,16800000.0
2008-04-23 03:53:00,2.00325,2.0033,2.0032,2.00325,96700000.0
2008-04-23 03:54:00,2.00325,2.00345,2.00325,2.00325,74600000.0
2008-04-23 03:55:00,2.00325,2.00325,2.0031,2.0031,24400000.0
2008-04-23 03:56:00,2.0031,2.00325,2.0028,2.003,213500000.0
2008-04-23 03:57:00,2.003,2.0031,2.0028,2.0031,124200000.0
2008-04-23 03:58:00,2.0032,2.0033,2.0032,2.0033,234800000.0
2008-04-23 03:59:00,2.0032,2.00345,2.0032,2.00345,66400000.0
2008-04-23 04:00:00,2.00345,2.00365,2.00345,2.00365,60000000.0
2008-04-23 04:01:00,2.00365,2.00365,2.0032,2.0032,60400000.0
2008-04-23 04:02:00,2.00315,2.0039,2.0031,2.0039,140800000.0
2008-04-23 04:03:00,2.0039,2.0039,2.00345,2.0035,103700000.0
2008-04-23 04:04:00,2.0035,2.0035,2.0034,2.0035,71100000.0
2008-04-23 04:05:00,2.00355,2.00355,2.0033,2.0033,51900000.0
2008-04-23 04:06:00,2.0033,2.00365,2.0033,2.00345,71900000.0
2008-04-23 04:07:00,2.00345,2.00365,2.00345,2.00365,74400000.0
2008-04-23 04:08:00,2.00365,2.00365,2.00345,2.00345,88800000.0
2008-04-23 04:09:00,2.00345,2.00345,2.0033,2.00345,60000000.0
2008-04-23 04:10:00,2.00345,2.0039,2.0034,2.00365,156900000.0
2008-04-23 04:11:00,2.0036,2.0036,2.00345,2.00345,85700000.0
2008-04-23 04:12:00,2.00345,2.0037,2.00345,2.0037,76200000.0
2008-04-23 04:13:00,2.0037,2.00385,2.00365,2.00365,80600000.0
2008-04-23 04:14:00,2.00365,2.00365,2.00335,2.00335,74600000.0
2008-04-23 04:15:00,2.00335,2.00335,2.00335,2.00335,45600000.0
2008-04-23 04:16:00,2.00335,2.00335,2.00315,2.0032,146700000.0
2008-04-23 04:17:00,2.0032,2.0035,2.0032,2.0034,269900000.0
2008-04-23 04:18:00,2.0034,2.0036,2.0024,2.0029,441500000.0
2008-04-23 04:19:00,2.0029,2.00315,2.0029,2.00315,316800000.0
2008-04-23 04:20:00,2.00315,2.00325,2.00275,2.0029,307700000.0
2008-04-23 04:21:00,2.0029,2.00325,2.00285,2.00305,185100000.0
2008-04-23 04:22:00,2.00305,2.0035,2.00305,2.0033,229700000.0
2008-04-23 04:23:00,2.0033,2.0033,2.0032,2.0032,40900000.0
2008-04-23 04:24:00,2.0031,2.0032,2.0031,2.0032,136000000.0
2008-04-23 04:25:00,2.0032,2.00345,2.0032,2.0032,120100000.0
2008-04-23 04:26:00,2.0032,2.0032,2.0028,2.003,174900000.0
2008-04-23 04:27:00,2.003,2.00315,2.003,2.00315,95200000.0
2008-04-23 04:28:00,2.00315,2.00335,2.00315,2.0032,198500000.0
2008-04-23 04:29:00,2.0032,2.00355,2.0025,2.00265,731500000.0
2008-04-23 04:30:00,2.00275,2.0033,2.0025,2.0025,213800000.0
2008-04-23 04:31:00,2.0025,2.00335,2.00245,2.0028,273300000.0
2008-04-23 04:32:00,2.0028,2.00295,2.0025,2.00285,272300000.0
2008-04-23 04:33:00,2.00285,2.00285,2.0028,2.0028,83100000.0
2008-04-23 04:34:00,2.0028,2.0028,2.0028,2.0028,3600000.0
2008-04-23 04:35:00,2.00285,2.003,2.00245,2.0026,89000000.0
2008-04-23 04:36:00,2.0026,2.00275,2.00105,2.0023,438800000.0
2008-04-23 04:37:00,2.0023,2.0023,2.0018,2.0018,45300000.0
2008-04-23 04:38:00,2.0018,2.00215,2.0018,2.00195,123900000.0
2008-04-23 04:39:00,2.00195,2.00225,2.00195,2.00215,117100000.0
2008-04-23 04:40:00,2.00215,2.00215,2.0019,2.0019,31100000.0
2008-04-23 04:41:00,2.0019,2.00195,2.00155,2.0017,189800000.0
2008-04-23 04:42:00,2.0017,2.00175,2.00145,2.00155,76900000.0
2008-04-23 04:43:00,2.00155,2.00165,2.0015,2.00155,22300000.0
2008-04-23 04:44:00,2.0017,2.0019,2.0017,2.0018,14400000.0
2008-04-23 04:45:00,2.0018,2.00195,2.0017,2.00195,10000000.0
2008-04-23 04:46:00,2.0019,2.00205,2.0018,2.00205,39900000.0
2008-04-23 04:47:00,2.00205,2.00245,2.0018,2.00195,127700000.0
2008-04-23 04:48:00,2.00195,2.00245,2.00185,2.00225,64700000.0
2008-04-23 04:49:00,2.00225,2.00255,2.00195,2.00215,55000000.0
2008-04-23 04:50:00,2.00215,2.00275,2.00215,2.0026,120800000.0
2008-04-23 04:51:00,2.0026,2.0026,2.00205,2.00225,74200000.0
2008-04-23 04:52:00,2.00225,2.00255,2.002,2.002,43800000.0
2008-04-23 04:53:00,2.002,2.00215,2.0017,2.00205,98500000.0
2008-04-23 04:54:00,2.00205,2.00225,2.0016,2.0022,42600000.0
2008-04-23 04:55:00,2.0022,2.0023,2.0022,2.0023,4000000.0
2008-04-23 04:56:00,2.0023,2.0024,2.0019,2.0021,22200000.0
2008-04-23 04:57:00,2.0021,2.0021,2.0019,2.0019,11000000.0
2008-04-23 04:58:00,2.0019,2.0026,2.0019,2.00255,25200000.0
2008-04-23 04:59:00,2.00255,2.0027,2.0021,2.0022,51600000.0
2008-04-23 05:00:00,2.0022,2.0022,2.002,2.002,33700000.0
2008-04-23 05:01:00,2.002,2.002,2.0017,2.0018,29000000.0
2008-04-23 05:02:00,2.0018,2.00215,2.0016,2.00175,162100000.0
2008-04-23 05:03:00,2.00175,2.0018,2.0016,2.00175,91200000.0
2008-04-23 05:04:00,2.00175,2.00185,2.00155,2.00165,89700000.0
2008-04-23 05:05:00,2.00165,2.0019,2.0014,2.00165,32900000.0
2008-04-23 05:06:00,2.0016,2.00175,2.0016,2.00175,5200000.0
2008-04-23 05:07:00,2.0017,2.00175,2.00165,2.00165,3600000.0
2008-04-23 05:08:00,2.00165,2.00175,2.0015,2.00175,37300000.0
2008-04-23 05:09:00,2.00175,2.00175,2.00145,2.0015,159300000.0
2008-04-23 05:10:00,2.0016,2.0017,2.0015,2.0015,232900000.0
2008-04-23 05:11:00,2.00145,2.0016,2.0013,2.0014,232800000.0
2008-04-23 05:12:00,2.0015,2.0015,2.00145,2.00145,27200000.0
2008-04-23 05:13:00,2.00145,2.00165,2.00145,2.00155,16900000.0
2008-04-23 05:14:00,2.00155,2.00155,2.0009,2.00095,142900000.0
2008-04-23 05:15:00,2.001,2.00105,2.00095,2.00105,32000000.0
2008-04-23 05:16:00,2.00105,2.0011,2.001,2.001,69700000.0
2008-04-23 05:17:00,2.001,2.0011,2.00095,2.0011,57400000.0
2008-04-23 05:18:00,2.0011,2.0011,2.0008,2.0008,141800000.0
2008-04-23 05:19:00,2.0007,2.0007,1.99975,2.0001,178900000.0
2008-04-23 05:20:00,2.0001,2.0001,1.99985,1.99985,105000000.0
2008-04-23 05:21:00,1.99985,2.0001,1.99985,2.0001,105800000.0
2008-04-23 05:22:00,2.0001,2.0003,2.0001,2.0003,12400000.0
2008-04-23 05:23:00,2.0003,2.0003,2.0001,2.0001,5600000.0
2008-04-23 05:24:00,2.0001,2.00035,1.99995,2.0002,23600000.0
2008-04-23 05:25:00,2.0002,2.00025,1.99995,1.99995,28700000.0
2008-04-23 05:26:00,1.99995,2.0,1.99995,2.0,5600000.0
2008-04-23 05:27:00,2.0,2.0001,1.99995,1.99995,44000000.0
2008-04-23 05:28:00,1.99995,2.00005,1.99985,1.99985,194800000.0
2008-04-23 05:29:00,1.99985,1.99995,1.9989,1.9993,152700000.0
2008-04-23 05:30:00,1.9993,2.0,1.99925,2.0,25200000.0
2008-04-23 05:31:00,2.0001,2.0001,1.9996,1.99985,28300000.0
2008-04-23 05:32:00,1.99985,1.99985,1.99955,1.9998,20400000.0
2008-04-23 05:33:00,1.9998,1.9998,1.9998,1.9998,3600000.0
2008-04-23 05:34:00,1.9998,1.9999,1.9998,1.99985,6800000.0
2008-04-23 05:35:00,1.99985,1.99995,1.9998,1.99985,35600000.0
2008-04-23 05:36:00,1.99985,1.99995,1.9995,1.9998,43400000.0
2008-04-23 05:37:00,1.9998,1.9998,1.99935,1.99935,24000000.0
2008-04-23 05:38:00,1.99935,1.99945,1.9993,1.99945,34300000.0
2008-04-23 05:39:00,1.99945,1.99945,1.9993,1.99945,32000000.0
2008-04-23 05:40:00,1.99945,1.99945,1.99935,1.99945,36200000.0
2008-04-23 05:41:00,1.99945,1.99945,1.99935,1.99945,12700000.0
2008-04-23 05:42:00,1.99945,1.9998,1.99935,1.9997,49400000.0
2008-04-23 05:43:00,1.9997,1.9999,1.99965,1.9997,63100000.0
2008-04-23 05:44:00,1.9997,1.9997,1.9997,1.9997,4000000.0
2008-04-23 05:45:00,1.9997,1.9997,1.9997,1.9997,2400000.0
2008-04-23 05:46:00,1.9997,2.0003,1.9997,2.0003,31200000.0
2008-04-23 05:47:00,2.0003,2.0003,2.0,2.0001,20000000.0
2008-04-23 05:48:00,2.0001,2.0001,2.0,2.0,8400000.0
2008-04-23 05:49:00,2.0,2.00005,2.0,2.00005,6400000.0
2008-04-23 05:50:00,2.00005,2.00005,2.00005,2.00005,5200000.0
2008-04-23 05:51:00,2.00005,2.00005,1.9996,1.99965,13600000.0
2008-04-23 05:52:00,1.9996,1.99975,1.9995,1.9995,57700000.0
2008-04-23 05:53:00,1.9995,1.99985,1.9995,1.9998,73700000.0
2008-04-23 05:54:00,1.99975,1.99975,1.9993,1.99935,17800000.0
2008-04-23 05:55:00,1.9994,1.99965,1.9994,1.99965,30400000.0
2008-04-23 05:56:00,1.99975,1.99975,1.99965,1.9997,6800000.0
2008-04-23 05:57:00,1.9997,1.9998,1.9997,1.9998,13200000.0
2008-04-23 05:58:00,1.9998,1.99985,1.9996,1.9997,100500000.0
2008-04-23 05:59:00,1.9997,1.9997,1.99955,1.99955,19200000.0
2008-04-23 06:00:00,1.99965,1.99965,1.99935,1.99935,102100000.0
2008-04-23 06:01:00,1.99935,1.99935,1.9992,1.9992,14000000.0
2008-04-23 06:02:00,1.9992,1.99995,1.9992,1.99995,90800000.0
2008-04-23 06:03:00,1.99995,1.99995,1.99965,1.99995,115000000.0
2008-04-23 06:04:00,1.99995,1.99995,1.99935,1.99945,209100000.0
2008-04-23 06:05:00,1.99945,1.99995,1.99945,1.99975,315200000.0
2008-04-23 06:06:00,1.99975,2.00035,1.99975,2.00015,123500000.0
2008-04-23 06:07:00,2.00015,2.00015,1.99995,1.99995,35200000.0
2008-04-23 06:08:00,1.99995,1.99995,1.99935,1.99975,138800000.0
2008-04-23 06:09:00,1.99975,1.9998,1.99905,1.9993,80300000.0
2008-04-23 06:10:00,1.9993,1.99935,1.99905,1.99925,84800000.0
2008-04-23 06:11:00,1.99925,1.99965,1.9991,1.99935,93800000.0
2008-04-23 06:12:00,1.9994,1.99965,1.99915,1.99915,59200000.0
2008-04-23 06:13:00,1.99915,1.99925,1.9991,1.99925,51500000.0
2008-04-23 06:14:00,1.9992,1.9994,1.99915,1.99925,45700000.0
2008-04-23 06:15:00,1.99925,1.99945,1.99905,1.99945,89900000.0
2008-04-23 06:16:00,1.99935,1.9994,1.99895,1.99905,236700000.0
2008-04-23 06:17:00,1.99905,1.9991,1.99895,1.99905,119300000.0
2008-04-23 06:18:00,1.99905,1.9995,1.99905,1.99935,109900000.0
2008-04-23 06:19:00,1.99935,1.9995,1.99905,1.99905,133500000.0
2008-04-23 06:20:00,1.99905,1.9994,1.99885,1.9993,202600000.0
2008-04-23 06:21:00,1.9993,1.99945,1.9991,1.9994,108100000.0
2008-04-23 06:22:00,1.9994,1.99945,1.99895,1.9991,200600000.0
2008-04-23 06:23:00,1.9991,1.99925,1.99905,1.99905,74100000.0
2008-04-23 06:24:00,1.99905,1.99925,1.99905,1.99925,60000000.0
2008-04-23 06:25:00,1.99925,1.99945,1.99925,1.99935,158400000.0
2008-04-23 06:26:00,1.99935,1.99935,1.99905,1.99905,121500000.0
2008-04-23 06:27:00,1.99905,1.99925,1.99885,1.999,26500000.0
2008-04-23 06:28:00,1.999,1.99925,1.999,1.9991,73700000.0
2008-04-23 06:29:00,1.9991,1.99925,1.999,1.999,16400000.0
2008-04-23 06:30:00,1.999,1.999,1.99895,1.999,17400000.0
2008-04-23 06:31:00,1.999,1.999,1.9988,1.9989,26100000.0
2008-04-23 06:32:00,1.9989,1.99895,1.9988,1.99895,17000000.0
2008-04-23 06:33:00,1.99895,1.99935,1.99885,1.99925,86400000.0
2008-04-23 06:34:00,1.99925,1.99925,1.99885,1.9989,128900000.0
2008-04-23 06:35:00,1.9989,1.9989,1.99855,1.9987,95600000.0
2008-04-23 06:36:00,1.9987,1.99895,1.9987,1.99885,19400000.0
2008-04-23 06:37:00,1.99885,1.99955,1.99885,1.99955,105600000.0
2008-04-23 06:38:00,1.99955,1.99975,1.99955,1.9996,90200000.0
2008-04-23 06:39:00,1.9996,1.99985,1.9995,1.99975,146200000.0
2008-04-23 06:40:00,1.99975,1.99975,1.99905,1.99925,194300000.0
2008-04-23 06:41:00,1.99925,1.99965,1.9991,1.9995,72100000.0
2008-04-23 06:42:00,1.9995,1.9995,1.99915,1.99935,239700000.0
2008-04-23 06:43:00,1.99935,1.99995,1.99935,1.99995,377200000.0
2008-04-23 06:44:00,1.99995,2.00075,1.99995,2.00075,105600000.0
2008-04-23 06:45:00,2.00075,2.00075,2.00075,2.00075,36000000.0
2008-04-23 06:46:00,2.00075,2.00105,2.00075,2.00095,79200000.0
2008-04-23 06:47:00,2.00095,2.00095,2.00075,2.0008,83400000.0
2008-04-23 06:48:00,2.0008,2.00085,2.0005,2.00085,35400000.0
2008-04-23 06:49:00,2.00085,2.00095,2.00035,2.00035,72600000.0
2008-04-23 06:50:00,2.00035,2.00035,2.00015,2.00035,215400000.0
2008-04-23 06:51:00,2.00035,2.00055,2.00035,2.0004,73000000.0
2008-04-23 06:52:00,2.0004,2.0004,2.00025,2.0003,8200000.0
2008-04-23 06:53:00,2.0003,2.00045,2.00015,2.00045,91200000.0
2008-04-23 06:54:00,2.00045,2.0005,1.9999,2.0005,51400000.0
2008-04-23 06:55:00,2.0005,2.0009,2.0003,2.0005,15800000.0
2008-04-23 06:56:00,2.0005,2.0007,2.00045,2.00045,13400000.0
2008-04-23 06:57:00,2.00045,2.0007,2.0004,2.0005,64200000.0
2008-04-23 06:58:00,2.0005,2.00095,2.00045,2.00095,88200000.0
2008-04-23 06:59:00,2.00095,2.00115,2.0008,2.00105,260800000.0
2008-04-23 07:00:00,2.00105,2.00125,2.00085,2.00095,348500000.0
2008-04-23 07:01:00,2.00085,2.0011,2.0006,2.0009,89000000.0
2008-04-23 07:02:00,2.0009,2.00105,2.00065,2.0007,316200000.0
2008-04-23 07:03:00,2.0007,2.00125,2.0007,2.00105,128600000.0
2008-04-23 07:04:00,2.00105,2.00105,2.00095,2.00095,31200000.0
2008-04-23 07:05:00,2.00095,2.00095,2.00095,2.00095,57600000.0
2008-04-23 07:06:00,2.001,2.0011,2.00095,2.0011,31400000.0
2008-04-23 07:07:00,2.0011,2.00115,2.00095,2.0011,85400000.0
2008-04-23 07:08:00,2.0011,2.00115,2.0009,2.0009,79000000.0
2008-04-23 07:09:00,2.0009,2.00125,2.0009,2.00125,60000000.0
2008-04-23 07:10:00,2.00125,2.00135,2.00075,2.0009,119600000.0
2008-04-23 07:11:00,2.0009,2.0011,2.0008,2.0011,5800000.0
2008-04-23 07:12:00,2.0011,2.0013,2.0011,2.0013,2800000.0
2008-04-23 07:13:00,2.00145,2.0021,2.00145,2.0021,40000000.0
2008-04-23 07:14:00,2.0021,2.0021,2.0017,2.00175,74000000.0
2008-04-23 07:15:00,2.00175,2.00175,2.00165,2.00175,156800000.0
2008-04-23 07:16:00,2.00175,2.00235,2.00175,2.00235,228000000.0
2008-04-23 07:17:00,2.00235,2.00245,2.00235,2.00245,60000000.0
2008-04-23 07:18:00,2.00245,2.00265,2.00245,2.00265,134400000.0
2008-04-23 07:19:00,2.00265,2.00305,2.0026,2.00275,308800000.0
2008-04-23 07:20:00,2.00275,2.00295,2.0027,2.00295,67600000.0
2008-04-23 07:21:00,2.00295,2.00305,2.00245,2.00285,299900000.0
2008-04-23 07:22:00,2.00305,2.00385,2.00285,2.00305,284600000.0
2008-04-23 07:23:00,2.00305,2.00355,2.00285,2.00355,394400000.0
2008-04-23 07:24:00,2.00355,2.00355,2.00345,2.00355,402600000.0
2008-04-23 07:25:00,2.00355,2.0043,2.00355,2.00425,224200000.0
2008-04-23 07:26:00,2.00425,2.00435,2.00415,2.00425,205800000.0
2008-04-23 07:27:00,2.00425,2.00425,2.00415,2.00425,288000000.0
2008-04-23 07:28:00,2.00425,2.00445,2.004,2.004,223200000.0
2008-04-23 07:29:00,2.004,2.00415,2.0037,2.0037,192300000.0
2008-04-23 07:30:00,2.0037,2.00385,2.0034,2.00355,84600000.0
2008-04-23 07:31:00,2.00345,2.00355,2.00325,2.0034,79200000.0
2008-04-23 07:32:00,2.0034,2.00365,2.0034,2.00365,41200000.0
2008-04-23 07:33:00,2.00365,2.0037,2.00305,2.00325,163300000.0
2008-04-23 07:34:00,2.00325,2.00325,2.00305,2.00305,259800000.0
2008-04-23 07:35:00,2.00305,2.00305,2.00255,2.0028,126700000.0
2008-04-23 07:36:00,2.00285,2.00285,2.00225,2.0025,92400000.0
2008-04-23 07:37:00,2.0025,2.0027,2.00185,2.0024,161300000.0
2008-04-23 07:38:00,2.0024,2.00285,2.00235,2.0024,177100000.0
2008-04-23 07:39:00,2.0024,2.00295,2.0022,2.00245,195200000.0
2008-04-23 07:40:00,2.00245,2.00305,2.00205,2.00215,541200000.0
2008-04-23 07:41:00,2.0022,2.00235,2.0019,2.00195,71600000.0
2008-04-23 07:42:00,2.00195,2.0023,2.00175,2.00205,72200000.0
2008-04-23 07:43:00,2.00205,2.0024,2.0018,2.0021,99900000.0
2008-04-23 07:44:00,2.0021,2.00255,2.00185,2.00255,95800000.0
2008-04-23 07:45:00,2.00225,2.00265,2.00205,2.00245,117400000.0
2008-04-23 07:46:00,2.00235,2.00315,2.0023,2.003,71200000.0
2008-04-23 07:47:00,2.003,2.003,2.0022,2.00245,56000000.0
2008-04-23 07:48:00,2.00245,2.00275,2.0021,2.0024,78100000.0
2008-04-23 07:49:00,2.0024,2.0025,2.00205,2.00215,170400000.0
2008-04-23 07:50:00,2.00215,2.00245,2.00205,2.0022,176300000.0
2008-04-23 07:51:00,2.0022,2.00235,2.0021,2.0021,105400000.0
2008-04-23 07:52:00,2.0021,2.0028,2.00205,2.0028,54700000.0
2008-04-23 07:53:00,2.0028,2.0029,2.00265,2.00265,12800000.0
2008-04-23 07:54:00,2.00265,2.0028,2.0021,2.0026,37400000.0
2008-04-23 07:55:00,2.00265,2.00305,2.00265,2.00285,33600000.0
2008-04-23 07:56:00,2.00285,2.00305,2.00275,2.00295,98300000.0
2008-04-23 07:57:00,2.00295,2.0039,2.00295,2.00305,271500000.0
2008-04-23 07:58:00,2.00285,2.00395,2.00285,2.00395,229800000.0
2008-04-23 07:59:00,2.00395,2.00415,2.00375,2.00395,292800000.0
2008-04-23 08:00:00,2.00395,2.0042,2.0035,2.0037,120700000.0
2008-04-23 08:01:00,2.0037,2.00385,2.0032,2.0032,135300000.0
2008-04-23 08:02:00,2.0032,2.0034,2.00285,2.00305,102600000.0
2008-04-23 08:03:00,2.00305,2.0033,2.00305,2.00315,154500000.0
2008-04-23 08:04:00,2.00315,2.00365,2.00315,2.00315,264600000.0
2008-04-23 08:05:00,2.00315,2.00335,2.00295,2.00335,372400000.0
2008-04-23 08:06:00,2.00335,2.00365,2.00245,2.00265,435000000.0
2008-04-23 08:07:00,2.00265,2.00285,2.0024,2.00285,344900000.0
2008-04-23 08:08:00,2.00285,2.00285,2.00235,2.0025,212700000.0
2008-04-23 08:09:00,2.0025,2.00285,2.00185,2.00265,552600000.0
2008-04-23 08:10:00,2.00265,2.00305,2.00245,2.00275,542800000.0
2008-04-23 08:11:00,2.00275,2.0033,2.00275,2.0033,370100000.0
2008-04-23 08:12:00,2.0033,2.00415,2.0033,2.0038,218200000.0
2008-04-23 08:13:00,2.0038,2.00385,2.00355,2.00365,100600000.0
2008-04-23 08:14:00,2.00365,2.0037,2.00315,2.00345,180700000.0
2008-04-23 08:15:00,2.0035,2.00395,2.00345,2.0039,110500000.0
2008-04-23 08:16:00,2.0039,2.00395,2.00335,2.0034,184800000.0
2008-04-23 08:17:00,2.0034,2.00365,2.00325,2.00355,201500000.0
2008-04-23 08:18:00,2.00355,2.00365,2.0029,2.0031,127100000.0
2008-04-23 08:19:00,2.0031,2.0031,2.0025,2.00275,151600000.0
2008-04-23 08:20:00,2.00275,2.0031,2.00245,2.00255,184500000.0
2008-04-23 08:21:00,2.00255,2.00265,2.00165,2.00185,162800000.0
2008-04-23 08:22:00,2.00185,2.00185,2.00055,2.00115,247500000.0
2008-04-23 08:23:00,2.00115,2.00155,2.0011,2.00125,113400000.0
2008-04-23 08:24:00,2.00125,2.0015,2.001,2.001,111800000.0
2008-04-23 08:25:00,2.001,2.00115,2.00015,2.00025,135000000.0
2008-04-23 08:26:00,2.00025,2.0003,1.9993,1.9995,162200000.0
2008-04-23 08:27:00,1.9995,2.00005,1.9988,1.99935,209700000.0
2008-04-23 08:28:00,1.9994,1.9994,1.9986,1.9987,191600000.0
2008-04-23 08:29:00,1.9987,1.9987,1.99815,1.9983,83500000.0
2008-04-23 08:30:00,1.9983,1.9985,1.99745,1.9981,138300000.0
2008-04-23 08:31:00,1.99815,1.9994,1.9981,1.9986,117900000.0
2008-04-23 08:32:00,1.9986,1.9988,1.9971,1.99745,94100000.0
2008-04-23 08:33:00,1.9976,1.99835,1.9972,1.99805,104400000.0
2008-04-23 08:34:00,1.99805,1.99825,1.99735,1.99735,133500000.0
2008-04-23 08:35:00,1.99735,1.99735,1.9967,1.99715,101600000.0
2008-04-23 08:36:00,1.99715,1.99765,1.99715,1.99765,90300000.0
2008-04-23 08:37:00,1.99765,1.998,1.99755,1.998,123700000.0
2008-04-23 08:38:00,1.998,1.9984,1.998,1.9983,71900000.0
2008-04-23 08:39:00,1.9983,1.9986,1.99805,1.99845,121300000.0
2008-04-23 08:40:00,1.99855,1.9988,1.9981,1.9988,130700000.0
2008-04-23 08:41:00,1.9988,1.9994,1.9983,1.9987,57000000.0
2008-04-23 08:42:00,1.9987,1.9989,1.9987,1.9987,32200000.0
2008-04-23 08:43:00,1.9987,1.9989,1.99855,1.99875,150300000.0
2008-04-23 08:44:00,1.99875,1.9997,1.99875,1.9994,120300000.0
2008-04-23 08:45:00,1.9995,2.0002,1.99925,2.0001,95700000.0
2008-04-23 08:46:00,2.0002,2.0006,1.9999,2.00055,94000000.0
2008-04-23 08:47:00,2.00055,2.00075,1.99995,2.0001,116400000.0
2008-04-23 08:48:00,2.0001,2.0003,1.99915,1.99915,176200000.0
2008-04-23 08:49:00,1.99895,1.99915,1.9981,1.9988,111100000.0
2008-04-23 08:50:00,1.9988,1.9992,1.99835,1.999,73200000.0
2008-04-23 08:51:00,1.999,1.99915,1.9984,1.9989,61200000.0
2008-04-23 08:52:00,1.9989,1.9999,1.9988,1.9997,79100000.0
2008-04-23 08:53:00,1.9997,2.00055,1.99915,2.0001,103200000.0
2008-04-23 08:54:00,2.0001,2.0003,1.9997,1.9997,54000000.0
2008-04-23 08:55:00,1.9997,1.9999,1.99935,1.9998,60400000.0
2008-04-23 08:56:00,1.9998,1.9998,1.999,1.999,97200000.0
2008-04-23 08:57:00,1.999,1.9996,1.9984,1.9987,89200000.0
2008-04-23 08:58:00,1.9987,1.99955,1.9985,1.99955,100200000.0
2008-04-23 08:59:00,1.9995,2.0001,1.99945,2.0,87700000.0
2008-04-23 09:00:00,2.0,2.0002,1.99945,1.9997,79300000.0
2008-04-23 09:01:00,1.99965,1.9998,1.9993,1.9995,66500000.0
2008-04-23 09:02:00,1.9995,1.9997,1.99895,1.9991,77200000.0
2008-04-23 09:03:00,1.9993,1.9997,1.99895,1.9994,91700000.0
2008-04-23 09:04:00,1.9994,1.9994,1.9982,1.9983,155100000.0
2008-04-23 09:05:00,1.9983,1.9986,1.99805,1.9985,167800000.0
2008-04-23 09:06:00,1.9985,1.9992,1.99835,1.99845,183300000.0
2008-04-23 09:07:00,1.99845,2.0009,1.99845,2.0006,152700000.0
2008-04-23 09:08:00,2.0006,2.0009,1.99985,1.99985,259600000.0
2008-04-23 09:09:00,1.99985,2.0004,1.9991,1.9991,148500000.0
2008-04-23 09:10:00,1.9991,1.99975,1.999,1.9997,158600000.0
2008-04-23 09:11:00,1.9997,1.9998,1.9989,1.9991,148600000.0
2008-04-23 09:12:00,1.9991,1.9997,1.99885,1.9996,120100000.0
2008-04-23 09:13:00,1.9997,1.99995,1.9994,1.9999,106000000.0
2008-04-23 09:14:00,1.9999,2.00015,1.9995,2.00015,120300000.0
2008-04-23 09:15:00,2.00015,2.0002,1.9995,1.99975,203000000.0
2008-04-23 09:16:00,1.99975,2.00035,1.99955,2.0002,160400000.0
2008-04-23 09:17:00,2.00015,2.0006,2.0001,2.0003,97000000.0
2008-04-23 09:18:00,2.0003,2.00105,2.0001,2.00105,215300000.0
2008-04-23 09:19:00,2.00105,2.0012,2.0001,2.00015,128400000.0
2008-04-23 09:20:00,2.00015,2.00055,2.0001,2.0002,75400000.0
2008-04-23 09:21:00,2.0002,2.0002,1.99925,1.99955,106000000.0
2008-04-23 09:22:00,1.9995,1.99985,1.9993,1.9995,132100000.0
2008-04-23 09:23:00,1.9995,2.0007,1.9995,2.0007,85600000.0
2008-04-23 09:24:00,2.0009,2.0009,2.0003,2.00035,72400000.0
2008-04-23 09:25:00,2.00035,2.00095,2.00025,2.0003,132400000.0
2008-04-23 09:26:00,2.00035,2.00055,1.9999,2.0002,116700000.0
2008-04-23 09:27:00,2.00015,2.0004,2.0,2.0001,96600000.0
2008-04-23 09:28:00,2.00005,2.0003,1.99965,2.0002,120600000.0
2008-04-23 09:29:00,2.0002,2.00035,1.99915,1.99925,172000000.0
2008-04-23 09:30:00,1.99945,2.00025,1.99925,1.99965,115300000.0
2008-04-23 09:31:00,1.99965,1.99975,1.99935,1.99935,102600000.0
2008-04-23 09:32:00,1.99935,1.99975,1.99915,1.9996,83700000.0
2008-04-23 09:33:00,1.99965,1.99965,1.99845,1.99845,128400000.0
2008-04-23 09:34:00,1.99855,1.99895,1.99845,1.9988,86200000.0
2008-04-23 09:35:00,1.99885,1.9994,1.99875,1.99895,130100000.0
2008-04-23 09:36:00,1.99895,1.99905,1.99855,1.9988,100200000.0
2008-04-23 09:37:00,1.9988,1.99925,1.9986,1.9989,112300000.0
2008-04-23 09:38:00,1.9989,1.99975,1.99885,1.99945,45200000.0
2008-04-23 09:39:00,1.99945,1.99985,1.99935,1.99975,95200000.0
2008-04-23 09:40:00,1.99975,2.00005,1.99945,1.9998,145300000.0
2008-04-23 09:41:00,1.9998,1.99985,1.99895,1.99915,109200000.0
2008-04-23 09:42:00,1.99915,1.99975,1.99905,1.9994,79700000.0
2008-04-23 09:43:00,1.9994,2.00015,1.99935,1.99975,167300000.0
2008-04-23 09:44:00,1.99965,1.99965,1.99905,1.99955,71600000.0
2008-04-23 09:45:00,1.9997,1.9998,1.99935,1.9996,91400000.0
2008-04-23 09:46:00,1.99965,2.0007,1.99965,2.00035,85100000.0
2008-04-23 09:47:00,2.00045,2.00085,2.00015,2.00055,102600000.0
2008-04-23 09:48:00,2.00055,2.00095,2.0004,2.00095,78100000.0
2008-04-23 09:49:00,2.0009,2.0016,2.00065,2.00145,95600000.0
2008-04-23 09:50:00,2.00145,2.0016,2.0011,2.0011,72200000.0
2008-04-23 09:51:00,2.0011,2.00125,2.00065,2.00075,99900000.0
2008-04-23 09:52:00,2.00075,2.00085,2.0002,2.00055,118000000.0
2008-04-23 09:53:00,2.00055,2.0008,2.00025,2.0003,81400000.0
2008-04-23 09:54:00,2.00025,2.00045,1.99995,2.0001,140400000.0
2008-04-23 09:55:00,2.0001,2.0002,1.9998,2.00005,81700000.0
2008-04-23 09:56:00,2.00005,2.00005,1.9995,1.9995,89200000.0
2008-04-23 09:57:00,1.9995,1.99975,1.99945,1.9996,33800000.0
2008-04-23 09:58:00,1.9996,2.00015,1.9994,2.0,60800000.0
2008-04-23 09:59:00,2.0,2.00065,1.99985,2.00065,83100000.0
2008-04-23 10:00:00,2.00065,2.0007,1.9999,2.00025,102200000.0
2008-04-23 10:01:00,2.00025,2.00035,1.99985,2.00015,92400000.0
2008-04-23 10:02:00,2.00025,2.00035,1.99995,1.99995,81300000.0
2008-04-23 10:03:00,1.99995,2.00045,1.99975,1.99985,99000000.0
2008-04-23 10:04:00,1.99995,1.99995,1.9993,1.9993,113600000.0
2008-04-23 10:05:00,1.9993,1.99955,1.99865,1.99925,116400000.0
2008-04-23 10:06:00,1.99925,1.99935,1.99825,1.99895,98800000.0
2008-04-23 10:07:00,1.99895,1.99905,1.99825,1.99885,117000000.0
2008-04-23 10:08:00,1.99865,1.99905,1.99855,1.9987,91200000.0
2008-04-23 10:09:00,1.9987,1.99885,1.9984,1.9986,70200000.0
2008-04-23 10:10:00,1.9986,1.99865,1.99805,1.99855,125000000.0
2008-04-23 10:11:00,1.99855,1.99915,1.99835,1.99885,79500000.0
2008-04-23 10:12:00,1.99885,1.99935,1.99885,1.9993,72800000.0
2008-04-23 10:13:00,1.99925,1.99995,1.9991,1.99965,86000000.0
2008-04-23 10:14:00,1.99965,2.00135,1.99965,2.00135,95800000.0
2008-04-23 10:15:00,2.00155,2.00155,2.001,2.00105,68600000.0
2008-04-23 10:16:00,2.00105,2.00115,2.0008,2.00105,72400000.0
2008-04-23 10:17:00,2.00105,2.00165,2.0009,2.00155,106300000.0
2008-04-23 10:18:00,2.00155,2.00165,2.00125,2.00135,105000000.0
2008-04-23 10:19:00,2.00135,2.00155,2.00105,2.00105,59900000.0
2008-04-23 10:20:00,2.00105,2.0014,2.00095,2.00135,89000000.0
2008-04-23 10:21:00,2.00135,2.00175,2.00135,2.00165,79800000.0
2008-04-23 10:22:00,2.00165,2.00165,2.00125,2.00135,86900000.0
2008-04-23 10:23:00,2.00135,2.00155,2.0012,2.00125,71800000.0
2008-04-23 10:24:00,2.00125,2.00145,2.00115,2.0013,59800000.0
2008-04-23 10:25:00,2.0013,2.0014,2.00095,2.00105,102000000.0
2008-04-23 10:26:00,2.00105,2.0014,2.00095,2.0014,71400000.0
2008-04-23 10:27:00,2.0014,2.0014,2.0008,2.00085,51800000.0
2008-04-23 10:28:00,2.00085,2.0018,2.0006,2.0018,89800000.0
2008-04-23 10:29:00,2.00175,2.0018,2.00055,2.0015,93900000.0
2008-04-23 10:30:00,2.0015,2.00625,2.0011,2.0053,183000000.0
2008-04-23 10:31:00,2.0053,2.0069,2.00455,2.0069,103200000.0
2008-04-23 10:32:00,2.0069,2.0084,2.00675,2.0084,108400000.0
2008-04-23 10:33:00,2.0084,2.0094,2.00825,2.00825,112500000.0
2008-04-23 10:34:00,2.00825,2.00825,2.00745,2.00775,136900000.0
2008-04-23 10:35:00,2.00775,2.00775,2.00665,2.0069,159000000.0
2008-04-23 10:36:00,2.00695,2.00725,2.006,2.00705,126600000.0
2008-04-23 10:37:00,2.00705,2.00705,2.0054,2.0057,92600000.0
2008-04-23 10:38:00,2.0057,2.0063,2.0057,2.006,64900000.0
2008-04-23 10:39:00,2.006,2.0066,2.00445,2.00475,72100000.0
2008-04-23 10:40:00,2.00465,2.0057,2.00435,2.00545,74600000.0
2008-04-23 10:41:00,2.0055,2.00605,2.0054,2.00605,24100000.0
2008-04-23 10:42:00,2.00605,2.00665,2.006,2.0066,48300000.0
2008-04-23 10:43:00,2.00665,2.0069,2.00595,2.00605,51700000.0
2008-04-23 10:44:00,2.00605,2.00625,2.00585,2.00615,33900000.0
2008-04-23 10:45:00,2.00615,2.00645,2.00585,2.00625,61400000.0
2008-04-23 10:46:00,2.00625,2.0064,2.0051,2.00595,70900000.0
2008-04-23 10:47:00,2.00595,2.00605,2.0055,2.0055,52400000.0
2008-04-23 10:48:00,2.0055,2.0056,2.0054,2.00555,54000000.0
2008-04-23 10:49:00,2.00555,2.00585,2.00555,2.00565,41300000.0
2008-04-23 10:50:00,2.00565,2.00575,2.00555,2.00565,44100000.0
2008-04-23 10:51:00,2.00565,2.00565,2.0053,2.0054,44900000.0
2008-04-23 10:52:00,2.0054,2.0067,2.00535,2.0064,58400000.0
2008-04-23 10:53:00,2.0064,2.0064,2.0048,2.00515,69400000.0
2008-04-23 10:54:00,2.00515,2.0054,2.00485,2.00525,55200000.0
2008-04-23 10:55:00,2.00525,2.00545,2.0043,2.0046,61700000.0
2008-04-23 10:56:00,2.0046,2.0051,2.00455,2.00505,29600000.0
2008-04-23 10:57:00,2.00505,2.0054,2.00505,2.00535,50800000.0
2008-04-23 10:58:00,2.00535,2.00705,2.00535,2.00655,50200000.0
2008-04-23 10:59:00,2.00665,2.00745,2.00665,2.007,48900000.0
2008-04-23 11:00:00,2.007,2.007,2.00645,2.0066,40000000.0
2008-04-23 11:01:00,2.0066,2.0069,2.0066,2.00685,36300000.0
2008-04-23 11:02:00,2.00685,2.00725,2.0067,2.0071,61500000.0
2008-04-23 11:03:00,2.00715,2.00785,2.00715,2.0074,46900000.0
2008-04-23 11:04:00,2.00745,2.00765,2.00715,2.0074,47200000.0
2008-04-23 11:05:00,2.0074,2.00755,2.00665,2.00745,52500000.0
2008-04-23 11:06:00,2.00745,2.00745,2.00695,2.00705,22700000.0
2008-04-23 11:07:00,2.00705,2.0074,2.00675,2.00685,46400000.0
2008-04-23 11:08:00,2.0068,2.00695,2.0063,2.00675,53300000.0
2008-04-23 11:09:00,2.00675,2.00675,2.00645,2.00665,21300000.0
2008-04-23 11:10:00,2.00665,2.007,2.00645,2.00645,44400000.0
2008-04-23 11:11:00,2.00645,2.00675,2.0063,2.00655,42500000.0
2008-04-23 11:12:00,2.00645,2.00675,2.00635,2.0066,31100000.0
2008-04-23 11:13:00,2.00665,2.0069,2.00595,2.00655,57200000.0
2008-04-23 11:14:00,2.00655,2.00695,2.0065,2.0069,22400000.0
2008-04-23 11:15:00,2.0069,2.0069,2.0058,2.0058,48800000.0
2008-04-23 11:16:00,2.0058,2.00615,2.0058,2.00605,24200000.0
2008-04-23 11:17:00,2.00605,2.00605,2.00565,2.0057,28800000.0
2008-04-23 11:18:00,2.0057,2.00595,2.00535,2.0055,38600000.0
2008-04-23 11:19:00,2.0055,2.0058,2.0054,2.0056,55600000.0
2008-04-23 11:20:00,2.0056,2.00585,2.00545,2.00585,36500000.0
2008-04-23 11:21:00,2.00585,2.00655,2.0057,2.0063,68600000.0
2008-04-23 11:22:00,2.0063,2.0065,2.00615,2.0065,34600000.0
2008-04-23 11:23:00,2.0065,2.00655,2.0064,2.00645,36400000.0
2008-04-23 11:24:00,2.0065,2.00655,2.00625,2.00645,63800000.0
2008-04-23 11:25:00,2.00645,2.0066,2.00635,2.0065,42100000.0
2008-04-23 11:26:00,2.00655,2.00705,2.00655,2.00685,50000000.0
2008-04-23 11:27:00,2.00685,2.00705,2.00685,2.00685,35900000.0
2008-04-23 11:28:00,2.00685,2.007,2.0067,2.00685,80600000.0
2008-04-23 11:29:00,2.00685,2.00765,2.00685,2.0075,53700000.0
2008-04-23 11:30:00,2.0075,2.00785,2.00745,2.00775,53800000.0
2008-04-23 11:31:00,2.00775,2.0079,2.00755,2.00785,75100000.0
2008-04-23 11:32:00,2.00785,2.00835,2.0076,2.00825,55300000.0
2008-04-23 11:33:00,2.00825,2.00825,2.00795,2.00825,49700000.0
2008-04-23 11:34:00,2.00825,2.00835,2.0079,2.00815,66100000.0
2008-04-23 11:35:00,2.00815,2.00885,2.0081,2.0087,37000000.0
2008-04-23 11:36:00,2.0087,2.0101,2.0087,2.01,62700000.0
2008-04-23 11:37:00,2.00995,2.0104,2.00895,2.00905,135300000.0
2008-04-23 11:38:00,2.00905,2.00925,2.0085,2.00895,68300000.0
2008-04-23 11:39:00,2.0089,2.0091,2.0088,2.0091,40700000.0
2008-04-23 11:40:00,2.0091,2.00925,2.00885,2.00915,43400000.0
2008-04-23 11:41:00,2.00915,2.00985,2.0086,2.00955,88400000.0
2008-04-23 11:42:00,2.00955,2.00985,2.00945,2.00955,87800000.0
2008-04-23 11:43:00,2.00955,2.00995,2.00945,2.00945,57500000.0
2008-04-23 11:44:00,2.0095,2.00975,2.00945,2.00945,39700000.0
2008-04-23 11:45:00,2.00945,2.0095,2.00905,2.0091,95800000.0
2008-04-23 11:46:00,2.0091,2.00965,2.00905,2.0092,63500000.0
2008-04-23 11:47:00,2.00915,2.01005,2.00915,2.00955,62200000.0
2008-04-23 11:48:00,2.00955,2.01015,2.00955,2.0099,73200000.0
2008-04-23 11:49:00,2.00985,2.01025,2.0097,2.0098,98300000.0
2008-04-23 11:50:00,2.0098,2.01005,2.0095,2.00975,74600000.0
2008-04-23 11:51:00,2.00975,2.00985,2.00955,2.00975,38900000.0
2008-04-23 11:52:00,2.00985,2.00995,2.0094,2.0095,60700000.0
2008-04-23 11:53:00,2.0095,2.00955,2.00835,2.00835,77200000.0
2008-04-23 11:54:00,2.00845,2.0088,2.00825,2.00855,63600000.0
2008-04-23 11:55:00,2.00855,2.00855,2.00815,2.0083,52200000.0
2008-04-23 11:56:00,2.0083,2.00835,2.008,2.0082,246100000.0
2008-04-23 11:57:00,2.0082,2.00905,2.00815,2.00905,195300000.0
2008-04-23 11:58:00,2.00905,2.0092,2.00895,2.00915,284500000.0
2008-04-23 11:59:00,2.00915,2.0092,2.00885,2.0089,73100000.0
2008-04-23 12:00:00,2.0089,2.00905,2.00845,2.0085,88300000.0
2008-04-23 12:01:00,2.0085,2.009,2.00845,2.00865,84400000.0
2008-04-23 12:02:00,2.00865,2.00885,2.0085,2.0085,61700000.0
2008-04-23 12:03:00,2.00865,2.00865,2.00805,2.00805,55300000.0
2008-04-23 12:04:00,2.00805,2.0081,2.00785,2.00795,41300000.0
2008-04-23 12:05:00,2.00795,2.00795,2.0074,2.0077,72300000.0
2008-04-23 12:06:00,2.00775,2.00775,2.007,2.00735,65100000.0
2008-04-23 12:07:00,2.00735,2.00775,2.0072,2.0076,44700000.0
2008-04-23 12:08:00,2.0076,2.0078,2.00755,2.00775,81000000.0
2008-04-23 12:09:00,2.00775,2.00815,2.00755,2.00785,67000000.0
2008-04-23 12:10:00,2.00785,2.00785,2.00705,2.00715,67600000.0
2008-04-23 12:11:00,2.00715,2.00785,2.00695,2.00745,68300000.0
2008-04-23 12:12:00,2.0074,2.00765,2.0069,2.0069,55300000.0
2008-04-23 12:13:00,2.00685,2.0073,2.0062,2.0068,104600000.0
2008-04-23 12:14:00,2.0068,2.00695,2.0064,2.00685,48800000.0
2008-04-23 12:15:00,2.00685,2.00715,2.00685,2.00695,57500000.0
2008-04-23 12:16:00,2.00695,2.0071,2.00695,2.00695,24800000.0
2008-04-23 12:17:00,2.00695,2.00705,2.00655,2.00665,33000000.0
2008-04-23 12:18:00,2.00665,2.00675,2.00585,2.00595,81000000.0
2008-04-23 12:19:00,2.00585,2.00585,2.00395,2.00395,67700000.0
2008-04-23 12:20:00,2.00395,2.00465,2.00395,2.00435,74800000.0
2008-04-23 12:21:00,2.00435,2.00485,2.004,2.00475,63500000.0
2008-04-23 12:22:00,2.00475,2.0048,2.0041,2.00425,130000000.0
2008-04-23 12:23:00,2.00425,2.0045,2.00405,2.00445,64300000.0
2008-04-23 12:24:00,2.0045,2.0046,2.00445,2.00455,38100000.0
2008-04-23 12:25:00,2.00455,2.00505,2.00455,2.00485,22200000.0
2008-04-23 12:26:00,2.00485,2.00505,2.00465,2.00485,66600000.0
2008-04-23 12:27:00,2.00475,2.00485,2.004,2.00435,68300000.0
2008-04-23 12:28:00,2.00435,2.00485,2.00425,2.00475,86000000.0
2008-04-23 12:29:00,2.00475,2.00505,2.00465,2.00485,44100000.0
2008-04-23 12:30:00,2.00485,2.00525,2.00475,2.00495,73100000.0
2008-04-23 12:31:00,2.00495,2.0052,2.0048,2.005,41700000.0
2008-04-23 12:32:00,2.005,2.00565,2.005,2.00565,37500000.0
2008-04-23 12:33:00,2.0055,2.00595,2.00535,2.0057,77800000.0
2008-04-23 12:34:00,2.0057,2.00575,2.00535,2.00535,53300000.0
2008-04-23 12:35:00,2.00535,2.0056,2.00525,2.0055,42200000.0
2008-04-23 12:36:00,2.0055,2.0057,2.0055,2.00565,50900000.0
2008-04-23 12:37:00,2.00565,2.00585,2.0055,2.00555,44900000.0
2008-04-23 12:38:00,2.00555,2.00585,2.00525,2.0053,94500000.0
2008-04-23 12:39:00,2.0053,2.00545,2.00515,2.00545,56900000.0
2008-04-23 12:40:00,2.00545,2.00595,2.00545,2.0059,75500000.0
2008-04-23 12:41:00,2.0059,2.00605,2.0054,2.00555,79200000.0
2008-04-23 12:42:00,2.00555,2.00575,2.0053,2.00535,62100000.0
2008-04-23 12:43:00,2.00535,2.00585,2.00525,2.0056,65500000.0
2008-04-23 12:44:00,2.0056,2.00575,2.00475,2.00475,46100000.0
2008-04-23 12:45:00,2.0047,2.00525,2.0047,2.00495,51900000.0
2008-04-23 12:46:00,2.00495,2.00525,2.00495,2.00515,31700000.0
2008-04-23 12:47:00,2.00515,2.00555,2.00515,2.00535,27900000.0
2008-04-23 12:48:00,2.00535,2.00585,2.00505,2.00585,52200000.0
2008-04-23 12:49:00,2.00595,2.00595,2.00445,2.0048,74100000.0
2008-04-23 12:50:00,2.0048,2.00495,2.00435,2.00435,39200000.0
2008-04-23 12:51:00,2.00435,2.00445,2.0036,2.00415,66600000.0
2008-04-23 12:52:00,2.00415,2.00445,2.00405,2.00435,85800000.0
2008-04-23 12:53:00,2.00435,2.00465,2.0043,2.00465,71000000.0
2008-04-23 12:54:00,2.00465,2.00505,2.00445,2.00455,79000000.0
2008-04-23 12:55:00,2.0046,2.0046,2.0041,2.0045,92800000.0
2008-04-23 12:56:00,2.0045,2.00495,2.0045,2.00455,90600000.0
2008-04-23 12:57:00,2.00455,2.00465,2.0041,2.0044,72400000.0
2008-04-23 12:58:00,2.0044,2.00455,2.00415,2.00445,78100000.0
2008-04-23 12:59:00,2.00445,2.00495,2.00435,2.0048,71100000.0
2008-04-23 13:00:00,2.00475,2.00475,2.00365,2.00395,91800000.0
2008-04-23 13:01:00,2.00395,2.00405,2.0033,2.0035,89700000.0
2008-04-23 13:02:00,2.0035,2.00365,2.00305,2.00305,83400000.0
2008-04-23 13:03:00,2.00305,2.00335,2.00305,2.00325,62500000.0
2008-04-23 13:04:00,2.00325,2.0033,2.00255,2.00265,57600000.0
2008-04-23 13:05:00,2.00265,2.00275,2.00185,2.00215,68600000.0
2008-04-23 13:06:00,2.00215,2.00235,2.002,2.00215,46200000.0
2008-04-23 13:07:00,2.00215,2.00265,2.00195,2.0023,61000000.0
2008-04-23 13:08:00,2.0023,2.0023,2.0019,2.00205,73000000.0
2008-04-23 13:09:00,2.00205,2.00235,2.00185,2.00225,68800000.0
2008-04-23 13:10:00,2.00225,2.00275,2.00185,2.00225,79900000.0
2008-04-23 13:11:00,2.00225,2.00235,2.00195,2.00225,59700000.0
2008-04-23 13:12:00,2.0022,2.00235,2.00215,2.0022,44200000.0
2008-04-23 13:13:00,2.0022,2.00235,2.00185,2.0023,76300000.0
2008-04-23 13:14:00,2.00225,2.00225,2.00105,2.00105,71500000.0
2008-04-23 13:15:00,2.00105,2.0012,2.00005,2.00035,76800000.0
2008-04-23 13:16:00,2.00035,2.00045,2.00005,2.00035,85000000.0
2008-04-23 13:17:00,2.00035,2.00045,1.9991,1.99925,71000000.0
2008-04-23 13:18:00,1.99915,1.99975,1.99835,1.99855,95100000.0
2008-04-23 13:19:00,1.99855,1.99905,1.99825,1.9988,104200000.0
2008-04-23 13:20:00,1.9988,1.99955,1.9988,1.99905,73700000.0
2008-04-23 13:21:00,1.99905,1.99905,1.99845,1.99865,83800000.0
2008-04-23 13:22:00,1.99865,1.99915,1.99865,1.99915,119700000.0
2008-04-23 13:23:00,1.99915,1.99965,1.99915,1.99945,48200000.0
2008-04-23 13:24:00,1.99945,1.99975,1.99935,1.99975,65400000.0
2008-04-23 13:25:00,1.99975,1.99975,1.99955,1.99965,48300000.0
2008-04-23 13:26:00,1.99965,2.00105,1.99965,2.00085,68800000.0
2008-04-23 13:27:00,2.00085,2.00145,2.00035,2.00055,83100000.0
2008-04-23 13:28:00,2.00055,2.00065,2.0001,2.0001,87200000.0
2008-04-23 13:29:00,2.0001,2.0003,1.99995,2.00005,84900000.0
2008-04-23 13:30:00,2.00005,2.00155,2.00005,2.0012,76000000.0
2008-04-23 13:31:00,2.0012,2.00135,1.99975,1.9998,74700000.0
2008-04-23 13:32:00,1.9998,2.00085,1.99955,2.0006,135100000.0
2008-04-23 13:33:00,2.00065,2.0009,1.99955,1.99965,95400000.0
2008-04-23 13:34:00,1.99965,1.99965,1.9991,1.9995,75100000.0
2008-04-23 13:35:00,1.9995,2.00005,1.9995,1.9999,68000000.0
2008-04-23 13:36:00,1.9999,2.00055,1.9998,2.00045,76200000.0
2008-04-23 13:37:00,2.00045,2.00075,1.99985,2.00005,71000000.0
2008-04-23 13:38:00,2.00005,2.00005,1.99965,1.99985,72900000.0
2008-04-23 13:39:00,1.99985,1.99985,1.99915,1.99925,107200000.0
2008-04-23 13:40:00,1.99925,1.99965,1.99925,1.99925,128300000.0
2008-04-23 13:41:00,1.99925,2.00005,1.99925,1.99995,135500000.0
2008-04-23 13:42:00,1.99995,2.00145,1.99995,2.00135,74600000.0
2008-04-23 13:43:00,2.00135,2.00185,2.00095,2.001,79500000.0
2008-04-23 13:44:00,2.001,2.00195,2.0008,2.00145,68400000.0
2008-04-23 13:45:00,2.00145,2.00215,2.00135,2.00215,67000000.0
2008-04-23 13:46:00,2.00205,2.00275,2.00185,2.00205,89900000.0
2008-04-23 13:47:00,2.00205,2.00245,2.0018,2.0019,86700000.0
2008-04-23 13:48:00,2.0019,2.00205,2.00165,2.00185,71700000.0
2008-04-23 13:49:00,2.00185,2.00255,2.00155,2.00255,77500000.0
2008-04-23 13:50:00,2.00255,2.00275,2.00235,2.00245,81800000.0
2008-04-23 13:51:00,2.00245,2.00305,2.00235,2.00275,70400000.0
2008-04-23 13:52:00,2.00275,2.00305,2.00235,2.00235,81100000.0
2008-04-23 13:53:00,2.00235,2.00245,2.00115,2.00115,79400000.0
2008-04-23 13:54:00,2.00115,2.00255,2.00115,2.00235,79900000.0
2008-04-23 13:55:00,2.00235,2.00305,2.00185,2.00305,83800000.0
2008-04-23 13:56:00,2.003,2.004,2.0025,2.00375,94500000.0
2008-04-23 13:57:00,2.00375,2.00395,2.0028,2.00315,85600000.0
2008-04-23 13:58:00,2.00315,2.00325,2.00265,2.0027,82800000.0
2008-04-23 13:59:00,2.0027,2.0027,2.00175,2.00185,100200000.0
2008-04-23 14:00:00,2.00185,2.00185,2.0012,2.0015,81100000.0
2008-04-23 14:01:00,2.0015,2.00215,2.0012,2.0016,103800000.0
2008-04-23 14:02:00,2.00165,2.00205,2.0013,2.00145,80500000.0
2008-04-23 14:03:00,2.00145,2.00145,2.00095,2.00095,73900000.0
2008-04-23 14:04:00,2.0009,2.00125,2.0008,2.00085,93000000.0
2008-04-23 14:05:00,2.00085,2.0014,2.00065,2.0012,77200000.0
2008-04-23 14:06:00,2.0012,2.0027,2.00085,2.00255,84300000.0
2008-04-23 14:07:00,2.0026,2.00265,2.00205,2.0023,85700000.0
2008-04-23 14:08:00,2.00215,2.00235,2.00165,2.00185,80400000.0
2008-04-23 14:09:00,2.00185,2.00245,2.0018,2.0022,77700000.0
2008-04-23 14:10:00,2.0022,2.00255,2.00175,2.002,89900000.0
2008-04-23 14:11:00,2.002,2.00235,2.00155,2.00175,143200000.0
2008-04-23 14:12:00,2.0018,2.00225,2.00135,2.0015,83500000.0
2008-04-23 14:13:00,2.0015,2.00245,2.0015,2.00185,102100000.0
2008-04-23 14:14:00,2.00185,2.00185,2.00115,2.00115,85800000.0
2008-04-23 14:15:00,2.00115,2.0013,2.00055,2.00125,142000000.0
2008-04-23 14:16:00,2.00125,2.00145,2.00085,2.00125,111100000.0
2008-04-23 14:17:00,2.00125,2.00175,2.00115,2.00175,80700000.0
2008-04-23 14:18:00,2.00175,2.00195,2.00145,2.00185,89300000.0
2008-04-23 14:19:00,2.00185,2.00195,2.00095,2.00095,99100000.0
2008-04-23 14:20:00,2.00095,2.00105,1.99985,1.99995,131600000.0
2008-04-23 14:21:00,2.00005,2.00005,1.99965,1.99975,196100000.0
2008-04-23 14:22:00,1.99975,2.0005,1.99965,2.0003,87000000.0
2008-04-23 14:23:00,2.0003,2.00065,2.00015,2.00035,96900000.0
2008-04-23 14:24:00,2.00035,2.0006,1.99995,2.0004,90200000.0
2008-04-23 14:25:00,2.00045,2.00055,2.00015,2.0002,77000000.0
2008-04-23 14:26:00,2.0002,2.00045,1.99985,2.00005,79500000.0
2008-04-23 14:27:00,2.00005,2.00035,1.9999,2.0001,73300000.0
2008-04-23 14:28:00,2.0001,2.0001,1.99955,1.99985,71800000.0
2008-04-23 14:29:00,1.99985,1.99985,1.9989,1.99895,77900000.0
2008-04-23 14:30:00,1.99895,1.99945,1.99875,1.9992,48400000.0
2008-04-23 14:31:00,1.99925,2.00005,1.99925,2.0,53800000.0
2008-04-23 14:32:00,2.0,2.00035,1.99995,2.00015,55000000.0
2008-04-23 14:33:00,2.00015,2.0012,2.00015,2.00035,75300000.0
2008-04-23 14:34:00,2.00025,2.00105,2.00025,2.00045,105200000.0
2008-04-23 14:35:00,2.0004,2.00055,1.99955,1.99955,97600000.0
2008-04-23 14:36:00,1.99955,2.00015,1.99935,2.00015,68700000.0
2008-04-23 14:37:00,2.00015,2.00045,1.99985,1.99995,163300000.0
2008-04-23 14:38:00,1.99995,2.00105,1.99995,2.00105,96200000.0
2008-04-23 14:39:00,2.00105,2.00185,2.00085,2.00155,88200000.0
2008-04-23 14:40:00,2.00155,2.0016,2.00095,2.00155,73500000.0
2008-04-23 14:41:00,2.00145,2.00155,2.00075,2.001,71600000.0
2008-04-23 14:42:00,2.001,2.0011,2.00015,2.0008,94200000.0
2008-04-23 14:43:00,2.0008,2.00165,2.00035,2.0004,92300000.0
2008-04-23 14:44:00,2.00055,2.00055,2.0001,2.00045,82700000.0
2008-04-23 14:45:00,2.00045,2.00055,1.9998,1.9998,72600000.0
2008-04-23 14:46:00,1.9998,1.99985,1.9994,1.9996,108000000.0
2008-04-23 14:47:00,1.9996,1.99995,1.99955,1.99975,83300000.0
2008-04-23 14:48:00,1.99975,2.00005,1.99965,1.99995,65200000.0
2008-04-23 14:49:00,1.99995,2.00145,1.99995,2.00145,73700000.0
2008-04-23 14:50:00,2.00145,2.00145,2.0004,2.00095,81500000.0
2008-04-23 14:51:00,2.00095,2.00145,2.0006,2.00135,82600000.0
2008-04-23 14:52:00,2.00135,2.00265,2.00115,2.00215,86900000.0
2008-04-23 14:53:00,2.00215,2.00285,2.00215,2.00245,89300000.0
2008-04-23 14:54:00,2.00245,2.00275,2.00225,2.00225,85200000.0
2008-04-23 14:55:00,2.00225,2.00225,2.00135,2.00195,94200000.0
2008-04-23 14:56:00,2.00195,2.00255,2.00195,2.00215,73500000.0
2008-04-23 14:57:00,2.0022,2.0024,2.002,2.00225,80200000.0
2008-04-23 14:58:00,2.00225,2.00285,2.00185,2.00215,102600000.0
2008-04-23 14:59:00,2.00215,2.00245,2.00155,2.00195,172600000.0
2008-04-23 15:00:00,2.00195,2.00295,2.0018,2.00275,136900000.0
2008-04-23 15:01:00,2.00275,2.00325,2.0024,2.00295,145300000.0
2008-04-23 15:02:00,2.003,2.00375,2.003,2.00345,247700000.0
2008-04-23 15:03:00,2.00345,2.0044,2.003,2.00435,126100000.0
2008-04-23 15:04:00,2.00435,2.00455,2.00395,2.0042,114700000.0
2008-04-23 15:05:00,2.0042,2.00455,2.00415,2.00435,112900000.0
2008-04-23 15:06:00,2.00435,2.00475,2.00435,2.00455,120300000.0
2008-04-23 15:07:00,2.00465,2.00635,2.00465,2.00635,109100000.0
2008-04-23 15:08:00,2.0064,2.00665,2.00585,2.00605,81500000.0
2008-04-23 15:09:00,2.00605,2.0064,2.00545,2.0057,91700000.0
2008-04-23 15:10:00,2.0057,2.00585,2.00555,2.00585,67000000.0
2008-04-23 15:11:00,2.00585,2.00645,2.00575,2.00605,81000000.0
2008-04-23 15:12:00,2.00605,2.00675,2.0057,2.0057,80700000.0
2008-04-23 15:13:00,2.00575,2.00695,2.00535,2.0059,91000000.0
2008-04-23 15:14:00,2.0059,2.00615,2.0055,2.00555,87200000.0
2008-04-23 15:15:00,2.00555,2.00565,2.00475,2.0049,78300000.0
2008-04-23 15:16:00,2.0049,2.00515,2.00425,2.00445,79400000.0
2008-04-23 15:17:00,2.00445,2.00465,2.0043,2.00455,73500000.0
2008-04-23 15:18:00,2.00455,2.00535,2.0045,2.00495,76000000.0
2008-04-23 15:19:00,2.00495,2.00525,2.0042,2.00445,82800000.0
2008-04-23 15:20:00,2.0045,2.00555,2.00425,2.00515,91700000.0
2008-04-23 15:21:00,2.00515,2.00565,2.0045,2.00475,86700000.0
2008-04-23 15:22:00,2.00475,2.0049,2.00455,2.00485,51000000.0
2008-04-23 15:23:00,2.00485,2.00495,2.0039,2.0043,83100000.0
2008-04-23 15:24:00,2.0043,2.00445,2.0038,2.0038,74400000.0
2008-04-23 15:25:00,2.0038,2.00425,2.0037,2.00425,79700000.0
2008-04-23 15:26:00,2.00425,2.00505,2.00385,2.0044,81700000.0
2008-04-23 15:27:00,2.00445,2.00445,2.00355,2.00385,95800000.0
2008-04-23 15:28:00,2.00405,2.00455,2.0037,2.00435,82100000.0
2008-04-23 15:29:00,2.00415,2.00455,2.00395,2.00415,92200000.0
2008-04-23 15:30:00,2.00415,2.0057,2.00415,2.0055,110600000.0
2008-04-23 15:31:00,2.0055,2.00585,2.00495,2.0057,83300000.0
2008-04-23 15:32:00,2.0057,2.0067,2.00555,2.00645,86400000.0
2008-04-23 15:33:00,2.00645,2.00715,2.00615,2.00615,95900000.0
2008-04-23 15:34:00,2.0062,2.00635,2.00545,2.00555,127800000.0
2008-04-23 15:35:00,2.00555,2.00625,2.00555,2.00615,97400000.0
2008-04-23 15:36:00,2.00615,2.00645,2.00585,2.0062,92200000.0
2008-04-23 15:37:00,2.0062,2.00655,2.00575,2.00655,83900000.0
2008-04-23 15:38:00,2.00655,2.00655,2.0047,2.00475,98700000.0
2008-04-23 15:39:00,2.0047,2.00495,2.00425,2.00465,93100000.0
2008-04-23 15:40:00,2.00455,2.00505,2.00375,2.00375,156400000.0
2008-04-23 15:41:00,2.0038,2.00405,2.00345,2.00405,107500000.0
2008-04-23 15:42:00,2.00405,2.0043,2.00385,2.00395,74200000.0
2008-04-23 15:43:00,2.0039,2.0039,2.00345,2.0038,90500000.0
2008-04-23 15:44:00,2.0038,2.00415,2.00355,2.00415,83000000.0
2008-04-23 15:45:00,2.00415,2.00445,2.0037,2.00435,70300000.0
2008-04-23 15:46:00,2.00435,2.0045,2.0039,2.00415,63500000.0
2008-04-23 15:47:00,2.00415,2.00465,2.00415,2.00455,89000000.0
2008-04-23 15:48:00,2.00455,2.00455,2.00385,2.00415,84200000.0
2008-04-23 15:49:00,2.00415,2.00475,2.0039,2.00475,78600000.0
2008-04-23 15:50:00,2.00475,2.00485,2.00445,2.00455,60600000.0
2008-04-23 15:51:00,2.00455,2.00565,2.00455,2.00535,68300000.0
2008-04-23 15:52:00,2.00535,2.00565,2.00485,2.00565,90200000.0
2008-04-23 15:53:00,2.00565,2.0061,2.00565,2.0061,60600000.0
2008-04-23 15:54:00,2.0061,2.00715,2.0061,2.00665,83100000.0
2008-04-23 15:55:00,2.00675,2.00675,2.00615,2.00635,65900000.0
2008-04-23 15:56:00,2.00635,2.00655,2.00585,2.0063,53700000.0
2008-04-23 15:57:00,2.0063,2.00685,2.006,2.00655,103500000.0
2008-04-23 15:58:00,2.00655,2.00695,2.00615,2.00635,74900000.0
2008-04-23 15:59:00,2.00635,2.00635,2.00565,2.00625,79900000.0
2008-04-23 16:00:00,2.00625,2.00755,2.00615,2.00675,90900000.0
2008-04-23 16:01:00,2.00675,2.00715,2.0064,2.00665,75400000.0
2008-04-23 16:02:00,2.00665,2.00725,2.0065,2.00705,98500000.0
2008-04-23 16:03:00,2.0071,2.0073,2.0061,2.00625,43000000.0
2008-04-23 16:04:00,2.00625,2.00655,2.00515,2.00585,58000000.0
2008-04-23 16:05:00,2.00585,2.00645,2.00555,2.00635,55400000.0
2008-04-23 16:06:00,2.00635,2.00785,2.00635,2.00765,37200000.0
2008-04-23 16:07:00,2.00765,2.00765,2.0069,2.00735,40500000.0
2008-04-23 16:08:00,2.00735,2.00835,2.0073,2.00815,54600000.0
2008-04-23 16:09:00,2.00815,2.00825,2.0076,2.00765,46800000.0
2008-04-23 16:10:00,2.00765,2.00805,2.00765,2.00795,44100000.0
2008-04-23 16:11:00,2.00795,2.00815,2.00775,2.00795,40700000.0
2008-04-23 16:12:00,2.00795,2.00855,2.0079,2.0084,43500000.0
2008-04-23 16:13:00,2.0084,2.00855,2.0081,2.0085,40000000.0
2008-04-23 16:14:00,2.0085,2.00935,2.00805,2.00905,53000000.0
2008-04-23 16:15:00,2.00905,2.0097,2.00905,2.00915,61600000.0
2008-04-23 16:16:00,2.00925,2.00985,2.0092,2.00965,39500000.0
2008-04-23 16:17:00,2.00965,2.01025,2.0094,2.00965,49400000.0
2008-04-23 16:18:00,2.00965,2.00995,2.0093,2.00935,35600000.0
2008-04-23 16:19:00,2.00935,2.00955,2.00825,2.00835,41400000.0
2008-04-23 16:20:00,2.00835,2.0093,2.00835,2.0087,44600000.0
2008-04-23 16:21:00,2.0087,2.00905,2.00805,2.00855,55200000.0
2008-04-23 16:22:00,2.00855,2.00905,2.00825,2.00905,41900000.0
2008-04-23 16:23:00,2.00905,2.0104,2.00845,2.00885,66500000.0
2008-04-23 16:24:00,2.00885,2.0097,2.0087,2.0088,63400000.0
2008-04-23 16:25:00,2.0088,2.00955,2.00855,2.0092,48400000.0
2008-04-23 16:26:00,2.0092,2.00985,2.00915,2.0093,58000000.0
2008-04-23 16:27:00,2.00935,2.01055,2.00915,2.00995,70300000.0
2008-04-23 16:28:00,2.00985,2.01045,2.0097,2.00995,70200000.0
2008-04-23 16:29:00,2.01,2.01145,2.00995,2.01065,83700000.0
2008-04-23 16:30:00,2.0106,2.0118,2.01035,2.0112,75100000.0
2008-04-23 16:31:00,2.01115,2.01145,2.0096,2.0096,91800000.0
2008-04-23 16:32:00,2.00945,2.00955,2.00835,2.00835,74700000.0
2008-04-23 16:33:00,2.00835,2.00855,2.0078,2.00825,42700000.0
2008-04-23 16:34:00,2.0082,2.00955,2.00795,2.00955,41800000.0
2008-04-23 16:35:00,2.00955,2.0109,2.00935,2.0106,54400000.0
2008-04-23 16:36:00,2.0106,2.01185,2.0105,2.01185,81700000.0
2008-04-23 16:37:00,2.01185,2.012,2.0107,2.01095,98700000.0
2008-04-23 16:38:00,2.01095,2.01145,2.0108,2.0112,77500000.0
2008-04-23 16:39:00,2.01115,2.01175,2.0108,2.01165,61500000.0
2008-04-23 16:40:00,2.01165,2.01235,2.0116,2.01235,66800000.0
2008-04-23 16:41:00,2.01235,2.01315,2.01215,2.01295,119300000.0
2008-04-23 16:42:00,2.01285,2.01305,2.0122,2.01225,68200000.0
2008-04-23 16:43:00,2.01225,2.01225,2.01125,2.01155,56300000.0
2008-04-23 16:44:00,2.01165,2.01185,2.0109,2.01135,86500000.0
2008-04-23 16:45:00,2.01135,2.0114,2.01085,2.01085,67900000.0
2008-04-23 16:46:00,2.01085,2.0109,2.01045,2.01055,68000000.0
2008-04-23 16:47:00,2.01055,2.01105,2.01005,2.0108,50800000.0
2008-04-23 16:48:00,2.0108,2.01085,2.01025,2.01075,73600000.0
2008-04-23 16:49:00,2.0108,2.01095,2.01005,2.01055,85300000.0
2008-04-23 16:50:00,2.01055,2.01065,2.0099,2.0105,89600000.0
2008-04-23 16:51:00,2.0105,2.0119,2.01045,2.01065,85700000.0
2008-04-23 16:52:00,2.01065,2.01065,2.00995,2.01015,88700000.0
2008-04-23 16:53:00,2.01015,2.01025,2.00965,2.0099,98400000.0
2008-04-23 16:54:00,2.01,2.01115,2.01,2.01095,81800000.0
2008-04-23 16:55:00,2.01095,2.01205,2.01095,2.01185,69300000.0
2008-04-23 16:56:00,2.01185,2.0119,2.01125,2.01125,60900000.0
2008-04-23 16:57:00,2.01125,2.01145,2.01075,2.01105,68400000.0
2008-04-23 16:58:00,2.01105,2.0111,2.01,2.01045,60900000.0
2008-04-23 16:59:00,2.01045,2.01115,2.0099,2.01115,102400000.0
2008-04-23 17:00:00,2.0112,2.01175,2.01065,2.01065,70900000.0
2008-04-23 17:01:00,2.01065,2.01155,2.01065,2.01155,58900000.0
2008-04-23 17:02:00,2.01155,2.01185,2.01145,2.01165,50600000.0
2008-04-23 17:03:00,2.01165,2.01165,2.0112,2.01145,44700000.0
2008-04-23 17:04:00,2.01145,2.01145,2.011,2.01125,40800000.0
2008-04-23 17:05:00,2.01125,2.01125,2.01065,2.01095,53200000.0
2008-04-23 17:06:00,2.01095,2.01185,2.01095,2.01175,60100000.0
2008-04-23 17:07:00,2.01185,2.01195,2.01155,2.01155,60600000.0
2008-04-23 17:08:00,2.01155,2.01165,2.0113,2.0116,79600000.0
2008-04-23 17:09:00,2.0116,2.01175,2.0113,2.01145,42900000.0
2008-04-23 17:10:00,2.01145,2.01165,2.01105,2.01115,82900000.0
2008-04-23 17:11:00,2.01115,2.01195,2.01115,2.0117,56900000.0
2008-04-23 17:12:00,2.0117,2.01265,2.01165,2.0123,77700000.0
2008-04-23 17:13:00,2.0123,2.0136,2.0123,2.01335,76600000.0
2008-04-23 17:14:00,2.01315,2.0136,2.01315,2.01355,82700000.0
2008-04-23 17:15:00,2.01355,2.0136,2.01295,2.01325,60200000.0
2008-04-23 17:16:00,2.01325,2.0133,2.0129,2.01295,59600000.0
2008-04-23 17:17:00,2.01295,2.01335,2.01255,2.0128,65900000.0
2008-04-23 17:18:00,2.0128,2.01285,2.0122,2.01255,79900000.0
2008-04-23 17:19:00,2.01255,2.01265,2.01225,2.01245,79400000.0
2008-04-23 17:20:00,2.01245,2.01245,2.0116,2.01185,62400000.0
2008-04-23 17:21:00,2.01185,2.01185,2.01075,2.01095,75300000.0
2008-04-23 17:22:00,2.0109,2.01095,2.01015,2.0103,105400000.0
2008-04-23 17:23:00,2.0101,2.01075,2.01005,2.0105,67900000.0
2008-04-23 17:24:00,2.0107,2.0108,2.0102,2.01045,56800000.0
2008-04-23 17:25:00,2.01045,2.01095,2.00975,2.0101,78000000.0
2008-04-23 17:26:00,2.01005,2.01045,2.00995,2.0103,43600000.0
2008-04-23 17:27:00,2.0103,2.0104,2.0094,2.0094,35500000.0
2008-04-23 17:28:00,2.00945,2.00975,2.0091,2.0097,55500000.0
2008-04-23 17:29:00,2.00975,2.00975,2.00925,2.0097,45700000.0
2008-04-23 17:30:00,2.0097,2.00985,2.0088,2.0088,73900000.0
2008-04-23 17:31:00,2.0088,2.0096,2.00855,2.00935,88100000.0
2008-04-23 17:32:00,2.00935,2.00975,2.00925,2.00945,82800000.0
2008-04-23 17:33:00,2.00945,2.00945,2.00875,2.00915,70400000.0
2008-04-23 17:34:00,2.00915,2.00915,2.0086,2.00865,66700000.0
2008-04-23 17:35:00,2.00865,2.00865,2.0075,2.00785,63800000.0
2008-04-23 17:36:00,2.00785,2.0079,2.00685,2.00715,63000000.0
2008-04-23 17:37:00,2.00715,2.0079,2.00695,2.0079,90600000.0
2008-04-23 17:38:00,2.0082,2.00865,2.0081,2.0084,59300000.0
2008-04-23 17:39:00,2.0084,2.00865,2.00815,2.00835,53900000.0
2008-04-23 17:40:00,2.00835,2.0084,2.0077,2.00785,56500000.0
2008-04-23 17:41:00,2.00785,2.0082,2.00785,2.008,87900000.0
2008-04-23 17:42:00,2.008,2.00865,2.00795,2.00845,78200000.0
2008-04-23 17:43:00,2.00845,2.00855,2.00785,2.00785,63900000.0
2008-04-23 17:44:00,2.00785,2.00845,2.00785,2.00785,97600000.0
2008-04-23 17:45:00,2.00785,2.0085,2.00755,2.0085,64100000.0
2008-04-23 17:46:00,2.0085,2.0086,2.0082,2.00845,62200000.0
2008-04-23 17:47:00,2.0085,2.00915,2.00835,2.00895,69400000.0
2008-04-23 17:48:00,2.00895,2.009,2.00855,2.00855,36300000.0
2008-04-23 17:49:00,2.00855,2.0086,2.0071,2.00745,62900000.0
2008-04-23 17:50:00,2.00745,2.00815,2.00745,2.00805,67900000.0
2008-04-23 17:51:00,2.00785,2.00825,2.0078,2.00815,40600000.0
2008-04-23 17:52:00,2.00815,2.0085,2.00805,2.00825,44100000.0
2008-04-23 17:53:00,2.00825,2.00895,2.00825,2.00855,45300000.0
2008-04-23 17:54:00,2.00855,2.00895,2.00795,2.00895,54900000.0
2008-04-23 17:55:00,2.00895,2.0096,2.00885,2.0093,49800000.0
2008-04-23 17:56:00,2.0093,2.0095,2.009,2.009,69000000.0
2008-04-23 17:57:00,2.009,2.00905,2.00835,2.00835,32100000.0
2008-04-23 17:58:00,2.00835,2.00845,2.0072,2.0072,85700000.0
2008-04-23 17:59:00,2.0072,2.0074,2.00715,2.0073,66200000.0
2008-04-23 18:00:00,2.00725,2.00755,2.007,2.007,57000000.0
2008-04-23 18:01:00,2.007,2.0078,2.0069,2.00775,67500000.0
2008-04-23 18:02:00,2.00775,2.00835,2.00775,2.00795,52300000.0
2008-04-23 18:03:00,2.00795,2.00805,2.00765,2.0078,60800000.0
2008-04-23 18:04:00,2.0078,2.0079,2.00775,2.0078,43100000.0
2008-04-23 18:05:00,2.0078,2.0079,2.00735,2.00765,54200000.0
2008-04-23 18:06:00,2.00765,2.00805,2.00725,2.00735,51100000.0
2008-04-23 18:07:00,2.00735,2.00735,2.00705,2.00725,40100000.0
2008-04-23 18:08:00,2.00725,2.00755,2.00695,2.0071,37900000.0
2008-04-23 18:09:00,2.0071,2.00735,2.00685,2.0072,44300000.0
2008-04-23 18:10:00,2.0072,2.00745,2.00675,2.00745,52800000.0
2008-04-23 18:11:00,2.00745,2.00745,2.00725,2.00735,17400000.0
2008-04-23 18:12:00,2.00735,2.00745,2.00695,2.00705,34300000.0
2008-04-23 18:13:00,2.00705,2.00725,2.00675,2.00695,25100000.0
2008-04-23 18:14:00,2.00695,2.00745,2.00695,2.00735,22100000.0
2008-04-23 18:15:00,2.00745,2.008,2.00745,2.008,38900000.0
2008-04-23 18:16:00,2.0081,2.0084,2.0078,2.0081,54700000.0
2008-04-23 18:17:00,2.0081,2.00835,2.008,2.00825,50900000.0
2008-04-23 18:18:00,2.00825,2.00855,2.00825,2.00855,31800000.0
2008-04-23 18:19:00,2.00855,2.00855,2.008,2.008,35600000.0
2008-04-23 18:20:00,2.008,2.00805,2.00755,2.00765,43700000.0
2008-04-23 18:21:00,2.00765,2.00775,2.00705,2.00705,37500000.0
2008-04-23 18:22:00,2.00705,2.00725,2.00675,2.00675,30100000.0
2008-04-23 18:23:00,2.00675,2.00705,2.00675,2.00685,19600000.0
2008-04-23 18:24:00,2.00685,2.00695,2.00675,2.0069,22900000.0
2008-04-23 18:25:00,2.007,2.0077,2.0068,2.00765,48400000.0
2008-04-23 18:26:00,2.00765,2.0077,2.00695,2.00695,46900000.0
2008-04-23 18:27:00,2.00695,2.00725,2.00685,2.00695,31600000.0
2008-04-23 18:28:00,2.00695,2.00695,2.00685,2.0069,33300000.0
2008-04-23 18:29:00,2.0069,2.00695,2.00655,2.00655,42100000.0
2008-04-23 18:30:00,2.00655,2.0067,2.00595,2.00595,52700000.0
2008-04-23 18:31:00,2.00595,2.00595,2.00525,2.0057,57000000.0
2008-04-23 18:32:00,2.00565,2.00565,2.00505,2.0054,59000000.0
2008-04-23 18:33:00,2.0054,2.00555,2.0053,2.00555,121900000.0
2008-04-23 18:34:00,2.00555,2.00575,2.00525,2.00565,88300000.0
2008-04-23 18:35:00,2.0057,2.0066,2.00555,2.0065,60500000.0
2008-04-23 18:36:00,2.0065,2.00695,2.0054,2.0054,124300000.0
2008-04-23 18:37:00,2.0054,2.00565,2.0053,2.00545,224300000.0
2008-04-23 18:38:00,2.00545,2.00615,2.00545,2.00595,51100000.0
2008-04-23 18:39:00,2.00595,2.00695,2.00595,2.00695,123100000.0
2008-04-23 18:40:00,2.00715,2.00795,2.0069,2.00795,123400000.0
2008-04-23 18:41:00,2.00795,2.00815,2.00735,2.0076,66600000.0
2008-04-23 18:42:00,2.0076,2.0076,2.00705,2.00715,58600000.0
2008-04-23 18:43:00,2.00715,2.00745,2.0071,2.00725,36900000.0
2008-04-23 18:44:00,2.0073,2.00775,2.00705,2.00715,64200000.0
2008-04-23 18:45:00,2.00715,2.00735,2.00695,2.00735,39500000.0
2008-04-23 18:46:00,2.00735,2.0075,2.0072,2.0073,25300000.0
2008-04-23 18:47:00,2.0073,2.00785,2.00695,2.00775,62500000.0
2008-04-23 18:48:00,2.00775,2.00835,2.00775,2.00805,65800000.0
2008-04-23 18:49:00,2.00805,2.00885,2.00805,2.00875,51600000.0
2008-04-23 18:50:00,2.00875,2.00885,2.00865,2.00865,27300000.0
2008-04-23 18:51:00,2.00865,2.00925,2.0085,2.00905,52500000.0
2008-04-23 18:52:00,2.00905,2.0092,2.0086,2.0089,82300000.0
2008-04-23 18:53:00,2.0089,2.00915,2.00835,2.00855,49000000.0
2008-04-23 18:54:00,2.00855,2.0087,2.00845,2.00865,23900000.0
2008-04-23 18:55:00,2.00865,2.0088,2.00865,2.00865,28400000.0
2008-04-23 18:56:00,2.00865,2.00955,2.0085,2.00935,36100000.0
2008-04-23 18:57:00,2.00945,2.0097,2.00885,2.00905,94200000.0
2008-04-23 18:58:00,2.00905,2.00935,2.00895,2.00925,84200000.0
2008-04-23 18:59:00,2.00925,2.00945,2.00875,2.00915,57100000.0
2008-04-23 19:00:00,2.00915,2.00915,2.00845,2.0091,83400000.0
2008-04-23 19:01:00,2.0091,2.0091,2.0084,2.00875,87100000.0
2008-04-23 19:02:00,2.00875,2.00885,2.00825,2.00885,77100000.0
2008-04-23 19:03:00,2.00885,2.0102,2.00885,2.01,59800000.0
2008-04-23 19:04:00,2.01,2.01,2.00945,2.00955,45500000.0
2008-04-23 19:05:00,2.00955,2.0096,2.00925,2.00935,59300000.0
2008-04-23 19:06:00,2.00935,2.00935,2.00805,2.00895,81400000.0
2008-04-23 19:07:00,2.00895,2.009,2.00855,2.00865,59700000.0
2008-04-23 19:08:00,2.00865,2.0087,2.00845,2.0085,30000000.0
2008-04-23 19:09:00,2.0085,2.0085,2.0084,2.0085,21900000.0
2008-04-23 19:10:00,2.0085,2.00875,2.00845,2.00865,27800000.0
2008-04-23 19:11:00,2.00865,2.0091,2.00855,2.009,47700000.0
2008-04-23 19:12:00,2.00905,2.00905,2.00865,2.0088,79200000.0
2008-04-23 19:13:00,2.0088,2.0099,2.0087,2.00945,50300000.0
2008-04-23 19:14:00,2.00945,2.00975,2.00925,2.00935,51700000.0
2008-04-23 19:15:00,2.00935,2.01005,2.00935,2.00975,51000000.0
2008-04-23 19:16:00,2.00975,2.01005,2.00945,2.00975,70000000.0
2008-04-23 19:17:00,2.00975,2.01035,2.0097,2.01015,41400000.0
2008-04-23 19:18:00,2.0101,2.0101,2.0092,2.00925,29100000.0
2008-04-23 19:19:00,2.00925,2.00935,2.00925,2.0093,21300000.0
2008-04-23 19:20:00,2.0093,2.0097,2.0093,2.0097,42300000.0
2008-04-23 19:21:00,2.0097,2.0098,2.00955,2.0096,33500000.0
2008-04-23 19:22:00,2.0096,2.01025,2.0096,2.01,39200000.0
2008-04-23 19:23:00,2.01,2.01,2.00955,2.00955,34000000.0
2008-04-23 19:24:00,2.00955,2.01015,2.00955,2.01015,81600000.0
2008-04-23 19:25:00,2.01015,2.01115,2.01015,2.01115,51800000.0
2008-04-23 19:26:00,2.01115,2.01115,2.01095,2.01115,35500000.0
2008-04-23 19:27:00,2.01105,2.01115,2.011,2.01115,23600000.0
2008-04-23 19:28:00,2.01115,2.01135,2.0109,2.0109,13600000.0
2008-04-23 19:29:00,2.0109,2.01095,2.0109,2.01095,8500000.0
2008-04-23 19:30:00,2.011,2.011,2.0107,2.01085,14900000.0
2008-04-23 19:31:00,2.01085,2.011,2.01035,2.01075,51100000.0
2008-04-23 19:32:00,2.01075,2.01095,2.0106,2.01085,18500000.0
2008-04-23 19:33:00,2.01085,2.0111,2.01075,2.01105,25000000.0
2008-04-23 19:34:00,2.01105,2.01115,2.01085,2.011,14600000.0
2008-04-23 19:35:00,2.011,2.0117,2.011,2.01145,46900000.0
2008-04-23 19:36:00,2.01145,2.01155,2.01075,2.01095,40100000.0
2008-04-23 19:37:00,2.01105,2.0113,2.01105,2.01115,13800000.0
2008-04-23 19:38:00,2.01115,2.01125,2.011,2.0112,28300000.0
2008-04-23 19:39:00,2.0112,2.01165,2.01105,2.01105,52100000.0
2008-04-23 19:40:00,2.01105,2.0113,2.01105,2.0112,26800000.0
2008-04-23 19:41:00,2.0112,2.0112,2.0109,2.0109,22800000.0
2008-04-23 19:42:00,2.0109,2.0109,2.01005,2.01025,83500000.0
2008-04-23 19:43:00,2.01025,2.01025,2.00955,2.00965,92000000.0
2008-04-23 19:44:00,2.00965,2.00975,2.00955,2.0097,28700000.0
2008-04-23 19:45:00,2.0097,2.01005,2.00965,2.01,27000000.0
2008-04-23 19:46:00,2.01,2.01015,2.0099,2.01005,23600000.0
2008-04-23 19:47:00,2.01005,2.01005,2.0099,2.01005,15600000.0
2008-04-23 19:48:00,2.01005,2.01015,2.01,2.01015,11700000.0
2008-04-23 19:49:00,2.01015,2.01165,2.01005,2.01145,45700000.0
2008-04-23 19:50:00,2.01135,2.01155,2.01125,2.01135,27400000.0
2008-04-23 19:51:00,2.01135,2.01185,2.01135,2.01185,39200000.0
2008-04-23 19:52:00,2.01185,2.01185,2.01085,2.0115,43400000.0
2008-04-23 19:53:00,2.0115,2.01205,2.01145,2.01205,59200000.0
2008-04-23 19:54:00,2.01205,2.01255,2.01205,2.01215,33700000.0
2008-04-23 19:55:00,2.01215,2.01235,2.0119,2.0122,58900000.0
2008-04-23 19:56:00,2.0122,2.01265,2.01205,2.0124,73200000.0
2008-04-23 19:57:00,2.0124,2.0126,2.01185,2.01185,72300000.0
2008-04-23 19:58:00,2.01175,2.0127,2.01155,2.01265,88900000.0
2008-04-23 19:59:00,2.01265,2.01265,2.01215,2.01235,36700000.0
2008-04-23 20:00:00,2.01235,2.01235,2.01215,2.01215,29500000.0
2008-04-23 20:01:00,2.01215,2.0125,2.012,2.01245,31100000.0
2008-04-23 20:02:00,2.01245,2.01275,2.01215,2.01255,43800000.0
2008-04-23 20:03:00,2.01255,2.01275,2.01215,2.01215,54000000.0
2008-04-23 20:04:00,2.01215,2.0122,2.0116,2.0116,134200000.0
2008-04-23 20:05:00,2.0116,2.01225,2.01155,2.01225,133100000.0
2008-04-23 20:06:00,2.01225,2.01245,2.01225,2.01245,128100000.0
2008-04-23 20:07:00,2.01245,2.01305,2.01175,2.01295,82300000.0
2008-04-23 20:08:00,2.013,2.0135,2.01295,2.01315,36400000.0
2008-04-23 20:09:00,2.01315,2.01315,2.01265,2.01295,28600000.0
2008-04-23 20:10:00,2.01295,2.01295,2.01255,2.0127,38200000.0
2008-04-23 20:11:00,2.01265,2.014,2.01265,2.01375,80400000.0
2008-04-23 20:12:00,2.01375,2.0138,2.01345,2.0135,70900000.0
2008-04-23 20:13:00,2.0135,2.01365,2.01295,2.01305,34800000.0
2008-04-23 20:14:00,2.01305,2.01325,2.01295,2.01295,38600000.0
2008-04-23 20:15:00,2.01295,2.0133,2.01245,2.01325,53000000.0
2008-04-23 20:16:00,2.01325,2.01325,2.0128,2.013,44000000.0
2008-04-23 20:17:00,2.013,2.01355,2.013,2.0132,55200000.0
2008-04-23 20:18:00,2.0132,2.0134,2.0132,2.01335,51100000.0
2008-04-23 20:19:00,2.0133,2.01335,2.01305,2.0132,34900000.0
2008-04-23 20:20:00,2.0132,2.01325,2.0131,2.0131,31100000.0
2008-04-23 20:21:00,2.0131,2.01385,2.013,2.01385,39500000.0
2008-04-23 20:22:00,2.01385,2.01415,2.0134,2.01375,77200000.0
2008-04-23 20:23:00,2.01375,2.01375,2.01335,2.01335,49600000.0
2008-04-23 20:24:00,2.01335,2.01345,2.01265,2.01275,67600000.0
2008-04-23 20:25:00,2.01275,2.01295,2.01255,2.0129,48000000.0
2008-04-23 20:26:00,2.0129,2.0129,2.01265,2.0129,54700000.0
2008-04-23 20:27:00,2.0129,2.0129,2.01275,2.01275,38200000.0
2008-04-23 20:28:00,2.01275,2.01275,2.0119,2.0119,60400000.0
2008-04-23 20:29:00,2.0119,2.012,2.01135,2.0114,90900000.0
2008-04-23 20:30:00,2.0114,2.0118,2.01135,2.01175,112800000.0
2008-04-23 20:31:00,2.01175,2.01255,2.01175,2.0121,55800000.0
2008-04-23 20:32:00,2.0121,2.0121,2.0117,2.0117,22900000.0
2008-04-23 20:33:00,2.0117,2.01175,2.01135,2.0114,33200000.0
2008-04-23 20:34:00,2.01135,2.01145,2.0112,2.01125,22300000.0
2008-04-23 20:35:00,2.01125,2.0115,2.01115,2.01145,56800000.0
2008-04-23 20:36:00,2.01145,2.01155,2.01125,2.0113,62700000.0
2008-04-23 20:37:00,2.0114,2.0114,2.01135,2.0114,24000000.0
2008-04-23 20:38:00,2.0114,2.01175,2.01135,2.01175,100900000.0
2008-04-23 20:39:00,2.01175,2.01185,2.01025,2.01025,83000000.0
2008-04-23 20:40:00,2.01045,2.0109,2.01045,2.01075,98900000.0
2008-04-23 20:41:00,2.01075,2.01095,2.01075,2.01095,42900000.0
2008-04-23 20:42:00,2.01095,2.01115,2.01095,2.01105,48800000.0
2008-04-23 20:43:00,2.01105,2.01155,2.01105,2.01135,18000000.0
2008-04-23 20:44:00,2.01135,2.01155,2.0112,2.0114,29200000.0
2008-04-23 20:45:00,2.0114,2.0115,2.01135,2.01145,52400000.0
2008-04-23 20:46:00,2.01145,2.01145,2.01065,2.0108,37800000.0
2008-04-23 20:47:00,2.0108,2.01115,2.01075,2.01105,14300000.0
2008-04-23 20:48:00,2.01105,2.01105,2.01055,2.01055,18700000.0
2008-04-23 20:49:00,2.01055,2.01055,2.01055,2.01055,7000000.0
2008-04-23 20:50:00,2.01055,2.01085,2.01055,2.01085,10800000.0
2008-04-23 20:51:00,2.01085,2.0109,2.01075,2.01085,24500000.0
2008-04-23 20:52:00,2.01085,2.01155,2.01085,2.01155,20900000.0
2008-04-23 20:53:00,2.01155,2.01155,2.01125,2.01125,26600000.0
2008-04-23 20:54:00,2.0113,2.01185,2.01085,2.0117,85300000.0
2008-04-23 20:55:00,2.01185,2.01185,2.01115,2.01145,46800000.0
2008-04-23 20:56:00,2.01145,2.0115,2.01125,2.01135,46100000.0
2008-04-23 20:57:00,2.01135,2.0115,2.01135,2.0114,54200000.0
2008-04-23 20:58:00,2.0115,2.01165,2.0113,2.01145,73700000.0
2008-04-23 20:59:00,2.01145,2.01145,2.01095,2.01125,222700000.0
2008-04-23 21:00:00,2.01125,2.0116,2.0112,2.01155,116200000.0
2008-04-23 21:01:00,2.01155,2.01195,2.01155,2.01195,20300000.0
2008-04-23 21:02:00,2.01195,2.01205,2.0118,2.01185,49100000.0
2008-04-23 21:03:00,2.01185,2.01195,2.01165,2.01165,53300000.0
2008-04-23 21:04:00,2.0117,2.01175,2.01155,2.01165,37500000.0
2008-04-23 21:05:00,2.01165,2.01205,2.01155,2.01195,52300000.0
2008-04-23 21:06:00,2.01195,2.01235,2.01195,2.01215,64000000.0
2008-04-23 21:07:00,2.01215,2.01255,2.012,2.01205,31800000.0
2008-04-23 21:08:00,2.01205,2.0121,2.01175,2.01185,106200000.0
2008-04-23 21:09:00,2.01185,2.0119,2.01135,2.01165,150200000.0
2008-04-23 21:10:00,2.0116,2.01225,2.01155,2.01205,99900000.0
2008-04-23 21:11:00,2.01205,2.0121,2.01165,2.012,49600000.0
2008-04-23 21:12:00,2.01205,2.01215,2.01195,2.01205,64600000.0
2008-04-23 21:13:00,2.01205,2.0123,2.01195,2.0121,55700000.0
2008-04-23 21:14:00,2.0121,2.01245,2.0121,2.01225,69500000.0
2008-04-23 21:15:00,2.01225,2.01225,2.01145,2.01155,88500000.0
2008-04-23 21:16:00,2.01155,2.01195,2.01155,2.01175,51400000.0
2008-04-23 21:17:00,2.01175,2.01215,2.01175,2.01205,35100000.0
2008-04-23 21:18:00,2.01205,2.0126,2.012,2.0125,56400000.0
2008-04-23 21:19:00,2.0125,2.0125,2.01245,2.01245,17600000.0
2008-04-23 21:20:00,2.01245,2.01255,2.01235,2.01235,30200000.0
2008-04-23 21:21:00,2.01235,2.01235,2.012,2.01205,62400000.0
2008-04-23 21:22:00,2.0121,2.01235,2.01205,2.01225,16000000.0
2008-04-23 21:23:00,2.01225,2.01225,2.01155,2.01195,32300000.0
2008-04-23 21:24:00,2.01195,2.0122,2.01195,2.01205,30300000.0
2008-04-23 21:25:00,2.01205,2.01215,2.01195,2.01195,27900000.0
2008-04-23 21:26:00,2.01195,2.01195,2.01165,2.0118,39300000.0
2008-04-23 21:27:00,2.0118,2.01185,2.0115,2.0115,23400000.0
2008-04-23 21:28:00,2.0115,2.0117,2.0114,2.0117,35200000.0
2008-04-23 21:29:00,2.0117,2.01205,2.01165,2.01165,49600000.0
2008-04-23 21:30:00,2.01165,2.01175,2.0112,2.0112,133100000.0
2008-04-23 21:31:00,2.0112,2.0113,2.0109,2.01125,110700000.0
2008-04-23 21:32:00,2.01125,2.0118,2.01125,2.01165,88000000.0
2008-04-23 21:33:00,2.01165,2.01185,2.01135,2.01175,47400000.0
2008-04-23 21:34:00,2.01175,2.01185,2.0114,2.0114,23100000.0
2008-04-23 21:35:00,2.0114,2.0114,2.0111,2.0113,31100000.0
2008-04-23 21:36:00,2.0113,2.0113,2.01115,2.01125,12000000.0
2008-04-23 21:37:00,2.01125,2.01125,2.01105,2.01125,12900000.0
2008-04-23 21:38:00,2.01115,2.01115,2.01095,2.01095,15900000.0
2008-04-23 21:39:00,2.01095,2.0111,2.0106,2.0106,41200000.0
2008-04-23 21:40:00,2.0106,2.0108,2.0105,2.0106,27200000.0
2008-04-23 21:41:00,2.0106,2.0106,2.01,2.0102,112300000.0
2008-04-23 21:42:00,2.0102,2.01025,2.0098,2.0101,51500000.0
2008-04-23 21:43:00,2.01015,2.01035,2.01005,2.01025,45800000.0
2008-04-23 21:44:00,2.01025,2.01035,2.01005,2.01005,63600000.0
2008-04-23 21:45:00,2.01005,2.01035,2.00985,2.0102,33500000.0
2008-04-23 21:46:00,2.0102,2.0105,2.0102,2.01025,57000000.0
2008-04-23 21:47:00,2.01025,2.01075,2.01025,2.01065,63500000.0
2008-04-23 21:48:00,2.01085,2.01105,2.0108,2.0109,26300000.0
2008-04-23 21:49:00,2.01085,2.0111,2.01085,2.0111,48800000.0
2008-04-23 21:50:00,2.01115,2.0113,2.011,2.01115,57700000.0
2008-04-23 21:51:00,2.01115,2.0113,2.01115,2.0112,45200000.0
2008-04-23 21:52:00,2.0112,2.0114,2.0111,2.0113,18000000.0
2008-04-23 21:53:00,2.0112,2.0115,2.0112,2.0115,47600000.0
2008-04-23 21:54:00,2.0115,2.01165,2.0113,2.0115,50700000.0
2008-04-23 21:55:00,2.0115,2.01195,2.0115,2.0119,27600000.0
2008-04-23 21:56:00,2.0119,2.0119,2.0115,2.0115,26300000.0
2008-04-23 21:57:00,2.0115,2.0115,2.01125,2.0113,71900000.0
2008-04-23 21:58:00,2.01125,2.01135,2.01105,2.01135,32100000.0
2008-04-23 21:59:00,2.01135,2.01155,2.01095,2.011,82200000.0
2008-04-23 22:00:00,2.011,2.0112,2.0109,2.0109,18800000.0
2008-04-23 22:01:00,2.0109,2.01145,2.0107,2.01145,47000000.0
2008-04-23 22:02:00,2.01145,2.0117,2.01135,2.0117,25400000.0
2008-04-23 22:03:00,2.0117,2.0117,2.0114,2.0116,14900000.0
2008-04-23 22:04:00,2.0116,2.0116,2.0114,2.0114,14500000.0
2008-04-23 22:05:00,2.0114,2.01155,2.01125,2.0113,22100000.0
2008-04-23 22:06:00,2.0113,2.0113,2.0107,2.0108,33000000.0
2008-04-23 22:07:00,2.0108,2.0114,2.01065,2.0114,35100000.0
2008-04-23 22:08:00,2.0114,2.0115,2.0112,2.0113,27900000.0
2008-04-23 22:09:00,2.0113,2.0115,2.0113,2.0114,6900000.0
2008-04-23 22:10:00,2.0114,2.0114,2.0112,2.0112,8400000.0
2008-04-23 22:11:00,2.0112,2.0112,2.01075,2.0109,16700000.0
2008-04-23 22:12:00,2.01105,2.0112,2.01105,2.0112,10800000.0
2008-04-23 22:13:00,2.0112,2.0114,2.0111,2.0112,18100000.0
2008-04-23 22:14:00,2.01115,2.01135,2.01105,2.01125,14200000.0
2008-04-23 22:15:00,2.01125,2.01155,2.01125,2.01125,20800000.0
2008-04-23 22:16:00,2.01135,2.01175,2.01135,2.01145,23800000.0
2008-04-23 22:17:00,2.01145,2.0116,2.01145,2.0116,9300000.0
2008-04-23 22:18:00,2.0116,2.0117,2.01145,2.01155,16300000.0
2008-04-23 22:19:00,2.01155,2.01155,2.01105,2.01125,49500000.0
2008-04-23 22:20:00,2.01135,2.01155,2.01115,2.0112,77900000.0
2008-04-23 22:21:00,2.0112,2.01185,2.0112,2.01185,55700000.0
2008-04-23 22:22:00,2.01185,2.0119,2.0114,2.0114,19400000.0
2008-04-23 22:23:00,2.0114,2.0114,2.011,2.011,23700000.0
2008-04-23 22:24:00,2.011,2.01155,2.011,2.01145,44100000.0
2008-04-23 22:25:00,2.01155,2.01155,2.01135,2.01155,18100000.0
2008-04-23 22:26:00,2.01155,2.01195,2.01155,2.01185,27700000.0
2008-04-23 22:27:00,2.01185,2.01225,2.01175,2.01225,23600000.0
2008-04-23 22:28:00,2.01225,2.0126,2.01225,2.01235,23100000.0
2008-04-23 22:29:00,2.01235,2.0126,2.01155,2.01165,46800000.0
2008-04-23 22:30:00,2.01165,2.0122,2.01165,2.01185,27000000.0
2008-04-23 22:31:00,2.01185,2.01225,2.01155,2.01195,100700000.0
2008-04-23 22:32:00,2.01195,2.01195,2.01185,2.01195,15900000.0
2008-04-23 22:33:00,2.0119,2.01225,2.01175,2.01215,90700000.0
2008-04-23 22:34:00,2.01215,2.0124,2.01185,2.01235,33600000.0
2008-04-23 22:35:00,2.0124,2.0124,2.01175,2.01205,17600000.0
2008-04-23 22:36:00,2.01205,2.01255,2.0119,2.01225,39900000.0
2008-04-23 22:37:00,2.0122,2.0122,2.0117,2.0117,18200000.0
2008-04-23 22:38:00,2.0117,2.0121,2.0117,2.012,10500000.0
2008-04-23 22:39:00,2.012,2.012,2.0118,2.0118,2500000.0
2008-04-23 22:40:00,2.0118,2.012,2.01155,2.01155,16500000.0
2008-04-23 22:41:00,2.01155,2.01155,2.01155,2.01155,1200000.0
2008-04-23 22:42:00,2.01155,2.01155,2.01155,2.01155,2700000.0
2008-04-23 22:43:00,2.01155,2.01375,2.01155,2.01375,24100000.0
2008-04-23 22:44:00,2.01375,2.0139,2.01135,2.01205,69000000.0
2008-04-23 22:45:00,2.01205,2.01205,2.0113,2.0116,45900000.0
2008-04-23 22:46:00,2.0116,2.01175,2.0115,2.0115,105600000.0
2008-04-23 22:47:00,2.0115,2.0115,2.0113,2.0113,73000000.0
2008-04-23 22:48:00,2.0113,2.0116,2.0113,2.0116,40800000.0
2008-04-23 22:49:00,2.0113,2.0115,2.0113,2.0113,88700000.0
2008-04-23 22:50:00,2.0113,2.0114,2.0113,2.0113,64600000.0
2008-04-23 22:51:00,2.0113,2.0113,2.0106,2.0108,70700000.0
2008-04-23 22:52:00,2.0108,2.0108,2.0104,2.0105,13100000.0
2008-04-23 22:53:00,2.0105,2.0105,2.0105,2.0105,4800000.0
2008-04-23 22:54:00,2.0105,2.0106,2.0105,2.0106,3800000.0
2008-04-23 22:55:00,2.0106,2.0108,2.0106,2.0108,13800000.0
2008-04-23 22:56:00,2.0108,2.0108,2.0106,2.0106,3000000.0
2008-04-23 22:57:00,2.0106,2.0106,2.0106,2.0106,13500000.0
2008-04-23 22:58:00,2.0106,2.0106,2.0106,2.0106,1500000.0
2008-04-23 22:59:00,2.0106,2.0106,2.01055,2.0106,13800000.0
2008-04-23 23:00:00,2.0106,2.0106,2.0086,2.0088,236700000.0
2008-04-23 23:01:00,2.0088,2.01,2.0086,2.0089,150800000.0
2008-04-23 23:02:00,2.0089,2.0095,2.0089,2.0095,74600000.0
2008-04-23 23:03:00,2.0095,2.0095,2.0091,2.0095,14400000.0
2008-04-23 23:04:00,2.0095,2.0096,2.0095,2.0095,70200000.0
2008-04-23 23:05:00,2.0095,2.0097,2.00895,2.0092,78400000.0
2008-04-23 23:06:00,2.0092,2.0096,2.0091,2.00925,30100000.0
2008-04-23 23:07:00,2.00925,2.0093,2.0092,2.0092,174300000.0
2008-04-23 23:08:00,2.0092,2.0093,2.0092,2.0093,60400000.0
2008-04-23 23:09:00,2.0093,2.0093,2.0093,2.0093,52400000.0
2008-04-23 23:10:00,2.0093,2.0093,2.00925,2.0093,12000000.0
2008-04-23 23:11:00,2.0093,2.0093,2.0092,2.00925,45800000.0
2008-04-23 23:12:00,2.00925,2.0097,2.0092,2.0092,79200000.0
2008-04-23 23:13:00,2.0092,2.0096,2.00905,2.00905,92500000.0
2008-04-23 23:14:00,2.00905,2.0095,2.0087,2.0093,62300000.0
2008-04-23 23:15:00,2.0093,2.0093,2.00875,2.00875,65200000.0
2008-04-23 23:16:00,2.00875,2.0089,2.00875,2.00875,17400000.0
2008-04-23 23:17:00,2.00875,2.0092,2.00865,2.0087,33100000.0
2008-04-23 23:18:00,2.0087,2.0088,2.00865,2.00865,18200000.0
2008-04-23 23:19:00,2.00865,2.00865,2.00865,2.00865,10800000.0
2008-04-23 23:20:00,2.00865,2.00885,2.00865,2.00885,12200000.0
2008-04-23 23:21:00,2.00885,2.00885,2.0086,2.0086,10200000.0
2008-04-23 23:22:00,2.0086,2.0089,2.00855,2.0086,18600000.0
2008-04-23 23:23:00,2.0085,2.0085,2.0085,2.0085,6300000.0
2008-04-23 23:24:00,2.0085,2.00865,2.0085,2.00865,7800000.0
2008-04-23 23:25:00,2.00865,2.0087,2.0076,2.0082,148400000.0
2008-04-23 23:26:00,2.0084,2.0086,2.0084,2.0086,11300000.0
2008-04-23 23:27:00,2.0086,2.00895,2.0086,2.00895,14100000.0
2008-04-23 23:28:00,2.00895,2.0093,2.00895,2.0093,10200000.0
2008-04-23 23:29:00,2.0093,2.0093,2.00895,2.00895,3000000.0
2008-04-23 23:30:00,2.00895,2.0095,2.00885,2.009,15600000.0
2008-04-23 23:31:00,2.009,2.0091,2.0083,2.00845,23400000.0
2008-04-23 23:32:00,2.00845,2.0088,2.00825,2.00825,94800000.0
2008-04-23 23:33:00,2.0087,2.0093,2.00825,2.0093,68300000.0
2008-04-23 23:34:00,2.0095,2.0095,2.0089,2.0094,46800000.0
2008-04-23 23:35:00,2.0094,2.0094,2.0093,2.0093,70800000.0
2008-04-23 23:36:00,2.0093,2.0094,2.0091,2.00935,153900000.0
2008-04-23 23:37:00,2.00935,2.00935,2.00935,2.00935,2100000.0
2008-04-23 23:38:00,2.00935,2.00935,2.0091,2.0091,13200000.0
2008-04-23 23:39:00,2.0091,2.0091,2.0088,2.0088,71100000.0
2008-04-23 23:40:00,2.0088,2.0089,2.0088,2.0089,37200000.0
2008-04-23 23:41:00,2.0088,2.0089,2.0088,2.0089,82800000.0
2008-04-23 23:42:00,2.009,2.009,2.0086,2.0086,122400000.0
2008-04-23 23:43:00,2.0086,2.0086,2.0073,2.0082,216000000.0
2008-04-23 23:44:00,2.0083,2.0084,2.0081,2.0083,142800000.0
2008-04-23 23:45:00,2.0083,2.0083,2.0082,2.0082,90000000.0
2008-04-23 23:46:00,2.0082,2.0083,2.0082,2.0083,102200000.0
2008-04-23 23:47:00,2.0082,2.0084,2.0082,2.0082,336000000.0
2008-04-23 23:48:00,2.0082,2.0083,2.0082,2.0083,96000000.0
2008-04-23 23:49:00,2.0083,2.0087,2.0083,2.0085,114000000.0
2008-04-23 23:50:00,2.0085,2.0085,2.0084,2.0084,72000000.0
2008-04-23 23:51:00,2.0084,2.0084,2.0084,2.0084,36000000.0
2008-04-23 23:52:00,2.0084,2.0086,2.0084,2.0084,138000000.0
2008-04-23 23:53:00,2.0084,2.0084,2.0084,2.0084,36000000.0
2008-04-23 23:54:00,2.0084,2.0084,2.0082,2.0082,108000000.0
2008-04-23 23:55:00,2.0082,2.0083,2.0068,2.0079,247100000.0
2008-04-23 23:56:00,2.0079,2.0084,2.0079,2.0084,162400000.0
2008-04-23 23:57:00,2.0084,2.0087,2.0084,2.0085,66200000.0
2008-04-23 23:58:00,2.0085,2.0085,2.0083,2.0083,143600000.0
2008-04-23 23:59:00,2.0083,2.0085,2.0083,2.0085,177200000.0
2008-04-24 00:00:00,2.0085,2.0085,2.0084,2.0084,188100000.0
2008-04-24 00:01:00,2.0084,2.0087,2.0084,2.0087,34600000.0
2008-04-24 00:02:00,2.0087,2.0092,2.0087,2.0089,39000000.0
2008-04-24 00:03:00,2.0089,2.0089,2.0087,2.0089,25500000.0
2008-04-24 00:04:00,2.0089,2.0093,2.0089,2.0089,36500000.0
2008-04-24 00:05:00,2.0089,2.0091,2.0086,2.0086,39800000.0
2008-04-24 00:06:00,2.0086,2.0086,2.0085,2.0086,31900000.0
2008-04-24 00:07:00,2.0086,2.0086,2.0083,2.0083,120000000.0
2008-04-24 00:08:00,2.0083,2.0083,2.0082,2.0082,68400000.0
2008-04-24 00:09:00,2.0082,2.0084,2.0082,2.0083,21000000.0
2008-04-24 00:10:00,2.0083,2.0084,2.0082,2.0083,15000000.0
2008-04-24 00:11:00,2.0083,2.0085,2.0083,2.0085,121400000.0
2008-04-24 00:12:00,2.0085,2.0085,2.0083,2.0084,62400000.0
2008-04-24 00:13:00,2.0084,2.0085,2.0084,2.0084,38400000.0
2008-04-24 00:14:00,2.0085,2.0085,2.0083,2.0083,36000000.0
2008-04-24 00:15:00,2.0083,2.0083,2.0078,2.0078,91200000.0
2008-04-24 00:16:00,2.0078,2.0081,2.0078,2.0081,16800000.0
2008-04-24 00:17:00,2.0081,2.0083,2.0081,2.0081,97400000.0
2008-04-24 00:18:00,2.0081,2.0084,2.0081,2.0083,148800000.0
2008-04-24 00:19:00,2.0083,2.0085,2.0083,2.0083,57600000.0
2008-04-24 00:20:00,2.0083,2.0083,2.0082,2.0083,56800000.0
2008-04-24 00:21:00,2.0083,2.0083,2.0081,2.0081,36000000.0
2008-04-24 00:22:00,2.0081,2.0081,2.0079,2.0081,75700000.0
2008-04-24 00:23:00,2.0081,2.0081,2.0081,2.0081,22600000.0
2008-04-24 00:24:00,2.0081,2.0083,2.0081,2.0082,223600000.0
2008-04-24 00:25:00,2.0082,2.0084,2.0082,2.0084,40800000.0
2008-04-24 00:26:00,2.0084,2.00845,2.00835,2.00835,8100000.0
2008-04-24 00:27:00,2.00835,2.0085,2.0083,2.0085,9500000.0
2008-04-24 00:28:00,2.0085,2.0085,2.00835,2.00845,11600000.0
2008-04-24 00:29:00,2.00845,2.0087,2.0082,2.0085,285800000.0
2008-04-24 00:30:00,2.0084,2.0088,2.0082,2.0088,162500000.0
2008-04-24 00:31:00,2.0088,2.0088,2.0088,2.0088,4200000.0
2008-04-24 00:32:00,2.0088,2.0088,2.0088,2.0088,4800000.0
2008-04-24 00:33:00,2.0088,2.0088,2.0083,2.0083,147400000.0
2008-04-24 00:34:00,2.0083,2.0083,2.0081,2.0081,150000000.0
2008-04-24 00:35:00,2.0081,2.0081,2.0081,2.0081,120000000.0
2008-04-24 00:36:00,2.0081,2.0081,2.008,2.0081,185600000.0
2008-04-24 00:37:00,2.0081,2.0083,2.0081,2.0081,236400000.0
2008-04-24 00:38:00,2.0082,2.0085,2.0082,2.0085,105600000.0
2008-04-24 00:39:00,2.0086,2.0086,2.0085,2.0085,57600000.0
2008-04-24 00:40:00,2.0085,2.0085,2.0085,2.0085,64800000.0
2008-04-24 00:41:00,2.0085,2.0086,2.0085,2.0086,61200000.0
2008-04-24 00:42:00,2.0086,2.0086,2.0086,2.0086,80400000.0
2008-04-24 00:43:00,2.0086,2.0086,2.0086,2.0086,75600000.0
2008-04-24 00:44:00,2.0086,2.0086,2.0086,2.0086,70800000.0
2008-04-24 00:45:00,2.0086,2.0086,2.0084,2.0084,184700000.0
2008-04-24 00:46:00,2.0084,2.0085,2.0083,2.0083,352800000.0
2008-04-24 00:47:00,2.0083,2.0083,2.0083,2.0083,255600000.0
2008-04-24 00:48:00,2.0083,2.0084,2.0081,2.0084,171400000.0
2008-04-24 00:49:00,2.0084,2.0084,2.0084,2.0084,2800000.0
2008-04-24 00:50:00,2.0084,2.0086,2.0083,2.0086,28300000.0
2008-04-24 00:51:00,2.0086,2.0086,2.0082,2.0082,41200000.0
2008-04-24 00:52:00,2.0082,2.0083,2.0082,2.0082,10500000.0
2008-04-24 00:53:00,2.0082,2.0083,2.0081,2.0082,153200000.0
2008-04-24 00:54:00,2.0081,2.0083,2.0081,2.0082,470400000.0
2008-04-24 00:55:00,2.0082,2.0086,2.0082,2.0086,132700000.0
2008-04-24 00:56:00,2.0086,2.0086,2.0086,2.0086,6600000.0
2008-04-24 00:57:00,2.0086,2.0091,2.0084,2.0091,461800000.0
2008-04-24 00:58:00,2.0091,2.0094,2.0085,2.0089,464800000.0
2008-04-24 00:59:00,2.0089,2.0092,2.0089,2.0092,76900000.0
2008-04-24 01:00:00,2.0092,2.0095,2.0088,2.0088,59500000.0
2008-04-24 01:01:00,2.0088,2.009,2.0088,2.009,19100000.0
2008-04-24 01:02:00,2.009,2.0093,2.0088,2.0091,103300000.0
2008-04-24 01:03:00,2.0091,2.0091,2.0091,2.0091,18000000.0
2008-04-24 01:04:00,2.0091,2.0092,2.0091,2.0092,21500000.0
2008-04-24 01:05:00,2.0092,2.0094,2.0091,2.0092,6100000.0
2008-04-24 01:06:00,2.0092,2.0096,2.0091,2.0092,26800000.0
2008-04-24 01:07:00,2.0092,2.0092,2.0091,2.0092,24000000.0
2008-04-24 01:08:00,2.0092,2.0092,2.0092,2.0092,32300000.0
2008-04-24 01:09:00,2.0092,2.0101,2.0092,2.0094,82000000.0
2008-04-24 01:10:00,2.0095,2.0096,2.0093,2.0093,77800000.0
2008-04-24 01:11:00,2.0093,2.0093,2.0093,2.0093,28900000.0
2008-04-24 01:12:00,2.0093,2.0093,2.0093,2.0093,18700000.0
2008-04-24 01:13:00,2.0093,2.0093,2.0093,2.0093,6800000.0
2008-04-24 01:14:00,2.0093,2.0093,2.0093,2.0093,24800000.0
2008-04-24 01:15:00,2.0093,2.0094,2.0093,2.0094,12400000.0
2008-04-24 01:16:00,2.0094,2.0094,2.0094,2.0094,7400000.0
2008-04-24 01:17:00,2.0094,2.0096,2.0094,2.0096,74600000.0
2008-04-24 01:18:00,2.0096,2.0097,2.0095,2.0095,32900000.0
2008-04-24 01:19:00,2.0095,2.0101,2.0095,2.0101,77400000.0
2008-04-24 01:20:00,2.0101,2.0102,2.0094,2.0096,231100000.0
2008-04-24 01:21:00,2.0096,2.0096,2.0095,2.0096,46200000.0
2008-04-24 01:22:00,2.0096,2.0099,2.0094,2.0096,158100000.0
2008-04-24 01:23:00,2.0096,2.0099,2.0096,2.0097,216400000.0
2008-04-24 01:24:00,2.0097,2.0098,2.0096,2.0096,51800000.0
2008-04-24 01:25:00,2.0096,2.0098,2.0096,2.0098,6100000.0
2008-04-24 01:26:00,2.0098,2.0099,2.0098,2.0098,8300000.0
2008-04-24 01:27:00,2.0098,2.0098,2.0098,2.0098,17300000.0
2008-04-24 01:28:00,2.0098,2.0098,2.0097,2.0097,2800000.0
2008-04-24 01:29:00,2.0097,2.0097,2.0095,2.0095,106200000.0
2008-04-24 01:30:00,2.0095,2.0101,2.0095,2.0101,565800000.0
2008-04-24 01:31:00,2.0101,2.0101,2.0098,2.0101,45600000.0
2008-04-24 01:32:00,2.0101,2.0101,2.0096,2.0096,113100000.0
2008-04-24 01:33:00,2.0096,2.0096,2.0096,2.0096,337200000.0
2008-04-24 01:34:00,2.0096,2.0096,2.0096,2.0096,113500000.0
2008-04-24 01:35:00,2.0096,2.0104,2.0096,2.0102,116800000.0
2008-04-24 01:36:00,2.0102,2.0102,2.0095,2.0096,367200000.0
2008-04-24 01:37:00,2.0098,2.01,2.0096,2.0097,53400000.0
2008-04-24 01:38:00,2.0097,2.0097,2.00945,2.0095,7500000.0
2008-04-24 01:39:00,2.0095,2.0097,2.0092,2.0097,42800000.0
2008-04-24 01:40:00,2.0097,2.0097,2.0095,2.0095,20000000.0
2008-04-24 01:41:00,2.0095,2.0099,2.0093,2.0093,24600000.0
2008-04-24 01:42:00,2.0093,2.0096,2.00915,2.0094,146100000.0
2008-04-24 01:43:00,2.0094,2.0095,2.0094,2.0094,41500000.0
2008-04-24 01:44:00,2.0094,2.0096,2.0094,2.0096,10400000.0
2008-04-24 01:45:00,2.0096,2.0097,2.0094,2.0095,52800000.0
2008-04-24 01:46:00,2.0096,2.01,2.00945,2.0098,108600000.0
2008-04-24 01:47:00,2.0098,2.0101,2.0096,2.01,38300000.0
2008-04-24 01:48:00,2.0099,2.01,2.0099,2.01,14700000.0
2008-04-24 01:49:00,2.01,2.01,2.0097,2.0099,45800000.0
2008-04-24 01:50:00,2.0099,2.0103,2.0097,2.0099,58700000.0
2008-04-24 01:51:00,2.0099,2.0101,2.0099,2.0101,14400000.0
2008-04-24 01:52:00,2.0101,2.0101,2.00955,2.00955,44000000.0
2008-04-24 01:53:00,2.00965,2.00965,2.00955,2.00955,34400000.0
2008-04-24 01:54:00,2.0096,2.01,2.0096,2.00965,80300000.0
2008-04-24 01:55:00,2.00965,2.00975,2.00965,2.00975,64200000.0
2008-04-24 01:56:00,2.00975,2.00995,2.00965,2.00965,33000000.0
2008-04-24 01:57:00,2.00965,2.00965,2.00965,2.00965,12000000.0
2008-04-24 01:58:00,2.00965,2.00985,2.00965,2.00985,12400000.0
2008-04-24 01:59:00,2.00985,2.00995,2.00985,2.00985,26400000.0
2008-04-24 02:00:00,2.00985,2.00995,2.00975,2.00985,39000000.0
2008-04-24 02:01:00,2.00985,2.0105,2.00985,2.0104,81700000.0
2008-04-24 02:02:00,2.0104,2.01105,2.0104,2.0104,8300000.0
2008-04-24 02:03:00,2.0104,2.0104,2.01015,2.0103,62800000.0
2008-04-24 02:04:00,2.0103,2.0103,2.00995,2.00995,126000000.0
2008-04-24 02:05:00,2.00995,2.00995,2.00985,2.00985,72000000.0
2008-04-24 02:06:00,2.00985,2.00995,2.00975,2.00985,119000000.0
2008-04-24 02:07:00,2.00985,2.00995,2.00975,2.00975,98400000.0
2008-04-24 02:08:00,2.00975,2.00995,2.00975,2.00975,195600000.0
2008-04-24 02:09:00,2.00985,2.01015,2.00975,2.01015,32600000.0
2008-04-24 02:10:00,2.01015,2.01015,2.01015,2.01015,9600000.0
2008-04-24 02:11:00,2.01015,2.01015,2.00995,2.01015,17200000.0
2008-04-24 02:12:00,2.01015,2.01015,2.00985,2.00985,99000000.0
2008-04-24 02:13:00,2.00985,2.00995,2.0095,2.0099,73400000.0
2008-04-24 02:14:00,2.0099,2.01025,2.0097,2.01005,87300000.0
2008-04-24 02:15:00,2.01005,2.01005,2.00985,2.01005,98800000.0
2008-04-24 02:16:00,2.01005,2.01015,2.01005,2.01015,28800000.0
2008-04-24 02:17:00,2.01015,2.01025,2.0101,2.0102,59200000.0
2008-04-24 02:18:00,2.0102,2.0105,2.0102,2.01045,29400000.0
2008-04-24 02:19:00,2.01045,2.01115,2.01005,2.01065,175600000.0
2008-04-24 02:20:00,2.01065,2.01095,2.01065,2.01075,52700000.0
2008-04-24 02:21:00,2.01075,2.01095,2.01075,2.01085,243700000.0
2008-04-24 02:22:00,2.01085,2.01085,2.0105,2.0107,69300000.0
2008-04-24 02:23:00,2.0107,2.01105,2.01065,2.01085,146100000.0
2008-04-24 02:24:00,2.01085,2.01085,2.01085,2.01085,57600000.0
2008-04-24 02:25:00,2.01085,2.01085,2.0105,2.01055,113200000.0
2008-04-24 02:26:00,2.01055,2.01095,2.0105,2.01095,240000000.0
2008-04-24 02:27:00,2.01095,2.01095,2.01065,2.01065,178000000.0
2008-04-24 02:28:00,2.01065,2.01085,2.01065,2.01085,190400000.0
2008-04-24 02:29:00,2.01085,2.01165,2.01065,2.01155,862400000.0
2008-04-24 02:30:00,2.01155,2.01195,2.01115,2.01145,290800000.0
2008-04-24 02:31:00,2.01145,2.01165,2.01135,2.01155,193600000.0
2008-04-24 02:32:00,2.01155,2.01175,2.01155,2.01175,40800000.0
2008-04-24 02:33:00,2.01175,2.01185,2.01165,2.01165,45600000.0
2008-04-24 02:34:00,2.01165,2.01175,2.01135,2.01175,338600000.0
2008-04-24 02:35:00,2.01175,2.01185,2.01135,2.01135,137800000.0
2008-04-24 02:36:00,2.01145,2.01145,2.01145,2.01145,48000000.0
2008-04-24 02:37:00,2.01145,2.01175,2.01145,2.01165,91400000.0
2008-04-24 02:38:00,2.0115,2.01175,2.01145,2.01155,130700000.0
2008-04-24 02:39:00,2.01155,2.01155,2.01125,2.01145,166200000.0
2008-04-24 02:40:00,2.01145,2.01145,2.0109,2.011,70700000.0
2008-04-24 02:41:00,2.011,2.01115,2.01075,2.01085,98800000.0
2008-04-24 02:42:00,2.01085,2.01085,2.01085,2.01085,115200000.0
2008-04-24 02:43:00,2.01085,2.01085,2.01035,2.01035,91600000.0
2008-04-24 02:44:00,2.01035,2.01045,2.01005,2.01015,220800000.0
2008-04-24 02:45:00,2.01015,2.01035,2.01005,2.01015,222400000.0
2008-04-24 02:46:00,2.01015,2.01025,2.01005,2.01005,107600000.0
2008-04-24 02:47:00,2.01005,2.01015,2.01005,2.01005,223200000.0
2008-04-24 02:48:00,2.01005,2.01015,2.00985,2.00995,192200000.0
2008-04-24 02:49:00,2.00995,2.01035,2.0098,2.01015,223800000.0
2008-04-24 02:50:00,2.01015,2.01035,2.01015,2.01035,139200000.0
2008-04-24 02:51:00,2.01035,2.01035,2.00975,2.00985,545900000.0
2008-04-24 02:52:00,2.00975,2.00995,2.00975,2.00995,166000000.0
2008-04-24 02:53:00,2.00995,2.01015,2.00985,2.01015,181200000.0
2008-04-24 02:54:00,2.01015,2.01025,2.00885,2.00895,491200000.0
2008-04-24 02:55:00,2.00895,2.00935,2.00885,2.00885,505100000.0
2008-04-24 02:56:00,2.00885,2.0094,2.00885,2.00935,451600000.0
2008-04-24 02:57:00,2.00935,2.01005,2.00935,2.00955,552000000.0
2008-04-24 02:58:00,2.00955,2.00965,2.00925,2.00965,339200000.0
2008-04-24 02:59:00,2.00965,2.01015,2.00945,2.00975,473600000.0
2008-04-24 03:00:00,2.00975,2.00995,2.00935,2.00965,326800000.0
2008-04-24 03:01:00,2.00965,2.01025,2.00965,2.00965,276000000.0
2008-04-24 03:02:00,2.00965,2.01025,2.00965,2.00985,394100000.0
2008-04-24 03:03:00,2.00985,2.00995,2.00985,2.00985,338400000.0
2008-04-24 03:04:00,2.00985,2.00995,2.00985,2.00995,74400000.0
2008-04-24 03:05:00,2.00995,2.01065,2.00925,2.00935,650200000.0
2008-04-24 03:06:00,2.00955,2.00985,2.00945,2.00985,529200000.0
2008-04-24 03:07:00,2.00985,2.01005,2.00965,2.00995,450100000.0
2008-04-24 03:08:00,2.00995,2.01095,2.0098,2.01095,1043900000.0
2008-04-24 03:09:00,2.01095,2.01115,2.01075,2.01105,423000000.0
2008-04-24 03:10:00,2.01105,2.01175,2.01085,2.01095,368000000.0
2008-04-24 03:11:00,2.01075,2.01135,2.01055,2.01105,334300000.0
2008-04-24 03:12:00,2.01085,2.01085,2.01075,2.01085,154400000.0
2008-04-24 03:13:00,2.01085,2.01085,2.0103,2.01075,311400000.0
2008-04-24 03:14:00,2.01075,2.01115,2.01075,2.01075,820400000.0
2008-04-24 03:15:00,2.01075,2.01085,2.01025,2.01045,507800000.0
2008-04-24 03:16:00,2.01045,2.01065,2.01025,2.01025,203600000.0
2008-04-24 03:17:00,2.01025,2.01075,2.01025,2.01065,223800000.0
2008-04-24 03:18:00,2.01065,2.01065,2.00995,2.01015,414400000.0
2008-04-24 03:19:00,2.01015,2.01015,2.01005,2.01005,323200000.0
2008-04-24 03:20:00,2.01015,2.01045,2.01005,2.01045,322800000.0
2008-04-24 03:21:00,2.01045,2.01045,2.00995,2.01015,252500000.0
2008-04-24 03:22:00,2.01015,2.01045,2.00985,2.01025,484800000.0
2008-04-24 03:23:00,2.01025,2.01055,2.01015,2.01035,447200000.0
2008-04-24 03:24:00,2.01035,2.01075,2.0102,2.0103,338700000.0
2008-04-24 03:25:00,2.01035,2.0108,2.01035,2.0107,295400000.0
2008-04-24 03:26:00,2.0107,2.0109,2.01045,2.01045,291000000.0
2008-04-24 03:27:00,2.01045,2.01075,2.01035,2.01065,334400000.0
2008-04-24 03:28:00,2.01065,2.01065,2.01025,2.01045,336800000.0
2008-04-24 03:29:00,2.01045,2.01075,2.01025,2.01055,341200000.0
2008-04-24 03:30:00,2.01055,2.01105,2.01055,2.01085,442400000.0
2008-04-24 03:31:00,2.01085,2.01115,2.01045,2.0109,427800000.0
2008-04-24 03:32:00,2.0108,2.0109,2.01065,2.01075,113800000.0
2008-04-24 03:33:00,2.01075,2.01095,2.01045,2.01065,280800000.0
2008-04-24 03:34:00,2.01065,2.01085,2.01035,2.01065,595200000.0
2008-04-24 03:35:00,2.01065,2.01105,2.01025,2.0107,547500000.0
2008-04-24 03:36:00,2.01075,2.01185,2.01065,2.0114,471200000.0
2008-04-24 03:37:00,2.0114,2.0116,2.01135,2.01155,104800000.0
2008-04-24 03:38:00,2.01135,2.01245,2.01135,2.0121,479500000.0
2008-04-24 03:39:00,2.0121,2.0132,2.012,2.0129,430900000.0
2008-04-24 03:40:00,2.01285,2.01405,2.01275,2.01405,366500000.0
2008-04-24 03:41:00,2.01405,2.01415,2.01345,2.0141,283500000.0
2008-04-24 03:42:00,2.0141,2.01455,2.01365,2.01425,355900000.0
2008-04-24 03:43:00,2.01425,2.01455,2.01395,2.01395,413800000.0
2008-04-24 03:44:00,2.01395,2.01435,2.01395,2.01415,214800000.0
2008-04-24 03:45:00,2.01415,2.01425,2.01375,2.01425,273000000.0
2008-04-24 03:46:00,2.01425,2.01465,2.01395,2.0143,208400000.0
2008-04-24 03:47:00,2.0143,2.0145,2.0137,2.0137,131200000.0
2008-04-24 03:48:00,2.0137,2.01375,2.01345,2.01375,95200000.0
2008-04-24 03:49:00,2.01365,2.01385,2.01325,2.01365,230600000.0
2008-04-24 03:50:00,2.01365,2.01385,2.0133,2.0133,316000000.0
2008-04-24 03:51:00,2.0133,2.01355,2.01325,2.0134,264200000.0
2008-04-24 03:52:00,2.0134,2.01375,2.0131,2.01375,295200000.0
2008-04-24 03:53:00,2.01375,2.01375,2.01325,2.0137,366600000.0
2008-04-24 03:54:00,2.0137,2.01375,2.0134,2.01375,256300000.0
2008-04-24 03:55:00,2.01375,2.01455,2.01355,2.01455,111800000.0
2008-04-24 03:56:00,2.01445,2.0151,2.01435,2.01475,102000000.0
2008-04-24 03:57:00,2.01475,2.01535,2.01455,2.01525,228800000.0
2008-04-24 03:58:00,2.01535,2.01605,2.01495,2.016,123000000.0
2008-04-24 03:59:00,2.016,2.01655,2.0158,2.01655,76800000.0
2008-04-24 04:00:00,2.01655,2.017,2.01555,2.01555,302400000.0
2008-04-24 04:01:00,2.01555,2.01575,2.0155,2.01565,230200000.0
2008-04-24 04:02:00,2.01565,2.0157,2.01565,2.0157,7800000.0
2008-04-24 04:03:00,2.0157,2.01575,2.0155,2.0157,41400000.0
2008-04-24 04:04:00,2.0157,2.01615,2.01565,2.0159,151800000.0
2008-04-24 04:05:00,2.0159,2.0159,2.0155,2.0157,68200000.0
2008-04-24 04:06:00,2.0157,2.0157,2.0154,2.01545,45200000.0
2008-04-24 04:07:00,2.01545,2.01545,2.01515,2.0152,60200000.0
2008-04-24 04:08:00,2.0152,2.01565,2.0152,2.0153,89600000.0
2008-04-24 04:09:00,2.0153,2.0154,2.01515,2.01515,82600000.0
2008-04-24 04:10:00,2.01515,2.0152,2.01495,2.015,99800000.0
2008-04-24 04:11:00,2.015,2.0158,2.01495,2.0155,73800000.0
2008-04-24 04:12:00,2.0155,2.0158,2.01525,2.0157,35700000.0
2008-04-24 04:13:00,2.0157,2.016,2.0157,2.0159,7800000.0
2008-04-24 04:14:00,2.0159,2.0159,2.01495,2.0152,264900000.0
2008-04-24 04:15:00,2.0152,2.01545,2.01485,2.01505,435400000.0
2008-04-24 04:16:00,2.01505,2.01585,2.0149,2.01515,395100000.0
2008-04-24 04:17:00,2.01515,2.0158,2.01515,2.01555,308200000.0
2008-04-24 04:18:00,2.01555,2.016,2.01535,2.0159,46100000.0
2008-04-24 04:19:00,2.0159,2.01615,2.0158,2.01615,67200000.0
2008-04-24 04:20:00,2.01615,2.01615,2.01595,2.01595,192000000.0
2008-04-24 04:21:00,2.01595,2.01595,2.01545,2.0156,117100000.0
2008-04-24 04:22:00,2.0156,2.0156,2.01515,2.0154,80000000.0
2008-04-24 04:23:00,2.0154,2.01555,2.01525,2.01525,29400000.0
2008-04-24 04:24:00,2.01525,2.01555,2.01525,2.01555,88200000.0
2008-04-24 04:25:00,2.01555,2.01555,2.0155,2.0155,44800000.0
2008-04-24 04:26:00,2.0155,2.0155,2.01485,2.01485,50000000.0
2008-04-24 04:27:00,2.01485,2.01515,2.01485,2.015,71200000.0
2008-04-24 04:28:00,2.015,2.01515,2.01465,2.01485,112000000.0
2008-04-24 04:29:00,2.01485,2.01495,2.01485,2.01495,31200000.0
2008-04-24 04:30:00,2.01495,2.01495,2.01475,2.01475,69800000.0
2008-04-24 04:31:00,2.01475,2.01475,2.01455,2.01475,60000000.0
2008-04-24 04:32:00,2.01475,2.01475,2.01475,2.01475,7200000.0
2008-04-24 04:33:00,2.01475,2.01495,2.01455,2.01475,106800000.0
2008-04-24 04:34:00,2.01495,2.01535,2.01445,2.01465,143400000.0
2008-04-24 04:35:00,2.01465,2.01495,2.01465,2.01495,175400000.0
2008-04-24 04:36:00,2.01485,2.01495,2.01485,2.01485,111200000.0
2008-04-24 04:37:00,2.01485,2.01525,2.01485,2.01505,207600000.0
2008-04-24 04:38:00,2.01505,2.01535,2.01505,2.01505,139800000.0
2008-04-24 04:39:00,2.01505,2.01505,2.01505,2.01505,77200000.0
2008-04-24 04:40:00,2.01505,2.01525,2.01505,2.01515,40900000.0
2008-04-24 04:41:00,2.01515,2.01535,2.01465,2.01485,198500000.0
2008-04-24 04:42:00,2.01485,2.01545,2.01485,2.0149,62600000.0
2008-04-24 04:43:00,2.0149,2.01555,2.01485,2.01505,110900000.0
2008-04-24 04:44:00,2.01505,2.01555,2.01505,2.0155,128400000.0
2008-04-24 04:45:00,2.0155,2.0159,2.01545,2.0159,48500000.0
2008-04-24 04:46:00,2.01585,2.01585,2.01555,2.01555,27000000.0
2008-04-24 04:47:00,2.01555,2.01565,2.01505,2.01525,72500000.0
2008-04-24 04:48:00,2.01525,2.01525,2.01485,2.01525,45700000.0
2008-04-24 04:49:00,2.01525,2.01525,2.01475,2.01505,92700000.0
2008-04-24 04:50:00,2.01505,2.01515,2.01465,2.01485,112800000.0
2008-04-24 04:51:00,2.01485,2.01505,2.01485,2.01505,58700000.0
2008-04-24 04:52:00,2.01505,2.01525,2.01505,2.01525,177600000.0
2008-04-24 04:53:00,2.01525,2.01565,2.01525,2.0156,55900000.0
2008-04-24 04:54:00,2.0156,2.0156,2.01515,2.0153,36000000.0
2008-04-24 04:55:00,2.01535,2.01545,2.01535,2.01545,27700000.0
2008-04-24 04:56:00,2.0154,2.01545,2.0154,2.01545,11400000.0
2008-04-24 04:57:00,2.01545,2.01555,2.01535,2.01545,57400000.0
2008-04-24 04:58:00,2.01545,2.01545,2.01515,2.01515,32300000.0
2008-04-24 04:59:00,2.01515,2.01525,2.01515,2.01525,20300000.0
2008-04-24 05:00:00,2.01525,2.01525,2.0145,2.01465,98700000.0
2008-04-24 05:01:00,2.01465,2.01465,2.01465,2.01465,54900000.0
2008-04-24 05:02:00,2.01465,2.01485,2.01465,2.01485,100200000.0
2008-04-24 05:03:00,2.01485,2.01485,2.01435,2.01435,77800000.0
2008-04-24 05:04:00,2.01435,2.01495,2.01435,2.0144,85000000.0
2008-04-24 05:05:00,2.0144,2.0145,2.0143,2.0143,4500000.0
2008-04-24 05:06:00,2.0143,2.01495,2.01425,2.01495,44900000.0
2008-04-24 05:07:00,2.01495,2.01505,2.01485,2.01505,80000000.0
2008-04-24 05:08:00,2.01505,2.01505,2.01505,2.01505,28800000.0
2008-04-24 05:09:00,2.01505,2.01505,2.0144,2.0146,21400000.0
2008-04-24 05:10:00,2.0146,2.01475,2.0146,2.01475,73000000.0
2008-04-24 05:11:00,2.01475,2.01495,2.01475,2.0148,51400000.0
2008-04-24 05:12:00,2.0148,2.01495,2.01475,2.01495,15400000.0
2008-04-24 05:13:00,2.0149,2.0149,2.01475,2.01485,79000000.0
2008-04-24 05:14:00,2.01485,2.01545,2.01485,2.01525,225300000.0
2008-04-24 05:15:00,2.01535,2.0158,2.0149,2.0155,98300000.0
2008-04-24 05:16:00,2.0155,2.0155,2.01495,2.01495,29800000.0
2008-04-24 05:17:00,2.01495,2.01505,2.01465,2.01485,321200000.0
2008-04-24 05:18:00,2.01505,2.0151,2.0147,2.015,87500000.0
2008-04-24 05:19:00,2.015,2.01505,2.015,2.01505,96400000.0
2008-04-24 05:20:00,2.01505,2.0151,2.01505,2.0151,25400000.0
2008-04-24 05:21:00,2.0151,2.01515,2.0147,2.0147,28200000.0
2008-04-24 05:22:00,2.0147,2.0149,2.01465,2.01465,34000000.0
2008-04-24 05:23:00,2.01465,2.01465,2.0146,2.01465,123000000.0
2008-04-24 05:24:00,2.01465,2.0152,2.01465,2.0152,39100000.0
2008-04-24 05:25:00,2.0152,2.0152,2.0152,2.0152,8000000.0
2008-04-24 05:26:00,2.0152,2.01555,2.0148,2.0148,126200000.0
2008-04-24 05:27:00,2.0148,2.0148,2.0148,2.0148,4400000.0
2008-04-24 05:28:00,2.0148,2.015,2.0148,2.015,5200000.0
2008-04-24 05:29:00,2.015,2.015,2.015,2.015,3600000.0
2008-04-24 05:30:00,2.015,2.01535,2.015,2.0152,41800000.0
2008-04-24 05:31:00,2.0152,2.01545,2.0152,2.0152,11000000.0
2008-04-24 05:32:00,2.0152,2.0154,2.0152,2.0154,5000000.0
2008-04-24 05:33:00,2.0154,2.0156,2.0152,2.0152,11400000.0
2008-04-24 05:34:00,2.0152,2.01535,2.0152,2.0152,19200000.0
2008-04-24 05:35:00,2.0152,2.01555,2.0152,2.01545,11800000.0
2008-04-24 05:36:00,2.01545,2.01545,2.01545,2.01545,26400000.0
2008-04-24 05:37:00,2.01555,2.0156,2.0155,2.01555,38400000.0
2008-04-24 05:38:00,2.01555,2.01555,2.0152,2.0152,181600000.0
2008-04-24 05:39:00,2.0152,2.0154,2.0152,2.0152,5200000.0
2008-04-24 05:40:00,2.0152,2.0152,2.01475,2.01495,86600000.0
2008-04-24 05:41:00,2.01495,2.01495,2.01465,2.01465,56200000.0
2008-04-24 05:42:00,2.01465,2.01515,2.01465,2.01515,81600000.0
2008-04-24 05:43:00,2.01515,2.01515,2.01515,2.01515,33600000.0
2008-04-24 05:44:00,2.01515,2.01515,2.01515,2.01515,67200000.0
2008-04-24 05:45:00,2.01515,2.01515,2.01515,2.01515,139200000.0
2008-04-24 05:46:00,2.01515,2.01515,2.01515,2.01515,167200000.0
2008-04-24 05:47:00,2.01515,2.0157,2.01515,2.0157,35000000.0
2008-04-24 05:48:00,2.0157,2.0161,2.01525,2.0161,29200000.0
2008-04-24 05:49:00,2.0161,2.0161,2.0154,2.0154,19200000.0
2008-04-24 05:50:00,2.0154,2.0154,2.0154,2.0154,3800000.0
2008-04-24 05:51:00,2.0154,2.0154,2.0154,2.0154,3200000.0
2008-04-24 05:52:00,2.0154,2.0154,2.0154,2.0154,4000000.0
2008-04-24 05:53:00,2.0154,2.0154,2.01535,2.01535,8200000.0
2008-04-24 05:54:00,2.01535,2.0154,2.01535,2.01535,18400000.0
2008-04-24 05:55:00,2.01535,2.0156,2.01525,2.01525,94400000.0
2008-04-24 05:56:00,2.01525,2.01525,2.0151,2.0151,125000000.0
2008-04-24 05:57:00,2.0151,2.0155,2.01495,2.0155,35600000.0
2008-04-24 05:58:00,2.0155,2.0155,2.0153,2.0153,4800000.0
2008-04-24 05:59:00,2.01545,2.01545,2.0154,2.0154,8400000.0
2008-04-24 06:00:00,2.0154,2.0158,2.0154,2.0156,10600000.0
2008-04-24 06:01:00,2.0156,2.0158,2.0156,2.0158,8400000.0
2008-04-24 06:02:00,2.0158,2.0158,2.0155,2.0157,38600000.0
2008-04-24 06:03:00,2.0157,2.0157,2.01515,2.01515,249600000.0
2008-04-24 06:04:00,2.01515,2.01545,2.01515,2.01545,179400000.0
2008-04-24 06:05:00,2.01545,2.01575,2.01545,2.01555,46200000.0
2008-04-24 06:06:00,2.01555,2.0157,2.01525,2.0153,72600000.0
2008-04-24 06:07:00,2.01535,2.0157,2.01535,2.0156,17800000.0
2008-04-24 06:08:00,2.0156,2.0156,2.015,2.0152,66300000.0
2008-04-24 06:09:00,2.0152,2.0154,2.0151,2.01525,53600000.0
2008-04-24 06:10:00,2.01525,2.01525,2.01515,2.01515,33400000.0
2008-04-24 06:11:00,2.01515,2.0155,2.015,2.0154,53000000.0
2008-04-24 06:12:00,2.0154,2.0156,2.01495,2.01515,138800000.0
2008-04-24 06:13:00,2.0152,2.01535,2.01515,2.01525,190300000.0
2008-04-24 06:14:00,2.01525,2.0153,2.01495,2.01495,185000000.0
2008-04-24 06:15:00,2.01495,2.015,2.01495,2.01495,110400000.0
2008-04-24 06:16:00,2.01495,2.01495,2.01425,2.0147,223600000.0
2008-04-24 06:17:00,2.0147,2.01485,2.0145,2.01485,46800000.0
2008-04-24 06:18:00,2.01485,2.01485,2.0146,2.0146,61800000.0
2008-04-24 06:19:00,2.0146,2.0147,2.0141,2.01445,55000000.0
2008-04-24 06:20:00,2.01445,2.0145,2.01435,2.01435,59000000.0
2008-04-24 06:21:00,2.01435,2.01435,2.0143,2.0143,9400000.0
2008-04-24 06:22:00,2.0143,2.0144,2.01395,2.0142,118400000.0
2008-04-24 06:23:00,2.0142,2.01545,2.0142,2.01425,233500000.0
2008-04-24 06:24:00,2.01435,2.01435,2.01425,2.01435,78400000.0
2008-04-24 06:25:00,2.01435,2.01445,2.01425,2.01425,30600000.0
2008-04-24 06:26:00,2.01425,2.01435,2.01425,2.01425,40200000.0
2008-04-24 06:27:00,2.01425,2.01425,2.01425,2.01425,8000000.0
2008-04-24 06:28:00,2.01425,2.01435,2.0138,2.0138,44000000.0
2008-04-24 06:29:00,2.0138,2.0138,2.0136,2.01365,121500000.0
2008-04-24 06:30:00,2.01365,2.014,2.01355,2.014,29500000.0
2008-04-24 06:31:00,2.014,2.01415,2.014,2.01415,46000000.0
2008-04-24 06:32:00,2.01415,2.01425,2.01415,2.01415,140000000.0
2008-04-24 06:33:00,2.01405,2.0149,2.01405,2.0143,74100000.0
2008-04-24 06:34:00,2.0143,2.01485,2.01425,2.0147,34100000.0
2008-04-24 06:35:00,2.01485,2.0149,2.01485,2.0149,10600000.0
2008-04-24 06:36:00,2.0149,2.01505,2.01475,2.01475,125000000.0
2008-04-24 06:37:00,2.01475,2.01515,2.0146,2.01485,187600000.0
2008-04-24 06:38:00,2.01485,2.01485,2.01475,2.01475,150800000.0
2008-04-24 06:39:00,2.01475,2.01475,2.01475,2.01475,96000000.0
2008-04-24 06:40:00,2.01475,2.01475,2.01455,2.01455,38600000.0
2008-04-24 06:41:00,2.01455,2.0146,2.01455,2.01455,119200000.0
2008-04-24 06:42:00,2.01455,2.01455,2.01455,2.01455,28800000.0
2008-04-24 06:43:00,2.01455,2.0146,2.01435,2.01455,83000000.0
2008-04-24 06:44:00,2.01455,2.01455,2.01435,2.01455,19200000.0
2008-04-24 06:45:00,2.01455,2.01455,2.01435,2.01455,80000000.0
2008-04-24 06:46:00,2.01455,2.0149,2.01455,2.0149,103500000.0
2008-04-24 06:47:00,2.0149,2.0149,2.01485,2.01485,18600000.0
2008-04-24 06:48:00,2.01485,2.01485,2.0146,2.01465,29400000.0
2008-04-24 06:49:00,2.01465,2.01485,2.01465,2.01485,91200000.0
2008-04-24 06:50:00,2.01485,2.01485,2.01465,2.01465,65600000.0
2008-04-24 06:51:00,2.01465,2.01465,2.01455,2.01455,48000000.0
2008-04-24 06:52:00,2.01455,2.01455,2.01445,2.01445,54400000.0
2008-04-24 06:53:00,2.01445,2.01455,2.0142,2.0142,89800000.0
2008-04-24 06:54:00,2.0142,2.01475,2.01415,2.01425,291200000.0
2008-04-24 06:55:00,2.01425,2.01455,2.0142,2.01455,289000000.0
2008-04-24 06:56:00,2.01455,2.01475,2.01455,2.01455,212000000.0
2008-04-24 06:57:00,2.01455,2.0146,2.01435,2.0146,220800000.0
2008-04-24 06:58:00,2.0146,2.0146,2.0145,2.0145,8200000.0
2008-04-24 06:59:00,2.0145,2.015,2.0145,2.0149,44200000.0
2008-04-24 07:00:00,2.0149,2.01495,2.0149,2.01495,3800000.0
2008-04-24 07:01:00,2.01495,2.01495,2.01485,2.0149,26600000.0
2008-04-24 07:02:00,2.0149,2.0149,2.0149,2.0149,3000000.0
2008-04-24 07:03:00,2.0149,2.015,2.0149,2.015,4200000.0
2008-04-24 07:04:00,2.015,2.0152,2.01485,2.01485,25800000.0
2008-04-24 07:05:00,2.01485,2.01485,2.0147,2.0147,57200000.0
2008-04-24 07:06:00,2.0147,2.0147,2.01365,2.01365,139000000.0
2008-04-24 07:07:00,2.01365,2.0142,2.0136,2.014,236100000.0
2008-04-24 07:08:00,2.014,2.01425,2.014,2.014,113000000.0
2008-04-24 07:09:00,2.014,2.01415,2.01395,2.01395,62400000.0
2008-04-24 07:10:00,2.01395,2.01475,2.01395,2.01475,57400000.0
2008-04-24 07:11:00,2.01475,2.01495,2.01435,2.0146,147300000.0
2008-04-24 07:12:00,2.0146,2.0146,2.0146,2.0146,1600000.0
2008-04-24 07:13:00,2.01465,2.01475,2.0146,2.01465,217000000.0
2008-04-24 07:14:00,2.01475,2.01475,2.01475,2.01475,97600000.0
2008-04-24 07:15:00,2.01475,2.0149,2.01465,2.01465,58800000.0
2008-04-24 07:16:00,2.01465,2.01475,2.01465,2.01475,20800000.0
2008-04-24 07:17:00,2.01475,2.01475,2.01425,2.01445,196400000.0
2008-04-24 07:18:00,2.01445,2.0147,2.0144,2.01465,55800000.0
2008-04-24 07:19:00,2.01465,2.01465,2.01415,2.0143,83200000.0
2008-04-24 07:20:00,2.0143,2.0147,2.01415,2.0142,409200000.0
2008-04-24 07:21:00,2.0142,2.0142,2.01395,2.0142,34000000.0
2008-04-24 07:22:00,2.0142,2.01435,2.014,2.01405,59600000.0
2008-04-24 07:23:00,2.01405,2.0142,2.0138,2.0138,97400000.0
2008-04-24 07:24:00,2.0138,2.0138,2.01355,2.01365,89600000.0
2008-04-24 07:25:00,2.01355,2.01385,2.01355,2.01365,55200000.0
2008-04-24 07:26:00,2.01365,2.01365,2.01325,2.01345,120800000.0
2008-04-24 07:27:00,2.01345,2.01365,2.0134,2.0136,97300000.0
2008-04-24 07:28:00,2.0136,2.0136,2.01325,2.01335,63400000.0
2008-04-24 07:29:00,2.01335,2.01335,2.0132,2.0132,32100000.0
2008-04-24 07:30:00,2.0132,2.0132,2.01305,2.0131,18200000.0
2008-04-24 07:31:00,2.0131,2.0132,2.0131,2.01315,12000000.0
2008-04-24 07:32:00,2.01315,2.01315,2.01295,2.01305,16100000.0
2008-04-24 07:33:00,2.01305,2.01335,2.01295,2.0132,39100000.0
2008-04-24 07:34:00,2.0133,2.0139,2.0133,2.01365,21900000.0
2008-04-24 07:35:00,2.0136,2.01365,2.0134,2.0136,22200000.0
2008-04-24 07:36:00,2.0136,2.0136,2.01335,2.0136,26500000.0
2008-04-24 07:37:00,2.0136,2.0136,2.01335,2.0134,14200000.0
2008-04-24 07:38:00,2.0134,2.01365,2.0134,2.01365,14000000.0
2008-04-24 07:39:00,2.01365,2.0139,2.01345,2.01365,83800000.0
2008-04-24 07:40:00,2.01365,2.0141,2.01365,2.01405,64000000.0
2008-04-24 07:41:00,2.01405,2.01425,2.01375,2.01395,62000000.0
2008-04-24 07:42:00,2.01395,2.01425,2.01375,2.01415,103900000.0
2008-04-24 07:43:00,2.01415,2.01415,2.01355,2.01375,34900000.0
2008-04-24 07:44:00,2.01375,2.01405,2.0133,2.0134,40900000.0
2008-04-24 07:45:00,2.0134,2.01345,2.01295,2.01315,128200000.0
2008-04-24 07:46:00,2.01315,2.01345,2.01285,2.01295,74100000.0
2008-04-24 07:47:00,2.01295,2.01335,2.01275,2.0131,170300000.0
2008-04-24 07:48:00,2.0131,2.01355,2.01285,2.0135,106900000.0
2008-04-24 07:49:00,2.01335,2.0137,2.01315,2.0137,197400000.0
2008-04-24 07:50:00,2.0137,2.014,2.01345,2.01365,119700000.0
2008-04-24 07:51:00,2.01365,2.01395,2.01355,2.01385,127500000.0
2008-04-24 07:52:00,2.01385,2.01385,2.01325,2.01335,78800000.0
2008-04-24 07:53:00,2.01335,2.0135,2.0131,2.0135,49000000.0
2008-04-24 07:54:00,2.0135,2.01365,2.01345,2.01345,110200000.0
2008-04-24 07:55:00,2.01365,2.01415,2.01345,2.01415,84400000.0
2008-04-24 07:56:00,2.01415,2.0145,2.01415,2.01445,90800000.0
2008-04-24 07:57:00,2.01445,2.01445,2.01405,2.01405,203300000.0
2008-04-24 07:58:00,2.01405,2.0143,2.0132,2.01335,200500000.0
2008-04-24 07:59:00,2.01335,2.01345,2.01295,2.01295,154000000.0
2008-04-24 08:00:00,2.01295,2.01315,2.012,2.01265,56600000.0
2008-04-24 08:01:00,2.01285,2.0129,2.01225,2.01245,147700000.0
2008-04-24 08:02:00,2.01245,2.0131,2.01235,2.0128,83000000.0
2008-04-24 08:03:00,2.0128,2.0133,2.0127,2.01315,112900000.0
2008-04-24 08:04:00,2.01305,2.0137,2.01305,2.01365,109500000.0
2008-04-24 08:05:00,2.01365,2.01365,2.0124,2.01255,134700000.0
2008-04-24 08:06:00,2.01255,2.01295,2.01195,2.01275,265100000.0
2008-04-24 08:07:00,2.01275,2.01275,2.01235,2.01245,217600000.0
2008-04-24 08:08:00,2.01245,2.01255,2.01205,2.01245,131800000.0
2008-04-24 08:09:00,2.01245,2.013,2.01245,2.0128,223100000.0
2008-04-24 08:10:00,2.0128,2.0134,2.01275,2.01285,112600000.0
2008-04-24 08:11:00,2.01285,2.0138,2.0128,2.0132,57100000.0
2008-04-24 08:12:00,2.0133,2.0136,2.01255,2.0128,142400000.0
2008-04-24 08:13:00,2.0128,2.0129,2.01225,2.01245,27800000.0
2008-04-24 08:14:00,2.01255,2.01275,2.0124,2.01275,194200000.0
2008-04-24 08:15:00,2.01275,2.0133,2.0125,2.0131,173800000.0
2008-04-24 08:16:00,2.0131,2.01315,2.0129,2.0131,19400000.0
2008-04-24 08:17:00,2.0131,2.01345,2.01295,2.01335,208300000.0
2008-04-24 08:18:00,2.01335,2.01335,2.01305,2.01305,242200000.0
2008-04-24 08:19:00,2.01305,2.01325,2.01305,2.01315,348100000.0
2008-04-24 08:20:00,2.01315,2.0134,2.01285,2.01285,358200000.0
2008-04-24 08:21:00,2.01285,2.0131,2.01285,2.013,247000000.0
2008-04-24 08:22:00,2.013,2.0137,2.01295,2.01325,261100000.0
2008-04-24 08:23:00,2.01325,2.01355,2.0129,2.01315,287900000.0
2008-04-24 08:24:00,2.01325,2.01395,2.0131,2.01325,201700000.0
2008-04-24 08:25:00,2.01325,2.01385,2.01325,2.01345,118500000.0
2008-04-24 08:26:00,2.01345,2.01365,2.0133,2.01345,79700000.0
2008-04-24 08:27:00,2.01345,2.01405,2.0133,2.01405,222900000.0
2008-04-24 08:28:00,2.01405,2.01405,2.0131,2.0133,194800000.0
2008-04-24 08:29:00,2.0133,2.0137,2.013,2.0135,93900000.0
2008-04-24 08:30:00,2.0135,2.0142,2.0131,2.0131,69600000.0
2008-04-24 08:31:00,2.01315,2.0134,2.01275,2.0131,54100000.0
2008-04-24 08:32:00,2.0131,2.0134,2.0122,2.01245,67100000.0
2008-04-24 08:33:00,2.01245,2.01255,2.0121,2.0122,69000000.0
2008-04-24 08:34:00,2.0122,2.0126,2.0119,2.01255,62200000.0
2008-04-24 08:35:00,2.0125,2.0131,2.01235,2.01265,90000000.0
2008-04-24 08:36:00,2.0127,2.0131,2.01245,2.0127,91400000.0
2008-04-24 08:37:00,2.0127,2.0133,2.01235,2.01315,67700000.0
2008-04-24 08:38:00,2.01315,2.0146,2.01315,2.0144,107000000.0
2008-04-24 08:39:00,2.0144,2.01485,2.01405,2.0148,172800000.0
2008-04-24 08:40:00,2.0148,2.0151,2.0146,2.01495,519800000.0
2008-04-24 08:41:00,2.01495,2.0151,2.0145,2.01475,602500000.0
2008-04-24 08:42:00,2.01475,2.01545,2.01475,2.0152,110400000.0
2008-04-24 08:43:00,2.0152,2.01595,2.01475,2.0152,76500000.0
2008-04-24 08:44:00,2.0152,2.0152,2.0145,2.0146,48800000.0
2008-04-24 08:45:00,2.0148,2.0148,2.0142,2.0148,44500000.0
2008-04-24 08:46:00,2.0146,2.015,2.0143,2.0147,36300000.0
2008-04-24 08:47:00,2.0146,2.0151,2.0143,2.0151,52100000.0
2008-04-24 08:48:00,2.0151,2.0155,2.0143,2.0147,60700000.0
2008-04-24 08:49:00,2.0147,2.0151,2.0147,2.0151,46100000.0
2008-04-24 08:50:00,2.0151,2.0152,2.0146,2.0147,37300000.0
2008-04-24 08:51:00,2.0145,2.015,2.0139,2.01425,75200000.0
2008-04-24 08:52:00,2.01425,2.01455,2.01415,2.01435,264000000.0
2008-04-24 08:53:00,2.0143,2.01455,2.01415,2.01455,226700000.0
2008-04-24 08:54:00,2.01455,2.01525,2.01455,2.01515,496400000.0
2008-04-24 08:55:00,2.01515,2.01555,2.01505,2.01505,651900000.0
2008-04-24 08:56:00,2.01505,2.01535,2.01455,2.01465,286600000.0
2008-04-24 08:57:00,2.01465,2.0152,2.01455,2.0152,239300000.0
2008-04-24 08:58:00,2.0152,2.0152,2.01385,2.0143,172300000.0
2008-04-24 08:59:00,2.0143,2.01465,2.0136,2.0143,140300000.0
2008-04-24 09:00:00,2.0143,2.01565,2.01425,2.0152,110300000.0
2008-04-24 09:01:00,2.01515,2.016,2.01515,2.01535,106800000.0
2008-04-24 09:02:00,2.01535,2.0163,2.0153,2.01615,94300000.0
2008-04-24 09:03:00,2.01615,2.01665,2.01605,2.0162,122700000.0
2008-04-24 09:04:00,2.01625,2.01665,2.01615,2.0165,72300000.0
2008-04-24 09:05:00,2.0165,2.01655,2.016,2.01635,84500000.0
2008-04-24 09:06:00,2.01635,2.0165,2.01565,2.0165,72100000.0
2008-04-24 09:07:00,2.0165,2.01675,2.0162,2.01655,107200000.0
2008-04-24 09:08:00,2.01655,2.017,2.0158,2.0158,137300000.0
2008-04-24 09:09:00,2.0158,2.0161,2.0151,2.0151,74800000.0
2008-04-24 09:10:00,2.01525,2.01545,2.01495,2.0151,52200000.0
2008-04-24 09:11:00,2.0151,2.01545,2.015,2.015,101300000.0
2008-04-24 09:12:00,2.015,2.01525,2.0147,2.01485,98750000.0
2008-04-24 09:13:00,2.0149,2.01495,2.01365,2.01365,80000000.0
2008-04-24 09:14:00,2.01365,2.0137,2.01295,2.01315,82100000.0
2008-04-24 09:15:00,2.01315,2.01355,2.01315,2.01325,111000000.0
2008-04-24 09:16:00,2.01335,2.0138,2.0133,2.01365,65600000.0
2008-04-24 09:17:00,2.01365,2.01375,2.01295,2.01315,141100000.0
2008-04-24 09:18:00,2.01315,2.01325,2.01285,2.0129,58200000.0
2008-04-24 09:19:00,2.0129,2.0129,2.01195,2.01225,61200000.0
2008-04-24 09:20:00,2.01225,2.0135,2.0122,2.0131,58000000.0
2008-04-24 09:21:00,2.01305,2.0131,2.01245,2.01305,64400000.0
2008-04-24 09:22:00,2.01305,2.0132,2.01275,2.01305,110400000.0
2008-04-24 09:23:00,2.01305,2.01385,2.01275,2.0132,118900000.0
2008-04-24 09:24:00,2.0132,2.0138,2.01305,2.0133,47900000.0
2008-04-24 09:25:00,2.0134,2.0136,2.0133,2.0135,46900000.0
2008-04-24 09:26:00,2.0135,2.0137,2.0133,2.01335,124200000.0
2008-04-24 09:27:00,2.01335,2.01365,2.01325,2.0136,32700000.0
2008-04-24 09:28:00,2.0136,2.0141,2.0134,2.01355,41400000.0
2008-04-24 09:29:00,2.01345,2.01405,2.01345,2.01365,98900000.0
2008-04-24 09:30:00,2.01365,2.0137,2.01305,2.0131,49800000.0
2008-04-24 09:31:00,2.0131,2.01325,2.01295,2.01315,174400000.0
2008-04-24 09:32:00,2.01315,2.01345,2.0131,2.01335,48200000.0
2008-04-24 09:33:00,2.01335,2.01335,2.01255,2.01295,168400000.0
2008-04-24 09:34:00,2.01295,2.01295,2.01245,2.01255,102100000.0
2008-04-24 09:35:00,2.01255,2.0138,2.01205,2.0138,204200000.0
2008-04-24 09:36:00,2.0137,2.0139,2.01285,2.0133,178000000.0
2008-04-24 09:37:00,2.01345,2.0144,2.0132,2.01395,130000000.0
2008-04-24 09:38:00,2.0139,2.01415,2.01375,2.01415,63200000.0
2008-04-24 09:39:00,2.0141,2.01445,2.01365,2.0141,132500000.0
2008-04-24 09:40:00,2.0141,2.01455,2.0138,2.0142,74600000.0
2008-04-24 09:41:00,2.0142,2.0142,2.013,2.01325,56400000.0
2008-04-24 09:42:00,2.01325,2.01475,2.01325,2.0147,96500000.0
2008-04-24 09:43:00,2.0147,2.01475,2.01405,2.0146,123500000.0
2008-04-24 09:44:00,2.01455,2.01455,2.0137,2.01405,168400000.0
2008-04-24 09:45:00,2.01405,2.0146,2.01405,2.01445,145000000.0
2008-04-24 09:46:00,2.01445,2.015,2.01425,2.01475,123200000.0
2008-04-24 09:47:00,2.01475,2.0152,2.01455,2.01495,76300000.0
2008-04-24 09:48:00,2.01495,2.01495,2.01435,2.01485,117700000.0
2008-04-24 09:49:00,2.01485,2.01545,2.01485,2.01505,50300000.0
2008-04-24 09:50:00,2.01505,2.0175,2.01505,2.01735,104600000.0
2008-04-24 09:51:00,2.01735,2.01755,2.0167,2.017,73300000.0
2008-04-24 09:52:00,2.01695,2.017,2.016,2.0161,94000000.0
2008-04-24 09:53:00,2.0161,2.01625,2.0157,2.01615,86600000.0
2008-04-24 09:54:00,2.01615,2.01725,2.01615,2.01675,58200000.0
2008-04-24 09:55:00,2.0168,2.0172,2.0167,2.0167,133700000.0
2008-04-24 09:56:00,2.0167,2.01675,2.0163,2.01635,133200000.0
2008-04-24 09:57:00,2.01635,2.01635,2.01525,2.01525,122800000.0
2008-04-24 09:58:00,2.01525,2.01555,2.0146,2.01515,116000000.0
2008-04-24 09:59:00,2.01515,2.0152,2.01425,2.0149,119100000.0
2008-04-24 10:00:00,2.0149,2.01995,2.01465,2.01945,225200000.0
2008-04-24 10:01:00,2.01945,2.01965,2.017,2.0173,130200000.0
2008-04-24 10:02:00,2.01725,2.01865,2.01725,2.01865,73200000.0
2008-04-24 10:03:00,2.0187,2.0205,2.0185,2.0205,100000000.0
2008-04-24 10:04:00,2.0205,2.02165,2.01995,2.02115,77500000.0
2008-04-24 10:05:00,2.02105,2.02145,2.02035,2.0205,112000000.0
2008-04-24 10:06:00,2.02045,2.0211,2.02045,2.0207,126500000.0
2008-04-24 10:07:00,2.0208,2.02085,2.01945,2.01965,154800000.0
2008-04-24 10:08:00,2.0197,2.0203,2.01925,2.01965,121000000.0
2008-04-24 10:09:00,2.0197,2.01985,2.01905,2.01975,88700000.0
2008-04-24 10:10:00,2.01975,2.02095,2.01955,2.0201,95600000.0
2008-04-24 10:11:00,2.0201,2.02105,2.01875,2.01915,130600000.0
2008-04-24 10:12:00,2.01915,2.01935,2.01635,2.01785,104200000.0
2008-04-24 10:13:00,2.0179,2.01895,2.0174,2.01755,86800000.0
2008-04-24 10:14:00,2.01755,2.0193,2.01755,2.01895,66900000.0
2008-04-24 10:15:00,2.01895,2.02035,2.0184,2.0198,58000000.0
2008-04-24 10:16:00,2.01975,2.02005,2.01925,2.01995,84600000.0
2008-04-24 10:17:00,2.01995,2.02085,2.01965,2.02075,129200000.0
2008-04-24 10:18:00,2.0207,2.0229,2.02065,2.02205,113800000.0
2008-04-24 10:19:00,2.02205,2.02285,2.02185,2.02185,146400000.0
2008-04-24 10:20:00,2.02195,2.0223,2.02105,2.02125,159300000.0
2008-04-24 10:21:00,2.02125,2.02145,2.02015,2.0209,163300000.0
2008-04-24 10:22:00,2.0209,2.02175,2.0209,2.02175,125800000.0
2008-04-24 10:23:00,2.02165,2.0228,2.02165,2.02265,73400000.0
2008-04-24 10:24:00,2.02265,2.02275,2.0214,2.0215,169300000.0
2008-04-24 10:25:00,2.02145,2.02205,2.02065,2.0216,261800000.0
2008-04-24 10:26:00,2.0216,2.02205,2.0213,2.02155,302600000.0
2008-04-24 10:27:00,2.02155,2.0223,2.02135,2.0223,102400000.0
2008-04-24 10:28:00,2.0223,2.02235,2.0203,2.02075,95000000.0
2008-04-24 10:29:00,2.0206,2.0211,2.01975,2.02045,257800000.0
2008-04-24 10:30:00,2.02045,2.02495,2.01825,2.0249,196500000.0
2008-04-24 10:31:00,2.0249,2.02695,2.02475,2.0251,117800000.0
2008-04-24 10:32:00,2.02515,2.0258,2.02495,2.02535,195300000.0
2008-04-24 10:33:00,2.02525,2.0254,2.0235,2.02355,264500000.0
2008-04-24 10:34:00,2.02355,2.0239,2.0232,2.02355,221200000.0
2008-04-24 10:35:00,2.0234,2.0236,2.0229,2.02295,92700000.0
2008-04-24 10:36:00,2.023,2.02335,2.02215,2.0223,77100000.0
2008-04-24 10:37:00,2.0223,2.02235,2.0217,2.02185,37200000.0
2008-04-24 10:38:00,2.02185,2.02195,2.02125,2.0219,50000000.0
2008-04-24 10:39:00,2.02195,2.02255,2.0217,2.0218,59400000.0
2008-04-24 10:40:00,2.0218,2.02285,2.0216,2.02225,78400000.0
2008-04-24 10:41:00,2.02225,2.02305,2.02185,2.02205,132500000.0
2008-04-24 10:42:00,2.02205,2.0223,2.0213,2.02225,65100000.0
2008-04-24 10:43:00,2.02225,2.02265,2.02205,2.02235,85700000.0
2008-04-24 10:44:00,2.02235,2.0231,2.0221,2.0229,54700000.0
2008-04-24 10:45:00,2.02295,2.02365,2.0227,2.02355,79900000.0
2008-04-24 10:46:00,2.02355,2.02385,2.02335,2.02345,84200000.0
2008-04-24 10:47:00,2.02345,2.02435,2.02345,2.0242,48600000.0
2008-04-24 10:48:00,2.0242,2.02465,2.02415,2.0246,71000000.0
2008-04-24 10:49:00,2.0246,2.0246,2.0238,2.0238,88100000.0
2008-04-24 10:50:00,2.0238,2.02415,2.02375,2.02405,65200000.0
2008-04-24 10:51:00,2.02405,2.02415,2.0231,2.0231,86300000.0
2008-04-24 10:52:00,2.0231,2.02445,2.0231,2.0243,137500000.0
2008-04-24 10:53:00,2.0243,2.02495,2.02365,2.0248,93700000.0
2008-04-24 10:54:00,2.0248,2.0248,2.0243,2.02445,113200000.0
2008-04-24 10:55:00,2.02445,2.02465,2.02415,2.0244,118400000.0
2008-04-24 10:56:00,2.0244,2.02505,2.02425,2.02485,69200000.0
2008-04-24 10:57:00,2.0247,2.02515,2.0241,2.0241,93300000.0
2008-04-24 10:58:00,2.0241,2.02505,2.024,2.02425,75300000.0
2008-04-24 10:59:00,2.02425,2.02595,2.02425,2.0259,58900000.0
2008-04-24 11:00:00,2.02575,2.02635,2.0249,2.02605,66200000.0
2008-04-24 11:01:00,2.02605,2.02655,2.02575,2.02635,52800000.0
2008-04-24 11:02:00,2.02625,2.02655,2.02595,2.0261,108100000.0
2008-04-24 11:03:00,2.0261,2.02725,2.02595,2.02675,85300000.0
2008-04-24 11:04:00,2.02675,2.02735,2.02615,2.02695,82300000.0
2008-04-24 11:05:00,2.02685,2.02705,2.0262,2.02625,76600000.0
2008-04-24 11:06:00,2.02625,2.02685,2.02615,2.02645,23100000.0
2008-04-24 11:07:00,2.02645,2.02705,2.02635,2.02655,33000000.0
2008-04-24 11:08:00,2.02655,2.02665,2.02605,2.0261,43300000.0
2008-04-24 11:09:00,2.0261,2.02695,2.0261,2.02665,21700000.0
2008-04-24 11:10:00,2.02665,2.02725,2.0263,2.0263,24000000.0
2008-04-24 11:11:00,2.0263,2.027,2.02625,2.0267,36900000.0
2008-04-24 11:12:00,2.0267,2.02685,2.02595,2.02595,146700000.0
2008-04-24 11:13:00,2.02595,2.02615,2.0255,2.0255,70000000.0
2008-04-24 11:14:00,2.0255,2.02595,2.0255,2.02555,34600000.0
2008-04-24 11:15:00,2.02555,2.02665,2.0253,2.02635,25400000.0
2008-04-24 11:16:00,2.0266,2.02715,2.02645,2.02715,22200000.0
2008-04-24 11:17:00,2.02715,2.02785,2.0268,2.02745,52000000.0
2008-04-24 11:18:00,2.02735,2.02765,2.02685,2.02735,83400000.0
2008-04-24 11:19:00,2.02745,2.0287,2.02735,2.0287,65300000.0
2008-04-24 11:20:00,2.0287,2.02975,2.02805,2.02925,87100000.0
2008-04-24 11:21:00,2.02925,2.02935,2.02765,2.02795,127200000.0
2008-04-24 11:22:00,2.02795,2.02855,2.02775,2.02805,49400000.0
2008-04-24 11:23:00,2.02805,2.02835,2.0279,2.02815,75000000.0
2008-04-24 11:24:00,2.02815,2.02845,2.02745,2.02775,71400000.0
2008-04-24 11:25:00,2.02765,2.02795,2.02715,2.02765,52500000.0
2008-04-24 11:26:00,2.02765,2.02825,2.0274,2.0282,80600000.0
2008-04-24 11:27:00,2.0282,2.02865,2.028,2.02835,54500000.0
2008-04-24 11:28:00,2.02835,2.0285,2.02735,2.0276,84300000.0
2008-04-24 11:29:00,2.0276,2.0276,2.02705,2.02745,99800000.0
2008-04-24 11:30:00,2.02745,2.02745,2.02715,2.0274,33900000.0
2008-04-24 11:31:00,2.0274,2.02785,2.02735,2.02745,40100000.0
2008-04-24 11:32:00,2.02745,2.02755,2.02675,2.0269,41900000.0
2008-04-24 11:33:00,2.0269,2.02695,2.0261,2.02615,158600000.0
2008-04-24 11:34:00,2.02615,2.02635,2.02545,2.02565,154000000.0
2008-04-24 11:35:00,2.02565,2.02585,2.0255,2.02555,90900000.0
2008-04-24 11:36:00,2.02555,2.02605,2.02545,2.02575,98100000.0
2008-04-24 11:37:00,2.02575,2.0262,2.02575,2.02605,41800000.0
2008-04-24 11:38:00,2.02605,2.0262,2.0259,2.0259,36200000.0
2008-04-24 11:39:00,2.0259,2.02625,2.02585,2.0261,25800000.0
2008-04-24 11:40:00,2.02625,2.02625,2.02565,2.0259,53700000.0
2008-04-24 11:41:00,2.0259,2.026,2.0258,2.0258,18600000.0
2008-04-24 11:42:00,2.02585,2.02595,2.0254,2.02545,51000000.0
2008-04-24 11:43:00,2.02545,2.02545,2.0238,2.02395,65000000.0
2008-04-24 11:44:00,2.02395,2.02405,2.0237,2.02405,63700000.0
2008-04-24 11:45:00,2.02405,2.02455,2.02395,2.02405,20500000.0
2008-04-24 11:46:00,2.02405,2.02405,2.02365,2.02375,81600000.0
2008-04-24 11:47:00,2.02375,2.0242,2.0237,2.02415,92700000.0
2008-04-24 11:48:00,2.02415,2.02445,2.02395,2.02415,79300000.0
2008-04-24 11:49:00,2.02415,2.02445,2.0241,2.0243,30200000.0
2008-04-24 11:50:00,2.0243,2.0245,2.02425,2.02435,44800000.0
2008-04-24 11:51:00,2.02435,2.02445,2.02425,2.02425,102500000.0
2008-04-24 11:52:00,2.02425,2.0246,2.0242,2.0245,136300000.0
2008-04-24 11:53:00,2.0245,2.0247,2.0243,2.02435,46600000.0
2008-04-24 11:54:00,2.02435,2.02485,2.02435,2.02475,70800000.0
2008-04-24 11:55:00,2.02475,2.02475,2.02445,2.02445,33700000.0
2008-04-24 11:56:00,2.02445,2.0245,2.02395,2.02445,225400000.0
2008-04-24 11:57:00,2.02445,2.02475,2.0239,2.02465,69700000.0
2008-04-24 11:58:00,2.0248,2.02525,2.02445,2.02465,43600000.0
2008-04-24 11:59:00,2.02465,2.02495,2.02445,2.02465,71300000.0
2008-04-24 12:00:00,2.02465,2.02465,2.0228,2.0241,232300000.0
2008-04-24 12:01:00,2.0241,2.0242,2.02365,2.02375,165100000.0
2008-04-24 12:02:00,2.02375,2.02475,2.0237,2.0244,96300000.0
2008-04-24 12:03:00,2.02445,2.02465,2.0243,2.02455,34100000.0
2008-04-24 12:04:00,2.02455,2.0249,2.02445,2.0249,36800000.0
2008-04-24 12:05:00,2.0249,2.02525,2.0248,2.02505,40100000.0
2008-04-24 12:06:00,2.02505,2.02555,2.02505,2.02515,67600000.0
2008-04-24 12:07:00,2.02515,2.02525,2.02465,2.02505,65100000.0
2008-04-24 12:08:00,2.02505,2.02535,2.02495,2.02525,49500000.0
2008-04-24 12:09:00,2.0253,2.02545,2.0251,2.02535,35200000.0
2008-04-24 12:10:00,2.02535,2.02625,2.025,2.0259,35700000.0
2008-04-24 12:11:00,2.0259,2.0262,2.0256,2.0257,84400000.0
2008-04-24 12:12:00,2.02575,2.02595,2.0254,2.02545,202500000.0
2008-04-24 12:13:00,2.02555,2.0256,2.0252,2.02535,46300000.0
2008-04-24 12:14:00,2.02535,2.02595,2.0253,2.02575,34100000.0
2008-04-24 12:15:00,2.0257,2.0257,2.025,2.02505,28900000.0
2008-04-24 12:16:00,2.02495,2.02515,2.02465,2.02515,73500000.0
2008-04-24 12:17:00,2.02515,2.02525,2.0247,2.02475,31000000.0
2008-04-24 12:18:00,2.02475,2.02505,2.02475,2.0249,10000000.0
2008-04-24 12:19:00,2.0249,2.02505,2.02455,2.02475,19900000.0
2008-04-24 12:20:00,2.02475,2.02485,2.02465,2.02485,9500000.0
2008-04-24 12:21:00,2.02485,2.02485,2.024,2.02425,41200000.0
2008-04-24 12:22:00,2.02425,2.02465,2.02405,2.02415,35200000.0
2008-04-24 12:23:00,2.02415,2.02445,2.02365,2.02365,85400000.0
2008-04-24 12:24:00,2.02365,2.02395,2.02335,2.0239,58300000.0
2008-04-24 12:25:00,2.02395,2.02445,2.02395,2.02435,48300000.0
2008-04-24 12:26:00,2.02435,2.02455,2.02405,2.0244,89500000.0
2008-04-24 12:27:00,2.0244,2.0244,2.02405,2.02415,20800000.0
2008-04-24 12:28:00,2.02415,2.02435,2.02395,2.02405,40600000.0
2008-04-24 12:29:00,2.024,2.02425,2.02395,2.02425,39700000.0
2008-04-24 12:30:00,2.0243,2.02435,2.02395,2.02405,24400000.0
2008-04-24 12:31:00,2.02405,2.0243,2.02395,2.02395,40100000.0
2008-04-24 12:32:00,2.02395,2.0241,2.02355,2.0236,32000000.0
2008-04-24 12:33:00,2.0236,2.02415,2.0236,2.02415,21800000.0
2008-04-24 12:34:00,2.0239,2.02405,2.0236,2.0238,32100000.0
2008-04-24 12:35:00,2.0238,2.024,2.02365,2.02385,65400000.0
2008-04-24 12:36:00,2.02385,2.02405,2.02375,2.0238,24700000.0
2008-04-24 12:37:00,2.0238,2.02395,2.02365,2.02395,84700000.0
2008-04-24 12:38:00,2.02395,2.024,2.0238,2.02395,16600000.0
2008-04-24 12:39:00,2.02395,2.02445,2.02385,2.0241,22200000.0
2008-04-24 12:40:00,2.02425,2.02435,2.02415,2.02425,65500000.0
2008-04-24 12:41:00,2.02425,2.02485,2.0242,2.0248,225900000.0
2008-04-24 12:42:00,2.0248,2.02535,2.02465,2.02525,304900000.0
2008-04-24 12:43:00,2.02525,2.02535,2.02505,2.02525,165300000.0
2008-04-24 12:44:00,2.02525,2.02575,2.02525,2.02555,327400000.0
2008-04-24 12:45:00,2.02555,2.02585,2.0252,2.02585,149200000.0
2008-04-24 12:46:00,2.02585,2.02655,2.02575,2.02625,90200000.0
2008-04-24 12:47:00,2.02625,2.02635,2.02605,2.0262,39600000.0
2008-04-24 12:48:00,2.0262,2.02655,2.0262,2.0264,33800000.0
2008-04-24 12:49:00,2.0264,2.0264,2.02555,2.02555,332200000.0
2008-04-24 12:50:00,2.02555,2.02565,2.0252,2.02555,241000000.0
2008-04-24 12:51:00,2.02555,2.0256,2.02535,2.0256,27100000.0
2008-04-24 12:52:00,2.0256,2.02585,2.02555,2.02575,17100000.0
2008-04-24 12:53:00,2.02575,2.02585,2.0256,2.02575,30000000.0
2008-04-24 12:54:00,2.02575,2.02585,2.02535,2.02575,28700000.0
2008-04-24 12:55:00,2.02575,2.02595,2.02555,2.02555,38900000.0
2008-04-24 12:56:00,2.02555,2.0259,2.02505,2.02585,30700000.0
2008-04-24 12:57:00,2.02585,2.02585,2.02515,2.02555,26200000.0
2008-04-24 12:58:00,2.02555,2.02585,2.02515,2.0255,28800000.0
2008-04-24 12:59:00,2.0255,2.0258,2.02535,2.02575,28800000.0
2008-04-24 13:00:00,2.02575,2.026,2.0256,2.02565,39800000.0
2008-04-24 13:01:00,2.02565,2.02565,2.0252,2.0252,45900000.0
2008-04-24 13:02:00,2.0253,2.02565,2.0253,2.0255,44600000.0
2008-04-24 13:03:00,2.0255,2.02615,2.02535,2.02565,47200000.0
2008-04-24 13:04:00,2.0257,2.02635,2.0255,2.0256,31700000.0
2008-04-24 13:05:00,2.0256,2.02595,2.02525,2.02555,86400000.0
2008-04-24 13:06:00,2.02555,2.02565,2.02525,2.02525,149000000.0
2008-04-24 13:07:00,2.02525,2.02535,2.02505,2.0251,112700000.0
2008-04-24 13:08:00,2.025,2.0254,2.02465,2.02485,80600000.0
2008-04-24 13:09:00,2.02485,2.02515,2.0247,2.02515,57500000.0
2008-04-24 13:10:00,2.02515,2.02555,2.02515,2.02545,41000000.0
2008-04-24 13:11:00,2.02545,2.02565,2.02515,2.0253,135200000.0
2008-04-24 13:12:00,2.0253,2.02535,2.02505,2.02525,192700000.0
2008-04-24 13:13:00,2.02525,2.02575,2.0251,2.02545,104100000.0
2008-04-24 13:14:00,2.0253,2.02565,2.02515,2.02555,193700000.0
2008-04-24 13:15:00,2.02555,2.02555,2.0251,2.02535,63800000.0
2008-04-24 13:16:00,2.02535,2.02565,2.0253,2.0254,79900000.0
2008-04-24 13:17:00,2.0254,2.0254,2.02505,2.02505,63700000.0
2008-04-24 13:18:00,2.02505,2.02525,2.0249,2.02515,30900000.0
2008-04-24 13:19:00,2.02515,2.0257,2.025,2.02505,51700000.0
2008-04-24 13:20:00,2.02505,2.02515,2.02495,2.02505,83900000.0
2008-04-24 13:21:00,2.02505,2.02535,2.02505,2.0251,95100000.0
2008-04-24 13:22:00,2.0251,2.0253,2.0247,2.0247,118200000.0
2008-04-24 13:23:00,2.0247,2.02475,2.0245,2.02465,87700000.0
2008-04-24 13:24:00,2.0247,2.02475,2.02435,2.0244,73400000.0
2008-04-24 13:25:00,2.0244,2.02455,2.0244,2.0245,42800000.0
2008-04-24 13:26:00,2.0245,2.02475,2.0245,2.02475,36100000.0
2008-04-24 13:27:00,2.02475,2.02475,2.02465,2.02465,8400000.0
2008-04-24 13:28:00,2.02465,2.02535,2.02465,2.02525,54400000.0
2008-04-24 13:29:00,2.0252,2.0262,2.02505,2.0261,237100000.0
2008-04-24 13:30:00,2.0261,2.02625,2.02545,2.02565,162100000.0
2008-04-24 13:31:00,2.02565,2.02575,2.0253,2.0255,49900000.0
2008-04-24 13:32:00,2.0255,2.02585,2.02535,2.02545,148500000.0
2008-04-24 13:33:00,2.02535,2.02595,2.02525,2.02575,94600000.0
2008-04-24 13:34:00,2.02575,2.02595,2.02545,2.02565,85300000.0
2008-04-24 13:35:00,2.02565,2.0259,2.0256,2.02585,44700000.0
2008-04-24 13:36:00,2.02585,2.02585,2.02535,2.02535,97600000.0
2008-04-24 13:37:00,2.02535,2.02535,2.02455,2.0252,82700000.0
2008-04-24 13:38:00,2.0252,2.02585,2.02515,2.02555,53400000.0
2008-04-24 13:39:00,2.02555,2.02555,2.02495,2.02505,71900000.0
2008-04-24 13:40:00,2.02505,2.02665,2.02475,2.02645,70800000.0
2008-04-24 13:41:00,2.02665,2.02665,2.02565,2.0257,74000000.0
2008-04-24 13:42:00,2.0257,2.0257,2.02505,2.02515,61000000.0
2008-04-24 13:43:00,2.02515,2.02575,2.0251,2.02575,29500000.0
2008-04-24 13:44:00,2.02575,2.02585,2.02525,2.02525,40800000.0
2008-04-24 13:45:00,2.02525,2.02595,2.0252,2.02595,52600000.0
2008-04-24 13:46:00,2.0259,2.0259,2.02565,2.02575,28000000.0
2008-04-24 13:47:00,2.0258,2.02605,2.02555,2.02575,47900000.0
2008-04-24 13:48:00,2.02575,2.0259,2.02555,2.02565,21100000.0
2008-04-24 13:49:00,2.02565,2.02565,2.02505,2.0252,74500000.0
2008-04-24 13:50:00,2.0253,2.0253,2.02475,2.02475,21900000.0
2008-04-24 13:51:00,2.02475,2.02505,2.0246,2.02505,19400000.0
2008-04-24 13:52:00,2.02505,2.02545,2.02505,2.02525,15500000.0
2008-04-24 13:53:00,2.02525,2.0253,2.02485,2.02495,43100000.0
2008-04-24 13:54:00,2.02485,2.0251,2.0247,2.02475,37000000.0
2008-04-24 13:55:00,2.02475,2.02485,2.0246,2.02465,23200000.0
2008-04-24 13:56:00,2.02465,2.0248,2.0246,2.02465,22000000.0
2008-04-24 13:57:00,2.02465,2.02515,2.0246,2.02515,71900000.0
2008-04-24 13:58:00,2.02525,2.0257,2.0251,2.02565,37500000.0
2008-04-24 13:59:00,2.02565,2.02565,2.02525,2.0253,98300000.0
2008-04-24 14:00:00,2.0253,2.0254,2.0249,2.0252,33700000.0
2008-04-24 14:01:00,2.0252,2.0256,2.0249,2.02515,62800000.0
2008-04-24 14:02:00,2.02515,2.02525,2.0246,2.0248,54300000.0
2008-04-24 14:03:00,2.0248,2.02495,2.0245,2.02485,56200000.0
2008-04-24 14:04:00,2.02485,2.02505,2.0245,2.02485,91100000.0
2008-04-24 14:05:00,2.02485,2.02485,2.02415,2.0242,60300000.0
2008-04-24 14:06:00,2.0242,2.02445,2.024,2.024,104400000.0
2008-04-24 14:07:00,2.0239,2.0239,2.02345,2.0235,187200000.0
2008-04-24 14:08:00,2.0235,2.02375,2.02325,2.0236,60800000.0
2008-04-24 14:09:00,2.0236,2.02385,2.02305,2.02375,352400000.0
2008-04-24 14:10:00,2.02375,2.02405,2.02345,2.02355,326900000.0
2008-04-24 14:11:00,2.02355,2.0238,2.02325,2.0235,198700000.0
2008-04-24 14:12:00,2.0235,2.02365,2.023,2.02325,205700000.0
2008-04-24 14:13:00,2.02325,2.02325,2.0226,2.0229,173400000.0
2008-04-24 14:14:00,2.0229,2.02485,2.02255,2.02465,61100000.0
2008-04-24 14:15:00,2.02465,2.0249,2.0236,2.02385,60000000.0
2008-04-24 14:16:00,2.02385,2.025,2.0235,2.0246,62900000.0
2008-04-24 14:17:00,2.0246,2.0247,2.0243,2.02455,76300000.0
2008-04-24 14:18:00,2.02455,2.02455,2.02405,2.0243,61300000.0
2008-04-24 14:19:00,2.0243,2.0247,2.02415,2.0244,61900000.0
2008-04-24 14:20:00,2.0244,2.02455,2.0242,2.02425,51700000.0
2008-04-24 14:21:00,2.02425,2.02435,2.02285,2.02305,87300000.0
2008-04-24 14:22:00,2.0229,2.02295,2.02205,2.0221,119000000.0
2008-04-24 14:23:00,2.0221,2.0228,2.0221,2.0226,264000000.0
2008-04-24 14:24:00,2.0226,2.0232,2.02245,2.0231,55800000.0
2008-04-24 14:25:00,2.0231,2.02325,2.0226,2.02265,48100000.0
2008-04-24 14:26:00,2.02265,2.02285,2.02235,2.0224,59100000.0
2008-04-24 14:27:00,2.0224,2.02315,2.02205,2.02255,89900000.0
2008-04-24 14:28:00,2.0226,2.0226,2.02135,2.02135,191500000.0
2008-04-24 14:29:00,2.02135,2.02305,2.02135,2.02165,204600000.0
2008-04-24 14:30:00,2.02165,2.02725,2.02165,2.0269,225400000.0
2008-04-24 14:31:00,2.0269,2.02905,2.02625,2.0285,64900000.0
2008-04-24 14:32:00,2.02835,2.02845,2.0273,2.02775,75400000.0
2008-04-24 14:33:00,2.02775,2.0308,2.02745,2.0308,56100000.0
2008-04-24 14:34:00,2.0308,2.03095,2.0294,2.0294,65800000.0
2008-04-24 14:35:00,2.0294,2.02995,2.02885,2.02895,63800000.0
2008-04-24 14:36:00,2.02895,2.02955,2.0286,2.0291,64400000.0
2008-04-24 14:37:00,2.0291,2.02995,2.02885,2.0297,116700000.0
2008-04-24 14:38:00,2.02975,2.0305,2.02955,2.03005,78500000.0
2008-04-24 14:39:00,2.03005,2.03095,2.0299,2.03065,194900000.0
2008-04-24 14:40:00,2.03055,2.03085,2.02955,2.0297,169400000.0
2008-04-24 14:41:00,2.0297,2.03,2.02925,2.03,125100000.0
2008-04-24 14:42:00,2.02985,2.03045,2.02945,2.03035,129100000.0
2008-04-24 14:43:00,2.03035,2.03105,2.0299,2.03055,167800000.0
2008-04-24 14:44:00,2.03065,2.03105,2.03025,2.03105,101600000.0
2008-04-24 14:45:00,2.03095,2.03205,2.03095,2.0313,79200000.0
2008-04-24 14:46:00,2.03125,2.03185,2.03065,2.03115,91400000.0
2008-04-24 14:47:00,2.03115,2.03165,2.0306,2.03085,54000000.0
2008-04-24 14:48:00,2.0309,2.03125,2.0302,2.03055,77500000.0
2008-04-24 14:49:00,2.0305,2.0305,2.02975,2.0304,243800000.0
2008-04-24 14:50:00,2.0304,2.03105,2.03025,2.03075,151700000.0
2008-04-24 14:51:00,2.03075,2.03145,2.03075,2.03115,142300000.0
2008-04-24 14:52:00,2.03115,2.0323,2.03115,2.0323,185500000.0
2008-04-24 14:53:00,2.03225,2.03245,2.03125,2.03185,85000000.0
2008-04-24 14:54:00,2.03185,2.0319,2.0311,2.0313,115400000.0
2008-04-24 14:55:00,2.03115,2.03125,2.0303,2.03115,49200000.0
2008-04-24 14:56:00,2.03115,2.03135,2.03065,2.03105,116700000.0
2008-04-24 14:57:00,2.03105,2.03135,2.0308,2.03105,113100000.0
2008-04-24 14:58:00,2.03105,2.032,2.0309,2.03185,124000000.0
2008-04-24 14:59:00,2.03185,2.03185,2.0315,2.0317,94300000.0
2008-04-24 15:00:00,2.0317,2.0323,2.0316,2.032,129400000.0
2008-04-24 15:01:00,2.032,2.0324,2.032,2.0323,63000000.0
2008-04-24 15:02:00,2.0323,2.0326,2.03185,2.0323,118800000.0
2008-04-24 15:03:00,2.0323,2.0324,2.0318,2.03205,139900000.0
2008-04-24 15:04:00,2.03205,2.03255,2.0318,2.03205,207700000.0
2008-04-24 15:05:00,2.03205,2.03265,2.03175,2.03175,128900000.0
2008-04-24 15:06:00,2.03175,2.03375,2.03165,2.03375,211300000.0
2008-04-24 15:07:00,2.03355,2.0336,2.03255,2.0326,229500000.0
2008-04-24 15:08:00,2.0326,2.0328,2.032,2.0326,148900000.0
2008-04-24 15:09:00,2.0326,2.033,2.03185,2.033,274100000.0
2008-04-24 15:10:00,2.03295,2.03375,2.03295,2.0334,134900000.0
2008-04-24 15:11:00,2.03345,2.03345,2.03315,2.0334,111700000.0
2008-04-24 15:12:00,2.0335,2.03375,2.03305,2.03305,167200000.0
2008-04-24 15:13:00,2.03305,2.03355,2.03305,2.0334,119300000.0
2008-04-24 15:14:00,2.0334,2.0334,2.0323,2.03255,98800000.0
2008-04-24 15:15:00,2.03255,2.03315,2.0321,2.0331,114700000.0
2008-04-24 15:16:00,2.03315,2.03425,2.03315,2.0339,184200000.0
2008-04-24 15:17:00,2.03395,2.03395,2.03205,2.03215,102400000.0
2008-04-24 15:18:00,2.03215,2.033,2.03185,2.03185,192700000.0
2008-04-24 15:19:00,2.03185,2.0325,2.03185,2.03245,161500000.0
2008-04-24 15:20:00,2.03245,2.0328,2.03205,2.03205,190400000.0
2008-04-24 15:21:00,2.03205,2.0325,2.03165,2.0325,223100000.0
2008-04-24 15:22:00,2.0325,2.03285,2.032,2.0326,79200000.0
2008-04-24 15:23:00,2.0326,2.03395,2.0326,2.03365,126600000.0
2008-04-24 15:24:00,2.0337,2.03375,2.03315,2.03345,214100000.0
2008-04-24 15:25:00,2.03345,2.0339,2.0333,2.0335,180700000.0
2008-04-24 15:26:00,2.0335,2.0336,2.03285,2.03305,192300000.0
2008-04-24 15:27:00,2.03305,2.0336,2.03245,2.0336,197300000.0
2008-04-24 15:28:00,2.0336,2.0338,2.0321,2.03265,163800000.0
2008-04-24 15:29:00,2.03265,2.0331,2.0324,2.0326,251500000.0
2008-04-24 15:30:00,2.03265,2.03355,2.0324,2.03295,88100000.0
2008-04-24 15:31:00,2.03295,2.03295,2.0318,2.0328,204700000.0
2008-04-24 15:32:00,2.0328,2.03395,2.03275,2.0332,126100000.0
2008-04-24 15:33:00,2.03315,2.0336,2.03255,2.03265,177100000.0
2008-04-24 15:34:00,2.03265,2.03275,2.03205,2.0322,164100000.0
2008-04-24 15:35:00,2.0322,2.03245,2.03175,2.0319,158700000.0
2008-04-24 15:36:00,2.0319,2.03195,2.0308,2.03095,295900000.0
2008-04-24 15:37:00,2.03095,2.03175,2.03075,2.03145,240200000.0
2008-04-24 15:38:00,2.03145,2.03175,2.0308,2.0313,204000000.0
2008-04-24 15:39:00,2.0313,2.03205,2.03085,2.0309,235200000.0
2008-04-24 15:40:00,2.0309,2.0311,2.0299,2.03005,138100000.0
2008-04-24 15:41:00,2.03005,2.03025,2.02945,2.0301,243600000.0
2008-04-24 15:42:00,2.0301,2.031,2.03005,2.03045,113600000.0
2008-04-24 15:43:00,2.03045,2.03125,2.03045,2.0309,130500000.0
2008-04-24 15:44:00,2.0309,2.0315,2.0309,2.03145,116700000.0
2008-04-24 15:45:00,2.03145,2.03165,2.03105,2.03125,185000000.0
2008-04-24 15:46:00,2.03125,2.0316,2.03045,2.03065,149500000.0
2008-04-24 15:47:00,2.03065,2.03065,2.02995,2.03025,244800000.0
2008-04-24 15:48:00,2.03035,2.03125,2.03035,2.03075,217500000.0
2008-04-24 15:49:00,2.03075,2.03085,2.0301,2.03025,112800000.0
2008-04-24 15:50:00,2.03035,2.0305,2.03005,2.03025,116100000.0
2008-04-24 15:51:00,2.03025,2.03075,2.03025,2.0307,70900000.0
2008-04-24 15:52:00,2.0307,2.0311,2.0305,2.031,119800000.0
2008-04-24 15:53:00,2.031,2.03185,2.031,2.03185,68400000.0
2008-04-24 15:54:00,2.03185,2.03205,2.03145,2.03205,114500000.0
2008-04-24 15:55:00,2.03205,2.03215,2.03125,2.03145,191500000.0
2008-04-24 15:56:00,2.03145,2.0319,2.0311,2.03175,125900000.0
2008-04-24 15:57:00,2.0318,2.0331,2.03165,2.03275,171400000.0
2008-04-24 15:58:00,2.03275,2.03345,2.03215,2.03325,166400000.0
2008-04-24 15:59:00,2.03325,2.03435,2.0332,2.03395,329100000.0
2008-04-24 16:00:00,2.03395,2.03395,2.0294,2.0294,354200000.0
2008-04-24 16:01:00,2.0298,2.03045,2.02885,2.03005,241100000.0
2008-04-24 16:02:00,2.03015,2.03185,2.0298,2.0298,104500000.0
2008-04-24 16:03:00,2.0298,2.03145,2.02955,2.03,197500000.0
2008-04-24 16:04:00,2.0299,2.0306,2.02965,2.0299,216600000.0
2008-04-24 16:05:00,2.02985,2.03,2.0289,2.02905,147100000.0
2008-04-24 16:06:00,2.02905,2.0297,2.02875,2.02965,97200000.0
2008-04-24 16:07:00,2.02965,2.0305,2.02945,2.0296,62500000.0
2008-04-24 16:08:00,2.0296,2.0308,2.02955,2.0307,83800000.0
2008-04-24 16:09:00,2.03055,2.03085,2.0302,2.0305,138800000.0
2008-04-24 16:10:00,2.03045,2.03095,2.03045,2.0308,127000000.0
2008-04-24 16:11:00,2.03085,2.0326,2.03075,2.0326,162300000.0
2008-04-24 16:12:00,2.0326,2.0326,2.0314,2.03185,96100000.0
2008-04-24 16:13:00,2.03185,2.03215,2.03025,2.03065,172000000.0
2008-04-24 16:14:00,2.03075,2.0329,2.0304,2.0329,189400000.0
2008-04-24 16:15:00,2.03305,2.0341,2.03275,2.0341,112400000.0
2008-04-24 16:16:00,2.0341,2.03565,2.034,2.0348,125100000.0
2008-04-24 16:17:00,2.0348,2.0353,2.0346,2.03475,187300000.0
2008-04-24 16:18:00,2.03475,2.03485,2.03435,2.03475,139400000.0
2008-04-24 16:19:00,2.03475,2.0356,2.0346,2.03535,146500000.0
2008-04-24 16:20:00,2.0353,2.03545,2.03475,2.0348,68800000.0
2008-04-24 16:21:00,2.0348,2.03495,2.034,2.03425,88800000.0
2008-04-24 16:22:00,2.03425,2.03525,2.03425,2.03485,200600000.0
2008-04-24 16:23:00,2.03485,2.03485,2.0343,2.03445,100900000.0
2008-04-24 16:24:00,2.03435,2.0348,2.0341,2.03435,87000000.0
2008-04-24 16:25:00,2.03435,2.03435,2.03305,2.0331,96800000.0
2008-04-24 16:26:00,2.0331,2.0337,2.0329,2.03335,98800000.0
2008-04-24 16:27:00,2.03335,2.03385,2.03245,2.0328,94000000.0
2008-04-24 16:28:00,2.03285,2.0329,2.03215,2.03275,109900000.0
2008-04-24 16:29:00,2.03275,2.0337,2.0326,2.0334,102800000.0
2008-04-24 16:30:00,2.0334,2.0346,2.03325,2.03325,144700000.0
2008-04-24 16:31:00,2.03325,2.03355,2.03295,2.033,95500000.0
2008-04-24 16:32:00,2.033,2.03365,2.03245,2.03365,169700000.0
2008-04-24 16:33:00,2.0337,2.03395,2.03315,2.03355,254900000.0
2008-04-24 16:34:00,2.03355,2.03355,2.03285,2.03295,106600000.0
2008-04-24 16:35:00,2.03295,2.0332,2.0326,2.03275,145800000.0
2008-04-24 16:36:00,2.03275,2.03275,2.03195,2.0321,79300000.0
2008-04-24 16:37:00,2.0321,2.0323,2.03185,2.03195,166900000.0
2008-04-24 16:38:00,2.03195,2.0339,2.03195,2.03325,145300000.0
2008-04-24 16:39:00,2.03325,2.03325,2.03195,2.0321,207500000.0
2008-04-24 16:40:00,2.0321,2.0321,2.0314,2.0316,68600000.0
2008-04-24 16:41:00,2.0316,2.032,2.0315,2.03175,74600000.0
2008-04-24 16:42:00,2.03185,2.03225,2.03145,2.03145,157500000.0
2008-04-24 16:43:00,2.03135,2.03215,2.03125,2.0318,172100000.0
2008-04-24 16:44:00,2.0318,2.0321,2.0316,2.0316,130900000.0
2008-04-24 16:45:00,2.0316,2.0324,2.0315,2.0323,69000000.0
2008-04-24 16:46:00,2.0323,2.0324,2.03125,2.0319,292600000.0
2008-04-24 16:47:00,2.0319,2.03195,2.03175,2.0319,63500000.0
2008-04-24 16:48:00,2.0319,2.03215,2.03155,2.03215,112800000.0
2008-04-24 16:49:00,2.03215,2.03255,2.03205,2.03205,200900000.0
2008-04-24 16:50:00,2.03205,2.0321,2.03125,2.0321,268900000.0
2008-04-24 16:51:00,2.03195,2.0323,2.0318,2.0321,157100000.0
2008-04-24 16:52:00,2.0321,2.0321,2.03135,2.03165,157000000.0
2008-04-24 16:53:00,2.03165,2.032,2.03145,2.0316,181400000.0
2008-04-24 16:54:00,2.0316,2.03245,2.0316,2.0321,145400000.0
2008-04-24 16:55:00,2.0321,2.0331,2.0321,2.03275,115500000.0
2008-04-24 16:56:00,2.03275,2.03295,2.0327,2.0328,117500000.0
2008-04-24 16:57:00,2.0328,2.03285,2.03235,2.0327,159300000.0
2008-04-24 16:58:00,2.0327,2.0339,2.0326,2.0339,73800000.0
2008-04-24 16:59:00,2.0339,2.0353,2.03375,2.03515,198100000.0
2008-04-24 17:00:00,2.03515,2.0353,2.03455,2.03455,341000000.0
2008-04-24 17:01:00,2.03455,2.03525,2.03455,2.03525,275700000.0
2008-04-24 17:02:00,2.03525,2.0367,2.0352,2.03655,185200000.0
2008-04-24 17:03:00,2.03655,2.03765,2.03605,2.0373,86500000.0
2008-04-24 17:04:00,2.0373,2.03905,2.03725,2.0389,150500000.0
2008-04-24 17:05:00,2.0389,2.0395,2.03865,2.03935,141300000.0
2008-04-24 17:06:00,2.03925,2.03925,2.03815,2.03815,152400000.0
2008-04-24 17:07:00,2.0382,2.0382,2.0374,2.03755,88000000.0
2008-04-24 17:08:00,2.0375,2.03815,2.0371,2.03715,176000000.0
2008-04-24 17:09:00,2.03715,2.0375,2.0369,2.03745,193900000.0
2008-04-24 17:10:00,2.03745,2.03945,2.03735,2.0388,119900000.0
2008-04-24 17:11:00,2.03885,2.03915,2.03845,2.039,110400000.0
2008-04-24 17:12:00,2.039,2.03905,2.0377,2.03785,170200000.0
2008-04-24 17:13:00,2.03785,2.03825,2.0376,2.03795,96800000.0
2008-04-24 17:14:00,2.03795,2.0382,2.03765,2.03775,64600000.0
2008-04-24 17:15:00,2.0378,2.03875,2.0376,2.03865,94700000.0
2008-04-24 17:16:00,2.03855,2.03905,2.03835,2.0387,76800000.0
2008-04-24 17:17:00,2.0387,2.0393,2.0384,2.03915,90700000.0
2008-04-24 17:18:00,2.03915,2.03915,2.03835,2.03845,72300000.0
2008-04-24 17:19:00,2.03855,2.03855,2.03805,2.0382,71000000.0
2008-04-24 17:20:00,2.0382,2.03825,2.03715,2.0373,276900000.0
2008-04-24 17:21:00,2.0373,2.0387,2.0373,2.03835,114800000.0
2008-04-24 17:22:00,2.0383,2.0395,2.0382,2.03925,129600000.0
2008-04-24 17:23:00,2.0392,2.0398,2.0391,2.0391,91600000.0
2008-04-24 17:24:00,2.0391,2.03965,2.03905,2.03935,212900000.0
2008-04-24 17:25:00,2.03935,2.03955,2.0391,2.03935,90700000.0
2008-04-24 17:26:00,2.03935,2.03935,2.03865,2.039,116700000.0
2008-04-24 17:27:00,2.03905,2.0397,2.03865,2.03865,71800000.0
2008-04-24 17:28:00,2.03865,2.0387,2.03795,2.03845,109200000.0
2008-04-24 17:29:00,2.03845,2.0394,2.03825,2.039,135200000.0
2008-04-24 17:30:00,2.039,2.0401,2.03895,2.03995,117600000.0
2008-04-24 17:31:00,2.03995,2.03995,2.0391,2.03945,80700000.0
2008-04-24 17:32:00,2.0394,2.0399,2.03895,2.03915,177800000.0
2008-04-24 17:33:00,2.03915,2.03915,2.038,2.03895,250000000.0
2008-04-24 17:34:00,2.03895,2.03925,2.03865,2.03875,105800000.0
2008-04-24 17:35:00,2.0387,2.0397,2.03865,2.0397,128100000.0
2008-04-24 17:36:00,2.0397,2.03975,2.0388,2.03895,182900000.0
2008-04-24 17:37:00,2.03895,2.04035,2.03885,2.04025,155400000.0
2008-04-24 17:38:00,2.04025,2.0411,2.0401,2.0411,108600000.0
2008-04-24 17:39:00,2.0411,2.0414,2.04105,2.0411,93600000.0
2008-04-24 17:40:00,2.0411,2.0411,2.04005,2.04025,154300000.0
2008-04-24 17:41:00,2.04025,2.04085,2.03985,2.0399,106900000.0
2008-04-24 17:42:00,2.0399,2.04015,2.03945,2.0399,80400000.0
2008-04-24 17:43:00,2.04,2.04035,2.03985,2.04035,180300000.0
2008-04-24 17:44:00,2.04035,2.0412,2.04025,2.0411,59500000.0
2008-04-24 17:45:00,2.0411,2.0414,2.0409,2.041,72600000.0
2008-04-24 17:46:00,2.04105,2.0412,2.04055,2.04055,116500000.0
2008-04-24 17:47:00,2.04055,2.04095,2.04055,2.04085,88300000.0
2008-04-24 17:48:00,2.04085,2.0411,2.0406,2.0407,204800000.0
2008-04-24 17:49:00,2.0407,2.04095,2.04005,2.04025,165100000.0
2008-04-24 17:50:00,2.04025,2.04105,2.03995,2.041,124400000.0
2008-04-24 17:51:00,2.041,2.0412,2.04075,2.04085,147600000.0
2008-04-24 17:52:00,2.04085,2.04085,2.0402,2.0402,210800000.0
2008-04-24 17:53:00,2.0402,2.04025,2.03935,2.0394,145300000.0
2008-04-24 17:54:00,2.0394,2.03945,2.0391,2.0393,348600000.0
2008-04-24 17:55:00,2.0393,2.03945,2.03905,2.03925,105300000.0
2008-04-24 17:56:00,2.03925,2.03925,2.03845,2.03855,110500000.0
2008-04-24 17:57:00,2.03855,2.03865,2.038,2.03835,69800000.0
2008-04-24 17:58:00,2.03835,2.03865,2.03815,2.0382,183600000.0
2008-04-24 17:59:00,2.0382,2.0388,2.038,2.03865,292800000.0
2008-04-24 18:00:00,2.03865,2.03905,2.03825,2.03885,147600000.0
2008-04-24 18:01:00,2.03885,2.03885,2.03815,2.03845,323600000.0
2008-04-24 18:02:00,2.03845,2.03895,2.03845,2.03845,86600000.0
2008-04-24 18:03:00,2.03845,2.0388,2.03815,2.0388,70300000.0
2008-04-24 18:04:00,2.0388,2.03935,2.03835,2.0392,245100000.0
2008-04-24 18:05:00,2.0392,2.03955,2.0391,2.03925,88400000.0
2008-04-24 18:06:00,2.03925,2.03995,2.0392,2.03975,119300000.0
2008-04-24 18:07:00,2.03975,2.03985,2.039,2.039,81400000.0
2008-04-24 18:08:00,2.03895,2.0397,2.0388,2.0392,64000000.0
2008-04-24 18:09:00,2.0392,2.03945,2.0391,2.0393,119900000.0
2008-04-24 18:10:00,2.0393,2.0395,2.0391,2.0391,66400000.0
2008-04-24 18:11:00,2.0391,2.0413,2.0391,2.0409,67600000.0
2008-04-24 18:12:00,2.0409,2.04095,2.0403,2.0407,70000000.0
2008-04-24 18:13:00,2.0407,2.0417,2.04065,2.0415,75700000.0
2008-04-24 18:14:00,2.0415,2.04155,2.0409,2.041,59700000.0
2008-04-24 18:15:00,2.041,2.0421,2.0409,2.04205,65000000.0
2008-04-24 18:16:00,2.04205,2.04205,2.0413,2.0413,60000000.0
2008-04-24 18:17:00,2.04145,2.0415,2.04085,2.04105,82300000.0
2008-04-24 18:18:00,2.04105,2.04185,2.0408,2.04155,81200000.0
2008-04-24 18:19:00,2.04155,2.0431,2.0415,2.0431,84700000.0
2008-04-24 18:20:00,2.0431,2.04345,2.04175,2.04265,129400000.0
2008-04-24 18:21:00,2.0427,2.04285,2.04215,2.04235,67000000.0
2008-04-24 18:22:00,2.04235,2.04235,2.0417,2.04175,190700000.0
2008-04-24 18:23:00,2.0418,2.042,2.04125,2.04185,127500000.0
2008-04-24 18:24:00,2.04185,2.04235,2.04165,2.04165,88000000.0
2008-04-24 18:25:00,2.04165,2.04175,2.04105,2.04105,140500000.0
2008-04-24 18:26:00,2.041,2.04145,2.04095,2.04135,74800000.0
2008-04-24 18:27:00,2.04135,2.04135,2.0409,2.04095,70500000.0
2008-04-24 18:28:00,2.04095,2.0411,2.0402,2.0409,157500000.0
2008-04-24 18:29:00,2.0409,2.04115,2.04025,2.0411,64200000.0
2008-04-24 18:30:00,2.0411,2.0416,2.04095,2.04145,58400000.0
2008-04-24 18:31:00,2.04145,2.0416,2.0411,2.0411,62100000.0
2008-04-24 18:32:00,2.0411,2.0417,2.04105,2.04125,58200000.0
2008-04-24 18:33:00,2.04125,2.0414,2.041,2.04115,58300000.0
2008-04-24 18:34:00,2.04115,2.04125,2.041,2.041,70300000.0
2008-04-24 18:35:00,2.041,2.0412,2.0409,2.041,63800000.0
2008-04-24 18:36:00,2.041,2.0411,2.0405,2.0405,68000000.0
2008-04-24 18:37:00,2.0405,2.0406,2.04045,2.0406,63800000.0
2008-04-24 18:38:00,2.0406,2.04095,2.0404,2.04095,78000000.0
2008-04-24 18:39:00,2.04095,2.04135,2.04085,2.04125,186800000.0
2008-04-24 18:40:00,2.04125,2.04245,2.04115,2.0419,157700000.0
2008-04-24 18:41:00,2.0419,2.04275,2.0419,2.0426,105500000.0
2008-04-24 18:42:00,2.0426,2.0427,2.04225,2.0424,221600000.0
2008-04-24 18:43:00,2.0424,2.04295,2.0424,2.0427,530600000.0
2008-04-24 18:44:00,2.0427,2.0428,2.04245,2.0426,312500000.0
2008-04-24 18:45:00,2.0426,2.0432,2.04255,2.043,199000000.0
2008-04-24 18:46:00,2.043,2.04365,2.0429,2.0435,107800000.0
2008-04-24 18:47:00,2.0435,2.0435,2.0428,2.0428,174000000.0
2008-04-24 18:48:00,2.0428,2.043,2.0426,2.0427,192700000.0
2008-04-24 18:49:00,2.0427,2.04275,2.04225,2.04225,80400000.0
2008-04-24 18:50:00,2.04225,2.04275,2.04225,2.04275,160800000.0
2008-04-24 18:51:00,2.04275,2.04285,2.04255,2.04265,65400000.0
2008-04-24 18:52:00,2.04265,2.0429,2.042,2.0429,145200000.0
2008-04-24 18:53:00,2.0429,2.0431,2.0424,2.0424,79800000.0
2008-04-24 18:54:00,2.0424,2.04255,2.04235,2.04235,56700000.0
2008-04-24 18:55:00,2.04235,2.04365,2.04235,2.04355,101100000.0
2008-04-24 18:56:00,2.04355,2.04405,2.04355,2.0438,58400000.0
2008-04-24 18:57:00,2.0438,2.04425,2.0434,2.0434,158600000.0
2008-04-24 18:58:00,2.0434,2.04355,2.043,2.043,65400000.0
2008-04-24 18:59:00,2.043,2.04325,2.0429,2.04305,55000000.0
2008-04-24 19:00:00,2.04305,2.04315,2.042,2.04255,81100000.0
2008-04-24 19:01:00,2.04255,2.0434,2.0423,2.0434,57600000.0
2008-04-24 19:02:00,2.0434,2.0442,2.0433,2.04405,90300000.0
2008-04-24 19:03:00,2.04405,2.0444,2.0439,2.04415,64300000.0
2008-04-24 19:04:00,2.04415,2.0444,2.04395,2.0441,53100000.0
2008-04-24 19:05:00,2.0441,2.0441,2.04265,2.0433,61100000.0
2008-04-24 19:06:00,2.0433,2.0436,2.0431,2.04335,53300000.0
2008-04-24 19:07:00,2.04335,2.0442,2.04335,2.0442,61500000.0
2008-04-24 19:08:00,2.0442,2.04425,2.0432,2.04405,139500000.0
2008-04-24 19:09:00,2.04405,2.04435,2.0436,2.04385,88400000.0
2008-04-24 19:10:00,2.04385,2.0454,2.0437,2.04535,63700000.0
2008-04-24 19:11:00,2.04525,2.04525,2.04415,2.04425,64600000.0
2008-04-24 19:12:00,2.04415,2.0445,2.04405,2.04425,68400000.0
2008-04-24 19:13:00,2.04425,2.0443,2.04385,2.04405,134200000.0
2008-04-24 19:14:00,2.044,2.0441,2.04345,2.04345,59600000.0
2008-04-24 19:15:00,2.04345,2.0436,2.0422,2.0423,149900000.0
2008-04-24 19:16:00,2.0423,2.0437,2.04225,2.0433,74300000.0
2008-04-24 19:17:00,2.0433,2.04345,2.04325,2.04345,90300000.0
2008-04-24 19:18:00,2.04345,2.0438,2.04325,2.0438,104700000.0
2008-04-24 19:19:00,2.0438,2.044,2.0436,2.0436,95900000.0
2008-04-24 19:20:00,2.0437,2.044,2.04355,2.0439,94500000.0
2008-04-24 19:21:00,2.0439,2.0444,2.0438,2.0444,65600000.0
2008-04-24 19:22:00,2.0444,2.04455,2.04365,2.0437,88300000.0
2008-04-24 19:23:00,2.0437,2.0437,2.04315,2.0432,61400000.0
2008-04-24 19:24:00,2.04325,2.04335,2.0427,2.04275,56300000.0
2008-04-24 19:25:00,2.04275,2.04275,2.0413,2.0413,70600000.0
2008-04-24 19:26:00,2.0413,2.04215,2.04125,2.04185,62700000.0
2008-04-24 19:27:00,2.04185,2.0424,2.04165,2.0421,64900000.0
2008-04-24 19:28:00,2.04215,2.0429,2.04185,2.0429,76400000.0
2008-04-24 19:29:00,2.0429,2.043,2.0425,2.0426,94200000.0
2008-04-24 19:30:00,2.0426,2.0435,2.04245,2.0434,103300000.0
2008-04-24 19:31:00,2.0434,2.04345,2.04265,2.04265,139800000.0
2008-04-24 19:32:00,2.04265,2.0428,2.04215,2.0424,110600000.0
2008-04-24 19:33:00,2.0424,2.0424,2.0422,2.04225,145000000.0
2008-04-24 19:34:00,2.04225,2.0423,2.0421,2.04215,113400000.0
2008-04-24 19:35:00,2.04215,2.04245,2.04155,2.0416,125000000.0
2008-04-24 19:36:00,2.0416,2.0416,2.0413,2.0413,92700000.0
2008-04-24 19:37:00,2.0413,2.0419,2.0413,2.0416,85300000.0
2008-04-24 19:38:00,2.0416,2.0416,2.04135,2.04145,83900000.0
2008-04-24 19:39:00,2.04145,2.0417,2.04125,2.04135,130900000.0
2008-04-24 19:40:00,2.04135,2.0416,2.0412,2.0416,126400000.0
2008-04-24 19:41:00,2.0416,2.0419,2.0416,2.04175,68500000.0
2008-04-24 19:42:00,2.04175,2.0425,2.0416,2.0422,80600000.0
2008-04-24 19:43:00,2.04215,2.04235,2.0419,2.0421,73800000.0
2008-04-24 19:44:00,2.0421,2.0421,2.0418,2.0418,80500000.0
2008-04-24 19:45:00,2.0418,2.04195,2.04155,2.04175,69200000.0
2008-04-24 19:46:00,2.04175,2.0418,2.04165,2.04165,88600000.0
2008-04-24 19:47:00,2.04165,2.04235,2.04165,2.042,203300000.0
2008-04-24 19:48:00,2.042,2.0422,2.042,2.0421,79700000.0
2008-04-24 19:49:00,2.0421,2.0423,2.042,2.0422,72200000.0
2008-04-24 19:50:00,2.0422,2.0422,2.0416,2.0416,319000000.0
2008-04-24 19:51:00,2.0416,2.04185,2.0416,2.0418,320300000.0
2008-04-24 19:52:00,2.0418,2.0421,2.04175,2.042,78600000.0
2008-04-24 19:53:00,2.042,2.042,2.0415,2.0416,153100000.0
2008-04-24 19:54:00,2.0416,2.04185,2.0416,2.04165,169800000.0
2008-04-24 19:55:00,2.04165,2.04235,2.04155,2.04235,120400000.0
2008-04-24 19:56:00,2.04235,2.04285,2.04235,2.04285,60800000.0
2008-04-24 19:57:00,2.04285,2.04325,2.0428,2.0431,75400000.0
2008-04-24 19:58:00,2.0431,2.04315,2.043,2.0431,67400000.0
2008-04-24 19:59:00,2.0431,2.0431,2.04245,2.0425,67800000.0
2008-04-24 20:00:00,2.0425,2.04275,2.04235,2.04275,60200000.0
2008-04-24 20:01:00,2.04275,2.04295,2.0425,2.04275,66700000.0
2008-04-24 20:02:00,2.04275,2.04275,2.0426,2.04275,62000000.0
2008-04-24 20:03:00,2.04275,2.04285,2.04275,2.0428,63600000.0
2008-04-24 20:04:00,2.0428,2.0428,2.04265,2.0428,66600000.0
2008-04-24 20:05:00,2.0428,2.04305,2.0428,2.043,66000000.0
2008-04-24 20:06:00,2.043,2.0434,2.043,2.0433,70800000.0
2008-04-24 20:07:00,2.0433,2.04345,2.0433,2.04335,83800000.0
2008-04-24 20:08:00,2.04335,2.04335,2.0432,2.0433,61300000.0
2008-04-24 20:09:00,2.0433,2.0433,2.04285,2.0429,64600000.0
2008-04-24 20:10:00,2.0429,2.0429,2.04285,2.04285,66200000.0
2008-04-24 20:11:00,2.04285,2.04295,2.0425,2.04265,394500000.0
2008-04-24 20:12:00,2.04265,2.0429,2.0425,2.04255,411500000.0
2008-04-24 20:13:00,2.04255,2.04265,2.04245,2.04255,110500000.0
2008-04-24 20:14:00,2.04255,2.0428,2.04255,2.0427,74200000.0
2008-04-24 20:15:00,2.0427,2.04355,2.04265,2.04355,61400000.0
2008-04-24 20:16:00,2.04355,2.0436,2.04345,2.0435,62400000.0
2008-04-24 20:17:00,2.0435,2.04435,2.0435,2.04435,75800000.0
2008-04-24 20:18:00,2.04435,2.04445,2.044,2.044,75400000.0
2008-04-24 20:19:00,2.0441,2.0444,2.0438,2.04415,80400000.0
2008-04-24 20:20:00,2.04415,2.04425,2.0439,2.04425,63200000.0
2008-04-24 20:21:00,2.04425,2.04425,2.04395,2.0441,135600000.0
2008-04-24 20:22:00,2.0441,2.04435,2.0438,2.04435,107200000.0
2008-04-24 20:23:00,2.04435,2.0447,2.04425,2.0446,65000000.0
2008-04-24 20:24:00,2.0446,2.0446,2.044,2.044,84900000.0
2008-04-24 20:25:00,2.044,2.044,2.04365,2.0438,253000000.0
2008-04-24 20:26:00,2.0438,2.0438,2.0433,2.0434,170600000.0
2008-04-24 20:27:00,2.0434,2.0434,2.04315,2.0433,129700000.0
2008-04-24 20:28:00,2.0433,2.0435,2.0433,2.0434,96000000.0
2008-04-24 20:29:00,2.0434,2.0434,2.0429,2.0431,170500000.0
2008-04-24 20:30:00,2.0431,2.0434,2.0428,2.04305,206800000.0
2008-04-24 20:31:00,2.04305,2.04335,2.04305,2.04325,108200000.0
2008-04-24 20:32:00,2.04325,2.04365,2.04325,2.04325,63500000.0
2008-04-24 20:33:00,2.04325,2.04325,2.04265,2.04265,131900000.0
2008-04-24 20:34:00,2.04265,2.0433,2.04255,2.043,247400000.0
2008-04-24 20:35:00,2.043,2.04385,2.04295,2.04385,129200000.0
2008-04-24 20:36:00,2.04385,2.04425,2.04355,2.04375,63700000.0
2008-04-24 20:37:00,2.04375,2.04375,2.04285,2.04285,71700000.0
2008-04-24 20:38:00,2.04285,2.0438,2.0427,2.04375,68700000.0
2008-04-24 20:39:00,2.04375,2.0438,2.0431,2.04315,62600000.0
2008-04-24 20:40:00,2.04315,2.0433,2.0427,2.04295,63600000.0
2008-04-24 20:41:00,2.04295,2.04295,2.0424,2.0424,61200000.0
2008-04-24 20:42:00,2.0424,2.0427,2.0424,2.0427,64000000.0
2008-04-24 20:43:00,2.0427,2.04335,2.0427,2.04315,61500000.0
2008-04-24 20:44:00,2.04315,2.04395,2.04315,2.0439,66200000.0
2008-04-24 20:45:00,2.0439,2.04415,2.0435,2.0439,71800000.0
2008-04-24 20:46:00,2.04405,2.0443,2.04375,2.04425,68800000.0
2008-04-24 20:47:00,2.04425,2.0449,2.0441,2.04425,60800000.0
2008-04-24 20:48:00,2.04425,2.04435,2.044,2.0442,75300000.0
2008-04-24 20:49:00,2.0442,2.0442,2.0438,2.044,56200000.0
2008-04-24 20:50:00,2.044,2.044,2.0438,2.04395,56600000.0
2008-04-24 20:51:00,2.04395,2.04395,2.0433,2.0436,67200000.0
2008-04-24 20:52:00,2.0436,2.04365,2.04295,2.0436,63900000.0
2008-04-24 20:53:00,2.0436,2.0437,2.0432,2.04335,58400000.0
2008-04-24 20:54:00,2.04345,2.0435,2.04285,2.0434,66400000.0
2008-04-24 20:55:00,2.04345,2.0441,2.04345,2.0441,72400000.0
2008-04-24 20:56:00,2.0441,2.04435,2.04385,2.0443,86900000.0
2008-04-24 20:57:00,2.0443,2.0449,2.0441,2.0448,61400000.0
2008-04-24 20:58:00,2.0448,2.04525,2.0447,2.0451,82100000.0
2008-04-24 20:59:00,2.0451,2.04565,2.04505,2.0456,109800000.0
2008-04-24 21:00:00,2.0456,2.0456,2.0449,2.04505,70900000.0
2008-04-24 21:01:00,2.04505,2.0452,2.04485,2.045,249000000.0
2008-04-24 21:02:00,2.045,2.04515,2.04425,2.04425,131000000.0
2008-04-24 21:03:00,2.04425,2.04445,2.0438,2.04395,96600000.0
2008-04-24 21:04:00,2.04395,2.04435,2.0439,2.04435,606500000.0
2008-04-24 21:05:00,2.04435,2.04455,2.0434,2.0436,255000000.0
2008-04-24 21:06:00,2.0436,2.04395,2.04335,2.04395,595300000.0
2008-04-24 21:07:00,2.04395,2.04415,2.0435,2.0437,401800000.0
2008-04-24 21:08:00,2.0437,2.0445,2.0432,2.04435,127800000.0
2008-04-24 21:09:00,2.04435,2.04475,2.0441,2.04445,257400000.0
2008-04-24 21:10:00,2.04445,2.04455,2.04445,2.0445,65400000.0
2008-04-24 21:11:00,2.0445,2.04485,2.04445,2.04485,64400000.0
2008-04-24 21:12:00,2.04485,2.045,2.0448,2.0449,131100000.0
2008-04-24 21:13:00,2.0449,2.0452,2.04485,2.0452,64700000.0
2008-04-24 21:14:00,2.0452,2.0454,2.0452,2.0454,122500000.0
2008-04-24 21:15:00,2.0454,2.04565,2.04525,2.04525,95700000.0
2008-04-24 21:16:00,2.04525,2.0454,2.0452,2.0454,200400000.0
2008-04-24 21:17:00,2.0454,2.0454,2.04505,2.0451,149700000.0
2008-04-24 21:18:00,2.0451,2.0454,2.0451,2.0451,127800000.0
2008-04-24 21:19:00,2.0451,2.0451,2.04485,2.04485,605800000.0
2008-04-24 21:20:00,2.04485,2.04505,2.04455,2.04485,693300000.0
2008-04-24 21:21:00,2.04485,2.04485,2.04445,2.04445,576400000.0
2008-04-24 21:22:00,2.04445,2.04455,2.0441,2.0441,219100000.0
2008-04-24 21:23:00,2.0441,2.04415,2.04375,2.04385,84800000.0
2008-04-24 21:24:00,2.04385,2.04435,2.04385,2.0441,206300000.0
2008-04-24 21:25:00,2.0441,2.0442,2.0439,2.04405,311200000.0
2008-04-24 21:26:00,2.04405,2.04415,2.0439,2.0441,269600000.0
2008-04-24 21:27:00,2.0441,2.04415,2.0439,2.0441,79200000.0
2008-04-24 21:28:00,2.04405,2.04415,2.04385,2.04395,119200000.0
2008-04-24 21:29:00,2.04395,2.04405,2.04375,2.04395,68700000.0
2008-04-24 21:30:00,2.04395,2.04425,2.0439,2.04425,102800000.0
2008-04-24 21:31:00,2.04425,2.04435,2.0438,2.0439,225700000.0
2008-04-24 21:32:00,2.0439,2.0439,2.04365,2.0437,526000000.0
2008-04-24 21:33:00,2.0437,2.04405,2.04355,2.0438,292500000.0
2008-04-24 21:34:00,2.0438,2.04385,2.04355,2.0436,320800000.0
2008-04-24 21:35:00,2.0436,2.0439,2.04345,2.04385,485000000.0
2008-04-24 21:36:00,2.04385,2.0439,2.0438,2.0439,179200000.0
2008-04-24 21:37:00,2.0439,2.0439,2.0438,2.0439,69200000.0
2008-04-24 21:38:00,2.0439,2.0439,2.0438,2.0439,70600000.0
2008-04-24 21:39:00,2.0439,2.0441,2.0439,2.04395,82200000.0
2008-04-24 21:40:00,2.04395,2.0441,2.04395,2.0441,86800000.0
2008-04-24 21:41:00,2.0441,2.04415,2.04375,2.0439,78100000.0
2008-04-24 21:42:00,2.0439,2.04425,2.04385,2.04425,379300000.0
2008-04-24 21:43:00,2.04425,2.04425,2.0436,2.0437,211000000.0
2008-04-24 21:44:00,2.0437,2.0437,2.04315,2.04355,228200000.0
2008-04-24 21:45:00,2.04355,2.0436,2.04325,2.04325,87900000.0
2008-04-24 21:46:00,2.04325,2.0438,2.04315,2.0434,108800000.0
2008-04-24 21:47:00,2.0434,2.04385,2.0434,2.04365,85400000.0
2008-04-24 21:48:00,2.04365,2.044,2.04365,2.04385,102200000.0
2008-04-24 21:49:00,2.04385,2.0439,2.0433,2.04355,69900000.0
2008-04-24 21:50:00,2.04355,2.04355,2.0431,2.0433,164400000.0
2008-04-24 21:51:00,2.04335,2.04365,2.04325,2.04365,80300000.0
2008-04-24 21:52:00,2.04365,2.04385,2.0435,2.0436,113600000.0
2008-04-24 21:53:00,2.0436,2.04405,2.0435,2.04405,67300000.0
2008-04-24 21:54:00,2.04405,2.04405,2.04375,2.04375,339000000.0
2008-04-24 21:55:00,2.04365,2.04385,2.0435,2.04385,672000000.0
2008-04-24 21:56:00,2.04385,2.04395,2.04375,2.0438,68600000.0
2008-04-24 21:57:00,2.0438,2.04425,2.04375,2.0442,128200000.0
2008-04-24 21:58:00,2.0442,2.0446,2.0441,2.0441,69700000.0
2008-04-24 21:59:00,2.0441,2.04425,2.04395,2.04405,126300000.0
2008-04-24 22:00:00,2.04405,2.04405,2.04365,2.04365,99400000.0
2008-04-24 22:01:00,2.04365,2.04375,2.0436,2.04375,66100000.0
2008-04-24 22:02:00,2.04375,2.04375,2.04295,2.04305,211900000.0
2008-04-24 22:03:00,2.04305,2.04315,2.04275,2.0428,342800000.0
2008-04-24 22:04:00,2.0428,2.04295,2.04275,2.0428,281500000.0
2008-04-24 22:05:00,2.0428,2.0428,2.04265,2.04265,353800000.0
2008-04-24 22:06:00,2.04265,2.0427,2.04235,2.04255,68300000.0
2008-04-24 22:07:00,2.04255,2.04265,2.0423,2.04245,193900000.0
2008-04-24 22:08:00,2.04245,2.0426,2.0422,2.0425,88900000.0
2008-04-24 22:09:00,2.0425,2.0426,2.04245,2.04255,64300000.0
2008-04-24 22:10:00,2.04255,2.0427,2.04225,2.0424,81000000.0
2008-04-24 22:11:00,2.0424,2.04265,2.0423,2.0426,63800000.0
2008-04-24 22:12:00,2.0426,2.0426,2.04235,2.04245,63000000.0
2008-04-24 22:13:00,2.04245,2.04265,2.04225,2.04245,70700000.0
2008-04-24 22:14:00,2.04245,2.04245,2.0421,2.0423,68100000.0
2008-04-24 22:15:00,2.0423,2.04265,2.0418,2.04225,301900000.0
2008-04-24 22:16:00,2.04225,2.04225,2.04185,2.04185,465700000.0
2008-04-24 22:17:00,2.04185,2.04245,2.04165,2.0423,242200000.0
2008-04-24 22:18:00,2.0423,2.04235,2.04215,2.0423,950800000.0
2008-04-24 22:19:00,2.0423,2.04235,2.04215,2.04225,728200000.0
2008-04-24 22:20:00,2.04225,2.0423,2.04215,2.04215,260100000.0
2008-04-24 22:21:00,2.04215,2.04235,2.04215,2.04225,65000000.0
2008-04-24 22:22:00,2.04225,2.0424,2.04205,2.0423,114200000.0
2008-04-24 22:23:00,2.0423,2.04235,2.04215,2.04225,802800000.0
2008-04-24 22:24:00,2.04225,2.0427,2.04205,2.0427,343100000.0
2008-04-24 22:25:00,2.0427,2.0429,2.0427,2.0429,66600000.0
2008-04-24 22:26:00,2.0429,2.0431,2.0429,2.0429,71400000.0
2008-04-24 22:27:00,2.0429,2.0429,2.0429,2.0429,72000000.0
2008-04-24 22:28:00,2.0429,2.0429,2.04195,2.04235,808800000.0
2008-04-24 22:29:00,2.04235,2.0429,2.04235,2.04285,62300000.0
2008-04-24 22:30:00,2.04285,2.04285,2.0427,2.0427,69900000.0
2008-04-24 22:31:00,2.0427,2.0429,2.0427,2.0429,69000000.0
2008-04-24 22:32:00,2.0429,2.04315,2.0429,2.04315,63600000.0
2008-04-24 22:33:00,2.04315,2.04315,2.04315,2.04315,65200000.0
2008-04-24 22:34:00,2.04315,2.04375,2.04315,2.04375,68200000.0
2008-04-24 22:35:00,2.04375,2.04375,2.0433,2.0433,75900000.0
2008-04-24 22:36:00,2.0433,2.0436,2.0431,2.0436,63800000.0
2008-04-24 22:37:00,2.0436,2.04375,2.04345,2.04365,74400000.0
2008-04-24 22:38:00,2.04365,2.04365,2.0432,2.0432,69400000.0
2008-04-24 22:39:00,2.0432,2.04335,2.0427,2.0427,475300000.0
2008-04-24 22:40:00,2.0427,2.04295,2.04265,2.04275,89200000.0
2008-04-24 22:41:00,2.04275,2.04275,2.04275,2.04275,69800000.0
2008-04-24 22:42:00,2.04275,2.0429,2.0427,2.04275,322300000.0
2008-04-24 22:43:00,2.04275,2.04275,2.0425,2.04265,417400000.0
2008-04-24 22:44:00,2.04265,2.04305,2.0426,2.043,308700000.0
2008-04-24 22:45:00,2.043,2.04305,2.043,2.043,71900000.0
2008-04-24 22:46:00,2.043,2.04305,2.043,2.04305,63000000.0
2008-04-24 22:47:00,2.04305,2.04315,2.0426,2.04295,77500000.0
2008-04-24 22:48:00,2.04295,2.04315,2.0424,2.04305,290400000.0
2008-04-24 22:49:00,2.04305,2.0431,2.04295,2.04295,75600000.0
2008-04-24 22:50:00,2.04295,2.043,2.0427,2.0428,73400000.0
2008-04-24 22:51:00,2.0428,2.0428,2.0424,2.04245,138400000.0
2008-04-24 22:52:00,2.04245,2.0426,2.04245,2.0425,68100000.0
2008-04-24 22:53:00,2.0425,2.04315,2.0424,2.04315,310800000.0
2008-04-24 22:54:00,2.04315,2.0444,2.04295,2.04355,274700000.0
2008-04-24 22:55:00,2.04355,2.04365,2.0434,2.0434,99200000.0
2008-04-24 22:56:00,2.0434,2.0436,2.0422,2.043,175500000.0
2008-04-24 22:57:00,2.0431,2.0435,2.04305,2.0433,237300000.0
2008-04-24 22:58:00,2.0433,2.0435,2.0433,2.0434,1082900000.0
2008-04-24 22:59:00,2.0434,2.0444,2.0431,2.0431,506000000.0
2008-04-24 23:00:00,2.0441,2.0443,2.0426,2.0435,1796800000.0
2008-04-24 23:01:00,2.0435,2.0439,2.0435,2.0437,2042800000.0
2008-04-24 23:02:00,2.0437,2.044,2.0435,2.0437,643600000.0
2008-04-24 23:03:00,2.0437,2.0437,2.0431,2.0434,1584400000.0
2008-04-24 23:04:00,2.0434,2.0444,2.0426,2.0433,329600000.0
2008-04-24 23:05:00,2.0433,2.04425,2.0433,2.04415,468500000.0
2008-04-24 23:06:00,2.04415,2.04415,2.04345,2.0435,265000000.0
2008-04-24 23:07:00,2.0435,2.0436,2.0435,2.0436,558400000.0
2008-04-24 23:08:00,2.0436,2.0438,2.0432,2.0434,855600000.0
2008-04-24 23:09:00,2.0434,2.044,2.0433,2.044,1294800000.0
2008-04-24 23:10:00,2.044,2.0442,2.0439,2.0442,1012400000.0
2008-04-24 23:11:00,2.0442,2.04435,2.04415,2.04415,843600000.0
2008-04-24 23:12:00,2.04415,2.04415,2.04345,2.04345,1026600000.0
2008-04-24 23:13:00,2.04345,2.04385,2.04345,2.04385,620000000.0
2008-04-24 23:14:00,2.04385,2.04425,2.04375,2.04425,751300000.0
2008-04-24 23:15:00,2.04425,2.04435,2.0431,2.0442,693200000.0
2008-04-24 23:16:00,2.0442,2.0444,2.0431,2.0434,811800000.0
2008-04-24 23:17:00,2.0434,2.04425,2.0434,2.0442,1046400000.0
2008-04-24 23:18:00,2.0442,2.0442,2.04385,2.0442,540500000.0
2008-04-24 23:19:00,2.0442,2.0455,2.04415,2.04425,192200000.0
2008-04-24 23:20:00,2.04425,2.04435,2.04395,2.04435,139800000.0
2008-04-24 23:21:00,2.04435,2.04435,2.04435,2.04435,67400000.0
2008-04-24 23:22:00,2.04435,2.04435,2.0441,2.0441,306400000.0
2008-04-24 23:23:00,2.0441,2.0441,2.0441,2.0441,427200000.0
2008-04-24 23:24:00,2.0441,2.0441,2.0441,2.0441,655600000.0
2008-04-24 23:25:00,2.0441,2.0441,2.044,2.044,356000000.0
2008-04-24 23:26:00,2.044,2.0441,2.044,2.044,299400000.0
2008-04-24 23:27:00,2.044,2.044,2.044,2.044,284000000.0
2008-04-24 23:28:00,2.044,2.044,2.044,2.044,273600000.0
2008-04-24 23:29:00,2.044,2.0441,2.0438,2.0438,129400000.0
2008-04-24 23:30:00,2.0438,2.0443,2.0438,2.0439,1422400000.0
2008-04-24 23:31:00,2.0439,2.0449,2.0437,2.0441,1285300000.0
2008-04-24 23:32:00,2.0441,2.0442,2.0437,2.0437,2076000000.0
2008-04-24 23:33:00,2.0437,2.0437,2.0436,2.0436,1154400000.0
2008-04-24 23:34:00,2.0436,2.0443,2.0434,2.044,1655600000.0
2008-04-24 23:35:00,2.044,2.044,2.044,2.044,273600000.0
2008-04-24 23:36:00,2.044,2.044,2.04375,2.04375,166200000.0
2008-04-24 23:37:00,2.04375,2.0439,2.043,2.0435,152200000.0
2008-04-24 23:38:00,2.0435,2.0435,2.0421,2.0422,113400000.0
2008-04-24 23:39:00,2.0422,2.0435,2.0422,2.0425,1756600000.0
2008-04-24 23:40:00,2.0425,2.0439,2.0425,2.0437,1910400000.0
2008-04-24 23:41:00,2.0437,2.0446,2.0436,2.0444,2044800000.0
2008-04-24 23:42:00,2.0444,2.0457,2.0442,2.0451,539200000.0
2008-04-24 23:43:00,2.0451,2.0452,2.0449,2.0449,158800000.0
2008-04-24 23:44:00,2.0449,2.04535,2.0439,2.0439,146300000.0
2008-04-24 23:45:00,2.0439,2.04395,2.0423,2.0427,535700000.0
2008-04-24 23:46:00,2.0427,2.0434,2.0426,2.0434,1903100000.0
2008-04-24 23:47:00,2.0434,2.0434,2.04315,2.04315,158700000.0
2008-04-24 23:48:00,2.04315,2.04315,2.04285,2.04305,69000000.0
2008-04-24 23:49:00,2.04305,2.04305,2.04285,2.0429,70600000.0
2008-04-24 23:50:00,2.0429,2.0429,2.0425,2.0427,268400000.0
2008-04-24 23:51:00,2.0427,2.0427,2.0424,2.04255,70600000.0
2008-04-24 23:52:00,2.04255,2.04255,2.0416,2.0416,251800000.0
2008-04-24 23:53:00,2.0416,2.0423,2.0416,2.04195,1588400000.0
2008-04-24 23:54:00,2.04195,2.0423,2.04195,2.042,727400000.0
2008-04-24 23:55:00,2.0421,2.0422,2.0421,2.0422,1685600000.0
2008-04-24 23:57:00,2.0418,2.0419,2.0416,2.0417,1685600000.0
2008-04-24 23:58:00,2.0419,2.0419,2.0418,2.0418,2119200000.0
2008-04-24 23:59:00,2.0415,2.0415,2.041,2.041,2119200000.0
2008-04-25 00:00:00,2.0409,2.0417,2.0409,2.0416,1824000000.0
2008-04-25 00:01:00,2.0416,2.0416,2.0412,2.0416,2094000000.0
2008-04-25 00:02:00,2.0417,2.0418,2.0412,2.0415,403200000.0
2008-04-25 00:03:00,2.0413,2.0415,2.0413,2.0415,403200000.0
2008-04-25 00:04:00,2.0415,2.0417,2.0413,2.0417,976400000.0
2008-04-25 00:05:00,2.0417,2.0417,2.0411,2.0412,1117000000.0
2008-04-25 00:06:00,2.0413,2.0418,2.0413,2.0418,1297900000.0
2008-04-25 00:07:00,2.041,2.0417,2.041,2.0415,1297900000.0
2008-04-25 00:08:00,2.0416,2.0416,2.0416,2.0416,1941800000.0
2008-04-25 00:09:00,2.0413,2.0413,2.0411,2.0412,1941800000.0
2008-04-25 00:10:00,2.0418,2.042,2.0415,2.0415,1261200000.0
2008-04-25 00:11:00,2.0411,2.0411,2.041,2.0411,1261200000.0
2008-04-25 00:12:00,2.0411,2.0413,2.0411,2.0413,496000000.0
2008-04-25 00:13:00,2.0413,2.0415,2.0413,2.0415,303600000.0
2008-04-25 00:14:00,2.0415,2.0415,2.041,2.0415,268600000.0
2008-04-25 00:15:00,2.0415,2.0415,2.0414,2.0415,287200000.0
2008-04-25 00:16:00,2.0415,2.0415,2.0409,2.041,321900000.0
2008-04-25 00:17:00,2.041,2.0412,2.04085,2.041,280900000.0
2008-04-25 00:18:00,2.041,2.041,2.0403,2.04055,339900000.0
2008-04-25 00:19:00,2.04055,2.041,2.0405,2.0406,521200000.0
2008-04-25 00:20:00,2.0406,2.0407,2.0406,2.0406,820200000.0
2008-04-25 00:21:00,2.0406,2.0408,2.0406,2.0408,375400000.0
2008-04-25 00:22:00,2.0408,2.041,2.0408,2.041,316000000.0
2008-04-25 00:23:00,2.041,2.041,2.041,2.041,348000000.0
2008-04-25 00:24:00,2.041,2.041,2.041,2.041,353000000.0
2008-04-25 00:25:00,2.041,2.041,2.041,2.041,318700000.0
2008-04-25 00:26:00,2.041,2.041,2.041,2.041,332100000.0
2008-04-25 00:27:00,2.041,2.0411,2.041,2.04105,238400000.0
2008-04-25 00:28:00,2.04105,2.04105,2.04105,2.04105,71400000.0
2008-04-25 00:29:00,2.04105,2.0412,2.04105,2.0412,306200000.0
2008-04-25 00:30:00,2.0412,2.0413,2.0412,2.0412,339600000.0
2008-04-25 00:31:00,2.0412,2.0412,2.0412,2.0412,554600000.0
2008-04-25 00:32:00,2.0412,2.0414,2.0412,2.0414,297700000.0
2008-04-25 00:33:00,2.0414,2.0414,2.0412,2.0412,1353400000.0
2008-04-25 00:34:00,2.0412,2.0414,2.0412,2.0414,929800000.0
2008-04-25 00:35:00,2.0414,2.0414,2.0414,2.0414,1684800000.0
2008-04-25 00:36:00,2.0414,2.0414,2.04125,2.04125,390100000.0
2008-04-25 00:37:00,2.04125,2.04125,2.0412,2.0412,315000000.0
2008-04-25 00:38:00,2.0412,2.0412,2.0412,2.0412,325800000.0
2008-04-25 00:39:00,2.0412,2.0412,2.0412,2.0412,297000000.0
2008-04-25 00:40:00,2.0412,2.0412,2.0412,2.0412,279200000.0
2008-04-25 00:41:00,2.0412,2.0412,2.0412,2.0412,290400000.0
2008-04-25 00:42:00,2.0412,2.0415,2.04095,2.0414,751200000.0
2008-04-25 00:43:00,2.0414,2.0415,2.0414,2.0415,823200000.0
2008-04-25 00:44:00,2.0415,2.0416,2.0415,2.0415,837600000.0
2008-04-25 00:45:00,2.0415,2.0415,2.041,2.0412,613600000.0
2008-04-25 00:46:00,2.0412,2.0412,2.041,2.041,289600000.0
2008-04-25 00:47:00,2.041,2.041,2.0409,2.041,438400000.0
2008-04-25 00:48:00,2.041,2.0412,2.041,2.0412,419300000.0
2008-04-25 00:49:00,2.0412,2.0412,2.041,2.041,557600000.0
2008-04-25 00:50:00,2.041,2.0412,2.041,2.0412,289600000.0
2008-04-25 00:51:00,2.0412,2.0413,2.0412,2.0413,292800000.0
2008-04-25 00:52:00,2.0413,2.0417,2.0412,2.0413,293600000.0
2008-04-25 00:53:00,2.0413,2.0413,2.0412,2.0413,401800000.0
2008-04-25 00:54:00,2.0413,2.0414,2.0412,2.0414,488900000.0
2008-04-25 00:55:00,2.0414,2.0417,2.0414,2.0414,311400000.0
2008-04-25 00:56:00,2.0414,2.0417,2.0414,2.0414,1756000000.0
2008-04-25 00:57:00,2.0414,2.0414,2.0409,2.0409,1088000000.0
2008-04-25 00:58:00,2.0409,2.0411,2.0409,2.0411,854400000.0
2008-04-25 00:59:00,2.0411,2.0411,2.0411,2.0411,1091200000.0
2008-04-25 01:00:00,2.0411,2.0411,2.0409,2.0409,989900000.0
2008-04-25 01:01:00,2.0409,2.0411,2.0409,2.041,826400000.0
2008-04-25 01:02:00,2.041,2.0411,2.041,2.0411,804000000.0
2008-04-25 01:03:00,2.0411,2.0413,2.0411,2.0411,764000000.0
2008-04-25 01:04:00,2.0411,2.0415,2.0411,2.0413,955000000.0
2008-04-25 01:05:00,2.0413,2.0415,2.0413,2.0415,934400000.0
2008-04-25 01:06:00,2.0415,2.0421,2.0415,2.0418,865200000.0
2008-04-25 01:07:00,2.0418,2.0418,2.0416,2.0416,774900000.0
2008-04-25 01:08:00,2.0416,2.0417,2.0416,2.0417,701600000.0
2008-04-25 01:09:00,2.0417,2.0417,2.0416,2.0416,1023200000.0
2008-04-25 01:10:00,2.0416,2.0418,2.0416,2.0417,841800000.0
2008-04-25 01:11:00,2.0417,2.0417,2.0416,2.0417,845600000.0
2008-04-25 01:12:00,2.0417,2.0417,2.0412,2.0416,707800000.0
2008-04-25 01:13:00,2.0416,2.0421,2.0416,2.0417,680000000.0
2008-04-25 01:14:00,2.0417,2.0417,2.041,2.041,1414000000.0
2008-04-25 01:15:00,2.041,2.0411,2.041,2.0411,1016800000.0
2008-04-25 01:16:00,2.0411,2.0412,2.0411,2.0412,719400000.0
2008-04-25 01:17:00,2.0412,2.0418,2.0412,2.0418,639600000.0
2008-04-25 01:18:00,2.0418,2.0418,2.0416,2.0416,928600000.0
2008-04-25 01:19:00,2.0416,2.0416,2.0411,2.0415,866800000.0
2008-04-25 01:20:00,2.0415,2.0416,2.0415,2.0415,760000000.0
2008-04-25 01:21:00,2.0415,2.0415,2.0415,2.0415,1113600000.0
2008-04-25 01:22:00,2.0415,2.0415,2.0414,2.0415,745600000.0
2008-04-25 01:23:00,2.0415,2.0415,2.0414,2.0415,828000000.0
2008-04-25 01:24:00,2.0415,2.0418,2.0415,2.0418,502400000.0
2008-04-25 01:25:00,2.0418,2.0418,2.0418,2.0418,273600000.0
2008-04-25 01:26:00,2.0418,2.0418,2.0416,2.0416,306300000.0
2008-04-25 01:27:00,2.0416,2.0418,2.0416,2.0418,681900000.0
2008-04-25 01:28:00,2.0418,2.0419,2.0418,2.0419,1024800000.0
2008-04-25 01:29:00,2.0419,2.0422,2.0419,2.0422,787200000.0
2008-04-25 01:30:00,2.0422,2.0422,2.0419,2.042,742300000.0
2008-04-25 01:31:00,2.042,2.0421,2.042,2.0421,728300000.0
2008-04-25 01:32:00,2.0421,2.0421,2.0418,2.0421,369400000.0
2008-04-25 01:33:00,2.0421,2.0421,2.0421,2.0421,729500000.0
2008-04-25 01:34:00,2.0421,2.0424,2.0421,2.0421,1017800000.0
2008-04-25 01:35:00,2.0421,2.0422,2.042,2.0421,654600000.0
2008-04-25 01:36:00,2.0421,2.0421,2.0421,2.0421,1174800000.0
2008-04-25 01:37:00,2.0421,2.0422,2.0421,2.0422,1156900000.0
2008-04-25 01:38:00,2.0422,2.0423,2.0422,2.0423,730700000.0
2008-04-25 01:39:00,2.0423,2.0423,2.0422,2.0422,836300000.0
2008-04-25 01:40:00,2.0422,2.0422,2.0422,2.0422,1705200000.0
2008-04-25 01:41:00,2.0422,2.0422,2.0422,2.0422,1459300000.0
2008-04-25 01:42:00,2.0422,2.0422,2.0422,2.0422,897300000.0
2008-04-25 01:43:00,2.0422,2.0422,2.0422,2.0422,1640300000.0
2008-04-25 01:44:00,2.0422,2.0424,2.0422,2.0422,1314600000.0
2008-04-25 01:45:00,2.0422,2.0422,2.0422,2.0422,1270600000.0
2008-04-25 01:46:00,2.0422,2.0422,2.0417,2.0418,776600000.0
2008-04-25 01:47:00,2.0418,2.042,2.0418,2.042,846600000.0
2008-04-25 01:48:00,2.042,2.042,2.042,2.042,818400000.0
2008-04-25 01:49:00,2.042,2.0421,2.0418,2.0421,1094000000.0
2008-04-25 01:50:00,2.0421,2.0424,2.0421,2.0423,1408400000.0
2008-04-25 01:51:00,2.0423,2.0426,2.0423,2.0426,604200000.0
2008-04-25 01:52:00,2.0426,2.0427,2.0424,2.0424,887500000.0
2008-04-25 01:53:00,2.0424,2.0424,2.0424,2.0424,1680000000.0
2008-04-25 01:54:00,2.0424,2.0424,2.0424,2.0424,1416000000.0
2008-04-25 01:55:00,2.0424,2.0424,2.0423,2.0423,1363200000.0
2008-04-25 01:56:00,2.0423,2.0424,2.0423,2.0424,1238400000.0
2008-04-25 01:57:00,2.0424,2.0425,2.0424,2.0424,789600000.0
2008-04-25 01:58:00,2.0424,2.0425,2.0423,2.0423,1216800000.0
2008-04-25 01:59:00,2.0423,2.0423,2.0423,2.0423,1140000000.0
2008-04-25 02:00:00,2.0423,2.0425,2.0422,2.0425,853700000.0
2008-04-25 02:01:00,2.0425,2.0425,2.0424,2.0424,1392000000.0
2008-04-25 02:02:00,2.0424,2.0424,2.0423,2.0424,1328000000.0
2008-04-25 02:03:00,2.0424,2.0428,2.0423,2.0426,870300000.0
2008-04-25 02:04:00,2.0426,2.0431,2.0423,2.043,1010000000.0
2008-04-25 02:05:00,2.043,2.043,2.0429,2.0429,726700000.0
2008-04-25 02:06:00,2.0429,2.0431,2.0429,2.043,669900000.0
2008-04-25 02:07:00,2.043,2.0433,2.0429,2.0431,850800000.0
2008-04-25 02:08:00,2.0431,2.04335,2.043,2.0433,720300000.0
2008-04-25 02:09:00,2.0433,2.0433,2.0427,2.0427,184300000.0
2008-04-25 02:10:00,2.0427,2.043,2.0424,2.0424,293800000.0
2008-04-25 02:11:00,2.0424,2.043,2.0424,2.0427,1222700000.0
2008-04-25 02:12:00,2.0427,2.0428,2.0427,2.0427,736000000.0
2008-04-25 02:13:00,2.0427,2.043,2.042,2.0427,773000000.0
2008-04-25 02:14:00,2.0426,2.043,2.0425,2.0429,784800000.0
2008-04-25 02:15:00,2.0429,2.0431,2.0426,2.0429,765600000.0
2008-04-25 02:16:00,2.0429,2.0431,2.0428,2.043,828000000.0
2008-04-25 02:17:00,2.043,2.043,2.0429,2.0429,796800000.0
2008-04-25 02:18:00,2.0429,2.0431,2.0428,2.0431,844800000.0
2008-04-25 02:19:00,2.0431,2.0431,2.0428,2.0428,808800000.0
2008-04-25 02:20:00,2.0428,2.043,2.0428,2.043,748800000.0
2008-04-25 02:21:00,2.043,2.0431,2.0428,2.0428,761900000.0
2008-04-25 02:22:00,2.0428,2.0429,2.0427,2.0428,1027900000.0
2008-04-25 02:23:00,2.0428,2.0431,2.0427,2.0427,1421200000.0
2008-04-25 02:24:00,2.0427,2.0429,2.0427,2.04285,818000000.0
2008-04-25 02:25:00,2.04285,2.04295,2.04275,2.04285,590000000.0
2008-04-25 02:26:00,2.04285,2.04325,2.04285,2.04325,811200000.0
2008-04-25 02:27:00,2.04325,2.04325,2.0429,2.0429,739100000.0
2008-04-25 02:28:00,2.0429,2.04305,2.04285,2.04285,685800000.0
2008-04-25 02:29:00,2.04285,2.04285,2.04285,2.04285,806400000.0
2008-04-25 02:30:00,2.04285,2.04295,2.04285,2.04295,1204800000.0
2008-04-25 02:31:00,2.04295,2.04295,2.0428,2.0428,868900000.0
2008-04-25 02:32:00,2.0428,2.0428,2.0424,2.0427,58100000.0
2008-04-25 02:33:00,2.0427,2.04285,2.04265,2.0427,593800000.0
2008-04-25 02:34:00,2.0427,2.04365,2.04195,2.04365,245200000.0
2008-04-25 02:35:00,2.0437,2.0439,2.04335,2.0438,64200000.0
2008-04-25 02:36:00,2.0438,2.0439,2.04365,2.0437,78400000.0
2008-04-25 02:37:00,2.0437,2.0437,2.0435,2.0435,67600000.0
2008-04-25 02:38:00,2.0435,2.0436,2.04325,2.04345,205000000.0
2008-04-25 02:39:00,2.04345,2.0435,2.0431,2.0431,365500000.0
2008-04-25 02:40:00,2.0431,2.04365,2.0431,2.04335,259700000.0
2008-04-25 02:41:00,2.04345,2.0436,2.04335,2.0434,101400000.0
2008-04-25 02:42:00,2.0434,2.04345,2.04335,2.0434,553500000.0
2008-04-25 02:43:00,2.0434,2.04345,2.0433,2.0433,85300000.0
2008-04-25 02:44:00,2.0433,2.04345,2.0433,2.04345,611400000.0
2008-04-25 02:45:00,2.04345,2.0441,2.04345,2.04395,481000000.0
2008-04-25 02:46:00,2.04395,2.04395,2.04375,2.04375,770600000.0
2008-04-25 02:47:00,2.04375,2.04395,2.04335,2.04335,783300000.0
2008-04-25 02:48:00,2.04335,2.04405,2.04335,2.0439,204800000.0
2008-04-25 02:49:00,2.0439,2.044,2.0434,2.0434,706000000.0
2008-04-25 02:50:00,2.0434,2.04355,2.04335,2.04335,784000000.0
2008-04-25 02:51:00,2.04335,2.04345,2.0432,2.04325,816800000.0
2008-04-25 02:52:00,2.04325,2.04335,2.0432,2.04325,1010400000.0
2008-04-25 02:53:00,2.04325,2.04335,2.04325,2.04335,1420900000.0
2008-04-25 02:54:00,2.04335,2.04365,2.0432,2.0435,769700000.0
2008-04-25 02:55:00,2.0435,2.0441,2.0435,2.0437,488100000.0
2008-04-25 02:56:00,2.0437,2.04405,2.0437,2.0438,552800000.0
2008-04-25 02:57:00,2.0438,2.04385,2.0435,2.0436,819200000.0
2008-04-25 02:58:00,2.0436,2.0438,2.0434,2.0435,940400000.0
2008-04-25 02:59:00,2.0435,2.0438,2.0435,2.0438,1529800000.0
2008-04-25 03:00:00,2.0438,2.04405,2.0435,2.0437,200200000.0
2008-04-25 03:01:00,2.0437,2.04375,2.04345,2.04375,160700000.0
2008-04-25 03:02:00,2.04375,2.0441,2.0435,2.0436,86600000.0
2008-04-25 03:03:00,2.0436,2.04395,2.0436,2.04375,406900000.0
2008-04-25 03:04:00,2.04375,2.04375,2.0435,2.0436,113100000.0
2008-04-25 03:05:00,2.0436,2.04365,2.04345,2.04365,250000000.0
2008-04-25 03:06:00,2.04365,2.0437,2.04365,2.0437,291200000.0
2008-04-25 03:07:00,2.0437,2.0438,2.0427,2.0428,370700000.0
2008-04-25 03:08:00,2.0428,2.04345,2.0427,2.04335,802900000.0
2008-04-25 03:09:00,2.04335,2.04335,2.04275,2.0429,396400000.0
2008-04-25 03:10:00,2.0429,2.0431,2.04285,2.0431,505000000.0
2008-04-25 03:11:00,2.0431,2.04315,2.0431,2.0431,333700000.0
2008-04-25 03:12:00,2.0431,2.04315,2.0431,2.04315,429200000.0
2008-04-25 03:13:00,2.04315,2.04315,2.0429,2.0431,528600000.0
2008-04-25 03:14:00,2.0431,2.0432,2.0429,2.0429,499200000.0
2008-04-25 03:15:00,2.0429,2.0432,2.0428,2.04295,617600000.0
2008-04-25 03:16:00,2.04295,2.04305,2.04265,2.04295,741900000.0
2008-04-25 03:17:00,2.04295,2.0433,2.0428,2.0429,1077400000.0
2008-04-25 03:18:00,2.0429,2.04335,2.0429,2.0431,1238100000.0
2008-04-25 03:19:00,2.0431,2.04325,2.04295,2.04315,373000000.0
2008-04-25 03:20:00,2.04315,2.0432,2.04305,2.0432,555200000.0
2008-04-25 03:21:00,2.0432,2.0432,2.0431,2.0432,33300000.0
2008-04-25 03:22:00,2.0432,2.0432,2.0429,2.0429,417300000.0
2008-04-25 03:23:00,2.0429,2.0431,2.04265,2.0429,455000000.0
2008-04-25 03:24:00,2.0429,2.0432,2.0427,2.0427,55900000.0
2008-04-25 03:25:00,2.0427,2.0429,2.0427,2.0429,182700000.0
2008-04-25 03:26:00,2.0429,2.04305,2.0428,2.04285,325400000.0
2008-04-25 03:27:00,2.04285,2.0437,2.04285,2.0432,455900000.0
2008-04-25 03:28:00,2.0432,2.0441,2.0432,2.0439,981600000.0
2008-04-25 03:29:00,2.0439,2.04415,2.0433,2.0441,127500000.0
2008-04-25 03:30:00,2.0441,2.0441,2.04355,2.04385,538200000.0
2008-04-25 03:31:00,2.04385,2.04415,2.0438,2.04405,1116800000.0
2008-04-25 03:32:00,2.04405,2.0442,2.04385,2.0439,644200000.0
2008-04-25 03:33:00,2.0439,2.04425,2.04385,2.04425,415600000.0
2008-04-25 03:34:00,2.04425,2.04435,2.0436,2.0442,865600000.0
2008-04-25 03:35:00,2.0442,2.04425,2.0442,2.04425,650900000.0
2008-04-25 03:36:00,2.04425,2.0448,2.04405,2.04405,1190600000.0
2008-04-25 03:37:00,2.04405,2.04405,2.044,2.044,210300000.0
2008-04-25 03:38:00,2.044,2.04405,2.044,2.044,96900000.0
2008-04-25 03:39:00,2.044,2.044,2.044,2.044,32800000.0
2008-04-25 03:40:00,2.044,2.044,2.04335,2.04355,382500000.0
2008-04-25 03:41:00,2.04355,2.0438,2.04355,2.04375,414200000.0
2008-04-25 03:42:00,2.04375,2.04385,2.04375,2.04375,64800000.0
2008-04-25 03:43:00,2.04375,2.04415,2.04365,2.04365,337300000.0
2008-04-25 03:44:00,2.04365,2.04415,2.04315,2.0435,459500000.0
2008-04-25 03:45:00,2.0435,2.04395,2.0431,2.04325,352200000.0
2008-04-25 03:46:00,2.04325,2.04365,2.04315,2.04315,808800000.0
2008-04-25 03:47:00,2.04315,2.04355,2.043,2.043,124200000.0
2008-04-25 03:48:00,2.0429,2.04335,2.04285,2.04305,729400000.0
2008-04-25 03:49:00,2.04305,2.04335,2.0426,2.0426,458700000.0
2008-04-25 03:50:00,2.0426,2.0427,2.0426,2.0427,34400000.0
2008-04-25 03:51:00,2.0427,2.04325,2.0427,2.043,88200000.0
2008-04-25 03:52:00,2.043,2.04325,2.043,2.043,111600000.0
2008-04-25 03:53:00,2.043,2.04315,2.04235,2.0427,198300000.0
2008-04-25 03:54:00,2.0427,2.0427,2.0423,2.04245,158000000.0
2008-04-25 03:55:00,2.04245,2.0427,2.0423,2.0425,204900000.0
2008-04-25 03:56:00,2.0425,2.0425,2.0425,2.0425,112700000.0
2008-04-25 03:57:00,2.0425,2.04255,2.0424,2.04245,256600000.0
2008-04-25 03:58:00,2.04245,2.04285,2.04245,2.0427,555700000.0
2008-04-25 03:59:00,2.0427,2.0427,2.0426,2.0427,323100000.0
2008-04-25 04:00:00,2.0427,2.04275,2.0425,2.0425,128700000.0
2008-04-25 04:01:00,2.0425,2.0426,2.0425,2.0426,495200000.0
2008-04-25 04:02:00,2.0426,2.04285,2.0425,2.0425,607000000.0
2008-04-25 04:03:00,2.0425,2.0425,2.0423,2.0425,110500000.0
2008-04-25 04:04:00,2.0425,2.04315,2.0425,2.0426,59900000.0
2008-04-25 04:05:00,2.0426,2.0426,2.0426,2.0426,38100000.0
2008-04-25 04:06:00,2.0426,2.043,2.0426,2.0426,58500000.0
2008-04-25 04:07:00,2.0426,2.04295,2.0423,2.0424,115100000.0
2008-04-25 04:08:00,2.0424,2.0424,2.0422,2.0424,162600000.0
2008-04-25 04:09:00,2.0424,2.0424,2.0424,2.0424,28325000.0
2008-04-25 04:10:00,2.0424,2.0424,2.0422,2.0422,81525000.0
2008-04-25 04:11:00,2.0422,2.0422,2.0422,2.0422,25050000.0
2008-04-25 04:12:00,2.0422,2.0423,2.0422,2.0423,295125000.0
2008-04-25 04:13:00,2.0423,2.0424,2.0423,2.0424,110975000.0
2008-04-25 04:14:00,2.0424,2.0428,2.0423,2.0425,159925000.0
2008-04-25 04:15:00,2.0425,2.04275,2.0424,2.04245,220450000.0
2008-04-25 04:16:00,2.04245,2.04245,2.04235,2.04235,1227200000.0
2008-04-25 04:17:00,2.04235,2.0426,2.04235,2.0425,70650000.0
2008-04-25 04:18:00,2.0425,2.04265,2.0424,2.0424,159600000.0
2008-04-25 04:19:00,2.0424,2.0424,2.0421,2.0421,585675000.0
2008-04-25 04:20:00,2.0421,2.0421,2.0416,2.04165,790525000.0
2008-04-25 04:21:00,2.04165,2.04165,2.04135,2.0416,817050000.0
2008-04-25 04:22:00,2.0416,2.0416,2.0416,2.0416,529600000.0
2008-04-25 04:23:00,2.0416,2.0416,2.04145,2.0416,656000000.0
2008-04-25 04:24:00,2.0416,2.0416,2.04135,2.04135,951200000.0
2008-04-25 04:25:00,2.04135,2.04145,2.04135,2.0414,987200000.0
2008-04-25 04:26:00,2.0414,2.0414,2.0408,2.04135,413500000.0
2008-04-25 04:27:00,2.04135,2.04135,2.04135,2.04135,811200000.0
2008-04-25 04:28:00,2.04135,2.0419,2.0413,2.0419,258225000.0
2008-04-25 04:29:00,2.0419,2.0419,2.0417,2.0417,24000000.0
2008-04-25 04:30:00,2.0417,2.04175,2.0415,2.0415,347225000.0
2008-04-25 04:31:00,2.0415,2.0415,2.0415,2.0415,162350000.0
2008-04-25 04:32:00,2.0415,2.0415,2.0415,2.0415,26850000.0
2008-04-25 04:33:00,2.0415,2.0416,2.0414,2.0414,360675000.0
2008-04-25 04:34:00,2.0414,2.0414,2.0414,2.0414,68400000.0
2008-04-25 04:35:00,2.0414,2.0414,2.04125,2.04135,684450000.0
2008-04-25 04:36:00,2.04135,2.04135,2.04135,2.04135,820800000.0
2008-04-25 04:37:00,2.04135,2.04145,2.0412,2.04145,861750000.0
2008-04-25 04:38:00,2.04145,2.0416,2.04145,2.0415,855425000.0
2008-04-25 04:39:00,2.0415,2.0415,2.04135,2.0414,268800000.0
2008-04-25 04:40:00,2.0414,2.0416,2.0414,2.0415,309425000.0
2008-04-25 04:41:00,2.0415,2.04165,2.0415,2.04155,626975000.0
2008-04-25 04:42:00,2.04155,2.04155,2.0415,2.0415,809475000.0
2008-04-25 04:43:00,2.0415,2.04175,2.0411,2.0415,177725000.0
2008-04-25 04:44:00,2.0415,2.0415,2.0415,2.0415,24825000.0
2008-04-25 04:45:00,2.0415,2.0416,2.0415,2.0416,71375000.0
2008-04-25 04:46:00,2.0416,2.0418,2.0416,2.0417,272775000.0
2008-04-25 04:47:00,2.0417,2.0417,2.0417,2.0417,270400000.0
2008-04-25 04:48:00,2.0417,2.0417,2.0417,2.0417,142325000.0
2008-04-25 04:49:00,2.0417,2.0417,2.04085,2.0409,132925000.0
2008-04-25 04:50:00,2.0409,2.0417,2.0409,2.0412,248700000.0
2008-04-25 04:51:00,2.0412,2.0413,2.041,2.04125,75500000.0
2008-04-25 04:52:00,2.04125,2.04175,2.04125,2.0417,713800000.0
2008-04-25 04:53:00,2.04165,2.042,2.0416,2.042,575600000.0
2008-04-25 04:54:00,2.042,2.04225,2.0419,2.0419,526400000.0
2008-04-25 04:55:00,2.0419,2.04255,2.0419,2.04235,728800000.0
2008-04-25 04:56:00,2.04235,2.04265,2.0419,2.0419,581400000.0
2008-04-25 04:57:00,2.0419,2.04235,2.0419,2.0419,521000000.0
2008-04-25 04:58:00,2.0419,2.04225,2.0419,2.04225,543000000.0
2008-04-25 04:59:00,2.04225,2.04265,2.042,2.0424,487300000.0
2008-04-25 05:00:00,2.0424,2.04275,2.0421,2.04265,467600000.0
2008-04-25 05:01:00,2.04265,2.04275,2.04205,2.04215,1079500000.0
2008-04-25 05:02:00,2.04215,2.0422,2.04205,2.04215,1203200000.0
2008-04-25 05:03:00,2.04215,2.04235,2.04215,2.0423,1167200000.0
2008-04-25 05:04:00,2.0423,2.04235,2.042,2.04225,993600000.0
2008-04-25 05:05:00,2.04225,2.04225,2.042,2.04225,871200000.0
2008-04-25 05:06:00,2.04225,2.04225,2.04225,2.04225,854400000.0
2008-04-25 05:07:00,2.04225,2.04225,2.0418,2.0419,591200000.0
2008-04-25 05:08:00,2.0419,2.0419,2.0411,2.04145,780600000.0
2008-04-25 05:09:00,2.04145,2.04175,2.04135,2.04165,774400000.0
2008-04-25 05:10:00,2.04165,2.04185,2.04145,2.04145,930400000.0
2008-04-25 05:11:00,2.04145,2.04175,2.04145,2.04155,1148000000.0
2008-04-25 05:12:00,2.04155,2.04155,2.04125,2.04125,872000000.0
2008-04-25 05:13:00,2.04125,2.04145,2.04115,2.04135,1078000000.0
2008-04-25 05:14:00,2.04135,2.04135,2.041,2.0412,789600000.0
2008-04-25 05:15:00,2.0412,2.0412,2.04075,2.04075,628000000.0
2008-04-25 05:16:00,2.04075,2.04095,2.04075,2.04095,972800000.0
2008-04-25 05:17:00,2.04095,2.04115,2.04085,2.04095,960000000.0
2008-04-25 05:18:00,2.04095,2.04095,2.04075,2.04095,1065600000.0
2008-04-25 05:19:00,2.04095,2.04095,2.0407,2.0409,948000000.0
2008-04-25 05:20:00,2.0409,2.04095,2.04065,2.04085,968000000.0
2008-04-25 05:21:00,2.04085,2.04085,2.04065,2.04065,972800000.0
2008-04-25 05:22:00,2.04065,2.0408,2.04045,2.0408,819400000.0
2008-04-25 05:23:00,2.0409,2.041,2.0408,2.0409,589600000.0
2008-04-25 05:24:00,2.0409,2.0415,2.0409,2.0411,1064000000.0
2008-04-25 05:25:00,2.0411,2.0415,2.0411,2.0415,753600000.0
2008-04-25 05:26:00,2.0415,2.04155,2.041,2.0412,526300000.0
2008-04-25 05:27:00,2.0412,2.0414,2.04105,2.0413,168600000.0
2008-04-25 05:28:00,2.0413,2.0413,2.0411,2.0411,594375000.0
2008-04-25 05:29:00,2.0411,2.0416,2.04105,2.0415,377050000.0
2008-04-25 05:30:00,2.0415,2.042,2.0415,2.0418,572025000.0
2008-04-25 05:31:00,2.0418,2.042,2.0418,2.0419,22725000.0
2008-04-25 05:32:00,2.0419,2.0419,2.0414,2.0414,59175000.0
2008-04-25 05:33:00,2.0414,2.0415,2.041,2.041,441800000.0
2008-04-25 05:34:00,2.041,2.0418,2.0409,2.0418,237725000.0
2008-04-25 05:35:00,2.0418,2.0419,2.04135,2.0419,256400000.0
2008-04-25 05:36:00,2.0419,2.0419,2.04135,2.0416,640150000.0
2008-04-25 05:37:00,2.0416,2.0416,2.0413,2.0413,22575000.0
2008-04-25 05:38:00,2.0413,2.0413,2.0408,2.0409,1721750000.0
2008-04-25 05:39:00,2.0409,2.0424,2.0409,2.0417,909975000.0
2008-04-25 05:40:00,2.0417,2.0418,2.0416,2.0416,428750000.0
2008-04-25 05:41:00,2.0416,2.0416,2.0416,2.0416,22875000.0
2008-04-25 05:42:00,2.0416,2.0417,2.0416,2.0417,84450000.0
2008-04-25 05:43:00,2.0417,2.0417,2.0416,2.0417,45450000.0
2008-04-25 05:44:00,2.0417,2.0417,2.0417,2.0417,158500000.0
2008-04-25 05:45:00,2.0417,2.0417,2.0416,2.0417,150500000.0
2008-04-25 05:46:00,2.0417,2.04205,2.0414,2.04155,253950000.0
2008-04-25 05:47:00,2.04155,2.04165,2.0414,2.0415,507825000.0
2008-04-25 05:48:00,2.04145,2.04185,2.0414,2.04155,569025000.0
2008-04-25 05:49:00,2.04155,2.0418,2.0415,2.0416,219400000.0
2008-04-25 05:50:00,2.0416,2.04235,2.0416,2.0418,395525000.0
2008-04-25 05:51:00,2.0418,2.0418,2.04175,2.0418,77725000.0
2008-04-25 05:52:00,2.0418,2.0418,2.04175,2.0418,195900000.0
2008-04-25 05:53:00,2.0418,2.042,2.0414,2.042,69400000.0
2008-04-25 05:54:00,2.042,2.042,2.042,2.042,23475000.0
2008-04-25 05:55:00,2.042,2.0421,2.042,2.042,32100000.0
2008-04-25 05:56:00,2.042,2.04205,2.042,2.04205,199350000.0
2008-04-25 05:57:00,2.04205,2.04205,2.04195,2.04195,660000000.0
2008-04-25 05:58:00,2.04195,2.04245,2.04195,2.0424,354300000.0
2008-04-25 05:59:00,2.0424,2.0424,2.0424,2.0424,22875000.0
2008-04-25 06:00:00,2.0424,2.0424,2.0422,2.0422,1102125000.0
2008-04-25 06:01:00,2.0422,2.0424,2.0422,2.0423,553100000.0
2008-04-25 06:02:00,2.0423,2.043,2.0423,2.0427,285550000.0
2008-04-25 06:03:00,2.0427,2.04325,2.0427,2.0431,425800000.0
2008-04-25 06:04:00,2.0431,2.0431,2.0421,2.0421,243575000.0
2008-04-25 06:05:00,2.0421,2.043,2.0421,2.0428,1006400000.0
2008-04-25 06:06:00,2.0428,2.04285,2.0427,2.04285,435575000.0
2008-04-25 06:07:00,2.04285,2.04285,2.0428,2.0428,602025000.0
2008-04-25 06:08:00,2.0428,2.0428,2.0426,2.0428,85400000.0
2008-04-25 06:09:00,2.0428,2.0428,2.0428,2.0428,23850000.0
2008-04-25 06:10:00,2.0428,2.0428,2.0426,2.0427,179025000.0
2008-04-25 06:11:00,2.0427,2.0428,2.04235,2.04245,514800000.0
2008-04-25 06:12:00,2.04245,2.04285,2.0417,2.0417,121250000.0
2008-04-25 06:13:00,2.0417,2.0425,2.0417,2.0424,24100000.0
2008-04-25 06:14:00,2.0424,2.0425,2.0409,2.041,100675000.0
2008-04-25 06:15:00,2.041,2.0413,2.041,2.04115,38100000.0
2008-04-25 06:16:00,2.04115,2.04145,2.04115,2.04125,57750000.0
2008-04-25 06:17:00,2.04125,2.04125,2.0411,2.0412,95450000.0
2008-04-25 06:18:00,2.0412,2.0423,2.0412,2.0418,595650000.0
2008-04-25 06:19:00,2.0418,2.0421,2.04145,2.0415,106000000.0
2008-04-25 06:20:00,2.0415,2.0417,2.0414,2.04155,461250000.0
2008-04-25 06:21:00,2.04155,2.0431,2.04155,2.0427,157700000.0
2008-04-25 06:22:00,2.0427,2.0427,2.04135,2.0421,242325000.0
2008-04-25 06:23:00,2.0421,2.0425,2.0418,2.0424,747275000.0
2008-04-25 06:24:00,2.0424,2.0428,2.0416,2.0419,655150000.0
2008-04-25 06:25:00,2.0419,2.0429,2.0419,2.0424,782000000.0
2008-04-25 06:26:00,2.0424,2.0429,2.0424,2.0429,849700000.0
2008-04-25 06:27:00,2.0429,2.0431,2.04275,2.0428,656650000.0
2008-04-25 06:28:00,2.0428,2.0445,2.0428,2.0437,199550000.0
2008-04-25 06:29:00,2.0437,2.0447,2.0437,2.0438,131750000.0
2008-04-25 06:30:00,2.0437,2.0442,2.04315,2.0439,704550000.0
2008-04-25 06:31:00,2.0439,2.0439,2.0435,2.0435,128200000.0
2008-04-25 06:32:00,2.0435,2.04385,2.04345,2.0435,121675000.0
2008-04-25 06:33:00,2.0435,2.04385,2.04335,2.04365,251100000.0
2008-04-25 06:34:00,2.04365,2.04405,2.04365,2.044,440400000.0
2008-04-25 06:35:00,2.044,2.044,2.0435,2.0435,255225000.0
2008-04-25 06:36:00,2.0436,2.0436,2.0431,2.0436,829475000.0
2008-04-25 06:37:00,2.0436,2.0445,2.0436,2.0445,1363825000.0
2008-04-25 06:38:00,2.0445,2.04565,2.04445,2.0453,348150000.0
2008-04-25 06:39:00,2.0453,2.0453,2.0444,2.0445,242150000.0
2008-04-25 06:40:00,2.0445,2.0445,2.0443,2.0445,568800000.0
2008-04-25 06:41:00,2.0445,2.04505,2.0445,2.0449,995900000.0
2008-04-25 06:42:00,2.0449,2.0452,2.04465,2.0447,493200000.0
2008-04-25 06:43:00,2.0447,2.045,2.0447,2.0448,1056100000.0
2008-04-25 06:44:00,2.0448,2.0449,2.0446,2.0447,793775000.0
2008-04-25 06:45:00,2.0447,2.0447,2.0442,2.04425,225700000.0
2008-04-25 06:46:00,2.04425,2.0443,2.0437,2.044,414900000.0
2008-04-25 06:47:00,2.0443,2.0448,2.0441,2.04435,91300000.0
2008-04-25 06:48:00,2.04435,2.04505,2.0442,2.04505,911800000.0
2008-04-25 06:49:00,2.04505,2.0452,2.0448,2.045,813975000.0
2008-04-25 06:50:00,2.045,2.0457,2.045,2.0456,467675000.0
2008-04-25 06:51:00,2.0456,2.04615,2.0456,2.046,593025000.0
2008-04-25 06:52:00,2.046,2.0464,2.04565,2.0463,451200000.0
2008-04-25 06:53:00,2.0463,2.0464,2.0457,2.0462,495200000.0
2008-04-25 06:54:00,2.0462,2.0466,2.0453,2.0459,493200000.0
2008-04-25 06:55:00,2.0459,2.0461,2.0459,2.0459,492800000.0
2008-04-25 06:56:00,2.0459,2.046,2.04585,2.04585,723200000.0
2008-04-25 06:57:00,2.04585,2.04605,2.04505,2.0451,1240950000.0
2008-04-25 06:58:00,2.0451,2.0451,2.0444,2.0447,800800000.0
2008-04-25 06:59:00,2.0447,2.0452,2.0442,2.0449,610150000.0
2008-04-25 07:00:00,2.0449,2.0452,2.0444,2.0446,494800000.0
2008-04-25 07:01:00,2.0446,2.0446,2.0446,2.0446,446525000.0
2008-04-25 07:02:00,2.0446,2.0446,2.0446,2.0446,470400000.0
2008-04-25 07:03:00,2.0446,2.0446,2.044,2.0444,522800000.0
2008-04-25 07:04:00,2.0444,2.0445,2.044,2.0443,326825000.0
2008-04-25 07:05:00,2.0443,2.0446,2.0443,2.0443,248225000.0
2008-04-25 07:06:00,2.0443,2.0446,2.044,2.0442,305975000.0
2008-04-25 07:07:00,2.0442,2.0448,2.0438,2.0438,448975000.0
2008-04-25 07:08:00,2.0438,2.0444,2.0438,2.0438,455425000.0
2008-04-25 07:09:00,2.0438,2.0438,2.0429,2.043,338350000.0
2008-04-25 07:10:00,2.043,2.0435,2.042,2.0426,478800000.0
2008-04-25 07:11:00,2.0426,2.0432,2.0423,2.0423,709525000.0
2008-04-25 07:12:00,2.0423,2.0426,2.0413,2.0418,1449925000.0
2008-04-25 07:13:00,2.0418,2.0418,2.0402,2.0408,706650000.0
2008-04-25 07:14:00,2.0408,2.0412,2.0406,2.04065,1070625000.0
2008-04-25 07:15:00,2.04065,2.0412,2.0406,2.0412,377175000.0
2008-04-25 07:16:00,2.0412,2.0413,2.0409,2.0409,628300000.0
2008-04-25 07:17:00,2.0409,2.0413,2.0404,2.0408,468075000.0
2008-04-25 07:18:00,2.0408,2.0409,2.0408,2.0409,457600000.0
2008-04-25 07:19:00,2.0409,2.0411,2.0409,2.0411,468800000.0
2008-04-25 07:20:00,2.0411,2.0414,2.041,2.0412,487050000.0
2008-04-25 07:21:00,2.0412,2.0415,2.041,2.0415,194200000.0
2008-04-25 07:22:00,2.0415,2.0419,2.0415,2.0416,275700000.0
2008-04-25 07:23:00,2.0416,2.042,2.0413,2.0413,56950000.0
2008-04-25 07:24:00,2.0413,2.0416,2.0413,2.0414,2056425000.0
2008-04-25 07:25:00,2.0414,2.0422,2.0414,2.04195,720075000.0
2008-04-25 07:26:00,2.04195,2.04205,2.04155,2.04155,63100000.0
2008-04-25 07:27:00,2.04155,2.04165,2.0408,2.0411,648400000.0
2008-04-25 07:28:00,2.0411,2.04135,2.0408,2.04095,193450000.0
2008-04-25 07:29:00,2.04095,2.04145,2.0405,2.0405,114725000.0
2008-04-25 07:30:00,2.0405,2.04115,2.0405,2.0411,508400000.0
2008-04-25 07:31:00,2.0411,2.04115,2.041,2.04105,61800000.0
2008-04-25 07:32:00,2.04105,2.0414,2.041,2.04105,77400000.0
2008-04-25 07:33:00,2.04105,2.04235,2.04095,2.04235,472600000.0
2008-04-25 07:34:00,2.0424,2.0424,2.04115,2.0413,362625000.0
2008-04-25 07:35:00,2.0413,2.0418,2.0411,2.0411,337675000.0
2008-04-25 07:36:00,2.0411,2.0416,2.0411,2.0413,148650000.0
2008-04-25 07:37:00,2.0413,2.04195,2.0413,2.0419,97700000.0
2008-04-25 07:38:00,2.0419,2.04285,2.0418,2.04245,418800000.0
2008-04-25 07:39:00,2.04245,2.04285,2.0417,2.0421,408675000.0
2008-04-25 07:40:00,2.0421,2.0424,2.04205,2.04225,148600000.0
2008-04-25 07:41:00,2.04235,2.0434,2.04235,2.0428,176325000.0
2008-04-25 07:42:00,2.0428,2.0441,2.0422,2.04355,186175000.0
2008-04-25 07:43:00,2.04365,2.0438,2.0433,2.0436,97600000.0
2008-04-25 07:44:00,2.0436,2.04415,2.04345,2.04365,53425000.0
2008-04-25 07:45:00,2.04375,2.04385,2.0432,2.04365,83800000.0
2008-04-25 07:46:00,2.04365,2.0441,2.0434,2.04375,283950000.0
2008-04-25 07:47:00,2.04375,2.0441,2.0437,2.044,60600000.0
2008-04-25 07:48:00,2.044,2.0441,2.04375,2.0441,68200000.0
2008-04-25 07:49:00,2.0441,2.0442,2.04375,2.04375,73400000.0
2008-04-25 07:50:00,2.04375,2.0438,2.04305,2.0434,643800000.0
2008-04-25 07:51:00,2.0434,2.0438,2.0433,2.0435,1158000000.0
2008-04-25 07:52:00,2.0435,2.0438,2.0435,2.0435,969200000.0
2008-04-25 07:53:00,2.0435,2.0436,2.0434,2.0434,497600000.0
2008-04-25 07:54:00,2.0434,2.0436,2.0434,2.0434,486400000.0
2008-04-25 07:55:00,2.0434,2.0436,2.0434,2.0435,484800000.0
2008-04-25 07:56:00,2.0435,2.0436,2.0433,2.0436,453000000.0
2008-04-25 07:57:00,2.0436,2.0436,2.04345,2.0436,600800000.0
2008-04-25 07:58:00,2.0436,2.0439,2.0435,2.04365,191700000.0
2008-04-25 07:59:00,2.04365,2.0437,2.0433,2.0433,345700000.0
2008-04-25 08:00:00,2.0433,2.0435,2.04285,2.0431,114600000.0
2008-04-25 08:01:00,2.0431,2.0432,2.04265,2.0428,218700000.0
2008-04-25 08:02:00,2.0428,2.04315,2.04225,2.0428,93800000.0
2008-04-25 08:03:00,2.0428,2.0436,2.0428,2.0436,152225000.0
2008-04-25 08:04:00,2.0436,2.044,2.0433,2.0434,84975000.0
2008-04-25 08:05:00,2.0434,2.04375,2.0434,2.0436,105350000.0
2008-04-25 08:06:00,2.0436,2.0441,2.0436,2.04375,92950000.0
2008-04-25 08:07:00,2.04375,2.04405,2.0436,2.04375,62075000.0
2008-04-25 08:08:00,2.04375,2.04375,2.0432,2.0432,71700000.0
2008-04-25 08:09:00,2.04315,2.04315,2.0427,2.0427,141900000.0
2008-04-25 08:10:00,2.0427,2.043,2.04245,2.0429,155550000.0
2008-04-25 08:11:00,2.0429,2.0436,2.0429,2.0429,45100000.0
2008-04-25 08:12:00,2.0429,2.0435,2.0429,2.0435,116525000.0
2008-04-25 08:13:00,2.0435,2.0437,2.0435,2.0437,178725000.0
2008-04-25 08:14:00,2.0437,2.0437,2.0429,2.043,42775000.0
2008-04-25 08:15:00,2.043,2.0438,2.0428,2.0431,75100000.0
2008-04-25 08:16:00,2.0431,2.0432,2.04295,2.0431,68000000.0
2008-04-25 08:17:00,2.0431,2.04375,2.04305,2.0435,429175000.0
2008-04-25 08:18:00,2.0435,2.04375,2.04315,2.04355,268650000.0
2008-04-25 08:19:00,2.04355,2.0443,2.0434,2.0443,250825000.0
2008-04-25 08:20:00,2.0443,2.0448,2.0443,2.04465,238725000.0
2008-04-25 08:21:00,2.04465,2.04465,2.0438,2.044,381000000.0
2008-04-25 08:22:00,2.044,2.044,2.0433,2.04335,76050000.0
2008-04-25 08:23:00,2.04335,2.0441,2.04285,2.0441,86550000.0
2008-04-25 08:24:00,2.0441,2.0447,2.0437,2.0442,69275000.0
2008-04-25 08:25:00,2.0442,2.0454,2.0442,2.04455,62375000.0
2008-04-25 08:26:00,2.04455,2.0447,2.0437,2.0438,177575000.0
2008-04-25 08:27:00,2.0439,2.04445,2.04375,2.04385,350000000.0
2008-04-25 08:28:00,2.04385,2.04475,2.04365,2.04455,563800000.0
2008-04-25 08:29:00,2.04455,2.04515,2.04415,2.0445,470900000.0
2008-04-25 08:30:00,2.0445,2.0449,2.04405,2.04455,230825000.0
2008-04-25 08:31:00,2.04455,2.04465,2.0439,2.04405,145000000.0
2008-04-25 08:32:00,2.04405,2.0446,2.0438,2.0439,141725000.0
2008-04-25 08:33:00,2.0439,2.0444,2.0434,2.0437,173550000.0
2008-04-25 08:34:00,2.0437,2.04405,2.04325,2.04345,404525000.0
2008-04-25 08:35:00,2.04355,2.044,2.0435,2.04385,263150000.0
2008-04-25 08:36:00,2.04385,2.0443,2.04345,2.04375,426875000.0
2008-04-25 08:37:00,2.04375,2.0441,2.0433,2.0434,463975000.0
2008-04-25 08:38:00,2.0434,2.0437,2.043,2.043,290350000.0
2008-04-25 08:39:00,2.043,2.0438,2.04295,2.0436,326125000.0
2008-04-25 08:40:00,2.0436,2.0447,2.0435,2.0446,74950000.0
2008-04-25 08:41:00,2.0446,2.0451,2.04395,2.04435,253775000.0
2008-04-25 08:42:00,2.04435,2.0449,2.0438,2.0438,124875000.0
2008-04-25 08:43:00,2.0438,2.0443,2.0438,2.0441,22650000.0
2008-04-25 08:44:00,2.0441,2.0451,2.0439,2.0448,51175000.0
2008-04-25 08:45:00,2.0448,2.0459,2.0448,2.0457,30450000.0
2008-04-25 08:46:00,2.0459,2.0459,2.0452,2.0454,24325000.0
2008-04-25 08:47:00,2.0454,2.0457,2.0452,2.0455,35200000.0
2008-04-25 08:48:00,2.0455,2.0461,2.0455,2.0459,22500000.0
2008-04-25 08:49:00,2.0459,2.0459,2.0452,2.0452,39100000.0
2008-04-25 08:50:00,2.0452,2.0455,2.045,2.045,21100000.0
2008-04-25 08:51:00,2.045,2.045,2.0437,2.0437,33425000.0
2008-04-25 08:52:00,2.0437,2.0439,2.0433,2.0435,24125000.0
2008-04-25 08:53:00,2.0435,2.0436,2.043,2.043,82725000.0
2008-04-25 08:54:00,2.043,2.0437,2.0421,2.0431,60900000.0
2008-04-25 08:55:00,2.043,2.0432,2.04255,2.0432,29875000.0
2008-04-25 08:56:00,2.0432,2.0434,2.0422,2.0426,63425000.0
2008-04-25 08:57:00,2.0426,2.0434,2.0421,2.0429,229750000.0
2008-04-25 08:58:00,2.0429,2.044,2.0428,2.0433,80475000.0
2008-04-25 08:59:00,2.0437,2.0438,2.04245,2.0433,95275000.0
2008-04-25 09:00:00,2.0433,2.0434,2.0424,2.0427,232000000.0
2008-04-25 09:01:00,2.0427,2.0429,2.04235,2.0429,30950000.0
2008-04-25 09:02:00,2.0429,2.0431,2.041,2.04115,125200000.0
2008-04-25 09:03:00,2.04115,2.0427,2.0411,2.04255,71950000.0
2008-04-25 09:04:00,2.0426,2.0434,2.0423,2.0432,52300000.0
2008-04-25 09:05:00,2.04305,2.0438,2.0428,2.0429,95350000.0
2008-04-25 09:06:00,2.0429,2.0445,2.0429,2.0442,72075000.0
2008-04-25 09:07:00,2.0444,2.0445,2.0438,2.04385,291050000.0
2008-04-25 09:08:00,2.04385,2.0442,2.0438,2.04385,191100000.0
2008-04-25 09:09:00,2.04385,2.04415,2.0433,2.0441,88150000.0
2008-04-25 09:10:00,2.0441,2.04425,2.0439,2.0441,241275000.0
2008-04-25 09:11:00,2.0441,2.0443,2.0437,2.0441,29875000.0
2008-04-25 09:12:00,2.0441,2.0443,2.0439,2.0441,43025000.0
2008-04-25 09:13:00,2.0441,2.0441,2.0435,2.0438,123975000.0
2008-04-25 09:14:00,2.0438,2.0441,2.0436,2.04405,58050000.0
2008-04-25 09:15:00,2.04405,2.0445,2.044,2.0441,85350000.0
2008-04-25 09:16:00,2.0441,2.0448,2.04335,2.0443,83625000.0
2008-04-25 09:17:00,2.0443,2.0453,2.044,2.0447,93575000.0
2008-04-25 09:18:00,2.0447,2.0457,2.0442,2.0451,87350000.0
2008-04-25 09:19:00,2.0451,2.0466,2.0451,2.0465,109725000.0
2008-04-25 09:20:00,2.0465,2.0465,2.0456,2.0457,107025000.0
2008-04-25 09:21:00,2.0457,2.0462,2.0452,2.0462,52900000.0
2008-04-25 09:22:00,2.0462,2.0464,2.0457,2.04595,61475000.0
2008-04-25 09:23:00,2.04595,2.0462,2.0449,2.0455,52950000.0
2008-04-25 09:24:00,2.0455,2.0459,2.0452,2.0457,37250000.0
2008-04-25 09:25:00,2.0457,2.0468,2.0457,2.0468,39800000.0
2008-04-25 09:26:00,2.0468,2.0474,2.0466,2.047,33350000.0
2008-04-25 09:27:00,2.0468,2.0473,2.0461,2.0473,29375000.0
2008-04-25 09:28:00,2.0473,2.0479,2.04695,2.0475,33375000.0
2008-04-25 09:29:00,2.0475,2.0478,2.0461,2.0463,263975000.0
2008-04-25 09:30:00,2.0463,2.0469,2.0461,2.0467,191550000.0
2008-04-25 09:31:00,2.0467,2.0474,2.0466,2.04675,98200000.0
2008-04-25 09:32:00,2.04675,2.0473,2.0462,2.04645,276225000.0
2008-04-25 09:33:00,2.04645,2.0469,2.0463,2.04675,147975000.0
2008-04-25 09:34:00,2.0467,2.0472,2.0465,2.047,155475000.0
2008-04-25 09:35:00,2.047,2.048,2.0464,2.0479,134100000.0
2008-04-25 09:36:00,2.048,2.0482,2.04735,2.04755,53025000.0
2008-04-25 09:37:00,2.0474,2.0481,2.0472,2.0478,54475000.0
2008-04-25 09:38:00,2.0478,2.0478,2.04745,2.0475,90800000.0
2008-04-25 09:39:00,2.0475,2.0479,2.0474,2.0476,96800000.0
2008-04-25 09:40:00,2.0476,2.0484,2.0474,2.0484,45050000.0
2008-04-25 09:41:00,2.0484,2.0486,2.0479,2.048,57525000.0
2008-04-25 09:42:00,2.048,2.0484,2.0479,2.0481,27275000.0
2008-04-25 09:43:00,2.0481,2.04855,2.0478,2.0484,49150000.0
2008-04-25 09:44:00,2.0484,2.0491,2.0481,2.0489,38825000.0
2008-04-25 09:45:00,2.0489,2.0499,2.0487,2.04935,24900000.0
2008-04-25 09:46:00,2.04935,2.05025,2.04895,2.05025,68400000.0
2008-04-25 09:47:00,2.05025,2.0505,2.0496,2.0501,29000000.0
2008-04-25 09:48:00,2.0501,2.0509,2.0499,2.0509,26400000.0
2008-04-25 09:49:00,2.0509,2.0527,2.05085,2.0522,63700000.0
2008-04-25 09:50:00,2.0522,2.0539,2.0521,2.0539,50400000.0
2008-04-25 09:51:00,2.0539,2.0539,2.0527,2.0529,40800000.0
2008-04-25 09:52:00,2.0529,2.0533,2.0518,2.0532,49000000.0
2008-04-25 09:53:00,2.0532,2.0538,2.0531,2.0531,50200000.0
2008-04-25 09:54:00,2.0531,2.0534,2.0526,2.0534,35300000.0
2008-04-25 09:55:00,2.0534,2.0536,2.0527,2.0532,31500000.0
2008-04-25 09:56:00,2.0532,2.0532,2.0522,2.05235,45900000.0
2008-04-25 09:57:00,2.05235,2.0534,2.0523,2.0532,34900000.0
2008-04-25 09:58:00,2.0532,2.0535,2.0529,2.0532,35700000.0
2008-04-25 09:59:00,2.0532,2.0538,2.0532,2.0534,34500000.0
2008-04-25 10:00:00,2.0532,2.0532,2.0524,2.0528,64100000.0
2008-04-25 10:01:00,2.0528,2.0536,2.0525,2.0529,41200000.0
2008-04-25 10:02:00,2.0529,2.0536,2.05275,2.0535,87200000.0
2008-04-25 10:03:00,2.0535,2.055,2.053,2.0542,121200000.0
2008-04-25 10:04:00,2.0542,2.0549,2.0536,2.05415,87700000.0
2008-04-25 10:05:00,2.05415,2.0546,2.0537,2.0542,320300000.0
2008-04-25 10:06:00,2.0542,2.0542,2.05355,2.05395,373100000.0
2008-04-25 10:07:00,2.0539,2.05395,2.05315,2.0536,227500000.0
2008-04-25 10:08:00,2.0536,2.05415,2.0534,2.0541,233500000.0
2008-04-25 10:09:00,2.0541,2.0548,2.0538,2.0542,97600000.0
2008-04-25 10:10:00,2.0542,2.0544,2.0538,2.054,57100000.0
2008-04-25 10:11:00,2.054,2.0542,2.05335,2.0539,173500000.0
2008-04-25 10:12:00,2.0539,2.0543,2.0534,2.0534,227100000.0
2008-04-25 10:13:00,2.0534,2.054,2.05265,2.053,160600000.0
2008-04-25 10:14:00,2.053,2.0535,2.0522,2.05305,226300000.0
2008-04-25 10:15:00,2.05315,2.055,2.05305,2.0543,140600000.0
2008-04-25 10:16:00,2.05435,2.0553,2.054,2.0549,111900000.0
2008-04-25 10:17:00,2.0549,2.0555,2.0546,2.0547,78000000.0
2008-04-25 10:18:00,2.05465,2.0553,2.0542,2.0542,80000000.0
2008-04-25 10:19:00,2.0542,2.05435,2.0532,2.0536,261400000.0
2008-04-25 10:20:00,2.0536,2.0539,2.05315,2.0532,240800000.0
2008-04-25 10:21:00,2.0532,2.0534,2.0524,2.05265,233900000.0
2008-04-25 10:22:00,2.05265,2.0528,2.0517,2.0519,296400000.0
2008-04-25 10:23:00,2.0519,2.0521,2.051,2.0512,392100000.0
2008-04-25 10:24:00,2.05125,2.05175,2.0509,2.0513,181100000.0
2008-04-25 10:25:00,2.0513,2.0517,2.0511,2.05115,136400000.0
2008-04-25 10:26:00,2.05115,2.0519,2.0511,2.0516,293300000.0
2008-04-25 10:27:00,2.0516,2.0518,2.0512,2.0514,508600000.0
2008-04-25 10:28:00,2.0514,2.05215,2.0509,2.05215,157800000.0
2008-04-25 10:29:00,2.05215,2.0523,2.0518,2.0519,195500000.0
2008-04-25 10:30:00,2.0519,2.0521,2.05025,2.0515,238000000.0
2008-04-25 10:31:00,2.0515,2.05335,2.0515,2.0528,260100000.0
2008-04-25 10:32:00,2.0528,2.053,2.0524,2.0524,210700000.0
2008-04-25 10:33:00,2.0523,2.0523,2.05155,2.0522,67000000.0
2008-04-25 10:34:00,2.0523,2.0536,2.0523,2.0533,160600000.0
2008-04-25 10:35:00,2.0533,2.0534,2.0525,2.0527,215800000.0
2008-04-25 10:36:00,2.0527,2.0528,2.05185,2.052,142100000.0
2008-04-25 10:37:00,2.052,2.0526,2.0517,2.0524,105900000.0
2008-04-25 10:38:00,2.0523,2.053,2.0522,2.0524,27700000.0
2008-04-25 10:39:00,2.0524,2.053,2.0521,2.0527,33200000.0
2008-04-25 10:40:00,2.0527,2.0541,2.0527,2.0531,92700000.0
2008-04-25 10:41:00,2.0531,2.0531,2.05235,2.05245,319800000.0
2008-04-25 10:42:00,2.05245,2.0528,2.0521,2.0525,133600000.0
2008-04-25 10:43:00,2.0525,2.0541,2.0521,2.0524,113800000.0
2008-04-25 10:44:00,2.05225,2.0526,2.0518,2.0519,72500000.0
2008-04-25 10:45:00,2.0518,2.0521,2.0516,2.0517,107700000.0
2008-04-25 10:46:00,2.0517,2.0533,2.0517,2.05325,280600000.0
2008-04-25 10:47:00,2.05325,2.0541,2.05325,2.0536,62700000.0
2008-04-25 10:48:00,2.0537,2.0543,2.0537,2.0541,44800000.0
2008-04-25 10:49:00,2.0541,2.0548,2.05345,2.0543,66800000.0
2008-04-25 10:50:00,2.0543,2.05445,2.05365,2.05415,229800000.0
2008-04-25 10:51:00,2.05415,2.0545,2.0538,2.0541,222300000.0
2008-04-25 10:52:00,2.0541,2.0542,2.0537,2.0537,235100000.0
2008-04-25 10:53:00,2.0537,2.0543,2.0537,2.054,226400000.0
2008-04-25 10:54:00,2.054,2.0545,2.0539,2.0542,42800000.0
2008-04-25 10:55:00,2.054,2.05445,2.054,2.05435,35600000.0
2008-04-25 10:56:00,2.05435,2.0547,2.05435,2.0544,106400000.0
2008-04-25 10:57:00,2.0544,2.055,2.0544,2.0546,121800000.0
2008-04-25 10:58:00,2.0546,2.0555,2.0545,2.055,43800000.0
2008-04-25 10:59:00,2.055,2.0551,2.0541,2.0541,137400000.0
2008-04-25 11:00:00,2.0541,2.0543,2.0538,2.0539,95300000.0
2008-04-25 11:01:00,2.0539,2.0539,2.05335,2.05335,314050000.0
2008-04-25 11:02:00,2.05335,2.0539,2.0533,2.0536,124125000.0
2008-04-25 11:03:00,2.0536,2.05365,2.05275,2.05305,312400000.0
2008-04-25 11:04:00,2.0531,2.0533,2.0527,2.05295,286850000.0
2008-04-25 11:05:00,2.05295,2.0534,2.0526,2.0534,146025000.0
2008-04-25 11:06:00,2.0534,2.0539,2.0532,2.0539,45175000.0
2008-04-25 11:07:00,2.0539,2.0546,2.05345,2.0539,57650000.0
2008-04-25 11:08:00,2.0539,2.0542,2.0528,2.0535,247400000.0
2008-04-25 11:09:00,2.0535,2.054,2.05325,2.0534,90050000.0
2008-04-25 11:10:00,2.0534,2.054,2.0533,2.054,85350000.0
2008-04-25 11:11:00,2.054,2.054,2.05295,2.05345,347900000.0
2008-04-25 11:12:00,2.05345,2.05345,2.0526,2.0528,367800000.0
2008-04-25 11:13:00,2.0529,2.05295,2.0526,2.05295,353400000.0
2008-04-25 11:14:00,2.053,2.0536,2.053,2.05325,291400000.0
2008-04-25 11:15:00,2.05325,2.0537,2.05305,2.05355,339900000.0
2008-04-25 11:16:00,2.05365,2.05475,2.0535,2.05465,445400000.0
2008-04-25 11:17:00,2.05465,2.05525,2.05415,2.05435,328900000.0
2008-04-25 11:18:00,2.05435,2.05475,2.05425,2.05445,180200000.0
2008-04-25 11:19:00,2.05445,2.05495,2.05435,2.0548,422000000.0
2008-04-25 11:20:00,2.0548,2.05515,2.05415,2.05515,471500000.0
2008-04-25 11:21:00,2.05515,2.05525,2.05375,2.05385,591800000.0
2008-04-25 11:22:00,2.05385,2.054,2.05315,2.0532,416500000.0
2008-04-25 11:23:00,2.0532,2.05395,2.05305,2.0531,322000000.0
2008-04-25 11:24:00,2.0531,2.05345,2.0522,2.05245,337800000.0
2008-04-25 11:25:00,2.05245,2.05245,2.05135,2.0516,130900000.0
2008-04-25 11:26:00,2.0516,2.0525,2.05155,2.0524,85900000.0
2008-04-25 11:27:00,2.0524,2.05265,2.05145,2.05235,108000000.0
2008-04-25 11:28:00,2.0523,2.0534,2.0523,2.053,257000000.0
2008-04-25 11:29:00,2.053,2.0534,2.0527,2.053,194900000.0
2008-04-25 11:30:00,2.053,2.05415,2.053,2.054,155400000.0
2008-04-25 11:31:00,2.054,2.05545,2.05375,2.05545,158700000.0
2008-04-25 11:32:00,2.05535,2.05555,2.05495,2.05535,304200000.0
2008-04-25 11:33:00,2.05535,2.05585,2.0544,2.0544,291000000.0
2008-04-25 11:34:00,2.05445,2.05465,2.05395,2.0542,241600000.0
2008-04-25 11:35:00,2.0542,2.0549,2.05405,2.0545,150900000.0
2008-04-25 11:36:00,2.0545,2.0548,2.05395,2.05405,109300000.0
2008-04-25 11:37:00,2.05405,2.05425,2.05365,2.05395,308400000.0
2008-04-25 11:38:00,2.05395,2.054,2.05335,2.05395,276700000.0
2008-04-25 11:39:00,2.0539,2.0546,2.0534,2.0545,425200000.0
2008-04-25 11:40:00,2.0546,2.0552,2.0542,2.05465,181300000.0
2008-04-25 11:41:00,2.05465,2.0547,2.05395,2.0547,165800000.0
2008-04-25 11:42:00,2.0547,2.05625,2.0547,2.0561,114600000.0
2008-04-25 11:43:00,2.0561,2.0564,2.0559,2.0564,353200000.0
2008-04-25 11:44:00,2.0562,2.05735,2.0562,2.0571,223100000.0
2008-04-25 11:45:00,2.0571,2.0597,2.05695,2.05925,216100000.0
2008-04-25 11:46:00,2.0591,2.0599,2.05895,2.0594,236800000.0
2008-04-25 11:47:00,2.0594,2.0601,2.0594,2.0598,307900000.0
2008-04-25 11:48:00,2.05985,2.0604,2.0595,2.05965,246200000.0
2008-04-25 11:49:00,2.05965,2.0601,2.05895,2.05895,294600000.0
2008-04-25 11:50:00,2.05895,2.0593,2.05875,2.05915,323400000.0
2008-04-25 11:51:00,2.0592,2.0615,2.0589,2.06095,293100000.0
2008-04-25 11:52:00,2.06105,2.06105,2.05875,2.059,158300000.0
2008-04-25 11:53:00,2.05905,2.0606,2.05905,2.06035,100600000.0
2008-04-25 11:54:00,2.06035,2.0607,2.05995,2.06045,117500000.0
2008-04-25 11:55:00,2.06045,2.0611,2.0603,2.06055,94700000.0
2008-04-25 11:56:00,2.06055,2.0606,2.0599,2.0602,90900000.0
2008-04-25 11:57:00,2.06015,2.06115,2.06005,2.0605,212300000.0
2008-04-25 11:58:00,2.06045,2.06045,2.05965,2.05975,285200000.0
2008-04-25 11:59:00,2.05975,2.0609,2.05975,2.0603,286200000.0
2008-04-25 12:00:00,2.06035,2.06115,2.05965,2.06115,464800000.0
2008-04-25 12:01:00,2.06105,2.0614,2.06075,2.06075,427800000.0
2008-04-25 12:02:00,2.0608,2.0612,2.06075,2.06075,163000000.0
2008-04-25 12:03:00,2.06075,2.06095,2.06035,2.06055,150400000.0
2008-04-25 12:04:00,2.06055,2.06055,2.0599,2.06025,255700000.0
2008-04-25 12:05:00,2.0603,2.06065,2.0598,2.0599,115600000.0
2008-04-25 12:06:00,2.0599,2.0602,2.0593,2.0593,163600000.0
2008-04-25 12:07:00,2.0592,2.05995,2.05905,2.0598,182500000.0
2008-04-25 12:08:00,2.0598,2.0601,2.0593,2.06,114300000.0
2008-04-25 12:09:00,2.06,2.0604,2.0598,2.0603,167400000.0
2008-04-25 12:10:00,2.0604,2.0609,2.06,2.06075,104400000.0
2008-04-25 12:11:00,2.06075,2.0609,2.0601,2.0607,93400000.0
2008-04-25 12:12:00,2.0607,2.06095,2.06055,2.0606,67700000.0
2008-04-25 12:13:00,2.06065,2.06125,2.06065,2.06105,142300000.0
2008-04-25 12:14:00,2.06105,2.06125,2.0609,2.06115,58600000.0
2008-04-25 12:15:00,2.06115,2.06115,2.05995,2.0608,147900000.0
2008-04-25 12:16:00,2.0609,2.06205,2.0609,2.06165,88800000.0
2008-04-25 12:17:00,2.06165,2.06235,2.0614,2.06155,65600000.0
2008-04-25 12:18:00,2.06155,2.062,2.06155,2.06185,68900000.0
2008-04-25 12:19:00,2.06185,2.0619,2.0613,2.06175,99700000.0
2008-04-25 12:20:00,2.06185,2.06215,2.06105,2.06125,156600000.0
2008-04-25 12:21:00,2.06125,2.06155,2.0609,2.0611,68700000.0
2008-04-25 12:22:00,2.0611,2.06165,2.06075,2.0614,83200000.0
2008-04-25 12:23:00,2.0614,2.0624,2.0614,2.06215,73300000.0
2008-04-25 12:24:00,2.06215,2.06235,2.0619,2.0619,98800000.0
2008-04-25 12:25:00,2.0619,2.0626,2.0618,2.0624,81300000.0
2008-04-25 12:26:00,2.0624,2.06245,2.06175,2.06185,70300000.0
2008-04-25 12:27:00,2.06185,2.06185,2.0612,2.06175,75400000.0
2008-04-25 12:28:00,2.06175,2.0621,2.0615,2.06175,95700000.0
2008-04-25 12:29:00,2.06175,2.0619,2.0616,2.0619,74400000.0
2008-04-25 12:30:00,2.0619,2.06195,2.0614,2.0616,90400000.0
2008-04-25 12:31:00,2.06165,2.06225,2.0615,2.06175,116000000.0
2008-04-25 12:32:00,2.06175,2.06175,2.0614,2.06165,231600000.0
2008-04-25 12:33:00,2.06165,2.0617,2.06145,2.0616,69300000.0
2008-04-25 12:34:00,2.0616,2.0616,2.0612,2.0612,56000000.0
2008-04-25 12:35:00,2.06115,2.0615,2.06115,2.0613,54200000.0
2008-04-25 12:36:00,2.0613,2.0614,2.0611,2.0612,60600000.0
2008-04-25 12:37:00,2.0612,2.0613,2.0611,2.06115,79300000.0
2008-04-25 12:38:00,2.06115,2.06115,2.06055,2.0607,67600000.0
2008-04-25 12:39:00,2.0607,2.0614,2.06065,2.061,79200000.0
2008-04-25 12:40:00,2.061,2.06155,2.061,2.06155,81200000.0
2008-04-25 12:41:00,2.06155,2.06155,2.0611,2.0614,78400000.0
2008-04-25 12:42:00,2.0614,2.06145,2.06085,2.06115,108600000.0
2008-04-25 12:43:00,2.06115,2.0612,2.0608,2.06085,147000000.0
2008-04-25 12:44:00,2.06085,2.0612,2.06075,2.0612,245200000.0
2008-04-25 12:45:00,2.06125,2.0619,2.06115,2.0618,104600000.0
2008-04-25 12:46:00,2.0618,2.062,2.06145,2.062,198400000.0
2008-04-25 12:47:00,2.062,2.06265,2.0616,2.0624,152300000.0
2008-04-25 12:48:00,2.0624,2.0625,2.06205,2.0623,283500000.0
2008-04-25 12:49:00,2.0623,2.0626,2.06125,2.0616,340800000.0
2008-04-25 12:50:00,2.0616,2.06165,2.06125,2.0615,70300000.0
2008-04-25 12:51:00,2.0615,2.06165,2.06105,2.0615,218800000.0
2008-04-25 12:52:00,2.0615,2.06155,2.06105,2.06115,224900000.0
2008-04-25 12:53:00,2.06115,2.0618,2.06115,2.06175,115200000.0
2008-04-25 12:54:00,2.06175,2.0619,2.06155,2.06175,88600000.0
2008-04-25 12:55:00,2.06175,2.06185,2.0613,2.0613,178300000.0
2008-04-25 12:56:00,2.0613,2.0613,2.0608,2.06125,280000000.0
2008-04-25 12:57:00,2.06125,2.06155,2.0611,2.06115,170400000.0
2008-04-25 12:58:00,2.06115,2.06125,2.06045,2.0607,374900000.0
2008-04-25 12:59:00,2.0607,2.06125,2.06045,2.06125,263700000.0
2008-04-25 13:00:00,2.06135,2.06145,2.06075,2.0612,100500000.0
2008-04-25 13:01:00,2.0612,2.06165,2.06075,2.0616,172600000.0
2008-04-25 13:02:00,2.0616,2.06165,2.06105,2.0615,218400000.0
2008-04-25 13:03:00,2.06145,2.06145,2.06085,2.06095,290300000.0
2008-04-25 13:04:00,2.06095,2.06135,2.0606,2.06115,172300000.0
2008-04-25 13:05:00,2.06115,2.06115,2.0602,2.0602,181700000.0
2008-04-25 13:06:00,2.0602,2.06055,2.06,2.06005,84200000.0
2008-04-25 13:07:00,2.06005,2.06035,2.05965,2.06005,138400000.0
2008-04-25 13:08:00,2.06005,2.06055,2.06005,2.0604,146800000.0
2008-04-25 13:09:00,2.0604,2.06045,2.0601,2.0603,75300000.0
2008-04-25 13:10:00,2.0603,2.06035,2.05915,2.0592,160500000.0
2008-04-25 13:11:00,2.0592,2.05975,2.0591,2.0594,137600000.0
2008-04-25 13:12:00,2.0594,2.0594,2.05865,2.05865,151000000.0
2008-04-25 13:13:00,2.05865,2.05865,2.05775,2.0582,86200000.0
2008-04-25 13:14:00,2.0582,2.05865,2.058,2.05865,239000000.0
2008-04-25 13:15:00,2.05885,2.05895,2.05855,2.0587,63600000.0
2008-04-25 13:16:00,2.0587,2.0587,2.057,2.05715,139300000.0
2008-04-25 13:17:00,2.05715,2.05755,2.057,2.05745,257100000.0
2008-04-25 13:18:00,2.05745,2.05745,2.05665,2.0569,223900000.0
2008-04-25 13:19:00,2.0569,2.0576,2.05685,2.0573,95600000.0
2008-04-25 13:20:00,2.0573,2.0578,2.057,2.0578,191000000.0
2008-04-25 13:21:00,2.0578,2.05785,2.05725,2.05735,383400000.0
2008-04-25 13:22:00,2.05735,2.0574,2.05675,2.0569,533300000.0
2008-04-25 13:23:00,2.0569,2.05765,2.0569,2.05765,162500000.0
2008-04-25 13:24:00,2.05765,2.05785,2.05695,2.05785,230600000.0
2008-04-25 13:25:00,2.05785,2.05785,2.057,2.057,259700000.0
2008-04-25 13:26:00,2.057,2.05735,2.057,2.05705,244400000.0
2008-04-25 13:27:00,2.05705,2.0573,2.0569,2.05725,229100000.0
2008-04-25 13:28:00,2.05725,2.05745,2.05705,2.05715,185500000.0
2008-04-25 13:29:00,2.05715,2.05745,2.05675,2.05685,472300000.0
2008-04-25 13:30:00,2.05685,2.0573,2.05665,2.05695,279000000.0
2008-04-25 13:31:00,2.05695,2.0575,2.05695,2.05745,216500000.0
2008-04-25 13:32:00,2.05745,2.0576,2.0572,2.0576,182600000.0
2008-04-25 13:33:00,2.0576,2.05775,2.0575,2.0575,192300000.0
2008-04-25 13:34:00,2.0575,2.05755,2.05655,2.0568,85400000.0
2008-04-25 13:35:00,2.0568,2.05735,2.05675,2.05715,195800000.0
2008-04-25 13:36:00,2.05715,2.05725,2.0567,2.05725,163600000.0
2008-04-25 13:37:00,2.05725,2.0573,2.057,2.0572,161600000.0
2008-04-25 13:38:00,2.0572,2.05725,2.05705,2.05715,83300000.0
2008-04-25 13:39:00,2.0571,2.0572,2.0571,2.0572,57000000.0
2008-04-25 13:40:00,2.0572,2.0572,2.05695,2.05695,162900000.0
2008-04-25 13:41:00,2.05695,2.0575,2.05695,2.05735,166700000.0
2008-04-25 13:42:00,2.05735,2.0576,2.05735,2.05745,164200000.0
2008-04-25 13:43:00,2.05745,2.05825,2.0574,2.0581,432400000.0
2008-04-25 13:44:00,2.0582,2.05905,2.05785,2.0583,186300000.0
2008-04-25 13:45:00,2.05835,2.05945,2.0583,2.0588,190600000.0
2008-04-25 13:46:00,2.0588,2.0589,2.05805,2.0582,275300000.0
2008-04-25 13:47:00,2.0582,2.059,2.05815,2.059,146400000.0
2008-04-25 13:48:00,2.059,2.05965,2.05885,2.05945,84400000.0
2008-04-25 13:49:00,2.05945,2.05945,2.05815,2.05855,128000000.0
2008-04-25 13:50:00,2.05855,2.05895,2.05845,2.05865,136700000.0
2008-04-25 13:51:00,2.0586,2.05895,2.05795,2.05805,174200000.0
2008-04-25 13:52:00,2.0579,2.0579,2.05725,2.0576,141200000.0
2008-04-25 13:53:00,2.05765,2.05765,2.0568,2.057,118000000.0
2008-04-25 13:54:00,2.057,2.05735,2.0567,2.0573,222600000.0
2008-04-25 13:55:00,2.0573,2.05765,2.0566,2.05705,335600000.0
2008-04-25 13:56:00,2.05705,2.058,2.057,2.058,227500000.0
2008-04-25 13:57:00,2.058,2.0583,2.0577,2.0577,108000000.0
2008-04-25 13:58:00,2.0577,2.0579,2.05735,2.05735,98400000.0
2008-04-25 13:59:00,2.05735,2.0579,2.05725,2.0574,115400000.0
2008-04-25 14:00:00,2.0574,2.0575,2.05705,2.05705,91400000.0
2008-04-25 14:01:00,2.05705,2.0571,2.0569,2.0569,113900000.0
2008-04-25 14:02:00,2.0569,2.0579,2.0569,2.0579,65100000.0
2008-04-25 14:03:00,2.0579,2.058,2.05775,2.058,59000000.0
2008-04-25 14:04:00,2.058,2.0586,2.058,2.0583,226400000.0
2008-04-25 14:05:00,2.0583,2.05845,2.0575,2.05765,126700000.0
2008-04-25 14:06:00,2.05765,2.05785,2.05735,2.05765,62400000.0
2008-04-25 14:07:00,2.05765,2.0577,2.05725,2.05725,279900000.0
2008-04-25 14:08:00,2.05725,2.0581,2.0572,2.0578,66400000.0
2008-04-25 14:09:00,2.0578,2.05805,2.05755,2.0579,63800000.0
2008-04-25 14:10:00,2.0579,2.05885,2.05775,2.0585,70500000.0
2008-04-25 14:11:00,2.0585,2.0585,2.05795,2.05825,58500000.0
2008-04-25 14:12:00,2.05825,2.05875,2.0576,2.05855,57100000.0
2008-04-25 14:13:00,2.0584,2.05905,2.0583,2.05905,68000000.0
2008-04-25 14:14:00,2.05905,2.05905,2.0576,2.0576,133900000.0
2008-04-25 14:15:00,2.05745,2.05745,2.05685,2.057,109400000.0
2008-04-25 14:16:00,2.057,2.057,2.0563,2.05645,195200000.0
2008-04-25 14:17:00,2.05645,2.05655,2.05635,2.0564,142600000.0
2008-04-25 14:18:00,2.0564,2.05655,2.05595,2.05615,251400000.0
2008-04-25 14:19:00,2.05615,2.05655,2.05605,2.05645,288700000.0
2008-04-25 14:20:00,2.0564,2.05655,2.05605,2.0563,258400000.0
2008-04-25 14:21:00,2.05635,2.05635,2.05285,2.0531,182100000.0
2008-04-25 14:22:00,2.0531,2.0535,2.05285,2.0533,117600000.0
2008-04-25 14:23:00,2.05335,2.0539,2.05335,2.05365,70300000.0
2008-04-25 14:24:00,2.05365,2.0538,2.0534,2.0534,108600000.0
2008-04-25 14:25:00,2.0534,2.0538,2.0531,2.0537,147100000.0
2008-04-25 14:26:00,2.0537,2.05425,2.05365,2.054,103400000.0
2008-04-25 14:27:00,2.054,2.05435,2.05375,2.05375,117900000.0
2008-04-25 14:28:00,2.0538,2.054,2.0533,2.05375,113000000.0
2008-04-25 14:29:00,2.05365,2.0537,2.053,2.05335,84900000.0
2008-04-25 14:30:00,2.05335,2.0534,2.05285,2.0534,86300000.0
2008-04-25 14:31:00,2.0534,2.05395,2.0529,2.0529,125800000.0
2008-04-25 14:32:00,2.05295,2.0539,2.0529,2.0539,73100000.0
2008-04-25 14:33:00,2.05395,2.05425,2.0539,2.0542,90700000.0
2008-04-25 14:34:00,2.0542,2.05455,2.05405,2.05455,139200000.0
2008-04-25 14:35:00,2.05455,2.05495,2.0544,2.05485,116600000.0
2008-04-25 14:36:00,2.05485,2.0552,2.0548,2.0549,144000000.0
2008-04-25 14:37:00,2.0549,2.05525,2.0548,2.0551,202000000.0
2008-04-25 14:38:00,2.0551,2.0563,2.0551,2.05605,104600000.0
2008-04-25 14:39:00,2.05605,2.05615,2.0557,2.0561,106900000.0
2008-04-25 14:40:00,2.0561,2.0561,2.05505,2.05505,72900000.0
2008-04-25 14:41:00,2.05505,2.0553,2.05465,2.0553,59600000.0
2008-04-25 14:42:00,2.0554,2.05585,2.0552,2.0554,64900000.0
2008-04-25 14:43:00,2.0554,2.05635,2.0554,2.0563,152300000.0
2008-04-25 14:44:00,2.0563,2.0564,2.0554,2.05595,105000000.0
2008-04-25 14:45:00,2.05595,2.056,2.0557,2.05575,95100000.0
2008-04-25 14:46:00,2.05575,2.05595,2.05555,2.0557,120000000.0
2008-04-25 14:47:00,2.0557,2.0561,2.05555,2.05575,139400000.0
2008-04-25 14:48:00,2.05575,2.05575,2.0555,2.05565,86100000.0
2008-04-25 14:49:00,2.05565,2.05565,2.0547,2.0549,173100000.0
2008-04-25 14:50:00,2.05485,2.0551,2.0542,2.05435,154300000.0
2008-04-25 14:51:00,2.05435,2.05485,2.05425,2.05485,96700000.0
2008-04-25 14:52:00,2.05485,2.05515,2.05455,2.0547,387600000.0
2008-04-25 14:53:00,2.0547,2.05535,2.0546,2.0553,61700000.0
2008-04-25 14:54:00,2.0553,2.0555,2.05505,2.0552,165800000.0
2008-04-25 14:55:00,2.05525,2.0555,2.055,2.055,122400000.0
2008-04-25 14:56:00,2.055,2.055,2.05465,2.055,264400000.0
2008-04-25 14:57:00,2.0549,2.0552,2.05465,2.05505,184600000.0
2008-04-25 14:58:00,2.05505,2.05645,2.05495,2.05625,123300000.0
2008-04-25 14:59:00,2.05625,2.05645,2.05585,2.05645,307800000.0
2008-04-25 15:00:00,2.05645,2.05645,2.05495,2.05515,177200000.0
2008-04-25 15:01:00,2.05515,2.0553,2.055,2.0553,101200000.0
2008-04-25 15:02:00,2.0553,2.0555,2.0551,2.0555,67000000.0
2008-04-25 15:03:00,2.0555,2.05575,2.0554,2.0557,81100000.0
2008-04-25 15:04:00,2.0557,2.05605,2.05565,2.05565,201000000.0
2008-04-25 15:05:00,2.05565,2.056,2.0555,2.05575,154000000.0
2008-04-25 15:06:00,2.05575,2.05605,2.05565,2.05605,144400000.0
2008-04-25 15:07:00,2.05605,2.0563,2.05545,2.0559,219100000.0
2008-04-25 15:08:00,2.0559,2.05635,2.0558,2.05635,264900000.0
2008-04-25 15:09:00,2.05635,2.0566,2.0562,2.0564,268800000.0
2008-04-25 15:10:00,2.0564,2.0565,2.0562,2.05645,102100000.0
2008-04-25 15:11:00,2.05645,2.05655,2.05575,2.0558,327400000.0
2008-04-25 15:12:00,2.0558,2.05605,2.0554,2.0555,259000000.0
2008-04-25 15:13:00,2.0555,2.05605,2.0555,2.05605,376500000.0
2008-04-25 15:14:00,2.05605,2.0565,2.05575,2.0562,126700000.0
2008-04-25 15:15:00,2.0562,2.0562,2.05505,2.05575,138800000.0
2008-04-25 15:16:00,2.05575,2.05615,2.05565,2.05575,267200000.0
2008-04-25 15:17:00,2.05575,2.05595,2.05565,2.05575,328500000.0
2008-04-25 15:18:00,2.05575,2.05645,2.0557,2.05635,556000000.0
2008-04-25 15:19:00,2.05635,2.057,2.05615,2.0567,315900000.0
2008-04-25 15:20:00,2.0567,2.05715,2.0567,2.05675,82500000.0
2008-04-25 15:21:00,2.05675,2.0569,2.05595,2.05635,271300000.0
2008-04-25 15:22:00,2.05635,2.05645,2.05575,2.0561,261800000.0
2008-04-25 15:23:00,2.0561,2.05645,2.0556,2.0557,142600000.0
2008-04-25 15:24:00,2.0557,2.0559,2.05545,2.0556,64100000.0
2008-04-25 15:25:00,2.0555,2.0559,2.05545,2.0556,145400000.0
2008-04-25 15:26:00,2.0555,2.0561,2.0554,2.05565,102000000.0
2008-04-25 15:27:00,2.05565,2.0558,2.0552,2.0554,202900000.0
2008-04-25 15:28:00,2.0554,2.05605,2.0554,2.056,199800000.0
2008-04-25 15:29:00,2.056,2.0561,2.05555,2.05555,194700000.0
2008-04-25 15:30:00,2.05555,2.05575,2.05475,2.0555,117300000.0
2008-04-25 15:31:00,2.0555,2.056,2.05515,2.0558,132000000.0
2008-04-25 15:32:00,2.0558,2.05585,2.05525,2.05525,106700000.0
2008-04-25 15:33:00,2.05535,2.05535,2.0544,2.0546,107700000.0
2008-04-25 15:34:00,2.0546,2.0546,2.05425,2.0545,105100000.0
2008-04-25 15:35:00,2.0545,2.05455,2.05315,2.05315,180900000.0
2008-04-25 15:36:00,2.05315,2.05315,2.0522,2.0522,93000000.0
2008-04-25 15:37:00,2.0522,2.05315,2.05205,2.05245,73400000.0
2008-04-25 15:38:00,2.05245,2.0527,2.0515,2.0515,88600000.0
2008-04-25 15:39:00,2.0515,2.05165,2.0512,2.0513,91400000.0
2008-04-25 15:40:00,2.0513,2.05175,2.05065,2.05155,59400000.0
2008-04-25 15:41:00,2.05155,2.05165,2.05095,2.05095,79700000.0
2008-04-25 15:42:00,2.05095,2.0515,2.0509,2.05135,49400000.0
2008-04-25 15:43:00,2.05135,2.05155,2.05095,2.0513,53100000.0
2008-04-25 15:44:00,2.0513,2.05145,2.051,2.0513,77200000.0
2008-04-25 15:45:00,2.0513,2.0518,2.051,2.0515,69000000.0
2008-04-25 15:46:00,2.0515,2.0516,2.0511,2.0513,108600000.0
2008-04-25 15:47:00,2.0513,2.0513,2.05055,2.05055,270900000.0
2008-04-25 15:48:00,2.0506,2.0512,2.05055,2.0512,61600000.0
2008-04-25 15:49:00,2.05125,2.05125,2.051,2.05115,115800000.0
2008-04-25 15:50:00,2.05115,2.0515,2.05075,2.0513,60200000.0
2008-04-25 15:51:00,2.0513,2.0519,2.0512,2.05165,83200000.0
2008-04-25 15:52:00,2.05165,2.05175,2.0511,2.05175,109800000.0
2008-04-25 15:53:00,2.05175,2.05195,2.05135,2.05135,50300000.0
2008-04-25 15:54:00,2.0513,2.0514,2.0507,2.05135,53300000.0
2008-04-25 15:55:00,2.0514,2.0516,2.05055,2.0506,51200000.0
2008-04-25 15:56:00,2.0506,2.05105,2.0499,2.05105,72100000.0
2008-04-25 15:57:00,2.0511,2.05165,2.05045,2.05075,74200000.0
2008-04-25 15:58:00,2.05075,2.0511,2.05065,2.051,88800000.0
2008-04-25 15:59:00,2.051,2.0515,2.0508,2.0509,99800000.0
2008-04-25 16:00:00,2.0509,2.0514,2.05035,2.0514,107500000.0
2008-04-25 16:01:00,2.0514,2.0519,2.0509,2.0518,89800000.0
2008-04-25 16:02:00,2.0518,2.05275,2.0517,2.05255,68700000.0
2008-04-25 16:03:00,2.05255,2.05275,2.0524,2.05245,50000000.0
2008-04-25 16:04:00,2.05245,2.05245,2.0518,2.0523,60500000.0
2008-04-25 16:05:00,2.0523,2.0525,2.05205,2.05215,67900000.0
2008-04-25 16:06:00,2.05215,2.0523,2.05145,2.05225,117500000.0
2008-04-25 16:07:00,2.05225,2.05225,2.05175,2.0521,64600000.0
2008-04-25 16:08:00,2.0521,2.0527,2.0518,2.052,64000000.0
2008-04-25 16:09:00,2.052,2.053,2.0519,2.05285,63600000.0
2008-04-25 16:10:00,2.05285,2.05285,2.0518,2.05205,65200000.0
2008-04-25 16:11:00,2.05205,2.0527,2.05205,2.05215,68200000.0
2008-04-25 16:12:00,2.05215,2.0527,2.05215,2.05235,68600000.0
2008-04-25 16:13:00,2.05235,2.05235,2.0518,2.052,77600000.0
2008-04-25 16:14:00,2.052,2.05305,2.052,2.0528,75500000.0
2008-04-25 16:15:00,2.0528,2.0533,2.0528,2.05295,83000000.0
2008-04-25 16:16:00,2.05295,2.05295,2.05185,2.05285,75700000.0
2008-04-25 16:17:00,2.05285,2.05365,2.05255,2.05355,76700000.0
2008-04-25 16:18:00,2.05355,2.05465,2.0535,2.05385,85700000.0
2008-04-25 16:19:00,2.05385,2.0545,2.05355,2.05435,155700000.0
2008-04-25 16:20:00,2.05435,2.05465,2.0541,2.0542,94300000.0
2008-04-25 16:21:00,2.0542,2.05425,2.0529,2.0533,92400000.0
2008-04-25 16:22:00,2.0533,2.0535,2.0531,2.05335,164400000.0
2008-04-25 16:23:00,2.05335,2.0537,2.05335,2.05345,223000000.0
2008-04-25 16:24:00,2.05345,2.05405,2.05345,2.0539,214100000.0
2008-04-25 16:25:00,2.0539,2.05455,2.0539,2.05455,169800000.0
2008-04-25 16:26:00,2.05455,2.0549,2.0544,2.05485,93900000.0
2008-04-25 16:27:00,2.05485,2.05485,2.05425,2.05445,175500000.0
2008-04-25 16:28:00,2.05445,2.0548,2.05435,2.0546,169800000.0
2008-04-25 16:29:00,2.0546,2.0548,2.0543,2.0548,123700000.0
2008-04-25 16:30:00,2.0548,2.0563,2.0548,2.056,59900000.0
2008-04-25 16:31:00,2.056,2.05605,2.0541,2.0541,74800000.0
2008-04-25 16:32:00,2.0541,2.05415,2.0537,2.0537,142900000.0
2008-04-25 16:33:00,2.05385,2.0541,2.05365,2.05385,120400000.0
2008-04-25 16:34:00,2.0538,2.05405,2.05355,2.05385,102200000.0
2008-04-25 16:35:00,2.05385,2.05395,2.0534,2.0539,114100000.0
2008-04-25 16:36:00,2.0539,2.0539,2.05305,2.05315,182400000.0
2008-04-25 16:37:00,2.05305,2.05325,2.0529,2.0529,117200000.0
2008-04-25 16:38:00,2.0528,2.0528,2.0511,2.0511,273800000.0
2008-04-25 16:39:00,2.0511,2.0515,2.05,2.05,145200000.0
2008-04-25 16:40:00,2.0499,2.05145,2.0497,2.0513,111700000.0
2008-04-25 16:41:00,2.0513,2.05145,2.05055,2.05095,95500000.0
2008-04-25 16:42:00,2.05095,2.0512,2.05055,2.05075,147600000.0
2008-04-25 16:43:00,2.05075,2.0513,2.05015,2.05115,85100000.0
2008-04-25 16:44:00,2.05115,2.05155,2.05025,2.05135,82100000.0
2008-04-25 16:45:00,2.05135,2.05215,2.0511,2.0514,65300000.0
2008-04-25 16:46:00,2.0514,2.05295,2.0514,2.05175,64500000.0
2008-04-25 16:47:00,2.05185,2.0523,2.05025,2.05025,66000000.0
2008-04-25 16:48:00,2.0501,2.05105,2.0499,2.05065,108600000.0
2008-04-25 16:49:00,2.05065,2.05195,2.05065,2.0516,97400000.0
2008-04-25 16:50:00,2.0516,2.0524,2.05135,2.05215,79800000.0
2008-04-25 16:51:00,2.05215,2.05405,2.05215,2.0534,79800000.0
2008-04-25 16:52:00,2.0535,2.0535,2.0522,2.0522,67800000.0
2008-04-25 16:53:00,2.0522,2.0525,2.05185,2.052,85300000.0
2008-04-25 16:54:00,2.052,2.05285,2.05195,2.0524,68600000.0
2008-04-25 16:55:00,2.0524,2.0525,2.0518,2.0522,144000000.0
2008-04-25 16:56:00,2.0521,2.05295,2.05205,2.0528,116900000.0
2008-04-25 16:57:00,2.0528,2.053,2.0527,2.0529,90500000.0
2008-04-25 16:58:00,2.0529,2.0529,2.0521,2.05235,153200000.0
2008-04-25 16:59:00,2.05235,2.05245,2.05165,2.0524,129200000.0
2008-04-25 17:00:00,2.05235,2.05265,2.05175,2.0521,103700000.0
2008-04-25 17:01:00,2.0521,2.0525,2.05155,2.05165,53700000.0
2008-04-25 17:02:00,2.05165,2.05185,2.0503,2.05045,83300000.0
2008-04-25 17:03:00,2.05045,2.0509,2.05025,2.05075,79400000.0
2008-04-25 17:04:00,2.0507,2.0507,2.0497,2.0497,72700000.0
2008-04-25 17:05:00,2.0497,2.0501,2.0495,2.05005,86700000.0
2008-04-25 17:06:00,2.05005,2.05025,2.0497,2.04995,79400000.0
2008-04-25 17:07:00,2.04995,2.05035,2.04935,2.05015,60000000.0
2008-04-25 17:08:00,2.05015,2.05035,2.0495,2.0495,51000000.0
2008-04-25 17:09:00,2.0495,2.05,2.0494,2.05,58000000.0
2008-04-25 17:10:00,2.05,2.0505,2.04955,2.0502,79900000.0
2008-04-25 17:11:00,2.0502,2.05065,2.0493,2.0494,60700000.0
2008-04-25 17:12:00,2.0492,2.0492,2.04865,2.04875,67000000.0
2008-04-25 17:13:00,2.04885,2.0489,2.0478,2.0481,102900000.0
2008-04-25 17:14:00,2.04795,2.049,2.0477,2.0482,114300000.0
2008-04-25 17:15:00,2.04815,2.0484,2.04745,2.04755,77400000.0
2008-04-25 17:16:00,2.0475,2.04825,2.04735,2.04825,170600000.0
2008-04-25 17:17:00,2.04815,2.0483,2.0476,2.0479,115300000.0
2008-04-25 17:18:00,2.0479,2.04835,2.0471,2.0473,107600000.0
2008-04-25 17:19:00,2.0473,2.0476,2.0469,2.04705,84400000.0
2008-04-25 17:20:00,2.04705,2.04745,2.04705,2.0471,69600000.0
2008-04-25 17:21:00,2.0471,2.0471,2.04685,2.04705,65200000.0
2008-04-25 17:22:00,2.04705,2.04725,2.0464,2.04645,52000000.0
2008-04-25 17:23:00,2.04645,2.04655,2.04575,2.04635,129100000.0
2008-04-25 17:24:00,2.04635,2.0471,2.0463,2.0471,66400000.0
2008-04-25 17:25:00,2.0471,2.04715,2.0467,2.04705,63900000.0
2008-04-25 17:26:00,2.04705,2.0472,2.0467,2.04715,102500000.0
2008-04-25 17:27:00,2.04715,2.04725,2.04685,2.0471,60800000.0
2008-04-25 17:28:00,2.0471,2.04735,2.0465,2.04685,64400000.0
2008-04-25 17:29:00,2.04685,2.04745,2.0468,2.047,67400000.0
2008-04-25 17:30:00,2.047,2.04725,2.04675,2.04705,100100000.0
2008-04-25 17:31:00,2.047,2.0473,2.0467,2.0467,212400000.0
2008-04-25 17:32:00,2.0467,2.04715,2.0463,2.04645,215700000.0
2008-04-25 17:33:00,2.0464,2.047,2.0459,2.0462,130600000.0
2008-04-25 17:34:00,2.0462,2.04645,2.04585,2.0459,168100000.0
2008-04-25 17:35:00,2.0459,2.04635,2.0459,2.0461,170300000.0
2008-04-25 17:36:00,2.0461,2.0463,2.04605,2.04625,327000000.0
2008-04-25 17:37:00,2.04625,2.04625,2.04565,2.04565,335900000.0
2008-04-25 17:38:00,2.04545,2.0463,2.04545,2.0462,226800000.0
2008-04-25 17:39:00,2.0462,2.04665,2.0462,2.04655,383200000.0
2008-04-25 17:40:00,2.04655,2.04725,2.0465,2.04715,342800000.0
2008-04-25 17:41:00,2.0471,2.0479,2.04705,2.04775,98700000.0
2008-04-25 17:42:00,2.04775,2.048,2.04755,2.0476,60900000.0
2008-04-25 17:43:00,2.0476,2.04945,2.0476,2.04945,70900000.0
2008-04-25 17:44:00,2.04935,2.05035,2.0492,2.0501,61700000.0
2008-04-25 17:45:00,2.05005,2.05045,2.04965,2.04995,75800000.0
2008-04-25 17:46:00,2.04995,2.0502,2.04925,2.04925,48400000.0
2008-04-25 17:47:00,2.04925,2.04965,2.04825,2.04875,58200000.0
2008-04-25 17:48:00,2.04875,2.05005,2.04875,2.04975,73800000.0
2008-04-25 17:49:00,2.04975,2.05115,2.0497,2.05105,61500000.0
2008-04-25 17:50:00,2.05105,2.05165,2.0502,2.05095,60000000.0
2008-04-25 17:51:00,2.051,2.0511,2.05,2.0502,60700000.0
2008-04-25 17:52:00,2.0502,2.05075,2.0501,2.05015,59200000.0
2008-04-25 17:53:00,2.05015,2.05055,2.05005,2.05045,60200000.0
2008-04-25 17:54:00,2.05045,2.0508,2.05035,2.05035,61000000.0
2008-04-25 17:55:00,2.05035,2.05055,2.05005,2.05015,67600000.0
2008-04-25 17:56:00,2.05015,2.0504,2.0497,2.0499,61000000.0
2008-04-25 17:57:00,2.0499,2.0499,2.04935,2.04935,77600000.0
2008-04-25 17:58:00,2.04935,2.0497,2.04895,2.04965,82000000.0
2008-04-25 17:59:00,2.04965,2.0504,2.04935,2.04965,115100000.0
2008-04-25 18:00:00,2.04965,2.0497,2.04925,2.0497,65700000.0
2008-04-25 18:01:00,2.0497,2.05,2.0497,2.0498,90500000.0
2008-04-25 18:02:00,2.0498,2.0511,2.04975,2.05075,56100000.0
2008-04-25 18:03:00,2.05075,2.05075,2.0497,2.0498,82000000.0
2008-04-25 18:04:00,2.0498,2.04985,2.04855,2.04855,66100000.0
2008-04-25 18:05:00,2.0485,2.0497,2.04835,2.0497,75300000.0
2008-04-25 18:06:00,2.0497,2.05,2.0497,2.04995,63800000.0
2008-04-25 18:07:00,2.04995,2.0502,2.04985,2.05,55200000.0
2008-04-25 18:08:00,2.05,2.0501,2.0496,2.04995,59100000.0
2008-04-25 18:09:00,2.04995,2.05015,2.0498,2.04985,55600000.0
2008-04-25 18:10:00,2.04985,2.05025,2.04985,2.05025,64600000.0
2008-04-25 18:11:00,2.05025,2.0506,2.05025,2.0504,59700000.0
2008-04-25 18:12:00,2.0504,2.05095,2.0504,2.0509,75600000.0
2008-04-25 18:13:00,2.0509,2.05185,2.0509,2.0517,65600000.0
2008-04-25 18:14:00,2.0517,2.0519,2.05115,2.05145,74600000.0
2008-04-25 18:15:00,2.05145,2.0519,2.05145,2.05165,67700000.0
2008-04-25 18:16:00,2.05165,2.05195,2.0516,2.05165,74200000.0
2008-04-25 18:17:00,2.05165,2.05165,2.05125,2.05135,67200000.0
2008-04-25 18:18:00,2.05135,2.05155,2.05135,2.05155,78500000.0
2008-04-25 18:19:00,2.05155,2.05195,2.05105,2.05185,54300000.0
2008-04-25 18:20:00,2.05185,2.0522,2.0514,2.05155,72600000.0
2008-04-25 18:21:00,2.05155,2.0516,2.05125,2.0514,78800000.0
2008-04-25 18:22:00,2.0514,2.05175,2.05125,2.05165,66000000.0
2008-04-25 18:23:00,2.05165,2.05175,2.0512,2.0515,76900000.0
2008-04-25 18:24:00,2.0515,2.0517,2.0512,2.05125,104100000.0
2008-04-25 18:25:00,2.05125,2.05125,2.0508,2.05085,134200000.0
2008-04-25 18:26:00,2.05085,2.05115,2.0507,2.0507,72700000.0
2008-04-25 18:27:00,2.0507,2.05085,2.0504,2.05085,61000000.0
2008-04-25 18:28:00,2.05085,2.05135,2.05085,2.05095,64000000.0
2008-04-25 18:29:00,2.05095,2.051,2.0507,2.05075,58600000.0
2008-04-25 18:30:00,2.05075,2.05125,2.0507,2.05115,57800000.0
2008-04-25 18:31:00,2.05115,2.05135,2.05095,2.0513,63000000.0
2008-04-25 18:32:00,2.0513,2.0515,2.05125,2.05135,59400000.0
2008-04-25 18:33:00,2.05135,2.0516,2.05125,2.05125,86100000.0
2008-04-25 18:34:00,2.05125,2.0516,2.0512,2.05145,64600000.0
2008-04-25 18:35:00,2.05145,2.0515,2.0513,2.0514,79700000.0
2008-04-25 18:36:00,2.0514,2.0514,2.05095,2.05105,70900000.0
2008-04-25 18:37:00,2.05105,2.0511,2.05095,2.051,65600000.0
2008-04-25 18:38:00,2.051,2.05145,2.051,2.0514,69400000.0
2008-04-25 18:39:00,2.0514,2.052,2.0514,2.05185,60700000.0
2008-04-25 18:40:00,2.05185,2.05185,2.0514,2.05165,67000000.0
2008-04-25 18:41:00,2.05165,2.05185,2.05135,2.05185,61400000.0
2008-04-25 18:42:00,2.0518,2.0518,2.05105,2.0513,60600000.0
2008-04-25 18:43:00,2.0513,2.0525,2.0513,2.05235,62800000.0
2008-04-25 18:44:00,2.05235,2.05295,2.05235,2.0528,64300000.0
2008-04-25 18:45:00,2.0528,2.05315,2.05275,2.05315,58800000.0
2008-04-25 18:46:00,2.05315,2.05345,2.05305,2.05315,69600000.0
2008-04-25 18:47:00,2.05315,2.0533,2.0531,2.05325,66800000.0
2008-04-25 18:48:00,2.05325,2.05385,2.0532,2.05365,56200000.0
2008-04-25 18:49:00,2.05365,2.05375,2.0533,2.05335,57500000.0
2008-04-25 18:50:00,2.05335,2.0536,2.05305,2.05315,52400000.0
2008-04-25 18:51:00,2.05315,2.0536,2.05315,2.05345,61700000.0
2008-04-25 18:52:00,2.05345,2.05365,2.0532,2.05365,68600000.0
2008-04-25 18:53:00,2.05365,2.0538,2.0534,2.05355,61500000.0
2008-04-25 18:54:00,2.05355,2.05365,2.0534,2.0536,65200000.0
2008-04-25 18:55:00,2.0536,2.05365,2.0527,2.0527,62000000.0
2008-04-25 18:56:00,2.05265,2.0527,2.0524,2.05245,78900000.0
2008-04-25 18:57:00,2.05245,2.05245,2.0523,2.0524,73900000.0
2008-04-25 18:58:00,2.0524,2.0534,2.0524,2.0534,58000000.0
2008-04-25 18:59:00,2.0534,2.0534,2.0526,2.0526,66300000.0
2008-04-25 19:00:00,2.0526,2.0528,2.05205,2.05275,60300000.0
2008-04-25 19:01:00,2.05275,2.0531,2.0526,2.05275,59000000.0
2008-04-25 19:02:00,2.05275,2.05405,2.0527,2.0535,52200000.0
2008-04-25 19:03:00,2.0535,2.0535,2.05295,2.05295,60200000.0
2008-04-25 19:04:00,2.05295,2.05295,2.0524,2.0527,58900000.0
2008-04-25 19:05:00,2.0527,2.05325,2.0527,2.05325,54000000.0
2008-04-25 19:06:00,2.05325,2.0537,2.05325,2.0535,62600000.0
2008-04-25 19:07:00,2.0535,2.05355,2.0534,2.0535,53600000.0
2008-04-25 19:08:00,2.0535,2.05385,2.05335,2.05335,92000000.0
2008-04-25 19:09:00,2.05345,2.0547,2.05345,2.05445,126700000.0
2008-04-25 19:10:00,2.05445,2.0546,2.05435,2.05445,56600000.0
2008-04-25 19:11:00,2.05445,2.05455,2.05425,2.0544,68600000.0
2008-04-25 19:12:00,2.0544,2.05585,2.0544,2.0554,72200000.0
2008-04-25 19:13:00,2.05545,2.05615,2.05525,2.0559,52000000.0
2008-04-25 19:14:00,2.0559,2.05595,2.0549,2.0551,57000000.0
2008-04-25 19:15:00,2.0551,2.0551,2.0546,2.0547,102600000.0
2008-04-25 19:16:00,2.0547,2.055,2.0547,2.05495,55100000.0
2008-04-25 19:17:00,2.05495,2.0554,2.05495,2.0552,74800000.0
2008-04-25 19:18:00,2.0552,2.0553,2.0551,2.0552,56200000.0
2008-04-25 19:19:00,2.0552,2.05525,2.0546,2.0546,57600000.0
2008-04-25 19:20:00,2.0546,2.05525,2.0546,2.05525,58500000.0
2008-04-25 19:21:00,2.05525,2.0555,2.05505,2.0555,55400000.0
2008-04-25 19:22:00,2.0555,2.0557,2.05535,2.05535,56400000.0
2008-04-25 19:23:00,2.05535,2.0554,2.0553,2.0553,58000000.0
2008-04-25 19:24:00,2.0553,2.05535,2.05485,2.05485,56000000.0
2008-04-25 19:25:00,2.0549,2.05565,2.0549,2.05565,53300000.0
2008-04-25 19:26:00,2.05565,2.05675,2.05565,2.05625,58200000.0
2008-04-25 19:27:00,2.05625,2.0566,2.05625,2.0564,58500000.0
2008-04-25 19:28:00,2.0564,2.0565,2.0561,2.05615,62800000.0
2008-04-25 19:29:00,2.05615,2.0565,2.056,2.0565,55800000.0
2008-04-25 19:30:00,2.0565,2.0568,2.0565,2.0568,54600000.0
2008-04-25 19:31:00,2.0568,2.0569,2.05565,2.05565,63800000.0
2008-04-25 19:32:00,2.05565,2.0557,2.05495,2.0554,67400000.0
2008-04-25 19:33:00,2.0554,2.0558,2.0554,2.0557,74400000.0
2008-04-25 19:34:00,2.0557,2.0558,2.0554,2.0555,55800000.0
2008-04-25 19:35:00,2.0557,2.05615,2.0557,2.0557,55900000.0
2008-04-25 19:36:00,2.0557,2.05575,2.0554,2.05575,76800000.0
2008-04-25 19:37:00,2.05575,2.05575,2.05525,2.05535,79600000.0
2008-04-25 19:38:00,2.05535,2.05575,2.05535,2.05575,68300000.0
2008-04-25 19:39:00,2.05575,2.05575,2.05555,2.0557,57200000.0
2008-04-25 19:40:00,2.0557,2.0561,2.05565,2.05575,60800000.0
2008-04-25 19:41:00,2.05575,2.0559,2.0555,2.05555,55800000.0
2008-04-25 19:42:00,2.05555,2.05575,2.05555,2.05575,69800000.0
2008-04-25 19:43:00,2.05575,2.05595,2.05575,2.05595,109000000.0
2008-04-25 19:44:00,2.05595,2.056,2.0554,2.0554,59400000.0
2008-04-25 19:45:00,2.0554,2.0557,2.0554,2.05565,59200000.0
2008-04-25 19:46:00,2.05565,2.05565,2.05465,2.0548,74400000.0
2008-04-25 19:47:00,2.0548,2.0554,2.05465,2.0554,56400000.0
2008-04-25 19:48:00,2.0554,2.05585,2.0554,2.05555,60300000.0
2008-04-25 19:49:00,2.05555,2.05555,2.05505,2.0551,58600000.0
2008-04-25 19:50:00,2.0551,2.0552,2.0547,2.0548,54000000.0
2008-04-25 19:51:00,2.0547,2.05475,2.0546,2.0547,60000000.0
2008-04-25 19:52:00,2.0547,2.05485,2.0547,2.05475,58600000.0
2008-04-25 19:53:00,2.05475,2.05475,2.0544,2.0544,55900000.0
2008-04-25 19:54:00,2.05435,2.0546,2.05435,2.0546,56100000.0
2008-04-25 19:55:00,2.0546,2.055,2.05445,2.055,53500000.0
2008-04-25 19:56:00,2.055,2.05525,2.055,2.05505,57200000.0
2008-04-25 19:57:00,2.05505,2.0556,2.055,2.0556,60400000.0
2008-04-25 19:58:00,2.0556,2.0557,2.05535,2.05535,55500000.0
2008-04-25 19:59:00,2.05535,2.05555,2.0551,2.0554,57000000.0
2008-04-25 20:00:00,2.0554,2.0555,2.05515,2.05535,56800000.0
2008-04-25 20:01:00,2.05535,2.05545,2.0553,2.05535,56200000.0
2008-04-25 20:02:00,2.05535,2.0555,2.0553,2.0554,55800000.0
2008-04-25 20:03:00,2.0554,2.0555,2.05525,2.05525,58000000.0
2008-04-25 20:04:00,2.05525,2.05575,2.05525,2.05525,69400000.0
2008-04-25 20:05:00,2.05525,2.05565,2.055,2.0554,59900000.0
2008-04-25 20:06:00,2.0554,2.05565,2.05515,2.0556,64800000.0
2008-04-25 20:07:00,2.0556,2.05595,2.05545,2.05595,54400000.0
2008-04-25 20:08:00,2.05595,2.05615,2.0557,2.0558,64600000.0
2008-04-25 20:09:00,2.0558,2.0558,2.05545,2.0555,57000000.0
2008-04-25 20:10:00,2.0555,2.05605,2.0555,2.05595,77000000.0
2008-04-25 20:11:00,2.05595,2.05595,2.0559,2.05595,64500000.0
2008-04-25 20:12:00,2.0559,2.05595,2.05485,2.0553,146300000.0
2008-04-25 20:13:00,2.0549,2.05545,2.05445,2.05545,93400000.0
2008-04-25 20:14:00,2.05535,2.05535,2.0549,2.05505,174700000.0
2008-04-25 20:15:00,2.05505,2.05555,2.05505,2.05555,54800000.0
2008-04-25 20:16:00,2.05555,2.0557,2.05535,2.05545,68600000.0
2008-04-25 20:17:00,2.05545,2.05585,2.05465,2.05475,144500000.0
2008-04-25 20:18:00,2.05475,2.05515,2.05475,2.05505,63400000.0
2008-04-25 20:19:00,2.05505,2.05525,2.0548,2.05525,81400000.0
2008-04-25 20:20:00,2.05525,2.05575,2.0551,2.05525,66600000.0
2008-04-25 20:21:00,2.05525,2.05525,2.0549,2.0549,62800000.0
2008-04-25 20:22:00,2.0549,2.0553,2.0547,2.0551,61800000.0
2008-04-25 20:23:00,2.0551,2.05515,2.0548,2.0551,80400000.0
2008-04-25 20:24:00,2.0551,2.0553,2.05505,2.05505,82000000.0
2008-04-25 20:25:00,2.05505,2.05505,2.0546,2.0549,69000000.0
2008-04-25 20:26:00,2.0549,2.0552,2.05485,2.05505,68400000.0
2008-04-25 20:27:00,2.05505,2.05535,2.055,2.0553,62300000.0
2008-04-25 20:28:00,2.0553,2.0553,2.05455,2.0547,58800000.0
2008-04-25 20:29:00,2.0547,2.05495,2.0547,2.05495,56400000.0
2008-04-25 20:30:00,2.05495,2.05495,2.05455,2.0548,63400000.0
2008-04-25 20:31:00,2.0548,2.0548,2.05435,2.05465,63600000.0
2008-04-25 20:32:00,2.05465,2.05465,2.05455,2.0546,95200000.0
2008-04-25 20:33:00,2.0546,2.05465,2.0546,2.05465,80400000.0
2008-04-25 20:34:00,2.05465,2.0547,2.0546,2.0547,57600000.0
2008-04-25 20:35:00,2.0547,2.0547,2.05445,2.0545,66600000.0
2008-04-25 20:36:00,2.0545,2.0547,2.05445,2.05445,63800000.0
2008-04-25 20:37:00,2.05445,2.05445,2.05415,2.05415,56800000.0
2008-04-25 20:38:00,2.05415,2.0543,2.0538,2.0538,82200000.0
2008-04-25 20:39:00,2.0538,2.0541,2.05375,2.054,82000000.0
2008-04-25 20:40:00,2.054,2.05425,2.0539,2.05405,150600000.0
2008-04-25 20:41:00,2.05405,2.0541,2.0539,2.0539,455400000.0
2008-04-25 20:42:00,2.0539,2.05425,2.0539,2.05425,98700000.0
2008-04-25 20:43:00,2.05425,2.0549,2.05425,2.0545,74100000.0
2008-04-25 20:44:00,2.0545,2.0554,2.0544,2.0551,96100000.0
2008-04-25 20:45:00,2.05505,2.0557,2.05505,2.0552,71500000.0
2008-04-25 20:46:00,2.0552,2.0553,2.05495,2.05495,66600000.0
2008-04-25 20:47:00,2.05495,2.05495,2.05475,2.0548,66200000.0
2008-04-25 20:48:00,2.0548,2.05485,2.05445,2.05485,197300000.0
2008-04-25 20:49:00,2.05495,2.05495,2.0545,2.05455,107300000.0
2008-04-25 20:50:00,2.05455,2.0551,2.05435,2.05445,110300000.0
2008-04-25 20:51:00,2.05445,2.05475,2.05395,2.054,116800000.0
2008-04-25 20:52:00,2.054,2.05425,2.05365,2.054,138000000.0
2008-04-25 20:53:00,2.054,2.05405,2.05375,2.05375,109400000.0
2008-04-25 20:54:00,2.05375,2.0541,2.05375,2.054,87500000.0
2008-04-25 20:55:00,2.054,2.0541,2.0535,2.05365,64700000.0
2008-04-25 20:56:00,2.05365,2.05375,2.0533,2.05345,108100000.0
2008-04-25 20:57:00,2.05345,2.05355,2.05335,2.05335,558300000.0
2008-04-25 20:58:00,2.05335,2.0535,2.053,2.053,159500000.0
2008-04-25 20:59:00,2.053,2.05375,2.05285,2.05375,151900000.0
2008-04-25 21:00:00,2.05375,2.05375,2.05335,2.05365,169400000.0
2008-04-25 21:01:00,2.05365,2.05365,2.05245,2.0527,363900000.0
2008-04-25 21:02:00,2.0527,2.05275,2.0519,2.0521,60000000.0
2008-04-25 21:03:00,2.052,2.0528,2.0519,2.05275,56700000.0
2008-04-25 21:04:00,2.05275,2.053,2.05235,2.05285,61300000.0
2008-04-25 21:05:00,2.05285,2.0531,2.0527,2.0531,92200000.0
2008-04-25 21:06:00,2.0531,2.0532,2.053,2.0532,72400000.0
2008-04-25 21:07:00,2.0532,2.0535,2.05315,2.05325,107500000.0
2008-04-25 21:08:00,2.05335,2.05345,2.05315,2.05345,260200000.0
2008-04-25 21:09:00,2.05345,2.05365,2.0532,2.05365,214500000.0
2008-04-25 21:10:00,2.05365,2.05375,2.05345,2.05345,337400000.0
2008-04-25 21:11:00,2.05345,2.05405,2.05335,2.05405,261000000.0
2008-04-25 21:12:00,2.05405,2.05405,2.05195,2.0525,200200000.0
2008-04-25 21:13:00,2.0525,2.053,2.05215,2.05225,84100000.0
2008-04-25 21:14:00,2.0522,2.0525,2.05185,2.05185,65200000.0
2008-04-25 21:15:00,2.05185,2.0532,2.05185,2.0531,74400000.0
2008-04-25 21:16:00,2.0532,2.05325,2.0527,2.05295,205300000.0
2008-04-25 21:17:00,2.05295,2.05305,2.05255,2.05295,187200000.0
2008-04-25 21:18:00,2.05295,2.05335,2.0528,2.05305,196500000.0
2008-04-25 21:19:00,2.05305,2.0532,2.05295,2.05305,411400000.0
2008-04-25 21:20:00,2.05305,2.0533,2.05305,2.05325,646700000.0
2008-04-25 21:21:00,2.05325,2.05365,2.05325,2.0534,356100000.0
2008-04-25 21:22:00,2.0534,2.05405,2.0534,2.05395,219600000.0
2008-04-25 21:23:00,2.05395,2.05395,2.05375,2.05375,265400000.0
2008-04-25 21:24:00,2.05375,2.0538,2.05365,2.0537,175400000.0
2008-04-25 21:25:00,2.0537,2.0538,2.05335,2.0538,247000000.0
2008-04-25 21:26:00,2.0538,2.05425,2.05355,2.0537,510600000.0
2008-04-25 21:27:00,2.0537,2.0539,2.05365,2.0537,187800000.0
2008-04-25 21:28:00,2.0537,2.05375,2.05365,2.05375,215000000.0
2008-04-25 21:29:00,2.05375,2.05385,2.05335,2.0536,295000000.0
2008-04-25 21:30:00,2.0536,2.05455,2.05325,2.0543,298400000.0
2008-04-25 21:31:00,2.0543,2.05435,2.05425,2.05425,144200000.0
2008-04-25 21:32:00,2.05425,2.05445,2.0542,2.0543,364500000.0
2008-04-25 21:33:00,2.0543,2.05445,2.0543,2.05445,56600000.0
2008-04-25 21:34:00,2.05445,2.05445,2.0543,2.0544,59000000.0
2008-04-25 21:35:00,2.0544,2.0548,2.054,2.0542,84600000.0
2008-04-25 21:36:00,2.0542,2.05435,2.05375,2.05405,76300000.0
2008-04-25 21:37:00,2.05405,2.0542,2.05345,2.05355,84100000.0
2008-04-25 21:38:00,2.05355,2.05375,2.0534,2.0536,89100000.0
2008-04-25 21:39:00,2.0536,2.05405,2.0533,2.05395,85700000.0
2008-04-25 21:40:00,2.05395,2.05415,2.05385,2.05385,148100000.0
2008-04-25 21:41:00,2.05385,2.05395,2.0537,2.0537,145400000.0
2008-04-25 21:42:00,2.0537,2.0539,2.0537,2.05375,112000000.0
2008-04-25 21:43:00,2.05375,2.0544,2.05365,2.0539,60900000.0
2008-04-25 21:44:00,2.0539,2.05405,2.0532,2.05395,60700000.0
2008-04-25 21:45:00,2.05395,2.05395,2.05365,2.05365,90000000.0
2008-04-25 21:46:00,2.05365,2.054,2.0532,2.0538,52700000.0
2008-04-25 21:47:00,2.0538,2.0538,2.0532,2.0536,57600000.0
2008-04-25 21:48:00,2.0536,2.0538,2.0536,2.0538,58600000.0
2008-04-25 21:49:00,2.0538,2.05395,2.0535,2.05355,62800000.0
2008-04-25 21:50:00,2.05355,2.055,2.05315,2.0533,174700000.0
2008-04-25 21:51:00,2.0533,2.0534,2.0532,2.05335,59900000.0
2008-04-25 21:52:00,2.05335,2.0542,2.05335,2.0542,63000000.0
2008-04-25 21:53:00,2.0542,2.0544,2.0539,2.0539,89400000.0
2008-04-25 21:54:00,2.0539,2.05445,2.0539,2.05425,62200000.0
2008-04-25 21:55:00,2.05425,2.05425,2.0539,2.0539,82200000.0
2008-04-25 21:56:00,2.0539,2.0548,2.0539,2.0543,93300000.0
2008-04-25 21:57:00,2.0543,2.05445,2.0538,2.0541,61600000.0
2008-04-25 21:58:00,2.0541,2.0544,2.0533,2.0544,70500000.0
2008-04-25 21:59:00,2.0544,2.05495,2.05435,2.05495,329000000.0
2008-04-25 22:00:00,2.05515,2.05535,2.05455,2.05495,352900000.0
2008-04-25 22:01:00,2.05495,2.05555,2.05495,2.05555,168200000.0
2008-04-25 22:02:00,2.05555,2.0557,2.05535,2.0557,351900000.0
2008-04-25 22:03:00,2.0557,2.0558,2.05555,2.0556,58200000.0
2008-04-25 22:04:00,2.0556,2.05575,2.05555,2.05565,59200000.0
2008-04-25 22:05:00,2.05565,2.05585,2.05545,2.05545,114900000.0
2008-04-25 22:06:00,2.05545,2.05595,2.05545,2.05555,98400000.0
2008-04-25 22:07:00,2.05555,2.05635,2.05535,2.05605,162100000.0
2008-04-25 22:08:00,2.05605,2.05605,2.05555,2.05555,128400000.0
2008-04-25 22:09:00,2.05555,2.05575,2.05535,2.05555,492100000.0
2008-04-25 22:10:00,2.05555,2.05625,2.05555,2.05585,469000000.0
2008-04-25 22:11:00,2.05585,2.05595,2.05545,2.0559,789600000.0
2008-04-25 22:12:00,2.0559,2.05605,2.05575,2.056,136200000.0
2008-04-25 22:13:00,2.056,2.0565,2.056,2.0564,200600000.0
2008-04-25 22:14:00,2.0564,2.0564,2.05605,2.05635,103000000.0
2008-04-25 22:15:00,2.05635,2.05645,2.05575,2.05575,313400000.0
2008-04-25 22:16:00,2.05575,2.0564,2.05575,2.05635,383100000.0
2008-04-25 22:17:00,2.05635,2.05645,2.0562,2.05635,56000000.0
2008-04-25 22:18:00,2.05635,2.0565,2.05575,2.05575,159400000.0
2008-04-25 22:19:00,2.05575,2.05585,2.05575,2.05585,715200000.0
2008-04-25 22:20:00,2.05585,2.05595,2.05565,2.05575,238400000.0
2008-04-25 22:21:00,2.05575,2.05575,2.05575,2.05575,261200000.0
2008-04-25 22:22:00,2.05575,2.0563,2.05575,2.0563,149200000.0
2008-04-25 22:23:00,2.0564,2.05645,2.0564,2.0564,61400000.0
2008-04-25 22:24:00,2.0564,2.0571,2.0564,2.05685,56200000.0
2008-04-25 22:25:00,2.05685,2.05695,2.0562,2.05625,107500000.0
2008-04-25 22:26:00,2.05625,2.05635,2.05615,2.05625,640800000.0
2008-04-25 22:27:00,2.05625,2.05645,2.05615,2.05645,732800000.0
2008-04-25 22:28:00,2.05645,2.05715,2.05595,2.05685,705200000.0
2008-04-25 22:29:00,2.05685,2.05705,2.05605,2.05605,695000000.0
2008-04-25 22:30:00,2.05585,2.05605,2.0551,2.05585,893000000.0
2008-04-25 22:31:00,2.05585,2.05645,2.05575,2.05635,694900000.0
2008-04-25 22:32:00,2.05655,2.05665,2.05525,2.05555,690600000.0
2008-04-25 22:33:00,2.05555,2.05625,2.05515,2.05615,758200000.0
2008-04-25 22:34:00,2.05615,2.05625,2.05455,2.05485,675000000.0
2008-04-25 22:35:00,2.05485,2.05485,2.05445,2.05475,2006900000.0
2008-04-25 22:36:00,2.05475,2.0552,2.05475,2.05505,1180100000.0
2008-04-25 22:37:00,2.05505,2.05515,2.05495,2.05495,723200000.0
2008-04-25 22:38:00,2.05495,2.05515,2.05455,2.05455,616800000.0
2008-04-25 22:39:00,2.05455,2.05455,2.05405,2.05425,1714000000.0
2008-04-25 22:40:00,2.05425,2.05435,2.05395,2.05435,1800000000.0
2008-04-25 22:41:00,2.05435,2.05445,2.05395,2.05395,1702000000.0
2008-04-25 22:42:00,2.05395,2.0542,2.05375,2.0538,829300000.0
2008-04-25 22:43:00,2.0538,2.0541,2.0538,2.0539,217300000.0
2008-04-25 22:44:00,2.0539,2.05395,2.05375,2.05385,655800000.0
2008-04-25 22:45:00,2.05385,2.05405,2.0537,2.0537,969600000.0
2008-04-25 22:46:00,2.0537,2.05405,2.05365,2.05365,300000000.0
2008-04-25 22:47:00,2.05365,2.05375,2.05335,2.05335,379200000.0
2008-04-25 22:48:00,2.05335,2.05395,2.05335,2.05375,1043600000.0
2008-04-25 22:49:00,2.05375,2.05415,2.05375,2.05395,292800000.0
2008-04-25 22:50:00,2.05395,2.05435,2.05385,2.05385,237600000.0
2008-04-25 22:51:00,2.05385,2.05385,2.05305,2.05325,734800000.0
2008-04-25 22:52:00,2.05325,2.05325,2.05285,2.05285,802000000.0
2008-04-25 22:53:00,2.05285,2.05295,2.05275,2.05295,655200000.0
2008-04-25 22:54:00,2.05295,2.05355,2.05295,2.05315,744800000.0
2008-04-25 22:55:00,2.05315,2.05355,2.05295,2.05345,1128400000.0
2008-04-25 22:56:00,2.05345,2.05355,2.05265,2.05325,751200000.0
2008-04-25 22:57:00,2.05325,2.05405,2.05285,2.05365,794000000.0
2008-04-25 22:58:00,2.05365,2.05415,2.05325,2.05325,690400000.0
2008-04-25 22:59:00,2.05325,2.0533,2.05255,2.0533,736800000.0
2008-04-27 23:00:00,2.05462,2.05519,2.05439,2.05439,16800000.0
2008-04-27 23:01:00,2.05471,2.05471,2.0542,2.05448,7700000.0
2008-04-27 23:02:00,2.05449,2.05463,2.05435,2.05444,15000000.0
2008-04-27 23:03:00,2.05461,2.05488,2.05461,2.05488,5300000.0
2008-04-27 23:04:00,2.05456,2.05456,2.05397,2.05397,10900000.0
2008-04-27 23:05:00,2.0542,2.0542,2.0542,2.0542,6000000.0
2008-04-27 23:06:00,2.0546,2.0547,2.0542,2.0546,30000000.0
2008-04-27 23:07:00,2.0545,2.0546,2.0545,2.0546,12000000.0
2008-04-27 23:08:00,2.0547,2.0547,2.0546,2.0547,18000000.0
2008-04-27 23:09:00,2.0546,2.0546,2.0546,2.0546,6000000.0
2008-04-27 23:10:00,2.05455,2.05465,2.05365,2.05375,72000000.0
2008-04-27 23:11:00,2.05425,2.05465,2.05405,2.05445,30000000.0
2008-04-27 23:12:00,2.05375,2.05395,2.05375,2.05395,12000000.0
2008-04-27 23:13:00,2.05415,2.05415,2.05385,2.05405,42000000.0
2008-04-27 23:14:00,2.05425,2.05425,2.05405,2.05415,66000000.0
2008-04-27 23:15:00,2.05405,2.05405,2.05355,2.05365,30000000.0
2008-04-27 23:16:00,2.05345,2.05425,2.05345,2.05395,36000000.0
2008-04-27 23:17:00,2.05375,2.05395,2.05375,2.05375,24000000.0
2008-04-27 23:18:00,2.05405,2.05408,2.05405,2.05408,9600000.0
2008-04-27 23:19:00,2.05385,2.05385,2.05365,2.05365,12000000.0
2008-04-27 23:20:00,2.05364,2.05384,2.05356,2.0538,57600000.0
2008-04-27 23:21:00,2.05335,2.05372,2.05335,2.05355,114800000.0
2008-04-27 23:22:00,2.05401,2.05401,2.05372,2.05372,86800000.0
2008-04-27 23:23:00,2.05342,2.05374,2.05335,2.05335,32400000.0
2008-04-27 23:24:00,2.05337,2.05375,2.05325,2.05357,116800000.0
2008-04-27 23:25:00,2.0534,2.05354,2.05326,2.05348,93200000.0
2008-04-27 23:26:00,2.05355,2.0536,2.0535,2.05355,96400000.0
2008-04-27 23:27:00,2.05365,2.0537,2.0536,2.0536,30000000.0
2008-04-27 23:28:00,2.0537,2.0538,2.0537,2.0537,18000000.0
2008-04-27 23:29:00,2.0536,2.0537,2.0535,2.0535,42000000.0
2008-04-27 23:30:00,2.0536,2.0536,2.0531,2.0532,24000000.0
2008-04-27 23:31:00,2.0531,2.0531,2.053,2.053,12000000.0
2008-04-27 23:32:00,2.0531,2.0532,2.0531,2.0532,12000000.0
2008-04-27 23:33:00,2.0531,2.0532,2.0531,2.0532,12000000.0
2008-04-27 23:34:00,2.0531,2.0531,2.053,2.0531,18000000.0
2008-04-27 23:35:00,2.0532,2.0532,2.0531,2.0531,24000000.0
2008-04-27 23:36:00,2.053,2.053,2.053,2.053,6000000.0
2008-04-27 23:37:00,2.0531,2.0533,2.0531,2.0531,24000000.0
2008-04-27 23:38:00,2.053,2.053,2.053,2.053,6000000.0
2008-04-27 23:39:00,2.0529,2.0531,2.0529,2.053,36000000.0
2008-04-27 23:40:00,2.0531,2.0534,2.0531,2.0534,18000000.0
2008-04-27 23:41:00,2.0533,2.0533,2.0533,2.0533,6000000.0
2008-04-27 23:42:00,2.05283,2.05295,2.05283,2.0529,81800000.0
2008-04-27 23:43:00,2.0534,2.0535,2.0534,2.0535,24000000.0
2008-04-27 23:44:00,2.0534,2.0534,2.0533,2.0533,24000000.0
2008-04-27 23:45:00,2.0531,2.0533,2.0531,2.0533,12000000.0
2008-04-27 23:46:00,2.0532,2.0532,2.0532,2.0532,6000000.0
2008-04-27 23:47:00,2.0531,2.0531,2.0531,2.0531,6000000.0
2008-04-27 23:48:00,2.053,2.0531,2.053,2.0531,12000000.0
2008-04-27 23:49:00,2.0528,2.05286,2.05277,2.05286,11600000.0
2008-04-27 23:50:00,2.05263,2.05285,2.05248,2.05273,66600000.0
2008-04-27 23:51:00,2.0517,2.0517,2.0517,2.0517,500000.0
2008-04-27 23:52:00,2.0531,2.0531,2.0513,2.053,24900000.0
2008-04-27 23:53:00,2.0529,2.053,2.0529,2.053,18000000.0
2008-04-27 23:54:00,2.0529,2.0529,2.0529,2.0529,6000000.0
2008-04-27 23:55:00,2.0528,2.0529,2.0528,2.0529,12000000.0
2008-04-27 23:56:00,2.053,2.0532,2.0528,2.0528,36000000.0
2008-04-27 23:57:00,2.0527,2.0529,2.0517,2.0527,144000000.0
2008-04-27 23:58:00,2.0525,2.0527,2.0522,2.0525,72000000.0
2008-04-27 23:59:00,2.0526,2.0528,2.0525,2.0526,30000000.0
2008-04-28 00:00:00,2.0523,2.0526,2.0523,2.0526,18000000.0
2008-04-28 00:01:00,2.0524,2.0526,2.0524,2.0526,12000000.0
2008-04-28 00:02:00,2.0494,2.0498,2.0494,2.0494,1800000.0
2008-04-28 00:03:00,2.0519,2.05227,2.05183,2.05183,50600000.0
2008-04-28 00:04:00,2.0503,2.0528,2.0503,2.0526,31500000.0
2008-04-28 00:05:00,2.0525,2.0525,2.0519,2.0521,72000000.0
2008-04-28 00:06:00,2.0522,2.0528,2.0522,2.0525,78000000.0
2008-04-28 00:07:00,2.0528,2.0528,2.0523,2.0523,18800000.0
2008-04-28 00:08:00,2.0524,2.0524,2.0519,2.0522,66800000.0
2008-04-28 00:09:00,2.0516,2.0535,2.0516,2.0531,101000000.0
2008-04-28 00:10:00,2.0533,2.0534,2.0533,2.0534,3200000.0
2008-04-28 00:11:00,2.0534,2.0536,2.0534,2.0536,25000000.0
2008-04-28 00:12:00,2.0536,2.0536,2.0536,2.0536,8000000.0
2008-04-28 00:13:00,2.0534,2.0534,2.0534,2.0534,15000000.0
2008-04-28 00:14:00,2.05286,2.05309,2.05271,2.05288,121700000.0
2008-04-28 00:15:00,2.0533,2.0534,2.053,2.053,10600000.0
2008-04-28 00:16:00,2.05278,2.05282,2.05234,2.05256,16800000.0
2008-04-28 00:17:00,2.053,2.053,2.053,2.053,3200000.0
2008-04-28 00:18:00,2.053,2.053,2.053,2.053,800000.0
2008-04-28 00:19:00,2.053,2.053,2.053,2.053,800000.0
2008-04-28 00:20:00,2.053,2.053,2.053,2.053,4000000.0
2008-04-28 00:21:00,2.05249,2.05281,2.0521,2.05237,148000000.0
2008-04-28 00:22:00,2.05236,2.05255,2.05225,2.05225,110800000.0
2008-04-28 00:23:00,2.0532,2.0532,2.053,2.053,6200000.0
2008-04-28 00:24:00,2.05256,2.05309,2.05256,2.05275,35800000.0
2008-04-28 00:25:00,2.05323,2.05323,2.05259,2.05269,22500000.0
2008-04-28 00:26:00,2.05288,2.05288,2.05258,2.0526,12400000.0
2008-04-28 00:27:00,2.05288,2.05304,2.0523,2.05284,31800000.0
2008-04-28 00:28:00,2.05299,2.05317,2.05266,2.05266,30400000.0
2008-04-28 00:29:00,2.05285,2.053,2.0528,2.0529,26600000.0
2008-04-28 00:30:00,2.05272,2.05272,2.05217,2.05228,58100000.0
2008-04-28 00:31:00,2.053,2.053,2.0528,2.0528,2400000.0
2008-04-28 00:32:00,2.0527,2.0527,2.0527,2.0527,6800000.0
2008-04-28 00:33:00,2.0526,2.0526,2.0523,2.0526,60000000.0
2008-04-28 00:34:00,2.0526,2.0526,2.0526,2.0526,3200000.0
2008-04-28 00:35:00,2.0526,2.0527,2.0526,2.0526,10400000.0
2008-04-28 00:36:00,2.0526,2.0529,2.0525,2.0525,27400000.0
2008-04-28 00:37:00,2.0525,2.053,2.0525,2.053,41200000.0
2008-04-28 00:38:00,2.053,2.05315,2.053,2.0531,28600000.0
2008-04-28 00:39:00,2.0531,2.0532,2.0531,2.0531,5600000.0
2008-04-28 00:40:00,2.0532,2.0533,2.0532,2.0532,2400000.0
2008-04-28 00:41:00,2.0533,2.0539,2.0531,2.0539,186200000.0
2008-04-28 00:42:00,2.0539,2.0539,2.0539,2.0539,800000.0
2008-04-28 00:43:00,2.0538,2.0542,2.0538,2.0538,3450000.0
2008-04-28 00:44:00,2.0539,2.0544,2.0539,2.0544,25400000.0
2008-04-28 00:45:00,2.0545,2.0545,2.0544,2.0544,12600000.0
2008-04-28 00:46:00,2.05418,2.05428,2.05385,2.05416,21600000.0
2008-04-28 00:47:00,2.0544,2.0546,2.0543,2.0546,9600000.0
2008-04-28 00:48:00,2.0545,2.0546,2.0542,2.0542,16600000.0
2008-04-28 00:49:00,2.0543,2.0543,2.0542,2.0543,21000000.0
2008-04-28 00:50:00,2.0542,2.0549,2.0542,2.0547,22000000.0
2008-04-28 00:51:00,2.0547,2.0549,2.0545,2.0546,44400000.0
2008-04-28 00:52:00,2.05495,2.0555,2.0549,2.0549,9100000.0
2008-04-28 00:53:00,2.0549,2.0554,2.0548,2.0553,24900000.0
2008-04-28 00:54:00,2.0551,2.0551,2.0551,2.0551,2400000.0
2008-04-28 00:55:00,2.0552,2.0553,2.0545,2.0545,14900000.0
2008-04-28 00:56:00,2.0548,2.0548,2.0542,2.0543,70200000.0
2008-04-28 00:57:00,2.0541,2.05415,2.0541,2.0541,5900000.0
2008-04-28 00:58:00,2.0541,2.0541,2.0537,2.0537,5200000.0
2008-04-28 00:59:00,2.0537,2.0538,2.0534,2.0534,72600000.0
2008-04-28 01:00:00,2.0534,2.0536,2.0534,2.0534,64800000.0
2008-04-28 01:01:00,2.0533,2.0533,2.053,2.0531,23200000.0
2008-04-28 01:02:00,2.0531,2.05355,2.0531,2.0535,32300000.0
2008-04-28 01:03:00,2.0537,2.0537,2.0531,2.05315,14400000.0
2008-04-28 01:04:00,2.05315,2.05315,2.053,2.053,6400000.0
2008-04-28 01:05:00,2.0529,2.0529,2.0529,2.0529,8200000.0
2008-04-28 01:06:00,2.053,2.0537,2.0529,2.0535,35600000.0
2008-04-28 01:07:00,2.05276,2.05316,2.05256,2.05316,15200000.0
2008-04-28 01:08:00,2.0534,2.0536,2.0534,2.0536,6400000.0
2008-04-28 01:09:00,2.0536,2.0537,2.0536,2.0536,4800000.0
2008-04-28 01:10:00,2.0535,2.0535,2.0535,2.0535,8800000.0
2008-04-28 01:11:00,2.05312,2.05328,2.05272,2.05328,86000000.0
2008-04-28 01:12:00,2.0536,2.0537,2.0535,2.0536,7200000.0
2008-04-28 01:13:00,2.0536,2.0537,2.0534,2.0535,16000000.0
2008-04-28 01:14:00,2.0535,2.0538,2.0533,2.0533,60000000.0
2008-04-28 01:15:00,2.0533,2.0533,2.0531,2.0531,5600000.0
2008-04-28 01:16:00,2.0531,2.0531,2.0531,2.0531,6400000.0
2008-04-28 01:17:00,2.0532,2.0532,2.0531,2.0531,11800000.0
2008-04-28 01:18:00,2.0532,2.0536,2.0532,2.0536,17600000.0
2008-04-28 01:19:00,2.0536,2.0537,2.053,2.053,8800000.0
2008-04-28 01:20:00,2.0531,2.0535,2.0531,2.0535,14200000.0
2008-04-28 01:21:00,2.0533,2.0535,2.0533,2.0533,15200000.0
2008-04-28 01:22:00,2.0532,2.0532,2.0531,2.0531,3800000.0
2008-04-28 01:23:00,2.0531,2.0533,2.053,2.0533,13600000.0
2008-04-28 01:24:00,2.0531,2.0533,2.0531,2.0533,1600000.0
2008-04-28 01:25:00,2.0534,2.0536,2.0529,2.0529,13700000.0
2008-04-28 01:26:00,2.0529,2.0534,2.0528,2.0528,49700000.0
2008-04-28 01:27:00,2.0527,2.053,2.0527,2.0527,29800000.0
2008-04-28 01:28:00,2.0527,2.053,2.0527,2.053,27200000.0
2008-04-28 01:29:00,2.053,2.0532,2.0529,2.0532,76400000.0
2008-04-28 01:30:00,2.0532,2.0535,2.053,2.053,119200000.0
2008-04-28 01:31:00,2.0527,2.0535,2.0522,2.0535,40900000.0
2008-04-28 01:32:00,2.0536,2.0536,2.0536,2.0536,4800000.0
2008-04-28 01:33:00,2.0536,2.05395,2.0536,2.0539,26800000.0
2008-04-28 01:34:00,2.05405,2.05405,2.05385,2.05385,4400000.0
2008-04-28 01:35:00,2.05339,2.05399,2.05332,2.05399,25600000.0
2008-04-28 01:36:00,2.05412,2.05412,2.05329,2.05361,15000000.0
2008-04-28 01:37:00,2.05385,2.0544,2.0534,2.054,50800000.0
2008-04-28 01:38:00,2.054,2.0544,2.0535,2.05355,63200000.0
2008-04-28 01:39:00,2.0536,2.054,2.0535,2.0538,149200000.0
2008-04-28 01:40:00,2.0546,2.0546,2.0538,2.05415,36400000.0
2008-04-28 01:41:00,2.0541,2.05445,2.0541,2.0544,19000000.0
2008-04-28 01:42:00,2.0544,2.05445,2.054,2.0544,91600000.0
2008-04-28 01:43:00,2.0544,2.0545,2.0544,2.0545,4800000.0
2008-04-28 01:44:00,2.05465,2.055,2.0545,2.055,32000000.0
2008-04-28 01:45:00,2.0551,2.0551,2.0547,2.0547,27200000.0
2008-04-28 01:46:00,2.0547,2.0549,2.0547,2.0548,16800000.0
2008-04-28 01:47:00,2.0548,2.0549,2.054,2.0546,40800000.0
2008-04-28 01:48:00,2.0547,2.0549,2.05465,2.0547,13400000.0
2008-04-28 01:49:00,2.0547,2.0547,2.0547,2.0547,1200000.0
2008-04-28 01:50:00,2.0547,2.0547,2.05445,2.05445,2000000.0
2008-04-28 01:51:00,2.0545,2.05465,2.05405,2.05405,12400000.0
2008-04-28 01:52:00,2.05405,2.05405,2.054,2.05405,19800000.0
2008-04-28 01:53:00,2.054,2.05405,2.05395,2.05405,4600000.0
2008-04-28 01:54:00,2.05425,2.05425,2.0541,2.0541,10400000.0
2008-04-28 01:55:00,2.0541,2.0541,2.0541,2.0541,12800000.0
2008-04-28 01:56:00,2.0541,2.0541,2.0541,2.0541,1600000.0
2008-04-28 01:57:00,2.05358,2.05423,2.05354,2.05391,27200000.0
2008-04-28 01:58:00,2.0541,2.0541,2.054,2.0541,24800000.0
2008-04-28 01:59:00,2.05415,2.05435,2.05415,2.05435,20400000.0
2008-04-28 02:00:00,2.0544,2.05495,2.05435,2.0544,115000000.0
2008-04-28 02:01:00,2.05435,2.05435,2.05365,2.0538,126200000.0
2008-04-28 02:02:00,2.05375,2.05395,2.05375,2.05395,30800000.0
2008-04-28 02:03:00,2.05395,2.05395,2.05375,2.0538,37400000.0
2008-04-28 02:04:00,2.0538,2.05395,2.05375,2.05375,40000000.0
2008-04-28 02:05:00,2.05395,2.05395,2.05375,2.05375,26400000.0
2008-04-28 02:06:00,2.0538,2.0538,2.0536,2.0538,116400000.0
2008-04-28 02:07:00,2.0538,2.0538,2.0534,2.0534,42200000.0
2008-04-28 02:08:00,2.05335,2.05345,2.05335,2.05345,19600000.0
2008-04-28 02:09:00,2.05345,2.0535,2.0532,2.05325,27800000.0
2008-04-28 02:10:00,2.05325,2.05325,2.05275,2.05275,38400000.0
2008-04-28 02:11:00,2.05275,2.0528,2.0524,2.05265,8700000.0
2008-04-28 02:12:00,2.0527,2.0528,2.0524,2.0524,29700000.0
2008-04-28 02:13:00,2.0524,2.053,2.0524,2.0529,93500000.0
2008-04-28 02:14:00,2.0529,2.05295,2.0527,2.05285,85400000.0
2008-04-28 02:15:00,2.05285,2.05285,2.05255,2.0528,133200000.0
2008-04-28 02:16:00,2.05295,2.05305,2.0529,2.05305,27600000.0
2008-04-28 02:17:00,2.05305,2.05325,2.05305,2.05305,14400000.0
2008-04-28 02:18:00,2.05295,2.053,2.0527,2.0527,45400000.0
2008-04-28 02:19:00,2.0527,2.05325,2.0527,2.0529,92800000.0
2008-04-28 02:20:00,2.0529,2.0529,2.05245,2.05245,20000000.0
2008-04-28 02:21:00,2.05245,2.05245,2.05225,2.05245,28800000.0
2008-04-28 02:22:00,2.05255,2.0526,2.05255,2.05255,14600000.0
2008-04-28 02:23:00,2.05255,2.05255,2.05235,2.0525,12200000.0
2008-04-28 02:24:00,2.05245,2.0525,2.05245,2.0525,800000.0
2008-04-28 02:25:00,2.0525,2.05255,2.0525,2.05255,17700000.0
2008-04-28 02:26:00,2.05245,2.05265,2.05225,2.05245,26400000.0
2008-04-28 02:27:00,2.05235,2.05235,2.0522,2.0522,16000000.0
2008-04-28 02:28:00,2.0522,2.0522,2.05215,2.05215,8800000.0
2008-04-28 02:29:00,2.0522,2.05275,2.0522,2.05255,28000000.0
2008-04-28 02:30:00,2.05235,2.05275,2.05235,2.05275,21800000.0
2008-04-28 02:31:00,2.05265,2.05285,2.05265,2.05285,9600000.0
2008-04-28 02:32:00,2.05285,2.05305,2.05275,2.05285,77100000.0
2008-04-28 02:33:00,2.05275,2.0528,2.05245,2.0528,3400000.0
2008-04-28 02:34:00,2.0528,2.0528,2.05265,2.05265,1000000.0
2008-04-28 02:35:00,2.0526,2.05275,2.05255,2.05265,29200000.0
2008-04-28 02:36:00,2.05275,2.05295,2.0527,2.05295,27100000.0
2008-04-28 02:37:00,2.05285,2.05295,2.05255,2.05255,44600000.0
2008-04-28 02:38:00,2.05295,2.05305,2.05275,2.05295,29600000.0
2008-04-28 02:39:00,2.0529,2.05295,2.0528,2.0528,3500000.0
2008-04-28 02:40:00,2.05275,2.05285,2.05275,2.05285,14400000.0
2008-04-28 02:41:00,2.05275,2.05285,2.05275,2.05285,7200000.0
2008-04-28 02:42:00,2.05295,2.05305,2.05285,2.05285,28800000.0
2008-04-28 02:43:00,2.05275,2.05295,2.05245,2.05245,50400000.0
2008-04-28 02:44:00,2.05255,2.05255,2.05245,2.05255,64800000.0
2008-04-28 02:45:00,2.05265,2.05295,2.05265,2.05295,55200000.0
2008-04-28 02:46:00,2.05295,2.05295,2.05265,2.05265,35400000.0
2008-04-28 02:47:00,2.05265,2.0527,2.0526,2.05265,3400000.0
2008-04-28 02:48:00,2.05265,2.05265,2.052,2.0524,101800000.0
2008-04-28 02:49:00,2.0524,2.0525,2.0523,2.0523,22400000.0
2008-04-28 02:50:00,2.0523,2.0523,2.05185,2.052,66400000.0
2008-04-28 02:51:00,2.05195,2.05195,2.05175,2.0518,13600000.0
2008-04-28 02:52:00,2.0519,2.0522,2.0518,2.05215,15200000.0
2008-04-28 02:53:00,2.0519,2.052,2.0519,2.052,16000000.0
2008-04-28 02:54:00,2.05195,2.0521,2.0517,2.05195,32300000.0
2008-04-28 02:55:00,2.05215,2.0523,2.052,2.0523,60800000.0
2008-04-28 02:56:00,2.05235,2.0526,2.0519,2.05205,66000000.0
2008-04-28 02:57:00,2.0521,2.0521,2.052,2.052,4800000.0
2008-04-28 02:58:00,2.052,2.052,2.0519,2.052,8800000.0
2008-04-28 02:59:00,2.0519,2.052,2.0516,2.0517,36800000.0
2008-04-28 03:00:00,2.0516,2.0518,2.0516,2.0516,21600000.0
2008-04-28 03:01:00,2.05155,2.05195,2.05155,2.05195,18100000.0
2008-04-28 03:02:00,2.0519,2.0522,2.0518,2.05195,20000000.0
2008-04-28 03:03:00,2.05195,2.05195,2.0516,2.0518,27600000.0
2008-04-28 03:04:00,2.05175,2.0519,2.05155,2.05175,62000000.0
2008-04-28 03:05:00,2.0517,2.0519,2.0516,2.0517,30600000.0
2008-04-28 03:06:00,2.05165,2.0518,2.05165,2.0518,3500000.0
2008-04-28 03:07:00,2.05175,2.0519,2.05175,2.0518,13700000.0
2008-04-28 03:08:00,2.05175,2.0518,2.0516,2.0516,13700000.0
2008-04-28 03:09:00,2.0516,2.0517,2.051,2.05115,81500000.0
2008-04-28 03:10:00,2.05115,2.05115,2.05085,2.05115,116400000.0
2008-04-28 03:11:00,2.05135,2.05135,2.05135,2.05135,7200000.0
2008-04-28 03:12:00,2.05115,2.05125,2.05115,2.05125,47200000.0
2008-04-28 03:13:00,2.05125,2.05135,2.05125,2.05135,24000000.0
2008-04-28 03:14:00,2.05125,2.05125,2.05125,2.05125,4900000.0
2008-04-28 03:15:00,2.05125,2.0515,2.05125,2.05125,32000000.0
2008-04-28 03:16:00,2.05125,2.05125,2.0508,2.0508,56600000.0
2008-04-28 03:17:00,2.0508,2.0509,2.0506,2.05065,16100000.0
2008-04-28 03:18:00,2.0508,2.05115,2.0508,2.05115,51300000.0
2008-04-28 03:19:00,2.05115,2.05115,2.05095,2.05105,34400000.0
2008-04-28 03:20:00,2.051,2.051,2.05085,2.05085,33200000.0
2008-04-28 03:21:00,2.05085,2.05095,2.0508,2.05095,29100000.0
2008-04-28 03:22:00,2.05095,2.05095,2.0507,2.0507,82000000.0
2008-04-28 03:23:00,2.0507,2.0508,2.0507,2.05075,83600000.0
2008-04-28 03:24:00,2.05075,2.05075,2.0507,2.05075,28800000.0
2008-04-28 03:25:00,2.05075,2.05145,2.0507,2.05125,137200000.0
2008-04-28 03:26:00,2.05135,2.05145,2.05125,2.05145,14400000.0
2008-04-28 03:27:00,2.05135,2.05155,2.0511,2.0513,119700000.0
2008-04-28 03:28:00,2.05145,2.05145,2.05105,2.05105,36000000.0
2008-04-28 03:29:00,2.05082,2.05101,2.05033,2.05074,37600000.0
2008-04-28 03:30:00,2.05105,2.05105,2.05085,2.0509,55600000.0
2008-04-28 03:31:00,2.051,2.051,2.05075,2.05095,43600000.0
2008-04-28 03:32:00,2.051,2.051,2.0508,2.0508,15600000.0
2008-04-28 03:33:00,2.0508,2.05085,2.0508,2.05085,6400000.0
2008-04-28 03:34:00,2.05085,2.05085,2.05085,2.05085,2400000.0
2008-04-28 03:35:00,2.0509,2.0509,2.0509,2.0509,6000000.0
2008-04-28 03:36:00,2.05095,2.05145,2.05085,2.05085,40900000.0
2008-04-28 03:37:00,2.0508,2.0511,2.05065,2.0508,106800000.0
2008-04-28 03:38:00,2.051,2.0512,2.0506,2.0512,152800000.0
2008-04-28 03:39:00,2.0514,2.0514,2.05135,2.05135,16400000.0
2008-04-28 03:40:00,2.05135,2.052,2.05135,2.0519,88700000.0
2008-04-28 03:41:00,2.0518,2.0519,2.0518,2.05185,32100000.0
2008-04-28 03:42:00,2.05185,2.05205,2.05185,2.05205,9600000.0
2008-04-28 03:43:00,2.05205,2.05225,2.05205,2.05215,16800000.0
2008-04-28 03:44:00,2.05215,2.05255,2.05215,2.05215,68300000.0
2008-04-28 03:45:00,2.05215,2.05235,2.0519,2.05235,120000000.0
2008-04-28 03:46:00,2.05235,2.05235,2.0518,2.05215,106400000.0
2008-04-28 03:47:00,2.05215,2.05235,2.05215,2.05235,48000000.0
2008-04-28 03:48:00,2.05255,2.05295,2.05255,2.05295,130400000.0
2008-04-28 03:49:00,2.05295,2.05305,2.05265,2.05295,59200000.0
2008-04-28 03:50:00,2.05295,2.05405,2.05295,2.05385,261800000.0
2008-04-28 03:51:00,2.05365,2.05365,2.05295,2.05295,40000000.0
2008-04-28 03:52:00,2.05295,2.05295,2.05265,2.05265,20000000.0
2008-04-28 03:53:00,2.05265,2.0528,2.0516,2.0521,178800000.0
2008-04-28 03:54:00,2.05245,2.05245,2.05245,2.05245,7200000.0
2008-04-28 03:55:00,2.05225,2.05225,2.0516,2.0518,45800000.0
2008-04-28 03:56:00,2.0516,2.0516,2.05155,2.05155,43200000.0
2008-04-28 03:57:00,2.05205,2.05205,2.05205,2.05205,2400000.0
2008-04-28 03:58:00,2.05205,2.05255,2.0517,2.05255,192800000.0
2008-04-28 03:59:00,2.05265,2.05265,2.05255,2.05255,9600000.0
2008-04-28 04:00:00,2.05255,2.0531,2.05165,2.052,310100000.0
2008-04-28 04:01:00,2.052,2.0522,2.052,2.0521,28800000.0
2008-04-28 04:02:00,2.0521,2.0524,2.0521,2.0521,44000000.0
2008-04-28 04:03:00,2.052,2.05245,2.052,2.05245,38800000.0
2008-04-28 04:04:00,2.0525,2.0525,2.05245,2.05245,6400000.0
2008-04-28 04:05:00,2.0525,2.05305,2.0523,2.05305,165200000.0
2008-04-28 04:06:00,2.053,2.05305,2.053,2.053,18000000.0
2008-04-28 04:07:00,2.053,2.05315,2.053,2.05315,4000000.0
2008-04-28 04:08:00,2.05315,2.05335,2.05315,2.05315,31000000.0
2008-04-28 04:09:00,2.05315,2.05315,2.05275,2.05315,59200000.0
2008-04-28 04:10:00,2.05315,2.05315,2.05305,2.05305,9400000.0
2008-04-28 04:11:00,2.05305,2.05325,2.05285,2.05285,47600000.0
2008-04-28 04:12:00,2.05285,2.05285,2.05285,2.05285,7200000.0
2008-04-28 04:13:00,2.0529,2.0533,2.05285,2.05285,36800000.0
2008-04-28 04:14:00,2.05305,2.05305,2.05285,2.05285,21200000.0
2008-04-28 04:15:00,2.0529,2.05305,2.05285,2.05285,27200000.0
2008-04-28 04:16:00,2.05315,2.05315,2.0524,2.0524,84900000.0
2008-04-28 04:17:00,2.0524,2.0527,2.05225,2.05225,87900000.0
2008-04-28 04:18:00,2.0522,2.0525,2.0522,2.0523,106300000.0
2008-04-28 04:19:00,2.0522,2.05255,2.0522,2.0525,52000000.0
2008-04-28 04:20:00,2.0526,2.05295,2.0524,2.05245,87400000.0
2008-04-28 04:21:00,2.05255,2.05255,2.05255,2.05255,200000.0
2008-04-28 04:22:00,2.05245,2.05295,2.05225,2.05235,106100000.0
2008-04-28 04:23:00,2.0525,2.05275,2.05215,2.05215,96900000.0
2008-04-28 04:24:00,2.05215,2.05215,2.05075,2.051,78900000.0
2008-04-28 04:25:00,2.051,2.05145,2.05,2.0511,330700000.0
2008-04-28 04:26:00,2.05105,2.0521,2.05105,2.05205,78000000.0
2008-04-28 04:27:00,2.0523,2.0523,2.0516,2.05165,62000000.0
2008-04-28 04:28:00,2.05175,2.05215,2.05165,2.05165,24400000.0
2008-04-28 04:29:00,2.05165,2.05205,2.05165,2.05165,60700000.0
2008-04-28 04:30:00,2.0517,2.0518,2.0516,2.0516,36000000.0
2008-04-28 04:31:00,2.0516,2.0517,2.0515,2.0515,69600000.0
2008-04-28 04:32:00,2.0515,2.05155,2.0514,2.0514,34000000.0
2008-04-28 04:33:00,2.0515,2.0516,2.0514,2.0515,122000000.0
2008-04-28 04:34:00,2.0516,2.0517,2.0515,2.0517,90000000.0
2008-04-28 04:35:00,2.0517,2.0519,2.0515,2.0517,152000000.0
2008-04-28 04:36:00,2.0517,2.0517,2.0517,2.0517,18000000.0
2008-04-28 04:37:00,2.0517,2.0518,2.05165,2.05165,92400000.0
2008-04-28 04:38:00,2.05165,2.05185,2.05165,2.05185,62400000.0
2008-04-28 04:39:00,2.05185,2.05185,2.05165,2.0517,39600000.0
2008-04-28 04:40:00,2.0517,2.0517,2.05155,2.05155,44400000.0
2008-04-28 04:41:00,2.05165,2.05165,2.05165,2.05165,9600000.0
2008-04-28 04:42:00,2.05165,2.05185,2.05165,2.05185,38400000.0
2008-04-28 04:43:00,2.05205,2.05205,2.05205,2.05205,2400000.0
2008-04-28 04:44:00,2.05185,2.05195,2.0514,2.05175,103300000.0
2008-04-28 04:45:00,2.05175,2.0519,2.05175,2.05185,6500000.0
2008-04-28 04:46:00,2.05195,2.05195,2.05185,2.05185,4800000.0
2008-04-28 04:47:00,2.05185,2.05205,2.05175,2.05185,24000000.0
2008-04-28 04:48:00,2.05195,2.05195,2.05185,2.05185,14400000.0
2008-04-28 04:49:00,2.05205,2.05225,2.0519,2.0519,33100000.0
2008-04-28 04:50:00,2.0519,2.05225,2.0518,2.05225,13100000.0
2008-04-28 04:51:00,2.05225,2.05235,2.05215,2.05215,49400000.0
2008-04-28 04:52:00,2.05215,2.05215,2.0518,2.0518,4200000.0
2008-04-28 04:53:00,2.0517,2.0517,2.05165,2.0517,4500000.0
2008-04-28 04:54:00,2.0517,2.05175,2.05165,2.05165,4000000.0
2008-04-28 04:55:00,2.05165,2.05165,2.05165,2.05165,2400000.0
2008-04-28 04:56:00,2.05165,2.05165,2.05165,2.05165,2500000.0
2008-04-28 04:57:00,2.05165,2.05195,2.05165,2.05195,26600000.0
2008-04-28 04:58:00,2.05185,2.05185,2.05185,2.05185,4900000.0
2008-04-28 04:59:00,2.05125,2.05173,2.05068,2.05171,38000000.0
2008-04-28 05:00:00,2.05185,2.05185,2.05165,2.0517,12500000.0
2008-04-28 05:01:00,2.0517,2.0519,2.0517,2.0518,1800000.0
2008-04-28 05:02:00,2.0518,2.0519,2.0516,2.0516,3800000.0
2008-04-28 05:03:00,2.0516,2.0517,2.0516,2.0516,3600000.0
2008-04-28 05:04:00,2.0516,2.0516,2.0516,2.0516,2200000.0
2008-04-28 05:05:00,2.0516,2.0516,2.05125,2.05125,28300000.0
2008-04-28 05:06:00,2.05125,2.05125,2.05095,2.05095,15400000.0
2008-04-28 05:07:00,2.05095,2.05095,2.05095,2.05095,17000000.0
2008-04-28 05:08:00,2.05095,2.05095,2.05095,2.05095,12000000.0
2008-04-28 05:09:00,2.05095,2.05105,2.05045,2.0506,221600000.0
2008-04-28 05:10:00,2.0505,2.0508,2.0505,2.0508,100300000.0
2008-04-28 05:11:00,2.0508,2.0508,2.0503,2.0505,143000000.0
2008-04-28 05:12:00,2.0505,2.0507,2.0505,2.0507,21200000.0
2008-04-28 05:13:00,2.0508,2.05095,2.0506,2.0507,142600000.0
2008-04-28 05:14:00,2.0507,2.0508,2.0506,2.0506,98400000.0
2008-04-28 05:15:00,2.0506,2.0506,2.0506,2.0506,58400000.0
2008-04-28 05:16:00,2.0506,2.0509,2.0506,2.0509,58000000.0
2008-04-28 05:17:00,2.0509,2.0509,2.0502,2.0505,242000000.0
2008-04-28 05:18:00,2.05045,2.0507,2.0503,2.0506,328800000.0
2008-04-28 05:19:00,2.0505,2.0507,2.0505,2.05055,86700000.0
2008-04-28 05:20:00,2.0505,2.05075,2.0503,2.05075,187700000.0
2008-04-28 05:21:00,2.05075,2.05075,2.0503,2.05055,31000000.0
2008-04-28 05:22:00,2.0506,2.0509,2.0506,2.05085,67800000.0
2008-04-28 05:23:00,2.0509,2.05095,2.0508,2.05095,39800000.0
2008-04-28 05:24:00,2.05095,2.05135,2.05095,2.05095,38400000.0
2008-04-28 05:25:00,2.05112,2.05112,2.05084,2.05085,78300000.0
2008-04-28 05:26:00,2.05095,2.0512,2.05095,2.0512,14600000.0
2008-04-28 05:27:00,2.05115,2.05125,2.05115,2.05125,17000000.0
2008-04-28 05:28:00,2.05107,2.05121,2.05087,2.05119,83400000.0
2008-04-28 05:29:00,2.0512,2.0512,2.05115,2.05115,16600000.0
2008-04-28 05:30:00,2.05115,2.0512,2.05115,2.0512,78000000.0
2008-04-28 05:31:00,2.05115,2.05115,2.051,2.051,37200000.0
2008-04-28 05:32:00,2.0509,2.051,2.05085,2.0509,96200000.0
2008-04-28 05:33:00,2.0509,2.0509,2.0509,2.0509,6000000.0
2008-04-28 05:34:00,2.0509,2.0511,2.05085,2.05085,41600000.0
2008-04-28 05:35:00,2.05085,2.05115,2.05085,2.05115,54800000.0
2008-04-28 05:36:00,2.05115,2.05115,2.05115,2.05115,12000000.0
2008-04-28 05:37:00,2.05115,2.05115,2.05115,2.05115,9600000.0
2008-04-28 05:38:00,2.0511,2.0511,2.0511,2.0511,19200000.0
2008-04-28 05:39:00,2.0511,2.0511,2.0511,2.0511,8000000.0
2008-04-28 05:40:00,2.0511,2.05115,2.0511,2.05115,6400000.0
2008-04-28 05:41:00,2.05115,2.05115,2.05115,2.05115,19200000.0
2008-04-28 05:42:00,2.05115,2.0515,2.05115,2.0515,76400000.0
2008-04-28 05:43:00,2.0514,2.0514,2.05135,2.05135,83200000.0
2008-04-28 05:44:00,2.0514,2.0515,2.05135,2.0515,34800000.0
2008-04-28 05:45:00,2.0514,2.05155,2.0511,2.0513,118800000.0
2008-04-28 05:46:00,2.0513,2.05145,2.0513,2.05145,17600000.0
2008-04-28 05:47:00,2.05165,2.05165,2.05165,2.05165,2400000.0
2008-04-28 05:48:00,2.05175,2.05175,2.05155,2.05155,9600000.0
2008-04-28 05:49:00,2.05155,2.05155,2.05135,2.05155,17200000.0
2008-04-28 05:50:00,2.05135,2.05135,2.05115,2.05115,14800000.0
2008-04-28 05:51:00,2.05115,2.05135,2.05095,2.05105,71100000.0
2008-04-28 05:52:00,2.05105,2.05115,2.05105,2.05115,4800000.0
2008-04-28 05:53:00,2.0512,2.0512,2.0512,2.0512,200000.0
2008-04-28 05:54:00,2.0512,2.0512,2.05115,2.05115,2800000.0
2008-04-28 05:55:00,2.0511,2.0512,2.05105,2.0512,5600000.0
2008-04-28 05:56:00,2.0512,2.05125,2.0512,2.05125,1100000.0
2008-04-28 05:57:00,2.05104,2.05111,2.05087,2.05087,19000000.0
2008-04-28 05:58:00,2.05103,2.05107,2.05059,2.05103,42400000.0
2008-04-28 05:59:00,2.05125,2.05145,2.0511,2.0511,10200000.0
2008-04-28 06:00:00,2.0511,2.05115,2.0511,2.05115,28500000.0
2008-04-28 06:01:00,2.0511,2.0513,2.05105,2.05115,78900000.0
2008-04-28 06:02:00,2.0513,2.0513,2.0511,2.0511,16600000.0
2008-04-28 06:03:00,2.0511,2.0512,2.0511,2.0512,24600000.0
2008-04-28 06:04:00,2.05125,2.05135,2.05125,2.05135,1400000.0
2008-04-28 06:05:00,2.0514,2.05145,2.05115,2.05115,34800000.0
2008-04-28 06:06:00,2.05145,2.05145,2.05115,2.05115,20400000.0
2008-04-28 06:07:00,2.0512,2.0512,2.05105,2.0511,15400000.0
2008-04-28 06:08:00,2.05135,2.05135,2.05085,2.05085,28000000.0
2008-04-28 06:09:00,2.05085,2.0513,2.05065,2.05065,39200000.0
2008-04-28 06:10:00,2.0506,2.05085,2.05045,2.05085,38100000.0
2008-04-28 06:11:00,2.05085,2.05085,2.05085,2.05085,9600000.0
2008-04-28 06:12:00,2.05085,2.05085,2.05085,2.05085,7200000.0
2008-04-28 06:13:00,2.05085,2.05105,2.05085,2.05095,25700000.0
2008-04-28 06:14:00,2.05105,2.05115,2.0507,2.0507,19700000.0
2008-04-28 06:15:00,2.0506,2.05065,2.05045,2.05065,21400000.0
2008-04-28 06:16:00,2.05065,2.05065,2.05065,2.05065,2400000.0
2008-04-28 06:17:00,2.05085,2.05085,2.0503,2.0503,18700000.0
2008-04-28 06:18:00,2.0502,2.05045,2.0502,2.05025,15400000.0
2008-04-28 06:19:00,2.0503,2.0505,2.0498,2.05045,46700000.0
2008-04-28 06:20:00,2.0503,2.0503,2.0496,2.0498,72900000.0
2008-04-28 06:21:00,2.04985,2.05025,2.04985,2.05025,49400000.0
2008-04-28 06:22:00,2.05025,2.05025,2.05,2.05005,40500000.0
2008-04-28 06:23:00,2.0499,2.0499,2.0497,2.04985,52300000.0
2008-04-28 06:24:00,2.04985,2.04985,2.0497,2.0497,18400000.0
2008-04-28 06:25:00,2.0497,2.0497,2.0497,2.0497,9600000.0
2008-04-28 06:26:00,2.0497,2.0497,2.0497,2.0497,1600000.0
2008-04-28 06:27:00,2.0497,2.0497,2.0497,2.0497,11200000.0
2008-04-28 06:28:00,2.0497,2.04985,2.0497,2.04985,6400000.0
2008-04-28 06:29:00,2.0498,2.0499,2.0497,2.04985,33000000.0
2008-04-28 06:30:00,2.04971,2.04982,2.04935,2.04982,56300000.0
2008-04-28 06:31:00,2.04985,2.04985,2.0497,2.0497,36800000.0
2008-04-28 06:32:00,2.0498,2.0498,2.0497,2.0497,11200000.0
2008-04-28 06:33:00,2.0498,2.05,2.0498,2.04985,10400000.0
2008-04-28 06:34:00,2.0499,2.0499,2.04985,2.04985,15200000.0
2008-04-28 06:35:00,2.0498,2.04985,2.04955,2.04985,49800000.0
2008-04-28 06:36:00,2.0497,2.0497,2.0494,2.04965,44600000.0
2008-04-28 06:37:00,2.0496,2.0496,2.0494,2.04955,37600000.0
2008-04-28 06:38:00,2.04965,2.04965,2.0494,2.04955,37600000.0
2008-04-28 06:39:00,2.04955,2.0501,2.0494,2.0494,77000000.0
2008-04-28 06:40:00,2.0494,2.04955,2.04935,2.04955,27200000.0
2008-04-28 06:41:00,2.04955,2.0497,2.0494,2.0494,40800000.0
2008-04-28 06:42:00,2.04915,2.04935,2.04915,2.04935,16800000.0
2008-04-28 06:43:00,2.04955,2.0496,2.04915,2.04915,38400000.0
2008-04-28 06:44:00,2.0492,2.0492,2.0492,2.0492,24000000.0
2008-04-28 06:45:00,2.0493,2.0494,2.0492,2.0494,32800000.0
2008-04-28 06:46:00,2.0494,2.0494,2.0494,2.0494,8000000.0
2008-04-28 06:47:00,2.0494,2.0494,2.0494,2.0494,14400000.0
2008-04-28 06:48:00,2.0494,2.04985,2.0494,2.0494,72800000.0
2008-04-28 06:49:00,2.0494,2.0496,2.0493,2.0493,33200000.0
2008-04-28 06:50:00,2.0493,2.0498,2.0493,2.0494,18400000.0
2008-04-28 06:51:00,2.0494,2.04955,2.0493,2.04955,16900000.0
2008-04-28 06:52:00,2.04955,2.04985,2.04955,2.04985,48200000.0
2008-04-28 06:53:00,2.0499,2.05005,2.0498,2.0498,54400000.0
2008-04-28 06:54:00,2.0498,2.05,2.0498,2.0499,39200000.0
2008-04-28 06:55:00,2.0498,2.04995,2.04975,2.04975,22400000.0
2008-04-28 06:56:00,2.0501,2.0501,2.05,2.05,3200000.0
2008-04-28 06:57:00,2.05,2.0501,2.05,2.05,4800000.0
2008-04-28 06:58:00,2.05,2.05,2.04975,2.0498,20000000.0
2008-04-28 06:59:00,2.04975,2.0498,2.04975,2.0498,91600000.0
2008-04-28 07:00:00,2.0498,2.0504,2.0498,2.0502,105000000.0
2008-04-28 07:01:00,2.05035,2.0505,2.05005,2.0505,23400000.0
2008-04-28 07:02:00,2.0506,2.05065,2.0497,2.05005,58400000.0
2008-04-28 07:03:00,2.0499,2.0499,2.0496,2.04965,41600000.0
2008-04-28 07:04:00,2.0496,2.0496,2.0496,2.0496,1600000.0
2008-04-28 07:05:00,2.0496,2.05005,2.0496,2.05005,40400000.0
2008-04-28 07:06:00,2.0499,2.05025,2.04935,2.05025,93200000.0
2008-04-28 07:07:00,2.05025,2.05025,2.05025,2.05025,7200000.0
2008-04-28 07:08:00,2.05025,2.05025,2.05025,2.05025,14400000.0
2008-04-28 07:09:00,2.05025,2.05025,2.04975,2.0499,29000000.0
2008-04-28 07:10:00,2.0498,2.05015,2.0498,2.0498,36800000.0
2008-04-28 07:11:00,2.0498,2.05015,2.04965,2.0499,24100000.0
2008-04-28 07:12:00,2.0499,2.05005,2.04965,2.0497,19000000.0
2008-04-28 07:13:00,2.0496,2.0497,2.0496,2.0497,58400000.0
2008-04-28 07:14:00,2.0497,2.0498,2.0493,2.0496,118400000.0
2008-04-28 07:15:00,2.0496,2.0498,2.0495,2.04965,181600000.0
2008-04-28 07:16:00,2.04985,2.05015,2.0495,2.05015,77000000.0
2008-04-28 07:17:00,2.05015,2.05035,2.05015,2.05025,16800000.0
2008-04-28 07:18:00,2.05025,2.05025,2.05005,2.05005,9600000.0
2008-04-28 07:19:00,2.04995,2.05015,2.04985,2.04995,47200000.0
2008-04-28 07:20:00,2.05,2.0502,2.04995,2.0501,83900000.0
2008-04-28 07:21:00,2.0501,2.0501,2.0501,2.0501,9600000.0
2008-04-28 07:22:00,2.0501,2.0501,2.0501,2.0501,8000000.0
2008-04-28 07:23:00,2.0501,2.0501,2.04995,2.04995,32800000.0
2008-04-28 07:24:00,2.04995,2.05075,2.04995,2.05015,58200000.0
2008-04-28 07:25:00,2.05015,2.05065,2.04985,2.0502,87100000.0
2008-04-28 07:26:00,2.0503,2.0504,2.0498,2.0502,87000000.0
2008-04-28 07:27:00,2.05015,2.0503,2.04985,2.0503,34800000.0
2008-04-28 07:28:00,2.05025,2.0516,2.05015,2.05045,63100000.0
2008-04-28 07:29:00,2.05045,2.0506,2.05025,2.0504,22400000.0
2008-04-28 07:30:00,2.05035,2.05065,2.0502,2.05025,75800000.0
2008-04-28 07:31:00,2.05035,2.0506,2.05025,2.05035,20500000.0
2008-04-28 07:32:00,2.05025,2.05035,2.0502,2.05035,27000000.0
2008-04-28 07:33:00,2.05045,2.05055,2.05,2.05045,48500000.0
2008-04-28 07:34:00,2.0504,2.0504,2.05035,2.05035,5000000.0
2008-04-28 07:35:00,2.05045,2.05055,2.05025,2.05035,20200000.0
2008-04-28 07:36:00,2.05035,2.0504,2.05035,2.05035,22500000.0
2008-04-28 07:37:00,2.05035,2.0504,2.05025,2.05025,19500000.0
2008-04-28 07:38:00,2.0503,2.05055,2.04985,2.0501,58200000.0
2008-04-28 07:39:00,2.05015,2.05025,2.04985,2.0501,50800000.0
2008-04-28 07:40:00,2.05005,2.0502,2.04945,2.0498,60700000.0
2008-04-28 07:41:00,2.04985,2.05005,2.04965,2.04965,90700000.0
2008-04-28 07:42:00,2.04965,2.05,2.04945,2.04945,44600000.0
2008-04-28 07:43:00,2.04955,2.04985,2.04945,2.04955,74000000.0
2008-04-28 07:44:00,2.0496,2.0499,2.04915,2.0494,85700000.0
2008-04-28 07:45:00,2.0495,2.0495,2.0491,2.04915,25900000.0
2008-04-28 07:46:00,2.0492,2.0499,2.0488,2.0497,52400000.0
2008-04-28 07:47:00,2.04975,2.04975,2.04915,2.04925,23800000.0
2008-04-28 07:48:00,2.04915,2.0501,2.04885,2.0501,95500000.0
2008-04-28 07:49:00,2.04985,2.0504,2.04925,2.04935,130400000.0
2008-04-28 07:50:00,2.04945,2.04945,2.0488,2.04915,89400000.0
2008-04-28 07:51:00,2.0492,2.04975,2.04915,2.04975,35300000.0
2008-04-28 07:52:00,2.0498,2.05015,2.0496,2.04965,92600000.0
2008-04-28 07:53:00,2.04975,2.04975,2.04935,2.04935,68800000.0
2008-04-28 07:54:00,2.04925,2.04955,2.04905,2.04945,99200000.0
2008-04-28 07:55:00,2.04955,2.0504,2.04945,2.05025,46900000.0
2008-04-28 07:56:00,2.05025,2.0503,2.04925,2.04965,69900000.0
2008-04-28 07:57:00,2.04975,2.05,2.0492,2.04965,67600000.0
2008-04-28 07:58:00,2.04965,2.04985,2.04945,2.04945,68900000.0
2008-04-28 07:59:00,2.04945,2.04955,2.04925,2.04945,75800000.0
2008-04-28 08:00:00,2.04945,2.04975,2.0494,2.0496,57100000.0
2008-04-28 08:01:00,2.04945,2.0496,2.0494,2.04955,22300000.0
2008-04-28 08:02:00,2.0495,2.04965,2.04945,2.04955,61500000.0
2008-04-28 08:03:00,2.04955,2.0497,2.04955,2.0497,38500000.0
2008-04-28 08:04:00,2.0498,2.0498,2.0494,2.04965,46000000.0
2008-04-28 08:05:00,2.0496,2.04975,2.04945,2.04975,72000000.0
2008-04-28 08:06:00,2.04975,2.04985,2.0494,2.04955,41900000.0
2008-04-28 08:07:00,2.04955,2.04975,2.04935,2.0494,85800000.0
2008-04-28 08:08:00,2.04945,2.0499,2.04935,2.04965,36200000.0
2008-04-28 08:09:00,2.0497,2.0499,2.04935,2.04945,64900000.0
2008-04-28 08:10:00,2.04945,2.04945,2.04805,2.04835,156700000.0
2008-04-28 08:11:00,2.0484,2.04895,2.04825,2.0485,148400000.0
2008-04-28 08:12:00,2.0485,2.04855,2.04715,2.048,64600000.0
2008-04-28 08:13:00,2.048,2.04835,2.04735,2.04835,74500000.0
2008-04-28 08:14:00,2.04835,2.04935,2.04815,2.0482,125100000.0
2008-04-28 08:15:00,2.04815,2.04895,2.0481,2.0482,109100000.0
2008-04-28 08:16:00,2.04815,2.04825,2.048,2.04815,33400000.0
2008-04-28 08:17:00,2.04815,2.0483,2.0481,2.0483,10400000.0
2008-04-28 08:18:00,2.04825,2.0485,2.04795,2.0485,68900000.0
2008-04-28 08:19:00,2.0485,2.0485,2.04785,2.048,16000000.0
2008-04-28 08:20:00,2.04805,2.0481,2.04785,2.04805,9000000.0
2008-04-28 08:21:00,2.04805,2.0483,2.04775,2.04805,46500000.0
2008-04-28 08:22:00,2.04805,2.04855,2.048,2.0483,45600000.0
2008-04-28 08:23:00,2.04835,2.04925,2.04815,2.049,60200000.0
2008-04-28 08:24:00,2.04925,2.04935,2.04855,2.04855,118700000.0
2008-04-28 08:25:00,2.0485,2.04885,2.0484,2.0484,33600000.0
2008-04-28 08:26:00,2.04845,2.0487,2.04825,2.0487,154300000.0
2008-04-28 08:27:00,2.0487,2.0487,2.0481,2.0481,32600000.0
2008-04-28 08:28:00,2.0481,2.04815,2.04785,2.04785,30900000.0
2008-04-28 08:29:00,2.0479,2.0484,2.04785,2.0483,22100000.0
2008-04-28 08:30:00,2.04825,2.0486,2.04825,2.04835,49600000.0
2008-04-28 08:31:00,2.0484,2.04875,2.04825,2.0486,108200000.0
2008-04-28 08:32:00,2.04855,2.04955,2.04855,2.04955,133200000.0
2008-04-28 08:33:00,2.04955,2.05015,2.0494,2.05015,170200000.0
2008-04-28 08:34:00,2.05005,2.05065,2.04985,2.05055,222200000.0
2008-04-28 08:35:00,2.05055,2.051,2.05055,2.0508,127600000.0
2008-04-28 08:36:00,2.0508,2.05085,2.0501,2.0501,80700000.0
2008-04-28 08:37:00,2.05005,2.05035,2.05005,2.0503,57600000.0
2008-04-28 08:38:00,2.05025,2.05035,2.04985,2.0499,44200000.0
2008-04-28 08:39:00,2.04985,2.05,2.0497,2.04975,37900000.0
2008-04-28 08:40:00,2.0499,2.0499,2.0495,2.0496,56000000.0
2008-04-28 08:41:00,2.0496,2.0497,2.04915,2.0496,49600000.0
2008-04-28 08:42:00,2.04965,2.0497,2.049,2.049,65200000.0
2008-04-28 08:43:00,2.049,2.0493,2.04855,2.04885,70000000.0
2008-04-28 08:44:00,2.04875,2.0493,2.0486,2.0491,69900000.0
2008-04-28 08:45:00,2.04915,2.04945,2.04905,2.04905,37500000.0
2008-04-28 08:46:00,2.04905,2.04915,2.04885,2.0489,25900000.0
2008-04-28 08:47:00,2.049,2.0495,2.04895,2.0495,87500000.0
2008-04-28 08:48:00,2.0495,2.05055,2.04945,2.05045,149700000.0
2008-04-28 08:49:00,2.05045,2.05055,2.0501,2.0503,112900000.0
2008-04-28 08:50:00,2.0503,2.05075,2.0501,2.05035,39100000.0
2008-04-28 08:51:00,2.0504,2.05045,2.04955,2.04965,36900000.0
2008-04-28 08:52:00,2.04965,2.04985,2.04895,2.04895,46200000.0
2008-04-28 08:53:00,2.04895,2.04915,2.0483,2.0486,25700000.0
2008-04-28 08:54:00,2.04865,2.04875,2.04835,2.04845,24300000.0
2008-04-28 08:55:00,2.0484,2.0486,2.04825,2.0485,26400000.0
2008-04-28 08:56:00,2.04845,2.0485,2.04815,2.04815,17300000.0
2008-04-28 08:57:00,2.04815,2.04845,2.0481,2.04845,14500000.0
2008-04-28 08:58:00,2.04845,2.0485,2.0483,2.0484,17900000.0
2008-04-28 08:59:00,2.0484,2.04875,2.0484,2.04875,15500000.0
2008-04-28 09:00:00,2.04855,2.05,2.04855,2.04985,58900000.0
2008-04-28 09:01:00,2.0498,2.05015,2.04955,2.0497,53600000.0
2008-04-28 09:02:00,2.04995,2.0501,2.0494,2.04985,70600000.0
2008-04-28 09:03:00,2.0498,2.05115,2.0498,2.0508,64400000.0
2008-04-28 09:04:00,2.05085,2.05105,2.0504,2.0507,48900000.0
2008-04-28 09:05:00,2.0507,2.0513,2.0505,2.05115,69800000.0
2008-04-28 09:06:00,2.05115,2.0518,2.05115,2.05155,31300000.0
2008-04-28 09:07:00,2.05155,2.05235,2.05135,2.05225,53300000.0
2008-04-28 09:08:00,2.05225,2.05225,2.0511,2.0513,35600000.0
2008-04-28 09:09:00,2.05125,2.05125,2.0493,2.04985,84100000.0
2008-04-28 09:10:00,2.04985,2.04995,2.0496,2.04975,51900000.0
2008-04-28 09:11:00,2.04975,2.04975,2.04935,2.04955,70400000.0
2008-04-28 09:12:00,2.04955,2.04985,2.04915,2.0493,53800000.0
2008-04-28 09:13:00,2.04925,2.04925,2.0476,2.0476,42000000.0
2008-04-28 09:14:00,2.04755,2.0481,2.0472,2.04805,58500000.0
2008-04-28 09:15:00,2.04805,2.0482,2.04775,2.048,57300000.0
2008-04-28 09:16:00,2.04795,2.0483,2.0479,2.0481,18100000.0
2008-04-28 09:17:00,2.0481,2.0481,2.04755,2.0476,28400000.0
2008-04-28 09:18:00,2.04765,2.0477,2.0472,2.0472,24600000.0
2008-04-28 09:19:00,2.04715,2.04715,2.04675,2.04675,72100000.0
2008-04-28 09:20:00,2.04675,2.0469,2.0463,2.0465,56700000.0
2008-04-28 09:21:00,2.0465,2.04675,2.04575,2.04585,75400000.0
2008-04-28 09:22:00,2.04585,2.04665,2.0457,2.04585,87800000.0
2008-04-28 09:23:00,2.0457,2.0463,2.0456,2.04595,50100000.0
2008-04-28 09:24:00,2.04605,2.04605,2.04535,2.046,87600000.0
2008-04-28 09:25:00,2.04605,2.0465,2.04605,2.04625,76300000.0
2008-04-28 09:26:00,2.04635,2.0466,2.046,2.0465,148500000.0
2008-04-28 09:27:00,2.04655,2.0467,2.04575,2.0462,229200000.0
2008-04-28 09:28:00,2.0462,2.04655,2.0461,2.04655,116600000.0
2008-04-28 09:29:00,2.04655,2.04685,2.04615,2.04615,48200000.0
2008-04-28 09:30:00,2.0461,2.0468,2.0459,2.04625,74300000.0
2008-04-28 09:31:00,2.0463,2.04705,2.0458,2.04645,116100000.0
2008-04-28 09:32:00,2.0465,2.0472,2.04635,2.0472,63400000.0
2008-04-28 09:33:00,2.0472,2.04755,2.0468,2.0469,51100000.0
2008-04-28 09:34:00,2.047,2.0473,2.04685,2.04715,70000000.0
2008-04-28 09:35:00,2.04715,2.04735,2.04665,2.04685,54600000.0
2008-04-28 09:36:00,2.04685,2.0472,2.04685,2.04705,29700000.0
2008-04-28 09:37:00,2.04695,2.047,2.0467,2.04675,54300000.0
2008-04-28 09:38:00,2.0467,2.0471,2.04655,2.047,201200000.0
2008-04-28 09:39:00,2.047,2.04715,2.04665,2.04705,160600000.0
2008-04-28 09:40:00,2.04705,2.04715,2.0468,2.047,133100000.0
2008-04-28 09:41:00,2.047,2.04725,2.04675,2.04725,187300000.0
2008-04-28 09:42:00,2.04715,2.04715,2.04635,2.04635,260400000.0
2008-04-28 09:43:00,2.04635,2.04635,2.04505,2.04535,367400000.0
2008-04-28 09:44:00,2.04535,2.0456,2.04415,2.04415,238000000.0
2008-04-28 09:45:00,2.04415,2.04435,2.0438,2.044,78000000.0
2008-04-28 09:46:00,2.04405,2.04435,2.04405,2.04425,81400000.0
2008-04-28 09:47:00,2.04435,2.04445,2.04415,2.04435,186500000.0
2008-04-28 09:48:00,2.04445,2.04475,2.04395,2.04465,134500000.0
2008-04-28 09:49:00,2.04465,2.0454,2.04465,2.0454,104600000.0
2008-04-28 09:50:00,2.0454,2.0465,2.0454,2.04635,38800000.0
2008-04-28 09:51:00,2.04635,2.0467,2.04495,2.04505,208700000.0
2008-04-28 09:52:00,2.04495,2.0455,2.04475,2.04495,98400000.0
2008-04-28 09:53:00,2.04495,2.04505,2.04455,2.04455,105700000.0
2008-04-28 09:54:00,2.04455,2.0452,2.04455,2.0452,86300000.0
2008-04-28 09:55:00,2.04515,2.04525,2.04475,2.0451,111500000.0
2008-04-28 09:56:00,2.0451,2.0454,2.0451,2.04525,29500000.0
2008-04-28 09:57:00,2.0453,2.0453,2.0448,2.0451,75700000.0
2008-04-28 09:58:00,2.0451,2.04565,2.0448,2.0448,120500000.0
2008-04-28 09:59:00,2.0448,2.04505,2.04435,2.045,87600000.0
2008-04-28 10:00:00,2.04495,2.0462,2.04495,2.0452,64900000.0
2008-04-28 10:01:00,2.04515,2.04555,2.04505,2.0454,44100000.0
2008-04-28 10:02:00,2.04545,2.04555,2.0441,2.04425,218900000.0
2008-04-28 10:03:00,2.04425,2.0445,2.04415,2.0442,87300000.0
2008-04-28 10:04:00,2.0442,2.04425,2.04375,2.04375,52100000.0
2008-04-28 10:05:00,2.04385,2.04395,2.04325,2.04345,102300000.0
2008-04-28 10:06:00,2.0435,2.04465,2.0435,2.0446,309500000.0
2008-04-28 10:07:00,2.0446,2.04575,2.04425,2.0457,96600000.0
2008-04-28 10:08:00,2.0457,2.04595,2.04525,2.04535,106300000.0
2008-04-28 10:09:00,2.04525,2.04545,2.04515,2.04535,109700000.0
2008-04-28 10:10:00,2.04535,2.0458,2.04515,2.04575,75700000.0
2008-04-28 10:11:00,2.04575,2.0459,2.04545,2.0459,115700000.0
2008-04-28 10:12:00,2.0459,2.04605,2.045,2.04515,92600000.0
2008-04-28 10:13:00,2.04515,2.0452,2.04465,2.04465,282200000.0
2008-04-28 10:14:00,2.04465,2.04505,2.04445,2.0446,152800000.0
2008-04-28 10:15:00,2.04465,2.04475,2.0444,2.0447,33700000.0
2008-04-28 10:16:00,2.0446,2.0448,2.04445,2.0446,21700000.0
2008-04-28 10:17:00,2.04465,2.045,2.04455,2.0448,64500000.0
2008-04-28 10:18:00,2.0448,2.04595,2.0448,2.0458,56800000.0
2008-04-28 10:19:00,2.04585,2.04655,2.0458,2.04595,79700000.0
2008-04-28 10:20:00,2.0461,2.04645,2.0459,2.04615,55300000.0
2008-04-28 10:21:00,2.0461,2.04615,2.0459,2.0459,11100000.0
2008-04-28 10:22:00,2.04585,2.04625,2.04575,2.04575,37300000.0
2008-04-28 10:23:00,2.04585,2.04665,2.04585,2.0465,54600000.0
2008-04-28 10:24:00,2.04655,2.0472,2.0465,2.047,38600000.0
2008-04-28 10:25:00,2.04705,2.04705,2.04605,2.0461,59000000.0
2008-04-28 10:26:00,2.0461,2.0461,2.04555,2.0457,30800000.0
2008-04-28 10:27:00,2.0457,2.0461,2.04565,2.04575,41000000.0
2008-04-28 10:28:00,2.04575,2.04585,2.04555,2.04575,16200000.0
2008-04-28 10:29:00,2.04575,2.0458,2.04525,2.0456,24800000.0
2008-04-28 10:30:00,2.0456,2.04585,2.04555,2.04575,17700000.0
2008-04-28 10:31:00,2.0457,2.0457,2.0453,2.04555,23800000.0
2008-04-28 10:32:00,2.04555,2.04575,2.04535,2.04535,31700000.0
2008-04-28 10:33:00,2.04545,2.0455,2.0453,2.0454,28900000.0
2008-04-28 10:34:00,2.04535,2.0455,2.04495,2.04505,28900000.0
2008-04-28 10:35:00,2.04495,2.0455,2.04475,2.0454,32400000.0
2008-04-28 10:36:00,2.0454,2.0457,2.0453,2.04545,43000000.0
2008-04-28 10:37:00,2.04545,2.04565,2.04535,2.0456,35800000.0
2008-04-28 10:38:00,2.0456,2.0457,2.04545,2.04555,31500000.0
2008-04-28 10:39:00,2.0456,2.0458,2.04555,2.04565,23000000.0
2008-04-28 10:40:00,2.04565,2.0461,2.04565,2.04595,55100000.0
2008-04-28 10:41:00,2.046,2.04615,2.0458,2.046,46900000.0
2008-04-28 10:42:00,2.04585,2.0459,2.0454,2.0455,27000000.0
2008-04-28 10:43:00,2.0455,2.0455,2.0452,2.04525,16200000.0
2008-04-28 10:44:00,2.0453,2.0455,2.0451,2.0454,31100000.0
2008-04-28 10:45:00,2.0453,2.04555,2.04515,2.0453,46600000.0
2008-04-28 10:46:00,2.04535,2.04555,2.0452,2.0452,59900000.0
2008-04-28 10:47:00,2.0452,2.04525,2.04455,2.0449,49000000.0
2008-04-28 10:48:00,2.04495,2.0451,2.0447,2.04495,56200000.0
2008-04-28 10:49:00,2.04495,2.0453,2.04495,2.04495,39800000.0
2008-04-28 10:50:00,2.04495,2.0454,2.04495,2.04515,83000000.0
2008-04-28 10:51:00,2.04515,2.04575,2.045,2.04545,54000000.0
2008-04-28 10:52:00,2.04545,2.04545,2.04505,2.04525,41900000.0
2008-04-28 10:53:00,2.0452,2.0458,2.04515,2.04575,27500000.0
2008-04-28 10:54:00,2.04575,2.04665,2.0457,2.04635,30700000.0
2008-04-28 10:55:00,2.04625,2.0466,2.04625,2.04645,23400000.0
2008-04-28 10:56:00,2.04645,2.04655,2.04605,2.04645,81600000.0
2008-04-28 10:57:00,2.04645,2.04685,2.04635,2.04645,99000000.0
2008-04-28 10:58:00,2.04645,2.04705,2.04645,2.04685,140400000.0
2008-04-28 10:59:00,2.04685,2.0469,2.04605,2.0463,126300000.0
2008-04-28 11:00:00,2.04635,2.04725,2.0461,2.04725,131000000.0
2008-04-28 11:01:00,2.04725,2.04825,2.04705,2.0481,166100000.0
2008-04-28 11:02:00,2.04825,2.04875,2.0475,2.0477,53600000.0
2008-04-28 11:03:00,2.0477,2.04795,2.0476,2.0479,32400000.0
2008-04-28 11:04:00,2.04785,2.04805,2.04765,2.04775,55800000.0
2008-04-28 11:05:00,2.0477,2.0478,2.04745,2.0478,41800000.0
2008-04-28 11:06:00,2.0479,2.0484,2.0475,2.04795,49400000.0
2008-04-28 11:07:00,2.04795,2.04815,2.04765,2.0479,50300000.0
2008-04-28 11:08:00,2.0479,2.048,2.0478,2.0479,10400000.0
2008-04-28 11:09:00,2.04785,2.0481,2.04785,2.04795,21200000.0
2008-04-28 11:10:00,2.04795,2.04805,2.0479,2.04795,12100000.0
2008-04-28 11:11:00,2.0479,2.0486,2.0479,2.04855,17400000.0
2008-04-28 11:12:00,2.04855,2.0488,2.04735,2.04735,73300000.0
2008-04-28 11:13:00,2.04735,2.0479,2.04735,2.04745,236200000.0
2008-04-28 11:14:00,2.04745,2.04755,2.04685,2.047,90000000.0
2008-04-28 11:15:00,2.04705,2.04785,2.04675,2.04765,69200000.0
2008-04-28 11:16:00,2.04785,2.0484,2.04765,2.04805,66400000.0
2008-04-28 11:17:00,2.04825,2.04915,2.0481,2.04885,56000000.0
2008-04-28 11:18:00,2.0489,2.0489,2.04795,2.0484,76800000.0
2008-04-28 11:19:00,2.0484,2.0493,2.0483,2.0493,45400000.0
2008-04-28 11:20:00,2.0493,2.0497,2.0481,2.04815,88500000.0
2008-04-28 11:21:00,2.04815,2.04905,2.04815,2.04905,66300000.0
2008-04-28 11:22:00,2.0491,2.04995,2.04905,2.04995,61700000.0
2008-04-28 11:23:00,2.05005,2.0506,2.04955,2.0506,48100000.0
2008-04-28 11:24:00,2.0506,2.0506,2.04945,2.04955,76900000.0
2008-04-28 11:25:00,2.04955,2.0496,2.0493,2.04945,18000000.0
2008-04-28 11:26:00,2.04945,2.0498,2.04925,2.04925,24000000.0
2008-04-28 11:27:00,2.04925,2.04945,2.0489,2.04895,58300000.0
2008-04-28 11:28:00,2.04895,2.04975,2.04855,2.04965,76200000.0
2008-04-28 11:29:00,2.0497,2.0498,2.0488,2.04935,84100000.0
2008-04-28 11:30:00,2.04935,2.0495,2.0489,2.04905,52700000.0
2008-04-28 11:31:00,2.04905,2.0493,2.04855,2.0493,148800000.0
2008-04-28 11:32:00,2.0494,2.0496,2.04925,2.04935,95400000.0
2008-04-28 11:33:00,2.04935,2.04965,2.049,2.04965,84400000.0
2008-04-28 11:34:00,2.04965,2.0501,2.0495,2.04955,113000000.0
2008-04-28 11:35:00,2.04955,2.0498,2.04915,2.04945,164600000.0
2008-04-28 11:36:00,2.04945,2.04985,2.0492,2.04955,142800000.0
2008-04-28 11:37:00,2.04955,2.04955,2.04925,2.0494,34000000.0
2008-04-28 11:38:00,2.0494,2.05015,2.0491,2.04995,86200000.0
2008-04-28 11:39:00,2.04985,2.05045,2.04985,2.04995,83800000.0
2008-04-28 11:40:00,2.04995,2.05,2.04925,2.0494,93400000.0
2008-04-28 11:41:00,2.0494,2.04995,2.04905,2.04975,60200000.0
2008-04-28 11:42:00,2.04975,2.05015,2.04965,2.04995,127000000.0
2008-04-28 11:43:00,2.04995,2.05005,2.04945,2.04995,24600000.0
2008-04-28 11:44:00,2.04995,2.05065,2.04995,2.0504,43200000.0
2008-04-28 11:45:00,2.0504,2.0506,2.05035,2.05045,31500000.0
2008-04-28 11:46:00,2.05045,2.05045,2.04975,2.0498,83900000.0
2008-04-28 11:47:00,2.0499,2.0499,2.04935,2.04945,52100000.0
2008-04-28 11:48:00,2.0494,2.0496,2.04905,2.04925,138000000.0
2008-04-28 11:49:00,2.0491,2.04935,2.04895,2.049,104600000.0
2008-04-28 11:50:00,2.049,2.04935,2.0488,2.0488,99200000.0
2008-04-28 11:51:00,2.0488,2.04915,2.0488,2.04895,83600000.0
2008-04-28 11:52:00,2.049,2.04955,2.04895,2.04935,99800000.0
2008-04-28 11:53:00,2.04935,2.04965,2.0493,2.0494,115700000.0
2008-04-28 11:54:00,2.04935,2.04985,2.04925,2.04965,99100000.0
2008-04-28 11:55:00,2.04965,2.05035,2.04965,2.0502,93600000.0
2008-04-28 11:56:00,2.0502,2.05035,2.05015,2.05025,132600000.0
2008-04-28 11:57:00,2.05025,2.0508,2.05015,2.05065,117600000.0
2008-04-28 11:58:00,2.05065,2.0507,2.05015,2.0503,66200000.0
2008-04-28 11:59:00,2.05025,2.05065,2.0499,2.05055,130800000.0
2008-04-28 12:00:00,2.05055,2.05085,2.05025,2.05045,45300000.0
2008-04-28 12:01:00,2.05045,2.0518,2.04995,2.05055,219500000.0
2008-04-28 12:02:00,2.0506,2.0512,2.0504,2.0512,149600000.0
2008-04-28 12:03:00,2.0512,2.05145,2.0509,2.051,133300000.0
2008-04-28 12:04:00,2.051,2.05105,2.0506,2.051,97400000.0
2008-04-28 12:05:00,2.051,2.05115,2.0505,2.05095,80000000.0
2008-04-28 12:06:00,2.05095,2.05095,2.05005,2.05035,59500000.0
2008-04-28 12:07:00,2.05035,2.05065,2.05005,2.05035,149000000.0
2008-04-28 12:08:00,2.05035,2.05105,2.05035,2.05105,81900000.0
2008-04-28 12:09:00,2.051,2.052,2.05085,2.05195,138600000.0
2008-04-28 12:10:00,2.052,2.05295,2.05175,2.05255,116600000.0
2008-04-28 12:11:00,2.05265,2.05265,2.05185,2.0522,152600000.0
2008-04-28 12:12:00,2.05225,2.0526,2.05195,2.05205,171400000.0
2008-04-28 12:13:00,2.05205,2.05215,2.05125,2.05215,152700000.0
2008-04-28 12:14:00,2.05205,2.05215,2.05155,2.0518,113400000.0
2008-04-28 12:15:00,2.05165,2.0521,2.0515,2.05185,100100000.0
2008-04-28 12:16:00,2.05185,2.0525,2.0518,2.05235,46400000.0
2008-04-28 12:17:00,2.05235,2.0527,2.05225,2.05225,33900000.0
2008-04-28 12:18:00,2.05225,2.05255,2.05215,2.0523,64900000.0
2008-04-28 12:19:00,2.0523,2.05305,2.05225,2.05305,53800000.0
2008-04-28 12:20:00,2.05305,2.05305,2.0523,2.05245,77900000.0
2008-04-28 12:21:00,2.0525,2.05265,2.0523,2.0524,81700000.0
2008-04-28 12:22:00,2.0524,2.0525,2.05175,2.05175,67300000.0
2008-04-28 12:23:00,2.05175,2.05175,2.0512,2.0513,13600000.0
2008-04-28 12:24:00,2.0513,2.0513,2.05105,2.05105,51400000.0
2008-04-28 12:25:00,2.05105,2.0514,2.05065,2.0507,117100000.0
2008-04-28 12:26:00,2.0507,2.05095,2.0501,2.0502,169700000.0
2008-04-28 12:27:00,2.0502,2.05085,2.05015,2.05085,36000000.0
2008-04-28 12:28:00,2.0508,2.05115,2.05055,2.05065,45800000.0
2008-04-28 12:29:00,2.05065,2.05075,2.0501,2.05015,142700000.0
2008-04-28 12:30:00,2.0501,2.0506,2.05,2.0503,92100000.0
2008-04-28 12:31:00,2.0503,2.05045,2.05025,2.05025,51200000.0
2008-04-28 12:32:00,2.05025,2.05045,2.05015,2.05025,76800000.0
2008-04-28 12:33:00,2.05025,2.05085,2.05025,2.05075,51000000.0
2008-04-28 12:34:00,2.05075,2.05085,2.05025,2.05035,166500000.0
2008-04-28 12:35:00,2.05035,2.05045,2.05005,2.05015,70200000.0
2008-04-28 12:36:00,2.05015,2.05065,2.05015,2.0506,49900000.0
2008-04-28 12:37:00,2.0506,2.05095,2.0506,2.05075,14400000.0
2008-04-28 12:38:00,2.05075,2.05085,2.05055,2.05085,110700000.0
2008-04-28 12:39:00,2.0509,2.051,2.05045,2.05055,47400000.0
2008-04-28 12:40:00,2.05055,2.05055,2.0502,2.05045,32300000.0
2008-04-28 12:41:00,2.0505,2.05095,2.05045,2.05095,15700000.0
2008-04-28 12:42:00,2.05095,2.0514,2.05095,2.05135,25400000.0
2008-04-28 12:43:00,2.05135,2.05135,2.0507,2.0509,18900000.0
2008-04-28 12:44:00,2.05105,2.05155,2.05105,2.05115,34700000.0
2008-04-28 12:45:00,2.0512,2.05175,2.0512,2.0517,64900000.0
2008-04-28 12:46:00,2.0517,2.0518,2.05135,2.0516,38000000.0
2008-04-28 12:47:00,2.0516,2.05175,2.0515,2.05175,24300000.0
2008-04-28 12:48:00,2.05175,2.052,2.05145,2.0519,103100000.0
2008-04-28 12:49:00,2.0519,2.0519,2.0515,2.05175,99300000.0
2008-04-28 12:50:00,2.0517,2.05175,2.05155,2.05165,62300000.0
2008-04-28 12:51:00,2.05165,2.05185,2.0516,2.05165,119300000.0
2008-04-28 12:52:00,2.05165,2.05185,2.05155,2.05165,112200000.0
2008-04-28 12:53:00,2.05165,2.05175,2.05135,2.0515,147500000.0
2008-04-28 12:54:00,2.05145,2.05155,2.0512,2.05125,147300000.0
2008-04-28 12:55:00,2.0513,2.0517,2.05115,2.05155,110600000.0
2008-04-28 12:56:00,2.05155,2.05215,2.0515,2.05175,95800000.0
2008-04-28 12:57:00,2.05175,2.05205,2.05165,2.052,174400000.0
2008-04-28 12:58:00,2.05205,2.05215,2.05155,2.052,120700000.0
2008-04-28 12:59:00,2.05205,2.05245,2.052,2.0522,146200000.0
2008-04-28 13:00:00,2.0522,2.05235,2.05175,2.05215,137500000.0
2008-04-28 13:01:00,2.05215,2.05295,2.05205,2.05285,106200000.0
2008-04-28 13:02:00,2.0528,2.05325,2.0525,2.0529,66400000.0
2008-04-28 13:03:00,2.0529,2.0529,2.0525,2.05275,70400000.0
2008-04-28 13:04:00,2.0528,2.05295,2.05265,2.0528,34800000.0
2008-04-28 13:05:00,2.0528,2.0528,2.05265,2.05275,50200000.0
2008-04-28 13:06:00,2.05275,2.05275,2.05225,2.05225,13900000.0
2008-04-28 13:07:00,2.0522,2.05225,2.05215,2.05215,14100000.0
2008-04-28 13:08:00,2.05215,2.05225,2.05215,2.05225,28000000.0
2008-04-28 13:09:00,2.05225,2.0523,2.05205,2.0521,15600000.0
2008-04-28 13:10:00,2.05215,2.05225,2.05185,2.05185,34600000.0
2008-04-28 13:11:00,2.05185,2.05195,2.0518,2.0518,20100000.0
2008-04-28 13:12:00,2.0518,2.05225,2.0516,2.05175,53300000.0
2008-04-28 13:13:00,2.05175,2.05255,2.05175,2.0525,91700000.0
2008-04-28 13:14:00,2.0525,2.0526,2.0522,2.0526,126300000.0
2008-04-28 13:15:00,2.0526,2.0528,2.0523,2.0526,23900000.0
2008-04-28 13:16:00,2.05265,2.0529,2.0526,2.05275,26800000.0
2008-04-28 13:17:00,2.05275,2.05315,2.05275,2.0529,45000000.0
2008-04-28 13:18:00,2.0529,2.0535,2.0529,2.05345,53400000.0
2008-04-28 13:19:00,2.0534,2.05345,2.05305,2.0531,95500000.0
2008-04-28 13:20:00,2.05315,2.05355,2.05315,2.05355,189200000.0
2008-04-28 13:21:00,2.05355,2.05365,2.0534,2.05355,61800000.0
2008-04-28 13:22:00,2.05355,2.05375,2.05295,2.0531,227400000.0
2008-04-28 13:23:00,2.0531,2.05375,2.05305,2.05375,121200000.0
2008-04-28 13:24:00,2.05375,2.05395,2.05355,2.05395,137200000.0
2008-04-28 13:25:00,2.05395,2.054,2.0532,2.05335,165700000.0
2008-04-28 13:26:00,2.05325,2.0536,2.05325,2.05355,86600000.0
2008-04-28 13:27:00,2.05345,2.0539,2.05345,2.0539,47300000.0
2008-04-28 13:28:00,2.05375,2.0538,2.05305,2.05305,84200000.0
2008-04-28 13:29:00,2.05315,2.0534,2.0527,2.0528,98700000.0
2008-04-28 13:30:00,2.0528,2.0532,2.05245,2.05295,118700000.0
2008-04-28 13:31:00,2.05295,2.05315,2.0529,2.05305,27700000.0
2008-04-28 13:32:00,2.053,2.0532,2.05295,2.05295,46600000.0
2008-04-28 13:33:00,2.05295,2.05335,2.05285,2.05335,96900000.0
2008-04-28 13:34:00,2.05335,2.0534,2.05325,2.05325,68000000.0
2008-04-28 13:35:00,2.05325,2.05335,2.05275,2.0528,108300000.0
2008-04-28 13:36:00,2.0528,2.0534,2.0527,2.0532,34300000.0
2008-04-28 13:37:00,2.05325,2.05325,2.0529,2.05305,92600000.0
2008-04-28 13:38:00,2.05305,2.0554,2.053,2.0544,168100000.0
2008-04-28 13:39:00,2.0544,2.05555,2.05425,2.05555,130800000.0
2008-04-28 13:40:00,2.0556,2.05585,2.0547,2.0549,162900000.0
2008-04-28 13:41:00,2.055,2.0551,2.0547,2.0549,124400000.0
2008-04-28 13:42:00,2.05495,2.05505,2.05425,2.05455,172100000.0
2008-04-28 13:43:00,2.05455,2.0553,2.05455,2.0553,147200000.0
2008-04-28 13:44:00,2.05545,2.05625,2.05525,2.05615,105800000.0
2008-04-28 13:45:00,2.0561,2.05615,2.05525,2.0554,157300000.0
2008-04-28 13:46:00,2.05535,2.0556,2.05515,2.0556,56300000.0
2008-04-28 13:47:00,2.0556,2.0566,2.0556,2.0566,116500000.0
2008-04-28 13:48:00,2.0566,2.0569,2.05635,2.05685,149400000.0
2008-04-28 13:49:00,2.0569,2.0579,2.0569,2.05745,118400000.0
2008-04-28 13:50:00,2.05745,2.05745,2.05705,2.05705,178900000.0
2008-04-28 13:51:00,2.05705,2.05715,2.05685,2.05705,92200000.0
2008-04-28 13:52:00,2.05705,2.05705,2.05685,2.05695,178600000.0
2008-04-28 13:53:00,2.05695,2.05705,2.05635,2.05655,224600000.0
2008-04-28 13:54:00,2.05665,2.05725,2.05655,2.05685,70100000.0
2008-04-28 13:55:00,2.0568,2.05705,2.05655,2.05675,116000000.0
2008-04-28 13:56:00,2.05675,2.0572,2.0565,2.05715,98500000.0
2008-04-28 13:57:00,2.05725,2.05735,2.0572,2.0572,27900000.0
2008-04-28 13:58:00,2.0572,2.05745,2.0569,2.0573,33625000.0
2008-04-28 13:59:00,2.0573,2.05755,2.0573,2.05735,43040000.0
2008-04-28 14:00:00,2.05735,2.0593,2.0569,2.05915,180100000.0
2008-04-28 14:01:00,2.05915,2.05965,2.05915,2.0595,30200000.0
2008-04-28 14:02:00,2.0595,2.0595,2.0587,2.05945,87300000.0
2008-04-28 14:03:00,2.0593,2.06005,2.05925,2.05955,75700000.0
2008-04-28 14:04:00,2.05955,2.0602,2.0594,2.06015,83200000.0
2008-04-28 14:05:00,2.06015,2.06065,2.05995,2.0605,194200000.0
2008-04-28 14:06:00,2.0605,2.06095,2.06025,2.06085,140400000.0
2008-04-28 14:07:00,2.06095,2.06155,2.06095,2.06155,207500000.0
2008-04-28 14:08:00,2.06155,2.06215,2.0615,2.0621,190300000.0
2008-04-28 14:09:00,2.06205,2.06255,2.06185,2.06255,113200000.0
2008-04-28 14:10:00,2.0625,2.06265,2.06235,2.06255,68600000.0
2008-04-28 14:11:00,2.06255,2.0632,2.06225,2.06265,108700000.0
2008-04-28 14:12:00,2.06275,2.06305,2.06205,2.06275,117400000.0
2008-04-28 14:13:00,2.06275,2.0638,2.06275,2.06305,99400000.0
2008-04-28 14:14:00,2.06305,2.06305,2.06205,2.06215,48900000.0
2008-04-28 14:15:00,2.06215,2.06235,2.0615,2.06195,94800000.0
2008-04-28 14:16:00,2.06195,2.06205,2.06165,2.0617,54900000.0
2008-04-28 14:17:00,2.0617,2.0623,2.0617,2.062,81100000.0
2008-04-28 14:18:00,2.06205,2.06225,2.0619,2.0621,42100000.0
2008-04-28 14:19:00,2.0621,2.0623,2.0617,2.06195,105400000.0
2008-04-28 14:20:00,2.06195,2.062,2.06165,2.0618,61100000.0
2008-04-28 14:21:00,2.0619,2.0619,2.06125,2.06135,42800000.0
2008-04-28 14:22:00,2.06135,2.06175,2.0612,2.06155,67900000.0
2008-04-28 14:23:00,2.06155,2.06155,2.0611,2.0611,23000000.0
2008-04-28 14:24:00,2.0612,2.06135,2.0611,2.0613,22900000.0
2008-04-28 14:25:00,2.0613,2.0613,2.06045,2.06075,56300000.0
2008-04-28 14:26:00,2.0607,2.061,2.0605,2.06085,48500000.0
2008-04-28 14:27:00,2.06085,2.06125,2.06045,2.06045,68500000.0
2008-04-28 14:28:00,2.06055,2.06065,2.0601,2.0604,87400000.0
2008-04-28 14:29:00,2.0604,2.0609,2.06025,2.06065,93000000.0
2008-04-28 14:30:00,2.06055,2.0609,2.06005,2.06045,144300000.0
2008-04-28 14:31:00,2.06045,2.0605,2.06005,2.06005,37800000.0
2008-04-28 14:32:00,2.0601,2.0604,2.05975,2.05975,61700000.0
2008-04-28 14:33:00,2.05975,2.05985,2.05945,2.05975,91300000.0
2008-04-28 14:34:00,2.05975,2.0601,2.05975,2.0601,68100000.0
2008-04-28 14:35:00,2.0599,2.06025,2.05985,2.05985,28400000.0
2008-04-28 14:36:00,2.05985,2.0601,2.0598,2.06005,22200000.0
2008-04-28 14:37:00,2.06005,2.0605,2.0599,2.06015,79400000.0
2008-04-28 14:38:00,2.06015,2.06085,2.0598,2.0608,78200000.0
2008-04-28 14:39:00,2.0608,2.06095,2.05975,2.0599,96000000.0
2008-04-28 14:40:00,2.06005,2.0602,2.05985,2.06005,171800000.0
2008-04-28 14:41:00,2.06005,2.06035,2.05975,2.06025,89500000.0
2008-04-28 14:42:00,2.06035,2.06085,2.06025,2.0605,138100000.0
2008-04-28 14:43:00,2.0605,2.06075,2.06035,2.0607,89400000.0
2008-04-28 14:44:00,2.06065,2.06135,2.0606,2.06105,34500000.0
2008-04-28 14:45:00,2.06105,2.0611,2.06075,2.06085,41300000.0
2008-04-28 14:46:00,2.06085,2.06095,2.06025,2.06035,45300000.0
2008-04-28 14:47:00,2.06035,2.06095,2.06035,2.06085,54100000.0
2008-04-28 14:48:00,2.06085,2.06085,2.06035,2.06045,58700000.0
2008-04-28 14:49:00,2.06045,2.0609,2.06035,2.0609,109800000.0
2008-04-28 14:50:00,2.0608,2.06125,2.06045,2.06045,75000000.0
2008-04-28 14:51:00,2.06045,2.0606,2.06015,2.0606,103600000.0
2008-04-28 14:52:00,2.06055,2.0613,2.06045,2.06045,46700000.0
2008-04-28 14:53:00,2.06045,2.06055,2.06035,2.06055,35000000.0
2008-04-28 14:54:00,2.06055,2.0607,2.06005,2.0602,61000000.0
2008-04-28 14:55:00,2.0602,2.0605,2.06005,2.0605,19800000.0
2008-04-28 14:56:00,2.0605,2.06065,2.06025,2.06035,66200000.0
2008-04-28 14:57:00,2.06035,2.0607,2.05995,2.0603,53300000.0
2008-04-28 14:58:00,2.06035,2.06045,2.06025,2.06025,35100000.0
2008-04-28 14:59:00,2.0603,2.0609,2.0603,2.06055,37700000.0
2008-04-28 15:00:00,2.06055,2.06125,2.0605,2.06105,41400000.0
2008-04-28 15:01:00,2.06105,2.06125,2.0605,2.06065,36500000.0
2008-04-28 15:02:00,2.06065,2.06145,2.06065,2.06095,94200000.0
2008-04-28 15:03:00,2.06095,2.061,2.0606,2.06065,16300000.0
2008-04-28 15:04:00,2.06065,2.0612,2.06055,2.06095,31300000.0
2008-04-28 15:05:00,2.06095,2.06105,2.0605,2.06055,32300000.0
2008-04-28 15:06:00,2.06055,2.0606,2.0598,2.0598,24300000.0
2008-04-28 15:07:00,2.0598,2.0599,2.0596,2.05975,14500000.0
2008-04-28 15:08:00,2.05985,2.0601,2.05935,2.05945,36900000.0
2008-04-28 15:09:00,2.05945,2.05995,2.05905,2.0599,100900000.0
2008-04-28 15:10:00,2.0599,2.05995,2.05935,2.0596,97700000.0
2008-04-28 15:11:00,2.0596,2.0596,2.0591,2.0592,48100000.0
2008-04-28 15:12:00,2.05925,2.05945,2.05915,2.05935,95600000.0
2008-04-28 15:13:00,2.05935,2.05965,2.05925,2.05965,81800000.0
2008-04-28 15:14:00,2.0596,2.0599,2.0594,2.05975,32300000.0
2008-04-28 15:15:00,2.0599,2.06065,2.0598,2.06035,83200000.0
2008-04-28 15:16:00,2.06035,2.0612,2.06035,2.06115,41200000.0
2008-04-28 15:17:00,2.06115,2.06125,2.06075,2.06095,57500000.0
2008-04-28 15:18:00,2.06095,2.06135,2.0608,2.06135,79500000.0
2008-04-28 15:19:00,2.06135,2.06155,2.06095,2.0613,74200000.0
2008-04-28 15:20:00,2.0613,2.0615,2.061,2.061,17700000.0
2008-04-28 15:21:00,2.061,2.06115,2.06075,2.0609,12200000.0
2008-04-28 15:22:00,2.0609,2.06095,2.06065,2.0609,20100000.0
2008-04-28 15:23:00,2.06095,2.06105,2.06035,2.0604,21100000.0
2008-04-28 15:24:00,2.0604,2.0609,2.06025,2.06025,39600000.0
2008-04-28 15:25:00,2.0603,2.0605,2.0594,2.0594,48100000.0
2008-04-28 15:26:00,2.0593,2.0596,2.0583,2.05845,45300000.0
2008-04-28 15:27:00,2.0584,2.05845,2.058,2.0582,34400000.0
2008-04-28 15:28:00,2.0582,2.0583,2.05805,2.05825,35100000.0
2008-04-28 15:29:00,2.0583,2.0588,2.05825,2.0585,28800000.0
2008-04-28 15:30:00,2.0585,2.05885,2.05845,2.05845,25900000.0
2008-04-28 15:31:00,2.05845,2.05865,2.0581,2.05865,30700000.0
2008-04-28 15:32:00,2.05865,2.0591,2.0586,2.059,42600000.0
2008-04-28 15:33:00,2.059,2.0595,2.0589,2.0594,47100000.0
2008-04-28 15:34:00,2.0594,2.05945,2.05925,2.0593,30000000.0
2008-04-28 15:35:00,2.0593,2.0595,2.05905,2.0595,51000000.0
2008-04-28 15:36:00,2.05955,2.0602,2.05955,2.05995,45700000.0
2008-04-28 15:37:00,2.0601,2.0606,2.05975,2.05985,28000000.0
2008-04-28 15:38:00,2.0599,2.0601,2.0596,2.05975,41300000.0
2008-04-28 15:39:00,2.0596,2.0598,2.05945,2.0597,25000000.0
2008-04-28 15:40:00,2.05965,2.0599,2.0596,2.05975,20400000.0
2008-04-28 15:41:00,2.05975,2.05995,2.05915,2.05915,37900000.0
2008-04-28 15:42:00,2.05895,2.05915,2.05895,2.0591,38200000.0
2008-04-28 15:43:00,2.0591,2.0591,2.05805,2.0583,119600000.0
2008-04-28 15:44:00,2.0583,2.0584,2.05785,2.0582,61300000.0
2008-04-28 15:45:00,2.0583,2.0585,2.058,2.05835,47600000.0
2008-04-28 15:46:00,2.0583,2.0586,2.058,2.0582,60000000.0
2008-04-28 15:47:00,2.0582,2.0585,2.0579,2.05815,66800000.0
2008-04-28 15:48:00,2.05805,2.05825,2.05775,2.05795,42200000.0
2008-04-28 15:49:00,2.05795,2.05865,2.05785,2.05825,120100000.0
2008-04-28 15:50:00,2.05825,2.05835,2.05815,2.0582,57600000.0
2008-04-28 15:51:00,2.0582,2.05885,2.0582,2.05875,89700000.0
2008-04-28 15:52:00,2.05905,2.05965,2.0588,2.0593,46700000.0
2008-04-28 15:53:00,2.0593,2.0598,2.05915,2.05955,81500000.0
2008-04-28 15:54:00,2.05955,2.06035,2.05945,2.06035,50700000.0
2008-04-28 15:55:00,2.0602,2.0605,2.0601,2.0604,77600000.0
2008-04-28 15:56:00,2.0604,2.06095,2.06035,2.06065,83600000.0
2008-04-28 15:57:00,2.06065,2.0611,2.06055,2.06065,38900000.0
2008-04-28 15:58:00,2.06065,2.0608,2.06025,2.06045,76300000.0
2008-04-28 15:59:00,2.0604,2.0606,2.06025,2.0604,32600000.0
2008-04-28 16:00:00,2.06035,2.0607,2.05975,2.06015,28600000.0
2008-04-28 16:01:00,2.06025,2.0606,2.06,2.0604,30400000.0
2008-04-28 16:02:00,2.0604,2.0606,2.06005,2.0605,31400000.0
2008-04-28 16:03:00,2.06055,2.0608,2.06015,2.06015,59500000.0
2008-04-28 16:04:00,2.06025,2.0609,2.06015,2.06015,11200000.0
2008-04-28 16:05:00,2.0601,2.0605,2.0599,2.0602,21400000.0
2008-04-28 16:06:00,2.06005,2.06005,2.0593,2.05955,44200000.0
2008-04-28 16:07:00,2.0595,2.06025,2.05945,2.06005,19400000.0
2008-04-28 16:08:00,2.05995,2.0608,2.0593,2.0594,72900000.0
2008-04-28 16:09:00,2.05945,2.06005,2.05945,2.0596,25800000.0
2008-04-28 16:10:00,2.0596,2.06055,2.0596,2.0604,20700000.0
2008-04-28 16:11:00,2.0603,2.0604,2.0601,2.0601,28900000.0
2008-04-28 16:12:00,2.0601,2.06025,2.05995,2.06,23500000.0
2008-04-28 16:13:00,2.06,2.0604,2.05985,2.06005,64100000.0
2008-04-28 16:14:00,2.06005,2.06035,2.05945,2.06035,66100000.0
2008-04-28 16:15:00,2.06035,2.0604,2.05955,2.05955,40500000.0
2008-04-28 16:16:00,2.05955,2.0597,2.0591,2.05935,63300000.0
2008-04-28 16:17:00,2.05925,2.0594,2.05905,2.05925,63900000.0
2008-04-28 16:18:00,2.0592,2.05935,2.0589,2.0591,51000000.0
2008-04-28 16:19:00,2.05915,2.05935,2.05835,2.05845,91300000.0
2008-04-28 16:20:00,2.05845,2.0588,2.0584,2.0587,70100000.0
2008-04-28 16:21:00,2.0587,2.05885,2.05855,2.0587,47200000.0
2008-04-28 16:22:00,2.05865,2.059,2.05865,2.0589,26700000.0
2008-04-28 16:23:00,2.05885,2.0589,2.05845,2.0586,79600000.0
2008-04-28 16:24:00,2.0586,2.05935,2.05855,2.0593,56200000.0
2008-04-28 16:25:00,2.05935,2.06005,2.05925,2.0594,88600000.0
2008-04-28 16:26:00,2.05935,2.05935,2.05825,2.05925,87600000.0
2008-04-28 16:27:00,2.0592,2.0597,2.0591,2.0595,36000000.0
2008-04-28 16:28:00,2.0594,2.06015,2.0594,2.05985,23600000.0
2008-04-28 16:29:00,2.05985,2.0607,2.0596,2.06065,29800000.0
2008-04-28 16:30:00,2.06075,2.061,2.0596,2.06025,106000000.0
2008-04-28 16:31:00,2.06025,2.06085,2.05995,2.0601,101100000.0
2008-04-28 16:32:00,2.0601,2.06095,2.0601,2.0604,51600000.0
2008-04-28 16:33:00,2.0604,2.061,2.0603,2.0606,44600000.0
2008-04-28 16:34:00,2.06055,2.0613,2.06055,2.06075,50100000.0
2008-04-28 16:35:00,2.0608,2.06115,2.0606,2.0606,37800000.0
2008-04-28 16:36:00,2.06065,2.06075,2.06015,2.06015,59400000.0
2008-04-28 16:37:00,2.0602,2.0604,2.06,2.06005,56500000.0
2008-04-28 16:38:00,2.06005,2.0606,2.06005,2.06055,43300000.0
2008-04-28 16:39:00,2.06055,2.06065,2.06015,2.0604,85900000.0
2008-04-28 16:40:00,2.0604,2.0605,2.06015,2.0602,55900000.0
2008-04-28 16:41:00,2.06015,2.0603,2.0599,2.0601,25400000.0
2008-04-28 16:42:00,2.0601,2.0608,2.06,2.0607,34800000.0
2008-04-28 16:43:00,2.0607,2.06105,2.0601,2.0609,54400000.0
2008-04-28 16:44:00,2.0609,2.061,2.0601,2.06045,39900000.0
2008-04-28 16:45:00,2.06045,2.06075,2.06025,2.0604,28000000.0
2008-04-28 16:46:00,2.0605,2.0607,2.06015,2.06035,33900000.0
2008-04-28 16:47:00,2.06035,2.06055,2.05985,2.0602,39900000.0
2008-04-28 16:48:00,2.0602,2.0608,2.05945,2.0595,126700000.0
2008-04-28 16:49:00,2.0595,2.05955,2.0588,2.0593,131300000.0
2008-04-28 16:50:00,2.0593,2.0596,2.0588,2.0596,29000000.0
2008-04-28 16:51:00,2.0596,2.06005,2.0594,2.05985,33400000.0
2008-04-28 16:52:00,2.0599,2.0605,2.0596,2.0599,62700000.0
2008-04-28 16:53:00,2.0599,2.06015,2.05935,2.05945,38000000.0
2008-04-28 16:54:00,2.0595,2.06015,2.0594,2.06005,66400000.0
2008-04-28 16:55:00,2.06005,2.06085,2.0599,2.0607,38200000.0
2008-04-28 16:56:00,2.0608,2.061,2.0605,2.0608,29600000.0
2008-04-28 16:57:00,2.0609,2.0609,2.06045,2.0605,42800000.0
2008-04-28 16:58:00,2.0606,2.0611,2.0604,2.06065,25200000.0
2008-04-28 16:59:00,2.06065,2.06185,2.0606,2.06185,39400000.0
2008-04-28 17:00:00,2.06185,2.06185,2.06105,2.06135,61800000.0
2008-04-28 17:01:00,2.0614,2.06185,2.0614,2.0616,33300000.0
2008-04-28 17:02:00,2.0616,2.06275,2.0613,2.0626,76700000.0
2008-04-28 17:03:00,2.0626,2.06385,2.0625,2.0634,51200000.0
2008-04-28 17:04:00,2.0634,2.06395,2.0632,2.0639,54200000.0
2008-04-28 17:05:00,2.0641,2.06425,2.0634,2.0634,37600000.0
2008-04-28 17:06:00,2.0634,2.0637,2.06325,2.06335,32300000.0
2008-04-28 17:07:00,2.0633,2.0636,2.06325,2.0633,20300000.0
2008-04-28 17:08:00,2.06325,2.0634,2.06315,2.0632,21300000.0
2008-04-28 17:09:00,2.0632,2.0633,2.06155,2.06175,76200000.0
2008-04-28 17:10:00,2.06175,2.06195,2.06125,2.0614,51000000.0
2008-04-28 17:11:00,2.0614,2.06155,2.0607,2.0608,61000000.0
2008-04-28 17:12:00,2.0608,2.06095,2.0605,2.06095,68900000.0
2008-04-28 17:13:00,2.06095,2.06115,2.06065,2.0607,44100000.0
2008-04-28 17:14:00,2.06075,2.0609,2.06045,2.06075,42900000.0
2008-04-28 17:15:00,2.0607,2.0611,2.0607,2.0611,16800000.0
2008-04-28 17:16:00,2.061,2.06135,2.0607,2.06085,41300000.0
2008-04-28 17:17:00,2.06085,2.06105,2.06065,2.0607,35200000.0
2008-04-28 17:18:00,2.06065,2.06075,2.05945,2.05975,64800000.0
2008-04-28 17:19:00,2.05995,2.0602,2.0598,2.0602,18000000.0
2008-04-28 17:20:00,2.0602,2.0602,2.0595,2.0595,41800000.0
2008-04-28 17:21:00,2.0595,2.06035,2.0595,2.06035,43400000.0
2008-04-28 17:22:00,2.06045,2.06145,2.06035,2.0613,37700000.0
2008-04-28 17:23:00,2.06135,2.06175,2.06125,2.0616,27800000.0
2008-04-28 17:24:00,2.06155,2.0617,2.06115,2.0613,32000000.0
2008-04-28 17:25:00,2.06135,2.0614,2.06105,2.06105,23000000.0
2008-04-28 17:26:00,2.061,2.06135,2.0609,2.0613,20000000.0
2008-04-28 17:27:00,2.06125,2.0625,2.0612,2.0618,37200000.0
2008-04-28 17:28:00,2.06175,2.062,2.06165,2.0617,19100000.0
2008-04-28 17:29:00,2.06175,2.06175,2.06125,2.06145,11400000.0
2008-04-28 17:30:00,2.0614,2.0614,2.0612,2.0612,10700000.0
2008-04-28 17:31:00,2.0612,2.0612,2.06075,2.0609,39800000.0
2008-04-28 17:32:00,2.061,2.0615,2.06085,2.0615,28200000.0
2008-04-28 17:33:00,2.06155,2.06155,2.06095,2.06105,60800000.0
2008-04-28 17:34:00,2.0611,2.0612,2.06095,2.0611,10400000.0
2008-04-28 17:35:00,2.0611,2.06125,2.0609,2.06105,16800000.0
2008-04-28 17:36:00,2.06105,2.06125,2.06075,2.061,32800000.0
2008-04-28 17:37:00,2.061,2.0613,2.0608,2.06125,26000000.0
2008-04-28 17:38:00,2.06125,2.06145,2.0611,2.0611,17800000.0
2008-04-28 17:39:00,2.0611,2.06135,2.0609,2.0612,31900000.0
2008-04-28 17:40:00,2.06115,2.0612,2.0605,2.0605,29300000.0
2008-04-28 17:41:00,2.06045,2.06085,2.06045,2.06065,23800000.0
2008-04-28 17:42:00,2.06065,2.06065,2.05975,2.06005,36000000.0
2008-04-28 17:43:00,2.06005,2.06015,2.05985,2.05995,23600000.0
2008-04-28 17:44:00,2.06,2.06045,2.05945,2.05965,46700000.0
2008-04-28 17:45:00,2.0597,2.06055,2.0597,2.0601,42900000.0
2008-04-28 17:46:00,2.0601,2.0609,2.0601,2.06085,38400000.0
2008-04-28 17:47:00,2.0608,2.0608,2.0601,2.06015,43400000.0
2008-04-28 17:48:00,2.0602,2.0606,2.05965,2.05965,76700000.0
2008-04-28 17:49:00,2.05985,2.06,2.0595,2.05965,63000000.0
2008-04-28 17:50:00,2.05965,2.06015,2.05945,2.06015,24800000.0
2008-04-28 17:51:00,2.0601,2.0601,2.0598,2.0598,16800000.0
2008-04-28 17:52:00,2.05975,2.0599,2.05905,2.0591,34500000.0
2008-04-28 17:53:00,2.0591,2.05945,2.0581,2.0581,49300000.0
2008-04-28 17:54:00,2.05805,2.0582,2.0577,2.05795,57500000.0
2008-04-28 17:55:00,2.05785,2.0581,2.0574,2.05775,108000000.0
2008-04-28 17:56:00,2.0578,2.0579,2.05755,2.05775,28000000.0
2008-04-28 17:57:00,2.0579,2.05805,2.05775,2.05805,6600000.0
2008-04-28 17:58:00,2.058,2.0581,2.05795,2.058,7600000.0
2008-04-28 17:59:00,2.058,2.0581,2.05785,2.05805,10600000.0
2008-04-28 18:00:00,2.05795,2.05825,2.0578,2.0578,25400000.0
2008-04-28 18:01:00,2.05785,2.05805,2.0578,2.0579,7200000.0
2008-04-28 18:02:00,2.0578,2.05795,2.0578,2.0578,4400000.0
2008-04-28 18:03:00,2.05785,2.0579,2.0575,2.05755,7400000.0
2008-04-28 18:04:00,2.05755,2.0578,2.05755,2.05765,4400000.0
2008-04-28 18:05:00,2.05765,2.0579,2.05765,2.0579,23200000.0
2008-04-28 18:06:00,2.058,2.0582,2.05775,2.05815,8600000.0
2008-04-28 18:07:00,2.05805,2.05875,2.05795,2.0587,11600000.0
2008-04-28 18:08:00,2.05875,2.0594,2.0586,2.05915,14800000.0
2008-04-28 18:09:00,2.05915,2.05935,2.059,2.05935,11800000.0
2008-04-28 18:10:00,2.05935,2.05975,2.0591,2.0594,20900000.0
2008-04-28 18:11:00,2.0594,2.06005,2.05935,2.05965,12900000.0
2008-04-28 18:12:00,2.05965,2.06015,2.05965,2.05995,31600000.0
2008-04-28 18:13:00,2.05995,2.0601,2.0597,2.0599,22400000.0
2008-04-28 18:14:00,2.05995,2.06,2.05975,2.05985,11000000.0
2008-04-28 18:15:00,2.05985,2.06025,2.05955,2.06,32400000.0
2008-04-28 18:16:00,2.05995,2.06095,2.05995,2.06095,26600000.0
2008-04-28 18:17:00,2.061,2.06135,2.06085,2.0611,19200000.0
2008-04-28 18:18:00,2.06105,2.06115,2.06085,2.0611,13200000.0
2008-04-28 18:19:00,2.0611,2.0611,2.06055,2.06085,11200000.0
2008-04-28 18:20:00,2.0608,2.0609,2.06045,2.0606,9600000.0
2008-04-28 18:21:00,2.0606,2.06075,2.06055,2.06065,1600000.0
2008-04-28 18:22:00,2.0606,2.0606,2.06035,2.0604,4000000.0
2008-04-28 18:23:00,2.06035,2.06045,2.0603,2.06035,9500000.0
2008-04-28 18:24:00,2.06035,2.06045,2.06005,2.0602,13000000.0
2008-04-28 18:25:00,2.06015,2.06015,2.05975,2.05985,2400000.0
2008-04-28 18:26:00,2.0599,2.05995,2.0598,2.05995,2400000.0
2008-04-28 18:27:00,2.05995,2.0601,2.0596,2.0597,11200000.0
2008-04-28 18:28:00,2.0597,2.0598,2.0596,2.05975,12200000.0
2008-04-28 18:29:00,2.05975,2.0603,2.0597,2.0603,14600000.0
2008-04-28 18:30:00,2.0604,2.0609,2.06015,2.06025,16800000.0
2008-04-28 18:31:00,2.06025,2.0607,2.06015,2.0605,20900000.0
2008-04-28 18:32:00,2.0605,2.06065,2.06025,2.06025,11000000.0
2008-04-28 18:33:00,2.06025,2.06025,2.06,2.06,3400000.0
2008-04-28 18:34:00,2.05995,2.06025,2.05995,2.05995,12200000.0
2008-04-28 18:35:00,2.0599,2.06,2.05955,2.05975,9400000.0
2008-04-28 18:36:00,2.05975,2.0604,2.05965,2.06015,17900000.0
2008-04-28 18:37:00,2.06015,2.0602,2.05995,2.0602,12000000.0
2008-04-28 18:38:00,2.0602,2.06045,2.0601,2.0603,7800000.0
2008-04-28 18:39:00,2.06025,2.06035,2.0601,2.06035,9600000.0
2008-04-28 18:40:00,2.0603,2.0605,2.06,2.06,9200000.0
2008-04-28 18:41:00,2.06,2.06005,2.05965,2.05965,5400000.0
2008-04-28 18:42:00,2.05965,2.05965,2.05935,2.05955,10600000.0
2008-04-28 18:43:00,2.0596,2.0596,2.0591,2.05915,28700000.0
2008-04-28 18:44:00,2.05915,2.0594,2.0591,2.05925,16600000.0
2008-04-28 18:45:00,2.05925,2.0593,2.0587,2.05895,39600000.0
2008-04-28 18:46:00,2.05905,2.0592,2.05885,2.059,10100000.0
2008-04-28 18:47:00,2.0591,2.0594,2.05885,2.0589,18300000.0
2008-04-28 18:48:00,2.0589,2.059,2.05855,2.05855,10600000.0
2008-04-28 18:49:00,2.0586,2.0589,2.05845,2.0589,16400000.0
2008-04-28 18:50:00,2.0589,2.0592,2.0587,2.0591,15200000.0
2008-04-28 18:51:00,2.0591,2.0593,2.05905,2.05915,8000000.0
2008-04-28 18:52:00,2.0591,2.05915,2.0588,2.0588,16000000.0
2008-04-28 18:53:00,2.0588,2.05895,2.0588,2.0589,4000000.0
2008-04-28 18:54:00,2.0589,2.059,2.0586,2.059,17600000.0
2008-04-28 18:55:00,2.059,2.059,2.0589,2.0589,1600000.0
2008-04-28 18:56:00,2.059,2.0592,2.0587,2.0588,11100000.0
2008-04-28 18:57:00,2.05885,2.059,2.0587,2.0587,16900000.0
2008-04-28 18:58:00,2.0587,2.0587,2.0587,2.0587,15000000.0
2008-04-28 18:59:00,2.0587,2.05895,2.0587,2.05895,42100000.0
2008-04-28 19:00:00,2.05895,2.05905,2.05885,2.05895,14500000.0
2008-04-28 19:01:00,2.05895,2.05915,2.05895,2.05915,4000000.0
2008-04-28 19:02:00,2.0591,2.05925,2.0591,2.05925,1600000.0
2008-04-28 19:03:00,2.05945,2.05945,2.05915,2.05915,1800000.0
2008-04-28 19:04:00,2.05915,2.05925,2.05915,2.05915,1600000.0
2008-04-28 19:05:00,2.05925,2.05985,2.05925,2.0598,14200000.0
2008-04-28 19:06:00,2.0598,2.0599,2.0593,2.0593,15100000.0
2008-04-28 19:07:00,2.05935,2.05935,2.059,2.0591,8600000.0
2008-04-28 19:08:00,2.05905,2.0597,2.05905,2.0596,6800000.0
2008-04-28 19:09:00,2.0596,2.05995,2.0596,2.05995,8600000.0
2008-04-28 19:10:00,2.05995,2.06,2.0597,2.05975,11400000.0
2008-04-28 19:11:00,2.05975,2.06015,2.05975,2.06015,5000000.0
2008-04-28 19:12:00,2.06005,2.0605,2.06005,2.06045,7000000.0
2008-04-28 19:13:00,2.0605,2.0605,2.0603,2.0604,4000000.0
2008-04-28 19:14:00,2.06045,2.06095,2.06045,2.06085,8600000.0
2008-04-28 19:15:00,2.06085,2.06125,2.06075,2.06105,22200000.0
2008-04-28 19:16:00,2.06105,2.06125,2.0606,2.06075,47900000.0
2008-04-28 19:17:00,2.06085,2.06105,2.06085,2.06095,7600000.0
2008-04-28 19:18:00,2.06095,2.06125,2.06095,2.06115,5600000.0
2008-04-28 19:19:00,2.0612,2.0614,2.0612,2.06125,6700000.0
2008-04-28 19:20:00,2.06115,2.0613,2.06115,2.06125,2200000.0
2008-04-28 19:21:00,2.06125,2.06135,2.0611,2.0613,5600000.0
2008-04-28 19:22:00,2.06125,2.06125,2.06125,2.06125,1400000.0
2008-04-28 19:23:00,2.06125,2.06125,2.0612,2.0612,2200000.0
2008-04-28 19:24:00,2.06125,2.06125,2.06125,2.06125,1600000.0
2008-04-28 19:25:00,2.0613,2.0613,2.0612,2.0612,2000000.0
2008-04-28 19:26:00,2.0612,2.06125,2.06115,2.06125,1200000.0
2008-04-28 19:27:00,2.06125,2.06125,2.061,2.0612,5200000.0
2008-04-28 19:28:00,2.0612,2.06125,2.0611,2.06125,2200000.0
2008-04-28 19:29:00,2.0612,2.0612,2.0612,2.0612,200000.0
2008-04-28 19:30:00,2.0612,2.0613,2.06095,2.0611,4000000.0
2008-04-28 19:31:00,2.0613,2.0613,2.06105,2.06105,4600000.0
2008-04-28 19:32:00,2.0611,2.06135,2.0611,2.06135,2400000.0
2008-04-28 19:33:00,2.06145,2.0621,2.06145,2.0621,15400000.0
2008-04-28 19:34:00,2.0621,2.0625,2.0618,2.0624,62800000.0
2008-04-28 19:35:00,2.0624,2.06245,2.0619,2.06245,40900000.0
2008-04-28 19:36:00,2.06245,2.06245,2.06235,2.06245,4200000.0
2008-04-28 19:37:00,2.06245,2.06265,2.06245,2.06255,8200000.0
2008-04-28 19:38:00,2.06255,2.06255,2.0625,2.0625,1200000.0
2008-04-28 19:39:00,2.0624,2.0624,2.0624,2.0624,1000000.0
2008-04-28 19:40:00,2.06245,2.06245,2.0621,2.0623,10500000.0
2008-04-28 19:41:00,2.0622,2.0623,2.0621,2.06215,3600000.0
2008-04-28 19:42:00,2.06215,2.06225,2.06205,2.06215,6600000.0
2008-04-28 19:43:00,2.06215,2.06215,2.06205,2.0621,3400000.0
2008-04-28 19:44:00,2.06205,2.06205,2.06205,2.06205,400000.0
2008-04-28 19:45:00,2.06215,2.06225,2.0621,2.06225,5600000.0
2008-04-28 19:46:00,2.06225,2.0624,2.06225,2.06235,3200000.0
2008-04-28 19:47:00,2.06235,2.06235,2.06235,2.06235,600000.0
2008-04-28 19:48:00,2.0624,2.0624,2.06235,2.06235,400000.0
2008-04-28 19:49:00,2.06235,2.06235,2.06225,2.06225,1000000.0
2008-04-28 19:50:00,2.06215,2.0623,2.062,2.06225,15900000.0
2008-04-28 19:51:00,2.06225,2.06225,2.06225,2.06225,4800000.0
2008-04-28 19:52:00,2.06215,2.0622,2.062,2.062,3600000.0
2008-04-28 19:53:00,2.062,2.06225,2.0619,2.06225,4600000.0
2008-04-28 19:54:00,2.06225,2.06235,2.0622,2.06235,1400000.0
2008-04-28 19:55:00,2.06235,2.06265,2.06235,2.06265,7200000.0
2008-04-28 19:56:00,2.0626,2.06295,2.06175,2.06205,68800000.0
2008-04-28 19:57:00,2.06205,2.06205,2.0614,2.06145,33900000.0
2008-04-28 19:58:00,2.0615,2.06195,2.06145,2.0619,14500000.0
2008-04-28 19:59:00,2.0619,2.06195,2.0618,2.06185,3600000.0
2008-04-28 20:00:00,2.06185,2.06205,2.06165,2.0619,25000000.0
2008-04-28 20:01:00,2.06185,2.06195,2.06175,2.06185,21400000.0
2008-04-28 20:02:00,2.062,2.06215,2.06195,2.06195,4000000.0
2008-04-28 20:03:00,2.0619,2.06215,2.06185,2.06215,8500000.0
2008-04-28 20:04:00,2.06215,2.0622,2.062,2.062,4600000.0
2008-04-28 20:05:00,2.062,2.0625,2.062,2.06245,10600000.0
2008-04-28 20:06:00,2.06235,2.06295,2.0623,2.06275,22800000.0
2008-04-28 20:07:00,2.06275,2.06275,2.06225,2.0623,23300000.0
2008-04-28 20:08:00,2.0623,2.0623,2.06215,2.06215,2900000.0
2008-04-28 20:09:00,2.0623,2.06245,2.0623,2.0623,15100000.0
2008-04-28 20:10:00,2.0623,2.0624,2.06185,2.06195,26600000.0
2008-04-28 20:11:00,2.0619,2.06195,2.0617,2.06175,4800000.0
2008-04-28 20:12:00,2.06175,2.06195,2.06175,2.06175,22400000.0
2008-04-28 20:13:00,2.0617,2.0617,2.06145,2.06165,7800000.0
2008-04-28 20:14:00,2.06175,2.06185,2.06145,2.06185,19400000.0
2008-04-28 20:15:00,2.06185,2.062,2.0611,2.0619,37500000.0
2008-04-28 20:16:00,2.0618,2.0618,2.06105,2.06115,14900000.0
2008-04-28 20:17:00,2.06115,2.0614,2.06115,2.0614,9000000.0
2008-04-28 20:18:00,2.0614,2.0615,2.06135,2.0615,3300000.0
2008-04-28 20:19:00,2.0615,2.0615,2.0612,2.0613,6500000.0
2008-04-28 20:20:00,2.0613,2.0613,2.06115,2.06125,17200000.0
2008-04-28 20:21:00,2.0611,2.0611,2.06095,2.06095,600000.0
2008-04-28 20:22:00,2.06095,2.06125,2.06095,2.06115,20700000.0
2008-04-28 20:23:00,2.06115,2.06125,2.0611,2.0611,2900000.0
2008-04-28 20:24:00,2.0611,2.06115,2.0611,2.06115,2600000.0
2008-04-28 20:25:00,2.06115,2.06125,2.061,2.0611,39300000.0
2008-04-28 20:26:00,2.06105,2.06105,2.061,2.06105,2200000.0
2008-04-28 20:27:00,2.06105,2.06105,2.06085,2.06085,8800000.0
2008-04-28 20:28:00,2.06085,2.06085,2.0608,2.0608,1600000.0
2008-04-28 20:29:00,2.0608,2.061,2.06065,2.06065,12100000.0
2008-04-28 20:30:00,2.0606,2.0606,2.06055,2.06055,54800000.0
2008-04-28 20:31:00,2.06055,2.0609,2.06055,2.0609,5900000.0
2008-04-28 20:32:00,2.0609,2.0609,2.0609,2.0609,200000.0
2008-04-28 20:33:00,2.061,2.0615,2.061,2.06135,5800000.0
2008-04-28 20:34:00,2.06135,2.06145,2.0613,2.06145,3600000.0
2008-04-28 20:35:00,2.06145,2.06145,2.061,2.0611,9400000.0
2008-04-28 20:36:00,2.06115,2.0613,2.0611,2.0611,9800000.0
2008-04-28 20:37:00,2.06105,2.0612,2.06095,2.06095,59700000.0
2008-04-28 20:38:00,2.06095,2.06095,2.06095,2.06095,12000000.0
2008-04-28 20:39:00,2.06095,2.06095,2.06055,2.06055,30300000.0
2008-04-28 20:40:00,2.06055,2.0606,2.06045,2.0606,22300000.0
2008-04-28 20:41:00,2.06065,2.06065,2.06045,2.0606,26800000.0
2008-04-28 20:42:00,2.0606,2.0606,2.0605,2.06055,10400000.0
2008-04-28 20:43:00,2.06055,2.06075,2.06055,2.06065,6000000.0
2008-04-28 20:44:00,2.0607,2.06105,2.06025,2.0606,23400000.0
2008-04-28 20:45:00,2.0606,2.06085,2.06045,2.06045,65000000.0
2008-04-28 20:46:00,2.06045,2.06045,2.06,2.0601,29600000.0
2008-04-28 20:47:00,2.0601,2.0602,2.0596,2.0596,54900000.0
2008-04-28 20:48:00,2.0597,2.05985,2.05965,2.05975,35300000.0
2008-04-28 20:49:00,2.05975,2.05985,2.0597,2.05975,3800000.0
2008-04-28 20:50:00,2.05975,2.05995,2.0597,2.0599,22000000.0
2008-04-28 20:51:00,2.0599,2.06,2.0598,2.0599,11700000.0
2008-04-28 20:52:00,2.0599,2.0599,2.05975,2.0598,16000000.0
2008-04-28 20:53:00,2.05975,2.05975,2.05955,2.05955,29800000.0
2008-04-28 20:54:00,2.05955,2.05955,2.0595,2.05955,30200000.0
2008-04-28 20:55:00,2.05955,2.05985,2.05935,2.0595,38100000.0
2008-04-28 20:56:00,2.05955,2.05955,2.05905,2.0592,7600000.0
2008-04-28 20:57:00,2.05905,2.0592,2.059,2.05905,11900000.0
2008-04-28 20:58:00,2.0591,2.05925,2.05875,2.05875,11600000.0
2008-04-28 20:59:00,2.05875,2.05945,2.05865,2.0594,34200000.0
2008-04-28 21:00:00,2.05945,2.0598,2.05945,2.05965,15400000.0
2008-04-28 21:01:00,2.05975,2.0603,2.05955,2.05955,20800000.0
2008-04-28 21:02:00,2.0594,2.05955,2.0594,2.05955,7700000.0
2008-04-28 21:03:00,2.05955,2.05955,2.05925,2.0593,28200000.0
2008-04-28 21:04:00,2.05945,2.0596,2.05945,2.05955,8600000.0
2008-04-28 21:05:00,2.05955,2.05955,2.0594,2.05955,9600000.0
2008-04-28 21:06:00,2.0595,2.0598,2.0595,2.0597,2800000.0
2008-04-28 21:07:00,2.0597,2.0597,2.05955,2.05955,5500000.0
2008-04-28 21:08:00,2.05955,2.05955,2.05935,2.05945,28400000.0
2008-04-28 21:09:00,2.05945,2.05945,2.0592,2.05925,27000000.0
2008-04-28 21:10:00,2.05925,2.05925,2.05885,2.059,28100000.0
2008-04-28 21:11:00,2.05885,2.05915,2.0588,2.05915,8400000.0
2008-04-28 21:12:00,2.05915,2.0592,2.05905,2.05905,9500000.0
2008-04-28 21:13:00,2.05865,2.05886,2.05832,2.05832,3300000.0
2008-04-28 21:14:00,2.05905,2.05915,2.05905,2.05915,4000000.0
2008-04-28 21:15:00,2.05915,2.05915,2.05915,2.05915,900000.0
2008-04-28 21:16:00,2.05915,2.0593,2.05905,2.05915,20700000.0
2008-04-28 21:17:00,2.05915,2.05915,2.05915,2.05915,900000.0
2008-04-28 21:18:00,2.05905,2.05925,2.05905,2.05925,2300000.0
2008-04-28 21:19:00,2.05925,2.05935,2.05925,2.05935,600000.0
2008-04-28 21:20:00,2.05925,2.05925,2.05925,2.05925,1700000.0
2008-04-28 21:21:00,2.0593,2.05995,2.05925,2.05975,81800000.0
2008-04-28 21:22:00,2.05975,2.05975,2.05955,2.05955,16000000.0
2008-04-28 21:23:00,2.0596,2.0596,2.05945,2.05945,7400000.0
2008-04-28 21:24:00,2.05945,2.0599,2.05945,2.0598,79900000.0
2008-04-28 21:25:00,2.0598,2.05985,2.05965,2.05965,7400000.0
2008-04-28 21:26:00,2.05965,2.05965,2.0592,2.0592,32400000.0
2008-04-28 21:27:00,2.05925,2.0594,2.05915,2.05925,6800000.0
2008-04-28 21:28:00,2.0593,2.05945,2.05885,2.05905,26600000.0
2008-04-28 21:29:00,2.05895,2.05915,2.05885,2.05885,41000000.0
2008-04-28 21:30:00,2.05875,2.0588,2.05875,2.05875,49000000.0
2008-04-28 21:31:00,2.05875,2.05905,2.05865,2.05885,49600000.0
2008-04-28 21:32:00,2.0588,2.059,2.05825,2.0589,77000000.0
2008-04-28 21:33:00,2.05875,2.05875,2.0584,2.05855,50700000.0
2008-04-28 21:34:00,2.05835,2.0586,2.05835,2.0585,38400000.0
2008-04-28 21:35:00,2.05845,2.0585,2.05805,2.05805,65800000.0
2008-04-28 21:36:00,2.05835,2.05845,2.05815,2.05845,35900000.0
2008-04-28 21:37:00,2.05845,2.0588,2.05845,2.05875,11600000.0
2008-04-28 21:38:00,2.05865,2.0589,2.05865,2.0589,2400000.0
2008-04-28 21:39:00,2.05905,2.05905,2.05895,2.059,8400000.0
2008-04-28 21:40:00,2.05895,2.05895,2.05835,2.05835,33400000.0
2008-04-28 21:41:00,2.0585,2.0587,2.0585,2.0586,3600000.0
2008-04-28 21:42:00,2.05885,2.0589,2.0588,2.0589,3400000.0
2008-04-28 21:43:00,2.059,2.059,2.05875,2.0588,11400000.0
2008-04-28 21:44:00,2.0589,2.05905,2.05875,2.0588,28200000.0
2008-04-28 21:45:00,2.05905,2.05925,2.0588,2.059,24300000.0
2008-04-28 21:46:00,2.0589,2.05905,2.0589,2.059,3300000.0
2008-04-28 21:47:00,2.0591,2.0592,2.05895,2.059,6500000.0
2008-04-28 21:48:00,2.0591,2.0591,2.0582,2.05825,53200000.0
2008-04-28 21:49:00,2.0582,2.05825,2.05775,2.05785,12500000.0
2008-04-28 21:50:00,2.05775,2.05815,2.05765,2.0578,38600000.0
2008-04-28 21:51:00,2.058,2.05805,2.0578,2.05785,6700000.0
2008-04-28 21:52:00,2.05795,2.0583,2.0579,2.0582,8600000.0
2008-04-28 21:53:00,2.0582,2.0582,2.058,2.05805,2400000.0
2008-04-28 21:54:00,2.058,2.0581,2.0578,2.0579,27500000.0
2008-04-28 21:55:00,2.05795,2.05815,2.0579,2.0579,12000000.0
2008-04-28 21:56:00,2.0579,2.0581,2.0578,2.05795,42800000.0
2008-04-28 21:57:00,2.05795,2.05815,2.0578,2.058,20300000.0
2008-04-28 21:58:00,2.0581,2.0583,2.0581,2.0582,73000000.0
2008-04-28 21:59:00,2.0582,2.0584,2.0582,2.0584,25000000.0
2008-04-28 22:00:00,2.05855,2.05885,2.0585,2.0586,33400000.0
2008-04-28 22:01:00,2.0588,2.05905,2.05875,2.05895,83600000.0
2008-04-28 22:02:00,2.05895,2.05895,2.05875,2.05885,75300000.0
2008-04-28 22:03:00,2.0588,2.0589,2.0587,2.0589,23400000.0
2008-04-28 22:04:00,2.05885,2.05885,2.05845,2.05865,16400000.0
2008-04-28 22:05:00,2.0587,2.05875,2.05855,2.05855,12900000.0
2008-04-28 22:06:00,2.05865,2.0587,2.05855,2.0587,26900000.0
2008-04-28 22:07:00,2.0587,2.0587,2.05855,2.05855,5100000.0
2008-04-28 22:08:00,2.05855,2.05855,2.05845,2.05845,2900000.0
2008-04-28 22:09:00,2.05855,2.05885,2.05855,2.05885,14000000.0
2008-04-28 22:10:00,2.0589,2.05925,2.05855,2.0587,58300000.0
2008-04-28 22:11:00,2.0589,2.0589,2.05835,2.05845,43400000.0
2008-04-28 22:12:00,2.05845,2.0587,2.0584,2.0584,55200000.0
2008-04-28 22:13:00,2.0582,2.0587,2.0579,2.05815,62600000.0
2008-04-28 22:14:00,2.0582,2.0587,2.05815,2.05815,83200000.0
2008-04-28 22:15:00,2.05815,2.05855,2.0579,2.05815,57700000.0
2008-04-28 22:16:00,2.05815,2.05825,2.05805,2.0581,12000000.0
2008-04-28 22:17:00,2.0583,2.0583,2.05785,2.05785,35900000.0
2008-04-28 22:18:00,2.05785,2.05865,2.05785,2.05865,36500000.0
2008-04-28 22:19:00,2.0585,2.05855,2.05835,2.05835,12200000.0
2008-04-28 22:20:00,2.05825,2.0586,2.05825,2.0584,3600000.0
2008-04-28 22:21:00,2.05835,2.05835,2.0583,2.05835,3100000.0
2008-04-28 22:22:00,2.05865,2.05865,2.05835,2.0584,16100000.0
2008-04-28 22:23:00,2.0585,2.0587,2.05845,2.0587,7200000.0
2008-04-28 22:24:00,2.0587,2.0588,2.05865,2.0587,6000000.0
2008-04-28 22:25:00,2.05885,2.05885,2.05875,2.05875,2600000.0
2008-04-28 22:26:00,2.05875,2.05875,2.05875,2.05875,2500000.0
2008-04-28 22:27:00,2.0588,2.0588,2.05845,2.05845,41000000.0
2008-04-28 22:28:00,2.05845,2.059,2.05835,2.0585,61600000.0
2008-04-28 22:29:00,2.0585,2.05905,2.05825,2.05875,86900000.0
2008-04-28 22:30:00,2.05875,2.0592,2.0582,2.0591,81500000.0
2008-04-28 22:31:00,2.0592,2.05925,2.05905,2.0592,9200000.0
2008-04-28 22:32:00,2.05915,2.0596,2.0586,2.0586,38600000.0
2008-04-28 22:33:00,2.05855,2.0588,2.05855,2.05865,1800000.0
2008-04-28 22:34:00,2.05875,2.05895,2.05875,2.05885,11900000.0
2008-04-28 22:35:00,2.05905,2.05915,2.05905,2.05915,1200000.0
2008-04-28 22:36:00,2.05905,2.0594,2.05875,2.05875,29100000.0
2008-04-28 22:37:00,2.05875,2.05875,2.05875,2.05875,4800000.0
2008-04-28 22:38:00,2.05875,2.05895,2.05845,2.0585,27900000.0
2008-04-28 22:39:00,2.05845,2.05855,2.05835,2.05845,23100000.0
2008-04-28 22:40:00,2.05835,2.05895,2.05835,2.0588,90200000.0
2008-04-28 22:41:00,2.0587,2.05895,2.0584,2.05865,23000000.0
2008-04-28 22:42:00,2.05865,2.0596,2.05855,2.05935,51200000.0
2008-04-28 22:43:00,2.0593,2.0596,2.05595,2.05815,258600000.0
2008-04-28 22:44:00,2.05845,2.05845,2.05805,2.05825,7100000.0
2008-04-28 22:45:00,2.05815,2.0582,2.0579,2.0579,13300000.0
2008-04-28 22:46:00,2.0579,2.0588,2.0579,2.0585,30000000.0
2008-04-28 22:47:00,2.05845,2.05905,2.0582,2.0585,43200000.0
2008-04-28 22:48:00,2.0588,2.059,2.058,2.0585,36200000.0
2008-04-28 22:49:00,2.0586,2.05895,2.05835,2.0587,28500000.0
2008-04-28 22:50:00,2.0587,2.05905,2.0576,2.0588,63700000.0
2008-04-28 22:51:00,2.0587,2.0588,2.05815,2.05815,84800000.0
2008-04-28 22:52:00,2.0582,2.0586,2.0582,2.0585,61200000.0
2008-04-28 22:53:00,2.0585,2.0586,2.05825,2.05845,28400000.0
2008-04-28 22:54:00,2.0584,2.05855,2.0582,2.0583,11700000.0
2008-04-28 22:55:00,2.05835,2.0585,2.05825,2.0585,2600000.0
2008-04-28 22:56:00,2.05845,2.05855,2.05835,2.05845,24600000.0
2008-04-28 22:57:00,2.0585,2.0586,2.05845,2.0586,6800000.0
2008-04-28 22:58:00,2.0585,2.0585,2.0585,2.0585,1900000.0
2008-04-28 22:59:00,2.0583,2.0583,2.05825,2.05825,1800000.0
2008-04-28 23:00:00,2.058,2.0581,2.0579,2.0579,60000000.0
2008-04-28 23:01:00,2.0581,2.0582,2.058,2.0582,33600000.0
2008-04-28 23:02:00,2.0582,2.0582,2.0578,2.0578,25600000.0
2008-04-28 23:03:00,2.0578,2.0579,2.0578,2.0579,9600000.0
2008-04-28 23:04:00,2.0579,2.05835,2.0579,2.05815,10200000.0
2008-04-28 23:05:00,2.05815,2.05815,2.05795,2.058,7600000.0
2008-04-28 23:06:00,2.058,2.058,2.0579,2.058,19600000.0
2008-04-28 23:07:00,2.058,2.058,2.0571,2.0572,38800000.0
2008-04-28 23:08:00,2.0572,2.0572,2.05695,2.05695,13000000.0
2008-04-28 23:09:00,2.05695,2.0571,2.05685,2.0571,18800000.0
2008-04-28 23:10:00,2.0568,2.057,2.0568,2.057,3200000.0
2008-04-28 23:11:00,2.057,2.0574,2.057,2.0574,12800000.0
2008-04-28 23:12:00,2.0574,2.0574,2.0574,2.0574,14400000.0
2008-04-28 23:13:00,2.05677,2.05705,2.05641,2.05644,9800000.0
2008-04-28 23:14:00,2.0571,2.0574,2.0571,2.0574,2300000.0
2008-04-28 23:15:00,2.05745,2.05755,2.05745,2.05755,1200000.0
2008-04-28 23:16:00,2.05755,2.05755,2.0572,2.0572,7200000.0
2008-04-28 23:17:00,2.0572,2.05745,2.0572,2.0574,2500000.0
2008-04-28 23:18:00,2.0574,2.05765,2.0574,2.05755,9100000.0
2008-04-28 23:19:00,2.05755,2.05755,2.0573,2.0573,7500000.0
2008-04-28 23:20:00,2.0573,2.0573,2.0573,2.0573,4900000.0
2008-04-28 23:21:00,2.0574,2.0574,2.0573,2.0573,9600000.0
2008-04-28 23:22:00,2.0573,2.0573,2.0573,2.0573,4800000.0
2008-04-28 23:23:00,2.0574,2.0574,2.0573,2.0573,3200000.0
2008-04-28 23:24:00,2.0573,2.0573,2.0573,2.0573,4800000.0
2008-04-28 23:25:00,2.05735,2.05735,2.05725,2.05725,2200000.0
2008-04-28 23:26:00,2.05735,2.05735,2.0572,2.05725,4200000.0
2008-04-28 23:27:00,2.05725,2.05725,2.0572,2.0572,11800000.0
2008-04-28 23:28:00,2.0572,2.0572,2.0572,2.0572,3200000.0
2008-04-28 23:29:00,2.0572,2.0572,2.0572,2.0572,11200000.0
2008-04-28 23:30:00,2.0572,2.0572,2.0572,2.0572,6400000.0
2008-04-28 23:31:00,2.0572,2.0572,2.0572,2.0572,1600000.0
2008-04-28 23:32:00,2.05678,2.05701,2.05658,2.05658,6200000.0
2008-04-28 23:33:00,2.0573,2.0577,2.0573,2.0577,15600000.0
2008-04-28 23:34:00,2.05726,2.05762,2.05681,2.05762,50000000.0
2008-04-28 23:35:00,2.0572,2.0572,2.0572,2.0572,1600000.0
2008-04-28 23:36:00,2.0573,2.0573,2.0573,2.0573,3200000.0
2008-04-28 23:37:00,2.0573,2.0573,2.0573,2.0573,8000000.0
2008-04-28 23:38:00,2.0573,2.0573,2.0573,2.0573,8000000.0
2008-04-28 23:39:00,2.05679,2.0573,2.05678,2.05701,54400000.0
2008-04-28 23:40:00,2.0571,2.0572,2.0571,2.0572,10800000.0
2008-04-28 23:41:00,2.0572,2.0572,2.0571,2.0572,29000000.0
2008-04-28 23:42:00,2.0573,2.0576,2.0572,2.0576,30200000.0
2008-04-28 23:43:00,2.0575,2.0577,2.05735,2.05735,30600000.0
2008-04-28 23:44:00,2.0575,2.0575,2.05709,2.05711,1600000.0
2008-04-28 23:45:00,2.0575,2.0575,2.0574,2.0575,30000000.0
2008-04-28 23:46:00,2.05751,2.05751,2.05713,2.05726,2600000.0
2008-04-28 23:47:00,2.0576,2.0576,2.0575,2.0576,18000000.0
2008-04-28 23:48:00,2.0575,2.0575,2.0575,2.0575,6000000.0
2008-04-28 23:49:00,2.0576,2.05775,2.0576,2.05775,6200000.0
2008-04-28 23:50:00,2.0578,2.05785,2.0578,2.05785,600000.0
2008-04-28 23:51:00,2.0582,2.0582,2.0582,2.0582,400000.0
2008-04-28 23:52:00,2.05815,2.05815,2.05815,2.05815,200000.0
2008-04-28 23:53:00,2.05772,2.05799,2.05763,2.05796,86300000.0
2008-04-28 23:54:00,2.0582,2.0582,2.0582,2.0582,200000.0
2008-04-28 23:55:00,2.0583,2.0583,2.0582,2.0582,400000.0
2008-04-28 23:56:00,2.05835,2.05835,2.0577,2.0581,7800000.0
2008-04-28 23:57:00,2.05782,2.05787,2.05737,2.0576,52000000.0
2008-04-28 23:58:00,2.0577,2.0577,2.0576,2.0576,21600000.0
2008-04-28 23:59:00,2.0576,2.0577,2.0576,2.0577,46800000.0
2008-04-29 00:00:00,2.058,2.058,2.0576,2.0576,26600000.0
2008-04-29 00:01:00,2.0576,2.058,2.0576,2.058,10000000.0
2008-04-29 00:02:00,2.05781,2.05789,2.05737,2.05761,97000000.0
2008-04-29 00:03:00,2.058,2.0582,2.0578,2.0579,56800000.0
2008-04-29 00:04:00,2.0579,2.0584,2.0579,2.0584,91300000.0
2008-04-29 00:05:00,2.0582,2.0582,2.0578,2.058,25800000.0
2008-04-29 00:06:00,2.058,2.058,2.058,2.058,2800000.0
2008-04-29 00:07:00,2.058,2.058,2.058,2.058,3800000.0
2008-04-29 00:08:00,2.058,2.058,2.058,2.058,70800000.0
2008-04-29 00:09:00,2.058,2.0584,2.0579,2.0584,39000000.0
2008-04-29 00:10:00,2.0583,2.0585,2.0583,2.0585,54000000.0
2008-04-29 00:11:00,2.0581,2.0583,2.05804,2.05814,26600000.0
2008-04-29 00:12:00,2.0585,2.0585,2.0585,2.0585,2400000.0
2008-04-29 00:13:00,2.0585,2.0585,2.0584,2.0584,9600000.0
2008-04-29 00:14:00,2.0584,2.0585,2.0584,2.0585,59200000.0
2008-04-29 00:15:00,2.0585,2.0585,2.0585,2.0585,3200000.0
2008-04-29 00:16:00,2.0585,2.0585,2.0585,2.0585,800000.0
2008-04-29 00:17:00,2.0585,2.0585,2.0585,2.0585,7200000.0
2008-04-29 00:18:00,2.0586,2.0588,2.0586,2.0588,25600000.0
2008-04-29 00:19:00,2.0588,2.0588,2.0586,2.0586,4000000.0
2008-04-29 00:20:00,2.0586,2.0586,2.0586,2.0586,12000000.0
2008-04-29 00:21:00,2.0585,2.0585,2.058,2.0585,20400000.0
2008-04-29 00:22:00,2.058,2.0587,2.058,2.0586,27600000.0
2008-04-29 00:23:00,2.0586,2.0586,2.0582,2.0582,99600000.0
2008-04-29 00:24:00,2.0582,2.0583,2.0582,2.0583,93400000.0
2008-04-29 00:25:00,2.0584,2.0586,2.0584,2.0586,9200000.0
2008-04-29 00:26:00,2.0586,2.0586,2.0584,2.0584,15200000.0
2008-04-29 00:27:00,2.0584,2.0584,2.0582,2.0582,22400000.0
2008-04-29 00:28:00,2.0584,2.0585,2.0582,2.0582,87200000.0
2008-04-29 00:29:00,2.0582,2.0583,2.0582,2.0583,30400000.0
2008-04-29 00:30:00,2.0583,2.0585,2.0582,2.0585,44400000.0
2008-04-29 00:31:00,2.0585,2.0585,2.0576,2.0585,86800000.0
2008-04-29 00:32:00,2.05809,2.05809,2.05799,2.05804,18300000.0
2008-04-29 00:33:00,2.05792,2.05836,2.05762,2.05785,87500000.0
2008-04-29 00:34:00,2.0585,2.0585,2.0585,2.0585,1600000.0
2008-04-29 00:35:00,2.0585,2.0587,2.0585,2.0587,12000000.0
2008-04-29 00:36:00,2.05854,2.0586,2.05809,2.05827,25200000.0
2008-04-29 00:37:00,2.0587,2.0589,2.0585,2.0585,19000000.0
2008-04-29 00:38:00,2.0587,2.0589,2.0587,2.0589,1600000.0
2008-04-29 00:39:00,2.0589,2.0592,2.0588,2.059,22600000.0
2008-04-29 00:40:00,2.059,2.0591,2.0589,2.059,14400000.0
2008-04-29 00:41:00,2.059,2.0591,2.0588,2.059,5600000.0
2008-04-29 00:42:00,2.0588,2.0588,2.0586,2.0586,61200000.0
2008-04-29 00:43:00,2.05865,2.0588,2.05865,2.0588,4800000.0
2008-04-29 00:44:00,2.05865,2.05865,2.05855,2.05855,1200000.0
2008-04-29 00:45:00,2.05831,2.05867,2.05831,2.05847,44300000.0
2008-04-29 00:46:00,2.0586,2.0586,2.05855,2.05855,6200000.0
2008-04-29 00:47:00,2.0585,2.0585,2.0585,2.0585,9200000.0
2008-04-29 00:48:00,2.0585,2.0585,2.0585,2.0585,3200000.0
2008-04-29 00:49:00,2.0582,2.05833,2.05808,2.05817,33000000.0
2008-04-29 00:50:00,2.0584,2.0585,2.0584,2.0585,6500000.0
2008-04-29 00:51:00,2.0585,2.05865,2.0585,2.05865,7300000.0
2008-04-29 00:52:00,2.05865,2.0587,2.0585,2.0587,28200000.0
2008-04-29 00:53:00,2.0586,2.0588,2.0586,2.0588,30000000.0
2008-04-29 00:54:00,2.0587,2.0591,2.0584,2.0591,64200000.0
2008-04-29 00:55:00,2.0593,2.0593,2.0593,2.0593,1600000.0
2008-04-29 00:56:00,2.0593,2.0593,2.059,2.059,17600000.0
2008-04-29 00:57:00,2.059,2.059,2.0582,2.0584,41400000.0
2008-04-29 00:58:00,2.0583,2.0584,2.0583,2.0584,57000000.0
2008-04-29 00:59:00,2.0584,2.0585,2.0584,2.0584,30000000.0
2008-04-29 01:00:00,2.0584,2.0585,2.0584,2.0585,48400000.0
2008-04-29 01:01:00,2.0585,2.059,2.0585,2.0588,82800000.0
2008-04-29 01:02:00,2.0588,2.0589,2.05865,2.0588,45000000.0
2008-04-29 01:03:00,2.0588,2.0588,2.05875,2.05875,19400000.0
2008-04-29 01:04:00,2.0587,2.0588,2.0584,2.0584,30600000.0
2008-04-29 01:05:00,2.05855,2.05855,2.05855,2.05855,200000.0
2008-04-29 01:06:00,2.05845,2.05865,2.0584,2.0585,14200000.0
2008-04-29 01:07:00,2.0585,2.059,2.0585,2.059,30400000.0
2008-04-29 01:08:00,2.0588,2.059,2.0586,2.059,15600000.0
2008-04-29 01:09:00,2.0591,2.0594,2.059,2.059,19500000.0
2008-04-29 01:10:00,2.059,2.0592,2.059,2.0592,51600000.0
2008-04-29 01:11:00,2.0592,2.0593,2.059,2.059,37600000.0
2008-04-29 01:12:00,2.059,2.0595,2.059,2.059,28000000.0
2008-04-29 01:13:00,2.059,2.059,2.059,2.059,16200000.0
2008-04-29 01:14:00,2.059,2.0596,2.059,2.0592,39100000.0
2008-04-29 01:15:00,2.0591,2.0592,2.059,2.059,17400000.0
2008-04-29 01:16:00,2.059,2.0595,2.0588,2.0588,66900000.0
2008-04-29 01:17:00,2.059,2.0591,2.059,2.059,27200000.0
2008-04-29 01:18:00,2.0589,2.0591,2.0589,2.0591,21000000.0
2008-04-29 01:19:00,2.0591,2.0591,2.0588,2.0588,13600000.0
2008-04-29 01:20:00,2.059,2.0592,2.059,2.059,4800000.0
2008-04-29 01:21:00,2.059,2.05915,2.059,2.059,10800000.0
2008-04-29 01:22:00,2.05915,2.0596,2.059,2.059,42700000.0
2008-04-29 01:23:00,2.0589,2.0589,2.0588,2.0588,4800000.0
2008-04-29 01:24:00,2.05836,2.05848,2.05824,2.05824,39600000.0
2008-04-29 01:25:00,2.0588,2.059,2.0588,2.059,12000000.0
2008-04-29 01:26:00,2.059,2.059,2.0588,2.0588,9600000.0
2008-04-29 01:27:00,2.05826,2.05835,2.05793,2.05814,10200000.0
2008-04-29 01:28:00,2.05869,2.05869,2.05816,2.05847,20100000.0
2008-04-29 01:29:00,2.05845,2.05875,2.05845,2.05858,14500000.0
2008-04-29 01:30:00,2.05862,2.05862,2.05813,2.05813,11100000.0
2008-04-29 01:31:00,2.0585,2.0589,2.0585,2.0588,14000000.0
2008-04-29 01:32:00,2.0588,2.0588,2.0583,2.0584,33100000.0
2008-04-29 01:33:00,2.0584,2.0589,2.0584,2.0584,48700000.0
2008-04-29 01:34:00,2.0586,2.059,2.0584,2.05845,16300000.0
2008-04-29 01:35:00,2.05832,2.05877,2.0582,2.05834,27400000.0
2008-04-29 01:36:00,2.05855,2.05855,2.05855,2.05855,400000.0
2008-04-29 01:37:00,2.0586,2.0589,2.05845,2.0588,18200000.0
2008-04-29 01:38:00,2.05865,2.05865,2.0584,2.0585,44600000.0
2008-04-29 01:39:00,2.0585,2.0585,2.058,2.0582,79800000.0
2008-04-29 01:40:00,2.0582,2.0582,2.0578,2.0578,170500000.0
2008-04-29 01:41:00,2.0578,2.0581,2.0578,2.058,152600000.0
2008-04-29 01:42:00,2.0581,2.0586,2.0578,2.058,160300000.0
2008-04-29 01:43:00,2.058,2.0584,2.0579,2.058,162100000.0
2008-04-29 01:44:00,2.05806,2.05806,2.05776,2.05791,54800000.0
2008-04-29 01:45:00,2.058,2.058,2.0579,2.0579,31700000.0
2008-04-29 01:46:00,2.0579,2.0579,2.0579,2.0579,36300000.0
2008-04-29 01:47:00,2.0579,2.0584,2.0579,2.0584,3900000.0
2008-04-29 01:48:00,2.0584,2.0584,2.0579,2.0579,13100000.0
2008-04-29 01:49:00,2.0579,2.0579,2.0579,2.0579,46800000.0
2008-04-29 01:50:00,2.0579,2.05815,2.0578,2.05815,124400000.0
2008-04-29 01:51:00,2.058,2.0582,2.058,2.0582,4600000.0
2008-04-29 01:52:00,2.0583,2.05855,2.0582,2.0583,57000000.0
2008-04-29 01:53:00,2.0585,2.0585,2.0583,2.0583,35800000.0
2008-04-29 01:54:00,2.0583,2.0585,2.0583,2.0585,51500000.0
2008-04-29 01:55:00,2.0585,2.0585,2.0584,2.0584,31200000.0
2008-04-29 01:56:00,2.0585,2.0586,2.058,2.058,37700000.0
2008-04-29 01:57:00,2.058,2.0584,2.058,2.0584,6400000.0
2008-04-29 01:58:00,2.0582,2.0582,2.058,2.058,19200000.0
2008-04-29 01:59:00,2.058,2.058,2.0576,2.0577,142300000.0
2008-04-29 02:00:00,2.0577,2.0578,2.0577,2.0577,38400000.0
2008-04-29 02:01:00,2.0577,2.058,2.0577,2.0577,42400000.0
2008-04-29 02:02:00,2.0578,2.0581,2.0578,2.058,67200000.0
2008-04-29 02:03:00,2.058,2.058,2.0578,2.0579,25600000.0
2008-04-29 02:04:00,2.0578,2.0578,2.0578,2.0578,800000.0
2008-04-29 02:05:00,2.058,2.058,2.0578,2.0578,3200000.0
2008-04-29 02:06:00,2.0578,2.0578,2.0578,2.0578,7200000.0
2008-04-29 02:07:00,2.0578,2.058,2.0578,2.0578,2400000.0
2008-04-29 02:08:00,2.0577,2.058,2.0577,2.058,19200000.0
2008-04-29 02:09:00,2.0581,2.0584,2.0581,2.0583,111100000.0
2008-04-29 02:10:00,2.0583,2.0583,2.0582,2.0582,97300000.0
2008-04-29 02:11:00,2.0582,2.0584,2.0582,2.0584,6400000.0
2008-04-29 02:12:00,2.0583,2.0583,2.0582,2.0582,15200000.0
2008-04-29 02:13:00,2.0582,2.0587,2.0582,2.05845,28200000.0
2008-04-29 02:14:00,2.05845,2.0588,2.0582,2.0584,35800000.0
2008-04-29 02:15:00,2.0584,2.0584,2.0581,2.0581,33800000.0
2008-04-29 02:16:00,2.0581,2.0585,2.0581,2.0582,9300000.0
2008-04-29 02:17:00,2.05815,2.0585,2.0581,2.0581,35600000.0
2008-04-29 02:18:00,2.0581,2.0585,2.0581,2.0583,81100000.0
2008-04-29 02:19:00,2.0583,2.0583,2.0581,2.0582,51400000.0
2008-04-29 02:20:00,2.0583,2.0586,2.0581,2.0584,114100000.0
2008-04-29 02:21:00,2.0584,2.0584,2.05815,2.0582,19600000.0
2008-04-29 02:22:00,2.0581,2.0582,2.0581,2.0581,30600000.0
2008-04-29 02:23:00,2.0581,2.05845,2.0581,2.0582,18500000.0
2008-04-29 02:24:00,2.0582,2.0588,2.0578,2.0579,23000000.0
2008-04-29 02:25:00,2.0578,2.0579,2.0577,2.0577,30400000.0
2008-04-29 02:26:00,2.05775,2.05805,2.05775,2.05805,6600000.0
2008-04-29 02:27:00,2.0581,2.05835,2.0578,2.0579,31700000.0
2008-04-29 02:28:00,2.05795,2.058,2.0578,2.05785,9600000.0
2008-04-29 02:29:00,2.05785,2.05785,2.0578,2.05785,22800000.0
2008-04-29 02:30:00,2.05785,2.0582,2.05785,2.058,12900000.0
2008-04-29 02:31:00,2.0582,2.0585,2.05805,2.0584,19700000.0
2008-04-29 02:32:00,2.0584,2.0586,2.0582,2.05835,5300000.0
2008-04-29 02:33:00,2.05835,2.0584,2.0583,2.0583,2000000.0
2008-04-29 02:34:00,2.0584,2.0584,2.0581,2.0581,6400000.0
2008-04-29 02:35:00,2.05772,2.05777,2.05737,2.05777,1000000.0
2008-04-29 02:36:00,2.0581,2.05815,2.0581,2.05815,1100000.0
2008-04-29 02:37:00,2.0581,2.05815,2.058,2.05815,4700000.0
2008-04-29 02:38:00,2.05815,2.05815,2.058,2.05805,5600000.0
2008-04-29 02:39:00,2.0579,2.0586,2.0579,2.0586,35000000.0
2008-04-29 02:40:00,2.05865,2.05865,2.05835,2.05835,2400000.0
2008-04-29 02:41:00,2.05835,2.0585,2.0582,2.0584,26700000.0
2008-04-29 02:42:00,2.0584,2.0585,2.0581,2.05835,23600000.0
2008-04-29 02:43:00,2.05835,2.05835,2.05795,2.05795,1900000.0
2008-04-29 02:44:00,2.05795,2.05795,2.0578,2.0579,22800000.0
2008-04-29 02:45:00,2.0579,2.0582,2.0578,2.05795,87500000.0
2008-04-29 02:46:00,2.0582,2.0582,2.0579,2.05795,20900000.0
2008-04-29 02:47:00,2.05795,2.05825,2.0579,2.0579,41000000.0
2008-04-29 02:48:00,2.0579,2.0579,2.0578,2.0579,28800000.0
2008-04-29 02:49:00,2.0579,2.0579,2.0579,2.0579,4800000.0
2008-04-29 02:50:00,2.0579,2.0579,2.0579,2.0579,12800000.0
2008-04-29 02:51:00,2.0579,2.0579,2.0579,2.0579,4800000.0
2008-04-29 02:52:00,2.0579,2.0579,2.0579,2.0579,4800000.0
2008-04-29 02:53:00,2.0579,2.0579,2.0579,2.0579,21700000.0
2008-04-29 02:54:00,2.058,2.0584,2.058,2.0584,9600000.0
2008-04-29 02:55:00,2.0584,2.0585,2.0584,2.0584,9300000.0
2008-04-29 02:56:00,2.05837,2.05837,2.05773,2.0582,650000.0
2008-04-29 02:57:00,2.0582,2.0582,2.0578,2.05785,16800000.0
2008-04-29 02:58:00,2.05785,2.0583,2.0578,2.0579,41400000.0
2008-04-29 02:59:00,2.058,2.0582,2.0578,2.058,27500000.0
2008-04-29 03:00:00,2.0582,2.0585,2.0579,2.0583,71600000.0
2008-04-29 03:01:00,2.0583,2.0583,2.0581,2.0581,2200000.0
2008-04-29 03:02:00,2.0581,2.0581,2.0577,2.05795,3800000.0
2008-04-29 03:03:00,2.05825,2.0583,2.058,2.0581,11900000.0
2008-04-29 03:04:00,2.0578,2.0578,2.05708,2.05748,175600000.0
2008-04-29 03:05:00,2.0582,2.0582,2.05815,2.05815,400000.0
2008-04-29 03:06:00,2.0582,2.0583,2.05795,2.05805,11200000.0
2008-04-29 03:07:00,2.05805,2.0584,2.058,2.058,17700000.0
2008-04-29 03:08:00,2.0581,2.05835,2.0581,2.05825,12800000.0
2008-04-29 03:09:00,2.05805,2.0586,2.0579,2.05825,15900000.0
2008-04-29 03:10:00,2.05845,2.05845,2.0578,2.058,41800000.0
2008-04-29 03:11:00,2.058,2.058,2.0575,2.0576,135400000.0
2008-04-29 03:12:00,2.0576,2.0581,2.0576,2.0578,82000000.0
2008-04-29 03:13:00,2.0578,2.058,2.0578,2.0578,84400000.0
2008-04-29 03:14:00,2.0578,2.058,2.0578,2.0579,36600000.0
2008-04-29 03:15:00,2.0579,2.0582,2.0579,2.0582,5600000.0
2008-04-29 03:16:00,2.0582,2.0584,2.05795,2.0581,27900000.0
2008-04-29 03:17:00,2.0581,2.0581,2.05805,2.0581,4400000.0
2008-04-29 03:18:00,2.058,2.05805,2.0578,2.05805,42100000.0
2008-04-29 03:19:00,2.0579,2.0579,2.05785,2.0579,3300000.0
2008-04-29 03:20:00,2.05747,2.05764,2.05715,2.05715,102400000.0
2008-04-29 03:21:00,2.058,2.058,2.05795,2.05795,11400000.0
2008-04-29 03:22:00,2.05795,2.05795,2.0579,2.0579,400000.0
2008-04-29 03:23:00,2.0581,2.0581,2.05785,2.0581,21000000.0
2008-04-29 03:24:00,2.0581,2.0581,2.058,2.0581,21600000.0
2008-04-29 03:25:00,2.058,2.058,2.058,2.058,4800000.0
2008-04-29 03:26:00,2.05795,2.0584,2.0579,2.058,72600000.0
2008-04-29 03:27:00,2.0582,2.0582,2.05795,2.0581,4000000.0
2008-04-29 03:28:00,2.0581,2.0589,2.05795,2.0582,17700000.0
2008-04-29 03:29:00,2.0582,2.0584,2.0581,2.0584,32900000.0
2008-04-29 03:30:00,2.0584,2.0586,2.05785,2.05835,28500000.0
2008-04-29 03:31:00,2.05835,2.05845,2.05835,2.05845,1600000.0
2008-04-29 03:32:00,2.05845,2.05845,2.05825,2.05835,2200000.0
2008-04-29 03:33:00,2.05835,2.05845,2.05835,2.05845,1000000.0
2008-04-29 03:34:00,2.05845,2.05865,2.05825,2.05855,7200000.0
2008-04-29 03:35:00,2.05855,2.05855,2.0583,2.0583,1800000.0
2008-04-29 03:36:00,2.05803,2.05841,2.0576,2.0579,140400000.0
2008-04-29 03:37:00,2.0587,2.0587,2.0583,2.0583,6500000.0
2008-04-29 03:38:00,2.05825,2.05825,2.0582,2.0582,4400000.0
2008-04-29 03:39:00,2.0582,2.0582,2.058,2.0582,37400000.0
2008-04-29 03:40:00,2.0582,2.0588,2.0581,2.0585,33500000.0
2008-04-29 03:41:00,2.0585,2.0585,2.0583,2.0583,11300000.0
2008-04-29 03:42:00,2.0583,2.0583,2.0583,2.0583,6400000.0
2008-04-29 03:43:00,2.0583,2.0584,2.0583,2.0583,12000000.0
2008-04-29 03:44:00,2.0583,2.0584,2.0583,2.0584,9600000.0
2008-04-29 03:45:00,2.0584,2.0585,2.0584,2.0584,47200000.0
2008-04-29 03:46:00,2.0584,2.0586,2.0584,2.0586,18400000.0
2008-04-29 03:47:00,2.0585,2.0588,2.0585,2.05865,15700000.0
2008-04-29 03:48:00,2.05865,2.05865,2.05845,2.0585,19100000.0
2008-04-29 03:49:00,2.0585,2.0585,2.0582,2.0582,7400000.0
2008-04-29 03:50:00,2.0582,2.0582,2.0582,2.0582,600000.0
2008-04-29 03:51:00,2.0584,2.05855,2.0584,2.05855,11800000.0
2008-04-29 03:52:00,2.05855,2.0587,2.05855,2.0587,1600000.0
2008-04-29 03:53:00,2.0587,2.05905,2.05845,2.05905,23600000.0
2008-04-29 03:54:00,2.0593,2.0594,2.0589,2.0593,36300000.0
2008-04-29 03:55:00,2.0592,2.0593,2.0592,2.0593,45900000.0
2008-04-29 03:56:00,2.0593,2.0596,2.0591,2.0595,127700000.0
2008-04-29 03:57:00,2.0596,2.0598,2.0593,2.0594,99300000.0
2008-04-29 03:58:00,2.0594,2.0594,2.059,2.0594,34300000.0
2008-04-29 03:59:00,2.0594,2.0596,2.0591,2.05945,12500000.0
2008-04-29 04:00:00,2.05945,2.05945,2.0593,2.0593,6300000.0
2008-04-29 04:01:00,2.0593,2.0594,2.0592,2.0593,22300000.0
2008-04-29 04:02:00,2.0593,2.0593,2.0587,2.059,47200000.0
2008-04-29 04:03:00,2.059,2.059,2.0587,2.0588,49800000.0
2008-04-29 04:04:00,2.0588,2.05885,2.0586,2.0588,109500000.0
2008-04-29 04:05:00,2.0588,2.05895,2.0586,2.0586,123200000.0
2008-04-29 04:06:00,2.0586,2.05895,2.0585,2.0588,97000000.0
2008-04-29 04:07:00,2.05885,2.0589,2.0585,2.0587,63400000.0
2008-04-29 04:08:00,2.0589,2.0589,2.0584,2.0585,72000000.0
2008-04-29 04:09:00,2.0585,2.0594,2.0585,2.05875,107800000.0
2008-04-29 04:10:00,2.05875,2.0588,2.05875,2.05875,4600000.0
2008-04-29 04:11:00,2.0587,2.05915,2.0585,2.05905,67400000.0
2008-04-29 04:12:00,2.05915,2.0593,2.0589,2.05915,42800000.0
2008-04-29 04:13:00,2.05905,2.0592,2.059,2.059,2600000.0
2008-04-29 04:14:00,2.05895,2.05915,2.05895,2.05905,3000000.0
2008-04-29 04:15:00,2.05905,2.05915,2.05895,2.05915,1600000.0
2008-04-29 04:16:00,2.05905,2.05915,2.0588,2.05905,16800000.0
2008-04-29 04:17:00,2.05905,2.0591,2.05905,2.0591,1000000.0
2008-04-29 04:18:00,2.0591,2.05935,2.0586,2.0593,41200000.0
2008-04-29 04:19:00,2.0593,2.05935,2.0587,2.0589,59100000.0
2008-04-29 04:20:00,2.05885,2.0593,2.0586,2.0591,61000000.0
2008-04-29 04:21:00,2.0591,2.05965,2.0591,2.05965,36900000.0
2008-04-29 04:22:00,2.05955,2.0599,2.0591,2.0591,23000000.0
2008-04-29 04:23:00,2.0591,2.0592,2.0587,2.0592,61600000.0
2008-04-29 04:24:00,2.0591,2.0592,2.059,2.0592,19200000.0
2008-04-29 04:25:00,2.0595,2.06,2.0592,2.0593,52900000.0
2008-04-29 04:26:00,2.0593,2.05945,2.0593,2.05945,4300000.0
2008-04-29 04:27:00,2.05945,2.0598,2.05905,2.05905,5600000.0
2008-04-29 04:28:00,2.05915,2.0592,2.0585,2.0592,139500000.0
2008-04-29 04:29:00,2.0586,2.0592,2.0586,2.0591,48200000.0
2008-04-29 04:30:00,2.0591,2.0592,2.0585,2.0585,97000000.0
2008-04-29 04:31:00,2.0585,2.05855,2.0585,2.0585,69400000.0
2008-04-29 04:32:00,2.0585,2.0587,2.0585,2.05855,59400000.0
2008-04-29 04:33:00,2.05855,2.0591,2.05855,2.05895,25800000.0
2008-04-29 04:34:00,2.05905,2.05905,2.05905,2.05905,200000.0
2008-04-29 04:35:00,2.05905,2.05905,2.0589,2.0589,600000.0
2008-04-29 04:36:00,2.05885,2.0591,2.0588,2.05885,7000000.0
2008-04-29 04:37:00,2.05885,2.05885,2.0587,2.0588,3100000.0
2008-04-29 04:38:00,2.05865,2.05895,2.05855,2.0588,92000000.0
2008-04-29 04:39:00,2.0589,2.0591,2.0586,2.05875,50700000.0
2008-04-29 04:40:00,2.0589,2.0591,2.0587,2.0587,15100000.0
2008-04-29 04:41:00,2.0587,2.05895,2.0585,2.0585,87300000.0
2008-04-29 04:42:00,2.0585,2.05875,2.0585,2.05875,4400000.0
2008-04-29 04:43:00,2.0591,2.0591,2.0585,2.0587,13200000.0
2008-04-29 04:44:00,2.0587,2.0587,2.0586,2.0586,1900000.0
2008-04-29 04:45:00,2.0587,2.0588,2.0585,2.0588,20100000.0
2008-04-29 04:46:00,2.05875,2.0588,2.0586,2.0588,7400000.0
2008-04-29 04:47:00,2.05875,2.0588,2.0586,2.0586,7000000.0
2008-04-29 04:48:00,2.0586,2.0589,2.0585,2.0588,19800000.0
2008-04-29 04:49:00,2.05875,2.0589,2.05875,2.0589,3300000.0
2008-04-29 04:50:00,2.0589,2.0589,2.0589,2.0589,2200000.0
2008-04-29 04:51:00,2.0589,2.059,2.0588,2.059,10700000.0
2008-04-29 04:52:00,2.0591,2.0591,2.0591,2.0591,5400000.0
2008-04-29 04:53:00,2.0591,2.0592,2.0591,2.0592,7600000.0
2008-04-29 04:54:00,2.0592,2.0592,2.0592,2.0592,800000.0
2008-04-29 04:55:00,2.0592,2.0592,2.0592,2.0592,2400000.0
2008-04-29 04:56:00,2.0592,2.0592,2.0586,2.0587,51600000.0
2008-04-29 04:57:00,2.0587,2.0589,2.05865,2.0587,33200000.0
2008-04-29 04:58:00,2.0587,2.0589,2.0586,2.0587,30000000.0
2008-04-29 04:59:00,2.0588,2.059,2.0586,2.05885,59300000.0
2008-04-29 05:00:00,2.05875,2.0589,2.0587,2.0587,25400000.0
2008-04-29 05:01:00,2.05865,2.0587,2.0585,2.0587,9600000.0
2008-04-29 05:02:00,2.0587,2.0587,2.0587,2.0587,6400000.0
2008-04-29 05:03:00,2.0587,2.0587,2.0586,2.0586,8000000.0
2008-04-29 05:04:00,2.0585,2.0586,2.0585,2.0586,21800000.0
2008-04-29 05:05:00,2.0585,2.0586,2.0581,2.0581,91300000.0
2008-04-29 05:06:00,2.05815,2.0582,2.058,2.0582,95800000.0
2008-04-29 05:07:00,2.0581,2.0581,2.0579,2.0579,184000000.0
2008-04-29 05:08:00,2.0579,2.05795,2.0576,2.0579,94300000.0
2008-04-29 05:09:00,2.0579,2.0581,2.0579,2.0579,46700000.0
2008-04-29 05:10:00,2.05785,2.0583,2.0578,2.0581,60600000.0
2008-04-29 05:11:00,2.0581,2.0582,2.0579,2.0579,80400000.0
2008-04-29 05:12:00,2.0579,2.058,2.0579,2.0579,70400000.0
2008-04-29 05:13:00,2.0579,2.058,2.05775,2.05795,28400000.0
2008-04-29 05:14:00,2.0579,2.0579,2.0579,2.0579,2400000.0
2008-04-29 05:15:00,2.0579,2.0583,2.0579,2.0581,155400000.0
2008-04-29 05:16:00,2.0581,2.0581,2.0581,2.0581,25600000.0
2008-04-29 05:17:00,2.0581,2.0581,2.0579,2.0579,19200000.0
2008-04-29 05:18:00,2.0579,2.0582,2.0579,2.0581,99000000.0
2008-04-29 05:19:00,2.0582,2.0583,2.0582,2.0583,11500000.0
2008-04-29 05:20:00,2.0583,2.0583,2.058,2.058,24900000.0
2008-04-29 05:21:00,2.058,2.0581,2.058,2.05805,13200000.0
2008-04-29 05:22:00,2.0582,2.0582,2.0578,2.0578,27000000.0
2008-04-29 05:23:00,2.0578,2.058,2.0578,2.05795,43800000.0
2008-04-29 05:24:00,2.05795,2.05795,2.05795,2.05795,600000.0
2008-04-29 05:25:00,2.058,2.058,2.05795,2.058,9900000.0
2008-04-29 05:26:00,2.0581,2.0581,2.058,2.058,10400000.0
2008-04-29 05:27:00,2.058,2.0581,2.058,2.0581,34500000.0
2008-04-29 05:28:00,2.0581,2.0582,2.058,2.0582,38800000.0
2008-04-29 05:29:00,2.0583,2.0583,2.0583,2.0583,1600000.0
2008-04-29 05:30:00,2.0583,2.0583,2.058,2.058,13300000.0
2008-04-29 05:31:00,2.058,2.05805,2.058,2.05805,1100000.0
2008-04-29 05:32:00,2.05805,2.0581,2.058,2.058,4500000.0
2008-04-29 05:33:00,2.058,2.0582,2.058,2.058,17600000.0
2008-04-29 05:34:00,2.058,2.058,2.0576,2.0577,65300000.0
2008-04-29 05:35:00,2.0577,2.0577,2.0574,2.0574,82700000.0
2008-04-29 05:36:00,2.0574,2.05745,2.0573,2.0574,37100000.0
2008-04-29 05:37:00,2.0574,2.0575,2.0573,2.0575,87300000.0
2008-04-29 05:38:00,2.0575,2.0578,2.0575,2.0578,8500000.0
2008-04-29 05:39:00,2.0578,2.05785,2.05765,2.0577,64300000.0
2008-04-29 05:40:00,2.0577,2.0578,2.0576,2.0576,105300000.0
2008-04-29 05:41:00,2.0576,2.0576,2.0575,2.05755,23800000.0
2008-04-29 05:42:00,2.05755,2.0577,2.0573,2.0576,27800000.0
2008-04-29 05:43:00,2.0576,2.05765,2.05745,2.0575,80400000.0
2008-04-29 05:44:00,2.0575,2.0575,2.0575,2.0575,10500000.0
2008-04-29 05:45:00,2.0574,2.0574,2.05735,2.05735,400000.0
2008-04-29 05:46:00,2.0574,2.0574,2.0573,2.0573,7800000.0
2008-04-29 05:47:00,2.05735,2.0575,2.0573,2.05745,54000000.0
2008-04-29 05:48:00,2.0574,2.05745,2.0574,2.0574,2900000.0
2008-04-29 05:49:00,2.0575,2.05765,2.0575,2.0576,2000000.0
2008-04-29 05:50:00,2.0576,2.0576,2.0576,2.0576,800000.0
2008-04-29 05:51:00,2.0576,2.0576,2.0574,2.0574,7200000.0
2008-04-29 05:52:00,2.0574,2.0574,2.0574,2.0574,1600000.0
2008-04-29 05:53:00,2.0574,2.0574,2.0572,2.0572,14400000.0
2008-04-29 05:54:00,2.0572,2.0572,2.057,2.0571,44000000.0
2008-04-29 05:55:00,2.057,2.0571,2.057,2.057,12800000.0
2008-04-29 05:56:00,2.057,2.0571,2.057,2.057,8800000.0
2008-04-29 05:57:00,2.057,2.057,2.057,2.057,26000000.0
2008-04-29 05:58:00,2.057,2.0573,2.057,2.0573,29000000.0
2008-04-29 05:59:00,2.0573,2.0573,2.0572,2.0572,17000000.0
2008-04-29 06:00:00,2.0572,2.0573,2.0571,2.0572,39600000.0
2008-04-29 06:01:00,2.0572,2.0573,2.0572,2.0573,21200000.0
2008-04-29 06:02:00,2.0573,2.0573,2.0573,2.0573,11200000.0
2008-04-29 06:03:00,2.05725,2.05725,2.05725,2.05725,200000.0
2008-04-29 06:04:00,2.05725,2.0574,2.0572,2.0572,30000000.0
2008-04-29 06:05:00,2.0572,2.0576,2.0572,2.0576,5700000.0
2008-04-29 06:06:00,2.0576,2.0577,2.0576,2.0577,9600000.0
2008-04-29 06:07:00,2.05742,2.05746,2.05721,2.05746,79700000.0
2008-04-29 06:08:00,2.0578,2.0578,2.0576,2.0576,8900000.0
2008-04-29 06:09:00,2.0576,2.0579,2.0576,2.0579,17300000.0
2008-04-29 06:10:00,2.0579,2.0582,2.0579,2.0582,60600000.0
2008-04-29 06:11:00,2.0582,2.0586,2.0582,2.0585,42100000.0
2008-04-29 06:12:00,2.0585,2.0586,2.0582,2.0582,41700000.0
2008-04-29 06:13:00,2.0583,2.0583,2.0583,2.0583,2400000.0
2008-04-29 06:14:00,2.0583,2.0583,2.058,2.058,33600000.0
2008-04-29 06:15:00,2.058,2.058,2.0573,2.0573,85700000.0
2008-04-29 06:16:00,2.0573,2.05755,2.0573,2.05755,100700000.0
2008-04-29 06:17:00,2.05775,2.0582,2.05775,2.0582,20500000.0
2008-04-29 06:18:00,2.0582,2.0582,2.0573,2.0575,30400000.0
2008-04-29 06:19:00,2.0576,2.05835,2.0576,2.0583,42300000.0
2008-04-29 06:20:00,2.05835,2.0588,2.05785,2.05795,89700000.0
2008-04-29 06:21:00,2.05795,2.0583,2.0579,2.0583,9700000.0
2008-04-29 06:22:00,2.0585,2.0587,2.0582,2.0585,42600000.0
2008-04-29 06:23:00,2.0585,2.0585,2.05825,2.0583,12900000.0
2008-04-29 06:24:00,2.0583,2.05845,2.0579,2.058,85300000.0
2008-04-29 06:25:00,2.05795,2.05795,2.0576,2.0576,16700000.0
2008-04-29 06:26:00,2.05775,2.0579,2.0573,2.0573,51000000.0
2008-04-29 06:27:00,2.0573,2.05745,2.0572,2.0574,60700000.0
2008-04-29 06:28:00,2.0574,2.0576,2.0573,2.0576,20000000.0
2008-04-29 06:29:00,2.05765,2.05765,2.05765,2.05765,400000.0
2008-04-29 06:30:00,2.05765,2.0579,2.0574,2.0576,15000000.0
2008-04-29 06:31:00,2.05765,2.05765,2.0575,2.0576,23800000.0
2008-04-29 06:32:00,2.05765,2.0579,2.05765,2.0578,2600000.0
2008-04-29 06:33:00,2.0579,2.058,2.05765,2.05775,4400000.0
2008-04-29 06:34:00,2.05775,2.0581,2.0577,2.0578,7600000.0
2008-04-29 06:35:00,2.05775,2.0579,2.0576,2.0576,24700000.0
2008-04-29 06:36:00,2.0576,2.0576,2.057,2.05725,66500000.0
2008-04-29 06:37:00,2.05725,2.05725,2.05715,2.05715,3200000.0
2008-04-29 06:38:00,2.05715,2.05715,2.0568,2.0568,37800000.0
2008-04-29 06:39:00,2.05685,2.05695,2.0565,2.0567,54200000.0
2008-04-29 06:40:00,2.0567,2.0567,2.0565,2.0567,66400000.0
2008-04-29 06:41:00,2.0567,2.0569,2.0567,2.0569,15000000.0
2008-04-29 06:42:00,2.0569,2.0569,2.0567,2.0567,16300000.0
2008-04-29 06:43:00,2.0567,2.05675,2.05655,2.05655,8300000.0
2008-04-29 06:44:00,2.0564,2.05675,2.0564,2.05665,41000000.0
2008-04-29 06:45:00,2.05665,2.0568,2.0566,2.0568,12400000.0
2008-04-29 06:46:00,2.057,2.057,2.057,2.057,4000000.0
2008-04-29 06:47:00,2.05677,2.05677,2.05647,2.05671,38300000.0
2008-04-29 06:48:00,2.057,2.0574,2.05675,2.05675,38300000.0
2008-04-29 06:49:00,2.05675,2.05705,2.0566,2.05695,58000000.0
2008-04-29 06:50:00,2.05695,2.05695,2.05675,2.05675,15000000.0
2008-04-29 06:51:00,2.05644,2.05656,2.05621,2.05638,25300000.0
2008-04-29 06:52:00,2.05653,2.05668,2.05605,2.05633,174500000.0
2008-04-29 06:53:00,2.05675,2.05685,2.0567,2.05685,1600000.0
2008-04-29 06:54:00,2.0569,2.057,2.0568,2.057,2200000.0
2008-04-29 06:55:00,2.0569,2.05705,2.0569,2.05695,1400000.0
2008-04-29 06:56:00,2.05695,2.0575,2.05695,2.0574,14000000.0
2008-04-29 06:57:00,2.0573,2.0573,2.05715,2.05715,2400000.0
2008-04-29 06:58:00,2.05715,2.05725,2.05705,2.0571,4400000.0
2008-04-29 06:59:00,2.0571,2.0573,2.057,2.0573,7200000.0
2008-04-29 07:00:00,2.0573,2.0573,2.057,2.05725,4700000.0
2008-04-29 07:01:00,2.05688,2.05715,2.05653,2.05688,33400000.0
2008-04-29 07:02:00,2.05702,2.05719,2.0566,2.0566,31600000.0
2008-04-29 07:03:00,2.0571,2.05725,2.0571,2.05725,800000.0
2008-04-29 07:04:00,2.0572,2.0572,2.05715,2.05715,600000.0
2008-04-29 07:05:00,2.05715,2.05755,2.05715,2.0573,6300000.0
2008-04-29 07:06:00,2.0573,2.0577,2.05725,2.0577,6800000.0
2008-04-29 07:07:00,2.05775,2.0578,2.05715,2.05745,81800000.0
2008-04-29 07:08:00,2.05745,2.05775,2.05725,2.05755,36400000.0
2008-04-29 07:09:00,2.05755,2.05775,2.05735,2.0575,56500000.0
2008-04-29 07:10:00,2.0575,2.05765,2.05715,2.0575,115400000.0
2008-04-29 07:11:00,2.0574,2.05765,2.05715,2.05765,93700000.0
2008-04-29 07:12:00,2.05765,2.05765,2.0574,2.0576,3200000.0
2008-04-29 07:13:00,2.0576,2.05795,2.0572,2.0579,17700000.0
2008-04-29 07:14:00,2.058,2.05805,2.0575,2.0575,66300000.0
2008-04-29 07:15:00,2.05765,2.05815,2.05765,2.05785,29900000.0
2008-04-29 07:16:00,2.05785,2.05815,2.05775,2.05785,192400000.0
2008-04-29 07:17:00,2.05785,2.05845,2.05775,2.0581,175500000.0
2008-04-29 07:18:00,2.058,2.0585,2.058,2.05815,80000000.0
2008-04-29 07:19:00,2.05815,2.0585,2.05805,2.0585,117700000.0
2008-04-29 07:20:00,2.05855,2.05885,2.05835,2.05855,59000000.0
2008-04-29 07:21:00,2.0585,2.05895,2.0585,2.0587,8300000.0
2008-04-29 07:22:00,2.0586,2.05875,2.05835,2.05835,19700000.0
2008-04-29 07:23:00,2.05835,2.0585,2.05795,2.05805,62600000.0
2008-04-29 07:24:00,2.05805,2.0581,2.0579,2.05795,11700000.0
2008-04-29 07:25:00,2.05795,2.05825,2.05785,2.05795,80100000.0
2008-04-29 07:26:00,2.05805,2.05825,2.05765,2.05795,191400000.0
2008-04-29 07:27:00,2.05795,2.0581,2.05775,2.05795,148100000.0
2008-04-29 07:28:00,2.05795,2.05825,2.0579,2.05795,89200000.0
2008-04-29 07:29:00,2.0579,2.05825,2.05785,2.05785,53100000.0
2008-04-29 07:30:00,2.05785,2.05795,2.05785,2.05785,72800000.0
2008-04-29 07:31:00,2.0579,2.0582,2.0579,2.05805,6400000.0
2008-04-29 07:32:00,2.05815,2.0586,2.05785,2.0585,52600000.0
2008-04-29 07:33:00,2.0585,2.05925,2.0584,2.0588,156600000.0
2008-04-29 07:34:00,2.05875,2.0592,2.05865,2.05905,108400000.0
2008-04-29 07:35:00,2.05905,2.05915,2.0587,2.05885,96200000.0
2008-04-29 07:36:00,2.05885,2.05925,2.05885,2.05895,87200000.0
2008-04-29 07:37:00,2.05895,2.05895,2.05875,2.0588,45100000.0
2008-04-29 07:38:00,2.0588,2.05905,2.0587,2.0589,41800000.0
2008-04-29 07:39:00,2.0589,2.0601,2.0589,2.05975,64900000.0
2008-04-29 07:40:00,2.05975,2.0602,2.05955,2.05975,82400000.0
2008-04-29 07:41:00,2.05985,2.06005,2.05915,2.05925,85900000.0
2008-04-29 07:42:00,2.05935,2.05935,2.05875,2.05915,44600000.0
2008-04-29 07:43:00,2.0592,2.05925,2.0589,2.0592,118300000.0
2008-04-29 07:44:00,2.0594,2.0595,2.05905,2.05905,38900000.0
2008-04-29 07:45:00,2.05905,2.05935,2.05885,2.05895,48300000.0
2008-04-29 07:46:00,2.05905,2.05925,2.05875,2.0589,17700000.0
2008-04-29 07:47:00,2.0589,2.0593,2.05875,2.05875,27500000.0
2008-04-29 07:48:00,2.05875,2.05895,2.0583,2.05835,47800000.0
2008-04-29 07:49:00,2.05835,2.05905,2.05815,2.0589,148800000.0
2008-04-29 07:50:00,2.0588,2.059,2.0586,2.0587,20300000.0
2008-04-29 07:51:00,2.0587,2.05905,2.05845,2.05905,208000000.0
2008-04-29 07:52:00,2.05905,2.05965,2.0588,2.0593,124900000.0
2008-04-29 07:53:00,2.0595,2.0597,2.05885,2.05935,43400000.0
2008-04-29 07:54:00,2.05935,2.05975,2.05915,2.05915,37100000.0
2008-04-29 07:55:00,2.05925,2.05945,2.05905,2.05905,43000000.0
2008-04-29 07:56:00,2.05905,2.05925,2.05895,2.05925,39400000.0
2008-04-29 07:57:00,2.05915,2.05945,2.05895,2.05915,46200000.0
2008-04-29 07:58:00,2.05915,2.05955,2.05915,2.0594,139700000.0
2008-04-29 07:59:00,2.05955,2.05975,2.05915,2.05915,193000000.0
2008-04-29 08:00:00,2.05915,2.0593,2.05875,2.05895,141400000.0
2008-04-29 08:01:00,2.0589,2.05925,2.05875,2.0592,49700000.0
2008-04-29 08:02:00,2.05915,2.05915,2.05885,2.05915,60000000.0
2008-04-29 08:03:00,2.05915,2.0599,2.05915,2.05965,52500000.0
2008-04-29 08:04:00,2.05965,2.05985,2.0593,2.0598,28200000.0
2008-04-29 08:05:00,2.0598,2.0607,2.05975,2.0605,16900000.0
2008-04-29 08:06:00,2.06055,2.0608,2.06035,2.0604,33900000.0
2008-04-29 08:07:00,2.06035,2.06045,2.0598,2.0598,5400000.0
2008-04-29 08:08:00,2.0597,2.0607,2.0595,2.06035,25800000.0
2008-04-29 08:09:00,2.06035,2.0604,2.05935,2.05955,23900000.0
2008-04-29 08:10:00,2.05955,2.0597,2.05915,2.0592,17800000.0
2008-04-29 08:11:00,2.0592,2.05955,2.0589,2.05925,49100000.0
2008-04-29 08:12:00,2.05935,2.05985,2.0592,2.05965,39500000.0
2008-04-29 08:13:00,2.05955,2.0598,2.05945,2.05955,34700000.0
2008-04-29 08:14:00,2.05955,2.06025,2.059,2.05915,39100000.0
2008-04-29 08:15:00,2.05915,2.05955,2.05895,2.05955,38800000.0
2008-04-29 08:16:00,2.05955,2.05985,2.05885,2.05885,76000000.0
2008-04-29 08:17:00,2.05885,2.05905,2.05815,2.05815,168900000.0
2008-04-29 08:18:00,2.05815,2.0584,2.05785,2.05805,70100000.0
2008-04-29 08:19:00,2.05795,2.05815,2.05755,2.05765,40000000.0
2008-04-29 08:20:00,2.05765,2.05955,2.0576,2.05885,33000000.0
2008-04-29 08:21:00,2.05885,2.05935,2.0584,2.0588,36000000.0
2008-04-29 08:22:00,2.0589,2.05915,2.05875,2.05875,11600000.0
2008-04-29 08:23:00,2.05875,2.0588,2.05835,2.05845,23000000.0
2008-04-29 08:24:00,2.05845,2.0585,2.05795,2.0583,32800000.0
2008-04-29 08:25:00,2.05845,2.05845,2.05785,2.05805,39800000.0
2008-04-29 08:26:00,2.058,2.0581,2.05735,2.05755,21300000.0
2008-04-29 08:27:00,2.05745,2.0586,2.05735,2.05855,23700000.0
2008-04-29 08:28:00,2.05855,2.05865,2.05805,2.0583,80200000.0
2008-04-29 08:29:00,2.0583,2.0585,2.05785,2.0582,20100000.0
2008-04-29 08:30:00,2.0581,2.05835,2.0579,2.0579,52000000.0
2008-04-29 08:31:00,2.0579,2.05845,2.0579,2.05845,35100000.0
2008-04-29 08:32:00,2.05845,2.05855,2.0582,2.0584,22800000.0
2008-04-29 08:33:00,2.0584,2.0587,2.05785,2.0582,32100000.0
2008-04-29 08:34:00,2.05815,2.0583,2.057,2.05705,21200000.0
2008-04-29 08:35:00,2.05695,2.05715,2.05675,2.05715,14000000.0
2008-04-29 08:36:00,2.05715,2.058,2.0568,2.0578,60000000.0
2008-04-29 08:37:00,2.0578,2.0579,2.0574,2.0574,17800000.0
2008-04-29 08:38:00,2.05745,2.059,2.0572,2.0587,65500000.0
2008-04-29 08:39:00,2.0587,2.05875,2.05785,2.0582,65600000.0
2008-04-29 08:40:00,2.0582,2.05835,2.0574,2.0583,40300000.0
2008-04-29 08:41:00,2.0582,2.05845,2.05785,2.05835,54400000.0
2008-04-29 08:42:00,2.05835,2.05925,2.05825,2.05835,95000000.0
2008-04-29 08:43:00,2.0583,2.06005,2.0583,2.06005,58900000.0
2008-04-29 08:44:00,2.06,2.06,2.05905,2.05925,104100000.0
2008-04-29 08:45:00,2.05935,2.0595,2.05905,2.0591,83500000.0
2008-04-29 08:46:00,2.0591,2.05945,2.05895,2.0592,71400000.0
2008-04-29 08:47:00,2.05915,2.05935,2.0588,2.05895,76300000.0
2008-04-29 08:48:00,2.05885,2.05885,2.05775,2.05795,82100000.0
2008-04-29 08:49:00,2.05795,2.058,2.05765,2.05765,76400000.0
2008-04-29 08:50:00,2.05775,2.058,2.05765,2.05785,52700000.0
2008-04-29 08:51:00,2.05785,2.058,2.0575,2.05765,36500000.0
2008-04-29 08:52:00,2.0576,2.05795,2.0574,2.05755,41800000.0
2008-04-29 08:53:00,2.05755,2.058,2.05755,2.0579,21600000.0
2008-04-29 08:54:00,2.05775,2.0579,2.0574,2.0576,17200000.0
2008-04-29 08:55:00,2.05755,2.05805,2.05745,2.05755,35700000.0
2008-04-29 08:56:00,2.05755,2.05795,2.05745,2.0578,20000000.0
2008-04-29 08:57:00,2.0578,2.0579,2.0575,2.0578,118400000.0
2008-04-29 08:58:00,2.05785,2.05795,2.05725,2.05725,104700000.0
2008-04-29 08:59:00,2.05725,2.0581,2.05725,2.05795,49800000.0
2008-04-29 09:00:00,2.05795,2.0584,2.0576,2.0581,54900000.0
2008-04-29 09:01:00,2.05825,2.05925,2.058,2.05895,114300000.0
2008-04-29 09:02:00,2.05895,2.05905,2.05855,2.05875,121700000.0
2008-04-29 09:03:00,2.05875,2.06165,2.0586,2.06125,130600000.0
2008-04-29 09:04:00,2.0614,2.06165,2.0606,2.06065,116200000.0
2008-04-29 09:05:00,2.0607,2.06335,2.0603,2.06255,160400000.0
2008-04-29 09:06:00,2.06255,2.06255,2.0612,2.0617,104100000.0
2008-04-29 09:07:00,2.06175,2.06305,2.0617,2.06275,109400000.0
2008-04-29 09:08:00,2.0628,2.06295,2.0622,2.06255,110900000.0
2008-04-29 09:09:00,2.06235,2.06235,2.06195,2.062,84300000.0
2008-04-29 09:10:00,2.06205,2.06205,2.0616,2.06195,106000000.0
2008-04-29 09:11:00,2.06195,2.06215,2.0616,2.06185,80400000.0
2008-04-29 09:12:00,2.0618,2.0619,2.0613,2.0616,60300000.0
2008-04-29 09:13:00,2.0616,2.06345,2.0616,2.06345,182900000.0
2008-04-29 09:14:00,2.0635,2.06445,2.06325,2.0644,129400000.0
2008-04-29 09:15:00,2.06445,2.06445,2.06295,2.06295,130900000.0
2008-04-29 09:16:00,2.06315,2.06335,2.0622,2.0622,98400000.0
2008-04-29 09:17:00,2.06225,2.0628,2.06195,2.0628,98300000.0
2008-04-29 09:18:00,2.0628,2.0638,2.06265,2.06305,178900000.0
2008-04-29 09:19:00,2.06305,2.06345,2.06295,2.06345,124900000.0
2008-04-29 09:20:00,2.06325,2.0634,2.06295,2.0633,319500000.0
2008-04-29 09:21:00,2.0633,2.06355,2.06315,2.06355,231400000.0
2008-04-29 09:22:00,2.06355,2.06375,2.06315,2.0637,247100000.0
2008-04-29 09:23:00,2.0636,2.06385,2.06335,2.06355,85600000.0
2008-04-29 09:24:00,2.0635,2.06365,2.06325,2.06325,72000000.0
2008-04-29 09:25:00,2.06325,2.06365,2.0632,2.0635,77300000.0
2008-04-29 09:26:00,2.0635,2.06435,2.0635,2.06435,70200000.0
2008-04-29 09:27:00,2.06435,2.06435,2.064,2.0642,66900000.0
2008-04-29 09:28:00,2.0642,2.06505,2.0642,2.065,80000000.0
2008-04-29 09:29:00,2.065,2.06545,2.06475,2.0649,208200000.0
2008-04-29 09:30:00,2.0649,2.06505,2.06415,2.06485,306100001.0
2008-04-29 09:31:00,2.06485,2.06495,2.06425,2.06485,377000000.0
2008-04-29 09:32:00,2.06485,2.06485,2.064,2.0648,210600001.0
2008-04-29 09:33:00,2.0648,2.06575,2.0648,2.06505,181300000.0
2008-04-29 09:34:00,2.065,2.0657,2.0649,2.06545,135600000.0
2008-04-29 09:35:00,2.0653,2.0654,2.06475,2.06495,83200000.0
2008-04-29 09:36:00,2.0649,2.06565,2.0649,2.06565,38400000.0
2008-04-29 09:37:00,2.0657,2.06585,2.065,2.06525,82500000.0
2008-04-29 09:38:00,2.06525,2.0656,2.06515,2.0653,98500000.0
2008-04-29 09:39:00,2.0652,2.0652,2.06475,2.0648,134100000.0
2008-04-29 09:40:00,2.0647,2.0648,2.06295,2.06295,155500000.0
2008-04-29 09:41:00,2.06295,2.06295,2.06215,2.06295,261000000.0
2008-04-29 09:42:00,2.06295,2.06305,2.06235,2.06235,241500000.0
2008-04-29 09:43:00,2.06235,2.0628,2.06205,2.0622,166000000.0
2008-04-29 09:44:00,2.0622,2.0628,2.0617,2.06275,195400000.0
2008-04-29 09:45:00,2.06275,2.0649,2.06265,2.0648,172600000.0
2008-04-29 09:46:00,2.0648,2.0649,2.0633,2.0636,112300000.0
2008-04-29 09:47:00,2.0636,2.0636,2.063,2.06305,66000000.0
2008-04-29 09:48:00,2.0631,2.06315,2.06285,2.06315,27100000.0
2008-04-29 09:49:00,2.0631,2.06345,2.06295,2.06305,26200000.0
2008-04-29 09:50:00,2.06305,2.06325,2.063,2.06325,24900000.0
2008-04-29 09:51:00,2.0633,2.0633,2.0625,2.0627,35000000.0
2008-04-29 09:52:00,2.0627,2.0628,2.062,2.062,54800000.0
2008-04-29 09:53:00,2.062,2.0623,2.0617,2.06205,26900000.0
2008-04-29 09:54:00,2.06205,2.06205,2.0605,2.06085,35500000.0
2008-04-29 09:55:00,2.06085,2.0611,2.06045,2.06045,34800000.0
2008-04-29 09:56:00,2.06045,2.0608,2.06025,2.06075,95900000.0
2008-04-29 09:57:00,2.0607,2.0609,2.0601,2.06055,118700000.0
2008-04-29 09:58:00,2.0604,2.06185,2.06035,2.06105,65000000.0
2008-04-29 09:59:00,2.061,2.06135,2.05895,2.059,77900000.0
2008-04-29 10:00:00,2.0591,2.0616,2.0591,2.0603,98300000.0
2008-04-29 10:01:00,2.0603,2.06055,2.05995,2.06015,48100000.0
2008-04-29 10:02:00,2.0601,2.0605,2.0597,2.06025,40000000.0
2008-04-29 10:03:00,2.06015,2.0603,2.05915,2.05975,58170000.0
2008-04-29 10:04:00,2.05975,2.0607,2.059,2.0596,60585000.0
2008-04-29 10:05:00,2.05955,2.0609,2.0595,2.0607,37225000.0
2008-04-29 10:06:00,2.0607,2.061,2.0597,2.0597,51805000.0
2008-04-29 10:07:00,2.0597,2.0601,2.059,2.0599,41640000.0
2008-04-29 10:08:00,2.05985,2.0601,2.05975,2.0599,22990000.0
2008-04-29 10:09:00,2.0597,2.06065,2.0597,2.06055,108955000.0
2008-04-29 10:10:00,2.06055,2.0607,2.05985,2.0602,58375000.0
2008-04-29 10:11:00,2.0602,2.0602,2.0595,2.0598,63285000.0
2008-04-29 10:12:00,2.0598,2.0598,2.0589,2.05905,106040000.0
2008-04-29 10:13:00,2.0591,2.0597,2.0589,2.0597,78995000.0
2008-04-29 10:14:00,2.0597,2.0598,2.0593,2.0596,52090000.0
2008-04-29 10:15:00,2.0595,2.0597,2.05865,2.05865,30605000.0
2008-04-29 10:16:00,2.0587,2.059,2.0577,2.0579,60335000.0
2008-04-29 10:17:00,2.0579,2.059,2.0579,2.059,44185000.0
2008-04-29 10:18:00,2.059,2.05985,2.05875,2.05935,35525000.0
2008-04-29 10:19:00,2.0594,2.0596,2.0591,2.0592,41560000.0
2008-04-29 10:20:00,2.0591,2.0592,2.0585,2.0587,32630000.0
2008-04-29 10:21:00,2.0587,2.0587,2.05845,2.0585,14180000.0
2008-04-29 10:22:00,2.05835,2.0584,2.0576,2.0579,95735000.0
2008-04-29 10:23:00,2.05785,2.0579,2.05735,2.0575,63965000.0
2008-04-29 10:24:00,2.0575,2.0576,2.05615,2.0563,12600000.0
2008-04-29 10:25:00,2.05625,2.05625,2.05445,2.0545,46925000.0
2008-04-29 10:26:00,2.0545,2.05625,2.0544,2.05585,32745000.0
2008-04-29 10:27:00,2.0558,2.0564,2.0555,2.0562,24365000.0
2008-04-29 10:28:00,2.0562,2.0562,2.05555,2.05605,35680000.0
2008-04-29 10:29:00,2.05605,2.05665,2.0559,2.0565,115900000.0
2008-04-29 10:30:00,2.0565,2.0572,2.05595,2.05615,95450000.0
2008-04-29 10:31:00,2.05625,2.0564,2.0558,2.0564,30815000.0
2008-04-29 10:32:00,2.0564,2.0564,2.0559,2.056,27780000.0
2008-04-29 10:33:00,2.056,2.0563,2.0555,2.0558,34375000.0
2008-04-29 10:34:00,2.05585,2.0564,2.0558,2.0559,30480000.0
2008-04-29 10:35:00,2.0559,2.0559,2.055,2.0553,35220000.0
2008-04-29 10:36:00,2.0553,2.05535,2.0541,2.0543,49580000.0
2008-04-29 10:37:00,2.0543,2.0547,2.0539,2.05465,52065000.0
2008-04-29 10:38:00,2.0549,2.0561,2.0549,2.05535,102745000.0
2008-04-29 10:39:00,2.0554,2.0561,2.0553,2.0559,75880000.0
2008-04-29 10:40:00,2.0559,2.0569,2.0559,2.05685,75805000.0
2008-04-29 10:41:00,2.0568,2.0571,2.0566,2.0567,41965000.0
2008-04-29 10:42:00,2.0566,2.05745,2.0566,2.05735,37230000.0
2008-04-29 10:43:00,2.0573,2.0573,2.057,2.057,12800000.0
2008-04-29 10:44:00,2.057,2.0571,2.0566,2.0568,34690000.0
2008-04-29 10:45:00,2.057,2.0577,2.0567,2.0576,8210000.0
2008-04-29 10:46:00,2.0576,2.0576,2.05675,2.05705,28265000.0
2008-04-29 10:47:00,2.057,2.057,2.0559,2.0562,33925000.0
2008-04-29 10:48:00,2.0562,2.0568,2.05615,2.0565,29470000.0
2008-04-29 10:49:00,2.0565,2.0566,2.05595,2.05605,14425000.0
2008-04-29 10:50:00,2.05605,2.05665,2.0559,2.0566,25745000.0
2008-04-29 10:51:00,2.0566,2.0566,2.0558,2.05605,42240000.0
2008-04-29 10:52:00,2.05605,2.05625,2.0556,2.05585,22065000.0
2008-04-29 10:53:00,2.05585,2.0559,2.0549,2.055,27730000.0
2008-04-29 10:54:00,2.055,2.0555,2.05485,2.0552,20905000.0
2008-04-29 10:55:00,2.0552,2.0552,2.0543,2.0544,24845000.0
2008-04-29 10:56:00,2.0544,2.0545,2.0536,2.0539,11865000.0
2008-04-29 10:57:00,2.0537,2.0538,2.05335,2.05335,7795000.0
2008-04-29 10:58:00,2.05335,2.0537,2.05275,2.05315,33505000.0
2008-04-29 10:59:00,2.0531,2.0542,2.0531,2.0537,62100000.0
2008-04-29 11:00:00,2.05375,2.0542,2.0535,2.0539,79600000.0
2008-04-29 11:01:00,2.0539,2.0541,2.0538,2.0541,20000000.0
2008-04-29 11:02:00,2.0541,2.0548,2.0541,2.0547,26700000.0
2008-04-29 11:03:00,2.0546,2.0554,2.0546,2.0553,39500000.0
2008-04-29 11:04:00,2.0553,2.0554,2.05405,2.05405,38600000.0
2008-04-29 11:05:00,2.0541,2.0541,2.0532,2.05355,77700000.0
2008-04-29 11:06:00,2.0537,2.0546,2.0534,2.0546,78800000.0
2008-04-29 11:07:00,2.0546,2.05485,2.0542,2.05425,45800000.0
2008-04-29 11:08:00,2.0542,2.05485,2.05385,2.05485,36400000.0
2008-04-29 11:09:00,2.05485,2.0556,2.0545,2.0555,48400000.0
2008-04-29 11:10:00,2.0555,2.0559,2.055,2.0558,49900000.0
2008-04-29 11:11:00,2.0558,2.0565,2.0556,2.0558,51200000.0
2008-04-29 11:12:00,2.0558,2.0564,2.0558,2.0563,40600000.0
2008-04-29 11:13:00,2.0563,2.0563,2.0558,2.0562,47700000.0
2008-04-29 11:14:00,2.0562,2.0565,2.0559,2.0559,91200000.0
2008-04-29 11:15:00,2.0559,2.0563,2.0557,2.056,81200000.0
2008-04-29 11:16:00,2.056,2.0568,2.0559,2.0566,49800000.0
2008-04-29 11:17:00,2.0566,2.0566,2.0563,2.0564,85100000.0
2008-04-29 11:18:00,2.0564,2.0564,2.0559,2.0562,44400000.0
2008-04-29 11:19:00,2.0562,2.0566,2.0562,2.0562,57500000.0
2008-04-29 11:20:00,2.0562,2.0563,2.0553,2.0557,65100000.0
2008-04-29 11:21:00,2.0557,2.0559,2.05535,2.05585,42000000.0
2008-04-29 11:22:00,2.05575,2.056,2.05505,2.056,80300000.0
2008-04-29 11:23:00,2.056,2.0561,2.0557,2.0558,35000000.0
2008-04-29 11:24:00,2.0558,2.05585,2.0551,2.0552,35600000.0
2008-04-29 11:25:00,2.0552,2.056,2.0552,2.0554,49600000.0
2008-04-29 11:26:00,2.0554,2.05555,2.0549,2.0555,51400000.0
2008-04-29 11:27:00,2.0555,2.0557,2.0551,2.0555,79900000.0
2008-04-29 11:28:00,2.0555,2.0559,2.0553,2.0553,43700000.0
2008-04-29 11:29:00,2.05525,2.056,2.0551,2.0558,46900000.0
2008-04-29 11:30:00,2.05575,2.0559,2.0553,2.0558,37300000.0
2008-04-29 11:31:00,2.0558,2.0559,2.0551,2.05535,79800000.0
2008-04-29 11:32:00,2.0553,2.0556,2.05515,2.0556,39200000.0
2008-04-29 11:33:00,2.0556,2.0558,2.0542,2.0542,72600000.0
2008-04-29 11:34:00,2.0542,2.0545,2.0542,2.0542,88500000.0
2008-04-29 11:35:00,2.0542,2.0543,2.0538,2.0542,86800000.0
2008-04-29 11:36:00,2.0542,2.0544,2.0538,2.0538,116800000.0
2008-04-29 11:37:00,2.0538,2.05385,2.053,2.05315,227600000.0
2008-04-29 11:38:00,2.05325,2.0535,2.0531,2.05335,47700000.0
2008-04-29 11:39:00,2.0533,2.0537,2.0533,2.0537,21200000.0
2008-04-29 11:40:00,2.0537,2.0541,2.05335,2.054,57400000.0
2008-04-29 11:41:00,2.054,2.0551,2.054,2.0549,54000000.0
2008-04-29 11:42:00,2.0549,2.0549,2.05425,2.0543,49100000.0
2008-04-29 11:43:00,2.05435,2.0545,2.0539,2.054,35000000.0
2008-04-29 11:44:00,2.054,2.05475,2.054,2.05415,37000000.0
2008-04-29 11:45:00,2.05415,2.05415,2.05345,2.0537,34800000.0
2008-04-29 11:46:00,2.0536,2.0537,2.0532,2.0533,27000000.0
2008-04-29 11:47:00,2.0535,2.0536,2.0531,2.05325,28100000.0
2008-04-29 11:48:00,2.0533,2.0534,2.0528,2.053,27500000.0
2008-04-29 11:49:00,2.053,2.053,2.05245,2.0525,33100000.0
2008-04-29 11:50:00,2.0526,2.0528,2.0524,2.0527,19000000.0
2008-04-29 11:51:00,2.0527,2.0529,2.0516,2.0516,84600000.0
2008-04-29 11:52:00,2.0516,2.0522,2.0513,2.0518,107200000.0
2008-04-29 11:53:00,2.0518,2.052,2.0514,2.0518,56200000.0
2008-04-29 11:54:00,2.0518,2.0522,2.05145,2.05185,73100000.0
2008-04-29 11:55:00,2.0519,2.0524,2.0518,2.0522,87700000.0
2008-04-29 11:56:00,2.0522,2.0532,2.0522,2.0532,53600000.0
2008-04-29 11:57:00,2.0532,2.0538,2.0526,2.0538,70500000.0
2008-04-29 11:58:00,2.0538,2.0538,2.05275,2.0536,82700000.0
2008-04-29 11:59:00,2.05365,2.0538,2.05325,2.05355,23900000.0
2008-04-29 12:00:00,2.05355,2.05355,2.0489,2.04895,140100000.0
2008-04-29 12:01:00,2.04895,2.0492,2.04755,2.04815,90200000.0
2008-04-29 12:02:00,2.04805,2.04805,2.0475,2.0479,70600000.0
2008-04-29 12:03:00,2.0479,2.0484,2.0478,2.0483,53600000.0
2008-04-29 12:04:00,2.0484,2.049,2.0484,2.04885,45800000.0
2008-04-29 12:05:00,2.0489,2.049,2.0485,2.0487,51300000.0
2008-04-29 12:06:00,2.0487,2.0494,2.0486,2.0493,65300000.0
2008-04-29 12:07:00,2.0494,2.0501,2.0492,2.0501,114000000.0
2008-04-29 12:08:00,2.05,2.05015,2.04945,2.0497,33600000.0
2008-04-29 12:09:00,2.04965,2.05,2.0493,2.0495,84800000.0
2008-04-29 12:10:00,2.0495,2.0495,2.0489,2.0494,88700000.0
2008-04-29 12:11:00,2.0494,2.0501,2.0488,2.0501,99500000.0
2008-04-29 12:12:00,2.05015,2.05015,2.0497,2.0497,39700000.0
2008-04-29 12:13:00,2.0497,2.0502,2.0495,2.0499,52000000.0
2008-04-29 12:14:00,2.0499,2.0499,2.0492,2.04925,32200000.0
2008-04-29 12:15:00,2.04925,2.04955,2.0491,2.0494,30900000.0
2008-04-29 12:16:00,2.0495,2.0495,2.0491,2.04925,35100000.0
2008-04-29 12:17:00,2.04925,2.0493,2.049,2.0491,29200000.0
2008-04-29 12:18:00,2.0491,2.0491,2.0486,2.0488,43800000.0
2008-04-29 12:19:00,2.0488,2.0493,2.0487,2.0487,30000000.0
2008-04-29 12:20:00,2.0487,2.04905,2.0484,2.0486,47100000.0
2008-04-29 12:21:00,2.0486,2.0488,2.0483,2.0487,31600000.0
2008-04-29 12:22:00,2.04875,2.0489,2.0483,2.0484,73900000.0
2008-04-29 12:23:00,2.0484,2.0485,2.04775,2.04795,88000000.0
2008-04-29 12:24:00,2.04795,2.0481,2.0477,2.04775,35400000.0
2008-04-29 12:25:00,2.04775,2.04825,2.04685,2.04705,74500000.0
2008-04-29 12:26:00,2.04705,2.0474,2.0465,2.0467,57300000.0
2008-04-29 12:27:00,2.0467,2.047,2.04615,2.04655,103500000.0
2008-04-29 12:28:00,2.04655,2.0468,2.0463,2.0467,59100000.0
2008-04-29 12:29:00,2.0466,2.0466,2.04615,2.0463,54600000.0
2008-04-29 12:30:00,2.0463,2.0464,2.0461,2.0461,92000000.0
2008-04-29 12:31:00,2.04615,2.0466,2.04615,2.0466,74500000.0
2008-04-29 12:32:00,2.0465,2.0465,2.0457,2.0457,172000000.0
2008-04-29 12:33:00,2.0457,2.0459,2.0453,2.0458,160400000.0
2008-04-29 12:34:00,2.0456,2.0467,2.0453,2.0465,232800000.0
2008-04-29 12:35:00,2.0465,2.0474,2.0464,2.0468,69300000.0
2008-04-29 12:36:00,2.0468,2.0472,2.0464,2.04715,105600000.0
2008-04-29 12:37:00,2.04715,2.0475,2.04645,2.04735,143700000.0
2008-04-29 12:38:00,2.0473,2.0473,2.0465,2.04685,108400000.0
2008-04-29 12:39:00,2.0469,2.0476,2.0469,2.0476,101500000.0
2008-04-29 12:40:00,2.0476,2.04765,2.04735,2.04735,27300000.0
2008-04-29 12:41:00,2.04725,2.0477,2.04705,2.0474,65500000.0
2008-04-29 12:42:00,2.0474,2.048,2.0474,2.04795,49100000.0
2008-04-29 12:43:00,2.0479,2.0484,2.0477,2.0482,79000000.0
2008-04-29 12:44:00,2.0482,2.04855,2.0475,2.04775,165800000.0
2008-04-29 12:45:00,2.04775,2.0479,2.0473,2.0475,147800000.0
2008-04-29 12:46:00,2.0475,2.0477,2.0474,2.0477,173800000.0
2008-04-29 12:47:00,2.0477,2.0489,2.0477,2.0485,140800000.0
2008-04-29 12:48:00,2.04855,2.0487,2.0484,2.0484,136200000.0
2008-04-29 12:49:00,2.0484,2.0489,2.0483,2.0484,129800000.0
2008-04-29 12:50:00,2.0484,2.0487,2.0482,2.0482,27900000.0
2008-04-29 12:51:00,2.0482,2.0487,2.0482,2.0483,52600000.0
2008-04-29 12:52:00,2.0483,2.04845,2.0481,2.0482,27800000.0
2008-04-29 12:53:00,2.0481,2.0482,2.0473,2.04735,58300000.0
2008-04-29 12:54:00,2.0473,2.0479,2.0473,2.0476,57200000.0
2008-04-29 12:55:00,2.0476,2.04765,2.0473,2.0474,47200000.0
2008-04-29 12:56:00,2.0474,2.0476,2.04715,2.0474,107100000.0
2008-04-29 12:57:00,2.0474,2.048,2.0473,2.0478,87700000.0
2008-04-29 12:58:00,2.0478,2.04845,2.04775,2.04845,111300000.0
2008-04-29 12:59:00,2.0484,2.04865,2.0484,2.04865,31800000.0
2008-04-29 13:00:00,2.0487,2.049,2.0484,2.0486,143800000.0
2008-04-29 13:01:00,2.0486,2.0489,2.0484,2.0488,72000000.0
2008-04-29 13:02:00,2.04865,2.0488,2.0482,2.04875,153200000.0
2008-04-29 13:03:00,2.0488,2.0489,2.04875,2.0489,44300000.0
2008-04-29 13:04:00,2.0489,2.0489,2.0487,2.04885,27500000.0
2008-04-29 13:05:00,2.0489,2.0491,2.0486,2.0486,52900000.0
2008-04-29 13:06:00,2.0486,2.0489,2.04815,2.0484,97700000.0
2008-04-29 13:07:00,2.0485,2.04855,2.0481,2.0483,70300000.0
2008-04-29 13:08:00,2.0483,2.0487,2.0478,2.0485,70300000.0
2008-04-29 13:09:00,2.04845,2.0487,2.04845,2.0486,33300000.0
2008-04-29 13:10:00,2.0486,2.0486,2.048,2.048,80100000.0
2008-04-29 13:11:00,2.048,2.0483,2.048,2.04805,16700000.0
2008-04-29 13:12:00,2.0481,2.0485,2.04805,2.04845,21000000.0
2008-04-29 13:13:00,2.0484,2.0492,2.0484,2.04895,69500000.0
2008-04-29 13:14:00,2.049,2.0492,2.0486,2.04895,53200000.0
2008-04-29 13:15:00,2.049,2.04945,2.049,2.0491,66300000.0
2008-04-29 13:16:00,2.0491,2.0494,2.0491,2.0493,59900000.0
2008-04-29 13:17:00,2.0493,2.0497,2.0492,2.04965,57600000.0
2008-04-29 13:18:00,2.0497,2.04975,2.0495,2.0495,59900000.0
2008-04-29 13:19:00,2.0495,2.0497,2.0491,2.0494,137700000.0
2008-04-29 13:20:00,2.0493,2.0494,2.049,2.0491,95400000.0
2008-04-29 13:21:00,2.04895,2.0492,2.0488,2.0491,69200000.0
2008-04-29 13:22:00,2.0491,2.0492,2.0489,2.049,55800000.0
2008-04-29 13:23:00,2.049,2.0492,2.049,2.0491,116300000.0
2008-04-29 13:24:00,2.049,2.0491,2.0488,2.049,95600000.0
2008-04-29 13:25:00,2.049,2.0492,2.0489,2.0489,94300000.0
2008-04-29 13:26:00,2.0489,2.0498,2.0489,2.04965,79000000.0
2008-04-29 13:27:00,2.0496,2.0497,2.0492,2.0497,92000000.0
2008-04-29 13:28:00,2.0497,2.0504,2.0497,2.05015,34200000.0
2008-04-29 13:29:00,2.05015,2.0503,2.0499,2.04995,36000000.0
2008-04-29 13:30:00,2.0499,2.0501,2.0496,2.0501,33000000.0
2008-04-29 13:31:00,2.0502,2.0506,2.05,2.0504,34000000.0
2008-04-29 13:32:00,2.0504,2.0507,2.0504,2.0504,38800000.0
2008-04-29 13:33:00,2.0504,2.0504,2.0497,2.0498,69800000.0
2008-04-29 13:34:00,2.04965,2.04995,2.04925,2.0495,81600000.0
2008-04-29 13:35:00,2.0494,2.0494,2.0489,2.0493,168000000.0
2008-04-29 13:36:00,2.0493,2.0498,2.0492,2.0495,146400000.0
2008-04-29 13:37:00,2.0495,2.05005,2.0495,2.05,81800000.0
2008-04-29 13:38:00,2.05005,2.0502,2.05,2.05015,19600000.0
2008-04-29 13:39:00,2.0501,2.0501,2.0498,2.04995,21000000.0
2008-04-29 13:40:00,2.05,2.05045,2.0498,2.0504,80900000.0
2008-04-29 13:41:00,2.05035,2.05035,2.04995,2.0502,36400000.0
2008-04-29 13:42:00,2.05015,2.05055,2.0495,2.0499,62200000.0
2008-04-29 13:43:00,2.04995,2.0504,2.0498,2.04995,23400000.0
2008-04-29 13:44:00,2.04995,2.05,2.0496,2.0497,34800000.0
2008-04-29 13:45:00,2.0497,2.0499,2.0493,2.0496,69400000.0
2008-04-29 13:46:00,2.0496,2.0498,2.0494,2.04965,48300000.0
2008-04-29 13:47:00,2.0497,2.0497,2.0495,2.0495,60500000.0
2008-04-29 13:48:00,2.0495,2.0498,2.0494,2.0495,42600000.0
2008-04-29 13:49:00,2.04955,2.0497,2.0493,2.0493,30600000.0
2008-04-29 13:50:00,2.0493,2.0494,2.049,2.0491,61800000.0
2008-04-29 13:51:00,2.0491,2.0491,2.0483,2.0483,43700000.0
2008-04-29 13:52:00,2.0483,2.0487,2.0479,2.0487,135300000.0
2008-04-29 13:53:00,2.0487,2.0487,2.0482,2.0483,62700000.0
2008-04-29 13:54:00,2.0483,2.0483,2.0477,2.0478,157900000.0
2008-04-29 13:55:00,2.0479,2.0496,2.0478,2.0496,37800000.0
2008-04-29 13:56:00,2.0496,2.0501,2.0494,2.04985,35200000.0
2008-04-29 13:57:00,2.04985,2.0501,2.04975,2.04985,22600000.0
2008-04-29 13:58:00,2.04985,2.0499,2.0485,2.0485,206900000.0
2008-04-29 13:59:00,2.0485,2.0489,2.0484,2.0489,91600000.0
2008-04-29 14:00:00,2.0489,2.0492,2.04865,2.04865,41200000.0
2008-04-29 14:01:00,2.04865,2.0488,2.04795,2.048,52700000.0
2008-04-29 14:02:00,2.04805,2.0482,2.0476,2.0479,32000000.0
2008-04-29 14:03:00,2.0479,2.0482,2.04745,2.0478,62600000.0
2008-04-29 14:04:00,2.0478,2.0481,2.0475,2.0477,61600000.0
2008-04-29 14:05:00,2.04775,2.0481,2.0474,2.0474,38000000.0
2008-04-29 14:06:00,2.0474,2.04745,2.0469,2.04705,125300000.0
2008-04-29 14:07:00,2.04705,2.0472,2.0461,2.0465,98300000.0
2008-04-29 14:08:00,2.0465,2.0469,2.0462,2.0462,127900000.0
2008-04-29 14:09:00,2.0462,2.0471,2.0462,2.0468,76700000.0
2008-04-29 14:10:00,2.04675,2.0475,2.04655,2.0473,83900000.0
2008-04-29 14:11:00,2.0473,2.0478,2.0471,2.0475,48700000.0
2008-04-29 14:12:00,2.0477,2.04855,2.04755,2.0485,45800000.0
2008-04-29 14:13:00,2.04835,2.0484,2.0479,2.0481,68800000.0
2008-04-29 14:14:00,2.0481,2.0481,2.0471,2.0471,47900000.0
2008-04-29 14:15:00,2.047,2.0476,2.0469,2.0474,44100000.0
2008-04-29 14:16:00,2.04725,2.04725,2.0462,2.047,47200000.0
2008-04-29 14:17:00,2.047,2.0475,2.0469,2.0474,26800000.0
2008-04-29 14:18:00,2.04735,2.04775,2.0472,2.0476,26000000.0
2008-04-29 14:19:00,2.0477,2.0477,2.0474,2.0476,21400000.0
2008-04-29 14:20:00,2.0476,2.0477,2.0456,2.0457,53600000.0
2008-04-29 14:21:00,2.0459,2.0465,2.0457,2.0462,47300000.0
2008-04-29 14:22:00,2.0462,2.0464,2.0461,2.0463,25700000.0
2008-04-29 14:23:00,2.04635,2.0466,2.046,2.0465,40600000.0
2008-04-29 14:24:00,2.0465,2.0465,2.0458,2.0458,27000000.0
2008-04-29 14:25:00,2.0459,2.0462,2.0453,2.046,48600000.0
2008-04-29 14:26:00,2.046,2.0461,2.045,2.0454,80100000.0
2008-04-29 14:27:00,2.0454,2.0461,2.04515,2.0457,38000000.0
2008-04-29 14:28:00,2.0457,2.04625,2.0456,2.04595,54000000.0
2008-04-29 14:29:00,2.04615,2.0466,2.04595,2.04635,83700000.0
2008-04-29 14:30:00,2.04635,2.0469,2.0463,2.0465,34500000.0
2008-04-29 14:31:00,2.04645,2.0476,2.04645,2.0473,34700000.0
2008-04-29 14:32:00,2.0473,2.0476,2.0471,2.0475,48800000.0
2008-04-29 14:33:00,2.04745,2.0478,2.0473,2.0475,42000000.0
2008-04-29 14:34:00,2.0475,2.0476,2.047,2.0472,48200000.0
2008-04-29 14:35:00,2.04725,2.0473,2.0465,2.0469,80300000.0
2008-04-29 14:36:00,2.0469,2.0469,2.0464,2.04645,34400000.0
2008-04-29 14:37:00,2.0466,2.0469,2.04635,2.04675,49100000.0
2008-04-29 14:38:00,2.0468,2.0483,2.0467,2.048,64000000.0
2008-04-29 14:39:00,2.0481,2.0491,2.0481,2.04885,68300000.0
2008-04-29 14:40:00,2.0488,2.0492,2.04835,2.0491,60800000.0
2008-04-29 14:41:00,2.04915,2.0495,2.04805,2.04805,89600000.0
2008-04-29 14:42:00,2.04795,2.0483,2.0478,2.048,29900000.0
2008-04-29 14:43:00,2.048,2.0483,2.0477,2.0477,49000000.0
2008-04-29 14:44:00,2.0477,2.0484,2.04765,2.0483,24000000.0
2008-04-29 14:45:00,2.0483,2.0488,2.0476,2.04765,52800000.0
2008-04-29 14:46:00,2.0476,2.04765,2.04705,2.0472,46400000.0
2008-04-29 14:47:00,2.04725,2.0474,2.04685,2.0473,33000000.0
2008-04-29 14:48:00,2.0473,2.0474,2.04645,2.0466,44300000.0
2008-04-29 14:49:00,2.04655,2.0471,2.04655,2.0471,33800000.0
2008-04-29 14:50:00,2.0471,2.0478,2.0468,2.0476,48600000.0
2008-04-29 14:51:00,2.0476,2.0478,2.0471,2.0474,56600000.0
2008-04-29 14:52:00,2.0474,2.0474,2.047,2.0471,94300000.0
2008-04-29 14:53:00,2.04715,2.0477,2.04715,2.0474,56100000.0
2008-04-29 14:54:00,2.0475,2.048,2.04725,2.04755,36800000.0
2008-04-29 14:55:00,2.04755,2.0479,2.04735,2.0475,32000000.0
2008-04-29 14:56:00,2.0475,2.0476,2.0473,2.0474,19400000.0
2008-04-29 14:57:00,2.0474,2.0477,2.0469,2.0469,67400000.0
2008-04-29 14:58:00,2.0469,2.0474,2.04685,2.04715,53300000.0
2008-04-29 14:59:00,2.0471,2.0475,2.047,2.047,44800000.0
2008-04-29 15:00:00,2.047,2.0473,2.04665,2.0469,48000000.0
2008-04-29 15:01:00,2.04695,2.0471,2.04635,2.04635,103200000.0
2008-04-29 15:02:00,2.04635,2.0473,2.0461,2.0469,63900000.0
2008-04-29 15:03:00,2.0469,2.0477,2.0469,2.0473,40300000.0
2008-04-29 15:04:00,2.0472,2.0477,2.047,2.0474,52400000.0
2008-04-29 15:05:00,2.0474,2.04825,2.04735,2.0475,47700000.0
2008-04-29 15:06:00,2.0474,2.0477,2.0469,2.04715,65300000.0
2008-04-29 15:07:00,2.0471,2.0475,2.0467,2.0472,60800000.0
2008-04-29 15:08:00,2.04715,2.0474,2.047,2.0472,35400000.0
2008-04-29 15:09:00,2.0472,2.0479,2.04695,2.0471,51200000.0
2008-04-29 15:10:00,2.0471,2.0473,2.0468,2.0473,38900000.0
2008-04-29 15:11:00,2.0472,2.0475,2.0468,2.0469,66500000.0
2008-04-29 15:12:00,2.0469,2.047,2.0465,2.047,35800000.0
2008-04-29 15:13:00,2.04705,2.0475,2.04705,2.04725,42000000.0
2008-04-29 15:14:00,2.04725,2.0476,2.0469,2.0476,47700000.0
2008-04-29 15:15:00,2.04765,2.0481,2.0475,2.0475,53900000.0
2008-04-29 15:16:00,2.0475,2.0478,2.0469,2.0475,62900000.0
2008-04-29 15:17:00,2.0475,2.0478,2.04695,2.0473,54000000.0
2008-04-29 15:18:00,2.0473,2.0478,2.0471,2.0475,44500000.0
2008-04-29 15:19:00,2.0474,2.0477,2.04735,2.0475,13800000.0
2008-04-29 15:20:00,2.0476,2.0478,2.0471,2.0474,46900000.0
2008-04-29 15:21:00,2.0474,2.0474,2.047,2.0472,56300000.0
2008-04-29 15:22:00,2.0472,2.0474,2.0471,2.0472,53500000.0
2008-04-29 15:23:00,2.0472,2.0473,2.0469,2.047,101700000.0
2008-04-29 15:24:00,2.047,2.047,2.0469,2.0469,40200000.0
2008-04-29 15:25:00,2.0469,2.0469,2.04645,2.04665,65800000.0
2008-04-29 15:26:00,2.04665,2.0472,2.04665,2.0469,36000000.0
2008-04-29 15:27:00,2.0469,2.0474,2.0469,2.0473,70700000.0
2008-04-29 15:28:00,2.0472,2.0475,2.04715,2.0475,27500000.0
2008-04-29 15:29:00,2.0475,2.0481,2.0475,2.048,63600000.0
2008-04-29 15:30:00,2.048,2.0482,2.0475,2.0476,71900000.0
2008-04-29 15:31:00,2.0475,2.04785,2.0474,2.0475,62700000.0
2008-04-29 15:32:00,2.0475,2.0477,2.04715,2.0473,84900000.0
2008-04-29 15:33:00,2.0473,2.0475,2.0471,2.0473,70300000.0
2008-04-29 15:34:00,2.0474,2.0476,2.0473,2.0476,12600000.0
2008-04-29 15:35:00,2.0475,2.0481,2.0475,2.0478,29200000.0
2008-04-29 15:36:00,2.04775,2.0481,2.0474,2.0481,57300000.0
2008-04-29 15:37:00,2.0481,2.0481,2.04745,2.04745,33300000.0
2008-04-29 15:38:00,2.04745,2.0477,2.0472,2.0475,45900000.0
2008-04-29 15:39:00,2.0475,2.0476,2.0474,2.0474,41900000.0
2008-04-29 15:40:00,2.04745,2.0479,2.04745,2.0476,72100000.0
2008-04-29 15:41:00,2.0477,2.0479,2.0475,2.0475,16900000.0
2008-04-29 15:42:00,2.0475,2.0477,2.0467,2.0467,51200000.0
2008-04-29 15:43:00,2.0467,2.0478,2.0467,2.0471,39300000.0
2008-04-29 15:44:00,2.0471,2.0474,2.0464,2.0465,94000000.0
2008-04-29 15:45:00,2.0465,2.047,2.0461,2.0466,57300000.0
2008-04-29 15:46:00,2.0468,2.047,2.0466,2.047,26500000.0
2008-04-29 15:47:00,2.0471,2.0471,2.0466,2.0467,30600000.0
2008-04-29 15:48:00,2.04665,2.0477,2.04665,2.0475,29300000.0
2008-04-29 15:49:00,2.0475,2.0475,2.0461,2.0464,105200000.0
2008-04-29 15:50:00,2.0462,2.0466,2.04595,2.0466,50500000.0
2008-04-29 15:51:00,2.0466,2.047,2.0464,2.0466,106400000.0
2008-04-29 15:52:00,2.04645,2.0468,2.0461,2.04635,81100000.0
2008-04-29 15:53:00,2.04635,2.0466,2.046,2.0462,42400000.0
2008-04-29 15:54:00,2.0462,2.0463,2.0456,2.0456,76800000.0
2008-04-29 15:55:00,2.0456,2.0461,2.0455,2.0459,63600000.0
2008-04-29 15:56:00,2.0459,2.0463,2.04565,2.0457,25000000.0
2008-04-29 15:57:00,2.0457,2.04615,2.0454,2.04615,89400000.0
2008-04-29 15:58:00,2.04615,2.0465,2.0456,2.04605,40700000.0
2008-04-29 15:59:00,2.04605,2.04735,2.04605,2.0466,137800000.0
2008-04-29 16:00:00,2.0466,2.0496,2.0466,2.0487,107900000.0
2008-04-29 16:01:00,2.04865,2.0491,2.04855,2.0488,52300000.0
2008-04-29 16:02:00,2.04875,2.0491,2.0463,2.0468,104100000.0
2008-04-29 16:03:00,2.0469,2.0492,2.04675,2.0492,76500000.0
2008-04-29 16:04:00,2.0492,2.0492,2.0473,2.0476,63600000.0
2008-04-29 16:05:00,2.0476,2.0486,2.0473,2.0476,57900000.0
2008-04-29 16:06:00,2.0476,2.0483,2.0476,2.0479,51800000.0
2008-04-29 16:07:00,2.0479,2.0486,2.0474,2.04825,60400000.0
2008-04-29 16:08:00,2.0482,2.0482,2.0474,2.0477,91500000.0
2008-04-29 16:09:00,2.04755,2.04815,2.0475,2.048,112200000.0
2008-04-29 16:10:00,2.048,2.048,2.0469,2.0479,64500000.0
2008-04-29 16:11:00,2.0479,2.0481,2.04685,2.04735,55300000.0
2008-04-29 16:12:00,2.0474,2.048,2.04735,2.048,41300000.0
2008-04-29 16:13:00,2.04785,2.048,2.047,2.0471,35800000.0
2008-04-29 16:14:00,2.0471,2.0471,2.0458,2.0462,54300000.0
2008-04-29 16:15:00,2.0461,2.0461,2.0454,2.0458,52400000.0
2008-04-29 16:16:00,2.04585,2.0461,2.0456,2.0457,19200000.0
2008-04-29 16:17:00,2.0458,2.0458,2.0447,2.0447,41100000.0
2008-04-29 16:18:00,2.0447,2.0452,2.0439,2.0443,47600000.0
2008-04-29 16:19:00,2.0442,2.0449,2.0441,2.0442,44900000.0
2008-04-29 16:20:00,2.0442,2.0442,2.0427,2.0427,124400000.0
2008-04-29 16:21:00,2.0427,2.0427,2.0412,2.0413,118400000.0
2008-04-29 16:22:00,2.0413,2.0413,2.0393,2.0397,168200000.0
2008-04-29 16:23:00,2.0397,2.0407,2.0397,2.0404,51500000.0
2008-04-29 16:24:00,2.0404,2.0405,2.0398,2.0402,60100000.0
2008-04-29 16:25:00,2.0402,2.0407,2.0399,2.0404,103500000.0
2008-04-29 16:26:00,2.0404,2.0406,2.0398,2.0401,137300000.0
2008-04-29 16:27:00,2.03995,2.04,2.0391,2.0394,135200000.0
2008-04-29 16:28:00,2.0393,2.0396,2.0385,2.039,129200000.0
2008-04-29 16:29:00,2.039,2.0392,2.0386,2.039,79500000.0
2008-04-29 16:30:00,2.0389,2.0389,2.0377,2.0379,90700000.0
2008-04-29 16:31:00,2.0378,2.0385,2.03765,2.0383,124700000.0
2008-04-29 16:32:00,2.0382,2.0385,2.0376,2.0385,86500000.0
2008-04-29 16:33:00,2.0385,2.0395,2.0384,2.0391,139700000.0
2008-04-29 16:34:00,2.0393,2.0395,2.0389,2.0391,109500000.0
2008-04-29 16:35:00,2.03915,2.0406,2.03915,2.0405,173900000.0
2008-04-29 16:36:00,2.0405,2.04085,2.04035,2.0408,188300000.0
2008-04-29 16:37:00,2.0408,2.04225,2.0408,2.0419,131900000.0
2008-04-29 16:38:00,2.04195,2.04215,2.04135,2.0415,149900000.0
2008-04-29 16:39:00,2.0415,2.0421,2.0414,2.0416,84000000.0
2008-04-29 16:40:00,2.0416,2.0416,2.0399,2.04,149600000.0
2008-04-29 16:41:00,2.04,2.0404,2.0396,2.0397,146400000.0
2008-04-29 16:42:00,2.0398,2.0405,2.0396,2.03965,120500000.0
2008-04-29 16:43:00,2.0397,2.0401,2.03905,2.03905,109200000.0
2008-04-29 16:44:00,2.03905,2.03925,2.0374,2.038,198900000.0
2008-04-29 16:45:00,2.038,2.0383,2.0378,2.0381,96900000.0
2008-04-29 16:46:00,2.0381,2.0381,2.0373,2.0378,208400000.0
2008-04-29 16:47:00,2.03775,2.03785,2.0372,2.0375,143500000.0
2008-04-29 16:48:00,2.0375,2.0375,2.03545,2.03575,203700000.0
2008-04-29 16:49:00,2.03575,2.03575,2.035,2.03525,101700000.0
2008-04-29 16:50:00,2.03525,2.03525,2.0342,2.03445,97300000.0
2008-04-29 16:51:00,2.03445,2.0349,2.034,2.0345,101100000.0
2008-04-29 16:52:00,2.0345,2.0348,2.03345,2.03375,107900000.0
2008-04-29 16:53:00,2.03375,2.035,2.0337,2.0349,99500000.0
2008-04-29 16:54:00,2.0349,2.035,2.0343,2.0349,78700000.0
2008-04-29 16:55:00,2.0349,2.0351,2.0345,2.0346,78100000.0
2008-04-29 16:56:00,2.0346,2.0351,2.0345,2.0351,42800000.0
2008-04-29 16:57:00,2.0351,2.0351,2.0344,2.03485,204600000.0
2008-04-29 16:58:00,2.03485,2.035,2.0344,2.0345,175000000.0
2008-04-29 16:59:00,2.0345,2.0354,2.0344,2.0353,91500000.0
2008-04-29 17:00:00,2.0353,2.0358,2.0351,2.0355,95900000.0
2008-04-29 17:01:00,2.0355,2.0359,2.0355,2.0356,58800000.0
2008-04-29 17:02:00,2.0356,2.0367,2.0356,2.0367,124400000.0
2008-04-29 17:03:00,2.0367,2.0367,2.0363,2.03655,56900000.0
2008-04-29 17:04:00,2.0365,2.0369,2.0365,2.0365,60500000.0
2008-04-29 17:05:00,2.0365,2.03715,2.03645,2.03705,95900000.0
2008-04-29 17:06:00,2.03705,2.0371,2.0366,2.03705,143600000.0
2008-04-29 17:07:00,2.037,2.0377,2.0368,2.03765,64400000.0
2008-04-29 17:08:00,2.03755,2.03795,2.03745,2.03765,104500000.0
2008-04-29 17:09:00,2.0376,2.039,2.0376,2.0386,90300000.0
2008-04-29 17:10:00,2.0386,2.03885,2.0379,2.0385,64700000.0
2008-04-29 17:11:00,2.03835,2.0389,2.0383,2.0384,73600000.0
2008-04-29 17:12:00,2.0385,2.0385,2.0381,2.0383,99900000.0
2008-04-29 17:13:00,2.0383,2.0386,2.0374,2.0377,123100000.0
2008-04-29 17:14:00,2.0377,2.0377,2.0368,2.0373,113800000.0
2008-04-29 17:15:00,2.0373,2.0376,2.0373,2.0376,100600000.0
2008-04-29 17:16:00,2.0376,2.0376,2.03655,2.037,90300000.0
2008-04-29 17:17:00,2.03695,2.0377,2.03695,2.0377,38600000.0
2008-04-29 17:18:00,2.0375,2.0378,2.0375,2.0378,21400000.0
2008-04-29 17:19:00,2.0376,2.0389,2.0376,2.03805,117100000.0
2008-04-29 17:20:00,2.03805,2.0385,2.0379,2.0382,104400000.0
2008-04-29 17:21:00,2.0382,2.0386,2.0374,2.0381,192100000.0
2008-04-29 17:22:00,2.0381,2.03845,2.0373,2.0374,93300000.0
2008-04-29 17:23:00,2.0374,2.0382,2.0369,2.0382,104400000.0
2008-04-29 17:24:00,2.0382,2.0383,2.03755,2.0382,97800000.0
2008-04-29 17:25:00,2.0382,2.0385,2.0377,2.0379,134400000.0
2008-04-29 17:26:00,2.038,2.0381,2.0378,2.0379,45000000.0
2008-04-29 17:27:00,2.0379,2.0387,2.0378,2.0387,26200000.0
2008-04-29 17:28:00,2.0387,2.0391,2.0386,2.039,126400000.0
2008-04-29 17:29:00,2.039,2.0392,2.03825,2.0383,104100000.0
2008-04-29 17:30:00,2.0383,2.0389,2.038,2.0389,81500000.0
2008-04-29 17:31:00,2.03895,2.03895,2.03825,2.0387,141700000.0
2008-04-29 17:32:00,2.0387,2.0388,2.0382,2.0383,95200000.0
2008-04-29 17:33:00,2.03825,2.03865,2.0382,2.0384,100700000.0
2008-04-29 17:34:00,2.0384,2.039,2.03835,2.03845,189900000.0
2008-04-29 17:35:00,2.0384,2.0385,2.0381,2.0383,157900000.0
2008-04-29 17:36:00,2.0383,2.0391,2.03825,2.0391,76200000.0
2008-04-29 17:37:00,2.039,2.0392,2.03885,2.03895,76000000.0
2008-04-29 17:38:00,2.03895,2.0394,2.03865,2.03875,86500000.0
2008-04-29 17:39:00,2.0388,2.03895,2.03825,2.0385,99600000.0
2008-04-29 17:40:00,2.0385,2.0391,2.03845,2.03905,52100000.0
2008-04-29 17:41:00,2.03905,2.0391,2.0386,2.0386,66000000.0
2008-04-29 17:42:00,2.0386,2.0387,2.0385,2.0387,12400000.0
2008-04-29 17:43:00,2.03875,2.039,2.03865,2.0388,64900000.0
2008-04-29 17:44:00,2.0387,2.039,2.0385,2.0388,77600000.0
2008-04-29 17:45:00,2.0388,2.0389,2.0384,2.03855,53600000.0
2008-04-29 17:46:00,2.03855,2.0386,2.0382,2.0385,50800000.0
2008-04-29 17:47:00,2.0385,2.0386,2.038,2.038,62800000.0
2008-04-29 17:48:00,2.038,2.0389,2.0379,2.03875,64200000.0
2008-04-29 17:49:00,2.03875,2.0392,2.0387,2.0392,52800000.0
2008-04-29 17:50:00,2.0392,2.0394,2.039,2.0391,39900000.0
2008-04-29 17:51:00,2.0391,2.03915,2.0388,2.03905,26500000.0
2008-04-29 17:52:00,2.03905,2.0392,2.0387,2.0389,47000000.0
2008-04-29 17:53:00,2.0389,2.03955,2.0389,2.0394,40800000.0
2008-04-29 17:54:00,2.0393,2.0394,2.0392,2.0393,24400000.0
2008-04-29 17:55:00,2.0393,2.0393,2.0391,2.0391,17800000.0
2008-04-29 17:56:00,2.0391,2.0396,2.0391,2.0393,41800000.0
2008-04-29 17:57:00,2.0393,2.0396,2.0392,2.0395,75000000.0
2008-04-29 17:58:00,2.0395,2.04,2.0394,2.0394,55500000.0
2008-04-29 17:59:00,2.0394,2.0396,2.039,2.0391,61900000.0
2008-04-29 18:00:00,2.0391,2.0396,2.039,2.039,27500000.0
2008-04-29 18:01:00,2.039,2.03945,2.039,2.03905,118400000.0
2008-04-29 18:02:00,2.0391,2.03955,2.0391,2.03945,59300000.0
2008-04-29 18:03:00,2.03945,2.03965,2.03925,2.03945,100100000.0
2008-04-29 18:04:00,2.03945,2.03945,2.03905,2.03915,116100000.0
2008-04-29 18:05:00,2.0391,2.04,2.03905,2.0399,147700000.0
2008-04-29 18:06:00,2.03985,2.04,2.0396,2.03985,135700000.0
2008-04-29 18:07:00,2.03985,2.04015,2.03965,2.0399,43800000.0
2008-04-29 18:08:00,2.03985,2.04055,2.0398,2.04045,39600000.0
2008-04-29 18:09:00,2.04025,2.041,2.04015,2.041,85500000.0
2008-04-29 18:10:00,2.041,2.0411,2.04095,2.04095,5800000.0
2008-04-29 18:11:00,2.0409,2.0412,2.0407,2.0412,53400000.0
2008-04-29 18:12:00,2.0412,2.0412,2.04065,2.04065,39300000.0
2008-04-29 18:13:00,2.04065,2.04065,2.04025,2.0403,51500000.0
2008-04-29 18:14:00,2.04025,2.0403,2.04,2.04025,14700000.0
2008-04-29 18:15:00,2.04025,2.04055,2.04005,2.0404,74500000.0
2008-04-29 18:16:00,2.0405,2.0409,2.0404,2.04085,71700000.0
2008-04-29 18:17:00,2.04085,2.0412,2.0408,2.041,56600000.0
2008-04-29 18:18:00,2.04095,2.0412,2.04075,2.0411,82900000.0
2008-04-29 18:19:00,2.0414,2.0416,2.0413,2.0413,42400000.0
2008-04-29 18:20:00,2.0413,2.0414,2.0408,2.0409,25900000.0
2008-04-29 18:21:00,2.04085,2.0409,2.0406,2.04065,22900000.0
2008-04-29 18:22:00,2.04065,2.04115,2.04065,2.04115,26700000.0
2008-04-29 18:23:00,2.0412,2.04135,2.041,2.04105,3800000.0
2008-04-29 18:24:00,2.04105,2.0411,2.041,2.041,6100000.0
2008-04-29 18:25:00,2.041,2.0416,2.041,2.0413,42100000.0
2008-04-29 18:26:00,2.0414,2.04165,2.0412,2.0415,9400000.0
2008-04-29 18:27:00,2.04155,2.0417,2.04155,2.04165,3000000.0
2008-04-29 18:28:00,2.04165,2.04165,2.04085,2.04155,55500000.0
2008-04-29 18:29:00,2.04145,2.0415,2.0412,2.0412,27900000.0
2008-04-29 18:30:00,2.0412,2.04145,2.04105,2.0414,35200000.0
2008-04-29 18:31:00,2.0414,2.0414,2.04105,2.04125,22900000.0
2008-04-29 18:32:00,2.04125,2.04125,2.04095,2.041,26600000.0
2008-04-29 18:33:00,2.04105,2.04145,2.041,2.04145,47600000.0
2008-04-29 18:34:00,2.04135,2.04165,2.0411,2.0416,25400000.0
2008-04-29 18:35:00,2.04155,2.0417,2.0414,2.0414,28500000.0
2008-04-29 18:36:00,2.0415,2.0417,2.0414,2.0415,16900000.0
2008-04-29 18:37:00,2.0415,2.0419,2.0413,2.04165,15500000.0
2008-04-29 18:38:00,2.04165,2.04215,2.04165,2.0418,16200000.0
2008-04-29 18:39:00,2.0418,2.0421,2.04165,2.042,9400000.0
2008-04-29 18:40:00,2.042,2.04245,2.042,2.0423,17500000.0
2008-04-29 18:41:00,2.04235,2.04235,2.042,2.04205,25100000.0
2008-04-29 18:42:00,2.04205,2.0422,2.0419,2.0419,41000000.0
2008-04-29 18:43:00,2.04195,2.042,2.04185,2.042,25700000.0
2008-04-29 18:44:00,2.042,2.0426,2.04195,2.04205,68300000.0
2008-04-29 18:45:00,2.04205,2.0424,2.04205,2.0423,19500000.0
2008-04-29 18:46:00,2.04235,2.043,2.0423,2.04285,24500000.0
2008-04-29 18:47:00,2.04295,2.043,2.04255,2.04265,53800000.0
2008-04-29 18:48:00,2.04265,2.04275,2.0425,2.0425,9800000.0
2008-04-29 18:49:00,2.0425,2.0432,2.0425,2.043,36800000.0
2008-04-29 18:50:00,2.043,2.043,2.04225,2.04245,8900000.0
2008-04-29 18:51:00,2.04245,2.04245,2.0423,2.04235,7300000.0
2008-04-29 18:52:00,2.04235,2.04265,2.04235,2.0426,21200000.0
2008-04-29 18:53:00,2.0426,2.0427,2.0426,2.0427,3700000.0
2008-04-29 18:54:00,2.0427,2.04275,2.04255,2.04275,25500000.0
2008-04-29 18:55:00,2.04265,2.04265,2.0418,2.0418,51900000.0
2008-04-29 18:56:00,2.0419,2.04195,2.0415,2.04155,17500000.0
2008-04-29 18:57:00,2.04155,2.0417,2.0415,2.0415,11600000.0
2008-04-29 18:58:00,2.04155,2.04175,2.0415,2.0415,13800000.0
2008-04-29 18:59:00,2.0416,2.04185,2.04145,2.0416,24500000.0
2008-04-29 19:00:00,2.0416,2.0416,2.03965,2.03995,111400000.0
2008-04-29 19:01:00,2.04,2.04025,2.03975,2.04015,77300000.0
2008-04-29 19:02:00,2.04015,2.0403,2.04,2.04,59200000.0
2008-04-29 19:03:00,2.04005,2.04035,2.04,2.04015,52300000.0
2008-04-29 19:04:00,2.04005,2.04005,2.03975,2.03975,59300000.0
2008-04-29 19:05:00,2.03975,2.0398,2.03955,2.0396,47800000.0
2008-04-29 19:06:00,2.0397,2.03995,2.0396,2.03985,28300000.0
2008-04-29 19:07:00,2.0399,2.0399,2.0391,2.03985,44300000.0
2008-04-29 19:08:00,2.03985,2.04045,2.03985,2.04035,25300000.0
2008-04-29 19:09:00,2.0404,2.0412,2.0403,2.0411,16500000.0
2008-04-29 19:10:00,2.04105,2.04105,2.0402,2.04035,39400000.0
2008-04-29 19:11:00,2.04035,2.04115,2.0401,2.0411,27500000.0
2008-04-29 19:12:00,2.04105,2.04105,2.03995,2.0407,33600000.0
2008-04-29 19:13:00,2.0407,2.041,2.04055,2.04075,17600000.0
2008-04-29 19:14:00,2.04075,2.0409,2.0401,2.04025,34100000.0
2008-04-29 19:15:00,2.04025,2.04055,2.0402,2.0403,20400000.0
2008-04-29 19:16:00,2.04025,2.0403,2.0395,2.03955,33800000.0
2008-04-29 19:17:00,2.0395,2.0396,2.03925,2.0394,63200000.0
2008-04-29 19:18:00,2.03945,2.0396,2.03935,2.0394,33000000.0
2008-04-29 19:19:00,2.0394,2.0398,2.03915,2.0397,49200000.0
2008-04-29 19:20:00,2.0397,2.0399,2.03925,2.03945,90400000.0
2008-04-29 19:21:00,2.03945,2.03995,2.0393,2.03975,35900000.0
2008-04-29 19:22:00,2.03975,2.0399,2.0393,2.03945,59400000.0
2008-04-29 19:23:00,2.03945,2.03945,2.03915,2.03935,16300000.0
2008-04-29 19:24:00,2.0394,2.0397,2.0391,2.0391,57900000.0
2008-04-29 19:25:00,2.0391,2.0393,2.0386,2.03925,87500000.0
2008-04-29 19:26:00,2.03915,2.0399,2.0391,2.0397,20600000.0
2008-04-29 19:27:00,2.0397,2.0397,2.0394,2.0395,67100000.0
2008-04-29 19:28:00,2.0395,2.04005,2.03935,2.03985,102600000.0
2008-04-29 19:29:00,2.03985,2.04,2.03975,2.04,82200000.0
2008-04-29 19:30:00,2.03985,2.0406,2.03975,2.0406,71600000.0
2008-04-29 19:31:00,2.0406,2.0407,2.04015,2.0406,17200000.0
2008-04-29 19:32:00,2.0408,2.0408,2.0404,2.0405,114800000.0
2008-04-29 19:33:00,2.0405,2.0407,2.04015,2.04015,67300000.0
2008-04-29 19:34:00,2.0402,2.0405,2.0402,2.0405,40500000.0
2008-04-29 19:35:00,2.0405,2.04055,2.04035,2.04035,5100000.0
2008-04-29 19:36:00,2.0403,2.0403,2.0401,2.04025,47900000.0
2008-04-29 19:37:00,2.0403,2.04085,2.0403,2.0405,68500000.0
2008-04-29 19:38:00,2.0405,2.0414,2.0403,2.04065,90700000.0
2008-04-29 19:39:00,2.04065,2.0409,2.0404,2.0404,66300000.0
2008-04-29 19:40:00,2.0404,2.04075,2.0402,2.04075,68500000.0
2008-04-29 19:41:00,2.0408,2.04095,2.0407,2.04075,33300000.0
2008-04-29 19:42:00,2.04075,2.04075,2.0406,2.0406,33200000.0
2008-04-29 19:43:00,2.0406,2.0407,2.0405,2.0406,81900000.0
2008-04-29 19:44:00,2.0406,2.04075,2.0405,2.04075,28100000.0
2008-04-29 19:45:00,2.04075,2.04095,2.0404,2.0406,26600000.0
2008-04-29 19:46:00,2.0406,2.0409,2.0404,2.0404,24500000.0
2008-04-29 19:47:00,2.0404,2.0406,2.0403,2.0406,22300000.0
2008-04-29 19:48:00,2.04065,2.0407,2.0397,2.03995,41500000.0
2008-04-29 19:49:00,2.03995,2.04005,2.03995,2.04005,8400000.0
2008-04-29 19:50:00,2.0401,2.04015,2.03995,2.04015,10300000.0
2008-04-29 19:51:00,2.0401,2.0404,2.04,2.04,9100000.0
2008-04-29 19:52:00,2.04,2.0401,2.03965,2.04005,33500000.0
2008-04-29 19:53:00,2.04005,2.0401,2.03955,2.03955,24200000.0
2008-04-29 19:54:00,2.03955,2.03975,2.03945,2.03945,28400000.0
2008-04-29 19:55:00,2.03945,2.0395,2.03935,2.0394,4500000.0
2008-04-29 19:56:00,2.0394,2.0395,2.03875,2.0388,24500000.0
2008-04-29 19:57:00,2.03875,2.03885,2.0385,2.03865,59600000.0
2008-04-29 19:58:00,2.0387,2.0388,2.0386,2.0388,16300000.0
2008-04-29 19:59:00,2.0388,2.03945,2.03875,2.0393,61000000.0
2008-04-29 20:00:00,2.0393,2.04,2.03925,2.03995,22500000.0
2008-04-29 20:01:00,2.0399,2.0404,2.0398,2.04035,8000000.0
2008-04-29 20:02:00,2.04035,2.04035,2.0403,2.0403,1800000.0
2008-04-29 20:03:00,2.0403,2.0403,2.0397,2.0398,47200000.0
2008-04-29 20:04:00,2.0398,2.0399,2.0395,2.03955,18900000.0
2008-04-29 20:05:00,2.03955,2.03965,2.03945,2.03955,22300000.0
2008-04-29 20:06:00,2.03955,2.04,2.03955,2.0399,8700000.0
2008-04-29 20:07:00,2.0399,2.03995,2.03925,2.03925,61200000.0
2008-04-29 20:08:00,2.03925,2.03945,2.03925,2.0394,22800000.0
2008-04-29 20:09:00,2.0394,2.0398,2.03935,2.0398,19700000.0
2008-04-29 20:10:00,2.0398,2.0398,2.03905,2.03935,49600000.0
2008-04-29 20:11:00,2.0394,2.03945,2.03905,2.0391,30300000.0
2008-04-29 20:12:00,2.0391,2.0391,2.0386,2.0391,21800000.0
2008-04-29 20:13:00,2.0392,2.0401,2.0392,2.03965,15600000.0
2008-04-29 20:14:00,2.03965,2.0398,2.03965,2.0398,2400000.0
2008-04-29 20:15:00,2.0398,2.0399,2.0394,2.0397,21400000.0
2008-04-29 20:16:00,2.0397,2.0398,2.0391,2.0391,12200000.0
2008-04-29 20:17:00,2.03905,2.0394,2.03905,2.0394,8100000.0
2008-04-29 20:18:00,2.0395,2.0395,2.0391,2.03915,10700000.0
2008-04-29 20:19:00,2.03915,2.0394,2.0389,2.0391,37300000.0
2008-04-29 20:20:00,2.0391,2.0395,2.0391,2.0395,4500000.0
2008-04-29 20:21:00,2.03955,2.0399,2.03955,2.0397,3900000.0
2008-04-29 20:22:00,2.03955,2.0397,2.03955,2.03955,4500000.0
2008-04-29 20:23:00,2.0395,2.0399,2.0395,2.0399,3300000.0
2008-04-29 20:24:00,2.0399,2.04005,2.03945,2.03945,8500000.0
2008-04-29 20:25:00,2.0395,2.0395,2.0386,2.0387,18700000.0
2008-04-29 20:26:00,2.0387,2.0389,2.03785,2.0384,39200000.0
2008-04-29 20:27:00,2.0384,2.0387,2.0383,2.0383,6300000.0
2008-04-29 20:28:00,2.0384,2.039,2.0382,2.0387,7500000.0
2008-04-29 20:29:00,2.0387,2.039,2.0387,2.03895,8500000.0
2008-04-29 20:30:00,2.039,2.03975,2.03895,2.03955,23500000.0
2008-04-29 20:31:00,2.03955,2.04,2.0394,2.0395,13900000.0
2008-04-29 20:32:00,2.0394,2.04,2.0394,2.04,9100000.0
2008-04-29 20:33:00,2.03975,2.0402,2.03975,2.0401,7700000.0
2008-04-29 20:34:00,2.03995,2.03995,2.03955,2.0397,41100000.0
2008-04-29 20:35:00,2.03965,2.03965,2.0392,2.0392,79200000.0
2008-04-29 20:36:00,2.0392,2.0395,2.0391,2.03915,51800000.0
2008-04-29 20:37:00,2.03915,2.0393,2.0391,2.03925,36800000.0
2008-04-29 20:38:00,2.0394,2.0396,2.0394,2.0396,5300000.0
2008-04-29 20:39:00,2.0396,2.0396,2.0392,2.0393,11800000.0
2008-04-29 20:40:00,2.0393,2.0395,2.0391,2.0394,9500000.0
2008-04-29 20:41:00,2.03945,2.0398,2.03945,2.03965,12500000.0
2008-04-29 20:42:00,2.03965,2.0398,2.03955,2.0397,25000000.0
2008-04-29 20:43:00,2.0397,2.0406,2.03965,2.04045,19200000.0
2008-04-29 20:44:00,2.04045,2.04115,2.0404,2.04115,54200000.0
2008-04-29 20:45:00,2.04115,2.0414,2.0399,2.0403,160800000.0
2008-04-29 20:46:00,2.0404,2.0414,2.0403,2.0411,39400000.0
2008-04-29 20:47:00,2.0408,2.0411,2.0404,2.0407,20500000.0
2008-04-29 20:48:00,2.0407,2.0413,2.0404,2.0412,38400000.0
2008-04-29 20:49:00,2.04125,2.0421,2.04125,2.0419,26900000.0
2008-04-29 20:50:00,2.0419,2.0419,2.0413,2.0415,16100000.0
2008-04-29 20:51:00,2.0415,2.0425,2.0415,2.04235,70500000.0
2008-04-29 20:52:00,2.0423,2.0424,2.04205,2.04215,107200000.0
2008-04-29 20:53:00,2.04205,2.0428,2.04195,2.0424,103300000.0
2008-04-29 20:54:00,2.0424,2.0431,2.0423,2.0428,6700000.0
2008-04-29 20:55:00,2.0428,2.0428,2.0421,2.0425,8100000.0
2008-04-29 20:56:00,2.0425,2.0426,2.0421,2.0423,5800000.0
2008-04-29 20:57:00,2.0424,2.0424,2.0419,2.0422,41200000.0
2008-04-29 20:58:00,2.0422,2.0423,2.0421,2.04225,34300000.0
2008-04-29 20:59:00,2.04225,2.04265,2.0421,2.04225,65700000.0
2008-04-29 21:00:00,2.04235,2.04245,2.04205,2.04235,110100000.0
2008-04-29 21:01:00,2.04245,2.04245,2.04185,2.04195,77800000.0
2008-04-29 21:02:00,2.04195,2.04215,2.04195,2.04215,13600000.0
2008-04-29 21:03:00,2.04215,2.04215,2.04205,2.04205,23600000.0
2008-04-29 21:04:00,2.04205,2.04225,2.04205,2.04205,58200000.0
2008-04-29 21:05:00,2.04205,2.04225,2.04205,2.04225,69200000.0
2008-04-29 21:06:00,2.04225,2.04245,2.04225,2.04245,67200000.0
2008-04-29 21:07:00,2.04245,2.04295,2.0424,2.04265,177000000.0
2008-04-29 21:08:00,2.04265,2.04275,2.04265,2.04275,21800000.0
2008-04-29 21:09:00,2.04275,2.04275,2.04265,2.04265,181000000.0
2008-04-29 21:10:00,2.04265,2.04265,2.0423,2.04255,142400000.0
2008-04-29 21:11:00,2.04255,2.04255,2.04195,2.04195,182700000.0
2008-04-29 21:12:00,2.04195,2.04195,2.04165,2.04165,41800000.0
2008-04-29 21:13:00,2.04165,2.04185,2.04165,2.04175,47900000.0
2008-04-29 21:14:00,2.04175,2.04205,2.04175,2.04205,63000000.0
2008-04-29 21:15:00,2.04205,2.04205,2.04155,2.04155,151600000.0
2008-04-29 21:16:00,2.04155,2.04185,2.0414,2.0415,165900000.0
2008-04-29 21:17:00,2.0415,2.04185,2.04145,2.04155,199100000.0
2008-04-29 21:18:00,2.04155,2.04155,2.0414,2.0414,6900000.0
2008-04-29 21:19:00,2.0414,2.04145,2.04115,2.04145,141600000.0
2008-04-29 21:20:00,2.04145,2.0419,2.04145,2.0418,60600000.0
2008-04-29 21:21:00,2.0418,2.04185,2.04155,2.04165,122000000.0
2008-04-29 21:22:00,2.04165,2.04195,2.0416,2.04175,287400000.0
2008-04-29 21:23:00,2.04175,2.04175,2.04165,2.04165,111700000.0
2008-04-29 21:24:00,2.04165,2.04175,2.04155,2.04175,307200000.0
2008-04-29 21:25:00,2.04175,2.04175,2.0417,2.0417,26100000.0
2008-04-29 21:26:00,2.04175,2.0419,2.0417,2.0418,51100000.0
2008-04-29 21:27:00,2.04185,2.04185,2.04175,2.04175,104700000.0
2008-04-29 21:28:00,2.04185,2.04185,2.04145,2.04145,128100000.0
2008-04-29 21:29:00,2.04145,2.0418,2.04145,2.04175,56300000.0
2008-04-29 21:30:00,2.04175,2.04185,2.04175,2.04175,32600000.0
2008-04-29 21:31:00,2.04175,2.04195,2.04155,2.04175,441000000.0
2008-04-29 21:32:00,2.04175,2.04205,2.04155,2.04155,374200000.0
2008-04-29 21:33:00,2.04155,2.04175,2.04155,2.04165,244300000.0
2008-04-29 21:34:00,2.04165,2.04175,2.04155,2.04165,195200000.0
2008-04-29 21:35:00,2.04165,2.04205,2.04165,2.04205,146700000.0
2008-04-29 21:36:00,2.04205,2.04225,2.04175,2.04205,250500000.0
2008-04-29 21:37:00,2.04215,2.04225,2.04195,2.04195,178300000.0
2008-04-29 21:38:00,2.04195,2.04235,2.04195,2.04235,147400000.0
2008-04-29 21:39:00,2.04235,2.04265,2.04215,2.04215,90400000.0
2008-04-29 21:40:00,2.04215,2.04265,2.04205,2.04245,156000000.0
2008-04-29 21:41:00,2.04245,2.04275,2.04225,2.0423,127000000.0
2008-04-29 21:42:00,2.04235,2.04255,2.04235,2.04245,87300000.0
2008-04-29 21:43:00,2.04245,2.04245,2.04205,2.04215,105400000.0
2008-04-29 21:44:00,2.04215,2.04225,2.04205,2.04205,90800000.0
2008-04-29 21:45:00,2.04205,2.04245,2.04195,2.04195,141400000.0
2008-04-29 21:46:00,2.04195,2.04225,2.04185,2.04215,173400000.0
2008-04-29 21:47:00,2.04215,2.04245,2.04215,2.04235,126500000.0
2008-04-29 21:48:00,2.04225,2.04245,2.0422,2.04225,111700000.0
2008-04-29 21:49:00,2.04225,2.0424,2.04215,2.04235,82100000.0
2008-04-29 21:50:00,2.0424,2.0424,2.04225,2.04235,59700000.0
2008-04-29 21:51:00,2.04235,2.0424,2.0422,2.04225,10600000.0
2008-04-29 21:52:00,2.04225,2.04225,2.04215,2.04225,73600000.0
2008-04-29 21:53:00,2.04225,2.04225,2.04175,2.04175,80100000.0
2008-04-29 21:54:00,2.04175,2.04195,2.04115,2.04175,379100000.0
2008-04-29 21:55:00,2.04175,2.04205,2.04175,2.04185,191900000.0
2008-04-29 21:56:00,2.04195,2.04195,2.04175,2.04175,19200000.0
2008-04-29 21:57:00,2.04175,2.04195,2.04175,2.04195,30200000.0
2008-04-29 21:58:00,2.04195,2.04235,2.04185,2.04205,203500000.0
2008-04-29 21:59:00,2.04195,2.04205,2.0419,2.04195,93500000.0
2008-04-29 22:00:00,2.04195,2.04225,2.04195,2.04195,87400000.0
2008-04-29 22:01:00,2.04195,2.04215,2.04195,2.04205,45100000.0
2008-04-29 22:02:00,2.04195,2.04195,2.04195,2.04195,14400000.0
2008-04-29 22:03:00,2.04195,2.04195,2.04175,2.04175,36300000.0
2008-04-29 22:04:00,2.04175,2.04195,2.0417,2.04175,20900000.0
2008-04-29 22:05:00,2.04175,2.04175,2.04165,2.04175,75500000.0
2008-04-29 22:06:00,2.04175,2.04175,2.04165,2.04175,28000000.0
2008-04-29 22:07:00,2.04175,2.04175,2.04155,2.04165,37400000.0
2008-04-29 22:08:00,2.04165,2.04195,2.04165,2.04185,71500000.0
2008-04-29 22:09:00,2.04195,2.04195,2.04175,2.04185,31800000.0
2008-04-29 22:10:00,2.04185,2.04185,2.04165,2.04175,22900000.0
2008-04-29 22:11:00,2.04175,2.04175,2.04175,2.04175,9600000.0
2008-04-29 22:12:00,2.04175,2.04175,2.04165,2.04165,30400000.0
2008-04-29 22:13:00,2.04165,2.04165,2.04165,2.04165,33600000.0
2008-04-29 22:14:00,2.04165,2.04195,2.04165,2.04185,65800000.0
2008-04-29 22:15:00,2.04185,2.04205,2.04185,2.04195,59600000.0
2008-04-29 22:16:00,2.04195,2.04225,2.04195,2.04225,19300000.0
2008-04-29 22:17:00,2.04235,2.04265,2.04235,2.04255,69000000.0
2008-04-29 22:18:00,2.04245,2.04255,2.04245,2.04245,115100000.0
2008-04-29 22:19:00,2.04255,2.04255,2.04245,2.04255,51200000.0
2008-04-29 22:20:00,2.0426,2.04265,2.0426,2.04265,9900000.0
2008-04-29 22:21:00,2.04265,2.04295,2.0426,2.0427,155100000.0
2008-04-29 22:22:00,2.0427,2.04275,2.0426,2.04265,14600000.0
2008-04-29 22:23:00,2.04265,2.04285,2.04265,2.04285,90400000.0
2008-04-29 22:24:00,2.04285,2.04295,2.04285,2.04285,13600000.0
2008-04-29 22:25:00,2.04285,2.04335,2.04285,2.04325,164100000.0
2008-04-29 22:26:00,2.04325,2.04335,2.0431,2.04325,112200000.0
2008-04-29 22:27:00,2.04325,2.04325,2.04285,2.04295,64900000.0
2008-04-29 22:28:00,2.04315,2.04335,2.04315,2.0433,49800000.0
2008-04-29 22:29:00,2.0433,2.0433,2.04315,2.04315,59800000.0
2008-04-29 22:30:00,2.04315,2.04325,2.04315,2.04315,61300000.0
2008-04-29 22:31:00,2.04315,2.0433,2.04315,2.0433,83300000.0
2008-04-29 22:32:00,2.04325,2.04335,2.04325,2.04335,65600000.0
2008-04-29 22:33:00,2.04335,2.04375,2.04335,2.04365,165600000.0
2008-04-29 22:34:00,2.04365,2.04375,2.04355,2.04375,69300000.0
2008-04-29 22:35:00,2.04375,2.04385,2.04345,2.04385,133900000.0
2008-04-29 22:36:00,2.04385,2.04385,2.04355,2.04355,86200000.0
2008-04-29 22:37:00,2.0435,2.0435,2.04335,2.0434,5900000.0
2008-04-29 22:38:00,2.0434,2.0434,2.04325,2.04325,22700000.0
2008-04-29 22:39:00,2.04335,2.04335,2.04265,2.04275,152500000.0
2008-04-29 22:40:00,2.04285,2.04315,2.04265,2.04305,114200000.0
2008-04-29 22:41:00,2.04305,2.04305,2.04305,2.04305,1600000.0
2008-04-29 22:42:00,2.04305,2.04305,2.0426,2.04265,55100000.0
2008-04-29 22:43:00,2.04265,2.04285,2.04245,2.04255,147500000.0
2008-04-29 22:44:00,2.04245,2.04285,2.04225,2.04285,72000000.0
2008-04-29 22:45:00,2.04275,2.04295,2.04215,2.0423,252700000.0
2008-04-29 22:46:00,2.04255,2.04265,2.04215,2.04215,135600000.0
2008-04-29 22:47:00,2.04215,2.04215,2.04175,2.04205,108400000.0
2008-04-29 22:48:00,2.04205,2.04205,2.04185,2.04195,79200000.0
2008-04-29 22:49:00,2.04185,2.04225,2.04175,2.04225,131000000.0
2008-04-29 22:50:00,2.04225,2.04245,2.04175,2.04225,134600000.0
2008-04-29 22:51:00,2.04245,2.04315,2.0422,2.043,63100000.0
2008-04-29 22:52:00,2.0429,2.0429,2.0424,2.0428,56300000.0
2008-04-29 22:53:00,2.0428,2.0428,2.0413,2.0418,82800000.0
2008-04-29 22:54:00,2.0418,2.0426,2.0418,2.0424,117400000.0
2008-04-29 22:55:00,2.0424,2.0428,2.04185,2.0424,88600000.0
2008-04-29 22:56:00,2.0426,2.0426,2.0422,2.0424,40800000.0
2008-04-29 22:57:00,2.0426,2.0429,2.0422,2.0429,73900000.0
2008-04-29 22:58:00,2.0429,2.04305,2.04285,2.04285,8000000.0
2008-04-29 22:59:00,2.0428,2.0433,2.0428,2.0432,64800000.0
2008-04-29 23:00:00,2.0433,2.0435,2.0432,2.0432,38000000.0
2008-04-29 23:01:00,2.04183,2.0432,2.04183,2.04267,28300000.0
2008-04-29 23:02:00,2.04296,2.04335,2.04232,2.04232,30500000.0
2008-04-29 23:03:00,2.0402,2.0403,2.0392,2.0402,7200000.0
2008-04-29 23:04:00,2.0403,2.0403,2.0403,2.0403,800000.0
2008-04-29 23:05:00,2.0416,2.0416,2.0416,2.0416,4800000.0
2008-04-29 23:06:00,2.0419,2.0422,2.0419,2.0422,5600000.0
2008-04-29 23:07:00,2.04219,2.0427,2.04214,2.04265,8400000.0
2008-04-29 23:08:00,2.0424,2.0424,2.0424,2.0424,2200000.0
2008-04-29 23:09:00,2.0423,2.0433,2.0423,2.0433,17600000.0
2008-04-29 23:10:00,2.0433,2.0433,2.0432,2.0432,4600000.0
2008-04-29 23:11:00,2.0429,2.0429,2.0429,2.0429,1600000.0
2008-04-29 23:12:00,2.0429,2.0432,2.0429,2.0432,14000000.0
2008-04-29 23:13:00,2.0437,2.0437,2.0437,2.0437,4400000.0
2008-04-29 23:14:00,2.04336,2.04371,2.04303,2.04371,28400000.0
2008-04-29 23:15:00,2.0439,2.0439,2.0437,2.0437,3000000.0
2008-04-29 23:16:00,2.0436,2.0437,2.0436,2.0437,4400000.0
2008-04-29 23:17:00,2.0441,2.0441,2.0441,2.0441,4400000.0
2008-04-29 23:18:00,2.04385,2.04385,2.04321,2.04342,71600000.0
2008-04-29 23:19:00,2.04353,2.04384,2.04353,2.04384,12200000.0
2008-04-29 23:20:00,2.0441,2.0441,2.0441,2.0441,2200000.0
2008-04-29 23:21:00,2.0441,2.0441,2.0441,2.0441,2200000.0
2008-04-29 23:22:00,2.0441,2.0441,2.0433,2.0433,19800000.0
2008-04-29 23:23:00,2.0432,2.0433,2.0432,2.0433,13000000.0
2008-04-29 23:24:00,2.04342,2.04342,2.04241,2.04244,1600000.0
2008-04-29 23:25:00,2.04308,2.04308,2.04234,2.04285,3400000.0
2008-04-29 23:26:00,2.0433,2.0435,2.0433,2.0434,7600000.0
2008-04-29 23:27:00,2.0434,2.0436,2.0434,2.0436,6000000.0
2008-04-29 23:28:00,2.0435,2.0435,2.043,2.043,4800000.0
2008-04-29 23:29:00,2.0432,2.0432,2.0432,2.0432,1600000.0
2008-04-29 23:30:00,2.0432,2.0432,2.043,2.0431,27900000.0
2008-04-29 23:31:00,2.0432,2.0432,2.0432,2.0432,2200000.0
2008-04-29 23:32:00,2.0432,2.0435,2.0432,2.0435,8800000.0
2008-04-29 23:33:00,2.0435,2.0435,2.0435,2.0435,11000000.0
2008-04-29 23:34:00,2.0435,2.0435,2.0433,2.0433,14000000.0
2008-04-29 23:35:00,2.0433,2.0433,2.0432,2.0432,49600000.0
2008-04-29 23:36:00,2.0432,2.0433,2.0432,2.0433,21000000.0
2008-04-29 23:37:00,2.0433,2.0435,2.0432,2.0435,24200000.0
2008-04-29 23:38:00,2.0434,2.0434,2.0433,2.0434,26500000.0
2008-04-29 23:39:00,2.04339,2.04394,2.04332,2.04332,61000000.0
2008-04-29 23:40:00,2.0434,2.0434,2.0434,2.0434,6600000.0
2008-04-29 23:41:00,2.0434,2.0439,2.0434,2.0439,19200000.0
2008-04-29 23:42:00,2.0439,2.0439,2.0435,2.0435,91300000.0
2008-04-29 23:43:00,2.0435,2.0435,2.0435,2.0435,21600000.0
2008-04-29 23:44:00,2.0435,2.0435,2.0435,2.0435,9600000.0
2008-04-29 23:45:00,2.0435,2.0435,2.0435,2.0435,21600000.0
2008-04-29 23:46:00,2.0435,2.0435,2.0435,2.0435,4800000.0
2008-04-29 23:47:00,2.0435,2.04371,2.04321,2.04321,76800000.0
2008-04-29 23:48:00,2.0435,2.0435,2.0435,2.0435,7200000.0
2008-04-29 23:49:00,2.0435,2.0435,2.0435,2.0435,12000000.0
2008-04-29 23:50:00,2.0436,2.0436,2.0436,2.0436,14400000.0
2008-04-29 23:51:00,2.0436,2.0436,2.0421,2.0435,19800000.0
2008-04-29 23:52:00,2.0437,2.0438,2.0436,2.0436,36000000.0
2008-04-29 23:53:00,2.0437,2.0437,2.0434,2.0434,64800000.0
2008-04-29 23:54:00,2.0434,2.0436,2.0408,2.0423,145300000.0
2008-04-29 23:55:00,2.0423,2.0432,2.0423,2.0432,269600000.0
2008-04-29 23:56:00,2.0432,2.0433,2.0432,2.0432,86300000.0
2008-04-29 23:57:00,2.0433,2.0433,2.0433,2.0433,2200000.0
2008-04-29 23:58:00,2.0433,2.0435,2.0433,2.0435,81200000.0
2008-04-29 23:59:00,2.0435,2.0437,2.0431,2.0431,16500000.0
2008-04-30 00:00:00,2.0434,2.0436,2.0432,2.0434,39700000.0
2008-04-30 00:01:00,2.0434,2.0434,2.0431,2.0434,81100000.0
2008-04-30 00:02:00,2.0434,2.0437,2.0434,2.0437,10937500.0
2008-04-30 00:03:00,2.0434,2.0444,2.0434,2.0443,4962500.0
2008-04-30 00:04:00,2.0434,2.0438,2.0434,2.0438,8425000.0
2008-04-30 00:05:00,2.0438,2.0439,2.0436,2.0439,1050000.0
2008-04-30 00:06:00,2.0439,2.0439,2.0436,2.0436,812500.0
2008-04-30 00:07:00,2.0436,2.0437,2.0435,2.0437,1362500.0
2008-04-30 00:08:00,2.0436,2.0439,2.0436,2.0439,1612500.0
2008-04-30 00:09:00,2.0443,2.0443,2.0443,2.0443,375000.0
2008-04-30 00:10:00,2.0443,2.0443,2.0435,2.0435,4112500.0
2008-04-30 00:11:00,2.0436,2.0436,2.0435,2.0435,6800000.0
2008-04-30 00:12:00,2.0435,2.0435,2.0434,2.0434,3000000.0
2008-04-30 00:13:00,2.04328,2.04365,2.04294,2.04365,27700000.0
2008-04-30 00:14:00,2.0433,2.0433,2.0432,2.0432,25400000.0
2008-04-30 00:15:00,2.0431,2.0433,2.0427,2.0427,143600000.0
2008-04-30 00:16:00,2.0431,2.0431,2.0425,2.0426,28000000.0
2008-04-30 00:17:00,2.0425,2.0428,2.0424,2.0424,46000000.0
2008-04-30 00:18:00,2.0424,2.0424,2.0424,2.0424,16000000.0
2008-04-30 00:19:00,2.0424,2.0425,2.0424,2.0424,97200000.0
2008-04-30 00:20:00,2.0424,2.0424,2.0422,2.0422,54000000.0
2008-04-30 00:21:00,2.0422,2.0422,2.0422,2.0422,10000000.0
2008-04-30 00:22:00,2.0422,2.0422,2.0416,2.0416,64000000.0
2008-04-30 00:23:00,2.0416,2.042,2.0412,2.0414,113200000.0
2008-04-30 00:24:00,2.0414,2.0416,2.041,2.0412,146000000.0
2008-04-30 00:25:00,2.0412,2.0417,2.0411,2.0415,25200000.0
2008-04-30 00:26:00,2.0415,2.0418,2.0414,2.0414,89700000.0
2008-04-30 00:27:00,2.0414,2.0414,2.0413,2.0413,34800000.0
2008-04-30 00:28:00,2.0413,2.0415,2.0413,2.0413,62400000.0
2008-04-30 00:29:00,2.0413,2.0415,2.0413,2.0415,10800000.0
2008-04-30 00:30:00,2.0414,2.0416,2.0414,2.0415,36000000.0
2008-04-30 00:31:00,2.0415,2.0417,2.0412,2.0415,255200000.0
2008-04-30 00:32:00,2.0413,2.0418,2.0413,2.0416,186800000.0
2008-04-30 00:33:00,2.0417,2.043,2.0417,2.0422,119600000.0
2008-04-30 00:34:00,2.042,2.042,2.0416,2.0416,81600000.0
2008-04-30 00:35:00,2.0417,2.0418,2.0416,2.0416,90000000.0
2008-04-30 00:36:00,2.0416,2.0417,2.0412,2.0412,186800000.0
2008-04-30 00:37:00,2.0414,2.0415,2.041,2.0412,140800000.0
2008-04-30 00:38:00,2.0412,2.0413,2.0412,2.0412,46000000.0
2008-04-30 00:39:00,2.0412,2.0414,2.041,2.0411,104000000.0
2008-04-30 00:40:00,2.0412,2.0416,2.0412,2.0416,119600000.0
2008-04-30 00:41:00,2.0416,2.0425,2.0416,2.0418,82400000.0
2008-04-30 00:42:00,2.0421,2.0422,2.0415,2.0417,27200000.0
2008-04-30 00:43:00,2.0415,2.0415,2.041,2.0412,376400000.0
2008-04-30 00:44:00,2.0412,2.0416,2.041,2.0413,27200000.0
2008-04-30 00:45:00,2.0413,2.0413,2.0409,2.0411,14800000.0
2008-04-30 00:46:00,2.0411,2.0413,2.0409,2.0411,97400000.0
2008-04-30 00:47:00,2.0411,2.0411,2.0409,2.0409,10400000.0
2008-04-30 00:48:00,2.0409,2.0409,2.0408,2.0408,4000000.0
2008-04-30 00:49:00,2.0408,2.0409,2.0406,2.0406,11200000.0
2008-04-30 00:50:00,2.0406,2.0412,2.0406,2.0412,1600000.0
2008-04-30 00:51:00,2.0412,2.0412,2.0404,2.041,3800000.0
2008-04-30 00:52:00,2.041,2.041,2.0401,2.0402,8000000.0
2008-04-30 00:53:00,2.0402,2.0404,2.0401,2.0404,32000000.0
2008-04-30 00:54:00,2.0404,2.0404,2.0401,2.0401,42400000.0
2008-04-30 00:55:00,2.0399,2.0399,2.0396,2.0398,178400000.0
2008-04-30 00:56:00,2.0399,2.0401,2.0399,2.04,53600000.0
2008-04-30 00:57:00,2.04,2.0401,2.0399,2.04,65600000.0
2008-04-30 00:58:00,2.04,2.0402,2.04,2.0402,19200000.0
2008-04-30 00:59:00,2.0402,2.0402,2.0401,2.0401,3200000.0
2008-04-30 01:00:00,2.0401,2.0402,2.0399,2.0402,80000000.0
2008-04-30 01:01:00,2.0401,2.0403,2.04,2.04,38000000.0
2008-04-30 01:02:00,2.04,2.0401,2.0399,2.0401,137600000.0
2008-04-30 01:03:00,2.0408,2.0409,2.0408,2.0409,687500.0
2008-04-30 01:04:00,2.0409,2.0409,2.0402,2.0402,712500.0
2008-04-30 01:05:00,2.0403,2.0407,2.0403,2.0407,812500.0
2008-04-30 01:06:00,2.0407,2.0412,2.0404,2.0412,5875000.0
2008-04-30 01:07:00,2.0409,2.0413,2.0409,2.0413,650000.0
2008-04-30 01:08:00,2.0413,2.0414,2.0411,2.0411,5250000.0
2008-04-30 01:09:00,2.0411,2.0413,2.0407,2.0413,2437500.0
2008-04-30 01:10:00,2.0413,2.0413,2.0397,2.0398,25037500.0
2008-04-30 01:11:00,2.0399,2.0399,2.0398,2.0399,63200000.0
2008-04-30 01:12:00,2.0399,2.0399,2.0398,2.0398,6400000.0
2008-04-30 01:13:00,2.0398,2.0398,2.0398,2.0398,18400000.0
2008-04-30 01:14:00,2.0398,2.0399,2.0398,2.0398,11600000.0
2008-04-30 01:15:00,2.0398,2.0398,2.0398,2.0398,800000.0
2008-04-30 01:16:00,2.0398,2.0401,2.0398,2.04,4800000.0
2008-04-30 01:17:00,2.0401,2.0401,2.0401,2.0401,2400000.0
2008-04-30 01:18:00,2.0401,2.0401,2.04,2.0401,7200000.0
2008-04-30 01:19:00,2.0401,2.0408,2.0401,2.0408,37200000.0
2008-04-30 01:20:00,2.0409,2.041,2.0407,2.0408,16800000.0
2008-04-30 01:21:00,2.0408,2.0409,2.0402,2.0402,8000000.0
2008-04-30 01:22:00,2.0402,2.0404,2.0399,2.0399,124000000.0
2008-04-30 01:23:00,2.0399,2.0405,2.0399,2.0405,53862500.0
2008-04-30 01:24:00,2.0405,2.0408,2.0403,2.0408,1737500.0
2008-04-30 01:25:00,2.0411,2.0412,2.0402,2.0402,3012500.0
2008-04-30 01:26:00,2.0403,2.0405,2.0403,2.0403,7200000.0
2008-04-30 01:27:00,2.03979,2.04034,2.03979,2.04008,5200000.0
2008-04-30 01:28:00,2.0405,2.0406,2.0403,2.0404,8000000.0
2008-04-30 01:29:00,2.0404,2.0404,2.0404,2.0404,6400000.0
2008-04-30 01:30:00,2.0406,2.0406,2.0401,2.0402,4800000.0
2008-04-30 01:31:00,2.0402,2.0404,2.04,2.0401,44400000.0
2008-04-30 01:32:00,2.0401,2.0401,2.04,2.04,43200000.0
2008-04-30 01:33:00,2.0399,2.0399,2.0397,2.0397,108800000.0
2008-04-30 01:34:00,2.0397,2.0397,2.0395,2.0395,35200000.0
2008-04-30 01:35:00,2.0397,2.0397,2.0395,2.0397,74800000.0
2008-04-30 01:36:00,2.0396,2.0397,2.0394,2.0397,120000000.0
2008-04-30 01:37:00,2.0397,2.0406,2.0397,2.04,134000000.0
2008-04-30 01:38:00,2.0401,2.0403,2.0399,2.0401,256800000.0
2008-04-30 01:39:00,2.0401,2.0404,2.0399,2.0399,183400000.0
2008-04-30 01:40:00,2.0401,2.0406,2.0394,2.0406,56525000.0
2008-04-30 01:41:00,2.0406,2.0406,2.0402,2.0405,3200000.0
2008-04-30 01:42:00,2.0405,2.0407,2.0394,2.0394,57050000.0
2008-04-30 01:43:00,2.0395,2.0401,2.0394,2.0394,109300000.0
2008-04-30 01:44:00,2.0394,2.0395,2.0393,2.0395,9600000.0
2008-04-30 01:45:00,2.0395,2.0399,2.0395,2.0397,43200000.0
2008-04-30 01:46:00,2.0397,2.0397,2.0391,2.0394,90100000.0
2008-04-30 01:47:00,2.03905,2.03951,2.03905,2.03939,16800000.0
2008-04-30 01:48:00,2.0401,2.0401,2.0399,2.0399,437500.0
2008-04-30 01:49:00,2.0399,2.0399,2.0399,2.0399,187500.0
2008-04-30 01:50:00,2.0401,2.0401,2.0399,2.0399,625000.0
2008-04-30 01:51:00,2.0396,2.0396,2.039,2.0393,4250000.0
2008-04-30 01:52:00,2.0393,2.0397,2.0393,2.0396,1425000.0
2008-04-30 01:53:00,2.0396,2.0396,2.0391,2.0395,500000.0
2008-04-30 01:54:00,2.0395,2.0395,2.0382,2.0382,129300000.0
2008-04-30 01:55:00,2.0383,2.0384,2.0382,2.0384,59600000.0
2008-04-30 01:56:00,2.0384,2.0388,2.0384,2.0386,79800000.0
2008-04-30 01:57:00,2.0388,2.0389,2.0385,2.0385,143100000.0
2008-04-30 01:58:00,2.0385,2.0391,2.0384,2.0389,183200000.0
2008-04-30 01:59:00,2.0388,2.0391,2.0388,2.0388,33000000.0
2008-04-30 02:00:00,2.0388,2.0398,2.0388,2.0392,151000000.0
2008-04-30 02:01:00,2.0392,2.0392,2.0388,2.0389,55200000.0
2008-04-30 02:02:00,2.0388,2.039,2.0386,2.0387,24000000.0
2008-04-30 02:03:00,2.0387,2.0387,2.0376,2.0376,106000000.0
2008-04-30 02:04:00,2.0376,2.0385,2.0376,2.0385,13062500.0
2008-04-30 02:05:00,2.0385,2.0385,2.0383,2.0384,11162500.0
2008-04-30 02:06:00,2.0384,2.0389,2.0384,2.0389,1312500.0
2008-04-30 02:07:00,2.0389,2.0389,2.0388,2.0388,1125000.0
2008-04-30 02:08:00,2.0382,2.0389,2.0382,2.0389,39775000.0
2008-04-30 02:09:00,2.0389,2.039,2.0382,2.0382,6237500.0
2008-04-30 02:10:00,2.0382,2.0385,2.0381,2.0381,63000000.0
2008-04-30 02:11:00,2.0381,2.0381,2.03755,2.03755,55200000.0
2008-04-30 02:12:00,2.03765,2.03815,2.03755,2.03815,80200000.0
2008-04-30 02:13:00,2.03815,2.03815,2.03805,2.03805,16800000.0
2008-04-30 02:14:00,2.0387,2.0387,2.03785,2.03805,26712500.0
2008-04-30 02:15:00,2.03805,2.03865,2.03805,2.03845,63000000.0
2008-04-30 02:16:00,2.03845,2.03845,2.0381,2.03845,66400000.0
2008-04-30 02:17:00,2.03845,2.03875,2.03845,2.03875,48000000.0
2008-04-30 02:18:00,2.03875,2.03895,2.0383,2.0386,232800000.0
2008-04-30 02:19:00,2.03855,2.039,2.03815,2.0388,193400000.0
2008-04-30 02:20:00,2.03885,2.03925,2.03885,2.03925,47800000.0
2008-04-30 02:21:00,2.0393,2.0401,2.0393,2.0401,24487500.0
2008-04-30 02:22:00,2.0401,2.0407,2.0401,2.0405,375000.0
2008-04-30 02:23:00,2.0407,2.0407,2.0405,2.0405,250000.0
2008-04-30 02:24:00,2.0405,2.0407,2.0404,2.0407,7950000.0
2008-04-30 02:25:00,2.0398,2.0399,2.0394,2.03955,45600000.0
2008-04-30 02:26:00,2.03955,2.03955,2.03955,2.03955,16800000.0
2008-04-30 02:27:00,2.03965,2.04015,2.0396,2.0396,88800000.0
2008-04-30 02:28:00,2.0395,2.04015,2.0395,2.04005,88600000.0
2008-04-30 02:29:00,2.04005,2.04005,2.04005,2.04005,9600000.0
2008-04-30 02:30:00,2.04025,2.04025,2.03995,2.03995,64400000.0
2008-04-30 02:31:00,2.0397,2.04,2.0394,2.03995,100400000.0
2008-04-30 02:32:00,2.03995,2.04005,2.0396,2.0398,112400000.0
2008-04-30 02:33:00,2.0397,2.03995,2.0397,2.03985,104000000.0
2008-04-30 02:34:00,2.03985,2.0399,2.03985,2.0399,54400000.0
2008-04-30 02:35:00,2.03985,2.04015,2.0397,2.04015,221600000.0
2008-04-30 02:36:00,2.04015,2.0403,2.0399,2.04015,113600000.0
2008-04-30 02:37:00,2.0403,2.0408,2.0403,2.0408,500000.0
2008-04-30 02:38:00,2.04015,2.0408,2.04015,2.0408,3775000.0
2008-04-30 02:39:00,2.0408,2.0415,2.0406,2.04065,32012500.0
2008-04-30 02:40:00,2.04075,2.04075,2.0405,2.04075,72800000.0
2008-04-30 02:41:00,2.0406,2.0408,2.04055,2.0406,86600000.0
2008-04-30 02:42:00,2.0406,2.041,2.0403,2.041,223600000.0
2008-04-30 02:43:00,2.041,2.04125,2.0409,2.04125,68000000.0
2008-04-30 02:44:00,2.04115,2.04135,2.04115,2.04135,16000000.0
2008-04-30 02:45:00,2.041,2.04142,2.04048,2.04142,34600000.0
2008-04-30 02:46:00,2.0412,2.04125,2.0411,2.0411,44000000.0
2008-04-30 02:47:00,2.04125,2.04165,2.0411,2.04165,109600000.0
2008-04-30 02:48:00,2.04165,2.0417,2.0416,2.0416,62400000.0
2008-04-30 02:49:00,2.0416,2.0416,2.04155,2.04155,21600000.0
2008-04-30 02:50:00,2.042,2.0423,2.04155,2.0423,3275000.0
2008-04-30 02:51:00,2.0416,2.0421,2.0416,2.0421,4437500.0
2008-04-30 02:52:00,2.0421,2.0422,2.0421,2.0422,937500.0
2008-04-30 02:53:00,2.0417,2.0423,2.0417,2.0422,6375000.0
2008-04-30 02:54:00,2.0422,2.0426,2.04165,2.0426,3025000.0
2008-04-30 02:55:00,2.0426,2.0426,2.042,2.042,1687500.0
2008-04-30 02:56:00,2.042,2.042,2.0414,2.0415,12175000.0
2008-04-30 02:57:00,2.0415,2.0417,2.0415,2.0417,750000.0
2008-04-30 02:58:00,2.0417,2.0418,2.0416,2.0417,1375000.0
2008-04-30 02:59:00,2.0418,2.0418,2.0418,2.0418,437500.0
2008-04-30 03:00:00,2.0411,2.0419,2.0411,2.0419,6437500.0
2008-04-30 03:01:00,2.0418,2.0418,2.0413,2.0416,6125000.0
2008-04-30 03:02:00,2.0417,2.0417,2.0417,2.0417,1250000.0
2008-04-30 03:03:00,2.0417,2.0418,2.0417,2.0418,525000.0
2008-04-30 03:04:00,2.0418,2.0418,2.041,2.0416,13187500.0
2008-04-30 03:05:00,2.0416,2.0416,2.04115,2.0414,9587500.0
2008-04-30 03:06:00,2.0415,2.0415,2.0415,2.0415,437500.0
2008-04-30 03:07:00,2.041,2.0416,2.041,2.0415,6187500.0
2008-04-30 03:08:00,2.0415,2.0417,2.0415,2.0417,375000.0
2008-04-30 03:09:00,2.0417,2.0417,2.041,2.0417,6187500.0
2008-04-30 03:10:00,2.0417,2.0417,2.04075,2.04125,88187500.0
2008-04-30 03:11:00,2.04125,2.04155,2.04115,2.04155,30000000.0
2008-04-30 03:12:00,2.04145,2.04155,2.0409,2.0409,82400000.0
2008-04-30 03:13:00,2.0414,2.0416,2.0414,2.0416,812500.0
2008-04-30 03:14:00,2.0416,2.0416,2.0412,2.0412,687500.0
2008-04-30 03:15:00,2.0412,2.0415,2.0403,2.0405,51062500.0
2008-04-30 03:16:00,2.0407,2.0408,2.0404,2.0405,224400000.0
2008-04-30 03:17:00,2.0405,2.0405,2.0403,2.04045,74000000.0
2008-04-30 03:18:00,2.0404,2.0404,2.0403,2.0403,28000000.0
2008-04-30 03:19:00,2.0403,2.0404,2.0402,2.0403,60000000.0
2008-04-30 03:20:00,2.0404,2.0404,2.04005,2.0402,16800000.0
2008-04-30 03:21:00,2.04005,2.0402,2.04005,2.0402,45200000.0
2008-04-30 03:22:00,2.0402,2.04045,2.0401,2.04025,81000000.0
2008-04-30 03:23:00,2.04035,2.041,2.04025,2.041,54375000.0
2008-04-30 03:24:00,2.0409,2.041,2.0408,2.0409,185200000.0
2008-04-30 03:25:00,2.0409,2.0409,2.0409,2.0409,16000000.0
2008-04-30 03:26:00,2.0408,2.041,2.0408,2.0409,86000000.0
2008-04-30 03:27:00,2.0409,2.0409,2.04075,2.04075,115200000.0
2008-04-30 03:28:00,2.04075,2.0409,2.04075,2.0408,37200000.0
2008-04-30 03:29:00,2.0408,2.0412,2.0408,2.0409,11500000.0
2008-04-30 03:30:00,2.0409,2.0411,2.0407,2.0411,6500000.0
2008-04-30 03:31:00,2.0411,2.0411,2.0407,2.0407,812500.0
2008-04-30 03:32:00,2.0408,2.0408,2.0408,2.0408,187500.0
2008-04-30 03:33:00,2.0408,2.0408,2.0406,2.0406,250000.0
2008-04-30 03:34:00,2.0408,2.0412,2.04045,2.0412,2650000.0
2008-04-30 03:35:00,2.0412,2.0413,2.0411,2.0413,500000.0
2008-04-30 03:36:00,2.0413,2.0413,2.0407,2.0407,1187500.0
2008-04-30 03:37:00,2.0407,2.0408,2.04055,2.0408,2650000.0
2008-04-30 03:38:00,2.0409,2.0409,2.0409,2.0409,62500.0
2008-04-30 03:39:00,2.041,2.0413,2.041,2.0413,125000.0
2008-04-30 03:40:00,2.04055,2.04075,2.04055,2.04075,23800000.0
2008-04-30 03:41:00,2.04075,2.04075,2.04065,2.04065,16800000.0
2008-04-30 03:42:00,2.04065,2.04065,2.04065,2.04065,2400000.0
2008-04-30 03:43:00,2.0407,2.0412,2.0405,2.0411,186000000.0
2008-04-30 03:44:00,2.0412,2.0416,2.04095,2.04095,163600000.0
2008-04-30 03:45:00,2.041,2.041,2.0398,2.04055,92800000.0
2008-04-30 03:46:00,2.04055,2.0415,2.04055,2.041,144000000.0
2008-04-30 03:47:00,2.04125,2.04145,2.0407,2.041,276600000.0
2008-04-30 03:48:00,2.0409,2.0413,2.0409,2.0412,90400000.0
2008-04-30 03:49:00,2.0411,2.0411,2.0407,2.0409,215200000.0
2008-04-30 03:50:00,2.041,2.0411,2.0408,2.041,154600000.0
2008-04-30 03:51:00,2.041,2.04135,2.041,2.04115,216400000.0
2008-04-30 03:52:00,2.04115,2.04155,2.04105,2.04105,120000000.0
2008-04-30 03:53:00,2.04105,2.04125,2.04105,2.04125,87600000.0
2008-04-30 03:54:00,2.04115,2.0413,2.04105,2.04125,81400000.0
2008-04-30 03:55:00,2.0414,2.04175,2.0411,2.0411,129800000.0
2008-04-30 03:56:00,2.0412,2.0416,2.0411,2.0413,270400000.0
2008-04-30 03:57:00,2.0413,2.04215,2.0413,2.0417,109600000.0
2008-04-30 03:58:00,2.04165,2.04215,2.04165,2.04165,59600000.0
2008-04-30 03:59:00,2.0419,2.0424,2.0413,2.0413,77300000.0
2008-04-30 04:00:00,2.0413,2.04155,2.0411,2.0412,260600000.0
2008-04-30 04:01:00,2.04145,2.04145,2.0413,2.04145,46000000.0
2008-04-30 04:02:00,2.0414,2.04165,2.0411,2.04165,107200000.0
2008-04-30 04:03:00,2.04175,2.04185,2.04165,2.04165,36000000.0
2008-04-30 04:04:00,2.04165,2.04185,2.0411,2.0411,58800000.0
2008-04-30 04:05:00,2.0411,2.04145,2.0411,2.0413,57200000.0
2008-04-30 04:06:00,2.04125,2.0413,2.041,2.041,59200000.0
2008-04-30 04:07:00,2.0411,2.04165,2.04105,2.04125,280400000.0
2008-04-30 04:08:00,2.04125,2.0413,2.04125,2.04125,24000000.0
2008-04-30 04:09:00,2.04125,2.0414,2.0411,2.0413,82400000.0
2008-04-30 04:10:00,2.0414,2.0414,2.04105,2.04115,109600000.0
2008-04-30 04:11:00,2.0411,2.0411,2.04105,2.04105,8400000.0
2008-04-30 04:12:00,2.0411,2.0411,2.04075,2.04075,35600000.0
2008-04-30 04:13:00,2.04065,2.04075,2.04015,2.04025,39800000.0
2008-04-30 04:14:00,2.0401,2.0402,2.0401,2.0401,40000000.0
2008-04-30 04:15:00,2.0401,2.0401,2.0401,2.0401,6000000.0
2008-04-30 04:16:00,2.04005,2.0402,2.04,2.0401,76800000.0
2008-04-30 04:17:00,2.0401,2.0401,2.04005,2.04005,42000000.0
2008-04-30 04:18:00,2.04005,2.0403,2.04005,2.0403,103200000.0
2008-04-30 04:19:00,2.0404,2.0405,2.0404,2.0404,44000000.0
2008-04-30 04:20:00,2.0404,2.0405,2.0403,2.0405,34000000.0
2008-04-30 04:21:00,2.0405,2.0406,2.0403,2.04035,58000000.0
2008-04-30 04:22:00,2.04035,2.0405,2.04035,2.0405,16800000.0
2008-04-30 04:23:00,2.0405,2.04105,2.0404,2.04095,55600000.0
2008-04-30 04:24:00,2.04075,2.04115,2.0404,2.04055,72400000.0
2008-04-30 04:25:00,2.04055,2.04105,2.04005,2.04015,131800000.0
2008-04-30 04:26:00,2.04015,2.04075,2.04015,2.0405,100400000.0
2008-04-30 04:27:00,2.0405,2.04105,2.04025,2.04025,36000000.0
2008-04-30 04:28:00,2.0401,2.04065,2.03995,2.04025,129600000.0
2008-04-30 04:29:00,2.04035,2.04055,2.04015,2.04025,48000000.0
2008-04-30 04:30:00,2.04025,2.04075,2.04015,2.04075,57600000.0
2008-04-30 04:31:00,2.04085,2.04115,2.0403,2.04045,82400000.0
2008-04-30 04:32:00,2.04045,2.04075,2.04025,2.04035,43800000.0
2008-04-30 04:33:00,2.04035,2.04035,2.04035,2.04035,21600000.0
2008-04-30 04:34:00,2.04035,2.04035,2.04025,2.04025,12000000.0
2008-04-30 04:35:00,2.04035,2.04035,2.0403,2.0403,12800000.0
2008-04-30 04:36:00,2.0402,2.04035,2.04005,2.04025,48800000.0
2008-04-30 04:37:00,2.04025,2.0403,2.0401,2.0403,63200000.0
2008-04-30 04:38:00,2.0403,2.04045,2.04005,2.04045,152000000.0
2008-04-30 04:39:00,2.04105,2.04105,2.04045,2.04085,43000000.0
2008-04-30 04:40:00,2.04075,2.04085,2.04065,2.04085,28000000.0
2008-04-30 04:41:00,2.04075,2.04095,2.04075,2.04095,14400000.0
2008-04-30 04:42:00,2.04095,2.04095,2.04095,2.04095,14400000.0
2008-04-30 04:43:00,2.04095,2.04095,2.04095,2.04095,7200000.0
2008-04-30 04:44:00,2.0404,2.04134,2.0404,2.04112,8400000.0
2008-04-30 04:45:00,2.04095,2.04095,2.04095,2.04095,12000000.0
2008-04-30 04:46:00,2.04134,2.04134,2.04061,2.04067,9200000.0
2008-04-30 04:47:00,2.04115,2.04115,2.04095,2.04115,43200000.0
2008-04-30 04:48:00,2.04095,2.0411,2.0408,2.04095,94800000.0
2008-04-30 04:49:00,2.04095,2.04125,2.0408,2.0411,119600000.0
2008-04-30 04:50:00,2.0412,2.0413,2.0408,2.04125,242800000.0
2008-04-30 04:51:00,2.04125,2.04145,2.0409,2.04135,83800000.0
2008-04-30 04:52:00,2.041,2.04145,2.0409,2.04105,56400000.0
2008-04-30 04:53:00,2.0411,2.0412,2.04105,2.0411,74400000.0
2008-04-30 04:54:00,2.04105,2.0412,2.0407,2.0407,254000000.0
2008-04-30 04:55:00,2.0408,2.04105,2.0408,2.04105,84800000.0
2008-04-30 04:56:00,2.04105,2.04105,2.04105,2.04105,7200000.0
2008-04-30 04:57:00,2.04105,2.04105,2.04105,2.04105,7200000.0
2008-04-30 04:58:00,2.04085,2.04085,2.04065,2.0407,25200000.0
2008-04-30 04:59:00,2.0407,2.041,2.0407,2.041,90400000.0
2008-04-30 05:00:00,2.04105,2.04125,2.04105,2.04125,32400000.0
2008-04-30 05:01:00,2.04125,2.0416,2.04125,2.0414,62800000.0
2008-04-30 05:02:00,2.04165,2.04165,2.04135,2.04165,65600000.0
2008-04-30 05:03:00,2.04165,2.04165,2.0411,2.0414,71800000.0
2008-04-30 05:04:00,2.0413,2.04185,2.04125,2.04165,55400000.0
2008-04-30 05:05:00,2.04165,2.04165,2.04125,2.04125,51600000.0
2008-04-30 05:06:00,2.04125,2.04205,2.04125,2.04165,78000000.0
2008-04-30 05:07:00,2.04165,2.0417,2.0413,2.04155,126000000.0
2008-04-30 05:08:00,2.04155,2.04155,2.04145,2.04155,7200000.0
2008-04-30 05:09:00,2.04135,2.04145,2.04135,2.04145,21600000.0
2008-04-30 05:10:00,2.04145,2.04145,2.04125,2.04135,25200000.0
2008-04-30 05:11:00,2.0414,2.0414,2.0414,2.0414,6000000.0
2008-04-30 05:12:00,2.04135,2.04165,2.04125,2.04135,22800000.0
2008-04-30 05:13:00,2.0413,2.0413,2.04095,2.04115,40800000.0
2008-04-30 05:14:00,2.04115,2.04115,2.04105,2.04115,14400000.0
2008-04-30 05:15:00,2.04125,2.04125,2.0406,2.0407,70800000.0
2008-04-30 05:16:00,2.0407,2.04085,2.0393,2.04045,133000000.0
2008-04-30 05:17:00,2.04065,2.04065,2.04045,2.04045,32400000.0
2008-04-30 05:18:00,2.04045,2.04085,2.0402,2.0404,91200000.0
2008-04-30 05:19:00,2.0403,2.0405,2.0402,2.0403,69600000.0
2008-04-30 05:20:00,2.0404,2.0404,2.04,2.04005,33600000.0
2008-04-30 05:21:00,2.0401,2.04015,2.0401,2.04015,6400000.0
2008-04-30 05:22:00,2.04015,2.04015,2.04015,2.04015,2400000.0
2008-04-30 05:23:00,2.04015,2.04085,2.04015,2.04035,12000000.0
2008-04-30 05:24:00,2.04095,2.04095,2.04035,2.0404,42400000.0
2008-04-30 05:25:00,2.0404,2.0404,2.04035,2.04035,14400000.0
2008-04-30 05:26:00,2.0403,2.0403,2.0402,2.0402,22000000.0
2008-04-30 05:27:00,2.0402,2.0402,2.04015,2.04015,54000000.0
2008-04-30 05:28:00,2.04015,2.04025,2.04015,2.0402,18000000.0
2008-04-30 05:29:00,2.0402,2.04065,2.03985,2.04065,70400000.0
2008-04-30 05:30:00,2.04055,2.04065,2.04025,2.04045,77200000.0
2008-04-30 05:31:00,2.04045,2.0408,2.04045,2.0408,104600000.0
2008-04-30 05:32:00,2.0408,2.0411,2.0408,2.041,110000000.0
2008-04-30 05:33:00,2.04105,2.0411,2.04105,2.0411,8400000.0
2008-04-30 05:34:00,2.04145,2.04145,2.04095,2.04095,62800000.0
2008-04-30 05:35:00,2.04095,2.0415,2.04075,2.0415,16400000.0
2008-04-30 05:36:00,2.04075,2.0409,2.0404,2.0408,153400000.0
2008-04-30 05:37:00,2.0409,2.04145,2.0408,2.0411,120000000.0
2008-04-30 05:38:00,2.0411,2.04135,2.0408,2.0408,87800000.0
2008-04-30 05:39:00,2.0408,2.0409,2.0408,2.0408,130000000.0
2008-04-30 05:40:00,2.0408,2.0408,2.0405,2.0405,80800000.0
2008-04-30 05:41:00,2.0406,2.0411,2.0404,2.0407,182800000.0
2008-04-30 05:42:00,2.0407,2.04135,2.0406,2.0411,101000000.0
2008-04-30 05:43:00,2.0411,2.0411,2.0409,2.041,42400000.0
2008-04-30 05:44:00,2.0409,2.041,2.0409,2.041,46000000.0
2008-04-30 05:45:00,2.041,2.04145,2.0408,2.04085,72200000.0
2008-04-30 05:46:00,2.04085,2.04165,2.0407,2.04095,85000000.0
2008-04-30 05:47:00,2.04095,2.04095,2.0407,2.04095,61000000.0
2008-04-30 05:48:00,2.04075,2.04115,2.0407,2.04115,89600000.0
2008-04-30 05:49:00,2.04115,2.04115,2.04115,2.04115,4800000.0
2008-04-30 05:50:00,2.04115,2.04135,2.04095,2.04135,57400000.0
2008-04-30 05:51:00,2.04145,2.04155,2.04145,2.04145,12000000.0
2008-04-30 05:52:00,2.04145,2.04145,2.04135,2.04135,16800000.0
2008-04-30 05:53:00,2.04135,2.04145,2.04135,2.04135,21600000.0
2008-04-30 05:54:00,2.04145,2.04145,2.04135,2.04135,4800000.0
2008-04-30 05:55:00,2.04135,2.04135,2.04135,2.04135,9600000.0
2008-04-30 05:56:00,2.04145,2.04145,2.04145,2.04145,4800000.0
2008-04-30 05:57:00,2.04145,2.04145,2.0404,2.0406,161400000.0
2008-04-30 05:58:00,2.0406,2.0408,2.0406,2.0407,148800000.0
2008-04-30 05:59:00,2.0406,2.041,2.0405,2.0406,180200000.0
2008-04-30 06:00:00,2.0406,2.0411,2.0406,2.0407,282000000.0
2008-04-30 06:01:00,2.0407,2.0409,2.0407,2.0408,34000000.0
2008-04-30 06:02:00,2.0409,2.0409,2.04065,2.04065,20400000.0
2008-04-30 06:03:00,2.0407,2.04085,2.04065,2.04085,23200000.0
2008-04-30 06:04:00,2.04085,2.04085,2.0403,2.0403,113600000.0
2008-04-30 06:05:00,2.0403,2.04055,2.0399,2.04025,112400000.0
2008-04-30 06:06:00,2.0403,2.04105,2.04025,2.04105,184800000.0
2008-04-30 06:07:00,2.04105,2.04125,2.04095,2.04095,55000000.0
2008-04-30 06:08:00,2.04095,2.04095,2.04075,2.04095,35200000.0
2008-04-30 06:09:00,2.04095,2.04095,2.04075,2.04085,33600000.0
2008-04-30 06:10:00,2.04075,2.04075,2.04075,2.04075,14400000.0
2008-04-30 06:11:00,2.04075,2.04075,2.04055,2.04055,23600000.0
2008-04-30 06:12:00,2.04055,2.0407,2.0404,2.0404,55400000.0
2008-04-30 06:13:00,2.0405,2.0405,2.0405,2.0405,6000000.0
2008-04-30 06:14:00,2.04045,2.04085,2.04045,2.0405,33600000.0
2008-04-30 06:15:00,2.0406,2.0406,2.0402,2.0403,81600000.0
2008-04-30 06:16:00,2.0402,2.0404,2.0402,2.0404,44400000.0
2008-04-30 06:17:00,2.0404,2.0406,2.0404,2.0406,24000000.0
2008-04-30 06:18:00,2.04093,2.04098,2.04031,2.04041,130200000.0
2008-04-30 06:19:00,2.0406,2.0406,2.0404,2.0404,22000000.0
2008-04-30 06:20:00,2.04045,2.04065,2.0404,2.0405,97600000.0
2008-04-30 06:21:00,2.0406,2.0406,2.0404,2.0404,52400000.0
2008-04-30 06:22:00,2.0405,2.0405,2.0404,2.0405,24400000.0
2008-04-30 06:23:00,2.0404,2.04075,2.0403,2.0407,95600000.0
2008-04-30 06:24:00,2.0406,2.0406,2.0404,2.0405,62400000.0
2008-04-30 06:25:00,2.0404,2.0404,2.0404,2.0404,4000000.0
2008-04-30 06:26:00,2.0404,2.04065,2.0403,2.0404,54800000.0
2008-04-30 06:27:00,2.04045,2.04045,2.04045,2.04045,12000000.0
2008-04-30 06:28:00,2.04065,2.04065,2.04025,2.04025,56600000.0
2008-04-30 06:29:00,2.0401,2.04075,2.04,2.04075,204600000.0
2008-04-30 06:30:00,2.04075,2.04085,2.04,2.0402,273600000.0
2008-04-30 06:31:00,2.0401,2.0402,2.0395,2.0399,391600000.0
2008-04-30 06:32:00,2.0399,2.0402,2.0398,2.0402,142000000.0
2008-04-30 06:33:00,2.0402,2.0402,2.0398,2.0398,114400000.0
2008-04-30 06:34:00,2.0399,2.0401,2.0399,2.0401,73200000.0
2008-04-30 06:35:00,2.04,2.04,2.04,2.04,6000000.0
2008-04-30 06:36:00,2.04,2.0402,2.0398,2.0402,106400000.0
2008-04-30 06:37:00,2.0402,2.04035,2.0399,2.04,66800000.0
2008-04-30 06:38:00,2.04,2.0401,2.0398,2.0399,166800000.0
2008-04-30 06:39:00,2.0399,2.04,2.0398,2.0399,114800000.0
2008-04-30 06:40:00,2.0398,2.04035,2.0397,2.04025,185200000.0
2008-04-30 06:41:00,2.04025,2.04025,2.03985,2.04005,60000000.0
2008-04-30 06:42:00,2.03985,2.03985,2.03905,2.0393,67200000.0
2008-04-30 06:43:00,2.0393,2.0396,2.03885,2.0391,244000000.0
2008-04-30 06:44:00,2.0392,2.0392,2.0387,2.0391,179600000.0
2008-04-30 06:45:00,2.03915,2.03955,2.03915,2.03955,53200000.0
2008-04-30 06:46:00,2.03965,2.03965,2.03965,2.03965,12000000.0
2008-04-30 06:47:00,2.03955,2.03975,2.03885,2.03885,41600000.0
2008-04-30 06:48:00,2.03885,2.03895,2.03885,2.03885,52400000.0
2008-04-30 06:49:00,2.0389,2.0389,2.03885,2.03885,34000000.0
2008-04-30 06:50:00,2.03885,2.03885,2.03845,2.03865,50800000.0
2008-04-30 06:51:00,2.03865,2.0387,2.03845,2.0387,147800000.0
2008-04-30 06:52:00,2.0386,2.03895,2.0385,2.0388,152800000.0
2008-04-30 06:53:00,2.0388,2.03915,2.0386,2.0389,203600000.0
2008-04-30 06:54:00,2.0389,2.0392,2.0389,2.0391,92800000.0
2008-04-30 06:55:00,2.039,2.0392,2.0389,2.0391,106000000.0
2008-04-30 06:56:00,2.0391,2.0391,2.0385,2.03875,94400000.0
2008-04-30 06:57:00,2.0387,2.039,2.0387,2.0388,56800000.0
2008-04-30 06:58:00,2.0388,2.0389,2.0385,2.03885,191200000.0
2008-04-30 06:59:00,2.03885,2.0389,2.03885,2.03885,32400000.0
2008-04-30 07:00:00,2.0389,2.0389,2.0388,2.0389,115200000.0
2008-04-30 07:01:00,2.0389,2.0397,2.0389,2.0397,29600000.0
2008-04-30 07:02:00,2.0397,2.0397,2.0397,2.0397,23200000.0
2008-04-30 07:03:00,2.0397,2.0397,2.0397,2.0397,40000000.0
2008-04-30 07:04:00,2.0397,2.0397,2.038,2.038,187700000.0
2008-04-30 07:05:00,2.0381,2.0388,2.0379,2.0388,236000000.0
2008-04-30 07:06:00,2.0389,2.0392,2.0385,2.0389,160800000.0
2008-04-30 07:07:00,2.0389,2.03925,2.0388,2.03905,152800000.0
2008-04-30 07:08:00,2.03905,2.03925,2.03885,2.03885,77200000.0
2008-04-30 07:09:00,2.03885,2.0389,2.03885,2.03885,28000000.0
2008-04-30 07:10:00,2.03905,2.03905,2.03875,2.03875,32800000.0
2008-04-30 07:11:00,2.03875,2.03885,2.03875,2.03885,12000000.0
2008-04-30 07:12:00,2.03905,2.03905,2.03865,2.03885,14400000.0
2008-04-30 07:13:00,2.03885,2.03885,2.0379,2.0379,129200000.0
2008-04-30 07:14:00,2.0379,2.0384,2.0379,2.0384,94800000.0
2008-04-30 07:15:00,2.03835,2.03865,2.0375,2.038,206800000.0
2008-04-30 07:16:00,2.038,2.0381,2.0379,2.038,112000000.0
2008-04-30 07:17:00,2.0379,2.0381,2.0373,2.0381,214000000.0
2008-04-30 07:18:00,2.0381,2.03835,2.03795,2.03835,80400000.0
2008-04-30 07:19:00,2.0383,2.0384,2.03775,2.03775,73400000.0
2008-04-30 07:20:00,2.03795,2.03795,2.03785,2.03795,22800000.0
2008-04-30 07:21:00,2.0378,2.03795,2.0376,2.0377,102000000.0
2008-04-30 07:22:00,2.0377,2.03805,2.0376,2.03805,80400000.0
2008-04-30 07:23:00,2.03805,2.03825,2.03775,2.03805,74800000.0
2008-04-30 07:24:00,2.03805,2.0383,2.03785,2.03785,100400000.0
2008-04-30 07:25:00,2.03785,2.0383,2.03785,2.0379,121600000.0
2008-04-30 07:26:00,2.03795,2.038,2.03785,2.038,32000000.0
2008-04-30 07:27:00,2.038,2.0387,2.038,2.03845,92800000.0
2008-04-30 07:28:00,2.03845,2.03845,2.03785,2.03795,212400000.0
2008-04-30 07:29:00,2.03795,2.03805,2.03775,2.03785,218400000.0
2008-04-30 07:30:00,2.03785,2.03785,2.037,2.0371,474000000.0
2008-04-30 07:31:00,2.0371,2.03785,2.0371,2.0375,391200000.0
2008-04-30 07:32:00,2.0375,2.0381,2.03725,2.0378,261800000.0
2008-04-30 07:33:00,2.0378,2.03815,2.03775,2.0378,95200000.0
2008-04-30 07:34:00,2.0378,2.03795,2.03775,2.03775,41600000.0
2008-04-30 07:35:00,2.03775,2.0379,2.0377,2.0379,83600000.0
2008-04-30 07:36:00,2.03785,2.03805,2.0376,2.03805,140600000.0
2008-04-30 07:37:00,2.03805,2.03805,2.03775,2.03795,60800000.0
2008-04-30 07:38:00,2.03795,2.03805,2.0375,2.0376,92800000.0
2008-04-30 07:39:00,2.03785,2.03795,2.03735,2.0374,92800000.0
2008-04-30 07:40:00,2.0374,2.03795,2.0371,2.03725,173400000.0
2008-04-30 07:41:00,2.0373,2.03765,2.03685,2.037,152400000.0
2008-04-30 07:42:00,2.037,2.0371,2.03675,2.03685,141600000.0
2008-04-30 07:43:00,2.03685,2.03705,2.0363,2.03675,150800000.0
2008-04-30 07:44:00,2.03675,2.0376,2.03645,2.03675,141700000.0
2008-04-30 07:45:00,2.03675,2.03675,2.03635,2.03645,97000000.0
2008-04-30 07:46:00,2.03645,2.03665,2.03645,2.03645,38400000.0
2008-04-30 07:47:00,2.03665,2.0368,2.03635,2.03645,192400000.0
2008-04-30 07:48:00,2.03665,2.03705,2.03635,2.03675,116600000.0
2008-04-30 07:49:00,2.03675,2.03685,2.0366,2.03675,50400000.0
2008-04-30 07:50:00,2.03675,2.03735,2.0364,2.03705,452000000.0
2008-04-30 07:51:00,2.03705,2.03705,2.0361,2.0368,199500000.0
2008-04-30 07:52:00,2.0369,2.03715,2.0366,2.0368,125800000.0
2008-04-30 07:53:00,2.0368,2.0368,2.03605,2.0368,5100000.0
2008-04-30 07:54:00,2.0368,2.0375,2.0368,2.037,32800000.0
2008-04-30 07:55:00,2.037,2.03745,2.037,2.0374,68800000.0
2008-04-30 07:56:00,2.0374,2.0378,2.0374,2.0378,57700000.0
2008-04-30 07:57:00,2.03735,2.0375,2.0365,2.03665,171200000.0
2008-04-30 07:58:00,2.03665,2.03675,2.03615,2.03645,327200000.0
2008-04-30 07:59:00,2.03645,2.03645,2.0357,2.036,245600000.0
2008-04-30 08:00:00,2.036,2.036,2.0341,2.0348,126500000.0
2008-04-30 08:01:00,2.0348,2.0355,2.0348,2.0355,50487500.0
2008-04-30 08:02:00,2.0355,2.0355,2.0338,2.0347,81950000.0
2008-04-30 08:03:00,2.0347,2.0347,2.034,2.0347,73600000.0
2008-04-30 08:04:00,2.0347,2.035,2.0339,2.0342,161600000.0
2008-04-30 08:05:00,2.0342,2.03435,2.0339,2.0341,144800000.0
2008-04-30 08:06:00,2.034,2.0342,2.034,2.0342,29600000.0
2008-04-30 08:07:00,2.0342,2.0345,2.034,2.0342,73600000.0
2008-04-30 08:08:00,2.0342,2.0345,2.0339,2.0342,71200000.0
2008-04-30 08:09:00,2.0343,2.03475,2.0343,2.0346,141200000.0
2008-04-30 08:10:00,2.0346,2.0346,2.0338,2.0342,101600000.0
2008-04-30 08:11:00,2.0341,2.0341,2.0337,2.0341,37600000.0
2008-04-30 08:12:00,2.0341,2.0345,2.034,2.0342,73700000.0
2008-04-30 08:13:00,2.034,2.0342,2.0332,2.03335,91500000.0
2008-04-30 08:14:00,2.03335,2.03365,2.03335,2.0335,122400000.0
2008-04-30 08:15:00,2.0335,2.03355,2.0332,2.03355,100000000.0
2008-04-30 08:16:00,2.03355,2.0341,2.0334,2.0341,62600000.0
2008-04-30 08:17:00,2.0341,2.0343,2.0337,2.0337,22500000.0
2008-04-30 08:18:00,2.0337,2.034,2.0337,2.0338,67700000.0
2008-04-30 08:19:00,2.0338,2.03415,2.0338,2.034,66100000.0
2008-04-30 08:20:00,2.034,2.034,2.0338,2.034,20500000.0
2008-04-30 08:21:00,2.034,2.034,2.0334,2.034,8900000.0
2008-04-30 08:22:00,2.034,2.034,2.0331,2.0333,125700000.0
2008-04-30 08:23:00,2.03355,2.03395,2.03295,2.03325,177600000.0
2008-04-30 08:24:00,2.0333,2.0339,2.03315,2.03325,141600000.0
2008-04-30 08:25:00,2.0332,2.03365,2.03295,2.03305,191200000.0
2008-04-30 08:26:00,2.03335,2.034,2.0331,2.0339,85600000.0
2008-04-30 08:27:00,2.0338,2.034,2.033,2.033,70400000.0
2008-04-30 08:28:00,2.033,2.0335,2.033,2.0331,33600000.0
2008-04-30 08:29:00,2.03315,2.0337,2.0331,2.0336,51200000.0
2008-04-30 08:30:00,2.0335,2.034,2.0331,2.0338,56900000.0
2008-04-30 08:31:00,2.03375,2.0343,2.0329,2.0329,173400000.0
2008-04-30 08:32:00,2.0329,2.0332,2.0327,2.0327,69000000.0
2008-04-30 08:33:00,2.0327,2.033,2.0325,2.0326,146300000.0
2008-04-30 08:34:00,2.0324,2.0333,2.0324,2.0332,188400000.0
2008-04-30 08:35:00,2.0332,2.0333,2.0327,2.033,164000000.0
2008-04-30 08:36:00,2.033,2.0331,2.0322,2.0326,129800000.0
2008-04-30 08:37:00,2.0325,2.0336,2.0316,2.0318,146800000.0
2008-04-30 08:38:00,2.0316,2.0319,2.0313,2.0319,228000000.0
2008-04-30 08:39:00,2.0319,2.0327,2.0319,2.0322,252400000.0
2008-04-30 08:40:00,2.0322,2.0325,2.0317,2.0323,112600000.0
2008-04-30 08:41:00,2.0323,2.0323,2.0313,2.0315,149800000.0
2008-04-30 08:42:00,2.0315,2.0318,2.0309,2.0309,128100000.0
2008-04-30 08:43:00,2.03085,2.03095,2.0302,2.0303,114400000.0
2008-04-30 08:44:00,2.0303,2.0315,2.0302,2.0311,151000000.0
2008-04-30 08:45:00,2.0311,2.0316,2.0308,2.0312,130600000.0
2008-04-30 08:46:00,2.0311,2.0321,2.0311,2.0318,124400000.0
2008-04-30 08:47:00,2.0318,2.03205,2.0312,2.0314,82400000.0
2008-04-30 08:48:00,2.03145,2.0317,2.0312,2.0312,123600000.0
2008-04-30 08:49:00,2.0312,2.03125,2.03095,2.03115,106400000.0
2008-04-30 08:50:00,2.03115,2.03195,2.0308,2.0313,219000000.0
2008-04-30 08:51:00,2.0313,2.03145,2.03055,2.0312,224400000.0
2008-04-30 08:52:00,2.0313,2.0313,2.031,2.03125,114300000.0
2008-04-30 08:53:00,2.03125,2.03135,2.03125,2.03125,45500000.0
2008-04-30 08:54:00,2.03125,2.03175,2.03125,2.0316,85500000.0
2008-04-30 08:55:00,2.0316,2.0316,2.0302,2.0309,113300000.0
2008-04-30 08:56:00,2.031,2.0314,2.0308,2.0314,82000000.0
2008-04-30 08:57:00,2.0314,2.0316,2.0311,2.0316,73400000.0
2008-04-30 08:58:00,2.0316,2.0323,2.0313,2.0318,151800000.0
2008-04-30 08:59:00,2.0318,2.03185,2.03125,2.03145,266800000.0
2008-04-30 09:00:00,2.03135,2.03195,2.03135,2.03175,483500000.0
2008-04-30 09:01:00,2.03165,2.03185,2.03125,2.03135,353700000.0
2008-04-30 09:02:00,2.03125,2.0314,2.0306,2.03065,156700000.0
2008-04-30 09:03:00,2.03065,2.03205,2.03035,2.03185,435187500.0
2008-04-30 09:04:00,2.0317,2.0323,2.0317,2.0321,105600000.0
2008-04-30 09:05:00,2.0321,2.0321,2.0301,2.03105,149487500.0
2008-04-30 09:06:00,2.03085,2.0315,2.03045,2.03045,481000000.0
2008-04-30 09:07:00,2.03045,2.03145,2.0303,2.0311,189600000.0
2008-04-30 09:08:00,2.0311,2.0311,2.0306,2.03075,296800000.0
2008-04-30 09:09:00,2.03075,2.03105,2.03055,2.03095,354800000.0
2008-04-30 09:10:00,2.03095,2.03205,2.03095,2.0314,400800000.0
2008-04-30 09:11:00,2.0313,2.03215,2.03095,2.0318,496400000.0
2008-04-30 09:12:00,2.0318,2.0325,2.0315,2.0315,264400000.0
2008-04-30 09:13:00,2.0315,2.03195,2.03105,2.03165,322200000.0
2008-04-30 09:14:00,2.03165,2.0323,2.03165,2.0323,143200000.0
2008-04-30 09:15:00,2.03225,2.03235,2.032,2.0321,181800000.0
2008-04-30 09:16:00,2.0321,2.03265,2.03195,2.032,244800000.0
2008-04-30 09:17:00,2.03205,2.0327,2.0318,2.0319,327100000.0
2008-04-30 09:18:00,2.03195,2.03235,2.0319,2.03205,207000000.0
2008-04-30 09:19:00,2.03215,2.03245,2.0319,2.0322,214800000.0
2008-04-30 09:20:00,2.0322,2.03285,2.0322,2.03255,294800000.0
2008-04-30 09:21:00,2.0325,2.03265,2.0324,2.0326,101800000.0
2008-04-30 09:22:00,2.0327,2.03295,2.03235,2.03245,293200000.0
2008-04-30 09:23:00,2.0325,2.0327,2.03245,2.0327,128600000.0
2008-04-30 09:24:00,2.03265,2.03275,2.03245,2.03255,203800000.0
2008-04-30 09:25:00,2.0325,2.03285,2.0325,2.03285,126800000.0
2008-04-30 09:26:00,2.03295,2.03295,2.03265,2.03265,100800000.0
2008-04-30 09:27:00,2.0327,2.0332,2.0327,2.03275,196600000.0
2008-04-30 09:28:00,2.03275,2.03285,2.0326,2.03265,143200000.0
2008-04-30 09:29:00,2.03265,2.03315,2.03265,2.03315,127400000.0
2008-04-30 09:30:00,2.0331,2.0337,2.033,2.03335,290000000.0
2008-04-30 09:31:00,2.0333,2.03445,2.0333,2.03425,214000000.0
2008-04-30 09:32:00,2.0342,2.0348,2.0342,2.0345,247400000.0
2008-04-30 09:33:00,2.0345,2.03515,2.0344,2.03495,217200000.0
2008-04-30 09:34:00,2.03505,2.03555,2.03475,2.03515,443200000.0
2008-04-30 09:35:00,2.0352,2.03525,2.0348,2.03495,253800000.0
2008-04-30 09:36:00,2.03495,2.03505,2.0347,2.0348,116200000.0
2008-04-30 09:37:00,2.03475,2.03495,2.0343,2.0346,257400000.0
2008-04-30 09:38:00,2.03455,2.03495,2.03455,2.0347,98200000.0
2008-04-30 09:39:00,2.0347,2.0347,2.0343,2.0343,45600000.0
2008-04-30 09:40:00,2.03425,2.03425,2.0337,2.034,180000000.0
2008-04-30 09:41:00,2.034,2.03415,2.03345,2.03345,196000000.0
2008-04-30 09:42:00,2.0336,2.03365,2.0333,2.03355,139800000.0
2008-04-30 09:43:00,2.0335,2.0338,2.0334,2.03375,79600000.0
2008-04-30 09:44:00,2.03375,2.0338,2.03325,2.03325,100600000.0
2008-04-30 09:45:00,2.0333,2.0333,2.03325,2.03325,22000000.0
2008-04-30 09:46:00,2.03325,2.0333,2.0329,2.033,204200000.0
2008-04-30 09:47:00,2.033,2.03325,2.03265,2.03265,258600000.0
2008-04-30 09:48:00,2.03265,2.0332,2.0326,2.0331,173400000.0
2008-04-30 09:49:00,2.0331,2.0335,2.033,2.0334,52800000.0
2008-04-30 09:50:00,2.0334,2.0337,2.0333,2.0336,91400000.0
2008-04-30 09:51:00,2.03345,2.034,2.0334,2.034,275600000.0
2008-04-30 09:52:00,2.034,2.0344,2.0337,2.0343,188400000.0
2008-04-30 09:53:00,2.03435,2.03465,2.0343,2.0346,141200000.0
2008-04-30 09:54:00,2.03475,2.03525,2.0345,2.0349,210000000.0
2008-04-30 09:55:00,2.0348,2.03515,2.0346,2.0348,312000000.0
2008-04-30 09:56:00,2.0347,2.0347,2.0342,2.03445,274600000.0
2008-04-30 09:57:00,2.03445,2.03445,2.03365,2.03365,258800000.0
2008-04-30 09:58:00,2.0336,2.03395,2.0332,2.0337,378400000.0
2008-04-30 09:59:00,2.03365,2.03375,2.03335,2.03345,276700000.0
2008-04-30 10:00:00,2.0334,2.03375,2.03335,2.0337,26100000.0
2008-04-30 10:01:00,2.0337,2.0347,2.03365,2.03445,87200000.0
2008-04-30 10:02:00,2.0344,2.03485,2.03425,2.03455,66600000.0
2008-04-30 10:03:00,2.03445,2.03475,2.03415,2.0344,42600000.0
2008-04-30 10:04:00,2.0344,2.03455,2.0342,2.03435,83600000.0
2008-04-30 10:05:00,2.0344,2.03445,2.034,2.03415,87300000.0
2008-04-30 10:06:00,2.03415,2.0342,2.03385,2.034,53000000.0
2008-04-30 10:07:00,2.03385,2.03425,2.03365,2.03415,84100000.0
2008-04-30 10:08:00,2.03415,2.03435,2.0338,2.0338,129100000.0
2008-04-30 10:09:00,2.0338,2.0343,2.0338,2.034,90600000.0
2008-04-30 10:10:00,2.034,2.034,2.0335,2.03355,64800000.0
2008-04-30 10:11:00,2.03355,2.03415,2.0334,2.03395,61200000.0
2008-04-30 10:12:00,2.03395,2.03465,2.03395,2.0344,116900000.0
2008-04-30 10:13:00,2.03445,2.03455,2.034,2.0342,99300000.0
2008-04-30 10:14:00,2.0341,2.0345,2.0341,2.03425,138000000.0
2008-04-30 10:15:00,2.03425,2.03515,2.03425,2.03515,63700000.0
2008-04-30 10:16:00,2.03515,2.0363,2.03505,2.03605,85700000.0
2008-04-30 10:17:00,2.0362,2.0371,2.0358,2.03675,70700000.0
2008-04-30 10:18:00,2.03675,2.03685,2.03635,2.03675,86600000.0
2008-04-30 10:19:00,2.03675,2.03705,2.0365,2.03695,53500000.0
2008-04-30 10:20:00,2.037,2.03755,2.0369,2.0372,76300000.0
2008-04-30 10:21:00,2.03725,2.03805,2.03725,2.03795,120700000.0
2008-04-30 10:22:00,2.03795,2.03825,2.0376,2.03795,105400000.0
2008-04-30 10:23:00,2.0379,2.0389,2.0378,2.03875,114000000.0
2008-04-30 10:24:00,2.03875,2.03915,2.03845,2.0388,71200000.0
2008-04-30 10:25:00,2.03885,2.03905,2.0384,2.03905,77800000.0
2008-04-30 10:26:00,2.039,2.0391,2.03865,2.03885,79200000.0
2008-04-30 10:27:00,2.0388,2.03925,2.0387,2.0392,66000000.0
2008-04-30 10:28:00,2.03925,2.03985,2.03895,2.0391,102000000.0
2008-04-30 10:29:00,2.03915,2.0397,2.03885,2.03935,62000000.0
2008-04-30 10:30:00,2.0393,2.0399,2.03915,2.0399,83100000.0
2008-04-30 10:31:00,2.0399,2.0406,2.0397,2.04055,41800000.0
2008-04-30 10:32:00,2.0405,2.0417,2.0403,2.0417,103600000.0
2008-04-30 10:33:00,2.04165,2.04215,2.0411,2.04205,88600000.0
2008-04-30 10:34:00,2.04205,2.0425,2.0419,2.04235,74700000.0
2008-04-30 10:35:00,2.0423,2.0441,2.0423,2.0432,50300000.0
2008-04-30 10:36:00,2.04335,2.0436,2.04275,2.0428,46100000.0
2008-04-30 10:37:00,2.0427,2.0439,2.0425,2.0432,89500000.0
2008-04-30 10:38:00,2.04325,2.04385,2.04265,2.0438,51500000.0
2008-04-30 10:39:00,2.0438,2.0439,2.0427,2.0429,40400000.0
2008-04-30 10:40:00,2.04285,2.04305,2.0426,2.04285,30600000.0
2008-04-30 10:41:00,2.0428,2.04335,2.0425,2.04335,58500000.0
2008-04-30 10:42:00,2.04335,2.0438,2.0432,2.0433,42900000.0
2008-04-30 10:43:00,2.0432,2.0432,2.0422,2.04255,47300000.0
2008-04-30 10:44:00,2.04255,2.043,2.04245,2.04295,33900000.0
2008-04-30 10:45:00,2.04295,2.04325,2.0426,2.0426,35400000.0
2008-04-30 10:46:00,2.0425,2.0425,2.042,2.0422,23800000.0
2008-04-30 10:47:00,2.04215,2.04225,2.04185,2.042,14500000.0
2008-04-30 10:48:00,2.042,2.0421,2.0419,2.04205,19000000.0
2008-04-30 10:49:00,2.04205,2.04235,2.04185,2.0422,26400000.0
2008-04-30 10:50:00,2.0422,2.04295,2.0422,2.04235,57900000.0
2008-04-30 10:51:00,2.04235,2.04235,2.04185,2.04235,30600000.0
2008-04-30 10:52:00,2.04235,2.04275,2.0422,2.0425,39000000.0
2008-04-30 10:53:00,2.0425,2.04295,2.0421,2.04285,50200000.0
2008-04-30 10:54:00,2.04285,2.0434,2.0428,2.0429,44200000.0
2008-04-30 10:55:00,2.04305,2.04305,2.0424,2.04245,36100000.0
2008-04-30 10:56:00,2.0425,2.04265,2.042,2.042,46100000.0
2008-04-30 10:57:00,2.04205,2.04235,2.0417,2.0419,38500000.0
2008-04-30 10:58:00,2.0419,2.0424,2.0418,2.04235,29600000.0
2008-04-30 10:59:00,2.0423,2.04335,2.04215,2.04305,173600000.0
2008-04-30 11:00:00,2.04305,2.04395,2.04245,2.04335,59300000.0
2008-04-30 11:01:00,2.04335,2.0448,2.04335,2.0443,88400000.0
2008-04-30 11:02:00,2.04455,2.04475,2.04405,2.0441,78400000.0
2008-04-30 11:03:00,2.04405,2.0455,2.04405,2.0453,123100000.0
2008-04-30 11:04:00,2.0452,2.04555,2.04445,2.04445,159900000.0
2008-04-30 11:05:00,2.0445,2.0447,2.0436,2.0447,242200000.0
2008-04-30 11:06:00,2.0447,2.0447,2.04345,2.04385,173800000.0
2008-04-30 11:07:00,2.04385,2.0444,2.0434,2.0436,140700000.0
2008-04-30 11:08:00,2.0436,2.044,2.04335,2.04355,88900000.0
2008-04-30 11:09:00,2.0436,2.04365,2.0428,2.0428,103000000.0
2008-04-30 11:10:00,2.0428,2.04315,2.04245,2.0428,65800000.0
2008-04-30 11:11:00,2.0428,2.04295,2.0423,2.0427,82400000.0
2008-04-30 11:12:00,2.0427,2.0428,2.0423,2.0423,48700000.0
2008-04-30 11:13:00,2.0423,2.04265,2.042,2.04205,63600000.0
2008-04-30 11:14:00,2.04205,2.04245,2.04205,2.0421,53100000.0
2008-04-30 11:15:00,2.0421,2.04225,2.04205,2.0422,16500000.0
2008-04-30 11:16:00,2.04215,2.0423,2.04195,2.04195,33300000.0
2008-04-30 11:17:00,2.04205,2.04205,2.04165,2.04195,124900000.0
2008-04-30 11:18:00,2.04195,2.04195,2.0418,2.0419,50000000.0
2008-04-30 11:19:00,2.04185,2.04195,2.04165,2.04185,115200000.0
2008-04-30 11:20:00,2.0418,2.0418,2.04105,2.0413,58300000.0
2008-04-30 11:21:00,2.0413,2.04165,2.04055,2.0407,48000000.0
2008-04-30 11:22:00,2.0407,2.04095,2.04045,2.0405,32200000.0
2008-04-30 11:23:00,2.0405,2.04105,2.0398,2.0399,104800000.0
2008-04-30 11:24:00,2.04005,2.04235,2.0398,2.0419,108700000.0
2008-04-30 11:25:00,2.0419,2.0423,2.0415,2.0423,85100000.0
2008-04-30 11:26:00,2.0423,2.0432,2.04215,2.0425,42200000.0
2008-04-30 11:27:00,2.04255,2.04255,2.04185,2.0422,72100000.0
2008-04-30 11:28:00,2.0422,2.04315,2.0418,2.0418,108600000.0
2008-04-30 11:29:00,2.04185,2.0422,2.04175,2.0421,29100000.0
2008-04-30 11:30:00,2.0421,2.0425,2.042,2.04205,26500000.0
2008-04-30 11:31:00,2.042,2.0428,2.04195,2.0427,39700000.0
2008-04-30 11:32:00,2.0427,2.04355,2.0424,2.04355,71300000.0
2008-04-30 11:33:00,2.0436,2.0436,2.0427,2.0428,63700000.0
2008-04-30 11:34:00,2.0428,2.0428,2.04155,2.04165,61800000.0
2008-04-30 11:35:00,2.0416,2.04185,2.04125,2.0417,29700000.0
2008-04-30 11:36:00,2.0417,2.04185,2.0415,2.0417,97400000.0
2008-04-30 11:37:00,2.0418,2.04185,2.0415,2.04165,207400000.0
2008-04-30 11:38:00,2.0417,2.0423,2.04165,2.04195,128000000.0
2008-04-30 11:39:00,2.04195,2.0421,2.0414,2.04205,217900000.0
2008-04-30 11:40:00,2.04205,2.04235,2.04185,2.04225,124300000.0
2008-04-30 11:41:00,2.0422,2.04265,2.0422,2.04255,61300000.0
2008-04-30 11:42:00,2.04255,2.0428,2.0423,2.0427,89700000.0
2008-04-30 11:43:00,2.04275,2.0428,2.0425,2.04265,87000000.0
2008-04-30 11:44:00,2.0426,2.04305,2.042,2.0421,79400000.0
2008-04-30 11:45:00,2.0423,2.0435,2.04215,2.0433,117600000.0
2008-04-30 11:46:00,2.04325,2.0438,2.04315,2.0436,81300000.0
2008-04-30 11:47:00,2.04365,2.044,2.0432,2.0436,144000000.0
2008-04-30 11:48:00,2.0436,2.0436,2.0427,2.04325,101600000.0
2008-04-30 11:49:00,2.0433,2.0436,2.0431,2.04315,38000000.0
2008-04-30 11:50:00,2.04315,2.04335,2.0429,2.04315,41100000.0
2008-04-30 11:51:00,2.04315,2.04345,2.04305,2.04315,41100000.0
2008-04-30 11:52:00,2.0432,2.04325,2.04185,2.042,39400000.0
2008-04-30 11:53:00,2.04205,2.04245,2.0418,2.04245,24300000.0
2008-04-30 11:54:00,2.04245,2.0426,2.0419,2.04245,35400000.0
2008-04-30 11:55:00,2.0425,2.04295,2.0419,2.0419,52000000.0
2008-04-30 11:56:00,2.04185,2.04245,2.0418,2.042,42400000.0
2008-04-30 11:57:00,2.042,2.04205,2.0413,2.0419,70100000.0
2008-04-30 11:58:00,2.0419,2.0424,2.0419,2.0421,32500000.0
2008-04-30 11:59:00,2.04215,2.04265,2.04215,2.04265,35700000.0
2008-04-30 12:00:00,2.04265,2.0428,2.0424,2.04245,28800000.0
2008-04-30 12:01:00,2.0425,2.04265,2.0422,2.04225,16100000.0
2008-04-30 12:02:00,2.0423,2.04245,2.0418,2.04235,24900000.0
2008-04-30 12:03:00,2.04235,2.04315,2.04235,2.0428,55500000.0
2008-04-30 12:04:00,2.04265,2.0434,2.0422,2.04335,76700000.0
2008-04-30 12:05:00,2.04335,2.0434,2.04295,2.04325,45200000.0
2008-04-30 12:06:00,2.04325,2.0437,2.043,2.0434,91200000.0
2008-04-30 12:07:00,2.0434,2.04365,2.04315,2.04335,73000000.0
2008-04-30 12:08:00,2.04335,2.044,2.0433,2.0437,29000000.0
2008-04-30 12:09:00,2.0437,2.0441,2.0437,2.04405,86400000.0
2008-04-30 12:10:00,2.04405,2.0443,2.044,2.044,52100000.0
2008-04-30 12:11:00,2.044,2.0442,2.04355,2.04375,34700000.0
2008-04-30 12:12:00,2.04375,2.0439,2.0432,2.04335,69700000.0
2008-04-30 12:13:00,2.04335,2.04385,2.0432,2.0435,90600000.0
2008-04-30 12:14:00,2.0435,2.04435,2.0435,2.04425,63200000.0
2008-04-30 12:15:00,2.04415,2.0445,2.04415,2.0443,19300000.0
2008-04-30 12:16:00,2.0443,2.04435,2.04405,2.04425,26500000.0
2008-04-30 12:17:00,2.04425,2.0444,2.0442,2.0444,28200000.0
2008-04-30 12:18:00,2.0443,2.04445,2.04385,2.0442,33200000.0
2008-04-30 12:19:00,2.0442,2.0444,2.0438,2.04405,55600000.0
2008-04-30 12:20:00,2.04405,2.04415,2.0439,2.044,11700000.0
2008-04-30 12:21:00,2.0439,2.04445,2.0439,2.04445,17300000.0
2008-04-30 12:22:00,2.04445,2.04455,2.04385,2.0439,18000000.0
2008-04-30 12:23:00,2.0439,2.044,2.0439,2.044,6900000.0
2008-04-30 12:24:00,2.04395,2.04395,2.04365,2.04365,6600000.0
2008-04-30 12:25:00,2.04365,2.0438,2.0432,2.04335,22500000.0
2008-04-30 12:26:00,2.04335,2.04365,2.0432,2.0433,30600000.0
2008-04-30 12:27:00,2.04325,2.0435,2.04325,2.04335,6300000.0
2008-04-30 12:28:00,2.04335,2.0436,2.0432,2.0435,23400000.0
2008-04-30 12:29:00,2.0435,2.04365,2.0433,2.04345,43300000.0
2008-04-30 12:30:00,2.04355,2.0436,2.04325,2.0433,55400000.0
2008-04-30 12:31:00,2.0433,2.0438,2.0432,2.0438,54900000.0
2008-04-30 12:32:00,2.0436,2.04375,2.04335,2.0437,107100000.0
2008-04-30 12:33:00,2.0438,2.04405,2.04355,2.04395,101400000.0
2008-04-30 12:34:00,2.04395,2.04395,2.0436,2.04375,45500000.0
2008-04-30 12:35:00,2.04375,2.0438,2.0431,2.0437,95400000.0
2008-04-30 12:36:00,2.04375,2.0441,2.0437,2.0439,73600000.0
2008-04-30 12:37:00,2.0437,2.0439,2.04345,2.0436,76400000.0
2008-04-30 12:38:00,2.0436,2.04365,2.04305,2.04305,31700000.0
2008-04-30 12:39:00,2.04295,2.04325,2.04225,2.04235,54400000.0
2008-04-30 12:40:00,2.0424,2.04245,2.0419,2.0419,147900000.0
2008-04-30 12:41:00,2.0419,2.0421,2.0417,2.042,88000000.0
2008-04-30 12:42:00,2.0421,2.04245,2.0419,2.0421,158100000.0
2008-04-30 12:43:00,2.0421,2.0424,2.04185,2.04225,142000000.0
2008-04-30 12:44:00,2.04235,2.0426,2.04215,2.0425,64000000.0
2008-04-30 12:45:00,2.0425,2.04255,2.0421,2.04235,78400000.0
2008-04-30 12:46:00,2.04235,2.04265,2.0422,2.0424,72600000.0
2008-04-30 12:47:00,2.0425,2.04265,2.0423,2.0425,84500000.0
2008-04-30 12:48:00,2.0425,2.04265,2.0424,2.04265,53100000.0
2008-04-30 12:49:00,2.0426,2.0431,2.0425,2.04305,34300000.0
2008-04-30 12:50:00,2.0431,2.0431,2.04255,2.0426,48500000.0
2008-04-30 12:51:00,2.0426,2.04275,2.0419,2.042,92600000.0
2008-04-30 12:52:00,2.0419,2.04205,2.0417,2.04185,84100000.0
2008-04-30 12:53:00,2.04185,2.0421,2.04165,2.042,29800000.0
2008-04-30 12:54:00,2.042,2.042,2.0413,2.0415,46400000.0
2008-04-30 12:55:00,2.0415,2.0415,2.04045,2.04095,75600000.0
2008-04-30 12:56:00,2.0409,2.0413,2.04085,2.041,73000000.0
2008-04-30 12:57:00,2.041,2.0411,2.04095,2.0411,24700000.0
2008-04-30 12:58:00,2.0411,2.0414,2.04105,2.04135,30100000.0
2008-04-30 12:59:00,2.0414,2.04165,2.0411,2.0414,75100000.0
2008-04-30 13:00:00,2.0414,2.04165,2.04125,2.04165,44400000.0
2008-04-30 13:01:00,2.04165,2.04205,2.04155,2.04195,96700000.0
2008-04-30 13:02:00,2.04205,2.04215,2.0419,2.04205,18400000.0
2008-04-30 13:03:00,2.04205,2.0421,2.04165,2.0418,16500000.0
2008-04-30 13:04:00,2.0418,2.042,2.04165,2.0417,51700000.0
2008-04-30 13:05:00,2.0417,2.0418,2.0411,2.0412,157000000.0
2008-04-30 13:06:00,2.0412,2.0414,2.04085,2.04085,76900000.0
2008-04-30 13:07:00,2.04085,2.04105,2.0404,2.0408,91800000.0
2008-04-30 13:08:00,2.0408,2.0415,2.0407,2.04145,70200000.0
2008-04-30 13:09:00,2.0415,2.04175,2.04125,2.04165,25000000.0
2008-04-30 13:10:00,2.0417,2.0421,2.0414,2.0414,100900000.0
2008-04-30 13:11:00,2.04145,2.0419,2.04085,2.04135,68900000.0
2008-04-30 13:12:00,2.04135,2.0416,2.0413,2.04155,101700000.0
2008-04-30 13:13:00,2.04155,2.0417,2.04115,2.04135,34800000.0
2008-04-30 13:14:00,2.04135,2.04165,2.0413,2.04165,31700000.0
2008-04-30 13:15:00,2.0417,2.0419,2.04135,2.0417,78500000.0
2008-04-30 13:16:00,2.0417,2.0427,2.04165,2.0426,67600000.0
2008-04-30 13:17:00,2.0426,2.04355,2.0425,2.043,101300000.0
2008-04-30 13:18:00,2.04305,2.04315,2.04135,2.0416,81600000.0
2008-04-30 13:19:00,2.0416,2.04165,2.04075,2.04105,48900000.0
2008-04-30 13:20:00,2.0411,2.0415,2.04105,2.0411,50100000.0
2008-04-30 13:21:00,2.0411,2.04155,2.04105,2.0412,93300000.0
2008-04-30 13:22:00,2.0412,2.04155,2.04115,2.04135,87200000.0
2008-04-30 13:23:00,2.04135,2.04165,2.0409,2.041,45800000.0
2008-04-30 13:24:00,2.04105,2.0411,2.04075,2.04085,13600000.0
2008-04-30 13:25:00,2.04085,2.0409,2.04035,2.04045,17700000.0
2008-04-30 13:26:00,2.04045,2.04045,2.0393,2.0395,109800000.0
2008-04-30 13:27:00,2.0395,2.0395,2.03915,2.0393,23100000.0
2008-04-30 13:28:00,2.0393,2.0396,2.0392,2.0395,143500000.0
2008-04-30 13:29:00,2.0394,2.0395,2.0394,2.0394,76600000.0
2008-04-30 13:30:00,2.0394,2.0394,2.03825,2.03835,129800000.0
2008-04-30 13:31:00,2.0384,2.0393,2.0382,2.0393,178600000.0
2008-04-30 13:32:00,2.0393,2.0398,2.0391,2.0398,88900000.0
2008-04-30 13:33:00,2.0398,2.04,2.0392,2.0394,158300000.0
2008-04-30 13:34:00,2.0394,2.0394,2.0387,2.0391,114500000.0
2008-04-30 13:35:00,2.0391,2.0394,2.039,2.03905,71600000.0
2008-04-30 13:36:00,2.03905,2.03915,2.03895,2.03915,49200000.0
2008-04-30 13:37:00,2.03915,2.0398,2.03915,2.0398,58400000.0
2008-04-30 13:38:00,2.0398,2.0399,2.0395,2.0397,93900000.0
2008-04-30 13:39:00,2.03965,2.0398,2.0395,2.0396,111600000.0
2008-04-30 13:40:00,2.0396,2.0399,2.0394,2.0394,59800000.0
2008-04-30 13:41:00,2.0394,2.0398,2.03935,2.03975,39900000.0
2008-04-30 13:42:00,2.03975,2.0399,2.0396,2.0398,20300000.0
2008-04-30 13:43:00,2.0398,2.0401,2.03945,2.0399,58500000.0
2008-04-30 13:44:00,2.03995,2.0401,2.03975,2.0399,101900000.0
2008-04-30 13:45:00,2.0399,2.0401,2.0391,2.03935,127700000.0
2008-04-30 13:46:00,2.03935,2.03935,2.03855,2.03905,154000000.0
2008-04-30 13:47:00,2.0391,2.03925,2.03885,2.0389,76500000.0
2008-04-30 13:48:00,2.0389,2.0397,2.03885,2.03955,147600000.0
2008-04-30 13:49:00,2.0395,2.0395,2.0387,2.0389,94100000.0
2008-04-30 13:50:00,2.0389,2.03925,2.03885,2.03915,32400000.0
2008-04-30 13:51:00,2.0392,2.0394,2.0388,2.03935,128100000.0
2008-04-30 13:52:00,2.0394,2.03995,2.0394,2.0399,24500000.0
2008-04-30 13:53:00,2.0399,2.04025,2.03985,2.04015,97000000.0
2008-04-30 13:54:00,2.04015,2.04015,2.0397,2.03985,91900000.0
2008-04-30 13:55:00,2.03995,2.04,2.0395,2.0399,136000000.0
2008-04-30 13:56:00,2.0399,2.0402,2.0398,2.0398,113400000.0
2008-04-30 13:57:00,2.0398,2.04005,2.0394,2.0396,258800000.0
2008-04-30 13:58:00,2.03955,2.03995,2.03955,2.03995,61500000.0
2008-04-30 13:59:00,2.04,2.0401,2.03985,2.04,26600000.0
2008-04-30 14:00:00,2.04,2.04,2.0395,2.0398,46100000.0
2008-04-30 14:01:00,2.03985,2.0406,2.03985,2.04045,31600000.0
2008-04-30 14:02:00,2.04045,2.04095,2.0404,2.04075,25700000.0
2008-04-30 14:03:00,2.0408,2.0409,2.0408,2.0409,11800000.0
2008-04-30 14:04:00,2.04115,2.0414,2.0409,2.04105,19100000.0
2008-04-30 14:05:00,2.0411,2.0414,2.04105,2.0411,39300000.0
2008-04-30 14:06:00,2.04105,2.04155,2.0409,2.04145,47100000.0
2008-04-30 14:07:00,2.04155,2.04205,2.04135,2.0417,60500000.0
2008-04-30 14:08:00,2.0417,2.0422,2.0416,2.0421,114500000.0
2008-04-30 14:09:00,2.0421,2.0428,2.0421,2.0426,159600000.0
2008-04-30 14:10:00,2.0425,2.04295,2.0423,2.0429,113100000.0
2008-04-30 14:11:00,2.04295,2.043,2.042,2.04225,112100000.0
2008-04-30 14:12:00,2.04225,2.0425,2.04205,2.0422,54600000.0
2008-04-30 14:13:00,2.0422,2.0422,2.0417,2.04215,79700000.0
2008-04-30 14:14:00,2.0422,2.04295,2.0422,2.0427,166000000.0
2008-04-30 14:15:00,2.0431,2.0442,2.0425,2.04395,455300000.0
2008-04-30 14:16:00,2.04395,2.04505,2.04375,2.0445,53500000.0
2008-04-30 14:17:00,2.04445,2.04465,2.04295,2.04385,109900000.0
2008-04-30 14:18:00,2.04385,2.04445,2.04325,2.0437,80900000.0
2008-04-30 14:19:00,2.0437,2.0445,2.04255,2.0443,111700000.0
2008-04-30 14:20:00,2.04425,2.04435,2.0439,2.0439,48300000.0
2008-04-30 14:21:00,2.044,2.04475,2.044,2.04435,97200000.0
2008-04-30 14:22:00,2.0443,2.0445,2.0441,2.0443,60600000.0
2008-04-30 14:23:00,2.0443,2.0447,2.0439,2.04435,161700000.0
2008-04-30 14:24:00,2.0444,2.04455,2.0437,2.0439,150800000.0
2008-04-30 14:25:00,2.0439,2.044,2.0431,2.04335,250000000.0
2008-04-30 14:26:00,2.04335,2.04385,2.04305,2.04375,169900000.0
2008-04-30 14:27:00,2.04385,2.04385,2.0432,2.04335,91800000.0
2008-04-30 14:28:00,2.0433,2.04625,2.0432,2.0462,134300000.0
2008-04-30 14:29:00,2.0462,2.0474,2.04615,2.04645,115900000.0
2008-04-30 14:30:00,2.046,2.04995,2.0452,2.04935,244500000.0
2008-04-30 14:31:00,2.04935,2.04935,2.04665,2.04665,141100000.0
2008-04-30 14:32:00,2.0468,2.0469,2.0457,2.04575,92800000.0
2008-04-30 14:33:00,2.04575,2.0462,2.04525,2.04525,95000000.0
2008-04-30 14:34:00,2.0452,2.04535,2.0441,2.0444,88700000.0
2008-04-30 14:35:00,2.04435,2.04475,2.04415,2.0445,79300000.0
2008-04-30 14:36:00,2.04455,2.045,2.0433,2.04405,123500000.0
2008-04-30 14:37:00,2.04405,2.0448,2.04385,2.044,107000000.0
2008-04-30 14:38:00,2.04395,2.0442,2.0428,2.0428,44800000.0
2008-04-30 14:39:00,2.0429,2.0437,2.0429,2.0434,17500000.0
2008-04-30 14:40:00,2.0436,2.0443,2.0434,2.0441,45800000.0
2008-04-30 14:41:00,2.0441,2.0452,2.0441,2.0452,34300000.0
2008-04-30 14:42:00,2.0452,2.04595,2.04495,2.0455,59700000.0
2008-04-30 14:43:00,2.0455,2.04635,2.0454,2.04635,64200000.0
2008-04-30 14:44:00,2.04635,2.04775,2.04635,2.0474,90700000.0
2008-04-30 14:45:00,2.04745,2.04745,2.0469,2.04695,24200000.0
2008-04-30 14:46:00,2.047,2.04715,2.0465,2.0465,92100000.0
2008-04-30 14:47:00,2.0465,2.04655,2.0459,2.0464,83400000.0
2008-04-30 14:48:00,2.0464,2.0467,2.0461,2.0463,48300000.0
2008-04-30 14:49:00,2.04625,2.04625,2.0451,2.04545,42600000.0
2008-04-30 14:50:00,2.0454,2.0462,2.0454,2.046,25100000.0
2008-04-30 14:51:00,2.04595,2.04655,2.0459,2.04645,30800000.0
2008-04-30 14:52:00,2.04645,2.04645,2.04495,2.04495,109000000.0
2008-04-30 14:53:00,2.04485,2.04525,2.04435,2.04495,55200000.0
2008-04-30 14:54:00,2.04505,2.0453,2.04495,2.04515,97400000.0
2008-04-30 14:55:00,2.04525,2.04545,2.04465,2.0447,53100000.0
2008-04-30 14:56:00,2.04475,2.0455,2.04465,2.0455,64800000.0
2008-04-30 14:57:00,2.0455,2.04605,2.04545,2.04585,57000000.0
2008-04-30 14:58:00,2.04585,2.0463,2.0453,2.0463,61300000.0
2008-04-30 14:59:00,2.04635,2.04635,2.0456,2.04575,31000000.0
2008-04-30 15:00:00,2.0456,2.04565,2.0446,2.0448,43200000.0
2008-04-30 15:01:00,2.0448,2.04505,2.0447,2.04475,19800000.0
2008-04-30 15:02:00,2.04475,2.04485,2.0442,2.04435,32900000.0
2008-04-30 15:03:00,2.04435,2.04465,2.04395,2.04415,60400000.0
2008-04-30 15:04:00,2.0442,2.0447,2.0442,2.04465,30500000.0
2008-04-30 15:05:00,2.0447,2.04515,2.0445,2.04515,37600000.0
2008-04-30 15:06:00,2.0451,2.04525,2.0448,2.04485,21500000.0
2008-04-30 15:07:00,2.0449,2.04495,2.04455,2.04455,19600000.0
2008-04-30 15:08:00,2.0446,2.0446,2.04375,2.0438,52900000.0
2008-04-30 15:09:00,2.0438,2.0442,2.04365,2.04395,132700000.0
2008-04-30 15:10:00,2.04385,2.04445,2.04385,2.04435,28000000.0
2008-04-30 15:11:00,2.0444,2.045,2.04435,2.045,39800000.0
2008-04-30 15:12:00,2.0449,2.04555,2.0449,2.04555,44800000.0
2008-04-30 15:13:00,2.04555,2.04575,2.0452,2.04575,36100000.0
2008-04-30 15:14:00,2.04575,2.0462,2.0456,2.04595,36500000.0
2008-04-30 15:15:00,2.046,2.0461,2.0457,2.04585,38200000.0
2008-04-30 15:16:00,2.04585,2.04585,2.04495,2.045,164200000.0
2008-04-30 15:17:00,2.045,2.0483,2.045,2.0479,158000000.0
2008-04-30 15:18:00,2.0479,2.0479,2.04725,2.0476,54400000.0
2008-04-30 15:19:00,2.0476,2.0491,2.0476,2.0491,39500000.0
2008-04-30 15:20:00,2.0491,2.04955,2.0485,2.0487,117500000.0
2008-04-30 15:21:00,2.0487,2.04895,2.04835,2.0486,186300000.0
2008-04-30 15:22:00,2.0486,2.04865,2.04795,2.0484,69500000.0
2008-04-30 15:23:00,2.0484,2.0488,2.0483,2.04875,53000000.0
2008-04-30 15:24:00,2.04875,2.04875,2.04845,2.04865,40300000.0
2008-04-30 15:25:00,2.0487,2.0487,2.04835,2.04855,35500000.0
2008-04-30 15:26:00,2.04865,2.04885,2.048,2.0485,92500000.0
2008-04-30 15:27:00,2.04845,2.0485,2.0481,2.0481,62800000.0
2008-04-30 15:28:00,2.0481,2.04815,2.04785,2.0479,53800000.0
2008-04-30 15:29:00,2.048,2.048,2.0476,2.0477,27200000.0
2008-04-30 15:30:00,2.04765,2.0489,2.0476,2.04845,65000000.0
2008-04-30 15:31:00,2.04845,2.04925,2.04835,2.04895,49200000.0
2008-04-30 15:32:00,2.04895,2.0498,2.0487,2.0489,138800000.0
2008-04-30 15:33:00,2.0489,2.04925,2.0488,2.04895,37800000.0
2008-04-30 15:34:00,2.0489,2.04945,2.0487,2.049,46800000.0
2008-04-30 15:35:00,2.049,2.04925,2.0487,2.04895,63700000.0
2008-04-30 15:36:00,2.04895,2.04895,2.0479,2.04815,30500000.0
2008-04-30 15:37:00,2.0482,2.04875,2.0482,2.04845,33400000.0
2008-04-30 15:38:00,2.04845,2.04845,2.047,2.0475,98500000.0
2008-04-30 15:39:00,2.0475,2.0481,2.0475,2.0478,131300000.0
2008-04-30 15:40:00,2.0478,2.0481,2.0475,2.048,96200000.0
2008-04-30 15:41:00,2.04805,2.0493,2.04785,2.0492,138300000.0
2008-04-30 15:42:00,2.0492,2.0494,2.048,2.04865,96600000.0
2008-04-30 15:43:00,2.04865,2.0493,2.04845,2.0492,121900000.0
2008-04-30 15:44:00,2.0492,2.0497,2.04905,2.0495,101600000.0
2008-04-30 15:45:00,2.0496,2.04995,2.0485,2.04985,205500000.0
2008-04-30 15:46:00,2.04985,2.05055,2.0494,2.0494,205500000.0
2008-04-30 15:47:00,2.0494,2.0499,2.0484,2.0491,286200000.0
2008-04-30 15:48:00,2.049,2.0499,2.049,2.0499,76400000.0
2008-04-30 15:49:00,2.04995,2.0501,2.0495,2.0498,64200000.0
2008-04-30 15:50:00,2.0499,2.05065,2.0499,2.05045,55100000.0
2008-04-30 15:51:00,2.05045,2.0509,2.0504,2.05055,78200000.0
2008-04-30 15:52:00,2.05055,2.05075,2.04995,2.0506,130800000.0
2008-04-30 15:53:00,2.0506,2.0507,2.0497,2.0499,187100000.0
2008-04-30 15:54:00,2.0499,2.0502,2.0496,2.0498,187400000.0
2008-04-30 15:55:00,2.0498,2.0499,2.0496,2.04985,198300000.0
2008-04-30 15:56:00,2.04985,2.05025,2.04965,2.0499,101700000.0
2008-04-30 15:57:00,2.04985,2.0499,2.0495,2.0495,37600000.0
2008-04-30 15:58:00,2.0495,2.05,2.0494,2.04985,122700000.0
2008-04-30 15:59:00,2.04985,2.0509,2.04985,2.05055,105800000.0
2008-04-30 16:00:00,2.0505,2.0507,2.0497,2.04995,206500000.0
2008-04-30 16:01:00,2.04995,2.051,2.0499,2.0504,688400002.0
2008-04-30 16:02:00,2.0504,2.0505,2.0499,2.0504,472400000.0
2008-04-30 16:03:00,2.0503,2.0506,2.05,2.0506,370400000.0
2008-04-30 16:04:00,2.0505,2.0511,2.0505,2.0508,615800000.0
2008-04-30 16:05:00,2.0508,2.0516,2.0506,2.0515,465200000.0
2008-04-30 16:06:00,2.0515,2.0521,2.0515,2.0517,333400000.0
2008-04-30 16:07:00,2.0517,2.0522,2.0517,2.0521,356600000.0
2008-04-30 16:08:00,2.0521,2.0521,2.0513,2.0516,326200000.0
2008-04-30 16:09:00,2.0516,2.052,2.0515,2.0519,459200000.0
2008-04-30 16:10:00,2.052,2.0526,2.052,2.0526,253200001.0
2008-04-30 16:11:00,2.0526,2.0538,2.0526,2.0528,465600001.0
2008-04-30 16:12:00,2.0527,2.0535,2.0527,2.0529,651400000.0
2008-04-30 16:13:00,2.0528,2.0532,2.0528,2.0532,307400000.0
2008-04-30 16:14:00,2.0532,2.0546,2.0532,2.0539,546000000.0
2008-04-30 16:15:00,2.054,2.0543,2.0536,2.0536,681800000.0
2008-04-30 16:16:00,2.0536,2.0539,2.0534,2.0537,642400000.0
2008-04-30 16:17:00,2.0537,2.0537,2.0524,2.0525,453600000.0
2008-04-30 16:18:00,2.0525,2.0529,2.0524,2.0526,444600000.0
2008-04-30 16:19:00,2.0526,2.0526,2.0516,2.0526,597400000.0
2008-04-30 16:20:00,2.0526,2.0527,2.052,2.0523,707400000.0
2008-04-30 16:21:00,2.0523,2.053,2.0521,2.0525,431200000.0
2008-04-30 16:22:00,2.0525,2.0525,2.0519,2.0524,530000000.0
2008-04-30 16:23:00,2.0524,2.0527,2.0519,2.0526,558600000.0
2008-04-30 16:24:00,2.0525,2.0527,2.0522,2.0524,501600000.0
2008-04-30 16:25:00,2.0524,2.0526,2.0523,2.0525,327200000.0
2008-04-30 16:26:00,2.0525,2.0528,2.0523,2.0526,339000000.0
2008-04-30 16:27:00,2.0526,2.053,2.0524,2.0528,483800000.0
2008-04-30 16:28:00,2.0527,2.0528,2.0525,2.0527,262600000.0
2008-04-30 16:29:00,2.0527,2.0542,2.0526,2.0541,428200000.0
2008-04-30 16:30:00,2.0541,2.0554,2.0538,2.0554,638200000.0
2008-04-30 16:31:00,2.0554,2.0557,2.0551,2.0552,483800000.0
2008-04-30 16:32:00,2.0552,2.0553,2.0547,2.055,367800000.0
2008-04-30 16:33:00,2.0551,2.0565,2.055,2.0563,631400000.0
2008-04-30 16:34:00,2.0563,2.0569,2.0563,2.0565,319600000.0
2008-04-30 16:35:00,2.0565,2.0569,2.0563,2.0566,550800000.0
2008-04-30 16:36:00,2.0566,2.0576,2.0564,2.0572,597000000.0
2008-04-30 16:37:00,2.0572,2.0579,2.057,2.0571,483600000.0
2008-04-30 16:38:00,2.0571,2.0573,2.0564,2.0565,367400000.0
2008-04-30 16:39:00,2.0565,2.0571,2.0563,2.057,492200000.0
2008-04-30 16:40:00,2.0571,2.0575,2.057,2.0575,297400000.0
2008-04-30 16:41:00,2.0575,2.0585,2.0574,2.0582,402800000.0
2008-04-30 16:42:00,2.0582,2.0586,2.058,2.0584,545400000.0
2008-04-30 16:43:00,2.0584,2.0585,2.0579,2.0582,467800000.0
2008-04-30 16:44:00,2.0583,2.0584,2.058,2.0582,425400000.0
2008-04-30 16:45:00,2.0582,2.0595,2.0581,2.0591,492700000.0
2008-04-30 16:46:00,2.0591,2.0607,2.0589,2.0604,401600000.0
2008-04-30 16:47:00,2.0604,2.0604,2.0598,2.0598,385000000.0
2008-04-30 16:48:00,2.0598,2.0601,2.0589,2.0591,531000000.0
2008-04-30 16:49:00,2.0591,2.0594,2.0589,2.0593,537800000.0
2008-04-30 16:50:00,2.0593,2.06,2.0589,2.0595,684800000.0
2008-04-30 16:51:00,2.0595,2.0616,2.0595,2.0612,826500000.0
2008-04-30 16:52:00,2.0612,2.0614,2.0602,2.061,471600000.0
2008-04-30 16:53:00,2.061,2.062,2.061,2.0615,667600000.0
2008-04-30 16:54:00,2.0614,2.0619,2.061,2.0614,642800000.0
2008-04-30 16:55:00,2.0613,2.0623,2.0611,2.0622,355600000.0
2008-04-30 16:56:00,2.0622,2.0626,2.062,2.0624,713000000.0
2008-04-30 16:57:00,2.0623,2.0629,2.0622,2.0627,360400000.0
2008-04-30 16:58:00,2.0627,2.0631,2.0623,2.0625,381000000.0
2008-04-30 16:59:00,2.0625,2.0628,2.0617,2.0619,469800000.0
2008-04-30 17:00:00,2.0618,2.0628,2.0618,2.0625,579800000.0
2008-04-30 17:01:00,2.0626,2.0637,2.0622,2.063,618399999.0
2008-04-30 17:02:00,2.063,2.0634,2.0624,2.0633,494800000.0
2008-04-30 17:03:00,2.0633,2.0633,2.0627,2.0629,449000000.0
2008-04-30 17:04:00,2.0629,2.0645,2.0629,2.0635,545800000.0
2008-04-30 17:05:00,2.0635,2.0643,2.0632,2.0639,469800000.0
2008-04-30 17:06:00,2.064,2.0646,2.0637,2.0642,554400000.0
2008-04-30 17:07:00,2.0642,2.065,2.0639,2.0647,573400001.0
2008-04-30 17:08:00,2.0647,2.0657,2.0645,2.0649,617600000.0
2008-04-30 17:09:00,2.0649,2.0664,2.0648,2.0661,751300000.0
2008-04-30 17:10:00,2.066,2.0677,2.0659,2.0672,525200000.0
2008-04-30 17:11:00,2.0672,2.0684,2.0672,2.0682,421800000.0
2008-04-30 17:12:00,2.0682,2.0687,2.0673,2.0684,574000000.0
2008-04-30 17:13:00,2.0685,2.0686,2.0678,2.0685,501600000.0
2008-04-30 17:14:00,2.0685,2.0691,2.0681,2.0683,508000000.0
2008-04-30 17:15:00,2.0684,2.0684,2.0674,2.0675,449000001.0
2008-04-30 17:16:00,2.0676,2.0676,2.0669,2.0672,473600000.0
2008-04-30 17:17:00,2.0671,2.0676,2.0669,2.0671,547000000.0
2008-04-30 17:18:00,2.0672,2.0673,2.0669,2.0671,419600000.0
2008-04-30 17:19:00,2.0672,2.0681,2.0672,2.0681,399600000.0
2008-04-30 17:20:00,2.0681,2.0681,2.0672,2.0675,568800000.0
2008-04-30 17:21:00,2.0674,2.0682,2.0674,2.0682,392400000.0
2008-04-30 17:22:00,2.0682,2.0684,2.0681,2.0681,503800000.0
2008-04-30 17:23:00,2.0682,2.0683,2.068,2.0681,606999999.0
2008-04-30 17:24:00,2.0681,2.0681,2.0676,2.0681,563999999.0
2008-04-30 17:25:00,2.0681,2.0681,2.0669,2.0669,864000003.0
2008-04-30 17:26:00,2.0669,2.0673,2.0669,2.0672,389600000.0
2008-04-30 17:27:00,2.0672,2.0677,2.0671,2.0673,292200000.0
2008-04-30 17:28:00,2.0673,2.0675,2.0666,2.0666,433200000.0
2008-04-30 17:29:00,2.0666,2.0669,2.0662,2.0662,553800000.0
2008-04-30 17:30:00,2.0662,2.0669,2.0662,2.0665,401600000.0
2008-04-30 17:31:00,2.0665,2.0668,2.0664,2.0667,454400000.0
2008-04-30 17:32:00,2.0667,2.0671,2.0665,2.067,675000000.0
2008-04-30 17:33:00,2.0669,2.067,2.0663,2.0664,325400000.0
2008-04-30 17:34:00,2.0664,2.0665,2.0655,2.0659,501000001.0
2008-04-30 17:35:00,2.0659,2.0659,2.065,2.0654,330400000.0
2008-04-30 17:36:00,2.0653,2.0658,2.0653,2.0657,421600000.0
2008-04-30 17:37:00,2.0656,2.0657,2.0651,2.0651,367400000.0
2008-04-30 17:38:00,2.0652,2.0653,2.0648,2.0649,197400000.0
2008-04-30 17:39:00,2.0649,2.066,2.0645,2.06545,328200000.0
2008-04-30 17:40:00,2.06545,2.0656,2.0647,2.065,215200000.0
2008-04-30 17:41:00,2.065,2.0653,2.0644,2.0651,314100000.0
2008-04-30 17:42:00,2.0651,2.0656,2.0651,2.0656,347000000.0
2008-04-30 17:43:00,2.0656,2.0658,2.0654,2.0657,306000000.0
2008-04-30 17:44:00,2.06565,2.0661,2.0655,2.0659,220400000.0
2008-04-30 17:45:00,2.066,2.0665,2.0653,2.0654,383000000.0
2008-04-30 17:46:00,2.0654,2.0655,2.0649,2.0652,444400000.0
2008-04-30 17:47:00,2.0652,2.0656,2.0652,2.0654,85200000.0
2008-04-30 17:48:00,2.0654,2.0654,2.0649,2.0651,174400000.0
2008-04-30 17:49:00,2.065,2.0652,2.0649,2.065,258600000.0
2008-04-30 17:50:00,2.0652,2.0652,2.0647,2.0651,410400000.0
2008-04-30 17:51:00,2.0651,2.0659,2.0649,2.0659,236400000.0
2008-04-30 17:52:00,2.0659,2.0662,2.0657,2.0662,322800000.0
2008-04-30 17:53:00,2.0662,2.0669,2.0661,2.0667,211800000.0
2008-04-30 17:54:00,2.0667,2.0671,2.0664,2.067,325400000.0
2008-04-30 17:55:00,2.067,2.0675,2.0667,2.0675,248400000.0
2008-04-30 17:56:00,2.0675,2.0679,2.0675,2.0679,169800000.0
2008-04-30 17:57:00,2.0679,2.0679,2.0673,2.0677,254200000.0
2008-04-30 17:58:00,2.0677,2.0681,2.0676,2.0677,434800000.0
2008-04-30 17:59:00,2.0679,2.068,2.0676,2.0678,278600000.0
2008-04-30 18:00:00,2.0676,2.0678,2.0673,2.0674,413000000.0
2008-04-30 18:01:00,2.0674,2.068,2.0674,2.0675,326000000.0
2008-04-30 18:02:00,2.0675,2.0678,2.0675,2.0676,193200000.0
2008-04-30 18:03:00,2.0676,2.068,2.0668,2.0672,305100000.0
2008-04-30 18:04:00,2.0672,2.0678,2.0671,2.0678,266100000.0
2008-04-30 18:05:00,2.0678,2.0679,2.0674,2.0674,289200000.0
2008-04-30 18:06:00,2.0674,2.0675,2.067,2.0673,338200000.0
2008-04-30 18:07:00,2.0673,2.0674,2.0669,2.0669,257200000.0
2008-04-30 18:08:00,2.067,2.0672,2.0667,2.067,157200000.0
2008-04-30 18:09:00,2.067,2.0674,2.067,2.0672,222800000.0
2008-04-30 18:10:00,2.0672,2.0673,2.065,2.0652,323600000.0
2008-04-30 18:11:00,2.0652,2.0656,2.065,2.0655,269400000.0
2008-04-30 18:12:00,2.0655,2.0659,2.0654,2.0659,201400000.0
2008-04-30 18:13:00,2.0659,2.0663,2.0658,2.0662,182800000.0
2008-04-30 18:14:00,2.0662,2.0666,2.0661,2.0665,175400000.0
2008-04-30 18:15:00,2.0665,2.0666,2.0655,2.0657,392600000.0
2008-04-30 18:16:00,2.0657,2.0658,2.0653,2.0654,370400000.0
2008-04-30 18:17:00,2.0653,2.0655,2.0653,2.0654,173900000.0
2008-04-30 18:18:00,2.0654,2.0657,2.0653,2.0653,242200000.0
2008-04-30 18:19:00,2.0653,2.0656,2.0651,2.0651,143900000.0
2008-04-30 18:20:00,2.065,2.0654,2.065,2.0652,110400000.0
2008-04-30 18:21:00,2.0652,2.0654,2.0645,2.0647,168400000.0
2008-04-30 18:22:00,2.0647,2.065,2.0644,2.0649,157800000.0
2008-04-30 18:23:00,2.0649,2.0649,2.0639,2.0639,308700000.0
2008-04-30 18:24:00,2.0639,2.0642,2.0638,2.0639,421800000.0
2008-04-30 18:25:00,2.0639,2.0642,2.0632,2.0633,143600000.0
2008-04-30 18:26:00,2.0633,2.0635,2.0624,2.0631,401000000.0
2008-04-30 18:27:00,2.063,2.0635,2.0628,2.0635,335800000.0
2008-04-30 18:28:00,2.0636,2.0637,2.063,2.0634,140800000.0
2008-04-30 18:29:00,2.0631,2.0635,2.0628,2.0634,185800000.0
2008-04-30 18:30:00,2.0634,2.0634,2.0629,2.0633,158200000.0
2008-04-30 18:31:00,2.0633,2.0642,2.0633,2.0641,281800000.0
2008-04-30 18:32:00,2.0641,2.0642,2.0634,2.064,327200000.0
2008-04-30 18:33:00,2.064,2.0643,2.0633,2.0636,320000000.0
2008-04-30 18:34:00,2.0636,2.0643,2.0633,2.0633,343400000.0
2008-04-30 18:35:00,2.0634,2.0637,2.0631,2.0634,398800000.0
2008-04-30 18:36:00,2.0635,2.0641,2.0634,2.0637,218600000.0
2008-04-30 18:37:00,2.0637,2.0638,2.0631,2.0635,134800000.0
2008-04-30 18:38:00,2.0636,2.0636,2.0631,2.0632,146400000.0
2008-04-30 18:39:00,2.0632,2.0636,2.0629,2.0632,283400000.0
2008-04-30 18:40:00,2.0632,2.0633,2.0625,2.0626,374600000.0
2008-04-30 18:41:00,2.0628,2.063,2.0624,2.0624,334200000.0
2008-04-30 18:42:00,2.0627,2.0627,2.0622,2.0627,309400000.0
2008-04-30 18:43:00,2.0627,2.0631,2.0626,2.063,56400000.0
2008-04-30 18:44:00,2.063,2.0632,2.0627,2.0627,108800000.0
2008-04-30 18:45:00,2.0628,2.0629,2.0625,2.0627,51200000.0
2008-04-30 18:46:00,2.0627,2.0627,2.0622,2.0627,144400000.0
2008-04-30 18:47:00,2.0625,2.0627,2.0621,2.0625,279000000.0
2008-04-30 18:48:00,2.0625,2.0626,2.062,2.0621,330400000.0
2008-04-30 18:49:00,2.0622,2.0622,2.0615,2.0619,351600000.0
2008-04-30 18:50:00,2.0619,2.0622,2.0618,2.0621,427800000.0
2008-04-30 18:51:00,2.0621,2.0626,2.0621,2.0625,217200000.0
2008-04-30 18:52:00,2.0625,2.0627,2.0622,2.0624,295200000.0
2008-04-30 18:53:00,2.0624,2.0624,2.0622,2.0622,130200000.0
2008-04-30 18:54:00,2.0622,2.0624,2.0621,2.0623,382000000.0
2008-04-30 18:55:00,2.0624,2.0625,2.0615,2.0616,298400001.0
2008-04-30 18:56:00,2.0617,2.062,2.0616,2.0618,386800000.0
2008-04-30 18:57:00,2.0617,2.0619,2.0614,2.0617,198200000.0
2008-04-30 18:58:00,2.0617,2.0622,2.0617,2.0622,193400000.0
2008-04-30 18:59:00,2.0622,2.0625,2.0618,2.0625,245000000.0
2008-04-30 19:00:00,2.0625,2.0625,2.0613,2.0617,462000000.0
2008-04-30 19:01:00,2.0617,2.062,2.0616,2.0619,172400000.0
2008-04-30 19:02:00,2.0619,2.0622,2.0619,2.0621,105600000.0
2008-04-30 19:03:00,2.0621,2.0624,2.0619,2.0624,394800000.0
2008-04-30 19:04:00,2.0624,2.0624,2.0616,2.0617,257600000.0
2008-04-30 19:05:00,2.0617,2.062,2.0616,2.0616,407200000.0
2008-04-30 19:06:00,2.0615,2.0619,2.0615,2.06185,76150000.0
2008-04-30 19:07:00,2.0618,2.0623,2.06175,2.0622,130500000.0
2008-04-30 19:08:00,2.0622,2.0623,2.062,2.062,75450000.0
2008-04-30 19:09:00,2.0619,2.062,2.0617,2.0619,56150000.0
2008-04-30 19:10:00,2.0619,2.06205,2.0617,2.06205,29500000.0
2008-04-30 19:11:00,2.0621,2.0621,2.0619,2.0619,61600000.0
2008-04-30 19:12:00,2.06195,2.0626,2.06195,2.06245,81700000.0
2008-04-30 19:13:00,2.06245,2.0625,2.062,2.0621,147750000.0
2008-04-30 19:14:00,2.062,2.0625,2.062,2.0624,40700000.0
2008-04-30 19:15:00,2.0625,2.0628,2.06225,2.0624,109000000.0
2008-04-30 19:16:00,2.06235,2.0627,2.0623,2.0627,47000000.0
2008-04-30 19:17:00,2.06265,2.063,2.06255,2.063,35200000.0
2008-04-30 19:18:00,2.063,2.06315,2.0628,2.06285,27200000.0
2008-04-30 19:19:00,2.06285,2.06315,2.06255,2.0628,105100000.0
2008-04-30 19:20:00,2.0629,2.063,2.0627,2.063,80100000.0
2008-04-30 19:21:00,2.0629,2.0629,2.0626,2.0627,95600000.0
2008-04-30 19:22:00,2.06265,2.06275,2.0626,2.06275,50600000.0
2008-04-30 19:23:00,2.0627,2.06325,2.0627,2.063,73400000.0
2008-04-30 19:24:00,2.06295,2.06295,2.0627,2.0628,26900000.0
2008-04-30 19:25:00,2.06275,2.06275,2.0625,2.06275,11000000.0
2008-04-30 19:26:00,2.06275,2.06315,2.0627,2.0627,42300000.0
2008-04-30 19:27:00,2.0627,2.06275,2.06235,2.06235,51900000.0
2008-04-30 19:28:00,2.0624,2.0624,2.0621,2.0621,23800000.0
2008-04-30 19:29:00,2.06205,2.06205,2.06175,2.0619,40900000.0
2008-04-30 19:30:00,2.0619,2.06195,2.0619,2.06195,4800000.0
2008-04-30 19:31:00,2.0619,2.06235,2.0619,2.06235,95400000.0
2008-04-30 19:32:00,2.06235,2.06245,2.06215,2.06225,47500000.0
2008-04-30 19:33:00,2.06225,2.0626,2.06225,2.06255,24600000.0
2008-04-30 19:34:00,2.06265,2.06275,2.0625,2.0625,56400000.0
2008-04-30 19:35:00,2.06245,2.06245,2.0624,2.0624,8100000.0
2008-04-30 19:36:00,2.06235,2.0624,2.0618,2.0624,72800000.0
2008-04-30 19:37:00,2.06245,2.06305,2.06245,2.06275,79400000.0
2008-04-30 19:38:00,2.06275,2.06295,2.0625,2.06285,41900000.0
2008-04-30 19:39:00,2.06285,2.06295,2.06285,2.06295,3600000.0
2008-04-30 19:40:00,2.063,2.063,2.0629,2.063,3800000.0
2008-04-30 19:41:00,2.063,2.06335,2.06295,2.06335,47700000.0
2008-04-30 19:42:00,2.0634,2.06355,2.06335,2.06345,91400000.0
2008-04-30 19:43:00,2.06345,2.06365,2.06345,2.06355,54400000.0
2008-04-30 19:44:00,2.06345,2.0637,2.06335,2.0636,20900000.0
2008-04-30 19:45:00,2.0634,2.0638,2.0631,2.0637,34300000.0
2008-04-30 19:46:00,2.06385,2.06407,2.06329,2.06334,27900000.0
2008-04-30 19:47:00,2.0637,2.0637,2.06335,2.06335,12800000.0
2008-04-30 19:48:00,2.06335,2.0636,2.0633,2.0634,29800000.0
2008-04-30 19:49:00,2.0635,2.0636,2.06345,2.06355,23700000.0
2008-04-30 19:50:00,2.06355,2.0636,2.06325,2.0636,8700000.0
2008-04-30 19:51:00,2.0637,2.06375,2.06365,2.0637,5600000.0
2008-04-30 19:52:00,2.0638,2.0638,2.06345,2.0638,44800000.0
2008-04-30 19:53:00,2.06385,2.0641,2.0637,2.064,46300000.0
2008-04-30 19:54:00,2.064,2.06435,2.0639,2.0643,20300000.0
2008-04-30 19:55:00,2.0643,2.06465,2.06415,2.06465,46100000.0
2008-04-30 19:56:00,2.0645,2.06475,2.0641,2.0645,45000000.0
2008-04-30 19:57:00,2.0645,2.06465,2.06435,2.06455,58200000.0
2008-04-30 19:58:00,2.0645,2.0645,2.06375,2.06405,23900000.0
2008-04-30 19:59:00,2.064,2.064,2.06335,2.06335,51700000.0
2008-04-30 20:00:00,2.06345,2.06375,2.0633,2.06345,20200000.0
2008-04-30 20:01:00,2.0635,2.06405,2.0633,2.06405,49100000.0
2008-04-30 20:02:00,2.06405,2.0643,2.06405,2.06425,56000000.0
2008-04-30 20:03:00,2.06415,2.0642,2.06385,2.06395,57800000.0
2008-04-30 20:04:00,2.06395,2.0641,2.0636,2.06375,45800000.0
2008-04-30 20:05:00,2.06375,2.06425,2.06375,2.06425,20600000.0
2008-04-30 20:06:00,2.06425,2.06465,2.0642,2.06465,29200000.0
2008-04-30 20:07:00,2.06465,2.0653,2.06455,2.0652,32800000.0
2008-04-30 20:08:00,2.0652,2.06535,2.065,2.0651,7200000.0
2008-04-30 20:09:00,2.0651,2.06555,2.0651,2.06555,3700000.0
2008-04-30 20:10:00,2.0655,2.0662,2.06515,2.066,45600000.0
2008-04-30 20:11:00,2.066,2.0662,2.06575,2.0662,13900000.0
2008-04-30 20:12:00,2.06625,2.0664,2.0648,2.0654,60700000.0
2008-04-30 20:13:00,2.0654,2.0662,2.06495,2.0659,24800000.0
2008-04-30 20:14:00,2.06585,2.0662,2.0637,2.0637,218300000.0
2008-04-30 20:15:00,2.0648,2.0665,2.0639,2.0646,161200000.0
2008-04-30 20:16:00,2.0643,2.065,2.0622,2.0634,417800000.0
2008-04-30 20:17:00,2.06345,2.06755,2.0633,2.06755,339400000.0
2008-04-30 20:18:00,2.0675,2.0687,2.0659,2.06795,200800000.0
2008-04-30 20:19:00,2.068,2.07045,2.068,2.06875,254300000.0
2008-04-30 20:20:00,2.06875,2.06955,2.0683,2.06935,217700000.0
2008-04-30 20:21:00,2.06915,2.07025,2.0687,2.0697,197000000.0
2008-04-30 20:22:00,2.0698,2.0703,2.0681,2.06865,121500000.0
2008-04-30 20:23:00,2.0686,2.0691,2.06575,2.0665,72000000.0
2008-04-30 20:24:00,2.06645,2.0678,2.06625,2.0672,56400000.0
2008-04-30 20:25:00,2.0672,2.06785,2.0662,2.0667,46400000.0
2008-04-30 20:26:00,2.0667,2.0692,2.06625,2.0689,67400000.0
2008-04-30 20:27:00,2.0689,2.0689,2.06635,2.06715,76200000.0
2008-04-30 20:28:00,2.0672,2.06955,2.067,2.0686,67300000.0
2008-04-30 20:29:00,2.0686,2.0686,2.06385,2.06615,198200000.0
2008-04-30 20:30:00,2.06615,2.06615,2.06425,2.066,126000000.0
2008-04-30 20:31:00,2.066,2.06685,2.0649,2.0655,113400000.0
2008-04-30 20:32:00,2.06545,2.06625,2.0632,2.06335,92900000.0
2008-04-30 20:33:00,2.06335,2.0658,2.06335,2.0652,24000000.0
2008-04-30 20:34:00,2.06515,2.06515,2.0636,2.0642,161600000.0
2008-04-30 20:35:00,2.0642,2.06465,2.06325,2.0635,37400000.0
2008-04-30 20:36:00,2.06355,2.06405,2.06275,2.06345,67100000.0
2008-04-30 20:37:00,2.06345,2.0637,2.0624,2.0633,75500000.0
2008-04-30 20:38:00,2.0634,2.06345,2.06065,2.06065,75600000.0
2008-04-30 20:39:00,2.06065,2.06205,2.05955,2.06205,63800000.0
2008-04-30 20:40:00,2.0621,2.06215,2.0603,2.06045,56600000.0
2008-04-30 20:41:00,2.06055,2.0621,2.06055,2.0618,77400000.0
2008-04-30 20:42:00,2.0619,2.06195,2.06105,2.06115,66700000.0
2008-04-30 20:43:00,2.0612,2.06185,2.0607,2.0613,69000000.0
2008-04-30 20:44:00,2.0613,2.0614,2.05975,2.05985,91600000.0
2008-04-30 20:45:00,2.05985,2.06115,2.05965,2.0608,175300000.0
2008-04-30 20:46:00,2.0608,2.0608,2.0578,2.0578,141300000.0
2008-04-30 20:47:00,2.05775,2.0586,2.05725,2.05745,162900000.0
2008-04-30 20:48:00,2.05745,2.05805,2.05715,2.0572,110500000.0
2008-04-30 20:49:00,2.05715,2.05765,2.05605,2.0562,127800000.0
2008-04-30 20:50:00,2.05625,2.0574,2.0561,2.0571,141700000.0
2008-04-30 20:51:00,2.057,2.06,2.057,2.05855,56200000.0
2008-04-30 20:52:00,2.0585,2.0588,2.05715,2.05775,134500000.0
2008-04-30 20:53:00,2.0578,2.059,2.05755,2.0583,187100000.0
2008-04-30 20:54:00,2.0583,2.0586,2.0562,2.0567,124700000.0
2008-04-30 20:55:00,2.0567,2.05755,2.05655,2.05655,22700000.0
2008-04-30 20:56:00,2.0565,2.05795,2.05645,2.05755,46500000.0
2008-04-30 20:57:00,2.0577,2.0577,2.056,2.05695,37800000.0
2008-04-30 20:58:00,2.05695,2.05735,2.0566,2.05695,134300000.0
2008-04-30 20:59:00,2.057,2.05715,2.05595,2.05605,149900000.0
2008-04-30 21:00:00,2.05615,2.05615,2.05435,2.05475,306300000.0
2008-04-30 21:01:00,2.0547,2.05575,2.0547,2.0551,218300000.0
2008-04-30 21:02:00,2.05505,2.0556,2.0545,2.0556,154300000.0
2008-04-30 21:03:00,2.0555,2.0557,2.05485,2.05535,209200000.0
2008-04-30 21:04:00,2.05535,2.057,2.0553,2.05575,306300000.0
2008-04-30 21:05:00,2.05575,2.05595,2.05525,2.0559,301500000.0
2008-04-30 21:06:00,2.05585,2.05725,2.0557,2.0567,289400000.0
2008-04-30 21:07:00,2.05665,2.05705,2.0561,2.05705,260500000.0
2008-04-30 21:08:00,2.05705,2.05795,2.05655,2.05695,405900000.0
2008-04-30 21:09:00,2.05695,2.0575,2.0565,2.0575,326500000.0
2008-04-30 21:10:00,2.0575,2.05835,2.0572,2.05805,392600000.0
2008-04-30 21:11:00,2.05805,2.05805,2.05685,2.05685,380000000.0
2008-04-30 21:12:00,2.05685,2.05695,2.0565,2.0565,316600000.0
2008-04-30 21:13:00,2.0565,2.0566,2.0563,2.0564,224600000.0
2008-04-30 21:14:00,2.0564,2.05685,2.0552,2.05675,336600000.0
2008-04-30 21:15:00,2.0566,2.05685,2.0558,2.0568,284700000.0
2008-04-30 21:16:00,2.0568,2.05705,2.05655,2.0568,157600000.0
2008-04-30 21:17:00,2.0569,2.0576,2.05685,2.0574,205200000.0
2008-04-30 21:18:00,2.0574,2.0576,2.05725,2.0575,89300000.0
2008-04-30 21:19:00,2.0575,2.05755,2.0571,2.0575,74800000.0
2008-04-30 21:20:00,2.05745,2.0584,2.05745,2.0583,70600000.0
2008-04-30 21:21:00,2.05825,2.05825,2.0579,2.05805,49000000.0
2008-04-30 21:22:00,2.058,2.05905,2.058,2.05835,272400000.0
2008-04-30 21:23:00,2.05835,2.0596,2.05835,2.0592,174200000.0
2008-04-30 21:24:00,2.05915,2.05935,2.05885,2.059,132800000.0
2008-04-30 21:25:00,2.059,2.05905,2.05855,2.0589,63800000.0
2008-04-30 21:26:00,2.0589,2.05895,2.0586,2.0588,30100000.0
2008-04-30 21:27:00,2.05875,2.05875,2.0578,2.0579,111800000.0
2008-04-30 21:28:00,2.0579,2.05805,2.0577,2.05795,51700000.0
2008-04-30 21:29:00,2.05795,2.0585,2.05775,2.0584,72000000.0
2008-04-30 21:30:00,2.05835,2.0584,2.05775,2.05785,90600000.0
2008-04-30 21:31:00,2.05785,2.05805,2.0573,2.0573,45800000.0
2008-04-30 21:32:00,2.0573,2.0586,2.05695,2.05815,155300000.0
2008-04-30 21:33:00,2.0583,2.05885,2.05815,2.0588,87500000.0
2008-04-30 21:34:00,2.05875,2.05885,2.0581,2.05855,169000000.0
2008-04-30 21:35:00,2.05855,2.05875,2.05805,2.05805,296500000.0
2008-04-30 21:36:00,2.05805,2.0583,2.05775,2.05775,141600000.0
2008-04-30 21:37:00,2.0577,2.058,2.0575,2.0578,112000000.0
2008-04-30 21:38:00,2.0578,2.05795,2.0577,2.0577,42000000.0
2008-04-30 21:39:00,2.0577,2.05785,2.0572,2.0573,93400000.0
2008-04-30 21:40:00,2.0573,2.0576,2.05705,2.05755,66500000.0
2008-04-30 21:41:00,2.05725,2.0574,2.05715,2.05735,31700000.0
2008-04-30 21:42:00,2.05725,2.0577,2.0571,2.0575,21400000.0
2008-04-30 21:43:00,2.0575,2.0581,2.0575,2.05795,73300000.0
2008-04-30 21:44:00,2.05795,2.05805,2.05775,2.05785,89300000.0
2008-04-30 21:45:00,2.05785,2.05825,2.05785,2.05825,81000000.0
2008-04-30 21:46:00,2.05825,2.05865,2.05785,2.0586,105000000.0
2008-04-30 21:47:00,2.0586,2.05875,2.05835,2.05875,67300000.0
2008-04-30 21:48:00,2.05875,2.05875,2.05835,2.0587,105500000.0
2008-04-30 21:49:00,2.0587,2.0589,2.0583,2.05845,90400000.0
2008-04-30 21:50:00,2.0585,2.0585,2.0583,2.05845,62400000.0
2008-04-30 21:51:00,2.05845,2.0589,2.05835,2.0589,92000000.0
2008-04-30 21:52:00,2.0589,2.0589,2.05875,2.0588,35200000.0
2008-04-30 21:53:00,2.05885,2.05915,2.05875,2.05915,60500000.0
2008-04-30 21:54:00,2.05915,2.0592,2.0587,2.05875,27100000.0
2008-04-30 21:55:00,2.0587,2.059,2.05865,2.05885,44200000.0
2008-04-30 21:56:00,2.0589,2.05935,2.0589,2.05915,66500000.0
2008-04-30 21:57:00,2.05915,2.05915,2.05875,2.05875,31200000.0
2008-04-30 21:58:00,2.05875,2.05885,2.05875,2.05875,7900000.0
2008-04-30 21:59:00,2.0589,2.05915,2.0589,2.0591,13100000.0
2008-04-30 22:00:00,2.0591,2.05925,2.059,2.0592,76700000.0
2008-04-30 22:01:00,2.05915,2.0595,2.0591,2.0592,69000000.0
2008-04-30 22:02:00,2.0592,2.05935,2.0585,2.05855,76600000.0
2008-04-30 22:03:00,2.0586,2.05935,2.05855,2.05915,104400000.0
2008-04-30 22:04:00,2.0592,2.05925,2.0589,2.05925,32400000.0
2008-04-30 22:05:00,2.05925,2.05925,2.0585,2.0585,94200000.0
2008-04-30 22:06:00,2.0585,2.05885,2.0585,2.05865,27300000.0
2008-04-30 22:07:00,2.05865,2.05875,2.05855,2.05855,70900000.0
2008-04-30 22:08:00,2.0585,2.05855,2.0582,2.05825,81500000.0
2008-04-30 22:09:00,2.05825,2.05825,2.05805,2.0581,43700000.0
2008-04-30 22:10:00,2.0581,2.05835,2.058,2.05825,48800000.0
2008-04-30 22:11:00,2.0582,2.0583,2.0574,2.05785,115600000.0
2008-04-30 22:12:00,2.05785,2.05785,2.05715,2.05735,145000000.0
2008-04-30 22:13:00,2.0574,2.0576,2.05735,2.0575,26200000.0
2008-04-30 22:14:00,2.0575,2.0576,2.0573,2.0574,64800000.0
2008-04-30 22:15:00,2.0574,2.05805,2.0573,2.05805,100000000.0
2008-04-30 22:16:00,2.05805,2.05805,2.0575,2.0575,39200000.0
2008-04-30 22:17:00,2.05755,2.05765,2.0574,2.0576,35400000.0
2008-04-30 22:18:00,2.0576,2.0578,2.0575,2.0578,67400000.0
2008-04-30 22:19:00,2.0579,2.0588,2.0579,2.0587,79700000.0
2008-04-30 22:20:00,2.0587,2.0587,2.05855,2.05855,1700000.0
2008-04-30 22:21:00,2.05855,2.0586,2.0585,2.0586,20300000.0
2008-04-30 22:22:00,2.0586,2.0586,2.0586,2.0586,4800000.0
2008-04-30 22:23:00,2.0586,2.0586,2.05835,2.05845,7000000.0
2008-04-30 22:24:00,2.0584,2.0585,2.0584,2.05845,3700000.0
2008-04-30 22:25:00,2.05845,2.05855,2.05755,2.05755,43800000.0
2008-04-30 22:26:00,2.05755,2.05775,2.05705,2.0573,71700000.0
2008-04-30 22:27:00,2.0574,2.0574,2.0571,2.05715,80100000.0
2008-04-30 22:28:00,2.0571,2.05775,2.0569,2.05755,56800000.0
2008-04-30 22:29:00,2.05755,2.05755,2.057,2.05735,82000000.0
2008-04-30 22:30:00,2.05735,2.05745,2.0569,2.05735,36200000.0
2008-04-30 22:31:00,2.05735,2.05745,2.05715,2.0572,21300000.0
2008-04-30 22:32:00,2.05715,2.0573,2.0566,2.057,108000000.0
2008-04-30 22:33:00,2.057,2.05735,2.0566,2.057,78400000.0
2008-04-30 22:34:00,2.057,2.05715,2.05665,2.0569,31000000.0
2008-04-30 22:35:00,2.0569,2.0569,2.0567,2.05675,32800000.0
2008-04-30 22:36:00,2.0568,2.057,2.05675,2.057,18200000.0
2008-04-30 22:37:00,2.057,2.057,2.0566,2.0567,74300000.0
2008-04-30 22:38:00,2.0567,2.05715,2.05605,2.0563,179200000.0
2008-04-30 22:39:00,2.0563,2.0564,2.0559,2.0564,156500000.0
2008-04-30 22:40:00,2.05645,2.0566,2.05475,2.0548,283900000.0
2008-04-30 22:41:00,2.0549,2.0553,2.05475,2.05495,48100000.0
2008-04-30 22:42:00,2.05495,2.05495,2.0546,2.0548,74800000.0
2008-04-30 22:43:00,2.0548,2.0559,2.0543,2.0548,51300000.0
2008-04-30 22:44:00,2.0548,2.0551,2.05425,2.0548,250700000.0
2008-04-30 22:45:00,2.0548,2.0556,2.0548,2.0552,93800000.0
2008-04-30 22:46:00,2.0553,2.0555,2.0545,2.05465,87100000.0
2008-04-30 22:47:00,2.0545,2.0555,2.0543,2.0551,213200000.0
2008-04-30 22:48:00,2.055,2.0552,2.0549,2.0551,97700000.0
2008-04-30 22:49:00,2.0551,2.0551,2.05465,2.0551,200200000.0
2008-04-30 22:50:00,2.0551,2.0551,2.0547,2.0551,108500000.0
2008-04-30 22:51:00,2.0551,2.0553,2.0545,2.0549,230800000.0
2008-04-30 22:52:00,2.0549,2.0551,2.0545,2.0548,86100000.0
2008-04-30 22:53:00,2.0547,2.055,2.0546,2.0549,73400000.0
2008-04-30 22:54:00,2.055,2.0551,2.0548,2.0549,33900000.0
2008-04-30 22:55:00,2.0549,2.0549,2.0542,2.0542,114200000.0
2008-04-30 22:56:00,2.0542,2.0548,2.0542,2.0546,129000000.0
2008-04-30 22:57:00,2.0545,2.0548,2.0545,2.0547,42400000.0
2008-04-30 22:58:00,2.0547,2.0548,2.0546,2.0546,47200000.0
2008-04-30 22:59:00,2.0546,2.0548,2.0528,2.0528,224700000.0
2008-04-30 23:00:00,2.0539,2.0545,2.0539,2.0539,86000000.0
2008-04-30 23:01:00,2.0539,2.0549,2.0538,2.0549,192000000.0
2008-04-30 23:02:00,2.0549,2.055,2.0546,2.055,96000000.0
2008-04-30 23:03:00,2.0547,2.0557,2.0546,2.0555,58800000.0
2008-04-30 23:04:00,2.0555,2.0555,2.05525,2.0553,6200000.0
2008-04-30 23:05:00,2.0554,2.0556,2.0554,2.0556,900000.0
2008-04-30 23:06:00,2.05555,2.05555,2.0554,2.0554,1300000.0
2008-04-30 23:07:00,2.05605,2.05605,2.056,2.056,200000.0
2008-04-30 23:08:00,2.05595,2.05595,2.05595,2.05595,100000.0
2008-04-30 23:09:00,2.05605,2.05605,2.05605,2.05605,100000.0
2008-04-30 23:10:00,2.05605,2.0565,2.0559,2.0565,1300000.0
2008-04-30 23:11:00,2.0565,2.0565,2.05615,2.05615,400000.0
2008-04-30 23:12:00,2.05615,2.05675,2.05605,2.05675,4100000.0
2008-04-30 23:13:00,2.05675,2.05825,2.0565,2.0571,28200000.0
2008-04-30 23:14:00,2.0566,2.05745,2.0566,2.05745,3400000.0
2008-04-30 23:15:00,2.05745,2.05745,2.0574,2.0574,300000.0
2008-04-30 23:16:00,2.0574,2.0574,2.0563,2.0569,29100000.0
2008-04-30 23:17:00,2.05695,2.05695,2.05695,2.05695,100000.0
2008-04-30 23:18:00,2.05695,2.05695,2.05695,2.05695,100000.0
2008-04-30 23:19:00,2.05695,2.05695,2.05695,2.05695,100000.0
2008-04-30 23:20:00,2.05695,2.05695,2.0565,2.05655,1000000.0
2008-04-30 23:21:00,2.0566,2.0566,2.0564,2.0564,400000.0
2008-04-30 23:22:00,2.0564,2.05695,2.0564,2.05695,4300000.0
2008-04-30 23:23:00,2.0571,2.0574,2.0568,2.0568,1700000.0
2008-04-30 23:24:00,2.0569,2.057,2.0569,2.057,900000.0
2008-04-30 23:25:00,2.057,2.0572,2.057,2.0572,1000000.0
2008-04-30 23:26:00,2.0572,2.0572,2.0572,2.0572,1000000.0
2008-04-30 23:27:00,2.0572,2.05745,2.0571,2.05735,4600000.0
2008-04-30 23:28:00,2.05735,2.05735,2.0572,2.0572,1200000.0
2008-04-30 23:29:00,2.0572,2.0572,2.0572,2.0572,300000.0
2008-04-30 23:30:00,2.0572,2.0572,2.0572,2.0572,500000.0
2008-04-30 23:31:00,2.0572,2.0572,2.05705,2.05705,600000.0
2008-04-30 23:32:00,2.057,2.057,2.0565,2.0565,4000000.0
2008-04-30 23:33:00,2.0565,2.0565,2.0553,2.056,2300000.0
2008-04-30 23:34:00,2.056,2.056,2.05575,2.0558,5600000.0
2008-04-30 23:35:00,2.05575,2.05575,2.05565,2.05565,300000.0
2008-04-30 23:36:00,2.05565,2.05565,2.05565,2.05565,100000.0
2008-04-30 23:37:00,2.0559,2.05615,2.0559,2.05615,700000.0
2008-04-30 23:38:00,2.0562,2.0562,2.0562,2.0562,200000.0
2008-04-30 23:39:00,2.056,2.056,2.0555,2.05555,8200000.0
2008-04-30 23:40:00,2.05555,2.0557,2.0552,2.0552,54900000.0
2008-04-30 23:41:00,2.0552,2.0553,2.05505,2.0552,13800000.0
2008-04-30 23:42:00,2.0553,2.0553,2.05525,2.05525,6200000.0
2008-04-30 23:43:00,2.05525,2.05525,2.05525,2.05525,100000.0
2008-04-30 23:44:00,2.0556,2.0556,2.0556,2.0556,800000.0
2008-04-30 23:45:00,2.05525,2.056,2.05525,2.056,4900000.0
2008-04-30 23:46:00,2.05565,2.0561,2.05565,2.0561,2500000.0
2008-04-30 23:47:00,2.05575,2.0564,2.05575,2.0561,4900000.0
2008-04-30 23:48:00,2.0559,2.0562,2.0559,2.0562,4000000.0
2008-04-30 23:49:00,2.0557,2.0564,2.0557,2.0563,8100000.0
2008-04-30 23:50:00,2.0563,2.057,2.0563,2.0569,7700000.0
2008-04-30 23:51:00,2.0571,2.0571,2.0564,2.0566,10900000.0
2008-04-30 23:52:00,2.0566,2.0568,2.05645,2.05645,5900000.0
2008-04-30 23:53:00,2.05645,2.0565,2.05645,2.0565,3200000.0
2008-04-30 23:54:00,2.0567,2.0569,2.0566,2.0566,2700000.0
2008-04-30 23:55:00,2.0566,2.0568,2.0566,2.05665,2900000.0
2008-04-30 23:56:00,2.05665,2.05665,2.05665,2.05665,100000.0
2008-04-30 23:57:00,2.05665,2.05665,2.05645,2.0565,3800000.0
2008-04-30 23:58:00,2.0566,2.0568,2.0553,2.0568,13400000.0
2008-04-30 23:59:00,2.057,2.057,2.0569,2.057,9600000.0
2008-05-01 00:00:00,2.057,2.0571,2.0569,2.0571,4100000.0
2008-05-01 00:01:00,2.057,2.0572,2.0568,2.0568,5200000.0
2008-05-01 00:02:00,2.0568,2.0569,2.0567,2.0568,2800000.0
2008-05-01 00:03:00,2.05663,2.05694,2.0564,2.05652,126200000.0
2008-05-01 00:04:00,2.0567,2.0567,2.0567,2.0567,600000.0
2008-05-01 00:05:00,2.0568,2.0569,2.0568,2.0568,4000000.0
2008-05-01 00:06:00,2.0568,2.0568,2.0568,2.0568,1600000.0
2008-05-01 00:07:00,2.0568,2.0569,2.0568,2.0569,5600000.0
2008-05-01 00:08:00,2.0568,2.0569,2.0568,2.0569,3400000.0
2008-05-01 00:09:00,2.0569,2.0569,2.0569,2.0569,1200000.0
2008-05-01 00:10:00,2.0569,2.0569,2.0568,2.0568,2000000.0
2008-05-01 00:11:00,2.0566,2.05681,2.0566,2.05667,17500000.0
2008-05-01 00:12:00,2.057,2.057,2.057,2.057,200000.0
2008-05-01 00:13:00,2.057,2.05705,2.0568,2.0568,1900000.0
2008-05-01 00:14:00,2.0569,2.057,2.05665,2.0568,5700000.0
2008-05-01 00:15:00,2.0568,2.0568,2.0568,2.0568,38400000.0
2008-05-01 00:16:00,2.0568,2.0568,2.0566,2.0566,12000000.0
2008-05-01 00:17:00,2.0564,2.0568,2.0564,2.0568,7400000.0
2008-05-01 00:18:00,2.0568,2.057,2.0568,2.057,20000000.0
2008-05-01 00:19:00,2.057,2.057,2.0564,2.0564,52000000.0
2008-05-01 00:20:00,2.0564,2.0568,2.05615,2.0563,49200000.0
2008-05-01 00:21:00,2.0563,2.05645,2.056,2.0562,109500000.0
2008-05-01 00:22:00,2.0562,2.0563,2.0561,2.0563,82600000.0
2008-05-01 00:23:00,2.0562,2.05625,2.056,2.0562,44400000.0
2008-05-01 00:24:00,2.0562,2.0566,2.056,2.05645,70200000.0
2008-05-01 00:25:00,2.05645,2.0565,2.05595,2.0563,78900000.0
2008-05-01 00:26:00,2.0563,2.0563,2.0562,2.0563,16000000.0
2008-05-01 00:27:00,2.0563,2.0563,2.05595,2.05625,55800000.0
2008-05-01 00:28:00,2.05625,2.0563,2.05595,2.0561,2700000.0
2008-05-01 00:29:00,2.0561,2.05615,2.05585,2.05615,3800000.0
2008-05-01 00:30:00,2.05615,2.05645,2.05615,2.0562,3100000.0
2008-05-01 00:31:00,2.0562,2.0566,2.056,2.0564,27100000.0
2008-05-01 00:32:00,2.05635,2.057,2.05635,2.05695,31200000.0
2008-05-01 00:33:00,2.0567,2.0567,2.05565,2.0566,78800000.0
2008-05-01 00:34:00,2.0567,2.057,2.0565,2.0569,60800000.0
2008-05-01 00:35:00,2.0569,2.057,2.0565,2.0566,65200000.0
2008-05-01 00:36:00,2.0565,2.0565,2.0563,2.0563,36000000.0
2008-05-01 00:37:00,2.05635,2.0566,2.05635,2.0566,20600000.0
2008-05-01 00:38:00,2.0565,2.0566,2.0565,2.0566,36200000.0
2008-05-01 00:39:00,2.0566,2.0566,2.0566,2.0566,24000000.0
2008-05-01 00:40:00,2.0567,2.0567,2.05635,2.0564,90300000.0
2008-05-01 00:41:00,2.0563,2.0563,2.0563,2.0563,13600000.0
2008-05-01 00:42:00,2.0563,2.0565,2.0563,2.0563,5100000.0
2008-05-01 00:43:00,2.0563,2.05665,2.0563,2.05665,11100000.0
2008-05-01 00:44:00,2.05665,2.0568,2.0566,2.05665,8100000.0
2008-05-01 00:45:00,2.0566,2.0567,2.05635,2.0564,18600000.0
2008-05-01 00:46:00,2.0564,2.05685,2.0564,2.05685,11700000.0
2008-05-01 00:47:00,2.05685,2.05685,2.05665,2.05665,400000.0
2008-05-01 00:48:00,2.05665,2.05675,2.05635,2.05675,5300000.0
2008-05-01 00:49:00,2.0568,2.0569,2.0568,2.0568,2000000.0
2008-05-01 00:50:00,2.0567,2.0567,2.0567,2.0567,900000.0
2008-05-01 00:51:00,2.0567,2.05675,2.0567,2.05675,900000.0
2008-05-01 00:52:00,2.05675,2.05695,2.05675,2.0569,900000.0
2008-05-01 00:53:00,2.05685,2.0571,2.05685,2.0571,3700000.0
2008-05-01 00:54:00,2.05725,2.0573,2.05685,2.0569,1900000.0
2008-05-01 00:55:00,2.0569,2.057,2.0569,2.0569,1200000.0
2008-05-01 00:56:00,2.05695,2.05695,2.05685,2.05685,400000.0
2008-05-01 00:57:00,2.0569,2.05695,2.05685,2.05695,1500000.0
2008-05-01 00:58:00,2.057,2.0571,2.05695,2.05695,2900000.0
2008-05-01 00:59:00,2.057,2.0571,2.05685,2.05685,2500000.0
2008-05-01 01:00:00,2.0569,2.0572,2.05685,2.0571,6000000.0
2008-05-01 01:01:00,2.0571,2.05715,2.0564,2.0565,23800000.0
2008-05-01 01:02:00,2.0565,2.0565,2.0564,2.0564,38400000.0
2008-05-01 01:03:00,2.0564,2.0565,2.0563,2.0564,31200000.0
2008-05-01 01:04:00,2.0564,2.0564,2.0564,2.0564,1600000.0
2008-05-01 01:05:00,2.05635,2.0565,2.0559,2.0565,83400000.0
2008-05-01 01:06:00,2.0565,2.0566,2.0565,2.0566,5800000.0
2008-05-01 01:07:00,2.0566,2.0566,2.0565,2.0565,38700000.0
2008-05-01 01:08:00,2.0565,2.0565,2.0561,2.0562,123400000.0
2008-05-01 01:09:00,2.05615,2.0563,2.05615,2.0563,24700000.0
2008-05-01 01:10:00,2.0563,2.0569,2.0562,2.0563,49500000.0
2008-05-01 01:11:00,2.0563,2.0568,2.0563,2.0568,71200000.0
2008-05-01 01:12:00,2.0568,2.0569,2.0566,2.0566,18500000.0
2008-05-01 01:13:00,2.05635,2.0565,2.05595,2.0562,22500000.0
2008-05-01 01:14:00,2.0563,2.0563,2.0563,2.0563,800000.0
2008-05-01 01:15:00,2.05599,2.05611,2.05568,2.05568,24200000.0
2008-05-01 01:16:00,2.0562,2.0562,2.0562,2.0562,5700000.0
2008-05-01 01:17:00,2.0562,2.0562,2.0558,2.0559,28700000.0
2008-05-01 01:18:00,2.05595,2.056,2.0559,2.0559,500000.0
2008-05-01 01:19:00,2.0558,2.0558,2.0558,2.0558,17400000.0
2008-05-01 01:20:00,2.0558,2.0558,2.0558,2.0558,5600000.0
2008-05-01 01:21:00,2.0558,2.05595,2.0558,2.05595,5100000.0
2008-05-01 01:22:00,2.05571,2.05571,2.05511,2.05511,3900000.0
2008-05-01 01:23:00,2.05573,2.05574,2.05528,2.0556,2400000.0
2008-05-01 01:24:00,2.05579,2.05579,2.05563,2.05572,2000000.0
2008-05-01 01:25:00,2.05574,2.05598,2.05567,2.05594,6700000.0
2008-05-01 01:26:00,2.0559,2.0559,2.0559,2.0559,800000.0
2008-05-01 01:27:00,2.05569,2.05589,2.05563,2.05571,5800000.0
2008-05-01 01:28:00,2.05597,2.05607,2.05582,2.05587,18400000.0
2008-05-01 01:29:00,2.056,2.056,2.056,2.056,2400000.0
2008-05-01 01:30:00,2.056,2.0561,2.056,2.056,46600000.0
2008-05-01 01:31:00,2.056,2.0561,2.056,2.05605,47600000.0
2008-05-01 01:32:00,2.0561,2.0562,2.0561,2.05615,4200000.0
2008-05-01 01:33:00,2.05615,2.05645,2.0561,2.05645,22900000.0
2008-05-01 01:34:00,2.0564,2.05645,2.05635,2.05645,22000000.0
2008-05-01 01:35:00,2.05645,2.05645,2.05645,2.05645,100000.0
2008-05-01 01:36:00,2.05635,2.05635,2.05635,2.05635,100000.0
2008-05-01 01:37:00,2.05635,2.05635,2.0562,2.0562,6300000.0
2008-05-01 01:38:00,2.0562,2.0564,2.0562,2.0562,28900000.0
2008-05-01 01:39:00,2.0562,2.0562,2.0559,2.0561,12100000.0
2008-05-01 01:40:00,2.0561,2.0561,2.0559,2.0559,15200000.0
2008-05-01 01:41:00,2.056,2.0562,2.056,2.056,19200000.0
2008-05-01 01:42:00,2.056,2.0562,2.056,2.0562,8800000.0
2008-05-01 01:43:00,2.0562,2.0562,2.0562,2.0562,4800000.0
2008-05-01 01:44:00,2.0563,2.05655,2.0562,2.05655,4300000.0
2008-05-01 01:45:00,2.05621,2.05646,2.05621,2.05622,45800000.0
2008-05-01 01:46:00,2.05655,2.05655,2.056,2.0564,12400000.0
2008-05-01 01:47:00,2.0564,2.05645,2.0564,2.0564,1800000.0
2008-05-01 01:48:00,2.0564,2.0565,2.0564,2.05645,1100000.0
2008-05-01 01:49:00,2.0565,2.0565,2.0565,2.0565,900000.0
2008-05-01 01:50:00,2.05655,2.0567,2.05655,2.0567,1200000.0
2008-05-01 01:51:00,2.0567,2.05675,2.05645,2.05655,6200000.0
2008-05-01 01:52:00,2.0566,2.05665,2.05625,2.05625,3500000.0
2008-05-01 01:53:00,2.05625,2.0563,2.05625,2.0563,200000.0
2008-05-01 01:54:00,2.0563,2.0563,2.0562,2.0562,1100000.0
2008-05-01 01:55:00,2.0562,2.0563,2.05615,2.05615,1100000.0
2008-05-01 01:56:00,2.05615,2.0562,2.05605,2.0562,900000.0
2008-05-01 01:57:00,2.0562,2.0562,2.05615,2.05615,400000.0
2008-05-01 01:58:00,2.0561,2.05615,2.0557,2.0557,24200000.0
2008-05-01 01:59:00,2.0557,2.05575,2.0557,2.05575,11300000.0
2008-05-01 02:00:00,2.05575,2.0564,2.05575,2.0564,11800000.0
2008-05-01 02:01:00,2.0564,2.0564,2.05565,2.05565,9100000.0
2008-05-01 02:02:00,2.0558,2.0558,2.0556,2.0557,50600000.0
2008-05-01 02:03:00,2.0558,2.0558,2.0557,2.0557,12000000.0
2008-05-01 02:04:00,2.0558,2.0558,2.0558,2.0558,6000000.0
2008-05-01 02:05:00,2.0558,2.0561,2.0556,2.0556,87200000.0
2008-05-01 02:06:00,2.0557,2.0558,2.05565,2.0558,40200000.0
2008-05-01 02:07:00,2.0558,2.056,2.0558,2.056,16700000.0
2008-05-01 02:08:00,2.056,2.056,2.05555,2.0559,11300000.0
2008-05-01 02:09:00,2.0559,2.056,2.0553,2.0557,144800000.0
2008-05-01 02:10:00,2.0557,2.0557,2.0555,2.0556,92500000.0
2008-05-01 02:11:00,2.0557,2.0562,2.0552,2.0561,237300000.0
2008-05-01 02:12:00,2.0561,2.0568,2.0561,2.0565,166300000.0
2008-05-01 02:13:00,2.0565,2.0565,2.0561,2.0562,61000000.0
2008-05-01 02:14:00,2.05615,2.05615,2.0557,2.056,97000000.0
2008-05-01 02:15:00,2.056,2.056,2.0557,2.0558,119200000.0
2008-05-01 02:16:00,2.0558,2.0562,2.0558,2.0562,101200000.0
2008-05-01 02:17:00,2.0562,2.0563,2.0562,2.0562,133600000.0
2008-05-01 02:18:00,2.0564,2.0564,2.0558,2.0559,235600000.0
2008-05-01 02:19:00,2.0559,2.0562,2.0558,2.0561,136800000.0
2008-05-01 02:20:00,2.0561,2.0563,2.0559,2.0563,95200000.0
2008-05-01 02:21:00,2.0561,2.0561,2.056,2.056,182000000.0
2008-05-01 02:22:00,2.056,2.056,2.0559,2.056,24800000.0
2008-05-01 02:23:00,2.0558,2.0561,2.0557,2.0561,202000000.0
2008-05-01 02:24:00,2.0562,2.0562,2.0554,2.0555,124600000.0
2008-05-01 02:25:00,2.0555,2.0555,2.0554,2.0555,44000000.0
2008-05-01 02:26:00,2.0554,2.0555,2.0552,2.0554,166400000.0
2008-05-01 02:27:00,2.0554,2.0555,2.0554,2.0555,36000000.0
2008-05-01 02:28:00,2.0555,2.0555,2.0553,2.0553,23200000.0
2008-05-01 02:29:00,2.0553,2.0553,2.0551,2.0551,23200000.0
2008-05-01 02:30:00,2.0551,2.0551,2.0551,2.0551,7200000.0
2008-05-01 02:31:00,2.0551,2.0551,2.055,2.055,40000000.0
2008-05-01 02:32:00,2.0551,2.0551,2.055,2.055,46400000.0
2008-05-01 02:33:00,2.0551,2.0551,2.0548,2.0548,14400000.0
2008-05-01 02:34:00,2.0549,2.055,2.0547,2.0547,130000000.0
2008-05-01 02:35:00,2.0547,2.0547,2.0542,2.0542,276400000.0
2008-05-01 02:36:00,2.0542,2.0544,2.0542,2.0543,125600000.0
2008-05-01 02:37:00,2.0543,2.0543,2.0541,2.0542,267200000.0
2008-05-01 02:38:00,2.0542,2.0545,2.0542,2.0544,188600000.0
2008-05-01 02:39:00,2.0544,2.0544,2.0542,2.0543,56400000.0
2008-05-01 02:40:00,2.0543,2.0544,2.0541,2.0544,65200000.0
2008-05-01 02:41:00,2.0542,2.0548,2.0542,2.0546,191600000.0
2008-05-01 02:42:00,2.0547,2.0549,2.0544,2.0546,239200000.0
2008-05-01 02:43:00,2.0546,2.0549,2.0542,2.0543,230400000.0
2008-05-01 02:44:00,2.0543,2.0548,2.0543,2.0545,134600000.0
2008-05-01 02:45:00,2.0546,2.0546,2.0543,2.0544,86900000.0
2008-05-01 02:46:00,2.0547,2.05495,2.05445,2.0545,110400000.0
2008-05-01 02:47:00,2.0546,2.0547,2.0545,2.05455,72600000.0
2008-05-01 02:48:00,2.05455,2.05455,2.05395,2.05405,1300000.0
2008-05-01 02:49:00,2.05405,2.0545,2.05375,2.0543,43000000.0
2008-05-01 02:50:00,2.05385,2.0542,2.0538,2.054,88400000.0
2008-05-01 02:51:00,2.0538,2.0542,2.0535,2.0542,93600000.0
2008-05-01 02:52:00,2.0543,2.0548,2.0543,2.0548,68000000.0
2008-05-01 02:53:00,2.0547,2.0549,2.0547,2.0548,147600000.0
2008-05-01 02:54:00,2.0547,2.0552,2.0545,2.0549,241700000.0
2008-05-01 02:55:00,2.0549,2.055,2.0546,2.055,276000000.0
2008-05-01 02:56:00,2.055,2.0553,2.0546,2.0553,228000000.0
2008-05-01 02:57:00,2.0553,2.0553,2.0548,2.0552,221700000.0
2008-05-01 02:58:00,2.0552,2.0553,2.0549,2.055,165200000.0
2008-05-01 02:59:00,2.055,2.055,2.0547,2.0549,131500000.0
2008-05-01 03:00:00,2.0549,2.055,2.0549,2.0549,35200000.0
2008-05-01 03:01:00,2.0549,2.0551,2.0547,2.0547,125600000.0
2008-05-01 03:02:00,2.0547,2.0547,2.05435,2.05435,32800000.0
2008-05-01 03:03:00,2.0543,2.0545,2.0543,2.0545,60000000.0
2008-05-01 03:04:00,2.0544,2.0546,2.0543,2.0544,68100000.0
2008-05-01 03:05:00,2.0544,2.0546,2.0542,2.0546,114000000.0
2008-05-01 03:06:00,2.0546,2.0548,2.0542,2.0543,154800000.0
2008-05-01 03:07:00,2.0543,2.0543,2.054,2.0543,138800000.0
2008-05-01 03:08:00,2.0544,2.0544,2.0544,2.0544,6000000.0
2008-05-01 03:09:00,2.05435,2.0544,2.0539,2.0541,194000000.0
2008-05-01 03:10:00,2.0541,2.0541,2.054,2.054,46000000.0
2008-05-01 03:11:00,2.0541,2.0541,2.0539,2.0539,28000000.0
2008-05-01 03:12:00,2.054,2.054,2.0533,2.0537,91600000.0
2008-05-01 03:13:00,2.0538,2.0538,2.0537,2.0537,90000000.0
2008-05-01 03:14:00,2.0537,2.0538,2.0537,2.0537,42000000.0
2008-05-01 03:15:00,2.0537,2.0541,2.0537,2.0538,180800000.0
2008-05-01 03:16:00,2.0539,2.0539,2.0536,2.0537,160800000.0
2008-05-01 03:17:00,2.0538,2.0538,2.0536,2.0538,56400000.0
2008-05-01 03:18:00,2.0539,2.0539,2.0536,2.0536,69200000.0
2008-05-01 03:19:00,2.0537,2.0539,2.0537,2.0539,58000000.0
2008-05-01 03:20:00,2.0538,2.0541,2.0536,2.0536,152000000.0
2008-05-01 03:21:00,2.0537,2.0537,2.0536,2.0536,26800000.0
2008-05-01 03:22:00,2.0537,2.0537,2.0537,2.0537,16000000.0
2008-05-01 03:23:00,2.0537,2.0538,2.0537,2.0538,132000000.0
2008-05-01 03:24:00,2.0538,2.0539,2.0537,2.0539,34400000.0
2008-05-01 03:25:00,2.0539,2.0541,2.0539,2.054,50000000.0
2008-05-01 03:26:00,2.0539,2.0539,2.0539,2.0539,16000000.0
2008-05-01 03:27:00,2.05325,2.05375,2.05312,2.05327,181600000.0
2008-05-01 03:28:00,2.0539,2.0539,2.0539,2.0539,30000000.0
2008-05-01 03:29:00,2.0539,2.0539,2.0536,2.0536,49600000.0
2008-05-01 03:30:00,2.0537,2.0538,2.0536,2.0537,171600000.0
2008-05-01 03:31:00,2.05305,2.05326,2.05268,2.05326,55600000.0
2008-05-01 03:32:00,2.0536,2.0536,2.0536,2.0536,20800000.0
2008-05-01 03:33:00,2.0536,2.0542,2.0534,2.0538,49500000.0
2008-05-01 03:34:00,2.0538,2.0542,2.0535,2.0537,37800000.0
2008-05-01 03:35:00,2.0538,2.0538,2.0535,2.0538,37800000.0
2008-05-01 03:36:00,2.0537,2.0538,2.05345,2.0538,31600000.0
2008-05-01 03:37:00,2.05375,2.0538,2.0531,2.0531,127500000.0
2008-05-01 03:38:00,2.0531,2.0532,2.0531,2.0532,28800000.0
2008-05-01 03:39:00,2.0532,2.0532,2.053,2.053,83600000.0
2008-05-01 03:40:00,2.053,2.0532,2.053,2.0532,90800000.0
2008-05-01 03:41:00,2.0532,2.0534,2.0532,2.05325,54400000.0
2008-05-01 03:42:00,2.05325,2.0533,2.0532,2.0532,50900000.0
2008-05-01 03:43:00,2.0532,2.0533,2.0531,2.0532,64800000.0
2008-05-01 03:44:00,2.0532,2.0532,2.0532,2.0532,21600000.0
2008-05-01 03:45:00,2.0532,2.0532,2.0531,2.0531,41600000.0
2008-05-01 03:46:00,2.0531,2.0532,2.0529,2.053,82400000.0
2008-05-01 03:47:00,2.053,2.0531,2.0528,2.053,120800000.0
2008-05-01 03:48:00,2.0531,2.0531,2.0531,2.0531,16800000.0
2008-05-01 03:49:00,2.0531,2.0531,2.053,2.053,7200000.0
2008-05-01 03:50:00,2.053,2.053,2.0528,2.0528,12000000.0
2008-05-01 03:51:00,2.0529,2.053,2.0527,2.0527,99600000.0
2008-05-01 03:52:00,2.0526,2.0527,2.0525,2.0525,74000000.0
2008-05-01 03:53:00,2.0525,2.0525,2.0525,2.0525,23200000.0
2008-05-01 03:54:00,2.0525,2.0527,2.0525,2.0527,12800000.0
2008-05-01 03:55:00,2.0526,2.0528,2.0525,2.0528,27600000.0
2008-05-01 03:56:00,2.0526,2.0527,2.05215,2.05215,153900000.0
2008-05-01 03:57:00,2.05215,2.0522,2.0521,2.0521,29100000.0
2008-05-01 03:58:00,2.0521,2.0524,2.052,2.0521,81600000.0
2008-05-01 03:59:00,2.0521,2.0525,2.0521,2.0525,30800000.0
2008-05-01 04:00:00,2.0526,2.0527,2.0525,2.0525,40800000.0
2008-05-01 04:01:00,2.0525,2.053,2.0525,2.053,76000000.0
2008-05-01 04:02:00,2.053,2.0532,2.0527,2.053,132400000.0
2008-05-01 04:03:00,2.053,2.0534,2.0529,2.053,61300000.0
2008-05-01 04:04:00,2.053,2.0531,2.0529,2.0529,26400000.0
2008-05-01 04:05:00,2.05228,2.05387,2.05209,2.05291,135300000.0
2008-05-01 04:06:00,2.0529,2.053,2.0529,2.053,8000000.0
2008-05-01 04:07:00,2.0529,2.053,2.0529,2.053,16000000.0
2008-05-01 04:08:00,2.053,2.0531,2.0526,2.0531,52800000.0
2008-05-01 04:09:00,2.0531,2.0531,2.0527,2.0527,62800000.0
2008-05-01 04:10:00,2.0527,2.0529,2.0527,2.0527,38000000.0
2008-05-01 04:11:00,2.0527,2.0529,2.0527,2.0529,46000000.0
2008-05-01 04:12:00,2.0528,2.0529,2.0528,2.0529,10000000.0
2008-05-01 04:13:00,2.05245,2.05285,2.05224,2.05285,3800000.0
2008-05-01 04:14:00,2.0528,2.0529,2.0528,2.0529,10000000.0
2008-05-01 04:15:00,2.0529,2.0529,2.0528,2.0529,28000000.0
2008-05-01 04:16:00,2.0529,2.0529,2.0529,2.0529,4000000.0
2008-05-01 04:17:00,2.0528,2.0529,2.0527,2.0528,26300000.0
2008-05-01 04:18:00,2.05275,2.053,2.05275,2.053,36600000.0
2008-05-01 04:19:00,2.053,2.0531,2.053,2.0531,10200000.0
2008-05-01 04:20:00,2.0531,2.0531,2.0531,2.0531,200000.0
2008-05-01 04:21:00,2.0531,2.0531,2.05305,2.05305,200000.0
2008-05-01 04:22:00,2.053,2.053,2.0529,2.0529,14000000.0
2008-05-01 04:23:00,2.0529,2.0533,2.0529,2.0529,51700000.0
2008-05-01 04:24:00,2.053,2.0531,2.053,2.05305,800000.0
2008-05-01 04:25:00,2.0531,2.0531,2.0531,2.0531,100000.0
2008-05-01 04:26:00,2.0531,2.0531,2.0531,2.0531,300000.0
2008-05-01 04:27:00,2.0531,2.0531,2.0531,2.0531,400000.0
2008-05-01 04:28:00,2.0529,2.0529,2.0529,2.0529,16000000.0
2008-05-01 04:29:00,2.05273,2.05277,2.05268,2.05277,21900000.0
2008-05-01 04:30:00,2.0529,2.0531,2.0529,2.0531,10700000.0
2008-05-01 04:31:00,2.05305,2.0531,2.05295,2.05295,1800000.0
2008-05-01 04:32:00,2.05295,2.0531,2.0529,2.0531,56500000.0
2008-05-01 04:33:00,2.0531,2.0531,2.0531,2.0531,8000000.0
2008-05-01 04:34:00,2.0531,2.0533,2.0529,2.05315,55700000.0
2008-05-01 04:35:00,2.05315,2.0533,2.05315,2.0533,7000000.0
2008-05-01 04:36:00,2.0533,2.0533,2.0529,2.0529,27800000.0
2008-05-01 04:37:00,2.0529,2.0531,2.0525,2.0528,176800000.0
2008-05-01 04:38:00,2.0529,2.0531,2.0529,2.0531,16000000.0
2008-05-01 04:39:00,2.0531,2.0531,2.0529,2.0529,37400000.0
2008-05-01 04:40:00,2.0529,2.05295,2.05285,2.0529,32200000.0
2008-05-01 04:41:00,2.05295,2.05295,2.0529,2.0529,1800000.0
2008-05-01 04:42:00,2.0529,2.0529,2.0529,2.0529,800000.0
2008-05-01 04:43:00,2.0529,2.053,2.05285,2.05285,2100000.0
2008-05-01 04:44:00,2.0529,2.05295,2.0528,2.0528,16800000.0
2008-05-01 04:45:00,2.0528,2.0528,2.0528,2.0528,36100000.0
2008-05-01 04:46:00,2.0528,2.0528,2.0527,2.0527,33700000.0
2008-05-01 04:47:00,2.0527,2.0527,2.0527,2.0527,800000.0
2008-05-01 04:48:00,2.05255,2.0528,2.05255,2.0527,23400000.0
2008-05-01 04:49:00,2.0529,2.0529,2.0526,2.0527,48000000.0
2008-05-01 04:50:00,2.0527,2.0529,2.0526,2.0526,67200000.0
2008-05-01 04:51:00,2.0526,2.0526,2.0526,2.0526,2500000.0
2008-05-01 04:52:00,2.0526,2.0527,2.0526,2.0527,4800000.0
2008-05-01 04:53:00,2.0526,2.0526,2.0526,2.0526,800000.0
2008-05-01 04:54:00,2.05204,2.05297,2.05197,2.05288,8000000.0
2008-05-01 04:55:00,2.0526,2.0528,2.0525,2.0528,44400000.0
2008-05-01 04:56:00,2.0528,2.0528,2.0525,2.0525,36800000.0
2008-05-01 04:57:00,2.0525,2.0528,2.0525,2.0527,64400000.0
2008-05-01 04:58:00,2.0528,2.0528,2.0528,2.0528,12000000.0
2008-05-01 04:59:00,2.0527,2.0528,2.0527,2.0528,20400000.0
2008-05-01 05:00:00,2.0528,2.0528,2.0525,2.0526,186500000.0
2008-05-01 05:01:00,2.0528,2.0528,2.0526,2.0526,40000000.0
2008-05-01 05:02:00,2.0525,2.0525,2.0525,2.0525,19200000.0
2008-05-01 05:03:00,2.0525,2.0526,2.0525,2.0526,10800000.0
2008-05-01 05:04:00,2.0526,2.0526,2.0525,2.0525,9600000.0
2008-05-01 05:05:00,2.05226,2.05271,2.05191,2.05231,120800000.0
2008-05-01 05:06:00,2.0524,2.053,2.0522,2.0527,58000000.0
2008-05-01 05:07:00,2.0527,2.0527,2.0527,2.0527,21600000.0
2008-05-01 05:08:00,2.0527,2.053,2.0527,2.0527,39200000.0
2008-05-01 05:09:00,2.0527,2.0537,2.0527,2.0537,56200000.0
2008-05-01 05:10:00,2.0535,2.0541,2.0535,2.0541,33600000.0
2008-05-01 05:11:00,2.0541,2.0541,2.0533,2.0535,35800000.0
2008-05-01 05:12:00,2.0535,2.0535,2.0529,2.0533,110500000.0
2008-05-01 05:13:00,2.0535,2.0535,2.0533,2.0534,212400000.0
2008-05-01 05:14:00,2.0533,2.0534,2.0533,2.0534,14400000.0
2008-05-01 05:15:00,2.0535,2.0539,2.0535,2.0537,86000000.0
2008-05-01 05:16:00,2.0537,2.0545,2.0537,2.0545,71400000.0
2008-05-01 05:17:00,2.0545,2.0565,2.0545,2.0553,335900000.0
2008-05-01 05:18:00,2.0556,2.056,2.0552,2.0556,82900000.0
2008-05-01 05:19:00,2.0558,2.0558,2.0542,2.0545,304700000.0
2008-05-01 05:20:00,2.0545,2.0549,2.0545,2.0546,181200000.0
2008-05-01 05:21:00,2.0546,2.0552,2.0546,2.0546,108600000.0
2008-05-01 05:22:00,2.0546,2.0547,2.0546,2.0547,40000000.0
2008-05-01 05:23:00,2.0547,2.0547,2.0543,2.0545,66400000.0
2008-05-01 05:24:00,2.0546,2.0546,2.0545,2.0546,21600000.0
2008-05-01 05:25:00,2.0546,2.0547,2.0546,2.0546,14400000.0
2008-05-01 05:26:00,2.0547,2.0548,2.0545,2.0547,43200000.0
2008-05-01 05:27:00,2.0547,2.0548,2.0547,2.0547,21600000.0
2008-05-01 05:28:00,2.0547,2.055,2.0547,2.05475,34500000.0
2008-05-01 05:29:00,2.05429,2.05448,2.05422,2.05448,56600000.0
2008-05-01 05:30:00,2.0548,2.0551,2.0548,2.055,19500000.0
2008-05-01 05:31:00,2.0548,2.0551,2.0548,2.0551,18000000.0
2008-05-01 05:32:00,2.0552,2.0552,2.0552,2.0552,9600000.0
2008-05-01 05:33:00,2.0552,2.0553,2.0552,2.0552,16800000.0
2008-05-01 05:34:00,2.0552,2.0552,2.0551,2.0551,9600000.0
2008-05-01 05:35:00,2.055,2.055,2.05415,2.05475,21200000.0
2008-05-01 05:36:00,2.05475,2.05485,2.05475,2.05485,700000.0
2008-05-01 05:37:00,2.05485,2.05485,2.0547,2.0547,2500000.0
2008-05-01 05:38:00,2.0547,2.0547,2.0546,2.0546,7200000.0
2008-05-01 05:39:00,2.0546,2.0548,2.0545,2.0548,36000000.0
2008-05-01 05:40:00,2.0547,2.0547,2.0547,2.0547,24000000.0
2008-05-01 05:41:00,2.05445,2.05446,2.05409,2.05436,91200000.0
2008-05-01 05:42:00,2.05437,2.0546,2.05432,2.05448,73800000.0
2008-05-01 05:43:00,2.0547,2.0547,2.0547,2.0547,12000000.0
2008-05-01 05:44:00,2.0547,2.0547,2.0547,2.0547,22800000.0
2008-05-01 05:45:00,2.0547,2.0548,2.0547,2.0548,85500000.0
2008-05-01 05:46:00,2.0548,2.0548,2.0548,2.0548,4800000.0
2008-05-01 05:47:00,2.05461,2.05475,2.05447,2.05463,26600000.0
2008-05-01 05:48:00,2.05428,2.05464,2.05428,2.05464,13400000.0
2008-05-01 05:49:00,2.0547,2.055,2.0545,2.0545,83600000.0
2008-05-01 05:50:00,2.0545,2.055,2.0545,2.055,35200000.0
2008-05-01 05:51:00,2.055,2.055,2.055,2.055,4800000.0
2008-05-01 05:52:00,2.055,2.055,2.055,2.055,4800000.0
2008-05-01 05:53:00,2.055,2.055,2.0547,2.0547,37200000.0
2008-05-01 05:54:00,2.0547,2.0549,2.0545,2.0547,93400000.0
2008-05-01 05:55:00,2.0546,2.0546,2.0546,2.0546,16000000.0
2008-05-01 05:56:00,2.0547,2.0551,2.0545,2.0551,41200000.0
2008-05-01 05:57:00,2.0551,2.0553,2.0549,2.0553,52000000.0
2008-05-01 05:58:00,2.0553,2.0554,2.0551,2.0553,149200000.0
2008-05-01 05:59:00,2.0556,2.0559,2.0552,2.0555,95700000.0
2008-05-01 06:00:00,2.0556,2.0557,2.0556,2.0557,26400000.0
2008-05-01 06:01:00,2.05522,2.05535,2.05493,2.05493,202700000.0
2008-05-01 06:02:00,2.05509,2.05549,2.05509,2.0553,46700000.0
2008-05-01 06:03:00,2.0557,2.0557,2.0557,2.0557,4800000.0
2008-05-01 06:04:00,2.0556,2.0556,2.0555,2.0555,40800000.0
2008-05-01 06:05:00,2.0556,2.0556,2.05535,2.0555,33700000.0
2008-05-01 06:06:00,2.0555,2.0557,2.05535,2.0555,29500000.0
2008-05-01 06:07:00,2.0555,2.0557,2.05535,2.0557,59400000.0
2008-05-01 06:08:00,2.0557,2.0558,2.0556,2.0558,48800000.0
2008-05-01 06:09:00,2.0557,2.0559,2.0557,2.0558,68400000.0
2008-05-01 06:10:00,2.0559,2.0559,2.0556,2.0556,100600000.0
2008-05-01 06:11:00,2.0556,2.0556,2.0555,2.0556,40800000.0
2008-05-01 06:12:00,2.0555,2.0555,2.0555,2.0555,33600000.0
2008-05-01 06:13:00,2.0555,2.0559,2.0555,2.0556,93400000.0
2008-05-01 06:14:00,2.0556,2.0558,2.0555,2.0558,62400000.0
2008-05-01 06:15:00,2.056,2.056,2.0557,2.0558,57600000.0
2008-05-01 06:16:00,2.0559,2.056,2.0559,2.056,9600000.0
2008-05-01 06:17:00,2.0557,2.0563,2.0557,2.056,43800000.0
2008-05-01 06:18:00,2.05565,2.05578,2.05563,2.05565,156500000.0
2008-05-01 06:19:00,2.056,2.0561,2.056,2.0561,108000000.0
2008-05-01 06:20:00,2.0561,2.0561,2.056,2.056,12000000.0
2008-05-01 06:21:00,2.056,2.0561,2.05595,2.05595,47100000.0
2008-05-01 06:22:00,2.0561,2.0561,2.0554,2.0558,25000000.0
2008-05-01 06:23:00,2.0556,2.0561,2.0556,2.0556,38400000.0
2008-05-01 06:24:00,2.0558,2.0558,2.0556,2.0556,51600000.0
2008-05-01 06:25:00,2.0556,2.0556,2.0554,2.0554,161800000.0
2008-05-01 06:26:00,2.0554,2.0559,2.0554,2.0556,55200000.0
2008-05-01 06:27:00,2.0557,2.0557,2.0557,2.0557,2400000.0
2008-05-01 06:28:00,2.0557,2.0558,2.0557,2.0558,19200000.0
2008-05-01 06:29:00,2.0558,2.0558,2.0557,2.0558,40800000.0
2008-05-01 06:30:00,2.0557,2.0558,2.05555,2.05555,24500000.0
2008-05-01 06:31:00,2.05555,2.0557,2.05555,2.0557,35100000.0
2008-05-01 06:32:00,2.0558,2.0559,2.05555,2.0558,131400000.0
2008-05-01 06:33:00,2.0558,2.0561,2.0557,2.0558,56400000.0
2008-05-01 06:34:00,2.0559,2.0559,2.0558,2.0558,9600000.0
2008-05-01 06:35:00,2.0559,2.0561,2.0559,2.0559,34400000.0
2008-05-01 06:36:00,2.0559,2.0559,2.0558,2.0558,13200000.0
2008-05-01 06:37:00,2.0558,2.0564,2.0558,2.056,77800000.0
2008-05-01 06:38:00,2.056,2.0562,2.0559,2.0562,56400000.0
2008-05-01 06:39:00,2.0562,2.0563,2.056,2.0561,38400000.0
2008-05-01 06:40:00,2.0561,2.0564,2.0561,2.0564,74400000.0
2008-05-01 06:41:00,2.0564,2.0565,2.0564,2.0565,61200000.0
2008-05-01 06:42:00,2.0564,2.0566,2.0564,2.0566,28400000.0
2008-05-01 06:43:00,2.0564,2.0564,2.0564,2.0564,5200000.0
2008-05-01 06:44:00,2.0565,2.0565,2.0565,2.0565,2400000.0
2008-05-01 06:45:00,2.0565,2.05665,2.0565,2.0566,35700000.0
2008-05-01 06:46:00,2.0566,2.05665,2.0565,2.0565,32900000.0
2008-05-01 06:47:00,2.0565,2.0565,2.0565,2.0565,30800000.0
2008-05-01 06:48:00,2.0565,2.0566,2.0564,2.0566,90300000.0
2008-05-01 06:49:00,2.0566,2.0566,2.0562,2.0565,80700000.0
2008-05-01 06:50:00,2.0564,2.0564,2.0564,2.0564,4800000.0
2008-05-01 06:51:00,2.0564,2.0565,2.0564,2.0565,15600000.0
2008-05-01 06:52:00,2.0566,2.0566,2.0566,2.0566,2400000.0
2008-05-01 06:53:00,2.0565,2.0566,2.0564,2.0566,38400000.0
2008-05-01 06:54:00,2.0567,2.0569,2.0567,2.0568,12000000.0
2008-05-01 06:55:00,2.05625,2.05634,2.05567,2.05589,59800000.0
2008-05-01 06:56:00,2.0568,2.0568,2.0567,2.0568,12000000.0
2008-05-01 06:57:00,2.0568,2.0568,2.0564,2.0564,14900000.0
2008-05-01 06:58:00,2.0563,2.0566,2.0562,2.0563,292100000.0
2008-05-01 06:59:00,2.0563,2.0564,2.0562,2.0562,49300000.0
2008-05-01 07:00:00,2.0563,2.0563,2.0563,2.0563,2400000.0
2008-05-01 07:01:00,2.0563,2.0563,2.0562,2.0562,9600000.0
2008-05-01 07:02:00,2.05595,2.0561,2.05567,2.05567,39200000.0
2008-05-01 07:03:00,2.0563,2.0563,2.0561,2.0561,13200000.0
2008-05-01 07:04:00,2.0561,2.0561,2.0554,2.0558,88800000.0
2008-05-01 07:05:00,2.0557,2.0558,2.0557,2.0558,8400000.0
2008-05-01 07:06:00,2.0558,2.0559,2.05565,2.0559,30400000.0
2008-05-01 07:07:00,2.0558,2.0559,2.0558,2.0558,14400000.0
2008-05-01 07:08:00,2.05512,2.05571,2.05491,2.05546,77400000.0
2008-05-01 07:09:00,2.0558,2.0561,2.0557,2.0561,25200000.0
2008-05-01 07:10:00,2.0561,2.0563,2.0561,2.0563,36000000.0
2008-05-01 07:11:00,2.0563,2.0563,2.0563,2.0563,2400000.0
2008-05-01 07:12:00,2.0563,2.0563,2.0562,2.0563,84000000.0
2008-05-01 07:13:00,2.0565,2.0565,2.0563,2.0565,60000000.0
2008-05-01 07:14:00,2.0563,2.0563,2.0563,2.0563,8400000.0
2008-05-01 07:15:00,2.0563,2.0563,2.0563,2.0563,76800000.0
2008-05-01 07:16:00,2.0563,2.0563,2.0563,2.0563,36000000.0
2008-05-01 07:17:00,2.0563,2.0565,2.0563,2.0564,63600000.0
2008-05-01 07:18:00,2.0564,2.0564,2.0563,2.0564,38400000.0
2008-05-01 07:19:00,2.0564,2.0564,2.0563,2.0564,43200000.0
2008-05-01 07:20:00,2.0565,2.0565,2.0563,2.0564,20400000.0
2008-05-01 07:21:00,2.0564,2.0565,2.0564,2.0565,48000000.0
2008-05-01 07:22:00,2.0564,2.0566,2.0564,2.0565,38400000.0
2008-05-01 07:23:00,2.0565,2.0565,2.0563,2.0565,28800000.0
2008-05-01 07:24:00,2.0565,2.0569,2.0565,2.0565,31200000.0
2008-05-01 07:25:00,2.0565,2.0566,2.0565,2.0566,46800000.0
2008-05-01 07:26:00,2.0566,2.0568,2.0566,2.0568,70800000.0
2008-05-01 07:27:00,2.0569,2.0569,2.0564,2.0564,41200000.0
2008-05-01 07:28:00,2.0566,2.0568,2.0563,2.0564,59200000.0
2008-05-01 07:29:00,2.0564,2.0565,2.0563,2.0565,87600000.0
2008-05-01 07:30:00,2.0563,2.0565,2.0563,2.0564,200000000.0
2008-05-01 07:31:00,2.0564,2.0565,2.0563,2.0563,96800000.0
2008-05-01 07:32:00,2.0563,2.0564,2.0562,2.0563,76800000.0
2008-05-01 07:33:00,2.0563,2.0563,2.0562,2.0562,21600000.0
2008-05-01 07:34:00,2.0561,2.0561,2.0558,2.0558,76000000.0
2008-05-01 07:35:00,2.0558,2.0562,2.0558,2.0562,92400000.0
2008-05-01 07:36:00,2.0563,2.0563,2.0561,2.0561,58000000.0
2008-05-01 07:37:00,2.0562,2.0563,2.056,2.0562,38400000.0
2008-05-01 07:38:00,2.0562,2.0568,2.0562,2.0563,203200000.0
2008-05-01 07:39:00,2.0566,2.0568,2.0561,2.0563,454800000.0
2008-05-01 07:40:00,2.0563,2.0566,2.0561,2.0563,92000000.0
2008-05-01 07:41:00,2.0564,2.0565,2.0558,2.0561,442400000.0
2008-05-01 07:42:00,2.0561,2.0567,2.0559,2.0565,302000000.0
2008-05-01 07:43:00,2.0565,2.0567,2.056,2.0564,426000000.0
2008-05-01 07:44:00,2.0564,2.0564,2.0557,2.056,288000000.0
2008-05-01 07:45:00,2.056,2.0565,2.056,2.056,234800000.0
2008-05-01 07:46:00,2.056,2.0563,2.0558,2.0559,269600000.0
2008-05-01 07:47:00,2.0559,2.0561,2.0559,2.056,134400000.0
2008-05-01 07:48:00,2.0559,2.0561,2.0559,2.0559,130400000.0
2008-05-01 07:49:00,2.056,2.0561,2.0559,2.0559,52800000.0
2008-05-01 07:50:00,2.0561,2.0561,2.0559,2.056,219700000.0
2008-05-01 07:51:00,2.056,2.056,2.0559,2.056,112000000.0
2008-05-01 07:52:00,2.056,2.0561,2.0558,2.0559,93600000.0
2008-05-01 07:53:00,2.0559,2.0559,2.0558,2.0558,20000000.0
2008-05-01 07:54:00,2.0557,2.0558,2.0557,2.0558,53600000.0
2008-05-01 07:55:00,2.0558,2.056,2.0557,2.056,74400000.0
2008-05-01 07:56:00,2.056,2.0563,2.0559,2.0562,222000000.0
2008-05-01 07:57:00,2.0562,2.057,2.0562,2.0568,277600000.0
2008-05-01 07:58:00,2.0568,2.057,2.0564,2.0565,376800000.0
2008-05-01 07:59:00,2.0565,2.0571,2.0564,2.0566,444000000.0
2008-05-01 08:00:00,2.0567,2.05695,2.0566,2.0568,33900000.0
2008-05-01 08:01:00,2.0568,2.0569,2.0563,2.0565,92100000.0
2008-05-01 08:02:00,2.0565,2.0567,2.0565,2.05665,73300000.0
2008-05-01 08:03:00,2.0566,2.0567,2.05645,2.0567,83700000.0
2008-05-01 08:04:00,2.0567,2.0569,2.05665,2.0569,63400000.0
2008-05-01 08:05:00,2.0569,2.057,2.056,2.05635,67500000.0
2008-05-01 08:06:00,2.0563,2.0576,2.0563,2.0574,105300000.0
2008-05-01 08:07:00,2.0574,2.0584,2.0572,2.05815,53400000.0
2008-05-01 08:08:00,2.0582,2.0586,2.05815,2.0586,63500000.0
2008-05-01 08:09:00,2.0586,2.0588,2.0583,2.05855,87200000.0
2008-05-01 08:10:00,2.0585,2.0589,2.0585,2.0589,61200000.0
2008-05-01 08:11:00,2.0589,2.0589,2.05855,2.0587,58500000.0
2008-05-01 08:12:00,2.0587,2.06,2.0587,2.0596,157300000.0
2008-05-01 08:13:00,2.05975,2.05985,2.0589,2.0592,183900000.0
2008-05-01 08:14:00,2.0592,2.06,2.05895,2.05985,111200000.0
2008-05-01 08:15:00,2.0598,2.0604,2.0598,2.0599,177200000.0
2008-05-01 08:16:00,2.0599,2.0606,2.0599,2.0606,161600000.0
2008-05-01 08:17:00,2.0606,2.0606,2.0603,2.0606,265700000.0
2008-05-01 08:18:00,2.0606,2.0611,2.0606,2.0611,106600000.0
2008-05-01 08:19:00,2.0611,2.06125,2.0609,2.061,99500000.0
2008-05-01 08:20:00,2.0611,2.0617,2.0609,2.061,308800000.0
2008-05-01 08:21:00,2.061,2.0614,2.0601,2.061,223300000.0
2008-05-01 08:22:00,2.061,2.0612,2.061,2.0612,54000000.0
2008-05-01 08:23:00,2.061,2.061,2.0607,2.0607,92900000.0
2008-05-01 08:24:00,2.0607,2.0608,2.0606,2.0607,113600000.0
2008-05-01 08:25:00,2.0607,2.0608,2.06015,2.0607,237400000.0
2008-05-01 08:26:00,2.0607,2.0609,2.0601,2.0603,182300000.0
2008-05-01 08:27:00,2.06035,2.0605,2.0602,2.0603,145100000.0
2008-05-01 08:28:00,2.0603,2.0607,2.0602,2.0607,125800000.0
2008-05-01 08:29:00,2.0607,2.0607,2.0601,2.0603,144300000.0
2008-05-01 08:30:00,2.0604,2.0604,2.06,2.0602,76600000.0
2008-05-01 08:31:00,2.0602,2.06025,2.0599,2.06,56600000.0
2008-05-01 08:32:00,2.06,2.06,2.0596,2.0599,221600000.0
2008-05-01 08:33:00,2.06,2.06035,2.0589,2.0596,76400000.0
2008-05-01 08:34:00,2.0596,2.0598,2.05935,2.0595,35500000.0
2008-05-01 08:35:00,2.0595,2.06,2.0593,2.0596,161200000.0
2008-05-01 08:36:00,2.0596,2.0596,2.0591,2.0596,163800000.0
2008-05-01 08:37:00,2.0596,2.0596,2.0589,2.0591,109500000.0
2008-05-01 08:38:00,2.0591,2.05915,2.059,2.059,86300000.0
2008-05-01 08:39:00,2.059,2.0591,2.05885,2.05905,116600000.0
2008-05-01 08:40:00,2.0589,2.05945,2.0588,2.05915,176600002.0
2008-05-01 08:41:00,2.0591,2.0593,2.0589,2.0593,134200000.0
2008-05-01 08:42:00,2.0593,2.0602,2.0593,2.06005,74700000.0
2008-05-01 08:43:00,2.0599,2.0604,2.0598,2.0603,124100000.0
2008-05-01 08:44:00,2.06035,2.0605,2.0599,2.0602,112000000.0
2008-05-01 08:45:00,2.0602,2.0612,2.0602,2.0612,132700000.0
2008-05-01 08:46:00,2.0613,2.06185,2.06095,2.0613,288900000.0
2008-05-01 08:47:00,2.0613,2.0614,2.0604,2.06085,248600000.0
2008-05-01 08:48:00,2.06095,2.0612,2.06085,2.06115,65500000.0
2008-05-01 08:49:00,2.06115,2.06135,2.0607,2.06075,167100000.0
2008-05-01 08:50:00,2.06085,2.06085,2.06045,2.06065,162200000.0
2008-05-01 08:51:00,2.06065,2.06065,2.06065,2.06065,97900000.0
2008-05-01 08:52:00,2.06065,2.0612,2.06055,2.06105,98800000.0
2008-05-01 08:53:00,2.0611,2.06235,2.06085,2.06235,24500000.0
2008-05-01 08:54:00,2.06235,2.06255,2.06205,2.06215,46300000.0
2008-05-01 08:55:00,2.06215,2.06235,2.0618,2.0619,40100000.0
2008-05-01 08:56:00,2.0619,2.0622,2.06185,2.06185,63100000.0
2008-05-01 08:57:00,2.06185,2.0622,2.0618,2.0619,67200000.0
2008-05-01 08:58:00,2.062,2.06215,2.062,2.0621,5000000.0
2008-05-01 08:59:00,2.06215,2.0622,2.0614,2.06155,76900000.0
2008-05-01 09:00:00,2.06155,2.06155,2.06115,2.06145,147800000.0
2008-05-01 09:01:00,2.06145,2.06145,2.061,2.06125,79100000.0
2008-05-01 09:02:00,2.06125,2.0615,2.061,2.0615,71800000.0
2008-05-01 09:03:00,2.0615,2.0615,2.0605,2.0605,38900000.0
2008-05-01 09:04:00,2.0604,2.0604,2.0593,2.0602,67200000.0
2008-05-01 09:05:00,2.06025,2.06075,2.06015,2.06015,134700000.0
2008-05-01 09:06:00,2.06015,2.06075,2.05985,2.06065,190700000.0
2008-05-01 09:07:00,2.06065,2.06075,2.05995,2.06055,227200000.0
2008-05-01 09:08:00,2.06065,2.06065,2.05955,2.0598,211800000.0
2008-05-01 09:09:00,2.0598,2.06085,2.0596,2.06085,134900000.0
2008-05-01 09:10:00,2.06085,2.06115,2.0607,2.0609,24900000.0
2008-05-01 09:11:00,2.06095,2.06105,2.0604,2.0604,40600000.0
2008-05-01 09:12:00,2.0604,2.06145,2.06035,2.0608,96500000.0
2008-05-01 09:13:00,2.06085,2.0613,2.06045,2.0613,125100000.0
2008-05-01 09:14:00,2.06135,2.06235,2.06115,2.0622,186200000.0
2008-05-01 09:15:00,2.0622,2.0622,2.06165,2.0617,117000000.0
2008-05-01 09:16:00,2.0617,2.0626,2.0617,2.06235,191900000.0
2008-05-01 09:17:00,2.06235,2.0635,2.06235,2.06285,91200000.0
2008-05-01 09:18:00,2.06285,2.06425,2.06285,2.06405,384600000.0
2008-05-01 09:19:00,2.064,2.06475,2.0633,2.0636,563900000.0
2008-05-01 09:20:00,2.06365,2.06375,2.06235,2.06335,252700000.0
2008-05-01 09:21:00,2.06345,2.06365,2.06255,2.0632,253900000.0
2008-05-01 09:22:00,2.0632,2.06385,2.0632,2.06335,274600000.0
2008-05-01 09:23:00,2.06335,2.06395,2.06295,2.06375,187400000.0
2008-05-01 09:24:00,2.0637,2.06405,2.06145,2.06155,284600000.0
2008-05-01 09:25:00,2.06155,2.06255,2.06035,2.0619,299700000.0
2008-05-01 09:26:00,2.0619,2.0636,2.0619,2.0635,92700000.0
2008-05-01 09:27:00,2.06345,2.06425,2.06335,2.06375,141600000.0
2008-05-01 09:28:00,2.06375,2.06375,2.06245,2.06255,144700000.0
2008-05-01 09:29:00,2.06255,2.06405,2.06255,2.06395,221900000.0
2008-05-01 09:30:00,2.06395,2.06455,2.06375,2.06415,411500000.0
2008-05-01 09:31:00,2.06405,2.0644,2.06325,2.0635,225000000.0
2008-05-01 09:32:00,2.0635,2.0639,2.0633,2.06385,197900000.0
2008-05-01 09:33:00,2.06385,2.06395,2.06365,2.0639,111700000.0
2008-05-01 09:34:00,2.0639,2.06475,2.06385,2.06465,130000000.0
2008-05-01 09:35:00,2.06465,2.06505,2.0645,2.06505,110500000.0
2008-05-01 09:36:00,2.06505,2.06555,2.06485,2.06545,258100000.0
2008-05-01 09:37:00,2.06545,2.0667,2.06545,2.0663,200500000.0
2008-05-01 09:38:00,2.06625,2.06965,2.06625,2.0696,344800000.0
2008-05-01 09:39:00,2.06955,2.07085,2.06655,2.06915,493000000.0
2008-05-01 09:40:00,2.06915,2.06945,2.06855,2.06865,301700000.0
2008-05-01 09:41:00,2.06865,2.07095,2.068,2.07095,323000000.0
2008-05-01 09:42:00,2.07095,2.07165,2.07085,2.07125,250200000.0
2008-05-01 09:43:00,2.07125,2.07125,2.07025,2.0705,205300000.0
2008-05-01 09:44:00,2.0705,2.07115,2.06975,2.0699,194600000.0
2008-05-01 09:45:00,2.0699,2.07005,2.06945,2.06965,380300000.0
2008-05-01 09:46:00,2.06965,2.07035,2.06955,2.06975,468600000.0
2008-05-01 09:47:00,2.06975,2.07055,2.06975,2.07045,306600000.0
2008-05-01 09:48:00,2.07055,2.0717,2.07055,2.07075,308600000.0
2008-05-01 09:49:00,2.07065,2.07295,2.0706,2.07275,424600000.0
2008-05-01 09:50:00,2.0728,2.0749,2.0728,2.0749,251200000.0
2008-05-01 09:51:00,2.07485,2.07555,2.07375,2.07425,231600000.0
2008-05-01 09:52:00,2.0743,2.07525,2.07415,2.07435,222900000.0
2008-05-01 09:53:00,2.07435,2.07505,2.07425,2.0749,116100000.0
2008-05-01 09:54:00,2.07505,2.07535,2.0748,2.075,134900000.0
2008-05-01 09:55:00,2.0749,2.07525,2.0747,2.075,124200000.0
2008-05-01 09:56:00,2.075,2.07535,2.0745,2.07535,170600000.0
2008-05-01 09:57:00,2.07515,2.07605,2.07475,2.07515,357800000.0
2008-05-01 09:58:00,2.07515,2.07535,2.07445,2.07505,139900000.0
2008-05-01 09:59:00,2.075,2.07575,2.07435,2.07545,216800000.0
2008-05-01 10:00:00,2.07545,2.07545,2.07435,2.07485,443500000.0
2008-05-01 10:01:00,2.07485,2.07535,2.07425,2.07425,323500000.0
2008-05-01 10:02:00,2.07425,2.07425,2.07355,2.07395,231100000.0
2008-05-01 10:03:00,2.07405,2.0745,2.07355,2.07385,282400000.0
2008-05-01 10:04:00,2.07385,2.07395,2.07355,2.07375,202900000.0
2008-05-01 10:05:00,2.07365,2.07425,2.07345,2.07405,151400000.0
2008-05-01 10:06:00,2.07405,2.07405,2.07345,2.07385,184700000.0
2008-05-01 10:07:00,2.07385,2.07475,2.07385,2.07445,240000000.0
2008-05-01 10:08:00,2.0744,2.07475,2.0738,2.07415,153900000.0
2008-05-01 10:09:00,2.07415,2.07465,2.07405,2.07435,208500000.0
2008-05-01 10:10:00,2.07435,2.07455,2.074,2.0742,92100000.0
2008-05-01 10:11:00,2.0741,2.0742,2.07335,2.07375,215600000.0
2008-05-01 10:12:00,2.0737,2.07385,2.07325,2.07335,108400000.0
2008-05-01 10:13:00,2.07355,2.07365,2.07305,2.07305,96200000.0
2008-05-01 10:14:00,2.07305,2.07325,2.07285,2.07315,71800000.0
2008-05-01 10:15:00,2.07305,2.07365,2.07295,2.07365,181100000.0
2008-05-01 10:16:00,2.07365,2.07395,2.07315,2.07355,240800000.0
2008-05-01 10:17:00,2.07355,2.07485,2.07345,2.07425,432500000.0
2008-05-01 10:18:00,2.07425,2.07465,2.07355,2.07425,254800000.0
2008-05-01 10:19:00,2.07425,2.07445,2.07405,2.07445,172800000.0
2008-05-01 10:20:00,2.07445,2.07445,2.07425,2.07435,218600000.0
2008-05-01 10:21:00,2.07435,2.07435,2.07395,2.07395,155000000.0
2008-05-01 10:22:00,2.07395,2.07405,2.07345,2.07355,307200000.0
2008-05-01 10:23:00,2.07355,2.07385,2.07325,2.07345,164800000.0
2008-05-01 10:24:00,2.07345,2.07345,2.07235,2.07305,405000000.0
2008-05-01 10:25:00,2.07305,2.07325,2.07275,2.07295,469000000.0
2008-05-01 10:26:00,2.07305,2.07325,2.07285,2.07305,147200000.0
2008-05-01 10:27:00,2.07305,2.07325,2.0719,2.07205,428400000.0
2008-05-01 10:28:00,2.07215,2.07255,2.07155,2.07165,456800000.0
2008-05-01 10:29:00,2.07165,2.0726,2.0712,2.0712,287400000.0
2008-05-01 10:30:00,2.0714,2.0727,2.0707,2.07165,268400000.0
2008-05-01 10:31:00,2.0718,2.07455,2.07165,2.07425,530400000.0
2008-05-01 10:32:00,2.0742,2.0745,2.0726,2.0733,430200000.0
2008-05-01 10:33:00,2.0733,2.0734,2.07275,2.07285,324800000.0
2008-05-01 10:34:00,2.07285,2.07375,2.07265,2.07375,365400000.0
2008-05-01 10:35:00,2.07375,2.07415,2.07335,2.07415,454600000.0
2008-05-01 10:36:00,2.07415,2.07445,2.07285,2.07305,384000000.0
2008-05-01 10:37:00,2.07305,2.07355,2.07305,2.07345,205600000.0
2008-05-01 10:38:00,2.07345,2.07445,2.07325,2.07435,552600000.0
2008-05-01 10:39:00,2.07425,2.07495,2.07365,2.07475,337800000.0
2008-05-01 10:40:00,2.07475,2.07485,2.07335,2.07365,503600000.0
2008-05-01 10:41:00,2.07365,2.07385,2.07355,2.07365,164700000.0
2008-05-01 10:42:00,2.07355,2.0741,2.0732,2.0737,395200000.0
2008-05-01 10:43:00,2.0738,2.0739,2.0736,2.0736,152000000.0
2008-05-01 10:44:00,2.0736,2.0753,2.0735,2.0747,491600000.0
2008-05-01 10:45:00,2.0748,2.0748,2.07255,2.07335,519000000.0
2008-05-01 10:46:00,2.07335,2.07335,2.07215,2.07295,321200000.0
2008-05-01 10:47:00,2.07295,2.073,2.07235,2.07245,486300000.0
2008-05-01 10:48:00,2.07245,2.07265,2.07225,2.07265,264000000.0
2008-05-01 10:49:00,2.07255,2.07275,2.07165,2.07215,492000000.0
2008-05-01 10:50:00,2.07215,2.07255,2.07175,2.07255,376000000.0
2008-05-01 10:51:00,2.07255,2.07285,2.07215,2.07225,389600000.0
2008-05-01 10:52:00,2.07225,2.07285,2.07225,2.07275,403600000.0
2008-05-01 10:53:00,2.07295,2.07305,2.07275,2.07275,196400000.0
2008-05-01 10:54:00,2.07275,2.07275,2.07155,2.07155,223500000.0
2008-05-01 10:55:00,2.0716,2.07195,2.07075,2.07185,487000000.0
2008-05-01 10:56:00,2.07175,2.07255,2.07155,2.07165,575600000.0
2008-05-01 10:57:00,2.07165,2.07205,2.07115,2.07165,373200000.0
2008-05-01 10:58:00,2.07165,2.07255,2.07165,2.07255,136000000.0
2008-05-01 10:59:00,2.07255,2.07315,2.07255,2.07295,195800000.0
2008-05-01 11:00:00,2.07295,2.07315,2.07265,2.07275,204400000.0
2008-05-01 11:01:00,2.07275,2.07285,2.07235,2.07265,237800000.0
2008-05-01 11:02:00,2.07265,2.07275,2.0717,2.07195,343800000.0
2008-05-01 11:03:00,2.07195,2.07245,2.07135,2.07175,429000000.0
2008-05-01 11:04:00,2.07175,2.07195,2.07145,2.07175,350800000.0
2008-05-01 11:05:00,2.07185,2.07235,2.07185,2.07205,547800000.0
2008-05-01 11:06:00,2.07215,2.07245,2.07195,2.07205,304000000.0
2008-05-01 11:07:00,2.07215,2.07225,2.07155,2.07185,290400000.0
2008-05-01 11:08:00,2.07185,2.0725,2.07175,2.0724,227800000.0
2008-05-01 11:09:00,2.0724,2.0737,2.0724,2.0737,456400000.0
2008-05-01 11:10:00,2.0736,2.0738,2.07305,2.07305,360400000.0
2008-05-01 11:11:00,2.07305,2.07305,2.07245,2.07265,118800000.0
2008-05-01 11:12:00,2.07255,2.07265,2.07215,2.07255,104800000.0
2008-05-01 11:13:00,2.07255,2.07285,2.07235,2.07275,245600000.0
2008-05-01 11:14:00,2.07265,2.07265,2.07245,2.07255,197200000.0
2008-05-01 11:15:00,2.07255,2.07275,2.07255,2.07255,129600000.0
2008-05-01 11:16:00,2.07255,2.07295,2.07235,2.07285,214800000.0
2008-05-01 11:17:00,2.07285,2.07325,2.07275,2.07315,145600000.0
2008-05-01 11:18:00,2.07315,2.07335,2.07305,2.07325,49600000.0
2008-05-01 11:19:00,2.07305,2.07345,2.07305,2.07325,57200000.0
2008-05-01 11:20:00,2.07315,2.07335,2.07285,2.07325,136800000.0
2008-05-01 11:21:00,2.07325,2.07345,2.07295,2.07325,274800000.0
2008-05-01 11:22:00,2.07315,2.07445,2.07315,2.07385,415200000.0
2008-05-01 11:23:00,2.07385,2.07475,2.07355,2.07365,419600000.0
2008-05-01 11:24:00,2.07365,2.07405,2.07335,2.07405,208800000.0
2008-05-01 11:25:00,2.07405,2.07445,2.07375,2.07415,195600000.0
2008-05-01 11:26:00,2.07415,2.07475,2.07405,2.07445,178600000.0
2008-05-01 11:27:00,2.07445,2.07525,2.07435,2.07515,220000000.0
2008-05-01 11:28:00,2.07545,2.07545,2.07465,2.07465,408800000.0
2008-05-01 11:29:00,2.07465,2.07525,2.07465,2.07505,473600000.0
2008-05-01 11:30:00,2.07495,2.07605,2.07485,2.07585,308400000.0
2008-05-01 11:31:00,2.07585,2.077,2.07555,2.0761,507600000.0
2008-05-01 11:32:00,2.07605,2.07635,2.07495,2.07505,419200000.0
2008-05-01 11:33:00,2.07495,2.0753,2.07445,2.07495,448600000.0
2008-05-01 11:34:00,2.07495,2.07575,2.07495,2.07525,249600000.0
2008-05-01 11:35:00,2.07525,2.07545,2.07505,2.07515,194600000.0
2008-05-01 11:36:00,2.07515,2.07525,2.07475,2.07475,184800000.0
2008-05-01 11:37:00,2.07475,2.07495,2.07445,2.07455,390400000.0
2008-05-01 11:38:00,2.07455,2.07465,2.07435,2.07455,129400000.0
2008-05-01 11:39:00,2.07465,2.07495,2.07455,2.07455,178400000.0
2008-05-01 11:40:00,2.07475,2.07475,2.07445,2.07465,380600000.0
2008-05-01 11:41:00,2.07475,2.07485,2.07415,2.07455,220600000.0
2008-05-01 11:42:00,2.07455,2.07455,2.07375,2.07375,327200000.0
2008-05-01 11:43:00,2.07375,2.07385,2.07355,2.07375,426800000.0
2008-05-01 11:44:00,2.07375,2.07435,2.07375,2.07415,203400000.0
2008-05-01 11:45:00,2.07405,2.07445,2.07405,2.07425,229600000.0
2008-05-01 11:46:00,2.07425,2.07445,2.07405,2.07425,100400000.0
2008-05-01 11:47:00,2.07425,2.07465,2.07425,2.07455,231600000.0
2008-05-01 11:48:00,2.07455,2.07465,2.07425,2.07435,172800000.0
2008-05-01 11:49:00,2.07435,2.07455,2.07395,2.07405,143000000.0
2008-05-01 11:50:00,2.07405,2.07425,2.07365,2.07365,171000000.0
2008-05-01 11:51:00,2.07375,2.07485,2.07365,2.07485,227400000.0
2008-05-01 11:52:00,2.07495,2.075,2.0747,2.0748,129600000.0
2008-05-01 11:53:00,2.0748,2.0752,2.07365,2.07375,175600000.0
2008-05-01 11:54:00,2.07385,2.07445,2.07365,2.07445,138800000.0
2008-05-01 11:55:00,2.07445,2.07465,2.07435,2.07455,139600000.0
2008-05-01 11:56:00,2.07465,2.07495,2.07405,2.07405,222800000.0
2008-05-01 11:57:00,2.07405,2.0746,2.07375,2.0744,186400000.0
2008-05-01 11:58:00,2.0743,2.0744,2.07385,2.07395,159600000.0
2008-05-01 11:59:00,2.07395,2.07455,2.07395,2.07455,152200000.0
2008-05-01 12:00:00,2.07445,2.07495,2.07445,2.07485,278400000.0
2008-05-01 12:01:00,2.07485,2.07515,2.07475,2.07505,107800000.0
2008-05-01 12:02:00,2.07505,2.07505,2.07485,2.07495,61200000.0
2008-05-01 12:03:00,2.07495,2.07495,2.07485,2.07495,15400000.0
2008-05-01 12:04:00,2.07485,2.07485,2.07395,2.07405,212800000.0
2008-05-01 12:05:00,2.07405,2.0744,2.07395,2.0743,276600000.0
2008-05-01 12:06:00,2.0744,2.0752,2.0742,2.0752,436800000.0
2008-05-01 12:07:00,2.0752,2.0752,2.0747,2.0747,327400000.0
2008-05-01 12:08:00,2.0747,2.0749,2.0741,2.0744,294800000.0
2008-05-01 12:09:00,2.0745,2.0749,2.074,2.0747,332600000.0
2008-05-01 12:10:00,2.0748,2.0748,2.0742,2.0744,176800000.0
2008-05-01 12:11:00,2.0744,2.0747,2.0744,2.0745,168800000.0
2008-05-01 12:12:00,2.0745,2.0745,2.0743,2.0744,98800000.0
2008-05-01 12:13:00,2.0744,2.0744,2.074,2.074,124400000.0
2008-05-01 12:14:00,2.074,2.0744,2.0739,2.0741,444800000.0
2008-05-01 12:15:00,2.0741,2.0745,2.074,2.0741,390200000.0
2008-05-01 12:16:00,2.0741,2.0741,2.0737,2.0738,299200000.0
2008-05-01 12:17:00,2.0739,2.0739,2.0732,2.0733,515400000.0
2008-05-01 12:18:00,2.0733,2.0736,2.0733,2.0734,419100000.0
2008-05-01 12:19:00,2.0734,2.0735,2.0732,2.0734,314000000.0
2008-05-01 12:20:00,2.0736,2.0743,2.0735,2.0739,354200000.0
2008-05-01 12:21:00,2.0738,2.0743,2.0737,2.0742,354400000.0
2008-05-01 12:22:00,2.0742,2.07495,2.074,2.07485,302100000.0
2008-05-01 12:23:00,2.07485,2.07535,2.07475,2.075,258700000.0
2008-05-01 12:24:00,2.075,2.075,2.0746,2.0747,160800000.0
2008-05-01 12:25:00,2.0747,2.0748,2.0745,2.0747,263600000.0
2008-05-01 12:26:00,2.0746,2.0747,2.0743,2.0745,215400000.0
2008-05-01 12:27:00,2.0745,2.0754,2.0745,2.0754,162800000.0
2008-05-01 12:28:00,2.0754,2.0758,2.0754,2.0755,71200000.0
2008-05-01 12:29:00,2.0755,2.0757,2.0754,2.0755,80600000.0
2008-05-01 12:30:00,2.0755,2.0756,2.0754,2.0756,66800000.0
2008-05-01 12:31:00,2.0756,2.0759,2.0751,2.0757,234400000.0
2008-05-01 12:32:00,2.0757,2.0761,2.0755,2.0757,207800000.0
2008-05-01 12:33:00,2.0757,2.0758,2.0755,2.0758,195600000.0
2008-05-01 12:34:00,2.0757,2.0762,2.0757,2.0758,319000000.0
2008-05-01 12:35:00,2.076,2.0765,2.0758,2.0761,333200001.0
2008-05-01 12:36:00,2.076,2.0762,2.07535,2.07535,229800000.0
2008-05-01 12:37:00,2.07535,2.0759,2.07535,2.07585,56800000.0
2008-05-01 12:38:00,2.07585,2.0759,2.07555,2.07575,50400000.0
2008-05-01 12:39:00,2.07575,2.0758,2.07565,2.07575,40800000.0
2008-05-01 12:40:00,2.07575,2.07585,2.07555,2.07555,46400000.0
2008-05-01 12:41:00,2.0756,2.07585,2.0756,2.0757,51800000.0
2008-05-01 12:42:00,2.0757,2.07585,2.07515,2.07515,97600000.0
2008-05-01 12:43:00,2.07525,2.07565,2.07505,2.07545,140600001.0
2008-05-01 12:44:00,2.0755,2.07555,2.0751,2.0751,25600000.0
2008-05-01 12:45:00,2.0751,2.07525,2.07475,2.07505,57400000.0
2008-05-01 12:46:00,2.07495,2.075,2.07465,2.07485,131600000.0
2008-05-01 12:47:00,2.07485,2.07485,2.07365,2.07375,182400000.0
2008-05-01 12:48:00,2.07375,2.07415,2.07375,2.07405,128800000.0
2008-05-01 12:49:00,2.07405,2.07445,2.07385,2.07445,331200000.0
2008-05-01 12:50:00,2.07445,2.07475,2.07415,2.07455,432200000.0
2008-05-01 12:51:00,2.07465,2.07465,2.07415,2.07435,190200000.0
2008-05-01 12:52:00,2.07445,2.07485,2.07435,2.07455,170800000.0
2008-05-01 12:53:00,2.07465,2.07515,2.07465,2.07495,140400000.0
2008-05-01 12:54:00,2.07495,2.07515,2.07485,2.0749,73400000.0
2008-05-01 12:55:00,2.07485,2.07485,2.07465,2.07475,31200000.0
2008-05-01 12:56:00,2.07485,2.0749,2.07435,2.07445,114600000.0
2008-05-01 12:57:00,2.07445,2.0745,2.07385,2.0739,98400000.0
2008-05-01 12:58:00,2.0739,2.07405,2.07355,2.07405,206600000.0
2008-05-01 12:59:00,2.07405,2.07415,2.07325,2.07415,474800000.0
2008-05-01 13:00:00,2.07405,2.07465,2.07385,2.07465,330200000.0
2008-05-01 13:01:00,2.07465,2.07495,2.07455,2.07485,321400000.0
2008-05-01 13:02:00,2.07485,2.07505,2.07415,2.07445,437600000.0
2008-05-01 13:03:00,2.07445,2.0748,2.07425,2.07435,224800000.0
2008-05-01 13:04:00,2.0744,2.0745,2.07385,2.07405,179600000.0
2008-05-01 13:05:00,2.07405,2.07425,2.07345,2.07365,460600000.0
2008-05-01 13:06:00,2.07365,2.0741,2.07365,2.074,128600000.0
2008-05-01 13:07:00,2.0739,2.0739,2.0735,2.0736,379400000.0
2008-05-01 13:08:00,2.0736,2.0741,2.0734,2.0735,518400000.0
2008-05-01 13:09:00,2.0734,2.074,2.0733,2.0736,462200000.0
2008-05-01 13:10:00,2.0736,2.0742,2.07335,2.07335,218800000.0
2008-05-01 13:11:00,2.07335,2.07355,2.07285,2.07285,222200000.0
2008-05-01 13:12:00,2.07285,2.07305,2.07275,2.07275,170600000.0
2008-05-01 13:13:00,2.07275,2.07305,2.07265,2.07265,303000000.0
2008-05-01 13:14:00,2.07265,2.07275,2.07155,2.07165,403000000.0
2008-05-01 13:15:00,2.07155,2.07245,2.07155,2.07225,582600000.0
2008-05-01 13:16:00,2.07225,2.07255,2.07205,2.07225,706200000.0
2008-05-01 13:17:00,2.07225,2.07315,2.07225,2.07315,411200002.0
2008-05-01 13:18:00,2.07315,2.07335,2.07255,2.07275,278600000.0
2008-05-01 13:19:00,2.07275,2.07335,2.07275,2.07335,308600000.0
2008-05-01 13:20:00,2.07335,2.07355,2.07305,2.07335,423400000.0
2008-05-01 13:21:00,2.07325,2.07325,2.07295,2.07315,387600000.0
2008-05-01 13:22:00,2.07315,2.07325,2.07305,2.07315,239600000.0
2008-05-01 13:23:00,2.07315,2.07345,2.07305,2.07325,302800000.0
2008-05-01 13:24:00,2.07325,2.07365,2.07285,2.07345,278600000.0
2008-05-01 13:25:00,2.07345,2.07345,2.07285,2.07295,346800000.0
2008-05-01 13:26:00,2.07295,2.07345,2.07295,2.07335,316000000.0
2008-05-01 13:27:00,2.07335,2.07355,2.07325,2.07345,249400000.0
2008-05-01 13:28:00,2.07345,2.07365,2.07335,2.07355,147400000.0
2008-05-01 13:29:00,2.07355,2.0746,2.07355,2.0745,255000000.0
2008-05-01 13:30:00,2.0745,2.0746,2.0742,2.0744,283400000.0
2008-05-01 13:31:00,2.0744,2.0744,2.0737,2.074,353400000.0
2008-05-01 13:32:00,2.074,2.0745,2.074,2.0742,164800000.0
2008-05-01 13:33:00,2.0742,2.0742,2.0739,2.0741,144600000.0
2008-05-01 13:34:00,2.074,2.0742,2.074,2.0742,265400000.0
2008-05-01 13:35:00,2.0741,2.0744,2.0736,2.0736,223800000.0
2008-05-01 13:36:00,2.0735,2.0735,2.0729,2.0735,362800000.0
2008-05-01 13:37:00,2.0734,2.0735,2.0732,2.0733,414000000.0
2008-05-01 13:38:00,2.0733,2.0736,2.0733,2.0734,426400000.0
2008-05-01 13:39:00,2.0734,2.0734,2.073,2.0734,438800000.0
2008-05-01 13:40:00,2.0734,2.0735,2.0731,2.0734,297800000.0
2008-05-01 13:41:00,2.0734,2.0736,2.0733,2.0734,131000000.0
2008-05-01 13:42:00,2.0734,2.0737,2.0733,2.0737,372000000.0
2008-05-01 13:43:00,2.0737,2.0741,2.0734,2.0735,464800000.0
2008-05-01 13:44:00,2.0735,2.0736,2.0734,2.0734,218600000.0
2008-05-01 13:45:00,2.0734,2.0737,2.0733,2.0736,180800000.0
2008-05-01 13:46:00,2.0736,2.0745,2.0735,2.0744,402800000.0
2008-05-01 13:47:00,2.0744,2.0748,2.0742,2.0744,219000000.0
2008-05-01 13:48:00,2.0743,2.0747,2.0742,2.0742,248000000.0
2008-05-01 13:49:00,2.0742,2.0744,2.0741,2.0744,74800000.0
2008-05-01 13:50:00,2.0745,2.075,2.0743,2.075,178200000.0
2008-05-01 13:51:00,2.075,2.0751,2.0746,2.075,317400000.0
2008-05-01 13:52:00,2.075,2.0763,2.0747,2.076,654600000.0
2008-05-01 13:53:00,2.0761,2.0761,2.075,2.0751,425400000.0
2008-05-01 13:54:00,2.075,2.0752,2.0744,2.075,378600000.0
2008-05-01 13:55:00,2.075,2.0755,2.075,2.0755,140200000.0
2008-05-01 13:56:00,2.0755,2.0755,2.0754,2.0755,125600000.0
2008-05-01 13:57:00,2.0755,2.0755,2.0753,2.0755,154800000.0
2008-05-01 13:58:00,2.0755,2.076,2.0755,2.0756,318000000.0
2008-05-01 13:59:00,2.0755,2.0757,2.0753,2.0755,246000000.0
2008-05-01 14:00:00,2.0755,2.0756,2.0754,2.0754,146400000.0
2008-05-01 14:01:00,2.0754,2.0754,2.07475,2.07485,319600000.0
2008-05-01 14:02:00,2.07485,2.07535,2.07485,2.07485,511400001.0
2008-05-01 14:03:00,2.07485,2.07545,2.07475,2.07535,525400001.0
2008-05-01 14:04:00,2.07545,2.07615,2.07545,2.07605,441800000.0
2008-05-01 14:05:00,2.07605,2.07605,2.07555,2.07565,217600000.0
2008-05-01 14:06:00,2.07575,2.07585,2.07505,2.07505,307200000.0
2008-05-01 14:07:00,2.07505,2.07525,2.07465,2.07485,422200000.0
2008-05-01 14:08:00,2.07485,2.07495,2.07435,2.07435,384800000.0
2008-05-01 14:09:00,2.07435,2.07455,2.07405,2.07435,414800000.0
2008-05-01 14:10:00,2.07435,2.07485,2.07425,2.07465,292000000.0
2008-05-01 14:11:00,2.07465,2.07545,2.07465,2.07525,251000000.0
2008-05-01 14:12:00,2.07525,2.07525,2.07455,2.07465,331800000.0
2008-05-01 14:13:00,2.07465,2.07495,2.07445,2.07485,362600000.0
2008-05-01 14:14:00,2.07475,2.07505,2.07445,2.07475,202800000.0
2008-05-01 14:15:00,2.07475,2.07485,2.07455,2.07465,265400000.0
2008-05-01 14:16:00,2.07465,2.07595,2.07465,2.07535,453600000.0
2008-05-01 14:17:00,2.07545,2.07575,2.07495,2.07495,208600000.0
2008-05-01 14:18:00,2.07495,2.07495,2.07445,2.07455,318600001.0
2008-05-01 14:19:00,2.07455,2.07485,2.07435,2.07455,525600000.0
2008-05-01 14:20:00,2.07445,2.07455,2.07425,2.07425,482200000.0
2008-05-01 14:21:00,2.07425,2.07455,2.07395,2.07405,592200000.0
2008-05-01 14:22:00,2.07405,2.07435,2.07405,2.07435,398400000.0
2008-05-01 14:23:00,2.07435,2.07455,2.07405,2.07445,372000000.0
2008-05-01 14:24:00,2.07455,2.07575,2.07445,2.07575,408000000.0
2008-05-01 14:25:00,2.07575,2.07615,2.07555,2.07565,352400000.0
2008-05-01 14:26:00,2.07565,2.07615,2.07495,2.07545,418400000.0
2008-05-01 14:27:00,2.07545,2.07555,2.07525,2.07525,438600000.0
2008-05-01 14:28:00,2.07525,2.07575,2.07485,2.0753,468200000.0
2008-05-01 14:29:00,2.0754,2.076,2.0747,2.0747,279600000.0
2008-05-01 14:30:00,2.0747,2.0747,2.0723,2.0733,586200000.0
2008-05-01 14:31:00,2.0733,2.0751,2.0731,2.0745,648400000.0
2008-05-01 14:32:00,2.0746,2.0749,2.0737,2.0739,704000000.0
2008-05-01 14:33:00,2.0739,2.0749,2.0735,2.0737,625800000.0
2008-05-01 14:34:00,2.0737,2.07675,2.0736,2.07675,575000000.0
2008-05-01 14:35:00,2.07675,2.0773,2.0761,2.0761,603200000.0
2008-05-01 14:36:00,2.0761,2.0764,2.0752,2.0753,620000000.0
2008-05-01 14:37:00,2.0753,2.0767,2.0744,2.0748,630200000.0
2008-05-01 14:38:00,2.0748,2.0755,2.0735,2.0737,682000000.0
2008-05-01 14:39:00,2.0737,2.0745,2.0736,2.0742,689400000.0
2008-05-01 14:40:00,2.0741,2.0754,2.0741,2.0748,727400000.0
2008-05-01 14:41:00,2.0748,2.0752,2.0741,2.0741,781800000.0
2008-05-01 14:42:00,2.074,2.0749,2.0739,2.0745,550400000.0
2008-05-01 14:43:00,2.0745,2.075,2.0738,2.0739,466200000.0
2008-05-01 14:44:00,2.074,2.0742,2.0722,2.0727,558200000.0
2008-05-01 14:45:00,2.0728,2.0729,2.07155,2.07275,701800000.0
2008-05-01 14:46:00,2.07265,2.0736,2.07225,2.0733,291000000.0
2008-05-01 14:47:00,2.0733,2.0733,2.0723,2.0726,460200000.0
2008-05-01 14:48:00,2.0726,2.0731,2.0721,2.0722,324800000.0
2008-05-01 14:49:00,2.0722,2.0724,2.0713,2.0714,396800000.0
2008-05-01 14:50:00,2.0716,2.0721,2.0715,2.0716,320200000.0
2008-05-01 14:51:00,2.0715,2.0718,2.071,2.0714,531200000.0
2008-05-01 14:52:00,2.0714,2.0716,2.0703,2.0706,240300000.0
2008-05-01 14:53:00,2.0705,2.0706,2.07,2.07025,206850000.0
2008-05-01 14:54:00,2.07025,2.07105,2.0702,2.07085,104650000.0
2008-05-01 14:55:00,2.07085,2.07085,2.0704,2.07085,84500000.0
2008-05-01 14:56:00,2.07085,2.07145,2.07075,2.071,110900000.0
2008-05-01 14:57:00,2.071,2.07135,2.0709,2.07135,140100000.0
2008-05-01 14:58:00,2.0713,2.07135,2.0708,2.07115,104800000.0
2008-05-01 14:59:00,2.07115,2.07115,2.0692,2.06925,123800000.0
2008-05-01 15:00:00,2.0693,2.07025,2.06925,2.0696,79000000.0
2008-05-01 15:01:00,2.06955,2.06955,2.0683,2.06845,187800000.0
2008-05-01 15:02:00,2.06845,2.0688,2.06825,2.0688,90800000.0
2008-05-01 15:03:00,2.06875,2.06885,2.0679,2.0681,341000000.0
2008-05-01 15:04:00,2.0681,2.0682,2.06715,2.06765,313600000.0
2008-05-01 15:05:00,2.06765,2.06765,2.06585,2.06635,69800000.0
2008-05-01 15:06:00,2.06615,2.06635,2.06595,2.06605,55800000.0
2008-05-01 15:07:00,2.06605,2.06615,2.0646,2.06475,147300000.0
2008-05-01 15:08:00,2.06475,2.0654,2.06475,2.0651,210500000.0
2008-05-01 15:09:00,2.06505,2.0651,2.06425,2.06445,140600000.0
2008-05-01 15:10:00,2.06445,2.06535,2.06445,2.0648,155700000.0
2008-05-01 15:11:00,2.0648,2.06565,2.0648,2.06555,106800000.0
2008-05-01 15:12:00,2.0656,2.06605,2.06525,2.06605,144000000.0
2008-05-01 15:13:00,2.06585,2.06625,2.06545,2.06595,229200000.0
2008-05-01 15:14:00,2.06595,2.06625,2.06555,2.06575,213800000.0
2008-05-01 15:15:00,2.06575,2.06635,2.06565,2.06575,205100000.0
2008-05-01 15:16:00,2.06565,2.06595,2.06555,2.06585,466100000.0
2008-05-01 15:17:00,2.06575,2.06635,2.06565,2.06615,218300000.0
2008-05-01 15:18:00,2.06615,2.06675,2.06595,2.06655,281100000.0
2008-05-01 15:19:00,2.06645,2.06685,2.06625,2.06675,74200000.0
2008-05-01 15:20:00,2.06675,2.06705,2.06645,2.06645,137800000.0
2008-05-01 15:21:00,2.06645,2.06695,2.06625,2.06645,412000000.0
2008-05-01 15:22:00,2.06665,2.06705,2.06655,2.06685,174400000.0
2008-05-01 15:23:00,2.06685,2.06685,2.06635,2.06645,130200000.0
2008-05-01 15:24:00,2.06645,2.06695,2.06645,2.06655,162700000.0
2008-05-01 15:25:00,2.06655,2.06745,2.06625,2.06725,145100000.0
2008-05-01 15:26:00,2.06735,2.06735,2.0669,2.06705,104800000.0
2008-05-01 15:27:00,2.0671,2.06725,2.06695,2.0671,46100000.0
2008-05-01 15:28:00,2.0671,2.06735,2.06695,2.06715,43500000.0
2008-05-01 15:29:00,2.06715,2.06715,2.0663,2.06645,128600000.0
2008-05-01 15:30:00,2.06645,2.06685,2.0664,2.06685,199500000.0
2008-05-01 15:31:00,2.0669,2.06695,2.06665,2.06675,60300000.0
2008-05-01 15:32:00,2.06675,2.06695,2.06655,2.06675,45000000.0
2008-05-01 15:33:00,2.06675,2.06705,2.06635,2.06635,133500000.0
2008-05-01 15:34:00,2.06635,2.06655,2.0659,2.0659,128100000.0
2008-05-01 15:35:00,2.0659,2.0662,2.0656,2.0662,259300000.0
2008-05-01 15:36:00,2.0662,2.06625,2.06515,2.0661,229900000.0
2008-05-01 15:37:00,2.0661,2.0664,2.0658,2.0661,245700000.0
2008-05-01 15:38:00,2.0662,2.0662,2.0651,2.0652,168300000.0
2008-05-01 15:39:00,2.0652,2.06535,2.06375,2.0642,254400000.0
2008-05-01 15:40:00,2.0641,2.06495,2.06405,2.0643,345700000.0
2008-05-01 15:41:00,2.0643,2.0652,2.0643,2.0652,267000000.0
2008-05-01 15:42:00,2.0652,2.06595,2.0652,2.0655,391500000.0
2008-05-01 15:43:00,2.0655,2.0664,2.0653,2.0663,298900000.0
2008-05-01 15:44:00,2.0664,2.0673,2.0663,2.0667,332000000.0
2008-05-01 15:45:00,2.06665,2.06755,2.0666,2.06755,230000000.0
2008-05-01 15:46:00,2.06755,2.06795,2.06735,2.0677,70200000.0
2008-05-01 15:47:00,2.06795,2.06825,2.06765,2.06805,171200000.0
2008-05-01 15:48:00,2.06805,2.06875,2.0674,2.06745,171400000.0
2008-05-01 15:49:00,2.0675,2.06775,2.0665,2.0673,213400000.0
2008-05-01 15:50:00,2.06745,2.06745,2.067,2.0671,86800000.0
2008-05-01 15:51:00,2.06715,2.06745,2.0668,2.0672,122600000.0
2008-05-01 15:52:00,2.0672,2.06805,2.06715,2.06745,168600000.0
2008-05-01 15:53:00,2.06745,2.06845,2.06745,2.06845,96100000.0
2008-05-01 15:54:00,2.06845,2.07025,2.06845,2.06975,120200000.0
2008-05-01 15:55:00,2.06975,2.07025,2.06955,2.07025,89700000.0
2008-05-01 15:56:00,2.0703,2.07045,2.06965,2.06975,82700000.0
2008-05-01 15:57:00,2.0698,2.07065,2.0698,2.06995,79000000.0
2008-05-01 15:58:00,2.07,2.07025,2.06985,2.07025,131200000.0
2008-05-01 15:59:00,2.0703,2.0709,2.0699,2.0702,307800000.0
2008-05-01 16:00:00,2.0704,2.07165,2.06965,2.07155,300300000.0
2008-05-01 16:01:00,2.07175,2.07175,2.0709,2.07115,93000000.0
2008-05-01 16:02:00,2.07115,2.07195,2.0708,2.0713,157900000.0
2008-05-01 16:03:00,2.0713,2.07155,2.07035,2.07095,261300000.0
2008-05-01 16:04:00,2.07085,2.07095,2.07,2.07065,181600000.0
2008-05-01 16:05:00,2.07075,2.07215,2.07075,2.07215,148500000.0
2008-05-01 16:06:00,2.07225,2.0726,2.0716,2.07215,257800000.0
2008-05-01 16:07:00,2.0722,2.07255,2.07165,2.07235,203300000.0
2008-05-01 16:08:00,2.07235,2.0726,2.07035,2.07045,151000000.0
2008-05-01 16:09:00,2.07045,2.07115,2.0703,2.071,109000000.0
2008-05-01 16:10:00,2.07095,2.07145,2.06845,2.06865,162700000.0
2008-05-01 16:11:00,2.06875,2.06875,2.06815,2.06815,204000000.0
2008-05-01 16:12:00,2.06815,2.06915,2.068,2.0682,350600000.0
2008-05-01 16:13:00,2.0682,2.06835,2.0672,2.0673,175800000.0
2008-05-01 16:14:00,2.0673,2.0677,2.067,2.0672,193500000.0
2008-05-01 16:15:00,2.0672,2.06765,2.0667,2.0674,169200000.0
2008-05-01 16:16:00,2.06745,2.06765,2.0671,2.06735,197200000.0
2008-05-01 16:17:00,2.06735,2.06875,2.067,2.06725,193400000.0
2008-05-01 16:18:00,2.06725,2.06795,2.06675,2.06685,81000000.0
2008-05-01 16:19:00,2.06685,2.0673,2.06645,2.06725,174500000.0
2008-05-01 16:20:00,2.0673,2.06895,2.06685,2.06885,196900000.0
2008-05-01 16:21:00,2.06885,2.06905,2.0685,2.0686,94300000.0
2008-05-01 16:22:00,2.0686,2.06905,2.0685,2.06855,141100000.0
2008-05-01 16:23:00,2.06855,2.06915,2.06835,2.0687,183000000.0
2008-05-01 16:24:00,2.0686,2.0689,2.0684,2.0688,131400000.0
2008-05-01 16:25:00,2.0687,2.07005,2.0685,2.07005,141400000.0
2008-05-01 16:26:00,2.06985,2.06985,2.0683,2.06855,276699999.0
2008-05-01 16:27:00,2.06865,2.06865,2.06795,2.06825,73500000.0
2008-05-01 16:28:00,2.06825,2.0687,2.06785,2.06795,141400000.0
2008-05-01 16:29:00,2.06795,2.06955,2.06795,2.0689,141700000.0
2008-05-01 16:30:00,2.0689,2.06895,2.0682,2.06855,176400000.0
2008-05-01 16:31:00,2.06855,2.06885,2.06745,2.06755,200900000.0
2008-05-01 16:32:00,2.06755,2.06755,2.0662,2.0662,201300000.0
2008-05-01 16:33:00,2.0662,2.06625,2.0656,2.06585,310100000.0
2008-05-01 16:34:00,2.06585,2.06625,2.0653,2.06605,112500000.0
2008-05-01 16:35:00,2.06605,2.06685,2.06545,2.06655,42800000.0
2008-05-01 16:36:00,2.06655,2.06705,2.0664,2.06705,105200000.0
2008-05-01 16:37:00,2.06705,2.06775,2.06705,2.06755,50500000.0
2008-05-01 16:38:00,2.06755,2.06825,2.0671,2.06785,297600000.0
2008-05-01 16:39:00,2.0681,2.0681,2.067,2.06765,378000000.0
2008-05-01 16:40:00,2.06765,2.0677,2.06685,2.06705,180700000.0
2008-05-01 16:41:00,2.06705,2.0679,2.0667,2.06775,239500000.0
2008-05-01 16:42:00,2.06775,2.06815,2.0672,2.06735,176600000.0
2008-05-01 16:43:00,2.06755,2.06825,2.0674,2.06745,129200000.0
2008-05-01 16:44:00,2.06755,2.06765,2.06695,2.06695,103200000.0
2008-05-01 16:45:00,2.06695,2.06695,2.0661,2.06615,163600000.0
2008-05-01 16:46:00,2.06615,2.06635,2.06575,2.06595,185500000.0
2008-05-01 16:47:00,2.06595,2.06715,2.06595,2.06695,174500000.0
2008-05-01 16:48:00,2.0668,2.067,2.06635,2.06635,198300000.0
2008-05-01 16:49:00,2.06635,2.06695,2.066,2.0666,279400001.0
2008-05-01 16:50:00,2.0666,2.06775,2.0663,2.06735,196000000.0
2008-05-01 16:51:00,2.06735,2.06795,2.0672,2.06745,322400000.0
2008-05-01 16:52:00,2.0674,2.06785,2.0673,2.0674,212600000.0
2008-05-01 16:53:00,2.0674,2.0688,2.0674,2.0686,173000000.0
2008-05-01 16:54:00,2.06875,2.06945,2.0683,2.06855,439900000.0
2008-05-01 16:55:00,2.0685,2.07015,2.0685,2.0688,306500000.0
2008-05-01 16:56:00,2.0689,2.06935,2.0684,2.0684,240500000.0
2008-05-01 16:57:00,2.0684,2.06865,2.0683,2.06845,189100000.0
2008-05-01 16:58:00,2.06845,2.06905,2.06845,2.0689,66300000.0
2008-05-01 16:59:00,2.06885,2.06995,2.06885,2.06925,219100000.0
2008-05-01 17:00:00,2.0691,2.06935,2.0686,2.0689,170400000.0
2008-05-01 17:01:00,2.06905,2.06965,2.0686,2.0695,187800000.0
2008-05-01 17:02:00,2.06965,2.06985,2.0692,2.06935,89000000.0
2008-05-01 17:03:00,2.06935,2.06965,2.06925,2.06955,97200000.0
2008-05-01 17:04:00,2.06955,2.07035,2.06945,2.07005,219900000.0
2008-05-01 17:05:00,2.07005,2.07055,2.0698,2.07055,121200000.0
2008-05-01 17:06:00,2.0706,2.07075,2.06995,2.07015,182800000.0
2008-05-01 17:07:00,2.07015,2.07045,2.06975,2.07045,212000000.0
2008-05-01 17:08:00,2.0704,2.07135,2.0702,2.0711,119500000.0
2008-05-01 17:09:00,2.0711,2.07145,2.0701,2.07055,83100000.0
2008-05-01 17:10:00,2.07055,2.07085,2.0701,2.07055,31700000.0
2008-05-01 17:11:00,2.07055,2.07065,2.0699,2.0704,290200000.0
2008-05-01 17:12:00,2.0703,2.07035,2.06975,2.07035,337300000.0
2008-05-01 17:13:00,2.07035,2.07095,2.07015,2.07025,86400000.0
2008-05-01 17:14:00,2.07025,2.07035,2.06975,2.07015,76300000.0
2008-05-01 17:15:00,2.07025,2.07065,2.07,2.07045,303300000.0
2008-05-01 17:16:00,2.07045,2.07125,2.0702,2.071,201200000.0
2008-05-01 17:17:00,2.071,2.07135,2.07045,2.07045,134800000.0
2008-05-01 17:18:00,2.0705,2.07085,2.07,2.0707,177600000.0
2008-05-01 17:19:00,2.07075,2.07135,2.07075,2.071,100400000.0
2008-05-01 17:20:00,2.071,2.0712,2.0709,2.071,170000000.0
2008-05-01 17:21:00,2.071,2.07125,2.0709,2.07105,58000000.0
2008-05-01 17:22:00,2.07105,2.07135,2.07095,2.071,51900000.0
2008-05-01 17:23:00,2.071,2.07115,2.0699,2.07,252700000.0
2008-05-01 17:24:00,2.07,2.0701,2.0692,2.06925,202000000.0
2008-05-01 17:25:00,2.06925,2.06935,2.0689,2.069,186700000.0
2008-05-01 17:26:00,2.069,2.06925,2.0688,2.06915,82700000.0
2008-05-01 17:27:00,2.06915,2.06965,2.06895,2.06915,92200000.0
2008-05-01 17:28:00,2.06915,2.06915,2.0686,2.06895,32700000.0
2008-05-01 17:29:00,2.0688,2.0691,2.0682,2.06885,177600000.0
2008-05-01 17:30:00,2.06885,2.0689,2.06835,2.0686,135700000.0
2008-05-01 17:31:00,2.0686,2.0688,2.0678,2.06805,159400000.0
2008-05-01 17:32:00,2.06805,2.0683,2.0678,2.06805,79300000.0
2008-05-01 17:33:00,2.06805,2.06835,2.06805,2.06815,65100000.0
2008-05-01 17:34:00,2.06815,2.06845,2.06815,2.06815,25200000.0
2008-05-01 17:35:00,2.0682,2.06845,2.06775,2.06845,119700000.0
2008-05-01 17:36:00,2.06845,2.06845,2.0675,2.06775,171600000.0
2008-05-01 17:37:00,2.06795,2.06835,2.06775,2.06825,45700000.0
2008-05-01 17:38:00,2.06825,2.06855,2.0678,2.06835,45500000.0
2008-05-01 17:39:00,2.06855,2.06875,2.06835,2.06855,17300000.0
2008-05-01 17:40:00,2.06855,2.06895,2.0683,2.0684,73100000.0
2008-05-01 17:41:00,2.0684,2.06915,2.06825,2.06915,160700000.0
2008-05-01 17:42:00,2.06895,2.06925,2.0687,2.06905,57600000.0
2008-05-01 17:43:00,2.06905,2.06905,2.06855,2.0689,102300000.0
2008-05-01 17:44:00,2.0689,2.0691,2.0688,2.06905,138100000.0
2008-05-01 17:45:00,2.06905,2.06905,2.0687,2.06895,309900000.0
2008-05-01 17:46:00,2.06895,2.06915,2.0686,2.0688,75100000.0
2008-05-01 17:47:00,2.0688,2.06895,2.06855,2.06875,281000000.0
2008-05-01 17:48:00,2.06875,2.06925,2.0687,2.069,186900000.0
2008-05-01 17:49:00,2.06905,2.06985,2.06905,2.06965,160900000.0
2008-05-01 17:50:00,2.06965,2.06975,2.06935,2.06945,41800000.0
2008-05-01 17:51:00,2.06955,2.0696,2.06915,2.06935,16100000.0
2008-05-01 17:52:00,2.06935,2.06945,2.0685,2.06905,233600000.0
2008-05-01 17:53:00,2.06905,2.06905,2.0682,2.06855,299600000.0
2008-05-01 17:54:00,2.06855,2.06875,2.0682,2.06855,176900000.0
2008-05-01 17:55:00,2.0686,2.06905,2.0681,2.06855,436400000.0
2008-05-01 17:56:00,2.06855,2.06895,2.0684,2.06895,104800000.0
2008-05-01 17:57:00,2.06895,2.06895,2.06865,2.06875,34300000.0
2008-05-01 17:58:00,2.06875,2.06925,2.06875,2.06925,45300000.0
2008-05-01 17:59:00,2.06925,2.06965,2.06905,2.06905,107700000.0
2008-05-01 18:00:00,2.06905,2.06935,2.06885,2.0692,96400000.0
2008-05-01 18:01:00,2.0692,2.06935,2.06875,2.0689,73000000.0
2008-05-01 18:02:00,2.0689,2.06895,2.06875,2.0689,151400000.0
2008-05-01 18:03:00,2.0688,2.06905,2.06875,2.06895,70700000.0
2008-05-01 18:04:00,2.06895,2.06935,2.0689,2.0693,77600000.0
2008-05-01 18:05:00,2.0693,2.0694,2.0691,2.06925,162100000.0
2008-05-01 18:06:00,2.0693,2.07,2.0693,2.0699,149500000.0
2008-05-01 18:07:00,2.06995,2.0701,2.0697,2.06985,63900000.0
2008-05-01 18:08:00,2.06945,2.06964,2.06922,2.06934,35600000.0
2008-05-01 18:09:00,2.06985,2.06985,2.06965,2.06965,2400000.0
2008-05-01 18:10:00,2.0697,2.06985,2.0691,2.0691,102200000.0
2008-05-01 18:11:00,2.0691,2.06925,2.06905,2.0691,25500000.0
2008-05-01 18:12:00,2.0691,2.06955,2.0691,2.0694,65200000.0
2008-05-01 18:13:00,2.0694,2.06965,2.06935,2.0695,78200000.0
2008-05-01 18:14:00,2.0695,2.0698,2.0695,2.0698,27200000.0
2008-05-01 18:15:00,2.0698,2.0698,2.06955,2.0698,71500000.0
2008-05-01 18:16:00,2.0699,2.07015,2.0697,2.0697,44600000.0
2008-05-01 18:17:00,2.0697,2.06995,2.0697,2.0698,34300000.0
2008-05-01 18:18:00,2.0698,2.07015,2.0698,2.07015,38200000.0
2008-05-01 18:19:00,2.07005,2.07015,2.0696,2.0697,127300000.0
2008-05-01 18:20:00,2.0696,2.0697,2.06935,2.0695,125500000.0
2008-05-01 18:21:00,2.0695,2.0695,2.0685,2.06875,170600000.0
2008-05-01 18:22:00,2.06875,2.06895,2.06875,2.0688,17300000.0
2008-05-01 18:23:00,2.06885,2.06895,2.06875,2.06895,6100000.0
2008-05-01 18:24:00,2.06895,2.06895,2.0675,2.0677,71500000.0
2008-05-01 18:25:00,2.0676,2.06795,2.06715,2.0673,140300000.0
2008-05-01 18:26:00,2.0673,2.0673,2.0671,2.0671,174900000.0
2008-05-01 18:27:00,2.0671,2.0672,2.0667,2.0667,111000000.0
2008-05-01 18:28:00,2.0667,2.0671,2.0666,2.0671,97300000.0
2008-05-01 18:29:00,2.0671,2.0674,2.067,2.0672,149800000.0
2008-05-01 18:30:00,2.0672,2.068,2.0672,2.068,194200000.0
2008-05-01 18:31:00,2.06795,2.06875,2.0675,2.06875,87800000.0
2008-05-01 18:32:00,2.06845,2.06865,2.0683,2.06855,23700000.0
2008-05-01 18:33:00,2.06875,2.06895,2.0685,2.06855,55500000.0
2008-05-01 18:34:00,2.0685,2.0685,2.0681,2.0681,44500000.0
2008-05-01 18:35:00,2.0681,2.0682,2.0676,2.0677,117600000.0
2008-05-01 18:36:00,2.0677,2.068,2.0675,2.0675,140700000.0
2008-05-01 18:37:00,2.0675,2.0683,2.0675,2.0683,138500000.0
2008-05-01 18:38:00,2.0683,2.06865,2.0683,2.0683,75700000.0
2008-05-01 18:39:00,2.0683,2.0691,2.068,2.0691,129700000.0
2008-05-01 18:40:00,2.0691,2.06935,2.06885,2.06895,76100000.0
2008-05-01 18:41:00,2.06895,2.06915,2.0688,2.06915,110100000.0
2008-05-01 18:42:00,2.0691,2.06945,2.0691,2.0693,91200000.0
2008-05-01 18:43:00,2.0693,2.07,2.0692,2.0698,117500000.0
2008-05-01 18:44:00,2.0699,2.07025,2.0699,2.07,60800000.0
2008-05-01 18:45:00,2.07015,2.07075,2.06995,2.07065,34700000.0
2008-05-01 18:46:00,2.07065,2.07065,2.0704,2.0704,21200000.0
2008-05-01 18:47:00,2.0704,2.0704,2.07035,2.07035,35400000.0
2008-05-01 18:48:00,2.07035,2.07035,2.07015,2.07025,27000000.0
2008-05-01 18:49:00,2.07025,2.07025,2.0699,2.0699,57000000.0
2008-05-01 18:50:00,2.07005,2.07045,2.07005,2.07015,28700000.0
2008-05-01 18:51:00,2.07005,2.07005,2.06975,2.06975,35400000.0
2008-05-01 18:52:00,2.06975,2.06995,2.0693,2.06945,197800000.0
2008-05-01 18:53:00,2.06945,2.0696,2.0693,2.0695,100800000.0
2008-05-01 18:54:00,2.0695,2.0695,2.0687,2.06875,74700000.0
2008-05-01 18:55:00,2.06875,2.06925,2.06855,2.06925,62900000.0
2008-05-01 18:56:00,2.06925,2.06985,2.0692,2.06985,93300000.0
2008-05-01 18:57:00,2.0698,2.07015,2.06965,2.0701,116500000.0
2008-05-01 18:58:00,2.0701,2.07095,2.07005,2.0708,134800000.0
2008-05-01 18:59:00,2.07075,2.07085,2.0697,2.0697,122900000.0
2008-05-01 19:00:00,2.06975,2.07085,2.0696,2.07085,93100000.0
2008-05-01 19:01:00,2.0709,2.07165,2.0708,2.0716,172300000.0
2008-05-01 19:02:00,2.0715,2.07185,2.0715,2.07185,59000000.0
2008-05-01 19:03:00,2.07165,2.07225,2.0714,2.0716,93400000.0
2008-05-01 19:04:00,2.0716,2.07165,2.07105,2.07105,51600000.0
2008-05-01 19:05:00,2.07105,2.07105,2.07025,2.0705,75000000.0
2008-05-01 19:06:00,2.0705,2.0708,2.0704,2.07075,38900000.0
2008-05-01 19:07:00,2.0708,2.07145,2.0708,2.07145,38100000.0
2008-05-01 19:08:00,2.07145,2.07175,2.07145,2.07145,33700000.0
2008-05-01 19:09:00,2.07155,2.07175,2.07135,2.07145,66300000.0
2008-05-01 19:10:00,2.07145,2.07145,2.0709,2.07115,111700000.0
2008-05-01 19:11:00,2.07115,2.07145,2.07115,2.0713,13000000.0
2008-05-01 19:12:00,2.0714,2.07185,2.07125,2.0713,38200000.0
2008-05-01 19:13:00,2.0713,2.0718,2.0713,2.0714,102800000.0
2008-05-01 19:14:00,2.0714,2.0714,2.0709,2.07095,94700000.0
2008-05-01 19:15:00,2.0709,2.07125,2.0703,2.0711,152400000.0
2008-05-01 19:16:00,2.0711,2.0718,2.0711,2.0716,90800000.0
2008-05-01 19:17:00,2.0716,2.07235,2.0715,2.07225,89000000.0
2008-05-01 19:18:00,2.07225,2.07245,2.0722,2.07225,25800000.0
2008-05-01 19:19:00,2.07225,2.07275,2.07225,2.07265,12900000.0
2008-05-01 19:20:00,2.0725,2.07265,2.0722,2.07225,67100000.0
2008-05-01 19:21:00,2.07225,2.07225,2.0717,2.0718,191100000.0
2008-05-01 19:22:00,2.0717,2.0721,2.0713,2.0717,107500000.0
2008-05-01 19:23:00,2.0717,2.07185,2.0713,2.07135,112200000.0
2008-05-01 19:24:00,2.0711,2.07125,2.0707,2.0709,147300000.0
2008-05-01 19:25:00,2.0709,2.0711,2.0708,2.0709,82100000.0
2008-05-01 19:26:00,2.0709,2.0717,2.0709,2.0717,32500000.0
2008-05-01 19:27:00,2.0717,2.0718,2.0712,2.0712,21700000.0
2008-05-01 19:28:00,2.0712,2.07135,2.0711,2.07135,23700000.0
2008-05-01 19:29:00,2.0715,2.07155,2.0709,2.071,93200000.0
2008-05-01 19:30:00,2.071,2.07165,2.0709,2.07125,60500000.0
2008-05-01 19:31:00,2.0713,2.07205,2.0713,2.0715,46700000.0
2008-05-01 19:32:00,2.0716,2.0716,2.0711,2.0711,59200000.0
2008-05-01 19:33:00,2.0711,2.07125,2.0706,2.0711,148200000.0
2008-05-01 19:34:00,2.071,2.0715,2.071,2.0711,108000000.0
2008-05-01 19:35:00,2.0711,2.07145,2.0711,2.0713,49400000.0
2008-05-01 19:36:00,2.07135,2.0714,2.0709,2.0709,39300000.0
2008-05-01 19:37:00,2.0709,2.07145,2.0709,2.071,90600000.0
2008-05-01 19:38:00,2.071,2.07105,2.0708,2.07085,47100000.0
2008-05-01 19:39:00,2.07085,2.07165,2.07085,2.0714,52300000.0
2008-05-01 19:40:00,2.0714,2.0714,2.07105,2.07125,20600000.0
2008-05-01 19:41:00,2.07125,2.07145,2.0712,2.0712,15500000.0
2008-05-01 19:42:00,2.0711,2.07125,2.0701,2.0702,83200000.0
2008-05-01 19:43:00,2.0701,2.0706,2.07005,2.07045,128100000.0
2008-05-01 19:44:00,2.07045,2.07085,2.0703,2.0706,68900000.0
2008-05-01 19:45:00,2.0706,2.0708,2.07045,2.0708,112800000.0
2008-05-01 19:46:00,2.0708,2.071,2.0708,2.071,45700000.0
2008-05-01 19:47:00,2.071,2.07135,2.0706,2.07075,29100000.0
2008-05-01 19:48:00,2.07095,2.07095,2.07065,2.07085,21300000.0
2008-05-01 19:49:00,2.07085,2.07085,2.07065,2.07065,12900000.0
2008-05-01 19:50:00,2.07065,2.07085,2.07055,2.0706,28400000.0
2008-05-01 19:51:00,2.0706,2.07095,2.0706,2.0708,11400000.0
2008-05-01 19:52:00,2.0707,2.07075,2.0706,2.07075,44100000.0
2008-05-01 19:53:00,2.07075,2.07075,2.0704,2.07055,49700000.0
2008-05-01 19:54:00,2.07055,2.07055,2.0702,2.07025,35400000.0
2008-05-01 19:55:00,2.0702,2.0703,2.07015,2.0702,46000000.0
2008-05-01 19:56:00,2.07015,2.07015,2.06965,2.0697,24000000.0
2008-05-01 19:57:00,2.06965,2.06995,2.06955,2.06975,47700000.0
2008-05-01 19:58:00,2.06975,2.06975,2.06935,2.0696,29000000.0
2008-05-01 19:59:00,2.0696,2.0696,2.06915,2.06915,47600000.0
2008-05-01 20:00:00,2.06915,2.06935,2.06915,2.06935,17500000.0
2008-05-01 20:01:00,2.0692,2.06955,2.0692,2.06955,51500000.0
2008-05-01 20:02:00,2.06955,2.07,2.06955,2.07,83100000.0
2008-05-01 20:03:00,2.0701,2.0701,2.0692,2.0692,149500000.0
2008-05-01 20:04:00,2.0692,2.0693,2.0686,2.0686,95000000.0
2008-05-01 20:05:00,2.0686,2.0686,2.0686,2.0686,16000000.0
2008-05-01 20:06:00,2.0686,2.0688,2.0684,2.0686,93700000.0
2008-05-01 20:07:00,2.0687,2.0692,2.0687,2.06915,114400000.0
2008-05-01 20:08:00,2.06915,2.0699,2.0691,2.0698,39300000.0
2008-05-01 20:09:00,2.0698,2.0699,2.0692,2.0692,78600000.0
2008-05-01 20:10:00,2.0692,2.0692,2.0685,2.0685,148300000.0
2008-05-01 20:11:00,2.0685,2.06895,2.0685,2.06865,30100000.0
2008-05-01 20:12:00,2.06865,2.06885,2.06865,2.06875,18300000.0
2008-05-01 20:13:00,2.06885,2.06895,2.06855,2.0686,60500000.0
2008-05-01 20:14:00,2.0686,2.0686,2.0682,2.0682,43400000.0
2008-05-01 20:15:00,2.06815,2.0687,2.06815,2.0686,109500000.0
2008-05-01 20:16:00,2.0686,2.069,2.0686,2.06895,182100000.0
2008-05-01 20:17:00,2.0688,2.069,2.0688,2.06895,23000000.0
2008-05-01 20:18:00,2.06895,2.0691,2.06895,2.0691,37800000.0
2008-05-01 20:19:00,2.0691,2.0692,2.069,2.0692,24000000.0
2008-05-01 20:20:00,2.0692,2.0697,2.0692,2.0696,76400000.0
2008-05-01 20:21:00,2.0696,2.071,2.0696,2.07085,201500000.0
2008-05-01 20:22:00,2.07085,2.0713,2.07065,2.0709,46800000.0
2008-05-01 20:23:00,2.0709,2.0709,2.07045,2.07075,74700000.0
2008-05-01 20:24:00,2.07075,2.071,2.0704,2.0709,46500000.0
2008-05-01 20:25:00,2.07105,2.07105,2.0706,2.0708,84100000.0
2008-05-01 20:26:00,2.0708,2.07085,2.07075,2.07085,9200000.0
2008-05-01 20:27:00,2.07085,2.07085,2.07025,2.07025,77700000.0
2008-05-01 20:28:00,2.0702,2.07035,2.0698,2.07,99300000.0
2008-05-01 20:29:00,2.07,2.07,2.0694,2.06965,80200000.0
2008-05-01 20:30:00,2.06965,2.06965,2.0687,2.0689,116800000.0
2008-05-01 20:31:00,2.0689,2.0696,2.0689,2.0693,108400000.0
2008-05-01 20:32:00,2.0693,2.0693,2.069,2.0691,58400000.0
2008-05-01 20:33:00,2.069,2.0697,2.069,2.0695,92600000.0
2008-05-01 20:34:00,2.0695,2.0696,2.0695,2.0695,43200000.0
2008-05-01 20:35:00,2.0695,2.07015,2.0695,2.0698,98100000.0
2008-05-01 20:36:00,2.0698,2.07035,2.0698,2.07035,72900000.0
2008-05-01 20:37:00,2.07035,2.07055,2.07,2.0701,22100000.0
2008-05-01 20:38:00,2.0701,2.0706,2.06995,2.0706,49500000.0
2008-05-01 20:39:00,2.07055,2.0709,2.07055,2.0708,19200000.0
2008-05-01 20:40:00,2.0708,2.0708,2.0702,2.0703,72200000.0
2008-05-01 20:41:00,2.0703,2.0709,2.0702,2.0709,58200000.0
2008-05-01 20:42:00,2.0709,2.07115,2.07075,2.07115,29400000.0
2008-05-01 20:43:00,2.0712,2.07215,2.0712,2.07215,36500000.0
2008-05-01 20:44:00,2.07195,2.07255,2.07195,2.07215,155800000.0
2008-05-01 20:45:00,2.07215,2.07265,2.07215,2.07255,17200000.0
2008-05-01 20:46:00,2.07255,2.07255,2.0721,2.07215,21800000.0
2008-05-01 20:47:00,2.0722,2.0723,2.0718,2.0719,45100000.0
2008-05-01 20:48:00,2.0719,2.07195,2.0715,2.07195,59100000.0
2008-05-01 20:49:00,2.07195,2.072,2.0715,2.072,34300000.0
2008-05-01 20:50:00,2.072,2.07265,2.072,2.0722,76200000.0
2008-05-01 20:51:00,2.0722,2.0723,2.07215,2.07225,25600000.0
2008-05-01 20:52:00,2.07225,2.0723,2.07215,2.0722,17400000.0
2008-05-01 20:53:00,2.0722,2.07235,2.0719,2.0721,87600000.0
2008-05-01 20:54:00,2.0721,2.0722,2.07055,2.07075,278500000.0
2008-05-01 20:55:00,2.07075,2.07085,2.07,2.07,134300000.0
2008-05-01 20:56:00,2.07,2.07025,2.0696,2.07005,180000000.0
2008-05-01 20:57:00,2.07005,2.07005,2.06975,2.06975,3900000.0
2008-05-01 20:58:00,2.06975,2.07045,2.0694,2.07045,109800000.0
2008-05-01 20:59:00,2.07045,2.07065,2.07025,2.0703,53800000.0
2008-05-01 21:00:00,2.07025,2.0707,2.07025,2.07045,82000000.0
2008-05-01 21:01:00,2.07045,2.07075,2.07035,2.07075,22300000.0
2008-05-01 21:02:00,2.07075,2.07105,2.07055,2.07065,28600000.0
2008-05-01 21:03:00,2.07065,2.07135,2.07025,2.07025,38300000.0
2008-05-01 21:04:00,2.07045,2.0707,2.07025,2.07055,48600000.0
2008-05-01 21:05:00,2.07055,2.07075,2.07055,2.07075,26100000.0
2008-05-01 21:06:00,2.07075,2.07185,2.07075,2.07165,37600000.0
2008-05-01 21:07:00,2.07165,2.07165,2.0709,2.0713,81800000.0
2008-05-01 21:08:00,2.0713,2.07165,2.07095,2.07095,53200000.0
2008-05-01 21:09:00,2.07095,2.0715,2.07095,2.0715,139800000.0
2008-05-01 21:10:00,2.0715,2.0715,2.0714,2.0715,20800000.0
2008-05-01 21:11:00,2.0716,2.0716,2.0715,2.0715,19200000.0
2008-05-01 21:12:00,2.0716,2.07205,2.0715,2.07195,58100000.0
2008-05-01 21:13:00,2.07195,2.07245,2.0717,2.07245,34300000.0
2008-05-01 21:14:00,2.07245,2.0727,2.07195,2.0726,118700000.0
2008-05-01 21:15:00,2.0726,2.0727,2.0723,2.0724,52700000.0
2008-05-01 21:16:00,2.0725,2.07255,2.0721,2.07255,152000000.0
2008-05-01 21:17:00,2.0726,2.07275,2.07175,2.0725,124600000.0
2008-05-01 21:18:00,2.0726,2.0727,2.07235,2.0725,85600000.0
2008-05-01 21:19:00,2.0725,2.0726,2.0725,2.0726,84500000.0
2008-05-01 21:20:00,2.0725,2.0726,2.0722,2.0724,147300000.0
2008-05-01 21:21:00,2.07255,2.0726,2.07225,2.07225,8600000.0
2008-05-01 21:22:00,2.07225,2.0723,2.07175,2.07185,21500000.0
2008-05-01 21:23:00,2.07185,2.07185,2.07165,2.0718,17600000.0
2008-05-01 21:24:00,2.0718,2.07225,2.0717,2.0717,91400000.0
2008-05-01 21:25:00,2.0717,2.07185,2.0715,2.0715,112600000.0
2008-05-01 21:26:00,2.0715,2.0715,2.07145,2.07145,43100000.0
2008-05-01 21:27:00,2.07145,2.0715,2.07145,2.0715,13900000.0
2008-05-01 21:28:00,2.0715,2.0717,2.0715,2.07165,15800000.0
2008-05-01 21:29:00,2.07165,2.07195,2.07165,2.07195,78200000.0
2008-05-01 21:30:00,2.07195,2.0721,2.0716,2.0717,188400000.0
2008-05-01 21:31:00,2.0717,2.0719,2.0715,2.0716,103900000.0
2008-05-01 21:32:00,2.0717,2.0719,2.0715,2.0717,160000000.0
2008-05-01 21:33:00,2.0717,2.0717,2.0714,2.0715,70600000.0
2008-05-01 21:34:00,2.0715,2.0718,2.0709,2.0712,73200000.0
2008-05-01 21:35:00,2.07115,2.0719,2.07115,2.0718,41800000.0
2008-05-01 21:36:00,2.0718,2.0718,2.071,2.0718,17400000.0
2008-05-01 21:37:00,2.0718,2.0718,2.0709,2.0711,105100000.0
2008-05-01 21:38:00,2.0711,2.0711,2.0704,2.0704,86000000.0
2008-05-01 21:39:00,2.0704,2.0705,2.07025,2.0705,36600000.0
2008-05-01 21:40:00,2.0705,2.0706,2.0705,2.0706,8000000.0
2008-05-01 21:41:00,2.0708,2.0711,2.0705,2.0705,58000000.0
2008-05-01 21:42:00,2.0705,2.0716,2.0705,2.0716,32300000.0
2008-05-01 21:43:00,2.0716,2.0717,2.0703,2.0715,138700000.0
2008-05-01 21:44:00,2.0715,2.0716,2.0711,2.0715,37500000.0
2008-05-01 21:45:00,2.0715,2.0715,2.0715,2.0715,6400000.0
2008-05-01 21:46:00,2.0715,2.07185,2.0714,2.0718,73600000.0
2008-05-01 21:47:00,2.0718,2.072,2.0717,2.072,43700000.0
2008-05-01 21:48:00,2.072,2.0723,2.0718,2.072,42000000.0
2008-05-01 21:49:00,2.072,2.072,2.0719,2.0719,16800000.0
2008-05-01 21:50:00,2.0721,2.0725,2.0719,2.0724,92100000.0
2008-05-01 21:51:00,2.0724,2.0724,2.0722,2.0723,105600000.0
2008-05-01 21:52:00,2.0723,2.0726,2.0723,2.07255,25200000.0
2008-05-01 21:53:00,2.07265,2.07275,2.07245,2.07245,12600000.0
2008-05-01 21:54:00,2.07255,2.07255,2.07255,2.07255,300000.0
2008-05-01 21:55:00,2.0725,2.07255,2.07245,2.07255,3100000.0
2008-05-01 21:56:00,2.07245,2.07255,2.0724,2.0724,17600000.0
2008-05-01 21:57:00,2.0724,2.07245,2.0724,2.07245,9500000.0
2008-05-01 21:58:00,2.07245,2.0725,2.0723,2.0723,16400000.0
2008-05-01 21:59:00,2.0723,2.0724,2.0722,2.0723,60800000.0
2008-05-01 22:00:00,2.0722,2.0722,2.072,2.072,46400000.0
2008-05-01 22:01:00,2.072,2.07235,2.072,2.07225,65800000.0
2008-05-01 22:02:00,2.07225,2.07225,2.0719,2.072,42100000.0
2008-05-01 22:03:00,2.072,2.072,2.0717,2.0718,64600000.0
2008-05-01 22:04:00,2.0718,2.07185,2.0707,2.0707,74900000.0
2008-05-01 22:05:00,2.0707,2.0708,2.0707,2.0707,8000000.0
2008-05-01 22:06:00,2.0707,2.071,2.0707,2.071,13400000.0
2008-05-01 22:07:00,2.071,2.0715,2.071,2.07145,54300000.0
2008-05-01 22:08:00,2.0713,2.0719,2.071,2.0719,36200000.0
2008-05-01 22:09:00,2.0719,2.0719,2.0718,2.0718,4800000.0
2008-05-01 22:10:00,2.07096,2.07126,2.07084,2.0712,3800000.0
2008-05-01 22:11:00,2.0718,2.072,2.0718,2.072,21900000.0
2008-05-01 22:12:00,2.072,2.072,2.0718,2.0718,48300000.0
2008-05-01 22:13:00,2.0718,2.0719,2.0718,2.0719,12500000.0
2008-05-01 22:14:00,2.0719,2.0719,2.07175,2.07175,4400000.0
2008-05-01 22:15:00,2.07175,2.0718,2.07175,2.0718,8500000.0
2008-05-01 22:16:00,2.0718,2.07195,2.0718,2.07185,13100000.0
2008-05-01 22:17:00,2.07185,2.07185,2.07175,2.07175,1800000.0
2008-05-01 22:18:00,2.07175,2.07175,2.07175,2.07175,900000.0
2008-05-01 22:19:00,2.07175,2.0718,2.07175,2.07175,7700000.0
2008-05-01 22:20:00,2.07175,2.07175,2.0712,2.0712,14600000.0
2008-05-01 22:21:00,2.0712,2.0712,2.07025,2.07025,23600000.0
2008-05-01 22:22:00,2.0703,2.07035,2.0697,2.0699,57800000.0
2008-05-01 22:23:00,2.0699,2.07055,2.0699,2.07035,21000000.0
2008-05-01 22:24:00,2.07035,2.07075,2.07035,2.0704,14400000.0
2008-05-01 22:25:00,2.0704,2.0709,2.0704,2.0707,24600000.0
2008-05-01 22:26:00,2.07085,2.07125,2.07085,2.07125,10800000.0
2008-05-01 22:27:00,2.07135,2.0716,2.07055,2.0709,27800000.0
2008-05-01 22:28:00,2.071,2.071,2.0702,2.0702,32000000.0
2008-05-01 22:29:00,2.0702,2.0704,2.0701,2.07015,69400000.0
2008-05-01 22:30:00,2.07015,2.07075,2.0701,2.0704,33600000.0
2008-05-01 22:31:00,2.07065,2.07095,2.07065,2.0708,12000000.0
2008-05-01 22:32:00,2.07095,2.0712,2.0706,2.0706,7800000.0
2008-05-01 22:33:00,2.0705,2.0712,2.0705,2.07105,30800000.0
2008-05-01 22:34:00,2.07105,2.07105,2.07085,2.07095,8800000.0
2008-05-01 22:35:00,2.0711,2.07135,2.0711,2.07135,7000000.0
2008-05-01 22:36:00,2.07135,2.07135,2.07095,2.07125,6600000.0
2008-05-01 22:37:00,2.0713,2.07145,2.07105,2.07115,33300000.0
2008-05-01 22:38:00,2.07115,2.0716,2.07115,2.0713,40200000.0
2008-05-01 22:39:00,2.0714,2.0714,2.0709,2.0714,13400000.0
2008-05-01 22:40:00,2.0714,2.0714,2.0709,2.0711,31000000.0
2008-05-01 22:41:00,2.0711,2.0711,2.071,2.0711,14400000.0
2008-05-01 22:42:00,2.0711,2.0711,2.0711,2.0711,3200000.0
2008-05-01 22:43:00,2.0711,2.0712,2.071,2.0711,58400000.0
2008-05-01 22:44:00,2.0711,2.0712,2.071,2.0712,50400000.0
2008-05-01 22:45:00,2.0712,2.0712,2.07045,2.07045,37600000.0
2008-05-01 22:46:00,2.07045,2.0706,2.07045,2.0705,33800000.0
2008-05-01 22:47:00,2.0705,2.0709,2.0705,2.0707,59200000.0
2008-05-01 22:48:00,2.0707,2.0709,2.0706,2.0708,27200000.0
2008-05-01 22:49:00,2.0708,2.0709,2.0706,2.0706,35200000.0
2008-05-01 22:50:00,2.0706,2.0708,2.0693,2.0701,122300000.0
2008-05-01 22:51:00,2.0702,2.071,2.0702,2.0706,81800000.0
2008-05-01 22:52:00,2.0706,2.0706,2.0702,2.0705,38200000.0
2008-05-01 22:53:00,2.0705,2.0705,2.0697,2.0698,149200000.0
2008-05-01 22:54:00,2.0698,2.07,2.0698,2.07,42200000.0
2008-05-01 22:55:00,2.0701,2.0702,2.0698,2.0699,7400000.0
2008-05-01 22:56:00,2.07,2.0701,2.0699,2.07,24400000.0
2008-05-01 22:57:00,2.0701,2.0701,2.0701,2.0701,200000.0
2008-05-01 22:58:00,2.07,2.0707,2.07,2.0707,12000000.0
2008-05-01 22:59:00,2.0705,2.0706,2.0697,2.0697,65800000.0
2008-05-01 23:00:00,2.0698,2.0698,2.0698,2.0698,6000000.0
2008-05-01 23:01:00,2.06894,2.06961,2.06876,2.06926,30900000.0
2008-05-01 23:02:00,2.06924,2.06938,2.06905,2.06916,31300000.0
2008-05-01 23:03:00,2.06885,2.06934,2.06884,2.06934,55400000.0
2008-05-01 23:04:00,2.06935,2.06991,2.06933,2.06991,7400000.0
2008-05-01 23:05:00,2.06958,2.06983,2.06925,2.06983,10900000.0
2008-05-01 23:06:00,2.0698,2.0701,2.0698,2.0698,15000000.0
2008-05-01 23:07:00,2.0698,2.0698,2.0696,2.0697,45600000.0
2008-05-01 23:08:00,2.0687,2.0698,2.0687,2.0692,56800000.0
2008-05-01 23:09:00,2.0694,2.0694,2.0692,2.0692,24000000.0
2008-05-01 23:10:00,2.0693,2.0695,2.0693,2.0695,36000000.0
2008-05-01 23:11:00,2.0698,2.0698,2.0689,2.0691,109800000.0
2008-05-01 23:12:00,2.0691,2.0692,2.0691,2.0692,24000000.0
2008-05-01 23:13:00,2.0693,2.0693,2.0691,2.0693,30000000.0
2008-05-01 23:14:00,2.0692,2.0692,2.0692,2.0692,12000000.0
2008-05-01 23:15:00,2.0691,2.0691,2.0689,2.0689,78000000.0
2008-05-01 23:16:00,2.069,2.0692,2.0687,2.0688,84800000.0
2008-05-01 23:17:00,2.0687,2.0691,2.0683,2.0685,115600000.0
2008-05-01 23:18:00,2.0686,2.0686,2.0686,2.0686,49000000.0
2008-05-01 23:19:00,2.0686,2.0694,2.0681,2.0693,108400000.0
2008-05-01 23:20:00,2.0692,2.0699,2.0686,2.0699,71800000.0
2008-05-01 23:21:00,2.0699,2.0699,2.0699,2.0699,400000.0
2008-05-01 23:22:00,2.0699,2.0699,2.0692,2.0692,77000000.0
2008-05-01 23:23:00,2.0693,2.07,2.0692,2.0692,55400000.0
2008-05-01 23:24:00,2.0694,2.0694,2.0685,2.069,12400000.0
2008-05-01 23:25:00,2.0694,2.0694,2.0694,2.0694,200000.0
2008-05-01 23:26:00,2.0694,2.0697,2.0694,2.0697,5400000.0
2008-05-01 23:27:00,2.0698,2.0698,2.0686,2.0694,13400000.0
2008-05-01 23:28:00,2.0697,2.0702,2.0692,2.0694,54400000.0
2008-05-01 23:29:00,2.0694,2.0696,2.0694,2.0696,1800000.0
2008-05-01 23:30:00,2.0696,2.0696,2.0687,2.069,19400000.0
2008-05-01 23:31:00,2.069,2.069,2.0683,2.0689,47800000.0
2008-05-01 23:32:00,2.0689,2.069,2.0687,2.069,9800000.0
2008-05-01 23:33:00,2.069,2.069,2.0687,2.0689,15600000.0
2008-05-01 23:34:00,2.0691,2.0693,2.069,2.0692,24600000.0
2008-05-01 23:35:00,2.0692,2.0693,2.0692,2.0692,18800000.0
2008-05-01 23:36:00,2.0692,2.0692,2.0692,2.0692,49000000.0
2008-05-01 23:37:00,2.0695,2.0695,2.0692,2.0693,105000000.0
2008-05-01 23:38:00,2.0693,2.0693,2.0693,2.0693,12400000.0
2008-05-01 23:39:00,2.0693,2.0693,2.0691,2.0691,55800000.0
2008-05-01 23:40:00,2.0694,2.0695,2.0693,2.0693,44200000.0
2008-05-01 23:41:00,2.0695,2.0698,2.0694,2.0696,42200000.0
2008-05-01 23:42:00,2.0697,2.0698,2.0691,2.0691,30400000.0
2008-05-01 23:43:00,2.0691,2.0698,2.069,2.0693,136400000.0
2008-05-01 23:44:00,2.0693,2.0695,2.0693,2.0695,12200000.0
2008-05-01 23:45:00,2.0695,2.0695,2.0693,2.0694,66200000.0
2008-05-01 23:46:00,2.0694,2.0695,2.0693,2.0695,42800000.0
2008-05-01 23:47:00,2.0696,2.0696,2.0694,2.0694,18400000.0
2008-05-01 23:48:00,2.0694,2.0699,2.0692,2.0699,50000000.0
2008-05-01 23:49:00,2.07,2.07,2.0698,2.0698,40400000.0
2008-05-01 23:50:00,2.0698,2.0698,2.0698,2.0698,600000.0
2008-05-01 23:51:00,2.0695,2.06996,2.06949,2.06996,82000000.0
2008-05-01 23:52:00,2.0698,2.0698,2.0698,2.0698,12600000.0
2008-05-01 23:53:00,2.06972,2.06985,2.06952,2.06977,75300000.0
2008-05-01 23:54:00,2.0695,2.0698,2.0695,2.0698,8300000.0
2008-05-01 23:55:00,2.0699,2.0699,2.0699,2.0699,200000.0
2008-05-01 23:56:00,2.0698,2.0699,2.0698,2.0699,12800000.0
2008-05-01 23:57:00,2.0702,2.0702,2.0702,2.0702,400000.0
2008-05-01 23:58:00,2.07005,2.07005,2.06963,2.06977,15300000.0
2008-05-01 23:59:00,2.06951,2.07003,2.06934,2.06995,12400000.0
2008-05-02 00:00:00,2.07,2.0702,2.0698,2.0699,24400000.0
2008-05-02 00:01:00,2.0699,2.07,2.0698,2.07,11400000.0
2008-05-02 00:02:00,2.07,2.0703,2.07,2.0703,5600000.0
2008-05-02 00:03:00,2.0703,2.0703,2.0703,2.0703,200000.0
2008-05-02 00:04:00,2.0703,2.0703,2.0698,2.0698,25000000.0
2008-05-02 00:05:00,2.0698,2.0698,2.0698,2.0698,34000000.0
2008-05-02 00:06:00,2.07,2.07,2.0698,2.07,8800000.0
2008-05-02 00:07:00,2.0698,2.0698,2.0698,2.0698,2600000.0
2008-05-02 00:08:00,2.0698,2.0698,2.0694,2.0694,38600000.0
2008-05-02 00:09:00,2.0694,2.0699,2.0694,2.0695,41800000.0
2008-05-02 00:10:00,2.0695,2.0697,2.0695,2.0696,16400000.0
2008-05-02 00:11:00,2.0696,2.0697,2.0692,2.0697,27000000.0
2008-05-02 00:12:00,2.0697,2.0697,2.0693,2.0694,8200000.0
2008-05-02 00:13:00,2.0694,2.0695,2.0693,2.0694,36800000.0
2008-05-02 00:14:00,2.0694,2.0694,2.0692,2.0693,62000000.0
2008-05-02 00:15:00,2.0693,2.0697,2.0692,2.0695,21600000.0
2008-05-02 00:16:00,2.0695,2.0696,2.0693,2.0694,36000000.0
2008-05-02 00:17:00,2.0694,2.0696,2.0694,2.0695,12600000.0
2008-05-02 00:18:00,2.0695,2.0698,2.0694,2.0697,20800000.0
2008-05-02 00:19:00,2.0697,2.07,2.0695,2.0695,7600000.0
2008-05-02 00:20:00,2.0695,2.07,2.0695,2.07,6400000.0
2008-05-02 00:21:00,2.07,2.0703,2.069,2.07,83200000.0
2008-05-02 00:22:00,2.0702,2.0704,2.0701,2.0703,63600000.0
2008-05-02 00:23:00,2.0703,2.0703,2.0703,2.0703,1400000.0
2008-05-02 00:24:00,2.0703,2.0709,2.0703,2.0707,8600000.0
2008-05-02 00:25:00,2.0707,2.0709,2.0707,2.0709,12000000.0
2008-05-02 00:26:00,2.0709,2.0709,2.0709,2.0709,16400000.0
2008-05-02 00:27:00,2.0709,2.0709,2.0708,2.0708,5400000.0
2008-05-02 00:28:00,2.0708,2.0714,2.0706,2.0714,48000000.0
2008-05-02 00:29:00,2.0714,2.0717,2.0714,2.0717,33000000.0
2008-05-02 00:30:00,2.0717,2.0718,2.0714,2.0714,33000000.0
2008-05-02 00:31:00,2.0714,2.0714,2.071,2.0712,38000000.0
2008-05-02 00:32:00,2.0712,2.0714,2.071,2.0711,49600000.0
2008-05-02 00:33:00,2.0711,2.072,2.0711,2.0714,38800000.0
2008-05-02 00:34:00,2.0713,2.0723,2.0709,2.0717,103900000.0
2008-05-02 00:35:00,2.0717,2.072,2.0712,2.0714,103200000.0
2008-05-02 00:36:00,2.0714,2.0722,2.0714,2.0721,31600000.0
2008-05-02 00:37:00,2.0721,2.0725,2.0721,2.0723,14400000.0
2008-05-02 00:38:00,2.0723,2.0725,2.0723,2.0725,1600000.0
2008-05-02 00:39:00,2.0725,2.0725,2.0724,2.0724,4400000.0
2008-05-02 00:40:00,2.0725,2.0727,2.0724,2.0724,23400000.0
2008-05-02 00:41:00,2.0724,2.0724,2.0723,2.0724,17600000.0
2008-05-02 00:42:00,2.0724,2.0727,2.0724,2.0727,16600000.0
2008-05-02 00:43:00,2.073,2.0733,2.0723,2.0727,32800000.0
2008-05-02 00:44:00,2.0727,2.0727,2.0726,2.0727,9000000.0
2008-05-02 00:45:00,2.0727,2.0727,2.0724,2.0727,30000000.0
2008-05-02 00:46:00,2.0725,2.0732,2.0724,2.0728,27800000.0
2008-05-02 00:47:00,2.0728,2.0734,2.0725,2.0728,39400000.0
2008-05-02 00:48:00,2.0727,2.0727,2.0722,2.0723,13800000.0
2008-05-02 00:49:00,2.0723,2.0725,2.0723,2.0725,6400000.0
2008-05-02 00:50:00,2.0725,2.0726,2.0725,2.0726,3600000.0
2008-05-02 00:51:00,2.0724,2.0727,2.0724,2.0726,21800000.0
2008-05-02 00:52:00,2.07209,2.07248,2.07207,2.07216,17700000.0
2008-05-02 00:53:00,2.0726,2.0726,2.0725,2.0725,3200000.0
2008-05-02 00:54:00,2.0725,2.0727,2.0723,2.0723,31800000.0
2008-05-02 00:55:00,2.0723,2.0728,2.0722,2.0728,38200000.0
2008-05-02 00:56:00,2.0728,2.0728,2.0727,2.0727,4400000.0
2008-05-02 00:57:00,2.07206,2.07243,2.07203,2.07203,3800000.0
2008-05-02 00:58:00,2.0727,2.073,2.0727,2.0728,5200000.0
2008-05-02 00:59:00,2.0727,2.0727,2.0727,2.0727,4800000.0
2008-05-02 01:00:00,2.0728,2.0729,2.0726,2.0726,7800000.0
2008-05-02 01:01:00,2.0726,2.0727,2.0726,2.0727,1800000.0
2008-05-02 01:02:00,2.0727,2.0727,2.0727,2.0727,600000.0
2008-05-02 01:03:00,2.0727,2.0728,2.0727,2.0728,1800000.0
2008-05-02 01:04:00,2.0728,2.0728,2.0727,2.0727,2400000.0
2008-05-02 01:05:00,2.07222,2.07236,2.07188,2.07236,9600000.0
2008-05-02 01:06:00,2.0727,2.0727,2.0724,2.0725,4200000.0
2008-05-02 01:07:00,2.0725,2.0727,2.0722,2.0727,7000000.0
2008-05-02 01:08:00,2.07203,2.0727,2.07203,2.0727,9400000.0
2008-05-02 01:09:00,2.0727,2.0727,2.0721,2.0726,65400000.0
2008-05-02 01:10:00,2.0726,2.0726,2.072,2.0725,11000000.0
2008-05-02 01:11:00,2.0725,2.0725,2.0725,2.0725,8000000.0
2008-05-02 01:12:00,2.0726,2.0727,2.0726,2.0727,3400000.0
2008-05-02 01:13:00,2.07224,2.07261,2.07208,2.07228,50800000.0
2008-05-02 01:14:00,2.07241,2.07247,2.07206,2.07231,60900000.0
2008-05-02 01:15:00,2.07232,2.07262,2.07223,2.0724,15600000.0
2008-05-02 01:16:00,2.0727,2.0727,2.0726,2.0727,6600000.0
2008-05-02 01:17:00,2.0727,2.0727,2.0727,2.0727,2000000.0
2008-05-02 01:18:00,2.0727,2.0727,2.0725,2.0725,5200000.0
2008-05-02 01:19:00,2.0725,2.0725,2.0724,2.0724,1400000.0
2008-05-02 01:20:00,2.0724,2.0724,2.0723,2.0723,5000000.0
2008-05-02 01:21:00,2.0723,2.0729,2.0723,2.0729,23400000.0
2008-05-02 01:22:00,2.0731,2.0733,2.0724,2.0725,87400000.0
2008-05-02 01:23:00,2.0726,2.0728,2.0724,2.0724,43000000.0
2008-05-02 01:24:00,2.0724,2.0724,2.0721,2.0722,58200000.0
2008-05-02 01:25:00,2.0722,2.0722,2.0717,2.0717,88000000.0
2008-05-02 01:26:00,2.0717,2.0718,2.0715,2.0715,68600000.0
2008-05-02 01:27:00,2.0715,2.0721,2.0715,2.072,143800000.0
2008-05-02 01:28:00,2.0721,2.0723,2.0716,2.072,62800000.0
2008-05-02 01:29:00,2.072,2.0724,2.0719,2.0723,21600000.0
2008-05-02 01:30:00,2.0723,2.0724,2.0717,2.0724,124800000.0
2008-05-02 01:31:00,2.0724,2.0725,2.0716,2.0717,136200000.0
2008-05-02 01:32:00,2.0717,2.0722,2.0717,2.0717,23400000.0
2008-05-02 01:33:00,2.0717,2.0717,2.0713,2.0713,47000000.0
2008-05-02 01:34:00,2.0712,2.0714,2.0712,2.0714,15600000.0
2008-05-02 01:35:00,2.0712,2.0716,2.0712,2.0715,61600000.0
2008-05-02 01:36:00,2.0715,2.0722,2.0714,2.0717,62600000.0
2008-05-02 01:37:00,2.0718,2.0721,2.0716,2.0721,28200000.0
2008-05-02 01:38:00,2.0721,2.0723,2.0721,2.0723,9200000.0
2008-05-02 01:39:00,2.0723,2.0726,2.0723,2.0723,33400000.0
2008-05-02 01:40:00,2.0723,2.0726,2.0723,2.0726,18800000.0
2008-05-02 01:41:00,2.0725,2.0726,2.0723,2.0726,12000000.0
2008-05-02 01:42:00,2.0724,2.0724,2.0721,2.0722,42600000.0
2008-05-02 01:43:00,2.0722,2.0727,2.0721,2.0721,6400000.0
2008-05-02 01:44:00,2.0722,2.0724,2.0722,2.0724,4400000.0
2008-05-02 01:45:00,2.0724,2.0724,2.0723,2.0723,2800000.0
2008-05-02 01:46:00,2.0721,2.0721,2.0717,2.0717,26000000.0
2008-05-02 01:47:00,2.0718,2.0721,2.0718,2.0721,8400000.0
2008-05-02 01:48:00,2.0721,2.0721,2.0721,2.0721,800000.0
2008-05-02 01:49:00,2.0721,2.0721,2.0721,2.0721,4000000.0
2008-05-02 01:50:00,2.07172,2.07202,2.07149,2.07192,106800000.0
2008-05-02 01:51:00,2.07197,2.07207,2.07183,2.07184,32900000.0
2008-05-02 01:52:00,2.07178,2.07189,2.07162,2.07162,22000000.0
2008-05-02 01:53:00,2.0721,2.0721,2.0721,2.0721,5600000.0
2008-05-02 01:54:00,2.0719,2.0719,2.0713,2.0713,33200000.0
2008-05-02 01:55:00,2.0714,2.0715,2.0714,2.0715,12000000.0
2008-05-02 01:56:00,2.07134,2.07134,2.0711,2.07116,24000000.0
2008-05-02 01:57:00,2.0715,2.0715,2.0715,2.0715,2000000.0
2008-05-02 01:58:00,2.0715,2.0715,2.0714,2.0715,5400000.0
2008-05-02 01:59:00,2.07109,2.07109,2.07058,2.07058,38400000.0
2008-05-02 02:00:00,2.0715,2.0716,2.0708,2.071,38200000.0
2008-05-02 02:01:00,2.071,2.0715,2.071,2.0715,23000000.0
2008-05-02 02:02:00,2.0715,2.0715,2.0709,2.0714,17200000.0
2008-05-02 02:03:00,2.0714,2.0715,2.0713,2.0715,17000000.0
2008-05-02 02:04:00,2.0715,2.0715,2.0714,2.0714,5200000.0
2008-05-02 02:05:00,2.0711,2.0713,2.0711,2.0712,11400000.0
2008-05-02 02:06:00,2.0713,2.0714,2.0713,2.0713,3600000.0
2008-05-02 02:07:00,2.0714,2.0716,2.07135,2.0714,18200000.0
2008-05-02 02:08:00,2.07145,2.07145,2.07145,2.07145,1600000.0
2008-05-02 02:09:00,2.07113,2.0713,2.07108,2.07126,625000.0
2008-05-02 02:10:00,2.07145,2.0716,2.07145,2.0716,11200000.0
2008-05-02 02:11:00,2.0716,2.0721,2.0716,2.072,22400000.0
2008-05-02 02:12:00,2.072,2.072,2.0714,2.0714,38400000.0
2008-05-02 02:13:00,2.0714,2.0718,2.0714,2.0717,114000000.0
2008-05-02 02:14:00,2.0716,2.0717,2.0715,2.0715,36000000.0
2008-05-02 02:15:00,2.07122,2.07175,2.07122,2.07122,9190000.0
2008-05-02 02:16:00,2.0715,2.0717,2.0715,2.0716,24000000.0
2008-05-02 02:17:00,2.0717,2.0718,2.0714,2.0716,150200000.0
2008-05-02 02:18:00,2.0716,2.0717,2.0713,2.07145,59800000.0
2008-05-02 02:19:00,2.07145,2.07145,2.07145,2.07145,4800000.0
2008-05-02 02:20:00,2.07145,2.0717,2.0713,2.0717,4400000.0
2008-05-02 02:21:00,2.0717,2.0717,2.0717,2.0717,600000.0
2008-05-02 02:22:00,2.0717,2.0717,2.07165,2.07165,5200000.0
2008-05-02 02:23:00,2.07165,2.07215,2.07165,2.0721,13200000.0
2008-05-02 02:24:00,2.07195,2.07195,2.0712,2.07185,110800000.0
2008-05-02 02:25:00,2.07185,2.07185,2.07185,2.07185,1600000.0
2008-05-02 02:26:00,2.0718,2.07225,2.0715,2.07225,23600000.0
2008-05-02 02:27:00,2.0722,2.0722,2.0714,2.0721,24000000.0
2008-05-02 02:28:00,2.0721,2.0721,2.0713,2.0715,47800000.0
2008-05-02 02:29:00,2.0715,2.0717,2.0715,2.0717,72600000.0
2008-05-02 02:30:00,2.0717,2.0719,2.0717,2.0719,14800000.0
2008-05-02 02:31:00,2.0719,2.0719,2.0719,2.0719,600000.0
2008-05-02 02:32:00,2.0719,2.0719,2.0715,2.0717,54000000.0
2008-05-02 02:33:00,2.0717,2.072,2.0715,2.07195,11000000.0
2008-05-02 02:34:00,2.07195,2.07225,2.07195,2.07225,16200000.0
2008-05-02 02:35:00,2.07225,2.0725,2.07225,2.0725,9600000.0
2008-05-02 02:36:00,2.0725,2.0732,2.07245,2.0728,20600000.0
2008-05-02 02:37:00,2.07265,2.0733,2.07245,2.0732,81800000.0
2008-05-02 02:38:00,2.0732,2.0732,2.0732,2.0732,2200000.0
2008-05-02 02:39:00,2.0731,2.0735,2.0731,2.0735,8600000.0
2008-05-02 02:40:00,2.0735,2.0737,2.0735,2.0737,103400000.0
2008-05-02 02:41:00,2.0737,2.0737,2.0735,2.0737,62600000.0
2008-05-02 02:42:00,2.0737,2.0746,2.0736,2.0737,89500000.0
2008-05-02 02:43:00,2.0737,2.0737,2.0735,2.0735,55400000.0
2008-05-02 02:44:00,2.0735,2.0735,2.0735,2.0735,43600000.0
2008-05-02 02:45:00,2.0735,2.0735,2.0735,2.0735,1200000.0
2008-05-02 02:46:00,2.0735,2.0735,2.0734,2.0734,6400000.0
2008-05-02 02:47:00,2.0734,2.0736,2.0734,2.0734,2600000.0
2008-05-02 02:48:00,2.0734,2.0735,2.0734,2.0735,13400000.0
2008-05-02 02:49:00,2.0735,2.0736,2.0734,2.0734,12600000.0
2008-05-02 02:50:00,2.0734,2.07345,2.0731,2.0733,47400000.0
2008-05-02 02:51:00,2.0733,2.0733,2.0729,2.0729,5400000.0
2008-05-02 02:52:00,2.0729,2.07335,2.0729,2.0731,147000000.0
2008-05-02 02:53:00,2.0731,2.0733,2.0731,2.0733,139400000.0
2008-05-02 02:54:00,2.0732,2.07375,2.0732,2.0733,75800000.0
2008-05-02 02:55:00,2.0733,2.07455,2.0733,2.07455,211000000.0
2008-05-02 02:56:00,2.0745,2.0745,2.0736,2.07405,219800000.0
2008-05-02 02:57:00,2.07405,2.07425,2.0738,2.07425,29800000.0
2008-05-02 02:58:00,2.07425,2.07425,2.0734,2.0737,95000000.0
2008-05-02 02:59:00,2.07395,2.0743,2.07395,2.0743,3600000.0
2008-05-02 03:00:00,2.0742,2.0742,2.0742,2.0742,1000000.0
2008-05-02 03:01:00,2.07405,2.07405,2.074,2.074,2000000.0
2008-05-02 03:02:00,2.074,2.074,2.07345,2.0736,59600000.0
2008-05-02 03:03:00,2.0736,2.0745,2.0736,2.0741,220800000.0
2008-05-02 03:04:00,2.0741,2.0743,2.0739,2.0741,63000000.0
2008-05-02 03:05:00,2.0741,2.0741,2.0735,2.0738,67200000.0
2008-05-02 03:06:00,2.0737,2.0739,2.0736,2.0739,75200000.0
2008-05-02 03:07:00,2.0739,2.0742,2.0732,2.0735,228400000.0
2008-05-02 03:08:00,2.0734,2.0737,2.0734,2.0736,60200000.0
2008-05-02 03:09:00,2.0735,2.0735,2.0735,2.0735,12600000.0
2008-05-02 03:10:00,2.0735,2.0743,2.0735,2.0743,52200000.0
2008-05-02 03:11:00,2.0746,2.0746,2.0737,2.0737,158800000.0
2008-05-02 03:12:00,2.0737,2.0741,2.0736,2.0741,91000000.0
2008-05-02 03:13:00,2.0741,2.0741,2.0738,2.0739,42400000.0
2008-05-02 03:14:00,2.0739,2.0748,2.0739,2.0745,17800000.0
2008-05-02 03:15:00,2.0745,2.0747,2.0743,2.0745,81000000.0
2008-05-02 03:16:00,2.0745,2.0753,2.0745,2.0752,177200000.0
2008-05-02 03:17:00,2.0751,2.0751,2.0746,2.0748,116200000.0
2008-05-02 03:18:00,2.0749,2.0749,2.0739,2.0741,51600000.0
2008-05-02 03:19:00,2.074,2.0745,2.074,2.0743,146200000.0
2008-05-02 03:20:00,2.0743,2.0744,2.0741,2.0742,89000000.0
2008-05-02 03:21:00,2.0743,2.0745,2.0742,2.0745,55800000.0
2008-05-02 03:22:00,2.0743,2.0752,2.0739,2.0748,65600000.0
2008-05-02 03:23:00,2.0748,2.07485,2.07465,2.07465,7800000.0
2008-05-02 03:24:00,2.07465,2.07465,2.07465,2.07465,800000.0
2008-05-02 03:25:00,2.07465,2.07465,2.07465,2.07465,12000000.0
2008-05-02 03:26:00,2.07445,2.07475,2.0744,2.07475,31800000.0
2008-05-02 03:27:00,2.07475,2.07475,2.0742,2.0746,70400000.0
2008-05-02 03:28:00,2.0745,2.0746,2.07435,2.07435,62600000.0
2008-05-02 03:29:00,2.0744,2.07455,2.0744,2.07455,2600000.0
2008-05-02 03:30:00,2.07455,2.075,2.0745,2.0745,10000000.0
2008-05-02 03:31:00,2.0745,2.0748,2.0745,2.0748,7400000.0
2008-05-02 03:32:00,2.0748,2.07545,2.07475,2.075,43200000.0
2008-05-02 03:33:00,2.075,2.07545,2.075,2.0752,16200000.0
2008-05-02 03:34:00,2.0752,2.0752,2.0748,2.0748,53400000.0
2008-05-02 03:35:00,2.07475,2.07475,2.0742,2.0742,18200000.0
2008-05-02 03:36:00,2.07425,2.0748,2.07425,2.0748,55600000.0
2008-05-02 03:37:00,2.07425,2.07425,2.0738,2.0741,66800000.0
2008-05-02 03:38:00,2.0749,2.07505,2.0749,2.07505,1800000.0
2008-05-02 03:39:00,2.07505,2.07505,2.07485,2.07485,3200000.0
2008-05-02 03:40:00,2.07485,2.07485,2.0745,2.0745,12000000.0
2008-05-02 03:41:00,2.0745,2.07485,2.0743,2.0743,14600000.0
2008-05-02 03:42:00,2.0743,2.0743,2.0738,2.0741,18000000.0
2008-05-02 03:43:00,2.0741,2.07425,2.0739,2.0739,2800000.0
2008-05-02 03:44:00,2.07405,2.0741,2.0737,2.07405,25000000.0
2008-05-02 03:45:00,2.07405,2.07405,2.0734,2.0734,6200000.0
2008-05-02 03:46:00,2.0734,2.0734,2.0734,2.0734,6200000.0
2008-05-02 03:47:00,2.0734,2.0734,2.0732,2.0732,800000.0
2008-05-02 03:48:00,2.0731,2.07325,2.0726,2.0726,24800000.0
2008-05-02 03:49:00,2.0726,2.0729,2.0722,2.0729,88200000.0
2008-05-02 03:50:00,2.0729,2.07295,2.0729,2.0729,1400000.0
2008-05-02 03:51:00,2.0729,2.073,2.07265,2.0729,23400000.0
2008-05-02 03:52:00,2.0727,2.07305,2.07265,2.07265,11400000.0
2008-05-02 03:53:00,2.0727,2.07275,2.0722,2.0722,28000000.0
2008-05-02 03:54:00,2.0722,2.07245,2.072,2.07245,62800000.0
2008-05-02 03:55:00,2.07245,2.07305,2.07245,2.07305,17000000.0
2008-05-02 03:56:00,2.07305,2.07305,2.07305,2.07305,7200000.0
2008-05-02 03:57:00,2.073,2.073,2.0727,2.07275,5800000.0
2008-05-02 03:58:00,2.0727,2.0727,2.0723,2.0723,48000000.0
2008-05-02 03:59:00,2.0726,2.0726,2.0726,2.0726,400000.0
2008-05-02 04:00:00,2.07265,2.07265,2.0726,2.0726,3000000.0
2008-05-02 04:01:00,2.07275,2.07275,2.0726,2.0726,34600000.0
2008-05-02 04:02:00,2.0726,2.0726,2.0722,2.0723,87600000.0
2008-05-02 04:03:00,2.07255,2.0726,2.07255,2.0726,6200000.0
2008-05-02 04:04:00,2.07255,2.0726,2.07215,2.0724,54000000.0
2008-05-02 04:05:00,2.0726,2.0726,2.07255,2.07255,2800000.0
2008-05-02 04:06:00,2.07242,2.07252,2.0724,2.07243,56400000.0
2008-05-02 04:07:00,2.07255,2.07255,2.07235,2.07235,21600000.0
2008-05-02 04:08:00,2.0723,2.0723,2.07215,2.07215,20600000.0
2008-05-02 04:09:00,2.07215,2.07235,2.07215,2.07235,28800000.0
2008-05-02 04:10:00,2.0723,2.0723,2.0719,2.07215,51200000.0
2008-05-02 04:11:00,2.07215,2.07245,2.07215,2.07245,17400000.0
2008-05-02 04:12:00,2.07175,2.07195,2.07161,2.0719,33000000.0
2008-05-02 04:13:00,2.07245,2.07245,2.07245,2.07245,4800000.0
2008-05-02 04:14:00,2.07164,2.07185,2.07162,2.07162,21600000.0
2008-05-02 04:15:00,2.07225,2.07245,2.07225,2.07225,10000000.0
2008-05-02 04:16:00,2.07171,2.07171,2.07137,2.07153,21600000.0
2008-05-02 04:17:00,2.07225,2.07225,2.07225,2.07225,7200000.0
2008-05-02 04:18:00,2.0722,2.0722,2.072,2.072,2800000.0
2008-05-02 04:19:00,2.072,2.07235,2.072,2.07215,34000000.0
2008-05-02 04:20:00,2.07235,2.07255,2.07215,2.07255,26000000.0
2008-05-02 04:21:00,2.07255,2.07275,2.07245,2.07265,27400000.0
2008-05-02 04:22:00,2.07275,2.07295,2.07255,2.07255,22400000.0
2008-05-02 04:23:00,2.0725,2.07275,2.0723,2.07235,34000000.0
2008-05-02 04:24:00,2.07235,2.07235,2.072,2.072,107600000.0
2008-05-02 04:25:00,2.0721,2.0721,2.072,2.072,98800000.0
2008-05-02 04:26:00,2.072,2.0721,2.0719,2.0721,7600000.0
2008-05-02 04:27:00,2.0721,2.07215,2.07195,2.07215,7800000.0
2008-05-02 04:28:00,2.07225,2.07245,2.07225,2.07225,10000000.0
2008-05-02 04:29:00,2.0722,2.07245,2.07205,2.07245,36200000.0
2008-05-02 04:30:00,2.07245,2.0725,2.0723,2.0723,36600000.0
2008-05-02 04:31:00,2.07245,2.0725,2.0723,2.0723,7000000.0
2008-05-02 04:32:00,2.0723,2.0723,2.0723,2.0723,400000.0
2008-05-02 04:33:00,2.0721,2.0721,2.0719,2.0719,8400000.0
2008-05-02 04:34:00,2.0719,2.0719,2.0719,2.0719,400000.0
2008-05-02 04:35:00,2.07175,2.07185,2.0711,2.0716,96400000.0
2008-05-02 04:36:00,2.07135,2.07135,2.071,2.0712,35600000.0
2008-05-02 04:37:00,2.0712,2.0716,2.0712,2.0713,74200000.0
2008-05-02 04:38:00,2.0713,2.0717,2.0713,2.0715,41200000.0
2008-05-02 04:39:00,2.0715,2.0715,2.0715,2.0715,800000.0
2008-05-02 04:40:00,2.0714,2.0714,2.071,2.0712,127600000.0
2008-05-02 04:41:00,2.07125,2.07145,2.07125,2.0714,5000000.0
2008-05-02 04:42:00,2.07155,2.07155,2.071,2.071,26600000.0
2008-05-02 04:43:00,2.0712,2.07145,2.0712,2.07145,15000000.0
2008-05-02 04:44:00,2.07145,2.07165,2.07145,2.07145,19600000.0
2008-05-02 04:45:00,2.0714,2.0714,2.0714,2.0714,400000.0
2008-05-02 04:46:00,2.0714,2.072,2.0714,2.0718,10800000.0
2008-05-02 04:47:00,2.0718,2.0725,2.07175,2.0722,32400000.0
2008-05-02 04:48:00,2.0722,2.07235,2.07165,2.0719,29800000.0
2008-05-02 04:49:00,2.0719,2.0719,2.0718,2.0718,600000.0
2008-05-02 04:50:00,2.0718,2.0718,2.0718,2.0718,400000.0
2008-05-02 04:51:00,2.0718,2.0718,2.0718,2.0718,62400000.0
2008-05-02 04:52:00,2.0718,2.0718,2.0718,2.0718,200000.0
2008-05-02 04:53:00,2.0718,2.07235,2.07155,2.07215,72800000.0
2008-05-02 04:54:00,2.07215,2.07215,2.07155,2.07175,37800000.0
2008-05-02 04:55:00,2.07175,2.07175,2.07155,2.07155,17000000.0
2008-05-02 04:56:00,2.07175,2.07175,2.07155,2.07155,27200000.0
2008-05-02 04:57:00,2.07155,2.07155,2.07085,2.07115,61000000.0
2008-05-02 04:58:00,2.07085,2.07095,2.0702,2.0702,110800000.0
2008-05-02 04:59:00,2.0702,2.07085,2.0702,2.0707,93000000.0
2008-05-02 05:00:00,2.0707,2.0708,2.07025,2.07055,54200000.0
2008-05-02 05:01:00,2.07005,2.07027,2.06987,2.07027,9000000.0
2008-05-02 05:02:00,2.07055,2.07055,2.07055,2.07055,4800000.0
2008-05-02 05:03:00,2.07,2.07035,2.06999,2.07016,44100000.0
2008-05-02 05:04:00,2.07028,2.07045,2.06995,2.07008,103200000.0
2008-05-02 05:05:00,2.07055,2.0709,2.0704,2.07055,108000000.0
2008-05-02 05:06:00,2.0705,2.0712,2.0702,2.0708,170800000.0
2008-05-02 05:07:00,2.0708,2.0709,2.0706,2.0707,15800000.0
2008-05-02 05:08:00,2.0707,2.0708,2.0706,2.0708,20000000.0
2008-05-02 05:09:00,2.0708,2.0708,2.0708,2.0708,25200000.0
2008-05-02 05:10:00,2.0708,2.0708,2.0708,2.0708,800000.0
2008-05-02 05:11:00,2.0708,2.07135,2.0708,2.07135,32800000.0
2008-05-02 05:12:00,2.0713,2.0716,2.0711,2.07145,27400000.0
2008-05-02 05:13:00,2.07145,2.07145,2.07125,2.0713,19400000.0
2008-05-02 05:14:00,2.0713,2.07145,2.07125,2.07135,22800000.0
2008-05-02 05:15:00,2.07135,2.07155,2.07135,2.07155,108400000.0
2008-05-02 05:16:00,2.07155,2.07195,2.07135,2.07195,41800000.0
2008-05-02 05:17:00,2.07195,2.07195,2.07135,2.07145,102800000.0
2008-05-02 05:18:00,2.0715,2.07245,2.0715,2.07185,274200000.0
2008-05-02 05:19:00,2.0718,2.0728,2.0717,2.0726,159400000.0
2008-05-02 05:20:00,2.0724,2.0724,2.0714,2.0718,151200000.0
2008-05-02 05:21:00,2.0718,2.0725,2.0715,2.0722,250600000.0
2008-05-02 05:22:00,2.0722,2.073,2.0722,2.0727,64600000.0
2008-05-02 05:23:00,2.0728,2.0728,2.072,2.0722,168000000.0
2008-05-02 05:24:00,2.0723,2.0723,2.0716,2.0722,235600000.0
2008-05-02 05:25:00,2.0722,2.0722,2.07155,2.07175,234200000.0
2008-05-02 05:26:00,2.07175,2.07195,2.0716,2.07195,38600000.0
2008-05-02 05:27:00,2.07195,2.07195,2.07195,2.07195,16800000.0
2008-05-02 05:28:00,2.07195,2.07195,2.0714,2.07165,102400000.0
2008-05-02 05:29:00,2.07165,2.07165,2.07165,2.07165,21600000.0
2008-05-02 05:30:00,2.07165,2.0718,2.0713,2.0714,156200000.0
2008-05-02 05:31:00,2.0713,2.0714,2.07125,2.07125,55000000.0
2008-05-02 05:32:00,2.0713,2.07165,2.0713,2.0716,141000000.0
2008-05-02 05:33:00,2.0716,2.0716,2.0714,2.0716,40000000.0
2008-05-02 05:34:00,2.0716,2.0716,2.0715,2.0716,63400000.0
2008-05-02 05:35:00,2.0716,2.0717,2.0716,2.0716,41600000.0
2008-05-02 05:36:00,2.0716,2.0716,2.0716,2.0716,2400000.0
2008-05-02 05:37:00,2.0716,2.0716,2.0714,2.0715,26200000.0
2008-05-02 05:38:00,2.0716,2.0716,2.0716,2.0716,800000.0
2008-05-02 05:39:00,2.0716,2.0716,2.0716,2.0716,800000.0
2008-05-02 05:40:00,2.0715,2.0716,2.0714,2.0716,29200000.0
2008-05-02 05:41:00,2.0717,2.07185,2.0717,2.07185,17000000.0
2008-05-02 05:42:00,2.0715,2.07175,2.07145,2.0716,53000000.0
2008-05-02 05:43:00,2.07155,2.07165,2.07155,2.07165,16800000.0
2008-05-02 05:44:00,2.07165,2.07165,2.07165,2.07165,2400000.0
2008-05-02 05:45:00,2.07165,2.07175,2.0716,2.07175,13200000.0
2008-05-02 05:46:00,2.07165,2.07205,2.0716,2.0719,34600000.0
2008-05-02 05:47:00,2.07205,2.07205,2.0713,2.0713,49200000.0
2008-05-02 05:48:00,2.0713,2.07165,2.0713,2.0716,78000000.0
2008-05-02 05:49:00,2.07175,2.07175,2.0716,2.0716,5200000.0
2008-05-02 05:50:00,2.07172,2.07172,2.07126,2.07164,32000000.0
2008-05-02 05:51:00,2.0715,2.0715,2.07145,2.07145,22800000.0
2008-05-02 05:52:00,2.07145,2.07145,2.07145,2.07145,16800000.0
2008-05-02 05:53:00,2.07145,2.07155,2.07145,2.07155,14400000.0
2008-05-02 05:54:00,2.0716,2.07185,2.0714,2.0717,56000000.0
2008-05-02 05:55:00,2.0717,2.07195,2.0717,2.07195,8800000.0
2008-05-02 05:56:00,2.0718,2.0718,2.0715,2.0715,4600000.0
2008-05-02 05:57:00,2.07128,2.07141,2.07116,2.07134,16600000.0
2008-05-02 05:58:00,2.0712,2.0715,2.0711,2.0715,69800000.0
2008-05-02 05:59:00,2.07165,2.0719,2.0715,2.07175,18000000.0
2008-05-02 06:00:00,2.07175,2.07175,2.07155,2.07155,31200000.0
2008-05-02 06:01:00,2.07155,2.07155,2.07115,2.07135,73800000.0
2008-05-02 06:02:00,2.07157,2.07157,2.07129,2.07129,25600000.0
2008-05-02 06:03:00,2.07135,2.07135,2.07115,2.07115,7400000.0
2008-05-02 06:04:00,2.07115,2.07155,2.07095,2.071,112800000.0
2008-05-02 06:05:00,2.071,2.0713,2.071,2.0713,110200000.0
2008-05-02 06:06:00,2.0713,2.0713,2.0711,2.0711,24400000.0
2008-05-02 06:07:00,2.071,2.0711,2.071,2.071,24400000.0
2008-05-02 06:08:00,2.071,2.071,2.071,2.071,38000000.0
2008-05-02 06:09:00,2.071,2.071,2.0709,2.0709,37500000.0
2008-05-02 06:10:00,2.0718,2.0718,2.0718,2.0718,4000000.0
2008-05-02 06:11:00,2.07065,2.07118,2.07053,2.07083,96600000.0
2008-05-02 06:12:00,2.0707,2.071,2.0707,2.071,6600000.0
2008-05-02 06:13:00,2.071,2.071,2.0704,2.0707,42400000.0
2008-05-02 06:14:00,2.0708,2.0708,2.0703,2.07035,110400000.0
2008-05-02 06:15:00,2.0704,2.0708,2.0704,2.0708,117800000.0
2008-05-02 06:16:00,2.0708,2.0708,2.07045,2.07045,30600000.0
2008-05-02 06:17:00,2.07045,2.07065,2.07045,2.07055,60800000.0
2008-05-02 06:18:00,2.07055,2.07055,2.07055,2.07055,14400000.0
2008-05-02 06:19:00,2.07024,2.07038,2.0701,2.0701,167700000.0
2008-05-02 06:20:00,2.07055,2.07065,2.07045,2.07065,23400000.0
2008-05-02 06:21:00,2.07055,2.07055,2.07035,2.07035,26600000.0
2008-05-02 06:22:00,2.07035,2.07075,2.07035,2.07075,20000000.0
2008-05-02 06:23:00,2.07075,2.07075,2.07075,2.07075,4800000.0
2008-05-02 06:24:00,2.07075,2.07075,2.07055,2.07055,16800000.0
2008-05-02 06:25:00,2.0706,2.07085,2.0706,2.07075,26600000.0
2008-05-02 06:26:00,2.07075,2.07075,2.0702,2.0702,42400000.0
2008-05-02 06:27:00,2.0702,2.07035,2.0702,2.0703,42400000.0
2008-05-02 06:28:00,2.07025,2.07045,2.07025,2.07045,29200000.0
2008-05-02 06:29:00,2.07045,2.07045,2.06985,2.07005,43800000.0
2008-05-02 06:30:00,2.0702,2.07025,2.0702,2.07025,2600000.0
2008-05-02 06:31:00,2.07025,2.07025,2.07015,2.07015,21600000.0
2008-05-02 06:32:00,2.07015,2.07015,2.06995,2.07,51600000.0
2008-05-02 06:33:00,2.07,2.07,2.06995,2.06995,4000000.0
2008-05-02 06:34:00,2.06995,2.07,2.06955,2.06955,37000000.0
2008-05-02 06:35:00,2.06955,2.0701,2.06955,2.0701,12800000.0
2008-05-02 06:36:00,2.0701,2.0701,2.0701,2.0701,9600000.0
2008-05-02 06:37:00,2.0701,2.0701,2.0701,2.0701,5600000.0
2008-05-02 06:38:00,2.0701,2.0701,2.0701,2.0701,2400000.0
2008-05-02 06:39:00,2.0701,2.07025,2.0701,2.0701,12800000.0
2008-05-02 06:40:00,2.0701,2.0701,2.0701,2.0701,5800000.0
2008-05-02 06:41:00,2.0701,2.0701,2.0701,2.0701,2400000.0
2008-05-02 06:42:00,2.0701,2.0701,2.0701,2.0701,8800000.0
2008-05-02 06:43:00,2.0701,2.0702,2.0701,2.0701,9800000.0
2008-05-02 06:44:00,2.0702,2.0702,2.0701,2.0701,1800000.0
2008-05-02 06:45:00,2.07025,2.07025,2.0701,2.0701,6600000.0
2008-05-02 06:46:00,2.07025,2.07025,2.0701,2.0701,19200000.0
2008-05-02 06:47:00,2.07003,2.07005,2.0696,2.06972,39100000.0
2008-05-02 06:48:00,2.07015,2.07025,2.0701,2.07025,33000000.0
2008-05-02 06:49:00,2.07025,2.07025,2.07015,2.07025,31200000.0
2008-05-02 06:50:00,2.07025,2.0705,2.0701,2.0703,56000000.0
2008-05-02 06:51:00,2.0703,2.0703,2.0701,2.0701,39200000.0
2008-05-02 06:52:00,2.0701,2.0701,2.0701,2.0701,8000000.0
2008-05-02 06:53:00,2.0701,2.0701,2.0701,2.0701,7200000.0
2008-05-02 06:54:00,2.0701,2.07025,2.0701,2.0701,37600000.0
2008-05-02 06:55:00,2.0701,2.07035,2.0701,2.0701,24400000.0
2008-05-02 06:56:00,2.0701,2.0701,2.0701,2.0701,1200000.0
2008-05-02 06:57:00,2.0701,2.0701,2.0701,2.0701,1800000.0
2008-05-02 06:58:00,2.06901,2.0694,2.06881,2.0694,62700000.0
2008-05-02 06:59:00,2.0701,2.0701,2.0693,2.0701,6000000.0
2008-05-02 07:00:00,2.0701,2.0701,2.0701,2.0701,3000000.0
2008-05-02 07:01:00,2.0701,2.0701,2.0693,2.06975,4400000.0
2008-05-02 07:02:00,2.06975,2.06985,2.06975,2.06985,4800000.0
2008-05-02 07:03:00,2.06975,2.0698,2.0688,2.069,87200000.0
2008-05-02 07:04:00,2.069,2.06905,2.0686,2.06865,99000000.0
2008-05-02 07:05:00,2.0686,2.0686,2.06825,2.06845,32400000.0
2008-05-02 07:06:00,2.06865,2.06865,2.06845,2.06845,28800000.0
2008-05-02 07:07:00,2.0685,2.069,2.0685,2.0688,48400000.0
2008-05-02 07:08:00,2.0687,2.0688,2.0687,2.0688,11200000.0
2008-05-02 07:09:00,2.0688,2.0688,2.06845,2.0685,13400000.0
2008-05-02 07:10:00,2.0685,2.069,2.06845,2.0689,47600000.0
2008-05-02 07:11:00,2.06885,2.069,2.06885,2.069,22400000.0
2008-05-02 07:12:00,2.06915,2.06915,2.0688,2.0689,81600000.0
2008-05-02 07:13:00,2.0689,2.0689,2.0683,2.0683,54000000.0
2008-05-02 07:14:00,2.0683,2.0687,2.0679,2.0686,136000000.0
2008-05-02 07:15:00,2.0687,2.0687,2.0687,2.0687,8000000.0
2008-05-02 07:16:00,2.0687,2.0688,2.0687,2.0688,11800000.0
2008-05-02 07:17:00,2.0688,2.0692,2.0688,2.0689,28400000.0
2008-05-02 07:18:00,2.0691,2.0693,2.0689,2.0689,103200000.0
2008-05-02 07:19:00,2.0689,2.0691,2.0689,2.0691,26000000.0
2008-05-02 07:20:00,2.0691,2.06915,2.0689,2.06915,33800000.0
2008-05-02 07:21:00,2.06915,2.0698,2.0684,2.069,111200000.0
2008-05-02 07:22:00,2.0691,2.06915,2.0691,2.06915,7400000.0
2008-05-02 07:23:00,2.06915,2.0693,2.0686,2.0691,134200000.0
2008-05-02 07:24:00,2.069,2.0693,2.06875,2.0689,104400000.0
2008-05-02 07:25:00,2.0688,2.06935,2.0688,2.06925,386400000.0
2008-05-02 07:26:00,2.06935,2.06945,2.0687,2.06925,497500000.0
2008-05-02 07:27:00,2.06925,2.06945,2.06885,2.069,372000000.0
2008-05-02 07:28:00,2.069,2.06925,2.069,2.06925,211000000.0
2008-05-02 07:29:00,2.06925,2.0696,2.0691,2.0696,36200000.0
2008-05-02 07:30:00,2.0696,2.0696,2.0685,2.0694,229600000.0
2008-05-02 07:31:00,2.06925,2.0699,2.0689,2.06925,100400000.0
2008-05-02 07:32:00,2.06945,2.06955,2.0691,2.0695,85600000.0
2008-05-02 07:33:00,2.0695,2.07005,2.0695,2.07005,96200000.0
2008-05-02 07:34:00,2.07005,2.07005,2.0695,2.06975,71800000.0
2008-05-02 07:35:00,2.0698,2.0702,2.06975,2.06995,73200000.0
2008-05-02 07:36:00,2.06995,2.07045,2.06995,2.07035,51000000.0
2008-05-02 07:37:00,2.07035,2.07045,2.0702,2.07025,53000000.0
2008-05-02 07:38:00,2.07025,2.07075,2.07005,2.07075,162200000.0
2008-05-02 07:39:00,2.07075,2.07075,2.07015,2.07035,67800000.0
2008-05-02 07:40:00,2.07035,2.07055,2.07035,2.07055,7200000.0
2008-05-02 07:41:00,2.07035,2.07035,2.07025,2.07025,14400000.0
2008-05-02 07:42:00,2.07025,2.07045,2.0702,2.07045,136800000.0
2008-05-02 07:43:00,2.07045,2.07045,2.07025,2.0703,40600000.0
2008-05-02 07:44:00,2.0703,2.0703,2.07025,2.07025,23200000.0
2008-05-02 07:45:00,2.07025,2.07025,2.07025,2.07025,60000000.0
2008-05-02 07:46:00,2.07025,2.07025,2.07025,2.07025,57600000.0
2008-05-02 07:47:00,2.07025,2.07045,2.07025,2.0703,19400000.0
2008-05-02 07:48:00,2.0703,2.0703,2.0701,2.0701,5600000.0
2008-05-02 07:49:00,2.0701,2.07045,2.0701,2.07045,8000000.0
2008-05-02 07:50:00,2.0705,2.07065,2.07015,2.07065,75000000.0
2008-05-02 07:51:00,2.07065,2.07065,2.07005,2.07015,108200000.0
2008-05-02 07:52:00,2.07015,2.07045,2.06935,2.0694,250800000.0
2008-05-02 07:53:00,2.06935,2.06945,2.06895,2.06915,89000000.0
2008-05-02 07:54:00,2.06915,2.06935,2.06915,2.06935,68400000.0
2008-05-02 07:55:00,2.06955,2.06955,2.06915,2.06925,79200000.0
2008-05-02 07:56:00,2.06925,2.06945,2.06925,2.06945,16000000.0
2008-05-02 07:57:00,2.06945,2.07015,2.06945,2.07015,189600000.0
2008-05-02 07:58:00,2.07015,2.07045,2.06955,2.06995,584000002.0
2008-05-02 07:59:00,2.06995,2.07015,2.06975,2.06985,93200000.0
2008-05-02 08:00:00,2.06975,2.07135,2.06965,2.07135,373600000.0
2008-05-02 08:01:00,2.07135,2.07205,2.07105,2.07175,309000000.0
2008-05-02 08:02:00,2.0718,2.07185,2.07165,2.07175,27600000.0
2008-05-02 08:03:00,2.0718,2.0718,2.07095,2.07095,17000000.0
2008-05-02 08:04:00,2.07095,2.07185,2.07075,2.07175,128400000.0
2008-05-02 08:05:00,2.07175,2.07205,2.07165,2.0719,27400000.0
2008-05-02 08:06:00,2.0721,2.07225,2.07185,2.0721,36600000.0
2008-05-02 08:07:00,2.07215,2.0727,2.07205,2.07245,87600000.0
2008-05-02 08:08:00,2.07255,2.073,2.07235,2.07275,118400000.0
2008-05-02 08:09:00,2.07275,2.07295,2.07245,2.07285,115200000.0
2008-05-02 08:10:00,2.07295,2.07295,2.07255,2.07255,83800000.0
2008-05-02 08:11:00,2.07255,2.07275,2.07195,2.07195,129800000.0
2008-05-02 08:12:00,2.07195,2.0725,2.07185,2.0723,92000000.0
2008-05-02 08:13:00,2.0724,2.07255,2.07215,2.07235,25000000.0
2008-05-02 08:14:00,2.07235,2.07245,2.0722,2.0724,31600000.0
2008-05-02 08:15:00,2.0724,2.0724,2.07165,2.072,37800000.0
2008-05-02 08:16:00,2.07205,2.07295,2.07155,2.07295,93400000.0
2008-05-02 08:17:00,2.073,2.07315,2.07245,2.07295,48800000.0
2008-05-02 08:18:00,2.07295,2.073,2.07255,2.0727,20400000.0
2008-05-02 08:19:00,2.07275,2.0735,2.0727,2.0733,51600000.0
2008-05-02 08:20:00,2.0733,2.07355,2.0731,2.07315,47600000.0
2008-05-02 08:21:00,2.07315,2.07325,2.073,2.07305,35600000.0
2008-05-02 08:22:00,2.07295,2.07305,2.07275,2.0729,64000000.0
2008-05-02 08:23:00,2.073,2.0735,2.07285,2.07325,27400000.0
2008-05-02 08:24:00,2.07325,2.0734,2.07295,2.0734,22600000.0
2008-05-02 08:25:00,2.0734,2.0747,2.0734,2.07445,40600000.0
2008-05-02 08:26:00,2.0745,2.07485,2.07415,2.0748,48800000.0
2008-05-02 08:27:00,2.07465,2.07505,2.07405,2.0742,43800000.0
2008-05-02 08:28:00,2.0742,2.0748,2.074,2.0748,17400000.0
2008-05-02 08:29:00,2.0748,2.07485,2.07385,2.0745,55600000.0
2008-05-02 08:30:00,2.0745,2.0747,2.074,2.07415,62400000.0
2008-05-02 08:31:00,2.07425,2.07465,2.07425,2.0745,96200000.0
2008-05-02 08:32:00,2.07455,2.0748,2.07445,2.07465,56600000.0
2008-05-02 08:33:00,2.07465,2.07465,2.0732,2.07355,89800000.0
2008-05-02 08:34:00,2.0737,2.07485,2.07365,2.07455,102000000.0
2008-05-02 08:35:00,2.07445,2.0751,2.07405,2.0742,45800000.0
2008-05-02 08:36:00,2.0742,2.07425,2.07365,2.07375,99000000.0
2008-05-02 08:37:00,2.0739,2.07455,2.07375,2.07445,100200000.0
2008-05-02 08:38:00,2.07435,2.07445,2.07325,2.0742,120000000.0
2008-05-02 08:39:00,2.0742,2.0749,2.07405,2.07445,68200000.0
2008-05-02 08:40:00,2.07425,2.07455,2.07395,2.0741,110400000.0
2008-05-02 08:41:00,2.0741,2.0741,2.07235,2.0733,66800000.0
2008-05-02 08:42:00,2.0733,2.0733,2.0726,2.0728,25200000.0
2008-05-02 08:43:00,2.0726,2.0728,2.07165,2.07195,62000000.0
2008-05-02 08:44:00,2.07195,2.0726,2.0718,2.0722,65800000.0
2008-05-02 08:45:00,2.0724,2.0724,2.0718,2.0722,49400000.0
2008-05-02 08:46:00,2.0722,2.07225,2.072,2.0722,13800000.0
2008-05-02 08:47:00,2.0722,2.07255,2.07205,2.0724,38700000.0
2008-05-02 08:48:00,2.0725,2.0725,2.07205,2.07205,33300000.0
2008-05-02 08:49:00,2.07205,2.07305,2.07205,2.07305,81400000.0
2008-05-02 08:50:00,2.073,2.0736,2.073,2.0731,30800000.0
2008-05-02 08:51:00,2.0732,2.0746,2.07315,2.0742,31800000.0
2008-05-02 08:52:00,2.0742,2.0745,2.073,2.0731,46600000.0
2008-05-02 08:53:00,2.073,2.0741,2.073,2.074,14000000.0
2008-05-02 08:54:00,2.074,2.0743,2.0736,2.0737,19200000.0
2008-05-02 08:55:00,2.0735,2.0738,2.07305,2.0738,45400000.0
2008-05-02 08:56:00,2.0738,2.07475,2.07365,2.0744,78400000.0
2008-05-02 08:57:00,2.0742,2.0748,2.07295,2.07355,107800000.0
2008-05-02 08:58:00,2.07365,2.0741,2.0731,2.07355,119000000.0
2008-05-02 08:59:00,2.07355,2.07475,2.0735,2.07375,97400000.0
2008-05-02 09:00:00,2.0739,2.0743,2.071,2.0711,184900000.0
2008-05-02 09:01:00,2.0712,2.0714,2.06965,2.0705,266800000.0
2008-05-02 09:02:00,2.07035,2.07045,2.06965,2.06975,107400000.0
2008-05-02 09:03:00,2.06975,2.07015,2.06965,2.0698,262000000.0
2008-05-02 09:04:00,2.0698,2.0716,2.0698,2.0713,155000000.0
2008-05-02 09:05:00,2.07125,2.07135,2.07065,2.0709,121600000.0
2008-05-02 09:06:00,2.071,2.07115,2.07065,2.07105,139200000.0
2008-05-02 09:07:00,2.07105,2.07125,2.0701,2.07035,156200000.0
2008-05-02 09:08:00,2.07035,2.07035,2.0678,2.0684,181200000.0
2008-05-02 09:09:00,2.0683,2.0692,2.0683,2.06915,76200000.0
2008-05-02 09:10:00,2.06915,2.0698,2.0691,2.0694,85000000.0
2008-05-02 09:11:00,2.0694,2.0713,2.06915,2.07005,167200000.0
2008-05-02 09:12:00,2.07005,2.0704,2.06955,2.0698,198800000.0
2008-05-02 09:13:00,2.0698,2.07,2.06945,2.06945,206200000.0
2008-05-02 09:14:00,2.06965,2.07015,2.06935,2.0701,80000000.0
2008-05-02 09:15:00,2.07015,2.0708,2.0698,2.06985,169000000.0
2008-05-02 09:16:00,2.07,2.0702,2.06905,2.07,113000000.0
2008-05-02 09:17:00,2.0699,2.0704,2.06965,2.0703,60400000.0
2008-05-02 09:18:00,2.0703,2.0706,2.06985,2.0706,36400000.0
2008-05-02 09:19:00,2.0706,2.0715,2.0706,2.0714,16200000.0
2008-05-02 09:20:00,2.0714,2.0727,2.0714,2.0724,30400000.0
2008-05-02 09:21:00,2.0724,2.0757,2.0719,2.0757,93200000.0
2008-05-02 09:22:00,2.076,2.07645,2.07455,2.0746,245000000.0
2008-05-02 09:23:00,2.0747,2.076,2.0746,2.0757,190500000.0
2008-05-02 09:24:00,2.07555,2.0768,2.0754,2.0768,272800000.0
2008-05-02 09:25:00,2.0768,2.0768,2.07595,2.076,168600000.0
2008-05-02 09:26:00,2.076,2.076,2.07555,2.0756,125700000.0
2008-05-02 09:27:00,2.0756,2.0758,2.0752,2.07545,35600000.0
2008-05-02 09:28:00,2.07545,2.0757,2.07545,2.0757,42200000.0
2008-05-02 09:29:00,2.0757,2.0761,2.07545,2.076,209800000.0
2008-05-02 09:30:00,2.076,2.07825,2.076,2.07795,342900000.0
2008-05-02 09:31:00,2.07795,2.0783,2.07705,2.07705,83300000.0
2008-05-02 09:32:00,2.07715,2.0773,2.07615,2.0763,84700000.0
2008-05-02 09:33:00,2.07635,2.0768,2.0762,2.0762,50500000.0
2008-05-02 09:34:00,2.0762,2.0766,2.07615,2.07615,66200000.0
2008-05-02 09:35:00,2.0762,2.0767,2.0761,2.0767,35300000.0
2008-05-02 09:36:00,2.0765,2.0786,2.0765,2.0785,89100000.0
2008-05-02 09:37:00,2.0784,2.0789,2.07785,2.078,82900000.0
2008-05-02 09:38:00,2.078,2.0784,2.0777,2.0779,135100000.0
2008-05-02 09:39:00,2.07795,2.0783,2.07765,2.0783,64400000.0
2008-05-02 09:40:00,2.0783,2.0802,2.0783,2.08,84900000.0
2008-05-02 09:41:00,2.08,2.0805,2.07895,2.07945,164100000.0
2008-05-02 09:42:00,2.0794,2.0799,2.07935,2.0797,58900000.0
2008-05-02 09:43:00,2.0798,2.0804,2.07945,2.0803,98100000.0
2008-05-02 09:44:00,2.0804,2.081,2.07995,2.08,74200000.0
2008-05-02 09:45:00,2.0802,2.0816,2.08,2.081,115300000.0
2008-05-02 09:46:00,2.081,2.081,2.07965,2.07985,89600000.0
2008-05-02 09:47:00,2.0799,2.0801,2.07955,2.07975,86800000.0
2008-05-02 09:48:00,2.07975,2.0799,2.07895,2.07955,115800000.0
2008-05-02 09:49:00,2.07955,2.08,2.079,2.0792,105100000.0
2008-05-02 09:50:00,2.07915,2.0795,2.07885,2.07915,141600000.0
2008-05-02 09:51:00,2.07915,2.0794,2.07885,2.079,42200000.0
2008-05-02 09:52:00,2.07885,2.0793,2.0784,2.0791,89500000.0
2008-05-02 09:53:00,2.07915,2.0798,2.0789,2.0791,141100000.0
2008-05-02 09:54:00,2.0791,2.0796,2.0787,2.0796,43800000.0
2008-05-02 09:55:00,2.0796,2.07975,2.07925,2.0797,58100000.0
2008-05-02 09:56:00,2.0797,2.0797,2.07905,2.0795,69500000.0
2008-05-02 09:57:00,2.0796,2.0799,2.07935,2.0797,63500000.0
2008-05-02 09:58:00,2.07955,2.07975,2.07935,2.0797,106200000.0
2008-05-02 09:59:00,2.07945,2.08045,2.07945,2.08035,182700000.0
2008-05-02 10:00:00,2.08035,2.08065,2.08,2.08,89200000.0
2008-05-02 10:01:00,2.08,2.08,2.0794,2.0795,29000000.0
2008-05-02 10:02:00,2.07945,2.07945,2.07885,2.0791,62200000.0
2008-05-02 10:03:00,2.0791,2.0793,2.07815,2.0782,67000000.0
2008-05-02 10:04:00,2.0782,2.0785,2.078,2.078,83500000.0
2008-05-02 10:05:00,2.07785,2.0781,2.07775,2.07795,172600000.0
2008-05-02 10:06:00,2.07795,2.07805,2.0775,2.07755,133800000.0
2008-05-02 10:07:00,2.07755,2.07815,2.07715,2.07795,199600000.0
2008-05-02 10:08:00,2.07795,2.07825,2.07795,2.0781,121000000.0
2008-05-02 10:09:00,2.078,2.0789,2.078,2.0788,188400000.0
2008-05-02 10:10:00,2.0788,2.0791,2.0785,2.0789,148500000.0
2008-05-02 10:11:00,2.079,2.07915,2.0788,2.0789,87000000.0
2008-05-02 10:12:00,2.0789,2.07925,2.0788,2.079,170500000.0
2008-05-02 10:13:00,2.079,2.07905,2.0787,2.079,144900000.0
2008-05-02 10:14:00,2.079,2.079,2.0786,2.0788,101400000.0
2008-05-02 10:15:00,2.0788,2.0791,2.07835,2.0789,246600000.0
2008-05-02 10:16:00,2.07895,2.0796,2.07895,2.07945,79000000.0
2008-05-02 10:17:00,2.0794,2.08005,2.0793,2.07965,250500000.0
2008-05-02 10:18:00,2.07965,2.0804,2.07965,2.0799,268800000.0
2008-05-02 10:19:00,2.0799,2.0799,2.0797,2.0798,276900000.0
2008-05-02 10:20:00,2.08,2.0802,2.0799,2.0802,111600000.0
2008-05-02 10:21:00,2.0802,2.0804,2.08,2.0802,149200000.0
2008-05-02 10:22:00,2.0801,2.0803,2.08005,2.0803,158400000.0
2008-05-02 10:23:00,2.0803,2.0806,2.0803,2.0805,129800000.0
2008-05-02 10:24:00,2.0804,2.0806,2.08035,2.0806,38100000.0
2008-05-02 10:25:00,2.0806,2.0806,2.07995,2.0802,79700000.0
2008-05-02 10:26:00,2.0803,2.0805,2.08,2.0803,157300000.0
2008-05-02 10:27:00,2.0803,2.0809,2.0802,2.0809,68500000.0
2008-05-02 10:28:00,2.0809,2.08135,2.0807,2.08095,90500000.0
2008-05-02 10:29:00,2.08095,2.08095,2.08045,2.08055,94300000.0
2008-05-02 10:30:00,2.08055,2.08065,2.08005,2.08005,98000000.0
2008-05-02 10:31:00,2.08005,2.0805,2.08005,2.0804,94000000.0
2008-05-02 10:32:00,2.0804,2.0804,2.08025,2.08025,11900000.0
2008-05-02 10:33:00,2.08025,2.08025,2.0802,2.0802,14900000.0
2008-05-02 10:34:00,2.0802,2.0802,2.08,2.08005,35000000.0
2008-05-02 10:35:00,2.08005,2.0812,2.08005,2.0809,118600000.0
2008-05-02 10:36:00,2.0808,2.08115,2.0807,2.0811,113800000.0
2008-05-02 10:37:00,2.0811,2.08155,2.0805,2.0806,167000000.0
2008-05-02 10:38:00,2.0806,2.08115,2.0806,2.08115,55400000.0
2008-05-02 10:39:00,2.08125,2.08135,2.0807,2.08115,135300000.0
2008-05-02 10:40:00,2.08115,2.0815,2.0809,2.081,131700000.0
2008-05-02 10:41:00,2.081,2.081,2.0804,2.0805,255100000.0
2008-05-02 10:42:00,2.08055,2.08115,2.0802,2.08115,152300000.0
2008-05-02 10:43:00,2.0811,2.0815,2.0808,2.0815,58000000.0
2008-05-02 10:44:00,2.0815,2.0815,2.08095,2.08095,73200000.0
2008-05-02 10:45:00,2.08095,2.08135,2.0809,2.08105,50500000.0
2008-05-02 10:46:00,2.08105,2.08105,2.08045,2.08085,132800000.0
2008-05-02 10:47:00,2.08105,2.08105,2.0801,2.08035,199200000.0
2008-05-02 10:48:00,2.08035,2.08035,2.0797,2.07995,125900000.0
2008-05-02 10:49:00,2.07995,2.08045,2.07995,2.0804,75200000.0
2008-05-02 10:50:00,2.0804,2.0805,2.0803,2.0805,91500000.0
2008-05-02 10:51:00,2.0805,2.08085,2.0803,2.0803,169400000.0
2008-05-02 10:52:00,2.0803,2.0803,2.0791,2.0796,213200000.0
2008-05-02 10:53:00,2.0795,2.0799,2.07865,2.0787,191100000.0
2008-05-02 10:54:00,2.0787,2.07965,2.07865,2.07955,111600000.0
2008-05-02 10:55:00,2.07955,2.0802,2.0794,2.0799,198400000.0
2008-05-02 10:56:00,2.0799,2.08005,2.0793,2.0799,231900000.0
2008-05-02 10:57:00,2.0799,2.08075,2.0798,2.0805,188900000.0
2008-05-02 10:58:00,2.0805,2.08075,2.0803,2.08075,74200000.0
2008-05-02 10:59:00,2.0808,2.08105,2.08,2.08,117000000.0
2008-05-02 11:00:00,2.07995,2.08015,2.0794,2.07965,117500000.0
2008-05-02 11:01:00,2.07965,2.08015,2.07965,2.0801,185700000.0
2008-05-02 11:02:00,2.08005,2.0801,2.0796,2.0798,262000000.0
2008-05-02 11:03:00,2.0798,2.08,2.0797,2.0797,133300000.0
2008-05-02 11:04:00,2.0798,2.08015,2.0787,2.0787,172400000.0
2008-05-02 11:05:00,2.0787,2.0788,2.07845,2.0786,218000000.0
2008-05-02 11:06:00,2.0786,2.079,2.07855,2.0788,154500000.0
2008-05-02 11:07:00,2.0789,2.0791,2.07865,2.0788,73600000.0
2008-05-02 11:08:00,2.0788,2.07925,2.0787,2.07925,26200000.0
2008-05-02 11:09:00,2.0791,2.07935,2.07895,2.07925,123150000.0
2008-05-02 11:10:00,2.0792,2.07955,2.0791,2.0793,203100000.0
2008-05-02 11:11:00,2.0793,2.07975,2.0792,2.07975,84550000.0
2008-05-02 11:12:00,2.07975,2.0798,2.0793,2.07965,129750000.0
2008-05-02 11:13:00,2.07965,2.08095,2.07965,2.08075,96600000.0
2008-05-02 11:14:00,2.08085,2.0811,2.08015,2.08025,93250000.0
2008-05-02 11:15:00,2.08025,2.08055,2.07995,2.08005,101150000.0
2008-05-02 11:16:00,2.08005,2.08055,2.08005,2.08025,118600000.0
2008-05-02 11:17:00,2.0803,2.0807,2.0802,2.0806,79000000.0
2008-05-02 11:18:00,2.0805,2.08065,2.07975,2.08015,215400000.0
2008-05-02 11:19:00,2.0801,2.08025,2.0794,2.07945,156400000.0
2008-05-02 11:20:00,2.07945,2.0799,2.0794,2.07965,176400000.0
2008-05-02 11:21:00,2.0796,2.0804,2.0796,2.0804,161600000.0
2008-05-02 11:22:00,2.08055,2.08075,2.0802,2.08055,128500000.0
2008-05-02 11:23:00,2.08065,2.081,2.08045,2.0809,76750000.0
2008-05-02 11:24:00,2.08095,2.0821,2.08095,2.0816,173250000.0
2008-05-02 11:25:00,2.0816,2.08305,2.08145,2.08265,121850000.0
2008-05-02 11:26:00,2.0827,2.08295,2.0825,2.08285,145950000.0
2008-05-02 11:27:00,2.0827,2.08275,2.082,2.08235,121000000.0
2008-05-02 11:28:00,2.08225,2.08255,2.08185,2.08195,46600000.0
2008-05-02 11:29:00,2.0818,2.0818,2.0812,2.0812,99100000.0
2008-05-02 11:30:00,2.0812,2.0818,2.0812,2.0817,317350000.0
2008-05-02 11:31:00,2.0817,2.0817,2.08095,2.08095,257650000.0
2008-05-02 11:32:00,2.0809,2.0812,2.08015,2.0803,178800000.0
2008-05-02 11:33:00,2.0802,2.0802,2.0795,2.07985,269400000.0
2008-05-02 11:34:00,2.07985,2.07995,2.0794,2.0795,45850000.0
2008-05-02 11:35:00,2.0795,2.0798,2.07935,2.0796,95450000.0
2008-05-02 11:36:00,2.0796,2.07995,2.0795,2.07965,96350000.0
2008-05-02 11:37:00,2.07955,2.07975,2.0794,2.07975,72650000.0
2008-05-02 11:38:00,2.0798,2.08005,2.0792,2.0793,110950000.0
2008-05-02 11:39:00,2.07935,2.07985,2.07935,2.07985,24650000.0
2008-05-02 11:40:00,2.0799,2.0801,2.07985,2.0801,45100000.0
2008-05-02 11:41:00,2.0801,2.08075,2.0801,2.08035,88900000.0
2008-05-02 11:42:00,2.0803,2.0804,2.08,2.0801,80800000.0
2008-05-02 11:43:00,2.0801,2.08075,2.0801,2.08035,132200000.0
2008-05-02 11:44:00,2.08035,2.08045,2.0796,2.08025,269700000.0
2008-05-02 11:45:00,2.08025,2.08045,2.07995,2.08035,40050000.0
2008-05-02 11:46:00,2.08035,2.08075,2.0802,2.0803,148000000.0
2008-05-02 11:47:00,2.0803,2.08065,2.08025,2.0804,213850000.0
2008-05-02 11:48:00,2.0804,2.0806,2.08005,2.0805,123100000.0
2008-05-02 11:49:00,2.0806,2.08205,2.0806,2.082,265950001.0
2008-05-02 11:50:00,2.082,2.082,2.08175,2.08185,71350000.0
2008-05-02 11:51:00,2.08185,2.08225,2.08165,2.082,82350000.0
2008-05-02 11:52:00,2.082,2.08255,2.082,2.0823,135700000.0
2008-05-02 11:53:00,2.0823,2.08235,2.08185,2.082,104400000.0
2008-05-02 11:54:00,2.082,2.0824,2.08195,2.0824,62450000.0
2008-05-02 11:55:00,2.0824,2.08375,2.0824,2.08305,343650000.0
2008-05-02 11:56:00,2.08325,2.08325,2.0827,2.0831,211250000.0
2008-05-02 11:57:00,2.0832,2.08365,2.0831,2.08365,148650000.0
2008-05-02 11:58:00,2.0836,2.0839,2.0835,2.0838,261350000.0
2008-05-02 11:59:00,2.0839,2.084,2.0832,2.0833,214950000.0
2008-05-02 12:00:00,2.0833,2.0836,2.083,2.0833,58150000.0
2008-05-02 12:01:00,2.0833,2.08335,2.083,2.0833,63300000.0
2008-05-02 12:02:00,2.08325,2.08335,2.08275,2.083,94400000.0
2008-05-02 12:03:00,2.083,2.08335,2.0827,2.0828,40800000.0
2008-05-02 12:04:00,2.0828,2.0829,2.0825,2.0826,44400000.0
2008-05-02 12:05:00,2.0825,2.0825,2.08195,2.082,125450000.0
2008-05-02 12:06:00,2.082,2.08205,2.0817,2.0817,34050000.0
2008-05-02 12:07:00,2.0817,2.08185,2.0814,2.0815,68100000.0
2008-05-02 12:08:00,2.0815,2.08185,2.0812,2.0812,58400000.0
2008-05-02 12:09:00,2.0812,2.08145,2.0804,2.08075,104750000.0
2008-05-02 12:10:00,2.08075,2.08125,2.08055,2.08085,70400000.0
2008-05-02 12:11:00,2.0809,2.081,2.08025,2.0803,84100000.0
2008-05-02 12:12:00,2.0803,2.08055,2.0802,2.0804,64550000.0
2008-05-02 12:13:00,2.0804,2.0806,2.08005,2.08055,64650000.0
2008-05-02 12:14:00,2.0805,2.08065,2.0803,2.0806,78300000.0
2008-05-02 12:15:00,2.08055,2.08095,2.0804,2.0806,58050000.0
2008-05-02 12:16:00,2.0806,2.08065,2.0803,2.08065,63600000.0
2008-05-02 12:17:00,2.08065,2.08185,2.08065,2.0816,190500000.0
2008-05-02 12:18:00,2.0815,2.08355,2.08145,2.08355,335150000.0
2008-05-02 12:19:00,2.0835,2.08355,2.08265,2.0831,195650000.0
2008-05-02 12:20:00,2.08305,2.0834,2.08295,2.083,192850000.0
2008-05-02 12:21:00,2.0831,2.0836,2.083,2.0835,168450000.0
2008-05-02 12:22:00,2.08365,2.08405,2.08335,2.08405,87700000.0
2008-05-02 12:23:00,2.0841,2.0848,2.0841,2.0844,426550000.0
2008-05-02 12:24:00,2.0844,2.08465,2.0841,2.0843,221200000.0
2008-05-02 12:25:00,2.0844,2.085,2.08425,2.08425,58100000.0
2008-05-02 12:26:00,2.08425,2.0843,2.0839,2.08405,63100000.0
2008-05-02 12:27:00,2.0841,2.0845,2.084,2.0844,203650000.0
2008-05-02 12:28:00,2.0843,2.08445,2.08405,2.0844,142350000.0
2008-05-02 12:29:00,2.08435,2.0844,2.0842,2.0843,105500000.0
2008-05-02 12:30:00,2.0843,2.0843,2.0842,2.0842,40100000.0
2008-05-02 12:31:00,2.0842,2.0842,2.0834,2.0834,122200000.0
2008-05-02 12:32:00,2.0834,2.0837,2.0833,2.0837,131550000.0
2008-05-02 12:33:00,2.0837,2.08485,2.0837,2.0848,191700000.0
2008-05-02 12:34:00,2.08485,2.0858,2.08485,2.0857,284400000.0
2008-05-02 12:35:00,2.08565,2.0863,2.0856,2.086,385900000.0
2008-05-02 12:36:00,2.0861,2.08645,2.08565,2.08645,247400000.0
2008-05-02 12:37:00,2.0865,2.08685,2.08645,2.08665,60550000.0
2008-05-02 12:38:00,2.08665,2.08685,2.0863,2.08685,148400000.0
2008-05-02 12:39:00,2.08675,2.08685,2.08635,2.0864,101550000.0
2008-05-02 12:40:00,2.0864,2.087,2.0864,2.087,117100000.0
2008-05-02 12:41:00,2.087,2.0871,2.087,2.087,43900000.0
2008-05-02 12:42:00,2.087,2.0883,2.087,2.08805,182850000.0
2008-05-02 12:43:00,2.08805,2.0882,2.0874,2.0875,202350000.0
2008-05-02 12:44:00,2.0875,2.0875,2.087,2.087,52700000.0
2008-05-02 12:45:00,2.087,2.08755,2.0864,2.08755,106500000.0
2008-05-02 12:46:00,2.0874,2.0876,2.0871,2.0871,71750000.0
2008-05-02 12:47:00,2.0871,2.0871,2.0862,2.0862,105800000.0
2008-05-02 12:48:00,2.08625,2.08665,2.0862,2.0865,68450000.0
2008-05-02 12:49:00,2.0865,2.08715,2.0865,2.0869,140400000.0
2008-05-02 12:50:00,2.0868,2.08715,2.08655,2.0866,68150000.0
2008-05-02 12:51:00,2.08665,2.08675,2.08565,2.0862,116500000.0
2008-05-02 12:52:00,2.08615,2.0862,2.0857,2.0858,106600000.0
2008-05-02 12:53:00,2.0858,2.0859,2.08545,2.0857,146450000.0
2008-05-02 12:54:00,2.0857,2.0858,2.0854,2.0855,105250000.0
2008-05-02 12:55:00,2.0854,2.0855,2.0847,2.0848,137100000.0
2008-05-02 12:56:00,2.0848,2.0852,2.0846,2.0851,94250000.0
2008-05-02 12:57:00,2.0851,2.08575,2.0849,2.08555,171950000.0
2008-05-02 12:58:00,2.0856,2.0857,2.0853,2.0853,114550000.0
2008-05-02 12:59:00,2.0853,2.0853,2.0843,2.0843,80200000.0
2008-05-02 13:00:00,2.08435,2.0845,2.08325,2.08325,191400000.0
2008-05-02 13:01:00,2.0833,2.08355,2.08325,2.08345,207650000.0
2008-05-02 13:02:00,2.08345,2.0842,2.08335,2.0841,253300000.0
2008-05-02 13:03:00,2.0841,2.0841,2.0836,2.0838,215350000.0
2008-05-02 13:04:00,2.0837,2.0839,2.0832,2.08385,166450000.0
2008-05-02 13:05:00,2.0837,2.08475,2.0836,2.0846,200650000.0
2008-05-02 13:06:00,2.08465,2.0852,2.08455,2.0852,128750000.0
2008-05-02 13:07:00,2.08515,2.08565,2.085,2.08565,59700000.0
2008-05-02 13:08:00,2.08565,2.08645,2.08535,2.08635,78600000.0
2008-05-02 13:09:00,2.08635,2.08695,2.0861,2.0866,224850000.0
2008-05-02 13:10:00,2.0867,2.08685,2.08595,2.0866,60850000.0
2008-05-02 13:11:00,2.0867,2.08675,2.0862,2.08635,60850000.0
2008-05-02 13:12:00,2.08635,2.08705,2.08635,2.0867,123100000.0
2008-05-02 13:13:00,2.08665,2.08705,2.08645,2.08675,138100000.0
2008-05-02 13:14:00,2.0867,2.08685,2.0865,2.0866,70600000.0
2008-05-02 13:15:00,2.0866,2.08715,2.0864,2.0871,197350000.0
2008-05-02 13:16:00,2.0871,2.08735,2.08615,2.08615,72750000.0
2008-05-02 13:17:00,2.08625,2.08655,2.0859,2.086,130000000.0
2008-05-02 13:18:00,2.086,2.08655,2.08485,2.08485,122900000.0
2008-05-02 13:19:00,2.0851,2.08515,2.0838,2.0841,129800000.0
2008-05-02 13:20:00,2.0841,2.0842,2.0836,2.0838,84600000.0
2008-05-02 13:21:00,2.0838,2.08455,2.0838,2.08435,88900000.0
2008-05-02 13:22:00,2.0844,2.0847,2.08425,2.08455,79700000.0
2008-05-02 13:23:00,2.0845,2.08475,2.0845,2.08455,27700000.0
2008-05-02 13:24:00,2.0846,2.08495,2.08455,2.08485,82650000.0
2008-05-02 13:25:00,2.08485,2.08525,2.08485,2.08505,61300000.0
2008-05-02 13:26:00,2.0851,2.08535,2.0849,2.08525,37250000.0
2008-05-02 13:27:00,2.0852,2.0854,2.0849,2.08495,62650000.0
2008-05-02 13:28:00,2.08495,2.085,2.08495,2.08495,4550000.0
2008-05-02 13:29:00,2.08495,2.08545,2.08495,2.08525,62950000.0
2008-05-02 13:30:00,2.08525,2.08625,2.08525,2.08585,91800000.0
2008-05-02 13:31:00,2.08585,2.08695,2.08585,2.08655,99850000.0
2008-05-02 13:32:00,2.0866,2.08705,2.0864,2.0866,185500000.0
2008-05-02 13:33:00,2.0866,2.0869,2.0863,2.08645,118400000.0
2008-05-02 13:34:00,2.0865,2.0865,2.08605,2.08625,111550000.0
2008-05-02 13:35:00,2.08625,2.08625,2.08565,2.08575,84600000.0
2008-05-02 13:36:00,2.08575,2.08605,2.0855,2.08575,46000000.0
2008-05-02 13:37:00,2.08575,2.08605,2.0853,2.0853,61150000.0
2008-05-02 13:38:00,2.0853,2.08605,2.0851,2.086,135650000.0
2008-05-02 13:39:00,2.086,2.08605,2.08525,2.08595,113800000.0
2008-05-02 13:40:00,2.08595,2.08615,2.0858,2.08595,89200000.0
2008-05-02 13:41:00,2.0859,2.08635,2.08585,2.08615,107950000.0
2008-05-02 13:42:00,2.08615,2.08675,2.0861,2.0865,126250000.0
2008-05-02 13:43:00,2.0865,2.087,2.08645,2.0868,91800000.0
2008-05-02 13:44:00,2.0868,2.08725,2.08665,2.08675,79800000.0
2008-05-02 13:45:00,2.08675,2.087,2.08655,2.08655,63950000.0
2008-05-02 13:46:00,2.08655,2.08685,2.0862,2.0862,80550000.0
2008-05-02 13:47:00,2.08625,2.0867,2.08615,2.08645,58800000.0
2008-05-02 13:48:00,2.08645,2.08685,2.08525,2.08535,106150000.0
2008-05-02 13:49:00,2.08535,2.08555,2.0852,2.0852,34550000.0
2008-05-02 13:50:00,2.0852,2.0857,2.08505,2.08565,192950000.0
2008-05-02 13:51:00,2.08565,2.0862,2.08545,2.086,81550000.0
2008-05-02 13:52:00,2.086,2.08615,2.08555,2.0856,72900000.0
2008-05-02 13:53:00,2.0856,2.08615,2.08555,2.08605,83700000.0
2008-05-02 13:54:00,2.08605,2.08605,2.08525,2.08525,66850000.0
2008-05-02 13:55:00,2.08535,2.0859,2.08515,2.0859,68800000.0
2008-05-02 13:56:00,2.0859,2.0861,2.0856,2.0858,111350000.0
2008-05-02 13:57:00,2.0858,2.08585,2.08515,2.08515,46400000.0
2008-05-02 13:58:00,2.0851,2.08535,2.085,2.0852,64250000.0
2008-05-02 13:59:00,2.0852,2.0853,2.085,2.085,82100000.0
2008-05-02 14:00:00,2.08495,2.08515,2.08475,2.0848,64900000.0
2008-05-02 14:01:00,2.0848,2.085,2.08465,2.08485,49250000.0
2008-05-02 14:02:00,2.0848,2.08505,2.0847,2.08485,20500000.0
2008-05-02 14:03:00,2.0849,2.08565,2.0849,2.0853,102150000.0
2008-05-02 14:04:00,2.0853,2.0854,2.085,2.08535,124900000.0
2008-05-02 14:05:00,2.08535,2.08555,2.0852,2.08545,118000000.0
2008-05-02 14:06:00,2.0855,2.0855,2.08495,2.08525,60100000.0
2008-05-02 14:07:00,2.08525,2.08575,2.08495,2.0853,76200000.0
2008-05-02 14:08:00,2.0854,2.0858,2.0854,2.0858,72650000.0
2008-05-02 14:09:00,2.0859,2.086,2.0855,2.0855,91550000.0
2008-05-02 14:10:00,2.0855,2.08585,2.0854,2.08575,57900000.0
2008-05-02 14:11:00,2.0858,2.08615,2.08575,2.08615,129550000.0
2008-05-02 14:12:00,2.08615,2.0863,2.0859,2.08625,77550000.0
2008-05-02 14:13:00,2.0861,2.08645,2.0859,2.08605,162200000.0
2008-05-02 14:14:00,2.08605,2.08625,2.08375,2.08415,133050000.0
2008-05-02 14:15:00,2.0841,2.08465,2.0829,2.0831,216700000.0
2008-05-02 14:16:00,2.0832,2.08495,2.0831,2.08495,304750000.0
2008-05-02 14:17:00,2.08495,2.0856,2.0847,2.08475,104250000.0
2008-05-02 14:18:00,2.08475,2.0848,2.08355,2.08355,108450000.0
2008-05-02 14:19:00,2.08355,2.08415,2.08325,2.08375,122400000.0
2008-05-02 14:20:00,2.08375,2.08395,2.0828,2.0832,135300000.0
2008-05-02 14:21:00,2.0832,2.08355,2.08255,2.08275,153450000.0
2008-05-02 14:22:00,2.08285,2.08335,2.0826,2.08285,49050000.0
2008-05-02 14:23:00,2.08275,2.08285,2.0814,2.08155,156200000.0
2008-05-02 14:24:00,2.08155,2.08245,2.0812,2.08135,222550000.0
2008-05-02 14:25:00,2.08135,2.08175,2.08115,2.08155,122000000.0
2008-05-02 14:26:00,2.08155,2.0824,2.0812,2.08215,297650000.0
2008-05-02 14:27:00,2.08225,2.08225,2.0803,2.08145,381000000.0
2008-05-02 14:28:00,2.08145,2.0815,2.08,2.081,428250000.0
2008-05-02 14:29:00,2.081,2.0817,2.0803,2.0803,352900000.0
2008-05-02 14:30:00,2.0826,2.0897,2.0826,2.08855,376000000.0
2008-05-02 14:31:00,2.08855,2.0896,2.0874,2.0893,716300000.0
2008-05-02 14:32:00,2.0891,2.0927,2.0885,2.0891,581600000.0
2008-05-02 14:33:00,2.0891,2.091,2.0881,2.0909,707600000.0
2008-05-02 14:34:00,2.0909,2.091,2.0891,2.09045,512600000.0
2008-05-02 14:35:00,2.09045,2.0916,2.09045,2.0907,209100000.0
2008-05-02 14:36:00,2.0907,2.092,2.09065,2.0917,421150000.0
2008-05-02 14:37:00,2.092,2.0954,2.09175,2.0952,503850000.0
2008-05-02 14:38:00,2.0952,2.0957,2.0935,2.0935,583100000.0
2008-05-02 14:39:00,2.09345,2.0943,2.093,2.0942,566300000.0
2008-05-02 14:40:00,2.0942,2.0942,2.09295,2.09335,537600000.0
2008-05-02 14:41:00,2.09335,2.09335,2.0921,2.09285,542250000.0
2008-05-02 14:42:00,2.0928,2.0928,2.0914,2.09165,620800000.0
2008-05-02 14:43:00,2.0916,2.0922,2.09115,2.092,371200000.0
2008-05-02 14:44:00,2.092,2.0922,2.0899,2.09005,435800000.0
2008-05-02 14:45:00,2.09,2.09165,2.08965,2.0916,236000000.0
2008-05-02 14:46:00,2.0916,2.09165,2.0901,2.0906,122200000.0
2008-05-02 14:47:00,2.0907,2.09135,2.0903,2.0907,227650000.0
2008-05-02 14:48:00,2.0907,2.0921,2.0904,2.0921,180400000.0
2008-05-02 14:49:00,2.09205,2.09265,2.0919,2.09225,209700000.0
2008-05-02 14:50:00,2.0922,2.0922,2.0912,2.0919,227250000.0
2008-05-02 14:51:00,2.0919,2.09245,2.09145,2.0915,198850000.0
2008-05-02 14:52:00,2.09145,2.0928,2.09095,2.0922,261550000.0
2008-05-02 14:53:00,2.0924,2.0926,2.09155,2.09175,241250000.0
2008-05-02 14:54:00,2.0918,2.0918,2.0905,2.0911,267750000.0
2008-05-02 14:55:00,2.0911,2.09195,2.0903,2.0919,271650000.0
2008-05-02 14:56:00,2.0919,2.0924,2.09165,2.09195,155500000.0
2008-05-02 14:57:00,2.09195,2.0924,2.09135,2.09195,286300000.0
2008-05-02 14:58:00,2.0919,2.0933,2.09185,2.0929,385750000.0
2008-05-02 14:59:00,2.0929,2.09475,2.0929,2.09475,304800000.0
2008-05-02 15:00:00,2.09475,2.09475,2.09305,2.0931,333900000.0
2008-05-02 15:01:00,2.09305,2.09405,2.093,2.0932,364050000.0
2008-05-02 15:02:00,2.0931,2.0934,2.0925,2.0932,173600000.0
2008-05-02 15:03:00,2.09315,2.09445,2.0929,2.0942,236350000.0
2008-05-02 15:04:00,2.09415,2.0943,2.0927,2.09285,266150000.0
2008-05-02 15:05:00,2.0928,2.09375,2.0928,2.09355,178850000.0
2008-05-02 15:06:00,2.0936,2.0944,2.09285,2.0944,191150000.0
2008-05-02 15:07:00,2.0945,2.0956,2.0942,2.0951,197450000.0
2008-05-02 15:08:00,2.0951,2.09615,2.0946,2.0952,242300000.0
2008-05-02 15:09:00,2.0951,2.09575,2.09475,2.09555,183050000.0
2008-05-02 15:10:00,2.0956,2.0958,2.0943,2.0945,149500000.0
2008-05-02 15:11:00,2.09445,2.0954,2.0941,2.0954,169350000.0
2008-05-02 15:12:00,2.0954,2.09665,2.09525,2.09585,306800000.0
2008-05-02 15:13:00,2.0959,2.0959,2.0947,2.0951,281400000.0
2008-05-02 15:14:00,2.0951,2.09545,2.0945,2.09465,410300000.0
2008-05-02 15:15:00,2.0946,2.09485,2.09315,2.0932,339450000.0
2008-05-02 15:16:00,2.0932,2.09325,2.0926,2.0928,400100000.0
2008-05-02 15:17:00,2.0928,2.09335,2.0925,2.0928,333450000.0
2008-05-02 15:18:00,2.0928,2.0943,2.0925,2.0943,237850000.0
2008-05-02 15:19:00,2.0943,2.0943,2.09185,2.093,245050000.0
2008-05-02 15:20:00,2.093,2.0931,2.0923,2.0927,211700000.0
2008-05-02 15:21:00,2.09275,2.09275,2.08965,2.0903,267350000.0
2008-05-02 15:22:00,2.09025,2.0909,2.0895,2.08985,242150000.0
2008-05-02 15:23:00,2.0898,2.0918,2.0898,2.0914,137100000.0
2008-05-02 15:24:00,2.0914,2.09145,2.0899,2.09005,251800000.0
2008-05-02 15:25:00,2.0901,2.0913,2.09005,2.091,218500000.0
2008-05-02 15:26:00,2.091,2.0913,2.09055,2.0909,215100000.0
2008-05-02 15:27:00,2.0909,2.09145,2.0903,2.0906,212150000.0
2008-05-02 15:28:00,2.0906,2.0915,2.08815,2.0887,248050000.0
2008-05-02 15:29:00,2.08865,2.089,2.0879,2.08825,321150000.0
2008-05-02 15:30:00,2.0884,2.08895,2.0877,2.088,297150000.0
2008-05-02 15:31:00,2.088,2.0893,2.0876,2.0877,271000000.0
2008-05-02 15:32:00,2.0877,2.0877,2.0855,2.0862,222550000.0
2008-05-02 15:33:00,2.0862,2.08725,2.0862,2.08685,65100000.0
2008-05-02 15:34:00,2.0868,2.0868,2.0853,2.08565,115750000.0
2008-05-02 15:35:00,2.08565,2.08645,2.08555,2.086,98350000.0
2008-05-02 15:36:00,2.086,2.08695,2.08585,2.0865,99250000.0
2008-05-02 15:37:00,2.0865,2.08755,2.08635,2.08705,69350000.0
2008-05-02 15:38:00,2.08705,2.08725,2.085,2.08515,112000000.0
2008-05-02 15:39:00,2.0852,2.08635,2.085,2.0853,97100000.0
2008-05-02 15:40:00,2.0853,2.08655,2.085,2.0863,94100000.0
2008-05-02 15:41:00,2.08625,2.08625,2.0854,2.0855,121100000.0
2008-05-02 15:42:00,2.0855,2.0857,2.085,2.0851,95650000.0
2008-05-02 15:43:00,2.0851,2.08565,2.085,2.0851,106000000.0
2008-05-02 15:44:00,2.08515,2.08615,2.08515,2.08595,112550000.0
2008-05-02 15:45:00,2.08595,2.08725,2.08595,2.08655,87400000.0
2008-05-02 15:46:00,2.08665,2.08705,2.08595,2.08615,100400000.0
2008-05-02 15:47:00,2.08615,2.08725,2.0858,2.0872,88100000.0
2008-05-02 15:48:00,2.08715,2.08725,2.0868,2.0871,74600000.0
2008-05-02 15:49:00,2.0871,2.0873,2.08675,2.087,70450000.0
2008-05-02 15:50:00,2.087,2.08795,2.08695,2.08775,88000000.0
2008-05-02 15:51:00,2.08775,2.08815,2.08725,2.08775,145300000.0
2008-05-02 15:52:00,2.08765,2.08835,2.08725,2.08835,136750000.0
2008-05-02 15:53:00,2.0883,2.0883,2.08715,2.08725,98650000.0
2008-05-02 15:54:00,2.0872,2.08885,2.08695,2.0884,69200000.0
2008-05-02 15:55:00,2.0884,2.08945,2.0882,2.0892,41750000.0
2008-05-02 15:56:00,2.08905,2.09015,2.0887,2.08985,72050000.0
2008-05-02 15:57:00,2.08985,2.08985,2.0885,2.08855,73000000.0
2008-05-02 15:58:00,2.08855,2.08865,2.08815,2.08855,53600000.0
2008-05-02 15:59:00,2.08855,2.0896,2.08855,2.0893,146550000.0
2008-05-02 16:00:00,2.08925,2.09165,2.08925,2.09095,71000000.0
2008-05-02 16:01:00,2.09095,2.09105,2.089,2.0895,78800000.0
2008-05-02 16:02:00,2.08945,2.08975,2.0892,2.08935,123200000.0
2008-05-02 16:03:00,2.0893,2.0901,2.08875,2.0901,133200000.0
2008-05-02 16:04:00,2.09015,2.09075,2.08875,2.08885,166250000.0
2008-05-02 16:05:00,2.0888,2.089,2.0878,2.0881,146600000.0
2008-05-02 16:06:00,2.08815,2.08955,2.0879,2.0895,146050000.0
2008-05-02 16:07:00,2.0895,2.09055,2.08935,2.08995,80200000.0
2008-05-02 16:08:00,2.09,2.09045,2.0897,2.09,77550000.0
2008-05-02 16:09:00,2.09015,2.09055,2.08995,2.09055,64600000.0
2008-05-02 16:10:00,2.09055,2.09055,2.09005,2.0902,102400000.0
2008-05-02 16:11:00,2.09015,2.09115,2.09015,2.09055,100800000.0
2008-05-02 16:12:00,2.0906,2.0906,2.0896,2.08975,163500000.0
2008-05-02 16:13:00,2.08985,2.0902,2.08955,2.0898,97750000.0
2008-05-02 16:14:00,2.08975,2.08985,2.08925,2.0894,131050000.0
2008-05-02 16:15:00,2.0894,2.0897,2.089,2.08955,64900000.0
2008-05-02 16:16:00,2.0894,2.08955,2.0888,2.089,95000000.0
2008-05-02 16:17:00,2.0889,2.08905,2.08845,2.08885,104450000.0
2008-05-02 16:18:00,2.08885,2.08895,2.0883,2.08865,57800000.0
2008-05-02 16:19:00,2.0885,2.08875,2.08825,2.08845,105050000.0
2008-05-02 16:20:00,2.08845,2.08865,2.08825,2.0885,59950000.0
2008-05-02 16:21:00,2.08845,2.08915,2.0882,2.0882,62250000.0
2008-05-02 16:22:00,2.0882,2.08825,2.08785,2.0881,76950000.0
2008-05-02 16:23:00,2.08815,2.08825,2.08665,2.08675,101900000.0
2008-05-02 16:24:00,2.08685,2.08755,2.0853,2.0853,72100000.0
2008-05-02 16:25:00,2.0853,2.08665,2.08525,2.0855,115550000.0
2008-05-02 16:26:00,2.08565,2.08565,2.08475,2.08495,119250000.0
2008-05-02 16:27:00,2.08495,2.0853,2.0845,2.0852,85350000.0
2008-05-02 16:28:00,2.0853,2.0857,2.085,2.0852,157600000.0
2008-05-02 16:29:00,2.0852,2.08525,2.085,2.0852,128900000.0
2008-05-02 16:30:00,2.0852,2.08585,2.0851,2.08585,81350000.0
2008-05-02 16:31:00,2.08575,2.08665,2.08575,2.08625,47450000.0
2008-05-02 16:32:00,2.08635,2.08725,2.08625,2.08715,39800000.0
2008-05-02 16:33:00,2.08715,2.08755,2.08625,2.0875,113900000.0
2008-05-02 16:34:00,2.0875,2.08815,2.0875,2.08815,61600000.0
2008-05-02 16:35:00,2.08815,2.08815,2.0873,2.0874,31850000.0
2008-05-02 16:36:00,2.0874,2.08755,2.0871,2.08725,57500000.0
2008-05-02 16:37:00,2.08725,2.08755,2.08675,2.0869,88850000.0
2008-05-02 16:38:00,2.08685,2.0869,2.08665,2.0867,103950000.0
2008-05-02 16:39:00,2.0867,2.08685,2.0859,2.08665,101050000.0
2008-05-02 16:40:00,2.08665,2.08685,2.0858,2.08605,93050000.0
2008-05-02 16:41:00,2.086,2.08645,2.08595,2.0862,104750000.0
2008-05-02 16:42:00,2.0862,2.08635,2.0853,2.08545,103800000.0
2008-05-02 16:43:00,2.0854,2.086,2.08465,2.08535,108000000.0
2008-05-02 16:44:00,2.0854,2.08545,2.08455,2.08515,110800000.0
2008-05-02 16:45:00,2.0851,2.08675,2.08485,2.0867,108800000.0
2008-05-02 16:46:00,2.08675,2.08825,2.08675,2.08805,121350000.0
2008-05-02 16:47:00,2.08805,2.08805,2.0876,2.08795,87700000.0
2008-05-02 16:48:00,2.08785,2.08835,2.08785,2.08815,80450000.0
2008-05-02 16:49:00,2.08805,2.0884,2.088,2.08815,69000000.0
2008-05-02 16:50:00,2.08815,2.08875,2.08805,2.0884,75500000.0
2008-05-02 16:51:00,2.0884,2.0886,2.0882,2.08825,67550000.0
2008-05-02 16:52:00,2.08825,2.0884,2.0879,2.08795,38450000.0
2008-05-02 16:53:00,2.08795,2.08835,2.0879,2.0883,72300000.0
2008-05-02 16:54:00,2.0883,2.08885,2.0883,2.08885,44850000.0
2008-05-02 16:55:00,2.08885,2.08885,2.08825,2.0884,64950000.0
2008-05-02 16:56:00,2.08835,2.08845,2.08815,2.08845,9600000.0
2008-05-02 16:57:00,2.08845,2.08905,2.08845,2.08865,59050000.0
2008-05-02 16:58:00,2.08875,2.08875,2.0872,2.08795,102600000.0
2008-05-02 16:59:00,2.08795,2.08955,2.08795,2.08935,52400000.0
2008-05-02 17:00:00,2.08935,2.09,2.0891,2.0892,168200000.0
2008-05-02 17:01:00,2.08925,2.08925,2.08855,2.08885,103100000.0
2008-05-02 17:02:00,2.08885,2.08915,2.0883,2.0884,73100000.0
2008-05-02 17:03:00,2.0884,2.0889,2.08815,2.0883,142800000.0
2008-05-02 17:04:00,2.0883,2.08845,2.08805,2.08845,55100000.0
2008-05-02 17:05:00,2.08835,2.08915,2.0881,2.0888,67150000.0
2008-05-02 17:06:00,2.0889,2.08905,2.08745,2.08905,159300000.0
2008-05-02 17:07:00,2.0889,2.08915,2.08785,2.08785,96300000.0
2008-05-02 17:08:00,2.0879,2.0884,2.0878,2.08795,90200000.0
2008-05-02 17:09:00,2.08795,2.08845,2.0876,2.08795,117250000.0
2008-05-02 17:10:00,2.08795,2.08845,2.0877,2.08785,195450000.0
2008-05-02 17:11:00,2.0879,2.0883,2.0877,2.08815,174900000.0
2008-05-02 17:12:00,2.0882,2.08875,2.0879,2.08875,89800000.0
2008-05-02 17:13:00,2.0888,2.0891,2.08825,2.0891,85400000.0
2008-05-02 17:14:00,2.0891,2.0898,2.08905,2.08965,78250000.0
2008-05-02 17:15:00,2.08965,2.08965,2.0883,2.08855,118650000.0
2008-05-02 17:16:00,2.0884,2.08885,2.08755,2.08805,128100000.0
2008-05-02 17:17:00,2.088,2.0894,2.0873,2.08875,200400000.0
2008-05-02 17:18:00,2.08875,2.0892,2.08805,2.08865,150650000.0
2008-05-02 17:19:00,2.08865,2.0888,2.08775,2.08805,163550000.0
2008-05-02 17:20:00,2.088,2.08865,2.088,2.0884,117500000.0
2008-05-02 17:21:00,2.0884,2.0886,2.08765,2.0878,104250000.0
2008-05-02 17:22:00,2.0878,2.08795,2.0873,2.0876,119950000.0
2008-05-02 17:23:00,2.0876,2.08825,2.0876,2.08825,107500000.0
2008-05-02 17:24:00,2.08825,2.08825,2.08785,2.088,46600000.0
2008-05-02 17:25:00,2.088,2.0882,2.08755,2.08775,40050000.0
2008-05-02 17:26:00,2.08775,2.088,2.0876,2.0877,62750000.0
2008-05-02 17:27:00,2.0877,2.0877,2.08755,2.08755,36800000.0
2008-05-02 17:28:00,2.0876,2.08765,2.0872,2.0874,49750000.0
2008-05-02 17:29:00,2.08735,2.0876,2.08675,2.08685,86600000.0
2008-05-02 17:30:00,2.08685,2.08715,2.08645,2.0866,76450000.0
2008-05-02 17:31:00,2.0866,2.08715,2.08625,2.0869,71200000.0
2008-05-02 17:32:00,2.0869,2.08695,2.08585,2.08605,67350000.0
2008-05-02 17:33:00,2.08605,2.08635,2.08575,2.086,79650000.0
2008-05-02 17:34:00,2.0859,2.086,2.08525,2.08545,87600000.0
2008-05-02 17:35:00,2.0855,2.08615,2.08545,2.08585,45250000.0
2008-05-02 17:36:00,2.08585,2.08615,2.08585,2.08615,69100000.0
2008-05-02 17:37:00,2.08615,2.08615,2.08525,2.08525,121450000.0
2008-05-02 17:38:00,2.08525,2.0858,2.085,2.08555,110600000.0
2008-05-02 17:39:00,2.0855,2.0857,2.08525,2.08555,90950000.0
2008-05-02 17:40:00,2.08555,2.086,2.08555,2.08565,92900000.0
2008-05-02 17:41:00,2.08565,2.08665,2.0856,2.0862,183500000.0
2008-05-02 17:42:00,2.0862,2.0868,2.08605,2.0863,103400000.0
2008-05-02 17:43:00,2.08625,2.08635,2.08565,2.08575,68350000.0
2008-05-02 17:44:00,2.08575,2.08635,2.08575,2.086,60350000.0
2008-05-02 17:45:00,2.086,2.08675,2.08555,2.08655,130800000.0
2008-05-02 17:46:00,2.08655,2.08725,2.08655,2.08725,43950000.0
2008-05-02 17:47:00,2.08725,2.08765,2.0872,2.0872,41850000.0
2008-05-02 17:48:00,2.08735,2.08765,2.0872,2.0875,90550000.0
2008-05-02 17:49:00,2.0875,2.08815,2.08745,2.0878,76950000.0
2008-05-02 17:50:00,2.08765,2.08805,2.08715,2.0872,141300000.0
2008-05-02 17:51:00,2.0871,2.08755,2.0871,2.0875,43900000.0
2008-05-02 17:52:00,2.0875,2.0879,2.08735,2.08745,92100000.0
2008-05-02 17:53:00,2.08745,2.08785,2.0868,2.08735,113100000.0
2008-05-02 17:54:00,2.08735,2.08745,2.0866,2.0867,116550000.0
2008-05-02 17:55:00,2.0867,2.0873,2.0867,2.0872,96050000.0
2008-05-02 17:56:00,2.0872,2.08745,2.08675,2.08705,78350000.0
2008-05-02 17:57:00,2.08705,2.08715,2.08675,2.08695,67600000.0
2008-05-02 17:58:00,2.08695,2.0871,2.08695,2.08695,23900000.0
2008-05-02 17:59:00,2.08695,2.08695,2.0865,2.0865,70700000.0
2008-05-02 18:00:00,2.0865,2.0865,2.0861,2.0861,156850000.0
2008-05-02 18:01:00,2.0861,2.0861,2.08545,2.08575,163000000.0
2008-05-02 18:02:00,2.08565,2.08595,2.0856,2.0858,76700000.0
2008-05-02 18:03:00,2.0858,2.08605,2.08555,2.0859,114300000.0
2008-05-02 18:04:00,2.0859,2.086,2.08525,2.08525,65600000.0
2008-05-02 18:05:00,2.08525,2.08525,2.0843,2.0848,84150000.0
2008-05-02 18:06:00,2.08485,2.0853,2.0842,2.0853,138800000.0
2008-05-02 18:07:00,2.0853,2.0858,2.085,2.08515,263600000.0
2008-05-02 18:08:00,2.08515,2.0853,2.0847,2.0853,88850000.0
2008-05-02 18:09:00,2.0853,2.0853,2.085,2.08515,31050000.0
2008-05-02 18:10:00,2.08515,2.08545,2.0851,2.0854,66000000.0
2008-05-02 18:11:00,2.0854,2.0855,2.08485,2.08485,74050000.0
2008-05-02 18:12:00,2.08495,2.08515,2.08485,2.0849,20300000.0
2008-05-02 18:13:00,2.0849,2.08535,2.08485,2.0851,54100000.0
2008-05-02 18:14:00,2.085,2.08585,2.08495,2.0856,60850000.0
2008-05-02 18:15:00,2.0856,2.0857,2.0853,2.0857,17950000.0
2008-05-02 18:16:00,2.08575,2.0862,2.08575,2.08605,14500000.0
2008-05-02 18:17:00,2.08605,2.08605,2.0855,2.08575,47200000.0
2008-05-02 18:18:00,2.0858,2.0858,2.08525,2.08535,40850000.0
2008-05-02 18:19:00,2.08535,2.08535,2.0847,2.0848,85500000.0
2008-05-02 18:20:00,2.0847,2.08485,2.0845,2.08465,61950000.0
2008-05-02 18:21:00,2.08465,2.08485,2.0844,2.08485,83300000.0
2008-05-02 18:22:00,2.08485,2.08505,2.08445,2.0847,80950000.0
2008-05-02 18:23:00,2.0847,2.0847,2.0838,2.08435,122900000.0
2008-05-02 18:24:00,2.0844,2.08485,2.0842,2.08455,113200000.0
2008-05-02 18:25:00,2.08455,2.08485,2.0844,2.0846,40350000.0
2008-05-02 18:26:00,2.0846,2.08465,2.0845,2.08465,13400000.0
2008-05-02 18:27:00,2.0846,2.08485,2.08435,2.08455,50600000.0
2008-05-02 18:28:00,2.08455,2.08475,2.08445,2.08465,5350000.0
2008-05-02 18:29:00,2.08475,2.08495,2.08475,2.08495,4000000.0
2008-05-02 18:30:00,2.08495,2.08515,2.08435,2.08435,16850000.0
2008-05-02 18:31:00,2.08435,2.08515,2.0841,2.08495,64950000.0
2008-05-02 18:32:00,2.08495,2.08495,2.0843,2.0849,28650000.0
2008-05-02 18:33:00,2.0849,2.0849,2.08435,2.08435,35300000.0
2008-05-02 18:34:00,2.08435,2.08565,2.08435,2.08545,55400000.0
2008-05-02 18:35:00,2.08545,2.08545,2.0847,2.0847,27850000.0
2008-05-02 18:36:00,2.0847,2.0853,2.0847,2.0851,49450000.0
2008-05-02 18:37:00,2.0851,2.08515,2.08445,2.0845,93700000.0
2008-05-02 18:38:00,2.0846,2.0846,2.0839,2.0842,78100000.0
2008-05-02 18:39:00,2.0841,2.08465,2.08405,2.0845,55400000.0
2008-05-02 18:40:00,2.0845,2.08455,2.0841,2.0844,33950000.0
2008-05-02 18:41:00,2.0844,2.08445,2.0839,2.0839,68250000.0
2008-05-02 18:42:00,2.0839,2.0839,2.0836,2.0836,40250000.0
2008-05-02 18:43:00,2.0836,2.08385,2.0829,2.08365,137350000.0
2008-05-02 18:44:00,2.08365,2.08445,2.08345,2.0844,67850000.0
2008-05-02 18:45:00,2.0843,2.0843,2.0834,2.0835,106850000.0
2008-05-02 18:46:00,2.0835,2.08455,2.08345,2.08445,61300000.0
2008-05-02 18:47:00,2.08425,2.08515,2.08395,2.08495,36900000.0
2008-05-02 18:48:00,2.08495,2.08575,2.08495,2.08575,15400000.0
2008-05-02 18:49:00,2.08565,2.08595,2.08565,2.08595,27100000.0
2008-05-02 18:50:00,2.08595,2.08655,2.08595,2.08595,17600000.0
2008-05-02 18:51:00,2.08585,2.08615,2.08585,2.08595,6400000.0
2008-05-02 18:52:00,2.08595,2.08605,2.08555,2.08585,24350000.0
2008-05-02 18:53:00,2.08585,2.08605,2.0856,2.08565,45400000.0
2008-05-02 18:54:00,2.08565,2.0862,2.0855,2.08595,123050000.0
2008-05-02 18:55:00,2.086,2.086,2.0856,2.0859,79350000.0
2008-05-02 18:56:00,2.0859,2.08595,2.0854,2.0855,38000000.0
2008-05-02 18:57:00,2.0855,2.0855,2.08545,2.08545,4450000.0
2008-05-02 18:58:00,2.08535,2.08535,2.08535,2.08535,1000000.0
2008-05-02 18:59:00,2.08535,2.08535,2.0844,2.0844,157800000.0
2008-05-02 19:00:00,2.0844,2.08465,2.08425,2.0845,131900000.0
2008-05-02 19:01:00,2.0845,2.08455,2.08435,2.08455,30250000.0
2008-05-02 19:02:00,2.08445,2.08445,2.08405,2.0843,30450000.0
2008-05-02 19:03:00,2.0843,2.0843,2.0838,2.084,42700000.0
2008-05-02 19:04:00,2.084,2.084,2.083,2.08305,65350000.0
2008-05-02 19:05:00,2.08305,2.08335,2.0824,2.08335,102850000.0
2008-05-02 19:06:00,2.0834,2.08395,2.08325,2.08325,24750000.0
2008-05-02 19:07:00,2.08325,2.08345,2.08305,2.08305,57300000.0
2008-05-02 19:08:00,2.08305,2.08375,2.08295,2.08355,102800000.0
2008-05-02 19:09:00,2.0835,2.0836,2.0829,2.0834,127350000.0
2008-05-02 19:10:00,2.08345,2.0838,2.08345,2.0838,66850000.0
2008-05-02 19:11:00,2.0838,2.0843,2.0838,2.0842,31950000.0
2008-05-02 19:12:00,2.0843,2.08495,2.0842,2.08455,51450000.0
2008-05-02 19:13:00,2.08455,2.08495,2.08455,2.08475,88900000.0
2008-05-02 19:14:00,2.08475,2.08475,2.08415,2.08415,18900000.0
2008-05-02 19:15:00,2.08415,2.08435,2.08415,2.08425,19400000.0
2008-05-02 19:16:00,2.08425,2.08445,2.08375,2.08445,68150000.0
2008-05-02 19:17:00,2.08445,2.08475,2.08425,2.08475,41450000.0
2008-05-02 19:18:00,2.0848,2.08495,2.0847,2.08475,24600000.0
2008-05-02 19:19:00,2.08475,2.08485,2.08445,2.08465,70500000.0
2008-05-02 19:20:00,2.08465,2.08475,2.08445,2.08475,21400000.0
2008-05-02 19:21:00,2.08475,2.08475,2.08435,2.08445,36100000.0
2008-05-02 19:22:00,2.08445,2.08545,2.08445,2.08545,60450000.0
2008-05-02 19:23:00,2.0855,2.0863,2.0855,2.086,38600000.0
2008-05-02 19:24:00,2.086,2.086,2.0854,2.0855,41450000.0
2008-05-02 19:25:00,2.0855,2.0856,2.0854,2.08555,44100000.0
2008-05-02 19:26:00,2.08565,2.08565,2.08545,2.0856,17800000.0
2008-05-02 19:27:00,2.0856,2.08585,2.0856,2.0857,54100000.0
2008-05-02 19:28:00,2.0857,2.0858,2.08555,2.0858,29300000.0
2008-05-02 19:29:00,2.0858,2.08605,2.0858,2.086,7450000.0
2008-05-02 19:30:00,2.086,2.08625,2.0855,2.08565,74550000.0
2008-05-02 19:31:00,2.08565,2.08565,2.0855,2.08565,8400000.0
2008-05-02 19:32:00,2.0856,2.08585,2.0856,2.08585,32500000.0
2008-05-02 19:33:00,2.0859,2.08625,2.0855,2.08605,70850000.0
2008-05-02 19:34:00,2.086,2.08625,2.0858,2.0859,30550000.0
2008-05-02 19:35:00,2.08595,2.08655,2.08595,2.08655,10500000.0
2008-05-02 19:36:00,2.0865,2.08715,2.0865,2.08675,22850000.0
2008-05-02 19:37:00,2.08675,2.08675,2.0861,2.0864,16050000.0
2008-05-02 19:38:00,2.0864,2.0866,2.08555,2.08555,62400000.0
2008-05-02 19:39:00,2.08545,2.08545,2.08485,2.08525,42700000.0
2008-05-02 19:40:00,2.08525,2.0855,2.0851,2.0854,13800000.0
2008-05-02 19:41:00,2.0854,2.08545,2.08465,2.0852,82400000.0
2008-05-02 19:42:00,2.0852,2.0853,2.08485,2.08485,35200000.0
2008-05-02 19:43:00,2.0849,2.0851,2.08485,2.08485,21400000.0
2008-05-02 19:44:00,2.08485,2.08565,2.08485,2.0856,15550000.0
2008-05-02 19:45:00,2.0856,2.0858,2.0854,2.0855,52850000.0
2008-05-02 19:46:00,2.08555,2.0863,2.0855,2.0858,109850000.0
2008-05-02 19:47:00,2.0858,2.0859,2.08495,2.08495,42450000.0
2008-05-02 19:48:00,2.085,2.0852,2.085,2.0852,43300000.0
2008-05-02 19:49:00,2.0852,2.08545,2.08505,2.0851,18450000.0
2008-05-02 19:50:00,2.0851,2.0852,2.0851,2.0852,6650000.0
2008-05-02 19:51:00,2.0852,2.08525,2.0849,2.0849,32900000.0
2008-05-02 19:52:00,2.0849,2.0849,2.0847,2.0847,19350000.0
2008-05-02 19:53:00,2.0847,2.0847,2.08465,2.08465,2250000.0
2008-05-02 19:54:00,2.0847,2.0848,2.08465,2.0848,9700000.0
2008-05-02 19:55:00,2.0848,2.08495,2.0846,2.08485,25450000.0
2008-05-02 19:56:00,2.08485,2.08525,2.0843,2.0851,79850000.0
2008-05-02 19:57:00,2.0851,2.0851,2.0848,2.0848,15500000.0
2008-05-02 19:58:00,2.08485,2.08505,2.08485,2.0849,9150000.0
2008-05-02 19:59:00,2.08495,2.08505,2.0843,2.0843,29650000.0
2008-05-02 20:00:00,2.0843,2.0847,2.08425,2.0844,73550000.0
2008-05-02 20:01:00,2.0844,2.0853,2.08435,2.0853,64700000.0
2008-05-02 20:02:00,2.0853,2.0855,2.08525,2.0855,22550000.0
2008-05-02 20:03:00,2.0855,2.0865,2.0855,2.08635,54300000.0
2008-05-02 20:04:00,2.0864,2.0864,2.0856,2.0859,47200000.0
2008-05-02 20:05:00,2.08585,2.08595,2.08445,2.08445,44450000.0
2008-05-02 20:06:00,2.0844,2.085,2.08385,2.08445,56900000.0
2008-05-02 20:07:00,2.0844,2.0844,2.0842,2.0842,9200000.0
2008-05-02 20:08:00,2.08425,2.0843,2.0836,2.0843,44900000.0
2008-05-02 20:09:00,2.08445,2.08445,2.08395,2.0841,24850000.0
2008-05-02 20:10:00,2.0841,2.08615,2.08405,2.08575,39850000.0
2008-05-02 20:11:00,2.0857,2.0857,2.0842,2.0851,47550000.0
2008-05-02 20:12:00,2.0851,2.08535,2.085,2.0852,17050000.0
2008-05-02 20:13:00,2.0852,2.0852,2.0852,2.0852,4850000.0
2008-05-02 20:14:00,2.0852,2.0858,2.0852,2.0857,23650000.0
2008-05-02 20:15:00,2.08575,2.08575,2.0842,2.0842,40450000.0
2008-05-02 20:16:00,2.0842,2.08455,2.08395,2.08445,11900000.0
2008-05-02 20:17:00,2.0845,2.08475,2.0845,2.0845,23950000.0
2008-05-02 20:18:00,2.08465,2.08465,2.08365,2.08365,13650000.0
2008-05-02 20:19:00,2.0836,2.08425,2.08335,2.08425,46250000.0
2008-05-02 20:20:00,2.0842,2.0842,2.08405,2.0841,18250000.0
2008-05-02 20:21:00,2.0841,2.08425,2.08375,2.08385,4950000.0
2008-05-02 20:22:00,2.08385,2.0845,2.08385,2.0841,37150000.0
2008-05-02 20:23:00,2.0842,2.0842,2.0831,2.0833,61150000.0
2008-05-02 20:24:00,2.0833,2.08345,2.0832,2.08335,8850000.0
2008-05-02 20:25:00,2.0833,2.0834,2.08305,2.08315,31000000.0
2008-05-02 20:26:00,2.08305,2.08315,2.08285,2.08295,14800000.0
2008-05-02 20:27:00,2.083,2.0835,2.083,2.08335,35700000.0
2008-05-02 20:28:00,2.0832,2.0838,2.083,2.0838,64400000.0
2008-05-02 20:29:00,2.0838,2.08425,2.0836,2.0838,34650000.0
2008-05-02 20:30:00,2.0838,2.0838,2.083,2.0831,101000000.0
2008-05-02 20:31:00,2.0832,2.0835,2.0831,2.0831,71450000.0
2008-05-02 20:32:00,2.0831,2.0833,2.08285,2.0829,41500000.0
2008-05-02 20:33:00,2.0829,2.08315,2.08275,2.0829,19550000.0
2008-05-02 20:34:00,2.083,2.08315,2.08265,2.08295,26100000.0
2008-05-02 20:35:00,2.0827,2.0827,2.0818,2.0822,87900000.0
2008-05-02 20:36:00,2.0822,2.0822,2.0817,2.0818,53350000.0
2008-05-02 20:37:00,2.0818,2.08235,2.0818,2.08235,123300000.0
2008-05-02 20:38:00,2.0824,2.0825,2.0823,2.0823,11500000.0
2008-05-02 20:39:00,2.0823,2.08245,2.0823,2.08245,22700000.0
2008-05-02 20:40:00,2.0825,2.08285,2.0825,2.08275,28850000.0
2008-05-02 20:41:00,2.0827,2.0827,2.08225,2.08225,9450000.0
2008-05-02 20:42:00,2.08225,2.08235,2.08175,2.0819,48400000.0
2008-05-02 20:43:00,2.08185,2.082,2.08175,2.08185,18400000.0
2008-05-02 20:44:00,2.08185,2.08225,2.08185,2.08195,37950000.0
2008-05-02 20:45:00,2.08195,2.08235,2.08195,2.08225,21350000.0
2008-05-02 20:46:00,2.0823,2.0829,2.0823,2.0829,12700000.0
2008-05-02 20:47:00,2.08295,2.08305,2.0829,2.08295,7400000.0
2008-05-02 20:48:00,2.083,2.08305,2.083,2.083,21850000.0
2008-05-02 20:49:00,2.08305,2.08305,2.0824,2.08265,53300000.0
2008-05-02 20:50:00,2.0826,2.0832,2.0826,2.0831,60250000.0
2008-05-02 20:51:00,2.0831,2.0831,2.0827,2.0827,69350000.0
2008-05-02 20:52:00,2.0827,2.08305,2.0824,2.0824,106150000.0
2008-05-02 20:53:00,2.08235,2.08285,2.08235,2.08275,19750000.0
2008-05-02 20:54:00,2.08285,2.0829,2.0827,2.0827,4750000.0
2008-05-02 20:55:00,2.0827,2.0827,2.0824,2.0824,27500000.0
2008-05-02 20:56:00,2.0824,2.0826,2.0824,2.08255,53750000.0
2008-05-02 20:57:00,2.08255,2.08275,2.0824,2.08275,40100000.0
2008-05-02 20:58:00,2.08275,2.0832,2.08265,2.0832,19300000.0
2008-05-02 20:59:00,2.08325,2.08435,2.08305,2.0842,40750000.0
2008-05-02 21:00:00,2.0842,2.0842,2.08345,2.08365,11550000.0
2008-05-02 21:01:00,2.08365,2.08385,2.08365,2.08385,11200000.0
2008-05-02 21:02:00,2.0837,2.08385,2.08365,2.0837,18600000.0
2008-05-02 21:03:00,2.0837,2.08395,2.0837,2.08385,19600000.0
2008-05-02 21:04:00,2.0837,2.08375,2.08275,2.08295,37150000.0
2008-05-02 21:05:00,2.08295,2.08335,2.08295,2.08305,47800000.0
2008-05-02 21:06:00,2.08305,2.08305,2.0815,2.0815,69200000.0
2008-05-02 21:07:00,2.0815,2.08235,2.08135,2.0822,61550000.0
2008-05-02 21:08:00,2.0822,2.08295,2.08215,2.08275,46600000.0
2008-05-02 21:09:00,2.08275,2.08275,2.08205,2.08225,10000000.0
2008-05-02 21:10:00,2.08215,2.08275,2.0819,2.08275,33200000.0
2008-05-02 21:11:00,2.08275,2.08275,2.08195,2.0821,25000000.0
2008-05-02 21:12:00,2.08195,2.0821,2.08195,2.082,20000000.0
2008-05-02 21:13:00,2.082,2.08215,2.08175,2.0819,44200000.0
2008-05-02 21:14:00,2.082,2.0824,2.0819,2.0823,22700000.0
2008-05-02 21:15:00,2.0823,2.0827,2.0823,2.0827,26800000.0
2008-05-02 21:16:00,2.0828,2.0829,2.0827,2.0829,10200000.0
2008-05-02 21:17:00,2.0829,2.083,2.0828,2.083,7300000.0
2008-05-02 21:18:00,2.083,2.0833,2.083,2.0833,13800000.0
2008-05-02 21:19:00,2.0832,2.08335,2.0832,2.08335,15500000.0
2008-05-02 21:20:00,2.08335,2.0834,2.0832,2.0834,2150000.0
2008-05-02 21:21:00,2.0834,2.0839,2.0832,2.0839,31150000.0
2008-05-02 21:22:00,2.0839,2.084,2.0837,2.084,5950000.0
2008-05-02 21:23:00,2.0838,2.084,2.0838,2.084,3100000.0
2008-05-02 21:24:00,2.084,2.084,2.084,2.084,600000.0
2008-05-02 21:25:00,2.084,2.084,2.084,2.084,600000.0
2008-05-02 21:26:00,2.084,2.084,2.0839,2.0839,3500000.0
2008-05-02 21:27:00,2.0838,2.084,2.0838,2.084,5200000.0
2008-05-02 21:28:00,2.0841,2.0842,2.0841,2.0841,1000000.0
2008-05-02 21:29:00,2.0843,2.0848,2.0843,2.0848,2800000.0
2008-05-02 21:30:00,2.0849,2.085,2.0849,2.085,2200000.0
2008-05-02 21:31:00,2.085,2.085,2.0844,2.0844,13200000.0
2008-05-02 21:32:00,2.0844,2.0846,2.0844,2.0846,33400000.0
2008-05-02 21:33:00,2.085,2.0853,2.0849,2.0849,7300000.0
2008-05-02 21:34:00,2.0849,2.085,2.0849,2.085,400000.0
2008-05-02 21:35:00,2.0849,2.0849,2.0849,2.0849,400000.0
2008-05-02 21:36:00,2.0849,2.085,2.0849,2.085,1000000.0
2008-05-02 21:37:00,2.085,2.085,2.085,2.085,600000.0
2008-05-02 21:38:00,2.085,2.085,2.0849,2.0849,1000000.0
2008-05-02 21:39:00,2.0849,2.085,2.0849,2.085,600000.0
2008-05-02 21:40:00,2.0849,2.0849,2.08445,2.08445,3250000.0
2008-05-02 21:41:00,2.0844,2.0846,2.0844,2.08445,7050000.0
2008-05-02 21:42:00,2.0845,2.0849,2.0845,2.08465,30000000.0
2008-05-02 21:43:00,2.08465,2.0848,2.0845,2.0846,40500000.0
2008-05-02 21:44:00,2.0846,2.08465,2.0844,2.08465,82750000.0
2008-05-02 21:45:00,2.08465,2.0848,2.0846,2.0847,23900000.0
2008-05-02 21:46:00,2.0848,2.0849,2.08465,2.0847,35650000.0
2008-05-02 21:47:00,2.0847,2.0848,2.08455,2.0846,49900000.0
2008-05-02 21:48:00,2.0846,2.0847,2.0846,2.08465,48650000.0
2008-05-02 21:49:00,2.08465,2.0848,2.08435,2.0845,41450000.0
2008-05-02 21:50:00,2.0845,2.0847,2.0843,2.0847,27650000.0
2008-05-02 21:51:00,2.0847,2.0848,2.0847,2.0848,11600000.0
2008-05-02 21:52:00,2.0848,2.0848,2.0848,2.0848,15200000.0
2008-05-02 21:53:00,2.0848,2.0848,2.08405,2.0843,41150000.0
2008-05-02 21:54:00,2.0843,2.0847,2.0843,2.0845,34700000.0
2008-05-02 21:55:00,2.0845,2.0845,2.0844,2.0845,21500000.0
2008-05-02 21:56:00,2.0845,2.0845,2.0843,2.0844,60800000.0
2008-05-02 21:57:00,2.0844,2.0849,2.0842,2.0842,71500000.0
2008-05-02 21:58:00,2.0842,2.0844,2.0839,2.0842,169850000.0
2008-05-02 21:59:00,2.0841,2.0844,2.0838,2.084,210150000.0
2008-05-02 22:00:00,2.084,2.0843,2.0838,2.0843,119600000.0
2008-05-02 22:01:00,2.0843,2.0843,2.0843,2.0843,2900000.0
2008-05-02 22:02:00,2.0843,2.0843,2.0842,2.0842,17600000.0
2008-05-02 22:03:00,2.0842,2.0842,2.0838,2.0838,8500000.0
2008-05-02 22:04:00,2.0838,2.084,2.0837,2.084,5200000.0
2008-05-02 22:05:00,2.0838,2.0838,2.0838,2.0838,6200000.0
2008-05-02 22:06:00,2.0838,2.0838,2.0834,2.0834,16300000.0
2008-05-02 22:07:00,2.0835,2.0835,2.0833,2.0834,14000000.0
2008-05-02 22:08:00,2.0834,2.0835,2.0833,2.0833,9400000.0
2008-05-02 22:09:00,2.0833,2.0835,2.083,2.0834,57000000.0
2008-05-02 22:10:00,2.0836,2.0836,2.0834,2.0834,11700000.0
2008-05-02 22:11:00,2.0835,2.0835,2.0834,2.0834,6400000.0
2008-05-02 22:12:00,2.0834,2.0834,2.0834,2.0834,900000.0
2008-05-02 22:13:00,2.0834,2.0837,2.0834,2.0835,5300000.0
2008-05-02 22:14:00,2.0835,2.0836,2.0835,2.0835,6300000.0
2008-05-02 22:15:00,2.0835,2.0835,2.0833,2.0834,3000000.0
2008-05-02 22:16:00,2.0834,2.0834,2.0834,2.0834,12400000.0
2008-05-02 22:17:00,2.0834,2.0834,2.0823,2.0826,32200000.0
2008-05-02 22:18:00,2.0826,2.0829,2.0824,2.0826,66000000.0
2008-05-02 22:19:00,2.0826,2.0826,2.08195,2.082,62350000.0
2008-05-02 22:20:00,2.082,2.0823,2.0817,2.082,37900000.0
2008-05-02 22:21:00,2.082,2.082,2.0809,2.0812,93550000.0
2008-05-02 22:22:00,2.0812,2.0816,2.0811,2.0813,44350000.0
2008-05-02 22:23:00,2.0813,2.08145,2.0813,2.0814,4200000.0
2008-05-02 22:24:00,2.0814,2.082,2.0814,2.082,11500000.0
2008-05-02 22:25:00,2.082,2.0821,2.0817,2.082,37100000.0
2008-05-02 22:26:00,2.0821,2.0825,2.08175,2.0821,30100000.0
2008-05-02 22:27:00,2.0821,2.08215,2.0821,2.0821,20250000.0
2008-05-02 22:28:00,2.0821,2.0821,2.0818,2.082,23200000.0
2008-05-02 22:29:00,2.0819,2.0823,2.0819,2.082,24700000.0
2008-05-02 22:30:00,2.0822,2.0827,2.0821,2.0825,37500000.0
2008-05-02 22:31:00,2.0825,2.0831,2.0825,2.0825,9750000.0
2008-05-02 22:32:00,2.08255,2.0832,2.0824,2.08245,51500000.0
2008-05-02 22:33:00,2.08245,2.0832,2.0824,2.0825,72450000.0
2008-05-02 22:34:00,2.0825,2.0827,2.0821,2.0827,43850000.0
2008-05-02 22:35:00,2.0827,2.0833,2.0825,2.0831,39400000.0
2008-05-02 22:36:00,2.0831,2.0831,2.0831,2.0831,3900000.0
2008-05-02 22:37:00,2.0831,2.0832,2.0827,2.0831,106600000.0
2008-05-02 22:38:00,2.0831,2.0833,2.0825,2.0831,69200000.0
2008-05-02 22:39:00,2.0831,2.0833,2.0831,2.0833,103000000.0
2008-05-02 22:40:00,2.0835,2.0836,2.083,2.0832,59000000.0
2008-05-02 22:41:00,2.0833,2.0833,2.0833,2.0833,21900000.0
2008-05-02 22:42:00,2.0833,2.0837,2.0833,2.0837,26600000.0
2008-05-02 22:43:00,2.0837,2.0839,2.0837,2.0837,49900000.0
2008-05-02 22:44:00,2.0836,2.0838,2.0832,2.0832,102000000.0
2008-05-02 22:45:00,2.0832,2.0835,2.0832,2.0835,48000000.0
2008-05-02 22:46:00,2.0834,2.0836,2.0834,2.0835,42400000.0
2008-05-02 22:47:00,2.0835,2.0839,2.0835,2.0837,71200000.0
2008-05-02 22:48:00,2.0837,2.0839,2.0837,2.0839,44800000.0
2008-05-02 22:49:00,2.0839,2.0845,2.0837,2.0841,69700000.0
2008-05-02 22:50:00,2.084,2.0841,2.0836,2.0836,72400000.0
2008-05-02 22:51:00,2.0836,2.0849,2.0836,2.0847,74100000.0
2008-05-02 22:52:00,2.0848,2.0848,2.0837,2.0839,103600000.0
2008-05-02 22:53:00,2.0839,2.084,2.0836,2.0839,50800000.0
2008-05-02 22:54:00,2.084,2.084,2.0838,2.0838,113200000.0
2008-05-02 22:55:00,2.0838,2.0839,2.0836,2.0836,93200000.0
2008-05-02 22:56:00,2.0836,2.0845,2.0836,2.0844,53000000.0
2008-05-02 22:57:00,2.0843,2.0844,2.084,2.0843,18400000.0
2008-05-02 22:58:00,2.0846,2.0847,2.0836,2.0836,133000000.0
2008-05-02 22:59:00,2.0836,2.084,2.0836,2.0837,72000000.0
2008-05-04 23:00:00,2.0813,2.0816,2.0813,2.0816,12000000.0
2008-05-04 23:01:00,2.0819,2.082,2.0812,2.0814,42000000.0
2008-05-04 23:02:00,2.0815,2.0815,2.0815,2.0815,6000000.0
2008-05-04 23:03:00,2.0816,2.0816,2.0815,2.0815,12000000.0
2008-05-04 23:04:00,2.0816,2.0816,2.0815,2.0816,18000000.0
2008-05-04 23:05:00,2.0818,2.082,2.0818,2.0818,18000000.0
2008-05-04 23:06:00,2.0821,2.0821,2.08205,2.08205,8800000.0
2008-05-04 23:07:00,2.0817,2.0817,2.0817,2.0817,6000000.0
2008-05-04 23:08:00,2.0819,2.0819,2.0819,2.0819,6000000.0
2008-05-04 23:09:00,2.08215,2.08215,2.08215,2.08215,2200000.0
2008-05-04 23:10:00,2.0819,2.0821,2.0819,2.0821,12800000.0
2008-05-04 23:11:00,2.0823,2.0825,2.0822,2.0822,14600000.0
2008-05-04 23:12:00,2.0818,2.08193,2.0818,2.08188,11900000.0
2008-05-04 23:13:00,2.08172,2.08197,2.08169,2.08169,6900000.0
2008-05-04 23:14:00,2.0821,2.0822,2.0821,2.0822,12800000.0
2008-05-04 23:15:00,2.08228,2.08228,2.08225,2.08228,1300000.0
2008-05-04 23:16:00,2.0821,2.0821,2.0821,2.0821,6000000.0
2008-05-04 23:17:00,2.08171,2.08175,2.08159,2.08159,23200000.0
2008-05-04 23:18:00,2.08215,2.0823,2.082,2.082,59300000.0
2008-05-04 23:19:00,2.08201,2.08219,2.08201,2.08208,23400000.0
2008-05-04 23:20:00,2.0822,2.0822,2.0821,2.0821,12000000.0
2008-05-04 23:21:00,2.0817,2.08176,2.0816,2.0817,91500000.0
2008-05-04 23:22:00,2.082,2.08202,2.0819,2.08202,16800000.0
2008-05-04 23:23:00,2.08184,2.08205,2.08178,2.08178,13200000.0
2008-05-04 23:24:00,2.0818,2.0821,2.0818,2.0821,6800000.0
2008-05-04 23:25:00,2.0822,2.0822,2.08202,2.08208,12600000.0
2008-05-04 23:26:00,2.08137,2.08145,2.08137,2.0814,21000000.0
2008-05-04 23:27:00,2.082,2.082,2.082,2.082,6000000.0
2008-05-04 23:28:00,2.08125,2.08135,2.08115,2.08135,45600000.0
2008-05-04 23:29:00,2.0813,2.08176,2.08123,2.08151,57200000.0
2008-05-04 23:30:00,2.08145,2.08165,2.0814,2.0814,44600000.0
2008-05-04 23:31:00,2.08194,2.08194,2.08144,2.08151,107700000.0
2008-05-04 23:32:00,2.0819,2.0822,2.08187,2.08187,33200000.0
2008-05-04 23:33:00,2.08196,2.08204,2.08193,2.08193,21000000.0
2008-05-04 23:34:00,2.082,2.0823,2.08182,2.0822,108700000.0
2008-05-04 23:35:00,2.08235,2.0825,2.08225,2.0823,30600000.0
2008-05-04 23:36:00,2.0821,2.0821,2.0821,2.0821,6000000.0
2008-05-04 23:37:00,2.0821,2.0823,2.0821,2.0823,19600000.0
2008-05-04 23:38:00,2.0823,2.0823,2.0823,2.0823,12800000.0
2008-05-04 23:39:00,2.0823,2.0823,2.0821,2.0821,24800000.0
2008-05-04 23:40:00,2.08197,2.08239,2.08189,2.08217,72200000.0
2008-05-04 23:41:00,2.0819,2.08233,2.0819,2.0823,33200000.0
2008-05-04 23:42:00,2.0823,2.0823,2.0823,2.0823,12800000.0
2008-05-04 23:43:00,2.0823,2.0823,2.0823,2.0823,12800000.0
2008-05-04 23:44:00,2.0823,2.0823,2.0823,2.0823,6000000.0
2008-05-04 23:45:00,2.08219,2.08225,2.08211,2.08225,22400000.0
2008-05-04 23:46:00,2.0823,2.08235,2.0821,2.08215,33300000.0
2008-05-04 23:47:00,2.08207,2.08245,2.08159,2.08191,33600000.0
2008-05-04 23:48:00,2.082,2.08223,2.08195,2.082,61900000.0
2008-05-04 23:49:00,2.08197,2.08208,2.08197,2.08205,800000.0
2008-05-04 23:50:00,2.08197,2.0822,2.0818,2.082,33300000.0
2008-05-04 23:51:00,2.0822,2.0822,2.0822,2.0822,6000000.0
2008-05-04 23:52:00,2.08213,2.08213,2.08188,2.08197,67000000.0
2008-05-04 23:53:00,2.0823,2.0824,2.0822,2.0822,18000000.0
2008-05-04 23:54:00,2.08225,2.08239,2.08192,2.08207,145800000.0
2008-05-04 23:55:00,2.08165,2.08205,2.08165,2.08175,87300000.0
2008-05-04 23:56:00,2.08215,2.08222,2.08205,2.08205,47700000.0
2008-05-04 23:57:00,2.08205,2.08233,2.08205,2.08228,76700000.0
2008-05-04 23:58:00,2.0823,2.0823,2.0822,2.0822,30000000.0
2008-05-04 23:59:00,2.0822,2.0823,2.0822,2.0823,30000000.0
2008-05-05 00:00:00,2.0822,2.0829,2.0814,2.0822,57000000.0
2008-05-05 00:01:00,2.0822,2.0827,2.0822,2.0827,20500000.0
2008-05-05 00:02:00,2.0826,2.0827,2.0821,2.0821,30400000.0
2008-05-05 00:03:00,2.0821,2.0822,2.0821,2.0821,25900000.0
2008-05-05 00:04:00,2.0823,2.0823,2.0818,2.0822,8100000.0
2008-05-05 00:05:00,2.0822,2.0824,2.0822,2.0824,13600000.0
2008-05-05 00:06:00,2.0822,2.0822,2.0818,2.082,39700000.0
2008-05-05 00:07:00,2.0818,2.0818,2.0817,2.0818,12200000.0
2008-05-05 00:08:00,2.0818,2.0818,2.0814,2.0814,27000000.0
2008-05-05 00:09:00,2.0813,2.0813,2.0811,2.0812,3400000.0
2008-05-05 00:10:00,2.081,2.0811,2.081,2.0811,800000.0
2008-05-05 00:11:00,2.0811,2.0811,2.081,2.081,800000.0
2008-05-05 00:12:00,2.081,2.0813,2.081,2.0813,1600000.0
2008-05-05 00:13:00,2.0813,2.0816,2.0813,2.0814,4600000.0
2008-05-05 00:14:00,2.0814,2.0814,2.0814,2.0814,6400000.0
2008-05-05 00:15:00,2.0814,2.0814,2.0814,2.0814,400000.0
2008-05-05 00:16:00,2.0814,2.0817,2.0814,2.0815,11800000.0
2008-05-05 00:17:00,2.0815,2.0815,2.0813,2.0813,6200000.0
2008-05-05 00:18:00,2.0813,2.0813,2.0809,2.0809,7000000.0
2008-05-05 00:19:00,2.0809,2.0809,2.0809,2.0809,2900000.0
2008-05-05 00:20:00,2.0809,2.0811,2.0809,2.0809,30400000.0
2008-05-05 00:21:00,2.081,2.0811,2.0809,2.081,90800000.0
2008-05-05 00:22:00,2.081,2.0811,2.0809,2.0809,16000000.0
2008-05-05 00:23:00,2.081,2.0811,2.081,2.081,26400000.0
2008-05-05 00:24:00,2.0811,2.0811,2.0811,2.0811,6000000.0
2008-05-05 00:25:00,2.081,2.0811,2.081,2.081,13600000.0
2008-05-05 00:26:00,2.08102,2.08102,2.0807,2.0807,1000000.0
2008-05-05 00:27:00,2.08067,2.08096,2.08051,2.08096,2200000.0
2008-05-05 00:28:00,2.0808,2.0808,2.0808,2.0808,6100000.0
2008-05-05 00:29:00,2.0809,2.081,2.0809,2.081,1600000.0
2008-05-05 00:30:00,2.081,2.081,2.081,2.081,7600000.0
2008-05-05 00:31:00,2.081,2.081,2.081,2.081,900000.0
2008-05-05 00:32:00,2.081,2.081,2.081,2.081,49300000.0
2008-05-05 00:33:00,2.081,2.0813,2.0809,2.0811,45200000.0
2008-05-05 00:34:00,2.0812,2.0815,2.08115,2.0813,11050000.0
2008-05-05 00:35:00,2.0813,2.0819,2.0813,2.0819,31250000.0
2008-05-05 00:36:00,2.082,2.0821,2.082,2.0821,2700000.0
2008-05-05 00:37:00,2.08186,2.08186,2.08156,2.08156,7600000.0
2008-05-05 00:38:00,2.0821,2.0821,2.0821,2.0821,1000000.0
2008-05-05 00:39:00,2.0821,2.0822,2.082,2.0822,10450000.0
2008-05-05 00:40:00,2.0821,2.0824,2.082,2.0824,12600000.0
2008-05-05 00:41:00,2.0824,2.0824,2.0823,2.0823,2900000.0
2008-05-05 00:42:00,2.0822,2.0825,2.0822,2.0824,3700000.0
2008-05-05 00:43:00,2.0824,2.0826,2.0824,2.0824,11500000.0
2008-05-05 00:44:00,2.08215,2.08215,2.08186,2.08188,6200000.0
2008-05-05 00:45:00,2.0825,2.0825,2.0825,2.0825,200000.0
2008-05-05 00:46:00,2.0824,2.0824,2.0822,2.0823,4700000.0
2008-05-05 00:47:00,2.0823,2.0823,2.0823,2.0823,200000.0
2008-05-05 00:48:00,2.0823,2.0823,2.0821,2.0821,2400000.0
2008-05-05 00:49:00,2.0821,2.0821,2.0821,2.0821,5400000.0
2008-05-05 00:50:00,2.0821,2.0821,2.0818,2.0818,7200000.0
2008-05-05 00:51:00,2.0818,2.0818,2.0816,2.0816,13400000.0
2008-05-05 00:52:00,2.0815,2.0815,2.0814,2.0814,20400000.0
2008-05-05 00:53:00,2.0814,2.0816,2.0814,2.0816,18200000.0
2008-05-05 00:54:00,2.0814,2.0816,2.0814,2.0816,18800000.0
2008-05-05 00:55:00,2.08168,2.08168,2.08128,2.08128,28600000.0
2008-05-05 00:56:00,2.0816,2.0816,2.0816,2.0816,200000.0
2008-05-05 00:57:00,2.0816,2.0816,2.0816,2.0816,200000.0
2008-05-05 00:58:00,2.0816,2.0816,2.0814,2.0815,2100000.0
2008-05-05 00:59:00,2.08145,2.08145,2.08135,2.08135,100000.0
2008-05-05 01:00:00,2.08135,2.0816,2.0812,2.0816,32700000.0
2008-05-05 01:01:00,2.08158,2.08167,2.0811,2.0811,51500000.0
2008-05-05 01:02:00,2.0816,2.0816,2.0814,2.0814,3600000.0
2008-05-05 01:03:00,2.0814,2.0814,2.0814,2.0814,400000.0
2008-05-05 01:04:00,2.0814,2.0815,2.0814,2.0815,2100000.0
2008-05-05 01:05:00,2.0815,2.0815,2.0811,2.0811,10250000.0
2008-05-05 01:06:00,2.081,2.0811,2.08067,2.0811,21600000.0
2008-05-05 01:07:00,2.0811,2.0811,2.0811,2.0811,1000000.0
2008-05-05 01:08:00,2.0811,2.0811,2.0811,2.0811,600000.0
2008-05-05 01:09:00,2.0807,2.08092,2.08067,2.0807,12800000.0
2008-05-05 01:10:00,2.081,2.081,2.081,2.081,2500000.0
2008-05-05 01:11:00,2.081,2.081,2.081,2.081,3100000.0
2008-05-05 01:12:00,2.08098,2.08098,2.08011,2.0807,50800000.0
2008-05-05 01:13:00,2.081,2.0811,2.081,2.0811,1950000.0
2008-05-05 01:14:00,2.0812,2.0818,2.0811,2.0812,23450000.0
2008-05-05 01:15:00,2.0816,2.0817,2.0816,2.0817,7700000.0
2008-05-05 01:16:00,2.0817,2.0818,2.0817,2.0818,1500000.0
2008-05-05 01:17:00,2.0818,2.082,2.0817,2.0817,3900000.0
2008-05-05 01:18:00,2.0818,2.0818,2.0818,2.0818,1600000.0
2008-05-05 01:19:00,2.0817,2.0819,2.0817,2.0817,7000000.0
2008-05-05 01:20:00,2.0816,2.0816,2.0814,2.0814,4500000.0
2008-05-05 01:21:00,2.0814,2.0814,2.0814,2.0814,1900000.0
2008-05-05 01:22:00,2.0814,2.0814,2.0812,2.0812,2900000.0
2008-05-05 01:23:00,2.0812,2.0812,2.0812,2.0812,1800000.0
2008-05-05 01:24:00,2.08111,2.08128,2.0809,2.08122,33000000.0
2008-05-05 01:25:00,2.0813,2.0818,2.0813,2.0818,10600000.0
2008-05-05 01:26:00,2.082,2.082,2.0818,2.0818,5800000.0
2008-05-05 01:27:00,2.0818,2.0818,2.0818,2.0818,6400000.0
2008-05-05 01:28:00,2.0823,2.0823,2.0823,2.0823,1600000.0
2008-05-05 01:29:00,2.0823,2.0823,2.0823,2.0823,6400000.0
2008-05-05 01:30:00,2.0823,2.0823,2.0823,2.0823,16000000.0
2008-05-05 01:31:00,2.0823,2.0823,2.0823,2.0823,4800000.0
2008-05-05 01:32:00,2.0823,2.0826,2.0823,2.0826,17600000.0
2008-05-05 01:33:00,2.0826,2.0826,2.0826,2.0826,9600000.0
2008-05-05 01:34:00,2.0826,2.0826,2.0826,2.0826,3200000.0
2008-05-05 01:35:00,2.0826,2.0826,2.0826,2.0826,4800000.0
2008-05-05 01:36:00,2.0826,2.0827,2.0826,2.0827,8000000.0
2008-05-05 01:37:00,2.0827,2.0827,2.0827,2.0827,3200000.0
2008-05-05 01:38:00,2.0827,2.0827,2.0827,2.0827,3200000.0
2008-05-05 01:39:00,2.0827,2.0827,2.0826,2.0826,8000000.0
2008-05-05 01:40:00,2.0826,2.0826,2.0826,2.0826,11200000.0
2008-05-05 01:41:00,2.0826,2.0826,2.0825,2.0825,4800000.0
2008-05-05 01:42:00,2.0825,2.0827,2.0825,2.0826,6900000.0
2008-05-05 01:43:00,2.0826,2.0826,2.0821,2.0826,13300000.0
2008-05-05 01:44:00,2.0828,2.0829,2.0826,2.0826,17700000.0
2008-05-05 01:45:00,2.0826,2.0826,2.0821,2.0824,19000000.0
2008-05-05 01:46:00,2.0824,2.0825,2.0824,2.0825,2800000.0
2008-05-05 01:47:00,2.0825,2.0825,2.0823,2.0823,7400000.0
2008-05-05 01:48:00,2.0823,2.0825,2.0822,2.0823,24000000.0
2008-05-05 01:49:00,2.0823,2.0825,2.0823,2.0825,17900000.0
2008-05-05 01:50:00,2.0825,2.0827,2.0825,2.0827,19100000.0
2008-05-05 01:51:00,2.08224,2.08234,2.0821,2.08234,21600000.0
2008-05-05 01:52:00,2.0827,2.0827,2.0827,2.0827,600000.0
2008-05-05 01:53:00,2.0829,2.0829,2.0829,2.0829,1000000.0
2008-05-05 01:54:00,2.0829,2.0829,2.0829,2.0829,1200000.0
2008-05-05 01:55:00,2.083,2.083,2.083,2.083,1600000.0
2008-05-05 01:56:00,2.083,2.083,2.083,2.083,800000.0
2008-05-05 01:57:00,2.083,2.083,2.083,2.083,2400000.0
2008-05-05 01:58:00,2.0827,2.0828,2.0827,2.0827,3400000.0
2008-05-05 01:59:00,2.08239,2.0828,2.08211,2.08213,38400000.0
2008-05-05 02:00:00,2.0827,2.0827,2.0825,2.0825,12300000.0
2008-05-05 02:01:00,2.0826,2.0826,2.0825,2.0826,13600000.0
2008-05-05 02:02:00,2.0825,2.0825,2.0825,2.0825,2400000.0
2008-05-05 02:03:00,2.0825,2.0826,2.0825,2.0826,3200000.0
2008-05-05 02:04:00,2.0825,2.0826,2.0825,2.0825,6400000.0
2008-05-05 02:05:00,2.0826,2.0826,2.0825,2.0825,4000000.0
2008-05-05 02:06:00,2.08215,2.0822,2.082,2.08205,16000000.0
2008-05-05 02:07:00,2.0826,2.0827,2.0826,2.0827,3200000.0
2008-05-05 02:08:00,2.0827,2.0827,2.0827,2.0827,1600000.0
2008-05-05 02:09:00,2.0827,2.0827,2.0819,2.0822,17200000.0
2008-05-05 02:10:00,2.0822,2.0822,2.0809,2.0813,35000000.0
2008-05-05 02:11:00,2.0814,2.0814,2.0813,2.0813,1100000.0
2008-05-05 02:12:00,2.0821,2.0821,2.0817,2.0817,18200000.0
2008-05-05 02:13:00,2.0817,2.0818,2.0812,2.0818,16300000.0
2008-05-05 02:14:00,2.0818,2.0818,2.0818,2.0818,6400000.0
2008-05-05 02:15:00,2.0818,2.082,2.0818,2.0819,6500000.0
2008-05-05 02:16:00,2.0818,2.0822,2.0818,2.0818,15400000.0
2008-05-05 02:17:00,2.08161,2.08195,2.08144,2.08195,22400000.0
2008-05-05 02:18:00,2.0815,2.0818,2.0815,2.0818,15500000.0
2008-05-05 02:19:00,2.0818,2.082,2.0818,2.0818,2400000.0
2008-05-05 02:20:00,2.0816,2.0818,2.0816,2.0818,10400000.0
2008-05-05 02:21:00,2.0818,2.0818,2.0818,2.0818,1600000.0
2008-05-05 02:22:00,2.0814,2.08177,2.0811,2.08125,9100000.0
2008-05-05 02:23:00,2.0818,2.0818,2.0818,2.0818,2400000.0
2008-05-05 02:24:00,2.082,2.082,2.0817,2.0817,14800000.0
2008-05-05 02:25:00,2.08192,2.08203,2.08107,2.08182,9100000.0
2008-05-05 02:26:00,2.0817,2.0822,2.0817,2.0822,15700000.0
2008-05-05 02:27:00,2.0822,2.0822,2.0822,2.0822,2400000.0
2008-05-05 02:28:00,2.08125,2.08171,2.08125,2.08171,14500000.0
2008-05-05 02:29:00,2.08181,2.08181,2.0812,2.08178,16000000.0
2008-05-05 02:30:00,2.08182,2.08197,2.08174,2.08188,23000000.0
2008-05-05 02:31:00,2.0825,2.0828,2.0823,2.0823,44200000.0
2008-05-05 02:32:00,2.0823,2.0823,2.0823,2.0823,2500000.0
2008-05-05 02:33:00,2.0825,2.0825,2.0825,2.0825,2500000.0
2008-05-05 02:34:00,2.0825,2.0825,2.0825,2.0825,5200000.0
2008-05-05 02:35:00,2.0825,2.0825,2.0825,2.0825,2500000.0
2008-05-05 02:36:00,2.08201,2.0821,2.08109,2.0817,50000000.0
2008-05-05 02:37:00,2.0826,2.0826,2.0826,2.0826,7200000.0
2008-05-05 02:38:00,2.0826,2.0826,2.0826,2.0826,4800000.0
2008-05-05 02:39:00,2.0826,2.0828,2.0826,2.0828,19400000.0
2008-05-05 02:40:00,2.0828,2.0828,2.0826,2.0827,24200000.0
2008-05-05 02:41:00,2.0828,2.0828,2.0825,2.0825,25800000.0
2008-05-05 02:42:00,2.0826,2.0826,2.0826,2.0826,4800000.0
2008-05-05 02:43:00,2.0826,2.0826,2.0825,2.0825,4900000.0
2008-05-05 02:44:00,2.08197,2.08237,2.08155,2.08233,119200000.0
2008-05-05 02:45:00,2.0825,2.0825,2.0825,2.0825,2500000.0
2008-05-05 02:46:00,2.0825,2.0825,2.0825,2.0825,19500000.0
2008-05-05 02:47:00,2.0825,2.0827,2.0825,2.0827,17000000.0
2008-05-05 02:48:00,2.0826,2.0826,2.0825,2.0825,43600000.0
2008-05-05 02:49:00,2.0825,2.0825,2.0825,2.0825,2500000.0
2008-05-05 02:50:00,2.0825,2.0827,2.0825,2.0827,9800000.0
2008-05-05 02:51:00,2.0827,2.083,2.0827,2.0829,22400000.0
2008-05-05 02:52:00,2.083,2.083,2.0825,2.0825,14900000.0
2008-05-05 02:53:00,2.0826,2.0827,2.0826,2.0827,12400000.0
2008-05-05 02:54:00,2.0827,2.0839,2.0827,2.0839,87200000.0
2008-05-05 02:55:00,2.0839,2.0839,2.0834,2.0834,78200000.0
2008-05-05 02:56:00,2.0832,2.0842,2.0828,2.0841,185600000.0
2008-05-05 02:57:00,2.0841,2.0841,2.0836,2.0836,29000000.0
2008-05-05 02:58:00,2.0837,2.0838,2.0835,2.0836,70300000.0
2008-05-05 02:59:00,2.0837,2.0839,2.0836,2.0839,94000000.0
2008-05-05 03:00:00,2.0839,2.0839,2.0836,2.0836,14400000.0
2008-05-05 03:01:00,2.08314,2.08328,2.08279,2.08312,33900000.0
2008-05-05 03:02:00,2.0836,2.0836,2.0836,2.0836,10800000.0
2008-05-05 03:03:00,2.0836,2.0836,2.0836,2.0836,28800000.0
2008-05-05 03:04:00,2.0836,2.0836,2.0835,2.0835,13400000.0
2008-05-05 03:05:00,2.0831,2.08335,2.0831,2.0833,2800000.0
2008-05-05 03:06:00,2.0837,2.0837,2.0835,2.0835,9800000.0
2008-05-05 03:07:00,2.0835,2.0835,2.0835,2.0835,7200000.0
2008-05-05 03:08:00,2.0835,2.0835,2.0835,2.0835,9600000.0
2008-05-05 03:09:00,2.0835,2.0835,2.0835,2.0835,7200000.0
2008-05-05 03:10:00,2.0835,2.0835,2.0835,2.0835,9600000.0
2008-05-05 03:11:00,2.083,2.0833,2.083,2.0833,14600000.0
2008-05-05 03:12:00,2.0833,2.0833,2.0833,2.0833,9600000.0
2008-05-05 03:13:00,2.083,2.083,2.083,2.083,800000.0
2008-05-05 03:14:00,2.0834,2.0835,2.0834,2.0835,7500000.0
2008-05-05 03:15:00,2.0834,2.0835,2.0833,2.0835,7600000.0
2008-05-05 03:16:00,2.0835,2.0835,2.0833,2.0835,10000000.0
2008-05-05 03:17:00,2.0835,2.0835,2.0835,2.0835,2700000.0
2008-05-05 03:18:00,2.0835,2.0835,2.0835,2.0835,5000000.0
2008-05-05 03:19:00,2.08344,2.08344,2.08292,2.08325,6600000.0
2008-05-05 03:20:00,2.0835,2.0835,2.0833,2.0835,9700000.0
2008-05-05 03:21:00,2.0833,2.0836,2.0821,2.0832,124600000.0
2008-05-05 03:22:00,2.0833,2.0836,2.082,2.082,136500000.0
2008-05-05 03:23:00,2.082,2.0828,2.082,2.0827,124900000.0
2008-05-05 03:24:00,2.0829,2.0831,2.0826,2.0828,42800000.0
2008-05-05 03:25:00,2.0828,2.0829,2.0826,2.0826,37400000.0
2008-05-05 03:26:00,2.0826,2.0831,2.0825,2.0827,107000000.0
2008-05-05 03:27:00,2.083,2.0831,2.083,2.083,12200000.0
2008-05-05 03:28:00,2.083,2.0831,2.0828,2.0829,13600000.0
2008-05-05 03:29:00,2.0829,2.0831,2.0827,2.0831,31100000.0
2008-05-05 03:30:00,2.0831,2.0834,2.0828,2.0833,44400000.0
2008-05-05 03:31:00,2.0833,2.0833,2.0828,2.0831,25600000.0
2008-05-05 03:32:00,2.0831,2.0833,2.0831,2.0832,17900000.0
2008-05-05 03:33:00,2.0832,2.0833,2.0832,2.0832,10100000.0
2008-05-05 03:34:00,2.0832,2.0832,2.0828,2.0829,50100000.0
2008-05-05 03:35:00,2.08254,2.08254,2.08218,2.08245,16000000.0
2008-05-05 03:36:00,2.0829,2.0832,2.0825,2.0832,74500000.0
2008-05-05 03:37:00,2.0832,2.0832,2.0831,2.0831,19300000.0
2008-05-05 03:38:00,2.0832,2.0832,2.0832,2.0832,22400000.0
2008-05-05 03:39:00,2.0832,2.0832,2.0825,2.0825,67800000.0
2008-05-05 03:40:00,2.0825,2.0826,2.0825,2.0826,16000000.0
2008-05-05 03:41:00,2.0826,2.0826,2.0826,2.0826,5200000.0
2008-05-05 03:42:00,2.0826,2.0827,2.0826,2.0827,22100000.0
2008-05-05 03:43:00,2.0827,2.0829,2.0827,2.0829,56500000.0
2008-05-05 03:44:00,2.0829,2.0835,2.0829,2.0835,39700000.0
2008-05-05 03:45:00,2.0834,2.0834,2.0826,2.0829,60700000.0
2008-05-05 03:46:00,2.0829,2.0833,2.0829,2.083,46500000.0
2008-05-05 03:47:00,2.0831,2.0831,2.0831,2.0831,400000.0
2008-05-05 03:48:00,2.0831,2.0831,2.0826,2.0828,44300000.0
2008-05-05 03:49:00,2.0828,2.0828,2.0826,2.0826,39500000.0
2008-05-05 03:50:00,2.0826,2.0827,2.0826,2.0826,19700000.0
2008-05-05 03:51:00,2.0827,2.083,2.0825,2.0826,57400000.0
2008-05-05 03:52:00,2.0826,2.0826,2.0826,2.0826,7500000.0
2008-05-05 03:53:00,2.0826,2.0826,2.0823,2.0823,10700000.0
2008-05-05 03:54:00,2.0823,2.083,2.0823,2.0828,37100000.0
2008-05-05 03:55:00,2.0828,2.083,2.0828,2.083,9700000.0
2008-05-05 03:56:00,2.083,2.083,2.0825,2.0828,36900000.0
2008-05-05 03:57:00,2.0828,2.083,2.0827,2.083,20300000.0
2008-05-05 03:58:00,2.083,2.083,2.083,2.083,800000.0
2008-05-05 03:59:00,2.083,2.083,2.0829,2.0829,25700000.0
2008-05-05 04:00:00,2.0829,2.0829,2.0822,2.0826,88700000.0
2008-05-05 04:01:00,2.08255,2.0827,2.0819,2.082,114250000.0
2008-05-05 04:02:00,2.0821,2.0821,2.082,2.082,28900000.0
2008-05-05 04:03:00,2.0821,2.0821,2.0821,2.0821,6000000.0
2008-05-05 04:04:00,2.0821,2.0823,2.0821,2.0823,6300000.0
2008-05-05 04:05:00,2.0823,2.0826,2.0823,2.0823,28800000.0
2008-05-05 04:06:00,2.0822,2.0824,2.0822,2.0824,32000000.0
2008-05-05 04:07:00,2.0822,2.0826,2.0822,2.0822,11200000.0
2008-05-05 04:08:00,2.0822,2.0824,2.0822,2.0824,7200000.0
2008-05-05 04:09:00,2.0824,2.0826,2.0824,2.0826,26400000.0
2008-05-05 04:10:00,2.0825,2.0825,2.0824,2.0825,7200000.0
2008-05-05 04:11:00,2.0826,2.0826,2.0826,2.0826,12000000.0
2008-05-05 04:12:00,2.0826,2.0826,2.0826,2.0826,12000000.0
2008-05-05 04:13:00,2.0825,2.0825,2.0825,2.0825,2400000.0
2008-05-05 04:14:00,2.0826,2.0826,2.0826,2.0826,2400000.0
2008-05-05 04:15:00,2.0826,2.0827,2.0826,2.0827,21600000.0
2008-05-05 04:16:00,2.0827,2.0827,2.0826,2.0826,12000000.0
2008-05-05 04:17:00,2.0826,2.0826,2.0826,2.0826,24600000.0
2008-05-05 04:18:00,2.0825,2.0826,2.0825,2.0826,17000000.0
2008-05-05 04:19:00,2.08182,2.08225,2.08182,2.08225,14000000.0
2008-05-05 04:20:00,2.08198,2.08226,2.08198,2.08226,69800000.0
2008-05-05 04:21:00,2.0826,2.0826,2.0826,2.0826,5000000.0
2008-05-05 04:22:00,2.0826,2.0826,2.0826,2.0826,2700000.0
2008-05-05 04:23:00,2.0824,2.0826,2.082,2.0822,42400000.0
2008-05-05 04:24:00,2.0822,2.0828,2.0821,2.0825,81050000.0
2008-05-05 04:25:00,2.0825,2.0828,2.0824,2.0827,61550000.0
2008-05-05 04:26:00,2.08295,2.0832,2.0828,2.0828,60800000.0
2008-05-05 04:27:00,2.08275,2.0834,2.08275,2.0834,3800000.0
2008-05-05 04:28:00,2.0831,2.0831,2.0827,2.0827,85250000.0
2008-05-05 04:29:00,2.0831,2.0832,2.083,2.0831,32300000.0
2008-05-05 04:30:00,2.0831,2.0832,2.0828,2.0828,24100000.0
2008-05-05 04:31:00,2.0828,2.0828,2.0826,2.0827,3200000.0
2008-05-05 04:32:00,2.0827,2.0827,2.0827,2.0827,3400000.0
2008-05-05 04:33:00,2.0828,2.0828,2.0828,2.0828,400000.0
2008-05-05 04:34:00,2.08285,2.0829,2.08285,2.0829,3400000.0
2008-05-05 04:35:00,2.0827,2.0827,2.0827,2.0827,800000.0
2008-05-05 04:36:00,2.0827,2.0827,2.0827,2.0827,2500000.0
2008-05-05 04:37:00,2.0827,2.0827,2.0827,2.0827,5500000.0
2008-05-05 04:38:00,2.0827,2.0827,2.0825,2.0825,18900000.0
2008-05-05 04:39:00,2.0826,2.0827,2.0824,2.0825,13300000.0
2008-05-05 04:40:00,2.0825,2.08285,2.0825,2.0827,13100000.0
2008-05-05 04:41:00,2.08285,2.0829,2.0827,2.0827,3000000.0
2008-05-05 04:42:00,2.0827,2.0828,2.0827,2.0828,600000.0
2008-05-05 04:43:00,2.0828,2.0829,2.0828,2.0828,5600000.0
2008-05-05 04:44:00,2.0827,2.0827,2.0827,2.0827,3200000.0
2008-05-05 04:45:00,2.0827,2.0827,2.0827,2.0827,4800000.0
2008-05-05 04:46:00,2.0826,2.0826,2.0824,2.0825,5100000.0
2008-05-05 04:47:00,2.0824,2.0824,2.0824,2.0824,9600000.0
2008-05-05 04:48:00,2.0822,2.0824,2.0822,2.0824,24900000.0
2008-05-05 04:49:00,2.0824,2.0824,2.0824,2.0824,6500000.0
2008-05-05 04:50:00,2.0824,2.0824,2.0824,2.0824,3200000.0
2008-05-05 04:51:00,2.0824,2.0824,2.0824,2.0824,6400000.0
2008-05-05 04:52:00,2.0824,2.0824,2.0822,2.0822,9600000.0
2008-05-05 04:53:00,2.0823,2.0824,2.0812,2.0815,39700000.0
2008-05-05 04:54:00,2.0815,2.0825,2.0815,2.0821,104310000.0
2008-05-05 04:55:00,2.08185,2.0825,2.0815,2.0821,120810000.0
2008-05-05 04:56:00,2.0821,2.0825,2.0819,2.0825,74000000.0
2008-05-05 04:57:00,2.0827,2.0828,2.0818,2.0823,184150000.0
2008-05-05 04:58:00,2.0823,2.0824,2.0819,2.0819,204000000.0
2008-05-05 04:59:00,2.0819,2.0819,2.0818,2.0819,34400000.0
2008-05-05 05:00:00,2.0818,2.0819,2.0818,2.0818,60000000.0
2008-05-05 05:01:00,2.0819,2.0819,2.08175,2.08175,15200000.0
2008-05-05 05:02:00,2.0818,2.0818,2.08175,2.08175,8000000.0
2008-05-05 05:03:00,2.08175,2.08175,2.08135,2.08135,36300000.0
2008-05-05 05:04:00,2.0815,2.08165,2.0815,2.08165,6400000.0
2008-05-05 05:05:00,2.08157,2.08157,2.0813,2.08149,5200000.0
2008-05-05 05:06:00,2.0816,2.08168,2.08156,2.08162,7700000.0
2008-05-05 05:07:00,2.08165,2.08175,2.08165,2.08175,7200000.0
2008-05-05 05:08:00,2.08157,2.08171,2.08125,2.08153,6700000.0
2008-05-05 05:09:00,2.08185,2.08195,2.08185,2.08195,12000000.0
2008-05-05 05:10:00,2.08175,2.0823,2.08175,2.08195,24800000.0
2008-05-05 05:11:00,2.08195,2.08195,2.08195,2.08195,14400000.0
2008-05-05 05:12:00,2.08195,2.08205,2.08165,2.08165,27800000.0
2008-05-05 05:13:00,2.0817,2.0822,2.08155,2.08155,27000000.0
2008-05-05 05:14:00,2.08165,2.08165,2.08165,2.08165,2400000.0
2008-05-05 05:15:00,2.08165,2.08165,2.08165,2.08165,24000000.0
2008-05-05 05:16:00,2.08161,2.08161,2.08111,2.08143,13400000.0
2008-05-05 05:17:00,2.08165,2.08195,2.08155,2.08195,14400000.0
2008-05-05 05:18:00,2.08195,2.08265,2.08195,2.0821,76750000.0
2008-05-05 05:19:00,2.0821,2.0821,2.08195,2.08195,37600000.0
2008-05-05 05:20:00,2.08195,2.08195,2.08195,2.08195,24000000.0
2008-05-05 05:21:00,2.08195,2.0823,2.08195,2.08195,75600000.0
2008-05-05 05:22:00,2.08185,2.0823,2.08185,2.08195,28000000.0
2008-05-05 05:23:00,2.08195,2.08195,2.08195,2.08195,7200000.0
2008-05-05 05:24:00,2.08205,2.08205,2.08205,2.08205,4800000.0
2008-05-05 05:25:00,2.08205,2.0823,2.08205,2.08205,17200000.0
2008-05-05 05:26:00,2.08205,2.0826,2.08205,2.08235,21600000.0
2008-05-05 05:27:00,2.08235,2.08235,2.08215,2.08215,14200000.0
2008-05-05 05:28:00,2.08215,2.0825,2.08215,2.08215,38000000.0
2008-05-05 05:29:00,2.08225,2.08225,2.08215,2.08215,11800000.0
2008-05-05 05:30:00,2.08215,2.08215,2.08215,2.08215,12000000.0
2008-05-05 05:31:00,2.08205,2.0822,2.08205,2.0821,52800000.0
2008-05-05 05:32:00,2.08215,2.08215,2.08215,2.08215,2400000.0
2008-05-05 05:33:00,2.0821,2.0822,2.08185,2.08185,13350000.0
2008-05-05 05:34:00,2.08185,2.08185,2.08175,2.08175,18300000.0
2008-05-05 05:35:00,2.0817,2.0818,2.0817,2.0818,3800000.0
2008-05-05 05:36:00,2.0817,2.0817,2.08135,2.0815,38900000.0
2008-05-05 05:37:00,2.0815,2.0815,2.08075,2.08095,66600000.0
2008-05-05 05:38:00,2.08095,2.08095,2.08085,2.0809,15150000.0
2008-05-05 05:39:00,2.08085,2.08105,2.08085,2.08105,7650000.0
2008-05-05 05:40:00,2.08105,2.08125,2.081,2.08115,17100000.0
2008-05-05 05:41:00,2.08115,2.08115,2.08105,2.08105,12100000.0
2008-05-05 05:42:00,2.08105,2.08105,2.08105,2.08105,7200000.0
2008-05-05 05:43:00,2.08105,2.08105,2.08105,2.08105,4800000.0
2008-05-05 05:44:00,2.08125,2.08125,2.08115,2.08115,7200000.0
2008-05-05 05:45:00,2.08115,2.08115,2.08115,2.08115,2400000.0
2008-05-05 05:46:00,2.081,2.081,2.08095,2.08095,2500000.0
2008-05-05 05:47:00,2.08095,2.08095,2.08095,2.08095,2400000.0
2008-05-05 05:48:00,2.08095,2.08095,2.08095,2.08095,9600000.0
2008-05-05 05:49:00,2.08095,2.08095,2.08095,2.08095,9600000.0
2008-05-05 05:50:00,2.08095,2.08095,2.08095,2.08095,4800000.0
2008-05-05 05:51:00,2.08085,2.08095,2.08045,2.08045,96000000.0
2008-05-05 05:52:00,2.08055,2.08055,2.08025,2.08025,48000000.0
2008-05-05 05:53:00,2.08025,2.08045,2.08005,2.08005,85000000.0
2008-05-05 05:54:00,2.08005,2.0803,2.07995,2.0803,21800000.0
2008-05-05 05:55:00,2.0803,2.08105,2.0803,2.08085,132400000.0
2008-05-05 05:56:00,2.0809,2.08095,2.0806,2.08095,50150000.0
2008-05-05 05:57:00,2.08095,2.08135,2.08095,2.08105,40800000.0
2008-05-05 05:58:00,2.08105,2.08105,2.08035,2.08035,21650000.0
2008-05-05 05:59:00,2.08035,2.08075,2.08035,2.08075,25950000.0
2008-05-05 06:00:00,2.081,2.0812,2.081,2.08105,25050000.0
2008-05-05 06:01:00,2.0811,2.0812,2.0811,2.0812,3200000.0
2008-05-05 06:02:00,2.0814,2.0814,2.0814,2.0814,3200000.0
2008-05-05 06:03:00,2.08135,2.08135,2.0808,2.08115,101600000.0
2008-05-05 06:04:00,2.0812,2.0812,2.08075,2.08075,97000000.0
2008-05-05 06:05:00,2.08075,2.08075,2.0806,2.0806,12800000.0
2008-05-05 06:06:00,2.08075,2.08075,2.08075,2.08075,2400000.0
2008-05-05 06:07:00,2.08075,2.08075,2.08075,2.08075,2400000.0
2008-05-05 06:08:00,2.08085,2.08085,2.08075,2.08075,4800000.0
2008-05-05 06:09:00,2.08085,2.08085,2.08075,2.08085,7200000.0
2008-05-05 06:10:00,2.08085,2.08095,2.08085,2.08095,4800000.0
2008-05-05 06:11:00,2.08085,2.08085,2.08075,2.08085,9600000.0
2008-05-05 06:12:00,2.08065,2.08065,2.08035,2.08045,20850000.0
2008-05-05 06:13:00,2.08045,2.0806,2.08045,2.0806,4000000.0
2008-05-05 06:14:00,2.08026,2.08044,2.07981,2.08026,18600000.0
2008-05-05 06:15:00,2.08065,2.08065,2.08065,2.08065,4800000.0
2008-05-05 06:16:00,2.08075,2.08075,2.08075,2.08075,14400000.0
2008-05-05 06:17:00,2.08055,2.0812,2.08055,2.08055,56500000.0
2008-05-05 06:18:00,2.08055,2.08055,2.08055,2.08055,150000.0
2008-05-05 06:19:00,2.08055,2.0806,2.08045,2.08045,49750000.0
2008-05-05 06:20:00,2.08045,2.0806,2.08045,2.0806,46400000.0
2008-05-05 06:21:00,2.0807,2.0809,2.0807,2.0809,14400000.0
2008-05-05 06:22:00,2.0809,2.0813,2.0808,2.0812,119600000.0
2008-05-05 06:23:00,2.0811,2.08125,2.0809,2.0809,30300000.0
2008-05-05 06:24:00,2.0809,2.0809,2.0809,2.0809,34800000.0
2008-05-05 06:25:00,2.0811,2.0814,2.0809,2.0813,48200000.0
2008-05-05 06:26:00,2.0812,2.0814,2.0812,2.0812,82000000.0
2008-05-05 06:27:00,2.0812,2.0813,2.0812,2.0813,20000000.0
2008-05-05 06:28:00,2.0812,2.0813,2.0812,2.0812,70000000.0
2008-05-05 06:29:00,2.0813,2.0813,2.0812,2.0813,46000000.0
2008-05-05 06:30:00,2.0813,2.0813,2.0812,2.0812,16000000.0
2008-05-05 06:31:00,2.0813,2.0814,2.0812,2.0814,46600000.0
2008-05-05 06:32:00,2.0813,2.0813,2.08085,2.0809,18600000.0
2008-05-05 06:33:00,2.0809,2.0809,2.0809,2.0809,23400000.0
2008-05-05 06:34:00,2.08095,2.0814,2.08095,2.0814,5000000.0
2008-05-05 06:35:00,2.0814,2.0816,2.0811,2.0816,22300000.0
2008-05-05 06:36:00,2.0815,2.0817,2.0815,2.0816,16100000.0
2008-05-05 06:37:00,2.08155,2.08205,2.0814,2.0816,20700000.0
2008-05-05 06:38:00,2.0816,2.0817,2.0815,2.0816,7600000.0
2008-05-05 06:39:00,2.0815,2.08185,2.0815,2.08185,21700000.0
2008-05-05 06:40:00,2.0817,2.08235,2.0815,2.082,32700000.0
2008-05-05 06:41:00,2.0823,2.08245,2.0819,2.08245,22200000.0
2008-05-05 06:42:00,2.08245,2.0825,2.0824,2.0825,9200000.0
2008-05-05 06:43:00,2.0825,2.0825,2.08245,2.08245,2900000.0
2008-05-05 06:44:00,2.0825,2.0825,2.08225,2.08225,5200000.0
2008-05-05 06:45:00,2.0821,2.08225,2.082,2.08225,17600000.0
2008-05-05 06:46:00,2.08207,2.08207,2.08162,2.08197,10400000.0
2008-05-05 06:47:00,2.08225,2.08245,2.08225,2.08245,9600000.0
2008-05-05 06:48:00,2.0823,2.08245,2.0823,2.08245,33600000.0
2008-05-05 06:49:00,2.0823,2.08245,2.08225,2.08225,49250000.0
2008-05-05 06:50:00,2.08225,2.08225,2.0819,2.08205,63200000.0
2008-05-05 06:51:00,2.082,2.082,2.082,2.082,20000000.0
2008-05-05 06:52:00,2.082,2.082,2.0819,2.082,15200000.0
2008-05-05 06:53:00,2.082,2.0822,2.082,2.0822,31200000.0
2008-05-05 06:54:00,2.08225,2.08255,2.08225,2.08255,12000000.0
2008-05-05 06:55:00,2.0824,2.08275,2.08225,2.08225,24050000.0
2008-05-05 06:56:00,2.0823,2.08255,2.0821,2.08225,45250000.0
2008-05-05 06:57:00,2.0822,2.0822,2.0821,2.0821,20650000.0
2008-05-05 06:58:00,2.08245,2.08245,2.08245,2.08245,2400000.0
2008-05-05 06:59:00,2.0824,2.0824,2.0821,2.0821,17600000.0
2008-05-05 07:00:00,2.08215,2.0822,2.0821,2.0822,49200000.0
2008-05-05 07:01:00,2.0822,2.08245,2.0821,2.08245,27200000.0
2008-05-05 07:02:00,2.08222,2.0823,2.0819,2.08205,48000000.0
2008-05-05 07:03:00,2.08255,2.08255,2.0825,2.08255,7250000.0
2008-05-05 07:04:00,2.08255,2.0829,2.08255,2.0827,79400000.0
2008-05-05 07:05:00,2.0827,2.0831,2.0826,2.0829,65300000.0
2008-05-05 07:06:00,2.0829,2.083,2.08285,2.083,17650000.0
2008-05-05 07:07:00,2.083,2.083,2.0829,2.0829,12000000.0
2008-05-05 07:08:00,2.0828,2.0828,2.08265,2.08265,30400000.0
2008-05-05 07:09:00,2.08265,2.08265,2.0825,2.0826,28800000.0
2008-05-05 07:10:00,2.0826,2.0826,2.0822,2.0824,86400000.0
2008-05-05 07:11:00,2.0825,2.08255,2.0821,2.0821,108000000.0
2008-05-05 07:12:00,2.08245,2.0826,2.08245,2.0826,8800000.0
2008-05-05 07:13:00,2.0825,2.0825,2.0819,2.0822,124800000.0
2008-05-05 07:14:00,2.0822,2.08235,2.0821,2.0822,80800000.0
2008-05-05 07:15:00,2.0822,2.0823,2.082,2.082,99200000.0
2008-05-05 07:16:00,2.082,2.0822,2.0818,2.0821,31000000.0
2008-05-05 07:17:00,2.0821,2.0823,2.0821,2.0822,13400000.0
2008-05-05 07:18:00,2.0822,2.0823,2.0822,2.0822,31300000.0
2008-05-05 07:19:00,2.0822,2.0822,2.082,2.082,76600000.0
2008-05-05 07:20:00,2.082,2.0822,2.082,2.082,116000000.0
2008-05-05 07:21:00,2.082,2.08315,2.082,2.0829,216000000.0
2008-05-05 07:22:00,2.0829,2.0834,2.0829,2.0833,57200000.0
2008-05-05 07:23:00,2.0833,2.08365,2.0833,2.0835,119200000.0
2008-05-05 07:24:00,2.0835,2.0836,2.0834,2.0834,64800000.0
2008-05-05 07:25:00,2.0835,2.0837,2.0832,2.0837,112800000.0
2008-05-05 07:26:00,2.0838,2.085,2.0838,2.0847,195200000.0
2008-05-05 07:27:00,2.0848,2.0848,2.0844,2.0848,76800000.0
2008-05-05 07:28:00,2.0847,2.0847,2.08305,2.0832,146900000.0
2008-05-05 07:29:00,2.0832,2.0832,2.0828,2.0828,150400000.0
2008-05-05 07:30:00,2.0828,2.0838,2.0828,2.0837,97600000.0
2008-05-05 07:31:00,2.0836,2.0842,2.0833,2.0842,135200000.0
2008-05-05 07:32:00,2.0843,2.0844,2.0842,2.0843,63200000.0
2008-05-05 07:33:00,2.0844,2.0848,2.0844,2.0848,29600000.0
2008-05-05 07:34:00,2.0848,2.0849,2.0847,2.0848,44800000.0
2008-05-05 07:35:00,2.08475,2.08485,2.0844,2.08465,64500000.0
2008-05-05 07:36:00,2.08485,2.08485,2.0846,2.0846,47100000.0
2008-05-05 07:37:00,2.0846,2.0849,2.0843,2.0845,33600000.0
2008-05-05 07:38:00,2.08445,2.08445,2.0829,2.0831,110800000.0
2008-05-05 07:39:00,2.0831,2.08335,2.0831,2.08335,79150000.0
2008-05-05 07:40:00,2.08345,2.0836,2.08325,2.0836,44250000.0
2008-05-05 07:41:00,2.0836,2.0836,2.0832,2.0834,72150000.0
2008-05-05 07:42:00,2.08335,2.08355,2.0833,2.0833,46400000.0
2008-05-05 07:43:00,2.0833,2.0833,2.0833,2.0833,70400000.0
2008-05-05 07:44:00,2.0833,2.0833,2.0827,2.0831,17600000.0
2008-05-05 07:45:00,2.0829,2.0833,2.0829,2.0831,30400000.0
2008-05-05 07:46:00,2.0831,2.0836,2.083,2.0831,55200000.0
2008-05-05 07:47:00,2.0831,2.0831,2.0831,2.0831,12800000.0
2008-05-05 07:48:00,2.0831,2.0831,2.0831,2.0831,28800000.0
2008-05-05 07:49:00,2.0831,2.0831,2.0827,2.0827,27200000.0
2008-05-05 07:50:00,2.0827,2.0829,2.0827,2.0829,53600000.0
2008-05-05 07:51:00,2.0829,2.0831,2.0829,2.0829,38400000.0
2008-05-05 07:52:00,2.0829,2.0829,2.0828,2.0829,37600000.0
2008-05-05 07:53:00,2.0831,2.0831,2.0826,2.0829,136800000.0
2008-05-05 07:54:00,2.0829,2.0838,2.0828,2.0838,178050000.0
2008-05-05 07:55:00,2.0841,2.0844,2.0841,2.0842,86300000.0
2008-05-05 07:56:00,2.0842,2.0847,2.0839,2.0843,175150000.0
2008-05-05 07:57:00,2.0843,2.0845,2.0843,2.0843,179200002.0
2008-05-05 07:58:00,2.0843,2.0848,2.0843,2.0844,92000000.0
2008-05-05 07:59:00,2.0844,2.0847,2.0843,2.0846,96800000.0
2008-05-05 08:00:00,2.0846,2.08545,2.0846,2.08515,31200000.0
2008-05-05 08:01:00,2.0851,2.08515,2.08455,2.08455,25500000.0
2008-05-05 08:02:00,2.0846,2.085,2.0843,2.08445,16200000.0
2008-05-05 08:03:00,2.0844,2.0845,2.08335,2.084,90350000.0
2008-05-05 08:04:00,2.08395,2.0842,2.08385,2.08385,17400000.0
2008-05-05 08:05:00,2.0839,2.0841,2.08385,2.0841,9350000.0
2008-05-05 08:06:00,2.08405,2.0842,2.08405,2.0842,800000.0
2008-05-05 08:07:00,2.0842,2.0843,2.0838,2.0838,47350000.0
2008-05-05 08:08:00,2.0838,2.0838,2.0838,2.0838,17600000.0
2008-05-05 08:09:00,2.0838,2.0839,2.08375,2.0839,16800000.0
2008-05-05 08:10:00,2.0839,2.0839,2.0837,2.0839,24000000.0
2008-05-05 08:11:00,2.0839,2.0839,2.0836,2.0836,35800000.0
2008-05-05 08:12:00,2.0836,2.0839,2.0836,2.0837,35200000.0
2008-05-05 08:13:00,2.0837,2.0837,2.0834,2.0834,22400000.0
2008-05-05 08:14:00,2.0835,2.08375,2.0831,2.08375,22150000.0
2008-05-05 08:15:00,2.0837,2.0837,2.0831,2.0833,83050000.0
2008-05-05 08:16:00,2.0832,2.0832,2.0825,2.08255,62500000.0
2008-05-05 08:17:00,2.0826,2.0831,2.0826,2.083,65200000.0
2008-05-05 08:18:00,2.083,2.0832,2.0828,2.083,76650000.0
2008-05-05 08:19:00,2.083,2.0831,2.0826,2.0831,71200000.0
2008-05-05 08:20:00,2.083,2.083,2.0828,2.0829,25600000.0
2008-05-05 08:21:00,2.0828,2.0829,2.0827,2.0829,9600000.0
2008-05-05 08:22:00,2.0829,2.0832,2.0829,2.0832,8800000.0
2008-05-05 08:23:00,2.0831,2.08425,2.0831,2.08425,146450000.0
2008-05-05 08:24:00,2.08425,2.0843,2.0841,2.0841,100900000.0
2008-05-05 08:25:00,2.08405,2.0841,2.084,2.0841,82450000.0
2008-05-05 08:26:00,2.0841,2.0846,2.0841,2.08445,48650000.0
2008-05-05 08:27:00,2.08445,2.08445,2.0844,2.0844,6100000.0
2008-05-05 08:28:00,2.0844,2.0844,2.0839,2.084,40200000.0
2008-05-05 08:29:00,2.084,2.0842,2.0838,2.08385,44350000.0
2008-05-05 08:30:00,2.0839,2.08395,2.08375,2.08375,41150000.0
2008-05-05 08:31:00,2.08375,2.08375,2.08335,2.0834,108300000.0
2008-05-05 08:32:00,2.0834,2.08345,2.083,2.08325,18100000.0
2008-05-05 08:33:00,2.0833,2.0833,2.08305,2.0831,49600000.0
2008-05-05 08:34:00,2.0831,2.08325,2.08265,2.08285,45000000.0
2008-05-05 08:35:00,2.08285,2.08295,2.08275,2.08295,31150000.0
2008-05-05 08:36:00,2.0829,2.0829,2.08255,2.08255,43850000.0
2008-05-05 08:37:00,2.0826,2.0827,2.0817,2.0822,145200000.0
2008-05-05 08:38:00,2.08205,2.0829,2.08165,2.0822,173100000.0
2008-05-05 08:39:00,2.0823,2.0824,2.0821,2.0822,240800000.0
2008-05-05 08:40:00,2.0822,2.0824,2.08205,2.08205,123550000.0
2008-05-05 08:41:00,2.0821,2.08225,2.082,2.0822,37650000.0
2008-05-05 08:42:00,2.0822,2.08245,2.0822,2.0824,198850000.0
2008-05-05 08:43:00,2.0824,2.08245,2.0823,2.08235,43150000.0
2008-05-05 08:44:00,2.0823,2.08275,2.08225,2.0826,73550000.0
2008-05-05 08:45:00,2.0826,2.0829,2.0826,2.0829,234350000.0
2008-05-05 08:46:00,2.0829,2.0833,2.0824,2.0827,475450000.0
2008-05-05 08:47:00,2.0827,2.0829,2.0826,2.0828,135000000.0
2008-05-05 08:48:00,2.0829,2.0833,2.08275,2.0831,108950000.0
2008-05-05 08:49:00,2.0832,2.0832,2.083,2.08305,14600000.0
2008-05-05 08:50:00,2.0831,2.0833,2.0829,2.08305,25300000.0
2008-05-05 08:51:00,2.0831,2.0832,2.0827,2.0827,32200000.0
2008-05-05 08:52:00,2.0827,2.08305,2.0827,2.08285,51800000.0
2008-05-05 08:53:00,2.0828,2.0828,2.08255,2.08255,3700000.0
2008-05-05 08:54:00,2.08255,2.08265,2.0821,2.08245,122400000.0
2008-05-05 08:55:00,2.0825,2.0825,2.0822,2.08225,174150000.0
2008-05-05 08:56:00,2.08225,2.0823,2.082,2.08215,55300000.0
2008-05-05 08:57:00,2.0822,2.0822,2.0817,2.0818,31900000.0
2008-05-05 08:58:00,2.0818,2.08215,2.0818,2.0819,18650000.0
2008-05-05 08:59:00,2.0819,2.08215,2.0818,2.08205,19250000.0
2008-05-05 09:00:00,2.08205,2.08235,2.08195,2.08195,41900000.0
2008-05-05 09:01:00,2.08195,2.082,2.0817,2.0818,19950000.0
2008-05-05 09:02:00,2.0818,2.08185,2.08145,2.08155,22500000.0
2008-05-05 09:03:00,2.08155,2.0819,2.0815,2.0818,177000000.0
2008-05-05 09:04:00,2.0818,2.0823,2.0817,2.0821,357100000.0
2008-05-05 09:05:00,2.0822,2.0822,2.0819,2.0821,255650000.0
2008-05-05 09:06:00,2.08205,2.0824,2.08205,2.0823,160050000.0
2008-05-05 09:07:00,2.0823,2.08255,2.0823,2.0825,255150002.0
2008-05-05 09:08:00,2.0826,2.083,2.0826,2.083,165450000.0
2008-05-05 09:09:00,2.083,2.083,2.0827,2.08275,48250000.0
2008-05-05 09:10:00,2.0828,2.0828,2.0826,2.0827,178500000.0
2008-05-05 09:11:00,2.0826,2.0836,2.0821,2.0835,402350000.0
2008-05-05 09:12:00,2.0835,2.0836,2.0831,2.0831,155150000.0
2008-05-05 09:13:00,2.0831,2.0831,2.0828,2.0829,58000000.0
2008-05-05 09:14:00,2.08295,2.0832,2.0829,2.0831,60600000.0
2008-05-05 09:15:00,2.0831,2.0831,2.0829,2.0829,192550000.0
2008-05-05 09:16:00,2.0829,2.0829,2.0828,2.0828,102000000.0
2008-05-05 09:17:00,2.0828,2.0829,2.0818,2.0819,200000000.0
2008-05-05 09:18:00,2.0819,2.0821,2.08175,2.08195,208150000.0
2008-05-05 09:19:00,2.082,2.082,2.0819,2.0819,44250000.0
2008-05-05 09:20:00,2.0819,2.0822,2.0819,2.0822,184150000.0
2008-05-05 09:21:00,2.0822,2.08245,2.0821,2.0823,170100000.0
2008-05-05 09:22:00,2.0823,2.0824,2.08215,2.08215,228300000.0
2008-05-05 09:23:00,2.0821,2.0823,2.0821,2.0823,94400000.0
2008-05-05 09:24:00,2.08225,2.083,2.08225,2.0829,482500000.0
2008-05-05 09:25:00,2.0829,2.0834,2.0828,2.08295,349750000.0
2008-05-05 09:26:00,2.08295,2.08395,2.0829,2.083,287100000.0
2008-05-05 09:27:00,2.083,2.0835,2.08275,2.0834,131450000.0
2008-05-05 09:28:00,2.0834,2.0838,2.0834,2.0838,115500000.0
2008-05-05 09:29:00,2.0838,2.084,2.08365,2.0837,91950000.0
2008-05-05 09:30:00,2.0837,2.0841,2.08365,2.0838,277000000.0
2008-05-05 09:31:00,2.0838,2.0839,2.0832,2.0837,308000000.0
2008-05-05 09:32:00,2.0836,2.08375,2.0831,2.0831,131400000.0
2008-05-05 09:33:00,2.0832,2.0833,2.08295,2.0832,231300000.0
2008-05-05 09:34:00,2.0832,2.0835,2.08315,2.0833,158800000.0
2008-05-05 09:35:00,2.08325,2.0834,2.0831,2.0832,47650000.0
2008-05-05 09:36:00,2.0832,2.0832,2.0825,2.0825,181400000.0
2008-05-05 09:37:00,2.0825,2.0826,2.0824,2.0825,328950000.0
2008-05-05 09:38:00,2.0825,2.083,2.0825,2.0828,353000000.0
2008-05-05 09:39:00,2.0828,2.0828,2.0827,2.0828,131500000.0
2008-05-05 09:40:00,2.0828,2.0829,2.08275,2.0828,56800000.0
2008-05-05 09:41:00,2.0828,2.0828,2.0826,2.0826,116050000.0
2008-05-05 09:42:00,2.0825,2.0827,2.0825,2.0825,115300000.0
2008-05-05 09:43:00,2.0825,2.0829,2.0822,2.0822,149750000.0
2008-05-05 09:44:00,2.0822,2.0824,2.0822,2.08235,99250000.0
2008-05-05 09:45:00,2.08235,2.0824,2.082,2.082,151650000.0
2008-05-05 09:46:00,2.082,2.08255,2.082,2.08255,181850000.0
2008-05-05 09:47:00,2.08255,2.0827,2.0825,2.08265,51300000.0
2008-05-05 09:48:00,2.08265,2.08335,2.08255,2.08315,57350000.0
2008-05-05 09:49:00,2.0831,2.0841,2.08285,2.08385,102950000.0
2008-05-05 09:50:00,2.08385,2.084,2.08345,2.08385,22150000.0
2008-05-05 09:51:00,2.0838,2.0846,2.08375,2.0846,50200000.0
2008-05-05 09:52:00,2.08445,2.08445,2.0837,2.0839,72000000.0
2008-05-05 09:53:00,2.0839,2.0844,2.0839,2.0844,50050000.0
2008-05-05 09:54:00,2.0844,2.08455,2.08435,2.0844,47000000.0
2008-05-05 09:55:00,2.0844,2.08455,2.08425,2.08445,189650000.0
2008-05-05 09:56:00,2.08435,2.08435,2.08365,2.08415,229850000.0
2008-05-05 09:57:00,2.08415,2.08425,2.084,2.08405,60900000.0
2008-05-05 09:58:00,2.08415,2.08415,2.08375,2.08375,72000000.0
2008-05-05 09:59:00,2.08375,2.08395,2.08365,2.08375,41800000.0
2008-05-05 10:00:00,2.08375,2.0838,2.08375,2.08375,800000.0
2008-05-05 10:01:00,2.08375,2.0838,2.0836,2.0836,107850000.0
2008-05-05 10:02:00,2.0836,2.0836,2.0831,2.0833,138700000.0
2008-05-05 10:03:00,2.0835,2.0835,2.0828,2.0829,278650000.0
2008-05-05 10:04:00,2.0829,2.0829,2.082,2.08205,220550000.0
2008-05-05 10:05:00,2.082,2.08215,2.082,2.08205,17600000.0
2008-05-05 10:06:00,2.0821,2.0823,2.0819,2.082,274500000.0
2008-05-05 10:07:00,2.08205,2.0821,2.0819,2.0821,73800000.0
2008-05-05 10:08:00,2.08205,2.0823,2.08205,2.08215,49150000.0
2008-05-05 10:09:00,2.0821,2.0822,2.0814,2.0815,82250000.0
2008-05-05 10:10:00,2.0815,2.0816,2.0802,2.0802,311250000.0
2008-05-05 10:11:00,2.0802,2.0802,2.0799,2.0801,229350000.0
2008-05-05 10:12:00,2.08005,2.0807,2.0799,2.08045,269100000.0
2008-05-05 10:13:00,2.0806,2.0807,2.0802,2.0802,240000000.0
2008-05-05 10:14:00,2.0802,2.0803,2.0799,2.0799,194000000.0
2008-05-05 10:15:00,2.0799,2.0804,2.0799,2.0804,210950000.0
2008-05-05 10:16:00,2.0803,2.0812,2.0802,2.0811,230700000.0
2008-05-05 10:17:00,2.0811,2.0811,2.0807,2.0807,81700000.0
2008-05-05 10:18:00,2.0807,2.0807,2.0802,2.0802,167100000.0
2008-05-05 10:19:00,2.0802,2.0802,2.0796,2.07965,147600000.0
2008-05-05 10:20:00,2.07965,2.0798,2.0795,2.0796,233050000.0
2008-05-05 10:21:00,2.07955,2.0797,2.0794,2.07965,142850000.0
2008-05-05 10:22:00,2.0798,2.07995,2.07965,2.07975,170900000.0
2008-05-05 10:23:00,2.0798,2.08035,2.07975,2.08015,210550000.0
2008-05-05 10:24:00,2.0802,2.0803,2.08005,2.0802,140700000.0
2008-05-05 10:25:00,2.0802,2.0803,2.0801,2.0801,76550000.0
2008-05-05 10:26:00,2.0802,2.08055,2.08,2.08,126150000.0
2008-05-05 10:27:00,2.07995,2.0803,2.07995,2.08015,115250000.0
2008-05-05 10:28:00,2.0802,2.0805,2.0798,2.08045,184450000.0
2008-05-05 10:29:00,2.08045,2.08045,2.079,2.079,121950000.0
2008-05-05 10:30:00,2.07905,2.07915,2.07815,2.07865,96600000.0
2008-05-05 10:31:00,2.07865,2.0788,2.0782,2.07825,154550000.0
2008-05-05 10:32:00,2.0783,2.0783,2.07735,2.07735,20000000.0
2008-05-05 10:33:00,2.07735,2.07735,2.0757,2.076,201600000.0
2008-05-05 10:34:00,2.076,2.0766,2.0757,2.07655,143600000.0
2008-05-05 10:35:00,2.0766,2.07695,2.07645,2.07695,146150000.0
2008-05-05 10:36:00,2.077,2.0779,2.077,2.0779,283000000.0
2008-05-05 10:37:00,2.078,2.0782,2.0774,2.0774,200250000.0
2008-05-05 10:38:00,2.0775,2.0776,2.077,2.0771,80300000.0
2008-05-05 10:39:00,2.0771,2.078,2.0771,2.07775,163850000.0
2008-05-05 10:40:00,2.0778,2.078,2.07735,2.07745,288500000.0
2008-05-05 10:41:00,2.07745,2.0778,2.07745,2.07765,92200000.0
2008-05-05 10:42:00,2.07765,2.0779,2.07765,2.0779,215450000.0
2008-05-05 10:43:00,2.0779,2.078,2.0774,2.0774,131000000.0
2008-05-05 10:44:00,2.0775,2.0775,2.0772,2.0773,117350000.0
2008-05-05 10:45:00,2.0773,2.0775,2.0768,2.0768,120800000.0
2008-05-05 10:46:00,2.0769,2.0769,2.076,2.076,512000000.0
2008-05-05 10:47:00,2.076,2.0764,2.07575,2.0764,319550000.0
2008-05-05 10:48:00,2.0764,2.0766,2.0759,2.076,280200000.0
2008-05-05 10:49:00,2.0761,2.0765,2.0758,2.0764,180550000.0
2008-05-05 10:50:00,2.07635,2.0765,2.0763,2.0765,127600000.0
2008-05-05 10:51:00,2.07645,2.07645,2.0753,2.0756,295600000.0
2008-05-05 10:52:00,2.0757,2.0761,2.0757,2.0761,131300000.0
2008-05-05 10:53:00,2.0761,2.0763,2.0759,2.0762,145850000.0
2008-05-05 10:54:00,2.0762,2.0765,2.0762,2.0765,115200000.0
2008-05-05 10:55:00,2.0765,2.0766,2.0764,2.07655,61950000.0
2008-05-05 10:56:00,2.07655,2.0767,2.0764,2.0764,128100000.0
2008-05-05 10:57:00,2.0765,2.077,2.0761,2.0766,181300000.0
2008-05-05 10:58:00,2.0766,2.077,2.0766,2.077,173000000.0
2008-05-05 10:59:00,2.077,2.07725,2.077,2.07715,129950000.0
2008-05-05 11:00:00,2.0771,2.0773,2.07695,2.0772,143250000.0
2008-05-05 11:01:00,2.0772,2.0774,2.0772,2.07735,68850000.0
2008-05-05 11:02:00,2.0773,2.0776,2.0772,2.0774,242250000.0
2008-05-05 11:03:00,2.0774,2.0774,2.07715,2.07715,255100002.0
2008-05-05 11:04:00,2.0772,2.0774,2.0767,2.0768,431400000.0
2008-05-05 11:05:00,2.0768,2.0769,2.0767,2.0768,142850000.0
2008-05-05 11:06:00,2.0767,2.0768,2.0764,2.0766,88050000.0
2008-05-05 11:07:00,2.0766,2.0766,2.0764,2.07655,110800000.0
2008-05-05 11:08:00,2.0765,2.0766,2.0763,2.0766,197400000.0
2008-05-05 11:09:00,2.0765,2.0767,2.0765,2.0765,92200000.0
2008-05-05 11:10:00,2.0766,2.0767,2.07595,2.0761,139300000.0
2008-05-05 11:11:00,2.0762,2.0767,2.0762,2.0767,73600000.0
2008-05-05 11:12:00,2.0767,2.0767,2.0763,2.0764,120200000.0
2008-05-05 11:13:00,2.0763,2.0768,2.0763,2.0767,125600000.0
2008-05-05 11:14:00,2.0766,2.0768,2.0762,2.0762,309850000.0
2008-05-05 11:15:00,2.0762,2.0767,2.076,2.0761,173550000.0
2008-05-05 11:16:00,2.0761,2.0765,2.076,2.0762,148750000.0
2008-05-05 11:17:00,2.0761,2.0765,2.076,2.0764,84800000.0
2008-05-05 11:18:00,2.0765,2.0767,2.07615,2.0767,139200000.0
2008-05-05 11:19:00,2.0767,2.0768,2.0764,2.0768,159600000.0
2008-05-05 11:20:00,2.0768,2.0771,2.0768,2.0769,228200000.0
2008-05-05 11:21:00,2.077,2.0775,2.077,2.0775,293350000.0
2008-05-05 11:22:00,2.0775,2.0775,2.0775,2.0775,42000000.0
2008-05-05 11:23:00,2.0776,2.0786,2.0776,2.07825,251600000.0
2008-05-05 11:24:00,2.07825,2.0791,2.07825,2.0791,269200000.0
2008-05-05 11:25:00,2.0791,2.0793,2.0788,2.0789,95800000.0
2008-05-05 11:26:00,2.0791,2.0792,2.0779,2.0779,105600000.0
2008-05-05 11:27:00,2.0781,2.0784,2.0778,2.078,217350000.0
2008-05-05 11:28:00,2.0781,2.0781,2.0779,2.078,169600000.0
2008-05-05 11:29:00,2.0779,2.078,2.0776,2.0779,147000000.0
2008-05-05 11:30:00,2.0779,2.0779,2.07735,2.0775,194350000.0
2008-05-05 11:31:00,2.0774,2.0775,2.0774,2.0774,63400000.0
2008-05-05 11:32:00,2.0774,2.0776,2.0773,2.0775,44000000.0
2008-05-05 11:33:00,2.0774,2.0774,2.0768,2.0769,159350000.0
2008-05-05 11:34:00,2.077,2.0773,2.0769,2.0772,113600000.0
2008-05-05 11:35:00,2.0772,2.0774,2.0769,2.0769,136600000.0
2008-05-05 11:36:00,2.0769,2.0772,2.0769,2.0772,321800000.0
2008-05-05 11:37:00,2.0771,2.0774,2.077,2.077,359250000.0
2008-05-05 11:38:00,2.077,2.0773,2.0769,2.0772,210650000.0
2008-05-05 11:39:00,2.0772,2.0773,2.0769,2.077,73750000.0
2008-05-05 11:40:00,2.077,2.0772,2.0769,2.0769,92800000.0
2008-05-05 11:41:00,2.0769,2.0769,2.0765,2.0767,125350000.0
2008-05-05 11:42:00,2.0766,2.0767,2.0764,2.0765,134150000.0
2008-05-05 11:43:00,2.0765,2.0765,2.0763,2.0764,154600000.0
2008-05-05 11:44:00,2.0763,2.0764,2.0763,2.0763,133200000.0
2008-05-05 11:45:00,2.0764,2.0765,2.0763,2.0765,152800000.0
2008-05-05 11:46:00,2.0766,2.077,2.0765,2.0766,210500000.0
2008-05-05 11:47:00,2.0766,2.077,2.0765,2.077,194000000.0
2008-05-05 11:48:00,2.0769,2.0775,2.0768,2.0768,381050000.0
2008-05-05 11:49:00,2.0768,2.077,2.0767,2.0767,211600000.0
2008-05-05 11:50:00,2.0768,2.0773,2.0768,2.0771,280050000.0
2008-05-05 11:51:00,2.0773,2.0775,2.0771,2.0772,99200000.0
2008-05-05 11:52:00,2.077,2.0772,2.0766,2.0768,115250000.0
2008-05-05 11:53:00,2.0768,2.0769,2.0767,2.0768,96200000.0
2008-05-05 11:54:00,2.0768,2.077,2.0768,2.0769,114800000.0
2008-05-05 11:55:00,2.0769,2.077,2.0768,2.0769,96800000.0
2008-05-05 11:56:00,2.0769,2.0769,2.0767,2.0767,112050000.0
2008-05-05 11:57:00,2.0767,2.0775,2.0767,2.0774,281700000.0
2008-05-05 11:58:00,2.0772,2.0773,2.07665,2.0767,226150000.0
2008-05-05 11:59:00,2.0766,2.0767,2.0756,2.0758,226000000.0
2008-05-05 12:00:00,2.0758,2.076,2.07505,2.0752,252700000.0
2008-05-05 12:01:00,2.0752,2.0754,2.0752,2.0754,249300000.0
2008-05-05 12:02:00,2.07535,2.0755,2.0753,2.0755,81350000.0
2008-05-05 12:03:00,2.0756,2.0762,2.0756,2.07615,87300000.0
2008-05-05 12:04:00,2.0762,2.0763,2.07615,2.07615,79700000.0
2008-05-05 12:05:00,2.07615,2.07615,2.076,2.07615,49500000.0
2008-05-05 12:06:00,2.0762,2.0766,2.07615,2.0765,70000000.0
2008-05-05 12:07:00,2.0765,2.0765,2.07595,2.076,69250000.0
2008-05-05 12:08:00,2.076,2.0764,2.0759,2.0764,124600000.0
2008-05-05 12:09:00,2.0764,2.0764,2.0761,2.0761,147550000.0
2008-05-05 12:10:00,2.0761,2.0764,2.0756,2.07575,255000000.0
2008-05-05 12:11:00,2.0758,2.076,2.0756,2.0757,23950000.0
2008-05-05 12:12:00,2.0757,2.07585,2.0757,2.0758,159900000.0
2008-05-05 12:13:00,2.0757,2.0759,2.0757,2.0758,68400000.0
2008-05-05 12:14:00,2.0758,2.0761,2.0758,2.076,167600000.0
2008-05-05 12:15:00,2.0759,2.0762,2.0759,2.076,236200000.0
2008-05-05 12:16:00,2.076,2.0764,2.076,2.0764,125000000.0
2008-05-05 12:17:00,2.0765,2.0766,2.0763,2.0763,212300000.0
2008-05-05 12:18:00,2.0763,2.07645,2.0757,2.07585,57800000.0
2008-05-05 12:19:00,2.07585,2.0763,2.07575,2.0761,295950000.0
2008-05-05 12:20:00,2.0761,2.0763,2.07595,2.07595,152050000.0
2008-05-05 12:21:00,2.07595,2.076,2.0758,2.0759,134200000.0
2008-05-05 12:22:00,2.0759,2.0761,2.0759,2.076,74300000.0
2008-05-05 12:23:00,2.076,2.0762,2.07595,2.0762,207950000.0
2008-05-05 12:24:00,2.0762,2.0764,2.0762,2.0764,124000000.0
2008-05-05 12:25:00,2.0764,2.07665,2.0761,2.0764,240600000.0
2008-05-05 12:26:00,2.0763,2.0764,2.0763,2.0764,52800000.0
2008-05-05 12:27:00,2.0764,2.0768,2.0764,2.0766,100300000.0
2008-05-05 12:28:00,2.0766,2.0766,2.0763,2.0763,47250000.0
2008-05-05 12:29:00,2.0763,2.07635,2.07625,2.07625,56050000.0
2008-05-05 12:30:00,2.07625,2.0764,2.07615,2.0763,157800000.0
2008-05-05 12:31:00,2.0763,2.0763,2.0762,2.0762,42600000.0
2008-05-05 12:32:00,2.0762,2.0763,2.076,2.0761,312700000.0
2008-05-05 12:33:00,2.076,2.0761,2.0759,2.0761,116700000.0
2008-05-05 12:34:00,2.0761,2.0762,2.076,2.076,67000000.0
2008-05-05 12:35:00,2.076,2.076,2.07555,2.0757,116200000.0
2008-05-05 12:36:00,2.0757,2.0757,2.0754,2.0754,50400000.0
2008-05-05 12:37:00,2.0754,2.07555,2.07535,2.07555,52200000.0
2008-05-05 12:38:00,2.07555,2.0756,2.07535,2.0755,94100000.0
2008-05-05 12:39:00,2.0755,2.0755,2.07525,2.07535,50000000.0
2008-05-05 12:40:00,2.07535,2.0756,2.07535,2.07545,75550000.0
2008-05-05 12:41:00,2.07545,2.07565,2.0753,2.0754,105400000.0
2008-05-05 12:42:00,2.0754,2.0755,2.0751,2.0754,110700000.0
2008-05-05 12:43:00,2.0754,2.0763,2.0754,2.0762,47550000.0
2008-05-05 12:44:00,2.0762,2.0764,2.07575,2.076,47100000.0
2008-05-05 12:45:00,2.076,2.076,2.0756,2.0757,21150000.0
2008-05-05 12:46:00,2.0757,2.07605,2.07565,2.07565,43100000.0
2008-05-05 12:47:00,2.0756,2.0756,2.0755,2.0755,17450000.0
2008-05-05 12:48:00,2.0755,2.0762,2.0755,2.076,205700000.0
2008-05-05 12:49:00,2.076,2.076,2.0752,2.0753,335450000.0
2008-05-05 12:50:00,2.0753,2.0753,2.075,2.0752,256900000.0
2008-05-05 12:51:00,2.0752,2.0753,2.07505,2.0752,173950000.0
2008-05-05 12:52:00,2.0752,2.0754,2.0751,2.0752,162700000.0
2008-05-05 12:53:00,2.0753,2.0753,2.075,2.0752,199300000.0
2008-05-05 12:54:00,2.0752,2.0754,2.0751,2.0752,167400000.0
2008-05-05 12:55:00,2.0751,2.0754,2.0751,2.0753,112350000.0
2008-05-05 12:56:00,2.0752,2.0754,2.0752,2.0753,76150000.0
2008-05-05 12:57:00,2.0753,2.0756,2.0752,2.0756,319850000.0
2008-05-05 12:58:00,2.0756,2.0759,2.0754,2.07565,233900000.0
2008-05-05 12:59:00,2.07565,2.07565,2.0751,2.0756,254850000.0
2008-05-05 13:00:00,2.07565,2.076,2.0755,2.0759,254250000.0
2008-05-05 13:01:00,2.0759,2.07595,2.07575,2.07575,101650000.0
2008-05-05 13:02:00,2.07575,2.0762,2.0757,2.0761,101850000.0
2008-05-05 13:03:00,2.0761,2.0762,2.0758,2.0759,171750000.0
2008-05-05 13:04:00,2.0759,2.076,2.0758,2.0759,83550000.0
2008-05-05 13:05:00,2.0759,2.0768,2.0759,2.0766,302500000.0
2008-05-05 13:06:00,2.0766,2.07665,2.0762,2.0765,267250000.0
2008-05-05 13:07:00,2.0765,2.07655,2.07615,2.07615,67550000.0
2008-05-05 13:08:00,2.0763,2.0776,2.07625,2.0772,165350000.0
2008-05-05 13:09:00,2.0772,2.0776,2.0769,2.0772,265700000.0
2008-05-05 13:10:00,2.0772,2.0774,2.0766,2.0768,192700000.0
2008-05-05 13:11:00,2.0769,2.0769,2.0766,2.0767,129400000.0
2008-05-05 13:12:00,2.0767,2.0769,2.0764,2.0768,265700000.0
2008-05-05 13:13:00,2.0768,2.0777,2.0768,2.077,237200000.0
2008-05-05 13:14:00,2.077,2.077,2.07625,2.07625,221200000.0
2008-05-05 13:15:00,2.0762,2.0763,2.0756,2.07595,493250000.0
2008-05-05 13:16:00,2.0759,2.077,2.0759,2.07675,314350000.0
2008-05-05 13:17:00,2.07675,2.07675,2.076,2.076,145600000.0
2008-05-05 13:18:00,2.076,2.0762,2.07585,2.07585,150550000.0
2008-05-05 13:19:00,2.07585,2.076,2.0752,2.0756,96650000.0
2008-05-05 13:20:00,2.0756,2.0757,2.07535,2.0754,256650000.0
2008-05-05 13:21:00,2.0754,2.0766,2.0754,2.0766,271300000.0
2008-05-05 13:22:00,2.0766,2.07665,2.0757,2.0758,385450000.0
2008-05-05 13:23:00,2.0759,2.076,2.0755,2.0759,285550000.0
2008-05-05 13:24:00,2.0759,2.0763,2.0756,2.0761,231050000.0
2008-05-05 13:25:00,2.0761,2.0761,2.0756,2.0756,140400000.0
2008-05-05 13:26:00,2.0756,2.07565,2.0754,2.07565,347950000.0
2008-05-05 13:27:00,2.07565,2.0757,2.0754,2.0754,107450000.0
2008-05-05 13:28:00,2.0754,2.0756,2.07515,2.07525,149750000.0
2008-05-05 13:29:00,2.07525,2.0753,2.0746,2.0749,207700000.0
2008-05-05 13:30:00,2.0749,2.0753,2.07475,2.0753,291700000.0
2008-05-05 13:31:00,2.0753,2.0758,2.0753,2.0757,392700000.0
2008-05-05 13:32:00,2.0757,2.0758,2.07515,2.07555,328050000.0
2008-05-05 13:33:00,2.07555,2.0757,2.0748,2.0751,374800000.0
2008-05-05 13:34:00,2.0751,2.07515,2.0748,2.07485,194400000.0
2008-05-05 13:35:00,2.07485,2.0756,2.07485,2.0753,285750000.0
2008-05-05 13:36:00,2.0752,2.0752,2.0749,2.0749,147800000.0
2008-05-05 13:37:00,2.0749,2.0751,2.0749,2.075,47600000.0
2008-05-05 13:38:00,2.075,2.07535,2.075,2.0751,98000000.0
2008-05-05 13:39:00,2.0752,2.0758,2.0752,2.0757,237300000.0
2008-05-05 13:40:00,2.0757,2.076,2.0755,2.07595,352900000.0
2008-05-05 13:41:00,2.0759,2.0761,2.0758,2.076,82300000.0
2008-05-05 13:42:00,2.076,2.0761,2.0758,2.076,153350000.0
2008-05-05 13:43:00,2.076,2.0763,2.0759,2.0759,226050000.0
2008-05-05 13:44:00,2.0759,2.0761,2.07565,2.0759,195550000.0
2008-05-05 13:45:00,2.0759,2.0766,2.07585,2.0766,256600000.0
2008-05-05 13:46:00,2.0766,2.0766,2.075,2.0752,288300000.0
2008-05-05 13:47:00,2.0752,2.0755,2.075,2.0755,365750000.0
2008-05-05 13:48:00,2.0755,2.0757,2.0751,2.0752,400200000.0
2008-05-05 13:49:00,2.0752,2.076,2.075,2.0759,339800000.0
2008-05-05 13:50:00,2.076,2.0764,2.076,2.0764,56050000.0
2008-05-05 13:51:00,2.0765,2.0767,2.0763,2.07635,132050000.0
2008-05-05 13:52:00,2.0764,2.0768,2.0763,2.0765,184000000.0
2008-05-05 13:53:00,2.0765,2.0767,2.0765,2.0766,213600000.0
2008-05-05 13:54:00,2.0766,2.0769,2.0765,2.0767,145450000.0
2008-05-05 13:55:00,2.0767,2.0771,2.0764,2.0767,265550000.0
2008-05-05 13:56:00,2.07665,2.077,2.0766,2.07675,117500000.0
2008-05-05 13:57:00,2.07675,2.0774,2.07655,2.0774,280200000.0
2008-05-05 13:58:00,2.0774,2.07765,2.077,2.07735,191300000.0
2008-05-05 13:59:00,2.0773,2.0774,2.0769,2.0771,256050000.0
2008-05-05 14:00:00,2.0771,2.0771,2.0768,2.0769,151050000.0
2008-05-05 14:01:00,2.0769,2.0769,2.07655,2.0766,70250000.0
2008-05-05 14:02:00,2.0766,2.0767,2.07645,2.0765,206450000.0
2008-05-05 14:03:00,2.0765,2.0767,2.0764,2.0764,109100000.0
2008-05-05 14:04:00,2.0764,2.0769,2.0764,2.0769,114500000.0
2008-05-05 14:05:00,2.0769,2.0769,2.0766,2.07665,112950000.0
2008-05-05 14:06:00,2.0766,2.0767,2.0764,2.0764,139700000.0
2008-05-05 14:07:00,2.0764,2.0765,2.0763,2.0764,16450000.0
2008-05-05 14:08:00,2.0764,2.0765,2.0761,2.0763,203100000.0
2008-05-05 14:09:00,2.0763,2.0764,2.07615,2.0763,85250000.0
2008-05-05 14:10:00,2.0763,2.0764,2.0762,2.0763,78800000.0
2008-05-05 14:11:00,2.0764,2.0764,2.0763,2.07635,69150000.0
2008-05-05 14:12:00,2.0765,2.0765,2.07605,2.0763,296500000.0
2008-05-05 14:13:00,2.0764,2.0767,2.0761,2.0765,334600000.0
2008-05-05 14:14:00,2.0765,2.0766,2.0759,2.0764,482600000.0
2008-05-05 14:15:00,2.0762,2.0765,2.07605,2.0761,161400000.0
2008-05-05 14:16:00,2.0761,2.0763,2.0759,2.07595,127500000.0
2008-05-05 14:17:00,2.07595,2.0762,2.0759,2.076,486850000.0
2008-05-05 14:18:00,2.0761,2.0761,2.07585,2.0759,259950000.0
2008-05-05 14:19:00,2.0759,2.0761,2.0756,2.0756,234600000.0
2008-05-05 14:20:00,2.0757,2.0758,2.0752,2.07545,473000000.0
2008-05-05 14:21:00,2.0754,2.07575,2.0754,2.0757,513550000.0
2008-05-05 14:22:00,2.0757,2.0757,2.0752,2.0754,334000000.0
2008-05-05 14:23:00,2.0754,2.0757,2.0754,2.0754,573550000.0
2008-05-05 14:24:00,2.0754,2.0755,2.0752,2.0753,273650000.0
2008-05-05 14:25:00,2.0753,2.0753,2.0744,2.07445,191650000.0
2008-05-05 14:26:00,2.0745,2.0747,2.07445,2.0747,89850000.0
2008-05-05 14:27:00,2.0749,2.0751,2.0747,2.0749,205800000.0
2008-05-05 14:28:00,2.0749,2.0749,2.0743,2.0745,336200000.0
2008-05-05 14:29:00,2.0745,2.0749,2.074,2.0742,192900000.0
2008-05-05 14:30:00,2.0743,2.0744,2.0741,2.0742,166600000.0
2008-05-05 14:31:00,2.0743,2.0743,2.0741,2.0741,87000000.0
2008-05-05 14:32:00,2.0741,2.0742,2.0739,2.0742,154100000.0
2008-05-05 14:33:00,2.0742,2.0742,2.0736,2.0736,154000000.0
2008-05-05 14:34:00,2.0736,2.0742,2.0734,2.0738,203900000.0
2008-05-05 14:35:00,2.0739,2.074,2.0737,2.0737,170650000.0
2008-05-05 14:36:00,2.0737,2.0745,2.0737,2.0741,140050000.0
2008-05-05 14:37:00,2.074,2.0745,2.0734,2.0736,357600000.0
2008-05-05 14:38:00,2.0735,2.0739,2.0734,2.0736,303750000.0
2008-05-05 14:39:00,2.0736,2.0739,2.0736,2.07375,78750000.0
2008-05-05 14:40:00,2.0738,2.074,2.0736,2.074,286850000.0
2008-05-05 14:41:00,2.074,2.0742,2.074,2.074,127400000.0
2008-05-05 14:42:00,2.074,2.0741,2.0736,2.0739,363550000.0
2008-05-05 14:43:00,2.0739,2.074,2.0738,2.074,320199999.0
2008-05-05 14:44:00,2.074,2.0745,2.07355,2.0737,379050000.0
2008-05-05 14:45:00,2.0737,2.0737,2.0731,2.0731,284250000.0
2008-05-05 14:46:00,2.0731,2.0732,2.073,2.073,182800000.0
2008-05-05 14:47:00,2.073,2.073,2.0726,2.0726,215100000.0
2008-05-05 14:48:00,2.0726,2.073,2.0721,2.07245,273700000.0
2008-05-05 14:49:00,2.0725,2.0726,2.072,2.0726,337550000.0
2008-05-05 14:50:00,2.0725,2.073,2.0722,2.0723,421950000.0
2008-05-05 14:51:00,2.0723,2.0729,2.0723,2.0726,446549999.0
2008-05-05 14:52:00,2.0725,2.07285,2.0725,2.0725,449000000.0
2008-05-05 14:53:00,2.0724,2.0725,2.072,2.0724,371150000.0
2008-05-05 14:54:00,2.0725,2.0731,2.0725,2.0728,613750000.0
2008-05-05 14:55:00,2.0728,2.0731,2.0726,2.0731,680850002.0
2008-05-05 14:56:00,2.0731,2.0734,2.0729,2.0732,709200000.0
2008-05-05 14:57:00,2.0732,2.0735,2.07275,2.0732,111050000.0
2008-05-05 14:58:00,2.0732,2.0732,2.0723,2.0725,525100001.0
2008-05-05 14:59:00,2.0725,2.0727,2.0723,2.0724,299650000.0
2008-05-05 15:00:00,2.0724,2.0727,2.0721,2.0727,311700000.0
2008-05-05 15:01:00,2.0727,2.0733,2.0727,2.0732,239800000.0
2008-05-05 15:02:00,2.0732,2.0732,2.0726,2.073,287500000.0
2008-05-05 15:03:00,2.073,2.0731,2.0723,2.0726,242650000.0
2008-05-05 15:04:00,2.0726,2.0728,2.0724,2.07265,219100000.0
2008-05-05 15:05:00,2.07265,2.0728,2.0724,2.0727,415000000.0
2008-05-05 15:06:00,2.0726,2.0727,2.0724,2.0727,404600000.0
2008-05-05 15:07:00,2.0726,2.0727,2.0723,2.0723,740950004.0
2008-05-05 15:08:00,2.0722,2.0723,2.072,2.0723,168150000.0
2008-05-05 15:09:00,2.0722,2.0731,2.0722,2.073,367500001.0
2008-05-05 15:10:00,2.073,2.0737,2.0726,2.07345,474000000.0
2008-05-05 15:11:00,2.0734,2.0738,2.0733,2.0735,498300000.0
2008-05-05 15:12:00,2.0735,2.0738,2.0735,2.0737,132700000.0
2008-05-05 15:13:00,2.0737,2.0741,2.0732,2.0737,267600000.0
2008-05-05 15:14:00,2.0737,2.074,2.0737,2.074,93800000.0
2008-05-05 15:15:00,2.0738,2.0741,2.0735,2.0737,356900001.0
2008-05-05 15:16:00,2.0737,2.0738,2.0727,2.0731,378400000.0
2008-05-05 15:17:00,2.0731,2.07335,2.0729,2.0729,170550000.0
2008-05-05 15:18:00,2.0729,2.0732,2.0725,2.0726,355350000.0
2008-05-05 15:19:00,2.0726,2.073,2.0726,2.0729,320500000.0
2008-05-05 15:20:00,2.0729,2.0729,2.0723,2.0723,425650000.0
2008-05-05 15:21:00,2.0723,2.0724,2.072,2.0721,442100000.0
2008-05-05 15:22:00,2.0721,2.0721,2.071,2.0711,562300000.0
2008-05-05 15:23:00,2.0712,2.0718,2.0711,2.0718,324800001.0
2008-05-05 15:24:00,2.0718,2.0718,2.0711,2.0715,339650000.0
2008-05-05 15:25:00,2.0716,2.0718,2.0715,2.0717,233900000.0
2008-05-05 15:26:00,2.0718,2.0722,2.0717,2.0722,175050000.0
2008-05-05 15:27:00,2.0722,2.0722,2.072,2.0722,223300000.0
2008-05-05 15:28:00,2.0721,2.0721,2.0716,2.0718,234150000.0
2008-05-05 15:29:00,2.0718,2.0718,2.0714,2.0714,134400000.0
2008-05-05 15:30:00,2.0715,2.07235,2.0715,2.0719,350150000.0
2008-05-05 15:31:00,2.0719,2.0722,2.07185,2.0719,149300000.0
2008-05-05 15:32:00,2.0719,2.072,2.0715,2.07155,64750000.0
2008-05-05 15:33:00,2.07155,2.07175,2.07055,2.07115,169500000.0
2008-05-05 15:34:00,2.07115,2.07125,2.07045,2.07125,82200000.0
2008-05-05 15:35:00,2.07125,2.0723,2.0712,2.07175,65900000.0
2008-05-05 15:36:00,2.07175,2.07175,2.0711,2.07145,109150000.0
2008-05-05 15:37:00,2.0715,2.07225,2.0715,2.0717,126850000.0
2008-05-05 15:38:00,2.0717,2.07225,2.07125,2.072,134550000.0
2008-05-05 15:39:00,2.072,2.07225,2.0716,2.0717,112500000.0
2008-05-05 15:40:00,2.0718,2.07185,2.0713,2.0713,73700000.0
2008-05-05 15:41:00,2.07125,2.0716,2.07115,2.0712,64350000.0
2008-05-05 15:42:00,2.07125,2.07175,2.07125,2.0715,80000000.0
2008-05-05 15:43:00,2.0715,2.07175,2.0715,2.07175,33350000.0
2008-05-05 15:44:00,2.07185,2.0725,2.07185,2.0722,45200000.0
2008-05-05 15:45:00,2.0722,2.07265,2.0717,2.07205,168550000.0
2008-05-05 15:46:00,2.07215,2.07225,2.07185,2.07195,177950000.0
2008-05-05 15:47:00,2.07195,2.07225,2.07175,2.07195,34850000.0
2008-05-05 15:48:00,2.0718,2.0732,2.0718,2.0731,199750000.0
2008-05-05 15:49:00,2.0731,2.0738,2.0723,2.07365,82750000.0
2008-05-05 15:50:00,2.07365,2.0739,2.07345,2.0738,141850000.0
2008-05-05 15:51:00,2.0737,2.0737,2.0734,2.0737,393500000.0
2008-05-05 15:52:00,2.0736,2.0736,2.0733,2.07345,194250000.0
2008-05-05 15:53:00,2.0734,2.0734,2.07245,2.0728,319250000.0
2008-05-05 15:54:00,2.0728,2.0732,2.0727,2.073,417600000.0
2008-05-05 15:55:00,2.073,2.0734,2.0728,2.0733,501900000.0
2008-05-05 15:56:00,2.0735,2.0739,2.0731,2.0737,370450000.0
2008-05-05 15:57:00,2.0737,2.0744,2.0736,2.0743,435150000.0
2008-05-05 15:58:00,2.0742,2.0748,2.0737,2.0737,294150000.0
2008-05-05 15:59:00,2.0738,2.0742,2.0732,2.0741,356150000.0
2008-05-05 16:00:00,2.0743,2.0796,2.0738,2.0787,595400000.0
2008-05-05 16:01:00,2.0787,2.0794,2.0768,2.0776,535750000.0
2008-05-05 16:02:00,2.07775,2.07975,2.0776,2.0792,151200000.0
2008-05-05 16:03:00,2.07945,2.07965,2.0784,2.0784,133000000.0
2008-05-05 16:04:00,2.0784,2.07995,2.0778,2.07985,65600000.0
2008-05-05 16:05:00,2.0799,2.08035,2.0791,2.0794,113550000.0
2008-05-05 16:06:00,2.0794,2.08055,2.07915,2.0803,119450000.0
2008-05-05 16:07:00,2.0803,2.0804,2.0792,2.07955,133400000.0
2008-05-05 16:08:00,2.0798,2.08095,2.0798,2.08035,120250000.0
2008-05-05 16:09:00,2.08035,2.08195,2.0803,2.0817,226600000.0
2008-05-05 16:10:00,2.0817,2.0827,2.08165,2.0817,370150000.0
2008-05-05 16:11:00,2.0816,2.08245,2.0808,2.08245,641050000.0
2008-05-05 16:12:00,2.0824,2.0824,2.0817,2.082,411900000.0
2008-05-05 16:13:00,2.082,2.0831,2.082,2.08245,232000000.0
2008-05-05 16:14:00,2.0825,2.08295,2.08175,2.08175,371000000.0
2008-05-05 16:15:00,2.0818,2.08205,2.08095,2.08095,480400000.0
2008-05-05 16:16:00,2.08095,2.08125,2.08085,2.08085,209100000.0
2008-05-05 16:17:00,2.08085,2.08105,2.07985,2.08,77000000.0
2008-05-05 16:18:00,2.08005,2.08145,2.08005,2.08025,70950000.0
2008-05-05 16:19:00,2.08025,2.08105,2.08025,2.08055,90300000.0
2008-05-05 16:20:00,2.08055,2.08135,2.08045,2.08125,47450000.0
2008-05-05 16:21:00,2.08125,2.08125,2.0807,2.0807,243550000.0
2008-05-05 16:22:00,2.0807,2.08145,2.0802,2.08125,226500000.0
2008-05-05 16:23:00,2.08105,2.0811,2.08045,2.08045,122400000.0
2008-05-05 16:24:00,2.08045,2.08045,2.079,2.0794,112950000.0
2008-05-05 16:25:00,2.0793,2.07975,2.0788,2.0788,259699999.0
2008-05-05 16:26:00,2.0788,2.07905,2.0784,2.0785,336050000.0
2008-05-05 16:27:00,2.07855,2.07975,2.0782,2.0792,102000000.0
2008-05-05 16:28:00,2.07925,2.07975,2.0792,2.07925,123300000.0
2008-05-05 16:29:00,2.07925,2.07935,2.0782,2.07835,70850000.0
2008-05-05 16:30:00,2.07835,2.07895,2.07825,2.07885,75050000.0
2008-05-05 16:31:00,2.07885,2.07915,2.0782,2.0786,123000000.0
2008-05-05 16:32:00,2.07875,2.07905,2.0781,2.07825,36550000.0
2008-05-05 16:33:00,2.07825,2.07855,2.078,2.0784,16750000.0
2008-05-05 16:34:00,2.0784,2.07855,2.07805,2.07815,7150000.0
2008-05-05 16:35:00,2.07815,2.07855,2.07805,2.07815,13750000.0
2008-05-05 16:36:00,2.07815,2.0785,2.078,2.078,25300000.0
2008-05-05 16:37:00,2.078,2.0781,2.078,2.078,32700000.0
2008-05-05 16:38:00,2.078,2.07855,2.0776,2.0781,22650000.0
2008-05-05 16:39:00,2.0781,2.07825,2.07765,2.07765,26950000.0
2008-05-05 16:40:00,2.07755,2.07765,2.077,2.077,40500000.0
2008-05-05 16:41:00,2.077,2.07795,2.077,2.07735,11050000.0
2008-05-05 16:42:00,2.07735,2.07795,2.0771,2.07785,8600000.0
2008-05-05 16:43:00,2.0778,2.07835,2.0777,2.07825,12600000.0
2008-05-05 16:44:00,2.07825,2.07845,2.0782,2.07835,11400000.0
2008-05-05 16:45:00,2.0783,2.07905,2.07825,2.07845,28250000.0
2008-05-05 16:46:00,2.07845,2.0789,2.0781,2.07865,59800000.0
2008-05-05 16:47:00,2.0786,2.0786,2.0781,2.07835,33950000.0
2008-05-05 16:48:00,2.07835,2.07915,2.0782,2.07835,17850000.0
2008-05-05 16:49:00,2.07835,2.07875,2.0782,2.0785,26650000.0
2008-05-05 16:50:00,2.0785,2.0785,2.07805,2.07825,12900000.0
2008-05-05 16:51:00,2.07825,2.0788,2.07825,2.0787,12700000.0
2008-05-05 16:52:00,2.07875,2.07895,2.07795,2.07845,18500000.0
2008-05-05 16:53:00,2.07865,2.07865,2.07765,2.07765,34000000.0
2008-05-05 16:54:00,2.07765,2.07765,2.077,2.07745,71100000.0
2008-05-05 16:55:00,2.07725,2.07725,2.0763,2.0763,45000000.0
2008-05-05 16:56:00,2.07635,2.07675,2.0758,2.0758,15000000.0
2008-05-05 16:57:00,2.07575,2.0759,2.0752,2.07565,43050000.0
2008-05-05 16:58:00,2.0757,2.07615,2.07545,2.07545,50200000.0
2008-05-05 16:59:00,2.0755,2.07655,2.0755,2.07575,14250000.0
2008-05-05 17:00:00,2.07555,2.07655,2.07515,2.07595,41900000.0
2008-05-05 17:01:00,2.07595,2.07615,2.07585,2.07605,38450000.0
2008-05-05 17:02:00,2.07605,2.07605,2.07525,2.0757,114450000.0
2008-05-05 17:03:00,2.0757,2.0762,2.0757,2.07605,50050000.0
2008-05-05 17:04:00,2.07595,2.076,2.07515,2.0756,75750000.0
2008-05-05 17:05:00,2.0756,2.0758,2.0755,2.0755,152250000.0
2008-05-05 17:06:00,2.0755,2.0757,2.0755,2.0755,76650000.0
2008-05-05 17:07:00,2.0755,2.07555,2.07495,2.07545,40400000.0
2008-05-05 17:08:00,2.07545,2.07605,2.0754,2.07605,28750000.0
2008-05-05 17:09:00,2.076,2.07605,2.07535,2.07535,1850000.0
2008-05-05 17:10:00,2.07535,2.07595,2.07515,2.0758,13400000.0
2008-05-05 17:11:00,2.0758,2.0759,2.0755,2.0755,30050000.0
2008-05-05 17:12:00,2.0755,2.0758,2.0755,2.0758,15350000.0
2008-05-05 17:13:00,2.0759,2.0763,2.0759,2.07605,14800000.0
2008-05-05 17:14:00,2.07605,2.0761,2.0746,2.0746,12300000.0
2008-05-05 17:15:00,2.07475,2.07495,2.07345,2.0739,42250000.0
2008-05-05 17:16:00,2.07395,2.07395,2.07335,2.0736,46150000.0
2008-05-05 17:17:00,2.07375,2.07385,2.0732,2.07325,26450000.0
2008-05-05 17:18:00,2.07325,2.0739,2.07295,2.0736,28100000.0
2008-05-05 17:19:00,2.07365,2.07405,2.0733,2.07375,21450000.0
2008-05-05 17:20:00,2.07375,2.07395,2.0733,2.07395,14200000.0
2008-05-05 17:21:00,2.07415,2.0749,2.07395,2.07455,23400000.0
2008-05-05 17:22:00,2.07455,2.07455,2.0743,2.07435,22750000.0
2008-05-05 17:23:00,2.07435,2.0753,2.0735,2.0737,91400000.0
2008-05-05 17:24:00,2.0738,2.07405,2.07345,2.07405,35800000.0
2008-05-05 17:25:00,2.0741,2.0743,2.07385,2.0741,62600000.0
2008-05-05 17:26:00,2.0741,2.0752,2.0741,2.0752,101350000.0
2008-05-05 17:27:00,2.0752,2.0752,2.07475,2.07495,68250000.0
2008-05-05 17:28:00,2.07495,2.07565,2.07495,2.0756,70500000.0
2008-05-05 17:29:00,2.07565,2.0757,2.0754,2.07555,51450000.0
2008-05-05 17:30:00,2.07555,2.0756,2.07445,2.0746,33050000.0
2008-05-05 17:31:00,2.07465,2.07505,2.07455,2.0746,20900000.0
2008-05-05 17:32:00,2.0746,2.0752,2.0745,2.07485,15150000.0
2008-05-05 17:33:00,2.07485,2.07505,2.07435,2.07495,12500000.0
2008-05-05 17:34:00,2.07495,2.0751,2.0747,2.0747,3400000.0
2008-05-05 17:35:00,2.0747,2.07485,2.07445,2.0747,7400000.0
2008-05-05 17:36:00,2.07475,2.07505,2.07475,2.0749,14850000.0
2008-05-05 17:37:00,2.0749,2.07525,2.07475,2.0749,10550000.0
2008-05-05 17:38:00,2.07485,2.0751,2.07485,2.0749,7650000.0
2008-05-05 17:39:00,2.0749,2.0749,2.07415,2.07415,6300000.0
2008-05-05 17:40:00,2.07415,2.07425,2.0738,2.074,31950000.0
2008-05-05 17:41:00,2.07405,2.0742,2.0738,2.0742,48250000.0
2008-05-05 17:42:00,2.0742,2.0742,2.07385,2.0739,54200000.0
2008-05-05 17:43:00,2.0736,2.07425,2.07275,2.07275,64060000.0
2008-05-05 17:44:00,2.07275,2.07335,2.07275,2.07315,28200000.0
2008-05-05 17:45:00,2.07315,2.07395,2.07315,2.0738,27600000.0
2008-05-05 17:46:00,2.07375,2.07385,2.0726,2.0726,27950000.0
2008-05-05 17:47:00,2.07265,2.07345,2.07265,2.07345,36600000.0
2008-05-05 17:48:00,2.07345,2.07405,2.07345,2.07395,33500000.0
2008-05-05 17:49:00,2.07405,2.07405,2.0733,2.0737,33750000.0
2008-05-05 17:50:00,2.0737,2.07405,2.07345,2.07345,30250000.0
2008-05-05 17:51:00,2.07345,2.07365,2.07345,2.07355,750000.0
2008-05-05 17:52:00,2.0734,2.0744,2.0734,2.07405,17300000.0
2008-05-05 17:53:00,2.074,2.07485,2.07365,2.07475,11600000.0
2008-05-05 17:54:00,2.07485,2.07485,2.07405,2.07435,15550000.0
2008-05-05 17:55:00,2.07445,2.07475,2.07435,2.0745,23400000.0
2008-05-05 17:56:00,2.0745,2.07475,2.07425,2.07455,31900000.0
2008-05-05 17:57:00,2.07455,2.07475,2.07405,2.07415,25650000.0
2008-05-05 17:58:00,2.07425,2.07495,2.07415,2.07435,47300000.0
2008-05-05 17:59:00,2.07435,2.0748,2.074,2.074,78600000.0
2008-05-05 18:00:00,2.074,2.0741,2.0737,2.0738,89600000.0
2008-05-05 18:01:00,2.07375,2.074,2.07375,2.0738,41550000.0
2008-05-05 18:02:00,2.0738,2.074,2.07365,2.074,50300000.0
2008-05-05 18:03:00,2.07395,2.074,2.07375,2.0739,16750000.0
2008-05-05 18:04:00,2.0739,2.0739,2.0734,2.0738,10850000.0
2008-05-05 18:05:00,2.0738,2.0739,2.0738,2.0739,28100000.0
2008-05-05 18:06:00,2.0739,2.0742,2.0737,2.0742,24900000.0
2008-05-05 18:07:00,2.0742,2.07425,2.07405,2.0741,11850000.0
2008-05-05 18:08:00,2.0741,2.0741,2.0735,2.0736,29900000.0
2008-05-05 18:09:00,2.0735,2.07395,2.0735,2.0739,23400000.0
2008-05-05 18:10:00,2.07395,2.074,2.07395,2.074,100000.0
2008-05-05 18:11:00,2.074,2.07415,2.0737,2.0738,19000000.0
2008-05-05 18:12:00,2.0738,2.07385,2.07375,2.07385,550000.0
2008-05-05 18:13:00,2.0738,2.07385,2.0736,2.0736,6800000.0
2008-05-05 18:14:00,2.07385,2.07385,2.0737,2.0738,11150000.0
2008-05-05 18:15:00,2.0737,2.07385,2.0736,2.07375,850000.0
2008-05-05 18:16:00,2.0737,2.07425,2.0737,2.074,18250000.0
2008-05-05 18:17:00,2.07405,2.07405,2.07375,2.07375,1650000.0
2008-05-05 18:18:00,2.07375,2.07385,2.07375,2.0738,2850000.0
2008-05-05 18:19:00,2.0738,2.0742,2.0738,2.0742,10400000.0
2008-05-05 18:20:00,2.0742,2.0742,2.0742,2.0742,7200000.0
2008-05-05 18:21:00,2.07425,2.07425,2.07355,2.0738,17700000.0
2008-05-05 18:22:00,2.0738,2.07405,2.07325,2.07405,16550000.0
2008-05-05 18:23:00,2.07405,2.0743,2.074,2.07405,1300000.0
2008-05-05 18:24:00,2.07415,2.07445,2.074,2.07435,17900000.0
2008-05-05 18:25:00,2.07435,2.07435,2.07345,2.07355,23150000.0
2008-05-05 18:26:00,2.0735,2.07385,2.07345,2.07345,3200000.0
2008-05-05 18:27:00,2.07345,2.0736,2.0732,2.0732,4850000.0
2008-05-05 18:28:00,2.07315,2.0736,2.07315,2.0736,4350000.0
2008-05-05 18:29:00,2.0736,2.0736,2.0735,2.0736,4200000.0
2008-05-05 18:30:00,2.0736,2.07395,2.0736,2.07385,2300000.0
2008-05-05 18:31:00,2.07385,2.07405,2.07365,2.074,8400000.0
2008-05-05 18:32:00,2.074,2.07405,2.074,2.07405,150000.0
2008-05-05 18:33:00,2.07405,2.0744,2.07405,2.07435,15350000.0
2008-05-05 18:34:00,2.07435,2.0749,2.07435,2.0748,3550000.0
2008-05-05 18:35:00,2.07485,2.07545,2.07485,2.07545,2650000.0
2008-05-05 18:36:00,2.07545,2.07545,2.0748,2.0748,9700000.0
2008-05-05 18:37:00,2.0748,2.07505,2.0748,2.07505,7650000.0
2008-05-05 18:38:00,2.07505,2.0751,2.075,2.0751,2100000.0
2008-05-05 18:39:00,2.0751,2.0752,2.0751,2.0752,5150000.0
2008-05-05 18:40:00,2.0752,2.0754,2.0752,2.0754,4200000.0
2008-05-05 18:41:00,2.07535,2.0754,2.0753,2.0754,4150000.0
2008-05-05 18:42:00,2.0754,2.0754,2.07485,2.07485,14850000.0
2008-05-05 18:43:00,2.07485,2.07495,2.07455,2.07455,13100000.0
2008-05-05 18:44:00,2.07455,2.07455,2.0742,2.07425,19250000.0
2008-05-05 18:45:00,2.07425,2.07515,2.07425,2.07515,14700000.0
2008-05-05 18:46:00,2.07515,2.07515,2.0744,2.07455,20450000.0
2008-05-05 18:47:00,2.0746,2.07475,2.0746,2.07475,2650000.0
2008-05-05 18:48:00,2.07475,2.07475,2.07415,2.07415,3400000.0
2008-05-05 18:49:00,2.07415,2.0748,2.07415,2.0748,12750000.0
2008-05-05 18:50:00,2.0748,2.0748,2.0747,2.0748,700000.0
2008-05-05 18:51:00,2.0748,2.07485,2.0744,2.0746,4200000.0
2008-05-05 18:52:00,2.0746,2.07465,2.07455,2.07455,300000.0
2008-05-05 18:53:00,2.0746,2.07465,2.0744,2.0744,600000.0
2008-05-05 18:54:00,2.07435,2.07435,2.07395,2.07395,2650000.0
2008-05-05 18:55:00,2.07395,2.0742,2.0739,2.0741,13300000.0
2008-05-05 18:56:00,2.07405,2.0741,2.0739,2.07405,15450000.0
2008-05-05 18:57:00,2.0741,2.0743,2.074,2.0742,25250000.0
2008-05-05 18:58:00,2.0742,2.07445,2.0742,2.07445,5650000.0
2008-05-05 18:59:00,2.07465,2.07465,2.07385,2.0739,35450000.0
2008-05-05 19:00:00,2.074,2.07415,2.0739,2.0741,34950000.0
2008-05-05 19:01:00,2.0741,2.0742,2.07395,2.07415,3500000.0
2008-05-05 19:02:00,2.0742,2.07425,2.07415,2.07425,2750000.0
2008-05-05 19:03:00,2.07425,2.0745,2.07425,2.0745,2600000.0
2008-05-05 19:04:00,2.0745,2.07485,2.0745,2.07465,2000000.0
2008-05-05 19:05:00,2.07465,2.07465,2.0743,2.0743,1400000.0
2008-05-05 19:06:00,2.0743,2.07435,2.0743,2.0743,300000.0
2008-05-05 19:07:00,2.0744,2.07465,2.0744,2.07465,6050000.0
2008-05-05 19:08:00,2.07475,2.07475,2.07445,2.0747,3800000.0
2008-05-05 19:09:00,2.07465,2.0752,2.0745,2.0749,14150000.0
2008-05-05 19:10:00,2.0749,2.07535,2.0749,2.07505,16250000.0
2008-05-05 19:11:00,2.07505,2.0755,2.07495,2.0754,25250000.0
2008-05-05 19:12:00,2.0754,2.0757,2.0753,2.0753,61850000.0
2008-05-05 19:13:00,2.0753,2.07535,2.07475,2.07485,3900000.0
2008-05-05 19:14:00,2.07485,2.0749,2.0739,2.0749,63800000.0
2008-05-05 19:15:00,2.0749,2.0757,2.0747,2.07565,44200000.0
2008-05-05 19:16:00,2.07575,2.07575,2.07425,2.07465,59650000.0
2008-05-05 19:17:00,2.07455,2.0746,2.0744,2.0745,7650000.0
2008-05-05 19:18:00,2.0745,2.0745,2.07395,2.07395,34250000.0
2008-05-05 19:19:00,2.074,2.07405,2.07325,2.0737,8250000.0
2008-05-05 19:20:00,2.07375,2.0739,2.0736,2.0739,1850000.0
2008-05-05 19:21:00,2.0738,2.0742,2.0738,2.0739,33800000.0
2008-05-05 19:22:00,2.0739,2.074,2.07365,2.07365,16850000.0
2008-05-05 19:23:00,2.0737,2.07425,2.0737,2.07385,19100000.0
2008-05-05 19:24:00,2.0738,2.0738,2.07325,2.0733,10150000.0
2008-05-05 19:25:00,2.07325,2.0735,2.07315,2.0734,47850000.0
2008-05-05 19:26:00,2.0734,2.07365,2.07315,2.0734,64550000.0
2008-05-05 19:27:00,2.0734,2.0736,2.0733,2.07335,34750000.0
2008-05-05 19:28:00,2.0734,2.0749,2.0734,2.0749,46800000.0
2008-05-05 19:29:00,2.0749,2.07505,2.0746,2.07465,1650000.0
2008-05-05 19:30:00,2.07465,2.07505,2.07465,2.0748,33050000.0
2008-05-05 19:31:00,2.0748,2.0748,2.07465,2.07465,500000.0
2008-05-05 19:32:00,2.07465,2.07465,2.0744,2.07445,6250000.0
2008-05-05 19:33:00,2.07445,2.07475,2.0744,2.0744,13700000.0
2008-05-05 19:34:00,2.0745,2.0746,2.07425,2.07425,19950000.0
2008-05-05 19:35:00,2.07425,2.0746,2.0741,2.07455,9850000.0
2008-05-05 19:36:00,2.07455,2.0749,2.07455,2.07485,1150000.0
2008-05-05 19:37:00,2.07485,2.0749,2.07485,2.0749,200000.0
2008-05-05 19:38:00,2.0749,2.07525,2.0749,2.07495,1950000.0
2008-05-05 19:39:00,2.0749,2.07515,2.0749,2.07515,67150000.0
2008-05-05 19:40:00,2.07525,2.07535,2.07515,2.07535,31200000.0
2008-05-05 19:41:00,2.07545,2.07555,2.0754,2.0754,16450000.0
2008-05-05 19:42:00,2.0754,2.0757,2.0754,2.07555,50550000.0
2008-05-05 19:43:00,2.07555,2.0756,2.0752,2.0756,87400000.0
2008-05-05 19:44:00,2.07555,2.0758,2.0755,2.0758,16550000.0
2008-05-05 19:45:00,2.0758,2.0759,2.07575,2.07585,17550000.0
2008-05-05 19:46:00,2.07595,2.07595,2.07545,2.07565,25800000.0
2008-05-05 19:47:00,2.07575,2.07575,2.07525,2.07525,12200000.0
2008-05-05 19:48:00,2.0752,2.0755,2.0751,2.0751,15300000.0
2008-05-05 19:49:00,2.07525,2.0754,2.07465,2.07465,35300000.0
2008-05-05 19:50:00,2.07465,2.07465,2.0739,2.07465,56950000.0
2008-05-05 19:51:00,2.07465,2.07485,2.0742,2.07485,13700000.0
2008-05-05 19:52:00,2.0749,2.0749,2.0744,2.07475,9900000.0
2008-05-05 19:53:00,2.07475,2.07515,2.07475,2.07495,14150000.0
2008-05-05 19:54:00,2.0749,2.0749,2.0746,2.07465,1400000.0
2008-05-05 19:55:00,2.07455,2.07535,2.07455,2.07455,41300000.0
2008-05-05 19:56:00,2.0746,2.07465,2.0743,2.07445,7600000.0
2008-05-05 19:57:00,2.07445,2.07465,2.0741,2.0741,5450000.0
2008-05-05 19:58:00,2.0741,2.07425,2.07325,2.07345,16800000.0
2008-05-05 19:59:00,2.07345,2.07355,2.07305,2.07355,3050000.0
2008-05-05 20:00:00,2.0735,2.07355,2.0732,2.07355,25550000.0
2008-05-05 20:01:00,2.0735,2.07405,2.0733,2.07405,31900000.0
2008-05-05 20:02:00,2.07405,2.07405,2.0738,2.0739,2650000.0
2008-05-05 20:03:00,2.0739,2.074,2.07375,2.0738,19300000.0
2008-05-05 20:04:00,2.0738,2.074,2.07375,2.07385,1000000.0
2008-05-05 20:05:00,2.07385,2.07425,2.0738,2.07425,8800000.0
2008-05-05 20:06:00,2.07425,2.07425,2.07395,2.07395,3000000.0
2008-05-05 20:07:00,2.07395,2.07405,2.0739,2.0739,2150000.0
2008-05-05 20:08:00,2.0739,2.07415,2.0729,2.0732,49800000.0
2008-05-05 20:09:00,2.0732,2.07325,2.07315,2.07315,550000.0
2008-05-05 20:10:00,2.07315,2.07315,2.07285,2.07295,26800000.0
2008-05-05 20:11:00,2.07305,2.07325,2.07275,2.0728,26350000.0
2008-05-05 20:12:00,2.0728,2.07295,2.07245,2.0725,16650000.0
2008-05-05 20:13:00,2.0725,2.0725,2.0722,2.0722,10750000.0
2008-05-05 20:14:00,2.0722,2.07265,2.0722,2.07265,27800000.0
2008-05-05 20:15:00,2.07265,2.07265,2.07225,2.07235,15450000.0
2008-05-05 20:16:00,2.07235,2.0727,2.07205,2.0727,15500000.0
2008-05-05 20:17:00,2.0727,2.0727,2.07235,2.0724,12200000.0
2008-05-05 20:18:00,2.07235,2.07245,2.07235,2.07245,1300000.0
2008-05-05 20:19:00,2.07245,2.0731,2.07245,2.0731,58350000.0
2008-05-05 20:20:00,2.0731,2.07375,2.07305,2.07325,29150000.0
2008-05-05 20:21:00,2.07325,2.0742,2.0732,2.0742,23000000.0
2008-05-05 20:22:00,2.0742,2.07425,2.07315,2.0737,2950000.0
2008-05-05 20:23:00,2.07375,2.0738,2.0733,2.0738,2950000.0
2008-05-05 20:24:00,2.07385,2.0745,2.0737,2.07425,12550000.0
2008-05-05 20:25:00,2.07425,2.0747,2.07385,2.07465,21700000.0
2008-05-05 20:26:00,2.0746,2.0752,2.07455,2.0752,5450000.0
2008-05-05 20:27:00,2.0753,2.0753,2.07475,2.07475,6050000.0
2008-05-05 20:28:00,2.0748,2.07515,2.07445,2.0745,3300000.0
2008-05-05 20:29:00,2.07465,2.07485,2.07455,2.07485,2500000.0
2008-05-05 20:30:00,2.07485,2.07485,2.07435,2.07445,8950000.0
2008-05-05 20:31:00,2.07445,2.07475,2.07425,2.07425,19300000.0
2008-05-05 20:32:00,2.07435,2.07445,2.07375,2.07375,19500000.0
2008-05-05 20:33:00,2.07375,2.0746,2.07375,2.0746,21700000.0
2008-05-05 20:34:00,2.07455,2.07545,2.0745,2.07465,6500000.0
2008-05-05 20:35:00,2.07475,2.0748,2.07455,2.0748,4950000.0
2008-05-05 20:36:00,2.0749,2.07505,2.07475,2.07495,2700000.0
2008-05-05 20:37:00,2.07495,2.07495,2.07435,2.0744,7850000.0
2008-05-05 20:38:00,2.07435,2.07455,2.07435,2.07445,3900000.0
2008-05-05 20:39:00,2.0745,2.07465,2.07445,2.07445,550000.0
2008-05-05 20:40:00,2.07455,2.07465,2.0745,2.0746,14150000.0
2008-05-05 20:41:00,2.0746,2.0748,2.0746,2.0748,6700000.0
2008-05-05 20:42:00,2.0748,2.07505,2.0748,2.07505,5200000.0
2008-05-05 20:43:00,2.07505,2.07555,2.07505,2.07555,1350000.0
2008-05-05 20:44:00,2.07555,2.07555,2.07535,2.07555,7500000.0
2008-05-05 20:45:00,2.07555,2.07555,2.0752,2.0752,650000.0
2008-05-05 20:46:00,2.0752,2.07535,2.07505,2.07535,14150000.0
2008-05-05 20:47:00,2.07535,2.07535,2.07525,2.07525,250000.0
2008-05-05 20:48:00,2.07525,2.0755,2.07525,2.07545,29400000.0
2008-05-05 20:49:00,2.07545,2.07585,2.07545,2.0758,13000000.0
2008-05-05 20:50:00,2.0758,2.07605,2.07545,2.07605,8100000.0
2008-05-05 20:51:00,2.07585,2.07615,2.07585,2.0761,12200000.0
2008-05-05 20:52:00,2.07635,2.07655,2.0762,2.07635,24550000.0
2008-05-05 20:53:00,2.07635,2.07635,2.07615,2.07615,3150000.0
2008-05-05 20:54:00,2.07635,2.07635,2.07605,2.07615,5750000.0
2008-05-05 20:55:00,2.07615,2.07635,2.07565,2.0758,5650000.0
2008-05-05 20:56:00,2.0757,2.07575,2.0754,2.0754,20100000.0
2008-05-05 20:57:00,2.0754,2.07575,2.07525,2.07565,10950000.0
2008-05-05 20:58:00,2.07565,2.07585,2.07555,2.0757,18550000.0
2008-05-05 20:59:00,2.0757,2.0759,2.07535,2.0759,42200000.0
2008-05-05 21:00:00,2.0758,2.07635,2.0758,2.076,21700000.0
2008-05-05 21:01:00,2.0762,2.07625,2.07575,2.07625,70850000.0
2008-05-05 21:02:00,2.07625,2.07625,2.0759,2.0762,29100000.0
2008-05-05 21:03:00,2.0762,2.0765,2.07615,2.07635,79250000.0
2008-05-05 21:04:00,2.0763,2.07645,2.076,2.07635,34600000.0
2008-05-05 21:05:00,2.07645,2.07665,2.07635,2.07645,6650000.0
2008-05-05 21:06:00,2.07655,2.07675,2.0764,2.07675,84200000.0
2008-05-05 21:07:00,2.07675,2.0768,2.07595,2.07595,107900000.0
2008-05-05 21:08:00,2.07595,2.07595,2.07495,2.07515,48850000.0
2008-05-05 21:09:00,2.07515,2.07525,2.0747,2.0747,42450000.0
2008-05-05 21:10:00,2.07485,2.0752,2.07485,2.0752,54700000.0
2008-05-05 21:11:00,2.0752,2.07525,2.07505,2.07515,28100000.0
2008-05-05 21:12:00,2.0752,2.0753,2.07515,2.07515,12850000.0
2008-05-05 21:13:00,2.07515,2.07535,2.0745,2.0745,68300000.0
2008-05-05 21:14:00,2.0745,2.0754,2.0745,2.0754,48600000.0
2008-05-05 21:15:00,2.0754,2.0754,2.07505,2.0751,24250000.0
2008-05-05 21:16:00,2.07515,2.0756,2.07515,2.0755,104200000.0
2008-05-05 21:17:00,2.0756,2.0758,2.0755,2.0757,99250000.0
2008-05-05 21:18:00,2.07575,2.0759,2.0756,2.0757,40650000.0
2008-05-05 21:19:00,2.0757,2.0771,2.0757,2.0768,133800000.0
2008-05-05 21:20:00,2.0768,2.07725,2.0768,2.07725,44350000.0
2008-05-05 21:21:00,2.0771,2.0772,2.0767,2.077,110150000.0
2008-05-05 21:22:00,2.0769,2.0771,2.0769,2.0771,63000000.0
2008-05-05 21:23:00,2.0771,2.07725,2.07665,2.0771,97700000.0
2008-05-05 21:24:00,2.0771,2.07715,2.0769,2.07715,38200000.0
2008-05-05 21:25:00,2.07715,2.07715,2.07705,2.07705,250000.0
2008-05-05 21:26:00,2.07715,2.07715,2.077,2.077,5250000.0
2008-05-05 21:27:00,2.07715,2.07745,2.07705,2.07705,50900000.0
2008-05-05 21:28:00,2.0771,2.0771,2.07685,2.07685,8200000.0
2008-05-05 21:29:00,2.07715,2.07715,2.07685,2.07685,5050000.0
2008-05-05 21:30:00,2.07685,2.07775,2.07685,2.0774,42750000.0
2008-05-05 21:31:00,2.0774,2.07755,2.07715,2.0773,74650000.0
2008-05-05 21:32:00,2.0774,2.07775,2.0774,2.0776,24800000.0
2008-05-05 21:33:00,2.0777,2.07785,2.0769,2.0771,133000000.0
2008-05-05 21:34:00,2.0771,2.07785,2.0771,2.07715,33700000.0
2008-05-05 21:35:00,2.07715,2.07715,2.07695,2.07695,19550000.0
2008-05-05 21:36:00,2.07695,2.07705,2.07685,2.07685,2450000.0
2008-05-05 21:37:00,2.07685,2.07705,2.07655,2.07675,17450000.0
2008-05-05 21:38:00,2.07675,2.0768,2.0766,2.0767,27500000.0
2008-05-05 21:39:00,2.0767,2.077,2.0767,2.07685,69100000.0
2008-05-05 21:40:00,2.07685,2.077,2.07685,2.0769,22450000.0
2008-05-05 21:41:00,2.0769,2.077,2.0769,2.077,30400000.0
2008-05-05 21:42:00,2.077,2.077,2.07665,2.07665,38550000.0
2008-05-05 21:43:00,2.0768,2.0771,2.0768,2.07695,64450000.0
2008-05-05 21:44:00,2.07695,2.07725,2.07695,2.07725,250000.0
2008-05-05 21:45:00,2.07735,2.07745,2.07725,2.07725,5900000.0
2008-05-05 21:46:00,2.07735,2.07775,2.07735,2.07765,10800000.0
2008-05-05 21:47:00,2.07775,2.0778,2.07775,2.0778,850000.0
2008-05-05 21:48:00,2.07775,2.0778,2.0776,2.0777,8250000.0
2008-05-05 21:49:00,2.07745,2.0777,2.0774,2.0777,21650000.0
2008-05-05 21:50:00,2.0777,2.0779,2.0774,2.0775,16250000.0
2008-05-05 21:51:00,2.0775,2.0775,2.0775,2.0775,2400000.0
2008-05-05 21:52:00,2.0775,2.0775,2.0775,2.0775,3200000.0
2008-05-05 21:53:00,2.0775,2.0775,2.0775,2.0775,6400000.0
2008-05-05 21:54:00,2.0775,2.0775,2.0768,2.0772,210000000.0
2008-05-05 21:55:00,2.0772,2.07735,2.07705,2.07735,40450000.0
2008-05-05 21:56:00,2.07735,2.07755,2.07715,2.07715,550000.0
2008-05-05 21:57:00,2.07725,2.07755,2.07725,2.07755,300000.0
2008-05-05 21:58:00,2.07765,2.07775,2.07755,2.07755,2600000.0
2008-05-05 21:59:00,2.07755,2.0776,2.0771,2.0775,119200000.0
2008-05-05 22:00:00,2.07745,2.0775,2.07745,2.0775,3350000.0
2008-05-05 22:01:00,2.0775,2.07775,2.0773,2.07765,32000000.0
2008-05-05 22:02:00,2.07765,2.078,2.07765,2.078,29650000.0
2008-05-05 22:03:00,2.078,2.078,2.0773,2.0776,38850000.0
2008-05-05 22:04:00,2.0776,2.0777,2.07715,2.0774,24850000.0
2008-05-05 22:05:00,2.0774,2.078,2.0774,2.078,36800000.0
2008-05-05 22:06:00,2.078,2.078,2.078,2.078,8000000.0
2008-05-05 22:07:00,2.0776,2.0776,2.07755,2.0776,4850000.0
2008-05-05 22:08:00,2.07735,2.0776,2.0771,2.0776,35000000.0
2008-05-05 22:09:00,2.0776,2.0776,2.07705,2.0776,10050000.0
2008-05-05 22:10:00,2.0776,2.0776,2.07705,2.07735,11450000.0
2008-05-05 22:11:00,2.07735,2.07735,2.07715,2.07715,7800000.0
2008-05-05 22:12:00,2.07725,2.07725,2.07725,2.07725,50000.0
2008-05-05 22:13:00,2.07735,2.0778,2.07735,2.07775,4000000.0
2008-05-05 22:14:00,2.07775,2.07775,2.07745,2.07745,8400000.0
2008-05-05 22:15:00,2.07745,2.07745,2.0773,2.07735,9900000.0
2008-05-05 22:16:00,2.07735,2.07735,2.07715,2.07715,36650000.0
2008-05-05 22:17:00,2.07715,2.07735,2.07715,2.07735,14100000.0
2008-05-05 22:18:00,2.07735,2.07745,2.07735,2.07745,1750000.0
2008-05-05 22:19:00,2.07745,2.07745,2.0771,2.07735,42000000.0
2008-05-05 22:20:00,2.07735,2.07745,2.07735,2.07745,3650000.0
2008-05-05 22:21:00,2.07745,2.0776,2.0774,2.0776,14750000.0
2008-05-05 22:22:00,2.0776,2.0776,2.0774,2.0774,22500000.0
2008-05-05 22:23:00,2.0774,2.0774,2.0773,2.0773,9600000.0
2008-05-05 22:24:00,2.0773,2.0775,2.0773,2.0775,48800000.0
2008-05-05 22:25:00,2.0774,2.0775,2.07735,2.0775,9600000.0
2008-05-05 22:26:00,2.0775,2.0775,2.0775,2.0775,1600000.0
2008-05-05 22:27:00,2.0776,2.0777,2.0776,2.0777,9700000.0
2008-05-05 22:28:00,2.0777,2.0777,2.0776,2.0776,4900000.0
2008-05-05 22:29:00,2.0776,2.0777,2.0776,2.0777,8100000.0
2008-05-05 22:30:00,2.0777,2.0777,2.0776,2.0776,9400000.0
2008-05-05 22:31:00,2.0776,2.0776,2.0776,2.0776,350000.0
2008-05-05 22:32:00,2.0776,2.0778,2.0776,2.0776,5750000.0
2008-05-05 22:33:00,2.0776,2.0779,2.0774,2.0776,37450000.0
2008-05-05 22:34:00,2.0776,2.0778,2.0776,2.0778,27200000.0
2008-05-05 22:35:00,2.0777,2.078,2.0776,2.078,19400000.0
2008-05-05 22:36:00,2.078,2.078,2.0777,2.0777,30400000.0
2008-05-05 22:37:00,2.0777,2.0781,2.0777,2.0781,29600000.0
2008-05-05 22:38:00,2.0781,2.0781,2.0778,2.0778,18100000.0
2008-05-05 22:39:00,2.0778,2.0778,2.0773,2.0774,70050000.0
2008-05-05 22:40:00,2.0774,2.0777,2.0773,2.0775,115300000.0
2008-05-05 22:41:00,2.0775,2.078,2.0774,2.078,37350000.0
2008-05-05 22:42:00,2.078,2.078,2.0775,2.0775,33050000.0
2008-05-05 22:43:00,2.0775,2.0778,2.0774,2.0778,86000000.0
2008-05-05 22:44:00,2.0778,2.0779,2.0778,2.0778,68400000.0
2008-05-05 22:45:00,2.0777,2.0777,2.0773,2.0776,31450000.0
2008-05-05 22:46:00,2.0777,2.0778,2.0777,2.0777,14900000.0
2008-05-05 22:47:00,2.0777,2.0777,2.0769,2.077,167500000.0
2008-05-05 22:48:00,2.077,2.077,2.077,2.077,14400000.0
2008-05-05 22:49:00,2.0772,2.0772,2.0769,2.0769,12000000.0
2008-05-05 22:50:00,2.077,2.0775,2.077,2.0775,21600000.0
2008-05-05 22:51:00,2.0775,2.0775,2.077,2.0775,30600000.0
2008-05-05 22:52:00,2.0774,2.0775,2.0773,2.0775,26550000.0
2008-05-05 22:53:00,2.0775,2.07805,2.0775,2.07795,37550000.0
2008-05-05 22:54:00,2.07795,2.0781,2.07795,2.078,14650000.0
2008-05-05 22:55:00,2.07805,2.07805,2.078,2.078,150000.0
2008-05-05 22:56:00,2.078,2.078,2.078,2.078,2450000.0
2008-05-05 22:57:00,2.078,2.078,2.07765,2.0779,10150000.0
2008-05-05 22:58:00,2.0779,2.0779,2.0773,2.0776,16950000.0
2008-05-05 22:59:00,2.0775,2.0775,2.077,2.077,34800000.0
2008-05-05 23:00:00,2.0769,2.0775,2.0769,2.0775,76800000.0
2008-05-05 23:01:00,2.0775,2.0777,2.0774,2.0775,49200000.0
2008-05-05 23:02:00,2.0775,2.0775,2.0772,2.0772,28950000.0
2008-05-05 23:03:00,2.0771,2.0773,2.0768,2.0771,49200000.0
2008-05-05 23:04:00,2.07745,2.07745,2.0769,2.07735,1350000.0
2008-05-05 23:05:00,2.07616,2.07703,2.07614,2.07703,159300000.0
2008-05-05 23:06:00,2.0762,2.0762,2.0762,2.0762,12000000.0
2008-05-05 23:07:00,2.076,2.0765,2.076,2.0763,80400000.0
2008-05-05 23:08:00,2.076,2.076,2.0758,2.0758,92400000.0
2008-05-05 23:09:00,2.0759,2.0761,2.0759,2.076,40800000.0
2008-05-05 23:10:00,2.0758,2.0764,2.0758,2.0764,18850000.0
2008-05-05 23:11:00,2.0762,2.0765,2.0762,2.0763,2750000.0
2008-05-05 23:12:00,2.0763,2.0763,2.0763,2.0763,50000.0
2008-05-05 23:13:00,2.0765,2.0765,2.07607,2.07607,7200000.0
2008-05-05 23:14:00,2.0763,2.0766,2.0763,2.0766,450000.0
2008-05-05 23:15:00,2.0761,2.0762,2.0761,2.0762,200000.0
2008-05-05 23:16:00,2.0762,2.0766,2.0762,2.0766,6350000.0
2008-05-05 23:17:00,2.0767,2.0779,2.0765,2.0767,64650000.0
2008-05-05 23:18:00,2.0768,2.0769,2.0755,2.0769,22050000.0
2008-05-05 23:19:00,2.07641,2.0768,2.07641,2.0768,26000000.0
2008-05-05 23:20:00,2.0768,2.0771,2.0768,2.0769,19500000.0
2008-05-05 23:21:00,2.0768,2.0768,2.0768,2.0768,7300000.0
2008-05-05 23:22:00,2.0768,2.0768,2.0768,2.0768,50000.0
2008-05-05 23:23:00,2.0768,2.0768,2.0768,2.0768,150000.0
2008-05-05 23:24:00,2.0768,2.0768,2.0766,2.0766,9750000.0
2008-05-05 23:25:00,2.0766,2.0768,2.0765,2.0768,17050000.0
2008-05-05 23:26:00,2.077,2.0776,2.076,2.07605,83450000.0
2008-05-05 23:27:00,2.07605,2.077,2.07605,2.0761,6250000.0
2008-05-05 23:28:00,2.0761,2.0766,2.076,2.0766,2500000.0
2008-05-05 23:29:00,2.0766,2.07665,2.0766,2.07665,3350000.0
2008-05-05 23:30:00,2.07665,2.0781,2.07665,2.0779,9700000.0
2008-05-05 23:31:00,2.0779,2.0779,2.0779,2.0779,2600000.0
2008-05-05 23:32:00,2.0779,2.0779,2.0775,2.0775,14500000.0
2008-05-05 23:33:00,2.0775,2.0775,2.07685,2.0772,23000000.0
2008-05-05 23:34:00,2.0771,2.0774,2.0771,2.0773,38400000.0
2008-05-05 23:35:00,2.0774,2.0775,2.0773,2.0773,55700000.0
2008-05-05 23:36:00,2.0773,2.0774,2.0773,2.0773,21850000.0
2008-05-05 23:37:00,2.0775,2.0779,2.0775,2.0779,2650000.0
2008-05-05 23:38:00,2.0779,2.0779,2.0779,2.0779,2450000.0
2008-05-05 23:39:00,2.0779,2.0779,2.0775,2.0775,13550000.0
2008-05-05 23:40:00,2.0775,2.0775,2.0775,2.0775,50000.0
2008-05-05 23:41:00,2.0775,2.0775,2.0774,2.0774,10950000.0
2008-05-05 23:42:00,2.0773,2.0773,2.0769,2.0772,73050000.0
2008-05-05 23:43:00,2.0773,2.0773,2.0771,2.0772,54050000.0
2008-05-05 23:44:00,2.07734,2.07737,2.07712,2.07712,20400000.0
2008-05-05 23:45:00,2.0772,2.0772,2.0772,2.0772,8400000.0
2008-05-05 23:46:00,2.07733,2.07741,2.07733,2.07735,2400000.0
2008-05-05 23:47:00,2.0772,2.0772,2.0771,2.0771,8800000.0
2008-05-05 23:48:00,2.0771,2.0773,2.0771,2.0773,84400000.0
2008-05-05 23:49:00,2.0772,2.0772,2.0771,2.0772,12050000.0
2008-05-05 23:50:00,2.0774,2.0774,2.0772,2.0774,18000000.0
2008-05-05 23:51:00,2.07742,2.07764,2.07733,2.07733,3450000.0
2008-05-05 23:52:00,2.0775,2.0777,2.0771,2.0771,8400000.0
2008-05-05 23:53:00,2.0771,2.078,2.0771,2.0773,64200000.0
2008-05-05 23:54:00,2.0774,2.0778,2.0767,2.0771,36700000.0
2008-05-05 23:55:00,2.0772,2.0775,2.0772,2.0773,39250000.0
2008-05-05 23:56:00,2.0773,2.0775,2.0769,2.0769,7000000.0
2008-05-05 23:57:00,2.0769,2.0771,2.0761,2.0768,54700000.0
2008-05-05 23:58:00,2.077,2.077,2.0753,2.0757,43650000.0
2008-05-05 23:59:00,2.0757,2.0771,2.0757,2.0771,39000000.0
2008-05-06 00:00:00,2.077,2.0773,2.0766,2.0771,98150000.0
2008-05-06 00:01:00,2.07694,2.07707,2.07661,2.07683,22400000.0
2008-05-06 00:02:00,2.0772,2.0772,2.077,2.0771,18000000.0
2008-05-06 00:03:00,2.077,2.077,2.0769,2.0769,24200000.0
2008-05-06 00:04:00,2.0769,2.0769,2.0769,2.0769,7200000.0
2008-05-06 00:05:00,2.0769,2.0772,2.0769,2.0771,34900000.0
2008-05-06 00:06:00,2.0769,2.0771,2.0769,2.0771,13300000.0
2008-05-06 00:07:00,2.0772,2.0772,2.0772,2.0772,2400000.0
2008-05-06 00:08:00,2.077,2.077,2.0769,2.0769,9600000.0
2008-05-06 00:09:00,2.07691,2.07706,2.07656,2.07685,138850000.0
2008-05-06 00:10:00,2.0769,2.0769,2.0768,2.0768,13400000.0
2008-05-06 00:11:00,2.0768,2.0768,2.0768,2.0768,16800000.0
2008-05-06 00:12:00,2.0768,2.077,2.0768,2.077,20400000.0
2008-05-06 00:13:00,2.077,2.077,2.0768,2.0768,9600000.0
2008-05-06 00:14:00,2.0768,2.07691,2.07666,2.07691,16100000.0
2008-05-06 00:15:00,2.07703,2.07722,2.07656,2.07658,51300000.0
2008-05-06 00:16:00,2.0768,2.0769,2.0768,2.0769,21600000.0
2008-05-06 00:17:00,2.0769,2.077,2.0769,2.077,10800000.0
2008-05-06 00:18:00,2.07681,2.07696,2.07647,2.07691,80000000.0
2008-05-06 00:19:00,2.07682,2.07682,2.07629,2.07629,42850000.0
2008-05-06 00:20:00,2.07659,2.07698,2.07648,2.07698,29200000.0
2008-05-06 00:21:00,2.0769,2.0769,2.0769,2.0769,2400000.0
2008-05-06 00:22:00,2.07677,2.07677,2.07653,2.07676,22050000.0
2008-05-06 00:23:00,2.07672,2.07692,2.07672,2.07679,31650000.0
2008-05-06 00:24:00,2.07692,2.07694,2.07674,2.07678,36450000.0
2008-05-06 00:25:00,2.07649,2.07652,2.07623,2.07623,31050000.0
2008-05-06 00:26:00,2.0768,2.0769,2.0768,2.0769,10800000.0
2008-05-06 00:27:00,2.0768,2.0768,2.0768,2.0768,7200000.0
2008-05-06 00:28:00,2.07658,2.07684,2.07654,2.07656,16000000.0
2008-05-06 00:29:00,2.0769,2.0771,2.0769,2.0771,2250000.0
2008-05-06 00:30:00,2.0768,2.0768,2.0768,2.0768,2400000.0
2008-05-06 00:31:00,2.0764,2.07649,2.07614,2.07614,72000000.0
2008-05-06 00:32:00,2.07642,2.07642,2.07612,2.07636,36100000.0
2008-05-06 00:33:00,2.0769,2.0771,2.0769,2.0771,2250000.0
2008-05-06 00:34:00,2.07612,2.07652,2.0761,2.0761,5650000.0
2008-05-06 00:35:00,2.0769,2.077,2.0766,2.077,4300000.0
2008-05-06 00:36:00,2.07641,2.0768,2.07641,2.07643,37850000.0
2008-05-06 00:37:00,2.07633,2.07666,2.07632,2.07664,47950000.0
2008-05-06 00:38:00,2.07646,2.07666,2.07632,2.07661,15100000.0
2008-05-06 00:39:00,2.07641,2.0766,2.07621,2.07654,60450000.0
2008-05-06 00:40:00,2.07688,2.07688,2.07642,2.07677,48000000.0
2008-05-06 00:41:00,2.0771,2.0773,2.0771,2.0773,350000.0
2008-05-06 00:42:00,2.07693,2.07722,2.07693,2.07703,33650000.0
2008-05-06 00:43:00,2.0774,2.0777,2.0773,2.0774,2850000.0
2008-05-06 00:44:00,2.0773,2.0774,2.0773,2.0774,24500000.0
2008-05-06 00:45:00,2.0775,2.0778,2.0775,2.07755,5350000.0
2008-05-06 00:46:00,2.07755,2.07755,2.07745,2.07745,500000.0
2008-05-06 00:47:00,2.07726,2.07757,2.07687,2.07717,60800000.0
2008-05-06 00:48:00,2.07755,2.07755,2.07755,2.07755,50000.0
2008-05-06 00:49:00,2.07745,2.0776,2.0774,2.0776,3000000.0
2008-05-06 00:50:00,2.0776,2.078,2.0773,2.078,11600000.0
2008-05-06 00:51:00,2.078,2.078,2.0774,2.0778,39650000.0
2008-05-06 00:52:00,2.0776,2.0776,2.0774,2.0774,150000.0
2008-05-06 00:53:00,2.0774,2.0776,2.0774,2.0776,5700000.0
2008-05-06 00:54:00,2.0776,2.0776,2.0776,2.0776,100000.0
2008-05-06 00:55:00,2.07695,2.07711,2.07681,2.07681,49200000.0
2008-05-06 00:56:00,2.07684,2.07754,2.07684,2.07696,35900000.0
2008-05-06 00:57:00,2.0777,2.0779,2.0775,2.0777,4350000.0
2008-05-06 00:58:00,2.0777,2.0779,2.0777,2.0778,6700000.0
2008-05-06 00:59:00,2.0778,2.0779,2.0778,2.0779,7200000.0
2008-05-06 01:00:00,2.078,2.078,2.0779,2.0779,6550000.0
2008-05-06 01:01:00,2.0779,2.0788,2.0778,2.0787,16650000.0
2008-05-06 01:02:00,2.0786,2.0788,2.0785,2.0787,6000000.0
2008-05-06 01:03:00,2.0787,2.0789,2.0785,2.0788,21150000.0
2008-05-06 01:04:00,2.0788,2.079,2.0788,2.079,5750000.0
2008-05-06 01:05:00,2.079,2.079,2.079,2.079,850000.0
2008-05-06 01:06:00,2.079,2.079,2.079,2.079,50000.0
2008-05-06 01:07:00,2.079,2.079,2.0788,2.0788,950000.0
2008-05-06 01:08:00,2.0789,2.0789,2.0789,2.0789,900000.0
2008-05-06 01:09:00,2.0788,2.0788,2.0788,2.0788,250000.0
2008-05-06 01:10:00,2.0788,2.079,2.0788,2.079,1900000.0
2008-05-06 01:11:00,2.079,2.079,2.0785,2.0785,27750000.0
2008-05-06 01:12:00,2.07835,2.0785,2.07835,2.07835,1700000.0
2008-05-06 01:13:00,2.07835,2.07835,2.0783,2.0783,300000.0
2008-05-06 01:14:00,2.07825,2.0783,2.07795,2.07795,3050000.0
2008-05-06 01:15:00,2.078,2.0781,2.078,2.0781,850000.0
2008-05-06 01:16:00,2.0781,2.0781,2.0781,2.0781,800000.0
2008-05-06 01:17:00,2.0781,2.0781,2.0779,2.0779,5150000.0
2008-05-06 01:18:00,2.0778,2.0778,2.0775,2.0778,32100000.0
2008-05-06 01:19:00,2.0779,2.0782,2.0779,2.0779,22800000.0
2008-05-06 01:20:00,2.078,2.0785,2.0779,2.0783,36150000.0
2008-05-06 01:21:00,2.0785,2.0785,2.0779,2.0783,74850000.0
2008-05-06 01:22:00,2.0784,2.0784,2.0777,2.078,46550000.0
2008-05-06 01:23:00,2.078,2.078,2.078,2.078,4950000.0
2008-05-06 01:24:00,2.078,2.0781,2.0777,2.0781,23400000.0
2008-05-06 01:25:00,2.0781,2.0781,2.0779,2.0779,61400000.0
2008-05-06 01:26:00,2.0779,2.07825,2.0779,2.0782,11650000.0
2008-05-06 01:27:00,2.0782,2.0782,2.0778,2.0781,13800000.0
2008-05-06 01:28:00,2.0781,2.0781,2.0781,2.0781,100000.0
2008-05-06 01:29:00,2.0779,2.0784,2.0779,2.0783,63600000.0
2008-05-06 01:30:00,2.0783,2.0783,2.0779,2.0779,21850000.0
2008-05-06 01:31:00,2.0779,2.078,2.0775,2.0775,46750000.0
2008-05-06 01:32:00,2.0775,2.0776,2.0774,2.0774,2550000.0
2008-05-06 01:33:00,2.0776,2.0776,2.0774,2.0776,8150000.0
2008-05-06 01:34:00,2.0776,2.0777,2.0776,2.0777,4900000.0
2008-05-06 01:35:00,2.0777,2.0777,2.0777,2.0777,5600000.0
2008-05-06 01:36:00,2.07727,2.07747,2.07714,2.07743,20950000.0
2008-05-06 01:37:00,2.0777,2.0781,2.0776,2.0781,32150000.0
2008-05-06 01:38:00,2.0781,2.0781,2.0781,2.0781,7350000.0
2008-05-06 01:39:00,2.0781,2.0783,2.0779,2.0779,15200000.0
2008-05-06 01:40:00,2.0778,2.078,2.0778,2.078,24650000.0
2008-05-06 01:41:00,2.078,2.0785,2.0779,2.0782,79250000.0
2008-05-06 01:42:00,2.0781,2.0781,2.0777,2.0777,13800000.0
2008-05-06 01:43:00,2.0777,2.0778,2.0777,2.0778,12050000.0
2008-05-06 01:44:00,2.0778,2.0781,2.0777,2.0777,44800000.0
2008-05-06 01:45:00,2.0777,2.078,2.0777,2.078,20000000.0
2008-05-06 01:46:00,2.078,2.078,2.0778,2.0778,35200000.0
2008-05-06 01:47:00,2.0778,2.0779,2.0777,2.0778,51200000.0
2008-05-06 01:48:00,2.0778,2.0778,2.0776,2.0777,12000000.0
2008-05-06 01:49:00,2.0776,2.0776,2.0773,2.0773,9500000.0
2008-05-06 01:50:00,2.0773,2.0773,2.0773,2.0773,13600000.0
2008-05-06 01:51:00,2.0773,2.0773,2.0772,2.0772,4800000.0
2008-05-06 01:52:00,2.0772,2.0772,2.0768,2.0768,15200000.0
2008-05-06 01:53:00,2.0768,2.0774,2.0768,2.0772,24300000.0
2008-05-06 01:54:00,2.0773,2.0774,2.0773,2.0773,16350000.0
2008-05-06 01:55:00,2.0773,2.0773,2.0773,2.0773,12800000.0
2008-05-06 01:56:00,2.07707,2.07726,2.07702,2.07705,42800000.0
2008-05-06 01:57:00,2.0774,2.0775,2.0774,2.0775,6400000.0
2008-05-06 01:58:00,2.0775,2.0778,2.0774,2.0775,25650000.0
2008-05-06 01:59:00,2.0775,2.0775,2.0774,2.0774,6400000.0
2008-05-06 02:00:00,2.0774,2.0775,2.0774,2.0774,28800000.0
2008-05-06 02:01:00,2.0774,2.0775,2.0767,2.0768,104800000.0
2008-05-06 02:02:00,2.0768,2.077,2.0767,2.0767,80450000.0
2008-05-06 02:03:00,2.0767,2.0771,2.0767,2.0767,41200000.0
2008-05-06 02:04:00,2.0767,2.0767,2.0767,2.0767,5600000.0
2008-05-06 02:05:00,2.0767,2.0767,2.0767,2.0767,13600000.0
2008-05-06 02:06:00,2.0767,2.0768,2.0763,2.0767,47500000.0
2008-05-06 02:07:00,2.0766,2.0766,2.0762,2.0762,7550000.0
2008-05-06 02:08:00,2.07615,2.0762,2.0761,2.0761,2800000.0
2008-05-06 02:09:00,2.0763,2.0764,2.0763,2.0763,16000000.0
2008-05-06 02:10:00,2.07588,2.07596,2.07571,2.07575,8200000.0
2008-05-06 02:11:00,2.07613,2.07613,2.07585,2.07603,6000000.0
2008-05-06 02:12:00,2.0764,2.0764,2.0764,2.0764,100000.0
2008-05-06 02:13:00,2.0763,2.0765,2.0763,2.0765,9950000.0
2008-05-06 02:14:00,2.0765,2.0767,2.0765,2.0766,25100000.0
2008-05-06 02:15:00,2.0766,2.0767,2.0765,2.0767,15250000.0
2008-05-06 02:16:00,2.0767,2.0767,2.0765,2.0765,7750000.0
2008-05-06 02:17:00,2.0763,2.0766,2.0762,2.0762,38750000.0
2008-05-06 02:18:00,2.0762,2.077,2.0762,2.0767,51750000.0
2008-05-06 02:19:00,2.0768,2.0768,2.0765,2.0765,9600000.0
2008-05-06 02:20:00,2.0766,2.0766,2.0765,2.0765,12000000.0
2008-05-06 02:21:00,2.0764,2.0764,2.0761,2.0761,74400000.0
2008-05-06 02:22:00,2.0761,2.0762,2.0761,2.0761,12800000.0
2008-05-06 02:23:00,2.0762,2.0762,2.0759,2.076,25650000.0
2008-05-06 02:24:00,2.0761,2.0761,2.0761,2.0761,7200000.0
2008-05-06 02:25:00,2.0761,2.0764,2.0761,2.0764,40050000.0
2008-05-06 02:26:00,2.0764,2.0764,2.0762,2.0762,16800000.0
2008-05-06 02:27:00,2.0762,2.0762,2.076,2.0761,17600000.0
2008-05-06 02:28:00,2.0762,2.0764,2.0757,2.0757,50450000.0
2008-05-06 02:29:00,2.0759,2.0759,2.0759,2.0759,14400000.0
2008-05-06 02:30:00,2.0759,2.0761,2.0759,2.076,16400000.0
2008-05-06 02:31:00,2.0759,2.0759,2.0759,2.0759,3200000.0
2008-05-06 02:32:00,2.0759,2.0765,2.0759,2.0761,58850000.0
2008-05-06 02:33:00,2.076,2.0761,2.076,2.0761,12000000.0
2008-05-06 02:34:00,2.0761,2.0766,2.0761,2.0766,33200000.0
2008-05-06 02:35:00,2.0767,2.0769,2.0762,2.0766,124100000.0
2008-05-06 02:36:00,2.0767,2.0768,2.0758,2.0766,125650000.0
2008-05-06 02:37:00,2.0766,2.0766,2.0764,2.0766,30800000.0
2008-05-06 02:38:00,2.0767,2.0768,2.0766,2.0767,21600000.0
2008-05-06 02:39:00,2.0767,2.0767,2.0767,2.0767,2400000.0
2008-05-06 02:40:00,2.0767,2.0767,2.0766,2.0766,7200000.0
2008-05-06 02:41:00,2.0765,2.0765,2.0763,2.0765,12050000.0
2008-05-06 02:42:00,2.0765,2.0765,2.0765,2.0765,6400000.0
2008-05-06 02:43:00,2.0766,2.0768,2.0766,2.0768,5600000.0
2008-05-06 02:44:00,2.0767,2.0767,2.0767,2.0767,2400000.0
2008-05-06 02:45:00,2.0767,2.0767,2.0767,2.0767,4800000.0
2008-05-06 02:46:00,2.0767,2.0767,2.0762,2.0764,16250000.0
2008-05-06 02:47:00,2.0764,2.0765,2.0763,2.0765,44250000.0
2008-05-06 02:48:00,2.0764,2.0765,2.0762,2.0762,96750000.0
2008-05-06 02:49:00,2.0762,2.0762,2.0762,2.0762,61200000.0
2008-05-06 02:50:00,2.0763,2.0763,2.0762,2.0762,28800000.0
2008-05-06 02:51:00,2.0762,2.0763,2.0762,2.0763,26400000.0
2008-05-06 02:52:00,2.0764,2.0764,2.0762,2.0762,19650000.0
2008-05-06 02:53:00,2.0762,2.0762,2.0762,2.0762,25600000.0
2008-05-06 02:54:00,2.0762,2.0762,2.0762,2.0762,25600000.0
2008-05-06 02:55:00,2.0762,2.0767,2.0762,2.0762,68650000.0
2008-05-06 02:56:00,2.0762,2.0762,2.0761,2.0761,29600000.0
2008-05-06 02:57:00,2.0761,2.0761,2.0761,2.0761,800000.0
2008-05-06 02:58:00,2.0761,2.0761,2.0757,2.0757,78800000.0
2008-05-06 02:59:00,2.0756,2.0756,2.0755,2.0756,80100000.0
2008-05-06 03:00:00,2.0755,2.0757,2.0754,2.0755,51850000.0
2008-05-06 03:01:00,2.0754,2.0754,2.0754,2.0754,20400000.0
2008-05-06 03:02:00,2.0754,2.0754,2.0754,2.0754,37600000.0
2008-05-06 03:03:00,2.0754,2.0755,2.075,2.0751,42600000.0
2008-05-06 03:04:00,2.07505,2.0752,2.075,2.075,43350000.0
2008-05-06 03:05:00,2.075,2.0751,2.075,2.075,28200000.0
2008-05-06 03:06:00,2.075,2.0754,2.075,2.0753,51200000.0
2008-05-06 03:07:00,2.0753,2.0754,2.0749,2.0752,34400000.0
2008-05-06 03:08:00,2.0756,2.0756,2.0749,2.0753,153950000.0
2008-05-06 03:09:00,2.0754,2.0758,2.0752,2.0754,110000000.0
2008-05-06 03:10:00,2.0754,2.0754,2.0749,2.0749,37850000.0
2008-05-06 03:11:00,2.0749,2.075,2.0749,2.0749,22450000.0
2008-05-06 03:12:00,2.0749,2.0753,2.0746,2.0749,64800000.0
2008-05-06 03:13:00,2.0749,2.0749,2.0747,2.0749,17600000.0
2008-05-06 03:14:00,2.0748,2.0752,2.07455,2.07455,29500000.0
2008-05-06 03:15:00,2.07455,2.0749,2.07455,2.0749,850000.0
2008-05-06 03:16:00,2.0749,2.0751,2.0745,2.0745,19300000.0
2008-05-06 03:17:00,2.0745,2.0745,2.0738,2.0738,34450000.0
2008-05-06 03:18:00,2.0738,2.0741,2.0737,2.0741,20200000.0
2008-05-06 03:19:00,2.0741,2.0745,2.0741,2.0744,40300000.0
2008-05-06 03:20:00,2.0744,2.0748,2.074,2.074,49050000.0
2008-05-06 03:21:00,2.074,2.07405,2.074,2.074,750000.0
2008-05-06 03:22:00,2.074,2.0743,2.074,2.0742,110450000.0
2008-05-06 03:23:00,2.0742,2.0746,2.0742,2.0745,18150000.0
2008-05-06 03:24:00,2.0744,2.0744,2.0741,2.0743,2800000.0
2008-05-06 03:25:00,2.07415,2.07415,2.0737,2.0737,5650000.0
2008-05-06 03:26:00,2.07375,2.0743,2.0737,2.0738,13150000.0
2008-05-06 03:27:00,2.0739,2.0739,2.0735,2.0735,12300000.0
2008-05-06 03:28:00,2.07345,2.0743,2.0733,2.0743,92900000.0
2008-05-06 03:29:00,2.0743,2.0745,2.07365,2.0742,80400000.0
2008-05-06 03:30:00,2.0742,2.0743,2.0741,2.0741,33600000.0
2008-05-06 03:31:00,2.0743,2.0743,2.0739,2.074,15200000.0
2008-05-06 03:32:00,2.0741,2.0742,2.0741,2.0742,14150000.0
2008-05-06 03:33:00,2.0742,2.0743,2.0741,2.0743,22050000.0
2008-05-06 03:34:00,2.0743,2.0745,2.0741,2.0745,45050000.0
2008-05-06 03:35:00,2.0745,2.0747,2.0741,2.0747,57300000.0
2008-05-06 03:36:00,2.0747,2.0751,2.0747,2.0747,29850000.0
2008-05-06 03:37:00,2.0747,2.0747,2.0747,2.0747,16800000.0
2008-05-06 03:38:00,2.0747,2.0747,2.0747,2.0747,4800000.0
2008-05-06 03:39:00,2.0747,2.0747,2.0742,2.0742,32950000.0
2008-05-06 03:40:00,2.0742,2.0744,2.0742,2.0744,70800000.0
2008-05-06 03:41:00,2.0746,2.0748,2.0744,2.0744,47300000.0
2008-05-06 03:42:00,2.0744,2.0745,2.0744,2.0745,36000000.0
2008-05-06 03:43:00,2.0745,2.0746,2.0745,2.0745,20800000.0
2008-05-06 03:44:00,2.0745,2.0745,2.0739,2.074,49650000.0
2008-05-06 03:45:00,2.074,2.074,2.0739,2.074,21650000.0
2008-05-06 03:46:00,2.074,2.0746,2.074,2.0743,179300000.0
2008-05-06 03:47:00,2.0746,2.0746,2.074,2.0742,27250000.0
2008-05-06 03:48:00,2.0742,2.0742,2.0741,2.0741,12800000.0
2008-05-06 03:49:00,2.0741,2.0742,2.0741,2.0741,8800000.0
2008-05-06 03:50:00,2.0742,2.075,2.0742,2.0743,120150000.0
2008-05-06 03:51:00,2.0745,2.0749,2.0745,2.0748,28850000.0
2008-05-06 03:52:00,2.0748,2.0748,2.0748,2.0748,14400000.0
2008-05-06 03:53:00,2.075,2.075,2.0741,2.0741,129350000.0
2008-05-06 03:54:00,2.0741,2.0745,2.0741,2.0744,35200000.0
2008-05-06 03:55:00,2.0744,2.0747,2.0744,2.0744,58800000.0
2008-05-06 03:56:00,2.0744,2.0747,2.0744,2.0745,57250000.0
2008-05-06 03:57:00,2.0744,2.0745,2.0744,2.0744,58800000.0
2008-05-06 03:58:00,2.0744,2.0745,2.0743,2.0745,20400000.0
2008-05-06 03:59:00,2.0744,2.0744,2.0744,2.0744,10400000.0
2008-05-06 04:00:00,2.0744,2.0747,2.0744,2.0744,20000000.0
2008-05-06 04:01:00,2.0745,2.0747,2.0744,2.0747,41600000.0
2008-05-06 04:02:00,2.0747,2.0747,2.07465,2.07465,8000000.0
2008-05-06 04:03:00,2.0746,2.0748,2.0746,2.0746,11400000.0
2008-05-06 04:04:00,2.0746,2.0747,2.0744,2.0745,24950000.0
2008-05-06 04:05:00,2.0746,2.0747,2.0744,2.0744,20950000.0
2008-05-06 04:06:00,2.0745,2.0745,2.0744,2.0744,1650000.0
2008-05-06 04:07:00,2.07396,2.07412,2.07382,2.07412,57500000.0
2008-05-06 04:08:00,2.07445,2.0746,2.07445,2.0746,5650000.0
2008-05-06 04:09:00,2.0746,2.075,2.0746,2.07485,21400000.0
2008-05-06 04:10:00,2.0748,2.0749,2.07465,2.0749,7600000.0
2008-05-06 04:11:00,2.0749,2.0749,2.0744,2.0744,14150000.0
2008-05-06 04:12:00,2.07445,2.07445,2.0744,2.0744,47200000.0
2008-05-06 04:13:00,2.0744,2.0744,2.0744,2.0744,1600000.0
2008-05-06 04:14:00,2.0744,2.07445,2.0744,2.0744,27350000.0
2008-05-06 04:15:00,2.07445,2.07445,2.07445,2.07445,9600000.0
2008-05-06 04:16:00,2.07445,2.07465,2.07445,2.07445,16850000.0
2008-05-06 04:17:00,2.07465,2.0748,2.07445,2.07465,22650000.0
2008-05-06 04:18:00,2.07465,2.07465,2.0742,2.0743,28050000.0
2008-05-06 04:19:00,2.07425,2.0743,2.0742,2.0743,25600000.0
2008-05-06 04:20:00,2.0743,2.0743,2.0741,2.0741,27200000.0
2008-05-06 04:21:00,2.0742,2.0743,2.0741,2.0741,48000000.0
2008-05-06 04:22:00,2.0741,2.0741,2.0737,2.0737,30450000.0
2008-05-06 04:23:00,2.0737,2.0737,2.0728,2.0728,73400000.0
2008-05-06 04:24:00,2.0728,2.0728,2.0725,2.07255,19200000.0
2008-05-06 04:25:00,2.07265,2.0729,2.07265,2.07275,20900000.0
2008-05-06 04:26:00,2.0729,2.0731,2.07275,2.0731,30900000.0
2008-05-06 04:27:00,2.073,2.073,2.0729,2.0729,8950000.0
2008-05-06 04:28:00,2.07275,2.07285,2.0727,2.07285,17600000.0
2008-05-06 04:29:00,2.07285,2.07305,2.07285,2.07305,15600000.0
2008-05-06 04:30:00,2.07305,2.07305,2.07232,2.07257,11100000.0
2008-05-06 04:31:00,2.0728,2.0728,2.0726,2.07265,21600000.0
2008-05-06 04:32:00,2.0728,2.07285,2.0728,2.07285,2450000.0
2008-05-06 04:33:00,2.0732,2.0732,2.07285,2.07295,7050000.0
2008-05-06 04:34:00,2.07259,2.07259,2.07217,2.07217,7600000.0
2008-05-06 04:35:00,2.07295,2.07295,2.07295,2.07295,2400000.0
2008-05-06 04:36:00,2.073,2.073,2.07295,2.07295,4000000.0
2008-05-06 04:37:00,2.07295,2.07295,2.0726,2.0726,35250000.0
2008-05-06 04:38:00,2.0727,2.0727,2.0726,2.0727,65200000.0
2008-05-06 04:39:00,2.0727,2.0727,2.0727,2.0727,18400000.0
2008-05-06 04:40:00,2.0727,2.07305,2.0726,2.0726,27250000.0
2008-05-06 04:41:00,2.0728,2.0731,2.0728,2.07285,11250000.0
2008-05-06 04:42:00,2.0728,2.0728,2.0723,2.0724,64250000.0
2008-05-06 04:43:00,2.0724,2.0726,2.0724,2.0726,3200000.0
2008-05-06 04:44:00,2.07275,2.07275,2.0726,2.07275,8000000.0
2008-05-06 04:45:00,2.07258,2.07258,2.07199,2.07199,9300000.0
2008-05-06 04:46:00,2.0726,2.07275,2.0726,2.0727,7200000.0
2008-05-06 04:47:00,2.0729,2.073,2.0728,2.0728,9600000.0
2008-05-06 04:48:00,2.0729,2.0729,2.0727,2.0727,4800000.0
2008-05-06 04:49:00,2.0727,2.07275,2.0727,2.0727,8800000.0
2008-05-06 04:50:00,2.0727,2.0727,2.0727,2.0727,4800000.0
2008-05-06 04:51:00,2.0728,2.0729,2.0728,2.0729,4200000.0
2008-05-06 04:52:00,2.0729,2.0729,2.0729,2.0729,5200000.0
2008-05-06 04:53:00,2.07221,2.07226,2.0717,2.07226,32600000.0
2008-05-06 04:54:00,2.0719,2.07216,2.07174,2.07174,17800000.0
2008-05-06 04:55:00,2.0728,2.0729,2.0728,2.0729,2100000.0
2008-05-06 04:56:00,2.0729,2.0735,2.0728,2.07315,76900000.0
2008-05-06 04:57:00,2.0731,2.0731,2.0731,2.0731,14400000.0
2008-05-06 04:58:00,2.0729,2.073,2.0729,2.073,3200000.0
2008-05-06 04:59:00,2.0728,2.0731,2.0728,2.0731,12800000.0
2008-05-06 05:00:00,2.073,2.073,2.0728,2.0728,48000000.0
2008-05-06 05:01:00,2.0728,2.0729,2.0728,2.07285,89600000.0
2008-05-06 05:02:00,2.0728,2.073,2.0728,2.073,36000000.0
2008-05-06 05:03:00,2.073,2.0733,2.0729,2.073,27200000.0
2008-05-06 05:04:00,2.073,2.073,2.073,2.073,4800000.0
2008-05-06 05:05:00,2.073,2.0734,2.073,2.0734,18400000.0
2008-05-06 05:06:00,2.0734,2.0734,2.073,2.073,18800000.0
2008-05-06 05:07:00,2.073,2.073,2.073,2.073,17600000.0
2008-05-06 05:08:00,2.0731,2.0731,2.073,2.073,59200000.0
2008-05-06 05:09:00,2.073,2.073,2.073,2.073,4000000.0
2008-05-06 05:10:00,2.073,2.073,2.073,2.073,1600000.0
2008-05-06 05:11:00,2.073,2.073,2.073,2.073,33600000.0
2008-05-06 05:12:00,2.0731,2.0731,2.0728,2.0728,55600000.0
2008-05-06 05:13:00,2.0728,2.0734,2.0728,2.0733,65300000.0
2008-05-06 05:14:00,2.0733,2.0733,2.0729,2.073,28150000.0
2008-05-06 05:15:00,2.073,2.0731,2.073,2.0731,6450000.0
2008-05-06 05:16:00,2.0731,2.0731,2.073,2.0731,7300000.0
2008-05-06 05:17:00,2.0732,2.0734,2.0732,2.0734,6400000.0
2008-05-06 05:18:00,2.0733,2.0734,2.0733,2.0734,6400000.0
2008-05-06 05:19:00,2.07288,2.07319,2.07288,2.07298,5600000.0
2008-05-06 05:20:00,2.0734,2.0734,2.0734,2.0734,1600000.0
2008-05-06 05:21:00,2.0739,2.0739,2.0734,2.0734,4800000.0
2008-05-06 05:22:00,2.0734,2.0734,2.0732,2.0734,7200000.0
2008-05-06 05:23:00,2.0732,2.0734,2.0732,2.0734,5600000.0
2008-05-06 05:24:00,2.07305,2.0731,2.07284,2.0731,3700000.0
2008-05-06 05:25:00,2.0736,2.0736,2.0733,2.0734,27200000.0
2008-05-06 05:26:00,2.0733,2.0734,2.0731,2.0731,48850000.0
2008-05-06 05:27:00,2.0731,2.0736,2.073,2.073,12800000.0
2008-05-06 05:28:00,2.0727,2.0727,2.0727,2.0727,1650000.0
2008-05-06 05:29:00,2.07241,2.0725,2.07228,2.0725,8300000.0
2008-05-06 05:30:00,2.0727,2.0728,2.0726,2.0726,18300000.0
2008-05-06 05:31:00,2.0726,2.0727,2.0726,2.0727,6400000.0
2008-05-06 05:32:00,2.0726,2.0726,2.0726,2.0726,4000000.0
2008-05-06 05:33:00,2.0726,2.0728,2.0726,2.0726,19250000.0
2008-05-06 05:34:00,2.0726,2.0728,2.0726,2.0728,5650000.0
2008-05-06 05:35:00,2.0727,2.0727,2.0726,2.0726,13400000.0
2008-05-06 05:36:00,2.0726,2.0728,2.0726,2.0726,12050000.0
2008-05-06 05:37:00,2.0726,2.0726,2.0726,2.0726,20800000.0
2008-05-06 05:38:00,2.0726,2.0728,2.0726,2.0726,50600000.0
2008-05-06 05:39:00,2.0726,2.0727,2.0726,2.0727,20100000.0
2008-05-06 05:40:00,2.0726,2.0726,2.0726,2.0726,1600000.0
2008-05-06 05:41:00,2.0726,2.0727,2.0726,2.0727,4050000.0
2008-05-06 05:42:00,2.0727,2.0727,2.0726,2.0726,5650000.0
2008-05-06 05:43:00,2.0726,2.0728,2.0726,2.0727,27350000.0
2008-05-06 05:44:00,2.0729,2.0729,2.0729,2.0729,50000.0
2008-05-06 05:45:00,2.07243,2.07264,2.07234,2.07234,4500000.0
2008-05-06 05:46:00,2.0727,2.0731,2.0727,2.0731,48600000.0
2008-05-06 05:47:00,2.07289,2.07305,2.07248,2.07255,5200000.0
2008-05-06 05:48:00,2.0729,2.0729,2.0729,2.0729,2250000.0
2008-05-06 05:49:00,2.0729,2.0729,2.0729,2.0729,50000.0
2008-05-06 05:50:00,2.0729,2.0729,2.0728,2.0729,26700000.0
2008-05-06 05:51:00,2.073,2.0733,2.0728,2.0733,61250000.0
2008-05-06 05:52:00,2.0732,2.0733,2.0732,2.0733,9600000.0
2008-05-06 05:53:00,2.0732,2.0734,2.0732,2.0734,21600000.0
2008-05-06 05:54:00,2.07299,2.07327,2.07294,2.07308,12700000.0
2008-05-06 05:55:00,2.0732,2.0738,2.0732,2.0738,35750000.0
2008-05-06 05:56:00,2.074,2.074,2.0738,2.0738,38650000.0
2008-05-06 05:57:00,2.0738,2.0738,2.0734,2.0738,23700000.0
2008-05-06 05:58:00,2.0739,2.0739,2.0737,2.0737,2450000.0
2008-05-06 05:59:00,2.0737,2.0737,2.073,2.073,24900000.0
2008-05-06 06:00:00,2.073,2.0731,2.073,2.073,17650000.0
2008-05-06 06:01:00,2.073,2.073,2.073,2.073,9600000.0
2008-05-06 06:02:00,2.073,2.0731,2.0725,2.0726,125250000.0
2008-05-06 06:03:00,2.0727,2.0728,2.0726,2.0728,116000000.0
2008-05-06 06:04:00,2.073,2.0732,2.073,2.0732,12800000.0
2008-05-06 06:05:00,2.0732,2.0734,2.0732,2.0732,19250000.0
2008-05-06 06:06:00,2.0732,2.0732,2.0732,2.0732,9600000.0
2008-05-06 06:07:00,2.0732,2.0732,2.0732,2.0732,4800000.0
2008-05-06 06:08:00,2.0732,2.0732,2.0732,2.0732,9600000.0
2008-05-06 06:09:00,2.07295,2.07317,2.07285,2.07295,18800000.0
2008-05-06 06:10:00,2.0732,2.0732,2.0732,2.0732,4800000.0
2008-05-06 06:11:00,2.07298,2.07302,2.07276,2.07285,14400000.0
2008-05-06 06:12:00,2.07268,2.07296,2.07242,2.07267,15000000.0
2008-05-06 06:13:00,2.0732,2.0732,2.0729,2.073,33600000.0
2008-05-06 06:14:00,2.073,2.073,2.0728,2.0729,18450000.0
2008-05-06 06:15:00,2.073,2.0733,2.0727,2.0728,78300000.0
2008-05-06 06:16:00,2.0728,2.0728,2.072,2.072,19300000.0
2008-05-06 06:17:00,2.072,2.0725,2.072,2.0724,41500000.0
2008-05-06 06:18:00,2.0724,2.0724,2.0723,2.0723,2550000.0
2008-05-06 06:19:00,2.0722,2.0722,2.072,2.072,28850000.0
2008-05-06 06:20:00,2.0721,2.0723,2.0721,2.0723,7650000.0
2008-05-06 06:21:00,2.0723,2.0723,2.0722,2.0722,26700000.0
2008-05-06 06:22:00,2.0722,2.0722,2.0722,2.0722,33600000.0
2008-05-06 06:23:00,2.0722,2.0722,2.0721,2.0722,57850000.0
2008-05-06 06:24:00,2.0725,2.0725,2.0721,2.0721,48200000.0
2008-05-06 06:25:00,2.0722,2.0722,2.0721,2.0721,4800000.0
2008-05-06 06:26:00,2.0721,2.0725,2.0721,2.0725,28000000.0
2008-05-06 06:27:00,2.0725,2.0725,2.0725,2.0725,13600000.0
2008-05-06 06:28:00,2.07209,2.07271,2.07209,2.07244,15400000.0
2008-05-06 06:29:00,2.0725,2.0725,2.0722,2.0722,59700000.0
2008-05-06 06:30:00,2.0722,2.0723,2.0722,2.0723,23800000.0
2008-05-06 06:31:00,2.0723,2.0727,2.0723,2.0727,50800000.0
2008-05-06 06:32:00,2.0726,2.0736,2.0726,2.0736,26850000.0
2008-05-06 06:33:00,2.0736,2.0736,2.0734,2.0734,2300000.0
2008-05-06 06:34:00,2.0735,2.0738,2.0735,2.0736,2650000.0
2008-05-06 06:35:00,2.0734,2.0736,2.0734,2.0734,48150000.0
2008-05-06 06:36:00,2.0734,2.0734,2.0733,2.0734,60000000.0
2008-05-06 06:37:00,2.0734,2.0735,2.0732,2.0735,76000000.0
2008-05-06 06:38:00,2.0735,2.0735,2.0735,2.0735,46800000.0
2008-05-06 06:39:00,2.0735,2.0739,2.0732,2.0737,183600000.0
2008-05-06 06:40:00,2.0736,2.0737,2.0731,2.0731,32100000.0
2008-05-06 06:41:00,2.0731,2.0732,2.0731,2.0732,7250000.0
2008-05-06 06:42:00,2.0732,2.0734,2.073,2.0731,52950000.0
2008-05-06 06:43:00,2.073,2.0738,2.073,2.0737,153800000.0
2008-05-06 06:44:00,2.0737,2.074,2.0732,2.0735,39400000.0
2008-05-06 06:45:00,2.0733,2.0733,2.0731,2.0731,132500000.0
2008-05-06 06:46:00,2.0731,2.0734,2.073,2.0734,97300000.0
2008-05-06 06:47:00,2.0735,2.074,2.0733,2.0733,34850000.0
2008-05-06 06:48:00,2.073,2.0732,2.073,2.0731,56600000.0
2008-05-06 06:49:00,2.073,2.0731,2.0729,2.0731,53650000.0
2008-05-06 06:50:00,2.0732,2.0732,2.073,2.073,48800000.0
2008-05-06 06:51:00,2.073,2.0731,2.073,2.073,32800000.0
2008-05-06 06:52:00,2.0731,2.0732,2.0729,2.0732,25800000.0
2008-05-06 06:53:00,2.0732,2.0733,2.0731,2.0733,38550000.0
2008-05-06 06:54:00,2.0733,2.0736,2.073,2.0732,153700000.0
2008-05-06 06:55:00,2.0733,2.0735,2.0732,2.0735,31400000.0
2008-05-06 06:56:00,2.0736,2.0737,2.0732,2.0735,48000000.0
2008-05-06 06:57:00,2.0732,2.0735,2.073,2.0735,71650000.0
2008-05-06 06:58:00,2.0735,2.0735,2.0733,2.0733,23250000.0
2008-05-06 06:59:00,2.0733,2.0736,2.0733,2.0736,102600000.0
2008-05-06 07:00:00,2.0735,2.0737,2.0735,2.0736,28800000.0
2008-05-06 07:01:00,2.0736,2.0736,2.0734,2.0735,68800000.0
2008-05-06 07:02:00,2.0735,2.0735,2.0726,2.0726,237250000.0
2008-05-06 07:03:00,2.0726,2.0727,2.0725,2.0727,77650000.0
2008-05-06 07:04:00,2.0728,2.0728,2.0727,2.0727,31200000.0
2008-05-06 07:05:00,2.0728,2.0728,2.0727,2.0727,19200000.0
2008-05-06 07:06:00,2.0728,2.0728,2.0727,2.0727,21600000.0
2008-05-06 07:07:00,2.0727,2.0727,2.07215,2.0726,70800000.0
2008-05-06 07:08:00,2.0727,2.0729,2.0727,2.0727,31250000.0
2008-05-06 07:09:00,2.0727,2.0727,2.0726,2.0726,9600000.0
2008-05-06 07:10:00,2.07209,2.07243,2.07199,2.07206,35200000.0
2008-05-06 07:11:00,2.0723,2.07252,2.0723,2.07252,29200000.0
2008-05-06 07:12:00,2.0728,2.0728,2.0727,2.0727,18450000.0
2008-05-06 07:13:00,2.0728,2.0728,2.0727,2.0727,32800000.0
2008-05-06 07:14:00,2.0727,2.0727,2.0727,2.0727,9600000.0
2008-05-06 07:15:00,2.07238,2.07276,2.07233,2.07233,123500000.0
2008-05-06 07:16:00,2.0727,2.0727,2.0722,2.0723,60800000.0
2008-05-06 07:17:00,2.0724,2.0727,2.072,2.072,146450000.0
2008-05-06 07:18:00,2.0725,2.0725,2.072,2.0721,40050000.0
2008-05-06 07:19:00,2.0722,2.0722,2.0719,2.0721,104050000.0
2008-05-06 07:20:00,2.0721,2.0721,2.0719,2.072,67000000.0
2008-05-06 07:21:00,2.0723,2.073,2.072,2.0726,83950000.0
2008-05-06 07:22:00,2.0726,2.0735,2.0725,2.0729,76800000.0
2008-05-06 07:23:00,2.073,2.073,2.0726,2.073,36550000.0
2008-05-06 07:24:00,2.073,2.073,2.073,2.073,4800000.0
2008-05-06 07:25:00,2.073,2.073,2.073,2.073,9600000.0
2008-05-06 07:26:00,2.073,2.073,2.073,2.073,27200000.0
2008-05-06 07:27:00,2.073,2.073,2.073,2.073,17600000.0
2008-05-06 07:28:00,2.073,2.0732,2.073,2.0731,85600000.0
2008-05-06 07:29:00,2.0735,2.0736,2.0735,2.0736,111200000.0
2008-05-06 07:30:00,2.0736,2.0739,2.0732,2.0732,112850000.0
2008-05-06 07:31:00,2.0732,2.0732,2.0732,2.0732,19250000.0
2008-05-06 07:32:00,2.0732,2.0732,2.0732,2.0732,200000.0
2008-05-06 07:33:00,2.0732,2.0733,2.073,2.0731,92100000.0
2008-05-06 07:34:00,2.0731,2.0731,2.073,2.0731,32000000.0
2008-05-06 07:35:00,2.0732,2.0732,2.0732,2.0732,57600000.0
2008-05-06 07:36:00,2.0732,2.0733,2.0732,2.0733,72000000.0
2008-05-06 07:37:00,2.0732,2.0733,2.073,2.0731,68800000.0
2008-05-06 07:38:00,2.0731,2.0732,2.0731,2.0731,52000000.0
2008-05-06 07:39:00,2.0731,2.0736,2.0731,2.0736,110550000.0
2008-05-06 07:40:00,2.0736,2.0738,2.0734,2.0737,180900000.0
2008-05-06 07:41:00,2.0737,2.0748,2.0737,2.0746,84400000.0
2008-05-06 07:42:00,2.0744,2.0751,2.0736,2.0743,252950000.0
2008-05-06 07:43:00,2.0743,2.0743,2.0741,2.0743,146600000.0
2008-05-06 07:44:00,2.0743,2.0745,2.0743,2.0743,161200000.0
2008-05-06 07:45:00,2.0744,2.0747,2.0742,2.0745,87750000.0
2008-05-06 07:46:00,2.0745,2.0745,2.0743,2.0745,32100000.0
2008-05-06 07:47:00,2.07437,2.07444,2.07386,2.07432,73500000.0
2008-05-06 07:48:00,2.0745,2.0747,2.0745,2.0747,2600000.0
2008-05-06 07:49:00,2.0747,2.0748,2.0745,2.0748,2850000.0
2008-05-06 07:50:00,2.0748,2.0751,2.0746,2.0746,32700000.0
2008-05-06 07:51:00,2.0747,2.0747,2.07445,2.07465,26700000.0
2008-05-06 07:52:00,2.07465,2.07465,2.07415,2.07415,79850000.0
2008-05-06 07:53:00,2.07415,2.0742,2.07385,2.0742,61150000.0
2008-05-06 07:54:00,2.0742,2.0746,2.0742,2.0743,6550000.0
2008-05-06 07:55:00,2.0743,2.0743,2.07405,2.07425,94700000.0
2008-05-06 07:56:00,2.07425,2.07425,2.07415,2.07425,83200000.0
2008-05-06 07:57:00,2.07425,2.07425,2.0741,2.0741,28150000.0
2008-05-06 07:58:00,2.0743,2.0743,2.074,2.074,12500000.0
2008-05-06 07:59:00,2.0741,2.07445,2.07355,2.074,160900000.0
2008-05-06 08:00:00,2.074,2.0752,2.0739,2.07505,25050000.0
2008-05-06 08:01:00,2.07505,2.0756,2.07505,2.07505,23650000.0
2008-05-06 08:02:00,2.07505,2.0752,2.07505,2.07515,3050000.0
2008-05-06 08:03:00,2.07515,2.0753,2.075,2.07505,11100000.0
2008-05-06 08:04:00,2.07505,2.07555,2.07505,2.07545,116850000.0
2008-05-06 08:05:00,2.07545,2.0756,2.07535,2.07555,44500000.0
2008-05-06 08:06:00,2.07555,2.07555,2.0752,2.0753,14350000.0
2008-05-06 08:07:00,2.0753,2.07555,2.0753,2.07535,24500000.0
2008-05-06 08:08:00,2.07545,2.0757,2.07545,2.0757,14000000.0
2008-05-06 08:09:00,2.0757,2.0757,2.07545,2.07545,1050000.0
2008-05-06 08:10:00,2.0754,2.0755,2.0754,2.0754,140900000.0
2008-05-06 08:11:00,2.0754,2.0756,2.07525,2.07555,195050000.0
2008-05-06 08:12:00,2.07555,2.07595,2.07555,2.0757,14150000.0
2008-05-06 08:13:00,2.0758,2.0759,2.07555,2.0756,77800000.0
2008-05-06 08:14:00,2.0756,2.0767,2.07555,2.07615,168250000.0
2008-05-06 08:15:00,2.0762,2.0765,2.0759,2.076,28550000.0
2008-05-06 08:16:00,2.07605,2.07655,2.0756,2.0756,96100000.0
2008-05-06 08:17:00,2.0755,2.0759,2.0755,2.07565,29500000.0
2008-05-06 08:18:00,2.07565,2.0759,2.07555,2.07585,71150000.0
2008-05-06 08:19:00,2.07585,2.07585,2.07565,2.07565,24000000.0
2008-05-06 08:20:00,2.07565,2.07565,2.07545,2.07555,51200000.0
2008-05-06 08:21:00,2.07545,2.07565,2.07545,2.0756,21300000.0
2008-05-06 08:22:00,2.07565,2.07595,2.07555,2.07575,143700000.0
2008-05-06 08:23:00,2.07575,2.0758,2.07535,2.0754,113250000.0
2008-05-06 08:24:00,2.0754,2.0754,2.0749,2.075,59400000.0
2008-05-06 08:25:00,2.075,2.0754,2.075,2.075,42600000.0
2008-05-06 08:26:00,2.075,2.0756,2.07485,2.07535,42200000.0
2008-05-06 08:27:00,2.0753,2.0756,2.0751,2.0753,34050000.0
2008-05-06 08:28:00,2.0754,2.0754,2.07525,2.0754,12400000.0
2008-05-06 08:29:00,2.07545,2.0755,2.0752,2.0753,10500000.0
2008-05-06 08:30:00,2.0753,2.0758,2.07525,2.0754,12800000.0
2008-05-06 08:31:00,2.07535,2.07535,2.07365,2.0748,46950000.0
2008-05-06 08:32:00,2.0748,2.0753,2.0746,2.075,48650000.0
2008-05-06 08:33:00,2.0751,2.0752,2.0747,2.0749,13850000.0
2008-05-06 08:34:00,2.075,2.0755,2.075,2.07545,4850000.0
2008-05-06 08:35:00,2.0755,2.0758,2.0752,2.0752,2850000.0
2008-05-06 08:36:00,2.0752,2.0758,2.0752,2.07555,41250000.0
2008-05-06 08:37:00,2.07555,2.0762,2.07545,2.0759,134100000.0
2008-05-06 08:38:00,2.0759,2.07595,2.0744,2.0744,104550000.0
2008-05-06 08:39:00,2.07445,2.07465,2.0737,2.0737,29900000.0
2008-05-06 08:40:00,2.0737,2.0741,2.0737,2.074,17950000.0
2008-05-06 08:41:00,2.0738,2.074,2.0735,2.0738,25900000.0
2008-05-06 08:42:00,2.0738,2.07395,2.0735,2.0738,21500000.0
2008-05-06 08:43:00,2.0738,2.0738,2.0725,2.07275,33100000.0
2008-05-06 08:44:00,2.0728,2.073,2.07235,2.0724,9200000.0
2008-05-06 08:45:00,2.0723,2.0724,2.0719,2.0719,14650000.0
2008-05-06 08:46:00,2.0719,2.0721,2.07145,2.07165,13400000.0
2008-05-06 08:47:00,2.0717,2.072,2.07105,2.07105,41200000.0
2008-05-06 08:48:00,2.071,2.0713,2.0709,2.0712,15300000.0
2008-05-06 08:49:00,2.071,2.071,2.0702,2.0704,25400000.0
2008-05-06 08:50:00,2.0704,2.0705,2.06995,2.0701,19600000.0
2008-05-06 08:51:00,2.06995,2.0714,2.06995,2.07135,58800000.0
2008-05-06 08:52:00,2.07135,2.0725,2.07115,2.0713,82700000.0
2008-05-06 08:53:00,2.0712,2.07145,2.07115,2.07135,37550000.0
2008-05-06 08:54:00,2.07135,2.0725,2.0712,2.0722,60950000.0
2008-05-06 08:55:00,2.0722,2.0726,2.0722,2.0726,26100000.0
2008-05-06 08:56:00,2.0726,2.073,2.072,2.0722,24800000.0
2008-05-06 08:57:00,2.0722,2.0723,2.07195,2.0722,40000000.0
2008-05-06 08:58:00,2.07195,2.0723,2.0717,2.07185,97400000.0
2008-05-06 08:59:00,2.07185,2.0725,2.0717,2.0723,82400000.0
2008-05-06 09:00:00,2.0723,2.0726,2.0722,2.0726,20200000.0
2008-05-06 09:01:00,2.07245,2.0736,2.07245,2.07315,130200000.0
2008-05-06 09:02:00,2.07315,2.0739,2.07315,2.0737,174100000.0
2008-05-06 09:03:00,2.0737,2.0739,2.07355,2.07355,276700000.0
2008-05-06 09:04:00,2.07365,2.0757,2.07355,2.07545,123500000.0
2008-05-06 09:05:00,2.0756,2.0758,2.0742,2.07445,30050000.0
2008-05-06 09:06:00,2.07445,2.0754,2.0743,2.0744,12700000.0
2008-05-06 09:07:00,2.0744,2.0746,2.0744,2.0745,3950000.0
2008-05-06 09:08:00,2.07455,2.0759,2.07455,2.0757,56600000.0
2008-05-06 09:09:00,2.0757,2.0759,2.0753,2.0754,20550000.0
2008-05-06 09:10:00,2.0754,2.07545,2.0751,2.0752,26550000.0
2008-05-06 09:11:00,2.0752,2.0756,2.0751,2.0752,28300000.0
2008-05-06 09:12:00,2.0753,2.0755,2.0746,2.0746,28150000.0
2008-05-06 09:13:00,2.0746,2.0749,2.0737,2.074,37550000.0
2008-05-06 09:14:00,2.0739,2.0748,2.07385,2.0744,14300000.0
2008-05-06 09:15:00,2.0743,2.0743,2.07375,2.0739,87100000.0
2008-05-06 09:16:00,2.0739,2.0742,2.07375,2.074,70000000.0
2008-05-06 09:17:00,2.074,2.0742,2.07375,2.0741,67200000.0
2008-05-06 09:18:00,2.0741,2.0741,2.07385,2.07395,33600000.0
2008-05-06 09:19:00,2.07395,2.0741,2.0732,2.0735,43800000.0
2008-05-06 09:20:00,2.0735,2.0735,2.07295,2.0731,45300000.0
2008-05-06 09:21:00,2.0731,2.0734,2.07285,2.07325,69700000.0
2008-05-06 09:22:00,2.07325,2.0734,2.07285,2.0732,92300000.0
2008-05-06 09:23:00,2.07325,2.0738,2.0732,2.0736,14800000.0
2008-05-06 09:24:00,2.0736,2.0744,2.0736,2.07375,30900000.0
2008-05-06 09:25:00,2.07375,2.0743,2.0736,2.0739,35100000.0
2008-05-06 09:26:00,2.0739,2.0758,2.0738,2.0756,53000000.0
2008-05-06 09:27:00,2.07565,2.0766,2.07495,2.07495,52900000.0
2008-05-06 09:28:00,2.07495,2.0751,2.07455,2.07495,72200000.0
2008-05-06 09:29:00,2.07495,2.0755,2.0749,2.0754,23200000.0
2008-05-06 09:30:00,2.0754,2.0763,2.0751,2.0763,26300000.0
2008-05-06 09:31:00,2.0763,2.0764,2.0753,2.0754,96100000.0
2008-05-06 09:32:00,2.0754,2.0754,2.07425,2.0746,68700000.0
2008-05-06 09:33:00,2.07465,2.0751,2.07435,2.0749,36900000.0
2008-05-06 09:34:00,2.0747,2.0751,2.0742,2.07445,92900000.0
2008-05-06 09:35:00,2.0746,2.0765,2.07435,2.0762,186700000.0
2008-05-06 09:36:00,2.07625,2.077,2.07605,2.07605,190100000.0
2008-05-06 09:37:00,2.0761,2.0761,2.0754,2.0757,342100000.0
2008-05-06 09:38:00,2.0757,2.0758,2.0755,2.0757,388600000.0
2008-05-06 09:39:00,2.0757,2.07625,2.0754,2.07625,219700000.0
2008-05-06 09:40:00,2.0762,2.07635,2.0758,2.076,313800000.0
2008-05-06 09:41:00,2.0761,2.07715,2.076,2.07685,163200000.0
2008-05-06 09:42:00,2.07685,2.07715,2.0768,2.0771,104000000.0
2008-05-06 09:43:00,2.0771,2.07765,2.0771,2.07765,150900000.0
2008-05-06 09:44:00,2.07765,2.07775,2.0763,2.0763,267125000.0
2008-05-06 09:45:00,2.0763,2.07655,2.07555,2.07625,105700000.0
2008-05-06 09:46:00,2.0763,2.07665,2.076,2.076,185700000.0
2008-05-06 09:47:00,2.076,2.07625,2.0758,2.07585,71300000.0
2008-05-06 09:48:00,2.07585,2.07585,2.0756,2.07575,226700000.0
2008-05-06 09:49:00,2.0758,2.076,2.07575,2.0759,205600000.0
2008-05-06 09:50:00,2.0759,2.07625,2.07585,2.07625,132100000.0
2008-05-06 09:51:00,2.07625,2.07655,2.07605,2.07655,60900000.0
2008-05-06 09:52:00,2.07655,2.07665,2.07625,2.0764,28200000.0
2008-05-06 09:53:00,2.0764,2.07735,2.07635,2.0769,134900000.0
2008-05-06 09:54:00,2.0769,2.0775,2.0769,2.07715,75400000.0
2008-05-06 09:55:00,2.0772,2.0772,2.0761,2.0761,136200000.0
2008-05-06 09:56:00,2.0761,2.07645,2.0759,2.07595,174400000.0
2008-05-06 09:57:00,2.07595,2.0769,2.07595,2.07665,105600000.0
2008-05-06 09:58:00,2.07665,2.07665,2.0759,2.07635,109900000.0
2008-05-06 09:59:00,2.07635,2.07655,2.076,2.0762,97100000.0
2008-05-06 10:00:00,2.0762,2.0762,2.0752,2.07535,109600000.0
2008-05-06 10:01:00,2.07525,2.0753,2.07475,2.07475,119550000.0
2008-05-06 10:02:00,2.07475,2.0751,2.0744,2.0751,46250000.0
2008-05-06 10:03:00,2.0751,2.07555,2.0751,2.0755,34000000.0
2008-05-06 10:04:00,2.0755,2.07595,2.07515,2.07565,80350000.0
2008-05-06 10:05:00,2.07565,2.07575,2.07545,2.07565,25400000.0
2008-05-06 10:06:00,2.07565,2.07565,2.07505,2.0751,34300000.0
2008-05-06 10:07:00,2.0751,2.0754,2.07505,2.07505,99850000.0
2008-05-06 10:08:00,2.07495,2.07515,2.0747,2.0749,78500000.0
2008-05-06 10:09:00,2.0749,2.07535,2.0749,2.07505,54550000.0
2008-05-06 10:10:00,2.07505,2.0751,2.07425,2.07425,104250000.0
2008-05-06 10:11:00,2.07425,2.07465,2.0742,2.07435,99450000.0
2008-05-06 10:12:00,2.07435,2.07435,2.07355,2.07365,151800000.0
2008-05-06 10:13:00,2.07365,2.07475,2.07335,2.07475,136100000.0
2008-05-06 10:14:00,2.07475,2.07505,2.0737,2.07375,231250000.0
2008-05-06 10:15:00,2.0738,2.074,2.07375,2.0738,109300000.0
2008-05-06 10:16:00,2.0738,2.0742,2.0737,2.0741,91400000.0
2008-05-06 10:17:00,2.0742,2.07445,2.0741,2.0741,83200000.0
2008-05-06 10:18:00,2.07415,2.07435,2.07375,2.0738,131800000.0
2008-05-06 10:19:00,2.0738,2.07435,2.0738,2.0741,81200000.0
2008-05-06 10:20:00,2.0741,2.07455,2.074,2.0743,152200000.0
2008-05-06 10:21:00,2.0743,2.0746,2.0743,2.07455,125200000.0
2008-05-06 10:22:00,2.0745,2.0749,2.07435,2.0749,137337500.0
2008-05-06 10:23:00,2.0749,2.075,2.07425,2.0743,32725000.0
2008-05-06 10:24:00,2.0743,2.07445,2.0741,2.0743,149200000.0
2008-05-06 10:25:00,2.0743,2.0743,2.074,2.07415,144600000.0
2008-05-06 10:26:00,2.07415,2.07445,2.07405,2.07425,59800000.0
2008-05-06 10:27:00,2.07435,2.075,2.07435,2.0748,69800000.0
2008-05-06 10:28:00,2.0749,2.075,2.0746,2.0747,164200000.0
2008-05-06 10:29:00,2.0747,2.0754,2.0747,2.0751,488000000.0
2008-05-06 10:30:00,2.0751,2.0751,2.0728,2.0728,279000000.0
2008-05-06 10:31:00,2.0728,2.0728,2.07075,2.07075,260100000.0
2008-05-06 10:32:00,2.07075,2.07085,2.06965,2.06965,129700000.0
2008-05-06 10:33:00,2.06945,2.06945,2.06745,2.06755,170500000.0
2008-05-06 10:34:00,2.06755,2.06805,2.06665,2.06665,67600000.0
2008-05-06 10:35:00,2.06665,2.06715,2.06615,2.06715,148600000.0
2008-05-06 10:36:00,2.06715,2.06715,2.06675,2.06705,83000000.0
2008-05-06 10:37:00,2.06705,2.0674,2.0669,2.06715,48900000.0
2008-05-06 10:38:00,2.06725,2.06755,2.0671,2.0674,123500000.0
2008-05-06 10:39:00,2.0674,2.06785,2.06735,2.06745,187500000.0
2008-05-06 10:40:00,2.06745,2.0682,2.06735,2.06785,167500000.0
2008-05-06 10:41:00,2.0679,2.06805,2.06755,2.06755,187600000.0
2008-05-06 10:42:00,2.0675,2.06795,2.0675,2.06775,157900000.0
2008-05-06 10:43:00,2.06785,2.06815,2.06755,2.06785,177600000.0
2008-05-06 10:44:00,2.06785,2.06795,2.06695,2.0676,189100000.0
2008-05-06 10:45:00,2.0676,2.06765,2.067,2.067,38200000.0
2008-05-06 10:46:00,2.06695,2.0672,2.066,2.0662,115500000.0
2008-05-06 10:47:00,2.0662,2.0662,2.0656,2.06605,100000000.0
2008-05-06 10:48:00,2.06605,2.06625,2.06575,2.06575,99500000.0
2008-05-06 10:49:00,2.06575,2.06615,2.06465,2.06485,76900000.0
2008-05-06 10:50:00,2.06475,2.06545,2.06475,2.06515,86100000.0
2008-05-06 10:51:00,2.06515,2.06575,2.06515,2.06555,111000000.0
2008-05-06 10:52:00,2.06555,2.06615,2.06495,2.06515,168300000.0
2008-05-06 10:53:00,2.06515,2.06535,2.06475,2.06475,134700000.0
2008-05-06 10:54:00,2.06475,2.06485,2.06425,2.06445,193300000.0
2008-05-06 10:55:00,2.06445,2.06465,2.06335,2.0634,165000000.0
2008-05-06 10:56:00,2.06355,2.06405,2.06335,2.0636,84400000.0
2008-05-06 10:57:00,2.0636,2.06365,2.06275,2.06285,136300000.0
2008-05-06 10:58:00,2.06285,2.06335,2.0628,2.0632,95800000.0
2008-05-06 10:59:00,2.06315,2.0636,2.0629,2.06335,161500000.0
2008-05-06 11:00:00,2.06345,2.06385,2.0632,2.0632,205300000.0
2008-05-06 11:01:00,2.0633,2.0641,2.06325,2.06385,102700000.0
2008-05-06 11:02:00,2.06385,2.06415,2.06375,2.06375,119600000.0
2008-05-06 11:03:00,2.06375,2.06475,2.06355,2.06385,250300000.0
2008-05-06 11:04:00,2.06385,2.06455,2.06385,2.06395,94400000.0
2008-05-06 11:05:00,2.06405,2.06415,2.06335,2.06365,105500000.0
2008-05-06 11:06:00,2.06365,2.06515,2.06325,2.06475,186400000.0
2008-05-06 11:07:00,2.06475,2.06475,2.06435,2.06435,402900000.0
2008-05-06 11:08:00,2.0644,2.06535,2.06435,2.06505,136900000.0
2008-05-06 11:09:00,2.06505,2.06555,2.065,2.06535,69200000.0
2008-05-06 11:10:00,2.06545,2.06615,2.06545,2.06595,131700000.0
2008-05-06 11:11:00,2.06595,2.06635,2.06565,2.06625,74900000.0
2008-05-06 11:12:00,2.06625,2.06665,2.06595,2.06645,82600000.0
2008-05-06 11:13:00,2.06645,2.06735,2.06645,2.06705,219500000.0
2008-05-06 11:14:00,2.06705,2.06735,2.06665,2.06695,310400000.0
2008-05-06 11:15:00,2.06695,2.06705,2.06655,2.06695,78200000.0
2008-05-06 11:16:00,2.06695,2.06695,2.06665,2.06665,44300000.0
2008-05-06 11:17:00,2.06665,2.06675,2.06635,2.06655,153500000.0
2008-05-06 11:18:00,2.06655,2.06665,2.06625,2.06625,164900000.0
2008-05-06 11:19:00,2.06635,2.06685,2.06615,2.06665,136600000.0
2008-05-06 11:20:00,2.06665,2.06725,2.06645,2.06715,160100000.0
2008-05-06 11:21:00,2.06725,2.06775,2.06725,2.06725,175400000.0
2008-05-06 11:22:00,2.06725,2.06745,2.06665,2.06675,186500000.0
2008-05-06 11:23:00,2.06675,2.06725,2.06655,2.06675,130300000.0
2008-05-06 11:24:00,2.06675,2.06695,2.06655,2.06695,188800000.0
2008-05-06 11:25:00,2.06705,2.06765,2.06695,2.06765,199900000.0
2008-05-06 11:26:00,2.06765,2.0681,2.06735,2.06745,212600000.0
2008-05-06 11:27:00,2.06745,2.06755,2.06715,2.06725,26300000.0
2008-05-06 11:28:00,2.06725,2.06735,2.06705,2.06705,161000000.0
2008-05-06 11:29:00,2.06705,2.06765,2.06695,2.06735,192000000.0
2008-05-06 11:30:00,2.06735,2.06735,2.06675,2.06735,118100000.0
2008-05-06 11:31:00,2.06735,2.06745,2.06725,2.0674,99800000.0
2008-05-06 11:32:00,2.06745,2.06755,2.06715,2.06715,395700000.0
2008-05-06 11:33:00,2.06725,2.06725,2.06705,2.06715,111800000.0
2008-05-06 11:34:00,2.0672,2.06765,2.06645,2.06765,333600000.0
2008-05-06 11:35:00,2.06755,2.06765,2.06695,2.06735,383400000.0
2008-05-06 11:36:00,2.06735,2.06735,2.06645,2.06645,423700000.0
2008-05-06 11:37:00,2.06645,2.06705,2.06645,2.06675,157600000.0
2008-05-06 11:38:00,2.06675,2.06735,2.0667,2.06715,322700000.0
2008-05-06 11:39:00,2.06715,2.06715,2.06705,2.06715,98000000.0
2008-05-06 11:40:00,2.06715,2.06735,2.06565,2.06595,379100000.0
2008-05-06 11:41:00,2.06595,2.06725,2.06595,2.06635,266400000.0
2008-05-06 11:42:00,2.06645,2.06645,2.06535,2.06545,254400000.0
2008-05-06 11:43:00,2.06545,2.06605,2.06535,2.06585,131900000.0
2008-05-06 11:44:00,2.06585,2.06605,2.06555,2.06555,140400000.0
2008-05-06 11:45:00,2.06555,2.06595,2.06535,2.06575,143000000.0
2008-05-06 11:46:00,2.06575,2.06585,2.06545,2.06555,179700000.0
2008-05-06 11:47:00,2.0657,2.06655,2.06555,2.06635,137400000.0
2008-05-06 11:48:00,2.06625,2.06645,2.06595,2.06615,229000000.0
2008-05-06 11:49:00,2.06615,2.06655,2.06595,2.06595,264500000.0
2008-05-06 11:50:00,2.06595,2.06615,2.06465,2.06485,320400000.0
2008-05-06 11:51:00,2.06485,2.06515,2.06435,2.06505,376700000.0
2008-05-06 11:52:00,2.06495,2.06505,2.06455,2.06465,410900000.0
2008-05-06 11:53:00,2.06465,2.06495,2.06455,2.06485,251200000.0
2008-05-06 11:54:00,2.0649,2.06535,2.0649,2.06515,170700000.0
2008-05-06 11:55:00,2.06515,2.06595,2.06515,2.06555,115900000.0
2008-05-06 11:56:00,2.06555,2.06645,2.06545,2.06625,151200000.0
2008-05-06 11:57:00,2.06645,2.06715,2.06595,2.06595,109000000.0
2008-05-06 11:58:00,2.066,2.06715,2.06585,2.06675,198100000.0
2008-05-06 11:59:00,2.06675,2.06745,2.06665,2.06745,171000000.0
2008-05-06 12:00:00,2.06745,2.06745,2.06665,2.06665,116000000.0
2008-05-06 12:01:00,2.06675,2.06705,2.06635,2.06665,183400000.0
2008-05-06 12:02:00,2.06665,2.06675,2.06615,2.06645,126300000.0
2008-05-06 12:03:00,2.06645,2.06655,2.06615,2.06625,69900000.0
2008-05-06 12:04:00,2.06635,2.06695,2.06625,2.06685,119500000.0
2008-05-06 12:05:00,2.06685,2.06785,2.06685,2.0677,94000000.0
2008-05-06 12:06:00,2.06795,2.06815,2.06755,2.06775,143700000.0
2008-05-06 12:07:00,2.06775,2.06775,2.06735,2.06745,71900000.0
2008-05-06 12:08:00,2.06725,2.06725,2.06675,2.0671,115000000.0
2008-05-06 12:09:00,2.06725,2.06755,2.06685,2.06705,166200000.0
2008-05-06 12:10:00,2.06705,2.06745,2.06685,2.06685,165800000.0
2008-05-06 12:11:00,2.06685,2.06695,2.066,2.066,115100000.0
2008-05-06 12:12:00,2.066,2.06735,2.06585,2.06705,189800000.0
2008-05-06 12:13:00,2.06695,2.06695,2.06645,2.06655,233500000.0
2008-05-06 12:14:00,2.06655,2.06735,2.06655,2.06735,175100000.0
2008-05-06 12:15:00,2.06735,2.06745,2.06655,2.06665,144800000.0
2008-05-06 12:16:00,2.06665,2.06685,2.06615,2.06635,143300000.0
2008-05-06 12:17:00,2.06635,2.06765,2.06635,2.06765,109600000.0
2008-05-06 12:18:00,2.06765,2.06785,2.06705,2.06765,174800000.0
2008-05-06 12:19:00,2.06755,2.06775,2.06745,2.06755,27700000.0
2008-05-06 12:20:00,2.06735,2.06735,2.06665,2.06665,131600000.0
2008-05-06 12:21:00,2.06665,2.06705,2.06645,2.06705,57500000.0
2008-05-06 12:22:00,2.06705,2.06705,2.06645,2.06645,160300000.0
2008-05-06 12:23:00,2.06645,2.06655,2.06615,2.0664,116300000.0
2008-05-06 12:24:00,2.06645,2.06725,2.0664,2.06725,33400000.0
2008-05-06 12:25:00,2.06725,2.06735,2.06635,2.06635,159899999.0
2008-05-06 12:26:00,2.06635,2.06685,2.06625,2.06635,109900000.0
2008-05-06 12:27:00,2.06645,2.06645,2.06595,2.06605,117300000.0
2008-05-06 12:28:00,2.0661,2.06615,2.0655,2.0655,177000000.0
2008-05-06 12:29:00,2.0656,2.06575,2.06535,2.0654,95900000.0
2008-05-06 12:30:00,2.06545,2.06555,2.06515,2.06515,98000000.0
2008-05-06 12:31:00,2.06505,2.066,2.06495,2.06515,199200000.0
2008-05-06 12:32:00,2.06515,2.06515,2.06495,2.06505,47000000.0
2008-05-06 12:33:00,2.06505,2.06575,2.06505,2.06565,180300000.0
2008-05-06 12:34:00,2.06565,2.06585,2.06515,2.06515,123300000.0
2008-05-06 12:35:00,2.06515,2.06535,2.06495,2.06495,204500000.0
2008-05-06 12:36:00,2.06495,2.06595,2.06495,2.06585,289900000.0
2008-05-06 12:37:00,2.06585,2.06615,2.06565,2.06575,157400000.0
2008-05-06 12:38:00,2.06575,2.06575,2.06545,2.06565,174400000.0
2008-05-06 12:39:00,2.06565,2.06575,2.065,2.06575,223400000.0
2008-05-06 12:40:00,2.06575,2.06585,2.06525,2.06525,121700000.0
2008-05-06 12:41:00,2.0653,2.06585,2.06525,2.06575,76500000.0
2008-05-06 12:42:00,2.06575,2.06625,2.06565,2.06605,111800000.0
2008-05-06 12:43:00,2.06585,2.06615,2.06575,2.06585,240400000.0
2008-05-06 12:44:00,2.06585,2.06605,2.06575,2.06595,88000000.0
2008-05-06 12:45:00,2.06595,2.06615,2.06575,2.06595,35500000.0
2008-05-06 12:46:00,2.06595,2.0661,2.0657,2.0661,120500000.0
2008-05-06 12:47:00,2.06615,2.06665,2.06615,2.0664,155500000.0
2008-05-06 12:48:00,2.06645,2.06705,2.06635,2.06675,59100000.0
2008-05-06 12:49:00,2.06675,2.06745,2.06665,2.06745,131600000.0
2008-05-06 12:50:00,2.06745,2.06845,2.06745,2.06845,332800000.0
2008-05-06 12:51:00,2.06845,2.06915,2.06825,2.06915,203299999.0
2008-05-06 12:52:00,2.06905,2.06915,2.06825,2.06845,240100000.0
2008-05-06 12:53:00,2.06835,2.06855,2.06795,2.0684,216900000.0
2008-05-06 12:54:00,2.0685,2.06915,2.06835,2.06895,79100000.0
2008-05-06 12:55:00,2.06885,2.06885,2.06815,2.0687,154800000.0
2008-05-06 12:56:00,2.06855,2.06885,2.06825,2.06875,109800000.0
2008-05-06 12:57:00,2.06875,2.06895,2.06825,2.06835,104600000.0
2008-05-06 12:58:00,2.0683,2.06845,2.06765,2.06775,139500000.0
2008-05-06 12:59:00,2.06775,2.06795,2.06675,2.06675,168500000.0
2008-05-06 13:00:00,2.06675,2.06695,2.06665,2.0667,109600000.0
2008-05-06 13:01:00,2.06675,2.06685,2.0664,2.0666,76500000.0
2008-05-06 13:02:00,2.0666,2.06685,2.06645,2.06665,62600000.0
2008-05-06 13:03:00,2.0667,2.06695,2.0662,2.06635,179700000.0
2008-05-06 13:04:00,2.06625,2.06705,2.06625,2.06675,115500000.0
2008-05-06 13:05:00,2.06675,2.06685,2.06625,2.06635,124500000.0
2008-05-06 13:06:00,2.06625,2.06665,2.06595,2.06645,141700000.0
2008-05-06 13:07:00,2.06645,2.06675,2.06625,2.06675,76400000.0
2008-05-06 13:08:00,2.06675,2.06695,2.06645,2.06665,71000000.0
2008-05-06 13:09:00,2.06665,2.06705,2.06645,2.06685,130300000.0
2008-05-06 13:10:00,2.06695,2.06715,2.06685,2.06715,123800000.0
2008-05-06 13:11:00,2.06705,2.06715,2.06645,2.06665,91700000.0
2008-05-06 13:12:00,2.06665,2.06675,2.06585,2.06605,108300000.0
2008-05-06 13:13:00,2.06585,2.06675,2.06575,2.06675,111300000.0
2008-05-06 13:14:00,2.06675,2.06675,2.06635,2.06655,51100000.0
2008-05-06 13:15:00,2.06655,2.06665,2.0662,2.06665,135100000.0
2008-05-06 13:16:00,2.06665,2.06755,2.06665,2.06735,320300000.0
2008-05-06 13:17:00,2.06735,2.06745,2.06715,2.06735,240900000.0
2008-05-06 13:18:00,2.06735,2.06795,2.06735,2.06755,310300000.0
2008-05-06 13:19:00,2.06755,2.06765,2.06665,2.06665,184900000.0
2008-05-06 13:20:00,2.06665,2.067,2.06645,2.067,106100000.0
2008-05-06 13:21:00,2.06695,2.0671,2.0664,2.0668,95500000.0
2008-05-06 13:22:00,2.0668,2.0674,2.0668,2.0674,61700000.0
2008-05-06 13:23:00,2.0674,2.06755,2.0671,2.0673,67000000.0
2008-05-06 13:24:00,2.06725,2.0677,2.06715,2.06715,110400000.0
2008-05-06 13:25:00,2.06705,2.06745,2.06695,2.0672,102400000.0
2008-05-06 13:26:00,2.0672,2.0674,2.06705,2.0671,46200000.0
2008-05-06 13:27:00,2.06715,2.06725,2.06675,2.06705,154000000.0
2008-05-06 13:28:00,2.06705,2.06725,2.06695,2.06725,91800000.0
2008-05-06 13:29:00,2.0673,2.0675,2.0668,2.0672,139300000.0
2008-05-06 13:30:00,2.0672,2.0672,2.06655,2.06675,121200000.0
2008-05-06 13:31:00,2.0668,2.0673,2.06675,2.06675,45400000.0
2008-05-06 13:32:00,2.0667,2.0672,2.06665,2.06695,96800000.0
2008-05-06 13:33:00,2.06695,2.0671,2.06565,2.06565,147300000.0
2008-05-06 13:34:00,2.06565,2.0663,2.06565,2.06595,91200000.0
2008-05-06 13:35:00,2.06595,2.0661,2.06555,2.0659,88300000.0
2008-05-06 13:36:00,2.0659,2.0661,2.06545,2.06575,292500000.0
2008-05-06 13:37:00,2.06575,2.06575,2.06505,2.0654,279900000.0
2008-05-06 13:38:00,2.0654,2.0655,2.0646,2.0647,162700000.0
2008-05-06 13:39:00,2.06465,2.0648,2.06425,2.06445,289900000.0
2008-05-06 13:40:00,2.06455,2.06535,2.06445,2.06515,303900000.0
2008-05-06 13:41:00,2.06515,2.0653,2.06475,2.06475,188600000.0
2008-05-06 13:42:00,2.0647,2.065,2.06445,2.065,158200000.0
2008-05-06 13:43:00,2.065,2.0653,2.06445,2.0648,301300000.0
2008-05-06 13:44:00,2.0648,2.0648,2.06405,2.06435,370900000.0
2008-05-06 13:45:00,2.06435,2.0645,2.06345,2.0641,376300000.0
2008-05-06 13:46:00,2.06395,2.0646,2.06375,2.0641,115900000.0
2008-05-06 13:47:00,2.0641,2.0644,2.06355,2.06415,178000000.0
2008-05-06 13:48:00,2.06415,2.0648,2.0641,2.06425,170500000.0
2008-05-06 13:49:00,2.06415,2.0645,2.06385,2.0641,173000000.0
2008-05-06 13:50:00,2.0641,2.0647,2.0639,2.0647,95500000.0
2008-05-06 13:51:00,2.0648,2.0651,2.0644,2.06495,155200000.0
2008-05-06 13:52:00,2.06485,2.065,2.06445,2.06485,185300000.0
2008-05-06 13:53:00,2.06485,2.0654,2.06485,2.06505,141000000.0
2008-05-06 13:54:00,2.06505,2.0652,2.06485,2.065,49000000.0
2008-05-06 13:55:00,2.065,2.06505,2.0648,2.065,14500000.0
2008-05-06 13:56:00,2.0652,2.0652,2.0651,2.0652,5500000.0
2008-05-06 13:57:00,2.0652,2.0653,2.0646,2.06465,40400000.0
2008-05-06 13:58:00,2.06465,2.0647,2.0645,2.06455,25200000.0
2008-05-06 13:59:00,2.06455,2.0648,2.0645,2.0647,52000000.0
2008-05-06 14:00:00,2.0647,2.0647,2.06425,2.0644,187900000.0
2008-05-06 14:01:00,2.06445,2.0649,2.06435,2.06455,76200000.0
2008-05-06 14:02:00,2.06455,2.0649,2.0645,2.0645,124800000.0
2008-05-06 14:03:00,2.0645,2.06455,2.0641,2.0641,233400000.0
2008-05-06 14:04:00,2.06415,2.0645,2.0636,2.06375,178000000.0
2008-05-06 14:05:00,2.06375,2.0652,2.06355,2.06415,295600000.0
2008-05-06 14:06:00,2.0642,2.06485,2.064,2.0643,209000000.0
2008-05-06 14:07:00,2.0643,2.0643,2.06385,2.06405,101900000.0
2008-05-06 14:08:00,2.06405,2.06415,2.0636,2.06395,124500000.0
2008-05-06 14:09:00,2.064,2.0643,2.06375,2.0639,164300000.0
2008-05-06 14:10:00,2.0639,2.0655,2.0639,2.0653,132800000.0
2008-05-06 14:11:00,2.06525,2.06525,2.06435,2.06445,116600000.0
2008-05-06 14:12:00,2.06445,2.0651,2.0643,2.06485,71600000.0
2008-05-06 14:13:00,2.0648,2.0648,2.064,2.0641,183000000.0
2008-05-06 14:14:00,2.0641,2.065,2.06395,2.06425,164800000.0
2008-05-06 14:15:00,2.06425,2.06495,2.06425,2.06495,273700000.0
2008-05-06 14:16:00,2.065,2.0653,2.0648,2.06505,270100000.0
2008-05-06 14:17:00,2.065,2.06505,2.06475,2.0649,163800000.0
2008-05-06 14:18:00,2.06495,2.06545,2.06485,2.06545,118200000.0
2008-05-06 14:19:00,2.06545,2.06585,2.06495,2.06575,213200000.0
2008-05-06 14:20:00,2.06575,2.0659,2.06535,2.06555,267000000.0
2008-05-06 14:21:00,2.0655,2.06615,2.06545,2.06615,161200000.0
2008-05-06 14:22:00,2.0662,2.0663,2.06595,2.06615,223900000.0
2008-05-06 14:23:00,2.06615,2.06675,2.06615,2.06665,295900000.0
2008-05-06 14:24:00,2.06665,2.06725,2.06645,2.06705,198800000.0
2008-05-06 14:25:00,2.06705,2.06715,2.0664,2.0668,287200000.0
2008-05-06 14:26:00,2.0668,2.0669,2.0667,2.0668,31700000.0
2008-05-06 14:27:00,2.0668,2.067,2.0666,2.0669,125700000.0
2008-05-06 14:28:00,2.0669,2.0671,2.06685,2.06695,56600000.0
2008-05-06 14:29:00,2.06695,2.06725,2.06665,2.0669,149500000.0
2008-05-06 14:30:00,2.0669,2.0671,2.06675,2.0669,40900000.0
2008-05-06 14:31:00,2.0669,2.0669,2.06655,2.0668,280300000.0
2008-05-06 14:32:00,2.0668,2.06705,2.06655,2.06705,91300000.0
2008-05-06 14:33:00,2.06705,2.0677,2.06695,2.06755,131900000.0
2008-05-06 14:34:00,2.06755,2.06815,2.06755,2.06755,167700000.0
2008-05-06 14:35:00,2.06755,2.0678,2.06745,2.0675,152800000.0
2008-05-06 14:36:00,2.06745,2.0676,2.06725,2.06725,72300000.0
2008-05-06 14:37:00,2.06725,2.06775,2.06725,2.0677,91200000.0
2008-05-06 14:38:00,2.0677,2.0683,2.06735,2.0675,200600000.0
2008-05-06 14:39:00,2.0675,2.0675,2.06725,2.06725,91100000.0
2008-05-06 14:40:00,2.06725,2.0673,2.06685,2.0673,45400000.0
2008-05-06 14:41:00,2.0673,2.06765,2.06715,2.0675,120100000.0
2008-05-06 14:42:00,2.0675,2.0679,2.06745,2.0676,116300000.0
2008-05-06 14:43:00,2.0676,2.0676,2.06705,2.0672,110300000.0
2008-05-06 14:44:00,2.0672,2.0673,2.06695,2.0672,120100000.0
2008-05-06 14:45:00,2.06715,2.06725,2.06695,2.06715,223900000.0
2008-05-06 14:46:00,2.06715,2.06735,2.06695,2.06715,70800000.0
2008-05-06 14:47:00,2.06715,2.0672,2.06675,2.0668,80300000.0
2008-05-06 14:48:00,2.0668,2.06695,2.06615,2.0664,86600000.0
2008-05-06 14:49:00,2.06645,2.0667,2.0663,2.06635,21800000.0
2008-05-06 14:50:00,2.06635,2.06645,2.06585,2.06585,140900000.0
2008-05-06 14:51:00,2.06585,2.0659,2.0654,2.0656,76700000.0
2008-05-06 14:52:00,2.0656,2.066,2.0655,2.06585,96400000.0
2008-05-06 14:53:00,2.06585,2.066,2.06565,2.0659,53900000.0
2008-05-06 14:54:00,2.06585,2.0665,2.06575,2.0665,17500000.0
2008-05-06 14:55:00,2.0665,2.0665,2.06615,2.06615,30900000.0
2008-05-06 14:56:00,2.06605,2.06605,2.0656,2.06565,257800000.0
2008-05-06 14:57:00,2.0657,2.0668,2.06565,2.0667,143400000.0
2008-05-06 14:58:00,2.06665,2.067,2.06655,2.0668,162000000.0
2008-05-06 14:59:00,2.0668,2.067,2.0662,2.0663,160900000.0
2008-05-06 15:00:00,2.0663,2.06635,2.0659,2.0662,97100000.0
2008-05-06 15:01:00,2.0662,2.0663,2.06585,2.06585,24900000.0
2008-05-06 15:02:00,2.06585,2.0659,2.06555,2.06575,130700000.0
2008-05-06 15:03:00,2.0658,2.06605,2.06535,2.06555,39900000.0
2008-05-06 15:04:00,2.06565,2.0659,2.06535,2.0658,41200000.0
2008-05-06 15:05:00,2.0658,2.066,2.06495,2.06495,49400000.0
2008-05-06 15:06:00,2.0649,2.0649,2.0637,2.06395,83200000.0
2008-05-06 15:07:00,2.06395,2.0641,2.06305,2.06365,113100000.0
2008-05-06 15:08:00,2.0636,2.06465,2.0636,2.06465,68600000.0
2008-05-06 15:09:00,2.06465,2.0647,2.0641,2.06425,49800000.0
2008-05-06 15:10:00,2.06415,2.0645,2.06405,2.0645,93700000.0
2008-05-06 15:11:00,2.0645,2.06465,2.0639,2.064,43700000.0
2008-05-06 15:12:00,2.064,2.06425,2.0634,2.06385,41200000.0
2008-05-06 15:13:00,2.0639,2.06415,2.0636,2.06385,32600000.0
2008-05-06 15:14:00,2.06385,2.0639,2.06285,2.0631,52600000.0
2008-05-06 15:15:00,2.06305,2.0634,2.0627,2.0631,137300000.0
2008-05-06 15:16:00,2.06315,2.06365,2.0629,2.0633,76400000.0
2008-05-06 15:17:00,2.0634,2.0637,2.0633,2.0637,57900000.0
2008-05-06 15:18:00,2.0637,2.0643,2.0637,2.0642,54500000.0
2008-05-06 15:19:00,2.06425,2.0648,2.0638,2.06385,82900000.0
2008-05-06 15:20:00,2.0638,2.0644,2.0638,2.064,51600000.0
2008-05-06 15:21:00,2.064,2.0651,2.064,2.06475,64600000.0
2008-05-06 15:22:00,2.0648,2.06535,2.0647,2.0647,62600000.0
2008-05-06 15:23:00,2.0647,2.06545,2.0647,2.0652,49300000.0
2008-05-06 15:24:00,2.0652,2.0657,2.06515,2.0657,47900000.0
2008-05-06 15:25:00,2.0657,2.0658,2.0653,2.0657,49000000.0
2008-05-06 15:26:00,2.0658,2.0658,2.06535,2.0656,51600000.0
2008-05-06 15:27:00,2.06565,2.06585,2.0655,2.0658,27800000.0
2008-05-06 15:28:00,2.0658,2.06625,2.06555,2.0662,25200000.0
2008-05-06 15:29:00,2.0662,2.06635,2.0657,2.06585,34100000.0
2008-05-06 15:30:00,2.06585,2.0664,2.06585,2.0661,33900000.0
2008-05-06 15:31:00,2.0661,2.06645,2.06505,2.06505,48400000.0
2008-05-06 15:32:00,2.06505,2.0656,2.065,2.06535,72900000.0
2008-05-06 15:33:00,2.0653,2.06535,2.0648,2.0648,57400000.0
2008-05-06 15:34:00,2.065,2.065,2.0644,2.0647,50300000.0
2008-05-06 15:35:00,2.0647,2.0659,2.0645,2.0659,73900000.0
2008-05-06 15:36:00,2.0659,2.06615,2.0655,2.06605,101900000.0
2008-05-06 15:37:00,2.06605,2.0662,2.0657,2.0658,31600000.0
2008-05-06 15:38:00,2.0658,2.066,2.06525,2.0657,61700000.0
2008-05-06 15:39:00,2.0657,2.06595,2.06545,2.06565,81400000.0
2008-05-06 15:40:00,2.06565,2.06595,2.0654,2.06585,90300000.0
2008-05-06 15:41:00,2.06585,2.06635,2.06535,2.0657,108000000.0
2008-05-06 15:42:00,2.0657,2.066,2.06545,2.0658,81600000.0
2008-05-06 15:43:00,2.06565,2.0664,2.0655,2.0657,111000000.0
2008-05-06 15:44:00,2.0655,2.0659,2.06535,2.06555,52700000.0
2008-05-06 15:45:00,2.06555,2.0661,2.0648,2.066,79000000.0
2008-05-06 15:46:00,2.066,2.0664,2.06575,2.0658,83200000.0
2008-05-06 15:47:00,2.0658,2.06605,2.06565,2.0657,51600000.0
2008-05-06 15:48:00,2.0657,2.06575,2.0652,2.0657,55500000.0
2008-05-06 15:49:00,2.0657,2.0663,2.06505,2.0663,72200000.0
2008-05-06 15:50:00,2.0662,2.0664,2.06595,2.0664,71100000.0
2008-05-06 15:51:00,2.0664,2.0667,2.0662,2.06665,65600000.0
2008-05-06 15:52:00,2.06665,2.0669,2.06635,2.06645,29300000.0
2008-05-06 15:53:00,2.0665,2.0667,2.06635,2.0664,70200000.0
2008-05-06 15:54:00,2.0663,2.0669,2.0663,2.0666,44800000.0
2008-05-06 15:55:00,2.0665,2.0671,2.06615,2.0669,45000000.0
2008-05-06 15:56:00,2.067,2.06735,2.0668,2.06725,39400000.0
2008-05-06 15:57:00,2.0673,2.0673,2.06615,2.06665,58300000.0
2008-05-06 15:58:00,2.0666,2.0667,2.0661,2.0661,66200000.0
2008-05-06 15:59:00,2.0661,2.0661,2.0656,2.066,86000000.0
2008-05-06 16:00:00,2.066,2.0668,2.06575,2.0663,61700000.0
2008-05-06 16:01:00,2.0663,2.0668,2.0662,2.06645,43800000.0
2008-05-06 16:02:00,2.06635,2.0667,2.0659,2.066,41000000.0
2008-05-06 16:03:00,2.06595,2.0662,2.0653,2.0656,66900000.0
2008-05-06 16:04:00,2.0656,2.0667,2.06535,2.0664,90900000.0
2008-05-06 16:05:00,2.06635,2.0664,2.06565,2.06565,57900000.0
2008-05-06 16:06:00,2.0656,2.06565,2.0642,2.0642,87000000.0
2008-05-06 16:07:00,2.0644,2.0646,2.0637,2.0643,73100000.0
2008-05-06 16:08:00,2.0643,2.0644,2.063,2.0636,81500000.0
2008-05-06 16:09:00,2.0636,2.0641,2.0636,2.0639,86500000.0
2008-05-06 16:10:00,2.0639,2.0651,2.0638,2.0647,89600000.0
2008-05-06 16:11:00,2.0647,2.0651,2.0636,2.06365,120500000.0
2008-05-06 16:12:00,2.06355,2.06355,2.0629,2.06295,206700000.0
2008-05-06 16:13:00,2.06305,2.0631,2.06245,2.0625,225400000.0
2008-05-06 16:14:00,2.0625,2.0632,2.0612,2.06125,112800000.0
2008-05-06 16:15:00,2.0614,2.0619,2.06025,2.0607,138600000.0
2008-05-06 16:16:00,2.0606,2.0617,2.0606,2.0613,96300000.0
2008-05-06 16:17:00,2.0613,2.0614,2.06035,2.06115,143700000.0
2008-05-06 16:18:00,2.06115,2.0615,2.0608,2.0615,80400000.0
2008-05-06 16:19:00,2.0615,2.0625,2.0614,2.06245,54400000.0
2008-05-06 16:20:00,2.06255,2.0635,2.06255,2.0633,40600000.0
2008-05-06 16:21:00,2.06325,2.0633,2.0621,2.06245,79900000.0
2008-05-06 16:22:00,2.06255,2.0635,2.06215,2.06315,65400000.0
2008-05-06 16:23:00,2.06315,2.06325,2.06255,2.0628,98600000.0
2008-05-06 16:24:00,2.06275,2.06335,2.06265,2.06315,114000000.0
2008-05-06 16:25:00,2.06315,2.0634,2.0631,2.0632,56900000.0
2008-05-06 16:26:00,2.0632,2.0636,2.06305,2.06355,81900000.0
2008-05-06 16:27:00,2.06355,2.0646,2.0632,2.0642,55000000.0
2008-05-06 16:28:00,2.0642,2.0648,2.064,2.0645,52600000.0
2008-05-06 16:29:00,2.0645,2.06465,2.0642,2.0645,41100000.0
2008-05-06 16:30:00,2.06445,2.065,2.0644,2.0646,50000000.0
2008-05-06 16:31:00,2.0646,2.0647,2.0642,2.0647,41400000.0
2008-05-06 16:32:00,2.0648,2.0649,2.06455,2.0646,19700000.0
2008-05-06 16:33:00,2.0646,2.0648,2.0644,2.0648,41300000.0
2008-05-06 16:34:00,2.06475,2.0649,2.064,2.06435,54200000.0
2008-05-06 16:35:00,2.06435,2.0651,2.06435,2.0649,48600000.0
2008-05-06 16:36:00,2.0648,2.0659,2.06435,2.0659,98000000.0
2008-05-06 16:37:00,2.0659,2.0663,2.06555,2.0662,73900000.0
2008-05-06 16:38:00,2.0662,2.0666,2.0658,2.0663,74800000.0
2008-05-06 16:39:00,2.0663,2.0665,2.066,2.0663,48800000.0
2008-05-06 16:40:00,2.0663,2.0676,2.0663,2.06755,76800000.0
2008-05-06 16:41:00,2.06755,2.0684,2.0675,2.0679,56700000.0
2008-05-06 16:42:00,2.0679,2.0696,2.0679,2.069,124200000.0
2008-05-06 16:43:00,2.069,2.0696,2.0687,2.0694,63800000.0
2008-05-06 16:44:00,2.0694,2.0695,2.0689,2.0689,133100000.0
2008-05-06 16:45:00,2.0688,2.06895,2.0686,2.06895,108800000.0
2008-05-06 16:46:00,2.06895,2.0694,2.06885,2.0689,125100000.0
2008-05-06 16:47:00,2.0689,2.0691,2.06865,2.06875,88500000.0
2008-05-06 16:48:00,2.06885,2.069,2.06835,2.06865,100500000.0
2008-05-06 16:49:00,2.06865,2.0693,2.0686,2.0693,67800000.0
2008-05-06 16:50:00,2.0693,2.07,2.0693,2.06965,49700000.0
2008-05-06 16:51:00,2.0696,2.0696,2.0692,2.0694,47200000.0
2008-05-06 16:52:00,2.0694,2.0697,2.0691,2.0691,33100000.0
2008-05-06 16:53:00,2.06905,2.06965,2.06905,2.06955,47700000.0
2008-05-06 16:54:00,2.06955,2.0698,2.0693,2.0695,44200000.0
2008-05-06 16:55:00,2.0694,2.06945,2.06865,2.06895,90900000.0
2008-05-06 16:56:00,2.06895,2.06985,2.06885,2.0697,56500000.0
2008-05-06 16:57:00,2.0698,2.0701,2.0692,2.0692,35300000.0
2008-05-06 16:58:00,2.0692,2.0697,2.0691,2.06925,33600000.0
2008-05-06 16:59:00,2.0692,2.07015,2.06915,2.0701,52600000.0
2008-05-06 17:00:00,2.07,2.0702,2.06975,2.06975,20600000.0
2008-05-06 17:01:00,2.06975,2.06975,2.06915,2.0693,81800000.0
2008-05-06 17:02:00,2.06925,2.0694,2.0689,2.06895,99800000.0
2008-05-06 17:03:00,2.06895,2.0697,2.06895,2.06965,51700000.0
2008-05-06 17:04:00,2.06955,2.0701,2.06945,2.0695,79400000.0
2008-05-06 17:05:00,2.06955,2.07045,2.06955,2.06975,46700000.0
2008-05-06 17:06:00,2.06975,2.0701,2.06965,2.07,53600000.0
2008-05-06 17:07:00,2.07005,2.0701,2.0692,2.06975,87400000.0
2008-05-06 17:08:00,2.0697,2.0704,2.0697,2.06975,62900000.0
2008-05-06 17:09:00,2.06975,2.06985,2.06955,2.0697,46800000.0
2008-05-06 17:10:00,2.06975,2.06995,2.06955,2.06985,101400000.0
2008-05-06 17:11:00,2.0698,2.07015,2.06955,2.07015,53200000.0
2008-05-06 17:12:00,2.07015,2.07025,2.0696,2.07005,23000000.0
2008-05-06 17:13:00,2.07005,2.0705,2.0692,2.06925,74500000.0
2008-05-06 17:14:00,2.06935,2.0694,2.06915,2.0692,50000000.0
2008-05-06 17:15:00,2.0692,2.0704,2.0692,2.06975,96200000.0
2008-05-06 17:16:00,2.06975,2.0701,2.06965,2.07005,91500000.0
2008-05-06 17:17:00,2.0701,2.0703,2.0697,2.0697,42900000.0
2008-05-06 17:18:00,2.0697,2.07,2.06955,2.06955,62500000.0
2008-05-06 17:19:00,2.0696,2.0696,2.06915,2.06915,62700000.0
2008-05-06 17:20:00,2.06915,2.0694,2.06915,2.0693,33000000.0
2008-05-06 17:21:00,2.06935,2.06955,2.06925,2.0693,18900000.0
2008-05-06 17:22:00,2.0693,2.0696,2.0692,2.0693,24400000.0
2008-05-06 17:23:00,2.06935,2.0694,2.06885,2.06885,19800000.0
2008-05-06 17:24:00,2.0688,2.0688,2.06805,2.06815,32300000.0
2008-05-06 17:25:00,2.0682,2.0683,2.06775,2.06785,45400000.0
2008-05-06 17:26:00,2.0678,2.06805,2.0678,2.06785,28800000.0
2008-05-06 17:27:00,2.06785,2.0683,2.06785,2.06815,32900000.0
2008-05-06 17:28:00,2.06815,2.0684,2.06815,2.06835,14700000.0
2008-05-06 17:29:00,2.06835,2.0689,2.0683,2.0687,14800000.0
2008-05-06 17:30:00,2.0687,2.0687,2.06805,2.06825,87700000.0
2008-05-06 17:31:00,2.06825,2.06855,2.06815,2.06815,103200000.0
2008-05-06 17:32:00,2.06815,2.06825,2.06795,2.06805,100200000.0
2008-05-06 17:33:00,2.06805,2.0681,2.06795,2.06795,17700000.0
2008-05-06 17:34:00,2.06795,2.0682,2.06795,2.0682,21100000.0
2008-05-06 17:35:00,2.0682,2.0685,2.068,2.06845,44900000.0
2008-05-06 17:36:00,2.0684,2.0687,2.06835,2.0686,25700000.0
2008-05-06 17:37:00,2.0686,2.0689,2.06805,2.06805,25700000.0
2008-05-06 17:38:00,2.0681,2.0685,2.06805,2.0684,12200000.0
2008-05-06 17:39:00,2.0684,2.0684,2.0679,2.068,52900000.0
2008-05-06 17:40:00,2.06805,2.06835,2.06745,2.06745,67200000.0
2008-05-06 17:41:00,2.06755,2.0676,2.06725,2.0673,49700000.0
2008-05-06 17:42:00,2.06735,2.06775,2.0673,2.06765,40300000.0
2008-05-06 17:43:00,2.06765,2.0679,2.06725,2.06755,125900000.0
2008-05-06 17:44:00,2.06755,2.0678,2.0674,2.0677,32300000.0
2008-05-06 17:45:00,2.0677,2.0677,2.06705,2.0671,43300000.0
2008-05-06 17:46:00,2.06705,2.0675,2.0669,2.06705,35700000.0
2008-05-06 17:47:00,2.06705,2.0672,2.0661,2.0661,39500000.0
2008-05-06 17:48:00,2.0661,2.0668,2.0661,2.06665,85400000.0
2008-05-06 17:49:00,2.06665,2.06725,2.0666,2.0667,50500000.0
2008-05-06 17:50:00,2.06675,2.06715,2.06655,2.06705,168700000.0
2008-05-06 17:51:00,2.06705,2.06735,2.06685,2.06715,170500000.0
2008-05-06 17:52:00,2.06715,2.0674,2.06715,2.06735,91700000.0
2008-05-06 17:53:00,2.06735,2.0679,2.06735,2.0679,42800000.0
2008-05-06 17:54:00,2.0679,2.0681,2.0676,2.0681,97500000.0
2008-05-06 17:55:00,2.0681,2.0681,2.0677,2.0679,26000000.0
2008-05-06 17:56:00,2.06785,2.06825,2.0675,2.0682,31900000.0
2008-05-06 17:57:00,2.0682,2.0688,2.06815,2.0687,47000000.0
2008-05-06 17:58:00,2.0687,2.06945,2.0687,2.0694,44200000.0
2008-05-06 17:59:00,2.0694,2.0702,2.06895,2.0702,145900000.0
2008-05-06 18:00:00,2.0702,2.07075,2.07015,2.07045,36700000.0
2008-05-06 18:01:00,2.07045,2.07085,2.06985,2.07065,98000000.0
2008-05-06 18:02:00,2.07065,2.0707,2.06995,2.07035,68400000.0
2008-05-06 18:03:00,2.0704,2.0709,2.07035,2.07075,48100000.0
2008-05-06 18:04:00,2.07075,2.07105,2.0705,2.0709,89700000.0
2008-05-06 18:05:00,2.0709,2.071,2.07055,2.07075,58500000.0
2008-05-06 18:06:00,2.0708,2.07095,2.07075,2.07075,62300000.0
2008-05-06 18:07:00,2.07075,2.0709,2.07045,2.0706,70100000.0
2008-05-06 18:08:00,2.0705,2.07055,2.0701,2.0702,25300000.0
2008-05-06 18:09:00,2.07025,2.0706,2.0702,2.0705,27000000.0
2008-05-06 18:10:00,2.0705,2.0708,2.0703,2.0703,20000000.0
2008-05-06 18:11:00,2.07035,2.0708,2.0702,2.07075,18200000.0
2008-05-06 18:12:00,2.07075,2.0708,2.07015,2.07045,28300000.0
2008-05-06 18:13:00,2.07045,2.0706,2.06995,2.07,19300000.0
2008-05-06 18:14:00,2.07,2.07085,2.07,2.07075,84100000.0
2008-05-06 18:15:00,2.0707,2.0709,2.0707,2.0708,20900000.0
2008-05-06 18:16:00,2.0708,2.0708,2.0707,2.07075,45200000.0
2008-05-06 18:17:00,2.0708,2.0711,2.0708,2.071,34800000.0
2008-05-06 18:18:00,2.071,2.071,2.07095,2.07095,3600000.0
2008-05-06 18:19:00,2.07095,2.07095,2.0706,2.0707,22600000.0
2008-05-06 18:20:00,2.0707,2.07095,2.07065,2.07075,36000000.0
2008-05-06 18:21:00,2.07075,2.07105,2.07065,2.0709,45500000.0
2008-05-06 18:22:00,2.0709,2.0711,2.07085,2.07095,7800000.0
2008-05-06 18:23:00,2.07095,2.0711,2.0707,2.0709,20700000.0
2008-05-06 18:24:00,2.07085,2.07105,2.0707,2.0709,12500000.0
2008-05-06 18:25:00,2.0709,2.0711,2.07075,2.07075,30900000.0
2008-05-06 18:26:00,2.07075,2.07095,2.07045,2.0706,73000000.0
2008-05-06 18:27:00,2.0707,2.0708,2.07045,2.0705,49400000.0
2008-05-06 18:28:00,2.0705,2.0707,2.0704,2.07065,21400000.0
2008-05-06 18:29:00,2.07065,2.0707,2.07005,2.07005,21400000.0
2008-05-06 18:30:00,2.07005,2.0704,2.0699,2.07025,31300000.0
2008-05-06 18:31:00,2.07035,2.07055,2.07005,2.0704,58300000.0
2008-05-06 18:32:00,2.0704,2.0708,2.0702,2.0707,35200000.0
2008-05-06 18:33:00,2.07075,2.0708,2.07045,2.0706,29300000.0
2008-05-06 18:34:00,2.07065,2.0709,2.0706,2.0707,41800000.0
2008-05-06 18:35:00,2.07065,2.07085,2.0706,2.0706,32100000.0
2008-05-06 18:36:00,2.0706,2.07065,2.07025,2.0704,24300000.0
2008-05-06 18:37:00,2.07035,2.07035,2.0696,2.0696,19200000.0
2008-05-06 18:38:00,2.0696,2.06965,2.0691,2.06965,24600000.0
2008-05-06 18:39:00,2.0698,2.06985,2.0694,2.0695,19700000.0
2008-05-06 18:40:00,2.0694,2.06965,2.06935,2.06965,10700000.0
2008-05-06 18:41:00,2.0698,2.0705,2.0697,2.0704,15300000.0
2008-05-06 18:42:00,2.0705,2.07115,2.0705,2.0711,21200000.0
2008-05-06 18:43:00,2.0711,2.0718,2.0711,2.07175,68000000.0
2008-05-06 18:44:00,2.07175,2.07205,2.0715,2.07185,173900000.0
2008-05-06 18:45:00,2.0719,2.0723,2.07165,2.07175,107700000.0
2008-05-06 18:46:00,2.07175,2.0719,2.07145,2.0718,61600000.0
2008-05-06 18:47:00,2.0718,2.0718,2.0714,2.07165,108700000.0
2008-05-06 18:48:00,2.0717,2.0718,2.0716,2.07165,22800000.0
2008-05-06 18:49:00,2.07165,2.07175,2.0716,2.0716,45000000.0
2008-05-06 18:50:00,2.0717,2.0724,2.0716,2.0724,53400000.0
2008-05-06 18:51:00,2.07245,2.07265,2.07215,2.07215,94800000.0
2008-05-06 18:52:00,2.07215,2.07235,2.07195,2.07195,53600000.0
2008-05-06 18:53:00,2.07195,2.0722,2.07185,2.072,78600000.0
2008-05-06 18:54:00,2.07195,2.072,2.0714,2.07175,65100000.0
2008-05-06 18:55:00,2.07175,2.0719,2.07165,2.0718,27200000.0
2008-05-06 18:56:00,2.0718,2.07185,2.0716,2.0717,64800000.0
2008-05-06 18:57:00,2.0718,2.0722,2.0718,2.072,70500000.0
2008-05-06 18:58:00,2.0719,2.072,2.07175,2.07175,77400000.0
2008-05-06 18:59:00,2.07175,2.0719,2.07155,2.07155,102600000.0
2008-05-06 19:00:00,2.0715,2.0715,2.07125,2.0713,104600000.0
2008-05-06 19:01:00,2.07135,2.0715,2.07115,2.0715,51400000.0
2008-05-06 19:02:00,2.0716,2.0716,2.07115,2.07115,31600000.0
2008-05-06 19:03:00,2.0711,2.0714,2.0711,2.0714,25800000.0
2008-05-06 19:04:00,2.07135,2.0722,2.0713,2.072,26400000.0
2008-05-06 19:05:00,2.0719,2.07195,2.07145,2.07195,56700000.0
2008-05-06 19:06:00,2.0719,2.07195,2.07175,2.07185,77200000.0
2008-05-06 19:07:00,2.07185,2.0719,2.07125,2.07145,141800000.0
2008-05-06 19:08:00,2.0715,2.0723,2.07135,2.07195,94000000.0
2008-05-06 19:09:00,2.07195,2.07205,2.07135,2.0718,158900000.0
2008-05-06 19:10:00,2.07175,2.0722,2.07145,2.07145,178700000.0
2008-05-06 19:11:00,2.07145,2.07145,2.07085,2.07085,63700000.0
2008-05-06 19:12:00,2.07085,2.07135,2.07085,2.07135,21300000.0
2008-05-06 19:13:00,2.07145,2.0717,2.07075,2.07095,53900000.0
2008-05-06 19:14:00,2.07075,2.07075,2.07045,2.07045,48300000.0
2008-05-06 19:15:00,2.07045,2.0711,2.07045,2.071,57200000.0
2008-05-06 19:16:00,2.071,2.0711,2.0708,2.0709,15600000.0
2008-05-06 19:17:00,2.0709,2.0713,2.0709,2.0713,5000000.0
2008-05-06 19:18:00,2.0713,2.07225,2.0713,2.07195,67000000.0
2008-05-06 19:19:00,2.07195,2.07215,2.07145,2.07155,80000000.0
2008-05-06 19:20:00,2.07165,2.07235,2.07155,2.07235,76100000.0
2008-05-06 19:21:00,2.07235,2.07235,2.072,2.072,29400000.0
2008-05-06 19:22:00,2.072,2.072,2.07135,2.07145,73600000.0
2008-05-06 19:23:00,2.07155,2.07205,2.07145,2.0718,26000000.0
2008-05-06 19:24:00,2.0718,2.0719,2.071,2.07105,77000000.0
2008-05-06 19:25:00,2.071,2.071,2.07085,2.07085,8800000.0
2008-05-06 19:26:00,2.07085,2.07085,2.07045,2.07075,138300000.0
2008-05-06 19:27:00,2.07065,2.07095,2.07065,2.07095,31300000.0
2008-05-06 19:28:00,2.07095,2.07095,2.07085,2.07085,51700000.0
2008-05-06 19:29:00,2.07085,2.07095,2.07065,2.0707,15800000.0
2008-05-06 19:30:00,2.07075,2.0708,2.07045,2.07045,81800000.0
2008-05-06 19:31:00,2.07045,2.07045,2.07015,2.07025,82400000.0
2008-05-06 19:32:00,2.0702,2.0702,2.06945,2.06945,96100000.0
2008-05-06 19:33:00,2.06945,2.0698,2.0693,2.0698,91200000.0
2008-05-06 19:34:00,2.06975,2.06975,2.06925,2.06925,48700000.0
2008-05-06 19:35:00,2.06915,2.06925,2.06875,2.06925,65900000.0
2008-05-06 19:36:00,2.06905,2.06925,2.06905,2.06925,43400000.0
2008-05-06 19:37:00,2.06925,2.06935,2.06925,2.06935,43800000.0
2008-05-06 19:38:00,2.06925,2.0696,2.06915,2.06955,52100000.0
2008-05-06 19:39:00,2.06955,2.06985,2.0694,2.0697,48100000.0
2008-05-06 19:40:00,2.0697,2.0697,2.0692,2.0693,67200000.0
2008-05-06 19:41:00,2.0693,2.07,2.06905,2.06945,108200000.0
2008-05-06 19:42:00,2.0696,2.0696,2.06915,2.06945,136700000.0
2008-05-06 19:43:00,2.0695,2.06965,2.06935,2.06955,64800000.0
2008-05-06 19:44:00,2.06955,2.0697,2.06955,2.0697,23800000.0
2008-05-06 19:45:00,2.0698,2.0704,2.06935,2.06935,121600000.0
2008-05-06 19:46:00,2.06945,2.0699,2.06925,2.0699,110800000.0
2008-05-06 19:47:00,2.0699,2.0699,2.06975,2.06985,25700000.0
2008-05-06 19:48:00,2.0698,2.0698,2.06915,2.06945,86900000.0
2008-05-06 19:49:00,2.0695,2.06965,2.06935,2.06955,72100000.0
2008-05-06 19:50:00,2.06955,2.06975,2.06935,2.06945,84400000.0
2008-05-06 19:51:00,2.0696,2.0696,2.06895,2.06925,62000000.0
2008-05-06 19:52:00,2.0692,2.06955,2.06905,2.06955,110000000.0
2008-05-06 19:53:00,2.06955,2.06955,2.06935,2.06945,37100000.0
2008-05-06 19:54:00,2.06945,2.06985,2.06945,2.06975,30900000.0
2008-05-06 19:55:00,2.06975,2.0701,2.06975,2.07,24200000.0
2008-05-06 19:56:00,2.07005,2.07005,2.06985,2.06995,44900000.0
2008-05-06 19:57:00,2.06995,2.06995,2.06955,2.06965,155100000.0
2008-05-06 19:58:00,2.06965,2.0698,2.06965,2.06975,29200000.0
2008-05-06 19:59:00,2.06965,2.06985,2.06965,2.0698,44800000.0
2008-05-06 20:00:00,2.06985,2.0699,2.06965,2.06965,127000000.0
2008-05-06 20:01:00,2.06965,2.07015,2.06965,2.07015,102700000.0
2008-05-06 20:02:00,2.07015,2.07015,2.06985,2.06995,79600000.0
2008-05-06 20:03:00,2.07,2.0702,2.0691,2.0691,122700000.0
2008-05-06 20:04:00,2.06905,2.06925,2.06905,2.0691,48500000.0
2008-05-06 20:05:00,2.0691,2.0691,2.06875,2.06875,35800000.0
2008-05-06 20:06:00,2.06875,2.0691,2.06875,2.06885,105200000.0
2008-05-06 20:07:00,2.0689,2.06905,2.0689,2.069,14000000.0
2008-05-06 20:08:00,2.06905,2.06905,2.06895,2.069,33400000.0
2008-05-06 20:09:00,2.069,2.06945,2.069,2.06945,29200000.0
2008-05-06 20:10:00,2.06935,2.0696,2.06905,2.0696,78400000.0
2008-05-06 20:11:00,2.0696,2.07015,2.06945,2.07005,59700000.0
2008-05-06 20:12:00,2.07005,2.07015,2.06975,2.07,79800000.0
2008-05-06 20:13:00,2.07,2.0704,2.06995,2.06995,53700000.0
2008-05-06 20:14:00,2.07,2.07095,2.06995,2.0708,36700000.0
2008-05-06 20:15:00,2.0708,2.071,2.07005,2.07005,138300000.0
2008-05-06 20:16:00,2.07005,2.07115,2.07005,2.0711,91900000.0
2008-05-06 20:17:00,2.0711,2.0711,2.0698,2.06985,88700000.0
2008-05-06 20:18:00,2.0698,2.0706,2.0698,2.07055,92500000.0
2008-05-06 20:19:00,2.07055,2.071,2.07045,2.07065,83600000.0
2008-05-06 20:20:00,2.07075,2.07075,2.07005,2.07055,69000000.0
2008-05-06 20:21:00,2.0706,2.07085,2.0705,2.07085,40300000.0
2008-05-06 20:22:00,2.07085,2.07085,2.07045,2.07075,114100000.0
2008-05-06 20:23:00,2.07075,2.0713,2.07065,2.0713,112900000.0
2008-05-06 20:24:00,2.0713,2.0715,2.071,2.07105,26900000.0
2008-05-06 20:25:00,2.071,2.07105,2.0709,2.071,10200000.0
2008-05-06 20:26:00,2.07095,2.07095,2.07075,2.0709,18900000.0
2008-05-06 20:27:00,2.0708,2.071,2.0706,2.071,68700000.0
2008-05-06 20:28:00,2.07085,2.07085,2.07075,2.0708,55100000.0
2008-05-06 20:29:00,2.07085,2.0709,2.0705,2.0705,21000000.0
2008-05-06 20:30:00,2.0705,2.07065,2.0701,2.07065,55900000.0
2008-05-06 20:31:00,2.07065,2.07065,2.07015,2.07015,70400000.0
2008-05-06 20:32:00,2.07015,2.07085,2.0701,2.07075,42900000.0
2008-05-06 20:33:00,2.07075,2.07075,2.0706,2.0706,13400000.0
2008-05-06 20:34:00,2.0706,2.07065,2.0706,2.07065,4600000.0
2008-05-06 20:35:00,2.0706,2.07065,2.0706,2.0706,2800000.0
2008-05-06 20:36:00,2.0706,2.07065,2.0706,2.07065,3400000.0
2008-05-06 20:37:00,2.07065,2.0707,2.0706,2.0706,9800000.0
2008-05-06 20:38:00,2.0706,2.0706,2.07005,2.07005,28400000.0
2008-05-06 20:39:00,2.07,2.0701,2.06975,2.06985,40800000.0
2008-05-06 20:40:00,2.0698,2.06985,2.0693,2.06975,133100000.0
2008-05-06 20:41:00,2.06975,2.07025,2.06955,2.0702,200100000.0
2008-05-06 20:42:00,2.07025,2.07035,2.07015,2.07025,63200000.0
2008-05-06 20:43:00,2.07025,2.07045,2.07015,2.07035,90100000.0
2008-05-06 20:44:00,2.07035,2.07035,2.06945,2.06955,115900000.0
2008-05-06 20:45:00,2.06945,2.0696,2.06945,2.06955,21200000.0
2008-05-06 20:46:00,2.06955,2.0697,2.06955,2.06965,37200000.0
2008-05-06 20:47:00,2.06965,2.0697,2.06955,2.06955,10400000.0
2008-05-06 20:48:00,2.06965,2.0697,2.06935,2.06945,42800000.0
2008-05-06 20:49:00,2.06945,2.07,2.06945,2.07,18600000.0
2008-05-06 20:50:00,2.07,2.07075,2.06985,2.07075,52800000.0
2008-05-06 20:51:00,2.07075,2.07125,2.07075,2.07105,102100000.0
2008-05-06 20:52:00,2.07095,2.0711,2.07095,2.07105,26400000.0
2008-05-06 20:53:00,2.0711,2.07125,2.0711,2.07125,11600000.0
2008-05-06 20:54:00,2.07125,2.07125,2.07095,2.07095,28000000.0
2008-05-06 20:55:00,2.07105,2.0715,2.07095,2.0713,73800000.0
2008-05-06 20:56:00,2.07125,2.07125,2.07085,2.0711,239000000.0
2008-05-06 20:57:00,2.07135,2.0722,2.07115,2.0722,48700000.0
2008-05-06 20:58:00,2.0723,2.0723,2.0718,2.07205,38600000.0
2008-05-06 20:59:00,2.072,2.072,2.0714,2.0718,87600000.0
2008-05-06 21:00:00,2.07195,2.0723,2.07175,2.0718,80500000.0
2008-05-06 21:01:00,2.0718,2.0719,2.0714,2.0714,27000000.0
2008-05-06 21:02:00,2.07145,2.07165,2.07125,2.0715,149300000.0
2008-05-06 21:03:00,2.07155,2.0718,2.07155,2.07175,23700000.0
2008-05-06 21:04:00,2.0718,2.07255,2.07175,2.072,64100000.0
2008-05-06 21:05:00,2.072,2.0723,2.07165,2.07165,79100000.0
2008-05-06 21:06:00,2.07165,2.0718,2.0713,2.07165,55600000.0
2008-05-06 21:07:00,2.07165,2.07185,2.07165,2.07175,37800000.0
2008-05-06 21:08:00,2.0718,2.07185,2.0718,2.07185,1800000.0
2008-05-06 21:09:00,2.07175,2.0719,2.0716,2.07165,13500000.0
2008-05-06 21:10:00,2.0716,2.0722,2.07155,2.07215,68100000.0
2008-05-06 21:11:00,2.0722,2.0724,2.072,2.07235,19500000.0
2008-05-06 21:12:00,2.0722,2.0727,2.07215,2.0727,31400000.0
2008-05-06 21:13:00,2.0727,2.07285,2.07265,2.0728,15100000.0
2008-05-06 21:14:00,2.0728,2.07305,2.07245,2.0725,135700000.0
2008-05-06 21:15:00,2.07265,2.073,2.0725,2.0726,15500000.0
2008-05-06 21:16:00,2.073,2.07305,2.0726,2.0729,37100000.0
2008-05-06 21:17:00,2.073,2.0731,2.0727,2.0729,16500000.0
2008-05-06 21:18:00,2.073,2.0732,2.073,2.0732,9700000.0
2008-05-06 21:19:00,2.0732,2.0732,2.0731,2.0731,3200000.0
2008-05-06 21:20:00,2.07305,2.0732,2.073,2.07315,10700000.0
2008-05-06 21:21:00,2.07315,2.0738,2.07305,2.0738,20800000.0
2008-05-06 21:22:00,2.0737,2.0738,2.0736,2.07375,8500000.0
2008-05-06 21:23:00,2.0737,2.0743,2.07365,2.074,21800000.0
2008-05-06 21:24:00,2.0739,2.07415,2.0738,2.0741,6000000.0
2008-05-06 21:25:00,2.0743,2.07445,2.07405,2.07415,18500000.0
2008-05-06 21:26:00,2.0742,2.0744,2.0742,2.0742,10900000.0
2008-05-06 21:27:00,2.0742,2.0748,2.0742,2.0744,15500000.0
2008-05-06 21:28:00,2.0744,2.07465,2.0742,2.0746,17600000.0
2008-05-06 21:29:00,2.0746,2.0748,2.07455,2.07455,11300000.0
2008-05-06 21:30:00,2.0745,2.0746,2.07435,2.0746,10500000.0
2008-05-06 21:31:00,2.07465,2.07475,2.07435,2.0747,17800000.0
2008-05-06 21:32:00,2.07475,2.075,2.07445,2.07485,35900000.0
2008-05-06 21:33:00,2.0748,2.0749,2.07435,2.0748,33300000.0
2008-05-06 21:34:00,2.07485,2.075,2.0746,2.0746,12500000.0
2008-05-06 21:35:00,2.0746,2.0751,2.0746,2.07495,16800000.0
2008-05-06 21:36:00,2.0749,2.0753,2.07475,2.0752,17300000.0
2008-05-06 21:37:00,2.0752,2.0752,2.0748,2.07485,13600000.0
2008-05-06 21:38:00,2.0749,2.0751,2.0747,2.07485,27400000.0
2008-05-06 21:39:00,2.0748,2.075,2.07445,2.075,33400000.0
2008-05-06 21:40:00,2.07485,2.0753,2.07465,2.0751,23000000.0
2008-05-06 21:41:00,2.07535,2.0754,2.0749,2.0751,22300000.0
2008-05-06 21:42:00,2.0751,2.07545,2.0751,2.07535,7100000.0
2008-05-06 21:43:00,2.07565,2.0763,2.07565,2.07585,21200000.0
2008-05-06 21:44:00,2.07595,2.07665,2.0757,2.0758,23900000.0
2008-05-06 21:45:00,2.0758,2.0764,2.0755,2.0758,18700000.0
2008-05-06 21:46:00,2.0757,2.07645,2.07555,2.0759,44400000.0
2008-05-06 21:47:00,2.0759,2.0764,2.0758,2.076,16300000.0
2008-05-06 21:48:00,2.076,2.07625,2.0756,2.0761,14400000.0
2008-05-06 21:49:00,2.07595,2.07595,2.07565,2.07565,11000000.0
2008-05-06 21:50:00,2.0756,2.07625,2.0754,2.07625,20300000.0
2008-05-06 21:51:00,2.07625,2.0763,2.07595,2.076,9600000.0
2008-05-06 21:52:00,2.07595,2.0765,2.0757,2.0759,24600000.0
2008-05-06 21:53:00,2.0759,2.07635,2.0759,2.076,8600000.0
2008-05-06 21:54:00,2.07595,2.07615,2.07575,2.07605,12300000.0
2008-05-06 21:55:00,2.07625,2.07625,2.07565,2.07595,32500000.0
2008-05-06 21:56:00,2.07595,2.07625,2.07585,2.07605,17400000.0
2008-05-06 21:57:00,2.07605,2.0763,2.07575,2.07575,15600000.0
2008-05-06 21:58:00,2.0757,2.0758,2.0756,2.0756,4900000.0
2008-05-06 21:59:00,2.0756,2.0759,2.0754,2.0755,13900000.0
2008-05-06 22:00:00,2.0755,2.0762,2.0754,2.0759,15500000.0
2008-05-06 22:01:00,2.0759,2.0761,2.0758,2.0761,5900000.0
2008-05-06 22:02:00,2.0761,2.0763,2.0758,2.07615,6400000.0
2008-05-06 22:03:00,2.0761,2.07645,2.0761,2.0761,5100000.0
2008-05-06 22:04:00,2.076,2.0765,2.07585,2.07645,15700000.0
2008-05-06 22:05:00,2.07625,2.0763,2.0758,2.07595,12700000.0
2008-05-06 22:06:00,2.07615,2.07625,2.07555,2.07555,18100000.0
2008-05-06 22:07:00,2.07555,2.0756,2.0749,2.07525,24600000.0
2008-05-06 22:08:00,2.07515,2.0756,2.07515,2.0756,15800000.0
2008-05-06 22:09:00,2.0757,2.0757,2.07525,2.0756,20200000.0
2008-05-06 22:10:00,2.0756,2.0759,2.0756,2.0759,3900000.0
2008-05-06 22:11:00,2.0759,2.0759,2.07575,2.07585,5400000.0
2008-05-06 22:12:00,2.07595,2.0762,2.0758,2.0758,5200000.0
2008-05-06 22:13:00,2.0759,2.0759,2.0755,2.0757,6000000.0
2008-05-06 22:14:00,2.0757,2.0758,2.0756,2.0757,4500000.0
2008-05-06 22:15:00,2.0756,2.0756,2.0753,2.0753,16300000.0
2008-05-06 22:16:00,2.07515,2.07515,2.07505,2.0751,10400000.0
2008-05-06 22:17:00,2.07505,2.0753,2.07505,2.0752,18900000.0
2008-05-06 22:18:00,2.0752,2.0752,2.0752,2.0752,600000.0
2008-05-06 22:19:00,2.0751,2.07535,2.0751,2.0752,3300000.0
2008-05-06 22:20:00,2.0752,2.0752,2.0751,2.0752,2400000.0
2008-05-06 22:21:00,2.0752,2.0758,2.0752,2.0758,6400000.0
2008-05-06 22:22:00,2.0759,2.07595,2.0756,2.07595,7400000.0
2008-05-06 22:23:00,2.076,2.0761,2.07595,2.0761,5400000.0
2008-05-06 22:24:00,2.07595,2.07595,2.07545,2.07595,10700000.0
2008-05-06 22:25:00,2.07605,2.07605,2.076,2.076,900000.0
2008-05-06 22:26:00,2.076,2.076,2.0759,2.0759,3300000.0
2008-05-06 22:27:00,2.0759,2.0762,2.0758,2.0762,3800000.0
2008-05-06 22:28:00,2.0763,2.07645,2.0761,2.0761,5800000.0
2008-05-06 22:29:00,2.0763,2.07655,2.07615,2.07655,5800000.0
2008-05-06 22:30:00,2.07655,2.07655,2.076,2.07615,8300000.0
2008-05-06 22:31:00,2.07595,2.0763,2.0756,2.0756,12000000.0
2008-05-06 22:32:00,2.07575,2.076,2.07575,2.076,3600000.0
2008-05-06 22:33:00,2.076,2.076,2.0757,2.0757,2400000.0
2008-05-06 22:34:00,2.0757,2.07595,2.0756,2.07585,4800000.0
2008-05-06 22:35:00,2.07605,2.07625,2.07585,2.07625,5200000.0
2008-05-06 22:36:00,2.07615,2.07615,2.07585,2.07585,4800000.0
2008-05-06 22:37:00,2.07585,2.07595,2.07575,2.07575,3600000.0
2008-05-06 22:38:00,2.07585,2.07615,2.07565,2.07595,14200000.0
2008-05-06 22:39:00,2.07605,2.07615,2.07605,2.07605,3300000.0
2008-05-06 22:40:00,2.07605,2.07605,2.07595,2.07595,1200000.0
2008-05-06 22:41:00,2.07595,2.07595,2.07595,2.07595,900000.0
2008-05-06 22:42:00,2.07595,2.07605,2.0759,2.076,4800000.0
2008-05-06 22:43:00,2.07585,2.0759,2.0755,2.0756,13600000.0
2008-05-06 22:44:00,2.0756,2.0756,2.07515,2.07515,21300000.0
2008-05-06 22:45:00,2.07525,2.0755,2.07525,2.07535,15700000.0
2008-05-06 22:46:00,2.07545,2.07565,2.075,2.07515,46700000.0
2008-05-06 22:47:00,2.07525,2.07535,2.075,2.0751,17100000.0
2008-05-06 22:48:00,2.0751,2.07515,2.07465,2.07495,11100000.0
2008-05-06 22:49:00,2.0749,2.0754,2.07475,2.0754,11300000.0
2008-05-06 22:50:00,2.0754,2.0754,2.0753,2.0753,3700000.0
2008-05-06 22:51:00,2.0754,2.07555,2.0753,2.0755,9800000.0
2008-05-06 22:52:00,2.0754,2.0754,2.07535,2.07535,5000000.0
2008-05-06 22:53:00,2.0754,2.07595,2.0754,2.07575,6400000.0
2008-05-06 22:54:00,2.07585,2.07585,2.0757,2.0758,3600000.0
2008-05-06 22:55:00,2.0757,2.0758,2.0755,2.0758,10300000.0
2008-05-06 22:56:00,2.0758,2.076,2.0758,2.076,6500000.0
2008-05-06 22:57:00,2.0759,2.076,2.0758,2.0758,7800000.0
2008-05-06 22:58:00,2.0759,2.07615,2.0759,2.07615,2800000.0
2008-05-06 22:59:00,2.076,2.0761,2.0759,2.0761,13400000.0
2008-05-06 23:00:00,2.0755,2.0761,2.0755,2.0761,12300000.0
2008-05-06 23:01:00,2.07618,2.07643,2.07593,2.07632,6550000.0
2008-05-06 23:02:00,2.076,2.0762,2.0759,2.0762,13500000.0
2008-05-06 23:03:00,2.0762,2.0762,2.07585,2.076,15500000.0
2008-05-06 23:04:00,2.076,2.076,2.076,2.076,1100000.0
2008-05-06 23:05:00,2.076,2.0762,2.0758,2.0762,7200000.0
2008-05-06 23:06:00,2.0763,2.0764,2.075,2.0756,34000000.0
2008-05-06 23:07:00,2.0756,2.0756,2.075,2.0752,164600000.0
2008-05-06 23:08:00,2.075,2.0752,2.0749,2.0752,31300000.0
2008-05-06 23:09:00,2.0752,2.0752,2.0751,2.0751,23100000.0
2008-05-06 23:10:00,2.0751,2.0751,2.0749,2.0751,14500000.0
2008-05-06 23:11:00,2.0751,2.0751,2.0751,2.0751,56400000.0
2008-05-06 23:12:00,2.0751,2.0752,2.0751,2.0752,11100000.0
2008-05-06 23:13:00,2.0753,2.0753,2.0753,2.0753,4800000.0
2008-05-06 23:14:00,2.0753,2.0753,2.0752,2.0752,9200000.0
2008-05-06 23:15:00,2.0756,2.0756,2.0749,2.0753,27600000.0
2008-05-06 23:16:00,2.0752,2.0752,2.0752,2.0752,10200000.0
2008-05-06 23:17:00,2.0752,2.0752,2.0751,2.0752,6200000.0
2008-05-06 23:18:00,2.0753,2.0755,2.0753,2.0755,1200000.0
2008-05-06 23:19:00,2.0755,2.0755,2.0755,2.0755,400000.0
2008-05-06 23:20:00,2.0754,2.0755,2.0753,2.0753,13800000.0
2008-05-06 23:21:00,2.0753,2.0753,2.0751,2.0751,8400000.0
2008-05-06 23:22:00,2.0751,2.0751,2.0751,2.0751,6400000.0
2008-05-06 23:23:00,2.075,2.0754,2.075,2.0753,25500000.0
2008-05-06 23:24:00,2.0753,2.0753,2.0752,2.0752,7500000.0
2008-05-06 23:25:00,2.0752,2.07545,2.0752,2.07545,8800000.0
2008-05-06 23:26:00,2.0755,2.0756,2.0755,2.0756,4400000.0
2008-05-06 23:27:00,2.0756,2.0756,2.0756,2.0756,800000.0
2008-05-06 23:28:00,2.0758,2.0759,2.0758,2.0759,2000000.0
2008-05-06 23:29:00,2.0757,2.0757,2.0757,2.0757,900000.0
2008-05-06 23:30:00,2.0757,2.0757,2.0757,2.0757,400000.0
2008-05-06 23:31:00,2.0756,2.0756,2.0748,2.0754,30100000.0
2008-05-06 23:32:00,2.0754,2.0754,2.0749,2.075,8600000.0
2008-05-06 23:33:00,2.075,2.0753,2.075,2.0753,42200000.0
2008-05-06 23:34:00,2.0752,2.0754,2.0752,2.0752,70800000.0
2008-05-06 23:35:00,2.0753,2.0753,2.0753,2.0753,55500000.0
2008-05-06 23:36:00,2.0753,2.0754,2.0753,2.0754,14200000.0
2008-05-06 23:37:00,2.0754,2.0754,2.0754,2.0754,3400000.0
2008-05-06 23:38:00,2.0754,2.0754,2.0754,2.0754,2500000.0
2008-05-06 23:39:00,2.0754,2.0754,2.0754,2.0754,69400000.0
2008-05-06 23:40:00,2.0754,2.0754,2.0753,2.0754,2200000.0
2008-05-06 23:41:00,2.0753,2.0758,2.0753,2.0758,9100000.0
2008-05-06 23:42:00,2.0751,2.0751,2.07505,2.0751,17600000.0
2008-05-06 23:43:00,2.0751,2.0751,2.0751,2.0751,1800000.0
2008-05-06 23:44:00,2.0751,2.0751,2.0751,2.0751,1200000.0
2008-05-06 23:45:00,2.0751,2.0751,2.0751,2.0751,400000.0
2008-05-06 23:46:00,2.0751,2.0751,2.0751,2.0751,21700000.0
2008-05-06 23:47:00,2.0751,2.0752,2.0751,2.0752,8300000.0
2008-05-06 23:48:00,2.0752,2.0752,2.0752,2.0752,400000.0
2008-05-06 23:49:00,2.0752,2.0755,2.0752,2.0752,93000000.0
2008-05-06 23:50:00,2.0752,2.0754,2.0752,2.0754,52600000.0
2008-05-06 23:51:00,2.0754,2.0754,2.0754,2.0754,600000.0
2008-05-06 23:52:00,2.0754,2.0754,2.0752,2.0752,66400000.0
2008-05-06 23:53:00,2.0752,2.0754,2.0752,2.0754,25600000.0
2008-05-06 23:54:00,2.0754,2.0754,2.0754,2.0754,2100000.0
2008-05-06 23:55:00,2.0754,2.0756,2.0754,2.0755,51400000.0
2008-05-06 23:56:00,2.0755,2.0756,2.0754,2.0754,23200000.0
2008-05-06 23:57:00,2.0753,2.0754,2.0753,2.0754,20000000.0
2008-05-06 23:58:00,2.0754,2.0755,2.0753,2.0755,9600000.0
2008-05-06 23:59:00,2.0755,2.0755,2.0753,2.0753,16500000.0
2008-05-07 00:00:00,2.0753,2.0753,2.0753,2.0753,14400000.0
2008-05-07 00:01:00,2.0753,2.0753,2.0753,2.0753,7100000.0
2008-05-07 00:02:00,2.0753,2.0753,2.0753,2.0753,4400000.0
2008-05-07 00:03:00,2.0753,2.0753,2.0753,2.0753,5500000.0
2008-05-07 00:04:00,2.0753,2.0755,2.0751,2.0755,6000000.0
2008-05-07 00:05:00,2.0755,2.0757,2.0751,2.0753,21300000.0
2008-05-07 00:06:00,2.0755,2.0755,2.0753,2.0753,3200000.0
2008-05-07 00:07:00,2.0752,2.0752,2.0748,2.0751,11500000.0
2008-05-07 00:08:00,2.0747,2.07516,2.0747,2.07489,27300000.0
2008-05-07 00:09:00,2.0751,2.0751,2.0751,2.0751,1100000.0
2008-05-07 00:10:00,2.0751,2.0751,2.0751,2.0751,3300000.0
2008-05-07 00:11:00,2.0752,2.0752,2.0751,2.0751,2700000.0
2008-05-07 00:12:00,2.0749,2.0751,2.07468,2.0751,30400000.0
2008-05-07 00:13:00,2.0746,2.0747,2.0746,2.0747,12400000.0
2008-05-07 00:14:00,2.0747,2.0749,2.0747,2.0749,35200000.0
2008-05-07 00:15:00,2.07492,2.07508,2.07452,2.0747,51250000.0
2008-05-07 00:16:00,2.0749,2.0749,2.0749,2.0749,4400000.0
2008-05-07 00:17:00,2.0749,2.0749,2.0748,2.0748,58600000.0
2008-05-07 00:18:00,2.07463,2.07488,2.07446,2.07453,89250000.0
2008-05-07 00:19:00,2.07468,2.07468,2.0743,2.07451,63200000.0
2008-05-07 00:20:00,2.0748,2.0748,2.0748,2.0748,33600000.0
2008-05-07 00:21:00,2.0747,2.0747,2.0747,2.0747,8800000.0
2008-05-07 00:22:00,2.0747,2.0747,2.0747,2.0747,44500000.0
2008-05-07 00:23:00,2.0747,2.0747,2.0745,2.0745,14400000.0
2008-05-07 00:24:00,2.0746,2.0746,2.0745,2.0746,16000000.0
2008-05-07 00:25:00,2.0745,2.0747,2.0745,2.0747,4800000.0
2008-05-07 00:26:00,2.0747,2.0747,2.0745,2.0746,20800000.0
2008-05-07 00:27:00,2.0744,2.0744,2.0744,2.0744,2400000.0
2008-05-07 00:28:00,2.07418,2.07429,2.07398,2.07403,15200000.0
2008-05-07 00:29:00,2.07403,2.07439,2.07375,2.07395,33600000.0
2008-05-07 00:30:00,2.0744,2.0745,2.0744,2.0745,8000000.0
2008-05-07 00:31:00,2.07408,2.07408,2.07365,2.0737,76850000.0
2008-05-07 00:32:00,2.0745,2.0745,2.0742,2.0742,10600000.0
2008-05-07 00:33:00,2.0742,2.0742,2.0742,2.0742,56000000.0
2008-05-07 00:34:00,2.0742,2.0743,2.0742,2.0743,37600000.0
2008-05-07 00:35:00,2.0742,2.0743,2.0742,2.0743,14400000.0
2008-05-07 00:36:00,2.0738,2.07398,2.07345,2.07345,31650000.0
2008-05-07 00:37:00,2.0742,2.0743,2.0742,2.0743,2400000.0
2008-05-07 00:38:00,2.0743,2.0743,2.0743,2.0743,11200000.0
2008-05-07 00:39:00,2.0743,2.0744,2.0743,2.0743,15200000.0
2008-05-07 00:40:00,2.0743,2.0743,2.0743,2.0743,4800000.0
2008-05-07 00:41:00,2.0743,2.0743,2.0743,2.0743,5600000.0
2008-05-07 00:42:00,2.0743,2.0743,2.0743,2.0743,2400000.0
2008-05-07 00:43:00,2.0743,2.0743,2.0743,2.0743,4800000.0
2008-05-07 00:44:00,2.07395,2.07395,2.07355,2.07379,3250000.0
2008-05-07 00:45:00,2.07394,2.07441,2.0738,2.0738,27950000.0
2008-05-07 00:46:00,2.0743,2.0743,2.0743,2.0743,800000.0
2008-05-07 00:47:00,2.07379,2.07431,2.0737,2.07386,64000000.0
2008-05-07 00:48:00,2.0741,2.0741,2.074,2.074,7300000.0
2008-05-07 00:49:00,2.074,2.0742,2.07385,2.07385,17000000.0
2008-05-07 00:50:00,2.074,2.0744,2.0739,2.0739,21500000.0
2008-05-07 00:51:00,2.0743,2.0743,2.0743,2.0743,6400000.0
2008-05-07 00:52:00,2.0743,2.0744,2.0743,2.0744,2400000.0
2008-05-07 00:53:00,2.07373,2.07427,2.07373,2.07414,52000000.0
2008-05-07 00:54:00,2.0744,2.0744,2.0744,2.0744,2800000.0
2008-05-07 00:55:00,2.0743,2.0743,2.0743,2.0743,44700000.0
2008-05-07 00:56:00,2.0743,2.0745,2.0743,2.0744,16900000.0
2008-05-07 00:57:00,2.0744,2.0746,2.0742,2.0742,5700000.0
2008-05-07 00:58:00,2.0743,2.075,2.07425,2.0748,24600000.0
2008-05-07 00:59:00,2.0746,2.0747,2.0746,2.0746,35200000.0
2008-05-07 01:00:00,2.0747,2.0748,2.0743,2.0747,20200000.0
2008-05-07 01:01:00,2.0745,2.0746,2.074,2.0741,46300000.0
2008-05-07 01:02:00,2.0741,2.0744,2.0739,2.0739,13400000.0
2008-05-07 01:03:00,2.0739,2.074,2.0734,2.0738,44300000.0
2008-05-07 01:04:00,2.0738,2.0738,2.0735,2.0737,40500000.0
2008-05-07 01:05:00,2.0737,2.0737,2.0737,2.0737,17700000.0
2008-05-07 01:06:00,2.0737,2.074,2.0737,2.074,9600000.0
2008-05-07 01:07:00,2.0739,2.0739,2.0737,2.0738,7500000.0
2008-05-07 01:08:00,2.0737,2.0738,2.0737,2.0738,6500000.0
2008-05-07 01:09:00,2.0739,2.0739,2.0739,2.0739,800000.0
2008-05-07 01:10:00,2.0738,2.0743,2.0737,2.0738,70900000.0
2008-05-07 01:11:00,2.0738,2.0738,2.0738,2.0738,25100000.0
2008-05-07 01:12:00,2.0738,2.0739,2.0738,2.0738,75800000.0
2008-05-07 01:13:00,2.0739,2.0739,2.0739,2.0739,30200000.0
2008-05-07 01:14:00,2.0739,2.0739,2.0739,2.0739,1600000.0
2008-05-07 01:15:00,2.07411,2.07411,2.07394,2.07406,5950000.0
2008-05-07 01:16:00,2.0739,2.0739,2.0739,2.0739,4800000.0
2008-05-07 01:17:00,2.0739,2.0739,2.0739,2.0739,6400000.0
2008-05-07 01:18:00,2.074,2.074,2.074,2.074,1600000.0
2008-05-07 01:19:00,2.0741,2.0741,2.0741,2.0741,1900000.0
2008-05-07 01:20:00,2.0741,2.0747,2.074,2.0742,89200000.0
2008-05-07 01:21:00,2.0742,2.0742,2.07375,2.074,35000000.0
2008-05-07 01:22:00,2.07425,2.0745,2.0739,2.07445,38800000.0
2008-05-07 01:23:00,2.0745,2.0748,2.0739,2.0746,59500000.0
2008-05-07 01:24:00,2.0746,2.0749,2.0746,2.0749,12200000.0
2008-05-07 01:25:00,2.0749,2.0751,2.0749,2.0749,10800000.0
2008-05-07 01:26:00,2.0749,2.0749,2.0743,2.0747,15200000.0
2008-05-07 01:27:00,2.0746,2.0749,2.0746,2.0749,11700000.0
2008-05-07 01:28:00,2.0749,2.0749,2.0749,2.0749,800000.0
2008-05-07 01:29:00,2.0747,2.0748,2.0744,2.0747,22100000.0
2008-05-07 01:30:00,2.0747,2.0748,2.0747,2.0748,12200000.0
2008-05-07 01:31:00,2.0746,2.0747,2.0746,2.0746,24600000.0
2008-05-07 01:32:00,2.0747,2.0748,2.0745,2.0746,22700000.0
2008-05-07 01:33:00,2.0745,2.0746,2.0745,2.0746,8300000.0
2008-05-07 01:34:00,2.0746,2.0746,2.0746,2.0746,1100000.0
2008-05-07 01:35:00,2.0746,2.0749,2.0745,2.0745,10700000.0
2008-05-07 01:36:00,2.0745,2.075,2.0745,2.0747,7700000.0
2008-05-07 01:37:00,2.0747,2.0747,2.0744,2.0744,5000000.0
2008-05-07 01:38:00,2.0744,2.0744,2.0743,2.0743,7000000.0
2008-05-07 01:39:00,2.0741,2.0741,2.07385,2.074,9900000.0
2008-05-07 01:40:00,2.074,2.074,2.074,2.074,4000000.0
2008-05-07 01:41:00,2.0734,2.0735,2.0734,2.0735,5400000.0
2008-05-07 01:42:00,2.0735,2.0735,2.0735,2.0735,15200000.0
2008-05-07 01:43:00,2.0735,2.0735,2.0735,2.0735,72000000.0
2008-05-07 01:44:00,2.0735,2.0736,2.0735,2.0736,18400000.0
2008-05-07 01:45:00,2.0735,2.0739,2.0735,2.0738,61600000.0
2008-05-07 01:46:00,2.0739,2.0742,2.0735,2.074,23500000.0
2008-05-07 01:47:00,2.0739,2.0742,2.0739,2.0741,14700000.0
2008-05-07 01:48:00,2.0743,2.0745,2.074,2.0741,4500000.0
2008-05-07 01:49:00,2.074,2.0742,2.0738,2.074,21400000.0
2008-05-07 01:50:00,2.074,2.0745,2.074,2.0743,5100000.0
2008-05-07 01:51:00,2.0745,2.0745,2.0745,2.0745,1600000.0
2008-05-07 01:52:00,2.0743,2.0745,2.0742,2.0745,3500000.0
2008-05-07 01:53:00,2.0744,2.0745,2.0739,2.074,21600000.0
2008-05-07 01:54:00,2.074,2.0742,2.074,2.0742,36900000.0
2008-05-07 01:55:00,2.0742,2.0748,2.0742,2.0746,16900000.0
2008-05-07 01:56:00,2.0747,2.0748,2.0746,2.0748,13800000.0
2008-05-07 01:57:00,2.0748,2.0752,2.0748,2.075,8500000.0
2008-05-07 01:58:00,2.07456,2.07464,2.07419,2.07455,101600000.0
2008-05-07 01:59:00,2.075,2.075,2.0739,2.0743,135000000.0
2008-05-07 02:00:00,2.0743,2.0745,2.0743,2.0745,6000000.0
2008-05-07 02:01:00,2.0745,2.0751,2.0745,2.0751,30000000.0
2008-05-07 02:02:00,2.0751,2.0755,2.0746,2.0751,68900000.0
2008-05-07 02:03:00,2.075,2.0753,2.0745,2.0746,49300000.0
2008-05-07 02:04:00,2.0748,2.0751,2.0746,2.0746,121900000.0
2008-05-07 02:05:00,2.0746,2.0749,2.0745,2.0747,113800000.0
2008-05-07 02:06:00,2.0747,2.0747,2.0742,2.0743,36000000.0
2008-05-07 02:07:00,2.07455,2.0748,2.0743,2.0745,153400000.0
2008-05-07 02:08:00,2.0745,2.0749,2.07445,2.07445,45600000.0
2008-05-07 02:09:00,2.0746,2.0748,2.0743,2.0748,173600000.0
2008-05-07 02:10:00,2.0748,2.0748,2.0746,2.0746,31300000.0
2008-05-07 02:11:00,2.07448,2.07464,2.07438,2.07461,3800000.0
2008-05-07 02:12:00,2.0748,2.0748,2.0748,2.0748,2400000.0
2008-05-07 02:13:00,2.0749,2.0749,2.0748,2.0749,7200000.0
2008-05-07 02:14:00,2.0748,2.0749,2.0747,2.0748,71000000.0
2008-05-07 02:15:00,2.0747,2.0748,2.0746,2.0748,30600000.0
2008-05-07 02:16:00,2.0747,2.0748,2.0743,2.0745,98900000.0
2008-05-07 02:17:00,2.0745,2.0747,2.0745,2.0745,126100000.0
2008-05-07 02:18:00,2.0745,2.0745,2.0743,2.0743,84000000.0
2008-05-07 02:19:00,2.0744,2.0748,2.0743,2.0748,103800000.0
2008-05-07 02:20:00,2.0746,2.0748,2.0744,2.0748,104400000.0
2008-05-07 02:21:00,2.075,2.075,2.0745,2.0746,35400000.0
2008-05-07 02:22:00,2.0745,2.0747,2.0743,2.0744,114400000.0
2008-05-07 02:23:00,2.0744,2.0744,2.0739,2.0742,59600000.0
2008-05-07 02:24:00,2.0741,2.0743,2.0737,2.0743,31900000.0
2008-05-07 02:25:00,2.0743,2.0743,2.074,2.0741,64000000.0
2008-05-07 02:26:00,2.0741,2.0743,2.0741,2.0742,21700000.0
2008-05-07 02:27:00,2.0742,2.0742,2.0738,2.0739,17600000.0
2008-05-07 02:28:00,2.0739,2.074,2.0738,2.074,34600000.0
2008-05-07 02:29:00,2.074,2.0744,2.0739,2.074,76700000.0
2008-05-07 02:30:00,2.074,2.0745,2.074,2.0742,31600000.0
2008-05-07 02:31:00,2.0742,2.0743,2.0739,2.0739,30700000.0
2008-05-07 02:32:00,2.0738,2.0741,2.0738,2.074,77500000.0
2008-05-07 02:33:00,2.074,2.0741,2.0737,2.0738,52800000.0
2008-05-07 02:34:00,2.0737,2.0741,2.0737,2.0738,86500000.0
2008-05-07 02:35:00,2.0738,2.0738,2.0729,2.0732,127500000.0
2008-05-07 02:36:00,2.0731,2.0735,2.0728,2.0732,81600000.0
2008-05-07 02:37:00,2.0732,2.0734,2.0732,2.0734,23200000.0
2008-05-07 02:38:00,2.0734,2.0738,2.0734,2.0738,56700000.0
2008-05-07 02:39:00,2.0738,2.0744,2.0738,2.0738,93600000.0
2008-05-07 02:40:00,2.074,2.0743,2.0738,2.0741,46900000.0
2008-05-07 02:41:00,2.0741,2.0741,2.0739,2.074,10600000.0
2008-05-07 02:42:00,2.074,2.074,2.0739,2.074,5100000.0
2008-05-07 02:43:00,2.0739,2.074,2.0739,2.074,9600000.0
2008-05-07 02:44:00,2.0739,2.074,2.0738,2.0738,12200000.0
2008-05-07 02:45:00,2.0738,2.0742,2.0738,2.0741,22700000.0
2008-05-07 02:46:00,2.0741,2.0745,2.0741,2.0742,16700000.0
2008-05-07 02:47:00,2.0743,2.0745,2.0737,2.0741,49100000.0
2008-05-07 02:48:00,2.0741,2.0743,2.074,2.074,85100000.0
2008-05-07 02:49:00,2.074,2.0742,2.074,2.074,39900000.0
2008-05-07 02:50:00,2.0741,2.0743,2.0739,2.074,132900000.0
2008-05-07 02:51:00,2.0741,2.0741,2.0734,2.0734,57900000.0
2008-05-07 02:52:00,2.0734,2.0736,2.0734,2.0736,38700000.0
2008-05-07 02:53:00,2.0736,2.07385,2.0736,2.0736,26900000.0
2008-05-07 02:54:00,2.0736,2.0737,2.0736,2.0736,53800000.0
2008-05-07 02:55:00,2.0736,2.0736,2.0733,2.0733,99300000.0
2008-05-07 02:56:00,2.0732,2.0735,2.0732,2.0735,15600000.0
2008-05-07 02:57:00,2.0735,2.0736,2.0729,2.073,76900000.0
2008-05-07 02:58:00,2.0729,2.0734,2.0729,2.0731,57700000.0
2008-05-07 02:59:00,2.0722,2.07262,2.07202,2.07262,21400000.0
2008-05-07 03:00:00,2.0732,2.0734,2.0732,2.0734,31900000.0
2008-05-07 03:01:00,2.0728,2.07289,2.07217,2.07281,29600000.0
2008-05-07 03:02:00,2.07257,2.07287,2.07236,2.07263,7500000.0
2008-05-07 03:03:00,2.0732,2.0734,2.0732,2.0732,12400000.0
2008-05-07 03:04:00,2.0733,2.0736,2.0733,2.0736,13000000.0
2008-05-07 03:05:00,2.0736,2.0738,2.0735,2.0736,39300000.0
2008-05-07 03:06:00,2.0735,2.0736,2.0735,2.0736,46900000.0
2008-05-07 03:07:00,2.0736,2.0736,2.0736,2.0736,14400000.0
2008-05-07 03:08:00,2.0735,2.0739,2.0735,2.0739,48600000.0
2008-05-07 03:09:00,2.0739,2.0739,2.0736,2.0736,56800000.0
2008-05-07 03:10:00,2.0738,2.0739,2.0736,2.0738,88100000.0
2008-05-07 03:11:00,2.0738,2.0738,2.0738,2.0738,7600000.0
2008-05-07 03:12:00,2.0738,2.0738,2.0738,2.0738,21800000.0
2008-05-07 03:13:00,2.0738,2.0738,2.073,2.0735,63400000.0
2008-05-07 03:14:00,2.0735,2.0735,2.0734,2.0734,17400000.0
2008-05-07 03:15:00,2.0734,2.0734,2.0734,2.0734,7200000.0
2008-05-07 03:16:00,2.0734,2.0734,2.0734,2.0734,14400000.0
2008-05-07 03:17:00,2.0733,2.0735,2.0732,2.0732,28500000.0
2008-05-07 03:18:00,2.073,2.0732,2.073,2.0732,24000000.0
2008-05-07 03:19:00,2.0732,2.0732,2.0732,2.0732,9600000.0
2008-05-07 03:20:00,2.0732,2.0732,2.0732,2.0732,14400000.0
2008-05-07 03:21:00,2.0732,2.0732,2.0732,2.0732,9600000.0
2008-05-07 03:22:00,2.0733,2.0733,2.0733,2.0733,1600000.0
2008-05-07 03:23:00,2.0732,2.0732,2.0732,2.0732,4800000.0
2008-05-07 03:24:00,2.0734,2.0735,2.0733,2.0733,29100000.0
2008-05-07 03:25:00,2.0732,2.0734,2.0731,2.0734,34000000.0
2008-05-07 03:26:00,2.0734,2.0734,2.0732,2.0734,33600000.0
2008-05-07 03:27:00,2.0732,2.0733,2.0731,2.0733,43600000.0
2008-05-07 03:28:00,2.0733,2.0736,2.073,2.073,49800000.0
2008-05-07 03:29:00,2.073,2.073,2.073,2.073,12800000.0
2008-05-07 03:30:00,2.073,2.0736,2.0721,2.0735,134800000.0
2008-05-07 03:31:00,2.0735,2.0737,2.0733,2.0737,50900000.0
2008-05-07 03:32:00,2.0737,2.0737,2.0728,2.0732,106500000.0
2008-05-07 03:33:00,2.0731,2.0733,2.0724,2.0726,223600000.0
2008-05-07 03:34:00,2.0726,2.0734,2.0726,2.0732,102500000.0
2008-05-07 03:35:00,2.0733,2.0735,2.0732,2.0735,94700000.0
2008-05-07 03:36:00,2.0735,2.0737,2.0733,2.0736,77500000.0
2008-05-07 03:37:00,2.0736,2.0736,2.0732,2.0732,49500000.0
2008-05-07 03:38:00,2.0732,2.0739,2.0732,2.0735,52000000.0
2008-05-07 03:39:00,2.0735,2.0735,2.0733,2.0734,28600000.0
2008-05-07 03:40:00,2.0733,2.0737,2.07325,2.0737,77200000.0
2008-05-07 03:41:00,2.0737,2.0738,2.0735,2.0737,67900000.0
2008-05-07 03:42:00,2.0737,2.0741,2.0736,2.074,74400000.0
2008-05-07 03:43:00,2.074,2.0742,2.0737,2.0737,23200000.0
2008-05-07 03:44:00,2.0737,2.0737,2.0733,2.0734,43400000.0
2008-05-07 03:45:00,2.0733,2.0734,2.0733,2.0734,3900000.0
2008-05-07 03:46:00,2.0734,2.0739,2.0734,2.0737,34900000.0
2008-05-07 03:47:00,2.0739,2.0739,2.0737,2.0737,7900000.0
2008-05-07 03:48:00,2.0737,2.0737,2.0737,2.0737,5000000.0
2008-05-07 03:49:00,2.0737,2.0738,2.0736,2.0738,27700000.0
2008-05-07 03:50:00,2.0737,2.0737,2.0736,2.0736,16000000.0
2008-05-07 03:51:00,2.0735,2.0737,2.07285,2.0735,101900000.0
2008-05-07 03:52:00,2.0735,2.0736,2.0735,2.0735,43200000.0
2008-05-07 03:53:00,2.0735,2.0738,2.0735,2.0738,17200000.0
2008-05-07 03:54:00,2.0738,2.0738,2.0738,2.0738,5200000.0
2008-05-07 03:55:00,2.07342,2.07351,2.07329,2.07351,6400000.0
2008-05-07 03:56:00,2.0738,2.0738,2.0736,2.0736,10500000.0
2008-05-07 03:57:00,2.0736,2.0737,2.0735,2.0735,68400000.0
2008-05-07 03:58:00,2.0736,2.0736,2.073,2.0732,120600000.0
2008-05-07 03:59:00,2.0732,2.0732,2.0728,2.0728,35000000.0
2008-05-07 04:00:00,2.0728,2.0728,2.0728,2.0728,41600000.0
2008-05-07 04:01:00,2.0727,2.0727,2.0724,2.0725,64000000.0
2008-05-07 04:02:00,2.0725,2.073,2.0722,2.0724,80800000.0
2008-05-07 04:03:00,2.0722,2.0727,2.0719,2.0723,209400000.0
2008-05-07 04:04:00,2.0724,2.0728,2.0722,2.0724,72100000.0
2008-05-07 04:05:00,2.0724,2.0725,2.0724,2.0725,24400000.0
2008-05-07 04:06:00,2.0725,2.0727,2.0725,2.0727,28800000.0
2008-05-07 04:07:00,2.0727,2.074,2.0727,2.074,103100000.0
2008-05-07 04:08:00,2.074,2.074,2.0735,2.0735,94700000.0
2008-05-07 04:09:00,2.0736,2.0739,2.0735,2.0739,21900000.0
2008-05-07 04:10:00,2.0739,2.0739,2.0733,2.0734,143700000.0
2008-05-07 04:11:00,2.0734,2.0737,2.0733,2.0737,90900000.0
2008-05-07 04:12:00,2.0737,2.0737,2.0731,2.0731,56000000.0
2008-05-07 04:13:00,2.0732,2.0737,2.07315,2.0737,25000000.0
2008-05-07 04:14:00,2.0737,2.0737,2.0734,2.0734,18500000.0
2008-05-07 04:15:00,2.0734,2.0735,2.0734,2.0734,38200000.0
2008-05-07 04:16:00,2.0735,2.0738,2.073,2.0737,238700000.0
2008-05-07 04:17:00,2.0737,2.0738,2.0735,2.0737,61900000.0
2008-05-07 04:18:00,2.0737,2.0738,2.07345,2.0737,18300000.0
2008-05-07 04:19:00,2.0736,2.0736,2.0734,2.0734,13600000.0
2008-05-07 04:20:00,2.0734,2.0738,2.0732,2.0738,54400000.0
2008-05-07 04:21:00,2.0738,2.0738,2.0732,2.0734,77100000.0
2008-05-07 04:22:00,2.0734,2.0737,2.0732,2.0732,113200000.0
2008-05-07 04:23:00,2.0732,2.0735,2.0731,2.0733,72600000.0
2008-05-07 04:24:00,2.0733,2.0734,2.0732,2.0734,10800000.0
2008-05-07 04:25:00,2.0734,2.0734,2.0734,2.0734,13200000.0
2008-05-07 04:26:00,2.0734,2.0735,2.0734,2.0734,31600000.0
2008-05-07 04:27:00,2.0736,2.0736,2.0736,2.0736,16800000.0
2008-05-07 04:28:00,2.0736,2.0736,2.0736,2.0736,7200000.0
2008-05-07 04:29:00,2.0737,2.0737,2.0736,2.0736,19200000.0
2008-05-07 04:30:00,2.0738,2.0738,2.0738,2.0738,2400000.0
2008-05-07 04:31:00,2.0738,2.074,2.0738,2.074,5000000.0
2008-05-07 04:32:00,2.0739,2.074,2.07375,2.07375,17900000.0
2008-05-07 04:33:00,2.0738,2.0738,2.0738,2.0738,13300000.0
2008-05-07 04:34:00,2.074,2.074,2.07375,2.0738,7900000.0
2008-05-07 04:35:00,2.0738,2.0738,2.0738,2.0738,18200000.0
2008-05-07 04:36:00,2.0738,2.0741,2.0736,2.0736,33300000.0
2008-05-07 04:37:00,2.0736,2.074,2.0734,2.0738,14700000.0
2008-05-07 04:38:00,2.0738,2.0742,2.0737,2.0742,33900000.0
2008-05-07 04:39:00,2.0742,2.0742,2.0738,2.0738,49500000.0
2008-05-07 04:40:00,2.0737,2.0737,2.0737,2.0737,42400000.0
2008-05-07 04:41:00,2.0736,2.0737,2.0734,2.0734,14300000.0
2008-05-07 04:42:00,2.07326,2.07331,2.0731,2.07331,4400000.0
2008-05-07 04:43:00,2.0734,2.0738,2.0734,2.0738,38700000.0
2008-05-07 04:44:00,2.0736,2.0738,2.0736,2.0736,8100000.0
2008-05-07 04:45:00,2.07341,2.07355,2.07321,2.07321,15100000.0
2008-05-07 04:46:00,2.0736,2.074,2.07355,2.074,74500000.0
2008-05-07 04:47:00,2.074,2.074,2.0736,2.0738,68500000.0
2008-05-07 04:48:00,2.074,2.0742,2.0736,2.0741,29600000.0
2008-05-07 04:49:00,2.074,2.0742,2.0738,2.074,20500000.0
2008-05-07 04:50:00,2.0742,2.0742,2.074,2.0741,39400000.0
2008-05-07 04:51:00,2.0741,2.0741,2.0739,2.0739,26900000.0
2008-05-07 04:52:00,2.0739,2.074,2.0738,2.0739,9600000.0
2008-05-07 04:53:00,2.0739,2.074,2.0736,2.074,45100000.0
2008-05-07 04:54:00,2.0739,2.074,2.0738,2.0738,14000000.0
2008-05-07 04:55:00,2.0738,2.074,2.0738,2.0738,4200000.0
2008-05-07 04:56:00,2.074,2.0741,2.0738,2.0738,18200000.0
2008-05-07 04:57:00,2.0736,2.0736,2.0736,2.0736,7000000.0
2008-05-07 04:58:00,2.0736,2.074,2.07315,2.0735,45100000.0
2008-05-07 04:59:00,2.0735,2.0735,2.0735,2.0735,2600000.0
2008-05-07 05:00:00,2.0735,2.0738,2.0734,2.0734,43400000.0
2008-05-07 05:01:00,2.0734,2.0734,2.0732,2.0734,71300000.0
2008-05-07 05:02:00,2.0735,2.0736,2.0733,2.0733,41100000.0
2008-05-07 05:03:00,2.0733,2.0733,2.0733,2.0733,20800000.0
2008-05-07 05:04:00,2.0733,2.0734,2.0733,2.0733,44800000.0
2008-05-07 05:05:00,2.0731,2.0736,2.0731,2.0733,45900000.0
2008-05-07 05:06:00,2.0733,2.0735,2.0733,2.0733,12000000.0
2008-05-07 05:07:00,2.0733,2.0736,2.0732,2.0736,32800000.0
2008-05-07 05:08:00,2.0736,2.0736,2.0734,2.0735,13200000.0
2008-05-07 05:09:00,2.0735,2.0735,2.0734,2.0734,6600000.0
2008-05-07 05:10:00,2.0733,2.0733,2.0733,2.0733,4000000.0
2008-05-07 05:11:00,2.07287,2.0731,2.0728,2.07288,14200000.0
2008-05-07 05:12:00,2.0734,2.0735,2.0734,2.0735,9600000.0
2008-05-07 05:13:00,2.0735,2.0735,2.0735,2.0735,1600000.0
2008-05-07 05:14:00,2.0735,2.0735,2.0735,2.0735,8000000.0
2008-05-07 05:15:00,2.0735,2.0736,2.0734,2.0734,42200000.0
2008-05-07 05:16:00,2.0734,2.0735,2.0734,2.0735,29300000.0
2008-05-07 05:17:00,2.0734,2.0734,2.0734,2.0734,15200000.0
2008-05-07 05:18:00,2.0734,2.0734,2.0732,2.0732,32900000.0
2008-05-07 05:19:00,2.0732,2.0733,2.0732,2.0732,8700000.0
2008-05-07 05:20:00,2.0732,2.0734,2.0731,2.0732,44600000.0
2008-05-07 05:21:00,2.0733,2.0736,2.0731,2.0731,44100000.0
2008-05-07 05:22:00,2.0731,2.0737,2.073,2.0732,113400000.0
2008-05-07 05:23:00,2.0732,2.0736,2.0732,2.0735,78500000.0
2008-05-07 05:24:00,2.0735,2.0735,2.0734,2.0734,26400000.0
2008-05-07 05:25:00,2.0734,2.0734,2.0733,2.0733,30400000.0
2008-05-07 05:26:00,2.0735,2.0737,2.0735,2.0735,17100000.0
2008-05-07 05:27:00,2.0735,2.0737,2.073,2.073,41000000.0
2008-05-07 05:28:00,2.0728,2.0729,2.0724,2.0727,211000000.0
2008-05-07 05:29:00,2.0727,2.0733,2.0727,2.0733,84300000.0
2008-05-07 05:30:00,2.0733,2.0733,2.0732,2.0733,24000000.0
2008-05-07 05:31:00,2.0733,2.0734,2.0732,2.0733,16800000.0
2008-05-07 05:32:00,2.0733,2.0734,2.0732,2.0733,75200000.0
2008-05-07 05:33:00,2.0734,2.0734,2.0734,2.0734,12000000.0
2008-05-07 05:34:00,2.0734,2.0734,2.0732,2.0732,39600000.0
2008-05-07 05:35:00,2.0734,2.0735,2.0732,2.0734,34300000.0
2008-05-07 05:36:00,2.0733,2.0735,2.0733,2.0733,27200000.0
2008-05-07 05:37:00,2.0733,2.0733,2.0732,2.0733,17400000.0
2008-05-07 05:38:00,2.07286,2.07304,2.07263,2.07304,6400000.0
2008-05-07 05:39:00,2.0733,2.0735,2.0733,2.0733,44700000.0
2008-05-07 05:40:00,2.0733,2.0734,2.0733,2.0734,24000000.0
2008-05-07 05:41:00,2.0734,2.0738,2.0734,2.0737,56400000.0
2008-05-07 05:42:00,2.0737,2.0739,2.0737,2.0739,91200000.0
2008-05-07 05:43:00,2.0739,2.0741,2.0739,2.074,28000000.0
2008-05-07 05:44:00,2.074,2.074,2.074,2.074,7200000.0
2008-05-07 05:45:00,2.074,2.074,2.074,2.074,2400000.0
2008-05-07 05:46:00,2.074,2.074,2.074,2.074,2400000.0
2008-05-07 05:47:00,2.074,2.0741,2.074,2.0741,4800000.0
2008-05-07 05:48:00,2.0741,2.0741,2.0739,2.0741,16800000.0
2008-05-07 05:49:00,2.0741,2.0741,2.0739,2.0739,14400000.0
2008-05-07 05:50:00,2.0739,2.0741,2.0739,2.0741,4800000.0
2008-05-07 05:51:00,2.0739,2.074,2.0739,2.074,7600000.0
2008-05-07 05:52:00,2.074,2.074,2.074,2.074,7200000.0
2008-05-07 05:53:00,2.074,2.074,2.073,2.0732,61700000.0
2008-05-07 05:54:00,2.0732,2.0732,2.0731,2.0732,38400000.0
2008-05-07 05:55:00,2.0732,2.0733,2.0731,2.0732,42200000.0
2008-05-07 05:56:00,2.0731,2.0732,2.073,2.073,22400000.0
2008-05-07 05:57:00,2.073,2.073,2.07255,2.07255,11500000.0
2008-05-07 05:58:00,2.0726,2.073,2.0726,2.0726,109500000.0
2008-05-07 05:59:00,2.0726,2.0726,2.0726,2.0726,20600000.0
2008-05-07 06:00:00,2.0727,2.0728,2.0726,2.0726,93300000.0
2008-05-07 06:01:00,2.0726,2.0726,2.0726,2.0726,22400000.0
2008-05-07 06:02:00,2.0726,2.0727,2.0726,2.0727,12200000.0
2008-05-07 06:03:00,2.07231,2.07252,2.07222,2.07222,17200000.0
2008-05-07 06:04:00,2.0727,2.0727,2.0727,2.0727,9600000.0
2008-05-07 06:05:00,2.0726,2.0726,2.0721,2.0724,59600000.0
2008-05-07 06:06:00,2.0724,2.0725,2.0724,2.0724,58100000.0
2008-05-07 06:07:00,2.0725,2.0725,2.0725,2.0725,7200000.0
2008-05-07 06:08:00,2.0725,2.0725,2.0725,2.0725,4800000.0
2008-05-07 06:09:00,2.0725,2.0727,2.0725,2.0727,64000000.0
2008-05-07 06:10:00,2.0727,2.0732,2.07255,2.0727,49000000.0
2008-05-07 06:11:00,2.0728,2.0729,2.0727,2.0729,18800000.0
2008-05-07 06:12:00,2.0729,2.0729,2.0728,2.0728,6400000.0
2008-05-07 06:13:00,2.0729,2.0729,2.0728,2.0728,13000000.0
2008-05-07 06:14:00,2.0728,2.0728,2.0727,2.0728,25900000.0
2008-05-07 06:15:00,2.0728,2.073,2.0728,2.0729,27600000.0
2008-05-07 06:16:00,2.073,2.0731,2.0729,2.0729,30100000.0
2008-05-07 06:17:00,2.0729,2.0729,2.0725,2.0726,60300000.0
2008-05-07 06:18:00,2.0725,2.0726,2.0725,2.0725,27000000.0
2008-05-07 06:19:00,2.0726,2.0727,2.0726,2.0727,6600000.0
2008-05-07 06:20:00,2.0727,2.0727,2.0726,2.0726,11200000.0
2008-05-07 06:21:00,2.0727,2.0727,2.0727,2.0727,21200000.0
2008-05-07 06:22:00,2.0727,2.0727,2.0725,2.0725,42800000.0
2008-05-07 06:23:00,2.0725,2.0728,2.0722,2.0728,92300000.0
2008-05-07 06:24:00,2.0729,2.073,2.0729,2.073,12300000.0
2008-05-07 06:25:00,2.0728,2.07295,2.07241,2.07273,11000000.0
2008-05-07 06:26:00,2.0731,2.0732,2.0729,2.0732,21400000.0
2008-05-07 06:27:00,2.0731,2.0736,2.0731,2.0736,86500000.0
2008-05-07 06:28:00,2.0736,2.0739,2.0736,2.0739,32600000.0
2008-05-07 06:29:00,2.07389,2.07389,2.07323,2.07372,14600000.0
2008-05-07 06:30:00,2.0739,2.074,2.0734,2.0736,56900000.0
2008-05-07 06:31:00,2.0736,2.0738,2.0736,2.0738,18800000.0
2008-05-07 06:32:00,2.0738,2.0738,2.0738,2.0738,4800000.0
2008-05-07 06:33:00,2.07339,2.07363,2.07328,2.07338,12400000.0
2008-05-07 06:34:00,2.0735,2.07381,2.07317,2.07377,15600000.0
2008-05-07 06:35:00,2.0736,2.0737,2.0736,2.0736,10000000.0
2008-05-07 06:36:00,2.0735,2.0735,2.0735,2.0735,22800000.0
2008-05-07 06:37:00,2.0735,2.0736,2.0734,2.0736,5900000.0
2008-05-07 06:38:00,2.0736,2.0736,2.0728,2.0728,110000000.0
2008-05-07 06:39:00,2.0728,2.0728,2.0726,2.0726,15800000.0
2008-05-07 06:40:00,2.0724,2.0727,2.0721,2.0727,15700000.0
2008-05-07 06:41:00,2.0729,2.0729,2.0727,2.0729,47700000.0
2008-05-07 06:42:00,2.0729,2.0729,2.0727,2.0727,21600000.0
2008-05-07 06:43:00,2.0727,2.0729,2.0727,2.0729,38400000.0
2008-05-07 06:44:00,2.0729,2.0733,2.0729,2.0731,36300000.0
2008-05-07 06:45:00,2.07271,2.07285,2.07223,2.07279,140200000.0
2008-05-07 06:46:00,2.0733,2.0733,2.0731,2.0731,33600000.0
2008-05-07 06:47:00,2.0733,2.0733,2.0727,2.0728,17400000.0
2008-05-07 06:48:00,2.0728,2.0732,2.0728,2.0731,22400000.0
2008-05-07 06:49:00,2.0731,2.0733,2.0731,2.0731,28200000.0
2008-05-07 06:50:00,2.07283,2.073,2.07263,2.0727,9700000.0
2008-05-07 06:51:00,2.0731,2.0731,2.07265,2.07305,20700000.0
2008-05-07 06:52:00,2.0732,2.0732,2.0731,2.0731,7600000.0
2008-05-07 06:53:00,2.0732,2.0732,2.0732,2.0732,2900000.0
2008-05-07 06:54:00,2.0732,2.0732,2.07275,2.0728,27000000.0
2008-05-07 06:55:00,2.0728,2.073,2.0728,2.0728,44100000.0
2008-05-07 06:56:00,2.0728,2.073,2.0728,2.073,12200000.0
2008-05-07 06:57:00,2.073,2.0733,2.0729,2.073,137100000.0
2008-05-07 06:58:00,2.073,2.0731,2.0728,2.0731,43500000.0
2008-05-07 06:59:00,2.073,2.0733,2.0729,2.0733,42500000.0
2008-05-07 07:00:00,2.0733,2.0733,2.0731,2.0731,25400000.0
2008-05-07 07:01:00,2.0731,2.0731,2.0729,2.0731,15400000.0
2008-05-07 07:02:00,2.0731,2.0731,2.0731,2.0731,20800000.0
2008-05-07 07:03:00,2.0731,2.0731,2.0731,2.0731,10400000.0
2008-05-07 07:04:00,2.0731,2.0733,2.073,2.0732,35800000.0
2008-05-07 07:05:00,2.0733,2.0733,2.073,2.073,15000000.0
2008-05-07 07:06:00,2.07238,2.07269,2.07238,2.07262,7600000.0
2008-05-07 07:07:00,2.0731,2.0731,2.0731,2.0731,1600000.0
2008-05-07 07:08:00,2.0732,2.0733,2.0732,2.0733,9600000.0
2008-05-07 07:09:00,2.0734,2.0737,2.0733,2.0736,45400000.0
2008-05-07 07:10:00,2.0736,2.074,2.0736,2.0737,98900000.0
2008-05-07 07:11:00,2.0737,2.0738,2.0735,2.0736,65800000.0
2008-05-07 07:12:00,2.0737,2.0739,2.0728,2.0731,110400000.0
2008-05-07 07:13:00,2.0734,2.0735,2.0733,2.0735,17300000.0
2008-05-07 07:14:00,2.0734,2.0739,2.0733,2.0738,65600000.0
2008-05-07 07:15:00,2.0739,2.0745,2.0737,2.0743,81700000.0
2008-05-07 07:16:00,2.0744,2.0752,2.0741,2.0748,36300000.0
2008-05-07 07:17:00,2.0748,2.0753,2.07345,2.0737,141100000.0
2008-05-07 07:18:00,2.0737,2.0739,2.0736,2.0738,71400000.0
2008-05-07 07:19:00,2.0737,2.0738,2.0737,2.0738,10400000.0
2008-05-07 07:20:00,2.074,2.074,2.0737,2.0737,16600000.0
2008-05-07 07:21:00,2.0737,2.0738,2.0737,2.0737,81500000.0
2008-05-07 07:22:00,2.0737,2.0738,2.0737,2.0737,40000000.0
2008-05-07 07:23:00,2.0737,2.0737,2.0737,2.0737,9600000.0
2008-05-07 07:24:00,2.0737,2.0737,2.0737,2.0737,1600000.0
2008-05-07 07:25:00,2.0737,2.0742,2.0737,2.0738,19400000.0
2008-05-07 07:26:00,2.0739,2.074,2.0739,2.0739,3100000.0
2008-05-07 07:27:00,2.0738,2.0743,2.0737,2.0738,45900000.0
2008-05-07 07:28:00,2.0738,2.07385,2.0738,2.07385,6000000.0
2008-05-07 07:29:00,2.0741,2.07415,2.0739,2.07405,76400000.0
2008-05-07 07:30:00,2.07415,2.07415,2.07415,2.07415,800000.0
2008-05-07 07:31:00,2.0742,2.0742,2.0741,2.07415,12800000.0
2008-05-07 07:32:00,2.0742,2.0744,2.0741,2.0743,55900000.0
2008-05-07 07:33:00,2.0743,2.0745,2.074,2.074,88500000.0
2008-05-07 07:34:00,2.074,2.0743,2.0733,2.07375,145800000.0
2008-05-07 07:35:00,2.0737,2.07455,2.0736,2.07445,53900000.0
2008-05-07 07:36:00,2.0743,2.0743,2.0738,2.07425,169000000.0
2008-05-07 07:37:00,2.07435,2.07435,2.0738,2.0738,46000000.0
2008-05-07 07:38:00,2.07415,2.07425,2.074,2.074,35100000.0
2008-05-07 07:39:00,2.074,2.0742,2.0738,2.0738,89800000.0
2008-05-07 07:40:00,2.0738,2.0742,2.0738,2.0741,124600000.0
2008-05-07 07:41:00,2.0741,2.0741,2.07375,2.074,79300000.0
2008-05-07 07:42:00,2.074,2.074,2.0736,2.0738,43400000.0
2008-05-07 07:43:00,2.0738,2.0739,2.07365,2.07365,57200000.0
2008-05-07 07:44:00,2.07365,2.0738,2.0733,2.0733,98700000.0
2008-05-07 07:45:00,2.0735,2.07385,2.0732,2.07385,106500000.0
2008-05-07 07:46:00,2.0737,2.0739,2.0736,2.0736,32500000.0
2008-05-07 07:47:00,2.0738,2.0738,2.0733,2.0735,98200000.0
2008-05-07 07:48:00,2.0735,2.0736,2.07305,2.0732,59400000.0
2008-05-07 07:49:00,2.0731,2.0736,2.073,2.0734,66400000.0
2008-05-07 07:50:00,2.0734,2.0734,2.0731,2.0733,143200000.0
2008-05-07 07:51:00,2.0734,2.0738,2.0732,2.0736,136100000.0
2008-05-07 07:52:00,2.0737,2.0742,2.0735,2.0742,163300000.0
2008-05-07 07:53:00,2.0742,2.0743,2.0737,2.0742,116100000.0
2008-05-07 07:54:00,2.0742,2.0742,2.0737,2.074,144300000.0
2008-05-07 07:55:00,2.0742,2.0747,2.074,2.0747,55200000.0
2008-05-07 07:56:00,2.0743,2.0747,2.0743,2.0743,82700000.0
2008-05-07 07:57:00,2.0744,2.0749,2.07415,2.0744,179700000.0
2008-05-07 07:58:00,2.0744,2.075,2.0744,2.0748,148700000.0
2008-05-07 07:59:00,2.0748,2.0749,2.0744,2.0744,80600000.0
2008-05-07 08:00:00,2.0745,2.0751,2.0743,2.0751,246500000.0
2008-05-07 08:01:00,2.0752,2.0752,2.07455,2.0749,97100000.0
2008-05-07 08:02:00,2.0747,2.0755,2.0744,2.0751,226200000.0
2008-05-07 08:03:00,2.0752,2.0755,2.0749,2.0753,267600000.0
2008-05-07 08:04:00,2.0753,2.0754,2.0747,2.075,143700000.0
2008-05-07 08:05:00,2.0751,2.0752,2.0746,2.0748,140500000.0
2008-05-07 08:06:00,2.0748,2.0754,2.0748,2.0753,102100000.0
2008-05-07 08:07:00,2.0753,2.0755,2.075,2.0755,98200000.0
2008-05-07 08:08:00,2.0755,2.0762,2.0755,2.076,182500000.0
2008-05-07 08:09:00,2.076,2.076,2.0758,2.0759,71900000.0
2008-05-07 08:10:00,2.0759,2.076,2.0755,2.0755,79200000.0
2008-05-07 08:11:00,2.0755,2.0757,2.07485,2.075,112800000.0
2008-05-07 08:12:00,2.075,2.0753,2.075,2.0753,246600000.0
2008-05-07 08:13:00,2.0753,2.0754,2.0745,2.0746,336300000.0
2008-05-07 08:14:00,2.0746,2.0749,2.0746,2.0748,135600000.0
2008-05-07 08:15:00,2.0749,2.0752,2.0749,2.075,115100000.0
2008-05-07 08:16:00,2.0751,2.0754,2.075,2.0754,74900000.0
2008-05-07 08:17:00,2.0754,2.0757,2.0753,2.0756,54900000.0
2008-05-07 08:18:00,2.0756,2.0756,2.07465,2.0748,149900000.0
2008-05-07 08:19:00,2.075,2.0753,2.0743,2.07475,226900000.0
2008-05-07 08:20:00,2.07475,2.0754,2.07465,2.0754,67700000.0
2008-05-07 08:21:00,2.0755,2.0759,2.0755,2.0757,156200000.0
2008-05-07 08:22:00,2.0757,2.0757,2.0749,2.0753,194800000.0
2008-05-07 08:23:00,2.0755,2.0777,2.0755,2.0772,221000000.0
2008-05-07 08:24:00,2.0772,2.07755,2.0759,2.0761,289000000.0
2008-05-07 08:25:00,2.0761,2.0766,2.0759,2.0765,200400000.0
2008-05-07 08:26:00,2.0767,2.0771,2.0754,2.0754,299900000.0
2008-05-07 08:27:00,2.0756,2.0764,2.0753,2.0754,414800000.0
2008-05-07 08:28:00,2.0754,2.07555,2.0736,2.0737,415400000.0
2008-05-07 08:29:00,2.0738,2.0744,2.0734,2.0737,40900000.0
2008-05-07 08:30:00,2.0737,2.0744,2.0736,2.0736,58900000.0
2008-05-07 08:31:00,2.07335,2.074,2.0727,2.0738,45400000.0
2008-05-07 08:32:00,2.0738,2.0742,2.0728,2.0732,69500000.0
2008-05-07 08:33:00,2.0732,2.07355,2.0725,2.0731,73800000.0
2008-05-07 08:34:00,2.0731,2.0743,2.0729,2.0731,67500000.0
2008-05-07 08:35:00,2.0731,2.0736,2.0729,2.0729,83200000.0
2008-05-07 08:36:00,2.07295,2.073,2.07255,2.0727,72000000.0
2008-05-07 08:37:00,2.0727,2.0728,2.0722,2.07225,28100000.0
2008-05-07 08:38:00,2.0725,2.0729,2.072,2.0725,88500000.0
2008-05-07 08:39:00,2.0725,2.0725,2.0719,2.0721,30400000.0
2008-05-07 08:40:00,2.0722,2.0723,2.0715,2.0718,60100000.0
2008-05-07 08:41:00,2.07135,2.07175,2.07075,2.0712,135900000.0
2008-05-07 08:42:00,2.0712,2.07135,2.0702,2.07115,175700000.0
2008-05-07 08:43:00,2.07125,2.0716,2.07095,2.0714,59600000.0
2008-05-07 08:44:00,2.0714,2.0719,2.0711,2.07145,33700000.0
2008-05-07 08:45:00,2.07145,2.07145,2.0708,2.07095,62600000.0
2008-05-07 08:46:00,2.0709,2.0715,2.0709,2.0715,23400000.0
2008-05-07 08:47:00,2.0716,2.07185,2.07155,2.07175,43300000.0
2008-05-07 08:48:00,2.0716,2.07165,2.07085,2.071,33000000.0
2008-05-07 08:49:00,2.071,2.07105,2.07025,2.0705,44900000.0
2008-05-07 08:50:00,2.0705,2.0714,2.0705,2.0708,70400000.0
2008-05-07 08:51:00,2.0708,2.0711,2.06935,2.0696,59300000.0
2008-05-07 08:52:00,2.0695,2.0699,2.069,2.0698,52800000.0
2008-05-07 08:53:00,2.0698,2.0704,2.0698,2.0702,99200000.0
2008-05-07 08:54:00,2.0703,2.0708,2.0702,2.0703,41300000.0
2008-05-07 08:55:00,2.0702,2.0711,2.06985,2.0703,75100000.0
2008-05-07 08:56:00,2.0703,2.0709,2.0695,2.0701,88800000.0
2008-05-07 08:57:00,2.0701,2.0701,2.0688,2.0688,63900000.0
2008-05-07 08:58:00,2.069,2.069,2.067,2.0676,89600000.0
2008-05-07 08:59:00,2.0676,2.0689,2.06685,2.0689,87200000.0
2008-05-07 09:00:00,2.06845,2.069,2.0678,2.0682,48800000.0
2008-05-07 09:01:00,2.0682,2.0682,2.0666,2.067,76200000.0
2008-05-07 09:02:00,2.0671,2.06715,2.0666,2.0668,58200000.0
2008-05-07 09:03:00,2.06685,2.0676,2.0668,2.0673,79700000.0
2008-05-07 09:04:00,2.0674,2.0676,2.0669,2.0671,45400000.0
2008-05-07 09:05:00,2.0671,2.0675,2.0657,2.06645,84900000.0
2008-05-07 09:06:00,2.0664,2.06655,2.0658,2.06585,83200000.0
2008-05-07 09:07:00,2.0658,2.0664,2.0658,2.0663,81200000.0
2008-05-07 09:08:00,2.0663,2.0672,2.0663,2.0672,58200000.0
2008-05-07 09:09:00,2.0672,2.0675,2.0671,2.0671,27600000.0
2008-05-07 09:10:00,2.0671,2.0673,2.06665,2.06685,71600000.0
2008-05-07 09:11:00,2.06685,2.0676,2.06685,2.0675,108000000.0
2008-05-07 09:12:00,2.0675,2.06765,2.0675,2.06765,97000000.0
2008-05-07 09:13:00,2.06765,2.06765,2.0672,2.0676,114500000.0
2008-05-07 09:14:00,2.0676,2.0677,2.06675,2.0671,94800000.0
2008-05-07 09:15:00,2.0671,2.0676,2.0671,2.0675,80700000.0
2008-05-07 09:16:00,2.0675,2.0676,2.0672,2.0672,67200000.0
2008-05-07 09:17:00,2.0672,2.0677,2.0671,2.0677,179500000.0
2008-05-07 09:18:00,2.0677,2.0683,2.0673,2.06775,111700000.0
2008-05-07 09:19:00,2.0677,2.0682,2.0672,2.0674,92200000.0
2008-05-07 09:20:00,2.0674,2.068,2.0674,2.06765,41300000.0
2008-05-07 09:21:00,2.06765,2.068,2.0674,2.0675,35200000.0
2008-05-07 09:22:00,2.0675,2.0675,2.0668,2.06695,66200000.0
2008-05-07 09:23:00,2.06695,2.067,2.0665,2.06665,32200000.0
2008-05-07 09:24:00,2.0667,2.0669,2.0664,2.0666,34000000.0
2008-05-07 09:25:00,2.0668,2.0669,2.0648,2.0656,98000000.0
2008-05-07 09:26:00,2.0656,2.0659,2.0645,2.06535,118400000.0
2008-05-07 09:27:00,2.0653,2.0662,2.0652,2.06555,45000000.0
2008-05-07 09:28:00,2.0656,2.0663,2.0656,2.0659,95600000.0
2008-05-07 09:29:00,2.0661,2.0668,2.0659,2.0666,66100000.0
2008-05-07 09:30:00,2.0666,2.06665,2.0655,2.0656,55400000.0
2008-05-07 09:31:00,2.0656,2.0658,2.0652,2.0658,78500000.0
2008-05-07 09:32:00,2.0658,2.0662,2.0658,2.066,87800000.0
2008-05-07 09:33:00,2.06585,2.066,2.0654,2.0657,70400000.0
2008-05-07 09:34:00,2.06585,2.06585,2.06475,2.065,47500000.0
2008-05-07 09:35:00,2.065,2.06525,2.0645,2.0649,56900000.0
2008-05-07 09:36:00,2.0649,2.06595,2.0649,2.0659,79100000.0
2008-05-07 09:37:00,2.0661,2.0666,2.06575,2.0663,61700000.0
2008-05-07 09:38:00,2.0664,2.0668,2.0655,2.066,65600000.0
2008-05-07 09:39:00,2.066,2.06655,2.066,2.06655,35000000.0
2008-05-07 09:40:00,2.0665,2.0673,2.0663,2.0663,44000000.0
2008-05-07 09:41:00,2.0663,2.0667,2.0658,2.066,65300000.0
2008-05-07 09:42:00,2.06585,2.06595,2.06525,2.0654,43100000.0
2008-05-07 09:43:00,2.0653,2.0655,2.0651,2.0654,51300000.0
2008-05-07 09:44:00,2.06535,2.0657,2.0652,2.06555,57900000.0
2008-05-07 09:45:00,2.06555,2.06645,2.06525,2.06645,97600000.0
2008-05-07 09:46:00,2.06645,2.06685,2.0661,2.0661,65100000.0
2008-05-07 09:47:00,2.0662,2.0665,2.0657,2.0659,40100000.0
2008-05-07 09:48:00,2.0659,2.0659,2.06535,2.06555,45800000.0
2008-05-07 09:49:00,2.06565,2.0659,2.06505,2.06575,38600000.0
2008-05-07 09:50:00,2.06575,2.06625,2.06565,2.06615,39900000.0
2008-05-07 09:51:00,2.0661,2.06675,2.06585,2.06655,42800000.0
2008-05-07 09:52:00,2.06655,2.06695,2.0663,2.06695,29200000.0
2008-05-07 09:53:00,2.06705,2.06705,2.0667,2.0669,19300000.0
2008-05-07 09:54:00,2.06685,2.06705,2.0662,2.06645,45500000.0
2008-05-07 09:55:00,2.06645,2.06685,2.0664,2.06655,48400000.0
2008-05-07 09:56:00,2.06655,2.0668,2.06645,2.06675,25800000.0
2008-05-07 09:57:00,2.06675,2.06755,2.06675,2.06725,30400000.0
2008-05-07 09:58:00,2.06735,2.06785,2.06725,2.06785,51600000.0
2008-05-07 09:59:00,2.06765,2.06765,2.06695,2.06715,30900000.0
2008-05-07 10:00:00,2.06715,2.0678,2.06695,2.06765,41700000.0
2008-05-07 10:01:00,2.06765,2.0685,2.06765,2.06835,36700000.0
2008-05-07 10:02:00,2.06835,2.06855,2.0679,2.06795,49900000.0
2008-05-07 10:03:00,2.06795,2.06815,2.06765,2.06775,26100000.0
2008-05-07 10:04:00,2.0678,2.06785,2.06715,2.0673,32800000.0
2008-05-07 10:05:00,2.0673,2.0678,2.06725,2.0678,36100000.0
2008-05-07 10:06:00,2.0678,2.0681,2.06775,2.068,50800000.0
2008-05-07 10:07:00,2.068,2.06825,2.06775,2.06805,70800000.0
2008-05-07 10:08:00,2.06805,2.06855,2.068,2.06855,79800000.0
2008-05-07 10:09:00,2.06865,2.06935,2.06855,2.0688,87200000.0
2008-05-07 10:10:00,2.0688,2.06925,2.0687,2.0688,42200000.0
2008-05-07 10:11:00,2.06875,2.0692,2.06875,2.06885,47300000.0
2008-05-07 10:12:00,2.06885,2.06925,2.0683,2.06835,54700000.0
2008-05-07 10:13:00,2.06835,2.0685,2.06735,2.06735,76700000.0
2008-05-07 10:14:00,2.0674,2.06785,2.06715,2.0672,55300000.0
2008-05-07 10:15:00,2.06725,2.06755,2.0671,2.06725,40500000.0
2008-05-07 10:16:00,2.06725,2.06775,2.06715,2.0672,77100000.0
2008-05-07 10:17:00,2.06715,2.06725,2.0668,2.06695,42900000.0
2008-05-07 10:18:00,2.067,2.06775,2.06695,2.06745,58000000.0
2008-05-07 10:19:00,2.06735,2.06735,2.06695,2.06705,25900000.0
2008-05-07 10:20:00,2.06705,2.06715,2.06625,2.06645,41500000.0
2008-05-07 10:21:00,2.06655,2.06705,2.0662,2.06655,68100000.0
2008-05-07 10:22:00,2.06665,2.06685,2.0655,2.06615,62500000.0
2008-05-07 10:23:00,2.06615,2.06645,2.0654,2.06555,82100000.0
2008-05-07 10:24:00,2.06555,2.06585,2.06525,2.06545,56000000.0
2008-05-07 10:25:00,2.06535,2.06555,2.06505,2.0651,70600000.0
2008-05-07 10:26:00,2.0651,2.06525,2.0649,2.06515,72800000.0
2008-05-07 10:27:00,2.06515,2.06535,2.06505,2.06525,70400000.0
2008-05-07 10:28:00,2.06515,2.06555,2.0631,2.0635,173500000.0
2008-05-07 10:29:00,2.0635,2.06385,2.06305,2.0631,108600000.0
2008-05-07 10:30:00,2.063,2.063,2.0595,2.06125,242700000.0
2008-05-07 10:31:00,2.0612,2.0616,2.0608,2.06125,110200000.0
2008-05-07 10:32:00,2.06125,2.0621,2.06085,2.06205,61500000.0
2008-05-07 10:33:00,2.06205,2.06225,2.06135,2.06165,68900000.0
2008-05-07 10:34:00,2.0617,2.06205,2.0613,2.06165,79000000.0
2008-05-07 10:35:00,2.06165,2.06235,2.0616,2.062,65200000.0
2008-05-07 10:36:00,2.0621,2.06275,2.06205,2.06265,68900000.0
2008-05-07 10:37:00,2.06265,2.06315,2.06255,2.06255,69700000.0
2008-05-07 10:38:00,2.06255,2.0634,2.06245,2.06305,69300000.0
2008-05-07 10:39:00,2.0631,2.0638,2.06295,2.0635,44500000.0
2008-05-07 10:40:00,2.06345,2.06365,2.06325,2.06355,45200000.0
2008-05-07 10:41:00,2.06355,2.06395,2.0634,2.06395,62300000.0
2008-05-07 10:42:00,2.06395,2.06405,2.06325,2.06365,60100000.0
2008-05-07 10:43:00,2.06365,2.06385,2.06355,2.0637,17800000.0
2008-05-07 10:44:00,2.06365,2.06445,2.06345,2.06425,66600000.0
2008-05-07 10:45:00,2.06435,2.06465,2.06385,2.06395,64000000.0
2008-05-07 10:46:00,2.06395,2.06455,2.06375,2.06455,31000000.0
2008-05-07 10:47:00,2.06455,2.06465,2.06395,2.06415,40800000.0
2008-05-07 10:48:00,2.06415,2.06455,2.0639,2.06435,44300000.0
2008-05-07 10:49:00,2.06435,2.0647,2.0643,2.06465,38800000.0
2008-05-07 10:50:00,2.0647,2.06485,2.0636,2.06365,126800000.0
2008-05-07 10:51:00,2.06375,2.06395,2.06335,2.06345,65200000.0
2008-05-07 10:52:00,2.0634,2.06385,2.0634,2.06355,32200000.0
2008-05-07 10:53:00,2.06355,2.06425,2.06355,2.06405,48300000.0
2008-05-07 10:54:00,2.06405,2.06425,2.06355,2.06365,78400000.0
2008-05-07 10:55:00,2.06365,2.06365,2.06305,2.06345,59900000.0
2008-05-07 10:56:00,2.06345,2.0638,2.0632,2.06355,56800000.0
2008-05-07 10:57:00,2.06355,2.06395,2.06335,2.0638,59500000.0
2008-05-07 10:58:00,2.0639,2.06485,2.0639,2.06485,47900000.0
2008-05-07 10:59:00,2.06475,2.0652,2.0645,2.0647,118400000.0
2008-05-07 11:00:00,2.0647,2.0652,2.06435,2.06455,144200000.0
2008-05-07 11:01:00,2.0644,2.06495,2.06385,2.0639,57700000.0
2008-05-07 11:02:00,2.06405,2.06485,2.06405,2.06445,41800000.0
2008-05-07 11:03:00,2.06445,2.0653,2.06435,2.0645,89500000.0
2008-05-07 11:04:00,2.06455,2.0654,2.0645,2.065,162100000.0
2008-05-07 11:05:00,2.065,2.0657,2.065,2.0654,502600000.0
2008-05-07 11:06:00,2.0653,2.0653,2.0639,2.064,595400000.0
2008-05-07 11:07:00,2.0639,2.0647,2.0639,2.0645,651400000.0
2008-05-07 11:08:00,2.0645,2.0645,2.0639,2.0642,808199998.0
2008-05-07 11:09:00,2.0642,2.0646,2.0641,2.0646,379600000.0
2008-05-07 11:10:00,2.0647,2.0649,2.0646,2.0648,351000000.0
2008-05-07 11:11:00,2.0648,2.0651,2.0647,2.0649,449899999.0
2008-05-07 11:12:00,2.0649,2.0651,2.0643,2.0645,556000000.0
2008-05-07 11:13:00,2.0645,2.0647,2.0631,2.0635,1267200005.0
2008-05-07 11:14:00,2.0635,2.06405,2.06345,2.06375,40920000.0
2008-05-07 11:15:00,2.0638,2.06395,2.0629,2.06305,111600000.0
2008-05-07 11:16:00,2.06305,2.06335,2.0627,2.0632,245539999.0
2008-05-07 11:17:00,2.06325,2.06335,2.06275,2.06315,244080000.0
2008-05-07 11:18:00,2.06315,2.0634,2.0629,2.0634,87280000.0
2008-05-07 11:19:00,2.0633,2.06385,2.0632,2.0637,180840000.0
2008-05-07 11:20:00,2.0637,2.06395,2.0635,2.0638,102400000.0
2008-05-07 11:21:00,2.0638,2.06455,2.0638,2.06455,276160000.0
2008-05-07 11:22:00,2.0645,2.0646,2.0641,2.0646,371920000.0
2008-05-07 11:23:00,2.0646,2.0646,2.0638,2.0639,173360000.0
2008-05-07 11:24:00,2.0639,2.0642,2.0637,2.0638,183900000.0
2008-05-07 11:25:00,2.0638,2.06415,2.0637,2.064,198660000.0
2008-05-07 11:26:00,2.0641,2.0646,2.06385,2.0643,167660000.0
2008-05-07 11:27:00,2.0643,2.0644,2.0636,2.06365,151500000.0
2008-05-07 11:28:00,2.0636,2.0641,2.0636,2.06395,198720000.0
2008-05-07 11:29:00,2.0638,2.0648,2.0638,2.0646,155200000.0
2008-05-07 11:30:00,2.0645,2.06465,2.0643,2.06435,166240000.0
2008-05-07 11:31:00,2.06435,2.0648,2.06415,2.06415,120400000.0
2008-05-07 11:32:00,2.0642,2.06465,2.06405,2.06415,79420000.0
2008-05-07 11:33:00,2.06415,2.06435,2.06415,2.06435,30040000.0
2008-05-07 11:34:00,2.06435,2.06455,2.06415,2.06415,68440000.0
2008-05-07 11:35:00,2.06425,2.06445,2.06395,2.06425,57960000.0
2008-05-07 11:36:00,2.0642,2.06495,2.06405,2.06485,94400000.0
2008-05-07 11:37:00,2.06485,2.06485,2.0643,2.06465,61520000.0
2008-05-07 11:38:00,2.06465,2.06475,2.0645,2.06455,34000000.0
2008-05-07 11:39:00,2.06455,2.06465,2.0645,2.06455,41480000.0
2008-05-07 11:40:00,2.0646,2.06475,2.0645,2.06475,68440000.0
2008-05-07 11:41:00,2.06475,2.06475,2.06415,2.06425,110240000.0
2008-05-07 11:42:00,2.06425,2.06435,2.06355,2.0636,76280000.0
2008-05-07 11:43:00,2.0636,2.0637,2.0634,2.0634,83920000.0
2008-05-07 11:44:00,2.0634,2.0634,2.06265,2.0633,200120000.0
2008-05-07 11:45:00,2.0633,2.0638,2.0632,2.0638,315000000.0
2008-05-07 11:46:00,2.0639,2.0641,2.0634,2.0637,214000000.0
2008-05-07 11:47:00,2.06375,2.06425,2.0637,2.06425,110640000.0
2008-05-07 11:48:00,2.0643,2.0648,2.0639,2.0648,76480000.0
2008-05-07 11:49:00,2.0648,2.0649,2.0639,2.06405,126440000.0
2008-05-07 11:50:00,2.06405,2.06445,2.0639,2.06425,113520000.0
2008-05-07 11:51:00,2.06425,2.06425,2.06375,2.0638,139320000.0
2008-05-07 11:52:00,2.0639,2.06415,2.0638,2.06395,143960000.0
2008-05-07 11:53:00,2.06395,2.06415,2.0635,2.0635,138080000.0
2008-05-07 11:54:00,2.0635,2.0638,2.0633,2.06375,167200000.0
2008-05-07 11:55:00,2.06365,2.06365,2.06355,2.06355,5280000.0
2008-05-07 11:56:00,2.06355,2.06375,2.0632,2.0633,79040000.0
2008-05-07 11:57:00,2.0632,2.06355,2.06315,2.06355,102400000.0
2008-05-07 11:58:00,2.06355,2.0636,2.0634,2.0635,53520000.0
2008-05-07 11:59:00,2.0635,2.06395,2.0635,2.06375,56440000.0
2008-05-07 12:00:00,2.06375,2.06525,2.06375,2.06495,117440000.0
2008-05-07 12:01:00,2.065,2.06675,2.0649,2.06635,197960000.0
2008-05-07 12:02:00,2.06635,2.06715,2.0658,2.06595,268440000.0
2008-05-07 12:03:00,2.06595,2.06695,2.06595,2.0667,185880000.0
2008-05-07 12:04:00,2.0667,2.06675,2.06595,2.0662,78640000.0
2008-05-07 12:05:00,2.0662,2.06665,2.066,2.06665,84240000.0
2008-05-07 12:06:00,2.0666,2.0667,2.0659,2.06605,160400000.0
2008-05-07 12:07:00,2.0661,2.06635,2.0658,2.0661,183480000.0
2008-05-07 12:08:00,2.06605,2.06675,2.0659,2.06675,78240000.0
2008-05-07 12:09:00,2.0667,2.06725,2.0664,2.06725,135720000.0
2008-05-07 12:10:00,2.0673,2.06765,2.0667,2.06715,241760000.0
2008-05-07 12:11:00,2.06715,2.06845,2.0671,2.0681,297400000.0
2008-05-07 12:12:00,2.0681,2.06895,2.0679,2.06875,125180000.0
2008-05-07 12:13:00,2.06875,2.0689,2.0682,2.0682,129880000.0
2008-05-07 12:14:00,2.06825,2.06875,2.0681,2.0681,218400000.0
2008-05-07 12:15:00,2.068,2.06825,2.0676,2.06775,280080000.0
2008-05-07 12:16:00,2.0678,2.068,2.0675,2.0677,229920000.0
2008-05-07 12:17:00,2.0677,2.06785,2.06735,2.0676,238200000.0
2008-05-07 12:18:00,2.0676,2.0677,2.06735,2.0677,190560000.0
2008-05-07 12:19:00,2.0676,2.068,2.0675,2.06775,94960000.0
2008-05-07 12:20:00,2.0678,2.06825,2.0678,2.0681,50320000.0
2008-05-07 12:21:00,2.06805,2.06855,2.0677,2.0684,52820000.0
2008-05-07 12:22:00,2.0684,2.06865,2.06795,2.06865,263320000.0
2008-05-07 12:23:00,2.06865,2.06935,2.06855,2.06905,75520000.0
2008-05-07 12:24:00,2.069,2.06915,2.06855,2.069,101840000.0
2008-05-07 12:25:00,2.069,2.0692,2.06865,2.06865,94000000.0
2008-05-07 12:26:00,2.0686,2.0686,2.068,2.068,107800000.0
2008-05-07 12:27:00,2.06785,2.06805,2.06685,2.067,217200000.0
2008-05-07 12:28:00,2.067,2.06735,2.0668,2.06735,132720000.0
2008-05-07 12:29:00,2.06735,2.06775,2.0672,2.0675,194400000.0
2008-05-07 12:30:00,2.0673,2.0679,2.06705,2.0673,366320000.0
2008-05-07 12:31:00,2.0673,2.06805,2.0673,2.06785,145600000.0
2008-05-07 12:32:00,2.0679,2.06815,2.0676,2.068,106160000.0
2008-05-07 12:33:00,2.06805,2.06855,2.06785,2.06845,130760000.0
2008-05-07 12:34:00,2.0685,2.06855,2.06765,2.06765,123840000.0
2008-05-07 12:35:00,2.0677,2.06795,2.0674,2.06755,76960000.0
2008-05-07 12:36:00,2.0675,2.06755,2.06635,2.06645,77360000.0
2008-05-07 12:37:00,2.06635,2.06695,2.0662,2.06695,82640000.0
2008-05-07 12:38:00,2.06695,2.06735,2.06685,2.06725,82160000.0
2008-05-07 12:39:00,2.06735,2.06745,2.0667,2.0668,147360000.0
2008-05-07 12:40:00,2.06695,2.06715,2.0666,2.06705,112160000.0
2008-05-07 12:41:00,2.06705,2.0678,2.067,2.0675,141040000.0
2008-05-07 12:42:00,2.0675,2.0677,2.06685,2.06705,224520000.0
2008-05-07 12:43:00,2.06705,2.06725,2.0663,2.06685,214600000.0
2008-05-07 12:44:00,2.06685,2.06735,2.0667,2.067,193440000.0
2008-05-07 12:45:00,2.06695,2.06735,2.0668,2.06705,148160000.0
2008-05-07 12:46:00,2.06725,2.0675,2.0668,2.0675,90720000.0
2008-05-07 12:47:00,2.0675,2.06785,2.06745,2.0677,157200000.0
2008-05-07 12:48:00,2.0677,2.0677,2.0673,2.0674,138760000.0
2008-05-07 12:49:00,2.06745,2.0678,2.0673,2.06765,98560000.0
2008-05-07 12:50:00,2.06765,2.06795,2.06755,2.06765,196960000.0
2008-05-07 12:51:00,2.06765,2.0677,2.06675,2.0668,311160000.0
2008-05-07 12:52:00,2.0668,2.0675,2.0668,2.0672,118720000.0
2008-05-07 12:53:00,2.0672,2.0676,2.0667,2.0671,170520000.0
2008-05-07 12:54:00,2.0671,2.0675,2.0667,2.06735,36360000.0
2008-05-07 12:55:00,2.0676,2.06765,2.06715,2.0676,75440000.0
2008-05-07 12:56:00,2.0676,2.06805,2.0675,2.06775,27040000.0
2008-05-07 12:57:00,2.06775,2.06805,2.0676,2.06785,53120000.0
2008-05-07 12:58:00,2.06785,2.06815,2.0675,2.0678,76480000.0
2008-05-07 12:59:00,2.06765,2.06775,2.0673,2.06735,178880000.0
2008-05-07 13:00:00,2.06725,2.06755,2.0671,2.06725,85360000.0
2008-05-07 13:01:00,2.0671,2.06715,2.0666,2.0668,93920000.0
2008-05-07 13:02:00,2.0668,2.06695,2.06665,2.06675,175440000.0
2008-05-07 13:03:00,2.06675,2.06695,2.06665,2.06675,118200000.0
2008-05-07 13:04:00,2.06695,2.0671,2.0667,2.06695,72400000.0
2008-05-07 13:05:00,2.06695,2.0672,2.06695,2.0672,112840000.0
2008-05-07 13:06:00,2.0672,2.0673,2.0672,2.0672,45600000.0
2008-05-07 13:07:00,2.0672,2.0675,2.067,2.0671,160720000.0
2008-05-07 13:08:00,2.0671,2.06735,2.0671,2.06735,24480000.0
2008-05-07 13:09:00,2.06745,2.06745,2.0663,2.06645,121760000.0
2008-05-07 13:10:00,2.06645,2.06645,2.0661,2.06635,128960000.0
2008-05-07 13:11:00,2.06635,2.06645,2.06615,2.0662,56800000.0
2008-05-07 13:12:00,2.06625,2.06655,2.06605,2.06615,64360000.0
2008-05-07 13:13:00,2.06625,2.06655,2.0662,2.0663,38680000.0
2008-05-07 13:14:00,2.0663,2.0664,2.0658,2.06585,143320000.0
2008-05-07 13:15:00,2.06585,2.06625,2.06575,2.06575,77400000.0
2008-05-07 13:16:00,2.06585,2.06605,2.0658,2.06595,102800000.0
2008-05-07 13:17:00,2.066,2.06615,2.0658,2.06605,119840000.0
2008-05-07 13:18:00,2.06605,2.0663,2.06605,2.06625,11720000.0
2008-05-07 13:19:00,2.06635,2.06665,2.06615,2.06645,22960000.0
2008-05-07 13:20:00,2.06665,2.06685,2.06625,2.06685,52360000.0
2008-05-07 13:21:00,2.06685,2.06695,2.0663,2.06665,100100000.0
2008-05-07 13:22:00,2.06665,2.06685,2.0664,2.0664,161360000.0
2008-05-07 13:23:00,2.0664,2.06685,2.0664,2.0665,138440000.0
2008-05-07 13:24:00,2.0664,2.06655,2.0661,2.06625,162360000.0
2008-05-07 13:25:00,2.06625,2.06675,2.0662,2.06645,162100000.0
2008-05-07 13:26:00,2.0665,2.06665,2.06605,2.06645,91720000.0
2008-05-07 13:27:00,2.06645,2.06645,2.06615,2.06645,24240000.0
2008-05-07 13:28:00,2.06645,2.06675,2.06605,2.06635,233600000.0
2008-05-07 13:29:00,2.06635,2.06635,2.06605,2.06615,62520000.0
2008-05-07 13:30:00,2.06615,2.0667,2.0661,2.0665,199200000.0
2008-05-07 13:31:00,2.0665,2.06675,2.0664,2.0666,201360000.0
2008-05-07 13:32:00,2.0666,2.0666,2.066,2.06625,302120000.0
2008-05-07 13:33:00,2.06625,2.0664,2.0658,2.06605,157800000.0
2008-05-07 13:34:00,2.06605,2.0666,2.06605,2.06655,194480000.0
2008-05-07 13:35:00,2.0665,2.06655,2.0662,2.0662,216640000.0
2008-05-07 13:36:00,2.0662,2.0663,2.065,2.0653,213360000.0
2008-05-07 13:37:00,2.06525,2.0653,2.06495,2.06525,40800000.0
2008-05-07 13:38:00,2.06525,2.06525,2.06495,2.0651,69800000.0
2008-05-07 13:39:00,2.0651,2.06545,2.065,2.0653,54480000.0
2008-05-07 13:40:00,2.0654,2.06595,2.0653,2.0657,162880000.0
2008-05-07 13:41:00,2.0657,2.06615,2.06555,2.06575,139320000.0
2008-05-07 13:42:00,2.0657,2.06585,2.06555,2.06575,168640000.0
2008-05-07 13:43:00,2.0657,2.06635,2.0657,2.066,53280000.0
2008-05-07 13:44:00,2.066,2.06635,2.0657,2.066,170080000.0
2008-05-07 13:45:00,2.066,2.06615,2.0659,2.06595,19160000.0
2008-05-07 13:46:00,2.06605,2.06615,2.06585,2.06615,36120000.0
2008-05-07 13:47:00,2.06615,2.06655,2.0661,2.06655,144960000.0
2008-05-07 13:48:00,2.06655,2.0669,2.06655,2.0668,79600000.0
2008-05-07 13:49:00,2.0668,2.0669,2.06595,2.066,366759999.0
2008-05-07 13:50:00,2.066,2.06625,2.0658,2.0659,205360000.0
2008-05-07 13:51:00,2.0659,2.06595,2.06565,2.06565,41440000.0
2008-05-07 13:52:00,2.06565,2.0662,2.06565,2.066,69440000.0
2008-05-07 13:53:00,2.06615,2.06625,2.06585,2.06605,16160000.0
2008-05-07 13:54:00,2.0659,2.06605,2.06585,2.06595,58840000.0
2008-05-07 13:55:00,2.06595,2.0664,2.0659,2.06625,149560000.0
2008-05-07 13:56:00,2.06625,2.06625,2.06555,2.06605,90760000.0
2008-05-07 13:57:00,2.06605,2.0662,2.066,2.0661,11280000.0
2008-05-07 13:58:00,2.0661,2.06645,2.0658,2.06585,31900000.0
2008-05-07 13:59:00,2.06585,2.06585,2.06535,2.0655,243280000.0
2008-05-07 14:00:00,2.0655,2.06595,2.06545,2.06595,31600000.0
2008-05-07 14:01:00,2.06605,2.06605,2.0657,2.0659,207980000.0
2008-05-07 14:02:00,2.06595,2.06595,2.0656,2.0657,94800000.0
2008-05-07 14:03:00,2.0657,2.06595,2.0656,2.06595,94080000.0
2008-05-07 14:04:00,2.06585,2.06605,2.06585,2.06585,1920000.0
2008-05-07 14:05:00,2.06605,2.06605,2.0658,2.06585,45600000.0
2008-05-07 14:06:00,2.0659,2.06595,2.06565,2.06595,32000000.0
2008-05-07 14:07:00,2.06595,2.06595,2.06575,2.06595,63320000.0
2008-05-07 14:08:00,2.06595,2.06615,2.0656,2.06575,156840000.0
2008-05-07 14:09:00,2.06575,2.0662,2.06575,2.06605,157360000.0
2008-05-07 14:10:00,2.0661,2.0661,2.0658,2.0658,18480000.0
2008-05-07 14:11:00,2.0659,2.06635,2.0659,2.0662,63200000.0
2008-05-07 14:12:00,2.0662,2.06655,2.06615,2.06635,120800000.0
2008-05-07 14:13:00,2.06635,2.06665,2.0662,2.0665,132480000.0
2008-05-07 14:14:00,2.0665,2.06695,2.06645,2.06675,29120000.0
2008-05-07 14:15:00,2.06675,2.06675,2.06595,2.06615,133680000.0
2008-05-07 14:16:00,2.0662,2.06655,2.06565,2.0659,171040000.0
2008-05-07 14:17:00,2.0659,2.0659,2.0651,2.0651,110720000.0
2008-05-07 14:18:00,2.0651,2.0654,2.06505,2.06505,11760000.0
2008-05-07 14:19:00,2.06505,2.06525,2.0646,2.06485,84160000.0
2008-05-07 14:20:00,2.06485,2.06485,2.06445,2.06455,165540000.0
2008-05-07 14:21:00,2.06455,2.06465,2.0638,2.06415,83600000.0
2008-05-07 14:22:00,2.0642,2.06435,2.06385,2.06425,95880000.0
2008-05-07 14:23:00,2.06425,2.06495,2.06415,2.06475,58400000.0
2008-05-07 14:24:00,2.06475,2.06485,2.0638,2.0638,125720000.0
2008-05-07 14:25:00,2.06375,2.06385,2.0624,2.06355,113080000.0
2008-05-07 14:26:00,2.0635,2.0637,2.0632,2.06335,380680000.0
2008-05-07 14:27:00,2.06335,2.0637,2.063,2.06325,319200000.0
2008-05-07 14:28:00,2.0633,2.06395,2.06315,2.0632,76760000.0
2008-05-07 14:29:00,2.0633,2.0643,2.0632,2.0636,326080000.0
2008-05-07 14:30:00,2.0637,2.06555,2.06345,2.0654,333400000.0
2008-05-07 14:31:00,2.0653,2.0656,2.0647,2.0656,96720000.0
2008-05-07 14:32:00,2.0656,2.06625,2.0654,2.0658,194680000.0
2008-05-07 14:33:00,2.0657,2.06615,2.0655,2.066,280600000.0
2008-05-07 14:34:00,2.06615,2.06655,2.0658,2.06615,159000000.0
2008-05-07 14:35:00,2.06615,2.06655,2.06595,2.06605,143960000.0
2008-05-07 14:36:00,2.06605,2.06675,2.0656,2.06615,102440000.0
2008-05-07 14:37:00,2.06615,2.06615,2.06545,2.0657,292880000.0
2008-05-07 14:38:00,2.0657,2.06605,2.0656,2.06575,134480000.0
2008-05-07 14:39:00,2.06575,2.06595,2.0652,2.06565,201440000.0
2008-05-07 14:40:00,2.06555,2.06555,2.0648,2.0653,285680000.0
2008-05-07 14:41:00,2.06545,2.06595,2.0652,2.06555,83120000.0
2008-05-07 14:42:00,2.0654,2.06625,2.06515,2.06595,128080000.0
2008-05-07 14:43:00,2.06595,2.06665,2.0653,2.06635,107520000.0
2008-05-07 14:44:00,2.06635,2.06665,2.066,2.0665,224400000.0
2008-05-07 14:45:00,2.0665,2.067,2.06615,2.067,116000000.0
2008-05-07 14:46:00,2.06695,2.06735,2.06655,2.0673,92840000.0
2008-05-07 14:47:00,2.06725,2.0678,2.0669,2.0674,231120000.0
2008-05-07 14:48:00,2.0675,2.06835,2.0674,2.06805,165720000.0
2008-05-07 14:49:00,2.06785,2.06835,2.06755,2.06755,145600000.0
2008-05-07 14:50:00,2.06755,2.0677,2.06675,2.06695,121560000.0
2008-05-07 14:51:00,2.06675,2.06735,2.0666,2.0669,88400000.0
2008-05-07 14:52:00,2.0669,2.06755,2.0667,2.06715,100880000.0
2008-05-07 14:53:00,2.06715,2.0672,2.06625,2.06655,107680000.0
2008-05-07 14:54:00,2.0665,2.06685,2.06645,2.06665,62440000.0
2008-05-07 14:55:00,2.06675,2.06675,2.06625,2.06645,38560000.0
2008-05-07 14:56:00,2.06635,2.06675,2.06625,2.06675,70760000.0
2008-05-07 14:57:00,2.06675,2.06705,2.06675,2.06685,74760000.0
2008-05-07 14:58:00,2.0669,2.06735,2.06685,2.06715,179880000.0
2008-05-07 14:59:00,2.06715,2.06715,2.06645,2.0666,70880000.0
2008-05-07 15:00:00,2.06655,2.06815,2.06655,2.0678,95580000.0
2008-05-07 15:01:00,2.06785,2.06815,2.06755,2.06775,163560000.0
2008-05-07 15:02:00,2.0676,2.068,2.06755,2.0677,160960000.0
2008-05-07 15:03:00,2.0677,2.06815,2.06725,2.0674,169600000.0
2008-05-07 15:04:00,2.06735,2.06785,2.06725,2.0676,94720000.0
2008-05-07 15:05:00,2.0677,2.068,2.0673,2.06785,122600000.0
2008-05-07 15:06:00,2.0678,2.0678,2.06665,2.06675,177660000.0
2008-05-07 15:07:00,2.0665,2.06675,2.0657,2.06635,124960000.0
2008-05-07 15:08:00,2.06655,2.06715,2.0659,2.06595,169040000.0
2008-05-07 15:09:00,2.06595,2.066,2.06545,2.0658,110200000.0
2008-05-07 15:10:00,2.0658,2.0666,2.0656,2.0663,127880000.0
2008-05-07 15:11:00,2.0662,2.06645,2.0658,2.066,165600000.0
2008-05-07 15:12:00,2.06595,2.06625,2.0646,2.0646,148600000.0
2008-05-07 15:13:00,2.06465,2.0651,2.0643,2.06505,160040000.0
2008-05-07 15:14:00,2.0651,2.06565,2.0649,2.0656,120960000.0
2008-05-07 15:15:00,2.0656,2.06595,2.0654,2.06595,137440000.0
2008-05-07 15:16:00,2.06605,2.06605,2.06485,2.06515,61560000.0
2008-05-07 15:17:00,2.06515,2.06515,2.0644,2.06445,77520000.0
2008-05-07 15:18:00,2.06445,2.0653,2.06445,2.06485,128680000.0
2008-05-07 15:19:00,2.06485,2.06515,2.06465,2.06485,80800000.0
2008-05-07 15:20:00,2.06485,2.06485,2.06355,2.06385,74720000.0
2008-05-07 15:21:00,2.06385,2.06465,2.06385,2.0644,248880000.0
2008-05-07 15:22:00,2.06445,2.06485,2.0644,2.0646,163720000.0
2008-05-07 15:23:00,2.0646,2.06475,2.064,2.06435,289200000.0
2008-05-07 15:24:00,2.06435,2.06485,2.0642,2.06485,109200000.0
2008-05-07 15:25:00,2.06485,2.06505,2.06455,2.06505,36880000.0
2008-05-07 15:26:00,2.0647,2.06535,2.06455,2.0648,128200000.0
2008-05-07 15:27:00,2.0648,2.06525,2.0646,2.0651,79320000.0
2008-05-07 15:28:00,2.0651,2.06525,2.0647,2.0648,29040000.0
2008-05-07 15:29:00,2.06485,2.06515,2.0646,2.06515,195840000.0
2008-05-07 15:30:00,2.065,2.06505,2.06425,2.06465,152040000.0
2008-05-07 15:31:00,2.06465,2.0667,2.0645,2.06655,117660000.0
2008-05-07 15:32:00,2.06655,2.06655,2.06515,2.0652,112080000.0
2008-05-07 15:33:00,2.06525,2.0666,2.06525,2.0664,86340000.0
2008-05-07 15:34:00,2.06635,2.0671,2.06605,2.0669,178600000.0
2008-05-07 15:35:00,2.0669,2.06725,2.06635,2.0664,190440000.0
2008-05-07 15:36:00,2.06635,2.06665,2.066,2.066,184320000.0
2008-05-07 15:37:00,2.066,2.06645,2.0658,2.06615,268200000.0
2008-05-07 15:38:00,2.06625,2.06625,2.0656,2.06565,199000000.0
2008-05-07 15:39:00,2.06565,2.06565,2.0645,2.06475,200160000.0
2008-05-07 15:40:00,2.06475,2.06525,2.06465,2.06485,88760000.0
2008-05-07 15:41:00,2.06485,2.06495,2.0644,2.0644,77440000.0
2008-05-07 15:42:00,2.06445,2.06485,2.0642,2.0643,155840000.0
2008-05-07 15:43:00,2.0643,2.06485,2.064,2.06405,197140000.0
2008-05-07 15:44:00,2.06405,2.06455,2.06395,2.0644,66520000.0
2008-05-07 15:45:00,2.0644,2.0644,2.0639,2.0643,170060000.0
2008-05-07 15:46:00,2.0643,2.06435,2.0637,2.0639,195000000.0
2008-05-07 15:47:00,2.0639,2.06415,2.0636,2.0639,240240000.0
2008-05-07 15:48:00,2.06385,2.0644,2.0638,2.0642,135540000.0
2008-05-07 15:49:00,2.0643,2.0643,2.064,2.0641,93040000.0
2008-05-07 15:50:00,2.0642,2.06445,2.06415,2.06445,110880000.0
2008-05-07 15:51:00,2.06445,2.06445,2.06365,2.06385,68600000.0
2008-05-07 15:52:00,2.0639,2.06425,2.06375,2.06425,79020000.0
2008-05-07 15:53:00,2.06425,2.06445,2.06405,2.06415,82800000.0
2008-05-07 15:54:00,2.0642,2.0646,2.0641,2.06425,102000000.0
2008-05-07 15:55:00,2.06425,2.06425,2.0636,2.0638,111440000.0
2008-05-07 15:56:00,2.0638,2.06425,2.0636,2.0641,162620000.0
2008-05-07 15:57:00,2.0641,2.06425,2.06375,2.06375,41060000.0
2008-05-07 15:58:00,2.06375,2.06415,2.06355,2.0636,98420000.0
2008-05-07 15:59:00,2.0636,2.0638,2.06295,2.06315,166320000.0
2008-05-07 16:00:00,2.06325,2.0635,2.06195,2.0634,265320000.0
2008-05-07 16:01:00,2.0634,2.0638,2.0628,2.06325,178640000.0
2008-05-07 16:02:00,2.06315,2.06405,2.063,2.06405,225780000.0
2008-05-07 16:03:00,2.06405,2.06475,2.06405,2.06435,143540000.0
2008-05-07 16:04:00,2.0644,2.0648,2.0642,2.06465,139500000.0
2008-05-07 16:05:00,2.06465,2.06465,2.06375,2.06375,211600000.0
2008-05-07 16:06:00,2.06375,2.06405,2.06305,2.06325,330700000.0
2008-05-07 16:07:00,2.06325,2.06395,2.06325,2.06375,67200000.0
2008-05-07 16:08:00,2.06365,2.06375,2.0627,2.0628,178460000.0
2008-05-07 16:09:00,2.0628,2.06325,2.06255,2.06325,71540000.0
2008-05-07 16:10:00,2.06325,2.06345,2.0628,2.06335,96320000.0
2008-05-07 16:11:00,2.0634,2.0638,2.0631,2.0636,186880000.0
2008-05-07 16:12:00,2.06355,2.06435,2.06355,2.0642,112840000.0
2008-05-07 16:13:00,2.0642,2.065,2.0642,2.06495,232720000.0
2008-05-07 16:14:00,2.06495,2.06565,2.0649,2.0653,334659999.0
2008-05-07 16:15:00,2.0653,2.06555,2.065,2.06525,280620000.0
2008-05-07 16:16:00,2.0652,2.066,2.0649,2.0656,133860000.0
2008-05-07 16:17:00,2.0656,2.0657,2.0644,2.0646,158820000.0
2008-05-07 16:18:00,2.0646,2.06545,2.0645,2.06545,184620000.0
2008-05-07 16:19:00,2.06545,2.06625,2.06515,2.06605,55680000.0
2008-05-07 16:20:00,2.06605,2.06675,2.06595,2.06635,153760000.0
2008-05-07 16:21:00,2.06635,2.06655,2.06565,2.0657,120260000.0
2008-05-07 16:22:00,2.0657,2.06615,2.06565,2.0661,121700000.0
2008-05-07 16:23:00,2.0661,2.06625,2.06525,2.06545,62580000.0
2008-05-07 16:24:00,2.06545,2.06555,2.065,2.0651,113920000.0
2008-05-07 16:25:00,2.0651,2.06525,2.0646,2.0646,137920000.0
2008-05-07 16:26:00,2.0646,2.06515,2.06425,2.06505,72840000.0
2008-05-07 16:27:00,2.06515,2.06515,2.0645,2.06485,117980000.0
2008-05-07 16:28:00,2.06505,2.0653,2.06455,2.06525,84020000.0
2008-05-07 16:29:00,2.06525,2.06545,2.0644,2.0645,146140000.0
2008-05-07 16:30:00,2.06465,2.06545,2.0645,2.0647,337120000.0
2008-05-07 16:31:00,2.0648,2.06575,2.0647,2.06545,201060000.0
2008-05-07 16:32:00,2.0654,2.06545,2.0645,2.06535,275560000.0
2008-05-07 16:33:00,2.06535,2.06625,2.0652,2.06625,94860000.0
2008-05-07 16:34:00,2.06625,2.06635,2.0646,2.06475,163360000.0
2008-05-07 16:35:00,2.06475,2.06495,2.06415,2.06465,243520000.0
2008-05-07 16:36:00,2.06465,2.06525,2.06465,2.0648,132040000.0
2008-05-07 16:37:00,2.0648,2.06525,2.06475,2.06525,154640000.0
2008-05-07 16:38:00,2.06525,2.0656,2.0642,2.0643,155860000.0
2008-05-07 16:39:00,2.0643,2.06495,2.06395,2.06495,154160000.0
2008-05-07 16:40:00,2.06495,2.06625,2.06485,2.06585,109200000.0
2008-05-07 16:41:00,2.06585,2.0664,2.0655,2.06635,184980000.0
2008-05-07 16:42:00,2.0663,2.0668,2.06555,2.0656,265200000.0
2008-05-07 16:43:00,2.0657,2.0659,2.06445,2.06505,251900000.0
2008-05-07 16:44:00,2.06505,2.06595,2.065,2.06565,311400000.0
2008-05-07 16:45:00,2.06565,2.06595,2.06505,2.06505,213400000.0
2008-05-07 16:46:00,2.06505,2.06515,2.0643,2.06475,179300000.0
2008-05-07 16:47:00,2.06475,2.06485,2.06425,2.06425,151200000.0
2008-05-07 16:48:00,2.06425,2.06465,2.0632,2.06435,228500000.0
2008-05-07 16:49:00,2.06435,2.06465,2.064,2.064,213800000.0
2008-05-07 16:50:00,2.064,2.06475,2.0638,2.06475,252100000.0
2008-05-07 16:51:00,2.06475,2.0649,2.06425,2.06445,87900000.0
2008-05-07 16:52:00,2.0643,2.0644,2.0634,2.0634,160900000.0
2008-05-07 16:53:00,2.0634,2.06355,2.063,2.063,242800000.0
2008-05-07 16:54:00,2.063,2.06425,2.063,2.0631,429200000.0
2008-05-07 16:55:00,2.0631,2.0633,2.0629,2.063,88400000.0
2008-05-07 16:56:00,2.06265,2.06315,2.06215,2.0623,165800000.0
2008-05-07 16:57:00,2.06225,2.06255,2.06215,2.06245,205700000.0
2008-05-07 16:58:00,2.06245,2.06245,2.0618,2.06215,243400000.0
2008-05-07 16:59:00,2.06225,2.06285,2.0612,2.06145,151200000.0
2008-05-07 17:00:00,2.06155,2.0623,2.06155,2.0623,271700000.0
2008-05-07 17:01:00,2.0623,2.0624,2.0617,2.0617,329000000.0
2008-05-07 17:02:00,2.0617,2.0618,2.0615,2.0617,237500000.0
2008-05-07 17:03:00,2.0617,2.0622,2.0617,2.062,231380000.0
2008-05-07 17:04:00,2.0619,2.062,2.06185,2.062,107000000.0
2008-05-07 17:05:00,2.062,2.06295,2.0619,2.0628,169820000.0
2008-05-07 17:06:00,2.0628,2.06295,2.0623,2.0623,238000000.0
2008-05-07 17:07:00,2.0623,2.06295,2.0623,2.06255,77180000.0
2008-05-07 17:08:00,2.0625,2.06295,2.0625,2.06285,119700000.0
2008-05-07 17:09:00,2.06285,2.06325,2.0627,2.06325,70460000.0
2008-05-07 17:10:00,2.06325,2.06375,2.0631,2.0636,198160000.0
2008-05-07 17:11:00,2.0636,2.0643,2.0636,2.0641,238280000.0
2008-05-07 17:12:00,2.0641,2.06435,2.0637,2.0638,270180000.0
2008-05-07 17:13:00,2.0638,2.06435,2.0637,2.0642,122800000.0
2008-05-07 17:14:00,2.0642,2.06455,2.0634,2.0635,129700000.0
2008-05-07 17:15:00,2.0635,2.06385,2.06345,2.06385,69300000.0
2008-05-07 17:16:00,2.06385,2.06385,2.063,2.06335,213500000.0
2008-05-07 17:17:00,2.0632,2.0636,2.063,2.06325,192160000.0
2008-05-07 17:18:00,2.0633,2.06355,2.06305,2.0633,106880000.0
2008-05-07 17:19:00,2.0633,2.0635,2.06305,2.06335,95480000.0
2008-05-07 17:20:00,2.06325,2.0634,2.063,2.0631,85140000.0
2008-05-07 17:21:00,2.0631,2.06385,2.063,2.06385,72900000.0
2008-05-07 17:22:00,2.06385,2.06435,2.06345,2.06345,31360000.0
2008-05-07 17:23:00,2.06365,2.06365,2.0631,2.06335,249540000.0
2008-05-07 17:24:00,2.06335,2.06335,2.06295,2.06325,38480000.0
2008-05-07 17:25:00,2.06335,2.06395,2.06325,2.0638,213260000.0
2008-05-07 17:26:00,2.0638,2.06415,2.0637,2.064,116380000.0
2008-05-07 17:27:00,2.064,2.0643,2.0639,2.0642,74220000.0
2008-05-07 17:28:00,2.0642,2.06445,2.0638,2.0644,228360000.0
2008-05-07 17:29:00,2.0645,2.06475,2.06405,2.06405,202160000.0
2008-05-07 17:30:00,2.0641,2.06435,2.06365,2.06405,61000000.0
2008-05-07 17:31:00,2.06405,2.06495,2.06395,2.06485,167900000.0
2008-05-07 17:32:00,2.06485,2.06495,2.0644,2.0648,349560000.0
2008-05-07 17:33:00,2.0648,2.0648,2.0643,2.0644,206960000.0
2008-05-07 17:34:00,2.0644,2.06465,2.06425,2.06425,88600000.0
2008-05-07 17:35:00,2.06425,2.0648,2.0642,2.06455,255480000.0
2008-05-07 17:36:00,2.06465,2.065,2.0641,2.0645,346380000.0
2008-05-07 17:37:00,2.0645,2.0649,2.064,2.064,312800000.0
2008-05-07 17:38:00,2.06395,2.06415,2.06365,2.0639,178560000.0
2008-05-07 17:39:00,2.06395,2.06415,2.0638,2.06415,229980000.0
2008-05-07 17:40:00,2.06435,2.06465,2.064,2.06435,257180000.0
2008-05-07 17:41:00,2.0644,2.06455,2.0641,2.06425,93820000.0
2008-05-07 17:42:00,2.06425,2.06445,2.0639,2.0642,307660000.0
2008-05-07 17:43:00,2.0642,2.06445,2.0642,2.06425,180460000.0
2008-05-07 17:44:00,2.0643,2.06475,2.06415,2.0645,240040000.0
2008-05-07 17:45:00,2.06445,2.06505,2.0644,2.06505,284900000.0
2008-05-07 17:46:00,2.06505,2.06515,2.06455,2.06465,255040000.0
2008-05-07 17:47:00,2.06485,2.06525,2.06465,2.06475,229000000.0
2008-05-07 17:48:00,2.06475,2.0656,2.0644,2.0654,463940000.0
2008-05-07 17:49:00,2.0653,2.0662,2.06475,2.0662,343940000.0
2008-05-07 17:50:00,2.0662,2.06645,2.06585,2.06615,247440000.0
2008-05-07 17:51:00,2.06615,2.06675,2.06595,2.06595,157660000.0
2008-05-07 17:52:00,2.06595,2.06675,2.06565,2.066,236800000.0
2008-05-07 17:53:00,2.066,2.0662,2.0655,2.06585,392840000.0
2008-05-07 17:54:00,2.06585,2.06585,2.06445,2.06445,248940000.0
2008-05-07 17:55:00,2.06445,2.0654,2.0644,2.06525,167400000.0
2008-05-07 17:56:00,2.0653,2.0653,2.0648,2.065,307020000.0
2008-05-07 17:57:00,2.065,2.065,2.0646,2.0648,165660000.0
2008-05-07 17:58:00,2.0648,2.0657,2.0648,2.0657,110400000.0
2008-05-07 17:59:00,2.0657,2.06595,2.0655,2.06595,304620000.0
2008-05-07 18:00:00,2.06595,2.066,2.0655,2.0656,64420000.0
2008-05-07 18:01:00,2.0656,2.06585,2.0652,2.06555,110500000.0
2008-05-07 18:02:00,2.06555,2.06575,2.0654,2.0654,83580000.0
2008-05-07 18:03:00,2.0655,2.0657,2.0653,2.0654,17200000.0
2008-05-07 18:04:00,2.06545,2.06655,2.06545,2.06645,71860000.0
2008-05-07 18:05:00,2.06635,2.0665,2.06595,2.066,184920000.0
2008-05-07 18:06:00,2.066,2.06605,2.06575,2.066,67900000.0
2008-05-07 18:07:00,2.066,2.06615,2.0659,2.066,42760000.0
2008-05-07 18:08:00,2.066,2.066,2.0657,2.0658,87780000.0
2008-05-07 18:09:00,2.0658,2.06585,2.06535,2.0655,129020000.0
2008-05-07 18:10:00,2.06545,2.0655,2.0651,2.0652,343300000.0
2008-05-07 18:11:00,2.06515,2.0654,2.0651,2.0652,90200000.0
2008-05-07 18:12:00,2.0652,2.06525,2.06475,2.06485,90080000.0
2008-05-07 18:13:00,2.06485,2.06505,2.0646,2.06485,42640000.0
2008-05-07 18:14:00,2.06485,2.06525,2.06485,2.06505,70380000.0
2008-05-07 18:15:00,2.06505,2.06545,2.065,2.06515,42900000.0
2008-05-07 18:16:00,2.06515,2.0652,2.0649,2.0652,96000000.0
2008-05-07 18:17:00,2.0652,2.06555,2.06505,2.06555,105980000.0
2008-05-07 18:18:00,2.0656,2.06575,2.06545,2.06545,53260000.0
2008-05-07 18:19:00,2.06555,2.06555,2.06535,2.06555,33300000.0
2008-05-07 18:20:00,2.06545,2.0656,2.0653,2.0653,26800000.0
2008-05-07 18:21:00,2.06515,2.06535,2.0651,2.06535,20000000.0
2008-05-07 18:22:00,2.06535,2.06565,2.06515,2.0655,30000000.0
2008-05-07 18:23:00,2.0655,2.0655,2.0653,2.0653,17700000.0
2008-05-07 18:24:00,2.0653,2.0654,2.06525,2.0654,12100000.0
2008-05-07 18:25:00,2.0654,2.0654,2.0654,2.0654,16000000.0
2008-05-07 18:26:00,2.0654,2.06545,2.0652,2.0653,15500000.0
2008-05-07 18:27:00,2.0653,2.0653,2.0649,2.06505,42880000.0
2008-05-07 18:28:00,2.065,2.0651,2.0648,2.0651,67500000.0
2008-05-07 18:29:00,2.0651,2.0651,2.06425,2.06425,105540000.0
2008-05-07 18:30:00,2.06425,2.0647,2.0642,2.0647,82800000.0
2008-05-07 18:31:00,2.0647,2.06535,2.06445,2.06535,59420000.0
2008-05-07 18:32:00,2.0654,2.0656,2.06535,2.0654,25860000.0
2008-05-07 18:33:00,2.06535,2.06535,2.0647,2.0649,143240000.0
2008-05-07 18:34:00,2.0649,2.06535,2.0649,2.06505,39880000.0
2008-05-07 18:35:00,2.0651,2.06525,2.0651,2.06515,55500000.0
2008-05-07 18:36:00,2.0652,2.06535,2.06505,2.06505,93440000.0
2008-05-07 18:37:00,2.06505,2.0653,2.06505,2.0653,161020000.0
2008-05-07 18:38:00,2.06525,2.0655,2.0652,2.0655,63760000.0
2008-05-07 18:39:00,2.0655,2.06565,2.0653,2.06535,47760000.0
2008-05-07 18:40:00,2.06535,2.0654,2.06535,2.0654,4900000.0
2008-05-07 18:41:00,2.0654,2.0656,2.0652,2.0654,333400000.0
2008-05-07 18:42:00,2.0654,2.0654,2.06515,2.06525,46420000.0
2008-05-07 18:43:00,2.06525,2.06525,2.06525,2.06525,1400000.0
2008-05-07 18:44:00,2.06525,2.0653,2.0648,2.0648,16140000.0
2008-05-07 18:45:00,2.0648,2.06495,2.0647,2.06495,10700000.0
2008-05-07 18:46:00,2.06495,2.06505,2.06495,2.06495,1480000.0
2008-05-07 18:47:00,2.0649,2.0651,2.0649,2.065,39140000.0
2008-05-07 18:48:00,2.065,2.0651,2.0648,2.0648,177880000.0
2008-05-07 18:49:00,2.0648,2.0649,2.0646,2.0646,283380000.0
2008-05-07 18:50:00,2.0646,2.0646,2.0642,2.0644,224000000.0
2008-05-07 18:51:00,2.0644,2.06445,2.0642,2.06435,97360000.0
2008-05-07 18:52:00,2.0643,2.0643,2.0642,2.0642,157680000.0
2008-05-07 18:53:00,2.0642,2.0646,2.0642,2.0645,515840000.0
2008-05-07 18:54:00,2.0645,2.0647,2.06445,2.06465,86960000.0
2008-05-07 18:55:00,2.0647,2.06475,2.0646,2.0646,24400000.0
2008-05-07 18:56:00,2.0646,2.0648,2.0646,2.0648,18480000.0
2008-05-07 18:57:00,2.0648,2.065,2.0646,2.0646,86320000.0
2008-05-07 18:58:00,2.0646,2.0647,2.0645,2.0647,92000000.0
2008-05-07 18:59:00,2.0647,2.0648,2.0642,2.0646,335920000.0
2008-05-07 19:00:00,2.0646,2.065,2.06435,2.0644,227840000.0
2008-05-07 19:01:00,2.0644,2.0649,2.0643,2.0647,403640000.0
2008-05-07 19:02:00,2.06465,2.06475,2.0642,2.06445,227320000.0
2008-05-07 19:03:00,2.0645,2.0647,2.0643,2.06465,211600000.0
2008-05-07 19:04:00,2.06465,2.06465,2.0642,2.0642,165120000.0
2008-05-07 19:05:00,2.0642,2.0645,2.064,2.0642,293440000.0
2008-05-07 19:06:00,2.0642,2.0643,2.0637,2.064,402000000.0
2008-05-07 19:07:00,2.064,2.0644,2.0638,2.0641,484720000.0
2008-05-07 19:08:00,2.0641,2.0643,2.0641,2.0642,134400000.0
2008-05-07 19:09:00,2.0642,2.0643,2.0635,2.06375,293040000.0
2008-05-07 19:10:00,2.06375,2.06405,2.0636,2.0638,272960000.0
2008-05-07 19:11:00,2.0638,2.064,2.0636,2.0638,155840000.0
2008-05-07 19:12:00,2.0638,2.0639,2.0636,2.0637,144800000.0
2008-05-07 19:13:00,2.06365,2.0637,2.0635,2.0636,285520000.0
2008-05-07 19:14:00,2.0636,2.0638,2.0635,2.0636,225360000.0
2008-05-07 19:15:00,2.0636,2.0641,2.0636,2.06385,262880000.0
2008-05-07 19:16:00,2.0639,2.0641,2.0637,2.0637,121520000.0
2008-05-07 19:17:00,2.0637,2.0637,2.0634,2.0635,50000000.0
2008-05-07 19:18:00,2.0635,2.06395,2.0635,2.06395,109200000.0
2008-05-07 19:19:00,2.064,2.064,2.0636,2.0636,42080000.0
2008-05-07 19:20:00,2.0637,2.0639,2.0635,2.0635,133920000.0
2008-05-07 19:21:00,2.0635,2.0635,2.06325,2.0634,320000000.0
2008-05-07 19:22:00,2.0634,2.0636,2.06335,2.0636,283840000.0
2008-05-07 19:23:00,2.0636,2.0641,2.0636,2.0641,188400000.0
2008-05-07 19:24:00,2.0641,2.0641,2.06365,2.0641,226640000.0
2008-05-07 19:25:00,2.0642,2.0644,2.0638,2.0639,188160000.0
2008-05-07 19:26:00,2.0639,2.06455,2.0638,2.0645,228400000.0
2008-05-07 19:27:00,2.06445,2.06455,2.0634,2.0634,200080000.0
2008-05-07 19:28:00,2.0634,2.06355,2.0632,2.0634,150400000.0
2008-05-07 19:29:00,2.0633,2.0635,2.063,2.0632,126160000.0
2008-05-07 19:30:00,2.0632,2.0635,2.0632,2.0632,81120000.0
2008-05-07 19:31:00,2.0632,2.0632,2.0629,2.0629,74320000.0
2008-05-07 19:32:00,2.0629,2.0631,2.0628,2.0631,112960000.0
2008-05-07 19:33:00,2.0631,2.0631,2.0628,2.06285,146720000.0
2008-05-07 19:34:00,2.0628,2.063,2.0627,2.0627,210960000.0
2008-05-07 19:35:00,2.0627,2.0629,2.0627,2.0627,135600000.0
2008-05-07 19:36:00,2.0627,2.06285,2.0627,2.0628,69840000.0
2008-05-07 19:37:00,2.0628,2.0628,2.0625,2.0626,91840000.0
2008-05-07 19:38:00,2.0626,2.0628,2.0626,2.0627,56080000.0
2008-05-07 19:39:00,2.0627,2.0629,2.0626,2.0626,68960000.0
2008-05-07 19:40:00,2.0626,2.06275,2.0626,2.0627,37040000.0
2008-05-07 19:41:00,2.0627,2.0628,2.0626,2.0626,113440000.0
2008-05-07 19:42:00,2.0626,2.0629,2.0626,2.0628,123360000.0
2008-05-07 19:43:00,2.06285,2.0629,2.06255,2.0628,53920000.0
2008-05-07 19:44:00,2.0628,2.0628,2.0625,2.0625,125120000.0
2008-05-07 19:45:00,2.0625,2.0627,2.0623,2.0624,277520000.0
2008-05-07 19:46:00,2.0624,2.06255,2.0624,2.0625,100080000.0
2008-05-07 19:47:00,2.0624,2.06255,2.0624,2.06245,84800000.0
2008-05-07 19:48:00,2.0624,2.0625,2.06235,2.06245,67920000.0
2008-05-07 19:49:00,2.06235,2.063,2.06235,2.0628,109280000.0
2008-05-07 19:50:00,2.0628,2.0628,2.0626,2.0627,416600000.0
2008-05-07 19:51:00,2.0627,2.0631,2.0627,2.06295,148240000.0
2008-05-07 19:52:00,2.063,2.063,2.0626,2.0627,195920000.0
2008-05-07 19:53:00,2.0627,2.0629,2.0625,2.0625,145920000.0
2008-05-07 19:54:00,2.0626,2.0626,2.0622,2.0622,342660000.0
2008-05-07 19:55:00,2.0623,2.0623,2.0618,2.062,135360000.0
2008-05-07 19:56:00,2.062,2.0622,2.0619,2.06205,42800000.0
2008-05-07 19:57:00,2.06205,2.0623,2.06205,2.06225,20000000.0
2008-05-07 19:58:00,2.0623,2.0623,2.0621,2.0621,27360000.0
2008-05-07 19:59:00,2.0622,2.0623,2.0621,2.0622,60720000.0
2008-05-07 20:00:00,2.06225,2.0625,2.0622,2.0623,135040000.0
2008-05-07 20:01:00,2.0623,2.0629,2.0623,2.06245,107280000.0
2008-05-07 20:02:00,2.0625,2.0625,2.0623,2.06245,70720000.0
2008-05-07 20:03:00,2.06245,2.06255,2.0622,2.0623,49360000.0
2008-05-07 20:04:00,2.0623,2.0623,2.06215,2.06225,12080000.0
2008-05-07 20:05:00,2.0623,2.0627,2.0623,2.0626,36640000.0
2008-05-07 20:06:00,2.0626,2.0627,2.0624,2.0626,541180000.0
2008-05-07 20:07:00,2.0626,2.0626,2.0625,2.0625,24560000.0
2008-05-07 20:08:00,2.0625,2.06275,2.0625,2.0627,108720000.0
2008-05-07 20:09:00,2.0626,2.0626,2.0624,2.0624,54720000.0
2008-05-07 20:10:00,2.0625,2.0627,2.0623,2.0624,225280000.0
2008-05-07 20:11:00,2.0624,2.0628,2.0623,2.0623,268640000.0
2008-05-07 20:12:00,2.0623,2.06245,2.0621,2.0621,208080000.0
2008-05-07 20:13:00,2.0621,2.06225,2.0618,2.06195,288080000.0
2008-05-07 20:14:00,2.06195,2.06195,2.0611,2.06125,371880000.0
2008-05-07 20:15:00,2.0613,2.06165,2.0613,2.0615,109360000.0
2008-05-07 20:16:00,2.06145,2.06165,2.0614,2.0614,114640000.0
2008-05-07 20:17:00,2.0614,2.0615,2.0613,2.0615,42340000.0
2008-05-07 20:18:00,2.0614,2.06185,2.0614,2.0617,153200000.0
2008-05-07 20:19:00,2.0617,2.0622,2.0617,2.062,153280000.0
2008-05-07 20:20:00,2.062,2.062,2.0616,2.0618,72880000.0
2008-05-07 20:21:00,2.0618,2.062,2.0615,2.0615,55120000.0
2008-05-07 20:22:00,2.0615,2.06165,2.0614,2.0615,67120000.0
2008-05-07 20:23:00,2.0615,2.0615,2.0607,2.0607,423960000.0
2008-05-07 20:24:00,2.0607,2.0607,2.0603,2.06065,291600000.0
2008-05-07 20:25:00,2.06065,2.06065,2.0603,2.0603,173660000.0
2008-05-07 20:26:00,2.0603,2.0609,2.0603,2.0607,138000000.0
2008-05-07 20:27:00,2.0607,2.06085,2.0603,2.0603,84000000.0
2008-05-07 20:28:00,2.0603,2.0603,2.0597,2.06015,291200000.0
2008-05-07 20:29:00,2.06015,2.06015,2.0596,2.0598,343340000.0
2008-05-07 20:30:00,2.05975,2.05985,2.0592,2.05945,175080000.0
2008-05-07 20:31:00,2.05945,2.0595,2.05885,2.059,122720000.0
2008-05-07 20:32:00,2.059,2.0591,2.05825,2.0586,408560000.0
2008-05-07 20:33:00,2.0586,2.0598,2.0586,2.0596,588560000.0
2008-05-07 20:34:00,2.0596,2.05985,2.0588,2.0589,186880000.0
2008-05-07 20:35:00,2.05895,2.05915,2.0588,2.059,244340000.0
2008-05-07 20:36:00,2.059,2.0594,2.05885,2.05885,300580000.0
2008-05-07 20:37:00,2.0589,2.059,2.0589,2.059,64800000.0
2008-05-07 20:38:00,2.059,2.0595,2.059,2.0595,216480000.0
2008-05-07 20:39:00,2.0595,2.0599,2.0595,2.0599,107800000.0
2008-05-07 20:40:00,2.0598,2.0604,2.0596,2.0604,102980000.0
2008-05-07 20:41:00,2.06045,2.0607,2.06045,2.0607,43600000.0
2008-05-07 20:42:00,2.06065,2.06095,2.0605,2.0608,37860000.0
2008-05-07 20:43:00,2.06075,2.0608,2.06065,2.0607,26980000.0
2008-05-07 20:44:00,2.0606,2.0607,2.0606,2.0607,8800000.0
2008-05-07 20:45:00,2.0607,2.06075,2.0595,2.0595,95600000.0
2008-05-07 20:46:00,2.0595,2.0595,2.05885,2.05915,33660000.0
2008-05-07 20:47:00,2.05915,2.0596,2.05885,2.0596,18900000.0
2008-05-07 20:48:00,2.0596,2.05965,2.05925,2.05925,44080000.0
2008-05-07 20:49:00,2.05925,2.05925,2.05885,2.0591,22480000.0
2008-05-07 20:50:00,2.05915,2.0596,2.0591,2.0596,88160000.0
2008-05-07 20:51:00,2.0596,2.05995,2.0596,2.05995,37500000.0
2008-05-07 20:52:00,2.06005,2.06015,2.0596,2.0598,38680000.0
2008-05-07 20:53:00,2.0597,2.06005,2.0595,2.0596,132400000.0
2008-05-07 20:54:00,2.0596,2.06015,2.0595,2.05975,187280000.0
2008-05-07 20:55:00,2.05975,2.05975,2.0588,2.059,47380000.0
2008-05-07 20:56:00,2.05905,2.05925,2.059,2.05915,41040000.0
2008-05-07 20:57:00,2.05925,2.05965,2.05915,2.05965,14480000.0
2008-05-07 20:58:00,2.05965,2.0599,2.05925,2.05985,56180000.0
2008-05-07 20:59:00,2.05985,2.05985,2.0595,2.05985,118200000.0
2008-05-07 21:00:00,2.05975,2.0604,2.05975,2.0602,23680000.0
2008-05-07 21:01:00,2.0603,2.0604,2.05985,2.0601,30800000.0
2008-05-07 21:02:00,2.0601,2.0604,2.0601,2.0603,12000000.0
2008-05-07 21:03:00,2.0604,2.06045,2.0597,2.0599,34000000.0
2008-05-07 21:04:00,2.0599,2.0602,2.0596,2.0602,136500000.0
2008-05-07 21:05:00,2.0602,2.06055,2.0601,2.0603,67900000.0
2008-05-07 21:06:00,2.0603,2.0603,2.0601,2.0601,72000000.0
2008-05-07 21:07:00,2.0603,2.06045,2.0599,2.0599,51800000.0
2008-05-07 21:08:00,2.06,2.06,2.05965,2.05965,101200000.0
2008-05-07 21:09:00,2.0596,2.06005,2.05945,2.06005,55700000.0
2008-05-07 21:10:00,2.06005,2.06025,2.05985,2.05985,69500000.0
2008-05-07 21:11:00,2.0599,2.06025,2.05955,2.05955,114600000.0
2008-05-07 21:12:00,2.05965,2.05965,2.05925,2.05925,37300000.0
2008-05-07 21:13:00,2.0595,2.0598,2.0593,2.0596,85300000.0
2008-05-07 21:14:00,2.05965,2.06015,2.05965,2.06015,120900000.0
2008-05-07 21:15:00,2.06015,2.06035,2.05995,2.06015,16000000.0
2008-05-07 21:16:00,2.06015,2.0602,2.06015,2.0602,17300000.0
2008-05-07 21:17:00,2.06015,2.0606,2.06015,2.0605,55800000.0
2008-05-07 21:18:00,2.0605,2.0605,2.06015,2.06015,56600000.0
2008-05-07 21:19:00,2.0602,2.0602,2.06005,2.06005,7700000.0
2008-05-07 21:20:00,2.0599,2.0601,2.0599,2.06005,5900000.0
2008-05-07 21:21:00,2.0601,2.0603,2.06005,2.06005,14900000.0
2008-05-07 21:22:00,2.06015,2.0603,2.06015,2.06015,1900000.0
2008-05-07 21:23:00,2.06025,2.06025,2.06015,2.06015,5200000.0
2008-05-07 21:24:00,2.06,2.0602,2.05985,2.0601,50580000.0
2008-05-07 21:25:00,2.06,2.0601,2.0594,2.0597,76200000.0
2008-05-07 21:26:00,2.0597,2.0597,2.0592,2.0593,64480000.0
2008-05-07 21:27:00,2.0593,2.0594,2.0589,2.05895,88800000.0
2008-05-07 21:28:00,2.05895,2.059,2.0586,2.0586,102400000.0
2008-05-07 21:29:00,2.0587,2.0595,2.0586,2.05945,131700000.0
2008-05-07 21:30:00,2.0595,2.05955,2.0593,2.05945,39800000.0
2008-05-07 21:31:00,2.05955,2.0596,2.0591,2.0592,91200000.0
2008-05-07 21:32:00,2.0592,2.05945,2.05895,2.05945,37400000.0
2008-05-07 21:33:00,2.0594,2.05965,2.0593,2.05955,20500000.0
2008-05-07 21:34:00,2.0596,2.0598,2.05955,2.0597,92500000.0
2008-05-07 21:35:00,2.0597,2.05995,2.05935,2.0595,32000000.0
2008-05-07 21:36:00,2.0595,2.05955,2.0594,2.05955,51500000.0
2008-05-07 21:37:00,2.05955,2.05955,2.05915,2.0592,62800000.0
2008-05-07 21:38:00,2.0592,2.0592,2.059,2.0591,198200000.0
2008-05-07 21:39:00,2.0591,2.05945,2.0591,2.05935,29500000.0
2008-05-07 21:40:00,2.0594,2.05955,2.05935,2.05935,22800000.0
2008-05-07 21:41:00,2.05945,2.05955,2.05945,2.05945,500000.0
2008-05-07 21:42:00,2.05945,2.05985,2.0594,2.0594,21500000.0
2008-05-07 21:43:00,2.0594,2.05955,2.05915,2.0592,94280000.0
2008-05-07 21:44:00,2.05915,2.0595,2.05895,2.0595,39700000.0
2008-05-07 21:45:00,2.0595,2.05985,2.05945,2.05985,62000000.0
2008-05-07 21:46:00,2.0597,2.05995,2.05955,2.0597,23180000.0
2008-05-07 21:47:00,2.0597,2.0599,2.05955,2.05975,47980000.0
2008-05-07 21:48:00,2.0597,2.05995,2.05955,2.05975,25100000.0
2008-05-07 21:49:00,2.05975,2.05985,2.0594,2.0597,81180000.0
2008-05-07 21:50:00,2.0597,2.05995,2.0597,2.05975,9800000.0
2008-05-07 21:51:00,2.05975,2.05975,2.0594,2.0594,48800000.0
2008-05-07 21:52:00,2.05955,2.05955,2.0591,2.0592,32300000.0
2008-05-07 21:53:00,2.0592,2.0592,2.0589,2.05915,35920000.0
2008-05-07 21:54:00,2.059,2.05975,2.05895,2.0594,24300000.0
2008-05-07 21:55:00,2.0593,2.0593,2.059,2.059,36900000.0
2008-05-07 21:56:00,2.0591,2.0592,2.05885,2.0589,8900000.0
2008-05-07 21:57:00,2.0589,2.05915,2.05885,2.05905,8500000.0
2008-05-07 21:58:00,2.0589,2.05935,2.05885,2.05915,25800000.0
2008-05-07 21:59:00,2.05915,2.05935,2.059,2.05935,11100000.0
2008-05-07 22:00:00,2.05935,2.06015,2.05935,2.0595,47400000.0
2008-05-07 22:01:00,2.0596,2.0599,2.05955,2.05975,20400000.0
2008-05-07 22:02:00,2.05975,2.06015,2.05965,2.06015,4900000.0
2008-05-07 22:03:00,2.06015,2.06035,2.06015,2.06015,2200000.0
2008-05-07 22:04:00,2.06015,2.06025,2.06005,2.06025,800000.0
2008-05-07 22:05:00,2.0603,2.06055,2.0599,2.06035,30400000.0
2008-05-07 22:06:00,2.0604,2.0606,2.0604,2.0605,28100000.0
2008-05-07 22:07:00,2.0605,2.0606,2.06,2.06005,52700000.0
2008-05-07 22:08:00,2.0601,2.06025,2.0601,2.0602,38000000.0
2008-05-07 22:09:00,2.0603,2.06055,2.0599,2.0601,80600000.0
2008-05-07 22:10:00,2.0601,2.0603,2.05975,2.06,81600000.0
2008-05-07 22:11:00,2.0599,2.0603,2.05985,2.0602,67700000.0
2008-05-07 22:12:00,2.05985,2.0607,2.05985,2.0607,60600000.0
2008-05-07 22:13:00,2.0606,2.061,2.0605,2.0605,72480000.0
2008-05-07 22:14:00,2.0605,2.0609,2.0602,2.0604,54000000.0
2008-05-07 22:15:00,2.0604,2.0606,2.0597,2.0597,83100000.0
2008-05-07 22:16:00,2.0596,2.0602,2.0596,2.0602,86200000.0
2008-05-07 22:17:00,2.05975,2.06,2.0596,2.0599,52300000.0
2008-05-07 22:18:00,2.0599,2.0599,2.05965,2.05985,9800000.0
2008-05-07 22:19:00,2.05965,2.06005,2.05965,2.05995,16400000.0
2008-05-07 22:20:00,2.05995,2.0606,2.0598,2.0606,46500000.0
2008-05-07 22:21:00,2.0606,2.06205,2.0606,2.0618,155192000.0
2008-05-07 22:22:00,2.06115,2.0615,2.06035,2.06105,84500000.0
2008-05-07 22:23:00,2.06105,2.06135,2.0595,2.06,208300000.0
2008-05-07 22:24:00,2.06,2.0602,2.05935,2.0597,129600000.0
2008-05-07 22:25:00,2.05965,2.05995,2.0588,2.0593,81100000.0
2008-05-07 22:26:00,2.0593,2.0597,2.0589,2.0597,63000000.0
2008-05-07 22:27:00,2.0597,2.05995,2.0592,2.05995,50600000.0
2008-05-07 22:28:00,2.0598,2.0599,2.0593,2.05955,40860000.0
2008-05-07 22:29:00,2.0596,2.06015,2.05955,2.05965,75280000.0
2008-05-07 22:30:00,2.0598,2.06,2.0595,2.0595,119400000.0
2008-05-07 22:31:00,2.0595,2.0597,2.0593,2.0594,120800000.0
2008-05-07 22:32:00,2.0596,2.0598,2.0596,2.0598,15800000.0
2008-05-07 22:33:00,2.0598,2.0598,2.0594,2.0595,213580000.0
2008-05-07 22:34:00,2.0595,2.05995,2.0593,2.05975,109780000.0
2008-05-07 22:35:00,2.05975,2.0599,2.05955,2.0598,116700000.0
2008-05-07 22:36:00,2.0598,2.0598,2.0597,2.0597,70000000.0
2008-05-07 22:37:00,2.0598,2.06005,2.05965,2.0599,40300000.0
2008-05-07 22:38:00,2.0598,2.06005,2.0597,2.0598,82200000.0
2008-05-07 22:39:00,2.0598,2.06025,2.05975,2.06025,6400000.0
2008-05-07 22:40:00,2.06025,2.0604,2.06025,2.06035,19800000.0
2008-05-07 22:41:00,2.0604,2.06055,2.0604,2.06055,11300000.0
2008-05-07 22:42:00,2.06055,2.0609,2.06055,2.0608,21700000.0
2008-05-07 22:43:00,2.0607,2.061,2.06035,2.06055,39400000.0
2008-05-07 22:44:00,2.06065,2.06075,2.06065,2.06075,400000.0
2008-05-07 22:45:00,2.06075,2.061,2.06075,2.06085,5400000.0
2008-05-07 22:46:00,2.06085,2.06085,2.06065,2.06065,8480000.0
2008-05-07 22:47:00,2.06065,2.06065,2.06045,2.06045,1400000.0
2008-05-07 22:48:00,2.06045,2.06105,2.06045,2.06105,14700000.0
2008-05-07 22:49:00,2.06105,2.06125,2.0606,2.0607,73140000.0
2008-05-07 22:50:00,2.0607,2.0607,2.0605,2.0605,8000000.0
2008-05-07 22:51:00,2.0605,2.0608,2.0601,2.0605,118100000.0
2008-05-07 22:52:00,2.0605,2.0611,2.06035,2.0608,87400000.0
2008-05-07 22:53:00,2.061,2.0611,2.0608,2.061,61900000.0
2008-05-07 22:54:00,2.061,2.0612,2.0605,2.0607,57700000.0
2008-05-07 22:55:00,2.0607,2.0609,2.0605,2.0605,16200000.0
2008-05-07 22:56:00,2.0605,2.0609,2.0605,2.0607,17660000.0
2008-05-07 22:57:00,2.0608,2.061,2.0608,2.061,680000.0
2008-05-07 22:58:00,2.0612,2.0612,2.0608,2.0608,380000.0
2008-05-07 22:59:00,2.06075,2.0613,2.0607,2.061,48680000.0
2008-05-07 23:00:00,2.0607,2.061,2.0607,2.0609,24000000.0
2008-05-07 23:01:00,2.06059,2.06082,2.06004,2.06055,12900000.0
2008-05-07 23:02:00,2.06085,2.06085,2.06075,2.06075,160000.0
2008-05-07 23:03:00,2.0608,2.0608,2.0602,2.0602,920000.0
2008-05-07 23:04:00,2.06025,2.06055,2.06015,2.0603,1680000.0
2008-05-07 23:05:00,2.06035,2.0605,2.06035,2.0605,1280000.0
2008-05-07 23:06:00,2.06045,2.0607,2.06035,2.0606,4600000.0
2008-05-07 23:07:00,2.0606,2.0606,2.0604,2.0606,3700000.0
2008-05-07 23:08:00,2.06065,2.06065,2.0594,2.06045,1840000.0
2008-05-07 23:09:00,2.06035,2.06055,2.0601,2.0601,4560000.0
2008-05-07 23:10:00,2.0601,2.0604,2.0601,2.0604,3600000.0
2008-05-07 23:11:00,2.0604,2.0604,2.06025,2.06025,160000.0
2008-05-07 23:12:00,2.0603,2.0608,2.0603,2.0606,1160000.0
2008-05-07 23:13:00,2.06045,2.0608,2.06045,2.0608,920000.0
2008-05-07 23:14:00,2.06075,2.06095,2.0604,2.0605,1840000.0
2008-05-07 23:15:00,2.0606,2.0607,2.0601,2.0601,78000000.0
2008-05-07 23:16:00,2.0602,2.0607,2.06005,2.0602,93820000.0
2008-05-07 23:17:00,2.0601,2.0606,2.0601,2.0606,108000000.0
2008-05-07 23:18:00,2.0604,2.0604,2.059,2.0601,43160000.0
2008-05-07 23:19:00,2.059,2.0604,2.059,2.0602,12700000.0
2008-05-07 23:20:00,2.0597,2.0605,2.0597,2.0605,42160000.0
2008-05-07 23:21:00,2.0604,2.0605,2.0604,2.0604,18000000.0
2008-05-07 23:22:00,2.0605,2.0605,2.0598,2.0604,30680000.0
2008-05-07 23:23:00,2.0603,2.0603,2.06,2.0602,48000000.0
2008-05-07 23:24:00,2.0603,2.0605,2.0603,2.0603,48000000.0
2008-05-07 23:25:00,2.0604,2.0605,2.0604,2.0604,18000000.0
2008-05-07 23:26:00,2.06092,2.06092,2.06058,2.06082,14000000.0
2008-05-07 23:27:00,2.0605,2.0605,2.0605,2.0605,18000000.0
2008-05-07 23:28:00,2.0605,2.0607,2.0595,2.0597,55800000.0
2008-05-07 23:29:00,2.0607,2.061,2.0607,2.0608,60000000.0
2008-05-07 23:30:00,2.0608,2.0608,2.0606,2.0606,43600000.0
2008-05-07 23:31:00,2.0605,2.0607,2.06024,2.0607,18400000.0
2008-05-07 23:32:00,2.0605,2.0606,2.0604,2.0604,60000000.0
2008-05-07 23:33:00,2.0605,2.0605,2.0601,2.0601,42000000.0
2008-05-07 23:34:00,2.0601,2.0601,2.0601,2.0601,6000000.0
2008-05-07 23:35:00,2.0601,2.0601,2.0601,2.0601,13700000.0
2008-05-07 23:36:00,2.0602,2.0602,2.06015,2.0602,23020000.0
2008-05-07 23:37:00,2.0604,2.0604,2.0604,2.0604,80000.0
2008-05-07 23:38:00,2.06035,2.06035,2.0599,2.06,43060000.0
2008-05-07 23:39:00,2.06,2.06,2.06,2.06,6400000.0
2008-05-07 23:40:00,2.0601,2.0602,2.0598,2.0599,61400000.0
2008-05-07 23:41:00,2.0598,2.0599,2.0596,2.0598,29480000.0
2008-05-07 23:42:00,2.0598,2.0598,2.0596,2.0598,20700000.0
2008-05-07 23:43:00,2.0598,2.0598,2.0597,2.0598,7800000.0
2008-05-07 23:44:00,2.0596,2.0598,2.0594,2.0598,43200000.0
2008-05-07 23:45:00,2.0597,2.0598,2.0596,2.0598,54000000.0
2008-05-07 23:46:00,2.0599,2.0599,2.0597,2.0597,18000000.0
2008-05-07 23:47:00,2.0598,2.0601,2.0598,2.0601,50400000.0
2008-05-07 23:48:00,2.0602,2.0603,2.0602,2.0602,1900000.0
2008-05-07 23:49:00,2.0602,2.0602,2.0598,2.0598,7400000.0
2008-05-07 23:50:00,2.0598,2.06,2.0598,2.06,9700000.0
2008-05-07 23:51:00,2.06,2.0602,2.06,2.0602,40100000.0
2008-05-07 23:52:00,2.0601,2.0601,2.0596,2.06,48080000.0
2008-05-07 23:53:00,2.06,2.0602,2.06,2.0601,24000000.0
2008-05-07 23:54:00,2.0601,2.0603,2.0601,2.0601,43200000.0
2008-05-07 23:55:00,2.0602,2.0603,2.0601,2.0602,39600000.0
2008-05-07 23:56:00,2.0602,2.0604,2.0602,2.0604,25200000.0
2008-05-07 23:57:00,2.0602,2.0602,2.0597,2.0598,79500000.0
2008-05-07 23:58:00,2.0599,2.0604,2.0599,2.0602,93600000.0
2008-05-07 23:59:00,2.0604,2.0604,2.06,2.0602,26900000.0
2008-05-08 00:00:00,2.06,2.06,2.0596,2.0596,36200000.0
2008-05-08 00:01:00,2.0599,2.0605,2.0599,2.06,34600000.0
2008-05-08 00:02:00,2.06,2.0601,2.0599,2.0599,42200000.0
2008-05-08 00:03:00,2.0599,2.0599,2.0598,2.0598,48000000.0
2008-05-08 00:04:00,2.0598,2.0598,2.0596,2.0596,20100000.0
2008-05-08 00:05:00,2.0595,2.0596,2.059,2.0594,46700000.0
2008-05-08 00:06:00,2.0596,2.0596,2.0595,2.0596,7325000.0
2008-05-08 00:07:00,2.0597,2.0598,2.0595,2.0598,5050000.0
2008-05-08 00:08:00,2.0596,2.06,2.0596,2.06,5175000.0
2008-05-08 00:09:00,2.06,2.0601,2.06,2.0601,625000.0
2008-05-08 00:10:00,2.0602,2.0602,2.0602,2.0602,62500.0
2008-05-08 00:11:00,2.0602,2.0602,2.0596,2.0597,2625000.0
2008-05-08 00:12:00,2.0598,2.06,2.0597,2.0599,61900000.0
2008-05-08 00:13:00,2.0599,2.06,2.0599,2.06,9600000.0
2008-05-08 00:14:00,2.06,2.06,2.0598,2.0598,16800000.0
2008-05-08 00:15:00,2.0597,2.0599,2.0597,2.0599,25600000.0
2008-05-08 00:16:00,2.0599,2.06,2.0599,2.06,7200000.0
2008-05-08 00:17:00,2.05939,2.05952,2.05908,2.05947,33600000.0
2008-05-08 00:18:00,2.0601,2.0601,2.06,2.06,9600000.0
2008-05-08 00:19:00,2.06,2.06,2.06,2.06,2400000.0
2008-05-08 00:20:00,2.06,2.06,2.06,2.06,2400000.0
2008-05-08 00:21:00,2.06,2.0601,2.0598,2.0598,36000000.0
2008-05-08 00:22:00,2.0597,2.0598,2.0597,2.0598,19200000.0
2008-05-08 00:23:00,2.0597,2.0598,2.0597,2.0598,4800000.0
2008-05-08 00:24:00,2.0598,2.0598,2.0586,2.0586,55480000.0
2008-05-08 00:25:00,2.0586,2.059,2.0585,2.059,353220000.0
2008-05-08 00:26:00,2.0591,2.0591,2.059,2.0591,19200000.0
2008-05-08 00:27:00,2.0591,2.0591,2.0591,2.0591,16800000.0
2008-05-08 00:28:00,2.0591,2.0591,2.0591,2.0591,7200000.0
2008-05-08 00:29:00,2.0592,2.0592,2.0592,2.0592,16800000.0
2008-05-08 00:30:00,2.0593,2.0593,2.05925,2.05925,14560000.0
2008-05-08 00:31:00,2.05925,2.05925,2.05925,2.05925,160000.0
2008-05-08 00:32:00,2.05925,2.0595,2.0592,2.0595,33200000.0
2008-05-08 00:33:00,2.0595,2.0596,2.0595,2.0596,7280000.0
2008-05-08 00:34:00,2.0597,2.0606,2.0597,2.0606,108300000.0
2008-05-08 00:35:00,2.0607,2.0609,2.0604,2.0604,69800000.0
2008-05-08 00:36:00,2.0605,2.0607,2.0604,2.0604,94000000.0
2008-05-08 00:37:00,2.0604,2.0604,2.0602,2.0603,85200000.0
2008-05-08 00:38:00,2.0602,2.0602,2.0599,2.0599,79200000.0
2008-05-08 00:39:00,2.0599,2.0601,2.0597,2.0598,59900000.0
2008-05-08 00:40:00,2.0599,2.0601,2.0594,2.0594,90680000.0
2008-05-08 00:41:00,2.0596,2.0597,2.0594,2.0596,242720000.0
2008-05-08 00:42:00,2.0596,2.0597,2.0595,2.0595,43400000.0
2008-05-08 00:43:00,2.0595,2.0596,2.0595,2.0596,53900000.0
2008-05-08 00:44:00,2.0596,2.0597,2.0595,2.0596,29800000.0
2008-05-08 00:45:00,2.0596,2.0604,2.0596,2.0602,90300000.0
2008-05-08 00:46:00,2.0602,2.0605,2.0599,2.06,70840000.0
2008-05-08 00:47:00,2.06,2.06,2.0597,2.0597,83960000.0
2008-05-08 00:48:00,2.0598,2.06045,2.0597,2.0599,114500000.0
2008-05-08 00:49:00,2.0599,2.0599,2.0598,2.0598,24320000.0
2008-05-08 00:50:00,2.0598,2.06,2.0598,2.06,69320000.0
2008-05-08 00:51:00,2.0601,2.0601,2.06,2.06,16000000.0
2008-05-08 00:52:00,2.06,2.0602,2.06,2.06,84800000.0
2008-05-08 00:53:00,2.0601,2.0603,2.06,2.0603,134400000.0
2008-05-08 00:54:00,2.0603,2.0604,2.0602,2.0603,92800000.0
2008-05-08 00:55:00,2.0605,2.0605,2.0601,2.0604,172800000.0
2008-05-08 00:56:00,2.0604,2.0605,2.0604,2.0605,91600000.0
2008-05-08 00:57:00,2.0606,2.0606,2.0602,2.0604,128400000.0
2008-05-08 00:58:00,2.0604,2.0608,2.0604,2.0604,136000000.0
2008-05-08 00:59:00,2.0606,2.0608,2.0606,2.0608,14400000.0
2008-05-08 01:00:00,2.0608,2.0617,2.0608,2.0616,146500000.0
2008-05-08 01:01:00,2.0616,2.0616,2.0602,2.0614,71700000.0
2008-05-08 01:02:00,2.0614,2.0614,2.0612,2.0614,43200000.0
2008-05-08 01:03:00,2.0614,2.0616,2.0614,2.0616,53600000.0
2008-05-08 01:04:00,2.0615,2.0615,2.0614,2.0614,138700000.0
2008-05-08 01:05:00,2.0614,2.0617,2.0613,2.0617,205300000.0
2008-05-08 01:06:00,2.0617,2.0619,2.0617,2.0619,42300000.0
2008-05-08 01:07:00,2.0619,2.0625,2.0619,2.0625,30900000.0
2008-05-08 01:08:00,2.0625,2.0625,2.0613,2.0615,317200000.0
2008-05-08 01:09:00,2.0616,2.0617,2.0614,2.0614,66400000.0
2008-05-08 01:10:00,2.0614,2.0614,2.0613,2.0614,56000000.0
2008-05-08 01:11:00,2.0614,2.0614,2.0605,2.0609,77400000.0
2008-05-08 01:12:00,2.0609,2.0611,2.0608,2.0608,30100000.0
2008-05-08 01:13:00,2.0608,2.0613,2.0608,2.0613,140800000.0
2008-05-08 01:14:00,2.0613,2.062,2.0613,2.0617,81300000.0
2008-05-08 01:15:00,2.0617,2.0619,2.0613,2.0614,23200000.0
2008-05-08 01:16:00,2.0616,2.0616,2.0611,2.0613,42400000.0
2008-05-08 01:17:00,2.0613,2.0616,2.061,2.0614,159300000.0
2008-05-08 01:18:00,2.0615,2.0618,2.0615,2.0618,43600000.0
2008-05-08 01:19:00,2.0618,2.0623,2.0617,2.0619,104080000.0
2008-05-08 01:20:00,2.0619,2.0624,2.0615,2.0617,252260000.0
2008-05-08 01:21:00,2.0617,2.0626,2.0617,2.0621,153100000.0
2008-05-08 01:22:00,2.0621,2.0621,2.0613,2.0614,109400000.0
2008-05-08 01:23:00,2.0615,2.0616,2.0612,2.0613,154400000.0
2008-05-08 01:24:00,2.0612,2.0613,2.0608,2.061,269600000.0
2008-05-08 01:25:00,2.061,2.0611,2.0609,2.061,227600000.0
2008-05-08 01:26:00,2.061,2.0618,2.061,2.0618,197200000.0
2008-05-08 01:27:00,2.0619,2.0622,2.0616,2.0617,251900000.0
2008-05-08 01:28:00,2.0617,2.0618,2.0616,2.0616,76000000.0
2008-05-08 01:29:00,2.0617,2.0618,2.0617,2.0617,31200000.0
2008-05-08 01:30:00,2.0617,2.0617,2.0616,2.0616,39200000.0
2008-05-08 01:31:00,2.0617,2.0618,2.0616,2.0616,44800000.0
2008-05-08 01:32:00,2.0616,2.0621,2.0616,2.062,46000000.0
2008-05-08 01:33:00,2.062,2.0622,2.0616,2.0622,253000000.0
2008-05-08 01:34:00,2.0622,2.0634,2.0617,2.0633,397100000.0
2008-05-08 01:35:00,2.0633,2.0633,2.0619,2.0622,306400000.0
2008-05-08 01:36:00,2.0621,2.0625,2.062,2.0625,136800000.0
2008-05-08 01:37:00,2.0624,2.0625,2.062,2.062,110100000.0
2008-05-08 01:38:00,2.062,2.0624,2.062,2.0624,10900000.0
2008-05-08 01:39:00,2.0624,2.0627,2.0621,2.0625,48000000.0
2008-05-08 01:40:00,2.0625,2.0627,2.0622,2.0625,59100000.0
2008-05-08 01:41:00,2.0623,2.0626,2.0623,2.0625,27300000.0
2008-05-08 01:42:00,2.0625,2.0626,2.0625,2.0626,49300000.0
2008-05-08 01:43:00,2.0627,2.0627,2.0621,2.0621,174900000.0
2008-05-08 01:44:00,2.0621,2.0625,2.0621,2.0621,201900000.0
2008-05-08 01:45:00,2.0622,2.0627,2.0618,2.0619,149000000.0
2008-05-08 01:46:00,2.062,2.0621,2.062,2.0621,23300000.0
2008-05-08 01:47:00,2.06209,2.06213,2.06157,2.06178,12700000.0
2008-05-08 01:48:00,2.0621,2.0626,2.0621,2.0623,83400000.0
2008-05-08 01:49:00,2.0625,2.0628,2.0621,2.0626,141400000.0
2008-05-08 01:50:00,2.0626,2.0629,2.0625,2.0627,117100000.0
2008-05-08 01:51:00,2.0626,2.0645,2.0625,2.0637,172600000.0
2008-05-08 01:52:00,2.0637,2.0638,2.0635,2.0637,270800000.0
2008-05-08 01:53:00,2.0637,2.0642,2.0635,2.0635,153900000.0
2008-05-08 01:54:00,2.0635,2.0641,2.0634,2.0641,123700000.0
2008-05-08 01:55:00,2.0641,2.0642,2.0637,2.0639,63300000.0
2008-05-08 01:56:00,2.064,2.0643,2.064,2.0641,61200000.0
2008-05-08 01:57:00,2.0641,2.0645,2.0636,2.0636,80800000.0
2008-05-08 01:58:00,2.0636,2.064,2.0635,2.0635,133400000.0
2008-05-08 01:59:00,2.0637,2.0641,2.0636,2.0639,75300000.0
2008-05-08 02:00:00,2.0639,2.064,2.0632,2.0633,180100000.0
2008-05-08 02:01:00,2.0633,2.064,2.0633,2.0637,110800000.0
2008-05-08 02:02:00,2.0637,2.0641,2.0626,2.0631,200900000.0
2008-05-08 02:03:00,2.063,2.0637,2.063,2.0633,239000000.0
2008-05-08 02:04:00,2.0634,2.0636,2.0626,2.0631,183440000.0
2008-05-08 02:05:00,2.063,2.0636,2.063,2.0635,91700000.0
2008-05-08 02:06:00,2.0637,2.064,2.0633,2.0633,153300000.0
2008-05-08 02:07:00,2.0634,2.0634,2.0627,2.0632,128200000.0
2008-05-08 02:08:00,2.0632,2.0636,2.063,2.0636,208800000.0
2008-05-08 02:09:00,2.0632,2.064,2.0629,2.064,140600000.0
2008-05-08 02:10:00,2.064,2.0645,2.0639,2.0643,194600000.0
2008-05-08 02:11:00,2.0645,2.0646,2.0644,2.0644,12100000.0
2008-05-08 02:12:00,2.0644,2.0646,2.0642,2.0642,45600000.0
2008-05-08 02:13:00,2.0642,2.0644,2.0642,2.0643,108400000.0
2008-05-08 02:14:00,2.0643,2.0645,2.0641,2.0641,45300000.0
2008-05-08 02:15:00,2.0641,2.0641,2.0637,2.0637,78500000.0
2008-05-08 02:16:00,2.0637,2.0641,2.0632,2.0632,150600000.0
2008-05-08 02:17:00,2.0633,2.0637,2.063,2.0632,387780000.0
2008-05-08 02:18:00,2.0631,2.0636,2.063,2.0631,178100000.0
2008-05-08 02:19:00,2.0631,2.0631,2.0628,2.0628,66340000.0
2008-05-08 02:20:00,2.0628,2.063,2.0628,2.0628,114800000.0
2008-05-08 02:21:00,2.0628,2.0634,2.0628,2.0634,199600000.0
2008-05-08 02:22:00,2.0634,2.0634,2.0631,2.0631,59500000.0
2008-05-08 02:23:00,2.063,2.0632,2.0627,2.0629,54880000.0
2008-05-08 02:24:00,2.063,2.0633,2.0629,2.063,99580000.0
2008-05-08 02:25:00,2.063,2.0632,2.063,2.0631,45400000.0
2008-05-08 02:26:00,2.0631,2.0633,2.0629,2.063,111360000.0
2008-05-08 02:27:00,2.063,2.063,2.0626,2.06265,71840000.0
2008-05-08 02:28:00,2.0626,2.0635,2.0622,2.0634,313800000.0
2008-05-08 02:29:00,2.0633,2.064,2.0631,2.0639,207500000.0
2008-05-08 02:30:00,2.0635,2.064,2.0631,2.0638,184940000.0
2008-05-08 02:31:00,2.0638,2.0644,2.06335,2.0636,210880000.0
2008-05-08 02:32:00,2.0636,2.0642,2.0626,2.0636,523100000.0
2008-05-08 02:33:00,2.0636,2.0639,2.0634,2.0638,336000000.0
2008-05-08 02:34:00,2.0639,2.0644,2.06305,2.0636,283780000.0
2008-05-08 02:35:00,2.0634,2.0636,2.0634,2.0636,74700000.0
2008-05-08 02:36:00,2.0636,2.0643,2.0635,2.064,186400000.0
2008-05-08 02:37:00,2.0639,2.0641,2.0636,2.064,65000000.0
2008-05-08 02:38:00,2.064,2.0652,2.0635,2.0652,144500000.0
2008-05-08 02:39:00,2.0654,2.0654,2.0636,2.0641,201200000.0
2008-05-08 02:40:00,2.0641,2.0643,2.0639,2.0643,10600000.0
2008-05-08 02:41:00,2.0641,2.0646,2.0638,2.0646,50000000.0
2008-05-08 02:42:00,2.0645,2.0646,2.0642,2.0646,17800000.0
2008-05-08 02:43:00,2.0646,2.0646,2.0641,2.0641,58500000.0
2008-05-08 02:44:00,2.0642,2.0643,2.0638,2.0638,256400000.0
2008-05-08 02:45:00,2.0639,2.0641,2.0639,2.0641,119700000.0
2008-05-08 02:46:00,2.0641,2.0647,2.0641,2.0644,80800000.0
2008-05-08 02:47:00,2.0645,2.065,2.0642,2.0642,67000000.0
2008-05-08 02:48:00,2.0643,2.0644,2.0643,2.0644,74200000.0
2008-05-08 02:49:00,2.0644,2.0644,2.0642,2.0642,37700000.0
2008-05-08 02:50:00,2.0643,2.0645,2.0641,2.0643,228500000.0
2008-05-08 02:51:00,2.0644,2.0647,2.0642,2.0643,79800000.0
2008-05-08 02:52:00,2.0641,2.0642,2.0641,2.0641,112700000.0
2008-05-08 02:53:00,2.0641,2.0645,2.0641,2.0644,12200000.0
2008-05-08 02:54:00,2.0643,2.0647,2.0638,2.0643,216800000.0
2008-05-08 02:55:00,2.0643,2.0646,2.0638,2.0644,213600000.0
2008-05-08 02:56:00,2.0644,2.0655,2.0642,2.0654,249700000.0
2008-05-08 02:57:00,2.0654,2.0661,2.0644,2.0658,167960000.0
2008-05-08 02:58:00,2.0659,2.0662,2.06475,2.066,82196000.0
2008-05-08 02:59:00,2.066,2.0665,2.0651,2.0653,138300000.0
2008-05-08 03:00:00,2.0653,2.0661,2.0653,2.066,154900000.0
2008-05-08 03:01:00,2.066,2.066,2.066,2.066,22400000.0
2008-05-08 03:02:00,2.066,2.066,2.0652,2.0654,109300000.0
2008-05-08 03:03:00,2.0654,2.0654,2.0654,2.0654,35200000.0
2008-05-08 03:04:00,2.0654,2.0656,2.0653,2.0654,40000000.0
2008-05-08 03:05:00,2.0654,2.0659,2.0654,2.0659,79800000.0
2008-05-08 03:06:00,2.0659,2.0659,2.0657,2.0657,32600000.0
2008-05-08 03:07:00,2.0657,2.066,2.0656,2.0658,32300000.0
2008-05-08 03:08:00,2.0658,2.0659,2.0654,2.0656,36800000.0
2008-05-08 03:09:00,2.0657,2.0657,2.0655,2.0655,26000000.0
2008-05-08 03:10:00,2.0655,2.0655,2.0655,2.0655,17600000.0
2008-05-08 03:11:00,2.0655,2.0655,2.0655,2.0655,48000000.0
2008-05-08 03:12:00,2.0655,2.0655,2.0644,2.065,42500000.0
2008-05-08 03:13:00,2.0649,2.0652,2.0649,2.0651,102400000.0
2008-05-08 03:14:00,2.0651,2.0653,2.0651,2.0651,48200000.0
2008-05-08 03:15:00,2.0651,2.0653,2.0649,2.0653,114100000.0
2008-05-08 03:16:00,2.0653,2.0654,2.0653,2.0653,20500000.0
2008-05-08 03:17:00,2.0653,2.0655,2.0652,2.0654,34800000.0
2008-05-08 03:18:00,2.0654,2.0655,2.0653,2.0653,9900000.0
2008-05-08 03:19:00,2.06492,2.06503,2.06465,2.06487,13900000.0
2008-05-08 03:20:00,2.06503,2.06508,2.0647,2.0647,24200000.0
2008-05-08 03:21:00,2.0653,2.0653,2.0647,2.0648,142380000.0
2008-05-08 03:22:00,2.0647,2.0649,2.0645,2.0645,232100000.0
2008-05-08 03:23:00,2.0647,2.0647,2.0645,2.0645,76800000.0
2008-05-08 03:24:00,2.0645,2.0646,2.0641,2.0641,144000000.0
2008-05-08 03:25:00,2.0641,2.0644,2.0641,2.0641,174080000.0
2008-05-08 03:26:00,2.0641,2.0642,2.0641,2.0642,114500000.0
2008-05-08 03:27:00,2.0641,2.0645,2.0641,2.0645,87200000.0
2008-05-08 03:28:00,2.0645,2.0646,2.0643,2.0644,52700000.0
2008-05-08 03:29:00,2.0644,2.0645,2.0642,2.0642,195400000.0
2008-05-08 03:30:00,2.0643,2.0644,2.0643,2.0643,66400000.0
2008-05-08 03:31:00,2.0643,2.0643,2.0639,2.0639,78400000.0
2008-05-08 03:32:00,2.0639,2.064,2.0638,2.0638,57600000.0
2008-05-08 03:33:00,2.0638,2.0639,2.0638,2.0639,16000000.0
2008-05-08 03:34:00,2.0639,2.0642,2.0636,2.0636,61200000.0
2008-05-08 03:35:00,2.0642,2.0642,2.0639,2.0639,6400000.0
2008-05-08 03:36:00,2.0639,2.0641,2.0639,2.064,113300000.0
2008-05-08 03:37:00,2.064,2.0642,2.064,2.0642,50800000.0
2008-05-08 03:38:00,2.0642,2.0643,2.0642,2.0643,29600000.0
2008-05-08 03:39:00,2.0643,2.0645,2.0643,2.0645,9600000.0
2008-05-08 03:40:00,2.0643,2.0643,2.0641,2.0641,22400000.0
2008-05-08 03:41:00,2.0641,2.0641,2.0639,2.064,41600000.0
2008-05-08 03:42:00,2.0639,2.0641,2.0638,2.0641,20100000.0
2008-05-08 03:43:00,2.0641,2.0645,2.0638,2.0641,120900000.0
2008-05-08 03:44:00,2.0641,2.0642,2.0639,2.064,38100000.0
2008-05-08 03:45:00,2.064,2.0644,2.0639,2.0641,25700000.0
2008-05-08 03:46:00,2.0641,2.0641,2.064,2.064,19500000.0
2008-05-08 03:47:00,2.064,2.0642,2.064,2.0642,41300000.0
2008-05-08 03:48:00,2.0642,2.0642,2.0639,2.064,75700000.0
2008-05-08 03:49:00,2.064,2.0647,2.0639,2.0641,374720000.0
2008-05-08 03:50:00,2.0641,2.0653,2.064,2.0646,528700000.0
2008-05-08 03:51:00,2.0646,2.0661,2.0646,2.0652,325800000.0
2008-05-08 03:52:00,2.0652,2.0666,2.0652,2.0666,314300000.0
2008-05-08 03:53:00,2.0666,2.0672,2.0665,2.0668,292900000.0
2008-05-08 03:54:00,2.067,2.0671,2.0663,2.067,369800000.0
2008-05-08 03:55:00,2.0671,2.0678,2.0669,2.067,113900000.0
2008-05-08 03:56:00,2.0669,2.0723,2.066,2.0719,532776000.0
2008-05-08 03:57:00,2.0719,2.072,2.07,2.0717,230356000.0
2008-05-08 03:58:00,2.0717,2.072,2.0705,2.0708,295000000.0
2008-05-08 03:59:00,2.071,2.0718,2.0703,2.0703,226000000.0
2008-05-08 04:00:00,2.0703,2.071,2.0697,2.07,314900000.0
2008-05-08 04:01:00,2.07,2.0712,2.0693,2.0696,301800000.0
2008-05-08 04:02:00,2.0696,2.0704,2.0686,2.0696,326200000.0
2008-05-08 04:03:00,2.0695,2.0713,2.0695,2.0703,237460000.0
2008-05-08 04:04:00,2.0703,2.0705,2.0696,2.0699,277100000.0
2008-05-08 04:05:00,2.0701,2.0702,2.0688,2.0688,130600000.0
2008-05-08 04:06:00,2.0689,2.069,2.0684,2.0686,242680000.0
2008-05-08 04:07:00,2.0686,2.0699,2.0686,2.0696,112700000.0
2008-05-08 04:08:00,2.0697,2.07,2.0696,2.07,342600000.0
2008-05-08 04:09:00,2.07,2.0701,2.0694,2.0694,65780000.0
2008-05-08 04:10:00,2.0693,2.0695,2.069,2.0695,225980000.0
2008-05-08 04:11:00,2.0696,2.0701,2.0694,2.0697,85280000.0
2008-05-08 04:12:00,2.0697,2.07,2.0697,2.0699,13100000.0
2008-05-08 04:13:00,2.0697,2.0699,2.0697,2.0699,30450000.0
2008-05-08 04:14:00,2.0699,2.0699,2.0694,2.0696,9400000.0
2008-05-08 04:15:00,2.0696,2.0698,2.0696,2.0697,2312500.0
2008-05-08 04:16:00,2.0691,2.0697,2.0688,2.0691,217342500.0
2008-05-08 04:17:00,2.0691,2.0698,2.0689,2.0695,488540000.0
2008-05-08 04:18:00,2.0694,2.0696,2.0693,2.0694,189520000.0
2008-05-08 04:19:00,2.0694,2.0695,2.0691,2.0692,145180000.0
2008-05-08 04:20:00,2.0692,2.0692,2.0689,2.0689,114880000.0
2008-05-08 04:21:00,2.0689,2.0693,2.0687,2.0693,111360000.0
2008-05-08 04:22:00,2.0691,2.0691,2.0688,2.0689,72500000.0
2008-05-08 04:23:00,2.069,2.0691,2.069,2.069,129300000.0
2008-05-08 04:24:00,2.069,2.069,2.0685,2.0685,34000000.0
2008-05-08 04:25:00,2.0685,2.0687,2.0684,2.0685,92000000.0
2008-05-08 04:26:00,2.0685,2.0686,2.0665,2.0667,170340000.0
2008-05-08 04:27:00,2.0668,2.0675,2.0668,2.0673,51440000.0
2008-05-08 04:28:00,2.0674,2.0675,2.0667,2.0668,187260000.0
2008-05-08 04:29:00,2.0668,2.0673,2.0668,2.0669,199000000.0
2008-05-08 04:30:00,2.0672,2.0674,2.0668,2.067,108040000.0
2008-05-08 04:31:00,2.0671,2.0671,2.0666,2.0668,139380000.0
2008-05-08 04:32:00,2.0668,2.0676,2.0668,2.0669,151280000.0
2008-05-08 04:33:00,2.06685,2.06695,2.0666,2.06695,56600000.0
2008-05-08 04:34:00,2.06695,2.0675,2.06695,2.0673,71680000.0
2008-05-08 04:35:00,2.0673,2.0674,2.06655,2.0668,148500000.0
2008-05-08 04:36:00,2.0669,2.0671,2.0669,2.067,34120000.0
2008-05-08 04:37:00,2.067,2.0677,2.0668,2.0677,56560000.0
2008-05-08 04:38:00,2.0677,2.0677,2.06635,2.0664,242500000.0
2008-05-08 04:39:00,2.0664,2.0671,2.0664,2.067,77900000.0
2008-05-08 04:40:00,2.067,2.0672,2.067,2.067,31280000.0
2008-05-08 04:41:00,2.0671,2.0671,2.06665,2.06665,23360000.0
2008-05-08 04:42:00,2.0666,2.0668,2.0665,2.0668,50920000.0
2008-05-08 04:43:00,2.0668,2.0668,2.0668,2.0668,14400000.0
2008-05-08 04:44:00,2.0668,2.067,2.06655,2.0668,19200000.0
2008-05-08 04:45:00,2.0668,2.0668,2.0666,2.0667,28900000.0
2008-05-08 04:46:00,2.0667,2.0668,2.06565,2.0659,125600000.0
2008-05-08 04:47:00,2.0659,2.066,2.0656,2.06565,20320000.0
2008-05-08 04:48:00,2.0658,2.0658,2.0656,2.0656,22480000.0
2008-05-08 04:49:00,2.0656,2.066,2.0649,2.0657,191640000.0
2008-05-08 04:50:00,2.0657,2.0659,2.0651,2.0651,377640000.0
2008-05-08 04:51:00,2.0651,2.0655,2.0651,2.0653,58080000.0
2008-05-08 04:52:00,2.0653,2.06535,2.0652,2.06535,20860000.0
2008-05-08 04:53:00,2.06535,2.06545,2.0649,2.06545,121456000.0
2008-05-08 04:54:00,2.0654,2.06555,2.0653,2.0655,44020000.0
2008-05-08 04:55:00,2.0655,2.0658,2.0651,2.0656,129140000.0
2008-05-08 04:56:00,2.0654,2.0657,2.06535,2.0657,75920000.0
2008-05-08 04:57:00,2.0658,2.066,2.0655,2.0656,121400000.0
2008-05-08 04:58:00,2.0656,2.0656,2.0656,2.0656,38400000.0
2008-05-08 04:59:00,2.0657,2.0658,2.0656,2.0658,124000000.0
2008-05-08 05:00:00,2.0659,2.0659,2.0648,2.0648,68220000.0
2008-05-08 05:01:00,2.0648,2.0657,2.0645,2.0653,127160000.0
2008-05-08 05:02:00,2.0655,2.0655,2.0645,2.0646,104760000.0
2008-05-08 05:03:00,2.0646,2.065,2.0646,2.0648,140460000.0
2008-05-08 05:04:00,2.0648,2.0651,2.0648,2.0651,44500000.0
2008-05-08 05:05:00,2.0652,2.0656,2.0652,2.0656,169680000.0
2008-05-08 05:06:00,2.0656,2.0657,2.0651,2.0651,129700000.0
2008-05-08 05:07:00,2.0653,2.066,2.0651,2.0651,72780000.0
2008-05-08 05:08:00,2.0651,2.0651,2.0651,2.0651,400000.0
2008-05-08 05:09:00,2.0651,2.0654,2.0651,2.0651,14100000.0
2008-05-08 05:10:00,2.0651,2.0651,2.0651,2.0651,36680000.0
2008-05-08 05:11:00,2.0651,2.0658,2.065,2.0652,202560000.0
2008-05-08 05:12:00,2.0652,2.066,2.0647,2.0657,503220000.0
2008-05-08 05:13:00,2.0657,2.0664,2.0655,2.066,263240000.0
2008-05-08 05:14:00,2.0661,2.0663,2.0657,2.066,310540000.0
2008-05-08 05:15:00,2.066,2.0661,2.0658,2.066,74000000.0
2008-05-08 05:16:00,2.0659,2.066,2.0657,2.0657,121300000.0
2008-05-08 05:17:00,2.066,2.0665,2.0657,2.0663,221100000.0
2008-05-08 05:18:00,2.0663,2.0664,2.0659,2.0664,81180000.0
2008-05-08 05:19:00,2.0663,2.0663,2.0661,2.0663,37920000.0
2008-05-08 05:20:00,2.0663,2.0663,2.0663,2.0663,6000000.0
2008-05-08 05:21:00,2.0663,2.0663,2.0663,2.0663,18000000.0
2008-05-08 05:22:00,2.0663,2.0663,2.0663,2.0663,8400000.0
2008-05-08 05:23:00,2.0663,2.0663,2.0663,2.0663,9200000.0
2008-05-08 05:24:00,2.0665,2.0665,2.0662,2.0662,184400000.0
2008-05-08 05:25:00,2.0662,2.0663,2.0661,2.0661,71400000.0
2008-05-08 05:26:00,2.0661,2.0661,2.0661,2.0661,5600000.0
2008-05-08 05:27:00,2.0661,2.0661,2.0661,2.0661,26300000.0
2008-05-08 05:28:00,2.0661,2.0663,2.0661,2.0663,19280000.0
2008-05-08 05:29:00,2.0663,2.067,2.0661,2.0667,382340000.0
2008-05-08 05:30:00,2.0667,2.0669,2.0664,2.0667,109700000.0
2008-05-08 05:31:00,2.0666,2.0667,2.0665,2.0665,31200000.0
2008-05-08 05:32:00,2.066,2.0664,2.066,2.0661,83700000.0
2008-05-08 05:33:00,2.0663,2.0666,2.0663,2.0663,60800000.0
2008-05-08 05:34:00,2.0663,2.0665,2.0662,2.0662,140320000.0
2008-05-08 05:35:00,2.0662,2.0664,2.0656,2.0662,304420000.0
2008-05-08 05:36:00,2.0662,2.0663,2.0659,2.0662,137160000.0
2008-05-08 05:37:00,2.0662,2.0664,2.066,2.0661,97580000.0
2008-05-08 05:38:00,2.0662,2.0662,2.066,2.066,10920000.0
2008-05-08 05:39:00,2.066,2.066,2.0653,2.0655,60800000.0
2008-05-08 05:40:00,2.0655,2.0662,2.0652,2.0657,120680000.0
2008-05-08 05:41:00,2.0656,2.066,2.0656,2.0659,31500000.0
2008-05-08 05:42:00,2.0659,2.0659,2.0655,2.0656,24900000.0
2008-05-08 05:43:00,2.0657,2.0657,2.0654,2.0654,12300000.0
2008-05-08 05:44:00,2.0654,2.0656,2.06535,2.0654,36000000.0
2008-05-08 05:45:00,2.0655,2.0657,2.0655,2.0657,4600000.0
2008-05-08 05:46:00,2.0656,2.0656,2.0655,2.0655,31000000.0
2008-05-08 05:47:00,2.0655,2.0655,2.0655,2.0655,8400000.0
2008-05-08 05:48:00,2.0655,2.0655,2.0652,2.0653,42580000.0
2008-05-08 05:49:00,2.0653,2.0655,2.0653,2.0654,123480000.0
2008-05-08 05:50:00,2.0655,2.0656,2.0654,2.0654,59360000.0
2008-05-08 05:51:00,2.0654,2.0654,2.0652,2.0652,21160000.0
2008-05-08 05:52:00,2.0652,2.0654,2.0651,2.0653,71200000.0
2008-05-08 05:53:00,2.0652,2.0653,2.0641,2.0651,85300000.0
2008-05-08 05:54:00,2.0651,2.0652,2.065,2.065,22400000.0
2008-05-08 05:55:00,2.065,2.0651,2.065,2.0651,18400000.0
2008-05-08 05:56:00,2.0651,2.0651,2.065,2.065,31600000.0
2008-05-08 05:57:00,2.065,2.0656,2.065,2.0655,38900000.0
2008-05-08 05:58:00,2.0655,2.0656,2.06535,2.0655,14000000.0
2008-05-08 05:59:00,2.0656,2.0658,2.0654,2.0655,12280000.0
2008-05-08 06:00:00,2.0656,2.0656,2.0654,2.0656,43700000.0
2008-05-08 06:01:00,2.06555,2.0657,2.0652,2.0652,11080000.0
2008-05-08 06:02:00,2.0652,2.0652,2.0652,2.0652,5200000.0
2008-05-08 06:03:00,2.0652,2.0653,2.0652,2.0652,77980000.0
2008-05-08 06:04:00,2.0652,2.0652,2.0649,2.0649,65480000.0
2008-05-08 06:05:00,2.0649,2.0653,2.0647,2.0653,104900000.0
2008-05-08 06:06:00,2.0652,2.0652,2.0647,2.0647,112980000.0
2008-05-08 06:07:00,2.0647,2.0647,2.0647,2.0647,13000000.0
2008-05-08 06:08:00,2.0647,2.0647,2.0647,2.0647,19000000.0
2008-05-08 06:09:00,2.0646,2.0651,2.0646,2.0651,27200000.0
2008-05-08 06:10:00,2.0651,2.0651,2.0647,2.0648,82800000.0
2008-05-08 06:11:00,2.0648,2.0648,2.0648,2.0648,12000000.0
2008-05-08 06:12:00,2.0648,2.0653,2.0648,2.0653,149000000.0
2008-05-08 06:13:00,2.0652,2.0653,2.0645,2.0646,107300000.0
2008-05-08 06:14:00,2.0646,2.0649,2.0646,2.0648,13280000.0
2008-05-08 06:15:00,2.0648,2.0654,2.0648,2.065,6060000.0
2008-05-08 06:16:00,2.0648,2.065,2.0646,2.065,10500000.0
2008-05-08 06:17:00,2.0651,2.0651,2.0651,2.0651,240000.0
2008-05-08 06:18:00,2.06507,2.06537,2.06483,2.06513,21200000.0
2008-05-08 06:19:00,2.0652,2.0652,2.0652,2.0652,80000.0
2008-05-08 06:20:00,2.0652,2.0652,2.0648,2.0648,8620000.0
2008-05-08 06:21:00,2.0648,2.0651,2.0648,2.0651,81920000.0
2008-05-08 06:22:00,2.065,2.065,2.0649,2.065,41800000.0
2008-05-08 06:23:00,2.0649,2.0651,2.0649,2.0651,30240000.0
2008-05-08 06:24:00,2.0651,2.0659,2.0651,2.0659,101940000.0
2008-05-08 06:25:00,2.0661,2.0661,2.0659,2.0659,14480000.0
2008-05-08 06:26:00,2.0659,2.0659,2.0657,2.0659,15780000.0
2008-05-08 06:27:00,2.0659,2.0661,2.0659,2.0661,9600000.0
2008-05-08 06:28:00,2.0662,2.0662,2.066,2.066,16800000.0
2008-05-08 06:29:00,2.066,2.066,2.066,2.066,2400000.0
2008-05-08 06:30:00,2.066,2.066,2.0654,2.0657,207300000.0
2008-05-08 06:31:00,2.0657,2.0662,2.0655,2.0658,231300000.0
2008-05-08 06:32:00,2.066,2.0664,2.0658,2.066,66480000.0
2008-05-08 06:33:00,2.066,2.066,2.0658,2.066,57600000.0
2008-05-08 06:34:00,2.066,2.066,2.0658,2.0658,27980000.0
2008-05-08 06:35:00,2.0658,2.0658,2.0658,2.0658,40800000.0
2008-05-08 06:36:00,2.0658,2.066,2.06575,2.0658,103496000.0
2008-05-08 06:37:00,2.0659,2.066,2.0658,2.066,62000000.0
2008-05-08 06:38:00,2.066,2.0664,2.066,2.0663,147200000.0
2008-05-08 06:39:00,2.0663,2.0665,2.0662,2.0664,29440000.0
2008-05-08 06:40:00,2.0663,2.0663,2.0659,2.0661,50640000.0
2008-05-08 06:41:00,2.06588,2.06635,2.0658,2.06598,9600000.0
2008-05-08 06:42:00,2.0662,2.0662,2.066,2.066,25680000.0
2008-05-08 06:43:00,2.0662,2.0662,2.0661,2.0662,75240000.0
2008-05-08 06:44:00,2.0662,2.0666,2.0661,2.0666,112160000.0
2008-05-08 06:45:00,2.0665,2.0667,2.0661,2.0662,121580000.0
2008-05-08 06:46:00,2.0664,2.0664,2.0662,2.0662,7600000.0
2008-05-08 06:47:00,2.0662,2.0664,2.0652,2.0652,83360000.0
2008-05-08 06:48:00,2.0653,2.0657,2.0653,2.0657,82400000.0
2008-05-08 06:49:00,2.0657,2.0662,2.0657,2.0662,64000000.0
2008-05-08 06:50:00,2.0662,2.0663,2.066,2.0661,214600000.0
2008-05-08 06:51:00,2.0661,2.0663,2.0659,2.0662,178980000.0
2008-05-08 06:52:00,2.0663,2.0665,2.0659,2.0661,190580000.0
2008-05-08 06:53:00,2.0661,2.0662,2.0661,2.0662,16800000.0
2008-05-08 06:54:00,2.0661,2.0664,2.0661,2.0662,44580000.0
2008-05-08 06:55:00,2.0661,2.0661,2.06573,2.06576,64100000.0
2008-05-08 06:56:00,2.0662,2.0662,2.0655,2.0659,61720000.0
2008-05-08 06:57:00,2.0658,2.0659,2.0654,2.0655,38520000.0
2008-05-08 06:58:00,2.0653,2.0655,2.0652,2.0655,60080000.0
2008-05-08 06:59:00,2.0653,2.0653,2.0651,2.0653,29280000.0
2008-05-08 07:00:00,2.0653,2.0653,2.0647,2.0647,59640000.0
2008-05-08 07:01:00,2.065,2.0654,2.0648,2.0652,154380000.0
2008-05-08 07:02:00,2.065,2.0652,2.065,2.0652,36100000.0
2008-05-08 07:03:00,2.0652,2.0662,2.0652,2.0662,98020000.0
2008-05-08 07:04:00,2.0663,2.0666,2.066,2.0661,15240000.0
2008-05-08 07:05:00,2.0661,2.0665,2.0661,2.0665,29660000.0
2008-05-08 07:06:00,2.0663,2.0665,2.0661,2.0665,22760000.0
2008-05-08 07:07:00,2.0663,2.0665,2.0661,2.0663,59400000.0
2008-05-08 07:08:00,2.0659,2.0667,2.0658,2.0663,92200000.0
2008-05-08 07:09:00,2.0665,2.0665,2.0657,2.0659,43940000.0
2008-05-08 07:10:00,2.0659,2.0666,2.0659,2.0662,101720000.0
2008-05-08 07:11:00,2.0662,2.0662,2.0656,2.0661,182020000.0
2008-05-08 07:12:00,2.0661,2.0665,2.0661,2.0665,98800000.0
2008-05-08 07:13:00,2.0665,2.0672,2.0663,2.0663,178360000.0
2008-05-08 07:14:00,2.0662,2.0668,2.0661,2.0667,169640000.0
2008-05-08 07:15:00,2.0667,2.0668,2.0663,2.0664,170500000.0
2008-05-08 07:16:00,2.0665,2.0669,2.0663,2.0664,84480000.0
2008-05-08 07:17:00,2.0664,2.0664,2.0664,2.0664,50160000.0
2008-05-08 07:18:00,2.0666,2.0671,2.0666,2.0671,16120000.0
2008-05-08 07:19:00,2.0671,2.0677,2.0671,2.0675,307520000.0
2008-05-08 07:20:00,2.0675,2.0679,2.0673,2.0677,120080000.0
2008-05-08 07:21:00,2.0677,2.0677,2.0671,2.0672,89680000.0
2008-05-08 07:22:00,2.0671,2.0674,2.0665,2.0668,107660000.0
2008-05-08 07:23:00,2.0668,2.0668,2.0658,2.0658,94380000.0
2008-05-08 07:24:00,2.0658,2.0662,2.0658,2.0659,215160000.0
2008-05-08 07:25:00,2.0659,2.0664,2.0658,2.0663,71420000.0
2008-05-08 07:26:00,2.0663,2.0668,2.0663,2.0667,154740000.0
2008-05-08 07:27:00,2.0667,2.0672,2.0665,2.0672,106740000.0
2008-05-08 07:28:00,2.0671,2.0674,2.0669,2.0671,85680000.0
2008-05-08 07:29:00,2.0669,2.0669,2.0664,2.0667,136080000.0
2008-05-08 07:30:00,2.0668,2.0668,2.066,2.0666,91440000.0
2008-05-08 07:31:00,2.0666,2.067,2.0662,2.067,52880000.0
2008-05-08 07:32:00,2.067,2.067,2.0666,2.0668,165320000.0
2008-05-08 07:33:00,2.0668,2.0671,2.0665,2.0668,279820000.0
2008-05-08 07:34:00,2.0668,2.0669,2.0668,2.0668,153120000.0
2008-05-08 07:35:00,2.0668,2.0674,2.0668,2.0674,3120000.0
2008-05-08 07:36:00,2.0674,2.0675,2.0668,2.0668,88820000.0
2008-05-08 07:37:00,2.0668,2.067,2.0668,2.0668,192100000.0
2008-05-08 07:38:00,2.0668,2.0671,2.0664,2.0665,68080000.0
2008-05-08 07:39:00,2.0665,2.0668,2.0661,2.0668,173460000.0
2008-05-08 07:40:00,2.0668,2.068,2.0667,2.0676,167180000.0
2008-05-08 07:41:00,2.0677,2.0681,2.0677,2.068,25680000.0
2008-05-08 07:42:00,2.068,2.068,2.0675,2.0677,187220000.0
2008-05-08 07:43:00,2.0677,2.0679,2.0676,2.0679,41600000.0
2008-05-08 07:44:00,2.0678,2.0679,2.0675,2.0676,143200000.0
2008-05-08 07:45:00,2.0676,2.0679,2.0672,2.0677,250800000.0
2008-05-08 07:46:00,2.0677,2.0681,2.0674,2.0677,169920000.0
2008-05-08 07:47:00,2.0675,2.0675,2.0668,2.0671,144040000.0
2008-05-08 07:48:00,2.067,2.0677,2.0669,2.0677,194580000.0
2008-05-08 07:49:00,2.0677,2.0677,2.0672,2.0675,162060000.0
2008-05-08 07:50:00,2.0674,2.0674,2.067,2.0673,155580000.0
2008-05-08 07:51:00,2.0672,2.0676,2.0671,2.0674,74640000.0
2008-05-08 07:52:00,2.0675,2.0676,2.0669,2.067,111120000.0
2008-05-08 07:53:00,2.067,2.0671,2.0669,2.067,101520000.0
2008-05-08 07:54:00,2.067,2.0671,2.0668,2.0668,119440000.0
2008-05-08 07:55:00,2.0668,2.0669,2.0665,2.0667,81360000.0
2008-05-08 07:56:00,2.0668,2.067,2.066,2.0664,170080000.0
2008-05-08 07:57:00,2.0664,2.0664,2.0657,2.0657,157480000.0
2008-05-08 07:58:00,2.0659,2.067,2.0653,2.067,297060000.0
2008-05-08 07:59:00,2.067,2.0674,2.067,2.0672,128480000.0
2008-05-08 08:00:00,2.0672,2.0673,2.067,2.0673,34520000.0
2008-05-08 08:01:00,2.0673,2.0676,2.0667,2.0676,24460000.0
2008-05-08 08:02:00,2.0676,2.0678,2.0676,2.0678,22540000.0
2008-05-08 08:03:00,2.0678,2.0679,2.0678,2.0679,9700000.0
2008-05-08 08:04:00,2.0679,2.068,2.0679,2.068,39000000.0
2008-05-08 08:05:00,2.068,2.068,2.0668,2.0674,218380000.0
2008-05-08 08:06:00,2.0674,2.0677,2.0672,2.0676,142860000.0
2008-05-08 08:07:00,2.0677,2.0678,2.0674,2.0677,78240000.0
2008-05-08 08:08:00,2.0677,2.0685,2.0677,2.0683,333580000.0
2008-05-08 08:09:00,2.0683,2.0687,2.0678,2.0683,301940000.0
2008-05-08 08:10:00,2.0683,2.0685,2.0677,2.0679,370300000.0
2008-05-08 08:11:00,2.0679,2.0683,2.0677,2.0681,295300000.0
2008-05-08 08:12:00,2.0681,2.0684,2.06765,2.0682,256220000.0
2008-05-08 08:13:00,2.06815,2.0683,2.068,2.0681,178760000.0
2008-05-08 08:14:00,2.06805,2.0683,2.0677,2.0682,234280000.0
2008-05-08 08:15:00,2.0681,2.0681,2.06765,2.0678,112080000.0
2008-05-08 08:16:00,2.0678,2.068,2.0677,2.0679,88700000.0
2008-05-08 08:17:00,2.0679,2.0681,2.0671,2.068,294940000.0
2008-05-08 08:18:00,2.06795,2.0685,2.06755,2.06815,313600000.0
2008-05-08 08:19:00,2.0681,2.0689,2.0679,2.0686,167540000.0
2008-05-08 08:20:00,2.0685,2.0688,2.0682,2.0688,158300000.0
2008-05-08 08:21:00,2.0688,2.0693,2.0686,2.0692,211980000.0
2008-05-08 08:22:00,2.0694,2.0694,2.0685,2.0685,190000000.0
2008-05-08 08:23:00,2.0685,2.0687,2.0676,2.0676,80800000.0
2008-05-08 08:24:00,2.0676,2.068,2.0671,2.06765,169220000.0
2008-05-08 08:25:00,2.0675,2.0676,2.067,2.0674,93800000.0
2008-05-08 08:26:00,2.0673,2.0678,2.06705,2.0671,103260000.0
2008-05-08 08:27:00,2.0671,2.06855,2.0668,2.0685,49560000.0
2008-05-08 08:28:00,2.0685,2.0689,2.0672,2.0672,36340000.0
2008-05-08 08:29:00,2.0674,2.0685,2.0672,2.0672,77500000.0
2008-05-08 08:30:00,2.0673,2.06755,2.06665,2.06675,116900000.0
2008-05-08 08:31:00,2.0668,2.067,2.0655,2.066,319840000.0
2008-05-08 08:32:00,2.0659,2.0666,2.0658,2.0666,115980000.0
2008-05-08 08:33:00,2.0666,2.0672,2.0666,2.0671,38940000.0
2008-05-08 08:34:00,2.06695,2.067,2.06605,2.067,28380000.0
2008-05-08 08:35:00,2.067,2.067,2.0662,2.0667,110400000.0
2008-05-08 08:36:00,2.0667,2.0671,2.0665,2.067,29260000.0
2008-05-08 08:37:00,2.0669,2.0675,2.0665,2.0665,79900000.0
2008-05-08 08:38:00,2.0664,2.067,2.0639,2.065,111520000.0
2008-05-08 08:39:00,2.0649,2.0651,2.06295,2.0639,82920000.0
2008-05-08 08:40:00,2.0639,2.0654,2.0639,2.06485,117260000.0
2008-05-08 08:41:00,2.06475,2.06505,2.06425,2.06425,10300000.0
2008-05-08 08:42:00,2.0642,2.06445,2.0637,2.0639,39220000.0
2008-05-08 08:43:00,2.064,2.06475,2.06385,2.06465,7760000.0
2008-05-08 08:44:00,2.06465,2.0649,2.06395,2.0646,22560000.0
2008-05-08 08:45:00,2.0646,2.0646,2.06395,2.0643,37120000.0
2008-05-08 08:46:00,2.06435,2.0645,2.06415,2.0645,7560000.0
2008-05-08 08:47:00,2.06465,2.06525,2.06395,2.064,47940000.0
2008-05-08 08:48:00,2.0642,2.06445,2.06365,2.06405,91060000.0
2008-05-08 08:49:00,2.0642,2.06475,2.064,2.06405,77520000.0
2008-05-08 08:50:00,2.06405,2.06435,2.0635,2.06405,35900000.0
2008-05-08 08:51:00,2.06395,2.06465,2.06385,2.0643,94760000.0
2008-05-08 08:52:00,2.06435,2.0646,2.06365,2.0638,125940000.0
2008-05-08 08:53:00,2.06385,2.06445,2.06375,2.06425,36880000.0
2008-05-08 08:54:00,2.0642,2.0648,2.06405,2.0645,94840000.0
2008-05-08 08:55:00,2.06455,2.06485,2.06405,2.0641,79060000.0
2008-05-08 08:56:00,2.0641,2.0644,2.06365,2.0637,59040000.0
2008-05-08 08:57:00,2.0637,2.0639,2.06325,2.06355,107620000.0
2008-05-08 08:58:00,2.06355,2.06375,2.0631,2.06375,36640000.0
2008-05-08 08:59:00,2.06375,2.0642,2.0634,2.0642,12320000.0
2008-05-08 09:00:00,2.0642,2.06545,2.06415,2.06525,74920000.0
2008-05-08 09:01:00,2.06525,2.06535,2.06425,2.06455,41500000.0
2008-05-08 09:02:00,2.06455,2.06475,2.06405,2.0645,32680000.0
2008-05-08 09:03:00,2.0645,2.06535,2.06425,2.06475,102000000.0
2008-05-08 09:04:00,2.06475,2.06595,2.06465,2.0654,61500000.0
2008-05-08 09:05:00,2.0654,2.06565,2.06485,2.06565,179000000.0
2008-05-08 09:06:00,2.0657,2.06635,2.06565,2.06625,108240000.0
2008-05-08 09:07:00,2.06635,2.06635,2.0657,2.06635,31000000.0
2008-05-08 09:08:00,2.06635,2.06655,2.06565,2.06565,12240000.0
2008-05-08 09:09:00,2.06565,2.06575,2.06495,2.06515,14240000.0
2008-05-08 09:10:00,2.06515,2.06535,2.06475,2.06505,28920000.0
2008-05-08 09:11:00,2.06505,2.06625,2.06495,2.06565,47880000.0
2008-05-08 09:12:00,2.06565,2.06565,2.06525,2.06545,149440000.0
2008-05-08 09:13:00,2.06545,2.06545,2.06445,2.06475,17800000.0
2008-05-08 09:14:00,2.06475,2.06505,2.06425,2.06475,5920000.0
2008-05-08 09:15:00,2.06475,2.06505,2.06345,2.06365,15360000.0
2008-05-08 09:16:00,2.06365,2.06435,2.06285,2.06395,15520000.0
2008-05-08 09:17:00,2.06395,2.06415,2.06385,2.06395,4320000.0
2008-05-08 09:18:00,2.064,2.06475,2.0639,2.06475,46920000.0
2008-05-08 09:19:00,2.06455,2.06545,2.0645,2.06545,8000000.0
2008-05-08 09:20:00,2.06545,2.06555,2.06505,2.06525,7120000.0
2008-05-08 09:21:00,2.06525,2.06535,2.06455,2.06455,3200000.0
2008-05-08 09:22:00,2.0644,2.06485,2.06435,2.06455,21480000.0
2008-05-08 09:23:00,2.06455,2.06505,2.06445,2.06485,24400000.0
2008-05-08 09:24:00,2.06465,2.06565,2.06465,2.06535,37280000.0
2008-05-08 09:25:00,2.06515,2.06555,2.06515,2.06525,28320000.0
2008-05-08 09:26:00,2.06525,2.06545,2.06505,2.06535,23240000.0
2008-05-08 09:27:00,2.0654,2.06595,2.06535,2.06555,29840000.0
2008-05-08 09:28:00,2.0654,2.06555,2.06505,2.0652,11340000.0
2008-05-08 09:29:00,2.0652,2.06545,2.06485,2.06535,8440000.0
2008-05-08 09:30:00,2.06545,2.06545,2.06465,2.06465,10680000.0
2008-05-08 09:31:00,2.0644,2.06465,2.06435,2.06445,8460000.0
2008-05-08 09:32:00,2.06445,2.06445,2.06375,2.06405,21820000.0
2008-05-08 09:33:00,2.06405,2.06425,2.06365,2.0637,4980000.0
2008-05-08 09:34:00,2.06365,2.06375,2.0629,2.06315,15780000.0
2008-05-08 09:35:00,2.06315,2.0632,2.06285,2.06315,7960000.0
2008-05-08 09:36:00,2.06315,2.06315,2.06075,2.0614,72200000.0
2008-05-08 09:37:00,2.06135,2.06215,2.06115,2.06185,41000000.0
2008-05-08 09:38:00,2.06185,2.06245,2.0613,2.06215,31460000.0
2008-05-08 09:39:00,2.06215,2.06255,2.062,2.06205,16260000.0
2008-05-08 09:40:00,2.06205,2.06255,2.06175,2.06185,11860000.0
2008-05-08 09:41:00,2.06195,2.06215,2.06115,2.06135,39320000.0
2008-05-08 09:42:00,2.06135,2.06145,2.05995,2.06035,65440000.0
2008-05-08 09:43:00,2.06035,2.0607,2.05995,2.06,35036000.0
2008-05-08 09:44:00,2.06,2.0603,2.0597,2.06015,74340000.0
2008-05-08 09:45:00,2.06015,2.06015,2.0593,2.05955,38740000.0
2008-05-08 09:46:00,2.05955,2.05955,2.0583,2.05875,55620000.0
2008-05-08 09:47:00,2.05875,2.05875,2.058,2.05865,17180000.0
2008-05-08 09:48:00,2.0587,2.05965,2.05815,2.05965,48956000.0
2008-05-08 09:49:00,2.0595,2.0595,2.05875,2.059,18540000.0
2008-05-08 09:50:00,2.059,2.06015,2.059,2.05985,17700000.0
2008-05-08 09:51:00,2.05985,2.06035,2.05965,2.06025,20880000.0
2008-05-08 09:52:00,2.06025,2.06075,2.0601,2.06025,36000000.0
2008-05-08 09:53:00,2.0603,2.06065,2.06025,2.06035,11000000.0
2008-05-08 09:54:00,2.06045,2.06075,2.06035,2.06075,11820000.0
2008-05-08 09:55:00,2.06075,2.06075,2.06015,2.06035,46200000.0
2008-05-08 09:56:00,2.06035,2.06045,2.06025,2.0603,6400000.0
2008-05-08 09:57:00,2.06025,2.06055,2.06015,2.06035,11620000.0
2008-05-08 09:58:00,2.06045,2.06045,2.06005,2.06035,10280000.0
2008-05-08 09:59:00,2.06035,2.06045,2.05995,2.06005,5740000.0
2008-05-08 10:00:00,2.06005,2.06085,2.05985,2.06075,15020000.0
2008-05-08 10:01:00,2.06075,2.06115,2.06075,2.0611,11600000.0
2008-05-08 10:02:00,2.0611,2.06135,2.0611,2.0613,18000000.0
2008-05-08 10:03:00,2.0608,2.06165,2.0608,2.06165,40800000.0
2008-05-08 10:04:00,2.06165,2.06165,2.06115,2.06125,44700000.0
2008-05-08 10:05:00,2.06125,2.06175,2.06125,2.06165,17000000.0
2008-05-08 10:06:00,2.06165,2.0621,2.06125,2.06195,49460000.0
2008-05-08 10:07:00,2.06195,2.0627,2.06195,2.0627,77820000.0
2008-05-08 10:08:00,2.0627,2.0634,2.0627,2.06295,93380000.0
2008-05-08 10:09:00,2.0629,2.06335,2.0629,2.06315,29860000.0
2008-05-08 10:10:00,2.06315,2.06375,2.06285,2.06365,9520000.0
2008-05-08 10:11:00,2.06365,2.06375,2.06345,2.0635,77000000.0
2008-05-08 10:12:00,2.0635,2.0638,2.06335,2.0638,32840000.0
2008-05-08 10:13:00,2.0638,2.0638,2.0625,2.06255,36560000.0
2008-05-08 10:14:00,2.06255,2.06335,2.06185,2.06195,50500000.0
2008-05-08 10:15:00,2.06195,2.06195,2.06125,2.06135,23420000.0
2008-05-08 10:16:00,2.0615,2.06195,2.06145,2.0618,46120000.0
2008-05-08 10:17:00,2.0618,2.062,2.0614,2.0614,51860000.0
2008-05-08 10:18:00,2.06155,2.0617,2.0614,2.0617,22080000.0
2008-05-08 10:19:00,2.06175,2.06235,2.0616,2.06205,34400000.0
2008-05-08 10:20:00,2.0621,2.0623,2.06145,2.0617,58540000.0
2008-05-08 10:21:00,2.06165,2.0618,2.0615,2.0617,234540000.0
2008-05-08 10:22:00,2.06165,2.06235,2.06155,2.06225,215360000.0
2008-05-08 10:23:00,2.0621,2.0624,2.062,2.0623,170340000.0
2008-05-08 10:24:00,2.06235,2.0635,2.0622,2.0634,363659999.0
2008-05-08 10:25:00,2.0634,2.06345,2.063,2.0634,220940000.0
2008-05-08 10:26:00,2.0635,2.06375,2.06285,2.0629,325880000.0
2008-05-08 10:27:00,2.0629,2.063,2.0625,2.0628,185920000.0
2008-05-08 10:28:00,2.0628,2.06345,2.0627,2.0631,395240000.0
2008-05-08 10:29:00,2.0631,2.0633,2.0627,2.063,323460000.0
2008-05-08 10:30:00,2.063,2.06345,2.06285,2.0631,130460000.0
2008-05-08 10:31:00,2.0631,2.06315,2.06285,2.063,90640000.0
2008-05-08 10:32:00,2.063,2.0633,2.06245,2.06295,162692000.0
2008-05-08 10:33:00,2.06295,2.06325,2.06295,2.0631,176280000.0
2008-05-08 10:34:00,2.0631,2.06325,2.0627,2.0631,116360000.0
2008-05-08 10:35:00,2.0631,2.06385,2.0628,2.06385,156200000.0
2008-05-08 10:36:00,2.06385,2.06465,2.06365,2.0644,249180000.0
2008-05-08 10:37:00,2.0644,2.0654,2.0644,2.0652,197120000.0
2008-05-08 10:38:00,2.0651,2.0658,2.0651,2.0658,409880000.0
2008-05-08 10:39:00,2.0658,2.0658,2.06475,2.06495,261880000.0
2008-05-08 10:40:00,2.0649,2.06555,2.0647,2.06515,192380000.0
2008-05-08 10:41:00,2.0652,2.0652,2.06465,2.06495,204200000.0
2008-05-08 10:42:00,2.06495,2.0657,2.06495,2.0655,95160000.0
2008-05-08 10:43:00,2.0655,2.06555,2.0646,2.0646,279060000.0
2008-05-08 10:44:00,2.06455,2.06545,2.0645,2.06535,125760000.0
2008-05-08 10:45:00,2.06535,2.06575,2.06485,2.06495,230540000.0
2008-05-08 10:46:00,2.06505,2.06545,2.0648,2.06505,183400000.0
2008-05-08 10:47:00,2.06505,2.0662,2.0649,2.0661,171420000.0
2008-05-08 10:48:00,2.0659,2.06625,2.06515,2.06625,376720000.0
2008-05-08 10:49:00,2.0661,2.0664,2.0659,2.06595,174940000.0
2008-05-08 10:50:00,2.06595,2.06655,2.0658,2.0665,178880000.0
2008-05-08 10:51:00,2.06655,2.0685,2.06655,2.0679,142720000.0
2008-05-08 10:52:00,2.0679,2.06865,2.0677,2.0679,634840000.0
2008-05-08 10:53:00,2.0679,2.06895,2.0675,2.0689,262380000.0
2008-05-08 10:54:00,2.0689,2.06965,2.0687,2.0689,498240000.0
2008-05-08 10:55:00,2.0689,2.0698,2.0689,2.06955,229440000.0
2008-05-08 10:56:00,2.06955,2.0697,2.0688,2.0688,262260000.0
2008-05-08 10:57:00,2.0688,2.0694,2.0688,2.06895,200060000.0
2008-05-08 10:58:00,2.0689,2.069,2.0686,2.0688,275760000.0
2008-05-08 10:59:00,2.0688,2.0689,2.06825,2.06865,199200000.0
2008-05-08 11:00:00,2.06865,2.06905,2.0682,2.0683,336360000.0
2008-05-08 11:01:00,2.0683,2.0685,2.0679,2.068,349900000.0
2008-05-08 11:02:00,2.068,2.0684,2.06785,2.06785,271600000.0
2008-05-08 11:03:00,2.06795,2.06795,2.0667,2.067,326900000.0
2008-05-08 11:04:00,2.067,2.06735,2.06675,2.06705,281700000.0
2008-05-08 11:05:00,2.0671,2.06725,2.06685,2.0672,103340000.0
2008-05-08 11:06:00,2.0671,2.06715,2.0665,2.06685,187320000.0
2008-05-08 11:07:00,2.06685,2.06695,2.0664,2.06655,194360000.0
2008-05-08 11:08:00,2.06665,2.06665,2.066,2.066,285420000.0
2008-05-08 11:09:00,2.066,2.06625,2.0658,2.0659,295080000.0
2008-05-08 11:10:00,2.0659,2.0661,2.0659,2.0659,194400000.0
2008-05-08 11:11:00,2.0659,2.0662,2.06565,2.06565,220140000.0
2008-05-08 11:12:00,2.06565,2.0657,2.0652,2.06525,144500000.0
2008-05-08 11:13:00,2.06525,2.0653,2.06445,2.06455,93880000.0
2008-05-08 11:14:00,2.06455,2.06475,2.0642,2.0644,252380000.0
2008-05-08 11:15:00,2.0644,2.0644,2.064,2.0642,380220000.0
2008-05-08 11:16:00,2.0641,2.0645,2.0639,2.0644,204700000.0
2008-05-08 11:17:00,2.0644,2.0646,2.06375,2.0641,84420000.0
2008-05-08 11:18:00,2.064,2.0642,2.064,2.0641,79200000.0
2008-05-08 11:19:00,2.0641,2.0653,2.0641,2.0653,186080000.0
2008-05-08 11:20:00,2.0652,2.0653,2.065,2.0651,107120000.0
2008-05-08 11:21:00,2.0651,2.0653,2.0649,2.0649,154080000.0
2008-05-08 11:22:00,2.0648,2.06545,2.0647,2.0653,184680000.0
2008-05-08 11:23:00,2.0652,2.06545,2.06475,2.06475,90740000.0
2008-05-08 11:24:00,2.06475,2.06505,2.0645,2.0648,235700000.0
2008-05-08 11:25:00,2.0648,2.06525,2.0648,2.065,325860000.0
2008-05-08 11:26:00,2.065,2.0657,2.065,2.0657,237960000.0
2008-05-08 11:27:00,2.06565,2.06565,2.0652,2.0656,226340000.0
2008-05-08 11:28:00,2.0656,2.0658,2.0655,2.06575,55760000.0
2008-05-08 11:29:00,2.0658,2.06625,2.0658,2.0658,161120000.0
2008-05-08 11:30:00,2.0658,2.06585,2.0656,2.0656,63360000.0
2008-05-08 11:31:00,2.0656,2.06605,2.0655,2.06585,93020000.0
2008-05-08 11:32:00,2.06585,2.06605,2.06545,2.0658,87080000.0
2008-05-08 11:33:00,2.06575,2.066,2.0655,2.0659,153440000.0
2008-05-08 11:34:00,2.0659,2.0666,2.0657,2.0664,329100000.0
2008-05-08 11:35:00,2.0664,2.06665,2.0658,2.066,69760000.0
2008-05-08 11:36:00,2.066,2.06635,2.0654,2.06565,99740000.0
2008-05-08 11:37:00,2.0656,2.06625,2.06525,2.06625,51240000.0
2008-05-08 11:38:00,2.06625,2.06625,2.06585,2.06585,64100000.0
2008-05-08 11:39:00,2.06585,2.06595,2.0652,2.0655,208600000.0
2008-05-08 11:40:00,2.0655,2.06565,2.06525,2.06565,251500000.0
2008-05-08 11:41:00,2.06565,2.06585,2.0655,2.0655,60620000.0
2008-05-08 11:42:00,2.0655,2.06565,2.0651,2.06535,78920000.0
2008-05-08 11:43:00,2.06535,2.0656,2.06535,2.0655,137860000.0
2008-05-08 11:44:00,2.0656,2.0658,2.0653,2.0656,269400000.0
2008-05-08 11:45:00,2.0656,2.06605,2.06555,2.06605,49320000.0
2008-05-08 11:46:00,2.0661,2.06625,2.06585,2.06595,167160000.0
2008-05-08 11:47:00,2.06605,2.0661,2.0658,2.0659,105520000.0
2008-05-08 11:48:00,2.0659,2.0659,2.06525,2.06525,141600000.0
2008-05-08 11:49:00,2.06525,2.066,2.06525,2.06585,209060000.0
2008-05-08 11:50:00,2.0659,2.06655,2.06585,2.06645,318480000.0
2008-05-08 11:51:00,2.06645,2.0665,2.0655,2.06565,230380000.0
2008-05-08 11:52:00,2.06565,2.06565,2.065,2.06515,341220000.0
2008-05-08 11:53:00,2.0652,2.06575,2.0651,2.0653,100720000.0
2008-05-08 11:54:00,2.0653,2.06555,2.0653,2.0654,182460000.0
2008-05-08 11:55:00,2.0654,2.0657,2.0652,2.0652,150060000.0
2008-05-08 11:56:00,2.0652,2.06535,2.06465,2.06475,128740000.0
2008-05-08 11:57:00,2.06485,2.0658,2.0644,2.0656,288060000.0
2008-05-08 11:58:00,2.0656,2.0656,2.06515,2.06515,155000000.0
2008-05-08 11:59:00,2.06515,2.06565,2.06465,2.06505,184680000.0
2008-05-08 12:00:00,2.0651,2.0657,2.0651,2.06535,130360000.0
2008-05-08 12:01:00,2.06535,2.06555,2.06485,2.06485,35300000.0
2008-05-08 12:02:00,2.06505,2.06525,2.06485,2.06505,5840000.0
2008-05-08 12:03:00,2.0649,2.06505,2.06485,2.06505,9500000.0
2008-05-08 12:04:00,2.0651,2.0653,2.06485,2.06505,54940000.0
2008-05-08 12:05:00,2.0651,2.0654,2.0651,2.0652,39540000.0
2008-05-08 12:06:00,2.0652,2.0652,2.0642,2.06435,100980000.0
2008-05-08 12:07:00,2.06435,2.06435,2.06395,2.06415,73520000.0
2008-05-08 12:08:00,2.06415,2.06415,2.06325,2.06375,81360000.0
2008-05-08 12:09:00,2.06375,2.06375,2.06335,2.06355,130900000.0
2008-05-08 12:10:00,2.06355,2.06375,2.06355,2.0636,26420000.0
2008-05-08 12:11:00,2.06355,2.06385,2.06355,2.06385,34740000.0
2008-05-08 12:12:00,2.06385,2.06435,2.0638,2.06435,53520000.0
2008-05-08 12:13:00,2.06435,2.06445,2.06405,2.06435,88280000.0
2008-05-08 12:14:00,2.0644,2.06505,2.06435,2.06505,20300000.0
2008-05-08 12:15:00,2.06515,2.06515,2.0649,2.0651,21060000.0
2008-05-08 12:16:00,2.06515,2.06545,2.0651,2.06525,24040000.0
2008-05-08 12:17:00,2.06525,2.0653,2.06485,2.06485,117960000.0
2008-05-08 12:18:00,2.0649,2.06535,2.06485,2.06525,28600000.0
2008-05-08 12:19:00,2.06525,2.06545,2.0651,2.0652,160040000.0
2008-05-08 12:20:00,2.0652,2.066,2.0652,2.0658,185400000.0
2008-05-08 12:21:00,2.0659,2.0663,2.06575,2.0662,208000000.0
2008-05-08 12:22:00,2.0662,2.0663,2.0661,2.0661,200940000.0
2008-05-08 12:23:00,2.0661,2.0662,2.0658,2.0658,159120000.0
2008-05-08 12:24:00,2.06585,2.06585,2.0651,2.0651,92160000.0
2008-05-08 12:25:00,2.0651,2.0651,2.06475,2.065,155860000.0
2008-05-08 12:26:00,2.065,2.0653,2.0646,2.0646,356240000.0
2008-05-08 12:27:00,2.0646,2.06525,2.06435,2.065,169280000.0
2008-05-08 12:28:00,2.065,2.0654,2.0648,2.0651,289259999.0
2008-05-08 12:29:00,2.0651,2.06535,2.06485,2.06485,75160000.0
2008-05-08 12:30:00,2.06485,2.0651,2.0647,2.065,80800000.0
2008-05-08 12:31:00,2.065,2.06535,2.0648,2.06495,299400000.0
2008-05-08 12:32:00,2.06495,2.0651,2.06475,2.06475,155120000.0
2008-05-08 12:33:00,2.06475,2.0648,2.0645,2.0648,86400000.0
2008-05-08 12:34:00,2.06485,2.0649,2.0643,2.0643,180240000.0
2008-05-08 12:35:00,2.0643,2.0645,2.0641,2.0643,133640000.0
2008-05-08 12:36:00,2.0643,2.0644,2.0642,2.0643,83120000.0
2008-05-08 12:37:00,2.0643,2.0645,2.06415,2.06445,135280000.0
2008-05-08 12:38:00,2.06445,2.0652,2.06425,2.0645,346660000.0
2008-05-08 12:39:00,2.06455,2.06515,2.0645,2.06515,540280000.0
2008-05-08 12:40:00,2.06515,2.0653,2.0647,2.0648,242820000.0
2008-05-08 12:41:00,2.0648,2.06485,2.0642,2.0643,224820000.0
2008-05-08 12:42:00,2.0643,2.0648,2.0642,2.06465,217520000.0
2008-05-08 12:43:00,2.06465,2.0647,2.0644,2.0647,79520000.0
2008-05-08 12:44:00,2.0647,2.06485,2.06445,2.06455,106520000.0
2008-05-08 12:45:00,2.0646,2.06535,2.06455,2.06535,154020000.0
2008-05-08 12:46:00,2.06535,2.0657,2.06535,2.0657,119600000.0
2008-05-08 12:47:00,2.0657,2.06655,2.0656,2.0664,188920000.0
2008-05-08 12:48:00,2.0664,2.0664,2.06515,2.0653,213200000.0
2008-05-08 12:49:00,2.0653,2.0656,2.06515,2.06555,82900000.0
2008-05-08 12:50:00,2.0656,2.06715,2.0656,2.06655,219620000.0
2008-05-08 12:51:00,2.0666,2.06755,2.0666,2.0675,404500000.0
2008-05-08 12:52:00,2.0673,2.06765,2.0669,2.0672,274620000.0
2008-05-08 12:53:00,2.067,2.06745,2.06695,2.06725,301660000.0
2008-05-08 12:54:00,2.0672,2.06785,2.0672,2.0675,399919999.0
2008-05-08 12:55:00,2.0674,2.0676,2.0673,2.0675,372120000.0
2008-05-08 12:56:00,2.06755,2.06775,2.06685,2.06715,190660000.0
2008-05-08 12:57:00,2.06725,2.0675,2.0666,2.06665,289400000.0
2008-05-08 12:58:00,2.06665,2.06675,2.0656,2.06575,235860000.0
2008-05-08 12:59:00,2.06575,2.0659,2.0648,2.0652,573720000.0
2008-05-08 13:00:00,2.0663,2.0688,2.0656,2.0685,705960000.0
2008-05-08 13:01:00,2.0685,2.0686,2.0675,2.06785,383880000.0
2008-05-08 13:02:00,2.0679,2.068,2.0672,2.0676,220900000.0
2008-05-08 13:03:00,2.0677,2.0685,2.0669,2.06695,477980000.0
2008-05-08 13:04:00,2.06695,2.0679,2.06665,2.0667,172400000.0
2008-05-08 13:05:00,2.0666,2.0669,2.0645,2.0647,446540000.0
2008-05-08 13:06:00,2.0646,2.06515,2.064,2.0647,534800000.0
2008-05-08 13:07:00,2.0647,2.0654,2.0646,2.0651,119180000.0
2008-05-08 13:08:00,2.0651,2.06615,2.0651,2.06595,175240000.0
2008-05-08 13:09:00,2.066,2.06605,2.0656,2.0656,159480000.0
2008-05-08 13:10:00,2.0656,2.06585,2.065,2.065,193200000.0
2008-05-08 13:11:00,2.06495,2.06495,2.06365,2.06365,258000000.0
2008-05-08 13:12:00,2.06365,2.0642,2.06355,2.064,205320000.0
2008-05-08 13:13:00,2.064,2.06465,2.0636,2.06465,296040000.0
2008-05-08 13:14:00,2.06465,2.0651,2.0642,2.06455,233720000.0
2008-05-08 13:15:00,2.0646,2.06485,2.0643,2.06485,93860000.0
2008-05-08 13:16:00,2.06495,2.06575,2.06495,2.06575,34500000.0
2008-05-08 13:17:00,2.06575,2.06655,2.0656,2.0662,74220000.0
2008-05-08 13:18:00,2.0663,2.06705,2.0662,2.06665,90660000.0
2008-05-08 13:19:00,2.0667,2.06755,2.0665,2.06745,73680000.0
2008-05-08 13:20:00,2.06745,2.06745,2.06685,2.06695,59100000.0
2008-05-08 13:21:00,2.067,2.067,2.06615,2.0663,78200000.0
2008-05-08 13:22:00,2.06625,2.06665,2.06585,2.06595,94020000.0
2008-05-08 13:23:00,2.06605,2.06655,2.06565,2.0665,48080000.0
2008-05-08 13:24:00,2.0665,2.0675,2.06625,2.0673,33000000.0
2008-05-08 13:25:00,2.0673,2.0675,2.0665,2.0667,52400000.0
2008-05-08 13:26:00,2.0667,2.0669,2.06655,2.06685,20080000.0
2008-05-08 13:27:00,2.06695,2.06715,2.06675,2.0669,20340000.0
2008-05-08 13:28:00,2.06685,2.0672,2.0666,2.067,31940000.0
2008-05-08 13:29:00,2.0669,2.06705,2.06645,2.06665,42320000.0
2008-05-08 13:30:00,2.0666,2.0667,2.066,2.0663,45920000.0
2008-05-08 13:31:00,2.06645,2.06735,2.0664,2.06705,72200000.0
2008-05-08 13:32:00,2.06685,2.06705,2.0665,2.06655,33700000.0
2008-05-08 13:33:00,2.06655,2.06675,2.06595,2.0661,67620000.0
2008-05-08 13:34:00,2.06605,2.0664,2.06515,2.06555,82220000.0
2008-05-08 13:35:00,2.0654,2.06575,2.06515,2.0654,118960000.0
2008-05-08 13:36:00,2.0655,2.0659,2.0651,2.0653,112980000.0
2008-05-08 13:37:00,2.0653,2.06545,2.06435,2.06445,42760000.0
2008-05-08 13:38:00,2.0645,2.06485,2.0642,2.06435,114820000.0
2008-05-08 13:39:00,2.06435,2.0648,2.06435,2.06445,70120000.0
2008-05-08 13:40:00,2.0645,2.0647,2.06445,2.06445,77780000.0
2008-05-08 13:41:00,2.06445,2.06495,2.0641,2.06415,54560000.0
2008-05-08 13:42:00,2.06415,2.06585,2.06415,2.06495,84520000.0
2008-05-08 13:43:00,2.06495,2.06565,2.06495,2.0651,71540000.0
2008-05-08 13:44:00,2.06515,2.0652,2.06405,2.0645,93140000.0
2008-05-08 13:45:00,2.0651,2.06645,2.064,2.06635,78140000.0
2008-05-08 13:46:00,2.06635,2.06675,2.0658,2.0661,27020000.0
2008-05-08 13:47:00,2.06605,2.06645,2.0658,2.06585,19980000.0
2008-05-08 13:48:00,2.06585,2.06585,2.06525,2.06525,41520000.0
2008-05-08 13:49:00,2.0653,2.06535,2.0646,2.0649,11240000.0
2008-05-08 13:50:00,2.0649,2.06505,2.0642,2.06495,63460000.0
2008-05-08 13:51:00,2.06495,2.06525,2.06465,2.0647,48800000.0
2008-05-08 13:52:00,2.0648,2.0648,2.06365,2.0638,81120000.0
2008-05-08 13:53:00,2.0638,2.064,2.06325,2.06375,48040000.0
2008-05-08 13:54:00,2.06365,2.0637,2.06285,2.06285,14840000.0
2008-05-08 13:55:00,2.06285,2.06355,2.06285,2.06335,27940000.0
2008-05-08 13:56:00,2.06335,2.06335,2.0629,2.0629,42600000.0
2008-05-08 13:57:00,2.0629,2.0632,2.0628,2.0628,29160000.0
2008-05-08 13:58:00,2.0628,2.06285,2.0628,2.0628,12980000.0
2008-05-08 13:59:00,2.0628,2.06305,2.06265,2.06295,14320000.0
2008-05-08 14:00:00,2.06295,2.06415,2.06295,2.0641,44180000.0
2008-05-08 14:01:00,2.06415,2.0648,2.06415,2.0645,49100000.0
2008-05-08 14:02:00,2.0645,2.06465,2.06405,2.06425,94020000.0
2008-05-08 14:03:00,2.06425,2.0649,2.06425,2.06475,26960000.0
2008-05-08 14:04:00,2.06475,2.06575,2.06475,2.06495,25380000.0
2008-05-08 14:05:00,2.06505,2.06505,2.0645,2.0648,178220000.0
2008-05-08 14:06:00,2.0647,2.0651,2.0643,2.065,395700000.0
2008-05-08 14:07:00,2.0649,2.0649,2.0642,2.0642,230600000.0
2008-05-08 14:08:00,2.0642,2.0642,2.064,2.064,84600000.0
2008-05-08 14:09:00,2.064,2.0643,2.0638,2.0638,298000000.0
2008-05-08 14:10:00,2.0639,2.0641,2.0637,2.0639,280000000.0
2008-05-08 14:11:00,2.064,2.0643,2.0638,2.0638,330800000.0
2008-05-08 14:12:00,2.0638,2.0644,2.0638,2.0643,258200000.0
2008-05-08 14:13:00,2.0643,2.0647,2.0642,2.0646,244200000.0
2008-05-08 14:14:00,2.0646,2.0646,2.0638,2.0641,495700000.0
2008-05-08 14:15:00,2.0641,2.065,2.064,2.065,420800000.0
2008-05-08 14:16:00,2.065,2.0654,2.065,2.0654,319000000.0
2008-05-08 14:17:00,2.0654,2.0659,2.0653,2.0657,217800000.0
2008-05-08 14:18:00,2.0657,2.0664,2.0656,2.0659,478900000.0
2008-05-08 14:19:00,2.0659,2.0663,2.0658,2.0659,439800000.0
2008-05-08 14:20:00,2.0659,2.0663,2.0659,2.0663,195800000.0
2008-05-08 14:21:00,2.0663,2.0664,2.0659,2.0663,261400000.0
2008-05-08 14:22:00,2.0662,2.0664,2.0658,2.0658,305800000.0
2008-05-08 14:23:00,2.0658,2.066,2.0656,2.0658,201400000.0
2008-05-08 14:24:00,2.0658,2.0664,2.0657,2.066,242400000.0
2008-05-08 14:25:00,2.066,2.0669,2.066,2.0666,400800000.0
2008-05-08 14:26:00,2.0665,2.0671,2.0664,2.0665,303000000.0
2008-05-08 14:27:00,2.0665,2.0669,2.0662,2.0664,636400000.0
2008-05-08 14:28:00,2.0664,2.0674,2.0664,2.0666,691200000.0
2008-05-08 14:29:00,2.0665,2.0668,2.0659,2.0661,394500000.0
2008-05-08 14:30:00,2.0658,2.0673,2.0647,2.0668,479800000.0
2008-05-08 14:31:00,2.0668,2.0671,2.0659,2.0663,658400000.0
2008-05-08 14:32:00,2.0663,2.0667,2.066,2.066,765600000.0
2008-05-08 14:33:00,2.0659,2.0663,2.0654,2.0661,642800000.0
2008-05-08 14:34:00,2.0661,2.0677,2.0658,2.0673,841300000.0
2008-05-08 14:35:00,2.0674,2.068,2.0671,2.0678,607700000.0
2008-05-08 14:36:00,2.0678,2.0681,2.067,2.0672,493800000.0
2008-05-08 14:37:00,2.0671,2.0673,2.0662,2.0672,396700000.0
2008-05-08 14:38:00,2.0672,2.0674,2.0666,2.067,449900000.0
2008-05-08 14:39:00,2.067,2.0673,2.0664,2.0667,258700000.0
2008-05-08 14:40:00,2.0667,2.0672,2.0655,2.0659,578200000.0
2008-05-08 14:41:00,2.0659,2.0659,2.0644,2.0652,570899999.0
2008-05-08 14:42:00,2.0652,2.0663,2.0652,2.0662,496599999.0
2008-05-08 14:43:00,2.066,2.066,2.064,2.0651,697800000.0
2008-05-08 14:44:00,2.065,2.0657,2.0647,2.0655,575400000.0
2008-05-08 14:45:00,2.0656,2.0659,2.065,2.0652,672700000.0
2008-05-08 14:46:00,2.0652,2.0652,2.0638,2.0651,725100001.0
2008-05-08 14:47:00,2.0652,2.0657,2.0648,2.0652,667700000.0
2008-05-08 14:48:00,2.0652,2.0659,2.065,2.0659,568600000.0
2008-05-08 14:49:00,2.0659,2.0659,2.0642,2.0647,605700000.0
2008-05-08 14:50:00,2.0647,2.0648,2.0641,2.0641,665400000.0
2008-05-08 14:51:00,2.0641,2.065,2.0638,2.0641,549700000.0
2008-05-08 14:52:00,2.0641,2.0647,2.0637,2.0644,266000000.0
2008-05-08 14:53:00,2.0644,2.0651,2.0644,2.0649,410800000.0
2008-05-08 14:54:00,2.0651,2.0655,2.0648,2.0653,628399998.0
2008-05-08 14:55:00,2.0653,2.0653,2.0643,2.0643,440800000.0
2008-05-08 14:56:00,2.0643,2.0643,2.0625,2.0625,898600000.0
2008-05-08 14:57:00,2.0626,2.064,2.0625,2.0636,454800000.0
2008-05-08 14:58:00,2.06375,2.0643,2.0636,2.06385,205000000.0
2008-05-08 14:59:00,2.0638,2.06385,2.0632,2.06385,246400000.0
2008-05-08 15:00:00,2.0639,2.06395,2.0632,2.0635,383200001.0
2008-05-08 15:01:00,2.06355,2.0648,2.0634,2.06475,293300000.0
2008-05-08 15:02:00,2.06475,2.06485,2.0637,2.064,383300000.0
2008-05-08 15:03:00,2.06395,2.06485,2.0639,2.0645,456800000.0
2008-05-08 15:04:00,2.0645,2.06555,2.0645,2.0652,216200000.0
2008-05-08 15:05:00,2.0652,2.06605,2.06515,2.0656,261200000.0
2008-05-08 15:06:00,2.0656,2.06585,2.0654,2.06575,224200000.0
2008-05-08 15:07:00,2.06575,2.06575,2.0649,2.0652,167200000.0
2008-05-08 15:08:00,2.06525,2.06555,2.06445,2.06455,235200000.0
2008-05-08 15:09:00,2.0645,2.0649,2.06285,2.06345,298000000.0
2008-05-08 15:10:00,2.06345,2.06355,2.0616,2.0622,289600000.0
2008-05-08 15:11:00,2.0622,2.06285,2.06205,2.06255,243000000.0
2008-05-08 15:12:00,2.0624,2.06365,2.0622,2.0633,185499999.0
2008-05-08 15:13:00,2.0633,2.06345,2.0627,2.0632,363200000.0
2008-05-08 15:14:00,2.0633,2.0634,2.0618,2.06245,340800000.0
2008-05-08 15:15:00,2.0624,2.0624,2.06125,2.0624,312000000.0
2008-05-08 15:16:00,2.0624,2.0627,2.0619,2.0624,263100000.0
2008-05-08 15:17:00,2.0624,2.06245,2.0618,2.0618,347800000.0
2008-05-08 15:18:00,2.0618,2.0618,2.0613,2.06175,315000000.0
2008-05-08 15:19:00,2.0618,2.06275,2.0617,2.0624,130800000.0
2008-05-08 15:20:00,2.0624,2.063,2.0623,2.0625,286800000.0
2008-05-08 15:21:00,2.0625,2.06265,2.0622,2.0622,198800000.0
2008-05-08 15:22:00,2.0623,2.06285,2.062,2.06285,302200000.0
2008-05-08 15:23:00,2.06305,2.06345,2.0626,2.06265,189200000.0
2008-05-08 15:24:00,2.06265,2.06305,2.06235,2.06305,189200000.0
2008-05-08 15:25:00,2.063,2.063,2.0626,2.0627,166200000.0
2008-05-08 15:26:00,2.0627,2.06285,2.0625,2.06255,177800000.0
2008-05-08 15:27:00,2.06255,2.0628,2.062,2.06225,289200000.0
2008-05-08 15:28:00,2.0623,2.06235,2.06145,2.0617,278000000.0
2008-05-08 15:29:00,2.0616,2.0618,2.06065,2.06145,290100000.0
2008-05-08 15:30:00,2.06145,2.0624,2.06085,2.0623,188600000.0
2008-05-08 15:31:00,2.06245,2.06285,2.0613,2.06135,270800000.0
2008-05-08 15:32:00,2.0614,2.06165,2.0608,2.0616,260600000.0
2008-05-08 15:33:00,2.0616,2.0616,2.0591,2.0591,269400000.0
2008-05-08 15:34:00,2.0591,2.05935,2.058,2.05815,288200000.0
2008-05-08 15:35:00,2.05815,2.05885,2.05815,2.0586,329200000.0
2008-05-08 15:36:00,2.0586,2.0589,2.05835,2.0585,226700000.0
2008-05-08 15:37:00,2.0585,2.05885,2.05815,2.05855,124000000.0
2008-05-08 15:38:00,2.0586,2.059,2.0584,2.0588,368800000.0
2008-05-08 15:39:00,2.0588,2.05895,2.05775,2.05795,378800000.0
2008-05-08 15:40:00,2.0581,2.0586,2.0573,2.0586,225400000.0
2008-05-08 15:41:00,2.0586,2.0591,2.0584,2.0591,340400000.0
2008-05-08 15:42:00,2.0591,2.0591,2.0583,2.0589,369600000.0
2008-05-08 15:43:00,2.0589,2.059,2.0583,2.0585,351600000.0
2008-05-08 15:44:00,2.0585,2.0585,2.0576,2.0578,346200000.0
2008-05-08 15:45:00,2.0578,2.0578,2.0566,2.05665,391600000.0
2008-05-08 15:46:00,2.0567,2.0569,2.05575,2.056,247500000.0
2008-05-08 15:47:00,2.056,2.0563,2.05545,2.0563,277600000.0
2008-05-08 15:48:00,2.05625,2.05705,2.05575,2.05675,114400000.0
2008-05-08 15:49:00,2.05675,2.05725,2.05645,2.05715,85400000.0
2008-05-08 15:50:00,2.05725,2.05785,2.05705,2.05765,85600000.0
2008-05-08 15:51:00,2.05765,2.05785,2.05705,2.05775,94900000.0
2008-05-08 15:52:00,2.05775,2.05865,2.05755,2.05775,61500000.0
2008-05-08 15:53:00,2.05775,2.05805,2.0574,2.05795,59000000.0
2008-05-08 15:54:00,2.05795,2.05825,2.0576,2.05805,82500000.0
2008-05-08 15:55:00,2.05805,2.05865,2.05785,2.0583,78000000.0
2008-05-08 15:56:00,2.0583,2.05845,2.05805,2.05825,56800000.0
2008-05-08 15:57:00,2.05825,2.05875,2.05825,2.05875,27800000.0
2008-05-08 15:58:00,2.05875,2.0589,2.05815,2.05835,73700000.0
2008-05-08 15:59:00,2.05835,2.05925,2.05825,2.05875,164400000.0
2008-05-08 16:00:00,2.0587,2.05955,2.05835,2.0587,119300000.0
2008-05-08 16:01:00,2.05865,2.0596,2.05865,2.0589,97000000.0
2008-05-08 16:02:00,2.0589,2.05925,2.05855,2.05885,54100000.0
2008-05-08 16:03:00,2.05885,2.05925,2.05845,2.05915,85400000.0
2008-05-08 16:04:00,2.05935,2.05935,2.05845,2.05845,67000000.0
2008-05-08 16:05:00,2.05845,2.05855,2.05725,2.05735,87000000.0
2008-05-08 16:06:00,2.05735,2.05785,2.05705,2.05715,120500000.0
2008-05-08 16:07:00,2.0572,2.05795,2.0572,2.05735,129300000.0
2008-05-08 16:08:00,2.05735,2.05785,2.0572,2.05755,108400000.0
2008-05-08 16:09:00,2.05755,2.0579,2.05715,2.05715,123800000.0
2008-05-08 16:10:00,2.05715,2.05745,2.05685,2.05715,84600000.0
2008-05-08 16:11:00,2.05715,2.05735,2.0565,2.05715,91800000.0
2008-05-08 16:12:00,2.0571,2.05825,2.05695,2.05775,75900000.0
2008-05-08 16:13:00,2.05775,2.05775,2.05685,2.05685,103500000.0
2008-05-08 16:14:00,2.05685,2.05735,2.0559,2.0559,109100000.0
2008-05-08 16:15:00,2.0559,2.05655,2.0555,2.05555,146400000.0
2008-05-08 16:16:00,2.0555,2.05605,2.05505,2.0555,176600000.0
2008-05-08 16:17:00,2.0554,2.05545,2.05475,2.05525,95300000.0
2008-05-08 16:18:00,2.05525,2.05635,2.05525,2.05545,69900000.0
2008-05-08 16:19:00,2.05545,2.05585,2.05515,2.05555,120300000.0
2008-05-08 16:20:00,2.0555,2.0557,2.0553,2.05565,117000000.0
2008-05-08 16:21:00,2.0557,2.05615,2.0554,2.0561,127900000.0
2008-05-08 16:22:00,2.0561,2.05645,2.05585,2.05645,61100000.0
2008-05-08 16:23:00,2.05645,2.05645,2.0555,2.05585,84200000.0
2008-05-08 16:24:00,2.05585,2.05605,2.05565,2.05565,81400000.0
2008-05-08 16:25:00,2.0557,2.05595,2.0549,2.055,118700000.0
2008-05-08 16:26:00,2.05515,2.05565,2.05515,2.05535,60900000.0
2008-05-08 16:27:00,2.05535,2.05565,2.05505,2.0555,61800000.0
2008-05-08 16:28:00,2.05545,2.0556,2.05505,2.0554,80000000.0
2008-05-08 16:29:00,2.0554,2.05665,2.0554,2.05645,47600000.0
2008-05-08 16:30:00,2.05655,2.05655,2.0549,2.05555,72100000.0
2008-05-08 16:31:00,2.05555,2.05615,2.05525,2.05615,83700000.0
2008-05-08 16:32:00,2.05625,2.05625,2.0558,2.05585,122600000.0
2008-05-08 16:33:00,2.05585,2.05595,2.05525,2.05585,116900000.0
2008-05-08 16:34:00,2.05585,2.05585,2.05505,2.0551,196900000.0
2008-05-08 16:35:00,2.05495,2.05515,2.0547,2.05475,103000000.0
2008-05-08 16:36:00,2.05465,2.05485,2.0543,2.05455,71700000.0
2008-05-08 16:37:00,2.0546,2.05475,2.05385,2.05475,77000000.0
2008-05-08 16:38:00,2.0548,2.05525,2.05435,2.0544,69300000.0
2008-05-08 16:39:00,2.05445,2.0546,2.05415,2.05445,55200000.0
2008-05-08 16:40:00,2.05445,2.0557,2.05445,2.0551,47000000.0
2008-05-08 16:41:00,2.0551,2.0551,2.05365,2.054,56700000.0
2008-05-08 16:42:00,2.054,2.05445,2.05345,2.05345,88600000.0
2008-05-08 16:43:00,2.05345,2.05415,2.05265,2.05285,77900000.0
2008-05-08 16:44:00,2.05285,2.05485,2.0528,2.0545,69700000.0
2008-05-08 16:45:00,2.0546,2.05495,2.05335,2.05355,80400000.0
2008-05-08 16:46:00,2.05335,2.05395,2.05295,2.05395,93100000.0
2008-05-08 16:47:00,2.05385,2.05425,2.05365,2.0542,54800000.0
2008-05-08 16:48:00,2.0542,2.055,2.05335,2.05335,68200000.0
2008-05-08 16:49:00,2.05335,2.05385,2.05305,2.05365,73100000.0
2008-05-08 16:50:00,2.05385,2.0542,2.05325,2.05325,74700000.0
2008-05-08 16:51:00,2.05325,2.05335,2.05215,2.0523,89600000.0
2008-05-08 16:52:00,2.0523,2.05275,2.0522,2.05235,48400000.0
2008-05-08 16:53:00,2.05235,2.05245,2.0515,2.05225,69700000.0
2008-05-08 16:54:00,2.05225,2.05225,2.05165,2.05195,55000000.0
2008-05-08 16:55:00,2.05195,2.05235,2.0517,2.05215,55300000.0
2008-05-08 16:56:00,2.0522,2.05295,2.052,2.0527,81500000.0
2008-05-08 16:57:00,2.0527,2.0537,2.0527,2.05355,61400000.0
2008-05-08 16:58:00,2.05355,2.05385,2.05285,2.05385,60800000.0
2008-05-08 16:59:00,2.05385,2.05385,2.05275,2.05275,81900000.0
2008-05-08 17:00:00,2.05275,2.05295,2.05255,2.05275,36300000.0
2008-05-08 17:01:00,2.05275,2.05275,2.05205,2.05245,56000000.0
2008-05-08 17:02:00,2.05235,2.05305,2.05215,2.05255,49300000.0
2008-05-08 17:03:00,2.05245,2.05285,2.05195,2.05215,23100000.0
2008-05-08 17:04:00,2.05215,2.05275,2.05215,2.05245,34800000.0
2008-05-08 17:05:00,2.05255,2.05335,2.05215,2.05235,68100000.0
2008-05-08 17:06:00,2.05235,2.05265,2.0523,2.0525,62000000.0
2008-05-08 17:07:00,2.0525,2.05295,2.05185,2.05225,82200000.0
2008-05-08 17:08:00,2.0522,2.05405,2.0521,2.05395,94700000.0
2008-05-08 17:09:00,2.054,2.05475,2.05375,2.05435,75700000.0
2008-05-08 17:10:00,2.0545,2.05485,2.0541,2.0547,67100000.0
2008-05-08 17:11:00,2.0547,2.05555,2.05455,2.05525,71200000.0
2008-05-08 17:12:00,2.05525,2.05545,2.0548,2.05485,35200000.0
2008-05-08 17:13:00,2.0548,2.0562,2.0548,2.0551,79000000.0
2008-05-08 17:14:00,2.05505,2.05605,2.05495,2.055,67000000.0
2008-05-08 17:15:00,2.05505,2.0554,2.05505,2.05535,47800000.0
2008-05-08 17:16:00,2.05535,2.05565,2.05485,2.05515,67300000.0
2008-05-08 17:17:00,2.0552,2.05565,2.05485,2.055,70700000.0
2008-05-08 17:18:00,2.05495,2.05515,2.05465,2.0549,112600000.0
2008-05-08 17:19:00,2.055,2.055,2.0545,2.0545,60600000.0
2008-05-08 17:20:00,2.0545,2.05515,2.05445,2.05495,97900000.0
2008-05-08 17:21:00,2.05515,2.05575,2.05495,2.05545,59900000.0
2008-05-08 17:22:00,2.0555,2.0558,2.0552,2.05525,55600000.0
2008-05-08 17:23:00,2.05525,2.0559,2.05525,2.05545,74800000.0
2008-05-08 17:24:00,2.05545,2.05545,2.05465,2.0553,51100000.0
2008-05-08 17:25:00,2.05525,2.05625,2.05515,2.0559,80800000.0
2008-05-08 17:26:00,2.05585,2.0566,2.0558,2.0558,58000000.0
2008-05-08 17:27:00,2.0557,2.05645,2.0556,2.05625,64200000.0
2008-05-08 17:28:00,2.05625,2.05635,2.0555,2.056,80700000.0
2008-05-08 17:29:00,2.0561,2.05635,2.05595,2.05615,50100000.0
2008-05-08 17:30:00,2.05615,2.05635,2.05595,2.056,65300000.0
2008-05-08 17:31:00,2.05595,2.05685,2.05575,2.0567,58600000.0
2008-05-08 17:32:00,2.0567,2.0573,2.0567,2.057,43000000.0
2008-05-08 17:33:00,2.057,2.0572,2.05685,2.0571,34100000.0
2008-05-08 17:34:00,2.05705,2.05715,2.0567,2.05705,73400000.0
2008-05-08 17:35:00,2.0569,2.05765,2.0569,2.0574,79200000.0
2008-05-08 17:36:00,2.0574,2.05775,2.05705,2.05735,88800000.0
2008-05-08 17:37:00,2.05725,2.05745,2.05645,2.05705,56800000.0
2008-05-08 17:38:00,2.05705,2.05715,2.05655,2.05695,66600000.0
2008-05-08 17:39:00,2.05695,2.05695,2.0561,2.05645,67900000.0
2008-05-08 17:40:00,2.05645,2.05665,2.0559,2.05665,54500000.0
2008-05-08 17:41:00,2.05675,2.05675,2.0562,2.05655,30300000.0
2008-05-08 17:42:00,2.05655,2.05655,2.05565,2.0558,62500000.0
2008-05-08 17:43:00,2.05585,2.05585,2.05455,2.05535,135200000.0
2008-05-08 17:44:00,2.05535,2.0554,2.05485,2.0551,44800000.0
2008-05-08 17:45:00,2.05505,2.05555,2.0547,2.0552,49100000.0
2008-05-08 17:46:00,2.05525,2.05555,2.0549,2.05525,44400000.0
2008-05-08 17:47:00,2.05525,2.05605,2.05525,2.05605,80400000.0
2008-05-08 17:48:00,2.05605,2.05615,2.05565,2.0559,53800000.0
2008-05-08 17:49:00,2.0559,2.05685,2.05565,2.05605,81800000.0
2008-05-08 17:50:00,2.05605,2.05625,2.05545,2.05545,108100000.0
2008-05-08 17:51:00,2.05545,2.056,2.0552,2.0553,66600000.0
2008-05-08 17:52:00,2.0553,2.05595,2.05505,2.05595,58300000.0
2008-05-08 17:53:00,2.05595,2.05615,2.05565,2.05605,24600000.0
2008-05-08 17:54:00,2.05605,2.05605,2.05495,2.0553,107100000.0
2008-05-08 17:55:00,2.05535,2.0555,2.05445,2.05445,51500000.0
2008-05-08 17:56:00,2.05445,2.05445,2.05365,2.054,79200000.0
2008-05-08 17:57:00,2.05395,2.05445,2.0539,2.0542,31200000.0
2008-05-08 17:58:00,2.05425,2.05445,2.05375,2.0538,51800000.0
2008-05-08 17:59:00,2.0538,2.05415,2.0536,2.05365,45700000.0
2008-05-08 18:00:00,2.0537,2.054,2.05365,2.0537,37000000.0
2008-05-08 18:01:00,2.05365,2.0538,2.05335,2.05355,45000000.0
2008-05-08 18:02:00,2.05355,2.05355,2.05265,2.05315,48300000.0
2008-05-08 18:03:00,2.05315,2.05395,2.05315,2.05375,53400000.0
2008-05-08 18:04:00,2.05385,2.05425,2.05385,2.054,56000000.0
2008-05-08 18:05:00,2.0541,2.05425,2.05395,2.054,36700000.0
2008-05-08 18:06:00,2.05415,2.05525,2.054,2.05525,44700000.0
2008-05-08 18:07:00,2.05525,2.05585,2.05515,2.05575,45900000.0
2008-05-08 18:08:00,2.05575,2.05585,2.05525,2.0554,30700000.0
2008-05-08 18:09:00,2.0554,2.05555,2.0552,2.0552,35100000.0
2008-05-08 18:10:00,2.05515,2.0569,2.05485,2.0555,108800000.0
2008-05-08 18:11:00,2.05545,2.05545,2.05465,2.05515,53700000.0
2008-05-08 18:12:00,2.05515,2.05535,2.05515,2.05525,18500000.0
2008-05-08 18:13:00,2.05525,2.05535,2.05515,2.05535,10400000.0
2008-05-08 18:14:00,2.05535,2.05545,2.05535,2.05545,10000000.0
2008-05-08 18:15:00,2.05545,2.05565,2.05505,2.05505,29900000.0
2008-05-08 18:16:00,2.05505,2.05505,2.05465,2.05475,18700000.0
2008-05-08 18:17:00,2.05465,2.0551,2.05465,2.05495,38800000.0
2008-05-08 18:18:00,2.05505,2.0551,2.0545,2.0545,18500000.0
2008-05-08 18:19:00,2.05455,2.05465,2.05415,2.05445,40900000.0
2008-05-08 18:20:00,2.05445,2.0545,2.05445,2.0545,5100000.0
2008-05-08 18:21:00,2.0545,2.05495,2.0545,2.05465,16100000.0
2008-05-08 18:22:00,2.05465,2.05515,2.05445,2.05515,19900000.0
2008-05-08 18:23:00,2.05515,2.05515,2.05435,2.05445,34700000.0
2008-05-08 18:24:00,2.05445,2.05465,2.05435,2.05465,27100000.0
2008-05-08 18:25:00,2.05465,2.05505,2.05465,2.05485,23900000.0
2008-05-08 18:26:00,2.05495,2.05505,2.05495,2.05495,9000000.0
2008-05-08 18:27:00,2.05495,2.05515,2.05485,2.05515,11800000.0
2008-05-08 18:28:00,2.05515,2.056,2.05515,2.0555,20400000.0
2008-05-08 18:29:00,2.0555,2.05565,2.05535,2.05565,13200000.0
2008-05-08 18:30:00,2.05565,2.05565,2.05535,2.05565,17300000.0
2008-05-08 18:31:00,2.05565,2.05565,2.0544,2.0545,61900000.0
2008-05-08 18:32:00,2.0544,2.05465,2.0539,2.0541,25900000.0
2008-05-08 18:33:00,2.05425,2.05435,2.05415,2.05415,11000000.0
2008-05-08 18:34:00,2.0542,2.05445,2.05415,2.05415,25900000.0
2008-05-08 18:35:00,2.05415,2.05415,2.05375,2.05385,21700000.0
2008-05-08 18:36:00,2.05385,2.05385,2.05295,2.05295,22600000.0
2008-05-08 18:37:00,2.05295,2.05295,2.0523,2.05265,60200000.0
2008-05-08 18:38:00,2.0527,2.05355,2.0527,2.05305,37300000.0
2008-05-08 18:39:00,2.053,2.05345,2.05295,2.0534,15700000.0
2008-05-08 18:40:00,2.0534,2.0536,2.05295,2.05315,44900000.0
2008-05-08 18:41:00,2.05325,2.05355,2.05315,2.05335,9400000.0
2008-05-08 18:42:00,2.05335,2.05355,2.0531,2.05325,25700000.0
2008-05-08 18:43:00,2.0533,2.05375,2.0533,2.05335,21100000.0
2008-05-08 18:44:00,2.0534,2.05395,2.0534,2.05385,34600000.0
2008-05-08 18:45:00,2.0539,2.05405,2.05365,2.05385,33500000.0
2008-05-08 18:46:00,2.0539,2.05445,2.05375,2.05435,36300000.0
2008-05-08 18:47:00,2.05435,2.05455,2.0541,2.05455,23900000.0
2008-05-08 18:48:00,2.0545,2.05465,2.05445,2.05465,6900000.0
2008-05-08 18:49:00,2.05465,2.05495,2.05425,2.05495,14500000.0
2008-05-08 18:50:00,2.05495,2.05525,2.05495,2.05525,5800000.0
2008-05-08 18:51:00,2.05525,2.05585,2.05495,2.05585,28800000.0
2008-05-08 18:52:00,2.05585,2.05645,2.05585,2.0564,14000000.0
2008-05-08 18:53:00,2.0564,2.0565,2.05605,2.05615,15300000.0
2008-05-08 18:54:00,2.05615,2.05615,2.0552,2.0552,20300000.0
2008-05-08 18:55:00,2.0552,2.0554,2.0548,2.0554,60300000.0
2008-05-08 18:56:00,2.0553,2.0554,2.05425,2.05425,63900000.0
2008-05-08 18:57:00,2.05425,2.0544,2.05385,2.05415,20100000.0
2008-05-08 18:58:00,2.05405,2.05465,2.054,2.05435,38200000.0
2008-05-08 18:59:00,2.0544,2.05445,2.05415,2.05415,10500000.0
2008-05-08 19:00:00,2.05415,2.0542,2.0538,2.05385,14100000.0
2008-05-08 19:01:00,2.05395,2.0541,2.0537,2.0537,34400000.0
2008-05-08 19:02:00,2.05375,2.0542,2.05345,2.0537,27100000.0
2008-05-08 19:03:00,2.05365,2.05375,2.05335,2.05335,17200000.0
2008-05-08 19:04:00,2.0534,2.05365,2.05315,2.05325,15700000.0
2008-05-08 19:05:00,2.05325,2.05365,2.05285,2.05295,38300000.0
2008-05-08 19:06:00,2.05305,2.05355,2.05305,2.05315,20500000.0
2008-05-08 19:07:00,2.05315,2.05415,2.05305,2.05395,41000000.0
2008-05-08 19:08:00,2.05395,2.05395,2.053,2.053,22800000.0
2008-05-08 19:09:00,2.05295,2.05335,2.05165,2.05175,42300000.0
2008-05-08 19:10:00,2.0518,2.0518,2.05065,2.05125,59200000.0
2008-05-08 19:11:00,2.05125,2.05175,2.0511,2.05125,26300000.0
2008-05-08 19:12:00,2.05125,2.05125,2.0505,2.0505,78100000.0
2008-05-08 19:13:00,2.0505,2.0512,2.0505,2.0512,92600000.0
2008-05-08 19:14:00,2.0513,2.0518,2.0513,2.0518,106800000.0
2008-05-08 19:15:00,2.0519,2.0519,2.0511,2.0511,103200000.0
2008-05-08 19:16:00,2.0511,2.05245,2.0511,2.05205,72100000.0
2008-05-08 19:17:00,2.05215,2.05235,2.05195,2.0523,32200000.0
2008-05-08 19:18:00,2.0524,2.05245,2.0521,2.05235,29100000.0
2008-05-08 19:19:00,2.05235,2.05235,2.05195,2.05195,15300000.0
2008-05-08 19:20:00,2.05195,2.05305,2.05185,2.05305,43100000.0
2008-05-08 19:21:00,2.05305,2.05345,2.05265,2.0531,34900000.0
2008-05-08 19:22:00,2.05305,2.05315,2.05255,2.05315,34600000.0
2008-05-08 19:23:00,2.05315,2.05315,2.0527,2.0528,40700000.0
2008-05-08 19:24:00,2.05275,2.05305,2.05275,2.05305,10200000.0
2008-05-08 19:25:00,2.05305,2.0533,2.05305,2.05315,19900000.0
2008-05-08 19:26:00,2.0534,2.0536,2.05305,2.05305,22500000.0
2008-05-08 19:27:00,2.05305,2.05365,2.05305,2.05325,32500000.0
2008-05-08 19:28:00,2.05325,2.054,2.05325,2.05385,12800000.0
2008-05-08 19:29:00,2.05385,2.05385,2.0533,2.05345,15500000.0
2008-05-08 19:30:00,2.0535,2.0543,2.05335,2.05425,22100000.0
2008-05-08 19:31:00,2.0542,2.05525,2.0542,2.05515,28500000.0
2008-05-08 19:32:00,2.05515,2.0553,2.05475,2.05475,19300000.0
2008-05-08 19:33:00,2.05465,2.05495,2.05425,2.05435,24700000.0
2008-05-08 19:34:00,2.05435,2.05465,2.054,2.05455,16500000.0
2008-05-08 19:35:00,2.05445,2.0546,2.05405,2.05405,11800000.0
2008-05-08 19:36:00,2.0541,2.0544,2.05405,2.0541,36800000.0
2008-05-08 19:37:00,2.0541,2.05425,2.0541,2.05415,2600000.0
2008-05-08 19:38:00,2.0541,2.05425,2.054,2.054,5900000.0
2008-05-08 19:39:00,2.0541,2.0542,2.05385,2.05415,6600000.0
2008-05-08 19:40:00,2.05415,2.05485,2.05405,2.0546,9800000.0
2008-05-08 19:41:00,2.0545,2.05455,2.0542,2.0542,7300000.0
2008-05-08 19:42:00,2.05415,2.05415,2.0537,2.054,18900000.0
2008-05-08 19:43:00,2.054,2.0548,2.05395,2.0548,6700000.0
2008-05-08 19:44:00,2.0549,2.0551,2.0548,2.0548,8100000.0
2008-05-08 19:45:00,2.0548,2.0548,2.05395,2.05395,33600000.0
2008-05-08 19:46:00,2.05395,2.0542,2.05375,2.05375,9100000.0
2008-05-08 19:47:00,2.05375,2.05385,2.0533,2.0536,18300000.0
2008-05-08 19:48:00,2.05365,2.0538,2.05325,2.05345,13900000.0
2008-05-08 19:49:00,2.05365,2.05365,2.0532,2.0535,75800000.0
2008-05-08 19:50:00,2.05355,2.0541,2.0535,2.0541,4200000.0
2008-05-08 19:51:00,2.0543,2.05475,2.0539,2.0547,16600000.0
2008-05-08 19:52:00,2.05475,2.05535,2.05475,2.0549,9700000.0
2008-05-08 19:53:00,2.0548,2.055,2.0545,2.05485,7400000.0
2008-05-08 19:54:00,2.05495,2.05595,2.0549,2.05585,20400000.0
2008-05-08 19:55:00,2.0559,2.0564,2.0558,2.0563,15600000.0
2008-05-08 19:56:00,2.0563,2.05645,2.05605,2.05605,16100000.0
2008-05-08 19:57:00,2.0561,2.0561,2.05555,2.05565,12000000.0
2008-05-08 19:58:00,2.05555,2.0558,2.05525,2.05535,15600000.0
2008-05-08 19:59:00,2.05535,2.0558,2.05535,2.0557,6300000.0
2008-05-08 20:00:00,2.05575,2.056,2.0557,2.056,7600000.0
2008-05-08 20:01:00,2.056,2.0569,2.05595,2.0568,18200000.0
2008-05-08 20:02:00,2.05675,2.0569,2.05645,2.0568,14000000.0
2008-05-08 20:03:00,2.05685,2.0572,2.0566,2.057,26800000.0
2008-05-08 20:04:00,2.0569,2.057,2.05585,2.0559,26500000.0
2008-05-08 20:05:00,2.056,2.05605,2.05495,2.05495,20900000.0
2008-05-08 20:06:00,2.055,2.05525,2.05475,2.05515,12700000.0
2008-05-08 20:07:00,2.0551,2.05535,2.05505,2.05515,16900000.0
2008-05-08 20:08:00,2.05515,2.05545,2.0549,2.055,15800000.0
2008-05-08 20:09:00,2.0551,2.05525,2.05505,2.0552,10000000.0
2008-05-08 20:10:00,2.0551,2.0553,2.05495,2.0552,11600000.0
2008-05-08 20:11:00,2.0552,2.0554,2.0551,2.0554,18000000.0
2008-05-08 20:12:00,2.05535,2.0555,2.05515,2.05535,6000000.0
2008-05-08 20:13:00,2.05535,2.05575,2.05535,2.05545,19300000.0
2008-05-08 20:14:00,2.0557,2.0558,2.0556,2.05565,11300000.0
2008-05-08 20:15:00,2.05555,2.05565,2.0548,2.0553,12500000.0
2008-05-08 20:16:00,2.0552,2.0553,2.0547,2.0547,14700000.0
2008-05-08 20:17:00,2.0547,2.0547,2.05445,2.05455,10800000.0
2008-05-08 20:18:00,2.0544,2.0545,2.05385,2.05385,12400000.0
2008-05-08 20:19:00,2.05385,2.054,2.05365,2.0537,21000000.0
2008-05-08 20:20:00,2.0536,2.0542,2.0536,2.0541,15400000.0
2008-05-08 20:21:00,2.0541,2.0547,2.0541,2.0544,49300000.0
2008-05-08 20:22:00,2.0545,2.05515,2.05445,2.0551,11000000.0
2008-05-08 20:23:00,2.0551,2.0551,2.0549,2.0549,16600000.0
2008-05-08 20:24:00,2.055,2.0559,2.05485,2.05495,21900000.0
2008-05-08 20:25:00,2.05495,2.055,2.05475,2.05485,4500000.0
2008-05-08 20:26:00,2.05475,2.05505,2.05475,2.05495,3600000.0
2008-05-08 20:27:00,2.05505,2.0559,2.0545,2.0554,25900000.0
2008-05-08 20:28:00,2.05545,2.05545,2.0546,2.0548,21600000.0
2008-05-08 20:29:00,2.05485,2.0557,2.05465,2.0555,31900000.0
2008-05-08 20:30:00,2.0555,2.05575,2.0544,2.0544,22000000.0
2008-05-08 20:31:00,2.0544,2.05455,2.05425,2.0545,8600000.0
2008-05-08 20:32:00,2.0545,2.0545,2.0542,2.0543,10200000.0
2008-05-08 20:33:00,2.0543,2.05545,2.0542,2.05545,13900000.0
2008-05-08 20:34:00,2.0555,2.05605,2.0555,2.056,15900000.0
2008-05-08 20:35:00,2.0559,2.0561,2.0558,2.05595,5000000.0
2008-05-08 20:36:00,2.05595,2.05615,2.05575,2.05575,11000000.0
2008-05-08 20:37:00,2.05575,2.0558,2.05545,2.05545,2000000.0
2008-05-08 20:38:00,2.0555,2.05595,2.0555,2.05595,9900000.0
2008-05-08 20:39:00,2.05595,2.05645,2.05585,2.05635,8000000.0
2008-05-08 20:40:00,2.05645,2.05645,2.05575,2.05595,13300000.0
2008-05-08 20:41:00,2.05595,2.05615,2.0548,2.0549,15700000.0
2008-05-08 20:42:00,2.0552,2.05575,2.0551,2.0551,8800000.0
2008-05-08 20:43:00,2.05515,2.05525,2.05465,2.05485,24400000.0
2008-05-08 20:44:00,2.05475,2.0556,2.05465,2.0554,17400000.0
2008-05-08 20:45:00,2.05535,2.05545,2.05505,2.0551,6800000.0
2008-05-08 20:46:00,2.0552,2.05535,2.0551,2.05535,3800000.0
2008-05-08 20:47:00,2.05545,2.0558,2.05545,2.0558,4400000.0
2008-05-08 20:48:00,2.0558,2.0558,2.0548,2.0548,32300000.0
2008-05-08 20:49:00,2.0547,2.0554,2.05435,2.05525,34600000.0
2008-05-08 20:50:00,2.0553,2.05595,2.05515,2.0556,31800000.0
2008-05-08 20:51:00,2.05555,2.05585,2.055,2.05515,13300000.0
2008-05-08 20:52:00,2.05525,2.0557,2.05525,2.05565,19000000.0
2008-05-08 20:53:00,2.0556,2.0556,2.0549,2.05515,48200000.0
2008-05-08 20:54:00,2.0551,2.05545,2.0551,2.05515,14800000.0
2008-05-08 20:55:00,2.05525,2.05545,2.05495,2.05495,10600000.0
2008-05-08 20:56:00,2.05495,2.0551,2.0548,2.05485,14500000.0
2008-05-08 20:57:00,2.0549,2.05515,2.05465,2.0549,23300000.0
2008-05-08 20:58:00,2.0549,2.055,2.05475,2.05475,21200000.0
2008-05-08 20:59:00,2.05475,2.05475,2.05455,2.0546,9500000.0
2008-05-08 21:00:00,2.05455,2.05585,2.0543,2.05585,17600000.0
2008-05-08 21:01:00,2.05575,2.0559,2.05485,2.05485,11100000.0
2008-05-08 21:02:00,2.05495,2.05545,2.05495,2.05535,9600000.0
2008-05-08 21:03:00,2.0553,2.0553,2.05495,2.05495,8000000.0
2008-05-08 21:04:00,2.0549,2.05555,2.0549,2.0554,12200000.0
2008-05-08 21:05:00,2.0554,2.0554,2.0548,2.0549,9000000.0
2008-05-08 21:06:00,2.0549,2.0549,2.0543,2.0548,8400000.0
2008-05-08 21:07:00,2.0548,2.055,2.0548,2.055,7600000.0
2008-05-08 21:08:00,2.05495,2.05525,2.05465,2.05465,21000000.0
2008-05-08 21:09:00,2.05465,2.0547,2.05445,2.05445,8000000.0
2008-05-08 21:10:00,2.05445,2.0545,2.05385,2.05405,22300000.0
2008-05-08 21:11:00,2.054,2.05415,2.0536,2.05395,19600000.0
2008-05-08 21:12:00,2.05405,2.05435,2.0538,2.0542,16400000.0
2008-05-08 21:13:00,2.0543,2.0544,2.0539,2.05425,8700000.0
2008-05-08 21:14:00,2.0542,2.05425,2.0534,2.05405,22300000.0
2008-05-08 21:15:00,2.054,2.05455,2.0539,2.0539,9900000.0
2008-05-08 21:16:00,2.0537,2.0537,2.05325,2.05335,12100000.0
2008-05-08 21:17:00,2.05355,2.05355,2.05325,2.05325,12500000.0
2008-05-08 21:18:00,2.0533,2.0541,2.0532,2.05405,18400000.0
2008-05-08 21:19:00,2.054,2.05415,2.05315,2.05315,10900000.0
2008-05-08 21:20:00,2.05305,2.05365,2.05305,2.05315,16400000.0
2008-05-08 21:21:00,2.05315,2.0533,2.05295,2.0533,6400000.0
2008-05-08 21:22:00,2.05335,2.05415,2.0533,2.05405,10400000.0
2008-05-08 21:23:00,2.05405,2.05405,2.0533,2.05365,11300000.0
2008-05-08 21:24:00,2.0536,2.0539,2.0535,2.0538,9200000.0
2008-05-08 21:25:00,2.05375,2.05425,2.05375,2.05425,7000000.0
2008-05-08 21:26:00,2.0542,2.0542,2.0534,2.05395,37100000.0
2008-05-08 21:27:00,2.0539,2.0544,2.0539,2.0541,23800000.0
2008-05-08 21:28:00,2.0541,2.0543,2.054,2.05425,66500000.0
2008-05-08 21:29:00,2.0543,2.05445,2.05415,2.05425,14600000.0
2008-05-08 21:30:00,2.05425,2.05425,2.05385,2.05395,17600000.0
2008-05-08 21:31:00,2.05395,2.05435,2.05385,2.05405,8000000.0
2008-05-08 21:32:00,2.0541,2.0542,2.0539,2.05395,77400000.0
2008-05-08 21:33:00,2.05405,2.05405,2.05355,2.0537,3400000.0
2008-05-08 21:34:00,2.05365,2.05415,2.05345,2.05415,7800000.0
2008-05-08 21:35:00,2.05415,2.05415,2.05365,2.05375,6000000.0
2008-05-08 21:36:00,2.0538,2.054,2.05375,2.05375,8600000.0
2008-05-08 21:37:00,2.05375,2.05375,2.05355,2.0536,3100000.0
2008-05-08 21:38:00,2.05355,2.0536,2.05355,2.05355,5200000.0
2008-05-08 21:39:00,2.0535,2.05395,2.05335,2.05395,7900000.0
2008-05-08 21:40:00,2.05395,2.05405,2.05395,2.05405,800000.0
2008-05-08 21:41:00,2.0541,2.0541,2.05395,2.05395,1200000.0
2008-05-08 21:42:00,2.05395,2.054,2.0536,2.05365,4200000.0
2008-05-08 21:43:00,2.05375,2.0539,2.05375,2.0539,2600000.0
2008-05-08 21:44:00,2.0539,2.0547,2.0539,2.05445,31400000.0
2008-05-08 21:45:00,2.05445,2.05465,2.05405,2.0543,43600000.0
2008-05-08 21:46:00,2.0543,2.0543,2.054,2.0541,23700000.0
2008-05-08 21:47:00,2.05415,2.05435,2.0541,2.05415,10200000.0
2008-05-08 21:48:00,2.0541,2.05465,2.0541,2.0543,50400000.0
2008-05-08 21:49:00,2.0543,2.0543,2.0543,2.0543,8100000.0
2008-05-08 21:50:00,2.0543,2.0543,2.054,2.0543,46300000.0
2008-05-08 21:51:00,2.0542,2.05495,2.0541,2.05495,63400000.0
2008-05-08 21:52:00,2.05495,2.05495,2.05475,2.05475,7800000.0
2008-05-08 21:53:00,2.05485,2.05485,2.05465,2.05465,4200000.0
2008-05-08 21:54:00,2.05465,2.05465,2.05465,2.05465,3400000.0
2008-05-08 21:55:00,2.05465,2.05465,2.05465,2.05465,1200000.0
2008-05-08 21:56:00,2.05465,2.05475,2.0544,2.05445,10100000.0
2008-05-08 21:57:00,2.05455,2.05465,2.05445,2.05445,7000000.0
2008-05-08 21:58:00,2.05445,2.05445,2.05425,2.05435,6200000.0
2008-05-08 21:59:00,2.0544,2.05455,2.0544,2.0545,12700000.0
2008-05-08 22:00:00,2.0546,2.055,2.0546,2.055,5800000.0
2008-05-08 22:01:00,2.0551,2.05535,2.0548,2.0548,8900000.0
2008-05-08 22:02:00,2.05485,2.05495,2.0548,2.05485,3800000.0
2008-05-08 22:03:00,2.05485,2.05495,2.05455,2.05455,9800000.0
2008-05-08 22:04:00,2.0547,2.05495,2.0547,2.05485,29900000.0
2008-05-08 22:05:00,2.05475,2.05495,2.05475,2.0549,3600000.0
2008-05-08 22:06:00,2.05485,2.055,2.05415,2.05415,28000000.0
2008-05-08 22:07:00,2.05415,2.05485,2.05385,2.05395,29100000.0
2008-05-08 22:08:00,2.05405,2.05415,2.05375,2.05375,7800000.0
2008-05-08 22:09:00,2.05375,2.05405,2.05375,2.05405,3200000.0
2008-05-08 22:10:00,2.054,2.05435,2.05385,2.05425,17900000.0
2008-05-08 22:11:00,2.05425,2.05425,2.05385,2.05405,4800000.0
2008-05-08 22:12:00,2.05405,2.05425,2.05405,2.05425,1200000.0
2008-05-08 22:13:00,2.05405,2.0541,2.05345,2.0535,38800000.0
2008-05-08 22:14:00,2.0535,2.0536,2.05305,2.0535,37000000.0
2008-05-08 22:15:00,2.05345,2.05375,2.05335,2.05355,4400000.0
2008-05-08 22:16:00,2.05365,2.05375,2.05335,2.0536,5600000.0
2008-05-08 22:17:00,2.05365,2.0538,2.0535,2.0535,2800000.0
2008-05-08 22:18:00,2.0534,2.0534,2.05255,2.05265,7200000.0
2008-05-08 22:19:00,2.0527,2.0531,2.0524,2.0527,20900000.0
2008-05-08 22:20:00,2.0527,2.0534,2.0525,2.05305,65400000.0
2008-05-08 22:21:00,2.05295,2.05325,2.0528,2.0528,10100000.0
2008-05-08 22:22:00,2.0528,2.0533,2.0527,2.0533,66100000.0
2008-05-08 22:23:00,2.0531,2.05335,2.0526,2.05305,29000000.0
2008-05-08 22:24:00,2.05315,2.0538,2.05315,2.0538,2400000.0
2008-05-08 22:25:00,2.05375,2.05375,2.0531,2.0531,35600000.0
2008-05-08 22:26:00,2.0531,2.0534,2.053,2.0534,2600000.0
2008-05-08 22:27:00,2.05335,2.05345,2.05335,2.05335,1400000.0
2008-05-08 22:28:00,2.05335,2.05345,2.05325,2.05345,2600000.0
2008-05-08 22:29:00,2.0534,2.0539,2.0534,2.0535,4100000.0
2008-05-08 22:30:00,2.0535,2.05385,2.05335,2.05335,9000000.0
2008-05-08 22:31:00,2.0533,2.0534,2.0531,2.0534,3100000.0
2008-05-08 22:32:00,2.05335,2.05335,2.05305,2.05305,800000.0
2008-05-08 22:33:00,2.05243,2.05292,2.05222,2.05222,49650000.0
2008-05-08 22:34:00,2.05325,2.05335,2.05325,2.05335,2200000.0
2008-05-08 22:35:00,2.0534,2.0546,2.05325,2.05435,15300000.0
2008-05-08 22:36:00,2.05445,2.05445,2.05435,2.0544,1000000.0
2008-05-08 22:37:00,2.0543,2.05455,2.05415,2.05455,4000000.0
2008-05-08 22:38:00,2.05455,2.05455,2.05405,2.0541,16300000.0
2008-05-08 22:39:00,2.0542,2.05435,2.0542,2.0542,1400000.0
2008-05-08 22:40:00,2.05415,2.05415,2.054,2.054,400000.0
2008-05-08 22:41:00,2.054,2.05445,2.0539,2.05405,14200000.0
2008-05-08 22:42:00,2.05445,2.05465,2.0541,2.0541,10300000.0
2008-05-08 22:43:00,2.0541,2.0541,2.05375,2.054,19700000.0
2008-05-08 22:44:00,2.05405,2.0541,2.054,2.054,9800000.0
2008-05-08 22:45:00,2.05395,2.0544,2.0539,2.054,11700000.0
2008-05-08 22:46:00,2.05405,2.0547,2.0539,2.0547,13400000.0
2008-05-08 22:47:00,2.0547,2.0549,2.0542,2.05475,26200000.0
2008-05-08 22:48:00,2.05475,2.0548,2.05435,2.0547,19600000.0
2008-05-08 22:49:00,2.0547,2.0547,2.0545,2.05455,1600000.0
2008-05-08 22:50:00,2.0546,2.0548,2.0544,2.05475,10500000.0
2008-05-08 22:51:00,2.05475,2.05475,2.0545,2.0545,13000000.0
2008-05-08 22:52:00,2.0544,2.0546,2.0544,2.05445,3600000.0
2008-05-08 22:53:00,2.05445,2.0547,2.05435,2.0544,19400000.0
2008-05-08 22:54:00,2.0545,2.0546,2.054,2.054,15800000.0
2008-05-08 22:55:00,2.054,2.0543,2.054,2.0542,4300000.0
2008-05-08 22:56:00,2.05407,2.05407,2.05333,2.05383,27200000.0
2008-05-08 22:57:00,2.0542,2.0542,2.0542,2.0542,1200000.0
2008-05-08 22:58:00,2.0542,2.0542,2.0542,2.0542,1200000.0
2008-05-08 22:59:00,2.0542,2.0542,2.0542,2.0542,1600000.0
2008-05-08 23:00:00,2.0542,2.0542,2.0542,2.0542,200000.0
2008-05-08 23:01:00,2.05374,2.05379,2.05289,2.05298,9600000.0
2008-05-08 23:02:00,2.05345,2.05345,2.053,2.0534,900000.0
2008-05-08 23:03:00,2.053,2.0535,2.0522,2.05315,8200000.0
2008-05-08 23:04:00,2.05335,2.0534,2.05265,2.0528,5100000.0
2008-05-08 23:05:00,2.0529,2.05295,2.0527,2.0528,2700000.0
2008-05-08 23:06:00,2.05265,2.05315,2.05265,2.05295,3900000.0
2008-05-08 23:07:00,2.053,2.053,2.0528,2.053,3900000.0
2008-05-08 23:08:00,2.05305,2.0536,2.05305,2.0535,1500000.0
2008-05-08 23:09:00,2.0535,2.0535,2.0534,2.0534,1200000.0
2008-05-08 23:10:00,2.0534,2.05345,2.0527,2.0529,4700000.0
2008-05-08 23:11:00,2.05325,2.05355,2.05325,2.0535,2400000.0
2008-05-08 23:12:00,2.0535,2.0535,2.0533,2.05335,1800000.0
2008-05-08 23:13:00,2.0533,2.05355,2.0533,2.05355,5900000.0
2008-05-08 23:14:00,2.0536,2.054,2.0535,2.0535,36700000.0
2008-05-08 23:15:00,2.0535,2.0535,2.05275,2.0534,41100000.0
2008-05-08 23:16:00,2.0534,2.0537,2.0534,2.0537,29600000.0
2008-05-08 23:17:00,2.0537,2.0539,2.0536,2.0536,25700000.0
2008-05-08 23:18:00,2.0538,2.0541,2.0538,2.0538,20700000.0
2008-05-08 23:19:00,2.053,2.0537,2.053,2.0535,14400000.0
2008-05-08 23:20:00,2.0535,2.0535,2.0534,2.0535,25200000.0
2008-05-08 23:21:00,2.0535,2.0537,2.0534,2.0537,19500000.0
2008-05-08 23:22:00,2.0537,2.0539,2.0537,2.0538,13700000.0
2008-05-08 23:23:00,2.0538,2.054,2.0538,2.054,14000000.0
2008-05-08 23:24:00,2.054,2.054,2.0537,2.0537,14700000.0
2008-05-08 23:25:00,2.0536,2.0537,2.0536,2.0537,3900000.0
2008-05-08 23:26:00,2.05359,2.05359,2.05313,2.05352,5200000.0
2008-05-08 23:27:00,2.0536,2.0536,2.0536,2.0536,1900000.0
2008-05-08 23:28:00,2.0537,2.0537,2.053,2.0534,23500000.0
2008-05-08 23:29:00,2.0534,2.0534,2.0532,2.0532,10500000.0
2008-05-08 23:30:00,2.0532,2.0536,2.0532,2.0536,14500000.0
2008-05-08 23:31:00,2.0537,2.0538,2.0536,2.0537,14400000.0
2008-05-08 23:32:00,2.0536,2.0537,2.0536,2.0537,3200000.0
2008-05-08 23:33:00,2.0536,2.0537,2.0536,2.0537,3200000.0
2008-05-08 23:34:00,2.0535,2.0536,2.0535,2.0536,3500000.0
2008-05-08 23:35:00,2.05334,2.05348,2.05315,2.05348,18400000.0
2008-05-08 23:36:00,2.0535,2.0535,2.0535,2.0535,5100000.0
2008-05-08 23:37:00,2.05302,2.05303,2.05228,2.05289,28800000.0
2008-05-08 23:38:00,2.0531,2.05327,2.05237,2.05318,46500000.0
2008-05-08 23:39:00,2.0535,2.0535,2.0535,2.0535,3200000.0
2008-05-08 23:40:00,2.0535,2.0536,2.0535,2.0535,14400000.0
2008-05-08 23:41:00,2.05315,2.0533,2.0529,2.0533,48000000.0
2008-05-08 23:42:00,2.0533,2.0535,2.0533,2.0533,14400000.0
2008-05-08 23:43:00,2.0533,2.0535,2.0533,2.0533,57600000.0
2008-05-08 23:44:00,2.05365,2.0537,2.0531,2.0537,32300000.0
2008-05-08 23:45:00,2.0537,2.0537,2.0533,2.0536,38600000.0
2008-05-08 23:46:00,2.0536,2.0536,2.0536,2.0536,17600000.0
2008-05-08 23:47:00,2.0536,2.0536,2.0536,2.0536,14400000.0
2008-05-08 23:48:00,2.05319,2.05351,2.05293,2.05339,11800000.0
2008-05-08 23:49:00,2.05312,2.05343,2.05294,2.05325,12300000.0
2008-05-08 23:50:00,2.0535,2.0535,2.0527,2.0534,25600000.0
2008-05-08 23:51:00,2.05281,2.05337,2.05262,2.05337,12250000.0
2008-05-08 23:52:00,2.0535,2.05385,2.0535,2.0535,25800000.0
2008-05-08 23:53:00,2.0536,2.0536,2.053,2.053,29400000.0
2008-05-08 23:54:00,2.0529,2.0529,2.0498,2.051,106700000.0
2008-05-08 23:55:00,2.0511,2.052,2.0511,2.052,201500000.0
2008-05-08 23:56:00,2.0522,2.0525,2.0522,2.0524,20200000.0
2008-05-08 23:57:00,2.0524,2.0529,2.052,2.0529,40800000.0
2008-05-08 23:58:00,2.0529,2.053,2.0529,2.0529,73600000.0
2008-05-08 23:59:00,2.0529,2.0529,2.0529,2.0529,8000000.0
2008-05-09 00:00:00,2.0529,2.0529,2.0525,2.0525,55200000.0
2008-05-09 00:01:00,2.0525,2.0525,2.0525,2.0525,27200000.0
2008-05-09 00:02:00,2.0525,2.053,2.0525,2.0527,107200000.0
2008-05-09 00:03:00,2.0527,2.0536,2.0525,2.0534,70800000.0
2008-05-09 00:04:00,2.0534,2.0534,2.0531,2.0534,27400000.0
2008-05-09 00:05:00,2.0535,2.0537,2.0534,2.0536,52400000.0
2008-05-09 00:06:00,2.0537,2.0539,2.0535,2.0538,62000000.0
2008-05-09 00:07:00,2.0538,2.054,2.0537,2.0539,36000000.0
2008-05-09 00:08:00,2.054,2.054,2.0534,2.0534,24000000.0
2008-05-09 00:09:00,2.0534,2.0534,2.0534,2.0534,11200000.0
2008-05-09 00:10:00,2.0536,2.0536,2.0532,2.0536,95200000.0
2008-05-09 00:11:00,2.0535,2.0536,2.0535,2.0535,24400000.0
2008-05-09 00:12:00,2.0535,2.0535,2.0533,2.0534,55800000.0
2008-05-09 00:13:00,2.0534,2.0535,2.0534,2.0534,16800000.0
2008-05-09 00:14:00,2.0535,2.0535,2.0535,2.0535,8000000.0
2008-05-09 00:15:00,2.0535,2.0535,2.0535,2.0535,16800000.0
2008-05-09 00:16:00,2.0536,2.0537,2.0533,2.0533,24500000.0
2008-05-09 00:17:00,2.0534,2.0534,2.0533,2.0533,8900000.0
2008-05-09 00:18:00,2.0533,2.0533,2.0533,2.0533,25600000.0
2008-05-09 00:19:00,2.0533,2.0535,2.0533,2.0535,42800000.0
2008-05-09 00:20:00,2.0535,2.0539,2.0533,2.0533,111800000.0
2008-05-09 00:21:00,2.0533,2.054,2.0533,2.0539,33100000.0
2008-05-09 00:22:00,2.054,2.054,2.0539,2.054,77500000.0
2008-05-09 00:23:00,2.0539,2.0548,2.0539,2.0546,355600000.0
2008-05-09 00:24:00,2.0547,2.0547,2.0546,2.0547,11200000.0
2008-05-09 00:25:00,2.0548,2.0549,2.0547,2.0549,17600000.0
2008-05-09 00:26:00,2.0547,2.0547,2.0545,2.0546,56400000.0
2008-05-09 00:27:00,2.0547,2.0552,2.0546,2.0549,57900000.0
2008-05-09 00:28:00,2.0549,2.055,2.0545,2.0548,60200000.0
2008-05-09 00:29:00,2.0548,2.055,2.0546,2.0548,48300000.0
2008-05-09 00:30:00,2.055,2.0551,2.0547,2.0547,105600000.0
2008-05-09 00:31:00,2.0547,2.0551,2.0547,2.0551,43000000.0
2008-05-09 00:32:00,2.05455,2.05476,2.05402,2.05402,12300000.0
2008-05-09 00:33:00,2.0551,2.0552,2.0551,2.0551,46800000.0
2008-05-09 00:34:00,2.0552,2.0555,2.0551,2.0552,17300000.0
2008-05-09 00:35:00,2.0552,2.0552,2.0551,2.0551,8000000.0
2008-05-09 00:36:00,2.0551,2.0554,2.0551,2.0554,12800000.0
2008-05-09 00:37:00,2.0554,2.0554,2.0547,2.0548,128000000.0
2008-05-09 00:38:00,2.0548,2.0551,2.0548,2.055,32000000.0
2008-05-09 00:39:00,2.0551,2.0552,2.0551,2.0552,12800000.0
2008-05-09 00:40:00,2.0552,2.0552,2.0549,2.0549,25700000.0
2008-05-09 00:41:00,2.055,2.0552,2.055,2.0552,24700000.0
2008-05-09 00:42:00,2.055,2.055,2.0547,2.0547,25200000.0
2008-05-09 00:43:00,2.0547,2.0548,2.0541,2.0548,49500000.0
2008-05-09 00:44:00,2.0548,2.0548,2.0547,2.0547,2000000.0
2008-05-09 00:45:00,2.0545,2.055,2.0545,2.055,32400000.0
2008-05-09 00:46:00,2.0551,2.0551,2.0551,2.0551,8000000.0
2008-05-09 00:47:00,2.0551,2.0551,2.0547,2.0547,30100000.0
2008-05-09 00:48:00,2.0547,2.0547,2.0545,2.0546,20300000.0
2008-05-09 00:49:00,2.0546,2.0546,2.0545,2.0545,8100000.0
2008-05-09 00:50:00,2.0546,2.0548,2.0546,2.0548,5300000.0
2008-05-09 00:51:00,2.05428,2.05438,2.05382,2.05432,144100000.0
2008-05-09 00:52:00,2.0548,2.0549,2.0546,2.0547,41300000.0
2008-05-09 00:53:00,2.0547,2.0549,2.0544,2.0544,31500000.0
2008-05-09 00:54:00,2.0545,2.0546,2.0544,2.0544,17800000.0
2008-05-09 00:55:00,2.0544,2.0546,2.0544,2.0546,15600000.0
2008-05-09 00:56:00,2.0546,2.0546,2.0546,2.0546,2700000.0
2008-05-09 00:57:00,2.0547,2.0549,2.0547,2.0549,9700000.0
2008-05-09 00:58:00,2.0549,2.0549,2.0549,2.0549,2700000.0
2008-05-09 00:59:00,2.0548,2.0551,2.0545,2.0551,37700000.0
2008-05-09 01:00:00,2.0545,2.0551,2.0545,2.0548,65100000.0
2008-05-09 01:01:00,2.0548,2.0552,2.0546,2.0549,46700000.0
2008-05-09 01:02:00,2.0549,2.0551,2.0544,2.0551,62900000.0
2008-05-09 01:03:00,2.0552,2.0552,2.055,2.055,27700000.0
2008-05-09 01:04:00,2.0551,2.0555,2.0551,2.0555,34700000.0
2008-05-09 01:05:00,2.0555,2.0555,2.0553,2.0553,25600000.0
2008-05-09 01:06:00,2.0553,2.0554,2.0552,2.0552,24000000.0
2008-05-09 01:07:00,2.0554,2.0554,2.0541,2.0551,65600000.0
2008-05-09 01:08:00,2.0551,2.0553,2.0546,2.0549,173000000.0
2008-05-09 01:09:00,2.0549,2.0556,2.054,2.0544,114200000.0
2008-05-09 01:10:00,2.0546,2.0548,2.0545,2.0548,47200000.0
2008-05-09 01:11:00,2.0548,2.0548,2.0547,2.0548,6400000.0
2008-05-09 01:12:00,2.0548,2.055,2.0548,2.0548,10500000.0
2008-05-09 01:13:00,2.0547,2.0548,2.0547,2.0548,4800000.0
2008-05-09 01:14:00,2.0548,2.0548,2.0547,2.0547,9600000.0
2008-05-09 01:15:00,2.0547,2.0552,2.0547,2.0552,7200000.0
2008-05-09 01:16:00,2.0553,2.0553,2.0548,2.0549,18400000.0
2008-05-09 01:17:00,2.055,2.0551,2.0544,2.0545,60900000.0
2008-05-09 01:18:00,2.0546,2.0548,2.0546,2.0546,46100000.0
2008-05-09 01:19:00,2.0547,2.0547,2.0543,2.0544,34700000.0
2008-05-09 01:20:00,2.0543,2.0544,2.0543,2.0543,18100000.0
2008-05-09 01:21:00,2.0543,2.0545,2.0543,2.0545,23000000.0
2008-05-09 01:22:00,2.0545,2.0545,2.0545,2.0545,10100000.0
2008-05-09 01:23:00,2.0545,2.0545,2.0545,2.0545,2000000.0
2008-05-09 01:24:00,2.0543,2.0543,2.0542,2.0542,10200000.0
2008-05-09 01:25:00,2.0543,2.0543,2.0542,2.0542,14500000.0
2008-05-09 01:26:00,2.05386,2.05386,2.05333,2.05353,13600000.0
2008-05-09 01:27:00,2.0542,2.0542,2.054,2.0541,36400000.0
2008-05-09 01:28:00,2.0542,2.0545,2.0542,2.0545,6700000.0
2008-05-09 01:29:00,2.0545,2.0546,2.0538,2.0538,72000000.0
2008-05-09 01:30:00,2.0538,2.0545,2.0535,2.0545,48200000.0
2008-05-09 01:31:00,2.0545,2.0551,2.0545,2.055,34300000.0
2008-05-09 01:32:00,2.0551,2.0552,2.0546,2.0549,28800000.0
2008-05-09 01:33:00,2.0549,2.0549,2.0544,2.0545,22200000.0
2008-05-09 01:34:00,2.0545,2.0547,2.0544,2.0545,41400000.0
2008-05-09 01:35:00,2.0545,2.0545,2.0545,2.0545,10200000.0
2008-05-09 01:36:00,2.0545,2.0546,2.0538,2.0544,36400000.0
2008-05-09 01:37:00,2.0544,2.0544,2.0538,2.0538,29800000.0
2008-05-09 01:38:00,2.0536,2.0536,2.0531,2.0535,99800000.0
2008-05-09 01:39:00,2.0536,2.0536,2.0534,2.0534,42000000.0
2008-05-09 01:40:00,2.0534,2.0536,2.0534,2.0536,13800000.0
2008-05-09 01:41:00,2.0536,2.0536,2.0532,2.0534,17700000.0
2008-05-09 01:42:00,2.0533,2.0533,2.0533,2.0533,3500000.0
2008-05-09 01:43:00,2.0533,2.0535,2.0532,2.0534,22000000.0
2008-05-09 01:44:00,2.0534,2.0535,2.0534,2.0534,8000000.0
2008-05-09 01:45:00,2.0535,2.0535,2.0535,2.0535,1600000.0
2008-05-09 01:46:00,2.0534,2.054,2.0532,2.0538,22400000.0
2008-05-09 01:47:00,2.0538,2.054,2.0538,2.054,29100000.0
2008-05-09 01:48:00,2.054,2.054,2.0538,2.0538,8800000.0
2008-05-09 01:49:00,2.0538,2.0538,2.0535,2.0536,23800000.0
2008-05-09 01:50:00,2.0536,2.0536,2.0535,2.0535,32100000.0
2008-05-09 01:51:00,2.0535,2.0536,2.0533,2.0536,21500000.0
2008-05-09 01:52:00,2.0536,2.0536,2.0536,2.0536,10800000.0
2008-05-09 01:53:00,2.0536,2.0536,2.0535,2.0535,9500000.0
2008-05-09 01:54:00,2.0535,2.0539,2.0535,2.0539,88400000.0
2008-05-09 01:55:00,2.0537,2.0538,2.0533,2.0537,61000000.0
2008-05-09 01:56:00,2.0539,2.0542,2.0539,2.0542,31700000.0
2008-05-09 01:57:00,2.0542,2.0542,2.0541,2.0541,5900000.0
2008-05-09 01:58:00,2.0541,2.0542,2.0541,2.0542,12400000.0
2008-05-09 01:59:00,2.0542,2.0542,2.054,2.054,5100000.0
2008-05-09 02:00:00,2.054,2.0541,2.054,2.0541,33400000.0
2008-05-09 02:01:00,2.054,2.0542,2.054,2.054,25900000.0
2008-05-09 02:02:00,2.054,2.0541,2.0536,2.0538,99400000.0
2008-05-09 02:03:00,2.0538,2.054,2.0538,2.0538,78500000.0
2008-05-09 02:04:00,2.0538,2.0538,2.0537,2.0538,9200000.0
2008-05-09 02:05:00,2.0538,2.0538,2.0537,2.0538,43500000.0
2008-05-09 02:06:00,2.0537,2.0538,2.0537,2.0538,21600000.0
2008-05-09 02:07:00,2.0534,2.0537,2.053,2.0537,63500000.0
2008-05-09 02:08:00,2.0536,2.0537,2.0536,2.0536,11200000.0
2008-05-09 02:09:00,2.0537,2.0537,2.0533,2.0536,60800000.0
2008-05-09 02:10:00,2.0535,2.0536,2.0533,2.0533,54500000.0
2008-05-09 02:11:00,2.0533,2.0533,2.0524,2.0526,57400000.0
2008-05-09 02:12:00,2.0528,2.0528,2.0526,2.05265,7500000.0
2008-05-09 02:13:00,2.0527,2.0528,2.0527,2.0528,5300000.0
2008-05-09 02:14:00,2.0528,2.0529,2.0528,2.0528,22100000.0
2008-05-09 02:15:00,2.0528,2.0529,2.0528,2.0529,26500000.0
2008-05-09 02:16:00,2.0531,2.0533,2.0531,2.0533,29600000.0
2008-05-09 02:17:00,2.05325,2.0533,2.0532,2.0532,7300000.0
2008-05-09 02:18:00,2.0533,2.0535,2.053,2.0535,41200000.0
2008-05-09 02:19:00,2.0535,2.0535,2.0529,2.0529,60500000.0
2008-05-09 02:20:00,2.0529,2.053,2.0529,2.0529,18800000.0
2008-05-09 02:21:00,2.0528,2.053,2.0525,2.0526,30100000.0
2008-05-09 02:22:00,2.05255,2.05255,2.0524,2.0524,10500000.0
2008-05-09 02:23:00,2.05221,2.05265,2.05221,2.0524,7900000.0
2008-05-09 02:24:00,2.0525,2.0525,2.0525,2.0525,1600000.0
2008-05-09 02:25:00,2.05244,2.05251,2.05223,2.05245,17000000.0
2008-05-09 02:26:00,2.0525,2.0527,2.0525,2.0527,13600000.0
2008-05-09 02:27:00,2.0527,2.0528,2.0526,2.0528,30900000.0
2008-05-09 02:28:00,2.0526,2.0533,2.05235,2.05235,28900000.0
2008-05-09 02:29:00,2.0525,2.0525,2.0524,2.0524,16800000.0
2008-05-09 02:30:00,2.05235,2.05235,2.0522,2.0522,15900000.0
2008-05-09 02:31:00,2.0521,2.0522,2.0521,2.0521,13900000.0
2008-05-09 02:32:00,2.0521,2.0521,2.0521,2.0521,14600000.0
2008-05-09 02:33:00,2.0521,2.0524,2.0521,2.0524,11300000.0
2008-05-09 02:34:00,2.0525,2.0525,2.0525,2.0525,800000.0
2008-05-09 02:35:00,2.0525,2.0525,2.0525,2.0525,1200000.0
2008-05-09 02:36:00,2.05249,2.05267,2.05151,2.05251,55100000.0
2008-05-09 02:37:00,2.0526,2.0526,2.0524,2.0525,27400000.0
2008-05-09 02:38:00,2.0525,2.0528,2.0524,2.0525,46800000.0
2008-05-09 02:39:00,2.0527,2.053,2.0526,2.0529,45700000.0
2008-05-09 02:40:00,2.05295,2.0534,2.05295,2.0531,29900000.0
2008-05-09 02:41:00,2.0531,2.0539,2.0531,2.0539,49200000.0
2008-05-09 02:42:00,2.054,2.054,2.0538,2.0538,15400000.0
2008-05-09 02:43:00,2.0538,2.0538,2.0538,2.0538,3500000.0
2008-05-09 02:44:00,2.0539,2.054,2.0538,2.0538,10200000.0
2008-05-09 02:45:00,2.0536,2.0539,2.0536,2.0536,20600000.0
2008-05-09 02:46:00,2.0537,2.0539,2.0536,2.0537,59200000.0
2008-05-09 02:47:00,2.0537,2.0538,2.0531,2.0536,141000000.0
2008-05-09 02:48:00,2.0536,2.0537,2.0536,2.0537,64600000.0
2008-05-09 02:49:00,2.0538,2.054,2.0538,2.054,6400000.0
2008-05-09 02:50:00,2.054,2.054,2.0538,2.054,51300000.0
2008-05-09 02:51:00,2.0541,2.0541,2.0539,2.054,37100000.0
2008-05-09 02:52:00,2.0541,2.0541,2.054,2.054,31200000.0
2008-05-09 02:53:00,2.054,2.0541,2.054,2.0541,37100000.0
2008-05-09 02:54:00,2.0541,2.0541,2.0536,2.0538,96600000.0
2008-05-09 02:55:00,2.0538,2.0538,2.0534,2.0537,96800000.0
2008-05-09 02:56:00,2.0537,2.0538,2.0533,2.0533,27800000.0
2008-05-09 02:57:00,2.0535,2.0536,2.0533,2.0534,41700000.0
2008-05-09 02:58:00,2.0534,2.0534,2.053,2.053,45900000.0
2008-05-09 02:59:00,2.053,2.0533,2.05275,2.0531,86400000.0
2008-05-09 03:00:00,2.05295,2.0532,2.0528,2.053,86700000.0
2008-05-09 03:01:00,2.05295,2.0531,2.0528,2.0529,69400000.0
2008-05-09 03:02:00,2.0528,2.053,2.0528,2.0529,58000000.0
2008-05-09 03:03:00,2.0529,2.0529,2.0526,2.0528,38100000.0
2008-05-09 03:04:00,2.0527,2.0527,2.0524,2.0524,68200000.0
2008-05-09 03:05:00,2.0524,2.0524,2.0514,2.0517,217800000.0
2008-05-09 03:06:00,2.0518,2.0526,2.0516,2.0521,168200000.0
2008-05-09 03:07:00,2.052,2.0525,2.0519,2.0525,118900000.0
2008-05-09 03:08:00,2.0527,2.053,2.0523,2.0523,95800000.0
2008-05-09 03:09:00,2.0522,2.0525,2.0522,2.0524,66400000.0
2008-05-09 03:10:00,2.0523,2.0524,2.0523,2.0524,36400000.0
2008-05-09 03:11:00,2.0524,2.0525,2.0524,2.0524,36400000.0
2008-05-09 03:12:00,2.0525,2.0529,2.0524,2.0529,114600000.0
2008-05-09 03:13:00,2.0528,2.0532,2.0527,2.0527,15600000.0
2008-05-09 03:14:00,2.053,2.0533,2.053,2.0533,36800000.0
2008-05-09 03:15:00,2.0532,2.0532,2.0527,2.053,38600000.0
2008-05-09 03:16:00,2.053,2.0531,2.0527,2.0529,61800000.0
2008-05-09 03:17:00,2.0529,2.0529,2.0528,2.0528,15200000.0
2008-05-09 03:18:00,2.0527,2.0527,2.05215,2.0527,109700000.0
2008-05-09 03:19:00,2.0527,2.0527,2.0525,2.0525,39600000.0
2008-05-09 03:20:00,2.0527,2.0533,2.0523,2.0523,102300000.0
2008-05-09 03:21:00,2.0523,2.0525,2.0518,2.0525,64400000.0
2008-05-09 03:22:00,2.0525,2.0528,2.0522,2.0524,116800000.0
2008-05-09 03:23:00,2.0524,2.0524,2.0521,2.0521,51000000.0
2008-05-09 03:24:00,2.0521,2.0524,2.0521,2.0521,70900000.0
2008-05-09 03:25:00,2.0521,2.0523,2.052,2.052,128300000.0
2008-05-09 03:26:00,2.052,2.052,2.0507,2.0507,109600000.0
2008-05-09 03:27:00,2.0506,2.051,2.0504,2.051,112800000.0
2008-05-09 03:28:00,2.0509,2.051,2.0508,2.0509,22400000.0
2008-05-09 03:29:00,2.0509,2.0509,2.0503,2.0504,58400000.0
2008-05-09 03:30:00,2.0503,2.0505,2.0502,2.0502,47200000.0
2008-05-09 03:31:00,2.0503,2.0504,2.0503,2.0503,20800000.0
2008-05-09 03:32:00,2.0505,2.0508,2.0503,2.0503,35700000.0
2008-05-09 03:33:00,2.0503,2.0505,2.0503,2.0504,48000000.0
2008-05-09 03:34:00,2.0504,2.0504,2.0499,2.0501,94800000.0
2008-05-09 03:35:00,2.0501,2.0505,2.0501,2.0502,81500000.0
2008-05-09 03:36:00,2.0501,2.0505,2.05,2.0505,45100000.0
2008-05-09 03:37:00,2.0505,2.0506,2.0502,2.0503,63500000.0
2008-05-09 03:38:00,2.0503,2.0505,2.0502,2.0502,63000000.0
2008-05-09 03:39:00,2.0502,2.0502,2.0495,2.0499,99400000.0
2008-05-09 03:40:00,2.0498,2.0498,2.0495,2.0496,79800000.0
2008-05-09 03:41:00,2.0496,2.0498,2.04945,2.04965,105800000.0
2008-05-09 03:42:00,2.0499,2.0505,2.0499,2.0505,75300000.0
2008-05-09 03:43:00,2.0505,2.0508,2.05045,2.0505,50300000.0
2008-05-09 03:44:00,2.0505,2.0506,2.0505,2.0506,32200000.0
2008-05-09 03:45:00,2.0506,2.0511,2.0506,2.0506,60900000.0
2008-05-09 03:46:00,2.0506,2.0507,2.0505,2.0506,26400000.0
2008-05-09 03:47:00,2.0506,2.0506,2.0505,2.0505,3200000.0
2008-05-09 03:48:00,2.0505,2.0506,2.04995,2.0502,34400000.0
2008-05-09 03:49:00,2.0502,2.0503,2.0493,2.0493,167300000.0
2008-05-09 03:50:00,2.0494,2.0496,2.0493,2.0494,110700000.0
2008-05-09 03:51:00,2.0496,2.0496,2.0493,2.0495,86400000.0
2008-05-09 03:52:00,2.0494,2.0495,2.04925,2.04925,37800000.0
2008-05-09 03:53:00,2.0493,2.0494,2.0492,2.0492,19500000.0
2008-05-09 03:54:00,2.0493,2.0497,2.0492,2.0497,52700000.0
2008-05-09 03:55:00,2.0497,2.0503,2.0497,2.0503,54800000.0
2008-05-09 03:56:00,2.0503,2.0508,2.0503,2.0503,114300000.0
2008-05-09 03:57:00,2.0504,2.0509,2.0503,2.0507,53600000.0
2008-05-09 03:58:00,2.0507,2.0511,2.0507,2.0511,27600000.0
2008-05-09 03:59:00,2.0511,2.0514,2.051,2.0513,34400000.0
2008-05-09 04:00:00,2.0513,2.0515,2.0511,2.0511,43700000.0
2008-05-09 04:01:00,2.0511,2.0512,2.051,2.0511,20800000.0
2008-05-09 04:02:00,2.051,2.0511,2.0504,2.0508,146100000.0
2008-05-09 04:03:00,2.0509,2.0511,2.0508,2.0511,45600000.0
2008-05-09 04:04:00,2.0511,2.0513,2.0511,2.0513,36200000.0
2008-05-09 04:05:00,2.0513,2.0515,2.051,2.051,90300000.0
2008-05-09 04:06:00,2.051,2.0512,2.051,2.0512,19800000.0
2008-05-09 04:07:00,2.0512,2.0513,2.0508,2.0508,50300000.0
2008-05-09 04:08:00,2.0509,2.0513,2.0509,2.0513,44100000.0
2008-05-09 04:09:00,2.0512,2.0512,2.0506,2.0507,38100000.0
2008-05-09 04:10:00,2.0508,2.0508,2.0498,2.05,102800000.0
2008-05-09 04:11:00,2.05,2.0504,2.05,2.0504,52200000.0
2008-05-09 04:12:00,2.0504,2.0508,2.0502,2.0502,31600000.0
2008-05-09 04:13:00,2.0503,2.0508,2.0503,2.0508,17500000.0
2008-05-09 04:14:00,2.0508,2.0508,2.0507,2.0508,12800000.0
2008-05-09 04:15:00,2.0508,2.0508,2.0506,2.0506,23200000.0
2008-05-09 04:16:00,2.0507,2.05145,2.0505,2.0511,127300000.0
2008-05-09 04:17:00,2.051,2.051,2.051,2.051,11800000.0
2008-05-09 04:18:00,2.051,2.0513,2.0508,2.0511,81800000.0
2008-05-09 04:19:00,2.0511,2.0513,2.0508,2.0513,161100000.0
2008-05-09 04:20:00,2.0513,2.0513,2.05085,2.051,128700000.0
2008-05-09 04:21:00,2.0512,2.0512,2.0509,2.0509,70900000.0
2008-05-09 04:22:00,2.051,2.051,2.0507,2.0509,127400000.0
2008-05-09 04:23:00,2.0509,2.0509,2.0507,2.0508,14400000.0
2008-05-09 04:24:00,2.0508,2.0508,2.0507,2.0507,14400000.0
2008-05-09 04:25:00,2.0507,2.0507,2.0505,2.0507,30400000.0
2008-05-09 04:26:00,2.0507,2.0507,2.0501,2.0502,63900000.0
2008-05-09 04:27:00,2.0502,2.0504,2.0498,2.0501,90100000.0
2008-05-09 04:28:00,2.05,2.0504,2.05,2.0503,56200000.0
2008-05-09 04:29:00,2.0503,2.0503,2.0499,2.0501,88900000.0
2008-05-09 04:30:00,2.0501,2.0503,2.0499,2.0503,70900000.0
2008-05-09 04:31:00,2.0504,2.0504,2.04985,2.0499,22600000.0
2008-05-09 04:32:00,2.0499,2.0501,2.0499,2.0499,50800000.0
2008-05-09 04:33:00,2.0499,2.0499,2.0499,2.0499,7500000.0
2008-05-09 04:34:00,2.0499,2.0504,2.0497,2.0499,82700000.0
2008-05-09 04:35:00,2.0498,2.0498,2.04911,2.04945,4600000.0
2008-05-09 04:36:00,2.0499,2.0501,2.0499,2.0499,54100000.0
2008-05-09 04:37:00,2.0499,2.05,2.0499,2.05,8300000.0
2008-05-09 04:38:00,2.0501,2.0501,2.05,2.0501,8000000.0
2008-05-09 04:39:00,2.0502,2.0502,2.05,2.0502,20800000.0
2008-05-09 04:40:00,2.0502,2.0502,2.0499,2.0499,101300000.0
2008-05-09 04:41:00,2.0499,2.0503,2.0498,2.0501,50400000.0
2008-05-09 04:42:00,2.0499,2.0503,2.0499,2.0503,74800000.0
2008-05-09 04:43:00,2.0502,2.0505,2.0499,2.0503,81600000.0
2008-05-09 04:44:00,2.0503,2.0506,2.05,2.0505,44000000.0
2008-05-09 04:45:00,2.0506,2.0506,2.0505,2.0506,28800000.0
2008-05-09 04:46:00,2.0505,2.0507,2.0505,2.0506,19200000.0
2008-05-09 04:47:00,2.0506,2.0507,2.0505,2.0505,27200000.0
2008-05-09 04:48:00,2.0506,2.0507,2.0505,2.0506,16000000.0
2008-05-09 04:49:00,2.0507,2.0509,2.0506,2.0509,173600000.0
2008-05-09 04:50:00,2.0509,2.0509,2.0503,2.0508,91700000.0
2008-05-09 04:51:00,2.0508,2.0509,2.0503,2.0509,40500000.0
2008-05-09 04:52:00,2.0509,2.051,2.0509,2.0509,14400000.0
2008-05-09 04:53:00,2.0508,2.051,2.0505,2.0506,57400000.0
2008-05-09 04:54:00,2.0506,2.0507,2.0506,2.0507,3500000.0
2008-05-09 04:55:00,2.0507,2.0509,2.0501,2.0504,74500000.0
2008-05-09 04:56:00,2.0503,2.0508,2.0503,2.0506,53100000.0
2008-05-09 04:57:00,2.0507,2.0508,2.0504,2.0508,47200000.0
2008-05-09 04:58:00,2.0509,2.0509,2.0508,2.0508,6400000.0
2008-05-09 04:59:00,2.0509,2.051,2.0508,2.0509,36800000.0
2008-05-09 05:00:00,2.051,2.0514,2.051,2.0514,26000000.0
2008-05-09 05:01:00,2.0514,2.0517,2.0514,2.0516,58100000.0
2008-05-09 05:02:00,2.0518,2.0522,2.0517,2.052,109400000.0
2008-05-09 05:03:00,2.0521,2.0523,2.0521,2.0521,9500000.0
2008-05-09 05:04:00,2.0521,2.0523,2.0518,2.0522,42000000.0
2008-05-09 05:05:00,2.0522,2.0525,2.0522,2.0524,23000000.0
2008-05-09 05:06:00,2.0524,2.0524,2.0524,2.0524,1600000.0
2008-05-09 05:07:00,2.0524,2.0524,2.05205,2.0523,3200000.0
2008-05-09 05:08:00,2.0523,2.0525,2.0523,2.0525,10700000.0
2008-05-09 05:09:00,2.0524,2.0524,2.0523,2.0523,10200000.0
2008-05-09 05:10:00,2.0523,2.0525,2.0523,2.0523,15700000.0
2008-05-09 05:11:00,2.0523,2.0523,2.0523,2.0523,6100000.0
2008-05-09 05:12:00,2.0523,2.0523,2.0519,2.0522,25200000.0
2008-05-09 05:13:00,2.0522,2.0522,2.0521,2.0521,16800000.0
2008-05-09 05:14:00,2.0521,2.0521,2.0521,2.0521,5400000.0
2008-05-09 05:15:00,2.0521,2.0521,2.0521,2.0521,13500000.0
2008-05-09 05:16:00,2.052,2.052,2.052,2.052,16800000.0
2008-05-09 05:17:00,2.052,2.0521,2.052,2.0521,37100000.0
2008-05-09 05:18:00,2.0522,2.0523,2.0521,2.0523,17600000.0
2008-05-09 05:19:00,2.0524,2.0524,2.0518,2.0518,31900000.0
2008-05-09 05:20:00,2.0519,2.0519,2.0519,2.0519,8300000.0
2008-05-09 05:21:00,2.0519,2.0519,2.0519,2.0519,17100000.0
2008-05-09 05:22:00,2.0516,2.05195,2.05144,2.05179,3600000.0
2008-05-09 05:23:00,2.05187,2.05198,2.05187,2.05198,4800000.0
2008-05-09 05:24:00,2.0519,2.0521,2.0519,2.052,6500000.0
2008-05-09 05:25:00,2.052,2.052,2.0519,2.0519,2800000.0
2008-05-09 05:26:00,2.05165,2.05165,2.05136,2.05136,2400000.0
2008-05-09 05:27:00,2.0519,2.0519,2.0519,2.0519,25400000.0
2008-05-09 05:28:00,2.0519,2.0519,2.0518,2.0518,14200000.0
2008-05-09 05:29:00,2.05147,2.052,2.05121,2.05175,9500000.0
2008-05-09 05:30:00,2.0519,2.0519,2.0518,2.0518,19800000.0
2008-05-09 05:31:00,2.0518,2.0519,2.0518,2.0519,27600000.0
2008-05-09 05:32:00,2.0518,2.0519,2.0511,2.0515,55900000.0
2008-05-09 05:33:00,2.0514,2.0515,2.051,2.0513,227000000.0
2008-05-09 05:34:00,2.0513,2.0513,2.0511,2.0511,81600000.0
2008-05-09 05:35:00,2.0513,2.0515,2.0511,2.0515,44600000.0
2008-05-09 05:36:00,2.0515,2.0515,2.0515,2.0515,15600000.0
2008-05-09 05:37:00,2.0515,2.0515,2.051,2.051,40700000.0
2008-05-09 05:38:00,2.051,2.0511,2.0508,2.0509,40500000.0
2008-05-09 05:39:00,2.0509,2.0511,2.0509,2.051,78700000.0
2008-05-09 05:40:00,2.0511,2.0513,2.0511,2.0512,16900000.0
2008-05-09 05:41:00,2.0512,2.0514,2.051,2.0514,107000000.0
2008-05-09 05:42:00,2.0514,2.0518,2.0513,2.0518,44800000.0
2008-05-09 05:43:00,2.0518,2.0519,2.0513,2.0513,78400000.0
2008-05-09 05:44:00,2.0513,2.0514,2.0511,2.0511,40000000.0
2008-05-09 05:45:00,2.0511,2.0512,2.0511,2.0512,155600000.0
2008-05-09 05:46:00,2.0511,2.0512,2.0503,2.0503,101200000.0
2008-05-09 05:47:00,2.0502,2.0502,2.0495,2.0498,107500000.0
2008-05-09 05:48:00,2.0499,2.0512,2.0499,2.0512,72500000.0
2008-05-09 05:49:00,2.0512,2.0512,2.051,2.051,46200000.0
2008-05-09 05:50:00,2.051,2.0512,2.051,2.051,74300000.0
2008-05-09 05:51:00,2.0511,2.0515,2.051,2.0515,100300000.0
2008-05-09 05:52:00,2.0515,2.0516,2.051,2.051,29600000.0
2008-05-09 05:53:00,2.051,2.05155,2.051,2.0513,60000000.0
2008-05-09 05:54:00,2.0513,2.0513,2.051,2.051,46700000.0
2008-05-09 05:55:00,2.051,2.0517,2.051,2.0516,103600000.0
2008-05-09 05:56:00,2.0516,2.0516,2.0514,2.0516,116700000.0
2008-05-09 05:57:00,2.0514,2.0514,2.051,2.051,59600000.0
2008-05-09 05:58:00,2.051,2.0512,2.051,2.051,80000000.0
2008-05-09 05:59:00,2.051,2.051,2.051,2.051,6400000.0
2008-05-09 06:00:00,2.051,2.051,2.0498,2.05,55600000.0
2008-05-09 06:01:00,2.05,2.05,2.05,2.05,33700000.0
2008-05-09 06:02:00,2.05,2.05,2.05,2.05,800000.0
2008-05-09 06:03:00,2.05,2.05,2.0497,2.05,23400000.0
2008-05-09 06:04:00,2.05,2.05,2.05,2.05,1600000.0
2008-05-09 06:05:00,2.05,2.05,2.0498,2.05,39100000.0
2008-05-09 06:06:00,2.05,2.0501,2.05,2.05,14000000.0
2008-05-09 06:07:00,2.0501,2.0501,2.05,2.0501,37600000.0
2008-05-09 06:08:00,2.0501,2.0502,2.05,2.05,115500000.0
2008-05-09 06:09:00,2.05,2.0501,2.05,2.0501,112000000.0
2008-05-09 06:10:00,2.0502,2.0502,2.0499,2.0501,95200000.0
2008-05-09 06:11:00,2.0502,2.0506,2.0501,2.0502,86700000.0
2008-05-09 06:12:00,2.0501,2.0503,2.0501,2.0503,47300000.0
2008-05-09 06:13:00,2.0502,2.0508,2.0502,2.0503,169600000.0
2008-05-09 06:14:00,2.0503,2.0503,2.0503,2.0503,72000000.0
2008-05-09 06:15:00,2.0503,2.0503,2.0499,2.0503,35800000.0
2008-05-09 06:16:00,2.0503,2.0503,2.0503,2.0503,18800000.0
2008-05-09 06:17:00,2.0503,2.0503,2.05,2.0502,41200000.0
2008-05-09 06:18:00,2.0502,2.0503,2.0501,2.0502,35600000.0
2008-05-09 06:19:00,2.0502,2.0502,2.05,2.0501,63100000.0
2008-05-09 06:20:00,2.05,2.0501,2.0498,2.0498,75800000.0
2008-05-09 06:21:00,2.0498,2.0499,2.0496,2.0499,67200000.0
2008-05-09 06:22:00,2.0499,2.0499,2.0499,2.0499,16900000.0
2008-05-09 06:23:00,2.0499,2.0505,2.0499,2.0505,74300000.0
2008-05-09 06:24:00,2.0506,2.0506,2.0506,2.0506,22000000.0
2008-05-09 06:25:00,2.0506,2.05105,2.0506,2.05105,28400000.0
2008-05-09 06:26:00,2.0512,2.0513,2.0511,2.0513,15600000.0
2008-05-09 06:27:00,2.0512,2.0515,2.0512,2.0514,25500000.0
2008-05-09 06:28:00,2.0515,2.0515,2.0513,2.0515,18500000.0
2008-05-09 06:29:00,2.0515,2.0515,2.0513,2.0513,6800000.0
2008-05-09 06:30:00,2.0512,2.0512,2.0507,2.0507,52400000.0
2008-05-09 06:31:00,2.0507,2.0508,2.05045,2.0508,43300000.0
2008-05-09 06:32:00,2.0506,2.0507,2.05035,2.05035,45400000.0
2008-05-09 06:33:00,2.0503,2.0503,2.0499,2.05,36400000.0
2008-05-09 06:34:00,2.0499,2.0505,2.0497,2.0505,39800000.0
2008-05-09 06:35:00,2.0505,2.0507,2.0504,2.0507,53200000.0
2008-05-09 06:36:00,2.0507,2.0508,2.0506,2.0506,64600000.0
2008-05-09 06:37:00,2.0506,2.0506,2.0504,2.0506,35600000.0
2008-05-09 06:38:00,2.0507,2.0508,2.0507,2.0508,12700000.0
2008-05-09 06:39:00,2.0508,2.0517,2.0508,2.0514,27500000.0
2008-05-09 06:40:00,2.0514,2.0517,2.0514,2.0515,21400000.0
2008-05-09 06:41:00,2.0515,2.0515,2.0512,2.0514,39500000.0
2008-05-09 06:42:00,2.0514,2.0515,2.0514,2.0514,18300000.0
2008-05-09 06:43:00,2.0514,2.0515,2.0514,2.0515,6800000.0
2008-05-09 06:44:00,2.0515,2.0519,2.0515,2.0519,18300000.0
2008-05-09 06:45:00,2.0519,2.052,2.0518,2.052,34500000.0
2008-05-09 06:46:00,2.052,2.052,2.0518,2.0518,69600000.0
2008-05-09 06:47:00,2.0518,2.052,2.0511,2.0513,113400000.0
2008-05-09 06:48:00,2.0513,2.0514,2.0508,2.0513,149600000.0
2008-05-09 06:49:00,2.0513,2.0513,2.0513,2.0513,20800000.0
2008-05-09 06:50:00,2.0513,2.0513,2.0512,2.0513,63200000.0
2008-05-09 06:51:00,2.0513,2.0513,2.0506,2.051,59200000.0
2008-05-09 06:52:00,2.0511,2.0511,2.0509,2.0509,27200000.0
2008-05-09 06:53:00,2.0509,2.0509,2.0508,2.0508,38100000.0
2008-05-09 06:54:00,2.0508,2.0509,2.0508,2.0509,10500000.0
2008-05-09 06:55:00,2.051,2.0511,2.0509,2.0509,19900000.0
2008-05-09 06:56:00,2.0509,2.051,2.0509,2.0509,22600000.0
2008-05-09 06:57:00,2.0509,2.0509,2.0509,2.0509,8000000.0
2008-05-09 06:58:00,2.0508,2.0508,2.0492,2.0492,54700000.0
2008-05-09 06:59:00,2.0493,2.0503,2.0492,2.0495,148200000.0
2008-05-09 07:00:00,2.0495,2.0498,2.0491,2.0493,137800000.0
2008-05-09 07:01:00,2.0493,2.0494,2.0491,2.0492,59600000.0
2008-05-09 07:02:00,2.0494,2.0494,2.049,2.0491,51100000.0
2008-05-09 07:03:00,2.0491,2.0493,2.049,2.049,34900000.0
2008-05-09 07:04:00,2.049,2.0493,2.049,2.0492,91800000.0
2008-05-09 07:05:00,2.0492,2.0495,2.0491,2.0495,51900000.0
2008-05-09 07:06:00,2.0495,2.0495,2.04855,2.04905,60000000.0
2008-05-09 07:07:00,2.0491,2.0493,2.0491,2.0493,11500000.0
2008-05-09 07:08:00,2.0492,2.0493,2.0491,2.0492,69500000.0
2008-05-09 07:09:00,2.0492,2.0493,2.0491,2.0492,8200000.0
2008-05-09 07:10:00,2.0492,2.0492,2.0492,2.0492,1600000.0
2008-05-09 07:11:00,2.049,2.0493,2.04855,2.0491,31800000.0
2008-05-09 07:12:00,2.0491,2.0494,2.049,2.0491,82400000.0
2008-05-09 07:13:00,2.0492,2.0494,2.0491,2.0493,67700000.0
2008-05-09 07:14:00,2.0493,2.0494,2.049,2.0491,40100000.0
2008-05-09 07:15:00,2.0491,2.0492,2.0491,2.0492,20300000.0
2008-05-09 07:16:00,2.04896,2.04926,2.04879,2.04884,88400000.0
2008-05-09 07:17:00,2.0492,2.0494,2.0491,2.0491,13500000.0
2008-05-09 07:18:00,2.0491,2.0492,2.049,2.0491,54000000.0
2008-05-09 07:19:00,2.0492,2.0494,2.0492,2.0494,14900000.0
2008-05-09 07:20:00,2.0494,2.0494,2.0492,2.0493,14500000.0
2008-05-09 07:21:00,2.0494,2.0494,2.0493,2.0493,35800000.0
2008-05-09 07:22:00,2.0494,2.0494,2.0492,2.0492,53400000.0
2008-05-09 07:23:00,2.0492,2.0492,2.0492,2.0492,17600000.0
2008-05-09 07:24:00,2.0492,2.0493,2.0486,2.0493,55900000.0
2008-05-09 07:25:00,2.0493,2.0497,2.0493,2.0497,15400000.0
2008-05-09 07:26:00,2.0497,2.0497,2.0496,2.0497,29600000.0
2008-05-09 07:27:00,2.0497,2.0497,2.0492,2.04925,95400000.0
2008-05-09 07:28:00,2.0493,2.0494,2.0492,2.0492,46500000.0
2008-05-09 07:29:00,2.0492,2.0494,2.0492,2.0492,43400000.0
2008-05-09 07:30:00,2.0492,2.0494,2.0492,2.0492,67100000.0
2008-05-09 07:31:00,2.0492,2.0492,2.0483,2.049,71400000.0
2008-05-09 07:32:00,2.049,2.049,2.0479,2.0482,140000000.0
2008-05-09 07:33:00,2.0482,2.0485,2.048,2.0481,65200000.0
2008-05-09 07:34:00,2.0481,2.0482,2.0477,2.0478,57700000.0
2008-05-09 07:35:00,2.0479,2.0479,2.0475,2.0475,25200000.0
2008-05-09 07:36:00,2.0475,2.0477,2.0472,2.0473,51000000.0
2008-05-09 07:37:00,2.0473,2.0474,2.0473,2.0473,48300000.0
2008-05-09 07:38:00,2.0472,2.0477,2.047,2.0473,152000000.0
2008-05-09 07:39:00,2.0473,2.0477,2.0473,2.0473,118900000.0
2008-05-09 07:40:00,2.0473,2.0473,2.0472,2.0473,28400000.0
2008-05-09 07:41:00,2.0473,2.0473,2.0459,2.0463,120500000.0
2008-05-09 07:42:00,2.0463,2.0468,2.0461,2.0466,94700000.0
2008-05-09 07:43:00,2.0466,2.0466,2.046,2.0465,143400000.0
2008-05-09 07:44:00,2.0465,2.0472,2.04645,2.0472,159500000.0
2008-05-09 07:45:00,2.0472,2.0481,2.0472,2.0478,49200000.0
2008-05-09 07:46:00,2.0479,2.0483,2.0476,2.0482,158500000.0
2008-05-09 07:47:00,2.04785,2.0483,2.0476,2.0478,142100000.0
2008-05-09 07:48:00,2.0478,2.0481,2.0475,2.0477,54600000.0
2008-05-09 07:49:00,2.0478,2.04795,2.04765,2.04795,6600000.0
2008-05-09 07:50:00,2.04795,2.04855,2.04785,2.04855,28900000.0
2008-05-09 07:51:00,2.0485,2.0486,2.0481,2.0485,71900000.0
2008-05-09 07:52:00,2.0486,2.0488,2.0483,2.0483,74500000.0
2008-05-09 07:53:00,2.0483,2.0486,2.0481,2.04815,77400000.0
2008-05-09 07:54:00,2.04805,2.04865,2.04805,2.04865,800000.0
2008-05-09 07:55:00,2.0486,2.04895,2.0485,2.0486,11200000.0
2008-05-09 07:56:00,2.0486,2.0486,2.048,2.048,22900000.0
2008-05-09 07:57:00,2.0481,2.04845,2.0481,2.0483,14000000.0
2008-05-09 07:58:00,2.0483,2.04845,2.04825,2.04825,46500000.0
2008-05-09 07:59:00,2.04815,2.04825,2.0479,2.04815,12000000.0
2008-05-09 08:00:00,2.04825,2.0488,2.0481,2.0481,30000000.0
2008-05-09 08:01:00,2.0481,2.0482,2.0469,2.0469,104000000.0
2008-05-09 08:02:00,2.04645,2.0472,2.04635,2.04665,44400000.0
2008-05-09 08:03:00,2.04665,2.04665,2.0458,2.04645,97900000.0
2008-05-09 08:04:00,2.0465,2.04745,2.04645,2.0469,141000000.0
2008-05-09 08:05:00,2.04695,2.04695,2.046,2.04615,64800000.0
2008-05-09 08:06:00,2.04615,2.0463,2.0454,2.04555,83800000.0
2008-05-09 08:07:00,2.04555,2.04565,2.0439,2.0443,162600000.0
2008-05-09 08:08:00,2.0443,2.04505,2.0441,2.04505,57100000.0
2008-05-09 08:09:00,2.045,2.0454,2.04445,2.04445,81900000.0
2008-05-09 08:10:00,2.0444,2.0451,2.0444,2.0446,35600000.0
2008-05-09 08:11:00,2.0446,2.0448,2.04415,2.04425,96200000.0
2008-05-09 08:12:00,2.04425,2.0445,2.04405,2.04415,82500000.0
2008-05-09 08:13:00,2.0442,2.04455,2.04235,2.04285,200800000.0
2008-05-09 08:14:00,2.04285,2.0434,2.04215,2.0424,156400000.0
2008-05-09 08:15:00,2.04235,2.0429,2.0422,2.0429,115300000.0
2008-05-09 08:16:00,2.0429,2.043,2.04215,2.0425,117300000.0
2008-05-09 08:17:00,2.0424,2.0428,2.0424,2.0428,29400000.0
2008-05-09 08:18:00,2.0428,2.0431,2.0425,2.0426,49500000.0
2008-05-09 08:19:00,2.0426,2.0432,2.0426,2.0431,49800000.0
2008-05-09 08:20:00,2.0431,2.0435,2.04275,2.0434,73000000.0
2008-05-09 08:21:00,2.0435,2.0436,2.04265,2.04355,118600000.0
2008-05-09 08:22:00,2.04355,2.0443,2.04325,2.0435,181800000.0
2008-05-09 08:23:00,2.0436,2.0448,2.04325,2.0446,160200000.0
2008-05-09 08:24:00,2.04465,2.0448,2.0436,2.04375,66000000.0
2008-05-09 08:25:00,2.04375,2.044,2.04345,2.04355,41200000.0
2008-05-09 08:26:00,2.04355,2.0439,2.0433,2.0436,135400000.0
2008-05-09 08:27:00,2.0436,2.0438,2.04335,2.0435,80500000.0
2008-05-09 08:28:00,2.0435,2.0438,2.04265,2.04265,251200000.0
2008-05-09 08:29:00,2.04265,2.04275,2.0416,2.04165,84500000.0
2008-05-09 08:30:00,2.04165,2.0428,2.04155,2.0428,88600000.0
2008-05-09 08:31:00,2.0426,2.0434,2.04225,2.043,88700000.0
2008-05-09 08:32:00,2.043,2.0433,2.0426,2.04285,96700000.0
2008-05-09 08:33:00,2.04285,2.04395,2.04285,2.04395,314800000.0
2008-05-09 08:34:00,2.04405,2.0443,2.04335,2.0437,199700000.0
2008-05-09 08:35:00,2.0437,2.04435,2.04315,2.0435,180000000.0
2008-05-09 08:36:00,2.0435,2.0445,2.04295,2.04405,169300000.0
2008-05-09 08:37:00,2.044,2.04555,2.04375,2.0446,201200000.0
2008-05-09 08:38:00,2.0446,2.0466,2.0444,2.0458,90000000.0
2008-05-09 08:39:00,2.0458,2.0458,2.0454,2.0456,123500000.0
2008-05-09 08:40:00,2.0458,2.04605,2.0443,2.04455,329200000.0
2008-05-09 08:41:00,2.04455,2.0461,2.04425,2.046,311600000.0
2008-05-09 08:42:00,2.046,2.0466,2.04555,2.0464,102400000.0
2008-05-09 08:43:00,2.0464,2.04715,2.04625,2.04655,267400000.0
2008-05-09 08:44:00,2.0467,2.0471,2.04605,2.0462,432700000.0
2008-05-09 08:45:00,2.04625,2.0467,2.04565,2.0461,176500000.0
2008-05-09 08:46:00,2.04615,2.0466,2.0461,2.0462,153500000.0
2008-05-09 08:47:00,2.0462,2.0462,2.04545,2.046,72900000.0
2008-05-09 08:48:00,2.04595,2.0461,2.045,2.04515,181800000.0
2008-05-09 08:49:00,2.0452,2.04635,2.0452,2.04635,150300000.0
2008-05-09 08:50:00,2.04635,2.04715,2.04635,2.0468,162700000.0
2008-05-09 08:51:00,2.0468,2.0469,2.04635,2.0468,257700000.0
2008-05-09 08:52:00,2.0468,2.047,2.0462,2.0462,104700000.0
2008-05-09 08:53:00,2.0462,2.04645,2.04555,2.04555,91700000.0
2008-05-09 08:54:00,2.0456,2.0458,2.0444,2.0445,55600000.0
2008-05-09 08:55:00,2.04445,2.0446,2.0435,2.0436,49800000.0
2008-05-09 08:56:00,2.0436,2.044,2.0429,2.04315,70000000.0
2008-05-09 08:57:00,2.0431,2.0442,2.04275,2.04415,68400000.0
2008-05-09 08:58:00,2.04415,2.04485,2.0435,2.0446,436500000.0
2008-05-09 08:59:00,2.04455,2.0455,2.0442,2.0448,109300000.0
2008-05-09 09:00:00,2.0448,2.045,2.0439,2.044,112200000.0
2008-05-09 09:01:00,2.044,2.044,2.0436,2.04375,129900000.0
2008-05-09 09:02:00,2.04375,2.0441,2.0429,2.04315,151000000.0
2008-05-09 09:03:00,2.04315,2.0443,2.04275,2.0441,153300000.0
2008-05-09 09:04:00,2.0441,2.0447,2.04375,2.04415,180000000.0
2008-05-09 09:05:00,2.04415,2.0445,2.04375,2.04415,94100000.0
2008-05-09 09:06:00,2.04425,2.0447,2.04425,2.04445,130900000.0
2008-05-09 09:07:00,2.04445,2.045,2.04445,2.045,97900000.0
2008-05-09 09:08:00,2.0451,2.04585,2.0449,2.0456,82200000.0
2008-05-09 09:09:00,2.04555,2.04605,2.04525,2.0458,148500000.0
2008-05-09 09:10:00,2.0458,2.0462,2.04565,2.046,60000000.0
2008-05-09 09:11:00,2.046,2.0461,2.0457,2.0461,43100000.0
2008-05-09 09:12:00,2.0461,2.0462,2.04555,2.0462,30400000.0
2008-05-09 09:13:00,2.0462,2.0464,2.04585,2.0461,58000000.0
2008-05-09 09:14:00,2.046,2.0462,2.04575,2.046,84600000.0
2008-05-09 09:15:00,2.046,2.0462,2.046,2.0461,34200000.0
2008-05-09 09:16:00,2.0461,2.0462,2.0455,2.0455,50700000.0
2008-05-09 09:17:00,2.0455,2.0455,2.04485,2.0449,174700000.0
2008-05-09 09:18:00,2.045,2.0452,2.0447,2.045,63300000.0
2008-05-09 09:19:00,2.045,2.0456,2.04465,2.0453,72600000.0
2008-05-09 09:20:00,2.0453,2.0453,2.0443,2.0444,62200000.0
2008-05-09 09:21:00,2.0445,2.0447,2.044,2.0441,74700000.0
2008-05-09 09:22:00,2.0441,2.0443,2.04345,2.0436,63900000.0
2008-05-09 09:23:00,2.0436,2.0436,2.0425,2.0425,85700000.0
2008-05-09 09:24:00,2.0426,2.0427,2.04165,2.0419,195100000.0
2008-05-09 09:25:00,2.0419,2.0428,2.0419,2.0426,98100000.0
2008-05-09 09:26:00,2.0426,2.0426,2.0417,2.042,134100000.0
2008-05-09 09:27:00,2.042,2.0428,2.04195,2.0427,45700000.0
2008-05-09 09:28:00,2.0427,2.0435,2.0427,2.0435,36800000.0
2008-05-09 09:29:00,2.0435,2.0436,2.04315,2.0435,79800000.0
2008-05-09 09:30:00,2.04355,2.04355,2.0427,2.0428,104400000.0
2008-05-09 09:31:00,2.0428,2.0432,2.0425,2.0429,83300000.0
2008-05-09 09:32:00,2.0429,2.0429,2.0422,2.0423,81800000.0
2008-05-09 09:33:00,2.0423,2.0423,2.04105,2.0417,106900000.0
2008-05-09 09:34:00,2.0417,2.0417,2.0401,2.0406,74600000.0
2008-05-09 09:35:00,2.0406,2.041,2.0394,2.0397,92700000.0
2008-05-09 09:36:00,2.0395,2.03985,2.03885,2.03885,109700000.0
2008-05-09 09:37:00,2.039,2.0396,2.0387,2.0388,85800000.0
2008-05-09 09:38:00,2.0388,2.0404,2.03845,2.0404,66500000.0
2008-05-09 09:39:00,2.0404,2.0412,2.03955,2.0398,87900000.0
2008-05-09 09:40:00,2.0398,2.04,2.03915,2.03915,40500000.0
2008-05-09 09:41:00,2.0393,2.0394,2.03875,2.03925,109400000.0
2008-05-09 09:42:00,2.03935,2.03955,2.0389,2.039,67500000.0
2008-05-09 09:43:00,2.039,2.03955,2.0384,2.0386,113100000.0
2008-05-09 09:44:00,2.0387,2.03915,2.03845,2.039,85200000.0
2008-05-09 09:45:00,2.03905,2.03915,2.0387,2.0388,54500000.0
2008-05-09 09:46:00,2.0389,2.0393,2.0388,2.03885,58800000.0
2008-05-09 09:47:00,2.03885,2.0393,2.03855,2.03905,117800000.0
2008-05-09 09:48:00,2.03905,2.0399,2.039,2.03935,71100000.0
2008-05-09 09:49:00,2.0396,2.0403,2.0396,2.0403,71800000.0
2008-05-09 09:50:00,2.0404,2.0408,2.0399,2.0406,154000000.0
2008-05-09 09:51:00,2.04065,2.0416,2.0404,2.0416,73700000.0
2008-05-09 09:52:00,2.0416,2.0416,2.0404,2.04075,118300000.0
2008-05-09 09:53:00,2.04075,2.0408,2.0403,2.04055,122200000.0
2008-05-09 09:54:00,2.04055,2.0407,2.0402,2.0403,59900000.0
2008-05-09 09:55:00,2.0404,2.0406,2.0396,2.0398,104500000.0
2008-05-09 09:56:00,2.0398,2.0402,2.0393,2.0393,43600000.0
2008-05-09 09:57:00,2.0393,2.0404,2.03925,2.0401,71600000.0
2008-05-09 09:58:00,2.0403,2.0403,2.0396,2.0396,86300000.0
2008-05-09 09:59:00,2.0396,2.0399,2.0396,2.0396,52400000.0
2008-05-09 10:00:00,2.0396,2.03965,2.03905,2.03945,68100000.0
2008-05-09 10:01:00,2.0395,2.0396,2.039,2.0391,75700000.0
2008-05-09 10:02:00,2.0391,2.0398,2.03895,2.03945,139700000.0
2008-05-09 10:03:00,2.03945,2.0396,2.03905,2.03905,82900000.0
2008-05-09 10:04:00,2.0391,2.03945,2.0389,2.03925,108300000.0
2008-05-09 10:05:00,2.03925,2.0395,2.039,2.039,69500000.0
2008-05-09 10:06:00,2.039,2.0392,2.0378,2.0378,82200000.0
2008-05-09 10:07:00,2.0378,2.0381,2.0376,2.0377,44100000.0
2008-05-09 10:08:00,2.0377,2.0379,2.03705,2.0373,78200000.0
2008-05-09 10:09:00,2.03735,2.0377,2.03645,2.0371,138500000.0
2008-05-09 10:10:00,2.0371,2.0376,2.0368,2.0371,80700000.0
2008-05-09 10:11:00,2.0371,2.0374,2.0368,2.0373,60400000.0
2008-05-09 10:12:00,2.0373,2.0377,2.0371,2.0377,83900000.0
2008-05-09 10:13:00,2.0377,2.0378,2.0371,2.0374,98500000.0
2008-05-09 10:14:00,2.0374,2.0391,2.03725,2.039,58300000.0
2008-05-09 10:15:00,2.0391,2.0394,2.03875,2.03895,49300000.0
2008-05-09 10:16:00,2.03895,2.0396,2.0387,2.0396,81600000.0
2008-05-09 10:17:00,2.0394,2.0394,2.03875,2.0394,169200000.0
2008-05-09 10:18:00,2.0394,2.0406,2.0394,2.0399,48200000.0
2008-05-09 10:19:00,2.04,2.0404,2.04,2.0403,56200000.0
2008-05-09 10:20:00,2.0403,2.04085,2.0391,2.0391,45400000.0
2008-05-09 10:21:00,2.03915,2.0396,2.039,2.03945,52100000.0
2008-05-09 10:22:00,2.03945,2.0398,2.0394,2.0398,72400000.0
2008-05-09 10:23:00,2.0398,2.0399,2.03915,2.0396,70400000.0
2008-05-09 10:24:00,2.0396,2.0401,2.0396,2.0401,27800000.0
2008-05-09 10:25:00,2.0401,2.0402,2.0397,2.04005,62600000.0
2008-05-09 10:26:00,2.04005,2.0403,2.0395,2.0395,53000000.0
2008-05-09 10:27:00,2.0397,2.03985,2.0395,2.0397,26000000.0
2008-05-09 10:28:00,2.0397,2.0399,2.0395,2.0395,24400000.0
2008-05-09 10:29:00,2.0395,2.0398,2.0395,2.0398,51900000.0
2008-05-09 10:30:00,2.04,2.0402,2.0397,2.0397,41700000.0
2008-05-09 10:31:00,2.0396,2.0396,2.0391,2.0392,26100000.0
2008-05-09 10:32:00,2.0391,2.0397,2.0391,2.0393,66300000.0
2008-05-09 10:33:00,2.0393,2.0395,2.03865,2.0388,78500000.0
2008-05-09 10:34:00,2.03865,2.0388,2.03825,2.0385,35600000.0
2008-05-09 10:35:00,2.0385,2.0389,2.03845,2.03865,65300000.0
2008-05-09 10:36:00,2.03865,2.0389,2.03835,2.0389,149100000.0
2008-05-09 10:37:00,2.0388,2.0391,2.03855,2.0389,94800000.0
2008-05-09 10:38:00,2.0389,2.0389,2.03795,2.03815,182200000.0
2008-05-09 10:39:00,2.03815,2.0388,2.03815,2.0383,61700000.0
2008-05-09 10:40:00,2.03835,2.0393,2.03835,2.0385,59900000.0
2008-05-09 10:41:00,2.0385,2.0387,2.03825,2.0386,126500000.0
2008-05-09 10:42:00,2.0386,2.0387,2.0384,2.03845,43600000.0
2008-05-09 10:43:00,2.03845,2.03875,2.0384,2.03845,117400000.0
2008-05-09 10:44:00,2.03845,2.0387,2.038,2.0385,106500000.0
2008-05-09 10:45:00,2.0385,2.0385,2.03805,2.0383,63800000.0
2008-05-09 10:46:00,2.0383,2.0386,2.03785,2.03795,63000000.0
2008-05-09 10:47:00,2.038,2.0385,2.03785,2.03845,72000000.0
2008-05-09 10:48:00,2.03835,2.0385,2.0382,2.0382,46900000.0
2008-05-09 10:49:00,2.0382,2.0387,2.0381,2.03825,101800000.0
2008-05-09 10:50:00,2.03825,2.0385,2.03785,2.03785,73700000.0
2008-05-09 10:51:00,2.03795,2.0382,2.03695,2.0371,142600000.0
2008-05-09 10:52:00,2.0371,2.0376,2.03695,2.0376,70400000.0
2008-05-09 10:53:00,2.0376,2.0383,2.0373,2.0376,101800000.0
2008-05-09 10:54:00,2.0375,2.038,2.0369,2.038,85600000.0
2008-05-09 10:55:00,2.0381,2.0381,2.0375,2.0379,40200000.0
2008-05-09 10:56:00,2.03775,2.0379,2.03725,2.03775,69300000.0
2008-05-09 10:57:00,2.03775,2.0379,2.0366,2.0366,88600000.0
2008-05-09 10:58:00,2.0366,2.0366,2.0354,2.0357,95200000.0
2008-05-09 10:59:00,2.0357,2.0365,2.0356,2.03625,69200000.0
2008-05-09 11:00:00,2.03625,2.0369,2.0362,2.0368,96500000.0
2008-05-09 11:01:00,2.0368,2.0368,2.0364,2.0364,26200000.0
2008-05-09 11:02:00,2.0364,2.037,2.0363,2.037,63900000.0
2008-05-09 11:03:00,2.037,2.0375,2.03655,2.0373,78300000.0
2008-05-09 11:04:00,2.0374,2.0379,2.037,2.0377,40000000.0
2008-05-09 11:05:00,2.0377,2.03825,2.0376,2.0382,33900000.0
2008-05-09 11:06:00,2.03835,2.0391,2.0381,2.0387,55000000.0
2008-05-09 11:07:00,2.0387,2.0388,2.0383,2.0384,52200000.0
2008-05-09 11:08:00,2.03835,2.0384,2.03775,2.0383,55300000.0
2008-05-09 11:09:00,2.0383,2.039,2.0383,2.0388,53900000.0
2008-05-09 11:10:00,2.0389,2.0389,2.0382,2.0384,15000000.0
2008-05-09 11:11:00,2.0384,2.03855,2.0379,2.03845,28400000.0
2008-05-09 11:12:00,2.0385,2.0388,2.03825,2.0388,55800000.0
2008-05-09 11:13:00,2.0388,2.0388,2.0381,2.0381,61200000.0
2008-05-09 11:14:00,2.0381,2.0385,2.0381,2.0384,34400000.0
2008-05-09 11:15:00,2.0384,2.0386,2.0381,2.0381,52100000.0
2008-05-09 11:16:00,2.03815,2.0385,2.03815,2.0383,52600000.0
2008-05-09 11:17:00,2.0383,2.03855,2.0383,2.03855,9100000.0
2008-05-09 11:18:00,2.0387,2.0387,2.0379,2.0381,25500000.0
2008-05-09 11:19:00,2.0381,2.0384,2.038,2.03805,18300000.0
2008-05-09 11:20:00,2.03805,2.0383,2.03785,2.0382,66100000.0
2008-05-09 11:21:00,2.0382,2.0385,2.03805,2.0381,35400000.0
2008-05-09 11:22:00,2.0381,2.0385,2.038,2.0383,57200000.0
2008-05-09 11:23:00,2.0382,2.0384,2.0373,2.0375,115500000.0
2008-05-09 11:24:00,2.0375,2.0379,2.0374,2.0379,35600000.0
2008-05-09 11:25:00,2.0379,2.0382,2.0377,2.0382,21700000.0
2008-05-09 11:26:00,2.0382,2.0382,2.0377,2.038,56000000.0
2008-05-09 11:27:00,2.038,2.0384,2.0378,2.0382,62000000.0
2008-05-09 11:28:00,2.0382,2.0387,2.0377,2.03835,68500000.0
2008-05-09 11:29:00,2.0383,2.039,2.0383,2.03885,64900000.0
2008-05-09 11:30:00,2.03885,2.0393,2.0387,2.0387,93800000.0
2008-05-09 11:31:00,2.0387,2.03895,2.0384,2.0385,57700000.0
2008-05-09 11:32:00,2.0385,2.03895,2.0385,2.03885,41100000.0
2008-05-09 11:33:00,2.03885,2.0391,2.03875,2.0389,33800000.0
2008-05-09 11:34:00,2.0389,2.0391,2.03845,2.0391,65000000.0
2008-05-09 11:35:00,2.0391,2.0391,2.03795,2.0382,48600000.0
2008-05-09 11:36:00,2.0383,2.0383,2.0379,2.038,41000000.0
2008-05-09 11:37:00,2.03805,2.03805,2.0371,2.0371,37700000.0
2008-05-09 11:38:00,2.0372,2.0376,2.03715,2.03735,45800000.0
2008-05-09 11:39:00,2.03735,2.03735,2.0371,2.03725,66400000.0
2008-05-09 11:40:00,2.03725,2.03775,2.037,2.0373,102600000.0
2008-05-09 11:41:00,2.0373,2.0374,2.0367,2.03695,95500000.0
2008-05-09 11:42:00,2.03705,2.0371,2.0361,2.0363,46200000.0
2008-05-09 11:43:00,2.0363,2.0368,2.036,2.0366,45400000.0
2008-05-09 11:44:00,2.0365,2.0367,2.03575,2.036,42900000.0
2008-05-09 11:45:00,2.036,2.0363,2.0349,2.0349,98300000.0
2008-05-09 11:46:00,2.0349,2.0359,2.0349,2.0357,64000000.0
2008-05-09 11:47:00,2.03575,2.0365,2.0357,2.0363,48800000.0
2008-05-09 11:48:00,2.0363,2.0364,2.036,2.0361,24700000.0
2008-05-09 11:49:00,2.0359,2.0363,2.0358,2.0358,36100000.0
2008-05-09 11:50:00,2.03585,2.0364,2.0356,2.0356,72900000.0
2008-05-09 11:51:00,2.03565,2.0361,2.0356,2.0357,52100000.0
2008-05-09 11:52:00,2.0357,2.0358,2.0354,2.0354,28400000.0
2008-05-09 11:53:00,2.0354,2.0358,2.0354,2.0358,43700000.0
2008-05-09 11:54:00,2.0358,2.0361,2.0357,2.03575,47600000.0
2008-05-09 11:55:00,2.0359,2.0364,2.03575,2.0362,90300000.0
2008-05-09 11:56:00,2.0362,2.0365,2.036,2.0364,46600000.0
2008-05-09 11:57:00,2.03645,2.0366,2.036,2.03605,24900000.0
2008-05-09 11:58:00,2.036,2.0366,2.036,2.0366,34500000.0
2008-05-09 11:59:00,2.0366,2.0366,2.0359,2.036,79500000.0
2008-05-09 12:00:00,2.036,2.0361,2.0357,2.0359,130100000.0
2008-05-09 12:01:00,2.0359,2.0362,2.0358,2.0359,71500000.0
2008-05-09 12:02:00,2.0359,2.0361,2.0356,2.0356,45400000.0
2008-05-09 12:03:00,2.0356,2.03565,2.0353,2.0354,37000000.0
2008-05-09 12:04:00,2.0354,2.0354,2.035,2.0352,31700000.0
2008-05-09 12:05:00,2.0352,2.0355,2.0352,2.0352,3300000.0
2008-05-09 12:06:00,2.0352,2.0357,2.035,2.0357,15400000.0
2008-05-09 12:07:00,2.0359,2.036,2.0355,2.0355,36900000.0
2008-05-09 12:08:00,2.03555,2.0356,2.0346,2.0348,113900000.0
2008-05-09 12:09:00,2.0348,2.0353,2.0347,2.0349,153900000.0
2008-05-09 12:10:00,2.0349,2.0349,2.0341,2.0344,147700000.0
2008-05-09 12:11:00,2.0344,2.0346,2.03425,2.0344,44200000.0
2008-05-09 12:12:00,2.0344,2.0347,2.0343,2.0345,22900000.0
2008-05-09 12:13:00,2.0345,2.0345,2.0343,2.0344,16200000.0
2008-05-09 12:14:00,2.0344,2.0344,2.0341,2.0341,54500000.0
2008-05-09 12:15:00,2.0341,2.0341,2.0335,2.0337,80400000.0
2008-05-09 12:16:00,2.0337,2.034,2.0336,2.0338,30000000.0
2008-05-09 12:17:00,2.0337,2.0338,2.0334,2.0336,7000000.0
2008-05-09 12:18:00,2.0337,2.0339,2.0333,2.0336,68700000.0
2008-05-09 12:19:00,2.0336,2.0338,2.0329,2.033,45700000.0
2008-05-09 12:20:00,2.033,2.033,2.0319,2.0321,86900000.0
2008-05-09 12:21:00,2.0319,2.03225,2.03115,2.0315,47500000.0
2008-05-09 12:22:00,2.03135,2.0324,2.0313,2.03175,71500000.0
2008-05-09 12:23:00,2.03175,2.0321,2.03165,2.03165,131800000.0
2008-05-09 12:24:00,2.0317,2.03255,2.0317,2.0325,81200000.0
2008-05-09 12:25:00,2.0326,2.0329,2.0324,2.0325,37900000.0
2008-05-09 12:26:00,2.0325,2.0325,2.03205,2.03205,45200000.0
2008-05-09 12:27:00,2.03205,2.0325,2.0318,2.0323,103300000.0
2008-05-09 12:28:00,2.03225,2.0329,2.0322,2.0325,122700000.0
2008-05-09 12:29:00,2.0325,2.0331,2.03245,2.0328,126000000.0
2008-05-09 12:30:00,2.0328,2.0328,2.0321,2.0322,86100000.0
2008-05-09 12:31:00,2.0323,2.0324,2.0319,2.03205,42800000.0
2008-05-09 12:32:00,2.03205,2.0324,2.0305,2.0306,97700000.0
2008-05-09 12:33:00,2.0306,2.0311,2.03,2.03095,99800000.0
2008-05-09 12:34:00,2.03095,2.03105,2.0305,2.03085,79200000.0
2008-05-09 12:35:00,2.0309,2.031,2.03,2.03035,102700000.0
2008-05-09 12:36:00,2.0304,2.0308,2.0298,2.03025,64700000.0
2008-05-09 12:37:00,2.0304,2.0304,2.0295,2.0298,86500000.0
2008-05-09 12:38:00,2.0296,2.03,2.0292,2.02925,212100000.0
2008-05-09 12:39:00,2.0294,2.0295,2.0285,2.0289,188200000.0
2008-05-09 12:40:00,2.0288,2.0294,2.0284,2.0288,119000000.0
2008-05-09 12:41:00,2.029,2.0295,2.0288,2.0289,68400000.0
2008-05-09 12:42:00,2.029,2.0294,2.0289,2.0294,51900000.0
2008-05-09 12:43:00,2.0294,2.0297,2.029,2.0295,54300000.0
2008-05-09 12:44:00,2.0293,2.0297,2.0282,2.0287,99100000.0
2008-05-09 12:45:00,2.0287,2.0288,2.0283,2.0285,56600000.0
2008-05-09 12:46:00,2.0285,2.0285,2.028,2.028,81100000.0
2008-05-09 12:47:00,2.028,2.0281,2.0274,2.0277,81800000.0
2008-05-09 12:48:00,2.0276,2.0284,2.0275,2.0283,81300000.0
2008-05-09 12:49:00,2.0284,2.0301,2.0281,2.0293,66900000.0
2008-05-09 12:50:00,2.0294,2.0301,2.0294,2.0295,97700000.0
2008-05-09 12:51:00,2.02945,2.0297,2.0286,2.029,82900000.0
2008-05-09 12:52:00,2.0291,2.0294,2.0289,2.0294,52500000.0
2008-05-09 12:53:00,2.0294,2.0302,2.0294,2.0297,48400000.0
2008-05-09 12:54:00,2.02965,2.0298,2.0294,2.0295,65500000.0
2008-05-09 12:55:00,2.0295,2.03,2.0293,2.0293,50000000.0
2008-05-09 12:56:00,2.0294,2.0299,2.0292,2.0299,92300000.0
2008-05-09 12:57:00,2.03015,2.0308,2.0296,2.0302,76000000.0
2008-05-09 12:58:00,2.0302,2.0305,2.0297,2.0301,113000000.0
2008-05-09 12:59:00,2.03005,2.03105,2.03005,2.0306,104000000.0
2008-05-09 13:00:00,2.0306,2.0311,2.03055,2.0311,36200000.0
2008-05-09 13:01:00,2.0313,2.0313,2.0304,2.0305,149000000.0
2008-05-09 13:02:00,2.0305,2.03055,2.0301,2.03025,183700000.0
2008-05-09 13:03:00,2.0303,2.0308,2.0301,2.0301,166100000.0
2008-05-09 13:04:00,2.0302,2.0305,2.0302,2.0305,96300000.0
2008-05-09 13:05:00,2.0305,2.0305,2.03005,2.0304,90700000.0
2008-05-09 13:06:00,2.0302,2.0303,2.02995,2.03,8300000.0
2008-05-09 13:07:00,2.03,2.0301,2.0297,2.0298,25700000.0
2008-05-09 13:08:00,2.0298,2.0298,2.0294,2.0295,38400000.0
2008-05-09 13:09:00,2.0295,2.0295,2.0285,2.0288,65200000.0
2008-05-09 13:10:00,2.0287,2.0293,2.0285,2.02905,66100000.0
2008-05-09 13:11:00,2.029,2.0293,2.029,2.0291,53800000.0
2008-05-09 13:12:00,2.0291,2.02955,2.0289,2.029,46300000.0
2008-05-09 13:13:00,2.02895,2.0291,2.02875,2.02885,31400000.0
2008-05-09 13:14:00,2.02885,2.029,2.02845,2.0285,51400000.0
2008-05-09 13:15:00,2.0285,2.02865,2.028,2.02815,96400000.0
2008-05-09 13:16:00,2.02815,2.0284,2.0279,2.02795,65900000.0
2008-05-09 13:17:00,2.028,2.028,2.02715,2.02725,77500000.0
2008-05-09 13:18:00,2.0272,2.0278,2.0268,2.0277,70300000.0
2008-05-09 13:19:00,2.02775,2.0281,2.0274,2.0278,54500000.0
2008-05-09 13:20:00,2.02775,2.0279,2.0276,2.0278,31600000.0
2008-05-09 13:21:00,2.0278,2.02805,2.0277,2.028,67800000.0
2008-05-09 13:22:00,2.028,2.0283,2.02785,2.02785,30800000.0
2008-05-09 13:23:00,2.0279,2.0283,2.0278,2.0281,43400000.0
2008-05-09 13:24:00,2.0281,2.0285,2.02785,2.02805,52500000.0
2008-05-09 13:25:00,2.02805,2.0295,2.028,2.029,67300000.0
2008-05-09 13:26:00,2.02895,2.02895,2.028,2.02845,57900000.0
2008-05-09 13:27:00,2.02855,2.0287,2.0283,2.0284,32100000.0
2008-05-09 13:28:00,2.02845,2.0289,2.02835,2.0286,36800000.0
2008-05-09 13:29:00,2.0288,2.0289,2.0281,2.0285,82300000.0
2008-05-09 13:30:00,2.0286,2.0287,2.02785,2.0279,73300000.0
2008-05-09 13:31:00,2.0279,2.0284,2.027,2.027,77400000.0
2008-05-09 13:32:00,2.027,2.0272,2.0265,2.0272,75400000.0
2008-05-09 13:33:00,2.02725,2.0274,2.0264,2.0267,53900000.0
2008-05-09 13:34:00,2.0267,2.0272,2.0261,2.027,98000000.0
2008-05-09 13:35:00,2.027,2.0273,2.0263,2.0265,128700000.0
2008-05-09 13:36:00,2.0265,2.0265,2.0259,2.0262,81800000.0
2008-05-09 13:37:00,2.0262,2.0264,2.0259,2.02605,28100000.0
2008-05-09 13:38:00,2.02605,2.0263,2.02595,2.0261,41100000.0
2008-05-09 13:39:00,2.0261,2.0263,2.0255,2.0258,89400000.0
2008-05-09 13:40:00,2.0259,2.0262,2.0255,2.0262,70100000.0
2008-05-09 13:41:00,2.0262,2.0265,2.0261,2.0265,30500000.0
2008-05-09 13:42:00,2.0265,2.0265,2.0255,2.0255,75600000.0
2008-05-09 13:43:00,2.0255,2.0258,2.0251,2.02525,57500000.0
2008-05-09 13:44:00,2.02525,2.0253,2.0249,2.0253,34200000.0
2008-05-09 13:45:00,2.0252,2.0259,2.025,2.025,74200000.0
2008-05-09 13:46:00,2.02505,2.0252,2.0245,2.0245,110400000.0
2008-05-09 13:47:00,2.0245,2.0245,2.0239,2.02405,90800000.0
2008-05-09 13:48:00,2.02395,2.0243,2.0239,2.0241,21900000.0
2008-05-09 13:49:00,2.0241,2.0245,2.0239,2.024,64500000.0
2008-05-09 13:50:00,2.0241,2.0247,2.0238,2.0247,105000000.0
2008-05-09 13:51:00,2.0247,2.0255,2.0245,2.0248,83800000.0
2008-05-09 13:52:00,2.0248,2.0249,2.0246,2.0249,38300000.0
2008-05-09 13:53:00,2.0249,2.0257,2.0247,2.0255,48600000.0
2008-05-09 13:54:00,2.0255,2.0262,2.0255,2.0259,77800000.0
2008-05-09 13:55:00,2.026,2.0263,2.0254,2.0257,63700000.0
2008-05-09 13:56:00,2.0257,2.026,2.0256,2.0259,18000000.0
2008-05-09 13:57:00,2.0259,2.0259,2.0252,2.0253,42200000.0
2008-05-09 13:58:00,2.0253,2.0258,2.0246,2.025,46700000.0
2008-05-09 13:59:00,2.025,2.0253,2.0249,2.0252,21000000.0
2008-05-09 14:00:00,2.0252,2.0253,2.025,2.0251,22600000.0
2008-05-09 14:01:00,2.0251,2.0259,2.0251,2.0259,50100000.0
2008-05-09 14:02:00,2.0259,2.0259,2.0247,2.025,63400000.0
2008-05-09 14:03:00,2.025,2.0254,2.0248,2.0252,50100000.0
2008-05-09 14:04:00,2.02525,2.026,2.0251,2.0257,49100000.0
2008-05-09 14:05:00,2.0257,2.02605,2.02555,2.026,36900000.0
2008-05-09 14:06:00,2.026,2.0262,2.0258,2.0259,27000000.0
2008-05-09 14:07:00,2.0259,2.02615,2.0257,2.02615,40400000.0
2008-05-09 14:08:00,2.0261,2.0268,2.0261,2.0266,86400000.0
2008-05-09 14:09:00,2.0266,2.027,2.0266,2.027,32000000.0
2008-05-09 14:10:00,2.02705,2.0273,2.02655,2.02665,77000000.0
2008-05-09 14:11:00,2.0266,2.0269,2.0262,2.0267,100500000.0
2008-05-09 14:12:00,2.0267,2.0273,2.02655,2.0273,46100000.0
2008-05-09 14:13:00,2.0273,2.0273,2.0262,2.0262,33100000.0
2008-05-09 14:14:00,2.0262,2.0264,2.0255,2.0255,64300000.0
2008-05-09 14:15:00,2.02535,2.0262,2.02525,2.026,58600000.0
2008-05-09 14:16:00,2.0261,2.0263,2.026,2.0262,18500000.0
2008-05-09 14:17:00,2.0262,2.0264,2.026,2.0262,25500000.0
2008-05-09 14:18:00,2.0262,2.0264,2.026,2.0262,38700000.0
2008-05-09 14:19:00,2.0262,2.0264,2.0256,2.0259,78900000.0
2008-05-09 14:20:00,2.0259,2.0261,2.0248,2.0253,94900000.0
2008-05-09 14:21:00,2.02535,2.0255,2.025,2.0252,64700000.0
2008-05-09 14:22:00,2.0252,2.0252,2.02485,2.025,64100000.0
2008-05-09 14:23:00,2.025,2.025,2.0243,2.0247,52100000.0
2008-05-09 14:24:00,2.0245,2.0253,2.0243,2.0252,76900000.0
2008-05-09 14:25:00,2.0252,2.0256,2.0249,2.0253,49200000.0
2008-05-09 14:26:00,2.0253,2.0255,2.0248,2.02485,106600000.0
2008-05-09 14:27:00,2.02495,2.0252,2.0247,2.02515,61400000.0
2008-05-09 14:28:00,2.0252,2.0255,2.025,2.0252,56000000.0
2008-05-09 14:29:00,2.0251,2.0256,2.0246,2.0247,54400000.0
2008-05-09 14:30:00,2.0248,2.0265,2.0246,2.02535,251000000.0
2008-05-09 14:31:00,2.0253,2.02615,2.0251,2.0257,60800000.0
2008-05-09 14:32:00,2.02565,2.028,2.02565,2.0279,77400000.0
2008-05-09 14:33:00,2.0279,2.02805,2.0271,2.0273,181800000.0
2008-05-09 14:34:00,2.0273,2.0289,2.0273,2.0289,80400000.0
2008-05-09 14:35:00,2.02875,2.0302,2.02875,2.0294,109400000.0
2008-05-09 14:36:00,2.0294,2.0304,2.0284,2.0284,130200000.0
2008-05-09 14:37:00,2.0284,2.0288,2.0278,2.028,130900000.0
2008-05-09 14:38:00,2.028,2.0292,2.028,2.029,65800000.0
2008-05-09 14:39:00,2.0292,2.02985,2.0288,2.029,80600000.0
2008-05-09 14:40:00,2.029,2.0292,2.0285,2.029,43600000.0
2008-05-09 14:41:00,2.029,2.03,2.0287,2.0299,87200000.0
2008-05-09 14:42:00,2.03,2.0312,2.0298,2.0312,69800000.0
2008-05-09 14:43:00,2.0313,2.0313,2.0308,2.0312,35300000.0
2008-05-09 14:44:00,2.0312,2.0312,2.0303,2.0304,87000000.0
2008-05-09 14:45:00,2.0304,2.0313,2.03015,2.0303,89300000.0
2008-05-09 14:46:00,2.0303,2.0305,2.03,2.0301,47100000.0
2008-05-09 14:47:00,2.0301,2.0304,2.03,2.0301,38400000.0
2008-05-09 14:48:00,2.0301,2.0307,2.0291,2.0296,45400000.0
2008-05-09 14:49:00,2.0296,2.0302,2.0296,2.03,57100000.0
2008-05-09 14:50:00,2.03,2.0306,2.02975,2.0304,90400000.0
2008-05-09 14:51:00,2.0304,2.0308,2.03005,2.0307,63400000.0
2008-05-09 14:52:00,2.0307,2.0309,2.0303,2.0305,37200000.0
2008-05-09 14:53:00,2.0305,2.0318,2.0304,2.0315,57400000.0
2008-05-09 14:54:00,2.0315,2.0315,2.03105,2.0311,88800000.0
2008-05-09 14:55:00,2.0311,2.0313,2.0307,2.0307,60100000.0
2008-05-09 14:56:00,2.0307,2.0307,2.03,2.0304,53500000.0
2008-05-09 14:57:00,2.0303,2.0306,2.0296,2.02985,157100000.0
2008-05-09 14:58:00,2.02995,2.0309,2.02995,2.0308,107700000.0
2008-05-09 14:59:00,2.0308,2.0321,2.0308,2.032,74400000.0
2008-05-09 15:00:00,2.032,2.03305,2.03195,2.0329,118400000.0
2008-05-09 15:01:00,2.033,2.0339,2.0329,2.0336,49000000.0
2008-05-09 15:02:00,2.0336,2.0347,2.0335,2.0346,79500000.0
2008-05-09 15:03:00,2.0346,2.0349,2.0337,2.0338,115700000.0
2008-05-09 15:04:00,2.0338,2.0347,2.0337,2.0346,63400000.0
2008-05-09 15:05:00,2.0346,2.03545,2.0346,2.0351,79200000.0
2008-05-09 15:06:00,2.0351,2.0355,2.035,2.0351,53700000.0
2008-05-09 15:07:00,2.03505,2.0352,2.03465,2.0347,62200000.0
2008-05-09 15:08:00,2.0347,2.035,2.0345,2.03465,43900000.0
2008-05-09 15:09:00,2.0346,2.03485,2.0333,2.0333,88600000.0
2008-05-09 15:10:00,2.03325,2.0335,2.0329,2.033,57000000.0
2008-05-09 15:11:00,2.033,2.0331,2.0324,2.0326,47700000.0
2008-05-09 15:12:00,2.0328,2.0332,2.0326,2.0329,50600000.0
2008-05-09 15:13:00,2.0329,2.0333,2.0328,2.0329,47300000.0
2008-05-09 15:14:00,2.0329,2.033,2.0325,2.03265,48100000.0
2008-05-09 15:15:00,2.0327,2.0331,2.0324,2.0331,41300000.0
2008-05-09 15:16:00,2.0331,2.0334,2.0326,2.033,78900000.0
2008-05-09 15:17:00,2.0329,2.0338,2.0329,2.0336,44100000.0
2008-05-09 15:18:00,2.0336,2.0339,2.03345,2.0337,116700000.0
2008-05-09 15:19:00,2.0336,2.0337,2.0327,2.0327,131000000.0
2008-05-09 15:20:00,2.0326,2.0329,2.0324,2.0325,83200000.0
2008-05-09 15:21:00,2.0325,2.0334,2.0325,2.0332,51300000.0
2008-05-09 15:22:00,2.0332,2.0337,2.0324,2.033,67200000.0
2008-05-09 15:23:00,2.033,2.033,2.0325,2.0327,45600000.0
2008-05-09 15:24:00,2.0327,2.0331,2.0324,2.0329,54900000.0
2008-05-09 15:25:00,2.0328,2.0329,2.0325,2.03255,66600000.0
2008-05-09 15:26:00,2.03245,2.0331,2.0324,2.0327,48900000.0
2008-05-09 15:27:00,2.0327,2.033,2.0327,2.033,47700000.0
2008-05-09 15:28:00,2.033,2.0332,2.0329,2.0329,67000000.0
2008-05-09 15:29:00,2.0329,2.0334,2.0327,2.0332,70800000.0
2008-05-09 15:30:00,2.0333,2.0335,2.0329,2.0329,128500000.0
2008-05-09 15:31:00,2.0329,2.0334,2.0329,2.0332,77800000.0
2008-05-09 15:32:00,2.0332,2.0337,2.0332,2.03325,53500000.0
2008-05-09 15:33:00,2.03325,2.0336,2.0332,2.0334,44000000.0
2008-05-09 15:34:00,2.0334,2.0336,2.03325,2.0335,25100000.0
2008-05-09 15:35:00,2.0335,2.0339,2.03325,2.03365,53200000.0
2008-05-09 15:36:00,2.03365,2.0342,2.0336,2.034,49100000.0
2008-05-09 15:37:00,2.0341,2.0342,2.0337,2.0337,49700000.0
2008-05-09 15:38:00,2.0337,2.034,2.0335,2.0335,59800000.0
2008-05-09 15:39:00,2.0337,2.0345,2.0335,2.0341,58000000.0
2008-05-09 15:40:00,2.0341,2.0346,2.03395,2.0345,66300000.0
2008-05-09 15:41:00,2.0345,2.0345,2.0337,2.0337,81400000.0
2008-05-09 15:42:00,2.0337,2.0339,2.0335,2.0337,16000000.0
2008-05-09 15:43:00,2.0339,2.0341,2.0335,2.0337,45300000.0
2008-05-09 15:44:00,2.0337,2.0339,2.0335,2.0335,34850000.0
2008-05-09 15:45:00,2.0335,2.0336,2.0331,2.0335,9100000.0
2008-05-09 15:46:00,2.0335,2.0337,2.0335,2.0336,58150000.0
2008-05-09 15:47:00,2.0336,2.0338,2.03285,2.033,80100000.0
2008-05-09 15:48:00,2.03295,2.0334,2.0329,2.0331,39300000.0
2008-05-09 15:49:00,2.0331,2.0337,2.03275,2.0335,82100000.0
2008-05-09 15:50:00,2.03335,2.0339,2.0333,2.0336,80200000.0
2008-05-09 15:51:00,2.0336,2.034,2.0334,2.03365,93900000.0
2008-05-09 15:52:00,2.03365,2.0338,2.0331,2.0333,101200000.0
2008-05-09 15:53:00,2.0332,2.0332,2.0325,2.0326,155300000.0
2008-05-09 15:54:00,2.0325,2.0336,2.0324,2.0327,111800000.0
2008-05-09 15:55:00,2.0327,2.0332,2.03245,2.0332,138900000.0
2008-05-09 15:56:00,2.033,2.0333,2.03235,2.03235,201300000.0
2008-05-09 15:57:00,2.0324,2.03265,2.0322,2.0324,72200000.0
2008-05-09 15:58:00,2.0324,2.0324,2.03135,2.0317,138800000.0
2008-05-09 15:59:00,2.03175,2.0318,2.0284,2.0284,165400000.0
2008-05-09 16:00:00,2.0285,2.03065,2.0285,2.0304,73800000.0
2008-05-09 16:01:00,2.0304,2.031,2.0302,2.0309,67700000.0
2008-05-09 16:02:00,2.0309,2.031,2.0305,2.0306,57300000.0
2008-05-09 16:03:00,2.0306,2.0314,2.0304,2.0304,68400000.0
2008-05-09 16:04:00,2.0304,2.0321,2.0303,2.03175,68100000.0
2008-05-09 16:05:00,2.03185,2.0322,2.0316,2.0319,71900000.0
2008-05-09 16:06:00,2.03175,2.0322,2.0317,2.0321,51900000.0
2008-05-09 16:07:00,2.032,2.0326,2.03175,2.0326,44900000.0
2008-05-09 16:08:00,2.0326,2.0334,2.03215,2.0333,111600000.0
2008-05-09 16:09:00,2.0333,2.0333,2.0325,2.0329,74500000.0
2008-05-09 16:10:00,2.0327,2.0327,2.0317,2.0318,119100000.0
2008-05-09 16:11:00,2.0317,2.0324,2.0312,2.0323,97100000.0
2008-05-09 16:12:00,2.0323,2.03255,2.0319,2.0325,69600000.0
2008-05-09 16:13:00,2.0325,2.0337,2.0325,2.0335,66700000.0
2008-05-09 16:14:00,2.0335,2.0338,2.03275,2.0328,96600000.0
2008-05-09 16:15:00,2.03305,2.0335,2.03275,2.0333,68600000.0
2008-05-09 16:16:00,2.0333,2.0338,2.03285,2.0336,72500000.0
2008-05-09 16:17:00,2.0338,2.0348,2.0332,2.0344,60500000.0
2008-05-09 16:18:00,2.03445,2.0351,2.0344,2.03465,89500000.0
2008-05-09 16:19:00,2.03465,2.035,2.03355,2.035,120300000.0
2008-05-09 16:20:00,2.0348,2.0352,2.0343,2.0351,81700000.0
2008-05-09 16:21:00,2.035,2.0351,2.0337,2.034,158200000.0
2008-05-09 16:22:00,2.034,2.0347,2.0333,2.0346,122100000.0
2008-05-09 16:23:00,2.0345,2.0352,2.03325,2.0348,98400000.0
2008-05-09 16:24:00,2.0346,2.0353,2.0345,2.0352,60900000.0
2008-05-09 16:25:00,2.0351,2.0351,2.0341,2.0341,235700000.0
2008-05-09 16:26:00,2.0341,2.0347,2.0341,2.0344,98600000.0
2008-05-09 16:27:00,2.0344,2.0354,2.0341,2.0347,109300000.0
2008-05-09 16:28:00,2.0347,2.0358,2.0343,2.0358,64000000.0
2008-05-09 16:29:00,2.0358,2.0358,2.0347,2.0349,106000000.0
2008-05-09 16:30:00,2.0351,2.0362,2.0348,2.0353,86800000.0
2008-05-09 16:31:00,2.0353,2.0357,2.03505,2.0353,131200000.0
2008-05-09 16:32:00,2.0354,2.036,2.0351,2.0351,35100000.0
2008-05-09 16:33:00,2.0351,2.0363,2.0349,2.0363,58600000.0
2008-05-09 16:34:00,2.0363,2.0363,2.03565,2.036,71700000.0
2008-05-09 16:35:00,2.036,2.0364,2.0355,2.0362,89000000.0
2008-05-09 16:36:00,2.0362,2.0363,2.0355,2.0355,58900000.0
2008-05-09 16:37:00,2.0355,2.03575,2.0353,2.0357,36200000.0
2008-05-09 16:38:00,2.0357,2.0361,2.0355,2.0357,50800000.0
2008-05-09 16:39:00,2.0358,2.0366,2.0356,2.036,66900000.0
2008-05-09 16:40:00,2.036,2.0363,2.0356,2.0362,85100000.0
2008-05-09 16:41:00,2.0362,2.0367,2.0362,2.0365,72100000.0
2008-05-09 16:42:00,2.0367,2.0369,2.036,2.0363,118200000.0
2008-05-09 16:43:00,2.0363,2.0371,2.0359,2.0369,134200000.0
2008-05-09 16:44:00,2.0369,2.0369,2.0357,2.0357,244000000.0
2008-05-09 16:45:00,2.0357,2.0366,2.0357,2.0364,105700000.0
2008-05-09 16:46:00,2.0364,2.0375,2.0364,2.0372,118200000.0
2008-05-09 16:47:00,2.0372,2.0376,2.037,2.0374,211600000.0
2008-05-09 16:48:00,2.0374,2.0375,2.0368,2.0373,125900000.0
2008-05-09 16:49:00,2.03725,2.0374,2.0367,2.0374,201500000.0
2008-05-09 16:50:00,2.0374,2.0374,2.0366,2.0368,203100000.0
2008-05-09 16:51:00,2.0368,2.0368,2.03545,2.0356,289800000.0
2008-05-09 16:52:00,2.0356,2.0357,2.0351,2.0354,184000000.0
2008-05-09 16:53:00,2.0354,2.0357,2.0352,2.0354,97300000.0
2008-05-09 16:54:00,2.0354,2.0356,2.0347,2.0347,133400000.0
2008-05-09 16:55:00,2.03465,2.0352,2.0346,2.03475,167300000.0
2008-05-09 16:56:00,2.0347,2.0351,2.0346,2.035,111700000.0
2008-05-09 16:57:00,2.035,2.0351,2.0337,2.0337,76400000.0
2008-05-09 16:58:00,2.0337,2.034,2.0331,2.0332,61900000.0
2008-05-09 16:59:00,2.0333,2.0333,2.0312,2.0316,138000000.0
2008-05-09 17:00:00,2.0316,2.0326,2.0314,2.0323,243800000.0
2008-05-09 17:01:00,2.0323,2.0328,2.032,2.0327,109200000.0
2008-05-09 17:02:00,2.0327,2.0327,2.0317,2.03205,104900000.0
2008-05-09 17:03:00,2.03205,2.0326,2.032,2.032,81900000.0
2008-05-09 17:04:00,2.032,2.0331,2.032,2.0327,68400000.0
2008-05-09 17:05:00,2.0327,2.033,2.0325,2.0325,115000000.0
2008-05-09 17:06:00,2.0325,2.0332,2.0325,2.0327,60500000.0
2008-05-09 17:07:00,2.0327,2.0334,2.03265,2.0332,77000000.0
2008-05-09 17:08:00,2.0332,2.0334,2.0328,2.0332,110500000.0
2008-05-09 17:09:00,2.0332,2.0336,2.03255,2.0326,85600000.0
2008-05-09 17:10:00,2.0327,2.0332,2.0326,2.03285,55600000.0
2008-05-09 17:11:00,2.0329,2.033,2.0322,2.03245,47400000.0
2008-05-09 17:12:00,2.0324,2.0331,2.03205,2.0328,40100000.0
2008-05-09 17:13:00,2.0329,2.0331,2.0325,2.03295,47800000.0
2008-05-09 17:14:00,2.03295,2.03295,2.0313,2.03165,103400000.0
2008-05-09 17:15:00,2.0318,2.032,2.0312,2.0314,71700000.0
2008-05-09 17:16:00,2.03155,2.0322,2.0312,2.0317,59600000.0
2008-05-09 17:17:00,2.0317,2.0325,2.0315,2.0325,43600000.0
2008-05-09 17:18:00,2.0326,2.0326,2.0321,2.0324,200000000.0
2008-05-09 17:19:00,2.0324,2.0327,2.0319,2.03205,161400000.0
2008-05-09 17:20:00,2.032,2.0323,2.0318,2.032,120500000.0
2008-05-09 17:21:00,2.03195,2.0323,2.03165,2.03225,85500000.0
2008-05-09 17:22:00,2.0322,2.0323,2.0309,2.0312,216600000.0
2008-05-09 17:23:00,2.0312,2.0322,2.0312,2.03205,73800000.0
2008-05-09 17:24:00,2.0321,2.0329,2.032,2.0327,110600000.0
2008-05-09 17:25:00,2.0327,2.0332,2.0326,2.03295,42000000.0
2008-05-09 17:26:00,2.0329,2.0334,2.0329,2.03295,35900000.0
2008-05-09 17:27:00,2.03295,2.0331,2.0329,2.03305,30500000.0
2008-05-09 17:28:00,2.0331,2.0338,2.033,2.0333,78200000.0
2008-05-09 17:29:00,2.0333,2.0333,2.0326,2.0326,64600000.0
2008-05-09 17:30:00,2.0326,2.0332,2.0326,2.03275,38700000.0
2008-05-09 17:31:00,2.03275,2.0329,2.0324,2.03255,75000000.0
2008-05-09 17:32:00,2.0325,2.0328,2.0318,2.0324,84600000.0
2008-05-09 17:33:00,2.03225,2.033,2.0322,2.0325,68900000.0
2008-05-09 17:34:00,2.03255,2.03255,2.0314,2.0318,53500000.0
2008-05-09 17:35:00,2.0318,2.0327,2.0316,2.0326,49400000.0
2008-05-09 17:36:00,2.0324,2.0325,2.0318,2.0318,51200000.0
2008-05-09 17:37:00,2.0318,2.0326,2.0311,2.032,93200000.0
2008-05-09 17:38:00,2.0319,2.0324,2.03145,2.0317,78300000.0
2008-05-09 17:39:00,2.0318,2.0322,2.0314,2.0314,46800000.0
2008-05-09 17:40:00,2.0313,2.032,2.0313,2.032,36000000.0
2008-05-09 17:41:00,2.032,2.032,2.0314,2.0318,41500000.0
2008-05-09 17:42:00,2.0318,2.0319,2.0316,2.0317,25600000.0
2008-05-09 17:43:00,2.0318,2.03195,2.0317,2.0318,56200000.0
2008-05-09 17:44:00,2.0318,2.0321,2.03125,2.0313,67700000.0
2008-05-09 17:45:00,2.0313,2.0315,2.0311,2.0312,34400000.0
2008-05-09 17:46:00,2.0312,2.0312,2.03,2.03,42300000.0
2008-05-09 17:47:00,2.0301,2.03045,2.03005,2.0304,34000000.0
2008-05-09 17:48:00,2.0304,2.0307,2.03025,2.03035,25100000.0
2008-05-09 17:49:00,2.03035,2.0307,2.03025,2.03035,77000000.0
2008-05-09 17:50:00,2.03035,2.0307,2.0302,2.03055,57600000.0
2008-05-09 17:51:00,2.0305,2.0308,2.03045,2.0306,20800000.0
2008-05-09 17:52:00,2.0306,2.0309,2.0303,2.03075,63700000.0
2008-05-09 17:53:00,2.0308,2.0314,2.0308,2.03125,41300000.0
2008-05-09 17:54:00,2.0312,2.0319,2.03105,2.0318,60400000.0
2008-05-09 17:55:00,2.0318,2.0321,2.0317,2.03185,18900000.0
2008-05-09 17:56:00,2.0319,2.03255,2.0319,2.0322,66200000.0
2008-05-09 17:57:00,2.0322,2.03245,2.0322,2.0323,74400000.0
2008-05-09 17:58:00,2.0323,2.0326,2.0323,2.0326,59900000.0
2008-05-09 17:59:00,2.0326,2.0326,2.0322,2.03255,67600000.0
2008-05-09 18:00:00,2.0327,2.0327,2.0316,2.0318,103500000.0
2008-05-09 18:01:00,2.0318,2.03195,2.0317,2.0319,69300000.0
2008-05-09 18:02:00,2.0319,2.0323,2.0317,2.0319,90700000.0
2008-05-09 18:03:00,2.0319,2.0321,2.0318,2.032,31800000.0
2008-05-09 18:04:00,2.032,2.0321,2.0319,2.0319,16700000.0
2008-05-09 18:05:00,2.0319,2.03195,2.0315,2.0317,61100000.0
2008-05-09 18:06:00,2.03165,2.0318,2.0315,2.0316,96100000.0
2008-05-09 18:07:00,2.0316,2.0318,2.0315,2.0316,34700000.0
2008-05-09 18:08:00,2.0316,2.0316,2.031,2.0313,143700000.0
2008-05-09 18:09:00,2.0313,2.0314,2.031,2.0313,24300000.0
2008-05-09 18:10:00,2.0311,2.0317,2.0309,2.0317,93900000.0
2008-05-09 18:11:00,2.0317,2.0317,2.0315,2.0315,17100000.0
2008-05-09 18:12:00,2.0315,2.0315,2.03115,2.0314,15500000.0
2008-05-09 18:13:00,2.0314,2.0317,2.0312,2.0315,18500000.0
2008-05-09 18:14:00,2.0315,2.0315,2.0315,2.0315,1600000.0
2008-05-09 18:15:00,2.0315,2.0317,2.0311,2.0312,67900000.0
2008-05-09 18:16:00,2.0312,2.0313,2.0311,2.0312,46700000.0
2008-05-09 18:17:00,2.0313,2.0313,2.0306,2.0308,117100000.0
2008-05-09 18:18:00,2.0308,2.0308,2.0303,2.0303,21700000.0
2008-05-09 18:19:00,2.0304,2.0316,2.0304,2.0312,47400000.0
2008-05-09 18:20:00,2.0312,2.0316,2.0311,2.0316,19800000.0
2008-05-09 18:21:00,2.0315,2.03155,2.03125,2.03155,18900000.0
2008-05-09 18:22:00,2.0311,2.0311,2.0307,2.0308,27300000.0
2008-05-09 18:23:00,2.0308,2.0311,2.0308,2.0309,24300000.0
2008-05-09 18:24:00,2.0309,2.0311,2.0309,2.0309,34100000.0
2008-05-09 18:25:00,2.0309,2.0309,2.0305,2.0309,47000000.0
2008-05-09 18:26:00,2.0309,2.0309,2.03035,2.0307,45700000.0
2008-05-09 18:27:00,2.0307,2.0309,2.0303,2.0309,28900000.0
2008-05-09 18:28:00,2.0309,2.0312,2.0309,2.03115,8500000.0
2008-05-09 18:29:00,2.0311,2.0312,2.0309,2.03105,47800000.0
2008-05-09 18:30:00,2.03125,2.0315,2.0311,2.0313,37500000.0
2008-05-09 18:31:00,2.0313,2.0315,2.0313,2.0315,12000000.0
2008-05-09 18:32:00,2.0316,2.0317,2.03095,2.0314,73600000.0
2008-05-09 18:33:00,2.0314,2.0317,2.0314,2.0316,25300000.0
2008-05-09 18:34:00,2.0316,2.0317,2.0316,2.0316,35800000.0
2008-05-09 18:35:00,2.0316,2.0318,2.0315,2.0317,153400000.0
2008-05-09 18:36:00,2.0317,2.0318,2.0314,2.0316,79900000.0
2008-05-09 18:37:00,2.0316,2.0321,2.0316,2.0321,49400000.0
2008-05-09 18:38:00,2.0321,2.0321,2.0313,2.0315,85400000.0
2008-05-09 18:39:00,2.0314,2.032,2.0312,2.03195,47400000.0
2008-05-09 18:40:00,2.03195,2.032,2.0317,2.03175,25300000.0
2008-05-09 18:41:00,2.0317,2.03175,2.0317,2.0317,4100000.0
2008-05-09 18:42:00,2.0317,2.032,2.0315,2.0319,17500000.0
2008-05-09 18:43:00,2.03195,2.0321,2.0318,2.0319,25100000.0
2008-05-09 18:44:00,2.0318,2.0319,2.03175,2.03175,10600000.0
2008-05-09 18:45:00,2.03175,2.03175,2.0315,2.0315,4800000.0
2008-05-09 18:46:00,2.0315,2.0317,2.0314,2.0317,19000000.0
2008-05-09 18:47:00,2.0316,2.0316,2.0315,2.0315,30000000.0
2008-05-09 18:48:00,2.0315,2.0316,2.0313,2.0316,12600000.0
2008-05-09 18:49:00,2.0316,2.0318,2.0312,2.0316,38100000.0
2008-05-09 18:50:00,2.0316,2.0318,2.0314,2.0317,23000000.0
2008-05-09 18:51:00,2.0318,2.0318,2.0316,2.0316,60300000.0
2008-05-09 18:52:00,2.03165,2.0319,2.0316,2.0319,63100000.0
2008-05-09 18:53:00,2.0319,2.0319,2.0316,2.0316,19200000.0
2008-05-09 18:54:00,2.0316,2.0316,2.0312,2.0313,38200000.0
2008-05-09 18:55:00,2.0313,2.032,2.0313,2.0318,18900000.0
2008-05-09 18:56:00,2.0318,2.03185,2.0313,2.03185,42300000.0
2008-05-09 18:57:00,2.0319,2.0326,2.0319,2.0326,11700000.0
2008-05-09 18:58:00,2.0326,2.0326,2.0322,2.0323,22600000.0
2008-05-09 18:59:00,2.0323,2.0327,2.0322,2.0324,44200000.0
2008-05-09 19:00:00,2.0324,2.0327,2.0321,2.0324,46600000.0
2008-05-09 19:01:00,2.0326,2.0326,2.0322,2.0325,40700000.0
2008-05-09 19:02:00,2.0325,2.0326,2.03195,2.0321,43500000.0
2008-05-09 19:03:00,2.03205,2.0322,2.0319,2.03205,15100000.0
2008-05-09 19:04:00,2.032,2.0321,2.03185,2.0321,28100000.0
2008-05-09 19:05:00,2.03225,2.0326,2.0322,2.03245,23000000.0
2008-05-09 19:06:00,2.0324,2.0325,2.0324,2.0325,7100000.0
2008-05-09 19:07:00,2.0325,2.0325,2.0322,2.0324,10500000.0
2008-05-09 19:08:00,2.0324,2.0324,2.0318,2.0318,60000000.0
2008-05-09 19:09:00,2.0318,2.0319,2.0312,2.0315,95600000.0
2008-05-09 19:10:00,2.0315,2.032,2.0315,2.032,22700000.0
2008-05-09 19:11:00,2.0319,2.03205,2.03145,2.0315,14700000.0
2008-05-09 19:12:00,2.0315,2.0316,2.031,2.031,79800000.0
2008-05-09 19:13:00,2.03105,2.0313,2.0309,2.031,76600000.0
2008-05-09 19:14:00,2.031,2.0313,2.031,2.0311,25300000.0
2008-05-09 19:15:00,2.0312,2.0313,2.031,2.03105,10500000.0
2008-05-09 19:16:00,2.031,2.03105,2.0309,2.0309,8900000.0
2008-05-09 19:17:00,2.0309,2.031,2.0308,2.0309,58900000.0
2008-05-09 19:18:00,2.0308,2.031,2.0303,2.0306,132900000.0
2008-05-09 19:19:00,2.0306,2.0309,2.0305,2.0306,21900000.0
2008-05-09 19:20:00,2.0306,2.0307,2.0304,2.03055,31200000.0
2008-05-09 19:21:00,2.0307,2.03115,2.0305,2.0311,22000000.0
2008-05-09 19:22:00,2.0311,2.0311,2.031,2.031,3800000.0
2008-05-09 19:23:00,2.031,2.03115,2.0309,2.03115,8900000.0
2008-05-09 19:24:00,2.03115,2.0316,2.03115,2.0316,14900000.0
2008-05-09 19:25:00,2.0316,2.03195,2.03155,2.0319,20000000.0
2008-05-09 19:26:00,2.0318,2.0318,2.0313,2.0314,53200000.0
2008-05-09 19:27:00,2.0314,2.0315,2.0312,2.0315,20900000.0
2008-05-09 19:28:00,2.0315,2.0317,2.0314,2.0315,25700000.0
2008-05-09 19:29:00,2.0314,2.0317,2.0312,2.0316,39400000.0
2008-05-09 19:30:00,2.0316,2.0316,2.0316,2.0316,4700000.0
2008-05-09 19:31:00,2.0316,2.0316,2.0314,2.03155,5700000.0
2008-05-09 19:32:00,2.0315,2.03155,2.0311,2.0312,44400000.0
2008-05-09 19:33:00,2.0312,2.0314,2.0311,2.0312,50500000.0
2008-05-09 19:34:00,2.0312,2.0312,2.03075,2.0309,35100000.0
2008-05-09 19:35:00,2.0309,2.0309,2.0304,2.0304,29500000.0
2008-05-09 19:36:00,2.0304,2.0306,2.0302,2.0304,23800000.0
2008-05-09 19:37:00,2.0304,2.0309,2.0304,2.0309,16600000.0
2008-05-09 19:38:00,2.0308,2.0322,2.0306,2.032,33300000.0
2008-05-09 19:39:00,2.032,2.032,2.0307,2.031,89400000.0
2008-05-09 19:40:00,2.031,2.031,2.0308,2.0309,17400000.0
2008-05-09 19:41:00,2.031,2.031,2.0309,2.0309,14400000.0
2008-05-09 19:42:00,2.0309,2.0311,2.0305,2.03055,29300000.0
2008-05-09 19:43:00,2.0305,2.031,2.0305,2.03075,10600000.0
2008-05-09 19:44:00,2.0307,2.03075,2.0306,2.03075,6200000.0
2008-05-09 19:45:00,2.0307,2.0307,2.0305,2.03055,12000000.0
2008-05-09 19:46:00,2.0305,2.03055,2.0303,2.0303,19300000.0
2008-05-09 19:47:00,2.03035,2.0306,2.0301,2.0303,44800000.0
2008-05-09 19:48:00,2.03035,2.0306,2.0302,2.0303,25000000.0
2008-05-09 19:49:00,2.0303,2.0303,2.0303,2.0303,3200000.0
2008-05-09 19:50:00,2.0303,2.0304,2.0303,2.03035,5000000.0
2008-05-09 19:51:00,2.03035,2.0307,2.0303,2.03035,14100000.0
2008-05-09 19:52:00,2.03035,2.0306,2.0303,2.03045,46600000.0
2008-05-09 19:53:00,2.03045,2.03055,2.03025,2.03035,199700000.0
2008-05-09 19:54:00,2.03035,2.03045,2.03035,2.0304,25900000.0
2008-05-09 19:55:00,2.03045,2.031,2.03045,2.0308,19400000.0
2008-05-09 19:56:00,2.0308,2.0311,2.0307,2.0311,3000000.0
2008-05-09 19:57:00,2.03115,2.0313,2.0311,2.03125,12800000.0
2008-05-09 19:58:00,2.0313,2.0318,2.0311,2.0318,46600000.0
2008-05-09 19:59:00,2.03175,2.032,2.03175,2.0319,28900000.0
2008-05-09 20:00:00,2.0319,2.03195,2.03165,2.03175,16400000.0
2008-05-09 20:01:00,2.0318,2.0318,2.03155,2.03155,14800000.0
2008-05-09 20:02:00,2.03155,2.03185,2.03145,2.0316,44800000.0
2008-05-09 20:03:00,2.03155,2.03175,2.03155,2.03175,6600000.0
2008-05-09 20:04:00,2.03175,2.03185,2.03165,2.03175,3700000.0
2008-05-09 20:05:00,2.03175,2.03185,2.0316,2.0316,18200000.0
2008-05-09 20:06:00,2.03155,2.03155,2.0314,2.0314,8900000.0
2008-05-09 20:07:00,2.03135,2.03135,2.03075,2.03115,41300000.0
2008-05-09 20:08:00,2.03105,2.0311,2.0309,2.03105,34400000.0
2008-05-09 20:09:00,2.03105,2.03135,2.03095,2.03115,25100000.0
2008-05-09 20:10:00,2.03115,2.03135,2.03105,2.03105,23100000.0
2008-05-09 20:11:00,2.03105,2.03135,2.03095,2.03095,65600000.0
2008-05-09 20:12:00,2.03095,2.03095,2.0308,2.03085,63500000.0
2008-05-09 20:13:00,2.03085,2.03095,2.03065,2.03085,43100000.0
2008-05-09 20:14:00,2.03085,2.03085,2.03075,2.03085,8500000.0
2008-05-09 20:15:00,2.0309,2.0311,2.03075,2.03075,37500000.0
2008-05-09 20:16:00,2.0308,2.03105,2.0308,2.03095,9200000.0
2008-05-09 20:17:00,2.03095,2.03125,2.0309,2.03105,41300000.0
2008-05-09 20:18:00,2.03105,2.03115,2.03065,2.0309,87900000.0
2008-05-09 20:19:00,2.03095,2.0312,2.0309,2.0312,6800000.0
2008-05-09 20:20:00,2.03115,2.03125,2.031,2.031,25600000.0
2008-05-09 20:21:00,2.031,2.031,2.0308,2.0308,9700000.0
2008-05-09 20:22:00,2.0308,2.0308,2.03075,2.03075,2700000.0
2008-05-09 20:23:00,2.03075,2.03075,2.0302,2.0302,16700000.0
2008-05-09 20:24:00,2.0301,2.0302,2.0301,2.0301,115200000.0
2008-05-09 20:25:00,2.0301,2.0301,2.0301,2.0301,84000000.0
2008-05-09 20:26:00,2.0301,2.03015,2.0301,2.03015,92000000.0
2008-05-09 20:27:00,2.03015,2.03015,2.0301,2.0301,106000000.0
2008-05-09 20:28:00,2.0301,2.0301,2.0301,2.0301,104000000.0
2008-05-09 20:29:00,2.0301,2.0302,2.0301,2.0301,37600000.0
2008-05-09 20:30:00,2.0301,2.03015,2.0301,2.0301,113400000.0
2008-05-09 20:31:00,2.0301,2.0301,2.0301,2.0301,33600000.0
2008-05-09 20:32:00,2.0301,2.0303,2.0301,2.0302,54900000.0
2008-05-09 20:33:00,2.0303,2.0303,2.0301,2.0302,32100000.0
2008-05-09 20:34:00,2.0302,2.0302,2.02885,2.02945,71400000.0
2008-05-09 20:35:00,2.02945,2.0297,2.0293,2.0293,27600000.0
2008-05-09 20:36:00,2.0293,2.0295,2.0293,2.0294,11600000.0
2008-05-09 20:37:00,2.02935,2.0294,2.0293,2.0294,9100000.0
2008-05-09 20:38:00,2.0295,2.0296,2.0289,2.0292,51600000.0
2008-05-09 20:39:00,2.02925,2.0296,2.02925,2.0296,8300000.0
2008-05-09 20:40:00,2.0296,2.0297,2.0295,2.0297,36600000.0
2008-05-09 20:41:00,2.0296,2.0299,2.0296,2.0298,82700000.0
2008-05-09 20:42:00,2.0298,2.03055,2.0298,2.0304,130200000.0
2008-05-09 20:43:00,2.03045,2.0309,2.0304,2.03085,9600000.0
2008-05-09 20:44:00,2.0309,2.0311,2.0309,2.0309,27800000.0
2008-05-09 20:45:00,2.0309,2.0312,2.0309,2.0312,35500000.0
2008-05-09 20:46:00,2.0312,2.0313,2.0311,2.0312,41500000.0
2008-05-09 20:47:00,2.0312,2.0312,2.0311,2.0311,31200000.0
2008-05-09 20:48:00,2.0312,2.03125,2.0311,2.03125,66700000.0
2008-05-09 20:49:00,2.03125,2.0315,2.03125,2.0315,36600000.0
2008-05-09 20:50:00,2.03115,2.0314,2.03095,2.0311,25800000.0
2008-05-09 20:51:00,2.0311,2.0312,2.031,2.0312,12300000.0
2008-05-09 20:52:00,2.0311,2.0313,2.031,2.0313,22000000.0
2008-05-09 20:53:00,2.0312,2.0313,2.031,2.0313,65200000.0
2008-05-09 20:54:00,2.0313,2.0313,2.031,2.031,48200000.0
2008-05-09 20:55:00,2.031,2.0312,2.031,2.0312,70300000.0
2008-05-09 20:56:00,2.0313,2.0313,2.0311,2.0311,64000000.0
2008-05-09 20:57:00,2.0311,2.03115,2.0309,2.031,154400000.0
2008-05-09 20:58:00,2.031,2.0313,2.03095,2.0313,61600000.0
2008-05-09 20:59:00,2.0315,2.0319,2.0314,2.0315,105700000.0
2008-05-09 21:00:00,2.0315,2.0317,2.0312,2.0316,93600000.0
2008-05-09 21:01:00,2.0316,2.0316,2.0308,2.03135,107000000.0
2008-05-09 21:02:00,2.0315,2.0316,2.0311,2.0313,62200000.0
2008-05-09 21:03:00,2.0313,2.0317,2.0312,2.03155,62600000.0
2008-05-09 21:04:00,2.0316,2.0321,2.0315,2.0315,71300000.0
2008-05-09 21:05:00,2.0316,2.0322,2.0316,2.032,61100000.0
2008-05-09 21:06:00,2.0319,2.03255,2.0319,2.03255,82100000.0
2008-05-09 21:07:00,2.0325,2.0325,2.0318,2.03215,65100000.0
2008-05-09 21:08:00,2.0322,2.03255,2.0318,2.0323,48600000.0
2008-05-09 21:09:00,2.0323,2.0324,2.03205,2.0324,28100000.0
2008-05-09 21:10:00,2.0324,2.0326,2.0324,2.0325,18500000.0
2008-05-09 21:11:00,2.0326,2.0327,2.0323,2.0324,24000000.0
2008-05-09 21:12:00,2.03245,2.0326,2.0322,2.03235,100000000.0
2008-05-09 21:13:00,2.0324,2.0325,2.0324,2.0325,27300000.0
2008-05-09 21:14:00,2.0325,2.0325,2.03205,2.03215,36200000.0
2008-05-09 21:15:00,2.0321,2.03235,2.03185,2.0322,65600000.0
2008-05-09 21:16:00,2.0321,2.0322,2.0321,2.0322,11700000.0
2008-05-09 21:17:00,2.0322,2.0322,2.0321,2.0321,11600000.0
2008-05-09 21:18:00,2.0321,2.0322,2.0319,2.0319,24500000.0
2008-05-09 21:19:00,2.0319,2.03205,2.0319,2.032,26700000.0
2008-05-09 21:20:00,2.0319,2.0321,2.0319,2.0321,41600000.0
2008-05-09 21:21:00,2.0321,2.0321,2.03185,2.03185,31200000.0
2008-05-09 21:22:00,2.03185,2.03185,2.0316,2.0318,67600000.0
2008-05-09 21:23:00,2.0318,2.0319,2.0316,2.03185,18000000.0
2008-05-09 21:24:00,2.03175,2.03195,2.03165,2.03195,15900000.0
2008-05-09 21:25:00,2.03195,2.03265,2.0319,2.03215,23700000.0
2008-05-09 21:26:00,2.03225,2.0325,2.0319,2.0324,59400000.0
2008-05-09 21:27:00,2.0324,2.0325,2.03225,2.0325,16800000.0
2008-05-09 21:28:00,2.0324,2.0324,2.0322,2.03225,18100000.0
2008-05-09 21:29:00,2.0323,2.03235,2.0321,2.0321,11100000.0
2008-05-09 21:30:00,2.0321,2.0321,2.03185,2.03195,20700000.0
2008-05-09 21:31:00,2.0319,2.032,2.0319,2.0319,48300000.0
2008-05-09 21:32:00,2.0319,2.0322,2.0319,2.03215,13800000.0
2008-05-09 21:33:00,2.03215,2.03215,2.0319,2.0319,8600000.0
2008-05-09 21:34:00,2.0318,2.03215,2.0318,2.03215,43100000.0
2008-05-09 21:35:00,2.0322,2.03225,2.0322,2.0322,7200000.0
2008-05-09 21:36:00,2.0322,2.0324,2.032,2.0322,32600000.0
2008-05-09 21:37:00,2.0322,2.0322,2.03195,2.032,15300000.0
2008-05-09 21:38:00,2.032,2.0321,2.03195,2.03205,1800000.0
2008-05-09 21:39:00,2.03205,2.0322,2.032,2.0322,1200000.0
2008-05-09 21:40:00,2.0323,2.0325,2.0323,2.0325,11200000.0
2008-05-09 21:41:00,2.0324,2.0326,2.0324,2.0326,5600000.0
2008-05-09 21:42:00,2.0326,2.0335,2.0326,2.0335,26900000.0
2008-05-09 21:43:00,2.0334,2.0334,2.0333,2.0334,17700000.0
2008-05-09 21:44:00,2.0334,2.0334,2.0332,2.03325,9900000.0
2008-05-09 21:45:00,2.03325,2.0334,2.03265,2.03265,14600000.0
2008-05-09 21:46:00,2.03285,2.03285,2.0325,2.0326,8300000.0
2008-05-09 21:47:00,2.0327,2.0327,2.03225,2.0325,11200000.0
2008-05-09 21:48:00,2.0324,2.0324,2.0324,2.0324,12400000.0
2008-05-09 21:49:00,2.0324,2.03245,2.0324,2.0324,18000000.0
2008-05-09 21:50:00,2.0325,2.0327,2.03215,2.03215,67400000.0
2008-05-09 21:51:00,2.0321,2.0321,2.032,2.0321,26900000.0
2008-05-09 21:52:00,2.0321,2.0324,2.0321,2.0323,44300000.0
2008-05-09 21:53:00,2.03235,2.0327,2.03235,2.0326,56900000.0
2008-05-09 21:54:00,2.0326,2.0327,2.0325,2.0327,20300000.0
2008-05-09 21:55:00,2.0327,2.0327,2.0327,2.0327,4000000.0
2008-05-09 21:56:00,2.0327,2.0327,2.0325,2.0327,12800000.0
2008-05-09 21:57:00,2.0327,2.0328,2.0327,2.0328,10400000.0
2008-05-09 21:58:00,2.0328,2.0328,2.0323,2.0323,4800000.0
2008-05-09 21:59:00,2.0321,2.0326,2.032,2.0326,34900000.0
2008-05-09 22:00:00,2.0326,2.0326,2.0326,2.0326,4800000.0
2008-05-09 22:01:00,2.0326,2.0327,2.03225,2.03225,13600000.0
2008-05-09 22:02:00,2.0324,2.0327,2.0324,2.0327,24800000.0
2008-05-09 22:03:00,2.0321,2.0323,2.0321,2.0323,58200000.0
2008-05-09 22:04:00,2.0323,2.0323,2.0323,2.0323,22400000.0
2008-05-09 22:05:00,2.0323,2.033,2.0323,2.033,68800000.0
2008-05-09 22:06:00,2.0326,2.0329,2.0326,2.0329,40800000.0
2008-05-09 22:07:00,2.0329,2.033,2.0329,2.033,13600000.0
2008-05-09 22:08:00,2.0329,2.0338,2.0329,2.0332,36400000.0
2008-05-09 22:09:00,2.0333,2.0334,2.0333,2.0334,11200000.0
2008-05-09 22:10:00,2.0334,2.0334,2.0327,2.0333,85700000.0
2008-05-09 22:11:00,2.0333,2.0333,2.0325,2.0327,80900000.0
2008-05-09 22:12:00,2.0327,2.0328,2.0327,2.0327,24000000.0
2008-05-09 22:13:00,2.0326,2.033,2.0326,2.033,57600000.0
2008-05-09 22:14:00,2.033,2.033,2.033,2.033,20000000.0
2008-05-09 22:15:00,2.033,2.033,2.033,2.033,11200000.0
2008-05-09 22:16:00,2.0324,2.0327,2.0324,2.0327,31200000.0
2008-05-09 22:17:00,2.0325,2.0327,2.0325,2.0327,9600000.0
2008-05-09 22:18:00,2.0327,2.0327,2.0326,2.0326,6400000.0
2008-05-09 22:19:00,2.0327,2.0327,2.0326,2.0327,19200000.0
2008-05-09 22:20:00,2.0328,2.0331,2.0325,2.0329,52800000.0
2008-05-09 22:21:00,2.0329,2.0333,2.0329,2.0333,34400000.0
2008-05-09 22:22:00,2.0333,2.0333,2.0331,2.0333,88000000.0
2008-05-09 22:23:00,2.0335,2.0335,2.0333,2.0333,78800000.0
2008-05-09 22:24:00,2.0333,2.0333,2.0323,2.0325,32400000.0
2008-05-09 22:25:00,2.0325,2.0335,2.0325,2.0335,68000000.0
2008-05-09 22:26:00,2.0335,2.0336,2.0329,2.0334,35200000.0
2008-05-09 22:27:00,2.0334,2.0339,2.0333,2.0339,43000000.0
2008-05-09 22:28:00,2.0339,2.0346,2.0337,2.0346,158800000.0
2008-05-09 22:29:00,2.0346,2.0347,2.0337,2.0343,21600000.0
2008-05-09 22:30:00,2.0343,2.0359,2.0342,2.0355,273400000.0
2008-05-09 22:31:00,2.0355,2.0356,2.0343,2.0351,48600000.0
2008-05-09 22:32:00,2.0349,2.0351,2.0349,2.0351,17600000.0
2008-05-09 22:33:00,2.0351,2.0352,2.0351,2.0352,4800000.0
2008-05-09 22:34:00,2.0351,2.0351,2.035,2.0351,25600000.0
2008-05-09 22:35:00,2.0351,2.0352,2.0351,2.0352,14400000.0
2008-05-09 22:36:00,2.0351,2.0355,2.0351,2.0355,28000000.0
2008-05-09 22:37:00,2.0355,2.0355,2.035,2.0352,19000000.0
2008-05-09 22:38:00,2.0352,2.0353,2.0341,2.0351,58300000.0
2008-05-09 22:39:00,2.0351,2.0351,2.0351,2.0351,4000000.0
2008-05-09 22:40:00,2.0351,2.0351,2.0343,2.0344,19200000.0
2008-05-09 22:41:00,2.0346,2.0346,2.0344,2.0346,17600000.0
2008-05-09 22:42:00,2.0346,2.0346,2.0345,2.0346,19200000.0
2008-05-09 22:43:00,2.0342,2.0347,2.0339,2.0343,91100000.0
2008-05-09 22:44:00,2.0344,2.0344,2.0342,2.0343,57600000.0
2008-05-09 22:45:00,2.0343,2.0343,2.0321,2.034,160300000.0
2008-05-09 22:46:00,2.034,2.0343,2.033,2.0343,37700000.0
2008-05-09 22:47:00,2.0334,2.0343,2.0329,2.0336,79700000.0
2008-05-09 22:48:00,2.0336,2.034,2.0319,2.034,80100000.0
2008-05-09 22:49:00,2.034,2.0341,2.0327,2.033,58800000.0
2008-05-09 22:50:00,2.0342,2.0342,2.033,2.0335,40000000.0
2008-05-09 22:51:00,2.0336,2.0338,2.0319,2.0334,132800000.0
2008-05-09 22:52:00,2.0326,2.0326,2.03205,2.0325,36700000.0
2008-05-09 22:53:00,2.0324,2.0328,2.032,2.0324,47100000.0
2008-05-09 22:54:00,2.0324,2.0328,2.0323,2.0327,38300000.0
2008-05-09 22:55:00,2.0329,2.0332,2.0328,2.0332,12400000.0
2008-05-09 22:56:00,2.0332,2.0336,2.0332,2.0334,33200000.0
2008-05-09 22:57:00,2.0335,2.0336,2.0333,2.0335,28800000.0
2008-05-09 22:58:00,2.0335,2.0336,2.0335,2.0335,9600000.0
2008-05-09 22:59:00,2.0335,2.0338,2.0326,2.0328,13700000.0
2008-05-11 23:00:00,2.03194,2.03194,2.03129,2.03158,30850000.0
2008-05-11 23:01:00,2.03137,2.03189,2.03111,2.03189,29200000.0
2008-05-11 23:02:00,2.03219,2.03219,2.03123,2.03137,30850000.0
2008-05-11 23:03:00,2.0308,2.03161,2.03073,2.03149,80550000.0
2008-05-11 23:04:00,2.03163,2.03163,2.03067,2.0308,12400000.0
2008-05-11 23:05:00,2.03126,2.03126,2.03065,2.03073,22850000.0
2008-05-11 23:06:00,2.03075,2.03184,2.03075,2.03166,50400000.0
2008-05-11 23:07:00,2.031,2.0312,2.03034,2.03072,31300000.0
2008-05-11 23:08:00,2.03081,2.03137,2.03066,2.03075,24400000.0
2008-05-11 23:09:00,2.0307,2.0311,2.0307,2.031,66000000.0
2008-05-11 23:10:00,2.0312,2.0323,2.0305,2.0323,32500000.0
2008-05-11 23:11:00,2.0309,2.0322,2.0305,2.0308,28700000.0
2008-05-11 23:12:00,2.03097,2.03158,2.03086,2.03158,9600000.0
2008-05-11 23:13:00,2.0307,2.0308,2.0305,2.0306,30000000.0
2008-05-11 23:14:00,2.0307,2.0308,2.0306,2.0306,36000000.0
2008-05-11 23:15:00,2.0306,2.0307,2.0305,2.0306,15200000.0
2008-05-11 23:16:00,2.0305,2.0306,2.0304,2.0304,24000000.0
2008-05-11 23:17:00,2.0303,2.0304,2.0303,2.0303,18000000.0
2008-05-11 23:18:00,2.0303,2.0303,2.0302,2.0302,19600000.0
2008-05-11 23:19:00,2.0303,2.0303,2.0296,2.0301,18900000.0
2008-05-11 23:20:00,2.0301,2.0303,2.0301,2.0303,18000000.0
2008-05-11 23:21:00,2.0302,2.0305,2.0301,2.0302,84000000.0
2008-05-11 23:22:00,2.0303,2.0303,2.0302,2.0302,12000000.0
2008-05-11 23:23:00,2.0303,2.0309,2.0303,2.0309,49600000.0
2008-05-11 23:24:00,2.0308,2.0309,2.0307,2.0307,18000000.0
2008-05-11 23:25:00,2.0306,2.0307,2.0306,2.0307,24000000.0
2008-05-11 23:26:00,2.0306,2.0307,2.0306,2.0306,18000000.0
2008-05-11 23:27:00,2.0307,2.0308,2.0307,2.0308,12000000.0
2008-05-11 23:28:00,2.0307,2.0309,2.0305,2.0309,72000000.0
2008-05-11 23:29:00,2.0308,2.0308,2.0306,2.0306,12000000.0
2008-05-11 23:30:00,2.0307,2.0307,2.0307,2.0307,6000000.0
2008-05-11 23:31:00,2.03082,2.03114,2.03033,2.03075,8200000.0
2008-05-11 23:32:00,2.03067,2.03076,2.03031,2.03031,14450000.0
2008-05-11 23:33:00,2.0308,2.0308,2.0308,2.0308,6000000.0
2008-05-11 23:34:00,2.0308,2.0311,2.0308,2.031,30000000.0
2008-05-11 23:35:00,2.0302,2.0302,2.0302,2.0302,4000000.0
2008-05-11 23:36:00,2.0314,2.0314,2.0302,2.0307,9200000.0
2008-05-11 23:37:00,2.0314,2.0318,2.0309,2.0317,24800000.0
2008-05-11 23:38:00,2.03167,2.03188,2.03115,2.03188,48000000.0
2008-05-11 23:39:00,2.0318,2.032,2.0318,2.0319,36000000.0
2008-05-11 23:40:00,2.0319,2.0319,2.0319,2.0319,12000000.0
2008-05-11 23:41:00,2.0318,2.0318,2.0316,2.0316,18000000.0
2008-05-11 23:42:00,2.03144,2.03174,2.03136,2.03147,27350000.0
2008-05-11 23:43:00,2.03045,2.0326,2.03045,2.0317,56800000.0
2008-05-11 23:44:00,2.03165,2.03195,2.03133,2.03179,36150000.0
2008-05-11 23:45:00,2.0316,2.0317,2.0316,2.0317,24000000.0
2008-05-11 23:46:00,2.03159,2.0319,2.03159,2.03173,5500000.0
2008-05-11 23:47:00,2.0316,2.0316,2.0312,2.0312,6800000.0
2008-05-11 23:48:00,2.0314,2.0318,2.0314,2.0318,18000000.0
2008-05-11 23:49:00,2.0318,2.0321,2.0313,2.0321,44000000.0
2008-05-11 23:50:00,2.032,2.032,2.0318,2.032,36000000.0
2008-05-11 23:51:00,2.032,2.032,2.0319,2.032,36000000.0
2008-05-11 23:52:00,2.0319,2.032,2.0318,2.0319,48000000.0
2008-05-11 23:53:00,2.0325,2.0332,2.0323,2.0323,84000000.0
2008-05-11 23:54:00,2.0324,2.0327,2.0324,2.0325,60000000.0
2008-05-11 23:55:00,2.0326,2.0327,2.0326,2.0326,18000000.0
2008-05-11 23:56:00,2.03266,2.03269,2.03235,2.03238,18850000.0
2008-05-11 23:57:00,2.03226,2.03237,2.03226,2.03236,10150000.0
2008-05-11 23:58:00,2.0327,2.0327,2.0327,2.0327,6000000.0
2008-05-11 23:59:00,2.03233,2.03252,2.03226,2.03226,18400000.0
2008-05-12 00:00:00,2.0329,2.0337,2.0326,2.0328,42400000.0
2008-05-12 00:01:00,2.0328,2.033,2.0328,2.0328,4000000.0
2008-05-12 00:02:00,2.0328,2.033,2.0328,2.033,5050000.0
2008-05-12 00:03:00,2.033,2.0331,2.033,2.0331,250000.0
2008-05-12 00:04:00,2.0331,2.034,2.0328,2.0337,79150000.0
2008-05-12 00:05:00,2.0337,2.0338,2.0336,2.0338,5300000.0
2008-05-12 00:06:00,2.0338,2.0348,2.0329,2.0347,37237500.0
2008-05-12 00:07:00,2.0347,2.0347,2.0338,2.0338,812500.0
2008-05-12 00:08:00,2.0351,2.0365,2.0334,2.0357,103575000.0
2008-05-12 00:09:00,2.0357,2.036,2.0348,2.0353,73362500.0
2008-05-12 00:10:00,2.0353,2.0354,2.0351,2.0354,13000000.0
2008-05-12 00:11:00,2.0354,2.0355,2.0354,2.0355,625000.0
2008-05-12 00:12:00,2.0344,2.0351,2.0344,2.0351,2975000.0
2008-05-12 00:13:00,2.0351,2.0352,2.0342,2.0352,2237500.0
2008-05-12 00:14:00,2.0352,2.0354,2.0342,2.0354,2050000.0
2008-05-12 00:15:00,2.0354,2.0355,2.0354,2.0355,1000000.0
2008-05-12 00:16:00,2.0355,2.0356,2.0346,2.0351,91087500.0
2008-05-12 00:17:00,2.0352,2.0352,2.0349,2.0352,38425000.0
2008-05-12 00:18:00,2.0352,2.0353,2.0342,2.0345,7825000.0
2008-05-12 00:19:00,2.035,2.0351,2.0346,2.0351,72062500.0
2008-05-12 00:20:00,2.035,2.0351,2.0348,2.0348,54062500.0
2008-05-12 00:21:00,2.0355,2.0356,2.0354,2.0355,30312500.0
2008-05-12 00:22:00,2.0355,2.0356,2.0355,2.0356,24362500.0
2008-05-12 00:23:00,2.0358,2.0358,2.0358,2.0358,312500.0
2008-05-12 00:24:00,2.0359,2.0362,2.0359,2.0362,7162500.0
2008-05-12 00:25:00,2.0362,2.0363,2.0362,2.0363,125000.0
2008-05-12 00:26:00,2.0357,2.0365,2.0357,2.0365,15087500.0
2008-05-12 00:27:00,2.0365,2.0365,2.0359,2.0359,1762500.0
2008-05-12 00:28:00,2.03585,2.03585,2.03516,2.03539,15200000.0
2008-05-12 00:29:00,2.0366,2.0366,2.03563,2.03563,250000.0
2008-05-12 00:30:00,2.0364,2.0364,2.0351,2.0353,19675000.0
2008-05-12 00:31:00,2.0356,2.0361,2.0356,2.0361,4912500.0
2008-05-12 00:32:00,2.0357,2.0363,2.0357,2.0362,11287500.0
2008-05-12 00:33:00,2.0363,2.0363,2.0356,2.0359,2512500.0
2008-05-12 00:34:00,2.0359,2.0359,2.0359,2.0359,4587500.0
2008-05-12 00:35:00,2.0362,2.0362,2.0362,2.0362,125000.0
2008-05-12 00:36:00,2.0362,2.0364,2.036,2.0361,5525000.0
2008-05-12 00:37:00,2.0366,2.0366,2.036,2.036,1425000.0
2008-05-12 00:38:00,2.03615,2.0364,2.03615,2.0364,1050000.0
2008-05-12 00:39:00,2.0364,2.0364,2.03575,2.03575,2462500.0
2008-05-12 00:40:00,2.0361,2.0362,2.0361,2.0362,187500.0
2008-05-12 00:41:00,2.03645,2.0368,2.03595,2.0365,9962500.0
2008-05-12 00:42:00,2.0365,2.0365,2.03565,2.036,8912500.0
2008-05-12 00:43:00,2.036,2.036,2.036,2.036,312500.0
2008-05-12 00:44:00,2.036,2.036,2.03435,2.0357,11112500.0
2008-05-12 00:45:00,2.0349,2.03505,2.0349,2.03495,14700000.0
2008-05-12 00:46:00,2.0356,2.0356,2.0353,2.0353,500000.0
2008-05-12 00:47:00,2.0353,2.0353,2.03455,2.0349,2575000.0
2008-05-12 00:48:00,2.0349,2.0356,2.0349,2.0354,10887500.0
2008-05-12 00:49:00,2.0346,2.0351,2.0346,2.0351,7325000.0
2008-05-12 00:50:00,2.0352,2.0353,2.0352,2.0353,187500.0
2008-05-12 00:51:00,2.03475,2.0351,2.03475,2.03485,4662500.0
2008-05-12 00:52:00,2.0352,2.0354,2.0352,2.0354,187500.0
2008-05-12 00:53:00,2.0354,2.0355,2.0354,2.0355,375000.0
2008-05-12 00:54:00,2.0354,2.0354,2.03475,2.0352,4825000.0
2008-05-12 00:55:00,2.03445,2.0352,2.03435,2.0348,16612500.0
2008-05-12 00:56:00,2.0348,2.0348,2.0337,2.0341,14262500.0
2008-05-12 00:57:00,2.0341,2.0343,2.0339,2.0342,5300000.0
2008-05-12 00:58:00,2.0342,2.0342,2.03355,2.0339,4050000.0
2008-05-12 00:59:00,2.0339,2.034,2.0339,2.034,187500.0
2008-05-12 01:00:00,2.034,2.0342,2.034,2.0342,312500.0
2008-05-12 01:01:00,2.034,2.03415,2.034,2.034,8387500.0
2008-05-12 01:02:00,2.03385,2.0342,2.03385,2.0342,1912500.0
2008-05-12 01:03:00,2.0337,2.03395,2.03365,2.03375,16200000.0
2008-05-12 01:04:00,2.03375,2.03395,2.03375,2.03395,35200000.0
2008-05-12 01:05:00,2.03395,2.03405,2.03395,2.03405,4800000.0
2008-05-12 01:06:00,2.03395,2.034,2.03385,2.034,11800000.0
2008-05-12 01:07:00,2.034,2.034,2.0339,2.034,6400000.0
2008-05-12 01:08:00,2.034,2.034,2.03375,2.03375,24200000.0
2008-05-12 01:09:00,2.03375,2.0342,2.0333,2.0342,32750000.0
2008-05-12 01:10:00,2.0342,2.0343,2.0342,2.0343,375000.0
2008-05-12 01:11:00,2.03375,2.034,2.03375,2.034,3325000.0
2008-05-12 01:12:00,2.0341,2.0341,2.0341,2.0341,62500.0
2008-05-12 01:13:00,2.03328,2.03338,2.03304,2.03336,14650000.0
2008-05-12 01:14:00,2.0341,2.0341,2.0341,2.0341,62500.0
2008-05-12 01:15:00,2.03356,2.03365,2.03327,2.03327,9200000.0
2008-05-12 01:16:00,2.0341,2.0341,2.0341,2.0341,187500.0
2008-05-12 01:17:00,2.0341,2.0341,2.03355,2.03355,2325000.0
2008-05-12 01:18:00,2.03365,2.03365,2.03365,2.03365,3200000.0
2008-05-12 01:19:00,2.03376,2.0338,2.03338,2.03352,41600000.0
2008-05-12 01:20:00,2.03352,2.03363,2.03311,2.03362,11700000.0
2008-05-12 01:21:00,2.0339,2.0339,2.0337,2.0337,437500.0
2008-05-12 01:22:00,2.0337,2.0337,2.0337,2.0337,62500.0
2008-05-12 01:23:00,2.03353,2.03353,2.0332,2.0333,2037500.0
2008-05-12 01:24:00,2.0332,2.0332,2.033,2.033,2225000.0
2008-05-12 01:25:00,2.033,2.033,2.03245,2.0328,11637500.0
2008-05-12 01:26:00,2.0328,2.0331,2.0321,2.033,35087500.0
2008-05-12 01:27:00,2.0331,2.0331,2.0331,2.0331,8000000.0
2008-05-12 01:28:00,2.0331,2.0331,2.0329,2.0329,11325000.0
2008-05-12 01:29:00,2.0333,2.0335,2.03263,2.0333,43200000.0
2008-05-12 01:30:00,2.0333,2.034,2.0332,2.034,23062500.0
2008-05-12 01:31:00,2.0339,2.0339,2.0338,2.0339,5237500.0
2008-05-12 01:32:00,2.0339,2.034,2.0337,2.0338,4262500.0
2008-05-12 01:33:00,2.0338,2.0338,2.0336,2.0336,437500.0
2008-05-12 01:34:00,2.0336,2.0338,2.03335,2.0338,9450000.0
2008-05-12 01:35:00,2.03305,2.0334,2.03305,2.0334,4650000.0
2008-05-12 01:36:00,2.0334,2.0335,2.0317,2.0327,20387500.0
2008-05-12 01:37:00,2.0327,2.03275,2.0326,2.0326,16487500.0
2008-05-12 01:38:00,2.0329,2.0329,2.03205,2.03205,3075000.0
2008-05-12 01:39:00,2.0324,2.0325,2.0318,2.0325,17075000.0
2008-05-12 01:40:00,2.03185,2.0321,2.03185,2.0321,1662500.0
2008-05-12 01:41:00,2.0322,2.0326,2.0322,2.03255,35225000.0
2008-05-12 01:42:00,2.0326,2.0329,2.0326,2.0329,13925000.0
2008-05-12 01:43:00,2.0329,2.0329,2.03215,2.0325,13150000.0
2008-05-12 01:44:00,2.03255,2.033,2.0325,2.033,12125000.0
2008-05-12 01:45:00,2.0326,2.03265,2.0326,2.03265,6800000.0
2008-05-12 01:46:00,2.0332,2.0332,2.0332,2.0332,250000.0
2008-05-12 01:47:00,2.0332,2.0332,2.0331,2.0331,312500.0
2008-05-12 01:48:00,2.03225,2.0328,2.03225,2.0328,17525000.0
2008-05-12 01:49:00,2.0329,2.0332,2.0328,2.0332,27712500.0
2008-05-12 01:50:00,2.0332,2.0332,2.03305,2.03305,3262500.0
2008-05-12 01:51:00,2.0334,2.0334,2.0332,2.0332,10950000.0
2008-05-12 01:52:00,2.0332,2.034,2.0332,2.0338,47937500.0
2008-05-12 01:53:00,2.0338,2.0338,2.03245,2.03245,5725000.0
2008-05-12 01:54:00,2.03255,2.03265,2.03225,2.03245,47600000.0
2008-05-12 01:55:00,2.03245,2.0326,2.0322,2.0325,63400000.0
2008-05-12 01:56:00,2.0325,2.0327,2.03225,2.03235,64200000.0
2008-05-12 01:57:00,2.03245,2.03265,2.0322,2.03265,42000000.0
2008-05-12 01:58:00,2.03255,2.03295,2.03245,2.03295,20000000.0
2008-05-12 01:59:00,2.03295,2.033,2.03275,2.0328,23600000.0
2008-05-12 02:00:00,2.0328,2.0331,2.03265,2.0331,48200000.0
2008-05-12 02:01:00,2.03315,2.03315,2.0329,2.0329,29600000.0
2008-05-12 02:02:00,2.0329,2.0329,2.03275,2.03275,8000000.0
2008-05-12 02:03:00,2.0332,2.0332,2.03255,2.0329,53600000.0
2008-05-12 02:04:00,2.0328,2.0328,2.0321,2.03225,101800000.0
2008-05-12 02:05:00,2.03225,2.03235,2.03215,2.03215,11200000.0
2008-05-12 02:06:00,2.03147,2.03185,2.03124,2.03148,25000000.0
2008-05-12 02:07:00,2.03205,2.03205,2.0312,2.0315,8700000.0
2008-05-12 02:08:00,2.0315,2.0317,2.0315,2.03165,16800000.0
2008-05-12 02:09:00,2.03155,2.0322,2.0313,2.0315,54800000.0
2008-05-12 02:10:00,2.0317,2.0319,2.0316,2.0319,22800000.0
2008-05-12 02:11:00,2.0319,2.0319,2.0319,2.0319,3200000.0
2008-05-12 02:12:00,2.0319,2.0319,2.0319,2.0319,1600000.0
2008-05-12 02:13:00,2.0319,2.03215,2.0319,2.03215,18800000.0
2008-05-12 02:14:00,2.03215,2.03215,2.0319,2.0319,17600000.0
2008-05-12 02:15:00,2.0319,2.0319,2.03155,2.03175,11200000.0
2008-05-12 02:16:00,2.0317,2.03185,2.0316,2.03185,11200000.0
2008-05-12 02:17:00,2.0318,2.0318,2.0318,2.0318,1600000.0
2008-05-12 02:18:00,2.03173,2.03175,2.03142,2.03175,16400000.0
2008-05-12 02:19:00,2.03179,2.03179,2.03092,2.03122,65900000.0
2008-05-12 02:20:00,2.03157,2.03157,2.03121,2.03122,12800000.0
2008-05-12 02:21:00,2.03155,2.03155,2.0315,2.0315,20400000.0
2008-05-12 02:22:00,2.0315,2.03165,2.0315,2.0315,35200000.0
2008-05-12 02:23:00,2.0315,2.0315,2.0315,2.0315,13600000.0
2008-05-12 02:24:00,2.0319,2.0319,2.0319,2.0319,1600000.0
2008-05-12 02:25:00,2.032,2.032,2.032,2.032,1600000.0
2008-05-12 02:26:00,2.0314,2.03159,2.03114,2.03149,17300000.0
2008-05-12 02:27:00,2.032,2.032,2.0315,2.0315,28400000.0
2008-05-12 02:28:00,2.0315,2.032,2.0315,2.032,21600000.0
2008-05-12 02:29:00,2.032,2.032,2.03115,2.0315,40400000.0
2008-05-12 02:30:00,2.0315,2.03175,2.031,2.03125,298600000.0
2008-05-12 02:31:00,2.03125,2.0316,2.03105,2.0315,63600000.0
2008-05-12 02:32:00,2.0315,2.0315,2.0308,2.0314,82800000.0
2008-05-12 02:33:00,2.03145,2.03205,2.0312,2.0314,38000000.0
2008-05-12 02:34:00,2.03145,2.03195,2.0311,2.0319,75400000.0
2008-05-12 02:35:00,2.03185,2.03185,2.03175,2.03175,41200000.0
2008-05-12 02:36:00,2.03195,2.03205,2.03145,2.03155,49800000.0
2008-05-12 02:37:00,2.0314,2.03185,2.03135,2.03165,33000000.0
2008-05-12 02:38:00,2.03155,2.03165,2.03155,2.03155,20800000.0
2008-05-12 02:39:00,2.03155,2.03175,2.03155,2.03175,12800000.0
2008-05-12 02:40:00,2.03185,2.03195,2.03175,2.03195,14800000.0
2008-05-12 02:41:00,2.03195,2.03195,2.03195,2.03195,6400000.0
2008-05-12 02:42:00,2.03195,2.03205,2.03195,2.03205,25800000.0
2008-05-12 02:43:00,2.03215,2.03215,2.03205,2.0321,14600000.0
2008-05-12 02:44:00,2.0321,2.03225,2.0321,2.03225,11600000.0
2008-05-12 02:45:00,2.03225,2.0323,2.03215,2.03225,20000000.0
2008-05-12 02:46:00,2.03235,2.0332,2.03225,2.0332,248100000.0
2008-05-12 02:47:00,2.0333,2.0335,2.03215,2.03325,241700000.0
2008-05-12 02:48:00,2.03325,2.03345,2.03295,2.03345,31800000.0
2008-05-12 02:49:00,2.03365,2.0342,2.0333,2.0336,129500000.0
2008-05-12 02:50:00,2.03365,2.03365,2.03315,2.03355,50400000.0
2008-05-12 02:51:00,2.03355,2.03375,2.03355,2.0337,22000000.0
2008-05-12 02:52:00,2.03385,2.03405,2.0336,2.03375,78000000.0
2008-05-12 02:53:00,2.03375,2.03405,2.03325,2.03385,144900000.0
2008-05-12 02:54:00,2.03395,2.03395,2.03315,2.03325,35200000.0
2008-05-12 02:55:00,2.03325,2.0335,2.03315,2.03325,96800000.0
2008-05-12 02:56:00,2.03335,2.0335,2.03325,2.03325,24000000.0
2008-05-12 02:57:00,2.03335,2.03345,2.03335,2.03345,2400000.0
2008-05-12 02:58:00,2.03355,2.03365,2.03325,2.03335,40400000.0
2008-05-12 02:59:00,2.03325,2.03355,2.03325,2.03345,63200000.0
2008-05-12 03:00:00,2.03365,2.03375,2.03335,2.03345,30000000.0
2008-05-12 03:01:00,2.03345,2.03375,2.03335,2.03365,22000000.0
2008-05-12 03:02:00,2.03365,2.0337,2.03345,2.03345,39200000.0
2008-05-12 03:03:00,2.03335,2.0338,2.03335,2.03355,72000000.0
2008-05-12 03:04:00,2.03355,2.03375,2.0331,2.0334,72800000.0
2008-05-12 03:05:00,2.0335,2.03365,2.03305,2.0334,136600000.0
2008-05-12 03:06:00,2.0336,2.03375,2.0334,2.03375,113200000.0
2008-05-12 03:07:00,2.03375,2.03375,2.0337,2.0337,4800000.0
2008-05-12 03:08:00,2.0337,2.03375,2.0337,2.03375,5600000.0
2008-05-12 03:09:00,2.0338,2.03415,2.0338,2.03395,61200000.0
2008-05-12 03:10:00,2.034,2.03445,2.034,2.03445,34400000.0
2008-05-12 03:11:00,2.0343,2.03445,2.0343,2.03445,24400000.0
2008-05-12 03:12:00,2.03445,2.03445,2.03425,2.03425,8800000.0
2008-05-12 03:13:00,2.03425,2.03425,2.03415,2.03415,4800000.0
2008-05-12 03:14:00,2.03425,2.0344,2.03415,2.03425,64600000.0
2008-05-12 03:15:00,2.03435,2.03435,2.03425,2.03425,11200000.0
2008-05-12 03:16:00,2.03435,2.03455,2.03425,2.03455,9600000.0
2008-05-12 03:17:00,2.03455,2.03455,2.03455,2.03455,4800000.0
2008-05-12 03:18:00,2.03445,2.03455,2.03425,2.03425,32000000.0
2008-05-12 03:19:00,2.03435,2.03435,2.0342,2.03435,42400000.0
2008-05-12 03:20:00,2.03435,2.03455,2.0343,2.03455,15600000.0
2008-05-12 03:21:00,2.03455,2.03455,2.03435,2.03455,8000000.0
2008-05-12 03:22:00,2.0346,2.03485,2.0346,2.0348,70400000.0
2008-05-12 03:23:00,2.03495,2.03505,2.03485,2.03495,33600000.0
2008-05-12 03:24:00,2.03495,2.03495,2.03445,2.03445,21600000.0
2008-05-12 03:25:00,2.03445,2.03445,2.03435,2.03435,4800000.0
2008-05-12 03:26:00,2.03435,2.0345,2.0343,2.03435,20800000.0
2008-05-12 03:27:00,2.03445,2.03445,2.03425,2.03425,22400000.0
2008-05-12 03:28:00,2.03391,2.03425,2.03391,2.03415,12880000.0
2008-05-12 03:29:00,2.03425,2.03425,2.03425,2.03425,1600000.0
2008-05-12 03:30:00,2.03425,2.03485,2.03425,2.03475,58400000.0
2008-05-12 03:31:00,2.03465,2.0347,2.0328,2.03465,183300000.0
2008-05-12 03:32:00,2.03475,2.03475,2.03445,2.03445,44800000.0
2008-05-12 03:33:00,2.03445,2.03505,2.03445,2.03505,33400000.0
2008-05-12 03:34:00,2.03505,2.0363,2.03505,2.03555,269600000.0
2008-05-12 03:35:00,2.03555,2.03605,2.0353,2.03535,136400000.0
2008-05-12 03:36:00,2.03535,2.03535,2.03505,2.03505,69600000.0
2008-05-12 03:37:00,2.0348,2.03495,2.03415,2.03495,51400000.0
2008-05-12 03:38:00,2.03495,2.03495,2.0346,2.03475,16400000.0
2008-05-12 03:39:00,2.03475,2.03475,2.03455,2.03455,14400000.0
2008-05-12 03:40:00,2.03455,2.03455,2.0338,2.03455,54200000.0
2008-05-12 03:41:00,2.03455,2.03475,2.03455,2.03465,27200000.0
2008-05-12 03:42:00,2.03475,2.03475,2.03475,2.03475,3200000.0
2008-05-12 03:43:00,2.03485,2.03485,2.03475,2.03475,6400000.0
2008-05-12 03:44:00,2.03485,2.03525,2.03485,2.03515,21600000.0
2008-05-12 03:45:00,2.03515,2.03515,2.03475,2.03485,25400000.0
2008-05-12 03:46:00,2.03485,2.03505,2.03485,2.03485,8000000.0
2008-05-12 03:47:00,2.03465,2.03505,2.03465,2.03495,16000000.0
2008-05-12 03:48:00,2.0349,2.03525,2.0349,2.03515,57600000.0
2008-05-12 03:49:00,2.03505,2.03505,2.03505,2.03505,3200000.0
2008-05-12 03:50:00,2.0351,2.03525,2.0348,2.03525,77600000.0
2008-05-12 03:51:00,2.0349,2.03505,2.03485,2.03495,47000000.0
2008-05-12 03:52:00,2.03495,2.03515,2.0349,2.03515,34800000.0
2008-05-12 03:53:00,2.03515,2.03515,2.03505,2.03505,6400000.0
2008-05-12 03:54:00,2.03515,2.03515,2.03515,2.03515,4800000.0
2008-05-12 03:55:00,2.03515,2.03515,2.03515,2.03515,19200000.0
2008-05-12 03:56:00,2.03515,2.03515,2.03505,2.03505,24800000.0
2008-05-12 03:57:00,2.03438,2.0347,2.03426,2.0347,16400000.0
2008-05-12 03:58:00,2.03505,2.03525,2.03505,2.03525,15200000.0
2008-05-12 03:59:00,2.03535,2.03535,2.03535,2.03535,3200000.0
2008-05-12 04:00:00,2.03545,2.03545,2.03535,2.03545,20800000.0
2008-05-12 04:01:00,2.03545,2.0363,2.03545,2.0359,96600000.0
2008-05-12 04:02:00,2.03585,2.03625,2.0355,2.03595,122100000.0
2008-05-12 04:03:00,2.03605,2.03645,2.03595,2.03605,86000000.0
2008-05-12 04:04:00,2.0359,2.03615,2.0357,2.0357,105200000.0
2008-05-12 04:05:00,2.0357,2.03595,2.03565,2.03575,96400000.0
2008-05-12 04:06:00,2.03575,2.03585,2.03565,2.03575,44000000.0
2008-05-12 04:07:00,2.03575,2.03595,2.03535,2.03565,58000000.0
2008-05-12 04:08:00,2.0357,2.03625,2.0357,2.03615,159200000.0
2008-05-12 04:09:00,2.03615,2.0362,2.03575,2.03585,56400000.0
2008-05-12 04:10:00,2.03595,2.03635,2.03595,2.03625,28400000.0
2008-05-12 04:11:00,2.03615,2.03625,2.03605,2.03625,4800000.0
2008-05-12 04:12:00,2.03625,2.03625,2.03575,2.03585,27200000.0
2008-05-12 04:13:00,2.03585,2.03585,2.0355,2.03565,17800000.0
2008-05-12 04:14:00,2.03497,2.03539,2.03488,2.03524,2100000.0
2008-05-12 04:15:00,2.03575,2.03615,2.03575,2.03615,14800000.0
2008-05-12 04:16:00,2.03615,2.03615,2.0355,2.03585,58800000.0
2008-05-12 04:17:00,2.03585,2.03585,2.03535,2.0355,190000000.0
2008-05-12 04:18:00,2.0356,2.0358,2.03535,2.0357,104400000.0
2008-05-12 04:19:00,2.0357,2.0357,2.0355,2.03565,90800000.0
2008-05-12 04:20:00,2.03565,2.0359,2.03525,2.03555,116800000.0
2008-05-12 04:21:00,2.03565,2.03575,2.03565,2.03575,9600000.0
2008-05-12 04:22:00,2.03575,2.03575,2.03565,2.03565,4800000.0
2008-05-12 04:23:00,2.03545,2.0357,2.0351,2.03545,57800000.0
2008-05-12 04:24:00,2.03545,2.03555,2.035,2.035,16800000.0
2008-05-12 04:25:00,2.035,2.03515,2.035,2.03515,25800000.0
2008-05-12 04:26:00,2.035,2.0359,2.035,2.0358,62500000.0
2008-05-12 04:27:00,2.0357,2.0357,2.03565,2.03565,84800000.0
2008-05-12 04:28:00,2.03565,2.03565,2.0353,2.0353,44000000.0
2008-05-12 04:29:00,2.03515,2.0352,2.0347,2.0347,118800000.0
2008-05-12 04:30:00,2.0349,2.0357,2.0349,2.0356,99200000.0
2008-05-12 04:31:00,2.03555,2.0356,2.0353,2.0353,18400000.0
2008-05-12 04:32:00,2.0349,2.0353,2.0349,2.0353,9900000.0
2008-05-12 04:33:00,2.03495,2.035,2.03495,2.035,1800000.0
2008-05-12 04:34:00,2.0349,2.03575,2.0349,2.03565,47500000.0
2008-05-12 04:35:00,2.03565,2.03565,2.03545,2.03565,32400000.0
2008-05-12 04:36:00,2.03565,2.03565,2.03545,2.03555,14400000.0
2008-05-12 04:37:00,2.03555,2.03575,2.03555,2.03575,9600000.0
2008-05-12 04:38:00,2.03565,2.03575,2.03555,2.03565,9600000.0
2008-05-12 04:39:00,2.0357,2.0361,2.0352,2.03585,121000000.0
2008-05-12 04:40:00,2.03595,2.03625,2.03585,2.0359,50800000.0
2008-05-12 04:41:00,2.03605,2.03625,2.03605,2.03625,45600000.0
2008-05-12 04:42:00,2.03625,2.03635,2.03625,2.03635,8000000.0
2008-05-12 04:43:00,2.03625,2.03655,2.03625,2.03645,30800000.0
2008-05-12 04:44:00,2.03635,2.0367,2.03625,2.03655,96600000.0
2008-05-12 04:45:00,2.03665,2.03705,2.03575,2.0358,58700000.0
2008-05-12 04:46:00,2.03575,2.03705,2.03555,2.0368,134900000.0
2008-05-12 04:47:00,2.0369,2.0379,2.0367,2.0378,101800000.0
2008-05-12 04:48:00,2.03785,2.03795,2.0372,2.0375,46100000.0
2008-05-12 04:49:00,2.03765,2.03845,2.0375,2.0381,100800000.0
2008-05-12 04:50:00,2.03825,2.03825,2.03795,2.03795,31200000.0
2008-05-12 04:51:00,2.03795,2.03795,2.03735,2.03785,65200000.0
2008-05-12 04:52:00,2.03785,2.03805,2.03785,2.03785,16000000.0
2008-05-12 04:53:00,2.03775,2.03795,2.03765,2.03765,20800000.0
2008-05-12 04:54:00,2.0374,2.03755,2.03735,2.03755,27600000.0
2008-05-12 04:55:00,2.03735,2.03775,2.03735,2.03775,70400000.0
2008-05-12 04:56:00,2.03785,2.03805,2.03735,2.03735,38000000.0
2008-05-12 04:57:00,2.03755,2.03775,2.0364,2.0367,86800000.0
2008-05-12 04:58:00,2.0368,2.03915,2.0368,2.03915,253900000.0
2008-05-12 04:59:00,2.03915,2.03935,2.0388,2.03885,88600000.0
2008-05-12 05:00:00,2.03885,2.03915,2.0383,2.03895,168400000.0
2008-05-12 05:01:00,2.03895,2.03985,2.03895,2.03985,47600000.0
2008-05-12 05:02:00,2.03985,2.03985,2.0391,2.03965,120600000.0
2008-05-12 05:03:00,2.03955,2.03975,2.03915,2.03925,54000000.0
2008-05-12 05:04:00,2.0392,2.04075,2.0392,2.03995,224400000.0
2008-05-12 05:05:00,2.03995,2.03995,2.0393,2.0394,88800000.0
2008-05-12 05:06:00,2.03955,2.03955,2.03885,2.03905,115000000.0
2008-05-12 05:07:00,2.03915,2.03955,2.03905,2.03905,61900000.0
2008-05-12 05:08:00,2.03915,2.03935,2.03905,2.03905,16000000.0
2008-05-12 05:09:00,2.03905,2.03915,2.03895,2.03905,13600000.0
2008-05-12 05:10:00,2.03915,2.03925,2.03905,2.03905,39000000.0
2008-05-12 05:11:00,2.03905,2.03925,2.03875,2.0388,53700000.0
2008-05-12 05:12:00,2.0388,2.0389,2.0387,2.03875,27500000.0
2008-05-12 05:13:00,2.03875,2.039,2.03865,2.0389,32600000.0
2008-05-12 05:14:00,2.0389,2.0389,2.03875,2.03885,10900000.0
2008-05-12 05:15:00,2.0388,2.03885,2.03865,2.03885,27400000.0
2008-05-12 05:16:00,2.03875,2.03885,2.03875,2.03875,49600000.0
2008-05-12 05:17:00,2.03875,2.03875,2.03845,2.03845,74800000.0
2008-05-12 05:18:00,2.03845,2.03865,2.0384,2.03855,28800000.0
2008-05-12 05:19:00,2.03855,2.03855,2.0384,2.0384,13600000.0
2008-05-12 05:20:00,2.03845,2.03855,2.03845,2.03855,11200000.0
2008-05-12 05:21:00,2.03855,2.03865,2.03845,2.0386,17600000.0
2008-05-12 05:22:00,2.03865,2.03895,2.03845,2.03885,73600000.0
2008-05-12 05:23:00,2.03885,2.03895,2.03875,2.03885,49600000.0
2008-05-12 05:24:00,2.0389,2.0389,2.03885,2.03885,9800000.0
2008-05-12 05:25:00,2.03885,2.03905,2.03885,2.03905,19200000.0
2008-05-12 05:26:00,2.03905,2.03945,2.03905,2.03925,43800000.0
2008-05-12 05:27:00,2.03915,2.03935,2.03915,2.03925,25400000.0
2008-05-12 05:28:00,2.03915,2.03935,2.03915,2.03935,13600000.0
2008-05-12 05:29:00,2.03935,2.03935,2.03915,2.03915,15200000.0
2008-05-12 05:30:00,2.0392,2.03955,2.0392,2.03945,38400000.0
2008-05-12 05:31:00,2.03945,2.03955,2.0393,2.03945,16800000.0
2008-05-12 05:32:00,2.03925,2.03945,2.0387,2.0391,68000000.0
2008-05-12 05:33:00,2.0392,2.0392,2.0387,2.03915,47100000.0
2008-05-12 05:34:00,2.0392,2.0392,2.0388,2.039,171100000.0
2008-05-12 05:35:00,2.039,2.0392,2.039,2.039,40200000.0
2008-05-12 05:36:00,2.039,2.03915,2.039,2.03915,67700000.0
2008-05-12 05:37:00,2.03915,2.0403,2.039,2.0399,67100000.0
2008-05-12 05:38:00,2.0401,2.0401,2.0395,2.0395,45600000.0
2008-05-12 05:39:00,2.0395,2.0395,2.0384,2.03905,124000000.0
2008-05-12 05:40:00,2.03885,2.03905,2.03845,2.03875,118600000.0
2008-05-12 05:41:00,2.03885,2.03895,2.03855,2.03895,34400000.0
2008-05-12 05:42:00,2.03895,2.03915,2.03895,2.0391,41600000.0
2008-05-12 05:43:00,2.03915,2.03915,2.03865,2.03885,120800000.0
2008-05-12 05:44:00,2.03885,2.03905,2.03885,2.03905,21600000.0
2008-05-12 05:45:00,2.03905,2.03915,2.0383,2.03915,88800000.0
2008-05-12 05:46:00,2.0391,2.0392,2.03905,2.03915,25000000.0
2008-05-12 05:47:00,2.0392,2.03925,2.03915,2.0392,36800000.0
2008-05-12 05:48:00,2.03915,2.03925,2.03915,2.03925,11200000.0
2008-05-12 05:49:00,2.03915,2.03915,2.03895,2.03915,24000000.0
2008-05-12 05:50:00,2.03925,2.03955,2.03885,2.03895,49600000.0
2008-05-12 05:51:00,2.03895,2.0391,2.03895,2.0391,44900000.0
2008-05-12 05:52:00,2.0392,2.03935,2.03915,2.03915,50300000.0
2008-05-12 05:53:00,2.03925,2.03925,2.03915,2.03915,9200000.0
2008-05-12 05:54:00,2.03915,2.03955,2.0387,2.0391,66300000.0
2008-05-12 05:55:00,2.0391,2.0391,2.0391,2.0391,4800000.0
2008-05-12 05:56:00,2.0391,2.0392,2.0387,2.0388,70800000.0
2008-05-12 05:57:00,2.0388,2.03895,2.0386,2.0386,23000000.0
2008-05-12 05:58:00,2.0385,2.0385,2.03825,2.03825,88200000.0
2008-05-12 05:59:00,2.03825,2.03865,2.038,2.0384,148700000.0
2008-05-12 06:00:00,2.03835,2.0385,2.03825,2.0384,127600000.0
2008-05-12 06:01:00,2.0382,2.03855,2.038,2.0384,47900000.0
2008-05-12 06:02:00,2.0384,2.03845,2.03835,2.03845,14100000.0
2008-05-12 06:03:00,2.03835,2.03845,2.0378,2.0378,117700000.0
2008-05-12 06:04:00,2.0378,2.0381,2.0378,2.038,58300000.0
2008-05-12 06:05:00,2.038,2.038,2.0373,2.0377,27700000.0
2008-05-12 06:06:00,2.0377,2.03775,2.03695,2.03765,105500000.0
2008-05-12 06:07:00,2.0377,2.03795,2.0376,2.03795,47100000.0
2008-05-12 06:08:00,2.03805,2.03815,2.0378,2.0379,78600000.0
2008-05-12 06:09:00,2.038,2.03815,2.03795,2.03805,28400000.0
2008-05-12 06:10:00,2.03805,2.03805,2.03775,2.03785,26400000.0
2008-05-12 06:11:00,2.03785,2.03785,2.03765,2.03775,36000000.0
2008-05-12 06:12:00,2.0377,2.03785,2.03755,2.0377,42400000.0
2008-05-12 06:13:00,2.03775,2.03795,2.03765,2.03765,56000000.0
2008-05-12 06:14:00,2.03765,2.03805,2.03745,2.03765,34400000.0
2008-05-12 06:15:00,2.03765,2.03795,2.03715,2.0375,39000000.0
2008-05-12 06:16:00,2.0375,2.0375,2.0375,2.0375,28800000.0
2008-05-12 06:17:00,2.0375,2.0375,2.0375,2.0375,3200000.0
2008-05-12 06:18:00,2.0375,2.03755,2.0374,2.0375,20800000.0
2008-05-12 06:19:00,2.0375,2.0375,2.0375,2.0375,34800000.0
2008-05-12 06:20:00,2.0375,2.0375,2.0375,2.0375,40000000.0
2008-05-12 06:21:00,2.0375,2.0377,2.0375,2.0376,11200000.0
2008-05-12 06:22:00,2.0376,2.0377,2.0376,2.0377,14400000.0
2008-05-12 06:23:00,2.0377,2.0377,2.0377,2.0377,30400000.0
2008-05-12 06:24:00,2.0377,2.0377,2.0375,2.0375,41600000.0
2008-05-12 06:25:00,2.0375,2.0375,2.0375,2.0375,16000000.0
2008-05-12 06:26:00,2.0375,2.0375,2.0375,2.0375,1600000.0
2008-05-12 06:27:00,2.0375,2.0375,2.0371,2.03725,55000000.0
2008-05-12 06:28:00,2.0372,2.03735,2.03715,2.03725,15600000.0
2008-05-12 06:29:00,2.03715,2.03715,2.03715,2.03715,8000000.0
2008-05-12 06:30:00,2.03715,2.0373,2.03705,2.0373,20000000.0
2008-05-12 06:31:00,2.0373,2.03735,2.0373,2.03735,8000000.0
2008-05-12 06:32:00,2.03735,2.03795,2.03735,2.03775,52000000.0
2008-05-12 06:33:00,2.03775,2.03875,2.03775,2.03875,56200000.0
2008-05-12 06:34:00,2.03865,2.03875,2.03815,2.03855,66600000.0
2008-05-12 06:35:00,2.03855,2.0388,2.0383,2.03845,50900000.0
2008-05-12 06:36:00,2.03855,2.03855,2.03845,2.03845,3200000.0
2008-05-12 06:37:00,2.03825,2.03855,2.03825,2.03855,26300000.0
2008-05-12 06:38:00,2.03845,2.0389,2.0382,2.0388,88200000.0
2008-05-12 06:39:00,2.0389,2.03925,2.0388,2.03925,68400000.0
2008-05-12 06:40:00,2.03905,2.03965,2.03905,2.03965,49600000.0
2008-05-12 06:41:00,2.03955,2.03975,2.03955,2.03975,20400000.0
2008-05-12 06:42:00,2.03965,2.03995,2.03945,2.03985,33200000.0
2008-05-12 06:43:00,2.0397,2.03985,2.03965,2.03985,22800000.0
2008-05-12 06:44:00,2.03975,2.03985,2.0391,2.0394,77800000.0
2008-05-12 06:45:00,2.03965,2.03975,2.0395,2.03975,13200000.0
2008-05-12 06:46:00,2.0395,2.0395,2.03935,2.03935,15600000.0
2008-05-12 06:47:00,2.03955,2.03985,2.03955,2.03985,10400000.0
2008-05-12 06:48:00,2.03985,2.03985,2.03945,2.03945,18000000.0
2008-05-12 06:49:00,2.03955,2.03955,2.03945,2.03945,2400000.0
2008-05-12 06:50:00,2.03955,2.03965,2.03955,2.03965,4000000.0
2008-05-12 06:51:00,2.03965,2.03965,2.03925,2.03935,14200000.0
2008-05-12 06:52:00,2.03935,2.03935,2.03935,2.03935,3200000.0
2008-05-12 06:53:00,2.03935,2.0395,2.03935,2.03935,28000000.0
2008-05-12 06:54:00,2.03935,2.03965,2.03935,2.03965,11600000.0
2008-05-12 06:55:00,2.03945,2.03945,2.03935,2.03935,5400000.0
2008-05-12 06:56:00,2.0393,2.0393,2.0393,2.0393,1600000.0
2008-05-12 06:57:00,2.0393,2.0393,2.0393,2.0393,6400000.0
2008-05-12 06:58:00,2.0393,2.0393,2.0393,2.0393,6400000.0
2008-05-12 06:59:00,2.0393,2.0394,2.0393,2.0394,8400000.0
2008-05-12 07:00:00,2.0394,2.03985,2.0394,2.0396,43800000.0
2008-05-12 07:01:00,2.03955,2.03975,2.03955,2.03975,12800000.0
2008-05-12 07:02:00,2.03926,2.03976,2.03913,2.03913,47300000.0
2008-05-12 07:03:00,2.03955,2.03955,2.03945,2.03945,7200000.0
2008-05-12 07:04:00,2.0394,2.03955,2.0394,2.03955,55200000.0
2008-05-12 07:05:00,2.03955,2.03955,2.03945,2.03955,9600000.0
2008-05-12 07:06:00,2.0395,2.03995,2.03935,2.0397,103600000.0
2008-05-12 07:07:00,2.0397,2.04025,2.0396,2.0399,214800000.0
2008-05-12 07:08:00,2.0399,2.04005,2.03985,2.03995,26000000.0
2008-05-12 07:09:00,2.03995,2.04025,2.03915,2.03915,40700000.0
2008-05-12 07:10:00,2.03915,2.03935,2.0387,2.03895,50800000.0
2008-05-12 07:11:00,2.03895,2.03915,2.0385,2.0385,16800000.0
2008-05-12 07:12:00,2.03835,2.03835,2.03805,2.03825,43400000.0
2008-05-12 07:13:00,2.03805,2.0385,2.03805,2.0385,13600000.0
2008-05-12 07:14:00,2.0385,2.03875,2.0384,2.03875,15200000.0
2008-05-12 07:15:00,2.03865,2.03875,2.0385,2.0385,12800000.0
2008-05-12 07:16:00,2.0386,2.03865,2.0385,2.0385,68600000.0
2008-05-12 07:17:00,2.0386,2.0386,2.0384,2.0384,17300000.0
2008-05-12 07:18:00,2.0379,2.03829,2.03766,2.03824,34500000.0
2008-05-12 07:19:00,2.03831,2.03831,2.03773,2.03817,46500000.0
2008-05-12 07:20:00,2.0381,2.03826,2.03804,2.03826,12000000.0
2008-05-12 07:21:00,2.0381,2.03827,2.03798,2.03798,50900000.0
2008-05-12 07:22:00,2.03825,2.03825,2.03825,2.03825,1600000.0
2008-05-12 07:23:00,2.03815,2.03815,2.03815,2.03815,4000000.0
2008-05-12 07:24:00,2.03825,2.03835,2.03815,2.03815,42800000.0
2008-05-12 07:25:00,2.0382,2.0384,2.03765,2.0379,42500000.0
2008-05-12 07:26:00,2.0379,2.038,2.0379,2.0379,14400000.0
2008-05-12 07:27:00,2.0379,2.038,2.0377,2.038,17700000.0
2008-05-12 07:28:00,2.0379,2.03805,2.0379,2.03805,23200000.0
2008-05-12 07:29:00,2.0382,2.0382,2.0381,2.0382,1400000.0
2008-05-12 07:30:00,2.03825,2.03855,2.03825,2.03855,2400000.0
2008-05-12 07:31:00,2.0386,2.03875,2.03845,2.03845,9600000.0
2008-05-12 07:32:00,2.0383,2.03845,2.03825,2.03835,5200000.0
2008-05-12 07:33:00,2.0382,2.0382,2.03805,2.0381,23900000.0
2008-05-12 07:34:00,2.0381,2.0383,2.0381,2.0383,44700000.0
2008-05-12 07:35:00,2.03825,2.03825,2.0378,2.0378,22500000.0
2008-05-12 07:36:00,2.0377,2.03835,2.0377,2.03825,52800000.0
2008-05-12 07:37:00,2.03825,2.03845,2.03815,2.03845,32100000.0
2008-05-12 07:38:00,2.03845,2.0388,2.03835,2.0388,5400000.0
2008-05-12 07:39:00,2.03865,2.03935,2.03865,2.0392,12400000.0
2008-05-12 07:40:00,2.0392,2.0395,2.0392,2.03935,45600000.0
2008-05-12 07:41:00,2.03935,2.0399,2.03935,2.0397,42900000.0
2008-05-12 07:42:00,2.0397,2.0397,2.0394,2.03945,25900000.0
2008-05-12 07:43:00,2.03945,2.03945,2.0391,2.03935,10700000.0
2008-05-12 07:44:00,2.0394,2.0394,2.03915,2.03925,14000000.0
2008-05-12 07:45:00,2.03925,2.0394,2.03895,2.03905,15400000.0
2008-05-12 07:46:00,2.03905,2.03905,2.03905,2.03905,400000.0
2008-05-12 07:47:00,2.0391,2.0393,2.0391,2.0393,2900000.0
2008-05-12 07:48:00,2.0393,2.0393,2.03865,2.0389,4000000.0
2008-05-12 07:49:00,2.03895,2.03935,2.03895,2.03935,19800000.0
2008-05-12 07:50:00,2.03925,2.03975,2.0392,2.03925,86500000.0
2008-05-12 07:51:00,2.03925,2.03945,2.0385,2.03945,33800000.0
2008-05-12 07:52:00,2.03955,2.03955,2.039,2.03905,44000000.0
2008-05-12 07:53:00,2.03915,2.03955,2.039,2.03945,23300000.0
2008-05-12 07:54:00,2.03945,2.03945,2.03915,2.0392,22200000.0
2008-05-12 07:55:00,2.03915,2.0392,2.03915,2.03915,8200000.0
2008-05-12 07:56:00,2.0393,2.03985,2.0393,2.03975,21900000.0
2008-05-12 07:57:00,2.03975,2.03975,2.0395,2.0395,11900000.0
2008-05-12 07:58:00,2.0396,2.03975,2.03915,2.03915,14700000.0
2008-05-12 07:59:00,2.03895,2.0407,2.03895,2.0393,109000000.0
2008-05-12 08:00:00,2.0394,2.0394,2.03825,2.03845,138700000.0
2008-05-12 08:01:00,2.03845,2.0386,2.0379,2.0382,48600000.0
2008-05-12 08:02:00,2.03815,2.0384,2.0376,2.03785,34200000.0
2008-05-12 08:03:00,2.03795,2.0384,2.03785,2.0384,77300000.0
2008-05-12 08:04:00,2.0383,2.0384,2.0381,2.0381,52900000.0
2008-05-12 08:05:00,2.0381,2.039,2.0381,2.03885,49900000.0
2008-05-12 08:06:00,2.0388,2.039,2.03865,2.0388,62200000.0
2008-05-12 08:07:00,2.03885,2.04015,2.0385,2.0401,34700000.0
2008-05-12 08:08:00,2.0401,2.04175,2.04005,2.04145,75100000.0
2008-05-12 08:09:00,2.04145,2.0416,2.04065,2.0413,82900000.0
2008-05-12 08:10:00,2.0415,2.0424,2.0412,2.04175,185700000.0
2008-05-12 08:11:00,2.04175,2.042,2.041,2.0413,95400000.0
2008-05-12 08:12:00,2.0414,2.04215,2.04125,2.04155,148900000.0
2008-05-12 08:13:00,2.0417,2.042,2.04055,2.0418,138500000.0
2008-05-12 08:14:00,2.0417,2.04185,2.04125,2.0416,55300000.0
2008-05-12 08:15:00,2.0417,2.0425,2.04155,2.04245,86800000.0
2008-05-12 08:16:00,2.04245,2.0429,2.04205,2.04245,108900000.0
2008-05-12 08:17:00,2.04245,2.0428,2.0421,2.04275,46700000.0
2008-05-12 08:18:00,2.04275,2.04335,2.04275,2.04335,76900000.0
2008-05-12 08:19:00,2.04335,2.04395,2.04335,2.04355,65800000.0
2008-05-12 08:20:00,2.04355,2.044,2.0435,2.04365,38300000.0
2008-05-12 08:21:00,2.04375,2.0439,2.04335,2.0436,48800000.0
2008-05-12 08:22:00,2.0436,2.04425,2.0435,2.04375,62700000.0
2008-05-12 08:23:00,2.04375,2.04405,2.04335,2.04335,85300000.0
2008-05-12 08:24:00,2.04335,2.0441,2.04335,2.04335,46300000.0
2008-05-12 08:25:00,2.04335,2.04505,2.04335,2.04475,85000000.0
2008-05-12 08:26:00,2.04485,2.0453,2.0447,2.04475,35900000.0
2008-05-12 08:27:00,2.0447,2.04555,2.04465,2.045,55700000.0
2008-05-12 08:28:00,2.04495,2.0452,2.0446,2.0448,28600000.0
2008-05-12 08:29:00,2.0449,2.0449,2.04405,2.0443,29300000.0
2008-05-12 08:30:00,2.0443,2.04515,2.0435,2.0448,78700000.0
2008-05-12 08:31:00,2.0449,2.045,2.04415,2.0444,34500000.0
2008-05-12 08:32:00,2.0444,2.0448,2.04415,2.0443,40500000.0
2008-05-12 08:33:00,2.0443,2.04515,2.0442,2.04485,49400000.0
2008-05-12 08:34:00,2.0448,2.0455,2.04445,2.0453,40300000.0
2008-05-12 08:35:00,2.0453,2.04615,2.04485,2.0452,47600000.0
2008-05-12 08:36:00,2.0452,2.0455,2.0445,2.0447,45100000.0
2008-05-12 08:37:00,2.0447,2.0447,2.04295,2.04295,57900000.0
2008-05-12 08:38:00,2.043,2.0441,2.0424,2.044,75400000.0
2008-05-12 08:39:00,2.044,2.0443,2.0438,2.04385,38300000.0
2008-05-12 08:40:00,2.04375,2.044,2.04285,2.04285,42500000.0
2008-05-12 08:41:00,2.04285,2.0431,2.04225,2.04255,53800000.0
2008-05-12 08:42:00,2.04275,2.0429,2.04225,2.0427,76600000.0
2008-05-12 08:43:00,2.0428,2.04345,2.0422,2.0432,82300000.0
2008-05-12 08:44:00,2.04315,2.0437,2.04305,2.0433,97800000.0
2008-05-12 08:45:00,2.04325,2.0434,2.043,2.043,45400000.0
2008-05-12 08:46:00,2.04295,2.04305,2.04245,2.0427,37100000.0
2008-05-12 08:47:00,2.0427,2.0435,2.0427,2.0429,40300000.0
2008-05-12 08:48:00,2.043,2.04325,2.04295,2.04325,25300000.0
2008-05-12 08:49:00,2.0432,2.0432,2.0427,2.0427,28300000.0
2008-05-12 08:50:00,2.04275,2.04305,2.04275,2.043,11400000.0
2008-05-12 08:51:00,2.043,2.043,2.04265,2.0428,21800000.0
2008-05-12 08:52:00,2.04285,2.04285,2.0425,2.0426,9000000.0
2008-05-12 08:53:00,2.0425,2.0431,2.0423,2.04305,26900000.0
2008-05-12 08:54:00,2.04315,2.0436,2.04245,2.04255,26700000.0
2008-05-12 08:55:00,2.0425,2.04255,2.0417,2.0417,53500000.0
2008-05-12 08:56:00,2.0418,2.0418,2.0411,2.0413,39300000.0
2008-05-12 08:57:00,2.04125,2.04215,2.04115,2.04195,41000000.0
2008-05-12 08:58:00,2.04195,2.04195,2.04135,2.0416,33100000.0
2008-05-12 08:59:00,2.04165,2.0423,2.0415,2.0423,38200000.0
2008-05-12 09:00:00,2.0422,2.0433,2.04185,2.0433,28600000.0
2008-05-12 09:01:00,2.0434,2.04515,2.0434,2.0443,63100000.0
2008-05-12 09:02:00,2.0444,2.0444,2.04325,2.0434,41500000.0
2008-05-12 09:03:00,2.0434,2.04375,2.0431,2.0436,23400000.0
2008-05-12 09:04:00,2.0436,2.0438,2.0434,2.0437,15700000.0
2008-05-12 09:05:00,2.0437,2.0438,2.04315,2.04325,16400000.0
2008-05-12 09:06:00,2.0432,2.0445,2.0432,2.04445,38000000.0
2008-05-12 09:07:00,2.04445,2.0449,2.04385,2.04435,46100000.0
2008-05-12 09:08:00,2.04425,2.0443,2.0439,2.0439,56300000.0
2008-05-12 09:09:00,2.04395,2.0442,2.0439,2.044,33700000.0
2008-05-12 09:10:00,2.044,2.0442,2.04385,2.044,29800000.0
2008-05-12 09:11:00,2.044,2.0442,2.0437,2.04375,43300000.0
2008-05-12 09:12:00,2.04375,2.045,2.0437,2.0448,35500000.0
2008-05-12 09:13:00,2.0448,2.045,2.0442,2.0442,34100000.0
2008-05-12 09:14:00,2.0442,2.0454,2.0442,2.0454,33000000.0
2008-05-12 09:15:00,2.0454,2.0458,2.0449,2.045,71200000.0
2008-05-12 09:16:00,2.045,2.047,2.04485,2.047,48100000.0
2008-05-12 09:17:00,2.047,2.0471,2.0462,2.047,35900000.0
2008-05-12 09:18:00,2.047,2.0476,2.0468,2.0469,41400000.0
2008-05-12 09:19:00,2.0469,2.0471,2.0468,2.0469,8100000.0
2008-05-12 09:20:00,2.04695,2.0472,2.0467,2.0469,34500000.0
2008-05-12 09:21:00,2.0469,2.0472,2.0464,2.04665,71800000.0
2008-05-12 09:22:00,2.0466,2.04665,2.0462,2.0463,25100000.0
2008-05-12 09:23:00,2.04645,2.0472,2.04645,2.047,58600000.0
2008-05-12 09:24:00,2.04715,2.0473,2.0467,2.047,53300000.0
2008-05-12 09:25:00,2.047,2.04705,2.0464,2.04645,49000000.0
2008-05-12 09:26:00,2.0465,2.0468,2.0465,2.0465,38500000.0
2008-05-12 09:27:00,2.0465,2.0467,2.0464,2.0464,43200000.0
2008-05-12 09:28:00,2.0464,2.0464,2.0452,2.04525,43500000.0
2008-05-12 09:29:00,2.04525,2.0454,2.0441,2.04515,50800000.0
2008-05-12 09:30:00,2.0452,2.0456,2.0447,2.04515,43400000.0
2008-05-12 09:31:00,2.0451,2.0453,2.0442,2.0442,75000000.0
2008-05-12 09:32:00,2.0442,2.04425,2.0435,2.0439,42400000.0
2008-05-12 09:33:00,2.0439,2.044,2.0435,2.0438,33300000.0
2008-05-12 09:34:00,2.0439,2.0444,2.0439,2.044,32400000.0
2008-05-12 09:35:00,2.04395,2.0442,2.0437,2.044,22800000.0
2008-05-12 09:36:00,2.044,2.0457,2.044,2.0456,36600000.0
2008-05-12 09:37:00,2.0456,2.0457,2.0453,2.0455,18200000.0
2008-05-12 09:38:00,2.04555,2.0458,2.04485,2.0452,38000000.0
2008-05-12 09:39:00,2.0452,2.04555,2.04505,2.0455,29400000.0
2008-05-12 09:40:00,2.0455,2.0455,2.0443,2.04485,41000000.0
2008-05-12 09:41:00,2.0448,2.045,2.0445,2.0446,42900000.0
2008-05-12 09:42:00,2.0448,2.0448,2.044,2.0441,29900000.0
2008-05-12 09:43:00,2.04415,2.0442,2.0424,2.0429,54500000.0
2008-05-12 09:44:00,2.04295,2.0437,2.0429,2.0436,28700000.0
2008-05-12 09:45:00,2.04365,2.04385,2.0428,2.04285,46900000.0
2008-05-12 09:46:00,2.04295,2.043,2.0422,2.0427,54900000.0
2008-05-12 09:47:00,2.0425,2.04315,2.0424,2.043,42800000.0
2008-05-12 09:48:00,2.043,2.04335,2.0429,2.04335,21500000.0
2008-05-12 09:49:00,2.0434,2.0436,2.04315,2.04315,15100000.0
2008-05-12 09:50:00,2.0431,2.0438,2.043,2.0436,69500000.0
2008-05-12 09:51:00,2.0436,2.044,2.0433,2.0438,41900000.0
2008-05-12 09:52:00,2.04385,2.0446,2.0437,2.0437,36600000.0
2008-05-12 09:53:00,2.04375,2.0442,2.0437,2.044,69000000.0
2008-05-12 09:54:00,2.044,2.0444,2.0436,2.0443,34000000.0
2008-05-12 09:55:00,2.0443,2.0446,2.0443,2.04455,10300000.0
2008-05-12 09:56:00,2.0447,2.045,2.0446,2.0449,42200000.0
2008-05-12 09:57:00,2.0449,2.04565,2.0449,2.0451,50700000.0
2008-05-12 09:58:00,2.0451,2.0456,2.045,2.04505,17800000.0
2008-05-12 09:59:00,2.04515,2.04515,2.0446,2.04465,20000000.0
2008-05-12 10:00:00,2.04465,2.0449,2.0446,2.0447,21100000.0
2008-05-12 10:01:00,2.0445,2.0445,2.0442,2.0445,21000000.0
2008-05-12 10:02:00,2.04465,2.0448,2.0439,2.04435,33500000.0
2008-05-12 10:03:00,2.0443,2.0447,2.0441,2.04435,22500000.0
2008-05-12 10:04:00,2.0444,2.0445,2.04395,2.0445,16500000.0
2008-05-12 10:05:00,2.0441,2.04455,2.0441,2.0444,75800000.0
2008-05-12 10:06:00,2.0444,2.0449,2.0444,2.0448,26100000.0
2008-05-12 10:07:00,2.0448,2.0454,2.0446,2.0453,26800000.0
2008-05-12 10:08:00,2.0453,2.0458,2.0453,2.0455,33600000.0
2008-05-12 10:09:00,2.0455,2.0465,2.0454,2.0463,81900000.0
2008-05-12 10:10:00,2.0463,2.0471,2.0463,2.0467,42100000.0
2008-05-12 10:11:00,2.0467,2.047,2.0462,2.0468,21600000.0
2008-05-12 10:12:00,2.0468,2.0468,2.0457,2.0459,46100000.0
2008-05-12 10:13:00,2.0459,2.04625,2.0457,2.0459,37800000.0
2008-05-12 10:14:00,2.0461,2.0461,2.0455,2.0458,64200000.0
2008-05-12 10:15:00,2.0458,2.0458,2.0454,2.0455,67800000.0
2008-05-12 10:16:00,2.04545,2.046,2.0454,2.0458,69000000.0
2008-05-12 10:17:00,2.0458,2.046,2.0452,2.046,70000000.0
2008-05-12 10:18:00,2.046,2.0465,2.04585,2.04585,42300000.0
2008-05-12 10:19:00,2.04595,2.0461,2.0453,2.0457,46700000.0
2008-05-12 10:20:00,2.0457,2.046,2.0453,2.04585,58200000.0
2008-05-12 10:21:00,2.04595,2.0463,2.0459,2.04605,21200000.0
2008-05-12 10:22:00,2.0461,2.0468,2.04605,2.0464,43500000.0
2008-05-12 10:23:00,2.0464,2.0468,2.0458,2.04585,59500000.0
2008-05-12 10:24:00,2.0458,2.0461,2.0455,2.0456,41800000.0
2008-05-12 10:25:00,2.0455,2.046,2.0454,2.0458,30100000.0
2008-05-12 10:26:00,2.0458,2.0465,2.0457,2.0463,121700000.0
2008-05-12 10:27:00,2.0464,2.0467,2.04585,2.0464,165000000.0
2008-05-12 10:28:00,2.0464,2.0465,2.0458,2.0458,47100000.0
2008-05-12 10:29:00,2.0458,2.0459,2.0447,2.0447,69400000.0
2008-05-12 10:30:00,2.0446,2.0472,2.0446,2.0469,259000000.0
2008-05-12 10:31:00,2.04715,2.0489,2.0471,2.0484,124700000.0
2008-05-12 10:32:00,2.0484,2.0485,2.0474,2.0478,211800000.0
2008-05-12 10:33:00,2.0478,2.0489,2.0476,2.0478,48800000.0
2008-05-12 10:34:00,2.0478,2.0496,2.0478,2.04915,67700000.0
2008-05-12 10:35:00,2.0494,2.0503,2.0491,2.0498,66400000.0
2008-05-12 10:36:00,2.0497,2.0501,2.0493,2.0495,77200000.0
2008-05-12 10:37:00,2.0495,2.05,2.0492,2.0497,48800000.0
2008-05-12 10:38:00,2.0497,2.0499,2.0487,2.0487,40100000.0
2008-05-12 10:39:00,2.0487,2.049,2.048,2.0489,64200000.0
2008-05-12 10:40:00,2.0489,2.0492,2.04885,2.0491,27300000.0
2008-05-12 10:41:00,2.0491,2.0491,2.0483,2.0483,39800000.0
2008-05-12 10:42:00,2.0483,2.0493,2.0483,2.0489,40000000.0
2008-05-12 10:43:00,2.04895,2.0493,2.0488,2.0491,40100000.0
2008-05-12 10:44:00,2.04915,2.05,2.0491,2.0495,60200000.0
2008-05-12 10:45:00,2.0495,2.0505,2.0493,2.0503,37100000.0
2008-05-12 10:46:00,2.05035,2.0505,2.0498,2.0505,66600000.0
2008-05-12 10:47:00,2.0505,2.0519,2.0505,2.05135,105000000.0
2008-05-12 10:48:00,2.0512,2.0516,2.0509,2.0511,92400000.0
2008-05-12 10:49:00,2.05115,2.0524,2.0511,2.0524,94400000.0
2008-05-12 10:50:00,2.0524,2.05315,2.0523,2.0528,219700000.0
2008-05-12 10:51:00,2.0528,2.053,2.05255,2.0527,148200000.0
2008-05-12 10:52:00,2.0527,2.0528,2.0518,2.0519,128100000.0
2008-05-12 10:53:00,2.0518,2.05215,2.0514,2.0514,72100000.0
2008-05-12 10:54:00,2.05145,2.052,2.05135,2.052,27600000.0
2008-05-12 10:55:00,2.05195,2.05245,2.05185,2.05225,22100000.0
2008-05-12 10:56:00,2.05225,2.0526,2.052,2.05215,14700000.0
2008-05-12 10:57:00,2.0522,2.05235,2.05205,2.05205,4800000.0
2008-05-12 10:58:00,2.0521,2.0522,2.05165,2.05165,11100000.0
2008-05-12 10:59:00,2.0517,2.05235,2.0516,2.05225,49400000.0
2008-05-12 11:00:00,2.05235,2.05255,2.052,2.0523,55900000.0
2008-05-12 11:01:00,2.0524,2.05295,2.0524,2.0528,48800000.0
2008-05-12 11:02:00,2.0528,2.0533,2.0526,2.0531,32100000.0
2008-05-12 11:03:00,2.053,2.05405,2.05295,2.05395,62700000.0
2008-05-12 11:04:00,2.054,2.05425,2.0531,2.05345,65100000.0
2008-05-12 11:05:00,2.05355,2.0537,2.0533,2.05355,22000000.0
2008-05-12 11:06:00,2.0536,2.0542,2.0536,2.054,31400000.0
2008-05-12 11:07:00,2.0539,2.054,2.05365,2.0538,22200000.0
2008-05-12 11:08:00,2.0537,2.05375,2.05335,2.05365,12900000.0
2008-05-12 11:09:00,2.05365,2.05375,2.05325,2.0533,38400000.0
2008-05-12 11:10:00,2.0533,2.05335,2.0529,2.0529,58400000.0
2008-05-12 11:11:00,2.0529,2.0532,2.0528,2.0532,107500000.0
2008-05-12 11:12:00,2.0532,2.05345,2.0532,2.0534,67400000.0
2008-05-12 11:13:00,2.0533,2.0541,2.0533,2.054,105300000.0
2008-05-12 11:14:00,2.05395,2.05445,2.05395,2.054,77100000.0
2008-05-12 11:15:00,2.0542,2.05425,2.0539,2.05395,86900000.0
2008-05-12 11:16:00,2.0539,2.0542,2.05385,2.0539,22800000.0
2008-05-12 11:17:00,2.0538,2.054,2.05355,2.05375,31200000.0
2008-05-12 11:18:00,2.05365,2.05375,2.05315,2.05365,42100000.0
2008-05-12 11:19:00,2.05345,2.05365,2.0529,2.05295,52500000.0
2008-05-12 11:20:00,2.05285,2.0531,2.0527,2.05285,25600000.0
2008-05-12 11:21:00,2.05275,2.0532,2.05275,2.05295,33500000.0
2008-05-12 11:22:00,2.053,2.0533,2.0526,2.0529,51800000.0
2008-05-12 11:23:00,2.05285,2.0532,2.0527,2.05295,64700000.0
2008-05-12 11:24:00,2.05295,2.0534,2.05285,2.0534,13800000.0
2008-05-12 11:25:00,2.05335,2.0541,2.05325,2.0541,23500000.0
2008-05-12 11:26:00,2.054,2.05435,2.0537,2.0541,79400000.0
2008-05-12 11:27:00,2.0541,2.05415,2.05355,2.05365,25000000.0
2008-05-12 11:28:00,2.0538,2.0538,2.0531,2.0531,45200000.0
2008-05-12 11:29:00,2.053,2.05345,2.0529,2.05335,22300000.0
2008-05-12 11:30:00,2.05325,2.05405,2.05325,2.05395,52800000.0
2008-05-12 11:31:00,2.05395,2.05405,2.05385,2.05395,8600000.0
2008-05-12 11:32:00,2.05405,2.0547,2.05405,2.0547,34100000.0
2008-05-12 11:33:00,2.05465,2.05515,2.05455,2.05495,51300000.0
2008-05-12 11:34:00,2.055,2.05515,2.0544,2.05445,53700000.0
2008-05-12 11:35:00,2.0546,2.055,2.0544,2.05475,36900000.0
2008-05-12 11:36:00,2.0548,2.0551,2.05455,2.0549,42300000.0
2008-05-12 11:37:00,2.05475,2.0549,2.05425,2.05445,31800000.0
2008-05-12 11:38:00,2.0544,2.0545,2.054,2.054,10000000.0
2008-05-12 11:39:00,2.05395,2.05455,2.05395,2.05445,17300000.0
2008-05-12 11:40:00,2.0544,2.05475,2.0544,2.05455,13800000.0
2008-05-12 11:41:00,2.0545,2.0548,2.0543,2.0546,85200000.0
2008-05-12 11:42:00,2.0546,2.055,2.05455,2.05485,18600000.0
2008-05-12 11:43:00,2.0549,2.0549,2.05425,2.0543,45000000.0
2008-05-12 11:44:00,2.05425,2.05485,2.05425,2.0545,50000000.0
2008-05-12 11:45:00,2.0545,2.05465,2.0543,2.0545,33900000.0
2008-05-12 11:46:00,2.0545,2.0545,2.05405,2.0541,22400000.0
2008-05-12 11:47:00,2.05415,2.05415,2.05355,2.05355,43500000.0
2008-05-12 11:48:00,2.05365,2.0538,2.0536,2.0537,12100000.0
2008-05-12 11:49:00,2.0538,2.05465,2.0538,2.0546,26700000.0
2008-05-12 11:50:00,2.0545,2.0547,2.0544,2.0546,51900000.0
2008-05-12 11:51:00,2.0546,2.0547,2.0546,2.0547,17000000.0
2008-05-12 11:52:00,2.0547,2.05545,2.0541,2.0547,71200000.0
2008-05-12 11:53:00,2.0547,2.05615,2.0547,2.0561,116180000.0
2008-05-12 11:54:00,2.05605,2.05605,2.0548,2.0549,256100000.0
2008-05-12 11:55:00,2.0549,2.0551,2.0546,2.0546,176140000.0
2008-05-12 11:56:00,2.0546,2.0548,2.0543,2.0547,150760000.0
2008-05-12 11:57:00,2.0546,2.0549,2.054,2.0541,301880000.0
2008-05-12 11:58:00,2.0541,2.0545,2.054,2.0541,324020000.0
2008-05-12 11:59:00,2.0541,2.0542,2.0537,2.0537,273100000.0
2008-05-12 12:00:00,2.0537,2.0538,2.0535,2.0538,269100000.0
2008-05-12 12:01:00,2.0538,2.0539,2.0537,2.0538,51200000.0
2008-05-12 12:02:00,2.0538,2.054,2.05345,2.05355,28180000.0
2008-05-12 12:03:00,2.05355,2.0539,2.0535,2.0536,81040000.0
2008-05-12 12:04:00,2.0537,2.0538,2.0535,2.0535,122260000.0
2008-05-12 12:05:00,2.0535,2.0536,2.0532,2.0533,305960000.0
2008-05-12 12:06:00,2.0533,2.0537,2.0533,2.0535,165140000.0
2008-05-12 12:07:00,2.0535,2.0535,2.05285,2.05315,226760000.0
2008-05-12 12:08:00,2.05315,2.0534,2.0531,2.0533,126000000.0
2008-05-12 12:09:00,2.05335,2.05335,2.0522,2.0522,331440000.0
2008-05-12 12:10:00,2.0522,2.0522,2.0513,2.0519,356480000.0
2008-05-12 12:11:00,2.0519,2.0522,2.0517,2.052,256120000.0
2008-05-12 12:12:00,2.052,2.0527,2.052,2.0524,216900000.0
2008-05-12 12:13:00,2.0524,2.0525,2.0522,2.0522,231860000.0
2008-05-12 12:14:00,2.05225,2.0523,2.0515,2.0517,380540000.0
2008-05-12 12:15:00,2.0516,2.0524,2.0516,2.0524,180780000.0
2008-05-12 12:16:00,2.0524,2.0529,2.05215,2.0529,243840000.0
2008-05-12 12:17:00,2.0528,2.0536,2.0528,2.05345,164880000.0
2008-05-12 12:18:00,2.0534,2.05355,2.05335,2.0534,112040000.0
2008-05-12 12:19:00,2.0534,2.0542,2.0532,2.0539,132180000.0
2008-05-12 12:20:00,2.054,2.0542,2.0534,2.054,276120000.0
2008-05-12 12:21:00,2.0541,2.0544,2.0536,2.054,304160000.0
2008-05-12 12:22:00,2.054,2.0543,2.0534,2.0534,206920000.0
2008-05-12 12:23:00,2.05265,2.05315,2.0524,2.0528,300320000.0
2008-05-12 12:24:00,2.0528,2.0528,2.0515,2.0515,392900000.0
2008-05-12 12:25:00,2.0515,2.0516,2.0512,2.0516,399440000.0
2008-05-12 12:26:00,2.0515,2.0517,2.051,2.05155,112320000.0
2008-05-12 12:27:00,2.0516,2.0518,2.05155,2.0517,62300000.0
2008-05-12 12:28:00,2.0517,2.0529,2.0516,2.0529,243260000.0
2008-05-12 12:29:00,2.0529,2.0536,2.0529,2.053,564960000.0
2008-05-12 12:30:00,2.0531,2.0532,2.053,2.0531,279580000.0
2008-05-12 12:31:00,2.05305,2.0532,2.0527,2.0529,279200000.0
2008-05-12 12:32:00,2.0528,2.053,2.0523,2.0524,413640000.0
2008-05-12 12:33:00,2.0524,2.0527,2.0519,2.0527,400740000.0
2008-05-12 12:34:00,2.0527,2.0528,2.0522,2.0522,251880000.0
2008-05-12 12:35:00,2.0522,2.0523,2.0516,2.0521,298140000.0
2008-05-12 12:36:00,2.052,2.0526,2.05175,2.0526,341800000.0
2008-05-12 12:37:00,2.0526,2.0528,2.0522,2.0523,105120000.0
2008-05-12 12:38:00,2.0523,2.0532,2.0523,2.053,239200000.0
2008-05-12 12:39:00,2.053,2.0533,2.0526,2.05285,269100000.0
2008-05-12 12:40:00,2.0529,2.0529,2.0522,2.0527,191880000.0
2008-05-12 12:41:00,2.0527,2.0529,2.05245,2.05255,199360000.0
2008-05-12 12:42:00,2.0527,2.0532,2.0523,2.053,255600000.0
2008-05-12 12:43:00,2.053,2.05325,2.0527,2.0528,297360000.0
2008-05-12 12:44:00,2.0527,2.0533,2.0527,2.0531,211300000.0
2008-05-12 12:45:00,2.05305,2.05305,2.0526,2.053,320140000.0
2008-05-12 12:46:00,2.0529,2.0529,2.0527,2.0528,145120000.0
2008-05-12 12:47:00,2.0529,2.0535,2.0528,2.0534,211600000.0
2008-05-12 12:48:00,2.0535,2.0538,2.0534,2.0537,306440000.0
2008-05-12 12:49:00,2.0537,2.0537,2.0534,2.0534,131980000.0
2008-05-12 12:50:00,2.0534,2.05435,2.0532,2.05435,405080000.0
2008-05-12 12:51:00,2.0544,2.0549,2.0542,2.0543,240940000.0
2008-05-12 12:52:00,2.0543,2.0552,2.0542,2.0551,218280000.0
2008-05-12 12:53:00,2.0551,2.0551,2.055,2.055,35200000.0
2008-05-12 12:54:00,2.0551,2.05535,2.055,2.05535,159160000.0
2008-05-12 12:55:00,2.05535,2.0555,2.0553,2.0554,47520000.0
2008-05-12 12:56:00,2.0555,2.0557,2.055,2.0551,229860000.0
2008-05-12 12:57:00,2.0551,2.0556,2.0544,2.0556,256220000.0
2008-05-12 12:58:00,2.0556,2.0556,2.0547,2.055,189300000.0
2008-05-12 12:59:00,2.05495,2.056,2.0548,2.056,185920000.0
2008-05-12 13:00:00,2.056,2.0563,2.0558,2.0559,309940000.0
2008-05-12 13:01:00,2.0558,2.0558,2.0549,2.055,439880000.0
2008-05-12 13:02:00,2.0549,2.0553,2.0548,2.055,317880000.0
2008-05-12 13:03:00,2.055,2.0552,2.055,2.0551,43460000.0
2008-05-12 13:04:00,2.0551,2.0553,2.0549,2.0553,103900000.0
2008-05-12 13:05:00,2.0553,2.05555,2.0552,2.0552,154180000.0
2008-05-12 13:06:00,2.0553,2.0553,2.0548,2.055,195600000.0
2008-05-12 13:07:00,2.05505,2.0551,2.0541,2.0541,404460000.0
2008-05-12 13:08:00,2.0541,2.0541,2.0534,2.0534,443000000.0
2008-05-12 13:09:00,2.0534,2.0539,2.0532,2.0536,563940000.0
2008-05-12 13:10:00,2.0536,2.0547,2.0535,2.0546,418280000.0
2008-05-12 13:11:00,2.0546,2.0547,2.0545,2.0545,170500000.0
2008-05-12 13:12:00,2.0545,2.0546,2.0542,2.0543,425980000.0
2008-05-12 13:13:00,2.0543,2.0546,2.0542,2.0546,283600000.0
2008-05-12 13:14:00,2.0546,2.0554,2.0545,2.0552,397080000.0
2008-05-12 13:15:00,2.0552,2.0557,2.0552,2.0557,435440000.0
2008-05-12 13:16:00,2.0557,2.0559,2.055,2.0551,568720000.0
2008-05-12 13:17:00,2.0552,2.0555,2.0552,2.0553,154000000.0
2008-05-12 13:18:00,2.0553,2.0555,2.055,2.055,154060000.0
2008-05-12 13:19:00,2.055,2.0557,2.055,2.0557,346040000.0
2008-05-12 13:20:00,2.0557,2.0557,2.0555,2.0557,369800000.0
2008-05-12 13:21:00,2.0557,2.0562,2.0556,2.0561,259200000.0
2008-05-12 13:22:00,2.056,2.056,2.0558,2.0559,86000000.0
2008-05-12 13:23:00,2.056,2.056,2.0555,2.0555,110400000.0
2008-05-12 13:24:00,2.0555,2.0556,2.0554,2.0555,154400000.0
2008-05-12 13:25:00,2.0555,2.0557,2.0555,2.0557,164800000.0
2008-05-12 13:26:00,2.0557,2.0563,2.0557,2.0561,224400000.0
2008-05-12 13:27:00,2.0561,2.0563,2.0561,2.0561,123200000.0
2008-05-12 13:28:00,2.0561,2.0561,2.0556,2.0558,442320000.0
2008-05-12 13:29:00,2.0558,2.0561,2.0552,2.0552,328260000.0
2008-05-12 13:30:00,2.0552,2.0555,2.0547,2.0554,510660000.0
2008-05-12 13:31:00,2.0554,2.05555,2.0552,2.0555,266960000.0
2008-05-12 13:32:00,2.0555,2.0556,2.055,2.0552,534460000.0
2008-05-12 13:33:00,2.0551,2.0552,2.055,2.0551,109800000.0
2008-05-12 13:34:00,2.0551,2.0552,2.0548,2.0549,483120000.0
2008-05-12 13:35:00,2.0549,2.055,2.0548,2.0548,209600000.0
2008-05-12 13:36:00,2.0549,2.0549,2.0543,2.0543,427200000.0
2008-05-12 13:37:00,2.05435,2.0547,2.0543,2.0543,245440000.0
2008-05-12 13:38:00,2.0543,2.0545,2.0542,2.0542,402260000.0
2008-05-12 13:39:00,2.0542,2.0543,2.0539,2.0541,257400000.0
2008-05-12 13:40:00,2.0541,2.0541,2.0535,2.0536,336800000.0
2008-05-12 13:41:00,2.0536,2.0537,2.0533,2.0534,263600000.0
2008-05-12 13:42:00,2.0534,2.0538,2.0531,2.0538,293600000.0
2008-05-12 13:43:00,2.0538,2.055,2.0538,2.0549,304400000.0
2008-05-12 13:44:00,2.0548,2.0553,2.0546,2.0546,610740000.0
2008-05-12 13:45:00,2.0546,2.0548,2.0541,2.0546,396560000.0
2008-05-12 13:46:00,2.0546,2.0549,2.0543,2.0548,205400000.0
2008-05-12 13:47:00,2.0548,2.0549,2.0544,2.0547,289100000.0
2008-05-12 13:48:00,2.0547,2.0547,2.05365,2.054,602860000.0
2008-05-12 13:49:00,2.054,2.0542,2.0539,2.0541,394120000.0
2008-05-12 13:50:00,2.054,2.0544,2.0539,2.0542,258780000.0
2008-05-12 13:51:00,2.0542,2.0545,2.0541,2.0542,277560000.0
2008-05-12 13:52:00,2.0542,2.0542,2.0537,2.0542,463860000.0
2008-05-12 13:53:00,2.0542,2.0542,2.0539,2.0539,385060000.0
2008-05-12 13:54:00,2.054,2.054,2.0537,2.0537,400520000.0
2008-05-12 13:55:00,2.0537,2.0539,2.0537,2.0538,97860000.0
2008-05-12 13:56:00,2.0538,2.0545,2.0537,2.0545,487640000.0
2008-05-12 13:57:00,2.0545,2.0547,2.0545,2.0545,227160000.0
2008-05-12 13:58:00,2.0546,2.0551,2.0545,2.0549,453160000.0
2008-05-12 13:59:00,2.05485,2.055,2.0547,2.0547,170340000.0
2008-05-12 14:00:00,2.0548,2.055,2.0546,2.0548,381380000.0
2008-05-12 14:01:00,2.0547,2.0551,2.0546,2.0547,401800000.0
2008-05-12 14:02:00,2.0547,2.0555,2.0547,2.0554,185840000.0
2008-05-12 14:03:00,2.0554,2.0556,2.0554,2.0555,52000000.0
2008-05-12 14:04:00,2.0556,2.0556,2.0549,2.0555,141200000.0
2008-05-12 14:05:00,2.0553,2.0553,2.0544,2.0546,400200000.0
2008-05-12 14:06:00,2.0546,2.0546,2.054,2.054,351820000.0
2008-05-12 14:07:00,2.054,2.0546,2.054,2.0546,356800000.0
2008-05-12 14:08:00,2.0546,2.0553,2.0541,2.0552,304420000.0
2008-05-12 14:09:00,2.0552,2.0556,2.0551,2.0551,398580000.0
2008-05-12 14:10:00,2.0551,2.0557,2.0551,2.0555,361600000.0
2008-05-12 14:11:00,2.0555,2.056,2.0553,2.056,443320000.0
2008-05-12 14:12:00,2.0559,2.056,2.0552,2.0553,660280000.0
2008-05-12 14:13:00,2.0553,2.0561,2.0552,2.0561,328500000.0
2008-05-12 14:14:00,2.0561,2.0564,2.0557,2.05595,548900000.0
2008-05-12 14:15:00,2.05595,2.056,2.0546,2.0557,621500000.0
2008-05-12 14:16:00,2.0557,2.0561,2.0556,2.0559,377660000.0
2008-05-12 14:17:00,2.0559,2.0559,2.0546,2.0548,281920000.0
2008-05-12 14:18:00,2.0547,2.0549,2.05425,2.0546,381180000.0
2008-05-12 14:19:00,2.0546,2.05475,2.0541,2.0542,256780000.0
2008-05-12 14:20:00,2.0543,2.0544,2.05375,2.0539,194420000.0
2008-05-12 14:21:00,2.0538,2.054,2.0536,2.05375,452460000.0
2008-05-12 14:22:00,2.05375,2.054,2.0533,2.0533,399880000.0
2008-05-12 14:23:00,2.0532,2.0546,2.0532,2.0545,515200000.0
2008-05-12 14:24:00,2.0545,2.0551,2.0545,2.0551,153600000.0
2008-05-12 14:25:00,2.0551,2.0553,2.0546,2.0547,382320000.0
2008-05-12 14:26:00,2.0547,2.0552,2.0543,2.0545,605420000.0
2008-05-12 14:27:00,2.05455,2.0549,2.0544,2.05475,696880000.0
2008-05-12 14:28:00,2.0547,2.0551,2.0545,2.05495,323940000.0
2008-05-12 14:29:00,2.0551,2.0555,2.0549,2.0554,410120000.0
2008-05-12 14:30:00,2.0554,2.0555,2.055,2.0553,372520000.0
2008-05-12 14:31:00,2.0553,2.0554,2.0551,2.0553,325660000.0
2008-05-12 14:32:00,2.0553,2.0553,2.0547,2.0547,340180000.0
2008-05-12 14:33:00,2.0546,2.055,2.05425,2.0547,385180000.0
2008-05-12 14:34:00,2.0547,2.0554,2.0546,2.0553,97200000.0
2008-05-12 14:35:00,2.0552,2.0554,2.0546,2.0547,150400000.0
2008-05-12 14:36:00,2.0547,2.0547,2.054,2.0545,383040000.0
2008-05-12 14:37:00,2.0545,2.055,2.0545,2.055,417060000.0
2008-05-12 14:38:00,2.055,2.0554,2.055,2.0554,147400000.0
2008-05-12 14:39:00,2.0554,2.0556,2.0551,2.0554,246600000.0
2008-05-12 14:40:00,2.0554,2.0554,2.0548,2.0548,494580000.0
2008-05-12 14:41:00,2.0548,2.05565,2.0548,2.0556,621640000.0
2008-05-12 14:42:00,2.0555,2.0559,2.055,2.0555,435140000.0
2008-05-12 14:43:00,2.0555,2.0557,2.0545,2.0545,387420000.0
2008-05-12 14:44:00,2.0545,2.0546,2.0542,2.0542,452620000.0
2008-05-12 14:45:00,2.0542,2.0543,2.0531,2.0531,663320000.0
2008-05-12 14:46:00,2.0531,2.0537,2.0528,2.0536,469400000.0
2008-05-12 14:47:00,2.0536,2.0537,2.0533,2.0536,239100000.0
2008-05-12 14:48:00,2.0535,2.0539,2.0532,2.0533,464900000.0
2008-05-12 14:49:00,2.0533,2.0536,2.0532,2.0533,428460000.0
2008-05-12 14:50:00,2.0533,2.0537,2.0533,2.0534,380600000.0
2008-05-12 14:51:00,2.0534,2.0534,2.0531,2.0532,408000000.0
2008-05-12 14:52:00,2.0532,2.0535,2.0529,2.053,245000000.0
2008-05-12 14:53:00,2.053,2.0532,2.0529,2.0532,231000000.0
2008-05-12 14:54:00,2.0533,2.0533,2.0529,2.0531,356420000.0
2008-05-12 14:55:00,2.0531,2.0539,2.0531,2.0539,187860000.0
2008-05-12 14:56:00,2.0538,2.0539,2.0534,2.0536,321120000.0
2008-05-12 14:57:00,2.0536,2.0543,2.0535,2.0541,262600000.0
2008-05-12 14:58:00,2.0541,2.0544,2.0541,2.0543,298260000.0
2008-05-12 14:59:00,2.0542,2.0546,2.0541,2.0545,293460000.0
2008-05-12 15:00:00,2.0545,2.0556,2.0544,2.0545,530280000.0
2008-05-12 15:01:00,2.0545,2.0552,2.0545,2.055,496260000.0
2008-05-12 15:02:00,2.055,2.0556,2.055,2.0556,484500000.0
2008-05-12 15:03:00,2.0556,2.0556,2.0551,2.0552,349600000.0
2008-05-12 15:04:00,2.0552,2.0554,2.0551,2.0553,260440000.0
2008-05-12 15:05:00,2.0553,2.0569,2.0553,2.0563,116320000.0
2008-05-12 15:06:00,2.0563,2.0567,2.0551,2.0553,488320000.0
2008-05-12 15:07:00,2.0553,2.0554,2.0552,2.0552,324200000.0
2008-05-12 15:08:00,2.0552,2.0555,2.055,2.0551,427000000.0
2008-05-12 15:09:00,2.0551,2.0551,2.0547,2.0548,272800000.0
2008-05-12 15:10:00,2.0548,2.0553,2.0547,2.055,325180000.0
2008-05-12 15:11:00,2.055,2.0555,2.055,2.0554,108300000.0
2008-05-12 15:12:00,2.0554,2.0562,2.0553,2.056,330600000.0
2008-05-12 15:13:00,2.056,2.0561,2.0557,2.0559,328400000.0
2008-05-12 15:14:00,2.0559,2.056,2.0555,2.0556,201800000.0
2008-05-12 15:15:00,2.0556,2.0557,2.0553,2.0556,125200000.0
2008-05-12 15:16:00,2.0557,2.0561,2.0556,2.056,100000000.0
2008-05-12 15:17:00,2.0559,2.0564,2.0558,2.0563,223800000.0
2008-05-12 15:18:00,2.0563,2.0565,2.0562,2.0563,273200000.0
2008-05-12 15:19:00,2.0563,2.0563,2.056,2.056,99400000.0
2008-05-12 15:20:00,2.056,2.0562,2.0559,2.056,298800000.0
2008-05-12 15:21:00,2.056,2.0561,2.0559,2.0559,149400000.0
2008-05-12 15:22:00,2.0558,2.0561,2.0558,2.056,201600000.0
2008-05-12 15:23:00,2.0559,2.0562,2.0558,2.056,150000000.0
2008-05-12 15:24:00,2.056,2.0561,2.0559,2.05605,131000000.0
2008-05-12 15:25:00,2.056,2.0564,2.056,2.0562,131800000.0
2008-05-12 15:26:00,2.0562,2.0565,2.0561,2.0562,181400000.0
2008-05-12 15:27:00,2.0562,2.0564,2.0556,2.0556,234800000.0
2008-05-12 15:28:00,2.0556,2.056,2.0554,2.0559,450680000.0
2008-05-12 15:29:00,2.0559,2.056,2.0555,2.0556,227000000.0
2008-05-12 15:30:00,2.0556,2.0556,2.0547,2.0547,193000000.0
2008-05-12 15:31:00,2.0547,2.0555,2.0547,2.0555,304680000.0
2008-05-12 15:32:00,2.0555,2.0556,2.0543,2.0548,377700000.0
2008-05-12 15:33:00,2.0547,2.055,2.0545,2.0548,803920000.0
2008-05-12 15:34:00,2.0548,2.0561,2.0548,2.0551,435840000.0
2008-05-12 15:35:00,2.0551,2.0555,2.0546,2.0546,550380000.0
2008-05-12 15:36:00,2.0546,2.0546,2.054,2.0545,571860000.0
2008-05-12 15:37:00,2.0545,2.0548,2.0544,2.0546,269800000.0
2008-05-12 15:38:00,2.0546,2.0547,2.0543,2.0544,235000000.0
2008-05-12 15:39:00,2.0543,2.0548,2.0538,2.0538,305660000.0
2008-05-12 15:40:00,2.0538,2.0543,2.0538,2.0538,484100000.0
2008-05-12 15:41:00,2.0538,2.0539,2.053,2.0533,368200000.0
2008-05-12 15:42:00,2.0533,2.0543,2.05325,2.0538,580240000.0
2008-05-12 15:43:00,2.0539,2.0543,2.0539,2.054,306460000.0
2008-05-12 15:44:00,2.054,2.0542,2.0534,2.0536,342000000.0
2008-05-12 15:45:00,2.0536,2.0544,2.0535,2.0539,330700000.0
2008-05-12 15:46:00,2.0539,2.0544,2.0537,2.054,421020000.0
2008-05-12 15:47:00,2.0541,2.0545,2.0537,2.0545,251000000.0
2008-05-12 15:48:00,2.0545,2.0546,2.0539,2.0541,163000000.0
2008-05-12 15:49:00,2.0541,2.0549,2.0536,2.0543,273660000.0
2008-05-12 15:50:00,2.0543,2.0544,2.0531,2.0531,406260000.0
2008-05-12 15:51:00,2.0531,2.05395,2.053,2.05365,445120000.0
2008-05-12 15:52:00,2.0537,2.0537,2.0525,2.05265,357720000.0
2008-05-12 15:53:00,2.05265,2.0529,2.0524,2.0527,363480000.0
2008-05-12 15:54:00,2.0526,2.0532,2.0522,2.0523,228780000.0
2008-05-12 15:55:00,2.05225,2.0527,2.0522,2.0524,162460000.0
2008-05-12 15:56:00,2.0524,2.0525,2.0514,2.0516,180880000.0
2008-05-12 15:57:00,2.0516,2.0527,2.0515,2.05255,206280000.0
2008-05-12 15:58:00,2.0525,2.0527,2.0522,2.0523,316400000.0
2008-05-12 15:59:00,2.0523,2.0527,2.0519,2.0527,387080000.0
2008-05-12 16:00:00,2.0527,2.0531,2.0523,2.0524,306020000.0
2008-05-12 16:01:00,2.0524,2.0526,2.0514,2.0521,463340000.0
2008-05-12 16:02:00,2.0522,2.0522,2.0518,2.0518,191060000.0
2008-05-12 16:03:00,2.0517,2.0526,2.0512,2.0526,390460000.0
2008-05-12 16:04:00,2.0526,2.0529,2.0521,2.05225,384460000.0
2008-05-12 16:05:00,2.05225,2.0523,2.0514,2.0516,272980000.0
2008-05-12 16:06:00,2.0517,2.0518,2.051,2.051,304260000.0
2008-05-12 16:07:00,2.051,2.05175,2.051,2.051,219060000.0
2008-05-12 16:08:00,2.051,2.051,2.05005,2.0503,465960000.0
2008-05-12 16:09:00,2.0503,2.0505,2.0495,2.0495,133560000.0
2008-05-12 16:10:00,2.0494,2.0494,2.0484,2.0486,483880000.0
2008-05-12 16:11:00,2.0486,2.0496,2.0484,2.0495,476000000.0
2008-05-12 16:12:00,2.0495,2.0499,2.0493,2.0497,270080000.0
2008-05-12 16:13:00,2.0497,2.0503,2.0496,2.0499,434180000.0
2008-05-12 16:14:00,2.04995,2.05015,2.0488,2.0488,437160000.0
2008-05-12 16:15:00,2.0488,2.0493,2.0485,2.0493,438320000.0
2008-05-12 16:16:00,2.0493,2.0493,2.0478,2.048,533000000.0
2008-05-12 16:17:00,2.048,2.0485,2.0474,2.0476,730960000.0
2008-05-12 16:18:00,2.0476,2.0477,2.0472,2.0473,373700000.0
2008-05-12 16:19:00,2.0473,2.0477,2.047,2.0475,472380000.0
2008-05-12 16:20:00,2.0475,2.04825,2.0472,2.0482,279900000.0
2008-05-12 16:21:00,2.0482,2.0485,2.048,2.0482,551620000.0
2008-05-12 16:22:00,2.0481,2.0483,2.0479,2.0483,454440000.0
2008-05-12 16:23:00,2.04845,2.0493,2.0483,2.04885,273260000.0
2008-05-12 16:24:00,2.049,2.0493,2.04885,2.049,298280000.0
2008-05-12 16:25:00,2.049,2.04935,2.0486,2.0488,478140000.0
2008-05-12 16:26:00,2.0489,2.0493,2.0488,2.0493,396520000.0
2008-05-12 16:27:00,2.0491,2.0495,2.0491,2.0494,287380000.0
2008-05-12 16:28:00,2.0494,2.0497,2.0492,2.0495,332180000.0
2008-05-12 16:29:00,2.0496,2.0497,2.04885,2.04905,240500000.0
2008-05-12 16:30:00,2.049,2.0495,2.049,2.04935,265780000.0
2008-05-12 16:31:00,2.0493,2.0495,2.0491,2.0493,166700000.0
2008-05-12 16:32:00,2.0493,2.0494,2.0489,2.04895,96860000.0
2008-05-12 16:33:00,2.0489,2.0493,2.0486,2.0493,154380000.0
2008-05-12 16:34:00,2.0492,2.0493,2.0486,2.0488,132860000.0
2008-05-12 16:35:00,2.0488,2.0493,2.0486,2.0492,272740000.0
2008-05-12 16:36:00,2.0492,2.04975,2.0492,2.0493,260680000.0
2008-05-12 16:37:00,2.04935,2.05135,2.0493,2.0512,184220000.0
2008-05-12 16:38:00,2.05115,2.0513,2.0506,2.0508,88960000.0
2008-05-12 16:39:00,2.05085,2.0514,2.05075,2.0511,72020000.0
2008-05-12 16:40:00,2.051,2.0518,2.05085,2.0511,75080000.0
2008-05-12 16:41:00,2.05105,2.05105,2.0504,2.0505,104260000.0
2008-05-12 16:42:00,2.0505,2.0505,2.04935,2.05,159100000.0
2008-05-12 16:43:00,2.0501,2.0505,2.04965,2.04975,110320000.0
2008-05-12 16:44:00,2.0497,2.0502,2.0496,2.0499,203720000.0
2008-05-12 16:45:00,2.0499,2.0508,2.0496,2.0508,114600000.0
2008-05-12 16:46:00,2.0508,2.05105,2.05025,2.05095,100380000.0
2008-05-12 16:47:00,2.0511,2.05185,2.0507,2.051,140200000.0
2008-05-12 16:48:00,2.051,2.0514,2.05055,2.0511,167420000.0
2008-05-12 16:49:00,2.0511,2.0517,2.051,2.05115,101920000.0
2008-05-12 16:50:00,2.05125,2.0514,2.05095,2.05095,54220000.0
2008-05-12 16:51:00,2.051,2.0512,2.05045,2.0506,67320000.0
2008-05-12 16:52:00,2.0507,2.0509,2.05035,2.0505,81080000.0
2008-05-12 16:53:00,2.0505,2.0505,2.04925,2.04925,132180000.0
2008-05-12 16:54:00,2.04935,2.0498,2.0489,2.04935,94460000.0
2008-05-12 16:55:00,2.04935,2.0494,2.04875,2.049,155660000.0
2008-05-12 16:56:00,2.0489,2.0492,2.0482,2.04825,156980000.0
2008-05-12 16:57:00,2.0482,2.0488,2.0481,2.04835,107420000.0
2008-05-12 16:58:00,2.0484,2.0501,2.0483,2.05,94340000.0
2008-05-12 16:59:00,2.0501,2.0508,2.04975,2.05065,90480000.0
2008-05-12 17:00:00,2.05065,2.0508,2.05005,2.0503,80720000.0
2008-05-12 17:01:00,2.0505,2.05065,2.05,2.0504,100040000.0
2008-05-12 17:02:00,2.05035,2.05055,2.0501,2.05025,88580000.0
2008-05-12 17:03:00,2.0503,2.0509,2.05025,2.0509,69360000.0
2008-05-12 17:04:00,2.051,2.05205,2.051,2.05175,53140000.0
2008-05-12 17:05:00,2.05165,2.05235,2.0516,2.052,110140000.0
2008-05-12 17:06:00,2.0521,2.05235,2.0517,2.05215,131000000.0
2008-05-12 17:07:00,2.05215,2.05225,2.0515,2.0517,168720000.0
2008-05-12 17:08:00,2.0517,2.0522,2.0516,2.0518,62200000.0
2008-05-12 17:09:00,2.0519,2.05265,2.0518,2.05185,132600000.0
2008-05-12 17:10:00,2.0517,2.05215,2.05155,2.0517,135240000.0
2008-05-12 17:11:00,2.0517,2.0523,2.05145,2.0519,144160000.0
2008-05-12 17:12:00,2.0519,2.0522,2.0519,2.05215,125620000.0
2008-05-12 17:13:00,2.0521,2.0522,2.0512,2.0515,248200000.0
2008-05-12 17:14:00,2.0514,2.05175,2.051,2.0511,159260000.0
2008-05-12 17:15:00,2.05105,2.0511,2.0498,2.04985,388060000.0
2008-05-12 17:16:00,2.0498,2.0507,2.0498,2.05045,179780000.0
2008-05-12 17:17:00,2.0504,2.05045,2.0492,2.0494,301100000.0
2008-05-12 17:18:00,2.0493,2.0497,2.04895,2.049,262380000.0
2008-05-12 17:19:00,2.049,2.049,2.0481,2.0484,199360000.0
2008-05-12 17:20:00,2.0484,2.0493,2.0484,2.049,141980000.0
2008-05-12 17:21:00,2.049,2.0497,2.0486,2.04915,192800000.0
2008-05-12 17:22:00,2.0492,2.04935,2.0489,2.04915,141900000.0
2008-05-12 17:23:00,2.0492,2.04985,2.0491,2.0498,274980000.0
2008-05-12 17:24:00,2.0496,2.0506,2.0496,2.05045,194080000.0
2008-05-12 17:25:00,2.0503,2.05045,2.04915,2.0495,190400000.0
2008-05-12 17:26:00,2.0495,2.04985,2.0495,2.04965,138980000.0
2008-05-12 17:27:00,2.0497,2.0499,2.0496,2.0498,132240000.0
2008-05-12 17:28:00,2.05,2.0501,2.0485,2.04895,150640000.0
2008-05-12 17:29:00,2.0489,2.0495,2.04835,2.04885,121720000.0
2008-05-12 17:30:00,2.04905,2.0496,2.04845,2.0489,58740000.0
2008-05-12 17:31:00,2.049,2.0491,2.0486,2.0486,120680000.0
2008-05-12 17:32:00,2.0486,2.049,2.0483,2.04855,69820000.0
2008-05-12 17:33:00,2.0485,2.0486,2.0479,2.048,165260000.0
2008-05-12 17:34:00,2.048,2.0484,2.0476,2.0476,159280000.0
2008-05-12 17:35:00,2.0476,2.0487,2.0475,2.04835,283800000.0
2008-05-12 17:36:00,2.04835,2.04845,2.0479,2.04795,102700000.0
2008-05-12 17:37:00,2.0479,2.0481,2.0474,2.04755,177980000.0
2008-05-12 17:38:00,2.04745,2.0486,2.0473,2.0485,183640000.0
2008-05-12 17:39:00,2.0486,2.04925,2.04855,2.0488,58220000.0
2008-05-12 17:40:00,2.0489,2.04935,2.04865,2.04905,26520000.0
2008-05-12 17:41:00,2.04905,2.0494,2.0488,2.04885,48880000.0
2008-05-12 17:42:00,2.0488,2.04905,2.048,2.048,82560000.0
2008-05-12 17:43:00,2.048,2.04815,2.0474,2.04745,62560000.0
2008-05-12 17:44:00,2.0474,2.0476,2.0467,2.0469,114480000.0
2008-05-12 17:45:00,2.047,2.04755,2.04685,2.0475,51240000.0
2008-05-12 17:46:00,2.04765,2.04815,2.04755,2.0479,67000000.0
2008-05-12 17:47:00,2.04795,2.04795,2.0476,2.04785,64500000.0
2008-05-12 17:48:00,2.0478,2.048,2.0474,2.0475,231380000.0
2008-05-12 17:49:00,2.0475,2.0478,2.0474,2.0475,86940000.0
2008-05-12 17:50:00,2.0475,2.0479,2.047,2.0471,112660000.0
2008-05-12 17:51:00,2.0471,2.04715,2.0465,2.047,185340000.0
2008-05-12 17:52:00,2.047,2.04775,2.0468,2.0476,395400000.0
2008-05-12 17:53:00,2.0476,2.04845,2.04755,2.04835,119280000.0
2008-05-12 17:54:00,2.0484,2.04845,2.0481,2.04815,74480000.0
2008-05-12 17:55:00,2.04815,2.04885,2.04805,2.04845,31940000.0
2008-05-12 17:56:00,2.04845,2.04885,2.04835,2.04875,18100000.0
2008-05-12 17:57:00,2.0487,2.049,2.0486,2.049,9640000.0
2008-05-12 17:58:00,2.049,2.04905,2.04875,2.04905,3740000.0
2008-05-12 17:59:00,2.049,2.049,2.04835,2.0485,16480000.0
2008-05-12 18:00:00,2.0484,2.04855,2.0477,2.048,11160000.0
2008-05-12 18:01:00,2.0478,2.0478,2.04745,2.04745,14740000.0
2008-05-12 18:02:00,2.0475,2.04815,2.0472,2.04745,15920000.0
2008-05-12 18:03:00,2.0475,2.04785,2.0473,2.04785,5800000.0
2008-05-12 18:04:00,2.04815,2.04815,2.0475,2.04815,12180000.0
2008-05-12 18:05:00,2.0481,2.0483,2.04785,2.0481,5620000.0
2008-05-12 18:06:00,2.0481,2.0481,2.04775,2.04775,3520000.0
2008-05-12 18:07:00,2.0478,2.04815,2.04775,2.04805,3300000.0
2008-05-12 18:08:00,2.048,2.04825,2.04775,2.04795,8460000.0
2008-05-12 18:09:00,2.04795,2.0483,2.04795,2.04825,2960000.0
2008-05-12 18:10:00,2.0482,2.0485,2.0479,2.0484,12660000.0
2008-05-12 18:11:00,2.0484,2.04865,2.04825,2.0484,9760000.0
2008-05-12 18:12:00,2.0484,2.0491,2.04785,2.0489,12540000.0
2008-05-12 18:13:00,2.049,2.0492,2.04885,2.04885,6620000.0
2008-05-12 18:14:00,2.0489,2.0489,2.04815,2.04865,15260000.0
2008-05-12 18:15:00,2.04865,2.04865,2.0478,2.048,21320000.0
2008-05-12 18:16:00,2.0481,2.0488,2.0479,2.048,19560000.0
2008-05-12 18:17:00,2.04775,2.04815,2.0474,2.0476,15720000.0
2008-05-12 18:18:00,2.0475,2.0476,2.04735,2.04735,3200000.0
2008-05-12 18:19:00,2.0473,2.0475,2.0472,2.04745,10000000.0
2008-05-12 18:20:00,2.0474,2.04765,2.0471,2.0473,14020000.0
2008-05-12 18:21:00,2.0473,2.0473,2.04695,2.0472,6220000.0
2008-05-12 18:22:00,2.0472,2.04745,2.04705,2.0473,7540000.0
2008-05-12 18:23:00,2.04735,2.04805,2.04735,2.048,4400000.0
2008-05-12 18:24:00,2.0478,2.0481,2.04765,2.04795,4700000.0
2008-05-12 18:25:00,2.04795,2.0481,2.04735,2.04735,8980000.0
2008-05-12 18:26:00,2.0473,2.0473,2.04705,2.04705,4360000.0
2008-05-12 18:27:00,2.0472,2.0476,2.0471,2.04735,10040000.0
2008-05-12 18:28:00,2.0473,2.0479,2.0473,2.0479,4520000.0
2008-05-12 18:29:00,2.0479,2.0481,2.04775,2.04785,5060000.0
2008-05-12 18:30:00,2.0478,2.04795,2.0478,2.04795,2240000.0
2008-05-12 18:31:00,2.04805,2.0483,2.04805,2.04815,2580000.0
2008-05-12 18:32:00,2.0481,2.0483,2.0476,2.0478,15260000.0
2008-05-12 18:33:00,2.04785,2.0486,2.04785,2.0483,9100000.0
2008-05-12 18:34:00,2.0483,2.0483,2.0481,2.0482,6120000.0
2008-05-12 18:35:00,2.0481,2.0483,2.0479,2.0479,4560000.0
2008-05-12 18:36:00,2.04795,2.0481,2.04795,2.0481,2400000.0
2008-05-12 18:37:00,2.0481,2.0481,2.0472,2.0472,2780000.0
2008-05-12 18:38:00,2.0472,2.0472,2.0465,2.0465,4080000.0
2008-05-12 18:39:00,2.0465,2.0466,2.04645,2.0465,6460000.0
2008-05-12 18:40:00,2.0465,2.04685,2.0465,2.04685,8000000.0
2008-05-12 18:41:00,2.0468,2.04695,2.0464,2.04645,8560000.0
2008-05-12 18:42:00,2.0464,2.0464,2.045,2.04505,121980000.0
2008-05-12 18:43:00,2.045,2.0452,2.045,2.0452,3180000.0
2008-05-12 18:44:00,2.0452,2.0452,2.0447,2.045,12100000.0
2008-05-12 18:45:00,2.045,2.0455,2.0448,2.0453,6260000.0
2008-05-12 18:46:00,2.0453,2.0457,2.0453,2.0456,4400000.0
2008-05-12 18:47:00,2.0457,2.0457,2.0453,2.0454,9060000.0
2008-05-12 18:48:00,2.0454,2.0455,2.0451,2.0454,12020000.0
2008-05-12 18:49:00,2.0454,2.0457,2.045,2.0451,17920000.0
2008-05-12 18:50:00,2.0451,2.0451,2.0444,2.0451,15180000.0
2008-05-12 18:51:00,2.0451,2.04545,2.0445,2.0446,24840000.0
2008-05-12 18:52:00,2.0446,2.0448,2.0443,2.0448,3160000.0
2008-05-12 18:53:00,2.04485,2.0453,2.04485,2.0452,22440000.0
2008-05-12 18:54:00,2.0452,2.0455,2.0451,2.0453,27800000.0
2008-05-12 18:55:00,2.0453,2.0458,2.0453,2.0457,20960000.0
2008-05-12 18:56:00,2.0457,2.0467,2.0454,2.0466,139420000.0
2008-05-12 18:57:00,2.0466,2.0469,2.0465,2.0467,36700000.0
2008-05-12 18:58:00,2.0468,2.0468,2.0463,2.0463,10300000.0
2008-05-12 18:59:00,2.0463,2.0463,2.045,2.0451,34920000.0
2008-05-12 19:00:00,2.0451,2.0454,2.0445,2.0446,26880000.0
2008-05-12 19:01:00,2.0446,2.0449,2.0441,2.0447,64120000.0
2008-05-12 19:02:00,2.0447,2.0449,2.0443,2.0444,72040000.0
2008-05-12 19:03:00,2.0445,2.0445,2.0443,2.0443,5180000.0
2008-05-12 19:04:00,2.04425,2.0445,2.04405,2.0441,9020000.0
2008-05-12 19:05:00,2.04405,2.0441,2.04285,2.043,14700000.0
2008-05-12 19:06:00,2.04305,2.0436,2.04305,2.0433,5880000.0
2008-05-12 19:07:00,2.0433,2.0433,2.0425,2.04255,11620000.0
2008-05-12 19:08:00,2.0426,2.04265,2.0411,2.0413,48880000.0
2008-05-12 19:09:00,2.0413,2.0415,2.0409,2.0412,35280000.0
2008-05-12 19:10:00,2.0411,2.0414,2.0405,2.0405,43480000.0
2008-05-12 19:11:00,2.0404,2.04095,2.0401,2.0408,15700000.0
2008-05-12 19:12:00,2.0409,2.041,2.0396,2.0398,49720000.0
2008-05-12 19:13:00,2.0398,2.0404,2.0396,2.0404,17520000.0
2008-05-12 19:14:00,2.0405,2.04075,2.04015,2.0404,16420000.0
2008-05-12 19:15:00,2.04045,2.0408,2.0399,2.0399,73720000.0
2008-05-12 19:16:00,2.0398,2.0407,2.0398,2.0406,17860000.0
2008-05-12 19:17:00,2.0406,2.04105,2.04,2.04,28160000.0
2008-05-12 19:18:00,2.04,2.0406,2.04,2.04055,8720000.0
2008-05-12 19:19:00,2.0406,2.0408,2.0405,2.04055,8500000.0
2008-05-12 19:20:00,2.04055,2.04055,2.03955,2.03955,29720000.0
2008-05-12 19:21:00,2.0398,2.0401,2.0397,2.03995,39740000.0
2008-05-12 19:22:00,2.0402,2.041,2.03995,2.0408,15900000.0
2008-05-12 19:23:00,2.0408,2.0412,2.0393,2.0394,79300000.0
2008-05-12 19:24:00,2.0394,2.0399,2.0391,2.03945,42080000.0
2008-05-12 19:25:00,2.0395,2.0402,2.0391,2.0394,23960000.0
2008-05-12 19:26:00,2.0394,2.03965,2.0377,2.03785,33340000.0
2008-05-12 19:27:00,2.03785,2.0387,2.03785,2.03855,12440000.0
2008-05-12 19:28:00,2.03855,2.03855,2.0377,2.0381,22560000.0
2008-05-12 19:29:00,2.0381,2.0384,2.0378,2.0381,36460000.0
2008-05-12 19:30:00,2.0381,2.03885,2.0376,2.03875,19500000.0
2008-05-12 19:31:00,2.03865,2.0387,2.038,2.0381,87320000.0
2008-05-12 19:32:00,2.03805,2.03835,2.0375,2.03775,32680000.0
2008-05-12 19:33:00,2.0378,2.0386,2.0377,2.03855,7760000.0
2008-05-12 19:34:00,2.0386,2.0393,2.0386,2.03925,20080000.0
2008-05-12 19:35:00,2.03925,2.03935,2.0389,2.0389,14520000.0
2008-05-12 19:36:00,2.03885,2.03885,2.03825,2.0384,44840000.0
2008-05-12 19:37:00,2.0384,2.0393,2.03805,2.0391,84020000.0
2008-05-12 19:38:00,2.03905,2.0401,2.03905,2.04,10680000.0
2008-05-12 19:39:00,2.0399,2.0399,2.0392,2.0392,15680000.0
2008-05-12 19:40:00,2.0393,2.03955,2.03845,2.0389,22380000.0
2008-05-12 19:41:00,2.039,2.0391,2.03875,2.0389,44700000.0
2008-05-12 19:42:00,2.0389,2.03935,2.0388,2.0393,27620000.0
2008-05-12 19:43:00,2.0393,2.03995,2.0393,2.0397,14900000.0
2008-05-12 19:44:00,2.0397,2.03975,2.03955,2.0396,5780000.0
2008-05-12 19:45:00,2.03955,2.0397,2.03955,2.0396,660000.0
2008-05-12 19:46:00,2.03965,2.03965,2.03925,2.03925,2800000.0
2008-05-12 19:47:00,2.03925,2.03925,2.039,2.03915,1500000.0
2008-05-12 19:48:00,2.03915,2.03915,2.0387,2.039,5340000.0
2008-05-12 19:49:00,2.0389,2.0399,2.0389,2.03975,4880000.0
2008-05-12 19:50:00,2.03975,2.0398,2.03955,2.03955,1820000.0
2008-05-12 19:51:00,2.03965,2.0397,2.0389,2.0389,8120000.0
2008-05-12 19:52:00,2.03885,2.03885,2.0383,2.0385,29340000.0
2008-05-12 19:53:00,2.03865,2.0389,2.03845,2.0386,10200000.0
2008-05-12 19:54:00,2.0386,2.03875,2.0379,2.0379,19100000.0
2008-05-12 19:55:00,2.0379,2.0383,2.0374,2.0381,10560000.0
2008-05-12 19:56:00,2.0381,2.0386,2.0381,2.0386,5440000.0
2008-05-12 19:57:00,2.0386,2.0388,2.0386,2.0387,3660000.0
2008-05-12 19:58:00,2.0387,2.0395,2.0387,2.0393,14400000.0
2008-05-12 19:59:00,2.0393,2.0393,2.0384,2.0384,17700000.0
2008-05-12 20:00:00,2.0382,2.0389,2.0382,2.0387,22400000.0
2008-05-12 20:01:00,2.0387,2.0389,2.0386,2.03885,18040000.0
2008-05-12 20:02:00,2.03885,2.03915,2.0388,2.03905,6740000.0
2008-05-12 20:03:00,2.039,2.0399,2.03895,2.0397,12020000.0
2008-05-12 20:04:00,2.0397,2.0399,2.0395,2.0398,6860000.0
2008-05-12 20:05:00,2.0398,2.0398,2.0397,2.0397,800000.0
2008-05-12 20:06:00,2.0397,2.0397,2.03935,2.03935,720000.0
2008-05-12 20:07:00,2.0393,2.0397,2.03895,2.0397,7400000.0
2008-05-12 20:08:00,2.0397,2.0402,2.0395,2.04005,4960000.0
2008-05-12 20:09:00,2.0401,2.0408,2.0401,2.0407,12440000.0
2008-05-12 20:10:00,2.04075,2.04075,2.0406,2.0406,920000.0
2008-05-12 20:11:00,2.04055,2.041,2.04055,2.0407,4100000.0
2008-05-12 20:12:00,2.04065,2.0408,2.0406,2.0406,660000.0
2008-05-12 20:13:00,2.04065,2.0408,2.04,2.0403,11840000.0
2008-05-12 20:14:00,2.04035,2.0411,2.04035,2.04075,6860000.0
2008-05-12 20:15:00,2.0407,2.0407,2.0403,2.0403,3540000.0
2008-05-12 20:16:00,2.04035,2.04045,2.0402,2.04045,4320000.0
2008-05-12 20:17:00,2.0405,2.0407,2.0404,2.0406,8000000.0
2008-05-12 20:18:00,2.0406,2.04075,2.04055,2.0407,5640000.0
2008-05-12 20:19:00,2.0407,2.0413,2.0407,2.0413,4560000.0
2008-05-12 20:20:00,2.0413,2.0413,2.0409,2.0409,2100000.0
2008-05-12 20:21:00,2.0409,2.0409,2.0406,2.04075,3260000.0
2008-05-12 20:22:00,2.0407,2.0409,2.0407,2.0407,2060000.0
2008-05-12 20:23:00,2.04075,2.04085,2.0406,2.0407,3680000.0
2008-05-12 20:24:00,2.0407,2.04105,2.0407,2.04105,6380000.0
2008-05-12 20:25:00,2.04105,2.04235,2.04105,2.0423,12940000.0
2008-05-12 20:26:00,2.0423,2.04235,2.04205,2.0422,5000000.0
2008-05-12 20:27:00,2.04235,2.0431,2.0421,2.04235,20260000.0
2008-05-12 20:28:00,2.04235,2.0433,2.0423,2.04285,42640000.0
2008-05-12 20:29:00,2.04285,2.0431,2.04265,2.0427,8940000.0
2008-05-12 20:30:00,2.0427,2.0428,2.0423,2.0426,7860000.0
2008-05-12 20:31:00,2.0428,2.0431,2.0425,2.0427,23880000.0
2008-05-12 20:32:00,2.0427,2.04295,2.0425,2.0427,9460000.0
2008-05-12 20:33:00,2.0427,2.0429,2.0426,2.0427,7720000.0
2008-05-12 20:34:00,2.0427,2.04315,2.0427,2.0431,5700000.0
2008-05-12 20:35:00,2.0431,2.0431,2.0428,2.0428,7160000.0
2008-05-12 20:36:00,2.0428,2.043,2.0428,2.0429,3860000.0
2008-05-12 20:37:00,2.0429,2.0429,2.0428,2.0428,1460000.0
2008-05-12 20:38:00,2.0429,2.0433,2.0428,2.0428,10460000.0
2008-05-12 20:39:00,2.0428,2.0431,2.0428,2.0428,6060000.0
2008-05-12 20:40:00,2.0428,2.0428,2.0428,2.0428,1800000.0
2008-05-12 20:41:00,2.0429,2.043,2.04265,2.04265,3660000.0
2008-05-12 20:42:00,2.0428,2.0434,2.04265,2.0432,13300000.0
2008-05-12 20:43:00,2.0432,2.0432,2.0428,2.0431,32060000.0
2008-05-12 20:44:00,2.0429,2.0432,2.0428,2.0432,11100000.0
2008-05-12 20:45:00,2.0432,2.0434,2.043,2.043,7420000.0
2008-05-12 20:46:00,2.043,2.0432,2.0428,2.0432,5080000.0
2008-05-12 20:47:00,2.0432,2.0432,2.0426,2.04265,5960000.0
2008-05-12 20:48:00,2.0426,2.0429,2.0426,2.0426,6920000.0
2008-05-12 20:49:00,2.0426,2.0426,2.0422,2.0425,27700000.0
2008-05-12 20:50:00,2.0427,2.0432,2.0427,2.0432,19120000.0
2008-05-12 20:51:00,2.043,2.0434,2.043,2.0431,11100000.0
2008-05-12 20:52:00,2.043,2.0432,2.0428,2.0432,16220000.0
2008-05-12 20:53:00,2.0432,2.0432,2.0426,2.0428,30200000.0
2008-05-12 20:54:00,2.0428,2.043,2.0427,2.043,33760000.0
2008-05-12 20:55:00,2.043,2.0431,2.0425,2.0428,77040000.0
2008-05-12 20:56:00,2.0428,2.04295,2.0426,2.04285,37580000.0
2008-05-12 20:57:00,2.0428,2.0432,2.0428,2.0431,12500000.0
2008-05-12 20:58:00,2.0431,2.0432,2.0427,2.0431,32100000.0
2008-05-12 20:59:00,2.0431,2.0432,2.0429,2.043,11200000.0
2008-05-12 21:00:00,2.043,2.043,2.0425,2.0425,42200000.0
2008-05-12 21:01:00,2.0425,2.0428,2.0425,2.0428,5100000.0
2008-05-12 21:02:00,2.0428,2.0428,2.0425,2.0427,5400000.0
2008-05-12 21:03:00,2.0427,2.043,2.0427,2.0429,3000000.0
2008-05-12 21:04:00,2.0429,2.0432,2.0426,2.0431,5800000.0
2008-05-12 21:05:00,2.0431,2.0431,2.0428,2.0428,1400000.0
2008-05-12 21:06:00,2.0428,2.043,2.0428,2.043,3000000.0
2008-05-12 21:07:00,2.043,2.0432,2.0428,2.043,5000000.0
2008-05-12 21:08:00,2.043,2.0432,2.043,2.0431,1200000.0
2008-05-12 21:09:00,2.0431,2.0433,2.0427,2.0427,3300000.0
2008-05-12 21:10:00,2.0427,2.0429,2.0427,2.04285,9520000.0
2008-05-12 21:11:00,2.0428,2.043,2.0428,2.0429,37000000.0
2008-05-12 21:12:00,2.0428,2.0431,2.0426,2.0427,33020000.0
2008-05-12 21:13:00,2.0427,2.0432,2.0427,2.043,14860000.0
2008-05-12 21:14:00,2.043,2.0435,2.043,2.0431,6980000.0
2008-05-12 21:15:00,2.0431,2.0431,2.0429,2.043,3700000.0
2008-05-12 21:16:00,2.043,2.0432,2.043,2.0432,1160000.0
2008-05-12 21:17:00,2.0432,2.04365,2.0428,2.0436,7400000.0
2008-05-12 21:18:00,2.0436,2.0438,2.0436,2.0438,1800000.0
2008-05-12 21:19:00,2.0436,2.0438,2.04335,2.04345,2400000.0
2008-05-12 21:20:00,2.04355,2.0437,2.0435,2.04365,7540000.0
2008-05-12 21:21:00,2.04375,2.0439,2.0432,2.0432,7960000.0
2008-05-12 21:22:00,2.0431,2.0438,2.0431,2.0435,8900000.0
2008-05-12 21:23:00,2.0435,2.0442,2.0435,2.0435,9480000.0
2008-05-12 21:24:00,2.0438,2.04505,2.0437,2.04465,6680000.0
2008-05-12 21:25:00,2.0447,2.0449,2.0445,2.0446,19060000.0
2008-05-12 21:26:00,2.0446,2.0446,2.0435,2.04425,49320000.0
2008-05-12 21:27:00,2.0443,2.0448,2.0443,2.0446,10940000.0
2008-05-12 21:28:00,2.0446,2.0447,2.0445,2.0447,4000000.0
2008-05-12 21:29:00,2.0447,2.0451,2.0446,2.0447,5060000.0
2008-05-12 21:30:00,2.0447,2.0447,2.0442,2.04445,8180000.0
2008-05-12 21:31:00,2.0444,2.0446,2.0444,2.0444,1040000.0
2008-05-12 21:32:00,2.04445,2.04495,2.0441,2.0445,8080000.0
2008-05-12 21:33:00,2.0445,2.045,2.0445,2.0449,13700000.0
2008-05-12 21:34:00,2.0448,2.0449,2.0441,2.0443,13100000.0
2008-05-12 21:35:00,2.0443,2.0443,2.0439,2.04415,7660000.0
2008-05-12 21:36:00,2.0443,2.0445,2.0443,2.0445,3340000.0
2008-05-12 21:37:00,2.0445,2.0445,2.0445,2.0445,600000.0
2008-05-12 21:38:00,2.0445,2.0445,2.0441,2.0441,2700000.0
2008-05-12 21:39:00,2.04415,2.0447,2.04415,2.0445,5540000.0
2008-05-12 21:40:00,2.04455,2.0447,2.04425,2.0443,5420000.0
2008-05-12 21:41:00,2.04435,2.0448,2.0443,2.04465,3060000.0
2008-05-12 21:42:00,2.0446,2.0446,2.0444,2.0444,1180000.0
2008-05-12 21:43:00,2.0444,2.0444,2.0444,2.0444,200000.0
2008-05-12 21:44:00,2.0444,2.0447,2.0444,2.0444,3220000.0
2008-05-12 21:45:00,2.04445,2.0449,2.0443,2.0446,3420000.0
2008-05-12 21:46:00,2.0447,2.0447,2.0446,2.0446,1160000.0
2008-05-12 21:47:00,2.0446,2.0447,2.0445,2.0445,2160000.0
2008-05-12 21:48:00,2.0445,2.0445,2.0445,2.0445,800000.0
2008-05-12 21:49:00,2.0445,2.0447,2.0444,2.0444,1260000.0
2008-05-12 21:50:00,2.0444,2.0446,2.0444,2.0446,1600000.0
2008-05-12 21:51:00,2.0446,2.0446,2.044,2.04425,11120000.0
2008-05-12 21:52:00,2.0442,2.04425,2.0435,2.044,19700000.0
2008-05-12 21:53:00,2.04405,2.04405,2.0439,2.0439,4180000.0
2008-05-12 21:54:00,2.0439,2.04405,2.04385,2.044,11860000.0
2008-05-12 21:55:00,2.044,2.044,2.044,2.044,400000.0
2008-05-12 21:56:00,2.044,2.04415,2.044,2.044,3900000.0
2008-05-12 21:57:00,2.044,2.044,2.0437,2.04395,9520000.0
2008-05-12 21:58:00,2.0439,2.04395,2.0439,2.0439,1120000.0
2008-05-12 21:59:00,2.0439,2.0442,2.0439,2.0442,1000000.0
2008-05-12 22:00:00,2.0442,2.0442,2.0438,2.0438,2100000.0
2008-05-12 22:01:00,2.0438,2.04385,2.0438,2.0438,760000.0
2008-05-12 22:02:00,2.0438,2.0438,2.0438,2.0438,1000000.0
2008-05-12 22:03:00,2.04311,2.04333,2.04275,2.04303,46400000.0
2008-05-12 22:04:00,2.0438,2.0438,2.0438,2.0438,200000.0
2008-05-12 22:05:00,2.0438,2.044,2.04375,2.04395,13460000.0
2008-05-12 22:06:00,2.04405,2.0442,2.04405,2.0441,2420000.0
2008-05-12 22:07:00,2.0441,2.0441,2.0441,2.0441,1200000.0
2008-05-12 22:08:00,2.0441,2.0441,2.0441,2.0441,200000.0
2008-05-12 22:09:00,2.0441,2.0441,2.0438,2.04385,19480000.0
2008-05-12 22:10:00,2.04385,2.0442,2.04385,2.0441,2600000.0
2008-05-12 22:11:00,2.04415,2.04435,2.04385,2.0441,6180000.0
2008-05-12 22:12:00,2.0439,2.0444,2.0439,2.0441,4040000.0
2008-05-12 22:13:00,2.04405,2.04405,2.0435,2.0437,13720000.0
2008-05-12 22:14:00,2.0438,2.044,2.04345,2.0435,16520000.0
2008-05-12 22:15:00,2.0434,2.04345,2.04315,2.04325,900000.0
2008-05-12 22:16:00,2.0431,2.04325,2.04305,2.04325,2460000.0
2008-05-12 22:17:00,2.0435,2.04385,2.04345,2.04365,1400000.0
2008-05-12 22:18:00,2.0436,2.0438,2.0433,2.0435,8260000.0
2008-05-12 22:19:00,2.0437,2.044,2.0436,2.0438,5120000.0
2008-05-12 22:20:00,2.0439,2.04445,2.0438,2.0442,6040000.0
2008-05-12 22:21:00,2.0442,2.0443,2.0442,2.0443,2020000.0
2008-05-12 22:22:00,2.0443,2.0443,2.0443,2.0443,800000.0
2008-05-12 22:23:00,2.0443,2.0443,2.0439,2.04405,5000000.0
2008-05-12 22:24:00,2.04405,2.04405,2.044,2.044,840000.0
2008-05-12 22:25:00,2.044,2.04405,2.044,2.044,1740000.0
2008-05-12 22:26:00,2.044,2.044,2.044,2.044,400000.0
2008-05-12 22:27:00,2.04338,2.04345,2.04291,2.04323,74600000.0
2008-05-12 22:28:00,2.044,2.044,2.0439,2.0439,1100000.0
2008-05-12 22:29:00,2.0439,2.0443,2.0439,2.0443,2060000.0
2008-05-12 22:30:00,2.0443,2.0443,2.0439,2.0439,3400000.0
2008-05-12 22:31:00,2.0439,2.0439,2.04355,2.04365,2040000.0
2008-05-12 22:32:00,2.04355,2.04355,2.043,2.0433,42140000.0
2008-05-12 22:33:00,2.0433,2.0435,2.0433,2.0433,3640000.0
2008-05-12 22:34:00,2.0433,2.0433,2.04295,2.0432,8820000.0
2008-05-12 22:35:00,2.0432,2.0432,2.04305,2.0431,2780000.0
2008-05-12 22:36:00,2.0431,2.0431,2.0429,2.04295,2220000.0
2008-05-12 22:37:00,2.043,2.0432,2.043,2.0432,5860000.0
2008-05-12 22:38:00,2.04297,2.04297,2.04243,2.04259,29600000.0
2008-05-12 22:39:00,2.0432,2.0432,2.0432,2.0432,800000.0
2008-05-12 22:40:00,2.0432,2.0432,2.0432,2.0432,800000.0
2008-05-12 22:41:00,2.04258,2.04269,2.04225,2.04243,81400000.0
2008-05-12 22:42:00,2.0432,2.0432,2.0432,2.0432,600000.0
2008-05-12 22:43:00,2.0433,2.0435,2.0433,2.0435,1660000.0
2008-05-12 22:44:00,2.04293,2.04295,2.04265,2.04267,54900000.0
2008-05-12 22:45:00,2.0435,2.0435,2.0432,2.0433,4400000.0
2008-05-12 22:46:00,2.04335,2.04355,2.04335,2.0434,1080000.0
2008-05-12 22:47:00,2.0434,2.04345,2.0433,2.0433,2900000.0
2008-05-12 22:48:00,2.0433,2.0437,2.0432,2.0437,19480000.0
2008-05-12 22:49:00,2.0436,2.044,2.0427,2.0431,22940000.0
2008-05-12 22:50:00,2.0431,2.04345,2.0428,2.0428,32700000.0
2008-05-12 22:51:00,2.0428,2.0434,2.0428,2.0429,64320000.0
2008-05-12 22:52:00,2.0429,2.0435,2.0429,2.0435,4420000.0
2008-05-12 22:53:00,2.0435,2.04375,2.04325,2.04335,12020000.0
2008-05-12 22:54:00,2.04345,2.04365,2.0434,2.0435,6380000.0
2008-05-12 22:55:00,2.04345,2.04345,2.0433,2.0433,5960000.0
2008-05-12 22:56:00,2.0433,2.0433,2.0433,2.0433,1500000.0
2008-05-12 22:57:00,2.0433,2.0433,2.0426,2.0427,7520000.0
2008-05-12 22:58:00,2.0427,2.0431,2.0427,2.0431,44000000.0
2008-05-12 22:59:00,2.043,2.0433,2.0421,2.0421,34400000.0
2008-05-12 23:00:00,2.0417,2.0417,2.0417,2.0417,6000000.0
2008-05-12 23:01:00,2.0416,2.0416,2.0416,2.0416,6000000.0
2008-05-12 23:02:00,2.0424,2.0424,2.0424,2.0424,6000000.0
2008-05-12 23:03:00,2.0425,2.0425,2.0424,2.0425,18800000.0
2008-05-12 23:04:00,2.0425,2.0427,2.042,2.0427,89200000.0
2008-05-12 23:05:00,2.0428,2.0428,2.0418,2.0418,33200000.0
2008-05-12 23:06:00,2.0419,2.0419,2.0412,2.0418,71200000.0
2008-05-12 23:07:00,2.0419,2.042,2.0416,2.0417,73200000.0
2008-05-12 23:08:00,2.0419,2.0419,2.0416,2.0416,49600000.0
2008-05-12 23:09:00,2.0415,2.0419,2.0415,2.0419,27200000.0
2008-05-12 23:10:00,2.042,2.042,2.0418,2.0418,48000000.0
2008-05-12 23:11:00,2.0418,2.042,2.0418,2.042,24800000.0
2008-05-12 23:12:00,2.0421,2.0421,2.0418,2.042,17200000.0
2008-05-12 23:13:00,2.042,2.0428,2.042,2.0428,44800000.0
2008-05-12 23:14:00,2.0429,2.0429,2.0424,2.0427,62300000.0
2008-05-12 23:15:00,2.0427,2.0433,2.0427,2.0432,75800000.0
2008-05-12 23:16:00,2.0432,2.0434,2.0426,2.0431,78500000.0
2008-05-12 23:17:00,2.0432,2.0432,2.0427,2.0429,62000000.0
2008-05-12 23:18:00,2.0429,2.0433,2.0428,2.0433,14500000.0
2008-05-12 23:19:00,2.0433,2.0433,2.0431,2.0431,10500000.0
2008-05-12 23:20:00,2.0431,2.0431,2.0427,2.0427,23500000.0
2008-05-12 23:21:00,2.0427,2.043,2.0425,2.0427,93100000.0
2008-05-12 23:22:00,2.0427,2.0428,2.0427,2.0428,15600000.0
2008-05-12 23:23:00,2.0428,2.0429,2.0427,2.0429,20400000.0
2008-05-12 23:24:00,2.0429,2.0431,2.0428,2.0429,9600000.0
2008-05-12 23:25:00,2.0428,2.0428,2.0425,2.0425,53600000.0
2008-05-12 23:26:00,2.0426,2.0428,2.0425,2.0427,48400000.0
2008-05-12 23:27:00,2.0427,2.0429,2.0427,2.0427,4800000.0
2008-05-12 23:28:00,2.0427,2.043,2.0427,2.043,8000000.0
2008-05-12 23:29:00,2.0429,2.0431,2.0429,2.043,11200000.0
2008-05-12 23:30:00,2.0431,2.0431,2.0431,2.0431,3200000.0
2008-05-12 23:31:00,2.0431,2.0431,2.0431,2.0431,3200000.0
2008-05-12 23:32:00,2.0431,2.0431,2.043,2.043,6400000.0
2008-05-12 23:33:00,2.043,2.043,2.0424,2.0424,13600000.0
2008-05-12 23:34:00,2.0431,2.0436,2.0431,2.0436,38400000.0
2008-05-12 23:35:00,2.0435,2.0435,2.0435,2.0435,1300000.0
2008-05-12 23:36:00,2.0435,2.0435,2.0435,2.0435,200000.0
2008-05-12 23:37:00,2.0435,2.0435,2.0434,2.0435,34600000.0
2008-05-12 23:38:00,2.0435,2.0435,2.0435,2.0435,10800000.0
2008-05-12 23:39:00,2.0436,2.0442,2.0434,2.0434,28400000.0
2008-05-12 23:40:00,2.0434,2.0435,2.0434,2.0435,14000000.0
2008-05-12 23:41:00,2.0434,2.0434,2.043,2.043,32700000.0
2008-05-12 23:42:00,2.043,2.0433,2.0429,2.0433,114000000.0
2008-05-12 23:43:00,2.0433,2.0434,2.0432,2.0432,9300000.0
2008-05-12 23:44:00,2.0432,2.0432,2.0432,2.0432,3200000.0
2008-05-12 23:45:00,2.0431,2.0431,2.0431,2.0431,12400000.0
2008-05-12 23:46:00,2.0431,2.0436,2.0431,2.0432,11300000.0
2008-05-12 23:47:00,2.0432,2.0433,2.0432,2.0432,8100000.0
2008-05-12 23:48:00,2.0431,2.0433,2.0429,2.0433,45100000.0
2008-05-12 23:49:00,2.0433,2.0433,2.0432,2.0432,5400000.0
2008-05-12 23:50:00,2.04306,2.04311,2.0428,2.04299,99700000.0
2008-05-12 23:51:00,2.04299,2.0432,2.04282,2.0432,54900000.0
2008-05-12 23:52:00,2.0431,2.0431,2.043,2.043,5100000.0
2008-05-12 23:53:00,2.043,2.043,2.043,2.043,3600000.0
2008-05-12 23:54:00,2.043,2.043,2.043,2.043,3600000.0
2008-05-12 23:55:00,2.043,2.043,2.0427,2.0427,27100000.0
2008-05-12 23:56:00,2.0426,2.0429,2.0426,2.0427,111800000.0
2008-05-12 23:57:00,2.0427,2.0427,2.0427,2.0427,12800000.0
2008-05-12 23:58:00,2.0427,2.0427,2.0427,2.0427,15100000.0
2008-05-12 23:59:00,2.0429,2.0431,2.04285,2.0431,168800000.0
2008-05-13 00:00:00,2.043,2.0431,2.0426,2.0426,106700000.0
2008-05-13 00:01:00,2.0426,2.0427,2.0426,2.0426,35000000.0
2008-05-13 00:02:00,2.0426,2.0428,2.0426,2.0428,13100000.0
2008-05-13 00:03:00,2.0428,2.0428,2.0428,2.0428,13600000.0
2008-05-13 00:04:00,2.0428,2.0428,2.0426,2.0428,51900000.0
2008-05-13 00:05:00,2.0428,2.0428,2.0428,2.0428,9600000.0
2008-05-13 00:06:00,2.0427,2.0427,2.0424,2.0425,41100000.0
2008-05-13 00:07:00,2.0425,2.0425,2.0424,2.0424,35800000.0
2008-05-13 00:08:00,2.0424,2.0424,2.0424,2.0424,22000000.0
2008-05-13 00:09:00,2.0422,2.0422,2.0414,2.0419,42900000.0
2008-05-13 00:10:00,2.0419,2.0419,2.0419,2.0419,36800000.0
2008-05-13 00:11:00,2.0419,2.0419,2.0419,2.0419,1600000.0
2008-05-13 00:12:00,2.0419,2.0422,2.0419,2.0422,24000000.0
2008-05-13 00:13:00,2.0422,2.0422,2.0422,2.0422,3200000.0
2008-05-13 00:14:00,2.0422,2.0422,2.0419,2.0419,32800000.0
2008-05-13 00:15:00,2.0419,2.0423,2.0419,2.0423,50400000.0
2008-05-13 00:16:00,2.0423,2.0427,2.0421,2.0423,39200000.0
2008-05-13 00:17:00,2.042,2.0423,2.042,2.0423,8800000.0
2008-05-13 00:18:00,2.042,2.0423,2.042,2.0423,9600000.0
2008-05-13 00:19:00,2.0422,2.0424,2.0422,2.0424,8800000.0
2008-05-13 00:20:00,2.0422,2.0424,2.0422,2.0424,12000000.0
2008-05-13 00:21:00,2.0424,2.0428,2.0424,2.0428,90300000.0
2008-05-13 00:22:00,2.0428,2.0428,2.0428,2.0428,9600000.0
2008-05-13 00:23:00,2.0428,2.0428,2.0428,2.0428,12800000.0
2008-05-13 00:24:00,2.0428,2.0429,2.0428,2.0429,28200000.0
2008-05-13 00:25:00,2.0429,2.0429,2.0428,2.0429,90400000.0
2008-05-13 00:26:00,2.0429,2.0431,2.0429,2.0431,36000000.0
2008-05-13 00:27:00,2.0431,2.0432,2.0427,2.0428,117300000.0
2008-05-13 00:28:00,2.0428,2.0429,2.0428,2.0428,39600000.0
2008-05-13 00:29:00,2.0428,2.0431,2.0428,2.0431,31500000.0
2008-05-13 00:30:00,2.0429,2.0429,2.0427,2.0427,11400000.0
2008-05-13 00:31:00,2.0427,2.0432,2.0427,2.0432,100300000.0
2008-05-13 00:32:00,2.0432,2.0432,2.0432,2.0432,11200000.0
2008-05-13 00:33:00,2.0432,2.0432,2.0431,2.0431,16000000.0
2008-05-13 00:34:00,2.0431,2.0431,2.0431,2.0431,6400000.0
2008-05-13 00:35:00,2.0431,2.0431,2.0428,2.0428,21200000.0
2008-05-13 00:36:00,2.0428,2.0428,2.0425,2.0425,40400000.0
2008-05-13 00:37:00,2.0425,2.0425,2.0425,2.0425,17600000.0
2008-05-13 00:38:00,2.0425,2.0426,2.0425,2.0426,4800000.0
2008-05-13 00:39:00,2.0426,2.0426,2.0426,2.0426,10600000.0
2008-05-13 00:40:00,2.0426,2.043,2.0426,2.0429,13200000.0
2008-05-13 00:41:00,2.0428,2.0431,2.0428,2.0429,20500000.0
2008-05-13 00:42:00,2.0429,2.0429,2.0429,2.0429,10400000.0
2008-05-13 00:43:00,2.0429,2.0429,2.0428,2.0428,10600000.0
2008-05-13 00:44:00,2.0429,2.0429,2.0429,2.0429,3600000.0
2008-05-13 00:45:00,2.0429,2.0431,2.0429,2.0431,5300000.0
2008-05-13 00:46:00,2.0429,2.0437,2.0429,2.0437,13260000.0
2008-05-13 00:47:00,2.0437,2.0443,2.0436,2.0439,40500000.0
2008-05-13 00:48:00,2.0441,2.0441,2.0439,2.0439,2500000.0
2008-05-13 00:49:00,2.0439,2.0443,2.0435,2.0443,43800000.0
2008-05-13 00:50:00,2.0443,2.0443,2.0437,2.0438,32600000.0
2008-05-13 00:51:00,2.0438,2.0439,2.0437,2.0437,25600000.0
2008-05-13 00:52:00,2.0436,2.0436,2.0436,2.0436,9200000.0
2008-05-13 00:53:00,2.0436,2.0436,2.0434,2.0436,9500000.0
2008-05-13 00:54:00,2.0436,2.0436,2.0433,2.0433,29000000.0
2008-05-13 00:55:00,2.0432,2.0436,2.0432,2.0433,24400000.0
2008-05-13 00:56:00,2.0433,2.0433,2.0433,2.0433,4100000.0
2008-05-13 00:57:00,2.0432,2.0432,2.0425,2.0425,38800000.0
2008-05-13 00:58:00,2.0426,2.0427,2.0423,2.0423,35000000.0
2008-05-13 00:59:00,2.0423,2.0426,2.0422,2.0426,14600000.0
2008-05-13 01:00:00,2.0427,2.0429,2.042,2.0427,124600000.0
2008-05-13 01:01:00,2.0427,2.0427,2.0412,2.0415,219500000.0
2008-05-13 01:02:00,2.0415,2.0416,2.0397,2.041,155800000.0
2008-05-13 01:03:00,2.041,2.041,2.0402,2.0404,147900000.0
2008-05-13 01:04:00,2.0406,2.0409,2.0405,2.0408,41800000.0
2008-05-13 01:05:00,2.0408,2.0415,2.0408,2.0413,89000000.0
2008-05-13 01:06:00,2.0412,2.0414,2.0407,2.0408,143200000.0
2008-05-13 01:07:00,2.0408,2.0408,2.0405,2.0407,109900000.0
2008-05-13 01:08:00,2.0408,2.0408,2.0402,2.0404,43700000.0
2008-05-13 01:09:00,2.0404,2.041,2.0404,2.0408,117700000.0
2008-05-13 01:10:00,2.0408,2.041,2.0408,2.041,16000000.0
2008-05-13 01:11:00,2.0409,2.041,2.0409,2.0409,25600000.0
2008-05-13 01:12:00,2.0409,2.0409,2.0405,2.0406,79400000.0
2008-05-13 01:13:00,2.0406,2.0407,2.0406,2.0406,58200000.0
2008-05-13 01:14:00,2.0407,2.0409,2.0405,2.0405,43700000.0
2008-05-13 01:15:00,2.0405,2.041,2.0405,2.041,18600000.0
2008-05-13 01:16:00,2.0408,2.0409,2.0406,2.0406,18200000.0
2008-05-13 01:17:00,2.0407,2.041,2.0407,2.041,10800000.0
2008-05-13 01:18:00,2.041,2.041,2.0407,2.041,17600000.0
2008-05-13 01:19:00,2.041,2.041,2.0409,2.0409,2600000.0
2008-05-13 01:20:00,2.0409,2.0412,2.0409,2.041,20400000.0
2008-05-13 01:21:00,2.041,2.041,2.0407,2.0408,31000000.0
2008-05-13 01:22:00,2.0407,2.0407,2.0404,2.0405,21700000.0
2008-05-13 01:23:00,2.0404,2.0409,2.0404,2.0409,110100000.0
2008-05-13 01:24:00,2.0409,2.0412,2.0409,2.0412,37600000.0
2008-05-13 01:25:00,2.0412,2.0413,2.0411,2.0413,51200000.0
2008-05-13 01:26:00,2.0411,2.0413,2.0411,2.0413,36800000.0
2008-05-13 01:27:00,2.0413,2.0413,2.0411,2.0411,22400000.0
2008-05-13 01:28:00,2.0411,2.0413,2.0411,2.0413,33600000.0
2008-05-13 01:29:00,2.0413,2.0413,2.0412,2.0413,85800000.0
2008-05-13 01:30:00,2.0413,2.0414,2.0412,2.0414,46000000.0
2008-05-13 01:31:00,2.0414,2.0414,2.0406,2.0406,124400000.0
2008-05-13 01:32:00,2.0406,2.0411,2.0406,2.0411,32400000.0
2008-05-13 01:33:00,2.0411,2.0411,2.0406,2.0406,13500000.0
2008-05-13 01:34:00,2.0406,2.0413,2.0406,2.041,87000000.0
2008-05-13 01:35:00,2.041,2.0411,2.0407,2.0409,52500000.0
2008-05-13 01:36:00,2.0409,2.0409,2.0406,2.0407,50400000.0
2008-05-13 01:37:00,2.0406,2.0407,2.0405,2.0405,19200000.0
2008-05-13 01:38:00,2.0406,2.041,2.0405,2.0405,66400000.0
2008-05-13 01:39:00,2.0405,2.0406,2.0405,2.0406,18200000.0
2008-05-13 01:40:00,2.0406,2.0406,2.0406,2.0406,6400000.0
2008-05-13 01:41:00,2.0406,2.0408,2.0406,2.0406,16000000.0
2008-05-13 01:42:00,2.0407,2.041,2.0406,2.041,15000000.0
2008-05-13 01:43:00,2.041,2.0411,2.0407,2.0408,10100000.0
2008-05-13 01:44:00,2.0408,2.041,2.0408,2.041,6100000.0
2008-05-13 01:45:00,2.041,2.041,2.0408,2.041,7300000.0
2008-05-13 01:46:00,2.04076,2.0409,2.04053,2.04066,22580000.0
2008-05-13 01:47:00,2.041,2.041,2.041,2.041,4200000.0
2008-05-13 01:48:00,2.0411,2.0411,2.0411,2.0411,3600000.0
2008-05-13 01:49:00,2.0411,2.0411,2.0411,2.0411,2700000.0
2008-05-13 01:50:00,2.04063,2.04081,2.04021,2.04048,51100000.0
2008-05-13 01:51:00,2.041,2.041,2.0407,2.0409,14400000.0
2008-05-13 01:52:00,2.0409,2.0411,2.0408,2.0408,14000000.0
2008-05-13 01:53:00,2.0409,2.0411,2.0409,2.041,8700000.0
2008-05-13 01:54:00,2.041,2.041,2.041,2.041,9900000.0
2008-05-13 01:55:00,2.041,2.041,2.0409,2.041,4200000.0
2008-05-13 01:56:00,2.0409,2.041,2.0409,2.041,5200000.0
2008-05-13 01:57:00,2.0407,2.0408,2.0407,2.0408,11200000.0
2008-05-13 01:58:00,2.0408,2.0409,2.0404,2.0407,102000000.0
2008-05-13 01:59:00,2.0409,2.0409,2.0406,2.0406,37600000.0
2008-05-13 02:00:00,2.0406,2.0408,2.0406,2.0408,12800000.0
2008-05-13 02:01:00,2.0408,2.0408,2.0405,2.0405,25000000.0
2008-05-13 02:02:00,2.0405,2.0405,2.0405,2.0405,19200000.0
2008-05-13 02:03:00,2.0405,2.0405,2.0405,2.0405,17600000.0
2008-05-13 02:04:00,2.0405,2.0405,2.0404,2.0404,19200000.0
2008-05-13 02:05:00,2.0404,2.0404,2.0403,2.0403,33600000.0
2008-05-13 02:06:00,2.0404,2.0404,2.0403,2.0404,37100000.0
2008-05-13 02:07:00,2.0404,2.0404,2.0404,2.0404,40800000.0
2008-05-13 02:08:00,2.0404,2.0404,2.0402,2.0402,10800000.0
2008-05-13 02:09:00,2.0403,2.0403,2.0402,2.0402,50300000.0
2008-05-13 02:10:00,2.0402,2.0404,2.0401,2.0401,94700000.0
2008-05-13 02:11:00,2.0401,2.0401,2.0401,2.0401,17600000.0
2008-05-13 02:12:00,2.0401,2.0404,2.0401,2.0402,38300000.0
2008-05-13 02:13:00,2.0402,2.0403,2.0401,2.0403,53560000.0
2008-05-13 02:14:00,2.04015,2.0405,2.04015,2.0403,31160000.0
2008-05-13 02:15:00,2.0404,2.0404,2.0404,2.0404,8000000.0
2008-05-13 02:16:00,2.0404,2.0404,2.0403,2.0404,12000000.0
2008-05-13 02:17:00,2.0404,2.0404,2.0402,2.0403,103800000.0
2008-05-13 02:18:00,2.0404,2.0407,2.0403,2.0406,55400000.0
2008-05-13 02:19:00,2.0406,2.0407,2.0406,2.0407,12800000.0
2008-05-13 02:20:00,2.0407,2.0408,2.0404,2.0404,62800000.0
2008-05-13 02:21:00,2.0404,2.0404,2.0402,2.0402,58400000.0
2008-05-13 02:22:00,2.0402,2.0404,2.0402,2.0402,55200000.0
2008-05-13 02:23:00,2.0402,2.0402,2.0401,2.0401,38400000.0
2008-05-13 02:24:00,2.0401,2.0404,2.0401,2.0401,76800000.0
2008-05-13 02:25:00,2.0401,2.0404,2.0401,2.0403,59000000.0
2008-05-13 02:26:00,2.0404,2.0413,2.0401,2.0408,135420000.0
2008-05-13 02:27:00,2.0407,2.0407,2.0401,2.0404,100500000.0
2008-05-13 02:28:00,2.0404,2.0407,2.0403,2.0403,43200000.0
2008-05-13 02:29:00,2.0403,2.0405,2.0394,2.0395,28900000.0
2008-05-13 02:30:00,2.0397,2.0398,2.0394,2.0396,45900000.0
2008-05-13 02:31:00,2.0397,2.0399,2.0397,2.0398,59200000.0
2008-05-13 02:32:00,2.0396,2.04,2.0393,2.0394,67500000.0
2008-05-13 02:33:00,2.0394,2.0397,2.0394,2.0396,30100000.0
2008-05-13 02:34:00,2.0396,2.0396,2.0396,2.0396,30000000.0
2008-05-13 02:35:00,2.0397,2.0398,2.0397,2.0398,17600000.0
2008-05-13 02:36:00,2.0397,2.0398,2.0397,2.0397,19200000.0
2008-05-13 02:37:00,2.0397,2.0403,2.0397,2.0402,114800000.0
2008-05-13 02:38:00,2.0402,2.0402,2.0402,2.0402,24800000.0
2008-05-13 02:39:00,2.0402,2.0403,2.0402,2.0402,28800000.0
2008-05-13 02:40:00,2.0402,2.0404,2.0402,2.0402,28800000.0
2008-05-13 02:41:00,2.0402,2.0404,2.0402,2.0402,28000000.0
2008-05-13 02:42:00,2.0403,2.0405,2.0402,2.0404,45200000.0
2008-05-13 02:43:00,2.0403,2.0404,2.0399,2.0401,102000000.0
2008-05-13 02:44:00,2.0402,2.0406,2.0398,2.0404,118060000.0
2008-05-13 02:45:00,2.0404,2.0407,2.0404,2.0407,144500000.0
2008-05-13 02:46:00,2.0406,2.0408,2.0406,2.0408,144600000.0
2008-05-13 02:47:00,2.0408,2.0411,2.0408,2.0411,54000000.0
2008-05-13 02:48:00,2.0412,2.0413,2.0412,2.0412,54400000.0
2008-05-13 02:49:00,2.0412,2.0412,2.0412,2.0412,11200000.0
2008-05-13 02:50:00,2.04076,2.04087,2.04049,2.04087,9400000.0
2008-05-13 02:51:00,2.0412,2.0413,2.0412,2.0413,13600000.0
2008-05-13 02:52:00,2.0413,2.0418,2.0412,2.0416,169600000.0
2008-05-13 02:53:00,2.0416,2.0418,2.0416,2.0416,53600000.0
2008-05-13 02:54:00,2.0416,2.0417,2.0416,2.0416,46400000.0
2008-05-13 02:55:00,2.0416,2.0416,2.0416,2.0416,12000000.0
2008-05-13 02:56:00,2.0415,2.0417,2.041,2.041,73300000.0
2008-05-13 02:57:00,2.041,2.0411,2.041,2.0411,31700000.0
2008-05-13 02:58:00,2.0411,2.0411,2.041,2.0411,29100000.0
2008-05-13 02:59:00,2.0411,2.0415,2.041,2.0413,60500000.0
2008-05-13 03:00:00,2.0415,2.042,2.0413,2.0419,112600000.0
2008-05-13 03:01:00,2.0419,2.0421,2.0415,2.04175,55020000.0
2008-05-13 03:02:00,2.0417,2.0418,2.0417,2.0417,47900000.0
2008-05-13 03:03:00,2.0417,2.0419,2.0414,2.0419,106500000.0
2008-05-13 03:04:00,2.0419,2.0423,2.0419,2.0421,52700000.0
2008-05-13 03:05:00,2.0421,2.0421,2.0416,2.0419,87200000.0
2008-05-13 03:06:00,2.0418,2.0424,2.0418,2.0421,61400000.0
2008-05-13 03:07:00,2.0421,2.0423,2.04165,2.0417,24960000.0
2008-05-13 03:08:00,2.0417,2.0419,2.0413,2.0413,241460000.0
2008-05-13 03:09:00,2.0413,2.0414,2.0412,2.0414,79500000.0
2008-05-13 03:10:00,2.0414,2.0415,2.0412,2.0414,92400000.0
2008-05-13 03:11:00,2.0415,2.0417,2.0413,2.0417,61600000.0
2008-05-13 03:12:00,2.0416,2.0417,2.0415,2.0415,48200000.0
2008-05-13 03:13:00,2.0415,2.0415,2.0413,2.0414,33800000.0
2008-05-13 03:14:00,2.0414,2.0415,2.0409,2.0415,104500000.0
2008-05-13 03:15:00,2.0415,2.0417,2.0415,2.0415,58100000.0
2008-05-13 03:16:00,2.0417,2.0417,2.0416,2.0417,13000000.0
2008-05-13 03:17:00,2.0417,2.0417,2.0415,2.0415,15500000.0
2008-05-13 03:18:00,2.0415,2.0415,2.0412,2.0412,32900000.0
2008-05-13 03:19:00,2.0414,2.0414,2.0414,2.0414,16800000.0
2008-05-13 03:20:00,2.0415,2.0416,2.0414,2.0414,42600000.0
2008-05-13 03:21:00,2.0414,2.0414,2.0412,2.0412,45900000.0
2008-05-13 03:22:00,2.0412,2.0415,2.0409,2.0414,97800000.0
2008-05-13 03:23:00,2.0412,2.0414,2.0412,2.0414,13200000.0
2008-05-13 03:24:00,2.0414,2.0415,2.0411,2.0412,54100000.0
2008-05-13 03:25:00,2.0412,2.0412,2.0407,2.0409,129400000.0
2008-05-13 03:26:00,2.0409,2.0413,2.0409,2.0413,106400000.0
2008-05-13 03:27:00,2.0412,2.0414,2.0409,2.0409,87300000.0
2008-05-13 03:28:00,2.0409,2.0409,2.0408,2.0408,8000000.0
2008-05-13 03:29:00,2.0408,2.0408,2.0408,2.0408,35200000.0
2008-05-13 03:30:00,2.0409,2.041,2.0405,2.0405,96300000.0
2008-05-13 03:31:00,2.0405,2.0405,2.0398,2.0399,47200000.0
2008-05-13 03:32:00,2.0399,2.0402,2.0399,2.0402,39300000.0
2008-05-13 03:33:00,2.0402,2.0402,2.0396,2.0397,71300000.0
2008-05-13 03:34:00,2.0397,2.04,2.0396,2.0399,166700000.0
2008-05-13 03:35:00,2.04,2.0403,2.0396,2.0396,82400000.0
2008-05-13 03:36:00,2.0396,2.0399,2.0393,2.0396,110000000.0
2008-05-13 03:37:00,2.0396,2.0399,2.0395,2.0396,41700000.0
2008-05-13 03:38:00,2.0397,2.0397,2.0393,2.0393,53800000.0
2008-05-13 03:39:00,2.0393,2.0394,2.0393,2.0393,73600000.0
2008-05-13 03:40:00,2.0393,2.0395,2.0393,2.0393,62000000.0
2008-05-13 03:41:00,2.0394,2.0395,2.0393,2.0394,32500000.0
2008-05-13 03:42:00,2.0394,2.0401,2.0394,2.0397,61400000.0
2008-05-13 03:43:00,2.0397,2.0399,2.0396,2.0397,33000000.0
2008-05-13 03:44:00,2.0397,2.0397,2.0396,2.0396,17600000.0
2008-05-13 03:45:00,2.0398,2.0399,2.0396,2.0399,19200000.0
2008-05-13 03:46:00,2.0396,2.0399,2.0395,2.0396,45400000.0
2008-05-13 03:47:00,2.0396,2.0403,2.0396,2.0403,48900000.0
2008-05-13 03:48:00,2.0402,2.0402,2.0401,2.0402,14400000.0
2008-05-13 03:49:00,2.0401,2.0402,2.0401,2.0402,20500000.0
2008-05-13 03:50:00,2.0402,2.0402,2.0402,2.0402,1000000.0
2008-05-13 03:51:00,2.0403,2.0403,2.0398,2.0398,69300000.0
2008-05-13 03:52:00,2.0398,2.0401,2.0398,2.0398,44200000.0
2008-05-13 03:53:00,2.0398,2.0398,2.0398,2.0398,156800000.0
2008-05-13 03:54:00,2.0398,2.04,2.0398,2.0398,19200000.0
2008-05-13 03:55:00,2.0398,2.0399,2.0395,2.0398,55200000.0
2008-05-13 03:56:00,2.0398,2.0398,2.0398,2.0398,9600000.0
2008-05-13 03:57:00,2.04,2.0401,2.04,2.0401,9600000.0
2008-05-13 03:58:00,2.0405,2.0407,2.0399,2.0405,100800000.0
2008-05-13 03:59:00,2.0405,2.0406,2.04,2.0401,68600000.0
2008-05-13 04:00:00,2.0401,2.0406,2.0401,2.0401,5100000.0
2008-05-13 04:01:00,2.04,2.0401,2.04,2.0401,18700000.0
2008-05-13 04:02:00,2.0402,2.0402,2.04,2.04,19400000.0
2008-05-13 04:03:00,2.04,2.04,2.0394,2.0396,48400000.0
2008-05-13 04:04:00,2.0395,2.0396,2.0394,2.0396,6400000.0
2008-05-13 04:05:00,2.0395,2.0398,2.0394,2.0394,24200000.0
2008-05-13 04:06:00,2.0395,2.0398,2.0395,2.0396,20900000.0
2008-05-13 04:07:00,2.0397,2.04,2.0397,2.0399,66400000.0
2008-05-13 04:08:00,2.0399,2.0399,2.0396,2.0398,72000000.0
2008-05-13 04:09:00,2.0398,2.0399,2.0394,2.0398,69700000.0
2008-05-13 04:10:00,2.0396,2.04,2.0396,2.0399,74400000.0
2008-05-13 04:11:00,2.0399,2.0399,2.0395,2.0397,47600000.0
2008-05-13 04:12:00,2.0397,2.04,2.0397,2.04,32000000.0
2008-05-13 04:13:00,2.0402,2.0403,2.0401,2.0402,17600000.0
2008-05-13 04:14:00,2.0402,2.0403,2.0402,2.0403,18400000.0
2008-05-13 04:15:00,2.0405,2.0405,2.0403,2.0405,75200000.0
2008-05-13 04:16:00,2.0405,2.0407,2.0404,2.0407,35200000.0
2008-05-13 04:17:00,2.0407,2.0407,2.0405,2.0407,15200000.0
2008-05-13 04:18:00,2.0406,2.0407,2.0405,2.0405,39200000.0
2008-05-13 04:19:00,2.0405,2.0406,2.0404,2.0405,26400000.0
2008-05-13 04:20:00,2.0405,2.0406,2.0405,2.0406,28300000.0
2008-05-13 04:21:00,2.0405,2.0407,2.0405,2.0405,77000000.0
2008-05-13 04:22:00,2.0405,2.041,2.0405,2.0409,25600000.0
2008-05-13 04:23:00,2.0409,2.0411,2.0409,2.041,17600000.0
2008-05-13 04:24:00,2.0409,2.041,2.0404,2.0408,265000000.0
2008-05-13 04:25:00,2.0409,2.041,2.0404,2.0409,206000000.0
2008-05-13 04:26:00,2.0408,2.0408,2.0408,2.0408,36800000.0
2008-05-13 04:27:00,2.0408,2.0411,2.0408,2.0409,35400000.0
2008-05-13 04:28:00,2.0409,2.041,2.0408,2.041,39700000.0
2008-05-13 04:29:00,2.0409,2.041,2.0409,2.0409,39400000.0
2008-05-13 04:30:00,2.0409,2.041,2.0409,2.041,3200000.0
2008-05-13 04:31:00,2.041,2.041,2.0407,2.0409,127800000.0
2008-05-13 04:32:00,2.041,2.0412,2.041,2.041,28000000.0
2008-05-13 04:33:00,2.041,2.041,2.041,2.041,20800000.0
2008-05-13 04:34:00,2.0411,2.0411,2.041,2.041,20400000.0
2008-05-13 04:35:00,2.0411,2.0413,2.041,2.0412,177000000.0
2008-05-13 04:36:00,2.0412,2.0412,2.0411,2.0411,7200000.0
2008-05-13 04:37:00,2.0412,2.0412,2.041,2.0411,112600000.0
2008-05-13 04:38:00,2.0412,2.0412,2.0412,2.0412,1600000.0
2008-05-13 04:39:00,2.0412,2.0413,2.0412,2.0413,8000000.0
2008-05-13 04:40:00,2.0412,2.0412,2.0412,2.0412,4000000.0
2008-05-13 04:41:00,2.0413,2.0413,2.0407,2.041,70000000.0
2008-05-13 04:42:00,2.0411,2.0411,2.0411,2.0411,1600000.0
2008-05-13 04:43:00,2.041,2.0413,2.041,2.0413,18400000.0
2008-05-13 04:44:00,2.0414,2.0414,2.041,2.041,19200000.0
2008-05-13 04:45:00,2.041,2.0413,2.0409,2.0413,229900000.0
2008-05-13 04:46:00,2.0413,2.0413,2.0411,2.0413,22100000.0
2008-05-13 04:47:00,2.0411,2.0413,2.0411,2.0412,35800000.0
2008-05-13 04:48:00,2.0412,2.0413,2.0411,2.0411,64800000.0
2008-05-13 04:49:00,2.0411,2.0413,2.0411,2.0411,29900000.0
2008-05-13 04:50:00,2.0411,2.0411,2.041,2.041,15200000.0
2008-05-13 04:51:00,2.0411,2.0411,2.0408,2.0409,27300000.0
2008-05-13 04:52:00,2.0409,2.0412,2.0409,2.0411,48200000.0
2008-05-13 04:53:00,2.041,2.041,2.041,2.041,12400000.0
2008-05-13 04:54:00,2.0409,2.0409,2.0408,2.0408,17900000.0
2008-05-13 04:55:00,2.0408,2.0409,2.0408,2.0409,39300000.0
2008-05-13 04:56:00,2.0409,2.0409,2.0406,2.0408,47200000.0
2008-05-13 04:57:00,2.0408,2.0408,2.0406,2.0408,17600000.0
2008-05-13 04:58:00,2.0408,2.0408,2.0408,2.0408,8000000.0
2008-05-13 04:59:00,2.0408,2.0408,2.0406,2.0406,18400000.0
2008-05-13 05:00:00,2.0406,2.0409,2.0406,2.0408,38500000.0
2008-05-13 05:01:00,2.0408,2.0408,2.0406,2.0406,49600000.0
2008-05-13 05:02:00,2.04004,2.04007,2.03969,2.04007,7800000.0
2008-05-13 05:03:00,2.0407,2.0407,2.0405,2.0405,42300000.0
2008-05-13 05:04:00,2.0405,2.0408,2.0405,2.0407,32300000.0
2008-05-13 05:05:00,2.0408,2.0409,2.0406,2.0408,51100000.0
2008-05-13 05:06:00,2.0408,2.0409,2.0407,2.0409,17400000.0
2008-05-13 05:07:00,2.0409,2.0409,2.0405,2.0407,30100000.0
2008-05-13 05:08:00,2.0407,2.0408,2.0405,2.0408,30500000.0
2008-05-13 05:09:00,2.0407,2.0408,2.0405,2.0405,23800000.0
2008-05-13 05:10:00,2.0406,2.0406,2.0405,2.0405,6500000.0
2008-05-13 05:11:00,2.0405,2.0406,2.0405,2.0406,5700000.0
2008-05-13 05:12:00,2.0405,2.0406,2.0405,2.0406,31400000.0
2008-05-13 05:13:00,2.0405,2.0408,2.0405,2.0405,22100000.0
2008-05-13 05:14:00,2.0406,2.0406,2.0405,2.0405,17900000.0
2008-05-13 05:15:00,2.0405,2.0406,2.0405,2.0405,47400000.0
2008-05-13 05:16:00,2.0405,2.0405,2.0404,2.0405,26100000.0
2008-05-13 05:17:00,2.0405,2.0405,2.0402,2.0405,37600000.0
2008-05-13 05:18:00,2.0405,2.0405,2.04,2.04,81400000.0
2008-05-13 05:19:00,2.04,2.04,2.039,2.0391,140000000.0
2008-05-13 05:20:00,2.0391,2.0391,2.0388,2.039,98800000.0
2008-05-13 05:21:00,2.039,2.0394,2.039,2.0394,25600000.0
2008-05-13 05:22:00,2.0391,2.0391,2.0389,2.0391,52000000.0
2008-05-13 05:23:00,2.0391,2.0392,2.0386,2.0391,134500000.0
2008-05-13 05:24:00,2.0391,2.0391,2.0386,2.0386,65600000.0
2008-05-13 05:25:00,2.0386,2.0388,2.0384,2.0386,54900000.0
2008-05-13 05:26:00,2.0386,2.0391,2.0386,2.0391,114600000.0
2008-05-13 05:27:00,2.039,2.0391,2.0387,2.0391,26800000.0
2008-05-13 05:28:00,2.0391,2.0391,2.0387,2.0387,63100000.0
2008-05-13 05:29:00,2.0387,2.0387,2.0385,2.0385,84300000.0
2008-05-13 05:30:00,2.0385,2.0389,2.0385,2.0389,53200000.0
2008-05-13 05:31:00,2.0388,2.0389,2.0385,2.0385,102300000.0
2008-05-13 05:32:00,2.0385,2.0386,2.0385,2.0385,79000000.0
2008-05-13 05:33:00,2.0385,2.0388,2.0385,2.0386,25600000.0
2008-05-13 05:34:00,2.0386,2.0388,2.0386,2.0386,20800000.0
2008-05-13 05:35:00,2.0386,2.0389,2.0382,2.0387,170100000.0
2008-05-13 05:36:00,2.0388,2.0389,2.0386,2.0389,66600000.0
2008-05-13 05:37:00,2.039,2.0392,2.0387,2.039,10100000.0
2008-05-13 05:38:00,2.0388,2.0388,2.0384,2.0387,88800000.0
2008-05-13 05:39:00,2.0385,2.0387,2.0378,2.0378,96200000.0
2008-05-13 05:40:00,2.0378,2.0381,2.0375,2.0375,78800000.0
2008-05-13 05:41:00,2.0375,2.0378,2.0375,2.0376,69900000.0
2008-05-13 05:42:00,2.0376,2.038,2.0373,2.0377,35100000.0
2008-05-13 05:43:00,2.0377,2.0383,2.0377,2.0383,24900000.0
2008-05-13 05:44:00,2.0383,2.0384,2.0378,2.0381,48500000.0
2008-05-13 05:45:00,2.038,2.0383,2.038,2.0381,28100000.0
2008-05-13 05:46:00,2.0381,2.0382,2.038,2.038,18600000.0
2008-05-13 05:47:00,2.0381,2.0385,2.0381,2.0385,65600000.0
2008-05-13 05:48:00,2.0385,2.0389,2.0384,2.0389,109600000.0
2008-05-13 05:49:00,2.0389,2.0389,2.038,2.0382,109000000.0
2008-05-13 05:50:00,2.0382,2.0385,2.0381,2.0383,123800000.0
2008-05-13 05:51:00,2.0383,2.0386,2.0383,2.0385,42400000.0
2008-05-13 05:52:00,2.0383,2.0385,2.0383,2.0385,4800000.0
2008-05-13 05:53:00,2.0385,2.0387,2.0384,2.0385,25600000.0
2008-05-13 05:54:00,2.0385,2.0388,2.0385,2.0387,39700000.0
2008-05-13 05:55:00,2.0387,2.0387,2.0387,2.0387,17600000.0
2008-05-13 05:56:00,2.0387,2.0387,2.0387,2.0387,38400000.0
2008-05-13 05:57:00,2.0387,2.0389,2.0387,2.0388,53500000.0
2008-05-13 05:58:00,2.0388,2.0389,2.0387,2.0387,46000000.0
2008-05-13 05:59:00,2.0387,2.0388,2.0387,2.0387,41300000.0
2008-05-13 06:00:00,2.0387,2.0389,2.0387,2.0387,60600000.0
2008-05-13 06:01:00,2.0387,2.0388,2.0387,2.0387,31400000.0
2008-05-13 06:02:00,2.0387,2.0391,2.0387,2.0391,66000000.0
2008-05-13 06:03:00,2.0392,2.0396,2.0388,2.0393,201360000.0
2008-05-13 06:04:00,2.0393,2.0394,2.0393,2.0394,6500000.0
2008-05-13 06:05:00,2.0394,2.0396,2.0394,2.0394,88500000.0
2008-05-13 06:06:00,2.0394,2.0397,2.0394,2.0397,49300000.0
2008-05-13 06:07:00,2.0396,2.0403,2.0396,2.0403,105800000.0
2008-05-13 06:08:00,2.0402,2.0403,2.0398,2.0401,71000000.0
2008-05-13 06:09:00,2.0401,2.041,2.04,2.0408,184860000.0
2008-05-13 06:10:00,2.0409,2.041,2.04,2.0402,82100000.0
2008-05-13 06:11:00,2.0404,2.0404,2.0402,2.0402,28200000.0
2008-05-13 06:12:00,2.0402,2.0402,2.0401,2.0401,7800000.0
2008-05-13 06:13:00,2.0401,2.0403,2.0401,2.0401,34000000.0
2008-05-13 06:14:00,2.0401,2.0405,2.0399,2.0403,46900000.0
2008-05-13 06:15:00,2.0403,2.0403,2.04,2.0402,66600000.0
2008-05-13 06:16:00,2.0403,2.0404,2.0397,2.0399,91800000.0
2008-05-13 06:17:00,2.0399,2.0401,2.0398,2.0398,102900000.0
2008-05-13 06:18:00,2.0398,2.0401,2.0398,2.0401,16800000.0
2008-05-13 06:19:00,2.0401,2.0401,2.0398,2.0398,46000000.0
2008-05-13 06:20:00,2.0398,2.0398,2.0398,2.0398,27200000.0
2008-05-13 06:21:00,2.0398,2.0404,2.0398,2.0399,38400000.0
2008-05-13 06:22:00,2.0399,2.0399,2.0392,2.0395,79800000.0
2008-05-13 06:23:00,2.0395,2.0396,2.0392,2.0396,169460000.0
2008-05-13 06:24:00,2.0396,2.0398,2.0394,2.0394,81860000.0
2008-05-13 06:25:00,2.03945,2.0397,2.0394,2.0395,33260000.0
2008-05-13 06:26:00,2.0395,2.0406,2.0394,2.0402,307300000.0
2008-05-13 06:27:00,2.0402,2.0403,2.0399,2.0403,50400000.0
2008-05-13 06:28:00,2.0402,2.0402,2.0401,2.0402,8000000.0
2008-05-13 06:29:00,2.0403,2.0403,2.0403,2.0403,6400000.0
2008-05-13 06:30:00,2.0403,2.0403,2.0403,2.0403,40400000.0
2008-05-13 06:31:00,2.0403,2.0403,2.04,2.0403,25800000.0
2008-05-13 06:32:00,2.0402,2.0403,2.04,2.0403,62700000.0
2008-05-13 06:33:00,2.0403,2.0404,2.0402,2.0402,46400000.0
2008-05-13 06:34:00,2.0402,2.0403,2.0402,2.0403,32000000.0
2008-05-13 06:35:00,2.0403,2.0404,2.0403,2.0404,9800000.0
2008-05-13 06:36:00,2.0404,2.0408,2.0403,2.0407,14800000.0
2008-05-13 06:37:00,2.0408,2.041,2.0404,2.041,34500000.0
2008-05-13 06:38:00,2.041,2.041,2.0405,2.0409,33300000.0
2008-05-13 06:39:00,2.0409,2.0411,2.0409,2.0411,16300000.0
2008-05-13 06:40:00,2.0411,2.0411,2.0407,2.0409,6300000.0
2008-05-13 06:41:00,2.0409,2.0415,2.0408,2.041,6900000.0
2008-05-13 06:42:00,2.041,2.0414,2.041,2.0414,31800000.0
2008-05-13 06:43:00,2.0414,2.0416,2.0414,2.0414,36800000.0
2008-05-13 06:44:00,2.0414,2.0414,2.0414,2.0414,47300000.0
2008-05-13 06:45:00,2.0414,2.0417,2.0413,2.0415,67400000.0
2008-05-13 06:46:00,2.0413,2.042,2.0413,2.0418,241800000.0
2008-05-13 06:47:00,2.0419,2.0428,2.0419,2.0423,287200000.0
2008-05-13 06:48:00,2.0423,2.043,2.0423,2.0428,82200000.0
2008-05-13 06:49:00,2.043,2.043,2.0424,2.0426,75100000.0
2008-05-13 06:50:00,2.0425,2.0426,2.0413,2.0418,173100000.0
2008-05-13 06:51:00,2.0418,2.0433,2.0416,2.0433,202300000.0
2008-05-13 06:52:00,2.0434,2.0434,2.0432,2.0433,86900000.0
2008-05-13 06:53:00,2.0433,2.0434,2.0419,2.0422,260000000.0
2008-05-13 06:54:00,2.0422,2.0424,2.0417,2.042,217060000.0
2008-05-13 06:55:00,2.0419,2.0429,2.0419,2.0427,262000000.0
2008-05-13 06:56:00,2.0426,2.0436,2.0425,2.0425,181300000.0
2008-05-13 06:57:00,2.0424,2.0433,2.0424,2.0431,69300000.0
2008-05-13 06:58:00,2.0432,2.0432,2.0424,2.0424,53200000.0
2008-05-13 06:59:00,2.0426,2.0427,2.0424,2.0426,76100000.0
2008-05-13 07:00:00,2.0426,2.043,2.0426,2.043,91500000.0
2008-05-13 07:01:00,2.043,2.043,2.0425,2.0427,101400000.0
2008-05-13 07:02:00,2.0427,2.0428,2.0416,2.0416,182300000.0
2008-05-13 07:03:00,2.0415,2.0425,2.0413,2.0423,89400000.0
2008-05-13 07:04:00,2.0419,2.0423,2.0416,2.0418,79200000.0
2008-05-13 07:05:00,2.0419,2.0419,2.0418,2.0419,36700000.0
2008-05-13 07:06:00,2.0419,2.0424,2.0418,2.0421,64700000.0
2008-05-13 07:07:00,2.0421,2.0421,2.0419,2.042,3800000.0
2008-05-13 07:08:00,2.042,2.0423,2.0417,2.0418,39900000.0
2008-05-13 07:09:00,2.0418,2.042,2.0417,2.042,69700000.0
2008-05-13 07:10:00,2.042,2.042,2.0416,2.0417,71500000.0
2008-05-13 07:11:00,2.0417,2.0419,2.0417,2.0419,52200000.0
2008-05-13 07:12:00,2.0419,2.042,2.0419,2.0419,42500000.0
2008-05-13 07:13:00,2.0419,2.0419,2.0417,2.0419,17800000.0
2008-05-13 07:14:00,2.0419,2.0419,2.0419,2.0419,6400000.0
2008-05-13 07:15:00,2.0419,2.042,2.0419,2.042,24400000.0
2008-05-13 07:16:00,2.0422,2.0424,2.0419,2.0422,63900000.0
2008-05-13 07:17:00,2.0422,2.0423,2.0419,2.0421,79300000.0
2008-05-13 07:18:00,2.0421,2.0421,2.0418,2.042,24200000.0
2008-05-13 07:19:00,2.0421,2.0421,2.0416,2.0418,70400000.0
2008-05-13 07:20:00,2.0419,2.042,2.0419,2.0419,62600000.0
2008-05-13 07:21:00,2.042,2.0421,2.0419,2.042,34900000.0
2008-05-13 07:22:00,2.0421,2.0421,2.0414,2.0416,86300000.0
2008-05-13 07:23:00,2.0414,2.0416,2.0414,2.0414,25300000.0
2008-05-13 07:24:00,2.0414,2.0415,2.0411,2.0412,118400000.0
2008-05-13 07:25:00,2.0412,2.0413,2.0408,2.0408,53200000.0
2008-05-13 07:26:00,2.0407,2.0412,2.0407,2.0411,50100000.0
2008-05-13 07:27:00,2.0411,2.0412,2.0409,2.0412,19000000.0
2008-05-13 07:28:00,2.0412,2.0412,2.041,2.0411,47700000.0
2008-05-13 07:29:00,2.0411,2.0411,2.0409,2.0409,31700000.0
2008-05-13 07:30:00,2.0408,2.041,2.0408,2.0409,69700000.0
2008-05-13 07:31:00,2.0409,2.0409,2.0396,2.0398,161400000.0
2008-05-13 07:32:00,2.0399,2.0402,2.0395,2.0396,37780000.0
2008-05-13 07:33:00,2.0396,2.04,2.0395,2.0396,188460000.0
2008-05-13 07:34:00,2.0396,2.0397,2.0395,2.0395,122100000.0
2008-05-13 07:35:00,2.0395,2.0397,2.0387,2.0388,69540000.0
2008-05-13 07:36:00,2.0388,2.0389,2.0388,2.0388,28500000.0
2008-05-13 07:37:00,2.03885,2.0389,2.0379,2.0382,66600000.0
2008-05-13 07:38:00,2.0382,2.0384,2.037,2.0371,140500000.0
2008-05-13 07:39:00,2.0371,2.0377,2.0371,2.0377,136720000.0
2008-05-13 07:40:00,2.0377,2.0385,2.0371,2.0371,68660000.0
2008-05-13 07:41:00,2.0371,2.03755,2.0368,2.03735,132800000.0
2008-05-13 07:42:00,2.03735,2.03735,2.03565,2.03635,243560000.0
2008-05-13 07:43:00,2.03625,2.03675,2.03615,2.03675,66900000.0
2008-05-13 07:44:00,2.03685,2.0372,2.03675,2.0372,7820000.0
2008-05-13 07:45:00,2.037,2.0373,2.0368,2.0372,5300000.0
2008-05-13 07:46:00,2.0372,2.03735,2.03695,2.03695,32500000.0
2008-05-13 07:47:00,2.03695,2.03755,2.0369,2.0373,61620000.0
2008-05-13 07:48:00,2.0373,2.0375,2.0369,2.037,6420000.0
2008-05-13 07:49:00,2.037,2.0373,2.037,2.03705,6000000.0
2008-05-13 07:50:00,2.03705,2.0376,2.03705,2.03735,26680000.0
2008-05-13 07:51:00,2.03725,2.03735,2.03695,2.03725,46960000.0
2008-05-13 07:52:00,2.03725,2.03745,2.03705,2.03745,39940000.0
2008-05-13 07:53:00,2.03745,2.03775,2.03735,2.03755,49240000.0
2008-05-13 07:54:00,2.03755,2.0381,2.03755,2.03755,46000000.0
2008-05-13 07:55:00,2.03755,2.0378,2.0371,2.0377,48760000.0
2008-05-13 07:56:00,2.0377,2.0377,2.03705,2.0373,41240000.0
2008-05-13 07:57:00,2.0373,2.038,2.03725,2.0376,68520000.0
2008-05-13 07:58:00,2.0375,2.03795,2.0372,2.03785,95540000.0
2008-05-13 07:59:00,2.03785,2.03795,2.03775,2.03775,37000000.0
2008-05-13 08:00:00,2.03775,2.0387,2.03775,2.0387,80740000.0
2008-05-13 08:01:00,2.03865,2.0392,2.03865,2.03905,59280000.0
2008-05-13 08:02:00,2.03915,2.03935,2.0389,2.0389,96020000.0
2008-05-13 08:03:00,2.03895,2.0395,2.03895,2.0393,60020000.0
2008-05-13 08:04:00,2.0393,2.0398,2.03905,2.03915,88980000.0
2008-05-13 08:05:00,2.0392,2.0395,2.03845,2.03875,26060000.0
2008-05-13 08:06:00,2.03875,2.039,2.0379,2.03795,98860000.0
2008-05-13 08:07:00,2.03795,2.0383,2.03745,2.03775,194280000.0
2008-05-13 08:08:00,2.03775,2.038,2.03715,2.0375,95840000.0
2008-05-13 08:09:00,2.0375,2.0378,2.03725,2.03745,73040000.0
2008-05-13 08:10:00,2.03745,2.0382,2.03745,2.03795,113500000.0
2008-05-13 08:11:00,2.03795,2.03795,2.03675,2.03695,108180000.0
2008-05-13 08:12:00,2.03685,2.03775,2.03675,2.03735,92900000.0
2008-05-13 08:13:00,2.03735,2.03735,2.0362,2.0362,179660000.0
2008-05-13 08:14:00,2.03605,2.03615,2.03575,2.03585,148520000.0
2008-05-13 08:15:00,2.03575,2.0359,2.03445,2.03445,395960000.0
2008-05-13 08:16:00,2.03445,2.03485,2.03425,2.03425,494400000.0
2008-05-13 08:17:00,2.03425,2.0354,2.03415,2.0354,124000000.0
2008-05-13 08:18:00,2.0354,2.0357,2.035,2.0354,100000000.0
2008-05-13 08:19:00,2.0354,2.0356,2.0349,2.035,81800000.0
2008-05-13 08:20:00,2.035,2.0351,2.03415,2.03445,106600000.0
2008-05-13 08:21:00,2.03455,2.0347,2.03405,2.0344,109200000.0
2008-05-13 08:22:00,2.0344,2.0345,2.034,2.03425,146400000.0
2008-05-13 08:23:00,2.03425,2.0352,2.03415,2.035,124400000.0
2008-05-13 08:24:00,2.0349,2.0354,2.03445,2.0351,198600000.0
2008-05-13 08:25:00,2.03515,2.03575,2.0349,2.0351,85800000.0
2008-05-13 08:26:00,2.0349,2.0351,2.0346,2.0348,30200000.0
2008-05-13 08:27:00,2.0348,2.03555,2.0348,2.035,147400000.0
2008-05-13 08:28:00,2.035,2.0352,2.03435,2.03435,62000000.0
2008-05-13 08:29:00,2.03435,2.0348,2.03395,2.0341,56600000.0
2008-05-13 08:30:00,2.0341,2.0342,2.03315,2.03415,241600000.0
2008-05-13 08:31:00,2.0342,2.0346,2.0337,2.0341,192800000.0
2008-05-13 08:32:00,2.0341,2.03445,2.0335,2.03415,79200000.0
2008-05-13 08:33:00,2.03415,2.0364,2.03415,2.0358,152000000.0
2008-05-13 08:34:00,2.0358,2.0358,2.0349,2.035,61600000.0
2008-05-13 08:35:00,2.035,2.0354,2.03465,2.03515,82000000.0
2008-05-13 08:36:00,2.0352,2.03525,2.0343,2.0345,135200000.0
2008-05-13 08:37:00,2.0346,2.035,2.0345,2.03465,41400000.0
2008-05-13 08:38:00,2.0346,2.035,2.0345,2.0348,11000000.0
2008-05-13 08:39:00,2.0348,2.035,2.0343,2.0345,11800000.0
2008-05-13 08:40:00,2.0346,2.0346,2.0343,2.03455,30800000.0
2008-05-13 08:41:00,2.0346,2.0348,2.0339,2.03395,146200000.0
2008-05-13 08:42:00,2.034,2.0343,2.0331,2.0336,25000000.0
2008-05-13 08:43:00,2.0335,2.034,2.0332,2.0338,24200000.0
2008-05-13 08:44:00,2.0338,2.0347,2.03335,2.03345,58600000.0
2008-05-13 08:45:00,2.03355,2.0341,2.0334,2.0341,52200000.0
2008-05-13 08:46:00,2.0342,2.0343,2.0335,2.03375,26200000.0
2008-05-13 08:47:00,2.0337,2.0341,2.03355,2.03355,102000000.0
2008-05-13 08:48:00,2.03355,2.0349,2.03355,2.03435,191600000.0
2008-05-13 08:49:00,2.0345,2.0353,2.03425,2.035,143800000.0
2008-05-13 08:50:00,2.035,2.0352,2.03445,2.03475,97700000.0
2008-05-13 08:51:00,2.03475,2.0351,2.0343,2.03485,138800000.0
2008-05-13 08:52:00,2.03485,2.03505,2.0334,2.03405,165400000.0
2008-05-13 08:53:00,2.03385,2.03475,2.03385,2.03445,146200000.0
2008-05-13 08:54:00,2.03425,2.03435,2.03375,2.03385,100200000.0
2008-05-13 08:55:00,2.0339,2.03455,2.0336,2.0337,204200000.0
2008-05-13 08:56:00,2.0337,2.03505,2.0334,2.03475,100400000.0
2008-05-13 08:57:00,2.03475,2.03515,2.03445,2.03485,54400000.0
2008-05-13 08:58:00,2.03485,2.03615,2.03465,2.03565,105300000.0
2008-05-13 08:59:00,2.03565,2.03605,2.03535,2.03555,36000000.0
2008-05-13 09:00:00,2.03555,2.03635,2.0339,2.03485,90600000.0
2008-05-13 09:01:00,2.03495,2.03625,2.03495,2.03575,109400000.0
2008-05-13 09:02:00,2.0355,2.03555,2.03505,2.03525,115400000.0
2008-05-13 09:03:00,2.03525,2.03575,2.035,2.0356,109700000.0
2008-05-13 09:04:00,2.0356,2.03615,2.03525,2.03585,32200000.0
2008-05-13 09:05:00,2.03585,2.03645,2.03545,2.03555,28000000.0
2008-05-13 09:06:00,2.03555,2.03555,2.0351,2.03555,53400000.0
2008-05-13 09:07:00,2.03555,2.03575,2.03505,2.03545,43000000.0
2008-05-13 09:08:00,2.03545,2.03715,2.03525,2.03695,47000000.0
2008-05-13 09:09:00,2.03715,2.03785,2.0371,2.03715,99200000.0
2008-05-13 09:10:00,2.03725,2.03745,2.03655,2.03715,30600000.0
2008-05-13 09:11:00,2.03705,2.03735,2.03655,2.03655,41400000.0
2008-05-13 09:12:00,2.03655,2.03795,2.03645,2.03795,42800000.0
2008-05-13 09:13:00,2.03805,2.03865,2.03735,2.03765,44800000.0
2008-05-13 09:14:00,2.03765,2.03795,2.03715,2.03765,32200000.0
2008-05-13 09:15:00,2.03765,2.03765,2.03675,2.03695,29400000.0
2008-05-13 09:16:00,2.03695,2.03695,2.0353,2.0354,67400000.0
2008-05-13 09:17:00,2.0354,2.03545,2.0345,2.0351,120200000.0
2008-05-13 09:18:00,2.03505,2.03575,2.03505,2.03535,45600000.0
2008-05-13 09:19:00,2.03535,2.03575,2.03525,2.03575,69300000.0
2008-05-13 09:20:00,2.03565,2.0364,2.03565,2.03605,55000000.0
2008-05-13 09:21:00,2.0361,2.03625,2.03565,2.03605,43400000.0
2008-05-13 09:22:00,2.03605,2.03635,2.0359,2.03635,32500000.0
2008-05-13 09:23:00,2.03635,2.03665,2.03615,2.03635,51100000.0
2008-05-13 09:24:00,2.03635,2.03665,2.03625,2.0365,29600000.0
2008-05-13 09:25:00,2.0365,2.03725,2.0362,2.03725,40600000.0
2008-05-13 09:26:00,2.03715,2.03765,2.0371,2.03735,28400000.0
2008-05-13 09:27:00,2.03735,2.03775,2.0372,2.03725,293100000.0
2008-05-13 09:28:00,2.0373,2.0379,2.03705,2.0372,166200000.0
2008-05-13 09:29:00,2.0372,2.03735,2.0366,2.03675,145200000.0
2008-05-13 09:30:00,2.0367,2.0372,2.0366,2.037,223400000.0
2008-05-13 09:31:00,2.03695,2.0374,2.0367,2.0368,67600000.0
2008-05-13 09:32:00,2.0368,2.0368,2.036,2.0361,94400000.0
2008-05-13 09:33:00,2.0361,2.03675,2.036,2.03675,84000000.0
2008-05-13 09:34:00,2.03675,2.03915,2.03675,2.0375,143600000.0
2008-05-13 09:35:00,2.03755,2.038,2.0374,2.03785,57200000.0
2008-05-13 09:36:00,2.03785,2.03845,2.0377,2.03805,127600000.0
2008-05-13 09:37:00,2.03795,2.03805,2.03765,2.03785,36400000.0
2008-05-13 09:38:00,2.03785,2.03835,2.03775,2.03815,34600000.0
2008-05-13 09:39:00,2.03815,2.03815,2.03715,2.0373,189000000.0
2008-05-13 09:40:00,2.03735,2.03745,2.0369,2.037,183200000.0
2008-05-13 09:41:00,2.03695,2.0372,2.0364,2.03675,133600000.0
2008-05-13 09:42:00,2.03675,2.03675,2.03585,2.03605,26000000.0
2008-05-13 09:43:00,2.0361,2.03665,2.0358,2.03635,110800000.0
2008-05-13 09:44:00,2.03635,2.03645,2.03545,2.03565,84800000.0
2008-05-13 09:45:00,2.0357,2.0358,2.0351,2.03545,59000000.0
2008-05-13 09:46:00,2.03545,2.03575,2.03515,2.03525,30400000.0
2008-05-13 09:47:00,2.03525,2.03625,2.03525,2.03595,17400000.0
2008-05-13 09:48:00,2.03595,2.03595,2.03525,2.0355,126600000.0
2008-05-13 09:49:00,2.0355,2.03565,2.03525,2.03525,48600000.0
2008-05-13 09:50:00,2.03525,2.03545,2.0347,2.03495,96300000.0
2008-05-13 09:51:00,2.035,2.035,2.03465,2.03485,73300000.0
2008-05-13 09:52:00,2.0347,2.03495,2.0342,2.03465,121200000.0
2008-05-13 09:53:00,2.03465,2.035,2.03465,2.03495,188200000.0
2008-05-13 09:54:00,2.03495,2.03565,2.0347,2.03565,85800000.0
2008-05-13 09:55:00,2.03565,2.03675,2.03555,2.03655,34300000.0
2008-05-13 09:56:00,2.03655,2.03675,2.03605,2.03605,124600000.0
2008-05-13 09:57:00,2.03605,2.03615,2.03545,2.03575,47000000.0
2008-05-13 09:58:00,2.03575,2.03595,2.03555,2.0357,34700000.0
2008-05-13 09:59:00,2.0357,2.03595,2.03555,2.03575,27600000.0
2008-05-13 10:00:00,2.03575,2.03675,2.03575,2.03665,29300000.0
2008-05-13 10:01:00,2.03665,2.03685,2.03645,2.03665,44700000.0
2008-05-13 10:02:00,2.03665,2.03705,2.0363,2.03665,47700000.0
2008-05-13 10:03:00,2.03645,2.03655,2.0361,2.03635,22400000.0
2008-05-13 10:04:00,2.03645,2.0368,2.0359,2.0366,75000000.0
2008-05-13 10:05:00,2.0365,2.03735,2.0365,2.03715,108200000.0
2008-05-13 10:06:00,2.03715,2.03755,2.03685,2.03735,47600000.0
2008-05-13 10:07:00,2.03735,2.03735,2.03695,2.03725,81000000.0
2008-05-13 10:08:00,2.03715,2.03775,2.0371,2.03755,31400000.0
2008-05-13 10:09:00,2.03755,2.03755,2.037,2.03715,14800000.0
2008-05-13 10:10:00,2.03705,2.03715,2.0369,2.0369,29600000.0
2008-05-13 10:11:00,2.03705,2.03715,2.03645,2.03665,15800000.0
2008-05-13 10:12:00,2.03685,2.03715,2.03655,2.03705,31800000.0
2008-05-13 10:13:00,2.03695,2.03755,2.03695,2.03745,12800000.0
2008-05-13 10:14:00,2.03745,2.03755,2.03665,2.03685,18800000.0
2008-05-13 10:15:00,2.03685,2.03705,2.03625,2.03625,26600000.0
2008-05-13 10:16:00,2.03625,2.0364,2.0355,2.03595,37200000.0
2008-05-13 10:17:00,2.03605,2.03615,2.03575,2.03615,15400000.0
2008-05-13 10:18:00,2.03605,2.03635,2.03595,2.03625,47800000.0
2008-05-13 10:19:00,2.03625,2.03715,2.03625,2.03685,47000000.0
2008-05-13 10:20:00,2.03685,2.03735,2.03685,2.0371,18000000.0
2008-05-13 10:21:00,2.03705,2.03775,2.03705,2.03745,14200000.0
2008-05-13 10:22:00,2.03745,2.03745,2.03665,2.03675,48400000.0
2008-05-13 10:23:00,2.03675,2.03735,2.03655,2.03715,29400000.0
2008-05-13 10:24:00,2.03715,2.03735,2.03705,2.03725,29400000.0
2008-05-13 10:25:00,2.03725,2.03775,2.0371,2.03735,31800000.0
2008-05-13 10:26:00,2.03735,2.03755,2.03695,2.03715,20000000.0
2008-05-13 10:27:00,2.03715,2.03805,2.03695,2.03785,31200000.0
2008-05-13 10:28:00,2.03785,2.03795,2.03765,2.03795,22000000.0
2008-05-13 10:29:00,2.038,2.0395,2.038,2.0385,224000000.0
2008-05-13 10:30:00,2.0376,2.045,2.0376,2.0436,448300000.0
2008-05-13 10:31:00,2.0436,2.0451,2.04355,2.04435,236000000.0
2008-05-13 10:32:00,2.04465,2.0452,2.04365,2.04375,332400000.0
2008-05-13 10:33:00,2.04395,2.0442,2.0428,2.0428,298400000.0
2008-05-13 10:34:00,2.0428,2.04425,2.0426,2.0441,370400000.0
2008-05-13 10:35:00,2.0441,2.04545,2.0432,2.04505,270000000.0
2008-05-13 10:36:00,2.0451,2.0465,2.0445,2.04645,276100000.0
2008-05-13 10:37:00,2.04645,2.04665,2.04605,2.04625,219000000.0
2008-05-13 10:38:00,2.04625,2.04655,2.0459,2.0461,172100000.0
2008-05-13 10:39:00,2.0462,2.04655,2.04595,2.04595,91200000.0
2008-05-13 10:40:00,2.04595,2.046,2.04395,2.04515,111300000.0
2008-05-13 10:41:00,2.0451,2.04545,2.04495,2.0453,164800000.0
2008-05-13 10:42:00,2.0453,2.04605,2.0452,2.04555,166600000.0
2008-05-13 10:43:00,2.04565,2.046,2.04485,2.04515,136600000.0
2008-05-13 10:44:00,2.04515,2.04535,2.044,2.0447,98500000.0
2008-05-13 10:45:00,2.04475,2.04485,2.04405,2.04425,82000000.0
2008-05-13 10:46:00,2.04405,2.04445,2.04355,2.04405,50900000.0
2008-05-13 10:47:00,2.04415,2.04525,2.04385,2.04525,79600000.0
2008-05-13 10:48:00,2.04525,2.04535,2.04445,2.04485,50000000.0
2008-05-13 10:49:00,2.04485,2.04485,2.04365,2.04395,56600000.0
2008-05-13 10:50:00,2.04395,2.04435,2.04305,2.04395,93500000.0
2008-05-13 10:51:00,2.04395,2.0449,2.0431,2.04345,208700000.0
2008-05-13 10:52:00,2.0433,2.04345,2.04205,2.04295,60500000.0
2008-05-13 10:53:00,2.0428,2.04315,2.04235,2.04275,26800000.0
2008-05-13 10:54:00,2.04285,2.04305,2.04105,2.04105,54400000.0
2008-05-13 10:55:00,2.04105,2.04115,2.0373,2.0384,281100000.0
2008-05-13 10:56:00,2.0384,2.03865,2.0372,2.03785,162400000.0
2008-05-13 10:57:00,2.0377,2.03875,2.03745,2.03875,38780000.0
2008-05-13 10:58:00,2.03875,2.03905,2.038,2.03875,33900000.0
2008-05-13 10:59:00,2.0388,2.03995,2.0388,2.03995,29780000.0
2008-05-13 11:00:00,2.03995,2.04025,2.03965,2.03965,41400000.0
2008-05-13 11:01:00,2.03965,2.04075,2.0394,2.04045,70020000.0
2008-05-13 11:02:00,2.04035,2.04045,2.03985,2.0401,103920000.0
2008-05-13 11:03:00,2.0401,2.04065,2.0398,2.04035,44360000.0
2008-05-13 11:04:00,2.04035,2.04075,2.04005,2.04025,52000000.0
2008-05-13 11:05:00,2.04025,2.04105,2.0399,2.04015,70800000.0
2008-05-13 11:06:00,2.04015,2.04035,2.03865,2.03935,55400000.0
2008-05-13 11:07:00,2.03945,2.03955,2.0386,2.03865,47880000.0
2008-05-13 11:08:00,2.03865,2.03915,2.03845,2.03885,25900000.0
2008-05-13 11:09:00,2.03905,2.03915,2.03835,2.03855,24500000.0
2008-05-13 11:10:00,2.03855,2.03895,2.03835,2.03885,23980000.0
2008-05-13 11:11:00,2.03895,2.03935,2.03865,2.0393,52280000.0
2008-05-13 11:12:00,2.03935,2.0397,2.03875,2.03905,48620000.0
2008-05-13 11:13:00,2.03905,2.03915,2.03805,2.03815,15480000.0
2008-05-13 11:14:00,2.03815,2.03815,2.03675,2.03745,32800000.0
2008-05-13 11:15:00,2.03755,2.03775,2.03735,2.03755,12360000.0
2008-05-13 11:16:00,2.0375,2.03935,2.03735,2.03875,61160000.0
2008-05-13 11:17:00,2.03875,2.03895,2.03745,2.03795,30860000.0
2008-05-13 11:18:00,2.03795,2.03815,2.03745,2.03785,20360000.0
2008-05-13 11:19:00,2.03785,2.03825,2.03765,2.03765,16420000.0
2008-05-13 11:20:00,2.03765,2.03835,2.0375,2.03795,16420000.0
2008-05-13 11:21:00,2.03795,2.0382,2.0377,2.0382,81940000.0
2008-05-13 11:22:00,2.0381,2.03815,2.0375,2.03795,100440000.0
2008-05-13 11:23:00,2.03795,2.0381,2.03765,2.038,61920000.0
2008-05-13 11:24:00,2.03795,2.03835,2.03785,2.03815,206080000.0
2008-05-13 11:25:00,2.03815,2.0385,2.0381,2.0383,90620000.0
2008-05-13 11:26:00,2.0383,2.03865,2.0379,2.0383,96280000.0
2008-05-13 11:27:00,2.0383,2.0391,2.0383,2.03855,98640000.0
2008-05-13 11:28:00,2.03855,2.0389,2.038,2.03825,117600000.0
2008-05-13 11:29:00,2.0381,2.03875,2.0379,2.03795,38900000.0
2008-05-13 11:30:00,2.038,2.03835,2.03755,2.038,56780000.0
2008-05-13 11:31:00,2.038,2.0384,2.0377,2.03775,81240000.0
2008-05-13 11:32:00,2.0379,2.0379,2.0373,2.0375,44060000.0
2008-05-13 11:33:00,2.03745,2.03805,2.03735,2.03745,54940000.0
2008-05-13 11:34:00,2.03745,2.03785,2.0372,2.0373,49960000.0
2008-05-13 11:35:00,2.0373,2.03775,2.03705,2.0376,79340000.0
2008-05-13 11:36:00,2.03755,2.03765,2.037,2.03705,58380000.0
2008-05-13 11:37:00,2.03715,2.03745,2.03705,2.03735,57540000.0
2008-05-13 11:38:00,2.0373,2.0375,2.03705,2.03705,30380000.0
2008-05-13 11:39:00,2.03705,2.03725,2.03705,2.0372,9160000.0
2008-05-13 11:40:00,2.03725,2.03745,2.03685,2.03745,25500000.0
2008-05-13 11:41:00,2.03745,2.03775,2.03705,2.03735,64880000.0
2008-05-13 11:42:00,2.03735,2.03795,2.03715,2.03795,77800000.0
2008-05-13 11:43:00,2.03795,2.03885,2.03795,2.03865,33960000.0
2008-05-13 11:44:00,2.03865,2.03905,2.03865,2.03885,24100000.0
2008-05-13 11:45:00,2.03885,2.03885,2.03805,2.03825,59820000.0
2008-05-13 11:46:00,2.03825,2.03825,2.0377,2.038,15120000.0
2008-05-13 11:47:00,2.03795,2.03945,2.03715,2.0391,114040000.0
2008-05-13 11:48:00,2.0391,2.03945,2.0378,2.0378,196060000.0
2008-05-13 11:49:00,2.0377,2.03915,2.0376,2.0388,120320000.0
2008-05-13 11:50:00,2.03885,2.04075,2.03885,2.03975,74600000.0
2008-05-13 11:51:00,2.03975,2.03985,2.03855,2.03895,37560000.0
2008-05-13 11:52:00,2.03895,2.04015,2.03895,2.03975,46420000.0
2008-05-13 11:53:00,2.03965,2.03995,2.03935,2.03935,16640000.0
2008-05-13 11:54:00,2.03935,2.04055,2.03935,2.04035,30680000.0
2008-05-13 11:55:00,2.04035,2.04045,2.03965,2.03985,21640000.0
2008-05-13 11:56:00,2.03985,2.04035,2.03975,2.03995,24400000.0
2008-05-13 11:57:00,2.03995,2.04025,2.03995,2.04005,17200000.0
2008-05-13 11:58:00,2.04015,2.04065,2.0399,2.04025,30820000.0
2008-05-13 11:59:00,2.0402,2.04135,2.04,2.04135,23560000.0
2008-05-13 12:00:00,2.04125,2.0415,2.0409,2.0415,26060000.0
2008-05-13 12:01:00,2.04155,2.04165,2.04065,2.04085,29940000.0
2008-05-13 12:02:00,2.04085,2.04115,2.04035,2.04105,28780000.0
2008-05-13 12:03:00,2.04105,2.04145,2.04085,2.04135,45940000.0
2008-05-13 12:04:00,2.04135,2.04135,2.04055,2.04095,32180000.0
2008-05-13 12:05:00,2.0408,2.04095,2.04035,2.0405,33180000.0
2008-05-13 12:06:00,2.0405,2.04075,2.0401,2.04015,35040000.0
2008-05-13 12:07:00,2.04005,2.04015,2.03945,2.03975,15280000.0
2008-05-13 12:08:00,2.03975,2.04025,2.03975,2.04005,14040000.0
2008-05-13 12:09:00,2.04005,2.04075,2.03985,2.04075,28640000.0
2008-05-13 12:10:00,2.04055,2.04135,2.04055,2.04115,23160000.0
2008-05-13 12:11:00,2.04115,2.0416,2.0409,2.04115,30840000.0
2008-05-13 12:12:00,2.04115,2.04115,2.04075,2.04105,18540000.0
2008-05-13 12:13:00,2.04105,2.04155,2.0406,2.0411,44760000.0
2008-05-13 12:14:00,2.04115,2.0412,2.0405,2.04085,74400000.0
2008-05-13 12:15:00,2.04085,2.04145,2.04085,2.04115,26100000.0
2008-05-13 12:16:00,2.04115,2.04135,2.0403,2.0403,35720000.0
2008-05-13 12:17:00,2.0404,2.04135,2.04025,2.04035,117820000.0
2008-05-13 12:18:00,2.04035,2.04085,2.0403,2.04075,65720000.0
2008-05-13 12:19:00,2.04075,2.04095,2.0406,2.04075,13760000.0
2008-05-13 12:20:00,2.04075,2.04105,2.04055,2.0406,71980000.0
2008-05-13 12:21:00,2.0406,2.04105,2.04045,2.04055,57840000.0
2008-05-13 12:22:00,2.04055,2.04065,2.03965,2.03985,29280000.0
2008-05-13 12:23:00,2.03985,2.03995,2.03925,2.03955,27360000.0
2008-05-13 12:24:00,2.03955,2.03975,2.03955,2.03975,9040000.0
2008-05-13 12:25:00,2.03975,2.03975,2.03925,2.03935,17500000.0
2008-05-13 12:26:00,2.03935,2.03965,2.0392,2.03965,13820000.0
2008-05-13 12:27:00,2.03965,2.03985,2.0394,2.0394,13820000.0
2008-05-13 12:28:00,2.03935,2.03955,2.03925,2.03935,12620000.0
2008-05-13 12:29:00,2.03935,2.03985,2.03935,2.03955,18860000.0
2008-05-13 12:30:00,2.03955,2.03975,2.03955,2.03965,9800000.0
2008-05-13 12:31:00,2.03965,2.0398,2.0396,2.03965,6360000.0
2008-05-13 12:32:00,2.03965,2.03995,2.0396,2.03985,8200000.0
2008-05-13 12:33:00,2.03985,2.03995,2.03945,2.03945,17320000.0
2008-05-13 12:34:00,2.03945,2.03975,2.03945,2.0395,14300000.0
2008-05-13 12:35:00,2.03945,2.03955,2.03945,2.03955,6380000.0
2008-05-13 12:36:00,2.03955,2.04035,2.03955,2.04015,31120000.0
2008-05-13 12:37:00,2.04,2.04075,2.03975,2.0406,59220000.0
2008-05-13 12:38:00,2.0408,2.04085,2.04035,2.04055,30620000.0
2008-05-13 12:39:00,2.04055,2.04055,2.03955,2.03955,14120000.0
2008-05-13 12:40:00,2.03955,2.03965,2.03935,2.03935,14180000.0
2008-05-13 12:41:00,2.03935,2.03955,2.03925,2.0395,14460000.0
2008-05-13 12:42:00,2.03955,2.03955,2.03905,2.0391,19200000.0
2008-05-13 12:43:00,2.0391,2.03935,2.0391,2.0392,11720000.0
2008-05-13 12:44:00,2.0392,2.03955,2.0392,2.03955,3300000.0
2008-05-13 12:45:00,2.03955,2.03985,2.03925,2.03945,16080000.0
2008-05-13 12:46:00,2.03945,2.03985,2.03915,2.03935,29940000.0
2008-05-13 12:47:00,2.0394,2.04145,2.0394,2.04145,55900000.0
2008-05-13 12:48:00,2.04135,2.04185,2.04125,2.04125,29560000.0
2008-05-13 12:49:00,2.04125,2.04145,2.04075,2.04115,21060000.0
2008-05-13 12:50:00,2.041,2.04255,2.04085,2.04195,46200000.0
2008-05-13 12:51:00,2.04195,2.04195,2.0413,2.04145,33940000.0
2008-05-13 12:52:00,2.04145,2.04165,2.04125,2.04155,18580000.0
2008-05-13 12:53:00,2.04155,2.04215,2.04155,2.04205,39960000.0
2008-05-13 12:54:00,2.04205,2.04255,2.042,2.0421,39480000.0
2008-05-13 12:55:00,2.04205,2.0422,2.0415,2.0415,69100000.0
2008-05-13 12:56:00,2.0415,2.0417,2.0415,2.0416,20240000.0
2008-05-13 12:57:00,2.0416,2.0416,2.0414,2.0415,31200000.0
2008-05-13 12:58:00,2.0415,2.0416,2.0413,2.0416,75560000.0
2008-05-13 12:59:00,2.04165,2.04215,2.04165,2.04215,6600000.0
2008-05-13 13:00:00,2.04215,2.04245,2.04185,2.0424,28660000.0
2008-05-13 13:01:00,2.04245,2.04245,2.042,2.04205,41360000.0
2008-05-13 13:02:00,2.04205,2.04215,2.0419,2.04205,33540000.0
2008-05-13 13:03:00,2.042,2.04215,2.0416,2.0417,75740000.0
2008-05-13 13:04:00,2.0417,2.0419,2.0415,2.0419,121220000.0
2008-05-13 13:05:00,2.0419,2.04215,2.0419,2.042,183300000.0
2008-05-13 13:06:00,2.042,2.0424,2.0418,2.0418,166500000.0
2008-05-13 13:07:00,2.0418,2.0418,2.0415,2.0418,288000000.0
2008-05-13 13:08:00,2.0418,2.04205,2.0418,2.0419,259000000.0
2008-05-13 13:09:00,2.0419,2.042,2.0417,2.04195,219600000.0
2008-05-13 13:10:00,2.0419,2.042,2.0416,2.0418,271200000.0
2008-05-13 13:11:00,2.0418,2.0418,2.04125,2.04145,85200000.0
2008-05-13 13:12:00,2.04145,2.04165,2.04125,2.04145,48800000.0
2008-05-13 13:13:00,2.04145,2.04145,2.0409,2.041,103400000.0
2008-05-13 13:14:00,2.041,2.0412,2.0407,2.0409,211200000.0
2008-05-13 13:15:00,2.0409,2.0415,2.04075,2.0415,269600000.0
2008-05-13 13:16:00,2.0415,2.0415,2.0399,2.0402,397400000.0
2008-05-13 13:17:00,2.0402,2.04035,2.03985,2.04015,180400000.0
2008-05-13 13:18:00,2.04015,2.04025,2.0397,2.03985,63600000.0
2008-05-13 13:19:00,2.03985,2.04065,2.0397,2.04055,100200000.0
2008-05-13 13:20:00,2.04055,2.04075,2.04005,2.04005,62600000.0
2008-05-13 13:21:00,2.04005,2.0404,2.03965,2.0401,62400000.0
2008-05-13 13:22:00,2.0401,2.0402,2.0397,2.0402,72000000.0
2008-05-13 13:23:00,2.0402,2.04065,2.04005,2.04045,78600000.0
2008-05-13 13:24:00,2.04045,2.04075,2.0403,2.04075,77600000.0
2008-05-13 13:25:00,2.04075,2.04095,2.04055,2.04065,23000000.0
2008-05-13 13:26:00,2.0405,2.04085,2.0404,2.0408,87600000.0
2008-05-13 13:27:00,2.0408,2.04085,2.04045,2.0408,56400000.0
2008-05-13 13:28:00,2.04065,2.0411,2.04055,2.04055,74000000.0
2008-05-13 13:29:00,2.04075,2.0413,2.0407,2.04115,195200000.0
2008-05-13 13:30:00,2.04115,2.04195,2.0409,2.04125,131100000.0
2008-05-13 13:31:00,2.0411,2.04135,2.04035,2.04085,94400000.0
2008-05-13 13:32:00,2.04085,2.04135,2.04065,2.04095,79400000.0
2008-05-13 13:33:00,2.04115,2.04135,2.04075,2.04105,13000000.0
2008-05-13 13:34:00,2.04105,2.04125,2.04075,2.04105,35800000.0
2008-05-13 13:35:00,2.0411,2.04195,2.0411,2.04165,42000000.0
2008-05-13 13:36:00,2.04165,2.04195,2.04165,2.04195,6000000.0
2008-05-13 13:37:00,2.04205,2.04295,2.04175,2.04275,33400000.0
2008-05-13 13:38:00,2.04275,2.04295,2.0423,2.04235,29200000.0
2008-05-13 13:39:00,2.0424,2.04275,2.04205,2.04215,187200000.0
2008-05-13 13:40:00,2.04215,2.04225,2.0419,2.04225,103800000.0
2008-05-13 13:41:00,2.0423,2.04255,2.04215,2.04255,55600000.0
2008-05-13 13:42:00,2.04255,2.04255,2.04205,2.0421,56200000.0
2008-05-13 13:43:00,2.04205,2.04245,2.04185,2.04205,167600000.0
2008-05-13 13:44:00,2.04205,2.04215,2.04175,2.0419,34000000.0
2008-05-13 13:45:00,2.04185,2.04215,2.04185,2.042,28000000.0
2008-05-13 13:46:00,2.04195,2.04225,2.0418,2.0421,84400000.0
2008-05-13 13:47:00,2.042,2.04245,2.042,2.04245,125800000.0
2008-05-13 13:48:00,2.04255,2.04265,2.0423,2.04235,69600000.0
2008-05-13 13:49:00,2.04235,2.0425,2.04205,2.0425,104600000.0
2008-05-13 13:50:00,2.04245,2.0425,2.0421,2.0422,84000000.0
2008-05-13 13:51:00,2.04225,2.04245,2.0417,2.0417,147600000.0
2008-05-13 13:52:00,2.0417,2.04185,2.0414,2.04145,126000000.0
2008-05-13 13:53:00,2.04145,2.0415,2.04105,2.0411,105000000.0
2008-05-13 13:54:00,2.0411,2.04165,2.0411,2.0415,139600000.0
2008-05-13 13:55:00,2.04145,2.04165,2.04105,2.0411,89200000.0
2008-05-13 13:56:00,2.0411,2.04125,2.0408,2.04085,54200000.0
2008-05-13 13:57:00,2.04085,2.04105,2.04085,2.04095,23600000.0
2008-05-13 13:58:00,2.041,2.04115,2.041,2.04105,14800000.0
2008-05-13 13:59:00,2.0411,2.04145,2.0411,2.04145,11700000.0
2008-05-13 14:00:00,2.04145,2.04195,2.0413,2.04195,103200000.0
2008-05-13 14:01:00,2.04195,2.0426,2.04185,2.04245,85200000.0
2008-05-13 14:02:00,2.04245,2.04275,2.0423,2.04255,30400000.0
2008-05-13 14:03:00,2.04255,2.04255,2.0422,2.0423,47600000.0
2008-05-13 14:04:00,2.0423,2.04265,2.0423,2.04235,124800000.0
2008-05-13 14:05:00,2.04235,2.0425,2.0421,2.0423,97600000.0
2008-05-13 14:06:00,2.0423,2.04325,2.0423,2.04295,148800000.0
2008-05-13 14:07:00,2.04295,2.04325,2.0429,2.0429,126600000.0
2008-05-13 14:08:00,2.04285,2.04295,2.0427,2.0428,53800000.0
2008-05-13 14:09:00,2.0428,2.0428,2.0421,2.04235,188000000.0
2008-05-13 14:10:00,2.04235,2.04295,2.0423,2.04265,108400000.0
2008-05-13 14:11:00,2.04265,2.0428,2.0423,2.04235,37800000.0
2008-05-13 14:12:00,2.04235,2.04305,2.0422,2.04285,143200000.0
2008-05-13 14:13:00,2.04295,2.04375,2.04295,2.0435,39600000.0
2008-05-13 14:14:00,2.04345,2.04425,2.04345,2.04395,145000000.0
2008-05-13 14:15:00,2.04395,2.04395,2.04305,2.0433,175200000.0
2008-05-13 14:16:00,2.0433,2.04455,2.0433,2.04435,182000000.0
2008-05-13 14:17:00,2.0444,2.04465,2.04405,2.04445,107800000.0
2008-05-13 14:18:00,2.04445,2.04475,2.0441,2.04475,247400000.0
2008-05-13 14:19:00,2.04475,2.04475,2.0442,2.04455,301200000.0
2008-05-13 14:20:00,2.0446,2.0446,2.0441,2.0445,174800000.0
2008-05-13 14:21:00,2.0445,2.0445,2.04355,2.0442,241300000.0
2008-05-13 14:22:00,2.04425,2.04445,2.04425,2.0443,54000000.0
2008-05-13 14:23:00,2.0443,2.04465,2.04415,2.04425,61100000.0
2008-05-13 14:24:00,2.0443,2.0444,2.04415,2.0443,79400000.0
2008-05-13 14:25:00,2.04435,2.04435,2.04345,2.0438,289400000.0
2008-05-13 14:26:00,2.0438,2.0438,2.043,2.043,232000000.0
2008-05-13 14:27:00,2.0435,2.0435,2.0426,2.0427,116200000.0
2008-05-13 14:28:00,2.04265,2.0435,2.0423,2.0435,235400000.0
2008-05-13 14:29:00,2.0435,2.0437,2.0423,2.0423,378200000.0
2008-05-13 14:30:00,2.0447,2.04745,2.0445,2.0459,161800000.0
2008-05-13 14:31:00,2.04585,2.04835,2.04565,2.04785,243400000.0
2008-05-13 14:32:00,2.0478,2.04835,2.047,2.04715,231200000.0
2008-05-13 14:33:00,2.04715,2.04745,2.0466,2.0474,163800000.0
2008-05-13 14:34:00,2.0474,2.048,2.04625,2.04665,252600000.0
2008-05-13 14:35:00,2.04665,2.0479,2.04645,2.0476,196300000.0
2008-05-13 14:36:00,2.04765,2.05,2.0476,2.0482,276133524.0
2008-05-13 14:37:00,2.0481,2.04965,2.0479,2.04925,240500000.0
2008-05-13 14:38:00,2.0491,2.04975,2.0486,2.04915,332900000.0
2008-05-13 14:39:00,2.04915,2.04975,2.0487,2.0494,195800000.0
2008-05-13 14:40:00,2.0494,2.05005,2.0492,2.04995,258400000.0
2008-05-13 14:41:00,2.04995,2.05185,2.04995,2.05165,190000000.0
2008-05-13 14:42:00,2.05155,2.05385,2.0513,2.05295,260000000.0
2008-05-13 14:43:00,2.05295,2.05315,2.05025,2.05025,136600000.0
2008-05-13 14:44:00,2.05025,2.05135,2.0501,2.05095,153600000.0
2008-05-13 14:45:00,2.05095,2.0526,2.05095,2.05255,239000000.0
2008-05-13 14:46:00,2.05255,2.05285,2.0522,2.05265,158400000.0
2008-05-13 14:47:00,2.05265,2.05265,2.05095,2.05195,214600000.0
2008-05-13 14:48:00,2.05195,2.05295,2.0517,2.05285,176100000.0
2008-05-13 14:49:00,2.05275,2.05275,2.0503,2.0503,216900000.0
2008-05-13 14:50:00,2.05025,2.05075,2.0494,2.05005,162400000.0
2008-05-13 14:51:00,2.05005,2.05055,2.0499,2.05015,69700000.0
2008-05-13 14:52:00,2.0502,2.05125,2.0502,2.05125,63900000.0
2008-05-13 14:53:00,2.05125,2.05195,2.04965,2.05045,200400000.0
2008-05-13 14:54:00,2.05035,2.05035,2.0489,2.04945,111600000.0
2008-05-13 14:55:00,2.04965,2.05135,2.04955,2.05115,61200000.0
2008-05-13 14:56:00,2.05115,2.05115,2.0502,2.0502,177000000.0
2008-05-13 14:57:00,2.0502,2.05105,2.0497,2.05055,155800000.0
2008-05-13 14:58:00,2.05065,2.05175,2.0504,2.0516,109700000.0
2008-05-13 14:59:00,2.0516,2.0516,2.05125,2.0515,111800000.0
2008-05-13 15:00:00,2.0515,2.0515,2.05025,2.05025,181400000.0
2008-05-13 15:01:00,2.05035,2.05115,2.05015,2.05015,184800000.0
2008-05-13 15:02:00,2.0501,2.05055,2.0496,2.05035,90200000.0
2008-05-13 15:03:00,2.05035,2.05035,2.04965,2.0503,175600000.0
2008-05-13 15:04:00,2.0503,2.05115,2.0499,2.05095,138200000.0
2008-05-13 15:05:00,2.05085,2.05125,2.05085,2.05095,95800000.0
2008-05-13 15:06:00,2.05095,2.05125,2.0507,2.05115,134000000.0
2008-05-13 15:07:00,2.05115,2.05125,2.0508,2.05085,47400000.0
2008-05-13 15:08:00,2.05085,2.05105,2.0504,2.0506,62200000.0
2008-05-13 15:09:00,2.0505,2.05065,2.0501,2.05055,197800000.0
2008-05-13 15:10:00,2.05055,2.05115,2.05045,2.05095,162000000.0
2008-05-13 15:11:00,2.051,2.05145,2.0507,2.05075,162200000.0
2008-05-13 15:12:00,2.05075,2.05115,2.0503,2.0506,197300000.0
2008-05-13 15:13:00,2.0506,2.05145,2.0506,2.0508,194100000.0
2008-05-13 15:14:00,2.0507,2.05105,2.0504,2.05065,156000000.0
2008-05-13 15:15:00,2.0507,2.05125,2.0504,2.05115,237300000.0
2008-05-13 15:16:00,2.051,2.05165,2.0508,2.0515,111000000.0
2008-05-13 15:17:00,2.0515,2.05195,2.0511,2.0513,178600000.0
2008-05-13 15:18:00,2.0513,2.05195,2.0513,2.05145,143600000.0
2008-05-13 15:19:00,2.05145,2.0519,2.051,2.0517,191200000.0
2008-05-13 15:20:00,2.05165,2.05195,2.05135,2.05155,139200000.0
2008-05-13 15:21:00,2.05155,2.0519,2.05145,2.0515,125600000.0
2008-05-13 15:22:00,2.05155,2.05175,2.0511,2.0516,115100000.0
2008-05-13 15:23:00,2.05155,2.05225,2.0514,2.0522,293200000.0
2008-05-13 15:24:00,2.0522,2.05265,2.052,2.05235,216100000.0
2008-05-13 15:25:00,2.0524,2.05285,2.0521,2.05235,126200000.0
2008-05-13 15:26:00,2.05235,2.05295,2.05235,2.05285,209200000.0
2008-05-13 15:27:00,2.05295,2.05375,2.0527,2.05375,129800000.0
2008-05-13 15:28:00,2.05375,2.05375,2.0527,2.05315,133500000.0
2008-05-13 15:29:00,2.05315,2.05375,2.05305,2.05345,170300000.0
2008-05-13 15:30:00,2.05345,2.05435,2.0533,2.05425,151300000.0
2008-05-13 15:31:00,2.05425,2.05445,2.05345,2.05345,205000000.0
2008-05-13 15:32:00,2.05345,2.05415,2.0532,2.0535,170700000.0
2008-05-13 15:33:00,2.05365,2.05365,2.0526,2.0528,181400000.0
2008-05-13 15:34:00,2.05285,2.05315,2.05225,2.05295,213200000.0
2008-05-13 15:35:00,2.05275,2.05315,2.052,2.0521,135600000.0
2008-05-13 15:36:00,2.0521,2.05245,2.0517,2.0522,112300000.0
2008-05-13 15:37:00,2.0522,2.05245,2.05175,2.0519,235000000.0
2008-05-13 15:38:00,2.0519,2.052,2.0509,2.05115,281400000.0
2008-05-13 15:39:00,2.05115,2.05125,2.0505,2.0505,264800000.0
2008-05-13 15:40:00,2.05065,2.05065,2.0492,2.0494,361400000.0
2008-05-13 15:41:00,2.04935,2.05005,2.04915,2.04935,235000000.0
2008-05-13 15:42:00,2.04935,2.04965,2.0488,2.0489,353500000.0
2008-05-13 15:43:00,2.04885,2.04975,2.0488,2.0489,348100000.0
2008-05-13 15:44:00,2.04875,2.04955,2.0485,2.04955,439500000.0
2008-05-13 15:45:00,2.04955,2.04955,2.0485,2.04905,305400000.0
2008-05-13 15:46:00,2.04905,2.05025,2.0484,2.0501,151800000.0
2008-05-13 15:47:00,2.05,2.05145,2.05,2.05085,180200000.0
2008-05-13 15:48:00,2.05085,2.05115,2.0499,2.05035,265400000.0
2008-05-13 15:49:00,2.0503,2.05065,2.0501,2.05035,270000000.0
2008-05-13 15:50:00,2.0505,2.05085,2.0497,2.05015,305400000.0
2008-05-13 15:51:00,2.0502,2.05055,2.0496,2.04995,204200000.0
2008-05-13 15:52:00,2.04995,2.05015,2.0493,2.0494,225400000.0
2008-05-13 15:53:00,2.0495,2.05035,2.0493,2.0499,308100000.0
2008-05-13 15:54:00,2.0499,2.05005,2.0493,2.04935,451800000.0
2008-05-13 15:55:00,2.04935,2.04945,2.0482,2.0482,406900000.0
2008-05-13 15:56:00,2.0481,2.04835,2.0475,2.0476,337900000.0
2008-05-13 15:57:00,2.0476,2.04815,2.0473,2.048,371200000.0
2008-05-13 15:58:00,2.048,2.04845,2.0474,2.04805,415600000.0
2008-05-13 15:59:00,2.04805,2.0485,2.0478,2.048,334500000.0
2008-05-13 16:00:00,2.0479,2.0479,2.0456,2.04575,350700000.0
2008-05-13 16:01:00,2.04565,2.04585,2.0454,2.0455,358900000.0
2008-05-13 16:02:00,2.0453,2.04695,2.0453,2.0467,414600000.0
2008-05-13 16:03:00,2.0467,2.0469,2.0462,2.04665,395800000.0
2008-05-13 16:04:00,2.0466,2.0466,2.0457,2.0457,368200000.0
2008-05-13 16:05:00,2.0457,2.04585,2.0452,2.04555,197200000.0
2008-05-13 16:06:00,2.04555,2.04575,2.045,2.0457,221200000.0
2008-05-13 16:07:00,2.04595,2.04635,2.0455,2.0459,340500000.0
2008-05-13 16:08:00,2.0459,2.04655,2.0458,2.0463,256000000.0
2008-05-13 16:09:00,2.0463,2.04705,2.0461,2.04635,349800000.0
2008-05-13 16:10:00,2.0462,2.04705,2.0459,2.04705,215800000.0
2008-05-13 16:11:00,2.04705,2.04715,2.046,2.0462,323300000.0
2008-05-13 16:12:00,2.0462,2.0468,2.0456,2.0456,323700000.0
2008-05-13 16:13:00,2.0455,2.04685,2.04545,2.0467,283000000.0
2008-05-13 16:14:00,2.0467,2.04685,2.0452,2.0452,356700000.0
2008-05-13 16:15:00,2.0452,2.04645,2.04515,2.04555,206300000.0
2008-05-13 16:16:00,2.04545,2.04565,2.04525,2.04545,181300000.0
2008-05-13 16:17:00,2.0453,2.04605,2.0452,2.0454,236400000.0
2008-05-13 16:18:00,2.0454,2.0459,2.0454,2.0454,151600000.0
2008-05-13 16:19:00,2.0454,2.04625,2.04505,2.0462,221300000.0
2008-05-13 16:20:00,2.0462,2.04625,2.0455,2.04615,225500000.0
2008-05-13 16:21:00,2.04625,2.04655,2.0461,2.0462,324400000.0
2008-05-13 16:22:00,2.0462,2.0468,2.046,2.0468,322400000.0
2008-05-13 16:23:00,2.0467,2.0476,2.0464,2.0471,184900000.0
2008-05-13 16:24:00,2.0471,2.04765,2.0471,2.0472,194500000.0
2008-05-13 16:25:00,2.0472,2.04865,2.0471,2.0482,267400000.0
2008-05-13 16:26:00,2.0481,2.04855,2.0476,2.0478,318500000.0
2008-05-13 16:27:00,2.04775,2.04875,2.0477,2.04795,352800000.0
2008-05-13 16:28:00,2.048,2.04825,2.0479,2.0482,281700000.0
2008-05-13 16:29:00,2.0482,2.04825,2.0473,2.0473,336800000.0
2008-05-13 16:30:00,2.04725,2.04805,2.04725,2.04795,270600000.0
2008-05-13 16:31:00,2.048,2.04825,2.0477,2.04775,124700000.0
2008-05-13 16:32:00,2.04775,2.04805,2.0474,2.0476,338900000.0
2008-05-13 16:33:00,2.0476,2.04815,2.0474,2.04815,121500000.0
2008-05-13 16:34:00,2.0481,2.04875,2.0481,2.04875,322800000.0
2008-05-13 16:35:00,2.04875,2.0494,2.04875,2.04925,201500000.0
2008-05-13 16:36:00,2.04935,2.04975,2.0491,2.04975,472500000.0
2008-05-13 16:37:00,2.0498,2.05015,2.0489,2.0489,455500000.0
2008-05-13 16:38:00,2.0489,2.04905,2.0483,2.0484,198100000.0
2008-05-13 16:39:00,2.0484,2.04875,2.0477,2.0483,490400000.0
2008-05-13 16:40:00,2.0483,2.0486,2.0475,2.0476,292100000.0
2008-05-13 16:41:00,2.0475,2.04785,2.0472,2.0478,263900000.0
2008-05-13 16:42:00,2.0478,2.0481,2.0472,2.0473,258200000.0
2008-05-13 16:43:00,2.0473,2.04765,2.0472,2.0473,225600000.0
2008-05-13 16:44:00,2.0473,2.0476,2.0472,2.0472,323000000.0
2008-05-13 16:45:00,2.0472,2.04725,2.0467,2.04685,132200000.0
2008-05-13 16:46:00,2.04685,2.0472,2.046,2.0465,341400000.0
2008-05-13 16:47:00,2.04645,2.04645,2.046,2.04605,407800000.0
2008-05-13 16:48:00,2.04605,2.0461,2.045,2.045,196800000.0
2008-05-13 16:49:00,2.04515,2.04535,2.04485,2.0453,412800000.0
2008-05-13 16:50:00,2.0453,2.04605,2.045,2.0454,439300000.0
2008-05-13 16:51:00,2.0453,2.0455,2.0449,2.0452,503699997.0
2008-05-13 16:52:00,2.0453,2.04545,2.0441,2.04435,344100000.0
2008-05-13 16:53:00,2.04435,2.04495,2.0442,2.0443,322500000.0
2008-05-13 16:54:00,2.0442,2.04505,2.0441,2.0446,315400000.0
2008-05-13 16:55:00,2.0446,2.04485,2.0441,2.04435,459900000.0
2008-05-13 16:56:00,2.0443,2.0456,2.0443,2.0451,290000000.0
2008-05-13 16:57:00,2.045,2.04575,2.0446,2.0448,283400000.0
2008-05-13 16:58:00,2.045,2.045,2.0441,2.0448,421700000.0
2008-05-13 16:59:00,2.0448,2.04575,2.0446,2.04575,347000000.0
2008-05-13 17:00:00,2.04575,2.0458,2.045,2.0453,490300000.0
2008-05-13 17:01:00,2.0454,2.04545,2.0442,2.0445,509000000.0
2008-05-13 17:02:00,2.04455,2.04505,2.04455,2.04505,151400000.0
2008-05-13 17:03:00,2.04505,2.04505,2.0443,2.0446,323600000.0
2008-05-13 17:04:00,2.0446,2.04555,2.0445,2.0455,354700000.0
2008-05-13 17:05:00,2.0455,2.04595,2.0452,2.04585,291500000.0
2008-05-13 17:06:00,2.04595,2.0462,2.0456,2.0457,550500000.0
2008-05-13 17:07:00,2.0457,2.0461,2.04555,2.0459,446500000.0
2008-05-13 17:08:00,2.046,2.04655,2.0455,2.0458,434700000.0
2008-05-13 17:09:00,2.0457,2.0467,2.0455,2.0466,368800000.0
2008-05-13 17:10:00,2.04665,2.0471,2.0464,2.0466,534600000.0
2008-05-13 17:11:00,2.0467,2.0468,2.0462,2.0465,398500000.0
2008-05-13 17:12:00,2.0465,2.0479,2.0463,2.04755,521300000.0
2008-05-13 17:13:00,2.0475,2.04795,2.0471,2.0474,307200000.0
2008-05-13 17:14:00,2.0474,2.0474,2.0465,2.04655,253100000.0
2008-05-13 17:15:00,2.04655,2.0466,2.0457,2.046,308500000.0
2008-05-13 17:16:00,2.046,2.04735,2.046,2.0469,293600000.0
2008-05-13 17:17:00,2.04695,2.04715,2.0449,2.0449,462700000.0
2008-05-13 17:18:00,2.0449,2.0451,2.0441,2.0444,546500000.0
2008-05-13 17:19:00,2.04435,2.04435,2.0426,2.0427,493700000.0
2008-05-13 17:20:00,2.04265,2.04335,2.04215,2.0426,454200000.0
2008-05-13 17:21:00,2.0425,2.04265,2.04165,2.0418,570400000.0
2008-05-13 17:22:00,2.0418,2.04235,2.0413,2.04235,319300000.0
2008-05-13 17:23:00,2.04235,2.04255,2.042,2.04235,270600000.0
2008-05-13 17:24:00,2.0424,2.0425,2.0418,2.0419,321700000.0
2008-05-13 17:25:00,2.04195,2.04235,2.04195,2.04215,268300000.0
2008-05-13 17:26:00,2.04215,2.04295,2.0411,2.0413,459800000.0
2008-05-13 17:27:00,2.0413,2.04165,2.04,2.04005,420700000.0
2008-05-13 17:28:00,2.0401,2.0419,2.04005,2.0418,409000000.0
2008-05-13 17:29:00,2.0418,2.04185,2.0397,2.0397,545600000.0
2008-05-13 17:30:00,2.0397,2.04,2.0391,2.03945,417300000.0
2008-05-13 17:31:00,2.0394,2.04105,2.0393,2.0409,418700000.0
2008-05-13 17:32:00,2.0409,2.04095,2.0402,2.04065,245800000.0
2008-05-13 17:33:00,2.0406,2.04165,2.04045,2.0414,452500000.0
2008-05-13 17:34:00,2.0413,2.0418,2.04125,2.0414,219100000.0
2008-05-13 17:35:00,2.0414,2.0424,2.0413,2.0419,225400000.0
2008-05-13 17:36:00,2.04195,2.04245,2.0413,2.04135,377300000.0
2008-05-13 17:37:00,2.04135,2.04145,2.0405,2.0406,217800000.0
2008-05-13 17:38:00,2.0406,2.04105,2.039,2.0394,520400000.0
2008-05-13 17:39:00,2.0394,2.0401,2.0394,2.03975,363800000.0
2008-05-13 17:40:00,2.0398,2.0402,2.0397,2.0402,245700000.0
2008-05-13 17:41:00,2.0402,2.04025,2.0399,2.0402,145300000.0
2008-05-13 17:42:00,2.0402,2.04085,2.04,2.04,251200000.0
2008-05-13 17:43:00,2.04,2.0404,2.03945,2.0403,593000000.0
2008-05-13 17:44:00,2.0402,2.04065,2.0398,2.0403,250000000.0
2008-05-13 17:45:00,2.0403,2.04045,2.0399,2.0399,139700000.0
2008-05-13 17:46:00,2.04005,2.04025,2.0397,2.0402,294800000.0
2008-05-13 17:47:00,2.0403,2.04085,2.0401,2.04045,195200000.0
2008-05-13 17:48:00,2.0403,2.04085,2.0398,2.04,398351424.0
2008-05-13 17:49:00,2.0401,2.04015,2.0388,2.0389,500000000.0
2008-05-13 17:50:00,2.0389,2.03945,2.0385,2.0394,498600000.0
2008-05-13 17:51:00,2.0394,2.03945,2.0388,2.0392,215900000.0
2008-05-13 17:52:00,2.0392,2.04035,2.03915,2.04035,237100000.0
2008-05-13 17:53:00,2.04025,2.0404,2.04,2.0403,169400000.0
2008-05-13 17:54:00,2.0403,2.0406,2.03995,2.04045,136400000.0
2008-05-13 17:55:00,2.04045,2.041,2.04045,2.0409,156700000.0
2008-05-13 17:56:00,2.0409,2.04225,2.0404,2.0422,420300000.0
2008-05-13 17:57:00,2.04225,2.04255,2.0416,2.0416,389000000.0
2008-05-13 17:58:00,2.0416,2.04175,2.0407,2.0411,494500000.0
2008-05-13 17:59:00,2.0411,2.0421,2.0409,2.04205,504900000.0
2008-05-13 18:00:00,2.042,2.04305,2.0418,2.0428,211400000.0
2008-05-13 18:01:00,2.04275,2.04365,2.04275,2.0435,227900000.0
2008-05-13 18:02:00,2.0435,2.0436,2.04305,2.0434,174400000.0
2008-05-13 18:03:00,2.04345,2.0442,2.0432,2.04375,252200000.0
2008-05-13 18:04:00,2.04375,2.04485,2.04375,2.04425,145000000.0
2008-05-13 18:05:00,2.04425,2.04495,2.04425,2.0449,120400000.0
2008-05-13 18:06:00,2.0449,2.04625,2.0446,2.04595,216900000.0
2008-05-13 18:07:00,2.04595,2.04625,2.0454,2.04615,103400000.0
2008-05-13 18:08:00,2.04595,2.04625,2.04575,2.04615,86800000.0
2008-05-13 18:09:00,2.046,2.04625,2.04565,2.04625,33500000.0
2008-05-13 18:10:00,2.04635,2.04715,2.04625,2.04695,53400000.0
2008-05-13 18:11:00,2.04695,2.04725,2.0458,2.04615,212900000.0
2008-05-13 18:12:00,2.04595,2.046,2.04555,2.04565,37200000.0
2008-05-13 18:13:00,2.04565,2.04565,2.0448,2.04525,64000000.0
2008-05-13 18:14:00,2.04525,2.04545,2.0447,2.045,174000000.0
2008-05-13 18:15:00,2.045,2.0458,2.045,2.04575,138000000.0
2008-05-13 18:16:00,2.04575,2.04585,2.0453,2.04585,75000000.0
2008-05-13 18:17:00,2.04585,2.04675,2.04585,2.0464,169200000.0
2008-05-13 18:18:00,2.0464,2.04645,2.0459,2.04605,64000000.0
2008-05-13 18:19:00,2.04605,2.0462,2.04545,2.04585,138500000.0
2008-05-13 18:20:00,2.04585,2.04695,2.0457,2.04645,99200000.0
2008-05-13 18:21:00,2.04645,2.04715,2.04615,2.04615,77600000.0
2008-05-13 18:22:00,2.04625,2.04715,2.04625,2.04705,153500000.0
2008-05-13 18:23:00,2.04705,2.04705,2.046,2.04655,170600000.0
2008-05-13 18:24:00,2.0464,2.0466,2.04635,2.0464,36400000.0
2008-05-13 18:25:00,2.04645,2.04755,2.04645,2.04755,42300000.0
2008-05-13 18:26:00,2.04755,2.04885,2.04755,2.04865,69200000.0
2008-05-13 18:27:00,2.04865,2.04865,2.0478,2.048,159400000.0
2008-05-13 18:28:00,2.048,2.04895,2.0478,2.0485,213100000.0
2008-05-13 18:29:00,2.04845,2.0487,2.04785,2.048,67200000.0
2008-05-13 18:30:00,2.048,2.04815,2.0476,2.0477,74900000.0
2008-05-13 18:31:00,2.0477,2.0491,2.0477,2.04905,90900000.0
2008-05-13 18:32:00,2.04905,2.05035,2.04905,2.04985,55600000.0
2008-05-13 18:33:00,2.0498,2.0498,2.0484,2.0485,230800000.0
2008-05-13 18:34:00,2.04845,2.04925,2.04795,2.04815,104000000.0
2008-05-13 18:35:00,2.04815,2.04835,2.04795,2.04825,53400000.0
2008-05-13 18:36:00,2.04825,2.04835,2.04785,2.0481,80600000.0
2008-05-13 18:37:00,2.0481,2.04825,2.04695,2.0471,111000000.0
2008-05-13 18:38:00,2.0471,2.04725,2.04695,2.04695,67600000.0
2008-05-13 18:39:00,2.04695,2.04715,2.0468,2.047,74200000.0
2008-05-13 18:40:00,2.047,2.0471,2.0465,2.0466,49100000.0
2008-05-13 18:41:00,2.0467,2.0468,2.04655,2.0466,28400000.0
2008-05-13 18:42:00,2.0466,2.047,2.04605,2.04615,70800000.0
2008-05-13 18:43:00,2.04605,2.04635,2.0458,2.04605,63300000.0
2008-05-13 18:44:00,2.04605,2.04605,2.0457,2.0457,73400000.0
2008-05-13 18:45:00,2.0457,2.04575,2.04525,2.04555,101200000.0
2008-05-13 18:46:00,2.04555,2.04555,2.04515,2.0454,102400000.0
2008-05-13 18:47:00,2.0454,2.0456,2.0453,2.0453,91500000.0
2008-05-13 18:48:00,2.04525,2.04575,2.04515,2.0457,78000000.0
2008-05-13 18:49:00,2.0457,2.04725,2.04555,2.0458,112700000.0
2008-05-13 18:50:00,2.04575,2.04605,2.04535,2.04605,135000000.0
2008-05-13 18:51:00,2.04605,2.04605,2.0453,2.04575,32600000.0
2008-05-13 18:52:00,2.04575,2.0461,2.04575,2.04605,26800000.0
2008-05-13 18:53:00,2.04605,2.04605,2.0456,2.04595,43100000.0
2008-05-13 18:54:00,2.04595,2.04615,2.04595,2.04615,27400000.0
2008-05-13 18:55:00,2.04615,2.0462,2.04615,2.04615,3400000.0
2008-05-13 18:56:00,2.046,2.04605,2.0451,2.04555,49600000.0
2008-05-13 18:57:00,2.04555,2.04585,2.0452,2.0457,120200000.0
2008-05-13 18:58:00,2.0457,2.046,2.0456,2.0459,275000000.0
2008-05-13 18:59:00,2.0459,2.0459,2.0453,2.04535,62600000.0
2008-05-13 19:00:00,2.04555,2.04585,2.04525,2.04575,70700000.0
2008-05-13 19:01:00,2.04575,2.04585,2.04525,2.04545,44400000.0
2008-05-13 19:02:00,2.04545,2.04555,2.04525,2.04555,45000000.0
2008-05-13 19:03:00,2.04555,2.04585,2.0452,2.04585,64500000.0
2008-05-13 19:04:00,2.04585,2.04615,2.0454,2.04575,141164810.0
2008-05-13 19:05:00,2.0458,2.04615,2.0458,2.04595,55500000.0
2008-05-13 19:06:00,2.04595,2.046,2.0458,2.04595,35700000.0
2008-05-13 19:07:00,2.04595,2.04665,2.04595,2.0463,32600000.0
2008-05-13 19:08:00,2.0463,2.04715,2.0463,2.04675,62400000.0
2008-05-13 19:09:00,2.04675,2.04675,2.04615,2.0462,196300000.0
2008-05-13 19:10:00,2.0462,2.04645,2.04605,2.04625,85900000.0
2008-05-13 19:11:00,2.04625,2.04655,2.04625,2.0464,35600000.0
2008-05-13 19:12:00,2.0464,2.04655,2.0462,2.0462,67151352.0
2008-05-13 19:13:00,2.0462,2.04625,2.0461,2.04625,65100000.0
2008-05-13 19:14:00,2.0463,2.0463,2.0463,2.0463,2400000.0
2008-05-13 19:15:00,2.0463,2.0463,2.0463,2.0463,7200000.0
2008-05-13 19:16:00,2.0463,2.0464,2.0463,2.04635,19600000.0
2008-05-13 19:17:00,2.0464,2.0464,2.0462,2.0462,39900000.0
2008-05-13 19:18:00,2.0462,2.04635,2.046,2.04635,68651342.0
2008-05-13 19:19:00,2.04635,2.04635,2.0461,2.04635,90800000.0
2008-05-13 19:20:00,2.04635,2.04635,2.046,2.04625,25600000.0
2008-05-13 19:21:00,2.04625,2.04705,2.04625,2.04665,82900000.0
2008-05-13 19:22:00,2.04665,2.0476,2.04645,2.04745,145300000.0
2008-05-13 19:23:00,2.04755,2.04755,2.04715,2.04715,47600000.0
2008-05-13 19:24:00,2.04715,2.04715,2.0464,2.04645,39900000.0
2008-05-13 19:25:00,2.0465,2.0468,2.0465,2.04675,38602602.0
2008-05-13 19:26:00,2.04675,2.04715,2.04675,2.04705,31200000.0
2008-05-13 19:27:00,2.04705,2.04705,2.04675,2.04675,10500000.0
2008-05-13 19:28:00,2.04665,2.0469,2.0466,2.04685,97800000.0
2008-05-13 19:29:00,2.04685,2.04705,2.04615,2.04615,38300000.0
2008-05-13 19:30:00,2.04615,2.04625,2.04555,2.04625,129400000.0
2008-05-13 19:31:00,2.0463,2.0464,2.0463,2.04635,15700000.0
2008-05-13 19:32:00,2.04635,2.04645,2.0462,2.0463,48500000.0
2008-05-13 19:33:00,2.0463,2.04685,2.0463,2.0467,171400000.0
2008-05-13 19:34:00,2.0467,2.04715,2.04655,2.04675,35100000.0
2008-05-13 19:35:00,2.04675,2.04695,2.04655,2.04665,20700000.0
2008-05-13 19:36:00,2.0468,2.0468,2.04635,2.04635,55100000.0
2008-05-13 19:37:00,2.0465,2.04675,2.04635,2.04655,24500000.0
2008-05-13 19:38:00,2.0465,2.04665,2.04635,2.0465,9300000.0
2008-05-13 19:39:00,2.0465,2.0467,2.0465,2.04665,22400000.0
2008-05-13 19:40:00,2.04665,2.04665,2.0465,2.04655,5400000.0
2008-05-13 19:41:00,2.04655,2.0468,2.04655,2.0468,29400000.0
2008-05-13 19:42:00,2.0467,2.0469,2.04665,2.04685,24800000.0
2008-05-13 19:43:00,2.0468,2.0468,2.0463,2.0465,42000000.0
2008-05-13 19:44:00,2.0465,2.0465,2.0463,2.0464,38800000.0
2008-05-13 19:45:00,2.0464,2.0468,2.0464,2.04645,62200000.0
2008-05-13 19:46:00,2.0465,2.0474,2.04645,2.04725,197600000.0
2008-05-13 19:47:00,2.04725,2.04765,2.04725,2.04735,27500000.0
2008-05-13 19:48:00,2.0468,2.04713,2.04644,2.04686,123640000.0
2008-05-13 19:49:00,2.04745,2.04795,2.04745,2.04775,18700000.0
2008-05-13 19:50:00,2.04775,2.04775,2.04755,2.0476,17400000.0
2008-05-13 19:51:00,2.04765,2.04785,2.0475,2.04785,57900000.0
2008-05-13 19:52:00,2.04785,2.04825,2.0475,2.04795,50700000.0
2008-05-13 19:53:00,2.04795,2.04835,2.04795,2.04835,19100000.0
2008-05-13 19:54:00,2.04835,2.04875,2.04795,2.0484,79000000.0
2008-05-13 19:55:00,2.0484,2.04855,2.048,2.04845,168600000.0
2008-05-13 19:56:00,2.0484,2.0484,2.0479,2.048,63500000.0
2008-05-13 19:57:00,2.048,2.048,2.0477,2.0477,47200000.0
2008-05-13 19:58:00,2.0477,2.0477,2.0475,2.0476,131200000.0
2008-05-13 19:59:00,2.0475,2.0478,2.0475,2.0476,110600000.0
2008-05-13 20:00:00,2.04745,2.0476,2.0473,2.0473,107600000.0
2008-05-13 20:01:00,2.0473,2.0475,2.0473,2.0473,130800000.0
2008-05-13 20:02:00,2.0473,2.0478,2.0473,2.04775,100800000.0
2008-05-13 20:03:00,2.04775,2.04895,2.04775,2.0484,76500000.0
2008-05-13 20:04:00,2.0484,2.0484,2.0481,2.0482,168200000.0
2008-05-13 20:05:00,2.0482,2.0485,2.0478,2.0483,190700000.0
2008-05-13 20:06:00,2.0483,2.0483,2.0473,2.0474,230600000.0
2008-05-13 20:07:00,2.0474,2.0478,2.0473,2.0476,155800000.0
2008-05-13 20:08:00,2.0477,2.04795,2.0475,2.0479,112800000.0
2008-05-13 20:09:00,2.0479,2.0483,2.0477,2.04795,80700000.0
2008-05-13 20:10:00,2.04795,2.048,2.04755,2.0476,76400000.0
2008-05-13 20:11:00,2.0476,2.0477,2.04685,2.04715,94425000.0
2008-05-13 20:12:00,2.04715,2.04745,2.04705,2.04705,28800000.0
2008-05-13 20:13:00,2.04705,2.04725,2.0468,2.04695,29000000.0
2008-05-13 20:14:00,2.04695,2.0475,2.04695,2.04745,48700000.0
2008-05-13 20:15:00,2.0475,2.04875,2.0471,2.04875,122900000.0
2008-05-13 20:16:00,2.04875,2.04875,2.0473,2.04815,91800000.0
2008-05-13 20:17:00,2.04815,2.0482,2.04745,2.0477,135300000.0
2008-05-13 20:18:00,2.0477,2.04835,2.0475,2.0483,137300000.0
2008-05-13 20:19:00,2.0483,2.0491,2.0481,2.0482,136100000.0
2008-05-13 20:20:00,2.0483,2.04855,2.0479,2.0485,48200000.0
2008-05-13 20:21:00,2.04845,2.04855,2.04765,2.04765,42100000.0
2008-05-13 20:22:00,2.04765,2.04805,2.04765,2.0479,27900000.0
2008-05-13 20:23:00,2.0479,2.0481,2.0477,2.04785,136400000.0
2008-05-13 20:24:00,2.04785,2.04795,2.04765,2.04785,7200000.0
2008-05-13 20:25:00,2.0479,2.0485,2.04765,2.04825,102700000.0
2008-05-13 20:26:00,2.04825,2.04845,2.0478,2.04845,46700000.0
2008-05-13 20:27:00,2.04825,2.04895,2.0478,2.0481,110300000.0
2008-05-13 20:28:00,2.0481,2.04845,2.0479,2.0484,48900000.0
2008-05-13 20:29:00,2.0484,2.04875,2.0484,2.04875,66900000.0
2008-05-13 20:30:00,2.0487,2.0487,2.0484,2.0484,67100000.0
2008-05-13 20:31:00,2.0484,2.0485,2.0484,2.0485,66900000.0
2008-05-13 20:32:00,2.0485,2.04855,2.04845,2.04845,14600000.0
2008-05-13 20:33:00,2.04845,2.04895,2.04845,2.04885,59700000.0
2008-05-13 20:34:00,2.04885,2.04905,2.0484,2.0487,88300000.0
2008-05-13 20:35:00,2.0486,2.04955,2.0485,2.0489,114600000.0
2008-05-13 20:36:00,2.0489,2.04935,2.0487,2.04875,221100000.0
2008-05-13 20:37:00,2.049,2.0491,2.0489,2.0491,56300000.0
2008-05-13 20:38:00,2.0491,2.04945,2.04905,2.04945,38100000.0
2008-05-13 20:39:00,2.0494,2.0494,2.04925,2.04935,5400000.0
2008-05-13 20:40:00,2.0492,2.04975,2.04915,2.0493,60100000.0
2008-05-13 20:41:00,2.0493,2.0496,2.0492,2.0492,50400000.0
2008-05-13 20:42:00,2.0492,2.0492,2.049,2.04905,60400000.0
2008-05-13 20:43:00,2.04905,2.04915,2.049,2.04905,32400000.0
2008-05-13 20:44:00,2.04905,2.04915,2.0489,2.04915,15700000.0
2008-05-13 20:45:00,2.04915,2.04925,2.04915,2.04925,16500000.0
2008-05-13 20:46:00,2.04925,2.04945,2.0488,2.04915,47400000.0
2008-05-13 20:47:00,2.049,2.05035,2.049,2.0499,149000000.0
2008-05-13 20:48:00,2.04995,2.05045,2.0496,2.0498,183400000.0
2008-05-13 20:49:00,2.0499,2.05,2.0496,2.0496,47200000.0
2008-05-13 20:50:00,2.0496,2.0497,2.0492,2.0492,44300000.0
2008-05-13 20:51:00,2.04905,2.0493,2.0486,2.0486,158400000.0
2008-05-13 20:52:00,2.0487,2.04945,2.0485,2.0491,71500000.0
2008-05-13 20:53:00,2.0491,2.0491,2.0485,2.0485,55500000.0
2008-05-13 20:54:00,2.04865,2.0489,2.0483,2.04865,105500000.0
2008-05-13 20:55:00,2.04865,2.04895,2.0485,2.04865,54300000.0
2008-05-13 20:56:00,2.04865,2.04865,2.0484,2.0484,7400000.0
2008-05-13 20:57:00,2.0484,2.04865,2.04825,2.04825,48300000.0
2008-05-13 20:58:00,2.04825,2.04845,2.048,2.048,21800000.0
2008-05-13 20:59:00,2.048,2.04845,2.0476,2.04795,87200000.0
2008-05-13 21:00:00,2.04805,2.0484,2.04805,2.04825,52800000.0
2008-05-13 21:01:00,2.04825,2.04945,2.04825,2.04945,69500000.0
2008-05-13 21:02:00,2.04945,2.04985,2.049,2.0495,111700000.0
2008-05-13 21:03:00,2.04935,2.0496,2.04915,2.0493,149000000.0
2008-05-13 21:04:00,2.0493,2.0497,2.04915,2.0497,87500000.0
2008-05-13 21:05:00,2.0497,2.0499,2.04935,2.04985,188300000.0
2008-05-13 21:06:00,2.04985,2.04985,2.0493,2.0493,52500000.0
2008-05-13 21:07:00,2.0493,2.0497,2.0489,2.04945,125400000.0
2008-05-13 21:08:00,2.04945,2.04995,2.04945,2.04985,62300000.0
2008-05-13 21:09:00,2.04985,2.04995,2.04955,2.04965,11500000.0
2008-05-13 21:10:00,2.04975,2.0501,2.04975,2.04985,18700000.0
2008-05-13 21:11:00,2.04985,2.04995,2.0495,2.04985,64800000.0
2008-05-13 21:12:00,2.04985,2.04995,2.04985,2.04995,9400000.0
2008-05-13 21:13:00,2.04995,2.05015,2.04925,2.04945,31700000.0
2008-05-13 21:14:00,2.04945,2.04945,2.0488,2.049,137900000.0
2008-05-13 21:15:00,2.049,2.049,2.0484,2.04845,111300000.0
2008-05-13 21:16:00,2.0485,2.0493,2.0485,2.04925,169600000.0
2008-05-13 21:17:00,2.04935,2.0494,2.0488,2.0493,107300000.0
2008-05-13 21:18:00,2.04925,2.04955,2.0492,2.0494,87300000.0
2008-05-13 21:19:00,2.0494,2.0496,2.04915,2.04915,43600000.0
2008-05-13 21:20:00,2.04915,2.0496,2.04895,2.0496,27100000.0
2008-05-13 21:21:00,2.0496,2.0497,2.04915,2.04945,37500000.0
2008-05-13 21:22:00,2.04945,2.0495,2.0487,2.04905,63500000.0
2008-05-13 21:23:00,2.04905,2.0492,2.04895,2.04905,13500000.0
2008-05-13 21:24:00,2.0491,2.04945,2.04905,2.04905,28800000.0
2008-05-13 21:25:00,2.04905,2.0491,2.04905,2.04905,17000000.0
2008-05-13 21:26:00,2.04905,2.04905,2.0486,2.0488,73100000.0
2008-05-13 21:27:00,2.0488,2.04915,2.0488,2.04915,100900000.0
2008-05-13 21:28:00,2.0492,2.0494,2.0489,2.049,109200000.0
2008-05-13 21:29:00,2.049,2.0496,2.049,2.0494,96900000.0
2008-05-13 21:30:00,2.04935,2.0498,2.0492,2.0497,90500000.0
2008-05-13 21:31:00,2.0497,2.0501,2.0496,2.0496,147500000.0
2008-05-13 21:32:00,2.0496,2.0496,2.0488,2.0488,108700000.0
2008-05-13 21:33:00,2.0489,2.0491,2.0485,2.0485,92000000.0
2008-05-13 21:34:00,2.0485,2.0487,2.0485,2.0487,36900000.0
2008-05-13 21:35:00,2.0487,2.0488,2.04865,2.04875,48900000.0
2008-05-13 21:36:00,2.04875,2.0495,2.04875,2.04945,16600000.0
2008-05-13 21:37:00,2.04945,2.04945,2.0487,2.0489,49800000.0
2008-05-13 21:38:00,2.0489,2.0491,2.0489,2.049,14400000.0
2008-05-13 21:39:00,2.049,2.049,2.049,2.049,13600000.0
2008-05-13 21:40:00,2.049,2.049,2.049,2.049,6400000.0
2008-05-13 21:41:00,2.049,2.049,2.0489,2.0489,46400000.0
2008-05-13 21:42:00,2.0489,2.0489,2.0485,2.04865,65200000.0
2008-05-13 21:43:00,2.04865,2.04865,2.0484,2.04845,49800000.0
2008-05-13 21:44:00,2.0485,2.0488,2.0485,2.0485,70600000.0
2008-05-13 21:45:00,2.0485,2.0487,2.04845,2.04845,49100000.0
2008-05-13 21:46:00,2.04845,2.04885,2.04835,2.0486,65300000.0
2008-05-13 21:47:00,2.0486,2.04875,2.0484,2.0485,136700000.0
2008-05-13 21:48:00,2.0485,2.0487,2.04835,2.04855,37000000.0
2008-05-13 21:49:00,2.04855,2.0491,2.0484,2.049,27600000.0
2008-05-13 21:50:00,2.049,2.0492,2.0488,2.0488,109100000.0
2008-05-13 21:51:00,2.0488,2.0489,2.04845,2.04865,34100000.0
2008-05-13 21:52:00,2.04845,2.0486,2.04795,2.0481,50200000.0
2008-05-13 21:53:00,2.0481,2.0481,2.04745,2.04785,31500000.0
2008-05-13 21:54:00,2.0477,2.04775,2.04735,2.04755,26000000.0
2008-05-13 21:55:00,2.04755,2.04775,2.04755,2.04765,6900000.0
2008-05-13 21:56:00,2.0476,2.04775,2.04755,2.04755,24200000.0
2008-05-13 21:57:00,2.04755,2.0477,2.04745,2.0477,7300000.0
2008-05-13 21:58:00,2.0476,2.04775,2.0476,2.0477,33200000.0
2008-05-13 21:59:00,2.0476,2.0478,2.0476,2.0478,63400000.0
2008-05-13 22:00:00,2.0477,2.04785,2.0476,2.04785,27700000.0
2008-05-13 22:01:00,2.04708,2.04748,2.04707,2.04743,71600000.0
2008-05-13 22:02:00,2.0479,2.048,2.0479,2.04795,16100000.0
2008-05-13 22:03:00,2.04785,2.04815,2.04785,2.04815,10800000.0
2008-05-13 22:04:00,2.0482,2.04835,2.0479,2.0479,72800000.0
2008-05-13 22:05:00,2.0479,2.048,2.04765,2.04785,29900000.0
2008-05-13 22:06:00,2.04785,2.0481,2.04765,2.04795,39900000.0
2008-05-13 22:07:00,2.04785,2.04795,2.0478,2.04785,14200000.0
2008-05-13 22:08:00,2.0479,2.0482,2.0478,2.04795,27400000.0
2008-05-13 22:09:00,2.04795,2.0482,2.0472,2.0472,51300000.0
2008-05-13 22:10:00,2.0472,2.0473,2.04685,2.0473,56600000.0
2008-05-13 22:11:00,2.0473,2.0475,2.0471,2.0472,75700000.0
2008-05-13 22:12:00,2.0473,2.0473,2.0471,2.0473,58400000.0
2008-05-13 22:13:00,2.0473,2.0476,2.0471,2.0474,72900000.0
2008-05-13 22:14:00,2.0474,2.0474,2.047,2.0474,43100000.0
2008-05-13 22:15:00,2.0474,2.04745,2.0474,2.0474,16300000.0
2008-05-13 22:16:00,2.0474,2.0474,2.0473,2.0474,14600000.0
2008-05-13 22:17:00,2.04735,2.04735,2.0472,2.0472,17100000.0
2008-05-13 22:18:00,2.0472,2.0472,2.0471,2.0471,17100000.0
2008-05-13 22:19:00,2.0472,2.0472,2.04715,2.04715,14500000.0
2008-05-13 22:20:00,2.04715,2.04715,2.0467,2.0467,23100000.0
2008-05-13 22:21:00,2.0467,2.0467,2.04665,2.04665,18500000.0
2008-05-13 22:22:00,2.04665,2.0467,2.04665,2.0467,2100000.0
2008-05-13 22:23:00,2.0467,2.0468,2.0466,2.0468,4400000.0
2008-05-13 22:24:00,2.0468,2.0468,2.0467,2.0468,1800000.0
2008-05-13 22:25:00,2.0468,2.0469,2.0467,2.0469,1500000.0
2008-05-13 22:26:00,2.0467,2.0467,2.0467,2.0467,1500000.0
2008-05-13 22:27:00,2.04685,2.04685,2.0468,2.0468,14700000.0
2008-05-13 22:28:00,2.04675,2.04685,2.0467,2.0467,7500000.0
2008-05-13 22:29:00,2.04675,2.04675,2.0467,2.0467,1400000.0
2008-05-13 22:30:00,2.0467,2.04705,2.04665,2.04675,55100000.0
2008-05-13 22:31:00,2.04675,2.0472,2.04655,2.0472,37800000.0
2008-05-13 22:32:00,2.0472,2.0473,2.0469,2.0471,6300000.0
2008-05-13 22:33:00,2.04695,2.0476,2.04695,2.0476,13600000.0
2008-05-13 22:34:00,2.0476,2.0476,2.0476,2.0476,1800000.0
2008-05-13 22:35:00,2.0475,2.0478,2.0471,2.0475,22500000.0
2008-05-13 22:36:00,2.0476,2.0479,2.0476,2.0479,4500000.0
2008-05-13 22:37:00,2.0479,2.048,2.0476,2.048,4800000.0
2008-05-13 22:38:00,2.0481,2.0481,2.048,2.048,4200000.0
2008-05-13 22:39:00,2.0478,2.0478,2.0474,2.0477,9700000.0
2008-05-13 22:40:00,2.0477,2.0485,2.0477,2.0484,18700000.0
2008-05-13 22:41:00,2.0484,2.0485,2.04745,2.0476,29800000.0
2008-05-13 22:42:00,2.04765,2.0482,2.0476,2.048,21400000.0
2008-05-13 22:43:00,2.04775,2.04775,2.04765,2.04775,20200000.0
2008-05-13 22:44:00,2.04765,2.048,2.0475,2.0475,4900000.0
2008-05-13 22:45:00,2.04755,2.0477,2.04755,2.0476,5200000.0
2008-05-13 22:46:00,2.0477,2.0478,2.04755,2.0477,6600000.0
2008-05-13 22:47:00,2.0481,2.0488,2.0476,2.0483,16000000.0
2008-05-13 22:48:00,2.0483,2.0483,2.0482,2.0483,1800000.0
2008-05-13 22:49:00,2.0484,2.0485,2.0483,2.0484,4800000.0
2008-05-13 22:50:00,2.0484,2.0484,2.0477,2.04795,16400000.0
2008-05-13 22:51:00,2.048,2.0483,2.048,2.0483,8700000.0
2008-05-13 22:52:00,2.04805,2.0481,2.048,2.0481,4700000.0
2008-05-13 22:53:00,2.0481,2.0481,2.0481,2.0481,600000.0
2008-05-13 22:54:00,2.04795,2.0481,2.0477,2.0477,7100000.0
2008-05-13 22:55:00,2.04775,2.04775,2.0477,2.0477,2100000.0
2008-05-13 22:56:00,2.0478,2.0478,2.0478,2.0478,600000.0
2008-05-13 22:57:00,2.0478,2.0478,2.04725,2.0477,7800000.0
2008-05-13 22:58:00,2.0477,2.0477,2.0474,2.0476,4000000.0
2008-05-13 22:59:00,2.0474,2.0476,2.0474,2.0474,34600000.0
2008-05-13 23:00:00,2.0473,2.0474,2.0471,2.0474,25000000.0
2008-05-13 23:01:00,2.0475,2.0475,2.0473,2.0475,17300000.0
2008-05-13 23:02:00,2.0475,2.0476,2.0475,2.0475,46800000.0
2008-05-13 23:03:00,2.0475,2.0475,2.0475,2.0475,1600000.0
2008-05-13 23:04:00,2.0475,2.0476,2.0474,2.0476,14000000.0
2008-05-13 23:05:00,2.0476,2.0476,2.0473,2.0474,16100000.0
2008-05-13 23:06:00,2.0474,2.0479,2.0474,2.0478,51800000.0
2008-05-13 23:07:00,2.0477,2.0481,2.0476,2.0479,30800000.0
2008-05-13 23:08:00,2.048,2.0481,2.0479,2.0479,37800000.0
2008-05-13 23:09:00,2.0479,2.048,2.0478,2.0478,9800000.0
2008-05-13 23:10:00,2.0478,2.0478,2.0477,2.0478,9100000.0
2008-05-13 23:11:00,2.0478,2.0481,2.0478,2.0479,21800000.0
2008-05-13 23:12:00,2.0481,2.0483,2.0481,2.0483,12100000.0
2008-05-13 23:13:00,2.0483,2.0483,2.0482,2.0482,5000000.0
2008-05-13 23:14:00,2.0483,2.0487,2.048,2.0481,14300000.0
2008-05-13 23:15:00,2.0483,2.0488,2.0478,2.0488,69000000.0
2008-05-13 23:16:00,2.0486,2.0491,2.0485,2.0491,129200000.0
2008-05-13 23:17:00,2.0493,2.0494,2.0491,2.0494,82800000.0
2008-05-13 23:18:00,2.0494,2.0502,2.049,2.0502,231400000.0
2008-05-13 23:19:00,2.0499,2.0502,2.0495,2.0495,16700000.0
2008-05-13 23:20:00,2.0494,2.0499,2.0493,2.0498,66800000.0
2008-05-13 23:21:00,2.0498,2.0498,2.0493,2.0493,40600000.0
2008-05-13 23:22:00,2.0496,2.0496,2.0495,2.0495,13500000.0
2008-05-13 23:23:00,2.0495,2.0496,2.0494,2.0494,21900000.0
2008-05-13 23:24:00,2.0494,2.0495,2.0494,2.0494,23000000.0
2008-05-13 23:25:00,2.0495,2.0495,2.0483,2.0485,105700000.0
2008-05-13 23:26:00,2.0486,2.0487,2.0486,2.0486,4800000.0
2008-05-13 23:27:00,2.0486,2.0487,2.0486,2.0487,11200000.0
2008-05-13 23:28:00,2.0487,2.049,2.0487,2.049,11200000.0
2008-05-13 23:29:00,2.049,2.049,2.049,2.049,1600000.0
2008-05-13 23:30:00,2.0489,2.0493,2.0489,2.049,42600000.0
2008-05-13 23:31:00,2.049,2.0491,2.049,2.0491,17200000.0
2008-05-13 23:32:00,2.0491,2.0492,2.0491,2.0491,8800000.0
2008-05-13 23:33:00,2.0492,2.0497,2.0491,2.0492,17200000.0
2008-05-13 23:34:00,2.0493,2.0493,2.0493,2.0493,6300000.0
2008-05-13 23:35:00,2.0493,2.0493,2.0487,2.0488,32700000.0
2008-05-13 23:36:00,2.049,2.049,2.0487,2.0487,16000000.0
2008-05-13 23:37:00,2.0487,2.0487,2.0486,2.0486,27200000.0
2008-05-13 23:38:00,2.0486,2.0486,2.0486,2.0486,16000000.0
2008-05-13 23:39:00,2.0487,2.0488,2.0487,2.0488,17600000.0
2008-05-13 23:40:00,2.0488,2.0488,2.0487,2.0488,6600000.0
2008-05-13 23:41:00,2.0488,2.0491,2.0488,2.0488,6400000.0
2008-05-13 23:42:00,2.0488,2.0491,2.0488,2.0491,16000000.0
2008-05-13 23:43:00,2.0491,2.0491,2.049,2.049,3200000.0
2008-05-13 23:44:00,2.049,2.0496,2.049,2.0496,9800000.0
2008-05-13 23:45:00,2.0492,2.0492,2.049,2.0491,5200000.0
2008-05-13 23:46:00,2.0491,2.0491,2.0491,2.0491,9600000.0
2008-05-13 23:47:00,2.0491,2.0491,2.0491,2.0491,16400000.0
2008-05-13 23:48:00,2.0491,2.0491,2.049,2.049,9600000.0
2008-05-13 23:49:00,2.049,2.049,2.0486,2.0486,29200000.0
2008-05-13 23:50:00,2.0487,2.0487,2.0484,2.0485,28300000.0
2008-05-13 23:51:00,2.0485,2.0487,2.0485,2.0487,94300000.0
2008-05-13 23:52:00,2.0488,2.0488,2.0487,2.0488,2700000.0
2008-05-13 23:53:00,2.0485,2.0485,2.0485,2.0485,17300000.0
2008-05-13 23:54:00,2.0485,2.0487,2.0485,2.0487,9800000.0
2008-05-13 23:55:00,2.0488,2.0488,2.0488,2.0488,5400000.0
2008-05-13 23:56:00,2.0488,2.0488,2.0488,2.0488,300000.0
2008-05-13 23:57:00,2.0484,2.04859,2.04823,2.04823,18400000.0
2008-05-13 23:58:00,2.0488,2.0488,2.0488,2.0488,5000000.0
2008-05-13 23:59:00,2.0487,2.0488,2.0485,2.0487,37600000.0
2008-05-14 00:00:00,2.0486,2.0487,2.0486,2.0487,3400000.0
2008-05-14 00:01:00,2.0488,2.0488,2.0487,2.0488,6400000.0
2008-05-14 00:02:00,2.0488,2.0489,2.0488,2.0488,17200000.0
2008-05-14 00:03:00,2.0488,2.0488,2.0488,2.0488,1600000.0
2008-05-14 00:04:00,2.04855,2.04855,2.04774,2.04842,57300000.0
2008-05-14 00:05:00,2.0488,2.0488,2.048,2.0481,60200000.0
2008-05-14 00:06:00,2.0481,2.0482,2.0476,2.0476,60200000.0
2008-05-14 00:07:00,2.0476,2.0477,2.0476,2.0476,9600000.0
2008-05-14 00:08:00,2.0475,2.0475,2.0473,2.0475,17600000.0
2008-05-14 00:09:00,2.0475,2.0475,2.0475,2.0475,8000000.0
2008-05-14 00:10:00,2.0475,2.0475,2.0475,2.0475,48000000.0
2008-05-14 00:11:00,2.0475,2.0475,2.0475,2.0475,7200000.0
2008-05-14 00:12:00,2.04753,2.04773,2.04712,2.0472,47300000.0
2008-05-14 00:13:00,2.0476,2.0476,2.0476,2.0476,800000.0
2008-05-14 00:14:00,2.0476,2.0476,2.0475,2.0475,22600000.0
2008-05-14 00:15:00,2.0475,2.0475,2.0475,2.0475,11600000.0
2008-05-14 00:16:00,2.0475,2.0475,2.0475,2.0475,20600000.0
2008-05-14 00:17:00,2.0475,2.0477,2.0475,2.0475,30900000.0
2008-05-14 00:18:00,2.0475,2.0475,2.0474,2.0474,8200000.0
2008-05-14 00:19:00,2.0474,2.0475,2.0474,2.0475,3400000.0
2008-05-14 00:20:00,2.0476,2.0478,2.0474,2.0478,28500000.0
2008-05-14 00:21:00,2.0478,2.0479,2.0477,2.0477,20800000.0
2008-05-14 00:22:00,2.0478,2.0478,2.0477,2.0477,10000000.0
2008-05-14 00:23:00,2.0478,2.0478,2.0475,2.0476,10500000.0
2008-05-14 00:24:00,2.0476,2.0476,2.0476,2.0476,9600000.0
2008-05-14 00:25:00,2.0476,2.04765,2.0476,2.0476,8200000.0
2008-05-14 00:26:00,2.0477,2.0478,2.0476,2.0477,19200000.0
2008-05-14 00:27:00,2.0477,2.04805,2.0477,2.04795,58400000.0
2008-05-14 00:28:00,2.04795,2.04795,2.04795,2.04795,800000.0
2008-05-14 00:29:00,2.04795,2.04805,2.0476,2.0476,18900000.0
2008-05-14 00:30:00,2.0476,2.0478,2.0476,2.0478,6600000.0
2008-05-14 00:31:00,2.0478,2.0478,2.0478,2.0478,3200000.0
2008-05-14 00:32:00,2.0478,2.04815,2.0478,2.0478,14200000.0
2008-05-14 00:33:00,2.04795,2.048,2.04795,2.048,1400000.0
2008-05-14 00:34:00,2.048,2.04815,2.0478,2.0478,14600000.0
2008-05-14 00:35:00,2.04795,2.048,2.0476,2.0477,23200000.0
2008-05-14 00:36:00,2.0477,2.0482,2.0477,2.0477,13000000.0
2008-05-14 00:37:00,2.0477,2.04785,2.0476,2.04785,20200000.0
2008-05-14 00:38:00,2.04785,2.04785,2.0476,2.0476,7500000.0
2008-05-14 00:39:00,2.0477,2.04795,2.0476,2.0477,12200000.0
2008-05-14 00:40:00,2.04775,2.04815,2.04775,2.04805,7900000.0
2008-05-14 00:41:00,2.048,2.04805,2.048,2.04805,1100000.0
2008-05-14 00:42:00,2.0481,2.0482,2.04805,2.0482,6300000.0
2008-05-14 00:43:00,2.04825,2.0483,2.04825,2.0483,1100000.0
2008-05-14 00:44:00,2.0483,2.0483,2.048,2.048,900000.0
2008-05-14 00:45:00,2.048,2.048,2.048,2.048,900000.0
2008-05-14 00:46:00,2.0478,2.0478,2.0478,2.0478,300000.0
2008-05-14 00:47:00,2.0478,2.0478,2.0477,2.0477,1900000.0
2008-05-14 00:48:00,2.0477,2.0478,2.0477,2.0478,3700000.0
2008-05-14 00:49:00,2.0477,2.0477,2.04765,2.0477,5400000.0
2008-05-14 00:50:00,2.0477,2.0478,2.0477,2.0478,2700000.0
2008-05-14 00:51:00,2.0478,2.0478,2.0478,2.0478,300000.0
2008-05-14 00:52:00,2.0478,2.0482,2.0477,2.0477,10600000.0
2008-05-14 00:53:00,2.04765,2.0477,2.0476,2.0476,3600000.0
2008-05-14 00:54:00,2.04745,2.0475,2.0473,2.0475,9600000.0
2008-05-14 00:55:00,2.0475,2.0475,2.04705,2.04705,15200000.0
2008-05-14 00:56:00,2.04705,2.04705,2.047,2.04705,3400000.0
2008-05-14 00:57:00,2.047,2.04705,2.047,2.04705,4000000.0
2008-05-14 00:58:00,2.04705,2.04705,2.0467,2.0467,9100000.0
2008-05-14 00:59:00,2.0466,2.0467,2.0466,2.0467,12800000.0
2008-05-14 01:00:00,2.0467,2.0467,2.0466,2.0466,18400000.0
2008-05-14 01:01:00,2.04665,2.0469,2.04665,2.0468,31300000.0
2008-05-14 01:02:00,2.0469,2.04695,2.0467,2.0468,17400000.0
2008-05-14 01:03:00,2.0468,2.04695,2.0468,2.04695,3000000.0
2008-05-14 01:04:00,2.04695,2.0471,2.04695,2.0471,5000000.0
2008-05-14 01:05:00,2.0471,2.04775,2.0471,2.04775,14300000.0
2008-05-14 01:06:00,2.0477,2.0478,2.0476,2.0478,8800000.0
2008-05-14 01:07:00,2.048,2.048,2.0476,2.0476,4100000.0
2008-05-14 01:08:00,2.04741,2.04741,2.04718,2.04723,12800000.0
2008-05-14 01:09:00,2.0476,2.04775,2.0476,2.04775,3000000.0
2008-05-14 01:10:00,2.04775,2.04775,2.047,2.0473,28000000.0
2008-05-14 01:11:00,2.0473,2.0473,2.0472,2.0472,11200000.0
2008-05-14 01:12:00,2.0472,2.0477,2.0472,2.04745,26200000.0
2008-05-14 01:13:00,2.04745,2.04775,2.04745,2.04775,5100000.0
2008-05-14 01:14:00,2.0476,2.04795,2.04735,2.04735,13800000.0
2008-05-14 01:15:00,2.04735,2.04735,2.04735,2.04735,800000.0
2008-05-14 01:16:00,2.0474,2.04755,2.0474,2.0474,17000000.0
2008-05-14 01:17:00,2.0474,2.04755,2.0474,2.0474,13000000.0
2008-05-14 01:18:00,2.0474,2.04745,2.0474,2.04745,4800000.0
2008-05-14 01:19:00,2.04745,2.0476,2.0472,2.0474,69200000.0
2008-05-14 01:20:00,2.0474,2.0476,2.0474,2.0474,10100000.0
2008-05-14 01:21:00,2.0472,2.0473,2.0472,2.0473,3200000.0
2008-05-14 01:22:00,2.04735,2.0474,2.04735,2.0474,2900000.0
2008-05-14 01:23:00,2.0474,2.0474,2.0472,2.0474,4300000.0
2008-05-14 01:24:00,2.0474,2.0475,2.0474,2.0475,2700000.0
2008-05-14 01:25:00,2.0477,2.04775,2.0473,2.0474,12900000.0
2008-05-14 01:26:00,2.04795,2.04795,2.0473,2.0475,11200000.0
2008-05-14 01:27:00,2.0475,2.0475,2.0475,2.0475,600000.0
2008-05-14 01:28:00,2.0474,2.0474,2.04735,2.04735,2800000.0
2008-05-14 01:29:00,2.0473,2.0473,2.0472,2.0472,20300000.0
2008-05-14 01:30:00,2.0472,2.0476,2.0472,2.0472,20000000.0
2008-05-14 01:31:00,2.0472,2.0472,2.0472,2.0472,1600000.0
2008-05-14 01:32:00,2.0472,2.0472,2.0472,2.0472,1600000.0
2008-05-14 01:33:00,2.0472,2.04735,2.0471,2.0472,20300000.0
2008-05-14 01:34:00,2.0472,2.0475,2.0472,2.0474,27100000.0
2008-05-14 01:35:00,2.0474,2.0475,2.0474,2.0475,1900000.0
2008-05-14 01:36:00,2.0474,2.0474,2.0465,2.0465,53600000.0
2008-05-14 01:37:00,2.0465,2.0465,2.0465,2.0465,38800000.0
2008-05-14 01:38:00,2.0465,2.0465,2.0465,2.0465,16200000.0
2008-05-14 01:39:00,2.0465,2.0465,2.0465,2.0465,8400000.0
2008-05-14 01:40:00,2.0465,2.0465,2.046,2.046,67500000.0
2008-05-14 01:41:00,2.046,2.046,2.046,2.046,14400000.0
2008-05-14 01:42:00,2.0454,2.0455,2.0453,2.0454,30900000.0
2008-05-14 01:43:00,2.04545,2.0458,2.0453,2.0458,20400000.0
2008-05-14 01:44:00,2.0458,2.0458,2.0452,2.0452,33900000.0
2008-05-14 01:45:00,2.0452,2.0453,2.0452,2.04525,37800000.0
2008-05-14 01:46:00,2.04555,2.04555,2.0451,2.0451,44300000.0
2008-05-14 01:47:00,2.0451,2.0451,2.045,2.045,20800000.0
2008-05-14 01:48:00,2.045,2.0451,2.045,2.0451,14400000.0
2008-05-14 01:49:00,2.0451,2.0452,2.0451,2.0452,8000000.0
2008-05-14 01:50:00,2.0453,2.0455,2.0452,2.0454,41500000.0
2008-05-14 01:51:00,2.0454,2.0457,2.0453,2.0457,32400000.0
2008-05-14 01:52:00,2.0457,2.0459,2.0455,2.0457,32600000.0
2008-05-14 01:53:00,2.0457,2.0465,2.0457,2.0464,29900000.0
2008-05-14 01:54:00,2.0464,2.0464,2.0457,2.0459,26500000.0
2008-05-14 01:55:00,2.0458,2.046,2.0458,2.0459,21400000.0
2008-05-14 01:56:00,2.0459,2.0461,2.0459,2.0461,6900000.0
2008-05-14 01:57:00,2.0461,2.04625,2.04575,2.0462,9500000.0
2008-05-14 01:58:00,2.0462,2.0468,2.0459,2.0459,14700000.0
2008-05-14 01:59:00,2.04605,2.0466,2.04605,2.0466,8500000.0
2008-05-14 02:00:00,2.0466,2.0467,2.0465,2.0467,48000000.0
2008-05-14 02:01:00,2.0468,2.0469,2.0466,2.0468,50900000.0
2008-05-14 02:02:00,2.0468,2.0468,2.0465,2.0466,54600000.0
2008-05-14 02:03:00,2.0466,2.0468,2.0466,2.0467,59200000.0
2008-05-14 02:04:00,2.0466,2.0467,2.0464,2.0464,20800000.0
2008-05-14 02:05:00,2.0464,2.0464,2.0463,2.0463,14400000.0
2008-05-14 02:06:00,2.0464,2.0464,2.0456,2.0457,71100000.0
2008-05-14 02:07:00,2.0457,2.0459,2.0456,2.0457,64200000.0
2008-05-14 02:08:00,2.0458,2.046,2.0457,2.0459,17100000.0
2008-05-14 02:09:00,2.0459,2.0465,2.0459,2.0463,108700000.0
2008-05-14 02:10:00,2.0462,2.0467,2.0462,2.0467,83100000.0
2008-05-14 02:11:00,2.0467,2.0468,2.0464,2.04655,108200000.0
2008-05-14 02:12:00,2.04655,2.0468,2.0465,2.04655,45000000.0
2008-05-14 02:13:00,2.04655,2.0469,2.04655,2.0469,27200000.0
2008-05-14 02:14:00,2.0469,2.047,2.0469,2.0469,29300000.0
2008-05-14 02:15:00,2.04695,2.04695,2.0466,2.0466,47500000.0
2008-05-14 02:16:00,2.0466,2.0468,2.0466,2.0468,36800000.0
2008-05-14 02:17:00,2.0468,2.0471,2.0468,2.0471,22400000.0
2008-05-14 02:18:00,2.0471,2.04725,2.04685,2.04715,64400000.0
2008-05-14 02:19:00,2.04725,2.04725,2.0469,2.04705,49600000.0
2008-05-14 02:20:00,2.04705,2.04775,2.04705,2.04715,40900000.0
2008-05-14 02:21:00,2.0472,2.04745,2.0468,2.0469,64500000.0
2008-05-14 02:22:00,2.0469,2.0474,2.0469,2.0472,19800000.0
2008-05-14 02:23:00,2.0473,2.0473,2.0472,2.0472,20800000.0
2008-05-14 02:24:00,2.0472,2.0472,2.0466,2.0472,8000000.0
2008-05-14 02:25:00,2.0471,2.0471,2.0468,2.0468,12800000.0
2008-05-14 02:26:00,2.0469,2.04745,2.0468,2.0474,85200000.0
2008-05-14 02:27:00,2.04755,2.04785,2.04745,2.04745,27300000.0
2008-05-14 02:28:00,2.04745,2.04745,2.04735,2.0474,33700000.0
2008-05-14 02:29:00,2.0474,2.0475,2.0474,2.0474,11600000.0
2008-05-14 02:30:00,2.0474,2.0477,2.0474,2.0477,29400000.0
2008-05-14 02:31:00,2.0477,2.0478,2.0474,2.0475,38400000.0
2008-05-14 02:32:00,2.04755,2.04805,2.0475,2.0479,32500000.0
2008-05-14 02:33:00,2.0479,2.04795,2.04745,2.04765,79200000.0
2008-05-14 02:34:00,2.04765,2.04775,2.04755,2.04765,14400000.0
2008-05-14 02:35:00,2.04765,2.04765,2.0474,2.0474,20800000.0
2008-05-14 02:36:00,2.0474,2.0474,2.0474,2.0474,20800000.0
2008-05-14 02:37:00,2.0474,2.0474,2.04715,2.04715,36800000.0
2008-05-14 02:38:00,2.04765,2.0477,2.04715,2.0475,74700000.0
2008-05-14 02:39:00,2.0477,2.0482,2.0477,2.04805,174600000.0
2008-05-14 02:40:00,2.04805,2.04845,2.04785,2.04785,131600000.0
2008-05-14 02:41:00,2.04785,2.04785,2.0477,2.0477,30400000.0
2008-05-14 02:42:00,2.0477,2.048,2.04725,2.0474,61000000.0
2008-05-14 02:43:00,2.04755,2.04765,2.0471,2.04745,39300000.0
2008-05-14 02:44:00,2.0472,2.04755,2.0472,2.04745,40500000.0
2008-05-14 02:45:00,2.04745,2.04755,2.04745,2.04755,8800000.0
2008-05-14 02:46:00,2.0476,2.048,2.0476,2.04775,34700000.0
2008-05-14 02:47:00,2.0478,2.04795,2.0473,2.0475,58400000.0
2008-05-14 02:48:00,2.0473,2.0476,2.04695,2.0476,76700000.0
2008-05-14 02:49:00,2.04725,2.0474,2.04705,2.04705,18000000.0
2008-05-14 02:50:00,2.04715,2.04735,2.047,2.04735,36400000.0
2008-05-14 02:51:00,2.04745,2.04745,2.04725,2.04745,54600000.0
2008-05-14 02:52:00,2.0473,2.04745,2.04725,2.04745,61100000.0
2008-05-14 02:53:00,2.04745,2.04755,2.04725,2.04745,47000000.0
2008-05-14 02:54:00,2.04745,2.04745,2.0472,2.0473,19800000.0
2008-05-14 02:55:00,2.0473,2.04765,2.04705,2.0473,78900000.0
2008-05-14 02:56:00,2.0474,2.04745,2.0474,2.04745,10500000.0
2008-05-14 02:57:00,2.04745,2.04745,2.0474,2.04745,29100000.0
2008-05-14 02:58:00,2.04745,2.04755,2.04735,2.04735,25900000.0
2008-05-14 02:59:00,2.04735,2.04755,2.04735,2.04755,19200000.0
2008-05-14 03:00:00,2.04755,2.04765,2.04755,2.04765,9600000.0
2008-05-14 03:01:00,2.04775,2.04775,2.04735,2.04735,27200000.0
2008-05-14 03:02:00,2.0473,2.0475,2.0471,2.0472,11200000.0
2008-05-14 03:03:00,2.04725,2.0473,2.0471,2.04715,10900000.0
2008-05-14 03:04:00,2.04715,2.04715,2.04685,2.0469,26200000.0
2008-05-14 03:05:00,2.0469,2.0472,2.04675,2.04675,32500000.0
2008-05-14 03:06:00,2.0467,2.04675,2.0465,2.04675,66400000.0
2008-05-14 03:07:00,2.04675,2.04695,2.0464,2.04695,114800000.0
2008-05-14 03:08:00,2.04695,2.04695,2.04655,2.04665,22700000.0
2008-05-14 03:09:00,2.04665,2.04685,2.04665,2.04685,21600000.0
2008-05-14 03:10:00,2.04685,2.04685,2.04685,2.04685,6400000.0
2008-05-14 03:11:00,2.04685,2.04735,2.04685,2.0472,15000000.0
2008-05-14 03:12:00,2.0472,2.0472,2.0468,2.047,9300000.0
2008-05-14 03:13:00,2.047,2.0471,2.047,2.047,2100000.0
2008-05-14 03:14:00,2.04705,2.0474,2.04705,2.0472,13800000.0
2008-05-14 03:15:00,2.04695,2.0472,2.0469,2.0472,22600000.0
2008-05-14 03:16:00,2.0472,2.0472,2.0471,2.0471,900000.0
2008-05-14 03:17:00,2.0471,2.0471,2.0471,2.0471,300000.0
2008-05-14 03:18:00,2.04705,2.0471,2.04675,2.0471,16500000.0
2008-05-14 03:19:00,2.04725,2.04725,2.04725,2.04725,2400000.0
2008-05-14 03:20:00,2.04725,2.0479,2.04725,2.04735,81400000.0
2008-05-14 03:21:00,2.04735,2.04745,2.0467,2.04685,158100000.0
2008-05-14 03:22:00,2.0469,2.04715,2.0469,2.04715,27300000.0
2008-05-14 03:23:00,2.04715,2.04735,2.04695,2.04695,49100000.0
2008-05-14 03:24:00,2.04695,2.04725,2.04695,2.04715,32900000.0
2008-05-14 03:25:00,2.04715,2.04715,2.04705,2.04705,10400000.0
2008-05-14 03:26:00,2.04715,2.04725,2.04705,2.04725,45600000.0
2008-05-14 03:27:00,2.04715,2.04715,2.04705,2.04715,6560000.0
2008-05-14 03:28:00,2.04725,2.04725,2.04685,2.04705,87800000.0
2008-05-14 03:29:00,2.04705,2.04725,2.04705,2.04715,9600000.0
2008-05-14 03:30:00,2.04695,2.04735,2.04695,2.04725,46400000.0
2008-05-14 03:31:00,2.04745,2.0481,2.04715,2.04795,175300000.0
2008-05-14 03:32:00,2.048,2.048,2.0477,2.04775,56400000.0
2008-05-14 03:33:00,2.0479,2.0487,2.0478,2.0482,72600000.0
2008-05-14 03:34:00,2.04815,2.0483,2.0478,2.0483,53100000.0
2008-05-14 03:35:00,2.0484,2.04875,2.0484,2.04845,21700000.0
2008-05-14 03:36:00,2.04845,2.04845,2.04765,2.0484,67900000.0
2008-05-14 03:37:00,2.0484,2.0485,2.04825,2.04825,33600000.0
2008-05-14 03:38:00,2.04835,2.04865,2.04785,2.04785,42600000.0
2008-05-14 03:39:00,2.04785,2.04795,2.04775,2.04775,21100000.0
2008-05-14 03:40:00,2.0479,2.04795,2.0477,2.0477,66700000.0
2008-05-14 03:41:00,2.04775,2.0478,2.0477,2.0478,3000000.0
2008-05-14 03:42:00,2.04775,2.048,2.0472,2.048,28500000.0
2008-05-14 03:43:00,2.04795,2.0485,2.04795,2.0482,10400000.0
2008-05-14 03:44:00,2.04825,2.0485,2.0482,2.04825,111600000.0
2008-05-14 03:45:00,2.04825,2.04825,2.0482,2.0482,27800000.0
2008-05-14 03:46:00,2.0482,2.04835,2.0482,2.0482,9500000.0
2008-05-14 03:47:00,2.0482,2.0482,2.04765,2.04785,32400000.0
2008-05-14 03:48:00,2.04785,2.04805,2.04765,2.04775,24500000.0
2008-05-14 03:49:00,2.04775,2.04775,2.0473,2.04745,70600000.0
2008-05-14 03:50:00,2.04745,2.04745,2.04735,2.04745,57600000.0
2008-05-14 03:51:00,2.04745,2.04745,2.04725,2.04725,24800000.0
2008-05-14 03:52:00,2.0469,2.04695,2.04655,2.04665,51800000.0
2008-05-14 03:53:00,2.0468,2.0468,2.04665,2.04665,26502854.0
2008-05-14 03:54:00,2.04685,2.04705,2.04685,2.04705,19500000.0
2008-05-14 03:55:00,2.04705,2.04735,2.04705,2.04705,68300000.0
2008-05-14 03:56:00,2.04705,2.04705,2.04705,2.04705,36000000.0
2008-05-14 03:57:00,2.04705,2.04705,2.04705,2.04705,16800000.0
2008-05-14 03:58:00,2.04705,2.04705,2.04665,2.04675,33600000.0
2008-05-14 03:59:00,2.04675,2.04675,2.0465,2.04665,30600000.0
2008-05-14 04:00:00,2.04665,2.04705,2.04665,2.04685,80100000.0
2008-05-14 04:01:00,2.04685,2.04725,2.04685,2.04705,126200000.0
2008-05-14 04:02:00,2.04715,2.04755,2.04705,2.04735,82600000.0
2008-05-14 04:03:00,2.04725,2.04745,2.04705,2.04705,118100000.0
2008-05-14 04:04:00,2.0471,2.04755,2.04705,2.0472,46400000.0
2008-05-14 04:05:00,2.0472,2.04745,2.0472,2.04735,51700000.0
2008-05-14 04:06:00,2.04735,2.04735,2.04715,2.04735,36300000.0
2008-05-14 04:07:00,2.04725,2.04725,2.0472,2.0472,2500000.0
2008-05-14 04:08:00,2.0472,2.04735,2.0472,2.0472,6900000.0
2008-05-14 04:09:00,2.0472,2.0472,2.04685,2.04685,31000000.0
2008-05-14 04:10:00,2.04685,2.04705,2.04685,2.04705,25200000.0
2008-05-14 04:11:00,2.0469,2.04695,2.0467,2.0468,30200000.0
2008-05-14 04:12:00,2.0468,2.0468,2.0467,2.0468,5100000.0
2008-05-14 04:13:00,2.04685,2.04715,2.0468,2.04715,25900000.0
2008-05-14 04:14:00,2.04725,2.04725,2.04715,2.04715,8000000.0
2008-05-14 04:15:00,2.04725,2.04725,2.04725,2.04725,3200000.0
2008-05-14 04:16:00,2.04725,2.04755,2.04725,2.04755,6400000.0
2008-05-14 04:17:00,2.04755,2.04755,2.0474,2.0474,6000000.0
2008-05-14 04:18:00,2.0474,2.04745,2.04735,2.04735,18400000.0
2008-05-14 04:19:00,2.0473,2.04735,2.0472,2.0472,10800000.0
2008-05-14 04:20:00,2.04735,2.04735,2.04685,2.04715,23000000.0
2008-05-14 04:21:00,2.04715,2.0472,2.04715,2.04715,7200000.0
2008-05-14 04:22:00,2.04715,2.04735,2.04715,2.04725,18400000.0
2008-05-14 04:23:00,2.04725,2.04765,2.04715,2.04725,44000000.0
2008-05-14 04:24:00,2.04725,2.04745,2.0471,2.0473,118000000.0
2008-05-14 04:25:00,2.0473,2.0474,2.0472,2.0472,16100000.0
2008-05-14 04:26:00,2.0472,2.04725,2.0467,2.04705,19700000.0
2008-05-14 04:27:00,2.04705,2.04745,2.04705,2.04745,17700000.0
2008-05-14 04:28:00,2.04765,2.04765,2.0475,2.0475,15500000.0
2008-05-14 04:29:00,2.0475,2.0475,2.0475,2.0475,4000000.0
2008-05-14 04:30:00,2.04755,2.0477,2.04755,2.0477,41000000.0
2008-05-14 04:31:00,2.04775,2.048,2.04775,2.04785,26600000.0
2008-05-14 04:32:00,2.04775,2.04795,2.04775,2.0478,39900000.0
2008-05-14 04:33:00,2.04805,2.04815,2.0479,2.04805,17000000.0
2008-05-14 04:34:00,2.04815,2.04815,2.04815,2.04815,1600000.0
2008-05-14 04:35:00,2.04805,2.04815,2.04775,2.04775,15000000.0
2008-05-14 04:36:00,2.04775,2.04785,2.04765,2.04785,10200000.0
2008-05-14 04:37:00,2.04795,2.04795,2.04785,2.04795,8000000.0
2008-05-14 04:38:00,2.04805,2.04805,2.04795,2.04795,4000000.0
2008-05-14 04:39:00,2.04795,2.04805,2.0479,2.0479,24600000.0
2008-05-14 04:40:00,2.0479,2.04815,2.0479,2.04815,53700000.0
2008-05-14 04:41:00,2.0481,2.0482,2.04805,2.0482,13100000.0
2008-05-14 04:42:00,2.04815,2.04835,2.04815,2.04815,8900000.0
2008-05-14 04:43:00,2.0482,2.0482,2.0481,2.0481,4500000.0
2008-05-14 04:44:00,2.0482,2.04825,2.048,2.0482,10700000.0
2008-05-14 04:45:00,2.0482,2.0482,2.0482,2.0482,300000.0
2008-05-14 04:46:00,2.0482,2.0482,2.0482,2.0482,900000.0
2008-05-14 04:47:00,2.04776,2.04793,2.04763,2.04793,7600000.0
2008-05-14 04:48:00,2.04825,2.04835,2.04825,2.04835,3200000.0
2008-05-14 04:49:00,2.04825,2.0483,2.04805,2.04805,23600000.0
2008-05-14 04:50:00,2.04805,2.04805,2.04795,2.04805,27200000.0
2008-05-14 04:51:00,2.04795,2.04795,2.04795,2.04795,18400000.0
2008-05-14 04:52:00,2.04795,2.04795,2.04745,2.04745,12900000.0
2008-05-14 04:53:00,2.0472,2.04755,2.047,2.04755,10100000.0
2008-05-14 04:54:00,2.0476,2.0478,2.0476,2.0476,25500000.0
2008-05-14 04:55:00,2.0472,2.04736,2.04697,2.04736,17900000.0
2008-05-14 04:56:00,2.04728,2.04728,2.04695,2.04695,3800000.0
2008-05-14 04:57:00,2.0476,2.0477,2.0476,2.0477,6000000.0
2008-05-14 04:58:00,2.0477,2.04795,2.0477,2.04795,4100000.0
2008-05-14 04:59:00,2.0478,2.0478,2.0476,2.0476,2800000.0
2008-05-14 05:00:00,2.0476,2.0478,2.0476,2.0478,2700000.0
2008-05-14 05:01:00,2.0476,2.04795,2.0476,2.04785,32300000.0
2008-05-14 05:02:00,2.04785,2.04785,2.04785,2.04785,19200000.0
2008-05-14 05:03:00,2.0479,2.04815,2.0479,2.0481,20700000.0
2008-05-14 05:04:00,2.04815,2.04835,2.0476,2.0477,48100000.0
2008-05-14 05:05:00,2.0477,2.04825,2.04745,2.04815,103300000.0
2008-05-14 05:06:00,2.04815,2.04835,2.04815,2.04825,30400000.0
2008-05-14 05:07:00,2.0483,2.04835,2.04825,2.04835,21800000.0
2008-05-14 05:08:00,2.04835,2.04845,2.04835,2.04835,32800000.0
2008-05-14 05:09:00,2.04835,2.0487,2.04835,2.04865,33600000.0
2008-05-14 05:10:00,2.0486,2.0486,2.0485,2.0485,10500000.0
2008-05-14 05:11:00,2.04845,2.04865,2.04845,2.04865,12000000.0
2008-05-14 05:12:00,2.04865,2.04875,2.04855,2.04875,13600000.0
2008-05-14 05:13:00,2.049,2.049,2.04875,2.04875,3300000.0
2008-05-14 05:14:00,2.04905,2.04905,2.04865,2.04875,37800000.0
2008-05-14 05:15:00,2.04827,2.04861,2.04827,2.04831,27900000.0
2008-05-14 05:16:00,2.04875,2.04875,2.04875,2.04875,34400000.0
2008-05-14 05:17:00,2.04875,2.04885,2.04875,2.04875,20300000.0
2008-05-14 05:18:00,2.0487,2.04885,2.0487,2.0488,20400000.0
2008-05-14 05:19:00,2.04875,2.04895,2.04875,2.04895,27200000.0
2008-05-14 05:20:00,2.0489,2.04895,2.0486,2.0486,43500000.0
2008-05-14 05:21:00,2.0487,2.04875,2.04855,2.04855,37300000.0
2008-05-14 05:22:00,2.04855,2.0486,2.04855,2.04855,35800000.0
2008-05-14 05:23:00,2.04845,2.04845,2.04805,2.04805,12000000.0
2008-05-14 05:24:00,2.04805,2.04835,2.04775,2.04815,40500000.0
2008-05-14 05:25:00,2.04815,2.04815,2.04815,2.04815,4000000.0
2008-05-14 05:26:00,2.0482,2.0482,2.04815,2.04815,4200000.0
2008-05-14 05:27:00,2.04825,2.04825,2.04825,2.04825,6400000.0
2008-05-14 05:28:00,2.04845,2.04845,2.04845,2.04845,20800000.0
2008-05-14 05:29:00,2.04845,2.04845,2.04835,2.04845,13100000.0
2008-05-14 05:30:00,2.04845,2.04845,2.0484,2.0484,1800000.0
2008-05-14 05:31:00,2.0484,2.04865,2.0484,2.04855,13600000.0
2008-05-14 05:32:00,2.04865,2.04875,2.04865,2.04865,10400000.0
2008-05-14 05:33:00,2.04875,2.04875,2.0485,2.0485,15000000.0
2008-05-14 05:34:00,2.0485,2.0487,2.0485,2.0487,5600000.0
2008-05-14 05:35:00,2.04885,2.04885,2.04855,2.04855,15200000.0
2008-05-14 05:36:00,2.04855,2.04855,2.04845,2.04845,9600000.0
2008-05-14 05:37:00,2.04865,2.04905,2.04865,2.04875,116100000.0
2008-05-14 05:38:00,2.04875,2.0489,2.04875,2.04885,23300000.0
2008-05-14 05:39:00,2.04895,2.04945,2.04895,2.04925,24400000.0
2008-05-14 05:40:00,2.0493,2.04975,2.049,2.049,131100000.0
2008-05-14 05:41:00,2.049,2.04955,2.049,2.04945,92300000.0
2008-05-14 05:42:00,2.04945,2.04985,2.04945,2.04975,133000000.0
2008-05-14 05:43:00,2.0497,2.05015,2.04955,2.0498,21800000.0
2008-05-14 05:44:00,2.04995,2.05005,2.0498,2.0498,15500000.0
2008-05-14 05:45:00,2.04995,2.05045,2.04995,2.05045,11700000.0
2008-05-14 05:46:00,2.05045,2.05045,2.0495,2.0496,60600000.0
2008-05-14 05:47:00,2.0496,2.0496,2.04945,2.0496,45000000.0
2008-05-14 05:48:00,2.0496,2.0496,2.0491,2.0496,44000000.0
2008-05-14 05:49:00,2.0496,2.0496,2.0484,2.0495,38800000.0
2008-05-14 05:50:00,2.0495,2.0495,2.049,2.0495,15500000.0
2008-05-14 05:51:00,2.0493,2.05,2.0493,2.04995,101700000.0
2008-05-14 05:52:00,2.04995,2.05045,2.0494,2.0504,123500000.0
2008-05-14 05:53:00,2.0504,2.0506,2.0504,2.0506,11900000.0
2008-05-14 05:54:00,2.0506,2.0506,2.05,2.0502,11500000.0
2008-05-14 05:55:00,2.0502,2.0502,2.0497,2.04975,61700000.0
2008-05-14 05:56:00,2.0497,2.04985,2.04965,2.0498,48600000.0
2008-05-14 05:57:00,2.04965,2.04975,2.04965,2.04965,4800000.0
2008-05-14 05:58:00,2.04975,2.04975,2.04965,2.0497,7300000.0
2008-05-14 05:59:00,2.0497,2.0497,2.0497,2.0497,200000.0
2008-05-14 06:00:00,2.0497,2.0497,2.04935,2.04935,16600000.0
2008-05-14 06:01:00,2.04935,2.04955,2.0493,2.04955,14900000.0
2008-05-14 06:02:00,2.0495,2.0497,2.04945,2.04945,23700000.0
2008-05-14 06:03:00,2.0495,2.0496,2.04945,2.04945,5000000.0
2008-05-14 06:04:00,2.04955,2.04965,2.04955,2.04965,9100000.0
2008-05-14 06:05:00,2.0497,2.0497,2.04965,2.04965,6600000.0
2008-05-14 06:06:00,2.04955,2.04955,2.04955,2.04955,14400000.0
2008-05-14 06:07:00,2.04955,2.04955,2.0493,2.0493,7200000.0
2008-05-14 06:08:00,2.0493,2.0493,2.0491,2.0491,11200000.0
2008-05-14 06:09:00,2.04895,2.04895,2.04895,2.04895,2400000.0
2008-05-14 06:10:00,2.04895,2.04895,2.04855,2.04865,37700000.0
2008-05-14 06:11:00,2.04865,2.04885,2.04835,2.04885,85000000.0
2008-05-14 06:12:00,2.049,2.04905,2.049,2.04905,14200000.0
2008-05-14 06:13:00,2.0487,2.04897,2.04842,2.04872,57500000.0
2008-05-14 06:14:00,2.04915,2.04945,2.04915,2.04945,13700000.0
2008-05-14 06:15:00,2.04935,2.04935,2.04905,2.04935,31300000.0
2008-05-14 06:16:00,2.04935,2.0498,2.04935,2.0497,20500000.0
2008-05-14 06:17:00,2.04975,2.0502,2.04975,2.0502,4700000.0
2008-05-14 06:18:00,2.0502,2.0502,2.0502,2.0502,800000.0
2008-05-14 06:19:00,2.0502,2.0502,2.0502,2.0502,100000.0
2008-05-14 06:20:00,2.0502,2.0502,2.04975,2.04975,16000000.0
2008-05-14 06:21:00,2.0502,2.0502,2.0502,2.0502,100000.0
2008-05-14 06:22:00,2.0501,2.0503,2.0498,2.0503,2000000.0
2008-05-14 06:23:00,2.05,2.05005,2.04985,2.05005,14500000.0
2008-05-14 06:24:00,2.05015,2.05015,2.04965,2.04985,43700000.0
2008-05-14 06:25:00,2.0498,2.04985,2.0496,2.0498,104600000.0
2008-05-14 06:26:00,2.0498,2.04985,2.0498,2.04985,10800000.0
2008-05-14 06:27:00,2.04995,2.05045,2.04985,2.05025,55000000.0
2008-05-14 06:28:00,2.0501,2.05025,2.04995,2.05005,33300000.0
2008-05-14 06:29:00,2.05015,2.05045,2.0491,2.0496,40600000.0
2008-05-14 06:30:00,2.05005,2.0501,2.0494,2.04955,14200000.0
2008-05-14 06:31:00,2.0495,2.04975,2.04905,2.0496,57200000.0
2008-05-14 06:32:00,2.0496,2.0496,2.0492,2.0492,21300000.0
2008-05-14 06:33:00,2.0492,2.0506,2.0491,2.05005,189400000.0
2008-05-14 06:34:00,2.05005,2.0511,2.04975,2.04995,157900000.0
2008-05-14 06:35:00,2.04995,2.04995,2.04915,2.04965,74900000.0
2008-05-14 06:36:00,2.04975,2.04985,2.04965,2.04975,19000000.0
2008-05-14 06:37:00,2.04975,2.0501,2.0493,2.0497,17400000.0
2008-05-14 06:38:00,2.0497,2.04985,2.0492,2.0495,42200000.0
2008-05-14 06:39:00,2.0496,2.0496,2.0486,2.0488,224200000.0
2008-05-14 06:40:00,2.0488,2.0495,2.04875,2.04935,105700000.0
2008-05-14 06:41:00,2.0492,2.0495,2.04915,2.0495,62700000.0
2008-05-14 06:42:00,2.04935,2.04965,2.04935,2.04955,29500000.0
2008-05-14 06:43:00,2.04955,2.04995,2.04945,2.04985,69100000.0
2008-05-14 06:44:00,2.0498,2.0498,2.04965,2.04965,12800000.0
2008-05-14 06:45:00,2.04965,2.04965,2.0493,2.04935,42200000.0
2008-05-14 06:46:00,2.04945,2.04975,2.04945,2.04975,36800000.0
2008-05-14 06:47:00,2.04985,2.05015,2.04955,2.04995,51700000.0
2008-05-14 06:48:00,2.0498,2.04985,2.0498,2.04985,13800000.0
2008-05-14 06:49:00,2.0495,2.0498,2.04935,2.0496,30400000.0
2008-05-14 06:50:00,2.0496,2.0496,2.0492,2.0494,75700000.0
2008-05-14 06:51:00,2.0494,2.04955,2.0492,2.0493,29600000.0
2008-05-14 06:52:00,2.04892,2.04912,2.04855,2.04876,116800000.0
2008-05-14 06:53:00,2.0493,2.0493,2.0493,2.0493,300000.0
2008-05-14 06:54:00,2.0493,2.0495,2.0493,2.0495,11100000.0
2008-05-14 06:55:00,2.04945,2.04985,2.04945,2.0498,14700000.0
2008-05-14 06:56:00,2.0498,2.0507,2.0498,2.0507,27400000.0
2008-05-14 06:57:00,2.0508,2.0528,2.0507,2.0524,63000000.0
2008-05-14 06:58:00,2.0524,2.05265,2.05165,2.05175,113800000.0
2008-05-14 06:59:00,2.05165,2.05205,2.05125,2.0519,128000000.0
2008-05-14 07:00:00,2.05195,2.05195,2.05125,2.05125,84500000.0
2008-05-14 07:01:00,2.0513,2.05155,2.05105,2.05145,58800000.0
2008-05-14 07:02:00,2.05145,2.05165,2.05095,2.05095,33000000.0
2008-05-14 07:03:00,2.05095,2.0516,2.0508,2.0512,77800000.0
2008-05-14 07:04:00,2.0512,2.05145,2.0507,2.0507,29900000.0
2008-05-14 07:05:00,2.0507,2.051,2.0507,2.051,6100000.0
2008-05-14 07:06:00,2.051,2.051,2.0507,2.0507,9200000.0
2008-05-14 07:07:00,2.0508,2.0509,2.0507,2.0508,18800000.0
2008-05-14 07:08:00,2.05115,2.0513,2.0507,2.0507,12400000.0
2008-05-14 07:09:00,2.0509,2.0511,2.0507,2.0507,1300000.0
2008-05-14 07:10:00,2.0507,2.05075,2.0506,2.0506,3800000.0
2008-05-14 07:11:00,2.0505,2.0505,2.0502,2.0502,32200000.0
2008-05-14 07:12:00,2.0502,2.0502,2.0502,2.0502,6400000.0
2008-05-14 07:13:00,2.0502,2.0505,2.0502,2.0502,51600000.0
2008-05-14 07:14:00,2.0502,2.0502,2.04885,2.0494,62000000.0
2008-05-14 07:15:00,2.0494,2.0497,2.0494,2.0496,7800000.0
2008-05-14 07:16:00,2.04985,2.05,2.04985,2.0499,2900000.0
2008-05-14 07:17:00,2.0496,2.0502,2.0495,2.05,12400000.0
2008-05-14 07:18:00,2.0499,2.05,2.0497,2.0497,1200000.0
2008-05-14 07:19:00,2.0499,2.0499,2.04915,2.0494,40800000.0
2008-05-14 07:20:00,2.0494,2.0494,2.0488,2.0491,35800000.0
2008-05-14 07:21:00,2.049,2.049,2.049,2.049,800000.0
2008-05-14 07:22:00,2.049,2.0491,2.04875,2.0489,5000000.0
2008-05-14 07:23:00,2.04875,2.0491,2.0487,2.0491,34600000.0
2008-05-14 07:24:00,2.0491,2.04945,2.0491,2.04925,52700000.0
2008-05-14 07:25:00,2.04925,2.0493,2.0488,2.04895,72800000.0
2008-05-14 07:26:00,2.04895,2.0494,2.04895,2.049,20900000.0
2008-05-14 07:27:00,2.049,2.0492,2.049,2.0492,16900000.0
2008-05-14 07:28:00,2.04925,2.0493,2.049,2.0493,22900000.0
2008-05-14 07:29:00,2.04925,2.0496,2.04915,2.0495,86300000.0
2008-05-14 07:30:00,2.0495,2.0496,2.0494,2.0496,7800000.0
2008-05-14 07:31:00,2.0496,2.0499,2.0496,2.0499,6000000.0
2008-05-14 07:32:00,2.0499,2.0502,2.0499,2.05,2800000.0
2008-05-14 07:33:00,2.0502,2.05035,2.05,2.0501,7400000.0
2008-05-14 07:34:00,2.0501,2.0503,2.0497,2.04975,40800000.0
2008-05-14 07:35:00,2.04975,2.0499,2.0495,2.0496,20400000.0
2008-05-14 07:36:00,2.0496,2.0496,2.0494,2.0495,3200000.0
2008-05-14 07:37:00,2.0496,2.04975,2.0496,2.04975,6800000.0
2008-05-14 07:38:00,2.0497,2.04975,2.04935,2.04935,12300000.0
2008-05-14 07:39:00,2.0493,2.0495,2.04895,2.04915,34400000.0
2008-05-14 07:40:00,2.04915,2.04915,2.0491,2.0491,5000000.0
2008-05-14 07:41:00,2.0491,2.0494,2.0491,2.0494,8000000.0
2008-05-14 07:42:00,2.0494,2.0494,2.0492,2.0493,6600000.0
2008-05-14 07:43:00,2.0493,2.0493,2.0493,2.0493,1600000.0
2008-05-14 07:44:00,2.0493,2.0493,2.0493,2.0493,1600000.0
2008-05-14 07:45:00,2.0493,2.0493,2.04855,2.04865,26900000.0
2008-05-14 07:46:00,2.0487,2.0489,2.04865,2.04865,39300000.0
2008-05-14 07:47:00,2.04885,2.0492,2.04865,2.049,142500000.0
2008-05-14 07:48:00,2.049,2.0493,2.04885,2.04915,93300000.0
2008-05-14 07:49:00,2.04915,2.0494,2.04865,2.0487,55700000.0
2008-05-14 07:50:00,2.0487,2.0487,2.0485,2.0485,32200000.0
2008-05-14 07:51:00,2.0485,2.049,2.0485,2.0489,4600000.0
2008-05-14 07:52:00,2.0489,2.0495,2.04865,2.0494,48300000.0
2008-05-14 07:53:00,2.0495,2.0497,2.0495,2.0496,1300000.0
2008-05-14 07:54:00,2.0496,2.0502,2.0496,2.05,40300000.0
2008-05-14 07:55:00,2.04995,2.0503,2.0499,2.0503,12400000.0
2008-05-14 07:56:00,2.0503,2.0505,2.0501,2.0505,15400000.0
2008-05-14 07:57:00,2.0508,2.0509,2.0497,2.0498,71600000.0
2008-05-14 07:58:00,2.0498,2.05,2.0493,2.04995,59300000.0
2008-05-14 07:59:00,2.0499,2.0504,2.0499,2.05005,55200000.0
2008-05-14 08:00:00,2.0501,2.05045,2.0496,2.0498,154200000.0
2008-05-14 08:01:00,2.0499,2.04995,2.0492,2.0499,113400000.0
2008-05-14 08:02:00,2.0499,2.0503,2.0499,2.0502,56700000.0
2008-05-14 08:03:00,2.0502,2.0503,2.0502,2.0503,85800000.0
2008-05-14 08:04:00,2.0504,2.0504,2.05,2.05,14750000.0
2008-05-14 08:05:00,2.05,2.05,2.0495,2.05,17960632.0
2008-05-14 08:06:00,2.05,2.05,2.0492,2.0492,10621264.0
2008-05-14 08:07:00,2.0491,2.0491,2.0485,2.0488,45700000.0
2008-05-14 08:08:00,2.0488,2.0491,2.0485,2.0486,35900000.0
2008-05-14 08:09:00,2.0486,2.0489,2.0486,2.0487,8500000.0
2008-05-14 08:10:00,2.0487,2.0491,2.0487,2.049,60400000.0
2008-05-14 08:11:00,2.04905,2.04905,2.0483,2.0485,127200000.0
2008-05-14 08:12:00,2.0486,2.0489,2.04815,2.0489,131100000.0
2008-05-14 08:13:00,2.0489,2.0495,2.0486,2.0492,76000000.0
2008-05-14 08:14:00,2.0492,2.0497,2.0492,2.0493,49600000.0
2008-05-14 08:15:00,2.0493,2.0493,2.0485,2.0488,65600000.0
2008-05-14 08:16:00,2.0486,2.0491,2.0484,2.049,56900000.0
2008-05-14 08:17:00,2.0488,2.0492,2.0487,2.0492,37150000.0
2008-05-14 08:18:00,2.04905,2.04925,2.049,2.04925,10900000.0
2008-05-14 08:19:00,2.04925,2.0494,2.0489,2.0489,79000000.0
2008-05-14 08:20:00,2.0489,2.049,2.04815,2.0485,44500000.0
2008-05-14 08:21:00,2.0485,2.04915,2.0482,2.0487,80100000.0
2008-05-14 08:22:00,2.04875,2.0488,2.0484,2.0488,39500000.0
2008-05-14 08:23:00,2.04875,2.04885,2.04855,2.0488,43000000.0
2008-05-14 08:24:00,2.0488,2.04965,2.0485,2.04965,92800000.0
2008-05-14 08:25:00,2.0496,2.05035,2.04925,2.05035,122600000.0
2008-05-14 08:26:00,2.0503,2.05045,2.04995,2.0504,38400000.0
2008-05-14 08:27:00,2.0504,2.0506,2.04995,2.04995,101700000.0
2008-05-14 08:28:00,2.0499,2.0502,2.0496,2.0496,81100000.0
2008-05-14 08:29:00,2.0496,2.04975,2.0492,2.0494,150100000.0
2008-05-14 08:30:00,2.0494,2.0501,2.0492,2.0498,88100000.0
2008-05-14 08:31:00,2.0497,2.05,2.0497,2.05,3400000.0
2008-05-14 08:32:00,2.0499,2.0499,2.04905,2.0491,46500000.0
2008-05-14 08:33:00,2.0491,2.0494,2.0489,2.0492,30000000.0
2008-05-14 08:34:00,2.0492,2.0499,2.0492,2.0497,38500000.0
2008-05-14 08:35:00,2.0497,2.0499,2.0488,2.049,23800000.0
2008-05-14 08:36:00,2.0489,2.0494,2.0488,2.0493,49400000.0
2008-05-14 08:37:00,2.0494,2.0495,2.0492,2.0493,5400000.0
2008-05-14 08:38:00,2.0493,2.0495,2.0488,2.049,11500000.0
2008-05-14 08:39:00,2.049,2.0491,2.0481,2.0484,12700000.0
2008-05-14 08:40:00,2.0486,2.0486,2.04795,2.0482,95400000.0
2008-05-14 08:41:00,2.04835,2.0488,2.048,2.0486,7300000.0
2008-05-14 08:42:00,2.0486,2.0488,2.0484,2.0485,4700000.0
2008-05-14 08:43:00,2.0487,2.0491,2.04775,2.0482,53600000.0
2008-05-14 08:44:00,2.0482,2.049,2.0477,2.0479,40200000.0
2008-05-14 08:45:00,2.0479,2.0483,2.0476,2.0479,22400000.0
2008-05-14 08:46:00,2.0479,2.04825,2.0477,2.048,65000000.0
2008-05-14 08:47:00,2.04805,2.0486,2.0478,2.0486,63899999.0
2008-05-14 08:48:00,2.0483,2.04915,2.04825,2.0487,287000000.0
2008-05-14 08:49:00,2.04875,2.0491,2.0487,2.04885,52500000.0
2008-05-14 08:50:00,2.04895,2.0491,2.0487,2.0487,21600000.0
2008-05-14 08:51:00,2.0487,2.0489,2.0484,2.0484,12200000.0
2008-05-14 08:52:00,2.0485,2.049,2.0483,2.0488,8300000.0
2008-05-14 08:53:00,2.0488,2.0488,2.04835,2.0484,18200000.0
2008-05-14 08:54:00,2.0484,2.0484,2.0478,2.0479,8400000.0
2008-05-14 08:55:00,2.0479,2.0481,2.0475,2.048,4800000.0
2008-05-14 08:56:00,2.048,2.0489,2.048,2.0487,5200000.0
2008-05-14 08:57:00,2.0489,2.0493,2.0489,2.0491,2400000.0
2008-05-14 08:58:00,2.0491,2.0491,2.0476,2.0479,28500000.0
2008-05-14 08:59:00,2.04775,2.048,2.0471,2.0475,25000000.0
2008-05-14 09:00:00,2.0473,2.0479,2.0465,2.0474,15800000.0
2008-05-14 09:01:00,2.0475,2.0481,2.0473,2.0475,13100000.0
2008-05-14 09:02:00,2.0477,2.048,2.0474,2.0474,9100000.0
2008-05-14 09:03:00,2.0476,2.0488,2.0474,2.0488,39000000.0
2008-05-14 09:04:00,2.0487,2.0503,2.0484,2.0501,27700000.0
2008-05-14 09:05:00,2.0502,2.0511,2.0494,2.0494,25800000.0
2008-05-14 09:06:00,2.0494,2.0498,2.0491,2.0492,4600000.0
2008-05-14 09:07:00,2.0492,2.051,2.0484,2.0504,39600000.0
2008-05-14 09:08:00,2.0506,2.0515,2.0504,2.0513,52400000.0
2008-05-14 09:09:00,2.0513,2.0517,2.0508,2.0509,31500000.0
2008-05-14 09:10:00,2.0509,2.0515,2.0509,2.0513,46200000.0
2008-05-14 09:11:00,2.0511,2.0518,2.05085,2.05125,47900000.0
2008-05-14 09:12:00,2.0512,2.0515,2.0506,2.0513,77500000.0
2008-05-14 09:13:00,2.0513,2.0517,2.0511,2.0511,44800000.0
2008-05-14 09:14:00,2.0511,2.0515,2.0508,2.05095,60200000.0
2008-05-14 09:15:00,2.0509,2.0514,2.05075,2.05075,40200000.0
2008-05-14 09:16:00,2.0507,2.0517,2.0507,2.05145,59500000.0
2008-05-14 09:17:00,2.05155,2.05155,2.0507,2.0508,69200000.0
2008-05-14 09:18:00,2.0509,2.0519,2.0509,2.0514,54700000.0
2008-05-14 09:19:00,2.0514,2.0514,2.0504,2.05065,135500000.0
2008-05-14 09:20:00,2.05055,2.0507,2.04965,2.05015,111100000.0
2008-05-14 09:21:00,2.05015,2.05015,2.04885,2.0493,41600000.0
2008-05-14 09:22:00,2.0492,2.0497,2.0487,2.0493,52400000.0
2008-05-14 09:23:00,2.0493,2.0496,2.049,2.0493,8600000.0
2008-05-14 09:24:00,2.0493,2.05,2.0491,2.0498,74600000.0
2008-05-14 09:25:00,2.0498,2.0511,2.0494,2.0507,53600000.0
2008-05-14 09:26:00,2.0507,2.051,2.0497,2.0497,53900000.0
2008-05-14 09:27:00,2.0497,2.0503,2.0489,2.05,61200000.0
2008-05-14 09:28:00,2.0499,2.0502,2.0493,2.0495,58300000.0
2008-05-14 09:29:00,2.0495,2.0499,2.0494,2.0495,55400000.0
2008-05-14 09:30:00,2.0495,2.0495,2.0484,2.0487,124400000.0
2008-05-14 09:31:00,2.0487,2.0494,2.0479,2.0494,90500000.0
2008-05-14 09:32:00,2.0496,2.0503,2.0492,2.0503,34100000.0
2008-05-14 09:33:00,2.0503,2.0503,2.049,2.0492,14700000.0
2008-05-14 09:34:00,2.0492,2.0496,2.0487,2.0496,82100000.0
2008-05-14 09:35:00,2.0496,2.0501,2.0494,2.0498,65800000.0
2008-05-14 09:36:00,2.0498,2.0503,2.0494,2.0499,14300000.0
2008-05-14 09:37:00,2.0501,2.0502,2.0497,2.0502,20300000.0
2008-05-14 09:38:00,2.0502,2.05055,2.0501,2.05055,72200000.0
2008-05-14 09:39:00,2.0506,2.0506,2.0499,2.0503,29900000.0
2008-05-14 09:40:00,2.0503,2.0509,2.0499,2.0507,93000000.0
2008-05-14 09:41:00,2.0507,2.0518,2.0507,2.0518,44900000.0
2008-05-14 09:42:00,2.0518,2.0518,2.051,2.0511,52400000.0
2008-05-14 09:43:00,2.0512,2.0524,2.0511,2.0521,85200000.0
2008-05-14 09:44:00,2.0521,2.0529,2.052,2.0529,126600000.0
2008-05-14 09:45:00,2.0529,2.0529,2.0517,2.052,43300000.0
2008-05-14 09:46:00,2.052,2.0521,2.0514,2.052,8400000.0
2008-05-14 09:47:00,2.052,2.0525,2.0515,2.0523,66100000.0
2008-05-14 09:48:00,2.0523,2.0528,2.0523,2.0527,16800000.0
2008-05-14 09:49:00,2.0529,2.0529,2.0521,2.0522,15400000.0
2008-05-14 09:50:00,2.0522,2.0528,2.052,2.0528,41000000.0
2008-05-14 09:51:00,2.0529,2.053,2.0524,2.0527,51700000.0
2008-05-14 09:52:00,2.0528,2.0529,2.05195,2.05205,33100000.0
2008-05-14 09:53:00,2.0522,2.05225,2.0516,2.0519,97300000.0
2008-05-14 09:54:00,2.0519,2.0524,2.0517,2.052,50600000.0
2008-05-14 09:55:00,2.052,2.0528,2.052,2.0524,53300000.0
2008-05-14 09:56:00,2.0524,2.0527,2.0522,2.0525,36300000.0
2008-05-14 09:57:00,2.0524,2.053,2.0524,2.053,78300000.0
2008-05-14 09:58:00,2.053,2.0535,2.0529,2.0534,62400000.0
2008-05-14 09:59:00,2.0534,2.0536,2.0534,2.0535,30000000.0
2008-05-14 10:00:00,2.0535,2.0535,2.053,2.053,93900000.0
2008-05-14 10:01:00,2.053,2.0537,2.05295,2.0535,91500000.0
2008-05-14 10:02:00,2.0535,2.0535,2.0531,2.0533,55500000.0
2008-05-14 10:03:00,2.0533,2.0536,2.053,2.0534,40700000.0
2008-05-14 10:04:00,2.0535,2.0537,2.0531,2.0534,60600000.0
2008-05-14 10:05:00,2.0534,2.055,2.0532,2.0544,75800000.0
2008-05-14 10:06:00,2.0544,2.0546,2.0541,2.0545,50200000.0
2008-05-14 10:07:00,2.0546,2.0554,2.0546,2.0548,96900000.0
2008-05-14 10:08:00,2.0548,2.0555,2.0548,2.0551,27300000.0
2008-05-14 10:09:00,2.0551,2.0554,2.0549,2.0549,62400000.0
2008-05-14 10:10:00,2.0549,2.0556,2.0549,2.0556,81000000.0
2008-05-14 10:11:00,2.0556,2.0556,2.0552,2.0555,50200000.0
2008-05-14 10:12:00,2.0555,2.05555,2.0547,2.055,59700000.0
2008-05-14 10:13:00,2.055,2.056,2.055,2.0555,61800000.0
2008-05-14 10:14:00,2.05545,2.05585,2.0553,2.05575,87300000.0
2008-05-14 10:15:00,2.05565,2.056,2.05565,2.0557,67100000.0
2008-05-14 10:16:00,2.0557,2.056,2.05555,2.05555,50900000.0
2008-05-14 10:17:00,2.0556,2.05575,2.0554,2.0554,69100000.0
2008-05-14 10:18:00,2.0554,2.0558,2.0554,2.0555,72800000.0
2008-05-14 10:19:00,2.0555,2.0562,2.0555,2.0559,47000000.0
2008-05-14 10:20:00,2.0559,2.0569,2.0552,2.0569,103800000.0
2008-05-14 10:21:00,2.0569,2.0574,2.0561,2.0564,62000000.0
2008-05-14 10:22:00,2.0563,2.0565,2.0556,2.0556,32900000.0
2008-05-14 10:23:00,2.0556,2.0558,2.0556,2.0557,26400000.0
2008-05-14 10:24:00,2.0559,2.0562,2.0556,2.0559,58700000.0
2008-05-14 10:25:00,2.0561,2.0561,2.0557,2.0558,24800000.0
2008-05-14 10:26:00,2.0558,2.0563,2.0557,2.056,59300000.0
2008-05-14 10:27:00,2.056,2.0563,2.0559,2.0562,117900000.0
2008-05-14 10:28:00,2.0562,2.0562,2.0557,2.0558,72200000.0
2008-05-14 10:29:00,2.0558,2.056,2.0552,2.0552,151200000.0
2008-05-14 10:30:00,2.0552,2.0568,2.054,2.0551,305700000.0
2008-05-14 10:31:00,2.0551,2.0551,2.0547,2.0549,17600000.0
2008-05-14 10:32:00,2.0549,2.0551,2.0535,2.0535,74700000.0
2008-05-14 10:33:00,2.0535,2.0537,2.0526,2.0532,179500000.0
2008-05-14 10:34:00,2.0532,2.0551,2.0532,2.0551,64100000.0
2008-05-14 10:35:00,2.0551,2.0563,2.055,2.0559,64800000.0
2008-05-14 10:36:00,2.0559,2.0568,2.0558,2.0563,73100000.0
2008-05-14 10:37:00,2.0563,2.0569,2.0563,2.0564,84500000.0
2008-05-14 10:38:00,2.0564,2.0569,2.0551,2.0553,43200000.0
2008-05-14 10:39:00,2.0553,2.0559,2.0549,2.0551,89900000.0
2008-05-14 10:40:00,2.0549,2.0555,2.0546,2.0552,117100000.0
2008-05-14 10:41:00,2.0553,2.0565,2.0553,2.0564,76800000.0
2008-05-14 10:42:00,2.0564,2.0574,2.0562,2.0566,65600000.0
2008-05-14 10:43:00,2.0566,2.0566,2.0556,2.0558,69600000.0
2008-05-14 10:44:00,2.0556,2.056,2.0546,2.0553,80800000.0
2008-05-14 10:45:00,2.0553,2.0556,2.0549,2.0551,58600000.0
2008-05-14 10:46:00,2.055,2.0563,2.055,2.0559,43000000.0
2008-05-14 10:47:00,2.0559,2.0564,2.0555,2.0564,56200000.0
2008-05-14 10:48:00,2.0564,2.0571,2.0559,2.0559,60600000.0
2008-05-14 10:49:00,2.0559,2.0561,2.0553,2.0557,77900000.0
2008-05-14 10:50:00,2.0557,2.0559,2.0549,2.0558,94800000.0
2008-05-14 10:51:00,2.056,2.0563,2.0546,2.0559,90700000.0
2008-05-14 10:52:00,2.0559,2.0563,2.0557,2.056,139600000.0
2008-05-14 10:53:00,2.0559,2.0563,2.0558,2.0563,35500000.0
2008-05-14 10:54:00,2.0563,2.0565,2.0558,2.0565,80400000.0
2008-05-14 10:55:00,2.0563,2.0568,2.0563,2.0566,78400000.0
2008-05-14 10:56:00,2.0566,2.0568,2.0563,2.0565,46300000.0
2008-05-14 10:57:00,2.0565,2.0569,2.0565,2.0569,145600000.0
2008-05-14 10:58:00,2.0568,2.0572,2.0568,2.0571,136400000.0
2008-05-14 10:59:00,2.0571,2.05775,2.057,2.0576,223300000.0
2008-05-14 11:00:00,2.0576,2.0581,2.0572,2.0572,91700000.0
2008-05-14 11:01:00,2.0572,2.0582,2.057,2.0576,79900000.0
2008-05-14 11:02:00,2.0574,2.0576,2.0573,2.0573,24100000.0
2008-05-14 11:03:00,2.0574,2.0575,2.0569,2.0572,47500000.0
2008-05-14 11:04:00,2.0572,2.0573,2.0564,2.0564,31400000.0
2008-05-14 11:05:00,2.0564,2.0567,2.0559,2.0563,69300000.0
2008-05-14 11:06:00,2.0563,2.0567,2.0559,2.0565,93500000.0
2008-05-14 11:07:00,2.0565,2.0566,2.0556,2.0556,86000000.0
2008-05-14 11:08:00,2.0556,2.0556,2.0549,2.0552,61000000.0
2008-05-14 11:09:00,2.0552,2.0552,2.0546,2.0546,47600000.0
2008-05-14 11:10:00,2.0546,2.0548,2.0542,2.0545,38900000.0
2008-05-14 11:11:00,2.0543,2.0548,2.0542,2.0545,63200000.0
2008-05-14 11:12:00,2.0546,2.0546,2.0541,2.0544,35200000.0
2008-05-14 11:13:00,2.0544,2.0547,2.054,2.054,25100000.0
2008-05-14 11:14:00,2.054,2.0545,2.054,2.0543,25200000.0
2008-05-14 11:15:00,2.0543,2.0544,2.0541,2.0544,9300000.0
2008-05-14 11:16:00,2.0544,2.0547,2.054,2.0545,18300000.0
2008-05-14 11:17:00,2.0545,2.0548,2.0545,2.0546,44400000.0
2008-05-14 11:18:00,2.0546,2.0549,2.0546,2.0548,10200000.0
2008-05-14 11:19:00,2.0548,2.0553,2.0548,2.0552,6900000.0
2008-05-14 11:20:00,2.0552,2.0553,2.055,2.0553,6000000.0
2008-05-14 11:21:00,2.0553,2.0553,2.0549,2.055,18800000.0
2008-05-14 11:22:00,2.055,2.0553,2.055,2.0551,26600000.0
2008-05-14 11:23:00,2.05515,2.0553,2.0543,2.0544,55300000.0
2008-05-14 11:24:00,2.0544,2.0545,2.05425,2.0545,10100000.0
2008-05-14 11:25:00,2.0545,2.0545,2.0541,2.0544,11700000.0
2008-05-14 11:26:00,2.0544,2.0544,2.0538,2.0538,12600000.0
2008-05-14 11:27:00,2.0539,2.0541,2.0537,2.0537,13200000.0
2008-05-14 11:28:00,2.0537,2.0539,2.0527,2.0529,27000000.0
2008-05-14 11:29:00,2.0531,2.0537,2.0527,2.0535,20200000.0
2008-05-14 11:30:00,2.0536,2.0546,2.0522,2.0522,33500000.0
2008-05-14 11:31:00,2.052,2.0525,2.0509,2.0523,136200000.0
2008-05-14 11:32:00,2.0523,2.0523,2.0494,2.0495,199400000.0
2008-05-14 11:33:00,2.0496,2.0516,2.0491,2.0514,142300000.0
2008-05-14 11:34:00,2.0512,2.0515,2.0497,2.0498,121700000.0
2008-05-14 11:35:00,2.0498,2.0499,2.0483,2.0497,164400000.0
2008-05-14 11:36:00,2.0497,2.0497,2.0482,2.0492,222000000.0
2008-05-14 11:37:00,2.0491,2.0498,2.0488,2.0498,161500000.0
2008-05-14 11:38:00,2.0498,2.05,2.0489,2.0491,64500000.0
2008-05-14 11:39:00,2.0492,2.0495,2.0489,2.0492,60100000.0
2008-05-14 11:40:00,2.0492,2.0493,2.0485,2.0493,38900000.0
2008-05-14 11:41:00,2.0493,2.0494,2.0488,2.049,197700000.0
2008-05-14 11:42:00,2.049,2.0495,2.0489,2.0495,119600000.0
2008-05-14 11:43:00,2.0496,2.0504,2.0493,2.0503,84100000.0
2008-05-14 11:44:00,2.0505,2.0508,2.0502,2.0505,134700000.0
2008-05-14 11:45:00,2.0506,2.0511,2.0505,2.0509,76300000.0
2008-05-14 11:46:00,2.0509,2.0513,2.0507,2.0509,69800000.0
2008-05-14 11:47:00,2.0509,2.0511,2.0507,2.0507,31100000.0
2008-05-14 11:48:00,2.0507,2.0511,2.0504,2.0507,69400000.0
2008-05-14 11:49:00,2.0507,2.0516,2.0506,2.0514,59300000.0
2008-05-14 11:50:00,2.0514,2.0517,2.051,2.0511,93000000.0
2008-05-14 11:51:00,2.0511,2.0514,2.0507,2.0507,68400000.0
2008-05-14 11:52:00,2.0507,2.0518,2.0507,2.0516,32900000.0
2008-05-14 11:53:00,2.0516,2.052,2.0514,2.0517,37700000.0
2008-05-14 11:54:00,2.0516,2.0517,2.0512,2.0515,64900000.0
2008-05-14 11:55:00,2.0515,2.0518,2.0514,2.0518,20100000.0
2008-05-14 11:56:00,2.0518,2.0523,2.0517,2.0518,53600000.0
2008-05-14 11:57:00,2.0518,2.0523,2.0518,2.0522,37100000.0
2008-05-14 11:58:00,2.052,2.0524,2.0517,2.0522,15000000.0
2008-05-14 11:59:00,2.0522,2.0531,2.052,2.0526,52500000.0
2008-05-14 12:00:00,2.0527,2.053,2.0522,2.0522,163400000.0
2008-05-14 12:01:00,2.0523,2.0534,2.0523,2.0528,37600000.0
2008-05-14 12:02:00,2.0528,2.0537,2.0528,2.0536,67800000.0
2008-05-14 12:03:00,2.0535,2.0536,2.0526,2.0527,36500000.0
2008-05-14 12:04:00,2.0529,2.0538,2.0527,2.0536,34200000.0
2008-05-14 12:05:00,2.0534,2.0541,2.0533,2.0536,37300000.0
2008-05-14 12:06:00,2.0536,2.0536,2.0528,2.0528,33200000.0
2008-05-14 12:07:00,2.0528,2.0533,2.0526,2.0526,33900000.0
2008-05-14 12:08:00,2.0526,2.0527,2.0524,2.0524,22100000.0
2008-05-14 12:09:00,2.0524,2.0524,2.0516,2.0521,15300000.0
2008-05-14 12:10:00,2.0519,2.0523,2.0516,2.052,17400000.0
2008-05-14 12:11:00,2.052,2.0521,2.0516,2.052,21700000.0
2008-05-14 12:12:00,2.052,2.0522,2.0515,2.0517,17700000.0
2008-05-14 12:13:00,2.0517,2.0522,2.0514,2.0518,30500000.0
2008-05-14 12:14:00,2.0518,2.0519,2.0512,2.0516,22200000.0
2008-05-14 12:15:00,2.0516,2.0519,2.0514,2.0519,20600000.0
2008-05-14 12:16:00,2.0519,2.0521,2.05105,2.05105,28700000.0
2008-05-14 12:17:00,2.05105,2.05125,2.0501,2.05025,44200000.0
2008-05-14 12:18:00,2.05045,2.05065,2.05025,2.05035,20700000.0
2008-05-14 12:19:00,2.05035,2.05075,2.04995,2.05065,33600000.0
2008-05-14 12:20:00,2.05065,2.05075,2.05005,2.05025,31500000.0
2008-05-14 12:21:00,2.05025,2.05035,2.04995,2.04995,17700000.0
2008-05-14 12:22:00,2.05015,2.05015,2.04965,2.04965,12000000.0
2008-05-14 12:23:00,2.04945,2.04965,2.04905,2.04965,22200000.0
2008-05-14 12:24:00,2.04965,2.05015,2.0495,2.0496,70900000.0
2008-05-14 12:25:00,2.0496,2.05025,2.04945,2.04975,69100000.0
2008-05-14 12:26:00,2.0499,2.05085,2.0499,2.05015,38100000.0
2008-05-14 12:27:00,2.05015,2.05015,2.04995,2.04995,14400000.0
2008-05-14 12:28:00,2.04995,2.05005,2.04975,2.04995,18400000.0
2008-05-14 12:29:00,2.04995,2.05025,2.04985,2.05015,7800000.0
2008-05-14 12:30:00,2.05035,2.05035,2.04995,2.05025,26900000.0
2008-05-14 12:31:00,2.05025,2.05055,2.0499,2.05055,45100000.0
2008-05-14 12:32:00,2.05055,2.05125,2.05045,2.05115,36200000.0
2008-05-14 12:33:00,2.05115,2.05135,2.05065,2.05075,49600000.0
2008-05-14 12:34:00,2.05075,2.05125,2.0505,2.05115,125600000.0
2008-05-14 12:35:00,2.05115,2.05125,2.05065,2.05065,40600000.0
2008-05-14 12:36:00,2.05065,2.05085,2.05065,2.05075,21500000.0
2008-05-14 12:37:00,2.05085,2.05095,2.05005,2.05025,52800000.0
2008-05-14 12:38:00,2.05025,2.05065,2.05005,2.05045,26000000.0
2008-05-14 12:39:00,2.05045,2.05085,2.05045,2.05065,17100000.0
2008-05-14 12:40:00,2.05065,2.05075,2.05025,2.05035,15600000.0
2008-05-14 12:41:00,2.05035,2.05045,2.05025,2.05045,7800000.0
2008-05-14 12:42:00,2.05055,2.05085,2.0503,2.05065,23300000.0
2008-05-14 12:43:00,2.05065,2.05085,2.05005,2.05055,42000000.0
2008-05-14 12:44:00,2.05055,2.05145,2.05045,2.05095,87700000.0
2008-05-14 12:45:00,2.05095,2.05135,2.05095,2.05135,23500000.0
2008-05-14 12:46:00,2.05135,2.05175,2.05105,2.05135,36200000.0
2008-05-14 12:47:00,2.05135,2.05135,2.05095,2.05115,52400000.0
2008-05-14 12:48:00,2.05115,2.05115,2.05065,2.05095,36500000.0
2008-05-14 12:49:00,2.05095,2.05105,2.0499,2.05005,51900000.0
2008-05-14 12:50:00,2.05005,2.05035,2.0499,2.04995,37900000.0
2008-05-14 12:51:00,2.04995,2.05025,2.04985,2.05025,18700000.0
2008-05-14 12:52:00,2.05005,2.05015,2.0497,2.0497,33200000.0
2008-05-14 12:53:00,2.0497,2.04975,2.0489,2.04905,59600000.0
2008-05-14 12:54:00,2.04905,2.04925,2.04905,2.04925,12300000.0
2008-05-14 12:55:00,2.04925,2.04985,2.04885,2.04985,38900000.0
2008-05-14 12:56:00,2.04985,2.05025,2.04965,2.05005,21600000.0
2008-05-14 12:57:00,2.05005,2.05035,2.0497,2.05015,61600000.0
2008-05-14 12:58:00,2.05015,2.05065,2.05005,2.05055,48500000.0
2008-05-14 12:59:00,2.05055,2.05065,2.0501,2.0501,53800000.0
2008-05-14 13:00:00,2.05045,2.05065,2.0499,2.0499,84800000.0
2008-05-14 13:01:00,2.04985,2.0501,2.04975,2.04975,42600000.0
2008-05-14 13:02:00,2.04975,2.05015,2.04975,2.04995,20600000.0
2008-05-14 13:03:00,2.04995,2.05055,2.04995,2.05015,49800000.0
2008-05-14 13:04:00,2.0501,2.0503,2.0498,2.05015,90700000.0
2008-05-14 13:05:00,2.05015,2.05065,2.0498,2.05015,64200000.0
2008-05-14 13:06:00,2.0502,2.05065,2.05005,2.05035,29500000.0
2008-05-14 13:07:00,2.0504,2.0506,2.04995,2.05045,77200000.0
2008-05-14 13:08:00,2.0505,2.05055,2.0501,2.05035,87900000.0
2008-05-14 13:09:00,2.05035,2.051,2.05025,2.051,103500000.0
2008-05-14 13:10:00,2.051,2.05175,2.05075,2.05175,78300000.0
2008-05-14 13:11:00,2.05175,2.05205,2.05165,2.05165,47600000.0
2008-05-14 13:12:00,2.05165,2.05205,2.0515,2.05195,67300000.0
2008-05-14 13:13:00,2.05195,2.05215,2.05105,2.05105,35400000.0
2008-05-14 13:14:00,2.05105,2.05125,2.05065,2.0508,31300000.0
2008-05-14 13:15:00,2.05075,2.05085,2.05035,2.05035,42700000.0
2008-05-14 13:16:00,2.05035,2.05065,2.05025,2.05045,16200000.0
2008-05-14 13:17:00,2.05065,2.05065,2.05005,2.05025,18500000.0
2008-05-14 13:18:00,2.05025,2.05045,2.04985,2.04985,21000000.0
2008-05-14 13:19:00,2.04985,2.05055,2.04985,2.05055,35300000.0
2008-05-14 13:20:00,2.05055,2.05055,2.04945,2.04985,19700000.0
2008-05-14 13:21:00,2.04985,2.05085,2.04975,2.0507,39500000.0
2008-05-14 13:22:00,2.0507,2.05095,2.0495,2.0495,60000000.0
2008-05-14 13:23:00,2.0495,2.04995,2.0495,2.04965,48500000.0
2008-05-14 13:24:00,2.0496,2.0496,2.0488,2.0491,99400000.0
2008-05-14 13:25:00,2.0491,2.0493,2.0491,2.0493,78300000.0
2008-05-14 13:26:00,2.0493,2.04965,2.04895,2.04895,14200000.0
2008-05-14 13:27:00,2.04895,2.04935,2.04885,2.04935,16500000.0
2008-05-14 13:28:00,2.04935,2.04955,2.04915,2.04915,14400000.0
2008-05-14 13:29:00,2.04915,2.05005,2.04885,2.05005,42400000.0
2008-05-14 13:30:00,2.05005,2.05035,2.04895,2.04935,80700000.0
2008-05-14 13:31:00,2.04935,2.04965,2.04855,2.04875,57100000.0
2008-05-14 13:32:00,2.04875,2.04905,2.04865,2.04885,27700000.0
2008-05-14 13:33:00,2.04865,2.04885,2.04855,2.04865,18800000.0
2008-05-14 13:34:00,2.04865,2.04895,2.04845,2.04885,24300000.0
2008-05-14 13:35:00,2.04885,2.04935,2.04885,2.04905,24100000.0
2008-05-14 13:36:00,2.0492,2.04985,2.04915,2.04925,27800000.0
2008-05-14 13:37:00,2.04925,2.04945,2.04905,2.04915,27600000.0
2008-05-14 13:38:00,2.0492,2.04935,2.04895,2.04915,31400000.0
2008-05-14 13:39:00,2.04915,2.04955,2.04885,2.04955,37000000.0
2008-05-14 13:40:00,2.04955,2.05,2.04935,2.04935,39100000.0
2008-05-14 13:41:00,2.04935,2.04995,2.04935,2.04945,32700000.0
2008-05-14 13:42:00,2.04945,2.05005,2.04945,2.04975,23400000.0
2008-05-14 13:43:00,2.04955,2.05055,2.04955,2.05015,24200000.0
2008-05-14 13:44:00,2.05015,2.05095,2.05005,2.05095,40200000.0
2008-05-14 13:45:00,2.05115,2.05285,2.05105,2.05245,46100000.0
2008-05-14 13:46:00,2.05265,2.0527,2.05195,2.05195,37000000.0
2008-05-14 13:47:00,2.05185,2.05245,2.05145,2.05175,82800000.0
2008-05-14 13:48:00,2.05185,2.05235,2.0517,2.05225,89100000.0
2008-05-14 13:49:00,2.05225,2.05235,2.05195,2.05215,47000000.0
2008-05-14 13:50:00,2.05215,2.05295,2.05215,2.05275,72200000.0
2008-05-14 13:51:00,2.05275,2.05275,2.05225,2.05245,77800000.0
2008-05-14 13:52:00,2.0525,2.0528,2.052,2.0521,111500000.0
2008-05-14 13:53:00,2.0521,2.05225,2.05145,2.0516,79900000.0
2008-05-14 13:54:00,2.0516,2.05175,2.0513,2.05175,89800000.0
2008-05-14 13:55:00,2.05175,2.05195,2.0512,2.05125,111900000.0
2008-05-14 13:56:00,2.05125,2.05195,2.05115,2.05195,19500000.0
2008-05-14 13:57:00,2.05195,2.05195,2.05135,2.05165,30000000.0
2008-05-14 13:58:00,2.05165,2.05195,2.05125,2.05135,35600000.0
2008-05-14 13:59:00,2.05135,2.05135,2.05105,2.0513,30600000.0
2008-05-14 14:00:00,2.0513,2.05155,2.05115,2.05135,42200000.0
2008-05-14 14:01:00,2.05145,2.05145,2.05115,2.05115,20000000.0
2008-05-14 14:02:00,2.05115,2.05145,2.05105,2.05135,13600000.0
2008-05-14 14:03:00,2.05135,2.05155,2.051,2.0512,70500000.0
2008-05-14 14:04:00,2.05125,2.05195,2.0512,2.05195,80000000.0
2008-05-14 14:05:00,2.05195,2.05225,2.0516,2.0516,24000000.0
2008-05-14 14:06:00,2.0516,2.05185,2.05135,2.05165,41000000.0
2008-05-14 14:07:00,2.05165,2.05165,2.05115,2.05115,33300000.0
2008-05-14 14:08:00,2.05135,2.05135,2.0511,2.05135,24300000.0
2008-05-14 14:09:00,2.05135,2.05145,2.05095,2.05105,21600000.0
2008-05-14 14:10:00,2.05105,2.05125,2.05085,2.05095,13000000.0
2008-05-14 14:11:00,2.05105,2.05125,2.0508,2.05105,17200000.0
2008-05-14 14:12:00,2.05105,2.05115,2.05045,2.05065,35700000.0
2008-05-14 14:13:00,2.05055,2.05065,2.05035,2.05065,17700000.0
2008-05-14 14:14:00,2.05055,2.05145,2.05055,2.05145,37500000.0
2008-05-14 14:15:00,2.05125,2.05125,2.05045,2.05085,40700000.0
2008-05-14 14:16:00,2.05085,2.05115,2.05085,2.05115,18300000.0
2008-05-14 14:17:00,2.0509,2.05125,2.05085,2.05115,20100000.0
2008-05-14 14:18:00,2.05115,2.0514,2.051,2.05135,60300000.0
2008-05-14 14:19:00,2.05145,2.05185,2.05125,2.05145,87300000.0
2008-05-14 14:20:00,2.05145,2.05165,2.05115,2.05135,40700000.0
2008-05-14 14:21:00,2.05135,2.05175,2.05135,2.05155,22200000.0
2008-05-14 14:22:00,2.05155,2.05155,2.0512,2.05135,29800000.0
2008-05-14 14:23:00,2.05135,2.05295,2.05125,2.05245,91100000.0
2008-05-14 14:24:00,2.05245,2.05245,2.05205,2.05205,74500000.0
2008-05-14 14:25:00,2.05205,2.05295,2.05205,2.05265,66100000.0
2008-05-14 14:26:00,2.05265,2.05325,2.05235,2.05285,50700000.0
2008-05-14 14:27:00,2.05285,2.05305,2.052,2.05255,160700000.0
2008-05-14 14:28:00,2.05255,2.05295,2.0525,2.0527,141200000.0
2008-05-14 14:29:00,2.0527,2.0532,2.0521,2.0521,364600000.0
2008-05-14 14:30:00,2.0513,2.05175,2.0492,2.04935,176800000.0
2008-05-14 14:31:00,2.0494,2.0509,2.04925,2.05015,203700000.0
2008-05-14 14:32:00,2.05015,2.0514,2.0499,2.05105,183800000.0
2008-05-14 14:33:00,2.05105,2.0511,2.0507,2.0508,150100000.0
2008-05-14 14:34:00,2.0508,2.0518,2.0506,2.0509,117800000.0
2008-05-14 14:35:00,2.0507,2.0508,2.04935,2.05045,245200000.0
2008-05-14 14:36:00,2.0505,2.0507,2.0498,2.0505,338900000.0
2008-05-14 14:37:00,2.0505,2.05105,2.0504,2.0509,196600000.0
2008-05-14 14:38:00,2.0508,2.0512,2.0502,2.0505,226700000.0
2008-05-14 14:39:00,2.0504,2.05215,2.05035,2.05215,228700000.0
2008-05-14 14:40:00,2.05195,2.05275,2.0511,2.05155,211500000.0
2008-05-14 14:41:00,2.05155,2.05175,2.05105,2.0511,149400000.0
2008-05-14 14:42:00,2.0511,2.05185,2.05075,2.05185,230100000.0
2008-05-14 14:43:00,2.05185,2.05245,2.05175,2.05235,109900000.0
2008-05-14 14:44:00,2.05215,2.05265,2.05195,2.05265,59800000.0
2008-05-14 14:45:00,2.0526,2.0531,2.05235,2.05285,129700000.0
2008-05-14 14:46:00,2.05285,2.05315,2.05245,2.05285,135000000.0
2008-05-14 14:47:00,2.0529,2.05345,2.0526,2.05295,146800000.0
2008-05-14 14:48:00,2.053,2.05375,2.05265,2.05375,96100000.0
2008-05-14 14:49:00,2.05375,2.05395,2.0533,2.05365,151100000.0
2008-05-14 14:50:00,2.0536,2.0537,2.0526,2.05285,117200000.0
2008-05-14 14:51:00,2.05285,2.05285,2.05225,2.0526,281500000.0
2008-05-14 14:52:00,2.05245,2.0525,2.0518,2.052,145800000.0
2008-05-14 14:53:00,2.05205,2.05345,2.0518,2.0529,102900000.0
2008-05-14 14:54:00,2.0529,2.05315,2.0526,2.0527,72000000.0
2008-05-14 14:55:00,2.0527,2.05285,2.05165,2.05165,210400000.0
2008-05-14 14:56:00,2.0517,2.05185,2.0512,2.05135,179500000.0
2008-05-14 14:57:00,2.0512,2.05145,2.05075,2.05105,128300000.0
2008-05-14 14:58:00,2.051,2.05225,2.051,2.052,58700000.0
2008-05-14 14:59:00,2.052,2.05235,2.0516,2.0518,191800000.0
2008-05-14 15:00:00,2.05175,2.05195,2.0511,2.05155,158500000.0
2008-05-14 15:01:00,2.05145,2.05165,2.05085,2.05125,155900000.0
2008-05-14 15:02:00,2.0511,2.05145,2.0505,2.05065,102200000.0
2008-05-14 15:03:00,2.05065,2.05065,2.04935,2.04965,108700000.0
2008-05-14 15:04:00,2.04975,2.05035,2.0497,2.05035,59100000.0
2008-05-14 15:05:00,2.05025,2.05075,2.05015,2.05045,73500000.0
2008-05-14 15:06:00,2.0505,2.0505,2.0493,2.04955,126500000.0
2008-05-14 15:07:00,2.04955,2.05025,2.04935,2.0499,142000000.0
2008-05-14 15:08:00,2.05,2.05035,2.04955,2.04955,156800000.0
2008-05-14 15:09:00,2.0493,2.04985,2.04925,2.04965,184500000.0
2008-05-14 15:10:00,2.04965,2.0499,2.04915,2.0496,205000000.0
2008-05-14 15:11:00,2.0497,2.04975,2.0488,2.04895,218900000.0
2008-05-14 15:12:00,2.04895,2.04995,2.04895,2.04965,58700000.0
2008-05-14 15:13:00,2.04965,2.04965,2.04895,2.04925,105100000.0
2008-05-14 15:14:00,2.04925,2.05005,2.0487,2.0497,188900000.0
2008-05-14 15:15:00,2.0497,2.04985,2.0488,2.04955,146700000.0
2008-05-14 15:16:00,2.04955,2.04955,2.0491,2.04935,127900000.0
2008-05-14 15:17:00,2.04935,2.04955,2.04885,2.04915,133000000.0
2008-05-14 15:18:00,2.0493,2.0497,2.0493,2.0497,130100000.0
2008-05-14 15:19:00,2.0497,2.0497,2.0493,2.0494,78200000.0
2008-05-14 15:20:00,2.04935,2.04975,2.04925,2.04925,77100000.0
2008-05-14 15:21:00,2.0488,2.04945,2.0488,2.04945,70000000.0
2008-05-14 15:22:00,2.0494,2.04975,2.04925,2.04935,73900000.0
2008-05-14 15:23:00,2.04935,2.04945,2.04915,2.04935,30800000.0
2008-05-14 15:24:00,2.04955,2.04955,2.04955,2.04955,6900000.0
2008-05-14 15:25:00,2.04955,2.04955,2.04885,2.04895,19300000.0
2008-05-14 15:26:00,2.04895,2.04955,2.04895,2.04915,27500000.0
2008-05-14 15:27:00,2.04925,2.0497,2.04905,2.0495,78200000.0
2008-05-14 15:28:00,2.0495,2.05035,2.0495,2.05025,69500000.0
2008-05-14 15:29:00,2.05025,2.05025,2.04945,2.04945,45500000.0
2008-05-14 15:30:00,2.04945,2.04995,2.049,2.049,110200000.0
2008-05-14 15:31:00,2.0489,2.0493,2.0485,2.04905,175754790.0
2008-05-14 15:32:00,2.04905,2.04935,2.0487,2.04915,82500000.0
2008-05-14 15:33:00,2.04915,2.0497,2.04895,2.0497,51600000.0
2008-05-14 15:34:00,2.0497,2.05025,2.0495,2.04975,65600000.0
2008-05-14 15:35:00,2.04975,2.05,2.04915,2.0494,119400000.0
2008-05-14 15:36:00,2.0493,2.04995,2.04895,2.04975,179500000.0
2008-05-14 15:37:00,2.04975,2.05055,2.04975,2.05045,89500000.0
2008-05-14 15:38:00,2.05045,2.05095,2.05015,2.05095,75900000.0
2008-05-14 15:39:00,2.05075,2.05155,2.05035,2.05045,94800000.0
2008-05-14 15:40:00,2.05045,2.05105,2.0501,2.05055,68400000.0
2008-05-14 15:41:00,2.05055,2.05185,2.05055,2.05175,73500000.0
2008-05-14 15:42:00,2.05175,2.05215,2.05155,2.0517,73100000.0
2008-05-14 15:43:00,2.0517,2.05245,2.05155,2.05205,84800000.0
2008-05-14 15:44:00,2.05205,2.05255,2.05155,2.0521,147800000.0
2008-05-14 15:45:00,2.0521,2.05265,2.0514,2.05165,87000000.0
2008-05-14 15:46:00,2.05165,2.05185,2.0515,2.0517,45900000.0
2008-05-14 15:47:00,2.05165,2.05195,2.0512,2.05195,125600000.0
2008-05-14 15:48:00,2.0518,2.05185,2.05115,2.05185,95100000.0
2008-05-14 15:49:00,2.05185,2.05255,2.05125,2.05235,63000000.0
2008-05-14 15:50:00,2.05235,2.05265,2.05145,2.05215,169900000.0
2008-05-14 15:51:00,2.05215,2.05365,2.05215,2.05365,107100000.0
2008-05-14 15:52:00,2.05365,2.05385,2.0531,2.05355,125500000.0
2008-05-14 15:53:00,2.05355,2.05355,2.05255,2.05265,130200000.0
2008-05-14 15:54:00,2.05265,2.05325,2.0526,2.05305,52300000.0
2008-05-14 15:55:00,2.05305,2.05305,2.05205,2.05255,78800000.0
2008-05-14 15:56:00,2.05255,2.05305,2.0515,2.05285,162500000.0
2008-05-14 15:57:00,2.05285,2.05285,2.05185,2.05185,100700000.0
2008-05-14 15:58:00,2.05185,2.05245,2.05155,2.05215,55200000.0
2008-05-14 15:59:00,2.05215,2.05215,2.05125,2.05125,39200000.0
2008-05-14 16:00:00,2.05135,2.05205,2.05125,2.0513,88700000.0
2008-05-14 16:01:00,2.0513,2.05175,2.0511,2.0513,84100000.0
2008-05-14 16:02:00,2.0513,2.05195,2.0511,2.05125,196000000.0
2008-05-14 16:03:00,2.05125,2.05205,2.0511,2.05175,64600000.0
2008-05-14 16:04:00,2.05185,2.05205,2.05115,2.0513,115100000.0
2008-05-14 16:05:00,2.0513,2.05165,2.0506,2.05125,47400000.0
2008-05-14 16:06:00,2.0511,2.05115,2.05065,2.05065,46200000.0
2008-05-14 16:07:00,2.05065,2.05105,2.05025,2.05055,58500000.0
2008-05-14 16:08:00,2.05055,2.05095,2.05035,2.05065,40500000.0
2008-05-14 16:09:00,2.05065,2.05065,2.05035,2.05065,11800000.0
2008-05-14 16:10:00,2.05065,2.05065,2.04975,2.04995,39800000.0
2008-05-14 16:11:00,2.04995,2.05025,2.04975,2.0498,89400000.0
2008-05-14 16:12:00,2.0498,2.05055,2.04975,2.0504,111100000.0
2008-05-14 16:13:00,2.0504,2.05045,2.05005,2.0504,52700000.0
2008-05-14 16:14:00,2.0501,2.0504,2.04975,2.05005,41500000.0
2008-05-14 16:15:00,2.05005,2.05085,2.04985,2.05085,23100000.0
2008-05-14 16:16:00,2.05085,2.0509,2.05045,2.0505,21400000.0
2008-05-14 16:17:00,2.0506,2.0507,2.05015,2.0505,91700000.0
2008-05-14 16:18:00,2.05055,2.0512,2.0505,2.05075,51800000.0
2008-05-14 16:19:00,2.05075,2.0512,2.05055,2.05085,68400000.0
2008-05-14 16:20:00,2.05085,2.0509,2.0502,2.05055,100700000.0
2008-05-14 16:21:00,2.05055,2.05095,2.05005,2.05095,64400000.0
2008-05-14 16:22:00,2.05095,2.051,2.0504,2.0504,119700000.0
2008-05-14 16:23:00,2.0505,2.05075,2.0504,2.05055,76800000.0
2008-05-14 16:24:00,2.0506,2.0508,2.0506,2.05075,119300000.0
2008-05-14 16:25:00,2.05075,2.05135,2.05075,2.05125,74100000.0
2008-05-14 16:26:00,2.05145,2.05165,2.05125,2.05165,64900000.0
2008-05-14 16:27:00,2.05165,2.0517,2.05115,2.0514,69700000.0
2008-05-14 16:28:00,2.0514,2.0516,2.0512,2.0512,127800000.0
2008-05-14 16:29:00,2.0512,2.05175,2.0511,2.0511,148900000.0
2008-05-14 16:30:00,2.0512,2.05145,2.0505,2.0511,186300000.0
2008-05-14 16:31:00,2.0511,2.05135,2.0506,2.05095,170500000.0
2008-05-14 16:32:00,2.05095,2.05265,2.05095,2.0523,121100000.0
2008-05-14 16:33:00,2.0523,2.0523,2.05045,2.0511,74600000.0
2008-05-14 16:34:00,2.05095,2.05135,2.05015,2.0506,79300000.0
2008-05-14 16:35:00,2.05065,2.05075,2.0502,2.0506,73200000.0
2008-05-14 16:36:00,2.0505,2.0507,2.05015,2.05045,86200000.0
2008-05-14 16:37:00,2.0504,2.05155,2.05025,2.05025,90800000.0
2008-05-14 16:38:00,2.05035,2.05105,2.0503,2.0507,155700000.0
2008-05-14 16:39:00,2.0507,2.05085,2.0501,2.0504,103800000.0
2008-05-14 16:40:00,2.0504,2.05065,2.04985,2.05005,60200000.0
2008-05-14 16:41:00,2.05015,2.05015,2.0493,2.04945,132500000.0
2008-05-14 16:42:00,2.04945,2.05015,2.04945,2.04965,96800000.0
2008-05-14 16:43:00,2.04965,2.05015,2.04965,2.04985,25100000.0
2008-05-14 16:44:00,2.0498,2.05035,2.04935,2.04995,186400000.0
2008-05-14 16:45:00,2.04995,2.05015,2.04935,2.04945,92700000.0
2008-05-14 16:46:00,2.0495,2.04985,2.04915,2.04985,164400000.0
2008-05-14 16:47:00,2.04985,2.05015,2.0494,2.04965,105500000.0
2008-05-14 16:48:00,2.04975,2.0498,2.0489,2.04955,123900000.0
2008-05-14 16:49:00,2.04955,2.04955,2.0485,2.04905,133300000.0
2008-05-14 16:50:00,2.04905,2.04915,2.04835,2.04845,138500000.0
2008-05-14 16:51:00,2.04855,2.04905,2.04845,2.0487,124900000.0
2008-05-14 16:52:00,2.0487,2.0498,2.04855,2.04945,114300000.0
2008-05-14 16:53:00,2.04945,2.05025,2.049,2.0497,76900000.0
2008-05-14 16:54:00,2.04965,2.04985,2.0493,2.0497,104100000.0
2008-05-14 16:55:00,2.04965,2.0505,2.0495,2.05035,76200000.0
2008-05-14 16:56:00,2.05035,2.05035,2.04895,2.0491,88200000.0
2008-05-14 16:57:00,2.04895,2.04915,2.0482,2.04865,112100000.0
2008-05-14 16:58:00,2.0488,2.04945,2.04865,2.04895,180900000.0
2008-05-14 16:59:00,2.049,2.05055,2.04885,2.05055,61100000.0
2008-05-14 17:00:00,2.05055,2.05055,2.04975,2.04995,31000000.0
2008-05-14 17:01:00,2.05,2.05015,2.0498,2.05005,53900000.0
2008-05-14 17:02:00,2.05005,2.05155,2.04985,2.05135,56100000.0
2008-05-14 17:03:00,2.05135,2.05145,2.0509,2.051,76400000.0
2008-05-14 17:04:00,2.05095,2.051,2.05055,2.05055,39700000.0
2008-05-14 17:05:00,2.0506,2.0507,2.0504,2.0506,174800000.0
2008-05-14 17:06:00,2.0507,2.05095,2.05035,2.05085,99100000.0
2008-05-14 17:07:00,2.0508,2.051,2.05055,2.05065,34700000.0
2008-05-14 17:08:00,2.05075,2.05135,2.0507,2.05085,97300000.0
2008-05-14 17:09:00,2.05085,2.05125,2.0506,2.05095,78900000.0
2008-05-14 17:10:00,2.05095,2.05135,2.0506,2.0511,84000000.0
2008-05-14 17:11:00,2.0511,2.05165,2.05065,2.05145,174450000.0
2008-05-14 17:12:00,2.0513,2.0513,2.05065,2.0509,162600000.0
2008-05-14 17:13:00,2.0509,2.05155,2.0509,2.05125,121100000.0
2008-05-14 17:14:00,2.05125,2.05135,2.05105,2.05115,32900000.0
2008-05-14 17:15:00,2.05115,2.05135,2.0506,2.0512,211200000.0
2008-05-14 17:16:00,2.0512,2.0512,2.05035,2.05065,167400000.0
2008-05-14 17:17:00,2.05065,2.05075,2.05015,2.0502,155100000.0
2008-05-14 17:18:00,2.05015,2.05105,2.0501,2.05085,80000000.0
2008-05-14 17:19:00,2.05085,2.052,2.05085,2.05165,225400000.0
2008-05-14 17:20:00,2.0516,2.05185,2.05085,2.05095,136800000.0
2008-05-14 17:21:00,2.05095,2.05115,2.05075,2.05115,33100000.0
2008-05-14 17:22:00,2.05115,2.05135,2.05075,2.05085,119400000.0
2008-05-14 17:23:00,2.05085,2.05175,2.05055,2.05175,100300000.0
2008-05-14 17:24:00,2.05175,2.05225,2.05155,2.05175,74300000.0
2008-05-14 17:25:00,2.0518,2.05235,2.0512,2.05235,81700000.0
2008-05-14 17:26:00,2.05215,2.05245,2.0518,2.05235,201400000.0
2008-05-14 17:27:00,2.05235,2.0526,2.052,2.052,272000000.0
2008-05-14 17:28:00,2.05185,2.05245,2.0517,2.05245,142300000.0
2008-05-14 17:29:00,2.05245,2.05265,2.0519,2.05215,212800000.0
2008-05-14 17:30:00,2.05215,2.05285,2.05205,2.05285,42200000.0
2008-05-14 17:31:00,2.05285,2.05285,2.05235,2.0526,39600000.0
2008-05-14 17:32:00,2.0526,2.05285,2.05205,2.05255,67800000.0
2008-05-14 17:33:00,2.05255,2.05295,2.05245,2.0526,82800000.0
2008-05-14 17:34:00,2.0526,2.05345,2.0526,2.05335,67900000.0
2008-05-14 17:35:00,2.0534,2.05365,2.05295,2.05325,41600000.0
2008-05-14 17:36:00,2.05325,2.05345,2.05285,2.05315,53500000.0
2008-05-14 17:37:00,2.0533,2.05395,2.0533,2.05375,26300000.0
2008-05-14 17:38:00,2.05375,2.0539,2.05335,2.0534,97800000.0
2008-05-14 17:39:00,2.0534,2.05375,2.05335,2.05345,188500000.0
2008-05-14 17:40:00,2.05345,2.0539,2.0534,2.0539,57200000.0
2008-05-14 17:41:00,2.05385,2.05425,2.05345,2.05365,55500000.0
2008-05-14 17:42:00,2.05365,2.05385,2.05355,2.05365,20000000.0
2008-05-14 17:43:00,2.05365,2.05375,2.05365,2.05365,11100000.0
2008-05-14 17:44:00,2.05365,2.05385,2.05325,2.0536,83100000.0
2008-05-14 17:45:00,2.0536,2.05405,2.0536,2.05365,59500000.0
2008-05-14 17:46:00,2.05365,2.05385,2.0534,2.05355,91100000.0
2008-05-14 17:47:00,2.05355,2.05375,2.05335,2.05355,55600000.0
2008-05-14 17:48:00,2.05355,2.05395,2.0534,2.05375,48100000.0
2008-05-14 17:49:00,2.0538,2.05385,2.05355,2.05375,36700000.0
2008-05-14 17:50:00,2.05375,2.05395,2.05365,2.05375,47200000.0
2008-05-14 17:51:00,2.05375,2.05425,2.0537,2.05375,82000000.0
2008-05-14 17:52:00,2.05375,2.05395,2.05335,2.05385,19000000.0
2008-05-14 17:53:00,2.05385,2.05385,2.05315,2.05325,38100000.0
2008-05-14 17:54:00,2.05325,2.05325,2.05285,2.05285,48600000.0
2008-05-14 17:55:00,2.05295,2.05335,2.0529,2.05305,41200000.0
2008-05-14 17:56:00,2.05305,2.05325,2.05285,2.05295,32800000.0
2008-05-14 17:57:00,2.05295,2.05315,2.05285,2.05315,19700000.0
2008-05-14 17:58:00,2.05315,2.05315,2.05275,2.05315,20800000.0
2008-05-14 17:59:00,2.05325,2.05395,2.05305,2.05345,57800000.0
2008-05-14 18:00:00,2.05365,2.05365,2.0531,2.05315,45500000.0
2008-05-14 18:01:00,2.05325,2.05325,2.05295,2.05305,14900000.0
2008-05-14 18:02:00,2.05305,2.05305,2.05285,2.05295,3600000.0
2008-05-14 18:03:00,2.05295,2.05315,2.05285,2.05295,6000000.0
2008-05-14 18:04:00,2.05295,2.05325,2.05265,2.05275,37200000.0
2008-05-14 18:05:00,2.05275,2.05395,2.05265,2.05395,39800000.0
2008-05-14 18:06:00,2.05395,2.05405,2.0534,2.0534,34800000.0
2008-05-14 18:07:00,2.0535,2.05375,2.05345,2.05355,10600000.0
2008-05-14 18:08:00,2.0534,2.0534,2.05295,2.05315,85600000.0
2008-05-14 18:09:00,2.05315,2.05335,2.05275,2.05305,43000000.0
2008-05-14 18:10:00,2.05305,2.05305,2.05255,2.05265,12000000.0
2008-05-14 18:11:00,2.05265,2.05325,2.05245,2.05315,11100000.0
2008-05-14 18:12:00,2.05315,2.05345,2.05305,2.05315,15300000.0
2008-05-14 18:13:00,2.05315,2.05335,2.05265,2.05285,15100000.0
2008-05-14 18:14:00,2.05265,2.05275,2.05185,2.05195,24100000.0
2008-05-14 18:15:00,2.05195,2.05255,2.05175,2.05235,29300000.0
2008-05-14 18:16:00,2.05235,2.05235,2.05225,2.05225,8100000.0
2008-05-14 18:17:00,2.05225,2.05225,2.05185,2.05185,9000000.0
2008-05-14 18:18:00,2.05185,2.05185,2.0514,2.05175,89900000.0
2008-05-14 18:19:00,2.05175,2.05175,2.0514,2.0514,62800000.0
2008-05-14 18:20:00,2.0514,2.05165,2.05135,2.05155,45300000.0
2008-05-14 18:21:00,2.05135,2.05305,2.05135,2.05255,55200000.0
2008-05-14 18:22:00,2.05245,2.05285,2.05245,2.05265,12900000.0
2008-05-14 18:23:00,2.05265,2.05275,2.05235,2.05235,10300000.0
2008-05-14 18:24:00,2.05235,2.05235,2.05195,2.05225,18300000.0
2008-05-14 18:25:00,2.05245,2.05325,2.05245,2.05295,23500000.0
2008-05-14 18:26:00,2.05295,2.05355,2.05295,2.05315,27000000.0
2008-05-14 18:27:00,2.05335,2.05365,2.05275,2.05345,54600000.0
2008-05-14 18:28:00,2.0535,2.05375,2.05315,2.05315,20000000.0
2008-05-14 18:29:00,2.05315,2.05345,2.05305,2.05315,33200000.0
2008-05-14 18:30:00,2.0531,2.05315,2.05265,2.05285,32800000.0
2008-05-14 18:31:00,2.05285,2.05335,2.05275,2.0529,79000000.0
2008-05-14 18:32:00,2.05285,2.05305,2.0527,2.05295,36700000.0
2008-05-14 18:33:00,2.05295,2.05295,2.05255,2.05255,46400000.0
2008-05-14 18:34:00,2.0526,2.05295,2.0526,2.05275,58800000.0
2008-05-14 18:35:00,2.05275,2.05305,2.05265,2.0528,57600000.0
2008-05-14 18:36:00,2.0528,2.05295,2.0523,2.0523,39400000.0
2008-05-14 18:37:00,2.0523,2.05255,2.05205,2.05205,44200000.0
2008-05-14 18:38:00,2.0522,2.0523,2.05195,2.05205,32200000.0
2008-05-14 18:39:00,2.05205,2.05245,2.05195,2.05235,37900000.0
2008-05-14 18:40:00,2.05235,2.05295,2.05235,2.05295,17100000.0
2008-05-14 18:41:00,2.05295,2.05295,2.05225,2.05225,29500000.0
2008-05-14 18:42:00,2.05225,2.05245,2.0521,2.05225,20300000.0
2008-05-14 18:43:00,2.05225,2.0523,2.0521,2.0522,44000000.0
2008-05-14 18:44:00,2.0522,2.0523,2.05155,2.052,103800000.0
2008-05-14 18:45:00,2.052,2.05225,2.0517,2.05215,69200000.0
2008-05-14 18:46:00,2.05235,2.05245,2.052,2.05235,45100000.0
2008-05-14 18:47:00,2.05235,2.05235,2.05205,2.0521,9200000.0
2008-05-14 18:48:00,2.0521,2.0522,2.05205,2.05215,23100000.0
2008-05-14 18:49:00,2.0522,2.0524,2.0515,2.05155,56400000.0
2008-05-14 18:50:00,2.0516,2.05175,2.05155,2.05175,10600000.0
2008-05-14 18:51:00,2.05175,2.05195,2.05175,2.05175,4500000.0
2008-05-14 18:52:00,2.05175,2.05185,2.05155,2.05185,19500000.0
2008-05-14 18:53:00,2.05185,2.05185,2.05165,2.05185,9700000.0
2008-05-14 18:54:00,2.05185,2.05255,2.05185,2.05245,15200000.0
2008-05-14 18:55:00,2.05245,2.05285,2.05215,2.0527,28400000.0
2008-05-14 18:56:00,2.0527,2.05275,2.0524,2.05265,55500000.0
2008-05-14 18:57:00,2.05265,2.0527,2.0519,2.0521,34400000.0
2008-05-14 18:58:00,2.0522,2.0524,2.05215,2.05215,45100000.0
2008-05-14 18:59:00,2.0523,2.0526,2.05215,2.0522,65000000.0
2008-05-14 19:00:00,2.0522,2.05305,2.0519,2.05295,119700000.0
2008-05-14 19:01:00,2.053,2.05355,2.053,2.05345,11600000.0
2008-05-14 19:02:00,2.05345,2.05345,2.05285,2.05325,10400000.0
2008-05-14 19:03:00,2.05325,2.05325,2.05255,2.05275,34800000.0
2008-05-14 19:04:00,2.0526,2.05275,2.05245,2.05265,20700000.0
2008-05-14 19:05:00,2.05255,2.05265,2.05215,2.05215,21900000.0
2008-05-14 19:06:00,2.05215,2.05285,2.05215,2.05265,39600000.0
2008-05-14 19:07:00,2.05265,2.05275,2.05235,2.05275,29500000.0
2008-05-14 19:08:00,2.05275,2.05295,2.05275,2.05295,3900000.0
2008-05-14 19:09:00,2.05295,2.05295,2.05255,2.0528,43600000.0
2008-05-14 19:10:00,2.05275,2.05335,2.05275,2.05305,21600000.0
2008-05-14 19:11:00,2.05305,2.05355,2.05305,2.05335,8500000.0
2008-05-14 19:12:00,2.05335,2.05355,2.0533,2.05335,21600000.0
2008-05-14 19:13:00,2.05335,2.05405,2.05335,2.05385,22200000.0
2008-05-14 19:14:00,2.05385,2.05405,2.0535,2.0535,16200000.0
2008-05-14 19:15:00,2.05355,2.0538,2.0535,2.0538,22800000.0
2008-05-14 19:16:00,2.0538,2.0538,2.05345,2.05345,31900000.0
2008-05-14 19:17:00,2.05345,2.05365,2.05305,2.05305,22100000.0
2008-05-14 19:18:00,2.05305,2.0533,2.0529,2.053,52300000.0
2008-05-14 19:19:00,2.053,2.0531,2.05255,2.05265,42900000.0
2008-05-14 19:20:00,2.0527,2.05305,2.05255,2.05305,23800000.0
2008-05-14 19:21:00,2.053,2.05325,2.05285,2.05315,19600000.0
2008-05-14 19:22:00,2.05315,2.05335,2.05315,2.05335,12000000.0
2008-05-14 19:23:00,2.05335,2.05335,2.05255,2.05315,45900000.0
2008-05-14 19:24:00,2.05315,2.05315,2.05295,2.053,51700000.0
2008-05-14 19:25:00,2.053,2.0534,2.053,2.05335,99600000.0
2008-05-14 19:26:00,2.05335,2.05385,2.05335,2.05365,35700000.0
2008-05-14 19:27:00,2.05365,2.05365,2.05335,2.0534,129600000.0
2008-05-14 19:28:00,2.0534,2.0535,2.0531,2.0532,219700000.0
2008-05-14 19:29:00,2.0532,2.05385,2.0532,2.05345,67400000.0
2008-05-14 19:30:00,2.0533,2.05355,2.0531,2.05335,64500000.0
2008-05-14 19:31:00,2.05335,2.05365,2.0532,2.05325,10900000.0
2008-05-14 19:32:00,2.05325,2.05345,2.05315,2.05345,1800000.0
2008-05-14 19:33:00,2.05345,2.05345,2.0529,2.05325,9100000.0
2008-05-14 19:34:00,2.05325,2.05385,2.053,2.05365,27000000.0
2008-05-14 19:35:00,2.05365,2.05485,2.05365,2.05445,12000000.0
2008-05-14 19:36:00,2.05445,2.05455,2.05395,2.05425,17600000.0
2008-05-14 19:37:00,2.05425,2.05425,2.05385,2.05385,9600000.0
2008-05-14 19:38:00,2.05385,2.05385,2.05365,2.05385,14900000.0
2008-05-14 19:39:00,2.05385,2.05395,2.05345,2.05355,18700000.0
2008-05-14 19:40:00,2.05345,2.05345,2.05345,2.05345,900000.0
2008-05-14 19:41:00,2.05345,2.05365,2.05335,2.05355,6000000.0
2008-05-14 19:42:00,2.05355,2.05475,2.05345,2.05425,24200000.0
2008-05-14 19:43:00,2.05425,2.05465,2.05425,2.05445,11500000.0
2008-05-14 19:44:00,2.05445,2.05445,2.05425,2.05425,2100000.0
2008-05-14 19:45:00,2.05425,2.05445,2.0538,2.05445,22500000.0
2008-05-14 19:46:00,2.05445,2.05495,2.05425,2.05495,12600000.0
2008-05-14 19:47:00,2.05495,2.05505,2.0545,2.0545,23500000.0
2008-05-14 19:48:00,2.0545,2.05465,2.0543,2.0543,11600000.0
2008-05-14 19:49:00,2.0543,2.0543,2.0541,2.05425,16900000.0
2008-05-14 19:50:00,2.05435,2.0547,2.05415,2.05465,27400000.0
2008-05-14 19:51:00,2.05455,2.05455,2.05425,2.05455,11600000.0
2008-05-14 19:52:00,2.05455,2.05455,2.05435,2.05455,7000000.0
2008-05-14 19:53:00,2.05465,2.05495,2.05455,2.05485,12300000.0
2008-05-14 19:54:00,2.05485,2.05505,2.05475,2.05475,10400000.0
2008-05-14 19:55:00,2.05475,2.05505,2.05465,2.05465,21700000.0
2008-05-14 19:56:00,2.05465,2.05495,2.05465,2.05495,4200000.0
2008-05-14 19:57:00,2.05495,2.05505,2.05475,2.05475,5400000.0
2008-05-14 19:58:00,2.0546,2.0546,2.05455,2.05455,2200000.0
2008-05-14 19:59:00,2.05455,2.05465,2.05425,2.05465,11500000.0
2008-05-14 20:00:00,2.05465,2.0547,2.05455,2.05465,9800000.0
2008-05-14 20:01:00,2.05455,2.05455,2.05455,2.05455,4800000.0
2008-05-14 20:02:00,2.05465,2.05475,2.05455,2.05475,4500000.0
2008-05-14 20:03:00,2.05475,2.05475,2.05455,2.05455,2800000.0
2008-05-14 20:04:00,2.05465,2.05505,2.0544,2.05485,12400000.0
2008-05-14 20:05:00,2.05485,2.05485,2.05455,2.05455,19900000.0
2008-05-14 20:06:00,2.05465,2.0547,2.05435,2.0547,16900000.0
2008-05-14 20:07:00,2.0547,2.05485,2.0547,2.05475,14600000.0
2008-05-14 20:08:00,2.05475,2.05475,2.05435,2.05465,11700000.0
2008-05-14 20:09:00,2.05445,2.05485,2.05445,2.05485,15100000.0
2008-05-14 20:10:00,2.05485,2.05485,2.05455,2.05455,4300000.0
2008-05-14 20:11:00,2.05455,2.05465,2.05455,2.05465,7800000.0
2008-05-14 20:12:00,2.05475,2.05475,2.05475,2.05475,1500000.0
2008-05-14 20:13:00,2.05475,2.05485,2.05455,2.05485,11700000.0
2008-05-14 20:14:00,2.05485,2.05535,2.05445,2.05465,22300000.0
2008-05-14 20:15:00,2.05465,2.05485,2.05405,2.05455,21700000.0
2008-05-14 20:16:00,2.05435,2.05465,2.0543,2.05455,16100000.0
2008-05-14 20:17:00,2.0544,2.05445,2.05415,2.05415,7100000.0
2008-05-14 20:18:00,2.05415,2.05435,2.054,2.054,17600000.0
2008-05-14 20:19:00,2.054,2.054,2.05375,2.05375,31700000.0
2008-05-14 20:20:00,2.05375,2.05385,2.05365,2.0537,11700000.0
2008-05-14 20:21:00,2.0537,2.05395,2.05365,2.05385,54500000.0
2008-05-14 20:22:00,2.05385,2.0545,2.05375,2.05445,13700000.0
2008-05-14 20:23:00,2.05445,2.05445,2.0539,2.05395,36400000.0
2008-05-14 20:24:00,2.05395,2.05445,2.0538,2.05435,13500000.0
2008-05-14 20:25:00,2.05415,2.05455,2.05415,2.05455,8000000.0
2008-05-14 20:26:00,2.05455,2.05455,2.05425,2.0544,22700000.0
2008-05-14 20:27:00,2.05435,2.05455,2.05435,2.05455,9500000.0
2008-05-14 20:28:00,2.05465,2.05475,2.05465,2.05475,1200000.0
2008-05-14 20:29:00,2.05475,2.05475,2.05475,2.05475,1800000.0
2008-05-14 20:30:00,2.05475,2.05475,2.05435,2.05455,11700000.0
2008-05-14 20:31:00,2.05455,2.05495,2.05435,2.05495,12300000.0
2008-05-14 20:32:00,2.0548,2.0548,2.05475,2.05475,3100000.0
2008-05-14 20:33:00,2.05485,2.05485,2.05455,2.05465,6600000.0
2008-05-14 20:34:00,2.05465,2.05525,2.05445,2.05495,17500000.0
2008-05-14 20:35:00,2.05495,2.05505,2.05455,2.05505,12300000.0
2008-05-14 20:36:00,2.05485,2.05495,2.05435,2.05495,20000000.0
2008-05-14 20:37:00,2.05475,2.05495,2.05475,2.05495,2100000.0
2008-05-14 20:38:00,2.05475,2.05475,2.0537,2.05385,124700000.0
2008-05-14 20:39:00,2.05395,2.05415,2.05385,2.05395,5700000.0
2008-05-14 20:40:00,2.05395,2.05405,2.0535,2.05375,30300000.0
2008-05-14 20:41:00,2.05385,2.05395,2.0537,2.0537,18900000.0
2008-05-14 20:42:00,2.0537,2.054,2.0537,2.05385,12200000.0
2008-05-14 20:43:00,2.05405,2.05425,2.05395,2.05425,6000000.0
2008-05-14 20:44:00,2.05435,2.05465,2.05395,2.054,19300000.0
2008-05-14 20:45:00,2.05395,2.05415,2.05385,2.05405,2700000.0
2008-05-14 20:46:00,2.054,2.05425,2.05385,2.05395,11500000.0
2008-05-14 20:47:00,2.05405,2.05405,2.05385,2.05385,1800000.0
2008-05-14 20:48:00,2.05385,2.05395,2.05375,2.05395,1800000.0
2008-05-14 20:49:00,2.05395,2.05405,2.0538,2.05405,5300000.0
2008-05-14 20:50:00,2.05405,2.05405,2.05355,2.05365,6300000.0
2008-05-14 20:51:00,2.05365,2.05425,2.05345,2.05425,14700000.0
2008-05-14 20:52:00,2.05445,2.05445,2.05425,2.05425,600000.0
2008-05-14 20:53:00,2.05425,2.05425,2.05425,2.05425,300000.0
2008-05-14 20:54:00,2.05435,2.05435,2.05415,2.05415,2100000.0
2008-05-14 20:55:00,2.05415,2.05415,2.0536,2.05385,17900000.0
2008-05-14 20:56:00,2.05385,2.05385,2.05305,2.05305,44600000.0
2008-05-14 20:57:00,2.05305,2.05405,2.05305,2.0539,71700000.0
2008-05-14 20:58:00,2.054,2.05435,2.05375,2.05395,41100000.0
2008-05-14 20:59:00,2.0538,2.05395,2.05355,2.05365,19900000.0
2008-05-14 21:00:00,2.05355,2.05395,2.0534,2.05355,20900000.0
2008-05-14 21:01:00,2.05365,2.05365,2.05325,2.05335,2400000.0
2008-05-14 21:02:00,2.05325,2.05325,2.05295,2.05325,15400000.0
2008-05-14 21:03:00,2.05325,2.05325,2.05295,2.05325,14200000.0
2008-05-14 21:04:00,2.0532,2.05345,2.05305,2.05335,11900000.0
2008-05-14 21:05:00,2.05335,2.05335,2.05315,2.05335,21800000.0
2008-05-14 21:06:00,2.05345,2.05355,2.05345,2.05355,1200000.0
2008-05-14 21:07:00,2.05355,2.05355,2.05335,2.05335,11800000.0
2008-05-14 21:08:00,2.0532,2.05335,2.05305,2.0532,10700000.0
2008-05-14 21:09:00,2.05325,2.05345,2.05325,2.05345,4900000.0
2008-05-14 21:10:00,2.05355,2.05395,2.05355,2.05365,20600000.0
2008-05-14 21:11:00,2.05365,2.05365,2.0533,2.05345,26700000.0
2008-05-14 21:12:00,2.05355,2.05365,2.05345,2.05355,4500000.0
2008-05-14 21:13:00,2.05355,2.05365,2.05355,2.05365,3000000.0
2008-05-14 21:14:00,2.05365,2.05365,2.05365,2.05365,1200000.0
2008-05-14 21:15:00,2.05365,2.05365,2.05335,2.05355,4600000.0
2008-05-14 21:16:00,2.0534,2.05355,2.05335,2.05355,7700000.0
2008-05-14 21:17:00,2.05365,2.05375,2.05335,2.05355,5100000.0
2008-05-14 21:18:00,2.05355,2.05365,2.0533,2.0535,14600000.0
2008-05-14 21:19:00,2.0535,2.05395,2.0535,2.05385,47900000.0
2008-05-14 21:20:00,2.05385,2.05405,2.05385,2.05405,6300000.0
2008-05-14 21:21:00,2.05425,2.05445,2.05395,2.05395,7600000.0
2008-05-14 21:22:00,2.05405,2.05425,2.05375,2.0538,6100000.0
2008-05-14 21:23:00,2.054,2.05405,2.05365,2.05385,5100000.0
2008-05-14 21:24:00,2.05365,2.05395,2.0528,2.0529,58100000.0
2008-05-14 21:25:00,2.0529,2.0529,2.0528,2.05285,8900000.0
2008-05-14 21:26:00,2.05285,2.05325,2.05235,2.05325,40700000.0
2008-05-14 21:27:00,2.05305,2.05305,2.05265,2.05285,25900000.0
2008-05-14 21:28:00,2.05285,2.05295,2.05285,2.05295,1800000.0
2008-05-14 21:29:00,2.05275,2.05335,2.05275,2.05335,20200000.0
2008-05-14 21:30:00,2.05335,2.05335,2.0529,2.05325,25800000.0
2008-05-14 21:31:00,2.0533,2.0537,2.05325,2.0537,56900000.0
2008-05-14 21:32:00,2.0538,2.05395,2.05355,2.05395,23600000.0
2008-05-14 21:33:00,2.05395,2.05395,2.053,2.05355,48500000.0
2008-05-14 21:34:00,2.05355,2.05355,2.05315,2.05355,153900000.0
2008-05-14 21:35:00,2.05355,2.05355,2.05355,2.05355,300000.0
2008-05-14 21:36:00,2.05375,2.05375,2.05325,2.05325,17400000.0
2008-05-14 21:37:00,2.05325,2.05325,2.05245,2.05305,69700000.0
2008-05-14 21:38:00,2.0531,2.05325,2.05265,2.05285,8700000.0
2008-05-14 21:39:00,2.05285,2.05305,2.05245,2.05245,38700000.0
2008-05-14 21:40:00,2.05265,2.05285,2.05245,2.05285,10900000.0
2008-05-14 21:41:00,2.0531,2.05345,2.05285,2.05305,45700000.0
2008-05-14 21:42:00,2.053,2.053,2.0528,2.0529,25400000.0
2008-05-14 21:43:00,2.0529,2.05305,2.05285,2.05295,11000000.0
2008-05-14 21:44:00,2.05295,2.05295,2.05235,2.0525,23300000.0
2008-05-14 21:45:00,2.0525,2.05295,2.0519,2.05225,70000000.0
2008-05-14 21:46:00,2.0521,2.05265,2.05205,2.05265,16200000.0
2008-05-14 21:47:00,2.05265,2.05265,2.05225,2.05225,2500000.0
2008-05-14 21:48:00,2.05245,2.05275,2.05225,2.05275,58900000.0
2008-05-14 21:49:00,2.05295,2.05305,2.05185,2.05185,151500000.0
2008-05-14 21:50:00,2.05185,2.05255,2.05185,2.0523,78300000.0
2008-05-14 21:51:00,2.05225,2.05255,2.0519,2.05225,93700000.0
2008-05-14 21:52:00,2.05225,2.0524,2.05225,2.05225,15900000.0
2008-05-14 21:53:00,2.05225,2.0525,2.0521,2.0524,38100000.0
2008-05-14 21:54:00,2.05245,2.05245,2.05245,2.05245,3300000.0
2008-05-14 21:55:00,2.05245,2.05245,2.05215,2.05215,1200000.0
2008-05-14 21:56:00,2.0521,2.05235,2.05195,2.0521,72700000.0
2008-05-14 21:57:00,2.0521,2.0521,2.05185,2.05185,13000000.0
2008-05-14 21:58:00,2.0518,2.05215,2.05175,2.05215,21500000.0
2008-05-14 21:59:00,2.05205,2.05245,2.05205,2.05225,6700000.0
2008-05-14 22:00:00,2.05225,2.05225,2.05225,2.05225,1800000.0
2008-05-14 22:01:00,2.05225,2.05225,2.05225,2.05225,900000.0
2008-05-14 22:02:00,2.0521,2.05215,2.0521,2.0521,3800000.0
2008-05-14 22:03:00,2.0521,2.0521,2.052,2.05205,3800000.0
2008-05-14 22:04:00,2.05205,2.05205,2.0517,2.0518,19400000.0
2008-05-14 22:05:00,2.0518,2.05215,2.0518,2.05215,5400000.0
2008-05-14 22:06:00,2.05215,2.05235,2.05215,2.05235,2400000.0
2008-05-14 22:07:00,2.05255,2.05255,2.05215,2.05215,5400000.0
2008-05-14 22:08:00,2.05215,2.05215,2.05135,2.05165,23100000.0
2008-05-14 22:09:00,2.05185,2.05205,2.05135,2.0514,9400000.0
2008-05-14 22:10:00,2.0514,2.0519,2.0514,2.0518,9200000.0
2008-05-14 22:11:00,2.0518,2.0519,2.05145,2.0515,24300000.0
2008-05-14 22:12:00,2.0515,2.0516,2.0513,2.0514,17700000.0
2008-05-14 22:13:00,2.0514,2.05145,2.05115,2.0514,11800000.0
2008-05-14 22:14:00,2.05145,2.0515,2.05125,2.05145,7600000.0
2008-05-14 22:15:00,2.05165,2.05165,2.05135,2.05135,5500000.0
2008-05-14 22:16:00,2.05155,2.05155,2.05135,2.05145,4000000.0
2008-05-14 22:17:00,2.0515,2.05215,2.05145,2.05215,13000000.0
2008-05-14 22:18:00,2.05235,2.05235,2.05155,2.05165,25100000.0
2008-05-14 22:19:00,2.05165,2.05205,2.05165,2.05205,2400000.0
2008-05-14 22:20:00,2.05215,2.05225,2.05215,2.05225,2700000.0
2008-05-14 22:21:00,2.05225,2.05225,2.05225,2.05225,1200000.0
2008-05-14 22:22:00,2.05225,2.05235,2.05215,2.05225,4500000.0
2008-05-14 22:23:00,2.05225,2.05225,2.0516,2.05175,18500000.0
2008-05-14 22:24:00,2.05175,2.05195,2.0511,2.05115,41800000.0
2008-05-14 22:25:00,2.05115,2.05165,2.0508,2.05115,74800000.0
2008-05-14 22:26:00,2.05115,2.0512,2.05115,2.05115,3800000.0
2008-05-14 22:27:00,2.05125,2.05135,2.05105,2.05115,21000000.0
2008-05-14 22:28:00,2.05115,2.05135,2.05115,2.05135,2800000.0
2008-05-14 22:29:00,2.0514,2.0517,2.0513,2.0513,19200000.0
2008-05-14 22:30:00,2.0513,2.0514,2.0512,2.05135,20900000.0
2008-05-14 22:31:00,2.05135,2.0514,2.05125,2.05125,1900000.0
2008-05-14 22:32:00,2.05125,2.05125,2.05115,2.05125,5700000.0
2008-05-14 22:33:00,2.05125,2.05155,2.0512,2.05135,77400000.0
2008-05-14 22:34:00,2.0513,2.0517,2.05125,2.0517,46400000.0
2008-05-14 22:35:00,2.0517,2.05295,2.0517,2.0519,61500000.0
2008-05-14 22:36:00,2.0519,2.05245,2.0518,2.05245,54000000.0
2008-05-14 22:37:00,2.05245,2.0528,2.05245,2.0525,21900000.0
2008-05-14 22:38:00,2.0525,2.0526,2.05245,2.05255,4400000.0
2008-05-14 22:39:00,2.05255,2.05265,2.05255,2.05265,2800000.0
2008-05-14 22:40:00,2.05265,2.05275,2.05265,2.05275,2700000.0
2008-05-14 22:41:00,2.05275,2.05305,2.0525,2.05255,17000000.0
2008-05-14 22:42:00,2.05255,2.05255,2.05255,2.05255,900000.0
2008-05-14 22:43:00,2.05255,2.05265,2.05235,2.05245,9000000.0
2008-05-14 22:44:00,2.05235,2.0528,2.05235,2.0525,40500000.0
2008-05-14 22:45:00,2.0526,2.0528,2.05235,2.0524,44200000.0
2008-05-14 22:46:00,2.0524,2.0528,2.05235,2.05235,41700000.0
2008-05-14 22:47:00,2.0527,2.05275,2.05235,2.0527,47000000.0
2008-05-14 22:48:00,2.0527,2.0527,2.05215,2.0527,112400000.0
2008-05-14 22:49:00,2.05275,2.053,2.05195,2.05195,46600000.0
2008-05-14 22:50:00,2.05195,2.0526,2.05195,2.0523,53300000.0
2008-05-14 22:51:00,2.0523,2.0525,2.0523,2.0524,32000000.0
2008-05-14 22:52:00,2.0524,2.0524,2.05205,2.0522,27000000.0
2008-05-14 22:53:00,2.0522,2.0524,2.0516,2.0522,125900000.0
2008-05-14 22:54:00,2.0522,2.0523,2.0521,2.0521,20800000.0
2008-05-14 22:55:00,2.0521,2.0523,2.05205,2.05205,15900000.0
2008-05-14 22:56:00,2.05205,2.0522,2.0514,2.0514,14000000.0
2008-05-14 22:57:00,2.0514,2.0519,2.0514,2.0519,13800000.0
2008-05-14 22:58:00,2.052,2.052,2.0515,2.0518,62300000.0
2008-05-14 22:59:00,2.052,2.0522,2.0514,2.0514,95000000.0
2008-05-14 23:00:00,2.0514,2.0517,2.0514,2.0515,53200000.0
2008-05-14 23:01:00,2.0516,2.0516,2.0514,2.0516,44800000.0
2008-05-14 23:02:00,2.0516,2.0519,2.0514,2.0519,39900000.0
2008-05-14 23:03:00,2.0519,2.0527,2.0514,2.0522,7900000.0
2008-05-14 23:04:00,2.0522,2.0524,2.052,2.0521,11900000.0
2008-05-14 23:05:00,2.052,2.0521,2.052,2.0521,1200000.0
2008-05-14 23:06:00,2.052,2.0522,2.0518,2.0521,92900000.0
2008-05-14 23:07:00,2.052,2.0521,2.052,2.0521,6300000.0
2008-05-14 23:08:00,2.0521,2.0525,2.0521,2.0522,34800000.0
2008-05-14 23:09:00,2.0522,2.0522,2.0519,2.0521,8300000.0
2008-05-14 23:10:00,2.0521,2.0521,2.0521,2.0521,40900000.0
2008-05-14 23:11:00,2.0519,2.0519,2.0516,2.0517,46600000.0
2008-05-14 23:12:00,2.0517,2.0518,2.0514,2.0514,31200000.0
2008-05-14 23:13:00,2.0515,2.0515,2.0511,2.0512,51500000.0
2008-05-14 23:14:00,2.0513,2.0514,2.0501,2.0507,62900000.0
2008-05-14 23:15:00,2.0508,2.0513,2.0504,2.0513,55700000.0
2008-05-14 23:16:00,2.0516,2.0518,2.0514,2.0515,41100000.0
2008-05-14 23:17:00,2.0516,2.0525,2.0516,2.0525,76900000.0
2008-05-14 23:18:00,2.0526,2.0526,2.0524,2.0524,11200000.0
2008-05-14 23:19:00,2.0526,2.0526,2.0524,2.0525,9600000.0
2008-05-14 23:20:00,2.0525,2.0526,2.0525,2.0526,3200000.0
2008-05-14 23:21:00,2.0523,2.0526,2.0522,2.0523,44600000.0
2008-05-14 23:22:00,2.0526,2.0526,2.0523,2.0523,10900000.0
2008-05-14 23:23:00,2.0523,2.0525,2.0523,2.0525,4100000.0
2008-05-14 23:24:00,2.0523,2.0525,2.0522,2.0525,25800000.0
2008-05-14 23:25:00,2.0524,2.0525,2.0524,2.0525,8000000.0
2008-05-14 23:26:00,2.0525,2.0528,2.0525,2.0526,32700000.0
2008-05-14 23:27:00,2.0526,2.0526,2.0521,2.0521,16200000.0
2008-05-14 23:28:00,2.0522,2.0522,2.0521,2.0521,5400000.0
2008-05-14 23:29:00,2.0521,2.0522,2.0521,2.0522,2800000.0
2008-05-14 23:30:00,2.0523,2.0523,2.0523,2.0523,1600000.0
2008-05-14 23:31:00,2.0523,2.0523,2.0523,2.0523,1600000.0
2008-05-14 23:32:00,2.0523,2.0528,2.0523,2.0527,48800000.0
2008-05-14 23:33:00,2.0527,2.0529,2.0526,2.0528,72000000.0
2008-05-14 23:34:00,2.0528,2.0528,2.0526,2.0526,49600000.0
2008-05-14 23:35:00,2.0526,2.0528,2.0526,2.0527,33600000.0
2008-05-14 23:36:00,2.0527,2.0528,2.0526,2.0526,22400000.0
2008-05-14 23:37:00,2.0526,2.0528,2.0526,2.0528,6400000.0
2008-05-14 23:38:00,2.0529,2.0529,2.0528,2.0529,38700000.0
2008-05-14 23:39:00,2.0528,2.0528,2.0528,2.0528,27200000.0
2008-05-14 23:40:00,2.0528,2.0529,2.0528,2.0528,33300000.0
2008-05-14 23:41:00,2.0529,2.0529,2.0528,2.0528,26600000.0
2008-05-14 23:42:00,2.0528,2.0528,2.0528,2.0528,44800000.0
2008-05-14 23:43:00,2.0528,2.053,2.0527,2.053,17900000.0
2008-05-14 23:44:00,2.053,2.053,2.0526,2.0526,13900000.0
2008-05-14 23:45:00,2.0526,2.0529,2.0511,2.0525,185800000.0
2008-05-14 23:46:00,2.0525,2.0526,2.0523,2.0526,48800000.0
2008-05-14 23:47:00,2.0526,2.0528,2.0525,2.0528,14400000.0
2008-05-14 23:48:00,2.0528,2.053,2.0528,2.053,4900000.0
2008-05-14 23:49:00,2.0528,2.0528,2.0518,2.0519,49200000.0
2008-05-14 23:50:00,2.0522,2.0522,2.0514,2.0514,16000000.0
2008-05-14 23:51:00,2.0513,2.0518,2.0494,2.0518,106800000.0
2008-05-14 23:52:00,2.0517,2.0518,2.0509,2.0518,65700000.0
2008-05-14 23:53:00,2.0516,2.0523,2.0506,2.0512,43300000.0
2008-05-14 23:54:00,2.0514,2.0526,2.0514,2.0526,87400000.0
2008-05-14 23:55:00,2.0526,2.0526,2.0517,2.0519,118000000.0
2008-05-14 23:56:00,2.0518,2.0523,2.0515,2.0515,146600000.0
2008-05-14 23:57:00,2.0515,2.0523,2.0513,2.0523,47600000.0
2008-05-14 23:58:00,2.0523,2.0523,2.0519,2.0523,11000000.0
2008-05-14 23:59:00,2.0523,2.0524,2.0523,2.0524,4500000.0
2008-05-15 00:00:00,2.0526,2.053,2.0523,2.0526,20000000.0
2008-05-15 00:01:00,2.0526,2.0526,2.0525,2.0525,15000000.0
2008-05-15 00:02:00,2.0524,2.0526,2.0523,2.0526,19000000.0
2008-05-15 00:03:00,2.0525,2.0528,2.0523,2.0525,17200000.0
2008-05-15 00:04:00,2.0525,2.0525,2.0523,2.0523,5700000.0
2008-05-15 00:05:00,2.0523,2.0523,2.0523,2.0523,7200000.0
2008-05-15 00:06:00,2.0523,2.0525,2.0523,2.0524,11800000.0
2008-05-15 00:07:00,2.0525,2.0527,2.0525,2.0525,2400000.0
2008-05-15 00:08:00,2.0525,2.0525,2.0525,2.0525,300000.0
2008-05-15 00:09:00,2.05213,2.0524,2.05193,2.05233,7700000.0
2008-05-15 00:10:00,2.0525,2.0525,2.052,2.052,8300000.0
2008-05-15 00:11:00,2.0521,2.0523,2.0521,2.0523,13500000.0
2008-05-15 00:12:00,2.0523,2.0527,2.0523,2.0527,18700000.0
2008-05-15 00:13:00,2.0527,2.0528,2.0524,2.0527,30300000.0
2008-05-15 00:14:00,2.0527,2.0527,2.05245,2.0525,6200000.0
2008-05-15 00:15:00,2.05245,2.0525,2.05245,2.0525,1000000.0
2008-05-15 00:16:00,2.0524,2.0524,2.0523,2.0523,6500000.0
2008-05-15 00:17:00,2.0523,2.0523,2.0523,2.0523,3600000.0
2008-05-15 00:18:00,2.05225,2.05225,2.0522,2.0522,1400000.0
2008-05-15 00:19:00,2.0523,2.0523,2.0523,2.0523,900000.0
2008-05-15 00:20:00,2.0523,2.0523,2.0523,2.0523,300000.0
2008-05-15 00:21:00,2.0523,2.0523,2.0523,2.0523,300000.0
2008-05-15 00:22:00,2.05161,2.05161,2.05135,2.05144,40500000.0
2008-05-15 00:23:00,2.0523,2.0523,2.0521,2.0521,36200000.0
2008-05-15 00:24:00,2.0523,2.0524,2.0521,2.0524,11200000.0
2008-05-15 00:25:00,2.0523,2.0523,2.0521,2.0521,8100000.0
2008-05-15 00:26:00,2.0521,2.0521,2.0521,2.0521,20800000.0
2008-05-15 00:27:00,2.0521,2.0521,2.0521,2.0521,6800000.0
2008-05-15 00:28:00,2.0522,2.0527,2.0521,2.0525,20600000.0
2008-05-15 00:29:00,2.0526,2.0527,2.0526,2.0527,8200000.0
2008-05-15 00:30:00,2.0527,2.0527,2.0527,2.0527,2700000.0
2008-05-15 00:31:00,2.0527,2.0528,2.052,2.052,92900000.0
2008-05-15 00:32:00,2.052,2.0524,2.052,2.0522,72400000.0
2008-05-15 00:33:00,2.0522,2.0524,2.052,2.0522,169500000.0
2008-05-15 00:34:00,2.0523,2.0524,2.0521,2.0521,65700000.0
2008-05-15 00:35:00,2.0521,2.0522,2.0521,2.0522,35400000.0
2008-05-15 00:36:00,2.0522,2.0523,2.0522,2.0522,19200000.0
2008-05-15 00:37:00,2.0522,2.0522,2.0519,2.0519,43800000.0
2008-05-15 00:38:00,2.0519,2.0519,2.0519,2.0519,9000000.0
2008-05-15 00:39:00,2.05159,2.05178,2.05159,2.05178,39400000.0
2008-05-15 00:40:00,2.05154,2.05189,2.05154,2.05189,9600000.0
2008-05-15 00:41:00,2.0519,2.0519,2.0519,2.0519,5400000.0
2008-05-15 00:42:00,2.05172,2.05182,2.05155,2.05182,18200000.0
2008-05-15 00:43:00,2.0519,2.0519,2.0519,2.0519,300000.0
2008-05-15 00:44:00,2.05182,2.05196,2.05162,2.05192,49200000.0
2008-05-15 00:45:00,2.052,2.0521,2.0518,2.0519,13300000.0
2008-05-15 00:46:00,2.0519,2.0523,2.0518,2.0523,49700000.0
2008-05-15 00:47:00,2.0523,2.0523,2.0522,2.0522,54400000.0
2008-05-15 00:48:00,2.0522,2.0523,2.0522,2.0523,43600000.0
2008-05-15 00:49:00,2.0523,2.0527,2.0523,2.0527,21800000.0
2008-05-15 00:50:00,2.0527,2.0529,2.0526,2.0528,16200000.0
2008-05-15 00:51:00,2.0528,2.0531,2.0528,2.053,87800000.0
2008-05-15 00:52:00,2.053,2.0533,2.053,2.0532,90400000.0
2008-05-15 00:53:00,2.0532,2.0532,2.053,2.053,80900000.0
2008-05-15 00:54:00,2.053,2.0531,2.0529,2.0531,13100000.0
2008-05-15 00:55:00,2.0531,2.0532,2.0531,2.0532,6800000.0
2008-05-15 00:56:00,2.05288,2.05313,2.05253,2.053,104200000.0
2008-05-15 00:57:00,2.0531,2.0531,2.0531,2.0531,1800000.0
2008-05-15 00:58:00,2.0532,2.0532,2.0531,2.0531,6000000.0
2008-05-15 00:59:00,2.0531,2.0531,2.053,2.0531,7300000.0
2008-05-15 01:00:00,2.0531,2.0531,2.0528,2.0528,10000000.0
2008-05-15 01:01:00,2.0528,2.0528,2.0528,2.0528,24000000.0
2008-05-15 01:02:00,2.0528,2.053,2.0527,2.053,31700000.0
2008-05-15 01:03:00,2.0528,2.0532,2.0528,2.0528,21100000.0
2008-05-15 01:04:00,2.0528,2.0528,2.0525,2.0526,24800000.0
2008-05-15 01:05:00,2.0526,2.0531,2.0526,2.0528,55100000.0
2008-05-15 01:06:00,2.0528,2.0528,2.0527,2.0528,7100000.0
2008-05-15 01:07:00,2.0528,2.0529,2.0528,2.0529,1800000.0
2008-05-15 01:08:00,2.0528,2.0528,2.0526,2.0527,36600000.0
2008-05-15 01:09:00,2.0527,2.0529,2.0526,2.0528,24200000.0
2008-05-15 01:10:00,2.0528,2.0529,2.0527,2.0528,29600000.0
2008-05-15 01:11:00,2.0528,2.0528,2.0527,2.0527,65900000.0
2008-05-15 01:12:00,2.0528,2.0528,2.0527,2.0527,6400000.0
2008-05-15 01:13:00,2.0527,2.0527,2.0527,2.0527,3200000.0
2008-05-15 01:14:00,2.0527,2.0527,2.0527,2.0527,1600000.0
2008-05-15 01:15:00,2.0527,2.0527,2.0527,2.0527,3200000.0
2008-05-15 01:16:00,2.0527,2.0527,2.0527,2.0527,24000000.0
2008-05-15 01:17:00,2.0527,2.053,2.0527,2.053,32000000.0
2008-05-15 01:18:00,2.05279,2.053,2.05268,2.05295,26400000.0
2008-05-15 01:19:00,2.053,2.053,2.0528,2.0528,13600000.0
2008-05-15 01:20:00,2.0528,2.053,2.0528,2.0529,65400000.0
2008-05-15 01:21:00,2.0529,2.0531,2.0528,2.0529,108800000.0
2008-05-15 01:22:00,2.0531,2.0533,2.0531,2.0532,46900000.0
2008-05-15 01:23:00,2.0532,2.0534,2.0532,2.0534,3200000.0
2008-05-15 01:24:00,2.0534,2.0535,2.0533,2.0533,28800000.0
2008-05-15 01:25:00,2.0533,2.0533,2.0532,2.0532,7100000.0
2008-05-15 01:26:00,2.0532,2.0533,2.0532,2.0533,66400000.0
2008-05-15 01:27:00,2.0533,2.0534,2.0533,2.0534,8000000.0
2008-05-15 01:28:00,2.0535,2.0535,2.0534,2.0534,9600000.0
2008-05-15 01:29:00,2.0535,2.0536,2.0534,2.0534,8000000.0
2008-05-15 01:30:00,2.0534,2.0535,2.0533,2.0533,42400000.0
2008-05-15 01:31:00,2.0535,2.0535,2.0532,2.0532,36800000.0
2008-05-15 01:32:00,2.0532,2.0532,2.0528,2.0531,54400000.0
2008-05-15 01:33:00,2.0531,2.0538,2.0531,2.0536,80800000.0
2008-05-15 01:34:00,2.0537,2.0542,2.0535,2.054,44200000.0
2008-05-15 01:35:00,2.0539,2.054,2.0534,2.0537,168000000.0
2008-05-15 01:36:00,2.0537,2.054,2.0536,2.054,59200000.0
2008-05-15 01:37:00,2.0541,2.0541,2.053,2.053,157600000.0
2008-05-15 01:38:00,2.053,2.0532,2.0525,2.0532,218800000.0
2008-05-15 01:39:00,2.0531,2.0531,2.053,2.053,13600000.0
2008-05-15 01:40:00,2.053,2.053,2.0529,2.0529,57600000.0
2008-05-15 01:41:00,2.0529,2.0532,2.0529,2.0532,14000000.0
2008-05-15 01:42:00,2.0531,2.0531,2.0529,2.053,32000000.0
2008-05-15 01:43:00,2.053,2.053,2.0527,2.0527,38400000.0
2008-05-15 01:44:00,2.0527,2.0527,2.0527,2.0527,5600000.0
2008-05-15 01:45:00,2.0527,2.0527,2.0523,2.0523,38800000.0
2008-05-15 01:46:00,2.0523,2.0524,2.0523,2.0524,42400000.0
2008-05-15 01:47:00,2.0524,2.0527,2.0524,2.0527,83200000.0
2008-05-15 01:48:00,2.0527,2.0527,2.0526,2.0526,31200000.0
2008-05-15 01:49:00,2.0526,2.0529,2.0526,2.0529,31800000.0
2008-05-15 01:50:00,2.0529,2.0529,2.0529,2.0529,31200000.0
2008-05-15 01:51:00,2.0529,2.0529,2.0529,2.0529,6400000.0
2008-05-15 01:52:00,2.0529,2.0529,2.0527,2.0527,19800000.0
2008-05-15 01:53:00,2.0526,2.0527,2.0525,2.0527,150200000.0
2008-05-15 01:54:00,2.0527,2.0527,2.0526,2.0526,20800000.0
2008-05-15 01:55:00,2.0525,2.0528,2.0525,2.0525,40900000.0
2008-05-15 01:56:00,2.0525,2.0528,2.0525,2.0527,155800000.0
2008-05-15 01:57:00,2.0527,2.0529,2.0527,2.0529,85600000.0
2008-05-15 01:58:00,2.0529,2.0531,2.0529,2.0531,19800000.0
2008-05-15 01:59:00,2.0531,2.0536,2.0531,2.0536,10600000.0
2008-05-15 02:00:00,2.0536,2.0536,2.0529,2.0531,56500000.0
2008-05-15 02:01:00,2.053,2.0532,2.0522,2.0525,147800000.0
2008-05-15 02:02:00,2.0525,2.0525,2.0524,2.0525,16000000.0
2008-05-15 02:03:00,2.0525,2.0527,2.0523,2.0527,93100000.0
2008-05-15 02:04:00,2.0527,2.0528,2.0525,2.0525,21200000.0
2008-05-15 02:05:00,2.0524,2.0528,2.0523,2.0524,56000000.0
2008-05-15 02:06:00,2.0523,2.0523,2.0516,2.0518,120500000.0
2008-05-15 02:07:00,2.0518,2.052,2.0517,2.052,84300000.0
2008-05-15 02:08:00,2.052,2.052,2.0517,2.0518,65600000.0
2008-05-15 02:09:00,2.0518,2.0518,2.0516,2.0516,33600000.0
2008-05-15 02:10:00,2.0515,2.0516,2.0514,2.0514,22400000.0
2008-05-15 02:11:00,2.0515,2.0516,2.0513,2.0514,38400000.0
2008-05-15 02:12:00,2.0514,2.0514,2.0506,2.051,65600000.0
2008-05-15 02:13:00,2.051,2.0514,2.0509,2.0514,32700000.0
2008-05-15 02:14:00,2.0514,2.0515,2.0514,2.0514,29000000.0
2008-05-15 02:15:00,2.0514,2.0517,2.0513,2.0515,145700000.0
2008-05-15 02:16:00,2.0515,2.0515,2.0501,2.0513,178900000.0
2008-05-15 02:17:00,2.0513,2.0515,2.0509,2.0511,113300000.0
2008-05-15 02:18:00,2.0511,2.0519,2.051,2.0519,61000000.0
2008-05-15 02:19:00,2.0518,2.0518,2.0511,2.0514,66300000.0
2008-05-15 02:20:00,2.0515,2.0516,2.0514,2.0516,48900000.0
2008-05-15 02:21:00,2.0517,2.052,2.0517,2.0519,22900000.0
2008-05-15 02:22:00,2.0519,2.052,2.0517,2.0518,125000000.0
2008-05-15 02:23:00,2.0517,2.0519,2.0517,2.0517,28000000.0
2008-05-15 02:24:00,2.0516,2.0516,2.0509,2.0515,80300000.0
2008-05-15 02:25:00,2.0515,2.0517,2.0514,2.0517,52800000.0
2008-05-15 02:26:00,2.0517,2.0517,2.0517,2.0517,14400000.0
2008-05-15 02:27:00,2.0516,2.0516,2.0516,2.0516,17800000.0
2008-05-15 02:28:00,2.0514,2.0515,2.0513,2.0513,19400000.0
2008-05-15 02:29:00,2.0514,2.0517,2.0513,2.0513,65000000.0
2008-05-15 02:30:00,2.0513,2.0513,2.0504,2.0512,42400000.0
2008-05-15 02:31:00,2.0512,2.0512,2.0507,2.0512,20000000.0
2008-05-15 02:32:00,2.0512,2.0512,2.0512,2.0512,4000000.0
2008-05-15 02:33:00,2.0512,2.0512,2.0512,2.0512,11200000.0
2008-05-15 02:34:00,2.0512,2.0512,2.0512,2.0512,16800000.0
2008-05-15 02:35:00,2.0512,2.0517,2.0512,2.0517,123200000.0
2008-05-15 02:36:00,2.0517,2.0517,2.0517,2.0517,16000000.0
2008-05-15 02:37:00,2.0517,2.0517,2.0515,2.0515,28800000.0
2008-05-15 02:38:00,2.0515,2.0517,2.0515,2.0516,18400000.0
2008-05-15 02:39:00,2.0517,2.0517,2.0516,2.0517,8800000.0
2008-05-15 02:40:00,2.05101,2.05132,2.05074,2.05104,69000000.0
2008-05-15 02:41:00,2.0517,2.0517,2.0516,2.0516,11200000.0
2008-05-15 02:42:00,2.0517,2.0523,2.0517,2.0523,73500000.0
2008-05-15 02:43:00,2.0523,2.0523,2.0518,2.0519,83000000.0
2008-05-15 02:44:00,2.0519,2.0519,2.0517,2.0518,62900000.0
2008-05-15 02:45:00,2.052,2.0522,2.0519,2.052,59200000.0
2008-05-15 02:46:00,2.052,2.0521,2.052,2.0521,30400000.0
2008-05-15 02:47:00,2.0521,2.0523,2.0521,2.0521,28000000.0
2008-05-15 02:48:00,2.0521,2.0523,2.0521,2.0521,22400000.0
2008-05-15 02:49:00,2.0522,2.0522,2.0519,2.0519,8800000.0
2008-05-15 02:50:00,2.0519,2.0519,2.0517,2.0519,35200000.0
2008-05-15 02:51:00,2.0518,2.0518,2.0518,2.0518,8800000.0
2008-05-15 02:52:00,2.0518,2.0518,2.0516,2.0516,12000000.0
2008-05-15 02:53:00,2.0516,2.0519,2.0516,2.0519,25600000.0
2008-05-15 02:54:00,2.0519,2.0525,2.0519,2.0525,35400000.0
2008-05-15 02:55:00,2.0523,2.0525,2.052,2.0523,82400000.0
2008-05-15 02:56:00,2.0523,2.0526,2.0521,2.0521,44500000.0
2008-05-15 02:57:00,2.0522,2.0524,2.0522,2.0523,26400000.0
2008-05-15 02:58:00,2.0522,2.0524,2.0521,2.0521,68000000.0
2008-05-15 02:59:00,2.0521,2.0524,2.0519,2.0521,93600000.0
2008-05-15 03:00:00,2.0521,2.0523,2.0517,2.0523,87200000.0
2008-05-15 03:01:00,2.0523,2.0526,2.0521,2.0525,250200000.0
2008-05-15 03:02:00,2.0525,2.0529,2.0523,2.0525,109700000.0
2008-05-15 03:03:00,2.0524,2.0524,2.0522,2.0522,27200000.0
2008-05-15 03:04:00,2.0523,2.0524,2.0522,2.0522,32800000.0
2008-05-15 03:05:00,2.0522,2.0524,2.0518,2.0518,103200000.0
2008-05-15 03:06:00,2.0518,2.0521,2.0518,2.052,65600000.0
2008-05-15 03:07:00,2.0519,2.0519,2.0517,2.0517,48800000.0
2008-05-15 03:08:00,2.0516,2.0518,2.0516,2.0518,39200000.0
2008-05-15 03:09:00,2.0518,2.0519,2.0517,2.0518,20800000.0
2008-05-15 03:10:00,2.0518,2.0518,2.0517,2.0518,34400000.0
2008-05-15 03:11:00,2.0518,2.0519,2.0518,2.0519,26400000.0
2008-05-15 03:12:00,2.0519,2.052,2.0519,2.052,32000000.0
2008-05-15 03:13:00,2.0519,2.0521,2.0519,2.052,16000000.0
2008-05-15 03:14:00,2.052,2.0521,2.052,2.0521,31200000.0
2008-05-15 03:15:00,2.0521,2.0521,2.0517,2.0517,33600000.0
2008-05-15 03:16:00,2.05134,2.05134,2.05086,2.05086,10800000.0
2008-05-15 03:17:00,2.0517,2.0517,2.0517,2.0517,4800000.0
2008-05-15 03:18:00,2.05132,2.05136,2.05096,2.05118,11200000.0
2008-05-15 03:19:00,2.0517,2.0517,2.0517,2.0517,9600000.0
2008-05-15 03:20:00,2.0517,2.0518,2.0517,2.0518,12800000.0
2008-05-15 03:21:00,2.0518,2.052,2.0517,2.0518,128000000.0
2008-05-15 03:22:00,2.0518,2.0519,2.0516,2.0517,24000000.0
2008-05-15 03:23:00,2.0517,2.0519,2.0517,2.0517,14400000.0
2008-05-15 03:24:00,2.0517,2.0517,2.0512,2.0515,43200000.0
2008-05-15 03:25:00,2.0515,2.0515,2.0512,2.0513,32000000.0
2008-05-15 03:26:00,2.0512,2.0516,2.0512,2.0514,46400000.0
2008-05-15 03:27:00,2.0514,2.0517,2.0514,2.0516,30400000.0
2008-05-15 03:28:00,2.0515,2.0516,2.0515,2.0516,12800000.0
2008-05-15 03:29:00,2.0516,2.0518,2.0516,2.0517,22400000.0
2008-05-15 03:30:00,2.0517,2.0518,2.0517,2.0517,29600000.0
2008-05-15 03:31:00,2.0517,2.0517,2.0516,2.0516,8000000.0
2008-05-15 03:32:00,2.0515,2.0518,2.0515,2.0518,26800000.0
2008-05-15 03:33:00,2.0518,2.0518,2.0517,2.0518,20200000.0
2008-05-15 03:34:00,2.0518,2.0518,2.0516,2.0516,19200000.0
2008-05-15 03:35:00,2.0516,2.0516,2.0514,2.0515,35100000.0
2008-05-15 03:36:00,2.0514,2.0515,2.0513,2.0513,19700000.0
2008-05-15 03:37:00,2.0513,2.0513,2.0513,2.0513,23200000.0
2008-05-15 03:38:00,2.0515,2.0515,2.0513,2.0513,22600000.0
2008-05-15 03:39:00,2.0513,2.0516,2.0513,2.0516,86600000.0
2008-05-15 03:40:00,2.0516,2.0516,2.0516,2.0516,16600000.0
2008-05-15 03:41:00,2.0515,2.052,2.0514,2.0516,252000000.0
2008-05-15 03:42:00,2.0516,2.0516,2.0512,2.0512,38400000.0
2008-05-15 03:43:00,2.0512,2.0513,2.0511,2.0512,33600000.0
2008-05-15 03:44:00,2.0512,2.0512,2.0512,2.0512,4800000.0
2008-05-15 03:45:00,2.0512,2.0515,2.0512,2.0513,16000000.0
2008-05-15 03:46:00,2.0513,2.0513,2.0512,2.0512,16000000.0
2008-05-15 03:47:00,2.0512,2.0512,2.0512,2.0512,11200000.0
2008-05-15 03:48:00,2.0512,2.0512,2.0511,2.0512,14400000.0
2008-05-15 03:49:00,2.0512,2.0512,2.0512,2.0512,11200000.0
2008-05-15 03:50:00,2.0512,2.0513,2.0512,2.0513,37600000.0
2008-05-15 03:51:00,2.0513,2.0514,2.0512,2.0512,30800000.0
2008-05-15 03:52:00,2.0512,2.0512,2.0511,2.0511,38600000.0
2008-05-15 03:53:00,2.0511,2.0511,2.0511,2.0511,37400000.0
2008-05-15 03:54:00,2.0512,2.0512,2.0511,2.0511,30600000.0
2008-05-15 03:55:00,2.0511,2.0511,2.0509,2.0509,57800000.0
2008-05-15 03:56:00,2.0509,2.051,2.0506,2.0506,68600000.0
2008-05-15 03:57:00,2.0507,2.0507,2.0506,2.0507,15400000.0
2008-05-15 03:58:00,2.0508,2.0509,2.0505,2.0506,58200000.0
2008-05-15 03:59:00,2.0507,2.0509,2.0505,2.0508,51200000.0
2008-05-15 04:00:00,2.0507,2.0507,2.0505,2.0507,44300000.0
2008-05-15 04:01:00,2.0507,2.0509,2.0507,2.0509,22200000.0
2008-05-15 04:02:00,2.0509,2.0511,2.0509,2.0511,56000000.0
2008-05-15 04:03:00,2.0511,2.0511,2.0506,2.0508,50400000.0
2008-05-15 04:04:00,2.0508,2.0508,2.0507,2.0508,34600000.0
2008-05-15 04:05:00,2.0508,2.0509,2.0508,2.0508,21900000.0
2008-05-15 04:06:00,2.0508,2.0514,2.0508,2.051,56700000.0
2008-05-15 04:07:00,2.051,2.0511,2.0507,2.0511,54800000.0
2008-05-15 04:08:00,2.0511,2.0513,2.0509,2.0513,24000000.0
2008-05-15 04:09:00,2.0511,2.0511,2.0511,2.0511,24000000.0
2008-05-15 04:10:00,2.0511,2.0511,2.0511,2.0511,11200000.0
2008-05-15 04:11:00,2.0511,2.0511,2.0511,2.0511,8000000.0
2008-05-15 04:12:00,2.0511,2.0511,2.0511,2.0511,31200000.0
2008-05-15 04:13:00,2.0511,2.0511,2.0509,2.051,40000000.0
2008-05-15 04:14:00,2.051,2.0511,2.0508,2.0508,16800000.0
2008-05-15 04:15:00,2.0508,2.0508,2.0508,2.0508,9800000.0
2008-05-15 04:16:00,2.0512,2.0512,2.0508,2.0508,62800000.0
2008-05-15 04:17:00,2.0507,2.0507,2.0507,2.0507,19200000.0
2008-05-15 04:18:00,2.0507,2.0511,2.0507,2.0509,23500000.0
2008-05-15 04:19:00,2.051,2.051,2.0507,2.0507,34800000.0
2008-05-15 04:20:00,2.0508,2.0508,2.0508,2.0508,15200000.0
2008-05-15 04:21:00,2.0508,2.0511,2.0497,2.0501,76200000.0
2008-05-15 04:22:00,2.0501,2.0501,2.0501,2.0501,2400000.0
2008-05-15 04:23:00,2.0501,2.0501,2.0501,2.0501,8000000.0
2008-05-15 04:24:00,2.04947,2.04971,2.04945,2.04966,29600000.0
2008-05-15 04:25:00,2.0501,2.0501,2.0486,2.0493,139300000.0
2008-05-15 04:26:00,2.0493,2.0494,2.0481,2.0488,161300000.0
2008-05-15 04:27:00,2.0485,2.0485,2.047,2.0475,288190000.0
2008-05-15 04:28:00,2.0475,2.0483,2.0473,2.0481,148600000.0
2008-05-15 04:29:00,2.0481,2.0483,2.0475,2.0477,193600000.0
2008-05-15 04:30:00,2.0479,2.0481,2.0475,2.0476,112600000.0
2008-05-15 04:31:00,2.0476,2.0482,2.0476,2.0481,215600000.0
2008-05-15 04:32:00,2.0481,2.0484,2.0481,2.0481,97800000.0
2008-05-15 04:33:00,2.0481,2.0484,2.0479,2.0481,245400000.0
2008-05-15 04:34:00,2.0481,2.0485,2.0481,2.0485,64900000.0
2008-05-15 04:35:00,2.0485,2.0486,2.0484,2.0484,43300000.0
2008-05-15 04:36:00,2.0484,2.0488,2.0484,2.0488,30400000.0
2008-05-15 04:37:00,2.0488,2.0488,2.0483,2.0486,49200000.0
2008-05-15 04:38:00,2.0486,2.0487,2.0486,2.0486,9600000.0
2008-05-15 04:39:00,2.0486,2.0486,2.0486,2.0486,31600000.0
2008-05-15 04:40:00,2.0486,2.0492,2.0486,2.0488,60500000.0
2008-05-15 04:41:00,2.049,2.0495,2.0488,2.0491,198000000.0
2008-05-15 04:42:00,2.0491,2.0495,2.0491,2.0493,94800000.0
2008-05-15 04:43:00,2.0493,2.0498,2.0493,2.0496,246700000.0
2008-05-15 04:44:00,2.0496,2.0498,2.0496,2.0498,179400000.0
2008-05-15 04:45:00,2.0498,2.0504,2.0498,2.0502,90200000.0
2008-05-15 04:46:00,2.0502,2.0502,2.0502,2.0502,14400000.0
2008-05-15 04:47:00,2.0502,2.0502,2.05,2.0502,26400000.0
2008-05-15 04:48:00,2.0502,2.0502,2.05,2.0502,48600000.0
2008-05-15 04:49:00,2.0502,2.0502,2.0502,2.0502,7200000.0
2008-05-15 04:50:00,2.0502,2.0502,2.0502,2.0502,20800000.0
2008-05-15 04:51:00,2.04958,2.04977,2.04953,2.04977,37800000.0
2008-05-15 04:52:00,2.0502,2.0502,2.0498,2.0498,66000000.0
2008-05-15 04:53:00,2.0498,2.0498,2.0498,2.0498,2400000.0
2008-05-15 04:54:00,2.0497,2.0498,2.0496,2.0498,33100000.0
2008-05-15 04:55:00,2.0496,2.0498,2.0496,2.0497,21000000.0
2008-05-15 04:56:00,2.0497,2.0498,2.0495,2.0497,196500000.0
2008-05-15 04:57:00,2.0499,2.0499,2.0498,2.0498,8800000.0
2008-05-15 04:58:00,2.0497,2.0499,2.0497,2.0498,25800000.0
2008-05-15 04:59:00,2.0498,2.0503,2.0497,2.0502,119800000.0
2008-05-15 05:00:00,2.0502,2.0502,2.0499,2.0499,8800000.0
2008-05-15 05:01:00,2.0499,2.0499,2.0498,2.0499,75000000.0
2008-05-15 05:02:00,2.0499,2.0503,2.0498,2.0498,98300000.0
2008-05-15 05:03:00,2.0499,2.0499,2.0495,2.0496,37600000.0
2008-05-15 05:04:00,2.0496,2.0501,2.0495,2.0501,40800000.0
2008-05-15 05:05:00,2.05,2.0501,2.0496,2.0497,62200000.0
2008-05-15 05:06:00,2.0497,2.0498,2.0497,2.0497,48400000.0
2008-05-15 05:07:00,2.0495,2.0496,2.0495,2.0495,19600000.0
2008-05-15 05:08:00,2.0495,2.0496,2.0494,2.0496,45100000.0
2008-05-15 05:09:00,2.0496,2.0498,2.0496,2.0498,26400000.0
2008-05-15 05:10:00,2.0498,2.0501,2.0496,2.05,62700000.0
2008-05-15 05:11:00,2.05,2.0501,2.05,2.0501,15200000.0
2008-05-15 05:12:00,2.0502,2.0504,2.0502,2.0504,19200000.0
2008-05-15 05:13:00,2.0503,2.0504,2.0503,2.0503,35000000.0
2008-05-15 05:14:00,2.0503,2.0503,2.0495,2.0502,243500000.0
2008-05-15 05:15:00,2.0502,2.0502,2.0499,2.0499,91000000.0
2008-05-15 05:16:00,2.0499,2.0505,2.0499,2.0502,86400000.0
2008-05-15 05:17:00,2.0502,2.0502,2.0502,2.0502,18800000.0
2008-05-15 05:18:00,2.04986,2.05039,2.04958,2.05,39400000.0
2008-05-15 05:19:00,2.0502,2.0502,2.05,2.05,59100000.0
2008-05-15 05:20:00,2.05,2.0502,2.0499,2.0501,103400000.0
2008-05-15 05:21:00,2.0501,2.0501,2.0499,2.0501,79100000.0
2008-05-15 05:22:00,2.0501,2.0503,2.05,2.0501,42100000.0
2008-05-15 05:23:00,2.0501,2.0503,2.0501,2.0501,39400000.0
2008-05-15 05:24:00,2.0503,2.0504,2.0503,2.0504,24000000.0
2008-05-15 05:25:00,2.0504,2.0504,2.0503,2.0503,36800000.0
2008-05-15 05:26:00,2.0504,2.0508,2.0504,2.0508,14400000.0
2008-05-15 05:27:00,2.0508,2.0508,2.0502,2.0503,82400000.0
2008-05-15 05:28:00,2.0503,2.0506,2.0503,2.0506,41600000.0
2008-05-15 05:29:00,2.0505,2.0505,2.0503,2.0503,15200000.0
2008-05-15 05:30:00,2.0503,2.0505,2.0503,2.0504,39200000.0
2008-05-15 05:31:00,2.0504,2.0505,2.0503,2.0503,14400000.0
2008-05-15 05:32:00,2.0503,2.0503,2.0502,2.0502,19200000.0
2008-05-15 05:33:00,2.0498,2.04991,2.04944,2.04968,38500000.0
2008-05-15 05:34:00,2.0502,2.0502,2.0502,2.0502,4800000.0
2008-05-15 05:35:00,2.0502,2.0502,2.0502,2.0502,4800000.0
2008-05-15 05:36:00,2.0502,2.0502,2.0502,2.0502,3200000.0
2008-05-15 05:37:00,2.0502,2.0502,2.0502,2.0502,8000000.0
2008-05-15 05:38:00,2.0498,2.0502,2.0498,2.0502,12000000.0
2008-05-15 05:39:00,2.04921,2.04969,2.04916,2.04929,23300000.0
2008-05-15 05:40:00,2.0502,2.0502,2.0502,2.0502,3200000.0
2008-05-15 05:41:00,2.0502,2.0502,2.0501,2.0501,3200000.0
2008-05-15 05:42:00,2.0501,2.0502,2.0501,2.0502,9600000.0
2008-05-15 05:43:00,2.0502,2.0502,2.05,2.05,6400000.0
2008-05-15 05:44:00,2.05,2.0501,2.05,2.0501,11200000.0
2008-05-15 05:45:00,2.04977,2.04978,2.04941,2.04941,39900000.0
2008-05-15 05:46:00,2.0501,2.0502,2.0501,2.0501,12800000.0
2008-05-15 05:47:00,2.0498,2.0498,2.0498,2.0498,42300000.0
2008-05-15 05:48:00,2.0497,2.05,2.0494,2.0495,26000000.0
2008-05-15 05:49:00,2.0495,2.0497,2.0495,2.0496,20100000.0
2008-05-15 05:50:00,2.05,2.0505,2.0498,2.0499,215700000.0
2008-05-15 05:51:00,2.0498,2.0501,2.0496,2.0498,184900000.0
2008-05-15 05:52:00,2.0498,2.05,2.0496,2.0498,36000000.0
2008-05-15 05:53:00,2.0498,2.0503,2.0494,2.0494,115800000.0
2008-05-15 05:54:00,2.0494,2.0503,2.0494,2.0498,107900000.0
2008-05-15 05:55:00,2.0498,2.0498,2.0498,2.0498,6400000.0
2008-05-15 05:56:00,2.0498,2.0498,2.0498,2.0498,34600000.0
2008-05-15 05:57:00,2.0498,2.0501,2.0497,2.0497,132300000.0
2008-05-15 05:58:00,2.0497,2.05,2.0497,2.05,73200000.0
2008-05-15 05:59:00,2.05,2.0501,2.05,2.0501,96200000.0
2008-05-15 06:00:00,2.05,2.0501,2.0499,2.05,116800000.0
2008-05-15 06:01:00,2.05,2.0503,2.0496,2.0503,101300000.0
2008-05-15 06:02:00,2.0502,2.0508,2.05,2.0508,92600000.0
2008-05-15 06:03:00,2.0508,2.0508,2.0499,2.0499,191100000.0
2008-05-15 06:04:00,2.0499,2.0501,2.0499,2.0499,39500000.0
2008-05-15 06:05:00,2.0501,2.0501,2.0499,2.0499,9600000.0
2008-05-15 06:06:00,2.05,2.05,2.0499,2.0499,12800000.0
2008-05-15 06:07:00,2.05,2.0506,2.0498,2.0502,84500000.0
2008-05-15 06:08:00,2.0502,2.0503,2.0494,2.0498,148800000.0
2008-05-15 06:09:00,2.0498,2.0501,2.0498,2.0501,58100000.0
2008-05-15 06:10:00,2.0501,2.0503,2.0499,2.0501,73800000.0
2008-05-15 06:11:00,2.0501,2.0508,2.0501,2.0503,177700000.0
2008-05-15 06:12:00,2.0507,2.0507,2.0503,2.0503,121200000.0
2008-05-15 06:13:00,2.0504,2.0506,2.0504,2.0505,21900000.0
2008-05-15 06:14:00,2.0505,2.0506,2.0497,2.0502,95300000.0
2008-05-15 06:15:00,2.0501,2.0505,2.0501,2.0502,72100000.0
2008-05-15 06:16:00,2.0502,2.0503,2.0499,2.0502,41600000.0
2008-05-15 06:17:00,2.0502,2.0505,2.0502,2.0504,38000000.0
2008-05-15 06:18:00,2.0502,2.0504,2.0502,2.0502,38200000.0
2008-05-15 06:19:00,2.0502,2.0507,2.0502,2.0504,32400000.0
2008-05-15 06:20:00,2.0504,2.051,2.0504,2.0507,33600000.0
2008-05-15 06:21:00,2.0504,2.0507,2.0504,2.0505,25400000.0
2008-05-15 06:22:00,2.0505,2.0506,2.0504,2.0504,65100000.0
2008-05-15 06:23:00,2.0504,2.0505,2.0504,2.0504,69600000.0
2008-05-15 06:24:00,2.0505,2.0505,2.0499,2.0499,45000000.0
2008-05-15 06:25:00,2.0499,2.0502,2.0495,2.0497,307500000.0
2008-05-15 06:26:00,2.0498,2.05,2.0498,2.05,130200000.0
2008-05-15 06:27:00,2.0502,2.0502,2.05,2.05,10700000.0
2008-05-15 06:28:00,2.0501,2.0501,2.05,2.05,7300000.0
2008-05-15 06:29:00,2.04961,2.04978,2.04934,2.04972,72100000.0
2008-05-15 06:30:00,2.0502,2.0504,2.0501,2.0502,36400000.0
2008-05-15 06:31:00,2.0502,2.0504,2.0502,2.0504,55500000.0
2008-05-15 06:32:00,2.0504,2.0513,2.0504,2.0508,202200000.0
2008-05-15 06:33:00,2.0508,2.0508,2.0508,2.0508,24000000.0
2008-05-15 06:34:00,2.0508,2.0508,2.0508,2.0508,12200000.0
2008-05-15 06:35:00,2.0508,2.0508,2.0508,2.0508,5200000.0
2008-05-15 06:36:00,2.0508,2.0508,2.0506,2.0506,44500000.0
2008-05-15 06:37:00,2.0506,2.0506,2.0504,2.0504,17300000.0
2008-05-15 06:38:00,2.0504,2.0504,2.05,2.05,68500000.0
2008-05-15 06:39:00,2.05,2.0502,2.0495,2.0502,349800000.0
2008-05-15 06:40:00,2.0496,2.05,2.0491,2.0495,416200000.0
2008-05-15 06:41:00,2.0495,2.0503,2.0495,2.05,247400000.0
2008-05-15 06:42:00,2.05,2.0502,2.0495,2.0498,193600000.0
2008-05-15 06:43:00,2.0498,2.0502,2.0491,2.0491,135700000.0
2008-05-15 06:44:00,2.0491,2.0498,2.0491,2.0498,70800000.0
2008-05-15 06:45:00,2.0498,2.0499,2.0491,2.0491,64200000.0
2008-05-15 06:46:00,2.0491,2.0493,2.0491,2.0492,261800000.0
2008-05-15 06:47:00,2.0491,2.0491,2.049,2.0491,137100000.0
2008-05-15 06:48:00,2.0491,2.0491,2.0487,2.0488,281100000.0
2008-05-15 06:49:00,2.0488,2.0495,2.0487,2.0493,134900000.0
2008-05-15 06:50:00,2.0495,2.0495,2.0483,2.0483,204800000.0
2008-05-15 06:51:00,2.0483,2.0487,2.0482,2.0487,170200000.0
2008-05-15 06:52:00,2.0488,2.049,2.0486,2.0487,95900000.0
2008-05-15 06:53:00,2.0486,2.0486,2.0483,2.0485,206400000.0
2008-05-15 06:54:00,2.0485,2.0488,2.0485,2.0485,92500000.0
2008-05-15 06:55:00,2.0485,2.0489,2.0484,2.0484,141200000.0
2008-05-15 06:56:00,2.0484,2.0484,2.0478,2.048,178000000.0
2008-05-15 06:57:00,2.0479,2.0483,2.0478,2.0478,84200000.0
2008-05-15 06:58:00,2.0478,2.0483,2.0478,2.048,73700000.0
2008-05-15 06:59:00,2.048,2.0485,2.048,2.0485,47600000.0
2008-05-15 07:00:00,2.0484,2.0486,2.0482,2.0486,265800000.0
2008-05-15 07:01:00,2.0486,2.049,2.0486,2.0487,79500000.0
2008-05-15 07:02:00,2.0487,2.0487,2.0486,2.0486,33600000.0
2008-05-15 07:03:00,2.0486,2.0487,2.0486,2.0486,43200000.0
2008-05-15 07:04:00,2.0486,2.0486,2.0481,2.0481,60900000.0
2008-05-15 07:05:00,2.0482,2.0485,2.0481,2.0484,159900000.0
2008-05-15 07:06:00,2.0484,2.0488,2.0484,2.0487,141100000.0
2008-05-15 07:07:00,2.0487,2.0487,2.0485,2.0486,124200000.0
2008-05-15 07:08:00,2.0486,2.0488,2.0486,2.0486,10900000.0
2008-05-15 07:09:00,2.0486,2.0492,2.0486,2.0489,138700000.0
2008-05-15 07:10:00,2.0489,2.0491,2.0486,2.0491,204500000.0
2008-05-15 07:11:00,2.049,2.0496,2.049,2.0496,246400000.0
2008-05-15 07:12:00,2.0495,2.0502,2.0493,2.0498,226200000.0
2008-05-15 07:13:00,2.0497,2.05,2.0495,2.0499,166100000.0
2008-05-15 07:14:00,2.0498,2.0499,2.0494,2.0498,124400000.0
2008-05-15 07:15:00,2.0498,2.0498,2.0494,2.0496,220600000.0
2008-05-15 07:16:00,2.0495,2.0497,2.0493,2.0496,135800000.0
2008-05-15 07:17:00,2.0497,2.0497,2.0494,2.0497,48800000.0
2008-05-15 07:18:00,2.0497,2.05,2.049,2.05,208300000.0
2008-05-15 07:19:00,2.0498,2.0504,2.0498,2.0503,186400000.0
2008-05-15 07:20:00,2.0502,2.0502,2.0496,2.05,68500000.0
2008-05-15 07:21:00,2.05,2.0501,2.05,2.0501,10700000.0
2008-05-15 07:22:00,2.0505,2.0507,2.0501,2.0501,38000000.0
2008-05-15 07:23:00,2.0501,2.0501,2.0499,2.0499,19500000.0
2008-05-15 07:24:00,2.0499,2.0499,2.0495,2.0498,149000000.0
2008-05-15 07:25:00,2.0498,2.0498,2.0496,2.0498,175500000.0
2008-05-15 07:26:00,2.0498,2.0499,2.0495,2.0497,109600000.0
2008-05-15 07:27:00,2.0497,2.0498,2.0497,2.0497,14900000.0
2008-05-15 07:28:00,2.0497,2.0498,2.0496,2.0498,23500000.0
2008-05-15 07:29:00,2.0498,2.0498,2.0492,2.0494,129900000.0
2008-05-15 07:30:00,2.0493,2.0496,2.0493,2.0496,56000000.0
2008-05-15 07:31:00,2.0496,2.0501,2.0496,2.0499,39200000.0
2008-05-15 07:32:00,2.0499,2.05,2.0498,2.0499,25200000.0
2008-05-15 07:33:00,2.0499,2.0499,2.0493,2.0493,93800000.0
2008-05-15 07:34:00,2.0493,2.0495,2.0492,2.0494,45200000.0
2008-05-15 07:35:00,2.0494,2.0495,2.0493,2.0495,133400000.0
2008-05-15 07:36:00,2.0496,2.0498,2.0492,2.0495,127300000.0
2008-05-15 07:37:00,2.0495,2.0495,2.049,2.049,172100000.0
2008-05-15 07:38:00,2.049,2.0497,2.049,2.0496,154500000.0
2008-05-15 07:39:00,2.0496,2.0496,2.0492,2.0493,66600000.0
2008-05-15 07:40:00,2.0493,2.0498,2.0493,2.0497,196600000.0
2008-05-15 07:41:00,2.0497,2.0498,2.0495,2.0498,132000000.0
2008-05-15 07:42:00,2.0498,2.0499,2.0496,2.0499,44100000.0
2008-05-15 07:43:00,2.0499,2.0505,2.0498,2.0504,151400000.0
2008-05-15 07:44:00,2.0504,2.0515,2.0504,2.0515,302400000.0
2008-05-15 07:45:00,2.0516,2.0519,2.0509,2.0511,285700000.0
2008-05-15 07:46:00,2.0511,2.0512,2.051,2.051,59200000.0
2008-05-15 07:47:00,2.051,2.0511,2.0505,2.0511,63000000.0
2008-05-15 07:48:00,2.0511,2.0514,2.0505,2.051,277300000.0
2008-05-15 07:49:00,2.051,2.0511,2.0505,2.0505,111100000.0
2008-05-15 07:50:00,2.0505,2.0514,2.0504,2.0512,152400000.0
2008-05-15 07:51:00,2.0512,2.0512,2.0502,2.0506,118500000.0
2008-05-15 07:52:00,2.0505,2.0509,2.05,2.0502,271900000.0
2008-05-15 07:53:00,2.0502,2.0503,2.05,2.0502,64000000.0
2008-05-15 07:54:00,2.0502,2.0504,2.0497,2.0499,98000000.0
2008-05-15 07:55:00,2.05,2.0501,2.0497,2.0499,69800000.0
2008-05-15 07:56:00,2.0499,2.0502,2.0497,2.05,65100000.0
2008-05-15 07:57:00,2.0499,2.0504,2.0497,2.0501,189600000.0
2008-05-15 07:58:00,2.0501,2.0506,2.0497,2.0501,157400000.0
2008-05-15 07:59:00,2.0501,2.0504,2.0497,2.0498,154100000.0
2008-05-15 08:00:00,2.0498,2.0498,2.0478,2.0478,124487500.0
2008-05-15 08:01:00,2.0481,2.0484,2.0476,2.0479,85300000.0
2008-05-15 08:02:00,2.0479,2.0481,2.0473,2.0481,141800000.0
2008-05-15 08:03:00,2.0481,2.0485,2.0481,2.0483,140400000.0
2008-05-15 08:04:00,2.0484,2.0487,2.048,2.0485,269600000.0
2008-05-15 08:05:00,2.0486,2.0489,2.0484,2.0486,200000000.0
2008-05-15 08:06:00,2.0487,2.0488,2.0481,2.0482,288600000.0
2008-05-15 08:07:00,2.0482,2.0484,2.0477,2.0479,194000000.0
2008-05-15 08:08:00,2.0479,2.0481,2.0477,2.0479,161900000.0
2008-05-15 08:09:00,2.0479,2.0485,2.0476,2.0482,601500000.0
2008-05-15 08:10:00,2.0482,2.0483,2.0475,2.0479,494600000.0
2008-05-15 08:11:00,2.048,2.0481,2.0467,2.0467,677300000.0
2008-05-15 08:12:00,2.0466,2.047,2.0462,2.0463,496400000.0
2008-05-15 08:13:00,2.0463,2.0481,2.0463,2.0474,444700000.0
2008-05-15 08:14:00,2.0472,2.0486,2.0472,2.0478,735800000.0
2008-05-15 08:15:00,2.0476,2.0481,2.0467,2.0472,429500000.0
2008-05-15 08:16:00,2.0472,2.0481,2.0463,2.0468,730500000.0
2008-05-15 08:17:00,2.0469,2.0475,2.0468,2.0469,529300000.0
2008-05-15 08:18:00,2.0469,2.047,2.0466,2.047,535600000.0
2008-05-15 08:19:00,2.047,2.0473,2.0465,2.0467,359000000.0
2008-05-15 08:20:00,2.0468,2.0468,2.0455,2.0457,317500000.0
2008-05-15 08:21:00,2.0457,2.0458,2.0446,2.0449,432600000.0
2008-05-15 08:22:00,2.045,2.0455,2.0447,2.0453,399200000.0
2008-05-15 08:23:00,2.0453,2.0463,2.0452,2.046,345000000.0
2008-05-15 08:24:00,2.046,2.0468,2.0456,2.0462,406500000.0
2008-05-15 08:25:00,2.0461,2.0463,2.0455,2.0461,304100000.0
2008-05-15 08:26:00,2.0463,2.0463,2.0456,2.0459,418900000.0
2008-05-15 08:27:00,2.0459,2.0461,2.0455,2.0455,76000000.0
2008-05-15 08:28:00,2.0455,2.0456,2.044,2.044,316400000.0
2008-05-15 08:29:00,2.044,2.0445,2.0435,2.0436,291800000.0
2008-05-15 08:30:00,2.0435,2.044,2.0412,2.0415,334700000.0
2008-05-15 08:31:00,2.0415,2.0426,2.0415,2.0421,64400000.0
2008-05-15 08:32:00,2.0422,2.0435,2.0421,2.0431,243200000.0
2008-05-15 08:33:00,2.0431,2.0431,2.0422,2.0431,582300000.0
2008-05-15 08:34:00,2.0431,2.0439,2.0429,2.0437,212200000.0
2008-05-15 08:35:00,2.0437,2.0439,2.0428,2.0433,352300000.0
2008-05-15 08:36:00,2.0433,2.0438,2.0424,2.0437,485800000.0
2008-05-15 08:37:00,2.0435,2.0435,2.0426,2.0429,273200000.0
2008-05-15 08:38:00,2.0428,2.0436,2.0426,2.0436,464600000.0
2008-05-15 08:39:00,2.0436,2.0442,2.0432,2.0434,442800000.0
2008-05-15 08:40:00,2.0433,2.0443,2.0433,2.0443,314600000.0
2008-05-15 08:41:00,2.0441,2.0445,2.044,2.0441,237700000.0
2008-05-15 08:42:00,2.0441,2.0442,2.0434,2.0434,235500000.0
2008-05-15 08:43:00,2.0434,2.0441,2.043,2.0439,689699998.0
2008-05-15 08:44:00,2.0438,2.0443,2.0437,2.0442,562400000.0
2008-05-15 08:45:00,2.0442,2.0445,2.0436,2.0436,402000000.0
2008-05-15 08:46:00,2.0439,2.0441,2.0436,2.0436,264000000.0
2008-05-15 08:47:00,2.0439,2.044,2.0431,2.0435,242900000.0
2008-05-15 08:48:00,2.0434,2.045,2.0434,2.045,323900000.0
2008-05-15 08:49:00,2.045,2.0456,2.0448,2.0456,416000000.0
2008-05-15 08:50:00,2.0456,2.0458,2.0438,2.0438,260800000.0
2008-05-15 08:51:00,2.0438,2.0444,2.0438,2.0442,180800000.0
2008-05-15 08:52:00,2.0442,2.0443,2.0435,2.0435,369500000.0
2008-05-15 08:53:00,2.0435,2.0438,2.0432,2.0433,490700001.0
2008-05-15 08:54:00,2.0433,2.0436,2.0423,2.0424,428600000.0
2008-05-15 08:55:00,2.0424,2.0426,2.0415,2.0415,235000000.0
2008-05-15 08:56:00,2.0415,2.0418,2.0411,2.0415,302200000.0
2008-05-15 08:57:00,2.0415,2.0417,2.0409,2.0413,262300000.0
2008-05-15 08:58:00,2.0413,2.0413,2.0408,2.0409,487900000.0
2008-05-15 08:59:00,2.0411,2.0415,2.0408,2.0414,103600000.0
2008-05-15 09:00:00,2.0413,2.0415,2.0411,2.0413,155000000.0
2008-05-15 09:01:00,2.0413,2.0413,2.0408,2.0412,178600000.0
2008-05-15 09:02:00,2.0412,2.0415,2.0412,2.0412,109800000.0
2008-05-15 09:03:00,2.0412,2.0418,2.0411,2.0413,127300000.0
2008-05-15 09:04:00,2.0413,2.0415,2.0412,2.0413,138800000.0
2008-05-15 09:05:00,2.0413,2.0416,2.0409,2.041,195600000.0
2008-05-15 09:06:00,2.0411,2.0415,2.041,2.0413,158800000.0
2008-05-15 09:07:00,2.0415,2.0416,2.0412,2.0413,134800000.0
2008-05-15 09:08:00,2.0413,2.0418,2.0413,2.0414,199100000.0
2008-05-15 09:09:00,2.0414,2.0416,2.0411,2.0414,160800000.0
2008-05-15 09:10:00,2.0414,2.0418,2.041,2.0411,66000000.0
2008-05-15 09:11:00,2.0411,2.0414,2.041,2.0413,112100000.0
2008-05-15 09:12:00,2.0412,2.0416,2.0412,2.0416,2900000.0
2008-05-15 09:13:00,2.0416,2.0416,2.041,2.0411,22900000.0
2008-05-15 09:14:00,2.0411,2.0413,2.0411,2.0411,18700000.0
2008-05-15 09:15:00,2.0411,2.0413,2.0409,2.041,102600000.0
2008-05-15 09:16:00,2.0409,2.0411,2.0408,2.0409,37900000.0
2008-05-15 09:17:00,2.0411,2.0416,2.0409,2.0409,158900000.0
2008-05-15 09:18:00,2.041,2.0418,2.0405,2.0414,163100000.0
2008-05-15 09:19:00,2.0414,2.0418,2.0411,2.0416,388200000.0
2008-05-15 09:20:00,2.0416,2.0418,2.0411,2.0413,177800000.0
2008-05-15 09:21:00,2.0412,2.0416,2.0411,2.0415,232100000.0
2008-05-15 09:22:00,2.0414,2.0419,2.0413,2.0414,120500000.0
2008-05-15 09:23:00,2.0414,2.0423,2.0414,2.042,257700000.0
2008-05-15 09:24:00,2.0421,2.0429,2.042,2.0426,294400000.0
2008-05-15 09:25:00,2.0426,2.043,2.0423,2.0427,76700000.0
2008-05-15 09:26:00,2.0427,2.0435,2.0426,2.0435,81200000.0
2008-05-15 09:27:00,2.0433,2.0437,2.0428,2.0436,152400000.0
2008-05-15 09:28:00,2.0436,2.0437,2.0431,2.0432,65300000.0
2008-05-15 09:29:00,2.0432,2.0435,2.0431,2.0432,167600000.0
2008-05-15 09:30:00,2.0432,2.0432,2.0425,2.0425,139600000.0
2008-05-15 09:31:00,2.0425,2.0428,2.0424,2.0426,255800000.0
2008-05-15 09:32:00,2.0426,2.0434,2.0424,2.0434,31900000.0
2008-05-15 09:33:00,2.0434,2.0439,2.0428,2.0437,97400000.0
2008-05-15 09:34:00,2.0436,2.044,2.0434,2.044,159900000.0
2008-05-15 09:35:00,2.044,2.045,2.044,2.0448,113200000.0
2008-05-15 09:36:00,2.0446,2.0448,2.0444,2.0447,84200000.0
2008-05-15 09:37:00,2.0447,2.0455,2.0447,2.0453,115800000.0
2008-05-15 09:38:00,2.0453,2.0458,2.0453,2.0455,132400000.0
2008-05-15 09:39:00,2.0455,2.0455,2.045,2.0451,88400000.0
2008-05-15 09:40:00,2.0452,2.0454,2.0448,2.0453,165600000.0
2008-05-15 09:41:00,2.0453,2.0463,2.0453,2.04535,79000000.0
2008-05-15 09:42:00,2.04545,2.0457,2.0451,2.0454,108800000.0
2008-05-15 09:43:00,2.0452,2.0454,2.04475,2.045,122800000.0
2008-05-15 09:44:00,2.0448,2.045,2.0445,2.0448,79800000.0
2008-05-15 09:45:00,2.0448,2.0448,2.04425,2.04425,35600000.0
2008-05-15 09:46:00,2.04425,2.0447,2.04425,2.0447,168800000.0
2008-05-15 09:47:00,2.0447,2.0447,2.044,2.0442,56600000.0
2008-05-15 09:48:00,2.0442,2.0444,2.04415,2.0444,24700000.0
2008-05-15 09:49:00,2.04445,2.0447,2.0437,2.0441,124700000.0
2008-05-15 09:50:00,2.0441,2.0442,2.0435,2.0438,33100000.0
2008-05-15 09:51:00,2.0436,2.0441,2.0435,2.0436,57900000.0
2008-05-15 09:52:00,2.0436,2.0444,2.0436,2.0442,51200000.0
2008-05-15 09:53:00,2.04415,2.0445,2.0441,2.0444,5300000.0
2008-05-15 09:54:00,2.0444,2.0449,2.0444,2.0449,13900000.0
2008-05-15 09:55:00,2.0447,2.0451,2.0447,2.0449,10600000.0
2008-05-15 09:56:00,2.0449,2.0453,2.0448,2.0453,128000000.0
2008-05-15 09:57:00,2.0453,2.0458,2.0451,2.0456,16100000.0
2008-05-15 09:58:00,2.0457,2.046,2.0454,2.0454,13200000.0
2008-05-15 09:59:00,2.0454,2.0457,2.0452,2.0457,83200000.0
2008-05-15 10:00:00,2.0457,2.04575,2.0451,2.0451,112900000.0
2008-05-15 10:01:00,2.0451,2.0454,2.045,2.0453,57500000.0
2008-05-15 10:02:00,2.0453,2.0458,2.0453,2.0455,53700000.0
2008-05-15 10:03:00,2.0454,2.0454,2.045,2.0452,36800000.0
2008-05-15 10:04:00,2.04515,2.0453,2.0448,2.0449,40300000.0
2008-05-15 10:05:00,2.0449,2.0456,2.0448,2.0451,81000000.0
2008-05-15 10:06:00,2.0451,2.0452,2.0448,2.0449,30100000.0
2008-05-15 10:07:00,2.04495,2.045,2.04415,2.0444,24800000.0
2008-05-15 10:08:00,2.0444,2.0445,2.0432,2.0437,107200000.0
2008-05-15 10:09:00,2.04375,2.0447,2.04375,2.0445,135100000.0
2008-05-15 10:10:00,2.0445,2.0449,2.0441,2.0447,76100000.0
2008-05-15 10:11:00,2.0445,2.0452,2.0443,2.0445,49200000.0
2008-05-15 10:12:00,2.0446,2.0448,2.0444,2.0447,27800000.0
2008-05-15 10:13:00,2.0447,2.0463,2.0446,2.0461,53000000.0
2008-05-15 10:14:00,2.0461,2.0461,2.0455,2.04565,29300000.0
2008-05-15 10:15:00,2.0457,2.0462,2.0454,2.0462,20500000.0
2008-05-15 10:16:00,2.0464,2.0464,2.0451,2.0453,83500000.0
2008-05-15 10:17:00,2.0451,2.0454,2.045,2.0451,81700000.0
2008-05-15 10:18:00,2.0451,2.0468,2.0451,2.0461,41700000.0
2008-05-15 10:19:00,2.0462,2.0464,2.04545,2.04615,81700000.0
2008-05-15 10:20:00,2.04615,2.0464,2.0457,2.046,111800000.0
2008-05-15 10:21:00,2.046,2.0468,2.046,2.0466,156500000.0
2008-05-15 10:22:00,2.0465,2.0468,2.04605,2.0466,74800000.0
2008-05-15 10:23:00,2.0465,2.0471,2.0464,2.0468,79700000.0
2008-05-15 10:24:00,2.04655,2.0468,2.0462,2.0463,37900000.0
2008-05-15 10:25:00,2.0464,2.0467,2.0463,2.0465,19600000.0
2008-05-15 10:26:00,2.0465,2.047,2.0465,2.0465,7000000.0
2008-05-15 10:27:00,2.0465,2.0467,2.0464,2.0466,13900000.0
2008-05-15 10:28:00,2.0466,2.0466,2.04565,2.0459,48700000.0
2008-05-15 10:29:00,2.04585,2.0467,2.0458,2.0466,129200000.0
2008-05-15 10:30:00,2.0465,2.0468,2.0463,2.0466,171100000.0
2008-05-15 10:31:00,2.0465,2.04665,2.0464,2.0464,97000000.0
2008-05-15 10:32:00,2.0464,2.04665,2.04625,2.0463,46800000.0
2008-05-15 10:33:00,2.0463,2.0468,2.04625,2.0467,17100000.0
2008-05-15 10:34:00,2.0467,2.0479,2.0467,2.0477,54200000.0
2008-05-15 10:35:00,2.0477,2.0479,2.0473,2.0478,80800000.0
2008-05-15 10:36:00,2.0478,2.0481,2.0477,2.048,121600000.0
2008-05-15 10:37:00,2.048,2.049,2.048,2.049,38700000.0
2008-05-15 10:38:00,2.049,2.0491,2.0477,2.0477,47000000.0
2008-05-15 10:39:00,2.0477,2.0485,2.04725,2.04825,84700000.0
2008-05-15 10:40:00,2.04825,2.0483,2.0478,2.04785,26700000.0
2008-05-15 10:41:00,2.0477,2.0482,2.0477,2.04805,14800000.0
2008-05-15 10:42:00,2.04805,2.0482,2.0476,2.048,67000000.0
2008-05-15 10:43:00,2.048,2.0489,2.048,2.0488,54200000.0
2008-05-15 10:44:00,2.0488,2.0493,2.0486,2.0486,64000000.0
2008-05-15 10:45:00,2.04865,2.0491,2.0486,2.0487,47500000.0
2008-05-15 10:46:00,2.0487,2.0491,2.0487,2.049,43000000.0
2008-05-15 10:47:00,2.049,2.0493,2.04855,2.04855,10100000.0
2008-05-15 10:48:00,2.04865,2.0489,2.0483,2.0488,30600000.0
2008-05-15 10:49:00,2.0488,2.0489,2.0484,2.0489,12500000.0
2008-05-15 10:50:00,2.049,2.0493,2.04895,2.0493,22500000.0
2008-05-15 10:51:00,2.0491,2.0496,2.0489,2.0492,10600000.0
2008-05-15 10:52:00,2.049,2.0494,2.049,2.0492,3800000.0
2008-05-15 10:53:00,2.0492,2.0493,2.049,2.0492,5900000.0
2008-05-15 10:54:00,2.0492,2.0493,2.0489,2.0491,8700000.0
2008-05-15 10:55:00,2.0491,2.0493,2.0489,2.0493,34200000.0
2008-05-15 10:56:00,2.0493,2.0497,2.0491,2.04965,46000000.0
2008-05-15 10:57:00,2.04965,2.05065,2.04965,2.0502,148100000.0
2008-05-15 10:58:00,2.0502,2.0506,2.0499,2.0502,101700000.0
2008-05-15 10:59:00,2.0502,2.0508,2.05,2.0501,63200000.0
2008-05-15 11:00:00,2.0501,2.0524,2.04965,2.0517,92300000.0
2008-05-15 11:01:00,2.0517,2.0526,2.0516,2.0519,90800000.0
2008-05-15 11:02:00,2.0519,2.0519,2.0508,2.0509,172400000.0
2008-05-15 11:03:00,2.0509,2.0509,2.0501,2.0508,279900000.0
2008-05-15 11:04:00,2.0508,2.0511,2.0505,2.0505,190300000.0
2008-05-15 11:05:00,2.05045,2.0514,2.0503,2.0509,204800000.0
2008-05-15 11:06:00,2.0509,2.0513,2.0506,2.0508,130200000.0
2008-05-15 11:07:00,2.0508,2.0512,2.0505,2.0507,105600000.0
2008-05-15 11:08:00,2.0507,2.0514,2.0507,2.0507,54400000.0
2008-05-15 11:09:00,2.0508,2.0516,2.05065,2.0514,63900000.0
2008-05-15 11:10:00,2.0514,2.0516,2.0509,2.0509,29100000.0
2008-05-15 11:11:00,2.0509,2.051,2.0506,2.0509,35500000.0
2008-05-15 11:12:00,2.0509,2.051,2.0505,2.05065,118100000.0
2008-05-15 11:13:00,2.0507,2.0521,2.0507,2.052,38000000.0
2008-05-15 11:14:00,2.0521,2.0531,2.052,2.05225,114200000.0
2008-05-15 11:15:00,2.0522,2.0533,2.0521,2.053,37900000.0
2008-05-15 11:16:00,2.053,2.0532,2.0527,2.0532,68800000.0
2008-05-15 11:17:00,2.053,2.0532,2.0526,2.0527,51400000.0
2008-05-15 11:18:00,2.0527,2.0531,2.0525,2.0529,84500000.0
2008-05-15 11:19:00,2.0529,2.053,2.05245,2.0525,111800000.0
2008-05-15 11:20:00,2.0525,2.0527,2.0523,2.05255,39500000.0
2008-05-15 11:21:00,2.05255,2.0527,2.0518,2.0524,108000000.0
2008-05-15 11:22:00,2.0522,2.0526,2.0518,2.0521,119200000.0
2008-05-15 11:23:00,2.0521,2.0521,2.0515,2.0515,51500000.0
2008-05-15 11:24:00,2.0515,2.0517,2.0514,2.05145,47400000.0
2008-05-15 11:25:00,2.05145,2.0517,2.0514,2.0515,37900000.0
2008-05-15 11:26:00,2.0515,2.0519,2.0515,2.0519,43000000.0
2008-05-15 11:27:00,2.0519,2.0524,2.0517,2.052,43600000.0
2008-05-15 11:28:00,2.052,2.0523,2.0519,2.0522,58900000.0
2008-05-15 11:29:00,2.0522,2.0524,2.0521,2.0524,20100000.0
2008-05-15 11:30:00,2.0524,2.0526,2.0524,2.0526,10800000.0
2008-05-15 11:31:00,2.0526,2.0526,2.0526,2.0526,19500000.0
2008-05-15 11:32:00,2.0526,2.0526,2.0522,2.0525,21500000.0
2008-05-15 11:33:00,2.0525,2.0525,2.0519,2.0519,35100000.0
2008-05-15 11:34:00,2.0519,2.0525,2.0517,2.052,42500000.0
2008-05-15 11:35:00,2.052,2.053,2.0519,2.0529,33900000.0
2008-05-15 11:36:00,2.053,2.0533,2.0528,2.053,42200000.0
2008-05-15 11:37:00,2.053,2.0532,2.0527,2.053,45300000.0
2008-05-15 11:38:00,2.0529,2.0531,2.0526,2.0528,34200000.0
2008-05-15 11:39:00,2.0529,2.0531,2.0527,2.0529,32200000.0
2008-05-15 11:40:00,2.0529,2.0529,2.0525,2.0527,18200000.0
2008-05-15 11:41:00,2.0527,2.0529,2.0526,2.0529,31300000.0
2008-05-15 11:42:00,2.0529,2.0531,2.0529,2.0531,20200000.0
2008-05-15 11:43:00,2.0531,2.0533,2.0528,2.0528,25600000.0
2008-05-15 11:44:00,2.0528,2.0529,2.05275,2.0529,14500000.0
2008-05-15 11:45:00,2.0529,2.0531,2.0522,2.0522,59400000.0
2008-05-15 11:46:00,2.0522,2.0527,2.0519,2.0527,75300000.0
2008-05-15 11:47:00,2.0527,2.0528,2.0522,2.0523,58400000.0
2008-05-15 11:48:00,2.0523,2.0527,2.0518,2.0522,85500000.0
2008-05-15 11:49:00,2.0522,2.0534,2.0522,2.0529,57300000.0
2008-05-15 11:50:00,2.0528,2.053,2.0522,2.0527,67700000.0
2008-05-15 11:51:00,2.0527,2.0528,2.05235,2.0527,21200000.0
2008-05-15 11:52:00,2.0527,2.0529,2.0524,2.0529,12800000.0
2008-05-15 11:53:00,2.05295,2.0532,2.0524,2.0528,53600000.0
2008-05-15 11:54:00,2.0528,2.0529,2.05265,2.0527,9300000.0
2008-05-15 11:55:00,2.05265,2.053,2.0521,2.0524,54800000.0
2008-05-15 11:56:00,2.0524,2.0524,2.0519,2.0519,36300000.0
2008-05-15 11:57:00,2.0519,2.0523,2.0518,2.0523,12500000.0
2008-05-15 11:58:00,2.0523,2.0525,2.05215,2.05215,18900000.0
2008-05-15 11:59:00,2.0522,2.0527,2.0522,2.0526,13800000.0
2008-05-15 12:00:00,2.0526,2.0526,2.0519,2.0521,29200000.0
2008-05-15 12:01:00,2.0521,2.0526,2.0519,2.0522,31800000.0
2008-05-15 12:02:00,2.0522,2.0522,2.05155,2.0516,53900000.0
2008-05-15 12:03:00,2.0514,2.052,2.0514,2.052,60500000.0
2008-05-15 12:04:00,2.052,2.0528,2.052,2.0526,16200000.0
2008-05-15 12:05:00,2.0528,2.0528,2.0521,2.0523,33700000.0
2008-05-15 12:06:00,2.0523,2.0524,2.0518,2.052,86100000.0
2008-05-15 12:07:00,2.052,2.0531,2.0515,2.0529,125700000.0
2008-05-15 12:08:00,2.053,2.053,2.0525,2.0526,38000000.0
2008-05-15 12:09:00,2.0525,2.0527,2.0523,2.0525,27700000.0
2008-05-15 12:10:00,2.0524,2.0524,2.0519,2.0521,17600000.0
2008-05-15 12:11:00,2.0522,2.0522,2.0507,2.051,67900000.0
2008-05-15 12:12:00,2.051,2.0513,2.0507,2.051,87500000.0
2008-05-15 12:13:00,2.051,2.0512,2.05075,2.0509,34900000.0
2008-05-15 12:14:00,2.0509,2.051,2.05075,2.051,44300000.0
2008-05-15 12:15:00,2.051,2.0514,2.051,2.0512,17200000.0
2008-05-15 12:16:00,2.0512,2.0514,2.0512,2.0512,38100000.0
2008-05-15 12:17:00,2.0511,2.0511,2.0502,2.0504,28500000.0
2008-05-15 12:18:00,2.0504,2.0508,2.0501,2.0503,28500000.0
2008-05-15 12:19:00,2.0503,2.0505,2.0498,2.0498,40200000.0
2008-05-15 12:20:00,2.0498,2.0501,2.0496,2.0501,68000000.0
2008-05-15 12:21:00,2.0501,2.0504,2.0499,2.0503,30200000.0
2008-05-15 12:22:00,2.0503,2.0504,2.0501,2.0503,31900000.0
2008-05-15 12:23:00,2.0503,2.0503,2.0498,2.05,35100000.0
2008-05-15 12:24:00,2.04995,2.0503,2.0498,2.05,24000000.0
2008-05-15 12:25:00,2.05,2.0502,2.0499,2.0501,24800000.0
2008-05-15 12:26:00,2.0501,2.0505,2.0501,2.0504,22200000.0
2008-05-15 12:27:00,2.0504,2.0506,2.0498,2.05,21400000.0
2008-05-15 12:28:00,2.05,2.0503,2.0496,2.0499,45000000.0
2008-05-15 12:29:00,2.0499,2.0499,2.0495,2.0495,133900000.0
2008-05-15 12:30:00,2.0497,2.0497,2.0495,2.0497,44300000.0
2008-05-15 12:31:00,2.0497,2.0497,2.0491,2.0493,76400000.0
2008-05-15 12:32:00,2.0494,2.0497,2.049,2.0493,71200000.0
2008-05-15 12:33:00,2.0493,2.0493,2.0488,2.049,24100000.0
2008-05-15 12:34:00,2.049,2.0495,2.049,2.0493,70800000.0
2008-05-15 12:35:00,2.0494,2.0496,2.0492,2.0494,37600000.0
2008-05-15 12:36:00,2.0494,2.0494,2.049,2.0492,65500000.0
2008-05-15 12:37:00,2.0492,2.0493,2.04875,2.04885,27900000.0
2008-05-15 12:38:00,2.04875,2.04885,2.04835,2.04855,30400000.0
2008-05-15 12:39:00,2.04855,2.04875,2.04845,2.04865,44500000.0
2008-05-15 12:40:00,2.04865,2.04895,2.04855,2.04885,32000000.0
2008-05-15 12:41:00,2.04885,2.04905,2.04875,2.04895,20200000.0
2008-05-15 12:42:00,2.04895,2.04915,2.04895,2.04915,25600000.0
2008-05-15 12:43:00,2.04915,2.04935,2.0491,2.04915,29400000.0
2008-05-15 12:44:00,2.04915,2.04915,2.04875,2.04895,12800000.0
2008-05-15 12:45:00,2.04895,2.0493,2.04865,2.0492,21300000.0
2008-05-15 12:46:00,2.0492,2.04945,2.04915,2.04925,14300000.0
2008-05-15 12:47:00,2.04925,2.04965,2.04925,2.04935,18200000.0
2008-05-15 12:48:00,2.04925,2.04935,2.04905,2.04925,30200000.0
2008-05-15 12:49:00,2.04925,2.04955,2.04925,2.04945,33500000.0
2008-05-15 12:50:00,2.04945,2.04975,2.04885,2.049,50800000.0
2008-05-15 12:51:00,2.049,2.04925,2.04885,2.04915,28500000.0
2008-05-15 12:52:00,2.04915,2.04955,2.04905,2.04925,54200000.0
2008-05-15 12:53:00,2.04925,2.04935,2.0488,2.04925,91200000.0
2008-05-15 12:54:00,2.04925,2.04995,2.04925,2.04965,70900000.0
2008-05-15 12:55:00,2.04965,2.05005,2.04925,2.0494,77200000.0
2008-05-15 12:56:00,2.0494,2.04995,2.04935,2.04995,39400000.0
2008-05-15 12:57:00,2.04995,2.04995,2.0491,2.04975,120000000.0
2008-05-15 12:58:00,2.04975,2.05005,2.04945,2.04975,47500000.0
2008-05-15 12:59:00,2.04985,2.05025,2.0491,2.0493,132200000.0
2008-05-15 13:00:00,2.04925,2.04935,2.04845,2.04875,51800000.0
2008-05-15 13:01:00,2.04875,2.04915,2.04845,2.04865,118100000.0
2008-05-15 13:02:00,2.04865,2.04875,2.0484,2.04865,18100000.0
2008-05-15 13:03:00,2.04855,2.04855,2.0481,2.0481,51400000.0
2008-05-15 13:04:00,2.0481,2.0481,2.0481,2.0481,16000000.0
2008-05-15 13:05:00,2.0481,2.04815,2.0481,2.04815,15400000.0
2008-05-15 13:06:00,2.04815,2.04855,2.0481,2.04825,66800000.0
2008-05-15 13:07:00,2.04825,2.04895,2.0481,2.04875,40000000.0
2008-05-15 13:08:00,2.04875,2.04935,2.04855,2.04895,20300000.0
2008-05-15 13:09:00,2.04895,2.04895,2.04865,2.04875,93200000.0
2008-05-15 13:10:00,2.04875,2.04885,2.04865,2.04865,18400000.0
2008-05-15 13:11:00,2.04865,2.04885,2.0486,2.0486,28300000.0
2008-05-15 13:12:00,2.0486,2.0487,2.0481,2.04815,46400000.0
2008-05-15 13:13:00,2.04815,2.04815,2.0481,2.0481,11500000.0
2008-05-15 13:14:00,2.0481,2.04835,2.0481,2.04835,20400000.0
2008-05-15 13:15:00,2.04835,2.04865,2.0481,2.04845,22200000.0
2008-05-15 13:16:00,2.04845,2.04865,2.04825,2.04835,22000000.0
2008-05-15 13:17:00,2.04835,2.04835,2.0481,2.04815,11700000.0
2008-05-15 13:18:00,2.04815,2.04825,2.04815,2.04825,7300000.0
2008-05-15 13:19:00,2.04825,2.04835,2.0481,2.04815,14500000.0
2008-05-15 13:20:00,2.04815,2.04825,2.04805,2.04805,20700000.0
2008-05-15 13:21:00,2.04805,2.04805,2.04755,2.04775,32300000.0
2008-05-15 13:22:00,2.04775,2.04775,2.04705,2.04705,29700000.0
2008-05-15 13:23:00,2.04705,2.04715,2.04675,2.0471,45700000.0
2008-05-15 13:24:00,2.04705,2.04775,2.04705,2.0474,68300000.0
2008-05-15 13:25:00,2.04745,2.0476,2.0474,2.04755,30900000.0
2008-05-15 13:26:00,2.04755,2.0482,2.04755,2.0482,58900000.0
2008-05-15 13:27:00,2.0482,2.04865,2.048,2.0482,72300000.0
2008-05-15 13:28:00,2.0482,2.0485,2.04765,2.04765,121800000.0
2008-05-15 13:29:00,2.04765,2.04775,2.04705,2.0474,100100000.0
2008-05-15 13:30:00,2.04745,2.04815,2.0468,2.04815,96600000.0
2008-05-15 13:31:00,2.04815,2.04845,2.0479,2.04825,110700000.0
2008-05-15 13:32:00,2.04835,2.04935,2.048,2.0493,74700000.0
2008-05-15 13:33:00,2.0493,2.0499,2.049,2.0498,122700000.0
2008-05-15 13:34:00,2.04985,2.05125,2.04965,2.05035,189900000.0
2008-05-15 13:35:00,2.05035,2.0507,2.04985,2.05015,64800000.0
2008-05-15 13:36:00,2.05015,2.05115,2.04995,2.05065,71900000.0
2008-05-15 13:37:00,2.05065,2.05065,2.0497,2.05015,88000000.0
2008-05-15 13:38:00,2.05015,2.0506,2.04995,2.05015,74900000.0
2008-05-15 13:39:00,2.05015,2.05045,2.04975,2.04985,117700000.0
2008-05-15 13:40:00,2.0497,2.05045,2.0496,2.05015,75300000.0
2008-05-15 13:41:00,2.0501,2.05085,2.0498,2.05025,78400000.0
2008-05-15 13:42:00,2.05025,2.05035,2.0497,2.05025,62000000.0
2008-05-15 13:43:00,2.05025,2.05055,2.0501,2.05015,71400000.0
2008-05-15 13:44:00,2.0502,2.05065,2.05,2.05055,85100000.0
2008-05-15 13:45:00,2.05045,2.05095,2.05035,2.0506,50300000.0
2008-05-15 13:46:00,2.05055,2.05075,2.05025,2.05045,37200000.0
2008-05-15 13:47:00,2.05045,2.05115,2.05045,2.05095,74400000.0
2008-05-15 13:48:00,2.05095,2.0516,2.05055,2.05125,126700000.0
2008-05-15 13:49:00,2.05125,2.05145,2.0509,2.05125,86400000.0
2008-05-15 13:50:00,2.05125,2.05145,2.05105,2.05125,50100000.0
2008-05-15 13:51:00,2.05115,2.05125,2.05075,2.05085,42600000.0
2008-05-15 13:52:00,2.05085,2.05105,2.05055,2.05055,27400000.0
2008-05-15 13:53:00,2.05055,2.05075,2.05035,2.05035,49100000.0
2008-05-15 13:54:00,2.05035,2.0506,2.05025,2.05035,20900000.0
2008-05-15 13:55:00,2.05035,2.05065,2.05025,2.05035,27300000.0
2008-05-15 13:56:00,2.05035,2.05055,2.05015,2.05015,37700000.0
2008-05-15 13:57:00,2.0502,2.05045,2.05015,2.0503,52100000.0
2008-05-15 13:58:00,2.0503,2.05045,2.04965,2.05,41700000.0
2008-05-15 13:59:00,2.05,2.05045,2.0499,2.04995,75100000.0
2008-05-15 14:00:00,2.05005,2.05025,2.04975,2.0498,34600000.0
2008-05-15 14:01:00,2.04985,2.05005,2.04965,2.04965,37900000.0
2008-05-15 14:02:00,2.0497,2.04995,2.0494,2.04975,31900000.0
2008-05-15 14:03:00,2.04955,2.04975,2.04895,2.04915,60600000.0
2008-05-15 14:04:00,2.04905,2.04945,2.04895,2.04905,48400000.0
2008-05-15 14:05:00,2.04905,2.04935,2.0487,2.04875,87900000.0
2008-05-15 14:06:00,2.04875,2.04925,2.04875,2.0489,81300000.0
2008-05-15 14:07:00,2.0489,2.04925,2.0487,2.0489,92500000.0
2008-05-15 14:08:00,2.0489,2.049,2.04835,2.04845,64600000.0
2008-05-15 14:09:00,2.04845,2.04915,2.04845,2.0488,33400000.0
2008-05-15 14:10:00,2.0488,2.0496,2.0488,2.04935,62100000.0
2008-05-15 14:11:00,2.04925,2.05065,2.04925,2.05035,51800000.0
2008-05-15 14:12:00,2.0504,2.05055,2.05005,2.05025,21300000.0
2008-05-15 14:13:00,2.05025,2.05035,2.05,2.0501,60300000.0
2008-05-15 14:14:00,2.05015,2.0502,2.04985,2.05015,150700000.0
2008-05-15 14:15:00,2.05,2.05,2.049,2.0499,50300000.0
2008-05-15 14:16:00,2.0499,2.0503,2.0497,2.05015,122500000.0
2008-05-15 14:17:00,2.05015,2.05055,2.04995,2.0505,121400000.0
2008-05-15 14:18:00,2.05055,2.0506,2.05025,2.0504,179900000.0
2008-05-15 14:19:00,2.05035,2.05075,2.05025,2.05035,48200000.0
2008-05-15 14:20:00,2.05035,2.05045,2.04975,2.04985,44200000.0
2008-05-15 14:21:00,2.04985,2.05025,2.0493,2.0493,55500000.0
2008-05-15 14:22:00,2.04945,2.04955,2.04925,2.04945,17000000.0
2008-05-15 14:23:00,2.04945,2.04945,2.0491,2.04915,18100000.0
2008-05-15 14:24:00,2.04915,2.04975,2.04915,2.04925,20500000.0
2008-05-15 14:25:00,2.0493,2.04995,2.0491,2.04945,37100000.0
2008-05-15 14:26:00,2.04945,2.04965,2.0488,2.04885,34300000.0
2008-05-15 14:27:00,2.04885,2.04975,2.04885,2.04955,32500000.0
2008-05-15 14:28:00,2.04955,2.0498,2.04935,2.0498,46300000.0
2008-05-15 14:29:00,2.04975,2.0501,2.0492,2.0493,248400000.0
2008-05-15 14:30:00,2.0493,2.0493,2.04735,2.04735,368000000.0
2008-05-15 14:31:00,2.04735,2.04775,2.0464,2.04705,119000000.0
2008-05-15 14:32:00,2.04705,2.04885,2.0465,2.04855,92200000.0
2008-05-15 14:33:00,2.0485,2.04945,2.0483,2.04875,66000000.0
2008-05-15 14:34:00,2.0489,2.0491,2.0486,2.04885,76500000.0
2008-05-15 14:35:00,2.04885,2.04915,2.0481,2.04835,73300000.0
2008-05-15 14:36:00,2.04835,2.04915,2.0481,2.04845,166100000.0
2008-05-15 14:37:00,2.0484,2.04855,2.04775,2.04785,99500000.0
2008-05-15 14:38:00,2.04785,2.04845,2.04775,2.04795,32100000.0
2008-05-15 14:39:00,2.04795,2.04865,2.0477,2.04825,77000000.0
2008-05-15 14:40:00,2.04825,2.04855,2.04775,2.04785,87500000.0
2008-05-15 14:41:00,2.04765,2.04805,2.0473,2.04735,73100000.0
2008-05-15 14:42:00,2.04735,2.04795,2.0471,2.04755,47300000.0
2008-05-15 14:43:00,2.04755,2.04815,2.04745,2.04805,25600000.0
2008-05-15 14:44:00,2.04805,2.04805,2.0469,2.04775,65300000.0
2008-05-15 14:45:00,2.04775,2.04775,2.0464,2.0465,77000000.0
2008-05-15 14:46:00,2.0464,2.04645,2.0456,2.04585,62200000.0
2008-05-15 14:47:00,2.04585,2.04605,2.045,2.04555,89100000.0
2008-05-15 14:48:00,2.0456,2.04645,2.0456,2.04635,46800000.0
2008-05-15 14:49:00,2.04635,2.04735,2.04635,2.04695,58900000.0
2008-05-15 14:50:00,2.04695,2.04755,2.04675,2.04735,60400000.0
2008-05-15 14:51:00,2.04735,2.04765,2.04705,2.04735,47400000.0
2008-05-15 14:52:00,2.04735,2.04735,2.04685,2.04705,35500000.0
2008-05-15 14:53:00,2.0471,2.04725,2.0463,2.04655,83000000.0
2008-05-15 14:54:00,2.04655,2.04775,2.04635,2.04745,66000000.0
2008-05-15 14:55:00,2.0475,2.04795,2.0471,2.04715,72900000.0
2008-05-15 14:56:00,2.04715,2.04815,2.04715,2.04745,87900000.0
2008-05-15 14:57:00,2.04745,2.04855,2.0473,2.04845,105300000.0
2008-05-15 14:58:00,2.04845,2.04895,2.04825,2.04855,60500000.0
2008-05-15 14:59:00,2.04855,2.0493,2.04845,2.0493,290800000.0
2008-05-15 15:00:00,2.0493,2.0501,2.0479,2.04835,399300000.0
2008-05-15 15:01:00,2.04835,2.04845,2.0466,2.04725,105500000.0
2008-05-15 15:02:00,2.04725,2.04735,2.046,2.04645,112200000.0
2008-05-15 15:03:00,2.04645,2.04685,2.0456,2.0459,79500000.0
2008-05-15 15:04:00,2.0459,2.0459,2.0452,2.04555,91100000.0
2008-05-15 15:05:00,2.04545,2.04615,2.04535,2.046,25300000.0
2008-05-15 15:06:00,2.04615,2.04625,2.0456,2.04595,78000000.0
2008-05-15 15:07:00,2.04595,2.04605,2.04545,2.04595,35500000.0
2008-05-15 15:08:00,2.04595,2.04685,2.0459,2.04675,45300000.0
2008-05-15 15:09:00,2.04685,2.04725,2.0461,2.04685,96400000.0
2008-05-15 15:10:00,2.04685,2.04725,2.0466,2.0468,90200000.0
2008-05-15 15:11:00,2.04695,2.04715,2.0465,2.04665,45000000.0
2008-05-15 15:12:00,2.04665,2.0467,2.04615,2.04665,17300000.0
2008-05-15 15:13:00,2.0467,2.04675,2.0458,2.04585,63900000.0
2008-05-15 15:14:00,2.04585,2.0463,2.0457,2.0461,256900000.0
2008-05-15 15:15:00,2.0461,2.0461,2.04475,2.04495,228800000.0
2008-05-15 15:16:00,2.04495,2.04555,2.0444,2.04475,128500000.0
2008-05-15 15:17:00,2.04475,2.04475,2.0436,2.04405,180000000.0
2008-05-15 15:18:00,2.04405,2.04535,2.04385,2.0443,49600000.0
2008-05-15 15:19:00,2.0443,2.04485,2.044,2.04475,126500000.0
2008-05-15 15:20:00,2.04475,2.04575,2.0445,2.0452,221600000.0
2008-05-15 15:21:00,2.0452,2.04555,2.04505,2.0452,108000000.0
2008-05-15 15:22:00,2.0453,2.04595,2.04525,2.04545,103300000.0
2008-05-15 15:23:00,2.04545,2.04655,2.0454,2.04635,58400000.0
2008-05-15 15:24:00,2.04625,2.04685,2.0462,2.04625,47400000.0
2008-05-15 15:25:00,2.04625,2.04665,2.04625,2.04655,61800000.0
2008-05-15 15:26:00,2.0464,2.0464,2.04585,2.04605,84200000.0
2008-05-15 15:27:00,2.04605,2.04625,2.04595,2.0462,25500000.0
2008-05-15 15:28:00,2.0461,2.04625,2.04575,2.04575,71200000.0
2008-05-15 15:29:00,2.04585,2.04595,2.04455,2.04455,62500000.0
2008-05-15 15:30:00,2.04455,2.04535,2.0443,2.04535,44500000.0
2008-05-15 15:31:00,2.0454,2.04555,2.0447,2.0447,111700000.0
2008-05-15 15:32:00,2.04475,2.04505,2.0444,2.04485,83500000.0
2008-05-15 15:33:00,2.0448,2.04515,2.0445,2.0449,64900000.0
2008-05-15 15:34:00,2.0448,2.04485,2.0441,2.04415,44800000.0
2008-05-15 15:35:00,2.04415,2.04425,2.04365,2.04425,72800000.0
2008-05-15 15:36:00,2.04425,2.04475,2.04405,2.04445,39400000.0
2008-05-15 15:37:00,2.0444,2.04495,2.0444,2.0448,50000000.0
2008-05-15 15:38:00,2.0448,2.0452,2.04455,2.045,63800000.0
2008-05-15 15:39:00,2.045,2.0452,2.04445,2.04505,72800000.0
2008-05-15 15:40:00,2.04505,2.04605,2.04475,2.04605,53300000.0
2008-05-15 15:41:00,2.04605,2.04685,2.0459,2.0465,113100000.0
2008-05-15 15:42:00,2.04655,2.0466,2.046,2.04635,45500000.0
2008-05-15 15:43:00,2.04635,2.04745,2.04635,2.04725,98100000.0
2008-05-15 15:44:00,2.0473,2.04745,2.04695,2.04695,80000000.0
2008-05-15 15:45:00,2.04695,2.04725,2.04635,2.04665,58200000.0
2008-05-15 15:46:00,2.0466,2.04695,2.04625,2.0467,63100000.0
2008-05-15 15:47:00,2.04665,2.04675,2.04585,2.04585,40800000.0
2008-05-15 15:48:00,2.04595,2.04655,2.04585,2.04635,55900000.0
2008-05-15 15:49:00,2.04635,2.04715,2.04635,2.04695,41300000.0
2008-05-15 15:50:00,2.04705,2.04765,2.04675,2.04735,64900000.0
2008-05-15 15:51:00,2.04755,2.04755,2.04715,2.0472,26500000.0
2008-05-15 15:52:00,2.04715,2.04745,2.04655,2.04745,57200000.0
2008-05-15 15:53:00,2.04745,2.0477,2.04725,2.04765,33100000.0
2008-05-15 15:54:00,2.04765,2.04765,2.04725,2.04745,29400000.0
2008-05-15 15:55:00,2.04735,2.04735,2.04665,2.04665,29500000.0
2008-05-15 15:56:00,2.04665,2.04715,2.04665,2.04685,42500000.0
2008-05-15 15:57:00,2.04685,2.04715,2.0466,2.04705,37500000.0
2008-05-15 15:58:00,2.04705,2.04745,2.04655,2.047,146300000.0
2008-05-15 15:59:00,2.0469,2.0474,2.0469,2.0471,126100000.0
2008-05-15 16:00:00,2.0472,2.04835,2.0469,2.04775,330900000.0
2008-05-15 16:01:00,2.04785,2.04815,2.0474,2.04765,67800000.0
2008-05-15 16:02:00,2.04755,2.04785,2.04725,2.04775,41000000.0
2008-05-15 16:03:00,2.04775,2.04915,2.04765,2.04875,46600000.0
2008-05-15 16:04:00,2.04875,2.04915,2.04835,2.04865,92800000.0
2008-05-15 16:05:00,2.0485,2.04965,2.0485,2.04895,55600000.0
2008-05-15 16:06:00,2.049,2.04905,2.04835,2.04895,47600000.0
2008-05-15 16:07:00,2.04885,2.04925,2.04815,2.04885,32700000.0
2008-05-15 16:08:00,2.04885,2.0489,2.04825,2.04885,35400000.0
2008-05-15 16:09:00,2.04895,2.04955,2.04855,2.04955,111700000.0
2008-05-15 16:10:00,2.04955,2.04965,2.0486,2.04905,52000000.0
2008-05-15 16:11:00,2.0491,2.04925,2.0487,2.04885,54700000.0
2008-05-15 16:12:00,2.04895,2.04905,2.04815,2.04885,78500000.0
2008-05-15 16:13:00,2.04885,2.04895,2.04815,2.04875,76400000.0
2008-05-15 16:14:00,2.04865,2.04895,2.04845,2.04875,50300000.0
2008-05-15 16:15:00,2.04875,2.04935,2.04855,2.04885,37800000.0
2008-05-15 16:16:00,2.04885,2.04915,2.04845,2.04875,84400000.0
2008-05-15 16:17:00,2.04875,2.04955,2.04855,2.04945,23600000.0
2008-05-15 16:18:00,2.04945,2.05095,2.04945,2.05015,40300000.0
2008-05-15 16:19:00,2.05015,2.05015,2.04925,2.04965,44100000.0
2008-05-15 16:20:00,2.04965,2.05095,2.04965,2.05025,42100000.0
2008-05-15 16:21:00,2.05035,2.05155,2.05025,2.05135,23200000.0
2008-05-15 16:22:00,2.05145,2.05285,2.05145,2.05265,33100000.0
2008-05-15 16:23:00,2.05285,2.05285,2.05195,2.052,41051417.0
2008-05-15 16:24:00,2.052,2.0529,2.052,2.0527,81400000.0
2008-05-15 16:25:00,2.0527,2.0532,2.0524,2.0527,66600000.0
2008-05-15 16:26:00,2.0527,2.05285,2.0522,2.05255,57300000.0
2008-05-15 16:27:00,2.05255,2.05255,2.05195,2.05205,24500000.0
2008-05-15 16:28:00,2.05205,2.0523,2.05145,2.05195,45000000.0
2008-05-15 16:29:00,2.05195,2.05195,2.05155,2.05195,105600000.0
2008-05-15 16:30:00,2.05195,2.05255,2.0518,2.05225,59100000.0
2008-05-15 16:31:00,2.05225,2.05255,2.05155,2.05235,46200000.0
2008-05-15 16:32:00,2.05235,2.05235,2.0515,2.0517,80700000.0
2008-05-15 16:33:00,2.0517,2.05185,2.05135,2.05155,46000000.0
2008-05-15 16:34:00,2.0515,2.05225,2.05135,2.05155,56100000.0
2008-05-15 16:35:00,2.05165,2.05205,2.05125,2.052,63400000.0
2008-05-15 16:36:00,2.05195,2.0521,2.0514,2.0515,28700000.0
2008-05-15 16:37:00,2.0515,2.0515,2.05095,2.05105,68700000.0
2008-05-15 16:38:00,2.05105,2.05135,2.05095,2.05135,19900000.0
2008-05-15 16:39:00,2.0513,2.05155,2.0511,2.05145,47200000.0
2008-05-15 16:40:00,2.0516,2.05165,2.05135,2.0514,22300000.0
2008-05-15 16:41:00,2.05145,2.05295,2.05145,2.05185,48400000.0
2008-05-15 16:42:00,2.05185,2.0525,2.0518,2.0524,29800000.0
2008-05-15 16:43:00,2.0524,2.0539,2.0524,2.05365,57100000.0
2008-05-15 16:44:00,2.05375,2.05385,2.05345,2.05375,26900000.0
2008-05-15 16:45:00,2.0537,2.05375,2.0531,2.0534,33900000.0
2008-05-15 16:46:00,2.0534,2.05365,2.05325,2.05365,26400000.0
2008-05-15 16:47:00,2.05375,2.05375,2.05295,2.05305,28500000.0
2008-05-15 16:48:00,2.05305,2.05365,2.05275,2.05285,138400000.0
2008-05-15 16:49:00,2.05285,2.05355,2.05275,2.0531,68400000.0
2008-05-15 16:50:00,2.05325,2.05325,2.052,2.05215,56900000.0
2008-05-15 16:51:00,2.05225,2.05245,2.05195,2.05215,97800000.0
2008-05-15 16:52:00,2.05225,2.05265,2.0521,2.05245,33200000.0
2008-05-15 16:53:00,2.05245,2.05295,2.05235,2.05275,24900000.0
2008-05-15 16:54:00,2.05285,2.05295,2.0526,2.05275,41400000.0
2008-05-15 16:55:00,2.05275,2.05305,2.05275,2.05305,6800000.0
2008-05-15 16:56:00,2.0529,2.0534,2.05285,2.0533,22600000.0
2008-05-15 16:57:00,2.05335,2.05335,2.05295,2.05325,33500000.0
2008-05-15 16:58:00,2.05325,2.05325,2.05295,2.053,18200000.0
2008-05-15 16:59:00,2.053,2.05355,2.0527,2.053,126100000.0
2008-05-15 17:00:00,2.053,2.05345,2.0527,2.05295,53600000.0
2008-05-15 17:01:00,2.05315,2.05315,2.05265,2.05275,22300000.0
2008-05-15 17:02:00,2.05275,2.05325,2.05265,2.05305,38900000.0
2008-05-15 17:03:00,2.05305,2.05335,2.05265,2.05285,50400000.0
2008-05-15 17:04:00,2.05285,2.05375,2.0527,2.05345,79300000.0
2008-05-15 17:05:00,2.0536,2.05395,2.05345,2.05345,35300000.0
2008-05-15 17:06:00,2.05345,2.0535,2.05315,2.05335,22500000.0
2008-05-15 17:07:00,2.05335,2.05335,2.0525,2.05295,29600000.0
2008-05-15 17:08:00,2.05295,2.05315,2.05265,2.05295,21900000.0
2008-05-15 17:09:00,2.05295,2.05305,2.05235,2.05255,45600000.0
2008-05-15 17:10:00,2.05255,2.05285,2.05225,2.05245,30800000.0
2008-05-15 17:11:00,2.05245,2.05255,2.05205,2.05205,22000000.0
2008-05-15 17:12:00,2.05205,2.05225,2.0518,2.052,136300000.0
2008-05-15 17:13:00,2.05235,2.05255,2.05205,2.05255,116800000.0
2008-05-15 17:14:00,2.05255,2.05275,2.0521,2.05245,142500000.0
2008-05-15 17:15:00,2.0523,2.05285,2.05225,2.05275,45300000.0
2008-05-15 17:16:00,2.05275,2.05295,2.05255,2.05255,43800000.0
2008-05-15 17:17:00,2.05265,2.05285,2.05225,2.05285,22800000.0
2008-05-15 17:18:00,2.05295,2.0533,2.0524,2.05275,58700000.0
2008-05-15 17:19:00,2.05275,2.05335,2.05275,2.05305,75900000.0
2008-05-15 17:20:00,2.053,2.05325,2.05255,2.05255,45800000.0
2008-05-15 17:21:00,2.05255,2.05335,2.05255,2.0533,42400000.0
2008-05-15 17:22:00,2.0533,2.05485,2.0533,2.05475,58300000.0
2008-05-15 17:23:00,2.05475,2.05485,2.0534,2.0536,88300000.0
2008-05-15 17:24:00,2.05365,2.0539,2.0533,2.05365,62300000.0
2008-05-15 17:25:00,2.05375,2.05415,2.05365,2.0537,74200000.0
2008-05-15 17:26:00,2.0538,2.05435,2.05375,2.05425,131700000.0
2008-05-15 17:27:00,2.0542,2.05435,2.05365,2.05415,54600000.0
2008-05-15 17:28:00,2.0542,2.05465,2.05375,2.05385,41700000.0
2008-05-15 17:29:00,2.05385,2.05405,2.05325,2.05325,37800000.0
2008-05-15 17:30:00,2.05325,2.05385,2.05275,2.05345,60900000.0
2008-05-15 17:31:00,2.05345,2.0535,2.05285,2.05285,17000000.0
2008-05-15 17:32:00,2.0529,2.05345,2.0526,2.0526,21700000.0
2008-05-15 17:33:00,2.0526,2.05295,2.05235,2.05295,35000000.0
2008-05-15 17:34:00,2.05295,2.05295,2.0523,2.05285,136700000.0
2008-05-15 17:35:00,2.05285,2.05315,2.0526,2.05275,44500000.0
2008-05-15 17:36:00,2.05275,2.05325,2.05265,2.05285,22200000.0
2008-05-15 17:37:00,2.05285,2.05315,2.05285,2.0529,21100000.0
2008-05-15 17:38:00,2.05285,2.05305,2.05205,2.0523,84700000.0
2008-05-15 17:39:00,2.05245,2.05245,2.05165,2.05165,28900000.0
2008-05-15 17:40:00,2.05165,2.05195,2.0511,2.0511,33400000.0
2008-05-15 17:41:00,2.0511,2.05145,2.0509,2.05125,44000000.0
2008-05-15 17:42:00,2.05125,2.05145,2.05105,2.0514,25600000.0
2008-05-15 17:43:00,2.0514,2.05275,2.05135,2.05245,40600000.0
2008-05-15 17:44:00,2.05245,2.05265,2.05205,2.0521,51200000.0
2008-05-15 17:45:00,2.0521,2.0521,2.05145,2.05145,63700000.0
2008-05-15 17:46:00,2.05155,2.05165,2.05105,2.05165,35400000.0
2008-05-15 17:47:00,2.0515,2.05175,2.05075,2.05165,75500000.0
2008-05-15 17:48:00,2.05165,2.05225,2.05155,2.05165,33900000.0
2008-05-15 17:49:00,2.05165,2.05205,2.0506,2.05145,84300000.0
2008-05-15 17:50:00,2.05135,2.05135,2.0501,2.05075,156700000.0
2008-05-15 17:51:00,2.05075,2.05145,2.05055,2.05105,102100000.0
2008-05-15 17:52:00,2.05105,2.05195,2.05095,2.05195,42100000.0
2008-05-15 17:53:00,2.05195,2.05285,2.05195,2.0526,66700000.0
2008-05-15 17:54:00,2.0526,2.05305,2.052,2.05225,111600000.0
2008-05-15 17:55:00,2.05225,2.05295,2.05205,2.05235,25300000.0
2008-05-15 17:56:00,2.05235,2.05255,2.05195,2.052,33200000.0
2008-05-15 17:57:00,2.05195,2.05195,2.05125,2.05135,52400000.0
2008-05-15 17:58:00,2.0514,2.05205,2.0512,2.0518,315500000.0
2008-05-15 17:59:00,2.0518,2.0524,2.0517,2.052,26800000.0
2008-05-15 18:00:00,2.0519,2.0521,2.0518,2.0519,91500000.0
2008-05-15 18:01:00,2.0519,2.05275,2.0519,2.05245,18400000.0
2008-05-15 18:02:00,2.05245,2.0525,2.0518,2.0525,99000000.0
2008-05-15 18:03:00,2.0525,2.05295,2.0525,2.05275,45100000.0
2008-05-15 18:04:00,2.05275,2.0533,2.05265,2.05295,196300000.0
2008-05-15 18:05:00,2.05295,2.053,2.0526,2.05275,95200000.0
2008-05-15 18:06:00,2.05275,2.05295,2.05265,2.05265,81500000.0
2008-05-15 18:07:00,2.05265,2.05285,2.0522,2.0522,176800000.0
2008-05-15 18:08:00,2.0522,2.05255,2.0521,2.0525,65100000.0
2008-05-15 18:09:00,2.05245,2.0526,2.0513,2.0513,112500000.0
2008-05-15 18:10:00,2.0513,2.0513,2.05065,2.0508,124100000.0
2008-05-15 18:11:00,2.05085,2.0515,2.0508,2.0515,153300000.0
2008-05-15 18:12:00,2.0515,2.05215,2.0513,2.0518,145900000.0
2008-05-15 18:13:00,2.05195,2.05295,2.05195,2.05295,175600000.0
2008-05-15 18:14:00,2.05295,2.05295,2.0526,2.0527,90200000.0
2008-05-15 18:15:00,2.05265,2.05285,2.0522,2.05235,252900000.0
2008-05-15 18:16:00,2.05235,2.0528,2.0523,2.05245,107200000.0
2008-05-15 18:17:00,2.05245,2.05245,2.05175,2.0519,142500000.0
2008-05-15 18:18:00,2.0519,2.05215,2.0518,2.05215,86400000.0
2008-05-15 18:19:00,2.05215,2.05285,2.05215,2.0526,74400000.0
2008-05-15 18:20:00,2.0526,2.05375,2.0523,2.05355,180700000.0
2008-05-15 18:21:00,2.0535,2.0535,2.0529,2.05295,81600000.0
2008-05-15 18:22:00,2.0529,2.05305,2.05255,2.05265,65300000.0
2008-05-15 18:23:00,2.05265,2.0531,2.0526,2.05265,117900000.0
2008-05-15 18:24:00,2.05255,2.0529,2.0519,2.0529,44400000.0
2008-05-15 18:25:00,2.0529,2.053,2.05235,2.0525,69000000.0
2008-05-15 18:26:00,2.05255,2.0536,2.05255,2.05335,114100000.0
2008-05-15 18:27:00,2.05335,2.0541,2.05325,2.0538,267700000.0
2008-05-15 18:28:00,2.0538,2.05505,2.0538,2.0549,91000000.0
2008-05-15 18:29:00,2.0549,2.05535,2.0548,2.05505,20300000.0
2008-05-15 18:30:00,2.05505,2.0557,2.0549,2.0553,163700000.0
2008-05-15 18:31:00,2.0553,2.05575,2.05495,2.05545,184400000.0
2008-05-15 18:32:00,2.05545,2.0556,2.0552,2.0552,42800000.0
2008-05-15 18:33:00,2.0553,2.0553,2.0548,2.055,57800000.0
2008-05-15 18:34:00,2.055,2.0553,2.0546,2.0551,152000000.0
2008-05-15 18:35:00,2.0551,2.0556,2.0548,2.0552,64400000.0
2008-05-15 18:36:00,2.0552,2.05655,2.0551,2.0561,75500000.0
2008-05-15 18:37:00,2.0561,2.0576,2.0558,2.0576,95600000.0
2008-05-15 18:38:00,2.0574,2.0589,2.0574,2.0581,106600000.0
2008-05-15 18:39:00,2.0582,2.0588,2.058,2.05805,70000000.0
2008-05-15 18:40:00,2.05805,2.0582,2.0572,2.05735,143300000.0
2008-05-15 18:41:00,2.0573,2.05835,2.05715,2.05725,147000000.0
2008-05-15 18:42:00,2.05725,2.05755,2.0567,2.0574,191700000.0
2008-05-15 18:43:00,2.0572,2.0574,2.0563,2.0565,232300000.0
2008-05-15 18:44:00,2.0565,2.0566,2.05565,2.05565,135500000.0
2008-05-15 18:45:00,2.0557,2.05725,2.05565,2.05695,100100000.0
2008-05-15 18:46:00,2.057,2.05735,2.05685,2.05695,72000000.0
2008-05-15 18:47:00,2.05695,2.05695,2.0562,2.05625,50200000.0
2008-05-15 18:48:00,2.05625,2.0566,2.05605,2.05645,105100000.0
2008-05-15 18:49:00,2.05645,2.0578,2.05625,2.05775,116400000.0
2008-05-15 18:50:00,2.0578,2.058,2.0575,2.05755,86900000.0
2008-05-15 18:51:00,2.05755,2.05805,2.05715,2.05795,151100000.0
2008-05-15 18:52:00,2.05795,2.0582,2.05735,2.05775,187600000.0
2008-05-15 18:53:00,2.0577,2.05785,2.05715,2.05745,96100000.0
2008-05-15 18:54:00,2.05745,2.0578,2.05725,2.05745,207500000.0
2008-05-15 18:55:00,2.05745,2.05775,2.05745,2.05765,120200000.0
2008-05-15 18:56:00,2.05775,2.05805,2.0576,2.05765,139800000.0
2008-05-15 18:57:00,2.05755,2.05755,2.05725,2.05725,86800000.0
2008-05-15 18:58:00,2.05725,2.05785,2.05725,2.05745,142600000.0
2008-05-15 18:59:00,2.05745,2.0577,2.05695,2.05705,169800000.0
2008-05-15 19:00:00,2.05705,2.05815,2.0564,2.05745,220100000.0
2008-05-15 19:01:00,2.05745,2.05785,2.05725,2.05755,272500000.0
2008-05-15 19:02:00,2.05755,2.05845,2.05755,2.0582,204100000.0
2008-05-15 19:03:00,2.0582,2.0583,2.058,2.0582,104500000.0
2008-05-15 19:04:00,2.05815,2.05855,2.05805,2.05825,109700000.0
2008-05-15 19:05:00,2.05825,2.0587,2.05795,2.05845,140700000.0
2008-05-15 19:06:00,2.05845,2.05905,2.05795,2.05885,230800000.0
2008-05-15 19:07:00,2.05885,2.05895,2.05845,2.05875,263900000.0
2008-05-15 19:08:00,2.0587,2.05895,2.05775,2.05845,224400000.0
2008-05-15 19:09:00,2.05845,2.05875,2.05785,2.05825,172500000.0
2008-05-15 19:10:00,2.0582,2.0585,2.05785,2.0583,107500000.0
2008-05-15 19:11:00,2.05825,2.0584,2.05725,2.05775,119600000.0
2008-05-15 19:12:00,2.0578,2.0588,2.05775,2.05865,217000000.0
2008-05-15 19:13:00,2.05855,2.05915,2.05845,2.05895,186100000.0
2008-05-15 19:14:00,2.05895,2.05915,2.0581,2.0591,80600000.0
2008-05-15 19:15:00,2.05905,2.05955,2.05845,2.05895,245000000.0
2008-05-15 19:16:00,2.05895,2.05895,2.05815,2.05845,557600000.0
2008-05-15 19:17:00,2.05845,2.05875,2.05815,2.05865,603700001.0
2008-05-15 19:18:00,2.05865,2.05925,2.05835,2.05925,292300000.0
2008-05-15 19:19:00,2.05925,2.05935,2.05895,2.05905,536000000.0
2008-05-15 19:20:00,2.05905,2.05925,2.05895,2.05895,168100000.0
2008-05-15 19:21:00,2.05895,2.05895,2.05815,2.05875,199700000.0
2008-05-15 19:22:00,2.05875,2.05875,2.0584,2.0584,140900000.0
2008-05-15 19:23:00,2.0583,2.05855,2.0583,2.05845,108200000.0
2008-05-15 19:24:00,2.0584,2.05855,2.058,2.05835,397100000.0
2008-05-15 19:25:00,2.05835,2.05845,2.05815,2.05835,158900000.0
2008-05-15 19:26:00,2.05835,2.05845,2.058,2.05815,169800000.0
2008-05-15 19:27:00,2.05805,2.05815,2.05785,2.0579,70800000.0
2008-05-15 19:28:00,2.0579,2.0581,2.0577,2.05805,82500000.0
2008-05-15 19:29:00,2.05805,2.05815,2.05715,2.05715,121500000.0
2008-05-15 19:30:00,2.05715,2.0574,2.05685,2.05725,135400000.0
2008-05-15 19:31:00,2.0572,2.0573,2.05715,2.05725,6700000.0
2008-05-15 19:32:00,2.05725,2.05755,2.05715,2.05755,110300000.0
2008-05-15 19:33:00,2.05745,2.05745,2.05725,2.05725,68900000.0
2008-05-15 19:34:00,2.05735,2.05765,2.05725,2.05755,218700000.0
2008-05-15 19:35:00,2.05755,2.05775,2.05755,2.0577,49800000.0
2008-05-15 19:36:00,2.0577,2.0577,2.05725,2.05735,294800000.0
2008-05-15 19:37:00,2.05745,2.05745,2.05675,2.05685,217000000.0
2008-05-15 19:38:00,2.05685,2.05685,2.05625,2.05635,415500000.0
2008-05-15 19:39:00,2.05635,2.05645,2.05575,2.05595,448800000.0
2008-05-15 19:40:00,2.05595,2.05595,2.05575,2.05575,71200000.0
2008-05-15 19:41:00,2.05575,2.05595,2.05575,2.05575,112600000.0
2008-05-15 19:42:00,2.05575,2.05595,2.05575,2.05585,89500000.0
2008-05-15 19:43:00,2.05585,2.05635,2.05585,2.05625,69600000.0
2008-05-15 19:44:00,2.05625,2.05675,2.05615,2.0567,276000000.0
2008-05-15 19:45:00,2.0567,2.05675,2.05625,2.0567,223700000.0
2008-05-15 19:46:00,2.05675,2.0573,2.05665,2.0573,8600000.0
2008-05-15 19:47:00,2.0573,2.0575,2.05705,2.0574,256900000.0
2008-05-15 19:48:00,2.05745,2.05745,2.0572,2.0573,10800000.0
2008-05-15 19:49:00,2.05735,2.05745,2.05725,2.05725,10800000.0
2008-05-15 19:50:00,2.0572,2.05725,2.05605,2.05605,467900000.0
2008-05-15 19:51:00,2.05605,2.05625,2.05585,2.05605,547500000.0
2008-05-15 19:52:00,2.05605,2.05645,2.05585,2.05625,314000000.0
2008-05-15 19:53:00,2.05625,2.05635,2.05535,2.05585,374000000.0
2008-05-15 19:54:00,2.05585,2.05595,2.05445,2.05445,290000000.0
2008-05-15 19:55:00,2.05445,2.05545,2.05385,2.05545,309100000.0
2008-05-15 19:56:00,2.05515,2.05525,2.05495,2.05495,134700000.0
2008-05-15 19:57:00,2.05495,2.05535,2.05495,2.05515,119000000.0
2008-05-15 19:58:00,2.05515,2.05515,2.055,2.05515,37100000.0
2008-05-15 19:59:00,2.05515,2.05585,2.05515,2.0555,66100000.0
2008-05-15 20:00:00,2.05545,2.05575,2.05505,2.05535,183000000.0
2008-05-15 20:01:00,2.05535,2.0555,2.05515,2.05515,22100000.0
2008-05-15 20:02:00,2.05515,2.05525,2.0548,2.05515,87700000.0
2008-05-15 20:03:00,2.055,2.05505,2.05475,2.05485,108100000.0
2008-05-15 20:04:00,2.05485,2.05515,2.05485,2.05505,247100000.0
2008-05-15 20:05:00,2.05505,2.05515,2.05495,2.05495,41600000.0
2008-05-15 20:06:00,2.0549,2.0554,2.05485,2.05535,97100000.0
2008-05-15 20:07:00,2.05535,2.05545,2.05535,2.05535,26300000.0
2008-05-15 20:08:00,2.05535,2.05585,2.05535,2.05545,113100000.0
2008-05-15 20:09:00,2.05545,2.05585,2.05525,2.0556,180400000.0
2008-05-15 20:10:00,2.0556,2.0562,2.05555,2.0557,69600000.0
2008-05-15 20:11:00,2.0557,2.05605,2.0557,2.05585,81400000.0
2008-05-15 20:12:00,2.05585,2.05585,2.0552,2.0553,52400000.0
2008-05-15 20:13:00,2.05535,2.05555,2.05525,2.05525,58400000.0
2008-05-15 20:14:00,2.05525,2.05535,2.05525,2.05525,24100000.0
2008-05-15 20:15:00,2.05525,2.05525,2.05505,2.05515,6800000.0
2008-05-15 20:16:00,2.05515,2.05525,2.0551,2.0551,9900000.0
2008-05-15 20:17:00,2.0551,2.05575,2.055,2.05565,80200000.0
2008-05-15 20:18:00,2.0556,2.0556,2.05505,2.05505,81600000.0
2008-05-15 20:19:00,2.05505,2.0553,2.05485,2.05525,29000000.0
2008-05-15 20:20:00,2.05525,2.05525,2.0549,2.0552,21700000.0
2008-05-15 20:21:00,2.05525,2.05525,2.05515,2.05515,1900000.0
2008-05-15 20:22:00,2.05515,2.0556,2.05515,2.05525,148400000.0
2008-05-15 20:23:00,2.0552,2.0552,2.05465,2.05495,227900000.0
2008-05-15 20:24:00,2.05485,2.0554,2.05485,2.05525,89100000.0
2008-05-15 20:25:00,2.05525,2.0556,2.05525,2.0554,38600000.0
2008-05-15 20:26:00,2.05535,2.05575,2.05525,2.0553,138400000.0
2008-05-15 20:27:00,2.05535,2.05555,2.05485,2.05485,118000000.0
2008-05-15 20:28:00,2.05485,2.05505,2.05405,2.05485,380600000.0
2008-05-15 20:29:00,2.05485,2.0549,2.0546,2.05465,47600000.0
2008-05-15 20:30:00,2.05475,2.05475,2.05415,2.05445,136100000.0
2008-05-15 20:31:00,2.05435,2.05435,2.05415,2.05425,118100000.0
2008-05-15 20:32:00,2.05415,2.05435,2.05415,2.05435,125700000.0
2008-05-15 20:33:00,2.05425,2.0544,2.05425,2.0544,52300000.0
2008-05-15 20:34:00,2.05445,2.0548,2.05435,2.0547,28200000.0
2008-05-15 20:35:00,2.05475,2.05495,2.053,2.05325,97000000.0
2008-05-15 20:36:00,2.05335,2.05345,2.05315,2.05325,97700000.0
2008-05-15 20:37:00,2.05325,2.05335,2.0532,2.05335,42700000.0
2008-05-15 20:38:00,2.05345,2.05365,2.05325,2.05335,139700000.0
2008-05-15 20:39:00,2.05335,2.05365,2.05295,2.0536,89000000.0
2008-05-15 20:40:00,2.05355,2.0538,2.05345,2.05345,287100000.0
2008-05-15 20:41:00,2.05345,2.05395,2.05345,2.05395,72500000.0
2008-05-15 20:42:00,2.05395,2.05405,2.05355,2.05385,77900000.0
2008-05-15 20:43:00,2.05375,2.05435,2.0536,2.05435,80800000.0
2008-05-15 20:44:00,2.05435,2.0546,2.05415,2.05415,234200000.0
2008-05-15 20:45:00,2.05415,2.05425,2.05365,2.05375,109900000.0
2008-05-15 20:46:00,2.0538,2.05395,2.0538,2.05385,16900000.0
2008-05-15 20:47:00,2.05375,2.05385,2.05345,2.05345,28900000.0
2008-05-15 20:48:00,2.05335,2.0538,2.05335,2.0538,203900000.0
2008-05-15 20:49:00,2.0538,2.05415,2.05365,2.05405,232500000.0
2008-05-15 20:50:00,2.05405,2.05435,2.05405,2.0543,58200000.0
2008-05-15 20:51:00,2.0543,2.0548,2.05405,2.05475,103100000.0
2008-05-15 20:52:00,2.05475,2.0549,2.0542,2.0542,137700000.0
2008-05-15 20:53:00,2.0542,2.05455,2.05395,2.05435,184800000.0
2008-05-15 20:54:00,2.05435,2.05465,2.05415,2.05425,39102826.0
2008-05-15 20:55:00,2.0543,2.0549,2.0543,2.05465,45000000.0
2008-05-15 20:56:00,2.05465,2.05485,2.05435,2.05485,138900000.0
2008-05-15 20:57:00,2.05485,2.05495,2.05475,2.05475,17651417.0
2008-05-15 20:58:00,2.05475,2.05505,2.05475,2.05495,29900000.0
2008-05-15 20:59:00,2.05495,2.05495,2.05435,2.05455,42100000.0
2008-05-15 21:00:00,2.05455,2.05455,2.05445,2.05455,21000000.0
2008-05-15 21:01:00,2.05455,2.05465,2.05425,2.05435,47000000.0
2008-05-15 21:02:00,2.05435,2.05455,2.05425,2.05425,28700000.0
2008-05-15 21:03:00,2.05445,2.05445,2.05365,2.05365,113200000.0
2008-05-15 21:04:00,2.05365,2.05395,2.05365,2.05395,90800000.0
2008-05-15 21:05:00,2.05395,2.05435,2.05385,2.05425,150900000.0
2008-05-15 21:06:00,2.05425,2.05465,2.05415,2.05435,133500000.0
2008-05-15 21:07:00,2.05435,2.05445,2.05365,2.05375,222000000.0
2008-05-15 21:08:00,2.05375,2.05405,2.05365,2.05365,403300000.0
2008-05-15 21:09:00,2.05365,2.05445,2.05365,2.05405,208300000.0
2008-05-15 21:10:00,2.05395,2.05435,2.05385,2.05425,162300000.0
2008-05-15 21:11:00,2.05425,2.05475,2.05425,2.05455,318600000.0
2008-05-15 21:12:00,2.05455,2.05475,2.05435,2.05465,239500000.0
2008-05-15 21:13:00,2.05465,2.05535,2.05465,2.05535,181300000.0
2008-05-15 21:14:00,2.05535,2.05665,2.05485,2.05645,413400000.0
2008-05-15 21:15:00,2.05635,2.05635,2.05595,2.05605,235100000.0
2008-05-15 21:16:00,2.05595,2.05615,2.05595,2.05605,111600000.0
2008-05-15 21:17:00,2.05605,2.05605,2.05545,2.05575,192900000.0
2008-05-15 21:18:00,2.05575,2.05575,2.05515,2.05525,442400000.0
2008-05-15 21:19:00,2.05525,2.05585,2.05515,2.05585,118700000.0
2008-05-15 21:20:00,2.05585,2.05585,2.05555,2.05555,107500000.0
2008-05-15 21:21:00,2.05565,2.05565,2.05525,2.05535,193000000.0
2008-05-15 21:22:00,2.05535,2.05545,2.05515,2.05535,136200000.0
2008-05-15 21:23:00,2.05535,2.05555,2.05535,2.05545,104800001.0
2008-05-15 21:24:00,2.05545,2.05575,2.05515,2.05535,223800000.0
2008-05-15 21:25:00,2.05535,2.05555,2.05535,2.05555,112200000.0
2008-05-15 21:26:00,2.05555,2.05565,2.05505,2.05565,160900000.0
2008-05-15 21:27:00,2.05565,2.05595,2.05565,2.05595,105400000.0
2008-05-15 21:28:00,2.05595,2.05595,2.05525,2.05525,196400000.0
2008-05-15 21:29:00,2.0552,2.05525,2.05505,2.05525,34100000.0
2008-05-15 21:30:00,2.05515,2.05525,2.05475,2.05525,185600000.0
2008-05-15 21:31:00,2.05535,2.05585,2.05515,2.05535,167500000.0
2008-05-15 21:32:00,2.05535,2.05555,2.05535,2.05555,37400000.0
2008-05-15 21:33:00,2.05555,2.05555,2.05515,2.05515,111800000.0
2008-05-15 21:34:00,2.05515,2.05525,2.05505,2.0552,75600000.0
2008-05-15 21:35:00,2.05525,2.0554,2.05515,2.0554,22200000.0
2008-05-15 21:36:00,2.05555,2.05565,2.05535,2.05555,83900000.0
2008-05-15 21:37:00,2.05555,2.05555,2.0554,2.0554,10700000.0
2008-05-15 21:38:00,2.0554,2.05585,2.0554,2.05565,76000000.0
2008-05-15 21:39:00,2.0557,2.0557,2.05565,2.05565,4100000.0
2008-05-15 21:40:00,2.05565,2.05595,2.05565,2.05565,24000000.0
2008-05-15 21:41:00,2.05575,2.05585,2.0553,2.0554,63800000.0
2008-05-15 21:42:00,2.05545,2.0556,2.05535,2.05555,40700000.0
2008-05-15 21:43:00,2.05555,2.05555,2.05555,2.05555,33600000.0
2008-05-15 21:44:00,2.05555,2.05555,2.05555,2.05555,14400000.0
2008-05-15 21:45:00,2.05555,2.05585,2.05555,2.05555,58100000.0
2008-05-15 21:46:00,2.05575,2.05595,2.05575,2.05585,98800000.0
2008-05-15 21:47:00,2.05585,2.05585,2.05545,2.05555,193300000.0
2008-05-15 21:48:00,2.05555,2.05565,2.05555,2.05555,39400000.0
2008-05-15 21:49:00,2.05555,2.05645,2.05555,2.05635,60800000.0
2008-05-15 21:50:00,2.05635,2.05685,2.05565,2.05645,274100000.0
2008-05-15 21:51:00,2.05645,2.05645,2.05625,2.05635,48000000.0
2008-05-15 21:52:00,2.05625,2.05635,2.05615,2.05615,54600000.0
2008-05-15 21:53:00,2.05615,2.05635,2.05615,2.05635,38600000.0
2008-05-15 21:54:00,2.05645,2.05645,2.05595,2.05625,88000000.0
2008-05-15 21:55:00,2.05625,2.05625,2.05605,2.05625,30400000.0
2008-05-15 21:56:00,2.05625,2.05625,2.05605,2.05615,25700000.0
2008-05-15 21:57:00,2.05615,2.05625,2.05575,2.05595,160700000.0
2008-05-15 21:58:00,2.05595,2.05615,2.05585,2.05605,38400000.0
2008-05-15 21:59:00,2.05605,2.05615,2.05585,2.05585,68000000.0
2008-05-15 22:00:00,2.05585,2.05585,2.05545,2.05575,142100000.0
2008-05-15 22:01:00,2.05585,2.05595,2.05575,2.05575,139200000.0
2008-05-15 22:02:00,2.05575,2.05595,2.05575,2.0558,15500000.0
2008-05-15 22:03:00,2.0558,2.05625,2.0558,2.05605,74700000.0
2008-05-15 22:04:00,2.05605,2.05625,2.05585,2.05605,59200000.0
2008-05-15 22:05:00,2.05595,2.056,2.05595,2.056,1700000.0
2008-05-15 22:06:00,2.056,2.056,2.056,2.056,200000.0
2008-05-15 22:07:00,2.056,2.05615,2.0559,2.05615,9800000.0
2008-05-15 22:08:00,2.0562,2.05635,2.05565,2.05605,84500000.0
2008-05-15 22:09:00,2.05605,2.05645,2.05595,2.0561,82900000.0
2008-05-15 22:10:00,2.0561,2.05625,2.05605,2.05615,11500000.0
2008-05-15 22:11:00,2.05615,2.05615,2.05585,2.05585,22300000.0
2008-05-15 22:12:00,2.05585,2.05615,2.05585,2.05605,77300000.0
2008-05-15 22:13:00,2.05605,2.05615,2.05595,2.05615,44500000.0
2008-05-15 22:14:00,2.0561,2.05625,2.0558,2.05625,106500000.0
2008-05-15 22:15:00,2.05625,2.05625,2.05605,2.05625,42200000.0
2008-05-15 22:16:00,2.05625,2.05625,2.05605,2.05605,13600000.0
2008-05-15 22:17:00,2.05569,2.0559,2.05554,2.05566,32900000.0
2008-05-15 22:18:00,2.05605,2.05615,2.0556,2.05615,63800000.0
2008-05-15 22:19:00,2.05615,2.05625,2.05585,2.05585,24500000.0
2008-05-15 22:20:00,2.05585,2.0559,2.05585,2.0559,1800000.0
2008-05-15 22:21:00,2.05595,2.05595,2.05565,2.05585,118100000.0
2008-05-15 22:22:00,2.05585,2.0561,2.05575,2.0561,80100000.0
2008-05-15 22:23:00,2.056,2.0561,2.056,2.056,11200000.0
2008-05-15 22:24:00,2.056,2.0563,2.0558,2.05585,167900000.0
2008-05-15 22:25:00,2.0558,2.05585,2.0557,2.0558,89900000.0
2008-05-15 22:26:00,2.0558,2.056,2.0558,2.0559,104800000.0
2008-05-15 22:27:00,2.0559,2.0563,2.0559,2.0562,95800000.0
2008-05-15 22:28:00,2.0562,2.0564,2.056,2.0563,208300000.0
2008-05-15 22:29:00,2.0563,2.0564,2.0562,2.0564,60000000.0
2008-05-15 22:30:00,2.0564,2.0567,2.0563,2.0567,192100000.0
2008-05-15 22:31:00,2.0567,2.0571,2.0565,2.0571,105600000.0
2008-05-15 22:32:00,2.0571,2.0571,2.0563,2.0568,197500000.0
2008-05-15 22:33:00,2.0568,2.0568,2.0565,2.0566,194600000.0
2008-05-15 22:34:00,2.0566,2.057,2.0566,2.057,162800000.0
2008-05-15 22:35:00,2.057,2.057,2.05685,2.0569,83900000.0
2008-05-15 22:36:00,2.0569,2.0571,2.0569,2.0569,68600000.0
2008-05-15 22:37:00,2.0569,2.0571,2.0569,2.0571,26400000.0
2008-05-15 22:38:00,2.0571,2.0572,2.057,2.0572,55800000.0
2008-05-15 22:39:00,2.0572,2.0573,2.057,2.0571,114200000.0
2008-05-15 22:40:00,2.0571,2.0571,2.0568,2.057,197300000.0
2008-05-15 22:41:00,2.057,2.0571,2.0568,2.0568,50600000.0
2008-05-15 22:42:00,2.0568,2.0568,2.0566,2.0568,41000000.0
2008-05-15 22:43:00,2.0568,2.057,2.0568,2.057,13400000.0
2008-05-15 22:44:00,2.057,2.0572,2.0565,2.0569,216400000.0
2008-05-15 22:45:00,2.0569,2.057,2.0566,2.0569,51900000.0
2008-05-15 22:46:00,2.0569,2.0572,2.0569,2.0571,32100000.0
2008-05-15 22:47:00,2.0571,2.0571,2.0565,2.0568,101000000.0
2008-05-15 22:48:00,2.0568,2.0573,2.0568,2.0573,46700000.0
2008-05-15 22:49:00,2.0573,2.0574,2.0572,2.0572,28100000.0
2008-05-15 22:50:00,2.0572,2.0573,2.057,2.057,61400000.0
2008-05-15 22:51:00,2.057,2.0571,2.0565,2.0569,74700000.0
2008-05-15 22:52:00,2.0569,2.0576,2.0564,2.0575,187100000.0
2008-05-15 22:53:00,2.0576,2.0576,2.0575,2.0575,35300000.0
2008-05-15 22:54:00,2.0575,2.0577,2.0575,2.0577,57300000.0
2008-05-15 22:55:00,2.0577,2.0577,2.0573,2.0576,65400000.0
2008-05-15 22:56:00,2.0575,2.0582,2.0574,2.0582,28200000.0
2008-05-15 22:57:00,2.05825,2.0584,2.0577,2.0584,69600000.0
2008-05-15 22:58:00,2.0582,2.0582,2.05795,2.05805,12700000.0
2008-05-15 22:59:00,2.058,2.0581,2.0579,2.0579,64800000.0
2008-05-15 23:00:00,2.0579,2.0581,2.0579,2.058,52700000.0
2008-05-15 23:01:00,2.0581,2.0582,2.0579,2.058,54800000.0
2008-05-15 23:02:00,2.058,2.0582,2.0579,2.058,22200000.0
2008-05-15 23:03:00,2.058,2.0581,2.058,2.058,6400000.0
2008-05-15 23:04:00,2.058,2.0581,2.0579,2.0581,12900000.0
2008-05-15 23:05:00,2.0579,2.058,2.0579,2.05795,1100000.0
2008-05-15 23:06:00,2.0579,2.058,2.0577,2.058,23100000.0
2008-05-15 23:07:00,2.05795,2.058,2.0579,2.058,8700000.0
2008-05-15 23:08:00,2.058,2.058,2.056,2.0562,244700000.0
2008-05-15 23:09:00,2.0552,2.0556,2.0551,2.0553,37500000.0
2008-05-15 23:10:00,2.0553,2.0558,2.0551,2.0558,141200000.0
2008-05-15 23:11:00,2.0557,2.0558,2.0557,2.0557,24700000.0
2008-05-15 23:12:00,2.0561,2.0562,2.0561,2.0562,12100000.0
2008-05-15 23:13:00,2.0562,2.0571,2.0561,2.0569,156800000.0
2008-05-15 23:14:00,2.0569,2.0572,2.0564,2.0565,46900000.0
2008-05-15 23:15:00,2.0565,2.0569,2.0565,2.0569,104600000.0
2008-05-15 23:16:00,2.0568,2.057,2.0566,2.0567,90400000.0
2008-05-15 23:17:00,2.0567,2.0568,2.0566,2.0567,62000000.0
2008-05-15 23:18:00,2.0568,2.057,2.0566,2.05685,80500000.0
2008-05-15 23:19:00,2.0569,2.0569,2.05685,2.05685,5000000.0
2008-05-15 23:20:00,2.05685,2.0571,2.05685,2.0571,15400000.0
2008-05-15 23:21:00,2.0572,2.0578,2.05715,2.0577,127700000.0
2008-05-15 23:22:00,2.0576,2.0583,2.0574,2.0574,56600000.0
2008-05-15 23:23:00,2.0573,2.0577,2.0572,2.0573,109800000.0
2008-05-15 23:24:00,2.0575,2.0578,2.0574,2.0578,130700000.0
2008-05-15 23:25:00,2.0577,2.0578,2.0576,2.0576,71900000.0
2008-05-15 23:26:00,2.0576,2.0577,2.0576,2.0577,43000000.0
2008-05-15 23:27:00,2.0577,2.0577,2.0575,2.0577,47800000.0
2008-05-15 23:28:00,2.0576,2.0577,2.0574,2.0577,99100000.0
2008-05-15 23:29:00,2.0578,2.0579,2.0577,2.0579,90100000.0
2008-05-15 23:30:00,2.0579,2.058,2.05775,2.05775,13400000.0
2008-05-15 23:31:00,2.0578,2.0579,2.05775,2.0578,74500000.0
2008-05-15 23:32:00,2.0582,2.0582,2.0582,2.0582,2400000.0
2008-05-15 23:33:00,2.0581,2.0581,2.05775,2.05795,7600000.0
2008-05-15 23:34:00,2.05738,2.05785,2.05735,2.05767,184200000.0
2008-05-15 23:35:00,2.058,2.058,2.058,2.058,100000.0
2008-05-15 23:36:00,2.058,2.05805,2.058,2.05805,2000000.0
2008-05-15 23:37:00,2.058,2.05865,2.058,2.058,39100000.0
2008-05-15 23:38:00,2.0579,2.0579,2.0579,2.0579,100000.0
2008-05-15 23:39:00,2.0579,2.0579,2.05785,2.0579,2100000.0
2008-05-15 23:40:00,2.05785,2.05785,2.05785,2.05785,100000.0
2008-05-15 23:41:00,2.05785,2.05785,2.05785,2.05785,200000.0
2008-05-15 23:42:00,2.0578,2.0578,2.0578,2.0578,7800000.0
2008-05-15 23:43:00,2.0578,2.058,2.0578,2.058,4900000.0
2008-05-15 23:44:00,2.0578,2.0579,2.0578,2.0578,14500000.0
2008-05-15 23:45:00,2.0578,2.0578,2.0574,2.0574,42400000.0
2008-05-15 23:46:00,2.0574,2.0577,2.0574,2.0577,75600000.0
2008-05-15 23:47:00,2.0578,2.0578,2.0576,2.0577,50400000.0
2008-05-15 23:48:00,2.0577,2.0577,2.0577,2.0577,1700000.0
2008-05-15 23:49:00,2.0577,2.0579,2.0577,2.0577,17600000.0
2008-05-15 23:50:00,2.05785,2.05785,2.0578,2.0578,6800000.0
2008-05-15 23:51:00,2.0578,2.0579,2.0578,2.0579,17200000.0
2008-05-15 23:52:00,2.05787,2.05792,2.05763,2.0578,59100000.0
2008-05-15 23:53:00,2.05795,2.05795,2.05795,2.05795,100000.0
2008-05-15 23:54:00,2.0579,2.05795,2.0578,2.05795,9300000.0
2008-05-15 23:55:00,2.058,2.058,2.0579,2.0579,6800000.0
2008-05-15 23:56:00,2.0578,2.0579,2.0577,2.0579,6700000.0
2008-05-15 23:57:00,2.0579,2.0579,2.0579,2.0579,200000.0
2008-05-15 23:58:00,2.0578,2.0579,2.0578,2.0579,4000000.0
2008-05-15 23:59:00,2.0578,2.0578,2.0577,2.0577,24400000.0
2008-05-16 00:00:00,2.0577,2.0577,2.0573,2.0574,76500000.0
2008-05-16 00:01:00,2.0575,2.0576,2.0573,2.0575,54700000.0
2008-05-16 00:02:00,2.0574,2.0575,2.0574,2.0574,12000000.0
2008-05-16 00:03:00,2.0574,2.0574,2.0571,2.0572,73800000.0
2008-05-16 00:04:00,2.0572,2.0573,2.057,2.057,164600000.0
2008-05-16 00:05:00,2.057,2.0572,2.057,2.0572,16400000.0
2008-05-16 00:06:00,2.0572,2.0572,2.0571,2.0572,51200000.0
2008-05-16 00:07:00,2.0573,2.0574,2.0572,2.0574,22400000.0
2008-05-16 00:08:00,2.05708,2.05746,2.05702,2.05702,77500000.0
2008-05-16 00:09:00,2.0574,2.0574,2.0574,2.0574,11200000.0
2008-05-16 00:10:00,2.0573,2.0573,2.057,2.0572,59800000.0
2008-05-16 00:11:00,2.0571,2.0573,2.057,2.0572,24800000.0
2008-05-16 00:12:00,2.0572,2.0572,2.057,2.057,16300000.0
2008-05-16 00:13:00,2.057,2.0571,2.057,2.0571,13800000.0
2008-05-16 00:14:00,2.0571,2.0572,2.057,2.057,12700000.0
2008-05-16 00:15:00,2.057,2.0571,2.057,2.057,19400000.0
2008-05-16 00:16:00,2.057,2.0572,2.057,2.0572,43200000.0
2008-05-16 00:17:00,2.0572,2.0572,2.0565,2.0565,29200000.0
2008-05-16 00:18:00,2.0565,2.0568,2.0563,2.05665,49700000.0
2008-05-16 00:19:00,2.05665,2.0569,2.05665,2.05675,5600000.0
2008-05-16 00:20:00,2.05675,2.0568,2.0567,2.0568,25200000.0
2008-05-16 00:21:00,2.0568,2.0568,2.0567,2.05675,9300000.0
2008-05-16 00:22:00,2.0568,2.05705,2.0567,2.05695,17700000.0
2008-05-16 00:23:00,2.057,2.057,2.0568,2.05695,3200000.0
2008-05-16 00:24:00,2.057,2.0571,2.057,2.0571,800000.0
2008-05-16 00:25:00,2.0571,2.05715,2.0567,2.0567,26600000.0
2008-05-16 00:26:00,2.0567,2.0568,2.0565,2.0566,69100000.0
2008-05-16 00:27:00,2.0566,2.0566,2.0565,2.0566,59500000.0
2008-05-16 00:28:00,2.0566,2.0566,2.0561,2.0563,188800000.0
2008-05-16 00:29:00,2.0563,2.0567,2.0562,2.0566,72900000.0
2008-05-16 00:30:00,2.0566,2.0566,2.0561,2.0561,55100000.0
2008-05-16 00:31:00,2.0561,2.0561,2.056,2.056,8000000.0
2008-05-16 00:32:00,2.056,2.0562,2.056,2.0561,81200000.0
2008-05-16 00:33:00,2.0561,2.0562,2.0561,2.0562,4800000.0
2008-05-16 00:34:00,2.056,2.0562,2.056,2.0562,33000000.0
2008-05-16 00:35:00,2.0562,2.0567,2.0561,2.0567,87400000.0
2008-05-16 00:36:00,2.0567,2.0567,2.0561,2.0564,92600000.0
2008-05-16 00:37:00,2.0564,2.0564,2.0559,2.0562,14000000.0
2008-05-16 00:38:00,2.0561,2.05615,2.05605,2.05615,6200000.0
2008-05-16 00:39:00,2.0562,2.0562,2.05615,2.0562,3300000.0
2008-05-16 00:40:00,2.05601,2.05611,2.05588,2.05611,19400000.0
2008-05-16 00:41:00,2.0562,2.0562,2.0561,2.0561,10800000.0
2008-05-16 00:42:00,2.0561,2.0562,2.0561,2.0561,10300000.0
2008-05-16 00:43:00,2.056,2.05605,2.0559,2.0559,38800000.0
2008-05-16 00:44:00,2.0558,2.0559,2.0556,2.0559,61200000.0
2008-05-16 00:45:00,2.0558,2.0558,2.0555,2.0555,82400000.0
2008-05-16 00:46:00,2.0556,2.0556,2.0555,2.0555,14900000.0
2008-05-16 00:47:00,2.05527,2.0554,2.05514,2.05525,46600000.0
2008-05-16 00:48:00,2.0555,2.0555,2.0552,2.0554,64400000.0
2008-05-16 00:49:00,2.0554,2.0557,2.0554,2.0556,99800000.0
2008-05-16 00:50:00,2.0557,2.056,2.0557,2.056,16800000.0
2008-05-16 00:51:00,2.056,2.056,2.056,2.056,8400000.0
2008-05-16 00:52:00,2.05605,2.0561,2.0559,2.056,29800000.0
2008-05-16 00:53:00,2.0561,2.0562,2.0561,2.0562,16800000.0
2008-05-16 00:54:00,2.0563,2.0563,2.0559,2.0559,34300000.0
2008-05-16 00:55:00,2.0559,2.0559,2.0559,2.0559,36700000.0
2008-05-16 00:56:00,2.0559,2.0561,2.0559,2.0561,37200000.0
2008-05-16 00:57:00,2.0561,2.0561,2.056,2.0561,38200000.0
2008-05-16 00:58:00,2.056,2.056,2.056,2.056,1600000.0
2008-05-16 00:59:00,2.0561,2.0564,2.0561,2.0563,314500000.0
2008-05-16 01:00:00,2.0563,2.0563,2.0561,2.0562,45700000.0
2008-05-16 01:01:00,2.0562,2.0568,2.0561,2.0567,82600000.0
2008-05-16 01:02:00,2.0567,2.0568,2.0566,2.0568,62000000.0
2008-05-16 01:03:00,2.0568,2.05685,2.0565,2.0565,41300000.0
2008-05-16 01:04:00,2.0565,2.05685,2.0565,2.05685,43100000.0
2008-05-16 01:05:00,2.0568,2.05685,2.0568,2.05685,700000.0
2008-05-16 01:06:00,2.05675,2.05685,2.0566,2.0567,140600000.0
2008-05-16 01:07:00,2.0567,2.0568,2.0566,2.0567,113900000.0
2008-05-16 01:08:00,2.0567,2.05695,2.0565,2.05695,110200000.0
2008-05-16 01:09:00,2.05695,2.057,2.05695,2.057,300000.0
2008-05-16 01:10:00,2.057,2.057,2.057,2.057,100000.0
2008-05-16 01:11:00,2.057,2.057,2.0568,2.057,3400000.0
2008-05-16 01:12:00,2.05695,2.05695,2.05695,2.05695,100000.0
2008-05-16 01:13:00,2.057,2.0572,2.057,2.0572,400000.0
2008-05-16 01:14:00,2.0571,2.0576,2.0571,2.0576,9000000.0
2008-05-16 01:15:00,2.0574,2.0579,2.0574,2.0579,61900000.0
2008-05-16 01:16:00,2.05785,2.0579,2.0572,2.0574,21600000.0
2008-05-16 01:17:00,2.0574,2.0576,2.05725,2.0573,46000000.0
2008-05-16 01:18:00,2.0574,2.0575,2.0571,2.0571,67400000.0
2008-05-16 01:19:00,2.0571,2.0574,2.0571,2.0574,23500000.0
2008-05-16 01:20:00,2.0574,2.0582,2.0573,2.0582,66600000.0
2008-05-16 01:21:00,2.0582,2.0584,2.05765,2.05765,18500000.0
2008-05-16 01:22:00,2.05724,2.05742,2.05692,2.0573,100100000.0
2008-05-16 01:23:00,2.0577,2.0577,2.0577,2.0577,14900000.0
2008-05-16 01:24:00,2.0577,2.0577,2.0572,2.0573,137300000.0
2008-05-16 01:25:00,2.0573,2.0576,2.0572,2.0576,29000000.0
2008-05-16 01:26:00,2.0577,2.0577,2.0574,2.0574,31200000.0
2008-05-16 01:27:00,2.0574,2.0574,2.0574,2.0574,1100000.0
2008-05-16 01:28:00,2.05735,2.05735,2.0571,2.0572,47300000.0
2008-05-16 01:29:00,2.0572,2.05755,2.0572,2.0574,118900000.0
2008-05-16 01:30:00,2.0574,2.0577,2.0574,2.0577,64400000.0
2008-05-16 01:31:00,2.0577,2.0581,2.0577,2.0579,29000000.0
2008-05-16 01:32:00,2.0577,2.0578,2.05725,2.0573,90700000.0
2008-05-16 01:33:00,2.05682,2.05735,2.05634,2.05709,158360000.0
2008-05-16 01:34:00,2.0574,2.0575,2.0573,2.0575,32000000.0
2008-05-16 01:35:00,2.0576,2.0577,2.0576,2.0577,6400000.0
2008-05-16 01:36:00,2.0577,2.0577,2.0577,2.0577,2400000.0
2008-05-16 01:37:00,2.0577,2.058,2.0576,2.058,92700000.0
2008-05-16 01:38:00,2.058,2.058,2.0577,2.0578,20800000.0
2008-05-16 01:39:00,2.0578,2.0578,2.0577,2.0578,16000000.0
2008-05-16 01:40:00,2.058,2.058,2.0579,2.058,2400000.0
2008-05-16 01:41:00,2.0581,2.0581,2.0581,2.0581,2400000.0
2008-05-16 01:42:00,2.058,2.058,2.0579,2.058,4800000.0
2008-05-16 01:43:00,2.058,2.058,2.0576,2.0579,25700000.0
2008-05-16 01:44:00,2.0578,2.0578,2.0577,2.0578,9600000.0
2008-05-16 01:45:00,2.0577,2.0579,2.0577,2.0579,4800000.0
2008-05-16 01:46:00,2.0579,2.0579,2.0577,2.0577,8100000.0
2008-05-16 01:47:00,2.05755,2.05755,2.0575,2.0575,4500000.0
2008-05-16 01:48:00,2.0575,2.0575,2.0575,2.0575,12800000.0
2008-05-16 01:49:00,2.0575,2.0577,2.0573,2.05745,27500000.0
2008-05-16 01:50:00,2.05735,2.0575,2.0571,2.0572,42900000.0
2008-05-16 01:51:00,2.0571,2.0573,2.05645,2.0568,120100000.0
2008-05-16 01:52:00,2.0569,2.0569,2.0565,2.0565,60800000.0
2008-05-16 01:53:00,2.0565,2.0569,2.05635,2.0565,73200000.0
2008-05-16 01:54:00,2.0565,2.0567,2.0565,2.0566,83000000.0
2008-05-16 01:55:00,2.0566,2.0567,2.0565,2.0565,27600000.0
2008-05-16 01:56:00,2.0565,2.0571,2.0565,2.0569,133800000.0
2008-05-16 01:57:00,2.0569,2.0569,2.0565,2.0566,33900000.0
2008-05-16 01:58:00,2.0566,2.0573,2.0566,2.0572,74900000.0
2008-05-16 01:59:00,2.0573,2.0573,2.0568,2.0573,35100000.0
2008-05-16 02:00:00,2.0573,2.0573,2.0565,2.0569,90300000.0
2008-05-16 02:01:00,2.0568,2.0569,2.0566,2.0568,43800000.0
2008-05-16 02:02:00,2.05647,2.05653,2.05598,2.05644,12600000.0
2008-05-16 02:03:00,2.0569,2.0569,2.0569,2.0569,8800000.0
2008-05-16 02:04:00,2.057,2.057,2.0569,2.0569,7200000.0
2008-05-16 02:05:00,2.0569,2.0571,2.0569,2.057,31200000.0
2008-05-16 02:06:00,2.057,2.0571,2.0568,2.0569,49600000.0
2008-05-16 02:07:00,2.0569,2.0572,2.0569,2.057,59800000.0
2008-05-16 02:08:00,2.057,2.057,2.0567,2.0569,33800000.0
2008-05-16 02:09:00,2.0569,2.057,2.0569,2.057,5600000.0
2008-05-16 02:10:00,2.0569,2.057,2.0566,2.0567,50400000.0
2008-05-16 02:11:00,2.0567,2.0567,2.0565,2.0565,15200000.0
2008-05-16 02:12:00,2.0565,2.0565,2.0564,2.0564,19200000.0
2008-05-16 02:13:00,2.0565,2.0566,2.0565,2.0566,12800000.0
2008-05-16 02:14:00,2.0566,2.0566,2.0564,2.0564,4800000.0
2008-05-16 02:15:00,2.0563,2.0563,2.05595,2.056,11800000.0
2008-05-16 02:16:00,2.056,2.056,2.0559,2.056,74200000.0
2008-05-16 02:17:00,2.0559,2.0562,2.0558,2.0558,176400000.0
2008-05-16 02:18:00,2.0558,2.056,2.0558,2.0558,50600000.0
2008-05-16 02:19:00,2.0559,2.056,2.0558,2.056,24800000.0
2008-05-16 02:20:00,2.056,2.056,2.0559,2.0559,13000000.0
2008-05-16 02:21:00,2.056,2.0564,2.056,2.0564,17400000.0
2008-05-16 02:22:00,2.0563,2.0563,2.0562,2.0562,12600000.0
2008-05-16 02:23:00,2.0562,2.0566,2.0562,2.0566,47200000.0
2008-05-16 02:24:00,2.0566,2.0567,2.0565,2.0565,27200000.0
2008-05-16 02:25:00,2.0568,2.0569,2.0566,2.0569,45400000.0
2008-05-16 02:26:00,2.0569,2.0574,2.0567,2.0568,69700000.0
2008-05-16 02:27:00,2.0568,2.0568,2.0568,2.0568,4800000.0
2008-05-16 02:28:00,2.0566,2.0566,2.0561,2.0563,90600000.0
2008-05-16 02:29:00,2.0563,2.0564,2.0562,2.0563,56000000.0
2008-05-16 02:30:00,2.0563,2.0565,2.0562,2.0564,70400000.0
2008-05-16 02:31:00,2.0563,2.0564,2.0563,2.0563,40800000.0
2008-05-16 02:32:00,2.0563,2.0563,2.0563,2.0563,11200000.0
2008-05-16 02:33:00,2.0563,2.0563,2.0562,2.0562,16000000.0
2008-05-16 02:34:00,2.0562,2.0562,2.0559,2.0559,52800000.0
2008-05-16 02:35:00,2.0559,2.056,2.0559,2.0559,41600000.0
2008-05-16 02:36:00,2.0559,2.0563,2.0558,2.056,62400000.0
2008-05-16 02:37:00,2.056,2.0561,2.056,2.056,43200000.0
2008-05-16 02:38:00,2.0562,2.0562,2.0553,2.0556,88800000.0
2008-05-16 02:39:00,2.0558,2.0558,2.0555,2.0555,43200000.0
2008-05-16 02:40:00,2.0554,2.0558,2.0554,2.0558,28000000.0
2008-05-16 02:41:00,2.0558,2.0558,2.0558,2.0558,1600000.0
2008-05-16 02:42:00,2.0558,2.0558,2.0557,2.0557,8000000.0
2008-05-16 02:43:00,2.0558,2.0558,2.0553,2.0553,23200000.0
2008-05-16 02:44:00,2.0553,2.0559,2.0553,2.0555,81600000.0
2008-05-16 02:45:00,2.0555,2.0557,2.0554,2.0557,22400000.0
2008-05-16 02:46:00,2.0557,2.0557,2.0557,2.0557,11200000.0
2008-05-16 02:47:00,2.0558,2.0558,2.0557,2.0558,35200000.0
2008-05-16 02:48:00,2.0558,2.0559,2.0558,2.0559,20800000.0
2008-05-16 02:49:00,2.0559,2.0559,2.0559,2.0559,4800000.0
2008-05-16 02:50:00,2.0559,2.0559,2.0559,2.0559,6400000.0
2008-05-16 02:51:00,2.0559,2.056,2.0559,2.056,12000000.0
2008-05-16 02:52:00,2.056,2.056,2.056,2.056,4800000.0
2008-05-16 02:53:00,2.056,2.0563,2.056,2.0563,51200000.0
2008-05-16 02:54:00,2.0561,2.0566,2.056,2.0566,96200000.0
2008-05-16 02:55:00,2.0568,2.0568,2.0564,2.0566,93775000.0
2008-05-16 02:56:00,2.0566,2.0566,2.0564,2.0564,19500000.0
2008-05-16 02:57:00,2.0564,2.0565,2.0564,2.0564,12200000.0
2008-05-16 02:58:00,2.0566,2.0566,2.0566,2.0566,14400000.0
2008-05-16 02:59:00,2.0565,2.0566,2.0564,2.0564,13600000.0
2008-05-16 03:00:00,2.0564,2.0564,2.0564,2.0564,14400000.0
2008-05-16 03:01:00,2.0564,2.0566,2.0561,2.0562,40800000.0
2008-05-16 03:02:00,2.0561,2.0562,2.0557,2.0558,82400000.0
2008-05-16 03:03:00,2.0558,2.0558,2.0557,2.0557,14400000.0
2008-05-16 03:04:00,2.0557,2.0559,2.0557,2.0558,23800000.0
2008-05-16 03:05:00,2.0558,2.056,2.0558,2.0558,40500000.0
2008-05-16 03:06:00,2.0558,2.0562,2.0558,2.0561,29600000.0
2008-05-16 03:07:00,2.0561,2.0561,2.0557,2.0558,59200000.0
2008-05-16 03:08:00,2.0558,2.0558,2.0554,2.0554,15200000.0
2008-05-16 03:09:00,2.0554,2.0559,2.0554,2.0559,142900000.0
2008-05-16 03:10:00,2.0559,2.0559,2.0554,2.0558,73200000.0
2008-05-16 03:11:00,2.0559,2.0559,2.0553,2.0553,68700000.0
2008-05-16 03:12:00,2.0554,2.0554,2.0553,2.0553,52900000.0
2008-05-16 03:13:00,2.0553,2.0558,2.0551,2.0552,77500000.0
2008-05-16 03:14:00,2.0552,2.0559,2.0552,2.0557,109400000.0
2008-05-16 03:15:00,2.0557,2.0557,2.0555,2.0557,4800000.0
2008-05-16 03:16:00,2.0556,2.0556,2.0556,2.0556,1600000.0
2008-05-16 03:17:00,2.0555,2.0555,2.0555,2.0555,6400000.0
2008-05-16 03:18:00,2.0555,2.0556,2.0551,2.0553,12000000.0
2008-05-16 03:19:00,2.0553,2.0554,2.0553,2.0554,24000000.0
2008-05-16 03:20:00,2.0554,2.0554,2.0554,2.0554,9600000.0
2008-05-16 03:21:00,2.0557,2.0557,2.0557,2.0557,4800000.0
2008-05-16 03:22:00,2.0554,2.0554,2.0554,2.0554,4800000.0
2008-05-16 03:23:00,2.0554,2.0554,2.0554,2.0554,4800000.0
2008-05-16 03:24:00,2.0554,2.0554,2.0552,2.0552,36800000.0
2008-05-16 03:25:00,2.0552,2.0552,2.0551,2.0552,53500000.0
2008-05-16 03:26:00,2.0552,2.0556,2.0552,2.0555,64700000.0
2008-05-16 03:27:00,2.055,2.0551,2.05464,2.05503,11000000.0
2008-05-16 03:28:00,2.0554,2.0559,2.0553,2.0559,38600000.0
2008-05-16 03:29:00,2.0558,2.0558,2.0555,2.0557,25600000.0
2008-05-16 03:30:00,2.0557,2.0557,2.0555,2.0555,21600000.0
2008-05-16 03:31:00,2.0557,2.0557,2.0552,2.0553,67100000.0
2008-05-16 03:32:00,2.0553,2.0557,2.0553,2.0557,26900000.0
2008-05-16 03:33:00,2.0558,2.0562,2.0557,2.0562,18400000.0
2008-05-16 03:34:00,2.0561,2.0562,2.0559,2.0562,30400000.0
2008-05-16 03:35:00,2.0562,2.0563,2.0562,2.0562,30400000.0
2008-05-16 03:36:00,2.0562,2.0563,2.0562,2.0562,24000000.0
2008-05-16 03:37:00,2.0561,2.0564,2.056,2.0561,171200000.0
2008-05-16 03:38:00,2.0561,2.0561,2.0559,2.0559,44000000.0
2008-05-16 03:39:00,2.0559,2.0559,2.0556,2.0556,50400000.0
2008-05-16 03:40:00,2.0555,2.0555,2.0555,2.0555,2400000.0
2008-05-16 03:41:00,2.0555,2.0559,2.0555,2.0559,20800000.0
2008-05-16 03:42:00,2.0558,2.0558,2.0558,2.0558,6400000.0
2008-05-16 03:43:00,2.0558,2.0561,2.0558,2.0559,36600000.0
2008-05-16 03:44:00,2.0561,2.0561,2.0559,2.0559,19800000.0
2008-05-16 03:45:00,2.0559,2.0561,2.0559,2.0561,8800000.0
2008-05-16 03:46:00,2.05574,2.05574,2.05514,2.05552,10800000.0
2008-05-16 03:47:00,2.0561,2.0561,2.0558,2.0559,25600000.0
2008-05-16 03:48:00,2.0558,2.0558,2.0558,2.0558,7200000.0
2008-05-16 03:49:00,2.05544,2.05551,2.05507,2.05551,47200000.0
2008-05-16 03:50:00,2.0558,2.0561,2.0558,2.0561,24000000.0
2008-05-16 03:51:00,2.0562,2.0562,2.0562,2.0562,2400000.0
2008-05-16 03:52:00,2.0561,2.0562,2.056,2.056,31200000.0
2008-05-16 03:53:00,2.056,2.0561,2.056,2.056,14400000.0
2008-05-16 03:54:00,2.056,2.056,2.056,2.056,2400000.0
2008-05-16 03:55:00,2.05563,2.0558,2.05548,2.05559,15400000.0
2008-05-16 03:56:00,2.05593,2.05593,2.05539,2.05539,24400000.0
2008-05-16 03:57:00,2.0561,2.0561,2.0561,2.0561,12800000.0
2008-05-16 03:58:00,2.056,2.0561,2.056,2.056,12800000.0
2008-05-16 03:59:00,2.056,2.056,2.0554,2.0556,72600000.0
2008-05-16 04:00:00,2.0557,2.05585,2.0557,2.05575,16100000.0
2008-05-16 04:01:00,2.05575,2.0561,2.0557,2.0559,101900000.0
2008-05-16 04:02:00,2.0559,2.0561,2.0559,2.0561,30000000.0
2008-05-16 04:03:00,2.0561,2.0564,2.0561,2.0563,33900000.0
2008-05-16 04:04:00,2.05625,2.0563,2.05625,2.0563,2300000.0
2008-05-16 04:05:00,2.05625,2.05625,2.0562,2.0562,29500000.0
2008-05-16 04:06:00,2.0562,2.0563,2.0562,2.0562,32900000.0
2008-05-16 04:07:00,2.0562,2.0564,2.0561,2.0561,47400000.0
2008-05-16 04:08:00,2.0561,2.0561,2.0557,2.0558,85100000.0
2008-05-16 04:09:00,2.0557,2.0564,2.0556,2.0564,120900000.0
2008-05-16 04:10:00,2.0563,2.0566,2.056,2.0563,92800000.0
2008-05-16 04:11:00,2.0563,2.0568,2.056,2.0567,116300000.0
2008-05-16 04:12:00,2.0567,2.0569,2.0563,2.0563,56000000.0
2008-05-16 04:13:00,2.0563,2.0563,2.0563,2.0563,33600000.0
2008-05-16 04:14:00,2.0563,2.0569,2.0563,2.0566,135500000.0
2008-05-16 04:15:00,2.0566,2.0568,2.0559,2.0559,123200000.0
2008-05-16 04:16:00,2.0557,2.056,2.0553,2.0556,139200000.0
2008-05-16 04:17:00,2.0555,2.0557,2.0554,2.0556,94400000.0
2008-05-16 04:18:00,2.0556,2.0563,2.0556,2.0561,189900000.0
2008-05-16 04:19:00,2.0561,2.0562,2.056,2.0562,20800000.0
2008-05-16 04:20:00,2.0562,2.0563,2.0562,2.0562,16800000.0
2008-05-16 04:21:00,2.0562,2.0565,2.056,2.0563,49600000.0
2008-05-16 04:22:00,2.0563,2.0564,2.0561,2.0561,24000000.0
2008-05-16 04:23:00,2.0562,2.0564,2.056,2.056,22800000.0
2008-05-16 04:24:00,2.056,2.056,2.0557,2.0557,31200000.0
2008-05-16 04:25:00,2.0558,2.056,2.0555,2.0555,69600000.0
2008-05-16 04:26:00,2.0554,2.0557,2.0554,2.0555,80800000.0
2008-05-16 04:27:00,2.0556,2.0558,2.0555,2.05555,59600000.0
2008-05-16 04:28:00,2.0555,2.0555,2.0555,2.0555,8100000.0
2008-05-16 04:29:00,2.0555,2.0557,2.0555,2.0556,26900000.0
2008-05-16 04:30:00,2.05555,2.05555,2.05555,2.05555,100000.0
2008-05-16 04:31:00,2.0556,2.0559,2.05555,2.05555,17400000.0
2008-05-16 04:32:00,2.05491,2.05501,2.05479,2.05499,11200000.0
2008-05-16 04:33:00,2.0555,2.0555,2.0555,2.0555,5700000.0
2008-05-16 04:34:00,2.0555,2.0556,2.0555,2.0556,29600000.0
2008-05-16 04:35:00,2.0556,2.0559,2.0555,2.0555,83500000.0
2008-05-16 04:36:00,2.0555,2.056,2.0555,2.0558,28000000.0
2008-05-16 04:37:00,2.0558,2.0561,2.0558,2.0561,14400000.0
2008-05-16 04:38:00,2.0561,2.0564,2.0559,2.0559,26800000.0
2008-05-16 04:39:00,2.0559,2.0563,2.0559,2.05605,40500000.0
2008-05-16 04:40:00,2.0564,2.0565,2.0558,2.0558,72000000.0
2008-05-16 04:41:00,2.0557,2.0566,2.0557,2.0558,159200000.0
2008-05-16 04:42:00,2.0556,2.0559,2.0556,2.0559,75600000.0
2008-05-16 04:43:00,2.0559,2.0559,2.0559,2.0559,43200000.0
2008-05-16 04:44:00,2.0559,2.0561,2.0559,2.0561,28000000.0
2008-05-16 04:45:00,2.0561,2.0561,2.0559,2.0559,34400000.0
2008-05-16 04:46:00,2.0559,2.0559,2.0558,2.0558,63200000.0
2008-05-16 04:47:00,2.0558,2.0559,2.0558,2.0558,14400000.0
2008-05-16 04:48:00,2.0558,2.0561,2.0558,2.0561,84800000.0
2008-05-16 04:49:00,2.0561,2.0561,2.0559,2.0559,44800000.0
2008-05-16 04:50:00,2.0561,2.0563,2.0559,2.0563,28000000.0
2008-05-16 04:51:00,2.0563,2.0566,2.0563,2.0566,11200000.0
2008-05-16 04:52:00,2.0564,2.0566,2.0562,2.0564,30400000.0
2008-05-16 04:53:00,2.0564,2.0566,2.056,2.0566,128800000.0
2008-05-16 04:54:00,2.0566,2.0566,2.0563,2.0563,37600000.0
2008-05-16 04:55:00,2.0563,2.0563,2.0563,2.0563,36800000.0
2008-05-16 04:56:00,2.0563,2.0563,2.0562,2.0563,27200000.0
2008-05-16 04:57:00,2.0563,2.0563,2.0563,2.0563,12800000.0
2008-05-16 04:58:00,2.0563,2.0563,2.0562,2.0563,11200000.0
2008-05-16 04:59:00,2.0563,2.0566,2.0563,2.0563,24000000.0
2008-05-16 05:00:00,2.0563,2.0563,2.0562,2.0562,9600000.0
2008-05-16 05:01:00,2.0562,2.0562,2.056,2.056,13600000.0
2008-05-16 05:02:00,2.056,2.0561,2.056,2.0561,12000000.0
2008-05-16 05:03:00,2.0561,2.0562,2.056,2.056,26000000.0
2008-05-16 05:04:00,2.0561,2.0561,2.056,2.0561,16000000.0
2008-05-16 05:05:00,2.056,2.0565,2.056,2.0562,89600000.0
2008-05-16 05:06:00,2.0561,2.0564,2.0561,2.0564,57700000.0
2008-05-16 05:07:00,2.0563,2.0564,2.056,2.0562,81200000.0
2008-05-16 05:08:00,2.0563,2.0564,2.0561,2.0564,47200000.0
2008-05-16 05:09:00,2.0563,2.0564,2.0562,2.0562,60800000.0
2008-05-16 05:10:00,2.0562,2.0563,2.056,2.0563,56800000.0
2008-05-16 05:11:00,2.0562,2.0563,2.0562,2.0563,71200000.0
2008-05-16 05:12:00,2.0563,2.0563,2.0563,2.0563,11200000.0
2008-05-16 05:13:00,2.0563,2.0565,2.0561,2.0564,279900000.0
2008-05-16 05:14:00,2.0564,2.0564,2.056,2.0562,277000000.0
2008-05-16 05:15:00,2.0561,2.0567,2.0561,2.0565,351400000.0
2008-05-16 05:16:00,2.0565,2.0566,2.0565,2.0565,291800000.0
2008-05-16 05:17:00,2.0565,2.0566,2.0562,2.0562,366500000.0
2008-05-16 05:18:00,2.0561,2.0563,2.056,2.0563,214200000.0
2008-05-16 05:19:00,2.0563,2.0565,2.0563,2.0565,181000000.0
2008-05-16 05:20:00,2.0565,2.0566,2.0564,2.0565,271100000.0
2008-05-16 05:21:00,2.0565,2.0568,2.0565,2.0568,32400000.0
2008-05-16 05:22:00,2.0568,2.0568,2.0567,2.0568,27200000.0
2008-05-16 05:23:00,2.0568,2.0568,2.0565,2.0565,50800000.0
2008-05-16 05:24:00,2.0565,2.0568,2.0565,2.0567,42000000.0
2008-05-16 05:25:00,2.0567,2.0567,2.0567,2.0567,19200000.0
2008-05-16 05:26:00,2.0567,2.0569,2.0567,2.0567,40000000.0
2008-05-16 05:27:00,2.0567,2.0567,2.0567,2.0567,39200000.0
2008-05-16 05:28:00,2.0567,2.0568,2.0567,2.0567,21600000.0
2008-05-16 05:29:00,2.0569,2.0569,2.0567,2.0567,20000000.0
2008-05-16 05:30:00,2.0567,2.0567,2.0567,2.0567,12000000.0
2008-05-16 05:31:00,2.0567,2.0567,2.0567,2.0567,35200000.0
2008-05-16 05:32:00,2.0567,2.0569,2.0567,2.0569,40800000.0
2008-05-16 05:33:00,2.057,2.0571,2.0567,2.0568,68000000.0
2008-05-16 05:34:00,2.0568,2.0568,2.0568,2.0568,8000000.0
2008-05-16 05:35:00,2.0568,2.0568,2.0567,2.0567,48000000.0
2008-05-16 05:36:00,2.0567,2.0567,2.0564,2.0567,52600000.0
2008-05-16 05:37:00,2.0567,2.0568,2.0563,2.0564,40000000.0
2008-05-16 05:38:00,2.0563,2.0563,2.0555,2.0555,76400000.0
2008-05-16 05:39:00,2.0556,2.0556,2.0554,2.0554,11300000.0
2008-05-16 05:40:00,2.0555,2.0559,2.0555,2.0559,13600000.0
2008-05-16 05:41:00,2.0559,2.056,2.0557,2.0558,17600000.0
2008-05-16 05:42:00,2.0558,2.0558,2.0555,2.0555,45400000.0
2008-05-16 05:43:00,2.0555,2.0559,2.0555,2.0559,17100000.0
2008-05-16 05:44:00,2.0559,2.0561,2.05555,2.05555,38500000.0
2008-05-16 05:45:00,2.05555,2.0558,2.05555,2.0557,53800000.0
2008-05-16 05:46:00,2.0557,2.0557,2.0555,2.0557,133800000.0
2008-05-16 05:47:00,2.0557,2.0557,2.0555,2.0557,60800000.0
2008-05-16 05:48:00,2.0556,2.0556,2.0555,2.0555,16800000.0
2008-05-16 05:49:00,2.0556,2.0556,2.0555,2.0556,39200000.0
2008-05-16 05:50:00,2.0556,2.056,2.0556,2.056,23200000.0
2008-05-16 05:51:00,2.0557,2.0557,2.0556,2.0556,60800000.0
2008-05-16 05:52:00,2.0556,2.0556,2.0553,2.0554,200000000.0
2008-05-16 05:53:00,2.0556,2.0556,2.0554,2.0554,48000000.0
2008-05-16 05:54:00,2.0554,2.0555,2.0553,2.0555,52000000.0
2008-05-16 05:55:00,2.0555,2.0555,2.0555,2.0555,17600000.0
2008-05-16 05:56:00,2.0555,2.0556,2.0555,2.0556,36800000.0
2008-05-16 05:57:00,2.0556,2.0556,2.0553,2.0553,56800000.0
2008-05-16 05:58:00,2.0553,2.0557,2.0553,2.0557,37600000.0
2008-05-16 05:59:00,2.0557,2.0557,2.0553,2.0553,32000000.0
2008-05-16 06:00:00,2.0553,2.0553,2.0553,2.0553,24000000.0
2008-05-16 06:01:00,2.0554,2.0556,2.0553,2.0554,50800000.0
2008-05-16 06:02:00,2.0553,2.0555,2.0553,2.0554,35000000.0
2008-05-16 06:03:00,2.0554,2.0555,2.0554,2.0554,22100000.0
2008-05-16 06:04:00,2.05535,2.0554,2.05535,2.0554,7900000.0
2008-05-16 06:05:00,2.0555,2.0556,2.05535,2.0554,168900000.0
2008-05-16 06:06:00,2.0554,2.0556,2.0554,2.0555,47800000.0
2008-05-16 06:07:00,2.0556,2.0557,2.0555,2.0557,44000000.0
2008-05-16 06:08:00,2.0557,2.0557,2.0557,2.0557,103600000.0
2008-05-16 06:09:00,2.0557,2.0558,2.0557,2.0558,60000000.0
2008-05-16 06:10:00,2.0558,2.0558,2.0556,2.0558,22400000.0
2008-05-16 06:11:00,2.0558,2.0558,2.0555,2.0556,36800000.0
2008-05-16 06:12:00,2.0555,2.0555,2.0554,2.0554,23200000.0
2008-05-16 06:13:00,2.0554,2.0554,2.0553,2.0554,42400000.0
2008-05-16 06:14:00,2.0554,2.0554,2.0554,2.0554,9600000.0
2008-05-16 06:15:00,2.0553,2.0554,2.0553,2.0554,40800000.0
2008-05-16 06:16:00,2.0554,2.0554,2.0554,2.0554,47200000.0
2008-05-16 06:17:00,2.0554,2.0555,2.0554,2.0554,97600000.0
2008-05-16 06:18:00,2.0554,2.0554,2.0554,2.0554,2400000.0
2008-05-16 06:19:00,2.0553,2.0554,2.0552,2.0554,9600000.0
2008-05-16 06:20:00,2.0552,2.0554,2.0552,2.0554,42400000.0
2008-05-16 06:21:00,2.0554,2.0554,2.0552,2.0554,53200000.0
2008-05-16 06:22:00,2.0554,2.0556,2.0554,2.0554,19200000.0
2008-05-16 06:23:00,2.0554,2.0554,2.0554,2.0554,12800000.0
2008-05-16 06:24:00,2.0553,2.0554,2.0549,2.0551,107800000.0
2008-05-16 06:25:00,2.0551,2.0551,2.0551,2.0551,26400000.0
2008-05-16 06:26:00,2.0551,2.0553,2.055,2.055,70600000.0
2008-05-16 06:27:00,2.055,2.0551,2.0547,2.05495,143500000.0
2008-05-16 06:28:00,2.05485,2.0551,2.05485,2.055,24200000.0
2008-05-16 06:29:00,2.055,2.0552,2.055,2.0552,60500000.0
2008-05-16 06:30:00,2.0551,2.0551,2.055,2.05505,33600000.0
2008-05-16 06:31:00,2.0551,2.0554,2.0551,2.0554,26700000.0
2008-05-16 06:32:00,2.0554,2.0556,2.0554,2.0556,4000000.0
2008-05-16 06:33:00,2.0557,2.0557,2.0555,2.0555,42400000.0
2008-05-16 06:34:00,2.0553,2.0553,2.055,2.055,20800000.0
2008-05-16 06:35:00,2.0549,2.055,2.0547,2.055,54600000.0
2008-05-16 06:36:00,2.0549,2.055,2.0548,2.055,54000000.0
2008-05-16 06:37:00,2.0551,2.0551,2.0551,2.0551,21600000.0
2008-05-16 06:38:00,2.0551,2.0551,2.0551,2.0551,4000000.0
2008-05-16 06:39:00,2.0551,2.0551,2.055,2.055,12000000.0
2008-05-16 06:40:00,2.055,2.055,2.055,2.055,2400000.0
2008-05-16 06:41:00,2.0551,2.0551,2.055,2.055,7300000.0
2008-05-16 06:42:00,2.055,2.055,2.0542,2.0543,74600000.0
2008-05-16 06:43:00,2.0543,2.0545,2.0542,2.0544,56000000.0
2008-05-16 06:44:00,2.0544,2.0545,2.0544,2.0545,52200000.0
2008-05-16 06:45:00,2.0546,2.0546,2.0545,2.0545,53200000.0
2008-05-16 06:46:00,2.0545,2.0545,2.0545,2.0545,11200000.0
2008-05-16 06:47:00,2.0545,2.0545,2.0545,2.0545,3200000.0
2008-05-16 06:48:00,2.0545,2.0545,2.0544,2.0545,7200000.0
2008-05-16 06:49:00,2.0544,2.0546,2.0544,2.0544,97600000.0
2008-05-16 06:50:00,2.0544,2.0547,2.0543,2.0544,196000000.0
2008-05-16 06:51:00,2.0544,2.0546,2.0543,2.0543,85600000.0
2008-05-16 06:52:00,2.0543,2.0543,2.0541,2.0541,84000000.0
2008-05-16 06:53:00,2.0541,2.0542,2.054,2.0541,59200000.0
2008-05-16 06:54:00,2.054,2.0544,2.054,2.0541,97600000.0
2008-05-16 06:55:00,2.0542,2.0542,2.0538,2.0538,93600000.0
2008-05-16 06:56:00,2.0538,2.0538,2.0534,2.0537,135700000.0
2008-05-16 06:57:00,2.0537,2.0538,2.0535,2.0537,160300000.0
2008-05-16 06:58:00,2.0537,2.0538,2.0536,2.0536,145700000.0
2008-05-16 06:59:00,2.0536,2.0537,2.0536,2.0537,70400000.0
2008-05-16 07:00:00,2.0536,2.0536,2.0535,2.0536,49800000.0
2008-05-16 07:01:00,2.0536,2.0537,2.0535,2.0535,53400000.0
2008-05-16 07:02:00,2.0536,2.0536,2.0535,2.0535,68800000.0
2008-05-16 07:03:00,2.0535,2.0538,2.0535,2.0535,69200000.0
2008-05-16 07:04:00,2.0537,2.0537,2.0535,2.0536,45200000.0
2008-05-16 07:05:00,2.0536,2.0536,2.0536,2.0536,19200000.0
2008-05-16 07:06:00,2.0536,2.0539,2.0536,2.0539,52000000.0
2008-05-16 07:07:00,2.0538,2.054,2.0537,2.0537,37500000.0
2008-05-16 07:08:00,2.0537,2.0538,2.0537,2.0537,31500000.0
2008-05-16 07:09:00,2.0537,2.0538,2.0537,2.0537,67200000.0
2008-05-16 07:10:00,2.0537,2.0541,2.0537,2.0541,34900000.0
2008-05-16 07:11:00,2.0541,2.0541,2.0538,2.0538,46600000.0
2008-05-16 07:12:00,2.0538,2.0541,2.0537,2.0537,34000000.0
2008-05-16 07:13:00,2.0537,2.0541,2.0534,2.0536,149200000.0
2008-05-16 07:14:00,2.0536,2.0537,2.0536,2.0536,70600000.0
2008-05-16 07:15:00,2.05355,2.0537,2.0535,2.0537,11100000.0
2008-05-16 07:16:00,2.0536,2.0536,2.0535,2.0535,27200000.0
2008-05-16 07:17:00,2.0535,2.0536,2.0535,2.0536,21600000.0
2008-05-16 07:18:00,2.0536,2.0536,2.0533,2.0536,42200000.0
2008-05-16 07:19:00,2.0536,2.0536,2.0532,2.0532,48300000.0
2008-05-16 07:20:00,2.0532,2.0532,2.05275,2.0529,71300000.0
2008-05-16 07:21:00,2.0529,2.0531,2.0529,2.0531,94400000.0
2008-05-16 07:22:00,2.0531,2.0534,2.05275,2.0534,23900000.0
2008-05-16 07:23:00,2.0534,2.0534,2.0526,2.053,45300000.0
2008-05-16 07:24:00,2.053,2.053,2.0524,2.0527,82200000.0
2008-05-16 07:25:00,2.0527,2.0531,2.0527,2.053,147200000.0
2008-05-16 07:26:00,2.0531,2.0532,2.0529,2.0531,79200000.0
2008-05-16 07:27:00,2.053,2.0531,2.05265,2.05265,17700000.0
2008-05-16 07:28:00,2.05265,2.05275,2.05265,2.05265,800000.0
2008-05-16 07:29:00,2.0526,2.0526,2.0521,2.0521,39200000.0
2008-05-16 07:30:00,2.0521,2.0523,2.0517,2.0521,68000000.0
2008-05-16 07:31:00,2.052,2.052,2.0511,2.0517,118700000.0
2008-05-16 07:32:00,2.0517,2.0521,2.0517,2.0519,93600000.0
2008-05-16 07:33:00,2.0519,2.0521,2.0518,2.0519,52000000.0
2008-05-16 07:34:00,2.0522,2.0523,2.0519,2.0522,108000000.0
2008-05-16 07:35:00,2.0522,2.0524,2.0522,2.0522,64800000.0
2008-05-16 07:36:00,2.0524,2.0524,2.0522,2.0523,68000000.0
2008-05-16 07:37:00,2.0523,2.0524,2.0523,2.0524,12800000.0
2008-05-16 07:38:00,2.0524,2.0525,2.0524,2.0525,8800000.0
2008-05-16 07:39:00,2.0524,2.0527,2.0524,2.0525,44100000.0
2008-05-16 07:40:00,2.0526,2.0528,2.0524,2.0524,72000000.0
2008-05-16 07:41:00,2.0524,2.0526,2.0512,2.0517,326200000.0
2008-05-16 07:42:00,2.0517,2.0521,2.0516,2.0521,166200000.0
2008-05-16 07:43:00,2.052,2.0524,2.05185,2.0519,132700000.0
2008-05-16 07:44:00,2.0519,2.0519,2.0516,2.0516,221100000.0
2008-05-16 07:45:00,2.0516,2.0517,2.0516,2.0516,62400000.0
2008-05-16 07:46:00,2.0516,2.0523,2.0514,2.0519,166200000.0
2008-05-16 07:47:00,2.0519,2.0524,2.0517,2.0519,113200000.0
2008-05-16 07:48:00,2.0519,2.0525,2.0519,2.0523,105600000.0
2008-05-16 07:49:00,2.0523,2.0523,2.052,2.0521,104000000.0
2008-05-16 07:50:00,2.0521,2.0527,2.0521,2.0524,77000000.0
2008-05-16 07:51:00,2.0524,2.0526,2.052,2.0521,152400000.0
2008-05-16 07:52:00,2.0522,2.0522,2.052,2.0522,152000000.0
2008-05-16 07:53:00,2.0522,2.0524,2.0521,2.0521,78200000.0
2008-05-16 07:54:00,2.0521,2.0526,2.052,2.0523,82000000.0
2008-05-16 07:55:00,2.0522,2.0523,2.0522,2.0522,15200000.0
2008-05-16 07:56:00,2.0522,2.0525,2.0522,2.0525,35200000.0
2008-05-16 07:57:00,2.0526,2.0526,2.0522,2.0522,46400000.0
2008-05-16 07:58:00,2.0522,2.0524,2.0514,2.05145,98100000.0
2008-05-16 07:59:00,2.0514,2.05165,2.05125,2.05165,126800000.0
2008-05-16 08:00:00,2.05155,2.05205,2.05155,2.05165,101200000.0
2008-05-16 08:01:00,2.05165,2.05185,2.05105,2.05115,131100000.0
2008-05-16 08:02:00,2.05105,2.0515,2.05095,2.0515,128700000.0
2008-05-16 08:03:00,2.0515,2.0519,2.05135,2.0518,64700000.0
2008-05-16 08:04:00,2.0518,2.052,2.05155,2.05185,56500000.0
2008-05-16 08:05:00,2.05185,2.05205,2.0518,2.052,42300000.0
2008-05-16 08:06:00,2.05195,2.0524,2.05195,2.0524,23000000.0
2008-05-16 08:07:00,2.0524,2.0527,2.05185,2.0521,93600000.0
2008-05-16 08:08:00,2.0521,2.0522,2.05185,2.05215,34500000.0
2008-05-16 08:09:00,2.05215,2.0525,2.0519,2.0525,119700000.0
2008-05-16 08:10:00,2.0526,2.0526,2.05165,2.05185,79500000.0
2008-05-16 08:11:00,2.05195,2.05215,2.0514,2.05195,162000000.0
2008-05-16 08:12:00,2.05195,2.0531,2.05185,2.0531,84700000.0
2008-05-16 08:13:00,2.0531,2.0533,2.0527,2.0527,26900000.0
2008-05-16 08:14:00,2.0527,2.05305,2.05245,2.0527,75600000.0
2008-05-16 08:15:00,2.0527,2.0528,2.0521,2.05215,45400000.0
2008-05-16 08:16:00,2.05225,2.0525,2.05225,2.0525,42000000.0
2008-05-16 08:17:00,2.0525,2.053,2.05245,2.053,50300000.0
2008-05-16 08:18:00,2.053,2.053,2.05195,2.05195,317600000.0
2008-05-16 08:19:00,2.05195,2.05235,2.05195,2.05215,305700000.0
2008-05-16 08:20:00,2.05215,2.05265,2.05215,2.05265,282500000.0
2008-05-16 08:21:00,2.05265,2.05295,2.05235,2.0527,258600000.0
2008-05-16 08:22:00,2.05275,2.05305,2.05275,2.05295,200600000.0
2008-05-16 08:23:00,2.05295,2.05305,2.0527,2.0528,36300000.0
2008-05-16 08:24:00,2.0528,2.05295,2.05255,2.05255,124900000.0
2008-05-16 08:25:00,2.05255,2.0526,2.05215,2.05245,150300000.0
2008-05-16 08:26:00,2.0523,2.0526,2.05175,2.0524,180200000.0
2008-05-16 08:27:00,2.0524,2.05255,2.0519,2.05205,175800000.0
2008-05-16 08:28:00,2.05205,2.05265,2.05195,2.05265,65100000.0
2008-05-16 08:29:00,2.0528,2.05295,2.05195,2.05225,226600000.0
2008-05-16 08:30:00,2.0522,2.05245,2.0516,2.05235,104800000.0
2008-05-16 08:31:00,2.05235,2.05275,2.0523,2.05245,85700000.0
2008-05-16 08:32:00,2.0523,2.0528,2.05225,2.05245,93100000.0
2008-05-16 08:33:00,2.05255,2.05265,2.052,2.05225,126700000.0
2008-05-16 08:34:00,2.05225,2.05285,2.05195,2.05275,236700000.0
2008-05-16 08:35:00,2.05275,2.05345,2.0523,2.05335,153400000.0
2008-05-16 08:36:00,2.0533,2.0535,2.05305,2.05345,52900000.0
2008-05-16 08:37:00,2.05345,2.05355,2.05315,2.05325,129000000.0
2008-05-16 08:38:00,2.0533,2.05405,2.05325,2.0534,431900000.0
2008-05-16 08:39:00,2.05335,2.0537,2.05315,2.05355,418800000.0
2008-05-16 08:40:00,2.05355,2.05435,2.05345,2.0543,368200000.0
2008-05-16 08:41:00,2.05395,2.0543,2.05375,2.054,304600000.0
2008-05-16 08:42:00,2.0539,2.0547,2.0539,2.05435,130500000.0
2008-05-16 08:43:00,2.05435,2.0546,2.05385,2.0542,110800000.0
2008-05-16 08:44:00,2.05435,2.05455,2.05415,2.0544,117700000.0
2008-05-16 08:45:00,2.0544,2.0544,2.0544,2.0544,6400000.0
2008-05-16 08:46:00,2.0544,2.05445,2.0539,2.0543,35900000.0
2008-05-16 08:47:00,2.05435,2.0561,2.05435,2.056,258700000.0
2008-05-16 08:48:00,2.0561,2.0564,2.0555,2.0562,202900000.0
2008-05-16 08:49:00,2.0562,2.0567,2.056,2.0563,233000000.0
2008-05-16 08:50:00,2.0563,2.05645,2.0552,2.0555,212500000.0
2008-05-16 08:51:00,2.0555,2.056,2.05515,2.0557,130000000.0
2008-05-16 08:52:00,2.05565,2.05615,2.05535,2.05615,204600000.0
2008-05-16 08:53:00,2.05615,2.0567,2.05615,2.05655,221900000.0
2008-05-16 08:54:00,2.05655,2.05655,2.05545,2.05555,180300000.0
2008-05-16 08:55:00,2.05545,2.0557,2.05495,2.05535,303900000.0
2008-05-16 08:56:00,2.05545,2.05595,2.05545,2.05545,260000000.0
2008-05-16 08:57:00,2.05545,2.0557,2.05485,2.0555,423300000.0
2008-05-16 08:58:00,2.0555,2.05565,2.05485,2.05545,277400000.0
2008-05-16 08:59:00,2.05545,2.05545,2.05405,2.05425,402099999.0
2008-05-16 09:00:00,2.05425,2.05485,2.05395,2.05485,291600000.0
2008-05-16 09:01:00,2.05485,2.0561,2.05485,2.05525,443799998.0
2008-05-16 09:02:00,2.05525,2.0554,2.05395,2.05445,283000000.0
2008-05-16 09:03:00,2.05445,2.05595,2.05445,2.05565,190600000.0
2008-05-16 09:04:00,2.05575,2.058,2.05575,2.05765,189500000.0
2008-05-16 09:05:00,2.05765,2.0579,2.05735,2.0576,74300000.0
2008-05-16 09:06:00,2.05765,2.058,2.05735,2.05765,91300000.0
2008-05-16 09:07:00,2.05755,2.05905,2.05735,2.0587,163700000.0
2008-05-16 09:08:00,2.0588,2.05915,2.058,2.05815,168100000.0
2008-05-16 09:09:00,2.05815,2.05835,2.0574,2.0574,65500000.0
2008-05-16 09:10:00,2.05735,2.05775,2.05725,2.0575,72800000.0
2008-05-16 09:11:00,2.0575,2.0576,2.0566,2.05725,60700000.0
2008-05-16 09:12:00,2.05725,2.05755,2.05685,2.05695,117500000.0
2008-05-16 09:13:00,2.057,2.0571,2.0564,2.05665,155500000.0
2008-05-16 09:14:00,2.05665,2.05675,2.05635,2.05655,185700000.0
2008-05-16 09:15:00,2.05695,2.05715,2.05615,2.05625,304800000.0
2008-05-16 09:16:00,2.05625,2.05665,2.0558,2.05595,103100000.0
2008-05-16 09:17:00,2.05595,2.0562,2.05575,2.0558,253600000.0
2008-05-16 09:18:00,2.05585,2.05655,2.05575,2.05635,309000000.0
2008-05-16 09:19:00,2.05625,2.05625,2.05495,2.05535,236700000.0
2008-05-16 09:20:00,2.05535,2.05625,2.0553,2.0558,159200000.0
2008-05-16 09:21:00,2.05575,2.0572,2.0557,2.0563,238300000.0
2008-05-16 09:22:00,2.05635,2.05655,2.05545,2.05575,386900000.0
2008-05-16 09:23:00,2.05575,2.0563,2.05575,2.0559,117700000.0
2008-05-16 09:24:00,2.05595,2.0563,2.05585,2.05605,173800000.0
2008-05-16 09:25:00,2.05605,2.05635,2.0557,2.05595,173000000.0
2008-05-16 09:26:00,2.05595,2.0564,2.0559,2.05605,219800000.0
2008-05-16 09:27:00,2.05605,2.0566,2.0559,2.05595,260200000.0
2008-05-16 09:28:00,2.05595,2.05625,2.05595,2.05605,138500000.0
2008-05-16 09:29:00,2.05605,2.05625,2.05585,2.05605,344700000.0
2008-05-16 09:30:00,2.05615,2.05635,2.05565,2.05575,206200000.0
2008-05-16 09:31:00,2.05575,2.05605,2.05535,2.05555,316200000.0
2008-05-16 09:32:00,2.05545,2.05595,2.05535,2.05575,399500000.0
2008-05-16 09:33:00,2.0557,2.05625,2.05545,2.05625,414100000.0
2008-05-16 09:34:00,2.05625,2.0571,2.05585,2.05585,358700000.0
2008-05-16 09:35:00,2.05595,2.05595,2.05495,2.05535,470200000.0
2008-05-16 09:36:00,2.05535,2.05595,2.05525,2.05595,215700000.0
2008-05-16 09:37:00,2.05595,2.05605,2.05545,2.05545,307300000.0
2008-05-16 09:38:00,2.05545,2.05545,2.05475,2.05515,395399999.0
2008-05-16 09:39:00,2.05515,2.0556,2.05495,2.05555,258500000.0
2008-05-16 09:40:00,2.05555,2.05555,2.05535,2.05545,127300000.0
2008-05-16 09:41:00,2.05545,2.05545,2.0541,2.0541,420400000.0
2008-05-16 09:42:00,2.05405,2.0543,2.05315,2.05325,343000000.0
2008-05-16 09:43:00,2.05325,2.0533,2.05295,2.05295,242400000.0
2008-05-16 09:44:00,2.05295,2.05295,2.05215,2.05235,256600000.0
2008-05-16 09:45:00,2.05235,2.05285,2.05205,2.05235,268700000.0
2008-05-16 09:46:00,2.05225,2.05225,2.05165,2.05185,238800000.0
2008-05-16 09:47:00,2.05185,2.0521,2.05095,2.05105,236600000.0
2008-05-16 09:48:00,2.05095,2.05095,2.04985,2.04995,460300000.0
2008-05-16 09:49:00,2.04995,2.05035,2.04955,2.05015,178500000.0
2008-05-16 09:50:00,2.05015,2.0512,2.0501,2.05085,134000000.0
2008-05-16 09:51:00,2.05085,2.05085,2.04835,2.04865,403100000.0
2008-05-16 09:52:00,2.04865,2.04955,2.04835,2.04945,173100000.0
2008-05-16 09:53:00,2.04945,2.04975,2.04885,2.04965,206700000.0
2008-05-16 09:54:00,2.04965,2.04995,2.04935,2.0495,153600000.0
2008-05-16 09:55:00,2.0496,2.05015,2.04925,2.04985,156800000.0
2008-05-16 09:56:00,2.04985,2.0501,2.04955,2.04995,118600000.0
2008-05-16 09:57:00,2.04995,2.0503,2.04975,2.04985,303800000.0
2008-05-16 09:58:00,2.04985,2.05025,2.04965,2.0499,227700000.0
2008-05-16 09:59:00,2.04985,2.0503,2.04955,2.05025,368300000.0
2008-05-16 10:00:00,2.05035,2.05035,2.04965,2.05005,231100000.0
2008-05-16 10:01:00,2.05005,2.05015,2.04955,2.0499,194000000.0
2008-05-16 10:02:00,2.0499,2.05015,2.04955,2.05,133000000.0
2008-05-16 10:03:00,2.05005,2.05005,2.04965,2.04975,274000000.0
2008-05-16 10:04:00,2.04985,2.04995,2.04955,2.0499,129400000.0
2008-05-16 10:05:00,2.0499,2.05015,2.04965,2.04995,230900000.0
2008-05-16 10:06:00,2.05,2.0508,2.04985,2.0505,277200000.0
2008-05-16 10:07:00,2.05045,2.05075,2.04955,2.04965,351600000.0
2008-05-16 10:08:00,2.04965,2.05035,2.04935,2.0499,334200000.0
2008-05-16 10:09:00,2.04985,2.04995,2.04925,2.04955,273600000.0
2008-05-16 10:10:00,2.04955,2.04975,2.04875,2.04895,113700000.0
2008-05-16 10:11:00,2.04895,2.04915,2.04845,2.04855,56900000.0
2008-05-16 10:12:00,2.04855,2.04865,2.04795,2.04825,229100000.0
2008-05-16 10:13:00,2.04825,2.04835,2.04805,2.04815,199100000.0
2008-05-16 10:14:00,2.04815,2.0485,2.04815,2.04845,46100000.0
2008-05-16 10:15:00,2.04845,2.04885,2.04795,2.04885,161900000.0
2008-05-16 10:16:00,2.04885,2.04915,2.0486,2.04865,81200000.0
2008-05-16 10:17:00,2.04865,2.0487,2.04795,2.04815,149200000.0
2008-05-16 10:18:00,2.04815,2.04835,2.04805,2.04825,110800000.0
2008-05-16 10:19:00,2.04835,2.04835,2.04765,2.04785,235400000.0
2008-05-16 10:20:00,2.04785,2.04785,2.04705,2.04735,103400000.0
2008-05-16 10:21:00,2.04735,2.04795,2.04725,2.04745,184500000.0
2008-05-16 10:22:00,2.04745,2.04845,2.04725,2.04835,248000000.0
2008-05-16 10:23:00,2.0484,2.04885,2.04825,2.04865,611900000.0
2008-05-16 10:24:00,2.04865,2.0487,2.04765,2.04805,493300000.0
2008-05-16 10:25:00,2.04765,2.04815,2.04755,2.04775,358300000.0
2008-05-16 10:26:00,2.0477,2.04825,2.04765,2.04815,359900000.0
2008-05-16 10:27:00,2.04805,2.04825,2.04795,2.04825,140300000.0
2008-05-16 10:28:00,2.0482,2.04945,2.04805,2.04915,177600000.0
2008-05-16 10:29:00,2.04915,2.04945,2.0489,2.04935,433900000.0
2008-05-16 10:30:00,2.04935,2.04955,2.04875,2.0491,165200000.0
2008-05-16 10:31:00,2.0491,2.0495,2.04895,2.04945,189700000.0
2008-05-16 10:32:00,2.04945,2.04995,2.04935,2.0495,209800000.0
2008-05-16 10:33:00,2.04955,2.0499,2.0494,2.0494,130800000.0
2008-05-16 10:34:00,2.04935,2.05015,2.04935,2.0496,328100001.0
2008-05-16 10:35:00,2.0496,2.05015,2.04945,2.04995,338100000.0
2008-05-16 10:36:00,2.04995,2.05015,2.04925,2.04945,189000000.0
2008-05-16 10:37:00,2.0493,2.04985,2.04915,2.04925,290100002.0
2008-05-16 10:38:00,2.04925,2.04985,2.04915,2.04925,212500000.0
2008-05-16 10:39:00,2.04925,2.04955,2.0487,2.04895,367700000.0
2008-05-16 10:40:00,2.0489,2.04935,2.0488,2.04935,165300000.0
2008-05-16 10:41:00,2.04935,2.05005,2.04935,2.04995,119600000.0
2008-05-16 10:42:00,2.04995,2.04995,2.04945,2.0495,131800000.0
2008-05-16 10:43:00,2.04945,2.0503,2.04945,2.04995,59600000.0
2008-05-16 10:44:00,2.04985,2.0507,2.04975,2.0498,233500000.0
2008-05-16 10:45:00,2.0498,2.05055,2.0497,2.05055,277000000.0
2008-05-16 10:46:00,2.05045,2.05095,2.05045,2.05055,293700000.0
2008-05-16 10:47:00,2.05065,2.05065,2.04965,2.04985,307800000.0
2008-05-16 10:48:00,2.0498,2.05045,2.04975,2.05005,517400000.0
2008-05-16 10:49:00,2.05005,2.05025,2.04995,2.0502,385400000.0
2008-05-16 10:50:00,2.0502,2.05025,2.04965,2.04995,376900000.0
2008-05-16 10:51:00,2.04995,2.05095,2.04995,2.05075,531500000.0
2008-05-16 10:52:00,2.05075,2.05075,2.05005,2.05035,534800000.0
2008-05-16 10:53:00,2.0503,2.05095,2.05025,2.0507,543100000.0
2008-05-16 10:54:00,2.05075,2.05095,2.05005,2.05025,200600000.0
2008-05-16 10:55:00,2.0502,2.0506,2.0501,2.0505,280400000.0
2008-05-16 10:56:00,2.05055,2.05095,2.0505,2.05075,255400000.0
2008-05-16 10:57:00,2.05085,2.05155,2.05085,2.05155,319200000.0
2008-05-16 10:58:00,2.0515,2.05165,2.05075,2.05075,279400000.0
2008-05-16 10:59:00,2.05075,2.051,2.0505,2.051,179300000.0
2008-05-16 11:00:00,2.05105,2.05115,2.0506,2.0508,335000000.0
2008-05-16 11:01:00,2.05085,2.05105,2.05035,2.05045,359300000.0
2008-05-16 11:02:00,2.05045,2.05105,2.0502,2.05075,285200000.0
2008-05-16 11:03:00,2.05075,2.05105,2.05065,2.05065,451500000.0
2008-05-16 11:04:00,2.05065,2.0507,2.05045,2.05055,213900000.0
2008-05-16 11:05:00,2.05055,2.05055,2.0504,2.0504,8600000.0
2008-05-16 11:06:00,2.05045,2.0507,2.05045,2.05065,76600000.0
2008-05-16 11:07:00,2.05065,2.05065,2.05015,2.0504,458500000.0
2008-05-16 11:08:00,2.05045,2.05045,2.04975,2.04985,265000000.0
2008-05-16 11:09:00,2.0498,2.05015,2.04965,2.05005,227400000.0
2008-05-16 11:10:00,2.05005,2.05075,2.05,2.05075,130400000.0
2008-05-16 11:11:00,2.05075,2.05115,2.05045,2.05055,224500000.0
2008-05-16 11:12:00,2.05045,2.05085,2.05035,2.05065,296700000.0
2008-05-16 11:13:00,2.05065,2.0511,2.05055,2.05085,168800000.0
2008-05-16 11:14:00,2.05085,2.05155,2.05075,2.05115,250600000.0
2008-05-16 11:15:00,2.05115,2.05175,2.05105,2.05125,180300000.0
2008-05-16 11:16:00,2.05125,2.0519,2.05115,2.05155,323600000.0
2008-05-16 11:17:00,2.05155,2.05155,2.05085,2.05105,487100000.0
2008-05-16 11:18:00,2.05105,2.05195,2.05105,2.05175,398300000.0
2008-05-16 11:19:00,2.05165,2.05185,2.05145,2.05155,235400000.0
2008-05-16 11:20:00,2.05155,2.05165,2.05115,2.05125,117500000.0
2008-05-16 11:21:00,2.05125,2.0513,2.05115,2.05115,7700000.0
2008-05-16 11:22:00,2.05115,2.05125,2.0508,2.05085,55100000.0
2008-05-16 11:23:00,2.05085,2.05125,2.05085,2.05125,68700000.0
2008-05-16 11:24:00,2.05125,2.05125,2.05095,2.05105,23700000.0
2008-05-16 11:25:00,2.05105,2.05115,2.05085,2.05095,19700000.0
2008-05-16 11:26:00,2.05085,2.05085,2.0502,2.05085,331000000.0
2008-05-16 11:27:00,2.05085,2.05195,2.05085,2.05195,294300000.0
2008-05-16 11:28:00,2.05195,2.05215,2.05165,2.05215,327100000.0
2008-05-16 11:29:00,2.05215,2.05245,2.05155,2.05165,597700000.0
2008-05-16 11:30:00,2.05165,2.05235,2.05135,2.05165,759700000.0
2008-05-16 11:31:00,2.05155,2.05255,2.05155,2.05245,491300000.0
2008-05-16 11:32:00,2.05215,2.05295,2.05215,2.05225,521100000.0
2008-05-16 11:33:00,2.0522,2.0527,2.05165,2.05265,386700000.0
2008-05-16 11:34:00,2.0526,2.05295,2.05245,2.05255,287500000.0
2008-05-16 11:35:00,2.05245,2.05275,2.05225,2.05245,351500000.0
2008-05-16 11:36:00,2.05245,2.05295,2.0524,2.05255,323200000.0
2008-05-16 11:37:00,2.05255,2.05305,2.05225,2.05275,402200000.0
2008-05-16 11:38:00,2.05265,2.05295,2.05255,2.05255,238200000.0
2008-05-16 11:39:00,2.05245,2.05315,2.05225,2.05315,169400000.0
2008-05-16 11:40:00,2.0531,2.0531,2.05265,2.05265,89800000.0
2008-05-16 11:41:00,2.05265,2.05285,2.05265,2.05275,163400000.0
2008-05-16 11:42:00,2.05265,2.05265,2.0521,2.05215,174500000.0
2008-05-16 11:43:00,2.05215,2.05255,2.05205,2.05245,141200000.0
2008-05-16 11:44:00,2.0524,2.05265,2.05215,2.05255,143300000.0
2008-05-16 11:45:00,2.05255,2.05335,2.05255,2.05285,394300000.0
2008-05-16 11:46:00,2.05285,2.05295,2.05275,2.05295,251900000.0
2008-05-16 11:47:00,2.05295,2.053,2.05255,2.05255,91400000.0
2008-05-16 11:48:00,2.05255,2.05265,2.05245,2.05255,154800000.0
2008-05-16 11:49:00,2.05255,2.0527,2.05215,2.0527,411400000.0
2008-05-16 11:50:00,2.0527,2.05325,2.05255,2.05315,350600001.0
2008-05-16 11:51:00,2.05315,2.0541,2.05315,2.05385,321700000.0
2008-05-16 11:52:00,2.05385,2.05415,2.05335,2.05385,361700000.0
2008-05-16 11:53:00,2.05385,2.0548,2.05375,2.05385,518100000.0
2008-05-16 11:54:00,2.05385,2.05395,2.05335,2.0536,316800000.0
2008-05-16 11:55:00,2.0536,2.0538,2.05335,2.05345,225100000.0
2008-05-16 11:56:00,2.05345,2.05365,2.0533,2.05335,25100000.0
2008-05-16 11:57:00,2.0534,2.05405,2.05285,2.05405,363800000.0
2008-05-16 11:58:00,2.05415,2.05555,2.05405,2.05535,395400000.0
2008-05-16 11:59:00,2.0554,2.05585,2.05515,2.05585,231200000.0
2008-05-16 12:00:00,2.05585,2.05605,2.05565,2.05595,184500000.0
2008-05-16 12:01:00,2.056,2.05655,2.0556,2.0556,404600000.0
2008-05-16 12:02:00,2.0556,2.0556,2.0551,2.05525,376800000.0
2008-05-16 12:03:00,2.05515,2.0552,2.0547,2.05475,209800000.0
2008-05-16 12:04:00,2.05475,2.0553,2.05475,2.05495,270200000.0
2008-05-16 12:05:00,2.05495,2.05505,2.05465,2.0547,95700000.0
2008-05-16 12:06:00,2.05465,2.0551,2.05455,2.0549,30000000.0
2008-05-16 12:07:00,2.0549,2.05535,2.05465,2.05525,131100000.0
2008-05-16 12:08:00,2.05525,2.05555,2.05525,2.0554,6100000.0
2008-05-16 12:09:00,2.05535,2.05565,2.05495,2.055,326100000.0
2008-05-16 12:10:00,2.055,2.05545,2.05485,2.0554,330100000.0
2008-05-16 12:11:00,2.05535,2.05535,2.05495,2.0551,206400000.0
2008-05-16 12:12:00,2.05515,2.0553,2.05395,2.05405,418500000.0
2008-05-16 12:13:00,2.05405,2.0545,2.05395,2.05415,122700000.0
2008-05-16 12:14:00,2.0542,2.0545,2.05415,2.05445,309600001.0
2008-05-16 12:15:00,2.05445,2.05465,2.05425,2.05435,376900000.0
2008-05-16 12:16:00,2.05435,2.05465,2.05435,2.0546,145000000.0
2008-05-16 12:17:00,2.0545,2.05565,2.0545,2.05565,242000000.0
2008-05-16 12:18:00,2.05575,2.05575,2.05505,2.05525,138300000.0
2008-05-16 12:19:00,2.0552,2.0558,2.05515,2.05565,179000000.0
2008-05-16 12:20:00,2.05565,2.05605,2.05545,2.05595,293000000.0
2008-05-16 12:21:00,2.0559,2.05605,2.05555,2.05555,226900000.0
2008-05-16 12:22:00,2.0555,2.05615,2.0555,2.05605,223300000.0
2008-05-16 12:23:00,2.05605,2.0562,2.05575,2.056,157900000.0
2008-05-16 12:24:00,2.056,2.05605,2.05545,2.0556,210600000.0
2008-05-16 12:25:00,2.05555,2.05575,2.05555,2.05565,224600000.0
2008-05-16 12:26:00,2.05565,2.05615,2.0555,2.05585,320900000.0
2008-05-16 12:27:00,2.0558,2.0559,2.05545,2.05555,266900000.0
2008-05-16 12:28:00,2.05555,2.05615,2.05555,2.0559,260500000.0
2008-05-16 12:29:00,2.0559,2.05645,2.05585,2.05635,224700000.0
2008-05-16 12:30:00,2.05635,2.05655,2.056,2.05605,110700000.0
2008-05-16 12:31:00,2.05605,2.05615,2.0558,2.05595,224200000.0
2008-05-16 12:32:00,2.05595,2.05595,2.05485,2.05485,197000000.0
2008-05-16 12:33:00,2.05485,2.05485,2.05425,2.05465,778300000.0
2008-05-16 12:34:00,2.05465,2.05485,2.05435,2.05465,427700000.0
2008-05-16 12:35:00,2.05465,2.05495,2.05445,2.0547,425700000.0
2008-05-16 12:36:00,2.05475,2.05535,2.05465,2.05505,145900000.0
2008-05-16 12:37:00,2.05505,2.05525,2.0548,2.0551,54300000.0
2008-05-16 12:38:00,2.05515,2.05545,2.05495,2.0554,167400000.0
2008-05-16 12:39:00,2.0554,2.05565,2.0554,2.05565,90900000.0
2008-05-16 12:40:00,2.05565,2.05585,2.05565,2.05565,18900000.0
2008-05-16 12:41:00,2.05565,2.05565,2.05515,2.05565,96900000.0
2008-05-16 12:42:00,2.05565,2.05585,2.0553,2.05535,41800000.0
2008-05-16 12:43:00,2.05535,2.0557,2.05535,2.0557,51900000.0
2008-05-16 12:44:00,2.0556,2.0558,2.05555,2.0558,34400000.0
2008-05-16 12:45:00,2.05585,2.05655,2.0558,2.0565,69800000.0
2008-05-16 12:46:00,2.0565,2.05655,2.0563,2.05635,14700000.0
2008-05-16 12:47:00,2.05645,2.05735,2.05645,2.05735,160200000.0
2008-05-16 12:48:00,2.05735,2.05735,2.05685,2.05705,67700000.0
2008-05-16 12:49:00,2.05725,2.0573,2.05695,2.05705,31800000.0
2008-05-16 12:50:00,2.05705,2.0572,2.05695,2.05715,30900000.0
2008-05-16 12:51:00,2.05705,2.05795,2.05685,2.0578,213300000.0
2008-05-16 12:52:00,2.0578,2.05875,2.0578,2.0581,163100000.0
2008-05-16 12:53:00,2.05825,2.0585,2.058,2.05805,118000000.0
2008-05-16 12:54:00,2.05805,2.05845,2.05785,2.05795,161800000.0
2008-05-16 12:55:00,2.058,2.05805,2.05785,2.05795,141900000.0
2008-05-16 12:56:00,2.058,2.05825,2.05775,2.05785,141000000.0
2008-05-16 12:57:00,2.05785,2.05805,2.05775,2.058,122400000.0
2008-05-16 12:58:00,2.05795,2.05825,2.05785,2.05805,136000000.0
2008-05-16 12:59:00,2.05795,2.05815,2.05755,2.0578,122900000.0
2008-05-16 13:00:00,2.0578,2.05815,2.05725,2.05735,276700000.0
2008-05-16 13:01:00,2.05735,2.05745,2.05725,2.05745,87800000.0
2008-05-16 13:02:00,2.05745,2.05775,2.05715,2.05745,360800000.0
2008-05-16 13:03:00,2.05745,2.0576,2.05735,2.05735,245200000.0
2008-05-16 13:04:00,2.05735,2.05755,2.05715,2.05755,338500000.0
2008-05-16 13:05:00,2.05755,2.05755,2.05715,2.0574,345100000.0
2008-05-16 13:06:00,2.0574,2.0574,2.05705,2.05735,212700000.0
2008-05-16 13:07:00,2.05735,2.0574,2.0573,2.0573,12800000.0
2008-05-16 13:08:00,2.05735,2.0574,2.0571,2.05725,86800000.0
2008-05-16 13:09:00,2.0572,2.0575,2.05705,2.05715,50300000.0
2008-05-16 13:10:00,2.05715,2.05725,2.05695,2.05715,138700000.0
2008-05-16 13:11:00,2.05715,2.05735,2.057,2.05705,143200000.0
2008-05-16 13:12:00,2.05705,2.0574,2.05695,2.0573,80500000.0
2008-05-16 13:13:00,2.0573,2.05735,2.05695,2.0573,102500000.0
2008-05-16 13:14:00,2.0573,2.0576,2.05675,2.0576,192100000.0
2008-05-16 13:15:00,2.05765,2.05795,2.05645,2.05655,350100000.0
2008-05-16 13:16:00,2.05645,2.05645,2.05605,2.05635,593700000.0
2008-05-16 13:17:00,2.05635,2.05685,2.05625,2.05665,400400000.0
2008-05-16 13:18:00,2.05665,2.05675,2.05615,2.05625,293400000.0
2008-05-16 13:19:00,2.05625,2.05645,2.05615,2.05635,69100000.0
2008-05-16 13:20:00,2.05645,2.05665,2.05615,2.05625,212400000.0
2008-05-16 13:21:00,2.05625,2.05655,2.05605,2.0565,138500000.0
2008-05-16 13:22:00,2.0565,2.0565,2.05605,2.0562,134400000.0
2008-05-16 13:23:00,2.0563,2.0563,2.05605,2.0562,105600000.0
2008-05-16 13:24:00,2.05625,2.05655,2.05605,2.05655,94600000.0
2008-05-16 13:25:00,2.05645,2.05655,2.05535,2.05555,183900000.0
2008-05-16 13:26:00,2.05555,2.056,2.05535,2.0558,83300000.0
2008-05-16 13:27:00,2.0558,2.05595,2.05575,2.05595,161200000.0
2008-05-16 13:28:00,2.05595,2.05615,2.05585,2.05605,209000000.0
2008-05-16 13:29:00,2.05605,2.05615,2.05575,2.05585,172500000.0
2008-05-16 13:30:00,2.05585,2.05625,2.05575,2.05575,371500000.0
2008-05-16 13:31:00,2.05585,2.05585,2.05495,2.05525,280400000.0
2008-05-16 13:32:00,2.05505,2.05515,2.05455,2.05505,214500000.0
2008-05-16 13:33:00,2.0551,2.0554,2.05505,2.05505,227300000.0
2008-05-16 13:34:00,2.05505,2.05545,2.05485,2.05545,181000000.0
2008-05-16 13:35:00,2.05545,2.0555,2.05465,2.0551,178700000.0
2008-05-16 13:36:00,2.05525,2.05545,2.05485,2.05495,267000000.0
2008-05-16 13:37:00,2.05495,2.05505,2.05365,2.05395,206450000.0
2008-05-16 13:38:00,2.05385,2.05445,2.05355,2.0544,494399996.0
2008-05-16 13:39:00,2.05445,2.05505,2.05445,2.05485,136900000.0
2008-05-16 13:40:00,2.05485,2.05505,2.05465,2.05485,109100000.0
2008-05-16 13:41:00,2.05485,2.055,2.05445,2.055,60300000.0
2008-05-16 13:42:00,2.055,2.055,2.0546,2.0546,15700000.0
2008-05-16 13:43:00,2.0546,2.0551,2.0546,2.0548,31700000.0
2008-05-16 13:44:00,2.0548,2.055,2.0547,2.0547,145800000.0
2008-05-16 13:45:00,2.0547,2.0548,2.05445,2.0545,205300000.0
2008-05-16 13:46:00,2.0545,2.05465,2.05435,2.05445,181900000.0
2008-05-16 13:47:00,2.05455,2.05455,2.0538,2.0538,220500000.0
2008-05-16 13:48:00,2.05375,2.05415,2.05355,2.05365,349400000.0
2008-05-16 13:49:00,2.05355,2.05375,2.05295,2.05345,218700000.0
2008-05-16 13:50:00,2.05335,2.0539,2.05335,2.05375,189500000.0
2008-05-16 13:51:00,2.05375,2.05405,2.05305,2.05355,229900000.0
2008-05-16 13:52:00,2.05355,2.0539,2.0534,2.0538,65600000.0
2008-05-16 13:53:00,2.0538,2.05405,2.05365,2.05395,14900000.0
2008-05-16 13:54:00,2.05395,2.05425,2.05395,2.05415,56700000.0
2008-05-16 13:55:00,2.05415,2.0546,2.05415,2.05435,53400000.0
2008-05-16 13:56:00,2.0544,2.0554,2.0544,2.0552,156500000.0
2008-05-16 13:57:00,2.05525,2.05555,2.05495,2.05525,598000000.0
2008-05-16 13:58:00,2.05525,2.0554,2.05485,2.05525,174000000.0
2008-05-16 13:59:00,2.05525,2.0553,2.05475,2.05485,376800000.0
2008-05-16 14:00:00,2.0549,2.055,2.05415,2.05445,143200000.0
2008-05-16 14:01:00,2.0544,2.0547,2.05415,2.0547,146700000.0
2008-05-16 14:02:00,2.0547,2.0548,2.05395,2.05435,190000000.0
2008-05-16 14:03:00,2.0543,2.05445,2.05365,2.05365,125200000.0
2008-05-16 14:04:00,2.05365,2.05415,2.05345,2.054,254600000.0
2008-05-16 14:05:00,2.05405,2.05465,2.054,2.05425,299700000.0
2008-05-16 14:06:00,2.05425,2.05435,2.05395,2.05405,405600000.0
2008-05-16 14:07:00,2.05405,2.05405,2.0536,2.05365,170351315.0
2008-05-16 14:08:00,2.05385,2.0542,2.05345,2.05355,247700000.0
2008-05-16 14:09:00,2.05355,2.05405,2.05345,2.0538,227300000.0
2008-05-16 14:10:00,2.05375,2.0547,2.0537,2.0547,246700000.0
2008-05-16 14:11:00,2.05475,2.05515,2.05445,2.0551,23300000.0
2008-05-16 14:12:00,2.055,2.0553,2.0547,2.05475,30700000.0
2008-05-16 14:13:00,2.05475,2.05485,2.05355,2.05415,441800000.0
2008-05-16 14:14:00,2.05415,2.0544,2.05345,2.05355,253500000.0
2008-05-16 14:15:00,2.05355,2.05385,2.05315,2.0537,226300000.0
2008-05-16 14:16:00,2.0537,2.05385,2.0536,2.0537,163500000.0
2008-05-16 14:17:00,2.0537,2.054,2.0535,2.0538,102900000.0
2008-05-16 14:18:00,2.0539,2.054,2.05355,2.0537,34600000.0
2008-05-16 14:19:00,2.0537,2.0539,2.05305,2.0533,174000000.0
2008-05-16 14:20:00,2.05345,2.05365,2.05305,2.05335,157100000.0
2008-05-16 14:21:00,2.05335,2.05385,2.0531,2.05385,184900000.0
2008-05-16 14:22:00,2.05385,2.05395,2.05325,2.05345,106700000.0
2008-05-16 14:23:00,2.05345,2.0543,2.0533,2.0543,86100000.0
2008-05-16 14:24:00,2.0543,2.0544,2.054,2.05415,32000000.0
2008-05-16 14:25:00,2.0541,2.0541,2.05335,2.05385,217200000.0
2008-05-16 14:26:00,2.05385,2.0543,2.05385,2.0541,245800000.0
2008-05-16 14:27:00,2.05405,2.0542,2.05345,2.05365,167500000.0
2008-05-16 14:28:00,2.05365,2.05415,2.05345,2.05365,272400000.0
2008-05-16 14:29:00,2.05365,2.05385,2.05315,2.05345,391600000.0
2008-05-16 14:30:00,2.05345,2.05725,2.05285,2.0571,354500000.0
2008-05-16 14:31:00,2.05705,2.05715,2.05605,2.05605,271500000.0
2008-05-16 14:32:00,2.05635,2.05715,2.05585,2.05635,326400000.0
2008-05-16 14:33:00,2.05635,2.05695,2.05555,2.05655,227900000.0
2008-05-16 14:34:00,2.0566,2.0571,2.05635,2.05705,102100000.0
2008-05-16 14:35:00,2.05705,2.0577,2.05685,2.05695,268900000.0
2008-05-16 14:36:00,2.05695,2.0576,2.05695,2.0576,380500000.0
2008-05-16 14:37:00,2.05765,2.05815,2.05745,2.05795,305200000.0
2008-05-16 14:38:00,2.05785,2.05845,2.05745,2.0582,339600000.0
2008-05-16 14:39:00,2.0582,2.05845,2.05715,2.05715,328100000.0
2008-05-16 14:40:00,2.05715,2.0574,2.05675,2.05705,175900000.0
2008-05-16 14:41:00,2.05705,2.05725,2.05645,2.05665,247902788.0
2008-05-16 14:42:00,2.0567,2.05805,2.0567,2.05805,125800000.0
2008-05-16 14:43:00,2.05795,2.0581,2.05715,2.0572,128400000.0
2008-05-16 14:44:00,2.0572,2.0572,2.05635,2.05635,341000000.0
2008-05-16 14:45:00,2.05635,2.05735,2.0562,2.05705,188400000.0
2008-05-16 14:46:00,2.05705,2.05755,2.05705,2.0573,130600000.0
2008-05-16 14:47:00,2.05725,2.0577,2.057,2.05715,139300000.0
2008-05-16 14:48:00,2.05715,2.05715,2.05635,2.05635,291200000.0
2008-05-16 14:49:00,2.05645,2.05725,2.0564,2.05675,155800000.0
2008-05-16 14:50:00,2.05675,2.05825,2.05675,2.0581,218000000.0
2008-05-16 14:51:00,2.0582,2.05855,2.05745,2.05765,146100000.0
2008-05-16 14:52:00,2.05755,2.05855,2.05745,2.0577,299200000.0
2008-05-16 14:53:00,2.05765,2.0585,2.05755,2.05805,150100000.0
2008-05-16 14:54:00,2.05805,2.0584,2.05735,2.05755,232500000.0
2008-05-16 14:55:00,2.05755,2.058,2.05735,2.05775,298800000.0
2008-05-16 14:56:00,2.05785,2.0588,2.05785,2.05875,208700000.0
2008-05-16 14:57:00,2.05875,2.05895,2.05775,2.05815,296900000.0
2008-05-16 14:58:00,2.05815,2.0584,2.05745,2.0577,152300000.0
2008-05-16 14:59:00,2.0577,2.0581,2.0572,2.05725,156300000.0
2008-05-16 15:00:00,2.05725,2.05735,2.0569,2.05735,136300000.0
2008-05-16 15:01:00,2.05735,2.05745,2.05655,2.0569,71000000.0
2008-05-16 15:02:00,2.05695,2.05695,2.0561,2.0561,161900000.0
2008-05-16 15:03:00,2.0561,2.05665,2.05575,2.05585,203300000.0
2008-05-16 15:04:00,2.05585,2.0571,2.05555,2.0566,236800000.0
2008-05-16 15:05:00,2.05645,2.05665,2.05615,2.05655,367100000.0
2008-05-16 15:06:00,2.05655,2.05745,2.05655,2.05715,253000000.0
2008-05-16 15:07:00,2.05715,2.058,2.05705,2.058,254200000.0
2008-05-16 15:08:00,2.05795,2.05825,2.05775,2.05805,132300000.0
2008-05-16 15:09:00,2.0581,2.05845,2.05735,2.05745,177300000.0
2008-05-16 15:10:00,2.0574,2.0579,2.05715,2.05745,237400000.0
2008-05-16 15:11:00,2.0574,2.05775,2.05705,2.05715,207000000.0
2008-05-16 15:12:00,2.057,2.05735,2.05675,2.05695,327000000.0
2008-05-16 15:13:00,2.05695,2.05725,2.05695,2.0572,134400000.0
2008-05-16 15:14:00,2.05725,2.05725,2.05665,2.05665,155800000.0
2008-05-16 15:15:00,2.05665,2.05725,2.05665,2.057,259800000.0
2008-05-16 15:16:00,2.057,2.05725,2.05685,2.057,104300000.0
2008-05-16 15:17:00,2.05695,2.0579,2.0569,2.05755,127800000.0
2008-05-16 15:18:00,2.0575,2.0577,2.057,2.05715,200500000.0
2008-05-16 15:19:00,2.05705,2.0573,2.05625,2.05625,319500000.0
2008-05-16 15:20:00,2.05625,2.05655,2.05605,2.05635,184600000.0
2008-05-16 15:21:00,2.05635,2.05715,2.05585,2.05705,314000000.0
2008-05-16 15:22:00,2.05695,2.05705,2.05565,2.05615,297400000.0
2008-05-16 15:23:00,2.05615,2.05645,2.05585,2.05635,256900000.0
2008-05-16 15:24:00,2.05645,2.05645,2.05575,2.0561,223500000.0
2008-05-16 15:25:00,2.0561,2.05665,2.05585,2.05635,169800000.0
2008-05-16 15:26:00,2.05655,2.05675,2.05615,2.05665,174000000.0
2008-05-16 15:27:00,2.05665,2.05725,2.05635,2.05675,187600000.0
2008-05-16 15:28:00,2.05675,2.05715,2.05665,2.05705,120800000.0
2008-05-16 15:29:00,2.05705,2.05785,2.05685,2.0578,195400000.0
2008-05-16 15:30:00,2.0578,2.058,2.05725,2.0574,128900000.0
2008-05-16 15:31:00,2.0574,2.05765,2.05685,2.05725,199400000.0
2008-05-16 15:32:00,2.0572,2.0576,2.0566,2.0567,177200000.0
2008-05-16 15:33:00,2.0567,2.0569,2.0557,2.05595,260800000.0
2008-05-16 15:34:00,2.05595,2.05645,2.05575,2.05605,149900000.0
2008-05-16 15:35:00,2.05605,2.0561,2.05545,2.0556,24800000.0
2008-05-16 15:36:00,2.05565,2.05575,2.05545,2.0557,47700000.0
2008-05-16 15:37:00,2.05575,2.05585,2.0548,2.0554,57100000.0
2008-05-16 15:38:00,2.0553,2.05615,2.0553,2.0559,148500000.0
2008-05-16 15:39:00,2.0559,2.05595,2.0552,2.05525,89600000.0
2008-05-16 15:40:00,2.05515,2.0555,2.05425,2.0544,213500000.0
2008-05-16 15:41:00,2.0544,2.05465,2.05405,2.05445,244100000.0
2008-05-16 15:42:00,2.05445,2.05525,2.05395,2.05515,232700000.0
2008-05-16 15:43:00,2.055,2.05575,2.05485,2.0549,198000000.0
2008-05-16 15:44:00,2.05485,2.0554,2.05485,2.05535,101600000.0
2008-05-16 15:45:00,2.05535,2.05575,2.05525,2.05565,88200000.0
2008-05-16 15:46:00,2.05565,2.05565,2.05475,2.05525,149100000.0
2008-05-16 15:47:00,2.05525,2.05545,2.05515,2.0554,148800000.0
2008-05-16 15:48:00,2.05535,2.0554,2.0549,2.05505,78400000.0
2008-05-16 15:49:00,2.05495,2.0557,2.05495,2.05525,168500000.0
2008-05-16 15:50:00,2.05525,2.0557,2.05485,2.05565,120100000.0
2008-05-16 15:51:00,2.05565,2.05605,2.0554,2.05565,138200000.0
2008-05-16 15:52:00,2.05565,2.0561,2.05545,2.0558,129400000.0
2008-05-16 15:53:00,2.0558,2.05625,2.05545,2.05615,200900000.0
2008-05-16 15:54:00,2.05615,2.05645,2.05495,2.05495,256600000.0
2008-05-16 15:55:00,2.05545,2.05545,2.05265,2.0539,426600000.0
2008-05-16 15:56:00,2.05395,2.05435,2.05315,2.05425,481300000.0
2008-05-16 15:57:00,2.0542,2.05485,2.05365,2.05425,325200000.0
2008-05-16 15:58:00,2.05415,2.05505,2.05395,2.05495,237000000.0
2008-05-16 15:59:00,2.05505,2.056,2.05485,2.05585,258800000.0
2008-05-16 16:00:00,2.05575,2.05635,2.05525,2.0559,275300000.0
2008-05-16 16:01:00,2.05585,2.05655,2.05565,2.05565,241500000.0
2008-05-16 16:02:00,2.05565,2.05565,2.05385,2.05385,376000000.0
2008-05-16 16:03:00,2.05385,2.05445,2.0537,2.05445,218200000.0
2008-05-16 16:04:00,2.05445,2.05535,2.05445,2.05515,256700000.0
2008-05-16 16:05:00,2.05505,2.0552,2.0541,2.0543,204400000.0
2008-05-16 16:06:00,2.0543,2.0543,2.05265,2.05265,303000000.0
2008-05-16 16:07:00,2.0526,2.05315,2.05175,2.05265,352500000.0
2008-05-16 16:08:00,2.0528,2.05345,2.0521,2.05215,251300000.0
2008-05-16 16:09:00,2.0522,2.05325,2.05175,2.05275,428300000.0
2008-05-16 16:10:00,2.05275,2.05315,2.05205,2.0524,187200000.0
2008-05-16 16:11:00,2.05235,2.05275,2.05115,2.05255,220600000.0
2008-05-16 16:12:00,2.05255,2.0535,2.0521,2.05315,208100000.0
2008-05-16 16:13:00,2.05315,2.05435,2.05255,2.05435,330000000.0
2008-05-16 16:14:00,2.05425,2.05435,2.05325,2.05365,269200000.0
2008-05-16 16:15:00,2.05365,2.05385,2.05255,2.05255,252400000.0
2008-05-16 16:16:00,2.05255,2.05345,2.05255,2.05335,155500000.0
2008-05-16 16:17:00,2.05335,2.05355,2.05245,2.05275,123200000.0
2008-05-16 16:18:00,2.05275,2.05275,2.05145,2.05175,253300000.0
2008-05-16 16:19:00,2.05175,2.05245,2.05115,2.05125,263600000.0
2008-05-16 16:20:00,2.05125,2.05165,2.0508,2.05095,429700000.0
2008-05-16 16:21:00,2.05095,2.0516,2.04955,2.0499,236900000.0
2008-05-16 16:22:00,2.0499,2.05015,2.04955,2.05015,125100000.0
2008-05-16 16:23:00,2.0501,2.0509,2.0499,2.04995,214800000.0
2008-05-16 16:24:00,2.04995,2.04995,2.04845,2.04875,279900000.0
2008-05-16 16:25:00,2.04865,2.04925,2.04825,2.04905,424000000.0
2008-05-16 16:26:00,2.04895,2.05005,2.04885,2.04985,419400000.0
2008-05-16 16:27:00,2.04985,2.0504,2.04975,2.0504,236200000.0
2008-05-16 16:28:00,2.0505,2.05065,2.04945,2.04945,223000000.0
2008-05-16 16:29:00,2.04945,2.05095,2.04945,2.05085,168600000.0
2008-05-16 16:30:00,2.05105,2.0511,2.04935,2.04945,418600000.0
2008-05-16 16:31:00,2.04945,2.0504,2.04945,2.05,264600000.0
2008-05-16 16:32:00,2.05005,2.0508,2.04955,2.05065,363600000.0
2008-05-16 16:33:00,2.0507,2.05085,2.04935,2.04975,348999999.0
2008-05-16 16:34:00,2.04975,2.05025,2.04865,2.0491,259700000.0
2008-05-16 16:35:00,2.04905,2.04995,2.04855,2.04995,371400000.0
2008-05-16 16:36:00,2.04985,2.04995,2.0482,2.04875,352300000.0
2008-05-16 16:37:00,2.04885,2.0489,2.04705,2.04735,255900000.0
2008-05-16 16:38:00,2.0474,2.04775,2.0469,2.0474,328300000.0
2008-05-16 16:39:00,2.04755,2.049,2.04725,2.04895,154700000.0
2008-05-16 16:40:00,2.04895,2.04935,2.0484,2.04885,221900000.0
2008-05-16 16:41:00,2.04875,2.04965,2.04875,2.04945,258700000.0
2008-05-16 16:42:00,2.04945,2.04995,2.04945,2.0499,118100000.0
2008-05-16 16:43:00,2.04985,2.05015,2.04885,2.04925,237600000.0
2008-05-16 16:44:00,2.04935,2.04935,2.0469,2.0479,324300000.0
2008-05-16 16:45:00,2.04775,2.04855,2.04715,2.0476,385100000.0
2008-05-16 16:46:00,2.04765,2.0477,2.04695,2.04715,240700000.0
2008-05-16 16:47:00,2.04725,2.04815,2.04725,2.04795,314800000.0
2008-05-16 16:48:00,2.0481,2.0483,2.04755,2.04785,334000000.0
2008-05-16 16:49:00,2.04785,2.04895,2.04775,2.04785,408400000.0
2008-05-16 16:50:00,2.04785,2.04815,2.04735,2.04785,324000000.0
2008-05-16 16:51:00,2.04785,2.0484,2.04715,2.04735,328000000.0
2008-05-16 16:52:00,2.04735,2.0476,2.0469,2.04705,318700000.0
2008-05-16 16:53:00,2.04715,2.04785,2.0469,2.04765,364200000.0
2008-05-16 16:54:00,2.0476,2.04795,2.0469,2.04705,363800000.0
2008-05-16 16:55:00,2.0471,2.0472,2.0469,2.0469,101200000.0
2008-05-16 16:56:00,2.04695,2.0472,2.04625,2.04685,313200000.0
2008-05-16 16:57:00,2.04685,2.04735,2.0468,2.04695,279500000.0
2008-05-16 16:58:00,2.04695,2.04735,2.0468,2.04695,160600000.0
2008-05-16 16:59:00,2.04695,2.0471,2.04575,2.04705,362700000.0
2008-05-16 17:00:00,2.04715,2.0472,2.04585,2.04605,273800000.0
2008-05-16 17:01:00,2.0461,2.04645,2.04605,2.04615,173800000.0
2008-05-16 17:02:00,2.04625,2.04635,2.0457,2.04615,118500000.0
2008-05-16 17:03:00,2.0462,2.0476,2.0461,2.04655,245100000.0
2008-05-16 17:04:00,2.04655,2.04675,2.04565,2.0462,384700000.0
2008-05-16 17:05:00,2.04615,2.047,2.04585,2.04685,215300000.0
2008-05-16 17:06:00,2.04695,2.04705,2.04615,2.04615,243000000.0
2008-05-16 17:07:00,2.04615,2.04625,2.04565,2.04575,228200000.0
2008-05-16 17:08:00,2.04565,2.04655,2.04535,2.04635,214100000.0
2008-05-16 17:09:00,2.04635,2.04735,2.04625,2.04705,162200000.0
2008-05-16 17:10:00,2.04705,2.04705,2.04565,2.04575,116900000.0
2008-05-16 17:11:00,2.04575,2.0466,2.04565,2.04645,147400000.0
2008-05-16 17:12:00,2.04645,2.0466,2.04415,2.04505,278000000.0
2008-05-16 17:13:00,2.04505,2.04555,2.04325,2.04345,282000000.0
2008-05-16 17:14:00,2.0437,2.0437,2.04185,2.04245,335700000.0
2008-05-16 17:15:00,2.04245,2.04355,2.04245,2.04275,261600000.0
2008-05-16 17:16:00,2.04275,2.0432,2.04245,2.04265,373600000.0
2008-05-16 17:17:00,2.04255,2.0429,2.04155,2.04225,361300000.0
2008-05-16 17:18:00,2.04225,2.0436,2.04215,2.04355,234500000.0
2008-05-16 17:19:00,2.04365,2.04415,2.04225,2.0426,329800000.0
2008-05-16 17:20:00,2.0427,2.04305,2.04165,2.04235,253500000.0
2008-05-16 17:21:00,2.04235,2.0427,2.0419,2.04195,384300000.0
2008-05-16 17:22:00,2.04195,2.0438,2.0418,2.0438,193000000.0
2008-05-16 17:23:00,2.04395,2.0441,2.04245,2.04375,165100000.0
2008-05-16 17:24:00,2.04375,2.04415,2.043,2.04305,324700000.0
2008-05-16 17:25:00,2.04305,2.0435,2.04265,2.04315,259000000.0
2008-05-16 17:26:00,2.04315,2.04355,2.04255,2.04335,249400000.0
2008-05-16 17:27:00,2.04335,2.0441,2.0431,2.0437,223800000.0
2008-05-16 17:28:00,2.04375,2.04375,2.04285,2.0429,156400000.0
2008-05-16 17:29:00,2.04295,2.04375,2.0428,2.04305,219800000.0
2008-05-16 17:30:00,2.0429,2.04355,2.04255,2.04295,323600000.0
2008-05-16 17:31:00,2.0429,2.0437,2.0429,2.0435,199100000.0
2008-05-16 17:32:00,2.0438,2.04465,2.04365,2.0442,104100000.0
2008-05-16 17:33:00,2.04415,2.04435,2.04355,2.04435,369000000.0
2008-05-16 17:34:00,2.04435,2.04495,2.04415,2.0447,270600000.0
2008-05-16 17:35:00,2.04475,2.04555,2.04425,2.045,296500000.0
2008-05-16 17:36:00,2.0451,2.0459,2.04455,2.04455,349900000.0
2008-05-16 17:37:00,2.04455,2.04535,2.04445,2.04515,379900000.0
2008-05-16 17:38:00,2.0452,2.04535,2.04445,2.04505,279000000.0
2008-05-16 17:39:00,2.04505,2.04545,2.04465,2.0447,277400000.0
2008-05-16 17:40:00,2.04475,2.04545,2.04445,2.04525,372600000.0
2008-05-16 17:41:00,2.04535,2.04615,2.0451,2.04585,354500000.0
2008-05-16 17:42:00,2.04605,2.04665,2.04545,2.0457,264500000.0
2008-05-16 17:43:00,2.04565,2.04585,2.04485,2.0456,332500000.0
2008-05-16 17:44:00,2.0456,2.04615,2.0448,2.0458,254500000.0
2008-05-16 17:45:00,2.0459,2.0461,2.04515,2.04525,448500000.0
2008-05-16 17:46:00,2.04525,2.04545,2.04485,2.045,274800000.0
2008-05-16 17:47:00,2.045,2.04585,2.04475,2.04585,196800000.0
2008-05-16 17:48:00,2.0457,2.0463,2.0457,2.04605,93000000.0
2008-05-16 17:49:00,2.04605,2.04755,2.04575,2.04735,230400000.0
2008-05-16 17:50:00,2.0474,2.04755,2.0458,2.046,332100000.0
2008-05-16 17:51:00,2.04605,2.04625,2.04545,2.04555,267000000.0
2008-05-16 17:52:00,2.04555,2.04645,2.04525,2.04645,305700000.0
2008-05-16 17:53:00,2.0464,2.0466,2.04585,2.04605,252300000.0
2008-05-16 17:54:00,2.04605,2.04615,2.04515,2.04545,255600000.0
2008-05-16 17:55:00,2.0455,2.04625,2.04515,2.04625,280200000.0
2008-05-16 17:56:00,2.04625,2.0467,2.04565,2.04575,427800000.0
2008-05-16 17:57:00,2.04575,2.0465,2.04525,2.04555,241600000.0
2008-05-16 17:58:00,2.04565,2.04575,2.0445,2.0448,193800000.0
2008-05-16 17:59:00,2.04475,2.04565,2.04465,2.0456,317800000.0
2008-05-16 18:00:00,2.0456,2.04595,2.04495,2.04545,257100000.0
2008-05-16 18:01:00,2.04535,2.0455,2.04415,2.04425,238900000.0
2008-05-16 18:02:00,2.04425,2.04445,2.04405,2.04445,242600000.0
2008-05-16 18:03:00,2.0445,2.0446,2.04395,2.0445,111000000.0
2008-05-16 18:04:00,2.0446,2.0446,2.0438,2.04445,116000000.0
2008-05-16 18:05:00,2.04445,2.04475,2.04415,2.0443,163300000.0
2008-05-16 18:06:00,2.04435,2.045,2.04435,2.04495,27200000.0
2008-05-16 18:07:00,2.04495,2.04505,2.04445,2.04485,253100000.0
2008-05-16 18:08:00,2.04485,2.0454,2.04465,2.04505,273400000.0
2008-05-16 18:09:00,2.04505,2.04545,2.04465,2.0453,144300000.0
2008-05-16 18:10:00,2.04535,2.0456,2.04485,2.0456,119100000.0
2008-05-16 18:11:00,2.0456,2.0459,2.04535,2.0459,26000000.0
2008-05-16 18:12:00,2.0459,2.0459,2.04535,2.04555,141200000.0
2008-05-16 18:13:00,2.04545,2.04605,2.04515,2.04515,169900000.0
2008-05-16 18:14:00,2.04515,2.0463,2.04505,2.04595,91800000.0
2008-05-16 18:15:00,2.04595,2.0461,2.0458,2.04605,124300000.0
2008-05-16 18:16:00,2.04605,2.04615,2.0459,2.04605,64300000.0
2008-05-16 18:17:00,2.04605,2.0462,2.04575,2.04585,310200000.0
2008-05-16 18:18:00,2.04595,2.04675,2.04585,2.04655,257000000.0
2008-05-16 18:19:00,2.04665,2.0473,2.04655,2.0472,209900000.0
2008-05-16 18:20:00,2.0472,2.04735,2.04665,2.0468,151700000.0
2008-05-16 18:21:00,2.04675,2.04725,2.04635,2.04695,138800000.0
2008-05-16 18:22:00,2.04695,2.04745,2.04675,2.04745,126700000.0
2008-05-16 18:23:00,2.04725,2.04735,2.04675,2.04675,202200000.0
2008-05-16 18:24:00,2.04675,2.04725,2.04675,2.04725,59700000.0
2008-05-16 18:25:00,2.0471,2.04725,2.04705,2.04715,51100000.0
2008-05-16 18:26:00,2.04705,2.04725,2.04675,2.04675,65300000.0
2008-05-16 18:27:00,2.04665,2.04685,2.04645,2.04675,63500000.0
2008-05-16 18:28:00,2.0466,2.04675,2.0463,2.0463,78100000.0
2008-05-16 18:29:00,2.04635,2.04775,2.0463,2.04725,272200000.0
2008-05-16 18:30:00,2.04735,2.0479,2.04595,2.04605,276300000.0
2008-05-16 18:31:00,2.04605,2.04615,2.0457,2.04575,48100000.0
2008-05-16 18:32:00,2.04575,2.04635,2.04575,2.046,85800000.0
2008-05-16 18:33:00,2.046,2.046,2.04555,2.04595,167300000.0
2008-05-16 18:34:00,2.04595,2.04615,2.04575,2.0459,150651095.0
2008-05-16 18:35:00,2.04595,2.04635,2.04595,2.04595,281900000.0
2008-05-16 18:36:00,2.04595,2.046,2.04565,2.0459,137000000.0
2008-05-16 18:37:00,2.04585,2.04625,2.04575,2.04595,261200000.0
2008-05-16 18:38:00,2.04595,2.04635,2.04565,2.04565,311600000.0
2008-05-16 18:39:00,2.04565,2.0463,2.04545,2.04615,144300000.0
2008-05-16 18:40:00,2.04615,2.0464,2.04585,2.04585,227100000.0
2008-05-16 18:41:00,2.04575,2.04605,2.04575,2.04585,27000000.0
2008-05-16 18:42:00,2.04585,2.04625,2.04565,2.04615,150400000.0
2008-05-16 18:43:00,2.0461,2.04645,2.0461,2.04635,15900000.0
2008-05-16 18:44:00,2.04635,2.0469,2.04635,2.0468,20900000.0
2008-05-16 18:45:00,2.0468,2.0468,2.046,2.04605,129600000.0
2008-05-16 18:46:00,2.046,2.0465,2.0459,2.0459,82900000.0
2008-05-16 18:47:00,2.04595,2.046,2.04555,2.04565,255400000.0
2008-05-16 18:48:00,2.0457,2.04585,2.04565,2.0458,47200000.0
2008-05-16 18:49:00,2.04585,2.04615,2.04585,2.04615,14900000.0
2008-05-16 18:50:00,2.04615,2.04635,2.04615,2.04625,25400000.0
2008-05-16 18:51:00,2.04625,2.04655,2.04625,2.04645,11100000.0
2008-05-16 18:52:00,2.0464,2.0464,2.0461,2.0464,20400000.0
2008-05-16 18:53:00,2.04645,2.04695,2.04645,2.04675,113200000.0
2008-05-16 18:54:00,2.04665,2.04805,2.04665,2.048,75900000.0
2008-05-16 18:55:00,2.048,2.048,2.04745,2.04785,108900000.0
2008-05-16 18:56:00,2.04785,2.04805,2.04715,2.0476,284700000.0
2008-05-16 18:57:00,2.0475,2.04785,2.04715,2.04735,161900000.0
2008-05-16 18:58:00,2.04745,2.04745,2.04655,2.04655,75100000.0
2008-05-16 18:59:00,2.04655,2.04695,2.04655,2.0467,52900000.0
2008-05-16 19:00:00,2.04675,2.04695,2.04675,2.0469,46900000.0
2008-05-16 19:01:00,2.04685,2.04715,2.04665,2.04675,102000000.0
2008-05-16 19:02:00,2.04665,2.0473,2.04665,2.0471,92600000.0
2008-05-16 19:03:00,2.04715,2.04715,2.04665,2.0469,50000000.0
2008-05-16 19:04:00,2.0469,2.0469,2.04685,2.04685,6200000.0
2008-05-16 19:05:00,2.0468,2.04725,2.0468,2.04715,67000000.0
2008-05-16 19:06:00,2.04725,2.04735,2.04655,2.0471,144600000.0
2008-05-16 19:07:00,2.04705,2.04775,2.04675,2.04765,360200000.0
2008-05-16 19:08:00,2.04765,2.04775,2.04685,2.04685,173900000.0
2008-05-16 19:09:00,2.04685,2.04725,2.04675,2.04725,84800000.0
2008-05-16 19:10:00,2.04725,2.04755,2.04665,2.04685,161900000.0
2008-05-16 19:11:00,2.0469,2.0469,2.04635,2.04645,171800000.0
2008-05-16 19:12:00,2.04645,2.0466,2.04625,2.04625,131900000.0
2008-05-16 19:13:00,2.04625,2.04625,2.04575,2.04595,249400000.0
2008-05-16 19:14:00,2.04595,2.046,2.0457,2.04595,93800000.0
2008-05-16 19:15:00,2.04595,2.04595,2.04525,2.04525,82800000.0
2008-05-16 19:16:00,2.04515,2.04525,2.04455,2.04495,121800000.0
2008-05-16 19:17:00,2.04495,2.04495,2.0446,2.04465,101200000.0
2008-05-16 19:18:00,2.04475,2.04485,2.04465,2.04485,127400000.0
2008-05-16 19:19:00,2.04485,2.04485,2.04415,2.0443,164100000.0
2008-05-16 19:20:00,2.04415,2.04475,2.04415,2.04465,88500000.0
2008-05-16 19:21:00,2.0446,2.0446,2.04415,2.04435,143400000.0
2008-05-16 19:22:00,2.04435,2.04525,2.04435,2.04485,256200000.0
2008-05-16 19:23:00,2.04485,2.0453,2.0448,2.0453,52500000.0
2008-05-16 19:24:00,2.0453,2.0454,2.04435,2.04435,106200000.0
2008-05-16 19:25:00,2.0444,2.04495,2.0444,2.04475,103900000.0
2008-05-16 19:26:00,2.04475,2.04525,2.04465,2.04495,265600000.0
2008-05-16 19:27:00,2.04495,2.04515,2.04435,2.04445,197000000.0
2008-05-16 19:28:00,2.04455,2.0447,2.04425,2.04435,50900000.0
2008-05-16 19:29:00,2.04435,2.0445,2.04395,2.04395,85200000.0
2008-05-16 19:30:00,2.04395,2.04405,2.0437,2.0439,64200000.0
2008-05-16 19:31:00,2.04395,2.04435,2.04395,2.04435,40500000.0
2008-05-16 19:32:00,2.04435,2.04445,2.04385,2.04415,136400000.0
2008-05-16 19:33:00,2.04415,2.04415,2.04365,2.0439,70100000.0
2008-05-16 19:34:00,2.0438,2.0446,2.04375,2.0446,59100000.0
2008-05-16 19:35:00,2.04465,2.0447,2.04415,2.0443,156000000.0
2008-05-16 19:36:00,2.0443,2.0448,2.0443,2.04435,133200000.0
2008-05-16 19:37:00,2.04435,2.04445,2.04385,2.0443,158700000.0
2008-05-16 19:38:00,2.0443,2.0443,2.0437,2.04375,107700000.0
2008-05-16 19:39:00,2.0438,2.04385,2.04315,2.04315,135500000.0
2008-05-16 19:40:00,2.04315,2.0436,2.04305,2.04325,145900000.0
2008-05-16 19:41:00,2.04325,2.04365,2.0432,2.04355,100600000.0
2008-05-16 19:42:00,2.0436,2.0437,2.04305,2.04305,105500000.0
2008-05-16 19:43:00,2.04305,2.0434,2.04305,2.04325,439000000.0
2008-05-16 19:44:00,2.04325,2.04365,2.04325,2.0436,193600000.0
2008-05-16 19:45:00,2.0436,2.0437,2.04345,2.0437,50800000.0
2008-05-16 19:46:00,2.0436,2.04365,2.04315,2.0433,94200000.0
2008-05-16 19:47:00,2.0432,2.0434,2.0432,2.04325,7300000.0
2008-05-16 19:48:00,2.0432,2.0434,2.04315,2.04335,8800000.0
2008-05-16 19:49:00,2.0434,2.0434,2.04315,2.0434,8000000.0
2008-05-16 19:50:00,2.04345,2.04365,2.04315,2.04315,125900000.0
2008-05-16 19:51:00,2.0431,2.04365,2.04305,2.04355,45800000.0
2008-05-16 19:52:00,2.04355,2.04375,2.04345,2.04355,89500000.0
2008-05-16 19:53:00,2.04355,2.0436,2.04335,2.04355,71500000.0
2008-05-16 19:54:00,2.0436,2.0438,2.04345,2.04365,142500000.0
2008-05-16 19:55:00,2.04365,2.04435,2.0436,2.04425,96200000.0
2008-05-16 19:56:00,2.04435,2.04475,2.04435,2.04445,69900000.0
2008-05-16 19:57:00,2.04445,2.04465,2.04445,2.0446,44800000.0
2008-05-16 19:58:00,2.04455,2.0446,2.04425,2.04455,32000000.0
2008-05-16 19:59:00,2.04475,2.04505,2.04465,2.04475,58100000.0
2008-05-16 20:00:00,2.04485,2.0449,2.04435,2.04435,66200000.0
2008-05-16 20:01:00,2.0443,2.0447,2.0443,2.04465,10100000.0
2008-05-16 20:02:00,2.04465,2.0448,2.0445,2.0447,26200000.0
2008-05-16 20:03:00,2.04475,2.04515,2.04475,2.04505,21400000.0
2008-05-16 20:04:00,2.04505,2.04505,2.04445,2.04455,70400000.0
2008-05-16 20:05:00,2.04455,2.04465,2.04415,2.0443,160500000.0
2008-05-16 20:06:00,2.04425,2.0446,2.04425,2.04435,89800000.0
2008-05-16 20:07:00,2.04435,2.04445,2.04425,2.04435,195400000.0
2008-05-16 20:08:00,2.04435,2.04455,2.04435,2.04455,22800000.0
2008-05-16 20:09:00,2.04455,2.04525,2.04455,2.04495,107700000.0
2008-05-16 20:10:00,2.04495,2.0458,2.0448,2.04575,62700000.0
2008-05-16 20:11:00,2.04575,2.0458,2.04535,2.0458,15800000.0
2008-05-16 20:12:00,2.04565,2.04585,2.04555,2.04555,35400000.0
2008-05-16 20:13:00,2.0455,2.0457,2.04535,2.0457,7600000.0
2008-05-16 20:14:00,2.04565,2.04595,2.04555,2.04565,156500000.0
2008-05-16 20:15:00,2.04565,2.04595,2.04565,2.04575,121300000.0
2008-05-16 20:16:00,2.0458,2.04665,2.0458,2.04635,178800000.0
2008-05-16 20:17:00,2.04635,2.04705,2.04625,2.04645,233800000.0
2008-05-16 20:18:00,2.04645,2.04645,2.04605,2.0463,150000000.0
2008-05-16 20:19:00,2.04635,2.0468,2.04635,2.0468,125400000.0
2008-05-16 20:20:00,2.0469,2.04755,2.0469,2.04705,21400000.0
2008-05-16 20:21:00,2.04705,2.04785,2.04705,2.04745,45100000.0
2008-05-16 20:22:00,2.04745,2.04745,2.04725,2.04745,35100000.0
2008-05-16 20:23:00,2.04745,2.04785,2.04735,2.04785,39800000.0
2008-05-16 20:24:00,2.0478,2.0479,2.0478,2.04785,16500000.0
2008-05-16 20:25:00,2.04785,2.04795,2.04695,2.04715,253400000.0
2008-05-16 20:26:00,2.04715,2.0472,2.04685,2.047,76000000.0
2008-05-16 20:27:00,2.047,2.04715,2.04675,2.04675,52700000.0
2008-05-16 20:28:00,2.04675,2.04675,2.0462,2.0463,133655000.0
2008-05-16 20:29:00,2.0463,2.0479,2.0463,2.04715,137200000.0
2008-05-16 20:30:00,2.04715,2.0477,2.047,2.0477,252000000.0
2008-05-16 20:31:00,2.04765,2.0477,2.04745,2.0475,12600000.0
2008-05-16 20:32:00,2.04755,2.0478,2.04755,2.04775,6100000.0
2008-05-16 20:33:00,2.0478,2.0478,2.04735,2.0474,47000000.0
2008-05-16 20:34:00,2.04735,2.04805,2.04725,2.0478,59400000.0
2008-05-16 20:35:00,2.04775,2.0482,2.0476,2.0477,69500000.0
2008-05-16 20:36:00,2.04775,2.04775,2.04735,2.0474,31000000.0
2008-05-16 20:37:00,2.04745,2.0485,2.04745,2.0484,140200000.0
2008-05-16 20:38:00,2.0484,2.0484,2.04805,2.04815,92600000.0
2008-05-16 20:39:00,2.04815,2.0482,2.04805,2.0482,77500000.0
2008-05-16 20:40:00,2.04825,2.0484,2.04825,2.04835,46700000.0
2008-05-16 20:41:00,2.04835,2.04845,2.0482,2.04835,56200000.0
2008-05-16 20:42:00,2.04835,2.04835,2.04815,2.04835,41900000.0
2008-05-16 20:43:00,2.04835,2.04845,2.0483,2.04835,4600000.0
2008-05-16 20:44:00,2.04835,2.04835,2.04825,2.04835,49600000.0
2008-05-16 20:45:00,2.04835,2.0487,2.04835,2.04835,38200000.0
2008-05-16 20:46:00,2.04835,2.0485,2.04815,2.0485,117900000.0
2008-05-16 20:47:00,2.0485,2.0487,2.0485,2.04855,23900000.0
2008-05-16 20:48:00,2.04855,2.04895,2.04855,2.04895,86900000.0
2008-05-16 20:49:00,2.04895,2.04915,2.0489,2.04895,51300000.0
2008-05-16 20:50:00,2.0489,2.0489,2.04815,2.04845,78600000.0
2008-05-16 20:51:00,2.04845,2.04875,2.04825,2.04845,95100000.0
2008-05-16 20:52:00,2.04845,2.049,2.04845,2.049,80100000.0
2008-05-16 20:53:00,2.04885,2.04915,2.04875,2.0489,70400000.0
2008-05-16 20:54:00,2.04915,2.04915,2.04885,2.04905,99800000.0
2008-05-16 20:55:00,2.0491,2.04915,2.04865,2.04865,116100000.0
2008-05-16 20:56:00,2.04865,2.04875,2.04855,2.04865,88900000.0
2008-05-16 20:57:00,2.04855,2.04875,2.04805,2.04855,244200000.0
2008-05-16 20:58:00,2.04845,2.04875,2.04805,2.04805,189700000.0
2008-05-16 20:59:00,2.04805,2.0482,2.04795,2.04805,40000000.0
2008-05-16 21:00:00,2.04805,2.04815,2.04755,2.04795,169700000.0
2008-05-16 21:01:00,2.04785,2.04785,2.04775,2.04785,81200000.0
2008-05-16 21:02:00,2.04785,2.04815,2.04765,2.04815,74500000.0
2008-05-16 21:03:00,2.04805,2.04835,2.04795,2.04805,123000000.0
2008-05-16 21:04:00,2.04815,2.04815,2.04795,2.04805,169200000.0
2008-05-16 21:05:00,2.04805,2.04815,2.04795,2.04805,121700000.0
2008-05-16 21:06:00,2.04805,2.04815,2.04805,2.04805,60200000.0
2008-05-16 21:07:00,2.04805,2.04835,2.04805,2.04825,60300000.0
2008-05-16 21:08:00,2.04825,2.04835,2.04805,2.04835,76700000.0
2008-05-16 21:09:00,2.04835,2.04835,2.04835,2.04835,7000000.0
2008-05-16 21:10:00,2.04835,2.04835,2.04825,2.04835,44700000.0
2008-05-16 21:11:00,2.04835,2.04885,2.04835,2.04835,91000000.0
2008-05-16 21:12:00,2.04835,2.04845,2.04825,2.04825,107700000.0
2008-05-16 21:13:00,2.04835,2.04845,2.0482,2.04835,149800000.0
2008-05-16 21:14:00,2.04835,2.04855,2.04815,2.04845,61000000.0
2008-05-16 21:15:00,2.04855,2.04875,2.04855,2.04865,72800000.0
2008-05-16 21:16:00,2.04865,2.04885,2.04865,2.04885,26400000.0
2008-05-16 21:17:00,2.04885,2.04885,2.04865,2.04865,16000000.0
2008-05-16 21:18:00,2.04875,2.04885,2.04865,2.04875,70200000.0
2008-05-16 21:19:00,2.04885,2.04905,2.04885,2.04905,74800000.0
2008-05-16 21:20:00,2.04895,2.04905,2.04885,2.04905,112200000.0
2008-05-16 21:21:00,2.04905,2.04905,2.04875,2.04895,119400000.0
2008-05-16 21:22:00,2.04895,2.04905,2.04805,2.04865,161300000.0
2008-05-16 21:23:00,2.04875,2.04965,2.04875,2.04965,243900000.0
2008-05-16 21:24:00,2.04965,2.04965,2.04915,2.04945,149500000.0
2008-05-16 21:25:00,2.04945,2.04955,2.04915,2.04925,333800000.0
2008-05-16 21:26:00,2.04905,2.04925,2.04885,2.04925,248500000.0
2008-05-16 21:27:00,2.04925,2.04965,2.04895,2.04965,201100000.0
2008-05-16 21:28:00,2.04965,2.04965,2.04875,2.04875,142400000.0
2008-05-16 21:29:00,2.04875,2.04885,2.04805,2.04825,283800000.0
2008-05-16 21:30:00,2.04825,2.04835,2.04775,2.04775,189900000.0
2008-05-16 21:31:00,2.04775,2.04805,2.04755,2.04775,190000000.0
2008-05-16 21:32:00,2.04775,2.04815,2.04775,2.04795,127700000.0
2008-05-16 21:33:00,2.04795,2.04805,2.04765,2.04765,84100000.0
2008-05-16 21:34:00,2.04765,2.04785,2.04765,2.04775,58400000.0
2008-05-16 21:35:00,2.04785,2.04795,2.04775,2.04775,25200000.0
2008-05-16 21:36:00,2.04785,2.04805,2.04775,2.04795,277700000.0
2008-05-16 21:37:00,2.04795,2.04835,2.04785,2.04825,239200000.0
2008-05-16 21:38:00,2.04825,2.04845,2.04815,2.04815,160800000.0
2008-05-16 21:39:00,2.04815,2.04835,2.04815,2.04835,116800000.0
2008-05-16 21:40:00,2.04835,2.04835,2.04795,2.04815,80000000.0
2008-05-16 21:41:00,2.04815,2.04845,2.04805,2.04815,138500000.0
2008-05-16 21:42:00,2.04815,2.04815,2.04745,2.04745,176800000.0
2008-05-16 21:43:00,2.04745,2.04745,2.04715,2.04735,66800000.0
2008-05-16 21:44:00,2.04735,2.04755,2.04725,2.04745,56800000.0
2008-05-16 21:45:00,2.04745,2.04755,2.04735,2.04745,108000000.0
2008-05-16 21:46:00,2.04735,2.04735,2.04725,2.04725,42400000.0
2008-05-16 21:47:00,2.04725,2.04725,2.04685,2.04685,44800000.0
2008-05-16 21:48:00,2.04685,2.04715,2.04665,2.04665,232800000.0
2008-05-16 21:49:00,2.04675,2.04685,2.04665,2.04665,88800000.0
2008-05-16 21:50:00,2.04665,2.04725,2.04665,2.04715,175600000.0
2008-05-16 21:51:00,2.04715,2.04735,2.04705,2.04735,60000000.0
2008-05-16 21:52:00,2.04735,2.04735,2.04715,2.04725,72800000.0
2008-05-16 21:53:00,2.04725,2.04745,2.04725,2.04745,76000000.0
2008-05-16 21:54:00,2.04755,2.04755,2.04725,2.04725,27600000.0
2008-05-16 21:55:00,2.04725,2.04735,2.04725,2.04725,58400000.0
2008-05-16 21:56:00,2.04725,2.04725,2.04705,2.04705,17600000.0
2008-05-16 21:57:00,2.04715,2.04735,2.04695,2.04725,73900000.0
2008-05-16 21:58:00,2.04735,2.04745,2.04735,2.04735,17600000.0
2008-05-16 21:59:00,2.04725,2.04735,2.04695,2.04705,137800000.0
2008-05-16 22:00:00,2.04695,2.04725,2.0469,2.04715,113300000.0
2008-05-16 22:01:00,2.04745,2.04745,2.04715,2.04715,31200000.0
2008-05-16 22:02:00,2.04715,2.04725,2.0468,2.04715,53400000.0
2008-05-16 22:03:00,2.04715,2.04715,2.04705,2.04715,36900000.0
2008-05-16 22:04:00,2.04715,2.04715,2.04695,2.04715,44900000.0
2008-05-16 22:05:00,2.04715,2.04775,2.04715,2.04735,34200000.0
2008-05-16 22:06:00,2.04735,2.04735,2.04705,2.04735,39600000.0
2008-05-16 22:07:00,2.04735,2.04755,2.04735,2.04745,52100000.0
2008-05-16 22:08:00,2.04745,2.04755,2.04745,2.04755,24700000.0
2008-05-16 22:09:00,2.04755,2.04775,2.04745,2.04745,60700000.0
2008-05-16 22:10:00,2.04755,2.04775,2.04755,2.04765,32800000.0
2008-05-16 22:11:00,2.04765,2.04785,2.04755,2.04785,46400000.0
2008-05-16 22:12:00,2.04785,2.04805,2.0476,2.04775,102700000.0
2008-05-16 22:13:00,2.04775,2.04795,2.04725,2.04725,101300000.0
2008-05-16 22:14:00,2.04725,2.04755,2.04725,2.04745,47600000.0
2008-05-16 22:15:00,2.04745,2.04745,2.0473,2.0473,34200000.0
2008-05-16 22:16:00,2.0473,2.04765,2.0473,2.0476,37700000.0
2008-05-16 22:17:00,2.0476,2.04765,2.04745,2.04755,15700000.0
2008-05-16 22:18:00,2.04755,2.04755,2.04725,2.04735,57600000.0
2008-05-16 22:19:00,2.04735,2.0476,2.04715,2.04715,128700000.0
2008-05-16 22:20:00,2.04705,2.04715,2.04695,2.04705,95600000.0
2008-05-16 22:21:00,2.04695,2.04755,2.04695,2.04735,170200000.0
2008-05-16 22:22:00,2.04735,2.04745,2.04695,2.04745,94900000.0
2008-05-16 22:23:00,2.04745,2.04745,2.0468,2.0471,33500000.0
2008-05-16 22:24:00,2.04715,2.04745,2.0469,2.04745,37100000.0
2008-05-16 22:25:00,2.0474,2.04745,2.04725,2.04735,61600000.0
2008-05-16 22:26:00,2.04735,2.04755,2.04735,2.0474,1200000.0
2008-05-16 22:27:00,2.04765,2.04825,2.04705,2.04795,137700000.0
2008-05-16 22:28:00,2.04795,2.04815,2.04725,2.04815,114250000.0
2008-05-16 22:29:00,2.04815,2.04835,2.04815,2.04815,38400000.0
2008-05-16 22:30:00,2.04815,2.04835,2.04805,2.04815,49700000.0
2008-05-16 22:31:00,2.04815,2.04865,2.04785,2.04845,136800000.0
2008-05-16 22:32:00,2.04845,2.04885,2.04845,2.04875,70400000.0
2008-05-16 22:33:00,2.04875,2.04895,2.04865,2.04865,39500000.0
2008-05-16 22:34:00,2.04865,2.04865,2.04805,2.04855,152200000.0
2008-05-16 22:35:00,2.04855,2.04875,2.04805,2.04835,47100000.0
2008-05-16 22:36:00,2.04835,2.04835,2.04815,2.04825,27100000.0
2008-05-16 22:37:00,2.04825,2.04885,2.04815,2.04865,85100000.0
2008-05-16 22:38:00,2.04865,2.0488,2.0482,2.0487,47700000.0
2008-05-16 22:39:00,2.0486,2.0491,2.0486,2.0486,132400000.0
2008-05-16 22:40:00,2.0488,2.0491,2.0488,2.0491,37600000.0
2008-05-16 22:41:00,2.0492,2.0496,2.0489,2.0492,130700000.0
2008-05-16 22:42:00,2.0492,2.0495,2.0491,2.0491,77600000.0
2008-05-16 22:43:00,2.0493,2.0496,2.0489,2.0496,45600000.0
2008-05-16 22:44:00,2.0497,2.0497,2.0487,2.049,90000000.0
2008-05-16 22:45:00,2.049,2.0491,2.0485,2.0486,133200000.0
2008-05-16 22:46:00,2.0486,2.0499,2.0486,2.0498,141100000.0
2008-05-16 22:47:00,2.0499,2.0501,2.0494,2.05,163600000.0
2008-05-16 22:48:00,2.05,2.0504,2.0496,2.0504,39100000.0
2008-05-16 22:49:00,2.0504,2.0504,2.05035,2.0504,15400000.0
2008-05-16 22:50:00,2.0506,2.0507,2.0501,2.0506,34600000.0
2008-05-16 22:51:00,2.0506,2.0509,2.0498,2.0498,27400000.0
2008-05-16 22:52:00,2.0498,2.05,2.0495,2.0498,22300000.0
2008-05-16 22:53:00,2.0497,2.0499,2.0495,2.0499,11900000.0
2008-05-16 22:54:00,2.05,2.0502,2.0494,2.0496,45900000.0
2008-05-16 22:55:00,2.0496,2.0507,2.0496,2.0507,97700000.0
2008-05-16 22:56:00,2.0507,2.0507,2.0502,2.0504,29800000.0
2008-05-16 22:57:00,2.0504,2.0506,2.0502,2.0503,50200000.0
2008-05-16 22:58:00,2.0503,2.0509,2.0503,2.0505,35100000.0
2008-05-16 22:59:00,2.05045,2.0511,2.0494,2.0494,51700000.0
2008-05-18 23:00:00,2.04607,2.04647,2.046,2.04632,31300000.0
2008-05-18 23:01:00,2.04615,2.04615,2.04605,2.04605,3300000.0
2008-05-18 23:02:00,2.04636,2.04642,2.04617,2.04628,35200000.0
2008-05-18 23:03:00,2.04628,2.04632,2.04621,2.0463,49100000.0
2008-05-18 23:04:00,2.04621,2.04621,2.0439,2.04554,53700000.0
2008-05-18 23:05:00,2.04621,2.04621,2.04543,2.04581,24600000.0
2008-05-18 23:06:00,2.04599,2.0461,2.04599,2.04609,27800000.0
2008-05-18 23:07:00,2.04559,2.0461,2.04559,2.0461,55600000.0
2008-05-18 23:08:00,2.046,2.0461,2.046,2.0461,24000000.0
2008-05-18 23:09:00,2.046,2.0463,2.046,2.0462,30000000.0
2008-05-18 23:10:00,2.0463,2.0465,2.0463,2.0465,18000000.0
2008-05-18 23:11:00,2.0464,2.0465,2.046,2.046,60000000.0
2008-05-18 23:12:00,2.046,2.046,2.046,2.046,6000000.0
2008-05-18 23:13:00,2.0461,2.0461,2.0459,2.0461,36000000.0
2008-05-18 23:14:00,2.0459,2.0459,2.0459,2.0459,12000000.0
2008-05-18 23:15:00,2.04611,2.04622,2.04595,2.04622,33600000.0
2008-05-18 23:16:00,2.0461,2.04615,2.0461,2.0461,14400000.0
2008-05-18 23:17:00,2.0461,2.0461,2.0461,2.0461,6000000.0
2008-05-18 23:18:00,2.046,2.046,2.046,2.046,6000000.0
2008-05-18 23:19:00,2.0463,2.0463,2.0463,2.0463,6000000.0
2008-05-18 23:20:00,2.0465,2.047,2.0465,2.0469,18000000.0
2008-05-18 23:21:00,2.04715,2.04715,2.04715,2.04715,1600000.0
2008-05-18 23:22:00,2.047,2.047,2.0465,2.0466,48000000.0
2008-05-18 23:23:00,2.0466,2.0466,2.0462,2.0465,30000000.0
2008-05-18 23:24:00,2.04663,2.04668,2.04653,2.04664,136600000.0
2008-05-18 23:25:00,2.0463,2.04635,2.0463,2.04635,39200000.0
2008-05-18 23:26:00,2.0465,2.0465,2.0465,2.0465,6000000.0
2008-05-18 23:27:00,2.0464,2.0464,2.0464,2.0464,6000000.0
2008-05-18 23:28:00,2.0467,2.0467,2.0464,2.0464,30000000.0
2008-05-18 23:29:00,2.0463,2.0464,2.0463,2.0464,12000000.0
2008-05-18 23:30:00,2.0462,2.0462,2.0462,2.0462,12000000.0
2008-05-18 23:31:00,2.04594,2.04594,2.04572,2.04578,45000000.0
2008-05-18 23:32:00,2.0463,2.0463,2.0463,2.0463,6000000.0
2008-05-18 23:33:00,2.0462,2.0462,2.0462,2.0462,6000000.0
2008-05-18 23:34:00,2.04616,2.04616,2.04556,2.04556,172500000.0
2008-05-18 23:35:00,2.0463,2.0463,2.0462,2.0462,18000000.0
2008-05-18 23:36:00,2.04641,2.04641,2.04596,2.04605,17600000.0
2008-05-18 23:37:00,2.0462,2.0463,2.0462,2.0463,12000000.0
2008-05-18 23:38:00,2.04629,2.04629,2.04595,2.04614,72200000.0
2008-05-18 23:39:00,2.0462,2.0463,2.0462,2.0463,12000000.0
2008-05-18 23:40:00,2.0462,2.0463,2.0462,2.0463,12000000.0
2008-05-18 23:41:00,2.046,2.04635,2.046,2.04635,28000000.0
2008-05-18 23:42:00,2.0461,2.0463,2.0461,2.0461,18000000.0
2008-05-18 23:43:00,2.0461,2.0461,2.046,2.0461,18000000.0
2008-05-18 23:44:00,2.046,2.046,2.0459,2.0459,12000000.0
2008-05-18 23:45:00,2.046,2.046,2.0457,2.0457,18000000.0
2008-05-18 23:46:00,2.04585,2.04593,2.0458,2.04588,20800000.0
2008-05-18 23:47:00,2.0458,2.0458,2.0458,2.0458,6000000.0
2008-05-18 23:48:00,2.04575,2.04588,2.04567,2.04588,26000000.0
2008-05-18 23:49:00,2.04575,2.04575,2.0456,2.0456,75600000.0
2008-05-18 23:50:00,2.0458,2.0458,2.0458,2.0458,6000000.0
2008-05-18 23:51:00,2.04555,2.04607,2.04555,2.04607,92000000.0
2008-05-18 23:52:00,2.0459,2.0459,2.0459,2.0459,6000000.0
2008-05-18 23:53:00,2.046,2.0461,2.0459,2.0459,38400000.0
2008-05-18 23:54:00,2.0459,2.0469,2.0459,2.0469,16800000.0
2008-05-18 23:55:00,2.0469,2.0469,2.0469,2.0469,4800000.0
2008-05-18 23:56:00,2.0469,2.0469,2.0469,2.0469,2400000.0
2008-05-18 23:57:00,2.0469,2.0469,2.0461,2.0461,10800000.0
2008-05-18 23:58:00,2.0464,2.0464,2.0464,2.0464,7200000.0
2008-05-18 23:59:00,2.0465,2.04679,2.04641,2.04643,5000000.0
2008-05-19 00:00:00,2.0464,2.0464,2.0464,2.0464,9600000.0
2008-05-19 00:01:00,2.0462,2.0464,2.0462,2.0464,2400000.0
2008-05-19 00:02:00,2.0464,2.0464,2.0464,2.0464,16800000.0
2008-05-19 00:03:00,2.0464,2.0464,2.0464,2.0464,10000000.0
2008-05-19 00:04:00,2.0464,2.0471,2.0456,2.047,122400000.0
2008-05-19 00:05:00,2.047,2.047,2.047,2.047,24000000.0
2008-05-19 00:06:00,2.046,2.0473,2.046,2.0473,16400000.0
2008-05-19 00:07:00,2.0473,2.0473,2.0468,2.0471,64400000.0
2008-05-19 00:08:00,2.0471,2.0475,2.0471,2.0473,134400000.0
2008-05-19 00:09:00,2.0475,2.0475,2.0474,2.0474,24000000.0
2008-05-19 00:10:00,2.0475,2.0475,2.0474,2.0474,29200000.0
2008-05-19 00:11:00,2.0474,2.0474,2.0474,2.0474,12400000.0
2008-05-19 00:12:00,2.04765,2.04765,2.0473,2.0473,47500000.0
2008-05-19 00:13:00,2.0475,2.0475,2.0475,2.0475,9200000.0
2008-05-19 00:14:00,2.0475,2.0475,2.0462,2.0462,39400000.0
2008-05-19 00:15:00,2.0463,2.0465,2.0463,2.0464,30000000.0
2008-05-19 00:16:00,2.0465,2.0466,2.0465,2.0465,23200000.0
2008-05-19 00:17:00,2.0466,2.0466,2.0465,2.0466,8000000.0
2008-05-19 00:18:00,2.0466,2.0467,2.0464,2.0466,37200000.0
2008-05-19 00:19:00,2.0466,2.0472,2.0466,2.0468,87200000.0
2008-05-19 00:20:00,2.0471,2.0477,2.0468,2.0473,131300000.0
2008-05-19 00:21:00,2.0473,2.0475,2.0471,2.0473,19400000.0
2008-05-19 00:22:00,2.0473,2.0477,2.0473,2.0477,6400000.0
2008-05-19 00:23:00,2.0477,2.0483,2.0477,2.0483,19200000.0
2008-05-19 00:24:00,2.0483,2.0483,2.0483,2.0483,800000.0
2008-05-19 00:25:00,2.0483,2.0483,2.0483,2.0483,3200000.0
2008-05-19 00:26:00,2.0483,2.0483,2.0483,2.0483,1600000.0
2008-05-19 00:27:00,2.0482,2.0483,2.0463,2.0472,24500000.0
2008-05-19 00:28:00,2.0472,2.0479,2.0472,2.0477,48900000.0
2008-05-19 00:29:00,2.0476,2.0476,2.0472,2.0474,16200000.0
2008-05-19 00:30:00,2.0479,2.0483,2.04745,2.0483,46200000.0
2008-05-19 00:31:00,2.0484,2.0487,2.0483,2.0486,29600000.0
2008-05-19 00:32:00,2.0487,2.0489,2.0483,2.0489,12800000.0
2008-05-19 00:33:00,2.0488,2.0489,2.0488,2.0488,5600000.0
2008-05-19 00:34:00,2.0487,2.0488,2.0484,2.0488,21600000.0
2008-05-19 00:35:00,2.0488,2.0491,2.0488,2.0489,6400000.0
2008-05-19 00:36:00,2.0491,2.0494,2.0491,2.0494,21600000.0
2008-05-19 00:37:00,2.0493,2.0494,2.0493,2.0494,4000000.0
2008-05-19 00:38:00,2.0493,2.0493,2.0492,2.0492,9600000.0
2008-05-19 00:39:00,2.0492,2.0495,2.0492,2.0495,18400000.0
2008-05-19 00:40:00,2.0496,2.0502,2.0492,2.04945,78400000.0
2008-05-19 00:41:00,2.0493,2.0503,2.0492,2.0503,32700000.0
2008-05-19 00:42:00,2.0502,2.0509,2.0502,2.0507,37600000.0
2008-05-19 00:43:00,2.0509,2.0509,2.0504,2.0504,10400000.0
2008-05-19 00:44:00,2.0503,2.0506,2.0503,2.0505,11200000.0
2008-05-19 00:45:00,2.0505,2.0505,2.0505,2.0505,1600000.0
2008-05-19 00:46:00,2.0505,2.0505,2.0504,2.0504,4000000.0
2008-05-19 00:47:00,2.0505,2.0505,2.0503,2.0503,8000000.0
2008-05-19 00:48:00,2.0503,2.0506,2.0502,2.0506,24800000.0
2008-05-19 00:49:00,2.0507,2.0507,2.0504,2.0505,13600000.0
2008-05-19 00:50:00,2.0503,2.0505,2.0501,2.0503,8800000.0
2008-05-19 00:51:00,2.0502,2.0503,2.0501,2.0503,8000000.0
2008-05-19 00:52:00,2.0501,2.0503,2.0501,2.0503,1600000.0
2008-05-19 00:53:00,2.0503,2.0503,2.0497,2.0497,51600000.0
2008-05-19 00:54:00,2.0497,2.05,2.0497,2.05,8800000.0
2008-05-19 00:55:00,2.05,2.05,2.0499,2.0499,12800000.0
2008-05-19 00:56:00,2.0499,2.0499,2.0495,2.0495,28000000.0
2008-05-19 00:57:00,2.04935,2.04935,2.0493,2.0493,12100000.0
2008-05-19 00:58:00,2.0493,2.0493,2.0493,2.0493,1600000.0
2008-05-19 00:59:00,2.0493,2.0495,2.0492,2.0495,23200000.0
2008-05-19 01:00:00,2.0495,2.0495,2.0493,2.0493,58400000.0
2008-05-19 01:01:00,2.0493,2.0504,2.0493,2.0504,137600000.0
2008-05-19 01:02:00,2.0503,2.0504,2.0498,2.0499,40400000.0
2008-05-19 01:03:00,2.0499,2.0501,2.0494,2.0499,45000000.0
2008-05-19 01:04:00,2.0496,2.0502,2.0495,2.0497,165100000.0
2008-05-19 01:05:00,2.0502,2.0505,2.0498,2.0505,128700000.0
2008-05-19 01:06:00,2.0506,2.0506,2.0505,2.0505,38400000.0
2008-05-19 01:07:00,2.0504,2.0508,2.0498,2.0505,149200000.0
2008-05-19 01:08:00,2.0505,2.0507,2.0501,2.0503,38800000.0
2008-05-19 01:09:00,2.0503,2.0504,2.0503,2.0504,6400000.0
2008-05-19 01:10:00,2.0503,2.0503,2.0503,2.0503,21600000.0
2008-05-19 01:11:00,2.0503,2.0503,2.0491,2.0492,50500000.0
2008-05-19 01:12:00,2.0496,2.0496,2.0495,2.0495,4800000.0
2008-05-19 01:13:00,2.0494,2.0494,2.049,2.0492,39800000.0
2008-05-19 01:14:00,2.0492,2.0496,2.0492,2.0496,18000000.0
2008-05-19 01:15:00,2.0496,2.0496,2.0496,2.0496,800000.0
2008-05-19 01:16:00,2.0495,2.0505,2.0494,2.0498,129300000.0
2008-05-19 01:17:00,2.0496,2.05,2.0494,2.0495,186100000.0
2008-05-19 01:18:00,2.0496,2.0496,2.0495,2.0496,16800000.0
2008-05-19 01:19:00,2.0495,2.0499,2.0495,2.0498,16000000.0
2008-05-19 01:20:00,2.0498,2.0499,2.0498,2.0499,11200000.0
2008-05-19 01:21:00,2.0499,2.0499,2.0499,2.0499,11200000.0
2008-05-19 01:22:00,2.0499,2.0499,2.0498,2.0499,17600000.0
2008-05-19 01:23:00,2.0499,2.0499,2.0497,2.0497,10400000.0
2008-05-19 01:24:00,2.0497,2.0497,2.0497,2.0497,20000000.0
2008-05-19 01:25:00,2.0498,2.0498,2.0496,2.0497,38400000.0
2008-05-19 01:26:00,2.0497,2.0499,2.0497,2.0497,32000000.0
2008-05-19 01:27:00,2.0497,2.0497,2.0493,2.0493,31200000.0
2008-05-19 01:28:00,2.0493,2.04955,2.0492,2.04955,16300000.0
2008-05-19 01:29:00,2.04955,2.04985,2.04945,2.04975,8300000.0
2008-05-19 01:30:00,2.0498,2.0498,2.0498,2.0498,800000.0
2008-05-19 01:31:00,2.04985,2.04985,2.04975,2.04975,3600000.0
2008-05-19 01:32:00,2.04975,2.04975,2.04965,2.04975,5900000.0
2008-05-19 01:33:00,2.0496,2.04975,2.0496,2.04975,5300000.0
2008-05-19 01:34:00,2.0496,2.04975,2.0496,2.04975,3800000.0
2008-05-19 01:35:00,2.04985,2.04985,2.04985,2.04985,1000000.0
2008-05-19 01:36:00,2.0497,2.04985,2.0497,2.04985,2900000.0
2008-05-19 01:37:00,2.04975,2.04985,2.04975,2.0498,1500000.0
2008-05-19 01:38:00,2.0497,2.04985,2.0497,2.04985,3100000.0
2008-05-19 01:39:00,2.0499,2.0499,2.0498,2.0498,1300000.0
2008-05-19 01:40:00,2.04985,2.04985,2.04985,2.04985,500000.0
2008-05-19 01:41:00,2.0502,2.0502,2.04985,2.04985,4600000.0
2008-05-19 01:42:00,2.0499,2.0499,2.04985,2.04985,2000000.0
2008-05-19 01:43:00,2.04985,2.04985,2.0498,2.04985,8400000.0
2008-05-19 01:44:00,2.04985,2.04995,2.04985,2.04995,2300000.0
2008-05-19 01:45:00,2.0499,2.04995,2.0499,2.04995,1300000.0
2008-05-19 01:46:00,2.0499,2.04995,2.0499,2.0499,3000000.0
2008-05-19 01:47:00,2.0499,2.0499,2.0499,2.0499,3600000.0
2008-05-19 01:48:00,2.04985,2.04985,2.0498,2.0498,1400000.0
2008-05-19 01:49:00,2.0498,2.05015,2.0498,2.05015,6000000.0
2008-05-19 01:50:00,2.05005,2.05005,2.0499,2.0499,9100000.0
2008-05-19 01:51:00,2.0499,2.0499,2.04965,2.04985,6100000.0
2008-05-19 01:52:00,2.04985,2.0502,2.04985,2.05,15300000.0
2008-05-19 01:53:00,2.05,2.05,2.0499,2.05,8500000.0
2008-05-19 01:54:00,2.05,2.05015,2.05,2.05015,5000000.0
2008-05-19 01:55:00,2.05005,2.05055,2.05005,2.0503,10600000.0
2008-05-19 01:56:00,2.0502,2.05025,2.05015,2.05025,2300000.0
2008-05-19 01:57:00,2.0503,2.05045,2.0503,2.05045,2600000.0
2008-05-19 01:58:00,2.05045,2.0506,2.0503,2.0504,12700000.0
2008-05-19 01:59:00,2.0504,2.05085,2.0504,2.0507,10100000.0
2008-05-19 02:00:00,2.05065,2.05095,2.0505,2.0507,18400000.0
2008-05-19 02:01:00,2.0507,2.0509,2.0506,2.0508,15000000.0
2008-05-19 02:02:00,2.0508,2.0511,2.0508,2.0509,16900000.0
2008-05-19 02:03:00,2.0509,2.0509,2.0503,2.0503,95400000.0
2008-05-19 02:04:00,2.0503,2.0507,2.0501,2.0505,59700000.0
2008-05-19 02:05:00,2.05055,2.051,2.0505,2.051,10600000.0
2008-05-19 02:06:00,2.051,2.051,2.051,2.051,4800000.0
2008-05-19 02:07:00,2.051,2.051,2.051,2.051,9600000.0
2008-05-19 02:08:00,2.051,2.051,2.0505,2.0505,44000000.0
2008-05-19 02:09:00,2.0508,2.0508,2.0504,2.0505,50500000.0
2008-05-19 02:10:00,2.05045,2.051,2.05045,2.0509,46200000.0
2008-05-19 02:11:00,2.05095,2.0511,2.0507,2.051,53600000.0
2008-05-19 02:12:00,2.051,2.0514,2.051,2.0513,68700000.0
2008-05-19 02:13:00,2.0513,2.0515,2.0512,2.0513,52000000.0
2008-05-19 02:14:00,2.0513,2.0514,2.0513,2.0514,5600000.0
2008-05-19 02:15:00,2.0513,2.0514,2.0513,2.0514,10400000.0
2008-05-19 02:16:00,2.0514,2.0518,2.0514,2.0517,72000000.0
2008-05-19 02:17:00,2.0517,2.0517,2.0515,2.0515,61600000.0
2008-05-19 02:18:00,2.0515,2.0515,2.0514,2.0514,15200000.0
2008-05-19 02:19:00,2.0516,2.05165,2.0516,2.0516,5300000.0
2008-05-19 02:20:00,2.05155,2.0516,2.0515,2.0516,5800000.0
2008-05-19 02:21:00,2.0516,2.0516,2.0511,2.0511,58000000.0
2008-05-19 02:22:00,2.0514,2.0514,2.0511,2.0511,31400000.0
2008-05-19 02:23:00,2.0511,2.0511,2.0511,2.0511,4800000.0
2008-05-19 02:24:00,2.0511,2.0511,2.0511,2.0511,10800000.0
2008-05-19 02:25:00,2.0511,2.0514,2.0511,2.0514,75600000.0
2008-05-19 02:26:00,2.0515,2.0516,2.0514,2.0515,58100000.0
2008-05-19 02:27:00,2.0514,2.0515,2.0514,2.0515,46800000.0
2008-05-19 02:28:00,2.0516,2.0517,2.0514,2.0517,88800000.0
2008-05-19 02:29:00,2.0517,2.0519,2.0517,2.0519,50800000.0
2008-05-19 02:30:00,2.0519,2.0519,2.0518,2.0518,4800000.0
2008-05-19 02:31:00,2.0518,2.0518,2.0512,2.0514,68400000.0
2008-05-19 02:32:00,2.0515,2.0516,2.0515,2.0515,14400000.0
2008-05-19 02:33:00,2.0517,2.0518,2.0516,2.0517,13600000.0
2008-05-19 02:34:00,2.0515,2.0515,2.0511,2.0511,126300000.0
2008-05-19 02:35:00,2.0511,2.0512,2.0509,2.051,87400000.0
2008-05-19 02:36:00,2.0511,2.0518,2.051,2.0514,103400000.0
2008-05-19 02:37:00,2.0512,2.0512,2.0512,2.0512,11400000.0
2008-05-19 02:38:00,2.0512,2.0512,2.0512,2.0512,6000000.0
2008-05-19 02:39:00,2.0512,2.0514,2.0512,2.0514,27600000.0
2008-05-19 02:40:00,2.0513,2.0517,2.0512,2.0517,196600000.0
2008-05-19 02:41:00,2.0517,2.0518,2.0515,2.0517,50400000.0
2008-05-19 02:42:00,2.05101,2.05114,2.05072,2.05114,12100000.0
2008-05-19 02:43:00,2.0517,2.0519,2.0517,2.0519,12800000.0
2008-05-19 02:44:00,2.052,2.052,2.052,2.052,1600000.0
2008-05-19 02:45:00,2.0519,2.052,2.0518,2.052,15200000.0
2008-05-19 02:46:00,2.0519,2.0519,2.0518,2.0518,6400000.0
2008-05-19 02:47:00,2.0517,2.052,2.0517,2.0517,18400000.0
2008-05-19 02:48:00,2.0517,2.052,2.0517,2.0517,37000000.0
2008-05-19 02:49:00,2.0517,2.0517,2.051,2.0512,68100000.0
2008-05-19 02:50:00,2.0512,2.0513,2.0512,2.0512,76300000.0
2008-05-19 02:51:00,2.0512,2.0513,2.0509,2.051,171600000.0
2008-05-19 02:52:00,2.0511,2.0514,2.0509,2.0514,100499999.0
2008-05-19 02:53:00,2.0513,2.0515,2.0513,2.0515,20000000.0
2008-05-19 02:54:00,2.0515,2.0517,2.0515,2.0517,112400000.0
2008-05-19 02:55:00,2.0517,2.0517,2.0512,2.0513,239500000.0
2008-05-19 02:56:00,2.0515,2.0517,2.0513,2.0517,83100000.0
2008-05-19 02:57:00,2.0517,2.0518,2.0517,2.0517,55800000.0
2008-05-19 02:58:00,2.0517,2.0517,2.0517,2.0517,6200000.0
2008-05-19 02:59:00,2.0517,2.0517,2.0517,2.0517,13400000.0
2008-05-19 03:00:00,2.0517,2.0517,2.0513,2.0514,132800000.0
2008-05-19 03:01:00,2.0513,2.0513,2.0513,2.0513,44800000.0
2008-05-19 03:02:00,2.0513,2.0513,2.0512,2.0512,26800000.0
2008-05-19 03:03:00,2.0513,2.0513,2.0513,2.0513,7200000.0
2008-05-19 03:04:00,2.0512,2.0512,2.0512,2.0512,7000000.0
2008-05-19 03:05:00,2.0506,2.0506,2.0503,2.05043,39700000.0
2008-05-19 03:06:00,2.0513,2.0514,2.0513,2.0513,29000000.0
2008-05-19 03:07:00,2.0513,2.0513,2.0509,2.0509,32000000.0
2008-05-19 03:08:00,2.0509,2.0509,2.0504,2.0506,71700000.0
2008-05-19 03:09:00,2.0505,2.0508,2.0505,2.0508,87600000.0
2008-05-19 03:10:00,2.0508,2.0508,2.0507,2.0508,15600000.0
2008-05-19 03:11:00,2.0509,2.051,2.0506,2.0506,25400000.0
2008-05-19 03:12:00,2.0502,2.0503,2.0502,2.0502,19200000.0
2008-05-19 03:13:00,2.0502,2.0502,2.0499,2.0499,46400000.0
2008-05-19 03:14:00,2.05,2.0503,2.0499,2.0501,48400000.0
2008-05-19 03:15:00,2.0502,2.0508,2.0502,2.0508,106000000.0
2008-05-19 03:16:00,2.0508,2.0508,2.0508,2.0508,22400000.0
2008-05-19 03:17:00,2.0508,2.0508,2.0508,2.0508,8000000.0
2008-05-19 03:18:00,2.0509,2.0509,2.0508,2.0509,16000000.0
2008-05-19 03:19:00,2.0509,2.0509,2.0508,2.0509,24800000.0
2008-05-19 03:20:00,2.0508,2.0509,2.0508,2.0509,7200000.0
2008-05-19 03:21:00,2.0509,2.0509,2.0509,2.0509,3200000.0
2008-05-19 03:22:00,2.0509,2.0514,2.0507,2.0508,170100000.0
2008-05-19 03:23:00,2.0508,2.0508,2.0508,2.0508,29600000.0
2008-05-19 03:24:00,2.0508,2.0508,2.0507,2.0508,14400000.0
2008-05-19 03:25:00,2.0504,2.0508,2.0504,2.0507,24800000.0
2008-05-19 03:26:00,2.0508,2.0508,2.0503,2.0506,41600000.0
2008-05-19 03:27:00,2.0507,2.0507,2.0505,2.0505,27200000.0
2008-05-19 03:28:00,2.0503,2.0507,2.0503,2.0506,48900000.0
2008-05-19 03:29:00,2.0506,2.0506,2.04995,2.0505,90200000.0
2008-05-19 03:30:00,2.0503,2.0505,2.05,2.0504,143800000.0
2008-05-19 03:31:00,2.0504,2.0509,2.0504,2.0506,92200000.0
2008-05-19 03:32:00,2.0506,2.0508,2.0506,2.0508,24800000.0
2008-05-19 03:33:00,2.0508,2.0513,2.0508,2.0511,106500000.0
2008-05-19 03:34:00,2.0511,2.0512,2.0509,2.051,119800000.0
2008-05-19 03:35:00,2.051,2.0515,2.0506,2.0515,81000000.0
2008-05-19 03:36:00,2.0514,2.0514,2.0508,2.051,86400000.0
2008-05-19 03:37:00,2.051,2.051,2.051,2.051,15000000.0
2008-05-19 03:38:00,2.051,2.0513,2.051,2.0513,8800000.0
2008-05-19 03:39:00,2.0513,2.0513,2.0513,2.0513,4000000.0
2008-05-19 03:40:00,2.0513,2.0513,2.0513,2.0513,8000000.0
2008-05-19 03:41:00,2.0513,2.0513,2.0513,2.0513,11200000.0
2008-05-19 03:42:00,2.0513,2.0513,2.0513,2.0513,13600000.0
2008-05-19 03:43:00,2.0513,2.0513,2.0513,2.0513,3200000.0
2008-05-19 03:44:00,2.0513,2.0514,2.0513,2.0513,35200000.0
2008-05-19 03:45:00,2.0511,2.0513,2.051,2.0513,22400000.0
2008-05-19 03:46:00,2.0513,2.0516,2.0513,2.0516,49400000.0
2008-05-19 03:47:00,2.0516,2.0517,2.0516,2.0517,35600000.0
2008-05-19 03:48:00,2.0517,2.0518,2.0517,2.0517,34800000.0
2008-05-19 03:49:00,2.0517,2.0518,2.0517,2.0517,63800000.0
2008-05-19 03:50:00,2.0517,2.0519,2.0517,2.0519,75200000.0
2008-05-19 03:51:00,2.0519,2.052,2.0518,2.0519,59200000.0
2008-05-19 03:52:00,2.0519,2.052,2.0517,2.0517,90400000.0
2008-05-19 03:53:00,2.0516,2.0517,2.0516,2.0516,23200000.0
2008-05-19 03:54:00,2.0516,2.0517,2.0516,2.0516,12800000.0
2008-05-19 03:55:00,2.0517,2.0517,2.0511,2.0516,133200000.0
2008-05-19 03:56:00,2.0516,2.0521,2.0516,2.0521,63600000.0
2008-05-19 03:57:00,2.0521,2.0522,2.0521,2.0522,7000000.0
2008-05-19 03:58:00,2.0523,2.0525,2.0515,2.0516,83200000.0
2008-05-19 03:59:00,2.0516,2.0519,2.0514,2.0515,34400000.0
2008-05-19 04:00:00,2.0515,2.0517,2.0515,2.0515,63000000.0
2008-05-19 04:01:00,2.0517,2.0518,2.0517,2.0517,30800000.0
2008-05-19 04:02:00,2.0513,2.05157,2.0512,2.05128,19000000.0
2008-05-19 04:03:00,2.05127,2.05146,2.05098,2.05105,55400000.0
2008-05-19 04:04:00,2.0514,2.0514,2.0514,2.0514,2200000.0
2008-05-19 04:05:00,2.0513,2.0516,2.0513,2.0514,53800000.0
2008-05-19 04:06:00,2.05145,2.05145,2.05091,2.05097,16700000.0
2008-05-19 04:07:00,2.0514,2.0516,2.0514,2.0516,71800000.0
2008-05-19 04:08:00,2.0516,2.0517,2.0514,2.0516,139200000.0
2008-05-19 04:09:00,2.0516,2.0516,2.0514,2.0514,17600000.0
2008-05-19 04:10:00,2.0514,2.0519,2.0513,2.0518,72600000.0
2008-05-19 04:11:00,2.0519,2.0519,2.0519,2.0519,31200000.0
2008-05-19 04:12:00,2.0518,2.0518,2.0517,2.0517,26400000.0
2008-05-19 04:13:00,2.0517,2.0519,2.0517,2.0517,60800000.0
2008-05-19 04:14:00,2.0518,2.052,2.0518,2.0518,43600000.0
2008-05-19 04:15:00,2.052,2.052,2.0517,2.0518,30400000.0
2008-05-19 04:16:00,2.0518,2.0518,2.0518,2.0518,2400000.0
2008-05-19 04:17:00,2.0518,2.0518,2.0517,2.0518,43000000.0
2008-05-19 04:18:00,2.0518,2.0521,2.0518,2.0518,21800000.0
2008-05-19 04:19:00,2.0518,2.0518,2.0518,2.0518,16400000.0
2008-05-19 04:20:00,2.0518,2.0518,2.0518,2.0518,6400000.0
2008-05-19 04:21:00,2.0518,2.0518,2.0518,2.0518,15800000.0
2008-05-19 04:22:00,2.05177,2.05177,2.05137,2.05172,9700000.0
2008-05-19 04:23:00,2.0519,2.0519,2.0519,2.0519,1600000.0
2008-05-19 04:24:00,2.05171,2.05171,2.05124,2.0513,9600000.0
2008-05-19 04:25:00,2.052,2.052,2.052,2.052,1600000.0
2008-05-19 04:26:00,2.052,2.052,2.0519,2.0519,19000000.0
2008-05-19 04:27:00,2.0519,2.052,2.0518,2.052,19200000.0
2008-05-19 04:28:00,2.052,2.052,2.0516,2.0516,24000000.0
2008-05-19 04:29:00,2.0516,2.0516,2.051,2.051,10400000.0
2008-05-19 04:30:00,2.0517,2.0517,2.0511,2.0511,97600000.0
2008-05-19 04:31:00,2.0511,2.0511,2.0509,2.0509,27200000.0
2008-05-19 04:32:00,2.0509,2.0509,2.0507,2.0507,15600000.0
2008-05-19 04:33:00,2.0507,2.0507,2.0507,2.0507,12000000.0
2008-05-19 04:34:00,2.0509,2.051,2.0507,2.0507,37700000.0
2008-05-19 04:35:00,2.0507,2.0507,2.0507,2.0507,24200000.0
2008-05-19 04:36:00,2.0507,2.0508,2.0507,2.0508,13600000.0
2008-05-19 04:37:00,2.0508,2.0508,2.0507,2.0507,30200000.0
2008-05-19 04:38:00,2.05006,2.05009,2.04993,2.05005,38300000.0
2008-05-19 04:39:00,2.0507,2.0507,2.0503,2.0507,63600000.0
2008-05-19 04:40:00,2.0507,2.0507,2.0507,2.0507,28000000.0
2008-05-19 04:41:00,2.051,2.0511,2.0507,2.0508,46200000.0
2008-05-19 04:42:00,2.0507,2.0508,2.0507,2.0507,16000000.0
2008-05-19 04:43:00,2.0508,2.0508,2.0503,2.0507,67700000.0
2008-05-19 04:44:00,2.0507,2.051,2.0507,2.05085,9900000.0
2008-05-19 04:45:00,2.0508,2.0508,2.0507,2.0507,5600000.0
2008-05-19 04:46:00,2.05065,2.05075,2.0505,2.05075,40800000.0
2008-05-19 04:47:00,2.0507,2.0509,2.0505,2.0505,74500000.0
2008-05-19 04:48:00,2.0506,2.0506,2.0506,2.0506,28400000.0
2008-05-19 04:49:00,2.0506,2.0508,2.0506,2.0508,39000000.0
2008-05-19 04:50:00,2.0507,2.0507,2.0506,2.0506,20700000.0
2008-05-19 04:51:00,2.0508,2.0508,2.0508,2.0508,8800000.0
2008-05-19 04:52:00,2.0508,2.0508,2.0508,2.0508,8400000.0
2008-05-19 04:53:00,2.0509,2.0509,2.0508,2.0508,8800000.0
2008-05-19 04:54:00,2.0511,2.0511,2.05065,2.05065,77400000.0
2008-05-19 04:55:00,2.05065,2.05065,2.0503,2.0504,108300000.0
2008-05-19 04:56:00,2.0503,2.0504,2.0503,2.0504,9300000.0
2008-05-19 04:57:00,2.0504,2.0506,2.0502,2.0506,16400000.0
2008-05-19 04:58:00,2.0507,2.0507,2.05035,2.05035,23800000.0
2008-05-19 04:59:00,2.0504,2.0504,2.0503,2.0503,26800000.0
2008-05-19 05:00:00,2.0503,2.0504,2.0503,2.0504,4600000.0
2008-05-19 05:01:00,2.0503,2.0504,2.0503,2.0504,4600000.0
2008-05-19 05:02:00,2.0503,2.0504,2.0503,2.0504,9200000.0
2008-05-19 05:03:00,2.0503,2.0505,2.04995,2.0502,46100000.0
2008-05-19 05:04:00,2.0502,2.0503,2.0501,2.0501,186800000.0
2008-05-19 05:05:00,2.0501,2.0501,2.0496,2.0496,96000000.0
2008-05-19 05:06:00,2.0496,2.0499,2.0496,2.0498,44200000.0
2008-05-19 05:07:00,2.0499,2.05005,2.0499,2.0499,38800000.0
2008-05-19 05:08:00,2.0499,2.0499,2.0497,2.0497,12700000.0
2008-05-19 05:09:00,2.0497,2.0498,2.0496,2.0497,87700000.0
2008-05-19 05:10:00,2.04965,2.0497,2.0496,2.0496,23600000.0
2008-05-19 05:11:00,2.0496,2.0498,2.0496,2.0496,12800000.0
2008-05-19 05:12:00,2.0496,2.04965,2.0496,2.0496,29300000.0
2008-05-19 05:13:00,2.04934,2.04945,2.04904,2.04917,64100000.0
2008-05-19 05:14:00,2.04895,2.04932,2.04895,2.0493,17400000.0
2008-05-19 05:15:00,2.0496,2.04985,2.0496,2.0496,6800000.0
2008-05-19 05:16:00,2.04965,2.04975,2.0496,2.0496,35900000.0
2008-05-19 05:17:00,2.0496,2.04965,2.0496,2.04965,6900000.0
2008-05-19 05:18:00,2.0498,2.0498,2.0496,2.0496,11600000.0
2008-05-19 05:19:00,2.04965,2.0497,2.0496,2.0496,16900000.0
2008-05-19 05:20:00,2.0496,2.04965,2.0496,2.0496,35400000.0
2008-05-19 05:21:00,2.0496,2.0499,2.0496,2.0499,24800000.0
2008-05-19 05:22:00,2.05,2.05,2.0499,2.0499,32400000.0
2008-05-19 05:23:00,2.04995,2.0501,2.0499,2.05,40100000.0
2008-05-19 05:24:00,2.05,2.05,2.0497,2.05,63000000.0
2008-05-19 05:25:00,2.05,2.05,2.05,2.05,12000000.0
2008-05-19 05:26:00,2.05,2.05,2.05,2.05,17600000.0
2008-05-19 05:27:00,2.05,2.05,2.05,2.05,18400000.0
2008-05-19 05:28:00,2.05,2.05,2.0495,2.0495,23100000.0
2008-05-19 05:29:00,2.0495,2.0495,2.0495,2.0495,1600000.0
2008-05-19 05:30:00,2.04923,2.04963,2.04902,2.04937,51200000.0
2008-05-19 05:31:00,2.0495,2.0495,2.0494,2.0494,20000000.0
2008-05-19 05:32:00,2.0494,2.0494,2.0494,2.0494,8200000.0
2008-05-19 05:33:00,2.0495,2.0498,2.0494,2.0496,81900000.0
2008-05-19 05:34:00,2.0496,2.0496,2.0495,2.0496,11400000.0
2008-05-19 05:35:00,2.0496,2.05,2.0496,2.0497,17500000.0
2008-05-19 05:36:00,2.0497,2.0497,2.0497,2.0497,6600000.0
2008-05-19 05:37:00,2.0497,2.0497,2.0497,2.0497,6600000.0
2008-05-19 05:38:00,2.0497,2.0497,2.0495,2.0497,47200000.0
2008-05-19 05:39:00,2.05,2.0501,2.0497,2.0497,34100000.0
2008-05-19 05:40:00,2.0497,2.0498,2.0497,2.0498,4600000.0
2008-05-19 05:41:00,2.0498,2.0498,2.0498,2.0498,4600000.0
2008-05-19 05:42:00,2.0499,2.0499,2.0499,2.0499,3200000.0
2008-05-19 05:43:00,2.0499,2.0499,2.0499,2.0499,9600000.0
2008-05-19 05:44:00,2.0501,2.0501,2.0499,2.0499,76800000.0
2008-05-19 05:45:00,2.0499,2.0504,2.0499,2.0502,48400000.0
2008-05-19 05:46:00,2.0502,2.0502,2.0502,2.0502,12000000.0
2008-05-19 05:47:00,2.04986,2.04989,2.04964,2.04989,17000000.0
2008-05-19 05:48:00,2.0502,2.0504,2.0502,2.0504,31000000.0
2008-05-19 05:49:00,2.0504,2.0504,2.0502,2.0502,47000000.0
2008-05-19 05:50:00,2.0506,2.0506,2.0505,2.0505,32800000.0
2008-05-19 05:51:00,2.0505,2.0505,2.0505,2.0505,23000000.0
2008-05-19 05:52:00,2.0505,2.0505,2.05005,2.05005,37200000.0
2008-05-19 05:53:00,2.0502,2.0504,2.0501,2.0503,21900000.0
2008-05-19 05:54:00,2.0503,2.0505,2.0503,2.0504,21000000.0
2008-05-19 05:55:00,2.0504,2.0504,2.0501,2.0502,37700000.0
2008-05-19 05:56:00,2.0502,2.0503,2.0502,2.0503,69200000.0
2008-05-19 05:57:00,2.0502,2.0502,2.0502,2.0502,7000000.0
2008-05-19 05:58:00,2.0501,2.0503,2.05,2.0503,21700000.0
2008-05-19 05:59:00,2.0503,2.0504,2.0502,2.0502,23400000.0
2008-05-19 06:00:00,2.0502,2.0502,2.0502,2.0502,3400000.0
2008-05-19 06:01:00,2.0502,2.0502,2.0502,2.0502,1600000.0
2008-05-19 06:02:00,2.0502,2.0502,2.0502,2.0502,6400000.0
2008-05-19 06:03:00,2.0502,2.0502,2.05,2.0502,28500000.0
2008-05-19 06:04:00,2.05,2.05,2.05,2.05,4000000.0
2008-05-19 06:05:00,2.04989,2.04996,2.04963,2.04963,6000000.0
2008-05-19 06:06:00,2.05,2.0501,2.05,2.0501,5600000.0
2008-05-19 06:07:00,2.05,2.0504,2.05,2.0503,52000000.0
2008-05-19 06:08:00,2.0504,2.0504,2.0503,2.0503,7400000.0
2008-05-19 06:09:00,2.0504,2.0505,2.0503,2.0504,18800000.0
2008-05-19 06:10:00,2.0504,2.0505,2.0503,2.0503,71600000.0
2008-05-19 06:11:00,2.0503,2.0505,2.0503,2.0505,82800000.0
2008-05-19 06:12:00,2.0506,2.0506,2.0504,2.0505,20400000.0
2008-05-19 06:13:00,2.0505,2.0506,2.0504,2.0504,15800000.0
2008-05-19 06:14:00,2.0504,2.0504,2.0503,2.0504,26400000.0
2008-05-19 06:15:00,2.0504,2.0505,2.0502,2.0502,15200000.0
2008-05-19 06:16:00,2.0502,2.0502,2.05,2.05,16000000.0
2008-05-19 06:17:00,2.05,2.0501,2.0499,2.0501,49200000.0
2008-05-19 06:18:00,2.0501,2.0501,2.0501,2.0501,1600000.0
2008-05-19 06:19:00,2.0501,2.0503,2.0501,2.0501,20500000.0
2008-05-19 06:20:00,2.0503,2.0503,2.05,2.05,32900000.0
2008-05-19 06:21:00,2.04976,2.04998,2.04967,2.04981,8600000.0
2008-05-19 06:22:00,2.04987,2.04994,2.04962,2.04962,28700000.0
2008-05-19 06:23:00,2.0497,2.04998,2.04954,2.04954,29400000.0
2008-05-19 06:24:00,2.04973,2.04998,2.04954,2.04955,40600000.0
2008-05-19 06:25:00,2.04953,2.0499,2.04953,2.04962,43000000.0
2008-05-19 06:26:00,2.05,2.05,2.05,2.05,9200000.0
2008-05-19 06:27:00,2.04982,2.04982,2.0495,2.04974,40300000.0
2008-05-19 06:28:00,2.05,2.05,2.05,2.05,21900000.0
2008-05-19 06:29:00,2.0501,2.0501,2.05,2.05,32000000.0
2008-05-19 06:30:00,2.0502,2.0502,2.0502,2.0502,15600000.0
2008-05-19 06:31:00,2.0503,2.0503,2.0503,2.0503,3200000.0
2008-05-19 06:32:00,2.0502,2.0502,2.0502,2.0502,8100000.0
2008-05-19 06:33:00,2.0503,2.0503,2.0503,2.0503,6400000.0
2008-05-19 06:34:00,2.0503,2.0503,2.05,2.05,25500000.0
2008-05-19 06:35:00,2.05,2.0501,2.0499,2.0501,22800000.0
2008-05-19 06:36:00,2.0499,2.0501,2.0499,2.0501,29100000.0
2008-05-19 06:37:00,2.0501,2.0501,2.05,2.05,14400000.0
2008-05-19 06:38:00,2.05,2.0503,2.0499,2.05,36000000.0
2008-05-19 06:39:00,2.05,2.0504,2.05,2.0504,72000000.0
2008-05-19 06:40:00,2.0502,2.0506,2.0502,2.0502,81800000.0
2008-05-19 06:41:00,2.04997,2.05023,2.04969,2.04981,38100000.0
2008-05-19 06:42:00,2.04998,2.05032,2.04998,2.05026,41700000.0
2008-05-19 06:43:00,2.0503,2.0503,2.0502,2.0502,42600000.0
2008-05-19 06:44:00,2.0503,2.0503,2.0502,2.0502,9600000.0
2008-05-19 06:45:00,2.0505,2.0507,2.0502,2.0502,41600000.0
2008-05-19 06:46:00,2.0502,2.0502,2.0502,2.0502,20100000.0
2008-05-19 06:47:00,2.0502,2.0502,2.0502,2.0502,36600000.0
2008-05-19 06:48:00,2.0505,2.0506,2.0502,2.0503,39500000.0
2008-05-19 06:49:00,2.0508,2.0508,2.0502,2.0502,11400000.0
2008-05-19 06:50:00,2.0502,2.0502,2.0501,2.0501,45100000.0
2008-05-19 06:51:00,2.0501,2.0503,2.0501,2.0502,50900000.0
2008-05-19 06:52:00,2.0502,2.0503,2.0502,2.0502,13800000.0
2008-05-19 06:53:00,2.0502,2.0502,2.0502,2.0502,24500000.0
2008-05-19 06:54:00,2.0502,2.0502,2.0502,2.0502,8000000.0
2008-05-19 06:55:00,2.0502,2.0502,2.0502,2.0502,4000000.0
2008-05-19 06:56:00,2.0506,2.0506,2.0506,2.0506,7200000.0
2008-05-19 06:57:00,2.05037,2.05037,2.04968,2.0501,18300000.0
2008-05-19 06:58:00,2.0504,2.0504,2.0502,2.0502,34100000.0
2008-05-19 06:59:00,2.0502,2.0503,2.0502,2.0503,23500000.0
2008-05-19 07:00:00,2.0501,2.0502,2.0501,2.0502,25300000.0
2008-05-19 07:01:00,2.0501,2.0503,2.05,2.05,66700000.0
2008-05-19 07:02:00,2.05,2.05,2.05,2.05,43400000.0
2008-05-19 07:03:00,2.05,2.05,2.05,2.05,12400000.0
2008-05-19 07:04:00,2.05,2.0502,2.05,2.0501,50800000.0
2008-05-19 07:05:00,2.0501,2.0501,2.0501,2.0501,24000000.0
2008-05-19 07:06:00,2.0501,2.0501,2.0501,2.0501,20000000.0
2008-05-19 07:07:00,2.0501,2.0501,2.0501,2.0501,4000000.0
2008-05-19 07:08:00,2.05,2.05,2.0497,2.0498,51100000.0
2008-05-19 07:09:00,2.0499,2.0499,2.0498,2.0498,9600000.0
2008-05-19 07:10:00,2.0498,2.0499,2.0498,2.0498,38400000.0
2008-05-19 07:11:00,2.0498,2.0499,2.0498,2.0498,33600000.0
2008-05-19 07:12:00,2.0499,2.05,2.0498,2.0499,26400000.0
2008-05-19 07:13:00,2.0499,2.0499,2.049,2.049,33000000.0
2008-05-19 07:14:00,2.049,2.0494,2.049,2.049,337000000.0
2008-05-19 07:15:00,2.049,2.0495,2.049,2.0494,77500000.0
2008-05-19 07:16:00,2.0494,2.0495,2.0489,2.0492,96800000.0
2008-05-19 07:17:00,2.0492,2.0493,2.049,2.0491,63600000.0
2008-05-19 07:18:00,2.0491,2.0491,2.0485,2.0485,88200000.0
2008-05-19 07:19:00,2.0485,2.0486,2.0476,2.0486,129200000.0
2008-05-19 07:20:00,2.0484,2.0486,2.0484,2.0485,112500000.0
2008-05-19 07:21:00,2.0487,2.0487,2.0481,2.0481,37900000.0
2008-05-19 07:22:00,2.0483,2.0489,2.0481,2.0482,74200000.0
2008-05-19 07:23:00,2.0482,2.0485,2.0482,2.0484,164000000.0
2008-05-19 07:24:00,2.0484,2.0487,2.0484,2.0485,159799998.0
2008-05-19 07:25:00,2.0485,2.0485,2.0484,2.0484,12000000.0
2008-05-19 07:26:00,2.0484,2.0484,2.0478,2.0478,109800000.0
2008-05-19 07:27:00,2.0477,2.048,2.0473,2.0473,97700000.0
2008-05-19 07:28:00,2.0473,2.0479,2.0473,2.0478,154600000.0
2008-05-19 07:29:00,2.0478,2.048,2.0478,2.048,38400000.0
2008-05-19 07:30:00,2.048,2.0482,2.0475,2.0482,53600000.0
2008-05-19 07:31:00,2.0482,2.0485,2.0482,2.0484,31200000.0
2008-05-19 07:32:00,2.0483,2.0483,2.0482,2.0482,19200000.0
2008-05-19 07:33:00,2.0482,2.0482,2.0482,2.0482,78400000.0
2008-05-19 07:34:00,2.0482,2.0487,2.0482,2.0485,71200000.0
2008-05-19 07:35:00,2.0485,2.0485,2.0483,2.0485,30400000.0
2008-05-19 07:36:00,2.0484,2.0487,2.0481,2.0484,38400000.0
2008-05-19 07:37:00,2.0484,2.0485,2.0483,2.0483,75100000.0
2008-05-19 07:38:00,2.0483,2.0486,2.0483,2.0486,36000000.0
2008-05-19 07:39:00,2.0486,2.0487,2.0486,2.0486,36200000.0
2008-05-19 07:40:00,2.0486,2.0488,2.0482,2.0484,97200000.0
2008-05-19 07:41:00,2.0484,2.0484,2.0475,2.048,114200000.0
2008-05-19 07:42:00,2.048,2.0482,2.048,2.048,34800000.0
2008-05-19 07:43:00,2.048,2.048,2.0471,2.0473,93200000.0
2008-05-19 07:44:00,2.0473,2.0474,2.0468,2.0469,111400000.0
2008-05-19 07:45:00,2.0469,2.0476,2.0469,2.0473,136000000.0
2008-05-19 07:46:00,2.0473,2.0475,2.047,2.0473,128100000.0
2008-05-19 07:47:00,2.0473,2.0477,2.0472,2.0475,162000000.0
2008-05-19 07:48:00,2.0475,2.0477,2.0475,2.0477,96600000.0
2008-05-19 07:49:00,2.0477,2.0483,2.0477,2.0483,75000000.0
2008-05-19 07:50:00,2.0483,2.0489,2.0483,2.0485,193699997.0
2008-05-19 07:51:00,2.0485,2.0488,2.0485,2.0488,20800000.0
2008-05-19 07:52:00,2.0488,2.0491,2.0486,2.0491,54400000.0
2008-05-19 07:53:00,2.0491,2.0493,2.0489,2.0491,26400000.0
2008-05-19 07:54:00,2.0492,2.0492,2.0482,2.0491,145200000.0
2008-05-19 07:55:00,2.0491,2.0494,2.0491,2.0494,117600000.0
2008-05-19 07:56:00,2.0495,2.0497,2.0491,2.0492,107100000.0
2008-05-19 07:57:00,2.0493,2.0499,2.0491,2.0498,97500000.0
2008-05-19 07:58:00,2.0499,2.05,2.0493,2.0493,25800000.0
2008-05-19 07:59:00,2.0493,2.0496,2.049,2.0492,181600000.0
2008-05-19 08:00:00,2.0492,2.0492,2.0486,2.049,118100000.0
2008-05-19 08:01:00,2.049,2.0493,2.049,2.0493,60800000.0
2008-05-19 08:02:00,2.0493,2.0493,2.0485,2.0489,37400000.0
2008-05-19 08:03:00,2.0493,2.0493,2.0488,2.04905,118400000.0
2008-05-19 08:04:00,2.04905,2.04905,2.0487,2.0489,138100000.0
2008-05-19 08:05:00,2.0489,2.0489,2.0487,2.0488,80900000.0
2008-05-19 08:06:00,2.0488,2.0488,2.0483,2.0486,177900000.0
2008-05-19 08:07:00,2.04855,2.0486,2.0484,2.0486,24400000.0
2008-05-19 08:08:00,2.0486,2.0487,2.0486,2.04865,37200000.0
2008-05-19 08:09:00,2.0487,2.049,2.04845,2.04895,108900000.0
2008-05-19 08:10:00,2.04885,2.04895,2.04855,2.04865,86200000.0
2008-05-19 08:11:00,2.0486,2.0489,2.0486,2.04875,92900000.0
2008-05-19 08:12:00,2.04875,2.04895,2.0486,2.0487,60700000.0
2008-05-19 08:13:00,2.0488,2.049,2.04875,2.04875,23000000.0
2008-05-19 08:14:00,2.04875,2.0488,2.04835,2.0484,49000000.0
2008-05-19 08:15:00,2.04835,2.0487,2.0479,2.0487,316100000.0
2008-05-19 08:16:00,2.0486,2.04905,2.0483,2.0486,325700000.0
2008-05-19 08:17:00,2.04855,2.04875,2.0483,2.0484,66200000.0
2008-05-19 08:18:00,2.0484,2.0489,2.0482,2.0482,98000000.0
2008-05-19 08:19:00,2.0479,2.04825,2.0479,2.04825,30600000.0
2008-05-19 08:20:00,2.04825,2.04835,2.04795,2.04815,33200000.0
2008-05-19 08:21:00,2.04805,2.04835,2.04795,2.04825,66700000.0
2008-05-19 08:22:00,2.0482,2.04855,2.0479,2.0479,121800000.0
2008-05-19 08:23:00,2.04795,2.04805,2.0469,2.0472,118500000.0
2008-05-19 08:24:00,2.0473,2.04765,2.0472,2.0476,62100000.0
2008-05-19 08:25:00,2.0476,2.0478,2.0472,2.04755,145500000.0
2008-05-19 08:26:00,2.04765,2.04775,2.04735,2.04765,111300000.0
2008-05-19 08:27:00,2.0477,2.0477,2.046,2.0469,157300000.0
2008-05-19 08:28:00,2.0471,2.0471,2.0462,2.0467,93300000.0
2008-05-19 08:29:00,2.0467,2.0471,2.04625,2.0468,138400000.0
2008-05-19 08:30:00,2.0469,2.0471,2.0464,2.0471,51700000.0
2008-05-19 08:31:00,2.0471,2.0477,2.0469,2.0471,116200000.0
2008-05-19 08:32:00,2.0471,2.0472,2.0461,2.0465,95000000.0
2008-05-19 08:33:00,2.0465,2.0468,2.0465,2.0465,86800000.0
2008-05-19 08:34:00,2.0465,2.047,2.0465,2.047,7200000.0
2008-05-19 08:35:00,2.047,2.0473,2.04675,2.04675,16800000.0
2008-05-19 08:36:00,2.0468,2.04695,2.0466,2.0468,107200000.0
2008-05-19 08:37:00,2.0468,2.0474,2.0468,2.047,111400000.0
2008-05-19 08:38:00,2.0472,2.0474,2.0466,2.0468,64200000.0
2008-05-19 08:39:00,2.0469,2.0471,2.04655,2.0469,73200000.0
2008-05-19 08:40:00,2.0469,2.0471,2.04665,2.0468,73500000.0
2008-05-19 08:41:00,2.04685,2.047,2.04655,2.0467,81700000.0
2008-05-19 08:42:00,2.0469,2.04695,2.04645,2.04655,30400000.0
2008-05-19 08:43:00,2.0466,2.0474,2.04655,2.04655,81800000.0
2008-05-19 08:44:00,2.04655,2.04655,2.0462,2.0462,63600000.0
2008-05-19 08:45:00,2.0464,2.0473,2.0463,2.04715,85600000.0
2008-05-19 08:46:00,2.0473,2.0473,2.0471,2.0473,28800000.0
2008-05-19 08:47:00,2.0473,2.0473,2.0465,2.04715,76800000.0
2008-05-19 08:48:00,2.047,2.0478,2.0468,2.0475,90800000.0
2008-05-19 08:49:00,2.0475,2.0475,2.0469,2.0471,8400000.0
2008-05-19 08:50:00,2.0473,2.0473,2.0466,2.0467,40000000.0
2008-05-19 08:51:00,2.0467,2.0474,2.0467,2.0474,34400000.0
2008-05-19 08:52:00,2.0472,2.0475,2.0468,2.047,68600000.0
2008-05-19 08:53:00,2.047,2.0471,2.0465,2.0469,233400000.0
2008-05-19 08:54:00,2.0471,2.0479,2.0471,2.0476,209000000.0
2008-05-19 08:55:00,2.0476,2.0483,2.0476,2.048,114400000.0
2008-05-19 08:56:00,2.048,2.048,2.0473,2.0474,197800000.0
2008-05-19 08:57:00,2.0474,2.0477,2.047,2.0472,65200000.0
2008-05-19 08:58:00,2.0472,2.0472,2.0466,2.047,13800000.0
2008-05-19 08:59:00,2.0469,2.0471,2.0466,2.0471,50800000.0
2008-05-19 09:00:00,2.0473,2.0475,2.0473,2.0475,15600000.0
2008-05-19 09:01:00,2.0473,2.0473,2.0462,2.0469,146600000.0
2008-05-19 09:02:00,2.0469,2.0475,2.0469,2.0472,109000000.0
2008-05-19 09:03:00,2.0472,2.0479,2.047,2.0479,55800000.0
2008-05-19 09:04:00,2.0479,2.0482,2.0474,2.0479,36800000.0
2008-05-19 09:05:00,2.0479,2.0482,2.0473,2.0474,21800000.0
2008-05-19 09:06:00,2.0475,2.0479,2.0473,2.0474,82200000.0
2008-05-19 09:07:00,2.0474,2.0474,2.0466,2.0468,131600000.0
2008-05-19 09:08:00,2.047,2.0477,2.047,2.0476,128400000.0
2008-05-19 09:09:00,2.0479,2.0481,2.0474,2.0479,120400000.0
2008-05-19 09:10:00,2.0479,2.0479,2.0473,2.0479,31000000.0
2008-05-19 09:11:00,2.0476,2.048,2.0475,2.048,40600000.0
2008-05-19 09:12:00,2.048,2.0482,2.048,2.0481,70100000.0
2008-05-19 09:13:00,2.0479,2.0479,2.0471,2.0475,114200000.0
2008-05-19 09:14:00,2.0475,2.0475,2.0468,2.0472,61600000.0
2008-05-19 09:15:00,2.0472,2.0473,2.0465,2.0471,71800000.0
2008-05-19 09:16:00,2.0471,2.0471,2.0465,2.0465,54000000.0
2008-05-19 09:17:00,2.047,2.0473,2.0467,2.0473,103000000.0
2008-05-19 09:18:00,2.0473,2.0475,2.0468,2.0471,93800000.0
2008-05-19 09:19:00,2.0471,2.0475,2.0469,2.0472,33600000.0
2008-05-19 09:20:00,2.047,2.047,2.0462,2.0462,31400000.0
2008-05-19 09:21:00,2.0462,2.047,2.0458,2.0465,87000000.0
2008-05-19 09:22:00,2.0464,2.0465,2.0462,2.0463,23000000.0
2008-05-19 09:23:00,2.0464,2.0472,2.0464,2.0472,50600000.0
2008-05-19 09:24:00,2.0472,2.0472,2.0467,2.0467,126200000.0
2008-05-19 09:25:00,2.0468,2.0478,2.0468,2.0478,53300000.0
2008-05-19 09:26:00,2.0476,2.0478,2.0472,2.0473,185100000.0
2008-05-19 09:27:00,2.0473,2.0475,2.0471,2.04735,99400000.0
2008-05-19 09:28:00,2.0474,2.04795,2.0474,2.0478,92400000.0
2008-05-19 09:29:00,2.0478,2.0479,2.0477,2.0478,39000000.0
2008-05-19 09:30:00,2.0479,2.0479,2.0472,2.0473,113400000.0
2008-05-19 09:31:00,2.0474,2.0475,2.04725,2.0474,16000000.0
2008-05-19 09:32:00,2.0474,2.0479,2.04725,2.0473,45100000.0
2008-05-19 09:33:00,2.0473,2.0476,2.047,2.0474,85400000.0
2008-05-19 09:34:00,2.0474,2.0476,2.04725,2.0475,63600000.0
2008-05-19 09:35:00,2.0475,2.0475,2.0472,2.0474,7000000.0
2008-05-19 09:36:00,2.0474,2.0477,2.0474,2.0475,4400000.0
2008-05-19 09:37:00,2.0475,2.0478,2.04705,2.04705,81502286.0
2008-05-19 09:38:00,2.04715,2.0474,2.0467,2.04685,251600000.0
2008-05-19 09:39:00,2.0468,2.047,2.04655,2.04695,345800000.0
2008-05-19 09:40:00,2.04695,2.0471,2.04645,2.04645,295800000.0
2008-05-19 09:41:00,2.04645,2.0466,2.04585,2.04585,135900000.0
2008-05-19 09:42:00,2.04585,2.0465,2.04565,2.04565,161000000.0
2008-05-19 09:43:00,2.04565,2.0466,2.04565,2.0462,116800000.0
2008-05-19 09:44:00,2.0463,2.0464,2.0453,2.0456,37600000.0
2008-05-19 09:45:00,2.0455,2.0459,2.0451,2.0459,29700000.0
2008-05-19 09:46:00,2.0459,2.0459,2.044,2.0451,68600000.0
2008-05-19 09:47:00,2.0451,2.0464,2.0449,2.0459,52600000.0
2008-05-19 09:48:00,2.0459,2.0459,2.0453,2.0457,28800000.0
2008-05-19 09:49:00,2.0457,2.0458,2.04515,2.0458,100800000.0
2008-05-19 09:50:00,2.0458,2.0464,2.0457,2.0458,27200000.0
2008-05-19 09:51:00,2.0458,2.0465,2.04575,2.0461,47200000.0
2008-05-19 09:52:00,2.0461,2.0463,2.0456,2.0459,82800000.0
2008-05-19 09:53:00,2.0459,2.0462,2.0454,2.04575,96400000.0
2008-05-19 09:54:00,2.0457,2.04605,2.0443,2.04465,77000000.0
2008-05-19 09:55:00,2.0445,2.0447,2.0439,2.0444,131800000.0
2008-05-19 09:56:00,2.0444,2.0445,2.0438,2.0441,97600000.0
2008-05-19 09:57:00,2.0441,2.0444,2.0439,2.044,31800000.0
2008-05-19 09:58:00,2.0441,2.0445,2.0438,2.0439,44600000.0
2008-05-19 09:59:00,2.04395,2.0443,2.0406,2.0415,169990000.0
2008-05-19 10:00:00,2.0412,2.0423,2.0406,2.04215,227390000.0
2008-05-19 10:01:00,2.04215,2.0431,2.042,2.0429,55770000.0
2008-05-19 10:02:00,2.043,2.0437,2.0428,2.0437,185940000.0
2008-05-19 10:03:00,2.0437,2.04415,2.0437,2.044,94430000.0
2008-05-19 10:04:00,2.044,2.044,2.0434,2.0434,94950000.0
2008-05-19 10:05:00,2.0434,2.0439,2.0433,2.0437,226880000.0
2008-05-19 10:06:00,2.0437,2.0442,2.0434,2.044,142560000.0
2008-05-19 10:07:00,2.044,2.044,2.0437,2.0438,85340000.0
2008-05-19 10:08:00,2.0438,2.0441,2.0435,2.0437,322610000.0
2008-05-19 10:09:00,2.0437,2.0443,2.0436,2.0442,184440000.0
2008-05-19 10:10:00,2.0442,2.0444,2.044,2.0443,167410000.0
2008-05-19 10:11:00,2.0441,2.0452,2.0441,2.0449,224140000.0
2008-05-19 10:12:00,2.0449,2.0462,2.0444,2.0445,233060000.0
2008-05-19 10:13:00,2.0445,2.0452,2.04445,2.0446,193230000.0
2008-05-19 10:14:00,2.0446,2.0447,2.0433,2.0435,204520000.0
2008-05-19 10:15:00,2.0434,2.0435,2.0427,2.0428,147950000.0
2008-05-19 10:16:00,2.0428,2.043,2.0423,2.0427,93840000.0
2008-05-19 10:17:00,2.0427,2.0428,2.04205,2.0425,153190000.0
2008-05-19 10:18:00,2.0426,2.043,2.0423,2.0425,130690000.0
2008-05-19 10:19:00,2.0425,2.0433,2.0425,2.0433,106460000.0
2008-05-19 10:20:00,2.0433,2.0439,2.0429,2.0438,306680000.0
2008-05-19 10:21:00,2.0438,2.0438,2.0431,2.0436,229780000.0
2008-05-19 10:22:00,2.0436,2.0443,2.0428,2.0428,121070000.0
2008-05-19 10:23:00,2.0428,2.0435,2.0426,2.0434,165020000.0
2008-05-19 10:24:00,2.0434,2.0439,2.0433,2.0437,37310000.0
2008-05-19 10:25:00,2.0437,2.0442,2.0436,2.044,69370000.0
2008-05-19 10:26:00,2.0441,2.0448,2.0441,2.0442,42830000.0
2008-05-19 10:27:00,2.0442,2.0442,2.0437,2.0442,50680000.0
2008-05-19 10:28:00,2.04425,2.0446,2.0441,2.0443,47340000.0
2008-05-19 10:29:00,2.0443,2.0444,2.0429,2.0433,73630000.0
2008-05-19 10:30:00,2.0433,2.04395,2.04275,2.0429,174740000.0
2008-05-19 10:31:00,2.0429,2.0442,2.0429,2.0442,94420000.0
2008-05-19 10:32:00,2.0443,2.0448,2.0437,2.0439,108780000.0
2008-05-19 10:33:00,2.0439,2.044,2.0432,2.0435,261250000.0
2008-05-19 10:34:00,2.0435,2.044,2.0429,2.0433,195450000.0
2008-05-19 10:35:00,2.0433,2.0443,2.0433,2.0443,293790000.0
2008-05-19 10:36:00,2.0443,2.0447,2.0442,2.0443,426500000.0
2008-05-19 10:37:00,2.0441,2.0444,2.0439,2.04405,159930000.0
2008-05-19 10:38:00,2.044,2.0443,2.0437,2.0442,194050000.0
2008-05-19 10:39:00,2.0443,2.0445,2.0439,2.044,158770000.0
2008-05-19 10:40:00,2.044,2.0443,2.044,2.0443,36610000.0
2008-05-19 10:41:00,2.0443,2.0446,2.0441,2.0443,69770000.0
2008-05-19 10:42:00,2.0442,2.0448,2.0441,2.0447,33650000.0
2008-05-19 10:43:00,2.0446,2.045,2.0446,2.0449,155630000.0
2008-05-19 10:44:00,2.0449,2.045,2.0446,2.045,16990000.0
2008-05-19 10:45:00,2.045,2.045,2.0445,2.0447,124640000.0
2008-05-19 10:46:00,2.0447,2.0448,2.0445,2.0445,99970000.0
2008-05-19 10:47:00,2.0445,2.045,2.04445,2.04455,140800000.0
2008-05-19 10:48:00,2.04455,2.0447,2.04425,2.0447,94600000.0
2008-05-19 10:49:00,2.04455,2.0447,2.04385,2.04385,179900000.0
2008-05-19 10:50:00,2.04385,2.0441,2.0431,2.0435,190100000.0
2008-05-19 10:51:00,2.0435,2.0441,2.04335,2.04345,162100000.0
2008-05-19 10:52:00,2.0435,2.04355,2.04245,2.0429,219600000.0
2008-05-19 10:53:00,2.04275,2.0431,2.0427,2.0429,50900000.0
2008-05-19 10:54:00,2.0429,2.0431,2.0425,2.0428,88800000.0
2008-05-19 10:55:00,2.043,2.0433,2.0428,2.0431,41700000.0
2008-05-19 10:56:00,2.0432,2.0436,2.043,2.0431,24100000.0
2008-05-19 10:57:00,2.0431,2.0432,2.0428,2.04285,48500000.0
2008-05-19 10:58:00,2.04285,2.0433,2.0428,2.0433,61800000.0
2008-05-19 10:59:00,2.0431,2.0436,2.043,2.0435,28200000.0
2008-05-19 11:00:00,2.0436,2.0438,2.0429,2.0431,80800000.0
2008-05-19 11:01:00,2.04305,2.0432,2.0427,2.0431,63200000.0
2008-05-19 11:02:00,2.0432,2.0433,2.0427,2.0427,28200000.0
2008-05-19 11:03:00,2.0429,2.0432,2.0427,2.0432,26800000.0
2008-05-19 11:04:00,2.0432,2.0434,2.0429,2.04295,84700000.0
2008-05-19 11:05:00,2.0431,2.0435,2.0428,2.04315,60400000.0
2008-05-19 11:06:00,2.0433,2.0439,2.0433,2.0437,50800000.0
2008-05-19 11:07:00,2.04365,2.0441,2.0433,2.0436,40600000.0
2008-05-19 11:08:00,2.0437,2.0437,2.04335,2.0435,32100000.0
2008-05-19 11:09:00,2.04335,2.0438,2.04335,2.0438,38400000.0
2008-05-19 11:10:00,2.0438,2.0445,2.0438,2.0445,35200000.0
2008-05-19 11:11:00,2.0445,2.0446,2.0443,2.0445,17700000.0
2008-05-19 11:12:00,2.0445,2.0448,2.04395,2.04395,40200000.0
2008-05-19 11:13:00,2.04395,2.0441,2.0437,2.0441,25300000.0
2008-05-19 11:14:00,2.044,2.0444,2.0439,2.0441,20900000.0
2008-05-19 11:15:00,2.0443,2.0443,2.0439,2.0443,37200000.0
2008-05-19 11:16:00,2.0443,2.0447,2.0441,2.0443,47900000.0
2008-05-19 11:17:00,2.0443,2.0443,2.044,2.044,13900000.0
2008-05-19 11:18:00,2.044,2.0444,2.044,2.0444,20000000.0
2008-05-19 11:19:00,2.0444,2.0447,2.04435,2.0445,42100000.0
2008-05-19 11:20:00,2.0445,2.0448,2.04425,2.0446,107600000.0
2008-05-19 11:21:00,2.04455,2.0449,2.04435,2.0447,112300000.0
2008-05-19 11:22:00,2.0449,2.045,2.0446,2.0446,8600000.0
2008-05-19 11:23:00,2.04465,2.0449,2.0443,2.04455,68200000.0
2008-05-19 11:24:00,2.0446,2.0451,2.0444,2.0451,57800000.0
2008-05-19 11:25:00,2.0451,2.0454,2.0448,2.04515,29100000.0
2008-05-19 11:26:00,2.04505,2.0456,2.0449,2.045,22400000.0
2008-05-19 11:27:00,2.0451,2.0452,2.04475,2.045,48900000.0
2008-05-19 11:28:00,2.0451,2.0455,2.04465,2.0448,54500000.0
2008-05-19 11:29:00,2.04465,2.0451,2.0446,2.0449,13300000.0
2008-05-19 11:30:00,2.0447,2.0447,2.0441,2.0441,16800000.0
2008-05-19 11:31:00,2.0441,2.0443,2.0438,2.0443,54800000.0
2008-05-19 11:32:00,2.0441,2.0447,2.04405,2.0447,23100000.0
2008-05-19 11:33:00,2.0445,2.0448,2.0445,2.0448,7200000.0
2008-05-19 11:34:00,2.0448,2.045,2.0448,2.0449,11100000.0
2008-05-19 11:35:00,2.0447,2.0448,2.04435,2.0446,37300000.0
2008-05-19 11:36:00,2.0446,2.0448,2.0443,2.0448,36400000.0
2008-05-19 11:37:00,2.04485,2.0452,2.0448,2.0452,17000000.0
2008-05-19 11:38:00,2.045,2.0454,2.0449,2.0449,27300000.0
2008-05-19 11:39:00,2.0449,2.0453,2.0448,2.0449,15500000.0
2008-05-19 11:40:00,2.0449,2.0454,2.0448,2.0452,9000000.0
2008-05-19 11:41:00,2.0452,2.0452,2.045,2.0451,6600000.0
2008-05-19 11:42:00,2.045,2.0451,2.0449,2.045,7200000.0
2008-05-19 11:43:00,2.045,2.0451,2.045,2.0451,4700000.0
2008-05-19 11:44:00,2.0451,2.0452,2.045,2.045,6600000.0
2008-05-19 11:45:00,2.045,2.045,2.045,2.045,2700000.0
2008-05-19 11:46:00,2.045,2.045,2.0446,2.0448,7500000.0
2008-05-19 11:47:00,2.0446,2.045,2.0445,2.0448,29400000.0
2008-05-19 11:48:00,2.0448,2.045,2.0446,2.0446,24600000.0
2008-05-19 11:49:00,2.0446,2.045,2.0446,2.0446,9300000.0
2008-05-19 11:50:00,2.0447,2.0448,2.0439,2.0439,29700000.0
2008-05-19 11:51:00,2.0439,2.0448,2.0436,2.0448,34300000.0
2008-05-19 11:52:00,2.0448,2.0451,2.0448,2.04505,25900000.0
2008-05-19 11:53:00,2.04505,2.0454,2.0449,2.0449,22500000.0
2008-05-19 11:54:00,2.0451,2.0457,2.0449,2.04555,50800000.0
2008-05-19 11:55:00,2.0457,2.0468,2.04555,2.046,37500000.0
2008-05-19 11:56:00,2.046,2.0461,2.0457,2.0457,20000000.0
2008-05-19 11:57:00,2.0457,2.0462,2.0456,2.0459,21600000.0
2008-05-19 11:58:00,2.0459,2.0462,2.0458,2.0459,22200000.0
2008-05-19 11:59:00,2.0458,2.0459,2.0448,2.045,29700000.0
2008-05-19 12:00:00,2.0451,2.0453,2.0444,2.0444,14500000.0
2008-05-19 12:01:00,2.0446,2.0448,2.0443,2.0443,25700000.0
2008-05-19 12:02:00,2.0441,2.0455,2.044,2.0455,58900000.0
2008-05-19 12:03:00,2.04515,2.0458,2.0448,2.0452,59800000.0
2008-05-19 12:04:00,2.0451,2.0456,2.0451,2.0455,16600000.0
2008-05-19 12:05:00,2.0455,2.0458,2.0451,2.0455,11700000.0
2008-05-19 12:06:00,2.0455,2.0456,2.0455,2.0455,3300000.0
2008-05-19 12:07:00,2.0456,2.0461,2.04535,2.0461,27500000.0
2008-05-19 12:08:00,2.0462,2.0463,2.0458,2.0459,17300000.0
2008-05-19 12:09:00,2.04595,2.0464,2.04595,2.0461,31100000.0
2008-05-19 12:10:00,2.0461,2.0461,2.0456,2.0459,23200000.0
2008-05-19 12:11:00,2.0459,2.0459,2.045,2.04515,43800000.0
2008-05-19 12:12:00,2.0452,2.0456,2.0452,2.0455,40400000.0
2008-05-19 12:13:00,2.0455,2.0455,2.0448,2.0448,36400000.0
2008-05-19 12:14:00,2.0447,2.0452,2.0447,2.0449,15600000.0
2008-05-19 12:15:00,2.0449,2.0452,2.0449,2.0452,14400000.0
2008-05-19 12:16:00,2.0452,2.0453,2.0447,2.0447,44600000.0
2008-05-19 12:17:00,2.0447,2.0449,2.0445,2.0449,24800000.0
2008-05-19 12:18:00,2.0449,2.0452,2.0449,2.0452,21600000.0
2008-05-19 12:19:00,2.0452,2.0454,2.0452,2.0454,6400000.0
2008-05-19 12:20:00,2.0454,2.0454,2.0447,2.0451,29600000.0
2008-05-19 12:21:00,2.04495,2.0451,2.0446,2.0448,25200000.0
2008-05-19 12:22:00,2.04485,2.0451,2.0442,2.0444,44000000.0
2008-05-19 12:23:00,2.0446,2.045,2.0443,2.0448,53000000.0
2008-05-19 12:24:00,2.0448,2.0452,2.0446,2.0451,32800000.0
2008-05-19 12:25:00,2.0451,2.0451,2.0447,2.0447,7200000.0
2008-05-19 12:26:00,2.0447,2.0452,2.0446,2.0449,31200000.0
2008-05-19 12:27:00,2.0449,2.0456,2.0449,2.0449,50400000.0
2008-05-19 12:28:00,2.0449,2.0454,2.0449,2.0452,25700000.0
2008-05-19 12:29:00,2.0452,2.0457,2.0452,2.0455,30000000.0
2008-05-19 12:30:00,2.0455,2.0457,2.045,2.0452,53600000.0
2008-05-19 12:31:00,2.0452,2.0456,2.0449,2.0456,36300000.0
2008-05-19 12:32:00,2.0456,2.0456,2.0453,2.0455,13200000.0
2008-05-19 12:33:00,2.0455,2.0457,2.0455,2.0457,18500000.0
2008-05-19 12:34:00,2.0458,2.0459,2.0455,2.0455,14500000.0
2008-05-19 12:35:00,2.0455,2.0459,2.04505,2.0458,16400000.0
2008-05-19 12:36:00,2.0458,2.0459,2.0456,2.0459,17100000.0
2008-05-19 12:37:00,2.0458,2.046,2.0452,2.0452,29700000.0
2008-05-19 12:38:00,2.0452,2.0453,2.0451,2.0451,6000000.0
2008-05-19 12:39:00,2.04515,2.0458,2.04515,2.0458,72800000.0
2008-05-19 12:40:00,2.0458,2.0461,2.0457,2.0458,6800000.0
2008-05-19 12:41:00,2.0458,2.046,2.0456,2.0456,13200000.0
2008-05-19 12:42:00,2.0457,2.0459,2.0453,2.0459,70400000.0
2008-05-19 12:43:00,2.046,2.0464,2.0457,2.0464,15600000.0
2008-05-19 12:44:00,2.0462,2.0464,2.0461,2.0461,8400000.0
2008-05-19 12:45:00,2.0461,2.0465,2.0461,2.0464,12000000.0
2008-05-19 12:46:00,2.0462,2.0467,2.0459,2.0467,30000000.0
2008-05-19 12:47:00,2.0467,2.0474,2.0466,2.0471,14220000.0
2008-05-19 12:48:00,2.0471,2.0478,2.04665,2.0471,45320000.0
2008-05-19 12:49:00,2.047,2.047,2.04655,2.0467,30080000.0
2008-05-19 12:50:00,2.0467,2.047,2.0466,2.0469,40980000.0
2008-05-19 12:51:00,2.0469,2.04695,2.0466,2.0466,29820000.0
2008-05-19 12:52:00,2.04665,2.0473,2.0466,2.0473,20980000.0
2008-05-19 12:53:00,2.0473,2.0475,2.047,2.0471,17380000.0
2008-05-19 12:54:00,2.0472,2.0474,2.0471,2.0472,9340000.0
2008-05-19 12:55:00,2.0472,2.0472,2.0469,2.0471,14000000.0
2008-05-19 12:56:00,2.0469,2.0473,2.0469,2.047,22540000.0
2008-05-19 12:57:00,2.047,2.0472,2.04685,2.0469,27060000.0
2008-05-19 12:58:00,2.04695,2.04695,2.0467,2.0467,14240000.0
2008-05-19 12:59:00,2.0466,2.0473,2.04635,2.0471,37400000.0
2008-05-19 13:00:00,2.0471,2.0472,2.0467,2.0469,22460000.0
2008-05-19 13:01:00,2.0469,2.0471,2.04635,2.0468,29380000.0
2008-05-19 13:02:00,2.0469,2.0469,2.0464,2.0465,16260000.0
2008-05-19 13:03:00,2.0465,2.04665,2.04635,2.0465,18800000.0
2008-05-19 13:04:00,2.0465,2.0466,2.0463,2.04635,17060000.0
2008-05-19 13:05:00,2.0464,2.0466,2.0458,2.04605,65660000.0
2008-05-19 13:06:00,2.046,2.0469,2.046,2.0469,34820000.0
2008-05-19 13:07:00,2.0469,2.0471,2.0467,2.0468,18580000.0
2008-05-19 13:08:00,2.0468,2.0469,2.0466,2.0466,12980000.0
2008-05-19 13:09:00,2.04645,2.0466,2.0463,2.04645,74340000.0
2008-05-19 13:10:00,2.0463,2.0467,2.046,2.0462,24520000.0
2008-05-19 13:11:00,2.0462,2.0464,2.0454,2.0455,101640000.0
2008-05-19 13:12:00,2.0455,2.0457,2.0452,2.0456,25300000.0
2008-05-19 13:13:00,2.0456,2.0456,2.0451,2.0452,30120000.0
2008-05-19 13:14:00,2.0452,2.0453,2.0448,2.045,9820000.0
2008-05-19 13:15:00,2.045,2.04505,2.0445,2.0447,34340000.0
2008-05-19 13:16:00,2.0448,2.0448,2.0437,2.0438,52080000.0
2008-05-19 13:17:00,2.0438,2.0447,2.04375,2.0443,35460000.0
2008-05-19 13:18:00,2.0443,2.0446,2.0437,2.044,36260000.0
2008-05-19 13:19:00,2.0441,2.0444,2.0439,2.0442,20160000.0
2008-05-19 13:20:00,2.0442,2.0442,2.0438,2.0442,29460000.0
2008-05-19 13:21:00,2.0442,2.0444,2.0441,2.0443,20080000.0
2008-05-19 13:22:00,2.0443,2.0443,2.0438,2.0439,20000000.0
2008-05-19 13:23:00,2.0439,2.0439,2.04355,2.04365,12800000.0
2008-05-19 13:24:00,2.04365,2.0437,2.0436,2.04365,7740000.0
2008-05-19 13:25:00,2.04375,2.044,2.0434,2.0436,49260000.0
2008-05-19 13:26:00,2.0436,2.0438,2.04355,2.0437,46760000.0
2008-05-19 13:27:00,2.0436,2.0436,2.0434,2.0436,76240000.0
2008-05-19 13:28:00,2.0435,2.0437,2.0433,2.0434,46880000.0
2008-05-19 13:29:00,2.0434,2.0435,2.0431,2.0431,48000000.0
2008-05-19 13:30:00,2.0431,2.0433,2.0429,2.0431,43360000.0
2008-05-19 13:31:00,2.04315,2.0435,2.04315,2.0433,16880000.0
2008-05-19 13:32:00,2.0435,2.0436,2.0432,2.0436,17540000.0
2008-05-19 13:33:00,2.0436,2.0437,2.0431,2.0437,54820000.0
2008-05-19 13:34:00,2.0437,2.0441,2.0436,2.0441,46200000.0
2008-05-19 13:35:00,2.0441,2.0441,2.0441,2.0441,8800000.0
2008-05-19 13:36:00,2.04395,2.0441,2.04375,2.04395,61500000.0
2008-05-19 13:37:00,2.04395,2.0442,2.04355,2.04355,66060000.0
2008-05-19 13:38:00,2.04355,2.0444,2.0435,2.0443,80040000.0
2008-05-19 13:39:00,2.0443,2.0445,2.0441,2.0443,27800000.0
2008-05-19 13:40:00,2.0445,2.0447,2.0441,2.0443,47960000.0
2008-05-19 13:41:00,2.0444,2.045,2.0443,2.045,21380000.0
2008-05-19 13:42:00,2.045,2.0452,2.0449,2.0451,27700000.0
2008-05-19 13:43:00,2.0452,2.0453,2.0449,2.0452,18440000.0
2008-05-19 13:44:00,2.045,2.0452,2.0445,2.0452,42860000.0
2008-05-19 13:45:00,2.0452,2.0452,2.0448,2.045,25760000.0
2008-05-19 13:46:00,2.0449,2.0452,2.0449,2.045,12500000.0
2008-05-19 13:47:00,2.045,2.0452,2.0448,2.0451,24620000.0
2008-05-19 13:48:00,2.0451,2.0451,2.0442,2.0448,41060000.0
2008-05-19 13:49:00,2.0448,2.0448,2.0442,2.0444,13800000.0
2008-05-19 13:50:00,2.0444,2.0447,2.0442,2.0445,8900000.0
2008-05-19 13:51:00,2.0445,2.0448,2.0445,2.0448,8540000.0
2008-05-19 13:52:00,2.0448,2.0452,2.0448,2.045,11420000.0
2008-05-19 13:53:00,2.0448,2.0452,2.0448,2.0451,7400000.0
2008-05-19 13:54:00,2.0451,2.0452,2.0451,2.0451,3400000.0
2008-05-19 13:55:00,2.0452,2.0454,2.045,2.045,6180000.0
2008-05-19 13:56:00,2.045,2.0451,2.0449,2.0449,8460000.0
2008-05-19 13:57:00,2.0449,2.0449,2.0442,2.0444,31180000.0
2008-05-19 13:58:00,2.0444,2.0445,2.0442,2.0442,13200000.0
2008-05-19 13:59:00,2.0442,2.0447,2.0442,2.0445,21720000.0
2008-05-19 14:00:00,2.0445,2.0448,2.04435,2.0448,15300000.0
2008-05-19 14:01:00,2.0448,2.0451,2.04475,2.0451,24080000.0
2008-05-19 14:02:00,2.0451,2.0461,2.04495,2.0453,46920000.0
2008-05-19 14:03:00,2.0454,2.046,2.0452,2.046,48860000.0
2008-05-19 14:04:00,2.046,2.046,2.0452,2.0452,24600000.0
2008-05-19 14:05:00,2.04525,2.0453,2.0435,2.0438,54340000.0
2008-05-19 14:06:00,2.0438,2.0445,2.0437,2.044,19860000.0
2008-05-19 14:07:00,2.0439,2.0441,2.04355,2.04375,38460000.0
2008-05-19 14:08:00,2.0438,2.0439,2.04345,2.04365,33400000.0
2008-05-19 14:09:00,2.0439,2.0444,2.0437,2.0442,30180000.0
2008-05-19 14:10:00,2.0442,2.0448,2.044,2.0442,19620000.0
2008-05-19 14:11:00,2.0442,2.0443,2.0439,2.044,14760000.0
2008-05-19 14:12:00,2.044,2.0443,2.04355,2.04355,28900000.0
2008-05-19 14:13:00,2.04355,2.0446,2.0435,2.0444,28380000.0
2008-05-19 14:14:00,2.04445,2.0445,2.04385,2.044,45340000.0
2008-05-19 14:15:00,2.044,2.0442,2.04365,2.0439,52640000.0
2008-05-19 14:16:00,2.0439,2.0441,2.0436,2.0441,32080000.0
2008-05-19 14:17:00,2.0439,2.0448,2.0439,2.0447,73620000.0
2008-05-19 14:18:00,2.0447,2.0452,2.0444,2.04455,40780000.0
2008-05-19 14:19:00,2.04455,2.04455,2.0442,2.0444,17900000.0
2008-05-19 14:20:00,2.0445,2.0446,2.04425,2.0444,37300000.0
2008-05-19 14:21:00,2.0444,2.0444,2.04365,2.0441,45260000.0
2008-05-19 14:22:00,2.0441,2.0448,2.04395,2.0444,38740000.0
2008-05-19 14:23:00,2.0445,2.0446,2.0442,2.0443,25900000.0
2008-05-19 14:24:00,2.0443,2.0448,2.0443,2.0447,29080000.0
2008-05-19 14:25:00,2.0447,2.045,2.0443,2.0448,36720000.0
2008-05-19 14:26:00,2.045,2.0451,2.0446,2.0451,15660000.0
2008-05-19 14:27:00,2.0452,2.0454,2.0449,2.045,23280000.0
2008-05-19 14:28:00,2.045,2.0451,2.0443,2.0446,32760000.0
2008-05-19 14:29:00,2.0446,2.0446,2.0441,2.0442,36920000.0
2008-05-19 14:30:00,2.044,2.0442,2.0438,2.0439,32040000.0
2008-05-19 14:31:00,2.0439,2.0444,2.0437,2.0437,17140000.0
2008-05-19 14:32:00,2.04375,2.0449,2.04355,2.04475,39700000.0
2008-05-19 14:33:00,2.0447,2.0447,2.044,2.04425,28900000.0
2008-05-19 14:34:00,2.04435,2.0446,2.04435,2.0445,12360000.0
2008-05-19 14:35:00,2.04455,2.04455,2.0442,2.0445,16800000.0
2008-05-19 14:36:00,2.04455,2.0448,2.04375,2.0443,50140000.0
2008-05-19 14:37:00,2.0443,2.0445,2.04395,2.0441,38320000.0
2008-05-19 14:38:00,2.0441,2.0441,2.0439,2.0439,17320000.0
2008-05-19 14:39:00,2.0439,2.0446,2.0439,2.04445,46740000.0
2008-05-19 14:40:00,2.0444,2.0446,2.0442,2.0446,59780000.0
2008-05-19 14:41:00,2.0447,2.0447,2.0441,2.0443,26540000.0
2008-05-19 14:42:00,2.0443,2.0445,2.0441,2.04435,35560000.0
2008-05-19 14:43:00,2.04435,2.0448,2.0441,2.0448,17140000.0
2008-05-19 14:44:00,2.0448,2.04525,2.0443,2.04445,39060000.0
2008-05-19 14:45:00,2.0446,2.0452,2.0444,2.045,37420000.0
2008-05-19 14:46:00,2.0449,2.0452,2.0447,2.0449,24280000.0
2008-05-19 14:47:00,2.0449,2.0452,2.0449,2.0451,12800000.0
2008-05-19 14:48:00,2.045,2.0455,2.0449,2.0449,26160000.0
2008-05-19 14:49:00,2.045,2.0455,2.045,2.04535,38160000.0
2008-05-19 14:50:00,2.04535,2.0456,2.0452,2.0454,36060000.0
2008-05-19 14:51:00,2.0454,2.04565,2.0454,2.0456,13460000.0
2008-05-19 14:52:00,2.0456,2.0458,2.0456,2.04565,21180000.0
2008-05-19 14:53:00,2.04565,2.0458,2.0456,2.0457,24160000.0
2008-05-19 14:54:00,2.0457,2.0458,2.04565,2.04565,91380000.0
2008-05-19 14:55:00,2.04565,2.0457,2.0453,2.04545,79480000.0
2008-05-19 14:56:00,2.0455,2.0455,2.0449,2.04525,71220000.0
2008-05-19 14:57:00,2.0452,2.04525,2.04475,2.04485,136140000.0
2008-05-19 14:58:00,2.04485,2.04485,2.0443,2.0443,72180000.0
2008-05-19 14:59:00,2.0443,2.0446,2.04405,2.04405,158900000.0
2008-05-19 15:00:00,2.04415,2.0443,2.04365,2.0438,234600000.0
2008-05-19 15:01:00,2.0438,2.0442,2.0438,2.044,299640000.0
2008-05-19 15:02:00,2.044,2.0443,2.04385,2.04415,120240000.0
2008-05-19 15:03:00,2.04415,2.0444,2.04395,2.04425,96920000.0
2008-05-19 15:04:00,2.04425,2.0445,2.0441,2.04415,46400000.0
2008-05-19 15:05:00,2.04425,2.0446,2.043,2.043,146630000.0
2008-05-19 15:06:00,2.043,2.0436,2.043,2.0434,43420000.0
2008-05-19 15:07:00,2.0434,2.0437,2.0434,2.0435,20980000.0
2008-05-19 15:08:00,2.0435,2.0441,2.0434,2.04385,65580000.0
2008-05-19 15:09:00,2.04355,2.0442,2.0434,2.0436,112480000.0
2008-05-19 15:10:00,2.0436,2.0436,2.04345,2.0436,6700000.0
2008-05-19 15:11:00,2.04365,2.04415,2.0436,2.04415,75340000.0
2008-05-19 15:12:00,2.04415,2.0445,2.04415,2.0445,42680000.0
2008-05-19 15:13:00,2.04455,2.0446,2.04415,2.04425,75300000.0
2008-05-19 15:14:00,2.0444,2.0451,2.04425,2.0447,68100000.0
2008-05-19 15:15:00,2.0447,2.045,2.0446,2.0449,23280000.0
2008-05-19 15:16:00,2.0449,2.0454,2.0447,2.0454,32700000.0
2008-05-19 15:17:00,2.0454,2.0457,2.0444,2.0446,28100000.0
2008-05-19 15:18:00,2.0444,2.0446,2.044,2.0444,39320000.0
2008-05-19 15:19:00,2.0444,2.0447,2.04405,2.0446,33940000.0
2008-05-19 15:20:00,2.0446,2.0451,2.0445,2.0451,42540000.0
2008-05-19 15:21:00,2.0451,2.0451,2.0445,2.0447,39680000.0
2008-05-19 15:22:00,2.0447,2.0452,2.0447,2.0449,28600000.0
2008-05-19 15:23:00,2.045,2.0455,2.0449,2.0453,28160000.0
2008-05-19 15:24:00,2.0453,2.0455,2.0447,2.045,45700000.0
2008-05-19 15:25:00,2.045,2.0456,2.045,2.0455,55820000.0
2008-05-19 15:26:00,2.0455,2.0456,2.0445,2.0446,71180000.0
2008-05-19 15:27:00,2.0446,2.0451,2.0446,2.0448,28900000.0
2008-05-19 15:28:00,2.0448,2.0453,2.0447,2.0451,66500000.0
2008-05-19 15:29:00,2.0451,2.0458,2.04495,2.0458,50280000.0
2008-05-19 15:30:00,2.0458,2.0459,2.04465,2.0451,153680000.0
2008-05-19 15:31:00,2.0451,2.0455,2.0447,2.0455,40940000.0
2008-05-19 15:32:00,2.0455,2.0459,2.0448,2.0448,79660000.0
2008-05-19 15:33:00,2.0446,2.0448,2.04435,2.0447,57500000.0
2008-05-19 15:34:00,2.0449,2.0451,2.04465,2.0448,38860000.0
2008-05-19 15:35:00,2.04485,2.0455,2.04465,2.0455,41000000.0
2008-05-19 15:36:00,2.0455,2.0469,2.0455,2.04615,53020000.0
2008-05-19 15:37:00,2.0461,2.0465,2.0455,2.0459,56680000.0
2008-05-19 15:38:00,2.0459,2.0462,2.0454,2.0459,42860000.0
2008-05-19 15:39:00,2.0457,2.046,2.0453,2.0453,52580000.0
2008-05-19 15:40:00,2.0453,2.0456,2.04505,2.04525,36220000.0
2008-05-19 15:41:00,2.04525,2.04545,2.04445,2.04495,52000000.0
2008-05-19 15:42:00,2.04495,2.04555,2.0444,2.04475,74900000.0
2008-05-19 15:43:00,2.04475,2.04575,2.04475,2.04525,143560000.0
2008-05-19 15:44:00,2.04525,2.04545,2.0448,2.04495,99260000.0
2008-05-19 15:45:00,2.04495,2.04585,2.04485,2.04575,43680000.0
2008-05-19 15:46:00,2.0458,2.04595,2.04535,2.04555,51660000.0
2008-05-19 15:47:00,2.04555,2.04645,2.04525,2.04585,93420000.0
2008-05-19 15:48:00,2.0459,2.047,2.04585,2.04695,96080000.0
2008-05-19 15:49:00,2.04685,2.04715,2.0467,2.04695,68900000.0
2008-05-19 15:50:00,2.0469,2.04795,2.04635,2.0476,72800000.0
2008-05-19 15:51:00,2.0475,2.04795,2.0473,2.0473,99980000.0
2008-05-19 15:52:00,2.0473,2.04745,2.04705,2.04745,83920000.0
2008-05-19 15:53:00,2.04725,2.04725,2.04645,2.04685,35020000.0
2008-05-19 15:54:00,2.0468,2.04685,2.04615,2.0462,162800000.0
2008-05-19 15:55:00,2.0462,2.0473,2.0462,2.04715,71440000.0
2008-05-19 15:56:00,2.047,2.04745,2.0469,2.04695,71760000.0
2008-05-19 15:57:00,2.04705,2.04755,2.04695,2.04735,62720000.0
2008-05-19 15:58:00,2.0474,2.04805,2.0473,2.0477,60940000.0
2008-05-19 15:59:00,2.0477,2.0479,2.0473,2.0475,140360000.0
2008-05-19 16:00:00,2.0475,2.04975,2.0474,2.04925,206700000.0
2008-05-19 16:01:00,2.04945,2.04955,2.04835,2.04905,111840000.0
2008-05-19 16:02:00,2.049,2.0492,2.04825,2.04855,81440000.0
2008-05-19 16:03:00,2.04855,2.04955,2.04855,2.0491,115820000.0
2008-05-19 16:04:00,2.0491,2.05045,2.0487,2.04965,173860000.0
2008-05-19 16:05:00,2.0497,2.0502,2.0494,2.05015,162140000.0
2008-05-19 16:06:00,2.0502,2.05155,2.0501,2.05115,119260000.0
2008-05-19 16:07:00,2.0512,2.0522,2.05115,2.05205,77140000.0
2008-05-19 16:08:00,2.05175,2.0522,2.0516,2.0519,101220000.0
2008-05-19 16:09:00,2.05185,2.0522,2.0514,2.0521,91580000.0
2008-05-19 16:10:00,2.05205,2.0524,2.05155,2.05175,126940000.0
2008-05-19 16:11:00,2.0517,2.0519,2.05105,2.0512,136520000.0
2008-05-19 16:12:00,2.0512,2.0516,2.05115,2.05135,141820000.0
2008-05-19 16:13:00,2.05135,2.05165,2.0511,2.05155,59440000.0
2008-05-19 16:14:00,2.05145,2.05265,2.05145,2.0521,99160000.0
2008-05-19 16:15:00,2.0521,2.0526,2.0515,2.0515,119080000.0
2008-05-19 16:16:00,2.0515,2.05205,2.0514,2.05165,165460000.0
2008-05-19 16:17:00,2.0515,2.05195,2.051,2.0511,88480000.0
2008-05-19 16:18:00,2.0511,2.05125,2.05015,2.05055,99540000.0
2008-05-19 16:19:00,2.05055,2.0506,2.04985,2.0506,112680000.0
2008-05-19 16:20:00,2.0506,2.05075,2.05045,2.0506,62600000.0
2008-05-19 16:21:00,2.0506,2.0509,2.05055,2.0508,41320000.0
2008-05-19 16:22:00,2.0509,2.05115,2.05075,2.05075,27280000.0
2008-05-19 16:23:00,2.05075,2.05125,2.05055,2.0511,62460000.0
2008-05-19 16:24:00,2.0511,2.05125,2.0507,2.0509,64180000.0
2008-05-19 16:25:00,2.0509,2.0529,2.05085,2.0528,99420000.0
2008-05-19 16:26:00,2.0528,2.05305,2.05215,2.0526,81840000.0
2008-05-19 16:27:00,2.05255,2.05305,2.0522,2.05275,84920000.0
2008-05-19 16:28:00,2.05275,2.0532,2.0525,2.05305,67040000.0
2008-05-19 16:29:00,2.05275,2.0538,2.05275,2.0533,82560000.0
2008-05-19 16:30:00,2.05325,2.05365,2.05305,2.05325,77920000.0
2008-05-19 16:31:00,2.05325,2.05335,2.0522,2.0523,53860000.0
2008-05-19 16:32:00,2.0522,2.05275,2.052,2.05255,130400000.0
2008-05-19 16:33:00,2.0525,2.05295,2.0524,2.05265,59580000.0
2008-05-19 16:34:00,2.05265,2.05315,2.05225,2.0524,146940000.0
2008-05-19 16:35:00,2.0524,2.0533,2.05215,2.05325,90460000.0
2008-05-19 16:36:00,2.0532,2.0533,2.05245,2.05255,96240000.0
2008-05-19 16:37:00,2.05255,2.0536,2.0525,2.0536,81660000.0
2008-05-19 16:38:00,2.0536,2.05435,2.0535,2.0536,209020000.0
2008-05-19 16:39:00,2.0536,2.054,2.0535,2.0538,231220000.0
2008-05-19 16:40:00,2.0539,2.0539,2.0528,2.053,197560000.0
2008-05-19 16:41:00,2.05305,2.0535,2.0529,2.0531,112740000.0
2008-05-19 16:42:00,2.0531,2.05345,2.053,2.05335,63200000.0
2008-05-19 16:43:00,2.05335,2.05335,2.0523,2.05235,148100000.0
2008-05-19 16:44:00,2.0522,2.05245,2.0519,2.05195,152660000.0
2008-05-19 16:45:00,2.05195,2.05275,2.05195,2.05275,42680000.0
2008-05-19 16:46:00,2.05265,2.05285,2.05215,2.05215,92400000.0
2008-05-19 16:47:00,2.05215,2.05245,2.0517,2.0519,50460000.0
2008-05-19 16:48:00,2.0519,2.0521,2.0518,2.0519,27400000.0
2008-05-19 16:49:00,2.052,2.05235,2.0517,2.05225,86840000.0
2008-05-19 16:50:00,2.05235,2.05265,2.05215,2.05225,58700000.0
2008-05-19 16:51:00,2.05225,2.05255,2.05215,2.0524,32400000.0
2008-05-19 16:52:00,2.0524,2.05245,2.05155,2.0519,114300000.0
2008-05-19 16:53:00,2.0521,2.05215,2.0517,2.05185,32220000.0
2008-05-19 16:54:00,2.05185,2.05255,2.0516,2.05245,76860000.0
2008-05-19 16:55:00,2.05245,2.05265,2.05225,2.05265,36280000.0
2008-05-19 16:56:00,2.0525,2.0528,2.0524,2.0524,55820000.0
2008-05-19 16:57:00,2.0524,2.05265,2.0523,2.05245,16960000.0
2008-05-19 16:58:00,2.0524,2.05325,2.05225,2.05325,50080000.0
2008-05-19 16:59:00,2.05325,2.05335,2.0529,2.05295,57900000.0
2008-05-19 17:00:00,2.05295,2.05325,2.0526,2.0527,37240000.0
2008-05-19 17:01:00,2.0527,2.0531,2.0525,2.05285,51240000.0
2008-05-19 17:02:00,2.05285,2.0535,2.0526,2.0526,75280877.0
2008-05-19 17:03:00,2.05275,2.05325,2.05255,2.05305,55120000.0
2008-05-19 17:04:00,2.0531,2.0531,2.05285,2.05285,17000000.0
2008-05-19 17:05:00,2.05285,2.05455,2.05285,2.0541,89620000.0
2008-05-19 17:06:00,2.05415,2.05425,2.0538,2.05395,63080000.0
2008-05-19 17:07:00,2.054,2.05415,2.05355,2.0537,146380000.0
2008-05-19 17:08:00,2.05375,2.05455,2.05375,2.05435,47680000.0
2008-05-19 17:09:00,2.05435,2.05475,2.0541,2.05435,74800000.0
2008-05-19 17:10:00,2.05435,2.0549,2.05435,2.05465,88000000.0
2008-05-19 17:11:00,2.0547,2.05565,2.0547,2.0554,118740000.0
2008-05-19 17:12:00,2.0554,2.05565,2.05475,2.05515,87640000.0
2008-05-19 17:13:00,2.05525,2.05525,2.0545,2.0549,28480000.0
2008-05-19 17:14:00,2.05485,2.0553,2.05475,2.0553,32760000.0
2008-05-19 17:15:00,2.05525,2.0558,2.05515,2.0554,82760000.0
2008-05-19 17:16:00,2.0554,2.0557,2.0554,2.0555,78400000.0
2008-05-19 17:17:00,2.0555,2.0555,2.0551,2.0552,144000000.0
2008-05-19 17:18:00,2.0552,2.05675,2.0549,2.05625,129140000.0
2008-05-19 17:19:00,2.05625,2.0571,2.056,2.05615,102020000.0
2008-05-19 17:20:00,2.05615,2.0568,2.056,2.0566,196740000.0
2008-05-19 17:21:00,2.05655,2.05655,2.0557,2.05585,133980000.0
2008-05-19 17:22:00,2.05585,2.05655,2.0558,2.0564,84540000.0
2008-05-19 17:23:00,2.0564,2.0573,2.0561,2.05615,122080000.0
2008-05-19 17:24:00,2.05615,2.05635,2.0551,2.0557,113240000.0
2008-05-19 17:25:00,2.05565,2.0564,2.0554,2.0564,82060000.0
2008-05-19 17:26:00,2.0566,2.05745,2.05635,2.05735,190160000.0
2008-05-19 17:27:00,2.0574,2.0574,2.0565,2.05715,115020000.0
2008-05-19 17:28:00,2.0571,2.05715,2.0566,2.05665,97580000.0
2008-05-19 17:29:00,2.05665,2.05695,2.05625,2.0567,85820000.0
2008-05-19 17:30:00,2.0567,2.05695,2.05655,2.05665,148500000.0
2008-05-19 17:31:00,2.0567,2.05695,2.05655,2.05665,71700000.0
2008-05-19 17:32:00,2.0565,2.05655,2.05605,2.05615,83060000.0
2008-05-19 17:33:00,2.05615,2.05625,2.0558,2.05605,148620000.0
2008-05-19 17:34:00,2.05625,2.05625,2.05565,2.05565,37640000.0
2008-05-19 17:35:00,2.05565,2.05565,2.0551,2.0554,37720000.0
2008-05-19 17:36:00,2.0554,2.05605,2.0553,2.05585,64080000.0
2008-05-19 17:37:00,2.05585,2.05585,2.05565,2.0558,29580000.0
2008-05-19 17:38:00,2.05585,2.05595,2.0554,2.05585,76520000.0
2008-05-19 17:39:00,2.05585,2.05605,2.0557,2.05595,70060000.0
2008-05-19 17:40:00,2.05585,2.0559,2.05565,2.05575,82360000.0
2008-05-19 17:41:00,2.05585,2.05655,2.05585,2.05595,37140000.0
2008-05-19 17:42:00,2.05595,2.05625,2.05585,2.05605,68480000.0
2008-05-19 17:43:00,2.0559,2.05655,2.05565,2.05635,56740000.0
2008-05-19 17:44:00,2.05635,2.05635,2.05595,2.05595,50260000.0
2008-05-19 17:45:00,2.05605,2.05625,2.0557,2.0557,53460000.0
2008-05-19 17:46:00,2.05565,2.056,2.0552,2.05525,229300000.0
2008-05-19 17:47:00,2.0552,2.0552,2.05445,2.0545,101040000.0
2008-05-19 17:48:00,2.05445,2.05455,2.0541,2.0541,72700000.0
2008-05-19 17:49:00,2.0541,2.05525,2.0541,2.05505,148020000.0
2008-05-19 17:50:00,2.05515,2.05515,2.05485,2.05505,50320000.0
2008-05-19 17:51:00,2.05505,2.0554,2.05485,2.05515,46440000.0
2008-05-19 17:52:00,2.05515,2.05535,2.05445,2.05445,58060000.0
2008-05-19 17:53:00,2.05445,2.05475,2.05395,2.05395,34220000.0
2008-05-19 17:54:00,2.05395,2.05425,2.05365,2.05365,78740000.0
2008-05-19 17:55:00,2.05365,2.05375,2.053,2.05325,80600000.0
2008-05-19 17:56:00,2.0533,2.05385,2.0533,2.05365,52720000.0
2008-05-19 17:57:00,2.05365,2.0539,2.05345,2.05375,32300000.0
2008-05-19 17:58:00,2.05375,2.05385,2.05355,2.05365,8920000.0
2008-05-19 17:59:00,2.0538,2.05385,2.05315,2.05315,31760000.0
2008-05-19 18:00:00,2.05315,2.05345,2.05295,2.0532,40260000.0
2008-05-19 18:01:00,2.0532,2.0532,2.0526,2.0529,102760000.0
2008-05-19 18:02:00,2.0528,2.0533,2.0527,2.05315,173780000.0
2008-05-19 18:03:00,2.05315,2.05365,2.0529,2.05365,24980000.0
2008-05-19 18:04:00,2.05365,2.05445,2.05365,2.05445,20300000.0
2008-05-19 18:05:00,2.0544,2.05445,2.05405,2.05405,18340000.0
2008-05-19 18:06:00,2.05405,2.05415,2.05385,2.05395,17227500.0
2008-05-19 18:07:00,2.0539,2.05405,2.05365,2.05395,35340000.0
2008-05-19 18:08:00,2.05395,2.05445,2.05395,2.05445,16520000.0
2008-05-19 18:09:00,2.0545,2.0547,2.05445,2.0547,89920000.0
2008-05-19 18:10:00,2.0547,2.0549,2.0546,2.0547,405900000.0
2008-05-19 18:11:00,2.0547,2.0551,2.0545,2.0551,154600000.0
2008-05-19 18:12:00,2.0551,2.0553,2.0546,2.0547,450000000.0
2008-05-19 18:13:00,2.0548,2.0548,2.0543,2.0544,623400000.0
2008-05-19 18:14:00,2.0544,2.0549,2.054,2.054,355400000.0
2008-05-19 18:15:00,2.054,2.0547,2.054,2.0544,326800000.0
2008-05-19 18:16:00,2.0544,2.055,2.0544,2.0546,294000000.0
2008-05-19 18:17:00,2.0546,2.0554,2.0546,2.0554,214000000.0
2008-05-19 18:18:00,2.0554,2.0556,2.0551,2.0553,224300000.0
2008-05-19 18:19:00,2.0553,2.0556,2.0549,2.0549,389400000.0
2008-05-19 18:20:00,2.0549,2.0551,2.0549,2.0551,76000000.0
2008-05-19 18:21:00,2.0552,2.0555,2.0549,2.0549,291700000.0
2008-05-19 18:22:00,2.0549,2.0549,2.0548,2.0548,212200000.0
2008-05-19 18:23:00,2.0548,2.055,2.054,2.0543,219100000.0
2008-05-19 18:24:00,2.0543,2.0547,2.0543,2.0546,143000000.0
2008-05-19 18:25:00,2.0546,2.0546,2.0543,2.0545,127700000.0
2008-05-19 18:26:00,2.0545,2.0547,2.0545,2.0547,408600000.0
2008-05-19 18:27:00,2.0547,2.0547,2.0538,2.0538,140100000.0
2008-05-19 18:28:00,2.0538,2.0546,2.0538,2.0546,331400000.0
2008-05-19 18:29:00,2.0546,2.0551,2.0546,2.055,290100000.0
2008-05-19 18:30:00,2.055,2.0555,2.0548,2.0554,359500000.0
2008-05-19 18:31:00,2.0554,2.0554,2.0542,2.0546,525700000.0
2008-05-19 18:32:00,2.0546,2.0546,2.0543,2.0544,211600000.0
2008-05-19 18:33:00,2.0544,2.0545,2.0544,2.0545,118200000.0
2008-05-19 18:34:00,2.0545,2.055,2.0545,2.055,117400000.0
2008-05-19 18:35:00,2.055,2.0552,2.0548,2.0552,160100000.0
2008-05-19 18:36:00,2.0552,2.0552,2.055,2.0551,72200000.0
2008-05-19 18:37:00,2.0551,2.0551,2.0549,2.0549,123000000.0
2008-05-19 18:38:00,2.0549,2.0549,2.0544,2.0544,370100000.0
2008-05-19 18:39:00,2.0543,2.0543,2.054,2.0542,160800000.0
2008-05-19 18:40:00,2.0542,2.0542,2.0539,2.054,155200000.0
2008-05-19 18:41:00,2.054,2.0542,2.054,2.0541,123400000.0
2008-05-19 18:42:00,2.0541,2.0542,2.0536,2.0538,292300000.0
2008-05-19 18:43:00,2.0538,2.0539,2.0536,2.0539,113200000.0
2008-05-19 18:44:00,2.0539,2.0539,2.0534,2.0535,224400000.0
2008-05-19 18:45:00,2.0535,2.0539,2.0535,2.0539,212300000.0
2008-05-19 18:46:00,2.054,2.054,2.0538,2.054,79200000.0
2008-05-19 18:47:00,2.054,2.054,2.0536,2.0538,138800000.0
2008-05-19 18:48:00,2.0538,2.0538,2.0528,2.0531,296900000.0
2008-05-19 18:49:00,2.053,2.0537,2.0529,2.0535,568100000.0
2008-05-19 18:50:00,2.0535,2.0538,2.0534,2.0535,253600000.0
2008-05-19 18:51:00,2.0535,2.0538,2.0535,2.0535,431300000.0
2008-05-19 18:52:00,2.0535,2.054,2.0535,2.0539,119900000.0
2008-05-19 18:53:00,2.0539,2.054,2.0534,2.0535,188000000.0
2008-05-19 18:54:00,2.0534,2.0536,2.0534,2.0536,126700000.0
2008-05-19 18:55:00,2.0536,2.0542,2.0534,2.054,286499999.0
2008-05-19 18:56:00,2.054,2.0542,2.0539,2.0541,52400000.0
2008-05-19 18:57:00,2.0541,2.0542,2.054,2.0541,130200000.0
2008-05-19 18:58:00,2.0541,2.0547,2.054,2.054,250300000.0
2008-05-19 18:59:00,2.054,2.0541,2.0532,2.0541,232000000.0
2008-05-19 19:00:00,2.0541,2.0544,2.054,2.0543,438700000.0
2008-05-19 19:01:00,2.0543,2.0555,2.0543,2.0553,540700000.0
2008-05-19 19:02:00,2.0553,2.056,2.0553,2.0557,399100000.0
2008-05-19 19:03:00,2.0558,2.0559,2.0552,2.0556,278700000.0
2008-05-19 19:04:00,2.0557,2.0563,2.0556,2.0561,200400000.0
2008-05-19 19:05:00,2.0561,2.0561,2.0556,2.0556,122200000.0
2008-05-19 19:06:00,2.0557,2.0559,2.0554,2.0554,100700000.0
2008-05-19 19:07:00,2.0555,2.0557,2.0554,2.0557,78900000.0
2008-05-19 19:08:00,2.0557,2.0562,2.0555,2.0557,313900000.0
2008-05-19 19:09:00,2.0556,2.0559,2.0555,2.0558,346100000.0
2008-05-19 19:10:00,2.0558,2.0558,2.0557,2.0558,105600000.0
2008-05-19 19:11:00,2.0558,2.0558,2.0556,2.0557,135700000.0
2008-05-19 19:12:00,2.0557,2.0557,2.0552,2.0554,289300000.0
2008-05-19 19:13:00,2.0554,2.0555,2.0554,2.0555,198400000.0
2008-05-19 19:14:00,2.0555,2.0557,2.0554,2.0557,187500000.0
2008-05-19 19:15:00,2.0557,2.0558,2.0557,2.0558,22400000.0
2008-05-19 19:16:00,2.0556,2.0563,2.0556,2.0563,162400000.0
2008-05-19 19:17:00,2.0563,2.0565,2.056,2.0562,93600000.0
2008-05-19 19:18:00,2.0562,2.0565,2.0562,2.0564,42200000.0
2008-05-19 19:19:00,2.0564,2.0565,2.0563,2.0565,251600000.0
2008-05-19 19:20:00,2.0564,2.0565,2.0563,2.0564,104400000.0
2008-05-19 19:21:00,2.0564,2.0568,2.0562,2.0563,277300000.0
2008-05-19 19:22:00,2.0564,2.0564,2.0562,2.0562,156200000.0
2008-05-19 19:23:00,2.0562,2.0563,2.056,2.0561,78400000.0
2008-05-19 19:24:00,2.0562,2.0563,2.0559,2.056,123600000.0
2008-05-19 19:25:00,2.056,2.0562,2.0557,2.0558,164400000.0
2008-05-19 19:26:00,2.0558,2.0559,2.0558,2.0559,34400000.0
2008-05-19 19:27:00,2.0559,2.0563,2.0559,2.0562,47600000.0
2008-05-19 19:28:00,2.0562,2.0564,2.0561,2.0563,221300000.0
2008-05-19 19:29:00,2.0563,2.0563,2.0553,2.0554,190000000.0
2008-05-19 19:30:00,2.0555,2.0558,2.0555,2.0555,175600000.0
2008-05-19 19:31:00,2.0556,2.0556,2.0552,2.0552,41200000.0
2008-05-19 19:32:00,2.0553,2.0553,2.0549,2.055,90000000.0
2008-05-19 19:33:00,2.055,2.055,2.0545,2.0548,159900000.0
2008-05-19 19:34:00,2.0547,2.055,2.0546,2.055,55600000.0
2008-05-19 19:35:00,2.0549,2.0549,2.0548,2.0548,163200000.0
2008-05-19 19:36:00,2.0548,2.0548,2.0546,2.0547,121600000.0
2008-05-19 19:37:00,2.0548,2.0548,2.0543,2.0543,133600000.0
2008-05-19 19:38:00,2.0543,2.0545,2.0542,2.0544,284200000.0
2008-05-19 19:39:00,2.0544,2.0544,2.0543,2.0543,92400000.0
2008-05-19 19:40:00,2.0543,2.0544,2.0542,2.0544,114600000.0
2008-05-19 19:41:00,2.0544,2.0548,2.0544,2.0547,44000000.0
2008-05-19 19:42:00,2.0547,2.0547,2.0541,2.0545,137000000.0
2008-05-19 19:43:00,2.0545,2.0547,2.0543,2.0546,227000000.0
2008-05-19 19:44:00,2.0546,2.0548,2.0543,2.0547,324700000.0
2008-05-19 19:45:00,2.0548,2.0551,2.0547,2.0549,240800000.0
2008-05-19 19:46:00,2.0549,2.0552,2.0549,2.0552,43500000.0
2008-05-19 19:47:00,2.0552,2.0552,2.0552,2.0552,1600000.0
2008-05-19 19:48:00,2.0552,2.0552,2.0551,2.0552,19000000.0
2008-05-19 19:49:00,2.0553,2.0553,2.0551,2.0553,40000001.0
2008-05-19 19:50:00,2.0553,2.0553,2.0551,2.0551,12000000.0
2008-05-19 19:51:00,2.0551,2.0552,2.0551,2.0552,30400000.0
2008-05-19 19:52:00,2.0551,2.0551,2.0549,2.0549,62600000.0
2008-05-19 19:53:00,2.0549,2.055,2.0549,2.055,76600000.0
2008-05-19 19:54:00,2.055,2.055,2.0546,2.0547,127900000.0
2008-05-19 19:55:00,2.0548,2.055,2.0546,2.0546,129100000.0
2008-05-19 19:56:00,2.0546,2.0546,2.0544,2.0544,131900000.0
2008-05-19 19:57:00,2.0545,2.0545,2.0535,2.0536,233100000.0
2008-05-19 19:58:00,2.0536,2.0536,2.0534,2.0536,44500000.0
2008-05-19 19:59:00,2.0536,2.0538,2.0535,2.0535,27200000.0
2008-05-19 20:00:00,2.0536,2.0537,2.0535,2.0536,27200000.0
2008-05-19 20:01:00,2.0535,2.0537,2.0533,2.0535,79500000.0
2008-05-19 20:02:00,2.0535,2.0538,2.0535,2.0537,45600000.0
2008-05-19 20:03:00,2.0537,2.0537,2.0534,2.0536,112200000.0
2008-05-19 20:04:00,2.0536,2.0536,2.0534,2.0535,103900000.0
2008-05-19 20:05:00,2.0535,2.0536,2.0533,2.0534,145700000.0
2008-05-19 20:06:00,2.0535,2.0537,2.0535,2.0536,215000000.0
2008-05-19 20:07:00,2.0536,2.0536,2.0535,2.0536,59600000.0
2008-05-19 20:08:00,2.0536,2.054,2.0536,2.054,119400000.0
2008-05-19 20:09:00,2.054,2.0541,2.054,2.054,77800000.0
2008-05-19 20:10:00,2.0541,2.0541,2.0532,2.0532,225200000.0
2008-05-19 20:11:00,2.0532,2.0533,2.0531,2.0533,292700000.0
2008-05-19 20:12:00,2.0532,2.0533,2.0529,2.0529,249700000.0
2008-05-19 20:13:00,2.0529,2.0532,2.0529,2.053,209900000.0
2008-05-19 20:14:00,2.053,2.0535,2.053,2.0533,174600000.0
2008-05-19 20:15:00,2.0534,2.0535,2.0532,2.0532,76800000.0
2008-05-19 20:16:00,2.0532,2.0532,2.0525,2.0525,205000000.0
2008-05-19 20:17:00,2.0525,2.0527,2.0522,2.0522,329500000.0
2008-05-19 20:18:00,2.0523,2.0532,2.0523,2.0531,309100000.0
2008-05-19 20:19:00,2.0531,2.0533,2.0529,2.0529,212500000.0
2008-05-19 20:20:00,2.0529,2.053,2.0523,2.0526,340800000.0
2008-05-19 20:21:00,2.0527,2.0529,2.0526,2.0528,108600000.0
2008-05-19 20:22:00,2.0528,2.0529,2.0526,2.0528,383000000.0
2008-05-19 20:23:00,2.0527,2.053,2.0526,2.0527,107200000.0
2008-05-19 20:24:00,2.0527,2.053,2.0527,2.0529,111100000.0
2008-05-19 20:25:00,2.0529,2.0529,2.0524,2.0525,116600000.0
2008-05-19 20:26:00,2.0525,2.0525,2.0513,2.0515,250600000.0
2008-05-19 20:27:00,2.0515,2.0516,2.0507,2.0514,421600000.0
2008-05-19 20:28:00,2.0515,2.0516,2.0513,2.0516,82400000.0
2008-05-19 20:29:00,2.0515,2.052,2.0515,2.0519,225800000.0
2008-05-19 20:30:00,2.0519,2.0523,2.0516,2.0523,210700000.0
2008-05-19 20:31:00,2.0523,2.053,2.0522,2.053,166400000.0
2008-05-19 20:32:00,2.053,2.0532,2.0528,2.053,379500000.0
2008-05-19 20:33:00,2.0532,2.0533,2.0519,2.0521,418900000.0
2008-05-19 20:34:00,2.0521,2.0523,2.0517,2.0518,301300000.0
2008-05-19 20:35:00,2.0517,2.0521,2.0517,2.0521,311100000.0
2008-05-19 20:36:00,2.0521,2.0522,2.0518,2.0522,228200000.0
2008-05-19 20:37:00,2.0525,2.0525,2.0518,2.0518,112600000.0
2008-05-19 20:38:00,2.0518,2.0518,2.0516,2.0516,91200000.0
2008-05-19 20:39:00,2.0516,2.0517,2.0514,2.0514,199400000.0
2008-05-19 20:40:00,2.0515,2.0517,2.0515,2.0515,110800000.0
2008-05-19 20:41:00,2.0516,2.0519,2.0516,2.0519,125400000.0
2008-05-19 20:42:00,2.0519,2.0522,2.0517,2.052,308400000.0
2008-05-19 20:43:00,2.0519,2.0521,2.0518,2.0519,157800000.0
2008-05-19 20:44:00,2.052,2.0523,2.0519,2.0521,115400000.0
2008-05-19 20:45:00,2.0521,2.0522,2.0515,2.0516,290999999.0
2008-05-19 20:46:00,2.0517,2.0519,2.0513,2.0513,215800000.0
2008-05-19 20:47:00,2.0514,2.0517,2.0514,2.0517,197200000.0
2008-05-19 20:48:00,2.0517,2.0521,2.0517,2.052,185200000.0
2008-05-19 20:49:00,2.052,2.0521,2.0517,2.0517,257500000.0
2008-05-19 20:50:00,2.0516,2.052,2.0516,2.0519,174500000.0
2008-05-19 20:51:00,2.05185,2.0519,2.0517,2.0518,107200000.0
2008-05-19 20:52:00,2.0518,2.0521,2.0515,2.0521,327300000.0
2008-05-19 20:53:00,2.0521,2.0529,2.0521,2.0528,365800000.0
2008-05-19 20:54:00,2.0528,2.0531,2.0527,2.0528,496200000.0
2008-05-19 20:55:00,2.0529,2.053,2.0519,2.0519,555200000.0
2008-05-19 20:56:00,2.0519,2.052,2.0514,2.0515,291000000.0
2008-05-19 20:57:00,2.0515,2.0515,2.0507,2.0508,184300000.0
2008-05-19 20:58:00,2.0508,2.0518,2.0508,2.0518,317400000.0
2008-05-19 20:59:00,2.0517,2.0518,2.0515,2.0516,179000000.0
2008-05-19 21:00:00,2.0516,2.0517,2.0515,2.0516,176400000.0
2008-05-19 21:01:00,2.0516,2.0518,2.0516,2.0518,34600000.0
2008-05-19 21:02:00,2.0518,2.0522,2.0518,2.052,291600000.0
2008-05-19 21:03:00,2.052,2.052,2.0517,2.0518,115400000.0
2008-05-19 21:04:00,2.0518,2.0518,2.0516,2.0517,308800000.0
2008-05-19 21:05:00,2.0517,2.0517,2.0509,2.051,181800000.0
2008-05-19 21:06:00,2.051,2.0512,2.051,2.0511,36800000.0
2008-05-19 21:07:00,2.0511,2.0515,2.051,2.0514,240600000.0
2008-05-19 21:08:00,2.0514,2.0518,2.0514,2.0518,242700000.0
2008-05-19 21:09:00,2.0518,2.0518,2.0511,2.0517,346900000.0
2008-05-19 21:10:00,2.05165,2.05165,2.0514,2.0515,67200000.0
2008-05-19 21:11:00,2.05145,2.0515,2.0513,2.0514,99600000.0
2008-05-19 21:12:00,2.0515,2.052,2.0515,2.0519,220800000.0
2008-05-19 21:13:00,2.0519,2.052,2.0518,2.0518,190400000.0
2008-05-19 21:14:00,2.0518,2.0521,2.0517,2.0519,194400000.0
2008-05-19 21:15:00,2.05185,2.052,2.0518,2.0518,218400000.0
2008-05-19 21:16:00,2.0518,2.052,2.0517,2.052,240600000.0
2008-05-19 21:17:00,2.05195,2.0523,2.0515,2.0523,270400000.0
2008-05-19 21:18:00,2.0522,2.0526,2.0521,2.0524,215300000.0
2008-05-19 21:19:00,2.0524,2.0524,2.0524,2.0524,2400000.0
2008-05-19 21:20:00,2.0523,2.0525,2.0523,2.0525,92000000.0
2008-05-19 21:21:00,2.0525,2.0531,2.0525,2.053,203800000.0
2008-05-19 21:22:00,2.053,2.0535,2.0529,2.0535,409200000.0
2008-05-19 21:23:00,2.0534,2.0536,2.0532,2.0536,277600000.0
2008-05-19 21:24:00,2.05355,2.0536,2.053,2.053,271200000.0
2008-05-19 21:25:00,2.0531,2.0533,2.053,2.0532,168200000.0
2008-05-19 21:26:00,2.0532,2.0532,2.0525,2.0527,276700000.0
2008-05-19 21:27:00,2.0527,2.0528,2.0526,2.0526,174400000.0
2008-05-19 21:28:00,2.0526,2.0526,2.0521,2.0524,127200000.0
2008-05-19 21:29:00,2.052,2.0526,2.052,2.0524,259200000.0
2008-05-19 21:30:00,2.0524,2.0525,2.0523,2.0523,112000000.0
2008-05-19 21:31:00,2.0523,2.0524,2.0522,2.0524,100800000.0
2008-05-19 21:32:00,2.0524,2.0524,2.0518,2.0519,248000000.0
2008-05-19 21:33:00,2.0519,2.0519,2.0512,2.0513,344000000.0
2008-05-19 21:34:00,2.0513,2.0513,2.0506,2.0507,129900000.0
2008-05-19 21:35:00,2.0507,2.0508,2.0505,2.0505,182000000.0
2008-05-19 21:36:00,2.0505,2.0508,2.0505,2.0507,155400000.0
2008-05-19 21:37:00,2.0507,2.0507,2.0503,2.0507,394200000.0
2008-05-19 21:38:00,2.0507,2.0509,2.0506,2.0507,125800000.0
2008-05-19 21:39:00,2.0507,2.0507,2.0499,2.05,267300000.0
2008-05-19 21:40:00,2.05,2.0507,2.0499,2.0507,423000000.0
2008-05-19 21:41:00,2.0507,2.0508,2.0504,2.0507,533200000.0
2008-05-19 21:42:00,2.0507,2.0514,2.0507,2.0509,321600000.0
2008-05-19 21:43:00,2.051,2.0512,2.0507,2.051,126400000.0
2008-05-19 21:44:00,2.051,2.0512,2.0506,2.0506,227900000.0
2008-05-19 21:45:00,2.0506,2.0511,2.0506,2.0511,121400000.0
2008-05-19 21:46:00,2.0511,2.0513,2.051,2.0513,27800000.0
2008-05-19 21:47:00,2.0513,2.0513,2.0504,2.0506,118200000.0
2008-05-19 21:48:00,2.0506,2.0508,2.0505,2.0505,90100000.0
2008-05-19 21:49:00,2.0505,2.0506,2.0504,2.0504,48000000.0
2008-05-19 21:50:00,2.0504,2.0506,2.0501,2.0502,46700000.0
2008-05-19 21:51:00,2.0502,2.0505,2.0502,2.0505,130000000.0
2008-05-19 21:52:00,2.0505,2.0509,2.0503,2.0509,68400000.0
2008-05-19 21:53:00,2.0509,2.051,2.0508,2.0509,69900000.0
2008-05-19 21:54:00,2.051,2.0514,2.051,2.0514,179299999.0
2008-05-19 21:55:00,2.0514,2.0518,2.0514,2.0518,174200000.0
2008-05-19 21:56:00,2.0519,2.0519,2.0515,2.0516,135800000.0
2008-05-19 21:57:00,2.0517,2.0521,2.0516,2.0516,130400000.0
2008-05-19 21:58:00,2.0516,2.0518,2.0515,2.0516,152000000.0
2008-05-19 21:59:00,2.0516,2.0524,2.0513,2.0514,409100000.0
2008-05-19 22:00:00,2.0514,2.0516,2.0512,2.0512,446600000.0
2008-05-19 22:01:00,2.0512,2.0513,2.0512,2.0513,29600000.0
2008-05-19 22:02:00,2.0513,2.0516,2.0513,2.0516,48600000.0
2008-05-19 22:03:00,2.0516,2.0516,2.0516,2.0516,52400000.0
2008-05-19 22:04:00,2.0516,2.052,2.0516,2.052,126300000.0
2008-05-19 22:05:00,2.052,2.0521,2.052,2.0521,50600000.0
2008-05-19 22:06:00,2.0521,2.0525,2.0521,2.0524,37700000.0
2008-05-19 22:07:00,2.0524,2.0527,2.0523,2.0525,113800000.0
2008-05-19 22:08:00,2.0525,2.0527,2.0523,2.0523,100400000.0
2008-05-19 22:09:00,2.0523,2.0526,2.0523,2.0525,42800000.0
2008-05-19 22:10:00,2.0525,2.0528,2.0522,2.0522,67700000.0
2008-05-19 22:11:00,2.0523,2.0524,2.0523,2.0524,58300000.0
2008-05-19 22:12:00,2.0525,2.0525,2.052,2.052,23800000.0
2008-05-19 22:13:00,2.052,2.052,2.0511,2.0512,274000000.0
2008-05-19 22:14:00,2.0512,2.0513,2.0511,2.0512,98000000.0
2008-05-19 22:15:00,2.0513,2.0517,2.0513,2.0515,77700000.0
2008-05-19 22:16:00,2.0514,2.0516,2.0513,2.0516,75200000.0
2008-05-19 22:17:00,2.0516,2.0517,2.0514,2.0517,175300000.0
2008-05-19 22:18:00,2.0517,2.0517,2.0515,2.0516,119900000.0
2008-05-19 22:19:00,2.05123,2.05147,2.051,2.0512,6700000.0
2008-05-19 22:20:00,2.0516,2.0519,2.0515,2.0515,100100000.0
2008-05-19 22:21:00,2.0516,2.0516,2.0515,2.0516,47000000.0
2008-05-19 22:22:00,2.0516,2.0516,2.0516,2.0516,1900000.0
2008-05-19 22:23:00,2.0516,2.0516,2.0516,2.0516,1000000.0
2008-05-19 22:24:00,2.0516,2.0516,2.0516,2.0516,200000.0
2008-05-19 22:25:00,2.0516,2.0516,2.0516,2.0516,10400000.0
2008-05-19 22:26:00,2.0516,2.0516,2.0516,2.0516,6100000.0
2008-05-19 22:27:00,2.0516,2.0516,2.0516,2.0516,9600000.0
2008-05-19 22:28:00,2.0517,2.0517,2.0516,2.0517,38400000.0
2008-05-19 22:29:00,2.0517,2.0517,2.0516,2.0517,36800000.0
2008-05-19 22:30:00,2.0516,2.0517,2.0516,2.0516,102600000.0
2008-05-19 22:31:00,2.0516,2.0516,2.0516,2.0516,34400000.0
2008-05-19 22:32:00,2.0516,2.0517,2.0516,2.0517,53800000.0
2008-05-19 22:33:00,2.0517,2.0519,2.0517,2.0519,51200000.0
2008-05-19 22:34:00,2.0519,2.0519,2.0516,2.0517,41600000.0
2008-05-19 22:35:00,2.0517,2.0519,2.0517,2.0518,67200000.0
2008-05-19 22:36:00,2.0518,2.0518,2.0518,2.0518,4800000.0
2008-05-19 22:37:00,2.052,2.052,2.052,2.052,10600000.0
2008-05-19 22:38:00,2.052,2.052,2.051,2.0513,87100000.0
2008-05-19 22:39:00,2.0513,2.0517,2.0512,2.0516,270600000.0
2008-05-19 22:40:00,2.0516,2.0517,2.0516,2.0516,20800000.0
2008-05-19 22:41:00,2.0516,2.0517,2.0516,2.0517,20800000.0
2008-05-19 22:42:00,2.0517,2.0517,2.0517,2.0517,30400000.0
2008-05-19 22:43:00,2.0517,2.0522,2.0516,2.0519,233800000.0
2008-05-19 22:44:00,2.0519,2.052,2.0518,2.052,64800000.0
2008-05-19 22:45:00,2.05195,2.0523,2.0514,2.0518,247200000.0
2008-05-19 22:46:00,2.0518,2.0522,2.0516,2.0521,142200000.0
2008-05-19 22:47:00,2.0521,2.0524,2.0519,2.0524,49600000.0
2008-05-19 22:48:00,2.0525,2.0525,2.0521,2.0522,83200000.0
2008-05-19 22:49:00,2.0522,2.0524,2.0522,2.0522,59200000.0
2008-05-19 22:50:00,2.0523,2.0529,2.0522,2.0527,194800000.0
2008-05-19 22:51:00,2.0527,2.0533,2.0527,2.0532,167000000.0
2008-05-19 22:52:00,2.0532,2.0537,2.0532,2.0535,78100000.0
2008-05-19 22:53:00,2.0535,2.0536,2.0533,2.0536,58900000.0
2008-05-19 22:54:00,2.0536,2.0538,2.0536,2.0537,126800000.0
2008-05-19 22:55:00,2.0537,2.0538,2.0536,2.0538,25100000.0
2008-05-19 22:56:00,2.05375,2.0538,2.0529,2.0531,58300000.0
2008-05-19 22:57:00,2.0531,2.0534,2.0531,2.05325,53400000.0
2008-05-19 22:58:00,2.0531,2.0534,2.0524,2.0531,62900000.0
2008-05-19 22:59:00,2.05305,2.05305,2.0523,2.0523,70900000.0
2008-05-19 23:00:00,2.0522,2.0527,2.052,2.0523,91200000.0
2008-05-19 23:01:00,2.0523,2.0523,2.0523,2.0523,33600000.0
2008-05-19 23:02:00,2.0522,2.0525,2.0522,2.0525,8600000.0
2008-05-19 23:03:00,2.0525,2.0525,2.0522,2.0523,11200000.0
2008-05-19 23:04:00,2.0523,2.0523,2.0522,2.0522,8000000.0
2008-05-19 23:05:00,2.0522,2.0524,2.0522,2.0524,3200000.0
2008-05-19 23:06:00,2.0524,2.0524,2.0515,2.0515,21600000.0
2008-05-19 23:07:00,2.0516,2.0516,2.0512,2.0516,15200000.0
2008-05-19 23:08:00,2.0515,2.0516,2.0512,2.0513,52400000.0
2008-05-19 23:09:00,2.0514,2.0514,2.0512,2.0513,34800000.0
2008-05-19 23:10:00,2.0513,2.0517,2.0512,2.0517,67500000.0
2008-05-19 23:11:00,2.0518,2.052,2.0518,2.0519,46900000.0
2008-05-19 23:12:00,2.052,2.052,2.052,2.052,24400000.0
2008-05-19 23:13:00,2.0522,2.0525,2.0522,2.0525,29000000.0
2008-05-19 23:14:00,2.0526,2.0526,2.0523,2.0523,54000000.0
2008-05-19 23:15:00,2.0523,2.0528,2.0522,2.0523,75600000.0
2008-05-19 23:16:00,2.0522,2.0529,2.0522,2.0529,35000000.0
2008-05-19 23:17:00,2.053,2.053,2.0529,2.053,11800000.0
2008-05-19 23:18:00,2.0531,2.0531,2.0522,2.0529,8800000.0
2008-05-19 23:19:00,2.0522,2.053,2.0507,2.0507,84200000.0
2008-05-19 23:20:00,2.0502,2.0515,2.0502,2.0515,27200000.0
2008-05-19 23:21:00,2.0518,2.0518,2.0506,2.0507,101400000.0
2008-05-19 23:22:00,2.0509,2.0515,2.0507,2.0507,60500000.0
2008-05-19 23:23:00,2.0507,2.0517,2.0506,2.0508,83600000.0
2008-05-19 23:24:00,2.0508,2.0514,2.0508,2.0514,70400000.0
2008-05-19 23:25:00,2.0515,2.0516,2.051,2.0512,157100000.0
2008-05-19 23:26:00,2.0514,2.0514,2.0511,2.0511,17200000.0
2008-05-19 23:27:00,2.0511,2.0511,2.051,2.0511,61200000.0
2008-05-19 23:28:00,2.0511,2.0511,2.051,2.051,10800000.0
2008-05-19 23:29:00,2.051,2.0519,2.0508,2.0515,49000000.0
2008-05-19 23:30:00,2.0515,2.0516,2.0515,2.0516,15300000.0
2008-05-19 23:31:00,2.0515,2.0516,2.0511,2.0512,76800000.0
2008-05-19 23:32:00,2.0514,2.0515,2.0508,2.0508,66800000.0
2008-05-19 23:33:00,2.0512,2.0519,2.0505,2.0514,80400000.0
2008-05-19 23:34:00,2.0516,2.0523,2.0514,2.0521,173300000.0
2008-05-19 23:35:00,2.052,2.0521,2.0503,2.0521,204400000.0
2008-05-19 23:36:00,2.0524,2.0527,2.0524,2.0527,22000000.0
2008-05-19 23:37:00,2.0526,2.0526,2.0518,2.0524,35800000.0
2008-05-19 23:38:00,2.0525,2.0527,2.0524,2.0524,33400000.0
2008-05-19 23:39:00,2.0524,2.0528,2.0524,2.0526,52000000.0
2008-05-19 23:40:00,2.0526,2.0527,2.0526,2.0527,7000000.0
2008-05-19 23:41:00,2.0528,2.0528,2.0515,2.0515,62600000.0
2008-05-19 23:42:00,2.0516,2.0523,2.0516,2.0521,29300000.0
2008-05-19 23:43:00,2.052,2.052,2.0519,2.0519,21200000.0
2008-05-19 23:44:00,2.052,2.0521,2.0519,2.0519,22000000.0
2008-05-19 23:45:00,2.0519,2.052,2.0518,2.0519,27600000.0
2008-05-19 23:46:00,2.052,2.052,2.052,2.052,4800000.0
2008-05-19 23:47:00,2.0519,2.0519,2.0518,2.0518,4800000.0
2008-05-19 23:48:00,2.05132,2.05154,2.05132,2.05136,27200000.0
2008-05-19 23:49:00,2.0518,2.0518,2.0515,2.0515,30000000.0
2008-05-19 23:50:00,2.0515,2.0515,2.0515,2.0515,9600000.0
2008-05-19 23:51:00,2.05098,2.05124,2.05094,2.0512,32800000.0
2008-05-19 23:52:00,2.0515,2.0515,2.0515,2.0515,1600000.0
2008-05-19 23:53:00,2.0515,2.0515,2.0515,2.0515,1600000.0
2008-05-19 23:54:00,2.0515,2.0515,2.0515,2.0515,1600000.0
2008-05-19 23:55:00,2.0515,2.0515,2.0515,2.0515,25600000.0
2008-05-19 23:56:00,2.0515,2.0515,2.0515,2.0515,6400000.0
2008-05-19 23:57:00,2.05138,2.05138,2.05111,2.05123,54600000.0
2008-05-19 23:58:00,2.0515,2.0515,2.0515,2.0515,6400000.0
2008-05-19 23:59:00,2.0515,2.0515,2.0513,2.0513,17600000.0
2008-05-20 00:00:00,2.0512,2.0518,2.0511,2.0511,66000000.0
2008-05-20 00:01:00,2.0511,2.0511,2.0511,2.0511,4800000.0
2008-05-20 00:02:00,2.0511,2.0511,2.0496,2.0496,82400000.0
2008-05-20 00:03:00,2.05,2.0503,2.0496,2.0503,68800000.0
2008-05-20 00:04:00,2.0502,2.0503,2.05,2.0502,42400000.0
2008-05-20 00:05:00,2.0503,2.0504,2.0503,2.0504,4800000.0
2008-05-20 00:06:00,2.0505,2.0509,2.0504,2.0509,19200000.0
2008-05-20 00:07:00,2.0503,2.0503,2.0503,2.0503,4800000.0
2008-05-20 00:08:00,2.0504,2.0509,2.0496,2.0497,11200000.0
2008-05-20 00:09:00,2.0497,2.0504,2.0497,2.0499,56800000.0
2008-05-20 00:10:00,2.05,2.0501,2.05,2.0501,12800000.0
2008-05-20 00:11:00,2.0501,2.0505,2.0501,2.0505,24800000.0
2008-05-20 00:12:00,2.0505,2.0507,2.0504,2.0505,51800000.0
2008-05-20 00:13:00,2.0507,2.0507,2.0505,2.0505,9600000.0
2008-05-20 00:14:00,2.0505,2.0505,2.0504,2.0505,11200000.0
2008-05-20 00:15:00,2.0505,2.0508,2.0505,2.0505,69200000.0
2008-05-20 00:16:00,2.0505,2.0506,2.0505,2.0506,6400000.0
2008-05-20 00:17:00,2.0506,2.0509,2.0504,2.0505,80400000.0
2008-05-20 00:18:00,2.0504,2.0506,2.0504,2.0506,31000000.0
2008-05-20 00:19:00,2.05006,2.05043,2.05003,2.05037,72800000.0
2008-05-20 00:20:00,2.0506,2.0506,2.0506,2.0506,1600000.0
2008-05-20 00:21:00,2.0506,2.0506,2.0506,2.0506,1600000.0
2008-05-20 00:22:00,2.05039,2.05097,2.05006,2.05037,158800000.0
2008-05-20 00:23:00,2.0505,2.0505,2.0505,2.0505,3300000.0
2008-05-20 00:24:00,2.05034,2.05053,2.05029,2.05053,29600000.0
2008-05-20 00:25:00,2.05047,2.05047,2.04993,2.04993,48000000.0
2008-05-20 00:26:00,2.0506,2.0506,2.0506,2.0506,400000.0
2008-05-20 00:27:00,2.0507,2.0507,2.0507,2.0507,1600000.0
2008-05-20 00:28:00,2.0507,2.0507,2.0507,2.0507,200000.0
2008-05-20 00:29:00,2.0508,2.0509,2.0505,2.0507,11800000.0
2008-05-20 00:30:00,2.0507,2.0507,2.0505,2.0506,8000000.0
2008-05-20 00:31:00,2.0506,2.0506,2.0505,2.0506,4600000.0
2008-05-20 00:32:00,2.0506,2.0509,2.0505,2.0509,18200000.0
2008-05-20 00:33:00,2.0509,2.0509,2.0506,2.0509,26800000.0
2008-05-20 00:34:00,2.0508,2.0518,2.0508,2.051,68500000.0
2008-05-20 00:35:00,2.051,2.0513,2.0504,2.051,79800000.0
2008-05-20 00:36:00,2.051,2.051,2.0509,2.0509,22400000.0
2008-05-20 00:37:00,2.0509,2.0509,2.0505,2.0508,37400000.0
2008-05-20 00:38:00,2.0509,2.0509,2.0504,2.0506,80600000.0
2008-05-20 00:39:00,2.0504,2.0505,2.0503,2.0504,14800000.0
2008-05-20 00:40:00,2.0504,2.0507,2.0501,2.0507,75200000.0
2008-05-20 00:41:00,2.0508,2.0508,2.0508,2.0508,3200000.0
2008-05-20 00:42:00,2.0507,2.0507,2.0507,2.0507,36800000.0
2008-05-20 00:43:00,2.0507,2.0508,2.0504,2.0504,25400000.0
2008-05-20 00:44:00,2.0504,2.0504,2.0503,2.0503,44100000.0
2008-05-20 00:45:00,2.0503,2.0504,2.0503,2.0504,13000000.0
2008-05-20 00:46:00,2.0504,2.0504,2.0504,2.0504,10000000.0
2008-05-20 00:47:00,2.0504,2.0504,2.0504,2.0504,3200000.0
2008-05-20 00:48:00,2.0504,2.0507,2.0504,2.0507,11200000.0
2008-05-20 00:49:00,2.0507,2.0508,2.0507,2.0508,4000000.0
2008-05-20 00:50:00,2.05024,2.05033,2.05008,2.05025,28800000.0
2008-05-20 00:51:00,2.0508,2.0508,2.0507,2.0507,11200000.0
2008-05-20 00:52:00,2.0507,2.0508,2.0507,2.0507,12000000.0
2008-05-20 00:53:00,2.0507,2.0507,2.0507,2.0507,1600000.0
2008-05-20 00:54:00,2.0506,2.051,2.0506,2.051,32000000.0
2008-05-20 00:55:00,2.051,2.0511,2.051,2.0511,9600000.0
2008-05-20 00:56:00,2.0511,2.0512,2.0511,2.0512,4800000.0
2008-05-20 00:57:00,2.0511,2.0511,2.0509,2.0509,27200000.0
2008-05-20 00:58:00,2.051,2.051,2.051,2.051,3200000.0
2008-05-20 00:59:00,2.051,2.051,2.051,2.051,6400000.0
2008-05-20 01:00:00,2.051,2.0511,2.0507,2.0507,13400000.0
2008-05-20 01:01:00,2.0507,2.0508,2.0505,2.0505,12200000.0
2008-05-20 01:02:00,2.0505,2.0505,2.0503,2.0503,30400000.0
2008-05-20 01:03:00,2.0503,2.0504,2.0503,2.0503,20800000.0
2008-05-20 01:04:00,2.0503,2.0503,2.0502,2.0502,8000000.0
2008-05-20 01:05:00,2.0502,2.0502,2.0502,2.0502,3200000.0
2008-05-20 01:06:00,2.0502,2.0502,2.0501,2.0501,19200000.0
2008-05-20 01:07:00,2.04964,2.04985,2.04925,2.04985,134400000.0
2008-05-20 01:08:00,2.0501,2.0501,2.0501,2.0501,3200000.0
2008-05-20 01:09:00,2.0501,2.0502,2.0501,2.0502,20800000.0
2008-05-20 01:10:00,2.0502,2.0502,2.0502,2.0502,21600000.0
2008-05-20 01:11:00,2.0502,2.0502,2.0502,2.0502,3200000.0
2008-05-20 01:12:00,2.0502,2.0502,2.0502,2.0502,14400000.0
2008-05-20 01:13:00,2.04948,2.04991,2.04944,2.04962,131600000.0
2008-05-20 01:14:00,2.0502,2.0503,2.0502,2.0503,80800000.0
2008-05-20 01:15:00,2.0504,2.0504,2.0504,2.0504,1600000.0
2008-05-20 01:16:00,2.0503,2.0504,2.0503,2.0504,39600000.0
2008-05-20 01:17:00,2.0504,2.0508,2.0504,2.0505,65900000.0
2008-05-20 01:18:00,2.0505,2.0506,2.0502,2.0503,40800000.0
2008-05-20 01:19:00,2.0503,2.0504,2.0503,2.0504,14400000.0
2008-05-20 01:20:00,2.0504,2.0504,2.0504,2.0504,18700000.0
2008-05-20 01:21:00,2.0506,2.0508,2.0506,2.0506,48500000.0
2008-05-20 01:22:00,2.0506,2.0507,2.0506,2.0506,10400000.0
2008-05-20 01:23:00,2.0506,2.0509,2.0506,2.0509,11600000.0
2008-05-20 01:24:00,2.0509,2.051,2.0509,2.0509,6400000.0
2008-05-20 01:25:00,2.051,2.051,2.0508,2.0508,11200000.0
2008-05-20 01:26:00,2.0505,2.0505,2.0505,2.0505,11500000.0
2008-05-20 01:27:00,2.0505,2.0507,2.0505,2.0507,22800000.0
2008-05-20 01:28:00,2.0506,2.0507,2.0502,2.0503,48400000.0
2008-05-20 01:29:00,2.0505,2.0505,2.0502,2.0502,22200000.0
2008-05-20 01:30:00,2.0502,2.0507,2.0502,2.0502,53200000.0
2008-05-20 01:31:00,2.0505,2.0506,2.0502,2.0502,66000000.0
2008-05-20 01:32:00,2.0502,2.0502,2.0502,2.0502,3200000.0
2008-05-20 01:33:00,2.0502,2.0502,2.0502,2.0502,1600000.0
2008-05-20 01:34:00,2.0502,2.0502,2.0502,2.0502,8000000.0
2008-05-20 01:35:00,2.0502,2.0503,2.0502,2.0502,35600000.0
2008-05-20 01:36:00,2.0502,2.0502,2.0502,2.0502,1600000.0
2008-05-20 01:37:00,2.04999,2.04999,2.04944,2.04995,251400000.0
2008-05-20 01:38:00,2.05009,2.05009,2.04959,2.05007,112100000.0
2008-05-20 01:39:00,2.0502,2.0502,2.0502,2.0502,3200000.0
2008-05-20 01:40:00,2.04983,2.04999,2.04965,2.04971,44200000.0
2008-05-20 01:41:00,2.0503,2.0504,2.0502,2.0502,10400000.0
2008-05-20 01:42:00,2.0503,2.0503,2.0502,2.0502,21600000.0
2008-05-20 01:43:00,2.04994,2.05002,2.04958,2.04989,48000000.0
2008-05-20 01:44:00,2.0502,2.0503,2.0502,2.0502,6400000.0
2008-05-20 01:45:00,2.0503,2.0503,2.0503,2.0503,3200000.0
2008-05-20 01:46:00,2.05005,2.0501,2.04993,2.0501,42600000.0
2008-05-20 01:47:00,2.0503,2.0503,2.0502,2.0502,6400000.0
2008-05-20 01:48:00,2.0502,2.0502,2.0502,2.0502,15200000.0
2008-05-20 01:49:00,2.05012,2.05014,2.0496,2.04993,16800000.0
2008-05-20 01:50:00,2.0502,2.0502,2.0502,2.0502,8000000.0
2008-05-20 01:51:00,2.0502,2.0502,2.0502,2.0502,16800000.0
2008-05-20 01:52:00,2.0502,2.0502,2.0502,2.0502,10400000.0
2008-05-20 01:53:00,2.0502,2.0502,2.0502,2.0502,26400000.0
2008-05-20 01:54:00,2.0502,2.0502,2.0502,2.0502,11200000.0
2008-05-20 01:55:00,2.0502,2.0504,2.0502,2.0504,23000000.0
2008-05-20 01:56:00,2.0504,2.0504,2.0502,2.0502,15600000.0
2008-05-20 01:57:00,2.0502,2.0503,2.0502,2.0503,4000000.0
2008-05-20 01:58:00,2.0503,2.0508,2.0503,2.0506,24800000.0
2008-05-20 01:59:00,2.04972,2.04972,2.0494,2.04963,22400000.0
2008-05-20 02:00:00,2.0505,2.0507,2.0505,2.0506,29200000.0
2008-05-20 02:01:00,2.0507,2.0508,2.0504,2.0505,44000000.0
2008-05-20 02:02:00,2.0506,2.0506,2.0504,2.0505,32000000.0
2008-05-20 02:03:00,2.0504,2.0505,2.0504,2.0505,23200000.0
2008-05-20 02:04:00,2.0505,2.0506,2.0504,2.0504,24800000.0
2008-05-20 02:05:00,2.0503,2.0508,2.0503,2.0505,60100000.0
2008-05-20 02:06:00,2.0505,2.0505,2.0504,2.0504,14400000.0
2008-05-20 02:07:00,2.0502,2.0502,2.04994,2.05018,32300000.0
2008-05-20 02:08:00,2.0503,2.0503,2.0503,2.0503,54400000.0
2008-05-20 02:09:00,2.0503,2.0506,2.0503,2.0506,16800000.0
2008-05-20 02:10:00,2.0506,2.0506,2.0506,2.0506,11800000.0
2008-05-20 02:11:00,2.0506,2.0506,2.0506,2.0506,6400000.0
2008-05-20 02:12:00,2.05046,2.05057,2.05015,2.05015,5400000.0
2008-05-20 02:13:00,2.05033,2.05045,2.05021,2.05026,10800000.0
2008-05-20 02:14:00,2.0506,2.0511,2.0506,2.051,30800000.0
2008-05-20 02:15:00,2.0511,2.0511,2.0509,2.0509,16000000.0
2008-05-20 02:16:00,2.0509,2.0511,2.0506,2.0509,48000000.0
2008-05-20 02:17:00,2.0508,2.0515,2.0508,2.0511,114000000.0
2008-05-20 02:18:00,2.051,2.0516,2.0509,2.0514,252500000.0
2008-05-20 02:19:00,2.0515,2.0515,2.0512,2.0512,45700000.0
2008-05-20 02:20:00,2.0512,2.0512,2.0509,2.0512,82400000.0
2008-05-20 02:21:00,2.0511,2.0515,2.0508,2.0515,106700000.0
2008-05-20 02:22:00,2.0515,2.0523,2.0515,2.0523,268800000.0
2008-05-20 02:23:00,2.0522,2.0524,2.0515,2.0518,366000000.0
2008-05-20 02:24:00,2.0517,2.0519,2.0514,2.0515,188400000.0
2008-05-20 02:25:00,2.0516,2.0518,2.0512,2.05155,246600000.0
2008-05-20 02:26:00,2.0515,2.0516,2.0508,2.0514,253500000.0
2008-05-20 02:27:00,2.0514,2.0514,2.0514,2.0514,44400000.0
2008-05-20 02:28:00,2.0514,2.0516,2.0514,2.0516,15200000.0
2008-05-20 02:29:00,2.0516,2.052,2.0515,2.0516,60000000.0
2008-05-20 02:30:00,2.0514,2.0514,2.0513,2.0513,13600000.0
2008-05-20 02:31:00,2.0513,2.0514,2.0505,2.0505,120000000.0
2008-05-20 02:32:00,2.0505,2.0506,2.0501,2.0503,100000000.0
2008-05-20 02:33:00,2.0502,2.0502,2.0499,2.05,215400000.0
2008-05-20 02:34:00,2.0501,2.0505,2.0497,2.0504,170800000.0
2008-05-20 02:35:00,2.0504,2.0505,2.0497,2.0505,176800000.0
2008-05-20 02:36:00,2.0505,2.0508,2.0504,2.0505,169200000.0
2008-05-20 02:37:00,2.0506,2.0509,2.0506,2.0509,142800000.0
2008-05-20 02:38:00,2.0509,2.051,2.0508,2.0508,53100000.0
2008-05-20 02:39:00,2.0509,2.0509,2.0508,2.0509,29600000.0
2008-05-20 02:40:00,2.0508,2.051,2.0507,2.051,66800000.0
2008-05-20 02:41:00,2.0511,2.0511,2.0504,2.0504,32000000.0
2008-05-20 02:42:00,2.0502,2.0504,2.0501,2.0504,115400000.0
2008-05-20 02:43:00,2.0505,2.0507,2.0497,2.0503,84100000.0
2008-05-20 02:44:00,2.0504,2.0505,2.0504,2.0504,16000000.0
2008-05-20 02:45:00,2.0504,2.0507,2.0504,2.0505,90000000.0
2008-05-20 02:46:00,2.0505,2.051,2.0503,2.0506,107600000.0
2008-05-20 02:47:00,2.0506,2.0519,2.0504,2.0516,187800000.0
2008-05-20 02:48:00,2.0516,2.052,2.0516,2.0516,113200000.0
2008-05-20 02:49:00,2.0516,2.0517,2.0516,2.0516,27200000.0
2008-05-20 02:50:00,2.0514,2.0517,2.051,2.0513,77000000.0
2008-05-20 02:51:00,2.0513,2.0517,2.051,2.0512,85600000.0
2008-05-20 02:52:00,2.0512,2.0513,2.0505,2.0509,128800000.0
2008-05-20 02:53:00,2.0511,2.0515,2.051,2.0515,69600000.0
2008-05-20 02:54:00,2.0515,2.0521,2.0513,2.0517,137600000.0
2008-05-20 02:55:00,2.0517,2.0519,2.0516,2.0519,41600000.0
2008-05-20 02:56:00,2.0519,2.0521,2.0518,2.0521,60800000.0
2008-05-20 02:57:00,2.0518,2.0524,2.0517,2.0518,105000000.0
2008-05-20 02:58:00,2.0519,2.0524,2.0517,2.0519,98400000.0
2008-05-20 02:59:00,2.0519,2.052,2.0519,2.052,5600000.0
2008-05-20 03:00:00,2.0519,2.052,2.0513,2.0516,140800000.0
2008-05-20 03:01:00,2.0516,2.0521,2.0516,2.0521,56800000.0
2008-05-20 03:02:00,2.052,2.0523,2.0515,2.0518,118200000.0
2008-05-20 03:03:00,2.0518,2.0519,2.0515,2.0515,115400000.0
2008-05-20 03:04:00,2.0515,2.0519,2.0514,2.0517,70400000.0
2008-05-20 03:05:00,2.052,2.0523,2.0517,2.052,153800000.0
2008-05-20 03:06:00,2.0519,2.0524,2.0519,2.0519,32800000.0
2008-05-20 03:07:00,2.0521,2.0525,2.0517,2.0518,135000000.0
2008-05-20 03:08:00,2.0519,2.0519,2.0516,2.0516,28800000.0
2008-05-20 03:09:00,2.0516,2.0519,2.0516,2.0519,29600000.0
2008-05-20 03:10:00,2.052,2.052,2.0517,2.0517,12800000.0
2008-05-20 03:11:00,2.052,2.052,2.0515,2.0515,36400000.0
2008-05-20 03:12:00,2.0515,2.0519,2.0515,2.0516,44000000.0
2008-05-20 03:13:00,2.0515,2.0516,2.0514,2.0516,39800000.0
2008-05-20 03:14:00,2.0516,2.0518,2.0516,2.0517,10400000.0
2008-05-20 03:15:00,2.0519,2.0521,2.0517,2.0518,49400000.0
2008-05-20 03:16:00,2.0519,2.0524,2.0518,2.0518,61800000.0
2008-05-20 03:17:00,2.0518,2.0519,2.0517,2.0517,45200000.0
2008-05-20 03:18:00,2.0518,2.0521,2.0518,2.0521,17600000.0
2008-05-20 03:19:00,2.0521,2.0525,2.0521,2.0522,14600000.0
2008-05-20 03:20:00,2.0522,2.0526,2.052,2.0521,103200000.0
2008-05-20 03:21:00,2.0522,2.0527,2.0522,2.0523,79200000.0
2008-05-20 03:22:00,2.0523,2.0526,2.0523,2.0523,29600000.0
2008-05-20 03:23:00,2.0523,2.0527,2.0521,2.0521,14900000.0
2008-05-20 03:24:00,2.0521,2.0523,2.052,2.0521,26000000.0
2008-05-20 03:25:00,2.0522,2.0529,2.0522,2.0529,38400000.0
2008-05-20 03:26:00,2.0529,2.0529,2.0527,2.0528,54400000.0
2008-05-20 03:27:00,2.0528,2.0536,2.0527,2.0532,179100000.0
2008-05-20 03:28:00,2.0532,2.0535,2.0525,2.0526,222000000.0
2008-05-20 03:29:00,2.0526,2.0531,2.0521,2.0523,158600000.0
2008-05-20 03:30:00,2.0523,2.0527,2.0519,2.0522,164000000.0
2008-05-20 03:31:00,2.052,2.0525,2.052,2.0521,194600000.0
2008-05-20 03:32:00,2.0521,2.0526,2.0519,2.0522,86600000.0
2008-05-20 03:33:00,2.052,2.052,2.0518,2.0518,114000000.0
2008-05-20 03:34:00,2.0518,2.0519,2.0518,2.0519,44800000.0
2008-05-20 03:35:00,2.0519,2.052,2.0516,2.0516,36000000.0
2008-05-20 03:36:00,2.0515,2.0521,2.0515,2.0516,55000000.0
2008-05-20 03:37:00,2.0517,2.0527,2.0513,2.0513,172800000.0
2008-05-20 03:38:00,2.0512,2.0518,2.0512,2.0516,201000000.0
2008-05-20 03:39:00,2.0516,2.0516,2.0512,2.0512,40800000.0
2008-05-20 03:40:00,2.0512,2.0512,2.0511,2.0511,74400000.0
2008-05-20 03:41:00,2.0513,2.0519,2.0511,2.0513,78500000.0
2008-05-20 03:42:00,2.0517,2.0518,2.0513,2.0515,47200000.0
2008-05-20 03:43:00,2.0515,2.0518,2.0513,2.0517,54500000.0
2008-05-20 03:44:00,2.0518,2.0519,2.0517,2.0519,25600000.0
2008-05-20 03:45:00,2.0519,2.0519,2.0508,2.0508,104400000.0
2008-05-20 03:46:00,2.0508,2.0513,2.0506,2.0508,54400000.0
2008-05-20 03:47:00,2.051,2.0511,2.0508,2.0509,40600000.0
2008-05-20 03:48:00,2.0508,2.0509,2.0506,2.0508,43200000.0
2008-05-20 03:49:00,2.0508,2.0508,2.0504,2.0504,71200000.0
2008-05-20 03:50:00,2.0504,2.0506,2.0503,2.0503,156000000.0
2008-05-20 03:51:00,2.0503,2.0504,2.0502,2.0503,50500000.0
2008-05-20 03:52:00,2.05025,2.0503,2.0502,2.0503,94400000.0
2008-05-20 03:53:00,2.0503,2.0506,2.0501,2.0501,49500000.0
2008-05-20 03:54:00,2.0501,2.0503,2.0498,2.0499,49900000.0
2008-05-20 03:55:00,2.0499,2.0502,2.0499,2.0502,175000000.0
2008-05-20 03:56:00,2.0501,2.0504,2.05,2.0503,40000000.0
2008-05-20 03:57:00,2.0503,2.0503,2.0501,2.0502,21600000.0
2008-05-20 03:58:00,2.0501,2.0502,2.05,2.05,72800000.0
2008-05-20 03:59:00,2.05,2.05,2.0499,2.05,36800000.0
2008-05-20 04:00:00,2.05,2.0501,2.05,2.0501,43200000.0
2008-05-20 04:01:00,2.05,2.0504,2.0499,2.0499,102400000.0
2008-05-20 04:02:00,2.0499,2.0502,2.0499,2.05,66600000.0
2008-05-20 04:03:00,2.05,2.0503,2.05,2.0501,28800000.0
2008-05-20 04:04:00,2.0501,2.0501,2.05,2.05,28000000.0
2008-05-20 04:05:00,2.05,2.05,2.05,2.05,8000000.0
2008-05-20 04:06:00,2.05,2.05,2.0499,2.05,18400000.0
2008-05-20 04:07:00,2.0499,2.05,2.0499,2.05,26400000.0
2008-05-20 04:08:00,2.05,2.0502,2.05,2.0502,28800000.0
2008-05-20 04:09:00,2.0501,2.0501,2.0501,2.0501,1600000.0
2008-05-20 04:10:00,2.05,2.0501,2.05,2.05,16000000.0
2008-05-20 04:11:00,2.05,2.0501,2.05,2.05,27200000.0
2008-05-20 04:12:00,2.05,2.0501,2.05,2.0501,20800000.0
2008-05-20 04:13:00,2.0502,2.0502,2.0502,2.0502,11200000.0
2008-05-20 04:14:00,2.0502,2.0502,2.0502,2.0502,6400000.0
2008-05-20 04:15:00,2.0502,2.0502,2.0502,2.0502,19200000.0
2008-05-20 04:16:00,2.0502,2.0503,2.0502,2.0502,64000000.0
2008-05-20 04:17:00,2.0503,2.0503,2.0501,2.0501,25600000.0
2008-05-20 04:18:00,2.0502,2.0502,2.0501,2.0501,16000000.0
2008-05-20 04:19:00,2.0501,2.0502,2.0501,2.0501,22400000.0
2008-05-20 04:20:00,2.0502,2.0502,2.0498,2.05,42400000.0
2008-05-20 04:21:00,2.05,2.05,2.0498,2.0498,22400000.0
2008-05-20 04:22:00,2.0498,2.0498,2.0497,2.0498,17600000.0
2008-05-20 04:23:00,2.0498,2.0498,2.0496,2.0496,26400000.0
2008-05-20 04:24:00,2.0498,2.05,2.0496,2.05,68800000.0
2008-05-20 04:25:00,2.0498,2.05,2.0497,2.0498,95400000.0
2008-05-20 04:26:00,2.0498,2.05,2.0498,2.0498,24800000.0
2008-05-20 04:27:00,2.0499,2.0499,2.0496,2.0496,15200000.0
2008-05-20 04:28:00,2.0497,2.0502,2.0497,2.0502,62400000.0
2008-05-20 04:29:00,2.0502,2.0502,2.0498,2.05,71600000.0
2008-05-20 04:30:00,2.0502,2.0505,2.0501,2.0501,21600000.0
2008-05-20 04:31:00,2.0501,2.0504,2.0501,2.0504,37600000.0
2008-05-20 04:32:00,2.0502,2.0504,2.0502,2.0503,51200000.0
2008-05-20 04:33:00,2.0503,2.0503,2.0503,2.0503,17600000.0
2008-05-20 04:34:00,2.0504,2.0504,2.0503,2.0503,17600000.0
2008-05-20 04:35:00,2.0503,2.0504,2.0501,2.0504,112800000.0
2008-05-20 04:36:00,2.0504,2.0504,2.0502,2.0503,17400000.0
2008-05-20 04:37:00,2.0504,2.0504,2.0503,2.0504,26400000.0
2008-05-20 04:38:00,2.0504,2.0504,2.0504,2.0504,20800000.0
2008-05-20 04:39:00,2.0504,2.0504,2.0504,2.0504,32000000.0
2008-05-20 04:40:00,2.0504,2.0504,2.0504,2.0504,19200000.0
2008-05-20 04:41:00,2.0504,2.0504,2.0504,2.0504,24800000.0
2008-05-20 04:42:00,2.0504,2.0507,2.0504,2.0507,70400000.0
2008-05-20 04:43:00,2.0507,2.0508,2.0507,2.0508,75200000.0
2008-05-20 04:44:00,2.0508,2.0508,2.0507,2.0507,93800000.0
2008-05-20 04:45:00,2.0507,2.0508,2.0506,2.0507,58800000.0
2008-05-20 04:46:00,2.0507,2.0509,2.0506,2.0507,63700000.0
2008-05-20 04:47:00,2.0506,2.0506,2.0504,2.0505,49600000.0
2008-05-20 04:48:00,2.0505,2.051,2.0503,2.0507,76600000.0
2008-05-20 04:49:00,2.0507,2.0508,2.0507,2.0508,52000000.0
2008-05-20 04:50:00,2.0508,2.0508,2.0506,2.0508,47200000.0
2008-05-20 04:51:00,2.0509,2.0509,2.0507,2.0508,20800000.0
2008-05-20 04:52:00,2.0507,2.0508,2.0507,2.0508,7200000.0
2008-05-20 04:53:00,2.0507,2.0507,2.0506,2.0506,12800000.0
2008-05-20 04:54:00,2.0506,2.0508,2.0506,2.0506,48800000.0
2008-05-20 04:55:00,2.0506,2.0506,2.05045,2.0505,14400000.0
2008-05-20 04:56:00,2.05045,2.0508,2.0504,2.05045,23200000.0
2008-05-20 04:57:00,2.05045,2.0505,2.0504,2.0504,15200000.0
2008-05-20 04:58:00,2.0504,2.0504,2.05005,2.0502,22400000.0
2008-05-20 04:59:00,2.0502,2.0502,2.0502,2.0502,28800000.0
2008-05-20 05:00:00,2.0504,2.0504,2.0503,2.0504,28800000.0
2008-05-20 05:01:00,2.0504,2.0504,2.0502,2.0504,16000000.0
2008-05-20 05:02:00,2.0504,2.0504,2.0502,2.0502,13600000.0
2008-05-20 05:03:00,2.0502,2.0503,2.0502,2.0502,18400000.0
2008-05-20 05:04:00,2.0503,2.0503,2.0502,2.0502,27200000.0
2008-05-20 05:05:00,2.0502,2.0502,2.0502,2.0502,12400000.0
2008-05-20 05:06:00,2.0502,2.0503,2.0502,2.0502,54600000.0
2008-05-20 05:07:00,2.0502,2.0504,2.0502,2.0503,58200000.0
2008-05-20 05:08:00,2.0504,2.0504,2.0504,2.0504,2400000.0
2008-05-20 05:09:00,2.0504,2.0504,2.0504,2.0504,14400000.0
2008-05-20 05:10:00,2.0504,2.0504,2.0504,2.0504,13400000.0
2008-05-20 05:11:00,2.0504,2.0504,2.0504,2.0504,5400000.0
2008-05-20 05:12:00,2.0504,2.0504,2.0501,2.0502,28800000.0
2008-05-20 05:13:00,2.0502,2.0505,2.0502,2.0504,10400000.0
2008-05-20 05:14:00,2.0505,2.0506,2.0505,2.0506,7200000.0
2008-05-20 05:15:00,2.0505,2.0505,2.0504,2.0504,5600000.0
2008-05-20 05:16:00,2.0504,2.0505,2.0504,2.0504,21600000.0
2008-05-20 05:17:00,2.0505,2.0506,2.0505,2.0505,9600000.0
2008-05-20 05:18:00,2.0507,2.0507,2.0507,2.0507,3200000.0
2008-05-20 05:19:00,2.0506,2.0507,2.0505,2.0505,16000000.0
2008-05-20 05:20:00,2.0506,2.0506,2.0506,2.0506,2400000.0
2008-05-20 05:21:00,2.05014,2.0504,2.05003,2.0504,21300000.0
2008-05-20 05:22:00,2.05053,2.05065,2.05048,2.05055,28600000.0
2008-05-20 05:23:00,2.05055,2.05058,2.0504,2.0504,39100000.0
2008-05-20 05:24:00,2.0506,2.0506,2.0506,2.0506,2400000.0
2008-05-20 05:25:00,2.0505,2.0506,2.0504,2.0506,33000000.0
2008-05-20 05:26:00,2.05023,2.0504,2.05004,2.0504,31300000.0
2008-05-20 05:27:00,2.0504,2.0504,2.0504,2.0504,4000000.0
2008-05-20 05:28:00,2.0504,2.0507,2.0504,2.0507,7200000.0
2008-05-20 05:29:00,2.0507,2.0507,2.0506,2.0506,12000000.0
2008-05-20 05:30:00,2.0507,2.0507,2.0506,2.0506,8000000.0
2008-05-20 05:31:00,2.05025,2.05053,2.05011,2.05017,44800000.0
2008-05-20 05:32:00,2.05023,2.05067,2.05011,2.05011,70700000.0
2008-05-20 05:33:00,2.0506,2.0506,2.0505,2.0505,7200000.0
2008-05-20 05:34:00,2.0506,2.0506,2.0502,2.0502,49200000.0
2008-05-20 05:35:00,2.0504,2.0508,2.0503,2.0504,57600000.0
2008-05-20 05:36:00,2.0504,2.0504,2.0503,2.0504,15200000.0
2008-05-20 05:37:00,2.0504,2.0504,2.0503,2.0504,21600000.0
2008-05-20 05:38:00,2.0504,2.0506,2.0502,2.05045,44100000.0
2008-05-20 05:39:00,2.05045,2.0506,2.0504,2.0505,19100000.0
2008-05-20 05:40:00,2.05055,2.0506,2.0505,2.0505,1600000.0
2008-05-20 05:41:00,2.0505,2.0506,2.0504,2.0506,5800000.0
2008-05-20 05:42:00,2.05045,2.0505,2.0504,2.0504,2100000.0
2008-05-20 05:43:00,2.05045,2.0506,2.05045,2.0505,31700000.0
2008-05-20 05:44:00,2.05055,2.05055,2.05,2.0505,61600000.0
2008-05-20 05:45:00,2.0505,2.0506,2.0505,2.0506,11200000.0
2008-05-20 05:46:00,2.0505,2.05061,2.05015,2.05052,62600000.0
2008-05-20 05:47:00,2.0506,2.0506,2.0506,2.0506,4000000.0
2008-05-20 05:48:00,2.0506,2.0508,2.0506,2.0506,36800000.0
2008-05-20 05:49:00,2.0505,2.0508,2.0502,2.0508,65100000.0
2008-05-20 05:50:00,2.0507,2.0509,2.0506,2.0509,19000000.0
2008-05-20 05:51:00,2.051,2.0511,2.0507,2.051,63600000.0
2008-05-20 05:52:00,2.0512,2.0515,2.0512,2.0513,24000000.0
2008-05-20 05:53:00,2.0513,2.0513,2.0513,2.0513,7200000.0
2008-05-20 05:54:00,2.0513,2.0513,2.0513,2.0513,11200000.0
2008-05-20 05:55:00,2.0513,2.0518,2.0509,2.0509,119400000.0
2008-05-20 05:56:00,2.0509,2.0511,2.0503,2.0504,176000000.0
2008-05-20 05:57:00,2.0504,2.0505,2.0504,2.0505,12800000.0
2008-05-20 05:58:00,2.0504,2.0504,2.05,2.05,44800000.0
2008-05-20 05:59:00,2.05,2.0501,2.05,2.0501,6400000.0
2008-05-20 06:00:00,2.0501,2.0504,2.05,2.0503,106400000.0
2008-05-20 06:01:00,2.0504,2.0508,2.0501,2.0504,58400000.0
2008-05-20 06:02:00,2.0504,2.0507,2.0501,2.0505,53400000.0
2008-05-20 06:03:00,2.0505,2.0506,2.0504,2.0506,33600000.0
2008-05-20 06:04:00,2.0505,2.0506,2.0504,2.0506,17600000.0
2008-05-20 06:05:00,2.0506,2.0506,2.0506,2.0506,16800000.0
2008-05-20 06:06:00,2.0506,2.0508,2.0506,2.0508,56600000.0
2008-05-20 06:07:00,2.0508,2.0508,2.0506,2.0506,113900000.0
2008-05-20 06:08:00,2.0508,2.0513,2.0507,2.0508,182000000.0
2008-05-20 06:09:00,2.0509,2.0509,2.0507,2.0507,69600000.0
2008-05-20 06:10:00,2.0508,2.051,2.0507,2.051,11800000.0
2008-05-20 06:11:00,2.0509,2.0509,2.0505,2.0508,29200000.0
2008-05-20 06:12:00,2.0508,2.0508,2.0507,2.0508,37600000.0
2008-05-20 06:13:00,2.0507,2.051,2.0505,2.0505,66800000.0
2008-05-20 06:14:00,2.0505,2.051,2.0505,2.051,11800000.0
2008-05-20 06:15:00,2.0507,2.051,2.0506,2.051,35600000.0
2008-05-20 06:16:00,2.0509,2.0512,2.0505,2.0508,64600000.0
2008-05-20 06:17:00,2.0506,2.052,2.0506,2.0519,124200000.0
2008-05-20 06:18:00,2.0519,2.0522,2.0515,2.0519,233400000.0
2008-05-20 06:19:00,2.052,2.0522,2.0518,2.0518,49800000.0
2008-05-20 06:20:00,2.0518,2.0521,2.0517,2.0517,54000000.0
2008-05-20 06:21:00,2.0518,2.0519,2.0517,2.05185,78500000.0
2008-05-20 06:22:00,2.05175,2.05175,2.05065,2.05065,82500000.0
2008-05-20 06:23:00,2.0507,2.05085,2.05055,2.05085,62900000.0
2008-05-20 06:24:00,2.05135,2.05145,2.0509,2.05105,44100000.0
2008-05-20 06:25:00,2.05105,2.05185,2.0508,2.05125,95300000.0
2008-05-20 06:26:00,2.05135,2.0517,2.0512,2.0517,69000000.0
2008-05-20 06:27:00,2.05185,2.05185,2.0506,2.05155,94300000.0
2008-05-20 06:28:00,2.0515,2.0516,2.0509,2.05155,75900000.0
2008-05-20 06:29:00,2.05155,2.0517,2.05145,2.05165,46300000.0
2008-05-20 06:30:00,2.05155,2.052,2.05095,2.05155,88900000.0
2008-05-20 06:31:00,2.05165,2.05255,2.05165,2.0522,116200000.0
2008-05-20 06:32:00,2.05215,2.0529,2.0521,2.05265,109300000.0
2008-05-20 06:33:00,2.0527,2.0527,2.05245,2.05255,34200000.0
2008-05-20 06:34:00,2.05255,2.05275,2.0523,2.0526,89000000.0
2008-05-20 06:35:00,2.0526,2.053,2.0525,2.0528,74300000.0
2008-05-20 06:36:00,2.05265,2.05305,2.0525,2.05305,25600000.0
2008-05-20 06:37:00,2.05305,2.05315,2.05275,2.05295,41300000.0
2008-05-20 06:38:00,2.05295,2.05295,2.0519,2.0524,31400000.0
2008-05-20 06:39:00,2.052,2.0522,2.05165,2.05195,179700000.0
2008-05-20 06:40:00,2.05195,2.05225,2.05195,2.05225,38400000.0
2008-05-20 06:41:00,2.05215,2.05225,2.05205,2.05225,55700000.0
2008-05-20 06:42:00,2.0523,2.0523,2.052,2.052,49900000.0
2008-05-20 06:43:00,2.052,2.0525,2.052,2.0523,33200000.0
2008-05-20 06:44:00,2.0523,2.0523,2.052,2.0522,47000000.0
2008-05-20 06:45:00,2.0522,2.0522,2.0521,2.0521,27200000.0
2008-05-20 06:46:00,2.0521,2.0528,2.0521,2.0526,100500000.0
2008-05-20 06:47:00,2.0526,2.053,2.0526,2.0526,89600000.0
2008-05-20 06:48:00,2.0527,2.0529,2.0524,2.0527,103600000.0
2008-05-20 06:49:00,2.0527,2.05345,2.0527,2.05335,75000000.0
2008-05-20 06:50:00,2.05335,2.05335,2.0527,2.0529,147300000.0
2008-05-20 06:51:00,2.0529,2.0533,2.0528,2.0532,113900000.0
2008-05-20 06:52:00,2.0534,2.0535,2.053,2.0535,45000000.0
2008-05-20 06:53:00,2.0539,2.0539,2.0535,2.0535,10200000.0
2008-05-20 06:54:00,2.0534,2.0535,2.0534,2.0535,4800000.0
2008-05-20 06:55:00,2.0533,2.0536,2.0532,2.0532,25800000.0
2008-05-20 06:56:00,2.0532,2.0534,2.0532,2.0533,14800000.0
2008-05-20 06:57:00,2.0533,2.0533,2.0532,2.0533,36600000.0
2008-05-20 06:58:00,2.0537,2.0537,2.0537,2.0537,2400000.0
2008-05-20 06:59:00,2.0536,2.0536,2.0532,2.0533,20800000.0
2008-05-20 07:00:00,2.0533,2.0534,2.0532,2.0533,65600000.0
2008-05-20 07:01:00,2.0533,2.0533,2.0533,2.0533,4000000.0
2008-05-20 07:02:00,2.0533,2.0533,2.0526,2.0526,45600000.0
2008-05-20 07:03:00,2.0526,2.0528,2.0514,2.0518,62400000.0
2008-05-20 07:04:00,2.0519,2.0522,2.0513,2.0516,53600000.0
2008-05-20 07:05:00,2.0516,2.0518,2.051,2.0514,88200000.0
2008-05-20 07:06:00,2.0514,2.0518,2.0509,2.0517,83400000.0
2008-05-20 07:07:00,2.0517,2.052,2.0514,2.052,46000000.0
2008-05-20 07:08:00,2.052,2.052,2.0517,2.0518,22200000.0
2008-05-20 07:09:00,2.0519,2.0523,2.0517,2.0521,72900000.0
2008-05-20 07:10:00,2.0521,2.0522,2.051,2.0511,69000000.0
2008-05-20 07:11:00,2.0515,2.0517,2.0511,2.0515,73600000.0
2008-05-20 07:12:00,2.0515,2.0518,2.0515,2.0518,48000000.0
2008-05-20 07:13:00,2.0519,2.0521,2.0513,2.0515,49600000.0
2008-05-20 07:14:00,2.0515,2.0517,2.0511,2.0515,196400000.0
2008-05-20 07:15:00,2.0516,2.0521,2.0512,2.0514,196800000.0
2008-05-20 07:16:00,2.0513,2.0519,2.0512,2.0512,26400000.0
2008-05-20 07:17:00,2.0512,2.0514,2.0512,2.0512,22600000.0
2008-05-20 07:18:00,2.0514,2.0517,2.051,2.0512,122000000.0
2008-05-20 07:19:00,2.0514,2.0519,2.0511,2.0519,28000000.0
2008-05-20 07:20:00,2.0518,2.0518,2.0515,2.0517,16000000.0
2008-05-20 07:21:00,2.0516,2.0516,2.0511,2.0511,48800000.0
2008-05-20 07:22:00,2.0511,2.0511,2.0507,2.051,36800000.0
2008-05-20 07:23:00,2.0511,2.0513,2.051,2.051,56400000.0
2008-05-20 07:24:00,2.051,2.0516,2.051,2.0512,23800000.0
2008-05-20 07:25:00,2.051,2.0515,2.051,2.0513,21400000.0
2008-05-20 07:26:00,2.0513,2.0513,2.0513,2.0513,20000000.0
2008-05-20 07:27:00,2.0513,2.0515,2.0512,2.0513,56600000.0
2008-05-20 07:28:00,2.0513,2.0514,2.0513,2.0513,38200000.0
2008-05-20 07:29:00,2.0513,2.0515,2.051,2.0512,118600000.0
2008-05-20 07:30:00,2.0513,2.0513,2.0513,2.0513,12800000.0
2008-05-20 07:31:00,2.0513,2.0513,2.0513,2.0513,50800000.0
2008-05-20 07:32:00,2.0513,2.052,2.0513,2.0515,133100000.0
2008-05-20 07:33:00,2.0515,2.0515,2.0513,2.0514,41600000.0
2008-05-20 07:34:00,2.0514,2.0514,2.0514,2.0514,14400000.0
2008-05-20 07:35:00,2.0514,2.0514,2.0514,2.0514,8000000.0
2008-05-20 07:36:00,2.0514,2.0514,2.0514,2.0514,3200000.0
2008-05-20 07:37:00,2.0514,2.0527,2.0514,2.0526,91200000.0
2008-05-20 07:38:00,2.0524,2.0527,2.0519,2.0524,129900000.0
2008-05-20 07:39:00,2.0523,2.053,2.0523,2.0527,64000000.0
2008-05-20 07:40:00,2.0526,2.0527,2.0518,2.0527,70400000.0
2008-05-20 07:41:00,2.0527,2.0538,2.0526,2.0533,154600000.0
2008-05-20 07:42:00,2.0537,2.0537,2.0532,2.0534,58600000.0
2008-05-20 07:43:00,2.0535,2.0535,2.053,2.0533,39400000.0
2008-05-20 07:44:00,2.0533,2.0535,2.0533,2.05335,38200000.0
2008-05-20 07:45:00,2.05335,2.05395,2.05335,2.05345,46600000.0
2008-05-20 07:46:00,2.05345,2.05355,2.05345,2.05345,40000000.0
2008-05-20 07:47:00,2.05355,2.05445,2.05355,2.05445,38000000.0
2008-05-20 07:48:00,2.05445,2.05445,2.05415,2.05435,20400000.0
2008-05-20 07:49:00,2.05445,2.05445,2.05395,2.05425,34600000.0
2008-05-20 07:50:00,2.05415,2.05445,2.05415,2.05435,12600000.0
2008-05-20 07:51:00,2.05435,2.05435,2.05425,2.05425,22400000.0
2008-05-20 07:52:00,2.05425,2.05475,2.05425,2.05455,67600000.0
2008-05-20 07:53:00,2.05445,2.05465,2.05405,2.05465,23000000.0
2008-05-20 07:54:00,2.05455,2.05465,2.05455,2.05465,3200000.0
2008-05-20 07:55:00,2.05455,2.05465,2.05435,2.05455,31000000.0
2008-05-20 07:56:00,2.05455,2.05465,2.05385,2.05395,77000000.0
2008-05-20 07:57:00,2.05395,2.05425,2.05395,2.05405,48400000.0
2008-05-20 07:58:00,2.05405,2.05405,2.05365,2.05365,63600000.0
2008-05-20 07:59:00,2.05385,2.05395,2.05385,2.05385,40800000.0
2008-05-20 08:00:00,2.05385,2.05385,2.05265,2.05305,159100000.0
2008-05-20 08:01:00,2.05305,2.05335,2.05255,2.0528,121000000.0
2008-05-20 08:02:00,2.0528,2.0529,2.05135,2.05155,61200000.0
2008-05-20 08:03:00,2.05145,2.05155,2.05045,2.05105,187400000.0
2008-05-20 08:04:00,2.05105,2.05155,2.05075,2.05105,99400000.0
2008-05-20 08:05:00,2.05105,2.05105,2.05015,2.05035,133900000.0
2008-05-20 08:06:00,2.05035,2.05035,2.04965,2.04975,127700000.0
2008-05-20 08:07:00,2.04995,2.05055,2.04965,2.05055,138200000.0
2008-05-20 08:08:00,2.05065,2.05095,2.05035,2.05065,94200000.0
2008-05-20 08:09:00,2.05065,2.05135,2.05065,2.05115,66200000.0
2008-05-20 08:10:00,2.05105,2.05115,2.05095,2.05105,45400000.0
2008-05-20 08:11:00,2.05095,2.05135,2.05055,2.05055,321100000.0
2008-05-20 08:12:00,2.05075,2.05105,2.05045,2.05065,186000000.0
2008-05-20 08:13:00,2.05065,2.05085,2.05045,2.05055,119200000.0
2008-05-20 08:14:00,2.05055,2.05055,2.05015,2.05045,135400000.0
2008-05-20 08:15:00,2.05045,2.05065,2.04925,2.04925,375800000.0
2008-05-20 08:16:00,2.04925,2.04975,2.04865,2.04895,554000000.0
2008-05-20 08:17:00,2.04895,2.05015,2.04895,2.04995,521400000.0
2008-05-20 08:18:00,2.04995,2.05025,2.04965,2.04975,504800000.0
2008-05-20 08:19:00,2.04975,2.04975,2.04925,2.04955,505400000.0
2008-05-20 08:20:00,2.04955,2.04955,2.04865,2.04895,424200000.0
2008-05-20 08:21:00,2.04905,2.0491,2.04685,2.04725,497400000.0
2008-05-20 08:22:00,2.04725,2.04745,2.04655,2.04705,280800000.0
2008-05-20 08:23:00,2.04705,2.04755,2.04655,2.04675,348900000.0
2008-05-20 08:24:00,2.04675,2.04725,2.04665,2.04705,276300000.0
2008-05-20 08:25:00,2.0471,2.0474,2.04665,2.04715,115600000.0
2008-05-20 08:26:00,2.04715,2.04775,2.04685,2.04765,232300000.0
2008-05-20 08:27:00,2.04755,2.04765,2.04685,2.04745,330300000.0
2008-05-20 08:28:00,2.04745,2.04855,2.04735,2.04835,394800000.0
2008-05-20 08:29:00,2.04825,2.04885,2.04795,2.04885,300000000.0
2008-05-20 08:30:00,2.0488,2.04895,2.04745,2.04745,274600000.0
2008-05-20 08:31:00,2.04745,2.04825,2.04725,2.04795,236500000.0
2008-05-20 08:32:00,2.04795,2.04845,2.0477,2.0481,127900000.0
2008-05-20 08:33:00,2.048,2.0482,2.04775,2.04775,136700000.0
2008-05-20 08:34:00,2.04785,2.04785,2.04715,2.04755,281100000.0
2008-05-20 08:35:00,2.04755,2.04755,2.04595,2.04615,214800000.0
2008-05-20 08:36:00,2.0461,2.04625,2.04555,2.04565,258600000.0
2008-05-20 08:37:00,2.04565,2.0461,2.04535,2.04595,281500000.0
2008-05-20 08:38:00,2.04615,2.04655,2.04605,2.04655,486600000.0
2008-05-20 08:39:00,2.04655,2.0471,2.04635,2.04705,329300000.0
2008-05-20 08:40:00,2.0472,2.0472,2.04575,2.04595,226200000.0
2008-05-20 08:41:00,2.04595,2.04615,2.0454,2.0458,324400000.0
2008-05-20 08:42:00,2.04575,2.0463,2.04535,2.0463,216500000.0
2008-05-20 08:43:00,2.0463,2.0463,2.04545,2.0458,199400000.0
2008-05-20 08:44:00,2.04555,2.0459,2.04515,2.04515,100700000.0
2008-05-20 08:45:00,2.04535,2.0455,2.0447,2.0449,80600000.0
2008-05-20 08:46:00,2.0449,2.04495,2.04425,2.04425,70500000.0
2008-05-20 08:47:00,2.04435,2.0445,2.04405,2.0442,102600000.0
2008-05-20 08:48:00,2.04425,2.04485,2.04415,2.0443,87800000.0
2008-05-20 08:49:00,2.04435,2.0445,2.0435,2.0437,78400000.0
2008-05-20 08:50:00,2.0437,2.0445,2.0437,2.0442,95900000.0
2008-05-20 08:51:00,2.0441,2.0446,2.0436,2.0436,102000000.0
2008-05-20 08:52:00,2.04355,2.0445,2.04345,2.04415,62200000.0
2008-05-20 08:53:00,2.04435,2.04475,2.044,2.044,56700000.0
2008-05-20 08:54:00,2.0441,2.0447,2.04395,2.04445,78500000.0
2008-05-20 08:55:00,2.04455,2.045,2.04455,2.0448,15200000.0
2008-05-20 08:56:00,2.0448,2.0448,2.04435,2.0446,36900000.0
2008-05-20 08:57:00,2.0446,2.045,2.0441,2.04475,43100000.0
2008-05-20 08:58:00,2.04475,2.0449,2.04445,2.0447,90100000.0
2008-05-20 08:59:00,2.0444,2.04465,2.044,2.0443,44600000.0
2008-05-20 09:00:00,2.0444,2.04445,2.04365,2.04385,33800000.0
2008-05-20 09:01:00,2.0438,2.04395,2.04305,2.0437,81400000.0
2008-05-20 09:02:00,2.04365,2.04385,2.04305,2.04345,77000000.0
2008-05-20 09:03:00,2.04345,2.04355,2.0427,2.04335,75000000.0
2008-05-20 09:04:00,2.04335,2.04455,2.04315,2.04415,71800000.0
2008-05-20 09:05:00,2.04415,2.04415,2.04355,2.0441,101300000.0
2008-05-20 09:06:00,2.04405,2.045,2.044,2.0446,138400000.0
2008-05-20 09:07:00,2.04455,2.04475,2.04445,2.0446,33300000.0
2008-05-20 09:08:00,2.0446,2.04505,2.0444,2.04485,124400000.0
2008-05-20 09:09:00,2.04495,2.04525,2.04405,2.0451,127100000.0
2008-05-20 09:10:00,2.0451,2.0454,2.0445,2.0449,160500000.0
2008-05-20 09:11:00,2.0449,2.04505,2.0443,2.045,93900000.0
2008-05-20 09:12:00,2.04505,2.046,2.045,2.04595,39100000.0
2008-05-20 09:13:00,2.04595,2.0463,2.04585,2.046,81400000.0
2008-05-20 09:14:00,2.046,2.04605,2.04535,2.0456,115400000.0
2008-05-20 09:15:00,2.0456,2.0458,2.04475,2.04485,61200000.0
2008-05-20 09:16:00,2.04485,2.04535,2.0446,2.0452,60600000.0
2008-05-20 09:17:00,2.0452,2.0455,2.045,2.0453,102400000.0
2008-05-20 09:18:00,2.0453,2.0455,2.04515,2.0453,47200000.0
2008-05-20 09:19:00,2.0453,2.04555,2.04525,2.0453,36200000.0
2008-05-20 09:20:00,2.0453,2.0454,2.04495,2.04495,41700000.0
2008-05-20 09:21:00,2.04495,2.0451,2.0447,2.0451,43500000.0
2008-05-20 09:22:00,2.045,2.045,2.04455,2.04455,30000000.0
2008-05-20 09:23:00,2.04455,2.04505,2.04445,2.045,58200000.0
2008-05-20 09:24:00,2.04505,2.0454,2.04485,2.04485,40900000.0
2008-05-20 09:25:00,2.0449,2.04505,2.0448,2.0448,21700000.0
2008-05-20 09:26:00,2.04485,2.0451,2.0446,2.0446,39100000.0
2008-05-20 09:27:00,2.0446,2.04485,2.04415,2.0445,75900000.0
2008-05-20 09:28:00,2.0445,2.0447,2.04425,2.0445,51700000.0
2008-05-20 09:29:00,2.04445,2.0451,2.0444,2.04455,39100000.0
2008-05-20 09:30:00,2.04445,2.0452,2.04445,2.04495,90400000.0
2008-05-20 09:31:00,2.04495,2.045,2.04415,2.0442,33700000.0
2008-05-20 09:32:00,2.0442,2.04445,2.04395,2.04415,67900000.0
2008-05-20 09:33:00,2.0441,2.0444,2.0437,2.0441,105700000.0
2008-05-20 09:34:00,2.04415,2.0447,2.04415,2.0447,96600000.0
2008-05-20 09:35:00,2.0447,2.045,2.0442,2.0445,81000000.0
2008-05-20 09:36:00,2.0445,2.0446,2.04415,2.0443,75300000.0
2008-05-20 09:37:00,2.0443,2.04465,2.04415,2.04465,109800000.0
2008-05-20 09:38:00,2.04455,2.04455,2.044,2.04415,83500000.0
2008-05-20 09:39:00,2.0441,2.04415,2.0437,2.04395,118200000.0
2008-05-20 09:40:00,2.04395,2.04395,2.04175,2.04225,164800000.0
2008-05-20 09:41:00,2.04225,2.0432,2.04215,2.04305,76100000.0
2008-05-20 09:42:00,2.0431,2.04325,2.0422,2.04225,74600000.0
2008-05-20 09:43:00,2.0423,2.04275,2.0422,2.04275,65200000.0
2008-05-20 09:44:00,2.04265,2.04295,2.0422,2.0424,40400000.0
2008-05-20 09:45:00,2.0423,2.04325,2.0423,2.04295,36000000.0
2008-05-20 09:46:00,2.0431,2.04325,2.04265,2.04285,38000000.0
2008-05-20 09:47:00,2.0427,2.04305,2.04225,2.04225,113200000.0
2008-05-20 09:48:00,2.04235,2.0427,2.04225,2.0424,65000000.0
2008-05-20 09:49:00,2.04235,2.0429,2.04235,2.0428,89200000.0
2008-05-20 09:50:00,2.0427,2.0433,2.04265,2.04315,53800000.0
2008-05-20 09:51:00,2.04305,2.04335,2.0426,2.04285,37800000.0
2008-05-20 09:52:00,2.0429,2.04305,2.04245,2.0425,45500000.0
2008-05-20 09:53:00,2.0425,2.04295,2.0424,2.0428,24300000.0
2008-05-20 09:54:00,2.0429,2.0438,2.0429,2.0437,25600000.0
2008-05-20 09:55:00,2.0437,2.0442,2.0436,2.04415,45000000.0
2008-05-20 09:56:00,2.0442,2.0444,2.0436,2.0437,79700000.0
2008-05-20 09:57:00,2.04365,2.04395,2.04335,2.04395,34400000.0
2008-05-20 09:58:00,2.04395,2.0448,2.04395,2.04475,24700000.0
2008-05-20 09:59:00,2.0448,2.0448,2.0435,2.0435,84000000.0
2008-05-20 10:00:00,2.0435,2.04365,2.04325,2.04355,26200000.0
2008-05-20 10:01:00,2.04355,2.04355,2.04315,2.04345,17500000.0
2008-05-20 10:02:00,2.0434,2.04385,2.0434,2.04375,31700000.0
2008-05-20 10:03:00,2.04375,2.0444,2.04375,2.0442,69900000.0
2008-05-20 10:04:00,2.0442,2.04435,2.04385,2.0442,48000000.0
2008-05-20 10:05:00,2.04415,2.04415,2.04225,2.04255,107700000.0
2008-05-20 10:06:00,2.04265,2.04275,2.0417,2.04185,74600000.0
2008-05-20 10:07:00,2.04185,2.04215,2.04175,2.04205,62300000.0
2008-05-20 10:08:00,2.042,2.04205,2.04115,2.0413,79500000.0
2008-05-20 10:09:00,2.0413,2.04185,2.04115,2.04185,55700000.0
2008-05-20 10:10:00,2.0418,2.0419,2.0416,2.0417,72300000.0
2008-05-20 10:11:00,2.04165,2.04195,2.04145,2.0418,115300000.0
2008-05-20 10:12:00,2.04185,2.04215,2.0418,2.0421,95100000.0
2008-05-20 10:13:00,2.0421,2.0425,2.042,2.0424,109800000.0
2008-05-20 10:14:00,2.0424,2.04295,2.04215,2.04285,144000000.0
2008-05-20 10:15:00,2.04295,2.04325,2.04205,2.0422,181300000.0
2008-05-20 10:16:00,2.04205,2.0425,2.04165,2.04185,128000000.0
2008-05-20 10:17:00,2.04185,2.0427,2.04185,2.04235,70700000.0
2008-05-20 10:18:00,2.0424,2.04255,2.04205,2.0425,67000000.0
2008-05-20 10:19:00,2.0425,2.04285,2.04245,2.04275,83200000.0
2008-05-20 10:20:00,2.04265,2.043,2.04235,2.04235,105500000.0
2008-05-20 10:21:00,2.04235,2.0427,2.04225,2.04245,34900000.0
2008-05-20 10:22:00,2.04245,2.04265,2.0422,2.0424,39100000.0
2008-05-20 10:23:00,2.0424,2.0427,2.0424,2.04245,76400000.0
2008-05-20 10:24:00,2.0425,2.0429,2.0424,2.0427,94300000.0
2008-05-20 10:25:00,2.04275,2.0432,2.04265,2.0431,72800000.0
2008-05-20 10:26:00,2.0431,2.0433,2.04295,2.043,71800000.0
2008-05-20 10:27:00,2.043,2.043,2.0424,2.04275,94700000.0
2008-05-20 10:28:00,2.0427,2.0431,2.0423,2.0431,38600000.0
2008-05-20 10:29:00,2.04305,2.0432,2.0427,2.04295,97200000.0
2008-05-20 10:30:00,2.04295,2.04325,2.0426,2.0432,74800000.0
2008-05-20 10:31:00,2.0431,2.0433,2.04295,2.04315,69100000.0
2008-05-20 10:32:00,2.04315,2.0434,2.043,2.04325,59200000.0
2008-05-20 10:33:00,2.0432,2.04365,2.0431,2.04365,52400000.0
2008-05-20 10:34:00,2.04365,2.0437,2.04355,2.0437,25800000.0
2008-05-20 10:35:00,2.0437,2.0441,2.0437,2.0439,90500000.0
2008-05-20 10:36:00,2.0439,2.0442,2.0437,2.0438,98700000.0
2008-05-20 10:37:00,2.04385,2.044,2.04355,2.04375,73600000.0
2008-05-20 10:38:00,2.0437,2.04395,2.0433,2.04385,109400000.0
2008-05-20 10:39:00,2.04385,2.04435,2.04375,2.04435,79500000.0
2008-05-20 10:40:00,2.04435,2.04435,2.04375,2.04385,125300000.0
2008-05-20 10:41:00,2.04375,2.04385,2.0435,2.04355,35600000.0
2008-05-20 10:42:00,2.04355,2.04385,2.04355,2.0438,49400000.0
2008-05-20 10:43:00,2.0437,2.04385,2.04355,2.04375,129300000.0
2008-05-20 10:44:00,2.04375,2.04475,2.04375,2.04465,42600000.0
2008-05-20 10:45:00,2.04455,2.04475,2.04405,2.04405,43500000.0
2008-05-20 10:46:00,2.044,2.0443,2.0438,2.04395,38800000.0
2008-05-20 10:47:00,2.044,2.0454,2.0439,2.0453,65700000.0
2008-05-20 10:48:00,2.04535,2.0455,2.04505,2.0452,30500000.0
2008-05-20 10:49:00,2.0453,2.0454,2.04455,2.04485,62200000.0
2008-05-20 10:50:00,2.0449,2.04575,2.04475,2.0455,109200000.0
2008-05-20 10:51:00,2.04555,2.0459,2.04525,2.04535,48200000.0
2008-05-20 10:52:00,2.04545,2.04545,2.045,2.0454,52700000.0
2008-05-20 10:53:00,2.04535,2.04575,2.04505,2.04545,128900000.0
2008-05-20 10:54:00,2.04545,2.0459,2.0454,2.04575,124500000.0
2008-05-20 10:55:00,2.0457,2.0459,2.04505,2.04525,155600000.0
2008-05-20 10:56:00,2.04525,2.04525,2.04435,2.04445,97500000.0
2008-05-20 10:57:00,2.04445,2.0456,2.04445,2.0452,99800000.0
2008-05-20 10:58:00,2.0452,2.04555,2.0447,2.0452,66700000.0
2008-05-20 10:59:00,2.04505,2.0454,2.0443,2.04465,72800000.0
2008-05-20 11:00:00,2.0447,2.0465,2.0447,2.0463,113600000.0
2008-05-20 11:01:00,2.04635,2.0466,2.04575,2.04655,64400000.0
2008-05-20 11:02:00,2.0465,2.04715,2.04605,2.04715,94400000.0
2008-05-20 11:03:00,2.04715,2.04815,2.04645,2.04765,93900000.0
2008-05-20 11:04:00,2.04765,2.04805,2.0473,2.0476,91600000.0
2008-05-20 11:05:00,2.04755,2.04855,2.0463,2.048,95800000.0
2008-05-20 11:06:00,2.048,2.0489,2.0479,2.0488,61900000.0
2008-05-20 11:07:00,2.0488,2.04965,2.0488,2.0493,153100000.0
2008-05-20 11:08:00,2.0494,2.05035,2.0494,2.0495,68000000.0
2008-05-20 11:09:00,2.0495,2.0501,2.049,2.04905,95300000.0
2008-05-20 11:10:00,2.049,2.0491,2.04865,2.04865,79900000.0
2008-05-20 11:11:00,2.04875,2.04875,2.0473,2.04775,133800000.0
2008-05-20 11:12:00,2.04785,2.04785,2.04705,2.04755,56300000.0
2008-05-20 11:13:00,2.04755,2.04765,2.04725,2.0474,112000000.0
2008-05-20 11:14:00,2.04745,2.04775,2.04715,2.04725,102500000.0
2008-05-20 11:15:00,2.04725,2.04745,2.0468,2.0468,129200000.0
2008-05-20 11:16:00,2.0468,2.0468,2.0458,2.0461,77500000.0
2008-05-20 11:17:00,2.0462,2.0462,2.0452,2.0453,86800000.0
2008-05-20 11:18:00,2.04535,2.04545,2.04465,2.04545,67000000.0
2008-05-20 11:19:00,2.04545,2.046,2.0449,2.0453,74500000.0
2008-05-20 11:20:00,2.0453,2.04535,2.04445,2.04535,110500000.0
2008-05-20 11:21:00,2.04535,2.0463,2.0451,2.0459,113800000.0
2008-05-20 11:22:00,2.0459,2.0469,2.0447,2.0451,122900000.0
2008-05-20 11:23:00,2.0451,2.0451,2.04305,2.04345,172400000.0
2008-05-20 11:24:00,2.04345,2.0436,2.0426,2.04285,89100000.0
2008-05-20 11:25:00,2.04275,2.043,2.04135,2.04165,109400000.0
2008-05-20 11:26:00,2.0419,2.04265,2.04085,2.04095,134300000.0
2008-05-20 11:27:00,2.04095,2.04315,2.04075,2.04285,191600000.0
2008-05-20 11:28:00,2.04295,2.04305,2.04095,2.04155,187600000.0
2008-05-20 11:29:00,2.04155,2.0417,2.04095,2.0416,133600000.0
2008-05-20 11:30:00,2.0416,2.04275,2.0415,2.04195,97900000.0
2008-05-20 11:31:00,2.04205,2.0422,2.0415,2.0416,134200000.0
2008-05-20 11:32:00,2.04165,2.04335,2.04165,2.04335,240600000.0
2008-05-20 11:33:00,2.04335,2.0455,2.04325,2.04445,147500000.0
2008-05-20 11:34:00,2.04445,2.0457,2.0441,2.04555,45200000.0
2008-05-20 11:35:00,2.0456,2.04635,2.0456,2.04595,134400000.0
2008-05-20 11:36:00,2.046,2.046,2.04445,2.04445,86700000.0
2008-05-20 11:37:00,2.04445,2.04445,2.0429,2.0433,103600000.0
2008-05-20 11:38:00,2.04335,2.04375,2.04305,2.04355,113100000.0
2008-05-20 11:39:00,2.04345,2.04445,2.04325,2.04425,106700000.0
2008-05-20 11:40:00,2.04425,2.0443,2.043,2.04315,215300000.0
2008-05-20 11:41:00,2.04305,2.0441,2.043,2.0439,103700000.0
2008-05-20 11:42:00,2.04375,2.04385,2.0429,2.04325,73800000.0
2008-05-20 11:43:00,2.04325,2.0441,2.04305,2.0441,83700000.0
2008-05-20 11:44:00,2.04405,2.0448,2.04405,2.04415,65500000.0
2008-05-20 11:45:00,2.04415,2.0454,2.0438,2.0451,117600000.0
2008-05-20 11:46:00,2.04515,2.0456,2.045,2.04515,127800000.0
2008-05-20 11:47:00,2.04505,2.04515,2.04445,2.0451,80800000.0
2008-05-20 11:48:00,2.0451,2.0457,2.0447,2.04565,91200000.0
2008-05-20 11:49:00,2.0457,2.04585,2.0451,2.04525,118200000.0
2008-05-20 11:50:00,2.0453,2.0462,2.04525,2.04595,88000000.0
2008-05-20 11:51:00,2.04595,2.0463,2.04575,2.04595,59600000.0
2008-05-20 11:52:00,2.046,2.04615,2.0458,2.04605,55100000.0
2008-05-20 11:53:00,2.04605,2.0461,2.04565,2.046,53000000.0
2008-05-20 11:54:00,2.04595,2.04705,2.04595,2.0468,55800000.0
2008-05-20 11:55:00,2.0468,2.0471,2.04625,2.04685,115900000.0
2008-05-20 11:56:00,2.04685,2.0472,2.04675,2.04705,120300000.0
2008-05-20 11:57:00,2.04705,2.0471,2.04645,2.0468,82000000.0
2008-05-20 11:58:00,2.0468,2.0469,2.04595,2.0465,96100000.0
2008-05-20 11:59:00,2.04645,2.0473,2.04645,2.0473,119500000.0
2008-05-20 12:00:00,2.04735,2.04745,2.04635,2.04665,71300000.0
2008-05-20 12:01:00,2.04675,2.04685,2.04625,2.04625,69100000.0
2008-05-20 12:02:00,2.04625,2.04675,2.04585,2.0465,56700000.0
2008-05-20 12:03:00,2.04645,2.04685,2.04585,2.0464,59500000.0
2008-05-20 12:04:00,2.0464,2.0468,2.0464,2.0468,53300000.0
2008-05-20 12:05:00,2.04685,2.04685,2.046,2.04615,120000000.0
2008-05-20 12:06:00,2.0462,2.04645,2.04595,2.046,130700000.0
2008-05-20 12:07:00,2.046,2.04605,2.0456,2.04565,92100000.0
2008-05-20 12:08:00,2.04565,2.0458,2.04535,2.04555,59400000.0
2008-05-20 12:09:00,2.0455,2.04555,2.04505,2.0454,62200000.0
2008-05-20 12:10:00,2.04535,2.0456,2.04505,2.0455,20500000.0
2008-05-20 12:11:00,2.04555,2.04565,2.045,2.04515,82900000.0
2008-05-20 12:12:00,2.04515,2.0452,2.0438,2.04385,58600000.0
2008-05-20 12:13:00,2.04375,2.04385,2.04245,2.04245,186600000.0
2008-05-20 12:14:00,2.0426,2.04385,2.04225,2.04235,220300000.0
2008-05-20 12:15:00,2.04235,2.04285,2.042,2.04215,108900000.0
2008-05-20 12:16:00,2.04215,2.0425,2.0419,2.04235,120100000.0
2008-05-20 12:17:00,2.04235,2.04325,2.04225,2.04325,46300000.0
2008-05-20 12:18:00,2.0433,2.0444,2.0433,2.04405,88700000.0
2008-05-20 12:19:00,2.04405,2.0441,2.0432,2.04335,89900000.0
2008-05-20 12:20:00,2.04325,2.04365,2.04305,2.0432,90200000.0
2008-05-20 12:21:00,2.04325,2.0438,2.0432,2.0437,84500000.0
2008-05-20 12:22:00,2.0438,2.045,2.04375,2.04475,70000000.0
2008-05-20 12:23:00,2.04475,2.04625,2.0445,2.0459,83900000.0
2008-05-20 12:24:00,2.0459,2.046,2.04495,2.04495,67300000.0
2008-05-20 12:25:00,2.04495,2.0452,2.04415,2.04415,126400000.0
2008-05-20 12:26:00,2.04415,2.0452,2.04395,2.0449,114100000.0
2008-05-20 12:27:00,2.0449,2.0452,2.04425,2.0452,56400000.0
2008-05-20 12:28:00,2.0452,2.0466,2.04495,2.0462,64600000.0
2008-05-20 12:29:00,2.0461,2.0463,2.04575,2.0463,88600000.0
2008-05-20 12:30:00,2.04635,2.0464,2.04455,2.0451,158400000.0
2008-05-20 12:31:00,2.0451,2.0455,2.04485,2.04525,45700000.0
2008-05-20 12:32:00,2.04515,2.04545,2.04485,2.0454,123300000.0
2008-05-20 12:33:00,2.0454,2.0463,2.04535,2.0462,62500000.0
2008-05-20 12:34:00,2.0463,2.04645,2.0461,2.04645,17900000.0
2008-05-20 12:35:00,2.04645,2.04655,2.0458,2.0459,62300000.0
2008-05-20 12:36:00,2.0459,2.0462,2.0457,2.0458,52600000.0
2008-05-20 12:37:00,2.04575,2.0459,2.0455,2.04565,51300000.0
2008-05-20 12:38:00,2.04565,2.04575,2.0455,2.0456,35800000.0
2008-05-20 12:39:00,2.04555,2.0456,2.04475,2.04495,61200000.0
2008-05-20 12:40:00,2.04505,2.04515,2.04455,2.0449,45500000.0
2008-05-20 12:41:00,2.0449,2.0453,2.0446,2.04485,23300000.0
2008-05-20 12:42:00,2.04485,2.045,2.0445,2.0445,83900000.0
2008-05-20 12:43:00,2.0445,2.0446,2.04425,2.04445,30100000.0
2008-05-20 12:44:00,2.04445,2.04475,2.04415,2.04455,120700000.0
2008-05-20 12:45:00,2.04455,2.04475,2.04425,2.04455,114500000.0
2008-05-20 12:46:00,2.04455,2.04535,2.0445,2.04515,119300000.0
2008-05-20 12:47:00,2.0452,2.0453,2.04415,2.0446,81100000.0
2008-05-20 12:48:00,2.0446,2.0449,2.04435,2.0449,59500000.0
2008-05-20 12:49:00,2.0449,2.0451,2.04465,2.0449,30700000.0
2008-05-20 12:50:00,2.0449,2.04495,2.04465,2.04485,42400000.0
2008-05-20 12:51:00,2.04485,2.04495,2.0446,2.0448,54400000.0
2008-05-20 12:52:00,2.0448,2.04505,2.04465,2.04475,190700000.0
2008-05-20 12:53:00,2.0448,2.0449,2.0444,2.04445,36300000.0
2008-05-20 12:54:00,2.04455,2.04475,2.04405,2.04425,100000000.0
2008-05-20 12:55:00,2.0443,2.04455,2.04405,2.0443,56400000.0
2008-05-20 12:56:00,2.0443,2.0451,2.0442,2.0449,51700000.0
2008-05-20 12:57:00,2.0449,2.0451,2.04485,2.04505,28700000.0
2008-05-20 12:58:00,2.04505,2.04515,2.0447,2.0447,104400000.0
2008-05-20 12:59:00,2.0447,2.0451,2.0447,2.04485,160700000.0
2008-05-20 13:00:00,2.04485,2.04505,2.0442,2.04425,78300000.0
2008-05-20 13:01:00,2.0444,2.0444,2.04385,2.04405,132600000.0
2008-05-20 13:02:00,2.04405,2.0445,2.04385,2.04435,95200000.0
2008-05-20 13:03:00,2.04435,2.0461,2.0443,2.04535,50800000.0
2008-05-20 13:04:00,2.04525,2.04625,2.04525,2.0461,68900000.0
2008-05-20 13:05:00,2.0461,2.0476,2.04585,2.0472,113200000.0
2008-05-20 13:06:00,2.0472,2.0472,2.04645,2.04655,117600000.0
2008-05-20 13:07:00,2.04655,2.04675,2.04635,2.04645,86600000.0
2008-05-20 13:08:00,2.04665,2.0468,2.0463,2.0466,102900000.0
2008-05-20 13:09:00,2.0466,2.04735,2.0465,2.0473,107800000.0
2008-05-20 13:10:00,2.0473,2.0474,2.04715,2.0472,30400000.0
2008-05-20 13:11:00,2.04725,2.04735,2.0471,2.0472,101100000.0
2008-05-20 13:12:00,2.04725,2.04745,2.0468,2.04715,128400000.0
2008-05-20 13:13:00,2.04715,2.04755,2.0468,2.0471,113500000.0
2008-05-20 13:14:00,2.0471,2.04715,2.0466,2.04665,120800000.0
2008-05-20 13:15:00,2.0467,2.0467,2.04585,2.04635,170900000.0
2008-05-20 13:16:00,2.04635,2.04725,2.04635,2.04725,88500000.0
2008-05-20 13:17:00,2.04725,2.04755,2.0469,2.04695,74700000.0
2008-05-20 13:18:00,2.04695,2.047,2.04655,2.0467,123800000.0
2008-05-20 13:19:00,2.0467,2.047,2.0466,2.0469,78000000.0
2008-05-20 13:20:00,2.0469,2.04705,2.0466,2.04675,138600000.0
2008-05-20 13:21:00,2.0468,2.04705,2.0468,2.04685,47100000.0
2008-05-20 13:22:00,2.0468,2.04685,2.04575,2.04585,106000000.0
2008-05-20 13:23:00,2.04585,2.0461,2.04575,2.0458,50800000.0
2008-05-20 13:24:00,2.0458,2.0463,2.04575,2.0462,122200000.0
2008-05-20 13:25:00,2.0462,2.0462,2.04565,2.04585,76500000.0
2008-05-20 13:26:00,2.04585,2.0461,2.0458,2.04585,53300000.0
2008-05-20 13:27:00,2.04585,2.0463,2.0457,2.046,85700000.0
2008-05-20 13:28:00,2.046,2.0461,2.04565,2.0457,87300000.0
2008-05-20 13:29:00,2.04585,2.04585,2.0454,2.04545,54900000.0
2008-05-20 13:30:00,2.0455,2.0458,2.04545,2.0455,82700000.0
2008-05-20 13:31:00,2.04545,2.0458,2.04535,2.04555,67200000.0
2008-05-20 13:32:00,2.04545,2.04595,2.04545,2.04585,64800000.0
2008-05-20 13:33:00,2.04585,2.0459,2.0456,2.04575,39900000.0
2008-05-20 13:34:00,2.04575,2.04605,2.0457,2.046,54900000.0
2008-05-20 13:35:00,2.0459,2.04605,2.04575,2.0459,65600000.0
2008-05-20 13:36:00,2.0459,2.0459,2.04565,2.0457,22700000.0
2008-05-20 13:37:00,2.04575,2.0458,2.0456,2.04565,19900000.0
2008-05-20 13:38:00,2.04565,2.04575,2.04555,2.04575,10600000.0
2008-05-20 13:39:00,2.04575,2.0458,2.04535,2.0454,51800000.0
2008-05-20 13:40:00,2.0454,2.04545,2.04495,2.0451,64600000.0
2008-05-20 13:41:00,2.0451,2.04525,2.04485,2.0449,55400000.0
2008-05-20 13:42:00,2.04485,2.0449,2.04425,2.04465,94500000.0
2008-05-20 13:43:00,2.0447,2.04495,2.04445,2.04465,87400000.0
2008-05-20 13:44:00,2.04465,2.04505,2.04455,2.04485,141600000.0
2008-05-20 13:45:00,2.04485,2.045,2.0448,2.0448,66800000.0
2008-05-20 13:46:00,2.0448,2.0454,2.0448,2.0453,57900000.0
2008-05-20 13:47:00,2.0454,2.04575,2.04525,2.04575,31000000.0
2008-05-20 13:48:00,2.04575,2.04635,2.0456,2.0459,64500000.0
2008-05-20 13:49:00,2.0459,2.04605,2.0448,2.0449,47900000.0
2008-05-20 13:50:00,2.0449,2.045,2.04445,2.0448,59800000.0
2008-05-20 13:51:00,2.04475,2.04555,2.0447,2.0455,32200000.0
2008-05-20 13:52:00,2.04555,2.0461,2.04555,2.04575,20800000.0
2008-05-20 13:53:00,2.0458,2.04635,2.0458,2.046,49500000.0
2008-05-20 13:54:00,2.04605,2.04615,2.046,2.0461,10800000.0
2008-05-20 13:55:00,2.04605,2.04605,2.0454,2.0455,42900000.0
2008-05-20 13:56:00,2.04545,2.0462,2.0454,2.046,64200000.0
2008-05-20 13:57:00,2.046,2.0462,2.04575,2.0461,71700000.0
2008-05-20 13:58:00,2.0461,2.04655,2.0461,2.04635,50800000.0
2008-05-20 13:59:00,2.0462,2.0465,2.0461,2.04635,84300000.0
2008-05-20 14:00:00,2.0463,2.04665,2.04595,2.04665,128600000.0
2008-05-20 14:01:00,2.0466,2.04685,2.04655,2.0467,24800000.0
2008-05-20 14:02:00,2.0467,2.0471,2.04655,2.047,24700000.0
2008-05-20 14:03:00,2.047,2.04725,2.0467,2.0472,87100000.0
2008-05-20 14:04:00,2.0472,2.04805,2.04715,2.04795,82600000.0
2008-05-20 14:05:00,2.04795,2.04855,2.0478,2.04835,118500000.0
2008-05-20 14:06:00,2.04835,2.0486,2.0464,2.0464,113100000.0
2008-05-20 14:07:00,2.04645,2.047,2.04635,2.047,63700000.0
2008-05-20 14:08:00,2.04705,2.04755,2.0465,2.04665,64200000.0
2008-05-20 14:09:00,2.04665,2.04665,2.0456,2.0458,112500000.0
2008-05-20 14:10:00,2.04585,2.0461,2.04545,2.0457,74000000.0
2008-05-20 14:11:00,2.0457,2.0457,2.045,2.0452,157700000.0
2008-05-20 14:12:00,2.0453,2.0453,2.0448,2.04515,153200000.0
2008-05-20 14:13:00,2.04515,2.04555,2.045,2.04545,80600000.0
2008-05-20 14:14:00,2.04545,2.0459,2.04525,2.0458,82500000.0
2008-05-20 14:15:00,2.04565,2.04585,2.045,2.0451,139400000.0
2008-05-20 14:16:00,2.04515,2.04545,2.0448,2.04495,127500000.0
2008-05-20 14:17:00,2.0449,2.0452,2.04465,2.04495,139900000.0
2008-05-20 14:18:00,2.045,2.04555,2.04495,2.0453,105200000.0
2008-05-20 14:19:00,2.0455,2.04565,2.04515,2.04545,137000000.0
2008-05-20 14:20:00,2.04545,2.0466,2.04545,2.04605,176000000.0
2008-05-20 14:21:00,2.04605,2.04625,2.04575,2.04585,113800000.0
2008-05-20 14:22:00,2.04585,2.04625,2.04565,2.0457,99600000.0
2008-05-20 14:23:00,2.0458,2.0464,2.04565,2.04635,116600000.0
2008-05-20 14:24:00,2.0464,2.0466,2.0463,2.0465,38900000.0
2008-05-20 14:25:00,2.0466,2.04665,2.0463,2.04635,51700000.0
2008-05-20 14:26:00,2.04645,2.0465,2.0462,2.04645,75300000.0
2008-05-20 14:27:00,2.0464,2.04645,2.04585,2.04585,76700000.0
2008-05-20 14:28:00,2.0459,2.0469,2.04585,2.0468,54200000.0
2008-05-20 14:29:00,2.0468,2.0469,2.0456,2.0456,93900000.0
2008-05-20 14:30:00,2.046,2.04685,2.0448,2.0458,168900000.0
2008-05-20 14:31:00,2.04575,2.0465,2.04545,2.04565,55900000.0
2008-05-20 14:32:00,2.04555,2.04555,2.0441,2.04435,130700000.0
2008-05-20 14:33:00,2.04435,2.04515,2.04385,2.04385,68200000.0
2008-05-20 14:34:00,2.0438,2.04435,2.04315,2.04435,82300000.0
2008-05-20 14:35:00,2.04445,2.04475,2.044,2.04455,59400000.0
2008-05-20 14:36:00,2.04455,2.04455,2.04255,2.0432,121200000.0
2008-05-20 14:37:00,2.0431,2.04455,2.0426,2.04385,113700000.0
2008-05-20 14:38:00,2.0439,2.04465,2.04345,2.0437,138000000.0
2008-05-20 14:39:00,2.04365,2.04455,2.0434,2.04455,127000000.0
2008-05-20 14:40:00,2.04455,2.04515,2.04445,2.04485,113100000.0
2008-05-20 14:41:00,2.04485,2.04495,2.04375,2.04485,120400000.0
2008-05-20 14:42:00,2.04485,2.04545,2.04465,2.0454,64100000.0
2008-05-20 14:43:00,2.0454,2.04545,2.04495,2.04525,96800000.0
2008-05-20 14:44:00,2.0454,2.0457,2.04455,2.04455,137700000.0
2008-05-20 14:45:00,2.04455,2.0457,2.04455,2.04535,124900000.0
2008-05-20 14:46:00,2.0454,2.0462,2.0454,2.04605,29200000.0
2008-05-20 14:47:00,2.04605,2.0462,2.0452,2.0452,50500000.0
2008-05-20 14:48:00,2.04515,2.0453,2.04445,2.0452,38300000.0
2008-05-20 14:49:00,2.04525,2.0453,2.0439,2.04445,88300000.0
2008-05-20 14:50:00,2.04445,2.0446,2.04395,2.04425,51000000.0
2008-05-20 14:51:00,2.04425,2.04435,2.0438,2.04385,116900000.0
2008-05-20 14:52:00,2.04395,2.0441,2.0427,2.0428,172300000.0
2008-05-20 14:53:00,2.04275,2.04275,2.04185,2.04235,303000000.0
2008-05-20 14:54:00,2.04235,2.04245,2.04165,2.04195,279200000.0
2008-05-20 14:55:00,2.0419,2.0421,2.04125,2.04165,254400000.0
2008-05-20 14:56:00,2.0416,2.042,2.04145,2.0419,75100000.0
2008-05-20 14:57:00,2.0419,2.04245,2.0419,2.0424,75800000.0
2008-05-20 14:58:00,2.04245,2.0428,2.04225,2.0428,45800000.0
2008-05-20 14:59:00,2.0428,2.0433,2.04265,2.0429,77500000.0
2008-05-20 15:00:00,2.04295,2.0447,2.04285,2.04455,84400000.0
2008-05-20 15:01:00,2.04455,2.0449,2.04425,2.0445,101000000.0
2008-05-20 15:02:00,2.0445,2.04495,2.0437,2.04485,118300000.0
2008-05-20 15:03:00,2.04475,2.04515,2.04435,2.04515,104400000.0
2008-05-20 15:04:00,2.045,2.0452,2.0442,2.0446,89900000.0
2008-05-20 15:05:00,2.0446,2.0456,2.0445,2.0454,164200000.0
2008-05-20 15:06:00,2.04535,2.04555,2.04505,2.0455,159900000.0
2008-05-20 15:07:00,2.0455,2.0461,2.0455,2.046,32800000.0
2008-05-20 15:08:00,2.046,2.0461,2.0453,2.0453,40400000.0
2008-05-20 15:09:00,2.04525,2.04545,2.04495,2.04515,51800000.0
2008-05-20 15:10:00,2.04515,2.04535,2.04485,2.04495,97000000.0
2008-05-20 15:11:00,2.0449,2.04535,2.0449,2.0449,72000000.0
2008-05-20 15:12:00,2.0449,2.04495,2.04435,2.0444,36200000.0
2008-05-20 15:13:00,2.0444,2.0446,2.0439,2.0441,66800000.0
2008-05-20 15:14:00,2.0441,2.04475,2.04385,2.0446,43400000.0
2008-05-20 15:15:00,2.04455,2.0455,2.04455,2.0455,49200000.0
2008-05-20 15:16:00,2.0456,2.0466,2.0454,2.0457,128500000.0
2008-05-20 15:17:00,2.0458,2.04685,2.0458,2.04635,156400000.0
2008-05-20 15:18:00,2.04635,2.04655,2.0459,2.04605,118300000.0
2008-05-20 15:19:00,2.04595,2.04605,2.0449,2.0449,160400000.0
2008-05-20 15:20:00,2.0449,2.045,2.04425,2.0443,82400000.0
2008-05-20 15:21:00,2.0443,2.04495,2.0439,2.0447,68700000.0
2008-05-20 15:22:00,2.0448,2.04535,2.04475,2.04525,39800000.0
2008-05-20 15:23:00,2.0453,2.0456,2.04505,2.04545,40000000.0
2008-05-20 15:24:00,2.04545,2.0456,2.0452,2.04535,43300000.0
2008-05-20 15:25:00,2.04535,2.0457,2.04525,2.0454,37200000.0
2008-05-20 15:26:00,2.0454,2.04585,2.04525,2.0456,48600000.0
2008-05-20 15:27:00,2.0456,2.04605,2.0456,2.0459,27000000.0
2008-05-20 15:28:00,2.04595,2.04675,2.0458,2.04675,47100000.0
2008-05-20 15:29:00,2.04675,2.04685,2.0463,2.04665,25500000.0
2008-05-20 15:30:00,2.0467,2.04695,2.04665,2.0467,22600000.0
2008-05-20 15:31:00,2.0467,2.0467,2.0458,2.04595,88700000.0
2008-05-20 15:32:00,2.04595,2.04675,2.04595,2.04665,43400000.0
2008-05-20 15:33:00,2.04665,2.04665,2.0458,2.04605,118900000.0
2008-05-20 15:34:00,2.04605,2.04635,2.046,2.0462,87600000.0
2008-05-20 15:35:00,2.0462,2.04625,2.04565,2.04565,52600000.0
2008-05-20 15:36:00,2.04565,2.046,2.0452,2.04585,62800000.0
2008-05-20 15:37:00,2.04585,2.0467,2.04575,2.0463,57600000.0
2008-05-20 15:38:00,2.04625,2.0473,2.04615,2.04725,63500000.0
2008-05-20 15:39:00,2.04725,2.0476,2.047,2.047,29400000.0
2008-05-20 15:40:00,2.047,2.04745,2.0466,2.04715,62100000.0
2008-05-20 15:41:00,2.0471,2.0474,2.0464,2.0467,43700000.0
2008-05-20 15:42:00,2.0466,2.04715,2.04625,2.0464,47700000.0
2008-05-20 15:43:00,2.04645,2.04675,2.0463,2.0466,74200000.0
2008-05-20 15:44:00,2.0466,2.0474,2.0466,2.04675,46000000.0
2008-05-20 15:45:00,2.0468,2.0472,2.04635,2.04655,65200000.0
2008-05-20 15:46:00,2.0465,2.04745,2.0464,2.0472,70900000.0
2008-05-20 15:47:00,2.0472,2.0473,2.0461,2.04665,47400000.0
2008-05-20 15:48:00,2.04665,2.047,2.0463,2.047,100600000.0
2008-05-20 15:49:00,2.047,2.04705,2.0465,2.0466,43800000.0
2008-05-20 15:50:00,2.0466,2.0467,2.04635,2.04655,55800000.0
2008-05-20 15:51:00,2.04655,2.04655,2.0462,2.0464,82400000.0
2008-05-20 15:52:00,2.04645,2.04655,2.04585,2.0461,70300000.0
2008-05-20 15:53:00,2.04605,2.04655,2.04595,2.046,97400000.0
2008-05-20 15:54:00,2.0461,2.0465,2.04585,2.0459,103800000.0
2008-05-20 15:55:00,2.0459,2.04625,2.0458,2.04615,66500000.0
2008-05-20 15:56:00,2.0461,2.04625,2.04585,2.04615,154600000.0
2008-05-20 15:57:00,2.04615,2.0463,2.04555,2.0457,80100000.0
2008-05-20 15:58:00,2.0457,2.046,2.04555,2.04565,109000000.0
2008-05-20 15:59:00,2.04565,2.04595,2.04535,2.04535,155900000.0
2008-05-20 16:00:00,2.04535,2.0459,2.04535,2.04555,163700000.0
2008-05-20 16:01:00,2.04555,2.0459,2.0454,2.0458,114700000.0
2008-05-20 16:02:00,2.0457,2.0458,2.04485,2.04505,91300000.0
2008-05-20 16:03:00,2.04505,2.04535,2.04335,2.0434,94600000.0
2008-05-20 16:04:00,2.0434,2.0441,2.0427,2.0428,71300000.0
2008-05-20 16:05:00,2.043,2.0438,2.0428,2.0438,239500000.0
2008-05-20 16:06:00,2.0439,2.04505,2.0438,2.0448,56300000.0
2008-05-20 16:07:00,2.0449,2.0449,2.0436,2.0441,59900000.0
2008-05-20 16:08:00,2.0441,2.0449,2.04395,2.0449,52600000.0
2008-05-20 16:09:00,2.045,2.0455,2.0447,2.04505,79700000.0
2008-05-20 16:10:00,2.045,2.04505,2.04375,2.0439,69700000.0
2008-05-20 16:11:00,2.0439,2.04485,2.0439,2.04425,74300000.0
2008-05-20 16:12:00,2.0443,2.04495,2.04405,2.0442,88700000.0
2008-05-20 16:13:00,2.04425,2.0447,2.0441,2.04455,43700000.0
2008-05-20 16:14:00,2.04445,2.04535,2.04445,2.04535,25800000.0
2008-05-20 16:15:00,2.0453,2.0472,2.0453,2.04655,64100000.0
2008-05-20 16:16:00,2.0465,2.04725,2.046,2.04695,65300000.0
2008-05-20 16:17:00,2.04695,2.04725,2.0463,2.04635,42100000.0
2008-05-20 16:18:00,2.04635,2.04645,2.04565,2.04595,57400000.0
2008-05-20 16:19:00,2.04595,2.04635,2.04535,2.04605,29600000.0
2008-05-20 16:20:00,2.04615,2.04655,2.046,2.04645,38600000.0
2008-05-20 16:21:00,2.04645,2.04695,2.0461,2.0462,67500000.0
2008-05-20 16:22:00,2.04615,2.0468,2.0457,2.0465,126600000.0
2008-05-20 16:23:00,2.0465,2.047,2.0461,2.04655,67500000.0
2008-05-20 16:24:00,2.04655,2.047,2.04625,2.04675,30000000.0
2008-05-20 16:25:00,2.04675,2.0474,2.0465,2.04735,28500000.0
2008-05-20 16:26:00,2.04735,2.04815,2.04725,2.0473,69500000.0
2008-05-20 16:27:00,2.04735,2.04815,2.0473,2.04815,36400000.0
2008-05-20 16:28:00,2.04815,2.0483,2.0476,2.0476,60400000.0
2008-05-20 16:29:00,2.0476,2.04765,2.047,2.047,122000000.0
2008-05-20 16:30:00,2.0466,2.0468,2.04565,2.04615,160000000.0
2008-05-20 16:31:00,2.04615,2.04615,2.0452,2.04575,78000000.0
2008-05-20 16:32:00,2.0458,2.0459,2.04485,2.0451,95200000.0
2008-05-20 16:33:00,2.0451,2.04535,2.045,2.045,80300000.0
2008-05-20 16:34:00,2.04505,2.0458,2.04485,2.0449,141700000.0
2008-05-20 16:35:00,2.04495,2.04535,2.04445,2.04485,95600000.0
2008-05-20 16:36:00,2.04495,2.045,2.0442,2.04425,53100000.0
2008-05-20 16:37:00,2.04425,2.04425,2.04385,2.04385,33100000.0
2008-05-20 16:38:00,2.0439,2.0439,2.0428,2.04385,74900000.0
2008-05-20 16:39:00,2.0438,2.0444,2.04375,2.0443,37100000.0
2008-05-20 16:40:00,2.04425,2.04565,2.04405,2.04515,38200000.0
2008-05-20 16:41:00,2.04525,2.0456,2.0447,2.0448,240200000.0
2008-05-20 16:42:00,2.0446,2.04515,2.0445,2.0451,83100000.0
2008-05-20 16:43:00,2.04515,2.04595,2.0451,2.04585,175900000.0
2008-05-20 16:44:00,2.04585,2.04625,2.0457,2.0458,58600000.0
2008-05-20 16:45:00,2.0458,2.04685,2.0458,2.04615,176300000.0
2008-05-20 16:46:00,2.0461,2.0463,2.04515,2.04535,102700000.0
2008-05-20 16:47:00,2.04545,2.0455,2.0449,2.04495,65000000.0
2008-05-20 16:48:00,2.04495,2.046,2.04495,2.046,26100000.0
2008-05-20 16:49:00,2.046,2.046,2.04515,2.04525,35500000.0
2008-05-20 16:50:00,2.0453,2.04575,2.0449,2.0457,79400000.0
2008-05-20 16:51:00,2.04565,2.04615,2.04525,2.0459,104700000.0
2008-05-20 16:52:00,2.0459,2.0459,2.0453,2.0459,80800000.0
2008-05-20 16:53:00,2.046,2.046,2.0455,2.04585,101500000.0
2008-05-20 16:54:00,2.04585,2.0462,2.04565,2.04615,93300000.0
2008-05-20 16:55:00,2.04605,2.0467,2.0459,2.04645,31800000.0
2008-05-20 16:56:00,2.04635,2.047,2.0463,2.04655,22000000.0
2008-05-20 16:57:00,2.04655,2.04665,2.0462,2.04655,66600000.0
2008-05-20 16:58:00,2.0467,2.0471,2.0465,2.04655,58400000.0
2008-05-20 16:59:00,2.0464,2.0464,2.0452,2.04595,142500000.0
2008-05-20 17:00:00,2.04595,2.04595,2.0451,2.04525,238300000.0
2008-05-20 17:01:00,2.04525,2.0459,2.04495,2.0457,87600000.0
2008-05-20 17:02:00,2.0458,2.0458,2.0448,2.04485,168800000.0
2008-05-20 17:03:00,2.04485,2.04535,2.0448,2.04535,91900000.0
2008-05-20 17:04:00,2.04535,2.04535,2.0447,2.04495,105900000.0
2008-05-20 17:05:00,2.0451,2.0453,2.0444,2.0446,112300000.0
2008-05-20 17:06:00,2.04445,2.0447,2.04405,2.0443,51800000.0
2008-05-20 17:07:00,2.0443,2.04435,2.0434,2.04355,150100000.0
2008-05-20 17:08:00,2.0436,2.0441,2.0434,2.0434,176500000.0
2008-05-20 17:09:00,2.0434,2.0435,2.0427,2.0432,106300000.0
2008-05-20 17:10:00,2.04315,2.0441,2.043,2.044,98800000.0
2008-05-20 17:11:00,2.044,2.04405,2.0435,2.0438,112700000.0
2008-05-20 17:12:00,2.04375,2.04385,2.0434,2.04365,161700000.0
2008-05-20 17:13:00,2.04365,2.0439,2.0435,2.0437,115800000.0
2008-05-20 17:14:00,2.0437,2.0441,2.04325,2.044,147100000.0
2008-05-20 17:15:00,2.044,2.0448,2.044,2.04475,115400000.0
2008-05-20 17:16:00,2.0447,2.0448,2.04425,2.04455,77700000.0
2008-05-20 17:17:00,2.04445,2.04445,2.0437,2.04375,135600000.0
2008-05-20 17:18:00,2.0437,2.04435,2.04365,2.04425,63300000.0
2008-05-20 17:19:00,2.0442,2.0444,2.0437,2.044,227700000.0
2008-05-20 17:20:00,2.0441,2.0443,2.0434,2.04345,125400000.0
2008-05-20 17:21:00,2.0434,2.0435,2.0427,2.04305,94300000.0
2008-05-20 17:22:00,2.043,2.04335,2.04275,2.0433,78900000.0
2008-05-20 17:23:00,2.0433,2.0434,2.04295,2.04305,148500000.0
2008-05-20 17:24:00,2.04305,2.04315,2.04195,2.04235,168400000.0
2008-05-20 17:25:00,2.04225,2.0429,2.04205,2.0427,104800000.0
2008-05-20 17:26:00,2.0429,2.0433,2.04235,2.0426,140600000.0
2008-05-20 17:27:00,2.0425,2.0432,2.04235,2.0431,46700000.0
2008-05-20 17:28:00,2.0431,2.04365,2.043,2.0431,101700000.0
2008-05-20 17:29:00,2.0431,2.0442,2.04285,2.044,86800000.0
2008-05-20 17:30:00,2.044,2.04405,2.0429,2.043,101400000.0
2008-05-20 17:31:00,2.04305,2.0432,2.04265,2.04285,52700000.0
2008-05-20 17:32:00,2.04285,2.0432,2.04265,2.04295,51000000.0
2008-05-20 17:33:00,2.04305,2.04325,2.0426,2.04325,51100000.0
2008-05-20 17:34:00,2.04335,2.0436,2.04275,2.04275,68400000.0
2008-05-20 17:35:00,2.04275,2.0433,2.0423,2.0423,137700000.0
2008-05-20 17:36:00,2.0423,2.0425,2.04185,2.042,111200000.0
2008-05-20 17:37:00,2.04195,2.04215,2.04175,2.04185,24200000.0
2008-05-20 17:38:00,2.0419,2.0424,2.0416,2.0424,132900000.0
2008-05-20 17:39:00,2.0424,2.04315,2.0421,2.0421,76900000.0
2008-05-20 17:40:00,2.04215,2.0423,2.0419,2.0422,71700000.0
2008-05-20 17:41:00,2.04225,2.0425,2.04195,2.04215,64800000.0
2008-05-20 17:42:00,2.04225,2.04265,2.04195,2.04255,38900000.0
2008-05-20 17:43:00,2.04265,2.04285,2.0424,2.04285,126600000.0
2008-05-20 17:44:00,2.0429,2.04335,2.0429,2.0433,68600000.0
2008-05-20 17:45:00,2.0433,2.04355,2.0425,2.04295,50000000.0
2008-05-20 17:46:00,2.04295,2.04345,2.04255,2.04265,37000000.0
2008-05-20 17:47:00,2.04265,2.04305,2.04235,2.04305,62500000.0
2008-05-20 17:48:00,2.04305,2.0437,2.04295,2.04315,82200000.0
2008-05-20 17:49:00,2.04325,2.04375,2.04325,2.04365,70900000.0
2008-05-20 17:50:00,2.04365,2.044,2.0432,2.0432,129900000.0
2008-05-20 17:51:00,2.0432,2.0441,2.04315,2.0437,55200000.0
2008-05-20 17:52:00,2.0437,2.04415,2.0435,2.04415,43900000.0
2008-05-20 17:53:00,2.04415,2.045,2.0437,2.04465,39100000.0
2008-05-20 17:54:00,2.04465,2.045,2.04425,2.0448,35100000.0
2008-05-20 17:55:00,2.04475,2.04505,2.04465,2.04475,84800000.0
2008-05-20 17:56:00,2.0447,2.04485,2.0438,2.0443,116000000.0
2008-05-20 17:57:00,2.04425,2.0445,2.0436,2.0437,114200000.0
2008-05-20 17:58:00,2.0437,2.04415,2.0435,2.044,151900000.0
2008-05-20 17:59:00,2.04395,2.04455,2.0431,2.04455,139500000.0
2008-05-20 18:00:00,2.04455,2.04485,2.0439,2.0441,43600000.0
2008-05-20 18:01:00,2.04415,2.0443,2.0434,2.0438,31600000.0
2008-05-20 18:02:00,2.04385,2.04405,2.0433,2.04375,32000000.0
2008-05-20 18:03:00,2.04365,2.04435,2.04365,2.0442,25000000.0
2008-05-20 18:04:00,2.04415,2.04445,2.04405,2.04435,29900000.0
2008-05-20 18:05:00,2.0444,2.0444,2.0441,2.04425,24500000.0
2008-05-20 18:06:00,2.04425,2.04425,2.0439,2.04405,18500000.0
2008-05-20 18:07:00,2.0441,2.0442,2.04345,2.04355,40700000.0
2008-05-20 18:08:00,2.04355,2.0437,2.04335,2.04355,32500000.0
2008-05-20 18:09:00,2.0436,2.0438,2.043,2.04305,44800000.0
2008-05-20 18:10:00,2.04305,2.04325,2.043,2.04325,14500000.0
2008-05-20 18:11:00,2.04325,2.0434,2.0424,2.04265,79200000.0
2008-05-20 18:12:00,2.04265,2.0432,2.0426,2.0426,61000000.0
2008-05-20 18:13:00,2.0426,2.04325,2.04245,2.04325,38700000.0
2008-05-20 18:14:00,2.04325,2.04365,2.04325,2.0434,22200000.0
2008-05-20 18:15:00,2.04345,2.0436,2.04325,2.04335,26350752.0
2008-05-20 18:16:00,2.04345,2.0449,2.04345,2.04455,27900000.0
2008-05-20 18:17:00,2.0445,2.0447,2.0441,2.0442,29500000.0
2008-05-20 18:18:00,2.0442,2.04465,2.044,2.04435,58300000.0
2008-05-20 18:19:00,2.04445,2.045,2.04445,2.0448,47500000.0
2008-05-20 18:20:00,2.0448,2.0448,2.0444,2.04475,67400000.0
2008-05-20 18:21:00,2.0448,2.04545,2.0448,2.0452,25400000.0
2008-05-20 18:22:00,2.0453,2.0459,2.045,2.0459,70700000.0
2008-05-20 18:23:00,2.0459,2.0461,2.04525,2.0456,28000000.0
2008-05-20 18:24:00,2.0456,2.04575,2.04535,2.0456,27100000.0
2008-05-20 18:25:00,2.0456,2.0459,2.04515,2.04525,57100000.0
2008-05-20 18:26:00,2.04525,2.04565,2.04515,2.04555,71800000.0
2008-05-20 18:27:00,2.0455,2.0455,2.04515,2.04545,63900000.0
2008-05-20 18:28:00,2.04555,2.04585,2.04535,2.0455,43200000.0
2008-05-20 18:29:00,2.0455,2.0455,2.04525,2.04535,11900000.0
2008-05-20 18:30:00,2.04525,2.04535,2.04525,2.04535,16100000.0
2008-05-20 18:31:00,2.0453,2.04545,2.0453,2.04535,30500000.0
2008-05-20 18:32:00,2.0453,2.04575,2.04515,2.0453,80500000.0
2008-05-20 18:33:00,2.0454,2.0457,2.04535,2.0454,20900000.0
2008-05-20 18:34:00,2.0454,2.0454,2.04515,2.0452,33900000.0
2008-05-20 18:35:00,2.0452,2.04525,2.04465,2.04465,43600000.0
2008-05-20 18:36:00,2.0447,2.0451,2.0443,2.04475,40400000.0
2008-05-20 18:37:00,2.04475,2.04495,2.04445,2.04495,27300000.0
2008-05-20 18:38:00,2.04495,2.04515,2.04485,2.045,10000000.0
2008-05-20 18:39:00,2.04495,2.0452,2.0448,2.0449,66100000.0
2008-05-20 18:40:00,2.0449,2.045,2.0445,2.04475,67300000.0
2008-05-20 18:41:00,2.04485,2.04485,2.044,2.04415,73600000.0
2008-05-20 18:42:00,2.0441,2.04465,2.04385,2.04445,41700000.0
2008-05-20 18:43:00,2.04445,2.04445,2.0437,2.0438,49600000.0
2008-05-20 18:44:00,2.0438,2.0443,2.0437,2.04415,48300000.0
2008-05-20 18:45:00,2.0441,2.04425,2.0438,2.04415,31000000.0
2008-05-20 18:46:00,2.04415,2.04415,2.0436,2.0437,33800000.0
2008-05-20 18:47:00,2.0437,2.0442,2.04365,2.04405,37100000.0
2008-05-20 18:48:00,2.04405,2.04445,2.0438,2.04405,47200000.0
2008-05-20 18:49:00,2.0441,2.0441,2.04385,2.0439,21800000.0
2008-05-20 18:50:00,2.0439,2.04395,2.0439,2.0439,2500000.0
2008-05-20 18:51:00,2.0439,2.0439,2.04355,2.04355,6500000.0
2008-05-20 18:52:00,2.04355,2.0437,2.04345,2.0435,2800000.0
2008-05-20 18:53:00,2.04345,2.04345,2.04315,2.04325,14600000.0
2008-05-20 18:54:00,2.04325,2.04335,2.04285,2.04325,40200000.0
2008-05-20 18:55:00,2.0433,2.0436,2.043,2.0436,33500000.0
2008-05-20 18:56:00,2.04345,2.04355,2.04315,2.04355,22000000.0
2008-05-20 18:57:00,2.0435,2.0436,2.04295,2.0433,26000000.0
2008-05-20 18:58:00,2.0434,2.04385,2.04325,2.04335,16600000.0
2008-05-20 18:59:00,2.04345,2.04395,2.04345,2.0438,14600000.0
2008-05-20 19:00:00,2.0437,2.044,2.04355,2.0438,25800000.0
2008-05-20 19:01:00,2.04385,2.0451,2.04385,2.04485,28800000.0
2008-05-20 19:02:00,2.0449,2.0452,2.0448,2.0451,12400000.0
2008-05-20 19:03:00,2.04515,2.04515,2.04425,2.0443,8400000.0
2008-05-20 19:04:00,2.0443,2.04465,2.0442,2.04425,12700000.0
2008-05-20 19:05:00,2.04425,2.0445,2.04415,2.0445,10200000.0
2008-05-20 19:06:00,2.0444,2.04455,2.04395,2.04415,15600000.0
2008-05-20 19:07:00,2.0442,2.0452,2.0442,2.04495,19000000.0
2008-05-20 19:08:00,2.04505,2.04515,2.0445,2.0447,22300000.0
2008-05-20 19:09:00,2.0447,2.04525,2.0446,2.0447,19400000.0
2008-05-20 19:10:00,2.0446,2.04465,2.0443,2.04435,13300000.0
2008-05-20 19:11:00,2.0443,2.04505,2.0443,2.04505,7900000.0
2008-05-20 19:12:00,2.04505,2.04505,2.0443,2.0447,19300000.0
2008-05-20 19:13:00,2.0447,2.04485,2.0447,2.04485,3600000.0
2008-05-20 19:14:00,2.0449,2.045,2.0447,2.0448,14100000.0
2008-05-20 19:15:00,2.0449,2.0449,2.0445,2.0445,14000000.0
2008-05-20 19:16:00,2.0445,2.0445,2.04435,2.0444,7700000.0
2008-05-20 19:17:00,2.0444,2.0448,2.0444,2.0447,10200000.0
2008-05-20 19:18:00,2.0448,2.0449,2.04475,2.0449,4600000.0
2008-05-20 19:19:00,2.0449,2.04545,2.0449,2.0453,22300000.0
2008-05-20 19:20:00,2.0453,2.0453,2.0448,2.0448,17100000.0
2008-05-20 19:21:00,2.0448,2.04485,2.04475,2.04475,6800000.0
2008-05-20 19:22:00,2.04465,2.04475,2.04425,2.0443,23800000.0
2008-05-20 19:23:00,2.0443,2.04445,2.0442,2.0442,31800000.0
2008-05-20 19:24:00,2.04415,2.0444,2.0441,2.0443,22800000.0
2008-05-20 19:25:00,2.04425,2.0448,2.04425,2.0447,15400000.0
2008-05-20 19:26:00,2.0447,2.04495,2.04465,2.0448,6500000.0
2008-05-20 19:27:00,2.0448,2.04545,2.04395,2.04395,42000000.0
2008-05-20 19:28:00,2.04395,2.044,2.04375,2.044,18100000.0
2008-05-20 19:29:00,2.0441,2.0447,2.044,2.0446,15000000.0
2008-05-20 19:30:00,2.0447,2.0447,2.04375,2.04395,9700000.0
2008-05-20 19:31:00,2.04385,2.04395,2.04345,2.04355,9500000.0
2008-05-20 19:32:00,2.0435,2.0435,2.04345,2.04345,1200000.0
2008-05-20 19:33:00,2.04345,2.0436,2.0434,2.0436,6400000.0
2008-05-20 19:34:00,2.04355,2.04355,2.0431,2.0432,7200000.0
2008-05-20 19:35:00,2.0433,2.0435,2.0433,2.04335,6200000.0
2008-05-20 19:36:00,2.04345,2.04345,2.04285,2.0429,9700000.0
2008-05-20 19:37:00,2.04295,2.04295,2.0423,2.0424,33100000.0
2008-05-20 19:38:00,2.04245,2.0426,2.04235,2.0425,8300000.0
2008-05-20 19:39:00,2.0425,2.0426,2.0422,2.0423,75500000.0
2008-05-20 19:40:00,2.0424,2.0424,2.04205,2.04215,10400000.0
2008-05-20 19:41:00,2.04215,2.0422,2.04185,2.0421,33100000.0
2008-05-20 19:42:00,2.0422,2.0429,2.04205,2.0427,18700000.0
2008-05-20 19:43:00,2.0428,2.0431,2.0427,2.04305,11800000.0
2008-05-20 19:44:00,2.04315,2.0435,2.04305,2.0434,9200000.0
2008-05-20 19:45:00,2.0434,2.0435,2.04315,2.04335,31400000.0
2008-05-20 19:46:00,2.04325,2.04385,2.04325,2.0436,7200000.0
2008-05-20 19:47:00,2.0437,2.0438,2.0435,2.04355,6600000.0
2008-05-20 19:48:00,2.0436,2.0436,2.0433,2.04335,3200000.0
2008-05-20 19:49:00,2.04345,2.04385,2.04335,2.0435,7800000.0
2008-05-20 19:50:00,2.04345,2.04355,2.0431,2.04315,39500000.0
2008-05-20 19:51:00,2.04315,2.04325,2.0431,2.04315,4800000.0
2008-05-20 19:52:00,2.04305,2.0432,2.0429,2.04305,11800000.0
2008-05-20 19:53:00,2.04305,2.0431,2.0427,2.0429,19500000.0
2008-05-20 19:54:00,2.0429,2.043,2.0427,2.04285,7000000.0
2008-05-20 19:55:00,2.0429,2.0429,2.0424,2.04255,4800000.0
2008-05-20 19:56:00,2.0426,2.0429,2.04225,2.0427,23100000.0
2008-05-20 19:57:00,2.04275,2.0428,2.04245,2.04275,15500000.0
2008-05-20 19:58:00,2.0427,2.0427,2.04235,2.0427,9800000.0
2008-05-20 19:59:00,2.04265,2.0433,2.0426,2.0431,18200000.0
2008-05-20 20:00:00,2.0431,2.0436,2.0427,2.04315,22000000.0
2008-05-20 20:01:00,2.0432,2.0432,2.0425,2.04295,25600000.0
2008-05-20 20:02:00,2.04295,2.0436,2.04285,2.0435,25400000.0
2008-05-20 20:03:00,2.04355,2.0438,2.04345,2.0436,12600000.0
2008-05-20 20:04:00,2.04345,2.04345,2.04305,2.0434,6400000.0
2008-05-20 20:05:00,2.0435,2.0435,2.04325,2.04325,5300000.0
2008-05-20 20:06:00,2.04325,2.04335,2.0431,2.0431,22600000.0
2008-05-20 20:07:00,2.0431,2.0435,2.043,2.0434,10800000.0
2008-05-20 20:08:00,2.0435,2.0438,2.04265,2.04285,28700000.0
2008-05-20 20:09:00,2.04275,2.04315,2.0427,2.043,17500000.0
2008-05-20 20:10:00,2.04295,2.0434,2.04295,2.0432,14300000.0
2008-05-20 20:11:00,2.0433,2.0433,2.0427,2.043,17400000.0
2008-05-20 20:12:00,2.0431,2.0433,2.0429,2.0433,9400000.0
2008-05-20 20:13:00,2.0432,2.0432,2.0427,2.0427,29600000.0
2008-05-20 20:14:00,2.0428,2.0428,2.0425,2.0428,9400000.0
2008-05-20 20:15:00,2.0427,2.0427,2.0424,2.0425,10000000.0
2008-05-20 20:16:00,2.0425,2.0426,2.04245,2.04255,7700000.0
2008-05-20 20:17:00,2.0426,2.0429,2.04245,2.0425,13000000.0
2008-05-20 20:18:00,2.0425,2.0425,2.04245,2.0425,2700000.0
2008-05-20 20:19:00,2.0425,2.04255,2.0422,2.04255,14300000.0
2008-05-20 20:20:00,2.0425,2.0433,2.04235,2.04315,17500000.0
2008-05-20 20:21:00,2.04325,2.0434,2.04315,2.04325,14200000.0
2008-05-20 20:22:00,2.04325,2.0436,2.0432,2.0436,5400000.0
2008-05-20 20:23:00,2.0436,2.0436,2.0428,2.0428,13000000.0
2008-05-20 20:24:00,2.04275,2.04305,2.0427,2.0427,14100000.0
2008-05-20 20:25:00,2.0428,2.0428,2.0427,2.04275,2200000.0
2008-05-20 20:26:00,2.0428,2.04285,2.04255,2.04275,16600000.0
2008-05-20 20:27:00,2.0428,2.04285,2.04235,2.0424,42800000.0
2008-05-20 20:28:00,2.04245,2.04275,2.04245,2.04275,16800000.0
2008-05-20 20:29:00,2.0427,2.0432,2.04265,2.0432,19600000.0
2008-05-20 20:30:00,2.04325,2.0435,2.04315,2.0434,32500000.0
2008-05-20 20:31:00,2.0434,2.0436,2.0434,2.0436,11700000.0
2008-05-20 20:32:00,2.0436,2.0437,2.04345,2.0437,13600000.0
2008-05-20 20:33:00,2.0437,2.04415,2.0436,2.04375,41100000.0
2008-05-20 20:34:00,2.04375,2.04385,2.04345,2.04375,21800000.0
2008-05-20 20:35:00,2.04375,2.04375,2.0434,2.04345,23600000.0
2008-05-20 20:36:00,2.04345,2.0439,2.0432,2.04375,18200000.0
2008-05-20 20:37:00,2.04365,2.0437,2.0434,2.0434,12300000.0
2008-05-20 20:38:00,2.0434,2.0435,2.04305,2.04325,50100000.0
2008-05-20 20:39:00,2.04325,2.04325,2.04305,2.04305,4300000.0
2008-05-20 20:40:00,2.04305,2.04315,2.04305,2.04315,5600000.0
2008-05-20 20:41:00,2.04305,2.04305,2.04265,2.04275,173200000.0
2008-05-20 20:42:00,2.04275,2.04295,2.04245,2.04245,49400000.0
2008-05-20 20:43:00,2.04245,2.04255,2.04245,2.04245,31000000.0
2008-05-20 20:44:00,2.04245,2.04245,2.04245,2.04245,7200000.0
2008-05-20 20:45:00,2.04245,2.04255,2.04245,2.04245,66800000.0
2008-05-20 20:46:00,2.04245,2.04245,2.04245,2.04245,15200000.0
2008-05-20 20:47:00,2.04245,2.04245,2.04245,2.04245,8800000.0
2008-05-20 20:48:00,2.04195,2.04225,2.0414,2.04155,62100000.0
2008-05-20 20:49:00,2.0415,2.04165,2.04125,2.04165,41200000.0
2008-05-20 20:50:00,2.04165,2.04165,2.04165,2.04165,15200000.0
2008-05-20 20:51:00,2.04165,2.04165,2.04095,2.041,33400000.0
2008-05-20 20:52:00,2.04105,2.0411,2.04065,2.0407,49300000.0
2008-05-20 20:53:00,2.0408,2.0411,2.0407,2.0407,38400000.0
2008-05-20 20:54:00,2.0407,2.0409,2.0406,2.0408,38900000.0
2008-05-20 20:55:00,2.04075,2.04075,2.04075,2.04075,10700000.0
2008-05-20 20:56:00,2.04075,2.0409,2.0405,2.0408,12600000.0
2008-05-20 20:57:00,2.04075,2.04075,2.0401,2.04015,15900000.0
2008-05-20 20:58:00,2.0402,2.04055,2.03995,2.03995,28400000.0
2008-05-20 20:59:00,2.03995,2.04005,2.0396,2.0397,54900000.0
2008-05-20 21:00:00,2.03985,2.0404,2.03965,2.04015,40600000.0
2008-05-20 21:01:00,2.04005,2.04025,2.03985,2.0401,35800000.0
2008-05-20 21:02:00,2.04015,2.04035,2.03975,2.0399,23600000.0
2008-05-20 21:03:00,2.0398,2.04025,2.0398,2.04005,7000000.0
2008-05-20 21:04:00,2.04015,2.0404,2.04005,2.04025,44000000.0
2008-05-20 21:05:00,2.04025,2.04035,2.04005,2.0401,36800000.0
2008-05-20 21:06:00,2.0401,2.04055,2.04005,2.04055,16400000.0
2008-05-20 21:07:00,2.0405,2.0406,2.0404,2.0405,2000000.0
2008-05-20 21:08:00,2.0406,2.04075,2.03995,2.04,24000000.0
2008-05-20 21:09:00,2.0401,2.0403,2.03895,2.03905,54200000.0
2008-05-20 21:10:00,2.03895,2.0393,2.03895,2.03925,36100000.0
2008-05-20 21:11:00,2.03915,2.0394,2.03905,2.03905,26800000.0
2008-05-20 21:12:00,2.03905,2.0393,2.03895,2.039,24900000.0
2008-05-20 21:13:00,2.0389,2.0391,2.0388,2.039,31600000.0
2008-05-20 21:14:00,2.039,2.03915,2.0388,2.03905,27000000.0
2008-05-20 21:15:00,2.03915,2.03925,2.03895,2.03905,22400000.0
2008-05-20 21:16:00,2.03905,2.0393,2.03905,2.0391,16200000.0
2008-05-20 21:17:00,2.03915,2.03975,2.03905,2.03935,36200000.0
2008-05-20 21:18:00,2.03925,2.03955,2.03925,2.03945,51000000.0
2008-05-20 21:19:00,2.03965,2.04,2.03955,2.03995,99800000.0
2008-05-20 21:20:00,2.03995,2.03995,2.03965,2.03985,47600000.0
2008-05-20 21:21:00,2.04,2.04,2.03965,2.03965,65400000.0
2008-05-20 21:22:00,2.03975,2.03985,2.03955,2.03955,35000000.0
2008-05-20 21:23:00,2.03955,2.03955,2.03895,2.0391,53400000.0
2008-05-20 21:24:00,2.0391,2.0395,2.0391,2.0395,18100000.0
2008-05-20 21:25:00,2.03955,2.03975,2.03955,2.03975,9000000.0
2008-05-20 21:26:00,2.0397,2.0397,2.0396,2.0397,3900000.0
2008-05-20 21:27:00,2.03965,2.0398,2.0396,2.0398,3600000.0
2008-05-20 21:28:00,2.03975,2.04005,2.0397,2.0398,31900000.0
2008-05-20 21:29:00,2.0397,2.0397,2.0397,2.0397,400000.0
2008-05-20 21:30:00,2.03965,2.03985,2.03955,2.03985,31000000.0
2008-05-20 21:31:00,2.03975,2.03975,2.0395,2.03965,22300000.0
2008-05-20 21:32:00,2.03965,2.03985,2.03955,2.03955,41200000.0
2008-05-20 21:33:00,2.03955,2.03955,2.03935,2.0394,91300000.0
2008-05-20 21:34:00,2.03935,2.0397,2.03915,2.03935,45500000.0
2008-05-20 21:35:00,2.0394,2.0396,2.03925,2.0394,55000000.0
2008-05-20 21:36:00,2.03935,2.03975,2.03935,2.03965,31000000.0
2008-05-20 21:37:00,2.03955,2.03975,2.03955,2.03975,22500000.0
2008-05-20 21:38:00,2.03985,2.03985,2.03955,2.0397,15800000.0
2008-05-20 21:39:00,2.0396,2.03975,2.03935,2.0395,41500000.0
2008-05-20 21:40:00,2.03945,2.03945,2.03895,2.0392,36400000.0
2008-05-20 21:41:00,2.03925,2.03935,2.03855,2.03875,117500000.0
2008-05-20 21:42:00,2.03855,2.03945,2.03855,2.03945,84100000.0
2008-05-20 21:43:00,2.03945,2.03945,2.03925,2.03945,53900000.0
2008-05-20 21:44:00,2.03945,2.03945,2.03935,2.03935,28900000.0
2008-05-20 21:45:00,2.03945,2.03955,2.03915,2.03935,94800000.0
2008-05-20 21:46:00,2.03945,2.03945,2.03925,2.03945,23900000.0
2008-05-20 21:47:00,2.03935,2.03945,2.03935,2.03945,68600000.0
2008-05-20 21:48:00,2.0395,2.03965,2.03935,2.03955,31200000.0
2008-05-20 21:49:00,2.03955,2.0404,2.03945,2.04005,44200000.0
2008-05-20 21:50:00,2.04005,2.04005,2.03925,2.03925,66700000.0
2008-05-20 21:51:00,2.03935,2.03935,2.03865,2.03865,39000000.0
2008-05-20 21:52:00,2.03855,2.03865,2.03825,2.03845,42400000.0
2008-05-20 21:53:00,2.03845,2.03905,2.03845,2.03885,18200000.0
2008-05-20 21:54:00,2.03875,2.03875,2.03875,2.03875,3600000.0
2008-05-20 21:55:00,2.03875,2.03875,2.03845,2.03865,16500000.0
2008-05-20 21:56:00,2.0387,2.039,2.0386,2.039,6000000.0
2008-05-20 21:57:00,2.0389,2.03905,2.0389,2.03905,3300000.0
2008-05-20 21:58:00,2.03895,2.03935,2.03895,2.03925,40100000.0
2008-05-20 21:59:00,2.03925,2.03945,2.03925,2.03945,54400000.0
2008-05-20 22:00:00,2.0393,2.03985,2.0393,2.0396,53000000.0
2008-05-20 22:01:00,2.0396,2.0398,2.03945,2.0398,13600000.0
2008-05-20 22:02:00,2.03975,2.03985,2.0397,2.0398,2900000.0
2008-05-20 22:03:00,2.0398,2.0398,2.03945,2.03955,32300000.0
2008-05-20 22:04:00,2.03955,2.03985,2.0395,2.03975,14300000.0
2008-05-20 22:05:00,2.03975,2.04,2.0397,2.0399,22700000.0
2008-05-20 22:06:00,2.03985,2.03985,2.0395,2.0396,19400000.0
2008-05-20 22:07:00,2.0395,2.03965,2.0395,2.03965,7000000.0
2008-05-20 22:08:00,2.03965,2.0399,2.03965,2.0398,4400000.0
2008-05-20 22:09:00,2.0398,2.0402,2.03975,2.03975,23300000.0
2008-05-20 22:10:00,2.0398,2.0398,2.0393,2.0393,9500000.0
2008-05-20 22:11:00,2.0393,2.03945,2.0393,2.03945,7000000.0
2008-05-20 22:12:00,2.03945,2.03945,2.03945,2.03945,14600000.0
2008-05-20 22:13:00,2.03935,2.03955,2.03925,2.03955,60700000.0
2008-05-20 22:14:00,2.03955,2.03965,2.03935,2.03945,73500000.0
2008-05-20 22:15:00,2.03945,2.04005,2.03935,2.03995,68900000.0
2008-05-20 22:16:00,2.03995,2.04015,2.03985,2.04015,32700000.0
2008-05-20 22:17:00,2.04005,2.04035,2.03975,2.0398,20600000.0
2008-05-20 22:18:00,2.0398,2.0405,2.0398,2.0403,18800000.0
2008-05-20 22:19:00,2.0405,2.0405,2.0403,2.0403,2700000.0
2008-05-20 22:20:00,2.0404,2.04085,2.0404,2.04065,34900000.0
2008-05-20 22:21:00,2.0406,2.0418,2.0405,2.04105,11700000.0
2008-05-20 22:22:00,2.041,2.04105,2.04075,2.04085,31000000.0
2008-05-20 22:23:00,2.04095,2.04125,2.04085,2.04105,10500000.0
2008-05-20 22:24:00,2.04125,2.04145,2.04105,2.04145,11000000.0
2008-05-20 22:25:00,2.04135,2.04165,2.04135,2.0414,13800000.0
2008-05-20 22:26:00,2.0415,2.0421,2.0414,2.04195,29800000.0
2008-05-20 22:27:00,2.04195,2.04205,2.04155,2.04175,74100000.0
2008-05-20 22:28:00,2.04175,2.04215,2.04155,2.0418,35500000.0
2008-05-20 22:29:00,2.04185,2.0425,2.0418,2.04225,63500000.0
2008-05-20 22:30:00,2.04225,2.04245,2.04195,2.04235,47100000.0
2008-05-20 22:31:00,2.04225,2.04235,2.04175,2.04175,59800000.0
2008-05-20 22:32:00,2.042,2.0421,2.04155,2.04165,46700000.0
2008-05-20 22:33:00,2.04185,2.04195,2.04165,2.0417,36500000.0
2008-05-20 22:34:00,2.04185,2.04195,2.04185,2.04185,6200000.0
2008-05-20 22:35:00,2.04195,2.04215,2.0418,2.04205,22400000.0
2008-05-20 22:36:00,2.04195,2.04235,2.04195,2.0422,30200000.0
2008-05-20 22:37:00,2.04215,2.0422,2.04195,2.042,37900000.0
2008-05-20 22:38:00,2.04195,2.04205,2.04185,2.0419,16100000.0
2008-05-20 22:39:00,2.042,2.042,2.0417,2.0418,17000000.0
2008-05-20 22:40:00,2.0418,2.042,2.0416,2.04175,10800000.0
2008-05-20 22:41:00,2.0417,2.04185,2.04115,2.04155,117600000.0
2008-05-20 22:42:00,2.04165,2.04185,2.04155,2.04175,36300000.0
2008-05-20 22:43:00,2.04185,2.04195,2.0417,2.04195,2200000.0
2008-05-20 22:44:00,2.04205,2.0422,2.04165,2.04175,16600000.0
2008-05-20 22:45:00,2.0418,2.04215,2.04105,2.04105,44300000.0
2008-05-20 22:46:00,2.04105,2.0419,2.04095,2.04175,37000000.0
2008-05-20 22:47:00,2.04175,2.04175,2.04135,2.04135,32500000.0
2008-05-20 22:48:00,2.04115,2.0418,2.04115,2.04175,49000000.0
2008-05-20 22:49:00,2.04175,2.04205,2.04155,2.04205,48800000.0
2008-05-20 22:50:00,2.04205,2.04205,2.04145,2.04165,18100000.0
2008-05-20 22:51:00,2.04165,2.04165,2.04135,2.0414,23300000.0
2008-05-20 22:52:00,2.04135,2.04165,2.04075,2.04135,49600000.0
2008-05-20 22:53:00,2.0414,2.0421,2.0413,2.0421,26900000.0
2008-05-20 22:54:00,2.0421,2.0422,2.0417,2.0419,8400000.0
2008-05-20 22:55:00,2.04185,2.0419,2.04185,2.0419,600000.0
2008-05-20 22:56:00,2.0419,2.042,2.0419,2.0419,29700000.0
2008-05-20 22:57:00,2.042,2.042,2.0419,2.0419,27400000.0
2008-05-20 22:58:00,2.0419,2.0419,2.0419,2.0419,8600000.0
2008-05-20 22:59:00,2.0419,2.0419,2.0419,2.0419,2800000.0
2008-05-20 23:00:00,2.0415,2.0422,2.0415,2.0422,103500000.0
2008-05-20 23:01:00,2.0422,2.0423,2.0412,2.0413,86100000.0
2008-05-20 23:02:00,2.0414,2.042,2.0414,2.042,54100000.0
2008-05-20 23:03:00,2.042,2.0427,2.0413,2.0424,101800000.0
2008-05-20 23:04:00,2.0424,2.0424,2.042,2.04225,42200000.0
2008-05-20 23:05:00,2.04225,2.04265,2.04225,2.0423,14800000.0
2008-05-20 23:06:00,2.0423,2.0423,2.04215,2.04215,6800000.0
2008-05-20 23:07:00,2.04215,2.04215,2.0419,2.04195,1800000.0
2008-05-20 23:08:00,2.04195,2.04195,2.0417,2.0417,28000000.0
2008-05-20 23:09:00,2.0417,2.0418,2.04165,2.0418,21400000.0
2008-05-20 23:10:00,2.0418,2.0418,2.0416,2.0417,9500000.0
2008-05-20 23:11:00,2.0416,2.0416,2.0414,2.0415,39300000.0
2008-05-20 23:12:00,2.04145,2.04175,2.04145,2.04165,11900000.0
2008-05-20 23:13:00,2.04165,2.04185,2.0415,2.0416,42900000.0
2008-05-20 23:14:00,2.0416,2.0417,2.0414,2.0415,24700000.0
2008-05-20 23:15:00,2.0416,2.0417,2.0414,2.0414,43500000.0
2008-05-20 23:16:00,2.0413,2.0414,2.0413,2.0413,12300000.0
2008-05-20 23:17:00,2.0413,2.0413,2.041,2.041,13300000.0
2008-05-20 23:18:00,2.041,2.041,2.041,2.041,17100000.0
2008-05-20 23:19:00,2.041,2.041,2.041,2.041,3800000.0
2008-05-20 23:20:00,2.04048,2.04062,2.04035,2.04048,32000000.0
2008-05-20 23:21:00,2.041,2.041,2.0409,2.041,34400000.0
2008-05-20 23:22:00,2.041,2.041,2.0409,2.0409,29100000.0
2008-05-20 23:23:00,2.041,2.0412,2.0409,2.0411,27200000.0
2008-05-20 23:24:00,2.0409,2.04125,2.0409,2.04105,13900000.0
2008-05-20 23:25:00,2.0412,2.0412,2.04105,2.0411,6600000.0
2008-05-20 23:26:00,2.0411,2.0416,2.04105,2.0414,15000000.0
2008-05-20 23:27:00,2.0414,2.0414,2.0414,2.0414,1200000.0
2008-05-20 23:28:00,2.0415,2.0415,2.0413,2.04145,19200000.0
2008-05-20 23:29:00,2.0414,2.04155,2.0408,2.04125,32800000.0
2008-05-20 23:30:00,2.0412,2.0413,2.0411,2.0412,13000000.0
2008-05-20 23:31:00,2.0413,2.0418,2.0411,2.0413,34400000.0
2008-05-20 23:32:00,2.04125,2.0413,2.04125,2.04125,2400000.0
2008-05-20 23:33:00,2.0413,2.0413,2.0411,2.0411,35800000.0
2008-05-20 23:34:00,2.0411,2.0411,2.0411,2.0411,7600000.0
2008-05-20 23:35:00,2.0411,2.0411,2.0411,2.0411,5700000.0
2008-05-20 23:36:00,2.0411,2.0411,2.0411,2.0411,5700000.0
2008-05-20 23:37:00,2.0411,2.0411,2.0411,2.0411,3800000.0
2008-05-20 23:38:00,2.0411,2.0415,2.0411,2.0415,86800000.0
2008-05-20 23:39:00,2.0415,2.0415,2.0414,2.0414,27700000.0
2008-05-20 23:40:00,2.0414,2.0414,2.0414,2.0414,31500000.0
2008-05-20 23:41:00,2.0415,2.0415,2.0413,2.0414,74300000.0
2008-05-20 23:42:00,2.0413,2.0414,2.0413,2.0413,32200000.0
2008-05-20 23:43:00,2.04087,2.04123,2.04074,2.04123,64000000.0
2008-05-20 23:44:00,2.0412,2.0414,2.0412,2.0413,44000000.0
2008-05-20 23:45:00,2.0414,2.0415,2.0413,2.0413,27700000.0
2008-05-20 23:46:00,2.0413,2.0418,2.0412,2.0414,77600000.0
2008-05-20 23:47:00,2.0414,2.0414,2.0414,2.0414,4500000.0
2008-05-20 23:48:00,2.0414,2.0414,2.0412,2.0414,39600000.0
2008-05-20 23:49:00,2.0414,2.0414,2.0412,2.0414,24600000.0
2008-05-20 23:50:00,2.0416,2.0419,2.0416,2.0418,20200000.0
2008-05-20 23:51:00,2.0416,2.042,2.0409,2.041,122600000.0
2008-05-20 23:52:00,2.041,2.041,2.0393,2.04,63400000.0
2008-05-20 23:53:00,2.04,2.04,2.0399,2.0399,10200000.0
2008-05-20 23:54:00,2.0399,2.0402,2.0399,2.0399,61600000.0
2008-05-20 23:55:00,2.03945,2.03993,2.03945,2.03987,24000000.0
2008-05-20 23:56:00,2.0399,2.0399,2.0392,2.0392,41000000.0
2008-05-20 23:57:00,2.0392,2.0393,2.0392,2.0392,26200000.0
2008-05-20 23:58:00,2.0391,2.0391,2.039,2.039,9100000.0
2008-05-20 23:59:00,2.03896,2.039,2.03859,2.03894,42400000.0
2008-05-21 00:00:00,2.0391,2.0394,2.0391,2.0392,27200000.0
2008-05-21 00:01:00,2.0391,2.0391,2.039,2.039,15500000.0
2008-05-21 00:02:00,2.039,2.0394,2.039,2.0394,160800000.0
2008-05-21 00:03:00,2.0394,2.0394,2.0392,2.0394,40200000.0
2008-05-21 00:04:00,2.0394,2.0404,2.0394,2.0401,167800000.0
2008-05-21 00:05:00,2.0402,2.0409,2.04,2.0408,115600000.0
2008-05-21 00:06:00,2.0408,2.0411,2.0407,2.0409,72400000.0
2008-05-21 00:07:00,2.041,2.041,2.0404,2.0404,41000000.0
2008-05-21 00:08:00,2.0406,2.0406,2.0404,2.0404,11100000.0
2008-05-21 00:09:00,2.0404,2.0406,2.0404,2.0405,11900000.0
2008-05-21 00:10:00,2.0405,2.0406,2.0396,2.0396,108800000.0
2008-05-21 00:11:00,2.03975,2.0398,2.0396,2.0397,23400000.0
2008-05-21 00:12:00,2.03965,2.0397,2.03965,2.0397,3600000.0
2008-05-21 00:13:00,2.0397,2.04,2.0396,2.04,24800000.0
2008-05-21 00:14:00,2.04,2.0401,2.04,2.04,24700000.0
2008-05-21 00:15:00,2.0397,2.0397,2.0397,2.0397,600000.0
2008-05-21 00:16:00,2.0397,2.0397,2.03965,2.0397,1800000.0
2008-05-21 00:17:00,2.03965,2.0397,2.03965,2.0397,1200000.0
2008-05-21 00:18:00,2.03965,2.0399,2.0396,2.0399,14200000.0
2008-05-21 00:19:00,2.0399,2.0399,2.0396,2.0396,40100000.0
2008-05-21 00:20:00,2.0396,2.0397,2.0396,2.0396,45700000.0
2008-05-21 00:21:00,2.0396,2.0396,2.0396,2.0396,4300000.0
2008-05-21 00:22:00,2.0396,2.0396,2.0395,2.0395,26400000.0
2008-05-21 00:23:00,2.0395,2.0395,2.0395,2.0395,4700000.0
2008-05-21 00:24:00,2.0395,2.0396,2.0395,2.0396,7500000.0
2008-05-21 00:25:00,2.0395,2.0395,2.0395,2.0395,13300000.0
2008-05-21 00:26:00,2.0395,2.0395,2.0395,2.0395,28500000.0
2008-05-21 00:27:00,2.0395,2.0395,2.0392,2.0393,22400000.0
2008-05-21 00:28:00,2.0393,2.0393,2.0393,2.0393,21600000.0
2008-05-21 00:29:00,2.0393,2.0394,2.0393,2.0393,21500000.0
2008-05-21 00:30:00,2.0393,2.0394,2.0393,2.0393,11400000.0
2008-05-21 00:31:00,2.0393,2.0393,2.0393,2.0393,24800000.0
2008-05-21 00:32:00,2.0393,2.0395,2.0393,2.0395,46500000.0
2008-05-21 00:33:00,2.0395,2.0395,2.0395,2.0395,1900000.0
2008-05-21 00:34:00,2.0395,2.0395,2.0394,2.0395,31200000.0
2008-05-21 00:35:00,2.0394,2.0394,2.0394,2.0394,5600000.0
2008-05-21 00:36:00,2.0395,2.0395,2.0394,2.0394,13700000.0
2008-05-21 00:37:00,2.0392,2.0392,2.039,2.039,13000000.0
2008-05-21 00:38:00,2.0391,2.04,2.0391,2.0396,28400000.0
2008-05-21 00:39:00,2.0396,2.0396,2.0395,2.0396,7000000.0
2008-05-21 00:40:00,2.0396,2.0397,2.0396,2.0396,400000.0
2008-05-21 00:41:00,2.0396,2.0396,2.0393,2.0393,18900000.0
2008-05-21 00:42:00,2.0393,2.0393,2.0393,2.0393,25300000.0
2008-05-21 00:43:00,2.0393,2.0393,2.0393,2.0393,19800000.0
2008-05-21 00:44:00,2.0393,2.0393,2.0393,2.0393,19900000.0
2008-05-21 00:45:00,2.0393,2.0397,2.0393,2.0397,13700000.0
2008-05-21 00:46:00,2.0395,2.0395,2.0394,2.0395,16500000.0
2008-05-21 00:47:00,2.0395,2.0396,2.0395,2.0396,4500000.0
2008-05-21 00:48:00,2.0396,2.0398,2.0396,2.0396,18800000.0
2008-05-21 00:49:00,2.0396,2.0396,2.0395,2.0396,10200000.0
2008-05-21 00:50:00,2.03914,2.03935,2.03897,2.03935,36800000.0
2008-05-21 00:51:00,2.0397,2.0397,2.0396,2.0397,17800000.0
2008-05-21 00:52:00,2.0397,2.0399,2.0397,2.0399,9400000.0
2008-05-21 00:53:00,2.03934,2.03951,2.03929,2.03929,38400000.0
2008-05-21 00:54:00,2.03936,2.03956,2.03916,2.0394,150000000.0
2008-05-21 00:55:00,2.0401,2.0401,2.0398,2.0398,10100000.0
2008-05-21 00:56:00,2.0398,2.04,2.0398,2.04,1800000.0
2008-05-21 00:57:00,2.0399,2.0399,2.0399,2.0399,1800000.0
2008-05-21 00:58:00,2.0399,2.0399,2.0399,2.0399,1800000.0
2008-05-21 00:59:00,2.0399,2.0399,2.0399,2.0399,2700000.0
2008-05-21 01:00:00,2.0399,2.0403,2.0397,2.0402,54200000.0
2008-05-21 01:01:00,2.0402,2.0405,2.0401,2.0403,79600000.0
2008-05-21 01:02:00,2.0403,2.0409,2.0399,2.04,71300000.0
2008-05-21 01:03:00,2.04,2.0401,2.0399,2.0401,39700000.0
2008-05-21 01:04:00,2.04,2.0401,2.04,2.04,45400000.0
2008-05-21 01:05:00,2.04,2.0402,2.04,2.04,37800000.0
2008-05-21 01:06:00,2.04,2.04,2.0399,2.0399,2500000.0
2008-05-21 01:07:00,2.0399,2.04,2.0399,2.04,29800000.0
2008-05-21 01:08:00,2.04,2.04,2.04,2.04,11300000.0
2008-05-21 01:09:00,2.04,2.0404,2.04,2.04,53500000.0
2008-05-21 01:10:00,2.04,2.04,2.04,2.04,8300000.0
2008-05-21 01:11:00,2.04,2.0402,2.0399,2.04,36200000.0
2008-05-21 01:12:00,2.0401,2.0403,2.0399,2.0403,55700000.0
2008-05-21 01:13:00,2.0403,2.0403,2.0403,2.0403,3600000.0
2008-05-21 01:14:00,2.0402,2.0402,2.04,2.04,15900000.0
2008-05-21 01:15:00,2.04,2.0401,2.04,2.04,8400000.0
2008-05-21 01:16:00,2.04,2.0401,2.04,2.0401,8500000.0
2008-05-21 01:17:00,2.0401,2.0401,2.04,2.04,11100000.0
2008-05-21 01:18:00,2.04,2.0401,2.04,2.04,32800000.0
2008-05-21 01:19:00,2.04,2.04,2.0399,2.0399,9500000.0
2008-05-21 01:20:00,2.0399,2.04,2.0399,2.04,9400000.0
2008-05-21 01:21:00,2.04,2.0401,2.0399,2.0401,20100000.0
2008-05-21 01:22:00,2.0401,2.0401,2.0398,2.0398,21600000.0
2008-05-21 01:23:00,2.0398,2.0399,2.0398,2.0399,22200000.0
2008-05-21 01:24:00,2.0399,2.0402,2.0398,2.0402,34600000.0
2008-05-21 01:25:00,2.0402,2.0402,2.0398,2.0398,38600000.0
2008-05-21 01:26:00,2.0398,2.0398,2.0398,2.0398,7600000.0
2008-05-21 01:27:00,2.0398,2.0398,2.0398,2.0398,7600000.0
2008-05-21 01:28:00,2.0399,2.0399,2.0399,2.0399,6600000.0
2008-05-21 01:29:00,2.04,2.04,2.0399,2.04,6300000.0
2008-05-21 01:30:00,2.04,2.0402,2.04,2.0402,6500000.0
2008-05-21 01:31:00,2.0402,2.0403,2.0399,2.0401,34300000.0
2008-05-21 01:32:00,2.04,2.04,2.0399,2.04,14800000.0
2008-05-21 01:33:00,2.04,2.0404,2.04,2.04,8900000.0
2008-05-21 01:34:00,2.04,2.04,2.0399,2.0399,13500000.0
2008-05-21 01:35:00,2.0399,2.0399,2.0399,2.0399,5500000.0
2008-05-21 01:36:00,2.03957,2.03984,2.0393,2.03947,372000000.0
2008-05-21 01:37:00,2.0401,2.0401,2.0401,2.0401,900000.0
2008-05-21 01:38:00,2.0399,2.0399,2.0399,2.0399,5500000.0
2008-05-21 01:39:00,2.0399,2.0399,2.0399,2.0399,6400000.0
2008-05-21 01:40:00,2.0397,2.0401,2.0397,2.0397,23600000.0
2008-05-21 01:41:00,2.0397,2.0399,2.0397,2.0397,43900000.0
2008-05-21 01:42:00,2.0397,2.0397,2.0395,2.0395,22800000.0
2008-05-21 01:43:00,2.0395,2.0398,2.0393,2.0395,63000000.0
2008-05-21 01:44:00,2.0397,2.0397,2.0394,2.0395,9900000.0
2008-05-21 01:45:00,2.0395,2.0395,2.0393,2.0395,13500000.0
2008-05-21 01:46:00,2.0395,2.0397,2.0395,2.0397,10800000.0
2008-05-21 01:47:00,2.0397,2.0397,2.0394,2.0397,5400000.0
2008-05-21 01:48:00,2.0396,2.0397,2.0394,2.0397,8100000.0
2008-05-21 01:49:00,2.0397,2.0397,2.0393,2.0395,23300000.0
2008-05-21 01:50:00,2.0395,2.0395,2.0395,2.0395,2700000.0
2008-05-21 01:51:00,2.0395,2.0395,2.0391,2.0393,15600000.0
2008-05-21 01:52:00,2.0392,2.0392,2.039,2.039,32300000.0
2008-05-21 01:53:00,2.0388,2.0388,2.0387,2.0387,43200000.0
2008-05-21 01:54:00,2.0388,2.0392,2.0387,2.0392,114700000.0
2008-05-21 01:55:00,2.039,2.0394,2.0389,2.039,195500000.0
2008-05-21 01:56:00,2.039,2.0391,2.039,2.0391,21100000.0
2008-05-21 01:57:00,2.0391,2.0391,2.0391,2.0391,24600000.0
2008-05-21 01:58:00,2.0393,2.0393,2.0393,2.0393,5500000.0
2008-05-21 01:59:00,2.0391,2.0393,2.0391,2.0391,42600000.0
2008-05-21 02:00:00,2.0391,2.0394,2.0389,2.039,117200000.0
2008-05-21 02:01:00,2.0389,2.039,2.0388,2.0388,28600000.0
2008-05-21 02:02:00,2.0389,2.039,2.0389,2.039,92300000.0
2008-05-21 02:03:00,2.0392,2.0392,2.039,2.0391,48900000.0
2008-05-21 02:04:00,2.0391,2.0391,2.0389,2.0389,73400000.0
2008-05-21 02:05:00,2.0389,2.0389,2.0386,2.0386,173199998.0
2008-05-21 02:06:00,2.0386,2.0391,2.0386,2.0387,88800000.0
2008-05-21 02:07:00,2.0387,2.0387,2.0387,2.0387,36100000.0
2008-05-21 02:08:00,2.0387,2.0387,2.0387,2.0387,15200000.0
2008-05-21 02:09:00,2.0387,2.0387,2.0384,2.0385,74100000.0
2008-05-21 02:10:00,2.0385,2.0385,2.0381,2.0385,35800000.0
2008-05-21 02:11:00,2.03805,2.0384,2.0378,2.0381,52800000.0
2008-05-21 02:12:00,2.0381,2.0386,2.038,2.0386,62000000.0
2008-05-21 02:13:00,2.0386,2.0386,2.0381,2.0386,117200000.0
2008-05-21 02:14:00,2.0385,2.03865,2.0385,2.03855,86700000.0
2008-05-21 02:15:00,2.03855,2.0387,2.03855,2.0387,4700000.0
2008-05-21 02:16:00,2.0388,2.03915,2.0387,2.03905,37300000.0
2008-05-21 02:17:00,2.03905,2.0391,2.03885,2.039,47800000.0
2008-05-21 02:18:00,2.039,2.039,2.0388,2.03885,20600000.0
2008-05-21 02:19:00,2.039,2.039,2.039,2.039,1900000.0
2008-05-21 02:20:00,2.03875,2.0388,2.03875,2.03875,82300000.0
2008-05-21 02:21:00,2.0388,2.0388,2.03865,2.03865,38600000.0
2008-05-21 02:22:00,2.03865,2.03885,2.03865,2.03875,46900000.0
2008-05-21 02:23:00,2.03875,2.03895,2.03865,2.03885,65600000.0
2008-05-21 02:24:00,2.03885,2.03905,2.03885,2.03895,47100000.0
2008-05-21 02:25:00,2.03895,2.03925,2.0388,2.03905,52400000.0
2008-05-21 02:26:00,2.0388,2.03885,2.0384,2.03865,182400000.0
2008-05-21 02:27:00,2.0387,2.0387,2.03865,2.0387,23600000.0
2008-05-21 02:28:00,2.0388,2.03885,2.038,2.0386,95900000.0
2008-05-21 02:29:00,2.0386,2.0387,2.0385,2.0385,20900000.0
2008-05-21 02:30:00,2.0385,2.0386,2.0383,2.0386,96800000.0
2008-05-21 02:31:00,2.0386,2.0386,2.0385,2.0386,65300000.0
2008-05-21 02:32:00,2.03865,2.0389,2.0383,2.03855,301000000.0
2008-05-21 02:33:00,2.03855,2.03855,2.0383,2.0383,163800000.0
2008-05-21 02:34:00,2.0383,2.03885,2.0382,2.03855,146000000.0
2008-05-21 02:35:00,2.03875,2.03875,2.03845,2.03855,81600000.0
2008-05-21 02:36:00,2.0386,2.0386,2.03845,2.03845,88100000.0
2008-05-21 02:37:00,2.03845,2.0386,2.03835,2.0386,188300000.0
2008-05-21 02:38:00,2.03855,2.0386,2.03845,2.03855,78700000.0
2008-05-21 02:39:00,2.0386,2.039,2.0384,2.0384,86900000.0
2008-05-21 02:40:00,2.03845,2.0385,2.0384,2.0385,21400000.0
2008-05-21 02:41:00,2.0385,2.0385,2.0384,2.03845,23400000.0
2008-05-21 02:42:00,2.0385,2.0385,2.0385,2.0385,1200000.0
2008-05-21 02:43:00,2.03845,2.0386,2.0384,2.0386,30700000.0
2008-05-21 02:44:00,2.0386,2.0386,2.0386,2.0386,7600000.0
2008-05-21 02:45:00,2.03819,2.03829,2.03784,2.03791,16600000.0
2008-05-21 02:46:00,2.0386,2.0386,2.0385,2.0385,28500000.0
2008-05-21 02:47:00,2.0385,2.0388,2.0384,2.0385,57800000.0
2008-05-21 02:48:00,2.0385,2.0388,2.0385,2.0388,32000000.0
2008-05-21 02:49:00,2.0388,2.0388,2.0387,2.0387,5900000.0
2008-05-21 02:50:00,2.03865,2.03875,2.03845,2.03855,65800000.0
2008-05-21 02:51:00,2.0386,2.0387,2.0386,2.0386,31300000.0
2008-05-21 02:52:00,2.0386,2.0386,2.0384,2.0384,13300000.0
2008-05-21 02:53:00,2.0383,2.0386,2.0383,2.0384,24800000.0
2008-05-21 02:54:00,2.0384,2.0384,2.0381,2.0381,56500000.0
2008-05-21 02:55:00,2.0381,2.0385,2.0379,2.0385,181300000.0
2008-05-21 02:56:00,2.0381,2.0388,2.038,2.0381,235900000.0
2008-05-21 02:57:00,2.03825,2.0388,2.038,2.0388,356000000.0
2008-05-21 02:58:00,2.03835,2.0388,2.03835,2.0384,106300000.0
2008-05-21 02:59:00,2.0384,2.0384,2.0378,2.03795,128000000.0
2008-05-21 03:00:00,2.03815,2.03845,2.03815,2.03835,26100000.0
2008-05-21 03:01:00,2.0383,2.0383,2.03795,2.0381,11600000.0
2008-05-21 03:02:00,2.0381,2.0381,2.03775,2.0378,44500000.0
2008-05-21 03:03:00,2.03815,2.03825,2.03815,2.03825,15200000.0
2008-05-21 03:04:00,2.03825,2.03825,2.0376,2.03775,155900000.0
2008-05-21 03:05:00,2.03775,2.03785,2.037,2.0378,186500000.0
2008-05-21 03:06:00,2.0378,2.0378,2.03685,2.03745,220200000.0
2008-05-21 03:07:00,2.03745,2.03835,2.03735,2.03825,128000000.0
2008-05-21 03:08:00,2.03825,2.03835,2.03745,2.03815,179900000.0
2008-05-21 03:09:00,2.03815,2.0385,2.03815,2.03835,49600000.0
2008-05-21 03:10:00,2.03825,2.03835,2.03745,2.03745,37100000.0
2008-05-21 03:11:00,2.03745,2.03805,2.03705,2.03705,137000000.0
2008-05-21 03:12:00,2.03705,2.0374,2.03695,2.03705,124600000.0
2008-05-21 03:13:00,2.03705,2.0372,2.03695,2.03705,152200000.0
2008-05-21 03:14:00,2.03705,2.03715,2.03665,2.03685,163500000.0
2008-05-21 03:15:00,2.03675,2.03675,2.0358,2.03595,251400000.0
2008-05-21 03:16:00,2.03595,2.03655,2.03595,2.0362,95100000.0
2008-05-21 03:17:00,2.0362,2.03665,2.0362,2.03645,153600000.0
2008-05-21 03:18:00,2.0365,2.0375,2.0365,2.03745,193300000.0
2008-05-21 03:19:00,2.03745,2.03785,2.0371,2.03745,216300000.0
2008-05-21 03:20:00,2.03735,2.03765,2.03735,2.03755,45600000.0
2008-05-21 03:21:00,2.03785,2.03785,2.03745,2.03745,120900000.0
2008-05-21 03:22:00,2.0374,2.0375,2.03735,2.0374,62800000.0
2008-05-21 03:23:00,2.03745,2.0378,2.03735,2.03765,105800000.0
2008-05-21 03:24:00,2.0375,2.0377,2.0372,2.03725,180000000.0
2008-05-21 03:25:00,2.03735,2.0375,2.0372,2.0372,123700000.0
2008-05-21 03:26:00,2.0372,2.03745,2.0372,2.03745,43600000.0
2008-05-21 03:27:00,2.03735,2.03765,2.03725,2.03745,64900000.0
2008-05-21 03:28:00,2.03735,2.03745,2.0372,2.0372,57900000.0
2008-05-21 03:29:00,2.0372,2.03775,2.0372,2.03775,81600000.0
2008-05-21 03:30:00,2.03775,2.03775,2.0375,2.03775,31300000.0
2008-05-21 03:31:00,2.03775,2.03795,2.03755,2.03785,101000000.0
2008-05-21 03:32:00,2.03795,2.03905,2.03795,2.03905,78100000.0
2008-05-21 03:33:00,2.03905,2.03905,2.03825,2.03835,80800000.0
2008-05-21 03:34:00,2.03835,2.03845,2.0379,2.03805,59100000.0
2008-05-21 03:35:00,2.038,2.03815,2.0377,2.03795,88500000.0
2008-05-21 03:36:00,2.03785,2.03795,2.03755,2.03775,82000000.0
2008-05-21 03:37:00,2.03785,2.03815,2.03775,2.03795,114600000.0
2008-05-21 03:38:00,2.03795,2.03825,2.03795,2.03805,76500000.0
2008-05-21 03:39:00,2.03815,2.03815,2.03775,2.03775,32700000.0
2008-05-21 03:40:00,2.0378,2.03815,2.0378,2.038,17900000.0
2008-05-21 03:41:00,2.038,2.0382,2.03795,2.03795,80400000.0
2008-05-21 03:42:00,2.03795,2.03805,2.0377,2.03775,64300000.0
2008-05-21 03:43:00,2.0378,2.0379,2.03755,2.03785,64900000.0
2008-05-21 03:44:00,2.03775,2.03795,2.03775,2.03775,55100000.0
2008-05-21 03:45:00,2.03775,2.03815,2.03725,2.03805,204500000.0
2008-05-21 03:46:00,2.03805,2.03835,2.03805,2.03835,81200000.0
2008-05-21 03:47:00,2.03815,2.03835,2.03815,2.03835,31100000.0
2008-05-21 03:48:00,2.03825,2.03855,2.03815,2.03855,64200000.0
2008-05-21 03:49:00,2.0385,2.0385,2.03815,2.03835,21600000.0
2008-05-21 03:50:00,2.03835,2.03845,2.03805,2.03815,96400000.0
2008-05-21 03:51:00,2.03815,2.03835,2.0377,2.0377,114900000.0
2008-05-21 03:52:00,2.0377,2.03805,2.03755,2.0379,208300000.0
2008-05-21 03:53:00,2.0379,2.03825,2.0378,2.0382,85200000.0
2008-05-21 03:54:00,2.03815,2.03825,2.03755,2.03765,111800000.0
2008-05-21 03:55:00,2.03775,2.03785,2.0376,2.03765,65000000.0
2008-05-21 03:56:00,2.0376,2.03785,2.03735,2.0374,106500000.0
2008-05-21 03:57:00,2.03745,2.0375,2.03705,2.03725,91500000.0
2008-05-21 03:58:00,2.03725,2.03745,2.03705,2.03725,81000000.0
2008-05-21 03:59:00,2.03715,2.03725,2.0365,2.03725,241200000.0
2008-05-21 04:00:00,2.03725,2.03725,2.03645,2.03655,138700000.0
2008-05-21 04:01:00,2.03645,2.03675,2.03645,2.03645,88900000.0
2008-05-21 04:02:00,2.0365,2.0367,2.0364,2.0364,25860000.0
2008-05-21 04:03:00,2.0364,2.03655,2.0364,2.0364,44300000.0
2008-05-21 04:04:00,2.0364,2.03645,2.036,2.0361,52100000.0
2008-05-21 04:05:00,2.0361,2.03625,2.036,2.036,31200000.0
2008-05-21 04:06:00,2.036,2.0362,2.0359,2.0361,49300000.0
2008-05-21 04:07:00,2.0361,2.03615,2.0359,2.0359,20900000.0
2008-05-21 04:08:00,2.03595,2.03595,2.0359,2.0359,15200000.0
2008-05-21 04:09:00,2.0359,2.03605,2.0358,2.03605,54400000.0
2008-05-21 04:10:00,2.03605,2.03605,2.03605,2.03605,5700000.0
2008-05-21 04:11:00,2.03615,2.0364,2.036,2.0363,130900000.0
2008-05-21 04:12:00,2.03635,2.037,2.0363,2.03675,73600000.0
2008-05-21 04:13:00,2.0368,2.03695,2.03675,2.03685,18600000.0
2008-05-21 04:14:00,2.03695,2.03745,2.03685,2.03715,158500000.0
2008-05-21 04:15:00,2.03715,2.03715,2.03705,2.03705,11400000.0
2008-05-21 04:16:00,2.03705,2.0372,2.03705,2.03715,83300000.0
2008-05-21 04:17:00,2.0372,2.03775,2.0372,2.03745,47000000.0
2008-05-21 04:18:00,2.03755,2.03755,2.03745,2.03745,10400000.0
2008-05-21 04:19:00,2.03745,2.03745,2.03745,2.03745,1900000.0
2008-05-21 04:20:00,2.03755,2.03755,2.03725,2.03725,24700000.0
2008-05-21 04:21:00,2.03725,2.03725,2.03725,2.03725,5600000.0
2008-05-21 04:22:00,2.03735,2.03735,2.03695,2.03695,25800000.0
2008-05-21 04:23:00,2.03695,2.03695,2.0368,2.0368,37200000.0
2008-05-21 04:24:00,2.0368,2.0368,2.0368,2.0368,15200000.0
2008-05-21 04:25:00,2.0369,2.0369,2.0366,2.0368,20500000.0
2008-05-21 04:26:00,2.03665,2.0367,2.03605,2.03625,124000000.0
2008-05-21 04:27:00,2.03625,2.03635,2.03625,2.03635,33400000.0
2008-05-21 04:28:00,2.03615,2.03615,2.0359,2.0359,96700000.0
2008-05-21 04:29:00,2.0359,2.0361,2.0359,2.0359,79400000.0
2008-05-21 04:30:00,2.0359,2.03655,2.0359,2.0365,156100000.0
2008-05-21 04:31:00,2.0363,2.0365,2.0363,2.0365,36900000.0
2008-05-21 04:32:00,2.0364,2.03725,2.0363,2.03725,122200000.0
2008-05-21 04:33:00,2.03725,2.03745,2.03665,2.0369,230500000.0
2008-05-21 04:34:00,2.037,2.03735,2.0369,2.03735,81400000.0
2008-05-21 04:35:00,2.0375,2.03755,2.03705,2.03725,96900000.0
2008-05-21 04:36:00,2.0373,2.03745,2.0373,2.0374,76400000.0
2008-05-21 04:37:00,2.03735,2.03755,2.03735,2.0375,47000000.0
2008-05-21 04:38:00,2.03755,2.03755,2.03745,2.03755,22800000.0
2008-05-21 04:39:00,2.03755,2.03755,2.0375,2.03755,29600000.0
2008-05-21 04:40:00,2.03755,2.03775,2.03735,2.03745,109600000.0
2008-05-21 04:41:00,2.03765,2.03765,2.03735,2.03735,32900000.0
2008-05-21 04:42:00,2.03755,2.03765,2.03755,2.03765,20800000.0
2008-05-21 04:43:00,2.03755,2.0376,2.03725,2.03745,82100000.0
2008-05-21 04:44:00,2.03745,2.0377,2.03735,2.03765,111600000.0
2008-05-21 04:45:00,2.03765,2.0377,2.03765,2.03765,16300000.0
2008-05-21 04:46:00,2.03785,2.03805,2.03765,2.03805,103000000.0
2008-05-21 04:47:00,2.03805,2.03815,2.03775,2.03775,25800000.0
2008-05-21 04:48:00,2.03775,2.03785,2.03775,2.03785,16000000.0
2008-05-21 04:49:00,2.03785,2.03785,2.03765,2.03765,12300000.0
2008-05-21 04:50:00,2.03765,2.03795,2.03765,2.03785,57500000.0
2008-05-21 04:51:00,2.03785,2.03785,2.03785,2.03785,9600000.0
2008-05-21 04:52:00,2.03785,2.03785,2.03785,2.03785,18800000.0
2008-05-21 04:53:00,2.03785,2.03785,2.03725,2.03735,61500000.0
2008-05-21 04:54:00,2.03735,2.03735,2.03725,2.03735,44800000.0
2008-05-21 04:55:00,2.03735,2.03735,2.03725,2.03725,16300000.0
2008-05-21 04:56:00,2.03725,2.03725,2.03725,2.03725,9600000.0
2008-05-21 04:57:00,2.03695,2.03695,2.0364,2.0364,50900000.0
2008-05-21 04:58:00,2.03725,2.03755,2.03725,2.03755,26900000.0
2008-05-21 04:59:00,2.03765,2.03765,2.0374,2.0374,45800000.0
2008-05-21 05:00:00,2.0374,2.038,2.0374,2.0378,75700000.0
2008-05-21 05:01:00,2.0378,2.03825,2.03735,2.03825,224500000.0
2008-05-21 05:02:00,2.0382,2.03865,2.038,2.038,97200000.0
2008-05-21 05:03:00,2.03815,2.03835,2.0377,2.0378,81500000.0
2008-05-21 05:04:00,2.0378,2.03825,2.0378,2.03815,68500000.0
2008-05-21 05:05:00,2.03815,2.03875,2.03815,2.03875,49100000.0
2008-05-21 05:06:00,2.03875,2.03885,2.03845,2.03885,55400000.0
2008-05-21 05:07:00,2.03885,2.03885,2.03885,2.03885,1900000.0
2008-05-21 05:08:00,2.03885,2.03895,2.03835,2.03845,42800000.0
2008-05-21 05:09:00,2.03835,2.03835,2.03835,2.03835,2800000.0
2008-05-21 05:10:00,2.0384,2.0384,2.03835,2.03835,10000000.0
2008-05-21 05:11:00,2.0383,2.0384,2.0383,2.03835,20000000.0
2008-05-21 05:12:00,2.03795,2.03836,2.03778,2.03809,36300000.0
2008-05-21 05:13:00,2.0383,2.0384,2.0383,2.0384,20100000.0
2008-05-21 05:14:00,2.0384,2.0384,2.0381,2.0383,51700000.0
2008-05-21 05:15:00,2.03855,2.03855,2.03855,2.03855,2800000.0
2008-05-21 05:16:00,2.03885,2.03885,2.0383,2.03845,61000000.0
2008-05-21 05:17:00,2.03855,2.03895,2.03855,2.03895,17900000.0
2008-05-21 05:18:00,2.0382,2.03852,2.03781,2.0384,109900000.0
2008-05-21 05:19:00,2.03885,2.03885,2.03885,2.03885,9600000.0
2008-05-21 05:20:00,2.0385,2.03873,2.03843,2.03873,14300000.0
2008-05-21 05:21:00,2.03905,2.03905,2.03875,2.03895,138100000.0
2008-05-21 05:22:00,2.03895,2.03895,2.03875,2.03895,69600000.0
2008-05-21 05:23:00,2.03895,2.0395,2.03895,2.0395,25400000.0
2008-05-21 05:24:00,2.03955,2.03965,2.03905,2.03905,91500000.0
2008-05-21 05:25:00,2.03905,2.03985,2.03895,2.03935,156200000.0
2008-05-21 05:26:00,2.03945,2.03955,2.03895,2.03915,77100000.0
2008-05-21 05:27:00,2.03935,2.03935,2.03925,2.03925,33400000.0
2008-05-21 05:28:00,2.03925,2.03965,2.03895,2.03955,111200000.0
2008-05-21 05:29:00,2.03955,2.03965,2.03955,2.03965,14100000.0
2008-05-21 05:30:00,2.03936,2.03951,2.03889,2.03922,73300000.0
2008-05-21 05:31:00,2.03955,2.03955,2.03935,2.03935,29100000.0
2008-05-21 05:32:00,2.03935,2.03955,2.03935,2.03955,19900000.0
2008-05-21 05:33:00,2.03965,2.03965,2.03945,2.03945,11700000.0
2008-05-21 05:34:00,2.03955,2.03965,2.0394,2.03965,30700000.0
2008-05-21 05:35:00,2.03965,2.03975,2.03965,2.03965,21100000.0
2008-05-21 05:36:00,2.03985,2.04015,2.03985,2.04015,43600000.0
2008-05-21 05:37:00,2.04025,2.0403,2.0401,2.0401,29300000.0
2008-05-21 05:38:00,2.0401,2.04015,2.03995,2.04015,98000000.0
2008-05-21 05:39:00,2.04015,2.04015,2.0398,2.04,28500000.0
2008-05-21 05:40:00,2.04,2.04,2.03945,2.0395,17700000.0
2008-05-21 05:41:00,2.0395,2.03955,2.03945,2.03945,3200000.0
2008-05-21 05:42:00,2.03945,2.03945,2.03945,2.03945,5600000.0
2008-05-21 05:43:00,2.03985,2.03985,2.0395,2.0395,36200000.0
2008-05-21 05:44:00,2.0395,2.0395,2.0387,2.0387,304200000.0
2008-05-21 05:45:00,2.0389,2.0391,2.0389,2.0391,65200000.0
2008-05-21 05:46:00,2.0391,2.0391,2.0391,2.0391,50400000.0
2008-05-21 05:47:00,2.0392,2.03935,2.0392,2.03935,16900000.0
2008-05-21 05:48:00,2.03918,2.03928,2.03883,2.03928,12400000.0
2008-05-21 05:49:00,2.03945,2.03945,2.03865,2.03875,153700000.0
2008-05-21 05:50:00,2.03875,2.03895,2.03865,2.03865,42200000.0
2008-05-21 05:51:00,2.03865,2.03865,2.038,2.038,70300000.0
2008-05-21 05:52:00,2.03805,2.0381,2.0379,2.0381,40400000.0
2008-05-21 05:53:00,2.0382,2.0382,2.0381,2.0381,14400000.0
2008-05-21 05:54:00,2.0381,2.0383,2.0381,2.0383,41600000.0
2008-05-21 05:55:00,2.0383,2.0387,2.0383,2.0386,63500000.0
2008-05-21 05:56:00,2.03855,2.03855,2.03835,2.0384,54200000.0
2008-05-21 05:57:00,2.0383,2.03855,2.0383,2.0385,50800000.0
2008-05-21 05:58:00,2.0385,2.03885,2.03845,2.0386,190200000.0
2008-05-21 05:59:00,2.0386,2.039,2.03855,2.039,85400000.0
2008-05-21 06:00:00,2.0389,2.0389,2.03865,2.0387,43700000.0
2008-05-21 06:01:00,2.0387,2.0387,2.0387,2.0387,11000000.0
2008-05-21 06:02:00,2.0387,2.039,2.0387,2.039,13300000.0
2008-05-21 06:03:00,2.039,2.039,2.0387,2.0387,11400000.0
2008-05-21 06:04:00,2.03885,2.03885,2.0387,2.0387,21400000.0
2008-05-21 06:05:00,2.0387,2.0387,2.0387,2.0387,3800000.0
2008-05-21 06:06:00,2.0387,2.0391,2.0387,2.0387,36400000.0
2008-05-21 06:07:00,2.0389,2.0389,2.0387,2.0388,5700000.0
2008-05-21 06:08:00,2.0388,2.03885,2.0388,2.0388,8500000.0
2008-05-21 06:09:00,2.03885,2.03885,2.0388,2.0388,8600000.0
2008-05-21 06:10:00,2.03895,2.03905,2.0388,2.03905,51800000.0
2008-05-21 06:11:00,2.03895,2.03905,2.0388,2.03885,33400000.0
2008-05-21 06:12:00,2.039,2.03915,2.039,2.03915,9500000.0
2008-05-21 06:13:00,2.03925,2.03935,2.03905,2.0392,52300000.0
2008-05-21 06:14:00,2.0392,2.0392,2.0385,2.0386,93400000.0
2008-05-21 06:15:00,2.0386,2.0392,2.0386,2.0392,24300000.0
2008-05-21 06:16:00,2.0392,2.03935,2.0392,2.03935,72400000.0
2008-05-21 06:17:00,2.03935,2.03965,2.03925,2.03945,102500000.0
2008-05-21 06:18:00,2.03955,2.03985,2.03955,2.03975,49800000.0
2008-05-21 06:19:00,2.03985,2.03995,2.0397,2.03995,49800000.0
2008-05-21 06:20:00,2.03975,2.03995,2.03935,2.0395,77200000.0
2008-05-21 06:21:00,2.0395,2.03975,2.0395,2.03965,64100000.0
2008-05-21 06:22:00,2.03965,2.03965,2.0395,2.03955,16200000.0
2008-05-21 06:23:00,2.03955,2.0397,2.03945,2.03955,29400000.0
2008-05-21 06:24:00,2.03955,2.0397,2.03955,2.0397,6700000.0
2008-05-21 06:25:00,2.0397,2.0398,2.03955,2.0398,24700000.0
2008-05-21 06:26:00,2.03975,2.0398,2.0387,2.0389,75200000.0
2008-05-21 06:27:00,2.03895,2.0394,2.03895,2.03905,54100000.0
2008-05-21 06:28:00,2.03905,2.03935,2.03885,2.03905,44100000.0
2008-05-21 06:29:00,2.03905,2.0391,2.03895,2.03905,18800000.0
2008-05-21 06:30:00,2.03905,2.03905,2.03865,2.03875,58700000.0
2008-05-21 06:31:00,2.03895,2.03965,2.03895,2.03935,62500000.0
2008-05-21 06:32:00,2.03935,2.03985,2.03915,2.03945,140300000.0
2008-05-21 06:33:00,2.03935,2.03945,2.03905,2.03935,204600000.0
2008-05-21 06:34:00,2.0394,2.04025,2.0394,2.04025,103700000.0
2008-05-21 06:35:00,2.04025,2.04035,2.03945,2.03945,237700000.0
2008-05-21 06:36:00,2.03945,2.03995,2.03935,2.03935,182800000.0
2008-05-21 06:37:00,2.03935,2.03985,2.03925,2.03965,223300000.0
2008-05-21 06:38:00,2.03965,2.03975,2.03865,2.03875,176800000.0
2008-05-21 06:39:00,2.03885,2.03885,2.03855,2.03865,26100000.0
2008-05-21 06:40:00,2.03865,2.03875,2.03825,2.03875,60800000.0
2008-05-21 06:41:00,2.03895,2.03895,2.03845,2.03845,31900000.0
2008-05-21 06:42:00,2.03845,2.03875,2.03845,2.03855,52400000.0
2008-05-21 06:43:00,2.03855,2.03855,2.03825,2.03825,35900000.0
2008-05-21 06:44:00,2.03825,2.03825,2.03825,2.03825,9700000.0
2008-05-21 06:45:00,2.03825,2.03855,2.03825,2.03825,73300000.0
2008-05-21 06:46:00,2.03845,2.03875,2.03845,2.03875,46500000.0
2008-05-21 06:47:00,2.03865,2.03905,2.03845,2.03895,100100000.0
2008-05-21 06:48:00,2.03875,2.03895,2.03875,2.03895,85900000.0
2008-05-21 06:49:00,2.03895,2.03895,2.03875,2.03875,33800000.0
2008-05-21 06:50:00,2.03875,2.03895,2.03875,2.03895,37300000.0
2008-05-21 06:51:00,2.03905,2.03905,2.03895,2.03905,32300000.0
2008-05-21 06:52:00,2.03875,2.0395,2.03875,2.0395,53200000.0
2008-05-21 06:53:00,2.0395,2.0395,2.03845,2.03865,131800000.0
2008-05-21 06:54:00,2.03855,2.03915,2.03855,2.03855,249300000.0
2008-05-21 06:55:00,2.03837,2.03854,2.03822,2.03841,37200000.0
2008-05-21 06:56:00,2.03855,2.03885,2.03855,2.03885,22600000.0
2008-05-21 06:57:00,2.03895,2.03915,2.03845,2.03865,87200000.0
2008-05-21 06:58:00,2.03865,2.03895,2.03865,2.03865,29200000.0
2008-05-21 06:59:00,2.03865,2.03875,2.03835,2.03865,116700000.0
2008-05-21 07:00:00,2.03875,2.03895,2.03845,2.03895,78400000.0
2008-05-21 07:01:00,2.03875,2.03895,2.03845,2.03895,59900000.0
2008-05-21 07:02:00,2.03895,2.03895,2.03885,2.03885,13300000.0
2008-05-21 07:03:00,2.03885,2.03895,2.03885,2.03895,35600000.0
2008-05-21 07:04:00,2.03895,2.03925,2.03895,2.03895,35200000.0
2008-05-21 07:05:00,2.03895,2.03915,2.03895,2.03915,45700000.0
2008-05-21 07:06:00,2.03905,2.03935,2.03895,2.03925,69600000.0
2008-05-21 07:07:00,2.03905,2.03915,2.03895,2.03895,23400000.0
2008-05-21 07:08:00,2.03885,2.03885,2.03855,2.03885,112000000.0
2008-05-21 07:09:00,2.0389,2.039,2.03875,2.03885,82900000.0
2008-05-21 07:10:00,2.03895,2.03915,2.03865,2.03895,171500000.0
2008-05-21 07:11:00,2.03885,2.039,2.03875,2.03885,117500000.0
2008-05-21 07:12:00,2.03875,2.03895,2.03865,2.03875,147100000.0
2008-05-21 07:13:00,2.03875,2.03905,2.03875,2.03905,115300000.0
2008-05-21 07:14:00,2.03885,2.03885,2.03865,2.03865,20900000.0
2008-05-21 07:15:00,2.03875,2.03875,2.03855,2.03855,81600000.0
2008-05-21 07:16:00,2.03855,2.03855,2.03855,2.03855,27600000.0
2008-05-21 07:17:00,2.03865,2.03875,2.03845,2.03865,73000000.0
2008-05-21 07:18:00,2.03875,2.03875,2.03855,2.03855,40500000.0
2008-05-21 07:19:00,2.03855,2.03905,2.03845,2.03885,96700000.0
2008-05-21 07:20:00,2.03885,2.03885,2.03875,2.03875,20100000.0
2008-05-21 07:21:00,2.03885,2.03895,2.03885,2.03895,49000000.0
2008-05-21 07:22:00,2.03895,2.03895,2.03875,2.03875,74800000.0
2008-05-21 07:23:00,2.03875,2.03875,2.03855,2.03855,10500000.0
2008-05-21 07:24:00,2.03855,2.03875,2.03855,2.03865,36200000.0
2008-05-21 07:25:00,2.03865,2.03865,2.03865,2.03865,4800000.0
2008-05-21 07:26:00,2.03865,2.03875,2.03845,2.03875,103000000.0
2008-05-21 07:27:00,2.03875,2.03875,2.03865,2.03865,34900000.0
2008-05-21 07:28:00,2.03875,2.03875,2.03865,2.03865,16000000.0
2008-05-21 07:29:00,2.03865,2.03895,2.03865,2.03875,50900000.0
2008-05-21 07:30:00,2.03865,2.03865,2.03835,2.03835,65900000.0
2008-05-21 07:31:00,2.03825,2.03825,2.03745,2.03785,142200000.0
2008-05-21 07:32:00,2.03765,2.03805,2.03745,2.03765,61800000.0
2008-05-21 07:33:00,2.03775,2.03795,2.03765,2.03775,160900000.0
2008-05-21 07:34:00,2.03775,2.03795,2.03685,2.03705,204300000.0
2008-05-21 07:35:00,2.037,2.03735,2.03695,2.03725,126600000.0
2008-05-21 07:36:00,2.0372,2.03725,2.03675,2.03685,62300000.0
2008-05-21 07:37:00,2.03685,2.03685,2.03655,2.03675,59300000.0
2008-05-21 07:38:00,2.03675,2.03675,2.0365,2.03665,74500000.0
2008-05-21 07:39:00,2.03695,2.03735,2.03675,2.03735,142500000.0
2008-05-21 07:40:00,2.03755,2.03765,2.0374,2.03755,39500000.0
2008-05-21 07:41:00,2.03755,2.03815,2.0375,2.03785,184600000.0
2008-05-21 07:42:00,2.03785,2.03855,2.03785,2.03815,101800000.0
2008-05-21 07:43:00,2.03825,2.03835,2.03815,2.03815,54300000.0
2008-05-21 07:44:00,2.03825,2.03835,2.03815,2.03835,62700000.0
2008-05-21 07:45:00,2.03855,2.03965,2.03845,2.03905,171800000.0
2008-05-21 07:46:00,2.03905,2.03995,2.03895,2.03925,358900000.0
2008-05-21 07:47:00,2.03925,2.03925,2.03895,2.03905,13600000.0
2008-05-21 07:48:00,2.039,2.03915,2.03885,2.03905,43600000.0
2008-05-21 07:49:00,2.03925,2.03925,2.03885,2.03905,109100000.0
2008-05-21 07:50:00,2.03905,2.03925,2.03895,2.03895,93100000.0
2008-05-21 07:51:00,2.03905,2.03905,2.03895,2.03895,40600000.0
2008-05-21 07:52:00,2.03895,2.03965,2.03885,2.03965,143700000.0
2008-05-21 07:53:00,2.03965,2.03995,2.03955,2.03955,63300000.0
2008-05-21 07:54:00,2.03965,2.03985,2.03955,2.03985,128500000.0
2008-05-21 07:55:00,2.03995,2.04005,2.03965,2.03975,145200000.0
2008-05-21 07:56:00,2.03975,2.04045,2.03975,2.04035,138100000.0
2008-05-21 07:57:00,2.04035,2.04035,2.03875,2.03915,193000000.0
2008-05-21 07:58:00,2.03915,2.03915,2.03905,2.03915,24900000.0
2008-05-21 07:59:00,2.03895,2.03915,2.03835,2.03845,37900000.0
2008-05-21 08:00:00,2.03835,2.0386,2.03825,2.03825,95000000.0
2008-05-21 08:01:00,2.03835,2.03845,2.0379,2.03835,104500000.0
2008-05-21 08:02:00,2.03835,2.03845,2.03825,2.0384,72300000.0
2008-05-21 08:03:00,2.03835,2.0386,2.03815,2.0386,50300000.0
2008-05-21 08:04:00,2.03855,2.03855,2.03825,2.03845,39500000.0
2008-05-21 08:05:00,2.03855,2.0386,2.03765,2.03765,224700000.0
2008-05-21 08:06:00,2.0377,2.03815,2.0374,2.0378,126800000.0
2008-05-21 08:07:00,2.0378,2.03855,2.03765,2.03825,191400000.0
2008-05-21 08:08:00,2.03825,2.03835,2.03805,2.03835,93300000.0
2008-05-21 08:09:00,2.03835,2.03885,2.038,2.03865,122500000.0
2008-05-21 08:10:00,2.03865,2.03865,2.03835,2.03835,298000000.0
2008-05-21 08:11:00,2.03835,2.03845,2.03815,2.03845,134800000.0
2008-05-21 08:12:00,2.03845,2.03845,2.03845,2.03845,21600000.0
2008-05-21 08:13:00,2.03845,2.03855,2.0379,2.03805,108000000.0
2008-05-21 08:14:00,2.03805,2.03815,2.03715,2.03735,373200000.0
2008-05-21 08:15:00,2.03735,2.0378,2.037,2.03755,85900000.0
2008-05-21 08:16:00,2.03745,2.03755,2.03715,2.0373,118500000.0
2008-05-21 08:17:00,2.0373,2.03795,2.0373,2.03775,130300000.0
2008-05-21 08:18:00,2.03785,2.0382,2.03765,2.03775,119900000.0
2008-05-21 08:19:00,2.0379,2.0383,2.0377,2.038,121800000.0
2008-05-21 08:20:00,2.03795,2.0383,2.0376,2.0382,58300000.0
2008-05-21 08:21:00,2.03805,2.03865,2.03805,2.0384,144300000.0
2008-05-21 08:22:00,2.0384,2.04,2.03835,2.03985,112000000.0
2008-05-21 08:23:00,2.0399,2.04,2.03935,2.0395,120800000.0
2008-05-21 08:24:00,2.03955,2.03965,2.03885,2.03895,134700000.0
2008-05-21 08:25:00,2.039,2.0392,2.03865,2.0388,55500000.0
2008-05-21 08:26:00,2.03885,2.03895,2.038,2.038,162800000.0
2008-05-21 08:27:00,2.0379,2.03865,2.0378,2.0383,172800000.0
2008-05-21 08:28:00,2.0383,2.0385,2.03795,2.03825,167500000.0
2008-05-21 08:29:00,2.03825,2.03825,2.0376,2.03775,81200000.0
2008-05-21 08:30:00,2.03785,2.03805,2.03705,2.03745,63500000.0
2008-05-21 08:31:00,2.03735,2.03785,2.03725,2.03775,108100000.0
2008-05-21 08:32:00,2.0378,2.03815,2.03755,2.03775,76600000.0
2008-05-21 08:33:00,2.03775,2.03905,2.03775,2.03865,76300000.0
2008-05-21 08:34:00,2.03875,2.03925,2.03855,2.03865,72700000.0
2008-05-21 08:35:00,2.03875,2.03975,2.0387,2.0394,75300000.0
2008-05-21 08:36:00,2.03945,2.03955,2.03915,2.03935,63600000.0
2008-05-21 08:37:00,2.0394,2.03975,2.03915,2.0392,101800000.0
2008-05-21 08:38:00,2.0392,2.03925,2.03885,2.03885,70500000.0
2008-05-21 08:39:00,2.03885,2.0389,2.03815,2.03815,88200000.0
2008-05-21 08:40:00,2.03825,2.03855,2.038,2.038,59200000.0
2008-05-21 08:41:00,2.038,2.03835,2.0379,2.03795,33300000.0
2008-05-21 08:42:00,2.03805,2.03885,2.03795,2.0385,83900000.0
2008-05-21 08:43:00,2.03845,2.03895,2.03825,2.03835,74700000.0
2008-05-21 08:44:00,2.0384,2.039,2.0377,2.03805,75500000.0
2008-05-21 08:45:00,2.03805,2.039,2.03745,2.03875,128100000.0
2008-05-21 08:46:00,2.03885,2.039,2.03755,2.038,112500000.0
2008-05-21 08:47:00,2.0379,2.03825,2.03735,2.0377,60700000.0
2008-05-21 08:48:00,2.0377,2.0388,2.03765,2.0387,89900000.0
2008-05-21 08:49:00,2.0389,2.0389,2.03785,2.038,93700000.0
2008-05-21 08:50:00,2.038,2.03835,2.03735,2.0382,62000000.0
2008-05-21 08:51:00,2.0382,2.0382,2.0376,2.03805,94800000.0
2008-05-21 08:52:00,2.03805,2.03855,2.0379,2.03815,61300000.0
2008-05-21 08:53:00,2.0382,2.03825,2.03725,2.03755,100000000.0
2008-05-21 08:54:00,2.03765,2.03835,2.03755,2.0379,84000000.0
2008-05-21 08:55:00,2.038,2.0385,2.03775,2.03815,139000000.0
2008-05-21 08:56:00,2.03815,2.03825,2.0379,2.03795,82000000.0
2008-05-21 08:57:00,2.03785,2.03885,2.03785,2.03885,74500000.0
2008-05-21 08:58:00,2.03895,2.03895,2.03845,2.03875,98100000.0
2008-05-21 08:59:00,2.03885,2.03935,2.03845,2.0388,227000000.0
2008-05-21 09:00:00,2.0387,2.03875,2.03795,2.03825,189900000.0
2008-05-21 09:01:00,2.03825,2.0394,2.0382,2.0393,43800000.0
2008-05-21 09:02:00,2.0392,2.03925,2.0385,2.03855,71200000.0
2008-05-21 09:03:00,2.03865,2.03865,2.0377,2.0378,40900000.0
2008-05-21 09:04:00,2.03785,2.03835,2.0376,2.0382,28400000.0
2008-05-21 09:05:00,2.03815,2.03845,2.03785,2.038,73900000.0
2008-05-21 09:06:00,2.0381,2.0382,2.03775,2.038,41800000.0
2008-05-21 09:07:00,2.038,2.039,2.03795,2.03885,69700000.0
2008-05-21 09:08:00,2.03875,2.0394,2.03865,2.0392,54400000.0
2008-05-21 09:09:00,2.03915,2.0392,2.03805,2.03815,59900000.0
2008-05-21 09:10:00,2.0382,2.0386,2.03805,2.03835,69000000.0
2008-05-21 09:11:00,2.03835,2.03865,2.03835,2.03855,49200000.0
2008-05-21 09:12:00,2.03855,2.0387,2.03835,2.03845,105500000.0
2008-05-21 09:13:00,2.03855,2.03915,2.03845,2.0388,99200000.0
2008-05-21 09:14:00,2.0388,2.03915,2.0386,2.03875,68500000.0
2008-05-21 09:15:00,2.03875,2.03895,2.0387,2.03885,45900000.0
2008-05-21 09:16:00,2.03885,2.03885,2.03845,2.0385,113600000.0
2008-05-21 09:17:00,2.0386,2.03865,2.03805,2.03815,98400000.0
2008-05-21 09:18:00,2.03825,2.0384,2.03715,2.03715,193700000.0
2008-05-21 09:19:00,2.03715,2.03735,2.0364,2.03665,260600000.0
2008-05-21 09:20:00,2.0367,2.0369,2.03545,2.03575,224700000.0
2008-05-21 09:21:00,2.03585,2.0367,2.0355,2.03625,118700000.0
2008-05-21 09:22:00,2.03625,2.03675,2.03605,2.03675,189200000.0
2008-05-21 09:23:00,2.03675,2.037,2.0362,2.0363,346300000.0
2008-05-21 09:24:00,2.0363,2.037,2.0362,2.03675,127500000.0
2008-05-21 09:25:00,2.03675,2.0369,2.03625,2.03635,125600000.0
2008-05-21 09:26:00,2.0364,2.03695,2.03615,2.03685,171800000.0
2008-05-21 09:27:00,2.03685,2.03715,2.03655,2.0368,208400000.0
2008-05-21 09:28:00,2.03685,2.0369,2.0359,2.03625,107700000.0
2008-05-21 09:29:00,2.0364,2.0364,2.03585,2.03585,157800000.0
2008-05-21 09:30:00,2.03585,2.03625,2.03575,2.036,99200000.0
2008-05-21 09:31:00,2.036,2.0363,2.03595,2.03605,146700000.0
2008-05-21 09:32:00,2.03605,2.0365,2.03585,2.03615,203900000.0
2008-05-21 09:33:00,2.0362,2.0365,2.036,2.03635,119600000.0
2008-05-21 09:34:00,2.03635,2.03725,2.03625,2.03715,98800000.0
2008-05-21 09:35:00,2.03715,2.03735,2.03675,2.0372,57000000.0
2008-05-21 09:36:00,2.0372,2.03725,2.03655,2.03675,35800000.0
2008-05-21 09:37:00,2.03675,2.03675,2.0359,2.0365,47900000.0
2008-05-21 09:38:00,2.0364,2.03695,2.03605,2.03695,22300000.0
2008-05-21 09:39:00,2.0369,2.03815,2.03675,2.03775,101600000.0
2008-05-21 09:40:00,2.03795,2.0382,2.0376,2.03775,51800000.0
2008-05-21 09:41:00,2.0378,2.0381,2.0375,2.0375,42200000.0
2008-05-21 09:42:00,2.0375,2.03785,2.03745,2.03765,111100000.0
2008-05-21 09:43:00,2.03775,2.0379,2.03715,2.03725,78400000.0
2008-05-21 09:44:00,2.0372,2.03725,2.0366,2.0366,45900000.0
2008-05-21 09:45:00,2.0366,2.03665,2.0363,2.0364,51400000.0
2008-05-21 09:46:00,2.0365,2.0365,2.03605,2.03615,67400000.0
2008-05-21 09:47:00,2.0362,2.03635,2.03585,2.03605,116900000.0
2008-05-21 09:48:00,2.03615,2.0367,2.0361,2.0364,174500000.0
2008-05-21 09:49:00,2.0364,2.03645,2.03605,2.0363,50900000.0
2008-05-21 09:50:00,2.03625,2.0367,2.03625,2.0367,64200000.0
2008-05-21 09:51:00,2.0367,2.03745,2.0367,2.0374,71000000.0
2008-05-21 09:52:00,2.0375,2.03755,2.03725,2.03745,88100000.0
2008-05-21 09:53:00,2.03745,2.0379,2.03745,2.03785,24600000.0
2008-05-21 09:54:00,2.03785,2.0379,2.0373,2.03755,111000000.0
2008-05-21 09:55:00,2.03755,2.03825,2.03755,2.0379,160900000.0
2008-05-21 09:56:00,2.03795,2.03815,2.0374,2.0374,177900000.0
2008-05-21 09:57:00,2.03735,2.03875,2.03735,2.03805,134800000.0
2008-05-21 09:58:00,2.03805,2.0387,2.03775,2.0386,68900000.0
2008-05-21 09:59:00,2.0387,2.0389,2.0373,2.0385,89200000.0
2008-05-21 10:00:00,2.0387,2.04105,2.0337,2.0358,207287339.0
2008-05-21 10:01:00,2.0358,2.0358,2.03265,2.035,338700000.0
2008-05-21 10:02:00,2.03495,2.03645,2.03355,2.0348,183300000.0
2008-05-21 10:03:00,2.03475,2.0354,2.03425,2.03425,151000000.0
2008-05-21 10:04:00,2.03425,2.0343,2.0326,2.03375,218900000.0
2008-05-21 10:05:00,2.03375,2.03425,2.03345,2.03405,141800000.0
2008-05-21 10:06:00,2.03405,2.03455,2.03325,2.0333,290600000.0
2008-05-21 10:07:00,2.0333,2.0334,2.032,2.03235,219200000.0
2008-05-21 10:08:00,2.03235,2.03275,2.03195,2.03275,124800000.0
2008-05-21 10:09:00,2.0328,2.0329,2.0324,2.0324,182100000.0
2008-05-21 10:10:00,2.0326,2.03285,2.03165,2.03285,288500000.0
2008-05-21 10:11:00,2.0328,2.0339,2.0328,2.03335,194300000.0
2008-05-21 10:12:00,2.0333,2.0338,2.03235,2.03245,280900000.0
2008-05-21 10:13:00,2.03245,2.03275,2.03205,2.03215,388100000.0
2008-05-21 10:14:00,2.03215,2.03285,2.0319,2.03205,170000000.0
2008-05-21 10:15:00,2.03205,2.03285,2.03205,2.03235,183400000.0
2008-05-21 10:16:00,2.03235,2.03235,2.0318,2.03185,216200000.0
2008-05-21 10:17:00,2.03185,2.03185,2.0313,2.0316,194400000.0
2008-05-21 10:18:00,2.0316,2.03215,2.0313,2.03175,170900000.0
2008-05-21 10:19:00,2.03175,2.03185,2.0315,2.03185,228600000.0
2008-05-21 10:20:00,2.03185,2.0331,2.03175,2.03305,379500000.0
2008-05-21 10:21:00,2.03305,2.0333,2.03255,2.03305,287800000.0
2008-05-21 10:22:00,2.03305,2.03315,2.03255,2.03285,235900000.0
2008-05-21 10:23:00,2.03285,2.03305,2.03205,2.0329,224000000.0
2008-05-21 10:24:00,2.0329,2.03305,2.0327,2.03305,115800000.0
2008-05-21 10:25:00,2.03305,2.03345,2.03285,2.03335,199500000.0
2008-05-21 10:26:00,2.03335,2.03355,2.03305,2.03315,174200000.0
2008-05-21 10:27:00,2.03315,2.03375,2.03305,2.03315,241900000.0
2008-05-21 10:28:00,2.03325,2.03345,2.03295,2.03325,168200000.0
2008-05-21 10:29:00,2.03315,2.0334,2.03285,2.03295,223500000.0
2008-05-21 10:30:00,2.03295,2.03545,2.03215,2.03485,304500000.0
2008-05-21 10:31:00,2.03495,2.0359,2.03415,2.0359,202700000.0
2008-05-21 10:32:00,2.03605,2.0368,2.0355,2.03575,87100000.0
2008-05-21 10:33:00,2.03575,2.03605,2.03535,2.0354,65400000.0
2008-05-21 10:34:00,2.03535,2.03635,2.03535,2.0358,172900000.0
2008-05-21 10:35:00,2.03575,2.0358,2.03505,2.0353,57100000.0
2008-05-21 10:36:00,2.03525,2.0356,2.03525,2.03535,97300000.0
2008-05-21 10:37:00,2.03545,2.03575,2.035,2.0355,83600000.0
2008-05-21 10:38:00,2.03555,2.03565,2.0351,2.0354,65000000.0
2008-05-21 10:39:00,2.03535,2.03605,2.03455,2.0349,102100000.0
2008-05-21 10:40:00,2.0349,2.03515,2.0346,2.0347,104500000.0
2008-05-21 10:41:00,2.03475,2.03475,2.0335,2.0339,131900000.0
2008-05-21 10:42:00,2.03395,2.034,2.0328,2.03285,58700000.0
2008-05-21 10:43:00,2.0329,2.0341,2.0328,2.03405,73600000.0
2008-05-21 10:44:00,2.03405,2.03465,2.03395,2.0344,58900000.0
2008-05-21 10:45:00,2.03435,2.03455,2.03415,2.0343,64000000.0
2008-05-21 10:46:00,2.0342,2.03435,2.03385,2.0342,58200000.0
2008-05-21 10:47:00,2.03425,2.0347,2.03415,2.03455,31900000.0
2008-05-21 10:48:00,2.0346,2.0348,2.0341,2.0343,22300000.0
2008-05-21 10:49:00,2.03425,2.03445,2.0341,2.03435,73900000.0
2008-05-21 10:50:00,2.03445,2.0345,2.0337,2.0338,77700000.0
2008-05-21 10:51:00,2.0338,2.03395,2.03305,2.03315,72200000.0
2008-05-21 10:52:00,2.0332,2.03335,2.0329,2.0331,154100000.0
2008-05-21 10:53:00,2.03315,2.03325,2.033,2.0332,39100000.0
2008-05-21 10:54:00,2.0332,2.03335,2.03265,2.03265,91300000.0
2008-05-21 10:55:00,2.0327,2.03325,2.0327,2.03315,94100000.0
2008-05-21 10:56:00,2.03315,2.0333,2.03235,2.0326,196300000.0
2008-05-21 10:57:00,2.03265,2.0329,2.03245,2.0325,50800000.0
2008-05-21 10:58:00,2.0325,2.0328,2.03215,2.0322,92100000.0
2008-05-21 10:59:00,2.0322,2.03265,2.0322,2.0326,60700000.0
2008-05-21 11:00:00,2.03265,2.0327,2.03225,2.0324,52600000.0
2008-05-21 11:01:00,2.03225,2.03225,2.0306,2.03065,102900000.0
2008-05-21 11:02:00,2.03065,2.0314,2.0306,2.03095,94500000.0
2008-05-21 11:03:00,2.03095,2.03145,2.03085,2.03145,95900000.0
2008-05-21 11:04:00,2.0314,2.03185,2.0308,2.03175,98500000.0
2008-05-21 11:05:00,2.0317,2.03205,2.03145,2.0318,96700000.0
2008-05-21 11:06:00,2.0318,2.03255,2.03165,2.0318,68800000.0
2008-05-21 11:07:00,2.0319,2.03235,2.03165,2.0321,53800000.0
2008-05-21 11:08:00,2.03205,2.0322,2.0313,2.0319,111600000.0
2008-05-21 11:09:00,2.0319,2.03215,2.03185,2.032,95900000.0
2008-05-21 11:10:00,2.0321,2.03305,2.03205,2.033,57600000.0
2008-05-21 11:11:00,2.033,2.0336,2.0328,2.0336,48000000.0
2008-05-21 11:12:00,2.03365,2.0339,2.0333,2.0339,43400000.0
2008-05-21 11:13:00,2.03385,2.03395,2.03345,2.0335,36100000.0
2008-05-21 11:14:00,2.03355,2.03375,2.0333,2.03355,61300000.0
2008-05-21 11:15:00,2.03355,2.03365,2.0331,2.0331,60400000.0
2008-05-21 11:16:00,2.0331,2.0331,2.03225,2.0324,94200000.0
2008-05-21 11:17:00,2.03245,2.03245,2.03225,2.03245,29100000.0
2008-05-21 11:18:00,2.03245,2.03285,2.0324,2.03285,93800000.0
2008-05-21 11:19:00,2.03285,2.0334,2.03275,2.03335,47100000.0
2008-05-21 11:20:00,2.03335,2.0336,2.03325,2.0334,62600000.0
2008-05-21 11:21:00,2.0336,2.0346,2.03335,2.03455,72300000.0
2008-05-21 11:22:00,2.0346,2.0349,2.0342,2.03445,125200000.0
2008-05-21 11:23:00,2.03445,2.0348,2.033,2.033,64100000.0
2008-05-21 11:24:00,2.03295,2.03375,2.03285,2.03365,32400000.0
2008-05-21 11:25:00,2.0336,2.03455,2.03305,2.034,38900000.0
2008-05-21 11:26:00,2.0339,2.03405,2.03325,2.0337,47100000.0
2008-05-21 11:27:00,2.0336,2.0337,2.03315,2.03335,23600000.0
2008-05-21 11:28:00,2.03335,2.03345,2.0328,2.033,41600000.0
2008-05-21 11:29:00,2.033,2.0332,2.03225,2.03235,67800000.0
2008-05-21 11:30:00,2.03245,2.0333,2.03225,2.03295,57600000.0
2008-05-21 11:31:00,2.03295,2.0333,2.0325,2.0327,36200000.0
2008-05-21 11:32:00,2.03275,2.03315,2.03215,2.033,77500000.0
2008-05-21 11:33:00,2.033,2.03305,2.03225,2.03245,110400000.0
2008-05-21 11:34:00,2.03245,2.03255,2.03195,2.0321,21700000.0
2008-05-21 11:35:00,2.03215,2.0325,2.03175,2.0325,34100000.0
2008-05-21 11:36:00,2.0324,2.0324,2.03185,2.03225,57600000.0
2008-05-21 11:37:00,2.0322,2.03225,2.03155,2.0321,38300000.0
2008-05-21 11:38:00,2.03205,2.0322,2.0318,2.03205,34700000.0
2008-05-21 11:39:00,2.03215,2.03235,2.03195,2.03195,83100000.0
2008-05-21 11:40:00,2.0319,2.032,2.03145,2.03155,70500000.0
2008-05-21 11:41:00,2.0315,2.0315,2.0307,2.03085,54700000.0
2008-05-21 11:42:00,2.03095,2.0311,2.0306,2.0311,69400000.0
2008-05-21 11:43:00,2.03105,2.03125,2.0307,2.03075,33500000.0
2008-05-21 11:44:00,2.03065,2.0311,2.03065,2.0309,11400000.0
2008-05-21 11:45:00,2.03095,2.03095,2.03045,2.03065,73200000.0
2008-05-21 11:46:00,2.0307,2.031,2.03065,2.031,30100000.0
2008-05-21 11:47:00,2.03095,2.0311,2.03065,2.0308,22400000.0
2008-05-21 11:48:00,2.0307,2.03105,2.0305,2.03105,18600000.0
2008-05-21 11:49:00,2.03105,2.03125,2.03075,2.03125,71400000.0
2008-05-21 11:50:00,2.03115,2.03255,2.03115,2.03255,33100000.0
2008-05-21 11:51:00,2.03245,2.03285,2.03155,2.03155,63000000.0
2008-05-21 11:52:00,2.03155,2.03225,2.03155,2.0322,33500000.0
2008-05-21 11:53:00,2.03225,2.0328,2.03215,2.0325,41300000.0
2008-05-21 11:54:00,2.0326,2.0326,2.0323,2.03235,22300000.0
2008-05-21 11:55:00,2.03235,2.03235,2.0316,2.0318,38400000.0
2008-05-21 11:56:00,2.0318,2.03255,2.0318,2.0325,53300000.0
2008-05-21 11:57:00,2.0326,2.0327,2.03225,2.0327,90800000.0
2008-05-21 11:58:00,2.03275,2.03295,2.03225,2.03235,76400000.0
2008-05-21 11:59:00,2.03245,2.03245,2.03155,2.0316,98100000.0
2008-05-21 12:00:00,2.03165,2.03235,2.0315,2.03235,153200000.0
2008-05-21 12:01:00,2.0323,2.0323,2.0315,2.0319,66400000.0
2008-05-21 12:02:00,2.0319,2.032,2.03115,2.03115,96800000.0
2008-05-21 12:03:00,2.0311,2.0314,2.031,2.0313,38300000.0
2008-05-21 12:04:00,2.0314,2.0316,2.0311,2.03115,54200000.0
2008-05-21 12:05:00,2.0311,2.03185,2.031,2.0314,23000000.0
2008-05-21 12:06:00,2.03135,2.03155,2.0311,2.03145,39000000.0
2008-05-21 12:07:00,2.03145,2.0315,2.0307,2.0307,48900000.0
2008-05-21 12:08:00,2.03075,2.0313,2.03055,2.031,86700000.0
2008-05-21 12:09:00,2.031,2.0316,2.03075,2.03115,125900000.0
2008-05-21 12:10:00,2.03105,2.03155,2.03095,2.03105,61500000.0
2008-05-21 12:11:00,2.031,2.03145,2.03025,2.03025,191900000.0
2008-05-21 12:12:00,2.03025,2.0303,2.02995,2.03005,58800000.0
2008-05-21 12:13:00,2.03005,2.03025,2.0294,2.0294,140200000.0
2008-05-21 12:14:00,2.0294,2.0296,2.02925,2.0295,79000000.0
2008-05-21 12:15:00,2.0295,2.0297,2.02935,2.0295,54800000.0
2008-05-21 12:16:00,2.02955,2.03035,2.02955,2.03005,61400000.0
2008-05-21 12:17:00,2.03005,2.03005,2.02985,2.0299,36200000.0
2008-05-21 12:18:00,2.02995,2.03015,2.02955,2.02975,78800000.0
2008-05-21 12:19:00,2.02985,2.0301,2.02915,2.02915,79600000.0
2008-05-21 12:20:00,2.02915,2.02965,2.02915,2.02955,62700000.0
2008-05-21 12:21:00,2.02955,2.02995,2.02925,2.0298,127700000.0
2008-05-21 12:22:00,2.0299,2.03,2.02935,2.0294,72100000.0
2008-05-21 12:23:00,2.0294,2.0296,2.02905,2.0295,129600000.0
2008-05-21 12:24:00,2.0295,2.02955,2.0291,2.02945,154700000.0
2008-05-21 12:25:00,2.0295,2.0297,2.02925,2.0294,149600000.0
2008-05-21 12:26:00,2.0294,2.0295,2.02915,2.02925,17900000.0
2008-05-21 12:27:00,2.0293,2.0294,2.02905,2.0292,130600000.0
2008-05-21 12:28:00,2.0291,2.0292,2.0282,2.0282,76000000.0
2008-05-21 12:29:00,2.0282,2.02845,2.027,2.02705,63900000.0
2008-05-21 12:30:00,2.02705,2.02745,2.02655,2.02705,277100000.0
2008-05-21 12:31:00,2.027,2.02735,2.0265,2.02695,199900000.0
2008-05-21 12:32:00,2.02695,2.02705,2.0251,2.0251,257900000.0
2008-05-21 12:33:00,2.02515,2.02585,2.0248,2.02565,125600000.0
2008-05-21 12:34:00,2.02575,2.02585,2.0253,2.02545,98800000.0
2008-05-21 12:35:00,2.0256,2.0262,2.0254,2.02615,55300000.0
2008-05-21 12:36:00,2.0261,2.0263,2.02585,2.02595,94400000.0
2008-05-21 12:37:00,2.02595,2.02635,2.0257,2.02625,106300000.0
2008-05-21 12:38:00,2.0264,2.0271,2.0264,2.027,64900000.0
2008-05-21 12:39:00,2.02695,2.0273,2.02655,2.0267,98300000.0
2008-05-21 12:40:00,2.02675,2.02705,2.0267,2.02705,58300000.0
2008-05-21 12:41:00,2.02705,2.02715,2.02615,2.02625,136900000.0
2008-05-21 12:42:00,2.02615,2.0262,2.02585,2.0261,51400000.0
2008-05-21 12:43:00,2.0261,2.0265,2.02595,2.026,57700000.0
2008-05-21 12:44:00,2.02595,2.02605,2.02545,2.02595,151200000.0
2008-05-21 12:45:00,2.0259,2.02605,2.02565,2.02565,225800000.0
2008-05-21 12:46:00,2.0256,2.02595,2.0253,2.02595,143300000.0
2008-05-21 12:47:00,2.02595,2.02615,2.02575,2.02605,184100000.0
2008-05-21 12:48:00,2.02605,2.02605,2.02485,2.02485,287000000.0
2008-05-21 12:49:00,2.02485,2.02505,2.02465,2.02475,267800000.0
2008-05-21 12:50:00,2.02475,2.02505,2.0246,2.02485,185700000.0
2008-05-21 12:51:00,2.02485,2.02505,2.02345,2.0248,238500000.0
2008-05-21 12:52:00,2.0248,2.0248,2.02335,2.02335,235700000.0
2008-05-21 12:53:00,2.0233,2.0238,2.02295,2.02365,163900000.0
2008-05-21 12:54:00,2.02365,2.0239,2.02355,2.02375,122600000.0
2008-05-21 12:55:00,2.02375,2.02485,2.02375,2.02485,203700000.0
2008-05-21 12:56:00,2.02465,2.02525,2.02445,2.02495,301700000.0
2008-05-21 12:57:00,2.02495,2.02495,2.024,2.024,159300000.0
2008-05-21 12:58:00,2.024,2.02515,2.0238,2.02505,137800000.0
2008-05-21 12:59:00,2.02495,2.02525,2.02345,2.0237,200400000.0
2008-05-21 13:00:00,2.02375,2.0238,2.02205,2.02315,203800000.0
2008-05-21 13:01:00,2.02335,2.02355,2.02255,2.02265,301700000.0
2008-05-21 13:02:00,2.0226,2.0231,2.02235,2.02275,180200000.0
2008-05-21 13:03:00,2.02275,2.02355,2.02265,2.02305,211400000.0
2008-05-21 13:04:00,2.02305,2.02375,2.0229,2.0237,188300000.0
2008-05-21 13:05:00,2.0237,2.024,2.0235,2.02395,110400000.0
2008-05-21 13:06:00,2.02395,2.0251,2.02395,2.0251,159200000.0
2008-05-21 13:07:00,2.02505,2.0251,2.0248,2.0249,60600000.0
2008-05-21 13:08:00,2.025,2.025,2.02405,2.02415,296900000.0
2008-05-21 13:09:00,2.02415,2.02435,2.024,2.02435,106500000.0
2008-05-21 13:10:00,2.02425,2.02475,2.0242,2.02445,108000000.0
2008-05-21 13:11:00,2.02445,2.02465,2.0243,2.02455,60000000.0
2008-05-21 13:12:00,2.02455,2.02515,2.02455,2.0249,67800000.0
2008-05-21 13:13:00,2.02495,2.02505,2.0249,2.02495,29200000.0
2008-05-21 13:14:00,2.025,2.02525,2.02495,2.02515,106900000.0
2008-05-21 13:15:00,2.02525,2.0257,2.02525,2.0255,85900000.0
2008-05-21 13:16:00,2.0255,2.02575,2.0253,2.02575,124300000.0
2008-05-21 13:17:00,2.02585,2.02605,2.02525,2.02545,278900000.0
2008-05-21 13:18:00,2.02545,2.02565,2.02495,2.02495,280000000.0
2008-05-21 13:19:00,2.02495,2.0254,2.02495,2.0254,177300000.0
2008-05-21 13:20:00,2.0255,2.0259,2.0252,2.02575,61400000.0
2008-05-21 13:21:00,2.02575,2.02585,2.02545,2.02565,64800000.0
2008-05-21 13:22:00,2.02565,2.02565,2.0252,2.02555,80200000.0
2008-05-21 13:23:00,2.02555,2.02565,2.02515,2.02525,89400000.0
2008-05-21 13:24:00,2.0252,2.02555,2.02505,2.0255,36300000.0
2008-05-21 13:25:00,2.0256,2.0256,2.0253,2.0253,19100000.0
2008-05-21 13:26:00,2.0253,2.02585,2.02495,2.0256,34500000.0
2008-05-21 13:27:00,2.0256,2.0257,2.02535,2.0255,16400000.0
2008-05-21 13:28:00,2.02545,2.0255,2.02465,2.02495,77000000.0
2008-05-21 13:29:00,2.0249,2.0249,2.02455,2.02455,24100000.0
2008-05-21 13:30:00,2.02455,2.02455,2.0237,2.0239,54700000.0
2008-05-21 13:31:00,2.02385,2.02415,2.0238,2.024,60200000.0
2008-05-21 13:32:00,2.024,2.02415,2.0237,2.0237,59200000.0
2008-05-21 13:33:00,2.0237,2.0237,2.02295,2.0233,111900000.0
2008-05-21 13:34:00,2.0233,2.02345,2.02315,2.0234,48900000.0
2008-05-21 13:35:00,2.02335,2.0236,2.02305,2.0233,55400000.0
2008-05-21 13:36:00,2.02335,2.02355,2.02305,2.0231,89200000.0
2008-05-21 13:37:00,2.02305,2.0238,2.02305,2.0238,93800000.0
2008-05-21 13:38:00,2.02375,2.024,2.0236,2.02395,19500000.0
2008-05-21 13:39:00,2.02395,2.02445,2.0239,2.0244,34700000.0
2008-05-21 13:40:00,2.02445,2.02455,2.02305,2.02305,122100000.0
2008-05-21 13:41:00,2.02305,2.02305,2.0218,2.022,81300000.0
2008-05-21 13:42:00,2.02205,2.02235,2.0218,2.02235,75000000.0
2008-05-21 13:43:00,2.02235,2.0225,2.0219,2.02195,90800000.0
2008-05-21 13:44:00,2.0219,2.0219,2.02045,2.0208,137100000.0
2008-05-21 13:45:00,2.0208,2.0211,2.0196,2.01985,187000000.0
2008-05-21 13:46:00,2.01985,2.0213,2.01975,2.02115,323400000.0
2008-05-21 13:47:00,2.02125,2.02155,2.02105,2.02145,252000000.0
2008-05-21 13:48:00,2.02145,2.02255,2.02135,2.02225,133200000.0
2008-05-21 13:49:00,2.0223,2.023,2.0223,2.0228,52500000.0
2008-05-21 13:50:00,2.0227,2.0228,2.0224,2.0226,61200000.0
2008-05-21 13:51:00,2.02245,2.02325,2.02245,2.02315,271000000.0
2008-05-21 13:52:00,2.02315,2.02325,2.0229,2.02295,140700000.0
2008-05-21 13:53:00,2.02295,2.02295,2.02255,2.02255,215400000.0
2008-05-21 13:54:00,2.02255,2.02305,2.02255,2.02295,53800000.0
2008-05-21 13:55:00,2.02295,2.02305,2.02275,2.0228,67900000.0
2008-05-21 13:56:00,2.02285,2.0241,2.02285,2.024,109500000.0
2008-05-21 13:57:00,2.02395,2.02415,2.02375,2.02405,150900000.0
2008-05-21 13:58:00,2.02395,2.02435,2.02395,2.0241,201600000.0
2008-05-21 13:59:00,2.024,2.024,2.02325,2.02325,65700000.0
2008-05-21 14:00:00,2.0233,2.02365,2.02305,2.0235,230100000.0
2008-05-21 14:01:00,2.0235,2.02355,2.02295,2.02335,288200000.0
2008-05-21 14:02:00,2.0233,2.0244,2.02325,2.02395,126800000.0
2008-05-21 14:03:00,2.02395,2.0241,2.02385,2.0241,22900000.0
2008-05-21 14:04:00,2.0241,2.02475,2.0241,2.0247,109200000.0
2008-05-21 14:05:00,2.0247,2.02495,2.02455,2.0248,215800000.0
2008-05-21 14:06:00,2.02485,2.025,2.02405,2.02405,167800000.0
2008-05-21 14:07:00,2.02405,2.02405,2.02375,2.02405,180600000.0
2008-05-21 14:08:00,2.02405,2.02435,2.02405,2.02415,152000000.0
2008-05-21 14:09:00,2.02415,2.02435,2.02345,2.02355,257100000.0
2008-05-21 14:10:00,2.02355,2.02385,2.02345,2.02365,260200000.0
2008-05-21 14:11:00,2.02375,2.02405,2.0237,2.02395,186100000.0
2008-05-21 14:12:00,2.0239,2.02425,2.0239,2.02425,109900000.0
2008-05-21 14:13:00,2.0243,2.02495,2.0241,2.0241,92100000.0
2008-05-21 14:14:00,2.02405,2.0242,2.02375,2.02405,105100000.0
2008-05-21 14:15:00,2.02415,2.0245,2.02395,2.0243,130100000.0
2008-05-21 14:16:00,2.02435,2.02475,2.02435,2.0246,90200000.0
2008-05-21 14:17:00,2.0246,2.02485,2.02445,2.02445,30200000.0
2008-05-21 14:18:00,2.02445,2.02495,2.02435,2.02445,61300000.0
2008-05-21 14:19:00,2.02455,2.0246,2.0244,2.0244,59800000.0
2008-05-21 14:20:00,2.02455,2.02455,2.0233,2.0234,90000000.0
2008-05-21 14:21:00,2.02345,2.02395,2.02335,2.0238,52200000.0
2008-05-21 14:22:00,2.02385,2.0243,2.02385,2.0243,120300000.0
2008-05-21 14:23:00,2.0242,2.0249,2.0242,2.02485,126800000.0
2008-05-21 14:24:00,2.02485,2.0249,2.02455,2.0249,82100000.0
2008-05-21 14:25:00,2.0249,2.0254,2.02465,2.0249,81400000.0
2008-05-21 14:26:00,2.02495,2.02505,2.0245,2.0245,72200000.0
2008-05-21 14:27:00,2.0245,2.0246,2.02435,2.02435,58800000.0
2008-05-21 14:28:00,2.02435,2.0247,2.0243,2.0243,86700000.0
2008-05-21 14:29:00,2.0244,2.02475,2.02405,2.0246,63100000.0
2008-05-21 14:30:00,2.0246,2.02485,2.0241,2.0242,88000000.0
2008-05-21 14:31:00,2.0242,2.02455,2.02415,2.0244,44300000.0
2008-05-21 14:32:00,2.02445,2.02455,2.0239,2.02395,72500000.0
2008-05-21 14:33:00,2.02395,2.0243,2.02355,2.02365,113600000.0
2008-05-21 14:34:00,2.02365,2.02395,2.0235,2.0236,124700000.0
2008-05-21 14:35:00,2.0236,2.02385,2.02345,2.02385,91400000.0
2008-05-21 14:36:00,2.0239,2.02395,2.02315,2.02315,93600000.0
2008-05-21 14:37:00,2.02315,2.0233,2.02285,2.023,57600000.0
2008-05-21 14:38:00,2.02305,2.02305,2.0223,2.02235,113100000.0
2008-05-21 14:39:00,2.0224,2.0227,2.0222,2.0225,76800000.0
2008-05-21 14:40:00,2.0225,2.0225,2.0222,2.0225,60800000.0
2008-05-21 14:41:00,2.02255,2.02275,2.0221,2.02235,162300000.0
2008-05-21 14:42:00,2.02245,2.02245,2.02195,2.02195,180900000.0
2008-05-21 14:43:00,2.022,2.02235,2.02195,2.02225,295400000.0
2008-05-21 14:44:00,2.02225,2.02255,2.02205,2.0225,230300000.0
2008-05-21 14:45:00,2.02245,2.02275,2.02245,2.02265,213800000.0
2008-05-21 14:46:00,2.02265,2.0227,2.02235,2.02245,134300000.0
2008-05-21 14:47:00,2.02245,2.02255,2.02225,2.02245,135800000.0
2008-05-21 14:48:00,2.02245,2.02325,2.02245,2.02325,153100000.0
2008-05-21 14:49:00,2.02315,2.0239,2.02315,2.02385,133500000.0
2008-05-21 14:50:00,2.0238,2.0245,2.02375,2.02425,108300000.0
2008-05-21 14:51:00,2.02425,2.0247,2.0242,2.02465,52200000.0
2008-05-21 14:52:00,2.02455,2.0246,2.0237,2.0239,75300000.0
2008-05-21 14:53:00,2.0238,2.0241,2.0237,2.024,40300000.0
2008-05-21 14:54:00,2.024,2.02445,2.0239,2.02425,35700000.0
2008-05-21 14:55:00,2.02415,2.02425,2.02395,2.0241,33300000.0
2008-05-21 14:56:00,2.02405,2.0244,2.02405,2.0242,43100000.0
2008-05-21 14:57:00,2.0243,2.02455,2.0239,2.02405,74400000.0
2008-05-21 14:58:00,2.02415,2.02435,2.02375,2.02415,155200000.0
2008-05-21 14:59:00,2.02415,2.02455,2.02405,2.02415,98100000.0
2008-05-21 15:00:00,2.02425,2.0246,2.0241,2.0245,35500000.0
2008-05-21 15:01:00,2.0245,2.02455,2.02415,2.0244,91800000.0
2008-05-21 15:02:00,2.02435,2.02465,2.02425,2.02445,75600000.0
2008-05-21 15:03:00,2.02445,2.02485,2.02435,2.02455,55900000.0
2008-05-21 15:04:00,2.02455,2.02595,2.02455,2.0257,69600000.0
2008-05-21 15:05:00,2.02565,2.0265,2.02555,2.0258,68400000.0
2008-05-21 15:06:00,2.0258,2.02595,2.0255,2.02555,99000000.0
2008-05-21 15:07:00,2.0256,2.02565,2.0253,2.02535,72300000.0
2008-05-21 15:08:00,2.02535,2.02555,2.02505,2.02535,116400000.0
2008-05-21 15:09:00,2.02525,2.02545,2.02505,2.02515,167900000.0
2008-05-21 15:10:00,2.02515,2.02535,2.02515,2.02525,93000000.0
2008-05-21 15:11:00,2.0253,2.02555,2.02505,2.02545,91700000.0
2008-05-21 15:12:00,2.02555,2.026,2.02525,2.02595,61300000.0
2008-05-21 15:13:00,2.02595,2.02615,2.0256,2.0261,64500000.0
2008-05-21 15:14:00,2.0261,2.0261,2.0257,2.0257,50600000.0
2008-05-21 15:15:00,2.0257,2.0262,2.0256,2.026,95400000.0
2008-05-21 15:16:00,2.0261,2.02635,2.0256,2.0256,60800000.0
2008-05-21 15:17:00,2.02565,2.026,2.0255,2.0256,68900000.0
2008-05-21 15:18:00,2.02555,2.02575,2.0252,2.0253,72200000.0
2008-05-21 15:19:00,2.0252,2.02575,2.0251,2.02575,114600000.0
2008-05-21 15:20:00,2.0257,2.0258,2.02505,2.0255,191900000.0
2008-05-21 15:21:00,2.0255,2.02575,2.02525,2.02555,83100000.0
2008-05-21 15:22:00,2.02555,2.02565,2.02535,2.02555,137100000.0
2008-05-21 15:23:00,2.0255,2.0259,2.02535,2.0257,155900000.0
2008-05-21 15:24:00,2.0257,2.026,2.02545,2.02565,210300000.0
2008-05-21 15:25:00,2.02565,2.0266,2.02565,2.02635,125300000.0
2008-05-21 15:26:00,2.0263,2.02655,2.02615,2.02655,103000000.0
2008-05-21 15:27:00,2.02665,2.02665,2.02635,2.0266,140200000.0
2008-05-21 15:28:00,2.02665,2.02685,2.02645,2.02655,113500000.0
2008-05-21 15:29:00,2.0266,2.02665,2.02595,2.02605,107200000.0
2008-05-21 15:30:00,2.02605,2.0266,2.026,2.02635,84600000.0
2008-05-21 15:31:00,2.02635,2.02655,2.02575,2.02605,179500000.0
2008-05-21 15:32:00,2.02605,2.02645,2.02585,2.0261,99700000.0
2008-05-21 15:33:00,2.02605,2.02605,2.02565,2.02595,111000000.0
2008-05-21 15:34:00,2.02595,2.02605,2.02575,2.02575,157200000.0
2008-05-21 15:35:00,2.02575,2.0258,2.02555,2.02575,131800000.0
2008-05-21 15:36:00,2.02575,2.026,2.02575,2.02575,172300000.0
2008-05-21 15:37:00,2.02575,2.02625,2.02575,2.02585,102100000.0
2008-05-21 15:38:00,2.0259,2.0261,2.02575,2.0259,135500000.0
2008-05-21 15:39:00,2.0259,2.02675,2.02585,2.02675,99900000.0
2008-05-21 15:40:00,2.0267,2.0269,2.02625,2.0265,89600000.0
2008-05-21 15:41:00,2.0265,2.0267,2.02625,2.0263,62700000.0
2008-05-21 15:42:00,2.0264,2.0265,2.02575,2.02575,187800000.0
2008-05-21 15:43:00,2.02575,2.0263,2.02575,2.02575,197800000.0
2008-05-21 15:44:00,2.02575,2.02575,2.02555,2.02555,90100000.0
2008-05-21 15:45:00,2.02555,2.0256,2.02545,2.02545,105400000.0
2008-05-21 15:46:00,2.02545,2.02545,2.0249,2.0249,77900000.0
2008-05-21 15:47:00,2.0249,2.0249,2.0238,2.02415,135700000.0
2008-05-21 15:48:00,2.02415,2.0242,2.02355,2.0237,316700000.0
2008-05-21 15:49:00,2.0237,2.0238,2.02305,2.02315,235100000.0
2008-05-21 15:50:00,2.02315,2.0234,2.02275,2.023,328200000.0
2008-05-21 15:51:00,2.023,2.02335,2.0227,2.0232,207900000.0
2008-05-21 15:52:00,2.0232,2.0233,2.02265,2.0229,182300000.0
2008-05-21 15:53:00,2.0229,2.0232,2.02235,2.0227,147900000.0
2008-05-21 15:54:00,2.02275,2.02325,2.0225,2.0231,160700000.0
2008-05-21 15:55:00,2.0232,2.02355,2.023,2.02325,133500000.0
2008-05-21 15:56:00,2.02325,2.0233,2.02265,2.0227,157000000.0
2008-05-21 15:57:00,2.0227,2.02275,2.02205,2.0222,224700000.0
2008-05-21 15:58:00,2.0221,2.0228,2.02195,2.02195,197700000.0
2008-05-21 15:59:00,2.02195,2.0225,2.0218,2.02235,139100000.0
2008-05-21 16:00:00,2.02235,2.02245,2.02175,2.02235,314500000.0
2008-05-21 16:01:00,2.02235,2.0226,2.02225,2.02235,204800000.0
2008-05-21 16:02:00,2.02225,2.02235,2.02105,2.02175,211700000.0
2008-05-21 16:03:00,2.02175,2.02255,2.0213,2.022,153200000.0
2008-05-21 16:04:00,2.022,2.0227,2.0217,2.02225,249100000.0
2008-05-21 16:05:00,2.02225,2.02285,2.02225,2.0226,284400000.0
2008-05-21 16:06:00,2.02265,2.02335,2.02235,2.02335,351100000.0
2008-05-21 16:07:00,2.02335,2.02335,2.02265,2.02325,188700000.0
2008-05-21 16:08:00,2.02325,2.02325,2.02305,2.02315,146700000.0
2008-05-21 16:09:00,2.02305,2.02315,2.02275,2.02275,160500000.0
2008-05-21 16:10:00,2.02275,2.02305,2.02245,2.02265,183100000.0
2008-05-21 16:11:00,2.0227,2.023,2.02245,2.02275,85400000.0
2008-05-21 16:12:00,2.02275,2.0229,2.02275,2.0228,57700000.0
2008-05-21 16:13:00,2.02285,2.02295,2.02235,2.02245,108000000.0
2008-05-21 16:14:00,2.0224,2.0229,2.0224,2.02265,176300000.0
2008-05-21 16:15:00,2.02265,2.02345,2.02255,2.02295,259500000.0
2008-05-21 16:16:00,2.023,2.02355,2.02295,2.02345,144900000.0
2008-05-21 16:17:00,2.0235,2.02375,2.02295,2.023,193400000.0
2008-05-21 16:18:00,2.02305,2.0236,2.02305,2.0233,93000000.0
2008-05-21 16:19:00,2.0233,2.0235,2.02305,2.02335,118000000.0
2008-05-21 16:20:00,2.02335,2.024,2.02305,2.0238,161700000.0
2008-05-21 16:21:00,2.02385,2.02425,2.02345,2.0237,110300000.0
2008-05-21 16:22:00,2.02355,2.02375,2.02345,2.0237,148900000.0
2008-05-21 16:23:00,2.0237,2.0245,2.02325,2.0243,131200000.0
2008-05-21 16:24:00,2.0243,2.02465,2.0241,2.02465,67500000.0
2008-05-21 16:25:00,2.0247,2.02495,2.02465,2.0249,110500000.0
2008-05-21 16:26:00,2.0249,2.0254,2.02465,2.02465,196500000.0
2008-05-21 16:27:00,2.02465,2.0248,2.0231,2.02315,296600000.0
2008-05-21 16:28:00,2.02315,2.02505,2.02305,2.02495,201100000.0
2008-05-21 16:29:00,2.02495,2.02545,2.02425,2.0246,247800000.0
2008-05-21 16:30:00,2.02445,2.02455,2.0232,2.0232,252600000.0
2008-05-21 16:31:00,2.0232,2.02425,2.0231,2.02335,157600000.0
2008-05-21 16:32:00,2.02335,2.02335,2.02235,2.02295,175600000.0
2008-05-21 16:33:00,2.02295,2.02355,2.0225,2.02355,190300000.0
2008-05-21 16:34:00,2.02355,2.0237,2.0229,2.0237,88300000.0
2008-05-21 16:35:00,2.02375,2.0243,2.0229,2.02305,112300000.0
2008-05-21 16:36:00,2.023,2.02315,2.0222,2.0226,133500000.0
2008-05-21 16:37:00,2.0225,2.0238,2.0224,2.0231,150800000.0
2008-05-21 16:38:00,2.0231,2.0237,2.02265,2.02355,217600000.0
2008-05-21 16:39:00,2.02355,2.0237,2.02305,2.02355,167500000.0
2008-05-21 16:40:00,2.02355,2.0236,2.02315,2.02315,214600000.0
2008-05-21 16:41:00,2.02315,2.02375,2.02285,2.0233,244500000.0
2008-05-21 16:42:00,2.0234,2.02355,2.0231,2.02355,159900000.0
2008-05-21 16:43:00,2.02355,2.0242,2.02355,2.02415,125400000.0
2008-05-21 16:44:00,2.02415,2.02415,2.02375,2.024,93100000.0
2008-05-21 16:45:00,2.024,2.0242,2.0232,2.0234,136100000.0
2008-05-21 16:46:00,2.0234,2.0237,2.02335,2.02355,255800000.0
2008-05-21 16:47:00,2.02365,2.02365,2.02315,2.02345,191300000.0
2008-05-21 16:48:00,2.02345,2.02355,2.02245,2.02255,247000000.0
2008-05-21 16:49:00,2.02255,2.023,2.0222,2.02225,126400000.0
2008-05-21 16:50:00,2.0222,2.0224,2.02195,2.0223,162100000.0
2008-05-21 16:51:00,2.0223,2.0223,2.0214,2.02175,170300000.0
2008-05-21 16:52:00,2.0218,2.0219,2.02065,2.0209,374500000.0
2008-05-21 16:53:00,2.0209,2.02135,2.02075,2.02115,433900000.0
2008-05-21 16:54:00,2.02105,2.0218,2.02105,2.02175,227000000.0
2008-05-21 16:55:00,2.02175,2.0218,2.0214,2.02145,188100000.0
2008-05-21 16:56:00,2.02145,2.02185,2.02115,2.02165,257700000.0
2008-05-21 16:57:00,2.02165,2.02185,2.02105,2.02125,254700000.0
2008-05-21 16:58:00,2.0213,2.02165,2.0209,2.02115,362600000.0
2008-05-21 16:59:00,2.02115,2.02165,2.02055,2.0211,457600000.0
2008-05-21 17:00:00,2.0211,2.0216,2.02095,2.0215,123200000.0
2008-05-21 17:01:00,2.02155,2.0216,2.02015,2.02025,141200000.0
2008-05-21 17:02:00,2.02025,2.02025,2.019,2.01955,252700000.0
2008-05-21 17:03:00,2.01955,2.02015,2.01925,2.02005,312900000.0
2008-05-21 17:04:00,2.02005,2.02045,2.01945,2.0197,189500000.0
2008-05-21 17:05:00,2.01975,2.01995,2.01925,2.01965,180000000.0
2008-05-21 17:06:00,2.01965,2.02055,2.01965,2.02,84100000.0
2008-05-21 17:07:00,2.02,2.02045,2.0199,2.02025,54700000.0
2008-05-21 17:08:00,2.0203,2.0205,2.02015,2.02025,52600000.0
2008-05-21 17:09:00,2.02025,2.0207,2.0199,2.0203,46500000.0
2008-05-21 17:10:00,2.0205,2.0209,2.02035,2.02085,82300000.0
2008-05-21 17:11:00,2.0209,2.02115,2.02025,2.02055,71500000.0
2008-05-21 17:12:00,2.02065,2.02125,2.0205,2.02125,130400000.0
2008-05-21 17:13:00,2.02125,2.0219,2.02125,2.0219,161800000.0
2008-05-21 17:14:00,2.0219,2.0226,2.02185,2.0219,100100000.0
2008-05-21 17:15:00,2.0219,2.0224,2.02185,2.02215,172100000.0
2008-05-21 17:16:00,2.02215,2.02245,2.02185,2.0221,92800000.0
2008-05-21 17:17:00,2.02205,2.02225,2.02195,2.02215,105800000.0
2008-05-21 17:18:00,2.02215,2.02215,2.0215,2.0215,28600000.0
2008-05-21 17:19:00,2.0215,2.02165,2.021,2.0214,78500000.0
2008-05-21 17:20:00,2.0214,2.02205,2.02135,2.02195,73900000.0
2008-05-21 17:21:00,2.02195,2.0224,2.02195,2.0221,73900000.0
2008-05-21 17:22:00,2.0221,2.0225,2.02195,2.022,86700000.0
2008-05-21 17:23:00,2.02205,2.0226,2.0218,2.0224,87000000.0
2008-05-21 17:24:00,2.0224,2.02265,2.0224,2.02255,41000000.0
2008-05-21 17:25:00,2.02255,2.0238,2.02255,2.0236,82900000.0
2008-05-21 17:26:00,2.0236,2.0239,2.0235,2.02375,68500000.0
2008-05-21 17:27:00,2.02375,2.0241,2.02365,2.0238,105900000.0
2008-05-21 17:28:00,2.0238,2.02395,2.02345,2.02345,307900000.0
2008-05-21 17:29:00,2.02345,2.0237,2.02335,2.0237,79500000.0
2008-05-21 17:30:00,2.0237,2.02405,2.02335,2.02335,77200000.0
2008-05-21 17:31:00,2.02335,2.02385,2.02335,2.0236,193500000.0
2008-05-21 17:32:00,2.02365,2.02395,2.02365,2.0238,118700000.0
2008-05-21 17:33:00,2.0238,2.0246,2.0238,2.02405,63000000.0
2008-05-21 17:34:00,2.0241,2.02425,2.02385,2.02425,109300000.0
2008-05-21 17:35:00,2.02425,2.0249,2.0242,2.0247,115200000.0
2008-05-21 17:36:00,2.02475,2.02475,2.024,2.0243,87900000.0
2008-05-21 17:37:00,2.0243,2.0247,2.0243,2.0246,32900000.0
2008-05-21 17:38:00,2.0246,2.02495,2.02435,2.02445,76600000.0
2008-05-21 17:39:00,2.02445,2.02485,2.02425,2.0246,72300000.0
2008-05-21 17:40:00,2.0247,2.025,2.0245,2.02485,57000000.0
2008-05-21 17:41:00,2.0248,2.0248,2.02325,2.0237,125400000.0
2008-05-21 17:42:00,2.0237,2.024,2.02305,2.02355,136400000.0
2008-05-21 17:43:00,2.02355,2.0239,2.0232,2.0232,99700000.0
2008-05-21 17:44:00,2.0232,2.0236,2.02305,2.0236,32100000.0
2008-05-21 17:45:00,2.0236,2.0239,2.02325,2.0234,76700000.0
2008-05-21 17:46:00,2.02345,2.024,2.02345,2.02385,117300000.0
2008-05-21 17:47:00,2.02385,2.02385,2.0233,2.02385,81800000.0
2008-05-21 17:48:00,2.02375,2.0244,2.02365,2.02365,68700000.0
2008-05-21 17:49:00,2.0236,2.02415,2.02355,2.0237,92900000.0
2008-05-21 17:50:00,2.0237,2.0241,2.02365,2.02405,78100000.0
2008-05-21 17:51:00,2.02405,2.02465,2.02405,2.0246,74800000.0
2008-05-21 17:52:00,2.02455,2.0248,2.0243,2.0247,55000000.0
2008-05-21 17:53:00,2.02455,2.02475,2.0242,2.0244,79300000.0
2008-05-21 17:54:00,2.0245,2.025,2.0243,2.02485,75400000.0
2008-05-21 17:55:00,2.0249,2.0252,2.0247,2.02515,65600000.0
2008-05-21 17:56:00,2.0252,2.02525,2.02505,2.02525,63400000.0
2008-05-21 17:57:00,2.0252,2.02545,2.0247,2.0248,128600000.0
2008-05-21 17:58:00,2.0249,2.0254,2.0248,2.02525,50400000.0
2008-05-21 17:59:00,2.0253,2.0254,2.02505,2.02515,33500000.0
2008-05-21 18:00:00,2.02515,2.0252,2.025,2.02505,36800000.0
2008-05-21 18:01:00,2.0251,2.02535,2.02495,2.0251,29200000.0
2008-05-21 18:02:00,2.02515,2.02555,2.02505,2.02535,89300000.0
2008-05-21 18:03:00,2.02535,2.026,2.02535,2.0258,43300000.0
2008-05-21 18:04:00,2.0258,2.0261,2.02575,2.02595,54800000.0
2008-05-21 18:05:00,2.0259,2.0264,2.0259,2.0262,39900000.0
2008-05-21 18:06:00,2.02615,2.02625,2.02565,2.0259,42800000.0
2008-05-21 18:07:00,2.0259,2.026,2.0256,2.0257,50000000.0
2008-05-21 18:08:00,2.0257,2.0259,2.0257,2.0259,15200000.0
2008-05-21 18:09:00,2.0259,2.02595,2.02555,2.0256,33000000.0
2008-05-21 18:10:00,2.0256,2.0262,2.0256,2.0262,42000000.0
2008-05-21 18:11:00,2.0262,2.0262,2.02585,2.0259,29100000.0
2008-05-21 18:12:00,2.0259,2.02615,2.0259,2.02615,36200000.0
2008-05-21 18:13:00,2.02615,2.02615,2.02565,2.02565,122300000.0
2008-05-21 18:14:00,2.02565,2.026,2.02565,2.026,16000000.0
2008-05-21 18:15:00,2.02595,2.02595,2.0256,2.02565,48300000.0
2008-05-21 18:16:00,2.02565,2.02565,2.0252,2.0252,95100000.0
2008-05-21 18:17:00,2.02525,2.02535,2.02525,2.02535,1400000.0
2008-05-21 18:18:00,2.0254,2.02545,2.02515,2.02535,36100000.0
2008-05-21 18:19:00,2.02535,2.02545,2.02535,2.0254,18600000.0
2008-05-21 18:20:00,2.0255,2.02595,2.0255,2.02585,17600000.0
2008-05-21 18:21:00,2.02585,2.02585,2.02575,2.0258,27600000.0
2008-05-21 18:22:00,2.0258,2.0258,2.02555,2.02575,19100000.0
2008-05-21 18:23:00,2.02565,2.0261,2.02565,2.0261,17400000.0
2008-05-21 18:24:00,2.0263,2.0266,2.02625,2.02645,41600000.0
2008-05-21 18:25:00,2.02645,2.02655,2.02645,2.02655,3200000.0
2008-05-21 18:26:00,2.0267,2.0275,2.0265,2.0265,48600000.0
2008-05-21 18:27:00,2.0265,2.02655,2.02635,2.02635,4500000.0
2008-05-21 18:28:00,2.02635,2.02655,2.02625,2.0263,82500000.0
2008-05-21 18:29:00,2.0263,2.02665,2.0263,2.02655,65900000.0
2008-05-21 18:30:00,2.0265,2.027,2.02565,2.0259,57800000.0
2008-05-21 18:31:00,2.02595,2.0271,2.02595,2.0266,48200000.0
2008-05-21 18:32:00,2.02665,2.02705,2.02655,2.0269,24300000.0
2008-05-21 18:33:00,2.0269,2.0269,2.02655,2.02665,49500000.0
2008-05-21 18:34:00,2.02685,2.027,2.0267,2.02685,24500000.0
2008-05-21 18:35:00,2.02685,2.02685,2.0266,2.0266,24900000.0
2008-05-21 18:36:00,2.0266,2.02725,2.02655,2.0269,23300000.0
2008-05-21 18:37:00,2.027,2.02735,2.02665,2.02665,37400000.0
2008-05-21 18:38:00,2.02665,2.02705,2.02665,2.0269,56000000.0
2008-05-21 18:39:00,2.0268,2.02695,2.0267,2.02685,25500000.0
2008-05-21 18:40:00,2.02685,2.02695,2.0268,2.0269,6500000.0
2008-05-21 18:41:00,2.0269,2.0273,2.02685,2.0272,34100000.0
2008-05-21 18:42:00,2.0272,2.0273,2.02675,2.0269,45900000.0
2008-05-21 18:43:00,2.02695,2.02705,2.02675,2.02705,38600000.0
2008-05-21 18:44:00,2.02715,2.02725,2.0271,2.02725,2400000.0
2008-05-21 18:45:00,2.02725,2.02745,2.02705,2.02735,70300000.0
2008-05-21 18:46:00,2.02725,2.028,2.02715,2.02745,91200000.0
2008-05-21 18:47:00,2.02745,2.0278,2.0274,2.0277,31800000.0
2008-05-21 18:48:00,2.0277,2.02785,2.0274,2.02745,54800000.0
2008-05-21 18:49:00,2.0274,2.0276,2.02735,2.0276,19200000.0
2008-05-21 18:50:00,2.02755,2.0277,2.0274,2.02745,23000000.0
2008-05-21 18:51:00,2.0275,2.02765,2.02715,2.02715,38700000.0
2008-05-21 18:52:00,2.0272,2.0274,2.02705,2.02705,26500000.0
2008-05-21 18:53:00,2.02695,2.0272,2.02665,2.02675,35200000.0
2008-05-21 18:54:00,2.02665,2.0267,2.02625,2.0263,32900000.0
2008-05-21 18:55:00,2.02655,2.0268,2.02655,2.02675,38400000.0
2008-05-21 18:56:00,2.02685,2.02775,2.02685,2.0276,41100000.0
2008-05-21 18:57:00,2.0276,2.02765,2.02735,2.02735,27600000.0
2008-05-21 18:58:00,2.02735,2.02745,2.02715,2.02715,28700000.0
2008-05-21 18:59:00,2.02715,2.02715,2.02695,2.02695,74800000.0
2008-05-21 19:00:00,2.02695,2.02745,2.02695,2.02735,84000000.0
2008-05-21 19:01:00,2.02735,2.0275,2.0271,2.0271,73800000.0
2008-05-21 19:02:00,2.02715,2.02745,2.027,2.02715,63500000.0
2008-05-21 19:03:00,2.02715,2.0279,2.02685,2.02735,84500000.0
2008-05-21 19:04:00,2.02735,2.02775,2.02725,2.02745,139300000.0
2008-05-21 19:05:00,2.0275,2.02775,2.02715,2.0272,71800000.0
2008-05-21 19:06:00,2.0272,2.02725,2.02705,2.02705,83700000.0
2008-05-21 19:07:00,2.02705,2.0272,2.0268,2.02705,85200000.0
2008-05-21 19:08:00,2.02705,2.02705,2.0266,2.0267,97600000.0
2008-05-21 19:09:00,2.02685,2.02695,2.02675,2.02695,24600000.0
2008-05-21 19:10:00,2.02685,2.02685,2.02645,2.02685,47000000.0
2008-05-21 19:11:00,2.02695,2.02755,2.02695,2.0272,54600000.0
2008-05-21 19:12:00,2.02725,2.02725,2.02645,2.0266,79400000.0
2008-05-21 19:13:00,2.0265,2.02655,2.02635,2.02645,36900000.0
2008-05-21 19:14:00,2.02645,2.0266,2.0264,2.02645,20800000.0
2008-05-21 19:15:00,2.02655,2.02655,2.0262,2.02655,34500000.0
2008-05-21 19:16:00,2.02655,2.0266,2.0264,2.0264,12600000.0
2008-05-21 19:17:00,2.02635,2.02655,2.02635,2.0264,21300000.0
2008-05-21 19:18:00,2.02645,2.0267,2.02625,2.02625,44600000.0
2008-05-21 19:19:00,2.0263,2.02655,2.0261,2.02635,70200000.0
2008-05-21 19:20:00,2.02635,2.0265,2.0263,2.02635,14400000.0
2008-05-21 19:21:00,2.0264,2.0264,2.02615,2.02615,33300000.0
2008-05-21 19:22:00,2.02615,2.02615,2.026,2.026,23200000.0
2008-05-21 19:23:00,2.026,2.02655,2.026,2.0264,17900000.0
2008-05-21 19:24:00,2.0263,2.02655,2.02595,2.0261,30400000.0
2008-05-21 19:25:00,2.0262,2.0262,2.02575,2.02585,14300000.0
2008-05-21 19:26:00,2.02585,2.0259,2.02575,2.02575,5700000.0
2008-05-21 19:27:00,2.02575,2.02575,2.02525,2.0255,103400000.0
2008-05-21 19:28:00,2.0255,2.02575,2.02545,2.0257,28100000.0
2008-05-21 19:29:00,2.0257,2.0257,2.02525,2.0254,72500000.0
2008-05-21 19:30:00,2.02535,2.02565,2.02535,2.02565,23100000.0
2008-05-21 19:31:00,2.02565,2.02665,2.02555,2.02665,26900000.0
2008-05-21 19:32:00,2.0267,2.0271,2.02665,2.0267,16000000.0
2008-05-21 19:33:00,2.02675,2.0271,2.02665,2.02675,22400000.0
2008-05-21 19:34:00,2.02675,2.0269,2.02665,2.0268,34700000.0
2008-05-21 19:35:00,2.0268,2.02685,2.0267,2.0267,8900000.0
2008-05-21 19:36:00,2.0267,2.0267,2.02645,2.02665,20500000.0
2008-05-21 19:37:00,2.02665,2.02695,2.02655,2.0269,21300000.0
2008-05-21 19:38:00,2.0269,2.0269,2.0266,2.0268,9900000.0
2008-05-21 19:39:00,2.0267,2.0268,2.0266,2.0267,7600000.0
2008-05-21 19:40:00,2.02665,2.02675,2.0263,2.0264,41000000.0
2008-05-21 19:41:00,2.0265,2.02695,2.0264,2.02695,12400000.0
2008-05-21 19:42:00,2.02695,2.02695,2.02665,2.02685,33900000.0
2008-05-21 19:43:00,2.02685,2.02735,2.02665,2.02725,13800000.0
2008-05-21 19:44:00,2.02725,2.02725,2.02695,2.02695,8500000.0
2008-05-21 19:45:00,2.027,2.02715,2.02625,2.02685,50600000.0
2008-05-21 19:46:00,2.02685,2.027,2.0263,2.02655,55000000.0
2008-05-21 19:47:00,2.02655,2.02725,2.0264,2.02705,45400000.0
2008-05-21 19:48:00,2.02705,2.02705,2.0264,2.0265,25000000.0
2008-05-21 19:49:00,2.0265,2.0267,2.0262,2.02625,75700000.0
2008-05-21 19:50:00,2.02625,2.02635,2.026,2.02615,28000000.0
2008-05-21 19:51:00,2.02615,2.02685,2.02615,2.0266,23300000.0
2008-05-21 19:52:00,2.0265,2.0269,2.0264,2.0268,24800000.0
2008-05-21 19:53:00,2.0268,2.02715,2.0267,2.0268,41200000.0
2008-05-21 19:54:00,2.02675,2.02685,2.0267,2.02675,39500000.0
2008-05-21 19:55:00,2.02675,2.0268,2.0265,2.0265,16000000.0
2008-05-21 19:56:00,2.0265,2.0265,2.02615,2.02645,38100000.0
2008-05-21 19:57:00,2.02645,2.0269,2.02645,2.02675,29100000.0
2008-05-21 19:58:00,2.02665,2.02695,2.02635,2.02655,28300000.0
2008-05-21 19:59:00,2.02655,2.02675,2.02635,2.02635,20000000.0
2008-05-21 20:00:00,2.02645,2.02875,2.0264,2.02785,98100000.0
2008-05-21 20:01:00,2.02785,2.02785,2.026,2.0266,73800000.0
2008-05-21 20:02:00,2.0267,2.0282,2.02665,2.0276,224100000.0
2008-05-21 20:03:00,2.0276,2.0276,2.02665,2.02695,257600000.0
2008-05-21 20:04:00,2.027,2.02835,2.02695,2.02735,62300000.0
2008-05-21 20:05:00,2.02735,2.0277,2.02695,2.0277,102500000.0
2008-05-21 20:06:00,2.0276,2.0291,2.0275,2.02785,127700000.0
2008-05-21 20:07:00,2.02785,2.02805,2.0256,2.02595,216900000.0
2008-05-21 20:08:00,2.0255,2.026,2.02475,2.026,253400000.0
2008-05-21 20:09:00,2.02595,2.02655,2.0251,2.02615,240800000.0
2008-05-21 20:10:00,2.02615,2.0265,2.02505,2.02515,261700000.0
2008-05-21 20:11:00,2.02515,2.026,2.02495,2.0254,178600000.0
2008-05-21 20:12:00,2.02535,2.0265,2.02515,2.026,285000000.0
2008-05-21 20:13:00,2.0259,2.02595,2.02505,2.02575,329300000.0
2008-05-21 20:14:00,2.02565,2.0259,2.025,2.02535,367100000.0
2008-05-21 20:15:00,2.02535,2.02555,2.02475,2.02475,370500000.0
2008-05-21 20:16:00,2.02485,2.02535,2.02385,2.02435,386900000.0
2008-05-21 20:17:00,2.02435,2.02485,2.02425,2.02455,265100000.0
2008-05-21 20:18:00,2.0244,2.0248,2.02435,2.0248,239700000.0
2008-05-21 20:19:00,2.02475,2.02505,2.02295,2.02315,308900000.0
2008-05-21 20:20:00,2.02315,2.02325,2.0227,2.02325,67900000.0
2008-05-21 20:21:00,2.0233,2.02465,2.0233,2.02465,278600000.0
2008-05-21 20:22:00,2.02465,2.0258,2.02465,2.0258,82200000.0
2008-05-21 20:23:00,2.0257,2.0262,2.02535,2.02535,94200000.0
2008-05-21 20:24:00,2.02545,2.02585,2.02545,2.02555,52800000.0
2008-05-21 20:25:00,2.02555,2.02565,2.02435,2.0245,158600000.0
2008-05-21 20:26:00,2.0245,2.02475,2.02315,2.0235,246700000.0
2008-05-21 20:27:00,2.0235,2.02395,2.02215,2.02295,340600000.0
2008-05-21 20:28:00,2.02295,2.02475,2.02255,2.02365,263300000.0
2008-05-21 20:29:00,2.0237,2.02385,2.02345,2.02365,354268172.0
2008-05-21 20:30:00,2.02365,2.02385,2.02295,2.02295,274800000.0
2008-05-21 20:31:00,2.02295,2.02355,2.02265,2.02275,183900000.0
2008-05-21 20:32:00,2.02285,2.02315,2.0225,2.02255,108300000.0
2008-05-21 20:33:00,2.02255,2.0236,2.02255,2.02335,116000000.0
2008-05-21 20:34:00,2.02335,2.02335,2.02215,2.02255,257500000.0
2008-05-21 20:35:00,2.02245,2.02255,2.02145,2.02145,199200000.0
2008-05-21 20:36:00,2.0214,2.0224,2.0214,2.0224,148700000.0
2008-05-21 20:37:00,2.0224,2.02255,2.02215,2.02255,181300000.0
2008-05-21 20:38:00,2.02255,2.02295,2.02235,2.02295,196100000.0
2008-05-21 20:39:00,2.02305,2.02325,2.02235,2.02235,187200000.0
2008-05-21 20:40:00,2.02235,2.02255,2.02185,2.0221,217000000.0
2008-05-21 20:41:00,2.02215,2.02235,2.02205,2.02215,166600000.0
2008-05-21 20:42:00,2.02205,2.02235,2.02145,2.02165,124400000.0
2008-05-21 20:43:00,2.02165,2.0218,2.0215,2.0216,59500000.0
2008-05-21 20:44:00,2.0215,2.0215,2.02085,2.02135,118200000.0
2008-05-21 20:45:00,2.02135,2.0218,2.0213,2.0218,16400000.0
2008-05-21 20:46:00,2.02175,2.02235,2.0217,2.02185,24800000.0
2008-05-21 20:47:00,2.02185,2.02205,2.02055,2.021,123800000.0
2008-05-21 20:48:00,2.021,2.02205,2.02065,2.02085,72500000.0
2008-05-21 20:49:00,2.02085,2.02115,2.02055,2.0206,174700000.0
2008-05-21 20:50:00,2.0206,2.02175,2.02015,2.0212,151800000.0
2008-05-21 20:51:00,2.0213,2.0218,2.02095,2.02165,49700000.0
2008-05-21 20:52:00,2.02165,2.02195,2.0212,2.02175,65400000.0
2008-05-21 20:53:00,2.02175,2.0222,2.02085,2.02105,67700000.0
2008-05-21 20:54:00,2.02095,2.02155,2.02065,2.021,29900000.0
2008-05-21 20:55:00,2.021,2.02185,2.021,2.0215,25900000.0
2008-05-21 20:56:00,2.0215,2.0221,2.0215,2.02175,21700000.0
2008-05-21 20:57:00,2.02175,2.02205,2.02165,2.0218,21800000.0
2008-05-21 20:58:00,2.02185,2.02235,2.02175,2.0222,25900000.0
2008-05-21 20:59:00,2.0223,2.02265,2.0219,2.02195,17900000.0
2008-05-21 21:00:00,2.02205,2.02215,2.0209,2.0209,94700000.0
2008-05-21 21:01:00,2.02095,2.0217,2.0208,2.02135,88600000.0
2008-05-21 21:02:00,2.02145,2.02155,2.02115,2.0213,55300000.0
2008-05-21 21:03:00,2.02115,2.02135,2.0211,2.02135,19200000.0
2008-05-21 21:04:00,2.0214,2.02155,2.0214,2.02155,4500000.0
2008-05-21 21:05:00,2.02155,2.02165,2.02115,2.02155,59700000.0
2008-05-21 21:06:00,2.02145,2.02155,2.02125,2.02145,13600000.0
2008-05-21 21:07:00,2.02135,2.02135,2.02045,2.0206,102000000.0
2008-05-21 21:08:00,2.0206,2.02105,2.02035,2.02105,93000000.0
2008-05-21 21:09:00,2.02105,2.02145,2.02075,2.02135,140400000.0
2008-05-21 21:10:00,2.02135,2.02145,2.02065,2.0207,29600000.0
2008-05-21 21:11:00,2.0208,2.02145,2.0208,2.02145,34000000.0
2008-05-21 21:12:00,2.02145,2.02145,2.0207,2.02085,171000000.0
2008-05-21 21:13:00,2.02085,2.02145,2.02065,2.02095,143000000.0
2008-05-21 21:14:00,2.02095,2.02175,2.02085,2.02165,22100000.0
2008-05-21 21:15:00,2.02175,2.02215,2.0215,2.02165,10800000.0
2008-05-21 21:16:00,2.0218,2.02195,2.02125,2.0217,25800000.0
2008-05-21 21:17:00,2.02165,2.0218,2.02145,2.02145,31500000.0
2008-05-21 21:18:00,2.0214,2.0215,2.02035,2.02145,343000000.0
2008-05-21 21:19:00,2.0215,2.0215,2.02105,2.02125,17200000.0
2008-05-21 21:20:00,2.02125,2.0213,2.0209,2.02105,28100000.0
2008-05-21 21:21:00,2.0211,2.02115,2.0209,2.02115,46700000.0
2008-05-21 21:22:00,2.02115,2.02115,2.0198,2.0198,71700000.0
2008-05-21 21:23:00,2.01985,2.0201,2.01975,2.01975,15400000.0
2008-05-21 21:24:00,2.01985,2.02005,2.01965,2.01965,73400000.0
2008-05-21 21:25:00,2.01965,2.01965,2.01895,2.01895,86100000.0
2008-05-21 21:26:00,2.01885,2.01955,2.01865,2.01905,117200000.0
2008-05-21 21:27:00,2.01905,2.01905,2.01875,2.01895,75500000.0
2008-05-21 21:28:00,2.01885,2.01905,2.01805,2.01865,176200000.0
2008-05-21 21:29:00,2.019,2.01925,2.01825,2.01825,229600000.0
2008-05-21 21:30:00,2.01825,2.01885,2.01815,2.01885,98000000.0
2008-05-21 21:31:00,2.01885,2.01885,2.01845,2.01855,66900000.0
2008-05-21 21:32:00,2.01845,2.01845,2.01825,2.01825,28800000.0
2008-05-21 21:33:00,2.01815,2.01845,2.01815,2.01825,101200000.0
2008-05-21 21:34:00,2.01845,2.01885,2.01845,2.0188,47000000.0
2008-05-21 21:35:00,2.01875,2.01925,2.01845,2.01925,50400000.0
2008-05-21 21:36:00,2.01925,2.01965,2.019,2.01955,69500000.0
2008-05-21 21:37:00,2.01955,2.01955,2.01915,2.01935,25700000.0
2008-05-21 21:38:00,2.01945,2.01945,2.01925,2.01925,2500000.0
2008-05-21 21:39:00,2.01915,2.01955,2.01895,2.01895,130100000.0
2008-05-21 21:40:00,2.01895,2.01915,2.01865,2.01865,64700000.0
2008-05-21 21:41:00,2.01865,2.01875,2.01805,2.01835,106100000.0
2008-05-21 21:42:00,2.01825,2.01835,2.01815,2.01835,29000000.0
2008-05-21 21:43:00,2.01835,2.01895,2.01805,2.01805,208000000.0
2008-05-21 21:44:00,2.01805,2.01825,2.01785,2.01815,122700000.0
2008-05-21 21:45:00,2.01815,2.01855,2.01805,2.01855,14500000.0
2008-05-21 21:46:00,2.01855,2.01895,2.0181,2.01855,31500000.0
2008-05-21 21:47:00,2.01875,2.01885,2.01775,2.01855,141700000.0
2008-05-21 21:48:00,2.01855,2.01875,2.01795,2.01825,93500000.0
2008-05-21 21:49:00,2.01835,2.01835,2.01815,2.01815,69400000.0
2008-05-21 21:50:00,2.01815,2.01855,2.01795,2.01835,92900000.0
2008-05-21 21:51:00,2.01835,2.01845,2.01815,2.01835,80700000.0
2008-05-21 21:52:00,2.01835,2.01885,2.01835,2.01875,67400000.0
2008-05-21 21:53:00,2.01865,2.01865,2.01835,2.01855,38100000.0
2008-05-21 21:54:00,2.01855,2.01885,2.01845,2.01865,70800000.0
2008-05-21 21:55:00,2.01865,2.01865,2.0182,2.01825,80700000.0
2008-05-21 21:56:00,2.01825,2.01865,2.01825,2.01835,43300000.0
2008-05-21 21:57:00,2.01835,2.01855,2.01835,2.01855,43200000.0
2008-05-21 21:58:00,2.01855,2.01865,2.01835,2.01835,106700000.0
2008-05-21 21:59:00,2.01835,2.01865,2.0182,2.01855,104900000.0
2008-05-21 22:00:00,2.01845,2.01855,2.01825,2.01845,140200000.0
2008-05-21 22:01:00,2.01845,2.01845,2.0183,2.01835,12900000.0
2008-05-21 22:02:00,2.0184,2.01855,2.0183,2.01845,26400000.0
2008-05-21 22:03:00,2.01845,2.01845,2.01835,2.01845,27700000.0
2008-05-21 22:04:00,2.01845,2.01845,2.01835,2.01835,7800000.0
2008-05-21 22:05:00,2.01835,2.01835,2.01835,2.01835,40700000.0
2008-05-21 22:06:00,2.01835,2.01845,2.01835,2.01835,7100000.0
2008-05-21 22:07:00,2.01855,2.0186,2.01835,2.01835,42300000.0
2008-05-21 22:08:00,2.0184,2.01905,2.0184,2.01905,63800000.0
2008-05-21 22:09:00,2.0191,2.01945,2.0185,2.01915,233300000.0
2008-05-21 22:10:00,2.01915,2.01925,2.0188,2.01885,82400000.0
2008-05-21 22:11:00,2.01885,2.01885,2.01845,2.01845,49100000.0
2008-05-21 22:12:00,2.01845,2.01895,2.01845,2.01895,90400000.0
2008-05-21 22:13:00,2.01905,2.0192,2.01875,2.01905,95500000.0
2008-05-21 22:14:00,2.0192,2.01935,2.01915,2.01925,20800000.0
2008-05-21 22:15:00,2.0193,2.01965,2.01925,2.01965,14800000.0
2008-05-21 22:16:00,2.0196,2.02025,2.01955,2.01985,14000000.0
2008-05-21 22:17:00,2.0199,2.02005,2.01945,2.01945,39500000.0
2008-05-21 22:18:00,2.01965,2.0204,2.0196,2.02025,27600000.0
2008-05-21 22:19:00,2.02035,2.0204,2.02035,2.02035,10300000.0
2008-05-21 22:20:00,2.02035,2.02045,2.02025,2.02025,23800000.0
2008-05-21 22:21:00,2.02025,2.02035,2.02015,2.0202,42300000.0
2008-05-21 22:22:00,2.02015,2.02025,2.02005,2.02015,35200000.0
2008-05-21 22:23:00,2.02015,2.02015,2.02005,2.02005,11200000.0
2008-05-21 22:24:00,2.02005,2.02005,2.01965,2.01985,52600000.0
2008-05-21 22:25:00,2.01985,2.01995,2.01975,2.01995,18700000.0
2008-05-21 22:26:00,2.01995,2.02015,2.01975,2.01995,14800000.0
2008-05-21 22:27:00,2.01985,2.02,2.01975,2.01995,20000000.0
2008-05-21 22:28:00,2.01995,2.02035,2.01995,2.0202,5100000.0
2008-05-21 22:29:00,2.02015,2.0203,2.0201,2.02015,2400000.0
2008-05-21 22:30:00,2.02015,2.021,2.02015,2.02085,65300000.0
2008-05-21 22:31:00,2.0209,2.02125,2.0209,2.02115,12500000.0
2008-05-21 22:32:00,2.0213,2.02145,2.02105,2.0213,27700000.0
2008-05-21 22:33:00,2.0214,2.0215,2.02115,2.02125,20400000.0
2008-05-21 22:34:00,2.02115,2.02135,2.02105,2.02135,8200000.0
2008-05-21 22:35:00,2.02135,2.02145,2.02105,2.02115,41200000.0
2008-05-21 22:36:00,2.0212,2.02135,2.02115,2.0212,11100000.0
2008-05-21 22:37:00,2.0212,2.0212,2.02095,2.02105,30500000.0
2008-05-21 22:38:00,2.02105,2.0215,2.02105,2.02135,28900000.0
2008-05-21 22:39:00,2.02135,2.02135,2.02125,2.02135,14100000.0
2008-05-21 22:40:00,2.02125,2.02125,2.0212,2.02125,8100000.0
2008-05-21 22:41:00,2.02125,2.02165,2.02125,2.02155,16900000.0
2008-05-21 22:42:00,2.02155,2.02165,2.0215,2.0216,4700000.0
2008-05-21 22:43:00,2.02165,2.02185,2.02155,2.0216,13900000.0
2008-05-21 22:44:00,2.02155,2.02155,2.02155,2.02155,1200000.0
2008-05-21 22:45:00,2.02155,2.0217,2.02135,2.0215,11700000.0
2008-05-21 22:46:00,2.0215,2.0216,2.0214,2.0215,9800000.0
2008-05-21 22:47:00,2.02145,2.02145,2.02145,2.02145,300000.0
2008-05-21 22:48:00,2.0215,2.0217,2.0214,2.02155,6400000.0
2008-05-21 22:49:00,2.02155,2.02255,2.02125,2.0225,21100000.0
2008-05-21 22:50:00,2.02245,2.0227,2.02235,2.0225,7900000.0
2008-05-21 22:51:00,2.02255,2.023,2.0224,2.0225,12100000.0
2008-05-21 22:52:00,2.0225,2.0225,2.02155,2.0221,55300000.0
2008-05-21 22:53:00,2.0221,2.0223,2.022,2.022,4400000.0
2008-05-21 22:54:00,2.0221,2.0223,2.0221,2.0223,2800000.0
2008-05-21 22:55:00,2.0223,2.0225,2.0222,2.0225,3200000.0
2008-05-21 22:56:00,2.02235,2.0224,2.0222,2.0222,2700000.0
2008-05-21 22:57:00,2.0222,2.0222,2.0222,2.0222,3000000.0
2008-05-21 22:58:00,2.0222,2.0226,2.0222,2.0222,92700000.0
2008-05-21 22:59:00,2.0222,2.0225,2.0222,2.02235,7600000.0
2008-05-21 23:00:00,2.0222,2.0225,2.0218,2.0223,84600000.0
2008-05-21 23:01:00,2.0222,2.0224,2.0222,2.0224,7600000.0
2008-05-21 23:02:00,2.0223,2.0225,2.0221,2.0221,11500000.0
2008-05-21 23:03:00,2.0219,2.022,2.0219,2.022,13000000.0
2008-05-21 23:04:00,2.022,2.02205,2.0216,2.0216,8000000.0
2008-05-21 23:05:00,2.0216,2.0218,2.02125,2.0214,28200000.0
2008-05-21 23:06:00,2.0215,2.0216,2.02125,2.0215,41600000.0
2008-05-21 23:07:00,2.0215,2.0219,2.0215,2.0217,23900000.0
2008-05-21 23:08:00,2.0216,2.0217,2.021,2.021,29900000.0
2008-05-21 23:09:00,2.021,2.0211,2.021,2.021,1600000.0
2008-05-21 23:10:00,2.0209,2.021,2.0209,2.02095,9600000.0
2008-05-21 23:11:00,2.02095,2.021,2.0208,2.0208,23500000.0
2008-05-21 23:12:00,2.0208,2.0212,2.0208,2.0211,25000000.0
2008-05-21 23:13:00,2.0211,2.0211,2.0207,2.0207,27800000.0
2008-05-21 23:14:00,2.0208,2.0208,2.0208,2.0208,1900000.0
2008-05-21 23:15:00,2.021,2.0211,2.0208,2.0209,15000000.0
2008-05-21 23:16:00,2.02075,2.021,2.02075,2.0209,11100000.0
2008-05-21 23:17:00,2.0209,2.0209,2.0205,2.0205,14800000.0
2008-05-21 23:18:00,2.0205,2.0206,2.0188,2.0195,84000000.0
2008-05-21 23:19:00,2.0193,2.0202,2.0193,2.0199,97900000.0
2008-05-21 23:20:00,2.0199,2.02,2.01925,2.01925,53700000.0
2008-05-21 23:21:00,2.0193,2.0197,2.0193,2.0194,60700000.0
2008-05-21 23:22:00,2.0196,2.0196,2.01935,2.01935,3900000.0
2008-05-21 23:23:00,2.01935,2.01955,2.01935,2.01935,4100000.0
2008-05-21 23:24:00,2.01935,2.01955,2.0192,2.0195,46600000.0
2008-05-21 23:25:00,2.01955,2.01955,2.01955,2.01955,400000.0
2008-05-21 23:26:00,2.0196,2.0197,2.0196,2.0197,800000.0
2008-05-21 23:27:00,2.01931,2.01959,2.01912,2.01915,43200000.0
2008-05-21 23:28:00,2.01965,2.01965,2.01965,2.01965,400000.0
2008-05-21 23:29:00,2.0197,2.0197,2.01965,2.0197,1400000.0
2008-05-21 23:30:00,2.01928,2.01928,2.01901,2.01926,80400000.0
2008-05-21 23:31:00,2.0197,2.0197,2.0196,2.0196,3200000.0
2008-05-21 23:32:00,2.0196,2.0198,2.0194,2.0194,71600000.0
2008-05-21 23:33:00,2.0195,2.0198,2.0192,2.0195,59300000.0
2008-05-21 23:34:00,2.0195,2.0195,2.0194,2.0194,4800000.0
2008-05-21 23:35:00,2.0195,2.0195,2.0195,2.0195,4400000.0
2008-05-21 23:36:00,2.0195,2.0195,2.0195,2.0195,12400000.0
2008-05-21 23:37:00,2.0195,2.0196,2.0195,2.0196,22100000.0
2008-05-21 23:38:00,2.0196,2.0196,2.0193,2.0193,3400000.0
2008-05-21 23:39:00,2.0193,2.0194,2.0189,2.0191,42200000.0
2008-05-21 23:40:00,2.0191,2.0194,2.0191,2.01915,113900000.0
2008-05-21 23:41:00,2.0191,2.0194,2.0191,2.0192,76000000.0
2008-05-21 23:42:00,2.0193,2.0198,2.0192,2.0192,62100000.0
2008-05-21 23:43:00,2.0194,2.0194,2.0192,2.0193,65100000.0
2008-05-21 23:44:00,2.0193,2.0193,2.0193,2.0193,2400000.0
2008-05-21 23:45:00,2.0192,2.0192,2.0192,2.0192,1900000.0
2008-05-21 23:46:00,2.0191,2.0194,2.0191,2.0194,17900000.0
2008-05-21 23:47:00,2.0194,2.0194,2.01901,2.01901,21600000.0
2008-05-21 23:48:00,2.0193,2.0193,2.0193,2.0193,7900000.0
2008-05-21 23:49:00,2.0193,2.0195,2.0193,2.0194,15600000.0
2008-05-21 23:50:00,2.01944,2.01946,2.019,2.019,2400000.0
2008-05-21 23:51:00,2.0193,2.0194,2.0192,2.0193,6100000.0
2008-05-21 23:52:00,2.0193,2.0193,2.01925,2.01925,4100000.0
2008-05-21 23:53:00,2.01925,2.01925,2.0192,2.0192,2300000.0
2008-05-21 23:54:00,2.0192,2.0194,2.0192,2.0192,7200000.0
2008-05-21 23:55:00,2.0192,2.0193,2.01915,2.01925,2800000.0
2008-05-21 23:56:00,2.0192,2.01942,2.01884,2.01887,28800000.0
2008-05-21 23:57:00,2.0191,2.0195,2.0191,2.0194,6000000.0
2008-05-21 23:58:00,2.0194,2.0202,2.0193,2.0196,83100000.0
2008-05-21 23:59:00,2.0198,2.0199,2.0191,2.0198,73200000.0
2008-05-22 00:00:00,2.0199,2.0201,2.0196,2.0201,39700000.0
2008-05-22 00:01:00,2.0201,2.0201,2.0199,2.0199,5600000.0
2008-05-22 00:02:00,2.0199,2.0199,2.0197,2.0197,72500000.0
2008-05-22 00:03:00,2.0197,2.0197,2.0197,2.0197,8000000.0
2008-05-22 00:04:00,2.0198,2.0202,2.0196,2.0202,38400000.0
2008-05-22 00:05:00,2.0203,2.0203,2.0201,2.0203,28500000.0
2008-05-22 00:06:00,2.0203,2.0206,2.0203,2.0204,30000000.0
2008-05-22 00:07:00,2.0204,2.0204,2.0204,2.0204,7000000.0
2008-05-22 00:08:00,2.0206,2.0206,2.0203,2.0206,16000000.0
2008-05-22 00:09:00,2.0206,2.0206,2.0204,2.0204,400000.0
2008-05-22 00:10:00,2.0205,2.0205,2.0199,2.0199,17100000.0
2008-05-22 00:11:00,2.0199,2.0202,2.0199,2.0202,8200000.0
2008-05-22 00:12:00,2.0202,2.0203,2.0202,2.0203,9100000.0
2008-05-22 00:13:00,2.0203,2.0203,2.01985,2.01985,16600000.0
2008-05-22 00:14:00,2.01901,2.01961,2.01877,2.01961,86800000.0
2008-05-22 00:15:00,2.0198,2.01983,2.01935,2.01983,41600000.0
2008-05-22 00:16:00,2.01985,2.01985,2.0198,2.0198,1400000.0
2008-05-22 00:17:00,2.0198,2.0198,2.0193,2.0195,35600000.0
2008-05-22 00:18:00,2.0195,2.0196,2.01935,2.0194,7900000.0
2008-05-22 00:19:00,2.0194,2.0195,2.01935,2.01935,11400000.0
2008-05-22 00:20:00,2.0191,2.0191,2.0191,2.0191,10200000.0
2008-05-22 00:21:00,2.0191,2.0191,2.0189,2.0189,16100000.0
2008-05-22 00:22:00,2.0189,2.0193,2.0189,2.0193,14400000.0
2008-05-22 00:23:00,2.0193,2.0194,2.0193,2.0193,16900000.0
2008-05-22 00:24:00,2.0192,2.0193,2.019,2.0191,38500000.0
2008-05-22 00:25:00,2.0192,2.0194,2.0192,2.0194,11300000.0
2008-05-22 00:26:00,2.01881,2.01891,2.01849,2.0188,116800000.0
2008-05-22 00:27:00,2.0194,2.0197,2.0194,2.0197,23300000.0
2008-05-22 00:28:00,2.0197,2.0197,2.0197,2.0197,4600000.0
2008-05-22 00:29:00,2.0197,2.0197,2.0197,2.0197,1800000.0
2008-05-22 00:30:00,2.0197,2.0197,2.0197,2.0197,7400000.0
2008-05-22 00:31:00,2.0197,2.0198,2.01965,2.0198,34600000.0
2008-05-22 00:32:00,2.0197,2.0197,2.0197,2.0197,7600000.0
2008-05-22 00:33:00,2.0197,2.0198,2.0197,2.0198,18100000.0
2008-05-22 00:34:00,2.0197,2.0198,2.0197,2.0198,32600000.0
2008-05-22 00:35:00,2.0197,2.0198,2.0197,2.0198,27800000.0
2008-05-22 00:36:00,2.0197,2.0198,2.0197,2.0197,26000000.0
2008-05-22 00:37:00,2.0197,2.0201,2.0197,2.0201,3600000.0
2008-05-22 00:38:00,2.0201,2.0201,2.0201,2.0201,200000.0
2008-05-22 00:39:00,2.0201,2.0202,2.0201,2.0202,2800000.0
2008-05-22 00:40:00,2.0202,2.0202,2.0202,2.0202,1800000.0
2008-05-22 00:41:00,2.0201,2.0203,2.02,2.0203,6900000.0
2008-05-22 00:42:00,2.0203,2.0203,2.0203,2.0203,400000.0
2008-05-22 00:43:00,2.0203,2.0205,2.0203,2.0204,16600000.0
2008-05-22 00:44:00,2.0204,2.0204,2.0202,2.0204,6700000.0
2008-05-22 00:45:00,2.0204,2.0204,2.0201,2.0201,16100000.0
2008-05-22 00:46:00,2.02005,2.02005,2.01985,2.01985,1400000.0
2008-05-22 00:47:00,2.02,2.0201,2.02,2.0201,1600000.0
2008-05-22 00:48:00,2.0201,2.0201,2.0201,2.0201,9900000.0
2008-05-22 00:49:00,2.0201,2.0203,2.0201,2.0203,23300000.0
2008-05-22 00:50:00,2.0204,2.0205,2.0204,2.0205,1400000.0
2008-05-22 00:51:00,2.0205,2.0211,2.0205,2.0211,6600000.0
2008-05-22 00:52:00,2.0211,2.0216,2.021,2.0213,78100000.0
2008-05-22 00:53:00,2.0213,2.0216,2.021,2.0216,99700000.0
2008-05-22 00:54:00,2.0215,2.0216,2.021,2.021,36900000.0
2008-05-22 00:55:00,2.021,2.0211,2.021,2.0211,18300000.0
2008-05-22 00:56:00,2.0211,2.0217,2.021,2.0217,18900000.0
2008-05-22 00:57:00,2.0217,2.0218,2.02115,2.0213,43100000.0
2008-05-22 00:58:00,2.0214,2.0214,2.0214,2.0214,3800000.0
2008-05-22 00:59:00,2.0214,2.0215,2.0211,2.0212,38100000.0
2008-05-22 01:00:00,2.0212,2.02125,2.0212,2.02125,12100000.0
2008-05-22 01:01:00,2.02125,2.0213,2.0211,2.0211,10000000.0
2008-05-22 01:02:00,2.02105,2.0213,2.021,2.0212,16700000.0
2008-05-22 01:03:00,2.0212,2.0212,2.0209,2.0211,45800000.0
2008-05-22 01:04:00,2.0211,2.0211,2.0211,2.0211,800000.0
2008-05-22 01:05:00,2.0211,2.0211,2.0211,2.0211,200000.0
2008-05-22 01:06:00,2.02079,2.02079,2.02028,2.02071,66400000.0
2008-05-22 01:07:00,2.02115,2.0217,2.02115,2.02135,28000000.0
2008-05-22 01:08:00,2.0215,2.0218,2.02135,2.0214,4200000.0
2008-05-22 01:09:00,2.0214,2.0215,2.0214,2.0214,1800000.0
2008-05-22 01:10:00,2.0214,2.0214,2.0214,2.0214,800000.0
2008-05-22 01:11:00,2.0214,2.0216,2.0214,2.0216,2000000.0
2008-05-22 01:12:00,2.0216,2.02165,2.0215,2.0215,22300000.0
2008-05-22 01:13:00,2.0216,2.0216,2.02145,2.02155,16100000.0
2008-05-22 01:14:00,2.02155,2.0217,2.02155,2.0217,11400000.0
2008-05-22 01:15:00,2.0217,2.0217,2.0217,2.0217,400000.0
2008-05-22 01:16:00,2.0217,2.0217,2.0217,2.0217,200000.0
2008-05-22 01:17:00,2.0217,2.0217,2.0217,2.0217,1000000.0
2008-05-22 01:18:00,2.0217,2.0217,2.0215,2.0215,6200000.0
2008-05-22 01:19:00,2.0215,2.0216,2.0215,2.0216,16300000.0
2008-05-22 01:20:00,2.0215,2.02155,2.0215,2.0215,7800000.0
2008-05-22 01:21:00,2.0215,2.0215,2.0215,2.0215,5600000.0
2008-05-22 01:22:00,2.0215,2.0216,2.0215,2.0216,13600000.0
2008-05-22 01:23:00,2.0217,2.0217,2.0215,2.0216,19900000.0
2008-05-22 01:24:00,2.0216,2.0226,2.0216,2.0219,35100000.0
2008-05-22 01:25:00,2.022,2.022,2.0219,2.0219,12400000.0
2008-05-22 01:26:00,2.0219,2.0219,2.0218,2.0218,18700000.0
2008-05-22 01:27:00,2.0218,2.0219,2.0217,2.0217,21400000.0
2008-05-22 01:28:00,2.0217,2.0219,2.0217,2.0219,27100000.0
2008-05-22 01:29:00,2.0218,2.0218,2.0218,2.0218,3800000.0
2008-05-22 01:30:00,2.0217,2.0219,2.0217,2.0218,46700000.0
2008-05-22 01:31:00,2.0218,2.0219,2.0218,2.0219,13100000.0
2008-05-22 01:32:00,2.0219,2.0222,2.0219,2.0222,8900000.0
2008-05-22 01:33:00,2.0222,2.0222,2.0221,2.0221,800000.0
2008-05-22 01:34:00,2.0221,2.0221,2.0221,2.0221,200000.0
2008-05-22 01:35:00,2.022,2.0226,2.022,2.0221,33500000.0
2008-05-22 01:36:00,2.0222,2.0223,2.0221,2.0221,32000000.0
2008-05-22 01:37:00,2.0221,2.0221,2.0221,2.0221,2800000.0
2008-05-22 01:38:00,2.02187,2.02187,2.02135,2.02164,101100000.0
2008-05-22 01:39:00,2.0221,2.0221,2.0221,2.0221,4900000.0
2008-05-22 01:40:00,2.0221,2.02215,2.0221,2.02215,27200000.0
2008-05-22 01:41:00,2.02215,2.0222,2.0221,2.0221,11400000.0
2008-05-22 01:42:00,2.0221,2.0221,2.0219,2.0219,16000000.0
2008-05-22 01:43:00,2.0219,2.0224,2.0219,2.02205,37100000.0
2008-05-22 01:44:00,2.0219,2.0219,2.0218,2.0218,32600000.0
2008-05-22 01:45:00,2.0219,2.0219,2.0217,2.0217,13900000.0
2008-05-22 01:46:00,2.0217,2.0217,2.0217,2.0217,8300000.0
2008-05-22 01:47:00,2.0217,2.0217,2.0217,2.0217,3600000.0
2008-05-22 01:48:00,2.0217,2.0218,2.0217,2.0218,11700000.0
2008-05-22 01:49:00,2.0218,2.0218,2.0218,2.0218,6000000.0
2008-05-22 01:50:00,2.0218,2.0218,2.0215,2.0216,125100000.0
2008-05-22 01:51:00,2.0215,2.0217,2.0215,2.0217,13400000.0
2008-05-22 01:52:00,2.0218,2.0218,2.0216,2.0216,13500000.0
2008-05-22 01:53:00,2.02144,2.02144,2.02118,2.02118,16200000.0
2008-05-22 01:54:00,2.0216,2.0216,2.0215,2.0215,15500000.0
2008-05-22 01:55:00,2.0215,2.0216,2.0215,2.0215,18500000.0
2008-05-22 01:56:00,2.0213,2.0214,2.0213,2.0214,2900000.0
2008-05-22 01:57:00,2.0214,2.0214,2.0213,2.0214,89700000.0
2008-05-22 01:58:00,2.0214,2.0217,2.0214,2.0217,10000000.0
2008-05-22 01:59:00,2.0215,2.0215,2.0215,2.0215,1000000.0
2008-05-22 02:00:00,2.0215,2.0216,2.0213,2.0213,42900000.0
2008-05-22 02:01:00,2.0214,2.0216,2.0214,2.0214,103000000.0
2008-05-22 02:02:00,2.0214,2.0214,2.0204,2.0207,113000000.0
2008-05-22 02:03:00,2.0207,2.0208,2.0206,2.0207,49600000.0
2008-05-22 02:04:00,2.0206,2.021,2.0206,2.021,82500000.0
2008-05-22 02:05:00,2.0211,2.0216,2.0211,2.0216,139500000.0
2008-05-22 02:06:00,2.0216,2.0219,2.0213,2.02155,64900000.0
2008-05-22 02:07:00,2.02155,2.02175,2.0213,2.0213,68200000.0
2008-05-22 02:08:00,2.0213,2.02135,2.0208,2.0209,48000000.0
2008-05-22 02:09:00,2.0209,2.02135,2.0209,2.02135,55300000.0
2008-05-22 02:10:00,2.02135,2.02135,2.01985,2.02015,89600000.0
2008-05-22 02:11:00,2.02005,2.02025,2.0186,2.01915,102900000.0
2008-05-22 02:12:00,2.01955,2.02025,2.01885,2.01985,64400000.0
2008-05-22 02:13:00,2.0197,2.0197,2.0192,2.01935,46100000.0
2008-05-22 02:14:00,2.01935,2.01955,2.0193,2.01955,46600000.0
2008-05-22 02:15:00,2.01945,2.01955,2.01915,2.01915,59900000.0
2008-05-22 02:16:00,2.01915,2.01925,2.01885,2.01885,36800000.0
2008-05-22 02:17:00,2.01875,2.0189,2.0185,2.0186,154900000.0
2008-05-22 02:18:00,2.0186,2.0191,2.0186,2.01905,112600000.0
2008-05-22 02:19:00,2.01915,2.01955,2.0191,2.0194,61100000.0
2008-05-22 02:20:00,2.0193,2.01955,2.01905,2.01915,102700000.0
2008-05-22 02:21:00,2.0191,2.01945,2.0185,2.0192,49200000.0
2008-05-22 02:22:00,2.01915,2.01925,2.01905,2.01925,25300000.0
2008-05-22 02:23:00,2.01935,2.01945,2.01925,2.01925,21300000.0
2008-05-22 02:24:00,2.01915,2.01925,2.01895,2.01895,67100000.0
2008-05-22 02:25:00,2.01915,2.01915,2.01865,2.01895,66500000.0
2008-05-22 02:26:00,2.01895,2.01915,2.0186,2.01905,72100000.0
2008-05-22 02:27:00,2.01905,2.01935,2.01895,2.01915,105300000.0
2008-05-22 02:28:00,2.01915,2.01945,2.01905,2.01925,129000000.0
2008-05-22 02:29:00,2.01935,2.01955,2.01935,2.0195,29900000.0
2008-05-22 02:30:00,2.01945,2.01955,2.01945,2.01955,20600000.0
2008-05-22 02:31:00,2.01955,2.01975,2.019,2.01905,52500000.0
2008-05-22 02:32:00,2.01915,2.02035,2.01915,2.02025,37600000.0
2008-05-22 02:33:00,2.02025,2.02045,2.02025,2.02035,16200000.0
2008-05-22 02:34:00,2.02025,2.02035,2.01965,2.01985,49600000.0
2008-05-22 02:35:00,2.01995,2.02015,2.01985,2.01995,18400000.0
2008-05-22 02:36:00,2.0199,2.02015,2.0199,2.02015,28000000.0
2008-05-22 02:37:00,2.02015,2.0202,2.02015,2.0202,20300000.0
2008-05-22 02:38:00,2.02015,2.02015,2.02015,2.02015,6800000.0
2008-05-22 02:39:00,2.02035,2.02035,2.02025,2.02035,22300000.0
2008-05-22 02:40:00,2.02035,2.02035,2.01985,2.02025,58000000.0
2008-05-22 02:41:00,2.02035,2.02105,2.02035,2.02065,65800000.0
2008-05-22 02:42:00,2.02065,2.02065,2.02,2.02045,127200000.0
2008-05-22 02:43:00,2.02065,2.02065,2.0205,2.02055,33000000.0
2008-05-22 02:44:00,2.02055,2.02055,2.02035,2.02035,33600000.0
2008-05-22 02:45:00,2.02045,2.02065,2.0202,2.02045,154500000.0
2008-05-22 02:46:00,2.02055,2.02055,2.02,2.02045,105600000.0
2008-05-22 02:47:00,2.02045,2.02065,2.02,2.02,83900000.0
2008-05-22 02:48:00,2.02005,2.02085,2.02005,2.0206,192900000.0
2008-05-22 02:49:00,2.0206,2.02065,2.02025,2.02045,89900000.0
2008-05-22 02:50:00,2.02045,2.02045,2.0201,2.0201,29600000.0
2008-05-22 02:51:00,2.0203,2.0203,2.0201,2.0201,22800000.0
2008-05-22 02:52:00,2.02015,2.02025,2.0201,2.0202,15200000.0
2008-05-22 02:53:00,2.0202,2.0202,2.02015,2.02015,37300000.0
2008-05-22 02:54:00,2.02015,2.02025,2.02005,2.02025,46600000.0
2008-05-22 02:55:00,2.02025,2.02055,2.02015,2.0202,85700000.0
2008-05-22 02:56:00,2.0202,2.02065,2.0202,2.02055,64200000.0
2008-05-22 02:57:00,2.02065,2.02075,2.02025,2.02045,49600000.0
2008-05-22 02:58:00,2.0204,2.02065,2.02025,2.02065,50900000.0
2008-05-22 02:59:00,2.02065,2.02085,2.0202,2.02075,80900000.0
2008-05-22 03:00:00,2.02085,2.02085,2.02035,2.02035,51100000.0
2008-05-22 03:01:00,2.02035,2.02045,2.0203,2.0203,29700000.0
2008-05-22 03:02:00,2.01995,2.02005,2.0199,2.02005,9100000.0
2008-05-22 03:03:00,2.01995,2.02035,2.01995,2.02025,24400000.0
2008-05-22 03:04:00,2.02025,2.02025,2.02,2.02015,37000000.0
2008-05-22 03:05:00,2.02015,2.02055,2.02015,2.02055,57100000.0
2008-05-22 03:06:00,2.02055,2.02055,2.02015,2.02015,50400000.0
2008-05-22 03:07:00,2.02005,2.02055,2.02005,2.02055,60100000.0
2008-05-22 03:08:00,2.02055,2.02055,2.0201,2.02035,46900000.0
2008-05-22 03:09:00,2.0203,2.0203,2.01995,2.02005,71500000.0
2008-05-22 03:10:00,2.02025,2.02025,2.01995,2.02005,193200000.0
2008-05-22 03:11:00,2.02015,2.02035,2.02015,2.02035,23200000.0
2008-05-22 03:12:00,2.02045,2.02045,2.02035,2.02045,32100000.0
2008-05-22 03:13:00,2.02055,2.0208,2.02045,2.02045,24800000.0
2008-05-22 03:14:00,2.02045,2.0208,2.02045,2.02065,57700000.0
2008-05-22 03:15:00,2.02065,2.02135,2.02065,2.02095,85800000.0
2008-05-22 03:16:00,2.0212,2.0212,2.02065,2.0212,38400000.0
2008-05-22 03:17:00,2.0212,2.0212,2.02065,2.02065,31600000.0
2008-05-22 03:18:00,2.0212,2.0212,2.0204,2.0211,37700000.0
2008-05-22 03:19:00,2.021,2.0211,2.0206,2.02085,41100000.0
2008-05-22 03:20:00,2.0208,2.0213,2.02055,2.0213,25800000.0
2008-05-22 03:21:00,2.0213,2.0213,2.0209,2.02095,30400000.0
2008-05-22 03:22:00,2.02095,2.021,2.0209,2.0209,9500000.0
2008-05-22 03:23:00,2.02075,2.02115,2.02075,2.02105,28500000.0
2008-05-22 03:24:00,2.02095,2.02105,2.0204,2.0204,47600000.0
2008-05-22 03:25:00,2.0204,2.02055,2.0204,2.0204,26500000.0
2008-05-22 03:26:00,2.0204,2.02045,2.02025,2.02045,19500000.0
2008-05-22 03:27:00,2.02055,2.02065,2.02035,2.02035,62600000.0
2008-05-22 03:28:00,2.02045,2.02045,2.0202,2.0203,19000000.0
2008-05-22 03:29:00,2.0203,2.0203,2.0203,2.0203,1900000.0
2008-05-22 03:30:00,2.0203,2.0203,2.0203,2.0203,3800000.0
2008-05-22 03:31:00,2.0203,2.0203,2.0202,2.0202,20900000.0
2008-05-22 03:32:00,2.0202,2.0202,2.02005,2.02005,85500000.0
2008-05-22 03:33:00,2.02005,2.02005,2.0199,2.02,39100000.0
2008-05-22 03:34:00,2.02,2.02045,2.02,2.02045,34200000.0
2008-05-22 03:35:00,2.02045,2.02085,2.02045,2.02075,45200000.0
2008-05-22 03:36:00,2.02055,2.02075,2.02045,2.02045,17100000.0
2008-05-22 03:37:00,2.02055,2.02085,2.02055,2.02055,61100000.0
2008-05-22 03:38:00,2.02055,2.02055,2.01995,2.02045,77300000.0
2008-05-22 03:39:00,2.02035,2.02035,2.02015,2.02015,26300000.0
2008-05-22 03:40:00,2.02015,2.02025,2.01975,2.01975,37200000.0
2008-05-22 03:41:00,2.01975,2.01985,2.01925,2.0195,83400000.0
2008-05-22 03:42:00,2.0195,2.01985,2.0195,2.0198,43700000.0
2008-05-22 03:43:00,2.0199,2.01995,2.0198,2.01995,14200000.0
2008-05-22 03:44:00,2.01995,2.02005,2.01965,2.01975,35300000.0
2008-05-22 03:45:00,2.01985,2.01985,2.01945,2.0195,84100000.0
2008-05-22 03:46:00,2.01945,2.02015,2.01945,2.02005,70100000.0
2008-05-22 03:47:00,2.02015,2.02075,2.02015,2.02035,90000000.0
2008-05-22 03:48:00,2.02035,2.02045,2.02005,2.02025,101600000.0
2008-05-22 03:49:00,2.02015,2.02025,2.02015,2.02015,39700000.0
2008-05-22 03:50:00,2.02015,2.02035,2.02015,2.02015,66900000.0
2008-05-22 03:51:00,2.02015,2.02015,2.01995,2.01995,83600000.0
2008-05-22 03:52:00,2.02005,2.02005,2.0197,2.01985,53000000.0
2008-05-22 03:53:00,2.0198,2.01995,2.0198,2.01995,22700000.0
2008-05-22 03:54:00,2.01995,2.01995,2.01995,2.01995,5700000.0
2008-05-22 03:55:00,2.0199,2.02,2.0199,2.0199,19000000.0
2008-05-22 03:56:00,2.0199,2.0199,2.0199,2.0199,15200000.0
2008-05-22 03:57:00,2.01995,2.02005,2.01985,2.01995,22100000.0
2008-05-22 03:58:00,2.01995,2.01995,2.0197,2.0197,27700000.0
2008-05-22 03:59:00,2.01975,2.01985,2.01975,2.01985,18800000.0
2008-05-22 04:00:00,2.0198,2.01985,2.01965,2.01965,36200000.0
2008-05-22 04:01:00,2.01955,2.01985,2.01955,2.01985,14500000.0
2008-05-22 04:02:00,2.01985,2.01985,2.0197,2.0197,13400000.0
2008-05-22 04:03:00,2.0198,2.01995,2.0198,2.01995,16200000.0
2008-05-22 04:04:00,2.02,2.02015,2.01995,2.02005,21000000.0
2008-05-22 04:05:00,2.0199,2.02005,2.0197,2.0197,36100000.0
2008-05-22 04:06:00,2.0199,2.01995,2.0199,2.01995,17100000.0
2008-05-22 04:07:00,2.0199,2.0199,2.0196,2.0198,28500000.0
2008-05-22 04:08:00,2.0198,2.0201,2.0198,2.0201,49000000.0
2008-05-22 04:09:00,2.0201,2.0201,2.02005,2.02005,24700000.0
2008-05-22 04:10:00,2.02005,2.0203,2.02,2.0202,43900000.0
2008-05-22 04:11:00,2.0202,2.02035,2.0201,2.02015,36000000.0
2008-05-22 04:12:00,2.02015,2.02055,2.02015,2.02035,63300000.0
2008-05-22 04:13:00,2.02045,2.02045,2.02,2.02015,16600000.0
2008-05-22 04:14:00,2.02015,2.02035,2.0198,2.02005,71900000.0
2008-05-22 04:15:00,2.02015,2.02015,2.01975,2.0198,44000000.0
2008-05-22 04:16:00,2.0198,2.02045,2.0198,2.0204,115700000.0
2008-05-22 04:17:00,2.0204,2.0209,2.0204,2.02045,57500000.0
2008-05-22 04:18:00,2.02035,2.0207,2.02025,2.02025,29000000.0
2008-05-22 04:19:00,2.02025,2.02025,2.01975,2.02015,90500000.0
2008-05-22 04:20:00,2.02005,2.02015,2.02005,2.02015,6800000.0
2008-05-22 04:21:00,2.02005,2.02025,2.02005,2.02025,8700000.0
2008-05-22 04:22:00,2.02025,2.02035,2.02015,2.02025,40600000.0
2008-05-22 04:23:00,2.02025,2.02025,2.02015,2.02025,54300000.0
2008-05-22 04:24:00,2.02025,2.02035,2.01995,2.01995,38200000.0
2008-05-22 04:25:00,2.02025,2.02035,2.01985,2.02015,49500000.0
2008-05-22 04:26:00,2.02,2.02065,2.02,2.02035,50100000.0
2008-05-22 04:27:00,2.02035,2.0208,2.02025,2.0208,34400000.0
2008-05-22 04:28:00,2.02085,2.02085,2.02025,2.02045,28000000.0
2008-05-22 04:29:00,2.02045,2.02045,2.02035,2.02035,23100000.0
2008-05-22 04:30:00,2.02035,2.02045,2.02035,2.02045,38600000.0
2008-05-22 04:31:00,2.02045,2.02045,2.02015,2.02025,64100000.0
2008-05-22 04:32:00,2.02025,2.02035,2.02025,2.02035,15800000.0
2008-05-22 04:33:00,2.02035,2.02045,2.02035,2.02045,19600000.0
2008-05-22 04:34:00,2.02019,2.02019,2.01977,2.02005,6200000.0
2008-05-22 04:35:00,2.02065,2.02075,2.02035,2.02075,26300000.0
2008-05-22 04:36:00,2.02075,2.02075,2.02025,2.02055,41800000.0
2008-05-22 04:37:00,2.02055,2.02095,2.02055,2.02095,25800000.0
2008-05-22 04:38:00,2.02095,2.02115,2.02095,2.02095,26200000.0
2008-05-22 04:39:00,2.02115,2.02195,2.02095,2.02175,89500000.0
2008-05-22 04:40:00,2.02165,2.02175,2.02105,2.02155,78000000.0
2008-05-22 04:41:00,2.02155,2.02185,2.0214,2.02155,57800000.0
2008-05-22 04:42:00,2.02145,2.02155,2.02145,2.02155,15400000.0
2008-05-22 04:43:00,2.02145,2.02205,2.02135,2.02165,61400000.0
2008-05-22 04:44:00,2.02165,2.02185,2.0213,2.02145,74900000.0
2008-05-22 04:45:00,2.02145,2.02145,2.02115,2.02115,19800000.0
2008-05-22 04:46:00,2.02125,2.02125,2.02115,2.02115,9600000.0
2008-05-22 04:47:00,2.02125,2.02135,2.02125,2.02125,47800000.0
2008-05-22 04:48:00,2.02125,2.02125,2.021,2.02115,8500000.0
2008-05-22 04:49:00,2.02115,2.02145,2.02115,2.0212,23100000.0
2008-05-22 04:50:00,2.02115,2.02175,2.02115,2.02175,29900000.0
2008-05-22 04:51:00,2.02175,2.02195,2.02135,2.02195,44200000.0
2008-05-22 04:52:00,2.02195,2.02205,2.02175,2.02175,55800000.0
2008-05-22 04:53:00,2.02175,2.02175,2.02175,2.02175,18200000.0
2008-05-22 04:54:00,2.02175,2.02185,2.02165,2.02165,18300000.0
2008-05-22 04:55:00,2.02175,2.02205,2.02165,2.02175,39800000.0
2008-05-22 04:56:00,2.02165,2.02185,2.02155,2.02175,67500000.0
2008-05-22 04:57:00,2.02165,2.02165,2.0216,2.02165,30700000.0
2008-05-22 04:58:00,2.02175,2.02175,2.0217,2.0217,5900000.0
2008-05-22 04:59:00,2.02195,2.02205,2.02165,2.02165,18000000.0
2008-05-22 05:00:00,2.02165,2.02175,2.02165,2.02165,19100000.0
2008-05-22 05:01:00,2.02165,2.02185,2.02165,2.02185,12400000.0
2008-05-22 05:02:00,2.02162,2.02181,2.02139,2.02177,26100000.0
2008-05-22 05:03:00,2.02205,2.02215,2.02185,2.02215,35800000.0
2008-05-22 05:04:00,2.0222,2.02245,2.02185,2.02245,74700000.0
2008-05-22 05:05:00,2.02245,2.02255,2.02235,2.02255,46100000.0
2008-05-22 05:06:00,2.02245,2.02255,2.02175,2.02185,69000000.0
2008-05-22 05:07:00,2.02175,2.02175,2.0215,2.02165,71600000.0
2008-05-22 05:08:00,2.02165,2.02165,2.02155,2.02155,30900000.0
2008-05-22 05:09:00,2.02155,2.02185,2.02155,2.02185,21900000.0
2008-05-22 05:10:00,2.02175,2.02235,2.02175,2.02235,40000000.0
2008-05-22 05:11:00,2.02225,2.02225,2.02205,2.02205,9500000.0
2008-05-22 05:12:00,2.02205,2.02205,2.0218,2.0219,37100000.0
2008-05-22 05:13:00,2.0219,2.02195,2.0219,2.02195,31500000.0
2008-05-22 05:14:00,2.02195,2.02195,2.02195,2.02195,9600000.0
2008-05-22 05:15:00,2.02195,2.02195,2.0219,2.02195,25600000.0
2008-05-22 05:16:00,2.02195,2.02215,2.02185,2.02185,56200000.0
2008-05-22 05:17:00,2.02185,2.02195,2.02185,2.02195,6700000.0
2008-05-22 05:18:00,2.02195,2.02195,2.02185,2.0219,18600000.0
2008-05-22 05:19:00,2.0219,2.0219,2.0219,2.0219,5700000.0
2008-05-22 05:20:00,2.02195,2.02195,2.02195,2.02195,7600000.0
2008-05-22 05:21:00,2.0219,2.02195,2.0219,2.02195,11200000.0
2008-05-22 05:22:00,2.02175,2.0218,2.02175,2.02175,4200000.0
2008-05-22 05:23:00,2.02175,2.02195,2.02175,2.02195,11600000.0
2008-05-22 05:24:00,2.02195,2.02195,2.0215,2.02155,3700000.0
2008-05-22 05:25:00,2.02155,2.02155,2.02155,2.02155,600000.0
2008-05-22 05:26:00,2.02155,2.02155,2.02155,2.02155,400000.0
2008-05-22 05:27:00,2.02155,2.02165,2.02155,2.02165,10800000.0
2008-05-22 05:28:00,2.02165,2.02175,2.02165,2.02165,5700000.0
2008-05-22 05:29:00,2.02175,2.02185,2.02175,2.02175,14800000.0
2008-05-22 05:30:00,2.02175,2.02185,2.02165,2.02175,25100000.0
2008-05-22 05:31:00,2.0217,2.0219,2.02165,2.02175,17300000.0
2008-05-22 05:32:00,2.02175,2.02185,2.02175,2.02185,5700000.0
2008-05-22 05:33:00,2.0216,2.02185,2.0216,2.02185,22600000.0
2008-05-22 05:34:00,2.02185,2.02185,2.02175,2.02185,9500000.0
2008-05-22 05:35:00,2.02185,2.02195,2.02185,2.02195,11300000.0
2008-05-22 05:36:00,2.02185,2.02235,2.02185,2.02235,37100000.0
2008-05-22 05:37:00,2.02235,2.02235,2.02195,2.02205,27700000.0
2008-05-22 05:38:00,2.02205,2.02225,2.02205,2.02225,9500000.0
2008-05-22 05:39:00,2.02215,2.02225,2.02205,2.02225,11600000.0
2008-05-22 05:40:00,2.02225,2.02225,2.0218,2.02195,37100000.0
2008-05-22 05:41:00,2.02205,2.02205,2.02195,2.02195,15500000.0
2008-05-22 05:42:00,2.0219,2.022,2.0219,2.022,14600000.0
2008-05-22 05:43:00,2.022,2.0223,2.022,2.0223,22100000.0
2008-05-22 05:44:00,2.0222,2.02265,2.02195,2.02265,70000000.0
2008-05-22 05:45:00,2.02265,2.02275,2.02195,2.02195,100600000.0
2008-05-22 05:46:00,2.02195,2.02215,2.02165,2.02195,82600000.0
2008-05-22 05:47:00,2.02195,2.02205,2.02155,2.02185,61500000.0
2008-05-22 05:48:00,2.02205,2.02205,2.02175,2.02195,51600000.0
2008-05-22 05:49:00,2.02195,2.02205,2.02175,2.02195,51300000.0
2008-05-22 05:50:00,2.02195,2.02195,2.02195,2.02195,4200000.0
2008-05-22 05:51:00,2.02195,2.02205,2.02185,2.02195,28600000.0
2008-05-22 05:52:00,2.02195,2.02225,2.0216,2.02165,66500000.0
2008-05-22 05:53:00,2.02165,2.02175,2.02145,2.02145,62400000.0
2008-05-22 05:54:00,2.02165,2.02165,2.02165,2.02165,20500000.0
2008-05-22 05:55:00,2.02175,2.02175,2.02155,2.02175,28700000.0
2008-05-22 05:56:00,2.02175,2.02175,2.0212,2.02175,84900000.0
2008-05-22 05:57:00,2.02175,2.02205,2.02125,2.02195,110200000.0
2008-05-22 05:58:00,2.02195,2.02205,2.02155,2.02155,40000000.0
2008-05-22 05:59:00,2.02165,2.02215,2.02165,2.02195,38800000.0
2008-05-22 06:00:00,2.02205,2.02225,2.02145,2.02225,45400000.0
2008-05-22 06:01:00,2.02225,2.02235,2.02225,2.02235,17800000.0
2008-05-22 06:02:00,2.02235,2.02235,2.02155,2.02175,30700000.0
2008-05-22 06:03:00,2.02185,2.02205,2.02185,2.02205,8600000.0
2008-05-22 06:04:00,2.0217,2.02185,2.0217,2.02185,49200000.0
2008-05-22 06:05:00,2.02195,2.02215,2.02195,2.02195,37800000.0
2008-05-22 06:06:00,2.0219,2.0225,2.0219,2.0225,3800000.0
2008-05-22 06:07:00,2.0225,2.0225,2.0225,2.0225,22500000.0
2008-05-22 06:08:00,2.0225,2.0225,2.0225,2.0225,3600000.0
2008-05-22 06:09:00,2.0225,2.0225,2.0225,2.0225,7200000.0
2008-05-22 06:10:00,2.0225,2.0225,2.0225,2.0225,19800000.0
2008-05-22 06:11:00,2.0225,2.02265,2.0225,2.0225,12700000.0
2008-05-22 06:12:00,2.0225,2.02285,2.0225,2.02255,26400000.0
2008-05-22 06:13:00,2.02255,2.02255,2.02255,2.02255,12800000.0
2008-05-22 06:14:00,2.02255,2.02255,2.0225,2.02255,17000000.0
2008-05-22 06:15:00,2.02255,2.02285,2.0223,2.02265,53700000.0
2008-05-22 06:16:00,2.02265,2.02295,2.02245,2.02295,23600000.0
2008-05-22 06:17:00,2.02295,2.02315,2.02295,2.02315,33400000.0
2008-05-22 06:18:00,2.02315,2.02325,2.02315,2.02325,11800000.0
2008-05-22 06:19:00,2.02325,2.0233,2.02325,2.02325,1660843.0
2008-05-22 06:20:00,2.0232,2.02385,2.0232,2.02385,20900000.0
2008-05-22 06:21:00,2.02385,2.02415,2.0235,2.02405,37900000.0
2008-05-22 06:22:00,2.02405,2.02445,2.02385,2.02405,18000000.0
2008-05-22 06:23:00,2.02405,2.02415,2.02405,2.02405,9600000.0
2008-05-22 06:24:00,2.02405,2.02415,2.02365,2.02415,22800000.0
2008-05-22 06:25:00,2.02415,2.02425,2.0239,2.02405,32100000.0
2008-05-22 06:26:00,2.02405,2.02525,2.02405,2.02525,122700000.0
2008-05-22 06:27:00,2.02525,2.02555,2.02495,2.02555,75700000.0
2008-05-22 06:28:00,2.02555,2.02555,2.02525,2.02545,81200000.0
2008-05-22 06:29:00,2.02535,2.0254,2.02505,2.02505,29900000.0
2008-05-22 06:30:00,2.0249,2.02505,2.02415,2.02475,88600000.0
2008-05-22 06:31:00,2.02475,2.02495,2.02475,2.02495,87600000.0
2008-05-22 06:32:00,2.02495,2.02505,2.02485,2.02485,14000000.0
2008-05-22 06:33:00,2.02505,2.02525,2.02495,2.02495,107900000.0
2008-05-22 06:34:00,2.02515,2.02515,2.02445,2.02445,89000000.0
2008-05-22 06:35:00,2.02445,2.02445,2.02375,2.02415,48600000.0
2008-05-22 06:36:00,2.02415,2.02425,2.02415,2.02425,11600000.0
2008-05-22 06:37:00,2.02435,2.02445,2.024,2.02405,25900000.0
2008-05-22 06:38:00,2.02405,2.02405,2.02405,2.02405,6200000.0
2008-05-22 06:39:00,2.02405,2.02415,2.0237,2.02415,44400000.0
2008-05-22 06:40:00,2.02415,2.02445,2.02375,2.02435,60400000.0
2008-05-22 06:41:00,2.02425,2.02425,2.02395,2.02395,21300000.0
2008-05-22 06:42:00,2.02405,2.02445,2.02405,2.0244,22600000.0
2008-05-22 06:43:00,2.0244,2.02465,2.02435,2.02465,11000000.0
2008-05-22 06:44:00,2.02465,2.02525,2.0243,2.02505,10700000.0
2008-05-22 06:45:00,2.02505,2.02505,2.02435,2.02465,181500000.0
2008-05-22 06:46:00,2.02465,2.02475,2.02435,2.02475,70200000.0
2008-05-22 06:47:00,2.02475,2.02475,2.02365,2.0237,63300000.0
2008-05-22 06:48:00,2.0237,2.0237,2.02345,2.02355,19900000.0
2008-05-22 06:49:00,2.02355,2.02355,2.02355,2.02355,4000000.0
2008-05-22 06:50:00,2.02355,2.02405,2.02355,2.02365,20200000.0
2008-05-22 06:51:00,2.02365,2.02385,2.02365,2.02385,13900000.0
2008-05-22 06:52:00,2.02395,2.02405,2.02375,2.02395,30500000.0
2008-05-22 06:53:00,2.02395,2.02435,2.02375,2.02425,40600000.0
2008-05-22 06:54:00,2.02425,2.02425,2.02425,2.02425,600000.0
2008-05-22 06:55:00,2.02425,2.02445,2.02425,2.02425,16800000.0
2008-05-22 06:56:00,2.02425,2.02465,2.02425,2.02455,20700000.0
2008-05-22 06:57:00,2.02435,2.02485,2.02435,2.02475,57000000.0
2008-05-22 06:58:00,2.02485,2.02495,2.0243,2.0245,23800000.0
2008-05-22 06:59:00,2.0245,2.02535,2.0243,2.02475,121600000.0
2008-05-22 07:00:00,2.02475,2.02485,2.02415,2.02435,48700000.0
2008-05-22 07:01:00,2.02435,2.0248,2.02405,2.0248,30400000.0
2008-05-22 07:02:00,2.0247,2.025,2.0243,2.02485,64100000.0
2008-05-22 07:03:00,2.0247,2.0247,2.0235,2.02365,118700000.0
2008-05-22 07:04:00,2.02365,2.02395,2.02355,2.02395,48700000.0
2008-05-22 07:05:00,2.02425,2.02435,2.0239,2.02395,32400000.0
2008-05-22 07:06:00,2.02395,2.02445,2.02395,2.02445,26200000.0
2008-05-22 07:07:00,2.02445,2.02455,2.02435,2.02445,35900000.0
2008-05-22 07:08:00,2.02445,2.02475,2.02445,2.02475,1000000.0
2008-05-22 07:09:00,2.02475,2.02505,2.02455,2.02505,4200000.0
2008-05-22 07:10:00,2.02505,2.02555,2.02445,2.02505,76500000.0
2008-05-22 07:11:00,2.02495,2.02505,2.02475,2.02485,24800000.0
2008-05-22 07:12:00,2.02485,2.02525,2.02485,2.02525,19000000.0
2008-05-22 07:13:00,2.02535,2.02555,2.025,2.02555,39300000.0
2008-05-22 07:14:00,2.02535,2.0255,2.0252,2.02535,51400000.0
2008-05-22 07:15:00,2.02535,2.02555,2.0252,2.0255,59300000.0
2008-05-22 07:16:00,2.0255,2.0255,2.02485,2.02505,33600000.0
2008-05-22 07:17:00,2.02505,2.02505,2.0248,2.02485,81300000.0
2008-05-22 07:18:00,2.0249,2.0252,2.0249,2.02495,19300000.0
2008-05-22 07:19:00,2.02505,2.02505,2.02495,2.02495,16900000.0
2008-05-22 07:20:00,2.0252,2.0252,2.02435,2.02435,123400000.0
2008-05-22 07:21:00,2.0244,2.0249,2.0242,2.02485,71700000.0
2008-05-22 07:22:00,2.02485,2.0252,2.0245,2.02465,64000000.0
2008-05-22 07:23:00,2.02455,2.02495,2.02445,2.02495,46700000.0
2008-05-22 07:24:00,2.02495,2.02495,2.02465,2.02475,22100000.0
2008-05-22 07:25:00,2.02485,2.02515,2.02475,2.02515,35800000.0
2008-05-22 07:26:00,2.02515,2.02515,2.02475,2.02485,39900000.0
2008-05-22 07:27:00,2.0249,2.0249,2.0242,2.02465,36300000.0
2008-05-22 07:28:00,2.0246,2.02485,2.0243,2.0245,96300000.0
2008-05-22 07:29:00,2.0245,2.0246,2.0238,2.0238,15900000.0
2008-05-22 07:30:00,2.0238,2.0241,2.0234,2.0238,19100000.0
2008-05-22 07:31:00,2.0238,2.024,2.0233,2.0237,38600000.0
2008-05-22 07:32:00,2.0237,2.0237,2.02295,2.0231,31900000.0
2008-05-22 07:33:00,2.0231,2.0232,2.0231,2.0231,32300000.0
2008-05-22 07:34:00,2.023,2.023,2.0226,2.0228,23400000.0
2008-05-22 07:35:00,2.0228,2.023,2.0227,2.02295,19000000.0
2008-05-22 07:36:00,2.023,2.0231,2.0226,2.0227,8900000.0
2008-05-22 07:37:00,2.0225,2.02275,2.0224,2.02245,35900000.0
2008-05-22 07:38:00,2.02245,2.0225,2.0222,2.0222,22300000.0
2008-05-22 07:39:00,2.0223,2.0228,2.0223,2.0227,22400000.0
2008-05-22 07:40:00,2.0227,2.0229,2.0221,2.0221,22800000.0
2008-05-22 07:41:00,2.0222,2.02245,2.0222,2.0222,27500000.0
2008-05-22 07:42:00,2.0222,2.0222,2.02185,2.022,4500000.0
2008-05-22 07:43:00,2.022,2.02235,2.022,2.02235,15800000.0
2008-05-22 07:44:00,2.0223,2.0223,2.0216,2.02195,38500000.0
2008-05-22 07:45:00,2.02195,2.02215,2.0219,2.02215,41400000.0
2008-05-22 07:46:00,2.0221,2.0224,2.022,2.0223,69000000.0
2008-05-22 07:47:00,2.02225,2.02285,2.0222,2.02245,110800000.0
2008-05-22 07:48:00,2.02245,2.02265,2.02245,2.02255,34300000.0
2008-05-22 07:49:00,2.02255,2.02265,2.02215,2.02255,137751674.0
2008-05-22 07:50:00,2.02255,2.02275,2.02205,2.02205,95800000.0
2008-05-22 07:51:00,2.02215,2.02215,2.02145,2.02185,149600000.0
2008-05-22 07:52:00,2.0219,2.0222,2.0219,2.02195,43500000.0
2008-05-22 07:53:00,2.02195,2.0226,2.02195,2.02245,67100000.0
2008-05-22 07:54:00,2.02245,2.02245,2.02245,2.02245,10400000.0
2008-05-22 07:55:00,2.02255,2.0228,2.02245,2.02245,39300000.0
2008-05-22 07:56:00,2.02245,2.02345,2.0221,2.02345,42700000.0
2008-05-22 07:57:00,2.02345,2.0235,2.02295,2.02315,60100000.0
2008-05-22 07:58:00,2.02315,2.02335,2.02295,2.02335,58000000.0
2008-05-22 07:59:00,2.02335,2.0235,2.0227,2.02345,41100000.0
2008-05-22 08:00:00,2.0234,2.0245,2.0233,2.02425,74700000.0
2008-05-22 08:01:00,2.02425,2.025,2.02415,2.0248,78200000.0
2008-05-22 08:02:00,2.0247,2.025,2.0245,2.02495,28300000.0
2008-05-22 08:03:00,2.02495,2.0253,2.0249,2.02495,65400000.0
2008-05-22 08:04:00,2.02505,2.0251,2.02505,2.02505,29900000.0
2008-05-22 08:05:00,2.02505,2.02505,2.02405,2.02405,84300000.0
2008-05-22 08:06:00,2.0241,2.0248,2.02405,2.0242,38300000.0
2008-05-22 08:07:00,2.0242,2.02425,2.0242,2.0242,22500000.0
2008-05-22 08:08:00,2.0242,2.0248,2.024,2.0245,118900000.0
2008-05-22 08:09:00,2.0245,2.0245,2.0243,2.0245,10200000.0
2008-05-22 08:10:00,2.0245,2.0245,2.02355,2.0236,37000000.0
2008-05-22 08:11:00,2.0236,2.02415,2.0236,2.0239,93600000.0
2008-05-22 08:12:00,2.0239,2.02405,2.02265,2.02265,234100000.0
2008-05-22 08:13:00,2.02265,2.02315,2.0224,2.02295,80000000.0
2008-05-22 08:14:00,2.023,2.0231,2.02255,2.0229,107100000.0
2008-05-22 08:15:00,2.02295,2.0232,2.02285,2.0231,47800000.0
2008-05-22 08:16:00,2.0231,2.0232,2.0219,2.0224,81600000.0
2008-05-22 08:17:00,2.0224,2.0233,2.0223,2.023,68000000.0
2008-05-22 08:18:00,2.0229,2.0233,2.02195,2.0223,66200000.0
2008-05-22 08:19:00,2.02225,2.0237,2.02225,2.0235,85700000.0
2008-05-22 08:20:00,2.0235,2.0244,2.02315,2.02345,131500000.0
2008-05-22 08:21:00,2.02355,2.0237,2.0228,2.0229,306500000.0
2008-05-22 08:22:00,2.023,2.0236,2.02275,2.0236,138800000.0
2008-05-22 08:23:00,2.0236,2.0243,2.02295,2.0231,97500000.0
2008-05-22 08:24:00,2.02335,2.0242,2.0232,2.0236,102400000.0
2008-05-22 08:25:00,2.0237,2.0237,2.02295,2.0233,96700000.0
2008-05-22 08:26:00,2.0233,2.02385,2.02325,2.0237,201300000.0
2008-05-22 08:27:00,2.0237,2.02455,2.0237,2.02445,100500000.0
2008-05-22 08:28:00,2.0245,2.02505,2.02435,2.0249,76200000.0
2008-05-22 08:29:00,2.0249,2.0249,2.0243,2.02435,46300000.0
2008-05-22 08:30:00,2.02435,2.02485,2.02415,2.02485,70300000.0
2008-05-22 08:31:00,2.02485,2.02485,2.0243,2.0247,36000000.0
2008-05-22 08:32:00,2.0246,2.02515,2.0244,2.02455,55400000.0
2008-05-22 08:33:00,2.0245,2.0254,2.02445,2.0247,39300000.0
2008-05-22 08:34:00,2.0247,2.0252,2.02445,2.02465,45900000.0
2008-05-22 08:35:00,2.02465,2.0254,2.0244,2.02455,136800000.0
2008-05-22 08:36:00,2.0246,2.02495,2.02335,2.0235,56900000.0
2008-05-22 08:37:00,2.02335,2.0244,2.02325,2.0238,59300000.0
2008-05-22 08:38:00,2.0237,2.02405,2.02355,2.0239,65200000.0
2008-05-22 08:39:00,2.0238,2.0239,2.02325,2.02335,54200000.0
2008-05-22 08:40:00,2.02335,2.0238,2.0233,2.0233,61300000.0
2008-05-22 08:41:00,2.02335,2.02355,2.02315,2.0233,33000000.0
2008-05-22 08:42:00,2.02325,2.0234,2.023,2.0231,30400000.0
2008-05-22 08:43:00,2.0231,2.02325,2.02245,2.0228,84300000.0
2008-05-22 08:44:00,2.0228,2.0229,2.0224,2.0226,63800000.0
2008-05-22 08:45:00,2.0226,2.0226,2.02135,2.02145,47900000.0
2008-05-22 08:46:00,2.0214,2.02155,2.0207,2.0209,38600000.0
2008-05-22 08:47:00,2.02095,2.0211,2.0198,2.0202,35300000.0
2008-05-22 08:48:00,2.0202,2.0203,2.0196,2.0198,53100000.0
2008-05-22 08:49:00,2.0198,2.0204,2.0198,2.0203,41800000.0
2008-05-22 08:50:00,2.0203,2.0208,2.0202,2.0204,28500000.0
2008-05-22 08:51:00,2.0204,2.0213,2.0203,2.0209,26700000.0
2008-05-22 08:52:00,2.0209,2.02105,2.02055,2.0207,31700000.0
2008-05-22 08:53:00,2.0207,2.0211,2.02045,2.021,29100000.0
2008-05-22 08:54:00,2.021,2.0212,2.0208,2.0208,27600000.0
2008-05-22 08:55:00,2.0207,2.0207,2.0194,2.0194,55500000.0
2008-05-22 08:56:00,2.01935,2.0205,2.0193,2.0203,33700000.0
2008-05-22 08:57:00,2.0203,2.0204,2.0195,2.0199,31000000.0
2008-05-22 08:58:00,2.0199,2.022,2.01975,2.0215,77600000.0
2008-05-22 08:59:00,2.0215,2.022,2.02085,2.02085,50400000.0
2008-05-22 09:00:00,2.02095,2.0218,2.0209,2.02135,63500000.0
2008-05-22 09:01:00,2.0213,2.022,2.0212,2.0219,55700000.0
2008-05-22 09:02:00,2.0219,2.02275,2.0219,2.0225,101900000.0
2008-05-22 09:03:00,2.02215,2.0224,2.0209,2.0216,144400000.0
2008-05-22 09:04:00,2.0217,2.02295,2.02145,2.02285,82200000.0
2008-05-22 09:05:00,2.0229,2.0232,2.02195,2.02265,89200000.0
2008-05-22 09:06:00,2.02265,2.0232,2.02195,2.0228,87000000.0
2008-05-22 09:07:00,2.0228,2.02285,2.0223,2.02255,84400000.0
2008-05-22 09:08:00,2.02255,2.02325,2.0222,2.0229,129200000.0
2008-05-22 09:09:00,2.0229,2.0236,2.0227,2.0236,47800000.0
2008-05-22 09:10:00,2.0236,2.0236,2.0233,2.0235,31700000.0
2008-05-22 09:11:00,2.02345,2.0239,2.02335,2.0239,68500000.0
2008-05-22 09:12:00,2.02385,2.0245,2.02365,2.0243,37100000.0
2008-05-22 09:13:00,2.0243,2.0256,2.02425,2.02515,119600000.0
2008-05-22 09:14:00,2.0251,2.0251,2.0242,2.02435,104100000.0
2008-05-22 09:15:00,2.02435,2.0248,2.0242,2.0248,48700000.0
2008-05-22 09:16:00,2.0247,2.02495,2.0246,2.0247,29100000.0
2008-05-22 09:17:00,2.02465,2.0261,2.0245,2.0256,50100000.0
2008-05-22 09:18:00,2.0256,2.0258,2.02465,2.0249,71400000.0
2008-05-22 09:19:00,2.025,2.0254,2.025,2.0253,39500000.0
2008-05-22 09:20:00,2.0253,2.0256,2.02495,2.0254,42600000.0
2008-05-22 09:21:00,2.0254,2.0254,2.0245,2.0251,21700000.0
2008-05-22 09:22:00,2.0251,2.0253,2.02415,2.0243,102700000.0
2008-05-22 09:23:00,2.0243,2.0247,2.0239,2.02455,97700000.0
2008-05-22 09:24:00,2.0246,2.0249,2.024,2.0247,56200000.0
2008-05-22 09:25:00,2.02445,2.0247,2.02415,2.02435,57600000.0
2008-05-22 09:26:00,2.02435,2.0251,2.0243,2.0249,47100000.0
2008-05-22 09:27:00,2.0248,2.025,2.0245,2.0247,36100000.0
2008-05-22 09:28:00,2.02465,2.02525,2.0246,2.02525,54400000.0
2008-05-22 09:29:00,2.02525,2.02525,2.0245,2.0247,28900000.0
2008-05-22 09:30:00,2.0247,2.025,2.0243,2.0245,57300000.0
2008-05-22 09:31:00,2.0245,2.0246,2.02405,2.02405,75700000.0
2008-05-22 09:32:00,2.02415,2.0246,2.02405,2.0244,65500000.0
2008-05-22 09:33:00,2.0244,2.0245,2.0242,2.0243,52600000.0
2008-05-22 09:34:00,2.02425,2.02465,2.0239,2.0239,61800000.0
2008-05-22 09:35:00,2.0239,2.0245,2.0239,2.0245,25100000.0
2008-05-22 09:36:00,2.0245,2.025,2.02425,2.025,29900000.0
2008-05-22 09:37:00,2.02495,2.0252,2.0246,2.0252,11400000.0
2008-05-22 09:38:00,2.0252,2.02555,2.0249,2.0253,28000000.0
2008-05-22 09:39:00,2.0253,2.0257,2.02465,2.02525,79400000.0
2008-05-22 09:40:00,2.0254,2.0254,2.02415,2.025,47400000.0
2008-05-22 09:41:00,2.02495,2.0256,2.0249,2.0256,34700000.0
2008-05-22 09:42:00,2.02565,2.0261,2.0254,2.0254,40700000.0
2008-05-22 09:43:00,2.0254,2.0254,2.0246,2.0246,37500000.0
2008-05-22 09:44:00,2.0246,2.0259,2.0246,2.0259,15400000.0
2008-05-22 09:45:00,2.0259,2.0263,2.0252,2.0262,54100000.0
2008-05-22 09:46:00,2.0262,2.0267,2.0261,2.02645,43600000.0
2008-05-22 09:47:00,2.02645,2.029,2.02645,2.0289,87500000.0
2008-05-22 09:48:00,2.0289,2.03015,2.0285,2.02965,107700000.0
2008-05-22 09:49:00,2.02965,2.0299,2.02865,2.02865,95300000.0
2008-05-22 09:50:00,2.02925,2.02965,2.02895,2.0294,209600000.0
2008-05-22 09:51:00,2.0295,2.0295,2.02815,2.0282,375700000.0
2008-05-22 09:52:00,2.02825,2.02855,2.02775,2.02805,297800000.0
2008-05-22 09:53:00,2.028,2.0292,2.02775,2.02825,301000000.0
2008-05-22 09:54:00,2.02825,2.0291,2.0277,2.02885,145100000.0
2008-05-22 09:55:00,2.02885,2.0292,2.02785,2.02795,190400000.0
2008-05-22 09:56:00,2.02795,2.0284,2.02745,2.02745,304300000.0
2008-05-22 09:57:00,2.02745,2.02815,2.02745,2.02765,132700000.0
2008-05-22 09:58:00,2.02755,2.02755,2.026,2.0263,131100000.0
2008-05-22 09:59:00,2.0263,2.02685,2.02595,2.02685,108000000.0
2008-05-22 10:00:00,2.0269,2.02705,2.02635,2.02635,148600000.0
2008-05-22 10:01:00,2.02635,2.0266,2.0258,2.0262,180300000.0
2008-05-22 10:02:00,2.0263,2.0269,2.02605,2.0266,264500000.0
2008-05-22 10:03:00,2.02665,2.02675,2.02615,2.0267,295200000.0
2008-05-22 10:04:00,2.0267,2.02725,2.0262,2.02705,249600000.0
2008-05-22 10:05:00,2.02705,2.02715,2.02675,2.02715,221700000.0
2008-05-22 10:06:00,2.02715,2.02735,2.02685,2.02695,267500000.0
2008-05-22 10:07:00,2.02695,2.02715,2.0265,2.02655,246600000.0
2008-05-22 10:08:00,2.02655,2.02675,2.02625,2.02635,202700000.0
2008-05-22 10:09:00,2.02635,2.02695,2.02605,2.02685,248600000.0
2008-05-22 10:10:00,2.02685,2.02715,2.02685,2.02685,213800000.0
2008-05-22 10:11:00,2.02685,2.02685,2.02615,2.02625,200400000.0
2008-05-22 10:12:00,2.02625,2.0278,2.02625,2.02765,308200000.0
2008-05-22 10:13:00,2.02765,2.02765,2.02695,2.0272,208000000.0
2008-05-22 10:14:00,2.02715,2.02725,2.02695,2.02725,242800000.0
2008-05-22 10:15:00,2.02725,2.0275,2.02605,2.02675,247200000.0
2008-05-22 10:16:00,2.02685,2.0269,2.0259,2.02615,169600000.0
2008-05-22 10:17:00,2.02615,2.02645,2.02585,2.02625,39500000.0
2008-05-22 10:18:00,2.02635,2.02635,2.02555,2.02575,253000000.0
2008-05-22 10:19:00,2.02575,2.0263,2.02545,2.0259,346800000.0
2008-05-22 10:20:00,2.0259,2.02625,2.02545,2.0262,212400000.0
2008-05-22 10:21:00,2.0262,2.0262,2.0256,2.02575,92100000.0
2008-05-22 10:22:00,2.02575,2.02575,2.0253,2.02555,98600000.0
2008-05-22 10:23:00,2.02555,2.02625,2.02555,2.026,136700000.0
2008-05-22 10:24:00,2.026,2.0263,2.02505,2.0256,271200000.0
2008-05-22 10:25:00,2.0256,2.0257,2.02445,2.02455,270000000.0
2008-05-22 10:26:00,2.02465,2.02545,2.02405,2.02535,270500000.0
2008-05-22 10:27:00,2.02535,2.0259,2.0249,2.0257,164400000.0
2008-05-22 10:28:00,2.0257,2.0258,2.02515,2.0257,100100000.0
2008-05-22 10:29:00,2.0257,2.02605,2.0246,2.02545,201800000.0
2008-05-22 10:30:00,2.02815,2.0301,2.02815,2.0291,396200000.0
2008-05-22 10:31:00,2.0291,2.03095,2.02905,2.03045,253000000.0
2008-05-22 10:32:00,2.0304,2.0316,2.02975,2.0316,163000000.0
2008-05-22 10:33:00,2.0316,2.03245,2.0315,2.03155,107200000.0
2008-05-22 10:34:00,2.03165,2.0318,2.03095,2.0317,147200000.0
2008-05-22 10:35:00,2.0317,2.0329,2.0311,2.0311,221400000.0
2008-05-22 10:36:00,2.03095,2.03195,2.03095,2.0313,85300000.0
2008-05-22 10:37:00,2.0314,2.0317,2.03105,2.03135,186100000.0
2008-05-22 10:38:00,2.03125,2.03305,2.03105,2.0329,232400000.0
2008-05-22 10:39:00,2.0329,2.03305,2.03245,2.03295,89600000.0
2008-05-22 10:40:00,2.033,2.0331,2.03235,2.03255,108900000.0
2008-05-22 10:41:00,2.03265,2.03305,2.032,2.032,154200000.0
2008-05-22 10:42:00,2.032,2.03225,2.03155,2.03165,138400000.0
2008-05-22 10:43:00,2.03165,2.03175,2.0313,2.03155,163700000.0
2008-05-22 10:44:00,2.03155,2.03155,2.03095,2.03135,199800000.0
2008-05-22 10:45:00,2.03125,2.0313,2.0308,2.03105,143400000.0
2008-05-22 10:46:00,2.03105,2.03115,2.03065,2.03095,139100000.0
2008-05-22 10:47:00,2.03105,2.03125,2.03075,2.03105,177000000.0
2008-05-22 10:48:00,2.03105,2.03105,2.03065,2.03095,161300000.0
2008-05-22 10:49:00,2.03085,2.03145,2.03085,2.03105,176300000.0
2008-05-22 10:50:00,2.03105,2.0312,2.03095,2.03115,22500000.0
2008-05-22 10:51:00,2.03125,2.03125,2.03055,2.03055,52800000.0
2008-05-22 10:52:00,2.03055,2.03075,2.03015,2.03015,161100000.0
2008-05-22 10:53:00,2.0303,2.03075,2.02995,2.02995,156000000.0
2008-05-22 10:54:00,2.02995,2.0301,2.0289,2.02905,180200000.0
2008-05-22 10:55:00,2.029,2.02975,2.029,2.0294,36100000.0
2008-05-22 10:56:00,2.0294,2.02955,2.02905,2.02945,139400000.0
2008-05-22 10:57:00,2.02945,2.02965,2.02825,2.029,162500000.0
2008-05-22 10:58:00,2.02895,2.02915,2.02895,2.02895,27600000.0
2008-05-22 10:59:00,2.02885,2.02985,2.02885,2.02975,312000000.0
2008-05-22 11:00:00,2.02985,2.03095,2.02975,2.03095,251800000.0
2008-05-22 11:01:00,2.031,2.0314,2.03075,2.0313,230700000.0
2008-05-22 11:02:00,2.0313,2.03195,2.03115,2.03195,326200000.0
2008-05-22 11:03:00,2.03195,2.03195,2.0314,2.03165,117600000.0
2008-05-22 11:04:00,2.0317,2.03205,2.0314,2.03175,187100000.0
2008-05-22 11:05:00,2.03175,2.03185,2.03125,2.03145,263900000.0
2008-05-22 11:06:00,2.03155,2.03155,2.03025,2.03025,189500000.0
2008-05-22 11:07:00,2.03025,2.03065,2.0298,2.03035,235200000.0
2008-05-22 11:08:00,2.0303,2.03095,2.03025,2.03075,146300000.0
2008-05-22 11:09:00,2.03075,2.03125,2.03065,2.03115,175000000.0
2008-05-22 11:10:00,2.03115,2.03115,2.0308,2.0308,89000000.0
2008-05-22 11:11:00,2.03075,2.0312,2.03035,2.0308,286500000.0
2008-05-22 11:12:00,2.03075,2.03085,2.0301,2.03065,180100000.0
2008-05-22 11:13:00,2.03075,2.03125,2.03045,2.0306,98100000.0
2008-05-22 11:14:00,2.0306,2.0312,2.03005,2.0301,115900000.0
2008-05-22 11:15:00,2.0301,2.0303,2.0298,2.0299,61300000.0
2008-05-22 11:16:00,2.02985,2.03,2.02965,2.02995,86100000.0
2008-05-22 11:17:00,2.02995,2.0307,2.02985,2.03025,196700000.0
2008-05-22 11:18:00,2.03025,2.0304,2.0294,2.0295,257100000.0
2008-05-22 11:19:00,2.0295,2.03,2.02945,2.0295,107200000.0
2008-05-22 11:20:00,2.0295,2.0296,2.02895,2.02935,120500000.0
2008-05-22 11:21:00,2.02935,2.02935,2.0289,2.02895,135600000.0
2008-05-22 11:22:00,2.02895,2.02955,2.02895,2.02955,159100000.0
2008-05-22 11:23:00,2.02955,2.0299,2.02935,2.0298,78500000.0
2008-05-22 11:24:00,2.02965,2.02985,2.0292,2.0293,103500000.0
2008-05-22 11:25:00,2.0293,2.02935,2.02865,2.02925,174000000.0
2008-05-22 11:26:00,2.02925,2.02945,2.02885,2.02905,234700000.0
2008-05-22 11:27:00,2.02905,2.02915,2.02885,2.02905,182000000.0
2008-05-22 11:28:00,2.02905,2.0292,2.02845,2.02885,153200000.0
2008-05-22 11:29:00,2.02885,2.029,2.02805,2.029,164299999.0
2008-05-22 11:30:00,2.029,2.0291,2.02725,2.0276,165000000.0
2008-05-22 11:31:00,2.0276,2.0276,2.02645,2.02645,691400000.0
2008-05-22 11:32:00,2.02645,2.0277,2.02645,2.0275,151600000.0
2008-05-22 11:33:00,2.0275,2.0275,2.02705,2.02705,92900000.0
2008-05-22 11:34:00,2.02705,2.02755,2.027,2.02735,72900000.0
2008-05-22 11:35:00,2.02735,2.02755,2.02725,2.02745,219700000.0
2008-05-22 11:36:00,2.02745,2.02755,2.02705,2.02735,124800000.0
2008-05-22 11:37:00,2.0273,2.02765,2.02725,2.0276,57300000.0
2008-05-22 11:38:00,2.02755,2.0282,2.02745,2.02805,140700000.0
2008-05-22 11:39:00,2.02805,2.0282,2.02785,2.02815,150200000.0
2008-05-22 11:40:00,2.02815,2.0284,2.02805,2.02825,316400000.0
2008-05-22 11:41:00,2.02825,2.0284,2.02805,2.02815,195900000.0
2008-05-22 11:42:00,2.02815,2.0286,2.02815,2.02845,57300000.0
2008-05-22 11:43:00,2.02845,2.029,2.02845,2.02875,90100000.0
2008-05-22 11:44:00,2.02885,2.02915,2.02865,2.02905,304300000.0
2008-05-22 11:45:00,2.02905,2.02975,2.02905,2.02975,139500000.0
2008-05-22 11:46:00,2.02975,2.03065,2.02975,2.0304,203600000.0
2008-05-22 11:47:00,2.03035,2.03095,2.0299,2.0303,298200000.0
2008-05-22 11:48:00,2.0304,2.031,2.03,2.0307,216000000.0
2008-05-22 11:49:00,2.0307,2.03095,2.0302,2.0302,88300000.0
2008-05-22 11:50:00,2.03025,2.03055,2.03015,2.0305,95100000.0
2008-05-22 11:51:00,2.0305,2.031,2.03015,2.03095,106500000.0
2008-05-22 11:52:00,2.03095,2.03105,2.03065,2.03085,40300000.0
2008-05-22 11:53:00,2.03085,2.03085,2.03015,2.0304,100600000.0
2008-05-22 11:54:00,2.0303,2.0306,2.02995,2.02995,124500000.0
2008-05-22 11:55:00,2.0299,2.0299,2.02945,2.0297,281300000.0
2008-05-22 11:56:00,2.0297,2.03015,2.0297,2.03005,358300000.0
2008-05-22 11:57:00,2.03015,2.03015,2.0298,2.02985,287000000.0
2008-05-22 11:58:00,2.02985,2.03005,2.02955,2.0298,148400000.0
2008-05-22 11:59:00,2.0298,2.0298,2.0295,2.0295,89900000.0
2008-05-22 12:00:00,2.02975,2.0308,2.0295,2.03025,272300000.0
2008-05-22 12:01:00,2.03025,2.0313,2.0301,2.0312,134100000.0
2008-05-22 12:02:00,2.03115,2.03115,2.03055,2.0309,65400000.0
2008-05-22 12:03:00,2.0309,2.0315,2.03075,2.0315,88000000.0
2008-05-22 12:04:00,2.0315,2.03185,2.0314,2.0318,77200000.0
2008-05-22 12:05:00,2.0318,2.03185,2.0316,2.0316,45700000.0
2008-05-22 12:06:00,2.0316,2.03185,2.0315,2.0317,47100000.0
2008-05-22 12:07:00,2.03175,2.03175,2.0312,2.0313,34200000.0
2008-05-22 12:08:00,2.0314,2.0323,2.03105,2.0323,67900000.0
2008-05-22 12:09:00,2.0323,2.0325,2.0319,2.0322,108100000.0
2008-05-22 12:10:00,2.0323,2.0346,2.0323,2.0345,86300000.0
2008-05-22 12:11:00,2.0345,2.0349,2.0343,2.0345,41600000.0
2008-05-22 12:12:00,2.0346,2.03585,2.0341,2.03565,81000000.0
2008-05-22 12:13:00,2.0356,2.0356,2.03465,2.03485,123800000.0
2008-05-22 12:14:00,2.03485,2.03505,2.03475,2.0349,75200000.0
2008-05-22 12:15:00,2.0349,2.0353,2.03485,2.0352,71400000.0
2008-05-22 12:16:00,2.0352,2.0352,2.03495,2.03505,51600000.0
2008-05-22 12:17:00,2.0351,2.0357,2.0351,2.0357,75400000.0
2008-05-22 12:18:00,2.03585,2.0365,2.03585,2.03625,93600000.0
2008-05-22 12:19:00,2.0362,2.03635,2.0356,2.0356,74500000.0
2008-05-22 12:20:00,2.03555,2.03565,2.03505,2.0352,72200000.0
2008-05-22 12:21:00,2.0352,2.0352,2.03475,2.0349,40200000.0
2008-05-22 12:22:00,2.0349,2.0349,2.034,2.0341,136600000.0
2008-05-22 12:23:00,2.0341,2.0342,2.0333,2.0334,151600000.0
2008-05-22 12:24:00,2.0334,2.03395,2.0334,2.03375,98400000.0
2008-05-22 12:25:00,2.0338,2.03395,2.0331,2.0331,137800000.0
2008-05-22 12:26:00,2.0331,2.03405,2.0329,2.03385,70200000.0
2008-05-22 12:27:00,2.03385,2.03395,2.0334,2.0337,438700000.0
2008-05-22 12:28:00,2.0336,2.0337,2.033,2.0334,319400000.0
2008-05-22 12:29:00,2.0333,2.0337,2.0333,2.0335,260200000.0
2008-05-22 12:30:00,2.0335,2.0344,2.0335,2.0338,195900000.0
2008-05-22 12:31:00,2.0338,2.0339,2.0335,2.0336,106700000.0
2008-05-22 12:32:00,2.0335,2.0336,2.0334,2.0336,81400000.0
2008-05-22 12:33:00,2.0336,2.0338,2.0333,2.0337,136700000.0
2008-05-22 12:34:00,2.0337,2.0345,2.0335,2.03415,123700000.0
2008-05-22 12:35:00,2.0342,2.0355,2.0336,2.0355,319000000.0
2008-05-22 12:36:00,2.0356,2.0357,2.0344,2.0345,257200000.0
2008-05-22 12:37:00,2.0346,2.0351,2.03445,2.0348,176500000.0
2008-05-22 12:38:00,2.0348,2.0357,2.0348,2.0354,189700000.0
2008-05-22 12:39:00,2.03545,2.0357,2.03535,2.0356,147400000.0
2008-05-22 12:40:00,2.0356,2.03615,2.0354,2.03615,282600000.0
2008-05-22 12:41:00,2.03605,2.0365,2.0359,2.0365,340200000.0
2008-05-22 12:42:00,2.0365,2.0365,2.0358,2.0361,204600000.0
2008-05-22 12:43:00,2.0361,2.0361,2.03565,2.0358,122800000.0
2008-05-22 12:44:00,2.0358,2.0358,2.03515,2.0352,84400000.0
2008-05-22 12:45:00,2.0352,2.03565,2.035,2.0355,149700000.0
2008-05-22 12:46:00,2.0355,2.03635,2.0351,2.0359,270800000.0
2008-05-22 12:47:00,2.03595,2.0363,2.03485,2.0351,298800000.0
2008-05-22 12:48:00,2.0351,2.03595,2.0351,2.0358,181700000.0
2008-05-22 12:49:00,2.0359,2.0359,2.03535,2.0354,163200000.0
2008-05-22 12:50:00,2.0354,2.0358,2.0352,2.0356,403100000.0
2008-05-22 12:51:00,2.0356,2.0365,2.0356,2.0364,140800000.0
2008-05-22 12:52:00,2.0366,2.03685,2.0363,2.0368,196700000.0
2008-05-22 12:53:00,2.03675,2.03685,2.0365,2.0366,264900000.0
2008-05-22 12:54:00,2.0366,2.0368,2.036,2.0363,312900000.0
2008-05-22 12:55:00,2.0363,2.0369,2.0361,2.0365,211600000.0
2008-05-22 12:56:00,2.0366,2.0372,2.0366,2.037,175700000.0
2008-05-22 12:57:00,2.0371,2.0372,2.0369,2.037,169300000.0
2008-05-22 12:58:00,2.037,2.03715,2.0362,2.03625,324800000.0
2008-05-22 12:59:00,2.03625,2.03685,2.0362,2.0364,314600000.0
2008-05-22 13:00:00,2.0364,2.03735,2.0364,2.037,361500000.0
2008-05-22 13:01:00,2.037,2.03725,2.0367,2.0372,219900000.0
2008-05-22 13:02:00,2.03725,2.0377,2.0369,2.0374,300500000.0
2008-05-22 13:03:00,2.0374,2.038,2.0372,2.0378,299800000.0
2008-05-22 13:04:00,2.0379,2.0388,2.0378,2.0384,176500000.0
2008-05-22 13:05:00,2.03845,2.03845,2.0375,2.0377,166500000.0
2008-05-22 13:06:00,2.0377,2.0379,2.0377,2.0378,176200000.0
2008-05-22 13:07:00,2.0378,2.0381,2.0377,2.0379,149100000.0
2008-05-22 13:08:00,2.0379,2.0386,2.0379,2.0386,127200000.0
2008-05-22 13:09:00,2.0386,2.0391,2.03855,2.039,202800000.0
2008-05-22 13:10:00,2.039,2.0391,2.0385,2.0388,133000000.0
2008-05-22 13:11:00,2.0388,2.039,2.0387,2.0388,156200000.0
2008-05-22 13:12:00,2.0387,2.0388,2.0384,2.0384,133500000.0
2008-05-22 13:13:00,2.0382,2.039,2.0382,2.0385,250200000.0
2008-05-22 13:14:00,2.0385,2.0385,2.0382,2.0382,115100000.0
2008-05-22 13:15:00,2.0382,2.0386,2.03805,2.0385,137600000.0
2008-05-22 13:16:00,2.0385,2.0388,2.0385,2.0386,124100000.0
2008-05-22 13:17:00,2.0386,2.0386,2.0382,2.0384,76100000.0
2008-05-22 13:18:00,2.0384,2.0386,2.0383,2.0384,89400000.0
2008-05-22 13:19:00,2.0384,2.0385,2.03825,2.0385,72400000.0
2008-05-22 13:20:00,2.0385,2.0386,2.0383,2.0384,203500000.0
2008-05-22 13:21:00,2.0382,2.039,2.0382,2.0388,127300000.0
2008-05-22 13:22:00,2.0389,2.0389,2.0384,2.0385,202500000.0
2008-05-22 13:23:00,2.0385,2.0388,2.0384,2.0385,112700000.0
2008-05-22 13:24:00,2.0385,2.0388,2.0383,2.0385,162900000.0
2008-05-22 13:25:00,2.0385,2.0393,2.0384,2.0392,259100000.0
2008-05-22 13:26:00,2.0392,2.0392,2.0387,2.039,188500000.0
2008-05-22 13:27:00,2.03885,2.039,2.0387,2.03875,158900000.0
2008-05-22 13:28:00,2.03875,2.0391,2.0386,2.03905,158900000.0
2008-05-22 13:29:00,2.03905,2.0391,2.0386,2.0386,154100000.0
2008-05-22 13:30:00,2.03845,2.0385,2.038,2.0381,196300000.0
2008-05-22 13:31:00,2.0381,2.03815,2.03785,2.0379,72100000.0
2008-05-22 13:32:00,2.0379,2.0381,2.03785,2.03805,85400000.0
2008-05-22 13:33:00,2.038,2.038,2.0376,2.03775,185100000.0
2008-05-22 13:34:00,2.03775,2.0379,2.0373,2.0374,178400000.0
2008-05-22 13:35:00,2.03735,2.0375,2.0371,2.0372,164200000.0
2008-05-22 13:36:00,2.0372,2.0373,2.037,2.037,74800000.0
2008-05-22 13:37:00,2.03705,2.0376,2.037,2.03745,191400000.0
2008-05-22 13:38:00,2.0375,2.0391,2.0375,2.0391,249700000.0
2008-05-22 13:39:00,2.0389,2.039,2.03865,2.0388,212000000.0
2008-05-22 13:40:00,2.0388,2.0389,2.03805,2.0386,209400000.0
2008-05-22 13:41:00,2.0386,2.0392,2.03835,2.0391,153400000.0
2008-05-22 13:42:00,2.03915,2.0393,2.0389,2.0391,243100000.0
2008-05-22 13:43:00,2.039,2.0391,2.03865,2.03875,149200000.0
2008-05-22 13:44:00,2.0388,2.03945,2.0386,2.0392,262000000.0
2008-05-22 13:45:00,2.0392,2.0393,2.0382,2.0382,165900000.0
2008-05-22 13:46:00,2.0382,2.03865,2.0378,2.0385,249200000.0
2008-05-22 13:47:00,2.03855,2.03855,2.0378,2.0382,236700000.0
2008-05-22 13:48:00,2.0382,2.03915,2.0382,2.0389,200800000.0
2008-05-22 13:49:00,2.0389,2.03895,2.0379,2.0383,363400000.0
2008-05-22 13:50:00,2.0383,2.0386,2.0378,2.0386,147800000.0
2008-05-22 13:51:00,2.0386,2.03885,2.0374,2.0376,303700000.0
2008-05-22 13:52:00,2.0376,2.038,2.03715,2.0372,265700000.0
2008-05-22 13:53:00,2.0372,2.0382,2.0371,2.038,221300000.0
2008-05-22 13:54:00,2.038,2.03865,2.0376,2.03855,226800000.0
2008-05-22 13:55:00,2.0385,2.0385,2.0377,2.03825,224000000.0
2008-05-22 13:56:00,2.03825,2.03875,2.0379,2.0386,171300000.0
2008-05-22 13:57:00,2.03855,2.03905,2.0379,2.03835,158300000.0
2008-05-22 13:58:00,2.03835,2.0388,2.0383,2.0385,202900000.0
2008-05-22 13:59:00,2.0385,2.03855,2.03835,2.0384,39300000.0
2008-05-22 14:00:00,2.03845,2.0399,2.03835,2.0399,157400000.0
2008-05-22 14:01:00,2.0398,2.0401,2.0396,2.0396,237100000.0
2008-05-22 14:02:00,2.0396,2.0396,2.0394,2.0394,163800000.0
2008-05-22 14:03:00,2.0394,2.0396,2.0393,2.0395,122900000.0
2008-05-22 14:04:00,2.0395,2.0398,2.0395,2.0398,284000000.0
2008-05-22 14:05:00,2.03985,2.0406,2.0397,2.04,151800000.0
2008-05-22 14:06:00,2.0399,2.0406,2.0397,2.0405,151400000.0
2008-05-22 14:07:00,2.04045,2.0407,2.0403,2.0405,151900000.0
2008-05-22 14:08:00,2.0405,2.0406,2.0398,2.0398,248300000.0
2008-05-22 14:09:00,2.0398,2.0401,2.039,2.039,363600000.0
2008-05-22 14:10:00,2.039,2.0392,2.0383,2.0386,319700000.0
2008-05-22 14:11:00,2.0387,2.0389,2.0383,2.0386,261800000.0
2008-05-22 14:12:00,2.0386,2.0395,2.03855,2.0391,237300000.0
2008-05-22 14:13:00,2.0392,2.0396,2.0391,2.0393,283900000.0
2008-05-22 14:14:00,2.0393,2.0396,2.0391,2.0394,199700000.0
2008-05-22 14:15:00,2.0394,2.0394,2.0389,2.0391,174200000.0
2008-05-22 14:16:00,2.0391,2.0391,2.03845,2.0388,319300000.0
2008-05-22 14:17:00,2.0388,2.0393,2.0381,2.0383,492700000.0
2008-05-22 14:18:00,2.03835,2.0385,2.0376,2.0377,251100000.0
2008-05-22 14:19:00,2.0377,2.0378,2.0373,2.03745,141700000.0
2008-05-22 14:20:00,2.03745,2.0376,2.0368,2.037,224900000.0
2008-05-22 14:21:00,2.037,2.03745,2.0368,2.03705,245300000.0
2008-05-22 14:22:00,2.0371,2.0376,2.03705,2.0375,140700000.0
2008-05-22 14:23:00,2.0376,2.0384,2.03745,2.0384,179200000.0
2008-05-22 14:24:00,2.0384,2.03895,2.0384,2.03885,291200000.0
2008-05-22 14:25:00,2.03885,2.0395,2.0388,2.0393,108100000.0
2008-05-22 14:26:00,2.0393,2.0393,2.03875,2.039,291000000.0
2008-05-22 14:27:00,2.039,2.0391,2.0388,2.0391,120100000.0
2008-05-22 14:28:00,2.039,2.0391,2.0383,2.0387,128300000.0
2008-05-22 14:29:00,2.0387,2.0389,2.0373,2.0373,259400000.0
2008-05-22 14:30:00,2.0372,2.0399,2.037,2.0398,430400000.0
2008-05-22 14:31:00,2.0398,2.04205,2.0398,2.042,268900000.0
2008-05-22 14:32:00,2.042,2.0427,2.0413,2.0421,270000000.0
2008-05-22 14:33:00,2.0421,2.0423,2.041,2.0416,280700000.0
2008-05-22 14:34:00,2.04165,2.044,2.0414,2.0437,271700000.0
2008-05-22 14:35:00,2.0437,2.04395,2.0427,2.0428,248900000.0
2008-05-22 14:36:00,2.0429,2.04305,2.0415,2.0422,198700000.0
2008-05-22 14:37:00,2.0422,2.0426,2.04165,2.04165,190500000.0
2008-05-22 14:38:00,2.04165,2.0426,2.0414,2.0423,213800000.0
2008-05-22 14:39:00,2.0423,2.0432,2.042,2.0428,222700000.0
2008-05-22 14:40:00,2.0428,2.0433,2.0425,2.0425,231100000.0
2008-05-22 14:41:00,2.0425,2.043,2.0421,2.0425,180300000.0
2008-05-22 14:42:00,2.0425,2.04375,2.0422,2.04375,269900000.0
2008-05-22 14:43:00,2.0438,2.04485,2.04315,2.04375,287900000.0
2008-05-22 14:44:00,2.04375,2.04435,2.0429,2.0429,187800000.0
2008-05-22 14:45:00,2.0429,2.0444,2.0429,2.04405,186000000.0
2008-05-22 14:46:00,2.0441,2.0445,2.0426,2.0434,243600000.0
2008-05-22 14:47:00,2.0434,2.04345,2.04195,2.042,325600000.0
2008-05-22 14:48:00,2.042,2.0426,2.0412,2.0417,278300000.0
2008-05-22 14:49:00,2.0416,2.042,2.04135,2.04155,206200000.0
2008-05-22 14:50:00,2.0416,2.04255,2.0415,2.0424,205200000.0
2008-05-22 14:51:00,2.0424,2.0434,2.0424,2.04315,249100000.0
2008-05-22 14:52:00,2.04315,2.0433,2.0427,2.0432,334100000.0
2008-05-22 14:53:00,2.0432,2.0434,2.0428,2.04305,194100000.0
2008-05-22 14:54:00,2.0431,2.0433,2.0414,2.0414,162200000.0
2008-05-22 14:55:00,2.0416,2.0423,2.04145,2.0422,171700000.0
2008-05-22 14:56:00,2.0422,2.0425,2.0415,2.0418,272000000.0
2008-05-22 14:57:00,2.0416,2.04175,2.0409,2.0412,233700000.0
2008-05-22 14:58:00,2.0412,2.0415,2.0407,2.0409,247500000.0
2008-05-22 14:59:00,2.04085,2.0411,2.0404,2.0407,281400000.0
2008-05-22 15:00:00,2.0407,2.0413,2.04045,2.0406,255900000.0
2008-05-22 15:01:00,2.0405,2.0411,2.0404,2.041,151300000.0
2008-05-22 15:02:00,2.0409,2.0421,2.0408,2.0414,252600000.0
2008-05-22 15:03:00,2.04135,2.04185,2.04125,2.04145,297100000.0
2008-05-22 15:04:00,2.04145,2.0422,2.0414,2.0416,247800000.0
2008-05-22 15:05:00,2.0416,2.0423,2.0413,2.0415,303800000.0
2008-05-22 15:06:00,2.0415,2.0424,2.0415,2.0416,199400000.0
2008-05-22 15:07:00,2.0415,2.0416,2.0409,2.0412,300000000.0
2008-05-22 15:08:00,2.0412,2.0412,2.0402,2.0407,303800000.0
2008-05-22 15:09:00,2.04065,2.0415,2.0403,2.0414,192900000.0
2008-05-22 15:10:00,2.0414,2.0415,2.0408,2.04145,285400000.0
2008-05-22 15:11:00,2.04135,2.0421,2.0411,2.0418,230500000.0
2008-05-22 15:12:00,2.0419,2.04225,2.04165,2.04175,174600000.0
2008-05-22 15:13:00,2.0418,2.0421,2.0415,2.0421,127100000.0
2008-05-22 15:14:00,2.0421,2.04215,2.04145,2.0419,197900000.0
2008-05-22 15:15:00,2.0419,2.0422,2.0415,2.0415,265100000.0
2008-05-22 15:16:00,2.0415,2.0421,2.04145,2.04195,197700000.0
2008-05-22 15:17:00,2.04195,2.042,2.04175,2.04185,85600000.0
2008-05-22 15:18:00,2.0419,2.0421,2.0416,2.0417,62500000.0
2008-05-22 15:19:00,2.04165,2.04195,2.0415,2.04155,118200000.0
2008-05-22 15:20:00,2.04155,2.0418,2.0413,2.0413,232000000.0
2008-05-22 15:21:00,2.0413,2.042,2.0413,2.0418,184000000.0
2008-05-22 15:22:00,2.04175,2.042,2.04135,2.04195,134500000.0
2008-05-22 15:23:00,2.04195,2.04195,2.04145,2.0417,213000000.0
2008-05-22 15:24:00,2.0417,2.0422,2.0415,2.0416,249000000.0
2008-05-22 15:25:00,2.0416,2.0417,2.0409,2.041,166400000.0
2008-05-22 15:26:00,2.0411,2.0421,2.041,2.042,245100000.0
2008-05-22 15:27:00,2.042,2.042,2.04065,2.0407,232300000.0
2008-05-22 15:28:00,2.0408,2.04135,2.0408,2.0413,257100000.0
2008-05-22 15:29:00,2.04125,2.0416,2.041,2.0412,277100000.0
2008-05-22 15:30:00,2.0413,2.0419,2.0412,2.0417,360800000.0
2008-05-22 15:31:00,2.0417,2.04205,2.0412,2.04165,171100000.0
2008-05-22 15:32:00,2.04165,2.0422,2.0413,2.0419,382000000.0
2008-05-22 15:33:00,2.0419,2.0422,2.0416,2.0422,176900000.0
2008-05-22 15:34:00,2.0423,2.04245,2.0416,2.04185,144300000.0
2008-05-22 15:35:00,2.04185,2.04185,2.0414,2.0418,91400000.0
2008-05-22 15:36:00,2.0419,2.0426,2.0418,2.0424,162900000.0
2008-05-22 15:37:00,2.04245,2.04245,2.04065,2.04115,185800000.0
2008-05-22 15:38:00,2.04115,2.0418,2.04095,2.0417,331000000.0
2008-05-22 15:39:00,2.04175,2.0418,2.0408,2.0411,193200000.0
2008-05-22 15:40:00,2.0409,2.0411,2.0401,2.04015,253800000.0
2008-05-22 15:41:00,2.0401,2.0408,2.0394,2.0407,278900000.0
2008-05-22 15:42:00,2.0407,2.0412,2.0406,2.04115,265000000.0
2008-05-22 15:43:00,2.04115,2.04125,2.04,2.0408,256700000.0
2008-05-22 15:44:00,2.0408,2.0411,2.04035,2.04035,160300000.0
2008-05-22 15:45:00,2.04035,2.0404,2.0397,2.0397,163200000.0
2008-05-22 15:46:00,2.03965,2.0404,2.03935,2.0396,116400000.0
2008-05-22 15:47:00,2.0396,2.03985,2.0392,2.0395,230500000.0
2008-05-22 15:48:00,2.0396,2.04,2.0393,2.0398,234800000.0
2008-05-22 15:49:00,2.0398,2.04,2.0389,2.0389,214100000.0
2008-05-22 15:50:00,2.03885,2.0397,2.0387,2.0393,159200000.0
2008-05-22 15:51:00,2.0392,2.0394,2.0388,2.0392,149400000.0
2008-05-22 15:52:00,2.0392,2.0398,2.0391,2.0395,245000000.0
2008-05-22 15:53:00,2.0394,2.04,2.0392,2.0398,137100000.0
2008-05-22 15:54:00,2.0399,2.04105,2.0399,2.04085,205300000.0
2008-05-22 15:55:00,2.0408,2.04095,2.04035,2.04065,244500000.0
2008-05-22 15:56:00,2.0406,2.0411,2.0405,2.0406,160400000.0
2008-05-22 15:57:00,2.0407,2.0412,2.0403,2.04085,271400000.0
2008-05-22 15:58:00,2.0408,2.0415,2.0403,2.0405,221900000.0
2008-05-22 15:59:00,2.0405,2.0408,2.03965,2.0404,232400000.0
2008-05-22 16:00:00,2.0403,2.04135,2.0401,2.0413,194600000.0
2008-05-22 16:01:00,2.0415,2.04165,2.0396,2.04075,118000000.0
2008-05-22 16:02:00,2.04085,2.0417,2.03995,2.0407,191800000.0
2008-05-22 16:03:00,2.0406,2.0421,2.04025,2.04205,260800000.0
2008-05-22 16:04:00,2.04205,2.0432,2.0418,2.0432,218800000.0
2008-05-22 16:05:00,2.0431,2.0432,2.0426,2.0428,160200000.0
2008-05-22 16:06:00,2.0428,2.0433,2.0426,2.0432,356700000.0
2008-05-22 16:07:00,2.0432,2.0436,2.0425,2.0436,245600000.0
2008-05-22 16:08:00,2.0436,2.04395,2.0427,2.0432,264200000.0
2008-05-22 16:09:00,2.0432,2.0438,2.043,2.04325,319100000.0
2008-05-22 16:10:00,2.0432,2.0441,2.0432,2.0439,338600000.0
2008-05-22 16:11:00,2.0439,2.04495,2.0436,2.0449,214300000.0
2008-05-22 16:12:00,2.04485,2.0452,2.0444,2.0446,200000000.0
2008-05-22 16:13:00,2.04455,2.0449,2.0444,2.04475,238100000.0
2008-05-22 16:14:00,2.0449,2.0449,2.0445,2.0445,201900000.0
2008-05-22 16:15:00,2.0445,2.04585,2.0444,2.0457,399300000.0
2008-05-22 16:16:00,2.0456,2.0462,2.04535,2.046,201200000.0
2008-05-22 16:17:00,2.046,2.0467,2.0458,2.0461,182900000.0
2008-05-22 16:18:00,2.0461,2.0467,2.0455,2.0463,191400000.0
2008-05-22 16:19:00,2.0463,2.0469,2.0461,2.0468,229500000.0
2008-05-22 16:20:00,2.0468,2.0474,2.046,2.0461,301400000.0
2008-05-22 16:21:00,2.04605,2.04635,2.0459,2.0461,273900000.0
2008-05-22 16:22:00,2.04615,2.0482,2.04615,2.04775,255800000.0
2008-05-22 16:23:00,2.04775,2.0483,2.04745,2.0483,286660584.0
2008-05-22 16:24:00,2.0483,2.0497,2.04815,2.0487,275800000.0
2008-05-22 16:25:00,2.0487,2.0489,2.0483,2.0487,235200000.0
2008-05-22 16:26:00,2.0487,2.049,2.048,2.048,161700000.0
2008-05-22 16:27:00,2.048,2.0481,2.04685,2.0471,244600000.0
2008-05-22 16:28:00,2.047,2.04715,2.04655,2.04665,208900000.0
2008-05-22 16:29:00,2.04665,2.04815,2.04665,2.04815,316400000.0
2008-05-22 16:30:00,2.04815,2.0492,2.048,2.0491,203400000.0
2008-05-22 16:31:00,2.0491,2.0494,2.04845,2.0489,349800000.0
2008-05-22 16:32:00,2.049,2.0493,2.04835,2.0486,317100000.0
2008-05-22 16:33:00,2.0486,2.0487,2.048,2.04825,265700000.0
2008-05-22 16:34:00,2.04845,2.049,2.0478,2.0485,311100000.0
2008-05-22 16:35:00,2.0485,2.0486,2.0474,2.04765,364000000.0
2008-05-22 16:36:00,2.04765,2.04805,2.04725,2.04745,344500000.0
2008-05-22 16:37:00,2.04745,2.0479,2.047,2.04735,372000000.0
2008-05-22 16:38:00,2.0474,2.04775,2.0465,2.0465,190900000.0
2008-05-22 16:39:00,2.0465,2.0467,2.04605,2.0467,162800000.0
2008-05-22 16:40:00,2.0466,2.0471,2.0465,2.0468,206000000.0
2008-05-22 16:41:00,2.0468,2.04725,2.0467,2.04725,100300000.0
2008-05-22 16:42:00,2.0472,2.0473,2.046,2.0461,246200000.0
2008-05-22 16:43:00,2.0461,2.0466,2.0457,2.046,193800000.0
2008-05-22 16:44:00,2.0461,2.0461,2.0457,2.04585,221400000.0
2008-05-22 16:45:00,2.04575,2.04685,2.0457,2.0465,186300000.0
2008-05-22 16:46:00,2.0465,2.04675,2.046,2.0461,256800000.0
2008-05-22 16:47:00,2.0461,2.04635,2.0459,2.0462,258900000.0
2008-05-22 16:48:00,2.04625,2.0467,2.0462,2.0466,233100000.0
2008-05-22 16:49:00,2.0466,2.0471,2.0461,2.0461,197600000.0
2008-05-22 16:50:00,2.0462,2.0465,2.04585,2.0465,122400000.0
2008-05-22 16:51:00,2.04655,2.0468,2.0453,2.0454,108200000.0
2008-05-22 16:52:00,2.0454,2.0457,2.045,2.0456,217900000.0
2008-05-22 16:53:00,2.0456,2.0456,2.0448,2.0448,219800000.0
2008-05-22 16:54:00,2.0447,2.0459,2.0445,2.0458,388100000.0
2008-05-22 16:55:00,2.0458,2.0468,2.0457,2.0464,227900000.0
2008-05-22 16:56:00,2.04635,2.04715,2.0463,2.0468,182600000.0
2008-05-22 16:57:00,2.0468,2.0468,2.0458,2.0461,271500000.0
2008-05-22 16:58:00,2.0461,2.0461,2.0449,2.0451,367900000.0
2008-05-22 16:59:00,2.04505,2.0459,2.0446,2.0449,250700000.0
2008-05-22 17:00:00,2.0449,2.0454,2.0445,2.0454,168100000.0
2008-05-22 17:01:00,2.0453,2.04535,2.0442,2.0443,222900000.0
2008-05-22 17:02:00,2.0443,2.0447,2.044,2.0442,181500000.0
2008-05-22 17:03:00,2.0441,2.04465,2.0441,2.0446,174600000.0
2008-05-22 17:04:00,2.0446,2.0455,2.0446,2.0453,139300000.0
2008-05-22 17:05:00,2.0453,2.0457,2.0453,2.04555,204200000.0
2008-05-22 17:06:00,2.0456,2.0459,2.0452,2.0452,197400000.0
2008-05-22 17:07:00,2.0452,2.0457,2.0448,2.0448,166400000.0
2008-05-22 17:08:00,2.0448,2.0456,2.0448,2.0456,173800000.0
2008-05-22 17:09:00,2.0456,2.0458,2.0451,2.0458,270800000.0
2008-05-22 17:10:00,2.0457,2.0466,2.0454,2.0466,213400000.0
2008-05-22 17:11:00,2.0465,2.0466,2.046,2.0465,276700000.0
2008-05-22 17:12:00,2.0465,2.0469,2.0462,2.0467,155400000.0
2008-05-22 17:13:00,2.0467,2.04735,2.0467,2.047,208000000.0
2008-05-22 17:14:00,2.047,2.047,2.0457,2.0458,297000000.0
2008-05-22 17:15:00,2.0458,2.04625,2.0453,2.0454,326900000.0
2008-05-22 17:16:00,2.0454,2.04595,2.04535,2.04585,256100000.0
2008-05-22 17:17:00,2.0458,2.0458,2.0453,2.0456,104200000.0
2008-05-22 17:18:00,2.0455,2.0456,2.0451,2.0456,154400000.0
2008-05-22 17:19:00,2.0456,2.0458,2.0454,2.0454,104900000.0
2008-05-22 17:20:00,2.0454,2.0456,2.0453,2.0456,63300000.0
2008-05-22 17:21:00,2.0456,2.0456,2.04495,2.045,187500000.0
2008-05-22 17:22:00,2.045,2.0452,2.0446,2.0452,250000000.0
2008-05-22 17:23:00,2.0452,2.0455,2.045,2.0452,257800000.0
2008-05-22 17:24:00,2.0451,2.0454,2.0447,2.0452,164200000.0
2008-05-22 17:25:00,2.0452,2.0454,2.0449,2.0452,238400000.0
2008-05-22 17:26:00,2.0452,2.0458,2.0452,2.0455,194500000.0
2008-05-22 17:27:00,2.0455,2.0456,2.0449,2.045,119600000.0
2008-05-22 17:28:00,2.045,2.0452,2.0447,2.0449,119200000.0
2008-05-22 17:29:00,2.045,2.0451,2.0442,2.0443,178400000.0
2008-05-22 17:30:00,2.0443,2.0449,2.0443,2.0444,193800000.0
2008-05-22 17:31:00,2.0444,2.04505,2.0444,2.0446,203200000.0
2008-05-22 17:32:00,2.0446,2.0448,2.0443,2.04465,148600000.0
2008-05-22 17:33:00,2.0447,2.04475,2.044,2.0444,355200000.0
2008-05-22 17:34:00,2.0444,2.0447,2.044,2.0443,222800000.0
2008-05-22 17:35:00,2.0442,2.0443,2.044,2.0441,214800000.0
2008-05-22 17:36:00,2.0441,2.0443,2.0438,2.0439,181500000.0
2008-05-22 17:37:00,2.0439,2.044,2.04355,2.044,155200000.0
2008-05-22 17:38:00,2.0441,2.0441,2.0435,2.0436,208200000.0
2008-05-22 17:39:00,2.0437,2.0437,2.0432,2.04365,181500000.0
2008-05-22 17:40:00,2.0436,2.0437,2.0433,2.0436,73100000.0
2008-05-22 17:41:00,2.0437,2.0437,2.0434,2.0436,42000000.0
2008-05-22 17:42:00,2.0436,2.0436,2.0432,2.0434,122100000.0
2008-05-22 17:43:00,2.0434,2.0434,2.0431,2.0431,190500000.0
2008-05-22 17:44:00,2.0431,2.0432,2.04275,2.0431,123000000.0
2008-05-22 17:45:00,2.0431,2.0432,2.0424,2.0428,237100000.0
2008-05-22 17:46:00,2.0428,2.0428,2.0423,2.0427,108300000.0
2008-05-22 17:47:00,2.0427,2.043,2.04205,2.0423,225500000.0
2008-05-22 17:48:00,2.0424,2.0432,2.0424,2.04295,155500000.0
2008-05-22 17:49:00,2.04295,2.044,2.0429,2.0435,205500000.0
2008-05-22 17:50:00,2.0435,2.04365,2.0422,2.04365,269800000.0
2008-05-22 17:51:00,2.04375,2.04375,2.04185,2.04205,138500000.0
2008-05-22 17:52:00,2.04205,2.0425,2.04165,2.04185,153600000.0
2008-05-22 17:53:00,2.0419,2.04245,2.0412,2.04165,241100000.0
2008-05-22 17:54:00,2.0417,2.0419,2.0408,2.0411,142400000.0
2008-05-22 17:55:00,2.0412,2.0418,2.0411,2.0417,378900000.0
2008-05-22 17:56:00,2.0417,2.0417,2.04125,2.0414,169100000.0
2008-05-22 17:57:00,2.0414,2.04175,2.0413,2.04175,110100000.0
2008-05-22 17:58:00,2.0419,2.0427,2.0419,2.0426,235100000.0
2008-05-22 17:59:00,2.0426,2.04275,2.04235,2.0424,87100000.0
2008-05-22 18:00:00,2.0424,2.0426,2.04215,2.04245,114300000.0
2008-05-22 18:01:00,2.0425,2.0427,2.0417,2.0418,162800000.0
2008-05-22 18:02:00,2.04185,2.0427,2.0417,2.04225,76300000.0
2008-05-22 18:03:00,2.04235,2.04235,2.04205,2.04215,91000000.0
2008-05-22 18:04:00,2.04215,2.0431,2.04215,2.0428,42200000.0
2008-05-22 18:05:00,2.0428,2.0428,2.0422,2.0422,198600000.0
2008-05-22 18:06:00,2.0422,2.0422,2.04145,2.0416,72100000.0
2008-05-22 18:07:00,2.04165,2.0418,2.04135,2.04155,65300000.0
2008-05-22 18:08:00,2.04155,2.04185,2.0415,2.0416,66300000.0
2008-05-22 18:09:00,2.0416,2.0418,2.0411,2.0411,115500000.0
2008-05-22 18:10:00,2.0411,2.0412,2.0405,2.0405,143700000.0
2008-05-22 18:11:00,2.04045,2.0412,2.0403,2.041,122700000.0
2008-05-22 18:12:00,2.041,2.04155,2.0408,2.0414,130200000.0
2008-05-22 18:13:00,2.0414,2.0424,2.0414,2.0424,90800000.0
2008-05-22 18:14:00,2.0424,2.0424,2.0421,2.0422,164600000.0
2008-05-22 18:15:00,2.04215,2.0423,2.04185,2.0421,97300000.0
2008-05-22 18:16:00,2.0421,2.0423,2.042,2.0421,35800000.0
2008-05-22 18:17:00,2.0422,2.0425,2.0421,2.04225,44600000.0
2008-05-22 18:18:00,2.04215,2.0422,2.042,2.0421,19500000.0
2008-05-22 18:19:00,2.0422,2.04265,2.04195,2.04265,29600000.0
2008-05-22 18:20:00,2.04255,2.0431,2.04255,2.0428,41100000.0
2008-05-22 18:21:00,2.0428,2.0431,2.0427,2.0429,31000000.0
2008-05-22 18:22:00,2.04295,2.043,2.04295,2.043,2700000.0
2008-05-22 18:23:00,2.043,2.043,2.04265,2.0427,4300000.0
2008-05-22 18:24:00,2.0427,2.04325,2.0427,2.0432,21000000.0
2008-05-22 18:25:00,2.0433,2.044,2.04315,2.04375,30200000.0
2008-05-22 18:26:00,2.04385,2.04385,2.04345,2.0435,13000000.0
2008-05-22 18:27:00,2.0435,2.0436,2.04325,2.0433,34900000.0
2008-05-22 18:28:00,2.04325,2.0435,2.0431,2.0431,33400000.0
2008-05-22 18:29:00,2.04315,2.0433,2.0431,2.0432,92500000.0
2008-05-22 18:30:00,2.0432,2.0434,2.04305,2.0434,55600000.0
2008-05-22 18:31:00,2.0434,2.0434,2.04285,2.043,37100000.0
2008-05-22 18:32:00,2.043,2.0431,2.043,2.0431,14100000.0
2008-05-22 18:33:00,2.0431,2.0431,2.0426,2.0427,30900000.0
2008-05-22 18:34:00,2.0427,2.04285,2.04255,2.04255,29100000.0
2008-05-22 18:35:00,2.0425,2.04255,2.0422,2.04225,23700000.0
2008-05-22 18:36:00,2.0422,2.04265,2.0422,2.0426,29700000.0
2008-05-22 18:37:00,2.0426,2.0429,2.0426,2.04275,33600000.0
2008-05-22 18:38:00,2.04275,2.0429,2.0425,2.04275,26300000.0
2008-05-22 18:39:00,2.0428,2.0431,2.0427,2.0431,20100000.0
2008-05-22 18:40:00,2.043,2.0434,2.0429,2.043,35900000.0
2008-05-22 18:41:00,2.0431,2.0439,2.043,2.0434,28400000.0
2008-05-22 18:42:00,2.0434,2.0436,2.0432,2.0432,21700000.0
2008-05-22 18:43:00,2.0432,2.0432,2.04265,2.04265,43800000.0
2008-05-22 18:44:00,2.04265,2.0432,2.04265,2.0432,40300000.0
2008-05-22 18:45:00,2.0431,2.0433,2.043,2.04325,14600000.0
2008-05-22 18:46:00,2.04325,2.0433,2.04325,2.04325,900000.0
2008-05-22 18:47:00,2.0432,2.04355,2.0431,2.04325,20100000.0
2008-05-22 18:48:00,2.04315,2.04335,2.04315,2.04325,9300000.0
2008-05-22 18:49:00,2.0433,2.04335,2.04325,2.0433,4200000.0
2008-05-22 18:50:00,2.04335,2.0434,2.04315,2.04335,12900000.0
2008-05-22 18:51:00,2.04355,2.044,2.0434,2.044,79800000.0
2008-05-22 18:52:00,2.0438,2.0441,2.0436,2.04375,82700000.0
2008-05-22 18:53:00,2.04375,2.0439,2.04315,2.0433,63900000.0
2008-05-22 18:54:00,2.0433,2.04335,2.04305,2.04315,22900000.0
2008-05-22 18:55:00,2.04315,2.0435,2.0429,2.0432,89600000.0
2008-05-22 18:56:00,2.0433,2.04345,2.0431,2.04345,40100000.0
2008-05-22 18:57:00,2.0433,2.0435,2.04315,2.0434,31900000.0
2008-05-22 18:58:00,2.0433,2.0439,2.0433,2.0436,32700000.0
2008-05-22 18:59:00,2.0436,2.04375,2.0436,2.0436,14300000.0
2008-05-22 19:00:00,2.0434,2.04375,2.04335,2.0437,20500000.0
2008-05-22 19:01:00,2.0436,2.0441,2.0436,2.044,30200000.0
2008-05-22 19:02:00,2.044,2.044,2.0438,2.0438,16000000.0
2008-05-22 19:03:00,2.0439,2.0439,2.0438,2.0438,2100000.0
2008-05-22 19:04:00,2.0438,2.04405,2.0437,2.04405,28600000.0
2008-05-22 19:05:00,2.04415,2.04435,2.04415,2.0442,7300000.0
2008-05-22 19:06:00,2.04425,2.0444,2.0441,2.0441,37700000.0
2008-05-22 19:07:00,2.0441,2.0441,2.04345,2.04355,94300000.0
2008-05-22 19:08:00,2.0436,2.0439,2.0435,2.04355,88500000.0
2008-05-22 19:09:00,2.04355,2.0438,2.0434,2.0437,45500000.0
2008-05-22 19:10:00,2.0437,2.0438,2.0436,2.0436,12900000.0
2008-05-22 19:11:00,2.0436,2.04375,2.0434,2.04355,29200000.0
2008-05-22 19:12:00,2.04355,2.0437,2.04355,2.04355,47600000.0
2008-05-22 19:13:00,2.0436,2.0436,2.04315,2.04315,14900000.0
2008-05-22 19:14:00,2.04315,2.0437,2.04305,2.0435,23600000.0
2008-05-22 19:15:00,2.0436,2.04375,2.04325,2.0437,17500000.0
2008-05-22 19:16:00,2.0437,2.04375,2.0435,2.04375,48900000.0
2008-05-22 19:17:00,2.0438,2.0438,2.04325,2.0434,62700000.0
2008-05-22 19:18:00,2.04365,2.04365,2.0429,2.0429,111200000.0
2008-05-22 19:19:00,2.04295,2.04325,2.04285,2.04295,17800000.0
2008-05-22 19:20:00,2.04305,2.0431,2.0427,2.0427,34300000.0
2008-05-22 19:21:00,2.0427,2.04295,2.0427,2.0429,30000000.0
2008-05-22 19:22:00,2.043,2.043,2.0427,2.0427,14000000.0
2008-05-22 19:23:00,2.04275,2.04315,2.0427,2.04295,20000000.0
2008-05-22 19:24:00,2.04305,2.0431,2.0428,2.04285,18200000.0
2008-05-22 19:25:00,2.0429,2.043,2.04285,2.043,29500000.0
2008-05-22 19:26:00,2.043,2.043,2.0429,2.0429,11400000.0
2008-05-22 19:27:00,2.0429,2.043,2.0429,2.0429,12500000.0
2008-05-22 19:28:00,2.043,2.043,2.0427,2.04275,24900000.0
2008-05-22 19:29:00,2.043,2.0431,2.0428,2.0428,12700000.0
2008-05-22 19:30:00,2.04285,2.04285,2.04235,2.04235,48700000.0
2008-05-22 19:31:00,2.0424,2.0426,2.0418,2.04255,112600000.0
2008-05-22 19:32:00,2.0426,2.0426,2.0424,2.04255,19500000.0
2008-05-22 19:33:00,2.04255,2.0426,2.04245,2.0426,14700000.0
2008-05-22 19:34:00,2.0425,2.0426,2.0424,2.0425,28500000.0
2008-05-22 19:35:00,2.0425,2.0429,2.0424,2.04265,35900000.0
2008-05-22 19:36:00,2.0427,2.0434,2.0426,2.0432,36300000.0
2008-05-22 19:37:00,2.04315,2.0432,2.04285,2.043,34400000.0
2008-05-22 19:38:00,2.043,2.04305,2.0425,2.0427,33700000.0
2008-05-22 19:39:00,2.04275,2.0429,2.0427,2.0429,23100000.0
2008-05-22 19:40:00,2.0429,2.0429,2.0428,2.0429,5200000.0
2008-05-22 19:41:00,2.04295,2.04305,2.0428,2.04285,19300000.0
2008-05-22 19:42:00,2.04285,2.043,2.04285,2.0429,18800000.0
2008-05-22 19:43:00,2.0428,2.0429,2.04275,2.04285,18100000.0
2008-05-22 19:44:00,2.04285,2.0429,2.0428,2.0428,15900000.0
2008-05-22 19:45:00,2.0428,2.0428,2.0427,2.0427,14600000.0
2008-05-22 19:46:00,2.0427,2.0427,2.0427,2.0427,5700000.0
2008-05-22 19:47:00,2.0427,2.0431,2.0427,2.04305,25200000.0
2008-05-22 19:48:00,2.04305,2.04335,2.0429,2.0431,40100000.0
2008-05-22 19:49:00,2.04305,2.0438,2.04305,2.0438,114300000.0
2008-05-22 19:50:00,2.0438,2.0438,2.0436,2.0436,42500000.0
2008-05-22 19:51:00,2.0436,2.0437,2.0435,2.0436,57600000.0
2008-05-22 19:52:00,2.0436,2.0437,2.0435,2.0435,38800000.0
2008-05-22 19:53:00,2.0435,2.0435,2.0435,2.0435,6600000.0
2008-05-22 19:54:00,2.0435,2.0435,2.04295,2.04305,71000000.0
2008-05-22 19:55:00,2.04305,2.0432,2.04295,2.043,22400000.0
2008-05-22 19:56:00,2.0431,2.0433,2.0429,2.0429,48400000.0
2008-05-22 19:57:00,2.0429,2.04305,2.0422,2.04225,133600000.0
2008-05-22 19:58:00,2.0423,2.04245,2.04225,2.04235,71700000.0
2008-05-22 19:59:00,2.04235,2.0427,2.04225,2.0426,93100000.0
2008-05-22 20:00:00,2.04265,2.043,2.04265,2.043,54000000.0
2008-05-22 20:01:00,2.04295,2.0435,2.04295,2.04325,87900000.0
2008-05-22 20:02:00,2.0433,2.0443,2.0432,2.0443,56400000.0
2008-05-22 20:03:00,2.0443,2.0447,2.0443,2.0447,45500000.0
2008-05-22 20:04:00,2.0447,2.045,2.0447,2.0449,74200000.0
2008-05-22 20:05:00,2.0449,2.0458,2.0447,2.0457,87000000.0
2008-05-22 20:06:00,2.04575,2.04575,2.0446,2.0447,84300000.0
2008-05-22 20:07:00,2.0447,2.0458,2.0446,2.0454,104400000.0
2008-05-22 20:08:00,2.0454,2.04565,2.0444,2.0444,139300000.0
2008-05-22 20:09:00,2.04425,2.04425,2.044,2.044,78600000.0
2008-05-22 20:10:00,2.044,2.0443,2.0438,2.0443,85900000.0
2008-05-22 20:11:00,2.0444,2.04485,2.0441,2.04415,100600000.0
2008-05-22 20:12:00,2.0443,2.0444,2.0439,2.0441,137000000.0
2008-05-22 20:13:00,2.0441,2.0444,2.044,2.0444,90400000.0
2008-05-22 20:14:00,2.04515,2.0457,2.0449,2.0454,66500000.0
2008-05-22 20:15:00,2.0454,2.04605,2.04535,2.04575,62300000.0
2008-05-22 20:16:00,2.0457,2.046,2.0453,2.0459,72100000.0
2008-05-22 20:17:00,2.0458,2.0464,2.0453,2.0462,83800000.0
2008-05-22 20:18:00,2.0462,2.047,2.04525,2.04595,69800000.0
2008-05-22 20:19:00,2.04595,2.04605,2.04455,2.045,146400000.0
2008-05-22 20:20:00,2.045,2.04565,2.0449,2.04515,25400000.0
2008-05-22 20:21:00,2.0452,2.04565,2.0452,2.04535,15500000.0
2008-05-22 20:22:00,2.04545,2.04565,2.04505,2.0451,16400000.0
2008-05-22 20:23:00,2.04505,2.04525,2.0449,2.04515,36800000.0
2008-05-22 20:24:00,2.04525,2.04565,2.04495,2.04505,55000000.0
2008-05-22 20:25:00,2.04505,2.04565,2.045,2.04515,70600000.0
2008-05-22 20:26:00,2.04525,2.0454,2.04485,2.04485,99900000.0
2008-05-22 20:27:00,2.0449,2.0449,2.0445,2.04485,88500000.0
2008-05-22 20:28:00,2.0449,2.0451,2.0445,2.0445,96700000.0
2008-05-22 20:29:00,2.0443,2.0444,2.04375,2.04415,91200000.0
2008-05-22 20:30:00,2.0442,2.0445,2.04405,2.04445,31800000.0
2008-05-22 20:31:00,2.0445,2.0446,2.04435,2.04455,17900000.0
2008-05-22 20:32:00,2.0446,2.04465,2.0441,2.0445,41800000.0
2008-05-22 20:33:00,2.0446,2.04465,2.04445,2.04465,4800000.0
2008-05-22 20:34:00,2.0446,2.04475,2.04445,2.0445,32600000.0
2008-05-22 20:35:00,2.04445,2.0454,2.04445,2.04525,22600000.0
2008-05-22 20:36:00,2.0452,2.0461,2.0449,2.0454,63200000.0
2008-05-22 20:37:00,2.0453,2.04545,2.045,2.04505,55600000.0
2008-05-22 20:38:00,2.0451,2.0454,2.045,2.0453,14100000.0
2008-05-22 20:39:00,2.0454,2.04545,2.0452,2.04525,94800000.0
2008-05-22 20:40:00,2.0454,2.0455,2.0453,2.0455,24900000.0
2008-05-22 20:41:00,2.0453,2.0455,2.0453,2.0453,36500000.0
2008-05-22 20:42:00,2.0452,2.0452,2.04505,2.04515,4800000.0
2008-05-22 20:43:00,2.0452,2.0452,2.04505,2.0452,8800000.0
2008-05-22 20:44:00,2.0452,2.0452,2.0452,2.0452,22800000.0
2008-05-22 20:45:00,2.0452,2.0452,2.04435,2.04435,144300000.0
2008-05-22 20:46:00,2.0443,2.04475,2.0443,2.04475,76100000.0
2008-05-22 20:47:00,2.04475,2.04485,2.0445,2.0447,38600000.0
2008-05-22 20:48:00,2.0447,2.0448,2.0442,2.0443,105100000.0
2008-05-22 20:49:00,2.0442,2.0443,2.0442,2.0443,34900000.0
2008-05-22 20:50:00,2.0443,2.04445,2.0442,2.0444,41700000.0
2008-05-22 20:51:00,2.0444,2.0447,2.0444,2.0445,13300000.0
2008-05-22 20:52:00,2.0445,2.045,2.0442,2.045,61900000.0
2008-05-22 20:53:00,2.045,2.04545,2.045,2.04545,91300000.0
2008-05-22 20:54:00,2.04545,2.0456,2.04545,2.0456,15500000.0
2008-05-22 20:55:00,2.0456,2.0461,2.0454,2.0459,82900000.0
2008-05-22 20:56:00,2.0459,2.046,2.0456,2.046,55000000.0
2008-05-22 20:57:00,2.0459,2.046,2.045,2.045,109900000.0
2008-05-22 20:58:00,2.045,2.0454,2.0447,2.0449,207800000.0
2008-05-22 20:59:00,2.04485,2.0453,2.04475,2.0449,226000000.0
2008-05-22 21:00:00,2.0449,2.0454,2.0448,2.04535,88300000.0
2008-05-22 21:01:00,2.04525,2.04525,2.0446,2.0447,32100000.0
2008-05-22 21:02:00,2.04475,2.045,2.04475,2.04475,8200000.0
2008-05-22 21:03:00,2.0448,2.04505,2.0448,2.04505,18500000.0
2008-05-22 21:04:00,2.045,2.045,2.0446,2.0446,21900000.0
2008-05-22 21:05:00,2.0446,2.0446,2.0439,2.04415,33900000.0
2008-05-22 21:06:00,2.04415,2.0443,2.04405,2.04425,42400000.0
2008-05-22 21:07:00,2.0442,2.04425,2.0441,2.0442,7400000.0
2008-05-22 21:08:00,2.0442,2.0442,2.0442,2.0442,2100000.0
2008-05-22 21:09:00,2.0443,2.04455,2.0442,2.0443,44900000.0
2008-05-22 21:10:00,2.0442,2.04445,2.0442,2.04445,3300000.0
2008-05-22 21:11:00,2.0444,2.0445,2.044,2.044,86400000.0
2008-05-22 21:12:00,2.044,2.0441,2.0439,2.04395,28000000.0
2008-05-22 21:13:00,2.0439,2.0441,2.0439,2.0441,18900000.0
2008-05-22 21:14:00,2.0441,2.0441,2.0439,2.044,49000000.0
2008-05-22 21:15:00,2.0442,2.0443,2.0441,2.0441,39200000.0
2008-05-22 21:16:00,2.0441,2.0442,2.0441,2.0441,28400000.0
2008-05-22 21:17:00,2.0441,2.04425,2.044,2.04425,39500000.0
2008-05-22 21:18:00,2.04425,2.04475,2.04425,2.0445,31900000.0
2008-05-22 21:19:00,2.04465,2.0447,2.0445,2.0447,55600000.0
2008-05-22 21:20:00,2.04475,2.04495,2.0447,2.04475,66200000.0
2008-05-22 21:21:00,2.0447,2.0447,2.0445,2.0446,35000000.0
2008-05-22 21:22:00,2.0446,2.0446,2.0443,2.0444,61300000.0
2008-05-22 21:23:00,2.0444,2.0445,2.0444,2.0444,48000000.0
2008-05-22 21:24:00,2.0444,2.0444,2.0444,2.0444,3600000.0
2008-05-22 21:25:00,2.0444,2.0446,2.0442,2.0443,77700000.0
2008-05-22 21:26:00,2.0444,2.0444,2.044,2.0441,82100000.0
2008-05-22 21:27:00,2.0442,2.0442,2.0437,2.0439,63600000.0
2008-05-22 21:28:00,2.0439,2.04415,2.0438,2.044,47300000.0
2008-05-22 21:29:00,2.04395,2.04395,2.0436,2.0437,55900000.0
2008-05-22 21:30:00,2.0438,2.0439,2.0436,2.0437,57400000.0
2008-05-22 21:31:00,2.0437,2.044,2.0436,2.0438,33800000.0
2008-05-22 21:32:00,2.0438,2.0439,2.0436,2.0438,57900000.0
2008-05-22 21:33:00,2.0438,2.0438,2.0436,2.0437,55800000.0
2008-05-22 21:34:00,2.0436,2.0436,2.0435,2.0435,11100000.0
2008-05-22 21:35:00,2.0435,2.0437,2.0435,2.0436,6900000.0
2008-05-22 21:36:00,2.0436,2.0437,2.0436,2.04365,7100000.0
2008-05-22 21:37:00,2.04365,2.04365,2.04355,2.0436,29600000.0
2008-05-22 21:38:00,2.04365,2.04365,2.0434,2.0434,112400000.0
2008-05-22 21:39:00,2.0435,2.0436,2.0434,2.0436,45900000.0
2008-05-22 21:40:00,2.0437,2.0438,2.04335,2.0438,35700000.0
2008-05-22 21:41:00,2.044,2.044,2.0437,2.0437,17200000.0
2008-05-22 21:42:00,2.04302,2.04325,2.04297,2.04308,123400000.0
2008-05-22 21:43:00,2.0436,2.0437,2.0436,2.0437,4300000.0
2008-05-22 21:44:00,2.0436,2.0436,2.04325,2.04325,61800000.0
2008-05-22 21:45:00,2.04325,2.04325,2.0429,2.0429,62600000.0
2008-05-22 21:46:00,2.0428,2.043,2.0427,2.043,46700000.0
2008-05-22 21:47:00,2.0429,2.043,2.0427,2.043,22700000.0
2008-05-22 21:48:00,2.043,2.0432,2.043,2.0432,15300000.0
2008-05-22 21:49:00,2.0432,2.0433,2.0431,2.0431,27000000.0
2008-05-22 21:50:00,2.0431,2.0431,2.0429,2.043,14600000.0
2008-05-22 21:51:00,2.043,2.0431,2.04275,2.04275,32100000.0
2008-05-22 21:52:00,2.0427,2.0429,2.0427,2.0427,82600000.0
2008-05-22 21:53:00,2.0427,2.0432,2.0427,2.043,35062000.0
2008-05-22 21:54:00,2.043,2.0436,2.043,2.04355,93654000.0
2008-05-22 21:55:00,2.0437,2.0437,2.04345,2.04355,20300000.0
2008-05-22 21:56:00,2.0436,2.0436,2.0434,2.0434,21200000.0
2008-05-22 21:57:00,2.0434,2.0434,2.0432,2.04325,9100000.0
2008-05-22 21:58:00,2.04315,2.04335,2.04315,2.04315,4800000.0
2008-05-22 21:59:00,2.04325,2.0433,2.0429,2.0431,31400000.0
2008-05-22 22:00:00,2.0432,2.0433,2.0429,2.0431,27600000.0
2008-05-22 22:01:00,2.0431,2.0433,2.04295,2.04315,4500000.0
2008-05-22 22:02:00,2.0432,2.0434,2.04315,2.04325,10400000.0
2008-05-22 22:03:00,2.04256,2.0427,2.04199,2.0425,179200000.0
2008-05-22 22:04:00,2.0431,2.04325,2.04305,2.0432,8400000.0
2008-05-22 22:05:00,2.0432,2.0433,2.04315,2.0433,9000000.0
2008-05-22 22:06:00,2.04325,2.04325,2.04305,2.04315,8600000.0
2008-05-22 22:07:00,2.0431,2.0432,2.0424,2.0425,79700000.0
2008-05-22 22:08:00,2.0425,2.0425,2.0408,2.0408,205521290.0
2008-05-22 22:09:00,2.0408,2.04165,2.0403,2.0404,124900000.0
2008-05-22 22:10:00,2.0406,2.0408,2.04035,2.04055,42900000.0
2008-05-22 22:11:00,2.0406,2.04085,2.0403,2.0406,39600000.0
2008-05-22 22:12:00,2.0406,2.0411,2.0405,2.0411,130700000.0
2008-05-22 22:13:00,2.04115,2.04115,2.0406,2.0407,61800000.0
2008-05-22 22:14:00,2.0406,2.0408,2.0406,2.0408,35900000.0
2008-05-22 22:15:00,2.0408,2.0413,2.0408,2.0413,53400000.0
2008-05-22 22:16:00,2.0413,2.04145,2.0409,2.0411,73500000.0
2008-05-22 22:17:00,2.0411,2.04135,2.041,2.04115,42000000.0
2008-05-22 22:18:00,2.0411,2.0411,2.0407,2.04095,47800000.0
2008-05-22 22:19:00,2.04095,2.041,2.0408,2.0409,41000000.0
2008-05-22 22:20:00,2.0409,2.04095,2.0405,2.0408,57100000.0
2008-05-22 22:21:00,2.04085,2.04135,2.04085,2.04115,74400000.0
2008-05-22 22:22:00,2.0412,2.0413,2.04065,2.04105,67000000.0
2008-05-22 22:23:00,2.0411,2.04165,2.0405,2.04055,75600000.0
2008-05-22 22:24:00,2.0405,2.041,2.0401,2.0406,156500000.0
2008-05-22 22:25:00,2.0406,2.0409,2.0404,2.0405,61000000.0
2008-05-22 22:26:00,2.0405,2.0407,2.0403,2.0403,47900000.0
2008-05-22 22:27:00,2.0405,2.0408,2.0405,2.0406,19700000.0
2008-05-22 22:28:00,2.0405,2.04095,2.0404,2.04065,24600000.0
2008-05-22 22:29:00,2.04065,2.0409,2.0406,2.0407,14300000.0
2008-05-22 22:30:00,2.0407,2.0409,2.04015,2.0404,75500000.0
2008-05-22 22:31:00,2.04035,2.0408,2.04005,2.0406,57200000.0
2008-05-22 22:32:00,2.0406,2.041,2.0402,2.04055,97600000.0
2008-05-22 22:33:00,2.04055,2.04055,2.04035,2.04035,11700000.0
2008-05-22 22:34:00,2.04035,2.04035,2.04015,2.04015,7500000.0
2008-05-22 22:35:00,2.04015,2.04025,2.04015,2.04025,1200000.0
2008-05-22 22:36:00,2.0403,2.0404,2.0403,2.0403,9500000.0
2008-05-22 22:37:00,2.0404,2.0405,2.0404,2.0405,14000000.0
2008-05-22 22:38:00,2.04065,2.04065,2.0405,2.0405,12600000.0
2008-05-22 22:39:00,2.0405,2.0406,2.0405,2.0406,7600000.0
2008-05-22 22:40:00,2.0406,2.0406,2.0403,2.0404,52300000.0
2008-05-22 22:41:00,2.03993,2.04006,2.03978,2.03998,15600000.0
2008-05-22 22:42:00,2.0405,2.0406,2.04,2.04,23300000.0
2008-05-22 22:43:00,2.0401,2.0401,2.04,2.0401,24700000.0
2008-05-22 22:44:00,2.0402,2.0403,2.0402,2.0403,40800000.0
2008-05-22 22:45:00,2.0403,2.0407,2.0403,2.0405,41100000.0
2008-05-22 22:46:00,2.0404,2.0404,2.0399,2.0401,74800000.0
2008-05-22 22:47:00,2.0401,2.04045,2.0401,2.0403,96800000.0
2008-05-22 22:48:00,2.0404,2.0406,2.0404,2.0404,9500000.0
2008-05-22 22:49:00,2.0404,2.0405,2.0404,2.0404,28600000.0
2008-05-22 22:50:00,2.0404,2.0406,2.0404,2.0406,39100000.0
2008-05-22 22:51:00,2.0404,2.0404,2.0401,2.0401,83600000.0
2008-05-22 22:52:00,2.04,2.0405,2.04,2.0404,154800000.0
2008-05-22 22:53:00,2.0404,2.0407,2.0404,2.0405,19000000.0
2008-05-22 22:54:00,2.0405,2.0406,2.0401,2.0401,91100000.0
2008-05-22 22:55:00,2.0401,2.0407,2.0401,2.0406,127000000.0
2008-05-22 22:56:00,2.0407,2.0407,2.0407,2.0407,2600000.0
2008-05-22 22:57:00,2.0407,2.0408,2.0407,2.0408,14200000.0
2008-05-22 22:58:00,2.04075,2.04077,2.04022,2.04043,20900000.0
2008-05-22 22:59:00,2.0407,2.04075,2.0406,2.0406,40000000.0
2008-05-22 23:00:00,2.04047,2.04059,2.04001,2.04015,18400000.0
2008-05-22 23:01:00,2.04057,2.04082,2.03995,2.03995,27200000.0
2008-05-22 23:02:00,2.04022,2.04043,2.03999,2.04043,21600000.0
2008-05-22 23:03:00,2.0405,2.0409,2.0405,2.0408,31400000.0
2008-05-22 23:04:00,2.04085,2.04095,2.0408,2.04095,6300000.0
2008-05-22 23:05:00,2.041,2.04145,2.041,2.04105,23900000.0
2008-05-22 23:06:00,2.04095,2.041,2.0405,2.04095,48400000.0
2008-05-22 23:07:00,2.0407,2.041,2.0407,2.0409,21700000.0
2008-05-22 23:08:00,2.0409,2.0413,2.0409,2.04105,15100000.0
2008-05-22 23:09:00,2.04074,2.04086,2.04037,2.04075,65600000.0
2008-05-22 23:10:00,2.04075,2.04095,2.04071,2.04088,24800000.0
2008-05-22 23:11:00,2.0411,2.0411,2.0411,2.0411,5700000.0
2008-05-22 23:12:00,2.0411,2.0412,2.0411,2.0412,5700000.0
2008-05-22 23:13:00,2.04115,2.04115,2.0411,2.0411,5900000.0
2008-05-22 23:14:00,2.0411,2.0412,2.04105,2.04105,11600000.0
2008-05-22 23:15:00,2.04105,2.04115,2.04105,2.04115,7300000.0
2008-05-22 23:16:00,2.04115,2.0414,2.04115,2.0413,14300000.0
2008-05-22 23:17:00,2.0413,2.0417,2.0413,2.0414,22900000.0
2008-05-22 23:18:00,2.0413,2.0416,2.0413,2.0416,25900000.0
2008-05-22 23:19:00,2.0416,2.0416,2.0415,2.0415,600000.0
2008-05-22 23:20:00,2.0415,2.0415,2.0413,2.04145,3000000.0
2008-05-22 23:21:00,2.0414,2.0414,2.0409,2.0409,2800000.0
2008-05-22 23:22:00,2.0409,2.0409,2.0409,2.0409,23700000.0
2008-05-22 23:23:00,2.041,2.041,2.041,2.041,1900000.0
2008-05-22 23:24:00,2.04099,2.04109,2.04063,2.0409,110400000.0
2008-05-22 23:25:00,2.0411,2.0412,2.041,2.0411,13300000.0
2008-05-22 23:26:00,2.041,2.041,2.041,2.041,1900000.0
2008-05-22 23:27:00,2.041,2.0411,2.0408,2.041,72100000.0
2008-05-22 23:28:00,2.0411,2.0411,2.0409,2.041,20400000.0
2008-05-22 23:29:00,2.041,2.0412,2.04085,2.041,34700000.0
2008-05-22 23:30:00,2.041,2.0413,2.041,2.04115,46800000.0
2008-05-22 23:31:00,2.04115,2.04135,2.041,2.0412,51400000.0
2008-05-22 23:32:00,2.04135,2.04135,2.0412,2.0413,26500000.0
2008-05-22 23:33:00,2.0412,2.0413,2.0412,2.0413,44000000.0
2008-05-22 23:34:00,2.0414,2.0415,2.0414,2.0415,27200000.0
2008-05-22 23:35:00,2.0413,2.0415,2.0411,2.0411,14700000.0
2008-05-22 23:36:00,2.0411,2.04135,2.0405,2.0405,18500000.0
2008-05-22 23:37:00,2.0408,2.0408,2.0408,2.0408,11400000.0
2008-05-22 23:38:00,2.0408,2.0409,2.0408,2.0408,11500000.0
2008-05-22 23:39:00,2.0407,2.0408,2.0407,2.0408,17100000.0
2008-05-22 23:40:00,2.0408,2.0408,2.0405,2.0406,28500000.0
2008-05-22 23:41:00,2.0406,2.0406,2.0405,2.0405,3800000.0
2008-05-22 23:42:00,2.0405,2.0406,2.0405,2.0405,13300000.0
2008-05-22 23:43:00,2.0405,2.0405,2.04,2.0404,26400000.0
2008-05-22 23:44:00,2.0404,2.0404,2.0402,2.0402,2300000.0
2008-05-22 23:45:00,2.0404,2.0406,2.0404,2.0406,14300000.0
2008-05-22 23:46:00,2.0404,2.0404,2.0404,2.0404,2600000.0
2008-05-22 23:47:00,2.0406,2.0406,2.04026,2.04028,23200000.0
2008-05-22 23:48:00,2.0405,2.0406,2.0405,2.0406,7800000.0
2008-05-22 23:49:00,2.0408,2.0409,2.0408,2.0409,18200000.0
2008-05-22 23:50:00,2.041,2.041,2.0408,2.0408,5200000.0
2008-05-22 23:51:00,2.0408,2.0409,2.0408,2.0409,17500000.0
2008-05-22 23:52:00,2.0409,2.0409,2.0409,2.0409,12100000.0
2008-05-22 23:53:00,2.04075,2.04075,2.0402,2.0405,6400000.0
2008-05-22 23:54:00,2.0405,2.0408,2.0405,2.0406,127000000.0
2008-05-22 23:55:00,2.0407,2.0407,2.0407,2.0407,5200000.0
2008-05-22 23:56:00,2.0407,2.0408,2.0405,2.0408,43600000.0
2008-05-22 23:57:00,2.0407,2.0408,2.0406,2.0408,37900000.0
2008-05-22 23:58:00,2.0408,2.0409,2.0406,2.0406,16200000.0
2008-05-22 23:59:00,2.0406,2.0406,2.0404,2.0404,15100000.0
2008-05-23 00:00:00,2.0404,2.0404,2.0402,2.0402,42900000.0
2008-05-23 00:01:00,2.0402,2.0404,2.0402,2.0404,14500000.0
2008-05-23 00:02:00,2.0404,2.0404,2.0404,2.0404,1800000.0
2008-05-23 00:03:00,2.0404,2.0404,2.0404,2.0404,14600000.0
2008-05-23 00:04:00,2.0404,2.0404,2.0404,2.0404,27000000.0
2008-05-23 00:05:00,2.0403,2.0404,2.0403,2.0404,11400000.0
2008-05-23 00:06:00,2.0404,2.0407,2.0404,2.0405,61500000.0
2008-05-23 00:07:00,2.0405,2.0406,2.0405,2.0406,36000000.0
2008-05-23 00:08:00,2.0405,2.0406,2.0405,2.0405,21900000.0
2008-05-23 00:09:00,2.0406,2.0407,2.0406,2.0406,15700000.0
2008-05-23 00:10:00,2.0406,2.0406,2.0406,2.0406,5700000.0
2008-05-23 00:11:00,2.0406,2.0408,2.0406,2.0408,26400000.0
2008-05-23 00:12:00,2.0408,2.0408,2.0407,2.0407,30100000.0
2008-05-23 00:13:00,2.0408,2.0408,2.0408,2.0408,12000000.0
2008-05-23 00:14:00,2.0408,2.0408,2.0408,2.0408,1800000.0
2008-05-23 00:15:00,2.0408,2.041,2.0408,2.041,7400000.0
2008-05-23 00:16:00,2.0409,2.0409,2.0408,2.0408,14400000.0
2008-05-23 00:17:00,2.04035,2.04068,2.04024,2.04054,51200000.0
2008-05-23 00:18:00,2.0409,2.0409,2.0408,2.0408,18900000.0
2008-05-23 00:19:00,2.0408,2.0408,2.0408,2.0408,2800000.0
2008-05-23 00:20:00,2.0408,2.0408,2.0406,2.0408,29200000.0
2008-05-23 00:21:00,2.0408,2.0409,2.0408,2.0409,32100000.0
2008-05-23 00:22:00,2.0409,2.041,2.0409,2.041,42500000.0
2008-05-23 00:23:00,2.041,2.0411,2.041,2.0411,24500000.0
2008-05-23 00:24:00,2.0411,2.0411,2.0407,2.0407,28500000.0
2008-05-23 00:25:00,2.0407,2.041,2.0405,2.041,44800000.0
2008-05-23 00:26:00,2.041,2.0416,2.0408,2.0413,32700000.0
2008-05-23 00:27:00,2.0413,2.0414,2.0413,2.0414,3800000.0
2008-05-23 00:28:00,2.0414,2.0414,2.0412,2.0413,20900000.0
2008-05-23 00:29:00,2.0412,2.0412,2.0411,2.0411,7600000.0
2008-05-23 00:30:00,2.041,2.041,2.0408,2.0408,23700000.0
2008-05-23 00:31:00,2.0408,2.0408,2.0408,2.0408,9500000.0
2008-05-23 00:32:00,2.0407,2.0408,2.0402,2.0402,65900000.0
2008-05-23 00:33:00,2.0402,2.0403,2.0402,2.0402,27600000.0
2008-05-23 00:34:00,2.0402,2.0403,2.04015,2.0403,37400000.0
2008-05-23 00:35:00,2.0403,2.0403,2.0401,2.0401,9000000.0
2008-05-23 00:36:00,2.0402,2.0404,2.04,2.04,13500000.0
2008-05-23 00:37:00,2.04,2.0401,2.04,2.0401,18600000.0
2008-05-23 00:38:00,2.0402,2.0402,2.0402,2.0402,1900000.0
2008-05-23 00:39:00,2.0402,2.0402,2.0398,2.0398,33300000.0
2008-05-23 00:40:00,2.0397,2.0398,2.0397,2.0397,36900000.0
2008-05-23 00:41:00,2.0397,2.0398,2.0393,2.0394,69000000.0
2008-05-23 00:42:00,2.0394,2.0395,2.0393,2.0394,42300000.0
2008-05-23 00:43:00,2.0395,2.0396,2.0395,2.0395,17900000.0
2008-05-23 00:44:00,2.0397,2.0397,2.0397,2.0397,10400000.0
2008-05-23 00:45:00,2.0398,2.0402,2.0397,2.04,85200000.0
2008-05-23 00:46:00,2.0398,2.0398,2.0397,2.0398,13100000.0
2008-05-23 00:47:00,2.0397,2.0397,2.0395,2.0395,29000000.0
2008-05-23 00:48:00,2.0395,2.0398,2.03935,2.0398,31900000.0
2008-05-23 00:49:00,2.0398,2.0401,2.0397,2.0401,35500000.0
2008-05-23 00:50:00,2.0401,2.0403,2.0401,2.0403,7400000.0
2008-05-23 00:51:00,2.0402,2.0403,2.0401,2.0401,17000000.0
2008-05-23 00:52:00,2.0401,2.0401,2.0399,2.0399,22100000.0
2008-05-23 00:53:00,2.0399,2.0399,2.0399,2.0399,8500000.0
2008-05-23 00:54:00,2.04,2.04,2.0397,2.0398,30900000.0
2008-05-23 00:55:00,2.0398,2.0403,2.03975,2.0403,14100000.0
2008-05-23 00:56:00,2.0403,2.0404,2.0398,2.0398,28400000.0
2008-05-23 00:57:00,2.0398,2.0398,2.0397,2.0398,60200000.0
2008-05-23 00:58:00,2.0397,2.0397,2.0396,2.0396,3800000.0
2008-05-23 00:59:00,2.0396,2.0399,2.0396,2.0399,62900000.0
2008-05-23 01:00:00,2.0399,2.0399,2.0397,2.0397,45200000.0
2008-05-23 01:01:00,2.0397,2.0398,2.0397,2.0398,17900000.0
2008-05-23 01:02:00,2.0398,2.0398,2.0398,2.0398,5800000.0
2008-05-23 01:03:00,2.03974,2.04001,2.03955,2.03959,55200000.0
2008-05-23 01:04:00,2.0398,2.04,2.0398,2.04,8400000.0
2008-05-23 01:05:00,2.04,2.0402,2.04,2.0402,16800000.0
2008-05-23 01:06:00,2.0402,2.0402,2.0402,2.0402,1800000.0
2008-05-23 01:07:00,2.0402,2.0402,2.0402,2.0402,1800000.0
2008-05-23 01:08:00,2.0402,2.0402,2.0402,2.0402,900000.0
2008-05-23 01:09:00,2.0402,2.0402,2.0402,2.0402,900000.0
2008-05-23 01:10:00,2.0402,2.0402,2.0398,2.0399,12500000.0
2008-05-23 01:11:00,2.04,2.04,2.04,2.04,9300000.0
2008-05-23 01:12:00,2.04,2.04,2.0398,2.0398,16800000.0
2008-05-23 01:13:00,2.0398,2.0399,2.0398,2.0398,8500000.0
2008-05-23 01:14:00,2.0398,2.0398,2.0397,2.0397,5700000.0
2008-05-23 01:15:00,2.0398,2.0398,2.0398,2.0398,1900000.0
2008-05-23 01:16:00,2.0398,2.0398,2.0398,2.0398,3800000.0
2008-05-23 01:17:00,2.03913,2.03931,2.03893,2.03917,63900000.0
2008-05-23 01:18:00,2.03935,2.0395,2.039,2.03935,63000000.0
2008-05-23 01:19:00,2.03945,2.03947,2.03908,2.03923,85100000.0
2008-05-23 01:20:00,2.0398,2.0399,2.0398,2.0399,10400000.0
2008-05-23 01:21:00,2.04,2.04,2.0399,2.04,7400000.0
2008-05-23 01:22:00,2.03942,2.03946,2.03926,2.03928,114400000.0
2008-05-23 01:23:00,2.03912,2.03951,2.03905,2.03951,170400000.0
2008-05-23 01:24:00,2.04,2.04,2.04,2.04,2800000.0
2008-05-23 01:25:00,2.03956,2.03957,2.03913,2.03957,176800000.0
2008-05-23 01:26:00,2.04,2.0402,2.04,2.0402,18700000.0
2008-05-23 01:27:00,2.0402,2.0402,2.0402,2.0402,5600000.0
2008-05-23 01:28:00,2.0402,2.0402,2.0402,2.0402,5600000.0
2008-05-23 01:29:00,2.0402,2.0402,2.0402,2.0402,5600000.0
2008-05-23 01:30:00,2.0402,2.0402,2.03985,2.0399,23400000.0
2008-05-23 01:31:00,2.0399,2.04,2.0399,2.04,10200000.0
2008-05-23 01:32:00,2.04,2.04,2.0398,2.04,10400000.0
2008-05-23 01:33:00,2.0398,2.04,2.0398,2.0398,20900000.0
2008-05-23 01:34:00,2.0401,2.0404,2.04,2.0404,9700000.0
2008-05-23 01:35:00,2.0404,2.0404,2.0404,2.0404,2700000.0
2008-05-23 01:36:00,2.0404,2.0404,2.0404,2.0404,2700000.0
2008-05-23 01:37:00,2.0404,2.0404,2.0404,2.0404,900000.0
2008-05-23 01:38:00,2.0404,2.0404,2.0404,2.0404,900000.0
2008-05-23 01:39:00,2.0404,2.0404,2.0404,2.0404,7400000.0
2008-05-23 01:40:00,2.0404,2.0404,2.0404,2.0404,900000.0
2008-05-23 01:41:00,2.03985,2.04011,2.03966,2.03977,263000000.0
2008-05-23 01:42:00,2.04012,2.04012,2.03956,2.03989,123400000.0
2008-05-23 01:43:00,2.04013,2.04013,2.03975,2.03975,62300000.0
2008-05-23 01:44:00,2.0406,2.0406,2.0399,2.0399,4400000.0
2008-05-23 01:45:00,2.04,2.0402,2.04,2.0402,10900000.0
2008-05-23 01:46:00,2.0402,2.0405,2.0402,2.0405,20600000.0
2008-05-23 01:47:00,2.0406,2.0406,2.0404,2.0404,14000000.0
2008-05-23 01:48:00,2.0404,2.0404,2.0404,2.0404,2800000.0
2008-05-23 01:49:00,2.03996,2.04009,2.03985,2.03985,13600000.0
2008-05-23 01:50:00,2.0402,2.0404,2.04,2.04,15300000.0
2008-05-23 01:51:00,2.04,2.0402,2.04,2.0401,32900000.0
2008-05-23 01:52:00,2.0403,2.0404,2.04,2.04,40100000.0
2008-05-23 01:53:00,2.04,2.0402,2.04,2.0402,14400000.0
2008-05-23 01:54:00,2.0398,2.03985,2.03946,2.0397,56100000.0
2008-05-23 01:55:00,2.0402,2.0402,2.03985,2.03985,25000000.0
2008-05-23 01:56:00,2.0401,2.0401,2.0401,2.0401,1900000.0
2008-05-23 01:57:00,2.0401,2.0401,2.0401,2.0401,3800000.0
2008-05-23 01:58:00,2.0401,2.0401,2.0399,2.04,7600000.0
2008-05-23 01:59:00,2.0399,2.0399,2.0399,2.0399,3800000.0
2008-05-23 02:00:00,2.0399,2.0401,2.0399,2.0401,21100000.0
2008-05-23 02:01:00,2.0401,2.0404,2.04,2.0401,55300000.0
2008-05-23 02:02:00,2.0401,2.0402,2.0401,2.0401,13300000.0
2008-05-23 02:03:00,2.0402,2.0402,2.0401,2.0401,7500000.0
2008-05-23 02:04:00,2.0401,2.0405,2.04,2.0401,14300000.0
2008-05-23 02:05:00,2.04,2.0404,2.0399,2.0401,12100000.0
2008-05-23 02:06:00,2.0401,2.0401,2.0401,2.0401,1900000.0
2008-05-23 02:07:00,2.0401,2.0402,2.0399,2.0399,28500000.0
2008-05-23 02:08:00,2.0399,2.0399,2.0399,2.0399,13300000.0
2008-05-23 02:09:00,2.0399,2.0399,2.0399,2.0399,1900000.0
2008-05-23 02:10:00,2.0399,2.0399,2.0398,2.0398,8600000.0
2008-05-23 02:11:00,2.0398,2.04,2.0393,2.04,25400000.0
2008-05-23 02:12:00,2.04,2.04,2.04,2.04,5400000.0
2008-05-23 02:13:00,2.04,2.04,2.04,2.04,4500000.0
2008-05-23 02:14:00,2.04,2.04,2.04,2.04,3600000.0
2008-05-23 02:15:00,2.04,2.04,2.04,2.04,7200000.0
2008-05-23 02:16:00,2.04,2.04,2.04,2.04,900000.0
2008-05-23 02:17:00,2.0401,2.0403,2.04,2.0403,31100000.0
2008-05-23 02:18:00,2.0403,2.0403,2.0401,2.0401,28800000.0
2008-05-23 02:19:00,2.0401,2.0401,2.0401,2.0401,9600000.0
2008-05-23 02:20:00,2.0401,2.0404,2.0401,2.0404,19100000.0
2008-05-23 02:21:00,2.0404,2.0405,2.0402,2.0405,40000000.0
2008-05-23 02:22:00,2.0405,2.0406,2.0405,2.0406,12300000.0
2008-05-23 02:23:00,2.0406,2.0406,2.0405,2.0405,30700000.0
2008-05-23 02:24:00,2.0404,2.0407,2.0404,2.0407,29500000.0
2008-05-23 02:25:00,2.0407,2.041,2.0404,2.041,105500000.0
2008-05-23 02:26:00,2.041,2.041,2.0406,2.0408,43500000.0
2008-05-23 02:27:00,2.0407,2.0408,2.0405,2.0408,40900000.0
2008-05-23 02:28:00,2.0406,2.0411,2.0406,2.041,32900000.0
2008-05-23 02:29:00,2.041,2.041,2.0407,2.0407,43000000.0
2008-05-23 02:30:00,2.0407,2.041,2.0407,2.0408,46100000.0
2008-05-23 02:31:00,2.0408,2.0408,2.0406,2.0407,71100000.0
2008-05-23 02:32:00,2.0407,2.041,2.0406,2.0407,55400000.0
2008-05-23 02:33:00,2.0406,2.0406,2.0406,2.0406,30600000.0
2008-05-23 02:34:00,2.0406,2.0408,2.0406,2.0407,65800000.0
2008-05-23 02:35:00,2.0406,2.0408,2.0406,2.0406,56100000.0
2008-05-23 02:36:00,2.0406,2.0407,2.0406,2.0407,13300000.0
2008-05-23 02:37:00,2.0406,2.0409,2.0405,2.0409,198100000.0
2008-05-23 02:38:00,2.0409,2.0414,2.0409,2.0413,28500000.0
2008-05-23 02:39:00,2.0412,2.0413,2.0411,2.0413,28700000.0
2008-05-23 02:40:00,2.0413,2.0416,2.0412,2.0413,117300000.0
2008-05-23 02:41:00,2.0413,2.0414,2.0413,2.0413,25200000.0
2008-05-23 02:42:00,2.0413,2.0414,2.0413,2.0413,44000000.0
2008-05-23 02:43:00,2.0413,2.0413,2.0413,2.0413,23900000.0
2008-05-23 02:44:00,2.0413,2.0413,2.0412,2.0412,60200000.0
2008-05-23 02:45:00,2.0412,2.0415,2.0412,2.0415,31500000.0
2008-05-23 02:46:00,2.0414,2.0416,2.041,2.0411,47600000.0
2008-05-23 02:47:00,2.0412,2.0412,2.041,2.0411,63900000.0
2008-05-23 02:48:00,2.0411,2.0411,2.0404,2.0407,225700000.0
2008-05-23 02:49:00,2.0406,2.0408,2.0406,2.0407,77200000.0
2008-05-23 02:50:00,2.0407,2.0409,2.0406,2.0407,118100000.0
2008-05-23 02:51:00,2.0407,2.0409,2.0406,2.0408,27000000.0
2008-05-23 02:52:00,2.0407,2.0407,2.0401,2.0402,52500000.0
2008-05-23 02:53:00,2.0402,2.0402,2.0397,2.0402,97700000.0
2008-05-23 02:54:00,2.0402,2.0403,2.0398,2.0398,117800000.0
2008-05-23 02:55:00,2.0397,2.04,2.0397,2.04,55900000.0
2008-05-23 02:56:00,2.04,2.04,2.0398,2.0398,81300000.0
2008-05-23 02:57:00,2.0398,2.0401,2.0398,2.0399,114700000.0
2008-05-23 02:58:00,2.0399,2.0402,2.0399,2.0402,28400000.0
2008-05-23 02:59:00,2.0402,2.0402,2.04,2.0402,27600000.0
2008-05-23 03:00:00,2.0402,2.0404,2.0402,2.0404,142000000.0
2008-05-23 03:01:00,2.0404,2.0404,2.0403,2.0404,37300000.0
2008-05-23 03:02:00,2.0404,2.0407,2.0403,2.0405,50000000.0
2008-05-23 03:03:00,2.0406,2.0406,2.0406,2.0406,10400000.0
2008-05-23 03:04:00,2.0406,2.0406,2.0406,2.0406,9600000.0
2008-05-23 03:05:00,2.0408,2.0408,2.0407,2.0407,16900000.0
2008-05-23 03:06:00,2.0407,2.0407,2.0406,2.0407,15300000.0
2008-05-23 03:07:00,2.0407,2.0407,2.0406,2.0407,20000000.0
2008-05-23 03:08:00,2.0407,2.0407,2.0405,2.0405,28500000.0
2008-05-23 03:09:00,2.0405,2.0405,2.0404,2.0404,24700000.0
2008-05-23 03:10:00,2.0404,2.0404,2.0404,2.0404,13300000.0
2008-05-23 03:11:00,2.0404,2.0408,2.0404,2.0408,49700000.0
2008-05-23 03:12:00,2.0408,2.0414,2.0408,2.0412,98000000.0
2008-05-23 03:13:00,2.0412,2.0412,2.0407,2.0407,42300000.0
2008-05-23 03:14:00,2.0406,2.0407,2.0403,2.0404,88600000.0
2008-05-23 03:15:00,2.0404,2.0406,2.0404,2.0406,33900000.0
2008-05-23 03:16:00,2.0406,2.0407,2.0406,2.0407,16300000.0
2008-05-23 03:17:00,2.0407,2.0407,2.0406,2.0406,6700000.0
2008-05-23 03:18:00,2.0407,2.0407,2.0406,2.0406,21000000.0
2008-05-23 03:19:00,2.0406,2.0406,2.04,2.0402,110000000.0
2008-05-23 03:20:00,2.0402,2.0402,2.04,2.0401,111400000.0
2008-05-23 03:21:00,2.04,2.0402,2.0399,2.04,39700000.0
2008-05-23 03:22:00,2.04,2.0401,2.0399,2.04,124300000.0
2008-05-23 03:23:00,2.04,2.0402,2.04,2.04,158800000.0
2008-05-23 03:24:00,2.0401,2.0402,2.04,2.0402,25600000.0
2008-05-23 03:25:00,2.0402,2.0402,2.0402,2.0402,5600000.0
2008-05-23 03:26:00,2.0402,2.0402,2.0401,2.0401,6600000.0
2008-05-23 03:27:00,2.0401,2.0401,2.0401,2.0401,5700000.0
2008-05-23 03:28:00,2.0402,2.0404,2.04,2.0402,37100000.0
2008-05-23 03:29:00,2.0401,2.0403,2.0401,2.0403,26400000.0
2008-05-23 03:30:00,2.0403,2.0404,2.0401,2.0402,24600000.0
2008-05-23 03:31:00,2.0402,2.0404,2.0402,2.0402,22600000.0
2008-05-23 03:32:00,2.0402,2.0404,2.04,2.0402,33800000.0
2008-05-23 03:33:00,2.0402,2.0402,2.04,2.04,33400000.0
2008-05-23 03:34:00,2.0401,2.0406,2.04,2.0404,64600000.0
2008-05-23 03:35:00,2.0404,2.0406,2.0402,2.0402,18000000.0
2008-05-23 03:36:00,2.0402,2.0403,2.0398,2.0403,47900000.0
2008-05-23 03:37:00,2.0402,2.0402,2.0402,2.0402,200000.0
2008-05-23 03:38:00,2.0402,2.0405,2.0402,2.0405,16000000.0
2008-05-23 03:39:00,2.0405,2.0405,2.0403,2.04035,36200000.0
2008-05-23 03:40:00,2.04035,2.0405,2.0399,2.0399,65500000.0
2008-05-23 03:41:00,2.0401,2.0403,2.0401,2.0403,10800000.0
2008-05-23 03:42:00,2.0403,2.0404,2.04,2.04,30800000.0
2008-05-23 03:43:00,2.04,2.04,2.0399,2.0399,33900000.0
2008-05-23 03:44:00,2.0399,2.03995,2.0399,2.03995,6200000.0
2008-05-23 03:45:00,2.03995,2.0401,2.0399,2.0399,22800000.0
2008-05-23 03:46:00,2.0399,2.0399,2.0399,2.0399,7600000.0
2008-05-23 03:47:00,2.0399,2.0399,2.0399,2.0399,6100000.0
2008-05-23 03:48:00,2.03985,2.04,2.0398,2.0399,67700000.0
2008-05-23 03:49:00,2.04,2.0402,2.04,2.0401,30000000.0
2008-05-23 03:50:00,2.0399,2.0401,2.0399,2.0401,73600000.0
2008-05-23 03:51:00,2.0401,2.0403,2.04,2.0403,31200000.0
2008-05-23 03:52:00,2.0403,2.0403,2.0401,2.0401,38200000.0
2008-05-23 03:53:00,2.0401,2.0401,2.04,2.04,26400000.0
2008-05-23 03:54:00,2.04,2.04,2.0399,2.0399,47800000.0
2008-05-23 03:55:00,2.0399,2.04,2.0399,2.0399,48800000.0
2008-05-23 03:56:00,2.03935,2.0394,2.0392,2.0392,42100000.0
2008-05-23 03:57:00,2.0399,2.0399,2.0399,2.0399,26800000.0
2008-05-23 03:58:00,2.0399,2.0401,2.0399,2.0399,42100000.0
2008-05-23 03:59:00,2.0399,2.0401,2.0399,2.0401,31600000.0
2008-05-23 04:00:00,2.04,2.04,2.0399,2.0399,17200000.0
2008-05-23 04:01:00,2.04,2.0401,2.0398,2.0398,37600000.0
2008-05-23 04:02:00,2.0398,2.0399,2.0398,2.0398,46900000.0
2008-05-23 04:03:00,2.0398,2.0399,2.0398,2.0399,20800000.0
2008-05-23 04:04:00,2.0399,2.0399,2.0399,2.0399,14400000.0
2008-05-23 04:05:00,2.0399,2.0404,2.0399,2.0403,50400000.0
2008-05-23 04:06:00,2.0402,2.0402,2.0402,2.0402,7600000.0
2008-05-23 04:07:00,2.0402,2.0402,2.0402,2.0402,22800000.0
2008-05-23 04:08:00,2.03963,2.04005,2.03953,2.03967,126100000.0
2008-05-23 04:09:00,2.0402,2.0404,2.04,2.0404,37800000.0
2008-05-23 04:10:00,2.0403,2.0403,2.0402,2.0403,14000000.0
2008-05-23 04:11:00,2.0404,2.0404,2.0403,2.0403,14000000.0
2008-05-23 04:12:00,2.0403,2.0404,2.0403,2.0403,20000000.0
2008-05-23 04:13:00,2.0403,2.0404,2.0402,2.0404,33200000.0
2008-05-23 04:14:00,2.0403,2.0404,2.0402,2.0404,13200000.0
2008-05-23 04:15:00,2.0403,2.0403,2.0403,2.0403,2800000.0
2008-05-23 04:16:00,2.0404,2.0404,2.0401,2.0403,49100000.0
2008-05-23 04:17:00,2.0403,2.0404,2.0403,2.0403,8400000.0
2008-05-23 04:18:00,2.0402,2.0404,2.0402,2.0404,27100000.0
2008-05-23 04:19:00,2.0406,2.0406,2.0402,2.0403,78400000.0
2008-05-23 04:20:00,2.0403,2.0403,2.04,2.0401,53300000.0
2008-05-23 04:21:00,2.0401,2.0401,2.0401,2.0401,4800000.0
2008-05-23 04:22:00,2.0402,2.0402,2.0402,2.0402,16000000.0
2008-05-23 04:23:00,2.0402,2.0402,2.0402,2.0402,5600000.0
2008-05-23 04:24:00,2.0403,2.0403,2.0403,2.0403,5600000.0
2008-05-23 04:25:00,2.0403,2.0403,2.04,2.04,48000000.0
2008-05-23 04:26:00,2.04,2.0402,2.0399,2.0399,53900000.0
2008-05-23 04:27:00,2.04,2.0402,2.04,2.04,110100000.0
2008-05-23 04:28:00,2.04,2.04,2.0396,2.0399,123700000.0
2008-05-23 04:29:00,2.0399,2.0401,2.0398,2.0401,97900000.0
2008-05-23 04:30:00,2.0401,2.0402,2.0399,2.0399,70000000.0
2008-05-23 04:31:00,2.0399,2.04,2.0399,2.04,6300000.0
2008-05-23 04:32:00,2.04,2.04,2.0398,2.0398,36000000.0
2008-05-23 04:33:00,2.0398,2.0398,2.03965,2.0398,38400000.0
2008-05-23 04:34:00,2.0398,2.0398,2.0398,2.0398,39900000.0
2008-05-23 04:35:00,2.0398,2.04,2.0398,2.04,73300000.0
2008-05-23 04:36:00,2.04,2.0403,2.0398,2.04,109000000.0
2008-05-23 04:37:00,2.0402,2.0404,2.0397,2.0398,113100000.0
2008-05-23 04:38:00,2.0398,2.04,2.0397,2.0399,40100000.0
2008-05-23 04:39:00,2.0398,2.04,2.0398,2.04,20400000.0
2008-05-23 04:40:00,2.04,2.0402,2.0399,2.0402,43700000.0
2008-05-23 04:41:00,2.0402,2.0402,2.0401,2.0401,46900000.0
2008-05-23 04:42:00,2.0402,2.0403,2.04,2.0401,37200000.0
2008-05-23 04:43:00,2.04,2.0403,2.0398,2.0398,104500000.0
2008-05-23 04:44:00,2.0398,2.0398,2.0392,2.0396,37800000.0
2008-05-23 04:45:00,2.0396,2.0399,2.0396,2.0398,60300000.0
2008-05-23 04:46:00,2.0398,2.0403,2.0398,2.0402,58100000.0
2008-05-23 04:47:00,2.0402,2.0402,2.04,2.04,43900000.0
2008-05-23 04:48:00,2.0401,2.0401,2.04,2.04,13400000.0
2008-05-23 04:49:00,2.04,2.0401,2.0399,2.0399,49100000.0
2008-05-23 04:50:00,2.0399,2.0399,2.0397,2.0398,34900000.0
2008-05-23 04:51:00,2.0398,2.04,2.0397,2.0399,56900000.0
2008-05-23 04:52:00,2.03995,2.0404,2.0398,2.0399,16300000.0
2008-05-23 04:53:00,2.0399,2.0399,2.0398,2.0398,34400000.0
2008-05-23 04:54:00,2.0398,2.0398,2.0395,2.0397,47900000.0
2008-05-23 04:55:00,2.0397,2.0398,2.0397,2.0398,34900000.0
2008-05-23 04:56:00,2.0399,2.0399,2.0397,2.0398,30800000.0
2008-05-23 04:57:00,2.0398,2.04,2.0398,2.0398,15300000.0
2008-05-23 04:58:00,2.0398,2.0399,2.0398,2.0398,21900000.0
2008-05-23 04:59:00,2.0396,2.0397,2.0394,2.0396,161100000.0
2008-05-23 05:00:00,2.0395,2.0397,2.0394,2.0396,82400000.0
2008-05-23 05:01:00,2.0395,2.04,2.0395,2.0399,117400000.0
2008-05-23 05:02:00,2.0399,2.0399,2.0398,2.0399,39900000.0
2008-05-23 05:03:00,2.0399,2.0399,2.0399,2.0399,9500000.0
2008-05-23 05:04:00,2.0399,2.0399,2.0399,2.0399,7600000.0
2008-05-23 05:05:00,2.0399,2.0399,2.0399,2.0399,11400000.0
2008-05-23 05:06:00,2.0399,2.0399,2.0399,2.0399,5700000.0
2008-05-23 05:07:00,2.0399,2.0399,2.0399,2.0399,5700000.0
2008-05-23 05:08:00,2.03975,2.04002,2.03953,2.03974,30200000.0
2008-05-23 05:09:00,2.0399,2.0399,2.0397,2.0397,7600000.0
2008-05-23 05:10:00,2.03935,2.03961,2.03907,2.0393,49200000.0
2008-05-23 05:11:00,2.0397,2.04,2.0397,2.0398,36100000.0
2008-05-23 05:12:00,2.0398,2.04,2.0398,2.04,32700000.0
2008-05-23 05:13:00,2.04,2.0401,2.0398,2.0398,29700000.0
2008-05-23 05:14:00,2.04,2.04,2.04,2.04,5700000.0
2008-05-23 05:15:00,2.0395,2.04,2.0395,2.0399,62200000.0
2008-05-23 05:16:00,2.0399,2.04,2.0397,2.0399,53100000.0
2008-05-23 05:17:00,2.0397,2.0399,2.0397,2.0397,32500000.0
2008-05-23 05:18:00,2.0397,2.0398,2.0397,2.0398,22000000.0
2008-05-23 05:19:00,2.0398,2.04,2.0398,2.04,22900000.0
2008-05-23 05:20:00,2.0401,2.0401,2.0398,2.0398,36000000.0
2008-05-23 05:21:00,2.0397,2.0397,2.0397,2.0397,3800000.0
2008-05-23 05:22:00,2.0398,2.0398,2.0397,2.0398,20900000.0
2008-05-23 05:23:00,2.0398,2.0398,2.0397,2.0398,14300000.0
2008-05-23 05:24:00,2.0398,2.0398,2.0398,2.0398,11400000.0
2008-05-23 05:25:00,2.03963,2.03977,2.03958,2.03958,6200000.0
2008-05-23 05:26:00,2.0398,2.04,2.0398,2.04,7600000.0
2008-05-23 05:27:00,2.0399,2.04,2.0399,2.04,13300000.0
2008-05-23 05:28:00,2.04,2.0405,2.0399,2.0402,42100000.0
2008-05-23 05:29:00,2.04,2.0401,2.0399,2.04,44800000.0
2008-05-23 05:30:00,2.0399,2.04,2.0396,2.0398,71500000.0
2008-05-23 05:31:00,2.0397,2.0401,2.0397,2.04,32300000.0
2008-05-23 05:32:00,2.04,2.04,2.0396,2.0398,19300000.0
2008-05-23 05:33:00,2.0398,2.0402,2.0398,2.0402,27500000.0
2008-05-23 05:34:00,2.0403,2.0403,2.0403,2.0403,39400000.0
2008-05-23 05:35:00,2.0403,2.0403,2.0403,2.0403,31200000.0
2008-05-23 05:36:00,2.0402,2.0402,2.04,2.0402,22900000.0
2008-05-23 05:37:00,2.0404,2.0404,2.0402,2.0403,18100000.0
2008-05-23 05:38:00,2.0402,2.0404,2.0401,2.0404,68300000.0
2008-05-23 05:39:00,2.0402,2.0403,2.04,2.04,81600000.0
2008-05-23 05:40:00,2.04,2.04,2.0396,2.0399,35600000.0
2008-05-23 05:41:00,2.0398,2.0399,2.0398,2.0399,4700000.0
2008-05-23 05:42:00,2.0399,2.0399,2.0399,2.0399,9600000.0
2008-05-23 05:43:00,2.03972,2.03988,2.03947,2.03968,29900000.0
2008-05-23 05:44:00,2.0399,2.0399,2.0399,2.0399,9600000.0
2008-05-23 05:45:00,2.0399,2.0399,2.0399,2.0399,4800000.0
2008-05-23 05:46:00,2.0398,2.0398,2.0398,2.0398,3800000.0
2008-05-23 05:47:00,2.0398,2.0399,2.0398,2.0398,8500000.0
2008-05-23 05:48:00,2.0399,2.0399,2.0399,2.0399,22000000.0
2008-05-23 05:49:00,2.0399,2.0399,2.0398,2.0398,5700000.0
2008-05-23 05:50:00,2.03975,2.04,2.0397,2.04,37800000.0
2008-05-23 05:51:00,2.0401,2.0402,2.0399,2.04,84100000.0
2008-05-23 05:52:00,2.03969,2.04011,2.03969,2.03982,5300000.0
2008-05-23 05:53:00,2.04,2.0402,2.0399,2.0402,30200000.0
2008-05-23 05:54:00,2.0401,2.0406,2.04,2.0401,68100000.0
2008-05-23 05:55:00,2.0401,2.0402,2.0398,2.0398,60600000.0
2008-05-23 05:56:00,2.0398,2.0399,2.0397,2.0399,42700000.0
2008-05-23 05:57:00,2.0399,2.0399,2.0399,2.0399,29600000.0
2008-05-23 05:58:00,2.0399,2.0399,2.0399,2.0399,4800000.0
2008-05-23 05:59:00,2.0399,2.0399,2.0396,2.0396,19100000.0
2008-05-23 06:00:00,2.0396,2.0397,2.0395,2.0395,188300000.0
2008-05-23 06:01:00,2.0395,2.0399,2.0394,2.0395,129100000.0
2008-05-23 06:02:00,2.0395,2.04,2.0395,2.0399,65600000.0
2008-05-23 06:03:00,2.0401,2.0401,2.0401,2.0401,2800000.0
2008-05-23 06:04:00,2.0403,2.0403,2.0398,2.0401,86600000.0
2008-05-23 06:05:00,2.04,2.0402,2.0396,2.0399,127900000.0
2008-05-23 06:06:00,2.04,2.0402,2.0399,2.04,128300000.0
2008-05-23 06:07:00,2.0399,2.0404,2.0398,2.0402,55900000.0
2008-05-23 06:08:00,2.0404,2.0404,2.0403,2.0404,34200000.0
2008-05-23 06:09:00,2.0404,2.0406,2.0402,2.0404,30400000.0
2008-05-23 06:10:00,2.0406,2.0406,2.0401,2.0402,40900000.0
2008-05-23 06:11:00,2.0401,2.0402,2.04,2.0402,4600000.0
2008-05-23 06:12:00,2.0402,2.0402,2.04,2.0402,9700000.0
2008-05-23 06:13:00,2.0402,2.0406,2.0402,2.0406,49300000.0
2008-05-23 06:14:00,2.0406,2.0406,2.0406,2.0406,19600000.0
2008-05-23 06:15:00,2.0406,2.0408,2.0405,2.0405,48300000.0
2008-05-23 06:16:00,2.04025,2.0403,2.04,2.0401,58600000.0
2008-05-23 06:17:00,2.0401,2.0406,2.04005,2.0403,101300000.0
2008-05-23 06:18:00,2.0403,2.0403,2.04,2.04,88400000.0
2008-05-23 06:19:00,2.04,2.04,2.04,2.04,57400000.0
2008-05-23 06:20:00,2.04,2.0401,2.0399,2.04,60100000.0
2008-05-23 06:21:00,2.04,2.0401,2.0399,2.0399,75900000.0
2008-05-23 06:22:00,2.0399,2.0403,2.0398,2.0399,39100000.0
2008-05-23 06:23:00,2.0399,2.0402,2.0397,2.04,104500000.0
2008-05-23 06:24:00,2.04,2.0402,2.04,2.04,67000000.0
2008-05-23 06:25:00,2.04,2.04,2.0399,2.0399,35300000.0
2008-05-23 06:26:00,2.04,2.0404,2.0399,2.0404,79000000.0
2008-05-23 06:27:00,2.0404,2.0404,2.0399,2.0404,50300000.0
2008-05-23 06:28:00,2.0404,2.0404,2.0402,2.0403,32800000.0
2008-05-23 06:29:00,2.0403,2.0404,2.0403,2.0404,64700000.0
2008-05-23 06:30:00,2.0404,2.0407,2.0404,2.0407,15400000.0
2008-05-23 06:31:00,2.0407,2.0407,2.0407,2.0407,20900000.0
2008-05-23 06:32:00,2.0406,2.0406,2.0405,2.0406,15300000.0
2008-05-23 06:33:00,2.0406,2.0406,2.0405,2.0406,44700000.0
2008-05-23 06:34:00,2.0405,2.0407,2.0405,2.0405,53300000.0
2008-05-23 06:35:00,2.0405,2.0406,2.0405,2.0406,33100000.0
2008-05-23 06:36:00,2.0406,2.0407,2.0406,2.0407,36100000.0
2008-05-23 06:37:00,2.0406,2.0407,2.0406,2.0406,50600000.0
2008-05-23 06:38:00,2.0406,2.0409,2.0405,2.04065,49000000.0
2008-05-23 06:39:00,2.0407,2.0407,2.0406,2.0407,72700000.0
2008-05-23 06:40:00,2.0407,2.0409,2.0407,2.0408,49800000.0
2008-05-23 06:41:00,2.0409,2.0409,2.0407,2.0407,100200000.0
2008-05-23 06:42:00,2.0406,2.0407,2.0404,2.0404,113400000.0
2008-05-23 06:43:00,2.0405,2.0405,2.0405,2.0405,56300000.0
2008-05-23 06:44:00,2.0405,2.0409,2.0401,2.0406,96100000.0
2008-05-23 06:45:00,2.04057,2.04058,2.04021,2.04047,29800000.0
2008-05-23 06:46:00,2.0405,2.0405,2.0405,2.0405,5800000.0
2008-05-23 06:47:00,2.04075,2.04081,2.04062,2.04078,14000000.0
2008-05-23 06:48:00,2.0405,2.0406,2.0405,2.0406,40900000.0
2008-05-23 06:49:00,2.0405,2.0406,2.0405,2.0405,17800000.0
2008-05-23 06:50:00,2.0405,2.0406,2.0402,2.0403,86400000.0
2008-05-23 06:51:00,2.0403,2.0403,2.0403,2.0403,25600000.0
2008-05-23 06:52:00,2.0404,2.0404,2.0404,2.0404,1900000.0
2008-05-23 06:53:00,2.0403,2.0403,2.0403,2.0403,22000000.0
2008-05-23 06:54:00,2.0401,2.0403,2.04,2.0402,36100000.0
2008-05-23 06:55:00,2.0403,2.0403,2.0397,2.0397,46200000.0
2008-05-23 06:56:00,2.0398,2.0401,2.0398,2.0401,29600000.0
2008-05-23 06:57:00,2.04,2.0403,2.0399,2.0403,15000000.0
2008-05-23 06:58:00,2.0403,2.0405,2.0403,2.04035,11400000.0
2008-05-23 06:59:00,2.0403,2.0405,2.0403,2.0404,39100000.0
2008-05-23 07:00:00,2.0405,2.0406,2.04025,2.0404,53800000.0
2008-05-23 07:01:00,2.0404,2.0405,2.0401,2.0401,76800000.0
2008-05-23 07:02:00,2.0403,2.0407,2.0401,2.04015,26100000.0
2008-05-23 07:03:00,2.0402,2.0407,2.04015,2.0407,51100000.0
2008-05-23 07:04:00,2.0407,2.0408,2.0406,2.0408,70900000.0
2008-05-23 07:05:00,2.04065,2.0407,2.03965,2.04,75000000.0
2008-05-23 07:06:00,2.04,2.0401,2.0396,2.0398,52100000.0
2008-05-23 07:07:00,2.0398,2.0401,2.0398,2.04,70800000.0
2008-05-23 07:08:00,2.03977,2.04004,2.03973,2.03979,37000000.0
2008-05-23 07:09:00,2.04,2.04,2.04,2.04,19300000.0
2008-05-23 07:10:00,2.04,2.04,2.04,2.04,28900000.0
2008-05-23 07:11:00,2.0402,2.0402,2.04,2.04,10400000.0
2008-05-23 07:12:00,2.04,2.0401,2.04,2.0401,14000000.0
2008-05-23 07:13:00,2.0403,2.0405,2.0401,2.0405,41100000.0
2008-05-23 07:14:00,2.0405,2.0405,2.0401,2.0402,32100000.0
2008-05-23 07:15:00,2.0403,2.0406,2.0403,2.0406,19600000.0
2008-05-23 07:16:00,2.0405,2.0405,2.04,2.0403,61700000.0
2008-05-23 07:17:00,2.0404,2.0404,2.0403,2.0403,6700000.0
2008-05-23 07:18:00,2.0403,2.0403,2.04,2.0401,55500000.0
2008-05-23 07:19:00,2.0402,2.0402,2.04,2.0402,37800000.0
2008-05-23 07:20:00,2.0401,2.0401,2.04,2.0401,18200000.0
2008-05-23 07:21:00,2.0401,2.0405,2.0401,2.0403,37700000.0
2008-05-23 07:22:00,2.0403,2.0403,2.0403,2.0403,9600000.0
2008-05-23 07:23:00,2.0403,2.0403,2.0401,2.0401,54300000.0
2008-05-23 07:24:00,2.0402,2.0404,2.0402,2.0403,5700000.0
2008-05-23 07:25:00,2.0401,2.0402,2.04,2.0402,40100000.0
2008-05-23 07:26:00,2.0402,2.0402,2.0402,2.0402,3800000.0
2008-05-23 07:27:00,2.0401,2.0402,2.0401,2.0402,3800000.0
2008-05-23 07:28:00,2.0402,2.0402,2.0399,2.0399,56500000.0
2008-05-23 07:29:00,2.04,2.0401,2.0399,2.0399,35300000.0
2008-05-23 07:30:00,2.04,2.0403,2.04,2.0403,40700000.0
2008-05-23 07:31:00,2.0401,2.0401,2.04,2.04,31600000.0
2008-05-23 07:32:00,2.04,2.04,2.04,2.04,15200000.0
2008-05-23 07:33:00,2.04,2.0401,2.04,2.0401,44000000.0
2008-05-23 07:34:00,2.0403,2.0403,2.0401,2.0403,41600000.0
2008-05-23 07:35:00,2.0403,2.0403,2.0403,2.0403,19200000.0
2008-05-23 07:36:00,2.0402,2.0403,2.0402,2.0402,17200000.0
2008-05-23 07:37:00,2.04007,2.04011,2.0397,2.03991,5400000.0
2008-05-23 07:38:00,2.0402,2.0406,2.0402,2.0405,82300000.0
2008-05-23 07:39:00,2.0404,2.0407,2.0403,2.0404,57500000.0
2008-05-23 07:40:00,2.0404,2.0405,2.0404,2.0405,25100000.0
2008-05-23 07:41:00,2.0405,2.0405,2.0402,2.0405,43900000.0
2008-05-23 07:42:00,2.0405,2.0407,2.0405,2.0405,73500000.0
2008-05-23 07:43:00,2.0405,2.041,2.0405,2.041,72400000.0
2008-05-23 07:44:00,2.041,2.0415,2.0408,2.0415,139800000.0
2008-05-23 07:45:00,2.0415,2.0415,2.0412,2.0412,133700000.0
2008-05-23 07:46:00,2.0413,2.0415,2.0412,2.0414,95200000.0
2008-05-23 07:47:00,2.0413,2.0413,2.0408,2.0408,100000000.0
2008-05-23 07:48:00,2.0408,2.0409,2.04,2.04,130700000.0
2008-05-23 07:49:00,2.04,2.0404,2.03965,2.0403,120500000.0
2008-05-23 07:50:00,2.0401,2.0401,2.0399,2.04,103900000.0
2008-05-23 07:51:00,2.04,2.0407,2.0399,2.0407,207300000.0
2008-05-23 07:52:00,2.0407,2.041,2.0405,2.0405,72500000.0
2008-05-23 07:53:00,2.0405,2.0405,2.0401,2.0403,51300000.0
2008-05-23 07:54:00,2.0403,2.0404,2.0399,2.0399,33200000.0
2008-05-23 07:55:00,2.0399,2.0403,2.0397,2.0399,51100000.0
2008-05-23 07:56:00,2.0399,2.0403,2.0399,2.0401,61000000.0
2008-05-23 07:57:00,2.0401,2.0403,2.0398,2.04,31000000.0
2008-05-23 07:58:00,2.0401,2.0402,2.0397,2.04,80100000.0
2008-05-23 07:59:00,2.0401,2.0401,2.0399,2.04,20000000.0
2008-05-23 08:00:00,2.04,2.0401,2.04,2.0401,41600000.0
2008-05-23 08:01:00,2.0401,2.0401,2.0401,2.0401,60300000.0
2008-05-23 08:02:00,2.0401,2.0401,2.03975,2.0398,16200000.0
2008-05-23 08:03:00,2.0398,2.0402,2.0398,2.0402,68700000.0
2008-05-23 08:04:00,2.0402,2.0404,2.04005,2.04015,21500000.0
2008-05-23 08:05:00,2.04015,2.0406,2.04,2.0403,42300000.0
2008-05-23 08:06:00,2.0404,2.0411,2.0404,2.0408,54500000.0
2008-05-23 08:07:00,2.0408,2.0411,2.0403,2.0407,84400000.0
2008-05-23 08:08:00,2.04065,2.0407,2.04015,2.0406,58800000.0
2008-05-23 08:09:00,2.0406,2.04065,2.04005,2.04065,33700000.0
2008-05-23 08:10:00,2.0405,2.0407,2.0399,2.0403,43500000.0
2008-05-23 08:11:00,2.0403,2.0403,2.0403,2.0403,8100000.0
2008-05-23 08:12:00,2.0403,2.0406,2.04,2.0405,67400000.0
2008-05-23 08:13:00,2.0405,2.0405,2.04,2.04,5100000.0
2008-05-23 08:14:00,2.0396,2.0416,2.0396,2.041,41400000.0
2008-05-23 08:15:00,2.041,2.0412,2.041,2.0412,17700000.0
2008-05-23 08:16:00,2.0412,2.0412,2.0412,2.0412,10400000.0
2008-05-23 08:17:00,2.0412,2.0414,2.0411,2.04135,32100000.0
2008-05-23 08:18:00,2.04135,2.0414,2.04055,2.0414,234400000.0
2008-05-23 08:19:00,2.0414,2.0414,2.0408,2.0412,107800000.0
2008-05-23 08:20:00,2.0412,2.0415,2.0412,2.0414,102900000.0
2008-05-23 08:21:00,2.0414,2.0418,2.04085,2.04095,233500000.0
2008-05-23 08:22:00,2.04085,2.0416,2.04085,2.0416,165800000.0
2008-05-23 08:23:00,2.0418,2.0423,2.0413,2.0417,294200000.0
2008-05-23 08:24:00,2.04195,2.042,2.0414,2.0419,115600000.0
2008-05-23 08:25:00,2.04145,2.0429,2.04145,2.0417,190100000.0
2008-05-23 08:26:00,2.0417,2.04175,2.04125,2.04155,209600000.0
2008-05-23 08:27:00,2.0416,2.0425,2.04155,2.0424,81600000.0
2008-05-23 08:28:00,2.0424,2.0433,2.04235,2.04265,158600000.0
2008-05-23 08:29:00,2.04265,2.04305,2.0425,2.0428,55300000.0
2008-05-23 08:30:00,2.0428,2.0435,2.0428,2.04345,136600000.0
2008-05-23 08:31:00,2.04355,2.0439,2.0429,2.0429,169000000.0
2008-05-23 08:32:00,2.04315,2.04325,2.04255,2.04255,59800000.0
2008-05-23 08:33:00,2.04255,2.044,2.042,2.0427,94900000.0
2008-05-23 08:34:00,2.0426,2.04285,2.0422,2.0422,111300000.0
2008-05-23 08:35:00,2.0422,2.0425,2.0419,2.0424,76100000.0
2008-05-23 08:36:00,2.0424,2.04265,2.04235,2.04265,40800000.0
2008-05-23 08:37:00,2.04265,2.0428,2.0421,2.04275,82600000.0
2008-05-23 08:38:00,2.04275,2.04285,2.0422,2.04245,58000000.0
2008-05-23 08:39:00,2.04255,2.0431,2.04225,2.0428,69300000.0
2008-05-23 08:40:00,2.0429,2.0431,2.04275,2.043,87500000.0
2008-05-23 08:41:00,2.043,2.04365,2.0429,2.0432,156200000.0
2008-05-23 08:42:00,2.0432,2.0432,2.0426,2.04295,117000000.0
2008-05-23 08:43:00,2.04295,2.0432,2.0428,2.043,91500000.0
2008-05-23 08:44:00,2.0429,2.0431,2.0426,2.04265,130700000.0
2008-05-23 08:45:00,2.0426,2.0427,2.0423,2.0425,55600000.0
2008-05-23 08:46:00,2.04225,2.0425,2.04195,2.04235,71800000.0
2008-05-23 08:47:00,2.04235,2.0426,2.0414,2.0416,83500000.0
2008-05-23 08:48:00,2.0416,2.0419,2.04105,2.04115,80300000.0
2008-05-23 08:49:00,2.04115,2.0412,2.0406,2.04085,54300000.0
2008-05-23 08:50:00,2.04085,2.0413,2.04085,2.0411,39100000.0
2008-05-23 08:51:00,2.0411,2.0417,2.041,2.04125,60000000.0
2008-05-23 08:52:00,2.04115,2.0414,2.04005,2.04005,91800000.0
2008-05-23 08:53:00,2.04005,2.0403,2.0388,2.0394,120500000.0
2008-05-23 08:54:00,2.0395,2.0399,2.0391,2.0393,87200000.0
2008-05-23 08:55:00,2.0393,2.0395,2.0383,2.0385,150900000.0
2008-05-23 08:56:00,2.0385,2.039,2.03715,2.0375,146400000.0
2008-05-23 08:57:00,2.03755,2.0388,2.0375,2.0388,94000000.0
2008-05-23 08:58:00,2.0388,2.0396,2.0386,2.03915,60200000.0
2008-05-23 08:59:00,2.03915,2.0395,2.0388,2.0388,55500000.0
2008-05-23 09:00:00,2.0388,2.0398,2.0388,2.0395,113200000.0
2008-05-23 09:01:00,2.0395,2.0406,2.0391,2.04005,170100000.0
2008-05-23 09:02:00,2.04,2.0409,2.0398,2.04015,100600000.0
2008-05-23 09:03:00,2.04015,2.0406,2.04,2.0406,90700000.0
2008-05-23 09:04:00,2.0405,2.0409,2.0405,2.0407,70400000.0
2008-05-23 09:05:00,2.0409,2.0416,2.0407,2.0416,83500000.0
2008-05-23 09:06:00,2.04165,2.04265,2.0414,2.0419,63400000.0
2008-05-23 09:07:00,2.0418,2.0422,2.04165,2.0419,61300000.0
2008-05-23 09:08:00,2.04195,2.042,2.0414,2.0419,65700000.0
2008-05-23 09:09:00,2.04195,2.0425,2.0417,2.04245,62700000.0
2008-05-23 09:10:00,2.0425,2.043,2.0424,2.0427,70200000.0
2008-05-23 09:11:00,2.0426,2.0428,2.04245,2.0427,60000000.0
2008-05-23 09:12:00,2.0428,2.0433,2.0426,2.0431,87600000.0
2008-05-23 09:13:00,2.0432,2.04335,2.04215,2.04215,48200000.0
2008-05-23 09:14:00,2.0421,2.04245,2.04205,2.04225,37800000.0
2008-05-23 09:15:00,2.04225,2.0425,2.0418,2.04195,117300000.0
2008-05-23 09:16:00,2.0421,2.0421,2.0405,2.04085,136700000.0
2008-05-23 09:17:00,2.04085,2.04085,2.0399,2.0403,132200000.0
2008-05-23 09:18:00,2.04025,2.0409,2.0402,2.04085,63700000.0
2008-05-23 09:19:00,2.04085,2.0413,2.0405,2.04055,82800000.0
2008-05-23 09:20:00,2.04055,2.04155,2.04055,2.04145,56400000.0
2008-05-23 09:21:00,2.04145,2.04145,2.03965,2.04005,212800000.0
2008-05-23 09:22:00,2.04015,2.0403,2.0399,2.0403,114400000.0
2008-05-23 09:23:00,2.0404,2.0408,2.04005,2.0401,98200000.0
2008-05-23 09:24:00,2.0401,2.04085,2.03965,2.0404,113600000.0
2008-05-23 09:25:00,2.0404,2.04065,2.04,2.04045,186700000.0
2008-05-23 09:26:00,2.04045,2.0405,2.03945,2.0397,131500000.0
2008-05-23 09:27:00,2.0397,2.0399,2.03945,2.0398,108200000.0
2008-05-23 09:28:00,2.03975,2.0406,2.0397,2.0405,86200000.0
2008-05-23 09:29:00,2.04055,2.0406,2.0397,2.03995,78900000.0
2008-05-23 09:30:00,2.04005,2.0411,2.0397,2.0407,209900000.0
2008-05-23 09:31:00,2.04065,2.04095,2.04,2.0401,103100000.0
2008-05-23 09:32:00,2.04,2.0408,2.0396,2.0396,117500000.0
2008-05-23 09:33:00,2.0397,2.0402,2.0397,2.03995,71400000.0
2008-05-23 09:34:00,2.04,2.04015,2.039,2.03935,92000000.0
2008-05-23 09:35:00,2.0393,2.03965,2.0393,2.03945,51700000.0
2008-05-23 09:36:00,2.03945,2.0399,2.03895,2.0391,97300000.0
2008-05-23 09:37:00,2.0391,2.0394,2.0387,2.0388,38800000.0
2008-05-23 09:38:00,2.0388,2.0394,2.0388,2.0393,35300000.0
2008-05-23 09:39:00,2.0393,2.0395,2.0392,2.0392,41300000.0
2008-05-23 09:40:00,2.0392,2.0392,2.03875,2.039,46500000.0
2008-05-23 09:41:00,2.039,2.0391,2.0387,2.0391,120100000.0
2008-05-23 09:42:00,2.0391,2.0394,2.03885,2.03925,102600000.0
2008-05-23 09:43:00,2.03925,2.0394,2.0388,2.0388,58100000.0
2008-05-23 09:44:00,2.0388,2.0394,2.0388,2.0392,26300000.0
2008-05-23 09:45:00,2.0392,2.0393,2.0389,2.0392,67000000.0
2008-05-23 09:46:00,2.0392,2.03955,2.03905,2.0392,42100000.0
2008-05-23 09:47:00,2.0392,2.0395,2.039,2.0391,59100000.0
2008-05-23 09:48:00,2.0391,2.0395,2.0389,2.0395,53700000.0
2008-05-23 09:49:00,2.0395,2.0396,2.0387,2.0391,72300000.0
2008-05-23 09:50:00,2.0391,2.0391,2.0385,2.0388,56400000.0
2008-05-23 09:51:00,2.0388,2.039,2.0372,2.0376,63300000.0
2008-05-23 09:52:00,2.0376,2.0381,2.0361,2.0362,112800000.0
2008-05-23 09:53:00,2.0362,2.0365,2.0359,2.036,77600000.0
2008-05-23 09:54:00,2.036,2.037,2.0355,2.03605,127300000.0
2008-05-23 09:55:00,2.0359,2.0367,2.0359,2.0364,53900000.0
2008-05-23 09:56:00,2.0364,2.0373,2.0363,2.0373,110100000.0
2008-05-23 09:57:00,2.0373,2.0373,2.0364,2.0366,56200000.0
2008-05-23 09:58:00,2.0366,2.0371,2.03645,2.0369,151100000.0
2008-05-23 09:59:00,2.0369,2.0378,2.03685,2.0378,140500000.0
2008-05-23 10:00:00,2.0378,2.03845,2.0373,2.038,126000000.0
2008-05-23 10:01:00,2.03795,2.0381,2.0374,2.0375,96200000.0
2008-05-23 10:02:00,2.03735,2.03745,2.03625,2.03645,110800000.0
2008-05-23 10:03:00,2.03655,2.0372,2.0364,2.03665,121200000.0
2008-05-23 10:04:00,2.0366,2.0372,2.03635,2.0372,141000000.0
2008-05-23 10:05:00,2.0372,2.0375,2.0366,2.0375,149800000.0
2008-05-23 10:06:00,2.0375,2.0377,2.0374,2.03755,104200000.0
2008-05-23 10:07:00,2.0375,2.0376,2.0372,2.0374,230100000.0
2008-05-23 10:08:00,2.03725,2.0374,2.0366,2.0367,168900000.0
2008-05-23 10:09:00,2.0367,2.0367,2.0355,2.036,76900000.0
2008-05-23 10:10:00,2.03595,2.03675,2.0359,2.03675,183400000.0
2008-05-23 10:11:00,2.0367,2.0368,2.0363,2.0363,136300000.0
2008-05-23 10:12:00,2.0363,2.0365,2.0357,2.0359,145000000.0
2008-05-23 10:13:00,2.03595,2.0368,2.0359,2.0363,41500000.0
2008-05-23 10:14:00,2.0363,2.0365,2.03605,2.0362,60900000.0
2008-05-23 10:15:00,2.0362,2.0362,2.0348,2.03525,192200000.0
2008-05-23 10:16:00,2.0353,2.0356,2.035,2.0354,197300000.0
2008-05-23 10:17:00,2.0352,2.0359,2.0351,2.0355,198100000.0
2008-05-23 10:18:00,2.0356,2.0361,2.0356,2.0356,84000000.0
2008-05-23 10:19:00,2.0356,2.0361,2.0356,2.03585,50200000.0
2008-05-23 10:20:00,2.03585,2.0361,2.0358,2.0359,105100000.0
2008-05-23 10:21:00,2.0358,2.0359,2.0356,2.0356,31900000.0
2008-05-23 10:22:00,2.0356,2.0357,2.035,2.0351,99600000.0
2008-05-23 10:23:00,2.0351,2.0351,2.0342,2.0345,78700000.0
2008-05-23 10:24:00,2.0345,2.0348,2.0343,2.0347,93300000.0
2008-05-23 10:25:00,2.0346,2.0354,2.0345,2.0351,109800000.0
2008-05-23 10:26:00,2.0351,2.0353,2.03455,2.0346,113000000.0
2008-05-23 10:27:00,2.03465,2.0353,2.03465,2.0349,90399999.0
2008-05-23 10:28:00,2.0349,2.0356,2.0344,2.0353,68300000.0
2008-05-23 10:29:00,2.03525,2.0357,2.035,2.0351,143500000.0
2008-05-23 10:30:00,2.03495,2.036,2.0348,2.0359,136400000.0
2008-05-23 10:31:00,2.0359,2.0359,2.03555,2.03555,31400000.0
2008-05-23 10:32:00,2.03555,2.0358,2.0351,2.0354,69500000.0
2008-05-23 10:33:00,2.0354,2.0354,2.03445,2.0346,144300000.0
2008-05-23 10:34:00,2.0346,2.0352,2.0342,2.03495,116600000.0
2008-05-23 10:35:00,2.0351,2.0355,2.03495,2.0355,59400000.0
2008-05-23 10:36:00,2.0355,2.0357,2.0353,2.03565,62100000.0
2008-05-23 10:37:00,2.03565,2.0358,2.035,2.0352,106000000.0
2008-05-23 10:38:00,2.0352,2.0362,2.0352,2.0359,106300000.0
2008-05-23 10:39:00,2.0359,2.0359,2.0347,2.03475,128700000.0
2008-05-23 10:40:00,2.03475,2.03475,2.0339,2.0347,126300000.0
2008-05-23 10:41:00,2.03465,2.0348,2.0344,2.0347,57800000.0
2008-05-23 10:42:00,2.0347,2.0349,2.03445,2.03485,30500000.0
2008-05-23 10:43:00,2.0349,2.035,2.0348,2.03495,18300000.0
2008-05-23 10:44:00,2.0349,2.0353,2.0344,2.03495,66700000.0
2008-05-23 10:45:00,2.03505,2.03525,2.03435,2.035,48800000.0
2008-05-23 10:46:00,2.03505,2.03535,2.0349,2.0351,59000000.0
2008-05-23 10:47:00,2.0351,2.03515,2.0349,2.035,39000000.0
2008-05-23 10:48:00,2.035,2.0356,2.035,2.0354,42200000.0
2008-05-23 10:49:00,2.0354,2.0354,2.0353,2.0353,6000000.0
2008-05-23 10:50:00,2.0353,2.0353,2.03495,2.0351,35900000.0
2008-05-23 10:51:00,2.03515,2.0354,2.03515,2.0354,9100000.0
2008-05-23 10:52:00,2.0354,2.0354,2.035,2.0352,90300000.0
2008-05-23 10:53:00,2.0351,2.03555,2.0347,2.03545,35900000.0
2008-05-23 10:54:00,2.0353,2.0356,2.0352,2.0352,40800000.0
2008-05-23 10:55:00,2.0352,2.0353,2.0349,2.0352,29800000.0
2008-05-23 10:56:00,2.0351,2.0352,2.0347,2.0348,37000000.0
2008-05-23 10:57:00,2.03485,2.0349,2.03455,2.0348,30400000.0
2008-05-23 10:58:00,2.0349,2.0349,2.0343,2.0343,28000000.0
2008-05-23 10:59:00,2.0343,2.0345,2.03335,2.03345,68900000.0
2008-05-23 11:00:00,2.03345,2.03405,2.03345,2.03375,38200000.0
2008-05-23 11:01:00,2.03375,2.0349,2.03375,2.03485,50700000.0
2008-05-23 11:02:00,2.03475,2.0359,2.03475,2.03575,26200000.0
2008-05-23 11:03:00,2.0359,2.0359,2.03485,2.0355,47100000.0
2008-05-23 11:04:00,2.0356,2.0363,2.0354,2.0363,28300000.0
2008-05-23 11:05:00,2.0363,2.0363,2.0354,2.0355,38300000.0
2008-05-23 11:06:00,2.03535,2.0357,2.0347,2.03485,43100000.0
2008-05-23 11:07:00,2.03465,2.03525,2.03455,2.0348,39300000.0
2008-05-23 11:08:00,2.0348,2.0349,2.0347,2.0349,14400000.0
2008-05-23 11:09:00,2.035,2.0355,2.035,2.03545,46500000.0
2008-05-23 11:10:00,2.0354,2.0359,2.03525,2.0356,52800000.0
2008-05-23 11:11:00,2.03565,2.036,2.03535,2.0357,39800000.0
2008-05-23 11:12:00,2.03545,2.03555,2.0351,2.03535,48000000.0
2008-05-23 11:13:00,2.0353,2.0358,2.0352,2.03575,52000000.0
2008-05-23 11:14:00,2.03585,2.03605,2.03555,2.0358,23600000.0
2008-05-23 11:15:00,2.0358,2.0361,2.03565,2.03595,24800000.0
2008-05-23 11:16:00,2.03595,2.03605,2.03555,2.03585,33600000.0
2008-05-23 11:17:00,2.0357,2.03575,2.0353,2.03545,48400000.0
2008-05-23 11:18:00,2.03545,2.0356,2.0352,2.0352,42700000.0
2008-05-23 11:19:00,2.03525,2.03555,2.0352,2.0354,39000000.0
2008-05-23 11:20:00,2.0354,2.03555,2.0351,2.03515,44700000.0
2008-05-23 11:21:00,2.0353,2.0355,2.03515,2.0352,35600000.0
2008-05-23 11:22:00,2.0352,2.03555,2.0352,2.0352,24700000.0
2008-05-23 11:23:00,2.0352,2.03585,2.0351,2.03575,32200000.0
2008-05-23 11:24:00,2.0357,2.0358,2.0353,2.03545,18000000.0
2008-05-23 11:25:00,2.03555,2.0357,2.03535,2.03565,15600000.0
2008-05-23 11:26:00,2.03565,2.03655,2.03565,2.0365,34700000.0
2008-05-23 11:27:00,2.0365,2.0367,2.036,2.036,14000000.0
2008-05-23 11:28:00,2.036,2.0361,2.0355,2.0357,56500000.0
2008-05-23 11:29:00,2.0358,2.0359,2.0357,2.0358,6700000.0
2008-05-23 11:30:00,2.0358,2.03655,2.0358,2.03635,36600000.0
2008-05-23 11:31:00,2.0364,2.0368,2.03535,2.0354,64800000.0
2008-05-23 11:32:00,2.0355,2.036,2.0355,2.03565,43300000.0
2008-05-23 11:33:00,2.03575,2.036,2.0356,2.0358,35600000.0
2008-05-23 11:34:00,2.0357,2.03655,2.0357,2.03645,22000000.0
2008-05-23 11:35:00,2.03635,2.0365,2.03615,2.03645,9000000.0
2008-05-23 11:36:00,2.0364,2.0364,2.036,2.0363,28200000.0
2008-05-23 11:37:00,2.0363,2.0365,2.0361,2.0365,77200000.0
2008-05-23 11:38:00,2.0365,2.03685,2.03635,2.03645,81900000.0
2008-05-23 11:39:00,2.03635,2.03655,2.036,2.03635,50700000.0
2008-05-23 11:40:00,2.0363,2.0366,2.0362,2.0363,53300000.0
2008-05-23 11:41:00,2.0363,2.0365,2.0361,2.03615,57800000.0
2008-05-23 11:42:00,2.03615,2.0366,2.0359,2.03615,72100000.0
2008-05-23 11:43:00,2.03605,2.03615,2.0358,2.0361,54700000.0
2008-05-23 11:44:00,2.0361,2.03655,2.0361,2.03625,43000000.0
2008-05-23 11:45:00,2.03615,2.03635,2.03595,2.0361,61900000.0
2008-05-23 11:46:00,2.03615,2.0368,2.03615,2.0366,88300000.0
2008-05-23 11:47:00,2.03665,2.0379,2.03665,2.0379,32200000.0
2008-05-23 11:48:00,2.0379,2.0379,2.03685,2.0369,19900000.0
2008-05-23 11:49:00,2.03695,2.03745,2.0366,2.03705,54900000.0
2008-05-23 11:50:00,2.037,2.03705,2.0366,2.03665,51500000.0
2008-05-23 11:51:00,2.0367,2.03725,2.0366,2.0366,33800000.0
2008-05-23 11:52:00,2.0366,2.0367,2.03595,2.0367,45000000.0
2008-05-23 11:53:00,2.0367,2.0367,2.03605,2.03645,52200000.0
2008-05-23 11:54:00,2.0365,2.0371,2.0363,2.0366,51400000.0
2008-05-23 11:55:00,2.03655,2.0368,2.03645,2.0365,21400000.0
2008-05-23 11:56:00,2.0365,2.0367,2.03625,2.0365,24800000.0
2008-05-23 11:57:00,2.03645,2.0368,2.03645,2.03665,23000000.0
2008-05-23 11:58:00,2.0367,2.037,2.03645,2.03655,87800000.0
2008-05-23 11:59:00,2.0365,2.03655,2.0361,2.0361,26300000.0
2008-05-23 12:00:00,2.0361,2.0363,2.0361,2.0361,30500000.0
2008-05-23 12:01:00,2.0361,2.0361,2.0359,2.0361,18600000.0
2008-05-23 12:02:00,2.03605,2.0361,2.0358,2.03585,22900000.0
2008-05-23 12:03:00,2.03595,2.036,2.0355,2.0355,23500000.0
2008-05-23 12:04:00,2.0356,2.03565,2.0353,2.0353,32000000.0
2008-05-23 12:05:00,2.0353,2.0358,2.0353,2.0354,22000000.0
2008-05-23 12:06:00,2.0354,2.036,2.0354,2.0357,23100000.0
2008-05-23 12:07:00,2.03575,2.0359,2.0354,2.0356,25600000.0
2008-05-23 12:08:00,2.0355,2.0356,2.03515,2.0355,33400000.0
2008-05-23 12:09:00,2.0355,2.0359,2.0352,2.0358,22400000.0
2008-05-23 12:10:00,2.0358,2.0359,2.03565,2.0359,22600000.0
2008-05-23 12:11:00,2.0359,2.0359,2.03555,2.0357,21300000.0
2008-05-23 12:12:00,2.03575,2.0359,2.0355,2.0355,16900000.0
2008-05-23 12:13:00,2.0355,2.03565,2.03525,2.0355,31400000.0
2008-05-23 12:14:00,2.0354,2.03565,2.03525,2.03545,20700000.0
2008-05-23 12:15:00,2.03535,2.0356,2.03515,2.0353,24200000.0
2008-05-23 12:16:00,2.0352,2.0355,2.03455,2.03455,43600000.0
2008-05-23 12:17:00,2.03465,2.0351,2.03445,2.03485,53300000.0
2008-05-23 12:18:00,2.0348,2.03535,2.0348,2.0352,15300000.0
2008-05-23 12:19:00,2.03515,2.0357,2.03495,2.0354,30600000.0
2008-05-23 12:20:00,2.03535,2.03535,2.03425,2.03425,51300000.0
2008-05-23 12:21:00,2.03425,2.0352,2.03425,2.0352,41600000.0
2008-05-23 12:22:00,2.03525,2.03565,2.0349,2.03545,22600000.0
2008-05-23 12:23:00,2.0354,2.03565,2.0348,2.035,12900000.0
2008-05-23 12:24:00,2.0349,2.03525,2.03485,2.03505,16700000.0
2008-05-23 12:25:00,2.035,2.0351,2.0341,2.0348,26900000.0
2008-05-23 12:26:00,2.03465,2.03475,2.03435,2.0346,13700000.0
2008-05-23 12:27:00,2.03465,2.0351,2.0346,2.03485,9700000.0
2008-05-23 12:28:00,2.03485,2.03485,2.03455,2.0348,22900000.0
2008-05-23 12:29:00,2.0348,2.03495,2.0348,2.0348,11000000.0
2008-05-23 12:30:00,2.0348,2.0349,2.03445,2.0345,5900000.0
2008-05-23 12:31:00,2.0345,2.03505,2.0345,2.03495,20900000.0
2008-05-23 12:32:00,2.035,2.0354,2.0349,2.0352,14700000.0
2008-05-23 12:33:00,2.0353,2.0353,2.0351,2.03515,7500000.0
2008-05-23 12:34:00,2.0351,2.0351,2.0344,2.0348,18200000.0
2008-05-23 12:35:00,2.0347,2.03515,2.0346,2.03515,9800000.0
2008-05-23 12:36:00,2.03505,2.0351,2.0347,2.03485,29300000.0
2008-05-23 12:37:00,2.03485,2.03545,2.0347,2.03545,54100000.0
2008-05-23 12:38:00,2.03545,2.0357,2.03505,2.03515,24000000.0
2008-05-23 12:39:00,2.03515,2.03545,2.0351,2.03515,39300000.0
2008-05-23 12:40:00,2.0351,2.03545,2.035,2.03535,23400000.0
2008-05-23 12:41:00,2.03535,2.03555,2.03515,2.03545,28400000.0
2008-05-23 12:42:00,2.03535,2.03595,2.03525,2.03565,56900000.0
2008-05-23 12:43:00,2.0357,2.03615,2.03565,2.03595,58000000.0
2008-05-23 12:44:00,2.03585,2.03605,2.0355,2.03565,16700000.0
2008-05-23 12:45:00,2.03555,2.03575,2.0354,2.03575,8700000.0
2008-05-23 12:46:00,2.03575,2.0358,2.03535,2.0356,10100000.0
2008-05-23 12:47:00,2.0357,2.036,2.0355,2.0359,30600000.0
2008-05-23 12:48:00,2.03605,2.0361,2.0358,2.0359,18000000.0
2008-05-23 12:49:00,2.0359,2.03605,2.03575,2.03575,26200000.0
2008-05-23 12:50:00,2.03575,2.03595,2.03575,2.0359,7900000.0
2008-05-23 12:51:00,2.0358,2.0364,2.0358,2.0364,67800000.0
2008-05-23 12:52:00,2.0364,2.03665,2.0362,2.03645,26800000.0
2008-05-23 12:53:00,2.03645,2.03685,2.03635,2.03655,42100000.0
2008-05-23 12:54:00,2.03645,2.03685,2.03625,2.03625,38700000.0
2008-05-23 12:55:00,2.0363,2.03655,2.036,2.0363,70000000.0
2008-05-23 12:56:00,2.03625,2.03705,2.03605,2.0365,70800000.0
2008-05-23 12:57:00,2.0364,2.03685,2.0358,2.0359,72200000.0
2008-05-23 12:58:00,2.03595,2.0361,2.0355,2.0357,42700000.0
2008-05-23 12:59:00,2.03575,2.0358,2.03535,2.03535,40200000.0
2008-05-23 13:00:00,2.03535,2.0356,2.03495,2.03525,40000000.0
2008-05-23 13:01:00,2.03525,2.03555,2.03525,2.03555,13600000.0
2008-05-23 13:02:00,2.03555,2.03605,2.03545,2.03575,28600000.0
2008-05-23 13:03:00,2.0358,2.03585,2.03505,2.0353,47300000.0
2008-05-23 13:04:00,2.03535,2.0358,2.03525,2.03555,33300000.0
2008-05-23 13:05:00,2.0356,2.03575,2.03545,2.03575,21000000.0
2008-05-23 13:06:00,2.03565,2.0359,2.03535,2.03555,18100000.0
2008-05-23 13:07:00,2.03565,2.03595,2.03555,2.0359,19400000.0
2008-05-23 13:08:00,2.03595,2.036,2.03525,2.03525,16300000.0
2008-05-23 13:09:00,2.03525,2.03525,2.03465,2.0347,30900000.0
2008-05-23 13:10:00,2.03475,2.03495,2.03455,2.03495,30200000.0
2008-05-23 13:11:00,2.03495,2.03515,2.03485,2.0351,30200000.0
2008-05-23 13:12:00,2.03505,2.03515,2.03485,2.03505,23700000.0
2008-05-23 13:13:00,2.03505,2.03525,2.03465,2.03475,26500000.0
2008-05-23 13:14:00,2.0347,2.03475,2.03385,2.03405,26200000.0
2008-05-23 13:15:00,2.03395,2.03435,2.03365,2.0338,24800000.0
2008-05-23 13:16:00,2.03375,2.03425,2.03375,2.03415,14600000.0
2008-05-23 13:17:00,2.03415,2.03465,2.034,2.03405,23900000.0
2008-05-23 13:18:00,2.0339,2.03415,2.0333,2.03385,67300000.0
2008-05-23 13:19:00,2.03395,2.0341,2.0337,2.03395,37400000.0
2008-05-23 13:20:00,2.03385,2.0348,2.03385,2.0346,48000000.0
2008-05-23 13:21:00,2.03465,2.03475,2.03445,2.03445,14300000.0
2008-05-23 13:22:00,2.03455,2.03515,2.03425,2.0345,38400000.0
2008-05-23 13:23:00,2.03455,2.0346,2.03395,2.03395,16300000.0
2008-05-23 13:24:00,2.03405,2.03405,2.03375,2.0339,17700000.0
2008-05-23 13:25:00,2.0339,2.03415,2.0338,2.03405,22700000.0
2008-05-23 13:26:00,2.0341,2.0341,2.03385,2.034,34000000.0
2008-05-23 13:27:00,2.03395,2.03415,2.03355,2.03355,43200000.0
2008-05-23 13:28:00,2.03355,2.03395,2.03345,2.03385,27400000.0
2008-05-23 13:29:00,2.0338,2.0341,2.0335,2.03395,21200000.0
2008-05-23 13:30:00,2.034,2.034,2.03285,2.0333,77500000.0
2008-05-23 13:31:00,2.0334,2.03345,2.0331,2.0333,25000000.0
2008-05-23 13:32:00,2.03325,2.03365,2.03305,2.0334,27800000.0
2008-05-23 13:33:00,2.0334,2.0336,2.0332,2.0332,38500000.0
2008-05-23 13:34:00,2.03325,2.0334,2.0328,2.03295,18300000.0
2008-05-23 13:35:00,2.033,2.034,2.033,2.0334,22200000.0
2008-05-23 13:36:00,2.03345,2.03385,2.03345,2.0335,14800000.0
2008-05-23 13:37:00,2.03355,2.03395,2.0335,2.03375,37300000.0
2008-05-23 13:38:00,2.03385,2.03395,2.03355,2.03375,41100000.0
2008-05-23 13:39:00,2.03375,2.03435,2.03375,2.03415,36200000.0
2008-05-23 13:40:00,2.03415,2.03445,2.03395,2.03445,21500000.0
2008-05-23 13:41:00,2.03435,2.0346,2.03435,2.03445,30900000.0
2008-05-23 13:42:00,2.03445,2.03455,2.0338,2.0339,54400000.0
2008-05-23 13:43:00,2.03395,2.03455,2.03395,2.0344,54800000.0
2008-05-23 13:44:00,2.03445,2.0345,2.0339,2.03435,28500000.0
2008-05-23 13:45:00,2.03435,2.03475,2.03425,2.03475,31900000.0
2008-05-23 13:46:00,2.03475,2.03475,2.0344,2.0345,17200000.0
2008-05-23 13:47:00,2.03445,2.0345,2.0344,2.0344,4600000.0
2008-05-23 13:48:00,2.03445,2.035,2.03445,2.035,8400000.0
2008-05-23 13:49:00,2.035,2.0352,2.0349,2.0352,10400000.0
2008-05-23 13:50:00,2.0353,2.03545,2.0349,2.0353,25200000.0
2008-05-23 13:51:00,2.0352,2.0352,2.03445,2.0348,17700000.0
2008-05-23 13:52:00,2.03475,2.0356,2.0347,2.03545,22900000.0
2008-05-23 13:53:00,2.03545,2.036,2.03535,2.0355,23900000.0
2008-05-23 13:54:00,2.03545,2.03555,2.0351,2.03535,21900000.0
2008-05-23 13:55:00,2.03545,2.0357,2.0353,2.0356,14300000.0
2008-05-23 13:56:00,2.0357,2.03585,2.0355,2.0357,13500000.0
2008-05-23 13:57:00,2.0358,2.0361,2.0355,2.036,23600000.0
2008-05-23 13:58:00,2.0361,2.0361,2.0353,2.0354,16900000.0
2008-05-23 13:59:00,2.0355,2.036,2.0352,2.0352,31800000.0
2008-05-23 14:00:00,2.03515,2.0353,2.03495,2.0351,23900000.0
2008-05-23 14:01:00,2.0352,2.0353,2.03485,2.03485,22700000.0
2008-05-23 14:02:00,2.03495,2.035,2.0346,2.035,27500000.0
2008-05-23 14:03:00,2.0351,2.03545,2.035,2.03535,24600000.0
2008-05-23 14:04:00,2.03525,2.0357,2.03525,2.0357,14100000.0
2008-05-23 14:05:00,2.0357,2.0357,2.0353,2.03545,15300000.0
2008-05-23 14:06:00,2.0355,2.0355,2.0353,2.03535,5600000.0
2008-05-23 14:07:00,2.03525,2.03535,2.035,2.0352,18900000.0
2008-05-23 14:08:00,2.0351,2.0357,2.0351,2.0356,21100000.0
2008-05-23 14:09:00,2.0355,2.03555,2.03495,2.0351,14100000.0
2008-05-23 14:10:00,2.03495,2.03505,2.0346,2.0348,11200000.0
2008-05-23 14:11:00,2.03485,2.03555,2.0344,2.03555,22600000.0
2008-05-23 14:12:00,2.03545,2.03585,2.03545,2.03555,17100000.0
2008-05-23 14:13:00,2.03555,2.03595,2.0355,2.03595,32100000.0
2008-05-23 14:14:00,2.03585,2.03605,2.0356,2.03595,28700000.0
2008-05-23 14:15:00,2.03595,2.03635,2.0357,2.0362,38200000.0
2008-05-23 14:16:00,2.0362,2.0365,2.0358,2.0362,24400000.0
2008-05-23 14:17:00,2.03625,2.03625,2.0355,2.0357,14100000.0
2008-05-23 14:18:00,2.03575,2.03615,2.0356,2.0358,22700000.0
2008-05-23 14:19:00,2.0358,2.0359,2.03555,2.03565,21000000.0
2008-05-23 14:20:00,2.0358,2.03605,2.03565,2.0358,31500000.0
2008-05-23 14:21:00,2.03575,2.03585,2.0356,2.03575,11400000.0
2008-05-23 14:22:00,2.0358,2.0365,2.0356,2.0365,25500000.0
2008-05-23 14:23:00,2.03635,2.037,2.03635,2.0368,30500000.0
2008-05-23 14:24:00,2.03675,2.03735,2.0366,2.0366,31600000.0
2008-05-23 14:25:00,2.0367,2.03695,2.03625,2.0365,24700000.0
2008-05-23 14:26:00,2.03645,2.0369,2.03625,2.0367,40700000.0
2008-05-23 14:27:00,2.03675,2.03695,2.03555,2.03565,39800000.0
2008-05-23 14:28:00,2.03565,2.03595,2.0355,2.03575,27800000.0
2008-05-23 14:29:00,2.03575,2.0358,2.03545,2.0356,19200000.0
2008-05-23 14:30:00,2.0357,2.0359,2.03555,2.03565,19000000.0
2008-05-23 14:31:00,2.03565,2.03585,2.035,2.0352,30000000.0
2008-05-23 14:32:00,2.0351,2.0352,2.03405,2.0341,52600000.0
2008-05-23 14:33:00,2.03405,2.0347,2.03405,2.0347,32200000.0
2008-05-23 14:34:00,2.0348,2.035,2.03465,2.03475,14100000.0
2008-05-23 14:35:00,2.0347,2.03505,2.03455,2.03475,31900000.0
2008-05-23 14:36:00,2.03485,2.03485,2.03435,2.03445,33800000.0
2008-05-23 14:37:00,2.0344,2.03445,2.03375,2.0341,41000000.0
2008-05-23 14:38:00,2.034,2.0343,2.0339,2.034,33200000.0
2008-05-23 14:39:00,2.0342,2.0346,2.03405,2.0346,30000000.0
2008-05-23 14:40:00,2.0347,2.0357,2.0347,2.0356,27600000.0
2008-05-23 14:41:00,2.03555,2.0357,2.0349,2.035,23800000.0
2008-05-23 14:42:00,2.0351,2.0353,2.0348,2.03505,25000000.0
2008-05-23 14:43:00,2.03505,2.0362,2.035,2.0362,27000000.0
2008-05-23 14:44:00,2.03635,2.03655,2.0361,2.03645,22000000.0
2008-05-23 14:45:00,2.03645,2.0367,2.0363,2.0367,37200000.0
2008-05-23 14:46:00,2.0367,2.03685,2.0365,2.03665,16300000.0
2008-05-23 14:47:00,2.03655,2.0367,2.03645,2.03645,17400000.0
2008-05-23 14:48:00,2.0365,2.03715,2.0365,2.0369,19800000.0
2008-05-23 14:49:00,2.037,2.0371,2.03615,2.03615,25400000.0
2008-05-23 14:50:00,2.03625,2.0365,2.0361,2.03635,19500000.0
2008-05-23 14:51:00,2.0364,2.0365,2.0359,2.03615,19200000.0
2008-05-23 14:52:00,2.0361,2.0363,2.0359,2.0362,27400000.0
2008-05-23 14:53:00,2.0361,2.0361,2.03565,2.0357,27500000.0
2008-05-23 14:54:00,2.03575,2.03585,2.0346,2.0348,44200000.0
2008-05-23 14:55:00,2.0348,2.03505,2.03455,2.03505,35800000.0
2008-05-23 14:56:00,2.0351,2.0351,2.03455,2.03455,51500000.0
2008-05-23 14:57:00,2.0346,2.0346,2.0341,2.0345,13100000.0
2008-05-23 14:58:00,2.0345,2.03515,2.0345,2.03485,21500000.0
2008-05-23 14:59:00,2.03505,2.0351,2.03445,2.03475,26200000.0
2008-05-23 15:00:00,2.03475,2.03505,2.0339,2.0343,40500000.0
2008-05-23 15:01:00,2.0342,2.0345,2.0337,2.03435,42500000.0
2008-05-23 15:02:00,2.0343,2.03495,2.0343,2.03455,28100000.0
2008-05-23 15:03:00,2.03455,2.0346,2.03395,2.034,15000000.0
2008-05-23 15:04:00,2.03405,2.03455,2.03385,2.03425,28800000.0
2008-05-23 15:05:00,2.0342,2.03455,2.0338,2.03405,41100000.0
2008-05-23 15:06:00,2.03395,2.0345,2.0338,2.0342,35100000.0
2008-05-23 15:07:00,2.03415,2.03435,2.03405,2.03435,20800000.0
2008-05-23 15:08:00,2.03435,2.0344,2.03395,2.03435,20900000.0
2008-05-23 15:09:00,2.03435,2.03445,2.03405,2.03415,43700000.0
2008-05-23 15:10:00,2.03415,2.03465,2.03405,2.03435,44900000.0
2008-05-23 15:11:00,2.03445,2.03485,2.0342,2.0344,46200000.0
2008-05-23 15:12:00,2.0344,2.03455,2.03405,2.03455,21000000.0
2008-05-23 15:13:00,2.0346,2.0353,2.0346,2.0353,18100000.0
2008-05-23 15:14:00,2.0352,2.0356,2.035,2.0352,25200000.0
2008-05-23 15:15:00,2.0353,2.0354,2.03505,2.03535,22600000.0
2008-05-23 15:16:00,2.03535,2.0354,2.03485,2.035,30700000.0
2008-05-23 15:17:00,2.0351,2.0352,2.0349,2.0351,17400000.0
2008-05-23 15:18:00,2.0352,2.0354,2.035,2.0351,20600000.0
2008-05-23 15:19:00,2.035,2.03555,2.035,2.0355,14300000.0
2008-05-23 15:20:00,2.03545,2.03585,2.0353,2.0354,34500000.0
2008-05-23 15:21:00,2.0354,2.03575,2.03525,2.0353,31600000.0
2008-05-23 15:22:00,2.03525,2.0353,2.0348,2.03515,66600000.0
2008-05-23 15:23:00,2.0351,2.03545,2.03465,2.03465,25400000.0
2008-05-23 15:24:00,2.0346,2.03495,2.0345,2.0346,21200000.0
2008-05-23 15:25:00,2.0347,2.0349,2.03455,2.0349,12700000.0
2008-05-23 15:26:00,2.0349,2.035,2.03465,2.03485,12500000.0
2008-05-23 15:27:00,2.03475,2.0352,2.0344,2.0346,47600000.0
2008-05-23 15:28:00,2.0344,2.03485,2.034,2.03455,34100000.0
2008-05-23 15:29:00,2.03445,2.035,2.03435,2.0348,30000000.0
2008-05-23 15:30:00,2.0348,2.0348,2.03435,2.03455,28400000.0
2008-05-23 15:31:00,2.0345,2.0348,2.03405,2.0344,21800000.0
2008-05-23 15:32:00,2.03435,2.03435,2.03345,2.03415,23700000.0
2008-05-23 15:33:00,2.03435,2.0345,2.034,2.0341,37900000.0
2008-05-23 15:34:00,2.03415,2.0344,2.0337,2.0342,30500000.0
2008-05-23 15:35:00,2.03415,2.0344,2.0332,2.0339,76500000.0
2008-05-23 15:36:00,2.03385,2.03435,2.03335,2.03345,39100000.0
2008-05-23 15:37:00,2.0335,2.0336,2.03315,2.03315,19200000.0
2008-05-23 15:38:00,2.0332,2.03335,2.03295,2.03305,21800000.0
2008-05-23 15:39:00,2.03295,2.03335,2.0329,2.033,41900000.0
2008-05-23 15:40:00,2.0331,2.03325,2.03245,2.03265,39000000.0
2008-05-23 15:41:00,2.0327,2.03325,2.0323,2.03295,35700000.0
2008-05-23 15:42:00,2.033,2.034,2.03285,2.03395,32200000.0
2008-05-23 15:43:00,2.034,2.0346,2.03385,2.03405,42500000.0
2008-05-23 15:44:00,2.03405,2.0345,2.03345,2.03415,52100000.0
2008-05-23 15:45:00,2.0343,2.0343,2.03355,2.0336,30400000.0
2008-05-23 15:46:00,2.0336,2.03385,2.0334,2.0336,65400000.0
2008-05-23 15:47:00,2.0335,2.0338,2.0334,2.0334,36000000.0
2008-05-23 15:48:00,2.03315,2.03325,2.03235,2.03245,52700000.0
2008-05-23 15:49:00,2.0325,2.0325,2.032,2.03235,46600000.0
2008-05-23 15:50:00,2.03235,2.03245,2.03155,2.03155,44400000.0
2008-05-23 15:51:00,2.0315,2.0321,2.0314,2.0318,34100000.0
2008-05-23 15:52:00,2.03175,2.03175,2.0309,2.03115,97800000.0
2008-05-23 15:53:00,2.0312,2.0321,2.03115,2.0319,36500000.0
2008-05-23 15:54:00,2.032,2.0323,2.03185,2.0321,38300000.0
2008-05-23 15:55:00,2.03205,2.03205,2.03145,2.03145,78800000.0
2008-05-23 15:56:00,2.0315,2.03195,2.03125,2.0317,60700000.0
2008-05-23 15:57:00,2.03165,2.0318,2.0313,2.03155,47400000.0
2008-05-23 15:58:00,2.03155,2.03175,2.031,2.0312,98000000.0
2008-05-23 15:59:00,2.03125,2.0318,2.031,2.03115,83200000.0
2008-05-23 16:00:00,2.0312,2.03275,2.0304,2.03125,245700000.0
2008-05-23 16:01:00,2.03115,2.03115,2.0297,2.0302,76400000.0
2008-05-23 16:02:00,2.0301,2.0314,2.0301,2.03085,39900000.0
2008-05-23 16:03:00,2.0308,2.032,2.03065,2.0319,44200000.0
2008-05-23 16:04:00,2.03205,2.03355,2.03185,2.0332,53200000.0
2008-05-23 16:05:00,2.0332,2.03355,2.0326,2.0331,49600000.0
2008-05-23 16:06:00,2.03315,2.0334,2.033,2.0332,78200000.0
2008-05-23 16:07:00,2.0333,2.03345,2.0327,2.0327,126600000.0
2008-05-23 16:08:00,2.0327,2.03285,2.03175,2.0321,51500000.0
2008-05-23 16:09:00,2.0322,2.0333,2.03185,2.0329,58000000.0
2008-05-23 16:10:00,2.03305,2.0335,2.0324,2.0328,69300000.0
2008-05-23 16:11:00,2.0328,2.03315,2.0327,2.03305,62800000.0
2008-05-23 16:12:00,2.0332,2.0337,2.03305,2.03365,45800000.0
2008-05-23 16:13:00,2.0336,2.03375,2.03315,2.03315,39100000.0
2008-05-23 16:14:00,2.0331,2.0337,2.03295,2.0332,79000000.0
2008-05-23 16:15:00,2.0332,2.03335,2.03275,2.03335,71500000.0
2008-05-23 16:16:00,2.03325,2.03335,2.03255,2.0327,49800000.0
2008-05-23 16:17:00,2.03275,2.03275,2.03185,2.03255,53600000.0
2008-05-23 16:18:00,2.0326,2.033,2.03205,2.03215,61400000.0
2008-05-23 16:19:00,2.03215,2.03235,2.0318,2.03205,46100000.0
2008-05-23 16:20:00,2.032,2.03225,2.03155,2.03155,29100000.0
2008-05-23 16:21:00,2.03155,2.03175,2.03135,2.03135,27100000.0
2008-05-23 16:22:00,2.03135,2.03185,2.031,2.03135,70100000.0
2008-05-23 16:23:00,2.03125,2.0322,2.03125,2.03195,55000000.0
2008-05-23 16:24:00,2.03195,2.032,2.0313,2.0318,56600000.0
2008-05-23 16:25:00,2.03195,2.03225,2.03165,2.03185,38900000.0
2008-05-23 16:26:00,2.03175,2.03185,2.0311,2.03165,34400000.0
2008-05-23 16:27:00,2.03165,2.0324,2.03135,2.0319,39900000.0
2008-05-23 16:28:00,2.03185,2.0319,2.03145,2.03155,31200000.0
2008-05-23 16:29:00,2.03145,2.03155,2.03045,2.03105,39500000.0
2008-05-23 16:30:00,2.03105,2.03125,2.0305,2.03085,34200000.0
2008-05-23 16:31:00,2.03095,2.03105,2.0303,2.03065,52700000.0
2008-05-23 16:32:00,2.03065,2.03135,2.03045,2.03135,44900000.0
2008-05-23 16:33:00,2.03135,2.0316,2.0312,2.03135,27700000.0
2008-05-23 16:34:00,2.0314,2.0314,2.0307,2.0312,49600000.0
2008-05-23 16:35:00,2.03125,2.03125,2.03015,2.0303,50200000.0
2008-05-23 16:36:00,2.0303,2.03065,2.03025,2.03045,41900000.0
2008-05-23 16:37:00,2.0305,2.0305,2.02955,2.0296,39000000.0
2008-05-23 16:38:00,2.0296,2.03045,2.02935,2.03025,38500000.0
2008-05-23 16:39:00,2.03035,2.03085,2.03015,2.0305,42000000.0
2008-05-23 16:40:00,2.0306,2.03165,2.0304,2.03135,24900000.0
2008-05-23 16:41:00,2.03145,2.03225,2.03135,2.032,25700000.0
2008-05-23 16:42:00,2.03195,2.03225,2.03115,2.0312,36200000.0
2008-05-23 16:43:00,2.03115,2.03135,2.03045,2.03055,37300000.0
2008-05-23 16:44:00,2.03065,2.03065,2.0296,2.02985,76700000.0
2008-05-23 16:45:00,2.0299,2.02995,2.0283,2.02865,37300000.0
2008-05-23 16:46:00,2.0286,2.02905,2.0285,2.0289,33600000.0
2008-05-23 16:47:00,2.02905,2.02905,2.0283,2.02845,26600000.0
2008-05-23 16:48:00,2.02845,2.029,2.02835,2.0286,36800000.0
2008-05-23 16:49:00,2.0285,2.0289,2.02815,2.02865,33300000.0
2008-05-23 16:50:00,2.0287,2.02885,2.0285,2.02875,27200000.0
2008-05-23 16:51:00,2.02875,2.02885,2.02835,2.0286,26600000.0
2008-05-23 16:52:00,2.02865,2.02865,2.0278,2.02805,53200000.0
2008-05-23 16:53:00,2.028,2.0282,2.02765,2.02815,36100000.0
2008-05-23 16:54:00,2.02805,2.02895,2.02805,2.02885,14300000.0
2008-05-23 16:55:00,2.02875,2.02915,2.0287,2.0291,28800000.0
2008-05-23 16:56:00,2.02905,2.0293,2.02855,2.0287,40300000.0
2008-05-23 16:57:00,2.02875,2.0288,2.0282,2.02845,25500000.0
2008-05-23 16:58:00,2.02845,2.0291,2.02825,2.0291,32300000.0
2008-05-23 16:59:00,2.0291,2.03125,2.0291,2.031,48400000.0
2008-05-23 17:00:00,2.03095,2.0312,2.03015,2.03035,28900000.0
2008-05-23 17:01:00,2.0304,2.03125,2.0303,2.0306,26400000.0
2008-05-23 17:02:00,2.03055,2.03085,2.02985,2.03025,16100000.0
2008-05-23 17:03:00,2.03025,2.0308,2.0299,2.03075,14700000.0
2008-05-23 17:04:00,2.0307,2.0307,2.03025,2.0304,24600000.0
2008-05-23 17:05:00,2.0305,2.0306,2.03,2.0302,22200000.0
2008-05-23 17:06:00,2.0303,2.0304,2.02935,2.0297,64600000.0
2008-05-23 17:07:00,2.0296,2.03045,2.0296,2.03045,38400000.0
2008-05-23 17:08:00,2.0304,2.03105,2.03015,2.0302,32600000.0
2008-05-23 17:09:00,2.03015,2.03015,2.02935,2.02965,49800000.0
2008-05-23 17:10:00,2.0297,2.03035,2.02965,2.02995,27800000.0
2008-05-23 17:11:00,2.03005,2.03005,2.029,2.02905,26800000.0
2008-05-23 17:12:00,2.029,2.0299,2.029,2.0296,40400000.0
2008-05-23 17:13:00,2.0296,2.03005,2.02895,2.02975,47700000.0
2008-05-23 17:14:00,2.02975,2.0307,2.02945,2.0305,35700000.0
2008-05-23 17:15:00,2.03055,2.03065,2.0299,2.03035,30000000.0
2008-05-23 17:16:00,2.03035,2.03035,2.0293,2.02935,80000000.0
2008-05-23 17:17:00,2.02925,2.02975,2.0291,2.0291,64000000.0
2008-05-23 17:18:00,2.0291,2.02965,2.029,2.02965,46100000.0
2008-05-23 17:19:00,2.0297,2.03045,2.02955,2.0303,35900000.0
2008-05-23 17:20:00,2.03025,2.03065,2.0295,2.02965,46500000.0
2008-05-23 17:21:00,2.0297,2.02985,2.0287,2.0291,68000000.0
2008-05-23 17:22:00,2.02915,2.02935,2.0284,2.0284,37500000.0
2008-05-23 17:23:00,2.0284,2.02875,2.02775,2.02825,35800000.0
2008-05-23 17:24:00,2.02815,2.02835,2.0273,2.0279,69300000.0
2008-05-23 17:25:00,2.02785,2.02825,2.0275,2.0276,55000000.0
2008-05-23 17:26:00,2.0276,2.02825,2.02755,2.0279,42300000.0
2008-05-23 17:27:00,2.028,2.0282,2.02725,2.0274,92700000.0
2008-05-23 17:28:00,2.0274,2.02795,2.02725,2.0273,67700000.0
2008-05-23 17:29:00,2.02725,2.02785,2.02705,2.0277,68100000.0
2008-05-23 17:30:00,2.02785,2.02785,2.026,2.02605,101200000.0
2008-05-23 17:31:00,2.0261,2.0267,2.0261,2.0267,48800000.0
2008-05-23 17:32:00,2.0267,2.0267,2.02605,2.02605,72700000.0
2008-05-23 17:33:00,2.02605,2.02675,2.02605,2.02635,57400000.0
2008-05-23 17:34:00,2.02635,2.02695,2.0263,2.02675,93900000.0
2008-05-23 17:35:00,2.02685,2.02705,2.0265,2.02665,114200000.0
2008-05-23 17:36:00,2.02665,2.02705,2.0266,2.02675,54800000.0
2008-05-23 17:37:00,2.02675,2.0275,2.02665,2.0275,40800000.0
2008-05-23 17:38:00,2.0276,2.02895,2.0276,2.02885,61600000.0
2008-05-23 17:39:00,2.02895,2.02925,2.02855,2.0286,61700000.0
2008-05-23 17:40:00,2.02865,2.02915,2.0286,2.0287,56700000.0
2008-05-23 17:41:00,2.0287,2.02885,2.0285,2.02875,44500000.0
2008-05-23 17:42:00,2.02875,2.02915,2.02855,2.029,20600000.0
2008-05-23 17:43:00,2.02905,2.02925,2.02875,2.0288,38000000.0
2008-05-23 17:44:00,2.0289,2.02905,2.02845,2.02875,34000000.0
2008-05-23 17:45:00,2.02875,2.02885,2.0283,2.02875,40000000.0
2008-05-23 17:46:00,2.0287,2.0297,2.02865,2.02875,55400000.0
2008-05-23 17:47:00,2.02875,2.02945,2.02875,2.02925,32200000.0
2008-05-23 17:48:00,2.02935,2.02975,2.02895,2.02925,37100000.0
2008-05-23 17:49:00,2.0293,2.0296,2.02905,2.02905,89600000.0
2008-05-23 17:50:00,2.02905,2.02925,2.0277,2.0277,71100000.0
2008-05-23 17:51:00,2.02765,2.02855,2.0273,2.0282,44000000.0
2008-05-23 17:52:00,2.0282,2.02835,2.02795,2.02815,26500000.0
2008-05-23 17:53:00,2.0282,2.0283,2.02785,2.02825,20500000.0
2008-05-23 17:54:00,2.02825,2.02885,2.02805,2.02835,54000000.0
2008-05-23 17:55:00,2.02825,2.02895,2.02825,2.02885,30700000.0
2008-05-23 17:56:00,2.02895,2.02895,2.02835,2.0286,30600000.0
2008-05-23 17:57:00,2.02865,2.02865,2.0283,2.0284,29600000.0
2008-05-23 17:58:00,2.0284,2.02875,2.02805,2.02805,30800000.0
2008-05-23 17:59:00,2.02805,2.0286,2.0279,2.02815,52700000.0
2008-05-23 18:00:00,2.02825,2.02895,2.02825,2.02885,24200000.0
2008-05-23 18:01:00,2.02885,2.02915,2.0288,2.02895,17500000.0
2008-05-23 18:02:00,2.02905,2.02905,2.02885,2.0289,17400000.0
2008-05-23 18:03:00,2.0289,2.02905,2.02855,2.02875,14400000.0
2008-05-23 18:04:00,2.02875,2.0288,2.02795,2.0282,30700000.0
2008-05-23 18:05:00,2.0283,2.0287,2.02815,2.02835,30500000.0
2008-05-23 18:06:00,2.02835,2.02845,2.02775,2.02775,38900000.0
2008-05-23 18:07:00,2.02775,2.02795,2.02775,2.02785,10700000.0
2008-05-23 18:08:00,2.02785,2.02805,2.0276,2.028,22300000.0
2008-05-23 18:09:00,2.02795,2.02835,2.0279,2.0283,22500000.0
2008-05-23 18:10:00,2.0283,2.02835,2.02795,2.02815,21900000.0
2008-05-23 18:11:00,2.02795,2.02815,2.02785,2.02815,8400000.0
2008-05-23 18:12:00,2.02815,2.02835,2.02785,2.02815,20800000.0
2008-05-23 18:13:00,2.0281,2.02835,2.02785,2.02785,9800000.0
2008-05-23 18:14:00,2.02775,2.02795,2.02775,2.02795,15700000.0
2008-05-23 18:15:00,2.02795,2.02835,2.02795,2.02825,19100000.0
2008-05-23 18:16:00,2.02855,2.02855,2.0279,2.02795,22600000.0
2008-05-23 18:17:00,2.0281,2.02815,2.0276,2.02795,22900000.0
2008-05-23 18:18:00,2.02795,2.0282,2.02795,2.02815,9200000.0
2008-05-23 18:19:00,2.02815,2.02815,2.02745,2.0275,20600000.0
2008-05-23 18:20:00,2.02755,2.02785,2.0275,2.02775,36600000.0
2008-05-23 18:21:00,2.02775,2.02825,2.02765,2.02785,19800000.0
2008-05-23 18:22:00,2.0279,2.02825,2.02775,2.02825,38300000.0
2008-05-23 18:23:00,2.0282,2.0283,2.02785,2.0281,39300000.0
2008-05-23 18:24:00,2.0281,2.0281,2.02745,2.02765,27600000.0
2008-05-23 18:25:00,2.02765,2.02775,2.02755,2.02775,7100000.0
2008-05-23 18:26:00,2.02775,2.02785,2.02745,2.02765,11000000.0
2008-05-23 18:27:00,2.02765,2.02795,2.02755,2.02765,14700000.0
2008-05-23 18:28:00,2.02775,2.0282,2.02755,2.0282,13900000.0
2008-05-23 18:29:00,2.0282,2.02855,2.02755,2.0276,43200000.0
2008-05-23 18:30:00,2.0277,2.02865,2.0276,2.0283,52800000.0
2008-05-23 18:31:00,2.02835,2.02875,2.02835,2.02855,34700000.0
2008-05-23 18:32:00,2.02855,2.02855,2.0281,2.02815,22300000.0
2008-05-23 18:33:00,2.0281,2.02825,2.02795,2.02795,40100000.0
2008-05-23 18:34:00,2.0279,2.02815,2.02745,2.02745,32600000.0
2008-05-23 18:35:00,2.02745,2.02755,2.0274,2.0274,14400000.0
2008-05-23 18:36:00,2.0274,2.02755,2.02725,2.02735,25000000.0
2008-05-23 18:37:00,2.02745,2.02755,2.02745,2.02745,8000000.0
2008-05-23 18:38:00,2.02755,2.02755,2.02665,2.02665,36700000.0
2008-05-23 18:39:00,2.02665,2.02695,2.0265,2.02675,19200000.0
2008-05-23 18:40:00,2.02675,2.02695,2.0263,2.0263,40200000.0
2008-05-23 18:41:00,2.02625,2.02665,2.02615,2.02635,102400000.0
2008-05-23 18:42:00,2.02655,2.02675,2.0263,2.02635,38700000.0
2008-05-23 18:43:00,2.0264,2.02645,2.02525,2.02525,42800000.0
2008-05-23 18:44:00,2.02535,2.02535,2.02495,2.0252,41100000.0
2008-05-23 18:45:00,2.02515,2.0253,2.02485,2.02485,39700000.0
2008-05-23 18:46:00,2.0247,2.02535,2.0247,2.0252,27300000.0
2008-05-23 18:47:00,2.0252,2.02595,2.0252,2.02575,66200000.0
2008-05-23 18:48:00,2.0259,2.02635,2.0256,2.02635,16500000.0
2008-05-23 18:49:00,2.0264,2.02665,2.02615,2.02645,22500000.0
2008-05-23 18:50:00,2.0264,2.02695,2.0264,2.0269,14900000.0
2008-05-23 18:51:00,2.02685,2.02745,2.0268,2.0268,24500000.0
2008-05-23 18:52:00,2.02675,2.02705,2.02635,2.02675,61300000.0
2008-05-23 18:53:00,2.02675,2.02725,2.02645,2.02725,43000000.0
2008-05-23 18:54:00,2.02715,2.0273,2.0264,2.02715,71200000.0
2008-05-23 18:55:00,2.02715,2.02745,2.02705,2.02745,43100000.0
2008-05-23 18:56:00,2.02755,2.02775,2.0258,2.0258,104400000.0
2008-05-23 18:57:00,2.02585,2.0259,2.02525,2.02535,116700000.0
2008-05-23 18:58:00,2.02535,2.0255,2.02415,2.0243,136000000.0
2008-05-23 18:59:00,2.02425,2.0244,2.02375,2.02375,79600000.0
2008-05-23 19:00:00,2.02375,2.02415,2.0235,2.0236,67900000.0
2008-05-23 19:01:00,2.02355,2.02435,2.02355,2.024,37900000.0
2008-05-23 19:02:00,2.024,2.02475,2.0239,2.02405,105700000.0
2008-05-23 19:03:00,2.02405,2.02455,2.02405,2.02415,16800000.0
2008-05-23 19:04:00,2.02415,2.02445,2.024,2.02405,69900000.0
2008-05-23 19:05:00,2.024,2.0243,2.024,2.02415,51000000.0
2008-05-23 19:06:00,2.02425,2.0247,2.02415,2.0247,71500000.0
2008-05-23 19:07:00,2.0247,2.0247,2.02435,2.0244,20600000.0
2008-05-23 19:08:00,2.0244,2.02465,2.02415,2.02465,54500000.0
2008-05-23 19:09:00,2.02465,2.02465,2.02435,2.02445,22900000.0
2008-05-23 19:10:00,2.02445,2.02475,2.02425,2.0243,27900000.0
2008-05-23 19:11:00,2.0243,2.02435,2.0242,2.02435,79700000.0
2008-05-23 19:12:00,2.02435,2.0248,2.0243,2.0247,46000000.0
2008-05-23 19:13:00,2.02465,2.02465,2.0245,2.0245,63000000.0
2008-05-23 19:14:00,2.0245,2.02455,2.02415,2.0244,32500000.0
2008-05-23 19:15:00,2.0244,2.0245,2.0242,2.0245,44900000.0
2008-05-23 19:16:00,2.0245,2.0246,2.0244,2.0245,35500000.0
2008-05-23 19:17:00,2.0245,2.0245,2.02405,2.0241,28200000.0
2008-05-23 19:18:00,2.0241,2.02495,2.0241,2.0249,24700000.0
2008-05-23 19:19:00,2.0249,2.025,2.02445,2.0247,35400000.0
2008-05-23 19:20:00,2.0247,2.02475,2.0244,2.02475,41700000.0
2008-05-23 19:21:00,2.02475,2.02485,2.0246,2.02465,14800000.0
2008-05-23 19:22:00,2.02465,2.02485,2.02465,2.02485,1900000.0
2008-05-23 19:23:00,2.02485,2.02485,2.0242,2.02445,37300000.0
2008-05-23 19:24:00,2.02445,2.02445,2.02425,2.02425,9100000.0
2008-05-23 19:25:00,2.02425,2.02455,2.02405,2.0241,32900000.0
2008-05-23 19:26:00,2.0241,2.02475,2.024,2.02445,53700000.0
2008-05-23 19:27:00,2.0245,2.02475,2.0245,2.02465,17200000.0
2008-05-23 19:28:00,2.02465,2.0247,2.02455,2.0246,9700000.0
2008-05-23 19:29:00,2.0246,2.02475,2.0246,2.0246,6200000.0
2008-05-23 19:30:00,2.0246,2.02475,2.0243,2.0244,25100000.0
2008-05-23 19:31:00,2.02435,2.0256,2.02435,2.0256,16300000.0
2008-05-23 19:32:00,2.0256,2.02585,2.02535,2.02555,31600000.0
2008-05-23 19:33:00,2.02555,2.0258,2.02535,2.02565,13600000.0
2008-05-23 19:34:00,2.0256,2.0256,2.02515,2.0256,9800000.0
2008-05-23 19:35:00,2.02555,2.02555,2.02505,2.02505,41900000.0
2008-05-23 19:36:00,2.02505,2.02565,2.0249,2.02525,26400000.0
2008-05-23 19:37:00,2.02525,2.02555,2.02515,2.02535,20600000.0
2008-05-23 19:38:00,2.02535,2.02535,2.02525,2.02535,9700000.0
2008-05-23 19:39:00,2.02535,2.02555,2.02535,2.02555,8000000.0
2008-05-23 19:40:00,2.02555,2.02555,2.02515,2.02515,17400000.0
2008-05-23 19:41:00,2.02515,2.02515,2.0249,2.0249,5100000.0
2008-05-23 19:42:00,2.02495,2.0252,2.0244,2.02515,86600000.0
2008-05-23 19:43:00,2.02525,2.0254,2.0251,2.02515,17100000.0
2008-05-23 19:44:00,2.02515,2.02535,2.02475,2.02525,91300000.0
2008-05-23 19:45:00,2.0251,2.02555,2.025,2.02525,22300000.0
2008-05-23 19:46:00,2.02525,2.02525,2.02495,2.025,18400000.0
2008-05-23 19:47:00,2.02495,2.02505,2.02495,2.02505,1500000.0
2008-05-23 19:48:00,2.0251,2.0256,2.025,2.0255,39900000.0
2008-05-23 19:49:00,2.0255,2.02585,2.02545,2.0258,19900000.0
2008-05-23 19:50:00,2.0258,2.0258,2.0254,2.02575,61200000.0
2008-05-23 19:51:00,2.0257,2.02575,2.025,2.025,69400000.0
2008-05-23 19:52:00,2.0251,2.0252,2.0249,2.0249,71200000.0
2008-05-23 19:53:00,2.02495,2.0257,2.0249,2.0255,83600000.0
2008-05-23 19:54:00,2.0255,2.0255,2.0247,2.025,173300000.0
2008-05-23 19:55:00,2.0249,2.02555,2.0249,2.0255,23900000.0
2008-05-23 19:56:00,2.02545,2.02575,2.02515,2.02575,15300000.0
2008-05-23 19:57:00,2.02565,2.02575,2.02475,2.02485,38600000.0
2008-05-23 19:58:00,2.02485,2.02515,2.02485,2.0251,19600000.0
2008-05-23 19:59:00,2.025,2.0256,2.025,2.0253,34400000.0
2008-05-23 20:00:00,2.0253,2.02575,2.02475,2.0248,61900000.0
2008-05-23 20:01:00,2.0248,2.02585,2.0248,2.02525,40900000.0
2008-05-23 20:02:00,2.0253,2.0253,2.02505,2.02515,16200000.0
2008-05-23 20:03:00,2.02505,2.0254,2.0249,2.02525,28600000.0
2008-05-23 20:04:00,2.0254,2.0254,2.025,2.0254,26000000.0
2008-05-23 20:05:00,2.0253,2.0254,2.0249,2.025,221700000.0
2008-05-23 20:06:00,2.025,2.0252,2.025,2.02515,49700000.0
2008-05-23 20:07:00,2.0251,2.02625,2.0251,2.02605,48100000.0
2008-05-23 20:08:00,2.026,2.026,2.02555,2.0256,66800000.0
2008-05-23 20:09:00,2.0256,2.02575,2.0256,2.02575,15800000.0
2008-05-23 20:10:00,2.0257,2.0257,2.02545,2.02565,33400000.0
2008-05-23 20:11:00,2.0256,2.02565,2.0256,2.02565,1200000.0
2008-05-23 20:12:00,2.02575,2.0258,2.02545,2.0258,7100000.0
2008-05-23 20:13:00,2.0259,2.026,2.0257,2.0258,20000000.0
2008-05-23 20:14:00,2.02575,2.02595,2.0255,2.02565,12500000.0
2008-05-23 20:15:00,2.02555,2.02565,2.02545,2.02555,3600000.0
2008-05-23 20:16:00,2.02545,2.02635,2.02545,2.0262,26900000.0
2008-05-23 20:17:00,2.02625,2.02625,2.0261,2.02615,16000000.0
2008-05-23 20:18:00,2.0261,2.0261,2.0254,2.0254,18900000.0
2008-05-23 20:19:00,2.02545,2.02545,2.02505,2.0252,99500000.0
2008-05-23 20:20:00,2.0252,2.02525,2.025,2.0251,69600000.0
2008-05-23 20:21:00,2.0251,2.02565,2.0251,2.02565,69300000.0
2008-05-23 20:22:00,2.0256,2.0257,2.0256,2.0256,21100000.0
2008-05-23 20:23:00,2.0257,2.0258,2.0256,2.0256,10300000.0
2008-05-23 20:24:00,2.02565,2.0257,2.02555,2.0257,26400000.0
2008-05-23 20:25:00,2.0257,2.02585,2.0252,2.0258,97100000.0
2008-05-23 20:26:00,2.0258,2.0258,2.0257,2.0257,5900000.0
2008-05-23 20:27:00,2.0257,2.0257,2.025,2.02515,48800000.0
2008-05-23 20:28:00,2.0251,2.0252,2.025,2.025,49200000.0
2008-05-23 20:29:00,2.02515,2.0254,2.02475,2.0254,66500000.0
2008-05-23 20:30:00,2.02545,2.02545,2.0251,2.0252,85200000.0
2008-05-23 20:31:00,2.0252,2.0252,2.0249,2.025,14100000.0
2008-05-23 20:32:00,2.025,2.0252,2.0249,2.0251,61300000.0
2008-05-23 20:33:00,2.0251,2.0251,2.0245,2.0246,122800000.0
2008-05-23 20:34:00,2.02495,2.025,2.0246,2.02465,159100000.0
2008-05-23 20:35:00,2.0247,2.0249,2.0246,2.0249,18400000.0
2008-05-23 20:36:00,2.02485,2.02515,2.0242,2.0242,137500000.0
2008-05-23 20:37:00,2.0242,2.0247,2.0242,2.02455,98100000.0
2008-05-23 20:38:00,2.02445,2.02445,2.0243,2.0244,17400000.0
2008-05-23 20:39:00,2.02435,2.0246,2.02435,2.02455,15500000.0
2008-05-23 20:40:00,2.0246,2.02465,2.0245,2.02465,50800000.0
2008-05-23 20:41:00,2.0246,2.02465,2.02455,2.02455,24600000.0
2008-05-23 20:42:00,2.02465,2.02475,2.02465,2.02475,4200000.0
2008-05-23 20:43:00,2.02475,2.0248,2.0246,2.02475,5200000.0
2008-05-23 20:44:00,2.02475,2.0251,2.02465,2.02465,16200000.0
2008-05-23 20:45:00,2.02465,2.02525,2.02465,2.02525,7700000.0
2008-05-23 20:46:00,2.02525,2.02555,2.0248,2.0255,30600000.0
2008-05-23 20:47:00,2.0255,2.0256,2.02545,2.02555,2100000.0
2008-05-23 20:48:00,2.02555,2.02565,2.0255,2.02565,4100000.0
2008-05-23 20:49:00,2.0257,2.02635,2.0257,2.02615,7000000.0
2008-05-23 20:50:00,2.02615,2.02635,2.02615,2.02625,6700000.0
2008-05-23 20:51:00,2.02625,2.0263,2.02625,2.0263,2500000.0
2008-05-23 20:52:00,2.0263,2.0263,2.02625,2.0263,2100000.0
2008-05-23 20:53:00,2.0264,2.02655,2.0264,2.02655,12800000.0
2008-05-23 20:54:00,2.02655,2.0266,2.02645,2.02655,12900000.0
2008-05-23 20:55:00,2.02655,2.02665,2.0263,2.0263,58300000.0
2008-05-23 20:56:00,2.0263,2.02675,2.0263,2.02675,23300000.0
2008-05-23 20:57:00,2.0268,2.027,2.02655,2.02685,18800000.0
2008-05-23 20:58:00,2.02675,2.02685,2.02645,2.0265,34500000.0
2008-05-23 20:59:00,2.0266,2.0266,2.0263,2.02635,49600000.0
2008-05-23 21:00:00,2.02635,2.02665,2.02625,2.02645,10000000.0
2008-05-23 21:01:00,2.0265,2.02655,2.02625,2.02655,6300000.0
2008-05-23 21:02:00,2.02655,2.0267,2.02635,2.02635,59500000.0
2008-05-23 21:03:00,2.02645,2.02645,2.026,2.02605,31100000.0
2008-05-23 21:04:00,2.02605,2.02615,2.0259,2.02615,13500000.0
2008-05-23 21:05:00,2.02615,2.02635,2.02575,2.02605,36700000.0
2008-05-23 21:06:00,2.02605,2.0262,2.0259,2.0261,9600000.0
2008-05-23 21:07:00,2.0262,2.0262,2.026,2.02605,8300000.0
2008-05-23 21:08:00,2.02605,2.02625,2.026,2.02625,6300000.0
2008-05-23 21:09:00,2.02635,2.02635,2.02615,2.02625,30200000.0
2008-05-23 21:10:00,2.02625,2.02625,2.0262,2.02625,2700000.0
2008-05-23 21:11:00,2.0262,2.02635,2.0262,2.02625,24100000.0
2008-05-23 21:12:00,2.02625,2.02625,2.0262,2.0262,6600000.0
2008-05-23 21:13:00,2.0262,2.0262,2.02565,2.02595,70300000.0
2008-05-23 21:14:00,2.02595,2.02625,2.02595,2.02605,29800000.0
2008-05-23 21:15:00,2.02595,2.0261,2.02575,2.0261,73500000.0
2008-05-23 21:16:00,2.02615,2.02615,2.02605,2.0261,12700000.0
2008-05-23 21:17:00,2.02605,2.02625,2.0258,2.02585,48500000.0
2008-05-23 21:18:00,2.02585,2.02585,2.02585,2.02585,4000000.0
2008-05-23 21:19:00,2.02585,2.02585,2.02585,2.02585,4000000.0
2008-05-23 21:20:00,2.02585,2.02585,2.02545,2.02545,64500000.0
2008-05-23 21:21:00,2.02545,2.02555,2.02495,2.0252,109000000.0
2008-05-23 21:22:00,2.02535,2.02535,2.02525,2.02535,17500000.0
2008-05-23 21:23:00,2.02525,2.02525,2.02505,2.02515,38900000.0
2008-05-23 21:24:00,2.02525,2.02535,2.02515,2.02535,14000000.0
2008-05-23 21:25:00,2.0254,2.026,2.02535,2.02565,12800000.0
2008-05-23 21:26:00,2.02565,2.02645,2.02565,2.02645,28500000.0
2008-05-23 21:27:00,2.02645,2.02645,2.02605,2.02625,46400000.0
2008-05-23 21:28:00,2.02625,2.02675,2.02615,2.02635,29600000.0
2008-05-23 21:29:00,2.02655,2.02665,2.02615,2.0264,58100000.0
2008-05-23 21:30:00,2.02645,2.0265,2.0262,2.0265,17500000.0
2008-05-23 21:31:00,2.02655,2.0267,2.02655,2.0266,5600000.0
2008-05-23 21:32:00,2.02655,2.0269,2.02655,2.0266,5500000.0
2008-05-23 21:33:00,2.0267,2.02675,2.02665,2.02675,24300000.0
2008-05-23 21:34:00,2.02685,2.027,2.02625,2.027,38000000.0
2008-05-23 21:35:00,2.02695,2.0273,2.02695,2.02715,10100000.0
2008-05-23 21:36:00,2.027,2.02745,2.0269,2.02725,24300000.0
2008-05-23 21:37:00,2.02725,2.02725,2.0268,2.0269,38700000.0
2008-05-23 21:38:00,2.02695,2.027,2.02555,2.02655,226500000.0
2008-05-23 21:39:00,2.02635,2.02645,2.02575,2.02595,179200000.0
2008-05-23 21:40:00,2.02595,2.0263,2.02575,2.02575,244800000.0
2008-05-23 21:41:00,2.02585,2.02605,2.02585,2.02605,47500000.0
2008-05-23 21:42:00,2.02605,2.0264,2.02605,2.0264,57300000.0
2008-05-23 21:43:00,2.02655,2.02695,2.02655,2.02695,12200000.0
2008-05-23 21:44:00,2.02695,2.027,2.02675,2.0269,11500000.0
2008-05-23 21:45:00,2.02675,2.02705,2.0259,2.02625,76000000.0
2008-05-23 21:46:00,2.02635,2.02655,2.02605,2.02645,29400000.0
2008-05-23 21:47:00,2.02645,2.02645,2.02565,2.026,47500000.0
2008-05-23 21:48:00,2.02595,2.02595,2.0259,2.0259,2500000.0
2008-05-23 21:49:00,2.02595,2.0265,2.02595,2.0265,11600000.0
2008-05-23 21:50:00,2.0267,2.0267,2.02635,2.02645,14900000.0
2008-05-23 21:51:00,2.0264,2.0268,2.0263,2.0268,36400000.0
2008-05-23 21:52:00,2.0268,2.02695,2.0263,2.02635,72300000.0
2008-05-23 21:53:00,2.02635,2.02655,2.02615,2.02615,32200000.0
2008-05-23 21:54:00,2.0261,2.0265,2.026,2.0263,6300000.0
2008-05-23 21:55:00,2.02635,2.02655,2.02625,2.02635,1800000.0
2008-05-23 21:56:00,2.0263,2.02635,2.02605,2.0262,73900000.0
2008-05-23 21:57:00,2.0262,2.02665,2.0262,2.02665,86800000.0
2008-05-23 21:58:00,2.02675,2.02735,2.02675,2.0271,115400000.0
2008-05-23 21:59:00,2.0273,2.02745,2.02715,2.02715,38500000.0
2008-05-23 22:00:00,2.02705,2.02705,2.02665,2.0267,12500000.0
2008-05-23 22:01:00,2.02675,2.02705,2.0266,2.02685,41900000.0
2008-05-23 22:02:00,2.02685,2.02685,2.02665,2.0267,18800000.0
2008-05-23 22:03:00,2.02675,2.0272,2.0267,2.0267,24300000.0
2008-05-23 22:04:00,2.027,2.027,2.0265,2.0265,23100000.0
2008-05-23 22:05:00,2.0265,2.0265,2.02615,2.02625,40600000.0
2008-05-23 22:06:00,2.0263,2.02675,2.02625,2.02665,24400000.0
2008-05-23 22:07:00,2.0266,2.0266,2.0266,2.0266,3900000.0
2008-05-23 22:08:00,2.0266,2.0267,2.0266,2.0266,2400000.0
2008-05-23 22:09:00,2.0266,2.0266,2.0266,2.0266,400000.0
2008-05-23 22:10:00,2.02665,2.0269,2.02665,2.0269,16300000.0
2008-05-23 22:11:00,2.02695,2.0271,2.02685,2.027,20300000.0
2008-05-23 22:12:00,2.02705,2.0272,2.027,2.027,34500000.0
2008-05-23 22:13:00,2.0271,2.0274,2.027,2.027,19300000.0
2008-05-23 22:14:00,2.027,2.027,2.0268,2.0268,1600000.0
2008-05-23 22:15:00,2.02675,2.02715,2.02675,2.02715,12000000.0
2008-05-23 22:16:00,2.02715,2.02715,2.02715,2.02715,2600000.0
2008-05-23 22:17:00,2.02715,2.02715,2.0271,2.0271,10500000.0
2008-05-23 22:18:00,2.02715,2.02715,2.02705,2.02705,9200000.0
2008-05-23 22:19:00,2.02705,2.02705,2.02695,2.02705,15200000.0
2008-05-23 22:20:00,2.02715,2.0275,2.02715,2.0273,34000000.0
2008-05-23 22:21:00,2.02715,2.0273,2.02705,2.02715,28600000.0
2008-05-23 22:22:00,2.02705,2.02705,2.02705,2.02705,1900000.0
2008-05-23 22:23:00,2.02715,2.02715,2.0259,2.02615,63100000.0
2008-05-23 22:24:00,2.02625,2.02655,2.0262,2.02645,32100000.0
2008-05-23 22:25:00,2.0262,2.02645,2.02595,2.02605,16700000.0
2008-05-23 22:26:00,2.026,2.02605,2.02585,2.02605,50600000.0
2008-05-23 22:27:00,2.02605,2.02605,2.0257,2.0257,65200000.0
2008-05-23 22:28:00,2.02692,2.02692,2.0257,2.0257,1600000.0
2008-05-23 22:29:00,2.0258,2.02745,2.02575,2.02745,37200000.0
2008-05-23 22:30:00,2.02755,2.02755,2.0274,2.0274,4200000.0
2008-05-23 22:31:00,2.02745,2.02745,2.0274,2.0274,6700000.0
2008-05-23 22:32:00,2.0275,2.0275,2.0274,2.0275,6000000.0
2008-05-23 22:33:00,2.0274,2.0274,2.0274,2.0274,2200000.0
2008-05-23 22:34:00,2.0274,2.0275,2.0266,2.0274,68400000.0
2008-05-23 22:35:00,2.0274,2.0274,2.0265,2.0265,68000000.0
2008-05-23 22:36:00,2.0264,2.0268,2.0264,2.0267,75000000.0
2008-05-23 22:37:00,2.0265,2.0269,2.0265,2.0268,50800000.0
2008-05-23 22:38:00,2.0267,2.0268,2.0267,2.0268,28800000.0
2008-05-23 22:39:00,2.0267,2.0267,2.02665,2.02665,43400000.0
2008-05-23 22:40:00,2.02665,2.0269,2.02665,2.0267,15800000.0
2008-05-23 22:41:00,2.0266,2.0267,2.0263,2.0264,12700000.0
2008-05-23 22:42:00,2.0264,2.0274,2.0264,2.0266,13500000.0
2008-05-23 22:43:00,2.0266,2.0267,2.0266,2.0267,14800000.0
2008-05-23 22:44:00,2.0267,2.0267,2.0267,2.0267,7200000.0
2008-05-23 22:45:00,2.0266,2.0273,2.0266,2.0268,25700000.0
2008-05-23 22:46:00,2.0269,2.0271,2.0268,2.0269,64800000.0
2008-05-23 22:47:00,2.0265,2.0271,2.0265,2.0271,70400000.0
2008-05-23 22:48:00,2.0273,2.0274,2.0269,2.0271,57600000.0
2008-05-23 22:49:00,2.0273,2.0274,2.0266,2.0266,64800000.0
2008-05-23 22:50:00,2.0268,2.0268,2.0268,2.0268,7200000.0
2008-05-23 22:51:00,2.0269,2.0272,2.0267,2.0268,37900000.0
2008-05-23 22:52:00,2.02687,2.02696,2.0267,2.0268,55800000.0
2008-05-23 22:53:00,2.0271,2.0277,2.0268,2.0269,63600000.0
2008-05-23 22:54:00,2.0268,2.027,2.0268,2.027,43200000.0
2008-05-23 22:55:00,2.0269,2.0269,2.0268,2.0269,36000000.0
2008-05-23 22:56:00,2.0269,2.0275,2.0269,2.02735,27200000.0
2008-05-23 22:57:00,2.0261,2.0265,2.0261,2.0265,14400000.0
2008-05-23 22:58:00,2.0263,2.0268,2.0263,2.0268,45000000.0
2008-05-23 22:59:00,2.0258,2.02735,2.0258,2.02732,9100000.0
2008-05-25 23:00:00,2.02774,2.02774,2.02674,2.02732,30000000.0
2008-05-25 23:01:00,2.02759,2.02768,2.02744,2.02758,26000000.0
2008-05-25 23:02:00,2.0277,2.02778,2.02765,2.02778,20800000.0
2008-05-25 23:03:00,2.02784,2.02802,2.02777,2.02788,29600000.0
2008-05-25 23:04:00,2.02759,2.02759,2.02724,2.02724,25200000.0
2008-05-25 23:05:00,2.02755,2.02765,2.02735,2.0276,49600000.0
2008-05-25 23:06:00,2.02779,2.02779,2.02703,2.02703,12800000.0
2008-05-25 23:07:00,2.0274,2.02781,2.0274,2.02755,29600000.0
2008-05-25 23:08:00,2.02785,2.0279,2.0278,2.0279,12000000.0
2008-05-25 23:09:00,2.0276,2.02787,2.02733,2.02787,65000000.0
2008-05-25 23:10:00,2.02757,2.02778,2.0274,2.02763,37800000.0
2008-05-25 23:11:00,2.02724,2.02785,2.02724,2.02784,95400000.0
2008-05-25 23:12:00,2.02772,2.02788,2.02748,2.02785,57600000.0
2008-05-25 23:13:00,2.02763,2.02787,2.0273,2.02771,56400000.0
2008-05-25 23:14:00,2.02745,2.02764,2.02693,2.02742,84600000.0
2008-05-25 23:15:00,2.02761,2.02761,2.02704,2.02758,55800000.0
2008-05-25 23:16:00,2.0273,2.0273,2.0273,2.0273,7200000.0
2008-05-25 23:17:00,2.0274,2.0274,2.0274,2.0274,7200000.0
2008-05-25 23:18:00,2.0276,2.0276,2.0274,2.0276,21600000.0
2008-05-25 23:19:00,2.0277,2.0282,2.0277,2.0282,14400000.0
2008-05-25 23:20:00,2.02853,2.02853,2.02802,2.02828,36800000.0
2008-05-25 23:21:00,2.02809,2.02822,2.02787,2.02818,27200000.0
2008-05-25 23:22:00,2.0282,2.0282,2.0282,2.0282,7200000.0
2008-05-25 23:23:00,2.0275,2.0275,2.0275,2.0275,7200000.0
2008-05-25 23:24:00,2.0283,2.0287,2.0283,2.0283,21600000.0
2008-05-25 23:25:00,2.0281,2.0283,2.0278,2.02807,21200000.0
2008-05-25 23:26:00,2.02821,2.02833,2.02821,2.02828,9600000.0
2008-05-25 23:27:00,2.02822,2.02829,2.02811,2.02811,41600000.0
2008-05-25 23:28:00,2.02827,2.02837,2.02803,2.02805,39400000.0
2008-05-25 23:29:00,2.02812,2.02829,2.02791,2.02798,20800000.0
2008-05-25 23:30:00,2.02805,2.02805,2.02754,2.02782,60000000.0
2008-05-25 23:31:00,2.028,2.02805,2.02775,2.02795,55600000.0
2008-05-25 23:32:00,2.02731,2.02763,2.02731,2.02745,14400000.0
2008-05-25 23:33:00,2.02785,2.02795,2.02785,2.02785,20800000.0
2008-05-25 23:34:00,2.02721,2.02788,2.02721,2.02788,80000000.0
2008-05-25 23:35:00,2.02813,2.02815,2.02773,2.02805,77600000.0
2008-05-25 23:36:00,2.02803,2.0283,2.02803,2.0283,38000000.0
2008-05-25 23:37:00,2.02821,2.02836,2.0282,2.02834,24000000.0
2008-05-25 23:38:00,2.02827,2.02835,2.0282,2.0283,29600000.0
2008-05-25 23:39:00,2.02796,2.02796,2.0277,2.0278,58000000.0
2008-05-25 23:40:00,2.02795,2.028,2.0279,2.0279,25600000.0
2008-05-25 23:41:00,2.02808,2.02832,2.02808,2.02819,27600000.0
2008-05-25 23:42:00,2.02805,2.0281,2.02795,2.028,29600000.0
2008-05-25 23:43:00,2.02793,2.02807,2.02781,2.02807,51600000.0
2008-05-25 23:44:00,2.02792,2.02836,2.02792,2.02824,28600000.0
2008-05-25 23:45:00,2.02815,2.0282,2.02805,2.0282,6400000.0
2008-05-25 23:46:00,2.0279,2.0279,2.0279,2.0279,7200000.0
2008-05-25 23:47:00,2.02745,2.02745,2.02728,2.02728,24900000.0
2008-05-25 23:48:00,2.02808,2.02823,2.02801,2.02804,34500000.0
2008-05-25 23:49:00,2.02794,2.02799,2.02784,2.02784,11200000.0
2008-05-25 23:50:00,2.02805,2.02817,2.02792,2.02792,20000000.0
2008-05-25 23:51:00,2.02798,2.02798,2.02748,2.02748,19200000.0
2008-05-25 23:52:00,2.02785,2.028,2.02775,2.0278,28000000.0
2008-05-25 23:53:00,2.02785,2.02795,2.02785,2.02795,22400000.0
2008-05-25 23:54:00,2.0283,2.0283,2.02825,2.0283,15200000.0
2008-05-25 23:55:00,2.02835,2.02839,2.02831,2.02831,28800000.0
2008-05-25 23:56:00,2.028,2.02826,2.02799,2.02802,44800000.0
2008-05-25 23:57:00,2.02781,2.02783,2.02747,2.02747,46600000.0
2008-05-25 23:58:00,2.0281,2.0281,2.0281,2.0281,7200000.0
2008-05-25 23:59:00,2.02823,2.02843,2.02814,2.02842,48800000.0
2008-05-26 00:00:00,2.0282,2.0289,2.028,2.028,149000000.0
2008-05-26 00:01:00,2.0281,2.0286,2.028,2.0286,46800000.0
2008-05-26 00:02:00,2.029,2.0292,2.0283,2.0284,85000000.0
2008-05-26 00:03:00,2.0284,2.0284,2.0278,2.0278,48300000.0
2008-05-26 00:04:00,2.028,2.0288,2.028,2.0287,30800000.0
2008-05-26 00:05:00,2.0287,2.0293,2.0287,2.0293,31700000.0
2008-05-26 00:06:00,2.0293,2.0295,2.0293,2.0294,5200000.0
2008-05-26 00:07:00,2.0295,2.0297,2.0295,2.0297,1700000.0
2008-05-26 00:08:00,2.0295,2.0295,2.0295,2.0295,9000000.0
2008-05-26 00:09:00,2.0301,2.0301,2.0295,2.0295,2700000.0
2008-05-26 00:10:00,2.0295,2.03,2.0295,2.0295,15100000.0
2008-05-26 00:11:00,2.0295,2.0295,2.0293,2.0295,20300000.0
2008-05-26 00:12:00,2.0295,2.0295,2.0293,2.0293,15200000.0
2008-05-26 00:13:00,2.0293,2.0293,2.0293,2.0293,2800000.0
2008-05-26 00:14:00,2.0293,2.0293,2.0293,2.0293,3700000.0
2008-05-26 00:15:00,2.0293,2.0293,2.0293,2.0293,3600000.0
2008-05-26 00:16:00,2.0293,2.0293,2.0293,2.0293,4000000.0
2008-05-26 00:17:00,2.0293,2.0293,2.0293,2.0293,2700000.0
2008-05-26 00:18:00,2.0293,2.0294,2.0293,2.0294,4500000.0
2008-05-26 00:19:00,2.0295,2.0296,2.0294,2.0294,2200000.0
2008-05-26 00:20:00,2.0296,2.0297,2.0296,2.0297,47800000.0
2008-05-26 00:21:00,2.0298,2.0298,2.0297,2.0297,3800000.0
2008-05-26 00:22:00,2.0298,2.0303,2.0298,2.0302,29700000.0
2008-05-26 00:23:00,2.0301,2.0302,2.0301,2.0302,8100000.0
2008-05-26 00:24:00,2.0301,2.0303,2.0301,2.0303,10700000.0
2008-05-26 00:25:00,2.0303,2.0307,2.0302,2.0305,32900000.0
2008-05-26 00:26:00,2.0305,2.0305,2.0303,2.0305,22400000.0
2008-05-26 00:27:00,2.0309,2.0311,2.0305,2.0307,67200000.0
2008-05-26 00:28:00,2.0306,2.0306,2.0306,2.0306,4600000.0
2008-05-26 00:29:00,2.03007,2.03034,2.0299,2.03013,153600000.0
2008-05-26 00:30:00,2.0307,2.0308,2.02985,2.0306,10400000.0
2008-05-26 00:31:00,2.0307,2.0307,2.0307,2.0307,400000.0
2008-05-26 00:32:00,2.0309,2.0309,2.0309,2.0309,2200000.0
2008-05-26 00:33:00,2.0309,2.0309,2.0305,2.0308,20000000.0
2008-05-26 00:34:00,2.0308,2.0308,2.0306,2.0306,5800000.0
2008-05-26 00:35:00,2.031,2.031,2.0301,2.0302,9900000.0
2008-05-26 00:36:00,2.0305,2.0309,2.0305,2.0309,22200000.0
2008-05-26 00:37:00,2.0309,2.0311,2.0309,2.0311,8000000.0
2008-05-26 00:38:00,2.0309,2.0312,2.0309,2.031,86700000.0
2008-05-26 00:39:00,2.0305,2.0306,2.0301,2.0306,47600000.0
2008-05-26 00:40:00,2.0308,2.0308,2.0303,2.0305,49700000.0
2008-05-26 00:41:00,2.0305,2.0308,2.0305,2.0308,29200000.0
2008-05-26 00:42:00,2.0308,2.031,2.0308,2.0308,22300000.0
2008-05-26 00:43:00,2.0308,2.031,2.0303,2.0305,40300000.0
2008-05-26 00:44:00,2.0304,2.0305,2.0301,2.0301,62900000.0
2008-05-26 00:45:00,2.0301,2.0303,2.0301,2.0303,49400000.0
2008-05-26 00:46:00,2.0303,2.0303,2.0299,2.03,49100000.0
2008-05-26 00:47:00,2.0301,2.0308,2.0301,2.0303,68700000.0
2008-05-26 00:48:00,2.0303,2.0304,2.0301,2.0303,23500000.0
2008-05-26 00:49:00,2.0303,2.0308,2.0303,2.0305,31500000.0
2008-05-26 00:50:00,2.0305,2.0305,2.0299,2.0303,37300000.0
2008-05-26 00:51:00,2.0303,2.0303,2.03,2.0302,27500000.0
2008-05-26 00:52:00,2.0302,2.0303,2.03,2.03,56600000.0
2008-05-26 00:53:00,2.03,2.03,2.03,2.03,3600000.0
2008-05-26 00:54:00,2.02937,2.02966,2.0289,2.02925,138800000.0
2008-05-26 00:55:00,2.0299,2.0299,2.0297,2.0299,19400000.0
2008-05-26 00:56:00,2.0299,2.0299,2.0295,2.0297,12500000.0
2008-05-26 00:57:00,2.0297,2.0297,2.0289,2.0292,31200000.0
2008-05-26 00:58:00,2.0293,2.0296,2.0293,2.0294,102400000.0
2008-05-26 00:59:00,2.0294,2.0294,2.0294,2.0294,41000000.0
2008-05-26 01:00:00,2.0294,2.0294,2.0294,2.0294,19000000.0
2008-05-26 01:01:00,2.0294,2.0294,2.0286,2.0289,48100000.0
2008-05-26 01:02:00,2.029,2.0292,2.029,2.0292,101000000.0
2008-05-26 01:03:00,2.0292,2.0295,2.0292,2.0293,9000000.0
2008-05-26 01:04:00,2.0293,2.0296,2.0293,2.0293,31900000.0
2008-05-26 01:05:00,2.02904,2.02915,2.02879,2.02915,138400000.0
2008-05-26 01:06:00,2.0293,2.0309,2.0289,2.029,139800000.0
2008-05-26 01:07:00,2.029,2.0292,2.0286,2.0292,54300000.0
2008-05-26 01:08:00,2.0291,2.0297,2.0291,2.0291,57200000.0
2008-05-26 01:09:00,2.0292,2.0292,2.029,2.0292,39000000.0
2008-05-26 01:10:00,2.0291,2.0291,2.0283,2.0284,30200000.0
2008-05-26 01:11:00,2.0286,2.0289,2.0284,2.0288,46500000.0
2008-05-26 01:12:00,2.0288,2.0288,2.028,2.0285,111800000.0
2008-05-26 01:13:00,2.0285,2.0289,2.028,2.0289,164600000.0
2008-05-26 01:14:00,2.0289,2.0292,2.0284,2.0285,198300000.0
2008-05-26 01:15:00,2.0285,2.0289,2.0282,2.0286,141400000.0
2008-05-26 01:16:00,2.0286,2.0292,2.0286,2.0288,10400000.0
2008-05-26 01:17:00,2.0286,2.0287,2.0286,2.0287,12100000.0
2008-05-26 01:18:00,2.0286,2.0286,2.0286,2.0286,1900000.0
2008-05-26 01:19:00,2.0286,2.0286,2.0286,2.0286,3800000.0
2008-05-26 01:20:00,2.0286,2.0289,2.0286,2.0288,19000000.0
2008-05-26 01:21:00,2.0288,2.0288,2.0288,2.0288,1900000.0
2008-05-26 01:22:00,2.02806,2.02829,2.02788,2.02818,138000000.0
2008-05-26 01:23:00,2.0288,2.0288,2.0287,2.0287,19800000.0
2008-05-26 01:24:00,2.0288,2.029,2.0286,2.0289,25600000.0
2008-05-26 01:25:00,2.0289,2.0293,2.0289,2.029,73600000.0
2008-05-26 01:26:00,2.029,2.0295,2.0289,2.0295,171200000.0
2008-05-26 01:27:00,2.0295,2.0295,2.0291,2.0291,19900000.0
2008-05-26 01:28:00,2.0292,2.0292,2.0291,2.0291,11400000.0
2008-05-26 01:29:00,2.0289,2.029,2.0287,2.029,34800000.0
2008-05-26 01:30:00,2.0289,2.0291,2.0289,2.0289,85700000.0
2008-05-26 01:31:00,2.0289,2.0294,2.0289,2.0294,7600000.0
2008-05-26 01:32:00,2.0293,2.0293,2.0288,2.0288,35900000.0
2008-05-26 01:33:00,2.029,2.029,2.029,2.029,8300000.0
2008-05-26 01:34:00,2.029,2.029,2.029,2.029,6500000.0
2008-05-26 01:35:00,2.02915,2.02915,2.02844,2.02887,202900000.0
2008-05-26 01:36:00,2.029,2.029,2.029,2.029,2800000.0
2008-05-26 01:37:00,2.029,2.029,2.029,2.029,900000.0
2008-05-26 01:38:00,2.02922,2.02922,2.02865,2.02873,101500000.0
2008-05-26 01:39:00,2.02885,2.0294,2.02885,2.0294,3800000.0
2008-05-26 01:40:00,2.0294,2.0294,2.0291,2.0291,2700000.0
2008-05-26 01:41:00,2.02914,2.02937,2.02877,2.02902,262500000.0
2008-05-26 01:42:00,2.02885,2.02885,2.0288,2.0288,7100000.0
2008-05-26 01:43:00,2.0288,2.0289,2.0286,2.0286,10600000.0
2008-05-26 01:44:00,2.0286,2.0289,2.0286,2.0289,37100000.0
2008-05-26 01:45:00,2.0288,2.0288,2.0288,2.0288,400000.0
2008-05-26 01:46:00,2.0289,2.0289,2.0285,2.0285,9600000.0
2008-05-26 01:47:00,2.0285,2.0286,2.0282,2.0282,45000000.0
2008-05-26 01:48:00,2.0282,2.0284,2.0281,2.0281,37800000.0
2008-05-26 01:49:00,2.0282,2.0283,2.0281,2.0281,13500000.0
2008-05-26 01:50:00,2.0281,2.0281,2.028,2.028,29000000.0
2008-05-26 01:51:00,2.028,2.0283,2.028,2.0283,13300000.0
2008-05-26 01:52:00,2.028,2.028,2.0279,2.028,21100000.0
2008-05-26 01:53:00,2.0282,2.0282,2.0282,2.0282,2600000.0
2008-05-26 01:54:00,2.0282,2.0285,2.0282,2.0282,19800000.0
2008-05-26 01:55:00,2.0282,2.0286,2.0282,2.0285,21500000.0
2008-05-26 01:56:00,2.0285,2.0285,2.028,2.028,8400000.0
2008-05-26 01:57:00,2.028,2.0281,2.0278,2.0279,20300000.0
2008-05-26 01:58:00,2.0278,2.028,2.0275,2.0275,49900000.0
2008-05-26 01:59:00,2.0275,2.0276,2.0275,2.0276,11700000.0
2008-05-26 02:00:00,2.0276,2.0277,2.0276,2.0276,27100000.0
2008-05-26 02:01:00,2.0275,2.028,2.0275,2.0277,54200000.0
2008-05-26 02:02:00,2.0277,2.0277,2.0275,2.0277,96100000.0
2008-05-26 02:03:00,2.0275,2.028,2.0275,2.0279,65900000.0
2008-05-26 02:04:00,2.0276,2.0276,2.0275,2.0275,23900000.0
2008-05-26 02:05:00,2.0276,2.0281,2.0276,2.028,43300000.0
2008-05-26 02:06:00,2.0278,2.028,2.0274,2.0278,105900000.0
2008-05-26 02:07:00,2.0279,2.0279,2.0275,2.0277,67800000.0
2008-05-26 02:08:00,2.0279,2.028,2.0276,2.028,42100000.0
2008-05-26 02:09:00,2.0279,2.0279,2.0279,2.0279,5600000.0
2008-05-26 02:10:00,2.0277,2.028,2.0277,2.0278,30000000.0
2008-05-26 02:11:00,2.0278,2.0279,2.0277,2.0278,14200000.0
2008-05-26 02:12:00,2.0278,2.0279,2.0278,2.0279,7300000.0
2008-05-26 02:13:00,2.0279,2.0279,2.0279,2.0279,2200000.0
2008-05-26 02:14:00,2.0279,2.028,2.0278,2.0278,8100000.0
2008-05-26 02:15:00,2.02745,2.02785,2.02738,2.02738,45300000.0
2008-05-26 02:16:00,2.0279,2.0279,2.0276,2.0276,9100000.0
2008-05-26 02:17:00,2.02755,2.0276,2.0275,2.0276,1000000.0
2008-05-26 02:18:00,2.0277,2.0279,2.0277,2.0277,19500000.0
2008-05-26 02:19:00,2.0276,2.0279,2.0276,2.0278,12700000.0
2008-05-26 02:20:00,2.0279,2.0279,2.0276,2.0277,29800000.0
2008-05-26 02:21:00,2.0276,2.0278,2.0275,2.0277,55200000.0
2008-05-26 02:22:00,2.0276,2.0277,2.0275,2.0276,98400000.0
2008-05-26 02:23:00,2.0276,2.0278,2.0275,2.0278,51800000.0
2008-05-26 02:24:00,2.0276,2.0278,2.0275,2.0275,84000000.0
2008-05-26 02:25:00,2.0275,2.0276,2.0275,2.0275,22000000.0
2008-05-26 02:26:00,2.0275,2.0275,2.0274,2.0274,48000000.0
2008-05-26 02:27:00,2.0274,2.0279,2.0274,2.0275,91200000.0
2008-05-26 02:28:00,2.0276,2.0279,2.0273,2.0273,78400000.0
2008-05-26 02:29:00,2.0274,2.0278,2.0274,2.0278,19200000.0
2008-05-26 02:30:00,2.0279,2.0281,2.0276,2.0281,30600000.0
2008-05-26 02:31:00,2.0281,2.0286,2.0276,2.0283,114100000.0
2008-05-26 02:32:00,2.0282,2.0282,2.028,2.0282,30600000.0
2008-05-26 02:33:00,2.0282,2.0283,2.0282,2.0283,22200000.0
2008-05-26 02:34:00,2.0282,2.0285,2.0282,2.0284,19000000.0
2008-05-26 02:35:00,2.0284,2.0284,2.028,2.0281,32300000.0
2008-05-26 02:36:00,2.0282,2.0286,2.0282,2.0286,17700000.0
2008-05-26 02:37:00,2.0285,2.0286,2.0285,2.0286,4800000.0
2008-05-26 02:38:00,2.0286,2.0286,2.0286,2.0286,1900000.0
2008-05-26 02:39:00,2.0287,2.0287,2.0287,2.0287,1900000.0
2008-05-26 02:40:00,2.0286,2.0286,2.0286,2.0286,1900000.0
2008-05-26 02:41:00,2.0285,2.0286,2.0283,2.0286,101900000.0
2008-05-26 02:42:00,2.0286,2.0287,2.0285,2.0286,27100000.0
2008-05-26 02:43:00,2.0287,2.0287,2.0285,2.0285,12900000.0
2008-05-26 02:44:00,2.0286,2.0286,2.0285,2.0286,35300000.0
2008-05-26 02:45:00,2.0286,2.0286,2.0286,2.0286,7600000.0
2008-05-26 02:46:00,2.0286,2.0288,2.0286,2.0288,46500000.0
2008-05-26 02:47:00,2.0288,2.0289,2.0288,2.0289,18800000.0
2008-05-26 02:48:00,2.0289,2.0289,2.0288,2.0289,20900000.0
2008-05-26 02:49:00,2.0289,2.0289,2.0289,2.0289,9200000.0
2008-05-26 02:50:00,2.0289,2.0292,2.0289,2.0289,5000000.0
2008-05-26 02:51:00,2.0292,2.0293,2.0291,2.0291,25100000.0
2008-05-26 02:52:00,2.0291,2.0292,2.0291,2.0292,29300000.0
2008-05-26 02:53:00,2.0293,2.0295,2.0293,2.0293,16900000.0
2008-05-26 02:54:00,2.0295,2.0305,2.0293,2.03,57700000.0
2008-05-26 02:55:00,2.03,2.0301,2.0292,2.0298,257200000.0
2008-05-26 02:56:00,2.0299,2.0303,2.0298,2.0301,38100000.0
2008-05-26 02:57:00,2.0301,2.0303,2.0296,2.0296,26000000.0
2008-05-26 02:58:00,2.0296,2.0298,2.0296,2.0298,2100000.0
2008-05-26 02:59:00,2.0298,2.0298,2.0297,2.0297,31500000.0
2008-05-26 03:00:00,2.0298,2.0298,2.02945,2.02945,21100000.0
2008-05-26 03:01:00,2.0294,2.0301,2.0294,2.0301,77400000.0
2008-05-26 03:02:00,2.0302,2.0302,2.0302,2.0302,3800000.0
2008-05-26 03:03:00,2.03,2.0306,2.0298,2.0306,95700000.0
2008-05-26 03:04:00,2.0306,2.0306,2.0301,2.0303,41000000.0
2008-05-26 03:05:00,2.0304,2.0305,2.0303,2.0305,30000000.0
2008-05-26 03:06:00,2.0306,2.0306,2.0306,2.0306,1900000.0
2008-05-26 03:07:00,2.0306,2.0307,2.0306,2.0307,9500000.0
2008-05-26 03:08:00,2.0307,2.0308,2.0307,2.0308,9500000.0
2008-05-26 03:09:00,2.0308,2.0308,2.0307,2.0308,11400000.0
2008-05-26 03:10:00,2.0308,2.0308,2.0303,2.0305,110000000.0
2008-05-26 03:11:00,2.0304,2.0309,2.0304,2.0309,250300000.0
2008-05-26 03:12:00,2.0308,2.0309,2.0308,2.0309,6300000.0
2008-05-26 03:13:00,2.0308,2.0308,2.0306,2.0307,111400000.0
2008-05-26 03:14:00,2.0308,2.0311,2.0308,2.031,32800000.0
2008-05-26 03:15:00,2.031,2.0311,2.031,2.0311,4600000.0
2008-05-26 03:16:00,2.0311,2.0311,2.0308,2.0311,24100000.0
2008-05-26 03:17:00,2.0311,2.0311,2.0311,2.0311,1900000.0
2008-05-26 03:18:00,2.0311,2.0311,2.0308,2.0309,28600000.0
2008-05-26 03:19:00,2.0309,2.031,2.0309,2.0309,16800000.0
2008-05-26 03:20:00,2.03032,2.03053,2.03008,2.03051,17900000.0
2008-05-26 03:21:00,2.03044,2.03051,2.03031,2.03046,11700000.0
2008-05-26 03:22:00,2.0309,2.0309,2.0308,2.0308,2300000.0
2008-05-26 03:23:00,2.03057,2.03068,2.0301,2.03023,68800000.0
2008-05-26 03:24:00,2.0308,2.0308,2.0307,2.0307,13300000.0
2008-05-26 03:25:00,2.0307,2.0307,2.0307,2.0307,3800000.0
2008-05-26 03:26:00,2.0307,2.0307,2.0307,2.0307,1900000.0
2008-05-26 03:27:00,2.0305,2.0306,2.0303,2.0304,61500000.0
2008-05-26 03:28:00,2.0303,2.0307,2.0303,2.0307,18800000.0
2008-05-26 03:29:00,2.02998,2.03038,2.02998,2.0303,39400000.0
2008-05-26 03:30:00,2.0305,2.0306,2.0305,2.0306,8700000.0
2008-05-26 03:31:00,2.0306,2.0308,2.0305,2.0306,16200000.0
2008-05-26 03:32:00,2.0307,2.0308,2.0306,2.0306,14600000.0
2008-05-26 03:33:00,2.03043,2.03058,2.03002,2.03002,6000000.0
2008-05-26 03:34:00,2.0303,2.03053,2.03009,2.03053,12800000.0
2008-05-26 03:35:00,2.0307,2.0308,2.0307,2.0308,28000000.0
2008-05-26 03:36:00,2.0308,2.0308,2.0307,2.0308,15400000.0
2008-05-26 03:37:00,2.0309,2.0311,2.0309,2.0311,2700000.0
2008-05-26 03:38:00,2.0311,2.0314,2.0308,2.0313,62100000.0
2008-05-26 03:39:00,2.0313,2.0313,2.0309,2.0313,29100000.0
2008-05-26 03:40:00,2.0313,2.0313,2.0313,2.0313,5700000.0
2008-05-26 03:41:00,2.0313,2.0313,2.0313,2.0313,3800000.0
2008-05-26 03:42:00,2.0313,2.0313,2.0313,2.0313,11400000.0
2008-05-26 03:43:00,2.0313,2.0313,2.0312,2.0312,9500000.0
2008-05-26 03:44:00,2.0312,2.0312,2.0306,2.0306,20500000.0
2008-05-26 03:45:00,2.0306,2.0309,2.0306,2.0308,83100000.0
2008-05-26 03:46:00,2.0309,2.031,2.0306,2.0307,65500000.0
2008-05-26 03:47:00,2.0308,2.0308,2.0307,2.0307,29600000.0
2008-05-26 03:48:00,2.0308,2.0308,2.0307,2.0308,20500000.0
2008-05-26 03:49:00,2.0308,2.031,2.0308,2.031,29700000.0
2008-05-26 03:50:00,2.031,2.031,2.031,2.031,2200000.0
2008-05-26 03:51:00,2.031,2.0313,2.031,2.031,67300000.0
2008-05-26 03:52:00,2.031,2.0315,2.031,2.0314,179800000.0
2008-05-26 03:53:00,2.0314,2.0314,2.0311,2.0313,72000000.0
2008-05-26 03:54:00,2.0313,2.0317,2.0311,2.0315,126900000.0
2008-05-26 03:55:00,2.0316,2.0321,2.0316,2.032,98800000.0
2008-05-26 03:56:00,2.0319,2.0319,2.0319,2.0319,25900000.0
2008-05-26 03:57:00,2.032,2.032,2.0316,2.0317,46200000.0
2008-05-26 03:58:00,2.0318,2.0322,2.0318,2.0321,25300000.0
2008-05-26 03:59:00,2.0321,2.0322,2.0319,2.0321,29500000.0
2008-05-26 04:00:00,2.0321,2.0327,2.0321,2.0325,61500000.0
2008-05-26 04:01:00,2.0325,2.0326,2.0323,2.0325,203200000.0
2008-05-26 04:02:00,2.0326,2.0327,2.0323,2.0323,40500000.0
2008-05-26 04:03:00,2.0323,2.0324,2.0321,2.0323,91800000.0
2008-05-26 04:04:00,2.0323,2.033,2.0323,2.0327,49300000.0
2008-05-26 04:05:00,2.0326,2.0327,2.0321,2.0323,86100000.0
2008-05-26 04:06:00,2.0323,2.0324,2.0323,2.0324,17700000.0
2008-05-26 04:07:00,2.0325,2.0325,2.0324,2.0325,7600000.0
2008-05-26 04:08:00,2.0325,2.0326,2.0325,2.0325,13200000.0
2008-05-26 04:09:00,2.0325,2.0326,2.0323,2.0323,22200000.0
2008-05-26 04:10:00,2.0323,2.0329,2.0322,2.0323,31700000.0
2008-05-26 04:11:00,2.0322,2.0323,2.0322,2.0323,5700000.0
2008-05-26 04:12:00,2.03206,2.03222,2.03188,2.03212,3400000.0
2008-05-26 04:13:00,2.0324,2.0325,2.0324,2.0325,8500000.0
2008-05-26 04:14:00,2.0323,2.0323,2.0322,2.0323,20300000.0
2008-05-26 04:15:00,2.0321,2.0321,2.0321,2.0321,5700000.0
2008-05-26 04:16:00,2.0321,2.0324,2.0321,2.0324,13300000.0
2008-05-26 04:17:00,2.0324,2.0324,2.0322,2.0322,20500000.0
2008-05-26 04:18:00,2.0321,2.0322,2.0321,2.0322,3800000.0
2008-05-26 04:19:00,2.0323,2.0323,2.0322,2.0322,3800000.0
2008-05-26 04:20:00,2.0321,2.0322,2.0321,2.0322,19000000.0
2008-05-26 04:21:00,2.0322,2.0323,2.0318,2.0318,125300000.0
2008-05-26 04:22:00,2.0318,2.0318,2.0317,2.0317,10500000.0
2008-05-26 04:23:00,2.0318,2.0319,2.0317,2.0319,21500000.0
2008-05-26 04:24:00,2.0317,2.0319,2.0317,2.0317,42100000.0
2008-05-26 04:25:00,2.0317,2.0317,2.0316,2.0316,20900000.0
2008-05-26 04:26:00,2.0316,2.0316,2.0316,2.0316,7600000.0
2008-05-26 04:27:00,2.0316,2.0318,2.0316,2.0318,8900000.0
2008-05-26 04:28:00,2.0318,2.0319,2.0318,2.0319,23100000.0
2008-05-26 04:29:00,2.0317,2.0319,2.0316,2.0316,19000000.0
2008-05-26 04:30:00,2.03122,2.03146,2.03111,2.03127,7300000.0
2008-05-26 04:31:00,2.0316,2.0317,2.0315,2.0315,14000000.0
2008-05-26 04:32:00,2.0316,2.0316,2.0315,2.0315,4100000.0
2008-05-26 04:33:00,2.03139,2.03154,2.0308,2.0314,37800000.0
2008-05-26 04:34:00,2.0316,2.0317,2.031,2.031,20000000.0
2008-05-26 04:35:00,2.0309,2.0314,2.0309,2.0314,5700000.0
2008-05-26 04:36:00,2.0314,2.0315,2.0314,2.0314,10300000.0
2008-05-26 04:37:00,2.0315,2.0316,2.0315,2.0316,5200000.0
2008-05-26 04:38:00,2.0317,2.0317,2.0315,2.0315,13500000.0
2008-05-26 04:39:00,2.0315,2.0319,2.0315,2.0319,10400000.0
2008-05-26 04:40:00,2.0319,2.0321,2.0317,2.0317,14600000.0
2008-05-26 04:41:00,2.0317,2.0319,2.0317,2.0319,35800000.0
2008-05-26 04:42:00,2.0317,2.0319,2.0317,2.0319,27600000.0
2008-05-26 04:43:00,2.0319,2.032,2.0318,2.032,53500000.0
2008-05-26 04:44:00,2.03181,2.03186,2.03156,2.03163,6100000.0
2008-05-26 04:45:00,2.03148,2.03171,2.03148,2.03171,10600000.0
2008-05-26 04:46:00,2.032,2.0321,2.032,2.032,12800000.0
2008-05-26 04:47:00,2.032,2.0321,2.032,2.0321,6300000.0
2008-05-26 04:48:00,2.0322,2.0322,2.0318,2.0318,20900000.0
2008-05-26 04:49:00,2.0319,2.0319,2.0319,2.0319,1900000.0
2008-05-26 04:50:00,2.0318,2.0318,2.03159,2.03163,2500000.0
2008-05-26 04:51:00,2.0315,2.0315,2.03115,2.03115,2300000.0
2008-05-26 04:52:00,2.0319,2.0319,2.0319,2.0319,11400000.0
2008-05-26 04:53:00,2.03148,2.03162,2.03108,2.03128,33300000.0
2008-05-26 04:54:00,2.0319,2.0319,2.0319,2.0319,15200000.0
2008-05-26 04:55:00,2.0319,2.0319,2.0317,2.0318,20300000.0
2008-05-26 04:56:00,2.03185,2.0319,2.0317,2.0318,10900000.0
2008-05-26 04:57:00,2.03101,2.03181,2.03084,2.03084,30000000.0
2008-05-26 04:58:00,2.0319,2.0319,2.0318,2.0318,13300000.0
2008-05-26 04:59:00,2.03103,2.03164,2.03103,2.03164,24100000.0
2008-05-26 05:00:00,2.0318,2.0319,2.0318,2.0319,19000000.0
2008-05-26 05:01:00,2.032,2.032,2.0319,2.0319,6000000.0
2008-05-26 05:02:00,2.0319,2.032,2.0317,2.0318,58100000.0
2008-05-26 05:03:00,2.0318,2.0319,2.0317,2.0317,17000000.0
2008-05-26 05:04:00,2.0317,2.032,2.0317,2.032,29900000.0
2008-05-26 05:05:00,2.032,2.0321,2.0318,2.0321,15900000.0
2008-05-26 05:06:00,2.0322,2.0322,2.0321,2.0322,6100000.0
2008-05-26 05:07:00,2.0321,2.0321,2.0317,2.0317,31200000.0
2008-05-26 05:08:00,2.0319,2.0321,2.0319,2.0319,13400000.0
2008-05-26 05:09:00,2.0319,2.0319,2.0314,2.0318,44500000.0
2008-05-26 05:10:00,2.0319,2.0319,2.0314,2.0315,54200000.0
2008-05-26 05:11:00,2.0316,2.0316,2.0314,2.0315,36500000.0
2008-05-26 05:12:00,2.0316,2.0318,2.0313,2.0316,139300000.0
2008-05-26 05:13:00,2.0316,2.0318,2.0313,2.0314,64400000.0
2008-05-26 05:14:00,2.0314,2.0318,2.0314,2.0317,31400000.0
2008-05-26 05:15:00,2.0318,2.0318,2.0314,2.0314,21600000.0
2008-05-26 05:16:00,2.0314,2.0315,2.0312,2.0314,70100000.0
2008-05-26 05:17:00,2.0313,2.0315,2.0313,2.0315,16600000.0
2008-05-26 05:18:00,2.0315,2.0315,2.0315,2.0315,1900000.0
2008-05-26 05:19:00,2.0315,2.0316,2.0315,2.0316,27500000.0
2008-05-26 05:20:00,2.0316,2.0317,2.0316,2.0317,11400000.0
2008-05-26 05:21:00,2.03129,2.03145,2.03121,2.03127,10600000.0
2008-05-26 05:22:00,2.0318,2.0318,2.0318,2.0318,5700000.0
2008-05-26 05:23:00,2.0318,2.0319,2.0318,2.0318,11400000.0
2008-05-26 05:24:00,2.0318,2.0318,2.0318,2.0318,9500000.0
2008-05-26 05:25:00,2.0316,2.0317,2.0316,2.0317,47900000.0
2008-05-26 05:26:00,2.0317,2.0317,2.0317,2.0317,15300000.0
2008-05-26 05:27:00,2.0318,2.0319,2.0318,2.0319,12700000.0
2008-05-26 05:28:00,2.0319,2.0319,2.0315,2.0315,3100000.0
2008-05-26 05:29:00,2.0314,2.0314,2.0314,2.0314,3600000.0
2008-05-26 05:30:00,2.0314,2.0315,2.0314,2.0315,18700000.0
2008-05-26 05:31:00,2.0316,2.0318,2.0315,2.0315,50500000.0
2008-05-26 05:32:00,2.0315,2.0317,2.0315,2.0317,11100000.0
2008-05-26 05:33:00,2.0317,2.0317,2.0317,2.0317,5700000.0
2008-05-26 05:34:00,2.0317,2.0317,2.0317,2.0317,3800000.0
2008-05-26 05:35:00,2.0317,2.0317,2.0315,2.0315,4200000.0
2008-05-26 05:36:00,2.0316,2.0316,2.0316,2.0316,7600000.0
2008-05-26 05:37:00,2.03154,2.03158,2.03136,2.03136,3600000.0
2008-05-26 05:38:00,2.0316,2.0316,2.0316,2.0316,8600000.0
2008-05-26 05:39:00,2.0316,2.0316,2.0316,2.0316,4800000.0
2008-05-26 05:40:00,2.0316,2.0318,2.0316,2.0316,22900000.0
2008-05-26 05:41:00,2.03125,2.03153,2.03125,2.03153,1800000.0
2008-05-26 05:42:00,2.03117,2.03154,2.03117,2.03154,2200000.0
2008-05-26 05:43:00,2.03167,2.03167,2.0316,2.0316,2200000.0
2008-05-26 05:44:00,2.03125,2.03152,2.03125,2.03152,5000000.0
2008-05-26 05:45:00,2.0316,2.0318,2.0316,2.0318,17200000.0
2008-05-26 05:46:00,2.0316,2.0316,2.0316,2.0316,12900000.0
2008-05-26 05:47:00,2.0316,2.0316,2.0315,2.0315,16700000.0
2008-05-26 05:48:00,2.0316,2.0316,2.0315,2.0316,25400000.0
2008-05-26 05:49:00,2.0316,2.0316,2.0315,2.0316,44700000.0
2008-05-26 05:50:00,2.0315,2.032,2.0315,2.032,41300000.0
2008-05-26 05:51:00,2.0319,2.0325,2.0319,2.0321,101300000.0
2008-05-26 05:52:00,2.0321,2.0325,2.0319,2.0321,115900000.0
2008-05-26 05:53:00,2.0321,2.0321,2.0321,2.0321,400000.0
2008-05-26 05:54:00,2.03208,2.03217,2.03187,2.03216,17000000.0
2008-05-26 05:55:00,2.0321,2.0323,2.0321,2.0321,6000000.0
2008-05-26 05:56:00,2.0321,2.0321,2.032,2.032,8300000.0
2008-05-26 05:57:00,2.032,2.032,2.0315,2.0317,48000000.0
2008-05-26 05:58:00,2.0317,2.0318,2.0315,2.0315,104300000.0
2008-05-26 05:59:00,2.0315,2.0321,2.0315,2.0321,18600000.0
2008-05-26 06:00:00,2.0321,2.0321,2.0321,2.0321,11400000.0
2008-05-26 06:01:00,2.0321,2.0321,2.0321,2.0321,7600000.0
2008-05-26 06:02:00,2.0321,2.0321,2.0318,2.032,119500000.0
2008-05-26 06:03:00,2.032,2.032,2.0319,2.0319,9800000.0
2008-05-26 06:04:00,2.0318,2.0321,2.0318,2.0321,94200000.0
2008-05-26 06:05:00,2.0321,2.0321,2.0318,2.0321,39700000.0
2008-05-26 06:06:00,2.0322,2.0322,2.0322,2.0322,1900000.0
2008-05-26 06:07:00,2.0322,2.0322,2.0319,2.0319,5700000.0
2008-05-26 06:08:00,2.0322,2.0322,2.0319,2.0319,9500000.0
2008-05-26 06:09:00,2.0319,2.0324,2.0319,2.0322,46800000.0
2008-05-26 06:10:00,2.0322,2.0326,2.032,2.032,94600000.0
2008-05-26 06:11:00,2.0322,2.0327,2.0321,2.0322,160600000.0
2008-05-26 06:12:00,2.0322,2.0322,2.0322,2.0322,20900000.0
2008-05-26 06:13:00,2.0322,2.0322,2.0322,2.0322,1900000.0
2008-05-26 06:14:00,2.0322,2.0322,2.0322,2.0322,15200000.0
2008-05-26 06:15:00,2.0322,2.0322,2.0322,2.0322,22800000.0
2008-05-26 06:16:00,2.0322,2.0322,2.0322,2.0322,36100000.0
2008-05-26 06:17:00,2.0322,2.0322,2.0322,2.0322,7600000.0
2008-05-26 06:18:00,2.0322,2.0322,2.0322,2.0322,17100000.0
2008-05-26 06:19:00,2.0322,2.0324,2.0322,2.0324,38000000.0
2008-05-26 06:20:00,2.0324,2.0325,2.0322,2.0325,80800000.0
2008-05-26 06:21:00,2.0325,2.0328,2.0325,2.0328,58800000.0
2008-05-26 06:22:00,2.0328,2.0329,2.0328,2.0329,7600000.0
2008-05-26 06:23:00,2.0329,2.033,2.0329,2.0329,7600000.0
2008-05-26 06:24:00,2.033,2.033,2.033,2.033,1900000.0
2008-05-26 06:25:00,2.033,2.0332,2.033,2.0332,7600000.0
2008-05-26 06:26:00,2.0332,2.0334,2.0332,2.0334,61100000.0
2008-05-26 06:27:00,2.0333,2.0334,2.0332,2.0333,98100000.0
2008-05-26 06:28:00,2.0332,2.0336,2.0332,2.0334,148700000.0
2008-05-26 06:29:00,2.0334,2.0337,2.0334,2.0337,161500000.0
2008-05-26 06:30:00,2.0337,2.034,2.0335,2.0338,79800000.0
2008-05-26 06:31:00,2.0339,2.0339,2.0338,2.0338,4000000.0
2008-05-26 06:32:00,2.0338,2.034,2.0336,2.034,27100000.0
2008-05-26 06:33:00,2.0341,2.0341,2.034,2.034,27100000.0
2008-05-26 06:34:00,2.034,2.0342,2.0339,2.034,27000000.0
2008-05-26 06:35:00,2.0341,2.0341,2.0337,2.0338,18600000.0
2008-05-26 06:36:00,2.0338,2.0338,2.0335,2.0335,2800000.0
2008-05-26 06:37:00,2.0337,2.0339,2.0337,2.0337,7200000.0
2008-05-26 06:38:00,2.0337,2.0337,2.0331,2.0332,31700000.0
2008-05-26 06:39:00,2.0332,2.0333,2.0332,2.0333,3400000.0
2008-05-26 06:40:00,2.03303,2.03332,2.03303,2.03332,5200000.0
2008-05-26 06:41:00,2.03317,2.0332,2.03281,2.03306,5000000.0
2008-05-26 06:42:00,2.0333,2.0335,2.0332,2.0333,18700000.0
2008-05-26 06:43:00,2.0333,2.0335,2.0333,2.0333,8500000.0
2008-05-26 06:44:00,2.0333,2.0336,2.0333,2.0336,27000000.0
2008-05-26 06:45:00,2.0335,2.0335,2.0333,2.0334,20900000.0
2008-05-26 06:46:00,2.0334,2.0335,2.0334,2.0334,27400000.0
2008-05-26 06:47:00,2.0335,2.0336,2.0334,2.0334,5700000.0
2008-05-26 06:48:00,2.0336,2.0336,2.0334,2.0335,17400000.0
2008-05-26 06:49:00,2.0334,2.0334,2.0334,2.0334,1900000.0
2008-05-26 06:50:00,2.0335,2.0335,2.0334,2.0334,11700000.0
2008-05-26 06:51:00,2.0334,2.0335,2.0331,2.0333,30400000.0
2008-05-26 06:52:00,2.0334,2.0335,2.0334,2.0335,16800000.0
2008-05-26 06:53:00,2.0334,2.0334,2.0334,2.0334,7200000.0
2008-05-26 06:54:00,2.0334,2.0335,2.0334,2.0334,10400000.0
2008-05-26 06:55:00,2.0335,2.0335,2.0334,2.0334,4000000.0
2008-05-26 06:56:00,2.0334,2.0335,2.0333,2.0335,12600000.0
2008-05-26 06:57:00,2.0334,2.0336,2.0334,2.0336,17600000.0
2008-05-26 06:58:00,2.0336,2.0336,2.0334,2.0335,60900000.0
2008-05-26 06:59:00,2.0335,2.0335,2.0334,2.0334,30600000.0
2008-05-26 07:00:00,2.0334,2.0337,2.0334,2.0337,23900000.0
2008-05-26 07:01:00,2.0337,2.0337,2.0336,2.0337,9600000.0
2008-05-26 07:02:00,2.0337,2.0337,2.0336,2.0336,11700000.0
2008-05-26 07:03:00,2.0336,2.0336,2.0335,2.0336,9300000.0
2008-05-26 07:04:00,2.0336,2.0337,2.0336,2.0337,1200000.0
2008-05-26 07:05:00,2.0337,2.0337,2.0337,2.0337,800000.0
2008-05-26 07:06:00,2.0334,2.03347,2.03308,2.03314,16700000.0
2008-05-26 07:07:00,2.0335,2.0335,2.03311,2.03322,17600000.0
2008-05-26 07:08:00,2.0336,2.0336,2.0336,2.0336,400000.0
2008-05-26 07:09:00,2.0336,2.034,2.0336,2.0337,33300000.0
2008-05-26 07:10:00,2.0336,2.0338,2.0336,2.0338,11400000.0
2008-05-26 07:11:00,2.0338,2.0339,2.0327,2.0336,139400000.0
2008-05-26 07:12:00,2.0332,2.0336,2.0332,2.0336,130400000.0
2008-05-26 07:13:00,2.0336,2.0338,2.0336,2.0337,23400000.0
2008-05-26 07:14:00,2.0337,2.0337,2.0335,2.0337,40100000.0
2008-05-26 07:15:00,2.0337,2.0337,2.033,2.0332,51100000.0
2008-05-26 07:16:00,2.0332,2.0334,2.0332,2.0334,11600000.0
2008-05-26 07:17:00,2.0336,2.0336,2.0335,2.0336,4800000.0
2008-05-26 07:18:00,2.03337,2.03371,2.03318,2.03371,24300000.0
2008-05-26 07:19:00,2.0337,2.0337,2.0337,2.0337,400000.0
2008-05-26 07:20:00,2.0337,2.0337,2.0337,2.0337,1200000.0
2008-05-26 07:21:00,2.0337,2.0337,2.0335,2.0335,9600000.0
2008-05-26 07:22:00,2.0335,2.0335,2.0335,2.0335,4600000.0
2008-05-26 07:23:00,2.0334,2.0337,2.0333,2.0334,32100000.0
2008-05-26 07:24:00,2.0337,2.0337,2.0334,2.0334,25100000.0
2008-05-26 07:25:00,2.0334,2.0334,2.0333,2.0334,14900000.0
2008-05-26 07:26:00,2.0333,2.0334,2.0333,2.0334,18700000.0
2008-05-26 07:27:00,2.0333,2.0334,2.0333,2.0334,33900000.0
2008-05-26 07:28:00,2.0332,2.0332,2.0332,2.0332,400000.0
2008-05-26 07:29:00,2.0332,2.0332,2.0331,2.0332,25000000.0
2008-05-26 07:30:00,2.03325,2.0334,2.0331,2.0334,8300000.0
2008-05-26 07:31:00,2.0334,2.03345,2.033,2.033,13200000.0
2008-05-26 07:32:00,2.033,2.033,2.033,2.033,1200000.0
2008-05-26 07:33:00,2.033,2.033,2.0328,2.0328,5600000.0
2008-05-26 07:34:00,2.0329,2.033,2.0327,2.0328,9400000.0
2008-05-26 07:35:00,2.0329,2.0329,2.0327,2.0327,2000000.0
2008-05-26 07:36:00,2.0327,2.0331,2.0327,2.0327,17900000.0
2008-05-26 07:37:00,2.0327,2.0328,2.0325,2.0325,24000000.0
2008-05-26 07:38:00,2.0324,2.0332,2.0324,2.0326,21600000.0
2008-05-26 07:39:00,2.0326,2.0326,2.0325,2.0326,11500000.0
2008-05-26 07:40:00,2.0325,2.0325,2.0325,2.0325,800000.0
2008-05-26 07:41:00,2.0324,2.0324,2.0324,2.0324,1200000.0
2008-05-26 07:42:00,2.0327,2.0338,2.0327,2.0332,24600000.0
2008-05-26 07:43:00,2.0332,2.0335,2.033,2.0333,23100000.0
2008-05-26 07:44:00,2.0332,2.0333,2.0331,2.0332,18100000.0
2008-05-26 07:45:00,2.0332,2.0332,2.0319,2.0321,104100000.0
2008-05-26 07:46:00,2.0321,2.0322,2.0321,2.0321,39400000.0
2008-05-26 07:47:00,2.0321,2.0328,2.0321,2.0328,45100000.0
2008-05-26 07:48:00,2.0328,2.0328,2.03245,2.03265,4600000.0
2008-05-26 07:49:00,2.03265,2.03265,2.03225,2.0324,47400000.0
2008-05-26 07:50:00,2.0324,2.0328,2.0321,2.0322,60700000.0
2008-05-26 07:51:00,2.0322,2.0324,2.0321,2.03235,42800000.0
2008-05-26 07:52:00,2.03235,2.03245,2.03175,2.0322,16400000.0
2008-05-26 07:53:00,2.0322,2.0322,2.03185,2.0319,26800000.0
2008-05-26 07:54:00,2.032,2.032,2.03185,2.0319,47000000.0
2008-05-26 07:55:00,2.0319,2.032,2.0318,2.032,59500000.0
2008-05-26 07:56:00,2.0321,2.0322,2.0321,2.0322,8700000.0
2008-05-26 07:57:00,2.0322,2.0322,2.0322,2.0322,3800000.0
2008-05-26 07:58:00,2.0322,2.0322,2.032,2.0321,36800000.0
2008-05-26 07:59:00,2.0321,2.0322,2.0321,2.0322,5700000.0
2008-05-26 08:00:00,2.0322,2.0322,2.03205,2.03215,51400000.0
2008-05-26 08:01:00,2.0321,2.0321,2.032,2.0321,16800000.0
2008-05-26 08:02:00,2.032,2.03215,2.0319,2.03215,23800000.0
2008-05-26 08:03:00,2.0322,2.0322,2.032,2.032,17900000.0
2008-05-26 08:04:00,2.032,2.0321,2.0318,2.0318,20600000.0
2008-05-26 08:05:00,2.03175,2.03175,2.0314,2.0314,14100000.0
2008-05-26 08:06:00,2.0314,2.0314,2.0313,2.0313,22000000.0
2008-05-26 08:07:00,2.0313,2.0314,2.0311,2.0314,26400000.0
2008-05-26 08:08:00,2.0314,2.0314,2.031,2.031,59100000.0
2008-05-26 08:09:00,2.031,2.0312,2.0309,2.031,83000000.0
2008-05-26 08:10:00,2.031,2.0312,2.0309,2.031,47700000.0
2008-05-26 08:11:00,2.031,2.031,2.0307,2.031,42900000.0
2008-05-26 08:12:00,2.03105,2.0311,2.0306,2.0306,66600000.0
2008-05-26 08:13:00,2.0307,2.0309,2.0307,2.0307,44600000.0
2008-05-26 08:14:00,2.0305,2.03065,2.0301,2.0302,24600000.0
2008-05-26 08:15:00,2.0301,2.031,2.0301,2.0307,115800000.0
2008-05-26 08:16:00,2.03075,2.0312,2.03075,2.031,9300000.0
2008-05-26 08:17:00,2.031,2.03185,2.031,2.03165,24500000.0
2008-05-26 08:18:00,2.03165,2.03165,2.03065,2.0309,49800000.0
2008-05-26 08:19:00,2.0309,2.0313,2.0304,2.0313,144000000.0
2008-05-26 08:20:00,2.0311,2.0314,2.03075,2.0312,72300000.0
2008-05-26 08:21:00,2.03125,2.03145,2.03085,2.0314,25300000.0
2008-05-26 08:22:00,2.03145,2.0317,2.0314,2.03155,41900000.0
2008-05-26 08:23:00,2.03155,2.0321,2.03145,2.032,29100000.0
2008-05-26 08:24:00,2.032,2.03265,2.0314,2.0323,232500000.0
2008-05-26 08:25:00,2.0323,2.0323,2.0315,2.0322,76900000.0
2008-05-26 08:26:00,2.0322,2.03235,2.0317,2.0317,25800000.0
2008-05-26 08:27:00,2.0317,2.0319,2.0317,2.0317,56300000.0
2008-05-26 08:28:00,2.0318,2.0318,2.0316,2.0316,20800000.0
2008-05-26 08:29:00,2.0316,2.0318,2.0315,2.0315,70700000.0
2008-05-26 08:30:00,2.0315,2.032,2.0314,2.0318,33100000.0
2008-05-26 08:31:00,2.032,2.032,2.0316,2.0316,22300000.0
2008-05-26 08:32:00,2.0315,2.0315,2.03145,2.03145,8700000.0
2008-05-26 08:33:00,2.0314,2.0314,2.0314,2.0314,21100000.0
2008-05-26 08:34:00,2.0314,2.0317,2.0314,2.0316,54600000.0
2008-05-26 08:35:00,2.0316,2.0317,2.0316,2.0317,5200000.0
2008-05-26 08:36:00,2.0317,2.0319,2.0317,2.0317,9800000.0
2008-05-26 08:37:00,2.0317,2.0317,2.0314,2.0314,60500000.0
2008-05-26 08:38:00,2.0314,2.0314,2.0307,2.0307,49700000.0
2008-05-26 08:39:00,2.0307,2.0307,2.0302,2.0302,100100000.0
2008-05-26 08:40:00,2.0302,2.0304,2.03,2.0304,71900000.0
2008-05-26 08:41:00,2.0302,2.0305,2.0302,2.0304,25700000.0
2008-05-26 08:42:00,2.03055,2.0307,2.0302,2.0304,30900000.0
2008-05-26 08:43:00,2.03045,2.03075,2.0301,2.0303,72600000.0
2008-05-26 08:44:00,2.0303,2.0306,2.03015,2.03055,11200000.0
2008-05-26 08:45:00,2.03035,2.0307,2.0303,2.0306,14800000.0
2008-05-26 08:46:00,2.0307,2.0309,2.03,2.0304,21300000.0
2008-05-26 08:47:00,2.03035,2.0306,2.03015,2.0304,16500000.0
2008-05-26 08:48:00,2.0306,2.0307,2.0304,2.0305,20500000.0
2008-05-26 08:49:00,2.0304,2.0304,2.03015,2.0302,2300000.0
2008-05-26 08:50:00,2.0303,2.0305,2.0302,2.0304,4600000.0
2008-05-26 08:51:00,2.03035,2.03085,2.03015,2.0308,45000000.0
2008-05-26 08:52:00,2.0309,2.0309,2.0307,2.0309,10700000.0
2008-05-26 08:53:00,2.0308,2.03105,2.03065,2.031,13600000.0
2008-05-26 08:54:00,2.03105,2.0311,2.03055,2.03085,19500000.0
2008-05-26 08:55:00,2.0309,2.03105,2.0308,2.03085,12200000.0
2008-05-26 08:56:00,2.0309,2.03115,2.0309,2.0309,13300000.0
2008-05-26 08:57:00,2.0309,2.0309,2.03075,2.0308,9000000.0
2008-05-26 08:58:00,2.0308,2.0309,2.0302,2.0302,21000000.0
2008-05-26 08:59:00,2.0302,2.0305,2.029,2.02905,129000001.0
2008-05-26 09:00:00,2.029,2.0293,2.02775,2.0282,84600000.0
2008-05-26 09:01:00,2.0282,2.0283,2.02745,2.0277,125400000.0
2008-05-26 09:02:00,2.0277,2.02805,2.027,2.028,29600000.0
2008-05-26 09:03:00,2.02805,2.0283,2.02775,2.0283,27400000.0
2008-05-26 09:04:00,2.0283,2.0285,2.02795,2.02825,21300000.0
2008-05-26 09:05:00,2.02825,2.02835,2.02795,2.02805,89400000.0
2008-05-26 09:06:00,2.028,2.02845,2.02795,2.02825,34200000.0
2008-05-26 09:07:00,2.02835,2.0284,2.0282,2.0284,14000000.0
2008-05-26 09:08:00,2.02845,2.02865,2.02815,2.02825,36200000.0
2008-05-26 09:09:00,2.0282,2.0283,2.0281,2.0283,33200000.0
2008-05-26 09:10:00,2.02835,2.02845,2.02835,2.0284,25500000.0
2008-05-26 09:11:00,2.0283,2.0287,2.0283,2.02845,55300000.0
2008-05-26 09:12:00,2.02845,2.02875,2.02835,2.02855,21300000.0
2008-05-26 09:13:00,2.0286,2.0293,2.02845,2.02845,37300000.0
2008-05-26 09:14:00,2.0284,2.02865,2.0284,2.02845,59100000.0
2008-05-26 09:15:00,2.0285,2.02895,2.02835,2.0286,67800000.0
2008-05-26 09:16:00,2.0286,2.0288,2.02835,2.02845,68400000.0
2008-05-26 09:17:00,2.02845,2.02845,2.02795,2.028,25600000.0
2008-05-26 09:18:00,2.02805,2.0287,2.02805,2.0282,25300000.0
2008-05-26 09:19:00,2.0282,2.0284,2.0281,2.0281,51800000.0
2008-05-26 09:20:00,2.0281,2.0282,2.02785,2.028,93300000.0
2008-05-26 09:21:00,2.028,2.0282,2.028,2.028,62500000.0
2008-05-26 09:22:00,2.028,2.028,2.0275,2.0277,104600000.0
2008-05-26 09:23:00,2.0277,2.02805,2.0277,2.02805,27300000.0
2008-05-26 09:24:00,2.02805,2.0281,2.0275,2.02785,30600000.0
2008-05-26 09:25:00,2.0278,2.02815,2.02765,2.02785,38800000.0
2008-05-26 09:26:00,2.02795,2.02825,2.0278,2.0281,22500000.0
2008-05-26 09:27:00,2.0281,2.0282,2.0281,2.0281,19600000.0
2008-05-26 09:28:00,2.0281,2.0283,2.0281,2.02825,14600000.0
2008-05-26 09:29:00,2.0283,2.0287,2.0282,2.0285,33400000.0
2008-05-26 09:30:00,2.0285,2.0285,2.0282,2.0285,12300000.0
2008-05-26 09:31:00,2.0285,2.0285,2.0285,2.0285,400000.0
2008-05-26 09:32:00,2.0286,2.0286,2.028,2.02805,12800000.0
2008-05-26 09:33:00,2.02805,2.02805,2.0275,2.0275,23400000.0
2008-05-26 09:34:00,2.0275,2.02775,2.0275,2.0277,10200000.0
2008-05-26 09:35:00,2.0277,2.02805,2.02755,2.0278,33200000.0
2008-05-26 09:36:00,2.0278,2.02835,2.0277,2.0279,40100000.0
2008-05-26 09:37:00,2.0278,2.02805,2.0278,2.0279,5600000.0
2008-05-26 09:38:00,2.0279,2.028,2.0278,2.0279,8200000.0
2008-05-26 09:39:00,2.02785,2.0282,2.0278,2.02815,5700000.0
2008-05-26 09:40:00,2.02805,2.02815,2.0278,2.0279,15200000.0
2008-05-26 09:41:00,2.02795,2.02815,2.02765,2.0278,9100000.0
2008-05-26 09:42:00,2.0279,2.028,2.02785,2.028,9500000.0
2008-05-26 09:43:00,2.028,2.02805,2.0278,2.0279,13500000.0
2008-05-26 09:44:00,2.0279,2.0284,2.0279,2.02825,6900000.0
2008-05-26 09:45:00,2.02815,2.02825,2.02795,2.0282,14100000.0
2008-05-26 09:46:00,2.0281,2.02825,2.028,2.02815,17000000.0
2008-05-26 09:47:00,2.0282,2.0283,2.02815,2.0283,1200000.0
2008-05-26 09:48:00,2.0282,2.02825,2.0281,2.02825,10600000.0
2008-05-26 09:49:00,2.02825,2.0286,2.02825,2.02845,33800000.0
2008-05-26 09:50:00,2.0285,2.02905,2.02835,2.0289,21200000.0
2008-05-26 09:51:00,2.02895,2.0292,2.02885,2.0291,19800000.0
2008-05-26 09:52:00,2.029,2.0291,2.02885,2.02905,10400000.0
2008-05-26 09:53:00,2.02905,2.02945,2.02905,2.02935,14800000.0
2008-05-26 09:54:00,2.02935,2.02965,2.02925,2.02965,13600000.0
2008-05-26 09:55:00,2.02955,2.02965,2.02935,2.0294,13200000.0
2008-05-26 09:56:00,2.0293,2.02945,2.0291,2.0292,21800000.0
2008-05-26 09:57:00,2.0292,2.0296,2.02915,2.02915,11100000.0
2008-05-26 09:58:00,2.02925,2.03025,2.0292,2.03015,31200000.0
2008-05-26 09:59:00,2.03005,2.03095,2.02985,2.0306,18100000.0
2008-05-26 10:00:00,2.03075,2.03095,2.0304,2.0307,46900000.0
2008-05-26 10:01:00,2.0307,2.03075,2.0301,2.0301,31800000.0
2008-05-26 10:02:00,2.03015,2.0302,2.0293,2.0295,71000000.0
2008-05-26 10:03:00,2.0295,2.0299,2.02925,2.0293,39200000.0
2008-05-26 10:04:00,2.02935,2.02945,2.0286,2.0291,122000000.0
2008-05-26 10:05:00,2.02915,2.03,2.0291,2.0299,40500000.0
2008-05-26 10:06:00,2.02985,2.02995,2.0294,2.02975,36400000.0
2008-05-26 10:07:00,2.02985,2.03025,2.02945,2.03025,33200000.0
2008-05-26 10:08:00,2.0302,2.0304,2.0298,2.0298,23300000.0
2008-05-26 10:09:00,2.0297,2.0302,2.0295,2.0301,28700000.0
2008-05-26 10:10:00,2.0301,2.0301,2.02965,2.0301,23200000.0
2008-05-26 10:11:00,2.0301,2.03035,2.0299,2.0301,23900000.0
2008-05-26 10:12:00,2.0301,2.03015,2.0298,2.0298,11700000.0
2008-05-26 10:13:00,2.0298,2.0302,2.0296,2.0299,42300000.0
2008-05-26 10:14:00,2.03,2.0305,2.0292,2.0292,61600000.0
2008-05-26 10:15:00,2.0292,2.0297,2.0292,2.0296,21100000.0
2008-05-26 10:16:00,2.0297,2.03005,2.02935,2.0297,39700000.0
2008-05-26 10:17:00,2.0297,2.02995,2.0296,2.02995,20100000.0
2008-05-26 10:18:00,2.03005,2.0304,2.02975,2.0299,13300000.0
2008-05-26 10:19:00,2.03,2.0301,2.02975,2.0299,11800000.0
2008-05-26 10:20:00,2.03,2.03,2.02975,2.03,18800000.0
2008-05-26 10:21:00,2.0299,2.0319,2.0299,2.0309,33000000.0
2008-05-26 10:22:00,2.0307,2.0307,2.02995,2.0304,49400000.0
2008-05-26 10:23:00,2.0304,2.0307,2.0304,2.0306,38600000.0
2008-05-26 10:24:00,2.0306,2.0307,2.0302,2.0306,41900000.0
2008-05-26 10:25:00,2.03055,2.0306,2.0301,2.0306,15600000.0
2008-05-26 10:26:00,2.0306,2.0306,2.0302,2.0304,65600000.0
2008-05-26 10:27:00,2.0304,2.0304,2.03005,2.03025,25400000.0
2008-05-26 10:28:00,2.03025,2.0304,2.0302,2.0302,33500000.0
2008-05-26 10:29:00,2.0302,2.0305,2.0301,2.0303,17800000.0
2008-05-26 10:30:00,2.0303,2.0303,2.0303,2.0303,4400000.0
2008-05-26 10:31:00,2.0303,2.0305,2.0302,2.0303,24500000.0
2008-05-26 10:32:00,2.0305,2.03055,2.03025,2.0304,9400000.0
2008-05-26 10:33:00,2.0304,2.0305,2.0303,2.0303,21500000.0
2008-05-26 10:34:00,2.0303,2.0303,2.0303,2.0303,41700000.0
2008-05-26 10:35:00,2.0303,2.0304,2.0299,2.03,18700000.0
2008-05-26 10:36:00,2.03,2.03,2.0293,2.0296,40500000.0
2008-05-26 10:37:00,2.0296,2.02975,2.02955,2.02955,8800000.0
2008-05-26 10:38:00,2.0296,2.03,2.0296,2.03,6300000.0
2008-05-26 10:39:00,2.03,2.0301,2.0296,2.0296,11900000.0
2008-05-26 10:40:00,2.0297,2.03065,2.0297,2.03045,26500000.0
2008-05-26 10:41:00,2.03055,2.03055,2.0297,2.0302,13900000.0
2008-05-26 10:42:00,2.0299,2.0303,2.0294,2.0303,30600000.0
2008-05-26 10:43:00,2.0303,2.0304,2.0301,2.0301,47300000.0
2008-05-26 10:44:00,2.03015,2.0304,2.0301,2.0302,71500000.0
2008-05-26 10:45:00,2.0303,2.0306,2.0303,2.0306,27200000.0
2008-05-26 10:46:00,2.0307,2.031,2.03025,2.03075,86700000.0
2008-05-26 10:47:00,2.0308,2.0308,2.0302,2.03055,75900000.0
2008-05-26 10:48:00,2.03055,2.03055,2.03,2.03035,46300000.0
2008-05-26 10:49:00,2.0304,2.03115,2.03015,2.03115,13200000.0
2008-05-26 10:50:00,2.03115,2.0319,2.03115,2.03125,31000000.0
2008-05-26 10:51:00,2.03135,2.03165,2.0309,2.0314,65800000.0
2008-05-26 10:52:00,2.0313,2.0316,2.031,2.0313,56600000.0
2008-05-26 10:53:00,2.0313,2.0317,2.0309,2.0316,59100000.0
2008-05-26 10:54:00,2.0316,2.03175,2.0316,2.0316,6500000.0
2008-05-26 10:55:00,2.0316,2.0317,2.031,2.0312,62300000.0
2008-05-26 10:56:00,2.0312,2.0312,2.0303,2.0304,49400000.0
2008-05-26 10:57:00,2.0304,2.03075,2.03035,2.03045,40900000.0
2008-05-26 10:58:00,2.0305,2.03075,2.03045,2.0307,56800000.0
2008-05-26 10:59:00,2.0307,2.0308,2.0304,2.0306,109200000.0
2008-05-26 11:00:00,2.0306,2.0308,2.0305,2.0306,43500000.0
2008-05-26 11:01:00,2.0306,2.0307,2.0304,2.0304,27300000.0
2008-05-26 11:02:00,2.0304,2.0305,2.03025,2.0305,49200000.0
2008-05-26 11:03:00,2.0306,2.0307,2.03045,2.0305,39000000.0
2008-05-26 11:04:00,2.0305,2.0312,2.03045,2.0312,24600000.0
2008-05-26 11:05:00,2.0312,2.03155,2.03115,2.0315,34600000.0
2008-05-26 11:06:00,2.0315,2.03155,2.03065,2.03075,39400000.0
2008-05-26 11:07:00,2.03075,2.03095,2.0305,2.0307,37700000.0
2008-05-26 11:08:00,2.0307,2.031,2.0306,2.0308,15700000.0
2008-05-26 11:09:00,2.0309,2.0312,2.0309,2.031,22000000.0
2008-05-26 11:10:00,2.03105,2.03115,2.03065,2.0309,17400000.0
2008-05-26 11:11:00,2.0309,2.0309,2.03045,2.03045,16500000.0
2008-05-26 11:12:00,2.03045,2.03055,2.03015,2.03015,16400000.0
2008-05-26 11:13:00,2.0302,2.0306,2.03015,2.0304,16900000.0
2008-05-26 11:14:00,2.0304,2.0304,2.03,2.03,21700000.0
2008-05-26 11:15:00,2.03,2.0302,2.02975,2.0299,89200000.0
2008-05-26 11:16:00,2.0299,2.0301,2.0299,2.0299,28200000.0
2008-05-26 11:17:00,2.0299,2.03,2.02985,2.03,17700000.0
2008-05-26 11:18:00,2.03,2.03,2.0298,2.0298,26800000.0
2008-05-26 11:19:00,2.0299,2.0299,2.0294,2.0296,58200000.0
2008-05-26 11:20:00,2.0296,2.0302,2.0296,2.0299,45400000.0
2008-05-26 11:21:00,2.0299,2.0302,2.02985,2.0302,16100000.0
2008-05-26 11:22:00,2.0302,2.0302,2.02955,2.02955,31600000.0
2008-05-26 11:23:00,2.0295,2.0298,2.0292,2.0294,19800000.0
2008-05-26 11:24:00,2.0294,2.0295,2.0293,2.0294,31400000.0
2008-05-26 11:25:00,2.0294,2.0298,2.02925,2.0293,21700000.0
2008-05-26 11:26:00,2.0292,2.0297,2.0291,2.02965,28400000.0
2008-05-26 11:27:00,2.02975,2.02975,2.0289,2.02905,17200000.0
2008-05-26 11:28:00,2.02915,2.0294,2.02905,2.02905,28700000.0
2008-05-26 11:29:00,2.02905,2.0291,2.0289,2.029,18300000.0
2008-05-26 11:30:00,2.0291,2.0292,2.02885,2.029,12200000.0
2008-05-26 11:31:00,2.029,2.029,2.02875,2.0288,11900000.0
2008-05-26 11:32:00,2.0288,2.0292,2.0288,2.0291,15800000.0
2008-05-26 11:33:00,2.02905,2.0291,2.0289,2.0289,12500000.0
2008-05-26 11:34:00,2.0289,2.0291,2.0286,2.0286,17800000.0
2008-05-26 11:35:00,2.0287,2.0288,2.02825,2.02825,20600000.0
2008-05-26 11:36:00,2.0282,2.02845,2.0277,2.02845,47700000.0
2008-05-26 11:37:00,2.02845,2.0287,2.02805,2.0283,55400000.0
2008-05-26 11:38:00,2.0283,2.02875,2.02815,2.0285,45400000.0
2008-05-26 11:39:00,2.02855,2.0289,2.0283,2.0284,79600000.0
2008-05-26 11:40:00,2.0283,2.02905,2.0282,2.02905,38500000.0
2008-05-26 11:41:00,2.02905,2.0294,2.029,2.0293,49500000.0
2008-05-26 11:42:00,2.0293,2.0293,2.0293,2.0293,9300000.0
2008-05-26 11:43:00,2.0293,2.0293,2.029,2.0291,18800000.0
2008-05-26 11:44:00,2.0291,2.0292,2.0286,2.02875,47200000.0
2008-05-26 11:45:00,2.02865,2.0288,2.0284,2.02855,30800000.0
2008-05-26 11:46:00,2.0285,2.0289,2.0285,2.0289,47100000.0
2008-05-26 11:47:00,2.0289,2.0291,2.0286,2.02865,95700000.0
2008-05-26 11:48:00,2.02865,2.0287,2.0281,2.0281,77300000.0
2008-05-26 11:49:00,2.0281,2.0288,2.0281,2.0285,60100000.0
2008-05-26 11:50:00,2.0285,2.0285,2.028,2.0282,21700000.0
2008-05-26 11:51:00,2.0281,2.0284,2.0265,2.0265,57700000.0
2008-05-26 11:52:00,2.0269,2.0274,2.0267,2.0273,92000000.0
2008-05-26 11:53:00,2.0275,2.0279,2.0275,2.0277,64200000.0
2008-05-26 11:54:00,2.0277,2.0279,2.0276,2.0279,37000000.0
2008-05-26 11:55:00,2.02795,2.02795,2.02785,2.02785,11500000.0
2008-05-26 11:56:00,2.0279,2.02815,2.0279,2.028,44600000.0
2008-05-26 11:57:00,2.028,2.0281,2.028,2.028,41800000.0
2008-05-26 11:58:00,2.0281,2.0282,2.028,2.0282,11300000.0
2008-05-26 11:59:00,2.0282,2.0282,2.02795,2.02815,6700000.0
2008-05-26 12:00:00,2.02815,2.02815,2.0279,2.02805,9100000.0
2008-05-26 12:01:00,2.0284,2.0284,2.0278,2.0279,6200000.0
2008-05-26 12:02:00,2.028,2.0283,2.028,2.0281,6600000.0
2008-05-26 12:03:00,2.0281,2.0283,2.0279,2.0279,8800000.0
2008-05-26 12:04:00,2.0279,2.0283,2.0276,2.0283,12400000.0
2008-05-26 12:05:00,2.0283,2.0284,2.0282,2.0283,2600000.0
2008-05-26 12:06:00,2.0283,2.0283,2.0281,2.0283,4400000.0
2008-05-26 12:07:00,2.0283,2.0285,2.0281,2.0282,34300000.0
2008-05-26 12:08:00,2.0282,2.0282,2.0275,2.0276,40100000.0
2008-05-26 12:09:00,2.0276,2.0276,2.0272,2.0272,19500000.0
2008-05-26 12:10:00,2.0272,2.0277,2.027,2.0273,39700000.0
2008-05-26 12:11:00,2.0273,2.0275,2.0273,2.0275,11100000.0
2008-05-26 12:12:00,2.02755,2.0276,2.0274,2.0275,30800000.0
2008-05-26 12:13:00,2.0275,2.02765,2.0274,2.02755,13100000.0
2008-05-26 12:14:00,2.02765,2.0277,2.0274,2.0274,19900000.0
2008-05-26 12:15:00,2.0274,2.0282,2.0274,2.02795,16600000.0
2008-05-26 12:16:00,2.028,2.0283,2.02795,2.0282,12000000.0
2008-05-26 12:17:00,2.0283,2.0286,2.0277,2.0278,36000000.0
2008-05-26 12:18:00,2.0277,2.02795,2.0277,2.02775,15300000.0
2008-05-26 12:19:00,2.02775,2.02795,2.02775,2.02785,4800000.0
2008-05-26 12:20:00,2.02785,2.02805,2.0278,2.0278,13900000.0
2008-05-26 12:21:00,2.0279,2.0282,2.0279,2.0282,13900000.0
2008-05-26 12:22:00,2.0282,2.0284,2.0282,2.0284,2600000.0
2008-05-26 12:23:00,2.0284,2.0284,2.0284,2.0284,600000.0
2008-05-26 12:24:00,2.0284,2.0285,2.0284,2.0284,1600000.0
2008-05-26 12:25:00,2.0285,2.0285,2.0284,2.0284,3600000.0
2008-05-26 12:26:00,2.0284,2.0284,2.0283,2.0283,4600000.0
2008-05-26 12:27:00,2.0283,2.0284,2.0279,2.0279,31900000.0
2008-05-26 12:28:00,2.0279,2.0279,2.0278,2.0278,51200000.0
2008-05-26 12:29:00,2.0279,2.0281,2.0278,2.0279,13300000.0
2008-05-26 12:30:00,2.0278,2.0279,2.0278,2.0279,6600000.0
2008-05-26 12:31:00,2.0279,2.0279,2.0279,2.0279,2000000.0
2008-05-26 12:32:00,2.0279,2.0279,2.02775,2.02785,27900000.0
2008-05-26 12:33:00,2.0278,2.0279,2.02775,2.0279,20100000.0
2008-05-26 12:34:00,2.0279,2.0283,2.0279,2.028,11800000.0
2008-05-26 12:35:00,2.02785,2.0279,2.02785,2.0279,25600000.0
2008-05-26 12:36:00,2.0279,2.0281,2.0279,2.0281,11600000.0
2008-05-26 12:37:00,2.028,2.028,2.02785,2.02785,5700000.0
2008-05-26 12:38:00,2.0278,2.02785,2.0278,2.02785,2800000.0
2008-05-26 12:39:00,2.0278,2.0282,2.0278,2.028,3800000.0
2008-05-26 12:40:00,2.028,2.0282,2.0279,2.0281,14800000.0
2008-05-26 12:41:00,2.02795,2.02805,2.0271,2.0276,92200000.0
2008-05-26 12:42:00,2.0277,2.0277,2.0274,2.0275,32000000.0
2008-05-26 12:43:00,2.0275,2.02765,2.02745,2.0275,22000000.0
2008-05-26 12:44:00,2.02745,2.0277,2.0274,2.0277,19600000.0
2008-05-26 12:45:00,2.0277,2.0282,2.0276,2.028,16600000.0
2008-05-26 12:46:00,2.028,2.0282,2.0277,2.02795,93300000.0
2008-05-26 12:47:00,2.028,2.0282,2.0279,2.0282,28200000.0
2008-05-26 12:48:00,2.0282,2.0287,2.028,2.02825,68300000.0
2008-05-26 12:49:00,2.02825,2.0283,2.02815,2.02825,12200000.0
2008-05-26 12:50:00,2.02825,2.0289,2.02825,2.0288,18300000.0
2008-05-26 12:51:00,2.0288,2.0288,2.0286,2.0287,9400000.0
2008-05-26 12:52:00,2.0287,2.0288,2.0283,2.0286,22800000.0
2008-05-26 12:53:00,2.0286,2.0286,2.0286,2.0286,4400000.0
2008-05-26 12:54:00,2.0286,2.0287,2.0283,2.0285,55000000.0
2008-05-26 12:55:00,2.0285,2.0288,2.0285,2.0287,32800000.0
2008-05-26 12:56:00,2.0287,2.0288,2.0277,2.0277,65500000.0
2008-05-26 12:57:00,2.02775,2.0287,2.02765,2.02795,71200000.0
2008-05-26 12:58:00,2.02815,2.0285,2.02795,2.0281,91700000.0
2008-05-26 12:59:00,2.0281,2.0283,2.028,2.0281,35200000.0
2008-05-26 13:00:00,2.0282,2.0283,2.0278,2.02825,55200000.0
2008-05-26 13:01:00,2.0284,2.0287,2.0284,2.02865,48900000.0
2008-05-26 13:02:00,2.0286,2.0287,2.02845,2.02845,56700000.0
2008-05-26 13:03:00,2.02845,2.0286,2.02835,2.0284,48800000.0
2008-05-26 13:04:00,2.0284,2.0286,2.0284,2.0286,15300000.0
2008-05-26 13:05:00,2.0286,2.0287,2.0284,2.0285,31900000.0
2008-05-26 13:06:00,2.0284,2.0285,2.0283,2.02845,9200000.0
2008-05-26 13:07:00,2.0284,2.02845,2.0283,2.0283,10300000.0
2008-05-26 13:08:00,2.0283,2.0285,2.0282,2.0283,26900000.0
2008-05-26 13:09:00,2.0283,2.0285,2.02825,2.0285,10200000.0
2008-05-26 13:10:00,2.0285,2.02865,2.0283,2.0284,47400000.0
2008-05-26 13:11:00,2.0285,2.0287,2.0283,2.0284,23100000.0
2008-05-26 13:12:00,2.0285,2.0286,2.0283,2.0285,50700000.0
2008-05-26 13:13:00,2.0284,2.0284,2.0284,2.0284,6900000.0
2008-05-26 13:14:00,2.02845,2.0285,2.02835,2.0284,8500000.0
2008-05-26 13:15:00,2.02835,2.0286,2.0282,2.0284,33600000.0
2008-05-26 13:16:00,2.0284,2.02845,2.0284,2.0284,14800000.0
2008-05-26 13:17:00,2.0284,2.0286,2.0284,2.0286,22400000.0
2008-05-26 13:18:00,2.02855,2.0287,2.02855,2.02865,6400000.0
2008-05-26 13:19:00,2.0287,2.0288,2.02855,2.0288,14800000.0
2008-05-26 13:20:00,2.0288,2.0288,2.0286,2.0288,4500000.0
2008-05-26 13:21:00,2.0288,2.0288,2.0283,2.0284,24200000.0
2008-05-26 13:22:00,2.0284,2.0287,2.0282,2.02865,40700000.0
2008-05-26 13:23:00,2.0286,2.0286,2.02825,2.0286,4500000.0
2008-05-26 13:24:00,2.0286,2.0288,2.0286,2.0288,2000000.0
2008-05-26 13:25:00,2.0288,2.029,2.0287,2.0288,10100000.0
2008-05-26 13:26:00,2.0288,2.0289,2.0287,2.0288,8600000.0
2008-05-26 13:27:00,2.02885,2.0291,2.0284,2.0284,29500000.0
2008-05-26 13:28:00,2.02835,2.0286,2.02825,2.02855,46700000.0
2008-05-26 13:29:00,2.02845,2.02905,2.0282,2.029,25400000.0
2008-05-26 13:30:00,2.029,2.029,2.02835,2.02845,11500000.0
2008-05-26 13:31:00,2.02845,2.02845,2.0282,2.02825,21100000.0
2008-05-26 13:32:00,2.0282,2.02865,2.02815,2.02825,55600000.0
2008-05-26 13:33:00,2.0282,2.0287,2.0282,2.02855,18800000.0
2008-05-26 13:34:00,2.0285,2.0286,2.02825,2.0286,8400000.0
2008-05-26 13:35:00,2.0286,2.0286,2.0284,2.0286,10700000.0
2008-05-26 13:36:00,2.0286,2.0287,2.0285,2.0287,13900000.0
2008-05-26 13:37:00,2.0287,2.0292,2.0286,2.0289,11700000.0
2008-05-26 13:38:00,2.0289,2.029,2.0289,2.0289,1600000.0
2008-05-26 13:39:00,2.0289,2.029,2.0289,2.02895,1600000.0
2008-05-26 13:40:00,2.029,2.029,2.02875,2.02885,7300000.0
2008-05-26 13:41:00,2.02885,2.02895,2.02885,2.0289,5300000.0
2008-05-26 13:42:00,2.02885,2.02895,2.02875,2.0288,40500000.0
2008-05-26 13:43:00,2.02885,2.0289,2.02865,2.0287,19400000.0
2008-05-26 13:44:00,2.0287,2.0288,2.0286,2.0286,8200000.0
2008-05-26 13:45:00,2.0286,2.02865,2.0285,2.02865,13700000.0
2008-05-26 13:46:00,2.0286,2.02865,2.0285,2.0286,8000000.0
2008-05-26 13:47:00,2.0286,2.0288,2.0285,2.0285,13200000.0
2008-05-26 13:48:00,2.02855,2.0288,2.02855,2.0286,31900000.0
2008-05-26 13:49:00,2.02865,2.029,2.0286,2.02865,14900000.0
2008-05-26 13:50:00,2.02865,2.029,2.02865,2.029,10500000.0
2008-05-26 13:51:00,2.029,2.029,2.029,2.029,800000.0
2008-05-26 13:52:00,2.029,2.02925,2.02895,2.02925,10700000.0
2008-05-26 13:53:00,2.02925,2.02965,2.02915,2.0292,8600000.0
2008-05-26 13:54:00,2.0292,2.0293,2.0285,2.0291,12900000.0
2008-05-26 13:55:00,2.0291,2.0291,2.0281,2.0286,86700000.0
2008-05-26 13:56:00,2.02855,2.02855,2.0285,2.0285,900000.0
2008-05-26 13:57:00,2.0285,2.0287,2.0285,2.0287,6500000.0
2008-05-26 13:58:00,2.0288,2.0288,2.0287,2.02875,8200000.0
2008-05-26 13:59:00,2.02875,2.0288,2.02875,2.0288,17700000.0
2008-05-26 14:00:00,2.02885,2.02885,2.02875,2.02875,13300000.0
2008-05-26 14:01:00,2.0288,2.02885,2.02875,2.02885,15400000.0
2008-05-26 14:02:00,2.0288,2.02885,2.02875,2.02875,5400000.0
2008-05-26 14:03:00,2.02875,2.0288,2.0287,2.0288,8400000.0
2008-05-26 14:04:00,2.0288,2.02885,2.0287,2.02885,8100000.0
2008-05-26 14:05:00,2.02885,2.02885,2.0285,2.02855,16900000.0
2008-05-26 14:06:00,2.02855,2.02865,2.02845,2.02855,22700000.0
2008-05-26 14:07:00,2.0286,2.02875,2.0286,2.02865,19300000.0
2008-05-26 14:08:00,2.02865,2.02875,2.02855,2.02855,13600000.0
2008-05-26 14:09:00,2.0286,2.02865,2.0285,2.0285,5000000.0
2008-05-26 14:10:00,2.02855,2.02865,2.02845,2.02845,26200000.0
2008-05-26 14:11:00,2.02845,2.02845,2.0282,2.02825,36900000.0
2008-05-26 14:12:00,2.02825,2.02825,2.0277,2.028,92200000.0
2008-05-26 14:13:00,2.028,2.02805,2.0276,2.02795,129500000.0
2008-05-26 14:14:00,2.02815,2.02815,2.0279,2.02805,117800000.0
2008-05-26 14:15:00,2.028,2.028,2.0274,2.0277,20000000.0
2008-05-26 14:16:00,2.0277,2.0278,2.02755,2.02755,12900000.0
2008-05-26 14:17:00,2.0275,2.02755,2.02745,2.02755,11600000.0
2008-05-26 14:18:00,2.02745,2.0278,2.02735,2.0278,25200000.0
2008-05-26 14:19:00,2.02785,2.02785,2.02765,2.02775,31300000.0
2008-05-26 14:20:00,2.02765,2.02765,2.02745,2.0276,28700000.0
2008-05-26 14:21:00,2.02765,2.028,2.02735,2.02745,53100000.0
2008-05-26 14:22:00,2.02755,2.028,2.0275,2.0279,178800000.0
2008-05-26 14:23:00,2.0279,2.02805,2.0278,2.028,181400000.0
2008-05-26 14:24:00,2.028,2.02805,2.02785,2.0279,101000000.0
2008-05-26 14:25:00,2.028,2.02815,2.0277,2.02815,144300000.0
2008-05-26 14:26:00,2.02805,2.02805,2.02765,2.0279,221700000.0
2008-05-26 14:27:00,2.02785,2.028,2.0277,2.02775,87200000.0
2008-05-26 14:28:00,2.02775,2.0279,2.0273,2.0278,77700000.0
2008-05-26 14:29:00,2.0278,2.02815,2.0276,2.02785,121600000.0
2008-05-26 14:30:00,2.02775,2.0282,2.0276,2.0277,41200000.0
2008-05-26 14:31:00,2.0277,2.0278,2.0274,2.02745,40600000.0
2008-05-26 14:32:00,2.0276,2.02775,2.0274,2.02745,62500000.0
2008-05-26 14:33:00,2.02735,2.0279,2.0273,2.0276,34600000.0
2008-05-26 14:34:00,2.02765,2.02835,2.02755,2.02805,23500000.0
2008-05-26 14:35:00,2.02805,2.02825,2.02795,2.02815,5000000.0
2008-05-26 14:36:00,2.02815,2.0284,2.02805,2.02835,19300000.0
2008-05-26 14:37:00,2.0283,2.0284,2.02755,2.0281,28300000.0
2008-05-26 14:38:00,2.028,2.0282,2.0277,2.028,25500000.0
2008-05-26 14:39:00,2.028,2.0284,2.0279,2.0281,9400000.0
2008-05-26 14:40:00,2.028,2.0282,2.0277,2.0281,20700000.0
2008-05-26 14:41:00,2.02805,2.0282,2.02765,2.02775,16700000.0
2008-05-26 14:42:00,2.02785,2.02785,2.02755,2.02765,19900000.0
2008-05-26 14:43:00,2.02755,2.02835,2.02755,2.0277,36200000.0
2008-05-26 14:44:00,2.02765,2.02795,2.02765,2.02785,13800000.0
2008-05-26 14:45:00,2.02795,2.0286,2.0277,2.0278,18300000.0
2008-05-26 14:46:00,2.028,2.0282,2.02785,2.0282,14400000.0
2008-05-26 14:47:00,2.0281,2.0284,2.0281,2.0283,8200000.0
2008-05-26 14:48:00,2.0287,2.0287,2.0282,2.0282,2700000.0
2008-05-26 14:49:00,2.0282,2.02855,2.0282,2.0284,6800000.0
2008-05-26 14:50:00,2.0284,2.0284,2.0281,2.0283,9000000.0
2008-05-26 14:51:00,2.0282,2.02845,2.0282,2.02825,18500000.0
2008-05-26 14:52:00,2.0282,2.0282,2.02785,2.02795,24900000.0
2008-05-26 14:53:00,2.0279,2.02815,2.0276,2.0278,29500000.0
2008-05-26 14:54:00,2.0278,2.0281,2.0278,2.0279,33100000.0
2008-05-26 14:55:00,2.02785,2.0281,2.0277,2.02805,56800000.0
2008-05-26 14:56:00,2.0281,2.02825,2.0277,2.0278,17500000.0
2008-05-26 14:57:00,2.0281,2.02865,2.028,2.02845,35700000.0
2008-05-26 14:58:00,2.02845,2.02845,2.02775,2.0281,144100000.0
2008-05-26 14:59:00,2.0281,2.0281,2.02775,2.0281,81900000.0
2008-05-26 15:00:00,2.028,2.02805,2.0277,2.0278,170600000.0
2008-05-26 15:01:00,2.02795,2.0281,2.0279,2.028,5100000.0
2008-05-26 15:02:00,2.028,2.02875,2.0278,2.028,56300000.0
2008-05-26 15:03:00,2.02795,2.0281,2.0276,2.028,130500000.0
2008-05-26 15:04:00,2.028,2.0286,2.0279,2.028,132500000.0
2008-05-26 15:05:00,2.028,2.0283,2.02785,2.0281,16400000.0
2008-05-26 15:06:00,2.02815,2.0288,2.02815,2.0285,26700000.0
2008-05-26 15:07:00,2.0287,2.0288,2.0286,2.0286,7900000.0
2008-05-26 15:08:00,2.0288,2.0288,2.0281,2.0282,53900000.0
2008-05-26 15:09:00,2.0283,2.0286,2.0281,2.0284,72400000.0
2008-05-26 15:10:00,2.02835,2.0285,2.0282,2.0284,108900000.0
2008-05-26 15:11:00,2.02845,2.02875,2.02845,2.0287,107400000.0
2008-05-26 15:12:00,2.0287,2.0289,2.02865,2.02875,22100000.0
2008-05-26 15:13:00,2.02875,2.02885,2.02835,2.0285,33200000.0
2008-05-26 15:14:00,2.02865,2.02875,2.0284,2.0287,37600000.0
2008-05-26 15:15:00,2.0288,2.02885,2.0283,2.0288,55300000.0
2008-05-26 15:16:00,2.02885,2.02885,2.02825,2.02825,97800000.0
2008-05-26 15:17:00,2.0282,2.02835,2.02795,2.02835,154900000.0
2008-05-26 15:18:00,2.02835,2.0285,2.02815,2.0283,64000000.0
2008-05-26 15:19:00,2.0283,2.02845,2.02805,2.0284,117900000.0
2008-05-26 15:20:00,2.0284,2.0286,2.0284,2.02845,22600000.0
2008-05-26 15:21:00,2.02845,2.02865,2.02845,2.0285,10800000.0
2008-05-26 15:22:00,2.02855,2.0286,2.0284,2.02845,39100000.0
2008-05-26 15:23:00,2.02845,2.02865,2.0284,2.0285,77000000.0
2008-05-26 15:24:00,2.0284,2.02845,2.0283,2.02845,13300000.0
2008-05-26 15:25:00,2.02845,2.0285,2.0284,2.0284,1200000.0
2008-05-26 15:26:00,2.0284,2.0286,2.0284,2.0284,16300000.0
2008-05-26 15:27:00,2.02845,2.02845,2.0283,2.0284,12100000.0
2008-05-26 15:28:00,2.0284,2.02855,2.02825,2.0283,60700000.0
2008-05-26 15:29:00,2.02835,2.0286,2.02825,2.02855,18000000.0
2008-05-26 15:30:00,2.0285,2.0288,2.02835,2.02855,27900000.0
2008-05-26 15:31:00,2.02855,2.02855,2.0283,2.02845,74900000.0
2008-05-26 15:32:00,2.0286,2.0286,2.02825,2.0285,72200000.0
2008-05-26 15:33:00,2.0285,2.0285,2.0284,2.0284,31100000.0
2008-05-26 15:34:00,2.02835,2.02835,2.02825,2.02835,18000000.0
2008-05-26 15:35:00,2.0284,2.02855,2.02835,2.0284,46000000.0
2008-05-26 15:36:00,2.0285,2.0286,2.0283,2.0283,26400000.0
2008-05-26 15:37:00,2.02835,2.0286,2.0283,2.0286,18300000.0
2008-05-26 15:38:00,2.0287,2.0288,2.0286,2.02865,14300000.0
2008-05-26 15:39:00,2.02875,2.02955,2.0285,2.0285,55600000.0
2008-05-26 15:40:00,2.0285,2.02885,2.0284,2.02855,20800000.0
2008-05-26 15:41:00,2.02855,2.02865,2.02845,2.0286,6000000.0
2008-05-26 15:42:00,2.02845,2.0285,2.0283,2.0284,7600000.0
2008-05-26 15:43:00,2.0285,2.02875,2.02835,2.02845,10200000.0
2008-05-26 15:44:00,2.02825,2.02835,2.02805,2.02805,6900000.0
2008-05-26 15:45:00,2.02815,2.02815,2.02795,2.02805,2700000.0
2008-05-26 15:46:00,2.02795,2.02815,2.02795,2.028,9000000.0
2008-05-26 15:47:00,2.028,2.02805,2.028,2.02805,1600000.0
2008-05-26 15:48:00,2.0282,2.0282,2.02775,2.02775,6700000.0
2008-05-26 15:49:00,2.02775,2.0278,2.02775,2.02775,7800000.0
2008-05-26 15:50:00,2.02795,2.02795,2.0279,2.0279,1500000.0
2008-05-26 15:51:00,2.0281,2.0281,2.02775,2.02775,2800000.0
2008-05-26 15:52:00,2.02775,2.02795,2.02775,2.0278,10100000.0
2008-05-26 15:53:00,2.02775,2.02785,2.0276,2.02775,5200000.0
2008-05-26 15:54:00,2.02785,2.02825,2.02785,2.0282,8500000.0
2008-05-26 15:55:00,2.0282,2.02885,2.02795,2.0287,31000000.0
2008-05-26 15:56:00,2.02875,2.02885,2.02825,2.02875,34600000.0
2008-05-26 15:57:00,2.0288,2.0288,2.02835,2.02875,31400000.0
2008-05-26 15:58:00,2.0288,2.0289,2.02855,2.0289,8700000.0
2008-05-26 15:59:00,2.0288,2.0293,2.0284,2.0291,10400000.0
2008-05-26 16:00:00,2.0291,2.0299,2.0289,2.0294,23600000.0
2008-05-26 16:01:00,2.0292,2.0296,2.0291,2.0294,14600000.0
2008-05-26 16:02:00,2.0295,2.0297,2.0293,2.0296,13200000.0
2008-05-26 16:03:00,2.0295,2.02965,2.02905,2.0293,12900000.0
2008-05-26 16:04:00,2.0292,2.02945,2.0292,2.0294,9100000.0
2008-05-26 16:05:00,2.0294,2.0295,2.02905,2.02945,16700000.0
2008-05-26 16:06:00,2.02945,2.02945,2.02905,2.02915,6300000.0
2008-05-26 16:07:00,2.0291,2.02915,2.0287,2.02875,10700000.0
2008-05-26 16:08:00,2.02865,2.02905,2.0285,2.02865,33100000.0
2008-05-26 16:09:00,2.02865,2.02865,2.0285,2.02865,8400000.0
2008-05-26 16:10:00,2.02855,2.02885,2.02845,2.02885,14100000.0
2008-05-26 16:11:00,2.02885,2.02915,2.02855,2.02915,24800000.0
2008-05-26 16:12:00,2.02905,2.02945,2.029,2.02935,12100000.0
2008-05-26 16:13:00,2.0293,2.0296,2.02915,2.02935,17300000.0
2008-05-26 16:14:00,2.0293,2.03005,2.0292,2.03005,23600000.0
2008-05-26 16:15:00,2.0301,2.0301,2.0299,2.0299,5200000.0
2008-05-26 16:16:00,2.0299,2.03,2.02975,2.02975,29600000.0
2008-05-26 16:17:00,2.0298,2.02985,2.0295,2.0295,45100000.0
2008-05-26 16:18:00,2.0295,2.02985,2.0291,2.02955,108700000.0
2008-05-26 16:19:00,2.02955,2.0297,2.02945,2.02955,52600000.0
2008-05-26 16:20:00,2.02955,2.02975,2.02955,2.02965,56500000.0
2008-05-26 16:21:00,2.02975,2.02975,2.02935,2.02955,98100000.0
2008-05-26 16:22:00,2.02955,2.0299,2.02945,2.0299,88000000.0
2008-05-26 16:23:00,2.0298,2.0301,2.02975,2.0298,59900000.0
2008-05-26 16:24:00,2.0299,2.03,2.02975,2.02985,102100000.0
2008-05-26 16:25:00,2.02985,2.02995,2.02965,2.02975,5400000.0
2008-05-26 16:26:00,2.02975,2.03,2.02965,2.0299,17700000.0
2008-05-26 16:27:00,2.0299,2.0304,2.02935,2.02945,14000000.0
2008-05-26 16:28:00,2.02945,2.02965,2.02945,2.02955,26200000.0
2008-05-26 16:29:00,2.02965,2.02965,2.02955,2.02955,19800000.0
2008-05-26 16:30:00,2.02955,2.02965,2.02935,2.02955,53400000.0
2008-05-26 16:31:00,2.0295,2.02985,2.02935,2.02945,38600000.0
2008-05-26 16:32:00,2.02945,2.02945,2.02915,2.02925,83400000.0
2008-05-26 16:33:00,2.02935,2.0297,2.02925,2.0294,15900000.0
2008-05-26 16:34:00,2.02945,2.0296,2.0294,2.02945,58800000.0
2008-05-26 16:35:00,2.02955,2.0297,2.0295,2.0296,8300000.0
2008-05-26 16:36:00,2.0296,2.03035,2.02955,2.0303,8200000.0
2008-05-26 16:37:00,2.03055,2.0306,2.02995,2.0303,17200000.0
2008-05-26 16:38:00,2.03015,2.0304,2.0298,2.03035,29100000.0
2008-05-26 16:39:00,2.03035,2.03065,2.0302,2.0303,9500000.0
2008-05-26 16:40:00,2.03025,2.0304,2.0302,2.0302,4900000.0
2008-05-26 16:41:00,2.03015,2.03075,2.03015,2.0306,11000000.0
2008-05-26 16:42:00,2.0306,2.0307,2.03025,2.03055,10400000.0
2008-05-26 16:43:00,2.0305,2.0316,2.03035,2.0314,13800000.0
2008-05-26 16:44:00,2.0314,2.0314,2.03115,2.0313,10500000.0
2008-05-26 16:45:00,2.0313,2.0314,2.0313,2.0314,1800000.0
2008-05-26 16:46:00,2.0313,2.03135,2.03105,2.03135,9200000.0
2008-05-26 16:47:00,2.0313,2.03155,2.0313,2.03145,4500000.0
2008-05-26 16:48:00,2.03145,2.03145,2.0312,2.03125,6600000.0
2008-05-26 16:49:00,2.03125,2.03145,2.0299,2.03075,42500000.0
2008-05-26 16:50:00,2.03065,2.03085,2.03015,2.0303,106400000.0
2008-05-26 16:51:00,2.0303,2.03045,2.03005,2.03015,112200000.0
2008-05-26 16:52:00,2.0302,2.03025,2.0301,2.03015,36500000.0
2008-05-26 16:53:00,2.03015,2.03065,2.03015,2.03065,26000000.0
2008-05-26 16:54:00,2.03065,2.03075,2.03035,2.03055,22600000.0
2008-05-26 16:55:00,2.0305,2.03065,2.0302,2.03045,7100000.0
2008-05-26 16:56:00,2.03065,2.03075,2.03045,2.0307,8300000.0
2008-05-26 16:57:00,2.0306,2.0306,2.0302,2.03035,23000000.0
2008-05-26 16:58:00,2.03035,2.0305,2.0302,2.03035,46900000.0
2008-05-26 16:59:00,2.03035,2.0311,2.0302,2.03035,111900000.0
2008-05-26 17:00:00,2.03035,2.03125,2.03015,2.03085,70700000.0
2008-05-26 17:01:00,2.0309,2.0309,2.03055,2.0306,32300000.0
2008-05-26 17:02:00,2.03065,2.03115,2.03065,2.03065,48700000.0
2008-05-26 17:03:00,2.03065,2.03095,2.0306,2.03085,69100000.0
2008-05-26 17:04:00,2.03085,2.03105,2.03085,2.03105,11900000.0
2008-05-26 17:05:00,2.031,2.03115,2.0308,2.0311,31700000.0
2008-05-26 17:06:00,2.0311,2.03115,2.03055,2.0308,61500000.0
2008-05-26 17:07:00,2.03105,2.03105,2.0308,2.0308,26300000.0
2008-05-26 17:08:00,2.0308,2.0309,2.03055,2.03065,16300000.0
2008-05-26 17:09:00,2.03065,2.03105,2.03065,2.03065,34000000.0
2008-05-26 17:10:00,2.03075,2.03085,2.03055,2.03075,22100000.0
2008-05-26 17:11:00,2.03075,2.03075,2.03055,2.03075,19100000.0
2008-05-26 17:12:00,2.03075,2.03085,2.0306,2.0307,28300000.0
2008-05-26 17:13:00,2.03075,2.03095,2.0307,2.0308,20600000.0
2008-05-26 17:14:00,2.03075,2.0309,2.03075,2.0308,16100000.0
2008-05-26 17:15:00,2.03075,2.03095,2.03065,2.03085,19700000.0
2008-05-26 17:16:00,2.03085,2.031,2.0307,2.0309,9000000.0
2008-05-26 17:17:00,2.03085,2.03095,2.03075,2.03095,7500000.0
2008-05-26 17:18:00,2.031,2.031,2.0308,2.0308,13200000.0
2008-05-26 17:19:00,2.03085,2.0309,2.0307,2.0307,8500000.0
2008-05-26 17:20:00,2.0308,2.0314,2.0305,2.0314,16300000.0
2008-05-26 17:21:00,2.0315,2.032,2.0315,2.032,4400000.0
2008-05-26 17:22:00,2.03205,2.03205,2.0317,2.0317,4300000.0
2008-05-26 17:23:00,2.0317,2.0317,2.0312,2.0312,2400000.0
2008-05-26 17:24:00,2.03135,2.0315,2.03125,2.0314,30200000.0
2008-05-26 17:25:00,2.03145,2.0315,2.0314,2.0315,8400000.0
2008-05-26 17:26:00,2.0314,2.03155,2.0312,2.0314,10800000.0
2008-05-26 17:27:00,2.03111,2.03119,2.03062,2.03107,30900000.0
2008-05-26 17:28:00,2.0314,2.03165,2.0314,2.03165,12300000.0
2008-05-26 17:29:00,2.0316,2.03175,2.03155,2.03165,10900000.0
2008-05-26 17:30:00,2.0317,2.03185,2.0315,2.03165,11100000.0
2008-05-26 17:31:00,2.0318,2.03205,2.03165,2.03165,42000000.0
2008-05-26 17:32:00,2.03155,2.0322,2.03155,2.0322,43600000.0
2008-05-26 17:33:00,2.03215,2.0322,2.0316,2.03175,35400000.0
2008-05-26 17:34:00,2.03175,2.0319,2.03165,2.03165,18300000.0
2008-05-26 17:35:00,2.0318,2.0318,2.03155,2.03155,45500000.0
2008-05-26 17:36:00,2.03155,2.03175,2.03145,2.03175,24200000.0
2008-05-26 17:37:00,2.0318,2.0318,2.0314,2.0314,19300000.0
2008-05-26 17:38:00,2.03115,2.03115,2.0311,2.0311,2700000.0
2008-05-26 17:39:00,2.0311,2.03145,2.0311,2.0313,8500000.0
2008-05-26 17:40:00,2.03125,2.03145,2.0312,2.0314,15500000.0
2008-05-26 17:41:00,2.0314,2.0314,2.0309,2.03095,33200000.0
2008-05-26 17:42:00,2.0309,2.0312,2.0309,2.0311,18900000.0
2008-05-26 17:43:00,2.0311,2.0313,2.03065,2.0307,17800000.0
2008-05-26 17:44:00,2.03075,2.0311,2.03075,2.03105,21200000.0
2008-05-26 17:45:00,2.031,2.0311,2.0309,2.0309,7400000.0
2008-05-26 17:46:00,2.03095,2.03095,2.0309,2.0309,4500000.0
2008-05-26 17:47:00,2.03095,2.03135,2.03095,2.03135,2100000.0
2008-05-26 17:48:00,2.03125,2.03125,2.03105,2.0311,7300000.0
2008-05-26 17:49:00,2.0311,2.03125,2.0308,2.0308,10600000.0
2008-05-26 17:50:00,2.03095,2.03115,2.0308,2.0308,21900000.0
2008-05-26 17:51:00,2.0308,2.03125,2.0308,2.03105,47500000.0
2008-05-26 17:52:00,2.03105,2.03125,2.03065,2.03115,42800000.0
2008-05-26 17:53:00,2.0311,2.0311,2.0309,2.0309,12800000.0
2008-05-26 17:54:00,2.0309,2.03095,2.03075,2.03095,15400000.0
2008-05-26 17:55:00,2.03095,2.03115,2.0307,2.03095,75900000.0
2008-05-26 17:56:00,2.031,2.0312,2.031,2.03115,13900000.0
2008-05-26 17:57:00,2.03115,2.03115,2.031,2.03115,17700000.0
2008-05-26 17:58:00,2.03115,2.0312,2.03115,2.0312,1200000.0
2008-05-26 17:59:00,2.03115,2.0312,2.03115,2.0312,900000.0
2008-05-26 18:00:00,2.0311,2.0312,2.031,2.0311,2700000.0
2008-05-26 18:01:00,2.031,2.03125,2.0309,2.0309,5100000.0
2008-05-26 18:02:00,2.0312,2.0313,2.0309,2.0311,4800000.0
2008-05-26 18:03:00,2.0309,2.0312,2.0309,2.0309,5000000.0
2008-05-26 18:04:00,2.0309,2.031,2.0308,2.031,2900000.0
2008-05-26 18:05:00,2.031,2.031,2.0308,2.0308,4300000.0
2008-05-26 18:06:00,2.0311,2.0311,2.03035,2.0306,10700000.0
2008-05-26 18:07:00,2.03065,2.0307,2.03035,2.03045,5300000.0
2008-05-26 18:08:00,2.0304,2.031,2.0303,2.0306,6000000.0
2008-05-26 18:09:00,2.03035,2.0309,2.0303,2.0309,5600000.0
2008-05-26 18:10:00,2.0309,2.031,2.0303,2.031,6800000.0
2008-05-26 18:11:00,2.0309,2.031,2.0306,2.031,2700000.0
2008-05-26 18:12:00,2.03063,2.03093,2.03026,2.03049,57300000.0
2008-05-26 18:13:00,2.0314,2.0314,2.0313,2.0313,600000.0
2008-05-26 18:14:00,2.03135,2.03145,2.03105,2.03105,1500000.0
2008-05-26 18:15:00,2.03029,2.03074,2.03023,2.03025,24200000.0
2008-05-26 18:16:00,2.031,2.031,2.031,2.031,300000.0
2008-05-26 18:17:00,2.03105,2.0311,2.031,2.0311,900000.0
2008-05-26 18:18:00,2.03115,2.03115,2.03115,2.03115,300000.0
2008-05-26 18:19:00,2.0307,2.03085,2.03013,2.0304,39900000.0
2008-05-26 18:20:00,2.03057,2.03074,2.03046,2.03046,14900000.0
2008-05-26 18:21:00,2.03085,2.03115,2.03085,2.03115,5100000.0
2008-05-26 18:22:00,2.03085,2.03115,2.03085,2.0311,5700000.0
2008-05-26 18:23:00,2.03105,2.03105,2.031,2.031,600000.0
2008-05-26 18:24:00,2.03017,2.03084,2.03017,2.03022,69500000.0
2008-05-26 18:25:00,2.03087,2.03087,2.03004,2.03054,55200000.0
2008-05-26 18:26:00,2.03095,2.031,2.03085,2.03085,2400000.0
2008-05-26 18:27:00,2.0307,2.0312,2.03065,2.0312,3300000.0
2008-05-26 18:28:00,2.0313,2.0313,2.03065,2.0311,6300000.0
2008-05-26 18:29:00,2.0311,2.0311,2.03085,2.03085,1800000.0
2008-05-26 18:30:00,2.0308,2.03105,2.0308,2.03105,2700000.0
2008-05-26 18:31:00,2.03125,2.03125,2.03125,2.03125,300000.0
2008-05-26 18:32:00,2.03135,2.03145,2.03085,2.03145,7500000.0
2008-05-26 18:33:00,2.0314,2.0317,2.0308,2.03165,11500000.0
2008-05-26 18:34:00,2.0319,2.0322,2.0319,2.03205,11000000.0
2008-05-26 18:35:00,2.032,2.032,2.0308,2.03155,24700000.0
2008-05-26 18:36:00,2.03155,2.03155,2.03075,2.03075,4000000.0
2008-05-26 18:37:00,2.0309,2.03105,2.0309,2.03105,47400000.0
2008-05-26 18:38:00,2.03105,2.03105,2.03075,2.03075,17300000.0
2008-05-26 18:39:00,2.03075,2.0309,2.03075,2.0309,17400000.0
2008-05-26 18:40:00,2.0309,2.03095,2.0307,2.03095,40800000.0
2008-05-26 18:41:00,2.03095,2.03095,2.0309,2.0309,47500000.0
2008-05-26 18:42:00,2.031,2.03115,2.031,2.031,39800000.0
2008-05-26 18:43:00,2.0311,2.0315,2.0311,2.03135,23800000.0
2008-05-26 18:44:00,2.03135,2.03165,2.03135,2.03165,30800000.0
2008-05-26 18:45:00,2.03165,2.03165,2.03155,2.03155,9500000.0
2008-05-26 18:46:00,2.03155,2.03165,2.03155,2.03155,9500000.0
2008-05-26 18:47:00,2.03136,2.03148,2.03104,2.03142,21600000.0
2008-05-26 18:48:00,2.03145,2.03175,2.03145,2.03165,39000000.0
2008-05-26 18:49:00,2.03165,2.03175,2.0315,2.0315,67800000.0
2008-05-26 18:50:00,2.0315,2.0318,2.03115,2.03135,65800000.0
2008-05-26 18:51:00,2.0318,2.03195,2.0318,2.03195,25800000.0
2008-05-26 18:52:00,2.03195,2.03195,2.03125,2.0314,88800000.0
2008-05-26 18:53:00,2.0314,2.0318,2.0313,2.03145,95300000.0
2008-05-26 18:54:00,2.0313,2.03145,2.0308,2.03105,44700000.0
2008-05-26 18:55:00,2.031,2.03125,2.03085,2.031,61900000.0
2008-05-26 18:56:00,2.03085,2.03085,2.03085,2.03085,1200000.0
2008-05-26 18:57:00,2.0308,2.03105,2.0307,2.03095,34900000.0
2008-05-26 18:58:00,2.0308,2.0312,2.0308,2.0311,30400000.0
2008-05-26 18:59:00,2.0311,2.0311,2.03085,2.03105,1400000.0
2008-05-26 19:00:00,2.0311,2.0312,2.0311,2.0312,400000.0
2008-05-26 19:01:00,2.03178,2.03178,2.03133,2.03151,19000000.0
2008-05-26 19:02:00,2.0312,2.0312,2.0312,2.0312,200000.0
2008-05-26 19:03:00,2.03125,2.03145,2.03125,2.03145,1000000.0
2008-05-26 19:04:00,2.0315,2.0317,2.0315,2.0317,8900000.0
2008-05-26 19:05:00,2.0317,2.03175,2.0307,2.0307,1200000.0
2008-05-26 19:06:00,2.0307,2.031,2.0307,2.031,29200000.0
2008-05-26 19:07:00,2.03123,2.03137,2.03056,2.03106,55000000.0
2008-05-26 19:08:00,2.031,2.031,2.0302,2.0304,39000000.0
2008-05-26 19:09:00,2.0302,2.0307,2.0302,2.0307,75000000.0
2008-05-26 19:10:00,2.0307,2.0307,2.0307,2.0307,36700000.0
2008-05-26 19:11:00,2.0306,2.0306,2.0306,2.0306,36100000.0
2008-05-26 19:12:00,2.0306,2.0306,2.0305,2.0305,28800000.0
2008-05-26 19:13:00,2.03075,2.03105,2.0305,2.03095,42500000.0
2008-05-26 19:14:00,2.03095,2.03105,2.03085,2.03095,13300000.0
2008-05-26 19:15:00,2.03095,2.03095,2.03095,2.03095,5700000.0
2008-05-26 19:16:00,2.03102,2.03107,2.03041,2.03098,38400000.0
2008-05-26 19:17:00,2.03095,2.03115,2.03095,2.03115,7600000.0
2008-05-26 19:18:00,2.03135,2.03135,2.0309,2.031,16900000.0
2008-05-26 19:19:00,2.03125,2.03155,2.0308,2.03115,37800000.0
2008-05-26 19:20:00,2.03095,2.03115,2.03095,2.03115,5700000.0
2008-05-26 19:21:00,2.03095,2.03095,2.03095,2.03095,73700000.0
2008-05-26 19:22:00,2.03095,2.03115,2.03095,2.03115,21400000.0
2008-05-26 19:23:00,2.031,2.03105,2.03095,2.03105,13100000.0
2008-05-26 19:24:00,2.03095,2.03115,2.03095,2.03115,11600000.0
2008-05-26 19:25:00,2.03135,2.03135,2.03105,2.03105,11400000.0
2008-05-26 19:26:00,2.03095,2.03111,2.03045,2.03082,35900000.0
2008-05-26 19:27:00,2.03105,2.03105,2.03105,2.03105,3800000.0
2008-05-26 19:28:00,2.03095,2.03105,2.03095,2.03105,3800000.0
2008-05-26 19:29:00,2.03095,2.03105,2.03095,2.03105,3800000.0
2008-05-26 19:30:00,2.03095,2.03105,2.03095,2.03105,5700000.0
2008-05-26 19:31:00,2.03095,2.03105,2.03095,2.03105,3800000.0
2008-05-26 19:32:00,2.03084,2.03107,2.03064,2.03066,32600000.0
2008-05-26 19:33:00,2.03105,2.03105,2.0305,2.0306,21900000.0
2008-05-26 19:34:00,2.0305,2.03055,2.0305,2.03055,13300000.0
2008-05-26 19:35:00,2.03055,2.03085,2.0305,2.03085,18800000.0
2008-05-26 19:36:00,2.03095,2.03095,2.03095,2.03095,1900000.0
2008-05-26 19:37:00,2.03085,2.03095,2.03085,2.03095,5700000.0
2008-05-26 19:38:00,2.03085,2.03095,2.03085,2.03095,5700000.0
2008-05-26 19:39:00,2.03075,2.03095,2.03075,2.03095,20900000.0
2008-05-26 19:40:00,2.03105,2.03115,2.03105,2.03105,13300000.0
2008-05-26 19:41:00,2.03105,2.03105,2.03085,2.03105,7600000.0
2008-05-26 19:42:00,2.03105,2.03105,2.03085,2.03105,9500000.0
2008-05-26 19:43:00,2.03095,2.03095,2.03085,2.03095,5700000.0
2008-05-26 19:44:00,2.03085,2.03095,2.03085,2.03095,3800000.0
2008-05-26 19:45:00,2.03095,2.03095,2.03095,2.03095,3800000.0
2008-05-26 19:46:00,2.03105,2.03105,2.0308,2.0308,16300000.0
2008-05-26 19:47:00,2.0308,2.03115,2.03075,2.03085,13500000.0
2008-05-26 19:48:00,2.03075,2.03085,2.0306,2.03075,15300000.0
2008-05-26 19:49:00,2.03075,2.03075,2.03075,2.03075,1900000.0
2008-05-26 19:50:00,2.03075,2.03085,2.03075,2.03085,3800000.0
2008-05-26 19:51:00,2.03075,2.03075,2.03075,2.03075,1900000.0
2008-05-26 19:52:00,2.0302,2.03068,2.03015,2.03068,102800000.0
2008-05-26 19:53:00,2.03085,2.03085,2.03075,2.03075,3800000.0
2008-05-26 19:54:00,2.0304,2.0307,2.0301,2.0305,32300000.0
2008-05-26 19:55:00,2.0304,2.0304,2.0304,2.0304,10000000.0
2008-05-26 19:56:00,2.0308,2.03125,2.0308,2.03125,11500000.0
2008-05-26 19:57:00,2.03125,2.03125,2.03085,2.03085,5700000.0
2008-05-26 19:58:00,2.03055,2.03063,2.02988,2.03063,58500000.0
2008-05-26 19:59:00,2.0305,2.0307,2.0305,2.0307,21600000.0
2008-05-26 20:00:00,2.0304,2.0304,2.0304,2.0304,2800000.0
2008-05-26 20:01:00,2.0307,2.0307,2.0307,2.0307,7200000.0
2008-05-26 20:02:00,2.0307,2.0307,2.0304,2.0307,24400000.0
2008-05-26 20:03:00,2.0304,2.0307,2.0304,2.0307,10000000.0
2008-05-26 20:04:00,2.0304,2.0307,2.0304,2.0307,10000000.0
2008-05-26 20:05:00,2.0304,2.0307,2.0304,2.0307,12800000.0
2008-05-26 20:06:00,2.0304,2.0307,2.0304,2.0307,10000000.0
2008-05-26 20:07:00,2.0304,2.0304,2.03025,2.0303,6200000.0
2008-05-26 20:08:00,2.0303,2.0303,2.0303,2.0303,600000.0
2008-05-26 20:09:00,2.03075,2.03115,2.03075,2.03115,13000000.0
2008-05-26 20:10:00,2.03105,2.03105,2.0303,2.03045,19200000.0
2008-05-26 20:11:00,2.03055,2.03055,2.03015,2.0303,9500000.0
2008-05-26 20:12:00,2.0303,2.0303,2.03025,2.03025,600000.0
2008-05-26 20:13:00,2.03025,2.03075,2.03025,2.03075,3800000.0
2008-05-26 20:14:00,2.03075,2.03075,2.03075,2.03075,200000.0
2008-05-26 20:15:00,2.03075,2.03095,2.03075,2.03095,6700000.0
2008-05-26 20:16:00,2.0315,2.0315,2.0315,2.0315,1400000.0
2008-05-26 20:17:00,2.0315,2.0315,2.0315,2.0315,600000.0
2008-05-26 20:18:00,2.0315,2.0315,2.0315,2.0315,800000.0
2008-05-26 20:19:00,2.0315,2.0315,2.0307,2.0307,16100000.0
2008-05-26 20:20:00,2.0307,2.0307,2.0307,2.0307,200000.0
2008-05-26 20:21:00,2.031,2.031,2.031,2.031,7200000.0
2008-05-26 20:22:00,2.031,2.031,2.03055,2.0306,28200000.0
2008-05-26 20:23:00,2.0306,2.0306,2.0299,2.0302,2400000.0
2008-05-26 20:24:00,2.0302,2.0302,2.0302,2.0302,400000.0
2008-05-26 20:25:00,2.0304,2.0307,2.0304,2.0305,36400000.0
2008-05-26 20:26:00,2.03075,2.03105,2.0304,2.03095,31400000.0
2008-05-26 20:27:00,2.0306,2.0306,2.03015,2.0303,28400000.0
2008-05-26 20:28:00,2.0304,2.0306,2.0303,2.0306,50400000.0
2008-05-26 20:29:00,2.03045,2.03055,2.03045,2.03045,17200000.0
2008-05-26 20:30:00,2.03045,2.03065,2.03045,2.03055,4100000.0
2008-05-26 20:31:00,2.03055,2.03055,2.03045,2.03055,5900000.0
2008-05-26 20:32:00,2.03065,2.03065,2.03045,2.03065,13100000.0
2008-05-26 20:33:00,2.03065,2.03065,2.0305,2.0305,9100000.0
2008-05-26 20:34:00,2.03066,2.03085,2.03034,2.03034,32200000.0
2008-05-26 20:35:00,2.03075,2.03075,2.03075,2.03075,3800000.0
2008-05-26 20:36:00,2.03075,2.03075,2.0305,2.0306,23500000.0
2008-05-26 20:37:00,2.0306,2.03095,2.0306,2.03095,30700000.0
2008-05-26 20:38:00,2.03095,2.03095,2.0307,2.0307,9100000.0
2008-05-26 20:39:00,2.03058,2.03058,2.0303,2.03058,3400000.0
2008-05-26 20:40:00,2.03043,2.03043,2.03024,2.03025,9000000.0
2008-05-26 20:41:00,2.03023,2.03082,2.03006,2.03082,35200000.0
2008-05-26 20:42:00,2.03085,2.03085,2.03085,2.03085,3800000.0
2008-05-26 20:43:00,2.03075,2.03085,2.03075,2.03085,3800000.0
2008-05-26 20:44:00,2.03075,2.03075,2.0305,2.03055,34500000.0
2008-05-26 20:45:00,2.03065,2.0308,2.0305,2.0307,52300000.0
2008-05-26 20:46:00,2.0306,2.0307,2.0306,2.0306,29000000.0
2008-05-26 20:47:00,2.03021,2.031,2.03021,2.03047,16000000.0
2008-05-26 20:48:00,2.03045,2.0306,2.03045,2.0306,7400000.0
2008-05-26 20:49:00,2.0307,2.0307,2.03045,2.0305,21800000.0
2008-05-26 20:50:00,2.0305,2.0305,2.03045,2.0305,9600000.0
2008-05-26 20:51:00,2.0305,2.0305,2.0297,2.0297,6700000.0
2008-05-26 20:52:00,2.0297,2.0298,2.0297,2.0297,38700000.0
2008-05-26 20:53:00,2.0297,2.02975,2.0297,2.0297,22500000.0
2008-05-26 20:54:00,2.0297,2.03,2.0297,2.03,22000000.0
2008-05-26 20:55:00,2.03005,2.03005,2.0296,2.0296,18500000.0
2008-05-26 20:56:00,2.02955,2.0298,2.02955,2.02955,8100000.0
2008-05-26 20:57:00,2.02955,2.0296,2.02955,2.02955,8100000.0
2008-05-26 20:58:00,2.02955,2.0296,2.02955,2.02955,9000000.0
2008-05-26 20:59:00,2.02955,2.02955,2.02955,2.02955,1800000.0
2008-05-26 21:00:00,2.02955,2.02955,2.02955,2.02955,1200000.0
2008-05-26 21:01:00,2.02955,2.02955,2.0294,2.0294,800000.0
2008-05-26 21:02:00,2.0294,2.0294,2.0294,2.0294,7500000.0
2008-05-26 21:03:00,2.02945,2.02946,2.02934,2.02937,9700000.0
2008-05-26 21:04:00,2.0294,2.0294,2.0294,2.0294,1200000.0
2008-05-26 21:05:00,2.0294,2.0294,2.0294,2.0294,400000.0
2008-05-26 21:06:00,2.02965,2.02965,2.02965,2.02965,600000.0
2008-05-26 21:07:00,2.02965,2.02965,2.02965,2.02965,900000.0
2008-05-26 21:08:00,2.02896,2.02925,2.02884,2.02925,3300000.0
2008-05-26 21:09:00,2.02965,2.02965,2.02965,2.02965,600000.0
2008-05-26 21:10:00,2.02932,2.02937,2.02912,2.02937,5100000.0
2008-05-26 21:11:00,2.02945,2.02945,2.0294,2.0294,2100000.0
2008-05-26 21:12:00,2.0294,2.0294,2.0294,2.0294,400000.0
2008-05-26 21:13:00,2.02932,2.02942,2.02926,2.02927,5700000.0
2008-05-26 21:14:00,2.02945,2.02945,2.02945,2.02945,1900000.0
2008-05-26 21:15:00,2.02905,2.02953,2.02905,2.02935,5100000.0
2008-05-26 21:16:00,2.02917,2.02926,2.02917,2.02926,600000.0
2008-05-26 21:17:00,2.02919,2.02931,2.02897,2.02897,3600000.0
2008-05-26 21:18:00,2.02909,2.02924,2.02899,2.02924,2700000.0
2008-05-26 21:19:00,2.0294,2.0294,2.0294,2.0294,200000.0
2008-05-26 21:20:00,2.02922,2.02949,2.02922,2.02938,4600000.0
2008-05-26 21:21:00,2.02946,2.02946,2.02933,2.02933,5500000.0
2008-05-26 21:22:00,2.0292,2.02928,2.0292,2.02927,4600000.0
2008-05-26 21:23:00,2.02925,2.02925,2.02925,2.02925,200000.0
2008-05-26 21:24:00,2.02925,2.02955,2.02925,2.02955,4000000.0
2008-05-26 21:25:00,2.02955,2.02985,2.02955,2.02985,6600000.0
2008-05-26 21:26:00,2.0299,2.0299,2.0299,2.0299,400000.0
2008-05-26 21:27:00,2.03,2.03,2.03,2.03,400000.0
2008-05-26 21:28:00,2.02989,2.02994,2.02971,2.02991,10700000.0
2008-05-26 21:29:00,2.02967,2.02982,2.02967,2.02982,4900000.0
2008-05-26 21:30:00,2.0298,2.0298,2.0296,2.0296,400000.0
2008-05-26 21:31:00,2.0298,2.0298,2.0298,2.0298,300000.0
2008-05-26 21:32:00,2.0296,2.03035,2.0296,2.03035,9600000.0
2008-05-26 21:33:00,2.0303,2.0303,2.02965,2.02965,4400000.0
2008-05-26 21:34:00,2.02955,2.02965,2.02955,2.02965,5700000.0
2008-05-26 21:35:00,2.02933,2.02935,2.02899,2.02935,14800000.0
2008-05-26 21:36:00,2.02953,2.02963,2.02953,2.02958,13200000.0
2008-05-26 21:37:00,2.0293,2.0293,2.02884,2.02917,89300000.0
2008-05-26 21:38:00,2.02913,2.02933,2.02909,2.02933,68600000.0
2008-05-26 21:39:00,2.0295,2.0295,2.0295,2.0295,200000.0
2008-05-26 21:40:00,2.02922,2.02923,2.02903,2.02903,32100000.0
2008-05-26 21:41:00,2.02965,2.02965,2.02955,2.02955,3800000.0
2008-05-26 21:42:00,2.02918,2.02939,2.02918,2.02939,1200000.0
2008-05-26 21:43:00,2.0295,2.02958,2.02933,2.02958,3800000.0
2008-05-26 21:44:00,2.02907,2.02933,2.02907,2.02933,4100000.0
2008-05-26 21:45:00,2.0293,2.02958,2.0293,2.02936,15300000.0
2008-05-26 21:46:00,2.0295,2.0295,2.0295,2.0295,200000.0
2008-05-26 21:47:00,2.02958,2.0297,2.02957,2.02958,10800000.0
2008-05-26 21:48:00,2.0295,2.0295,2.0295,2.0295,400000.0
2008-05-26 21:49:00,2.0294,2.0294,2.0294,2.0294,200000.0
2008-05-26 21:50:00,2.02944,2.02946,2.02906,2.02923,5900000.0
2008-05-26 21:51:00,2.02942,2.0295,2.0292,2.0295,9000000.0
2008-05-26 21:52:00,2.02949,2.0296,2.02924,2.02938,6300000.0
2008-05-26 21:53:00,2.02956,2.02956,2.02921,2.02943,8200000.0
2008-05-26 21:54:00,2.0294,2.0294,2.0294,2.0294,800000.0
2008-05-26 21:55:00,2.0294,2.02955,2.0294,2.02955,9400000.0
2008-05-26 21:56:00,2.02929,2.02937,2.02918,2.02918,8600000.0
2008-05-26 21:57:00,2.0294,2.0294,2.0294,2.0294,7500000.0
2008-05-26 21:58:00,2.02943,2.02947,2.02903,2.02943,5900000.0
2008-05-26 21:59:00,2.02949,2.02952,2.02905,2.02943,6900000.0
2008-05-26 22:00:00,2.0295,2.02953,2.02924,2.02947,3900000.0
2008-05-26 22:01:00,2.0295,2.02959,2.02933,2.02933,3600000.0
2008-05-26 22:02:00,2.0294,2.0294,2.0294,2.0294,200000.0
2008-05-26 22:03:00,2.0294,2.0294,2.0294,2.0294,14800000.0
2008-05-26 22:04:00,2.0294,2.0294,2.0294,2.0294,200000.0
2008-05-26 22:05:00,2.02943,2.02943,2.02917,2.02928,7000000.0
2008-05-26 22:06:00,2.0294,2.0294,2.0293,2.0293,7500000.0
2008-05-26 22:07:00,2.02901,2.02937,2.02901,2.02937,1200000.0
2008-05-26 22:08:00,2.02942,2.02942,2.0294,2.02942,3400000.0
2008-05-26 22:09:00,2.0293,2.0293,2.0293,2.0293,400000.0
2008-05-26 22:10:00,2.0293,2.0293,2.0293,2.0293,400000.0
2008-05-26 22:11:00,2.02887,2.02915,2.02887,2.02915,5900000.0
2008-05-26 22:12:00,2.02938,2.02938,2.02908,2.02908,8088000.0
2008-05-26 22:13:00,2.02904,2.02904,2.02888,2.02898,4184000.0
2008-05-26 22:14:00,2.02933,2.02933,2.02889,2.02929,5892000.0
2008-05-26 22:15:00,2.029,2.029,2.029,2.029,200000.0
2008-05-26 22:16:00,2.0291,2.02924,2.0289,2.02922,8800000.0
2008-05-26 22:17:00,2.029,2.029,2.029,2.029,200000.0
2008-05-26 22:18:00,2.0293,2.02945,2.0293,2.0294,40600000.0
2008-05-26 22:19:00,2.02972,2.02972,2.02907,2.02948,23200000.0
2008-05-26 22:20:00,2.0296,2.0296,2.0294,2.0296,21900000.0
2008-05-26 22:21:00,2.0297,2.02998,2.02953,2.02953,18000000.0
2008-05-26 22:22:00,2.0296,2.0296,2.0296,2.0296,7200000.0
2008-05-26 22:23:00,2.02978,2.02978,2.0295,2.02963,13800000.0
2008-05-26 22:24:00,2.02957,2.02973,2.02957,2.02973,900000.0
2008-05-26 22:25:00,2.0298,2.02982,2.0298,2.0298,3000000.0
2008-05-26 22:26:00,2.0298,2.02983,2.02973,2.02977,14600000.0
2008-05-26 22:27:00,2.0294,2.0294,2.0294,2.0294,200000.0
2008-05-26 22:28:00,2.0294,2.0294,2.0294,2.0294,200000.0
2008-05-26 22:29:00,2.02971,2.02978,2.02963,2.02964,7400000.0
2008-05-26 22:30:00,2.02971,2.02971,2.02951,2.02951,4900000.0
2008-05-26 22:31:00,2.0298,2.0298,2.0298,2.0298,300000.0
2008-05-26 22:32:00,2.02998,2.03001,2.02983,2.02983,1500000.0
2008-05-26 22:33:00,2.0298,2.0298,2.0298,2.0298,14200000.0
2008-05-26 22:34:00,2.0294,2.02955,2.0294,2.02955,7400000.0
2008-05-26 22:35:00,2.02928,2.02959,2.02915,2.02959,1500000.0
2008-05-26 22:36:00,2.02965,2.02965,2.02955,2.02955,14400000.0
2008-05-26 22:37:00,2.02965,2.02965,2.02965,2.02965,7200000.0
2008-05-26 22:38:00,2.02975,2.02975,2.02964,2.02975,8700000.0
2008-05-26 22:39:00,2.02973,2.02973,2.02955,2.02955,7000000.0
2008-05-26 22:40:00,2.02965,2.02975,2.02965,2.0297,29200000.0
2008-05-26 22:41:00,2.0298,2.0298,2.0298,2.0298,1900000.0
2008-05-26 22:42:00,2.02988,2.02991,2.02982,2.02982,5000000.0
2008-05-26 22:43:00,2.0297,2.0297,2.0297,2.0297,1900000.0
2008-05-26 22:44:00,2.02967,2.02985,2.02942,2.02985,1800000.0
2008-05-26 22:45:00,2.0296,2.0296,2.0296,2.0296,1900000.0
2008-05-26 22:46:00,2.02987,2.02987,2.02957,2.02975,10500000.0
2008-05-26 22:47:00,2.0296,2.0296,2.0295,2.0295,5700000.0
2008-05-26 22:48:00,2.0295,2.0295,2.0294,2.0294,5700000.0
2008-05-26 22:49:00,2.02967,2.02967,2.02918,2.02918,3600000.0
2008-05-26 22:50:00,2.02959,2.0298,2.02933,2.02969,13100000.0
2008-05-26 22:51:00,2.02945,2.0296,2.02945,2.0296,9100000.0
2008-05-26 22:52:00,2.0295,2.0295,2.02915,2.0293,28300000.0
2008-05-26 22:53:00,2.02945,2.03,2.0294,2.03,29400000.0
2008-05-26 22:54:00,2.03033,2.03033,2.02959,2.03012,2100000.0
2008-05-26 22:55:00,2.03005,2.03024,2.02996,2.03009,5500000.0
2008-05-26 22:56:00,2.0292,2.0292,2.0292,2.0292,200000.0
2008-05-26 22:57:00,2.0293,2.0294,2.02915,2.0294,800000.0
2008-05-26 22:58:00,2.0294,2.0294,2.0294,2.0294,1000000.0
2008-05-26 22:59:00,2.0294,2.0294,2.0294,2.0294,200000.0
2008-05-26 23:00:00,2.03001,2.03001,2.0297,2.02981,13300000.0
2008-05-26 23:01:00,2.03,2.03026,2.02989,2.02989,51300000.0
2008-05-26 23:02:00,2.02925,2.02925,2.02925,2.02925,600000.0
2008-05-26 23:03:00,2.0301,2.03021,2.03,2.03017,16700000.0
2008-05-26 23:04:00,2.03028,2.03028,2.02996,2.02996,27500000.0
2008-05-26 23:05:00,2.03004,2.03066,2.03,2.0301,31100000.0
2008-05-26 23:06:00,2.03035,2.03035,2.03025,2.03033,6800000.0
2008-05-26 23:07:00,2.0302,2.0302,2.0302,2.0302,300000.0
2008-05-26 23:08:00,2.03038,2.03042,2.02981,2.02996,20300000.0
2008-05-26 23:09:00,2.0291,2.0291,2.0291,2.0291,200000.0
2008-05-26 23:10:00,2.03003,2.03017,2.02995,2.03017,38700000.0
2008-05-26 23:11:00,2.0292,2.0292,2.0291,2.0291,400000.0
2008-05-26 23:12:00,2.02992,2.03055,2.02974,2.03055,9900000.0
2008-05-26 23:13:00,2.02982,2.03004,2.02976,2.03004,3600000.0
2008-05-26 23:14:00,2.02925,2.02925,2.02885,2.02885,400000.0
2008-05-26 23:15:00,2.02983,2.03012,2.02983,2.03012,1300000.0
2008-05-26 23:16:00,2.03009,2.03028,2.02987,2.02997,10200000.0
2008-05-26 23:17:00,2.02994,2.03011,2.02966,2.02991,10100000.0
2008-05-26 23:18:00,2.03006,2.03006,2.02951,2.02987,3200000.0
2008-05-26 23:19:00,2.02895,2.029,2.0289,2.0289,600000.0
2008-05-26 23:20:00,2.02986,2.03011,2.02959,2.0298,21500000.0
2008-05-26 23:21:00,2.029,2.029,2.029,2.029,400000.0
2008-05-26 23:22:00,2.02895,2.02895,2.02895,2.02895,200000.0
2008-05-26 23:23:00,2.02983,2.02997,2.02979,2.02985,13200000.0
2008-05-26 23:24:00,2.02905,2.0292,2.02905,2.0292,7400000.0
2008-05-26 23:25:00,2.02903,2.02942,2.02897,2.02942,14300000.0
2008-05-26 23:26:00,2.02956,2.02956,2.02927,2.02939,9700000.0
2008-05-26 23:27:00,2.0292,2.0292,2.0292,2.0292,400000.0
2008-05-26 23:28:00,2.0292,2.0292,2.0292,2.0292,400000.0
2008-05-26 23:29:00,2.0292,2.0292,2.029,2.029,600000.0
2008-05-26 23:30:00,2.02905,2.02905,2.02905,2.02905,7200000.0
2008-05-26 23:31:00,2.02958,2.02958,2.02914,2.02928,40200000.0
2008-05-26 23:32:00,2.02958,2.03035,2.02927,2.03035,49100000.0
2008-05-26 23:33:00,2.02892,2.0293,2.02891,2.02924,30500000.0
2008-05-26 23:34:00,2.02929,2.02938,2.02896,2.02896,48700000.0
2008-05-26 23:35:00,2.029,2.029,2.029,2.029,200000.0
2008-05-26 23:36:00,2.02915,2.03025,2.02915,2.02959,33400000.0
2008-05-26 23:37:00,2.02925,2.02925,2.02925,2.02925,1900000.0
2008-05-26 23:38:00,2.02947,2.02947,2.02919,2.02925,81100000.0
2008-05-26 23:39:00,2.02921,2.03033,2.02909,2.02944,43000000.0
2008-05-26 23:40:00,2.02925,2.02925,2.02925,2.02925,1900000.0
2008-05-26 23:41:00,2.02925,2.02935,2.02925,2.02935,5700000.0
2008-05-26 23:42:00,2.02935,2.0297,2.02935,2.0297,9300000.0
2008-05-26 23:43:00,2.0298,2.0298,2.0297,2.0297,400000.0
2008-05-26 23:44:00,2.02945,2.02945,2.0294,2.0294,800000.0
2008-05-26 23:45:00,2.02934,2.0294,2.02921,2.02921,22100000.0
2008-05-26 23:46:00,2.02928,2.03007,2.0292,2.02939,21200000.0
2008-05-26 23:47:00,2.02929,2.03006,2.02929,2.0296,41000000.0
2008-05-26 23:48:00,2.02941,2.02952,2.02923,2.02952,63400000.0
2008-05-26 23:49:00,2.02835,2.02835,2.02835,2.02835,1900000.0
2008-05-26 23:50:00,2.029,2.0292,2.029,2.0292,2800000.0
2008-05-26 23:51:00,2.02905,2.02905,2.02895,2.02895,14800000.0
2008-05-26 23:52:00,2.02961,2.02998,2.02925,2.02931,15400000.0
2008-05-26 23:53:00,2.02905,2.02905,2.02905,2.02905,400000.0
2008-05-26 23:54:00,2.02955,2.03014,2.0292,2.0292,36500000.0
2008-05-26 23:55:00,2.02934,2.03004,2.02934,2.03004,17600000.0
2008-05-26 23:56:00,2.02913,2.02931,2.02901,2.02902,28700000.0
2008-05-26 23:57:00,2.02901,2.02904,2.02901,2.02904,2100000.0
2008-05-26 23:58:00,2.02925,2.02925,2.02873,2.0292,29300000.0
2008-05-26 23:59:00,2.0292,2.0293,2.0292,2.0293,16600000.0
2008-05-27 00:00:00,2.02905,2.0295,2.02905,2.0295,32500000.0
2008-05-27 00:01:00,2.0296,2.0303,2.0296,2.0301,11000000.0
2008-05-27 00:02:00,2.0301,2.0301,2.0298,2.0299,1800000.0
2008-05-27 00:03:00,2.0299,2.0299,2.0297,2.0297,5200000.0
2008-05-27 00:04:00,2.0297,2.0299,2.0285,2.0291,26900000.0
2008-05-27 00:05:00,2.0292,2.0294,2.0292,2.0292,4400000.0
2008-05-27 00:06:00,2.0292,2.0293,2.029,2.0293,11600000.0
2008-05-27 00:07:00,2.0293,2.0295,2.0292,2.0295,4400000.0
2008-05-27 00:08:00,2.0295,2.0295,2.0294,2.0294,400000.0
2008-05-27 00:09:00,2.0294,2.0296,2.0293,2.0296,5100000.0
2008-05-27 00:10:00,2.0297,2.0297,2.0294,2.0295,4900000.0
2008-05-27 00:11:00,2.0294,2.0294,2.0294,2.0294,200000.0
2008-05-27 00:12:00,2.0294,2.0297,2.0294,2.0297,4500000.0
2008-05-27 00:13:00,2.03037,2.03037,2.02912,2.02952,19700000.0
2008-05-27 00:14:00,2.0298,2.0299,2.0298,2.0299,1000000.0
2008-05-27 00:15:00,2.0298,2.0298,2.0298,2.0298,200000.0
2008-05-27 00:16:00,2.0296,2.0296,2.0296,2.0296,3000000.0
2008-05-27 00:17:00,2.0296,2.0296,2.0296,2.0296,200000.0
2008-05-27 00:18:00,2.02945,2.02959,2.02945,2.02949,20600000.0
2008-05-27 00:19:00,2.02951,2.02962,2.02949,2.02949,12200000.0
2008-05-27 00:20:00,2.0297,2.0299,2.02945,2.0299,14100000.0
2008-05-27 00:21:00,2.02962,2.02963,2.02921,2.02954,10600000.0
2008-05-27 00:22:00,2.02955,2.02981,2.02934,2.02934,9000000.0
2008-05-27 00:23:00,2.0299,2.0303,2.0299,2.03,14400000.0
2008-05-27 00:24:00,2.0301,2.0302,2.0298,2.0301,8400000.0
2008-05-27 00:25:00,2.0301,2.0303,2.0298,2.03,7200000.0
2008-05-27 00:26:00,2.03,2.0302,2.0299,2.0301,8400000.0
2008-05-27 00:27:00,2.0301,2.0301,2.0301,2.0301,1400000.0
2008-05-27 00:28:00,2.0301,2.0302,2.0301,2.0301,3900000.0
2008-05-27 00:29:00,2.0301,2.0302,2.03,2.0302,27100000.0
2008-05-27 00:30:00,2.0302,2.0302,2.03,2.03,9900000.0
2008-05-27 00:31:00,2.03,2.03,2.03,2.03,7600000.0
2008-05-27 00:32:00,2.02945,2.02945,2.02895,2.02909,57600000.0
2008-05-27 00:33:00,2.03,2.0301,2.03,2.0301,9600000.0
2008-05-27 00:34:00,2.0301,2.0301,2.0301,2.0301,5700000.0
2008-05-27 00:35:00,2.0301,2.0302,2.03,2.0302,8200000.0
2008-05-27 00:36:00,2.0302,2.0305,2.0302,2.0305,13900000.0
2008-05-27 00:37:00,2.0304,2.0306,2.0302,2.0303,81100000.0
2008-05-27 00:38:00,2.0303,2.0303,2.03,2.0301,40300000.0
2008-05-27 00:39:00,2.0303,2.0303,2.0303,2.0303,1900000.0
2008-05-27 00:40:00,2.0303,2.0303,2.0302,2.0303,5900000.0
2008-05-27 00:41:00,2.0303,2.0303,2.0303,2.0303,13700000.0
2008-05-27 00:42:00,2.0303,2.0303,2.0302,2.0302,5800000.0
2008-05-27 00:43:00,2.03053,2.03053,2.02971,2.02971,64100000.0
2008-05-27 00:44:00,2.0302,2.0302,2.0302,2.0302,6200000.0
2008-05-27 00:45:00,2.0302,2.0302,2.0301,2.0301,6400000.0
2008-05-27 00:46:00,2.03015,2.03083,2.02984,2.03021,46400000.0
2008-05-27 00:47:00,2.0301,2.0301,2.03,2.0301,5800000.0
2008-05-27 00:48:00,2.03,2.0301,2.03,2.0301,3900000.0
2008-05-27 00:49:00,2.0304,2.0304,2.0304,2.0304,200000.0
2008-05-27 00:50:00,2.03031,2.03071,2.0299,2.03028,65300000.0
2008-05-27 00:51:00,2.0304,2.0304,2.0304,2.0304,200000.0
2008-05-27 00:52:00,2.0303,2.0303,2.03,2.03,9100000.0
2008-05-27 00:53:00,2.02929,2.03021,2.02929,2.02973,47400000.0
2008-05-27 00:54:00,2.03,2.03,2.03,2.03,28700000.0
2008-05-27 00:55:00,2.03,2.03,2.03,2.03,17100000.0
2008-05-27 00:56:00,2.03,2.03,2.03,2.03,17100000.0
2008-05-27 00:57:00,2.03,2.03,2.0298,2.0298,17100000.0
2008-05-27 00:58:00,2.0298,2.0298,2.0298,2.0298,3800000.0
2008-05-27 00:59:00,2.0298,2.03,2.0298,2.0299,15200000.0
2008-05-27 01:00:00,2.0299,2.0299,2.0298,2.0298,3800000.0
2008-05-27 01:01:00,2.0298,2.03,2.0298,2.03,3800000.0
2008-05-27 01:02:00,2.0299,2.03,2.0299,2.03,7600000.0
2008-05-27 01:03:00,2.03,2.03,2.0299,2.03,26600000.0
2008-05-27 01:04:00,2.03,2.0302,2.0299,2.0299,24400000.0
2008-05-27 01:05:00,2.0299,2.0299,2.0296,2.0298,43900000.0
2008-05-27 01:06:00,2.0298,2.0298,2.0296,2.0296,11400000.0
2008-05-27 01:07:00,2.0295,2.0295,2.0293,2.0294,8100000.0
2008-05-27 01:08:00,2.0294,2.0294,2.0293,2.0293,1200000.0
2008-05-27 01:09:00,2.0294,2.0294,2.0294,2.0294,5700000.0
2008-05-27 01:10:00,2.0294,2.0294,2.0294,2.0294,11400000.0
2008-05-27 01:11:00,2.0294,2.0295,2.0294,2.0294,22500000.0
2008-05-27 01:12:00,2.0294,2.0297,2.0294,2.0294,41100000.0
2008-05-27 01:13:00,2.0294,2.0295,2.0294,2.0294,23300000.0
2008-05-27 01:14:00,2.0294,2.0294,2.0294,2.0294,20900000.0
2008-05-27 01:15:00,2.0294,2.0294,2.0294,2.0294,13300000.0
2008-05-27 01:16:00,2.0293,2.0293,2.0293,2.0293,11400000.0
2008-05-27 01:17:00,2.0294,2.0294,2.0294,2.0294,1900000.0
2008-05-27 01:18:00,2.0294,2.0294,2.0293,2.0294,10400000.0
2008-05-27 01:19:00,2.0293,2.0294,2.0293,2.0293,16900000.0
2008-05-27 01:20:00,2.0293,2.0299,2.0292,2.0299,54700000.0
2008-05-27 01:21:00,2.0294,2.0299,2.0294,2.0298,32400000.0
2008-05-27 01:22:00,2.0297,2.0297,2.0295,2.0296,18700000.0
2008-05-27 01:23:00,2.0296,2.0296,2.0296,2.0296,9000000.0
2008-05-27 01:24:00,2.0296,2.0296,2.0296,2.0296,2700000.0
2008-05-27 01:25:00,2.0296,2.0296,2.0296,2.0296,900000.0
2008-05-27 01:26:00,2.0296,2.0296,2.0296,2.0296,2800000.0
2008-05-27 01:27:00,2.02948,2.0296,2.02887,2.02909,35200000.0
2008-05-27 01:28:00,2.02909,2.02929,2.02904,2.02929,19000000.0
2008-05-27 01:29:00,2.0296,2.0296,2.0296,2.0296,1900000.0
2008-05-27 01:30:00,2.0296,2.0296,2.0296,2.0296,1900000.0
2008-05-27 01:31:00,2.0296,2.0296,2.0295,2.0296,27400000.0
2008-05-27 01:32:00,2.0296,2.0297,2.0296,2.0296,15900000.0
2008-05-27 01:33:00,2.0299,2.0299,2.02915,2.02943,38800000.0
2008-05-27 01:34:00,2.0297,2.0298,2.0296,2.0298,20600000.0
2008-05-27 01:35:00,2.0297,2.0298,2.0296,2.0296,45000000.0
2008-05-27 01:36:00,2.0297,2.0298,2.0297,2.0298,43000000.0
2008-05-27 01:37:00,2.0298,2.0298,2.0296,2.0297,33600000.0
2008-05-27 01:38:00,2.0297,2.0299,2.0296,2.0298,25700000.0
2008-05-27 01:39:00,2.0298,2.0298,2.0296,2.0298,11400000.0
2008-05-27 01:40:00,2.0297,2.0297,2.0295,2.0295,15000000.0
2008-05-27 01:41:00,2.0295,2.03,2.0295,2.0298,40800000.0
2008-05-27 01:42:00,2.0298,2.0298,2.0297,2.0298,13400000.0
2008-05-27 01:43:00,2.0299,2.0299,2.0298,2.0298,10100000.0
2008-05-27 01:44:00,2.0299,2.03,2.0298,2.03,33200000.0
2008-05-27 01:45:00,2.03,2.03,2.0298,2.03,6200000.0
2008-05-27 01:46:00,2.03,2.03,2.0297,2.0298,5000000.0
2008-05-27 01:47:00,2.0298,2.0298,2.0297,2.0298,7700000.0
2008-05-27 01:48:00,2.0297,2.0302,2.0297,2.0301,14700000.0
2008-05-27 01:49:00,2.0302,2.0302,2.0302,2.0302,7800000.0
2008-05-27 01:50:00,2.0302,2.0303,2.0301,2.0301,1600000.0
2008-05-27 01:51:00,2.0301,2.0301,2.0301,2.0301,200000.0
2008-05-27 01:52:00,2.0301,2.0307,2.0301,2.0307,12100000.0
2008-05-27 01:53:00,2.0307,2.0307,2.03,2.03,39000000.0
2008-05-27 01:54:00,2.03,2.03,2.03,2.03,16700000.0
2008-05-27 01:55:00,2.03,2.0304,2.03,2.03,17700000.0
2008-05-27 01:56:00,2.03,2.03,2.03,2.03,4600000.0
2008-05-27 01:57:00,2.03,2.0302,2.0298,2.0298,8600000.0
2008-05-27 01:58:00,2.0297,2.0298,2.0293,2.0293,52600000.0
2008-05-27 01:59:00,2.0293,2.0296,2.0292,2.0296,29400000.0
2008-05-27 02:00:00,2.0296,2.0298,2.0293,2.0293,8800000.0
2008-05-27 02:01:00,2.0293,2.0293,2.0292,2.0292,16500000.0
2008-05-27 02:02:00,2.0292,2.0292,2.0292,2.0292,6200000.0
2008-05-27 02:03:00,2.0292,2.0293,2.0292,2.0293,10600000.0
2008-05-27 02:04:00,2.0293,2.0294,2.0293,2.0293,8000000.0
2008-05-27 02:05:00,2.0293,2.0293,2.0293,2.0293,1900000.0
2008-05-27 02:06:00,2.0293,2.0293,2.0293,2.0293,5700000.0
2008-05-27 02:07:00,2.0292,2.0293,2.0292,2.0293,12900000.0
2008-05-27 02:08:00,2.0293,2.0295,2.0293,2.0295,100100000.0
2008-05-27 02:09:00,2.0296,2.0296,2.0292,2.0292,75200000.0
2008-05-27 02:10:00,2.0293,2.0293,2.0291,2.0291,67200000.0
2008-05-27 02:11:00,2.0291,2.0294,2.0291,2.0292,91900000.0
2008-05-27 02:12:00,2.0292,2.0293,2.0291,2.0291,47500000.0
2008-05-27 02:13:00,2.0291,2.0291,2.0291,2.0291,9500000.0
2008-05-27 02:14:00,2.0291,2.0293,2.0291,2.0293,47500000.0
2008-05-27 02:15:00,2.0293,2.0294,2.0292,2.0294,28600000.0
2008-05-27 02:16:00,2.0293,2.0297,2.029,2.0293,89200000.0
2008-05-27 02:17:00,2.0292,2.0296,2.0292,2.0293,55900000.0
2008-05-27 02:18:00,2.0293,2.0293,2.0292,2.0292,17100000.0
2008-05-27 02:19:00,2.0292,2.0292,2.0292,2.0292,13300000.0
2008-05-27 02:20:00,2.0292,2.0293,2.0291,2.0292,29600000.0
2008-05-27 02:21:00,2.0293,2.0293,2.0293,2.0293,3800000.0
2008-05-27 02:22:00,2.0293,2.0295,2.0293,2.0295,13400000.0
2008-05-27 02:23:00,2.0296,2.0297,2.0294,2.0294,21000000.0
2008-05-27 02:24:00,2.0293,2.0294,2.029,2.029,36800000.0
2008-05-27 02:25:00,2.029,2.029,2.029,2.029,43700000.0
2008-05-27 02:26:00,2.0291,2.0292,2.0289,2.0289,36700000.0
2008-05-27 02:27:00,2.029,2.029,2.0288,2.0288,27400000.0
2008-05-27 02:28:00,2.0289,2.0289,2.0288,2.0289,18100000.0
2008-05-27 02:29:00,2.0289,2.029,2.0289,2.029,18100000.0
2008-05-27 02:30:00,2.029,2.029,2.0288,2.0288,53200000.0
2008-05-27 02:31:00,2.0289,2.0289,2.0289,2.0289,3800000.0
2008-05-27 02:32:00,2.0289,2.0289,2.0289,2.0289,40900000.0
2008-05-27 02:33:00,2.0289,2.029,2.0287,2.0287,52000000.0
2008-05-27 02:34:00,2.0287,2.0287,2.0283,2.0283,121600000.0
2008-05-27 02:35:00,2.0282,2.0284,2.0281,2.0284,24700000.0
2008-05-27 02:36:00,2.0283,2.0284,2.0283,2.0283,26600000.0
2008-05-27 02:37:00,2.0284,2.0286,2.0283,2.0284,135100000.0
2008-05-27 02:38:00,2.0285,2.0287,2.0283,2.0285,151500000.0
2008-05-27 02:39:00,2.0285,2.0285,2.0283,2.0283,63100000.0
2008-05-27 02:40:00,2.0283,2.0283,2.0279,2.0281,123000000.0
2008-05-27 02:41:00,2.0281,2.0281,2.0278,2.0278,80000000.0
2008-05-27 02:42:00,2.0278,2.0278,2.02665,2.0267,79400000.0
2008-05-27 02:43:00,2.0269,2.0272,2.0266,2.0269,122800000.0
2008-05-27 02:44:00,2.0266,2.0271,2.0266,2.0271,118000000.0
2008-05-27 02:45:00,2.0269,2.0273,2.02675,2.0273,99900000.0
2008-05-27 02:46:00,2.0273,2.0279,2.0273,2.0277,132500000.0
2008-05-27 02:47:00,2.0275,2.0278,2.0275,2.0278,4000000.0
2008-05-27 02:48:00,2.0278,2.0278,2.0278,2.0278,39200000.0
2008-05-27 02:49:00,2.0278,2.0287,2.0268,2.0281,135500000.0
2008-05-27 02:50:00,2.028,2.028,2.0277,2.0277,72400000.0
2008-05-27 02:51:00,2.0277,2.0279,2.0275,2.0275,65700000.0
2008-05-27 02:52:00,2.0275,2.0278,2.0273,2.0274,99000000.0
2008-05-27 02:53:00,2.0274,2.0274,2.0273,2.0274,45700000.0
2008-05-27 02:54:00,2.0273,2.0277,2.027,2.0273,58500000.0
2008-05-27 02:55:00,2.0273,2.0277,2.0272,2.0272,275100000.0
2008-05-27 02:56:00,2.0273,2.0274,2.0271,2.0271,50400000.0
2008-05-27 02:57:00,2.0271,2.0276,2.0271,2.0274,18700000.0
2008-05-27 02:58:00,2.0274,2.0278,2.0271,2.0277,130700000.0
2008-05-27 02:59:00,2.0277,2.0279,2.0272,2.0278,147000000.0
2008-05-27 03:00:00,2.0278,2.0278,2.0273,2.0273,100400000.0
2008-05-27 03:01:00,2.0273,2.028,2.0273,2.0274,75100000.0
2008-05-27 03:02:00,2.0274,2.0278,2.0273,2.0274,102800000.0
2008-05-27 03:03:00,2.0274,2.02805,2.0273,2.028,116700000.0
2008-05-27 03:04:00,2.028,2.028,2.0278,2.0278,20800000.0
2008-05-27 03:05:00,2.0278,2.028,2.0276,2.028,101500000.0
2008-05-27 03:06:00,2.0279,2.0279,2.0272,2.0279,47300000.0
2008-05-27 03:07:00,2.0278,2.0279,2.0278,2.0278,9800000.0
2008-05-27 03:08:00,2.0278,2.0281,2.0274,2.0278,128300000.0
2008-05-27 03:09:00,2.028,2.0283,2.0278,2.0282,70700000.0
2008-05-27 03:10:00,2.0283,2.0283,2.028,2.028,76100000.0
2008-05-27 03:11:00,2.0282,2.0282,2.028,2.0282,58500000.0
2008-05-27 03:12:00,2.0282,2.0283,2.0282,2.0282,27300000.0
2008-05-27 03:13:00,2.0284,2.0285,2.0282,2.0284,48800000.0
2008-05-27 03:14:00,2.0284,2.0286,2.0278,2.0281,128900000.0
2008-05-27 03:15:00,2.0281,2.0287,2.0281,2.0286,174500000.0
2008-05-27 03:16:00,2.0284,2.0289,2.0283,2.0289,75800000.0
2008-05-27 03:17:00,2.0289,2.0292,2.0282,2.0284,206900000.0
2008-05-27 03:18:00,2.0284,2.0285,2.0284,2.0285,21900000.0
2008-05-27 03:19:00,2.0285,2.0286,2.0285,2.0285,16700000.0
2008-05-27 03:20:00,2.0284,2.0287,2.0284,2.0285,117100000.0
2008-05-27 03:21:00,2.0284,2.029,2.0284,2.0285,90700000.0
2008-05-27 03:22:00,2.0286,2.0291,2.0286,2.0289,52500000.0
2008-05-27 03:23:00,2.0289,2.0292,2.0289,2.0289,45700000.0
2008-05-27 03:24:00,2.0289,2.029,2.0289,2.0289,16700000.0
2008-05-27 03:25:00,2.0289,2.0289,2.0286,2.0286,69800000.0
2008-05-27 03:26:00,2.0286,2.0286,2.028,2.028,152900000.0
2008-05-27 03:27:00,2.0281,2.0282,2.0281,2.0281,57600000.0
2008-05-27 03:28:00,2.0282,2.0285,2.0282,2.0285,32700000.0
2008-05-27 03:29:00,2.0285,2.0285,2.0282,2.0285,35300000.0
2008-05-27 03:30:00,2.0285,2.0285,2.0285,2.0285,1900000.0
2008-05-27 03:31:00,2.0286,2.0286,2.0284,2.0285,76000000.0
2008-05-27 03:32:00,2.0285,2.0287,2.0282,2.0285,191600000.0
2008-05-27 03:33:00,2.0285,2.0285,2.0282,2.0283,83100000.0
2008-05-27 03:34:00,2.0282,2.0282,2.0282,2.0282,34300000.0
2008-05-27 03:35:00,2.0282,2.0283,2.0282,2.0283,9500000.0
2008-05-27 03:36:00,2.0283,2.0285,2.02825,2.0285,8300000.0
2008-05-27 03:37:00,2.0286,2.0286,2.0284,2.0284,10300000.0
2008-05-27 03:38:00,2.0285,2.0285,2.0284,2.0284,12300000.0
2008-05-27 03:39:00,2.0284,2.0285,2.0284,2.0285,13800000.0
2008-05-27 03:40:00,2.0284,2.0284,2.0284,2.0284,24500000.0
2008-05-27 03:41:00,2.0284,2.0285,2.0284,2.0285,14000000.0
2008-05-27 03:42:00,2.0285,2.0286,2.0285,2.0285,15700000.0
2008-05-27 03:43:00,2.0285,2.0286,2.0283,2.0283,25100000.0
2008-05-27 03:44:00,2.0283,2.0285,2.0283,2.0283,34300000.0
2008-05-27 03:45:00,2.0284,2.0284,2.0282,2.0283,24800000.0
2008-05-27 03:46:00,2.0282,2.0282,2.0282,2.0282,4800000.0
2008-05-27 03:47:00,2.0282,2.0282,2.0282,2.0282,1900000.0
2008-05-27 03:48:00,2.02763,2.02811,2.02762,2.02771,15100000.0
2008-05-27 03:49:00,2.0283,2.0283,2.0283,2.0283,6200000.0
2008-05-27 03:50:00,2.0283,2.0284,2.0283,2.0284,18900000.0
2008-05-27 03:51:00,2.0284,2.0285,2.0283,2.0285,15400000.0
2008-05-27 03:52:00,2.0285,2.0288,2.0285,2.0288,80800000.0
2008-05-27 03:53:00,2.0288,2.0293,2.0288,2.0293,69900000.0
2008-05-27 03:54:00,2.0295,2.0297,2.0294,2.0294,79800000.0
2008-05-27 03:55:00,2.0294,2.0294,2.0285,2.0289,119900000.0
2008-05-27 03:56:00,2.0289,2.0289,2.0287,2.0289,18100000.0
2008-05-27 03:57:00,2.0288,2.0288,2.0288,2.0288,3000000.0
2008-05-27 03:58:00,2.0289,2.0289,2.0287,2.0288,24000000.0
2008-05-27 03:59:00,2.0288,2.0288,2.0287,2.0287,6700000.0
2008-05-27 04:00:00,2.0287,2.0288,2.0287,2.0288,28800000.0
2008-05-27 04:01:00,2.0288,2.0288,2.0287,2.0287,47200000.0
2008-05-27 04:02:00,2.0288,2.0288,2.0288,2.0288,400000.0
2008-05-27 04:03:00,2.0288,2.0288,2.0287,2.0287,19000000.0
2008-05-27 04:04:00,2.0287,2.0289,2.0287,2.0289,30300000.0
2008-05-27 04:05:00,2.0289,2.0289,2.0289,2.0289,26600000.0
2008-05-27 04:06:00,2.0289,2.0289,2.0289,2.0289,12400000.0
2008-05-27 04:07:00,2.0289,2.0289,2.0287,2.0287,11500000.0
2008-05-27 04:08:00,2.0287,2.0289,2.0287,2.0289,22600000.0
2008-05-27 04:09:00,2.0289,2.0291,2.0288,2.0288,65200000.0
2008-05-27 04:10:00,2.029,2.029,2.0288,2.0288,47500000.0
2008-05-27 04:11:00,2.0288,2.0289,2.0286,2.0286,54500000.0
2008-05-27 04:12:00,2.0287,2.0288,2.0286,2.0288,9500000.0
2008-05-27 04:13:00,2.0286,2.0286,2.0286,2.0286,11400000.0
2008-05-27 04:14:00,2.0286,2.0288,2.0286,2.0287,23200000.0
2008-05-27 04:15:00,2.0287,2.0287,2.0287,2.0287,11400000.0
2008-05-27 04:16:00,2.0286,2.0286,2.0283,2.0284,36200000.0
2008-05-27 04:17:00,2.0283,2.0285,2.0283,2.0284,20900000.0
2008-05-27 04:18:00,2.0284,2.0284,2.0284,2.0284,3800000.0
2008-05-27 04:19:00,2.0284,2.0284,2.0284,2.0284,9500000.0
2008-05-27 04:20:00,2.0284,2.0284,2.0284,2.0284,12400000.0
2008-05-27 04:21:00,2.0284,2.0284,2.0283,2.0284,73500000.0
2008-05-27 04:22:00,2.0284,2.0286,2.0283,2.0286,62000000.0
2008-05-27 04:23:00,2.0286,2.0287,2.0284,2.0284,32400000.0
2008-05-27 04:24:00,2.0284,2.0284,2.0284,2.0284,11500000.0
2008-05-27 04:25:00,2.0284,2.0285,2.0283,2.0283,62100000.0
2008-05-27 04:26:00,2.0283,2.0283,2.0283,2.0283,10400000.0
2008-05-27 04:27:00,2.0282,2.0282,2.0278,2.0281,28300000.0
2008-05-27 04:28:00,2.0281,2.0283,2.0281,2.0282,34400000.0
2008-05-27 04:29:00,2.0282,2.0282,2.0282,2.0282,2100000.0
2008-05-27 04:30:00,2.0282,2.0282,2.0282,2.0282,11600000.0
2008-05-27 04:31:00,2.0282,2.0284,2.02815,2.0283,29000000.0
2008-05-27 04:32:00,2.0283,2.0284,2.0283,2.0283,7600000.0
2008-05-27 04:33:00,2.0286,2.0286,2.0286,2.0286,7600000.0
2008-05-27 04:34:00,2.0286,2.0289,2.0286,2.0289,16100000.0
2008-05-27 04:35:00,2.0289,2.0289,2.02875,2.02875,21200000.0
2008-05-27 04:36:00,2.0287,2.02875,2.0284,2.0284,19700000.0
2008-05-27 04:37:00,2.0284,2.0288,2.0284,2.0284,15000000.0
2008-05-27 04:38:00,2.0288,2.0288,2.0283,2.0284,19900000.0
2008-05-27 04:39:00,2.02855,2.02855,2.02835,2.02835,1200000.0
2008-05-27 04:40:00,2.02835,2.0284,2.02835,2.0284,6300000.0
2008-05-27 04:41:00,2.0284,2.0284,2.0284,2.0284,3800000.0
2008-05-27 04:42:00,2.0284,2.0286,2.02835,2.02835,12600000.0
2008-05-27 04:43:00,2.02835,2.0285,2.02835,2.0285,6300000.0
2008-05-27 04:44:00,2.02807,2.02818,2.02761,2.02778,3100000.0
2008-05-27 04:45:00,2.02845,2.02845,2.02845,2.02845,300000.0
2008-05-27 04:46:00,2.02855,2.0286,2.02855,2.02855,900000.0
2008-05-27 04:47:00,2.02865,2.0289,2.0285,2.0287,13400000.0
2008-05-27 04:48:00,2.0287,2.0287,2.02835,2.02835,13100000.0
2008-05-27 04:49:00,2.0283,2.0283,2.0281,2.0281,35200000.0
2008-05-27 04:50:00,2.02815,2.0284,2.02815,2.0284,12300000.0
2008-05-27 04:51:00,2.02803,2.02804,2.02778,2.02788,16100000.0
2008-05-27 04:52:00,2.02804,2.02804,2.02777,2.02777,4800000.0
2008-05-27 04:53:00,2.0284,2.0285,2.0283,2.0285,3700000.0
2008-05-27 04:54:00,2.0285,2.0285,2.0283,2.0284,28400000.0
2008-05-27 04:55:00,2.0285,2.0286,2.0282,2.0282,35400000.0
2008-05-27 04:56:00,2.0283,2.0283,2.0283,2.0283,5900000.0
2008-05-27 04:57:00,2.0283,2.0283,2.0282,2.0283,12500000.0
2008-05-27 04:58:00,2.0283,2.0284,2.0282,2.0283,53300000.0
2008-05-27 04:59:00,2.0283,2.0284,2.0283,2.0283,18100000.0
2008-05-27 05:00:00,2.0282,2.02835,2.0281,2.02835,10100000.0
2008-05-27 05:01:00,2.02825,2.02825,2.02825,2.02825,300000.0
2008-05-27 05:02:00,2.0283,2.0283,2.0283,2.0283,300000.0
2008-05-27 05:03:00,2.0284,2.02845,2.0284,2.02845,6700000.0
2008-05-27 05:04:00,2.02855,2.02895,2.0285,2.02895,5500000.0
2008-05-27 05:05:00,2.02905,2.02915,2.02895,2.02905,2100000.0
2008-05-27 05:06:00,2.0292,2.02935,2.0289,2.02935,8800000.0
2008-05-27 05:07:00,2.0293,2.0294,2.0291,2.0291,12300000.0
2008-05-27 05:08:00,2.0292,2.0292,2.0292,2.0292,7800000.0
2008-05-27 05:09:00,2.0291,2.0291,2.02905,2.02905,4800000.0
2008-05-27 05:10:00,2.0291,2.0291,2.0291,2.0291,300000.0
2008-05-27 05:11:00,2.0291,2.02937,2.02863,2.02863,1200000.0
2008-05-27 05:12:00,2.02905,2.02905,2.02885,2.02885,18400000.0
2008-05-27 05:13:00,2.02895,2.029,2.02895,2.029,2200000.0
2008-05-27 05:14:00,2.02895,2.02905,2.02895,2.02905,600000.0
2008-05-27 05:15:00,2.02895,2.02895,2.02885,2.02885,600000.0
2008-05-27 05:16:00,2.0288,2.0288,2.0287,2.0287,4300000.0
2008-05-27 05:17:00,2.0288,2.0289,2.02875,2.02875,5000000.0
2008-05-27 05:18:00,2.02887,2.02893,2.0283,2.02844,2200000.0
2008-05-27 05:19:00,2.02865,2.02865,2.02865,2.02865,2100000.0
2008-05-27 05:20:00,2.02875,2.02885,2.02865,2.02865,7000000.0
2008-05-27 05:21:00,2.0287,2.0287,2.0287,2.0287,300000.0
2008-05-27 05:22:00,2.0288,2.0288,2.0288,2.0288,300000.0
2008-05-27 05:23:00,2.02885,2.0289,2.0288,2.0288,3400000.0
2008-05-27 05:24:00,2.0289,2.029,2.0288,2.029,3300000.0
2008-05-27 05:25:00,2.02895,2.02895,2.02895,2.02895,300000.0
2008-05-27 05:26:00,2.02885,2.02885,2.02865,2.02885,9600000.0
2008-05-27 05:27:00,2.02885,2.02885,2.02875,2.02875,8300000.0
2008-05-27 05:28:00,2.02859,2.0291,2.02853,2.0291,2000000.0
2008-05-27 05:29:00,2.0288,2.0289,2.0288,2.0289,600000.0
2008-05-27 05:30:00,2.0288,2.0288,2.0287,2.0288,2100000.0
2008-05-27 05:31:00,2.02872,2.02886,2.02854,2.02865,2100000.0
2008-05-27 05:32:00,2.02865,2.02869,2.02845,2.02846,1400000.0
2008-05-27 05:33:00,2.02865,2.0289,2.02855,2.02865,6800000.0
2008-05-27 05:34:00,2.0287,2.0287,2.02855,2.02865,1100000.0
2008-05-27 05:35:00,2.02845,2.02855,2.02845,2.02845,6100000.0
2008-05-27 05:36:00,2.02855,2.0288,2.02845,2.02845,18400000.0
2008-05-27 05:37:00,2.02845,2.02855,2.0284,2.02855,10600000.0
2008-05-27 05:38:00,2.02845,2.02855,2.0279,2.0279,19800000.0
2008-05-27 05:39:00,2.0279,2.0282,2.0279,2.0279,15400000.0
2008-05-27 05:40:00,2.028,2.028,2.028,2.028,300000.0
2008-05-27 05:41:00,2.02792,2.028,2.0278,2.02797,1800000.0
2008-05-27 05:42:00,2.02789,2.02791,2.02775,2.02785,2200000.0
2008-05-27 05:43:00,2.02802,2.02802,2.02774,2.02774,2400000.0
2008-05-27 05:44:00,2.02767,2.02805,2.02767,2.02782,5000000.0
2008-05-27 05:45:00,2.0282,2.0282,2.0281,2.0281,384000.0
2008-05-27 05:46:00,2.0281,2.0282,2.02805,2.02805,2380000.0
2008-05-27 05:47:00,2.02805,2.02805,2.0279,2.0279,11900000.0
2008-05-27 05:48:00,2.02757,2.02772,2.02752,2.02758,1600000.0
2008-05-27 05:49:00,2.02795,2.02805,2.02795,2.028,2400000.0
2008-05-27 05:50:00,2.02805,2.02815,2.028,2.02815,9400000.0
2008-05-27 05:51:00,2.02805,2.0282,2.028,2.0282,3700000.0
2008-05-27 05:52:00,2.02825,2.02825,2.02825,2.02825,900000.0
2008-05-27 05:53:00,2.02825,2.02825,2.02825,2.02825,2400000.0
2008-05-27 05:54:00,2.02835,2.02835,2.02825,2.02825,4000000.0
2008-05-27 05:55:00,2.02799,2.02825,2.02799,2.02825,6400000.0
2008-05-27 05:56:00,2.02825,2.02825,2.02825,2.02825,300000.0
2008-05-27 05:57:00,2.02815,2.02815,2.02815,2.02815,1900000.0
2008-05-27 05:58:00,2.0283,2.0283,2.0283,2.0283,600000.0
2008-05-27 05:59:00,2.0284,2.0284,2.0284,2.0284,1500000.0
2008-05-27 06:00:00,2.02823,2.02823,2.02793,2.02822,15000000.0
2008-05-27 06:01:00,2.02824,2.02825,2.02809,2.02825,5200000.0
2008-05-27 06:02:00,2.02811,2.0283,2.02809,2.02827,5400000.0
2008-05-27 06:03:00,2.02818,2.02819,2.0277,2.02819,3800000.0
2008-05-27 06:04:00,2.02835,2.02835,2.0283,2.02835,2400000.0
2008-05-27 06:05:00,2.02835,2.02835,2.02835,2.02835,300000.0
2008-05-27 06:06:00,2.02797,2.02824,2.02797,2.02824,1600000.0
2008-05-27 06:07:00,2.02818,2.02825,2.02804,2.02825,1200000.0
2008-05-27 06:08:00,2.02825,2.02825,2.028,2.028,10400000.0
2008-05-27 06:09:00,2.02773,2.02802,2.02754,2.02775,5400000.0
2008-05-27 06:10:00,2.0282,2.0282,2.028,2.0281,2100000.0
2008-05-27 06:11:00,2.028,2.028,2.0278,2.0279,3000000.0
2008-05-27 06:12:00,2.02758,2.02773,2.02751,2.02753,16400000.0
2008-05-27 06:13:00,2.02775,2.02775,2.02745,2.02766,4200000.0
2008-05-27 06:14:00,2.028,2.028,2.0279,2.02795,900000.0
2008-05-27 06:15:00,2.02785,2.02785,2.02785,2.02785,300000.0
2008-05-27 06:16:00,2.02795,2.02795,2.02785,2.02785,600000.0
2008-05-27 06:17:00,2.02795,2.02795,2.02785,2.02785,5600000.0
2008-05-27 06:18:00,2.02775,2.02775,2.0271,2.02725,59800000.0
2008-05-27 06:19:00,2.0271,2.02725,2.02705,2.0271,37400000.0
2008-05-27 06:20:00,2.02725,2.02745,2.02725,2.02745,45500000.0
2008-05-27 06:21:00,2.02765,2.02765,2.02725,2.02735,37900000.0
2008-05-27 06:22:00,2.0273,2.0275,2.0271,2.02735,115800000.0
2008-05-27 06:23:00,2.02755,2.02755,2.02735,2.02755,3300000.0
2008-05-27 06:24:00,2.02728,2.02746,2.02707,2.02746,12200000.0
2008-05-27 06:25:00,2.02733,2.02775,2.02715,2.02725,7000000.0
2008-05-27 06:26:00,2.02735,2.02755,2.02735,2.02745,3000000.0
2008-05-27 06:27:00,2.02755,2.02755,2.02745,2.02745,600000.0
2008-05-27 06:28:00,2.02755,2.02755,2.02755,2.02755,300000.0
2008-05-27 06:29:00,2.0276,2.02782,2.02733,2.02739,10600000.0
2008-05-27 06:30:00,2.02745,2.02745,2.02745,2.02745,300000.0
2008-05-27 06:31:00,2.0275,2.0276,2.02735,2.0274,10700000.0
2008-05-27 06:32:00,2.02755,2.02765,2.0273,2.0275,8500000.0
2008-05-27 06:33:00,2.0276,2.02775,2.0275,2.0277,2100000.0
2008-05-27 06:34:00,2.02753,2.02756,2.02716,2.02732,6400000.0
2008-05-27 06:35:00,2.0277,2.0277,2.0277,2.0277,900000.0
2008-05-27 06:36:00,2.0277,2.02795,2.0275,2.0278,5500000.0
2008-05-27 06:37:00,2.02775,2.02775,2.0276,2.0276,2100000.0
2008-05-27 06:38:00,2.0277,2.0279,2.0276,2.0278,5500000.0
2008-05-27 06:39:00,2.0279,2.0282,2.0278,2.0281,3700000.0
2008-05-27 06:40:00,2.028,2.0281,2.0279,2.028,3900000.0
2008-05-27 06:41:00,2.0279,2.0279,2.0279,2.0279,1800000.0
2008-05-27 06:42:00,2.0279,2.0279,2.0279,2.0279,600000.0
2008-05-27 06:43:00,2.0279,2.0279,2.0279,2.0279,1200000.0
2008-05-27 06:44:00,2.028,2.02815,2.028,2.02805,4200000.0
2008-05-27 06:45:00,2.02815,2.02815,2.0281,2.0281,1100000.0
2008-05-27 06:46:00,2.0281,2.0281,2.0281,2.0281,400000.0
2008-05-27 06:47:00,2.0281,2.0281,2.0281,2.0281,1200000.0
2008-05-27 06:48:00,2.02815,2.02815,2.02805,2.02805,3400000.0
2008-05-27 06:49:00,2.02815,2.02835,2.02815,2.0283,5100000.0
2008-05-27 06:50:00,2.0283,2.02835,2.02815,2.02835,1300000.0
2008-05-27 06:51:00,2.02845,2.02845,2.02825,2.02825,2600000.0
2008-05-27 06:52:00,2.02835,2.02835,2.02815,2.02825,13700000.0
2008-05-27 06:53:00,2.02825,2.02825,2.02785,2.02805,15500000.0
2008-05-27 06:54:00,2.02762,2.02821,2.02754,2.02766,4400000.0
2008-05-27 06:55:00,2.02785,2.02799,2.02752,2.02775,2800000.0
2008-05-27 06:56:00,2.0282,2.0286,2.0282,2.0286,11300000.0
2008-05-27 06:57:00,2.0287,2.0288,2.0284,2.0286,5400000.0
2008-05-27 06:58:00,2.02855,2.02855,2.02815,2.02825,9600000.0
2008-05-27 06:59:00,2.0283,2.0285,2.02825,2.02835,15600000.0
2008-05-27 07:00:00,2.0283,2.029,2.0283,2.0286,9200000.0
2008-05-27 07:01:00,2.02855,2.0287,2.02835,2.02855,9500000.0
2008-05-27 07:02:00,2.02865,2.0293,2.0285,2.02925,13400000.0
2008-05-27 07:03:00,2.0291,2.0291,2.02845,2.02845,6100000.0
2008-05-27 07:04:00,2.0285,2.0287,2.0285,2.0286,2100000.0
2008-05-27 07:05:00,2.02865,2.02905,2.02865,2.02905,1500000.0
2008-05-27 07:06:00,2.02895,2.02915,2.02885,2.02915,8900000.0
2008-05-27 07:07:00,2.02905,2.02915,2.02865,2.02875,8700000.0
2008-05-27 07:08:00,2.02865,2.02875,2.0281,2.02855,18800000.0
2008-05-27 07:09:00,2.02845,2.0289,2.0283,2.02875,8800000.0
2008-05-27 07:10:00,2.02865,2.02885,2.02855,2.02855,9100000.0
2008-05-27 07:11:00,2.02845,2.02865,2.02845,2.02865,2700000.0
2008-05-27 07:12:00,2.02875,2.02895,2.02825,2.0284,11400000.0
2008-05-27 07:13:00,2.0284,2.02925,2.0284,2.02875,16400000.0
2008-05-27 07:14:00,2.02875,2.029,2.02875,2.02895,4900000.0
2008-05-27 07:15:00,2.029,2.02945,2.02895,2.02925,19800000.0
2008-05-27 07:16:00,2.0293,2.0293,2.02925,2.0293,900000.0
2008-05-27 07:17:00,2.02915,2.0295,2.0285,2.02865,21900000.0
2008-05-27 07:18:00,2.02885,2.02885,2.0276,2.0278,20400000.0
2008-05-27 07:19:00,2.0279,2.02795,2.0277,2.0277,12800000.0
2008-05-27 07:20:00,2.02815,2.02825,2.0277,2.0281,20000000.0
2008-05-27 07:21:00,2.02785,2.0284,2.0278,2.02835,57000000.0
2008-05-27 07:22:00,2.0283,2.0287,2.0283,2.0287,4200000.0
2008-05-27 07:23:00,2.02865,2.0287,2.02865,2.0287,600000.0
2008-05-27 07:24:00,2.02865,2.02875,2.0281,2.0281,21100000.0
2008-05-27 07:25:00,2.0281,2.0283,2.02795,2.02815,39500000.0
2008-05-27 07:26:00,2.0286,2.0287,2.0277,2.0283,21400000.0
2008-05-27 07:27:00,2.0281,2.02825,2.0277,2.02825,20200000.0
2008-05-27 07:28:00,2.02835,2.02855,2.02825,2.02855,12500000.0
2008-05-27 07:29:00,2.0286,2.0286,2.0282,2.02845,19500000.0
2008-05-27 07:30:00,2.02845,2.02885,2.0282,2.0282,18100000.0
2008-05-27 07:31:00,2.0281,2.029,2.0281,2.02875,35900000.0
2008-05-27 07:32:00,2.02875,2.02905,2.0285,2.02895,52000000.0
2008-05-27 07:33:00,2.02895,2.0293,2.02865,2.02865,56500000.0
2008-05-27 07:34:00,2.0286,2.0287,2.02825,2.0283,20000000.0
2008-05-27 07:35:00,2.0284,2.02875,2.028,2.0284,134300000.0
2008-05-27 07:36:00,2.0284,2.0292,2.0282,2.02895,206200000.0
2008-05-27 07:37:00,2.02905,2.02945,2.02885,2.02945,83900000.0
2008-05-27 07:38:00,2.02945,2.02945,2.0291,2.0294,39200000.0
2008-05-27 07:39:00,2.02935,2.0294,2.0288,2.0292,71200000.0
2008-05-27 07:40:00,2.0292,2.0292,2.02865,2.02865,52500000.0
2008-05-27 07:41:00,2.02865,2.02915,2.02855,2.02865,55700000.0
2008-05-27 07:42:00,2.02855,2.0287,2.0282,2.0286,51200000.0
2008-05-27 07:43:00,2.02865,2.0288,2.02825,2.02835,23500000.0
2008-05-27 07:44:00,2.02835,2.02875,2.02815,2.02875,40900000.0
2008-05-27 07:45:00,2.0289,2.02935,2.0289,2.02925,25100000.0
2008-05-27 07:46:00,2.02925,2.02925,2.0288,2.02895,88500000.0
2008-05-27 07:47:00,2.02895,2.02895,2.0285,2.0285,35400000.0
2008-05-27 07:48:00,2.02835,2.0286,2.0283,2.0285,61600000.0
2008-05-27 07:49:00,2.0286,2.0287,2.0283,2.0286,22000000.0
2008-05-27 07:50:00,2.02855,2.0288,2.0281,2.0288,108600000.0
2008-05-27 07:51:00,2.0288,2.0293,2.02875,2.02925,103800000.0
2008-05-27 07:52:00,2.02925,2.02945,2.02905,2.0293,52800000.0
2008-05-27 07:53:00,2.0293,2.0294,2.029,2.0292,32900000.0
2008-05-27 07:54:00,2.0292,2.0295,2.029,2.02915,53300000.0
2008-05-27 07:55:00,2.02915,2.02915,2.0284,2.02865,45500000.0
2008-05-27 07:56:00,2.0287,2.0289,2.02865,2.02865,16500000.0
2008-05-27 07:57:00,2.0286,2.0291,2.02845,2.0288,46800000.0
2008-05-27 07:58:00,2.0288,2.02885,2.02855,2.0286,87300000.0
2008-05-27 07:59:00,2.0285,2.0288,2.0285,2.0288,81300000.0
2008-05-27 08:00:00,2.0288,2.0292,2.0286,2.02895,82100000.0
2008-05-27 08:01:00,2.02895,2.0292,2.0287,2.0292,60100000.0
2008-05-27 08:02:00,2.0292,2.0294,2.0282,2.029,81575000.0
2008-05-27 08:03:00,2.029,2.029,2.02825,2.029,15600000.0
2008-05-27 08:04:00,2.029,2.0292,2.029,2.029,46000000.0
2008-05-27 08:05:00,2.029,2.029,2.0275,2.0276,77400000.0
2008-05-27 08:06:00,2.02765,2.02805,2.027,2.02725,69900000.0
2008-05-27 08:07:00,2.02725,2.0273,2.0259,2.0267,135500000.0
2008-05-27 08:08:00,2.0267,2.0269,2.026,2.0261,70300000.0
2008-05-27 08:09:00,2.0261,2.02665,2.0261,2.02655,118000000.0
2008-05-27 08:10:00,2.02655,2.02675,2.0262,2.02645,153800000.0
2008-05-27 08:11:00,2.0265,2.02695,2.0263,2.02645,99200000.0
2008-05-27 08:12:00,2.0265,2.0267,2.02645,2.02665,57500000.0
2008-05-27 08:13:00,2.0267,2.02835,2.0267,2.02805,142400000.0
2008-05-27 08:14:00,2.02785,2.02865,2.02755,2.02825,123300000.0
2008-05-27 08:15:00,2.02825,2.02865,2.02805,2.0284,125900000.0
2008-05-27 08:16:00,2.02835,2.02885,2.02835,2.0285,53900000.0
2008-05-27 08:17:00,2.0286,2.02915,2.02835,2.02905,54600000.0
2008-05-27 08:18:00,2.02905,2.02955,2.02875,2.0289,32900000.0
2008-05-27 08:19:00,2.02885,2.02955,2.0285,2.02865,66200000.0
2008-05-27 08:20:00,2.02875,2.0289,2.028,2.0287,38000000.0
2008-05-27 08:21:00,2.02865,2.029,2.02785,2.02795,84800000.0
2008-05-27 08:22:00,2.02785,2.02805,2.0277,2.0278,51400000.0
2008-05-27 08:23:00,2.0278,2.02825,2.0278,2.02815,28800000.0
2008-05-27 08:24:00,2.0281,2.0284,2.0268,2.02795,135900000.0
2008-05-27 08:25:00,2.02795,2.0298,2.0275,2.02915,72000000.0
2008-05-27 08:26:00,2.02985,2.0311,2.02935,2.03015,66200000.0
2008-05-27 08:27:00,2.0302,2.0302,2.0296,2.02965,32000000.0
2008-05-27 08:28:00,2.0296,2.03065,2.0295,2.0302,39800000.0
2008-05-27 08:29:00,2.0301,2.03045,2.0298,2.0301,25200000.0
2008-05-27 08:30:00,2.0301,2.03125,2.03,2.03115,57100000.0
2008-05-27 08:31:00,2.0311,2.0315,2.0305,2.0311,45900000.0
2008-05-27 08:32:00,2.0311,2.0311,2.0305,2.0307,36000000.0
2008-05-27 08:33:00,2.0307,2.031,2.03015,2.0307,38500000.0
2008-05-27 08:34:00,2.0307,2.03135,2.03035,2.03035,33400000.0
2008-05-27 08:35:00,2.0303,2.03105,2.0303,2.0308,37800000.0
2008-05-27 08:36:00,2.0308,2.0308,2.02945,2.0299,33100000.0
2008-05-27 08:37:00,2.03,2.0303,2.02975,2.03015,37500000.0
2008-05-27 08:38:00,2.03005,2.031,2.03005,2.03065,52900000.0
2008-05-27 08:39:00,2.03075,2.0313,2.0305,2.0312,47300000.0
2008-05-27 08:40:00,2.0311,2.03215,2.0311,2.03175,38400000.0
2008-05-27 08:41:00,2.03175,2.0321,2.0315,2.03195,38300000.0
2008-05-27 08:42:00,2.032,2.0328,2.0319,2.0326,31700000.0
2008-05-27 08:43:00,2.0325,2.0328,2.0322,2.0326,37500000.0
2008-05-27 08:44:00,2.03255,2.0331,2.0325,2.033,21800000.0
2008-05-27 08:45:00,2.033,2.0343,2.033,2.0337,53300000.0
2008-05-27 08:46:00,2.0339,2.0343,2.0334,2.0334,64400000.0
2008-05-27 08:47:00,2.0334,2.0341,2.03275,2.03375,50600000.0
2008-05-27 08:48:00,2.0337,2.0337,2.0323,2.0324,75300000.0
2008-05-27 08:49:00,2.0324,2.0326,2.0321,2.03225,35600000.0
2008-05-27 08:50:00,2.03225,2.0335,2.03215,2.0333,55600000.0
2008-05-27 08:51:00,2.0332,2.03355,2.0327,2.03275,31500000.0
2008-05-27 08:52:00,2.03285,2.0336,2.0328,2.0329,45800000.0
2008-05-27 08:53:00,2.0329,2.0337,2.0329,2.03345,31000000.0
2008-05-27 08:54:00,2.0335,2.0335,2.0327,2.0328,37000000.0
2008-05-27 08:55:00,2.0328,2.0328,2.03195,2.0321,41800000.0
2008-05-27 08:56:00,2.0322,2.0326,2.032,2.0325,22900000.0
2008-05-27 08:57:00,2.0325,2.03255,2.0319,2.03225,42900000.0
2008-05-27 08:58:00,2.0323,2.0324,2.032,2.03225,18900000.0
2008-05-27 08:59:00,2.0323,2.03365,2.0319,2.03205,41900000.0
2008-05-27 09:00:00,2.032,2.033,2.0318,2.033,41200000.0
2008-05-27 09:01:00,2.03305,2.0331,2.0323,2.0324,39400000.0
2008-05-27 09:02:00,2.03245,2.0331,2.0323,2.0329,47300000.0
2008-05-27 09:03:00,2.03275,2.033,2.0318,2.03195,47600000.0
2008-05-27 09:04:00,2.03195,2.03225,2.0319,2.0322,16700000.0
2008-05-27 09:05:00,2.03225,2.0326,2.032,2.03255,32400000.0
2008-05-27 09:06:00,2.03255,2.0331,2.0325,2.03285,21000000.0
2008-05-27 09:07:00,2.03295,2.0336,2.0325,2.03265,49700000.0
2008-05-27 09:08:00,2.0326,2.0326,2.0314,2.0321,65275000.0
2008-05-27 09:09:00,2.03205,2.0332,2.032,2.0332,44700000.0
2008-05-27 09:10:00,2.03315,2.0334,2.0331,2.03315,22600000.0
2008-05-27 09:11:00,2.0332,2.0332,2.0324,2.0325,40000000.0
2008-05-27 09:12:00,2.03255,2.03255,2.0322,2.03235,21800000.0
2008-05-27 09:13:00,2.0323,2.0325,2.0317,2.03215,31300000.0
2008-05-27 09:14:00,2.03205,2.03215,2.0315,2.03165,32600000.0
2008-05-27 09:15:00,2.0317,2.0318,2.0315,2.0317,29100000.0
2008-05-27 09:16:00,2.0317,2.03205,2.0316,2.032,33200000.0
2008-05-27 09:17:00,2.03205,2.0323,2.03195,2.0322,27100000.0
2008-05-27 09:18:00,2.03235,2.03235,2.0318,2.0319,19300000.0
2008-05-27 09:19:00,2.0319,2.0321,2.0315,2.0315,27100000.0
2008-05-27 09:20:00,2.03145,2.0315,2.0306,2.0307,26300000.0
2008-05-27 09:21:00,2.0308,2.031,2.0305,2.0305,26200000.0
2008-05-27 09:22:00,2.03045,2.03085,2.0303,2.03075,22400000.0
2008-05-27 09:23:00,2.0308,2.03085,2.03,2.03075,42900000.0
2008-05-27 09:24:00,2.0307,2.031,2.03065,2.0309,17000000.0
2008-05-27 09:25:00,2.0309,2.0312,2.0306,2.0307,22500000.0
2008-05-27 09:26:00,2.0306,2.03105,2.0305,2.0308,20600000.0
2008-05-27 09:27:00,2.0308,2.0311,2.03065,2.0311,22600000.0
2008-05-27 09:28:00,2.0312,2.03185,2.031,2.0313,33800000.0
2008-05-27 09:29:00,2.03125,2.0323,2.03125,2.032,38300000.0
2008-05-27 09:30:00,2.03205,2.03225,2.0315,2.0317,30000000.0
2008-05-27 09:31:00,2.03175,2.0318,2.0313,2.03135,42600000.0
2008-05-27 09:32:00,2.03145,2.0318,2.0313,2.0318,25700000.0
2008-05-27 09:33:00,2.0318,2.0318,2.0309,2.0311,31600000.0
2008-05-27 09:34:00,2.0311,2.03135,2.0307,2.0307,48400000.0
2008-05-27 09:35:00,2.0307,2.0307,2.02845,2.0294,71200000.0
2008-05-27 09:36:00,2.0294,2.0297,2.0291,2.0291,34600000.0
2008-05-27 09:37:00,2.0291,2.0293,2.029,2.0293,20000000.0
2008-05-27 09:38:00,2.0293,2.0293,2.0289,2.029,26200000.0
2008-05-27 09:39:00,2.029,2.029,2.02875,2.0288,15200000.0
2008-05-27 09:40:00,2.02875,2.0294,2.02875,2.02915,37500000.0
2008-05-27 09:41:00,2.02925,2.0303,2.0289,2.0298,45700000.0
2008-05-27 09:42:00,2.02985,2.03005,2.02925,2.0294,52200000.0
2008-05-27 09:43:00,2.02935,2.03,2.0289,2.0293,59400000.0
2008-05-27 09:44:00,2.02925,2.0304,2.0292,2.0298,23500000.0
2008-05-27 09:45:00,2.0298,2.0298,2.0293,2.0293,26300000.0
2008-05-27 09:46:00,2.0294,2.0294,2.0289,2.02895,30800000.0
2008-05-27 09:47:00,2.029,2.0291,2.0285,2.0289,57000000.0
2008-05-27 09:48:00,2.0289,2.0294,2.02835,2.02885,42800000.0
2008-05-27 09:49:00,2.0289,2.0296,2.02835,2.0289,67100000.0
2008-05-27 09:50:00,2.02905,2.0291,2.02815,2.0288,42200000.0
2008-05-27 09:51:00,2.0289,2.029,2.0281,2.02835,35800000.0
2008-05-27 09:52:00,2.0283,2.02885,2.02825,2.02835,29800000.0
2008-05-27 09:53:00,2.0283,2.0286,2.0277,2.0278,44800000.0
2008-05-27 09:54:00,2.02775,2.02915,2.0275,2.029,53600000.0
2008-05-27 09:55:00,2.02895,2.029,2.02825,2.02875,29200000.0
2008-05-27 09:56:00,2.02875,2.02935,2.0284,2.0284,37500000.0
2008-05-27 09:57:00,2.0284,2.0286,2.0283,2.02845,29900000.0
2008-05-27 09:58:00,2.02845,2.0287,2.0284,2.02855,21700000.0
2008-05-27 09:59:00,2.0285,2.02855,2.0282,2.02825,10900000.0
2008-05-27 10:00:00,2.0282,2.02835,2.0271,2.0271,26200000.0
2008-05-27 10:01:00,2.02715,2.02715,2.0267,2.02695,55900000.0
2008-05-27 10:02:00,2.02685,2.0271,2.02675,2.0268,45200000.0
2008-05-27 10:03:00,2.02685,2.0271,2.0265,2.027,41400000.0
2008-05-27 10:04:00,2.027,2.02775,2.027,2.0274,25900000.0
2008-05-27 10:05:00,2.0274,2.0275,2.02715,2.02715,65200000.0
2008-05-27 10:06:00,2.0273,2.0274,2.0271,2.0272,22300000.0
2008-05-27 10:07:00,2.0272,2.0272,2.0268,2.0271,24000000.0
2008-05-27 10:08:00,2.0271,2.0274,2.0269,2.0272,27700000.0
2008-05-27 10:09:00,2.0272,2.0274,2.0263,2.0263,13100000.0
2008-05-27 10:10:00,2.02625,2.027,2.02625,2.0268,19900000.0
2008-05-27 10:11:00,2.0268,2.0268,2.02595,2.02595,35100000.0
2008-05-27 10:12:00,2.026,2.0268,2.026,2.0267,23400000.0
2008-05-27 10:13:00,2.0268,2.0268,2.0264,2.0265,16800000.0
2008-05-27 10:14:00,2.0265,2.0265,2.0257,2.0259,34300000.0
2008-05-27 10:15:00,2.026,2.0262,2.02555,2.02585,48300000.0
2008-05-27 10:16:00,2.02585,2.026,2.02545,2.02575,38900000.0
2008-05-27 10:17:00,2.02565,2.0262,2.0256,2.0262,26500000.0
2008-05-27 10:18:00,2.02615,2.0262,2.02565,2.026,35100000.0
2008-05-27 10:19:00,2.026,2.02635,2.0259,2.026,18800000.0
2008-05-27 10:20:00,2.026,2.0264,2.0258,2.02625,41000000.0
2008-05-27 10:21:00,2.0263,2.0272,2.0263,2.027,29000000.0
2008-05-27 10:22:00,2.0269,2.027,2.0265,2.0265,25000000.0
2008-05-27 10:23:00,2.0265,2.0269,2.0262,2.02645,16700000.0
2008-05-27 10:24:00,2.0264,2.0266,2.0262,2.0266,26900000.0
2008-05-27 10:25:00,2.0266,2.02755,2.0266,2.02745,26600000.0
2008-05-27 10:26:00,2.02745,2.02745,2.0268,2.0272,28000000.0
2008-05-27 10:27:00,2.0271,2.0271,2.0269,2.027,18400000.0
2008-05-27 10:28:00,2.0271,2.02745,2.02695,2.02735,43200000.0
2008-05-27 10:29:00,2.0274,2.0274,2.02675,2.02675,102000000.0
2008-05-27 10:30:00,2.02675,2.028,2.02675,2.0273,79300000.0
2008-05-27 10:31:00,2.0274,2.0276,2.027,2.02745,52400000.0
2008-05-27 10:32:00,2.0275,2.02755,2.02725,2.0274,25300000.0
2008-05-27 10:33:00,2.02735,2.0276,2.02675,2.02705,34500000.0
2008-05-27 10:34:00,2.0271,2.0274,2.02705,2.0272,21400000.0
2008-05-27 10:35:00,2.0271,2.02735,2.02695,2.02705,21800000.0
2008-05-27 10:36:00,2.0271,2.02715,2.0264,2.0269,60400000.0
2008-05-27 10:37:00,2.027,2.027,2.02655,2.0268,18300000.0
2008-05-27 10:38:00,2.02685,2.0272,2.0267,2.0268,29700000.0
2008-05-27 10:39:00,2.0268,2.0269,2.0266,2.0267,12800000.0
2008-05-27 10:40:00,2.02665,2.027,2.0266,2.027,25300000.0
2008-05-27 10:41:00,2.027,2.02715,2.02655,2.0266,30200000.0
2008-05-27 10:42:00,2.02655,2.0267,2.0262,2.0264,40100000.0
2008-05-27 10:43:00,2.0264,2.0264,2.02535,2.02545,58100000.0
2008-05-27 10:44:00,2.0257,2.0257,2.0244,2.0247,79000000.0
2008-05-27 10:45:00,2.0246,2.0264,2.0246,2.0254,35100000.0
2008-05-27 10:46:00,2.0254,2.026,2.0252,2.0259,38300000.0
2008-05-27 10:47:00,2.0259,2.0259,2.02545,2.02575,14500000.0
2008-05-27 10:48:00,2.02585,2.0261,2.0257,2.026,39600000.0
2008-05-27 10:49:00,2.026,2.0268,2.026,2.02655,26900000.0
2008-05-27 10:50:00,2.0266,2.0269,2.0265,2.0267,22500000.0
2008-05-27 10:51:00,2.02675,2.0271,2.02675,2.02675,18800000.0
2008-05-27 10:52:00,2.02675,2.02675,2.02595,2.0261,23200000.0
2008-05-27 10:53:00,2.0261,2.02645,2.02565,2.02585,49000000.0
2008-05-27 10:54:00,2.0258,2.02615,2.02565,2.0258,38100000.0
2008-05-27 10:55:00,2.0258,2.02645,2.0257,2.0263,51100000.0
2008-05-27 10:56:00,2.0263,2.0263,2.0259,2.0261,36700000.0
2008-05-27 10:57:00,2.0261,2.0263,2.0258,2.0262,30900000.0
2008-05-27 10:58:00,2.02625,2.0264,2.02585,2.02585,58900000.0
2008-05-27 10:59:00,2.0258,2.0259,2.0246,2.0248,133500000.0
2008-05-27 11:00:00,2.0248,2.0263,2.0247,2.026,100600000.0
2008-05-27 11:01:00,2.026,2.0266,2.02585,2.02625,81200000.0
2008-05-27 11:02:00,2.02615,2.02625,2.02595,2.02605,70400000.0
2008-05-27 11:03:00,2.02605,2.02605,2.02535,2.02575,71300000.0
2008-05-27 11:04:00,2.0258,2.0261,2.0257,2.0261,23900000.0
2008-05-27 11:05:00,2.0261,2.0265,2.0259,2.0259,29500000.0
2008-05-27 11:06:00,2.0259,2.02595,2.0254,2.0257,30200000.0
2008-05-27 11:07:00,2.02555,2.0259,2.0251,2.02525,37500000.0
2008-05-27 11:08:00,2.02525,2.0254,2.02515,2.02535,31800000.0
2008-05-27 11:09:00,2.02545,2.0256,2.0251,2.0251,20500000.0
2008-05-27 11:10:00,2.0251,2.0252,2.0245,2.02465,92100000.0
2008-05-27 11:11:00,2.0246,2.0249,2.02445,2.0246,77900000.0
2008-05-27 11:12:00,2.02465,2.0251,2.02465,2.025,36800000.0
2008-05-27 11:13:00,2.025,2.0254,2.0248,2.0254,39500000.0
2008-05-27 11:14:00,2.0254,2.0263,2.0254,2.0262,39800000.0
2008-05-27 11:15:00,2.0261,2.0265,2.0261,2.0263,36800000.0
2008-05-27 11:16:00,2.0263,2.02645,2.0261,2.0263,19000000.0
2008-05-27 11:17:00,2.0264,2.0265,2.0259,2.0264,38900000.0
2008-05-27 11:18:00,2.02625,2.02635,2.02605,2.0261,18500000.0
2008-05-27 11:19:00,2.0261,2.0262,2.0259,2.026,20900000.0
2008-05-27 11:20:00,2.0261,2.0265,2.0257,2.0263,39400000.0
2008-05-27 11:21:00,2.02645,2.0274,2.02645,2.0273,42700000.0
2008-05-27 11:22:00,2.0274,2.02745,2.0271,2.0272,20100000.0
2008-05-27 11:23:00,2.02725,2.02735,2.02685,2.02685,25600000.0
2008-05-27 11:24:00,2.02685,2.02695,2.02665,2.0268,17600000.0
2008-05-27 11:25:00,2.0269,2.0272,2.0266,2.027,30500000.0
2008-05-27 11:26:00,2.02705,2.0271,2.0266,2.02665,23600000.0
2008-05-27 11:27:00,2.0266,2.0266,2.0264,2.0264,8100000.0
2008-05-27 11:28:00,2.0264,2.02675,2.0262,2.0266,24400000.0
2008-05-27 11:29:00,2.0266,2.0266,2.0264,2.02645,7500000.0
2008-05-27 11:30:00,2.0266,2.0268,2.0262,2.0264,44000000.0
2008-05-27 11:31:00,2.0264,2.0274,2.02635,2.02685,50600000.0
2008-05-27 11:32:00,2.02695,2.02695,2.026,2.02635,34200000.0
2008-05-27 11:33:00,2.0263,2.02645,2.026,2.02625,24700000.0
2008-05-27 11:34:00,2.0263,2.0264,2.02605,2.0262,38400000.0
2008-05-27 11:35:00,2.0263,2.0264,2.0262,2.0264,20400000.0
2008-05-27 11:36:00,2.02645,2.02695,2.02645,2.0269,24400000.0
2008-05-27 11:37:00,2.0269,2.0277,2.0269,2.02755,17800000.0
2008-05-27 11:38:00,2.02755,2.0281,2.0274,2.02775,32200000.0
2008-05-27 11:39:00,2.02785,2.02845,2.02745,2.0284,33600000.0
2008-05-27 11:40:00,2.0283,2.02865,2.02805,2.02815,30500000.0
2008-05-27 11:41:00,2.02825,2.02825,2.0279,2.028,23700000.0
2008-05-27 11:42:00,2.02805,2.0282,2.02795,2.0282,26000000.0
2008-05-27 11:43:00,2.0283,2.0288,2.0283,2.02855,16900000.0
2008-05-27 11:44:00,2.02855,2.0287,2.0279,2.0279,29200000.0
2008-05-27 11:45:00,2.02795,2.0281,2.0278,2.028,21500000.0
2008-05-27 11:46:00,2.02805,2.02815,2.028,2.02815,15300000.0
2008-05-27 11:47:00,2.02815,2.0284,2.02805,2.02815,13500000.0
2008-05-27 11:48:00,2.0282,2.0287,2.0282,2.02855,17800000.0
2008-05-27 11:49:00,2.0286,2.0289,2.0283,2.0283,24400000.0
2008-05-27 11:50:00,2.0283,2.0284,2.02805,2.02825,21100000.0
2008-05-27 11:51:00,2.0283,2.0284,2.0281,2.0281,32300000.0
2008-05-27 11:52:00,2.0281,2.02835,2.0281,2.0282,27800000.0
2008-05-27 11:53:00,2.0282,2.0283,2.02745,2.0275,54200000.0
2008-05-27 11:54:00,2.0274,2.02785,2.0273,2.02785,44800000.0
2008-05-27 11:55:00,2.0278,2.0282,2.02765,2.028,24300000.0
2008-05-27 11:56:00,2.028,2.0281,2.028,2.0281,19500000.0
2008-05-27 11:57:00,2.0281,2.0281,2.0279,2.0281,14900000.0
2008-05-27 11:58:00,2.0281,2.0287,2.0279,2.0287,27200000.0
2008-05-27 11:59:00,2.0286,2.029,2.02815,2.0288,48400000.0
2008-05-27 12:00:00,2.0287,2.0289,2.0283,2.0286,36400000.0
2008-05-27 12:01:00,2.02845,2.0289,2.0282,2.02855,34200000.0
2008-05-27 12:02:00,2.02845,2.02875,2.0281,2.02845,39200000.0
2008-05-27 12:03:00,2.0284,2.0291,2.0284,2.02905,19400000.0
2008-05-27 12:04:00,2.029,2.0292,2.0289,2.02895,18800000.0
2008-05-27 12:05:00,2.029,2.0296,2.0289,2.0295,25700000.0
2008-05-27 12:06:00,2.0296,2.02965,2.0292,2.0295,27800000.0
2008-05-27 12:07:00,2.02945,2.0298,2.0294,2.0298,16800000.0
2008-05-27 12:08:00,2.0298,2.0298,2.02955,2.0296,8300000.0
2008-05-27 12:09:00,2.02955,2.02955,2.028,2.028,58700000.0
2008-05-27 12:10:00,2.0281,2.0294,2.028,2.0291,36600000.0
2008-05-27 12:11:00,2.0291,2.02985,2.0291,2.0293,20900000.0
2008-05-27 12:12:00,2.0292,2.0296,2.0292,2.0293,22100000.0
2008-05-27 12:13:00,2.02935,2.02955,2.02905,2.02915,18600000.0
2008-05-27 12:14:00,2.02915,2.0296,2.0289,2.0296,33400000.0
2008-05-27 12:15:00,2.02965,2.0303,2.02965,2.0301,15900000.0
2008-05-27 12:16:00,2.0301,2.03045,2.0301,2.0301,34300000.0
2008-05-27 12:17:00,2.0301,2.03045,2.02995,2.02995,25700000.0
2008-05-27 12:18:00,2.02985,2.03005,2.0296,2.03,38700000.0
2008-05-27 12:19:00,2.03005,2.03075,2.02985,2.0306,44600000.0
2008-05-27 12:20:00,2.0305,2.03075,2.03,2.03005,26800000.0
2008-05-27 12:21:00,2.03,2.0301,2.0297,2.0299,32400000.0
2008-05-27 12:22:00,2.0301,2.03015,2.0299,2.03015,21400000.0
2008-05-27 12:23:00,2.0301,2.03015,2.02975,2.0299,33000000.0
2008-05-27 12:24:00,2.0298,2.0304,2.0298,2.0302,41900000.0
2008-05-27 12:25:00,2.0303,2.0304,2.0298,2.02985,28000000.0
2008-05-27 12:26:00,2.02975,2.02985,2.02925,2.0295,32200000.0
2008-05-27 12:27:00,2.0296,2.0298,2.0295,2.0297,25300000.0
2008-05-27 12:28:00,2.0297,2.02995,2.0294,2.0296,23600000.0
2008-05-27 12:29:00,2.0296,2.0297,2.0293,2.02955,24100000.0
2008-05-27 12:30:00,2.0295,2.0296,2.02915,2.0296,23100000.0
2008-05-27 12:31:00,2.02955,2.0296,2.02895,2.02935,33700000.0
2008-05-27 12:32:00,2.02935,2.0297,2.0293,2.0295,16700000.0
2008-05-27 12:33:00,2.0295,2.0295,2.0289,2.02925,41600000.0
2008-05-27 12:34:00,2.02925,2.02935,2.02915,2.0293,16000000.0
2008-05-27 12:35:00,2.0293,2.0296,2.02895,2.02895,19800000.0
2008-05-27 12:36:00,2.02905,2.0294,2.02895,2.02915,14600000.0
2008-05-27 12:37:00,2.0293,2.02995,2.0292,2.02985,27500000.0
2008-05-27 12:38:00,2.0299,2.03,2.0297,2.02985,10000000.0
2008-05-27 12:39:00,2.03,2.0302,2.0292,2.0292,35400000.0
2008-05-27 12:40:00,2.02925,2.02955,2.02925,2.0294,32900000.0
2008-05-27 12:41:00,2.0294,2.02945,2.0291,2.02925,18200000.0
2008-05-27 12:42:00,2.0292,2.0293,2.02905,2.02905,4000000.0
2008-05-27 12:43:00,2.02895,2.02915,2.02895,2.02905,6000000.0
2008-05-27 12:44:00,2.0291,2.02965,2.0291,2.02955,34200000.0
2008-05-27 12:45:00,2.02945,2.02965,2.0291,2.0293,28000000.0
2008-05-27 12:46:00,2.0293,2.0295,2.0291,2.0293,16200000.0
2008-05-27 12:47:00,2.0294,2.0295,2.02925,2.02925,13200000.0
2008-05-27 12:48:00,2.0294,2.0301,2.02905,2.03,38000000.0
2008-05-27 12:49:00,2.0299,2.0301,2.02885,2.0289,37000000.0
2008-05-27 12:50:00,2.029,2.0292,2.0289,2.02905,16700000.0
2008-05-27 12:51:00,2.02895,2.0292,2.0288,2.0291,28700000.0
2008-05-27 12:52:00,2.02905,2.0294,2.02905,2.02925,25200000.0
2008-05-27 12:53:00,2.0286,2.02915,2.0286,2.0289,31200000.0
2008-05-27 12:54:00,2.0288,2.02905,2.0277,2.0278,54400000.0
2008-05-27 12:55:00,2.0278,2.0279,2.02735,2.0277,46300000.0
2008-05-27 12:56:00,2.0276,2.02835,2.0275,2.02805,44600000.0
2008-05-27 12:57:00,2.028,2.02805,2.0274,2.0276,35700000.0
2008-05-27 12:58:00,2.0277,2.0279,2.0274,2.0274,22800000.0
2008-05-27 12:59:00,2.0274,2.02775,2.0274,2.0275,20100000.0
2008-05-27 13:00:00,2.0276,2.028,2.02735,2.0278,22800000.0
2008-05-27 13:01:00,2.02785,2.02915,2.02765,2.0291,34500000.0
2008-05-27 13:02:00,2.0292,2.02955,2.0285,2.02925,69800000.0
2008-05-27 13:03:00,2.0292,2.0297,2.0288,2.02895,63100000.0
2008-05-27 13:04:00,2.02895,2.029,2.02845,2.0288,26600000.0
2008-05-27 13:05:00,2.0288,2.0294,2.0286,2.02935,31900000.0
2008-05-27 13:06:00,2.0294,2.0297,2.02905,2.02915,31500000.0
2008-05-27 13:07:00,2.02905,2.02915,2.02825,2.0286,41000000.0
2008-05-27 13:08:00,2.02855,2.02925,2.0283,2.02915,19600000.0
2008-05-27 13:09:00,2.02905,2.02935,2.02885,2.02885,34900000.0
2008-05-27 13:10:00,2.0289,2.029,2.0283,2.02845,31400000.0
2008-05-27 13:11:00,2.0284,2.0285,2.028,2.0281,21800000.0
2008-05-27 13:12:00,2.0282,2.0285,2.02795,2.0283,38100000.0
2008-05-27 13:13:00,2.0282,2.02845,2.028,2.02805,20100000.0
2008-05-27 13:14:00,2.0281,2.0285,2.028,2.0282,17500000.0
2008-05-27 13:15:00,2.0282,2.0284,2.028,2.0282,23100000.0
2008-05-27 13:16:00,2.0283,2.0287,2.02815,2.0284,31800000.0
2008-05-27 13:17:00,2.0284,2.0287,2.0282,2.0287,27400000.0
2008-05-27 13:18:00,2.0288,2.029,2.02875,2.02895,21000000.0
2008-05-27 13:19:00,2.0289,2.02925,2.0289,2.0292,25600000.0
2008-05-27 13:20:00,2.0291,2.0292,2.02865,2.02865,31300000.0
2008-05-27 13:21:00,2.02865,2.02865,2.02745,2.028,56600000.0
2008-05-27 13:22:00,2.0278,2.02855,2.0278,2.0283,33200000.0
2008-05-27 13:23:00,2.0282,2.0284,2.0282,2.0283,7700000.0
2008-05-27 13:24:00,2.0284,2.0289,2.0284,2.02875,10700000.0
2008-05-27 13:25:00,2.0287,2.02935,2.02865,2.0292,18900000.0
2008-05-27 13:26:00,2.0291,2.0292,2.0286,2.0286,29700000.0
2008-05-27 13:27:00,2.0286,2.02885,2.0284,2.0285,14800000.0
2008-05-27 13:28:00,2.02855,2.02865,2.02745,2.02785,28400000.0
2008-05-27 13:29:00,2.02785,2.0281,2.0274,2.02755,53200000.0
2008-05-27 13:30:00,2.02755,2.02765,2.027,2.02745,50060000.0
2008-05-27 13:31:00,2.02745,2.02785,2.0271,2.02785,34200000.0
2008-05-27 13:32:00,2.0278,2.0283,2.0277,2.02785,21800000.0
2008-05-27 13:33:00,2.02785,2.02785,2.02705,2.0271,28400000.0
2008-05-27 13:34:00,2.02715,2.02715,2.02695,2.02695,15460000.0
2008-05-27 13:35:00,2.02695,2.02705,2.0269,2.027,26460000.0
2008-05-27 13:36:00,2.02705,2.02705,2.02655,2.02695,26080000.0
2008-05-27 13:37:00,2.02685,2.02705,2.0266,2.02675,13300000.0
2008-05-27 13:38:00,2.02675,2.02705,2.02675,2.02685,11100000.0
2008-05-27 13:39:00,2.02685,2.02715,2.0266,2.0268,40100000.0
2008-05-27 13:40:00,2.02675,2.02705,2.02665,2.02665,26000000.0
2008-05-27 13:41:00,2.0266,2.0271,2.02645,2.0269,32100000.0
2008-05-27 13:42:00,2.02695,2.02715,2.02675,2.02705,27700000.0
2008-05-27 13:43:00,2.02705,2.02755,2.0269,2.02735,19200000.0
2008-05-27 13:44:00,2.02725,2.02725,2.02695,2.0272,16200000.0
2008-05-27 13:45:00,2.02725,2.02785,2.02695,2.02765,34900000.0
2008-05-27 13:46:00,2.02765,2.02835,2.0275,2.02795,44600000.0
2008-05-27 13:47:00,2.02785,2.02805,2.02775,2.0278,15600000.0
2008-05-27 13:48:00,2.02785,2.0283,2.02775,2.02815,43900000.0
2008-05-27 13:49:00,2.02825,2.0283,2.0278,2.028,32600000.0
2008-05-27 13:50:00,2.028,2.0282,2.02765,2.02805,41800000.0
2008-05-27 13:51:00,2.02795,2.02825,2.0276,2.0277,38800000.0
2008-05-27 13:52:00,2.02765,2.02795,2.0275,2.0279,21800000.0
2008-05-27 13:53:00,2.02785,2.0281,2.02785,2.0279,17500000.0
2008-05-27 13:54:00,2.028,2.02805,2.0275,2.0275,38300000.0
2008-05-27 13:55:00,2.0275,2.02765,2.02745,2.02755,14400000.0
2008-05-27 13:56:00,2.02745,2.0276,2.0274,2.0274,7500000.0
2008-05-27 13:57:00,2.02745,2.02765,2.0273,2.0273,20600000.0
2008-05-27 13:58:00,2.0274,2.02745,2.0267,2.0267,31500000.0
2008-05-27 13:59:00,2.0267,2.02725,2.0261,2.02725,43500000.0
2008-05-27 14:00:00,2.02715,2.02765,2.027,2.02715,18600000.0
2008-05-27 14:01:00,2.0271,2.0273,2.02675,2.02685,15300000.0
2008-05-27 14:02:00,2.02685,2.02775,2.02685,2.0274,41400000.0
2008-05-27 14:03:00,2.02745,2.02745,2.02675,2.02675,25600000.0
2008-05-27 14:04:00,2.02665,2.02705,2.0264,2.02705,40000000.0
2008-05-27 14:05:00,2.0271,2.02715,2.02695,2.0271,8400000.0
2008-05-27 14:06:00,2.0272,2.02735,2.02705,2.02725,13800000.0
2008-05-27 14:07:00,2.02715,2.02735,2.027,2.02725,17900000.0
2008-05-27 14:08:00,2.0272,2.0276,2.0272,2.0274,24900000.0
2008-05-27 14:09:00,2.0274,2.0274,2.02695,2.02735,33400000.0
2008-05-27 14:10:00,2.02735,2.02855,2.02735,2.0284,44000000.0
2008-05-27 14:11:00,2.02845,2.02855,2.02775,2.0279,51800000.0
2008-05-27 14:12:00,2.02795,2.028,2.02715,2.02775,39000000.0
2008-05-27 14:13:00,2.0277,2.02775,2.02715,2.0273,22900000.0
2008-05-27 14:14:00,2.02735,2.02735,2.02675,2.0268,42300000.0
2008-05-27 14:15:00,2.02675,2.02795,2.02675,2.02765,31500000.0
2008-05-27 14:16:00,2.02775,2.02795,2.0276,2.0277,31000000.0
2008-05-27 14:17:00,2.02765,2.0277,2.0274,2.0276,13700000.0
2008-05-27 14:18:00,2.02765,2.0282,2.0276,2.02815,18300000.0
2008-05-27 14:19:00,2.0282,2.0287,2.028,2.02865,26500000.0
2008-05-27 14:20:00,2.0286,2.02865,2.028,2.0282,31100000.0
2008-05-27 14:21:00,2.0281,2.0286,2.0279,2.0285,45300000.0
2008-05-27 14:22:00,2.0284,2.0286,2.0281,2.02825,33300000.0
2008-05-27 14:23:00,2.02825,2.02855,2.0281,2.0285,26900000.0
2008-05-27 14:24:00,2.0285,2.0285,2.0282,2.02845,24200000.0
2008-05-27 14:25:00,2.0284,2.0285,2.02815,2.02845,23000000.0
2008-05-27 14:26:00,2.0284,2.02875,2.0283,2.02855,49400000.0
2008-05-27 14:27:00,2.02855,2.02875,2.0283,2.02875,61100000.0
2008-05-27 14:28:00,2.02875,2.02925,2.02865,2.02905,47600000.0
2008-05-27 14:29:00,2.02915,2.02925,2.0289,2.0292,30500000.0
2008-05-27 14:30:00,2.0292,2.0298,2.0287,2.0295,37900000.0
2008-05-27 14:31:00,2.0295,2.03045,2.0294,2.03045,40400000.0
2008-05-27 14:32:00,2.03055,2.03085,2.03025,2.03045,39600000.0
2008-05-27 14:33:00,2.0304,2.0304,2.0298,2.0299,21900000.0
2008-05-27 14:34:00,2.02995,2.03005,2.0292,2.0296,32800000.0
2008-05-27 14:35:00,2.0296,2.0297,2.02925,2.02965,22300000.0
2008-05-27 14:36:00,2.02965,2.02985,2.0293,2.02945,30600000.0
2008-05-27 14:37:00,2.0294,2.0297,2.0294,2.0296,43400000.0
2008-05-27 14:38:00,2.0297,2.02995,2.02945,2.02955,28400000.0
2008-05-27 14:39:00,2.02965,2.02995,2.02955,2.02975,24200000.0
2008-05-27 14:40:00,2.02965,2.0301,2.0294,2.0298,32900000.0
2008-05-27 14:41:00,2.0299,2.0303,2.0293,2.0302,87600000.0
2008-05-27 14:42:00,2.0302,2.0304,2.02995,2.0303,29400000.0
2008-05-27 14:43:00,2.0303,2.0308,2.02985,2.0303,42400000.0
2008-05-27 14:44:00,2.0302,2.0303,2.0298,2.03015,41700000.0
2008-05-27 14:45:00,2.03015,2.031,2.03,2.0306,33100000.0
2008-05-27 14:46:00,2.03055,2.031,2.03025,2.03035,36200000.0
2008-05-27 14:47:00,2.0303,2.0303,2.0297,2.0298,26700000.0
2008-05-27 14:48:00,2.0298,2.0301,2.02965,2.03005,35800000.0
2008-05-27 14:49:00,2.03005,2.0308,2.02985,2.0306,43700000.0
2008-05-27 14:50:00,2.0305,2.0306,2.0302,2.03045,21200000.0
2008-05-27 14:51:00,2.0305,2.0307,2.03015,2.0302,24100000.0
2008-05-27 14:52:00,2.03015,2.0303,2.03,2.0302,39600000.0
2008-05-27 14:53:00,2.0301,2.0302,2.0297,2.02995,24300000.0
2008-05-27 14:54:00,2.02985,2.03005,2.0297,2.0298,17800000.0
2008-05-27 14:55:00,2.0297,2.03,2.0296,2.02975,32700000.0
2008-05-27 14:56:00,2.02985,2.02995,2.02975,2.02975,11500000.0
2008-05-27 14:57:00,2.02985,2.0311,2.02985,2.03095,35800000.0
2008-05-27 14:58:00,2.03085,2.0312,2.0306,2.031,39300000.0
2008-05-27 14:59:00,2.0311,2.0311,2.03025,2.0303,24200000.0
2008-05-27 15:00:00,2.0302,2.0305,2.0294,2.03005,98900000.0
2008-05-27 15:01:00,2.02995,2.03155,2.02995,2.03125,42500000.0
2008-05-27 15:02:00,2.03125,2.03125,2.03055,2.03125,47700000.0
2008-05-27 15:03:00,2.03125,2.03175,2.03095,2.03105,57500000.0
2008-05-27 15:04:00,2.03105,2.03165,2.03105,2.03165,67700000.0
2008-05-27 15:05:00,2.03165,2.03215,2.03095,2.03185,57300000.0
2008-05-27 15:06:00,2.03175,2.03235,2.0317,2.03235,87000000.0
2008-05-27 15:07:00,2.03225,2.03255,2.0319,2.0322,61700000.0
2008-05-27 15:08:00,2.0322,2.03255,2.03185,2.032,48000000.0
2008-05-27 15:09:00,2.032,2.03215,2.0309,2.03115,55300000.0
2008-05-27 15:10:00,2.03125,2.03185,2.03095,2.03175,43400000.0
2008-05-27 15:11:00,2.03185,2.03185,2.0313,2.03155,55700000.0
2008-05-27 15:12:00,2.03155,2.0321,2.03145,2.0317,50300000.0
2008-05-27 15:13:00,2.03165,2.03175,2.0308,2.031,27400000.0
2008-05-27 15:14:00,2.03105,2.03185,2.0309,2.0311,45100000.0
2008-05-27 15:15:00,2.03105,2.0317,2.031,2.03165,60500000.0
2008-05-27 15:16:00,2.03165,2.03295,2.03115,2.03285,76900000.0
2008-05-27 15:17:00,2.03275,2.03325,2.03255,2.03285,50600000.0
2008-05-27 15:18:00,2.03295,2.0331,2.0325,2.0327,45900000.0
2008-05-27 15:19:00,2.0328,2.03315,2.03255,2.0327,35800000.0
2008-05-27 15:20:00,2.03275,2.0332,2.03265,2.033,46100000.0
2008-05-27 15:21:00,2.03305,2.03365,2.0328,2.03315,64500000.0
2008-05-27 15:22:00,2.0331,2.0334,2.033,2.033,58300000.0
2008-05-27 15:23:00,2.033,2.0334,2.03285,2.03335,42300000.0
2008-05-27 15:24:00,2.03335,2.03375,2.033,2.03345,57500000.0
2008-05-27 15:25:00,2.03345,2.03355,2.0331,2.0332,52700000.0
2008-05-27 15:26:00,2.0333,2.03355,2.03315,2.03325,53100000.0
2008-05-27 15:27:00,2.0332,2.03355,2.03295,2.0334,41300000.0
2008-05-27 15:28:00,2.03345,2.03345,2.03285,2.03325,49200000.0
2008-05-27 15:29:00,2.03325,2.03335,2.03275,2.03275,46600000.0
2008-05-27 15:30:00,2.03295,2.0336,2.0328,2.03295,71000000.0
2008-05-27 15:31:00,2.03295,2.0331,2.03275,2.0329,42900000.0
2008-05-27 15:32:00,2.0328,2.03315,2.03275,2.0328,24700000.0
2008-05-27 15:33:00,2.0328,2.03285,2.0321,2.03255,47100000.0
2008-05-27 15:34:00,2.03255,2.03285,2.032,2.0321,29600000.0
2008-05-27 15:35:00,2.0322,2.03285,2.03215,2.03285,24300000.0
2008-05-27 15:36:00,2.03275,2.0334,2.03275,2.0334,41300000.0
2008-05-27 15:37:00,2.03345,2.0336,2.03305,2.03345,48600000.0
2008-05-27 15:38:00,2.03345,2.0337,2.03315,2.03335,36600000.0
2008-05-27 15:39:00,2.03335,2.03365,2.0331,2.0332,41400000.0
2008-05-27 15:40:00,2.0333,2.03355,2.03305,2.03355,45600000.0
2008-05-27 15:41:00,2.03365,2.0342,2.0335,2.03385,69300000.0
2008-05-27 15:42:00,2.03385,2.034,2.0335,2.0336,82900000.0
2008-05-27 15:43:00,2.0336,2.03405,2.0336,2.03375,50900000.0
2008-05-27 15:44:00,2.0338,2.03435,2.0337,2.03425,39800000.0
2008-05-27 15:45:00,2.03435,2.0349,2.03425,2.03475,41900000.0
2008-05-27 15:46:00,2.03475,2.03505,2.0341,2.03475,62500000.0
2008-05-27 15:47:00,2.0347,2.0353,2.0343,2.0353,46800000.0
2008-05-27 15:48:00,2.03525,2.0355,2.0344,2.03445,45400000.0
2008-05-27 15:49:00,2.0344,2.0344,2.03385,2.03405,30000000.0
2008-05-27 15:50:00,2.0338,2.03435,2.0336,2.03415,74600000.0
2008-05-27 15:51:00,2.0341,2.03475,2.0341,2.03435,41100000.0
2008-05-27 15:52:00,2.03435,2.03445,2.03405,2.03405,56500000.0
2008-05-27 15:53:00,2.03405,2.03425,2.03385,2.03385,31300000.0
2008-05-27 15:54:00,2.0339,2.03415,2.03355,2.03355,45100000.0
2008-05-27 15:55:00,2.03355,2.03425,2.03345,2.03405,40000000.0
2008-05-27 15:56:00,2.03425,2.03475,2.0341,2.0342,46800000.0
2008-05-27 15:57:00,2.0343,2.0347,2.03415,2.03415,38200000.0
2008-05-27 15:58:00,2.0342,2.03435,2.03375,2.0342,39100000.0
2008-05-27 15:59:00,2.0341,2.0341,2.033,2.0333,201500000.0
2008-05-27 16:00:00,2.0334,2.034,2.03265,2.03345,138200000.0
2008-05-27 16:01:00,2.03345,2.03385,2.03305,2.03365,99900000.0
2008-05-27 16:02:00,2.03355,2.03605,2.03355,2.03575,57300000.0
2008-05-27 16:03:00,2.03565,2.03625,2.03545,2.03625,49400000.0
2008-05-27 16:04:00,2.0362,2.0364,2.036,2.0362,28300000.0
2008-05-27 16:05:00,2.0362,2.0367,2.03595,2.03625,64300000.0
2008-05-27 16:06:00,2.03625,2.03745,2.03605,2.03655,95000000.0
2008-05-27 16:07:00,2.0365,2.03735,2.03645,2.03705,46700000.0
2008-05-27 16:08:00,2.03705,2.0375,2.0365,2.03675,56000000.0
2008-05-27 16:09:00,2.0368,2.03715,2.03655,2.0367,66400000.0
2008-05-27 16:10:00,2.0367,2.03685,2.03585,2.036,56100000.0
2008-05-27 16:11:00,2.0359,2.03625,2.0356,2.0357,51500000.0
2008-05-27 16:12:00,2.03565,2.03595,2.0351,2.03525,59900000.0
2008-05-27 16:13:00,2.0353,2.0353,2.03455,2.03485,49800000.0
2008-05-27 16:14:00,2.03475,2.0354,2.03465,2.0351,57900000.0
2008-05-27 16:15:00,2.0351,2.0357,2.03495,2.03525,51600000.0
2008-05-27 16:16:00,2.03525,2.03565,2.03495,2.0353,61000000.0
2008-05-27 16:17:00,2.0352,2.0352,2.03445,2.03465,42100000.0
2008-05-27 16:18:00,2.0347,2.03515,2.03465,2.0347,48900000.0
2008-05-27 16:19:00,2.0348,2.03515,2.03425,2.0344,52100000.0
2008-05-27 16:20:00,2.0344,2.03475,2.0342,2.0344,49300000.0
2008-05-27 16:21:00,2.03425,2.0348,2.03415,2.0348,60700000.0
2008-05-27 16:22:00,2.03485,2.03495,2.03435,2.03455,71700000.0
2008-05-27 16:23:00,2.03455,2.03455,2.03395,2.03395,52600000.0
2008-05-27 16:24:00,2.03405,2.03445,2.03335,2.03405,61800000.0
2008-05-27 16:25:00,2.03405,2.0344,2.0338,2.0342,55400000.0
2008-05-27 16:26:00,2.0343,2.0343,2.03285,2.0335,70400000.0
2008-05-27 16:27:00,2.0334,2.03395,2.0334,2.03385,33800000.0
2008-05-27 16:28:00,2.03385,2.03405,2.03335,2.03375,50800000.0
2008-05-27 16:29:00,2.03375,2.03445,2.0335,2.03425,50300000.0
2008-05-27 16:30:00,2.03425,2.03445,2.03395,2.03425,49400000.0
2008-05-27 16:31:00,2.0342,2.0344,2.03395,2.03405,33000000.0
2008-05-27 16:32:00,2.03405,2.0342,2.0334,2.034,97700000.0
2008-05-27 16:33:00,2.03405,2.03455,2.0339,2.0339,30000000.0
2008-05-27 16:34:00,2.0341,2.0344,2.0338,2.0342,47000000.0
2008-05-27 16:35:00,2.0341,2.0341,2.03305,2.03355,54200000.0
2008-05-27 16:36:00,2.03355,2.03395,2.033,2.0337,58300000.0
2008-05-27 16:37:00,2.03365,2.0339,2.0335,2.0336,21200000.0
2008-05-27 16:38:00,2.03355,2.03385,2.0335,2.03375,47400000.0
2008-05-27 16:39:00,2.03365,2.0337,2.03275,2.03285,54100000.0
2008-05-27 16:40:00,2.03285,2.0331,2.0327,2.03305,46400000.0
2008-05-27 16:41:00,2.0331,2.03395,2.0329,2.03375,39600000.0
2008-05-27 16:42:00,2.03375,2.0339,2.03335,2.03375,44100000.0
2008-05-27 16:43:00,2.0337,2.034,2.03365,2.0339,26200000.0
2008-05-27 16:44:00,2.03385,2.03435,2.03375,2.03395,71500000.0
2008-05-27 16:45:00,2.034,2.03485,2.0339,2.0347,65700000.0
2008-05-27 16:46:00,2.03475,2.0349,2.03455,2.03455,34900000.0
2008-05-27 16:47:00,2.03455,2.0357,2.0345,2.0355,43100000.0
2008-05-27 16:48:00,2.03545,2.0358,2.03515,2.03525,50400000.0
2008-05-27 16:49:00,2.03535,2.03585,2.0348,2.0357,53600000.0
2008-05-27 16:50:00,2.03575,2.03585,2.0346,2.0346,84400000.0
2008-05-27 16:51:00,2.0346,2.0355,2.034,2.0355,106800000.0
2008-05-27 16:52:00,2.03545,2.03545,2.0347,2.035,33000000.0
2008-05-27 16:53:00,2.035,2.0355,2.03495,2.0353,28500000.0
2008-05-27 16:54:00,2.0356,2.0357,2.035,2.0352,37200000.0
2008-05-27 16:55:00,2.0352,2.03565,2.03485,2.03495,60800000.0
2008-05-27 16:56:00,2.03505,2.03545,2.03475,2.03505,40300000.0
2008-05-27 16:57:00,2.03505,2.03505,2.03435,2.03445,24300000.0
2008-05-27 16:58:00,2.0345,2.03455,2.03415,2.0342,27200000.0
2008-05-27 16:59:00,2.03415,2.03415,2.03285,2.0329,71700000.0
2008-05-27 17:00:00,2.03295,2.03415,2.03295,2.03405,56200000.0
2008-05-27 17:01:00,2.03405,2.0342,2.0337,2.034,59300000.0
2008-05-27 17:02:00,2.034,2.03425,2.0338,2.03415,36400000.0
2008-05-27 17:03:00,2.03415,2.03495,2.0337,2.03405,39400000.0
2008-05-27 17:04:00,2.03405,2.03415,2.0335,2.03385,49000000.0
2008-05-27 17:05:00,2.03385,2.03395,2.0335,2.0336,29800000.0
2008-05-27 17:06:00,2.0337,2.03415,2.0336,2.03385,27600000.0
2008-05-27 17:07:00,2.03385,2.03385,2.033,2.033,22900000.0
2008-05-27 17:08:00,2.0331,2.03315,2.0324,2.03265,47600000.0
2008-05-27 17:09:00,2.0327,2.0328,2.03175,2.03205,45400000.0
2008-05-27 17:10:00,2.03215,2.03235,2.0311,2.0316,64700000.0
2008-05-27 17:11:00,2.03165,2.03165,2.0312,2.03145,36000000.0
2008-05-27 17:12:00,2.03145,2.03205,2.0314,2.032,48000000.0
2008-05-27 17:13:00,2.032,2.03275,2.03185,2.03245,43400000.0
2008-05-27 17:14:00,2.03255,2.03325,2.0321,2.03265,56500000.0
2008-05-27 17:15:00,2.0326,2.0326,2.0314,2.0316,50300000.0
2008-05-27 17:16:00,2.03175,2.0321,2.0311,2.03115,29300000.0
2008-05-27 17:17:00,2.03125,2.03155,2.03105,2.0311,30100000.0
2008-05-27 17:18:00,2.03105,2.0312,2.03035,2.03115,35600000.0
2008-05-27 17:19:00,2.0312,2.03275,2.03115,2.0323,32500000.0
2008-05-27 17:20:00,2.03225,2.03225,2.0316,2.03205,36600000.0
2008-05-27 17:21:00,2.0321,2.0323,2.0313,2.0314,39600000.0
2008-05-27 17:22:00,2.0314,2.03145,2.03085,2.0313,79700000.0
2008-05-27 17:23:00,2.03135,2.032,2.03135,2.0316,27800000.0
2008-05-27 17:24:00,2.03165,2.0323,2.03155,2.03175,42700000.0
2008-05-27 17:25:00,2.03165,2.0324,2.03155,2.032,49000000.0
2008-05-27 17:26:00,2.03205,2.0323,2.03145,2.03215,52400000.0
2008-05-27 17:27:00,2.03205,2.03235,2.0315,2.0319,22000000.0
2008-05-27 17:28:00,2.0319,2.0324,2.0316,2.0322,47200000.0
2008-05-27 17:29:00,2.03215,2.0322,2.03135,2.0316,24900000.0
2008-05-27 17:30:00,2.0316,2.03205,2.03135,2.03145,23100000.0
2008-05-27 17:31:00,2.03145,2.0317,2.03145,2.0316,21600000.0
2008-05-27 17:32:00,2.03165,2.0319,2.03135,2.03135,24500000.0
2008-05-27 17:33:00,2.03135,2.0316,2.03085,2.0316,102500000.0
2008-05-27 17:34:00,2.0316,2.032,2.0311,2.03185,33400000.0
2008-05-27 17:35:00,2.0319,2.03255,2.03185,2.03195,32100000.0
2008-05-27 17:36:00,2.03185,2.03205,2.0318,2.03205,19100000.0
2008-05-27 17:37:00,2.032,2.03225,2.03185,2.03225,16300000.0
2008-05-27 17:38:00,2.03215,2.03225,2.03155,2.0316,28800000.0
2008-05-27 17:39:00,2.03155,2.0316,2.0309,2.0313,43600000.0
2008-05-27 17:40:00,2.03125,2.0319,2.0307,2.03175,46800000.0
2008-05-27 17:41:00,2.03165,2.03195,2.03135,2.03165,38800000.0
2008-05-27 17:42:00,2.03155,2.0319,2.0314,2.0318,27500000.0
2008-05-27 17:43:00,2.03175,2.0322,2.0317,2.0322,14600000.0
2008-05-27 17:44:00,2.0321,2.0324,2.03205,2.0324,23400000.0
2008-05-27 17:45:00,2.03235,2.0326,2.0323,2.03245,39900000.0
2008-05-27 17:46:00,2.03235,2.03255,2.03225,2.03255,36900000.0
2008-05-27 17:47:00,2.03255,2.03255,2.0316,2.0318,38700000.0
2008-05-27 17:48:00,2.0318,2.03185,2.031,2.03115,28700000.0
2008-05-27 17:49:00,2.03115,2.03235,2.03115,2.0321,54300000.0
2008-05-27 17:50:00,2.03205,2.0325,2.03185,2.0324,34900000.0
2008-05-27 17:51:00,2.03235,2.03245,2.0312,2.0313,108900000.0
2008-05-27 17:52:00,2.0313,2.032,2.0311,2.0316,38600000.0
2008-05-27 17:53:00,2.0316,2.0319,2.03115,2.03125,47300000.0
2008-05-27 17:54:00,2.03155,2.0318,2.0313,2.0317,38900000.0
2008-05-27 17:55:00,2.0318,2.03205,2.0317,2.0319,19700000.0
2008-05-27 17:56:00,2.032,2.03205,2.03185,2.03195,11300000.0
2008-05-27 17:57:00,2.03195,2.0327,2.03195,2.0324,31700000.0
2008-05-27 17:58:00,2.0324,2.0327,2.0319,2.0322,31500000.0
2008-05-27 17:59:00,2.03215,2.0322,2.0308,2.03105,72800000.0
2008-05-27 18:00:00,2.03115,2.03145,2.031,2.0311,17300000.0
2008-05-27 18:01:00,2.0311,2.0311,2.0301,2.0304,33500000.0
2008-05-27 18:02:00,2.0304,2.03055,2.0299,2.03005,34500000.0
2008-05-27 18:03:00,2.03005,2.03015,2.02985,2.03005,8700000.0
2008-05-27 18:04:00,2.03015,2.03065,2.03,2.0302,35400000.0
2008-05-27 18:05:00,2.03015,2.0304,2.0296,2.0301,26200000.0
2008-05-27 18:06:00,2.03005,2.03025,2.02985,2.03005,23400000.0
2008-05-27 18:07:00,2.03005,2.03035,2.02995,2.03005,16800000.0
2008-05-27 18:08:00,2.02995,2.0307,2.02985,2.0305,31300000.0
2008-05-27 18:09:00,2.0305,2.0315,2.0305,2.0314,42800000.0
2008-05-27 18:10:00,2.0314,2.0316,2.03135,2.03145,21500000.0
2008-05-27 18:11:00,2.03145,2.03155,2.03125,2.03125,8500000.0
2008-05-27 18:12:00,2.03125,2.03185,2.0312,2.03155,10000000.0
2008-05-27 18:13:00,2.03145,2.03155,2.0311,2.03115,29400000.0
2008-05-27 18:14:00,2.0311,2.03115,2.03105,2.03105,4600000.0
2008-05-27 18:15:00,2.031,2.0311,2.03095,2.03105,10500000.0
2008-05-27 18:16:00,2.0311,2.03135,2.03105,2.03135,6500000.0
2008-05-27 18:17:00,2.03135,2.03185,2.03135,2.03185,7300000.0
2008-05-27 18:18:00,2.0318,2.03205,2.03175,2.03205,6000000.0
2008-05-27 18:19:00,2.03205,2.03225,2.03195,2.03215,11800000.0
2008-05-27 18:20:00,2.03215,2.03225,2.03175,2.03195,22700000.0
2008-05-27 18:21:00,2.03195,2.03215,2.03175,2.03195,19700000.0
2008-05-27 18:22:00,2.03195,2.03205,2.03185,2.03205,6000000.0
2008-05-27 18:23:00,2.03195,2.03225,2.0318,2.03205,20600000.0
2008-05-27 18:24:00,2.03205,2.0325,2.03205,2.03245,19200000.0
2008-05-27 18:25:00,2.03255,2.03265,2.03235,2.03235,8800000.0
2008-05-27 18:26:00,2.03235,2.03245,2.03215,2.03235,21200000.0
2008-05-27 18:27:00,2.03245,2.03325,2.03245,2.03305,27500000.0
2008-05-27 18:28:00,2.033,2.03315,2.03245,2.03245,48300000.0
2008-05-27 18:29:00,2.03255,2.03275,2.0325,2.0326,11500000.0
2008-05-27 18:30:00,2.0326,2.0326,2.03165,2.0321,35000000.0
2008-05-27 18:31:00,2.03215,2.03255,2.03175,2.03195,27200000.0
2008-05-27 18:32:00,2.03195,2.03195,2.03175,2.03185,3600000.0
2008-05-27 18:33:00,2.03185,2.03185,2.03165,2.03165,2200000.0
2008-05-27 18:34:00,2.03165,2.03185,2.0316,2.0317,7300000.0
2008-05-27 18:35:00,2.03175,2.03195,2.03165,2.03185,7800000.0
2008-05-27 18:36:00,2.03175,2.0321,2.03175,2.03195,18500000.0
2008-05-27 18:37:00,2.03195,2.03195,2.0319,2.03195,8500000.0
2008-05-27 18:38:00,2.032,2.03215,2.032,2.03215,11600000.0
2008-05-27 18:39:00,2.0321,2.03225,2.03205,2.03225,11600000.0
2008-05-27 18:40:00,2.03225,2.03255,2.03225,2.03235,27500000.0
2008-05-27 18:41:00,2.03245,2.03275,2.03235,2.03265,15600000.0
2008-05-27 18:42:00,2.03265,2.03265,2.03225,2.03225,17200000.0
2008-05-27 18:43:00,2.03215,2.03235,2.03205,2.03205,12200000.0
2008-05-27 18:44:00,2.03205,2.03225,2.032,2.03205,10100000.0
2008-05-27 18:45:00,2.0321,2.03235,2.03195,2.0321,27900000.0
2008-05-27 18:46:00,2.032,2.0321,2.032,2.03205,8200000.0
2008-05-27 18:47:00,2.03195,2.03215,2.03155,2.0316,42600000.0
2008-05-27 18:48:00,2.0316,2.0324,2.0316,2.0322,31300000.0
2008-05-27 18:49:00,2.0322,2.03265,2.03205,2.03225,38700000.0
2008-05-27 18:50:00,2.03225,2.03255,2.0319,2.03255,31000000.0
2008-05-27 18:51:00,2.03255,2.03265,2.03205,2.0324,40800000.0
2008-05-27 18:52:00,2.0324,2.0325,2.0323,2.03235,21500000.0
2008-05-27 18:53:00,2.03235,2.0324,2.0321,2.0322,27300000.0
2008-05-27 18:54:00,2.0322,2.03255,2.0322,2.03245,8400000.0
2008-05-27 18:55:00,2.03255,2.03265,2.03235,2.03265,18400000.0
2008-05-27 18:56:00,2.0326,2.03295,2.03245,2.03245,17200000.0
2008-05-27 18:57:00,2.03245,2.03275,2.03225,2.03245,19000000.0
2008-05-27 18:58:00,2.03245,2.0326,2.03245,2.03245,12400000.0
2008-05-27 18:59:00,2.03245,2.03245,2.03215,2.03225,13900000.0
2008-05-27 19:00:00,2.03235,2.03245,2.03225,2.0323,14500000.0
2008-05-27 19:01:00,2.0323,2.0323,2.032,2.0322,9800000.0
2008-05-27 19:02:00,2.0321,2.0323,2.03205,2.03205,8400000.0
2008-05-27 19:03:00,2.0321,2.0325,2.03205,2.0324,19700000.0
2008-05-27 19:04:00,2.0324,2.03275,2.03225,2.03225,24000000.0
2008-05-27 19:05:00,2.03225,2.0325,2.0321,2.0321,15100000.0
2008-05-27 19:06:00,2.0321,2.0321,2.0315,2.0315,15200000.0
2008-05-27 19:07:00,2.03155,2.03185,2.03155,2.03155,19100000.0
2008-05-27 19:08:00,2.03155,2.03165,2.03145,2.03145,6800000.0
2008-05-27 19:09:00,2.03145,2.03155,2.03135,2.0315,30800000.0
2008-05-27 19:10:00,2.0315,2.03155,2.0312,2.03155,21500000.0
2008-05-27 19:11:00,2.03155,2.03175,2.03155,2.0317,7600000.0
2008-05-27 19:12:00,2.0317,2.032,2.03155,2.03195,20700000.0
2008-05-27 19:13:00,2.0319,2.03245,2.03185,2.03215,28400000.0
2008-05-27 19:14:00,2.0322,2.03225,2.0321,2.03215,6000000.0
2008-05-27 19:15:00,2.0322,2.0322,2.0321,2.0321,2400000.0
2008-05-27 19:16:00,2.0322,2.03245,2.0321,2.0324,14000000.0
2008-05-27 19:17:00,2.03245,2.0325,2.0324,2.03245,5800000.0
2008-05-27 19:18:00,2.0324,2.03245,2.0324,2.0324,2800000.0
2008-05-27 19:19:00,2.03235,2.03255,2.03235,2.03245,16800000.0
2008-05-27 19:20:00,2.0324,2.0325,2.0322,2.03235,9500000.0
2008-05-27 19:21:00,2.0324,2.0325,2.0323,2.03245,6800000.0
2008-05-27 19:22:00,2.0325,2.0326,2.0325,2.0326,1600000.0
2008-05-27 19:23:00,2.0325,2.0326,2.0325,2.0325,2400000.0
2008-05-27 19:24:00,2.03235,2.03245,2.03235,2.0324,4400000.0
2008-05-27 19:25:00,2.0324,2.0324,2.0323,2.0323,2800000.0
2008-05-27 19:26:00,2.0323,2.03255,2.0323,2.0325,20800000.0
2008-05-27 19:27:00,2.0326,2.0327,2.0326,2.0327,2400000.0
2008-05-27 19:28:00,2.0327,2.0327,2.03235,2.03235,15600000.0
2008-05-27 19:29:00,2.0324,2.0324,2.03225,2.03225,7200000.0
2008-05-27 19:30:00,2.03225,2.03225,2.03205,2.03205,9200000.0
2008-05-27 19:31:00,2.03205,2.0325,2.03205,2.0323,10200000.0
2008-05-27 19:32:00,2.0323,2.0327,2.03225,2.0326,18300000.0
2008-05-27 19:33:00,2.03265,2.03265,2.0325,2.0325,3600000.0
2008-05-27 19:34:00,2.0324,2.0324,2.0321,2.0322,17200000.0
2008-05-27 19:35:00,2.0322,2.0324,2.03215,2.0323,12000000.0
2008-05-27 19:36:00,2.03235,2.03355,2.03235,2.0334,24800000.0
2008-05-27 19:37:00,2.03335,2.0334,2.0331,2.03325,16400000.0
2008-05-27 19:38:00,2.0332,2.03355,2.0331,2.03335,13500000.0
2008-05-27 19:39:00,2.03335,2.0339,2.0333,2.0338,13400000.0
2008-05-27 19:40:00,2.0338,2.0341,2.0337,2.0337,9600000.0
2008-05-27 19:41:00,2.0336,2.03405,2.0335,2.03365,17000000.0
2008-05-27 19:42:00,2.03365,2.034,2.03365,2.0339,14700000.0
2008-05-27 19:43:00,2.0338,2.034,2.0337,2.0338,27900000.0
2008-05-27 19:44:00,2.0339,2.03395,2.0333,2.0336,40900000.0
2008-05-27 19:45:00,2.0335,2.03375,2.0334,2.03375,29200000.0
2008-05-27 19:46:00,2.03375,2.0338,2.0335,2.0336,9700000.0
2008-05-27 19:47:00,2.03365,2.0337,2.0336,2.03365,2000000.0
2008-05-27 19:48:00,2.0337,2.0337,2.0336,2.0336,3600000.0
2008-05-27 19:49:00,2.0336,2.0337,2.0336,2.0337,3600000.0
2008-05-27 19:50:00,2.0336,2.03375,2.0335,2.0335,7200000.0
2008-05-27 19:51:00,2.03355,2.03365,2.03355,2.03355,6400000.0
2008-05-27 19:52:00,2.03365,2.0339,2.0335,2.0339,10000000.0
2008-05-27 19:53:00,2.0338,2.034,2.03355,2.03385,18600000.0
2008-05-27 19:54:00,2.03385,2.03405,2.03375,2.0339,12300000.0
2008-05-27 19:55:00,2.034,2.034,2.03375,2.03385,35100000.0
2008-05-27 19:56:00,2.03375,2.0339,2.03375,2.0339,34300000.0
2008-05-27 19:57:00,2.034,2.03415,2.0339,2.03415,32300000.0
2008-05-27 19:58:00,2.0341,2.0342,2.034,2.0342,27800000.0
2008-05-27 19:59:00,2.03425,2.03475,2.03425,2.03465,20300000.0
2008-05-27 20:00:00,2.0346,2.03485,2.03455,2.03475,17900000.0
2008-05-27 20:01:00,2.03465,2.03495,2.0344,2.03495,13400000.0
2008-05-27 20:02:00,2.03495,2.03545,2.03435,2.03475,25200000.0
2008-05-27 20:03:00,2.03475,2.03515,2.0346,2.035,21000000.0
2008-05-27 20:04:00,2.035,2.0354,2.03495,2.035,25300000.0
2008-05-27 20:05:00,2.035,2.03585,2.0349,2.03555,26100000.0
2008-05-27 20:06:00,2.03565,2.03565,2.03555,2.03555,6700000.0
2008-05-27 20:07:00,2.03555,2.0357,2.03515,2.03525,21100000.0
2008-05-27 20:08:00,2.0351,2.03515,2.03445,2.03445,16100000.0
2008-05-27 20:09:00,2.03445,2.03465,2.03435,2.03465,17100000.0
2008-05-27 20:10:00,2.0346,2.0347,2.03455,2.0347,5100000.0
2008-05-27 20:11:00,2.0347,2.0357,2.0347,2.03525,38700000.0
2008-05-27 20:12:00,2.0352,2.0356,2.0352,2.0354,21400000.0
2008-05-27 20:13:00,2.03535,2.03565,2.03535,2.0354,32600000.0
2008-05-27 20:14:00,2.0357,2.03655,2.0354,2.03655,22800000.0
2008-05-27 20:15:00,2.0363,2.0368,2.03605,2.03675,28100000.0
2008-05-27 20:16:00,2.0368,2.0368,2.0363,2.0363,23400000.0
2008-05-27 20:17:00,2.0363,2.03635,2.036,2.036,25400000.0
2008-05-27 20:18:00,2.0359,2.0361,2.03575,2.03575,25600000.0
2008-05-27 20:19:00,2.03565,2.0363,2.03565,2.0362,12100000.0
2008-05-27 20:20:00,2.0362,2.03625,2.0355,2.0355,21100000.0
2008-05-27 20:21:00,2.03555,2.03595,2.0355,2.0359,6000000.0
2008-05-27 20:22:00,2.0359,2.0359,2.0358,2.03585,2400000.0
2008-05-27 20:23:00,2.03575,2.03625,2.03575,2.03615,6900000.0
2008-05-27 20:24:00,2.0361,2.0361,2.03585,2.03585,2600000.0
2008-05-27 20:25:00,2.0359,2.0359,2.0358,2.0359,2000000.0
2008-05-27 20:26:00,2.036,2.0373,2.0359,2.037,28200000.0
2008-05-27 20:27:00,2.037,2.037,2.03645,2.0368,19700000.0
2008-05-27 20:28:00,2.0368,2.0368,2.0363,2.0363,6300000.0
2008-05-27 20:29:00,2.0363,2.03635,2.0362,2.0363,4100000.0
2008-05-27 20:30:00,2.0364,2.0365,2.03615,2.0364,9000000.0
2008-05-27 20:31:00,2.0365,2.03675,2.0364,2.03655,11800000.0
2008-05-27 20:32:00,2.0365,2.0365,2.0361,2.03645,19700000.0
2008-05-27 20:33:00,2.0365,2.03675,2.0364,2.0367,10000000.0
2008-05-27 20:34:00,2.0368,2.03695,2.0367,2.03695,9100000.0
2008-05-27 20:35:00,2.03705,2.03755,2.0369,2.0374,14600000.0
2008-05-27 20:36:00,2.03735,2.0384,2.03735,2.03825,28200000.0
2008-05-27 20:37:00,2.03825,2.0383,2.03795,2.03815,12600000.0
2008-05-27 20:38:00,2.03805,2.03805,2.03755,2.03765,15900000.0
2008-05-27 20:39:00,2.03765,2.03835,2.03765,2.03805,15600000.0
2008-05-27 20:40:00,2.0381,2.03865,2.03805,2.0382,39200000.0
2008-05-27 20:41:00,2.0383,2.0396,2.0383,2.0394,23200000.0
2008-05-27 20:42:00,2.03945,2.0399,2.03925,2.03965,69700000.0
2008-05-27 20:43:00,2.03965,2.04,2.03925,2.03985,23300000.0
2008-05-27 20:44:00,2.0398,2.04005,2.03915,2.03995,100100000.0
2008-05-27 20:45:00,2.0399,2.04,2.0397,2.0397,35800000.0
2008-05-27 20:46:00,2.03985,2.03995,2.0396,2.03975,20000000.0
2008-05-27 20:47:00,2.03965,2.03995,2.0395,2.03985,22000000.0
2008-05-27 20:48:00,2.0399,2.04025,2.0396,2.04025,12000000.0
2008-05-27 20:49:00,2.04025,2.04055,2.0399,2.04045,33600000.0
2008-05-27 20:50:00,2.0406,2.04105,2.0404,2.0404,150900000.0
2008-05-27 20:51:00,2.0404,2.0409,2.0403,2.0409,38500000.0
2008-05-27 20:52:00,2.04085,2.04085,2.04005,2.0406,19600000.0
2008-05-27 20:53:00,2.0406,2.04085,2.0403,2.0403,15000000.0
2008-05-27 20:54:00,2.0403,2.04055,2.04005,2.04045,17600000.0
2008-05-27 20:55:00,2.04045,2.0405,2.04015,2.0404,21100000.0
2008-05-27 20:56:00,2.04045,2.0414,2.04045,2.0411,14300000.0
2008-05-27 20:57:00,2.04115,2.0412,2.0407,2.04085,10300000.0
2008-05-27 20:58:00,2.0409,2.04155,2.0408,2.0414,16100000.0
2008-05-27 20:59:00,2.04135,2.0417,2.0413,2.0417,10600000.0
2008-05-27 21:00:00,2.04165,2.0423,2.04165,2.04175,15000000.0
2008-05-27 21:01:00,2.0417,2.04185,2.04115,2.04135,17200000.0
2008-05-27 21:02:00,2.0414,2.0415,2.041,2.04135,9600000.0
2008-05-27 21:03:00,2.04145,2.04185,2.04145,2.0417,6200000.0
2008-05-27 21:04:00,2.04165,2.04175,2.04145,2.04165,2600000.0
2008-05-27 21:05:00,2.04155,2.0422,2.04155,2.0422,4400000.0
2008-05-27 21:06:00,2.04215,2.04225,2.0416,2.0416,7400000.0
2008-05-27 21:07:00,2.04165,2.04215,2.04145,2.04215,8000000.0
2008-05-27 21:08:00,2.04205,2.0423,2.04195,2.0422,5800000.0
2008-05-27 21:09:00,2.0423,2.04245,2.0421,2.04235,13800000.0
2008-05-27 21:10:00,2.0423,2.0425,2.04225,2.0424,2400000.0
2008-05-27 21:11:00,2.0425,2.04265,2.0424,2.0424,4800000.0
2008-05-27 21:12:00,2.04245,2.04245,2.042,2.04215,4400000.0
2008-05-27 21:13:00,2.04215,2.04215,2.0419,2.04205,5000000.0
2008-05-27 21:14:00,2.0421,2.0421,2.0417,2.042,5000000.0
2008-05-27 21:15:00,2.04205,2.0424,2.04195,2.0421,5800000.0
2008-05-27 21:16:00,2.0421,2.04245,2.042,2.0422,3800000.0
2008-05-27 21:17:00,2.0421,2.04265,2.0421,2.0424,5400000.0
2008-05-27 21:18:00,2.04235,2.04255,2.0422,2.04245,5200000.0
2008-05-27 21:19:00,2.04255,2.04275,2.04245,2.04265,5000000.0
2008-05-27 21:20:00,2.04265,2.04285,2.0424,2.0426,10000000.0
2008-05-27 21:21:00,2.0425,2.0427,2.04215,2.04215,4600000.0
2008-05-27 21:22:00,2.04205,2.04215,2.0418,2.04195,4800000.0
2008-05-27 21:23:00,2.04185,2.04185,2.04175,2.04185,1800000.0
2008-05-27 21:24:00,2.04185,2.0419,2.04165,2.0418,6200000.0
2008-05-27 21:25:00,2.04175,2.0419,2.0416,2.04175,6400000.0
2008-05-27 21:26:00,2.0418,2.042,2.04155,2.04165,4800000.0
2008-05-27 21:27:00,2.04165,2.04215,2.04165,2.04195,9600000.0
2008-05-27 21:28:00,2.0421,2.0424,2.0421,2.0423,3000000.0
2008-05-27 21:29:00,2.04235,2.04245,2.04205,2.0424,7100000.0
2008-05-27 21:30:00,2.0423,2.043,2.0423,2.04285,13200000.0
2008-05-27 21:31:00,2.0428,2.04355,2.0426,2.0428,11700000.0
2008-05-27 21:32:00,2.0429,2.0442,2.0429,2.0436,37800000.0
2008-05-27 21:33:00,2.0436,2.04395,2.0434,2.04365,9000000.0
2008-05-27 21:34:00,2.0436,2.04415,2.0435,2.0436,7200000.0
2008-05-27 21:35:00,2.0437,2.04415,2.0435,2.04405,16200000.0
2008-05-27 21:36:00,2.04415,2.04415,2.04375,2.04385,7400000.0
2008-05-27 21:37:00,2.04385,2.04385,2.04345,2.04375,18000000.0
2008-05-27 21:38:00,2.04365,2.04375,2.04355,2.04375,6600000.0
2008-05-27 21:39:00,2.04365,2.04375,2.04355,2.04355,1200000.0
2008-05-27 21:40:00,2.0437,2.0437,2.0433,2.04355,10500000.0
2008-05-27 21:41:00,2.04365,2.0439,2.0434,2.0435,7800000.0
2008-05-27 21:42:00,2.04355,2.0437,2.0434,2.0434,10100000.0
2008-05-27 21:43:00,2.04355,2.04385,2.04315,2.04365,12800000.0
2008-05-27 21:44:00,2.0436,2.04375,2.0435,2.0435,3600000.0
2008-05-27 21:45:00,2.0434,2.044,2.0433,2.04375,7400000.0
2008-05-27 21:46:00,2.04375,2.04425,2.04375,2.04405,4000000.0
2008-05-27 21:47:00,2.04415,2.04415,2.04285,2.04285,14000000.0
2008-05-27 21:48:00,2.04315,2.04315,2.04285,2.0431,5800000.0
2008-05-27 21:49:00,2.043,2.04305,2.0429,2.04295,1800000.0
2008-05-27 21:50:00,2.043,2.04365,2.043,2.0435,5400000.0
2008-05-27 21:51:00,2.0435,2.0435,2.04335,2.04345,1800000.0
2008-05-27 21:52:00,2.0435,2.04355,2.04335,2.04355,1200000.0
2008-05-27 21:53:00,2.0435,2.04355,2.0434,2.0435,1600000.0
2008-05-27 21:54:00,2.0434,2.04365,2.0434,2.04345,2600000.0
2008-05-27 21:55:00,2.04355,2.04355,2.0434,2.0435,2000000.0
2008-05-27 21:56:00,2.04345,2.04375,2.04345,2.04355,4200000.0
2008-05-27 21:57:00,2.04365,2.044,2.04355,2.04355,5200000.0
2008-05-27 21:58:00,2.04365,2.0438,2.0434,2.0438,7200000.0
2008-05-27 21:59:00,2.0439,2.04405,2.04365,2.0438,14600000.0
2008-05-27 22:00:00,2.04385,2.0444,2.04385,2.0441,7800000.0
2008-05-27 22:01:00,2.04395,2.04435,2.04385,2.0441,5000000.0
2008-05-27 22:02:00,2.0441,2.0443,2.04355,2.04395,17500000.0
2008-05-27 22:03:00,2.04385,2.04385,2.04375,2.04385,1000000.0
2008-05-27 22:04:00,2.0439,2.0441,2.0438,2.04385,6400000.0
2008-05-27 22:05:00,2.0439,2.0445,2.0437,2.0438,18800000.0
2008-05-27 22:06:00,2.0437,2.0437,2.04315,2.04315,6400000.0
2008-05-27 22:07:00,2.04315,2.04325,2.04305,2.04305,3400000.0
2008-05-27 22:08:00,2.04295,2.0437,2.04295,2.04365,3000000.0
2008-05-27 22:09:00,2.04365,2.04405,2.04335,2.04405,3600000.0
2008-05-27 22:10:00,2.0439,2.04395,2.04345,2.0435,4600000.0
2008-05-27 22:11:00,2.04355,2.0437,2.04355,2.0436,1600000.0
2008-05-27 22:12:00,2.0435,2.04355,2.0433,2.04355,1800000.0
2008-05-27 22:13:00,2.04355,2.0437,2.0435,2.0435,4600000.0
2008-05-27 22:14:00,2.0435,2.0437,2.0435,2.0436,1600000.0
2008-05-27 22:15:00,2.0437,2.0437,2.04285,2.0431,4900000.0
2008-05-27 22:16:00,2.04315,2.04395,2.04315,2.04395,2200000.0
2008-05-27 22:17:00,2.04395,2.044,2.0437,2.0437,2200000.0
2008-05-27 22:18:00,2.0437,2.0437,2.04345,2.0435,1800000.0
2008-05-27 22:19:00,2.0437,2.0439,2.04335,2.04365,20500000.0
2008-05-27 22:20:00,2.04355,2.04375,2.04355,2.04365,5800000.0
2008-05-27 22:21:00,2.04365,2.0437,2.0435,2.04355,1600000.0
2008-05-27 22:22:00,2.0436,2.04375,2.0434,2.0437,3800000.0
2008-05-27 22:23:00,2.04375,2.04375,2.04365,2.0437,1600000.0
2008-05-27 22:24:00,2.0436,2.0436,2.0434,2.0436,1200000.0
2008-05-27 22:25:00,2.0435,2.0437,2.0432,2.04325,7700000.0
2008-05-27 22:26:00,2.04315,2.0433,2.04305,2.04305,1200000.0
2008-05-27 22:27:00,2.043,2.0431,2.04295,2.04295,1000000.0
2008-05-27 22:28:00,2.04295,2.04295,2.04265,2.0429,1900000.0
2008-05-27 22:29:00,2.043,2.0434,2.043,2.043,6000000.0
2008-05-27 22:30:00,2.0431,2.04345,2.0429,2.0434,3000000.0
2008-05-27 22:31:00,2.04355,2.04355,2.0433,2.04345,2200000.0
2008-05-27 22:32:00,2.04335,2.04345,2.04335,2.04335,1000000.0
2008-05-27 22:33:00,2.04345,2.04365,2.04345,2.04365,1600000.0
2008-05-27 22:34:00,2.043,2.0435,2.04275,2.04279,2900000.0
2008-05-27 22:35:00,2.0437,2.0437,2.0432,2.04355,3000000.0
2008-05-27 22:36:00,2.0435,2.04355,2.04345,2.04355,1600000.0
2008-05-27 22:37:00,2.04365,2.04365,2.0436,2.04365,600000.0
2008-05-27 22:38:00,2.04332,2.0436,2.04269,2.04283,4800000.0
2008-05-27 22:39:00,2.04355,2.0436,2.0434,2.0434,1800000.0
2008-05-27 22:40:00,2.04335,2.04335,2.0433,2.0433,400000.0
2008-05-27 22:41:00,2.04335,2.0434,2.04315,2.0433,2200000.0
2008-05-27 22:42:00,2.04295,2.04343,2.04273,2.04291,12300000.0
2008-05-27 22:43:00,2.04345,2.04345,2.04325,2.04335,1000000.0
2008-05-27 22:44:00,2.04325,2.04335,2.04325,2.04335,400000.0
2008-05-27 22:45:00,2.0434,2.04345,2.04335,2.04335,1200000.0
2008-05-27 22:46:00,2.0433,2.0436,2.0433,2.0435,2800000.0
2008-05-27 22:47:00,2.0434,2.0435,2.0431,2.0433,4800000.0
2008-05-27 22:48:00,2.04325,2.04335,2.04325,2.0433,1200000.0
2008-05-27 22:49:00,2.0434,2.0434,2.0433,2.0433,600000.0
2008-05-27 22:50:00,2.0433,2.04365,2.0431,2.04315,8782148.0
2008-05-27 22:51:00,2.04295,2.04375,2.04295,2.0437,9200000.0
2008-05-27 22:52:00,2.0437,2.0437,2.0434,2.0434,2600000.0
2008-05-27 22:53:00,2.0434,2.0435,2.04335,2.04335,1900000.0
2008-05-27 22:54:00,2.04335,2.04335,2.04315,2.0432,2500000.0
2008-05-27 22:55:00,2.0433,2.0436,2.0433,2.0436,800000.0
2008-05-27 22:56:00,2.0436,2.0436,2.0436,2.0436,1000000.0
2008-05-27 22:57:00,2.04319,2.04333,2.04292,2.04306,6900000.0
2008-05-27 22:58:00,2.04365,2.0437,2.0436,2.0436,800000.0
2008-05-27 22:59:00,2.0436,2.0436,2.0436,2.0436,1400000.0
2008-05-27 23:00:00,2.0436,2.0436,2.0427,2.0429,22400000.0
2008-05-27 23:01:00,2.0429,2.0429,2.0427,2.0427,110400000.0
2008-05-27 23:02:00,2.0427,2.0429,2.0427,2.0429,39900000.0
2008-05-27 23:03:00,2.0427,2.043,2.0427,2.0429,113200000.0
2008-05-27 23:04:00,2.0429,2.0432,2.0429,2.0432,42300000.0
2008-05-27 23:05:00,2.0432,2.0432,2.0428,2.0429,71600000.0
2008-05-27 23:06:00,2.0429,2.0434,2.0428,2.0433,31600000.0
2008-05-27 23:07:00,2.04305,2.04315,2.0427,2.0429,11900000.0
2008-05-27 23:08:00,2.04326,2.04327,2.04255,2.04289,7500000.0
2008-05-27 23:09:00,2.04325,2.0433,2.0432,2.0433,2300000.0
2008-05-27 23:10:00,2.0433,2.0433,2.0431,2.0433,16000000.0
2008-05-27 23:11:00,2.0434,2.0434,2.0433,2.0434,5700000.0
2008-05-27 23:12:00,2.0433,2.0433,2.0433,2.0433,1900000.0
2008-05-27 23:13:00,2.04315,2.04315,2.0428,2.0428,11600000.0
2008-05-27 23:14:00,2.0428,2.0431,2.0428,2.0431,11600000.0
2008-05-27 23:15:00,2.0436,2.0436,2.0431,2.0431,400000.0
2008-05-27 23:16:00,2.0433,2.0433,2.0431,2.0431,1600000.0
2008-05-27 23:17:00,2.0435,2.0435,2.0433,2.0433,1200000.0
2008-05-27 23:18:00,2.0435,2.0435,2.0435,2.0435,400000.0
2008-05-27 23:19:00,2.0437,2.0441,2.0437,2.0439,10800000.0
2008-05-27 23:20:00,2.0439,2.0439,2.0439,2.0439,2000000.0
2008-05-27 23:21:00,2.0439,2.0441,2.0438,2.044,8600000.0
2008-05-27 23:22:00,2.044,2.0441,2.044,2.0441,400000.0
2008-05-27 23:23:00,2.0442,2.0443,2.0439,2.0439,3600000.0
2008-05-27 23:24:00,2.0438,2.0438,2.0432,2.0432,34500000.0
2008-05-27 23:25:00,2.0432,2.0436,2.0432,2.0436,55300000.0
2008-05-27 23:26:00,2.0436,2.0436,2.0434,2.0434,30600000.0
2008-05-27 23:27:00,2.0434,2.0435,2.0432,2.0435,6400000.0
2008-05-27 23:28:00,2.0437,2.0437,2.0437,2.0437,9500000.0
2008-05-27 23:29:00,2.0437,2.0437,2.0437,2.0437,7600000.0
2008-05-27 23:30:00,2.0437,2.0437,2.0433,2.0433,13300000.0
2008-05-27 23:31:00,2.0433,2.0433,2.0431,2.0432,5900000.0
2008-05-27 23:32:00,2.0434,2.0435,2.0432,2.0432,12000000.0
2008-05-27 23:33:00,2.0433,2.0433,2.0431,2.0432,24700000.0
2008-05-27 23:34:00,2.0432,2.0432,2.0431,2.0432,9500000.0
2008-05-27 23:35:00,2.0431,2.0438,2.0429,2.0438,47200000.0
2008-05-27 23:36:00,2.0438,2.0447,2.0435,2.044,66600000.0
2008-05-27 23:37:00,2.044,2.0443,2.044,2.0443,28600000.0
2008-05-27 23:38:00,2.0443,2.0443,2.0439,2.0441,40700000.0
2008-05-27 23:39:00,2.0441,2.0441,2.0441,2.0441,11400000.0
2008-05-27 23:40:00,2.0441,2.0441,2.0432,2.044,13100000.0
2008-05-27 23:41:00,2.044,2.044,2.0432,2.0432,23800000.0
2008-05-27 23:42:00,2.0433,2.0433,2.0432,2.0432,11500000.0
2008-05-27 23:43:00,2.0432,2.0433,2.0428,2.0429,23200000.0
2008-05-27 23:44:00,2.0429,2.0429,2.0427,2.0427,17100000.0
2008-05-27 23:45:00,2.0428,2.043,2.0428,2.043,7600000.0
2008-05-27 23:46:00,2.0429,2.0429,2.0428,2.0428,7600000.0
2008-05-27 23:47:00,2.0427,2.0428,2.0427,2.0428,7600000.0
2008-05-27 23:48:00,2.0429,2.043,2.0427,2.0427,30400000.0
2008-05-27 23:49:00,2.0427,2.043,2.0427,2.0427,28500000.0
2008-05-27 23:50:00,2.0427,2.0429,2.0427,2.0428,23600000.0
2008-05-27 23:51:00,2.0428,2.0428,2.0428,2.0428,13600000.0
2008-05-27 23:52:00,2.0428,2.0434,2.0428,2.0433,11200000.0
2008-05-27 23:53:00,2.0433,2.0434,2.0433,2.0434,1400000.0
2008-05-27 23:54:00,2.0434,2.0434,2.0434,2.0434,1200000.0
2008-05-27 23:55:00,2.0434,2.0434,2.043,2.043,9700000.0
2008-05-27 23:56:00,2.043,2.0432,2.043,2.043,43200000.0
2008-05-27 23:57:00,2.043,2.043,2.043,2.043,38000000.0
2008-05-27 23:58:00,2.043,2.043,2.0422,2.0426,67300000.0
2008-05-27 23:59:00,2.0426,2.0426,2.0426,2.0426,11400000.0
2008-05-28 00:00:00,2.0426,2.0426,2.0425,2.0425,51300000.0
2008-05-28 00:01:00,2.0425,2.0431,2.0425,2.0431,112300000.0
2008-05-28 00:02:00,2.0431,2.0432,2.0429,2.0432,48500000.0
2008-05-28 00:03:00,2.043,2.0432,2.043,2.0431,42000000.0
2008-05-28 00:04:00,2.0431,2.0433,2.0431,2.0433,33800000.0
2008-05-28 00:05:00,2.0433,2.0433,2.0431,2.0432,15800000.0
2008-05-28 00:06:00,2.0432,2.0432,2.0428,2.0428,42400000.0
2008-05-28 00:07:00,2.0427,2.0428,2.0427,2.0428,17700000.0
2008-05-28 00:08:00,2.0428,2.043,2.0428,2.043,31200000.0
2008-05-28 00:09:00,2.043,2.043,2.0425,2.0426,107600000.0
2008-05-28 00:10:00,2.0426,2.0427,2.0426,2.0427,10700000.0
2008-05-28 00:11:00,2.0427,2.0427,2.0427,2.0427,16000000.0
2008-05-28 00:12:00,2.0427,2.0427,2.0422,2.0422,24000000.0
2008-05-28 00:13:00,2.0422,2.0422,2.0419,2.0422,25000000.0
2008-05-28 00:14:00,2.0422,2.0422,2.0422,2.0422,2000000.0
2008-05-28 00:15:00,2.0422,2.0422,2.0422,2.0422,4000000.0
2008-05-28 00:16:00,2.0422,2.0423,2.0422,2.0422,13000000.0
2008-05-28 00:17:00,2.0423,2.0423,2.0423,2.0423,600000.0
2008-05-28 00:18:00,2.0423,2.0424,2.0423,2.0424,1200000.0
2008-05-28 00:19:00,2.0423,2.0426,2.0423,2.0426,11500000.0
2008-05-28 00:20:00,2.0426,2.0427,2.0423,2.0427,25300000.0
2008-05-28 00:21:00,2.0427,2.0427,2.0423,2.0424,9700000.0
2008-05-28 00:22:00,2.0424,2.0424,2.0424,2.0424,4000000.0
2008-05-28 00:23:00,2.0424,2.0424,2.0424,2.0424,600000.0
2008-05-28 00:24:00,2.04154,2.0419,2.04154,2.0419,9300000.0
2008-05-28 00:25:00,2.0424,2.0424,2.0424,2.0424,1000000.0
2008-05-28 00:26:00,2.0425,2.0425,2.0425,2.0425,200000.0
2008-05-28 00:27:00,2.0423,2.0424,2.0422,2.0422,8300000.0
2008-05-28 00:28:00,2.0422,2.0423,2.0422,2.0423,17800000.0
2008-05-28 00:29:00,2.0424,2.0425,2.0421,2.0425,13000000.0
2008-05-28 00:30:00,2.0426,2.0426,2.042,2.042,43500000.0
2008-05-28 00:31:00,2.042,2.0421,2.0419,2.042,16300000.0
2008-05-28 00:32:00,2.0419,2.0421,2.0419,2.0421,14100000.0
2008-05-28 00:33:00,2.0421,2.0423,2.0421,2.0423,1400000.0
2008-05-28 00:34:00,2.0421,2.0421,2.0421,2.0421,8000000.0
2008-05-28 00:35:00,2.0421,2.0422,2.0421,2.0421,2400000.0
2008-05-28 00:36:00,2.042,2.0421,2.0418,2.0418,66900000.0
2008-05-28 00:37:00,2.0418,2.0418,2.0418,2.0418,13300000.0
2008-05-28 00:38:00,2.0416,2.0416,2.0412,2.0413,12700000.0
2008-05-28 00:39:00,2.0413,2.0414,2.0413,2.0413,17900000.0
2008-05-28 00:40:00,2.0413,2.0418,2.0413,2.0418,2700000.0
2008-05-28 00:41:00,2.0416,2.0418,2.0416,2.0416,19200000.0
2008-05-28 00:42:00,2.0416,2.0416,2.0416,2.0416,3000000.0
2008-05-28 00:43:00,2.0416,2.0418,2.0416,2.0418,6200000.0
2008-05-28 00:44:00,2.0419,2.0422,2.0416,2.0416,15000000.0
2008-05-28 00:45:00,2.0416,2.0417,2.0416,2.0416,15500000.0
2008-05-28 00:46:00,2.04154,2.04168,2.04141,2.04147,61800000.0
2008-05-28 00:47:00,2.0416,2.0418,2.0413,2.0413,28000000.0
2008-05-28 00:48:00,2.0413,2.0418,2.0413,2.0414,13100000.0
2008-05-28 00:49:00,2.04116,2.04124,2.041,2.04115,85300000.0
2008-05-28 00:50:00,2.0414,2.0415,2.0414,2.0415,3900000.0
2008-05-28 00:51:00,2.0415,2.0415,2.0415,2.0415,2900000.0
2008-05-28 00:52:00,2.0415,2.04156,2.04092,2.0415,16100000.0
2008-05-28 00:53:00,2.0416,2.0416,2.0415,2.0415,1900000.0
2008-05-28 00:54:00,2.04123,2.04141,2.04106,2.04141,82600000.0
2008-05-28 00:55:00,2.04131,2.04152,2.04117,2.04117,28800000.0
2008-05-28 00:56:00,2.0417,2.0417,2.0417,2.0417,1800000.0
2008-05-28 00:57:00,2.0416,2.0416,2.0416,2.0416,3200000.0
2008-05-28 00:58:00,2.0416,2.0417,2.0416,2.0416,28000000.0
2008-05-28 00:59:00,2.0416,2.0417,2.0411,2.0411,39700000.0
2008-05-28 01:00:00,2.0411,2.0412,2.0408,2.0408,82100000.0
2008-05-28 01:01:00,2.0408,2.0408,2.0404,2.0405,65800000.0
2008-05-28 01:02:00,2.0405,2.0406,2.0405,2.0406,13800000.0
2008-05-28 01:03:00,2.0406,2.0409,2.0406,2.0407,43700000.0
2008-05-28 01:04:00,2.0407,2.041,2.0407,2.0409,13500000.0
2008-05-28 01:05:00,2.04006,2.04077,2.04006,2.04055,66200000.0
2008-05-28 01:06:00,2.04086,2.0409,2.04046,2.0409,42500000.0
2008-05-28 01:07:00,2.04042,2.04086,2.04029,2.04071,108400000.0
2008-05-28 01:08:00,2.041,2.041,2.0409,2.0409,3900000.0
2008-05-28 01:09:00,2.0409,2.0409,2.0408,2.0408,4300000.0
2008-05-28 01:10:00,2.0408,2.0408,2.0407,2.0408,20100000.0
2008-05-28 01:11:00,2.0406,2.0407,2.0406,2.0407,7900000.0
2008-05-28 01:12:00,2.0407,2.0407,2.0407,2.0407,5000000.0
2008-05-28 01:13:00,2.0407,2.0409,2.0407,2.0409,63700000.0
2008-05-28 01:14:00,2.0409,2.0409,2.0409,2.0409,12100000.0
2008-05-28 01:15:00,2.0409,2.0411,2.0409,2.0411,28600000.0
2008-05-28 01:16:00,2.041,2.041,2.041,2.041,28500000.0
2008-05-28 01:17:00,2.041,2.041,2.041,2.041,9500000.0
2008-05-28 01:18:00,2.041,2.0413,2.041,2.0413,22800000.0
2008-05-28 01:19:00,2.0413,2.0414,2.0413,2.0413,70100000.0
2008-05-28 01:20:00,2.0413,2.0418,2.0413,2.0416,58400000.0
2008-05-28 01:21:00,2.0416,2.0418,2.0416,2.0418,1800000.0
2008-05-28 01:22:00,2.0416,2.0418,2.0416,2.0418,1200000.0
2008-05-28 01:23:00,2.0418,2.042,2.0415,2.042,35500000.0
2008-05-28 01:24:00,2.0418,2.0418,2.0418,2.0418,25700000.0
2008-05-28 01:25:00,2.0418,2.0419,2.04165,2.04165,25800000.0
2008-05-28 01:26:00,2.0417,2.04205,2.0417,2.0418,54200000.0
2008-05-28 01:27:00,2.0419,2.042,2.0419,2.042,10500000.0
2008-05-28 01:28:00,2.042,2.042,2.0415,2.0415,3100000.0
2008-05-28 01:29:00,2.0416,2.0416,2.0416,2.0416,4700000.0
2008-05-28 01:30:00,2.0416,2.0416,2.0415,2.0416,3500000.0
2008-05-28 01:31:00,2.0417,2.0417,2.0417,2.0417,400000.0
2008-05-28 01:32:00,2.0417,2.0418,2.0414,2.0416,15000000.0
2008-05-28 01:33:00,2.0416,2.0416,2.0413,2.0414,26200000.0
2008-05-28 01:34:00,2.0414,2.0417,2.0412,2.0413,47600000.0
2008-05-28 01:35:00,2.0413,2.0419,2.0409,2.0415,96500000.0
2008-05-28 01:36:00,2.0413,2.0415,2.0412,2.0415,33300000.0
2008-05-28 01:37:00,2.0415,2.0418,2.0413,2.0418,53000000.0
2008-05-28 01:38:00,2.0418,2.0418,2.0413,2.0414,47900000.0
2008-05-28 01:39:00,2.0414,2.0416,2.0412,2.0416,24700000.0
2008-05-28 01:40:00,2.0416,2.0416,2.0416,2.0416,3000000.0
2008-05-28 01:41:00,2.0416,2.0416,2.0414,2.0414,35000000.0
2008-05-28 01:42:00,2.0416,2.0417,2.0416,2.0416,8200000.0
2008-05-28 01:43:00,2.0416,2.0416,2.0412,2.0413,15600000.0
2008-05-28 01:44:00,2.0413,2.0415,2.0412,2.0412,45300000.0
2008-05-28 01:45:00,2.0412,2.0417,2.0412,2.0417,10000000.0
2008-05-28 01:46:00,2.0417,2.0417,2.0412,2.0412,28100000.0
2008-05-28 01:47:00,2.0412,2.0412,2.0407,2.041,26400000.0
2008-05-28 01:48:00,2.0412,2.0412,2.0412,2.0412,1800000.0
2008-05-28 01:49:00,2.0411,2.0414,2.041,2.041,9500000.0
2008-05-28 01:50:00,2.041,2.0414,2.041,2.041,8300000.0
2008-05-28 01:51:00,2.0412,2.0414,2.0412,2.0412,10100000.0
2008-05-28 01:52:00,2.0411,2.0412,2.0408,2.041,19100000.0
2008-05-28 01:53:00,2.041,2.0413,2.041,2.0413,29900000.0
2008-05-28 01:54:00,2.0413,2.0413,2.0413,2.0413,1900000.0
2008-05-28 01:55:00,2.0412,2.0413,2.0412,2.0412,6500000.0
2008-05-28 01:56:00,2.04049,2.0407,2.04049,2.04051,5300000.0
2008-05-28 01:57:00,2.04082,2.04082,2.03994,2.04039,6100000.0
2008-05-28 01:58:00,2.041,2.0412,2.041,2.0412,11500000.0
2008-05-28 01:59:00,2.0411,2.0412,2.041,2.0412,10500000.0
2008-05-28 02:00:00,2.0412,2.0416,2.0409,2.0413,66700000.0
2008-05-28 02:01:00,2.0416,2.0417,2.0413,2.0416,31400000.0
2008-05-28 02:02:00,2.0416,2.0419,2.0415,2.0415,14300000.0
2008-05-28 02:03:00,2.0415,2.0418,2.0415,2.0418,18400000.0
2008-05-28 02:04:00,2.0418,2.042,2.0417,2.0419,59300000.0
2008-05-28 02:05:00,2.0418,2.0418,2.0418,2.0418,20800000.0
2008-05-28 02:06:00,2.0418,2.0418,2.0417,2.0417,22000000.0
2008-05-28 02:07:00,2.04116,2.04145,2.0409,2.04145,13800000.0
2008-05-28 02:08:00,2.0417,2.0419,2.0417,2.0419,25800000.0
2008-05-28 02:09:00,2.0419,2.0427,2.0419,2.0426,138000000.0
2008-05-28 02:10:00,2.0426,2.0428,2.0426,2.0426,27900000.0
2008-05-28 02:11:00,2.0425,2.0425,2.0419,2.0423,102800000.0
2008-05-28 02:12:00,2.0422,2.0422,2.0419,2.042,72900000.0
2008-05-28 02:13:00,2.0423,2.0425,2.042,2.0425,30200000.0
2008-05-28 02:14:00,2.0425,2.0425,2.0424,2.0424,19700000.0
2008-05-28 02:15:00,2.0424,2.0429,2.0424,2.0427,36700000.0
2008-05-28 02:16:00,2.0431,2.0432,2.0429,2.0431,44700000.0
2008-05-28 02:17:00,2.0429,2.0431,2.0429,2.0431,38500000.0
2008-05-28 02:18:00,2.0431,2.0431,2.043,2.043,22600000.0
2008-05-28 02:19:00,2.043,2.043,2.0421,2.0423,93500000.0
2008-05-28 02:20:00,2.0423,2.0425,2.0422,2.0424,42700000.0
2008-05-28 02:21:00,2.0424,2.0425,2.0423,2.0425,16900000.0
2008-05-28 02:22:00,2.0425,2.0425,2.0423,2.0423,12200000.0
2008-05-28 02:23:00,2.0424,2.043,2.0424,2.0428,44500000.0
2008-05-28 02:24:00,2.043,2.043,2.0426,2.0426,50200000.0
2008-05-28 02:25:00,2.0426,2.0426,2.0425,2.0425,26600000.0
2008-05-28 02:26:00,2.0425,2.0427,2.0421,2.0422,68900000.0
2008-05-28 02:27:00,2.0422,2.0425,2.0421,2.0424,54700000.0
2008-05-28 02:28:00,2.0423,2.0424,2.0422,2.0422,39400000.0
2008-05-28 02:29:00,2.0422,2.0422,2.042,2.042,27800000.0
2008-05-28 02:30:00,2.0421,2.0422,2.042,2.0421,10300000.0
2008-05-28 02:31:00,2.0422,2.0422,2.0417,2.0419,27000000.0
2008-05-28 02:32:00,2.0421,2.0424,2.0421,2.0424,164700000.0
2008-05-28 02:33:00,2.0423,2.0425,2.0423,2.0425,30600000.0
2008-05-28 02:34:00,2.0425,2.0426,2.0424,2.0425,39800000.0
2008-05-28 02:35:00,2.0426,2.0427,2.0426,2.0427,15200000.0
2008-05-28 02:36:00,2.0427,2.0428,2.0426,2.0428,38900000.0
2008-05-28 02:37:00,2.0427,2.0429,2.0427,2.0428,60700000.0
2008-05-28 02:38:00,2.0429,2.0429,2.0428,2.0428,7600000.0
2008-05-28 02:39:00,2.0428,2.0431,2.0425,2.0425,96700000.0
2008-05-28 02:40:00,2.0424,2.0429,2.042,2.0422,127800000.0
2008-05-28 02:41:00,2.0422,2.0422,2.0419,2.0421,85000000.0
2008-05-28 02:42:00,2.0421,2.0421,2.0415,2.0416,82500000.0
2008-05-28 02:43:00,2.0416,2.0418,2.0416,2.0417,47300000.0
2008-05-28 02:44:00,2.0417,2.0419,2.0417,2.0419,32900000.0
2008-05-28 02:45:00,2.0421,2.0426,2.042,2.0422,22600000.0
2008-05-28 02:46:00,2.0422,2.0426,2.0422,2.0423,33300000.0
2008-05-28 02:47:00,2.0424,2.0424,2.0421,2.0422,29200000.0
2008-05-28 02:48:00,2.04235,2.0427,2.0417,2.0421,257400000.0
2008-05-28 02:49:00,2.0421,2.0421,2.0413,2.0415,111400000.0
2008-05-28 02:50:00,2.0415,2.0416,2.0414,2.0416,73600000.0
2008-05-28 02:51:00,2.0417,2.0424,2.0415,2.0416,296300000.0
2008-05-28 02:52:00,2.0416,2.0417,2.0416,2.0416,19000000.0
2008-05-28 02:53:00,2.0417,2.0419,2.0416,2.0419,52300000.0
2008-05-28 02:54:00,2.0419,2.0424,2.0419,2.0423,104100000.0
2008-05-28 02:55:00,2.0423,2.0425,2.0413,2.0423,127400000.0
2008-05-28 02:56:00,2.0423,2.0423,2.0423,2.0423,5600000.0
2008-05-28 02:57:00,2.0422,2.0423,2.0418,2.0419,122800000.0
2008-05-28 02:58:00,2.0419,2.0423,2.04185,2.04215,57800000.0
2008-05-28 02:59:00,2.042,2.042,2.0419,2.0419,158700000.0
2008-05-28 03:00:00,2.0419,2.0419,2.0419,2.0419,25800000.0
2008-05-28 03:01:00,2.0419,2.0421,2.0419,2.0421,119600000.0
2008-05-28 03:02:00,2.042,2.0422,2.0419,2.0421,147000000.0
2008-05-28 03:03:00,2.0421,2.0429,2.042,2.0429,74200000.0
2008-05-28 03:04:00,2.0428,2.0428,2.042,2.0422,142200000.0
2008-05-28 03:05:00,2.0421,2.0422,2.0421,2.0421,70500000.0
2008-05-28 03:06:00,2.0421,2.0426,2.042,2.0421,189900000.0
2008-05-28 03:07:00,2.0421,2.0423,2.0415,2.0417,401800000.0
2008-05-28 03:08:00,2.0417,2.0422,2.0415,2.0418,232700000.0
2008-05-28 03:09:00,2.0418,2.0425,2.0415,2.042,130400000.0
2008-05-28 03:10:00,2.0418,2.0418,2.0411,2.0411,66200000.0
2008-05-28 03:11:00,2.0411,2.0417,2.0411,2.0416,108600000.0
2008-05-28 03:12:00,2.0416,2.0416,2.0413,2.0413,17100000.0
2008-05-28 03:13:00,2.0413,2.0414,2.04105,2.0413,85000000.0
2008-05-28 03:14:00,2.0413,2.0415,2.0408,2.0408,135100000.0
2008-05-28 03:15:00,2.0408,2.0411,2.0407,2.041,183300000.0
2008-05-28 03:16:00,2.0412,2.0415,2.0408,2.0409,203100000.0
2008-05-28 03:17:00,2.0409,2.041,2.0408,2.041,85700000.0
2008-05-28 03:18:00,2.041,2.041,2.0403,2.0404,275300000.0
2008-05-28 03:19:00,2.0404,2.0405,2.0404,2.0404,71300000.0
2008-05-28 03:20:00,2.0404,2.0405,2.0404,2.0405,13300000.0
2008-05-28 03:21:00,2.0404,2.0404,2.0404,2.0404,23000000.0
2008-05-28 03:22:00,2.0404,2.0406,2.0403,2.0405,45800000.0
2008-05-28 03:23:00,2.0405,2.0406,2.0397,2.0401,141700000.0
2008-05-28 03:24:00,2.04,2.0402,2.0399,2.04,57600000.0
2008-05-28 03:25:00,2.04,2.04,2.0394,2.0397,84400000.0
2008-05-28 03:26:00,2.0396,2.0396,2.0393,2.0394,72600000.0
2008-05-28 03:27:00,2.0393,2.0393,2.0387,2.0391,135000000.0
2008-05-28 03:28:00,2.0391,2.0391,2.0386,2.0388,204800000.0
2008-05-28 03:29:00,2.0388,2.0388,2.0384,2.0385,63200000.0
2008-05-28 03:30:00,2.0384,2.0385,2.0373,2.0373,254700000.0
2008-05-28 03:31:00,2.0373,2.0376,2.0365,2.0376,311700000.0
2008-05-28 03:32:00,2.0375,2.0381,2.0373,2.0378,268100000.0
2008-05-28 03:33:00,2.0376,2.0379,2.0376,2.0379,139000000.0
2008-05-28 03:34:00,2.0379,2.038,2.0378,2.038,34200000.0
2008-05-28 03:35:00,2.038,2.038,2.038,2.038,11400000.0
2008-05-28 03:36:00,2.0384,2.0384,2.038,2.0383,44000000.0
2008-05-28 03:37:00,2.0383,2.0386,2.0383,2.0386,64200000.0
2008-05-28 03:38:00,2.0387,2.039,2.0386,2.039,135000000.0
2008-05-28 03:39:00,2.0392,2.0392,2.0386,2.0388,170800000.0
2008-05-28 03:40:00,2.0386,2.0388,2.0386,2.0388,95900000.0
2008-05-28 03:41:00,2.0388,2.0388,2.038,2.0385,116600000.0
2008-05-28 03:42:00,2.0385,2.0386,2.0381,2.0385,26800000.0
2008-05-28 03:43:00,2.0385,2.0385,2.0381,2.0382,48100000.0
2008-05-28 03:44:00,2.0382,2.0383,2.0382,2.0383,9500000.0
2008-05-28 03:45:00,2.0382,2.0383,2.0381,2.0382,56300000.0
2008-05-28 03:46:00,2.0381,2.0381,2.038,2.038,79500000.0
2008-05-28 03:47:00,2.038,2.0381,2.0377,2.038,54800000.0
2008-05-28 03:48:00,2.038,2.0381,2.038,2.038,41800000.0
2008-05-28 03:49:00,2.038,2.038,2.0374,2.0374,13300000.0
2008-05-28 03:50:00,2.0375,2.0379,2.0375,2.0378,20500000.0
2008-05-28 03:51:00,2.0378,2.0378,2.0373,2.0374,47500000.0
2008-05-28 03:52:00,2.0374,2.0374,2.0372,2.0372,32300000.0
2008-05-28 03:53:00,2.0372,2.0373,2.0372,2.0373,118500000.0
2008-05-28 03:54:00,2.0372,2.0373,2.0372,2.0373,53600000.0
2008-05-28 03:55:00,2.0373,2.0373,2.0372,2.0372,49500000.0
2008-05-28 03:56:00,2.0372,2.0374,2.0372,2.0374,11000000.0
2008-05-28 03:57:00,2.0374,2.0374,2.0373,2.0373,5700000.0
2008-05-28 03:58:00,2.0374,2.0374,2.0372,2.0373,13300000.0
2008-05-28 03:59:00,2.0373,2.0373,2.037,2.0372,102700000.0
2008-05-28 04:00:00,2.0372,2.0376,2.0367,2.0367,102300000.0
2008-05-28 04:01:00,2.0367,2.037,2.0364,2.0365,88200000.0
2008-05-28 04:02:00,2.0366,2.037,2.0363,2.0364,102200000.0
2008-05-28 04:03:00,2.0364,2.0371,2.0364,2.0367,80900000.0
2008-05-28 04:04:00,2.0367,2.037,2.0367,2.037,66000000.0
2008-05-28 04:05:00,2.0369,2.0371,2.0368,2.0369,64100000.0
2008-05-28 04:06:00,2.0369,2.0371,2.0367,2.0367,75200000.0
2008-05-28 04:07:00,2.0373,2.0373,2.0366,2.0371,142000000.0
2008-05-28 04:08:00,2.0371,2.0372,2.0366,2.037,153200000.0
2008-05-28 04:09:00,2.037,2.0375,2.037,2.0374,75500000.0
2008-05-28 04:10:00,2.0375,2.0375,2.0372,2.0375,70300000.0
2008-05-28 04:11:00,2.0375,2.0378,2.0373,2.0373,143000000.0
2008-05-28 04:12:00,2.0373,2.0379,2.0373,2.0379,168600000.0
2008-05-28 04:13:00,2.0382,2.0384,2.0373,2.0374,168500000.0
2008-05-28 04:14:00,2.0374,2.0376,2.03675,2.0368,79100000.0
2008-05-28 04:15:00,2.0369,2.0372,2.0368,2.0372,107600000.0
2008-05-28 04:16:00,2.0373,2.0383,2.0365,2.038,138500000.0
2008-05-28 04:17:00,2.0379,2.0385,2.0374,2.0385,124400000.0
2008-05-28 04:18:00,2.0385,2.0386,2.0382,2.0382,97900000.0
2008-05-28 04:19:00,2.0381,2.0384,2.038,2.0384,81900000.0
2008-05-28 04:20:00,2.0384,2.0387,2.0381,2.0381,98400000.0
2008-05-28 04:21:00,2.0382,2.0385,2.0382,2.0383,25700000.0
2008-05-28 04:22:00,2.0384,2.0385,2.0384,2.0385,14200000.0
2008-05-28 04:23:00,2.0385,2.0388,2.0385,2.0388,31200000.0
2008-05-28 04:24:00,2.0387,2.0387,2.0387,2.0387,11500000.0
2008-05-28 04:25:00,2.0387,2.0387,2.0383,2.0383,29500000.0
2008-05-28 04:26:00,2.0383,2.0385,2.0383,2.0384,39600000.0
2008-05-28 04:27:00,2.0384,2.0384,2.0383,2.0383,18100000.0
2008-05-28 04:28:00,2.0384,2.0384,2.0384,2.0384,2800000.0
2008-05-28 04:29:00,2.0383,2.0383,2.0379,2.0382,134300000.0
2008-05-28 04:30:00,2.0381,2.0381,2.0379,2.0379,53300000.0
2008-05-28 04:31:00,2.0379,2.0379,2.0377,2.0377,43300000.0
2008-05-28 04:32:00,2.0379,2.0379,2.0376,2.0376,37200000.0
2008-05-28 04:33:00,2.0376,2.0377,2.0372,2.0375,46200000.0
2008-05-28 04:34:00,2.0375,2.0376,2.0364,2.0375,332200000.0
2008-05-28 04:35:00,2.0376,2.038,2.0376,2.0378,47500000.0
2008-05-28 04:36:00,2.0378,2.0379,2.0375,2.0375,66500000.0
2008-05-28 04:37:00,2.0375,2.0378,2.0375,2.0378,21700000.0
2008-05-28 04:38:00,2.0378,2.0379,2.0374,2.0376,120100000.0
2008-05-28 04:39:00,2.0376,2.0377,2.0374,2.0374,118900000.0
2008-05-28 04:40:00,2.0375,2.0376,2.0374,2.0374,55700000.0
2008-05-28 04:41:00,2.0375,2.0375,2.0372,2.0373,49500000.0
2008-05-28 04:42:00,2.0373,2.0378,2.0373,2.0378,52800000.0
2008-05-28 04:43:00,2.0379,2.0379,2.0371,2.0372,119600000.0
2008-05-28 04:44:00,2.0372,2.0373,2.0372,2.0373,47800000.0
2008-05-28 04:45:00,2.0373,2.0374,2.0373,2.0373,71500000.0
2008-05-28 04:46:00,2.0373,2.0373,2.0372,2.0372,17800000.0
2008-05-28 04:47:00,2.0372,2.0373,2.0372,2.0372,68900000.0
2008-05-28 04:48:00,2.0372,2.0374,2.0372,2.0373,64300000.0
2008-05-28 04:49:00,2.0372,2.0373,2.0372,2.0373,23900000.0
2008-05-28 04:50:00,2.0371,2.0371,2.0367,2.037,57700000.0
2008-05-28 04:51:00,2.0371,2.0371,2.0366,2.037,98100000.0
2008-05-28 04:52:00,2.037,2.0371,2.037,2.0371,9500000.0
2008-05-28 04:53:00,2.0371,2.0371,2.037,2.0371,32300000.0
2008-05-28 04:54:00,2.037,2.037,2.0367,2.0369,46300000.0
2008-05-28 04:55:00,2.037,2.037,2.0369,2.0369,3800000.0
2008-05-28 04:56:00,2.0369,2.0369,2.0369,2.0369,20100000.0
2008-05-28 04:57:00,2.037,2.037,2.0369,2.0369,12900000.0
2008-05-28 04:58:00,2.0369,2.0369,2.0366,2.0367,19200000.0
2008-05-28 04:59:00,2.0367,2.037,2.0367,2.0369,19000000.0
2008-05-28 05:00:00,2.0368,2.0369,2.0368,2.0369,13400000.0
2008-05-28 05:01:00,2.0369,2.0369,2.0368,2.0368,20300000.0
2008-05-28 05:02:00,2.0368,2.0368,2.0368,2.0368,12400000.0
2008-05-28 05:03:00,2.0367,2.0367,2.0367,2.0367,4900000.0
2008-05-28 05:04:00,2.0368,2.0368,2.0367,2.0368,15300000.0
2008-05-28 05:05:00,2.0368,2.0368,2.0368,2.0368,15200000.0
2008-05-28 05:06:00,2.0367,2.0368,2.0367,2.0368,7100000.0
2008-05-28 05:07:00,2.0368,2.037,2.0368,2.037,7700000.0
2008-05-28 05:08:00,2.037,2.037,2.0367,2.037,63300000.0
2008-05-28 05:09:00,2.0369,2.0369,2.0368,2.0368,16200000.0
2008-05-28 05:10:00,2.0368,2.0371,2.0368,2.037,40000000.0
2008-05-28 05:11:00,2.0369,2.0369,2.0368,2.0368,13400000.0
2008-05-28 05:12:00,2.0369,2.0369,2.0368,2.0368,9500000.0
2008-05-28 05:13:00,2.0368,2.0371,2.0368,2.0371,62600000.0
2008-05-28 05:14:00,2.0371,2.0371,2.0369,2.037,33900000.0
2008-05-28 05:15:00,2.037,2.0372,2.03695,2.0372,32800000.0
2008-05-28 05:16:00,2.0373,2.0373,2.037,2.037,54300000.0
2008-05-28 05:17:00,2.037,2.037,2.0369,2.0369,13900000.0
2008-05-28 05:18:00,2.0369,2.0374,2.0369,2.0372,62800000.0
2008-05-28 05:19:00,2.037,2.0374,2.037,2.0371,50200000.0
2008-05-28 05:20:00,2.0372,2.0374,2.0371,2.0373,55800000.0
2008-05-28 05:21:00,2.0373,2.0379,2.0372,2.0376,38900000.0
2008-05-28 05:22:00,2.0375,2.0375,2.0372,2.0373,41200000.0
2008-05-28 05:23:00,2.0374,2.0377,2.0369,2.0371,92400000.0
2008-05-28 05:24:00,2.0371,2.0371,2.0371,2.0371,53100000.0
2008-05-28 05:25:00,2.0372,2.0375,2.0372,2.0374,160200000.0
2008-05-28 05:26:00,2.0374,2.0374,2.0372,2.0372,72800000.0
2008-05-28 05:27:00,2.0371,2.0375,2.0371,2.0374,62200000.0
2008-05-28 05:28:00,2.0375,2.0375,2.0375,2.0375,1000000.0
2008-05-28 05:29:00,2.0375,2.0377,2.0375,2.0376,16200000.0
2008-05-28 05:30:00,2.0376,2.0376,2.0376,2.0376,12200000.0
2008-05-28 05:31:00,2.0376,2.0376,2.0375,2.0376,26700000.0
2008-05-28 05:32:00,2.0376,2.0378,2.037,2.0371,76800000.0
2008-05-28 05:33:00,2.0371,2.0374,2.0371,2.0372,86300000.0
2008-05-28 05:34:00,2.0372,2.0374,2.0372,2.0374,41300000.0
2008-05-28 05:35:00,2.0374,2.0374,2.0372,2.0374,7800000.0
2008-05-28 05:36:00,2.0372,2.0373,2.0372,2.0373,45400000.0
2008-05-28 05:37:00,2.0377,2.0378,2.0377,2.0378,5700000.0
2008-05-28 05:38:00,2.0378,2.0378,2.0378,2.0378,15200000.0
2008-05-28 05:39:00,2.0378,2.0378,2.0376,2.0376,12400000.0
2008-05-28 05:40:00,2.0376,2.0378,2.0375,2.0376,32700000.0
2008-05-28 05:41:00,2.0376,2.0377,2.0376,2.0376,26600000.0
2008-05-28 05:42:00,2.0376,2.0376,2.0376,2.0376,1900000.0
2008-05-28 05:43:00,2.0376,2.0376,2.0376,2.0376,1900000.0
2008-05-28 05:44:00,2.0376,2.0376,2.0376,2.0376,7600000.0
2008-05-28 05:45:00,2.03746,2.03754,2.03726,2.0373,1600000.0
2008-05-28 05:46:00,2.03732,2.03758,2.03724,2.03751,4600000.0
2008-05-28 05:47:00,2.0376,2.0376,2.0376,2.0376,3800000.0
2008-05-28 05:48:00,2.0376,2.0376,2.0375,2.0375,7600000.0
2008-05-28 05:49:00,2.0375,2.0375,2.0375,2.0375,1900000.0
2008-05-28 05:50:00,2.03712,2.03743,2.03712,2.03732,3600000.0
2008-05-28 05:51:00,2.0375,2.0375,2.0374,2.0375,15200000.0
2008-05-28 05:52:00,2.03674,2.03726,2.03674,2.03692,3400000.0
2008-05-28 05:53:00,2.0376,2.0376,2.0376,2.0376,1900000.0
2008-05-28 05:54:00,2.0372,2.0372,2.0368,2.0371,25800000.0
2008-05-28 05:55:00,2.0371,2.0375,2.0371,2.0375,37800000.0
2008-05-28 05:56:00,2.0376,2.0376,2.0374,2.0375,19000000.0
2008-05-28 05:57:00,2.0375,2.0376,2.0374,2.0376,29500000.0
2008-05-28 05:58:00,2.0375,2.0375,2.0371,2.0371,92700000.0
2008-05-28 05:59:00,2.0372,2.0374,2.0371,2.0373,24700000.0
2008-05-28 06:00:00,2.0373,2.0376,2.0372,2.0375,78900000.0
2008-05-28 06:01:00,2.0374,2.0376,2.0371,2.0372,96100000.0
2008-05-28 06:02:00,2.0373,2.0378,2.0372,2.0375,151700000.0
2008-05-28 06:03:00,2.0376,2.0378,2.0376,2.0376,61300000.0
2008-05-28 06:04:00,2.0377,2.0377,2.0373,2.0374,58900000.0
2008-05-28 06:05:00,2.0373,2.0373,2.0373,2.0373,6700000.0
2008-05-28 06:06:00,2.0373,2.0373,2.0372,2.0372,20400000.0
2008-05-28 06:07:00,2.0373,2.0373,2.0372,2.0372,19000000.0
2008-05-28 06:08:00,2.0372,2.0373,2.0372,2.0373,15400000.0
2008-05-28 06:09:00,2.03734,2.03737,2.03699,2.03737,5400000.0
2008-05-28 06:10:00,2.0373,2.0373,2.0372,2.0373,7700000.0
2008-05-28 06:11:00,2.0374,2.0375,2.0374,2.0374,15800000.0
2008-05-28 06:12:00,2.0374,2.0375,2.0374,2.0375,54000000.0
2008-05-28 06:13:00,2.0374,2.0374,2.0374,2.0374,13900000.0
2008-05-28 06:14:00,2.0374,2.0374,2.0368,2.0369,51900000.0
2008-05-28 06:15:00,2.0369,2.0369,2.0368,2.0369,7700000.0
2008-05-28 06:16:00,2.0369,2.0369,2.0369,2.0369,1900000.0
2008-05-28 06:17:00,2.03685,2.03685,2.03645,2.03674,14900000.0
2008-05-28 06:18:00,2.0368,2.0369,2.0368,2.0369,13300000.0
2008-05-28 06:19:00,2.037,2.037,2.0369,2.0369,5700000.0
2008-05-28 06:20:00,2.0369,2.0371,2.0369,2.0371,23900000.0
2008-05-28 06:21:00,2.0371,2.0371,2.037,2.037,54400000.0
2008-05-28 06:22:00,2.037,2.037,2.037,2.037,21900000.0
2008-05-28 06:23:00,2.037,2.0372,2.037,2.0371,22300000.0
2008-05-28 06:24:00,2.037,2.037,2.037,2.037,10400000.0
2008-05-28 06:25:00,2.0368,2.0368,2.0368,2.0368,38800000.0
2008-05-28 06:26:00,2.037,2.037,2.0368,2.0368,46500000.0
2008-05-28 06:27:00,2.0371,2.0377,2.0371,2.0377,114200000.0
2008-05-28 06:28:00,2.0377,2.0387,2.0377,2.0387,375660730.0
2008-05-28 06:29:00,2.0388,2.0388,2.0382,2.0382,94100000.0
2008-05-28 06:30:00,2.0382,2.0385,2.0382,2.0383,20200000.0
2008-05-28 06:31:00,2.0383,2.0383,2.0378,2.0378,18000000.0
2008-05-28 06:32:00,2.0379,2.038,2.0378,2.038,90600000.0
2008-05-28 06:33:00,2.0375,2.03794,2.0375,2.03794,5000000.0
2008-05-28 06:34:00,2.038,2.0384,2.038,2.0384,127000000.0
2008-05-28 06:35:00,2.03832,2.03832,2.03784,2.03815,6400000.0
2008-05-28 06:36:00,2.0384,2.0384,2.0383,2.0383,16300000.0
2008-05-28 06:37:00,2.0383,2.0384,2.038,2.0381,104600000.0
2008-05-28 06:38:00,2.0381,2.0382,2.0381,2.0382,135700000.0
2008-05-28 06:39:00,2.0381,2.0382,2.0381,2.0381,9500000.0
2008-05-28 06:40:00,2.038,2.038,2.038,2.038,31100000.0
2008-05-28 06:41:00,2.0381,2.0381,2.0381,2.0381,1900000.0
2008-05-28 06:42:00,2.0385,2.0385,2.0385,2.0385,200000.0
2008-05-28 06:43:00,2.0385,2.0385,2.0385,2.0385,3000000.0
2008-05-28 06:44:00,2.0386,2.0386,2.0385,2.0385,12400000.0
2008-05-28 06:45:00,2.0385,2.0385,2.0385,2.0385,3000000.0
2008-05-28 06:46:00,2.0385,2.0388,2.0385,2.0387,56400000.0
2008-05-28 06:47:00,2.0387,2.0387,2.0386,2.0386,9200000.0
2008-05-28 06:48:00,2.0387,2.0387,2.038,2.0381,134000000.0
2008-05-28 06:49:00,2.0381,2.0381,2.0375,2.0376,185600000.0
2008-05-28 06:50:00,2.0376,2.0376,2.0376,2.0376,7800000.0
2008-05-28 06:51:00,2.0376,2.0376,2.0374,2.0374,23100000.0
2008-05-28 06:52:00,2.0373,2.0375,2.0353,2.0361,474300000.0
2008-05-28 06:53:00,2.0361,2.0361,2.0348,2.0348,136000000.0
2008-05-28 06:54:00,2.0344,2.0352,2.0344,2.0347,97400000.0
2008-05-28 06:55:00,2.0348,2.0348,2.034,2.0348,258900000.0
2008-05-28 06:56:00,2.0349,2.036,2.0346,2.036,243500000.0
2008-05-28 06:57:00,2.036,2.036,2.0356,2.0358,72900000.0
2008-05-28 06:58:00,2.0357,2.036,2.0353,2.0358,94900000.0
2008-05-28 06:59:00,2.0359,2.0363,2.0359,2.0363,37600000.0
2008-05-28 07:00:00,2.0363,2.0364,2.0362,2.0364,9500000.0
2008-05-28 07:01:00,2.0364,2.0364,2.0362,2.0362,64600000.0
2008-05-28 07:02:00,2.0362,2.0366,2.0362,2.0366,66500000.0
2008-05-28 07:03:00,2.0366,2.0369,2.0365,2.0369,56600000.0
2008-05-28 07:04:00,2.0371,2.0371,2.0369,2.0369,29100000.0
2008-05-28 07:05:00,2.0369,2.0369,2.0362,2.0362,58900000.0
2008-05-28 07:06:00,2.0362,2.0364,2.0354,2.0357,489600000.0
2008-05-28 07:07:00,2.0357,2.0362,2.0349,2.0357,235800000.0
2008-05-28 07:08:00,2.0357,2.0357,2.0354,2.0356,112900000.0
2008-05-28 07:09:00,2.0356,2.0362,2.0354,2.0355,95700000.0
2008-05-28 07:10:00,2.0355,2.0363,2.0354,2.036,292700000.0
2008-05-28 07:11:00,2.0363,2.0365,2.0357,2.0362,181600000.0
2008-05-28 07:12:00,2.0362,2.0364,2.036,2.0362,61900000.0
2008-05-28 07:13:00,2.0362,2.0366,2.0362,2.0366,170300000.0
2008-05-28 07:14:00,2.0368,2.0368,2.0366,2.0366,68400000.0
2008-05-28 07:15:00,2.0366,2.0366,2.0364,2.0366,46600000.0
2008-05-28 07:16:00,2.0365,2.0365,2.03615,2.0363,71000000.0
2008-05-28 07:17:00,2.0363,2.0364,2.0362,2.0364,25000000.0
2008-05-28 07:18:00,2.03645,2.0365,2.03645,2.0365,9000000.0
2008-05-28 07:19:00,2.0365,2.0365,2.03625,2.0363,19800000.0
2008-05-28 07:20:00,2.0363,2.0363,2.036,2.0361,27900000.0
2008-05-28 07:21:00,2.0361,2.0366,2.036,2.036,157800000.0
2008-05-28 07:22:00,2.036,2.0361,2.0359,2.0361,118500000.0
2008-05-28 07:23:00,2.0361,2.0361,2.036,2.036,28300000.0
2008-05-28 07:24:00,2.036,2.0361,2.0359,2.036,39700000.0
2008-05-28 07:25:00,2.0359,2.0359,2.0359,2.0359,14800000.0
2008-05-28 07:26:00,2.0359,2.0359,2.0359,2.0359,14800000.0
2008-05-28 07:27:00,2.0359,2.0362,2.0359,2.0361,83300000.0
2008-05-28 07:28:00,2.0362,2.0362,2.0361,2.0361,54500000.0
2008-05-28 07:29:00,2.0361,2.0364,2.036,2.0361,99900000.0
2008-05-28 07:30:00,2.0361,2.0361,2.0359,2.036,19500000.0
2008-05-28 07:31:00,2.0359,2.0362,2.0359,2.0359,85700000.0
2008-05-28 07:32:00,2.0359,2.036,2.0359,2.036,17100000.0
2008-05-28 07:33:00,2.036,2.036,2.036,2.036,1900000.0
2008-05-28 07:34:00,2.036,2.0362,2.0358,2.0358,138300000.0
2008-05-28 07:35:00,2.0358,2.0365,2.0356,2.0358,123300000.0
2008-05-28 07:36:00,2.0358,2.036,2.0352,2.0353,242800000.0
2008-05-28 07:37:00,2.0353,2.0355,2.0353,2.0354,210600000.0
2008-05-28 07:38:00,2.0354,2.0354,2.0352,2.0352,135800000.0
2008-05-28 07:39:00,2.0352,2.0354,2.0351,2.0351,89600000.0
2008-05-28 07:40:00,2.0351,2.0353,2.0347,2.0348,218300000.0
2008-05-28 07:41:00,2.0348,2.0353,2.0348,2.0351,64100000.0
2008-05-28 07:42:00,2.0352,2.0355,2.0351,2.0352,129300000.0
2008-05-28 07:43:00,2.0352,2.0358,2.0351,2.0355,143700000.0
2008-05-28 07:44:00,2.0355,2.0357,2.0352,2.0353,96100000.0
2008-05-28 07:45:00,2.0354,2.0354,2.0354,2.0354,87800000.0
2008-05-28 07:46:00,2.0354,2.0355,2.0352,2.0355,57100000.0
2008-05-28 07:47:00,2.0355,2.0357,2.0353,2.0356,82000000.0
2008-05-28 07:48:00,2.0355,2.0359,2.0355,2.0357,47800000.0
2008-05-28 07:49:00,2.0357,2.0362,2.0357,2.0362,96100000.0
2008-05-28 07:50:00,2.0362,2.0363,2.0362,2.0363,49900000.0
2008-05-28 07:51:00,2.0362,2.0363,2.0362,2.0363,28700000.0
2008-05-28 07:52:00,2.0363,2.0366,2.0363,2.0364,70800000.0
2008-05-28 07:53:00,2.0365,2.0365,2.0363,2.0363,34300000.0
2008-05-28 07:54:00,2.0363,2.0363,2.0361,2.0362,74300000.0
2008-05-28 07:55:00,2.0362,2.0364,2.0361,2.0364,63600000.0
2008-05-28 07:56:00,2.0364,2.0364,2.0354,2.0361,255100000.0
2008-05-28 07:57:00,2.0361,2.0364,2.036,2.0362,207600000.0
2008-05-28 07:58:00,2.0364,2.0365,2.0362,2.0362,68000000.0
2008-05-28 07:59:00,2.0362,2.0362,2.0355,2.0356,222900000.0
2008-05-28 08:00:00,2.0356,2.0357,2.0353,2.0356,162500000.0
2008-05-28 08:01:00,2.0356,2.03615,2.03555,2.0358,145800000.0
2008-05-28 08:02:00,2.0358,2.0361,2.0357,2.0358,113500000.0
2008-05-28 08:03:00,2.0358,2.036,2.0357,2.0358,78200000.0
2008-05-28 08:04:00,2.0358,2.036,2.0357,2.0357,125600000.0
2008-05-28 08:05:00,2.0357,2.0359,2.0357,2.0357,129700000.0
2008-05-28 08:06:00,2.0358,2.036,2.0356,2.036,113800000.0
2008-05-28 08:07:00,2.036,2.0362,2.0356,2.0359,82700000.0
2008-05-28 08:08:00,2.0358,2.036,2.0356,2.0358,139100000.0
2008-05-28 08:09:00,2.0358,2.0359,2.0354,2.0354,118200000.0
2008-05-28 08:10:00,2.0354,2.0356,2.0353,2.0355,101300000.0
2008-05-28 08:11:00,2.0355,2.036,2.0355,2.0359,99600000.0
2008-05-28 08:12:00,2.0359,2.036,2.0355,2.0358,197100000.0
2008-05-28 08:13:00,2.0358,2.036,2.0355,2.0355,101200000.0
2008-05-28 08:14:00,2.0355,2.036,2.0355,2.0356,52900000.0
2008-05-28 08:15:00,2.0356,2.0356,2.03505,2.03515,76200000.0
2008-05-28 08:16:00,2.03515,2.0353,2.0349,2.0349,56000000.0
2008-05-28 08:17:00,2.035,2.03535,2.03445,2.03445,27700000.0
2008-05-28 08:18:00,2.0346,2.0346,2.03375,2.03385,30000000.0
2008-05-28 08:19:00,2.03385,2.0346,2.03365,2.0346,78700000.0
2008-05-28 08:20:00,2.0347,2.0347,2.03325,2.0337,72900000.0
2008-05-28 08:21:00,2.0337,2.0338,2.0334,2.0336,67000000.0
2008-05-28 08:22:00,2.03365,2.03415,2.03345,2.0338,32100000.0
2008-05-28 08:23:00,2.0339,2.03415,2.03355,2.03415,52000000.0
2008-05-28 08:24:00,2.03415,2.03455,2.03405,2.03415,27900000.0
2008-05-28 08:25:00,2.03425,2.0351,2.03425,2.0347,26800000.0
2008-05-28 08:26:00,2.0348,2.03505,2.0347,2.0348,16000000.0
2008-05-28 08:27:00,2.0348,2.0348,2.03445,2.03455,15600000.0
2008-05-28 08:28:00,2.0345,2.0349,2.0343,2.03465,25200000.0
2008-05-28 08:29:00,2.03455,2.03505,2.0344,2.03495,17900000.0
2008-05-28 08:30:00,2.03505,2.0354,2.03465,2.0352,24300000.0
2008-05-28 08:31:00,2.0351,2.0357,2.0351,2.0355,28200000.0
2008-05-28 08:32:00,2.03555,2.03585,2.0352,2.03585,30500000.0
2008-05-28 08:33:00,2.03595,2.036,2.03535,2.03555,28000000.0
2008-05-28 08:34:00,2.0356,2.03625,2.03555,2.036,16300000.0
2008-05-28 08:35:00,2.03605,2.03625,2.0358,2.0358,26000000.0
2008-05-28 08:36:00,2.0358,2.0359,2.03475,2.0351,33900000.0
2008-05-28 08:37:00,2.0351,2.03585,2.03495,2.03555,23000000.0
2008-05-28 08:38:00,2.03545,2.03555,2.03525,2.0355,9200000.0
2008-05-28 08:39:00,2.0355,2.03635,2.03535,2.0363,26200000.0
2008-05-28 08:40:00,2.0362,2.0364,2.03585,2.03585,26600000.0
2008-05-28 08:41:00,2.036,2.0362,2.03565,2.0357,21600000.0
2008-05-28 08:42:00,2.0357,2.0357,2.0347,2.03475,40900000.0
2008-05-28 08:43:00,2.03475,2.03505,2.03425,2.03465,67100000.0
2008-05-28 08:44:00,2.03465,2.0347,2.034,2.0342,33600000.0
2008-05-28 08:45:00,2.0342,2.0351,2.0342,2.03485,23000000.0
2008-05-28 08:46:00,2.0348,2.0356,2.0347,2.0352,23900000.0
2008-05-28 08:47:00,2.0352,2.0352,2.0344,2.03485,22000000.0
2008-05-28 08:48:00,2.0348,2.0354,2.0348,2.0352,22000000.0
2008-05-28 08:49:00,2.0352,2.0355,2.03495,2.0354,13000000.0
2008-05-28 08:50:00,2.0354,2.0357,2.03475,2.03475,19700000.0
2008-05-28 08:51:00,2.03475,2.0354,2.03475,2.0354,18100000.0
2008-05-28 08:52:00,2.03535,2.0357,2.0352,2.0353,16900000.0
2008-05-28 08:53:00,2.0353,2.03565,2.0352,2.03565,25700000.0
2008-05-28 08:54:00,2.03565,2.03675,2.0355,2.03665,25400000.0
2008-05-28 08:55:00,2.0367,2.03685,2.0363,2.0365,17800000.0
2008-05-28 08:56:00,2.0366,2.037,2.03655,2.03655,19800000.0
2008-05-28 08:57:00,2.0365,2.0373,2.03645,2.03695,24200000.0
2008-05-28 08:58:00,2.03705,2.0376,2.03675,2.0369,20200000.0
2008-05-28 08:59:00,2.0369,2.0371,2.03635,2.0367,22400000.0
2008-05-28 09:00:00,2.03665,2.03665,2.0359,2.03635,71100000.0
2008-05-28 09:01:00,2.0363,2.037,2.0363,2.03675,33800000.0
2008-05-28 09:02:00,2.0367,2.0375,2.0367,2.0374,42600000.0
2008-05-28 09:03:00,2.0374,2.03845,2.0371,2.0379,61100000.0
2008-05-28 09:04:00,2.0378,2.03865,2.0377,2.0377,34700000.0
2008-05-28 09:05:00,2.0377,2.0377,2.0367,2.0371,52100000.0
2008-05-28 09:06:00,2.0371,2.0375,2.0369,2.0373,38800000.0
2008-05-28 09:07:00,2.0373,2.0373,2.03685,2.03685,20500000.0
2008-05-28 09:08:00,2.0369,2.0369,2.0362,2.0364,27700000.0
2008-05-28 09:09:00,2.03645,2.0376,2.03645,2.03745,18800000.0
2008-05-28 09:10:00,2.0374,2.03755,2.0367,2.0371,21400000.0
2008-05-28 09:11:00,2.0371,2.03715,2.0366,2.0367,32600000.0
2008-05-28 09:12:00,2.03665,2.0367,2.03575,2.0359,24700000.0
2008-05-28 09:13:00,2.03605,2.0362,2.035,2.0352,47300000.0
2008-05-28 09:14:00,2.03525,2.03555,2.035,2.0354,21300000.0
2008-05-28 09:15:00,2.0355,2.03565,2.0353,2.0355,14300000.0
2008-05-28 09:16:00,2.0355,2.0356,2.03535,2.0354,24800000.0
2008-05-28 09:17:00,2.0354,2.0355,2.0346,2.0349,34700000.0
2008-05-28 09:18:00,2.0349,2.03495,2.03385,2.03405,234300000.0
2008-05-28 09:19:00,2.03415,2.0349,2.03405,2.0349,32100000.0
2008-05-28 09:20:00,2.03495,2.03505,2.0343,2.03495,68100000.0
2008-05-28 09:21:00,2.03505,2.03515,2.0348,2.035,37900000.0
2008-05-28 09:22:00,2.03505,2.0353,2.03455,2.0347,67000000.0
2008-05-28 09:23:00,2.0347,2.0347,2.0338,2.0342,40800000.0
2008-05-28 09:24:00,2.03415,2.0347,2.0341,2.0341,32800000.0
2008-05-28 09:25:00,2.0341,2.03415,2.03335,2.03375,71300000.0
2008-05-28 09:26:00,2.0337,2.03395,2.03355,2.0337,34500000.0
2008-05-28 09:27:00,2.0338,2.03415,2.03365,2.0341,19500000.0
2008-05-28 09:28:00,2.0341,2.03435,2.03395,2.03405,25400000.0
2008-05-28 09:29:00,2.03415,2.03425,2.03405,2.03405,8400000.0
2008-05-28 09:30:00,2.034,2.0342,2.03385,2.03405,61300000.0
2008-05-28 09:31:00,2.0342,2.03425,2.034,2.0342,10000000.0
2008-05-28 09:32:00,2.0342,2.03475,2.03415,2.0346,27200000.0
2008-05-28 09:33:00,2.0347,2.03475,2.0345,2.03475,16400000.0
2008-05-28 09:34:00,2.0347,2.0351,2.0345,2.03495,33300000.0
2008-05-28 09:35:00,2.03495,2.03495,2.0345,2.0345,18600000.0
2008-05-28 09:36:00,2.0345,2.03455,2.03415,2.0343,30900000.0
2008-05-28 09:37:00,2.03425,2.0344,2.0339,2.0343,23800000.0
2008-05-28 09:38:00,2.0343,2.0345,2.0341,2.03415,26800000.0
2008-05-28 09:39:00,2.0341,2.03425,2.0339,2.03405,51900000.0
2008-05-28 09:40:00,2.03415,2.0343,2.034,2.03425,23500000.0
2008-05-28 09:41:00,2.03435,2.0346,2.0341,2.0346,13000000.0
2008-05-28 09:42:00,2.03445,2.03475,2.0344,2.03445,20600000.0
2008-05-28 09:43:00,2.03445,2.0349,2.0344,2.0344,26600000.0
2008-05-28 09:44:00,2.03445,2.0348,2.0342,2.03465,21700000.0
2008-05-28 09:45:00,2.03465,2.0348,2.0343,2.03435,25300000.0
2008-05-28 09:46:00,2.0344,2.035,2.03415,2.0348,19000000.0
2008-05-28 09:47:00,2.0349,2.03535,2.0345,2.0352,54500000.0
2008-05-28 09:48:00,2.03525,2.0353,2.03495,2.03495,24300000.0
2008-05-28 09:49:00,2.035,2.035,2.03435,2.0345,28200000.0
2008-05-28 09:50:00,2.0345,2.03485,2.03445,2.03455,29900000.0
2008-05-28 09:51:00,2.03455,2.0348,2.0343,2.0345,21900000.0
2008-05-28 09:52:00,2.03465,2.0349,2.0345,2.0347,13000000.0
2008-05-28 09:53:00,2.03475,2.03495,2.0345,2.0348,14600000.0
2008-05-28 09:54:00,2.03485,2.0356,2.03485,2.0356,11600000.0
2008-05-28 09:55:00,2.0356,2.0356,2.035,2.035,21200000.0
2008-05-28 09:56:00,2.0349,2.035,2.0345,2.035,21400000.0
2008-05-28 09:57:00,2.0348,2.035,2.0347,2.03485,22600000.0
2008-05-28 09:58:00,2.0349,2.035,2.0344,2.0346,24600000.0
2008-05-28 09:59:00,2.0346,2.0347,2.03435,2.0345,21300000.0
2008-05-28 10:00:00,2.0345,2.0346,2.034,2.03415,42400000.0
2008-05-28 10:01:00,2.0342,2.0348,2.034,2.03475,40600000.0
2008-05-28 10:02:00,2.0347,2.0352,2.0344,2.0352,49600000.0
2008-05-28 10:03:00,2.0353,2.03605,2.03465,2.03605,50100000.0
2008-05-28 10:04:00,2.0361,2.0372,2.03575,2.037,63300000.0
2008-05-28 10:05:00,2.03705,2.0372,2.03685,2.03705,35000000.0
2008-05-28 10:06:00,2.0371,2.0379,2.03705,2.0379,49500000.0
2008-05-28 10:07:00,2.03795,2.0382,2.03765,2.0377,31600000.0
2008-05-28 10:08:00,2.0377,2.03845,2.0377,2.03835,38200000.0
2008-05-28 10:09:00,2.03845,2.0388,2.03815,2.03825,32300000.0
2008-05-28 10:10:00,2.03825,2.03825,2.0375,2.03775,22900000.0
2008-05-28 10:11:00,2.0378,2.03835,2.03765,2.03825,21600000.0
2008-05-28 10:12:00,2.03825,2.03935,2.0382,2.03895,39700000.0
2008-05-28 10:13:00,2.0389,2.0392,2.03865,2.03865,18000000.0
2008-05-28 10:14:00,2.0386,2.0387,2.0383,2.0384,13200000.0
2008-05-28 10:15:00,2.03845,2.03995,2.03845,2.0395,29900000.0
2008-05-28 10:16:00,2.03945,2.03955,2.0388,2.0394,35400000.0
2008-05-28 10:17:00,2.0393,2.0402,2.0392,2.0401,26800000.0
2008-05-28 10:18:00,2.0401,2.04055,2.04,2.04045,20800000.0
2008-05-28 10:19:00,2.04045,2.04065,2.0401,2.04045,33200000.0
2008-05-28 10:20:00,2.04045,2.0409,2.0403,2.04075,31000000.0
2008-05-28 10:21:00,2.0408,2.0409,2.0396,2.03995,46700000.0
2008-05-28 10:22:00,2.04005,2.04035,2.0392,2.0393,32200000.0
2008-05-28 10:23:00,2.03935,2.0402,2.0392,2.0401,19600000.0
2008-05-28 10:24:00,2.0401,2.0401,2.03895,2.039,26500000.0
2008-05-28 10:25:00,2.03905,2.0396,2.0386,2.0394,37400000.0
2008-05-28 10:26:00,2.0394,2.03975,2.03935,2.03975,28200000.0
2008-05-28 10:27:00,2.0397,2.0407,2.0396,2.0401,45700000.0
2008-05-28 10:28:00,2.03995,2.04075,2.0399,2.04075,37000000.0
2008-05-28 10:29:00,2.0408,2.04085,2.04,2.04025,38300000.0
2008-05-28 10:30:00,2.0402,2.04075,2.0401,2.04075,21000000.0
2008-05-28 10:31:00,2.0407,2.0411,2.0399,2.03995,27700000.0
2008-05-28 10:32:00,2.0399,2.04035,2.03975,2.0398,18100000.0
2008-05-28 10:33:00,2.0399,2.04045,2.0399,2.0403,24300000.0
2008-05-28 10:34:00,2.0402,2.0403,2.03975,2.04,21500000.0
2008-05-28 10:35:00,2.04005,2.04015,2.0398,2.04015,23300000.0
2008-05-28 10:36:00,2.04015,2.04015,2.03985,2.04,29200000.0
2008-05-28 10:37:00,2.04,2.0401,2.0394,2.03985,33100000.0
2008-05-28 10:38:00,2.0398,2.0398,2.0389,2.03925,32500000.0
2008-05-28 10:39:00,2.03925,2.0397,2.03925,2.03945,15300000.0
2008-05-28 10:40:00,2.03955,2.03965,2.0392,2.0392,44900000.0
2008-05-28 10:41:00,2.03925,2.03925,2.0389,2.03905,31100000.0
2008-05-28 10:42:00,2.0391,2.0396,2.03895,2.0395,32300000.0
2008-05-28 10:43:00,2.0395,2.03985,2.03925,2.03945,20800000.0
2008-05-28 10:44:00,2.03945,2.03975,2.0392,2.0393,23700000.0
2008-05-28 10:45:00,2.0393,2.03955,2.0391,2.0391,21800000.0
2008-05-28 10:46:00,2.03905,2.03965,2.03835,2.03945,34300000.0
2008-05-28 10:47:00,2.03955,2.04005,2.03945,2.03995,28300000.0
2008-05-28 10:48:00,2.03985,2.04005,2.0396,2.04,19800000.0
2008-05-28 10:49:00,2.04005,2.04025,2.0398,2.03995,21400000.0
2008-05-28 10:50:00,2.03995,2.04065,2.0398,2.04055,33300000.0
2008-05-28 10:51:00,2.0406,2.04145,2.04035,2.04115,26600000.0
2008-05-28 10:52:00,2.0411,2.04145,2.04075,2.04115,37600000.0
2008-05-28 10:53:00,2.04115,2.0412,2.0404,2.0408,33000000.0
2008-05-28 10:54:00,2.0407,2.04105,2.04055,2.04055,26200000.0
2008-05-28 10:55:00,2.0406,2.04075,2.0402,2.04025,26700000.0
2008-05-28 10:56:00,2.0403,2.04045,2.04025,2.04035,9600000.0
2008-05-28 10:57:00,2.04035,2.04075,2.0403,2.04075,13100000.0
2008-05-28 10:58:00,2.0408,2.04095,2.0405,2.0407,26700000.0
2008-05-28 10:59:00,2.04075,2.04185,2.04075,2.04185,38900000.0
2008-05-28 11:00:00,2.0417,2.04245,2.04155,2.0423,26500000.0
2008-05-28 11:01:00,2.04225,2.04285,2.04225,2.04285,57000000.0
2008-05-28 11:02:00,2.04295,2.04305,2.04245,2.04255,40500000.0
2008-05-28 11:03:00,2.04265,2.0435,2.04265,2.0433,30100000.0
2008-05-28 11:04:00,2.0435,2.04395,2.04345,2.04365,29100000.0
2008-05-28 11:05:00,2.04365,2.04395,2.0433,2.04365,23800000.0
2008-05-28 11:06:00,2.04365,2.04375,2.0432,2.04355,42800000.0
2008-05-28 11:07:00,2.04355,2.04375,2.0428,2.04295,36000000.0
2008-05-28 11:08:00,2.043,2.0442,2.0429,2.0433,36200000.0
2008-05-28 11:09:00,2.0433,2.0439,2.04275,2.043,41800000.0
2008-05-28 11:10:00,2.04295,2.04395,2.0428,2.04365,32600000.0
2008-05-28 11:11:00,2.04365,2.0444,2.04325,2.0442,28400000.0
2008-05-28 11:12:00,2.04435,2.04445,2.0439,2.0441,28900000.0
2008-05-28 11:13:00,2.04405,2.04425,2.0437,2.0438,21000000.0
2008-05-28 11:14:00,2.0439,2.0443,2.04365,2.0443,22200000.0
2008-05-28 11:15:00,2.04435,2.04495,2.04405,2.0446,47600000.0
2008-05-28 11:16:00,2.04465,2.04485,2.04415,2.04475,43900000.0
2008-05-28 11:17:00,2.04475,2.04475,2.04405,2.04455,64800000.0
2008-05-28 11:18:00,2.04455,2.0446,2.044,2.044,21300000.0
2008-05-28 11:19:00,2.04395,2.04465,2.0438,2.04425,33900000.0
2008-05-28 11:20:00,2.04425,2.04455,2.0442,2.04435,17000000.0
2008-05-28 11:21:00,2.0444,2.04485,2.0444,2.0448,30000000.0
2008-05-28 11:22:00,2.0448,2.0449,2.04435,2.04445,30200000.0
2008-05-28 11:23:00,2.0443,2.04445,2.04425,2.0443,9400000.0
2008-05-28 11:24:00,2.0443,2.0447,2.04425,2.0447,11800000.0
2008-05-28 11:25:00,2.0448,2.04505,2.04465,2.0449,51400000.0
2008-05-28 11:26:00,2.045,2.04525,2.04485,2.0452,22700000.0
2008-05-28 11:27:00,2.04515,2.04565,2.04495,2.0455,61200000.0
2008-05-28 11:28:00,2.0456,2.0456,2.0451,2.0453,52600000.0
2008-05-28 11:29:00,2.0453,2.0467,2.04525,2.04625,47900000.0
2008-05-28 11:30:00,2.04615,2.04675,2.04605,2.04675,44500000.0
2008-05-28 11:31:00,2.04685,2.0475,2.0467,2.04745,37300000.0
2008-05-28 11:32:00,2.0475,2.04845,2.04745,2.0476,43200000.0
2008-05-28 11:33:00,2.04765,2.04835,2.0471,2.0479,37300000.0
2008-05-28 11:34:00,2.0479,2.0482,2.0475,2.0479,32400000.0
2008-05-28 11:35:00,2.0477,2.04785,2.0473,2.04775,36600000.0
2008-05-28 11:36:00,2.04775,2.0479,2.04695,2.0472,34100000.0
2008-05-28 11:37:00,2.04735,2.04735,2.04685,2.04695,20800000.0
2008-05-28 11:38:00,2.04695,2.04715,2.04675,2.0468,13800000.0
2008-05-28 11:39:00,2.04675,2.0472,2.04675,2.04705,20800000.0
2008-05-28 11:40:00,2.04705,2.0472,2.04665,2.0471,12700000.0
2008-05-28 11:41:00,2.0472,2.04725,2.0469,2.0471,7000000.0
2008-05-28 11:42:00,2.047,2.04725,2.0465,2.0465,41900000.0
2008-05-28 11:43:00,2.04655,2.04675,2.0463,2.04635,21700000.0
2008-05-28 11:44:00,2.0464,2.0473,2.04625,2.04655,43700000.0
2008-05-28 11:45:00,2.04645,2.0467,2.04625,2.04645,27100000.0
2008-05-28 11:46:00,2.04645,2.0467,2.04625,2.04625,43300000.0
2008-05-28 11:47:00,2.04625,2.0464,2.046,2.04615,31600000.0
2008-05-28 11:48:00,2.0462,2.04665,2.0461,2.0466,15400000.0
2008-05-28 11:49:00,2.04645,2.0466,2.04605,2.04615,31600000.0
2008-05-28 11:50:00,2.04615,2.04615,2.04515,2.0453,46700000.0
2008-05-28 11:51:00,2.04525,2.04615,2.0451,2.04595,25000000.0
2008-05-28 11:52:00,2.0458,2.0462,2.0458,2.04595,18600000.0
2008-05-28 11:53:00,2.04585,2.04605,2.0457,2.04585,24600000.0
2008-05-28 11:54:00,2.04575,2.04615,2.0457,2.04585,19300000.0
2008-05-28 11:55:00,2.04585,2.04585,2.04525,2.0453,14000000.0
2008-05-28 11:56:00,2.0454,2.04665,2.04535,2.04615,36500000.0
2008-05-28 11:57:00,2.04605,2.04665,2.04605,2.04645,31800000.0
2008-05-28 11:58:00,2.04645,2.04665,2.04645,2.04665,7400000.0
2008-05-28 11:59:00,2.0467,2.04695,2.0465,2.04665,24900000.0
2008-05-28 12:00:00,2.0466,2.04715,2.0466,2.04695,14000000.0
2008-05-28 12:01:00,2.04705,2.04725,2.0465,2.04655,12800000.0
2008-05-28 12:02:00,2.0465,2.04675,2.046,2.04605,11200000.0
2008-05-28 12:03:00,2.046,2.04615,2.04585,2.04595,11600000.0
2008-05-28 12:04:00,2.046,2.04615,2.0457,2.0459,9400000.0
2008-05-28 12:05:00,2.04585,2.04585,2.04485,2.0449,20200000.0
2008-05-28 12:06:00,2.04485,2.0451,2.04465,2.0451,32900000.0
2008-05-28 12:07:00,2.045,2.045,2.04425,2.0443,25000000.0
2008-05-28 12:08:00,2.0444,2.0452,2.0443,2.0448,28400000.0
2008-05-28 12:09:00,2.0447,2.04485,2.04435,2.0444,32700000.0
2008-05-28 12:10:00,2.04455,2.04455,2.0441,2.0442,19000000.0
2008-05-28 12:11:00,2.0441,2.0453,2.0441,2.0451,31700000.0
2008-05-28 12:12:00,2.045,2.0453,2.04485,2.0449,26900000.0
2008-05-28 12:13:00,2.04485,2.04515,2.0446,2.04485,20300000.0
2008-05-28 12:14:00,2.04475,2.04565,2.04475,2.04515,29400000.0
2008-05-28 12:15:00,2.04525,2.04555,2.04515,2.0453,16100000.0
2008-05-28 12:16:00,2.04535,2.0457,2.0453,2.0453,15500000.0
2008-05-28 12:17:00,2.0453,2.0456,2.0453,2.04555,8300000.0
2008-05-28 12:18:00,2.0456,2.0459,2.0456,2.0457,29500000.0
2008-05-28 12:19:00,2.04575,2.04585,2.0457,2.0457,23900000.0
2008-05-28 12:20:00,2.0457,2.04595,2.04565,2.04585,32400000.0
2008-05-28 12:21:00,2.0459,2.0459,2.04535,2.0456,20400000.0
2008-05-28 12:22:00,2.04545,2.04545,2.04485,2.04485,11800000.0
2008-05-28 12:23:00,2.0448,2.04495,2.04455,2.04465,28500000.0
2008-05-28 12:24:00,2.04465,2.04485,2.04445,2.04465,11500000.0
2008-05-28 12:25:00,2.04465,2.04495,2.04445,2.04485,8600000.0
2008-05-28 12:26:00,2.0449,2.04505,2.04485,2.04485,3000000.0
2008-05-28 12:27:00,2.04505,2.04525,2.04475,2.04495,12000000.0
2008-05-28 12:28:00,2.04495,2.04525,2.04485,2.04495,12200000.0
2008-05-28 12:29:00,2.04495,2.04525,2.04455,2.04505,38000000.0
2008-05-28 12:30:00,2.04505,2.04535,2.04455,2.04475,14600000.0
2008-05-28 12:31:00,2.04495,2.04495,2.04455,2.04455,16300000.0
2008-05-28 12:32:00,2.04455,2.045,2.04455,2.04495,29200000.0
2008-05-28 12:33:00,2.04505,2.04565,2.0449,2.04545,32800000.0
2008-05-28 12:34:00,2.04545,2.04545,2.04465,2.04465,17000000.0
2008-05-28 12:35:00,2.04465,2.04485,2.04415,2.04425,14200000.0
2008-05-28 12:36:00,2.04435,2.04475,2.04425,2.04435,17200000.0
2008-05-28 12:37:00,2.0444,2.04485,2.0444,2.0444,21900000.0
2008-05-28 12:38:00,2.04435,2.04465,2.04415,2.04415,23300000.0
2008-05-28 12:39:00,2.04415,2.04465,2.0441,2.0443,13200000.0
2008-05-28 12:40:00,2.04435,2.0446,2.04425,2.04435,18900000.0
2008-05-28 12:41:00,2.0443,2.0448,2.0443,2.0447,8600000.0
2008-05-28 12:42:00,2.04465,2.04535,2.04455,2.0452,14800000.0
2008-05-28 12:43:00,2.04525,2.0454,2.0443,2.0443,16300000.0
2008-05-28 12:44:00,2.04425,2.0444,2.04385,2.04385,21700000.0
2008-05-28 12:45:00,2.04395,2.04395,2.04355,2.04355,9800000.0
2008-05-28 12:46:00,2.0436,2.0441,2.0436,2.044,8600000.0
2008-05-28 12:47:00,2.0441,2.04415,2.0434,2.0435,23400000.0
2008-05-28 12:48:00,2.04355,2.04365,2.04315,2.04365,19200000.0
2008-05-28 12:49:00,2.04365,2.04485,2.04365,2.0444,21200000.0
2008-05-28 12:50:00,2.0443,2.04445,2.044,2.04415,28500000.0
2008-05-28 12:51:00,2.04425,2.0446,2.04405,2.0445,8400000.0
2008-05-28 12:52:00,2.04455,2.04485,2.04435,2.04475,16400000.0
2008-05-28 12:53:00,2.04485,2.0449,2.04435,2.04445,10400000.0
2008-05-28 12:54:00,2.04445,2.04485,2.04435,2.04485,12900000.0
2008-05-28 12:55:00,2.0449,2.0452,2.04465,2.0449,18700000.0
2008-05-28 12:56:00,2.04485,2.0451,2.0445,2.0447,16900000.0
2008-05-28 12:57:00,2.04465,2.0447,2.04435,2.04455,14600000.0
2008-05-28 12:58:00,2.0445,2.045,2.04445,2.04485,16400000.0
2008-05-28 12:59:00,2.04485,2.04535,2.04475,2.04485,36400000.0
2008-05-28 13:00:00,2.04495,2.046,2.04455,2.046,31700000.0
2008-05-28 13:01:00,2.04605,2.0461,2.04535,2.04595,30700000.0
2008-05-28 13:02:00,2.04595,2.0466,2.0459,2.04615,27500000.0
2008-05-28 13:03:00,2.0461,2.04665,2.04585,2.04605,43200000.0
2008-05-28 13:04:00,2.0461,2.0477,2.04595,2.04755,30600000.0
2008-05-28 13:05:00,2.04745,2.04825,2.04745,2.04795,32100000.0
2008-05-28 13:06:00,2.0479,2.04805,2.04755,2.04755,19600000.0
2008-05-28 13:07:00,2.0476,2.04925,2.0476,2.04905,28100000.0
2008-05-28 13:08:00,2.04905,2.04905,2.0483,2.0486,25800000.0
2008-05-28 13:09:00,2.04855,2.04875,2.04835,2.04845,9000000.0
2008-05-28 13:10:00,2.04845,2.04895,2.0483,2.04875,15200000.0
2008-05-28 13:11:00,2.04875,2.04875,2.0484,2.0485,30200000.0
2008-05-28 13:12:00,2.0486,2.04875,2.04825,2.04865,24900000.0
2008-05-28 13:13:00,2.04865,2.04915,2.04855,2.04875,18600000.0
2008-05-28 13:14:00,2.04885,2.04935,2.04855,2.04895,20800000.0
2008-05-28 13:15:00,2.04895,2.0491,2.04855,2.049,15400000.0
2008-05-28 13:16:00,2.04905,2.04955,2.04895,2.04945,20700000.0
2008-05-28 13:17:00,2.04955,2.04975,2.04945,2.0497,13400000.0
2008-05-28 13:18:00,2.04985,2.051,2.0494,2.05055,36200000.0
2008-05-28 13:19:00,2.0506,2.0517,2.05035,2.05065,86800000.0
2008-05-28 13:20:00,2.05085,2.05115,2.05025,2.0504,54700000.0
2008-05-28 13:21:00,2.05025,2.0506,2.05005,2.05055,29800000.0
2008-05-28 13:22:00,2.05055,2.05085,2.05,2.0507,33100000.0
2008-05-28 13:23:00,2.05065,2.05085,2.0501,2.0502,24400000.0
2008-05-28 13:24:00,2.05015,2.05075,2.04985,2.05,17000000.0
2008-05-28 13:25:00,2.0499,2.05015,2.04955,2.05005,24200000.0
2008-05-28 13:26:00,2.04995,2.05005,2.049,2.0491,11200000.0
2008-05-28 13:27:00,2.04915,2.05005,2.04915,2.04985,19000000.0
2008-05-28 13:28:00,2.04985,2.04995,2.049,2.04965,35400000.0
2008-05-28 13:29:00,2.04975,2.05005,2.04915,2.0499,30600000.0
2008-05-28 13:30:00,2.04995,2.05035,2.0498,2.05015,30400000.0
2008-05-28 13:31:00,2.05025,2.05055,2.04985,2.05005,30700000.0
2008-05-28 13:32:00,2.05005,2.05025,2.04955,2.04965,26400000.0
2008-05-28 13:33:00,2.0497,2.0498,2.04885,2.0497,39400000.0
2008-05-28 13:34:00,2.0499,2.0506,2.04975,2.04995,37600000.0
2008-05-28 13:35:00,2.04995,2.0503,2.0498,2.04995,27900000.0
2008-05-28 13:36:00,2.04995,2.04995,2.0489,2.04895,32500000.0
2008-05-28 13:37:00,2.04895,2.04985,2.0489,2.0496,27800000.0
2008-05-28 13:38:00,2.0496,2.04965,2.04905,2.0495,26200000.0
2008-05-28 13:39:00,2.04955,2.04985,2.0491,2.04935,35200000.0
2008-05-28 13:40:00,2.04945,2.04945,2.04885,2.04905,19200000.0
2008-05-28 13:41:00,2.0491,2.04945,2.0491,2.04925,5800000.0
2008-05-28 13:42:00,2.04925,2.04925,2.0483,2.04835,18000000.0
2008-05-28 13:43:00,2.04835,2.04865,2.04795,2.04805,19300000.0
2008-05-28 13:44:00,2.04805,2.04815,2.04785,2.04805,20000000.0
2008-05-28 13:45:00,2.04785,2.04925,2.04785,2.04895,26800000.0
2008-05-28 13:46:00,2.049,2.049,2.04805,2.04805,25400000.0
2008-05-28 13:47:00,2.04805,2.04835,2.0476,2.0476,21400000.0
2008-05-28 13:48:00,2.04765,2.04795,2.04755,2.04765,23200000.0
2008-05-28 13:49:00,2.04765,2.04845,2.04765,2.04835,26400000.0
2008-05-28 13:50:00,2.04825,2.0484,2.04815,2.04825,22800000.0
2008-05-28 13:51:00,2.0483,2.04855,2.04785,2.0484,39700000.0
2008-05-28 13:52:00,2.04835,2.04865,2.04815,2.04855,24800000.0
2008-05-28 13:53:00,2.0487,2.0487,2.048,2.04855,30900000.0
2008-05-28 13:54:00,2.04855,2.04855,2.04815,2.0482,16400000.0
2008-05-28 13:55:00,2.0483,2.04835,2.04785,2.04825,22600000.0
2008-05-28 13:56:00,2.04825,2.0485,2.04785,2.04805,22500000.0
2008-05-28 13:57:00,2.0481,2.04815,2.04765,2.0478,17200000.0
2008-05-28 13:58:00,2.04775,2.04795,2.0474,2.04785,18800000.0
2008-05-28 13:59:00,2.04785,2.04815,2.04765,2.0479,34500000.0
2008-05-28 14:00:00,2.048,2.04835,2.04765,2.0477,15500000.0
2008-05-28 14:01:00,2.04765,2.048,2.04765,2.048,10400000.0
2008-05-28 14:02:00,2.048,2.048,2.04755,2.0476,22900000.0
2008-05-28 14:03:00,2.04755,2.04805,2.04745,2.0476,36400000.0
2008-05-28 14:04:00,2.0477,2.04775,2.0474,2.04765,67000000.0
2008-05-28 14:05:00,2.04755,2.04775,2.0473,2.0473,25400000.0
2008-05-28 14:06:00,2.04745,2.0482,2.04745,2.04805,17000000.0
2008-05-28 14:07:00,2.04825,2.04835,2.04785,2.04805,25600000.0
2008-05-28 14:08:00,2.04805,2.04815,2.04775,2.0478,19500000.0
2008-05-28 14:09:00,2.04775,2.04785,2.04735,2.04765,28000000.0
2008-05-28 14:10:00,2.04765,2.0479,2.04745,2.04745,36800000.0
2008-05-28 14:11:00,2.04755,2.04865,2.04745,2.04855,34200000.0
2008-05-28 14:12:00,2.0486,2.04885,2.04835,2.0486,35300000.0
2008-05-28 14:13:00,2.0487,2.04895,2.04855,2.04885,7200000.0
2008-05-28 14:14:00,2.04885,2.0497,2.04865,2.04955,37600000.0
2008-05-28 14:15:00,2.04965,2.05035,2.0494,2.05015,66900000.0
2008-05-28 14:16:00,2.05005,2.0513,2.05005,2.05125,28000000.0
2008-05-28 14:17:00,2.05125,2.0521,2.05115,2.05165,42100000.0
2008-05-28 14:18:00,2.05165,2.05215,2.05145,2.05185,38300000.0
2008-05-28 14:19:00,2.05175,2.05175,2.05065,2.05085,93600000.0
2008-05-28 14:20:00,2.05085,2.0511,2.0505,2.0506,59200000.0
2008-05-28 14:21:00,2.0507,2.05085,2.0501,2.05035,53100000.0
2008-05-28 14:22:00,2.05045,2.05095,2.0501,2.05045,46800000.0
2008-05-28 14:23:00,2.05045,2.05045,2.04975,2.04995,72100000.0
2008-05-28 14:24:00,2.04995,2.05015,2.04965,2.05,27500000.0
2008-05-28 14:25:00,2.0499,2.05015,2.04985,2.05005,12400000.0
2008-05-28 14:26:00,2.04995,2.05035,2.04995,2.05015,28300000.0
2008-05-28 14:27:00,2.05015,2.05055,2.04985,2.04995,20600000.0
2008-05-28 14:28:00,2.04995,2.05065,2.0499,2.05015,17000000.0
2008-05-28 14:29:00,2.05005,2.05045,2.0493,2.0495,76300000.0
2008-05-28 14:30:00,2.0493,2.0539,2.049,2.0524,178700000.0
2008-05-28 14:31:00,2.05235,2.05395,2.05215,2.0534,77500000.0
2008-05-28 14:32:00,2.0536,2.05485,2.0534,2.05405,50800000.0
2008-05-28 14:33:00,2.05415,2.05505,2.05365,2.05455,51000000.0
2008-05-28 14:34:00,2.05455,2.0546,2.05315,2.05375,92000000.0
2008-05-28 14:35:00,2.05375,2.05465,2.05345,2.0535,55100000.0
2008-05-28 14:36:00,2.05345,2.05405,2.0531,2.05335,81500000.0
2008-05-28 14:37:00,2.05325,2.0544,2.05315,2.05405,37500000.0
2008-05-28 14:38:00,2.0541,2.0541,2.05325,2.0534,37400000.0
2008-05-28 14:39:00,2.05335,2.05415,2.05295,2.0533,60700000.0
2008-05-28 14:40:00,2.05335,2.05355,2.05285,2.053,47300000.0
2008-05-28 14:41:00,2.053,2.0531,2.05215,2.05275,38600000.0
2008-05-28 14:42:00,2.0528,2.05285,2.05225,2.05235,34900000.0
2008-05-28 14:43:00,2.05245,2.05265,2.0522,2.05245,24200000.0
2008-05-28 14:44:00,2.05235,2.05235,2.0511,2.05165,48700000.0
2008-05-28 14:45:00,2.05165,2.0521,2.05155,2.05185,21800000.0
2008-05-28 14:46:00,2.0518,2.052,2.0514,2.0518,23000000.0
2008-05-28 14:47:00,2.05175,2.05195,2.05145,2.05175,24200000.0
2008-05-28 14:48:00,2.05165,2.05255,2.05145,2.0521,35200000.0
2008-05-28 14:49:00,2.05205,2.0521,2.05155,2.052,16100000.0
2008-05-28 14:50:00,2.0517,2.0522,2.0517,2.052,36800000.0
2008-05-28 14:51:00,2.052,2.0522,2.052,2.052,82200000.0
2008-05-28 14:52:00,2.052,2.052,2.0516,2.0517,56600000.0
2008-05-28 14:53:00,2.0517,2.0518,2.0516,2.0516,38700000.0
2008-05-28 14:54:00,2.0516,2.0516,2.0509,2.0512,70400000.0
2008-05-28 14:55:00,2.0512,2.0519,2.0511,2.0518,119200000.0
2008-05-28 14:56:00,2.0518,2.0524,2.0517,2.0521,172300000.0
2008-05-28 14:57:00,2.0521,2.0525,2.052,2.0522,142700000.0
2008-05-28 14:58:00,2.0522,2.0527,2.052,2.0527,98800000.0
2008-05-28 14:59:00,2.0527,2.053,2.0527,2.0527,71300000.0
2008-05-28 15:00:00,2.0527,2.0527,2.0523,2.0523,118800000.0
2008-05-28 15:01:00,2.0523,2.0523,2.0517,2.0522,156000000.0
2008-05-28 15:02:00,2.0522,2.0523,2.0522,2.0522,14600000.0
2008-05-28 15:03:00,2.0522,2.0524,2.0522,2.0524,31500000.0
2008-05-28 15:04:00,2.0524,2.0526,2.0523,2.0523,63300000.0
2008-05-28 15:05:00,2.0523,2.0528,2.0523,2.0523,42500000.0
2008-05-28 15:06:00,2.0523,2.0524,2.0519,2.0523,46600000.0
2008-05-28 15:07:00,2.0523,2.0529,2.0523,2.0529,87900000.0
2008-05-28 15:08:00,2.0529,2.0529,2.0528,2.0528,33500000.0
2008-05-28 15:09:00,2.0528,2.0528,2.0527,2.0528,22100000.0
2008-05-28 15:10:00,2.0528,2.0528,2.0528,2.0528,2200000.0
2008-05-28 15:11:00,2.0528,2.0531,2.0528,2.0529,46100000.0
2008-05-28 15:12:00,2.0529,2.0531,2.0529,2.0531,91700000.0
2008-05-28 15:13:00,2.0531,2.0532,2.0529,2.0532,53800000.0
2008-05-28 15:14:00,2.0532,2.0534,2.0532,2.0532,29700000.0
2008-05-28 15:15:00,2.0532,2.0532,2.0529,2.0529,36500000.0
2008-05-28 15:16:00,2.0529,2.0529,2.0524,2.0524,36100000.0
2008-05-28 15:17:00,2.0524,2.0524,2.0524,2.0524,31000000.0
2008-05-28 15:18:00,2.0524,2.0531,2.0524,2.0531,69300000.0
2008-05-28 15:19:00,2.053,2.0531,2.0529,2.0529,70800000.0
2008-05-28 15:20:00,2.0529,2.0532,2.0529,2.0532,72400000.0
2008-05-28 15:21:00,2.0532,2.0532,2.0529,2.053,35200000.0
2008-05-28 15:22:00,2.053,2.0533,2.0529,2.0529,36400000.0
2008-05-28 15:23:00,2.0529,2.0529,2.0526,2.0526,39600000.0
2008-05-28 15:24:00,2.0526,2.0526,2.0521,2.0523,58000000.0
2008-05-28 15:25:00,2.0522,2.0523,2.0514,2.0514,40600000.0
2008-05-28 15:26:00,2.0514,2.0514,2.0506,2.0509,88900000.0
2008-05-28 15:27:00,2.0509,2.0509,2.0505,2.0505,67100000.0
2008-05-28 15:28:00,2.0505,2.0507,2.0505,2.0506,31100000.0
2008-05-28 15:29:00,2.0506,2.0506,2.0506,2.0506,18000000.0
2008-05-28 15:30:00,2.0506,2.051,2.0506,2.051,74600000.0
2008-05-28 15:31:00,2.051,2.0511,2.051,2.051,31800000.0
2008-05-28 15:32:00,2.051,2.0511,2.051,2.051,39500000.0
2008-05-28 15:33:00,2.0511,2.0515,2.051,2.051,69400000.0
2008-05-28 15:34:00,2.051,2.051,2.0504,2.0509,108900000.0
2008-05-28 15:35:00,2.051,2.051,2.0504,2.0509,47300000.0
2008-05-28 15:36:00,2.0508,2.0511,2.0506,2.0511,56200000.0
2008-05-28 15:37:00,2.051,2.0513,2.0506,2.0513,47700000.0
2008-05-28 15:38:00,2.0513,2.0513,2.0507,2.0507,62300000.0
2008-05-28 15:39:00,2.0507,2.0519,2.0507,2.0517,239800000.0
2008-05-28 15:40:00,2.0516,2.0518,2.0509,2.0516,207100000.0
2008-05-28 15:41:00,2.0516,2.0519,2.0512,2.0517,161100000.0
2008-05-28 15:42:00,2.0517,2.0517,2.0511,2.0513,77700000.0
2008-05-28 15:43:00,2.0514,2.0516,2.051,2.051,107800000.0
2008-05-28 15:44:00,2.051,2.0512,2.0509,2.0511,84200000.0
2008-05-28 15:45:00,2.0511,2.0513,2.051,2.051,82700000.0
2008-05-28 15:46:00,2.051,2.0513,2.051,2.0511,176400000.0
2008-05-28 15:47:00,2.0511,2.0513,2.051,2.0512,62700000.0
2008-05-28 15:48:00,2.0512,2.0512,2.051,2.051,48600000.0
2008-05-28 15:49:00,2.051,2.051,2.0502,2.0502,83200000.0
2008-05-28 15:50:00,2.0502,2.0502,2.05,2.05,55000000.0
2008-05-28 15:51:00,2.05,2.0504,2.05,2.0501,103200000.0
2008-05-28 15:52:00,2.0501,2.0503,2.0497,2.0497,138500000.0
2008-05-28 15:53:00,2.0497,2.0504,2.0497,2.0501,150300000.0
2008-05-28 15:54:00,2.0501,2.0501,2.0497,2.0497,103300000.0
2008-05-28 15:55:00,2.0497,2.05,2.0497,2.0497,85800000.0
2008-05-28 15:56:00,2.0498,2.0506,2.0498,2.0498,162500000.0
2008-05-28 15:57:00,2.0499,2.0501,2.0496,2.05,143200000.0
2008-05-28 15:58:00,2.0501,2.051,2.0498,2.051,161100000.0
2008-05-28 15:59:00,2.051,2.0511,2.051,2.051,50000000.0
2008-05-28 16:00:00,2.051,2.0512,2.051,2.0512,77900000.0
2008-05-28 16:01:00,2.0512,2.0517,2.051,2.0515,92100000.0
2008-05-28 16:02:00,2.0515,2.0515,2.0515,2.0515,38300000.0
2008-05-28 16:03:00,2.0515,2.0515,2.0515,2.0515,22200000.0
2008-05-28 16:04:00,2.0515,2.0515,2.0513,2.0513,29300000.0
2008-05-28 16:05:00,2.0513,2.0513,2.0507,2.0511,27100000.0
2008-05-28 16:06:00,2.0511,2.0511,2.0504,2.0506,31400000.0
2008-05-28 16:07:00,2.0506,2.0506,2.0506,2.0506,7000000.0
2008-05-28 16:08:00,2.0506,2.0506,2.0503,2.0506,78400000.0
2008-05-28 16:09:00,2.0506,2.0512,2.0506,2.051,76400000.0
2008-05-28 16:10:00,2.051,2.0512,2.0507,2.0507,112300000.0
2008-05-28 16:11:00,2.0507,2.0512,2.0507,2.0512,153300000.0
2008-05-28 16:12:00,2.0512,2.0515,2.051,2.0515,53000000.0
2008-05-28 16:13:00,2.0515,2.0517,2.0509,2.0509,99900000.0
2008-05-28 16:14:00,2.0509,2.052,2.0509,2.0519,147400000.0
2008-05-28 16:15:00,2.0519,2.0519,2.0514,2.0516,115900000.0
2008-05-28 16:16:00,2.0515,2.0516,2.0514,2.0514,142900000.0
2008-05-28 16:17:00,2.0514,2.0518,2.0514,2.0514,115900000.0
2008-05-28 16:18:00,2.0514,2.0517,2.0514,2.0515,123000000.0
2008-05-28 16:19:00,2.0514,2.0517,2.0505,2.0507,237500000.0
2008-05-28 16:20:00,2.0507,2.0512,2.0506,2.051,219500000.0
2008-05-28 16:21:00,2.051,2.051,2.0505,2.0505,290100000.0
2008-05-28 16:22:00,2.0505,2.0507,2.0502,2.0503,222700000.0
2008-05-28 16:23:00,2.0503,2.0512,2.0502,2.0512,201300000.0
2008-05-28 16:24:00,2.0512,2.0521,2.0509,2.052,89400000.0
2008-05-28 16:25:00,2.052,2.0522,2.0519,2.0519,72200000.0
2008-05-28 16:26:00,2.0519,2.0522,2.0519,2.0522,173500000.0
2008-05-28 16:27:00,2.0522,2.0531,2.0522,2.0531,68200000.0
2008-05-28 16:28:00,2.0531,2.054,2.0531,2.0539,94500000.0
2008-05-28 16:29:00,2.0539,2.0539,2.0535,2.0536,80600000.0
2008-05-28 16:30:00,2.0535,2.0545,2.0535,2.0545,75100000.0
2008-05-28 16:31:00,2.0545,2.0547,2.0545,2.0545,134200000.0
2008-05-28 16:32:00,2.0545,2.0545,2.0541,2.0542,140500000.0
2008-05-28 16:33:00,2.0542,2.0546,2.0541,2.0541,159300000.0
2008-05-28 16:34:00,2.0541,2.0541,2.0536,2.0536,71700000.0
2008-05-28 16:35:00,2.0536,2.0536,2.0526,2.0526,257800000.0
2008-05-28 16:36:00,2.0526,2.0528,2.0526,2.0526,79000000.0
2008-05-28 16:37:00,2.0526,2.0532,2.0526,2.0526,85100000.0
2008-05-28 16:38:00,2.0526,2.0526,2.0525,2.0525,61100000.0
2008-05-28 16:39:00,2.0525,2.0532,2.0525,2.0529,104200000.0
2008-05-28 16:40:00,2.0529,2.0531,2.0528,2.0529,102600000.0
2008-05-28 16:41:00,2.0529,2.0531,2.0526,2.0527,212700000.0
2008-05-28 16:42:00,2.0527,2.0536,2.0527,2.0535,80400000.0
2008-05-28 16:43:00,2.0535,2.0543,2.0535,2.0541,109700000.0
2008-05-28 16:44:00,2.0541,2.0544,2.0541,2.0543,33400000.0
2008-05-28 16:45:00,2.0544,2.0548,2.0543,2.0546,112400000.0
2008-05-28 16:46:00,2.0546,2.0552,2.0544,2.0544,110800000.0
2008-05-28 16:47:00,2.0544,2.055,2.0544,2.055,79400000.0
2008-05-28 16:48:00,2.055,2.0551,2.0543,2.055,102700000.0
2008-05-28 16:49:00,2.055,2.0552,2.0548,2.0552,86000000.0
2008-05-28 16:50:00,2.0552,2.0557,2.0549,2.0556,112700000.0
2008-05-28 16:51:00,2.0555,2.056,2.0555,2.056,43500000.0
2008-05-28 16:52:00,2.056,2.0561,2.0555,2.0555,61900000.0
2008-05-28 16:53:00,2.0555,2.0558,2.0552,2.0558,60100000.0
2008-05-28 16:54:00,2.0559,2.0562,2.0559,2.0561,55700000.0
2008-05-28 16:55:00,2.0561,2.057,2.0561,2.0568,114500000.0
2008-05-28 16:56:00,2.0568,2.0573,2.0567,2.0573,206550000.0
2008-05-28 16:57:00,2.0573,2.0583,2.0573,2.0582,67000000.0
2008-05-28 16:58:00,2.0582,2.0589,2.0582,2.0589,117400000.0
2008-05-28 16:59:00,2.0587,2.0587,2.0573,2.0573,109700000.0
2008-05-28 17:00:00,2.0573,2.0577,2.0568,2.057,80500000.0
2008-05-28 17:01:00,2.057,2.057,2.0565,2.0565,54200000.0
2008-05-28 17:02:00,2.0563,2.0568,2.0563,2.0568,97000000.0
2008-05-28 17:03:00,2.0568,2.0568,2.0561,2.0563,60900000.0
2008-05-28 17:04:00,2.0561,2.0563,2.056,2.0562,72000000.0
2008-05-28 17:05:00,2.0562,2.0571,2.0562,2.0571,115500000.0
2008-05-28 17:06:00,2.0571,2.0571,2.0571,2.0571,27700000.0
2008-05-28 17:07:00,2.0571,2.0571,2.0565,2.0566,112800000.0
2008-05-28 17:08:00,2.0566,2.0575,2.0566,2.0575,191300000.0
2008-05-28 17:09:00,2.0575,2.0582,2.0575,2.058,90400000.0
2008-05-28 17:10:00,2.058,2.0594,2.0579,2.059,193300000.0
2008-05-28 17:11:00,2.059,2.059,2.0587,2.0588,104700000.0
2008-05-28 17:12:00,2.0588,2.0588,2.0577,2.0577,88700000.0
2008-05-28 17:13:00,2.0577,2.0583,2.0577,2.0577,50300000.0
2008-05-28 17:14:00,2.0577,2.0577,2.0566,2.0566,58300000.0
2008-05-28 17:15:00,2.0571,2.0573,2.0566,2.0573,146000000.0
2008-05-28 17:16:00,2.0572,2.0575,2.0571,2.0574,22700000.0
2008-05-28 17:17:00,2.0574,2.058,2.0574,2.0579,115500000.0
2008-05-28 17:18:00,2.058,2.0581,2.0575,2.058,148300000.0
2008-05-28 17:19:00,2.058,2.0581,2.0575,2.0575,139200000.0
2008-05-28 17:20:00,2.0575,2.0575,2.0573,2.0573,66100000.0
2008-05-28 17:21:00,2.0573,2.058,2.0573,2.058,112100000.0
2008-05-28 17:22:00,2.058,2.0582,2.0575,2.0577,109700000.0
2008-05-28 17:23:00,2.0576,2.0578,2.0574,2.0574,269700000.0
2008-05-28 17:24:00,2.0574,2.0574,2.0568,2.0568,131300000.0
2008-05-28 17:25:00,2.0568,2.0573,2.0568,2.0569,136400000.0
2008-05-28 17:26:00,2.0569,2.0571,2.0567,2.0569,164200000.0
2008-05-28 17:27:00,2.0569,2.057,2.0567,2.0569,119200000.0
2008-05-28 17:28:00,2.0569,2.0571,2.0568,2.0571,142300000.0
2008-05-28 17:29:00,2.0572,2.0572,2.0565,2.0567,121400000.0
2008-05-28 17:30:00,2.0567,2.0571,2.0565,2.057,233100000.0
2008-05-28 17:31:00,2.0569,2.0573,2.0568,2.0572,150400000.0
2008-05-28 17:32:00,2.0572,2.0575,2.057,2.0573,240400000.0
2008-05-28 17:33:00,2.0573,2.0573,2.0565,2.0567,163100000.0
2008-05-28 17:34:00,2.0567,2.0568,2.0567,2.0567,82900000.0
2008-05-28 17:35:00,2.0567,2.0567,2.0567,2.0567,41300000.0
2008-05-28 17:36:00,2.0567,2.057,2.0567,2.0568,158400000.0
2008-05-28 17:37:00,2.0569,2.0569,2.0567,2.0567,156700000.0
2008-05-28 17:38:00,2.0567,2.0572,2.0567,2.0567,133900000.0
2008-05-28 17:39:00,2.0568,2.0576,2.0567,2.0576,66750488.0
2008-05-28 17:40:00,2.0576,2.0583,2.0575,2.0575,143900000.0
2008-05-28 17:41:00,2.0575,2.0576,2.0575,2.0575,16300000.0
2008-05-28 17:42:00,2.0575,2.0583,2.0575,2.0583,105200000.0
2008-05-28 17:43:00,2.0583,2.0583,2.0583,2.0583,2500000.0
2008-05-28 17:44:00,2.0583,2.0583,2.0574,2.0574,49900000.0
2008-05-28 17:45:00,2.0574,2.0574,2.0574,2.0574,48100000.0
2008-05-28 17:46:00,2.0574,2.0574,2.0574,2.0574,75700000.0
2008-05-28 17:47:00,2.0574,2.0577,2.0574,2.0575,99100000.0
2008-05-28 17:48:00,2.0576,2.0576,2.0574,2.0574,56100000.0
2008-05-28 17:49:00,2.0574,2.0574,2.0574,2.0574,33500000.0
2008-05-28 17:50:00,2.0574,2.0581,2.0574,2.0576,208900000.0
2008-05-28 17:51:00,2.0575,2.0577,2.0574,2.0576,173500000.0
2008-05-28 17:52:00,2.0575,2.0577,2.0573,2.0573,122400000.0
2008-05-28 17:53:00,2.0573,2.0574,2.0573,2.0573,29800000.0
2008-05-28 17:54:00,2.0573,2.0574,2.0573,2.0573,71700000.0
2008-05-28 17:55:00,2.0573,2.0573,2.0568,2.0568,54100000.0
2008-05-28 17:56:00,2.0568,2.0568,2.0561,2.0561,23500000.0
2008-05-28 17:57:00,2.05558,2.05576,2.05512,2.05565,49500000.0
2008-05-28 17:58:00,2.0561,2.0561,2.0561,2.0561,22300000.0
2008-05-28 17:59:00,2.0561,2.0561,2.0561,2.0561,2800000.0
2008-05-28 18:00:00,2.0561,2.0561,2.0561,2.0561,1500000.0
2008-05-28 18:01:00,2.0561,2.0563,2.0561,2.0562,39300000.0
2008-05-28 18:02:00,2.0562,2.0575,2.0562,2.0574,45400000.0
2008-05-28 18:03:00,2.0574,2.0574,2.057,2.057,15800000.0
2008-05-28 18:04:00,2.0569,2.0569,2.0559,2.0559,46200000.0
2008-05-28 18:05:00,2.0559,2.0566,2.0559,2.0564,42000000.0
2008-05-28 18:06:00,2.0564,2.0564,2.0564,2.0564,8100000.0
2008-05-28 18:07:00,2.0564,2.0564,2.0559,2.0559,23800000.0
2008-05-28 18:08:00,2.0559,2.0559,2.0551,2.0552,101100000.0
2008-05-28 18:09:00,2.0553,2.0553,2.0549,2.055,55200000.0
2008-05-28 18:10:00,2.0551,2.0553,2.055,2.0551,85900000.0
2008-05-28 18:11:00,2.0551,2.0551,2.0549,2.0549,26700000.0
2008-05-28 18:12:00,2.0549,2.0552,2.0549,2.0549,93100000.0
2008-05-28 18:13:00,2.0549,2.055,2.0549,2.055,96000000.0
2008-05-28 18:14:00,2.0549,2.055,2.0549,2.0549,26900000.0
2008-05-28 18:15:00,2.0549,2.0554,2.0549,2.0553,76200000.0
2008-05-28 18:16:00,2.0553,2.0554,2.0549,2.0549,72000000.0
2008-05-28 18:17:00,2.0549,2.0558,2.0549,2.0553,115600000.0
2008-05-28 18:18:00,2.0553,2.0559,2.0552,2.0556,140500000.0
2008-05-28 18:19:00,2.0556,2.0563,2.0556,2.056,103100000.0
2008-05-28 18:20:00,2.056,2.056,2.0555,2.0555,53800000.0
2008-05-28 18:21:00,2.0555,2.0556,2.0555,2.0556,13400000.0
2008-05-28 18:22:00,2.0556,2.0559,2.0555,2.0556,42900000.0
2008-05-28 18:23:00,2.0555,2.0555,2.0555,2.0555,17000000.0
2008-05-28 18:24:00,2.0555,2.0556,2.0555,2.0555,57300000.0
2008-05-28 18:25:00,2.0555,2.0555,2.0552,2.0552,51800000.0
2008-05-28 18:26:00,2.0552,2.0552,2.0552,2.0552,33300000.0
2008-05-28 18:27:00,2.0552,2.0552,2.0552,2.0552,5600000.0
2008-05-28 18:28:00,2.05476,2.055,2.05443,2.05457,38200000.0
2008-05-28 18:29:00,2.0552,2.0552,2.0552,2.0552,1300000.0
2008-05-28 18:30:00,2.0552,2.0553,2.0552,2.0552,3400000.0
2008-05-28 18:31:00,2.0552,2.0552,2.0552,2.0552,3500000.0
2008-05-28 18:32:00,2.0552,2.0553,2.0552,2.0552,12400000.0
2008-05-28 18:33:00,2.0552,2.0552,2.0551,2.0551,10900000.0
2008-05-28 18:34:00,2.0551,2.0551,2.0551,2.0551,3100000.0
2008-05-28 18:35:00,2.0551,2.0551,2.0551,2.0551,3300000.0
2008-05-28 18:36:00,2.0551,2.0552,2.0551,2.0552,6800000.0
2008-05-28 18:37:00,2.0552,2.0556,2.0552,2.0553,43400000.0
2008-05-28 18:38:00,2.0553,2.0553,2.0552,2.0552,31900000.0
2008-05-28 18:39:00,2.0552,2.0554,2.0552,2.0553,49300000.0
2008-05-28 18:40:00,2.0552,2.0552,2.0552,2.0552,33000000.0
2008-05-28 18:41:00,2.0552,2.0555,2.0552,2.0552,46200000.0
2008-05-28 18:42:00,2.0552,2.0552,2.0552,2.0552,32900000.0
2008-05-28 18:43:00,2.0552,2.0552,2.0552,2.0552,35300000.0
2008-05-28 18:44:00,2.0552,2.0552,2.0551,2.0551,29000000.0
2008-05-28 18:45:00,2.0552,2.0555,2.0547,2.0554,50400000.0
2008-05-28 18:46:00,2.0554,2.0557,2.0554,2.0557,38000000.0
2008-05-28 18:47:00,2.0556,2.0557,2.0553,2.0553,56000000.0
2008-05-28 18:48:00,2.0553,2.0555,2.0552,2.0552,45500000.0
2008-05-28 18:49:00,2.0553,2.0555,2.0552,2.0554,34300000.0
2008-05-28 18:50:00,2.0554,2.0554,2.0552,2.0552,28400000.0
2008-05-28 18:51:00,2.0552,2.0552,2.0552,2.0552,25800000.0
2008-05-28 18:52:00,2.0552,2.0552,2.0552,2.0552,11700000.0
2008-05-28 18:53:00,2.0552,2.0552,2.0552,2.0552,14900000.0
2008-05-28 18:54:00,2.0552,2.0552,2.0552,2.0552,15800000.0
2008-05-28 18:55:00,2.0552,2.0552,2.0545,2.0545,101500000.0
2008-05-28 18:56:00,2.0545,2.0546,2.0545,2.0545,38600000.0
2008-05-28 18:57:00,2.0545,2.0545,2.0545,2.0545,91000000.0
2008-05-28 18:58:00,2.0545,2.055,2.0545,2.0548,116500000.0
2008-05-28 18:59:00,2.0548,2.0548,2.0545,2.0545,100900000.0
2008-05-28 19:00:00,2.0545,2.0547,2.0545,2.0546,75000000.0
2008-05-28 19:01:00,2.0546,2.0549,2.0546,2.0548,102800000.0
2008-05-28 19:02:00,2.0547,2.0547,2.0545,2.0545,93400000.0
2008-05-28 19:03:00,2.0545,2.0546,2.0545,2.0545,88800000.0
2008-05-28 19:04:00,2.0545,2.0546,2.0545,2.0545,95000000.0
2008-05-28 19:05:00,2.0545,2.0547,2.0545,2.0546,62100000.0
2008-05-28 19:06:00,2.0546,2.0546,2.0545,2.0545,96300000.0
2008-05-28 19:07:00,2.0546,2.0549,2.0545,2.0549,81500000.0
2008-05-28 19:08:00,2.055,2.0551,2.0549,2.0549,14600000.0
2008-05-28 19:09:00,2.0549,2.0555,2.0548,2.0555,53200000.0
2008-05-28 19:10:00,2.0554,2.0558,2.0554,2.0558,60800000.0
2008-05-28 19:11:00,2.0559,2.0559,2.0557,2.0558,38000000.0
2008-05-28 19:12:00,2.0558,2.0564,2.0558,2.0564,21000000.0
2008-05-28 19:13:00,2.0564,2.0564,2.0564,2.0564,2900000.0
2008-05-28 19:14:00,2.0564,2.0564,2.0564,2.0564,2000000.0
2008-05-28 19:15:00,2.0563,2.0563,2.0558,2.0563,60100000.0
2008-05-28 19:16:00,2.0563,2.057,2.0563,2.057,58200000.0
2008-05-28 19:17:00,2.0571,2.0573,2.0571,2.0571,32900000.0
2008-05-28 19:18:00,2.057,2.057,2.0569,2.0569,4700000.0
2008-05-28 19:19:00,2.0569,2.0571,2.0569,2.0571,47100000.0
2008-05-28 19:20:00,2.0571,2.0573,2.057,2.0572,24600000.0
2008-05-28 19:21:00,2.0572,2.0572,2.0572,2.0572,4900000.0
2008-05-28 19:22:00,2.0572,2.0572,2.0569,2.057,16200000.0
2008-05-28 19:23:00,2.057,2.057,2.057,2.057,2000000.0
2008-05-28 19:24:00,2.057,2.057,2.057,2.057,900000.0
2008-05-28 19:25:00,2.057,2.057,2.057,2.057,12900000.0
2008-05-28 19:26:00,2.057,2.0571,2.057,2.057,19000000.0
2008-05-28 19:27:00,2.057,2.057,2.0569,2.0569,12500000.0
2008-05-28 19:28:00,2.05616,2.05662,2.05581,2.05655,43200000.0
2008-05-28 19:29:00,2.0569,2.0574,2.0569,2.0574,38700000.0
2008-05-28 19:30:00,2.0574,2.0575,2.0574,2.0575,49800000.0
2008-05-28 19:31:00,2.0575,2.058,2.0575,2.0577,71700000.0
2008-05-28 19:32:00,2.0577,2.0577,2.0577,2.0577,17600000.0
2008-05-28 19:33:00,2.0577,2.0577,2.0577,2.0577,24900000.0
2008-05-28 19:34:00,2.0577,2.0577,2.0575,2.0575,4200000.0
2008-05-28 19:35:00,2.0573,2.0575,2.0573,2.0573,5000000.0
2008-05-28 19:36:00,2.0575,2.0575,2.0573,2.0575,29400000.0
2008-05-28 19:37:00,2.0575,2.0576,2.0573,2.0573,55100000.0
2008-05-28 19:38:00,2.0573,2.0573,2.0573,2.0573,18400000.0
2008-05-28 19:39:00,2.0573,2.0573,2.057,2.057,39100000.0
2008-05-28 19:40:00,2.057,2.057,2.057,2.057,15200000.0
2008-05-28 19:41:00,2.057,2.057,2.0559,2.0559,64900000.0
2008-05-28 19:42:00,2.0559,2.0559,2.0559,2.0559,5000000.0
2008-05-28 19:43:00,2.0559,2.0559,2.0553,2.0553,33200000.0
2008-05-28 19:44:00,2.0553,2.0556,2.0553,2.0556,27300000.0
2008-05-28 19:45:00,2.0556,2.0556,2.0555,2.0556,4100000.0
2008-05-28 19:46:00,2.0557,2.0559,2.0556,2.0559,15800000.0
2008-05-28 19:47:00,2.0559,2.0562,2.0559,2.0562,46300000.0
2008-05-28 19:48:00,2.0562,2.0563,2.0562,2.0562,10500000.0
2008-05-28 19:49:00,2.0562,2.0564,2.0562,2.0564,33800000.0
2008-05-28 19:50:00,2.0565,2.057,2.0565,2.0569,37900000.0
2008-05-28 19:51:00,2.0569,2.0572,2.0569,2.0571,34300000.0
2008-05-28 19:52:00,2.0571,2.0571,2.0562,2.0562,31100000.0
2008-05-28 19:53:00,2.0562,2.0568,2.0562,2.0567,58100000.0
2008-05-28 19:54:00,2.0567,2.0569,2.0567,2.0569,61100000.0
2008-05-28 19:55:00,2.0569,2.0569,2.0567,2.0567,44400000.0
2008-05-28 19:56:00,2.0567,2.057,2.0567,2.057,13800000.0
2008-05-28 19:57:00,2.057,2.057,2.057,2.057,1100000.0
2008-05-28 19:58:00,2.057,2.057,2.057,2.057,1500000.0
2008-05-28 19:59:00,2.057,2.057,2.0562,2.0562,26400000.0
2008-05-28 20:00:00,2.0562,2.0562,2.056,2.056,36900000.0
2008-05-28 20:01:00,2.0559,2.0559,2.0555,2.0557,65600000.0
2008-05-28 20:02:00,2.0557,2.0559,2.0557,2.0559,41600000.0
2008-05-28 20:03:00,2.0558,2.0564,2.0558,2.0564,128000000.0
2008-05-28 20:04:00,2.0565,2.0569,2.0564,2.0568,22600000.0
2008-05-28 20:05:00,2.0568,2.0569,2.0568,2.0568,22900000.0
2008-05-28 20:06:00,2.0568,2.0569,2.0568,2.0568,23900000.0
2008-05-28 20:07:00,2.0568,2.057,2.0568,2.0569,50700000.0
2008-05-28 20:08:00,2.0569,2.057,2.0569,2.0569,39500000.0
2008-05-28 20:09:00,2.0569,2.0572,2.0569,2.0572,18700000.0
2008-05-28 20:10:00,2.0572,2.0573,2.0572,2.0573,64300000.0
2008-05-28 20:11:00,2.0573,2.0575,2.0573,2.0574,24700000.0
2008-05-28 20:12:00,2.0574,2.0579,2.0573,2.0577,56400000.0
2008-05-28 20:13:00,2.0577,2.0579,2.0576,2.0576,49800000.0
2008-05-28 20:14:00,2.0576,2.0576,2.0575,2.0575,38600000.0
2008-05-28 20:15:00,2.0575,2.0575,2.0572,2.0572,6600000.0
2008-05-28 20:16:00,2.0572,2.0572,2.0565,2.0567,37100000.0
2008-05-28 20:17:00,2.0567,2.0568,2.0565,2.0565,36200000.0
2008-05-28 20:18:00,2.0565,2.0567,2.0565,2.0565,65600000.0
2008-05-28 20:19:00,2.0565,2.0569,2.0565,2.0569,16300000.0
2008-05-28 20:20:00,2.0569,2.0569,2.0565,2.0565,27200000.0
2008-05-28 20:21:00,2.0565,2.0565,2.0559,2.0559,19600000.0
2008-05-28 20:22:00,2.0559,2.056,2.0559,2.0559,8300000.0
2008-05-28 20:23:00,2.0559,2.0559,2.0553,2.0558,21200000.0
2008-05-28 20:24:00,2.0558,2.0563,2.0558,2.0559,43600000.0
2008-05-28 20:25:00,2.0559,2.0559,2.0559,2.0559,1600000.0
2008-05-28 20:26:00,2.0559,2.0559,2.0558,2.0558,17800000.0
2008-05-28 20:27:00,2.0558,2.0558,2.0554,2.0554,23000000.0
2008-05-28 20:28:00,2.0554,2.0554,2.0554,2.0554,23200000.0
2008-05-28 20:29:00,2.0554,2.0555,2.0554,2.0554,25800000.0
2008-05-28 20:30:00,2.0554,2.0554,2.0553,2.0554,65000000.0
2008-05-28 20:31:00,2.0554,2.0554,2.055,2.0554,20000000.0
2008-05-28 20:32:00,2.055,2.0554,2.055,2.0553,17000000.0
2008-05-28 20:33:00,2.0553,2.0553,2.055,2.055,8500000.0
2008-05-28 20:34:00,2.05402,2.05454,2.05396,2.05425,34300000.0
2008-05-28 20:35:00,2.05424,2.05451,2.05376,2.05431,44300000.0
2008-05-28 20:36:00,2.05414,2.05446,2.05381,2.05432,8300000.0
2008-05-28 20:37:00,2.055,2.0556,2.055,2.0555,52300000.0
2008-05-28 20:38:00,2.0556,2.056,2.0556,2.0559,70750490.0
2008-05-28 20:39:00,2.0559,2.0559,2.0559,2.0559,19600000.0
2008-05-28 20:40:00,2.0559,2.056,2.0559,2.0559,35200000.0
2008-05-28 20:41:00,2.0559,2.0559,2.0552,2.0552,66600000.0
2008-05-28 20:42:00,2.0552,2.0552,2.0552,2.0552,22400000.0
2008-05-28 20:43:00,2.0552,2.0552,2.0552,2.0552,7100000.0
2008-05-28 20:44:00,2.0552,2.0552,2.0552,2.0552,30800000.0
2008-05-28 20:45:00,2.0552,2.0552,2.0552,2.0552,28300000.0
2008-05-28 20:46:00,2.0552,2.056,2.0552,2.056,60100000.0
2008-05-28 20:47:00,2.056,2.056,2.0559,2.0559,9900000.0
2008-05-28 20:48:00,2.0559,2.0559,2.0551,2.0551,54800000.0
2008-05-28 20:49:00,2.0551,2.0551,2.0551,2.0551,7600000.0
2008-05-28 20:50:00,2.0551,2.0553,2.0551,2.0553,13100000.0
2008-05-28 20:51:00,2.0553,2.0553,2.0551,2.0551,14300000.0
2008-05-28 20:52:00,2.0551,2.0552,2.0551,2.0552,10300000.0
2008-05-28 20:53:00,2.0552,2.0555,2.0552,2.0554,44900000.0
2008-05-28 20:54:00,2.0554,2.0556,2.0553,2.0553,52300000.0
2008-05-28 20:55:00,2.0553,2.0559,2.0553,2.0558,59900000.0
2008-05-28 20:56:00,2.0557,2.056,2.0557,2.056,14900000.0
2008-05-28 20:57:00,2.056,2.056,2.0554,2.0554,37100000.0
2008-05-28 20:58:00,2.0554,2.0554,2.0552,2.0552,40400000.0
2008-05-28 20:59:00,2.0552,2.0554,2.0552,2.0552,61800000.0
2008-05-28 21:00:00,2.0552,2.0552,2.055,2.0552,23200000.0
2008-05-28 21:01:00,2.0552,2.0552,2.0551,2.0552,27000000.0
2008-05-28 21:02:00,2.0552,2.0555,2.0552,2.0554,51800000.0
2008-05-28 21:03:00,2.0554,2.0554,2.0553,2.0554,14000000.0
2008-05-28 21:04:00,2.0555,2.0557,2.0555,2.0557,11700000.0
2008-05-28 21:05:00,2.0557,2.0557,2.0555,2.0555,24500000.0
2008-05-28 21:06:00,2.0554,2.0561,2.0554,2.0561,32600000.0
2008-05-28 21:07:00,2.0561,2.0563,2.0561,2.0563,12400000.0
2008-05-28 21:08:00,2.0563,2.0563,2.0563,2.0563,2300000.0
2008-05-28 21:09:00,2.0563,2.0563,2.0558,2.0558,14600000.0
2008-05-28 21:10:00,2.0558,2.0558,2.0555,2.0556,44100000.0
2008-05-28 21:11:00,2.0555,2.0555,2.0549,2.0549,55200000.0
2008-05-28 21:12:00,2.0549,2.0549,2.0549,2.0549,3600000.0
2008-05-28 21:13:00,2.05421,2.05443,2.054,2.054,1900000.0
2008-05-28 21:14:00,2.05412,2.05431,2.05398,2.05429,3500000.0
2008-05-28 21:15:00,2.05446,2.05455,2.05379,2.05411,7900000.0
2008-05-28 21:16:00,2.0549,2.0549,2.0542,2.0543,39400000.0
2008-05-28 21:17:00,2.0543,2.0549,2.0542,2.0549,63000000.0
2008-05-28 21:18:00,2.0549,2.055,2.0549,2.0549,30900000.0
2008-05-28 21:19:00,2.0549,2.0549,2.0549,2.0549,18300000.0
2008-05-28 21:20:00,2.05423,2.05459,2.05416,2.05454,2100000.0
2008-05-28 21:21:00,2.0549,2.0549,2.0549,2.0549,4300000.0
2008-05-28 21:22:00,2.055,2.055,2.0549,2.0549,9500000.0
2008-05-28 21:23:00,2.0549,2.0549,2.0549,2.0549,16500000.0
2008-05-28 21:24:00,2.0549,2.0549,2.0549,2.0549,11800000.0
2008-05-28 21:25:00,2.0549,2.0549,2.0549,2.0549,7400000.0
2008-05-28 21:26:00,2.0549,2.0551,2.0549,2.0549,40200000.0
2008-05-28 21:27:00,2.0549,2.0553,2.0549,2.0549,22400000.0
2008-05-28 21:28:00,2.0549,2.0549,2.0549,2.0549,24100000.0
2008-05-28 21:29:00,2.0549,2.0549,2.0549,2.0549,7700000.0
2008-05-28 21:30:00,2.0549,2.0549,2.0549,2.0549,1200000.0
2008-05-28 21:31:00,2.0549,2.055,2.0549,2.055,14300000.0
2008-05-28 21:32:00,2.0549,2.0554,2.0549,2.0554,6900000.0
2008-05-28 21:33:00,2.0554,2.0557,2.0554,2.0556,21700000.0
2008-05-28 21:34:00,2.0557,2.0557,2.0555,2.0555,25200000.0
2008-05-28 21:35:00,2.05495,2.05508,2.05471,2.05491,10500000.0
2008-05-28 21:36:00,2.0555,2.0555,2.0555,2.0555,15100000.0
2008-05-28 21:37:00,2.0555,2.0555,2.0549,2.0549,37200000.0
2008-05-28 21:38:00,2.0549,2.0549,2.0549,2.0549,39700000.0
2008-05-28 21:39:00,2.0549,2.0549,2.0549,2.0549,10400000.0
2008-05-28 21:40:00,2.0549,2.0549,2.0549,2.0549,8500000.0
2008-05-28 21:41:00,2.0549,2.0551,2.0549,2.0549,25000000.0
2008-05-28 21:42:00,2.0549,2.0549,2.0549,2.0549,25900000.0
2008-05-28 21:43:00,2.0549,2.0549,2.0549,2.0549,21100000.0
2008-05-28 21:44:00,2.0549,2.0549,2.0541,2.0541,52600000.0
2008-05-28 21:45:00,2.0541,2.0544,2.0541,2.0544,33200000.0
2008-05-28 21:46:00,2.0545,2.0546,2.0545,2.0546,7300000.0
2008-05-28 21:47:00,2.0546,2.0546,2.0546,2.0546,2800000.0
2008-05-28 21:48:00,2.0546,2.0546,2.0546,2.0546,2700000.0
2008-05-28 21:49:00,2.0546,2.0548,2.0546,2.0548,23400000.0
2008-05-28 21:50:00,2.0548,2.0549,2.0548,2.0549,7700000.0
2008-05-28 21:51:00,2.0549,2.0549,2.0549,2.0549,1500000.0
2008-05-28 21:52:00,2.0549,2.0549,2.0549,2.0549,4000000.0
2008-05-28 21:53:00,2.0549,2.0549,2.0544,2.0544,6700000.0
2008-05-28 21:54:00,2.0544,2.0544,2.0544,2.0544,10900000.0
2008-05-28 21:55:00,2.0544,2.0544,2.0541,2.0541,8700000.0
2008-05-28 21:56:00,2.0541,2.0541,2.0537,2.0537,16900000.0
2008-05-28 21:57:00,2.0537,2.0537,2.0537,2.0537,48200000.0
2008-05-28 21:58:00,2.0537,2.0539,2.0537,2.0537,25500000.0
2008-05-28 21:59:00,2.0537,2.0544,2.0537,2.0544,26800000.0
2008-05-28 22:00:00,2.0544,2.0549,2.0544,2.0549,42600000.0
2008-05-28 22:01:00,2.05427,2.05454,2.05403,2.05442,8800000.0
2008-05-28 22:02:00,2.0549,2.0549,2.0547,2.0547,3200000.0
2008-05-28 22:03:00,2.0548,2.0548,2.0547,2.0547,3500000.0
2008-05-28 22:04:00,2.0548,2.0548,2.0547,2.0547,3200000.0
2008-05-28 22:05:00,2.0547,2.0547,2.0547,2.0547,1900000.0
2008-05-28 22:06:00,2.0547,2.0548,2.0547,2.0547,24600000.0
2008-05-28 22:07:00,2.0547,2.0547,2.0547,2.0547,1900000.0
2008-05-28 22:08:00,2.0547,2.0547,2.0547,2.0547,3000000.0
2008-05-28 22:09:00,2.0547,2.0547,2.0544,2.0544,4800000.0
2008-05-28 22:10:00,2.0544,2.0544,2.0544,2.0544,5500000.0
2008-05-28 22:11:00,2.0544,2.0544,2.0544,2.0544,1400000.0
2008-05-28 22:12:00,2.0544,2.0544,2.0544,2.0544,11400000.0
2008-05-28 22:13:00,2.05392,2.05392,2.05372,2.05389,576000.0
2008-05-28 22:14:00,2.0544,2.0545,2.054,2.054,15779285.0
2008-05-28 22:15:00,2.0533,2.0535,2.05319,2.05337,10500000.0
2008-05-28 22:16:00,2.054,2.054,2.054,2.054,8700000.0
2008-05-28 22:17:00,2.054,2.054,2.054,2.054,3600000.0
2008-05-28 22:18:00,2.054,2.054,2.054,2.054,1400000.0
2008-05-28 22:19:00,2.054,2.0541,2.054,2.054,11300000.0
2008-05-28 22:20:00,2.0541,2.0541,2.054,2.054,12500000.0
2008-05-28 22:21:00,2.0541,2.0542,2.054,2.054,18400000.0
2008-05-28 22:22:00,2.054,2.0542,2.054,2.0542,9000000.0
2008-05-28 22:23:00,2.0541,2.0541,2.054,2.0541,9100000.0
2008-05-28 22:24:00,2.0541,2.0542,2.054,2.054,6500000.0
2008-05-28 22:25:00,2.054,2.054,2.054,2.054,1200000.0
2008-05-28 22:26:00,2.05367,2.05374,2.05328,2.05372,6800000.0
2008-05-28 22:27:00,2.054,2.0541,2.054,2.054,3300000.0
2008-05-28 22:28:00,2.054,2.054,2.054,2.054,20700000.0
2008-05-28 22:29:00,2.054,2.0541,2.054,2.0541,15500000.0
2008-05-28 22:30:00,2.0541,2.0541,2.054,2.054,8600000.0
2008-05-28 22:31:00,2.054,2.0542,2.054,2.054,18300000.0
2008-05-28 22:32:00,2.054,2.0541,2.054,2.054,14500000.0
2008-05-28 22:33:00,2.0541,2.0542,2.0541,2.0542,8200000.0
2008-05-28 22:34:00,2.0542,2.0543,2.054,2.054,32200000.0
2008-05-28 22:35:00,2.054,2.0542,2.054,2.0541,23400000.0
2008-05-28 22:36:00,2.0541,2.0543,2.054,2.054,28600000.0
2008-05-28 22:37:00,2.054,2.0543,2.054,2.0543,10900000.0
2008-05-28 22:38:00,2.0542,2.0543,2.0542,2.0543,3000000.0
2008-05-28 22:39:00,2.0543,2.0545,2.0542,2.0542,12700000.0
2008-05-28 22:40:00,2.0543,2.0543,2.0542,2.0542,14000000.0
2008-05-28 22:41:00,2.0542,2.0547,2.0541,2.0547,26800000.0
2008-05-28 22:42:00,2.0547,2.0549,2.0547,2.0549,16400000.0
2008-05-28 22:43:00,2.055,2.0555,2.055,2.0555,13500000.0
2008-05-28 22:44:00,2.0555,2.0555,2.0555,2.0555,13700000.0
2008-05-28 22:45:00,2.0555,2.0555,2.0545,2.0546,15900000.0
2008-05-28 22:46:00,2.0546,2.0547,2.0544,2.0544,35200000.0
2008-05-28 22:47:00,2.0544,2.0546,2.0544,2.0544,19800000.0
2008-05-28 22:48:00,2.0544,2.0547,2.0544,2.0546,8100000.0
2008-05-28 22:49:00,2.0547,2.0547,2.0544,2.0544,4000000.0
2008-05-28 22:50:00,2.0544,2.0545,2.0544,2.0545,4600000.0
2008-05-28 22:51:00,2.0545,2.0545,2.0544,2.0544,5500000.0
2008-05-28 22:52:00,2.0544,2.0546,2.0544,2.0546,8500000.0
2008-05-28 22:53:00,2.0546,2.0546,2.0545,2.0546,4700000.0
2008-05-28 22:54:00,2.0546,2.0549,2.0544,2.0549,23500000.0
2008-05-28 22:55:00,2.0548,2.0551,2.0548,2.0551,12700000.0
2008-05-28 22:56:00,2.0552,2.0554,2.0552,2.0554,10400000.0
2008-05-28 22:57:00,2.0554,2.0555,2.0554,2.0555,14800000.0
2008-05-28 22:58:00,2.0554,2.0556,2.0554,2.0556,17500000.0
2008-05-28 22:59:00,2.0557,2.0559,2.0555,2.0555,15900000.0
2008-05-28 23:00:00,2.0555,2.0555,2.0555,2.0555,7800000.0
2008-05-28 23:01:00,2.05523,2.05553,2.05522,2.05532,49500000.0
2008-05-28 23:02:00,2.0554,2.0555,2.0554,2.0555,5500000.0
2008-05-28 23:03:00,2.0555,2.0555,2.0555,2.0555,3600000.0
2008-05-28 23:04:00,2.05508,2.05529,2.05489,2.05503,30500000.0
2008-05-28 23:05:00,2.05516,2.05524,2.05499,2.0552,34400000.0
2008-05-28 23:06:00,2.05512,2.05515,2.05495,2.05511,16100000.0
2008-05-28 23:07:00,2.05509,2.05517,2.05485,2.05506,22100000.0
2008-05-28 23:08:00,2.055,2.0555,2.055,2.0555,3900000.0
2008-05-28 23:09:00,2.05503,2.05504,2.05473,2.05477,6400000.0
2008-05-28 23:10:00,2.0555,2.0555,2.0555,2.0555,1800000.0
2008-05-28 23:11:00,2.05485,2.0552,2.05483,2.0552,6700000.0
2008-05-28 23:12:00,2.05497,2.05509,2.0548,2.05507,19500000.0
2008-05-28 23:13:00,2.05513,2.05513,2.05479,2.05495,6200000.0
2008-05-28 23:14:00,2.0548,2.0555,2.0547,2.0555,5400000.0
2008-05-28 23:15:00,2.05484,2.05509,2.05474,2.05495,5700000.0
2008-05-28 23:16:00,2.05515,2.05516,2.0548,2.0548,7500000.0
2008-05-28 23:17:00,2.0555,2.0555,2.0555,2.0555,4900000.0
2008-05-28 23:18:00,2.0555,2.0555,2.0551,2.0551,26500000.0
2008-05-28 23:19:00,2.0551,2.0551,2.0547,2.0547,7000000.0
2008-05-28 23:20:00,2.0544,2.0547,2.0544,2.0547,2000000.0
2008-05-28 23:21:00,2.0547,2.0547,2.0547,2.0547,5700000.0
2008-05-28 23:22:00,2.0547,2.0547,2.0547,2.0547,5600000.0
2008-05-28 23:23:00,2.0547,2.0547,2.0547,2.0547,800000.0
2008-05-28 23:24:00,2.0547,2.0547,2.0538,2.0538,5800000.0
2008-05-28 23:25:00,2.0538,2.0538,2.0538,2.0538,4000000.0
2008-05-28 23:26:00,2.0538,2.0538,2.0538,2.0538,800000.0
2008-05-28 23:27:00,2.0538,2.0538,2.0538,2.0538,1100000.0
2008-05-28 23:28:00,2.05311,2.0534,2.05288,2.05321,30600000.0
2008-05-28 23:29:00,2.0538,2.0538,2.0538,2.0538,3500000.0
2008-05-28 23:30:00,2.0538,2.0538,2.0538,2.0538,2600000.0
2008-05-28 23:31:00,2.05332,2.05342,2.05297,2.05302,27800000.0
2008-05-28 23:32:00,2.05333,2.05339,2.05311,2.05331,38200000.0
2008-05-28 23:33:00,2.0538,2.0538,2.0538,2.0538,3400000.0
2008-05-28 23:34:00,2.0538,2.0539,2.0538,2.0539,2200000.0
2008-05-28 23:35:00,2.054,2.054,2.0538,2.0539,5800000.0
2008-05-28 23:36:00,2.054,2.054,2.054,2.054,500000.0
2008-05-28 23:37:00,2.0538,2.0538,2.0538,2.0538,1000000.0
2008-05-28 23:38:00,2.05368,2.05398,2.05352,2.05353,78400000.0
2008-05-28 23:39:00,2.0538,2.0538,2.0538,2.0538,1800000.0
2008-05-28 23:40:00,2.05369,2.05397,2.05359,2.05397,6000000.0
2008-05-28 23:41:00,2.0538,2.0541,2.0538,2.0541,4100000.0
2008-05-28 23:42:00,2.0539,2.0539,2.0538,2.0539,9300000.0
2008-05-28 23:43:00,2.0538,2.0542,2.0538,2.0542,13900000.0
2008-05-28 23:44:00,2.0541,2.0541,2.054,2.054,2900000.0
2008-05-28 23:45:00,2.0538,2.0539,2.0538,2.0539,6900000.0
2008-05-28 23:46:00,2.05334,2.05365,2.05328,2.05347,28600000.0
2008-05-28 23:47:00,2.0538,2.05395,2.05344,2.05372,25700000.0
2008-05-28 23:48:00,2.05338,2.05345,2.05311,2.05345,52300000.0
2008-05-28 23:49:00,2.054,2.054,2.054,2.054,900000.0
2008-05-28 23:50:00,2.05352,2.05366,2.05308,2.05329,61800000.0
2008-05-28 23:51:00,2.05311,2.05347,2.05297,2.05346,27500000.0
2008-05-28 23:52:00,2.05345,2.0537,2.05334,2.0537,26000000.0
2008-05-28 23:53:00,2.054,2.054,2.054,2.054,1200000.0
2008-05-28 23:54:00,2.054,2.054,2.054,2.054,1000000.0
2008-05-28 23:55:00,2.0539,2.0539,2.0538,2.0539,5700000.0
2008-05-28 23:56:00,2.0538,2.0539,2.0538,2.0539,1900000.0
2008-05-28 23:57:00,2.0539,2.0539,2.0539,2.0539,2300000.0
2008-05-28 23:58:00,2.05336,2.05336,2.05308,2.05333,48900000.0
2008-05-28 23:59:00,2.0539,2.0539,2.0539,2.0539,11100000.0
2008-05-29 00:00:00,2.054,2.054,2.0539,2.0539,2900000.0
2008-05-29 00:01:00,2.0539,2.0539,2.0538,2.0538,3100000.0
2008-05-29 00:02:00,2.0538,2.0538,2.0538,2.0538,7400000.0
2008-05-29 00:03:00,2.0539,2.0539,2.0539,2.0539,900000.0
2008-05-29 00:04:00,2.0538,2.0538,2.0538,2.0538,1500000.0
2008-05-29 00:05:00,2.05316,2.05337,2.05284,2.05336,70700000.0
2008-05-29 00:06:00,2.05327,2.05327,2.05281,2.05297,70100000.0
2008-05-29 00:07:00,2.0537,2.0538,2.0537,2.0538,1700000.0
2008-05-29 00:08:00,2.05304,2.05316,2.05291,2.05291,15200000.0
2008-05-29 00:09:00,2.05281,2.0529,2.05267,2.0529,15300000.0
2008-05-29 00:10:00,2.0535,2.0538,2.0535,2.0538,1600000.0
2008-05-29 00:11:00,2.0537,2.0537,2.0537,2.0537,600000.0
2008-05-29 00:12:00,2.0534,2.0534,2.05313,2.0534,9200000.0
2008-05-29 00:13:00,2.05345,2.05345,2.05325,2.05345,4400000.0
2008-05-29 00:14:00,2.0538,2.0538,2.0538,2.0538,700000.0
2008-05-29 00:15:00,2.05286,2.0533,2.05286,2.0533,33800000.0
2008-05-29 00:16:00,2.0532,2.05353,2.05303,2.05352,26000000.0
2008-05-29 00:17:00,2.05353,2.05357,2.05331,2.05347,19300000.0
2008-05-29 00:18:00,2.0537,2.0537,2.0537,2.0537,600000.0
2008-05-29 00:19:00,2.0538,2.0538,2.0538,2.0538,2500000.0
2008-05-29 00:20:00,2.0538,2.0538,2.0538,2.0538,4300000.0
2008-05-29 00:21:00,2.0538,2.0538,2.0538,2.0538,1800000.0
2008-05-29 00:22:00,2.0538,2.0538,2.0538,2.0538,1600000.0
2008-05-29 00:23:00,2.0538,2.0538,2.0538,2.0538,9300000.0
2008-05-29 00:24:00,2.0538,2.0538,2.0538,2.0538,3100000.0
2008-05-29 00:25:00,2.0538,2.0538,2.0538,2.0538,9400000.0
2008-05-29 00:26:00,2.0538,2.0538,2.0538,2.0538,2600000.0
2008-05-29 00:27:00,2.0538,2.0538,2.0538,2.0538,4700000.0
2008-05-29 00:28:00,2.0538,2.0538,2.0538,2.0538,4700000.0
2008-05-29 00:29:00,2.0538,2.0538,2.0538,2.0538,3500000.0
2008-05-29 00:30:00,2.0538,2.0538,2.0538,2.0538,1600000.0
2008-05-29 00:31:00,2.0537,2.0538,2.0537,2.0538,1100000.0
2008-05-29 00:32:00,2.0528,2.05311,2.05273,2.05311,57600000.0
2008-05-29 00:33:00,2.0538,2.0538,2.0538,2.0538,800000.0
2008-05-29 00:34:00,2.0538,2.0538,2.0538,2.0538,1300000.0
2008-05-29 00:35:00,2.0538,2.0538,2.0538,2.0538,12800000.0
2008-05-29 00:36:00,2.0538,2.0538,2.0538,2.0538,18600000.0
2008-05-29 00:37:00,2.0538,2.054,2.0538,2.054,5900000.0
2008-05-29 00:38:00,2.0542,2.0542,2.0541,2.0542,2300000.0
2008-05-29 00:39:00,2.0541,2.0543,2.0541,2.0542,3500000.0
2008-05-29 00:40:00,2.05338,2.05358,2.05336,2.05358,27700000.0
2008-05-29 00:41:00,2.05322,2.05365,2.05308,2.05359,39200000.0
2008-05-29 00:42:00,2.0533,2.05378,2.05323,2.05341,192600000.0
2008-05-29 00:43:00,2.0541,2.0542,2.0541,2.0542,2000000.0
2008-05-29 00:44:00,2.0542,2.0543,2.0538,2.0538,7100000.0
2008-05-29 00:45:00,2.0538,2.0538,2.0538,2.0538,1100000.0
2008-05-29 00:46:00,2.0539,2.0539,2.0538,2.0538,3700000.0
2008-05-29 00:47:00,2.0538,2.054,2.0538,2.0538,10300000.0
2008-05-29 00:48:00,2.05327,2.05361,2.05304,2.05361,60800000.0
2008-05-29 00:49:00,2.0539,2.0539,2.0538,2.0539,3600000.0
2008-05-29 00:50:00,2.05328,2.05372,2.05328,2.05359,77500000.0
2008-05-29 00:51:00,2.054,2.0541,2.054,2.054,2600000.0
2008-05-29 00:52:00,2.0539,2.054,2.0539,2.054,1100000.0
2008-05-29 00:53:00,2.05357,2.05357,2.0529,2.05343,47200000.0
2008-05-29 00:54:00,2.0541,2.0542,2.054,2.054,2900000.0
2008-05-29 00:55:00,2.054,2.054,2.0538,2.0538,9800000.0
2008-05-29 00:56:00,2.0539,2.054,2.0538,2.0539,8300000.0
2008-05-29 00:57:00,2.054,2.0541,2.054,2.054,2300000.0
2008-05-29 00:58:00,2.0541,2.0541,2.0539,2.054,4100000.0
2008-05-29 00:59:00,2.0539,2.054,2.0539,2.054,1300000.0
2008-05-29 01:00:00,2.0541,2.0542,2.0541,2.0542,1500000.0
2008-05-29 01:01:00,2.0541,2.0543,2.054,2.0543,7900000.0
2008-05-29 01:02:00,2.054,2.0542,2.054,2.0541,10000000.0
2008-05-29 01:03:00,2.0542,2.0542,2.0542,2.0542,900000.0
2008-05-29 01:04:00,2.054,2.054,2.05344,2.05358,172500000.0
2008-05-29 01:05:00,2.05354,2.05383,2.05306,2.05382,101600000.0
2008-05-29 01:06:00,2.0541,2.0542,2.0541,2.0542,1100000.0
2008-05-29 01:07:00,2.0542,2.0542,2.054,2.054,2100000.0
2008-05-29 01:08:00,2.0541,2.0541,2.054,2.054,2300000.0
2008-05-29 01:09:00,2.05345,2.05372,2.05318,2.05326,72600000.0
2008-05-29 01:10:00,2.0541,2.0541,2.0538,2.0538,5300000.0
2008-05-29 01:11:00,2.0539,2.0539,2.0539,2.0539,3200000.0
2008-05-29 01:12:00,2.054,2.054,2.054,2.054,2500000.0
2008-05-29 01:13:00,2.0541,2.0542,2.054,2.0541,4900000.0
2008-05-29 01:14:00,2.0542,2.0542,2.054,2.054,4300000.0
2008-05-29 01:15:00,2.0541,2.0541,2.0539,2.054,4500000.0
2008-05-29 01:16:00,2.054,2.0542,2.054,2.0542,2000000.0
2008-05-29 01:17:00,2.0541,2.0541,2.054,2.054,1200000.0
2008-05-29 01:18:00,2.05334,2.05367,2.05294,2.05367,82800000.0
2008-05-29 01:19:00,2.0537,2.0537,2.05322,2.05322,120000000.0
2008-05-29 01:20:00,2.0542,2.0542,2.054,2.054,1300000.0
2008-05-29 01:21:00,2.0542,2.0542,2.0541,2.0541,2600000.0
2008-05-29 01:22:00,2.0533,2.05377,2.05324,2.05324,115900000.0
2008-05-29 01:23:00,2.05371,2.05382,2.05321,2.05321,27600000.0
2008-05-29 01:24:00,2.054,2.054,2.054,2.054,1000000.0
2008-05-29 01:25:00,2.05385,2.05385,2.05296,2.05337,128400000.0
2008-05-29 01:26:00,2.05335,2.05367,2.05326,2.05333,54100000.0
2008-05-29 01:27:00,2.05371,2.05372,2.05334,2.05341,26500000.0
2008-05-29 01:28:00,2.0542,2.0546,2.0542,2.0546,5300000.0
2008-05-29 01:29:00,2.05435,2.0546,2.0543,2.0543,9800000.0
2008-05-29 01:30:00,2.0542,2.0543,2.054,2.054,4800000.0
2008-05-29 01:31:00,2.0539,2.0541,2.0538,2.0541,8400000.0
2008-05-29 01:32:00,2.0544,2.0544,2.0538,2.0538,15300000.0
2008-05-29 01:33:00,2.0538,2.0544,2.0538,2.05405,23500000.0
2008-05-29 01:34:00,2.05395,2.05455,2.05385,2.05435,15000000.0
2008-05-29 01:35:00,2.05425,2.05445,2.05405,2.05405,11300000.0
2008-05-29 01:36:00,2.054,2.0547,2.054,2.05405,13700000.0
2008-05-29 01:37:00,2.0541,2.05435,2.05405,2.05425,3100000.0
2008-05-29 01:38:00,2.05435,2.05435,2.0538,2.054,12200000.0
2008-05-29 01:39:00,2.054,2.054,2.0538,2.0538,2700000.0
2008-05-29 01:40:00,2.0538,2.054,2.0538,2.054,6900000.0
2008-05-29 01:41:00,2.0539,2.054,2.0538,2.054,6600000.0
2008-05-29 01:42:00,2.054,2.0541,2.054,2.0541,5000000.0
2008-05-29 01:43:00,2.0541,2.0541,2.054,2.054,5000000.0
2008-05-29 01:44:00,2.054,2.054,2.054,2.054,1600000.0
2008-05-29 01:45:00,2.054,2.054,2.054,2.054,4700000.0
2008-05-29 01:46:00,2.054,2.0541,2.054,2.0541,4800000.0
2008-05-29 01:47:00,2.0542,2.05455,2.0542,2.05445,5900000.0
2008-05-29 01:48:00,2.05445,2.05445,2.05435,2.05435,2400000.0
2008-05-29 01:49:00,2.0542,2.0546,2.0542,2.05445,8400000.0
2008-05-29 01:50:00,2.0545,2.0545,2.05435,2.05435,1800000.0
2008-05-29 01:51:00,2.05445,2.05445,2.05425,2.05445,4800000.0
2008-05-29 01:52:00,2.05445,2.05445,2.05425,2.05435,4800000.0
2008-05-29 01:53:00,2.0542,2.0542,2.05395,2.0541,5600000.0
2008-05-29 01:54:00,2.05415,2.05425,2.05415,2.05415,2400000.0
2008-05-29 01:55:00,2.054,2.054,2.054,2.054,600000.0
2008-05-29 01:56:00,2.0541,2.05425,2.0541,2.0542,3800000.0
2008-05-29 01:57:00,2.0544,2.0545,2.0544,2.0545,1800000.0
2008-05-29 01:58:00,2.0546,2.055,2.0543,2.0548,6900000.0
2008-05-29 01:59:00,2.05429,2.05442,2.05384,2.05426,9600000.0
2008-05-29 02:00:00,2.0548,2.0548,2.0548,2.0548,4200000.0
2008-05-29 02:01:00,2.0548,2.0548,2.0548,2.0548,3600000.0
2008-05-29 02:02:00,2.0548,2.0548,2.0548,2.0548,600000.0
2008-05-29 02:03:00,2.0548,2.0548,2.0548,2.0548,1200000.0
2008-05-29 02:04:00,2.0548,2.0548,2.0544,2.0544,3000000.0
2008-05-29 02:05:00,2.0543,2.0543,2.0543,2.0543,900000.0
2008-05-29 02:06:00,2.0542,2.0543,2.0542,2.0542,6000000.0
2008-05-29 02:07:00,2.0543,2.05465,2.0543,2.0546,3300000.0
2008-05-29 02:08:00,2.0543,2.0543,2.0543,2.0543,500000.0
2008-05-29 02:09:00,2.0543,2.0545,2.0543,2.0545,4200000.0
2008-05-29 02:10:00,2.0544,2.0547,2.0542,2.0545,9800000.0
2008-05-29 02:11:00,2.0545,2.0547,2.05435,2.0545,5800000.0
2008-05-29 02:12:00,2.0544,2.0545,2.0544,2.05445,4200000.0
2008-05-29 02:13:00,2.0545,2.0546,2.0545,2.0546,1200000.0
2008-05-29 02:14:00,2.0545,2.0545,2.0545,2.0545,800000.0
2008-05-29 02:15:00,2.0546,2.0547,2.0545,2.0547,4200000.0
2008-05-29 02:16:00,2.0547,2.0548,2.0546,2.0548,7600000.0
2008-05-29 02:17:00,2.0548,2.0548,2.0546,2.0546,4700000.0
2008-05-29 02:18:00,2.05485,2.0549,2.0548,2.0548,7400000.0
2008-05-29 02:19:00,2.0548,2.0548,2.0548,2.0548,2700000.0
2008-05-29 02:20:00,2.0548,2.055,2.0548,2.0548,5600000.0
2008-05-29 02:21:00,2.0548,2.0548,2.0548,2.0548,1400000.0
2008-05-29 02:22:00,2.05411,2.05424,2.05362,2.05394,34200000.0
2008-05-29 02:23:00,2.0548,2.0548,2.0548,2.0548,1400000.0
2008-05-29 02:24:00,2.0549,2.0549,2.0548,2.0548,3200000.0
2008-05-29 02:25:00,2.0549,2.0549,2.0548,2.0548,3400000.0
2008-05-29 02:26:00,2.05393,2.05423,2.05369,2.05397,22900000.0
2008-05-29 02:27:00,2.0542,2.0545,2.05404,2.05404,10800000.0
2008-05-29 02:28:00,2.0548,2.05485,2.0548,2.05485,4500000.0
2008-05-29 02:29:00,2.05482,2.05482,2.05424,2.05476,10000000.0
2008-05-29 02:30:00,2.05485,2.0551,2.0548,2.0551,9100000.0
2008-05-29 02:31:00,2.055,2.055,2.055,2.055,1500000.0
2008-05-29 02:32:00,2.055,2.05535,2.055,2.0551,9600000.0
2008-05-29 02:33:00,2.0551,2.0553,2.0551,2.0553,1900000.0
2008-05-29 02:34:00,2.0551,2.0551,2.0549,2.0551,4900000.0
2008-05-29 02:35:00,2.055,2.055,2.0547,2.0547,1600000.0
2008-05-29 02:36:00,2.0548,2.05515,2.0548,2.055,2700000.0
2008-05-29 02:37:00,2.0551,2.05515,2.055,2.05505,7500000.0
2008-05-29 02:38:00,2.05515,2.05515,2.055,2.05505,1700000.0
2008-05-29 02:39:00,2.0552,2.056,2.0552,2.0559,18700000.0
2008-05-29 02:40:00,2.05585,2.05585,2.0556,2.0556,6200000.0
2008-05-29 02:41:00,2.0557,2.05585,2.0556,2.05575,9400000.0
2008-05-29 02:42:00,2.0561,2.0564,2.0556,2.0561,51400000.0
2008-05-29 02:43:00,2.0561,2.0561,2.0558,2.0561,9100000.0
2008-05-29 02:44:00,2.0559,2.0561,2.0558,2.05605,10000000.0
2008-05-29 02:45:00,2.05615,2.05615,2.056,2.056,3900000.0
2008-05-29 02:46:00,2.05585,2.0562,2.05575,2.0562,12100000.0
2008-05-29 02:47:00,2.0561,2.0563,2.0559,2.0559,24000000.0
2008-05-29 02:48:00,2.0559,2.05625,2.0559,2.0562,12300000.0
2008-05-29 02:49:00,2.05635,2.05645,2.05625,2.05635,9700000.0
2008-05-29 02:50:00,2.0564,2.05675,2.0563,2.05675,6800000.0
2008-05-29 02:51:00,2.05675,2.05675,2.05635,2.05635,13200000.0
2008-05-29 02:52:00,2.05635,2.05635,2.0558,2.056,20700000.0
2008-05-29 02:53:00,2.056,2.0565,2.05585,2.056,33200000.0
2008-05-29 02:54:00,2.056,2.0562,2.0559,2.0562,33700000.0
2008-05-29 02:55:00,2.0562,2.0564,2.056,2.0561,27700000.0
2008-05-29 02:56:00,2.0562,2.05655,2.056,2.0564,14200000.0
2008-05-29 02:57:00,2.05655,2.0567,2.0561,2.0562,29400000.0
2008-05-29 02:58:00,2.0563,2.05645,2.0561,2.05625,21900000.0
2008-05-29 02:59:00,2.0563,2.05635,2.0561,2.0561,20300000.0
2008-05-29 03:00:00,2.05625,2.05625,2.0561,2.05615,5500000.0
2008-05-29 03:01:00,2.05625,2.05645,2.05625,2.0563,6000000.0
2008-05-29 03:02:00,2.0562,2.0568,2.0562,2.0564,20600000.0
2008-05-29 03:03:00,2.05635,2.05645,2.05625,2.05635,11600000.0
2008-05-29 03:04:00,2.0564,2.0569,2.0558,2.0559,34800000.0
2008-05-29 03:05:00,2.0559,2.0566,2.0558,2.0561,30200000.0
2008-05-29 03:06:00,2.056,2.056,2.056,2.056,22200000.0
2008-05-29 03:07:00,2.056,2.056,2.056,2.056,36800000.0
2008-05-29 03:08:00,2.056,2.056,2.056,2.056,42400000.0
2008-05-29 03:09:00,2.056,2.056,2.056,2.056,5600000.0
2008-05-29 03:10:00,2.056,2.056,2.056,2.056,4000000.0
2008-05-29 03:11:00,2.0558,2.056,2.0557,2.056,15800000.0
2008-05-29 03:12:00,2.056,2.056,2.056,2.056,20800000.0
2008-05-29 03:13:00,2.056,2.056,2.056,2.056,7200000.0
2008-05-29 03:14:00,2.056,2.056,2.056,2.056,4800000.0
2008-05-29 03:15:00,2.056,2.056,2.056,2.056,15200000.0
2008-05-29 03:16:00,2.056,2.0562,2.056,2.056,32400000.0
2008-05-29 03:17:00,2.056,2.056,2.056,2.056,21700000.0
2008-05-29 03:18:00,2.056,2.056,2.056,2.056,17600000.0
2008-05-29 03:19:00,2.056,2.056,2.056,2.056,7200000.0
2008-05-29 03:20:00,2.056,2.056,2.056,2.056,6400000.0
2008-05-29 03:21:00,2.0559,2.056,2.0559,2.056,5800000.0
2008-05-29 03:22:00,2.056,2.056,2.056,2.056,6400000.0
2008-05-29 03:23:00,2.056,2.056,2.056,2.056,12800000.0
2008-05-29 03:24:00,2.056,2.056,2.056,2.056,23200000.0
2008-05-29 03:25:00,2.056,2.056,2.056,2.056,16800000.0
2008-05-29 03:26:00,2.056,2.056,2.0555,2.056,29600000.0
2008-05-29 03:27:00,2.0555,2.056,2.0555,2.0556,12800000.0
2008-05-29 03:28:00,2.0557,2.0557,2.0555,2.0555,7500000.0
2008-05-29 03:29:00,2.0555,2.0555,2.0554,2.0554,12300000.0
2008-05-29 03:30:00,2.0554,2.0554,2.0554,2.0554,6400000.0
2008-05-29 03:31:00,2.0552,2.0554,2.0548,2.0552,14500000.0
2008-05-29 03:32:00,2.0552,2.0553,2.0552,2.0552,8300000.0
2008-05-29 03:33:00,2.0552,2.0555,2.0552,2.0555,6300000.0
2008-05-29 03:34:00,2.0554,2.0555,2.0554,2.0555,2500000.0
2008-05-29 03:35:00,2.0554,2.0559,2.0554,2.0554,15500000.0
2008-05-29 03:36:00,2.0554,2.0554,2.0554,2.0554,3500000.0
2008-05-29 03:37:00,2.0554,2.0559,2.0554,2.0559,16900000.0
2008-05-29 03:38:00,2.0558,2.0562,2.0557,2.05615,29100000.0
2008-05-29 03:39:00,2.05615,2.05615,2.0557,2.0559,17300000.0
2008-05-29 03:40:00,2.0558,2.056,2.0555,2.0555,15100000.0
2008-05-29 03:41:00,2.0555,2.0555,2.0555,2.0555,25500000.0
2008-05-29 03:42:00,2.0555,2.0555,2.0555,2.0555,8900000.0
2008-05-29 03:43:00,2.0555,2.0555,2.0555,2.0555,15500000.0
2008-05-29 03:44:00,2.0555,2.0555,2.0555,2.0555,1800000.0
2008-05-29 03:45:00,2.0555,2.0555,2.0555,2.0555,1700000.0
2008-05-29 03:46:00,2.05451,2.05451,2.05393,2.05429,24000000.0
2008-05-29 03:47:00,2.0555,2.0555,2.0555,2.0555,8700000.0
2008-05-29 03:48:00,2.0555,2.0555,2.0555,2.0555,7000000.0
2008-05-29 03:49:00,2.05496,2.05502,2.05447,2.05453,11900000.0
2008-05-29 03:50:00,2.0555,2.0555,2.0555,2.0555,6900000.0
2008-05-29 03:51:00,2.0552,2.0552,2.0552,2.0552,800000.0
2008-05-29 03:52:00,2.0555,2.0555,2.0555,2.0555,7300000.0
2008-05-29 03:53:00,2.0555,2.0555,2.0555,2.0555,9900000.0
2008-05-29 03:54:00,2.0555,2.0555,2.0555,2.0555,1500000.0
2008-05-29 03:55:00,2.0555,2.0557,2.0555,2.0556,15900000.0
2008-05-29 03:56:00,2.0556,2.056,2.0556,2.056,26000000.0
2008-05-29 03:57:00,2.056,2.0561,2.0559,2.0561,12100000.0
2008-05-29 03:58:00,2.056,2.056,2.0555,2.0556,28300000.0
2008-05-29 03:59:00,2.0555,2.0557,2.0555,2.0556,13500000.0
2008-05-29 04:00:00,2.0556,2.0556,2.0554,2.0554,43600000.0
2008-05-29 04:01:00,2.0554,2.0554,2.0554,2.0554,4600000.0
2008-05-29 04:02:00,2.0554,2.0559,2.0554,2.0555,13400000.0
2008-05-29 04:03:00,2.0554,2.0554,2.0554,2.0554,6900000.0
2008-05-29 04:04:00,2.0554,2.0555,2.0553,2.0553,31200000.0
2008-05-29 04:05:00,2.0553,2.0553,2.055,2.0553,4900000.0
2008-05-29 04:06:00,2.05383,2.05468,2.05383,2.05468,3100000.0
2008-05-29 04:07:00,2.0546,2.05474,2.05409,2.05452,11100000.0
2008-05-29 04:08:00,2.0553,2.0554,2.05525,2.0554,25400000.0
2008-05-29 04:09:00,2.0554,2.0554,2.0554,2.0554,12300000.0
2008-05-29 04:10:00,2.0554,2.0554,2.0554,2.0554,21600000.0
2008-05-29 04:11:00,2.0554,2.0554,2.0553,2.0554,14800000.0
2008-05-29 04:12:00,2.0553,2.0554,2.0548,2.0554,9800000.0
2008-05-29 04:13:00,2.0553,2.0553,2.0547,2.0548,20100000.0
2008-05-29 04:14:00,2.0549,2.055,2.05465,2.055,5600000.0
2008-05-29 04:15:00,2.0549,2.0549,2.0549,2.0549,6100000.0
2008-05-29 04:16:00,2.0549,2.055,2.0549,2.0549,5700000.0
2008-05-29 04:17:00,2.0549,2.0549,2.0549,2.0549,500000.0
2008-05-29 04:18:00,2.05433,2.05462,2.05417,2.05437,23700000.0
2008-05-29 04:19:00,2.0549,2.0549,2.0549,2.0549,1700000.0
2008-05-29 04:20:00,2.05446,2.05467,2.05408,2.05428,12200000.0
2008-05-29 04:21:00,2.0547,2.0549,2.0547,2.0549,2200000.0
2008-05-29 04:22:00,2.0549,2.0549,2.0549,2.0549,4700000.0
2008-05-29 04:23:00,2.0549,2.055,2.0549,2.0549,4700000.0
2008-05-29 04:24:00,2.05495,2.0551,2.05495,2.055,7300000.0
2008-05-29 04:25:00,2.0551,2.0551,2.055,2.055,10200000.0
2008-05-29 04:26:00,2.055,2.0551,2.0549,2.0551,23500000.0
2008-05-29 04:27:00,2.0551,2.0552,2.055,2.0552,19200000.0
2008-05-29 04:28:00,2.055,2.0554,2.055,2.055,13400000.0
2008-05-29 04:29:00,2.055,2.0554,2.055,2.0552,20300000.0
2008-05-29 04:30:00,2.0551,2.0554,2.0551,2.05525,12900000.0
2008-05-29 04:31:00,2.0552,2.0552,2.0552,2.0552,1200000.0
2008-05-29 04:32:00,2.0552,2.0554,2.0552,2.0552,9300000.0
2008-05-29 04:33:00,2.0553,2.0553,2.0553,2.0553,700000.0
2008-05-29 04:34:00,2.0552,2.0552,2.055,2.0551,18900000.0
2008-05-29 04:35:00,2.0551,2.0551,2.0549,2.055,8000000.0
2008-05-29 04:36:00,2.0548,2.055,2.0548,2.055,7800000.0
2008-05-29 04:37:00,2.0549,2.055,2.0549,2.055,10600000.0
2008-05-29 04:38:00,2.0549,2.0549,2.0549,2.0549,3400000.0
2008-05-29 04:39:00,2.0549,2.055,2.0549,2.055,7900000.0
2008-05-29 04:40:00,2.055,2.0552,2.0549,2.0549,4500000.0
2008-05-29 04:41:00,2.05445,2.05471,2.05415,2.05464,4100000.0
2008-05-29 04:42:00,2.0549,2.055,2.0549,2.055,1200000.0
2008-05-29 04:43:00,2.055,2.0552,2.0549,2.0552,7200000.0
2008-05-29 04:44:00,2.0551,2.0552,2.0551,2.0552,8000000.0
2008-05-29 04:45:00,2.0552,2.0555,2.0552,2.0554,13400000.0
2008-05-29 04:46:00,2.0553,2.0554,2.0552,2.0552,2600000.0
2008-05-29 04:47:00,2.0551,2.0553,2.0551,2.0553,3100000.0
2008-05-29 04:48:00,2.05486,2.05486,2.05447,2.05471,8300000.0
2008-05-29 04:49:00,2.055,2.0552,2.055,2.0551,5500000.0
2008-05-29 04:50:00,2.0551,2.0553,2.0551,2.0553,13100000.0
2008-05-29 04:51:00,2.0552,2.0552,2.0552,2.0552,900000.0
2008-05-29 04:52:00,2.0552,2.0552,2.0552,2.0552,4800000.0
2008-05-29 04:53:00,2.0552,2.0553,2.0552,2.0553,6700000.0
2008-05-29 04:54:00,2.0554,2.0554,2.0552,2.0552,21700000.0
2008-05-29 04:55:00,2.0552,2.0556,2.0551,2.0556,19500000.0
2008-05-29 04:56:00,2.0555,2.0562,2.0553,2.0559,44000000.0
2008-05-29 04:57:00,2.0558,2.0559,2.0558,2.0559,20900000.0
2008-05-29 04:58:00,2.0559,2.056,2.0557,2.0557,14300000.0
2008-05-29 04:59:00,2.0557,2.0558,2.0557,2.05575,58700000.0
2008-05-29 05:00:00,2.05575,2.0559,2.0557,2.0558,69900000.0
2008-05-29 05:01:00,2.0557,2.0558,2.0557,2.0557,43600000.0
2008-05-29 05:02:00,2.0557,2.056,2.0557,2.056,25200000.0
2008-05-29 05:03:00,2.056,2.0562,2.056,2.0562,20800000.0
2008-05-29 05:04:00,2.0562,2.0562,2.05585,2.05585,16400000.0
2008-05-29 05:05:00,2.05575,2.05595,2.0557,2.0557,35800000.0
2008-05-29 05:06:00,2.0557,2.0557,2.0557,2.0557,10400000.0
2008-05-29 05:07:00,2.0557,2.0557,2.0557,2.0557,1500000.0
2008-05-29 05:08:00,2.0557,2.0557,2.0557,2.0557,5300000.0
2008-05-29 05:09:00,2.0557,2.0557,2.0557,2.0557,10200000.0
2008-05-29 05:10:00,2.0557,2.0557,2.0557,2.0557,4300000.0
2008-05-29 05:11:00,2.0555,2.0556,2.0555,2.0556,2100000.0
2008-05-29 05:12:00,2.0556,2.0557,2.0556,2.0557,4900000.0
2008-05-29 05:13:00,2.0557,2.0557,2.0557,2.0557,5800000.0
2008-05-29 05:14:00,2.0556,2.0557,2.0556,2.0557,3400000.0
2008-05-29 05:15:00,2.0557,2.0557,2.0557,2.0557,9500000.0
2008-05-29 05:16:00,2.0557,2.0557,2.0557,2.0557,18800000.0
2008-05-29 05:17:00,2.0557,2.0557,2.0557,2.0557,16400000.0
2008-05-29 05:18:00,2.0557,2.0557,2.0557,2.0557,7000000.0
2008-05-29 05:19:00,2.0557,2.0557,2.0557,2.0557,3300000.0
2008-05-29 05:20:00,2.0557,2.056,2.0557,2.0557,6600000.0
2008-05-29 05:21:00,2.0557,2.0557,2.0555,2.0555,1600000.0
2008-05-29 05:22:00,2.0555,2.0557,2.0555,2.0557,6900000.0
2008-05-29 05:23:00,2.0557,2.0557,2.0557,2.0557,10500000.0
2008-05-29 05:24:00,2.0557,2.0557,2.0557,2.0557,18000000.0
2008-05-29 05:25:00,2.0557,2.0557,2.0557,2.0557,6700000.0
2008-05-29 05:26:00,2.0557,2.056,2.0557,2.0557,24900000.0
2008-05-29 05:27:00,2.0557,2.0557,2.0557,2.0557,7100000.0
2008-05-29 05:28:00,2.0557,2.0558,2.0557,2.0558,2200000.0
2008-05-29 05:29:00,2.0557,2.056,2.0557,2.0558,8000000.0
2008-05-29 05:30:00,2.0558,2.0558,2.0557,2.0557,9800000.0
2008-05-29 05:31:00,2.0557,2.0557,2.0557,2.0557,600000.0
2008-05-29 05:32:00,2.0557,2.0557,2.0557,2.0557,6500000.0
2008-05-29 05:33:00,2.05556,2.05563,2.05515,2.0552,5400000.0
2008-05-29 05:34:00,2.0557,2.0557,2.0557,2.0557,7400000.0
2008-05-29 05:35:00,2.0557,2.0557,2.0557,2.0557,28700000.0
2008-05-29 05:36:00,2.0557,2.0557,2.0548,2.055,47300000.0
2008-05-29 05:37:00,2.0549,2.0552,2.0549,2.0551,11500000.0
2008-05-29 05:38:00,2.05502,2.05502,2.05447,2.05466,1600000.0
2008-05-29 05:39:00,2.055,2.0551,2.0548,2.055,14100000.0
2008-05-29 05:40:00,2.0549,2.055,2.0549,2.0549,6600000.0
2008-05-29 05:41:00,2.055,2.0553,2.0549,2.055,9600000.0
2008-05-29 05:42:00,2.055,2.0552,2.055,2.055,24600000.0
2008-05-29 05:43:00,2.05505,2.05525,2.055,2.055,17000000.0
2008-05-29 05:44:00,2.055,2.055,2.055,2.055,3000000.0
2008-05-29 05:45:00,2.055,2.055,2.055,2.055,3000000.0
2008-05-29 05:46:00,2.055,2.05545,2.055,2.0554,21000000.0
2008-05-29 05:47:00,2.05545,2.05545,2.0553,2.0553,15300000.0
2008-05-29 05:48:00,2.0553,2.0553,2.0553,2.0553,700000.0
2008-05-29 05:49:00,2.0553,2.0558,2.0553,2.0558,18400000.0
2008-05-29 05:50:00,2.0558,2.0559,2.0557,2.0557,10900000.0
2008-05-29 05:51:00,2.0558,2.0559,2.0558,2.0559,4400000.0
2008-05-29 05:52:00,2.05585,2.0562,2.05585,2.0562,16700000.0
2008-05-29 05:53:00,2.0562,2.0566,2.0562,2.0566,31800000.0
2008-05-29 05:54:00,2.0566,2.0566,2.0559,2.0562,40900000.0
2008-05-29 05:55:00,2.0559,2.0562,2.0558,2.0558,67500000.0
2008-05-29 05:56:00,2.0556,2.0559,2.0556,2.0559,21300000.0
2008-05-29 05:57:00,2.0558,2.0558,2.0554,2.0554,10200000.0
2008-05-29 05:58:00,2.0554,2.0557,2.0554,2.05545,64100000.0
2008-05-29 05:59:00,2.0555,2.0555,2.0554,2.0554,64000000.0
2008-05-29 06:00:00,2.0554,2.056,2.0554,2.0559,38600000.0
2008-05-29 06:01:00,2.0559,2.0562,2.0559,2.0562,6000000.0
2008-05-29 06:02:00,2.0562,2.05665,2.05615,2.0563,26900000.0
2008-05-29 06:03:00,2.0564,2.0566,2.0564,2.0566,2000000.0
2008-05-29 06:04:00,2.0566,2.0566,2.0563,2.0563,16600000.0
2008-05-29 06:05:00,2.0563,2.0564,2.0563,2.0564,7900000.0
2008-05-29 06:06:00,2.05635,2.05665,2.05635,2.05645,3600000.0
2008-05-29 06:07:00,2.05645,2.0566,2.05635,2.0565,9100000.0
2008-05-29 06:08:00,2.0564,2.05665,2.0563,2.05665,11500000.0
2008-05-29 06:09:00,2.0565,2.0567,2.0565,2.0567,15100000.0
2008-05-29 06:10:00,2.0567,2.0574,2.0567,2.0574,31100000.0
2008-05-29 06:11:00,2.0574,2.0574,2.0574,2.0574,34600000.0
2008-05-29 06:12:00,2.0574,2.0577,2.0574,2.0576,37100000.0
2008-05-29 06:13:00,2.0575,2.0575,2.0574,2.0575,4200000.0
2008-05-29 06:14:00,2.0575,2.0577,2.0574,2.0575,42400000.0
2008-05-29 06:15:00,2.0577,2.058,2.0577,2.0579,3500000.0
2008-05-29 06:16:00,2.0578,2.0579,2.0575,2.0575,10000000.0
2008-05-29 06:17:00,2.0575,2.0578,2.0574,2.0574,20500000.0
2008-05-29 06:18:00,2.0574,2.0574,2.0574,2.0574,13500000.0
2008-05-29 06:19:00,2.0574,2.0574,2.0574,2.0574,21000000.0
2008-05-29 06:20:00,2.0574,2.0574,2.0572,2.0574,15600000.0
2008-05-29 06:21:00,2.0572,2.0572,2.057,2.057,4400000.0
2008-05-29 06:22:00,2.057,2.057,2.057,2.057,900000.0
2008-05-29 06:23:00,2.057,2.057,2.057,2.057,3200000.0
2008-05-29 06:24:00,2.057,2.057,2.0567,2.0567,11500000.0
2008-05-29 06:25:00,2.0567,2.0568,2.0567,2.0567,8700000.0
2008-05-29 06:26:00,2.0567,2.0567,2.0567,2.0567,2300000.0
2008-05-29 06:27:00,2.05578,2.05642,2.0557,2.05617,26600000.0
2008-05-29 06:28:00,2.05613,2.05638,2.05576,2.05629,24200000.0
2008-05-29 06:29:00,2.0567,2.0567,2.0567,2.0567,1200000.0
2008-05-29 06:30:00,2.0567,2.0567,2.0567,2.0567,1800000.0
2008-05-29 06:31:00,2.0567,2.0567,2.0567,2.0567,1500000.0
2008-05-29 06:32:00,2.0567,2.0567,2.0563,2.0565,14600000.0
2008-05-29 06:33:00,2.05592,2.05626,2.05557,2.05586,6400000.0
2008-05-29 06:34:00,2.05556,2.05595,2.05548,2.05577,4600000.0
2008-05-29 06:35:00,2.05577,2.05613,2.05568,2.05594,6400000.0
2008-05-29 06:36:00,2.05606,2.05608,2.05555,2.0556,3400000.0
2008-05-29 06:37:00,2.05575,2.05595,2.05544,2.05586,4400000.0
2008-05-29 06:38:00,2.0561,2.0565,2.0561,2.0565,12800000.0
2008-05-29 06:39:00,2.05552,2.05597,2.05546,2.0556,8200000.0
2008-05-29 06:40:00,2.05581,2.05604,2.05545,2.05588,6800000.0
2008-05-29 06:41:00,2.05612,2.05612,2.05555,2.05573,5000000.0
2008-05-29 06:42:00,2.05655,2.05655,2.0565,2.0565,5200000.0
2008-05-29 06:43:00,2.05564,2.05599,2.05554,2.0557,3800000.0
2008-05-29 06:44:00,2.0558,2.05604,2.05561,2.05584,5200000.0
2008-05-29 06:45:00,2.05588,2.05608,2.05556,2.05571,5200000.0
2008-05-29 06:46:00,2.05556,2.05601,2.05556,2.05588,5000000.0
2008-05-29 06:47:00,2.05655,2.05655,2.0565,2.05655,6200000.0
2008-05-29 06:48:00,2.0566,2.05665,2.0566,2.0566,3400000.0
2008-05-29 06:49:00,2.05599,2.05599,2.05559,2.05591,2400000.0
2008-05-29 06:50:00,2.0566,2.0566,2.0559,2.0559,10200000.0
2008-05-29 06:51:00,2.0561,2.0561,2.056,2.0561,15700000.0
2008-05-29 06:52:00,2.0561,2.0561,2.0561,2.0561,1800000.0
2008-05-29 06:53:00,2.05557,2.05567,2.05519,2.05544,7000000.0
2008-05-29 06:54:00,2.05542,2.0557,2.05516,2.05554,4600000.0
2008-05-29 06:55:00,2.05561,2.05565,2.0552,2.0555,3000000.0
2008-05-29 06:56:00,2.056,2.056,2.0557,2.0557,14800000.0
2008-05-29 06:57:00,2.056,2.056,2.0557,2.056,11400000.0
2008-05-29 06:58:00,2.056,2.056,2.0554,2.0554,37200000.0
2008-05-29 06:59:00,2.0554,2.0554,2.0551,2.0551,26800000.0
2008-05-29 07:00:00,2.0551,2.0551,2.0546,2.05475,28700000.0
2008-05-29 07:01:00,2.0548,2.05495,2.0548,2.0549,6100000.0
2008-05-29 07:02:00,2.05485,2.05485,2.05475,2.0548,10100000.0
2008-05-29 07:03:00,2.05485,2.05485,2.05465,2.05465,6000000.0
2008-05-29 07:04:00,2.05465,2.05465,2.0546,2.0546,9900000.0
2008-05-29 07:05:00,2.0546,2.05465,2.0546,2.05465,5600000.0
2008-05-29 07:06:00,2.0546,2.05465,2.0546,2.0546,14400000.0
2008-05-29 07:07:00,2.0546,2.0546,2.0546,2.0546,10900000.0
2008-05-29 07:08:00,2.0546,2.0546,2.0546,2.0546,14000000.0
2008-05-29 07:09:00,2.0546,2.0546,2.0546,2.0546,12200000.0
2008-05-29 07:10:00,2.0546,2.0546,2.0546,2.0546,28000000.0
2008-05-29 07:11:00,2.0546,2.0546,2.0546,2.0546,53700000.0
2008-05-29 07:12:00,2.0546,2.0546,2.0546,2.0546,30900000.0
2008-05-29 07:13:00,2.0546,2.0546,2.0546,2.0546,2200000.0
2008-05-29 07:14:00,2.0546,2.0546,2.0546,2.0546,5800000.0
2008-05-29 07:15:00,2.0546,2.0546,2.0546,2.0546,26400000.0
2008-05-29 07:16:00,2.0546,2.0546,2.0544,2.0546,23300000.0
2008-05-29 07:17:00,2.0546,2.0546,2.0546,2.0546,16900000.0
2008-05-29 07:18:00,2.0546,2.0547,2.0546,2.0546,17400000.0
2008-05-29 07:19:00,2.0546,2.0546,2.0546,2.0546,10400000.0
2008-05-29 07:20:00,2.0546,2.0546,2.0546,2.0546,17800000.0
2008-05-29 07:21:00,2.0546,2.0546,2.0546,2.0546,9300000.0
2008-05-29 07:22:00,2.0546,2.0549,2.0546,2.0548,8100000.0
2008-05-29 07:23:00,2.05485,2.0555,2.05485,2.0554,9600000.0
2008-05-29 07:24:00,2.05535,2.05535,2.05485,2.0551,13600000.0
2008-05-29 07:25:00,2.0551,2.0553,2.05475,2.0553,18000000.0
2008-05-29 07:26:00,2.0553,2.0556,2.0553,2.0554,19900000.0
2008-05-29 07:27:00,2.0554,2.0554,2.0547,2.0547,31300000.0
2008-05-29 07:28:00,2.0547,2.0549,2.0547,2.0547,55100000.0
2008-05-29 07:29:00,2.0547,2.055,2.0547,2.055,31600000.0
2008-05-29 07:30:00,2.0547,2.0555,2.0547,2.0555,34100000.0
2008-05-29 07:31:00,2.0555,2.0557,2.05535,2.0557,20600000.0
2008-05-29 07:32:00,2.0557,2.0557,2.0557,2.0557,11900000.0
2008-05-29 07:33:00,2.0557,2.0561,2.0557,2.0559,47600000.0
2008-05-29 07:34:00,2.0559,2.056,2.0559,2.0559,9800000.0
2008-05-29 07:35:00,2.0559,2.0559,2.0557,2.0557,27500000.0
2008-05-29 07:36:00,2.0557,2.0557,2.0557,2.0557,28900000.0
2008-05-29 07:37:00,2.0557,2.0557,2.0555,2.0555,10800000.0
2008-05-29 07:38:00,2.0555,2.0555,2.0555,2.0555,3400000.0
2008-05-29 07:39:00,2.0551,2.0551,2.055,2.055,26100000.0
2008-05-29 07:40:00,2.05435,2.05482,2.054,2.05431,10900000.0
2008-05-29 07:41:00,2.055,2.055,2.0548,2.0548,12500000.0
2008-05-29 07:42:00,2.05428,2.05468,2.05409,2.05468,16500000.0
2008-05-29 07:43:00,2.05434,2.05453,2.05405,2.05411,31600000.0
2008-05-29 07:44:00,2.0548,2.0548,2.0548,2.0548,11200000.0
2008-05-29 07:45:00,2.05425,2.05439,2.05392,2.0543,22500000.0
2008-05-29 07:46:00,2.0549,2.0554,2.0548,2.0548,17400000.0
2008-05-29 07:47:00,2.0549,2.0558,2.0548,2.0556,33700000.0
2008-05-29 07:48:00,2.0556,2.0558,2.0556,2.0558,19600000.0
2008-05-29 07:49:00,2.0556,2.056,2.0556,2.056,7500000.0
2008-05-29 07:50:00,2.056,2.056,2.056,2.056,3400000.0
2008-05-29 07:51:00,2.056,2.0561,2.056,2.0561,6200000.0
2008-05-29 07:52:00,2.0561,2.0565,2.05605,2.0565,18700000.0
2008-05-29 07:53:00,2.0561,2.0565,2.0561,2.0565,3900000.0
2008-05-29 07:54:00,2.0561,2.0562,2.0559,2.0562,70300000.0
2008-05-29 07:55:00,2.0562,2.0562,2.0554,2.0554,52800000.0
2008-05-29 07:56:00,2.0555,2.0557,2.0553,2.0553,48300000.0
2008-05-29 07:57:00,2.0552,2.0552,2.055,2.055,13800000.0
2008-05-29 07:58:00,2.0551,2.0551,2.055,2.055,4400000.0
2008-05-29 07:59:00,2.055,2.055,2.0548,2.055,10000000.0
2008-05-29 08:00:00,2.055,2.055,2.0538,2.0539,69000000.0
2008-05-29 08:01:00,2.0539,2.05435,2.0536,2.0541,65300000.0
2008-05-29 08:02:00,2.0542,2.055,2.0542,2.055,73900000.0
2008-05-29 08:03:00,2.055,2.0561,2.055,2.056,121700000.0
2008-05-29 08:04:00,2.056,2.056,2.055,2.055,48400000.0
2008-05-29 08:05:00,2.055,2.0552,2.0544,2.0547,93700000.0
2008-05-29 08:06:00,2.0547,2.0551,2.0544,2.0551,88300000.0
2008-05-29 08:07:00,2.055,2.0558,2.055,2.0558,101200000.0
2008-05-29 08:08:00,2.0558,2.0569,2.0557,2.0561,147100000.0
2008-05-29 08:09:00,2.0561,2.0565,2.0561,2.0563,74400000.0
2008-05-29 08:10:00,2.0562,2.0574,2.0562,2.05735,61900000.0
2008-05-29 08:11:00,2.0574,2.0574,2.0568,2.0568,107700000.0
2008-05-29 08:12:00,2.0568,2.0568,2.0565,2.0566,44200000.0
2008-05-29 08:13:00,2.0566,2.0568,2.0563,2.0563,69400000.0
2008-05-29 08:14:00,2.05635,2.05675,2.0563,2.05675,47800000.0
2008-05-29 08:15:00,2.0567,2.05715,2.0566,2.0568,51300000.0
2008-05-29 08:16:00,2.0568,2.0568,2.0564,2.0566,81800000.0
2008-05-29 08:17:00,2.0564,2.0564,2.056,2.0561,99600000.0
2008-05-29 08:18:00,2.0561,2.0567,2.0561,2.0561,75500000.0
2008-05-29 08:19:00,2.0561,2.05695,2.0561,2.0565,63300000.0
2008-05-29 08:20:00,2.0567,2.0567,2.056,2.05605,92800000.0
2008-05-29 08:21:00,2.056,2.05665,2.056,2.05655,47600000.0
2008-05-29 08:22:00,2.05665,2.05665,2.056,2.0565,64900000.0
2008-05-29 08:23:00,2.0561,2.0565,2.056,2.0562,81300000.0
2008-05-29 08:24:00,2.05615,2.0568,2.056,2.0567,79100000.0
2008-05-29 08:25:00,2.0566,2.05715,2.0565,2.0571,88000000.0
2008-05-29 08:26:00,2.05715,2.0573,2.056,2.0565,105500000.0
2008-05-29 08:27:00,2.05655,2.0567,2.0559,2.0563,170600000.0
2008-05-29 08:28:00,2.0562,2.0565,2.0562,2.0563,43400000.0
2008-05-29 08:29:00,2.0564,2.0565,2.0563,2.0563,47700000.0
2008-05-29 08:30:00,2.0563,2.0565,2.0559,2.056,155700000.0
2008-05-29 08:31:00,2.05605,2.05685,2.056,2.05645,51300000.0
2008-05-29 08:32:00,2.0564,2.0565,2.0562,2.0563,47700000.0
2008-05-29 08:33:00,2.0563,2.0567,2.0563,2.0566,47900000.0
2008-05-29 08:34:00,2.0566,2.0567,2.0561,2.05615,47800000.0
2008-05-29 08:35:00,2.0561,2.05645,2.05585,2.0564,72700000.0
2008-05-29 08:36:00,2.05645,2.05655,2.0558,2.05595,85000000.0
2008-05-29 08:37:00,2.0561,2.0562,2.05565,2.0559,57800000.0
2008-05-29 08:38:00,2.05595,2.0562,2.0556,2.0558,69000000.0
2008-05-29 08:39:00,2.0558,2.0565,2.05575,2.0563,78100000.0
2008-05-29 08:40:00,2.0562,2.05645,2.0557,2.0559,55300000.0
2008-05-29 08:41:00,2.0559,2.0561,2.0557,2.056,53600000.0
2008-05-29 08:42:00,2.05615,2.0564,2.0559,2.0561,36200000.0
2008-05-29 08:43:00,2.0562,2.0562,2.0554,2.05555,41900000.0
2008-05-29 08:44:00,2.05565,2.0559,2.05535,2.0558,45400000.0
2008-05-29 08:45:00,2.0558,2.0563,2.0556,2.0562,85600000.0
2008-05-29 08:46:00,2.0562,2.05635,2.0558,2.0561,45900000.0
2008-05-29 08:47:00,2.0561,2.0564,2.05585,2.0561,58300000.0
2008-05-29 08:48:00,2.0561,2.0565,2.0553,2.05545,129600000.0
2008-05-29 08:49:00,2.05535,2.05575,2.0553,2.05575,78200000.0
2008-05-29 08:50:00,2.05585,2.056,2.0555,2.0557,50700000.0
2008-05-29 08:51:00,2.0556,2.0561,2.0545,2.05495,96600000.0
2008-05-29 08:52:00,2.05485,2.05685,2.0545,2.0565,66400000.0
2008-05-29 08:53:00,2.05665,2.05665,2.0553,2.0554,72400000.0
2008-05-29 08:54:00,2.0553,2.0555,2.0546,2.0549,104600000.0
2008-05-29 08:55:00,2.0549,2.0554,2.0543,2.0552,72500000.0
2008-05-29 08:56:00,2.05525,2.0562,2.0552,2.0559,34700000.0
2008-05-29 08:57:00,2.05585,2.056,2.0555,2.0559,14000000.0
2008-05-29 08:58:00,2.05585,2.05595,2.05515,2.0555,17600000.0
2008-05-29 08:59:00,2.0556,2.05585,2.0552,2.05525,39200000.0
2008-05-29 09:00:00,2.0552,2.0557,2.0552,2.0553,38400000.0
2008-05-29 09:01:00,2.0553,2.05575,2.0548,2.0549,79400000.0
2008-05-29 09:02:00,2.0549,2.05495,2.0547,2.0548,52100000.0
2008-05-29 09:03:00,2.0548,2.05525,2.0543,2.0543,68100000.0
2008-05-29 09:04:00,2.0543,2.05435,2.054,2.054,51200000.0
2008-05-29 09:05:00,2.054,2.054,2.0536,2.0536,74800000.0
2008-05-29 09:06:00,2.0536,2.0539,2.0536,2.05375,27200000.0
2008-05-29 09:07:00,2.05375,2.0545,2.0537,2.05415,42200000.0
2008-05-29 09:08:00,2.05445,2.05455,2.0543,2.0543,13300000.0
2008-05-29 09:09:00,2.0543,2.0543,2.054,2.054,55100000.0
2008-05-29 09:10:00,2.0537,2.0542,2.0534,2.05415,88300000.0
2008-05-29 09:11:00,2.0541,2.0542,2.0531,2.0532,65400000.0
2008-05-29 09:12:00,2.05325,2.0543,2.0531,2.054,29000000.0
2008-05-29 09:13:00,2.05405,2.0551,2.054,2.0545,90900000.0
2008-05-29 09:14:00,2.0544,2.05455,2.05395,2.0545,54900000.0
2008-05-29 09:15:00,2.05405,2.0545,2.0539,2.054,58600000.0
2008-05-29 09:16:00,2.054,2.0544,2.0539,2.05435,33200000.0
2008-05-29 09:17:00,2.05435,2.05435,2.0533,2.0538,63600000.0
2008-05-29 09:18:00,2.0538,2.0538,2.0532,2.0533,41000000.0
2008-05-29 09:19:00,2.0533,2.05385,2.0533,2.0537,26800000.0
2008-05-29 09:20:00,2.05375,2.05375,2.0533,2.0533,47500000.0
2008-05-29 09:21:00,2.0533,2.05355,2.0533,2.0533,63000000.0
2008-05-29 09:22:00,2.0533,2.0538,2.0533,2.05375,36100000.0
2008-05-29 09:23:00,2.05365,2.05445,2.0536,2.0543,44500000.0
2008-05-29 09:24:00,2.0543,2.0546,2.054,2.0545,23200000.0
2008-05-29 09:25:00,2.05445,2.05585,2.05445,2.05565,41800000.0
2008-05-29 09:26:00,2.0558,2.05605,2.0554,2.05585,31200000.0
2008-05-29 09:27:00,2.0558,2.0558,2.0551,2.0554,52000000.0
2008-05-29 09:28:00,2.0554,2.0554,2.0549,2.0554,54200000.0
2008-05-29 09:29:00,2.0554,2.0554,2.0546,2.05465,41300000.0
2008-05-29 09:30:00,2.0545,2.05545,2.0542,2.0551,44700000.0
2008-05-29 09:31:00,2.0551,2.0553,2.0538,2.054,75400000.0
2008-05-29 09:32:00,2.054,2.0545,2.054,2.054,111200000.0
2008-05-29 09:33:00,2.054,2.0547,2.054,2.05405,63700000.0
2008-05-29 09:34:00,2.0541,2.05445,2.0537,2.0537,63500000.0
2008-05-29 09:35:00,2.0539,2.0539,2.0529,2.0532,87000000.0
2008-05-29 09:36:00,2.05325,2.0534,2.05315,2.0532,18700000.0
2008-05-29 09:37:00,2.0533,2.0538,2.0532,2.05345,31300000.0
2008-05-29 09:38:00,2.0535,2.05385,2.0532,2.0538,39700000.0
2008-05-29 09:39:00,2.0538,2.05425,2.0536,2.0537,50000000.0
2008-05-29 09:40:00,2.0539,2.0547,2.05375,2.0545,72100000.0
2008-05-29 09:41:00,2.0546,2.0547,2.05385,2.0539,78300000.0
2008-05-29 09:42:00,2.0539,2.054,2.053,2.053,72000000.0
2008-05-29 09:43:00,2.053,2.0533,2.0526,2.0532,80700000.0
2008-05-29 09:44:00,2.0533,2.054,2.0533,2.0538,35200000.0
2008-05-29 09:45:00,2.05375,2.054,2.05345,2.05345,47000000.0
2008-05-29 09:46:00,2.0536,2.054,2.0533,2.054,55800000.0
2008-05-29 09:47:00,2.05385,2.05415,2.05355,2.05405,58500000.0
2008-05-29 09:48:00,2.0541,2.05435,2.0538,2.0543,88300000.0
2008-05-29 09:49:00,2.05425,2.0547,2.05405,2.0545,23800000.0
2008-05-29 09:50:00,2.0545,2.055,2.0539,2.05485,73400000.0
2008-05-29 09:51:00,2.0548,2.05495,2.05425,2.05465,60400000.0
2008-05-29 09:52:00,2.05475,2.05495,2.05415,2.0543,51300000.0
2008-05-29 09:53:00,2.05425,2.0546,2.054,2.0546,30600000.0
2008-05-29 09:54:00,2.0546,2.0551,2.0544,2.0551,28700000.0
2008-05-29 09:55:00,2.0551,2.0551,2.0549,2.05505,7600000.0
2008-05-29 09:56:00,2.05495,2.0553,2.0547,2.0552,43200000.0
2008-05-29 09:57:00,2.0551,2.0559,2.055,2.05585,49000000.0
2008-05-29 09:58:00,2.05575,2.056,2.0555,2.0555,42600000.0
2008-05-29 09:59:00,2.0555,2.0555,2.0553,2.0553,65800000.0
2008-05-29 10:00:00,2.0553,2.0554,2.0544,2.05525,75600000.0
2008-05-29 10:01:00,2.05515,2.05545,2.0549,2.05545,29100000.0
2008-05-29 10:02:00,2.05555,2.0566,2.0554,2.056,62800000.0
2008-05-29 10:03:00,2.05565,2.056,2.0552,2.0552,91100000.0
2008-05-29 10:04:00,2.0552,2.05565,2.0551,2.05565,90600000.0
2008-05-29 10:05:00,2.05555,2.05655,2.05555,2.05625,52000000.0
2008-05-29 10:06:00,2.0563,2.05665,2.0562,2.05655,36200000.0
2008-05-29 10:07:00,2.05655,2.0567,2.0562,2.0562,59900000.0
2008-05-29 10:08:00,2.0562,2.05695,2.0561,2.0568,44400000.0
2008-05-29 10:09:00,2.0569,2.0574,2.0569,2.0572,42500000.0
2008-05-29 10:10:00,2.0572,2.0579,2.0571,2.0576,39400000.0
2008-05-29 10:11:00,2.0576,2.05795,2.0569,2.057,79500000.0
2008-05-29 10:12:00,2.0569,2.0569,2.0567,2.0567,66100000.0
2008-05-29 10:13:00,2.0567,2.0567,2.0565,2.0565,82900000.0
2008-05-29 10:14:00,2.0565,2.05775,2.0563,2.05705,60700000.0
2008-05-29 10:15:00,2.057,2.05825,2.057,2.0578,55200000.0
2008-05-29 10:16:00,2.05785,2.0587,2.05785,2.0585,36400000.0
2008-05-29 10:17:00,2.0585,2.06,2.05815,2.0596,44100000.0
2008-05-29 10:18:00,2.0596,2.0599,2.0593,2.05975,90300000.0
2008-05-29 10:19:00,2.05985,2.06,2.0589,2.0592,82400000.0
2008-05-29 10:20:00,2.0592,2.0592,2.058,2.0585,145500000.0
2008-05-29 10:21:00,2.0585,2.0589,2.0583,2.0585,88600000.0
2008-05-29 10:22:00,2.0585,2.0591,2.0585,2.0589,61600000.0
2008-05-29 10:23:00,2.0588,2.05905,2.0585,2.0589,51000000.0
2008-05-29 10:24:00,2.0588,2.0588,2.0576,2.0583,103000000.0
2008-05-29 10:25:00,2.0583,2.05875,2.0581,2.05855,69800000.0
2008-05-29 10:26:00,2.0587,2.05975,2.0583,2.0596,56400000.0
2008-05-29 10:27:00,2.05965,2.06175,2.05955,2.06095,94700000.0
2008-05-29 10:28:00,2.06085,2.061,2.0599,2.0602,85400000.0
2008-05-29 10:29:00,2.06005,2.0612,2.0599,2.0609,72800000.0
2008-05-29 10:30:00,2.0609,2.0609,2.0602,2.0602,85500000.0
2008-05-29 10:31:00,2.0602,2.0602,2.06,2.0602,98300000.0
2008-05-29 10:32:00,2.0602,2.0613,2.06,2.0608,113900000.0
2008-05-29 10:33:00,2.0609,2.06175,2.0604,2.0608,116000000.0
2008-05-29 10:34:00,2.0606,2.0614,2.0597,2.0599,141600000.0
2008-05-29 10:35:00,2.0599,2.06,2.0593,2.0595,80300000.0
2008-05-29 10:36:00,2.0595,2.0605,2.0595,2.0602,56300000.0
2008-05-29 10:37:00,2.0602,2.0602,2.0595,2.0597,74300000.0
2008-05-29 10:38:00,2.0597,2.0597,2.0595,2.0597,24500000.0
2008-05-29 10:39:00,2.0597,2.05975,2.0595,2.0597,21800000.0
2008-05-29 10:40:00,2.0597,2.06005,2.0597,2.0599,41100000.0
2008-05-29 10:41:00,2.0599,2.06075,2.0599,2.06075,28100000.0
2008-05-29 10:42:00,2.06065,2.06125,2.06065,2.061,33000000.0
2008-05-29 10:43:00,2.061,2.06185,2.0609,2.06175,132800000.0
2008-05-29 10:44:00,2.0618,2.06205,2.0617,2.0619,77400000.0
2008-05-29 10:45:00,2.0618,2.0619,2.0613,2.0616,76900000.0
2008-05-29 10:46:00,2.0616,2.06175,2.061,2.0615,92900000.0
2008-05-29 10:47:00,2.0615,2.0615,2.0608,2.06095,123400000.0
2008-05-29 10:48:00,2.0609,2.06165,2.0609,2.06165,49500000.0
2008-05-29 10:49:00,2.0616,2.0617,2.0614,2.0614,34800000.0
2008-05-29 10:50:00,2.0614,2.0618,2.0613,2.0615,51200000.0
2008-05-29 10:51:00,2.0615,2.06165,2.0613,2.0613,43500000.0
2008-05-29 10:52:00,2.0614,2.0618,2.0613,2.0614,46700000.0
2008-05-29 10:53:00,2.0614,2.06145,2.061,2.0612,74700000.0
2008-05-29 10:54:00,2.0612,2.0617,2.061,2.06145,50900000.0
2008-05-29 10:55:00,2.06135,2.0616,2.0613,2.0615,27800000.0
2008-05-29 10:56:00,2.0615,2.0624,2.0615,2.0622,64100000.0
2008-05-29 10:57:00,2.06225,2.06235,2.0617,2.0617,88800000.0
2008-05-29 10:58:00,2.06175,2.0621,2.06175,2.0618,52500000.0
2008-05-29 10:59:00,2.06185,2.0622,2.0618,2.062,62500000.0
2008-05-29 11:00:00,2.062,2.0623,2.0618,2.0619,61700000.0
2008-05-29 11:01:00,2.0619,2.0621,2.0619,2.06195,47900000.0
2008-05-29 11:02:00,2.06205,2.06235,2.06195,2.06225,31900000.0
2008-05-29 11:03:00,2.06225,2.06315,2.0622,2.0629,64500000.0
2008-05-29 11:04:00,2.0629,2.0629,2.0625,2.0625,66500000.0
2008-05-29 11:05:00,2.0625,2.0626,2.0621,2.0624,45400000.0
2008-05-29 11:06:00,2.0624,2.063,2.0622,2.063,50700000.0
2008-05-29 11:07:00,2.063,2.0633,2.0626,2.0633,56800000.0
2008-05-29 11:08:00,2.0632,2.06445,2.0631,2.064,58300000.0
2008-05-29 11:09:00,2.06405,2.0642,2.0636,2.0637,27100000.0
2008-05-29 11:10:00,2.0637,2.0637,2.063,2.0631,53200000.0
2008-05-29 11:11:00,2.0631,2.0633,2.063,2.063,48200000.0
2008-05-29 11:12:00,2.06305,2.0636,2.063,2.0633,45600000.0
2008-05-29 11:13:00,2.0633,2.0634,2.063,2.063,50400000.0
2008-05-29 11:14:00,2.063,2.0634,2.063,2.0631,31800000.0
2008-05-29 11:15:00,2.063,2.0638,2.063,2.0631,37800000.0
2008-05-29 11:16:00,2.0631,2.0633,2.063,2.0632,34300000.0
2008-05-29 11:17:00,2.06315,2.0636,2.0631,2.0636,42800000.0
2008-05-29 11:18:00,2.0636,2.0636,2.0632,2.0632,40500000.0
2008-05-29 11:19:00,2.0632,2.0634,2.063,2.0634,37100000.0
2008-05-29 11:20:00,2.0635,2.0636,2.0631,2.0635,51900000.0
2008-05-29 11:21:00,2.0635,2.0638,2.0634,2.0635,44900000.0
2008-05-29 11:22:00,2.0634,2.0638,2.0633,2.0637,74300000.0
2008-05-29 11:23:00,2.0637,2.0642,2.0636,2.064,53200000.0
2008-05-29 11:24:00,2.064,2.0644,2.0636,2.0637,47700000.0
2008-05-29 11:25:00,2.0637,2.0639,2.0634,2.0634,58400000.0
2008-05-29 11:26:00,2.0634,2.06355,2.0634,2.0634,25400000.0
2008-05-29 11:27:00,2.06345,2.06345,2.0631,2.0634,34500000.0
2008-05-29 11:28:00,2.0634,2.0634,2.0628,2.0628,59900000.0
2008-05-29 11:29:00,2.0628,2.06335,2.0628,2.06335,53400000.0
2008-05-29 11:30:00,2.0633,2.0637,2.0633,2.0635,45000000.0
2008-05-29 11:31:00,2.06355,2.06405,2.0634,2.0636,33800000.0
2008-05-29 11:32:00,2.06365,2.06385,2.0635,2.0638,55000000.0
2008-05-29 11:33:00,2.0637,2.0641,2.0632,2.0634,45500000.0
2008-05-29 11:34:00,2.0631,2.0634,2.0629,2.0633,32700000.0
2008-05-29 11:35:00,2.0632,2.0634,2.0623,2.0625,95300000.0
2008-05-29 11:36:00,2.0625,2.0642,2.0625,2.06405,37100000.0
2008-05-29 11:37:00,2.06405,2.0641,2.0639,2.06405,23800000.0
2008-05-29 11:38:00,2.0641,2.0643,2.0637,2.0641,86800000.0
2008-05-29 11:39:00,2.0641,2.0658,2.0641,2.0646,116500000.0
2008-05-29 11:40:00,2.0646,2.0656,2.0644,2.06525,46900000.0
2008-05-29 11:41:00,2.06535,2.0659,2.0653,2.0653,51900000.0
2008-05-29 11:42:00,2.0654,2.0655,2.0653,2.0653,28000000.0
2008-05-29 11:43:00,2.06535,2.0655,2.0651,2.0654,30100000.0
2008-05-29 11:44:00,2.0653,2.0657,2.0652,2.0657,31500000.0
2008-05-29 11:45:00,2.0658,2.067,2.0658,2.0668,34300000.0
2008-05-29 11:46:00,2.0668,2.0673,2.06675,2.0671,34300000.0
2008-05-29 11:47:00,2.0671,2.0671,2.0667,2.0671,61600000.0
2008-05-29 11:48:00,2.0671,2.0673,2.0666,2.0668,67200000.0
2008-05-29 11:49:00,2.06675,2.06725,2.0667,2.0667,54300000.0
2008-05-29 11:50:00,2.0667,2.0668,2.0667,2.0667,43400000.0
2008-05-29 11:51:00,2.0667,2.0667,2.0667,2.0667,12100000.0
2008-05-29 11:52:00,2.0667,2.0667,2.0667,2.0667,27000000.0
2008-05-29 11:53:00,2.0667,2.0667,2.0661,2.0665,72500000.0
2008-05-29 11:54:00,2.0665,2.0665,2.0661,2.0665,49700000.0
2008-05-29 11:55:00,2.0665,2.06655,2.0661,2.0663,52600000.0
2008-05-29 11:56:00,2.0663,2.0663,2.06555,2.0657,102100000.0
2008-05-29 11:57:00,2.0657,2.0661,2.0656,2.0661,68700000.0
2008-05-29 11:58:00,2.0657,2.0661,2.0655,2.0656,41200000.0
2008-05-29 11:59:00,2.0656,2.0658,2.0654,2.06565,43400000.0
2008-05-29 12:00:00,2.0657,2.0668,2.06565,2.0665,67100000.0
2008-05-29 12:01:00,2.0665,2.0665,2.0663,2.0665,46700000.0
2008-05-29 12:02:00,2.0665,2.0666,2.0661,2.0661,42200000.0
2008-05-29 12:03:00,2.0661,2.0661,2.0654,2.0657,62900000.0
2008-05-29 12:04:00,2.0657,2.0657,2.0649,2.0652,71900000.0
2008-05-29 12:05:00,2.0652,2.0657,2.0649,2.0654,48500000.0
2008-05-29 12:06:00,2.0654,2.0656,2.0654,2.0654,63600000.0
2008-05-29 12:07:00,2.0654,2.0656,2.0653,2.0654,48300000.0
2008-05-29 12:08:00,2.0654,2.066,2.0654,2.0659,39900000.0
2008-05-29 12:09:00,2.06585,2.0659,2.0656,2.0656,38800000.0
2008-05-29 12:10:00,2.0656,2.0656,2.0648,2.065,71300000.0
2008-05-29 12:11:00,2.065,2.065,2.0648,2.0648,49700000.0
2008-05-29 12:12:00,2.0648,2.0648,2.0643,2.0644,45100000.0
2008-05-29 12:13:00,2.0644,2.0644,2.0638,2.0638,75000000.0
2008-05-29 12:14:00,2.0637,2.0638,2.0629,2.0637,62000000.0
2008-05-29 12:15:00,2.0636,2.0644,2.0634,2.06425,52400000.0
2008-05-29 12:16:00,2.0643,2.0645,2.0638,2.0645,67800000.0
2008-05-29 12:17:00,2.06445,2.06495,2.06445,2.0649,19300000.0
2008-05-29 12:18:00,2.0648,2.0655,2.0647,2.065,51700000.0
2008-05-29 12:19:00,2.0653,2.06595,2.0653,2.06585,52000000.0
2008-05-29 12:20:00,2.0659,2.06675,2.0659,2.0666,73100000.0
2008-05-29 12:21:00,2.0667,2.06705,2.06635,2.0664,64700000.0
2008-05-29 12:22:00,2.0664,2.0666,2.0663,2.06645,56100000.0
2008-05-29 12:23:00,2.0664,2.0668,2.0663,2.0663,60900000.0
2008-05-29 12:24:00,2.0663,2.0664,2.0659,2.0659,84300000.0
2008-05-29 12:25:00,2.0659,2.0663,2.0659,2.0659,69800000.0
2008-05-29 12:26:00,2.0659,2.06605,2.0659,2.066,12000000.0
2008-05-29 12:27:00,2.066,2.06605,2.0655,2.06605,46300000.0
2008-05-29 12:28:00,2.066,2.06605,2.06545,2.0659,84000000.0
2008-05-29 12:29:00,2.0659,2.0659,2.0659,2.0659,28600000.0
2008-05-29 12:30:00,2.0657,2.0659,2.0655,2.0655,28700000.0
2008-05-29 12:31:00,2.06545,2.0656,2.0652,2.0653,103700000.0
2008-05-29 12:32:00,2.0653,2.0654,2.065,2.065,124700000.0
2008-05-29 12:33:00,2.065,2.06525,2.065,2.065,50100000.0
2008-05-29 12:34:00,2.065,2.0651,2.0649,2.065,48600000.0
2008-05-29 12:35:00,2.065,2.065,2.065,2.065,17000000.0
2008-05-29 12:36:00,2.065,2.065,2.0649,2.0649,45500000.0
2008-05-29 12:37:00,2.0649,2.0653,2.0649,2.065,53600000.0
2008-05-29 12:38:00,2.065,2.0653,2.065,2.0651,43700000.0
2008-05-29 12:39:00,2.0651,2.0653,2.0649,2.0651,86100000.0
2008-05-29 12:40:00,2.0651,2.0651,2.0647,2.0647,94300000.0
2008-05-29 12:41:00,2.0647,2.0648,2.0646,2.0647,35300000.0
2008-05-29 12:42:00,2.0647,2.0652,2.0647,2.0651,70700000.0
2008-05-29 12:43:00,2.0651,2.0651,2.0642,2.0642,39900000.0
2008-05-29 12:44:00,2.0642,2.065,2.0642,2.06485,34700000.0
2008-05-29 12:45:00,2.0648,2.0653,2.0647,2.0651,44900000.0
2008-05-29 12:46:00,2.06515,2.06535,2.0647,2.0651,45400000.0
2008-05-29 12:47:00,2.0645,2.06475,2.06425,2.0644,21100000.0
2008-05-29 12:48:00,2.0646,2.0647,2.06435,2.0646,70100000.0
2008-05-29 12:49:00,2.0646,2.0648,2.0646,2.0646,33800000.0
2008-05-29 12:50:00,2.0646,2.0648,2.0646,2.0648,31300000.0
2008-05-29 12:51:00,2.0649,2.0649,2.0638,2.0638,61500000.0
2008-05-29 12:52:00,2.0638,2.06435,2.0638,2.0639,41500000.0
2008-05-29 12:53:00,2.0639,2.0642,2.0638,2.0638,27800000.0
2008-05-29 12:54:00,2.0638,2.0639,2.0638,2.0638,17000000.0
2008-05-29 12:55:00,2.0638,2.0641,2.0638,2.064,42400000.0
2008-05-29 12:56:00,2.0639,2.064,2.0638,2.0638,33600000.0
2008-05-29 12:57:00,2.0639,2.06485,2.0638,2.0648,48800000.0
2008-05-29 12:58:00,2.0648,2.06585,2.0648,2.06585,36200000.0
2008-05-29 12:59:00,2.06575,2.0669,2.0656,2.0669,42500000.0
2008-05-29 13:00:00,2.0669,2.06765,2.0669,2.0673,56900000.0
2008-05-29 13:01:00,2.0673,2.0675,2.0667,2.0669,63100000.0
2008-05-29 13:02:00,2.0667,2.0669,2.0667,2.0667,69600000.0
2008-05-29 13:03:00,2.0667,2.0668,2.0667,2.0667,29000000.0
2008-05-29 13:04:00,2.0669,2.0669,2.0667,2.0669,69000000.0
2008-05-29 13:05:00,2.0669,2.067,2.0667,2.0668,46700000.0
2008-05-29 13:06:00,2.0668,2.0669,2.0667,2.0668,23800000.0
2008-05-29 13:07:00,2.06685,2.0672,2.0667,2.067,80400000.0
2008-05-29 13:08:00,2.067,2.0671,2.067,2.067,52400000.0
2008-05-29 13:09:00,2.0669,2.0671,2.0667,2.0669,38400000.0
2008-05-29 13:10:00,2.0669,2.0669,2.0663,2.0666,28200000.0
2008-05-29 13:11:00,2.0666,2.06665,2.0666,2.0666,39400000.0
2008-05-29 13:12:00,2.0666,2.0669,2.0666,2.0666,33600000.0
2008-05-29 13:13:00,2.0667,2.0667,2.0663,2.0665,70400000.0
2008-05-29 13:14:00,2.0665,2.0665,2.0663,2.0665,46900000.0
2008-05-29 13:15:00,2.0665,2.0667,2.0665,2.0666,37300000.0
2008-05-29 13:16:00,2.0666,2.0668,2.0665,2.0665,61800000.0
2008-05-29 13:17:00,2.0665,2.06715,2.0665,2.06695,22100000.0
2008-05-29 13:18:00,2.06715,2.06715,2.0667,2.067,26300000.0
2008-05-29 13:19:00,2.067,2.067,2.0665,2.0665,50600000.0
2008-05-29 13:20:00,2.0665,2.0665,2.0662,2.0662,49300000.0
2008-05-29 13:21:00,2.0662,2.0665,2.0659,2.0661,68000000.0
2008-05-29 13:22:00,2.0659,2.06655,2.0659,2.0664,44000000.0
2008-05-29 13:23:00,2.0664,2.06655,2.0664,2.0664,42200000.0
2008-05-29 13:24:00,2.0664,2.0664,2.0661,2.0661,48100000.0
2008-05-29 13:25:00,2.0661,2.06615,2.0661,2.0661,30000000.0
2008-05-29 13:26:00,2.0661,2.0663,2.0661,2.0661,37000000.0
2008-05-29 13:27:00,2.0661,2.0662,2.0659,2.0661,59200000.0
2008-05-29 13:28:00,2.0659,2.0663,2.0659,2.0661,41200000.0
2008-05-29 13:29:00,2.0661,2.0664,2.0661,2.0661,74200000.0
2008-05-29 13:30:00,2.0661,2.0664,2.0661,2.0664,71500000.0
2008-05-29 13:31:00,2.0665,2.0667,2.0655,2.0656,71500000.0
2008-05-29 13:32:00,2.0656,2.066,2.0656,2.0656,69900000.0
2008-05-29 13:33:00,2.0656,2.0656,2.0656,2.0656,71600000.0
2008-05-29 13:34:00,2.0656,2.0656,2.065,2.065,87000000.0
2008-05-29 13:35:00,2.065,2.0653,2.065,2.06515,60900000.0
2008-05-29 13:36:00,2.0652,2.0655,2.065,2.0653,44200000.0
2008-05-29 13:37:00,2.0653,2.0653,2.0646,2.0648,58200000.0
2008-05-29 13:38:00,2.0648,2.0649,2.0648,2.0648,44600000.0
2008-05-29 13:39:00,2.065,2.0656,2.0648,2.0654,29500000.0
2008-05-29 13:40:00,2.0656,2.0658,2.0653,2.0658,24500000.0
2008-05-29 13:41:00,2.0658,2.0662,2.0652,2.0661,74400000.0
2008-05-29 13:42:00,2.066,2.0662,2.06585,2.0662,60400000.0
2008-05-29 13:43:00,2.06615,2.06735,2.06615,2.0673,43200000.0
2008-05-29 13:44:00,2.06725,2.0679,2.06725,2.06755,79200000.0
2008-05-29 13:45:00,2.0675,2.0681,2.0675,2.0679,26200000.0
2008-05-29 13:46:00,2.0679,2.069,2.06785,2.0689,40200000.0
2008-05-29 13:47:00,2.0689,2.0691,2.06855,2.06875,39800000.0
2008-05-29 13:48:00,2.0688,2.0689,2.0681,2.0682,70900000.0
2008-05-29 13:49:00,2.0682,2.0696,2.0682,2.0696,66500000.0
2008-05-29 13:50:00,2.0697,2.0701,2.0695,2.0701,61800000.0
2008-05-29 13:51:00,2.0702,2.0705,2.07,2.0702,65000000.0
2008-05-29 13:52:00,2.07025,2.0709,2.0702,2.0702,67200000.0
2008-05-29 13:53:00,2.0702,2.0702,2.0699,2.07,62700000.0
2008-05-29 13:54:00,2.07,2.0704,2.0698,2.07,31500000.0
2008-05-29 13:55:00,2.07,2.0704,2.0698,2.0701,46300000.0
2008-05-29 13:56:00,2.0701,2.0703,2.07,2.07,39200000.0
2008-05-29 13:57:00,2.07,2.0702,2.0697,2.0697,74600000.0
2008-05-29 13:58:00,2.06975,2.0699,2.0697,2.0697,48300000.0
2008-05-29 13:59:00,2.0697,2.0697,2.0693,2.0695,26400000.0
2008-05-29 14:00:00,2.0695,2.0704,2.0694,2.0702,36000000.0
2008-05-29 14:01:00,2.07035,2.0706,2.0702,2.0704,31500000.0
2008-05-29 14:02:00,2.07045,2.0706,2.06965,2.0697,35900000.0
2008-05-29 14:03:00,2.0697,2.07,2.0696,2.06975,20000000.0
2008-05-29 14:04:00,2.0698,2.0699,2.0696,2.0696,53900000.0
2008-05-29 14:05:00,2.0696,2.0701,2.0693,2.0701,62100000.0
2008-05-29 14:06:00,2.07005,2.0703,2.0699,2.0699,44400000.0
2008-05-29 14:07:00,2.0699,2.0705,2.0697,2.0703,36400000.0
2008-05-29 14:08:00,2.0702,2.0704,2.07005,2.0704,24700000.0
2008-05-29 14:09:00,2.07025,2.0705,2.0702,2.0704,11600000.0
2008-05-29 14:10:00,2.0704,2.0705,2.0701,2.07015,30700000.0
2008-05-29 14:11:00,2.07025,2.0703,2.0696,2.0697,54500000.0
2008-05-29 14:12:00,2.0698,2.0705,2.0697,2.0702,43300000.0
2008-05-29 14:13:00,2.0702,2.0705,2.07,2.0703,44600000.0
2008-05-29 14:14:00,2.0703,2.0707,2.07005,2.0706,51800000.0
2008-05-29 14:15:00,2.07055,2.0706,2.0697,2.0697,77200000.0
2008-05-29 14:16:00,2.0697,2.0701,2.0697,2.0697,53200000.0
2008-05-29 14:17:00,2.0697,2.0699,2.0696,2.0696,32000000.0
2008-05-29 14:18:00,2.0696,2.0696,2.0685,2.0688,146600000.0
2008-05-29 14:19:00,2.0689,2.0692,2.0687,2.0689,38200000.0
2008-05-29 14:20:00,2.0689,2.06915,2.0687,2.0687,50200000.0
2008-05-29 14:21:00,2.0687,2.0687,2.0684,2.0687,47700000.0
2008-05-29 14:22:00,2.0687,2.0693,2.0687,2.06915,42700000.0
2008-05-29 14:23:00,2.0691,2.0693,2.0689,2.069,48300000.0
2008-05-29 14:24:00,2.06905,2.06915,2.0689,2.0689,57200000.0
2008-05-29 14:25:00,2.0689,2.0693,2.0688,2.0688,58000000.0
2008-05-29 14:26:00,2.0688,2.0689,2.068,2.0682,74400000.0
2008-05-29 14:27:00,2.0682,2.0682,2.0677,2.0678,67300000.0
2008-05-29 14:28:00,2.06785,2.0688,2.06785,2.06865,38700000.0
2008-05-29 14:29:00,2.0685,2.0693,2.0682,2.0688,39700000.0
2008-05-29 14:30:00,2.0688,2.0705,2.0688,2.07,87800000.0
2008-05-29 14:31:00,2.0701,2.07055,2.0696,2.0699,98400000.0
2008-05-29 14:32:00,2.0699,2.07015,2.068,2.0684,156900000.0
2008-05-29 14:33:00,2.0684,2.06865,2.0675,2.0676,87600000.0
2008-05-29 14:34:00,2.0676,2.0683,2.0674,2.0679,91700000.0
2008-05-29 14:35:00,2.06795,2.06815,2.0676,2.06785,50200000.0
2008-05-29 14:36:00,2.0678,2.06785,2.0672,2.0672,95900000.0
2008-05-29 14:37:00,2.0672,2.0676,2.0669,2.0669,102600000.0
2008-05-29 14:38:00,2.0669,2.0669,2.0665,2.0668,64400000.0
2008-05-29 14:39:00,2.06695,2.06705,2.0665,2.06705,51200000.0
2008-05-29 14:40:00,2.0671,2.0674,2.067,2.0674,53000000.0
2008-05-29 14:41:00,2.0673,2.0683,2.0673,2.0683,47700000.0
2008-05-29 14:42:00,2.0682,2.0683,2.067,2.067,104300000.0
2008-05-29 14:43:00,2.06705,2.06715,2.0666,2.06675,74400000.0
2008-05-29 14:44:00,2.06675,2.0669,2.06615,2.0663,57800000.0
2008-05-29 14:45:00,2.0663,2.0671,2.0662,2.0671,52400000.0
2008-05-29 14:46:00,2.067,2.0671,2.0667,2.06685,49000000.0
2008-05-29 14:47:00,2.0668,2.06715,2.06645,2.06715,60600000.0
2008-05-29 14:48:00,2.06715,2.0673,2.0665,2.0669,63000000.0
2008-05-29 14:49:00,2.06695,2.0672,2.06655,2.06715,59400000.0
2008-05-29 14:50:00,2.0672,2.0677,2.06685,2.0677,82200000.0
2008-05-29 14:51:00,2.0677,2.0682,2.0675,2.0675,67200000.0
2008-05-29 14:52:00,2.0675,2.0681,2.0675,2.068,36600000.0
2008-05-29 14:53:00,2.068,2.0685,2.06775,2.0683,35600000.0
2008-05-29 14:54:00,2.0682,2.0692,2.0681,2.0688,57200000.0
2008-05-29 14:55:00,2.06875,2.06895,2.0681,2.0685,50000000.0
2008-05-29 14:56:00,2.0685,2.0689,2.0682,2.0686,44900000.0
2008-05-29 14:57:00,2.0687,2.0693,2.0685,2.06925,56800000.0
2008-05-29 14:58:00,2.0693,2.0705,2.0692,2.0699,63600000.0
2008-05-29 14:59:00,2.0699,2.0699,2.0689,2.06945,85200000.0
2008-05-29 15:00:00,2.0694,2.0707,2.0688,2.0705,81400000.0
2008-05-29 15:01:00,2.0705,2.0708,2.0701,2.07045,61300000.0
2008-05-29 15:02:00,2.07035,2.0706,2.0698,2.06995,94400000.0
2008-05-29 15:03:00,2.0699,2.0703,2.0698,2.0699,76100000.0
2008-05-29 15:04:00,2.0699,2.07,2.0696,2.0696,121100000.0
2008-05-29 15:05:00,2.06965,2.06995,2.0696,2.06985,59000000.0
2008-05-29 15:06:00,2.06975,2.0701,2.06975,2.07005,61000000.0
2008-05-29 15:07:00,2.06995,2.07025,2.0694,2.0694,76700000.0
2008-05-29 15:08:00,2.0694,2.06955,2.0688,2.0688,60900000.0
2008-05-29 15:09:00,2.0688,2.0692,2.0687,2.06895,63500000.0
2008-05-29 15:10:00,2.069,2.06905,2.0684,2.069,49200000.0
2008-05-29 15:11:00,2.0691,2.0695,2.069,2.06905,58400000.0
2008-05-29 15:12:00,2.069,2.06945,2.069,2.0691,57300000.0
2008-05-29 15:13:00,2.0691,2.0696,2.069,2.0695,79500000.0
2008-05-29 15:14:00,2.0695,2.0698,2.0693,2.0694,122900000.0
2008-05-29 15:15:00,2.0694,2.0703,2.0694,2.0701,86600000.0
2008-05-29 15:16:00,2.0701,2.0702,2.0694,2.0697,82000000.0
2008-05-29 15:17:00,2.06965,2.0699,2.0691,2.0694,99700000.0
2008-05-29 15:18:00,2.0695,2.0696,2.069,2.0691,62700000.0
2008-05-29 15:19:00,2.0691,2.0693,2.069,2.0691,53800000.0
2008-05-29 15:20:00,2.0692,2.0693,2.069,2.069,71700000.0
2008-05-29 15:21:00,2.06905,2.0692,2.069,2.069,68900000.0
2008-05-29 15:22:00,2.069,2.0697,2.069,2.0695,63100000.0
2008-05-29 15:23:00,2.0697,2.0697,2.0691,2.0692,32500000.0
2008-05-29 15:24:00,2.0694,2.06965,2.069,2.06905,91300000.0
2008-05-29 15:25:00,2.069,2.0694,2.0686,2.06875,102600000.0
2008-05-29 15:26:00,2.0687,2.0688,2.0686,2.0686,88500000.0
2008-05-29 15:27:00,2.0686,2.0688,2.068,2.0685,47200000.0
2008-05-29 15:28:00,2.0685,2.0686,2.0685,2.0685,64200000.0
2008-05-29 15:29:00,2.0685,2.0689,2.068,2.0687,55300000.0
2008-05-29 15:30:00,2.0687,2.069,2.0687,2.0687,61600000.0
2008-05-29 15:31:00,2.0687,2.0696,2.0687,2.0694,53900000.0
2008-05-29 15:32:00,2.0695,2.0702,2.0695,2.0695,87100000.0
2008-05-29 15:33:00,2.0695,2.0697,2.0693,2.0693,47700000.0
2008-05-29 15:34:00,2.0693,2.0693,2.069,2.069,66100000.0
2008-05-29 15:35:00,2.069,2.0691,2.0686,2.0691,49900000.0
2008-05-29 15:36:00,2.069,2.0692,2.0689,2.06905,42700000.0
2008-05-29 15:37:00,2.0691,2.06925,2.0689,2.0692,39100000.0
2008-05-29 15:38:00,2.06925,2.0693,2.0682,2.0687,63500000.0
2008-05-29 15:39:00,2.0687,2.06955,2.0687,2.0688,55700000.0
2008-05-29 15:40:00,2.0688,2.06975,2.0688,2.06965,39600000.0
2008-05-29 15:41:00,2.0696,2.07005,2.0695,2.07005,54300000.0
2008-05-29 15:42:00,2.07,2.0704,2.0697,2.0697,51100000.0
2008-05-29 15:43:00,2.0697,2.0697,2.0693,2.06945,39800000.0
2008-05-29 15:44:00,2.06955,2.06965,2.0694,2.0694,28900000.0
2008-05-29 15:45:00,2.0694,2.0695,2.0691,2.06925,45300000.0
2008-05-29 15:46:00,2.06935,2.0696,2.0691,2.0692,38800000.0
2008-05-29 15:47:00,2.0692,2.06935,2.0691,2.0691,71000000.0
2008-05-29 15:48:00,2.0691,2.0691,2.0684,2.0685,76900000.0
2008-05-29 15:49:00,2.06855,2.069,2.0684,2.0687,63800000.0
2008-05-29 15:50:00,2.06885,2.0691,2.0684,2.0684,69100000.0
2008-05-29 15:51:00,2.0685,2.0691,2.0684,2.0691,39400000.0
2008-05-29 15:52:00,2.0691,2.0694,2.0689,2.0691,45300000.0
2008-05-29 15:53:00,2.0691,2.06985,2.0691,2.0693,74400000.0
2008-05-29 15:54:00,2.0693,2.0701,2.0692,2.06975,77000000.0
2008-05-29 15:55:00,2.0698,2.0701,2.0696,2.07,63200000.0
2008-05-29 15:56:00,2.0698,2.07,2.0696,2.07,31400000.0
2008-05-29 15:57:00,2.0698,2.0702,2.06975,2.07,36100000.0
2008-05-29 15:58:00,2.07,2.0704,2.0699,2.0701,27300000.0
2008-05-29 15:59:00,2.0701,2.0704,2.0699,2.0699,38800000.0
2008-05-29 16:00:00,2.0699,2.0705,2.0699,2.0701,31300000.0
2008-05-29 16:01:00,2.0701,2.0701,2.0695,2.0696,59000000.0
2008-05-29 16:02:00,2.0697,2.0705,2.0695,2.0695,47700000.0
2008-05-29 16:03:00,2.0696,2.0699,2.0691,2.0693,54800000.0
2008-05-29 16:04:00,2.0693,2.0696,2.0691,2.0692,46700000.0
2008-05-29 16:05:00,2.0692,2.0698,2.0691,2.0695,39200000.0
2008-05-29 16:06:00,2.0695,2.0695,2.0691,2.0691,49900000.0
2008-05-29 16:07:00,2.0691,2.0692,2.0691,2.0691,40500000.0
2008-05-29 16:08:00,2.0691,2.0693,2.069,2.069,31100000.0
2008-05-29 16:09:00,2.069,2.069,2.0687,2.0688,46400000.0
2008-05-29 16:10:00,2.0687,2.0687,2.0681,2.0684,56500000.0
2008-05-29 16:11:00,2.0684,2.0685,2.0675,2.0684,40300000.0
2008-05-29 16:12:00,2.0684,2.0684,2.0684,2.0684,103900000.0
2008-05-29 16:13:00,2.0684,2.0684,2.0679,2.0679,67400000.0
2008-05-29 16:14:00,2.0679,2.0684,2.0674,2.0682,51300000.0
2008-05-29 16:15:00,2.0683,2.0686,2.0681,2.0684,27100000.0
2008-05-29 16:16:00,2.0685,2.0689,2.0684,2.0689,34900000.0
2008-05-29 16:17:00,2.0688,2.0708,2.0688,2.0708,77100000.0
2008-05-29 16:18:00,2.0708,2.0711,2.0705,2.071,29800000.0
2008-05-29 16:19:00,2.0711,2.0711,2.0709,2.0709,22300000.0
2008-05-29 16:20:00,2.0709,2.0709,2.0709,2.0709,7600000.0
2008-05-29 16:21:00,2.0709,2.0709,2.0705,2.0706,26200000.0
2008-05-29 16:22:00,2.0706,2.0706,2.07,2.0705,39400000.0
2008-05-29 16:23:00,2.0703,2.0705,2.07,2.0703,39300000.0
2008-05-29 16:24:00,2.0703,2.0706,2.0697,2.0697,60000000.0
2008-05-29 16:25:00,2.0697,2.0699,2.0695,2.0696,35100000.0
2008-05-29 16:26:00,2.0697,2.0699,2.0695,2.0696,15500000.0
2008-05-29 16:27:00,2.0697,2.0699,2.0695,2.0695,37800000.0
2008-05-29 16:28:00,2.0695,2.0699,2.0695,2.0699,38000000.0
2008-05-29 16:29:00,2.07,2.0702,2.0692,2.0695,88700000.0
2008-05-29 16:30:00,2.0695,2.0695,2.0673,2.0675,151300000.0
2008-05-29 16:31:00,2.0675,2.0675,2.0661,2.0666,102300000.0
2008-05-29 16:32:00,2.0661,2.0673,2.0659,2.0673,83800000.0
2008-05-29 16:33:00,2.0673,2.0678,2.0672,2.0677,66600000.0
2008-05-29 16:34:00,2.0676,2.0684,2.0675,2.0682,35600000.0
2008-05-29 16:35:00,2.0682,2.0688,2.0679,2.0679,84500000.0
2008-05-29 16:36:00,2.0679,2.0683,2.0674,2.0676,117000000.0
2008-05-29 16:37:00,2.06755,2.0691,2.0674,2.068,91700000.0
2008-05-29 16:38:00,2.068,2.0693,2.0679,2.069,88500000.0
2008-05-29 16:39:00,2.0691,2.0698,2.0684,2.0695,85800000.0
2008-05-29 16:40:00,2.0695,2.0698,2.069,2.069,84200000.0
2008-05-29 16:41:00,2.069,2.0692,2.0687,2.0687,106600000.0
2008-05-29 16:42:00,2.0687,2.0691,2.0686,2.0689,57600000.0
2008-05-29 16:43:00,2.0689,2.069,2.0682,2.0682,81100000.0
2008-05-29 16:44:00,2.0682,2.069,2.0682,2.0685,79400000.0
2008-05-29 16:45:00,2.0685,2.0693,2.0683,2.0691,75300000.0
2008-05-29 16:46:00,2.0689,2.0696,2.0686,2.0692,114100000.0
2008-05-29 16:47:00,2.0692,2.0701,2.0692,2.0694,36500000.0
2008-05-29 16:48:00,2.0694,2.0694,2.0688,2.0689,52400000.0
2008-05-29 16:49:00,2.0691,2.0697,2.0688,2.0694,33600000.0
2008-05-29 16:50:00,2.0695,2.0699,2.0694,2.0699,48600000.0
2008-05-29 16:51:00,2.0699,2.0708,2.0699,2.0705,33300000.0
2008-05-29 16:52:00,2.0704,2.0705,2.07,2.0701,70700000.0
2008-05-29 16:53:00,2.0701,2.0704,2.07,2.0701,70100000.0
2008-05-29 16:54:00,2.0701,2.0701,2.07,2.0701,25300000.0
2008-05-29 16:55:00,2.0701,2.0709,2.0701,2.0702,61900000.0
2008-05-29 16:56:00,2.0703,2.0704,2.0699,2.0701,103700000.0
2008-05-29 16:57:00,2.0695,2.0702,2.0695,2.07,84600000.0
2008-05-29 16:58:00,2.07,2.0707,2.0695,2.0703,79400000.0
2008-05-29 16:59:00,2.0703,2.0712,2.0703,2.071,59200000.0
2008-05-29 17:00:00,2.0705,2.0707,2.0703,2.0705,67100000.0
2008-05-29 17:01:00,2.0705,2.0705,2.0703,2.0703,58400000.0
2008-05-29 17:02:00,2.0703,2.0709,2.0703,2.0707,62300000.0
2008-05-29 17:03:00,2.0707,2.071,2.0704,2.0704,110100000.0
2008-05-29 17:04:00,2.0705,2.0708,2.0703,2.0705,74000000.0
2008-05-29 17:05:00,2.0705,2.0706,2.0697,2.0701,97100000.0
2008-05-29 17:06:00,2.0697,2.0704,2.0697,2.0703,52700000.0
2008-05-29 17:07:00,2.0703,2.0705,2.0701,2.0703,42300000.0
2008-05-29 17:08:00,2.0703,2.0707,2.0703,2.0706,62000000.0
2008-05-29 17:09:00,2.0706,2.0707,2.0697,2.0704,78200000.0
2008-05-29 17:10:00,2.0704,2.0705,2.0697,2.07,52200000.0
2008-05-29 17:11:00,2.07,2.0704,2.0697,2.0704,74600000.0
2008-05-29 17:12:00,2.0704,2.0704,2.07,2.0704,68900000.0
2008-05-29 17:13:00,2.0704,2.0707,2.07,2.0705,67700000.0
2008-05-29 17:14:00,2.0705,2.0711,2.0704,2.071,50300000.0
2008-05-29 17:15:00,2.071,2.0711,2.0709,2.0711,16900000.0
2008-05-29 17:16:00,2.071,2.0711,2.0706,2.0708,34600000.0
2008-05-29 17:17:00,2.0708,2.0709,2.0702,2.0706,67900000.0
2008-05-29 17:18:00,2.0706,2.0709,2.0702,2.0702,54900000.0
2008-05-29 17:19:00,2.0702,2.0709,2.0702,2.0704,36700000.0
2008-05-29 17:20:00,2.0704,2.0704,2.07,2.07,50400000.0
2008-05-29 17:21:00,2.07,2.07,2.0698,2.07,43200000.0
2008-05-29 17:22:00,2.07,2.07,2.0695,2.0697,39200000.0
2008-05-29 17:23:00,2.0697,2.0697,2.0685,2.0685,88900000.0
2008-05-29 17:24:00,2.0685,2.07,2.0685,2.0694,56700000.0
2008-05-29 17:25:00,2.0693,2.07,2.0691,2.0698,48000000.0
2008-05-29 17:26:00,2.0698,2.0702,2.0694,2.0694,44900000.0
2008-05-29 17:27:00,2.0699,2.0706,2.0699,2.0704,23200000.0
2008-05-29 17:28:00,2.0704,2.0704,2.0699,2.0699,55500000.0
2008-05-29 17:29:00,2.0699,2.0704,2.0699,2.07015,68800000.0
2008-05-29 17:30:00,2.0701,2.0704,2.0699,2.0701,58300000.0
2008-05-29 17:31:00,2.0701,2.0704,2.0699,2.0699,44100000.0
2008-05-29 17:32:00,2.0699,2.0704,2.0699,2.0702,25500000.0
2008-05-29 17:33:00,2.0702,2.0702,2.0699,2.07,20900000.0
2008-05-29 17:34:00,2.0699,2.0699,2.0695,2.0695,16900000.0
2008-05-29 17:35:00,2.0695,2.0699,2.0693,2.0694,26400000.0
2008-05-29 17:36:00,2.0696,2.0699,2.0694,2.0699,14300000.0
2008-05-29 17:37:00,2.0699,2.0704,2.0699,2.07,35000000.0
2008-05-29 17:38:00,2.07,2.0705,2.07,2.0701,34900000.0
2008-05-29 17:39:00,2.07,2.07,2.0691,2.0693,41800000.0
2008-05-29 17:40:00,2.0695,2.0698,2.0691,2.0691,41300000.0
2008-05-29 17:41:00,2.0691,2.0695,2.069,2.0693,57000000.0
2008-05-29 17:42:00,2.0693,2.0694,2.0691,2.0691,61400000.0
2008-05-29 17:43:00,2.0691,2.0693,2.0691,2.0692,40900000.0
2008-05-29 17:44:00,2.0692,2.0692,2.0688,2.0691,82100000.0
2008-05-29 17:45:00,2.0691,2.0691,2.0685,2.0687,73300000.0
2008-05-29 17:46:00,2.0687,2.069,2.068,2.0682,84700000.0
2008-05-29 17:47:00,2.0682,2.0683,2.068,2.068,25400000.0
2008-05-29 17:48:00,2.068,2.0683,2.068,2.0682,24600000.0
2008-05-29 17:49:00,2.0682,2.069,2.068,2.069,37800000.0
2008-05-29 17:50:00,2.0689,2.0694,2.0689,2.0689,53800000.0
2008-05-29 17:51:00,2.0686,2.0695,2.0686,2.0694,64900000.0
2008-05-29 17:52:00,2.0695,2.0704,2.0694,2.0702,40200000.0
2008-05-29 17:53:00,2.0702,2.0702,2.0699,2.07,41900000.0
2008-05-29 17:54:00,2.0699,2.0702,2.0699,2.0699,31300000.0
2008-05-29 17:55:00,2.07,2.0701,2.0699,2.0699,34700000.0
2008-05-29 17:56:00,2.0699,2.0704,2.0699,2.0703,35800000.0
2008-05-29 17:57:00,2.0703,2.0709,2.0703,2.0705,27900000.0
2008-05-29 17:58:00,2.0707,2.0707,2.0705,2.0705,15100000.0
2008-05-29 17:59:00,2.0705,2.071,2.0705,2.0708,49700000.0
2008-05-29 18:00:00,2.0708,2.071,2.0705,2.0707,35200000.0
2008-05-29 18:01:00,2.0707,2.0707,2.07,2.07,46400000.0
2008-05-29 18:02:00,2.0702,2.0702,2.0698,2.0698,56800000.0
2008-05-29 18:03:00,2.0698,2.0701,2.0698,2.07,9400000.0
2008-05-29 18:04:00,2.07,2.0701,2.0699,2.07,16900000.0
2008-05-29 18:05:00,2.07,2.07,2.0693,2.0693,39800000.0
2008-05-29 18:06:00,2.0693,2.0694,2.0693,2.0693,10700000.0
2008-05-29 18:07:00,2.0693,2.0699,2.0693,2.0699,14300000.0
2008-05-29 18:08:00,2.0699,2.0709,2.0699,2.0707,30400000.0
2008-05-29 18:09:00,2.0707,2.071,2.0706,2.0708,12800000.0
2008-05-29 18:10:00,2.0707,2.0717,2.0707,2.0713,43600000.0
2008-05-29 18:11:00,2.0713,2.0721,2.0711,2.0719,39800000.0
2008-05-29 18:12:00,2.072,2.0741,2.072,2.0741,68800000.0
2008-05-29 18:13:00,2.0741,2.0741,2.0738,2.0741,46100000.0
2008-05-29 18:14:00,2.0741,2.0746,2.07385,2.0744,38600000.0
2008-05-29 18:15:00,2.0744,2.0744,2.0737,2.0739,58500000.0
2008-05-29 18:16:00,2.0739,2.0743,2.0739,2.074,13600000.0
2008-05-29 18:17:00,2.074,2.0742,2.0737,2.0741,38700000.0
2008-05-29 18:18:00,2.0741,2.0741,2.0737,2.0738,9800000.0
2008-05-29 18:19:00,2.0738,2.074,2.0737,2.0739,31600000.0
2008-05-29 18:20:00,2.0739,2.07415,2.0737,2.0737,44100000.0
2008-05-29 18:21:00,2.0737,2.0737,2.0733,2.0733,48100000.0
2008-05-29 18:22:00,2.0732,2.0732,2.0731,2.0731,24700000.0
2008-05-29 18:23:00,2.0731,2.0731,2.0728,2.0728,54100000.0
2008-05-29 18:24:00,2.07285,2.0731,2.0728,2.0731,29700000.0
2008-05-29 18:25:00,2.07315,2.07315,2.0725,2.0725,26700000.0
2008-05-29 18:26:00,2.0725,2.0725,2.0725,2.0725,46100000.0
2008-05-29 18:27:00,2.0725,2.0725,2.0718,2.0723,62800000.0
2008-05-29 18:28:00,2.0724,2.0724,2.0721,2.0724,39900000.0
2008-05-29 18:29:00,2.0724,2.0729,2.0724,2.0728,33600000.0
2008-05-29 18:30:00,2.0728,2.07295,2.0727,2.07295,22500000.0
2008-05-29 18:31:00,2.0729,2.07315,2.0728,2.073,45700000.0
2008-05-29 18:32:00,2.073,2.073,2.0727,2.0727,61400000.0
2008-05-29 18:33:00,2.0727,2.073,2.0727,2.0728,11500000.0
2008-05-29 18:34:00,2.0728,2.0731,2.0728,2.07305,5200000.0
2008-05-29 18:35:00,2.073,2.073,2.0725,2.0725,29500000.0
2008-05-29 18:36:00,2.0725,2.0725,2.0725,2.0725,18700000.0
2008-05-29 18:37:00,2.0725,2.0728,2.0725,2.07275,18300000.0
2008-05-29 18:38:00,2.07275,2.0728,2.0725,2.0727,23200000.0
2008-05-29 18:39:00,2.0727,2.07335,2.0727,2.07315,27700000.0
2008-05-29 18:40:00,2.07305,2.07325,2.0729,2.0729,93900000.0
2008-05-29 18:41:00,2.073,2.0739,2.073,2.0738,37500000.0
2008-05-29 18:42:00,2.07385,2.07455,2.0738,2.0744,45000000.0
2008-05-29 18:43:00,2.0745,2.0747,2.0742,2.0742,47700000.0
2008-05-29 18:44:00,2.0742,2.0742,2.0735,2.0735,56200000.0
2008-05-29 18:45:00,2.0735,2.0735,2.0732,2.0735,78900000.0
2008-05-29 18:46:00,2.07355,2.0739,2.07345,2.07375,45800000.0
2008-05-29 18:47:00,2.0739,2.0743,2.0737,2.0741,56200000.0
2008-05-29 18:48:00,2.0741,2.07425,2.0741,2.0741,37100000.0
2008-05-29 18:49:00,2.0741,2.0741,2.0741,2.0741,6400000.0
2008-05-29 18:50:00,2.0741,2.07415,2.0741,2.07415,5000000.0
2008-05-29 18:51:00,2.0742,2.0742,2.0741,2.0741,13000000.0
2008-05-29 18:52:00,2.0741,2.0742,2.0741,2.0741,9500000.0
2008-05-29 18:53:00,2.0741,2.0745,2.0741,2.07425,49000000.0
2008-05-29 18:54:00,2.0743,2.0743,2.0741,2.07415,32200000.0
2008-05-29 18:55:00,2.0741,2.0746,2.0741,2.0745,52800000.0
2008-05-29 18:56:00,2.0745,2.0746,2.0745,2.0745,12000000.0
2008-05-29 18:57:00,2.0745,2.0746,2.0745,2.07455,22900000.0
2008-05-29 18:58:00,2.0745,2.0748,2.0744,2.0745,27400000.0
2008-05-29 18:59:00,2.0745,2.0747,2.07435,2.07465,45700000.0
2008-05-29 19:00:00,2.07475,2.0751,2.0745,2.0749,50000000.0
2008-05-29 19:01:00,2.075,2.07535,2.07485,2.07535,48300000.0
2008-05-29 19:02:00,2.07535,2.07595,2.0752,2.0758,52200000.0
2008-05-29 19:03:00,2.0758,2.0762,2.0755,2.0755,89500000.0
2008-05-29 19:04:00,2.0754,2.07595,2.0754,2.0759,76300000.0
2008-05-29 19:05:00,2.076,2.07635,2.0759,2.0762,36500000.0
2008-05-29 19:06:00,2.0763,2.0764,2.0763,2.0763,33300000.0
2008-05-29 19:07:00,2.0763,2.0763,2.0757,2.0757,79600000.0
2008-05-29 19:08:00,2.0757,2.07595,2.0757,2.0757,55900000.0
2008-05-29 19:09:00,2.0757,2.0758,2.0757,2.0757,73200000.0
2008-05-29 19:10:00,2.0757,2.0757,2.0757,2.0757,23100000.0
2008-05-29 19:11:00,2.0757,2.0757,2.0753,2.0753,51800000.0
2008-05-29 19:12:00,2.0753,2.0756,2.0753,2.0753,19600000.0
2008-05-29 19:13:00,2.07535,2.0757,2.07535,2.0755,23300000.0
2008-05-29 19:14:00,2.0755,2.0755,2.0755,2.0755,12300000.0
2008-05-29 19:15:00,2.0755,2.0757,2.0755,2.0755,23100000.0
2008-05-29 19:16:00,2.0755,2.0755,2.0749,2.0749,25800000.0
2008-05-29 19:17:00,2.0748,2.0748,2.0745,2.0745,57300000.0
2008-05-29 19:18:00,2.0745,2.0749,2.0745,2.0747,31900000.0
2008-05-29 19:19:00,2.0747,2.0747,2.0747,2.0747,13900000.0
2008-05-29 19:20:00,2.0747,2.0748,2.0747,2.0747,26600000.0
2008-05-29 19:21:00,2.0747,2.07545,2.0747,2.0753,22400000.0
2008-05-29 19:22:00,2.0753,2.0757,2.0753,2.0756,47000000.0
2008-05-29 19:23:00,2.0756,2.07585,2.0756,2.0757,28200000.0
2008-05-29 19:24:00,2.0757,2.0757,2.0756,2.0756,10100000.0
2008-05-29 19:25:00,2.0756,2.0756,2.0756,2.0756,3200000.0
2008-05-29 19:26:00,2.0756,2.076,2.0756,2.076,24000000.0
2008-05-29 19:27:00,2.076,2.0761,2.0756,2.0756,27300000.0
2008-05-29 19:28:00,2.0756,2.0756,2.0752,2.0752,34900000.0
2008-05-29 19:29:00,2.0752,2.0757,2.0752,2.0756,22900000.0
2008-05-29 19:30:00,2.0756,2.0756,2.0749,2.0749,35600000.0
2008-05-29 19:31:00,2.0749,2.0762,2.0749,2.076,58500000.0
2008-05-29 19:32:00,2.076,2.076,2.076,2.076,4100000.0
2008-05-29 19:33:00,2.076,2.076,2.076,2.076,2400000.0
2008-05-29 19:34:00,2.076,2.076,2.0756,2.0756,20700000.0
2008-05-29 19:35:00,2.0756,2.0756,2.075,2.075,34400000.0
2008-05-29 19:36:00,2.07448,2.07467,2.0741,2.07435,31500000.0
2008-05-29 19:37:00,2.075,2.075,2.075,2.075,20600000.0
2008-05-29 19:38:00,2.075,2.075,2.0747,2.0748,38700000.0
2008-05-29 19:39:00,2.0748,2.0748,2.0748,2.0748,2900000.0
2008-05-29 19:40:00,2.0748,2.0748,2.0748,2.0748,2300000.0
2008-05-29 19:41:00,2.0748,2.0748,2.0748,2.0748,12400000.0
2008-05-29 19:42:00,2.0748,2.0748,2.0739,2.0741,43100000.0
2008-05-29 19:43:00,2.0741,2.0747,2.0741,2.0746,38500000.0
2008-05-29 19:44:00,2.07465,2.075,2.0746,2.0748,15900000.0
2008-05-29 19:45:00,2.0749,2.0749,2.0748,2.07485,42800000.0
2008-05-29 19:46:00,2.0748,2.076,2.0748,2.0754,60600000.0
2008-05-29 19:47:00,2.0752,2.0754,2.075,2.075,41600000.0
2008-05-29 19:48:00,2.075,2.0752,2.075,2.0752,6700000.0
2008-05-29 19:49:00,2.0753,2.07545,2.0752,2.0754,37900000.0
2008-05-29 19:50:00,2.0754,2.0754,2.0752,2.0752,32100000.0
2008-05-29 19:51:00,2.075,2.075,2.0745,2.0745,26600000.0
2008-05-29 19:52:00,2.0745,2.0746,2.0745,2.0746,4000000.0
2008-05-29 19:53:00,2.0746,2.075,2.07455,2.07495,28800000.0
2008-05-29 19:54:00,2.07505,2.07535,2.07505,2.0752,27700000.0
2008-05-29 19:55:00,2.07525,2.07565,2.0752,2.07565,63200000.0
2008-05-29 19:56:00,2.0756,2.0759,2.07555,2.0758,25300000.0
2008-05-29 19:57:00,2.0758,2.0758,2.0754,2.0754,36600000.0
2008-05-29 19:58:00,2.0754,2.0754,2.0754,2.0754,35100000.0
2008-05-29 19:59:00,2.0754,2.0754,2.0749,2.0749,49100000.0
2008-05-29 20:00:00,2.0749,2.0749,2.0749,2.0749,16900000.0
2008-05-29 20:01:00,2.0749,2.0749,2.0748,2.0748,24200000.0
2008-05-29 20:02:00,2.0748,2.0748,2.0745,2.0745,19500000.0
2008-05-29 20:03:00,2.0745,2.0745,2.0745,2.0745,10200000.0
2008-05-29 20:04:00,2.0745,2.0746,2.0745,2.0745,46500000.0
2008-05-29 20:05:00,2.0745,2.0745,2.0745,2.0745,30100000.0
2008-05-29 20:06:00,2.0745,2.0745,2.0744,2.0744,30700000.0
2008-05-29 20:07:00,2.0744,2.0744,2.0741,2.0741,54600000.0
2008-05-29 20:08:00,2.0741,2.0741,2.074,2.074,13700000.0
2008-05-29 20:09:00,2.074,2.074,2.0735,2.0735,47400000.0
2008-05-29 20:10:00,2.0735,2.0736,2.0735,2.0735,14700000.0
2008-05-29 20:11:00,2.0735,2.0735,2.0731,2.0731,12400000.0
2008-05-29 20:12:00,2.0731,2.07375,2.0731,2.0736,35200000.0
2008-05-29 20:13:00,2.0736,2.0739,2.0736,2.0739,14000000.0
2008-05-29 20:14:00,2.07395,2.0744,2.0738,2.0743,28800000.0
2008-05-29 20:15:00,2.0744,2.0746,2.074,2.07435,32500000.0
2008-05-29 20:16:00,2.07445,2.0747,2.07445,2.0746,10700000.0
2008-05-29 20:17:00,2.0746,2.0751,2.0746,2.0751,54200000.0
2008-05-29 20:18:00,2.0751,2.0751,2.0748,2.0751,14500000.0
2008-05-29 20:19:00,2.0753,2.0753,2.0751,2.0751,11600000.0
2008-05-29 20:20:00,2.07444,2.07476,2.07423,2.07429,76100000.0
2008-05-29 20:21:00,2.0751,2.0754,2.0751,2.0754,8800000.0
2008-05-29 20:22:00,2.0753,2.0753,2.0752,2.0752,33300000.0
2008-05-29 20:23:00,2.0752,2.0755,2.0752,2.0752,24100000.0
2008-05-29 20:24:00,2.0752,2.0752,2.07485,2.07485,8900000.0
2008-05-29 20:25:00,2.0751,2.0751,2.0747,2.0747,30800000.0
2008-05-29 20:26:00,2.0747,2.0747,2.0747,2.0747,35900000.0
2008-05-29 20:27:00,2.0747,2.0753,2.0747,2.0747,40000000.0
2008-05-29 20:28:00,2.0747,2.0751,2.0747,2.0747,20000000.0
2008-05-29 20:29:00,2.0747,2.0747,2.0746,2.0747,32600000.0
2008-05-29 20:30:00,2.0747,2.0747,2.0742,2.0745,49400000.0
2008-05-29 20:31:00,2.0745,2.0745,2.0742,2.0742,11400000.0
2008-05-29 20:32:00,2.0742,2.0745,2.074,2.0742,19300000.0
2008-05-29 20:33:00,2.0742,2.0742,2.0742,2.0742,11900000.0
2008-05-29 20:34:00,2.0742,2.0743,2.0742,2.0742,13600000.0
2008-05-29 20:35:00,2.0742,2.0744,2.0742,2.0742,13000000.0
2008-05-29 20:36:00,2.0742,2.0742,2.0738,2.0738,36900000.0
2008-05-29 20:37:00,2.0738,2.0738,2.0738,2.0738,17600000.0
2008-05-29 20:38:00,2.0738,2.0738,2.0737,2.0737,15000000.0
2008-05-29 20:39:00,2.0737,2.0737,2.0728,2.073,61000000.0
2008-05-29 20:40:00,2.0728,2.073,2.0723,2.0723,35400000.0
2008-05-29 20:41:00,2.0723,2.0723,2.0723,2.0723,2700000.0
2008-05-29 20:42:00,2.0723,2.0726,2.0723,2.0725,14700000.0
2008-05-29 20:43:00,2.0726,2.0728,2.0726,2.0728,2800000.0
2008-05-29 20:44:00,2.0728,2.0729,2.0728,2.0728,3700000.0
2008-05-29 20:45:00,2.0728,2.0731,2.072,2.0722,46300000.0
2008-05-29 20:46:00,2.0722,2.0722,2.0722,2.0722,11200000.0
2008-05-29 20:47:00,2.0722,2.0722,2.072,2.072,6700000.0
2008-05-29 20:48:00,2.0721,2.0721,2.0721,2.0721,400000.0
2008-05-29 20:49:00,2.0722,2.0722,2.0721,2.0722,6100000.0
2008-05-29 20:50:00,2.0724,2.0727,2.0722,2.0727,14000000.0
2008-05-29 20:51:00,2.0727,2.0734,2.0725,2.0732,18800000.0
2008-05-29 20:52:00,2.0732,2.0734,2.0732,2.0732,24400000.0
2008-05-29 20:53:00,2.0732,2.0732,2.0732,2.0732,4000000.0
2008-05-29 20:54:00,2.073,2.073,2.073,2.073,11100000.0
2008-05-29 20:55:00,2.073,2.0732,2.073,2.073,23500000.0
2008-05-29 20:56:00,2.0727,2.0728,2.0722,2.0726,51800000.0
2008-05-29 20:57:00,2.0726,2.0727,2.0726,2.0726,5400000.0
2008-05-29 20:58:00,2.0724,2.0729,2.0723,2.0727,13300000.0
2008-05-29 20:59:00,2.0727,2.073,2.0727,2.0727,37800000.0
2008-05-29 21:00:00,2.0727,2.0729,2.0727,2.0727,31200000.0
2008-05-29 21:01:00,2.0727,2.0729,2.0727,2.0727,14400000.0
2008-05-29 21:02:00,2.0727,2.0727,2.0727,2.0727,35100000.0
2008-05-29 21:03:00,2.0727,2.073,2.0727,2.073,14300000.0
2008-05-29 21:04:00,2.0728,2.073,2.0727,2.0729,57900000.0
2008-05-29 21:05:00,2.0728,2.073,2.0728,2.0729,3600000.0
2008-05-29 21:06:00,2.0729,2.0732,2.0727,2.073,14300000.0
2008-05-29 21:07:00,2.073,2.073,2.0727,2.0729,20300000.0
2008-05-29 21:08:00,2.07295,2.073,2.07295,2.073,3300000.0
2008-05-29 21:09:00,2.073,2.0732,2.0729,2.073,19400000.0
2008-05-29 21:10:00,2.073,2.0736,2.073,2.0733,47700000.0
2008-05-29 21:11:00,2.0733,2.0735,2.0733,2.0733,68100000.0
2008-05-29 21:12:00,2.0735,2.0735,2.0733,2.0734,24900000.0
2008-05-29 21:13:00,2.0734,2.0735,2.0734,2.0735,13300000.0
2008-05-29 21:14:00,2.0735,2.0735,2.0732,2.0733,41900000.0
2008-05-29 21:15:00,2.0734,2.0734,2.0733,2.0733,11300000.0
2008-05-29 21:16:00,2.0733,2.0733,2.0729,2.0733,24800000.0
2008-05-29 21:17:00,2.0735,2.0737,2.0733,2.0736,7200000.0
2008-05-29 21:18:00,2.0736,2.0737,2.0729,2.0729,9300000.0
2008-05-29 21:19:00,2.0729,2.07295,2.0729,2.0729,5800000.0
2008-05-29 21:20:00,2.0729,2.0729,2.0727,2.0727,16500000.0
2008-05-29 21:21:00,2.0727,2.0728,2.0727,2.0727,10700000.0
2008-05-29 21:22:00,2.0727,2.07275,2.0727,2.0727,27900000.0
2008-05-29 21:23:00,2.0727,2.07305,2.0727,2.073,47400000.0
2008-05-29 21:24:00,2.0729,2.0733,2.0729,2.0733,14600000.0
2008-05-29 21:25:00,2.0731,2.0731,2.0731,2.0731,500000.0
2008-05-29 21:26:00,2.0732,2.0734,2.0729,2.0729,20500000.0
2008-05-29 21:27:00,2.0729,2.0731,2.0729,2.0731,12400000.0
2008-05-29 21:28:00,2.0731,2.0732,2.0727,2.0729,27800000.0
2008-05-29 21:29:00,2.0729,2.0729,2.0727,2.0727,7500000.0
2008-05-29 21:30:00,2.0727,2.0727,2.0725,2.0727,14200000.0
2008-05-29 21:31:00,2.0727,2.0727,2.0727,2.0727,5300000.0
2008-05-29 21:32:00,2.0727,2.0727,2.0723,2.0723,33200000.0
2008-05-29 21:33:00,2.0722,2.0726,2.0722,2.0726,3200000.0
2008-05-29 21:34:00,2.0727,2.0727,2.0726,2.0726,5600000.0
2008-05-29 21:35:00,2.0725,2.0726,2.0721,2.0721,22300000.0
2008-05-29 21:36:00,2.0721,2.0721,2.0721,2.0721,12100000.0
2008-05-29 21:37:00,2.0721,2.0721,2.0721,2.0721,17800000.0
2008-05-29 21:38:00,2.0721,2.0723,2.0721,2.0723,7600000.0
2008-05-29 21:39:00,2.07215,2.0723,2.0721,2.07215,6900000.0
2008-05-29 21:40:00,2.0722,2.07265,2.0721,2.0725,13000000.0
2008-05-29 21:41:00,2.0725,2.0732,2.0725,2.0731,21800000.0
2008-05-29 21:42:00,2.0731,2.0735,2.0731,2.07335,10400000.0
2008-05-29 21:43:00,2.0734,2.07395,2.0734,2.0738,16500000.0
2008-05-29 21:44:00,2.0738,2.0738,2.0738,2.0738,5600000.0
2008-05-29 21:45:00,2.0738,2.0746,2.0738,2.07445,18600000.0
2008-05-29 21:46:00,2.07465,2.07485,2.0745,2.0747,18100000.0
2008-05-29 21:47:00,2.0747,2.0747,2.0747,2.0747,4400000.0
2008-05-29 21:48:00,2.0747,2.0748,2.0747,2.0747,9500000.0
2008-05-29 21:49:00,2.07475,2.07475,2.0747,2.0747,1200000.0
2008-05-29 21:50:00,2.0749,2.0753,2.0749,2.0751,10900000.0
2008-05-29 21:51:00,2.0752,2.0753,2.0751,2.0751,3400000.0
2008-05-29 21:52:00,2.0751,2.0751,2.0746,2.0748,23000000.0
2008-05-29 21:53:00,2.0748,2.0748,2.0747,2.0747,21300000.0
2008-05-29 21:54:00,2.0747,2.0747,2.0744,2.0745,13800000.0
2008-05-29 21:55:00,2.0745,2.0745,2.0745,2.0745,2000000.0
2008-05-29 21:56:00,2.0745,2.0746,2.0745,2.0745,2600000.0
2008-05-29 21:57:00,2.0745,2.0745,2.0744,2.0744,5400000.0
2008-05-29 21:58:00,2.0743,2.0743,2.0737,2.0739,46700000.0
2008-05-29 21:59:00,2.0739,2.07425,2.0739,2.0741,43400000.0
2008-05-29 22:00:00,2.074,2.0741,2.0734,2.0738,44100000.0
2008-05-29 22:01:00,2.0738,2.0738,2.0738,2.0738,1600000.0
2008-05-29 22:02:00,2.074,2.0742,2.074,2.07415,6700000.0
2008-05-29 22:03:00,2.0741,2.0741,2.0738,2.07405,9300000.0
2008-05-29 22:04:00,2.07395,2.0741,2.07395,2.0741,7500000.0
2008-05-29 22:05:00,2.0741,2.0741,2.0739,2.0741,7800000.0
2008-05-29 22:06:00,2.074,2.0742,2.0738,2.0739,11900000.0
2008-05-29 22:07:00,2.0738,2.0738,2.0738,2.0738,3900000.0
2008-05-29 22:08:00,2.0738,2.0739,2.0738,2.0739,2000000.0
2008-05-29 22:09:00,2.0739,2.0742,2.0739,2.0739,10200000.0
2008-05-29 22:10:00,2.0738,2.0741,2.0738,2.0741,10000000.0
2008-05-29 22:11:00,2.0741,2.0741,2.0739,2.0739,2700000.0
2008-05-29 22:12:00,2.0739,2.07395,2.0738,2.0739,5900000.0
2008-05-29 22:13:00,2.0738,2.07385,2.0738,2.0738,5200000.0
2008-05-29 22:14:00,2.07395,2.0741,2.0739,2.0739,4100000.0
2008-05-29 22:15:00,2.0739,2.0739,2.0739,2.0739,800000.0
2008-05-29 22:16:00,2.0738,2.0738,2.0738,2.0738,5800000.0
2008-05-29 22:17:00,2.0738,2.0738,2.0738,2.0738,9500000.0
2008-05-29 22:18:00,2.0738,2.0739,2.0738,2.0739,3800000.0
2008-05-29 22:19:00,2.0739,2.0739,2.0738,2.0738,6000000.0
2008-05-29 22:20:00,2.0738,2.0738,2.0738,2.0738,2600000.0
2008-05-29 22:21:00,2.0738,2.074,2.0738,2.0739,12100000.0
2008-05-29 22:22:00,2.0739,2.0739,2.0738,2.0738,7700000.0
2008-05-29 22:23:00,2.0738,2.0741,2.0738,2.0739,13100000.0
2008-05-29 22:24:00,2.0739,2.0739,2.0739,2.0739,5600000.0
2008-05-29 22:25:00,2.0738,2.0739,2.0738,2.0738,11400000.0
2008-05-29 22:26:00,2.0738,2.0738,2.0738,2.0738,9800000.0
2008-05-29 22:27:00,2.0738,2.0738,2.0738,2.0738,1000000.0
2008-05-29 22:28:00,2.0735,2.0738,2.0735,2.0735,7000000.0
2008-05-29 22:29:00,2.0738,2.0738,2.0735,2.0735,7700000.0
2008-05-29 22:30:00,2.0735,2.0735,2.0735,2.0735,700000.0
2008-05-29 22:31:00,2.0735,2.0735,2.0735,2.0735,1300000.0
2008-05-29 22:32:00,2.07315,2.07315,2.0729,2.0729,6700000.0
2008-05-29 22:33:00,2.0729,2.073,2.07279,2.073,12600000.0
2008-05-29 22:34:00,2.0735,2.0735,2.0735,2.0735,4100000.0
2008-05-29 22:35:00,2.0735,2.07405,2.0735,2.07405,24600000.0
2008-05-29 22:36:00,2.074,2.07405,2.0738,2.0738,17000000.0
2008-05-29 22:37:00,2.0738,2.0738,2.0738,2.0738,16400000.0
2008-05-29 22:38:00,2.0738,2.0738,2.0738,2.0738,15700000.0
2008-05-29 22:39:00,2.0738,2.0738,2.0735,2.0735,4700000.0
2008-05-29 22:40:00,2.0735,2.0735,2.0729,2.0729,19900000.0
2008-05-29 22:41:00,2.0729,2.0729,2.0729,2.0729,10000000.0
2008-05-29 22:42:00,2.0729,2.073,2.0729,2.073,3100000.0
2008-05-29 22:43:00,2.0731,2.0731,2.0729,2.0729,4300000.0
2008-05-29 22:44:00,2.07295,2.0738,2.07295,2.0735,20700000.0
2008-05-29 22:45:00,2.0735,2.07385,2.0734,2.07365,10000000.0
2008-05-29 22:46:00,2.0736,2.0738,2.0734,2.0735,18200000.0
2008-05-29 22:47:00,2.0735,2.07375,2.0735,2.0735,11700000.0
2008-05-29 22:48:00,2.07355,2.0737,2.0735,2.0737,6300000.0
2008-05-29 22:49:00,2.0737,2.0738,2.0736,2.0736,2300000.0
2008-05-29 22:50:00,2.0738,2.0741,2.0736,2.0739,16500000.0
2008-05-29 22:51:00,2.0739,2.074,2.0737,2.0739,11900000.0
2008-05-29 22:52:00,2.0739,2.0745,2.07385,2.0744,36900000.0
2008-05-29 22:53:00,2.0744,2.0744,2.0744,2.0744,7500000.0
2008-05-29 22:54:00,2.0744,2.0744,2.0742,2.0742,30600000.0
2008-05-29 22:55:00,2.0742,2.0742,2.0739,2.074,6800000.0
2008-05-29 22:56:00,2.0733,2.0733,2.07275,2.07301,3100000.0
2008-05-29 22:57:00,2.074,2.0741,2.0725,2.0733,36300000.0
2008-05-29 22:58:00,2.0733,2.0738,2.0733,2.0737,10800000.0
2008-05-29 22:59:00,2.0737,2.0737,2.0737,2.0737,1700000.0
2008-05-29 23:00:00,2.0738,2.0738,2.0737,2.0737,4000000.0
2008-05-29 23:01:00,2.0737,2.0738,2.0737,2.0738,6100000.0
2008-05-29 23:02:00,2.0738,2.0744,2.0738,2.0741,6100000.0
2008-05-29 23:03:00,2.07341,2.07363,2.07332,2.07347,19900000.0
2008-05-29 23:04:00,2.07363,2.07376,2.07337,2.07366,28500000.0
2008-05-29 23:05:00,2.0741,2.0741,2.0741,2.0741,900000.0
2008-05-29 23:06:00,2.0741,2.0742,2.0741,2.0742,2300000.0
2008-05-29 23:07:00,2.0743,2.0745,2.0743,2.0745,4000000.0
2008-05-29 23:08:00,2.0745,2.0745,2.0744,2.0744,5600000.0
2008-05-29 23:09:00,2.0744,2.0744,2.0744,2.0744,1200000.0
2008-05-29 23:10:00,2.0742,2.0744,2.0742,2.0744,900000.0
2008-05-29 23:11:00,2.0742,2.0742,2.0741,2.0741,6400000.0
2008-05-29 23:12:00,2.0741,2.0741,2.0741,2.0741,2100000.0
2008-05-29 23:13:00,2.0741,2.0741,2.0741,2.0741,600000.0
2008-05-29 23:14:00,2.0733,2.0741,2.0733,2.0741,1400000.0
2008-05-29 23:15:00,2.0741,2.0741,2.0741,2.0741,2200000.0
2008-05-29 23:16:00,2.0741,2.0741,2.0737,2.0737,18300000.0
2008-05-29 23:17:00,2.0741,2.0741,2.0737,2.0737,18800000.0
2008-05-29 23:18:00,2.0737,2.0737,2.0737,2.0737,5800000.0
2008-05-29 23:19:00,2.07288,2.07312,2.07269,2.07274,6800000.0
2008-05-29 23:20:00,2.0737,2.0737,2.0737,2.0737,5300000.0
2008-05-29 23:21:00,2.0733,2.0733,2.0733,2.0733,2400000.0
2008-05-29 23:22:00,2.0737,2.0737,2.0737,2.0737,1400000.0
2008-05-29 23:23:00,2.0737,2.0737,2.0733,2.0737,7200000.0
2008-05-29 23:24:00,2.07311,2.07347,2.07291,2.07312,21200000.0
2008-05-29 23:25:00,2.0731,2.0731,2.0731,2.0731,2700000.0
2008-05-29 23:26:00,2.0731,2.0738,2.0731,2.0738,3000000.0
2008-05-29 23:27:00,2.0738,2.0738,2.0738,2.0738,1300000.0
2008-05-29 23:28:00,2.0738,2.0738,2.0735,2.0735,7700000.0
2008-05-29 23:29:00,2.0737,2.0739,2.0737,2.0739,4300000.0
2008-05-29 23:30:00,2.0736,2.07379,2.07351,2.07373,4500000.0
2008-05-29 23:31:00,2.0735,2.07428,2.0735,2.0738,3300000.0
2008-05-29 23:32:00,2.0739,2.0739,2.0739,2.0739,500000.0
2008-05-29 23:33:00,2.07357,2.07385,2.07351,2.0736,8700000.0
2008-05-29 23:34:00,2.0735,2.074,2.0735,2.074,5600000.0
2008-05-29 23:35:00,2.074,2.074,2.074,2.074,800000.0
2008-05-29 23:36:00,2.0736,2.0742,2.0736,2.0741,7500000.0
2008-05-29 23:37:00,2.0741,2.0741,2.0741,2.0741,2000000.0
2008-05-29 23:38:00,2.0741,2.0741,2.0741,2.0741,3500000.0
2008-05-29 23:39:00,2.0741,2.0741,2.0724,2.0724,6900000.0
2008-05-29 23:40:00,2.0741,2.0741,2.0741,2.0741,5300000.0
2008-05-29 23:41:00,2.0741,2.0741,2.0741,2.0741,3200000.0
2008-05-29 23:42:00,2.0741,2.0741,2.0741,2.0741,2100000.0
2008-05-29 23:43:00,2.0741,2.0741,2.0741,2.0741,2600000.0
2008-05-29 23:44:00,2.0724,2.0724,2.0724,2.0724,3300000.0
2008-05-29 23:45:00,2.0724,2.0734,2.0724,2.0734,7700000.0
2008-05-29 23:46:00,2.0724,2.0741,2.0724,2.0737,15900000.0
2008-05-29 23:47:00,2.07247,2.07285,2.07243,2.07245,19200000.0
2008-05-29 23:48:00,2.07279,2.07344,2.07279,2.07314,60300000.0
2008-05-29 23:49:00,2.07318,2.07318,2.072,2.072,47500000.0
2008-05-29 23:50:00,2.07217,2.07291,2.07217,2.07232,46200000.0
2008-05-29 23:51:00,2.0732,2.0732,2.0723,2.0723,1700000.0
2008-05-29 23:52:00,2.073,2.0737,2.0722,2.0737,5200000.0
2008-05-29 23:53:00,2.07256,2.07319,2.07256,2.07265,27900000.0
2008-05-29 23:54:00,2.07337,2.07337,2.0724,2.0724,7000000.0
2008-05-29 23:55:00,2.07255,2.07326,2.07255,2.07317,17100000.0
2008-05-29 23:56:00,2.07353,2.0737,2.07353,2.0737,1700000.0
2008-05-29 23:57:00,2.0737,2.0737,2.0737,2.0737,1900000.0
2008-05-29 23:58:00,2.07311,2.07347,2.07269,2.07347,48800000.0
2008-05-29 23:59:00,2.07303,2.07346,2.07303,2.0733,35500000.0
2008-05-30 00:00:00,2.0738,2.0741,2.0737,2.0739,16200000.0
2008-05-30 00:01:00,2.0741,2.0748,2.074,2.0748,22600000.0
2008-05-30 00:02:00,2.0748,2.0748,2.0748,2.0748,7200000.0
2008-05-30 00:03:00,2.0748,2.0748,2.0742,2.0748,10400000.0
2008-05-30 00:04:00,2.0742,2.0748,2.0742,2.0748,9600000.0
2008-05-30 00:05:00,2.0748,2.0748,2.0748,2.0748,4000000.0
2008-05-30 00:06:00,2.0748,2.0748,2.0748,2.0748,800000.0
2008-05-30 00:07:00,2.0748,2.0748,2.0748,2.0748,3200000.0
2008-05-30 00:08:00,2.0748,2.0748,2.0748,2.0748,8000000.0
2008-05-30 00:09:00,2.0748,2.0748,2.0748,2.0748,800000.0
2008-05-30 00:10:00,2.0748,2.0748,2.0748,2.0748,3200000.0
2008-05-30 00:11:00,2.0748,2.0748,2.0748,2.0748,3200000.0
2008-05-30 00:12:00,2.0748,2.0748,2.0748,2.0748,4000000.0
2008-05-30 00:13:00,2.074,2.074,2.074,2.074,12500000.0
2008-05-30 00:14:00,2.074,2.0748,2.074,2.0748,9800000.0
2008-05-30 00:15:00,2.0748,2.0748,2.0748,2.0748,2400000.0
2008-05-30 00:16:00,2.074,2.0748,2.074,2.0748,3200000.0
2008-05-30 00:17:00,2.07411,2.07452,2.074,2.07452,15800000.0
2008-05-30 00:18:00,2.0748,2.0748,2.0748,2.0748,800000.0
2008-05-30 00:19:00,2.0748,2.0748,2.0748,2.0748,1600000.0
2008-05-30 00:20:00,2.0742,2.0748,2.0742,2.0748,5600000.0
2008-05-30 00:21:00,2.0748,2.0748,2.0748,2.0748,4000000.0
2008-05-30 00:22:00,2.0748,2.0748,2.0748,2.0748,15200000.0
2008-05-30 00:23:00,2.0748,2.0748,2.0748,2.0748,4000000.0
2008-05-30 00:24:00,2.0748,2.0748,2.0748,2.0748,8000000.0
2008-05-30 00:25:00,2.0748,2.0748,2.0748,2.0748,800000.0
2008-05-30 00:26:00,2.0748,2.0748,2.0748,2.0748,3200000.0
2008-05-30 00:27:00,2.0748,2.0748,2.0735,2.0735,2500000.0
2008-05-30 00:28:00,2.0742,2.0748,2.0742,2.0748,1600000.0
2008-05-30 00:29:00,2.074,2.07405,2.07347,2.07394,7100000.0
2008-05-30 00:30:00,2.0735,2.0748,2.0735,2.0748,4300000.0
2008-05-30 00:31:00,2.0742,2.0742,2.0742,2.0742,800000.0
2008-05-30 00:32:00,2.0748,2.0748,2.0748,2.0748,800000.0
2008-05-30 00:33:00,2.0742,2.0748,2.0742,2.0742,7200000.0
2008-05-30 00:34:00,2.0742,2.0748,2.0742,2.0748,1600000.0
2008-05-30 00:35:00,2.0742,2.0742,2.0742,2.0742,4800000.0
2008-05-30 00:36:00,2.0742,2.0742,2.0742,2.0742,7200000.0
2008-05-30 00:37:00,2.0742,2.0742,2.0742,2.0742,3200000.0
2008-05-30 00:38:00,2.0742,2.0742,2.0742,2.0742,6400000.0
2008-05-30 00:39:00,2.0742,2.0742,2.0742,2.0742,8000000.0
2008-05-30 00:40:00,2.0733,2.074,2.0733,2.074,3200000.0
2008-05-30 00:41:00,2.07271,2.07297,2.07271,2.07297,24400000.0
2008-05-30 00:42:00,2.07273,2.07321,2.07241,2.07294,184700000.0
2008-05-30 00:43:00,2.07294,2.07325,2.0725,2.07258,129200000.0
2008-05-30 00:44:00,2.0729,2.0729,2.0729,2.0729,2200000.0
2008-05-30 00:45:00,2.0729,2.0729,2.0728,2.0728,3900000.0
2008-05-30 00:46:00,2.073,2.073,2.073,2.073,600000.0
2008-05-30 00:47:00,2.0728,2.074,2.0728,2.074,3000000.0
2008-05-30 00:48:00,2.074,2.074,2.0733,2.0733,6400000.0
2008-05-30 00:49:00,2.0733,2.0733,2.0733,2.0733,8800000.0
2008-05-30 00:50:00,2.0733,2.0733,2.0733,2.0733,7200000.0
2008-05-30 00:51:00,2.0733,2.0733,2.0732,2.0733,4600000.0
2008-05-30 00:52:00,2.0732,2.0733,2.0728,2.0728,10700000.0
2008-05-30 00:53:00,2.0732,2.0732,2.0732,2.0732,2100000.0
2008-05-30 00:54:00,2.0728,2.0728,2.0728,2.0728,2600000.0
2008-05-30 00:55:00,2.0728,2.0732,2.0728,2.0732,3700000.0
2008-05-30 00:56:00,2.0732,2.0732,2.0722,2.0722,4300000.0
2008-05-30 00:57:00,2.0731,2.0732,2.0728,2.0728,10800000.0
2008-05-30 00:58:00,2.0732,2.0732,2.0732,2.0732,1700000.0
2008-05-30 00:59:00,2.07193,2.07254,2.07193,2.07233,90700000.0
2008-05-30 01:00:00,2.07243,2.07259,2.07186,2.07203,128700000.0
2008-05-30 01:01:00,2.0732,2.0732,2.0725,2.0725,23300000.0
2008-05-30 01:02:00,2.0725,2.0725,2.0721,2.0721,28500000.0
2008-05-30 01:03:00,2.0721,2.0721,2.0721,2.0721,2200000.0
2008-05-30 01:04:00,2.0714,2.07148,2.07084,2.07084,280800000.0
2008-05-30 01:05:00,2.0721,2.0721,2.0721,2.0721,3800000.0
2008-05-30 01:06:00,2.0721,2.0721,2.0721,2.0721,1600000.0
2008-05-30 01:07:00,2.071,2.07129,2.07053,2.07093,93300000.0
2008-05-30 01:08:00,2.0721,2.0721,2.0721,2.0721,800000.0
2008-05-30 01:09:00,2.0721,2.0721,2.0721,2.0721,500000.0
2008-05-30 01:10:00,2.07157,2.0718,2.07072,2.07128,126200000.0
2008-05-30 01:11:00,2.072,2.0721,2.072,2.0721,2500000.0
2008-05-30 01:12:00,2.07122,2.07123,2.07082,2.07101,48900000.0
2008-05-30 01:13:00,2.071,2.07159,2.07096,2.07111,100100000.0
2008-05-30 01:14:00,2.07138,2.07151,2.07101,2.07151,109400000.0
2008-05-30 01:15:00,2.0712,2.07177,2.07085,2.07123,99900000.0
2008-05-30 01:16:00,2.07172,2.07185,2.07122,2.07122,131100000.0
2008-05-30 01:17:00,2.07111,2.07164,2.07093,2.07145,143600000.0
2008-05-30 01:18:00,2.07157,2.07171,2.07096,2.07171,81000000.0
2008-05-30 01:19:00,2.07161,2.07164,2.07081,2.07153,75400000.0
2008-05-30 01:20:00,2.0717,2.0717,2.0717,2.0717,500000.0
2008-05-30 01:21:00,2.0721,2.0721,2.0721,2.0721,800000.0
2008-05-30 01:22:00,2.07112,2.07163,2.07101,2.07137,137200000.0
2008-05-30 01:23:00,2.0722,2.0722,2.0721,2.0721,3200000.0
2008-05-30 01:24:00,2.0721,2.0721,2.0721,2.0721,3400000.0
2008-05-30 01:25:00,2.07156,2.07187,2.07141,2.07187,123500000.0
2008-05-30 01:26:00,2.0721,2.0722,2.0721,2.0722,8100000.0
2008-05-30 01:27:00,2.0723,2.0723,2.0722,2.0723,7500000.0
2008-05-30 01:28:00,2.0717,2.07181,2.07131,2.07156,17100000.0
2008-05-30 01:29:00,2.0717,2.07204,2.07147,2.07193,47500000.0
2008-05-30 01:30:00,2.0724,2.0724,2.0723,2.0723,1200000.0
2008-05-30 01:31:00,2.07141,2.07174,2.07135,2.07155,28400000.0
2008-05-30 01:32:00,2.07172,2.07189,2.07134,2.0718,30300000.0
2008-05-30 01:33:00,2.07203,2.07218,2.07147,2.07157,50500000.0
2008-05-30 01:34:00,2.07188,2.07212,2.07137,2.07203,32200000.0
2008-05-30 01:35:00,2.07178,2.07206,2.07153,2.07201,39000000.0
2008-05-30 01:36:00,2.07181,2.07207,2.07161,2.07207,32000000.0
2008-05-30 01:37:00,2.0724,2.0724,2.0723,2.0723,1200000.0
2008-05-30 01:38:00,2.0726,2.0726,2.0723,2.0723,5800000.0
2008-05-30 01:39:00,2.0723,2.0723,2.0723,2.0723,800000.0
2008-05-30 01:40:00,2.07136,2.07172,2.07115,2.07154,13300000.0
2008-05-30 01:41:00,2.07175,2.07194,2.07111,2.07145,17100000.0
2008-05-30 01:42:00,2.07149,2.07185,2.07117,2.07137,45800000.0
2008-05-30 01:43:00,2.0723,2.0723,2.0723,2.0723,1600000.0
2008-05-30 01:44:00,2.0723,2.0723,2.0723,2.0723,3500000.0
2008-05-30 01:45:00,2.0723,2.0724,2.0723,2.0724,2200000.0
2008-05-30 01:46:00,2.0723,2.0723,2.0723,2.0723,800000.0
2008-05-30 01:47:00,2.0722,2.0722,2.0722,2.0722,1600000.0
2008-05-30 01:48:00,2.0723,2.0724,2.0723,2.0724,2000000.0
2008-05-30 01:49:00,2.0723,2.0723,2.0723,2.0723,1300000.0
2008-05-30 01:50:00,2.07205,2.07212,2.07174,2.07174,62700000.0
2008-05-30 01:51:00,2.0722,2.0723,2.0719,2.0723,11000000.0
2008-05-30 01:52:00,2.0723,2.0723,2.0723,2.0723,4100000.0
2008-05-30 01:53:00,2.0725,2.0725,2.0723,2.0725,5600000.0
2008-05-30 01:54:00,2.0723,2.0723,2.0723,2.0723,4700000.0
2008-05-30 01:55:00,2.0723,2.0729,2.0723,2.0723,14600000.0
2008-05-30 01:56:00,2.0723,2.0725,2.0723,2.0723,6900000.0
2008-05-30 01:57:00,2.0724,2.0725,2.0723,2.0725,2800000.0
2008-05-30 01:58:00,2.0723,2.0723,2.0723,2.0723,3400000.0
2008-05-30 01:59:00,2.0723,2.0723,2.0723,2.0723,11200000.0
2008-05-30 02:00:00,2.0725,2.0729,2.0725,2.0728,3300000.0
2008-05-30 02:01:00,2.0725,2.0725,2.07181,2.07215,11300000.0
2008-05-30 02:02:00,2.0722,2.0722,2.0722,2.0722,1000000.0
2008-05-30 02:03:00,2.0728,2.0728,2.0728,2.0728,1400000.0
2008-05-30 02:04:00,2.07232,2.07232,2.07181,2.07219,15300000.0
2008-05-30 02:05:00,2.0723,2.0728,2.0723,2.0728,1400000.0
2008-05-30 02:06:00,2.07202,2.0721,2.07175,2.07175,30600000.0
2008-05-30 02:07:00,2.0722,2.0728,2.0722,2.0728,3400000.0
2008-05-30 02:08:00,2.0723,2.0723,2.0723,2.0723,2000000.0
2008-05-30 02:09:00,2.0723,2.0723,2.0723,2.0723,10100000.0
2008-05-30 02:10:00,2.0723,2.0723,2.0723,2.0723,6400000.0
2008-05-30 02:11:00,2.0723,2.0723,2.0723,2.0723,5600000.0
2008-05-30 02:12:00,2.07166,2.07191,2.07106,2.07152,13800000.0
2008-05-30 02:13:00,2.07136,2.07199,2.07136,2.0717,42100000.0
2008-05-30 02:14:00,2.072,2.072,2.072,2.072,700000.0
2008-05-30 02:15:00,2.072,2.0723,2.072,2.0723,5900000.0
2008-05-30 02:16:00,2.07176,2.07186,2.07159,2.07159,22400000.0
2008-05-30 02:17:00,2.07204,2.07208,2.07123,2.07171,19200000.0
2008-05-30 02:18:00,2.07164,2.07178,2.07101,2.07142,16800000.0
2008-05-30 02:19:00,2.07152,2.07171,2.07129,2.07143,32500000.0
2008-05-30 02:20:00,2.07163,2.07167,2.07122,2.07127,22800000.0
2008-05-30 02:21:00,2.0723,2.0723,2.0723,2.0723,2400000.0
2008-05-30 02:22:00,2.0723,2.0723,2.0723,2.0723,1600000.0
2008-05-30 02:23:00,2.0723,2.0723,2.0723,2.0723,5600000.0
2008-05-30 02:24:00,2.0723,2.0723,2.0723,2.0723,4000000.0
2008-05-30 02:25:00,2.0723,2.0723,2.0723,2.0723,4000000.0
2008-05-30 02:26:00,2.0723,2.0723,2.0723,2.0723,4000000.0
2008-05-30 02:27:00,2.0723,2.0723,2.0723,2.0723,7200000.0
2008-05-30 02:28:00,2.0723,2.0723,2.0722,2.0722,5800000.0
2008-05-30 02:29:00,2.07101,2.07115,2.07101,2.07107,4200000.0
2008-05-30 02:30:00,2.0722,2.0722,2.0717,2.0722,14300000.0
2008-05-30 02:31:00,2.07132,2.07147,2.07103,2.07137,15400000.0
2008-05-30 02:32:00,2.07164,2.07169,2.07106,2.07108,21100000.0
2008-05-30 02:33:00,2.07148,2.07183,2.07134,2.07139,38400000.0
2008-05-30 02:34:00,2.07182,2.07212,2.07157,2.07167,28000000.0
2008-05-30 02:35:00,2.0724,2.0724,2.0724,2.0724,11400000.0
2008-05-30 02:36:00,2.0724,2.0724,2.0724,2.0724,18500000.0
2008-05-30 02:37:00,2.0724,2.0724,2.0722,2.0722,23200000.0
2008-05-30 02:38:00,2.0722,2.0722,2.0722,2.0722,7100000.0
2008-05-30 02:39:00,2.0722,2.0722,2.0722,2.0722,3000000.0
2008-05-30 02:40:00,2.07101,2.07125,2.07084,2.07115,62600000.0
2008-05-30 02:41:00,2.0722,2.0722,2.0722,2.0722,4600000.0
2008-05-30 02:42:00,2.0711,2.07165,2.071,2.07109,23800000.0
2008-05-30 02:43:00,2.0722,2.0722,2.0722,2.0722,6000000.0
2008-05-30 02:44:00,2.0722,2.0723,2.0722,2.0722,5500000.0
2008-05-30 02:45:00,2.0722,2.0722,2.0722,2.0722,6000000.0
2008-05-30 02:46:00,2.0722,2.0722,2.0722,2.0722,1700000.0
2008-05-30 02:47:00,2.0715,2.0718,2.0715,2.0716,18300000.0
2008-05-30 02:48:00,2.0716,2.0717,2.0716,2.0716,7500000.0
2008-05-30 02:49:00,2.0717,2.0717,2.0716,2.0716,24600000.0
2008-05-30 02:50:00,2.0716,2.0717,2.0714,2.0715,51400000.0
2008-05-30 02:51:00,2.0717,2.0719,2.0717,2.0719,21900000.0
2008-05-30 02:52:00,2.0717,2.0723,2.0717,2.0723,11200000.0
2008-05-30 02:53:00,2.0725,2.0727,2.0725,2.0727,8000000.0
2008-05-30 02:54:00,2.0726,2.0741,2.0726,2.0741,31100000.0
2008-05-30 02:55:00,2.0742,2.0742,2.0735,2.0735,56700000.0
2008-05-30 02:56:00,2.0735,2.0735,2.0733,2.0733,24200000.0
2008-05-30 02:57:00,2.0733,2.0733,2.0733,2.0733,3500000.0
2008-05-30 02:58:00,2.0733,2.0733,2.0729,2.0733,15800000.0
2008-05-30 02:59:00,2.0729,2.0733,2.0729,2.0729,12700000.0
2008-05-30 03:00:00,2.0733,2.0733,2.0733,2.0733,1600000.0
2008-05-30 03:01:00,2.0733,2.0733,2.0729,2.0733,17300000.0
2008-05-30 03:02:00,2.0733,2.0733,2.0729,2.0729,7300000.0
2008-05-30 03:03:00,2.0729,2.0729,2.0729,2.0729,2900000.0
2008-05-30 03:04:00,2.0729,2.0729,2.0729,2.0729,1700000.0
2008-05-30 03:05:00,2.0726,2.0726,2.0726,2.0726,600000.0
2008-05-30 03:06:00,2.0729,2.0729,2.0729,2.0729,2600000.0
2008-05-30 03:07:00,2.0729,2.0729,2.0728,2.0728,3100000.0
2008-05-30 03:08:00,2.0728,2.0728,2.0728,2.0728,6300000.0
2008-05-30 03:09:00,2.0728,2.073,2.0728,2.0729,7500000.0
2008-05-30 03:10:00,2.07202,2.07235,2.07184,2.07218,13900000.0
2008-05-30 03:11:00,2.07182,2.07212,2.0715,2.07189,21000000.0
2008-05-30 03:12:00,2.07218,2.07218,2.07176,2.07207,23100000.0
2008-05-30 03:13:00,2.0723,2.0724,2.0723,2.0723,21500000.0
2008-05-30 03:14:00,2.0724,2.0729,2.0724,2.0729,18700000.0
2008-05-30 03:15:00,2.07204,2.07247,2.07204,2.07241,18600000.0
2008-05-30 03:16:00,2.0729,2.0729,2.0729,2.0729,4900000.0
2008-05-30 03:17:00,2.07231,2.07231,2.07187,2.0722,5400000.0
2008-05-30 03:18:00,2.07256,2.07256,2.07207,2.07208,7600000.0
2008-05-30 03:19:00,2.07228,2.07243,2.07221,2.07238,7000000.0
2008-05-30 03:20:00,2.07212,2.07227,2.0718,2.07218,12000000.0
2008-05-30 03:21:00,2.0726,2.0729,2.0726,2.0729,1600000.0
2008-05-30 03:22:00,2.0724,2.07254,2.07216,2.07254,13300000.0
2008-05-30 03:23:00,2.0726,2.0726,2.0726,2.0726,800000.0
2008-05-30 03:24:00,2.0729,2.0729,2.0729,2.0729,3600000.0
2008-05-30 03:25:00,2.0729,2.0729,2.0729,2.0729,6600000.0
2008-05-30 03:26:00,2.07268,2.07268,2.07223,2.07223,6500000.0
2008-05-30 03:27:00,2.07238,2.07246,2.07232,2.07232,15200000.0
2008-05-30 03:28:00,2.0727,2.0729,2.0726,2.0729,9000000.0
2008-05-30 03:29:00,2.0729,2.073,2.0729,2.073,12400000.0
2008-05-30 03:30:00,2.073,2.0731,2.073,2.073,3800000.0
2008-05-30 03:31:00,2.0732,2.0732,2.0732,2.0732,14900000.0
2008-05-30 03:32:00,2.0732,2.0732,2.0732,2.0732,5600000.0
2008-05-30 03:33:00,2.0732,2.0732,2.0729,2.0732,12100000.0
2008-05-30 03:34:00,2.0732,2.0732,2.0728,2.0728,13100000.0
2008-05-30 03:35:00,2.0728,2.0731,2.0728,2.0729,42500000.0
2008-05-30 03:36:00,2.07242,2.07271,2.07212,2.07271,2600000.0
2008-05-30 03:37:00,2.0729,2.073,2.0729,2.0729,6300000.0
2008-05-30 03:38:00,2.0729,2.073,2.0729,2.073,9500000.0
2008-05-30 03:39:00,2.0729,2.073,2.0729,2.0729,5600000.0
2008-05-30 03:40:00,2.0729,2.0729,2.0729,2.0729,7000000.0
2008-05-30 03:41:00,2.07241,2.07258,2.07206,2.07225,4100000.0
2008-05-30 03:42:00,2.0729,2.0733,2.0729,2.0733,4700000.0
2008-05-30 03:43:00,2.0733,2.0733,2.0733,2.0733,4900000.0
2008-05-30 03:44:00,2.0733,2.0733,2.0733,2.0733,1500000.0
2008-05-30 03:45:00,2.0733,2.0733,2.0733,2.0733,4100000.0
2008-05-30 03:46:00,2.0733,2.0733,2.0733,2.0733,5600000.0
2008-05-30 03:47:00,2.0733,2.0734,2.0733,2.0733,8000000.0
2008-05-30 03:48:00,2.0733,2.0735,2.0733,2.0735,21500000.0
2008-05-30 03:49:00,2.0735,2.0735,2.0735,2.0735,11000000.0
2008-05-30 03:50:00,2.0735,2.0735,2.0735,2.0735,12100000.0
2008-05-30 03:51:00,2.0735,2.0735,2.0735,2.0735,14900000.0
2008-05-30 03:52:00,2.0735,2.0735,2.0735,2.0735,12600000.0
2008-05-30 03:53:00,2.07308,2.07325,2.07258,2.0731,33800000.0
2008-05-30 03:54:00,2.07299,2.07314,2.07264,2.07314,15900000.0
2008-05-30 03:55:00,2.0735,2.0735,2.0735,2.0735,1500000.0
2008-05-30 03:56:00,2.0731,2.0735,2.0731,2.0735,3300000.0
2008-05-30 03:57:00,2.0735,2.0737,2.0735,2.0735,8600000.0
2008-05-30 03:58:00,2.0737,2.0737,2.0735,2.0735,10400000.0
2008-05-30 03:59:00,2.0735,2.0737,2.0735,2.0735,25500000.0
2008-05-30 04:00:00,2.0735,2.0738,2.0735,2.0737,9100000.0
2008-05-30 04:01:00,2.0738,2.0738,2.0736,2.0736,3600000.0
2008-05-30 04:02:00,2.0736,2.0737,2.0735,2.0735,11600000.0
2008-05-30 04:03:00,2.0735,2.0735,2.0735,2.0735,7400000.0
2008-05-30 04:04:00,2.0735,2.0735,2.0733,2.0733,21800000.0
2008-05-30 04:05:00,2.0735,2.0735,2.073,2.073,10200000.0
2008-05-30 04:06:00,2.073,2.073,2.0728,2.073,12900000.0
2008-05-30 04:07:00,2.073,2.073,2.073,2.073,2300000.0
2008-05-30 04:08:00,2.073,2.073,2.073,2.073,1500000.0
2008-05-30 04:09:00,2.073,2.0732,2.073,2.073,6700000.0
2008-05-30 04:10:00,2.073,2.073,2.073,2.073,2300000.0
2008-05-30 04:11:00,2.0726,2.073,2.0725,2.073,8600000.0
2008-05-30 04:12:00,2.073,2.073,2.073,2.073,9200000.0
2008-05-30 04:13:00,2.073,2.073,2.0728,2.0728,15500000.0
2008-05-30 04:14:00,2.0728,2.0728,2.0728,2.0728,8000000.0
2008-05-30 04:15:00,2.0728,2.0728,2.0723,2.0723,10700000.0
2008-05-30 04:16:00,2.0728,2.0728,2.0723,2.0723,8300000.0
2008-05-30 04:17:00,2.0723,2.0724,2.0723,2.0723,22000000.0
2008-05-30 04:18:00,2.0725,2.0725,2.0723,2.0723,26700000.0
2008-05-30 04:19:00,2.0723,2.0723,2.0723,2.0723,2300000.0
2008-05-30 04:20:00,2.0723,2.0723,2.0723,2.0723,25100000.0
2008-05-30 04:21:00,2.0723,2.0723,2.0723,2.0723,43600000.0
2008-05-30 04:22:00,2.0723,2.0723,2.0723,2.0723,7300000.0
2008-05-30 04:23:00,2.0718,2.0718,2.0718,2.0718,500000.0
2008-05-30 04:24:00,2.0718,2.0723,2.0718,2.0723,3700000.0
2008-05-30 04:25:00,2.0723,2.0723,2.0723,2.0723,11200000.0
2008-05-30 04:26:00,2.0721,2.0721,2.0721,2.0721,5700000.0
2008-05-30 04:27:00,2.0711,2.07149,2.07097,2.07136,13700000.0
2008-05-30 04:28:00,2.07122,2.07141,2.07108,2.07108,6900000.0
2008-05-30 04:29:00,2.0718,2.0721,2.0718,2.0721,2900000.0
2008-05-30 04:30:00,2.0721,2.0721,2.0721,2.0721,1100000.0
2008-05-30 04:31:00,2.0713,2.07152,2.07102,2.07138,12700000.0
2008-05-30 04:32:00,2.0714,2.0714,2.0714,2.0714,8800000.0
2008-05-30 04:33:00,2.0721,2.0721,2.0721,2.0721,900000.0
2008-05-30 04:34:00,2.07093,2.07099,2.07055,2.07056,51500000.0
2008-05-30 04:35:00,2.0714,2.0714,2.071,2.0711,2200000.0
2008-05-30 04:36:00,2.0712,2.07195,2.0712,2.0719,6000000.0
2008-05-30 04:37:00,2.07195,2.0722,2.07065,2.07065,11000000.0
2008-05-30 04:38:00,2.07085,2.0713,2.07085,2.071,4000000.0
2008-05-30 04:39:00,2.0708,2.0708,2.0708,2.0708,500000.0
2008-05-30 04:40:00,2.0706,2.07155,2.0702,2.0715,9000000.0
2008-05-30 04:41:00,2.0714,2.0717,2.0714,2.0717,1900000.0
2008-05-30 04:42:00,2.0717,2.0718,2.0716,2.0717,11100000.0
2008-05-30 04:43:00,2.0717,2.0717,2.0714,2.0714,5900000.0
2008-05-30 04:44:00,2.0714,2.0719,2.0714,2.0714,8500000.0
2008-05-30 04:45:00,2.0714,2.0714,2.0714,2.0714,9200000.0
2008-05-30 04:46:00,2.0714,2.0715,2.0709,2.0712,19900000.0
2008-05-30 04:47:00,2.0711,2.0712,2.0711,2.0712,3900000.0
2008-05-30 04:48:00,2.0712,2.0717,2.0712,2.0717,14700000.0
2008-05-30 04:49:00,2.0716,2.0717,2.0708,2.0708,27500000.0
2008-05-30 04:50:00,2.0708,2.0712,2.0708,2.0712,23300000.0
2008-05-30 04:51:00,2.0712,2.0716,2.0712,2.0716,14100000.0
2008-05-30 04:52:00,2.0712,2.0714,2.0712,2.0712,16700000.0
2008-05-30 04:53:00,2.0713,2.0713,2.0713,2.0713,4300000.0
2008-05-30 04:54:00,2.0713,2.0715,2.0709,2.0713,45700000.0
2008-05-30 04:55:00,2.0713,2.0717,2.0712,2.0716,30500000.0
2008-05-30 04:56:00,2.0716,2.0717,2.0711,2.0717,13400000.0
2008-05-30 04:57:00,2.0718,2.0718,2.0716,2.0718,14700000.0
2008-05-30 04:58:00,2.0719,2.072,2.0718,2.0719,7800000.0
2008-05-30 04:59:00,2.0719,2.0719,2.0719,2.0719,800000.0
2008-05-30 05:00:00,2.0717,2.072,2.0717,2.072,7400000.0
2008-05-30 05:01:00,2.0721,2.0721,2.072,2.072,3900000.0
2008-05-30 05:02:00,2.0718,2.0724,2.0717,2.0724,34400000.0
2008-05-30 05:03:00,2.0724,2.0724,2.0724,2.0724,1900000.0
2008-05-30 05:04:00,2.0724,2.0724,2.0724,2.0724,3100000.0
2008-05-30 05:05:00,2.0724,2.0724,2.0724,2.0724,2500000.0
2008-05-30 05:06:00,2.0724,2.0724,2.0724,2.0724,7900000.0
2008-05-30 05:07:00,2.0724,2.0724,2.0717,2.0724,5700000.0
2008-05-30 05:08:00,2.0724,2.0724,2.0717,2.0717,20500000.0
2008-05-30 05:09:00,2.0717,2.0717,2.0715,2.0716,15100000.0
2008-05-30 05:10:00,2.0716,2.0719,2.0716,2.0716,13900000.0
2008-05-30 05:11:00,2.0717,2.0717,2.0716,2.0716,6000000.0
2008-05-30 05:12:00,2.0718,2.0718,2.0715,2.0715,8300000.0
2008-05-30 05:13:00,2.0715,2.0717,2.0715,2.0715,12000000.0
2008-05-30 05:14:00,2.0715,2.0715,2.0715,2.0715,7600000.0
2008-05-30 05:15:00,2.0715,2.0715,2.0715,2.0715,7900000.0
2008-05-30 05:16:00,2.0715,2.0718,2.0715,2.0715,17100000.0
2008-05-30 05:17:00,2.0716,2.0717,2.0716,2.0717,6400000.0
2008-05-30 05:18:00,2.0716,2.0718,2.0716,2.0718,3900000.0
2008-05-30 05:19:00,2.0717,2.0724,2.0717,2.0724,25300000.0
2008-05-30 05:20:00,2.0724,2.0724,2.0724,2.0724,5600000.0
2008-05-30 05:21:00,2.0717,2.072,2.0716,2.0718,12000000.0
2008-05-30 05:22:00,2.0717,2.0718,2.0716,2.0716,20700000.0
2008-05-30 05:23:00,2.0718,2.0718,2.0716,2.0716,2000000.0
2008-05-30 05:24:00,2.0717,2.0717,2.0717,2.0717,600000.0
2008-05-30 05:25:00,2.0718,2.0718,2.0718,2.0718,600000.0
2008-05-30 05:26:00,2.0716,2.0718,2.0716,2.0718,1900000.0
2008-05-30 05:27:00,2.0719,2.0719,2.0716,2.0717,6500000.0
2008-05-30 05:28:00,2.0716,2.0717,2.0716,2.0716,2700000.0
2008-05-30 05:29:00,2.0714,2.0716,2.0714,2.0716,3700000.0
2008-05-30 05:30:00,2.0716,2.0716,2.0716,2.0716,2100000.0
2008-05-30 05:31:00,2.0716,2.0716,2.0716,2.0716,2900000.0
2008-05-30 05:32:00,2.07139,2.0714,2.07105,2.07112,2400000.0
2008-05-30 05:33:00,2.0716,2.0717,2.0716,2.0716,20900000.0
2008-05-30 05:34:00,2.0716,2.0716,2.071,2.0712,26900000.0
2008-05-30 05:35:00,2.0711,2.0712,2.0711,2.0712,2700000.0
2008-05-30 05:36:00,2.0711,2.0717,2.0711,2.0717,15900000.0
2008-05-30 05:37:00,2.0717,2.072,2.0717,2.0717,28900000.0
2008-05-30 05:38:00,2.0718,2.0719,2.0717,2.0717,27400000.0
2008-05-30 05:39:00,2.0717,2.0718,2.0717,2.0717,12000000.0
2008-05-30 05:40:00,2.0717,2.0717,2.0717,2.0717,8000000.0
2008-05-30 05:41:00,2.0717,2.0717,2.0717,2.0717,3800000.0
2008-05-30 05:42:00,2.0717,2.0717,2.071,2.0717,12800000.0
2008-05-30 05:43:00,2.0717,2.0717,2.0717,2.0717,3400000.0
2008-05-30 05:44:00,2.0717,2.0717,2.071,2.0711,8500000.0
2008-05-30 05:45:00,2.0711,2.0715,2.0711,2.0714,18500000.0
2008-05-30 05:46:00,2.0715,2.0716,2.0715,2.0716,18300000.0
2008-05-30 05:47:00,2.0716,2.0716,2.0716,2.0716,3700000.0
2008-05-30 05:48:00,2.0716,2.0718,2.0716,2.0718,2500000.0
2008-05-30 05:49:00,2.0717,2.0718,2.0717,2.0718,1200000.0
2008-05-30 05:50:00,2.0717,2.0717,2.0716,2.0716,10500000.0
2008-05-30 05:51:00,2.0716,2.0716,2.0716,2.0716,3800000.0
2008-05-30 05:52:00,2.0715,2.0717,2.0715,2.0717,3500000.0
2008-05-30 05:53:00,2.0717,2.072,2.0717,2.0717,10100000.0
2008-05-30 05:54:00,2.0718,2.0718,2.0717,2.0717,13000000.0
2008-05-30 05:55:00,2.0717,2.0719,2.0717,2.0717,4900000.0
2008-05-30 05:56:00,2.0714,2.0715,2.0714,2.0714,24600000.0
2008-05-30 05:57:00,2.0721,2.0721,2.0717,2.0718,17500000.0
2008-05-30 05:58:00,2.0718,2.0718,2.0717,2.0717,2900000.0
2008-05-30 05:59:00,2.0719,2.072,2.0719,2.072,2500000.0
2008-05-30 06:00:00,2.072,2.072,2.072,2.072,1900000.0
2008-05-30 06:01:00,2.0721,2.0723,2.0721,2.0722,10100000.0
2008-05-30 06:02:00,2.0722,2.0724,2.0722,2.0724,33700000.0
2008-05-30 06:03:00,2.0724,2.0727,2.0722,2.0722,8100000.0
2008-05-30 06:04:00,2.0722,2.0725,2.0722,2.0722,15800000.0
2008-05-30 06:05:00,2.0722,2.0722,2.0722,2.0722,5200000.0
2008-05-30 06:06:00,2.0722,2.0722,2.0722,2.0722,2000000.0
2008-05-30 06:07:00,2.0718,2.0722,2.0718,2.0722,4400000.0
2008-05-30 06:08:00,2.0722,2.0722,2.0722,2.0722,7700000.0
2008-05-30 06:09:00,2.0722,2.0722,2.0722,2.0722,5900000.0
2008-05-30 06:10:00,2.0722,2.0722,2.0722,2.0722,7900000.0
2008-05-30 06:11:00,2.0722,2.0722,2.0722,2.0722,1200000.0
2008-05-30 06:12:00,2.0713,2.0722,2.0713,2.0722,4500000.0
2008-05-30 06:13:00,2.0722,2.0722,2.0714,2.0722,3600000.0
2008-05-30 06:14:00,2.0722,2.0722,2.0722,2.0722,11800000.0
2008-05-30 06:15:00,2.0714,2.0714,2.0714,2.0714,500000.0
2008-05-30 06:16:00,2.0714,2.0722,2.0714,2.0722,12900000.0
2008-05-30 06:17:00,2.0722,2.0723,2.0722,2.0722,3600000.0
2008-05-30 06:18:00,2.0722,2.0722,2.0722,2.0722,1700000.0
2008-05-30 06:19:00,2.0722,2.0722,2.0714,2.0714,3200000.0
2008-05-30 06:20:00,2.0722,2.0722,2.0722,2.0722,11900000.0
2008-05-30 06:21:00,2.0722,2.0722,2.0722,2.0722,6000000.0
2008-05-30 06:22:00,2.0722,2.0722,2.0722,2.0722,3100000.0
2008-05-30 06:23:00,2.0722,2.0722,2.0722,2.0722,700000.0
2008-05-30 06:24:00,2.0713,2.0722,2.0713,2.0722,6200000.0
2008-05-30 06:25:00,2.0722,2.0722,2.0722,2.0722,2300000.0
2008-05-30 06:26:00,2.0722,2.0722,2.0722,2.0722,6400000.0
2008-05-30 06:27:00,2.0722,2.0722,2.0722,2.0722,3100000.0
2008-05-30 06:28:00,2.0722,2.0722,2.0722,2.0722,1900000.0
2008-05-30 06:29:00,2.0722,2.0722,2.0722,2.0722,6300000.0
2008-05-30 06:30:00,2.0722,2.0722,2.0722,2.0722,9500000.0
2008-05-30 06:31:00,2.0722,2.0722,2.0722,2.0722,2300000.0
2008-05-30 06:32:00,2.0722,2.0722,2.0722,2.0722,5600000.0
2008-05-30 06:33:00,2.07172,2.072,2.07134,2.07176,4800000.0
2008-05-30 06:34:00,2.0722,2.0722,2.0722,2.0722,9900000.0
2008-05-30 06:35:00,2.0722,2.0722,2.0722,2.0722,6500000.0
2008-05-30 06:36:00,2.0722,2.0722,2.0722,2.0722,500000.0
2008-05-30 06:37:00,2.0715,2.0722,2.0715,2.0722,4200000.0
2008-05-30 06:38:00,2.0722,2.0722,2.0722,2.0722,3000000.0
2008-05-30 06:39:00,2.0714,2.0714,2.0714,2.0714,1400000.0
2008-05-30 06:40:00,2.0714,2.0722,2.0714,2.0722,3300000.0
2008-05-30 06:41:00,2.0722,2.0722,2.0722,2.0722,11700000.0
2008-05-30 06:42:00,2.0722,2.0722,2.0711,2.0711,19000000.0
2008-05-30 06:43:00,2.0722,2.0722,2.0722,2.0722,2600000.0
2008-05-30 06:44:00,2.0722,2.0722,2.0722,2.0722,4400000.0
2008-05-30 06:45:00,2.0722,2.0722,2.0714,2.0714,8900000.0
2008-05-30 06:46:00,2.0713,2.0722,2.0713,2.0722,23700000.0
2008-05-30 06:47:00,2.0722,2.0722,2.0722,2.0722,3700000.0
2008-05-30 06:48:00,2.0722,2.0722,2.0722,2.0722,6300000.0
2008-05-30 06:49:00,2.07087,2.07123,2.07079,2.07123,2400000.0
2008-05-30 06:50:00,2.0711,2.0722,2.0711,2.0722,8400000.0
2008-05-30 06:51:00,2.0722,2.0722,2.0722,2.0722,5300000.0
2008-05-30 06:52:00,2.0722,2.0722,2.0712,2.0712,9800000.0
2008-05-30 06:53:00,2.0712,2.0713,2.0711,2.0711,13300000.0
2008-05-30 06:54:00,2.0712,2.0712,2.0711,2.0712,10200000.0
2008-05-30 06:55:00,2.0713,2.0717,2.0713,2.0717,23400000.0
2008-05-30 06:56:00,2.0718,2.0718,2.0716,2.0717,2700000.0
2008-05-30 06:57:00,2.0718,2.0718,2.0714,2.0714,5300000.0
2008-05-30 06:58:00,2.0714,2.0714,2.0713,2.0713,6900000.0
2008-05-30 06:59:00,2.0713,2.0714,2.0713,2.0714,13100000.0
2008-05-30 07:00:00,2.0715,2.0715,2.0714,2.0714,1100000.0
2008-05-30 07:01:00,2.0715,2.0715,2.0715,2.0715,4600000.0
2008-05-30 07:02:00,2.0715,2.0718,2.0713,2.0718,22700000.0
2008-05-30 07:03:00,2.0718,2.072,2.0717,2.0718,14100000.0
2008-05-30 07:04:00,2.072,2.072,2.0718,2.072,22000000.0
2008-05-30 07:05:00,2.072,2.072,2.072,2.072,2000000.0
2008-05-30 07:06:00,2.0717,2.072,2.0717,2.072,3200000.0
2008-05-30 07:07:00,2.072,2.072,2.0717,2.0719,6600000.0
2008-05-30 07:08:00,2.0719,2.0719,2.0715,2.0718,20200000.0
2008-05-30 07:09:00,2.0719,2.0719,2.0715,2.0716,17700000.0
2008-05-30 07:10:00,2.0716,2.0718,2.0716,2.0716,11900000.0
2008-05-30 07:11:00,2.0716,2.0719,2.0716,2.0718,26100000.0
2008-05-30 07:12:00,2.0718,2.0718,2.0713,2.0714,13900000.0
2008-05-30 07:13:00,2.0714,2.0714,2.0714,2.0714,7500000.0
2008-05-30 07:14:00,2.0714,2.0715,2.0712,2.0715,26900000.0
2008-05-30 07:15:00,2.0714,2.0714,2.0708,2.071,22900000.0
2008-05-30 07:16:00,2.0711,2.0713,2.0711,2.0713,7600000.0
2008-05-30 07:17:00,2.0712,2.0713,2.0712,2.0713,7100000.0
2008-05-30 07:18:00,2.0713,2.0714,2.071,2.071,17900000.0
2008-05-30 07:19:00,2.0711,2.0717,2.0711,2.0716,15900000.0
2008-05-30 07:20:00,2.0717,2.0718,2.0712,2.0713,28800000.0
2008-05-30 07:21:00,2.0713,2.0715,2.0711,2.0714,48100000.0
2008-05-30 07:22:00,2.0714,2.0714,2.071,2.071,25400000.0
2008-05-30 07:23:00,2.0711,2.0716,2.0708,2.0713,76500000.0
2008-05-30 07:24:00,2.0713,2.0716,2.0712,2.0714,20800000.0
2008-05-30 07:25:00,2.0712,2.0716,2.0712,2.0715,11200000.0
2008-05-30 07:26:00,2.0716,2.0717,2.071,2.0712,28600000.0
2008-05-30 07:27:00,2.071,2.0716,2.071,2.0716,21600000.0
2008-05-30 07:28:00,2.0715,2.0718,2.0712,2.0716,18300000.0
2008-05-30 07:29:00,2.0718,2.0718,2.0712,2.0716,10000000.0
2008-05-30 07:30:00,2.0715,2.072,2.0713,2.0717,15800000.0
2008-05-30 07:31:00,2.0718,2.0722,2.0717,2.0721,15900000.0
2008-05-30 07:32:00,2.0722,2.0722,2.0721,2.0722,12500000.0
2008-05-30 07:33:00,2.0722,2.0722,2.0721,2.0721,10600000.0
2008-05-30 07:34:00,2.0721,2.0722,2.0721,2.0721,5200000.0
2008-05-30 07:35:00,2.0721,2.0723,2.0721,2.0723,25300000.0
2008-05-30 07:36:00,2.0723,2.0727,2.0723,2.0727,21300000.0
2008-05-30 07:37:00,2.0728,2.0728,2.0727,2.0727,8400000.0
2008-05-30 07:38:00,2.0727,2.073,2.0727,2.0727,21400000.0
2008-05-30 07:39:00,2.0728,2.0729,2.0727,2.0729,8600000.0
2008-05-30 07:40:00,2.0727,2.0727,2.0727,2.0727,8200000.0
2008-05-30 07:41:00,2.0727,2.0727,2.0727,2.0727,2700000.0
2008-05-30 07:42:00,2.07209,2.07213,2.07184,2.07207,26700000.0
2008-05-30 07:43:00,2.0727,2.0727,2.0727,2.0727,5800000.0
2008-05-30 07:44:00,2.0727,2.0727,2.0727,2.0727,12000000.0
2008-05-30 07:45:00,2.0727,2.0727,2.0727,2.0727,3600000.0
2008-05-30 07:46:00,2.0727,2.0727,2.0722,2.0722,25300000.0
2008-05-30 07:47:00,2.0722,2.0722,2.0722,2.0722,24000000.0
2008-05-30 07:48:00,2.0722,2.0722,2.0722,2.0722,23000000.0
2008-05-30 07:49:00,2.0722,2.0722,2.0722,2.0722,12700000.0
2008-05-30 07:50:00,2.0722,2.0722,2.0717,2.0717,15900000.0
2008-05-30 07:51:00,2.0717,2.0721,2.0717,2.0721,5800000.0
2008-05-30 07:52:00,2.0721,2.0724,2.0721,2.0722,15100000.0
2008-05-30 07:53:00,2.0722,2.0722,2.0722,2.0722,2300000.0
2008-05-30 07:54:00,2.0723,2.0723,2.0722,2.0722,2600000.0
2008-05-30 07:55:00,2.0722,2.0724,2.0722,2.0723,10400000.0
2008-05-30 07:56:00,2.0722,2.0722,2.0722,2.0722,2400000.0
2008-05-30 07:57:00,2.0722,2.0722,2.0722,2.0722,1600000.0
2008-05-30 07:58:00,2.0722,2.0722,2.0722,2.0722,4500000.0
2008-05-30 07:59:00,2.0723,2.0725,2.0722,2.0722,15200000.0
2008-05-30 08:00:00,2.0726,2.0747,2.0722,2.0747,53500000.0
2008-05-30 08:01:00,2.0747,2.0747,2.0741,2.0741,33600000.0
2008-05-30 08:02:00,2.0741,2.075,2.0741,2.0749,64900000.0
2008-05-30 08:03:00,2.0748,2.0756,2.0748,2.0755,64600000.0
2008-05-30 08:04:00,2.0755,2.0772,2.0755,2.0768,50800000.0
2008-05-30 08:05:00,2.0767,2.0767,2.0763,2.0763,15600000.0
2008-05-30 08:06:00,2.0763,2.0763,2.0758,2.0762,19600000.0
2008-05-30 08:07:00,2.0762,2.0762,2.0758,2.0762,43900000.0
2008-05-30 08:08:00,2.0762,2.0762,2.0758,2.0758,24400000.0
2008-05-30 08:09:00,2.0758,2.0761,2.0751,2.0751,64700000.0
2008-05-30 08:10:00,2.0751,2.0752,2.0751,2.0751,50000000.0
2008-05-30 08:11:00,2.0751,2.0751,2.0739,2.0739,97900000.0
2008-05-30 08:12:00,2.0739,2.0739,2.0734,2.0734,34000000.0
2008-05-30 08:13:00,2.0734,2.0737,2.0733,2.0734,55000000.0
2008-05-30 08:14:00,2.0734,2.0741,2.0734,2.0741,48500000.0
2008-05-30 08:15:00,2.074,2.0741,2.0738,2.074,50400000.0
2008-05-30 08:16:00,2.074,2.0748,2.074,2.07465,41400000.0
2008-05-30 08:17:00,2.0745,2.07495,2.0741,2.0749,86100000.0
2008-05-30 08:18:00,2.0749,2.0751,2.0749,2.0751,29900000.0
2008-05-30 08:19:00,2.0751,2.0751,2.0745,2.0745,61000000.0
2008-05-30 08:20:00,2.0745,2.0745,2.0741,2.0742,35700000.0
2008-05-30 08:21:00,2.074,2.0752,2.0736,2.0752,74100000.0
2008-05-30 08:22:00,2.0752,2.07555,2.0752,2.0755,17600000.0
2008-05-30 08:23:00,2.0755,2.0762,2.0755,2.0761,37700000.0
2008-05-30 08:24:00,2.0762,2.0766,2.0761,2.0764,63000000.0
2008-05-30 08:25:00,2.0764,2.07675,2.0761,2.0761,78300000.0
2008-05-30 08:26:00,2.0761,2.0761,2.0757,2.0759,95400000.0
2008-05-30 08:27:00,2.0759,2.0759,2.0755,2.0757,54100000.0
2008-05-30 08:28:00,2.0757,2.0757,2.0752,2.0752,34500000.0
2008-05-30 08:29:00,2.0752,2.0752,2.075,2.0752,7900000.0
2008-05-30 08:30:00,2.0752,2.0752,2.0742,2.0744,70200000.0
2008-05-30 08:31:00,2.0744,2.0748,2.0742,2.0745,30600000.0
2008-05-30 08:32:00,2.0744,2.0749,2.0744,2.0748,75400000.0
2008-05-30 08:33:00,2.0748,2.0752,2.0748,2.075,21000000.0
2008-05-30 08:34:00,2.075,2.075,2.0743,2.0748,26700000.0
2008-05-30 08:35:00,2.0749,2.0749,2.0746,2.0748,11500000.0
2008-05-30 08:36:00,2.0749,2.0756,2.0748,2.0756,24700000.0
2008-05-30 08:37:00,2.0755,2.0756,2.0751,2.0755,15000000.0
2008-05-30 08:38:00,2.0755,2.0756,2.0751,2.0751,47700000.0
2008-05-30 08:39:00,2.0751,2.0751,2.0743,2.0743,114000000.0
2008-05-30 08:40:00,2.0743,2.0746,2.0743,2.0743,75200000.0
2008-05-30 08:41:00,2.0743,2.0743,2.0734,2.0737,101800000.0
2008-05-30 08:42:00,2.0737,2.0737,2.073,2.073,66800000.0
2008-05-30 08:43:00,2.0729,2.0738,2.0726,2.0738,55600000.0
2008-05-30 08:44:00,2.0736,2.0739,2.0733,2.0738,47100000.0
2008-05-30 08:45:00,2.0738,2.074,2.0738,2.074,68900000.0
2008-05-30 08:46:00,2.074,2.074,2.0733,2.0735,57000000.0
2008-05-30 08:47:00,2.0736,2.0751,2.07355,2.0746,81700000.0
2008-05-30 08:48:00,2.0745,2.0748,2.0744,2.0745,58700000.0
2008-05-30 08:49:00,2.0744,2.0757,2.0744,2.0754,67500000.0
2008-05-30 08:50:00,2.0755,2.0757,2.0747,2.0748,67500000.0
2008-05-30 08:51:00,2.0748,2.0749,2.0741,2.0745,120000000.0
2008-05-30 08:52:00,2.0745,2.0745,2.0735,2.0735,73400000.0
2008-05-30 08:53:00,2.0735,2.0736,2.0729,2.0734,90000000.0
2008-05-30 08:54:00,2.0735,2.0739,2.0734,2.0735,92600000.0
2008-05-30 08:55:00,2.0735,2.0735,2.0734,2.0735,100500000.0
2008-05-30 08:56:00,2.0735,2.0735,2.073,2.0735,82900000.0
2008-05-30 08:57:00,2.0735,2.0736,2.0734,2.0735,71800000.0
2008-05-30 08:58:00,2.0735,2.0735,2.0734,2.0735,39900000.0
2008-05-30 08:59:00,2.0735,2.0741,2.0734,2.0741,69100000.0
2008-05-30 09:00:00,2.0741,2.0741,2.0735,2.0735,105400000.0
2008-05-30 09:01:00,2.0735,2.0735,2.0734,2.0735,67400000.0
2008-05-30 09:02:00,2.0735,2.0745,2.0735,2.0743,68000000.0
2008-05-30 09:03:00,2.0743,2.0743,2.074,2.074,8700000.0
2008-05-30 09:04:00,2.074,2.074,2.0734,2.0734,120300000.0
2008-05-30 09:05:00,2.0734,2.0737,2.0733,2.0735,106800000.0
2008-05-30 09:06:00,2.0735,2.0736,2.0733,2.0733,81200000.0
2008-05-30 09:07:00,2.07275,2.07275,2.07185,2.07264,21200000.0
2008-05-30 09:08:00,2.0733,2.0735,2.0733,2.0734,28800000.0
2008-05-30 09:09:00,2.0734,2.0736,2.0733,2.0735,51600000.0
2008-05-30 09:10:00,2.0734,2.0736,2.0728,2.0733,58100000.0
2008-05-30 09:11:00,2.0733,2.0735,2.0732,2.0733,100300000.0
2008-05-30 09:12:00,2.0733,2.0741,2.07255,2.0732,162400000.0
2008-05-30 09:13:00,2.0732,2.0737,2.0732,2.0734,49900000.0
2008-05-30 09:14:00,2.0734,2.0734,2.073,2.0732,95000000.0
2008-05-30 09:15:00,2.07315,2.0739,2.07315,2.0735,50600000.0
2008-05-30 09:16:00,2.07335,2.0735,2.073,2.0734,51500000.0
2008-05-30 09:17:00,2.0733,2.0735,2.073,2.0732,29200000.0
2008-05-30 09:18:00,2.0732,2.0742,2.0732,2.0742,30100000.0
2008-05-30 09:19:00,2.0741,2.07525,2.0741,2.075,57400000.0
2008-05-30 09:20:00,2.075,2.0759,2.075,2.0756,81500000.0
2008-05-30 09:21:00,2.0756,2.0758,2.0744,2.0746,74700000.0
2008-05-30 09:22:00,2.0748,2.0759,2.0748,2.0755,55400000.0
2008-05-30 09:23:00,2.0755,2.0762,2.0755,2.0762,55300000.0
2008-05-30 09:24:00,2.0761,2.0765,2.076,2.0762,23300000.0
2008-05-30 09:25:00,2.0762,2.0767,2.0761,2.0761,33500000.0
2008-05-30 09:26:00,2.0763,2.0763,2.0758,2.076,46900000.0
2008-05-30 09:27:00,2.076,2.076,2.0758,2.076,53400000.0
2008-05-30 09:28:00,2.076,2.0768,2.076,2.07665,32500000.0
2008-05-30 09:29:00,2.07665,2.0767,2.076,2.076,35500000.0
2008-05-30 09:30:00,2.076,2.0761,2.0758,2.0758,52600000.0
2008-05-30 09:31:00,2.0759,2.0759,2.0758,2.0758,15500000.0
2008-05-30 09:32:00,2.0758,2.0758,2.0754,2.0754,56000000.0
2008-05-30 09:33:00,2.0754,2.0764,2.0754,2.07625,54800000.0
2008-05-30 09:34:00,2.0764,2.0771,2.076,2.0762,55400000.0
2008-05-30 09:35:00,2.0762,2.0771,2.076,2.07695,40300000.0
2008-05-30 09:36:00,2.077,2.077,2.07625,2.0768,60800000.0
2008-05-30 09:37:00,2.0768,2.0768,2.0759,2.0762,68300000.0
2008-05-30 09:38:00,2.0764,2.0765,2.0759,2.0764,51900000.0
2008-05-30 09:39:00,2.0765,2.0776,2.0765,2.0769,44300000.0
2008-05-30 09:40:00,2.0776,2.0785,2.0769,2.0779,57100000.0
2008-05-30 09:41:00,2.078,2.0782,2.0773,2.0773,85100000.0
2008-05-30 09:42:00,2.0774,2.0775,2.0768,2.077,47600000.0
2008-05-30 09:43:00,2.077,2.0771,2.0766,2.0766,87800000.0
2008-05-30 09:44:00,2.0766,2.0767,2.0759,2.0764,60600000.0
2008-05-30 09:45:00,2.0764,2.0765,2.0752,2.0752,51900000.0
2008-05-30 09:46:00,2.0752,2.0765,2.0752,2.0762,41000000.0
2008-05-30 09:47:00,2.0762,2.0762,2.0756,2.0756,62200000.0
2008-05-30 09:48:00,2.0756,2.0762,2.0756,2.0759,52200000.0
2008-05-30 09:49:00,2.07595,2.0761,2.0756,2.0756,44300000.0
2008-05-30 09:50:00,2.0756,2.0756,2.0752,2.0752,24000000.0
2008-05-30 09:51:00,2.0752,2.0752,2.0749,2.0749,40100000.0
2008-05-30 09:52:00,2.0749,2.0749,2.0745,2.0748,59750000.0
2008-05-30 09:53:00,2.0747,2.0755,2.0747,2.0754,45800000.0
2008-05-30 09:54:00,2.0754,2.0755,2.0752,2.0752,60500000.0
2008-05-30 09:55:00,2.0752,2.0756,2.0752,2.0754,34000000.0
2008-05-30 09:56:00,2.0754,2.0756,2.0754,2.0754,26400000.0
2008-05-30 09:57:00,2.0754,2.076,2.0754,2.0758,33700000.0
2008-05-30 09:58:00,2.0759,2.076,2.0756,2.0759,66500000.0
2008-05-30 09:59:00,2.0759,2.0761,2.0756,2.0759,69700000.0
2008-05-30 10:00:00,2.0759,2.0759,2.0752,2.0755,52400000.0
2008-05-30 10:01:00,2.0756,2.07635,2.0756,2.0762,33700000.0
2008-05-30 10:02:00,2.0763,2.0766,2.0761,2.0766,50700000.0
2008-05-30 10:03:00,2.0766,2.077,2.0762,2.0762,66800000.0
2008-05-30 10:04:00,2.0762,2.0763,2.0758,2.0758,91500000.0
2008-05-30 10:05:00,2.0758,2.0759,2.0758,2.0758,37500000.0
2008-05-30 10:06:00,2.0758,2.076,2.0758,2.0758,37200000.0
2008-05-30 10:07:00,2.0758,2.0759,2.0752,2.0752,66300000.0
2008-05-30 10:08:00,2.0752,2.0759,2.0751,2.0752,88800000.0
2008-05-30 10:09:00,2.0752,2.0753,2.0746,2.0746,79700000.0
2008-05-30 10:10:00,2.0746,2.0752,2.0746,2.0746,49500000.0
2008-05-30 10:11:00,2.0746,2.0748,2.0741,2.07425,78200000.0
2008-05-30 10:12:00,2.0743,2.0746,2.0742,2.0743,63500000.0
2008-05-30 10:13:00,2.0743,2.0747,2.0742,2.0745,35700000.0
2008-05-30 10:14:00,2.0745,2.0747,2.0744,2.0746,17600000.0
2008-05-30 10:15:00,2.0746,2.075,2.0744,2.0748,38100000.0
2008-05-30 10:16:00,2.075,2.0751,2.0743,2.0746,53000000.0
2008-05-30 10:17:00,2.0746,2.075,2.0746,2.0748,43900000.0
2008-05-30 10:18:00,2.0747,2.0752,2.0746,2.0747,30100000.0
2008-05-30 10:19:00,2.0748,2.0755,2.0748,2.0753,36700000.0
2008-05-30 10:20:00,2.0753,2.0754,2.075,2.075,25500000.0
2008-05-30 10:21:00,2.0749,2.075,2.0745,2.0745,37400000.0
2008-05-30 10:22:00,2.0745,2.07465,2.074,2.0742,78900000.0
2008-05-30 10:23:00,2.0743,2.0746,2.074,2.0742,68300000.0
2008-05-30 10:24:00,2.0742,2.0743,2.074,2.074,69300000.0
2008-05-30 10:25:00,2.074,2.0741,2.074,2.074,51600000.0
2008-05-30 10:26:00,2.074,2.0742,2.074,2.074,48200000.0
2008-05-30 10:27:00,2.074,2.0741,2.074,2.074,44500000.0
2008-05-30 10:28:00,2.0737,2.074,2.0736,2.0736,55200000.0
2008-05-30 10:29:00,2.0736,2.07365,2.0731,2.0735,42900000.0
2008-05-30 10:30:00,2.0735,2.0735,2.0728,2.0728,89700000.0
2008-05-30 10:31:00,2.0728,2.0728,2.0713,2.0713,83000000.0
2008-05-30 10:32:00,2.0713,2.0715,2.0711,2.0711,90900000.0
2008-05-30 10:33:00,2.0711,2.0711,2.0702,2.0702,80700000.0
2008-05-30 10:34:00,2.0702,2.0711,2.0702,2.0709,71600000.0
2008-05-30 10:35:00,2.0708,2.0711,2.0705,2.0707,39500000.0
2008-05-30 10:36:00,2.0707,2.0707,2.0702,2.0704,40600000.0
2008-05-30 10:37:00,2.07025,2.0709,2.0702,2.0707,37100000.0
2008-05-30 10:38:00,2.0707,2.0707,2.0702,2.0704,60300000.0
2008-05-30 10:39:00,2.0704,2.0706,2.0702,2.0702,61600000.0
2008-05-30 10:40:00,2.0702,2.0702,2.07,2.0701,29600000.0
2008-05-30 10:41:00,2.0701,2.0702,2.07,2.07,53400000.0
2008-05-30 10:42:00,2.07,2.07,2.0696,2.0696,98000000.0
2008-05-30 10:43:00,2.0696,2.0696,2.0695,2.0696,47200000.0
2008-05-30 10:44:00,2.0696,2.0698,2.0695,2.0696,55600000.0
2008-05-30 10:45:00,2.0697,2.0698,2.069,2.0693,47100000.0
2008-05-30 10:46:00,2.06915,2.0693,2.0689,2.0689,50300000.0
2008-05-30 10:47:00,2.0688,2.0695,2.0688,2.0693,74081000.0
2008-05-30 10:48:00,2.0693,2.0695,2.0692,2.0692,19600000.0
2008-05-30 10:49:00,2.0692,2.07,2.069,2.0699,52400000.0
2008-05-30 10:50:00,2.0699,2.0707,2.06965,2.0707,53500000.0
2008-05-30 10:51:00,2.0708,2.0709,2.0703,2.0706,31700000.0
2008-05-30 10:52:00,2.0706,2.0718,2.0706,2.0716,33000000.0
2008-05-30 10:53:00,2.0717,2.0721,2.0714,2.0716,37200000.0
2008-05-30 10:54:00,2.0716,2.072,2.0716,2.0717,32500000.0
2008-05-30 10:55:00,2.0717,2.0718,2.0711,2.0713,53100000.0
2008-05-30 10:56:00,2.0713,2.0713,2.0711,2.0712,34400000.0
2008-05-30 10:57:00,2.0712,2.0713,2.071,2.0712,31900000.0
2008-05-30 10:58:00,2.0712,2.0712,2.071,2.0711,12600000.0
2008-05-30 10:59:00,2.0711,2.0712,2.0705,2.071,73400000.0
2008-05-30 11:00:00,2.0709,2.0709,2.0705,2.0705,39400000.0
2008-05-30 11:01:00,2.0705,2.0712,2.0705,2.0709,22200000.0
2008-05-30 11:02:00,2.0709,2.0709,2.07,2.0701,76200000.0
2008-05-30 11:03:00,2.0701,2.0703,2.07,2.0703,20500000.0
2008-05-30 11:04:00,2.0703,2.071,2.0703,2.0709,40800000.0
2008-05-30 11:05:00,2.0708,2.0708,2.0705,2.0708,31600000.0
2008-05-30 11:06:00,2.0708,2.0708,2.0705,2.0708,42100000.0
2008-05-30 11:07:00,2.0706,2.071,2.0706,2.07075,28700000.0
2008-05-30 11:08:00,2.07075,2.0712,2.0705,2.0706,60100000.0
2008-05-30 11:09:00,2.0706,2.0706,2.0701,2.0701,52900000.0
2008-05-30 11:10:00,2.0705,2.07065,2.0705,2.07065,65500000.0
2008-05-30 11:11:00,2.07065,2.0709,2.0705,2.0705,116200000.0
2008-05-30 11:12:00,2.0705,2.071,2.07,2.0709,50100000.0
2008-05-30 11:13:00,2.0709,2.0714,2.07085,2.07085,38100000.0
2008-05-30 11:14:00,2.07085,2.071,2.0695,2.0698,74600000.0
2008-05-30 11:15:00,2.0698,2.0702,2.0698,2.07,18700000.0
2008-05-30 11:16:00,2.07,2.0701,2.0698,2.0698,46700000.0
2008-05-30 11:17:00,2.0698,2.0701,2.0698,2.0699,56900000.0
2008-05-30 11:18:00,2.07,2.0704,2.07,2.0704,36400000.0
2008-05-30 11:19:00,2.0703,2.071,2.0703,2.071,43000000.0
2008-05-30 11:20:00,2.071,2.0716,2.071,2.0715,13800000.0
2008-05-30 11:21:00,2.0713,2.0716,2.07105,2.0716,44700000.0
2008-05-30 11:22:00,2.0715,2.0719,2.0715,2.0719,56600000.0
2008-05-30 11:23:00,2.0719,2.0728,2.0716,2.0723,65300000.0
2008-05-30 11:24:00,2.0723,2.0726,2.0722,2.0722,48000000.0
2008-05-30 11:25:00,2.0722,2.0726,2.0722,2.0724,43400000.0
2008-05-30 11:26:00,2.0722,2.0723,2.0722,2.0722,24700000.0
2008-05-30 11:27:00,2.07225,2.0725,2.0722,2.0722,51500000.0
2008-05-30 11:28:00,2.0722,2.0726,2.0719,2.0719,30000000.0
2008-05-30 11:29:00,2.0719,2.0719,2.0714,2.0714,44600000.0
2008-05-30 11:30:00,2.0714,2.0717,2.0714,2.0716,34100000.0
2008-05-30 11:31:00,2.0716,2.0721,2.0715,2.0719,47500000.0
2008-05-30 11:32:00,2.0718,2.0722,2.0718,2.072,20400000.0
2008-05-30 11:33:00,2.072,2.0726,2.0719,2.0722,33200000.0
2008-05-30 11:34:00,2.0722,2.0723,2.0718,2.0718,51600000.0
2008-05-30 11:35:00,2.0718,2.0724,2.0718,2.0722,26400000.0
2008-05-30 11:36:00,2.0723,2.0723,2.0721,2.0722,25700000.0
2008-05-30 11:37:00,2.0723,2.0724,2.0718,2.0719,58500000.0
2008-05-30 11:38:00,2.0719,2.072,2.0718,2.0718,41900000.0
2008-05-30 11:39:00,2.0718,2.0725,2.0718,2.07225,77600000.0
2008-05-30 11:40:00,2.07225,2.0724,2.0718,2.0723,62600000.0
2008-05-30 11:41:00,2.0723,2.0725,2.07205,2.07225,59900000.0
2008-05-30 11:42:00,2.07225,2.0727,2.0721,2.0725,64700000.0
2008-05-30 11:43:00,2.0725,2.0728,2.0723,2.0725,32200000.0
2008-05-30 11:44:00,2.0725,2.0725,2.07215,2.0723,23600000.0
2008-05-30 11:45:00,2.0723,2.0724,2.072,2.0722,50500000.0
2008-05-30 11:46:00,2.0722,2.0724,2.072,2.0722,24700000.0
2008-05-30 11:47:00,2.0722,2.0724,2.072,2.07205,55300000.0
2008-05-30 11:48:00,2.0721,2.0723,2.0719,2.072,70700000.0
2008-05-30 11:49:00,2.072,2.07265,2.0719,2.0725,51800000.0
2008-05-30 11:50:00,2.0724,2.0728,2.0724,2.0724,27100000.0
2008-05-30 11:51:00,2.0724,2.0724,2.0719,2.0719,19100000.0
2008-05-30 11:52:00,2.0719,2.07215,2.0715,2.0721,53800000.0
2008-05-30 11:53:00,2.07215,2.0722,2.0719,2.072,48800000.0
2008-05-30 11:54:00,2.072,2.0722,2.0719,2.0719,37600000.0
2008-05-30 11:55:00,2.072,2.072,2.0715,2.0718,30900000.0
2008-05-30 11:56:00,2.0718,2.0718,2.0713,2.0713,43100000.0
2008-05-30 11:57:00,2.0713,2.0713,2.0707,2.0708,33200000.0
2008-05-30 11:58:00,2.0708,2.071,2.0705,2.0707,19800000.0
2008-05-30 11:59:00,2.0707,2.0707,2.0703,2.0703,20800000.0
2008-05-30 12:00:00,2.0702,2.0706,2.0701,2.0706,29900000.0
2008-05-30 12:01:00,2.0706,2.0706,2.0703,2.0706,46000000.0
2008-05-30 12:02:00,2.0706,2.0707,2.07,2.0704,32800000.0
2008-05-30 12:03:00,2.0706,2.0707,2.0702,2.0703,43100000.0
2008-05-30 12:04:00,2.0703,2.07065,2.0703,2.07065,12300000.0
2008-05-30 12:05:00,2.07065,2.0712,2.07055,2.071,33700000.0
2008-05-30 12:06:00,2.071,2.0716,2.07085,2.0715,36400000.0
2008-05-30 12:07:00,2.0713,2.072,2.0713,2.0717,49500000.0
2008-05-30 12:08:00,2.0719,2.0721,2.0717,2.0718,54900000.0
2008-05-30 12:09:00,2.0717,2.0718,2.0715,2.0715,38400000.0
2008-05-30 12:10:00,2.0715,2.0715,2.0711,2.0712,26900000.0
2008-05-30 12:11:00,2.0712,2.0712,2.0705,2.071,48600000.0
2008-05-30 12:12:00,2.071,2.0714,2.0709,2.07125,32400000.0
2008-05-30 12:13:00,2.0713,2.0719,2.0711,2.07155,28800000.0
2008-05-30 12:14:00,2.07155,2.0718,2.0714,2.0717,40500000.0
2008-05-30 12:15:00,2.0717,2.072,2.0714,2.0714,33200000.0
2008-05-30 12:16:00,2.0714,2.0715,2.0706,2.07065,15300000.0
2008-05-30 12:17:00,2.0706,2.0706,2.0702,2.0704,21700000.0
2008-05-30 12:18:00,2.0704,2.071,2.0704,2.071,10700000.0
2008-05-30 12:19:00,2.071,2.0711,2.07065,2.0707,32800000.0
2008-05-30 12:20:00,2.0707,2.07085,2.0703,2.0705,26900000.0
2008-05-30 12:21:00,2.07045,2.0706,2.0703,2.0703,10300000.0
2008-05-30 12:22:00,2.0703,2.0704,2.0702,2.0703,32200000.0
2008-05-30 12:23:00,2.0702,2.0705,2.0702,2.07035,25700000.0
2008-05-30 12:24:00,2.0703,2.0706,2.0703,2.0703,16700000.0
2008-05-30 12:25:00,2.0703,2.0706,2.0702,2.0703,52300000.0
2008-05-30 12:26:00,2.0703,2.0705,2.0702,2.0703,44100000.0
2008-05-30 12:27:00,2.0703,2.0704,2.0702,2.0702,45100000.0
2008-05-30 12:28:00,2.07,2.0701,2.0694,2.0695,27700000.0
2008-05-30 12:29:00,2.0695,2.0698,2.0693,2.0698,35900000.0
2008-05-30 12:30:00,2.07,2.07,2.0694,2.0697,43100000.0
2008-05-30 12:31:00,2.0697,2.0704,2.069,2.0699,55600000.0
2008-05-30 12:32:00,2.0698,2.07,2.0694,2.0698,52100000.0
2008-05-30 12:33:00,2.0698,2.07,2.0697,2.0699,34200000.0
2008-05-30 12:34:00,2.0699,2.07,2.0693,2.0698,34100000.0
2008-05-30 12:35:00,2.0698,2.0698,2.0692,2.0692,12900000.0
2008-05-30 12:36:00,2.0692,2.0697,2.069,2.069,35800000.0
2008-05-30 12:37:00,2.069,2.0692,2.0686,2.0692,30600000.0
2008-05-30 12:38:00,2.069,2.0693,2.0685,2.0688,28900000.0
2008-05-30 12:39:00,2.06865,2.0697,2.0686,2.0693,46500000.0
2008-05-30 12:40:00,2.0693,2.0697,2.06915,2.0693,28800000.0
2008-05-30 12:41:00,2.0693,2.0693,2.0686,2.0686,33300000.0
2008-05-30 12:42:00,2.0685,2.0687,2.0684,2.0685,26700000.0
2008-05-30 12:43:00,2.0685,2.0685,2.0681,2.0681,55700000.0
2008-05-30 12:44:00,2.0681,2.0684,2.0681,2.0683,54000000.0
2008-05-30 12:45:00,2.0682,2.0687,2.068,2.068,65700000.0
2008-05-30 12:46:00,2.068,2.0683,2.068,2.06805,59400000.0
2008-05-30 12:47:00,2.06805,2.0685,2.068,2.0682,21700000.0
2008-05-30 12:48:00,2.068,2.0682,2.0674,2.0676,78500000.0
2008-05-30 12:49:00,2.0677,2.0684,2.0676,2.0684,35600000.0
2008-05-30 12:50:00,2.0683,2.0685,2.0682,2.0684,24000000.0
2008-05-30 12:51:00,2.0684,2.0684,2.0678,2.0678,44700000.0
2008-05-30 12:52:00,2.0678,2.0678,2.0674,2.0675,47000000.0
2008-05-30 12:53:00,2.0675,2.068,2.0675,2.068,23500000.0
2008-05-30 12:54:00,2.0681,2.0683,2.068,2.0682,37900000.0
2008-05-30 12:55:00,2.0682,2.0686,2.0682,2.0686,21700000.0
2008-05-30 12:56:00,2.0686,2.0688,2.0684,2.0684,39600000.0
2008-05-30 12:57:00,2.0684,2.0686,2.0684,2.0684,35300000.0
2008-05-30 12:58:00,2.0686,2.0689,2.0684,2.0687,23500000.0
2008-05-30 12:59:00,2.0686,2.069,2.0685,2.0689,16300000.0
2008-05-30 13:00:00,2.069,2.0692,2.0689,2.069,29800000.0
2008-05-30 13:01:00,2.069,2.0694,2.069,2.0694,33800000.0
2008-05-30 13:02:00,2.0693,2.0693,2.0689,2.0691,15400000.0
2008-05-30 13:03:00,2.06915,2.0695,2.0691,2.0695,22900000.0
2008-05-30 13:04:00,2.0695,2.0705,2.0695,2.0705,27800000.0
2008-05-30 13:05:00,2.0705,2.0705,2.0701,2.0701,25200000.0
2008-05-30 13:06:00,2.0701,2.0702,2.0696,2.0697,65600000.0
2008-05-30 13:07:00,2.0698,2.0698,2.0692,2.0693,46800000.0
2008-05-30 13:08:00,2.0692,2.0693,2.0686,2.06875,54800000.0
2008-05-30 13:09:00,2.0688,2.0689,2.0686,2.06865,44100000.0
2008-05-30 13:10:00,2.0686,2.0692,2.0686,2.069,81100000.0
2008-05-30 13:11:00,2.069,2.069,2.0687,2.0689,50600000.0
2008-05-30 13:12:00,2.0689,2.0689,2.0687,2.0688,34200000.0
2008-05-30 13:13:00,2.0688,2.0688,2.0683,2.0684,69400000.0
2008-05-30 13:14:00,2.0684,2.0684,2.068,2.068,97300000.0
2008-05-30 13:15:00,2.0681,2.0684,2.068,2.0682,35100000.0
2008-05-30 13:16:00,2.0681,2.0686,2.0681,2.0684,51000000.0
2008-05-30 13:17:00,2.0684,2.0686,2.0682,2.0682,35800000.0
2008-05-30 13:18:00,2.0682,2.0684,2.068,2.0681,53300000.0
2008-05-30 13:19:00,2.0681,2.0683,2.0677,2.0677,52000000.0
2008-05-30 13:20:00,2.0677,2.0677,2.0672,2.0675,14400000.0
2008-05-30 13:21:00,2.0675,2.0675,2.067,2.067,40700000.0
2008-05-30 13:22:00,2.067,2.0671,2.0666,2.0667,33000000.0
2008-05-30 13:23:00,2.0667,2.0671,2.0666,2.0671,18100000.0
2008-05-30 13:24:00,2.0671,2.0674,2.0666,2.0671,68800000.0
2008-05-30 13:25:00,2.0671,2.0674,2.0668,2.0668,41400000.0
2008-05-30 13:26:00,2.0668,2.0675,2.0667,2.0675,67500000.0
2008-05-30 13:27:00,2.0674,2.0674,2.0671,2.0671,49100000.0
2008-05-30 13:28:00,2.0672,2.0674,2.0671,2.0674,40500000.0
2008-05-30 13:29:00,2.0672,2.0674,2.0671,2.0672,36700000.0
2008-05-30 13:30:00,2.0673,2.0677,2.0671,2.0671,52000000.0
2008-05-30 13:31:00,2.0671,2.0674,2.0671,2.0673,48600000.0
2008-05-30 13:32:00,2.0673,2.0673,2.0666,2.0666,30800000.0
2008-05-30 13:33:00,2.0667,2.0667,2.0667,2.0667,3100000.0
2008-05-30 13:34:00,2.0667,2.0669,2.0667,2.0668,21900000.0
2008-05-30 13:35:00,2.0667,2.0669,2.0665,2.0667,55600000.0
2008-05-30 13:36:00,2.0667,2.0667,2.0663,2.06655,37200000.0
2008-05-30 13:37:00,2.0667,2.0669,2.0665,2.0665,44500000.0
2008-05-30 13:38:00,2.0665,2.0668,2.0665,2.06665,41000000.0
2008-05-30 13:39:00,2.0667,2.06685,2.0666,2.0668,33600000.0
2008-05-30 13:40:00,2.0668,2.0669,2.0665,2.0667,30500000.0
2008-05-30 13:41:00,2.0668,2.0671,2.0665,2.0669,74600000.0
2008-05-30 13:42:00,2.0669,2.0671,2.0669,2.067,19600000.0
2008-05-30 13:43:00,2.067,2.0671,2.0669,2.0669,25000000.0
2008-05-30 13:44:00,2.0669,2.0673,2.0669,2.067,32200000.0
2008-05-30 13:45:00,2.0671,2.0674,2.067,2.0671,25900000.0
2008-05-30 13:46:00,2.0671,2.0673,2.0668,2.0671,20100000.0
2008-05-30 13:47:00,2.06715,2.0673,2.06695,2.0671,18800000.0
2008-05-30 13:48:00,2.0671,2.0671,2.0665,2.06695,27900000.0
2008-05-30 13:49:00,2.06695,2.0673,2.0667,2.067,23200000.0
2008-05-30 13:50:00,2.0671,2.0674,2.067,2.0672,35600000.0
2008-05-30 13:51:00,2.0673,2.0674,2.0671,2.0672,13800000.0
2008-05-30 13:52:00,2.0673,2.0675,2.0672,2.0672,10800000.0
2008-05-30 13:53:00,2.0673,2.0676,2.0673,2.0674,9300000.0
2008-05-30 13:54:00,2.0674,2.0681,2.0674,2.0681,24900000.0
2008-05-30 13:55:00,2.068,2.0685,2.0679,2.0685,27500000.0
2008-05-30 13:56:00,2.0684,2.0685,2.0684,2.0685,800000.0
2008-05-30 13:57:00,2.0684,2.0689,2.0683,2.0687,41100000.0
2008-05-30 13:58:00,2.0687,2.0696,2.0687,2.0692,50100000.0
2008-05-30 13:59:00,2.06915,2.0693,2.069,2.069,58100000.0
2008-05-30 14:00:00,2.069,2.0693,2.069,2.0691,24100000.0
2008-05-30 14:01:00,2.0693,2.0693,2.0689,2.069,34400000.0
2008-05-30 14:02:00,2.06905,2.0692,2.0689,2.0689,50100000.0
2008-05-30 14:03:00,2.0689,2.0692,2.0685,2.0688,43500000.0
2008-05-30 14:04:00,2.0688,2.0692,2.0688,2.0692,41800000.0
2008-05-30 14:05:00,2.06915,2.07015,2.069,2.06995,42200000.0
2008-05-30 14:06:00,2.06995,2.0702,2.0697,2.0697,43500000.0
2008-05-30 14:07:00,2.0697,2.06995,2.06955,2.06975,45300000.0
2008-05-30 14:08:00,2.0697,2.0697,2.0696,2.0696,8800000.0
2008-05-30 14:09:00,2.06965,2.0698,2.0695,2.0697,48000000.0
2008-05-30 14:10:00,2.0696,2.0697,2.069,2.069,64000000.0
2008-05-30 14:11:00,2.069,2.069,2.0687,2.069,27400000.0
2008-05-30 14:12:00,2.0691,2.06975,2.0688,2.0697,62800000.0
2008-05-30 14:13:00,2.0697,2.0701,2.0695,2.0701,52800000.0
2008-05-30 14:14:00,2.07,2.0705,2.06985,2.0702,58500000.0
2008-05-30 14:15:00,2.07025,2.071,2.07005,2.0706,51000000.0
2008-05-30 14:16:00,2.0706,2.0706,2.0699,2.0699,35100000.0
2008-05-30 14:17:00,2.0699,2.0701,2.0697,2.0697,32100000.0
2008-05-30 14:18:00,2.0698,2.0701,2.0697,2.0699,29000000.0
2008-05-30 14:19:00,2.0699,2.0702,2.0698,2.07,34500000.0
2008-05-30 14:20:00,2.07005,2.0707,2.07005,2.0703,48200000.0
2008-05-30 14:21:00,2.0703,2.0705,2.07,2.0701,42400000.0
2008-05-30 14:22:00,2.0701,2.07025,2.0698,2.0702,31500000.0
2008-05-30 14:23:00,2.0702,2.0703,2.0698,2.0698,38300000.0
2008-05-30 14:24:00,2.0698,2.0698,2.0698,2.0698,17500000.0
2008-05-30 14:25:00,2.0698,2.0698,2.0695,2.0695,38900000.0
2008-05-30 14:26:00,2.0695,2.07,2.0695,2.0698,36800000.0
2008-05-30 14:27:00,2.0699,2.0702,2.0698,2.0698,27300000.0
2008-05-30 14:28:00,2.0698,2.0698,2.0695,2.0695,30600000.0
2008-05-30 14:29:00,2.0695,2.0697,2.0691,2.0691,43400000.0
2008-05-30 14:30:00,2.0692,2.0698,2.0689,2.0689,54900000.0
2008-05-30 14:31:00,2.0689,2.0702,2.0689,2.07015,57800000.0
2008-05-30 14:32:00,2.0703,2.0706,2.0701,2.0702,45900000.0
2008-05-30 14:33:00,2.0703,2.0713,2.0703,2.0712,39000000.0
2008-05-30 14:34:00,2.0712,2.0723,2.0709,2.0723,68000000.0
2008-05-30 14:35:00,2.0722,2.0723,2.0712,2.0712,59600000.0
2008-05-30 14:36:00,2.0712,2.0713,2.0705,2.0706,68000000.0
2008-05-30 14:37:00,2.0707,2.0708,2.0697,2.0698,71300000.0
2008-05-30 14:38:00,2.0698,2.06995,2.0695,2.0697,46000000.0
2008-05-30 14:39:00,2.0697,2.07,2.0693,2.0693,71200000.0
2008-05-30 14:40:00,2.0693,2.0693,2.0687,2.0688,49400000.0
2008-05-30 14:41:00,2.0687,2.0693,2.06865,2.0689,41900000.0
2008-05-30 14:42:00,2.0689,2.0691,2.0687,2.0689,19500000.0
2008-05-30 14:43:00,2.0691,2.0694,2.0688,2.0688,34800000.0
2008-05-30 14:44:00,2.0688,2.0692,2.0688,2.0691,42300000.0
2008-05-30 14:45:00,2.0693,2.0694,2.06905,2.0691,17600000.0
2008-05-30 14:46:00,2.0691,2.0696,2.0689,2.0696,27900000.0
2008-05-30 14:47:00,2.0694,2.0704,2.0694,2.0699,66300000.0
2008-05-30 14:48:00,2.0699,2.0704,2.0697,2.0704,52700000.0
2008-05-30 14:49:00,2.0702,2.0704,2.0699,2.07,42900000.0
2008-05-30 14:50:00,2.07,2.0701,2.0699,2.0699,17300000.0
2008-05-30 14:51:00,2.0699,2.0702,2.0697,2.0697,64300000.0
2008-05-30 14:52:00,2.0697,2.07,2.0693,2.0694,53300000.0
2008-05-30 14:53:00,2.0694,2.0698,2.0692,2.0694,63500000.0
2008-05-30 14:54:00,2.0694,2.0696,2.0689,2.0695,51700000.0
2008-05-30 14:55:00,2.0694,2.0694,2.0687,2.0689,59200000.0
2008-05-30 14:56:00,2.0688,2.0689,2.068,2.0684,45240000.0
2008-05-30 14:57:00,2.0682,2.0684,2.0673,2.0675,49400000.0
2008-05-30 14:58:00,2.06745,2.0677,2.067,2.06755,54700000.0
2008-05-30 14:59:00,2.0676,2.0678,2.0671,2.0671,61300000.0
2008-05-30 15:00:00,2.0671,2.0676,2.0669,2.0671,53000000.0
2008-05-30 15:01:00,2.0671,2.0675,2.0669,2.0672,45000000.0
2008-05-30 15:02:00,2.0673,2.0673,2.0665,2.0671,55000000.0
2008-05-30 15:03:00,2.067,2.0671,2.0667,2.0667,63000000.0
2008-05-30 15:04:00,2.0667,2.0671,2.0665,2.067,62700000.0
2008-05-30 15:05:00,2.067,2.0671,2.0665,2.0665,56000000.0
2008-05-30 15:06:00,2.0665,2.067,2.0662,2.0669,71500000.0
2008-05-30 15:07:00,2.067,2.0671,2.0665,2.06685,55200000.0
2008-05-30 15:08:00,2.067,2.0675,2.0667,2.0673,47200000.0
2008-05-30 15:09:00,2.0673,2.0674,2.0669,2.0669,79600000.0
2008-05-30 15:10:00,2.0669,2.0671,2.0669,2.067,43800000.0
2008-05-30 15:11:00,2.067,2.0671,2.0665,2.0665,49100000.0
2008-05-30 15:12:00,2.0665,2.06665,2.0659,2.0666,76300000.0
2008-05-30 15:13:00,2.0666,2.06705,2.066,2.0663,65800000.0
2008-05-30 15:14:00,2.0663,2.0672,2.0663,2.0672,43600000.0
2008-05-30 15:15:00,2.0671,2.0674,2.0669,2.067,69200000.0
2008-05-30 15:16:00,2.067,2.0674,2.067,2.067,68200000.0
2008-05-30 15:17:00,2.067,2.0672,2.0667,2.06685,44500000.0
2008-05-30 15:18:00,2.067,2.06715,2.0667,2.0668,63200000.0
2008-05-30 15:19:00,2.0668,2.067,2.0665,2.0665,61800000.0
2008-05-30 15:20:00,2.0665,2.0666,2.0662,2.06645,72800000.0
2008-05-30 15:21:00,2.0664,2.067,2.066,2.066,154900000.0
2008-05-30 15:22:00,2.066,2.0662,2.0654,2.0654,128500000.0
2008-05-30 15:23:00,2.0654,2.0658,2.0651,2.0655,55700000.0
2008-05-30 15:24:00,2.0655,2.0656,2.06495,2.0651,44500000.0
2008-05-30 15:25:00,2.0651,2.0656,2.0649,2.0651,38000000.0
2008-05-30 15:26:00,2.0651,2.0655,2.0649,2.0652,42300000.0
2008-05-30 15:27:00,2.0652,2.0655,2.065,2.0652,67300000.0
2008-05-30 15:28:00,2.0651,2.0656,2.065,2.0656,56100000.0
2008-05-30 15:29:00,2.0655,2.0656,2.0653,2.0654,47200000.0
2008-05-30 15:30:00,2.0654,2.0661,2.0652,2.066,37000000.0
2008-05-30 15:31:00,2.066,2.0666,2.0658,2.0661,104300000.0
2008-05-30 15:32:00,2.0661,2.0666,2.0661,2.0666,59600000.0
2008-05-30 15:33:00,2.0665,2.0666,2.0662,2.0664,36100000.0
2008-05-30 15:34:00,2.0664,2.0664,2.0659,2.066,50300000.0
2008-05-30 15:35:00,2.0661,2.0663,2.0659,2.0659,42700000.0
2008-05-30 15:36:00,2.0659,2.0661,2.0659,2.0659,41600000.0
2008-05-30 15:37:00,2.0659,2.0661,2.0656,2.0658,68600000.0
2008-05-30 15:38:00,2.06575,2.0663,2.06575,2.0663,40300000.0
2008-05-30 15:39:00,2.0663,2.0667,2.0663,2.0665,51900000.0
2008-05-30 15:40:00,2.0665,2.06665,2.0664,2.0666,19900000.0
2008-05-30 15:41:00,2.0666,2.0669,2.06655,2.0666,30800000.0
2008-05-30 15:42:00,2.0666,2.0671,2.0666,2.067,47900000.0
2008-05-30 15:43:00,2.0671,2.0675,2.067,2.067,53800000.0
2008-05-30 15:44:00,2.0671,2.0676,2.067,2.0675,41200000.0
2008-05-30 15:45:00,2.0677,2.068,2.0673,2.0674,79100000.0
2008-05-30 15:46:00,2.0673,2.0675,2.0669,2.067,76300000.0
2008-05-30 15:47:00,2.067,2.0671,2.0665,2.0667,50300000.0
2008-05-30 15:48:00,2.06675,2.0669,2.0665,2.0667,79400000.0
2008-05-30 15:49:00,2.0665,2.0671,2.0663,2.0665,107900000.0
2008-05-30 15:50:00,2.0665,2.0665,2.0658,2.0663,115600000.0
2008-05-30 15:51:00,2.0663,2.0671,2.0659,2.0667,43100000.0
2008-05-30 15:52:00,2.0667,2.0668,2.0664,2.0666,40600000.0
2008-05-30 15:53:00,2.06655,2.0673,2.0665,2.06665,89300000.0
2008-05-30 15:54:00,2.0666,2.067,2.0664,2.0666,60100000.0
2008-05-30 15:55:00,2.0666,2.067,2.0664,2.0665,56400000.0
2008-05-30 15:56:00,2.0665,2.06655,2.0653,2.066,136900000.0
2008-05-30 15:57:00,2.066,2.0671,2.0659,2.067,109100000.0
2008-05-30 15:58:00,2.0669,2.0669,2.0664,2.0667,64000000.0
2008-05-30 15:59:00,2.0667,2.0675,2.0666,2.0672,83700000.0
2008-05-30 16:00:00,2.0672,2.0674,2.0668,2.0668,48800000.0
2008-05-30 16:01:00,2.0668,2.0668,2.0661,2.06615,69700000.0
2008-05-30 16:02:00,2.0661,2.06615,2.06485,2.0652,129300000.0
2008-05-30 16:03:00,2.0653,2.0656,2.0648,2.0651,79700000.0
2008-05-30 16:04:00,2.0651,2.0657,2.065,2.0652,97200000.0
2008-05-30 16:05:00,2.065,2.0655,2.065,2.0652,138800000.0
2008-05-30 16:06:00,2.0652,2.0657,2.0651,2.0652,126700001.0
2008-05-30 16:07:00,2.0651,2.0652,2.0648,2.0649,72400000.0
2008-05-30 16:08:00,2.0649,2.0649,2.0644,2.0648,164200000.0
2008-05-30 16:09:00,2.0648,2.0648,2.0641,2.0645,130300000.0
2008-05-30 16:10:00,2.0644,2.0652,2.0643,2.0649,60900000.0
2008-05-30 16:11:00,2.06495,2.0655,2.0648,2.0651,49400000.0
2008-05-30 16:12:00,2.0651,2.0654,2.06435,2.065,86800000.0
2008-05-30 16:13:00,2.06505,2.0664,2.065,2.0661,87000000.0
2008-05-30 16:14:00,2.06615,2.0667,2.0661,2.0664,48000000.0
2008-05-30 16:15:00,2.06635,2.0668,2.0663,2.0666,91000000.0
2008-05-30 16:16:00,2.0667,2.0667,2.0664,2.0664,48600000.0
2008-05-30 16:17:00,2.0664,2.0666,2.0663,2.0663,104800000.0
2008-05-30 16:18:00,2.0663,2.0664,2.066,2.0663,78500000.0
2008-05-30 16:19:00,2.06615,2.0665,2.066,2.0661,82000000.0
2008-05-30 16:20:00,2.0661,2.0674,2.0661,2.067,52200000.0
2008-05-30 16:21:00,2.067,2.0671,2.0667,2.0667,90000000.0
2008-05-30 16:22:00,2.0667,2.0672,2.0663,2.0672,86900000.0
2008-05-30 16:23:00,2.0672,2.0675,2.067,2.0673,65900000.0
2008-05-30 16:24:00,2.0673,2.068,2.0671,2.0678,69000000.0
2008-05-30 16:25:00,2.0679,2.0683,2.0675,2.0678,51300000.0
2008-05-30 16:26:00,2.0678,2.0678,2.0668,2.0672,94800000.0
2008-05-30 16:27:00,2.0672,2.0672,2.0665,2.0665,57000000.0
2008-05-30 16:28:00,2.0665,2.0668,2.0665,2.0667,50800000.0
2008-05-30 16:29:00,2.0666,2.0683,2.0666,2.0682,34200000.0
2008-05-30 16:30:00,2.0682,2.0683,2.0674,2.0675,82500000.0
2008-05-30 16:31:00,2.0675,2.0679,2.0672,2.0674,78800000.0
2008-05-30 16:32:00,2.0672,2.0681,2.0672,2.0674,108800000.0
2008-05-30 16:33:00,2.0675,2.0675,2.0668,2.0668,134900000.0
2008-05-30 16:34:00,2.0668,2.0671,2.0668,2.0669,219800000.0
2008-05-30 16:35:00,2.06685,2.0675,2.0668,2.0672,120200000.0
2008-05-30 16:36:00,2.0672,2.0681,2.0672,2.0681,51800000.0
2008-05-30 16:37:00,2.0681,2.0682,2.0676,2.068,86500000.0
2008-05-30 16:38:00,2.0681,2.0681,2.067,2.0671,51000000.0
2008-05-30 16:39:00,2.0671,2.06715,2.0664,2.0665,155200000.0
2008-05-30 16:40:00,2.0665,2.0668,2.0663,2.0668,58200000.0
2008-05-30 16:41:00,2.067,2.0678,2.06685,2.0672,88000000.0
2008-05-30 16:42:00,2.0673,2.0673,2.0659,2.066,111900000.0
2008-05-30 16:43:00,2.066,2.066,2.06495,2.0656,171400000.0
2008-05-30 16:44:00,2.06565,2.06565,2.065,2.065,74300000.0
2008-05-30 16:45:00,2.065,2.0653,2.0648,2.0652,44200000.0
2008-05-30 16:46:00,2.0652,2.0658,2.06505,2.06545,55800000.0
2008-05-30 16:47:00,2.0655,2.0666,2.0654,2.0665,116500000.0
2008-05-30 16:48:00,2.0665,2.0666,2.0657,2.0657,102400000.0
2008-05-30 16:49:00,2.0657,2.0658,2.065,2.0652,186500000.0
2008-05-30 16:50:00,2.0653,2.0654,2.0647,2.0647,85300000.0
2008-05-30 16:51:00,2.0647,2.0649,2.0646,2.0646,140600000.0
2008-05-30 16:52:00,2.0646,2.06485,2.0646,2.0646,124000000.0
2008-05-30 16:53:00,2.0646,2.0647,2.0639,2.0644,159000000.0
2008-05-30 16:54:00,2.0644,2.0646,2.0639,2.0639,133300000.0
2008-05-30 16:55:00,2.064,2.0649,2.064,2.0649,147400000.0
2008-05-30 16:56:00,2.0649,2.065,2.0645,2.0645,64300000.0
2008-05-30 16:57:00,2.0645,2.0648,2.0645,2.0645,111600000.0
2008-05-30 16:58:00,2.0645,2.0645,2.0634,2.0634,146700000.0
2008-05-30 16:59:00,2.0634,2.0648,2.0634,2.0645,162800000.0
2008-05-30 17:00:00,2.0645,2.0647,2.064,2.0642,100200000.0
2008-05-30 17:01:00,2.0642,2.0647,2.064,2.0644,103700000.0
2008-05-30 17:02:00,2.0645,2.065,2.0643,2.0649,68500000.0
2008-05-30 17:03:00,2.0649,2.0651,2.06455,2.0649,37700000.0
2008-05-30 17:04:00,2.0649,2.0652,2.0648,2.065,76300000.0
2008-05-30 17:05:00,2.0655,2.0657,2.0648,2.0651,156000000.0
2008-05-30 17:06:00,2.0651,2.0654,2.0647,2.0648,122400000.0
2008-05-30 17:07:00,2.0647,2.0651,2.0645,2.0647,94700000.0
2008-05-30 17:08:00,2.0647,2.0649,2.0637,2.0637,177100000.0
2008-05-30 17:09:00,2.0637,2.0637,2.0627,2.0629,233500000.0
2008-05-30 17:10:00,2.0629,2.0642,2.0629,2.064,83600000.0
2008-05-30 17:11:00,2.0639,2.0642,2.0636,2.064,103300000.0
2008-05-30 17:12:00,2.064,2.064,2.0634,2.0634,137800000.0
2008-05-30 17:13:00,2.0634,2.0641,2.0634,2.0641,135200000.0
2008-05-30 17:14:00,2.0642,2.0642,2.0635,2.0636,96600000.0
2008-05-30 17:15:00,2.0635,2.06445,2.0635,2.0644,89700000.0
2008-05-30 17:16:00,2.0643,2.0647,2.0642,2.0646,91400000.0
2008-05-30 17:17:00,2.0646,2.0655,2.0646,2.0651,116400000.0
2008-05-30 17:18:00,2.0651,2.0653,2.0643,2.0643,107000000.0
2008-05-30 17:19:00,2.06435,2.0649,2.06435,2.0649,59000000.0
2008-05-30 17:20:00,2.0647,2.0657,2.0646,2.0654,66800000.0
2008-05-30 17:21:00,2.0654,2.0657,2.0646,2.0657,125100000.0
2008-05-30 17:22:00,2.0657,2.0661,2.0648,2.0649,83900000.0
2008-05-30 17:23:00,2.0649,2.0653,2.06465,2.06465,48200000.0
2008-05-30 17:24:00,2.0648,2.0651,2.0645,2.0649,58800000.0
2008-05-30 17:25:00,2.0648,2.0649,2.0642,2.0646,85700000.0
2008-05-30 17:26:00,2.0645,2.0648,2.0643,2.0643,59600000.0
2008-05-30 17:27:00,2.0644,2.0644,2.0635,2.0635,136700000.0
2008-05-30 17:28:00,2.0635,2.0643,2.0631,2.064,100900000.0
2008-05-30 17:29:00,2.064,2.0641,2.063,2.063,106200000.0
2008-05-30 17:30:00,2.06305,2.0635,2.0629,2.0629,176400000.0
2008-05-30 17:31:00,2.0629,2.0634,2.0629,2.0631,85800000.0
2008-05-30 17:32:00,2.0631,2.0638,2.063,2.0635,89300000.0
2008-05-30 17:33:00,2.0635,2.0638,2.0633,2.0638,74000000.0
2008-05-30 17:34:00,2.0638,2.0639,2.0635,2.0638,76700000.0
2008-05-30 17:35:00,2.0638,2.064,2.0635,2.0639,89600000.0
2008-05-30 17:36:00,2.0637,2.0639,2.0625,2.0629,72400000.0
2008-05-30 17:37:00,2.06275,2.0629,2.06265,2.0628,47800000.0
2008-05-30 17:38:00,2.0628,2.0631,2.0626,2.0627,51600000.0
2008-05-30 17:39:00,2.0628,2.0632,2.0627,2.06305,83000000.0
2008-05-30 17:40:00,2.06305,2.0632,2.0627,2.0631,82200000.0
2008-05-30 17:41:00,2.0631,2.0636,2.0631,2.0632,89700000.0
2008-05-30 17:42:00,2.06325,2.0643,2.06325,2.064,103000000.0
2008-05-30 17:43:00,2.064,2.0644,2.064,2.0644,41100000.0
2008-05-30 17:44:00,2.06455,2.0647,2.064,2.0647,52400000.0
2008-05-30 17:45:00,2.0647,2.065,2.0645,2.0645,71700000.0
2008-05-30 17:46:00,2.0645,2.0645,2.064,2.064,118000000.0
2008-05-30 17:47:00,2.064,2.064,2.0625,2.063,147100000.0
2008-05-30 17:48:00,2.0632,2.0632,2.0625,2.06265,135200000.0
2008-05-30 17:49:00,2.0627,2.06285,2.0617,2.0621,141600000.0
2008-05-30 17:50:00,2.0621,2.0621,2.0613,2.0615,219300000.0
2008-05-30 17:51:00,2.0614,2.0625,2.0614,2.0625,107600000.0
2008-05-30 17:52:00,2.0624,2.06305,2.0623,2.06305,105000000.0
2008-05-30 17:53:00,2.0631,2.0635,2.0629,2.0633,152000000.0
2008-05-30 17:54:00,2.06335,2.0636,2.0633,2.0633,129800000.0
2008-05-30 17:55:00,2.0633,2.0633,2.0627,2.0631,133200000.0
2008-05-30 17:56:00,2.0631,2.0636,2.06305,2.0634,101100000.0
2008-05-30 17:57:00,2.0634,2.0639,2.0634,2.0639,73000000.0
2008-05-30 17:58:00,2.0638,2.0644,2.0638,2.064,87400000.0
2008-05-30 17:59:00,2.06395,2.0641,2.0638,2.0639,127700000.0
2008-05-30 18:00:00,2.0639,2.0639,2.0631,2.0631,168600000.0
2008-05-30 18:01:00,2.0631,2.0632,2.063,2.063,175500000.0
2008-05-30 18:02:00,2.063,2.0634,2.063,2.0634,39200000.0
2008-05-30 18:03:00,2.06345,2.0638,2.0634,2.06345,31100000.0
2008-05-30 18:04:00,2.0634,2.0635,2.0634,2.0635,15400000.0
2008-05-30 18:05:00,2.0635,2.0635,2.0633,2.06335,14800000.0
2008-05-30 18:06:00,2.0633,2.0641,2.0631,2.0631,55000000.0
2008-05-30 18:07:00,2.0631,2.0642,2.0628,2.0642,87100000.0
2008-05-30 18:08:00,2.0642,2.0642,2.0639,2.0642,29600000.0
2008-05-30 18:09:00,2.0642,2.0647,2.0641,2.06435,29900000.0
2008-05-30 18:10:00,2.06435,2.0645,2.0642,2.0642,71600000.0
2008-05-30 18:11:00,2.0642,2.0642,2.0642,2.0642,8000000.0
2008-05-30 18:12:00,2.0642,2.0642,2.0641,2.0642,19200000.0
2008-05-30 18:13:00,2.0642,2.0642,2.0638,2.0638,76200000.0
2008-05-30 18:14:00,2.0638,2.0642,2.0638,2.0642,56800000.0
2008-05-30 18:15:00,2.0639,2.0639,2.0638,2.0638,49400000.0
2008-05-30 18:16:00,2.0638,2.0643,2.0638,2.0641,27300000.0
2008-05-30 18:17:00,2.0641,2.0644,2.0639,2.0644,22400000.0
2008-05-30 18:18:00,2.0644,2.0644,2.0643,2.0644,3800000.0
2008-05-30 18:19:00,2.0644,2.0646,2.0643,2.0645,28100000.0
2008-05-30 18:20:00,2.0646,2.0651,2.0645,2.0649,32800000.0
2008-05-30 18:21:00,2.0651,2.0651,2.0649,2.065,20900000.0
2008-05-30 18:22:00,2.06485,2.0651,2.0646,2.0649,17600000.0
2008-05-30 18:23:00,2.06475,2.0654,2.0647,2.0651,44200000.0
2008-05-30 18:24:00,2.065,2.0653,2.0649,2.0649,26200000.0
2008-05-30 18:25:00,2.0649,2.0651,2.0649,2.0649,90000000.0
2008-05-30 18:26:00,2.0649,2.0652,2.0649,2.0652,74200000.0
2008-05-30 18:27:00,2.0652,2.06565,2.0652,2.0655,30600000.0
2008-05-30 18:28:00,2.0656,2.0659,2.0655,2.0658,42100000.0
2008-05-30 18:29:00,2.0656,2.0659,2.0656,2.0656,32900000.0
2008-05-30 18:30:00,2.06565,2.0662,2.0654,2.0662,69600000.0
2008-05-30 18:31:00,2.0662,2.0668,2.0662,2.0668,32800000.0
2008-05-30 18:32:00,2.0669,2.0669,2.066,2.0665,50500000.0
2008-05-30 18:33:00,2.06675,2.0669,2.0662,2.0667,44800000.0
2008-05-30 18:34:00,2.06655,2.06655,2.0662,2.0664,21000000.0
2008-05-30 18:35:00,2.0664,2.0666,2.066,2.0661,68300000.0
2008-05-30 18:36:00,2.0661,2.0665,2.066,2.0663,15400000.0
2008-05-30 18:37:00,2.0663,2.0666,2.0652,2.0652,79500000.0
2008-05-30 18:38:00,2.0652,2.0656,2.0652,2.0652,78600000.0
2008-05-30 18:39:00,2.0652,2.0657,2.0652,2.0654,60700000.0
2008-05-30 18:40:00,2.0655,2.0659,2.0655,2.06575,30100000.0
2008-05-30 18:41:00,2.0657,2.0658,2.0654,2.0655,64500000.0
2008-05-30 18:42:00,2.06555,2.0657,2.0653,2.0653,34300000.0
2008-05-30 18:43:00,2.0653,2.0654,2.0652,2.06535,46000000.0
2008-05-30 18:44:00,2.0653,2.0655,2.0653,2.0654,17400000.0
2008-05-30 18:45:00,2.0654,2.0657,2.0654,2.0657,9000000.0
2008-05-30 18:46:00,2.0657,2.0658,2.0653,2.0655,22500000.0
2008-05-30 18:47:00,2.06555,2.0656,2.0654,2.0654,18400000.0
2008-05-30 18:48:00,2.0655,2.0656,2.0654,2.0654,5600000.0
2008-05-30 18:49:00,2.0654,2.0655,2.0652,2.0652,31300000.0
2008-05-30 18:50:00,2.0652,2.0656,2.0652,2.0656,37800000.0
2008-05-30 18:51:00,2.06565,2.0662,2.0656,2.0657,28500000.0
2008-05-30 18:52:00,2.0657,2.0658,2.0656,2.0657,90000000.0
2008-05-30 18:53:00,2.0657,2.06575,2.0656,2.0657,42100000.0
2008-05-30 18:54:00,2.0657,2.0657,2.0652,2.0652,50300000.0
2008-05-30 18:55:00,2.065,2.06525,2.065,2.0652,38600000.0
2008-05-30 18:56:00,2.0653,2.0653,2.0642,2.0644,60300000.0
2008-05-30 18:57:00,2.0644,2.0645,2.0644,2.0645,18100000.0
2008-05-30 18:58:00,2.0645,2.06545,2.0645,2.0649,27000000.0
2008-05-30 18:59:00,2.06495,2.0656,2.06485,2.0649,26700000.0
2008-05-30 19:00:00,2.0649,2.0653,2.0649,2.0651,49200000.0
2008-05-30 19:01:00,2.0651,2.0661,2.0651,2.0653,36500000.0
2008-05-30 19:02:00,2.0653,2.0657,2.0653,2.06545,12800000.0
2008-05-30 19:03:00,2.06575,2.066,2.0654,2.0658,25700000.0
2008-05-30 19:04:00,2.0658,2.0661,2.0658,2.0661,4900000.0
2008-05-30 19:05:00,2.066,2.066,2.0657,2.0658,13300000.0
2008-05-30 19:06:00,2.0657,2.0657,2.0651,2.0654,104000000.0
2008-05-30 19:07:00,2.06525,2.0659,2.06525,2.0656,55500000.0
2008-05-30 19:08:00,2.0657,2.0659,2.0656,2.0656,26400000.0
2008-05-30 19:09:00,2.0656,2.0656,2.0652,2.0652,60400000.0
2008-05-30 19:10:00,2.0652,2.0657,2.0652,2.0656,48300000.0
2008-05-30 19:11:00,2.0656,2.0656,2.0651,2.0654,55300000.0
2008-05-30 19:12:00,2.06545,2.0656,2.0654,2.0654,9900000.0
2008-05-30 19:13:00,2.0654,2.0654,2.06525,2.0654,4500000.0
2008-05-30 19:14:00,2.0652,2.0653,2.0651,2.0652,56500000.0
2008-05-30 19:15:00,2.0652,2.0652,2.0651,2.0651,59600000.0
2008-05-30 19:16:00,2.0652,2.0652,2.0651,2.0651,101200000.0
2008-05-30 19:17:00,2.0651,2.0652,2.0651,2.0652,30900000.0
2008-05-30 19:18:00,2.0651,2.0653,2.0651,2.0651,45200000.0
2008-05-30 19:19:00,2.0651,2.0651,2.0651,2.0651,26800000.0
2008-05-30 19:20:00,2.0651,2.0651,2.0645,2.0645,72200000.0
2008-05-30 19:21:00,2.0645,2.0651,2.0645,2.0649,47100000.0
2008-05-30 19:22:00,2.06495,2.06495,2.0649,2.06495,3500000.0
2008-05-30 19:23:00,2.06495,2.065,2.0645,2.0648,27100000.0
2008-05-30 19:24:00,2.0648,2.06565,2.0646,2.0654,53000000.0
2008-05-30 19:25:00,2.0654,2.06555,2.0651,2.0652,25600000.0
2008-05-30 19:26:00,2.0652,2.0652,2.0651,2.0651,14700000.0
2008-05-30 19:27:00,2.0651,2.0651,2.0648,2.0648,20700000.0
2008-05-30 19:28:00,2.06485,2.0649,2.064,2.0648,41600000.0
2008-05-30 19:29:00,2.0649,2.0649,2.0647,2.06475,21000000.0
2008-05-30 19:30:00,2.06475,2.0649,2.0646,2.0647,36800000.0
2008-05-30 19:31:00,2.0647,2.0649,2.0646,2.0648,27600000.0
2008-05-30 19:32:00,2.06505,2.0651,2.0647,2.0647,27200000.0
2008-05-30 19:33:00,2.06475,2.065,2.06475,2.06485,25000000.0
2008-05-30 19:34:00,2.0649,2.0651,2.0649,2.0649,23900000.0
2008-05-30 19:35:00,2.0649,2.0651,2.0648,2.0648,21200000.0
2008-05-30 19:36:00,2.06485,2.06485,2.0646,2.0646,27200000.0
2008-05-30 19:37:00,2.0648,2.0652,2.0648,2.0652,7600000.0
2008-05-30 19:38:00,2.0652,2.0655,2.0649,2.0649,35900000.0
2008-05-30 19:39:00,2.0649,2.0654,2.0645,2.0645,84100000.0
2008-05-30 19:40:00,2.06455,2.0647,2.0643,2.0643,146700000.0
2008-05-30 19:41:00,2.0642,2.0646,2.0642,2.0645,19200000.0
2008-05-30 19:42:00,2.0644,2.0648,2.0644,2.0646,14000000.0
2008-05-30 19:43:00,2.0647,2.0647,2.0644,2.0646,21400000.0
2008-05-30 19:44:00,2.0647,2.06535,2.0645,2.06535,51100000.0
2008-05-30 19:45:00,2.0655,2.0662,2.0654,2.0658,49300000.0
2008-05-30 19:46:00,2.06575,2.0661,2.0657,2.0657,115600000.0
2008-05-30 19:47:00,2.0657,2.0667,2.0657,2.0667,41700000.0
2008-05-30 19:48:00,2.0665,2.0667,2.066,2.066,111000000.0
2008-05-30 19:49:00,2.06605,2.06615,2.0657,2.0659,45600000.0
2008-05-30 19:50:00,2.0659,2.066,2.0659,2.0659,64700000.0
2008-05-30 19:51:00,2.0659,2.0663,2.0659,2.0661,93200000.0
2008-05-30 19:52:00,2.0661,2.0662,2.066,2.066,56900000.0
2008-05-30 19:53:00,2.066,2.066,2.0656,2.0659,104600000.0
2008-05-30 19:54:00,2.06565,2.0657,2.065,2.0654,104200000.0
2008-05-30 19:55:00,2.0652,2.0656,2.0652,2.0653,68800000.0
2008-05-30 19:56:00,2.0652,2.0655,2.0651,2.0654,80800000.0
2008-05-30 19:57:00,2.0654,2.0657,2.0654,2.0656,22400000.0
2008-05-30 19:58:00,2.0656,2.0656,2.0654,2.0654,10400000.0
2008-05-30 19:59:00,2.0652,2.0652,2.0644,2.0645,71800000.0
2008-05-30 20:00:00,2.0643,2.0651,2.0642,2.0649,30000000.0
2008-05-30 20:01:00,2.0647,2.0649,2.0646,2.0649,60000000.0
2008-05-30 20:02:00,2.0648,2.0648,2.0647,2.0647,11400000.0
2008-05-30 20:03:00,2.0647,2.0647,2.0636,2.0641,132600000.0
2008-05-30 20:04:00,2.0641,2.0642,2.0635,2.06375,44200000.0
2008-05-30 20:05:00,2.06385,2.06425,2.0637,2.0642,32700000.0
2008-05-30 20:06:00,2.0642,2.0644,2.063,2.0632,82800000.0
2008-05-30 20:07:00,2.0632,2.0634,2.0629,2.0634,82100000.0
2008-05-30 20:08:00,2.06325,2.0638,2.0631,2.06345,71800000.0
2008-05-30 20:09:00,2.0634,2.0637,2.0631,2.0634,61300000.0
2008-05-30 20:10:00,2.0634,2.0634,2.0631,2.0633,49700000.0
2008-05-30 20:11:00,2.0633,2.0642,2.0632,2.0641,41700000.0
2008-05-30 20:12:00,2.0641,2.0641,2.0639,2.064,19800000.0
2008-05-30 20:13:00,2.064,2.0642,2.06365,2.06365,18500000.0
2008-05-30 20:14:00,2.06365,2.0637,2.0633,2.0637,30400000.0
2008-05-30 20:15:00,2.0635,2.0635,2.0632,2.0634,17800000.0
2008-05-30 20:16:00,2.0633,2.0635,2.0633,2.0635,8600000.0
2008-05-30 20:17:00,2.0634,2.0635,2.063,2.0631,39100000.0
2008-05-30 20:18:00,2.0631,2.06325,2.063,2.06325,46600000.0
2008-05-30 20:19:00,2.06335,2.0639,2.06335,2.06345,30700000.0
2008-05-30 20:20:00,2.06345,2.064,2.0632,2.0632,33400000.0
2008-05-30 20:21:00,2.06335,2.06375,2.06335,2.0637,20300000.0
2008-05-30 20:22:00,2.0637,2.0637,2.06345,2.0636,5300000.0
2008-05-30 20:23:00,2.06365,2.064,2.0636,2.0638,21600000.0
2008-05-30 20:24:00,2.0638,2.0638,2.0633,2.0636,30800000.0
2008-05-30 20:25:00,2.06365,2.0642,2.06365,2.064,18900000.0
2008-05-30 20:26:00,2.06405,2.06405,2.06345,2.06345,8000000.0
2008-05-30 20:27:00,2.0635,2.0637,2.0634,2.0636,19100000.0
2008-05-30 20:28:00,2.0636,2.0637,2.0636,2.0637,13500000.0
2008-05-30 20:29:00,2.0637,2.0637,2.0634,2.06345,20500000.0
2008-05-30 20:30:00,2.0634,2.0637,2.063,2.0637,95900000.0
2008-05-30 20:31:00,2.0637,2.0637,2.063,2.063,27300000.0
2008-05-30 20:32:00,2.063,2.0636,2.063,2.0634,95300000.0
2008-05-30 20:33:00,2.0633,2.0634,2.063,2.0631,43800000.0
2008-05-30 20:34:00,2.0633,2.06335,2.063,2.063,64200000.0
2008-05-30 20:35:00,2.063,2.0634,2.063,2.0632,38200000.0
2008-05-30 20:36:00,2.0632,2.06355,2.0632,2.0635,69400000.0
2008-05-30 20:37:00,2.0636,2.0636,2.0635,2.0636,4000000.0
2008-05-30 20:38:00,2.0634,2.0636,2.0634,2.0635,20100000.0
2008-05-30 20:39:00,2.06335,2.0634,2.0633,2.0634,2400000.0
2008-05-30 20:40:00,2.0634,2.0636,2.0633,2.0634,18000000.0
2008-05-30 20:41:00,2.0634,2.064,2.0634,2.0636,32000000.0
2008-05-30 20:42:00,2.0636,2.0641,2.0636,2.0639,30000000.0
2008-05-30 20:43:00,2.0639,2.0642,2.0637,2.06405,50900000.0
2008-05-30 20:44:00,2.06415,2.0643,2.0638,2.0639,42600000.0
2008-05-30 20:45:00,2.06395,2.0643,2.0639,2.06415,53800000.0
2008-05-30 20:46:00,2.0641,2.06435,2.06405,2.0641,55100000.0
2008-05-30 20:47:00,2.0641,2.0641,2.0639,2.0639,27200000.0
2008-05-30 20:48:00,2.0639,2.0642,2.0638,2.064,28800000.0
2008-05-30 20:49:00,2.06405,2.0643,2.064,2.0642,55700000.0
2008-05-30 20:50:00,2.0642,2.0643,2.0641,2.0642,21800000.0
2008-05-30 20:51:00,2.0642,2.0642,2.0642,2.0642,8700000.0
2008-05-30 20:52:00,2.0642,2.0645,2.0641,2.0643,17800000.0
2008-05-30 20:53:00,2.0642,2.06445,2.0641,2.06435,28700000.0
2008-05-30 20:54:00,2.0643,2.0646,2.0642,2.0644,40100000.0
2008-05-30 20:55:00,2.0644,2.06505,2.0643,2.06505,73700000.0
2008-05-30 20:56:00,2.06505,2.06515,2.0647,2.0651,48000000.0
2008-05-30 20:57:00,2.0651,2.0656,2.0651,2.0655,24900000.0
2008-05-30 20:58:00,2.06545,2.0656,2.065,2.06525,28300000.0
2008-05-30 20:59:00,2.0652,2.06545,2.06475,2.06475,86000000.0
2008-05-30 21:00:00,2.06475,2.06495,2.0647,2.0647,41000000.0
2008-05-30 21:01:00,2.0647,2.0649,2.0647,2.0649,17600000.0
2008-05-30 21:02:00,2.065,2.0652,2.0648,2.0651,38100000.0
2008-05-30 21:03:00,2.0651,2.0651,2.0639,2.0646,43600000.0
2008-05-30 21:04:00,2.0646,2.0646,2.0639,2.0639,66700000.0
2008-05-30 21:05:00,2.0639,2.0642,2.0639,2.0642,22000000.0
2008-05-30 21:06:00,2.0643,2.06465,2.0643,2.0644,46200000.0
2008-05-30 21:07:00,2.0644,2.0644,2.0639,2.0639,40400000.0
2008-05-30 21:08:00,2.0639,2.0639,2.0639,2.0639,7200000.0
2008-05-30 21:09:00,2.0639,2.06395,2.0639,2.0639,42700000.0
2008-05-30 21:10:00,2.064,2.0641,2.064,2.0641,4500000.0
2008-05-30 21:11:00,2.0641,2.0641,2.0639,2.0639,12600000.0
2008-05-30 21:12:00,2.0641,2.0641,2.0639,2.0639,19800000.0
2008-05-30 21:13:00,2.064,2.064,2.0639,2.0639,13100000.0
2008-05-30 21:14:00,2.0639,2.0641,2.0639,2.0641,22700000.0
2008-05-30 21:15:00,2.0641,2.0642,2.0636,2.0636,67700000.0
2008-05-30 21:16:00,2.0636,2.064,2.0636,2.0637,41700000.0
2008-05-30 21:17:00,2.0637,2.06385,2.0637,2.0637,13400000.0
2008-05-30 21:18:00,2.0637,2.0638,2.0636,2.0636,17500000.0
2008-05-30 21:19:00,2.0636,2.0636,2.0636,2.0636,30400000.0
2008-05-30 21:20:00,2.0636,2.0636,2.0635,2.0636,67200000.0
2008-05-30 21:21:00,2.0636,2.0636,2.0635,2.0635,59200000.0
2008-05-30 21:22:00,2.0635,2.0635,2.0635,2.0635,19200000.0
2008-05-30 21:23:00,2.0635,2.064,2.0635,2.064,36800000.0
2008-05-30 21:24:00,2.064,2.064,2.0638,2.064,15000000.0
2008-05-30 21:25:00,2.064,2.0642,2.0636,2.0636,40100000.0
2008-05-30 21:26:00,2.0636,2.0636,2.0636,2.0636,9600000.0
2008-05-30 21:27:00,2.0636,2.0638,2.0636,2.0636,19500000.0
2008-05-30 21:28:00,2.0636,2.0636,2.0636,2.0636,12000000.0
2008-05-30 21:29:00,2.0636,2.0637,2.0636,2.0636,18200000.0
2008-05-30 21:30:00,2.0636,2.0639,2.0636,2.0637,49000000.0
2008-05-30 21:31:00,2.0637,2.0637,2.0637,2.0637,6300000.0
2008-05-30 21:32:00,2.0637,2.06425,2.0637,2.0642,17200000.0
2008-05-30 21:33:00,2.06415,2.0643,2.0641,2.0643,7900000.0
2008-05-30 21:34:00,2.0641,2.0641,2.0639,2.064,14900000.0
2008-05-30 21:35:00,2.0639,2.0639,2.0639,2.0639,11300000.0
2008-05-30 21:36:00,2.0639,2.06395,2.0639,2.06395,12800000.0
2008-05-30 21:37:00,2.0639,2.06405,2.0639,2.06395,81400000.0
2008-05-30 21:38:00,2.06395,2.06405,2.0639,2.0639,10000000.0
2008-05-30 21:39:00,2.064,2.0642,2.0639,2.06415,30700000.0
2008-05-30 21:40:00,2.0642,2.0642,2.06405,2.0641,10800000.0
2008-05-30 21:41:00,2.0641,2.06425,2.0641,2.06425,9900000.0
2008-05-30 21:42:00,2.06415,2.06425,2.06415,2.06425,4200000.0
2008-05-30 21:43:00,2.06435,2.0644,2.06425,2.06425,5800000.0
2008-05-30 21:44:00,2.06415,2.0642,2.06415,2.0642,1700000.0
2008-05-30 21:45:00,2.0641,2.0641,2.0641,2.0641,800000.0
2008-05-30 21:46:00,2.0642,2.0645,2.0642,2.06445,8600000.0
2008-05-30 21:47:00,2.0645,2.0646,2.0645,2.0646,2900000.0
2008-05-30 21:48:00,2.0646,2.0646,2.0645,2.0645,9400000.0
2008-05-30 21:49:00,2.06455,2.06465,2.0645,2.0645,9700000.0
2008-05-30 21:50:00,2.0648,2.065,2.0646,2.0646,9400000.0
2008-05-30 21:51:00,2.0646,2.0647,2.0646,2.0647,21200000.0
2008-05-30 21:52:00,2.0647,2.0649,2.0646,2.0647,21500000.0
2008-05-30 21:53:00,2.0647,2.065,2.0647,2.065,13200000.0
2008-05-30 21:54:00,2.06495,2.0651,2.06495,2.0651,2300000.0
2008-05-30 21:55:00,2.065,2.065,2.06475,2.0649,13800000.0
2008-05-30 21:56:00,2.0649,2.0649,2.0646,2.0647,16300000.0
2008-05-30 21:57:00,2.0647,2.0648,2.0643,2.0643,24416091.0
2008-05-30 21:58:00,2.0643,2.0643,2.0643,2.0643,16100000.0
2008-05-30 21:59:00,2.0643,2.0643,2.0643,2.0643,3200000.0
2008-05-30 22:00:00,2.0643,2.0646,2.0643,2.0645,24500000.0
2008-05-30 22:01:00,2.0645,2.0646,2.064,2.0643,29600000.0
2008-05-30 22:02:00,2.0643,2.0645,2.0641,2.0642,29200000.0
2008-05-30 22:03:00,2.0643,2.0644,2.064,2.0641,33600000.0
2008-05-30 22:04:00,2.0642,2.0648,2.0642,2.0647,15900000.0
2008-05-30 22:05:00,2.0647,2.0648,2.0646,2.0648,4900000.0
2008-05-30 22:06:00,2.0648,2.0649,2.0647,2.0647,5700000.0
2008-05-30 22:07:00,2.0645,2.0648,2.0645,2.0646,8900000.0
2008-05-30 22:08:00,2.0644,2.0646,2.0644,2.0646,6100000.0
2008-05-30 22:09:00,2.0645,2.0646,2.0644,2.0645,18400000.0
2008-05-30 22:10:00,2.0646,2.0646,2.0643,2.0645,24000000.0
2008-05-30 22:11:00,2.0646,2.0647,2.0646,2.0647,2100000.0
2008-05-30 22:12:00,2.0646,2.0646,2.0646,2.0646,4200000.0
2008-05-30 22:13:00,2.0647,2.0648,2.0645,2.0646,5300000.0
2008-05-30 22:14:00,2.0646,2.0646,2.0645,2.0645,6900000.0
2008-05-30 22:15:00,2.0646,2.0647,2.0645,2.0646,13000000.0
2008-05-30 22:16:00,2.0647,2.0657,2.0647,2.0654,130881647.0
2008-05-30 22:17:00,2.0655,2.0659,2.0652,2.0656,49800000.0
2008-05-30 22:18:00,2.0656,2.0663,2.0656,2.0661,23600000.0
2008-05-30 22:19:00,2.066,2.0661,2.0656,2.0658,21500000.0
2008-05-30 22:20:00,2.0659,2.0659,2.0656,2.0658,23700000.0
2008-05-30 22:21:00,2.0657,2.066,2.0656,2.066,14700000.0
2008-05-30 22:22:00,2.0659,2.066,2.0657,2.0658,16200000.0
2008-05-30 22:23:00,2.0658,2.0662,2.0658,2.066,32100000.0
2008-05-30 22:24:00,2.066,2.0662,2.066,2.0662,28400000.0
2008-05-30 22:25:00,2.0662,2.0662,2.066,2.066,14000000.0
2008-05-30 22:26:00,2.066,2.0662,2.066,2.066,17200000.0
2008-05-30 22:27:00,2.066,2.066,2.066,2.066,33900000.0
2008-05-30 22:28:00,2.066,2.066,2.066,2.066,22400000.0
2008-05-30 22:29:00,2.0659,2.0659,2.0652,2.0655,8500000.0
2008-05-30 22:30:00,2.0654,2.0654,2.0652,2.0652,13000000.0
2008-05-30 22:31:00,2.0652,2.0652,2.0652,2.0652,4000000.0
2008-05-30 22:32:00,2.0652,2.0653,2.0652,2.0653,19900000.0
2008-05-30 22:33:00,2.0653,2.0653,2.0652,2.0652,11200000.0
2008-05-30 22:34:00,2.0652,2.0652,2.0652,2.0652,7200000.0
2008-05-30 22:35:00,2.0652,2.0652,2.0652,2.0652,11200000.0
2008-05-30 22:36:00,2.0652,2.0652,2.0652,2.0652,9600000.0
2008-05-30 22:37:00,2.0652,2.0652,2.0652,2.0652,7200000.0
2008-05-30 22:38:00,2.0652,2.0652,2.0652,2.0652,4800000.0
2008-05-30 22:39:00,2.0652,2.0652,2.0652,2.0652,800000.0
2008-05-30 22:40:00,2.0652,2.0652,2.0652,2.0652,800000.0
2008-05-30 22:41:00,2.0653,2.0653,2.0652,2.0652,3275679.0
2008-05-30 22:42:00,2.0652,2.0652,2.0652,2.0652,800000.0
2008-05-30 22:43:00,2.0652,2.0653,2.0652,2.0652,19700000.0
2008-05-30 22:44:00,2.0652,2.0652,2.0652,2.0652,4800000.0
2008-05-30 22:45:00,2.0652,2.0656,2.0652,2.0655,16200000.0
2008-05-30 22:46:00,2.0654,2.0656,2.0652,2.0652,16000000.0
2008-05-30 22:47:00,2.0652,2.0653,2.0652,2.0653,7200000.0
2008-05-30 22:48:00,2.0655,2.0657,2.0652,2.0652,9900000.0
2008-05-30 22:49:00,2.0652,2.0655,2.0652,2.0655,30250000.0
2008-05-30 22:50:00,2.0654,2.0655,2.0652,2.0654,29200000.0
2008-05-30 22:51:00,2.0653,2.0656,2.0653,2.0654,16300000.0
2008-05-30 22:52:00,2.0653,2.0655,2.0652,2.0654,11800000.0
2008-05-30 22:53:00,2.0652,2.0654,2.0652,2.0654,17500000.0
2008-05-30 22:54:00,2.0653,2.0654,2.0652,2.0652,4800000.0
2008-05-30 22:55:00,2.0652,2.0655,2.0652,2.0652,9100000.0
2008-05-30 22:56:00,2.0652,2.0657,2.0652,2.0656,10700000.0
2008-05-30 22:57:00,2.0657,2.0658,2.0652,2.0652,5600000.0
2008-05-30 22:58:00,2.0656,2.0656,2.0652,2.0656,2200000.0
2008-05-30 22:59:00,2.0652,2.0655,2.0652,2.0655,23800000.0
2008-06-01 23:00:00,2.05406,2.05439,2.05388,2.05426,8000000.0
2008-06-01 23:01:00,2.05442,2.05478,2.05401,2.05438,23500000.0
2008-06-01 23:02:00,2.05467,2.0549,2.05451,2.0549,9300000.0
2008-06-01 23:03:00,2.05501,2.0552,2.05446,2.05453,17300000.0
2008-06-01 23:04:00,2.05512,2.05512,2.05454,2.05495,18196000.0
2008-06-01 23:05:00,2.0548,2.0548,2.0547,2.0548,8400000.0
2008-06-01 23:06:00,2.0549,2.0553,2.0549,2.0552,33900000.0
2008-06-01 23:07:00,2.0553,2.0556,2.0553,2.0556,35600000.0
2008-06-01 23:08:00,2.0555,2.0557,2.0552,2.0552,36700000.0
2008-06-01 23:09:00,2.0552,2.0554,2.0552,2.0554,12200000.0
2008-06-01 23:10:00,2.0553,2.0554,2.0553,2.0553,9700000.0
2008-06-01 23:11:00,2.0553,2.0554,2.0553,2.0554,1400000.0
2008-06-01 23:12:00,2.0556,2.0556,2.0556,2.0556,4800000.0
2008-06-01 23:13:00,2.0555,2.0557,2.0555,2.0557,21800000.0
2008-06-01 23:14:00,2.0556,2.0558,2.0554,2.0558,20600000.0
2008-06-01 23:15:00,2.0558,2.0559,2.0556,2.0556,15600000.0
2008-06-01 23:16:00,2.0555,2.0561,2.0555,2.0561,4200000.0
2008-06-01 23:17:00,2.0558,2.0563,2.0558,2.0561,6100000.0
2008-06-01 23:18:00,2.0562,2.0564,2.0558,2.0562,9100000.0
2008-06-01 23:19:00,2.0556,2.0557,2.0553,2.0557,7800000.0
2008-06-01 23:20:00,2.0557,2.0557,2.0552,2.0553,19400000.0
2008-06-01 23:21:00,2.0552,2.0556,2.055,2.0554,53900000.0
2008-06-01 23:22:00,2.0554,2.0554,2.0554,2.0554,4000000.0
2008-06-01 23:23:00,2.0554,2.0554,2.0553,2.0554,12000000.0
2008-06-01 23:24:00,2.0554,2.0554,2.0554,2.0554,10500000.0
2008-06-01 23:25:00,2.0554,2.0564,2.0554,2.0564,18600000.0
2008-06-01 23:26:00,2.0564,2.0569,2.0558,2.0569,26700000.0
2008-06-01 23:27:00,2.0571,2.0572,2.0569,2.0572,12200000.0
2008-06-01 23:28:00,2.0571,2.0575,2.0571,2.0572,21100000.0
2008-06-01 23:29:00,2.0572,2.058,2.0572,2.058,18500000.0
2008-06-01 23:30:00,2.0581,2.0589,2.0581,2.0587,14300000.0
2008-06-01 23:31:00,2.0585,2.0587,2.0584,2.0586,16000000.0
2008-06-01 23:32:00,2.0586,2.0587,2.0584,2.0584,17600000.0
2008-06-01 23:33:00,2.0585,2.0585,2.0585,2.0585,6000000.0
2008-06-01 23:34:00,2.0586,2.0586,2.0585,2.0585,11300000.0
2008-06-01 23:35:00,2.0584,2.0585,2.0584,2.0585,8200000.0
2008-06-01 23:36:00,2.0586,2.0586,2.0586,2.0586,2000000.0
2008-06-01 23:37:00,2.0585,2.0586,2.0585,2.0586,5300000.0
2008-06-01 23:38:00,2.0586,2.0588,2.0583,2.0588,18800000.0
2008-06-01 23:39:00,2.0589,2.0594,2.0589,2.0594,19600000.0
2008-06-01 23:40:00,2.0597,2.06,2.0594,2.0599,8800000.0
2008-06-01 23:41:00,2.0597,2.0599,2.0594,2.0594,22700000.0
2008-06-01 23:42:00,2.0592,2.0594,2.0588,2.059,27100000.0
2008-06-01 23:43:00,2.059,2.0591,2.0588,2.059,18600000.0
2008-06-01 23:44:00,2.0591,2.0591,2.0591,2.0591,700000.0
2008-06-01 23:45:00,2.0592,2.0592,2.0592,2.0592,2500000.0
2008-06-01 23:46:00,2.0588,2.0593,2.05869,2.0592,15700000.0
2008-06-01 23:47:00,2.059,2.0592,2.059,2.0592,6400000.0
2008-06-01 23:48:00,2.0593,2.0594,2.0593,2.0593,8000000.0
2008-06-01 23:49:00,2.0594,2.0595,2.0593,2.0593,5700000.0
2008-06-01 23:50:00,2.059,2.0591,2.059,2.0591,4700000.0
2008-06-01 23:51:00,2.059,2.0591,2.059,2.059,11100000.0
2008-06-01 23:52:00,2.0591,2.0591,2.0588,2.0588,12500000.0
2008-06-01 23:53:00,2.0587,2.0594,2.0587,2.0594,13400000.0
2008-06-01 23:54:00,2.0593,2.0594,2.0592,2.0594,11400000.0
2008-06-01 23:55:00,2.0593,2.0593,2.059,2.059,3400000.0
2008-06-01 23:56:00,2.059,2.059,2.0589,2.0589,6500000.0
2008-06-01 23:57:00,2.0587,2.0588,2.0586,2.0587,15900000.0
2008-06-01 23:58:00,2.0588,2.0588,2.0587,2.0587,4300000.0
2008-06-01 23:59:00,2.0587,2.0587,2.0586,2.0587,15400000.0
2008-06-02 00:00:00,2.0588,2.0588,2.0587,2.0587,8500000.0
2008-06-02 00:01:00,2.0587,2.0587,2.0587,2.0587,10900000.0
2008-06-02 00:02:00,2.0587,2.0596,2.0587,2.059,29200000.0
2008-06-02 00:03:00,2.059,2.0596,2.0588,2.0596,31300000.0
2008-06-02 00:04:00,2.0595,2.0597,2.0588,2.0592,55200000.0
2008-06-02 00:05:00,2.0591,2.0591,2.0589,2.0589,5500000.0
2008-06-02 00:06:00,2.0586,2.0586,2.0582,2.0585,57900000.0
2008-06-02 00:07:00,2.0585,2.0588,2.0582,2.0585,69200000.0
2008-06-02 00:08:00,2.0588,2.059,2.0582,2.0585,51600000.0
2008-06-02 00:09:00,2.0585,2.0589,2.0583,2.0586,29300000.0
2008-06-02 00:10:00,2.0586,2.0587,2.0583,2.0586,28400000.0
2008-06-02 00:11:00,2.0587,2.0594,2.0586,2.0592,31100000.0
2008-06-02 00:12:00,2.0592,2.0593,2.0591,2.0593,16800000.0
2008-06-02 00:13:00,2.0593,2.0595,2.0591,2.0591,28100000.0
2008-06-02 00:14:00,2.0591,2.0591,2.0585,2.0586,42700000.0
2008-06-02 00:15:00,2.0586,2.0595,2.0586,2.0595,44500000.0
2008-06-02 00:16:00,2.0594,2.0594,2.0589,2.059,25600000.0
2008-06-02 00:17:00,2.059,2.059,2.059,2.059,9000000.0
2008-06-02 00:18:00,2.059,2.059,2.0589,2.0589,3200000.0
2008-06-02 00:19:00,2.0587,2.0589,2.0587,2.0587,45500000.0
2008-06-02 00:20:00,2.0587,2.059,2.0587,2.0588,73100000.0
2008-06-02 00:21:00,2.0588,2.0589,2.0586,2.0586,55500000.0
2008-06-02 00:22:00,2.0586,2.0586,2.0584,2.0584,59800000.0
2008-06-02 00:23:00,2.0584,2.0584,2.0584,2.0584,12800000.0
2008-06-02 00:24:00,2.0584,2.0585,2.0584,2.0585,13700000.0
2008-06-02 00:25:00,2.0586,2.0586,2.0584,2.0584,17700000.0
2008-06-02 00:26:00,2.0584,2.0588,2.0584,2.0584,36700000.0
2008-06-02 00:27:00,2.0584,2.0584,2.0584,2.0584,19200000.0
2008-06-02 00:28:00,2.0584,2.059,2.0584,2.0586,24300000.0
2008-06-02 00:29:00,2.0584,2.0588,2.0584,2.0585,29000000.0
2008-06-02 00:30:00,2.0583,2.0584,2.0582,2.0583,19100000.0
2008-06-02 00:31:00,2.0583,2.0583,2.0581,2.0581,22100000.0
2008-06-02 00:32:00,2.0581,2.0585,2.0576,2.0578,52400000.0
2008-06-02 00:33:00,2.0578,2.0578,2.0571,2.0573,74600000.0
2008-06-02 00:34:00,2.0574,2.0576,2.0571,2.0575,43000000.0
2008-06-02 00:35:00,2.0575,2.0577,2.0574,2.0577,18300000.0
2008-06-02 00:36:00,2.0575,2.0578,2.0575,2.0576,43200000.0
2008-06-02 00:37:00,2.0579,2.0581,2.0578,2.0579,15000000.0
2008-06-02 00:38:00,2.0579,2.0582,2.0578,2.0578,14700000.0
2008-06-02 00:39:00,2.0577,2.058,2.0577,2.058,18100000.0
2008-06-02 00:40:00,2.058,2.0581,2.0578,2.0578,14400000.0
2008-06-02 00:41:00,2.0579,2.0582,2.0573,2.0574,36100000.0
2008-06-02 00:42:00,2.0578,2.0578,2.0575,2.0575,31400000.0
2008-06-02 00:43:00,2.0575,2.0575,2.0569,2.0569,26900000.0
2008-06-02 00:44:00,2.0569,2.0571,2.0569,2.0571,21000000.0
2008-06-02 00:45:00,2.0569,2.0569,2.0569,2.0569,6400000.0
2008-06-02 00:46:00,2.0569,2.0569,2.0569,2.0569,1600000.0
2008-06-02 00:47:00,2.0569,2.0569,2.0569,2.0569,1600000.0
2008-06-02 00:48:00,2.05666,2.05673,2.05653,2.05673,58600000.0
2008-06-02 00:49:00,2.0569,2.057,2.0569,2.057,9800000.0
2008-06-02 00:50:00,2.057,2.057,2.0569,2.0569,5000000.0
2008-06-02 00:51:00,2.0569,2.0569,2.0568,2.0569,14200000.0
2008-06-02 00:52:00,2.0569,2.057,2.0569,2.057,7400000.0
2008-06-02 00:53:00,2.057,2.0572,2.057,2.0571,7500000.0
2008-06-02 00:54:00,2.0571,2.0571,2.0569,2.0571,9600000.0
2008-06-02 00:55:00,2.0569,2.0569,2.0569,2.0569,800000.0
2008-06-02 00:56:00,2.0569,2.0571,2.0569,2.0571,8800000.0
2008-06-02 00:57:00,2.0575,2.0577,2.0575,2.0577,14300000.0
2008-06-02 00:58:00,2.0577,2.058,2.0574,2.0575,25200000.0
2008-06-02 00:59:00,2.0573,2.058,2.057,2.0573,82800000.0
2008-06-02 01:00:00,2.0572,2.0578,2.0572,2.0578,13500000.0
2008-06-02 01:01:00,2.0573,2.0575,2.0571,2.0575,10300000.0
2008-06-02 01:02:00,2.0573,2.0577,2.0573,2.0577,7700000.0
2008-06-02 01:03:00,2.0578,2.0578,2.0573,2.0573,40500000.0
2008-06-02 01:04:00,2.0573,2.0576,2.0573,2.0575,31400000.0
2008-06-02 01:05:00,2.05687,2.05741,2.05672,2.05722,49700000.0
2008-06-02 01:06:00,2.0572,2.0577,2.0572,2.0577,7400000.0
2008-06-02 01:07:00,2.0579,2.0579,2.0577,2.0577,3000000.0
2008-06-02 01:08:00,2.0577,2.0577,2.0574,2.0574,3600000.0
2008-06-02 01:09:00,2.0573,2.0574,2.0573,2.0574,2000000.0
2008-06-02 01:10:00,2.0572,2.0572,2.0569,2.0569,22200000.0
2008-06-02 01:11:00,2.0569,2.0569,2.0569,2.0569,6400000.0
2008-06-02 01:12:00,2.0569,2.0569,2.0569,2.0569,8800000.0
2008-06-02 01:13:00,2.0566,2.0566,2.0566,2.0566,6400000.0
2008-06-02 01:14:00,2.0566,2.0566,2.0566,2.0566,9600000.0
2008-06-02 01:15:00,2.0566,2.0566,2.0566,2.0566,3200000.0
2008-06-02 01:16:00,2.0563,2.0563,2.0563,2.0563,800000.0
2008-06-02 01:17:00,2.0563,2.0566,2.0563,2.0566,30400000.0
2008-06-02 01:18:00,2.0563,2.0566,2.0563,2.0566,13600000.0
2008-06-02 01:19:00,2.0566,2.0566,2.0566,2.0566,3200000.0
2008-06-02 01:20:00,2.05608,2.05627,2.05605,2.05623,74600000.0
2008-06-02 01:21:00,2.0566,2.0566,2.0566,2.0566,6400000.0
2008-06-02 01:22:00,2.0566,2.0566,2.0566,2.0566,1600000.0
2008-06-02 01:23:00,2.0566,2.0569,2.0566,2.0568,7100000.0
2008-06-02 01:24:00,2.05682,2.05684,2.05644,2.05644,24700000.0
2008-06-02 01:25:00,2.0569,2.0569,2.0569,2.0569,6400000.0
2008-06-02 01:26:00,2.057,2.057,2.0569,2.0569,20600000.0
2008-06-02 01:27:00,2.0569,2.057,2.0569,2.057,9400000.0
2008-06-02 01:28:00,2.0571,2.0571,2.0571,2.0571,4800000.0
2008-06-02 01:29:00,2.0569,2.0571,2.0569,2.0571,4300000.0
2008-06-02 01:30:00,2.057,2.0571,2.057,2.0571,6800000.0
2008-06-02 01:31:00,2.0575,2.0577,2.0575,2.0577,5900000.0
2008-06-02 01:32:00,2.0578,2.0578,2.0576,2.0576,2100000.0
2008-06-02 01:33:00,2.0577,2.0578,2.0576,2.0578,7800000.0
2008-06-02 01:34:00,2.0579,2.0581,2.0579,2.058,2500000.0
2008-06-02 01:35:00,2.0579,2.0584,2.0573,2.0581,40300000.0
2008-06-02 01:36:00,2.058,2.0584,2.058,2.0581,20900000.0
2008-06-02 01:37:00,2.0581,2.0581,2.0581,2.0581,2100000.0
2008-06-02 01:38:00,2.0581,2.0581,2.0581,2.0581,5200000.0
2008-06-02 01:39:00,2.0581,2.0585,2.058,2.058,35100000.0
2008-06-02 01:40:00,2.058,2.0581,2.058,2.0581,2900000.0
2008-06-02 01:41:00,2.0583,2.0583,2.058,2.058,6200000.0
2008-06-02 01:42:00,2.05785,2.05785,2.05714,2.05736,43900000.0
2008-06-02 01:43:00,2.05722,2.05757,2.05672,2.05742,84000000.0
2008-06-02 01:44:00,2.058,2.058,2.058,2.058,5600000.0
2008-06-02 01:45:00,2.058,2.0583,2.058,2.058,15100000.0
2008-06-02 01:46:00,2.058,2.0582,2.058,2.0581,21500000.0
2008-06-02 01:47:00,2.0581,2.0581,2.058,2.058,21200000.0
2008-06-02 01:48:00,2.058,2.058,2.058,2.058,1600000.0
2008-06-02 01:49:00,2.058,2.058,2.0574,2.058,6700000.0
2008-06-02 01:50:00,2.058,2.058,2.0573,2.0575,14300000.0
2008-06-02 01:51:00,2.0574,2.0574,2.0573,2.0573,11600000.0
2008-06-02 01:52:00,2.0573,2.0573,2.0573,2.0573,4000000.0
2008-06-02 01:53:00,2.0573,2.0573,2.0573,2.0573,800000.0
2008-06-02 01:54:00,2.0573,2.0574,2.0573,2.0573,15900000.0
2008-06-02 01:55:00,2.0575,2.0579,2.0574,2.0577,36600000.0
2008-06-02 01:56:00,2.0577,2.0577,2.05717,2.0573,14400000.0
2008-06-02 01:57:00,2.0573,2.0574,2.0573,2.0574,6600000.0
2008-06-02 01:58:00,2.0573,2.0573,2.0573,2.0573,3200000.0
2008-06-02 01:59:00,2.0573,2.0573,2.0573,2.0573,6400000.0
2008-06-02 02:00:00,2.0573,2.0584,2.0573,2.058,88700000.0
2008-06-02 02:01:00,2.0584,2.0584,2.0584,2.0584,800000.0
2008-06-02 02:02:00,2.058,2.058,2.058,2.058,1600000.0
2008-06-02 02:03:00,2.0584,2.0584,2.0584,2.0584,800000.0
2008-06-02 02:04:00,2.0584,2.0585,2.0584,2.0585,4200000.0
2008-06-02 02:05:00,2.0584,2.0584,2.0584,2.0584,22700000.0
2008-06-02 02:06:00,2.0584,2.0586,2.0584,2.0586,10700000.0
2008-06-02 02:07:00,2.0586,2.0587,2.0584,2.0584,9000000.0
2008-06-02 02:08:00,2.0584,2.0584,2.0584,2.0584,1600000.0
2008-06-02 02:09:00,2.0584,2.0584,2.0584,2.0584,800000.0
2008-06-02 02:10:00,2.0584,2.0584,2.0584,2.0584,5600000.0
2008-06-02 02:11:00,2.0584,2.0584,2.0584,2.0584,7200000.0
2008-06-02 02:12:00,2.0582,2.0582,2.0579,2.0582,11200000.0
2008-06-02 02:13:00,2.0582,2.0582,2.0582,2.0582,6400000.0
2008-06-02 02:14:00,2.0582,2.0582,2.0582,2.0582,1600000.0
2008-06-02 02:15:00,2.0582,2.0585,2.0582,2.0585,17500000.0
2008-06-02 02:16:00,2.0585,2.0585,2.0583,2.0584,6000000.0
2008-06-02 02:17:00,2.0584,2.0586,2.0582,2.0582,15000000.0
2008-06-02 02:18:00,2.0582,2.0585,2.0582,2.0584,35100000.0
2008-06-02 02:19:00,2.0584,2.0584,2.0582,2.0582,13900000.0
2008-06-02 02:20:00,2.0583,2.0583,2.0579,2.0579,31400000.0
2008-06-02 02:21:00,2.0579,2.0582,2.0576,2.0579,52500000.0
2008-06-02 02:22:00,2.0579,2.0584,2.0579,2.0584,34300000.0
2008-06-02 02:23:00,2.0584,2.0584,2.0579,2.0579,27800000.0
2008-06-02 02:24:00,2.0582,2.0584,2.0582,2.0582,9500000.0
2008-06-02 02:25:00,2.0582,2.0582,2.0579,2.0579,38400000.0
2008-06-02 02:26:00,2.0582,2.0593,2.0579,2.0582,58300000.0
2008-06-02 02:27:00,2.0582,2.0582,2.0582,2.0582,9900000.0
2008-06-02 02:28:00,2.0582,2.0582,2.0582,2.0582,14400000.0
2008-06-02 02:29:00,2.0582,2.0582,2.0582,2.0582,6400000.0
2008-06-02 02:30:00,2.0582,2.0582,2.0582,2.0582,11200000.0
2008-06-02 02:31:00,2.0582,2.0582,2.0582,2.0582,8000000.0
2008-06-02 02:32:00,2.0582,2.0582,2.0582,2.0582,11200000.0
2008-06-02 02:33:00,2.0582,2.0584,2.0582,2.0582,19700000.0
2008-06-02 02:34:00,2.0582,2.0582,2.0579,2.0582,48400000.0
2008-06-02 02:35:00,2.0582,2.0582,2.0582,2.0582,25800000.0
2008-06-02 02:36:00,2.0582,2.0583,2.0582,2.0583,5800000.0
2008-06-02 02:37:00,2.0583,2.0589,2.0582,2.0583,60700000.0
2008-06-02 02:38:00,2.0583,2.0583,2.0582,2.0582,17200000.0
2008-06-02 02:39:00,2.0582,2.0582,2.0582,2.0582,7900000.0
2008-06-02 02:40:00,2.0582,2.0583,2.0582,2.0582,10600000.0
2008-06-02 02:41:00,2.0582,2.0585,2.0579,2.0582,53600000.0
2008-06-02 02:42:00,2.0582,2.0588,2.0582,2.0586,81200000.0
2008-06-02 02:43:00,2.0586,2.0587,2.0586,2.0586,5400000.0
2008-06-02 02:44:00,2.0586,2.0586,2.0585,2.0586,57200000.0
2008-06-02 02:45:00,2.0586,2.0586,2.0583,2.0583,20800000.0
2008-06-02 02:46:00,2.0583,2.0585,2.0583,2.0583,49600000.0
2008-06-02 02:47:00,2.0583,2.0583,2.0583,2.0583,35200000.0
2008-06-02 02:48:00,2.0583,2.0583,2.0583,2.0583,6400000.0
2008-06-02 02:49:00,2.0582,2.0582,2.0582,2.0582,600000.0
2008-06-02 02:50:00,2.0582,2.0582,2.0582,2.0582,3800000.0
2008-06-02 02:51:00,2.0582,2.0582,2.0575,2.058,26400000.0
2008-06-02 02:52:00,2.0581,2.0581,2.0578,2.0578,8000000.0
2008-06-02 02:53:00,2.0575,2.058,2.0575,2.0578,16000000.0
2008-06-02 02:54:00,2.0578,2.0579,2.0575,2.0576,21000000.0
2008-06-02 02:55:00,2.0577,2.0578,2.0575,2.0575,19600000.0
2008-06-02 02:56:00,2.0575,2.0576,2.0575,2.0576,14600000.0
2008-06-02 02:57:00,2.0576,2.0578,2.0576,2.0578,21200000.0
2008-06-02 02:58:00,2.0578,2.0579,2.0576,2.0576,27200000.0
2008-06-02 02:59:00,2.0576,2.0582,2.0575,2.0577,42900000.0
2008-06-02 03:00:00,2.0577,2.058,2.0575,2.0579,11600000.0
2008-06-02 03:01:00,2.0579,2.058,2.0577,2.0578,15400000.0
2008-06-02 03:02:00,2.05715,2.05746,2.05699,2.05725,4200000.0
2008-06-02 03:03:00,2.0576,2.0577,2.0575,2.0577,18100000.0
2008-06-02 03:04:00,2.0577,2.058,2.0576,2.058,12300000.0
2008-06-02 03:05:00,2.0581,2.0582,2.0576,2.0579,48300000.0
2008-06-02 03:06:00,2.0579,2.0582,2.0577,2.0578,31200000.0
2008-06-02 03:07:00,2.0578,2.0579,2.0577,2.0579,18800000.0
2008-06-02 03:08:00,2.058,2.0581,2.0575,2.0581,10600000.0
2008-06-02 03:09:00,2.0581,2.0581,2.0578,2.0578,3000000.0
2008-06-02 03:10:00,2.0578,2.058,2.0575,2.0575,15800000.0
2008-06-02 03:11:00,2.0575,2.0576,2.0575,2.0575,28000000.0
2008-06-02 03:12:00,2.0575,2.0575,2.0567,2.0568,45600000.0
2008-06-02 03:13:00,2.0569,2.0569,2.0567,2.0567,19800000.0
2008-06-02 03:14:00,2.0567,2.0567,2.0567,2.0567,800000.0
2008-06-02 03:15:00,2.0567,2.0568,2.0567,2.0568,8000000.0
2008-06-02 03:16:00,2.0568,2.0568,2.0568,2.0568,3200000.0
2008-06-02 03:17:00,2.0568,2.057,2.0568,2.0569,16800000.0
2008-06-02 03:18:00,2.0567,2.0567,2.0567,2.0567,2500000.0
2008-06-02 03:19:00,2.0567,2.0567,2.0567,2.0567,3200000.0
2008-06-02 03:20:00,2.05609,2.05614,2.05581,2.05614,1500000.0
2008-06-02 03:21:00,2.0567,2.0567,2.0567,2.0567,5600000.0
2008-06-02 03:22:00,2.0567,2.057,2.0567,2.0569,38100000.0
2008-06-02 03:23:00,2.0569,2.0575,2.0567,2.057,76600000.0
2008-06-02 03:24:00,2.057,2.0571,2.0569,2.057,13600000.0
2008-06-02 03:25:00,2.057,2.0575,2.0567,2.0569,86800000.0
2008-06-02 03:26:00,2.0567,2.0572,2.0567,2.0567,50300000.0
2008-06-02 03:27:00,2.0567,2.0568,2.0567,2.0568,14400000.0
2008-06-02 03:28:00,2.0568,2.057,2.0567,2.0568,46500000.0
2008-06-02 03:29:00,2.0568,2.0574,2.0567,2.0568,11300000.0
2008-06-02 03:30:00,2.0568,2.0573,2.0567,2.0568,51400000.0
2008-06-02 03:31:00,2.0567,2.0574,2.0567,2.0569,88300000.0
2008-06-02 03:32:00,2.0568,2.0575,2.0567,2.0567,41000000.0
2008-06-02 03:33:00,2.0568,2.0574,2.0568,2.0571,78600000.0
2008-06-02 03:34:00,2.0571,2.0581,2.0571,2.0581,115900000.0
2008-06-02 03:35:00,2.0581,2.0582,2.058,2.058,18100000.0
2008-06-02 03:36:00,2.058,2.058,2.0575,2.0576,27200000.0
2008-06-02 03:37:00,2.0576,2.0576,2.0575,2.0575,25300000.0
2008-06-02 03:38:00,2.0575,2.0576,2.0574,2.0574,36200000.0
2008-06-02 03:39:00,2.0574,2.0574,2.0569,2.0569,50800000.0
2008-06-02 03:40:00,2.0569,2.0572,2.0569,2.0569,11500000.0
2008-06-02 03:41:00,2.0569,2.0569,2.0569,2.0569,27000000.0
2008-06-02 03:42:00,2.0569,2.0569,2.0569,2.0569,16000000.0
2008-06-02 03:43:00,2.0569,2.0569,2.0569,2.0569,11500000.0
2008-06-02 03:44:00,2.057,2.057,2.0569,2.0569,8500000.0
2008-06-02 03:45:00,2.057,2.057,2.0569,2.0569,19700000.0
2008-06-02 03:46:00,2.0569,2.0572,2.0569,2.0572,31400000.0
2008-06-02 03:47:00,2.0573,2.0576,2.0572,2.0574,28400000.0
2008-06-02 03:48:00,2.0574,2.0574,2.0574,2.0574,9800000.0
2008-06-02 03:49:00,2.0574,2.0575,2.0574,2.0574,23700000.0
2008-06-02 03:50:00,2.0574,2.0574,2.0574,2.0574,26900000.0
2008-06-02 03:51:00,2.0574,2.0577,2.0574,2.0577,22300000.0
2008-06-02 03:52:00,2.0577,2.0577,2.0574,2.0575,30200000.0
2008-06-02 03:53:00,2.0576,2.0576,2.0575,2.0575,12500000.0
2008-06-02 03:54:00,2.0575,2.0575,2.0575,2.0575,17600000.0
2008-06-02 03:55:00,2.0575,2.0575,2.0574,2.0574,62300000.0
2008-06-02 03:56:00,2.0574,2.0574,2.0574,2.0574,46400000.0
2008-06-02 03:57:00,2.0574,2.0574,2.0571,2.0571,73600000.0
2008-06-02 03:58:00,2.0571,2.0571,2.0571,2.0571,20800000.0
2008-06-02 03:59:00,2.0571,2.0571,2.0569,2.0569,12000000.0
2008-06-02 04:00:00,2.0571,2.0571,2.0569,2.0569,23200000.0
2008-06-02 04:01:00,2.0568,2.0568,2.0567,2.0567,5000000.0
2008-06-02 04:02:00,2.0566,2.0566,2.0566,2.0566,5200000.0
2008-06-02 04:03:00,2.0565,2.0565,2.0561,2.0565,7200000.0
2008-06-02 04:04:00,2.0561,2.0565,2.0561,2.0562,58700000.0
2008-06-02 04:05:00,2.0562,2.0564,2.0562,2.0562,19700000.0
2008-06-02 04:06:00,2.0562,2.0562,2.0559,2.056,45100000.0
2008-06-02 04:07:00,2.056,2.0563,2.056,2.0561,33900000.0
2008-06-02 04:08:00,2.056,2.0567,2.056,2.0567,50400000.0
2008-06-02 04:09:00,2.0566,2.0569,2.0566,2.0569,38400000.0
2008-06-02 04:10:00,2.0568,2.0568,2.0564,2.0565,55600000.0
2008-06-02 04:11:00,2.0565,2.0565,2.0565,2.0565,4800000.0
2008-06-02 04:12:00,2.0565,2.0565,2.0565,2.0565,3200000.0
2008-06-02 04:13:00,2.0565,2.0565,2.0565,2.0565,4800000.0
2008-06-02 04:14:00,2.0565,2.0565,2.0564,2.0564,28000000.0
2008-06-02 04:15:00,2.0564,2.0565,2.0564,2.0565,4800000.0
2008-06-02 04:16:00,2.0566,2.0571,2.0566,2.0571,27500000.0
2008-06-02 04:17:00,2.0571,2.0572,2.0571,2.0572,15000000.0
2008-06-02 04:18:00,2.0572,2.0573,2.0571,2.0571,20800000.0
2008-06-02 04:19:00,2.0571,2.0571,2.0569,2.0569,30300000.0
2008-06-02 04:20:00,2.0569,2.0575,2.0569,2.0573,94100000.0
2008-06-02 04:21:00,2.0573,2.0574,2.0572,2.0572,24600000.0
2008-06-02 04:22:00,2.0572,2.0572,2.0569,2.0569,24100000.0
2008-06-02 04:23:00,2.057,2.0571,2.05665,2.0571,84600000.0
2008-06-02 04:24:00,2.0571,2.0575,2.0567,2.0572,15900000.0
2008-06-02 04:25:00,2.0572,2.0573,2.0572,2.0572,24500000.0
2008-06-02 04:26:00,2.0572,2.0573,2.0571,2.0572,20600000.0
2008-06-02 04:27:00,2.0572,2.0573,2.0569,2.0573,22600000.0
2008-06-02 04:28:00,2.0572,2.0574,2.0571,2.0573,23300000.0
2008-06-02 04:29:00,2.0573,2.0573,2.0571,2.0573,3300000.0
2008-06-02 04:30:00,2.05662,2.05677,2.05654,2.05658,4200000.0
2008-06-02 04:31:00,2.0573,2.0575,2.0572,2.0575,3500000.0
2008-06-02 04:32:00,2.0573,2.0575,2.0571,2.0573,3900000.0
2008-06-02 04:33:00,2.0573,2.0574,2.0571,2.0574,6800000.0
2008-06-02 04:34:00,2.0575,2.0576,2.0575,2.0576,2000000.0
2008-06-02 04:35:00,2.0576,2.0578,2.0575,2.0575,19600000.0
2008-06-02 04:36:00,2.0574,2.0575,2.0572,2.0575,16600000.0
2008-06-02 04:37:00,2.0576,2.0577,2.0572,2.0575,21000000.0
2008-06-02 04:38:00,2.0575,2.0577,2.0573,2.0577,16700000.0
2008-06-02 04:39:00,2.0577,2.0579,2.0577,2.0579,18800000.0
2008-06-02 04:40:00,2.0579,2.0581,2.0579,2.05805,16200000.0
2008-06-02 04:41:00,2.058,2.0584,2.058,2.0584,23200000.0
2008-06-02 04:42:00,2.0584,2.0584,2.0583,2.0584,9600000.0
2008-06-02 04:43:00,2.0576,2.0576,2.05733,2.05733,1600000.0
2008-06-02 04:44:00,2.0584,2.0585,2.0584,2.0584,11200000.0
2008-06-02 04:45:00,2.0585,2.0585,2.0584,2.0584,6400000.0
2008-06-02 04:46:00,2.0585,2.0585,2.0584,2.0584,9600000.0
2008-06-02 04:47:00,2.0584,2.0585,2.0584,2.0585,6400000.0
2008-06-02 04:48:00,2.0585,2.0585,2.0585,2.0585,6400000.0
2008-06-02 04:49:00,2.0585,2.0585,2.0585,2.0585,6400000.0
2008-06-02 04:50:00,2.0585,2.0585,2.0582,2.0584,10300000.0
2008-06-02 04:51:00,2.0584,2.0584,2.0583,2.0583,9600000.0
2008-06-02 04:52:00,2.0583,2.0583,2.0583,2.0583,15000000.0
2008-06-02 04:53:00,2.0583,2.0584,2.0583,2.0584,20800000.0
2008-06-02 04:54:00,2.0581,2.0585,2.0581,2.0584,13300000.0
2008-06-02 04:55:00,2.0584,2.0584,2.0583,2.0583,6400000.0
2008-06-02 04:56:00,2.058,2.0582,2.058,2.0582,13000000.0
2008-06-02 04:57:00,2.0582,2.0582,2.0582,2.0582,11200000.0
2008-06-02 04:58:00,2.0582,2.0582,2.0581,2.0581,8500000.0
2008-06-02 04:59:00,2.0581,2.0581,2.0581,2.0581,500000.0
2008-06-02 05:00:00,2.0581,2.0583,2.0581,2.0583,3800000.0
2008-06-02 05:01:00,2.0581,2.0581,2.0581,2.0581,2400000.0
2008-06-02 05:02:00,2.0581,2.0582,2.058,2.058,16800000.0
2008-06-02 05:03:00,2.058,2.0581,2.058,2.0581,4200000.0
2008-06-02 05:04:00,2.0581,2.0582,2.058,2.0581,10400000.0
2008-06-02 05:05:00,2.058,2.058,2.058,2.058,3200000.0
2008-06-02 05:06:00,2.05788,2.05821,2.05783,2.05789,26600000.0
2008-06-02 05:07:00,2.058,2.0582,2.058,2.058,4600000.0
2008-06-02 05:08:00,2.058,2.058,2.058,2.058,1600000.0
2008-06-02 05:09:00,2.0582,2.0582,2.0582,2.0582,500000.0
2008-06-02 05:10:00,2.058,2.0582,2.058,2.0582,2300000.0
2008-06-02 05:11:00,2.0582,2.0582,2.058,2.058,6600000.0
2008-06-02 05:12:00,2.0582,2.0585,2.0582,2.0585,3500000.0
2008-06-02 05:13:00,2.0584,2.0584,2.0584,2.0584,500000.0
2008-06-02 05:14:00,2.0582,2.0586,2.0582,2.0585,13000000.0
2008-06-02 05:15:00,2.05847,2.05847,2.05819,2.05819,1100000.0
2008-06-02 05:16:00,2.0583,2.0584,2.0583,2.0584,1500000.0
2008-06-02 05:17:00,2.0584,2.0585,2.0583,2.0584,5800000.0
2008-06-02 05:18:00,2.0584,2.0585,2.0584,2.0585,700000.0
2008-06-02 05:19:00,2.0584,2.0587,2.0584,2.0587,1800000.0
2008-06-02 05:20:00,2.05826,2.05839,2.05803,2.05827,6600000.0
2008-06-02 05:21:00,2.0589,2.0594,2.0589,2.0594,8600000.0
2008-06-02 05:22:00,2.0596,2.0599,2.0596,2.0599,2500000.0
2008-06-02 05:23:00,2.0597,2.0597,2.0586,2.05915,29600000.0
2008-06-02 05:24:00,2.0592,2.0593,2.0592,2.0592,1500000.0
2008-06-02 05:25:00,2.0593,2.0593,2.0589,2.059,4500000.0
2008-06-02 05:26:00,2.059,2.059,2.059,2.059,100000.0
2008-06-02 05:27:00,2.059,2.0592,2.059,2.0592,4500000.0
2008-06-02 05:28:00,2.0592,2.0592,2.0591,2.0591,11200000.0
2008-06-02 05:29:00,2.0591,2.0592,2.059,2.0592,20800000.0
2008-06-02 05:30:00,2.0592,2.0592,2.059,2.0592,12800000.0
2008-06-02 05:31:00,2.0591,2.0591,2.0588,2.0588,15500000.0
2008-06-02 05:32:00,2.0588,2.0591,2.05875,2.05875,18900000.0
2008-06-02 05:33:00,2.05875,2.0593,2.0587,2.0589,17900000.0
2008-06-02 05:34:00,2.0589,2.0591,2.0588,2.0589,10600000.0
2008-06-02 05:35:00,2.0589,2.0589,2.0589,2.0589,14800000.0
2008-06-02 05:36:00,2.0588,2.0588,2.0588,2.0588,14700000.0
2008-06-02 05:37:00,2.0588,2.0588,2.0588,2.0588,5300000.0
2008-06-02 05:38:00,2.0588,2.0588,2.0587,2.0588,10300000.0
2008-06-02 05:39:00,2.0587,2.0587,2.0587,2.0587,12900000.0
2008-06-02 05:40:00,2.0588,2.0588,2.0587,2.0588,22000000.0
2008-06-02 05:41:00,2.0588,2.0589,2.0586,2.0589,2270000.0
2008-06-02 05:42:00,2.0588,2.0589,2.0586,2.0589,3010000.0
2008-06-02 05:43:00,2.0589,2.0589,2.0586,2.0586,5610000.0
2008-06-02 05:44:00,2.0586,2.0586,2.0586,2.0586,11400000.0
2008-06-02 05:45:00,2.0586,2.0586,2.0586,2.0586,31200000.0
2008-06-02 05:46:00,2.058,2.058,2.058,2.058,3800000.0
2008-06-02 05:47:00,2.058,2.0586,2.058,2.0586,11000000.0
2008-06-02 05:48:00,2.05783,2.05812,2.05773,2.05807,700000.0
2008-06-02 05:49:00,2.058,2.0586,2.058,2.0586,19900000.0
2008-06-02 05:50:00,2.0586,2.0586,2.0586,2.0586,2400000.0
2008-06-02 05:51:00,2.0586,2.0586,2.0586,2.0586,9600000.0
2008-06-02 05:52:00,2.0586,2.0586,2.0586,2.0586,7200000.0
2008-06-02 05:53:00,2.0586,2.0586,2.0586,2.0586,7200000.0
2008-06-02 05:54:00,2.0586,2.0586,2.058,2.0586,23200000.0
2008-06-02 05:55:00,2.0586,2.0586,2.0586,2.0586,4800000.0
2008-06-02 05:56:00,2.05794,2.05807,2.05767,2.05807,5600000.0
2008-06-02 05:57:00,2.05791,2.05827,2.05772,2.05808,3800000.0
2008-06-02 05:58:00,2.05823,2.05824,2.05788,2.05799,3800000.0
2008-06-02 05:59:00,2.0583,2.0583,2.0582,2.0582,1200000.0
2008-06-02 06:00:00,2.05796,2.05813,2.05787,2.05813,500000.0
2008-06-02 06:01:00,2.0582,2.0586,2.0582,2.0586,7800000.0
2008-06-02 06:02:00,2.0586,2.0586,2.0586,2.0586,2400000.0
2008-06-02 06:03:00,2.0586,2.0589,2.0586,2.0586,22000000.0
2008-06-02 06:04:00,2.0586,2.0589,2.0586,2.0586,42600000.0
2008-06-02 06:05:00,2.0586,2.0586,2.0586,2.0586,17600000.0
2008-06-02 06:06:00,2.0586,2.059,2.0586,2.059,11100000.0
2008-06-02 06:07:00,2.0589,2.0591,2.0587,2.059,14100000.0
2008-06-02 06:08:00,2.0589,2.059,2.0587,2.0587,8700000.0
2008-06-02 06:09:00,2.0588,2.0588,2.0586,2.0587,3900000.0
2008-06-02 06:10:00,2.0587,2.0587,2.0586,2.0587,4800000.0
2008-06-02 06:11:00,2.0587,2.0588,2.0584,2.0588,3000000.0
2008-06-02 06:12:00,2.0586,2.0589,2.0586,2.0588,19300000.0
2008-06-02 06:13:00,2.0587,2.0587,2.0586,2.0586,10500000.0
2008-06-02 06:14:00,2.0586,2.0586,2.058,2.058,18400000.0
2008-06-02 06:15:00,2.058,2.0582,2.058,2.0581,41700000.0
2008-06-02 06:16:00,2.0581,2.0582,2.058,2.0581,6000000.0
2008-06-02 06:17:00,2.0582,2.0582,2.058,2.0581,6700000.0
2008-06-02 06:18:00,2.0581,2.0583,2.058,2.0581,14400000.0
2008-06-02 06:19:00,2.0581,2.0584,2.058,2.0583,11000000.0
2008-06-02 06:20:00,2.0583,2.0585,2.0582,2.0584,15500000.0
2008-06-02 06:21:00,2.0583,2.0585,2.0583,2.0585,4400000.0
2008-06-02 06:22:00,2.0586,2.0586,2.0584,2.0585,3100000.0
2008-06-02 06:23:00,2.0586,2.0588,2.0584,2.0588,4700000.0
2008-06-02 06:24:00,2.0585,2.0589,2.0585,2.0588,6100000.0
2008-06-02 06:25:00,2.0589,2.0589,2.0584,2.0584,23700000.0
2008-06-02 06:26:00,2.0585,2.0585,2.0584,2.0584,14300000.0
2008-06-02 06:27:00,2.0585,2.0586,2.0584,2.0586,6300000.0
2008-06-02 06:28:00,2.0586,2.0588,2.0585,2.0586,10300000.0
2008-06-02 06:29:00,2.05865,2.0589,2.05865,2.0589,27800000.0
2008-06-02 06:30:00,2.0588,2.0593,2.0588,2.0593,11700000.0
2008-06-02 06:31:00,2.0595,2.0595,2.0591,2.0592,7000000.0
2008-06-02 06:32:00,2.0592,2.0593,2.0592,2.0592,4500000.0
2008-06-02 06:33:00,2.0592,2.0592,2.0592,2.0592,3900000.0
2008-06-02 06:34:00,2.0592,2.0592,2.0592,2.0592,500000.0
2008-06-02 06:35:00,2.0591,2.0593,2.0591,2.0592,4600000.0
2008-06-02 06:36:00,2.0592,2.0596,2.0592,2.0596,1600000.0
2008-06-02 06:37:00,2.0597,2.0598,2.0596,2.0596,3400000.0
2008-06-02 06:38:00,2.05945,2.0597,2.05945,2.0597,2300000.0
2008-06-02 06:39:00,2.0597,2.0597,2.0597,2.0597,4000000.0
2008-06-02 06:40:00,2.05955,2.05955,2.05885,2.0591,33800000.0
2008-06-02 06:41:00,2.0591,2.05915,2.059,2.0591,18200000.0
2008-06-02 06:42:00,2.0591,2.0592,2.0589,2.0591,7500000.0
2008-06-02 06:43:00,2.0593,2.0593,2.059,2.0591,33300000.0
2008-06-02 06:44:00,2.0591,2.0592,2.0589,2.059,9700000.0
2008-06-02 06:45:00,2.059,2.059,2.0589,2.0589,7300000.0
2008-06-02 06:46:00,2.0589,2.0589,2.0589,2.0589,6600000.0
2008-06-02 06:47:00,2.059,2.059,2.059,2.059,7500000.0
2008-06-02 06:48:00,2.059,2.059,2.059,2.059,6800000.0
2008-06-02 06:49:00,2.059,2.059,2.059,2.059,6300000.0
2008-06-02 06:50:00,2.059,2.0594,2.059,2.059,13700000.0
2008-06-02 06:51:00,2.0589,2.059,2.0587,2.0588,15700000.0
2008-06-02 06:52:00,2.059,2.0594,2.0587,2.0587,41200000.0
2008-06-02 06:53:00,2.0587,2.0588,2.0587,2.0587,22600000.0
2008-06-02 06:54:00,2.0587,2.0587,2.0587,2.0587,5200000.0
2008-06-02 06:55:00,2.0587,2.0589,2.0587,2.0589,17100000.0
2008-06-02 06:56:00,2.0588,2.0589,2.0587,2.0587,28300000.0
2008-06-02 06:57:00,2.0587,2.0587,2.0587,2.0587,28900000.0
2008-06-02 06:58:00,2.0587,2.0588,2.0587,2.0587,7800000.0
2008-06-02 06:59:00,2.0587,2.0596,2.0587,2.0588,34200000.0
2008-06-02 07:00:00,2.0588,2.0602,2.0588,2.0595,42300000.0
2008-06-02 07:01:00,2.0595,2.0595,2.0593,2.0593,29700000.0
2008-06-02 07:02:00,2.0593,2.0594,2.0593,2.0594,9900000.0
2008-06-02 07:03:00,2.0594,2.0594,2.0592,2.0593,23400000.0
2008-06-02 07:04:00,2.0593,2.0595,2.0592,2.0594,49300000.0
2008-06-02 07:05:00,2.0594,2.0595,2.0593,2.0594,19800000.0
2008-06-02 07:06:00,2.0594,2.0594,2.0594,2.0594,7000000.0
2008-06-02 07:07:00,2.0594,2.0594,2.0594,2.0594,3200000.0
2008-06-02 07:08:00,2.0594,2.0594,2.0581,2.0585,97200000.0
2008-06-02 07:09:00,2.0585,2.0593,2.0583,2.0593,93200000.0
2008-06-02 07:10:00,2.0593,2.0593,2.0589,2.0593,42800000.0
2008-06-02 07:11:00,2.0593,2.0596,2.059,2.059,37000000.0
2008-06-02 07:12:00,2.0591,2.0593,2.059,2.0591,28000000.0
2008-06-02 07:13:00,2.05893,2.05905,2.05861,2.05895,24600000.0
2008-06-02 07:14:00,2.0591,2.0591,2.0588,2.059,13900000.0
2008-06-02 07:15:00,2.0589,2.0589,2.0587,2.0588,21000000.0
2008-06-02 07:16:00,2.0588,2.059,2.0587,2.059,14200000.0
2008-06-02 07:17:00,2.0588,2.0588,2.0588,2.0588,9400000.0
2008-06-02 07:18:00,2.0588,2.0592,2.0588,2.0592,7800000.0
2008-06-02 07:19:00,2.0591,2.0591,2.0591,2.0591,500000.0
2008-06-02 07:20:00,2.0589,2.0589,2.0589,2.0589,1900000.0
2008-06-02 07:21:00,2.0589,2.059,2.0588,2.059,7900000.0
2008-06-02 07:22:00,2.0588,2.0588,2.0588,2.0588,500000.0
2008-06-02 07:23:00,2.0587,2.0587,2.0587,2.0587,14100000.0
2008-06-02 07:24:00,2.0587,2.059,2.0587,2.059,11800000.0
2008-06-02 07:25:00,2.059,2.059,2.059,2.059,500000.0
2008-06-02 07:26:00,2.0588,2.0589,2.0587,2.0589,13900000.0
2008-06-02 07:27:00,2.0589,2.0589,2.0588,2.0588,2900000.0
2008-06-02 07:28:00,2.0587,2.0587,2.0587,2.0587,3900000.0
2008-06-02 07:29:00,2.0587,2.0587,2.0587,2.0587,4800000.0
2008-06-02 07:30:00,2.0587,2.059,2.0586,2.05875,30100000.0
2008-06-02 07:31:00,2.05875,2.0592,2.0586,2.0592,62100000.0
2008-06-02 07:32:00,2.0592,2.0592,2.0592,2.0592,9000000.0
2008-06-02 07:33:00,2.0593,2.0593,2.0593,2.0593,500000.0
2008-06-02 07:34:00,2.0593,2.0593,2.0593,2.0593,1500000.0
2008-06-02 07:35:00,2.0588,2.0588,2.0587,2.0587,10400000.0
2008-06-02 07:36:00,2.0587,2.0587,2.0582,2.0582,59700000.0
2008-06-02 07:37:00,2.0582,2.0582,2.0582,2.0582,19200000.0
2008-06-02 07:38:00,2.0582,2.0582,2.0582,2.0582,40800000.0
2008-06-02 07:39:00,2.0578,2.0578,2.0578,2.0578,55200000.0
2008-06-02 07:40:00,2.0578,2.0578,2.0578,2.0578,81600000.0
2008-06-02 07:41:00,2.0578,2.0578,2.0574,2.0574,84000000.0
2008-06-02 07:42:00,2.0574,2.0574,2.0574,2.0574,9600000.0
2008-06-02 07:43:00,2.0574,2.0576,2.0574,2.0576,33300000.0
2008-06-02 07:44:00,2.0575,2.058,2.0574,2.0575,70500000.0
2008-06-02 07:45:00,2.0574,2.058,2.0574,2.058,127100000.0
2008-06-02 07:46:00,2.058,2.0584,2.05765,2.0581,39900000.0
2008-06-02 07:47:00,2.0581,2.05845,2.0581,2.0583,16300000.0
2008-06-02 07:48:00,2.0582,2.0593,2.0582,2.0588,155100000.0
2008-06-02 07:49:00,2.0588,2.0588,2.0586,2.0588,40800000.0
2008-06-02 07:50:00,2.0586,2.0586,2.0575,2.0575,87800000.0
2008-06-02 07:51:00,2.0576,2.05765,2.0575,2.05765,26800000.0
2008-06-02 07:52:00,2.05775,2.05775,2.0574,2.0574,34900000.0
2008-06-02 07:53:00,2.0574,2.0576,2.0574,2.0574,28300000.0
2008-06-02 07:54:00,2.0574,2.0578,2.0574,2.0576,14900000.0
2008-06-02 07:55:00,2.0576,2.05775,2.0576,2.0576,69500000.0
2008-06-02 07:56:00,2.0576,2.0576,2.0576,2.0576,33600000.0
2008-06-02 07:57:00,2.0576,2.0576,2.0573,2.0573,12600000.0
2008-06-02 07:58:00,2.0573,2.0573,2.0573,2.0573,5300000.0
2008-06-02 07:59:00,2.0573,2.0575,2.0573,2.0573,12300000.0
2008-06-02 08:00:00,2.0575,2.0576,2.0573,2.0574,20900000.0
2008-06-02 08:01:00,2.0573,2.05765,2.0573,2.0575,86200000.0
2008-06-02 08:02:00,2.0575,2.0575,2.0568,2.0568,97900000.0
2008-06-02 08:03:00,2.0568,2.0571,2.0568,2.05705,39500000.0
2008-06-02 08:04:00,2.0571,2.0573,2.05685,2.057,38500000.0
2008-06-02 08:05:00,2.0569,2.0578,2.0569,2.0577,75300000.0
2008-06-02 08:06:00,2.0577,2.0583,2.0575,2.0583,92400000.0
2008-06-02 08:07:00,2.0583,2.05855,2.0582,2.0582,69800000.0
2008-06-02 08:08:00,2.0582,2.0585,2.0582,2.0583,49700000.0
2008-06-02 08:09:00,2.0583,2.0584,2.0582,2.0584,76900000.0
2008-06-02 08:10:00,2.0584,2.0584,2.0574,2.0574,97600000.0
2008-06-02 08:11:00,2.0574,2.058,2.0574,2.0579,35500000.0
2008-06-02 08:12:00,2.058,2.0585,2.0579,2.05815,130600000.0
2008-06-02 08:13:00,2.0582,2.0586,2.0581,2.0586,88700000.0
2008-06-02 08:14:00,2.0586,2.05875,2.05845,2.0586,98000000.0
2008-06-02 08:15:00,2.0586,2.0589,2.05855,2.0588,98100000.0
2008-06-02 08:16:00,2.0588,2.05915,2.0587,2.0589,57000000.0
2008-06-02 08:17:00,2.0589,2.0589,2.058,2.0581,117100000.0
2008-06-02 08:18:00,2.0582,2.0585,2.0579,2.0581,33000000.0
2008-06-02 08:19:00,2.05815,2.0582,2.0579,2.05805,72000000.0
2008-06-02 08:20:00,2.05795,2.0581,2.0577,2.0577,139900000.0
2008-06-02 08:21:00,2.0577,2.0577,2.0569,2.05695,163400000.0
2008-06-02 08:22:00,2.05695,2.05765,2.0569,2.0574,94000000.0
2008-06-02 08:23:00,2.05745,2.05745,2.0573,2.0573,147200000.0
2008-06-02 08:24:00,2.0573,2.0575,2.0573,2.0573,157700000.0
2008-06-02 08:25:00,2.0573,2.05745,2.0569,2.0571,131100000.0
2008-06-02 08:26:00,2.05695,2.05695,2.0569,2.0569,83700000.0
2008-06-02 08:27:00,2.0569,2.0569,2.0562,2.0562,217300000.0
2008-06-02 08:28:00,2.0562,2.05655,2.0554,2.05565,97600000.0
2008-06-02 08:29:00,2.05565,2.0561,2.0554,2.0558,110500000.0
2008-06-02 08:30:00,2.0558,2.0563,2.0553,2.0553,163600000.0
2008-06-02 08:31:00,2.0553,2.0558,2.0552,2.0557,168200000.0
2008-06-02 08:32:00,2.0557,2.0562,2.0555,2.05565,165400000.0
2008-06-02 08:33:00,2.0557,2.05575,2.0549,2.0549,173400000.0
2008-06-02 08:34:00,2.0546,2.0553,2.0546,2.0549,95100000.0
2008-06-02 08:35:00,2.0549,2.0552,2.0546,2.0552,112600000.0
2008-06-02 08:36:00,2.0553,2.0559,2.0553,2.0555,107900000.0
2008-06-02 08:37:00,2.0555,2.0556,2.0548,2.0552,124500000.0
2008-06-02 08:38:00,2.0552,2.0557,2.0551,2.0554,92400000.0
2008-06-02 08:39:00,2.0554,2.0554,2.0547,2.0548,128400000.0
2008-06-02 08:40:00,2.055,2.0552,2.0547,2.0548,70300000.0
2008-06-02 08:41:00,2.0548,2.0552,2.0546,2.0547,132700000.0
2008-06-02 08:42:00,2.0547,2.0547,2.0532,2.0532,248000000.0
2008-06-02 08:43:00,2.0532,2.0539,2.0531,2.0533,107000000.0
2008-06-02 08:44:00,2.0532,2.05325,2.0529,2.05325,174000000.0
2008-06-02 08:45:00,2.05325,2.05355,2.0529,2.0535,132700000.0
2008-06-02 08:46:00,2.0535,2.0543,2.0532,2.0539,103500000.0
2008-06-02 08:47:00,2.0538,2.05385,2.0532,2.0535,93500000.0
2008-06-02 08:48:00,2.0536,2.0542,2.0536,2.0536,100700000.0
2008-06-02 08:49:00,2.0536,2.054,2.0533,2.05395,136200000.0
2008-06-02 08:50:00,2.054,2.0542,2.0531,2.0533,145500000.0
2008-06-02 08:51:00,2.0535,2.0539,2.0535,2.0539,75400000.0
2008-06-02 08:52:00,2.054,2.0541,2.05355,2.0537,126900000.0
2008-06-02 08:53:00,2.0537,2.054,2.0536,2.0537,105500000.0
2008-06-02 08:54:00,2.0537,2.0541,2.05345,2.05345,92900000.0
2008-06-02 08:55:00,2.0534,2.0541,2.0534,2.0536,75400000.0
2008-06-02 08:56:00,2.0536,2.05385,2.0534,2.0534,98200000.0
2008-06-02 08:57:00,2.0534,2.0541,2.0534,2.0535,135800000.0
2008-06-02 08:58:00,2.0535,2.0544,2.0533,2.0542,141000000.0
2008-06-02 08:59:00,2.0542,2.0546,2.0541,2.0543,158300000.0
2008-06-02 09:00:00,2.0543,2.0543,2.0536,2.054,171200000.0
2008-06-02 09:01:00,2.054,2.0542,2.0538,2.054,120900000.0
2008-06-02 09:02:00,2.054,2.0544,2.0536,2.054,165400000.0
2008-06-02 09:03:00,2.054,2.0542,2.0536,2.054,95700000.0
2008-06-02 09:04:00,2.054,2.0544,2.0536,2.0539,76400000.0
2008-06-02 09:05:00,2.0537,2.0543,2.0537,2.05425,90100000.0
2008-06-02 09:06:00,2.0544,2.0549,2.0538,2.0544,85100000.0
2008-06-02 09:07:00,2.0544,2.0551,2.05415,2.0545,109700000.0
2008-06-02 09:08:00,2.0545,2.0546,2.0538,2.054,61100000.0
2008-06-02 09:09:00,2.0539,2.054,2.0532,2.054,108300000.0
2008-06-02 09:10:00,2.054,2.0542,2.05315,2.054,108200000.0
2008-06-02 09:11:00,2.0539,2.0543,2.0535,2.0543,92400000.0
2008-06-02 09:12:00,2.0543,2.0549,2.0541,2.0545,64300000.0
2008-06-02 09:13:00,2.0545,2.0547,2.0541,2.0542,61000000.0
2008-06-02 09:14:00,2.0542,2.0544,2.054,2.0542,92800000.0
2008-06-02 09:15:00,2.0541,2.0544,2.0526,2.0526,112600000.0
2008-06-02 09:16:00,2.0526,2.053,2.052,2.0528,134600000.0
2008-06-02 09:17:00,2.0528,2.0532,2.0526,2.0526,81300000.0
2008-06-02 09:18:00,2.0526,2.0535,2.0522,2.05305,119400000.0
2008-06-02 09:19:00,2.0531,2.05315,2.0516,2.0516,148400000.0
2008-06-02 09:20:00,2.0516,2.0516,2.0506,2.0508,212200000.0
2008-06-02 09:21:00,2.0508,2.0511,2.0506,2.05095,87800000.0
2008-06-02 09:22:00,2.051,2.0514,2.0504,2.0506,158500000.0
2008-06-02 09:23:00,2.0506,2.0511,2.0503,2.0511,94500000.0
2008-06-02 09:24:00,2.0511,2.0517,2.0511,2.0514,162000000.0
2008-06-02 09:25:00,2.0514,2.0518,2.0513,2.0513,140500000.0
2008-06-02 09:26:00,2.0513,2.0514,2.0503,2.0503,188500000.0
2008-06-02 09:27:00,2.0503,2.0503,2.0495,2.0495,133300000.0
2008-06-02 09:28:00,2.0495,2.0499,2.0489,2.0489,191200000.0
2008-06-02 09:29:00,2.0489,2.0493,2.0488,2.049,109200000.0
2008-06-02 09:30:00,2.049,2.0493,2.0488,2.0489,162400000.0
2008-06-02 09:31:00,2.0489,2.0491,2.0477,2.0485,160500000.0
2008-06-02 09:32:00,2.0485,2.0485,2.0481,2.0481,109800000.0
2008-06-02 09:33:00,2.0481,2.0481,2.0472,2.0476,117100000.0
2008-06-02 09:34:00,2.0475,2.0479,2.047,2.0474,144600000.0
2008-06-02 09:35:00,2.0475,2.048,2.0472,2.0477,106200000.0
2008-06-02 09:36:00,2.0477,2.0479,2.047,2.0474,144300000.0
2008-06-02 09:37:00,2.0474,2.0475,2.047,2.0474,149500000.0
2008-06-02 09:38:00,2.0474,2.048,2.0473,2.0479,114800000.0
2008-06-02 09:39:00,2.0478,2.04855,2.0477,2.04805,134400000.0
2008-06-02 09:40:00,2.048,2.0486,2.0478,2.048,137600000.0
2008-06-02 09:41:00,2.0479,2.0482,2.0476,2.048,124900000.0
2008-06-02 09:42:00,2.0479,2.0483,2.0478,2.0482,118200000.0
2008-06-02 09:43:00,2.0482,2.0491,2.0482,2.0488,92500000.0
2008-06-02 09:44:00,2.049,2.0491,2.0485,2.0488,66300000.0
2008-06-02 09:45:00,2.0488,2.0491,2.0486,2.0489,85900000.0
2008-06-02 09:46:00,2.0489,2.05,2.0489,2.0497,57900000.0
2008-06-02 09:47:00,2.0497,2.0501,2.0494,2.0496,65000000.0
2008-06-02 09:48:00,2.0496,2.0496,2.0486,2.04905,166600000.0
2008-06-02 09:49:00,2.04905,2.0492,2.0486,2.0486,126400000.0
2008-06-02 09:50:00,2.0486,2.0487,2.0473,2.0473,165000000.0
2008-06-02 09:51:00,2.0473,2.0484,2.0473,2.0484,82900000.0
2008-06-02 09:52:00,2.04865,2.0488,2.0482,2.04825,69200000.0
2008-06-02 09:53:00,2.0483,2.0487,2.0477,2.048,64800000.0
2008-06-02 09:54:00,2.048,2.0482,2.0479,2.048,98100000.0
2008-06-02 09:55:00,2.048,2.0481,2.0476,2.0479,174600000.0
2008-06-02 09:56:00,2.0479,2.0484,2.0478,2.0482,135100000.0
2008-06-02 09:57:00,2.0482,2.0482,2.0476,2.0476,115700000.0
2008-06-02 09:58:00,2.0476,2.0483,2.0474,2.0481,80600000.0
2008-06-02 09:59:00,2.0481,2.0494,2.0461,2.0461,150700000.0
2008-06-02 10:00:00,2.0461,2.0466,2.0461,2.0462,114400000.0
2008-06-02 10:01:00,2.0463,2.0465,2.0462,2.0465,143600000.0
2008-06-02 10:02:00,2.0465,2.0468,2.0462,2.0462,128100000.0
2008-06-02 10:03:00,2.0462,2.0464,2.0454,2.04555,123100000.0
2008-06-02 10:04:00,2.0455,2.04555,2.0441,2.045,213400000.0
2008-06-02 10:05:00,2.0448,2.0459,2.0447,2.0452,77900000.0
2008-06-02 10:06:00,2.0451,2.0465,2.0451,2.0465,131900000.0
2008-06-02 10:07:00,2.0467,2.0474,2.0465,2.047,97100000.0
2008-06-02 10:08:00,2.047,2.0471,2.0463,2.0463,94800000.0
2008-06-02 10:09:00,2.0463,2.0467,2.0463,2.0466,35200000.0
2008-06-02 10:10:00,2.0466,2.0467,2.0463,2.0466,91000000.0
2008-06-02 10:11:00,2.0467,2.047,2.0464,2.0465,109600000.0
2008-06-02 10:12:00,2.0464,2.0465,2.0457,2.0457,80700000.0
2008-06-02 10:13:00,2.0457,2.0457,2.045,2.0453,136800000.0
2008-06-02 10:14:00,2.0452,2.0452,2.043,2.043,211500000.0
2008-06-02 10:15:00,2.043,2.0432,2.0424,2.0428,186600000.0
2008-06-02 10:16:00,2.0429,2.0429,2.0419,2.0422,164100000.0
2008-06-02 10:17:00,2.0423,2.0424,2.0419,2.0423,135200000.0
2008-06-02 10:18:00,2.0422,2.0428,2.0418,2.0424,188300000.0
2008-06-02 10:19:00,2.0424,2.0431,2.0422,2.0426,141000000.0
2008-06-02 10:20:00,2.0426,2.0434,2.0426,2.0427,77100000.0
2008-06-02 10:21:00,2.0427,2.0428,2.0424,2.0424,54300000.0
2008-06-02 10:22:00,2.0424,2.0424,2.0417,2.0417,166400000.0
2008-06-02 10:23:00,2.0417,2.0421,2.0416,2.0419,98100000.0
2008-06-02 10:24:00,2.0419,2.0429,2.0419,2.0429,50400000.0
2008-06-02 10:25:00,2.0431,2.0437,2.0431,2.0435,45900000.0
2008-06-02 10:26:00,2.0434,2.0439,2.0432,2.0438,90400000.0
2008-06-02 10:27:00,2.0439,2.0444,2.0434,2.0444,95700000.0
2008-06-02 10:28:00,2.0444,2.0445,2.0436,2.0436,87800000.0
2008-06-02 10:29:00,2.0436,2.04385,2.0433,2.0433,112900000.0
2008-06-02 10:30:00,2.0433,2.0433,2.0418,2.0418,111100000.0
2008-06-02 10:31:00,2.0418,2.0422,2.0414,2.0418,132800000.0
2008-06-02 10:32:00,2.0418,2.0423,2.0414,2.0423,125500000.0
2008-06-02 10:33:00,2.0422,2.0429,2.0416,2.0429,167600000.0
2008-06-02 10:34:00,2.043,2.0431,2.0426,2.0427,54800000.0
2008-06-02 10:35:00,2.0428,2.0431,2.0419,2.0419,231900000.0
2008-06-02 10:36:00,2.0419,2.0424,2.0419,2.0421,238200000.0
2008-06-02 10:37:00,2.0421,2.0433,2.0419,2.0433,165500000.0
2008-06-02 10:38:00,2.0433,2.0445,2.0432,2.0441,91800000.0
2008-06-02 10:39:00,2.0441,2.0447,2.0438,2.0441,133600000.0
2008-06-02 10:40:00,2.0442,2.0443,2.0438,2.0438,192200000.0
2008-06-02 10:41:00,2.0438,2.0442,2.0437,2.0437,165400000.0
2008-06-02 10:42:00,2.0437,2.0446,2.0437,2.0445,182100000.0
2008-06-02 10:43:00,2.0445,2.04465,2.0437,2.0438,113000000.0
2008-06-02 10:44:00,2.0438,2.0438,2.0419,2.0424,134300000.0
2008-06-02 10:45:00,2.0424,2.0428,2.0419,2.0423,139000000.0
2008-06-02 10:46:00,2.0423,2.0427,2.042,2.0421,186300000.0
2008-06-02 10:47:00,2.0421,2.0423,2.041,2.0416,137100000.0
2008-06-02 10:48:00,2.0414,2.0427,2.0407,2.0422,145000000.0
2008-06-02 10:49:00,2.0422,2.0424,2.0422,2.0422,144800000.0
2008-06-02 10:50:00,2.0422,2.0423,2.0417,2.0421,130800000.0
2008-06-02 10:51:00,2.042,2.0422,2.0415,2.0415,100800000.0
2008-06-02 10:52:00,2.0415,2.0417,2.0415,2.0417,135400000.0
2008-06-02 10:53:00,2.0417,2.0422,2.0416,2.0418,134000000.0
2008-06-02 10:54:00,2.0417,2.0417,2.041,2.04115,64000000.0
2008-06-02 10:55:00,2.04115,2.0425,2.04115,2.0423,111400000.0
2008-06-02 10:56:00,2.0423,2.04275,2.0419,2.0425,140700000.0
2008-06-02 10:57:00,2.0426,2.0431,2.042,2.0431,233600000.0
2008-06-02 10:58:00,2.0431,2.0431,2.0422,2.0422,144900000.0
2008-06-02 10:59:00,2.0423,2.0426,2.0416,2.0416,190200000.0
2008-06-02 11:00:00,2.0416,2.0421,2.0416,2.0416,171000000.0
2008-06-02 11:01:00,2.0416,2.0416,2.0409,2.0415,161100000.0
2008-06-02 11:02:00,2.0415,2.0416,2.0411,2.0412,162300000.0
2008-06-02 11:03:00,2.0413,2.0422,2.0413,2.0422,57400000.0
2008-06-02 11:04:00,2.042,2.0423,2.042,2.0423,49200000.0
2008-06-02 11:05:00,2.0424,2.0425,2.0422,2.0422,35100000.0
2008-06-02 11:06:00,2.0422,2.043,2.0421,2.0429,108600000.0
2008-06-02 11:07:00,2.04285,2.0433,2.0425,2.0433,136800000.0
2008-06-02 11:08:00,2.0433,2.0439,2.0431,2.0435,50400000.0
2008-06-02 11:09:00,2.0437,2.0441,2.0435,2.0439,35000000.0
2008-06-02 11:10:00,2.0441,2.0445,2.0436,2.0436,96300000.0
2008-06-02 11:11:00,2.0436,2.044,2.0436,2.0439,60500000.0
2008-06-02 11:12:00,2.0438,2.0438,2.0436,2.0436,164500000.0
2008-06-02 11:13:00,2.0436,2.0441,2.0436,2.0441,44200000.0
2008-06-02 11:14:00,2.0441,2.0446,2.0438,2.0438,126600000.0
2008-06-02 11:15:00,2.0438,2.0438,2.0432,2.0434,182900000.0
2008-06-02 11:16:00,2.0432,2.0439,2.0432,2.0437,107400000.0
2008-06-02 11:17:00,2.0438,2.044,2.0432,2.0434,117500000.0
2008-06-02 11:18:00,2.0434,2.0434,2.0428,2.0429,149900000.0
2008-06-02 11:19:00,2.0429,2.0436,2.0429,2.0434,98900000.0
2008-06-02 11:20:00,2.0434,2.0436,2.0429,2.0436,94200000.0
2008-06-02 11:21:00,2.0436,2.0438,2.0434,2.0438,105100000.0
2008-06-02 11:22:00,2.0439,2.0439,2.0434,2.0436,62400000.0
2008-06-02 11:23:00,2.0437,2.0438,2.0434,2.0436,82900000.0
2008-06-02 11:24:00,2.0436,2.0436,2.0432,2.0432,56500000.0
2008-06-02 11:25:00,2.0432,2.0434,2.0432,2.0432,59700000.0
2008-06-02 11:26:00,2.0432,2.0433,2.0428,2.043,74400000.0
2008-06-02 11:27:00,2.043,2.0433,2.0428,2.0433,72300000.0
2008-06-02 11:28:00,2.0433,2.0435,2.0433,2.0435,10400000.0
2008-06-02 11:29:00,2.0435,2.0435,2.0428,2.0428,61100000.0
2008-06-02 11:30:00,2.0426,2.0426,2.0424,2.0424,164200000.0
2008-06-02 11:31:00,2.0424,2.0426,2.0422,2.0422,147900000.0
2008-06-02 11:32:00,2.0422,2.0426,2.0422,2.0424,133300000.0
2008-06-02 11:33:00,2.04235,2.0427,2.0422,2.0423,136600000.0
2008-06-02 11:34:00,2.0423,2.0427,2.0423,2.0425,103900000.0
2008-06-02 11:35:00,2.0425,2.0425,2.0419,2.0419,83900000.0
2008-06-02 11:36:00,2.0419,2.0422,2.0418,2.0418,77400000.0
2008-06-02 11:37:00,2.0417,2.0424,2.0416,2.0421,87700000.0
2008-06-02 11:38:00,2.042,2.0424,2.0417,2.0422,61300000.0
2008-06-02 11:39:00,2.0423,2.0427,2.042,2.0425,109000000.0
2008-06-02 11:40:00,2.0424,2.0425,2.0422,2.0422,96600000.0
2008-06-02 11:41:00,2.0421,2.0421,2.0415,2.0415,102800000.0
2008-06-02 11:42:00,2.0415,2.042,2.0415,2.04165,122800000.0
2008-06-02 11:43:00,2.0418,2.0422,2.0415,2.0419,93500000.0
2008-06-02 11:44:00,2.0419,2.0421,2.0416,2.0417,72000000.0
2008-06-02 11:45:00,2.0417,2.0422,2.0417,2.042,67800000.0
2008-06-02 11:46:00,2.0421,2.0423,2.0416,2.0417,142600000.0
2008-06-02 11:47:00,2.0416,2.0417,2.0415,2.0416,55400000.0
2008-06-02 11:48:00,2.0416,2.0419,2.0415,2.0419,31200000.0
2008-06-02 11:49:00,2.0417,2.0419,2.0414,2.0414,66000000.0
2008-06-02 11:50:00,2.0414,2.0418,2.0414,2.0416,59600000.0
2008-06-02 11:51:00,2.0416,2.0423,2.0414,2.042,81400000.0
2008-06-02 11:52:00,2.042,2.0423,2.0414,2.0418,78400000.0
2008-06-02 11:53:00,2.0418,2.0418,2.0414,2.0415,118800000.0
2008-06-02 11:54:00,2.0414,2.0414,2.0407,2.041,148200000.0
2008-06-02 11:55:00,2.041,2.0412,2.0409,2.0409,81100000.0
2008-06-02 11:56:00,2.0409,2.0412,2.0406,2.041,78200000.0
2008-06-02 11:57:00,2.041,2.0412,2.0407,2.041,112200000.0
2008-06-02 11:58:00,2.041,2.0415,2.0408,2.0412,144900000.0
2008-06-02 11:59:00,2.0413,2.0414,2.041,2.0412,120700000.0
2008-06-02 12:00:00,2.0412,2.0413,2.0407,2.0412,120300000.0
2008-06-02 12:01:00,2.0412,2.0416,2.0408,2.0414,74200000.0
2008-06-02 12:02:00,2.0414,2.0418,2.0414,2.0414,60200000.0
2008-06-02 12:03:00,2.04145,2.0416,2.0413,2.0415,64900000.0
2008-06-02 12:04:00,2.0416,2.0416,2.0413,2.0415,43700000.0
2008-06-02 12:05:00,2.0415,2.0417,2.0412,2.0414,74700000.0
2008-06-02 12:06:00,2.0414,2.0416,2.0412,2.0414,86300000.0
2008-06-02 12:07:00,2.0415,2.0417,2.041,2.0415,74400000.0
2008-06-02 12:08:00,2.0415,2.042,2.0415,2.0417,90100000.0
2008-06-02 12:09:00,2.0417,2.0422,2.0416,2.0418,71900000.0
2008-06-02 12:10:00,2.0418,2.0423,2.0418,2.042,98600000.0
2008-06-02 12:11:00,2.042,2.0425,2.0419,2.0425,41400000.0
2008-06-02 12:12:00,2.0425,2.043,2.0425,2.0428,15000000.0
2008-06-02 12:13:00,2.0429,2.0434,2.0428,2.0431,44100000.0
2008-06-02 12:14:00,2.0429,2.0435,2.0429,2.0435,74900000.0
2008-06-02 12:15:00,2.0436,2.0445,2.0434,2.044,75400000.0
2008-06-02 12:16:00,2.044,2.0442,2.0438,2.0438,105200000.0
2008-06-02 12:17:00,2.0438,2.044,2.0438,2.0438,55200000.0
2008-06-02 12:18:00,2.0438,2.0438,2.0434,2.0437,70200000.0
2008-06-02 12:19:00,2.0437,2.044,2.0435,2.044,49500000.0
2008-06-02 12:20:00,2.04385,2.04465,2.04365,2.0443,108800000.0
2008-06-02 12:21:00,2.0443,2.0453,2.04415,2.0452,96100000.0
2008-06-02 12:22:00,2.0452,2.0457,2.045,2.0451,83100000.0
2008-06-02 12:23:00,2.0451,2.0456,2.0448,2.0456,109400000.0
2008-06-02 12:24:00,2.0458,2.0458,2.0456,2.0458,29800000.0
2008-06-02 12:25:00,2.0457,2.0457,2.0454,2.0456,112400000.0
2008-06-02 12:26:00,2.04555,2.0458,2.0455,2.0456,74400000.0
2008-06-02 12:27:00,2.0456,2.0463,2.0455,2.0462,54800000.0
2008-06-02 12:28:00,2.0462,2.0463,2.0457,2.0458,78800000.0
2008-06-02 12:29:00,2.04575,2.0458,2.0455,2.0456,60200000.0
2008-06-02 12:30:00,2.0456,2.0459,2.0455,2.0458,150700000.0
2008-06-02 12:31:00,2.0458,2.0458,2.0454,2.0454,107200000.0
2008-06-02 12:32:00,2.0454,2.0466,2.0454,2.0462,84000000.0
2008-06-02 12:33:00,2.0462,2.0464,2.046,2.046,51000000.0
2008-06-02 12:34:00,2.046,2.0465,2.046,2.0463,56800000.0
2008-06-02 12:35:00,2.04615,2.04625,2.0456,2.0456,135300000.0
2008-06-02 12:36:00,2.0456,2.0461,2.0456,2.0459,158700000.0
2008-06-02 12:37:00,2.0459,2.046,2.0456,2.0456,119500000.0
2008-06-02 12:38:00,2.0456,2.0458,2.0456,2.04565,112300000.0
2008-06-02 12:39:00,2.0456,2.0458,2.0456,2.0456,54000000.0
2008-06-02 12:40:00,2.0456,2.0456,2.0456,2.0456,59200000.0
2008-06-02 12:41:00,2.0456,2.0464,2.0456,2.0457,135600000.0
2008-06-02 12:42:00,2.0457,2.0459,2.0456,2.0456,45900000.0
2008-06-02 12:43:00,2.0456,2.0459,2.0456,2.0456,123200000.0
2008-06-02 12:44:00,2.0456,2.0459,2.0454,2.0458,142100000.0
2008-06-02 12:45:00,2.0458,2.04595,2.0456,2.0457,85800000.0
2008-06-02 12:46:00,2.0457,2.04585,2.0454,2.0454,81000000.0
2008-06-02 12:47:00,2.04545,2.04575,2.0454,2.0456,74600000.0
2008-06-02 12:48:00,2.0456,2.0458,2.0454,2.0457,105900000.0
2008-06-02 12:49:00,2.0457,2.0463,2.0457,2.0462,135900000.0
2008-06-02 12:50:00,2.0462,2.0465,2.046,2.0464,171600000.0
2008-06-02 12:51:00,2.0464,2.0465,2.0455,2.0457,85600000.0
2008-06-02 12:52:00,2.0459,2.0459,2.0452,2.0454,83000000.0
2008-06-02 12:53:00,2.0454,2.0454,2.0446,2.04465,126100000.0
2008-06-02 12:54:00,2.0446,2.0449,2.0446,2.04485,41800000.0
2008-06-02 12:55:00,2.04475,2.0451,2.04465,2.04465,81200000.0
2008-06-02 12:56:00,2.0446,2.04475,2.0445,2.0445,144500000.0
2008-06-02 12:57:00,2.0443,2.0448,2.0443,2.0445,119800000.0
2008-06-02 12:58:00,2.0445,2.045,2.0445,2.0447,135200000.0
2008-06-02 12:59:00,2.0448,2.0453,2.04475,2.045,72800000.0
2008-06-02 13:00:00,2.0449,2.0454,2.04465,2.04465,75300000.0
2008-06-02 13:01:00,2.04465,2.0448,2.0445,2.0446,63800000.0
2008-06-02 13:02:00,2.0446,2.0446,2.0445,2.0445,64000000.0
2008-06-02 13:03:00,2.0445,2.0445,2.0441,2.0443,93500000.0
2008-06-02 13:04:00,2.0443,2.04445,2.0443,2.0444,35100000.0
2008-06-02 13:05:00,2.0444,2.0449,2.0444,2.0448,48800000.0
2008-06-02 13:06:00,2.0448,2.0454,2.0448,2.0453,70300000.0
2008-06-02 13:07:00,2.0453,2.0461,2.0453,2.046,74600000.0
2008-06-02 13:08:00,2.046,2.0463,2.0458,2.0461,99400000.0
2008-06-02 13:09:00,2.04605,2.0461,2.0458,2.0459,51800000.0
2008-06-02 13:10:00,2.0459,2.0461,2.0456,2.046,81600000.0
2008-06-02 13:11:00,2.046,2.046,2.0449,2.0449,171400000.0
2008-06-02 13:12:00,2.0449,2.045,2.0448,2.0449,122800000.0
2008-06-02 13:13:00,2.0449,2.045,2.0447,2.0449,59500000.0
2008-06-02 13:14:00,2.0449,2.0449,2.0445,2.0447,66300000.0
2008-06-02 13:15:00,2.0447,2.0447,2.0443,2.0443,134600000.0
2008-06-02 13:16:00,2.0443,2.0444,2.0441,2.0443,118000000.0
2008-06-02 13:17:00,2.0443,2.0447,2.0441,2.0444,75200000.0
2008-06-02 13:18:00,2.04445,2.0445,2.044,2.0441,88600000.0
2008-06-02 13:19:00,2.0442,2.0446,2.0441,2.0445,77400000.0
2008-06-02 13:20:00,2.0444,2.0448,2.0444,2.0446,55400000.0
2008-06-02 13:21:00,2.0446,2.045,2.0445,2.0446,54200000.0
2008-06-02 13:22:00,2.04465,2.045,2.0444,2.0444,75600000.0
2008-06-02 13:23:00,2.0445,2.045,2.0444,2.0449,127400000.0
2008-06-02 13:24:00,2.0449,2.0449,2.0445,2.0445,66000000.0
2008-06-02 13:25:00,2.0445,2.0445,2.0443,2.0443,128600000.0
2008-06-02 13:26:00,2.0443,2.0445,2.0443,2.0443,102000000.0
2008-06-02 13:27:00,2.0443,2.0443,2.0435,2.0435,157600000.0
2008-06-02 13:28:00,2.0435,2.0436,2.0433,2.0435,192400000.0
2008-06-02 13:29:00,2.0435,2.0441,2.0434,2.0438,132500000.0
2008-06-02 13:30:00,2.0438,2.0446,2.0438,2.0446,68100000.0
2008-06-02 13:31:00,2.0444,2.0452,2.0442,2.0445,156400000.0
2008-06-02 13:32:00,2.0445,2.0446,2.0441,2.0442,89400000.0
2008-06-02 13:33:00,2.0441,2.0441,2.044,2.0441,79500000.0
2008-06-02 13:34:00,2.0441,2.0441,2.0436,2.0436,116000000.0
2008-06-02 13:35:00,2.0436,2.0436,2.043,2.0432,110600000.0
2008-06-02 13:36:00,2.0432,2.0432,2.0427,2.04275,131900000.0
2008-06-02 13:37:00,2.0428,2.0431,2.0427,2.0429,66700000.0
2008-06-02 13:38:00,2.0427,2.0433,2.0427,2.0431,64500000.0
2008-06-02 13:39:00,2.0431,2.04315,2.0429,2.0431,41400000.0
2008-06-02 13:40:00,2.0432,2.0433,2.043,2.043,83400000.0
2008-06-02 13:41:00,2.043,2.043,2.0428,2.0428,147600000.0
2008-06-02 13:42:00,2.0428,2.043,2.0427,2.0428,122300000.0
2008-06-02 13:43:00,2.0428,2.043,2.0427,2.0428,153000000.0
2008-06-02 13:44:00,2.0429,2.0433,2.04275,2.0429,102800000.0
2008-06-02 13:45:00,2.043,2.0434,2.0428,2.0428,127000000.0
2008-06-02 13:46:00,2.0429,2.0429,2.0425,2.0429,123300000.0
2008-06-02 13:47:00,2.0429,2.043,2.0428,2.043,59100000.0
2008-06-02 13:48:00,2.0431,2.0431,2.0424,2.0427,171400000.0
2008-06-02 13:49:00,2.0427,2.0427,2.0425,2.0425,97400000.0
2008-06-02 13:50:00,2.0425,2.0426,2.0425,2.0426,108800000.0
2008-06-02 13:51:00,2.0426,2.0433,2.0425,2.0433,127100000.0
2008-06-02 13:52:00,2.0435,2.0441,2.0432,2.0439,100000000.0
2008-06-02 13:53:00,2.0439,2.04395,2.04345,2.0436,154250000.0
2008-06-02 13:54:00,2.0436,2.0437,2.0433,2.0436,209100000.0
2008-06-02 13:55:00,2.0436,2.0438,2.0434,2.0437,61900000.0
2008-06-02 13:56:00,2.0436,2.044,2.0434,2.044,158200000.0
2008-06-02 13:57:00,2.044,2.045,2.044,2.0446,127200000.0
2008-06-02 13:58:00,2.0445,2.045,2.044,2.044,134600000.0
2008-06-02 13:59:00,2.0441,2.0441,2.0437,2.044,54600000.0
2008-06-02 14:00:00,2.0441,2.0442,2.04375,2.0438,55100000.0
2008-06-02 14:01:00,2.0438,2.0439,2.0436,2.0436,83200000.0
2008-06-02 14:02:00,2.0436,2.0439,2.0436,2.0438,107300000.0
2008-06-02 14:03:00,2.0439,2.0442,2.0437,2.0439,59100000.0
2008-06-02 14:04:00,2.044,2.0441,2.0436,2.0436,81500000.0
2008-06-02 14:05:00,2.0436,2.0436,2.0433,2.0434,96300000.0
2008-06-02 14:06:00,2.04335,2.0436,2.0433,2.0436,77700000.0
2008-06-02 14:07:00,2.0436,2.044,2.0436,2.044,89700000.0
2008-06-02 14:08:00,2.0439,2.0439,2.0436,2.0439,62600000.0
2008-06-02 14:09:00,2.0438,2.04435,2.0437,2.0442,87700000.0
2008-06-02 14:10:00,2.0442,2.0451,2.0442,2.0449,118500000.0
2008-06-02 14:11:00,2.0449,2.0451,2.0447,2.0448,137700000.0
2008-06-02 14:12:00,2.0449,2.0452,2.0447,2.0449,145300000.0
2008-06-02 14:13:00,2.045,2.0452,2.0449,2.0451,78200000.0
2008-06-02 14:14:00,2.0451,2.0451,2.0447,2.0447,70900000.0
2008-06-02 14:15:00,2.0445,2.0447,2.0441,2.0447,108700000.0
2008-06-02 14:16:00,2.0446,2.0451,2.0446,2.045,26600000.0
2008-06-02 14:17:00,2.0451,2.0453,2.0451,2.0452,32500000.0
2008-06-02 14:18:00,2.0453,2.0454,2.0446,2.045,86800000.0
2008-06-02 14:19:00,2.0451,2.0453,2.0448,2.0453,87300000.0
2008-06-02 14:20:00,2.0452,2.0459,2.0452,2.0457,111700000.0
2008-06-02 14:21:00,2.0455,2.046,2.0454,2.0454,155100000.0
2008-06-02 14:22:00,2.0455,2.046,2.0453,2.0459,162300000.0
2008-06-02 14:23:00,2.0459,2.0464,2.0454,2.0454,189200000.0
2008-06-02 14:24:00,2.0453,2.0454,2.0448,2.04495,186000000.0
2008-06-02 14:25:00,2.045,2.0458,2.0449,2.0457,130900000.0
2008-06-02 14:26:00,2.0456,2.046,2.0454,2.0459,58200000.0
2008-06-02 14:27:00,2.0459,2.0459,2.0455,2.0455,90400000.0
2008-06-02 14:28:00,2.0455,2.0459,2.0452,2.0452,114900000.0
2008-06-02 14:29:00,2.0452,2.0455,2.045,2.0452,95400000.0
2008-06-02 14:30:00,2.0452,2.0461,2.045,2.0457,90600000.0
2008-06-02 14:31:00,2.0457,2.0459,2.0456,2.0456,101800000.0
2008-06-02 14:32:00,2.0456,2.04605,2.0456,2.0459,141300000.0
2008-06-02 14:33:00,2.0458,2.0458,2.0453,2.0453,110000000.0
2008-06-02 14:34:00,2.0453,2.0458,2.0453,2.0458,106600000.0
2008-06-02 14:35:00,2.0457,2.0458,2.0453,2.0457,122500000.0
2008-06-02 14:36:00,2.04565,2.0459,2.04545,2.0457,113200000.0
2008-06-02 14:37:00,2.0457,2.0468,2.0457,2.0463,109600000.0
2008-06-02 14:38:00,2.0463,2.0465,2.0461,2.0465,130100000.0
2008-06-02 14:39:00,2.0464,2.0464,2.046,2.046,82400000.0
2008-06-02 14:40:00,2.0462,2.0462,2.0457,2.04575,33800000.0
2008-06-02 14:41:00,2.0457,2.0459,2.0453,2.0453,74000000.0
2008-06-02 14:42:00,2.0453,2.0453,2.0446,2.04475,89200000.0
2008-06-02 14:43:00,2.045,2.045,2.0442,2.0445,137500000.0
2008-06-02 14:44:00,2.0443,2.045,2.0442,2.045,77500000.0
2008-06-02 14:45:00,2.045,2.045,2.045,2.045,31400000.0
2008-06-02 14:46:00,2.045,2.045,2.0446,2.0447,83400000.0
2008-06-02 14:47:00,2.0447,2.0449,2.0446,2.0448,76200000.0
2008-06-02 14:48:00,2.0448,2.0451,2.0448,2.0451,46200000.0
2008-06-02 14:49:00,2.0451,2.0458,2.0451,2.0455,66700000.0
2008-06-02 14:50:00,2.0455,2.0462,2.0454,2.04545,76900000.0
2008-06-02 14:51:00,2.04545,2.046,2.04545,2.0458,129100000.0
2008-06-02 14:52:00,2.0458,2.0463,2.0458,2.0459,94700000.0
2008-06-02 14:53:00,2.0459,2.0459,2.0454,2.0456,133800000.0
2008-06-02 14:54:00,2.0456,2.0458,2.0451,2.0453,161500000.0
2008-06-02 14:55:00,2.0453,2.0456,2.0451,2.0455,149700000.0
2008-06-02 14:56:00,2.0454,2.0456,2.0453,2.0455,77800000.0
2008-06-02 14:57:00,2.0455,2.0457,2.04515,2.0452,148900000.0
2008-06-02 14:58:00,2.0453,2.0458,2.0452,2.0456,165700000.0
2008-06-02 14:59:00,2.0456,2.0458,2.0454,2.0455,116100000.0
2008-06-02 15:00:00,2.0456,2.0456,2.0451,2.04525,231900000.0
2008-06-02 15:01:00,2.0453,2.046,2.0451,2.0457,170500000.0
2008-06-02 15:02:00,2.0457,2.0458,2.0453,2.0454,229200000.0
2008-06-02 15:03:00,2.0454,2.0455,2.0452,2.0455,214000000.0
2008-06-02 15:04:00,2.0456,2.0458,2.0455,2.0455,128500000.0
2008-06-02 15:05:00,2.0455,2.0456,2.0454,2.0454,100900000.0
2008-06-02 15:06:00,2.0454,2.046,2.0452,2.046,154900000.0
2008-06-02 15:07:00,2.0462,2.0467,2.0459,2.0465,137700000.0
2008-06-02 15:08:00,2.0465,2.0475,2.0465,2.04735,115600000.0
2008-06-02 15:09:00,2.0473,2.0476,2.047,2.0475,99300000.0
2008-06-02 15:10:00,2.0474,2.0485,2.0473,2.0482,102400000.0
2008-06-02 15:11:00,2.0483,2.0485,2.0478,2.0478,194900000.0
2008-06-02 15:12:00,2.0478,2.04795,2.047,2.0473,183000000.0
2008-06-02 15:13:00,2.0472,2.0473,2.0468,2.0468,148800000.0
2008-06-02 15:14:00,2.0468,2.047,2.0468,2.047,125600000.0
2008-06-02 15:15:00,2.0468,2.0473,2.0468,2.0473,107900000.0
2008-06-02 15:16:00,2.0473,2.0476,2.047,2.0472,140500000.0
2008-06-02 15:17:00,2.0472,2.0477,2.0471,2.0475,109700000.0
2008-06-02 15:18:00,2.04755,2.0481,2.0475,2.0476,90400000.0
2008-06-02 15:19:00,2.0477,2.0484,2.0477,2.0484,62600000.0
2008-06-02 15:20:00,2.0485,2.0488,2.0483,2.0483,50000000.0
2008-06-02 15:21:00,2.0483,2.0484,2.0477,2.0481,129500000.0
2008-06-02 15:22:00,2.04815,2.0487,2.0481,2.0485,30000000.0
2008-06-02 15:23:00,2.0483,2.0487,2.0483,2.0483,31400000.0
2008-06-02 15:24:00,2.0483,2.0484,2.0477,2.0478,119300000.0
2008-06-02 15:25:00,2.0478,2.0479,2.0477,2.0478,74400000.0
2008-06-02 15:26:00,2.0478,2.0479,2.0473,2.0473,132600000.0
2008-06-02 15:27:00,2.0473,2.0477,2.0471,2.0474,99800000.0
2008-06-02 15:28:00,2.0474,2.0476,2.0472,2.0475,68400000.0
2008-06-02 15:29:00,2.0475,2.0475,2.0472,2.0473,83500000.0
2008-06-02 15:30:00,2.0474,2.0477,2.0471,2.0471,83200000.0
2008-06-02 15:31:00,2.0471,2.0474,2.0468,2.0472,134300000.0
2008-06-02 15:32:00,2.0472,2.0472,2.0468,2.0469,81400000.0
2008-06-02 15:33:00,2.0468,2.0472,2.0468,2.0468,101000000.0
2008-06-02 15:34:00,2.0468,2.047,2.0466,2.0466,66500000.0
2008-06-02 15:35:00,2.0467,2.047,2.0466,2.047,84500000.0
2008-06-02 15:36:00,2.0472,2.0476,2.0469,2.0472,63800000.0
2008-06-02 15:37:00,2.0472,2.0473,2.0472,2.0473,47200000.0
2008-06-02 15:38:00,2.0472,2.0473,2.0468,2.0468,149900000.0
2008-06-02 15:39:00,2.0468,2.0473,2.0467,2.0467,171800000.0
2008-06-02 15:40:00,2.0467,2.0467,2.0464,2.0466,172200000.0
2008-06-02 15:41:00,2.0466,2.0467,2.0464,2.0466,98300000.0
2008-06-02 15:42:00,2.0467,2.0476,2.0466,2.0476,71000000.0
2008-06-02 15:43:00,2.0476,2.0476,2.0471,2.0472,135500000.0
2008-06-02 15:44:00,2.0472,2.0472,2.0471,2.0471,29700000.0
2008-06-02 15:45:00,2.0471,2.0471,2.0467,2.0467,104800000.0
2008-06-02 15:46:00,2.0467,2.0468,2.0465,2.0466,68800000.0
2008-06-02 15:47:00,2.0467,2.047,2.0466,2.047,42700000.0
2008-06-02 15:48:00,2.0471,2.0473,2.046,2.0467,135600000.0
2008-06-02 15:49:00,2.0467,2.0473,2.0466,2.0467,110200000.0
2008-06-02 15:50:00,2.0467,2.0468,2.0457,2.0457,103600000.0
2008-06-02 15:51:00,2.0457,2.0467,2.0453,2.0465,109500000.0
2008-06-02 15:52:00,2.0465,2.0468,2.0462,2.0462,140800000.0
2008-06-02 15:53:00,2.0462,2.0472,2.0462,2.0471,75300000.0
2008-06-02 15:54:00,2.0471,2.0471,2.0464,2.0464,90000000.0
2008-06-02 15:55:00,2.0465,2.0467,2.0462,2.0465,34400000.0
2008-06-02 15:56:00,2.0465,2.0467,2.0461,2.0461,95500000.0
2008-06-02 15:57:00,2.0461,2.0473,2.0461,2.0471,123700000.0
2008-06-02 15:58:00,2.0471,2.0472,2.0466,2.0466,125800000.0
2008-06-02 15:59:00,2.0466,2.04685,2.046,2.0463,169000000.0
2008-06-02 16:00:00,2.0463,2.0484,2.0463,2.0476,214900000.0
2008-06-02 16:01:00,2.0476,2.0478,2.0466,2.0476,173600000.0
2008-06-02 16:02:00,2.0476,2.0487,2.0474,2.0478,93500000.0
2008-06-02 16:03:00,2.0478,2.0481,2.0475,2.0481,154400000.0
2008-06-02 16:04:00,2.0481,2.049,2.0475,2.0489,140700000.0
2008-06-02 16:05:00,2.0489,2.0491,2.0477,2.0485,189100000.0
2008-06-02 16:06:00,2.0485,2.0491,2.0478,2.04845,164500000.0
2008-06-02 16:07:00,2.0485,2.0488,2.0476,2.0476,122100000.0
2008-06-02 16:08:00,2.0476,2.0479,2.047,2.0479,114700000.0
2008-06-02 16:09:00,2.0481,2.0483,2.0471,2.0472,129800000.0
2008-06-02 16:10:00,2.0472,2.0484,2.0471,2.0483,164500000.0
2008-06-02 16:11:00,2.0484,2.0486,2.0473,2.0473,158900000.0
2008-06-02 16:12:00,2.0473,2.0488,2.0473,2.0483,175200000.0
2008-06-02 16:13:00,2.0483,2.0487,2.0478,2.0478,138400000.0
2008-06-02 16:14:00,2.0478,2.0478,2.0465,2.0467,146400000.0
2008-06-02 16:15:00,2.0468,2.0469,2.0465,2.0466,96700000.0
2008-06-02 16:16:00,2.0466,2.0474,2.0466,2.0471,116600000.0
2008-06-02 16:17:00,2.0471,2.04805,2.0471,2.048,193600000.0
2008-06-02 16:18:00,2.048,2.04805,2.0474,2.0476,112500000.0
2008-06-02 16:19:00,2.0476,2.0484,2.0474,2.0483,108300000.0
2008-06-02 16:20:00,2.0483,2.04955,2.0483,2.0495,102900000.0
2008-06-02 16:21:00,2.0494,2.0496,2.0487,2.049,159900000.0
2008-06-02 16:22:00,2.049,2.049,2.0479,2.0479,177900000.0
2008-06-02 16:23:00,2.0479,2.0479,2.0465,2.0467,156700000.0
2008-06-02 16:24:00,2.0467,2.0471,2.0467,2.0469,60100000.0
2008-06-02 16:25:00,2.0468,2.0468,2.0457,2.0464,154800000.0
2008-06-02 16:26:00,2.0464,2.0467,2.0454,2.0456,128400000.0
2008-06-02 16:27:00,2.0456,2.0461,2.0451,2.0453,139800000.0
2008-06-02 16:28:00,2.0452,2.0452,2.045,2.0452,140600000.0
2008-06-02 16:29:00,2.0452,2.0458,2.0452,2.0452,115000000.0
2008-06-02 16:30:00,2.0453,2.0457,2.045,2.0457,134700000.0
2008-06-02 16:31:00,2.0457,2.0459,2.0454,2.0458,109000000.0
2008-06-02 16:32:00,2.0458,2.046,2.0447,2.0447,177000000.0
2008-06-02 16:33:00,2.0447,2.0453,2.0447,2.0452,145200000.0
2008-06-02 16:34:00,2.0452,2.0455,2.0451,2.0455,113200000.0
2008-06-02 16:35:00,2.0455,2.046,2.0452,2.0457,147200000.0
2008-06-02 16:36:00,2.0457,2.0459,2.0454,2.0454,94100000.0
2008-06-02 16:37:00,2.0454,2.0465,2.0454,2.0465,125200000.0
2008-06-02 16:38:00,2.0465,2.0468,2.0462,2.0464,118400000.0
2008-06-02 16:39:00,2.0463,2.0468,2.045,2.0454,215600000.0
2008-06-02 16:40:00,2.0454,2.0461,2.0451,2.0454,115000000.0
2008-06-02 16:41:00,2.0453,2.0461,2.0453,2.046,108800000.0
2008-06-02 16:42:00,2.046,2.046,2.045,2.045,137300000.0
2008-06-02 16:43:00,2.045,2.0459,2.045,2.0455,111100000.0
2008-06-02 16:44:00,2.0455,2.046,2.0453,2.0453,100300000.0
2008-06-02 16:45:00,2.0453,2.0455,2.045,2.0451,69300000.0
2008-06-02 16:46:00,2.0451,2.0458,2.045,2.0453,106300000.0
2008-06-02 16:47:00,2.0453,2.0457,2.045,2.045,159700000.0
2008-06-02 16:48:00,2.045,2.0452,2.0447,2.045,89300000.0
2008-06-02 16:49:00,2.045,2.0452,2.045,2.045,83200000.0
2008-06-02 16:50:00,2.045,2.0454,2.045,2.0451,67100000.0
2008-06-02 16:51:00,2.0451,2.0451,2.0441,2.0446,154600000.0
2008-06-02 16:52:00,2.0446,2.0448,2.0442,2.0445,160400000.0
2008-06-02 16:53:00,2.0445,2.04455,2.0442,2.04435,156100000.0
2008-06-02 16:54:00,2.0444,2.0449,2.0443,2.0449,131100000.0
2008-06-02 16:55:00,2.0449,2.0451,2.0442,2.0442,162700000.0
2008-06-02 16:56:00,2.0442,2.0451,2.0442,2.0448,138800000.0
2008-06-02 16:57:00,2.0448,2.0448,2.0443,2.0445,130800000.0
2008-06-02 16:58:00,2.0445,2.0448,2.044,2.0444,106700000.0
2008-06-02 16:59:00,2.0445,2.0445,2.044,2.0442,65800000.0
2008-06-02 17:00:00,2.0442,2.0457,2.0442,2.0454,133900000.0
2008-06-02 17:01:00,2.04545,2.0455,2.0451,2.0451,156000000.0
2008-06-02 17:02:00,2.0451,2.0453,2.0446,2.0448,99000000.0
2008-06-02 17:03:00,2.0449,2.0454,2.0446,2.0451,118000000.0
2008-06-02 17:04:00,2.045,2.0451,2.0444,2.0445,210100000.0
2008-06-02 17:05:00,2.04455,2.0447,2.0444,2.0446,181500000.0
2008-06-02 17:06:00,2.0447,2.0448,2.0444,2.0445,155200000.0
2008-06-02 17:07:00,2.0445,2.0446,2.044,2.0442,144100000.0
2008-06-02 17:08:00,2.0442,2.0442,2.0437,2.0437,158700000.0
2008-06-02 17:09:00,2.0437,2.0451,2.0437,2.04495,130300000.0
2008-06-02 17:10:00,2.04495,2.0462,2.0448,2.0457,134200000.0
2008-06-02 17:11:00,2.0457,2.0457,2.0448,2.04485,175600000.0
2008-06-02 17:12:00,2.04495,2.04535,2.04495,2.0453,67000000.0
2008-06-02 17:13:00,2.04525,2.0453,2.0448,2.0449,161500000.0
2008-06-02 17:14:00,2.0449,2.0449,2.0437,2.04465,181800000.0
2008-06-02 17:15:00,2.04465,2.04465,2.0442,2.0446,116900000.0
2008-06-02 17:16:00,2.04455,2.04495,2.0444,2.0447,96900000.0
2008-06-02 17:17:00,2.0447,2.0449,2.04455,2.04465,65200000.0
2008-06-02 17:18:00,2.04475,2.0452,2.04465,2.04505,60800000.0
2008-06-02 17:19:00,2.0451,2.0452,2.0448,2.045,112600000.0
2008-06-02 17:20:00,2.045,2.0453,2.0448,2.04495,99500000.0
2008-06-02 17:21:00,2.0449,2.045,2.0446,2.0446,98200000.0
2008-06-02 17:22:00,2.0446,2.04505,2.0444,2.04495,155500000.0
2008-06-02 17:23:00,2.045,2.045,2.0443,2.0443,131500000.0
2008-06-02 17:24:00,2.0443,2.0449,2.0443,2.04445,124800000.0
2008-06-02 17:25:00,2.0444,2.0445,2.04385,2.0445,127900000.0
2008-06-02 17:26:00,2.0445,2.0448,2.0437,2.04475,148500000.0
2008-06-02 17:27:00,2.04475,2.0448,2.04395,2.0445,166000000.0
2008-06-02 17:28:00,2.0444,2.0445,2.0437,2.0443,147900000.0
2008-06-02 17:29:00,2.0443,2.0444,2.0438,2.0438,142900000.0
2008-06-02 17:30:00,2.0438,2.0442,2.0429,2.0434,163100000.0
2008-06-02 17:31:00,2.0434,2.044,2.0432,2.0435,126800000.0
2008-06-02 17:32:00,2.0435,2.0437,2.0432,2.0434,150000000.0
2008-06-02 17:33:00,2.0434,2.0434,2.0424,2.0427,108200000.0
2008-06-02 17:34:00,2.0427,2.043,2.0426,2.0428,67900000.0
2008-06-02 17:35:00,2.0428,2.0431,2.0428,2.0431,111800000.0
2008-06-02 17:36:00,2.0431,2.0433,2.0426,2.0428,87400000.0
2008-06-02 17:37:00,2.0429,2.043,2.0423,2.0426,155800000.0
2008-06-02 17:38:00,2.0425,2.04315,2.0425,2.0426,132700000.0
2008-06-02 17:39:00,2.04265,2.0428,2.0422,2.0427,133300000.0
2008-06-02 17:40:00,2.04265,2.0434,2.04255,2.0432,128700000.0
2008-06-02 17:41:00,2.0432,2.0434,2.0428,2.04295,138900000.0
2008-06-02 17:42:00,2.043,2.0432,2.0423,2.0424,166700000.0
2008-06-02 17:43:00,2.0427,2.043,2.0424,2.04295,111800000.0
2008-06-02 17:44:00,2.04295,2.0431,2.0425,2.0425,141800000.0
2008-06-02 17:45:00,2.0425,2.0427,2.0421,2.0423,152000000.0
2008-06-02 17:46:00,2.0423,2.0423,2.0417,2.0421,201400000.0
2008-06-02 17:47:00,2.04215,2.0424,2.0419,2.0421,160400000.0
2008-06-02 17:48:00,2.0421,2.0422,2.0413,2.0414,106750000.0
2008-06-02 17:49:00,2.0414,2.0416,2.041,2.0415,56500000.0
2008-06-02 17:50:00,2.0416,2.0417,2.0412,2.0413,62600000.0
2008-06-02 17:51:00,2.0413,2.0417,2.0412,2.04155,48150000.0
2008-06-02 17:52:00,2.0415,2.0418,2.0414,2.0417,26000000.0
2008-06-02 17:53:00,2.0417,2.0418,2.041,2.0412,73850000.0
2008-06-02 17:54:00,2.0412,2.0414,2.0406,2.0412,98950000.0
2008-06-02 17:55:00,2.0412,2.0415,2.0409,2.0409,115800000.0
2008-06-02 17:56:00,2.0409,2.0409,2.0405,2.0406,108250000.0
2008-06-02 17:57:00,2.0406,2.0412,2.0406,2.0409,31250000.0
2008-06-02 17:58:00,2.041,2.0414,2.04085,2.04125,35600000.0
2008-06-02 17:59:00,2.04135,2.0418,2.0409,2.0409,59800000.0
2008-06-02 18:00:00,2.0409,2.0411,2.0406,2.0406,135550000.0
2008-06-02 18:01:00,2.0406,2.041,2.0406,2.041,64500000.0
2008-06-02 18:02:00,2.0409,2.0412,2.0406,2.0409,65700000.0
2008-06-02 18:03:00,2.0409,2.0412,2.0407,2.0412,33600000.0
2008-06-02 18:04:00,2.0411,2.0413,2.04095,2.0413,27250000.0
2008-06-02 18:05:00,2.0413,2.0415,2.0411,2.0412,42250000.0
2008-06-02 18:06:00,2.0412,2.0414,2.0407,2.0414,21000000.0
2008-06-02 18:07:00,2.0414,2.0415,2.0411,2.0411,45600000.0
2008-06-02 18:08:00,2.0411,2.0414,2.0411,2.0412,15900000.0
2008-06-02 18:09:00,2.0412,2.0415,2.041,2.0414,60300000.0
2008-06-02 18:10:00,2.04135,2.0415,2.0412,2.0412,31350000.0
2008-06-02 18:11:00,2.04125,2.0414,2.0409,2.041,17450000.0
2008-06-02 18:12:00,2.041,2.0413,2.0409,2.0411,16000000.0
2008-06-02 18:13:00,2.041,2.0412,2.0409,2.041,53550000.0
2008-06-02 18:14:00,2.041,2.0413,2.0409,2.0409,10650000.0
2008-06-02 18:15:00,2.0409,2.0413,2.0405,2.0411,40750000.0
2008-06-02 18:16:00,2.04115,2.0413,2.0408,2.0409,17300000.0
2008-06-02 18:17:00,2.0409,2.041,2.0406,2.0406,11500000.0
2008-06-02 18:18:00,2.041,2.041,2.0406,2.0406,27500000.0
2008-06-02 18:19:00,2.0406,2.0406,2.0401,2.0403,66500000.0
2008-06-02 18:20:00,2.0403,2.0409,2.0402,2.0406,41200000.0
2008-06-02 18:21:00,2.0405,2.0405,2.0404,2.0404,36150000.0
2008-06-02 18:22:00,2.0404,2.0408,2.0403,2.0408,24900000.0
2008-06-02 18:23:00,2.0409,2.0412,2.0406,2.0406,42300000.0
2008-06-02 18:24:00,2.0405,2.0406,2.0403,2.0403,40350000.0
2008-06-02 18:25:00,2.0403,2.041,2.0403,2.0409,70450000.0
2008-06-02 18:26:00,2.041,2.041,2.0404,2.0408,38750000.0
2008-06-02 18:27:00,2.0408,2.0409,2.0405,2.0407,37300000.0
2008-06-02 18:28:00,2.0406,2.0406,2.0401,2.0401,58800000.0
2008-06-02 18:29:00,2.0401,2.0405,2.0401,2.0405,36300000.0
2008-06-02 18:30:00,2.0405,2.0405,2.0398,2.0399,46900000.0
2008-06-02 18:31:00,2.0399,2.0399,2.0391,2.03955,45650000.0
2008-06-02 18:32:00,2.03955,2.0398,2.03935,2.0398,63250000.0
2008-06-02 18:33:00,2.03985,2.0402,2.0397,2.0401,41550000.0
2008-06-02 18:34:00,2.0402,2.0402,2.0389,2.0394,112150000.0
2008-06-02 18:35:00,2.0393,2.0393,2.0357,2.036,214700000.0
2008-06-02 18:36:00,2.0361,2.0362,2.035,2.0351,122550000.0
2008-06-02 18:37:00,2.0351,2.0354,2.0328,2.0336,202450000.0
2008-06-02 18:38:00,2.0335,2.0335,2.0315,2.032,117050000.0
2008-06-02 18:39:00,2.032,2.0328,2.0319,2.0323,95200000.0
2008-06-02 18:40:00,2.0323,2.0326,2.0318,2.032,140400000.0
2008-06-02 18:41:00,2.032,2.0323,2.0316,2.032,174100000.0
2008-06-02 18:42:00,2.0321,2.0324,2.0311,2.0311,187376273.0
2008-06-02 18:43:00,2.0311,2.0323,2.0311,2.0316,162400000.0
2008-06-02 18:44:00,2.0316,2.0324,2.0316,2.0323,128900000.0
2008-06-02 18:45:00,2.0323,2.0324,2.0316,2.0318,77900000.0
2008-06-02 18:46:00,2.0317,2.0326,2.0316,2.0324,66000000.0
2008-06-02 18:47:00,2.0324,2.0326,2.032,2.0324,72300000.0
2008-06-02 18:48:00,2.0324,2.03315,2.0322,2.0328,131700000.0
2008-06-02 18:49:00,2.0328,2.0328,2.0313,2.0313,138400000.0
2008-06-02 18:50:00,2.0313,2.032,2.0313,2.0317,152200000.0
2008-06-02 18:51:00,2.0317,2.03185,2.0314,2.0314,86700000.0
2008-06-02 18:52:00,2.0314,2.0315,2.031,2.0315,98100000.0
2008-06-02 18:53:00,2.0315,2.032,2.0313,2.0319,48800000.0
2008-06-02 18:54:00,2.0319,2.0328,2.0319,2.0324,48600000.0
2008-06-02 18:55:00,2.03235,2.03265,2.0323,2.0325,111000000.0
2008-06-02 18:56:00,2.0325,2.0325,2.0323,2.0324,77900000.0
2008-06-02 18:57:00,2.0325,2.0328,2.0322,2.0325,116600000.0
2008-06-02 18:58:00,2.0325,2.0328,2.032,2.03225,77500000.0
2008-06-02 18:59:00,2.03225,2.0329,2.0321,2.0326,62500000.0
2008-06-02 19:00:00,2.0327,2.0327,2.0325,2.0325,65100000.0
2008-06-02 19:01:00,2.0325,2.03285,2.0318,2.03215,114600000.0
2008-06-02 19:02:00,2.03205,2.0324,2.032,2.0323,49900000.0
2008-06-02 19:03:00,2.0323,2.0327,2.0323,2.0323,81900000.0
2008-06-02 19:04:00,2.0324,2.0326,2.0323,2.0324,37300000.0
2008-06-02 19:05:00,2.03235,2.0324,2.0323,2.03235,10400000.0
2008-06-02 19:06:00,2.03245,2.03255,2.0314,2.0314,96200000.0
2008-06-02 19:07:00,2.0314,2.0314,2.0303,2.0306,91200000.0
2008-06-02 19:08:00,2.0306,2.0306,2.0303,2.0304,62800000.0
2008-06-02 19:09:00,2.0303,2.03175,2.0303,2.03175,84000000.0
2008-06-02 19:10:00,2.0315,2.03175,2.0312,2.0316,118000000.0
2008-06-02 19:11:00,2.0316,2.03215,2.0313,2.03215,86800000.0
2008-06-02 19:12:00,2.0322,2.0327,2.0322,2.03255,57800000.0
2008-06-02 19:13:00,2.03255,2.03335,2.03255,2.033,129200000.0
2008-06-02 19:14:00,2.033,2.033,2.0326,2.0327,97400000.0
2008-06-02 19:15:00,2.0327,2.033,2.03265,2.03295,24300000.0
2008-06-02 19:16:00,2.0329,2.03325,2.0327,2.03315,74900000.0
2008-06-02 19:17:00,2.033,2.0335,2.03295,2.0335,64200000.0
2008-06-02 19:18:00,2.0333,2.03385,2.0333,2.0338,43000000.0
2008-06-02 19:19:00,2.03375,2.03385,2.0331,2.0333,47500000.0
2008-06-02 19:20:00,2.03325,2.03325,2.03295,2.03295,12400000.0
2008-06-02 19:21:00,2.0329,2.03365,2.0325,2.03355,36300000.0
2008-06-02 19:22:00,2.03355,2.03355,2.0322,2.0322,115700000.0
2008-06-02 19:23:00,2.0321,2.03235,2.03155,2.03235,80900000.0
2008-06-02 19:24:00,2.0325,2.0332,2.0325,2.0327,68200000.0
2008-06-02 19:25:00,2.0327,2.03305,2.0324,2.03255,84900000.0
2008-06-02 19:26:00,2.0325,2.0328,2.0324,2.0326,40401742.0
2008-06-02 19:27:00,2.0328,2.033,2.0325,2.0325,99700000.0
2008-06-02 19:28:00,2.03255,2.03305,2.0325,2.03295,71100000.0
2008-06-02 19:29:00,2.0329,2.0338,2.0328,2.03355,81100000.0
2008-06-02 19:30:00,2.0334,2.0334,2.0323,2.0326,133100000.0
2008-06-02 19:31:00,2.0326,2.0333,2.0324,2.0333,95800000.0
2008-06-02 19:32:00,2.0332,2.0333,2.03295,2.033,54300000.0
2008-06-02 19:33:00,2.033,2.0331,2.0326,2.03265,58900000.0
2008-06-02 19:34:00,2.0328,2.033,2.03265,2.03295,17700000.0
2008-06-02 19:35:00,2.033,2.03425,2.033,2.0341,52100000.0
2008-06-02 19:36:00,2.03405,2.03415,2.0339,2.0339,102100000.0
2008-06-02 19:37:00,2.0339,2.0339,2.0334,2.0336,81900000.0
2008-06-02 19:38:00,2.0336,2.03375,2.0334,2.03345,60200000.0
2008-06-02 19:39:00,2.03345,2.0337,2.0334,2.0334,39500000.0
2008-06-02 19:40:00,2.0334,2.03385,2.0334,2.03385,47200000.0
2008-06-02 19:41:00,2.0338,2.034,2.0338,2.0339,13500000.0
2008-06-02 19:42:00,2.03385,2.0341,2.0338,2.034,15100000.0
2008-06-02 19:43:00,2.03405,2.0343,2.0334,2.0334,46400000.0
2008-06-02 19:44:00,2.0334,2.0334,2.0331,2.0331,86400000.0
2008-06-02 19:45:00,2.0331,2.0333,2.03275,2.0333,117200000.0
2008-06-02 19:46:00,2.0333,2.03345,2.0332,2.0332,16900000.0
2008-06-02 19:47:00,2.03325,2.03335,2.0332,2.03325,16400000.0
2008-06-02 19:48:00,2.03335,2.03335,2.03325,2.03335,16900000.0
2008-06-02 19:49:00,2.03325,2.0334,2.0328,2.0329,112800000.0
2008-06-02 19:50:00,2.0329,2.0331,2.0328,2.0328,120800000.0
2008-06-02 19:51:00,2.0328,2.0333,2.0328,2.033,58000000.0
2008-06-02 19:52:00,2.033,2.0333,2.033,2.03315,160300000.0
2008-06-02 19:53:00,2.03315,2.0335,2.033,2.0335,141200000.0
2008-06-02 19:54:00,2.03345,2.03385,2.03335,2.0337,26400000.0
2008-06-02 19:55:00,2.03375,2.03455,2.0337,2.03435,150500000.0
2008-06-02 19:56:00,2.0343,2.03445,2.0341,2.0341,156400000.0
2008-06-02 19:57:00,2.0342,2.0342,2.034,2.034,13400000.0
2008-06-02 19:58:00,2.034,2.0346,2.0339,2.0346,68600000.0
2008-06-02 19:59:00,2.0346,2.0354,2.0344,2.03515,25000000.0
2008-06-02 20:00:00,2.0351,2.03625,2.0351,2.03605,104600000.0
2008-06-02 20:01:00,2.036,2.0361,2.0352,2.0353,103700000.0
2008-06-02 20:02:00,2.0354,2.03555,2.035,2.03555,101900000.0
2008-06-02 20:03:00,2.0355,2.0359,2.0355,2.0356,62500000.0
2008-06-02 20:04:00,2.0355,2.0355,2.0352,2.0352,50400000.0
2008-06-02 20:05:00,2.0355,2.0355,2.0352,2.0352,29636498.0
2008-06-02 20:06:00,2.0352,2.0369,2.0352,2.0364,26102196.0
2008-06-02 20:07:00,2.0364,2.0365,2.0361,2.0365,8250854.0
2008-06-02 20:08:00,2.0367,2.0371,2.0361,2.0365,43300732.0
2008-06-02 20:09:00,2.0365,2.0375,2.0365,2.037,22001220.0
2008-06-02 20:10:00,2.037,2.037,2.0362,2.03695,70826647.0
2008-06-02 20:11:00,2.0371,2.0379,2.0371,2.0379,23626403.0
2008-06-02 20:12:00,2.03785,2.038,2.0374,2.0378,87301708.0
2008-06-02 20:13:00,2.0378,2.038,2.0376,2.0376,48701220.0
2008-06-02 20:14:00,2.0376,2.0382,2.0376,2.0381,21400488.0
2008-06-02 20:15:00,2.03795,2.03855,2.0379,2.038,25451830.0
2008-06-02 20:16:00,2.038,2.0381,2.038,2.038,46700244.0
2008-06-02 20:17:00,2.038,2.038,2.0376,2.03785,47500244.0
2008-06-02 20:18:00,2.03785,2.03785,2.037,2.0372,35051098.0
2008-06-02 20:19:00,2.0375,2.0375,2.037,2.0372,13550610.0
2008-06-02 20:20:00,2.0372,2.0372,2.037,2.03705,29475549.0
2008-06-02 20:21:00,2.0371,2.0373,2.037,2.037,8426647.0
2008-06-02 20:22:00,2.0371,2.0371,2.037,2.037,9750122.0
2008-06-02 20:23:00,2.037,2.037,2.036,2.0362,57375061.0
2008-06-02 20:24:00,2.036,2.0366,2.036,2.0364,28225915.0
2008-06-02 20:25:00,2.0364,2.0366,2.0362,2.0364,56400976.0
2008-06-02 20:26:00,2.0364,2.0364,2.03625,2.03625,1100244.0
2008-06-02 20:27:00,2.0362,2.0363,2.0355,2.0355,89775793.0
2008-06-02 20:28:00,2.0355,2.036,2.0355,2.0359,56200976.0
2008-06-02 20:29:00,2.0359,2.03605,2.0359,2.036,7500244.0
2008-06-02 20:30:00,2.036,2.0365,2.036,2.0365,11075549.0
2008-06-02 20:31:00,2.0365,2.0366,2.03645,2.0365,2850366.0
2008-06-02 20:32:00,2.0364,2.0364,2.0363,2.0363,9600000.0
2008-06-02 20:33:00,2.0363,2.0365,2.0363,2.0363,20051342.0
2008-06-02 20:34:00,2.0363,2.0363,2.0358,2.0359,24300244.0
2008-06-02 20:35:00,2.0359,2.036,2.0358,2.0358,22625183.0
2008-06-02 20:36:00,2.0358,2.0361,2.0358,2.0361,54550122.0
2008-06-02 20:37:00,2.0362,2.0364,2.0362,2.03625,9325427.0
2008-06-02 20:38:00,2.0362,2.0364,2.0362,2.0364,9425427.0
2008-06-02 20:39:00,2.03635,2.0368,2.0363,2.0368,1400488.0
2008-06-02 20:40:00,2.0368,2.037,2.0366,2.0366,24375305.0
2008-06-02 20:41:00,2.0367,2.0368,2.0366,2.03665,13625671.0
2008-06-02 20:42:00,2.03665,2.0368,2.0366,2.0366,47500244.0
2008-06-02 20:43:00,2.0366,2.0366,2.0366,2.0366,11200000.0
2008-06-02 20:44:00,2.0366,2.0373,2.0366,2.0369,9950610.0
2008-06-02 20:45:00,2.0369,2.037,2.0368,2.0368,31350122.0
2008-06-02 20:46:00,2.0368,2.0368,2.0361,2.0365,60175793.0
2008-06-02 20:47:00,2.0365,2.0365,2.0361,2.0363,6151098.0
2008-06-02 20:48:00,2.0361,2.0364,2.0361,2.0362,19826647.0
2008-06-02 20:49:00,2.0362,2.0362,2.0362,2.0362,225183.0
2008-06-02 20:50:00,2.0361,2.0364,2.0361,2.0364,47550366.0
2008-06-02 20:51:00,2.0365,2.03675,2.0365,2.0366,13951586.0
2008-06-02 20:52:00,2.0366,2.0366,2.0361,2.0361,62525671.0
2008-06-02 20:53:00,2.0363,2.0364,2.0361,2.0364,8026159.0
2008-06-02 20:54:00,2.03635,2.0364,2.0362,2.0362,16750610.0
2008-06-02 20:55:00,2.0362,2.0373,2.0361,2.0373,58951098.0
2008-06-02 20:56:00,2.0373,2.0373,2.0368,2.0368,42625183.0
2008-06-02 20:57:00,2.037,2.0371,2.0363,2.0367,52276525.0
2008-06-02 20:58:00,2.0367,2.0368,2.0365,2.0365,2627135.0
2008-06-02 20:59:00,2.0367,2.0367,2.0361,2.0361,46176769.0
2008-06-02 21:00:00,2.0361,2.0362,2.0361,2.0361,76875061.0
2008-06-02 21:01:00,2.0361,2.0363,2.0359,2.036,26900244.0
2008-06-02 21:02:00,2.036,2.0361,2.036,2.0361,12075061.0
2008-06-02 21:03:00,2.0361,2.0364,2.036,2.0363,30100488.0
2008-06-02 21:04:00,2.0364,2.0368,2.0363,2.0366,12776037.0
2008-06-02 21:05:00,2.0366,2.0366,2.0364,2.0366,4300976.0
2008-06-02 21:06:00,2.0364,2.0364,2.0363,2.0363,16150122.0
2008-06-02 21:07:00,2.0363,2.0363,2.036,2.036,41600000.0
2008-06-02 21:08:00,2.036,2.0362,2.036,2.0362,16275305.0
2008-06-02 21:09:00,2.0363,2.0365,2.0361,2.0361,12700732.0
2008-06-02 21:10:00,2.0361,2.0362,2.0361,2.0361,9350122.0
2008-06-02 21:11:00,2.0361,2.0367,2.0361,2.0367,7600244.0
2008-06-02 21:12:00,2.0367,2.0369,2.0367,2.0369,5675793.0
2008-06-02 21:13:00,2.0369,2.0373,2.0369,2.0373,1175305.0
2008-06-02 21:14:00,2.0371,2.0371,2.0371,2.0371,75061.0
2008-06-02 21:15:00,2.0369,2.0374,2.0369,2.0372,5625427.0
2008-06-02 21:16:00,2.0373,2.0373,2.0366,2.0366,5525671.0
2008-06-02 21:17:00,2.0366,2.0366,2.0364,2.0364,2475305.0
2008-06-02 21:18:00,2.0364,2.0366,2.0363,2.0366,750610.0
2008-06-02 21:19:00,2.0367,2.0374,2.0367,2.037,11576037.0
2008-06-02 21:20:00,2.0368,2.0368,2.0364,2.0365,12550366.0
2008-06-02 21:21:00,2.0365,2.0365,2.0363,2.0365,8175793.0
2008-06-02 21:22:00,2.0363,2.0364,2.0363,2.0364,8000000.0
2008-06-02 21:23:00,2.0364,2.0367,2.0364,2.0365,3025183.0
2008-06-02 21:24:00,2.0365,2.0366,2.0365,2.0366,2625183.0
2008-06-02 21:25:00,2.0366,2.0369,2.0366,2.0366,6525915.0
2008-06-02 21:26:00,2.0368,2.0384,2.0366,2.0382,21600732.0
2008-06-02 21:27:00,2.0382,2.0383,2.038,2.0381,29600000.0
2008-06-02 21:28:00,2.038,2.0385,2.038,2.0383,74600000.0
2008-06-02 21:29:00,2.0381,2.0386,2.0381,2.0384,47800000.0
2008-06-02 21:30:00,2.0384,2.0385,2.0383,2.0383,26300000.0
2008-06-02 21:31:00,2.0383,2.0384,2.0382,2.0382,39400000.0
2008-06-02 21:32:00,2.0383,2.0388,2.0383,2.0385,29600000.0
2008-06-02 21:33:00,2.0387,2.0389,2.0387,2.0388,8500000.0
2008-06-02 21:34:00,2.0387,2.0387,2.0385,2.0386,4925061.0
2008-06-02 21:35:00,2.0386,2.0386,2.0384,2.0385,15700000.0
2008-06-02 21:36:00,2.0384,2.0384,2.0384,2.0384,8900000.0
2008-06-02 21:37:00,2.0384,2.0388,2.0384,2.0386,13000000.0
2008-06-02 21:38:00,2.0386,2.0386,2.0383,2.0385,8800000.0
2008-06-02 21:39:00,2.0385,2.0386,2.0384,2.0384,10900000.0
2008-06-02 21:40:00,2.0384,2.0384,2.0384,2.0384,10775061.0
2008-06-02 21:41:00,2.0384,2.0384,2.0383,2.0383,4025061.0
2008-06-02 21:42:00,2.03805,2.03805,2.03805,2.03805,800000.0
2008-06-02 21:43:00,2.03805,2.03805,2.03805,2.03805,4800000.0
2008-06-02 21:44:00,2.03805,2.0386,2.03805,2.0386,30900000.0
2008-06-02 21:45:00,2.0386,2.0392,2.0386,2.0392,63200122.0
2008-06-02 21:46:00,2.039,2.039,2.0387,2.039,52975061.0
2008-06-02 21:47:00,2.039,2.0394,2.039,2.0394,12800000.0
2008-06-02 21:48:00,2.0392,2.0393,2.0388,2.0391,13325061.0
2008-06-02 21:49:00,2.0392,2.0397,2.0389,2.039,27750122.0
2008-06-02 21:50:00,2.039,2.0395,2.0389,2.0391,15325183.0
2008-06-02 21:51:00,2.0391,2.0395,2.039,2.0393,20775061.0
2008-06-02 21:52:00,2.0393,2.0393,2.0393,2.0393,4000000.0
2008-06-02 21:53:00,2.0393,2.0403,2.039,2.0397,73975061.0
2008-06-02 21:54:00,2.0396,2.0401,2.0396,2.0397,86150000.0
2008-06-02 21:55:00,2.0397,2.0403,2.0397,2.04,92200000.0
2008-06-02 21:56:00,2.04,2.04,2.03965,2.04,51850000.0
2008-06-02 21:57:00,2.04,2.04,2.04,2.04,36800000.0
2008-06-02 21:58:00,2.04,2.04,2.04,2.04,20800000.0
2008-06-02 21:59:00,2.04,2.04,2.04,2.04,56000000.0
2008-06-02 22:00:00,2.04,2.04,2.04,2.04,28800000.0
2008-06-02 22:01:00,2.04,2.04,2.0396,2.0396,42100000.0
2008-06-02 22:02:00,2.0396,2.0402,2.0396,2.04,36000000.0
2008-06-02 22:03:00,2.0399,2.04,2.0396,2.0396,32100000.0
2008-06-02 22:04:00,2.0396,2.0397,2.0395,2.0396,23000000.0
2008-06-02 22:05:00,2.0396,2.0397,2.0394,2.0396,22800000.0
2008-06-02 22:06:00,2.0396,2.0397,2.0396,2.0396,16000000.0
2008-06-02 22:07:00,2.0396,2.0396,2.0396,2.0396,24000000.0
2008-06-02 22:08:00,2.0396,2.0399,2.0396,2.0396,29600000.0
2008-06-02 22:09:00,2.0396,2.0396,2.0396,2.0396,13600000.0
2008-06-02 22:10:00,2.0396,2.0398,2.0396,2.0398,15200000.0
2008-06-02 22:11:00,2.0399,2.04,2.0396,2.04,19100000.0
2008-06-02 22:12:00,2.04,2.0403,2.0398,2.0401,20000000.0
2008-06-02 22:13:00,2.0403,2.0404,2.0403,2.0404,2100000.0
2008-06-02 22:14:00,2.0402,2.0406,2.0402,2.0403,8600000.0
2008-06-02 22:15:00,2.04025,2.04025,2.04025,2.04025,800000.0
2008-06-02 22:16:00,2.0402,2.0403,2.0402,2.0403,4200000.0
2008-06-02 22:17:00,2.0405,2.0405,2.0405,2.0405,4000000.0
2008-06-02 22:18:00,2.0405,2.041,2.0405,2.0407,42600000.0
2008-06-02 22:19:00,2.0407,2.0407,2.0407,2.0407,11200000.0
2008-06-02 22:20:00,2.0407,2.0407,2.0407,2.0407,14400000.0
2008-06-02 22:21:00,2.0407,2.0408,2.0407,2.0408,3000000.0
2008-06-02 22:22:00,2.0407,2.0407,2.0407,2.0407,14400000.0
2008-06-02 22:23:00,2.0407,2.0407,2.0407,2.0407,16000000.0
2008-06-02 22:24:00,2.0407,2.0407,2.0405,2.0407,14450000.0
2008-06-02 22:25:00,2.0407,2.0407,2.0404,2.0404,22400000.0
2008-06-02 22:26:00,2.0404,2.0407,2.0404,2.0404,9600000.0
2008-06-02 22:27:00,2.0407,2.0407,2.0407,2.0407,16000000.0
2008-06-02 22:28:00,2.0407,2.0407,2.0407,2.0407,6400000.0
2008-06-02 22:29:00,2.0407,2.0407,2.0407,2.0407,3200000.0
2008-06-02 22:30:00,2.0407,2.0407,2.0402,2.0405,16900000.0
2008-06-02 22:31:00,2.0405,2.0407,2.0405,2.0407,11375061.0
2008-06-02 22:32:00,2.0405,2.0407,2.0405,2.0405,7000000.0
2008-06-02 22:33:00,2.0405,2.0405,2.0404,2.0404,60900000.0
2008-06-02 22:34:00,2.0404,2.0404,2.0404,2.0404,17600000.0
2008-06-02 22:35:00,2.0404,2.0404,2.0404,2.0404,9600000.0
2008-06-02 22:36:00,2.0404,2.0404,2.0404,2.0404,8000000.0
2008-06-02 22:37:00,2.0404,2.0404,2.0404,2.0404,17600000.0
2008-06-02 22:38:00,2.0404,2.0405,2.0403,2.0404,20800000.0
2008-06-02 22:39:00,2.0404,2.0404,2.0404,2.0404,16000000.0
2008-06-02 22:40:00,2.0404,2.0404,2.0404,2.0404,1600000.0
2008-06-02 22:41:00,2.0404,2.0404,2.04,2.0404,43200000.0
2008-06-02 22:42:00,2.04,2.0404,2.0393,2.0398,55900000.0
2008-06-02 22:43:00,2.0398,2.0404,2.0398,2.0402,28650000.0
2008-06-02 22:44:00,2.0399,2.0402,2.0399,2.0402,11400000.0
2008-06-02 22:45:00,2.0402,2.0402,2.0401,2.0401,15400000.0
2008-06-02 22:46:00,2.0401,2.0407,2.0401,2.0403,63675061.0
2008-06-02 22:47:00,2.0404,2.0406,2.0404,2.0404,2450000.0
2008-06-02 22:48:00,2.04025,2.0408,2.0402,2.0408,19100000.0
2008-06-02 22:49:00,2.0408,2.041,2.0406,2.041,9200000.0
2008-06-02 22:50:00,2.041,2.0411,2.04075,2.0409,24400000.0
2008-06-02 22:51:00,2.0413,2.0413,2.0406,2.0407,57200000.0
2008-06-02 22:52:00,2.0407,2.0407,2.0405,2.0406,29650000.0
2008-06-02 22:53:00,2.0406,2.0408,2.0402,2.0406,46600000.0
2008-06-02 22:54:00,2.0406,2.0406,2.0402,2.0403,48675061.0
2008-06-02 22:55:00,2.0403,2.0407,2.0403,2.0407,16275061.0
2008-06-02 22:56:00,2.0409,2.0409,2.0407,2.0407,7300000.0
2008-06-02 22:57:00,2.0404,2.04055,2.0404,2.0405,4600000.0
2008-06-02 22:58:00,2.04035,2.0405,2.0403,2.0405,7475061.0
2008-06-02 22:59:00,2.0402,2.0404,2.0401,2.0402,26100000.0
2008-06-02 23:00:00,2.0405,2.0406,2.0404,2.0404,8000000.0
2008-06-02 23:01:00,2.0405,2.0407,2.0405,2.0407,3200000.0
2008-06-02 23:02:00,2.0407,2.041,2.0407,2.041,11700000.0
2008-06-02 23:03:00,2.0409,2.0412,2.0409,2.0409,15300000.0
2008-06-02 23:04:00,2.0409,2.041,2.0409,2.0409,5400000.0
2008-06-02 23:05:00,2.04048,2.04072,2.04027,2.04043,36000000.0
2008-06-02 23:06:00,2.0409,2.0409,2.0409,2.0409,6500000.0
2008-06-02 23:07:00,2.041,2.041,2.041,2.041,1600000.0
2008-06-02 23:08:00,2.0411,2.0413,2.0411,2.0413,550000.0
2008-06-02 23:09:00,2.0411,2.0411,2.0411,2.0411,5500000.0
2008-06-02 23:10:00,2.04103,2.04103,2.04049,2.04094,16400000.0
2008-06-02 23:11:00,2.0414,2.0415,2.0414,2.0415,4800000.0
2008-06-02 23:12:00,2.0416,2.0416,2.0413,2.0413,10300000.0
2008-06-02 23:13:00,2.0413,2.0415,2.0413,2.0413,9600000.0
2008-06-02 23:14:00,2.04087,2.04104,2.04064,2.04071,14100061.0
2008-06-02 23:15:00,2.0401,2.04083,2.0401,2.04044,13300000.0
2008-06-02 23:16:00,2.0413,2.0413,2.0413,2.0413,2200000.0
2008-06-02 23:17:00,2.0413,2.0413,2.0409,2.0409,7600000.0
2008-06-02 23:18:00,2.0413,2.0413,2.0413,2.0413,6600000.0
2008-06-02 23:19:00,2.0413,2.0413,2.0413,2.0413,6600000.0
2008-06-02 23:20:00,2.04019,2.04021,2.03999,2.04018,11500000.0
2008-06-02 23:21:00,2.04025,2.0403,2.04025,2.0403,1600000.0
2008-06-02 23:22:00,2.0413,2.0413,2.0413,2.0413,2200000.0
2008-06-02 23:23:00,2.0413,2.0413,2.0413,2.0413,4400000.0
2008-06-02 23:24:00,2.0413,2.0413,2.0409,2.0409,10800000.0
2008-06-02 23:25:00,2.04005,2.04032,2.03975,2.04013,39200000.0
2008-06-02 23:26:00,2.0409,2.0409,2.0409,2.0409,11200000.0
2008-06-02 23:27:00,2.0409,2.0409,2.0409,2.0409,4800000.0
2008-06-02 23:28:00,2.04005,2.04051,2.03997,2.03997,12800000.0
2008-06-02 23:29:00,2.04027,2.04027,2.03985,2.03993,11900000.0
2008-06-02 23:30:00,2.04013,2.04027,2.03981,2.0401,111600000.0
2008-06-02 23:31:00,2.0409,2.0409,2.0409,2.0409,3200000.0
2008-06-02 23:32:00,2.0409,2.0409,2.0409,2.0409,4800000.0
2008-06-02 23:33:00,2.0409,2.0409,2.0409,2.0409,3200000.0
2008-06-02 23:34:00,2.0409,2.0409,2.0409,2.0409,11200000.0
2008-06-02 23:35:00,2.0409,2.0409,2.0409,2.0409,3200000.0
2008-06-02 23:36:00,2.0409,2.0409,2.0409,2.0409,14400000.0
2008-06-02 23:37:00,2.0409,2.0409,2.0409,2.0409,1600000.0
2008-06-02 23:38:00,2.0409,2.0409,2.0409,2.0409,9600000.0
2008-06-02 23:39:00,2.0399,2.0399,2.0399,2.0399,800000.0
2008-06-02 23:40:00,2.0399,2.0409,2.0399,2.0409,11200000.0
2008-06-02 23:41:00,2.0409,2.0409,2.0402,2.0402,12800000.0
2008-06-02 23:42:00,2.0394,2.0402,2.0394,2.0402,9300000.0
2008-06-02 23:43:00,2.0402,2.0402,2.0402,2.0402,9600000.0
2008-06-02 23:44:00,2.0402,2.0402,2.0402,2.0402,9600000.0
2008-06-02 23:45:00,2.0402,2.0402,2.0402,2.0402,9600000.0
2008-06-02 23:46:00,2.03975,2.04008,2.03932,2.04001,29500000.0
2008-06-02 23:47:00,2.04009,2.04021,2.03962,2.04021,31100000.0
2008-06-02 23:48:00,2.0402,2.0402,2.0402,2.0402,28800000.0
2008-06-02 23:49:00,2.0402,2.0402,2.0393,2.0393,19200000.0
2008-06-02 23:50:00,2.0393,2.0393,2.0393,2.0393,12000000.0
2008-06-02 23:51:00,2.0393,2.0393,2.0393,2.0393,19200000.0
2008-06-02 23:52:00,2.0393,2.0393,2.0393,2.0393,9600000.0
2008-06-02 23:53:00,2.0393,2.0393,2.0393,2.0393,24000000.0
2008-06-02 23:54:00,2.0393,2.0393,2.0391,2.0393,24000000.0
2008-06-02 23:55:00,2.0393,2.0393,2.0381,2.0391,20800000.0
2008-06-02 23:56:00,2.03831,2.03856,2.03799,2.03856,25300061.0
2008-06-02 23:57:00,2.03817,2.03858,2.03783,2.03829,13400061.0
2008-06-02 23:58:00,2.03832,2.03842,2.0378,2.03827,9600122.0
2008-06-02 23:59:00,2.03766,2.03802,2.03765,2.03801,4800061.0
2008-06-03 00:00:00,2.038,2.0391,2.038,2.0391,4600000.0
2008-06-03 00:01:00,2.03802,2.03831,2.03802,2.03805,10400000.0
2008-06-03 00:02:00,2.0391,2.0391,2.0391,2.0391,4800000.0
2008-06-03 00:03:00,2.0391,2.0391,2.0391,2.0391,12000000.0
2008-06-03 00:04:00,2.0391,2.0391,2.0391,2.0391,2400000.0
2008-06-03 00:05:00,2.03838,2.03841,2.03812,2.03812,12800000.0
2008-06-03 00:06:00,2.0383,2.0391,2.0382,2.0391,15400000.0
2008-06-03 00:07:00,2.0384,2.03854,2.03803,2.03831,18400000.0
2008-06-03 00:08:00,2.03849,2.0385,2.03808,2.03834,12800000.0
2008-06-03 00:09:00,2.0391,2.0391,2.0391,2.0391,4800000.0
2008-06-03 00:10:00,2.0391,2.0391,2.0391,2.0391,7200000.0
2008-06-03 00:11:00,2.0391,2.0391,2.0382,2.0391,13600000.0
2008-06-03 00:12:00,2.0391,2.0391,2.0391,2.0391,4800000.0
2008-06-03 00:13:00,2.0391,2.0391,2.0391,2.0391,2400000.0
2008-06-03 00:14:00,2.0391,2.0391,2.0391,2.0391,9600000.0
2008-06-03 00:15:00,2.0391,2.0391,2.0391,2.0391,9600000.0
2008-06-03 00:16:00,2.0379,2.0379,2.0379,2.0379,3000000.0
2008-06-03 00:17:00,2.0379,2.0391,2.0379,2.0379,14700000.0
2008-06-03 00:18:00,2.0379,2.0379,2.0379,2.0379,4000000.0
2008-06-03 00:19:00,2.0379,2.0379,2.0379,2.0379,7200000.0
2008-06-03 00:20:00,2.038,2.038,2.0379,2.0379,19200000.0
2008-06-03 00:21:00,2.0379,2.0379,2.0379,2.0379,13600000.0
2008-06-03 00:22:00,2.0379,2.0379,2.0379,2.0379,6400000.0
2008-06-03 00:23:00,2.0379,2.038,2.0379,2.038,32800000.0
2008-06-03 00:24:00,2.038,2.0382,2.0379,2.038,29650000.0
2008-06-03 00:25:00,2.0382,2.0386,2.0379,2.0386,6300000.0
2008-06-03 00:26:00,2.0387,2.0387,2.0384,2.0387,9600000.0
2008-06-03 00:27:00,2.0388,2.0388,2.0386,2.0387,4000000.0
2008-06-03 00:28:00,2.0386,2.0386,2.038,2.0384,21500000.0
2008-06-03 00:29:00,2.0383,2.0384,2.0381,2.0384,10400000.0
2008-06-03 00:30:00,2.0386,2.0388,2.0385,2.0385,4800000.0
2008-06-03 00:31:00,2.03834,2.03838,2.03785,2.03785,11700000.0
2008-06-03 00:32:00,2.0381,2.0385,2.038,2.0385,4000000.0
2008-06-03 00:33:00,2.038,2.038,2.038,2.038,2000000.0
2008-06-03 00:34:00,2.038,2.0385,2.038,2.0385,7800000.0
2008-06-03 00:35:00,2.03789,2.03809,2.0377,2.03771,6400000.0
2008-06-03 00:36:00,2.0385,2.0385,2.0385,2.0385,2400000.0
2008-06-03 00:37:00,2.03809,2.03824,2.03789,2.03806,5600000.0
2008-06-03 00:38:00,2.03781,2.03805,2.03771,2.038,23200000.0
2008-06-03 00:39:00,2.0385,2.0386,2.0385,2.0386,3200000.0
2008-06-03 00:40:00,2.0386,2.0388,2.0385,2.0386,21600000.0
2008-06-03 00:41:00,2.0386,2.0388,2.0386,2.0386,6400000.0
2008-06-03 00:42:00,2.0387,2.0388,2.0387,2.0387,2400000.0
2008-06-03 00:43:00,2.0386,2.0386,2.0385,2.0385,8000000.0
2008-06-03 00:44:00,2.0385,2.0388,2.0385,2.0388,8000000.0
2008-06-03 00:45:00,2.0387,2.0389,2.0387,2.0389,8000000.0
2008-06-03 00:46:00,2.0389,2.03895,2.0385,2.0387,25300000.0
2008-06-03 00:47:00,2.0386,2.0388,2.0386,2.0388,4000000.0
2008-06-03 00:48:00,2.0388,2.039,2.0385,2.039,41000000.0
2008-06-03 00:49:00,2.039,2.039,2.039,2.039,4000000.0
2008-06-03 00:50:00,2.03834,2.03858,2.03816,2.03841,6000000.0
2008-06-03 00:51:00,2.03832,2.03854,2.03803,2.03825,15280000.0
2008-06-03 00:52:00,2.03794,2.03807,2.03752,2.03752,10500000.0
2008-06-03 00:53:00,2.0385,2.0385,2.0385,2.0385,800000.0
2008-06-03 00:54:00,2.0385,2.0385,2.0385,2.0385,800000.0
2008-06-03 00:55:00,2.0385,2.0385,2.0385,2.0385,4800000.0
2008-06-03 00:56:00,2.0385,2.0385,2.0385,2.0385,10400000.0
2008-06-03 00:57:00,2.0385,2.0385,2.0385,2.0385,1600000.0
2008-06-03 00:58:00,2.03764,2.03825,2.03764,2.03795,7200000.0
2008-06-03 00:59:00,2.03788,2.0381,2.03748,2.03767,10500000.0
2008-06-03 01:00:00,2.03781,2.03794,2.03755,2.0376,11500000.0
2008-06-03 01:01:00,2.0381,2.0381,2.0381,2.0381,800000.0
2008-06-03 01:02:00,2.0385,2.0385,2.0385,2.0385,4000000.0
2008-06-03 01:03:00,2.0383,2.03831,2.03799,2.03831,12800000.0
2008-06-03 01:04:00,2.03848,2.03848,2.0379,2.03809,26000000.0
2008-06-03 01:05:00,2.0385,2.0385,2.0385,2.0385,800000.0
2008-06-03 01:06:00,2.0385,2.0385,2.0385,2.0385,2400000.0
2008-06-03 01:07:00,2.0385,2.0386,2.0385,2.0385,6400000.0
2008-06-03 01:08:00,2.03814,2.03818,2.03778,2.03793,32800000.0
2008-06-03 01:09:00,2.0381,2.03815,2.0378,2.03815,17100000.0
2008-06-03 01:10:00,2.03837,2.03837,2.03788,2.03817,21800000.0
2008-06-03 01:11:00,2.0385,2.0385,2.0384,2.0384,1600000.0
2008-06-03 01:12:00,2.0385,2.0385,2.03815,2.03815,2400000.0
2008-06-03 01:13:00,2.0385,2.0385,2.0385,2.0385,800000.0
2008-06-03 01:14:00,2.0385,2.0385,2.0384,2.0384,4000000.0
2008-06-03 01:15:00,2.0384,2.0384,2.0384,2.0384,800000.0
2008-06-03 01:16:00,2.0384,2.0384,2.0381,2.0384,11200000.0
2008-06-03 01:17:00,2.0384,2.0384,2.0384,2.0384,14400000.0
2008-06-03 01:18:00,2.0384,2.0384,2.038,2.0381,44800000.0
2008-06-03 01:19:00,2.038,2.0381,2.0375,2.0375,24800000.0
2008-06-03 01:20:00,2.0375,2.0375,2.0375,2.0375,2400000.0
2008-06-03 01:21:00,2.0375,2.0375,2.0375,2.0375,1600000.0
2008-06-03 01:22:00,2.0375,2.0376,2.0375,2.0376,4000000.0
2008-06-03 01:23:00,2.03732,2.0374,2.03701,2.03718,8800000.0
2008-06-03 01:24:00,2.03758,2.03758,2.0371,2.03723,5600000.0
2008-06-03 01:25:00,2.03739,2.03739,2.03694,2.03736,8800000.0
2008-06-03 01:26:00,2.0377,2.0379,2.0376,2.0376,15600000.0
2008-06-03 01:27:00,2.03753,2.03753,2.03711,2.03752,15200000.0
2008-06-03 01:28:00,2.0372,2.0376,2.0372,2.0376,8800000.0
2008-06-03 01:29:00,2.03729,2.03729,2.03663,2.03663,22720000.0
2008-06-03 01:30:00,2.03706,2.0373,2.03702,2.03717,4800000.0
2008-06-03 01:31:00,2.0376,2.0376,2.0376,2.0376,2400000.0
2008-06-03 01:32:00,2.0376,2.0377,2.0376,2.0376,14400000.0
2008-06-03 01:33:00,2.0377,2.0378,2.0376,2.0376,7200000.0
2008-06-03 01:34:00,2.0376,2.0376,2.0376,2.0376,800000.0
2008-06-03 01:35:00,2.0377,2.0377,2.0376,2.0376,10800000.0
2008-06-03 01:36:00,2.03712,2.03741,2.03699,2.03724,16200000.0
2008-06-03 01:37:00,2.0376,2.0376,2.0376,2.0376,1600000.0
2008-06-03 01:38:00,2.0376,2.0376,2.0376,2.0376,1600000.0
2008-06-03 01:39:00,2.0376,2.0376,2.0376,2.0376,800000.0
2008-06-03 01:40:00,2.0376,2.0376,2.0376,2.0376,1600000.0
2008-06-03 01:41:00,2.03703,2.03729,2.03694,2.03719,24200061.0
2008-06-03 01:42:00,2.0376,2.0376,2.03687,2.03687,27600244.0
2008-06-03 01:43:00,2.0376,2.0376,2.0375,2.0375,7200000.0
2008-06-03 01:44:00,2.0375,2.0375,2.0369,2.0369,10400000.0
2008-06-03 01:45:00,2.0369,2.0369,2.0369,2.0369,23200000.0
2008-06-03 01:46:00,2.0369,2.0369,2.0368,2.0368,7200000.0
2008-06-03 01:47:00,2.0358,2.03619,2.0358,2.03605,11100000.0
2008-06-03 01:48:00,2.03598,2.03628,2.03592,2.03614,15200000.0
2008-06-03 01:49:00,2.03596,2.03627,2.03584,2.03616,10400000.0
2008-06-03 01:50:00,2.03619,2.0365,2.03587,2.0365,13400000.0
2008-06-03 01:51:00,2.03625,2.03655,2.03611,2.03655,19200000.0
2008-06-03 01:52:00,2.03634,2.03656,2.03621,2.03633,21900000.0
2008-06-03 01:53:00,2.0363,2.03659,2.03624,2.03659,21800000.0
2008-06-03 01:54:00,2.03626,2.03649,2.03615,2.03622,15300000.0
2008-06-03 01:55:00,2.03593,2.03631,2.03593,2.03616,8000000.0
2008-06-03 01:56:00,2.03601,2.03642,2.03598,2.03617,25200000.0
2008-06-03 01:57:00,2.03634,2.03634,2.03607,2.03618,20600000.0
2008-06-03 01:58:00,2.0361,2.03621,2.03589,2.03618,10400000.0
2008-06-03 01:59:00,2.03621,2.03623,2.03601,2.03616,11000000.0
2008-06-03 02:00:00,2.0368,2.0369,2.0368,2.0369,6500000.0
2008-06-03 02:01:00,2.0369,2.0369,2.0369,2.0369,6400000.0
2008-06-03 02:02:00,2.0369,2.037,2.0369,2.0369,20800000.0
2008-06-03 02:03:00,2.0369,2.0369,2.0369,2.0369,24000000.0
2008-06-03 02:04:00,2.0369,2.0369,2.0369,2.0369,4800000.0
2008-06-03 02:05:00,2.0369,2.0369,2.0369,2.0369,6400000.0
2008-06-03 02:06:00,2.0369,2.0369,2.0369,2.0369,22400000.0
2008-06-03 02:07:00,2.0369,2.0369,2.0369,2.0369,22400000.0
2008-06-03 02:08:00,2.0369,2.0369,2.0369,2.0369,18100000.0
2008-06-03 02:09:00,2.0369,2.0369,2.0369,2.0369,6400000.0
2008-06-03 02:10:00,2.0369,2.0369,2.0369,2.0369,11200000.0
2008-06-03 02:11:00,2.0369,2.0369,2.0369,2.0369,1500000.0
2008-06-03 02:12:00,2.0371,2.0371,2.0369,2.037,6100000.0
2008-06-03 02:13:00,2.0369,2.0369,2.0369,2.0369,4800000.0
2008-06-03 02:14:00,2.0369,2.0373,2.0369,2.0369,47700000.0
2008-06-03 02:15:00,2.037,2.0373,2.0369,2.0369,52920000.0
2008-06-03 02:16:00,2.0369,2.0372,2.0369,2.037,15300000.0
2008-06-03 02:17:00,2.037,2.0373,2.037,2.0373,35600000.0
2008-06-03 02:18:00,2.0372,2.0373,2.0369,2.0369,22500000.0
2008-06-03 02:19:00,2.037,2.0371,2.0369,2.0369,15600000.0
2008-06-03 02:20:00,2.0369,2.0369,2.0369,2.0369,37200000.0
2008-06-03 02:21:00,2.0369,2.0369,2.0369,2.0369,30400000.0
2008-06-03 02:22:00,2.0369,2.0369,2.0368,2.0368,59200000.0
2008-06-03 02:23:00,2.0368,2.0368,2.0363,2.0363,18000000.0
2008-06-03 02:24:00,2.0363,2.0363,2.0361,2.0361,13800000.0
2008-06-03 02:25:00,2.0361,2.0361,2.0361,2.0361,15200000.0
2008-06-03 02:26:00,2.0361,2.0361,2.0361,2.0361,6300000.0
2008-06-03 02:27:00,2.0361,2.0361,2.0361,2.0361,10600000.0
2008-06-03 02:28:00,2.0361,2.0361,2.0361,2.0361,10200000.0
2008-06-03 02:29:00,2.0361,2.0361,2.0361,2.0361,1600000.0
2008-06-03 02:30:00,2.0361,2.0361,2.0361,2.0361,5600000.0
2008-06-03 02:31:00,2.0361,2.0361,2.0361,2.0361,8800000.0
2008-06-03 02:32:00,2.0361,2.0361,2.0361,2.0361,15200000.0
2008-06-03 02:33:00,2.0361,2.0361,2.036,2.036,11200000.0
2008-06-03 02:34:00,2.036,2.036,2.036,2.036,8800000.0
2008-06-03 02:35:00,2.036,2.036,2.036,2.036,5600000.0
2008-06-03 02:36:00,2.036,2.036,2.036,2.036,1600000.0
2008-06-03 02:37:00,2.035,2.03517,2.03466,2.03466,36700000.0
2008-06-03 02:38:00,2.03522,2.03529,2.03481,2.03503,38200000.0
2008-06-03 02:39:00,2.035,2.03523,2.0347,2.03492,20600000.0
2008-06-03 02:40:00,2.03513,2.03535,2.0349,2.0349,21400000.0
2008-06-03 02:41:00,2.03503,2.03521,2.03498,2.03506,7000000.0
2008-06-03 02:42:00,2.036,2.036,2.036,2.036,3200000.0
2008-06-03 02:43:00,2.03535,2.036,2.03535,2.036,1600000.0
2008-06-03 02:44:00,2.03506,2.03546,2.03494,2.03528,2300000.0
2008-06-03 02:45:00,2.036,2.0363,2.036,2.0361,18700000.0
2008-06-03 02:46:00,2.0361,2.0361,2.0361,2.0361,22000000.0
2008-06-03 02:47:00,2.0361,2.0361,2.0361,2.0361,11000000.0
2008-06-03 02:48:00,2.0361,2.0361,2.0361,2.0361,15400000.0
2008-06-03 02:49:00,2.0361,2.0364,2.0361,2.0361,24400000.0
2008-06-03 02:50:00,2.0361,2.0361,2.0361,2.0361,2200000.0
2008-06-03 02:51:00,2.0361,2.0362,2.0361,2.0361,33400000.0
2008-06-03 02:52:00,2.0361,2.0367,2.0361,2.0361,23500000.0
2008-06-03 02:53:00,2.0361,2.0367,2.0361,2.0361,34200000.0
2008-06-03 02:54:00,2.0361,2.0363,2.0361,2.0362,25000000.0
2008-06-03 02:55:00,2.0363,2.0367,2.0362,2.0366,32200000.0
2008-06-03 02:56:00,2.0367,2.0369,2.0367,2.0368,13600000.0
2008-06-03 02:57:00,2.03626,2.03656,2.03599,2.0365,13020000.0
2008-06-03 02:58:00,2.0369,2.0371,2.0368,2.0368,7200000.0
2008-06-03 02:59:00,2.0368,2.0369,2.0368,2.0369,1600000.0
2008-06-03 03:00:00,2.0368,2.0369,2.0368,2.0368,4800000.0
2008-06-03 03:01:00,2.0369,2.0369,2.0369,2.0369,800000.0
2008-06-03 03:02:00,2.0366,2.0368,2.0366,2.0368,2400000.0
2008-06-03 03:03:00,2.0368,2.0368,2.0368,2.0368,800000.0
2008-06-03 03:04:00,2.03655,2.03655,2.03655,2.03655,800000.0
2008-06-03 03:05:00,2.0365,2.0368,2.0365,2.0368,3200000.0
2008-06-03 03:06:00,2.0365,2.03655,2.0365,2.03655,1600000.0
2008-06-03 03:07:00,2.03655,2.0368,2.03655,2.0368,3200000.0
2008-06-03 03:08:00,2.0368,2.0369,2.0368,2.0368,13800000.0
2008-06-03 03:09:00,2.03685,2.03685,2.03685,2.03685,800000.0
2008-06-03 03:10:00,2.0368,2.037,2.0368,2.0368,16800000.0
2008-06-03 03:11:00,2.0368,2.0368,2.0368,2.0368,3200000.0
2008-06-03 03:12:00,2.0369,2.0371,2.0368,2.0368,10700000.0
2008-06-03 03:13:00,2.0368,2.0369,2.0368,2.0368,14500000.0
2008-06-03 03:14:00,2.0368,2.037,2.0368,2.0368,8800000.0
2008-06-03 03:15:00,2.037,2.0371,2.0368,2.0368,24500000.0
2008-06-03 03:16:00,2.0368,2.0368,2.0368,2.0368,1600000.0
2008-06-03 03:17:00,2.0368,2.0368,2.0368,2.0368,4000000.0
2008-06-03 03:18:00,2.0368,2.0368,2.0368,2.0368,800000.0
2008-06-03 03:19:00,2.0368,2.0368,2.0368,2.0368,1600000.0
2008-06-03 03:20:00,2.0363,2.0368,2.0363,2.0368,24900000.0
2008-06-03 03:21:00,2.0368,2.0368,2.0368,2.0368,23200000.0
2008-06-03 03:22:00,2.0368,2.0368,2.0368,2.0368,1600000.0
2008-06-03 03:23:00,2.03613,2.03613,2.03576,2.03583,20900000.0
2008-06-03 03:24:00,2.0368,2.0368,2.0368,2.0368,6400000.0
2008-06-03 03:25:00,2.0357,2.03629,2.0357,2.03629,19600000.0
2008-06-03 03:26:00,2.03625,2.0364,2.0358,2.03592,6800000.0
2008-06-03 03:27:00,2.0368,2.0368,2.0368,2.0368,8000000.0
2008-06-03 03:28:00,2.0368,2.0368,2.0364,2.0364,12500000.0
2008-06-03 03:29:00,2.0364,2.0366,2.0363,2.0364,21900000.0
2008-06-03 03:30:00,2.0364,2.0374,2.0364,2.0372,17420000.0
2008-06-03 03:31:00,2.0371,2.0375,2.0364,2.0371,34400000.0
2008-06-03 03:32:00,2.0364,2.0371,2.0364,2.0364,28000000.0
2008-06-03 03:33:00,2.0371,2.0371,2.0364,2.0371,8000000.0
2008-06-03 03:34:00,2.0371,2.0371,2.0371,2.0371,2400000.0
2008-06-03 03:35:00,2.0371,2.0372,2.0371,2.0372,18200000.0
2008-06-03 03:36:00,2.0371,2.0373,2.0371,2.0373,32800000.0
2008-06-03 03:37:00,2.0374,2.0376,2.0373,2.0376,17400000.0
2008-06-03 03:38:00,2.0376,2.0378,2.0376,2.0378,21100000.0
2008-06-03 03:39:00,2.0379,2.0384,2.0379,2.0383,21300000.0
2008-06-03 03:40:00,2.0383,2.0383,2.0383,2.0383,3200000.0
2008-06-03 03:41:00,2.03756,2.03762,2.03704,2.03743,24100000.0
2008-06-03 03:42:00,2.03723,2.03763,2.03716,2.03722,8100000.0
2008-06-03 03:43:00,2.03736,2.03768,2.03722,2.03755,6300000.0
2008-06-03 03:44:00,2.0383,2.0384,2.0383,2.0384,18400000.0
2008-06-03 03:45:00,2.0384,2.0394,2.0384,2.0393,25000000.0
2008-06-03 03:46:00,2.0394,2.0394,2.0394,2.0394,3200000.0
2008-06-03 03:47:00,2.0396,2.0398,2.0395,2.0395,27980000.0
2008-06-03 03:48:00,2.0396,2.0399,2.0396,2.0397,30400000.0
2008-06-03 03:49:00,2.0396,2.0396,2.0395,2.0396,7300000.0
2008-06-03 03:50:00,2.0397,2.0397,2.0395,2.0396,15400000.0
2008-06-03 03:51:00,2.0397,2.0397,2.0395,2.0395,12800000.0
2008-06-03 03:52:00,2.0395,2.0395,2.0395,2.0395,16800000.0
2008-06-03 03:53:00,2.0395,2.0396,2.0395,2.0395,20500000.0
2008-06-03 03:54:00,2.0395,2.0398,2.0395,2.0398,12000000.0
2008-06-03 03:55:00,2.0398,2.0398,2.0398,2.0398,2900000.0
2008-06-03 03:56:00,2.0399,2.0401,2.0399,2.0401,6300000.0
2008-06-03 03:57:00,2.0401,2.0401,2.0401,2.0401,4100000.0
2008-06-03 03:58:00,2.0395,2.0395,2.0394,2.0394,9600000.0
2008-06-03 03:59:00,2.0394,2.0394,2.0394,2.0394,9600000.0
2008-06-03 04:00:00,2.0394,2.0395,2.0394,2.0395,9800000.0
2008-06-03 04:01:00,2.0396,2.0396,2.0394,2.0394,12800000.0
2008-06-03 04:02:00,2.0397,2.0397,2.0394,2.0394,9820000.0
2008-06-03 04:03:00,2.0397,2.0397,2.0394,2.0394,20400000.0
2008-06-03 04:04:00,2.0394,2.0394,2.0394,2.0394,12000000.0
2008-06-03 04:05:00,2.0394,2.0394,2.0394,2.0394,3200000.0
2008-06-03 04:06:00,2.0394,2.0394,2.0394,2.0394,8800000.0
2008-06-03 04:07:00,2.0394,2.0396,2.0394,2.0394,10400000.0
2008-06-03 04:08:00,2.0394,2.0394,2.0394,2.0394,800000.0
2008-06-03 04:09:00,2.0394,2.0394,2.0394,2.0394,1600000.0
2008-06-03 04:10:00,2.0394,2.0397,2.0393,2.0393,15800000.0
2008-06-03 04:11:00,2.0393,2.0393,2.0393,2.0393,2400000.0
2008-06-03 04:12:00,2.03834,2.03837,2.03794,2.03803,43900000.0
2008-06-03 04:13:00,2.03813,2.03834,2.0379,2.03808,5000000.0
2008-06-03 04:14:00,2.03821,2.03862,2.03801,2.03811,13900000.0
2008-06-03 04:15:00,2.03803,2.03836,2.03788,2.03829,22700000.0
2008-06-03 04:16:00,2.03826,2.03839,2.03775,2.03806,7900000.0
2008-06-03 04:17:00,2.03814,2.03836,2.03785,2.0383,10300000.0
2008-06-03 04:18:00,2.0382,2.03859,2.03811,2.03827,24300000.0
2008-06-03 04:19:00,2.0384,2.03853,2.038,2.03829,15700000.0
2008-06-03 04:20:00,2.0393,2.0394,2.0393,2.0394,13000000.0
2008-06-03 04:21:00,2.0394,2.0397,2.0394,2.0397,27200000.0
2008-06-03 04:22:00,2.0399,2.0401,2.0394,2.0394,30400000.0
2008-06-03 04:23:00,2.0394,2.04,2.0393,2.04,48600000.0
2008-06-03 04:24:00,2.0401,2.0401,2.04,2.04,3200000.0
2008-06-03 04:25:00,2.04,2.0401,2.04,2.04,9400000.0
2008-06-03 04:26:00,2.0401,2.0403,2.04,2.04,38000000.0
2008-06-03 04:27:00,2.04,2.04,2.039,2.0394,33800000.0
2008-06-03 04:28:00,2.0395,2.0395,2.0391,2.0393,35600000.0
2008-06-03 04:29:00,2.0393,2.0395,2.0389,2.0389,109900000.0
2008-06-03 04:30:00,2.0389,2.0389,2.0389,2.0389,12000000.0
2008-06-03 04:31:00,2.0389,2.0389,2.0389,2.0389,4800000.0
2008-06-03 04:32:00,2.0389,2.039,2.0389,2.039,19200000.0
2008-06-03 04:33:00,2.039,2.039,2.0388,2.0388,35800000.0
2008-06-03 04:34:00,2.03834,2.03847,2.03789,2.03808,5800000.0
2008-06-03 04:35:00,2.0388,2.0388,2.0388,2.0388,3200000.0
2008-06-03 04:36:00,2.0384,2.0384,2.03787,2.0379,19900000.0
2008-06-03 04:37:00,2.0388,2.0389,2.0388,2.0389,14600000.0
2008-06-03 04:38:00,2.039,2.0391,2.0389,2.0389,41200000.0
2008-06-03 04:39:00,2.0389,2.039,2.0389,2.039,10500000.0
2008-06-03 04:40:00,2.0391,2.0391,2.0389,2.0389,20600000.0
2008-06-03 04:41:00,2.03816,2.03861,2.03816,2.03856,6100000.0
2008-06-03 04:42:00,2.0389,2.0389,2.0389,2.0389,9200000.0
2008-06-03 04:43:00,2.0389,2.0389,2.0389,2.0389,11200000.0
2008-06-03 04:44:00,2.0389,2.0389,2.0389,2.0389,9600000.0
2008-06-03 04:45:00,2.0394,2.0394,2.0389,2.0389,10800000.0
2008-06-03 04:46:00,2.039,2.039,2.0389,2.0389,19500000.0
2008-06-03 04:47:00,2.039,2.0391,2.0389,2.039,16300000.0
2008-06-03 04:48:00,2.0389,2.039,2.0389,2.0389,36500000.0
2008-06-03 04:49:00,2.0389,2.0389,2.0389,2.0389,2400000.0
2008-06-03 04:50:00,2.0387,2.0389,2.0387,2.0389,10400000.0
2008-06-03 04:51:00,2.0389,2.0389,2.0389,2.0389,19200000.0
2008-06-03 04:52:00,2.03819,2.03819,2.03797,2.03798,3300000.0
2008-06-03 04:53:00,2.0387,2.0389,2.0387,2.0389,19200000.0
2008-06-03 04:54:00,2.0389,2.039,2.0389,2.039,35400000.0
2008-06-03 04:55:00,2.0391,2.0393,2.039,2.0392,22400000.0
2008-06-03 04:56:00,2.03905,2.03905,2.03905,2.03905,800000.0
2008-06-03 04:57:00,2.03905,2.0396,2.03905,2.0395,48800000.0
2008-06-03 04:58:00,2.0394,2.0399,2.0394,2.0395,26500000.0
2008-06-03 04:59:00,2.0395,2.0395,2.0395,2.0395,4200000.0
2008-06-03 05:00:00,2.0395,2.0395,2.0395,2.0395,700000.0
2008-06-03 05:01:00,2.0395,2.0396,2.0395,2.0396,19100000.0
2008-06-03 05:02:00,2.0396,2.0397,2.0396,2.0397,6000000.0
2008-06-03 05:03:00,2.0398,2.0398,2.0397,2.0397,3200000.0
2008-06-03 05:04:00,2.0397,2.0399,2.0397,2.0399,16800000.0
2008-06-03 05:05:00,2.0398,2.0399,2.0395,2.0395,11800000.0
2008-06-03 05:06:00,2.0395,2.0398,2.0395,2.0397,14400000.0
2008-06-03 05:07:00,2.0397,2.04,2.0397,2.0399,15400000.0
2008-06-03 05:08:00,2.04,2.0401,2.0399,2.0401,9500000.0
2008-06-03 05:09:00,2.0401,2.0401,2.0401,2.0401,2300000.0
2008-06-03 05:10:00,2.03963,2.03967,2.03938,2.03954,17100000.0
2008-06-03 05:11:00,2.03959,2.03959,2.03926,2.0394,15100000.0
2008-06-03 05:12:00,2.03985,2.0401,2.03985,2.0401,3200000.0
2008-06-03 05:13:00,2.04,2.04,2.0393,2.0394,24400000.0
2008-06-03 05:14:00,2.0394,2.0394,2.0392,2.0393,19300000.0
2008-06-03 05:15:00,2.0393,2.0393,2.0392,2.0392,48100000.0
2008-06-03 05:16:00,2.0392,2.0392,2.0392,2.0392,2600000.0
2008-06-03 05:17:00,2.0392,2.0392,2.0392,2.0392,8500000.0
2008-06-03 05:18:00,2.0392,2.0394,2.0392,2.0394,10800000.0
2008-06-03 05:19:00,2.0394,2.0399,2.0394,2.0399,43900000.0
2008-06-03 05:20:00,2.0398,2.0398,2.0395,2.0395,14880000.0
2008-06-03 05:21:00,2.0394,2.0394,2.0392,2.0392,6600000.0
2008-06-03 05:22:00,2.0392,2.0392,2.0392,2.0392,18800000.0
2008-06-03 05:23:00,2.0392,2.0392,2.0392,2.0392,8000000.0
2008-06-03 05:24:00,2.0389,2.0392,2.0388,2.0392,28200000.0
2008-06-03 05:25:00,2.0392,2.0392,2.0392,2.0392,4800000.0
2008-06-03 05:26:00,2.0392,2.0392,2.0392,2.0392,8000000.0
2008-06-03 05:27:00,2.0392,2.0392,2.039,2.039,72000000.0
2008-06-03 05:28:00,2.03793,2.03802,2.03781,2.03794,7100000.0
2008-06-03 05:29:00,2.03803,2.03817,2.03793,2.03795,6000000.0
2008-06-03 05:30:00,2.0382,2.0382,2.0382,2.0382,2500000.0
2008-06-03 05:31:00,2.038,2.039,2.038,2.039,8500000.0
2008-06-03 05:32:00,2.039,2.039,2.039,2.039,19200000.0
2008-06-03 05:33:00,2.039,2.039,2.039,2.039,17600000.0
2008-06-03 05:34:00,2.0379,2.0379,2.0379,2.0379,17000000.0
2008-06-03 05:35:00,2.0379,2.0386,2.0379,2.0386,12600000.0
2008-06-03 05:36:00,2.0379,2.038,2.0379,2.038,4100000.0
2008-06-03 05:37:00,2.038,2.0386,2.038,2.0386,13400000.0
2008-06-03 05:38:00,2.0386,2.0386,2.0386,2.0386,4500000.0
2008-06-03 05:39:00,2.03794,2.03825,2.03774,2.03818,9900000.0
2008-06-03 05:40:00,2.03817,2.03821,2.03764,2.03804,6960000.0
2008-06-03 05:41:00,2.0386,2.0386,2.0386,2.0386,4900000.0
2008-06-03 05:42:00,2.0386,2.039,2.0386,2.039,12800000.0
2008-06-03 05:43:00,2.03832,2.03832,2.0377,2.03783,21600000.0
2008-06-03 05:44:00,2.03835,2.039,2.03835,2.039,3200000.0
2008-06-03 05:45:00,2.0386,2.0386,2.0385,2.0386,9600000.0
2008-06-03 05:46:00,2.0379,2.0386,2.0379,2.0386,3200000.0
2008-06-03 05:47:00,2.0386,2.0386,2.0386,2.0386,4800000.0
2008-06-03 05:48:00,2.0386,2.0386,2.0379,2.0379,19200000.0
2008-06-03 05:49:00,2.0379,2.0379,2.0379,2.0379,6700000.0
2008-06-03 05:50:00,2.03724,2.03775,2.03724,2.03754,12300000.0
2008-06-03 05:51:00,2.038,2.0381,2.038,2.0381,4500000.0
2008-06-03 05:52:00,2.0382,2.0382,2.0382,2.0382,520000.0
2008-06-03 05:53:00,2.0384,2.0384,2.0383,2.0383,16000000.0
2008-06-03 05:54:00,2.0384,2.0384,2.0383,2.0383,14600000.0
2008-06-03 05:55:00,2.0383,2.0383,2.0383,2.0383,7700000.0
2008-06-03 05:56:00,2.0383,2.0383,2.0383,2.0383,1600000.0
2008-06-03 05:57:00,2.0383,2.0383,2.0383,2.0383,24000000.0
2008-06-03 05:58:00,2.0383,2.0383,2.0383,2.0383,16000000.0
2008-06-03 05:59:00,2.0383,2.0383,2.0383,2.0383,3200000.0
2008-06-03 06:00:00,2.0383,2.0383,2.0382,2.0382,36800000.0
2008-06-03 06:01:00,2.0382,2.0382,2.0379,2.0379,24000000.0
2008-06-03 06:02:00,2.0379,2.0379,2.0376,2.0376,28800000.0
2008-06-03 06:03:00,2.0376,2.0376,2.0376,2.0376,4100000.0
2008-06-03 06:04:00,2.0376,2.0376,2.0376,2.0376,36000000.0
2008-06-03 06:05:00,2.0376,2.0376,2.0376,2.0376,7200000.0
2008-06-03 06:06:00,2.0364,2.03708,2.0364,2.03702,10000000.0
2008-06-03 06:07:00,2.0377,2.0377,2.0376,2.0376,16800000.0
2008-06-03 06:08:00,2.03672,2.03692,2.03649,2.03683,1600000.0
2008-06-03 06:09:00,2.0376,2.0376,2.0376,2.0376,16800000.0
2008-06-03 06:10:00,2.0376,2.0376,2.0374,2.0374,12000000.0
2008-06-03 06:11:00,2.0374,2.0375,2.0374,2.0375,1500000.0
2008-06-03 06:12:00,2.0374,2.0374,2.0374,2.0374,2400000.0
2008-06-03 06:13:00,2.0374,2.0374,2.0366,2.0366,45800000.0
2008-06-03 06:14:00,2.0366,2.0366,2.0362,2.0362,17600000.0
2008-06-03 06:15:00,2.0362,2.0362,2.0362,2.0362,3200000.0
2008-06-03 06:16:00,2.0362,2.0362,2.0358,2.0358,28800000.0
2008-06-03 06:17:00,2.0358,2.0358,2.0356,2.0356,31200000.0
2008-06-03 06:18:00,2.0356,2.0356,2.035,2.035,43200000.0
2008-06-03 06:19:00,2.03412,2.0344,2.03398,2.03407,2900000.0
2008-06-03 06:20:00,2.035,2.035,2.035,2.035,16800000.0
2008-06-03 06:21:00,2.035,2.035,2.035,2.035,12000000.0
2008-06-03 06:22:00,2.035,2.035,2.0346,2.0348,43200000.0
2008-06-03 06:23:00,2.0348,2.0349,2.0348,2.0349,6100000.0
2008-06-03 06:24:00,2.0349,2.0358,2.0349,2.0354,71700000.0
2008-06-03 06:25:00,2.0354,2.0354,2.0353,2.0353,20800000.0
2008-06-03 06:26:00,2.0353,2.0353,2.0353,2.0353,3200000.0
2008-06-03 06:27:00,2.03412,2.03466,2.03393,2.03446,4700000.0
2008-06-03 06:28:00,2.03416,2.03452,2.03392,2.03446,800000.0
2008-06-03 06:29:00,2.0353,2.0353,2.0353,2.0353,7100000.0
2008-06-03 06:30:00,2.0353,2.0355,2.0353,2.0354,20600000.0
2008-06-03 06:31:00,2.0354,2.0354,2.0354,2.0354,16800000.0
2008-06-03 06:32:00,2.0354,2.0354,2.0354,2.0354,33600000.0
2008-06-03 06:33:00,2.0354,2.0354,2.0354,2.0354,21600000.0
2008-06-03 06:34:00,2.0354,2.0354,2.0354,2.0354,8400000.0
2008-06-03 06:35:00,2.0354,2.0359,2.0354,2.0358,54800000.0
2008-06-03 06:36:00,2.0358,2.0358,2.0358,2.0358,9600000.0
2008-06-03 06:37:00,2.0359,2.0359,2.0358,2.0358,8800000.0
2008-06-03 06:38:00,2.0352,2.03534,2.03477,2.03506,5700000.0
2008-06-03 06:39:00,2.0358,2.0358,2.0358,2.0358,12700000.0
2008-06-03 06:40:00,2.0358,2.0358,2.0358,2.0358,19200000.0
2008-06-03 06:41:00,2.0358,2.0358,2.0358,2.0358,4800000.0
2008-06-03 06:42:00,2.03503,2.03528,2.03485,2.03522,3200000.0
2008-06-03 06:43:00,2.03523,2.03528,2.0349,2.03521,800000.0
2008-06-03 06:44:00,2.0358,2.0358,2.0358,2.0358,4700000.0
2008-06-03 06:45:00,2.0358,2.0358,2.0358,2.0358,2400000.0
2008-06-03 06:46:00,2.0358,2.0358,2.0354,2.0354,37700000.0
2008-06-03 06:47:00,2.0354,2.0354,2.0354,2.0354,33600000.0
2008-06-03 06:48:00,2.0354,2.0354,2.0353,2.0353,24800000.0
2008-06-03 06:49:00,2.0353,2.0353,2.0348,2.0348,20800000.0
2008-06-03 06:50:00,2.0348,2.0348,2.0348,2.0348,27200000.0
2008-06-03 06:51:00,2.0348,2.0348,2.0348,2.0348,11200000.0
2008-06-03 06:52:00,2.0348,2.0348,2.034,2.034,50700000.0
2008-06-03 06:53:00,2.034,2.0349,2.034,2.0349,40700000.0
2008-06-03 06:54:00,2.0349,2.0349,2.03335,2.03335,54400000.0
2008-06-03 06:55:00,2.03335,2.0338,2.0333,2.0333,79500000.0
2008-06-03 06:56:00,2.0333,2.0333,2.0333,2.0333,55200000.0
2008-06-03 06:57:00,2.0333,2.0338,2.0333,2.0333,62600000.0
2008-06-03 06:58:00,2.0333,2.0335,2.0333,2.0333,129100000.0
2008-06-03 06:59:00,2.0333,2.0335,2.0333,2.0333,83800000.0
2008-06-03 07:00:00,2.0325,2.0333,2.0325,2.0325,51100000.0
2008-06-03 07:01:00,2.0325,2.0325,2.0325,2.0325,57600000.0
2008-06-03 07:02:00,2.0325,2.0325,2.0325,2.0325,48000000.0
2008-06-03 07:03:00,2.0326,2.0329,2.0325,2.0326,74200000.0
2008-06-03 07:04:00,2.0326,2.0328,2.0325,2.0325,64500000.0
2008-06-03 07:05:00,2.0325,2.0329,2.0325,2.0329,47900000.0
2008-06-03 07:06:00,2.0329,2.0333,2.0323,2.0328,65200000.0
2008-06-03 07:07:00,2.0329,2.0332,2.0325,2.0326,53900000.0
2008-06-03 07:08:00,2.0326,2.0329,2.0322,2.0329,99700000.0
2008-06-03 07:09:00,2.0328,2.03285,2.0322,2.0322,32200000.0
2008-06-03 07:10:00,2.0324,2.0325,2.0324,2.03245,15400000.0
2008-06-03 07:11:00,2.0322,2.0326,2.0322,2.0322,30200000.0
2008-06-03 07:12:00,2.0322,2.0324,2.0322,2.0324,23100000.0
2008-06-03 07:13:00,2.0325,2.0326,2.0324,2.0324,42800000.0
2008-06-03 07:14:00,2.0325,2.0329,2.0325,2.0326,22800000.0
2008-06-03 07:15:00,2.0325,2.0328,2.0325,2.0326,45200000.0
2008-06-03 07:16:00,2.0328,2.0328,2.0326,2.0328,61400000.0
2008-06-03 07:17:00,2.0328,2.0334,2.0324,2.0334,65800000.0
2008-06-03 07:18:00,2.0334,2.0335,2.0334,2.0335,4800000.0
2008-06-03 07:19:00,2.03278,2.03288,2.03249,2.03268,5400000.0
2008-06-03 07:20:00,2.0335,2.0335,2.0335,2.0335,9600000.0
2008-06-03 07:21:00,2.0335,2.0335,2.0335,2.0335,4800000.0
2008-06-03 07:22:00,2.0335,2.0335,2.0326,2.0326,28600000.0
2008-06-03 07:23:00,2.0326,2.0326,2.0324,2.0324,30400000.0
2008-06-03 07:24:00,2.0324,2.0324,2.0324,2.0324,4800000.0
2008-06-03 07:25:00,2.0324,2.0329,2.0324,2.0328,30800000.0
2008-06-03 07:26:00,2.0328,2.0328,2.0324,2.0324,76500000.0
2008-06-03 07:27:00,2.0324,2.0326,2.0324,2.0324,81600000.0
2008-06-03 07:28:00,2.0324,2.0324,2.0317,2.0319,55300000.0
2008-06-03 07:29:00,2.0319,2.032,2.0317,2.032,33980000.0
2008-06-03 07:30:00,2.032,2.0323,2.0318,2.0322,41100000.0
2008-06-03 07:31:00,2.0321,2.0324,2.032,2.0324,44300000.0
2008-06-03 07:32:00,2.0324,2.0325,2.0324,2.0324,20600000.0
2008-06-03 07:33:00,2.0325,2.0328,2.0324,2.0324,30900000.0
2008-06-03 07:34:00,2.0319,2.0324,2.0319,2.0319,65900000.0
2008-06-03 07:35:00,2.0319,2.0319,2.0319,2.0319,50400000.0
2008-06-03 07:36:00,2.0319,2.0319,2.0318,2.0319,49600000.0
2008-06-03 07:37:00,2.0319,2.0324,2.0318,2.0323,116100000.0
2008-06-03 07:38:00,2.0323,2.0323,2.0319,2.0319,27300000.0
2008-06-03 07:39:00,2.0319,2.0321,2.0319,2.0321,32100000.0
2008-06-03 07:40:00,2.0321,2.0321,2.0319,2.0319,52200000.0
2008-06-03 07:41:00,2.0319,2.0319,2.0319,2.0319,31200000.0
2008-06-03 07:42:00,2.0319,2.0319,2.0319,2.0319,9600000.0
2008-06-03 07:43:00,2.0319,2.0319,2.0319,2.0319,11400000.0
2008-06-03 07:44:00,2.0319,2.0319,2.0319,2.0319,19200000.0
2008-06-03 07:45:00,2.0317,2.0319,2.0313,2.0313,22600000.0
2008-06-03 07:46:00,2.0313,2.0313,2.0311,2.0311,10400000.0
2008-06-03 07:47:00,2.0311,2.0315,2.0311,2.0311,48900000.0
2008-06-03 07:48:00,2.0311,2.0314,2.0307,2.0307,56300000.0
2008-06-03 07:49:00,2.0307,2.03075,2.0307,2.0307,42200000.0
2008-06-03 07:50:00,2.0307,2.0307,2.0307,2.0307,67200000.0
2008-06-03 07:51:00,2.0307,2.0307,2.0307,2.0307,36000000.0
2008-06-03 07:52:00,2.031,2.0312,2.031,2.0311,12000000.0
2008-06-03 07:53:00,2.0311,2.0311,2.0311,2.0311,8800000.0
2008-06-03 07:54:00,2.0311,2.0311,2.0311,2.0311,17600000.0
2008-06-03 07:55:00,2.0311,2.0311,2.0307,2.0307,49100000.0
2008-06-03 07:56:00,2.0307,2.0307,2.0307,2.0307,33600000.0
2008-06-03 07:57:00,2.0307,2.0307,2.0306,2.0306,35200000.0
2008-06-03 07:58:00,2.0306,2.0307,2.0306,2.0307,25100000.0
2008-06-03 07:59:00,2.0307,2.0311,2.0307,2.0311,25600000.0
2008-06-03 08:00:00,2.03095,2.0311,2.0308,2.0311,28600000.0
2008-06-03 08:01:00,2.0311,2.0313,2.0311,2.03125,32100000.0
2008-06-03 08:02:00,2.0312,2.0317,2.0311,2.0314,52200000.0
2008-06-03 08:03:00,2.0312,2.0315,2.031,2.03105,30080000.0
2008-06-03 08:04:00,2.031,2.03135,2.031,2.03135,11200000.0
2008-06-03 08:05:00,2.03125,2.0315,2.0306,2.0313,76540000.0
2008-06-03 08:06:00,2.0311,2.032,2.0311,2.0318,74020000.0
2008-06-03 08:07:00,2.0317,2.0318,2.0305,2.0307,92440000.0
2008-06-03 08:08:00,2.0307,2.0313,2.0305,2.0308,102140000.0
2008-06-03 08:09:00,2.0309,2.031,2.03045,2.03045,30720000.0
2008-06-03 08:10:00,2.0304,2.0304,2.0288,2.0288,80680000.0
2008-06-03 08:11:00,2.0288,2.03,2.0288,2.03,21540000.0
2008-06-03 08:12:00,2.0301,2.0301,2.0293,2.0295,66900000.0
2008-06-03 08:13:00,2.0295,2.0297,2.0293,2.0294,29700000.0
2008-06-03 08:14:00,2.0294,2.0294,2.0286,2.0293,61700000.0
2008-06-03 08:15:00,2.0293,2.03,2.0291,2.0296,56900000.0
2008-06-03 08:16:00,2.0296,2.0297,2.0293,2.0296,30600000.0
2008-06-03 08:17:00,2.02965,2.0297,2.0289,2.029,51400000.0
2008-06-03 08:18:00,2.029,2.0292,2.029,2.0292,13900000.0
2008-06-03 08:19:00,2.0292,2.0294,2.0292,2.0293,5900000.0
2008-06-03 08:20:00,2.02915,2.0292,2.0289,2.029,18500000.0
2008-06-03 08:21:00,2.0288,2.0291,2.0284,2.0286,122900000.0
2008-06-03 08:22:00,2.0286,2.0286,2.02795,2.0284,99200000.0
2008-06-03 08:23:00,2.0284,2.029,2.0283,2.029,25000000.0
2008-06-03 08:24:00,2.029,2.0295,2.0288,2.0291,55300000.0
2008-06-03 08:25:00,2.0291,2.0295,2.0289,2.0293,36600000.0
2008-06-03 08:26:00,2.0293,2.0299,2.0291,2.0295,25000000.0
2008-06-03 08:27:00,2.0293,2.0296,2.0291,2.0293,29800000.0
2008-06-03 08:28:00,2.0291,2.0294,2.0284,2.0286,57000000.0
2008-06-03 08:29:00,2.0286,2.0286,2.0271,2.0271,52000000.0
2008-06-03 08:30:00,2.0273,2.0274,2.0251,2.0251,60100000.0
2008-06-03 08:31:00,2.0251,2.0258,2.02445,2.0253,57300000.0
2008-06-03 08:32:00,2.0253,2.0255,2.025,2.0253,25800000.0
2008-06-03 08:33:00,2.0253,2.0253,2.0242,2.0242,55200000.0
2008-06-03 08:34:00,2.0244,2.025,2.0241,2.0242,79100000.0
2008-06-03 08:35:00,2.0246,2.0247,2.0241,2.0245,106300000.0
2008-06-03 08:36:00,2.0245,2.0262,2.0245,2.0262,109200000.0
2008-06-03 08:37:00,2.0262,2.0272,2.0261,2.0266,78600000.0
2008-06-03 08:38:00,2.0266,2.0271,2.0264,2.027,91900000.0
2008-06-03 08:39:00,2.027,2.0278,2.0266,2.0278,88700000.0
2008-06-03 08:40:00,2.0279,2.0282,2.0272,2.0278,87700000.0
2008-06-03 08:41:00,2.0278,2.0279,2.0263,2.0264,151400000.0
2008-06-03 08:42:00,2.0264,2.0272,2.0259,2.0263,131700000.0
2008-06-03 08:43:00,2.0263,2.0263,2.0251,2.0254,96600000.0
2008-06-03 08:44:00,2.0252,2.0255,2.0249,2.0252,95500000.0
2008-06-03 08:45:00,2.0252,2.0261,2.0251,2.0253,69400000.0
2008-06-03 08:46:00,2.0253,2.0253,2.0244,2.0247,101800000.0
2008-06-03 08:47:00,2.0247,2.0249,2.0246,2.0247,45800000.0
2008-06-03 08:48:00,2.0249,2.0251,2.0247,2.0248,41100000.0
2008-06-03 08:49:00,2.0248,2.0257,2.0246,2.0255,47400000.0
2008-06-03 08:50:00,2.0255,2.0259,2.0252,2.0254,23400000.0
2008-06-03 08:51:00,2.0252,2.0254,2.025,2.025,10800000.0
2008-06-03 08:52:00,2.025,2.0252,2.0247,2.0247,23600000.0
2008-06-03 08:53:00,2.0247,2.0254,2.0247,2.0248,51400000.0
2008-06-03 08:54:00,2.0249,2.0251,2.0248,2.025,11400000.0
2008-06-03 08:55:00,2.0248,2.0252,2.0248,2.0252,31800000.0
2008-06-03 08:56:00,2.0252,2.0258,2.0252,2.0257,50800000.0
2008-06-03 08:57:00,2.02575,2.0265,2.0255,2.0255,81300000.0
2008-06-03 08:58:00,2.0257,2.0257,2.025,2.0253,73900000.0
2008-06-03 08:59:00,2.0255,2.0255,2.0249,2.025,92100000.0
2008-06-03 09:00:00,2.0252,2.0259,2.025,2.0257,117800000.0
2008-06-03 09:01:00,2.0256,2.0262,2.0256,2.0261,99800000.0
2008-06-03 09:02:00,2.0259,2.0263,2.0259,2.0261,65600000.0
2008-06-03 09:03:00,2.0261,2.0263,2.0255,2.0262,100300000.0
2008-06-03 09:04:00,2.0263,2.0265,2.0261,2.0264,68200000.0
2008-06-03 09:05:00,2.0266,2.0269,2.0264,2.0264,22100000.0
2008-06-03 09:06:00,2.0264,2.0272,2.0264,2.027,69200000.0
2008-06-03 09:07:00,2.027,2.0276,2.0269,2.0274,63600000.0
2008-06-03 09:08:00,2.0274,2.029,2.0274,2.0289,73300000.0
2008-06-03 09:09:00,2.0287,2.0291,2.0283,2.0285,57200000.0
2008-06-03 09:10:00,2.0287,2.0288,2.0281,2.0283,23200000.0
2008-06-03 09:11:00,2.0284,2.0291,2.0283,2.029,59300000.0
2008-06-03 09:12:00,2.029,2.0297,2.0289,2.0295,75800000.0
2008-06-03 09:13:00,2.0296,2.0297,2.0287,2.0289,121100000.0
2008-06-03 09:14:00,2.0289,2.029,2.0285,2.0285,34500000.0
2008-06-03 09:15:00,2.0285,2.0285,2.0282,2.0282,26600000.0
2008-06-03 09:16:00,2.0282,2.0288,2.0281,2.0281,63000000.0
2008-06-03 09:17:00,2.0281,2.0284,2.0277,2.0281,68100000.0
2008-06-03 09:18:00,2.0281,2.0281,2.0275,2.0277,68000000.0
2008-06-03 09:19:00,2.0277,2.0286,2.0274,2.0285,64600000.0
2008-06-03 09:20:00,2.0285,2.0285,2.0278,2.0279,65700000.0
2008-06-03 09:21:00,2.028,2.0283,2.0276,2.0281,88000000.0
2008-06-03 09:22:00,2.0281,2.0283,2.0277,2.0279,96300000.0
2008-06-03 09:23:00,2.0279,2.0281,2.0277,2.0281,36800000.0
2008-06-03 09:24:00,2.0281,2.0287,2.0279,2.0283,75300000.0
2008-06-03 09:25:00,2.0283,2.0286,2.0281,2.0283,92500000.0
2008-06-03 09:26:00,2.0281,2.0286,2.028,2.0286,110500000.0
2008-06-03 09:27:00,2.0286,2.0288,2.0284,2.0285,26500000.0
2008-06-03 09:28:00,2.0285,2.0285,2.0281,2.0282,90100000.0
2008-06-03 09:29:00,2.0282,2.0286,2.0281,2.0283,50900000.0
2008-06-03 09:30:00,2.0283,2.0284,2.0281,2.0283,56300000.0
2008-06-03 09:31:00,2.0283,2.0284,2.0278,2.0281,64700000.0
2008-06-03 09:32:00,2.0278,2.028,2.0277,2.0277,44800000.0
2008-06-03 09:33:00,2.0279,2.0283,2.0278,2.0283,67400000.0
2008-06-03 09:34:00,2.0283,2.0284,2.0281,2.0283,49500000.0
2008-06-03 09:35:00,2.0283,2.0285,2.0277,2.02775,118300000.0
2008-06-03 09:36:00,2.0279,2.0282,2.0269,2.0274,61900000.0
2008-06-03 09:37:00,2.0274,2.0284,2.0271,2.0284,64100000.0
2008-06-03 09:38:00,2.0282,2.0293,2.0281,2.0293,27800000.0
2008-06-03 09:39:00,2.0293,2.0296,2.0288,2.0291,77900000.0
2008-06-03 09:40:00,2.0291,2.0293,2.0288,2.0288,19500000.0
2008-06-03 09:41:00,2.0288,2.0291,2.0286,2.0287,65600000.0
2008-06-03 09:42:00,2.0286,2.0292,2.0286,2.0291,65400000.0
2008-06-03 09:43:00,2.0292,2.0294,2.0289,2.0294,27200000.0
2008-06-03 09:44:00,2.0294,2.0307,2.0294,2.0304,123800000.0
2008-06-03 09:45:00,2.03025,2.0307,2.03,2.0302,74900000.0
2008-06-03 09:46:00,2.0302,2.0302,2.0298,2.03,38900000.0
2008-06-03 09:47:00,2.02995,2.03,2.0291,2.0292,110400000.0
2008-06-03 09:48:00,2.0292,2.0294,2.0286,2.02865,92700000.0
2008-06-03 09:49:00,2.0286,2.0291,2.02825,2.0285,83000000.0
2008-06-03 09:50:00,2.0286,2.0289,2.02785,2.028,59700000.0
2008-06-03 09:51:00,2.028,2.0287,2.0271,2.0271,54300000.0
2008-06-03 09:52:00,2.0271,2.0279,2.0271,2.0278,41300000.0
2008-06-03 09:53:00,2.0278,2.028,2.0276,2.0278,43200000.0
2008-06-03 09:54:00,2.0279,2.0279,2.0271,2.0273,77200000.0
2008-06-03 09:55:00,2.0273,2.0275,2.0268,2.027,47000000.0
2008-06-03 09:56:00,2.0273,2.0278,2.0273,2.0276,41600000.0
2008-06-03 09:57:00,2.0277,2.0278,2.0269,2.0277,106600000.0
2008-06-03 09:58:00,2.0277,2.0285,2.02755,2.028,77800000.0
2008-06-03 09:59:00,2.0281,2.0283,2.0278,2.0283,47000000.0
2008-06-03 10:00:00,2.0281,2.0284,2.0275,2.0278,90200000.0
2008-06-03 10:01:00,2.0278,2.0291,2.0276,2.0291,55100000.0
2008-06-03 10:02:00,2.02895,2.0297,2.02895,2.02935,43800000.0
2008-06-03 10:03:00,2.0293,2.0295,2.029,2.0292,48600000.0
2008-06-03 10:04:00,2.02925,2.0294,2.0288,2.0289,47600000.0
2008-06-03 10:05:00,2.0289,2.03,2.0289,2.0297,43200000.0
2008-06-03 10:06:00,2.0297,2.0299,2.0294,2.02945,35300000.0
2008-06-03 10:07:00,2.02935,2.0298,2.02935,2.0296,24800000.0
2008-06-03 10:08:00,2.02945,2.0301,2.02945,2.0299,54000000.0
2008-06-03 10:09:00,2.0298,2.0299,2.0295,2.0297,33600000.0
2008-06-03 10:10:00,2.0298,2.0299,2.0296,2.0297,22200000.0
2008-06-03 10:11:00,2.0297,2.0297,2.0285,2.0288,85200000.0
2008-06-03 10:12:00,2.0289,2.0289,2.0278,2.0278,67100000.0
2008-06-03 10:13:00,2.028,2.028,2.027,2.0274,93600000.0
2008-06-03 10:14:00,2.0274,2.0281,2.0273,2.02745,80400000.0
2008-06-03 10:15:00,2.02745,2.0284,2.0274,2.02805,130100000.0
2008-06-03 10:16:00,2.02805,2.0284,2.0278,2.0282,105900000.0
2008-06-03 10:17:00,2.0282,2.0284,2.02805,2.0284,77600000.0
2008-06-03 10:18:00,2.0282,2.0282,2.0273,2.0273,59100000.0
2008-06-03 10:19:00,2.0274,2.0277,2.027,2.0275,37600000.0
2008-06-03 10:20:00,2.0275,2.0281,2.02735,2.0281,35300000.0
2008-06-03 10:21:00,2.0282,2.0282,2.0275,2.0275,27600000.0
2008-06-03 10:22:00,2.0275,2.028,2.0271,2.0275,63200000.0
2008-06-03 10:23:00,2.02755,2.0281,2.02715,2.0281,71600000.0
2008-06-03 10:24:00,2.0283,2.0284,2.0273,2.0279,62800000.0
2008-06-03 10:25:00,2.0279,2.028,2.0275,2.0275,51200000.0
2008-06-03 10:26:00,2.0275,2.0279,2.0273,2.0279,37800000.0
2008-06-03 10:27:00,2.028,2.0286,2.0278,2.0284,63600000.0
2008-06-03 10:28:00,2.0283,2.0284,2.0276,2.0278,45400000.0
2008-06-03 10:29:00,2.0278,2.0281,2.02695,2.0276,54800000.0
2008-06-03 10:30:00,2.02745,2.0277,2.026,2.0265,80500000.0
2008-06-03 10:31:00,2.0263,2.0266,2.0257,2.0258,43000000.0
2008-06-03 10:32:00,2.02585,2.0261,2.0254,2.0255,40200000.0
2008-06-03 10:33:00,2.0256,2.0261,2.0255,2.02585,80000000.0
2008-06-03 10:34:00,2.0258,2.026,2.0252,2.0252,47600000.0
2008-06-03 10:35:00,2.0252,2.0255,2.0246,2.0247,62800000.0
2008-06-03 10:36:00,2.02465,2.0248,2.02385,2.02445,94300000.0
2008-06-03 10:37:00,2.0244,2.0247,2.02335,2.02345,82000000.0
2008-06-03 10:38:00,2.0235,2.0238,2.02275,2.02345,125300000.0
2008-06-03 10:39:00,2.02345,2.0237,2.023,2.02325,81900000.0
2008-06-03 10:40:00,2.0233,2.0235,2.0224,2.023,67300000.0
2008-06-03 10:41:00,2.0229,2.0241,2.0228,2.0241,72500000.0
2008-06-03 10:42:00,2.02425,2.0247,2.0241,2.0243,137900000.0
2008-06-03 10:43:00,2.0244,2.025,2.0244,2.0246,53600000.0
2008-06-03 10:44:00,2.0246,2.02465,2.0236,2.0236,126100000.0
2008-06-03 10:45:00,2.0238,2.0238,2.0226,2.0231,159800000.0
2008-06-03 10:46:00,2.0231,2.0233,2.0217,2.023,164500000.0
2008-06-03 10:47:00,2.023,2.02315,2.0227,2.0231,88000000.0
2008-06-03 10:48:00,2.0231,2.0238,2.0231,2.0236,152000000.0
2008-06-03 10:49:00,2.0236,2.0238,2.0228,2.0236,127200000.0
2008-06-03 10:50:00,2.0236,2.0238,2.02335,2.02335,91200000.0
2008-06-03 10:51:00,2.02325,2.0245,2.0232,2.0242,139200000.0
2008-06-03 10:52:00,2.0242,2.0248,2.024,2.0246,85500000.0
2008-06-03 10:53:00,2.0246,2.025,2.0244,2.02465,76700000.0
2008-06-03 10:54:00,2.02465,2.0252,2.0246,2.0252,99200000.0
2008-06-03 10:55:00,2.0252,2.0253,2.02475,2.0249,66900000.0
2008-06-03 10:56:00,2.025,2.0251,2.0238,2.0241,144800000.0
2008-06-03 10:57:00,2.0239,2.0241,2.0234,2.0235,97300000.0
2008-06-03 10:58:00,2.0233,2.0236,2.0228,2.0235,74700000.0
2008-06-03 10:59:00,2.0235,2.0239,2.0233,2.0237,76000000.0
2008-06-03 11:00:00,2.0237,2.0243,2.0234,2.0241,78400000.0
2008-06-03 11:01:00,2.0241,2.0247,2.02395,2.0247,88800000.0
2008-06-03 11:02:00,2.0247,2.0251,2.0243,2.025,85700000.0
2008-06-03 11:03:00,2.025,2.0253,2.02475,2.0252,121500000.0
2008-06-03 11:04:00,2.025,2.0254,2.02495,2.02535,110100000.0
2008-06-03 11:05:00,2.0254,2.0255,2.025,2.02545,121800000.0
2008-06-03 11:06:00,2.02535,2.0263,2.02535,2.026,116000000.0
2008-06-03 11:07:00,2.026,2.0265,2.026,2.0261,86400000.0
2008-06-03 11:08:00,2.0261,2.0261,2.0259,2.0259,19400000.0
2008-06-03 11:09:00,2.0259,2.0264,2.0258,2.0264,24500000.0
2008-06-03 11:10:00,2.0262,2.0264,2.0258,2.0258,26100000.0
2008-06-03 11:11:00,2.0258,2.0266,2.02575,2.0264,96200000.0
2008-06-03 11:12:00,2.0264,2.0274,2.0264,2.0272,82500000.0
2008-06-03 11:13:00,2.0272,2.028,2.0269,2.0278,56200000.0
2008-06-03 11:14:00,2.0279,2.02875,2.0279,2.02815,82900000.0
2008-06-03 11:15:00,2.02825,2.02895,2.02815,2.02845,94700000.0
2008-06-03 11:16:00,2.02855,2.0288,2.02845,2.02855,42000000.0
2008-06-03 11:17:00,2.02855,2.02875,2.0283,2.02845,89700000.0
2008-06-03 11:18:00,2.02845,2.02855,2.02805,2.02845,69200000.0
2008-06-03 11:19:00,2.02845,2.0294,2.0283,2.02925,92300000.0
2008-06-03 11:20:00,2.02925,2.02925,2.02835,2.0285,81900000.0
2008-06-03 11:21:00,2.0285,2.0286,2.028,2.028,95000000.0
2008-06-03 11:22:00,2.028,2.0283,2.02765,2.02775,62600000.0
2008-06-03 11:23:00,2.0278,2.0281,2.02765,2.0281,64300000.0
2008-06-03 11:24:00,2.0281,2.0285,2.0277,2.0277,102700000.0
2008-06-03 11:25:00,2.0277,2.0281,2.02755,2.0278,96200000.0
2008-06-03 11:26:00,2.0277,2.02805,2.02765,2.02785,88900000.0
2008-06-03 11:27:00,2.02775,2.02795,2.0271,2.0275,56000000.0
2008-06-03 11:28:00,2.0275,2.0278,2.0271,2.0275,56800000.0
2008-06-03 11:29:00,2.0275,2.02765,2.0274,2.0276,33400000.0
2008-06-03 11:30:00,2.0276,2.0277,2.027,2.0277,66500000.0
2008-06-03 11:31:00,2.0277,2.0279,2.02735,2.0277,70400000.0
2008-06-03 11:32:00,2.0277,2.0282,2.0277,2.02785,90400000.0
2008-06-03 11:33:00,2.028,2.0282,2.0278,2.028,60300000.0
2008-06-03 11:34:00,2.0279,2.0283,2.0278,2.0282,60600000.0
2008-06-03 11:35:00,2.0284,2.0284,2.02765,2.02765,59600000.0
2008-06-03 11:36:00,2.02765,2.02765,2.0266,2.0271,74300000.0
2008-06-03 11:37:00,2.0271,2.0275,2.0271,2.0273,42700000.0
2008-06-03 11:38:00,2.0273,2.0277,2.02715,2.0273,34800000.0
2008-06-03 11:39:00,2.0273,2.0273,2.0268,2.02695,43000000.0
2008-06-03 11:40:00,2.02695,2.0273,2.0268,2.0269,56600000.0
2008-06-03 11:41:00,2.0267,2.027,2.0266,2.0267,37500000.0
2008-06-03 11:42:00,2.0267,2.027,2.0266,2.0268,39000000.0
2008-06-03 11:43:00,2.0267,2.0274,2.0266,2.027,69400000.0
2008-06-03 11:44:00,2.027,2.0275,2.02655,2.0272,75200000.0
2008-06-03 11:45:00,2.027,2.0274,2.0267,2.0268,50600000.0
2008-06-03 11:46:00,2.0268,2.0278,2.02655,2.0278,67700000.0
2008-06-03 11:47:00,2.0276,2.0278,2.0272,2.02765,47700000.0
2008-06-03 11:48:00,2.0277,2.02795,2.02755,2.0277,58900000.0
2008-06-03 11:49:00,2.0276,2.0278,2.0276,2.0277,6600000.0
2008-06-03 11:50:00,2.0276,2.0279,2.02755,2.02765,31800000.0
2008-06-03 11:51:00,2.02765,2.02785,2.02745,2.0276,65700000.0
2008-06-03 11:52:00,2.02755,2.0283,2.0274,2.028,70500000.0
2008-06-03 11:53:00,2.0281,2.0282,2.0277,2.0282,63400000.0
2008-06-03 11:54:00,2.0282,2.0284,2.0279,2.02795,64900000.0
2008-06-03 11:55:00,2.02805,2.02835,2.028,2.0282,29100000.0
2008-06-03 11:56:00,2.0282,2.02835,2.0279,2.028,40500000.0
2008-06-03 11:57:00,2.028,2.0297,2.028,2.0289,79200000.0
2008-06-03 11:58:00,2.0288,2.0288,2.0283,2.0287,51500000.0
2008-06-03 11:59:00,2.0289,2.0289,2.0285,2.0287,26400000.0
2008-06-03 12:00:00,2.0287,2.0289,2.0285,2.0286,38700000.0
2008-06-03 12:01:00,2.0284,2.0287,2.0284,2.0286,55400000.0
2008-06-03 12:02:00,2.0284,2.0289,2.0284,2.0287,42500000.0
2008-06-03 12:03:00,2.0287,2.0287,2.02835,2.0286,48200000.0
2008-06-03 12:04:00,2.0285,2.0291,2.02835,2.0288,58100000.0
2008-06-03 12:05:00,2.0289,2.0293,2.0287,2.02915,60900000.0
2008-06-03 12:06:00,2.0292,2.0295,2.029,2.02915,63100000.0
2008-06-03 12:07:00,2.0292,2.0293,2.02905,2.0293,24000000.0
2008-06-03 12:08:00,2.0292,2.0297,2.0292,2.0295,69900000.0
2008-06-03 12:09:00,2.0295,2.0299,2.0295,2.0296,42400000.0
2008-06-03 12:10:00,2.02965,2.03,2.0293,2.0293,60000000.0
2008-06-03 12:11:00,2.0294,2.0298,2.0293,2.0294,56700000.0
2008-06-03 12:12:00,2.02945,2.0301,2.02945,2.03,41100000.0
2008-06-03 12:13:00,2.03,2.03,2.0297,2.02975,35900000.0
2008-06-03 12:14:00,2.0297,2.03,2.0295,2.03,39300000.0
2008-06-03 12:15:00,2.03,2.03,2.0295,2.0296,22300000.0
2008-06-03 12:16:00,2.0295,2.02955,2.0291,2.02915,40200000.0
2008-06-03 12:17:00,2.0291,2.02925,2.0288,2.0288,37700000.0
2008-06-03 12:18:00,2.0289,2.02895,2.02865,2.0287,69100000.0
2008-06-03 12:19:00,2.0287,2.0292,2.02865,2.029,59300000.0
2008-06-03 12:20:00,2.029,2.0294,2.0289,2.0293,57200000.0
2008-06-03 12:21:00,2.0293,2.0297,2.029,2.0297,47100000.0
2008-06-03 12:22:00,2.0297,2.0297,2.0289,2.0292,54400000.0
2008-06-03 12:23:00,2.0292,2.0294,2.029,2.029,26600000.0
2008-06-03 12:24:00,2.029,2.0291,2.0288,2.0289,47600000.0
2008-06-03 12:25:00,2.0289,2.0289,2.02855,2.0287,15100000.0
2008-06-03 12:26:00,2.0288,2.029,2.0284,2.0284,21400000.0
2008-06-03 12:27:00,2.0284,2.0287,2.02805,2.0285,35100000.0
2008-06-03 12:28:00,2.0285,2.0286,2.0281,2.0283,21300000.0
2008-06-03 12:29:00,2.0283,2.0285,2.02805,2.0283,39400000.0
2008-06-03 12:30:00,2.0283,2.0283,2.0281,2.0282,5200000.0
2008-06-03 12:31:00,2.0283,2.0285,2.0281,2.0284,26500000.0
2008-06-03 12:32:00,2.0284,2.0292,2.0284,2.0288,85400000.0
2008-06-03 12:33:00,2.0288,2.02905,2.02855,2.0289,102100000.0
2008-06-03 12:34:00,2.0289,2.0292,2.0288,2.029,28500000.0
2008-06-03 12:35:00,2.029,2.0291,2.0285,2.02885,60900000.0
2008-06-03 12:36:00,2.0289,2.029,2.0286,2.0287,44800000.0
2008-06-03 12:37:00,2.0287,2.0289,2.0281,2.0283,45100000.0
2008-06-03 12:38:00,2.02815,2.0282,2.0278,2.0278,33600000.0
2008-06-03 12:39:00,2.0278,2.0283,2.0278,2.0281,35700000.0
2008-06-03 12:40:00,2.02815,2.0284,2.0273,2.0276,82300000.0
2008-06-03 12:41:00,2.0276,2.0276,2.02705,2.0275,55200000.0
2008-06-03 12:42:00,2.02755,2.02765,2.027,2.0272,67300000.0
2008-06-03 12:43:00,2.02725,2.0274,2.0267,2.02705,71600000.0
2008-06-03 12:44:00,2.027,2.02715,2.0269,2.027,47100000.0
2008-06-03 12:45:00,2.02695,2.0273,2.0269,2.0269,32400000.0
2008-06-03 12:46:00,2.0269,2.027,2.0266,2.027,37800000.0
2008-06-03 12:47:00,2.0268,2.027,2.0266,2.0268,28500000.0
2008-06-03 12:48:00,2.0268,2.0273,2.0268,2.0273,14400000.0
2008-06-03 12:49:00,2.0273,2.0275,2.0269,2.0275,21400000.0
2008-06-03 12:50:00,2.0276,2.0278,2.0271,2.0272,20600000.0
2008-06-03 12:51:00,2.0271,2.0275,2.0271,2.0274,68400000.0
2008-06-03 12:52:00,2.0274,2.0276,2.0273,2.0276,30200000.0
2008-06-03 12:53:00,2.0276,2.0283,2.0276,2.0282,84500000.0
2008-06-03 12:54:00,2.0282,2.0283,2.0276,2.02775,70400000.0
2008-06-03 12:55:00,2.0277,2.0283,2.0276,2.0278,93200000.0
2008-06-03 12:56:00,2.0277,2.0281,2.0276,2.0278,97900000.0
2008-06-03 12:57:00,2.028,2.0281,2.0275,2.02805,40600000.0
2008-06-03 12:58:00,2.028,2.0289,2.028,2.0281,89800000.0
2008-06-03 12:59:00,2.0281,2.0285,2.02795,2.0283,49800000.0
2008-06-03 13:00:00,2.0283,2.0287,2.0282,2.0282,30700000.0
2008-06-03 13:01:00,2.0282,2.0283,2.0277,2.0278,117300000.0
2008-06-03 13:02:00,2.02775,2.028,2.0275,2.0278,119400000.0
2008-06-03 13:03:00,2.0276,2.028,2.0272,2.0275,61100000.0
2008-06-03 13:04:00,2.0275,2.0281,2.0275,2.0279,45800000.0
2008-06-03 13:05:00,2.0279,2.028,2.0277,2.0279,25200000.0
2008-06-03 13:06:00,2.0279,2.0279,2.0273,2.0277,60100000.0
2008-06-03 13:07:00,2.02755,2.028,2.0271,2.02735,96800000.0
2008-06-03 13:08:00,2.02735,2.0282,2.02705,2.0281,99700000.0
2008-06-03 13:09:00,2.0281,2.0283,2.028,2.02805,30200000.0
2008-06-03 13:10:00,2.028,2.0282,2.0278,2.0279,36700000.0
2008-06-03 13:11:00,2.028,2.0284,2.0279,2.02795,54600000.0
2008-06-03 13:12:00,2.02795,2.0282,2.02795,2.02805,36900000.0
2008-06-03 13:13:00,2.0281,2.0281,2.0279,2.02795,28400000.0
2008-06-03 13:14:00,2.0279,2.0281,2.0278,2.02785,12300000.0
2008-06-03 13:15:00,2.0278,2.028,2.0275,2.0278,84400000.0
2008-06-03 13:16:00,2.0278,2.0286,2.0275,2.0284,68000000.0
2008-06-03 13:17:00,2.0284,2.0289,2.02805,2.0289,81000000.0
2008-06-03 13:18:00,2.0291,2.02935,2.02895,2.02935,39300000.0
2008-06-03 13:19:00,2.0294,2.0298,2.02925,2.0295,52200000.0
2008-06-03 13:20:00,2.02955,2.0302,2.0295,2.0299,42400000.0
2008-06-03 13:21:00,2.03,2.0315,2.03,2.0312,87600000.0
2008-06-03 13:22:00,2.0312,2.0315,2.03085,2.0311,61300000.0
2008-06-03 13:23:00,2.0311,2.0312,2.0307,2.03085,41400000.0
2008-06-03 13:24:00,2.0308,2.0309,2.0304,2.0307,58500000.0
2008-06-03 13:25:00,2.0307,2.0308,2.0305,2.0306,44300000.0
2008-06-03 13:26:00,2.0306,2.0313,2.0306,2.0311,53500000.0
2008-06-03 13:27:00,2.0311,2.0319,2.03105,2.0316,58200000.0
2008-06-03 13:28:00,2.03165,2.0318,2.0313,2.0315,36800000.0
2008-06-03 13:29:00,2.0315,2.0319,2.0311,2.0312,62000000.0
2008-06-03 13:30:00,2.0312,2.0312,2.0308,2.03105,24600000.0
2008-06-03 13:31:00,2.031,2.0312,2.0309,2.0312,25900000.0
2008-06-03 13:32:00,2.0312,2.0317,2.0312,2.0315,58100000.0
2008-06-03 13:33:00,2.03155,2.03175,2.03125,2.0314,45100000.0
2008-06-03 13:34:00,2.0313,2.0318,2.0313,2.03165,38100000.0
2008-06-03 13:35:00,2.0316,2.0318,2.0312,2.0318,34900000.0
2008-06-03 13:36:00,2.0317,2.0318,2.0313,2.0318,53100000.0
2008-06-03 13:37:00,2.0317,2.0318,2.0313,2.0313,30800000.0
2008-06-03 13:38:00,2.0314,2.0319,2.0314,2.0315,29400000.0
2008-06-03 13:39:00,2.0314,2.0315,2.0313,2.0314,5900000.0
2008-06-03 13:40:00,2.0315,2.0318,2.0314,2.0318,25700000.0
2008-06-03 13:41:00,2.0318,2.0318,2.0314,2.0316,14000000.0
2008-06-03 13:42:00,2.0316,2.0316,2.0314,2.0314,19200000.0
2008-06-03 13:43:00,2.0314,2.0321,2.0314,2.0317,43300000.0
2008-06-03 13:44:00,2.0317,2.0324,2.0313,2.0324,47600000.0
2008-06-03 13:45:00,2.0322,2.0327,2.0322,2.0323,31700000.0
2008-06-03 13:46:00,2.0323,2.03235,2.0316,2.032,68900000.0
2008-06-03 13:47:00,2.032,2.0334,2.032,2.033,91200000.0
2008-06-03 13:48:00,2.0331,2.0331,2.0326,2.0326,89200000.0
2008-06-03 13:49:00,2.0326,2.03265,2.032,2.0325,68300000.0
2008-06-03 13:50:00,2.0325,2.0327,2.0321,2.0325,52800000.0
2008-06-03 13:51:00,2.0325,2.0328,2.0321,2.0326,71600000.0
2008-06-03 13:52:00,2.03265,2.0329,2.0321,2.0321,80100000.0
2008-06-03 13:53:00,2.0321,2.0331,2.0321,2.033,89900000.0
2008-06-03 13:54:00,2.033,2.0337,2.0327,2.03335,65600000.0
2008-06-03 13:55:00,2.03335,2.0346,2.0333,2.0344,58600000.0
2008-06-03 13:56:00,2.0344,2.0344,2.0335,2.0344,114000000.0
2008-06-03 13:57:00,2.0344,2.0346,2.0341,2.0342,43300000.0
2008-06-03 13:58:00,2.0344,2.0349,2.034,2.0349,79000000.0
2008-06-03 13:59:00,2.0349,2.0365,2.0349,2.0365,54000000.0
2008-06-03 14:00:00,2.03635,2.0366,2.0355,2.0358,48500000.0
2008-06-03 14:01:00,2.0358,2.036,2.0354,2.0357,36000000.0
2008-06-03 14:02:00,2.0357,2.0357,2.0348,2.035,49800000.0
2008-06-03 14:03:00,2.0351,2.03515,2.0346,2.0349,58500000.0
2008-06-03 14:04:00,2.0349,2.0352,2.0346,2.035,79800000.0
2008-06-03 14:05:00,2.035,2.0362,2.035,2.036,65600000.0
2008-06-03 14:06:00,2.036,2.0369,2.0358,2.0369,62600000.0
2008-06-03 14:07:00,2.0369,2.0372,2.03635,2.037,52300000.0
2008-06-03 14:08:00,2.037,2.0377,2.0368,2.03725,64800000.0
2008-06-03 14:09:00,2.03725,2.0378,2.0368,2.03715,71300000.0
2008-06-03 14:10:00,2.03715,2.03725,2.0368,2.0369,28000000.0
2008-06-03 14:11:00,2.0369,2.0371,2.0367,2.037,42000000.0
2008-06-03 14:12:00,2.0371,2.0376,2.037,2.037,30000000.0
2008-06-03 14:13:00,2.03705,2.0372,2.0369,2.037,17800000.0
2008-06-03 14:14:00,2.037,2.0372,2.036,2.036,38700000.0
2008-06-03 14:15:00,2.036,2.0362,2.0355,2.0362,60400000.0
2008-06-03 14:16:00,2.0362,2.0368,2.0362,2.0368,38900000.0
2008-06-03 14:17:00,2.0368,2.037,2.036,2.0363,54400000.0
2008-06-03 14:18:00,2.0361,2.0366,2.0361,2.0362,58600000.0
2008-06-03 14:19:00,2.0362,2.0362,2.03555,2.036,80300000.0
2008-06-03 14:20:00,2.0362,2.0367,2.036,2.0367,43500000.0
2008-06-03 14:21:00,2.0368,2.0369,2.0363,2.0364,59100000.0
2008-06-03 14:22:00,2.03645,2.0367,2.0361,2.0362,74200000.0
2008-06-03 14:23:00,2.0362,2.0374,2.0362,2.0374,68200000.0
2008-06-03 14:24:00,2.0373,2.0375,2.03675,2.037,70100000.0
2008-06-03 14:25:00,2.037,2.0376,2.0368,2.0373,55000000.0
2008-06-03 14:26:00,2.0372,2.0378,2.0371,2.0371,61700000.0
2008-06-03 14:27:00,2.03715,2.0378,2.037,2.0374,48700000.0
2008-06-03 14:28:00,2.0374,2.0382,2.0374,2.0382,57800000.0
2008-06-03 14:29:00,2.03805,2.0382,2.0377,2.0378,54400000.0
2008-06-03 14:30:00,2.0378,2.038,2.0377,2.03775,37400000.0
2008-06-03 14:31:00,2.0379,2.0384,2.0378,2.038,60600000.0
2008-06-03 14:32:00,2.03805,2.0382,2.0377,2.0378,57200000.0
2008-06-03 14:33:00,2.0378,2.0379,2.037,2.0372,69000000.0
2008-06-03 14:34:00,2.03725,2.0378,2.0371,2.0373,57500000.0
2008-06-03 14:35:00,2.0375,2.0377,2.0373,2.03765,36200000.0
2008-06-03 14:36:00,2.0376,2.038,2.0376,2.0379,22000000.0
2008-06-03 14:37:00,2.0378,2.0381,2.0376,2.0377,51300000.0
2008-06-03 14:38:00,2.0377,2.0377,2.0369,2.0372,69200000.0
2008-06-03 14:39:00,2.0372,2.03755,2.03685,2.03685,47200000.0
2008-06-03 14:40:00,2.03695,2.037,2.0365,2.0369,61100000.0
2008-06-03 14:41:00,2.037,2.0371,2.0367,2.0368,27200000.0
2008-06-03 14:42:00,2.0368,2.037,2.03665,2.0367,45600000.0
2008-06-03 14:43:00,2.0367,2.0371,2.0364,2.0368,43600000.0
2008-06-03 14:44:00,2.037,2.0371,2.0366,2.0368,36300000.0
2008-06-03 14:45:00,2.0368,2.03685,2.0364,2.0364,25500000.0
2008-06-03 14:46:00,2.0365,2.0365,2.0357,2.0357,34100000.0
2008-06-03 14:47:00,2.0356,2.0362,2.0356,2.036,56400000.0
2008-06-03 14:48:00,2.036,2.0363,2.036,2.036,51500000.0
2008-06-03 14:49:00,2.036,2.0363,2.0359,2.0359,39200000.0
2008-06-03 14:50:00,2.0359,2.0359,2.03475,2.035,63250000.0
2008-06-03 14:51:00,2.035,2.0351,2.03475,2.03475,50400000.0
2008-06-03 14:52:00,2.0348,2.0351,2.0347,2.0349,34600000.0
2008-06-03 14:53:00,2.0349,2.0351,2.0346,2.0348,50600000.0
2008-06-03 14:54:00,2.0347,2.0349,2.0345,2.0345,39300000.0
2008-06-03 14:55:00,2.0346,2.035,2.0346,2.0347,41200000.0
2008-06-03 14:56:00,2.03475,2.036,2.03475,2.03535,83100000.0
2008-06-03 14:57:00,2.0353,2.0359,2.0351,2.0356,56500000.0
2008-06-03 14:58:00,2.0356,2.0359,2.03545,2.0357,36500000.0
2008-06-03 14:59:00,2.0356,2.0364,2.0355,2.0362,93000000.0
2008-06-03 15:00:00,2.0363,2.0387,2.0361,2.03815,152000000.0
2008-06-03 15:01:00,2.0382,2.0403,2.0371,2.0399,109000000.0
2008-06-03 15:02:00,2.0399,2.0419,2.03905,2.0416,79500000.0
2008-06-03 15:03:00,2.0417,2.0434,2.0415,2.0434,67800000.0
2008-06-03 15:04:00,2.0434,2.0439,2.0424,2.0427,67300000.0
2008-06-03 15:05:00,2.0426,2.0431,2.0418,2.0419,75100000.0
2008-06-03 15:06:00,2.0419,2.0429,2.0418,2.04275,61600000.0
2008-06-03 15:07:00,2.0427,2.044,2.0424,2.0439,79000000.0
2008-06-03 15:08:00,2.0438,2.0451,2.0432,2.0434,89600000.0
2008-06-03 15:09:00,2.0437,2.044,2.0428,2.0434,65900000.0
2008-06-03 15:10:00,2.0434,2.0461,2.0434,2.0461,97100000.0
2008-06-03 15:11:00,2.0461,2.0463,2.04465,2.0456,117300000.0
2008-06-03 15:12:00,2.0457,2.0463,2.0454,2.0454,101100000.0
2008-06-03 15:13:00,2.0456,2.0459,2.0441,2.0444,84300000.0
2008-06-03 15:14:00,2.0446,2.045,2.0439,2.04415,92700000.0
2008-06-03 15:15:00,2.04415,2.0458,2.04415,2.0456,89700000.0
2008-06-03 15:16:00,2.04555,2.0463,2.0453,2.0461,80180000.0
2008-06-03 15:17:00,2.0461,2.0477,2.0456,2.0461,90080000.0
2008-06-03 15:18:00,2.046,2.0474,2.0458,2.0471,94780000.0
2008-06-03 15:19:00,2.0473,2.0482,2.0472,2.0482,101480000.0
2008-06-03 15:20:00,2.0482,2.0498,2.0482,2.0498,72100000.0
2008-06-03 15:21:00,2.0498,2.0515,2.0496,2.0508,83800000.0
2008-06-03 15:22:00,2.0508,2.05295,2.0505,2.0527,100100000.0
2008-06-03 15:23:00,2.0527,2.0531,2.0519,2.05215,89500000.0
2008-06-03 15:24:00,2.0526,2.053,2.0522,2.0524,46100000.0
2008-06-03 15:25:00,2.0524,2.0528,2.05185,2.05205,51500000.0
2008-06-03 15:26:00,2.052,2.0543,2.0518,2.0541,57900000.0
2008-06-03 15:27:00,2.0541,2.0556,2.0541,2.0545,87300000.0
2008-06-03 15:28:00,2.0545,2.0547,2.05315,2.0534,49000000.0
2008-06-03 15:29:00,2.0536,2.0543,2.0531,2.0533,47200000.0
2008-06-03 15:30:00,2.0533,2.0537,2.0525,2.0534,39900000.0
2008-06-03 15:31:00,2.0534,2.054,2.05305,2.0538,37400000.0
2008-06-03 15:32:00,2.0539,2.0541,2.05285,2.0533,35700000.0
2008-06-03 15:33:00,2.0533,2.0533,2.0519,2.0524,50100000.0
2008-06-03 15:34:00,2.0523,2.0529,2.05205,2.05215,52300000.0
2008-06-03 15:35:00,2.0521,2.0535,2.0521,2.0525,55100000.0
2008-06-03 15:36:00,2.0525,2.053,2.052,2.0526,45600000.0
2008-06-03 15:37:00,2.0526,2.0527,2.0516,2.0524,76700000.0
2008-06-03 15:38:00,2.0524,2.0534,2.0522,2.0533,53000000.0
2008-06-03 15:39:00,2.0533,2.0533,2.0522,2.0524,58200000.0
2008-06-03 15:40:00,2.0524,2.0529,2.0519,2.0527,40900000.0
2008-06-03 15:41:00,2.0527,2.0531,2.0522,2.0523,58100000.0
2008-06-03 15:42:00,2.0524,2.0527,2.0514,2.0514,37900000.0
2008-06-03 15:43:00,2.0514,2.0522,2.05105,2.0522,22500000.0
2008-06-03 15:44:00,2.0522,2.0524,2.0515,2.0522,54900000.0
2008-06-03 15:45:00,2.0521,2.0525,2.0516,2.05205,55500000.0
2008-06-03 15:46:00,2.052,2.05235,2.0513,2.052,40700000.0
2008-06-03 15:47:00,2.052,2.0521,2.0512,2.0512,46800000.0
2008-06-03 15:48:00,2.05125,2.0524,2.0506,2.05155,61700000.0
2008-06-03 15:49:00,2.0516,2.0518,2.0507,2.0515,37300000.0
2008-06-03 15:50:00,2.0516,2.0522,2.0512,2.0518,27600000.0
2008-06-03 15:51:00,2.0518,2.052,2.0515,2.052,38100000.0
2008-06-03 15:52:00,2.052,2.0521,2.051,2.0512,49600000.0
2008-06-03 15:53:00,2.0512,2.0516,2.0508,2.0513,30600000.0
2008-06-03 15:54:00,2.0514,2.0518,2.051,2.051,31700000.0
2008-06-03 15:55:00,2.051,2.0514,2.0501,2.0507,43500000.0
2008-06-03 15:56:00,2.0507,2.0512,2.0503,2.051,32900000.0
2008-06-03 15:57:00,2.051,2.0518,2.0508,2.0508,35700000.0
2008-06-03 15:58:00,2.0508,2.0512,2.0502,2.0504,51400000.0
2008-06-03 15:59:00,2.0505,2.0511,2.05045,2.0505,59800000.0
2008-06-03 16:00:00,2.0506,2.0546,2.05,2.0544,91000000.0
2008-06-03 16:01:00,2.0547,2.0564,2.0546,2.056,98000000.0
2008-06-03 16:02:00,2.056,2.05705,2.056,2.056,83400000.0
2008-06-03 16:03:00,2.056,2.05675,2.05475,2.05485,61700000.0
2008-06-03 16:04:00,2.0548,2.05555,2.0542,2.0554,60100000.0
2008-06-03 16:05:00,2.0556,2.05605,2.0548,2.0552,90200000.0
2008-06-03 16:06:00,2.0552,2.0552,2.054,2.0546,40500000.0
2008-06-03 16:07:00,2.0546,2.0548,2.0534,2.05445,67300000.0
2008-06-03 16:08:00,2.0545,2.0548,2.0538,2.05445,51100000.0
2008-06-03 16:09:00,2.0544,2.05465,2.0537,2.05395,52100000.0
2008-06-03 16:10:00,2.05395,2.0542,2.0533,2.05375,41000000.0
2008-06-03 16:11:00,2.05375,2.0539,2.05315,2.0535,30200000.0
2008-06-03 16:12:00,2.05365,2.054,2.05305,2.05305,46400000.0
2008-06-03 16:13:00,2.0529,2.0537,2.0525,2.0525,41200000.0
2008-06-03 16:14:00,2.0525,2.05265,2.05195,2.05235,39900000.0
2008-06-03 16:15:00,2.05235,2.053,2.0523,2.05255,27600000.0
2008-06-03 16:16:00,2.05255,2.0532,2.0525,2.05305,30400000.0
2008-06-03 16:17:00,2.05305,2.05325,2.0528,2.05315,28000000.0
2008-06-03 16:18:00,2.0531,2.0533,2.05265,2.05295,47300000.0
2008-06-03 16:19:00,2.053,2.05315,2.05185,2.0525,55100000.0
2008-06-03 16:20:00,2.0526,2.05375,2.0526,2.05345,52600000.0
2008-06-03 16:21:00,2.05355,2.05385,2.0531,2.0532,57600000.0
2008-06-03 16:22:00,2.05325,2.05335,2.0527,2.05285,32000000.0
2008-06-03 16:23:00,2.05285,2.0533,2.0524,2.0524,39800000.0
2008-06-03 16:24:00,2.0524,2.05265,2.05205,2.05225,52000000.0
2008-06-03 16:25:00,2.05225,2.0534,2.05195,2.0534,40600000.0
2008-06-03 16:26:00,2.05345,2.05355,2.05235,2.0526,31700000.0
2008-06-03 16:27:00,2.05255,2.05275,2.05125,2.05135,38600000.0
2008-06-03 16:28:00,2.05145,2.0525,2.05145,2.05205,55200000.0
2008-06-03 16:29:00,2.052,2.05225,2.0511,2.0513,70800000.0
2008-06-03 16:30:00,2.05135,2.0519,2.05095,2.0517,53500000.0
2008-06-03 16:31:00,2.05165,2.0523,2.0515,2.05165,43400000.0
2008-06-03 16:32:00,2.05165,2.053,2.05155,2.053,47400000.0
2008-06-03 16:33:00,2.0528,2.0528,2.05165,2.0524,48300000.0
2008-06-03 16:34:00,2.0524,2.05275,2.0518,2.0518,26600000.0
2008-06-03 16:35:00,2.0518,2.05215,2.05105,2.05205,27000000.0
2008-06-03 16:36:00,2.0523,2.0523,2.05155,2.05185,30600000.0
2008-06-03 16:37:00,2.05185,2.05185,2.051,2.05115,30200000.0
2008-06-03 16:38:00,2.0514,2.0523,2.0513,2.05225,31600000.0
2008-06-03 16:39:00,2.0522,2.0525,2.0519,2.05195,13800000.0
2008-06-03 16:40:00,2.05205,2.0523,2.05155,2.05195,25000000.0
2008-06-03 16:41:00,2.05195,2.052,2.0516,2.05185,17500000.0
2008-06-03 16:42:00,2.0519,2.0524,2.0516,2.0518,30900000.0
2008-06-03 16:43:00,2.05185,2.0521,2.0517,2.05185,26700000.0
2008-06-03 16:44:00,2.05185,2.05185,2.051,2.05115,25400000.0
2008-06-03 16:45:00,2.05115,2.0521,2.05115,2.0518,27500000.0
2008-06-03 16:46:00,2.05185,2.052,2.05145,2.05145,27800000.0
2008-06-03 16:47:00,2.05145,2.0519,2.0514,2.05155,21800000.0
2008-06-03 16:48:00,2.0515,2.0516,2.05095,2.051,25700000.0
2008-06-03 16:49:00,2.0511,2.0514,2.05065,2.05065,26400000.0
2008-06-03 16:50:00,2.05065,2.0511,2.0503,2.0503,31600000.0
2008-06-03 16:51:00,2.0503,2.0504,2.0495,2.0502,41700000.0
2008-06-03 16:52:00,2.0502,2.0511,2.0502,2.051,21500000.0
2008-06-03 16:53:00,2.051,2.0516,2.051,2.0516,20100000.0
2008-06-03 16:54:00,2.05145,2.052,2.0511,2.0516,46500000.0
2008-06-03 16:55:00,2.0518,2.0518,2.051,2.051,34400000.0
2008-06-03 16:56:00,2.0511,2.0517,2.05085,2.0512,43100000.0
2008-06-03 16:57:00,2.0512,2.0516,2.0509,2.0513,66300000.0
2008-06-03 16:58:00,2.0513,2.052,2.0513,2.0517,40800000.0
2008-06-03 16:59:00,2.0517,2.0523,2.0515,2.052,38700000.0
2008-06-03 17:00:00,2.0522,2.0525,2.0517,2.0521,27900000.0
2008-06-03 17:01:00,2.0521,2.053,2.0521,2.0528,20500000.0
2008-06-03 17:02:00,2.0527,2.0527,2.05145,2.0516,28000000.0
2008-06-03 17:03:00,2.0515,2.0515,2.0505,2.051,37100000.0
2008-06-03 17:04:00,2.05105,2.0514,2.0508,2.051,32000000.0
2008-06-03 17:05:00,2.051,2.0512,2.05055,2.0511,37400000.0
2008-06-03 17:06:00,2.0511,2.0513,2.0503,2.0506,35900000.0
2008-06-03 17:07:00,2.0506,2.0506,2.05,2.05025,28000000.0
2008-06-03 17:08:00,2.0503,2.0507,2.0503,2.0503,19900000.0
2008-06-03 17:09:00,2.05035,2.0505,2.0501,2.0505,19300000.0
2008-06-03 17:10:00,2.0506,2.0509,2.0504,2.0508,22700000.0
2008-06-03 17:11:00,2.0508,2.0509,2.0505,2.0507,18200000.0
2008-06-03 17:12:00,2.0507,2.0517,2.0507,2.0517,25300000.0
2008-06-03 17:13:00,2.0517,2.0521,2.0513,2.0518,40100000.0
2008-06-03 17:14:00,2.0518,2.0523,2.0515,2.05185,45100000.0
2008-06-03 17:15:00,2.0518,2.0523,2.0513,2.0521,33500000.0
2008-06-03 17:16:00,2.0521,2.0526,2.0521,2.0521,32700000.0
2008-06-03 17:17:00,2.0521,2.053,2.0521,2.053,31300000.0
2008-06-03 17:18:00,2.0529,2.0533,2.052,2.052,47200000.0
2008-06-03 17:19:00,2.0522,2.0522,2.05145,2.0521,13060000.0
2008-06-03 17:20:00,2.0521,2.0525,2.05175,2.0521,16420000.0
2008-06-03 17:21:00,2.0522,2.0523,2.05185,2.05205,16780000.0
2008-06-03 17:22:00,2.05205,2.05225,2.05195,2.05195,24740000.0
2008-06-03 17:23:00,2.05185,2.05195,2.0512,2.0512,19060000.0
2008-06-03 17:24:00,2.0511,2.05145,2.05065,2.05105,36300000.0
2008-06-03 17:25:00,2.0511,2.05135,2.0511,2.0512,33760000.0
2008-06-03 17:26:00,2.05115,2.0515,2.05105,2.05145,36280000.0
2008-06-03 17:27:00,2.0515,2.0518,2.05145,2.0516,28080000.0
2008-06-03 17:28:00,2.05165,2.05205,2.0516,2.0518,29840000.0
2008-06-03 17:29:00,2.0518,2.052,2.0513,2.05155,25240000.0
2008-06-03 17:30:00,2.05185,2.0521,2.0515,2.0516,34620000.0
2008-06-03 17:31:00,2.05165,2.0519,2.0516,2.05165,26800000.0
2008-06-03 17:32:00,2.0517,2.0518,2.05135,2.0515,32320000.0
2008-06-03 17:33:00,2.05145,2.0516,2.0509,2.0513,43920000.0
2008-06-03 17:34:00,2.0512,2.05135,2.0508,2.0508,22540000.0
2008-06-03 17:35:00,2.0509,2.05115,2.05055,2.05065,27200000.0
2008-06-03 17:36:00,2.0508,2.05105,2.05055,2.05075,27460000.0
2008-06-03 17:37:00,2.05075,2.0509,2.05025,2.0503,9640000.0
2008-06-03 17:38:00,2.05025,2.0505,2.0501,2.0505,9020000.0
2008-06-03 17:39:00,2.0505,2.0506,2.0502,2.0503,9600000.0
2008-06-03 17:40:00,2.0504,2.051,2.05035,2.0506,26320000.0
2008-06-03 17:41:00,2.0506,2.0513,2.0502,2.05115,17860000.0
2008-06-03 17:42:00,2.05125,2.0516,2.05105,2.0513,27640000.0
2008-06-03 17:43:00,2.0513,2.0516,2.0508,2.0509,16280000.0
2008-06-03 17:44:00,2.05085,2.0512,2.0506,2.0506,17740000.0
2008-06-03 17:45:00,2.0506,2.0507,2.0502,2.0504,10800000.0
2008-06-03 17:46:00,2.05045,2.05165,2.05045,2.05145,26500000.0
2008-06-03 17:47:00,2.05145,2.0519,2.0512,2.0516,19760000.0
2008-06-03 17:48:00,2.0516,2.05175,2.0515,2.0516,24180000.0
2008-06-03 17:49:00,2.05165,2.0518,2.051,2.051,17660000.0
2008-06-03 17:50:00,2.051,2.051,2.0504,2.0506,19940000.0
2008-06-03 17:51:00,2.0506,2.0509,2.0506,2.0509,2620000.0
2008-06-03 17:52:00,2.05075,2.0509,2.05065,2.0509,7500000.0
2008-06-03 17:53:00,2.05095,2.0512,2.0509,2.0509,21140000.0
2008-06-03 17:54:00,2.0509,2.0514,2.05085,2.05085,22620000.0
2008-06-03 17:55:00,2.05085,2.0512,2.0506,2.05065,22020000.0
2008-06-03 17:56:00,2.0507,2.0509,2.0504,2.0509,30380000.0
2008-06-03 17:57:00,2.05075,2.051,2.0506,2.0509,20720000.0
2008-06-03 17:58:00,2.0509,2.0509,2.0503,2.0505,15700000.0
2008-06-03 17:59:00,2.05045,2.0509,2.05045,2.0507,13760000.0
2008-06-03 18:00:00,2.0507,2.0511,2.0507,2.0509,16940000.0
2008-06-03 18:01:00,2.0509,2.051,2.05015,2.0503,18520000.0
2008-06-03 18:02:00,2.0504,2.0509,2.0504,2.0505,7640000.0
2008-06-03 18:03:00,2.0505,2.0505,2.0499,2.05,15740000.0
2008-06-03 18:04:00,2.0502,2.0502,2.0495,2.0495,21700000.0
2008-06-03 18:05:00,2.0496,2.05,2.04945,2.05,13400000.0
2008-06-03 18:06:00,2.05,2.0502,2.04985,2.0499,3820000.0
2008-06-03 18:07:00,2.0499,2.0504,2.0499,2.05015,12720000.0
2008-06-03 18:08:00,2.05015,2.0508,2.05015,2.0504,6960000.0
2008-06-03 18:09:00,2.0504,2.0506,2.0501,2.05015,4260000.0
2008-06-03 18:10:00,2.0503,2.0506,2.0501,2.0503,4740000.0
2008-06-03 18:11:00,2.0503,2.0503,2.0503,2.0503,240000.0
2008-06-03 18:12:00,2.0503,2.0504,2.05,2.0504,5260000.0
2008-06-03 18:13:00,2.0505,2.0506,2.05,2.0503,7480000.0
2008-06-03 18:14:00,2.0505,2.0507,2.0503,2.05045,7100000.0
2008-06-03 18:15:00,2.0506,2.0506,2.0502,2.0502,3340000.0
2008-06-03 18:16:00,2.0502,2.0509,2.0502,2.0504,5940000.0
2008-06-03 18:17:00,2.0503,2.0506,2.0502,2.0506,6880000.0
2008-06-03 18:18:00,2.0506,2.0506,2.0505,2.0505,660000.0
2008-06-03 18:19:00,2.0507,2.0509,2.0507,2.0507,4020000.0
2008-06-03 18:20:00,2.0509,2.0509,2.0507,2.0507,320000.0
2008-06-03 18:21:00,2.0507,2.0507,2.0499,2.04995,6800000.0
2008-06-03 18:22:00,2.05015,2.0506,2.05015,2.0506,13060000.0
2008-06-03 18:23:00,2.0506,2.05095,2.05035,2.05035,9260000.0
2008-06-03 18:24:00,2.0503,2.05035,2.05015,2.0502,5740000.0
2008-06-03 18:25:00,2.0502,2.0504,2.0502,2.0504,4140000.0
2008-06-03 18:26:00,2.0504,2.0508,2.0501,2.0506,7360000.0
2008-06-03 18:27:00,2.0507,2.0508,2.0505,2.0507,1600000.0
2008-06-03 18:28:00,2.0507,2.0507,2.0503,2.0507,8580000.0
2008-06-03 18:29:00,2.0507,2.051,2.0507,2.0509,3300000.0
2008-06-03 18:30:00,2.0508,2.0508,2.0503,2.05035,4380000.0
2008-06-03 18:31:00,2.0503,2.05095,2.05005,2.0509,5720000.0
2008-06-03 18:32:00,2.0509,2.051,2.0503,2.0505,5880000.0
2008-06-03 18:33:00,2.0504,2.0505,2.0499,2.0499,11700000.0
2008-06-03 18:34:00,2.05,2.0504,2.05,2.0502,3060000.0
2008-06-03 18:35:00,2.0504,2.0506,2.0502,2.0502,3700000.0
2008-06-03 18:36:00,2.05025,2.0507,2.05025,2.0505,900000.0
2008-06-03 18:37:00,2.05045,2.0507,2.05035,2.0507,16220000.0
2008-06-03 18:38:00,2.0509,2.0509,2.0503,2.0506,5060000.0
2008-06-03 18:39:00,2.0507,2.0523,2.0507,2.0519,11480000.0
2008-06-03 18:40:00,2.0519,2.0521,2.0512,2.0512,8020000.0
2008-06-03 18:41:00,2.0512,2.0514,2.0509,2.0511,4640000.0
2008-06-03 18:42:00,2.05115,2.0515,2.051,2.0511,6440000.0
2008-06-03 18:43:00,2.0513,2.0515,2.0511,2.0513,5840000.0
2008-06-03 18:44:00,2.0513,2.0517,2.05115,2.0517,5640000.0
2008-06-03 18:45:00,2.05155,2.0517,2.0512,2.0514,8600000.0
2008-06-03 18:46:00,2.0514,2.0518,2.0513,2.05155,5900000.0
2008-06-03 18:47:00,2.05155,2.0517,2.0513,2.0516,1840000.0
2008-06-03 18:48:00,2.0517,2.0521,2.0516,2.05195,4000000.0
2008-06-03 18:49:00,2.0519,2.0522,2.0517,2.05195,3860000.0
2008-06-03 18:50:00,2.0519,2.05195,2.0517,2.0517,1600000.0
2008-06-03 18:51:00,2.05175,2.0518,2.0515,2.05155,2680000.0
2008-06-03 18:52:00,2.0515,2.0516,2.0512,2.0513,8180000.0
2008-06-03 18:53:00,2.0513,2.0517,2.0513,2.0516,5440000.0
2008-06-03 18:54:00,2.05145,2.0517,2.0513,2.0516,9480000.0
2008-06-03 18:55:00,2.0516,2.0519,2.0511,2.0514,15100000.0
2008-06-03 18:56:00,2.0514,2.0515,2.0503,2.0507,14680000.0
2008-06-03 18:57:00,2.05075,2.0508,2.0499,2.04995,9520000.0
2008-06-03 18:58:00,2.05,2.05065,2.05,2.0506,7860000.0
2008-06-03 18:59:00,2.0505,2.051,2.0501,2.0501,7980000.0
2008-06-03 19:00:00,2.0501,2.05035,2.0498,2.0503,5780000.0
2008-06-03 19:01:00,2.0503,2.0503,2.05,2.0501,1600000.0
2008-06-03 19:02:00,2.0501,2.0502,2.0499,2.0499,3300000.0
2008-06-03 19:03:00,2.0498,2.0498,2.0494,2.0494,3680000.0
2008-06-03 19:04:00,2.0495,2.0499,2.0494,2.0494,14000000.0
2008-06-03 19:05:00,2.0494,2.0495,2.0494,2.0495,1420000.0
2008-06-03 19:06:00,2.0495,2.0501,2.0495,2.0499,2660000.0
2008-06-03 19:07:00,2.0499,2.0499,2.04975,2.0498,3380000.0
2008-06-03 19:08:00,2.0498,2.05015,2.0498,2.05015,11320000.0
2008-06-03 19:09:00,2.0502,2.0503,2.0494,2.0496,66480000.0
2008-06-03 19:10:00,2.0495,2.05,2.0494,2.0499,7520000.0
2008-06-03 19:11:00,2.0498,2.05,2.0498,2.0499,320000.0
2008-06-03 19:12:00,2.0498,2.0505,2.0498,2.0504,1760000.0
2008-06-03 19:13:00,2.0502,2.05025,2.0499,2.0499,4500000.0
2008-06-03 19:14:00,2.0499,2.05015,2.0497,2.04975,9460000.0
2008-06-03 19:15:00,2.04985,2.05055,2.04965,2.04965,11060000.0
2008-06-03 19:16:00,2.0496,2.0497,2.0491,2.0493,10020000.0
2008-06-03 19:17:00,2.0493,2.04935,2.04915,2.0492,6520000.0
2008-06-03 19:18:00,2.04925,2.0499,2.04925,2.0494,16440000.0
2008-06-03 19:19:00,2.04935,2.0503,2.04935,2.0502,14240000.0
2008-06-03 19:20:00,2.0504,2.05055,2.0482,2.0487,42960000.0
2008-06-03 19:21:00,2.0488,2.0491,2.04865,2.0488,15580000.0
2008-06-03 19:22:00,2.0488,2.0489,2.0474,2.0479,21360000.0
2008-06-03 19:23:00,2.0481,2.0482,2.0477,2.04805,17860000.0
2008-06-03 19:24:00,2.0481,2.049,2.0477,2.0479,15020000.0
2008-06-03 19:25:00,2.0482,2.0482,2.04755,2.0477,21700000.0
2008-06-03 19:26:00,2.0476,2.04815,2.0472,2.04735,41600000.0
2008-06-03 19:27:00,2.04745,2.0475,2.0468,2.0468,54040000.0
2008-06-03 19:28:00,2.0468,2.0471,2.0467,2.04695,16360000.0
2008-06-03 19:29:00,2.047,2.0477,2.047,2.0477,8420000.0
2008-06-03 19:30:00,2.0477,2.0477,2.0455,2.0455,21400000.0
2008-06-03 19:31:00,2.0455,2.04555,2.0445,2.04455,29080000.0
2008-06-03 19:32:00,2.0445,2.04535,2.0445,2.0448,11380000.0
2008-06-03 19:33:00,2.04485,2.0454,2.0439,2.0454,14760000.0
2008-06-03 19:34:00,2.0454,2.0455,2.0437,2.0437,11120000.0
2008-06-03 19:35:00,2.0437,2.0439,2.0431,2.0439,13520000.0
2008-06-03 19:36:00,2.0439,2.0447,2.0439,2.0447,15860000.0
2008-06-03 19:37:00,2.0446,2.0446,2.04355,2.0438,12240000.0
2008-06-03 19:38:00,2.0436,2.0436,2.0426,2.0428,24400000.0
2008-06-03 19:39:00,2.0428,2.0431,2.0412,2.0419,33400000.0
2008-06-03 19:40:00,2.0419,2.0426,2.0415,2.0416,7000000.0
2008-06-03 19:41:00,2.04175,2.0427,2.04175,2.0425,14700000.0
2008-06-03 19:42:00,2.04255,2.043,2.0423,2.0424,12800000.0
2008-06-03 19:43:00,2.04245,2.0435,2.04245,2.0434,19100000.0
2008-06-03 19:44:00,2.0434,2.0446,2.0431,2.0433,16600000.0
2008-06-03 19:45:00,2.0434,2.0437,2.0428,2.04325,16800000.0
2008-06-03 19:46:00,2.0432,2.0437,2.0424,2.0427,18200000.0
2008-06-03 19:47:00,2.0429,2.0431,2.042,2.0421,32600000.0
2008-06-03 19:48:00,2.04195,2.0423,2.0418,2.0422,15000000.0
2008-06-03 19:49:00,2.0422,2.0425,2.04175,2.0425,11600000.0
2008-06-03 19:50:00,2.0423,2.0426,2.0421,2.0426,10500000.0
2008-06-03 19:51:00,2.0426,2.0428,2.0424,2.0427,6500000.0
2008-06-03 19:52:00,2.0427,2.0429,2.0414,2.0415,14800000.0
2008-06-03 19:53:00,2.0415,2.0426,2.0413,2.042,15100000.0
2008-06-03 19:54:00,2.042,2.0425,2.0417,2.0421,11300000.0
2008-06-03 19:55:00,2.0421,2.0422,2.04085,2.0412,11200000.0
2008-06-03 19:56:00,2.0412,2.0418,2.0408,2.0413,24600000.0
2008-06-03 19:57:00,2.0413,2.0417,2.0409,2.0414,16400000.0
2008-06-03 19:58:00,2.04125,2.0419,2.041,2.0411,18400000.0
2008-06-03 19:59:00,2.0411,2.0427,2.04095,2.0424,36300000.0
2008-06-03 20:00:00,2.0424,2.0424,2.04075,2.04085,13400000.0
2008-06-03 20:01:00,2.0409,2.0415,2.0409,2.0412,8800000.0
2008-06-03 20:02:00,2.04125,2.042,2.0409,2.041,18300000.0
2008-06-03 20:03:00,2.041,2.0417,2.04055,2.0413,27500000.0
2008-06-03 20:04:00,2.0413,2.04175,2.0411,2.0416,8400000.0
2008-06-03 20:05:00,2.0417,2.0421,2.0407,2.0411,19400000.0
2008-06-03 20:06:00,2.0411,2.0412,2.04055,2.041,16000000.0
2008-06-03 20:07:00,2.041,2.0412,2.04065,2.0409,23100000.0
2008-06-03 20:08:00,2.0409,2.0416,2.0408,2.04145,18100000.0
2008-06-03 20:09:00,2.0419,2.04265,2.04165,2.0423,15700000.0
2008-06-03 20:10:00,2.0423,2.0432,2.0423,2.04305,7000000.0
2008-06-03 20:11:00,2.0431,2.04325,2.04235,2.0424,17400000.0
2008-06-03 20:12:00,2.0424,2.04285,2.0424,2.0428,2700000.0
2008-06-03 20:13:00,2.0428,2.0431,2.0428,2.043,7600000.0
2008-06-03 20:14:00,2.04295,2.0433,2.0426,2.04275,15300000.0
2008-06-03 20:15:00,2.0428,2.0431,2.0414,2.0415,33700000.0
2008-06-03 20:16:00,2.0416,2.0423,2.0414,2.0419,26900000.0
2008-06-03 20:17:00,2.0419,2.0427,2.0419,2.0423,15600000.0
2008-06-03 20:18:00,2.0423,2.0423,2.0414,2.0418,22700000.0
2008-06-03 20:19:00,2.0418,2.0418,2.04125,2.04145,23500000.0
2008-06-03 20:20:00,2.04145,2.0421,2.0413,2.0421,5500000.0
2008-06-03 20:21:00,2.0422,2.0422,2.0409,2.0411,12700000.0
2008-06-03 20:22:00,2.0409,2.0421,2.0409,2.0421,13700000.0
2008-06-03 20:23:00,2.0422,2.0422,2.0417,2.0417,7400000.0
2008-06-03 20:24:00,2.0417,2.0419,2.0414,2.0414,17800000.0
2008-06-03 20:25:00,2.0414,2.0415,2.0407,2.0408,14400000.0
2008-06-03 20:26:00,2.0407,2.04125,2.0406,2.04125,6400000.0
2008-06-03 20:27:00,2.0413,2.042,2.0412,2.0416,13200000.0
2008-06-03 20:28:00,2.0417,2.0417,2.0405,2.04085,11200000.0
2008-06-03 20:29:00,2.0408,2.0413,2.0408,2.0413,4100000.0
2008-06-03 20:30:00,2.0411,2.0418,2.041,2.04165,14200000.0
2008-06-03 20:31:00,2.04165,2.0425,2.04165,2.0423,20000000.0
2008-06-03 20:32:00,2.0423,2.0429,2.0421,2.0426,12700000.0
2008-06-03 20:33:00,2.0426,2.0428,2.0422,2.0423,17100000.0
2008-06-03 20:34:00,2.0423,2.0423,2.041,2.0412,32900000.0
2008-06-03 20:35:00,2.0411,2.0427,2.0411,2.04215,15800000.0
2008-06-03 20:36:00,2.0426,2.043,2.04205,2.0429,4900000.0
2008-06-03 20:37:00,2.0429,2.0437,2.0426,2.0433,10000000.0
2008-06-03 20:38:00,2.0432,2.0434,2.0419,2.0427,23500000.0
2008-06-03 20:39:00,2.0427,2.0427,2.0423,2.0425,12300000.0
2008-06-03 20:40:00,2.0425,2.0425,2.04225,2.04225,4800000.0
2008-06-03 20:41:00,2.0422,2.0425,2.0417,2.0418,10800000.0
2008-06-03 20:42:00,2.0418,2.0432,2.0418,2.0426,13300000.0
2008-06-03 20:43:00,2.04255,2.0426,2.04185,2.04205,35600000.0
2008-06-03 20:44:00,2.04215,2.0432,2.04205,2.0422,14700000.0
2008-06-03 20:45:00,2.04215,2.0425,2.04205,2.0424,7200000.0
2008-06-03 20:46:00,2.04215,2.04295,2.0419,2.0426,23400000.0
2008-06-03 20:47:00,2.0426,2.0428,2.0426,2.0428,5800000.0
2008-06-03 20:48:00,2.0428,2.0428,2.04245,2.04245,9200000.0
2008-06-03 20:49:00,2.0424,2.0426,2.042,2.0422,6100000.0
2008-06-03 20:50:00,2.04225,2.04285,2.04225,2.0426,13800000.0
2008-06-03 20:51:00,2.04265,2.043,2.0424,2.04265,14300000.0
2008-06-03 20:52:00,2.0428,2.0431,2.04265,2.04265,8800000.0
2008-06-03 20:53:00,2.0427,2.043,2.0426,2.043,11600000.0
2008-06-03 20:54:00,2.043,2.043,2.0424,2.0425,25100000.0
2008-06-03 20:55:00,2.0426,2.0438,2.0425,2.0434,25100000.0
2008-06-03 20:56:00,2.0434,2.0438,2.0432,2.04325,13600000.0
2008-06-03 20:57:00,2.04335,2.0436,2.0431,2.0434,18000000.0
2008-06-03 20:58:00,2.0434,2.0438,2.04295,2.0434,8300000.0
2008-06-03 20:59:00,2.0434,2.0442,2.0433,2.0441,13600000.0
2008-06-03 21:00:00,2.0441,2.0445,2.04335,2.0438,7300000.0
2008-06-03 21:01:00,2.0436,2.0442,2.0434,2.0442,3700000.0
2008-06-03 21:02:00,2.0442,2.0461,2.0442,2.0457,9500000.0
2008-06-03 21:03:00,2.0457,2.0462,2.04525,2.0462,2500000.0
2008-06-03 21:04:00,2.0462,2.04705,2.0452,2.0455,15600000.0
2008-06-03 21:05:00,2.0455,2.0461,2.04545,2.04575,7600000.0
2008-06-03 21:06:00,2.0455,2.0455,2.0447,2.0452,9500000.0
2008-06-03 21:07:00,2.045,2.04615,2.0444,2.04585,12000000.0
2008-06-03 21:08:00,2.0459,2.04625,2.04505,2.04505,11900000.0
2008-06-03 21:09:00,2.04495,2.04595,2.0449,2.0459,7000000.0
2008-06-03 21:10:00,2.0459,2.046,2.0455,2.0456,6300000.0
2008-06-03 21:11:00,2.04565,2.0458,2.0454,2.0456,5900000.0
2008-06-03 21:12:00,2.0457,2.04575,2.0456,2.0456,1100000.0
2008-06-03 21:13:00,2.04565,2.0463,2.0456,2.0456,7500000.0
2008-06-03 21:14:00,2.04565,2.04565,2.0455,2.04555,2900000.0
2008-06-03 21:15:00,2.0456,2.0458,2.04485,2.04485,4500000.0
2008-06-03 21:16:00,2.0449,2.0453,2.04485,2.0453,700000.0
2008-06-03 21:17:00,2.0453,2.0453,2.0446,2.0447,3200000.0
2008-06-03 21:18:00,2.0446,2.045,2.04405,2.045,10000000.0
2008-06-03 21:19:00,2.045,2.0451,2.0447,2.045,3400000.0
2008-06-03 21:20:00,2.045,2.0452,2.045,2.045,600000.0
2008-06-03 21:21:00,2.045,2.0451,2.0445,2.0448,5600000.0
2008-06-03 21:22:00,2.0448,2.0448,2.0448,2.0448,300000.0
2008-06-03 21:23:00,2.04485,2.0455,2.04485,2.0451,4800000.0
2008-06-03 21:24:00,2.0451,2.0456,2.0451,2.0455,3100000.0
2008-06-03 21:25:00,2.0455,2.0457,2.0453,2.0455,1800000.0
2008-06-03 21:26:00,2.0456,2.0456,2.0452,2.04535,1800000.0
2008-06-03 21:27:00,2.04525,2.0457,2.0449,2.0451,6000000.0
2008-06-03 21:28:00,2.0451,2.0458,2.0451,2.0458,2300000.0
2008-06-03 21:29:00,2.04585,2.046,2.0457,2.0457,3900000.0
2008-06-03 21:30:00,2.0458,2.0458,2.04565,2.0457,2500000.0
2008-06-03 21:31:00,2.0457,2.04585,2.0457,2.0457,800000.0
2008-06-03 21:32:00,2.04565,2.0464,2.04535,2.0457,4400000.0
2008-06-03 21:33:00,2.0459,2.04705,2.0459,2.04645,19600000.0
2008-06-03 21:34:00,2.0467,2.0472,2.04665,2.04685,5600000.0
2008-06-03 21:35:00,2.0469,2.0469,2.04555,2.0465,14500000.0
2008-06-03 21:36:00,2.0463,2.0463,2.0453,2.04575,27500000.0
2008-06-03 21:37:00,2.04575,2.0463,2.0457,2.0463,35700000.0
2008-06-03 21:38:00,2.0463,2.04665,2.046,2.0462,26100000.0
2008-06-03 21:39:00,2.0462,2.0473,2.0462,2.047,30900000.0
2008-06-03 21:40:00,2.047,2.0471,2.047,2.047,3100000.0
2008-06-03 21:41:00,2.047,2.047,2.0466,2.0466,5200000.0
2008-06-03 21:42:00,2.0466,2.0467,2.0464,2.0465,10700000.0
2008-06-03 21:43:00,2.0465,2.0467,2.0464,2.0467,1700000.0
2008-06-03 21:44:00,2.04655,2.0466,2.0462,2.0462,7800000.0
2008-06-03 21:45:00,2.0463,2.0466,2.0462,2.0464,5500000.0
2008-06-03 21:46:00,2.0464,2.0465,2.0464,2.0465,400000.0
2008-06-03 21:47:00,2.0465,2.0471,2.0464,2.0466,6100000.0
2008-06-03 21:48:00,2.0466,2.04675,2.0466,2.0466,3500000.0
2008-06-03 21:49:00,2.04665,2.047,2.0466,2.0467,1700000.0
2008-06-03 21:50:00,2.0466,2.0469,2.04645,2.0469,1300000.0
2008-06-03 21:51:00,2.0469,2.0469,2.0466,2.0466,1400000.0
2008-06-03 21:52:00,2.0466,2.0466,2.0464,2.0466,3800000.0
2008-06-03 21:53:00,2.04635,2.04635,2.04635,2.04635,600000.0
2008-06-03 21:54:00,2.0466,2.0466,2.0464,2.0465,5900000.0
2008-06-03 21:55:00,2.0467,2.0467,2.0465,2.0465,2600000.0
2008-06-03 21:56:00,2.0466,2.0469,2.0466,2.0467,1500000.0
2008-06-03 21:57:00,2.0469,2.0472,2.0469,2.0472,800000.0
2008-06-03 21:58:00,2.0471,2.0471,2.0469,2.047,1000000.0
2008-06-03 21:59:00,2.047,2.047,2.0468,2.0468,500000.0
2008-06-03 22:00:00,2.0468,2.0468,2.04665,2.0468,1100000.0
2008-06-03 22:01:00,2.0468,2.0468,2.0464,2.0467,11200000.0
2008-06-03 22:02:00,2.0467,2.0467,2.04635,2.0465,5200000.0
2008-06-03 22:03:00,2.0465,2.0465,2.0461,2.0463,3900000.0
2008-06-03 22:04:00,2.0463,2.0463,2.0457,2.0458,62800000.0
2008-06-03 22:05:00,2.0463,2.0463,2.0457,2.0461,5700000.0
2008-06-03 22:06:00,2.0461,2.04615,2.046,2.046,1100000.0
2008-06-03 22:07:00,2.04615,2.0463,2.0461,2.0463,1300000.0
2008-06-03 22:08:00,2.0463,2.0464,2.0461,2.04615,2800000.0
2008-06-03 22:09:00,2.0461,2.0461,2.0455,2.0455,16900000.0
2008-06-03 22:10:00,2.0455,2.0458,2.0455,2.0458,900000.0
2008-06-03 22:11:00,2.0462,2.0462,2.0458,2.046,700000.0
2008-06-03 22:12:00,2.046,2.0461,2.0459,2.0459,2200000.0
2008-06-03 22:13:00,2.0459,2.0462,2.0458,2.0458,3700000.0
2008-06-03 22:14:00,2.0459,2.046,2.0458,2.04585,1000000.0
2008-06-03 22:15:00,2.0458,2.04585,2.0452,2.0452,28800000.0
2008-06-03 22:16:00,2.0452,2.046,2.0452,2.046,22800000.0
2008-06-03 22:17:00,2.046,2.046,2.046,2.046,300000.0
2008-06-03 22:18:00,2.046,2.04615,2.046,2.0461,2600000.0
2008-06-03 22:19:00,2.04605,2.04605,2.04605,2.04605,100000.0
2008-06-03 22:20:00,2.04605,2.04605,2.04605,2.04605,100000.0
2008-06-03 22:21:00,2.04605,2.0465,2.04605,2.04635,1400000.0
2008-06-03 22:22:00,2.0464,2.04655,2.0464,2.04655,1700000.0
2008-06-03 22:23:00,2.0466,2.0466,2.04625,2.04635,1200000.0
2008-06-03 22:24:00,2.0464,2.04655,2.0464,2.0465,3900000.0
2008-06-03 22:25:00,2.0466,2.0466,2.046,2.0463,1700000.0
2008-06-03 22:26:00,2.04615,2.04615,2.0461,2.04615,300000.0
2008-06-03 22:27:00,2.0461,2.04615,2.0461,2.04615,200000.0
2008-06-03 22:28:00,2.0462,2.0464,2.0459,2.046,5600000.0
2008-06-03 22:29:00,2.046,2.0461,2.0458,2.0458,9400000.0
2008-06-03 22:30:00,2.0458,2.0458,2.0458,2.0458,5100000.0
2008-06-03 22:31:00,2.0458,2.0458,2.0458,2.0458,6200000.0
2008-06-03 22:32:00,2.0459,2.0459,2.0459,2.0459,200000.0
2008-06-03 22:33:00,2.0458,2.0459,2.04555,2.0459,1900000.0
2008-06-03 22:34:00,2.0455,2.046,2.0455,2.046,8300000.0
2008-06-03 22:35:00,2.0459,2.0459,2.0458,2.0458,2400000.0
2008-06-03 22:36:00,2.0458,2.0458,2.0453,2.0455,24100000.0
2008-06-03 22:37:00,2.0455,2.0457,2.0451,2.0454,20800000.0
2008-06-03 22:38:00,2.0454,2.04555,2.0451,2.0451,6200000.0
2008-06-03 22:39:00,2.0451,2.0451,2.0451,2.0451,6700000.0
2008-06-03 22:40:00,2.0451,2.0453,2.0451,2.0453,14700000.0
2008-06-03 22:41:00,2.04525,2.04525,2.045,2.045,4900000.0
2008-06-03 22:42:00,2.0453,2.0453,2.045,2.0453,8300000.0
2008-06-03 22:43:00,2.0453,2.0455,2.04505,2.04505,6900000.0
2008-06-03 22:44:00,2.04505,2.0452,2.04495,2.0452,1100000.0
2008-06-03 22:45:00,2.0452,2.0455,2.0452,2.0455,3000000.0
2008-06-03 22:46:00,2.0456,2.04585,2.0448,2.0453,29400000.0
2008-06-03 22:47:00,2.0453,2.0458,2.0447,2.0448,16000000.0
2008-06-03 22:48:00,2.0448,2.0452,2.0448,2.0452,27800000.0
2008-06-03 22:49:00,2.0452,2.0455,2.0451,2.04545,4600000.0
2008-06-03 22:50:00,2.0455,2.0457,2.0447,2.0447,8000000.0
2008-06-03 22:51:00,2.0446,2.0452,2.0444,2.04515,16300000.0
2008-06-03 22:52:00,2.04505,2.0453,2.0447,2.0452,14800000.0
2008-06-03 22:53:00,2.0452,2.0452,2.04445,2.0449,28500000.0
2008-06-03 22:54:00,2.04495,2.0462,2.04495,2.0458,12000000.0
2008-06-03 22:55:00,2.0455,2.0455,2.0455,2.0455,400000.0
2008-06-03 22:56:00,2.0452,2.0459,2.0452,2.0453,12000000.0
2008-06-03 22:57:00,2.0453,2.0454,2.0452,2.0454,5800000.0
2008-06-03 22:58:00,2.04545,2.0458,2.0452,2.0458,4800000.0
2008-06-03 22:59:00,2.0455,2.0458,2.0452,2.0456,70900000.0
2008-06-03 23:00:00,2.0457,2.0459,2.0451,2.0451,34200000.0
2008-06-03 23:01:00,2.0451,2.0453,2.0449,2.0453,11400000.0
2008-06-03 23:02:00,2.0454,2.0456,2.0453,2.0453,39800000.0
2008-06-03 23:03:00,2.0454,2.0455,2.0452,2.0453,42700000.0
2008-06-03 23:04:00,2.0451,2.0452,2.045,2.0451,6700000.0
2008-06-03 23:05:00,2.0452,2.0453,2.0452,2.0452,3300000.0
2008-06-03 23:06:00,2.0452,2.0453,2.0452,2.0453,2400000.0
2008-06-03 23:07:00,2.0453,2.0453,2.0452,2.0452,3300000.0
2008-06-03 23:08:00,2.0452,2.0454,2.0452,2.0454,600000.0
2008-06-03 23:09:00,2.0453,2.0453,2.0449,2.0449,7600000.0
2008-06-03 23:10:00,2.0449,2.0449,2.0448,2.0448,2500000.0
2008-06-03 23:11:00,2.0451,2.0451,2.0451,2.0451,100000.0
2008-06-03 23:12:00,2.0448,2.045,2.0448,2.045,1100000.0
2008-06-03 23:13:00,2.0452,2.04525,2.0449,2.0449,4000000.0
2008-06-03 23:14:00,2.0451,2.0456,2.0449,2.0449,3300000.0
2008-06-03 23:15:00,2.045,2.045,2.0449,2.0449,300000.0
2008-06-03 23:16:00,2.0449,2.0452,2.0449,2.0449,1100000.0
2008-06-03 23:17:00,2.0449,2.0455,2.0449,2.0455,1200000.0
2008-06-03 23:18:00,2.0455,2.0455,2.0451,2.0451,6300000.0
2008-06-03 23:19:00,2.0451,2.0455,2.0451,2.0452,5400000.0
2008-06-03 23:20:00,2.0452,2.0456,2.0451,2.0453,40100000.0
2008-06-03 23:21:00,2.0453,2.04535,2.04525,2.04525,3600000.0
2008-06-03 23:22:00,2.04525,2.0456,2.0447,2.0447,12100000.0
2008-06-03 23:23:00,2.0447,2.045,2.04465,2.045,14000000.0
2008-06-03 23:24:00,2.045,2.0457,2.0449,2.04535,18200000.0
2008-06-03 23:25:00,2.04535,2.0456,2.04535,2.0456,1500000.0
2008-06-03 23:26:00,2.0454,2.0457,2.045,2.0457,5200000.0
2008-06-03 23:27:00,2.0457,2.0457,2.0457,2.0457,500000.0
2008-06-03 23:28:00,2.0457,2.0457,2.0457,2.0457,600000.0
2008-06-03 23:29:00,2.04545,2.0456,2.04545,2.0456,4200000.0
2008-06-03 23:30:00,2.0456,2.0456,2.0453,2.0454,3900000.0
2008-06-03 23:31:00,2.0454,2.0454,2.0454,2.0454,100000.0
2008-06-03 23:32:00,2.0454,2.0454,2.0454,2.0454,3400000.0
2008-06-03 23:33:00,2.0454,2.0455,2.0453,2.0454,11500000.0
2008-06-03 23:34:00,2.0454,2.04685,2.0454,2.0459,44900000.0
2008-06-03 23:35:00,2.0459,2.0461,2.0459,2.046,42200000.0
2008-06-03 23:36:00,2.0461,2.0461,2.046,2.046,19800000.0
2008-06-03 23:37:00,2.0461,2.0461,2.04595,2.04595,11400000.0
2008-06-03 23:38:00,2.04595,2.04595,2.0454,2.0454,41600000.0
2008-06-03 23:39:00,2.0454,2.0462,2.0449,2.0461,63300000.0
2008-06-03 23:40:00,2.0461,2.0461,2.04575,2.0458,40600000.0
2008-06-03 23:41:00,2.0459,2.0465,2.0458,2.0463,21100000.0
2008-06-03 23:42:00,2.0463,2.0463,2.0463,2.0463,600000.0
2008-06-03 23:43:00,2.0463,2.0464,2.0456,2.046,6000000.0
2008-06-03 23:44:00,2.046,2.0462,2.046,2.0462,8800000.0
2008-06-03 23:45:00,2.0462,2.047,2.0462,2.0468,21600000.0
2008-06-03 23:46:00,2.0468,2.0468,2.0468,2.0468,1200000.0
2008-06-03 23:47:00,2.0468,2.04685,2.0461,2.0463,34200000.0
2008-06-03 23:48:00,2.0463,2.0465,2.0461,2.0464,46600000.0
2008-06-03 23:49:00,2.04655,2.0473,2.04655,2.0473,8500000.0
2008-06-03 23:50:00,2.0473,2.0478,2.0467,2.0469,31900000.0
2008-06-03 23:51:00,2.0467,2.047,2.0466,2.0468,21200000.0
2008-06-03 23:52:00,2.0468,2.0473,2.0468,2.047,1800000.0
2008-06-03 23:53:00,2.0473,2.0473,2.047,2.047,1300000.0
2008-06-03 23:54:00,2.0471,2.0475,2.04695,2.04695,4400000.0
2008-06-03 23:55:00,2.0468,2.0468,2.0463,2.0463,34900000.0
2008-06-03 23:56:00,2.0465,2.0467,2.0465,2.0465,6800000.0
2008-06-03 23:57:00,2.0468,2.0468,2.0465,2.0465,15900000.0
2008-06-03 23:58:00,2.0464,2.0466,2.0464,2.0465,9400000.0
2008-06-03 23:59:00,2.0466,2.0467,2.0462,2.0462,26500000.0
2008-06-04 00:00:00,2.0464,2.0472,2.0459,2.0469,41000000.0
2008-06-04 00:01:00,2.0468,2.0468,2.0461,2.0461,7600000.0
2008-06-04 00:02:00,2.0461,2.0465,2.0459,2.0462,13400000.0
2008-06-04 00:03:00,2.0462,2.0464,2.0462,2.0463,22000000.0
2008-06-04 00:04:00,2.0463,2.0469,2.0463,2.0463,33700000.0
2008-06-04 00:05:00,2.0463,2.0463,2.0461,2.0461,27800000.0
2008-06-04 00:06:00,2.0461,2.0462,2.0461,2.0461,31700000.0
2008-06-04 00:07:00,2.0461,2.0462,2.0458,2.0458,22300000.0
2008-06-04 00:08:00,2.0458,2.0459,2.0457,2.0457,19000000.0
2008-06-04 00:09:00,2.0457,2.0459,2.0457,2.0459,15600000.0
2008-06-04 00:10:00,2.0459,2.0459,2.0457,2.0457,19000000.0
2008-06-04 00:11:00,2.0457,2.0459,2.0456,2.0456,18100000.0
2008-06-04 00:12:00,2.0456,2.0456,2.0455,2.0456,11200000.0
2008-06-04 00:13:00,2.0456,2.0461,2.0456,2.046,9800000.0
2008-06-04 00:14:00,2.046,2.0467,2.046,2.0464,5200000.0
2008-06-04 00:15:00,2.0464,2.0464,2.0462,2.0464,6400000.0
2008-06-04 00:16:00,2.0464,2.0464,2.0462,2.0462,3500000.0
2008-06-04 00:17:00,2.0462,2.0465,2.0462,2.0464,7800000.0
2008-06-04 00:18:00,2.0464,2.0464,2.0463,2.0463,23900000.0
2008-06-04 00:19:00,2.0463,2.0463,2.0463,2.0463,17700000.0
2008-06-04 00:20:00,2.0463,2.0464,2.0458,2.0461,66600000.0
2008-06-04 00:21:00,2.0461,2.0463,2.0459,2.0459,14400000.0
2008-06-04 00:22:00,2.0461,2.0461,2.0457,2.0459,44100000.0
2008-06-04 00:23:00,2.0459,2.0459,2.0457,2.0457,30600000.0
2008-06-04 00:24:00,2.0457,2.0458,2.0457,2.0457,24700000.0
2008-06-04 00:25:00,2.04565,2.0458,2.04565,2.0458,12000000.0
2008-06-04 00:26:00,2.0457,2.0461,2.0457,2.04575,11100000.0
2008-06-04 00:27:00,2.04575,2.0462,2.0456,2.0462,29400000.0
2008-06-04 00:28:00,2.0461,2.0461,2.0459,2.0459,500000.0
2008-06-04 00:29:00,2.0457,2.0457,2.0457,2.0457,1600000.0
2008-06-04 00:30:00,2.0458,2.0462,2.0458,2.0462,500000.0
2008-06-04 00:31:00,2.04665,2.04665,2.04665,2.04665,500000.0
2008-06-04 00:32:00,2.0466,2.0466,2.0464,2.0464,3500000.0
2008-06-04 00:33:00,2.0462,2.0464,2.0462,2.0464,1800000.0
2008-06-04 00:34:00,2.0463,2.0463,2.0454,2.0454,12300000.0
2008-06-04 00:35:00,2.0454,2.0455,2.0453,2.0454,34100000.0
2008-06-04 00:36:00,2.0455,2.0457,2.0454,2.0457,20200000.0
2008-06-04 00:37:00,2.0458,2.0462,2.0455,2.04595,7900000.0
2008-06-04 00:38:00,2.0462,2.0462,2.04585,2.04585,1200000.0
2008-06-04 00:39:00,2.04585,2.04595,2.04575,2.04575,1200000.0
2008-06-04 00:40:00,2.04575,2.04575,2.0456,2.0456,700000.0
2008-06-04 00:41:00,2.0454,2.0455,2.0454,2.0455,11300000.0
2008-06-04 00:42:00,2.0453,2.0453,2.045,2.045,15600000.0
2008-06-04 00:43:00,2.045,2.045,2.0447,2.0448,39400000.0
2008-06-04 00:44:00,2.0448,2.0449,2.0448,2.0448,49200000.0
2008-06-04 00:45:00,2.0448,2.045,2.0447,2.0449,39400000.0
2008-06-04 00:46:00,2.0449,2.0449,2.0445,2.0446,77100000.0
2008-06-04 00:47:00,2.0445,2.0447,2.0445,2.0445,24000000.0
2008-06-04 00:48:00,2.0445,2.0446,2.0445,2.0446,19000000.0
2008-06-04 00:49:00,2.0446,2.0447,2.0439,2.044,32100000.0
2008-06-04 00:50:00,2.0441,2.0441,2.0436,2.0436,44500000.0
2008-06-04 00:51:00,2.0436,2.0438,2.0435,2.0438,17100000.0
2008-06-04 00:52:00,2.04385,2.04395,2.04385,2.04395,200000.0
2008-06-04 00:53:00,2.04375,2.04395,2.0436,2.0439,2700000.0
2008-06-04 00:54:00,2.0439,2.044,2.0439,2.044,15400000.0
2008-06-04 00:55:00,2.0444,2.0444,2.044,2.0443,46200000.0
2008-06-04 00:56:00,2.0442,2.0445,2.044,2.0445,30500000.0
2008-06-04 00:57:00,2.0445,2.04455,2.0445,2.04455,3900000.0
2008-06-04 00:58:00,2.04455,2.0446,2.0445,2.0446,9900000.0
2008-06-04 00:59:00,2.0446,2.0446,2.04445,2.0445,11800000.0
2008-06-04 01:00:00,2.0445,2.0446,2.04435,2.0445,5800000.0
2008-06-04 01:01:00,2.0445,2.0445,2.0444,2.04445,6400000.0
2008-06-04 01:02:00,2.04445,2.04445,2.04435,2.0444,3000000.0
2008-06-04 01:03:00,2.04435,2.0447,2.04435,2.0447,6200000.0
2008-06-04 01:04:00,2.0446,2.0454,2.0445,2.045,29700000.0
2008-06-04 01:05:00,2.04495,2.04495,2.0449,2.0449,4400000.0
2008-06-04 01:06:00,2.0449,2.0449,2.0439,2.0445,75500000.0
2008-06-04 01:07:00,2.0446,2.0448,2.0446,2.0448,600000.0
2008-06-04 01:08:00,2.0448,2.0449,2.0446,2.0448,1900000.0
2008-06-04 01:09:00,2.0449,2.0449,2.0445,2.04455,1200000.0
2008-06-04 01:10:00,2.04445,2.04445,2.04425,2.0444,7400000.0
2008-06-04 01:11:00,2.04376,2.04416,2.04375,2.04375,15400000.0
2008-06-04 01:12:00,2.0445,2.04455,2.0445,2.04455,200000.0
2008-06-04 01:13:00,2.0444,2.0445,2.0443,2.04445,9000000.0
2008-06-04 01:14:00,2.04445,2.04465,2.04435,2.04435,12300000.0
2008-06-04 01:15:00,2.04415,2.0445,2.04415,2.04435,2800000.0
2008-06-04 01:16:00,2.0442,2.04425,2.0442,2.04425,5000000.0
2008-06-04 01:17:00,2.04415,2.0443,2.04415,2.0443,600000.0
2008-06-04 01:18:00,2.04425,2.04425,2.04425,2.04425,200000.0
2008-06-04 01:19:00,2.0441,2.04425,2.04395,2.04405,14000000.0
2008-06-04 01:20:00,2.0441,2.0442,2.044,2.0441,20700000.0
2008-06-04 01:21:00,2.04405,2.0442,2.04395,2.044,38000000.0
2008-06-04 01:22:00,2.04405,2.04405,2.0434,2.0437,51600000.0
2008-06-04 01:23:00,2.0437,2.0437,2.0433,2.0435,21500000.0
2008-06-04 01:24:00,2.0433,2.0433,2.0432,2.0432,10500000.0
2008-06-04 01:25:00,2.0432,2.04325,2.0431,2.0432,4400000.0
2008-06-04 01:26:00,2.0432,2.04325,2.0432,2.0432,1400000.0
2008-06-04 01:27:00,2.04315,2.0432,2.0431,2.0432,12100000.0
2008-06-04 01:28:00,2.0432,2.0434,2.0432,2.0434,23000000.0
2008-06-04 01:29:00,2.0434,2.0437,2.0434,2.0437,78900000.0
2008-06-04 01:30:00,2.0437,2.0437,2.0437,2.0437,27200000.0
2008-06-04 01:31:00,2.0436,2.0436,2.0436,2.0436,27200000.0
2008-06-04 01:32:00,2.0436,2.04375,2.0435,2.0437,36900000.0
2008-06-04 01:33:00,2.0437,2.0441,2.0436,2.0439,43900000.0
2008-06-04 01:34:00,2.04395,2.0441,2.0438,2.0438,22600000.0
2008-06-04 01:35:00,2.0439,2.0444,2.0439,2.0444,8300000.0
2008-06-04 01:36:00,2.0443,2.0444,2.0442,2.04425,1600000.0
2008-06-04 01:37:00,2.0444,2.04505,2.0443,2.04455,11100000.0
2008-06-04 01:38:00,2.04455,2.04455,2.04455,2.04455,600000.0
2008-06-04 01:39:00,2.0445,2.0446,2.0445,2.0445,10700000.0
2008-06-04 01:40:00,2.0446,2.0446,2.0445,2.0445,6500000.0
2008-06-04 01:41:00,2.0445,2.0445,2.0437,2.04385,40800000.0
2008-06-04 01:42:00,2.0439,2.0442,2.0425,2.0429,76800000.0
2008-06-04 01:43:00,2.0429,2.0432,2.0429,2.0429,52200000.0
2008-06-04 01:44:00,2.04275,2.0432,2.0427,2.043,11100000.0
2008-06-04 01:45:00,2.0429,2.043,2.0425,2.0428,92500000.0
2008-06-04 01:46:00,2.0428,2.0432,2.0426,2.0432,60000000.0
2008-06-04 01:47:00,2.0432,2.0439,2.0428,2.0436,50300000.0
2008-06-04 01:48:00,2.0436,2.0439,2.0429,2.0429,37000000.0
2008-06-04 01:49:00,2.0429,2.0438,2.0429,2.0437,50300000.0
2008-06-04 01:50:00,2.0437,2.04385,2.0435,2.04355,22300000.0
2008-06-04 01:51:00,2.04355,2.04355,2.043,2.0431,12800000.0
2008-06-04 01:52:00,2.04305,2.0436,2.043,2.04315,10500000.0
2008-06-04 01:53:00,2.0432,2.04355,2.0432,2.04325,5700000.0
2008-06-04 01:54:00,2.04315,2.04325,2.0427,2.0427,57300000.0
2008-06-04 01:55:00,2.0427,2.043,2.0426,2.0428,34200000.0
2008-06-04 01:56:00,2.0429,2.0429,2.0424,2.0424,41300000.0
2008-06-04 01:57:00,2.04245,2.04295,2.0424,2.0428,22800000.0
2008-06-04 01:58:00,2.04265,2.043,2.0423,2.0425,23900000.0
2008-06-04 01:59:00,2.0425,2.0425,2.0423,2.0423,42900000.0
2008-06-04 02:00:00,2.0423,2.0423,2.042,2.0422,49600000.0
2008-06-04 02:01:00,2.0422,2.04235,2.04195,2.04195,45300000.0
2008-06-04 02:02:00,2.04195,2.04215,2.0415,2.0415,69900000.0
2008-06-04 02:03:00,2.04155,2.0416,2.0415,2.04155,1900000.0
2008-06-04 02:04:00,2.0415,2.0419,2.0415,2.0419,9400000.0
2008-06-04 02:05:00,2.0419,2.0423,2.0419,2.0423,35200000.0
2008-06-04 02:06:00,2.0423,2.0431,2.0423,2.0425,97700000.0
2008-06-04 02:07:00,2.0428,2.0428,2.0427,2.0427,14300000.0
2008-06-04 02:08:00,2.0427,2.0427,2.04255,2.04255,2600000.0
2008-06-04 02:09:00,2.04255,2.0429,2.04235,2.0426,29100000.0
2008-06-04 02:10:00,2.0426,2.0426,2.042,2.042,107600000.0
2008-06-04 02:11:00,2.042,2.0422,2.0419,2.0419,30800000.0
2008-06-04 02:12:00,2.0425,2.0425,2.0419,2.0422,46900000.0
2008-06-04 02:13:00,2.0422,2.0428,2.0419,2.0427,130200000.0
2008-06-04 02:14:00,2.04265,2.0429,2.0419,2.0424,76800000.0
2008-06-04 02:15:00,2.0423,2.0423,2.0421,2.0423,22200000.0
2008-06-04 02:16:00,2.0423,2.0423,2.0418,2.0419,64600000.0
2008-06-04 02:17:00,2.0419,2.0422,2.0417,2.0419,52400000.0
2008-06-04 02:18:00,2.0418,2.0421,2.0418,2.0418,31100000.0
2008-06-04 02:19:00,2.0416,2.0416,2.0414,2.0416,26900000.0
2008-06-04 02:20:00,2.0416,2.0422,2.0416,2.0418,58500000.0
2008-06-04 02:21:00,2.0418,2.0418,2.0416,2.0417,18300000.0
2008-06-04 02:22:00,2.0417,2.0418,2.0416,2.0418,47500000.0
2008-06-04 02:23:00,2.0417,2.0418,2.0415,2.04155,47900000.0
2008-06-04 02:24:00,2.04155,2.042,2.0415,2.0419,47600000.0
2008-06-04 02:25:00,2.042,2.042,2.0416,2.0416,18500000.0
2008-06-04 02:26:00,2.0416,2.0419,2.0415,2.0418,33500000.0
2008-06-04 02:27:00,2.0418,2.0418,2.0414,2.0416,36200000.0
2008-06-04 02:28:00,2.0416,2.0421,2.0416,2.0421,45800000.0
2008-06-04 02:29:00,2.0421,2.0421,2.042,2.042,5900000.0
2008-06-04 02:30:00,2.0421,2.0423,2.0421,2.0422,44900000.0
2008-06-04 02:31:00,2.0422,2.0425,2.0422,2.0423,59900000.0
2008-06-04 02:32:00,2.0423,2.0427,2.0423,2.0426,49200000.0
2008-06-04 02:33:00,2.0427,2.0428,2.0425,2.0428,64800000.0
2008-06-04 02:34:00,2.0427,2.0429,2.0427,2.0429,6500000.0
2008-06-04 02:35:00,2.043,2.0432,2.0429,2.0432,33600000.0
2008-06-04 02:36:00,2.0432,2.0432,2.043,2.0431,24400000.0
2008-06-04 02:37:00,2.0432,2.0436,2.0431,2.0432,27000000.0
2008-06-04 02:38:00,2.0432,2.0432,2.0432,2.0432,6000000.0
2008-06-04 02:39:00,2.0431,2.0432,2.0428,2.0432,13700000.0
2008-06-04 02:40:00,2.0431,2.0437,2.0431,2.0437,45500000.0
2008-06-04 02:41:00,2.0437,2.0438,2.0433,2.0438,91600000.0
2008-06-04 02:42:00,2.0438,2.0441,2.0437,2.0441,65600000.0
2008-06-04 02:43:00,2.044,2.044,2.044,2.044,12900000.0
2008-06-04 02:44:00,2.044,2.044,2.0437,2.044,12700000.0
2008-06-04 02:45:00,2.044,2.044,2.0439,2.0439,11600000.0
2008-06-04 02:46:00,2.0439,2.0439,2.0439,2.0439,8400000.0
2008-06-04 02:47:00,2.044,2.0443,2.044,2.0443,25100000.0
2008-06-04 02:48:00,2.0444,2.0446,2.0442,2.0442,34100000.0
2008-06-04 02:49:00,2.0444,2.0445,2.044,2.0443,96200000.0
2008-06-04 02:50:00,2.0443,2.0447,2.0442,2.0445,58800000.0
2008-06-04 02:51:00,2.0445,2.0445,2.0444,2.0445,8900000.0
2008-06-04 02:52:00,2.0446,2.0448,2.0445,2.0448,31400000.0
2008-06-04 02:53:00,2.0446,2.0448,2.0446,2.0448,8100000.0
2008-06-04 02:54:00,2.0447,2.045,2.0447,2.045,13000000.0
2008-06-04 02:55:00,2.0451,2.0456,2.0451,2.0456,16600000.0
2008-06-04 02:56:00,2.0457,2.0458,2.0454,2.0454,35700000.0
2008-06-04 02:57:00,2.0454,2.0461,2.0454,2.0461,13200000.0
2008-06-04 02:58:00,2.0461,2.0461,2.0457,2.0461,6800000.0
2008-06-04 02:59:00,2.0458,2.0458,2.0457,2.0458,3200000.0
2008-06-04 03:00:00,2.0458,2.0458,2.0451,2.0451,24000000.0
2008-06-04 03:01:00,2.04515,2.0452,2.0451,2.0451,7900000.0
2008-06-04 03:02:00,2.0452,2.0457,2.0452,2.0457,13400000.0
2008-06-04 03:03:00,2.0457,2.0458,2.0453,2.0458,10400000.0
2008-06-04 03:04:00,2.0458,2.0458,2.0456,2.0456,2700000.0
2008-06-04 03:05:00,2.0453,2.0457,2.0452,2.0457,7000000.0
2008-06-04 03:06:00,2.0457,2.0457,2.0456,2.0456,500000.0
2008-06-04 03:07:00,2.0454,2.0458,2.0451,2.0451,6700000.0
2008-06-04 03:08:00,2.0451,2.0453,2.0451,2.0453,4100000.0
2008-06-04 03:09:00,2.0453,2.0453,2.045,2.0453,4800000.0
2008-06-04 03:10:00,2.0454,2.0454,2.0454,2.0454,900000.0
2008-06-04 03:11:00,2.0453,2.0453,2.0448,2.0448,11600000.0
2008-06-04 03:12:00,2.0449,2.0449,2.0447,2.0447,4000000.0
2008-06-04 03:13:00,2.0447,2.0451,2.0447,2.0451,5400000.0
2008-06-04 03:14:00,2.0449,2.0454,2.0447,2.0452,30200000.0
2008-06-04 03:15:00,2.0452,2.0453,2.0452,2.0452,40100000.0
2008-06-04 03:16:00,2.0452,2.0454,2.0452,2.0454,34100000.0
2008-06-04 03:17:00,2.0454,2.0456,2.0454,2.0455,20900000.0
2008-06-04 03:18:00,2.0455,2.0458,2.0452,2.0455,21800000.0
2008-06-04 03:19:00,2.0455,2.0456,2.0454,2.0455,18300000.0
2008-06-04 03:20:00,2.0456,2.046,2.0452,2.046,32300000.0
2008-06-04 03:21:00,2.0458,2.0459,2.0454,2.0455,17200000.0
2008-06-04 03:22:00,2.0455,2.0455,2.0454,2.0455,5700000.0
2008-06-04 03:23:00,2.0455,2.0455,2.0454,2.0455,5100000.0
2008-06-04 03:24:00,2.0455,2.0456,2.0452,2.0455,15000000.0
2008-06-04 03:25:00,2.0456,2.0456,2.0454,2.0454,12600000.0
2008-06-04 03:26:00,2.0454,2.0454,2.0452,2.0453,6600000.0
2008-06-04 03:27:00,2.0453,2.0457,2.0453,2.0457,11000000.0
2008-06-04 03:28:00,2.0457,2.0457,2.0454,2.0456,15300000.0
2008-06-04 03:29:00,2.0456,2.0456,2.0454,2.0454,2800000.0
2008-06-04 03:30:00,2.0453,2.0454,2.0451,2.0451,41500000.0
2008-06-04 03:31:00,2.0453,2.0453,2.0452,2.0452,600000.0
2008-06-04 03:32:00,2.0452,2.0453,2.0444,2.0448,95900000.0
2008-06-04 03:33:00,2.0449,2.0451,2.0445,2.0447,52600000.0
2008-06-04 03:34:00,2.0447,2.0447,2.0443,2.0444,41100000.0
2008-06-04 03:35:00,2.0444,2.0446,2.0444,2.0446,8100000.0
2008-06-04 03:36:00,2.0447,2.0449,2.0444,2.0447,43400000.0
2008-06-04 03:37:00,2.0447,2.0449,2.0443,2.0443,24200000.0
2008-06-04 03:38:00,2.0443,2.04455,2.0443,2.04455,39400000.0
2008-06-04 03:39:00,2.0445,2.0445,2.0444,2.0444,14400000.0
2008-06-04 03:40:00,2.0445,2.04475,2.0444,2.0444,47400000.0
2008-06-04 03:41:00,2.0444,2.0447,2.0443,2.04435,79500000.0
2008-06-04 03:42:00,2.04435,2.0449,2.0442,2.0449,38400000.0
2008-06-04 03:43:00,2.0446,2.0448,2.0442,2.0446,41100000.0
2008-06-04 03:44:00,2.0447,2.0449,2.0447,2.0448,11300000.0
2008-06-04 03:45:00,2.0449,2.0456,2.0449,2.0454,22200000.0
2008-06-04 03:46:00,2.0454,2.0461,2.0453,2.0459,44200000.0
2008-06-04 03:47:00,2.0459,2.0461,2.0458,2.046,40300000.0
2008-06-04 03:48:00,2.046,2.0463,2.046,2.0463,27100000.0
2008-06-04 03:49:00,2.0463,2.0463,2.0462,2.0463,16000000.0
2008-06-04 03:50:00,2.0463,2.0465,2.0462,2.0465,41600000.0
2008-06-04 03:51:00,2.0465,2.047,2.0465,2.0468,52300000.0
2008-06-04 03:52:00,2.0469,2.047,2.0468,2.0469,23600000.0
2008-06-04 03:53:00,2.0469,2.047,2.0467,2.0468,19200000.0
2008-06-04 03:54:00,2.0468,2.047,2.0468,2.0469,20200000.0
2008-06-04 03:55:00,2.0469,2.047,2.0468,2.0469,19900000.0
2008-06-04 03:56:00,2.0469,2.0469,2.0467,2.0468,28500000.0
2008-06-04 03:57:00,2.0467,2.0468,2.0458,2.0459,42500000.0
2008-06-04 03:58:00,2.0459,2.0464,2.0459,2.0463,83500000.0
2008-06-04 03:59:00,2.0463,2.0465,2.0462,2.0462,18600000.0
2008-06-04 04:00:00,2.0462,2.0465,2.0461,2.0461,52800000.0
2008-06-04 04:01:00,2.0463,2.0466,2.046,2.0463,53300000.0
2008-06-04 04:02:00,2.0463,2.0463,2.0459,2.0461,70500000.0
2008-06-04 04:03:00,2.0463,2.0464,2.0462,2.0464,31800000.0
2008-06-04 04:04:00,2.0464,2.0464,2.0461,2.0462,48700000.0
2008-06-04 04:05:00,2.0461,2.0463,2.0461,2.0462,20000000.0
2008-06-04 04:06:00,2.0462,2.0462,2.0459,2.0459,23300000.0
2008-06-04 04:07:00,2.0459,2.0459,2.0453,2.0457,37400000.0
2008-06-04 04:08:00,2.0457,2.0458,2.0455,2.0457,51800000.0
2008-06-04 04:09:00,2.0457,2.0458,2.0456,2.0457,28200000.0
2008-06-04 04:10:00,2.0457,2.0457,2.0455,2.0455,23900000.0
2008-06-04 04:11:00,2.0455,2.0461,2.0455,2.0461,10400000.0
2008-06-04 04:12:00,2.0461,2.0463,2.0458,2.046,11300000.0
2008-06-04 04:13:00,2.0461,2.0461,2.0453,2.0453,14200000.0
2008-06-04 04:14:00,2.0452,2.0464,2.0452,2.0458,14800000.0
2008-06-04 04:15:00,2.0459,2.0462,2.0456,2.0458,27500000.0
2008-06-04 04:16:00,2.0459,2.0466,2.0458,2.0464,29200000.0
2008-06-04 04:17:00,2.0464,2.0464,2.0462,2.0462,6600000.0
2008-06-04 04:18:00,2.0462,2.0463,2.0461,2.0462,6300000.0
2008-06-04 04:19:00,2.0461,2.0461,2.0456,2.0456,24100000.0
2008-06-04 04:20:00,2.0456,2.0456,2.0455,2.0455,32500000.0
2008-06-04 04:21:00,2.0455,2.0455,2.0452,2.0453,69200000.0
2008-06-04 04:22:00,2.0453,2.0456,2.0452,2.0456,25400000.0
2008-06-04 04:23:00,2.0456,2.0456,2.0454,2.0455,3900000.0
2008-06-04 04:24:00,2.0457,2.0459,2.0454,2.0459,25200000.0
2008-06-04 04:25:00,2.0459,2.0461,2.0459,2.0461,2000000.0
2008-06-04 04:26:00,2.0461,2.0461,2.0457,2.0457,46600000.0
2008-06-04 04:27:00,2.0457,2.0459,2.0456,2.0456,20100000.0
2008-06-04 04:28:00,2.0456,2.0456,2.0454,2.0454,16700000.0
2008-06-04 04:29:00,2.0457,2.0457,2.0451,2.0453,13300000.0
2008-06-04 04:30:00,2.0453,2.0453,2.0451,2.0453,7700000.0
2008-06-04 04:31:00,2.0452,2.0454,2.0452,2.0454,4300000.0
2008-06-04 04:32:00,2.0453,2.0454,2.0453,2.0454,4800000.0
2008-06-04 04:33:00,2.0454,2.0459,2.0453,2.0455,15800000.0
2008-06-04 04:34:00,2.0454,2.0455,2.0452,2.0454,32100000.0
2008-06-04 04:35:00,2.0455,2.0455,2.0441,2.0441,74700000.0
2008-06-04 04:36:00,2.0441,2.0446,2.044,2.04445,73000000.0
2008-06-04 04:37:00,2.0445,2.0449,2.04445,2.0446,49000000.0
2008-06-04 04:38:00,2.0446,2.0446,2.0445,2.0445,41200000.0
2008-06-04 04:39:00,2.0445,2.0446,2.0443,2.0445,23000000.0
2008-06-04 04:40:00,2.0444,2.0445,2.0444,2.0445,3000000.0
2008-06-04 04:41:00,2.0444,2.0445,2.0444,2.0445,6600000.0
2008-06-04 04:42:00,2.04435,2.0445,2.04435,2.0445,3000000.0
2008-06-04 04:43:00,2.0443,2.0445,2.0443,2.0444,21700000.0
2008-06-04 04:44:00,2.0444,2.0445,2.0444,2.0444,9200000.0
2008-06-04 04:45:00,2.0443,2.0444,2.0442,2.0444,28500000.0
2008-06-04 04:46:00,2.0443,2.0445,2.0441,2.0442,39500000.0
2008-06-04 04:47:00,2.0444,2.0444,2.0442,2.0443,6200000.0
2008-06-04 04:48:00,2.0443,2.0443,2.0443,2.0443,2000000.0
2008-06-04 04:49:00,2.0443,2.0443,2.0442,2.0442,23300000.0
2008-06-04 04:50:00,2.0442,2.0442,2.044,2.0441,13400000.0
2008-06-04 04:51:00,2.0443,2.0443,2.0437,2.0437,12400000.0
2008-06-04 04:52:00,2.0436,2.044,2.0435,2.0436,68400000.0
2008-06-04 04:53:00,2.0436,2.044,2.0435,2.0437,45000000.0
2008-06-04 04:54:00,2.04317,2.04321,2.04265,2.04273,6700000.0
2008-06-04 04:55:00,2.0437,2.0438,2.0437,2.0438,20700000.0
2008-06-04 04:56:00,2.044,2.0442,2.0439,2.0441,18000000.0
2008-06-04 04:57:00,2.0442,2.0442,2.044,2.044,18300000.0
2008-06-04 04:58:00,2.0439,2.0442,2.0439,2.0442,19600000.0
2008-06-04 04:59:00,2.0442,2.0443,2.0441,2.0441,8000000.0
2008-06-04 05:00:00,2.0441,2.0441,2.0437,2.0438,38700000.0
2008-06-04 05:01:00,2.0438,2.04385,2.04375,2.04385,14200000.0
2008-06-04 05:02:00,2.04385,2.044,2.0438,2.0439,7400000.0
2008-06-04 05:03:00,2.0439,2.0439,2.0438,2.0438,1100000.0
2008-06-04 05:04:00,2.0438,2.044,2.0438,2.0439,3800000.0
2008-06-04 05:05:00,2.0439,2.0439,2.0439,2.0439,1500000.0
2008-06-04 05:06:00,2.0439,2.04395,2.0439,2.04395,4800000.0
2008-06-04 05:07:00,2.04395,2.04395,2.0436,2.04375,19500000.0
2008-06-04 05:08:00,2.04375,2.044,2.04375,2.04385,8600000.0
2008-06-04 05:09:00,2.0438,2.0441,2.0435,2.0436,18700000.0
2008-06-04 05:10:00,2.0434,2.0434,2.0431,2.0434,14000000.0
2008-06-04 05:11:00,2.0434,2.0434,2.0434,2.0434,1600000.0
2008-06-04 05:12:00,2.0434,2.0435,2.0434,2.0435,20900000.0
2008-06-04 05:13:00,2.0434,2.0438,2.0434,2.0438,14300000.0
2008-06-04 05:14:00,2.0438,2.0439,2.0438,2.0439,18100000.0
2008-06-04 05:15:00,2.0439,2.044,2.0439,2.04395,13000000.0
2008-06-04 05:16:00,2.04395,2.0441,2.0439,2.0439,10000000.0
2008-06-04 05:17:00,2.0439,2.0441,2.0439,2.0441,10000000.0
2008-06-04 05:18:00,2.04405,2.0444,2.04405,2.0443,48700000.0
2008-06-04 05:19:00,2.0443,2.0444,2.0441,2.0443,66300000.0
2008-06-04 05:20:00,2.0443,2.0446,2.0443,2.0446,82500000.0
2008-06-04 05:21:00,2.0446,2.0446,2.0442,2.0442,29900000.0
2008-06-04 05:22:00,2.0444,2.0446,2.0441,2.0441,53200000.0
2008-06-04 05:23:00,2.0441,2.0445,2.0441,2.0443,83900000.0
2008-06-04 05:24:00,2.0443,2.0444,2.0443,2.0444,3400000.0
2008-06-04 05:25:00,2.0444,2.0444,2.0444,2.0444,6300000.0
2008-06-04 05:26:00,2.0444,2.0449,2.0444,2.0445,15600000.0
2008-06-04 05:27:00,2.0444,2.0446,2.0444,2.0445,19800000.0
2008-06-04 05:28:00,2.0445,2.0445,2.0445,2.0445,4500000.0
2008-06-04 05:29:00,2.0443,2.0445,2.0443,2.0445,10400000.0
2008-06-04 05:30:00,2.0445,2.0446,2.0441,2.0441,51700000.0
2008-06-04 05:31:00,2.0443,2.0444,2.044,2.0443,43400000.0
2008-06-04 05:32:00,2.0443,2.0446,2.0441,2.0445,46500000.0
2008-06-04 05:33:00,2.0445,2.045,2.0445,2.0447,52800000.0
2008-06-04 05:34:00,2.0447,2.0448,2.0447,2.0448,45100000.0
2008-06-04 05:35:00,2.0449,2.0449,2.0443,2.0445,47400000.0
2008-06-04 05:36:00,2.0446,2.0447,2.0445,2.0446,34000000.0
2008-06-04 05:37:00,2.0445,2.0445,2.0445,2.0445,10900000.0
2008-06-04 05:38:00,2.0445,2.0446,2.0445,2.0446,13600000.0
2008-06-04 05:39:00,2.0446,2.0446,2.0446,2.0446,24500000.0
2008-06-04 05:40:00,2.0446,2.0452,2.0445,2.0446,76200000.0
2008-06-04 05:41:00,2.0446,2.0447,2.0446,2.0447,34000000.0
2008-06-04 05:42:00,2.0447,2.0448,2.0447,2.0448,19700000.0
2008-06-04 05:43:00,2.0448,2.0448,2.0448,2.0448,4600000.0
2008-06-04 05:44:00,2.0447,2.0447,2.0447,2.0447,9300000.0
2008-06-04 05:45:00,2.0447,2.0447,2.0447,2.0447,2200000.0
2008-06-04 05:46:00,2.0448,2.0448,2.0446,2.0446,4500000.0
2008-06-04 05:47:00,2.0447,2.045,2.0447,2.045,11800000.0
2008-06-04 05:48:00,2.045,2.0453,2.045,2.0452,68200000.0
2008-06-04 05:49:00,2.0452,2.0452,2.0452,2.0452,13200000.0
2008-06-04 05:50:00,2.0453,2.0454,2.0452,2.0452,900000.0
2008-06-04 05:51:00,2.0453,2.0453,2.0449,2.0449,4300000.0
2008-06-04 05:52:00,2.0453,2.0453,2.0447,2.0447,24600000.0
2008-06-04 05:53:00,2.0448,2.0452,2.0448,2.0449,3100000.0
2008-06-04 05:54:00,2.0449,2.0449,2.0445,2.04465,21200000.0
2008-06-04 05:55:00,2.0446,2.0446,2.0446,2.0446,6900000.0
2008-06-04 05:56:00,2.0446,2.0449,2.0446,2.0449,45400000.0
2008-06-04 05:57:00,2.0449,2.0453,2.0449,2.0451,17200000.0
2008-06-04 05:58:00,2.0451,2.0453,2.0451,2.0453,2400000.0
2008-06-04 05:59:00,2.0453,2.0453,2.0452,2.0452,900000.0
2008-06-04 06:00:00,2.0452,2.0452,2.04515,2.0452,4300000.0
2008-06-04 06:01:00,2.0452,2.0457,2.0452,2.0457,12100000.0
2008-06-04 06:02:00,2.0458,2.0461,2.0458,2.0461,61400000.0
2008-06-04 06:03:00,2.046,2.0462,2.046,2.0461,22700000.0
2008-06-04 06:04:00,2.0462,2.0462,2.0456,2.0459,49300000.0
2008-06-04 06:05:00,2.0459,2.0459,2.0455,2.0455,19300000.0
2008-06-04 06:06:00,2.0455,2.0457,2.0455,2.0456,22600000.0
2008-06-04 06:07:00,2.0457,2.0457,2.0456,2.0457,11000000.0
2008-06-04 06:08:00,2.0458,2.0459,2.0457,2.0458,18100000.0
2008-06-04 06:09:00,2.0458,2.0458,2.0458,2.0458,4900000.0
2008-06-04 06:10:00,2.0458,2.0459,2.0457,2.0458,18800000.0
2008-06-04 06:11:00,2.0457,2.046,2.0457,2.046,7200000.0
2008-06-04 06:12:00,2.0458,2.0458,2.0456,2.0456,10300000.0
2008-06-04 06:13:00,2.0456,2.0456,2.0452,2.0454,11700000.0
2008-06-04 06:14:00,2.0454,2.0455,2.0452,2.0455,25300000.0
2008-06-04 06:15:00,2.0455,2.0455,2.0449,2.04495,30900000.0
2008-06-04 06:16:00,2.0449,2.0452,2.0449,2.0452,4100000.0
2008-06-04 06:17:00,2.04505,2.0452,2.04495,2.0451,6600000.0
2008-06-04 06:18:00,2.0452,2.0452,2.045,2.0452,8100000.0
2008-06-04 06:19:00,2.0452,2.0452,2.045,2.045,2000000.0
2008-06-04 06:20:00,2.045,2.04515,2.045,2.0451,9400000.0
2008-06-04 06:21:00,2.0451,2.0451,2.0451,2.0451,4200000.0
2008-06-04 06:22:00,2.0451,2.0451,2.045,2.0451,7000000.0
2008-06-04 06:23:00,2.045,2.045,2.045,2.045,1600000.0
2008-06-04 06:24:00,2.04495,2.04495,2.04495,2.04495,600000.0
2008-06-04 06:25:00,2.04475,2.04482,2.0445,2.0445,5400000.0
2008-06-04 06:26:00,2.04495,2.0452,2.0446,2.0448,24700000.0
2008-06-04 06:27:00,2.0448,2.0448,2.0444,2.0445,33200000.0
2008-06-04 06:28:00,2.0446,2.0447,2.0444,2.0447,20400000.0
2008-06-04 06:29:00,2.0446,2.0446,2.0443,2.0443,14500000.0
2008-06-04 06:30:00,2.0444,2.0447,2.0441,2.0443,56300000.0
2008-06-04 06:31:00,2.0447,2.0447,2.0443,2.0445,34600000.0
2008-06-04 06:32:00,2.0445,2.0445,2.0442,2.0443,5500000.0
2008-06-04 06:33:00,2.0443,2.0443,2.044,2.044,39700000.0
2008-06-04 06:34:00,2.044,2.0442,2.044,2.044,27300000.0
2008-06-04 06:35:00,2.044,2.044,2.0437,2.0437,34900000.0
2008-06-04 06:36:00,2.0438,2.044,2.0438,2.0439,19000000.0
2008-06-04 06:37:00,2.0439,2.0439,2.0439,2.0439,10200000.0
2008-06-04 06:38:00,2.0439,2.0443,2.0434,2.0436,30300000.0
2008-06-04 06:39:00,2.0436,2.0438,2.0436,2.0438,21800000.0
2008-06-04 06:40:00,2.0438,2.044,2.0438,2.044,32400000.0
2008-06-04 06:41:00,2.0439,2.0439,2.0436,2.0438,25300000.0
2008-06-04 06:42:00,2.0437,2.0437,2.0437,2.0437,7400000.0
2008-06-04 06:43:00,2.0441,2.0441,2.0437,2.0438,48700000.0
2008-06-04 06:44:00,2.0438,2.0438,2.0437,2.0438,25100000.0
2008-06-04 06:45:00,2.0438,2.0438,2.0437,2.0437,44900000.0
2008-06-04 06:46:00,2.0437,2.0438,2.0437,2.0437,38200000.0
2008-06-04 06:47:00,2.0437,2.0437,2.0436,2.0436,16000000.0
2008-06-04 06:48:00,2.0437,2.0439,2.0435,2.0439,26700000.0
2008-06-04 06:49:00,2.0439,2.0441,2.0439,2.0441,31700000.0
2008-06-04 06:50:00,2.0441,2.0441,2.044,2.044,3100000.0
2008-06-04 06:51:00,2.044,2.0441,2.0439,2.0439,36200000.0
2008-06-04 06:52:00,2.0439,2.044,2.0439,2.044,20300000.0
2008-06-04 06:53:00,2.044,2.0441,2.0438,2.044,46900000.0
2008-06-04 06:54:00,2.044,2.044,2.0438,2.0439,21100000.0
2008-06-04 06:55:00,2.044,2.044,2.044,2.044,5200000.0
2008-06-04 06:56:00,2.044,2.044,2.0439,2.044,27100000.0
2008-06-04 06:57:00,2.0438,2.0441,2.0437,2.044,36100000.0
2008-06-04 06:58:00,2.044,2.0441,2.0437,2.0438,82000000.0
2008-06-04 06:59:00,2.0437,2.0438,2.0437,2.0438,31300000.0
2008-06-04 07:00:00,2.0439,2.044,2.0438,2.0439,44700000.0
2008-06-04 07:01:00,2.0439,2.0442,2.0439,2.0442,29400000.0
2008-06-04 07:02:00,2.0441,2.0452,2.04395,2.0449,118300000.0
2008-06-04 07:03:00,2.0451,2.0456,2.045,2.0456,74900000.0
2008-06-04 07:04:00,2.0455,2.0458,2.0455,2.0458,90400000.0
2008-06-04 07:05:00,2.0458,2.0461,2.0455,2.0458,115200000.0
2008-06-04 07:06:00,2.0458,2.0458,2.0449,2.0451,94900000.0
2008-06-04 07:07:00,2.0451,2.0452,2.045,2.0452,46400000.0
2008-06-04 07:08:00,2.0452,2.0453,2.0446,2.0453,29300000.0
2008-06-04 07:09:00,2.0453,2.0454,2.0453,2.0453,40900000.0
2008-06-04 07:10:00,2.0453,2.0455,2.0453,2.0454,36600000.0
2008-06-04 07:11:00,2.0454,2.0456,2.045,2.045,29500000.0
2008-06-04 07:12:00,2.045,2.045,2.0447,2.0447,36000000.0
2008-06-04 07:13:00,2.0447,2.0448,2.0445,2.0445,72000000.0
2008-06-04 07:14:00,2.0445,2.0446,2.0443,2.0444,82500000.0
2008-06-04 07:15:00,2.0443,2.0444,2.0443,2.0444,33000000.0
2008-06-04 07:16:00,2.0445,2.0446,2.04395,2.0446,49000000.0
2008-06-04 07:17:00,2.0447,2.0447,2.0442,2.0442,28400000.0
2008-06-04 07:18:00,2.0443,2.0443,2.0441,2.0442,28700000.0
2008-06-04 07:19:00,2.0441,2.0445,2.0441,2.0445,40500000.0
2008-06-04 07:20:00,2.0444,2.0448,2.0443,2.0443,38500000.0
2008-06-04 07:21:00,2.0443,2.0445,2.044,2.0441,37600000.0
2008-06-04 07:22:00,2.0442,2.0445,2.0439,2.044,33400000.0
2008-06-04 07:23:00,2.044,2.0445,2.044,2.0445,20300000.0
2008-06-04 07:24:00,2.0447,2.0453,2.0447,2.045,32700000.0
2008-06-04 07:25:00,2.0451,2.0453,2.0451,2.0453,23100000.0
2008-06-04 07:26:00,2.0453,2.0456,2.0452,2.0453,74700000.0
2008-06-04 07:27:00,2.0453,2.0454,2.0446,2.0453,89400000.0
2008-06-04 07:28:00,2.0454,2.0454,2.045,2.0451,61100000.0
2008-06-04 07:29:00,2.0451,2.0453,2.045,2.0452,55900000.0
2008-06-04 07:30:00,2.0452,2.0461,2.0452,2.0459,104200000.0
2008-06-04 07:31:00,2.046,2.0462,2.0459,2.0459,17900000.0
2008-06-04 07:32:00,2.0459,2.0462,2.0456,2.0456,73900000.0
2008-06-04 07:33:00,2.0456,2.0463,2.0456,2.0461,62700000.0
2008-06-04 07:34:00,2.0461,2.0461,2.0455,2.0456,58200000.0
2008-06-04 07:35:00,2.0456,2.046,2.0453,2.0453,78600000.0
2008-06-04 07:36:00,2.0453,2.0457,2.0449,2.045,99500000.0
2008-06-04 07:37:00,2.045,2.0454,2.0449,2.0449,44400000.0
2008-06-04 07:38:00,2.045,2.0452,2.0449,2.0449,34500000.0
2008-06-04 07:39:00,2.0449,2.045,2.0448,2.0448,14600000.0
2008-06-04 07:40:00,2.0447,2.0447,2.0442,2.0445,48200000.0
2008-06-04 07:41:00,2.0445,2.0447,2.0439,2.0441,86400000.0
2008-06-04 07:42:00,2.0441,2.0447,2.0441,2.0446,48600000.0
2008-06-04 07:43:00,2.0446,2.0447,2.0436,2.0442,82400000.0
2008-06-04 07:44:00,2.0443,2.0444,2.0439,2.0443,94900000.0
2008-06-04 07:45:00,2.0443,2.0449,2.0443,2.0443,76000000.0
2008-06-04 07:46:00,2.0443,2.0445,2.0438,2.0443,102600000.0
2008-06-04 07:47:00,2.0444,2.0446,2.044,2.0446,26000000.0
2008-06-04 07:48:00,2.0446,2.0446,2.0444,2.0444,27600000.0
2008-06-04 07:49:00,2.0444,2.0444,2.0442,2.0444,11500000.0
2008-06-04 07:50:00,2.0444,2.0446,2.0442,2.0444,47400000.0
2008-06-04 07:51:00,2.0444,2.0446,2.0444,2.0445,27500000.0
2008-06-04 07:52:00,2.0445,2.0447,2.0441,2.0443,25100000.0
2008-06-04 07:53:00,2.0443,2.0446,2.0443,2.0443,7300000.0
2008-06-04 07:54:00,2.0443,2.0444,2.044,2.0444,57900000.0
2008-06-04 07:55:00,2.0444,2.0444,2.0441,2.0443,51800000.0
2008-06-04 07:56:00,2.0444,2.0444,2.044,2.0441,41900000.0
2008-06-04 07:57:00,2.0442,2.0442,2.044,2.0442,18400000.0
2008-06-04 07:58:00,2.0444,2.0444,2.0441,2.0442,46300000.0
2008-06-04 07:59:00,2.0442,2.0444,2.044,2.0442,61300000.0
2008-06-04 08:00:00,2.0442,2.04435,2.0441,2.04435,38500000.0
2008-06-04 08:01:00,2.0444,2.0444,2.0441,2.0443,52900000.0
2008-06-04 08:02:00,2.0443,2.0444,2.0439,2.0439,29200000.0
2008-06-04 08:03:00,2.0439,2.044,2.0439,2.0439,52300000.0
2008-06-04 08:04:00,2.0439,2.0441,2.0435,2.0438,113500000.0
2008-06-04 08:05:00,2.0438,2.0438,2.0427,2.0432,168900000.0
2008-06-04 08:06:00,2.0432,2.0434,2.0419,2.04295,261800000.0
2008-06-04 08:07:00,2.043,2.0436,2.04275,2.0431,153200000.0
2008-06-04 08:08:00,2.0432,2.04335,2.0428,2.04305,75600000.0
2008-06-04 08:09:00,2.0429,2.0434,2.0422,2.0422,148600000.0
2008-06-04 08:10:00,2.0422,2.0431,2.0417,2.0427,115900000.0
2008-06-04 08:11:00,2.04275,2.0435,2.0423,2.043,123200000.0
2008-06-04 08:12:00,2.04335,2.04335,2.0426,2.0428,144000000.0
2008-06-04 08:13:00,2.0428,2.0431,2.0423,2.0423,72800000.0
2008-06-04 08:14:00,2.0423,2.0426,2.042,2.042,130900000.0
2008-06-04 08:15:00,2.042,2.0425,2.0418,2.0424,126400000.0
2008-06-04 08:16:00,2.04235,2.043,2.0422,2.0428,80200000.0
2008-06-04 08:17:00,2.0428,2.0433,2.0422,2.0433,153500000.0
2008-06-04 08:18:00,2.04325,2.0434,2.0426,2.0434,78300000.0
2008-06-04 08:19:00,2.0434,2.0434,2.04265,2.0427,60900000.0
2008-06-04 08:20:00,2.0427,2.04275,2.0425,2.0425,101800000.0
2008-06-04 08:21:00,2.0425,2.0427,2.0414,2.04195,103200000.0
2008-06-04 08:22:00,2.0418,2.0422,2.04155,2.042,139100000.0
2008-06-04 08:23:00,2.042,2.0424,2.041,2.0424,113300000.0
2008-06-04 08:24:00,2.0424,2.0426,2.0413,2.0418,164300000.0
2008-06-04 08:25:00,2.0418,2.0423,2.0417,2.0418,154500000.0
2008-06-04 08:26:00,2.0418,2.0427,2.0416,2.0419,191000000.0
2008-06-04 08:27:00,2.0419,2.0426,2.0418,2.0425,126200000.0
2008-06-04 08:28:00,2.0426,2.0426,2.0415,2.0421,168300000.0
2008-06-04 08:29:00,2.0421,2.0428,2.042,2.042,159500000.0
2008-06-04 08:30:00,2.042,2.0425,2.0413,2.0418,131200000.0
2008-06-04 08:31:00,2.0418,2.0421,2.0411,2.0411,138000000.0
2008-06-04 08:32:00,2.0412,2.0417,2.0409,2.0416,231200000.0
2008-06-04 08:33:00,2.0416,2.0416,2.0413,2.0415,113300000.0
2008-06-04 08:34:00,2.0415,2.0421,2.0415,2.0418,144000000.0
2008-06-04 08:35:00,2.0418,2.042,2.0416,2.042,103300000.0
2008-06-04 08:36:00,2.042,2.042,2.0413,2.0416,153400000.0
2008-06-04 08:37:00,2.0416,2.0418,2.0411,2.0416,108200000.0
2008-06-04 08:38:00,2.0416,2.0419,2.0415,2.0419,61400000.0
2008-06-04 08:39:00,2.0419,2.04205,2.0413,2.042,197500000.0
2008-06-04 08:40:00,2.042,2.042,2.0416,2.0417,84000000.0
2008-06-04 08:41:00,2.0417,2.0419,2.0416,2.0418,86600000.0
2008-06-04 08:42:00,2.0418,2.0419,2.0414,2.0418,80800000.0
2008-06-04 08:43:00,2.0418,2.042,2.0417,2.0419,51300000.0
2008-06-04 08:44:00,2.0419,2.0419,2.0415,2.0419,80100000.0
2008-06-04 08:45:00,2.0419,2.0421,2.0417,2.0421,44700000.0
2008-06-04 08:46:00,2.0421,2.04245,2.0421,2.0424,65900000.0
2008-06-04 08:47:00,2.0424,2.0428,2.042,2.042,59500000.0
2008-06-04 08:48:00,2.042,2.0427,2.042,2.0423,74700000.0
2008-06-04 08:49:00,2.0423,2.0428,2.04215,2.04245,57200000.0
2008-06-04 08:50:00,2.0422,2.0426,2.0421,2.04245,63400000.0
2008-06-04 08:51:00,2.0425,2.04285,2.04205,2.0425,62900000.0
2008-06-04 08:52:00,2.0425,2.0428,2.04215,2.0425,67300000.0
2008-06-04 08:53:00,2.04255,2.0431,2.0424,2.0427,97500000.0
2008-06-04 08:54:00,2.0426,2.0428,2.0418,2.0421,151700000.0
2008-06-04 08:55:00,2.0421,2.0426,2.0417,2.0423,122500000.0
2008-06-04 08:56:00,2.0423,2.0424,2.04195,2.04205,65600000.0
2008-06-04 08:57:00,2.0421,2.0429,2.042,2.04245,77000000.0
2008-06-04 08:58:00,2.0424,2.0425,2.0421,2.0422,86400000.0
2008-06-04 08:59:00,2.0422,2.0423,2.04115,2.04125,122100000.0
2008-06-04 09:00:00,2.04125,2.0416,2.04105,2.04105,114100000.0
2008-06-04 09:01:00,2.0411,2.0417,2.04095,2.04105,134700000.0
2008-06-04 09:02:00,2.0411,2.0414,2.0402,2.041,118600000.0
2008-06-04 09:03:00,2.041,2.0413,2.0406,2.0409,141100000.0
2008-06-04 09:04:00,2.04085,2.0415,2.0408,2.0415,100900000.0
2008-06-04 09:05:00,2.0415,2.04155,2.04055,2.04055,104800000.0
2008-06-04 09:06:00,2.04055,2.04165,2.0405,2.04145,112700000.0
2008-06-04 09:07:00,2.04145,2.04175,2.041,2.04135,81700000.0
2008-06-04 09:08:00,2.04135,2.04155,2.04055,2.0406,133400000.0
2008-06-04 09:09:00,2.0405,2.0405,2.03955,2.04,89700000.0
2008-06-04 09:10:00,2.0399,2.04045,2.03965,2.04015,40600000.0
2008-06-04 09:11:00,2.0402,2.04025,2.0395,2.0397,98800000.0
2008-06-04 09:12:00,2.03975,2.04,2.03905,2.03915,66800000.0
2008-06-04 09:13:00,2.03915,2.03915,2.0386,2.039,28300000.0
2008-06-04 09:14:00,2.03905,2.03945,2.03905,2.03935,17300000.0
2008-06-04 09:15:00,2.03935,2.04055,2.03925,2.0396,47900000.0
2008-06-04 09:16:00,2.03955,2.0409,2.0391,2.0404,84700000.0
2008-06-04 09:17:00,2.04035,2.0408,2.03965,2.04055,65600000.0
2008-06-04 09:18:00,2.04055,2.0407,2.03985,2.0405,63200000.0
2008-06-04 09:19:00,2.0405,2.04165,2.04045,2.041,38000000.0
2008-06-04 09:20:00,2.04085,2.0422,2.0408,2.04185,27600000.0
2008-06-04 09:21:00,2.04175,2.04185,2.0405,2.0405,37800000.0
2008-06-04 09:22:00,2.0405,2.0408,2.04025,2.0405,73400000.0
2008-06-04 09:23:00,2.0405,2.0407,2.0399,2.0401,69600000.0
2008-06-04 09:24:00,2.0401,2.0403,2.03965,2.04,68300000.0
2008-06-04 09:25:00,2.04,2.0402,2.0396,2.04,41240000.0
2008-06-04 09:26:00,2.0401,2.0403,2.0398,2.0401,17040000.0
2008-06-04 09:27:00,2.0401,2.0407,2.0401,2.0407,18560000.0
2008-06-04 09:28:00,2.0406,2.041,2.04,2.0407,8320000.0
2008-06-04 09:29:00,2.0409,2.041,2.0407,2.0408,8640000.0
2008-06-04 09:30:00,2.0408,2.0415,2.04,2.0403,38640000.0
2008-06-04 09:31:00,2.0403,2.0411,2.0396,2.03975,63760000.0
2008-06-04 09:32:00,2.03985,2.0402,2.03935,2.0397,40740000.0
2008-06-04 09:33:00,2.0397,2.0405,2.0395,2.0404,54960000.0
2008-06-04 09:34:00,2.04035,2.04045,2.0395,2.0398,42660000.0
2008-06-04 09:35:00,2.0398,2.0398,2.0386,2.0389,88800000.0
2008-06-04 09:36:00,2.0387,2.039,2.038,2.03845,43200000.0
2008-06-04 09:37:00,2.0384,2.0388,2.0381,2.03825,47800000.0
2008-06-04 09:38:00,2.0383,2.0387,2.038,2.0384,22800000.0
2008-06-04 09:39:00,2.0385,2.0385,2.0372,2.03725,26300000.0
2008-06-04 09:40:00,2.0374,2.0379,2.0372,2.0376,29800000.0
2008-06-04 09:41:00,2.03755,2.0379,2.0368,2.0376,27700000.0
2008-06-04 09:42:00,2.0377,2.0377,2.0373,2.0374,10100000.0
2008-06-04 09:43:00,2.03735,2.0375,2.03675,2.03695,19100000.0
2008-06-04 09:44:00,2.0371,2.0372,2.0367,2.0368,18800000.0
2008-06-04 09:45:00,2.0369,2.037,2.0365,2.0368,22700000.0
2008-06-04 09:46:00,2.0368,2.0368,2.0361,2.0365,38300000.0
2008-06-04 09:47:00,2.0365,2.0365,2.036,2.0363,32900000.0
2008-06-04 09:48:00,2.0363,2.0367,2.03615,2.0367,30100000.0
2008-06-04 09:49:00,2.0368,2.037,2.0361,2.0366,42200000.0
2008-06-04 09:50:00,2.0366,2.037,2.0364,2.0369,38500000.0
2008-06-04 09:51:00,2.0369,2.0379,2.0369,2.0378,141200000.0
2008-06-04 09:52:00,2.0378,2.0385,2.0378,2.038,116000000.0
2008-06-04 09:53:00,2.0381,2.0387,2.0377,2.0379,94400000.0
2008-06-04 09:54:00,2.03805,2.0382,2.03755,2.0382,96000000.0
2008-06-04 09:55:00,2.0382,2.0382,2.03755,2.0379,63200000.0
2008-06-04 09:56:00,2.0379,2.0379,2.037,2.0374,97800000.0
2008-06-04 09:57:00,2.0374,2.03785,2.0374,2.03745,112600000.0
2008-06-04 09:58:00,2.0375,2.0378,2.037,2.0375,143900000.0
2008-06-04 09:59:00,2.0375,2.0375,2.03675,2.037,177000000.0
2008-06-04 10:00:00,2.037,2.03745,2.0368,2.0374,161400000.0
2008-06-04 10:01:00,2.0374,2.0376,2.0371,2.0374,134500000.0
2008-06-04 10:02:00,2.0373,2.0375,2.03715,2.0375,79500000.0
2008-06-04 10:03:00,2.03735,2.0375,2.0368,2.0368,105600000.0
2008-06-04 10:04:00,2.0368,2.0369,2.03595,2.036,108800000.0
2008-06-04 10:05:00,2.0359,2.0363,2.0359,2.0362,62400000.0
2008-06-04 10:06:00,2.0362,2.0366,2.0362,2.0362,56000000.0
2008-06-04 10:07:00,2.0362,2.0366,2.03605,2.0363,55200000.0
2008-06-04 10:08:00,2.0363,2.0365,2.0361,2.0362,36000000.0
2008-06-04 10:09:00,2.0362,2.0362,2.036,2.03605,52100000.0
2008-06-04 10:10:00,2.03605,2.0369,2.03605,2.0367,82400000.0
2008-06-04 10:11:00,2.0367,2.037,2.0364,2.0368,124800000.0
2008-06-04 10:12:00,2.0369,2.0375,2.0368,2.0373,92800000.0
2008-06-04 10:13:00,2.0374,2.0375,2.0371,2.0371,76800000.0
2008-06-04 10:14:00,2.0371,2.0374,2.037,2.0372,100000000.0
2008-06-04 10:15:00,2.0371,2.0371,2.0363,2.0363,96400000.0
2008-06-04 10:16:00,2.0363,2.03635,2.0359,2.0359,128000000.0
2008-06-04 10:17:00,2.0359,2.0362,2.03575,2.0362,86400000.0
2008-06-04 10:18:00,2.036,2.0361,2.0356,2.0357,75600000.0
2008-06-04 10:19:00,2.0357,2.0357,2.03525,2.0355,61000000.0
2008-06-04 10:20:00,2.03555,2.0357,2.0354,2.03555,23800000.0
2008-06-04 10:21:00,2.03555,2.03555,2.0354,2.0354,8900000.0
2008-06-04 10:22:00,2.03545,2.0357,2.03545,2.0357,19000000.0
2008-06-04 10:23:00,2.0356,2.0356,2.0343,2.0344,91100000.0
2008-06-04 10:24:00,2.0342,2.0344,2.03295,2.033,135500000.0
2008-06-04 10:25:00,2.033,2.0342,2.03275,2.0338,116000000.0
2008-06-04 10:26:00,2.0338,2.0345,2.0329,2.0331,90300000.0
2008-06-04 10:27:00,2.0331,2.034,2.0331,2.0335,105300000.0
2008-06-04 10:28:00,2.0335,2.0337,2.0319,2.0328,120100000.0
2008-06-04 10:29:00,2.0328,2.0332,2.03255,2.0327,134200000.0
2008-06-04 10:30:00,2.0328,2.0328,2.0291,2.03,159800000.0
2008-06-04 10:31:00,2.0302,2.0312,2.03015,2.03105,140800000.0
2008-06-04 10:32:00,2.0312,2.0314,2.0307,2.031,156000000.0
2008-06-04 10:33:00,2.031,2.03195,2.031,2.0314,163200000.0
2008-06-04 10:34:00,2.0314,2.0317,2.031,2.0314,151600000.0
2008-06-04 10:35:00,2.0314,2.0315,2.0307,2.0311,131200000.0
2008-06-04 10:36:00,2.0311,2.0323,2.0309,2.03215,124000000.0
2008-06-04 10:37:00,2.0322,2.0329,2.0322,2.0327,59400000.0
2008-06-04 10:38:00,2.0325,2.0333,2.0322,2.0333,94200000.0
2008-06-04 10:39:00,2.0333,2.0337,2.0329,2.0333,104400000.0
2008-06-04 10:40:00,2.0333,2.0339,2.0331,2.03355,108000000.0
2008-06-04 10:41:00,2.0336,2.0338,2.033,2.0336,95200000.0
2008-06-04 10:42:00,2.0336,2.0338,2.03315,2.03345,59200000.0
2008-06-04 10:43:00,2.0334,2.0343,2.0334,2.0336,92800000.0
2008-06-04 10:44:00,2.0337,2.0338,2.0331,2.0332,59200000.0
2008-06-04 10:45:00,2.0332,2.0335,2.0329,2.0335,75600000.0
2008-06-04 10:46:00,2.0333,2.03355,2.0331,2.0332,73000000.0
2008-06-04 10:47:00,2.0332,2.0333,2.0321,2.0324,90600000.0
2008-06-04 10:48:00,2.0323,2.033,2.0321,2.03275,104900000.0
2008-06-04 10:49:00,2.0327,2.0331,2.0325,2.0327,76800000.0
2008-06-04 10:50:00,2.0327,2.0327,2.0321,2.0326,59400000.0
2008-06-04 10:51:00,2.0324,2.0328,2.0321,2.0323,96000000.0
2008-06-04 10:52:00,2.0323,2.0323,2.031,2.0311,149600000.0
2008-06-04 10:53:00,2.0311,2.0323,2.0309,2.0318,379800000.0
2008-06-04 10:54:00,2.0318,2.0318,2.0311,2.0313,299400000.0
2008-06-04 10:55:00,2.0313,2.0321,2.0309,2.0317,416400000.0
2008-06-04 10:56:00,2.0317,2.0326,2.0316,2.0324,411900000.0
2008-06-04 10:57:00,2.0325,2.0331,2.032,2.0322,357100000.0
2008-06-04 10:58:00,2.0322,2.0328,2.032,2.03275,91000000.0
2008-06-04 10:59:00,2.03275,2.0332,2.0326,2.0327,48800000.0
2008-06-04 11:00:00,2.0327,2.03475,2.0326,2.03415,222100000.0
2008-06-04 11:01:00,2.03415,2.0343,2.03305,2.034,86400000.0
2008-06-04 11:02:00,2.0339,2.03435,2.0327,2.0329,80000000.0
2008-06-04 11:03:00,2.0329,2.03315,2.0312,2.0317,110400000.0
2008-06-04 11:04:00,2.0317,2.03255,2.0316,2.03215,64800000.0
2008-06-04 11:05:00,2.03205,2.03255,2.0318,2.03245,94500000.0
2008-06-04 11:06:00,2.0325,2.03305,2.03205,2.0328,121100000.0
2008-06-04 11:07:00,2.0327,2.03345,2.032,2.032,87600000.0
2008-06-04 11:08:00,2.032,2.03285,2.0316,2.03285,84100000.0
2008-06-04 11:09:00,2.03285,2.0339,2.03265,2.0335,97000000.0
2008-06-04 11:10:00,2.03345,2.0342,2.03335,2.0339,89400000.0
2008-06-04 11:11:00,2.0338,2.034,2.0332,2.0337,94000000.0
2008-06-04 11:12:00,2.0336,2.03405,2.0336,2.03375,76200000.0
2008-06-04 11:13:00,2.03375,2.03465,2.03375,2.0341,98900000.0
2008-06-04 11:14:00,2.0341,2.03445,2.0337,2.0341,91800000.0
2008-06-04 11:15:00,2.03405,2.03415,2.0333,2.0335,66850000.0
2008-06-04 11:16:00,2.0334,2.0342,2.03325,2.0338,80000000.0
2008-06-04 11:17:00,2.03385,2.03425,2.0337,2.03425,56500000.0
2008-06-04 11:18:00,2.03435,2.03455,2.03365,2.03385,58800000.0
2008-06-04 11:19:00,2.03385,2.03435,2.03385,2.0342,70650000.0
2008-06-04 11:20:00,2.0342,2.03425,2.03395,2.03405,11200000.0
2008-06-04 11:21:00,2.0341,2.03415,2.0333,2.0334,51500000.0
2008-06-04 11:22:00,2.0333,2.0333,2.0328,2.0328,50150000.0
2008-06-04 11:23:00,2.0329,2.0332,2.0328,2.0332,43650000.0
2008-06-04 11:24:00,2.0332,2.03345,2.0329,2.0329,56500000.0
2008-06-04 11:25:00,2.03295,2.0338,2.0329,2.0336,71450000.0
2008-06-04 11:26:00,2.0336,2.0336,2.03315,2.03335,62650000.0
2008-06-04 11:27:00,2.0335,2.0335,2.03305,2.0331,26000000.0
2008-06-04 11:28:00,2.03305,2.0331,2.0324,2.0327,42350000.0
2008-06-04 11:29:00,2.03265,2.03265,2.0319,2.0324,50250000.0
2008-06-04 11:30:00,2.03245,2.0326,2.0321,2.0324,38250000.0
2008-06-04 11:31:00,2.0325,2.0329,2.0323,2.0328,21400000.0
2008-06-04 11:32:00,2.0327,2.0332,2.0324,2.0331,32300000.0
2008-06-04 11:33:00,2.0328,2.0329,2.0326,2.0328,29850000.0
2008-06-04 11:34:00,2.03285,2.033,2.0325,2.0326,40750000.0
2008-06-04 11:35:00,2.03255,2.0331,2.0324,2.0329,39400000.0
2008-06-04 11:36:00,2.0329,2.0334,2.0325,2.0327,58800000.0
2008-06-04 11:37:00,2.0327,2.0329,2.0322,2.0325,75100000.0
2008-06-04 11:38:00,2.0326,2.033,2.0319,2.03195,47750000.0
2008-06-04 11:39:00,2.03205,2.0323,2.03185,2.0323,26400000.0
2008-06-04 11:40:00,2.0322,2.0324,2.0318,2.03205,31750000.0
2008-06-04 11:41:00,2.03215,2.0323,2.0318,2.0322,32200000.0
2008-06-04 11:42:00,2.0321,2.0323,2.0316,2.0316,26300000.0
2008-06-04 11:43:00,2.0317,2.032,2.03115,2.03135,13000000.0
2008-06-04 11:44:00,2.03135,2.0316,2.0313,2.0315,14700000.0
2008-06-04 11:45:00,2.0315,2.0315,2.0305,2.0311,37000000.0
2008-06-04 11:46:00,2.0311,2.0312,2.0306,2.0307,16150000.0
2008-06-04 11:47:00,2.0307,2.0312,2.0304,2.031,27150000.0
2008-06-04 11:48:00,2.031,2.0313,2.0307,2.0312,46800000.0
2008-06-04 11:49:00,2.0312,2.03135,2.0306,2.03095,57700000.0
2008-06-04 11:50:00,2.031,2.03125,2.0308,2.0312,17750000.0
2008-06-04 11:51:00,2.0313,2.0316,2.031,2.03125,38800000.0
2008-06-04 11:52:00,2.03125,2.0321,2.03125,2.0321,32250000.0
2008-06-04 11:53:00,2.0322,2.0326,2.0321,2.03235,50000000.0
2008-06-04 11:54:00,2.0323,2.03235,2.03115,2.0313,38550000.0
2008-06-04 11:55:00,2.0311,2.0319,2.0311,2.0317,49150000.0
2008-06-04 11:56:00,2.0318,2.0318,2.0312,2.03125,35550000.0
2008-06-04 11:57:00,2.03135,2.0318,2.031,2.0313,34200000.0
2008-06-04 11:58:00,2.0313,2.0313,2.0306,2.0307,25950000.0
2008-06-04 11:59:00,2.0307,2.0312,2.0305,2.031,34350000.0
2008-06-04 12:00:00,2.0311,2.0316,2.0311,2.0313,29300000.0
2008-06-04 12:01:00,2.0312,2.0318,2.0312,2.0316,27900000.0
2008-06-04 12:02:00,2.0316,2.0317,2.0306,2.0307,31900000.0
2008-06-04 12:03:00,2.03055,2.0317,2.03055,2.0312,37150000.0
2008-06-04 12:04:00,2.031,2.0317,2.031,2.0316,46350000.0
2008-06-04 12:05:00,2.0316,2.0321,2.0316,2.0317,25750000.0
2008-06-04 12:06:00,2.0317,2.0323,2.0315,2.0323,55950000.0
2008-06-04 12:07:00,2.0323,2.0323,2.0315,2.0315,33900000.0
2008-06-04 12:08:00,2.0315,2.032,2.0314,2.0316,58800000.0
2008-06-04 12:09:00,2.03155,2.0319,2.0314,2.0316,48850000.0
2008-06-04 12:10:00,2.0315,2.0324,2.0314,2.0322,57950000.0
2008-06-04 12:11:00,2.0322,2.0323,2.03135,2.03135,34000000.0
2008-06-04 12:12:00,2.0312,2.0313,2.0304,2.03055,63200000.0
2008-06-04 12:13:00,2.0305,2.0311,2.03035,2.0311,36600000.0
2008-06-04 12:14:00,2.0311,2.0313,2.0309,2.0309,29150000.0
2008-06-04 12:15:00,2.0309,2.0312,2.0304,2.03045,26950000.0
2008-06-04 12:16:00,2.03055,2.03075,2.0299,2.0307,42000000.0
2008-06-04 12:17:00,2.0307,2.0311,2.0306,2.0307,16200000.0
2008-06-04 12:18:00,2.0306,2.0309,2.0304,2.0309,22650000.0
2008-06-04 12:19:00,2.0307,2.031,2.0307,2.0309,7000000.0
2008-06-04 12:20:00,2.0309,2.0315,2.0309,2.0313,25600000.0
2008-06-04 12:21:00,2.0313,2.0313,2.031,2.0313,17050000.0
2008-06-04 12:22:00,2.0311,2.0313,2.03075,2.0312,39450000.0
2008-06-04 12:23:00,2.0312,2.0316,2.0312,2.0315,29750000.0
2008-06-04 12:24:00,2.0315,2.0317,2.0314,2.0317,12600000.0
2008-06-04 12:25:00,2.0317,2.0317,2.0314,2.0316,9900000.0
2008-06-04 12:26:00,2.0316,2.0317,2.03145,2.03145,5700000.0
2008-06-04 12:27:00,2.0315,2.0319,2.03145,2.0319,35000000.0
2008-06-04 12:28:00,2.0317,2.0323,2.03165,2.03165,40450000.0
2008-06-04 12:29:00,2.0317,2.0319,2.0315,2.0319,25650000.0
2008-06-04 12:30:00,2.0321,2.0323,2.0316,2.0322,43900000.0
2008-06-04 12:31:00,2.0322,2.03225,2.0317,2.03175,22600000.0
2008-06-04 12:32:00,2.03175,2.0319,2.0317,2.0319,23700000.0
2008-06-04 12:33:00,2.0319,2.0321,2.0317,2.0319,38050000.0
2008-06-04 12:34:00,2.032,2.0325,2.03175,2.0321,60200000.0
2008-06-04 12:35:00,2.0322,2.0322,2.0318,2.0318,29300000.0
2008-06-04 12:36:00,2.03175,2.0319,2.0314,2.0318,49000000.0
2008-06-04 12:37:00,2.0318,2.032,2.0316,2.032,17550000.0
2008-06-04 12:38:00,2.032,2.032,2.0309,2.0315,48550000.0
2008-06-04 12:39:00,2.0316,2.0324,2.0315,2.0322,11700000.0
2008-06-04 12:40:00,2.03195,2.0323,2.0314,2.0316,53700000.0
2008-06-04 12:41:00,2.0316,2.0318,2.0309,2.0318,71900000.0
2008-06-04 12:42:00,2.03165,2.03165,2.0311,2.03115,13300000.0
2008-06-04 12:43:00,2.03115,2.0313,2.03065,2.031,60150000.0
2008-06-04 12:44:00,2.03095,2.0318,2.03085,2.0312,44850000.0
2008-06-04 12:45:00,2.0312,2.03145,2.03105,2.0314,44500000.0
2008-06-04 12:46:00,2.0314,2.0314,2.0313,2.0313,6300000.0
2008-06-04 12:47:00,2.0313,2.0314,2.031,2.0312,25000000.0
2008-06-04 12:48:00,2.0312,2.0315,2.03105,2.03115,29500000.0
2008-06-04 12:49:00,2.0312,2.0315,2.0309,2.0313,69750000.0
2008-06-04 12:50:00,2.0313,2.03225,2.0309,2.0315,97350000.0
2008-06-04 12:51:00,2.0315,2.0325,2.03135,2.0324,76100000.0
2008-06-04 12:52:00,2.0324,2.0325,2.03165,2.03175,61850000.0
2008-06-04 12:53:00,2.03175,2.0318,2.0312,2.03145,55550000.0
2008-06-04 12:54:00,2.0314,2.0315,2.03105,2.03125,44050000.0
2008-06-04 12:55:00,2.0313,2.0315,2.0307,2.03085,60800000.0
2008-06-04 12:56:00,2.0308,2.0312,2.0308,2.0311,38500000.0
2008-06-04 12:57:00,2.0311,2.0323,2.0311,2.0323,61300000.0
2008-06-04 12:58:00,2.03235,2.0336,2.0323,2.03255,74450000.0
2008-06-04 12:59:00,2.03255,2.0329,2.0321,2.0327,54800000.0
2008-06-04 13:00:00,2.0325,2.0325,2.0314,2.0318,43100000.0
2008-06-04 13:01:00,2.0318,2.032,2.0312,2.0312,24000000.0
2008-06-04 13:02:00,2.03125,2.0317,2.0312,2.0317,30650000.0
2008-06-04 13:03:00,2.0317,2.0318,2.0313,2.03165,29950000.0
2008-06-04 13:04:00,2.03165,2.0324,2.0316,2.0318,54450000.0
2008-06-04 13:05:00,2.0318,2.0323,2.0314,2.0319,41450000.0
2008-06-04 13:06:00,2.03195,2.0328,2.03195,2.0328,27850000.0
2008-06-04 13:07:00,2.0328,2.0337,2.0326,2.0327,53750000.0
2008-06-04 13:08:00,2.0327,2.0329,2.0326,2.0326,22650000.0
2008-06-04 13:09:00,2.0326,2.0334,2.0324,2.0334,31000000.0
2008-06-04 13:10:00,2.0334,2.0335,2.0326,2.0328,65900000.0
2008-06-04 13:11:00,2.0328,2.0332,2.0325,2.0328,28100000.0
2008-06-04 13:12:00,2.0329,2.0332,2.03285,2.03305,20000000.0
2008-06-04 13:13:00,2.0331,2.0339,2.033,2.0337,46650000.0
2008-06-04 13:14:00,2.03365,2.034,2.0333,2.0339,28200000.0
2008-06-04 13:15:00,2.0339,2.0341,2.0331,2.0333,39450000.0
2008-06-04 13:16:00,2.0333,2.0338,2.03325,2.0335,41250000.0
2008-06-04 13:17:00,2.0335,2.0337,2.03335,2.03355,14400000.0
2008-06-04 13:18:00,2.0336,2.0337,2.0335,2.0337,19100000.0
2008-06-04 13:19:00,2.03325,2.0334,2.0329,2.033,22100000.0
2008-06-04 13:20:00,2.033,2.0332,2.0326,2.0326,17300000.0
2008-06-04 13:21:00,2.0326,2.0327,2.0323,2.0324,16650000.0
2008-06-04 13:22:00,2.0325,2.0328,2.03235,2.0327,19500000.0
2008-06-04 13:23:00,2.0327,2.0329,2.0326,2.0329,12850000.0
2008-06-04 13:24:00,2.0329,2.0329,2.0323,2.0324,14050000.0
2008-06-04 13:25:00,2.0324,2.0328,2.03155,2.0319,43550000.0
2008-06-04 13:26:00,2.0319,2.0323,2.0318,2.032,22950000.0
2008-06-04 13:27:00,2.03205,2.0325,2.03195,2.0322,27500000.0
2008-06-04 13:28:00,2.0322,2.0326,2.0319,2.03245,47350000.0
2008-06-04 13:29:00,2.03245,2.0327,2.0317,2.032,30500000.0
2008-06-04 13:30:00,2.032,2.0321,2.0316,2.0321,23800000.0
2008-06-04 13:31:00,2.0319,2.032,2.0312,2.0318,27850000.0
2008-06-04 13:32:00,2.032,2.032,2.0316,2.0316,30700000.0
2008-06-04 13:33:00,2.0316,2.0318,2.0315,2.0315,23050000.0
2008-06-04 13:34:00,2.0316,2.03165,2.03095,2.031,8450000.0
2008-06-04 13:35:00,2.0312,2.0313,2.03095,2.03125,16200000.0
2008-06-04 13:36:00,2.0313,2.0317,2.0313,2.0314,6400000.0
2008-06-04 13:37:00,2.0314,2.0315,2.0314,2.0315,3000000.0
2008-06-04 13:38:00,2.0315,2.0317,2.0313,2.03145,13750000.0
2008-06-04 13:39:00,2.0314,2.0315,2.0304,2.0306,19700000.0
2008-06-04 13:40:00,2.0306,2.0312,2.0304,2.0312,18750000.0
2008-06-04 13:41:00,2.0312,2.0314,2.03075,2.0311,44800000.0
2008-06-04 13:42:00,2.0312,2.0318,2.0311,2.0318,39700000.0
2008-06-04 13:43:00,2.0317,2.0318,2.0304,2.0315,40800000.0
2008-06-04 13:44:00,2.0317,2.0317,2.0309,2.0309,23750000.0
2008-06-04 13:45:00,2.03095,2.031,2.03045,2.031,27750000.0
2008-06-04 13:46:00,2.031,2.0315,2.0306,2.0307,29150000.0
2008-06-04 13:47:00,2.0307,2.0308,2.0306,2.0307,12550000.0
2008-06-04 13:48:00,2.0307,2.0308,2.0305,2.03075,13850000.0
2008-06-04 13:49:00,2.03075,2.031,2.02915,2.0296,64050000.0
2008-06-04 13:50:00,2.0296,2.02985,2.02935,2.02985,21100000.0
2008-06-04 13:51:00,2.0299,2.0309,2.02985,2.0307,28550000.0
2008-06-04 13:52:00,2.0307,2.0307,2.0297,2.03,30500000.0
2008-06-04 13:53:00,2.03,2.0303,2.0298,2.0301,32850000.0
2008-06-04 13:54:00,2.0299,2.0301,2.02985,2.0301,10450000.0
2008-06-04 13:55:00,2.0301,2.0301,2.0296,2.0299,44950000.0
2008-06-04 13:56:00,2.0299,2.0301,2.02945,2.0298,55100000.0
2008-06-04 13:57:00,2.03,2.0302,2.0296,2.0298,24100000.0
2008-06-04 13:58:00,2.0298,2.03,2.0296,2.03,13400000.0
2008-06-04 13:59:00,2.03,2.03,2.0297,2.0298,9500000.0
2008-06-04 14:00:00,2.0298,2.0298,2.0289,2.029,47100000.0
2008-06-04 14:01:00,2.029,2.0292,2.0283,2.0287,43400000.0
2008-06-04 14:02:00,2.0285,2.0288,2.0282,2.0282,43600000.0
2008-06-04 14:03:00,2.0282,2.0289,2.028,2.0286,42100000.0
2008-06-04 14:04:00,2.0286,2.0291,2.0285,2.0291,57650000.0
2008-06-04 14:05:00,2.0291,2.0292,2.0286,2.0289,59700000.0
2008-06-04 14:06:00,2.0289,2.0294,2.0286,2.0293,45500000.0
2008-06-04 14:07:00,2.0292,2.0294,2.0288,2.0288,19200000.0
2008-06-04 14:08:00,2.0288,2.029,2.0285,2.029,26000000.0
2008-06-04 14:09:00,2.0291,2.0292,2.029,2.02905,12700000.0
2008-06-04 14:10:00,2.0291,2.02925,2.029,2.02925,14900000.0
2008-06-04 14:11:00,2.0292,2.0296,2.029,2.029,48300000.0
2008-06-04 14:12:00,2.0288,2.029,2.0285,2.0285,50700000.0
2008-06-04 14:13:00,2.0285,2.0293,2.0285,2.0292,53800000.0
2008-06-04 14:14:00,2.0292,2.02925,2.0275,2.0275,103100000.0
2008-06-04 14:15:00,2.0277,2.0312,2.0276,2.0305,145750000.0
2008-06-04 14:16:00,2.0305,2.0314,2.0302,2.0313,89300000.0
2008-06-04 14:17:00,2.0311,2.0317,2.0304,2.0313,69900000.0
2008-06-04 14:18:00,2.0314,2.0321,2.03105,2.0319,92300000.0
2008-06-04 14:19:00,2.0321,2.0325,2.03105,2.0312,68350000.0
2008-06-04 14:20:00,2.0311,2.0321,2.0309,2.0315,97600000.0
2008-06-04 14:21:00,2.0315,2.0323,2.0315,2.0323,74650000.0
2008-06-04 14:22:00,2.0322,2.0327,2.032,2.0325,100450000.0
2008-06-04 14:23:00,2.0325,2.0325,2.0312,2.0318,96000000.0
2008-06-04 14:24:00,2.03185,2.03185,2.0312,2.0315,37700000.0
2008-06-04 14:25:00,2.0315,2.0322,2.03145,2.0317,72500000.0
2008-06-04 14:26:00,2.0317,2.032,2.031,2.0315,91850000.0
2008-06-04 14:27:00,2.0314,2.032,2.0311,2.0313,49950000.0
2008-06-04 14:28:00,2.0311,2.03195,2.0311,2.0316,34250000.0
2008-06-04 14:29:00,2.0316,2.03205,2.03125,2.0316,60650000.0
2008-06-04 14:30:00,2.0315,2.032,2.031,2.0318,105850000.0
2008-06-04 14:31:00,2.0318,2.03275,2.0317,2.03275,62950000.0
2008-06-04 14:32:00,2.0327,2.033,2.0323,2.0329,82150000.0
2008-06-04 14:33:00,2.0328,2.0342,2.03225,2.034,122400000.0
2008-06-04 14:34:00,2.03415,2.0342,2.0336,2.0337,54950000.0
2008-06-04 14:35:00,2.0339,2.0341,2.03285,2.03285,67150000.0
2008-06-04 14:36:00,2.033,2.0335,2.033,2.0331,55800000.0
2008-06-04 14:37:00,2.0331,2.0335,2.0325,2.0325,48400000.0
2008-06-04 14:38:00,2.0325,2.0329,2.0323,2.03255,60000000.0
2008-06-04 14:39:00,2.03255,2.03255,2.03005,2.0302,109150000.0
2008-06-04 14:40:00,2.0302,2.0308,2.03,2.0307,97350000.0
2008-06-04 14:41:00,2.0307,2.03105,2.03055,2.0307,63050000.0
2008-06-04 14:42:00,2.0308,2.031,2.0305,2.0307,57950000.0
2008-06-04 14:43:00,2.03055,2.03075,2.03,2.0301,80800000.0
2008-06-04 14:44:00,2.0303,2.0303,2.02955,2.0297,72100000.0
2008-06-04 14:45:00,2.0298,2.0303,2.0298,2.02985,52700000.0
2008-06-04 14:46:00,2.02995,2.03,2.0295,2.0297,84200000.0
2008-06-04 14:47:00,2.0296,2.0301,2.0296,2.02995,76800000.0
2008-06-04 14:48:00,2.0299,2.0304,2.0298,2.0299,82300000.0
2008-06-04 14:49:00,2.03,2.0303,2.0298,2.0301,81900000.0
2008-06-04 14:50:00,2.0301,2.0302,2.0295,2.0299,58500000.0
2008-06-04 14:51:00,2.0298,2.0301,2.0293,2.03,82850000.0
2008-06-04 14:52:00,2.03,2.0302,2.0296,2.0299,65850000.0
2008-06-04 14:53:00,2.03,2.0305,2.0295,2.0297,97150000.0
2008-06-04 14:54:00,2.0297,2.0298,2.0292,2.0295,79250000.0
2008-06-04 14:55:00,2.0296,2.0298,2.0289,2.0294,104900000.0
2008-06-04 14:56:00,2.0294,2.0298,2.0291,2.0296,90050000.0
2008-06-04 14:57:00,2.0296,2.0301,2.0292,2.0297,107500000.0
2008-06-04 14:58:00,2.0298,2.03,2.02935,2.0297,80500000.0
2008-06-04 14:59:00,2.02985,2.0306,2.0292,2.03045,77200000.0
2008-06-04 15:00:00,2.03055,2.0306,2.0298,2.03,91600000.0
2008-06-04 15:01:00,2.03,2.0312,2.03,2.0305,123800000.0
2008-06-04 15:02:00,2.0303,2.0311,2.0302,2.0309,109800000.0
2008-06-04 15:03:00,2.0309,2.0312,2.0305,2.0308,82550000.0
2008-06-04 15:04:00,2.0308,2.0308,2.0303,2.0305,67000000.0
2008-06-04 15:05:00,2.0305,2.03085,2.0302,2.0302,64300000.0
2008-06-04 15:06:00,2.0302,2.0305,2.0298,2.0298,56350000.0
2008-06-04 15:07:00,2.0298,2.0306,2.0298,2.03035,55900000.0
2008-06-04 15:08:00,2.03045,2.0306,2.03,2.0303,54000000.0
2008-06-04 15:09:00,2.0304,2.0305,2.0297,2.0299,55300000.0
2008-06-04 15:10:00,2.0298,2.0301,2.0296,2.0299,79500000.0
2008-06-04 15:11:00,2.0299,2.031,2.0298,2.031,58400000.0
2008-06-04 15:12:00,2.031,2.0312,2.03055,2.0309,81700000.0
2008-06-04 15:13:00,2.031,2.0312,2.0307,2.0308,56000000.0
2008-06-04 15:14:00,2.0308,2.031,2.03045,2.0309,90650000.0
2008-06-04 15:15:00,2.0308,2.0314,2.03065,2.031,44000000.0
2008-06-04 15:16:00,2.0309,2.0319,2.0309,2.03165,79650000.0
2008-06-04 15:17:00,2.0316,2.032,2.0315,2.03195,56500000.0
2008-06-04 15:18:00,2.0319,2.0323,2.0318,2.0321,47650000.0
2008-06-04 15:19:00,2.0321,2.0322,2.03175,2.0319,44600000.0
2008-06-04 15:20:00,2.0317,2.0318,2.0314,2.0315,48450000.0
2008-06-04 15:21:00,2.03155,2.0321,2.0315,2.03175,76900000.0
2008-06-04 15:22:00,2.0317,2.0325,2.0316,2.0323,53900000.0
2008-06-04 15:23:00,2.03235,2.0326,2.0322,2.0322,26250000.0
2008-06-04 15:24:00,2.03225,2.033,2.0322,2.0327,56700000.0
2008-06-04 15:25:00,2.0328,2.0334,2.0328,2.0334,49950000.0
2008-06-04 15:26:00,2.0335,2.0341,2.0334,2.034,49050000.0
2008-06-04 15:27:00,2.0337,2.0343,2.0335,2.0341,56850000.0
2008-06-04 15:28:00,2.0339,2.0344,2.0337,2.034,61100000.0
2008-06-04 15:29:00,2.034,2.034,2.0332,2.03375,63950000.0
2008-06-04 15:30:00,2.03375,2.0354,2.0336,2.0353,99450000.0
2008-06-04 15:31:00,2.0353,2.0353,2.0348,2.0351,86100000.0
2008-06-04 15:32:00,2.0351,2.0352,2.0343,2.0345,88700000.0
2008-06-04 15:33:00,2.0345,2.0357,2.0341,2.0356,96150000.0
2008-06-04 15:34:00,2.0356,2.0356,2.0349,2.0351,74750000.0
2008-06-04 15:35:00,2.03525,2.0358,2.0348,2.03545,118150000.0
2008-06-04 15:36:00,2.0355,2.036,2.0352,2.0356,109700000.0
2008-06-04 15:37:00,2.0356,2.036,2.0354,2.036,89500000.0
2008-06-04 15:38:00,2.036,2.036,2.0354,2.0356,74650000.0
2008-06-04 15:39:00,2.03565,2.0368,2.0354,2.0355,106750000.0
2008-06-04 15:40:00,2.0355,2.0367,2.0355,2.0364,126800000.0
2008-06-04 15:41:00,2.0364,2.0371,2.0363,2.0368,86000000.0
2008-06-04 15:42:00,2.0368,2.0381,2.0366,2.03735,112450000.0
2008-06-04 15:43:00,2.0375,2.0383,2.037,2.0377,159400000.0
2008-06-04 15:44:00,2.0377,2.0393,2.0377,2.03885,132900000.0
2008-06-04 15:45:00,2.03885,2.0396,2.0384,2.0385,138550000.0
2008-06-04 15:46:00,2.0386,2.0387,2.0375,2.0379,128150000.0
2008-06-04 15:47:00,2.0379,2.0388,2.0378,2.0385,86300000.0
2008-06-04 15:48:00,2.0385,2.039,2.03815,2.0385,86800000.0
2008-06-04 15:49:00,2.0385,2.0392,2.038,2.0381,115650000.0
2008-06-04 15:50:00,2.038,2.0389,2.038,2.0382,120850000.0
2008-06-04 15:51:00,2.0382,2.0388,2.03725,2.0373,99550000.0
2008-06-04 15:52:00,2.0374,2.0376,2.0364,2.037,87250000.0
2008-06-04 15:53:00,2.037,2.037,2.036,2.0362,114500000.0
2008-06-04 15:54:00,2.0362,2.0369,2.0356,2.0368,127000000.0
2008-06-04 15:55:00,2.037,2.037,2.0363,2.0366,86900000.0
2008-06-04 15:56:00,2.0367,2.0378,2.0364,2.0376,104500000.0
2008-06-04 15:57:00,2.0377,2.0378,2.0373,2.0375,108100000.0
2008-06-04 15:58:00,2.0376,2.0376,2.0372,2.0373,41100000.0
2008-06-04 15:59:00,2.0373,2.0373,2.0365,2.0373,131300000.0
2008-06-04 16:00:00,2.0369,2.03845,2.0366,2.038,145700000.0
2008-06-04 16:01:00,2.038,2.0383,2.0366,2.037,123900000.0
2008-06-04 16:02:00,2.037,2.0378,2.0367,2.0376,80300000.0
2008-06-04 16:03:00,2.0376,2.0382,2.0367,2.038,97000000.0
2008-06-04 16:04:00,2.0381,2.0381,2.0365,2.03725,98600000.0
2008-06-04 16:05:00,2.0373,2.0374,2.0353,2.0353,95900000.0
2008-06-04 16:06:00,2.0353,2.0359,2.0349,2.0355,88800000.0
2008-06-04 16:07:00,2.0355,2.0365,2.0351,2.0363,96700000.0
2008-06-04 16:08:00,2.0363,2.0363,2.0342,2.0344,132200000.0
2008-06-04 16:09:00,2.03445,2.0354,2.03435,2.0347,112800000.0
2008-06-04 16:10:00,2.0347,2.0353,2.0338,2.0339,96000000.0
2008-06-04 16:11:00,2.0338,2.0348,2.03365,2.0343,137780000.0
2008-06-04 16:12:00,2.0343,2.0345,2.0334,2.0339,124740000.0
2008-06-04 16:13:00,2.03395,2.0344,2.0334,2.034,171180000.0
2008-06-04 16:14:00,2.0342,2.0348,2.0337,2.0339,113900000.0
2008-06-04 16:15:00,2.0339,2.0343,2.0329,2.0334,72646000.0
2008-06-04 16:16:00,2.0334,2.0335,2.0324,2.0335,91600000.0
2008-06-04 16:17:00,2.0335,2.0343,2.0335,2.0342,51900000.0
2008-06-04 16:18:00,2.0342,2.0343,2.0339,2.0342,46000000.0
2008-06-04 16:19:00,2.0342,2.0344,2.03375,2.0339,85600000.0
2008-06-04 16:20:00,2.0338,2.0339,2.0329,2.0329,90000000.0
2008-06-04 16:21:00,2.0329,2.0337,2.03215,2.0326,97300000.0
2008-06-04 16:22:00,2.0326,2.0337,2.0326,2.03305,95900000.0
2008-06-04 16:23:00,2.0331,2.0335,2.0328,2.0329,90100000.0
2008-06-04 16:24:00,2.0329,2.034,2.0329,2.0337,84300000.0
2008-06-04 16:25:00,2.0337,2.0341,2.0336,2.0339,75200000.0
2008-06-04 16:26:00,2.0339,2.035,2.0337,2.0338,66900000.0
2008-06-04 16:27:00,2.0338,2.034,2.0331,2.0336,109800000.0
2008-06-04 16:28:00,2.0337,2.0338,2.0332,2.0334,111600000.0
2008-06-04 16:29:00,2.0334,2.0334,2.03275,2.033,82100000.0
2008-06-04 16:30:00,2.033,2.0337,2.033,2.0337,83200000.0
2008-06-04 16:31:00,2.0337,2.0338,2.0327,2.0327,64100000.0
2008-06-04 16:32:00,2.0327,2.0329,2.0321,2.0327,82900000.0
2008-06-04 16:33:00,2.0325,2.0328,2.0316,2.03175,107600000.0
2008-06-04 16:34:00,2.0319,2.0327,2.0317,2.0324,67700000.0
2008-06-04 16:35:00,2.0325,2.033,2.0316,2.033,154800000.0
2008-06-04 16:36:00,2.033,2.0341,2.0328,2.0338,124300000.0
2008-06-04 16:37:00,2.0338,2.0351,2.0335,2.03475,120400000.0
2008-06-04 16:38:00,2.0348,2.0354,2.0337,2.0348,120300000.0
2008-06-04 16:39:00,2.0348,2.035,2.0328,2.0332,154600000.0
2008-06-04 16:40:00,2.0332,2.0337,2.0324,2.0325,11800000.0
2008-06-04 16:41:00,2.0325,2.0335,2.032,2.0324,12700000.0
2008-06-04 16:42:00,2.0324,2.0336,2.0319,2.0323,10200000.0
2008-06-04 16:43:00,2.0323,2.0338,2.0323,2.0333,11900000.0
2008-06-04 16:44:00,2.0333,2.0338,2.0324,2.033,35300000.0
2008-06-04 16:45:00,2.0331,2.0337,2.0325,2.0328,18900000.0
2008-06-04 16:46:00,2.0328,2.033,2.0321,2.0321,16200000.0
2008-06-04 16:47:00,2.0321,2.033,2.0317,2.0326,13600000.0
2008-06-04 16:48:00,2.0328,2.0331,2.0322,2.0326,16400000.0
2008-06-04 16:49:00,2.0326,2.0331,2.032,2.0329,22000000.0
2008-06-04 16:50:00,2.0328,2.0332,2.0324,2.0324,17500000.0
2008-06-04 16:51:00,2.0324,2.0333,2.0322,2.0329,10300000.0
2008-06-04 16:52:00,2.0329,2.0339,2.0329,2.0339,9400000.0
2008-06-04 16:53:00,2.0341,2.0346,2.0337,2.0344,20400000.0
2008-06-04 16:54:00,2.0344,2.0346,2.0333,2.0337,18100000.0
2008-06-04 16:55:00,2.0337,2.0343,2.0336,2.0339,18500000.0
2008-06-04 16:56:00,2.0339,2.0344,2.0338,2.0339,11100000.0
2008-06-04 16:57:00,2.034,2.0353,2.0339,2.0347,48100000.0
2008-06-04 16:58:00,2.0347,2.0353,2.0344,2.0344,12700000.0
2008-06-04 16:59:00,2.0344,2.0345,2.0329,2.0333,15900000.0
2008-06-04 17:00:00,2.0333,2.0335,2.0328,2.0328,9200000.0
2008-06-04 17:01:00,2.033,2.0334,2.0326,2.0329,22600000.0
2008-06-04 17:02:00,2.0329,2.0332,2.0323,2.0329,10300000.0
2008-06-04 17:03:00,2.0329,2.0334,2.0324,2.033,9700000.0
2008-06-04 17:04:00,2.033,2.0335,2.033,2.033,10500000.0
2008-06-04 17:05:00,2.033,2.0338,2.0329,2.0334,27800000.0
2008-06-04 17:06:00,2.0334,2.0342,2.0334,2.0339,6200000.0
2008-06-04 17:07:00,2.0339,2.0346,2.0335,2.0336,22900000.0
2008-06-04 17:08:00,2.0336,2.0344,2.0335,2.0342,9500000.0
2008-06-04 17:09:00,2.0342,2.0353,2.0339,2.0349,10100000.0
2008-06-04 17:10:00,2.0349,2.0355,2.0345,2.0355,8900000.0
2008-06-04 17:11:00,2.0353,2.0361,2.035,2.0355,26700000.0
2008-06-04 17:12:00,2.0355,2.036,2.035,2.0359,20300000.0
2008-06-04 17:13:00,2.0359,2.0363,2.0357,2.0359,14100000.0
2008-06-04 17:14:00,2.0359,2.0361,2.0351,2.0355,70700000.0
2008-06-04 17:15:00,2.0354,2.036,2.0354,2.0356,6500000.0
2008-06-04 17:16:00,2.0358,2.0366,2.0358,2.0366,5900000.0
2008-06-04 17:17:00,2.0366,2.0367,2.0359,2.0363,35400000.0
2008-06-04 17:18:00,2.0363,2.0367,2.0361,2.0362,18500000.0
2008-06-04 17:19:00,2.0362,2.0365,2.0356,2.0363,15200000.0
2008-06-04 17:20:00,2.0365,2.0374,2.0363,2.0366,9100000.0
2008-06-04 17:21:00,2.0366,2.0373,2.0365,2.0367,18900000.0
2008-06-04 17:22:00,2.0369,2.0372,2.0367,2.037,6400000.0
2008-06-04 17:23:00,2.0372,2.0381,2.037,2.0378,37800000.0
2008-06-04 17:24:00,2.0376,2.0377,2.0367,2.0374,47400000.0
2008-06-04 17:25:00,2.0374,2.0375,2.0369,2.0375,27600000.0
2008-06-04 17:26:00,2.0377,2.0383,2.03705,2.0376,80800000.0
2008-06-04 17:27:00,2.0376,2.038,2.0367,2.0368,33200000.0
2008-06-04 17:28:00,2.0368,2.0368,2.0357,2.0361,92100000.0
2008-06-04 17:29:00,2.036,2.0365,2.0357,2.0359,26600000.0
2008-06-04 17:30:00,2.036,2.0366,2.0359,2.0362,9700000.0
2008-06-04 17:31:00,2.0363,2.0364,2.0359,2.0362,16000000.0
2008-06-04 17:32:00,2.0363,2.0365,2.0361,2.0365,5100000.0
2008-06-04 17:33:00,2.0363,2.0367,2.0361,2.0361,14000000.0
2008-06-04 17:34:00,2.03595,2.0363,2.0357,2.0357,35200000.0
2008-06-04 17:35:00,2.0356,2.036,2.0356,2.0357,5100000.0
2008-06-04 17:36:00,2.0357,2.0359,2.0352,2.0355,15400000.0
2008-06-04 17:37:00,2.0355,2.0361,2.0355,2.036,37100000.0
2008-06-04 17:38:00,2.036,2.0364,2.0359,2.0361,14300000.0
2008-06-04 17:39:00,2.0361,2.0361,2.0351,2.0351,27700000.0
2008-06-04 17:40:00,2.0351,2.0362,2.0349,2.036,21700000.0
2008-06-04 17:41:00,2.036,2.036,2.0354,2.0354,24900000.0
2008-06-04 17:42:00,2.0356,2.0356,2.035,2.035,12300000.0
2008-06-04 17:43:00,2.035,2.0353,2.0349,2.0349,6800000.0
2008-06-04 17:44:00,2.0347,2.0349,2.0345,2.0346,16650000.0
2008-06-04 17:45:00,2.0346,2.0349,2.0345,2.0345,7850000.0
2008-06-04 17:46:00,2.0345,2.035,2.0345,2.035,4900000.0
2008-06-04 17:47:00,2.0348,2.0351,2.0345,2.0347,7350000.0
2008-06-04 17:48:00,2.0347,2.0349,2.0343,2.03475,8600000.0
2008-06-04 17:49:00,2.0347,2.0351,2.0343,2.0345,5300000.0
2008-06-04 17:50:00,2.0345,2.0349,2.03395,2.0342,8700000.0
2008-06-04 17:51:00,2.0343,2.0349,2.0341,2.0346,11700000.0
2008-06-04 17:52:00,2.0346,2.0351,2.0344,2.0348,10350000.0
2008-06-04 17:53:00,2.0347,2.0348,2.0341,2.0347,13200000.0
2008-06-04 17:54:00,2.0349,2.0349,2.0343,2.0347,30350000.0
2008-06-04 17:55:00,2.0348,2.0353,2.03475,2.0349,29150000.0
2008-06-04 17:56:00,2.0349,2.0349,2.03395,2.0341,47500000.0
2008-06-04 17:57:00,2.034,2.0342,2.0338,2.034,10200000.0
2008-06-04 17:58:00,2.034,2.0346,2.0337,2.034,25150000.0
2008-06-04 17:59:00,2.034,2.0345,2.034,2.0344,17900000.0
2008-06-04 18:00:00,2.0346,2.0346,2.0341,2.0342,7950000.0
2008-06-04 18:01:00,2.034,2.034,2.0332,2.0336,30550000.0
2008-06-04 18:02:00,2.03365,2.0339,2.0332,2.0339,3450000.0
2008-06-04 18:03:00,2.0338,2.0338,2.0332,2.0333,7200000.0
2008-06-04 18:04:00,2.0333,2.0339,2.033,2.0336,15700000.0
2008-06-04 18:05:00,2.0338,2.0339,2.0335,2.0338,3900000.0
2008-06-04 18:06:00,2.0338,2.0345,2.0338,2.0345,5600000.0
2008-06-04 18:07:00,2.0345,2.0348,2.0343,2.0344,7800000.0
2008-06-04 18:08:00,2.03425,2.0344,2.0341,2.0344,3450000.0
2008-06-04 18:09:00,2.0344,2.0344,2.0338,2.0343,2450000.0
2008-06-04 18:10:00,2.0343,2.0349,2.0341,2.0343,5350000.0
2008-06-04 18:11:00,2.03435,2.0349,2.03435,2.0348,5100000.0
2008-06-04 18:12:00,2.0348,2.0348,2.0345,2.0346,3900000.0
2008-06-04 18:13:00,2.0346,2.0354,2.0345,2.035,8750000.0
2008-06-04 18:14:00,2.035,2.03515,2.03445,2.0351,11500000.0
2008-06-04 18:15:00,2.0353,2.0353,2.0348,2.0352,3550000.0
2008-06-04 18:16:00,2.0352,2.0355,2.0349,2.03515,9200000.0
2008-06-04 18:17:00,2.0352,2.0354,2.0348,2.0349,7400000.0
2008-06-04 18:18:00,2.0349,2.0352,2.0349,2.0352,3600000.0
2008-06-04 18:19:00,2.0352,2.0355,2.0352,2.0352,2100000.0
2008-06-04 18:20:00,2.0352,2.0358,2.0352,2.0357,3700000.0
2008-06-04 18:21:00,2.0355,2.0357,2.0352,2.0356,9800000.0
2008-06-04 18:22:00,2.0356,2.036,2.0352,2.0358,11850000.0
2008-06-04 18:23:00,2.0358,2.0362,2.0356,2.0357,4800000.0
2008-06-04 18:24:00,2.0357,2.0358,2.0352,2.0355,5900000.0
2008-06-04 18:25:00,2.0355,2.0359,2.0353,2.0357,5000000.0
2008-06-04 18:26:00,2.0357,2.0357,2.0355,2.0356,1700000.0
2008-06-04 18:27:00,2.0353,2.03555,2.0352,2.0353,47670000.0
2008-06-04 18:28:00,2.0353,2.0356,2.0351,2.0355,127700000.0
2008-06-04 18:29:00,2.0354,2.0354,2.03415,2.0342,146800000.0
2008-06-04 18:30:00,2.0343,2.0356,2.0343,2.0353,141200000.0
2008-06-04 18:31:00,2.0354,2.0361,2.0353,2.0357,157600000.0
2008-06-04 18:32:00,2.0357,2.0363,2.0357,2.0361,94800000.0
2008-06-04 18:33:00,2.0361,2.0362,2.0351,2.0351,170100000.0
2008-06-04 18:34:00,2.0351,2.0359,2.0351,2.03575,54500000.0
2008-06-04 18:35:00,2.0357,2.036,2.0354,2.03595,117900000.0
2008-06-04 18:36:00,2.03595,2.0362,2.0344,2.0347,173200000.0
2008-06-04 18:37:00,2.0347,2.0347,2.03265,2.0328,193100000.0
2008-06-04 18:38:00,2.0328,2.034,2.0328,2.0337,202000000.0
2008-06-04 18:39:00,2.0337,2.0346,2.0336,2.0346,188600000.0
2008-06-04 18:40:00,2.0345,2.0346,2.0335,2.0335,147500000.0
2008-06-04 18:41:00,2.0335,2.0348,2.0334,2.0345,174900000.0
2008-06-04 18:42:00,2.0345,2.0346,2.0332,2.0336,261800000.0
2008-06-04 18:43:00,2.0336,2.0345,2.0336,2.0342,253300000.0
2008-06-04 18:44:00,2.0342,2.0343,2.0338,2.0342,134900000.0
2008-06-04 18:45:00,2.0343,2.0352,2.034,2.0348,165300000.0
2008-06-04 18:46:00,2.0347,2.035,2.0346,2.0349,95400000.0
2008-06-04 18:47:00,2.0348,2.0348,2.03435,2.0345,121100000.0
2008-06-04 18:48:00,2.0345,2.0346,2.03415,2.03415,64400000.0
2008-06-04 18:49:00,2.0341,2.0341,2.0333,2.0335,101900000.0
2008-06-04 18:50:00,2.0336,2.035,2.0336,2.0347,82700000.0
2008-06-04 18:51:00,2.0348,2.0351,2.0344,2.035,74700000.0
2008-06-04 18:52:00,2.035,2.0353,2.0341,2.0347,223200000.0
2008-06-04 18:53:00,2.0347,2.0354,2.0343,2.0347,124700000.0
2008-06-04 18:54:00,2.0347,2.0348,2.0343,2.0347,40900000.0
2008-06-04 18:55:00,2.0345,2.0346,2.0333,2.0337,240600000.0
2008-06-04 18:56:00,2.0337,2.034,2.0323,2.0323,199100000.0
2008-06-04 18:57:00,2.0323,2.0334,2.032,2.033,183100000.0
2008-06-04 18:58:00,2.0329,2.0331,2.0324,2.0329,290500000.0
2008-06-04 18:59:00,2.0329,2.0329,2.0322,2.0323,209300000.0
2008-06-04 19:00:00,2.0323,2.0336,2.0322,2.0334,204600000.0
2008-06-04 19:01:00,2.0334,2.0342,2.0333,2.0342,187600000.0
2008-06-04 19:02:00,2.0342,2.0349,2.034,2.0346,151300000.0
2008-06-04 19:03:00,2.0346,2.0348,2.0343,2.0346,341000000.0
2008-06-04 19:04:00,2.0345,2.0346,2.0341,2.0342,173100000.0
2008-06-04 19:05:00,2.0341,2.0344,2.0339,2.034,150500000.0
2008-06-04 19:06:00,2.034,2.034,2.0328,2.0328,292000000.0
2008-06-04 19:07:00,2.0328,2.0332,2.0328,2.0328,88600000.0
2008-06-04 19:08:00,2.0329,2.0336,2.0328,2.0331,112200000.0
2008-06-04 19:09:00,2.0331,2.0335,2.0329,2.0335,123600000.0
2008-06-04 19:10:00,2.0337,2.0345,2.0333,2.0345,108000000.0
2008-06-04 19:11:00,2.0345,2.0346,2.0339,2.0341,80000000.0
2008-06-04 19:12:00,2.0341,2.0341,2.0335,2.0339,60300000.0
2008-06-04 19:13:00,2.0339,2.0342,2.0335,2.0339,153600000.0
2008-06-04 19:14:00,2.0339,2.034,2.0336,2.0337,147300000.0
2008-06-04 19:15:00,2.0337,2.0342,2.0336,2.0342,126500000.0
2008-06-04 19:16:00,2.0342,2.0344,2.034,2.0341,163000000.0
2008-06-04 19:17:00,2.0341,2.0354,2.0341,2.0352,224500000.0
2008-06-04 19:18:00,2.0352,2.0354,2.0352,2.0354,83200000.0
2008-06-04 19:19:00,2.0354,2.0354,2.0346,2.0348,94800000.0
2008-06-04 19:20:00,2.0348,2.0351,2.0348,2.0348,101900000.0
2008-06-04 19:21:00,2.0348,2.0353,2.0348,2.0351,165700000.0
2008-06-04 19:22:00,2.0351,2.0355,2.0349,2.03525,48200000.0
2008-06-04 19:23:00,2.0353,2.0353,2.03495,2.0352,51400000.0
2008-06-04 19:24:00,2.0352,2.0354,2.0348,2.0348,62800000.0
2008-06-04 19:25:00,2.0349,2.0354,2.0347,2.0354,104100000.0
2008-06-04 19:26:00,2.0353,2.036,2.0352,2.0359,61700000.0
2008-06-04 19:27:00,2.0362,2.0363,2.0355,2.0355,120400000.0
2008-06-04 19:28:00,2.0355,2.0358,2.0355,2.0357,110700000.0
2008-06-04 19:29:00,2.0357,2.0357,2.0354,2.0355,94200000.0
2008-06-04 19:30:00,2.0354,2.0355,2.0351,2.0353,115300000.0
2008-06-04 19:31:00,2.0351,2.0352,2.035,2.0351,62700000.0
2008-06-04 19:32:00,2.0351,2.0353,2.0351,2.0352,39600000.0
2008-06-04 19:33:00,2.0355,2.0356,2.035,2.0351,129800000.0
2008-06-04 19:34:00,2.0351,2.0357,2.0348,2.0355,176800000.0
2008-06-04 19:35:00,2.0355,2.0362,2.0353,2.0359,127900000.0
2008-06-04 19:36:00,2.0361,2.0361,2.0354,2.0354,95000000.0
2008-06-04 19:37:00,2.0354,2.0354,2.0347,2.035,127800000.0
2008-06-04 19:38:00,2.035,2.0354,2.0349,2.0351,284100000.0
2008-06-04 19:39:00,2.0351,2.0353,2.0349,2.035,184500000.0
2008-06-04 19:40:00,2.035,2.0353,2.035,2.035,91800000.0
2008-06-04 19:41:00,2.0351,2.0355,2.0349,2.0355,156600000.0
2008-06-04 19:42:00,2.0355,2.0357,2.0353,2.0356,65500000.0
2008-06-04 19:43:00,2.0356,2.0363,2.0356,2.0359,86900000.0
2008-06-04 19:44:00,2.0359,2.0361,2.0352,2.0355,227100000.0
2008-06-04 19:45:00,2.0356,2.0356,2.0351,2.0352,170000000.0
2008-06-04 19:46:00,2.0352,2.0353,2.0352,2.0353,20300000.0
2008-06-04 19:47:00,2.0353,2.0356,2.0352,2.0355,78700000.0
2008-06-04 19:48:00,2.0355,2.0356,2.0353,2.0356,78100000.0
2008-06-04 19:49:00,2.0356,2.0357,2.0355,2.0357,38300000.0
2008-06-04 19:50:00,2.0357,2.0358,2.0353,2.0354,178200000.0
2008-06-04 19:51:00,2.0354,2.0367,2.0353,2.0366,252500000.0
2008-06-04 19:52:00,2.0367,2.0373,2.0366,2.0373,113900000.0
2008-06-04 19:53:00,2.0373,2.0373,2.0368,2.0368,48700000.0
2008-06-04 19:54:00,2.0368,2.0368,2.0363,2.0366,75300000.0
2008-06-04 19:55:00,2.0366,2.0371,2.0366,2.0371,43700000.0
2008-06-04 19:56:00,2.0369,2.037,2.0368,2.0369,27700000.0
2008-06-04 19:57:00,2.0369,2.037,2.0368,2.037,32600000.0
2008-06-04 19:58:00,2.0369,2.0371,2.0368,2.0369,37400000.0
2008-06-04 19:59:00,2.0368,2.0368,2.0367,2.0367,32600000.0
2008-06-04 20:00:00,2.0366,2.0366,2.0359,2.0361,110100000.0
2008-06-04 20:01:00,2.036,2.036,2.0358,2.0359,36000000.0
2008-06-04 20:02:00,2.0359,2.0365,2.0355,2.0362,204100000.0
2008-06-04 20:03:00,2.0362,2.0367,2.0361,2.0363,121900000.0
2008-06-04 20:04:00,2.0363,2.0369,2.0361,2.0368,107000000.0
2008-06-04 20:05:00,2.0368,2.0368,2.0358,2.0363,122800000.0
2008-06-04 20:06:00,2.0363,2.0363,2.0357,2.0357,35500000.0
2008-06-04 20:07:00,2.0357,2.0359,2.0351,2.0354,88500000.0
2008-06-04 20:08:00,2.0355,2.0355,2.0352,2.0355,68500000.0
2008-06-04 20:09:00,2.0355,2.0355,2.0349,2.0349,135500000.0
2008-06-04 20:10:00,2.0348,2.035,2.0346,2.0347,137400000.0
2008-06-04 20:11:00,2.0347,2.0349,2.0346,2.0347,36400000.0
2008-06-04 20:12:00,2.0346,2.0347,2.0342,2.0342,180100000.0
2008-06-04 20:13:00,2.0343,2.0343,2.0339,2.034,76200000.0
2008-06-04 20:14:00,2.034,2.034,2.0328,2.0339,328800000.0
2008-06-04 20:15:00,2.0339,2.0343,2.0338,2.0343,168300000.0
2008-06-04 20:16:00,2.0342,2.0345,2.034,2.034,164800000.0
2008-06-04 20:17:00,2.034,2.0341,2.0334,2.0336,145400000.0
2008-06-04 20:18:00,2.0336,2.0336,2.0334,2.0335,155500000.0
2008-06-04 20:19:00,2.0335,2.0337,2.0334,2.0335,137400000.0
2008-06-04 20:20:00,2.0335,2.0336,2.0333,2.0334,136500000.0
2008-06-04 20:21:00,2.0336,2.0338,2.0334,2.0336,161500000.0
2008-06-04 20:22:00,2.0336,2.034,2.0334,2.0339,204200000.0
2008-06-04 20:23:00,2.0339,2.0342,2.0336,2.034,92400000.0
2008-06-04 20:24:00,2.034,2.0344,2.0339,2.0343,79400000.0
2008-06-04 20:25:00,2.0344,2.0344,2.0341,2.0342,143500000.0
2008-06-04 20:26:00,2.0342,2.03445,2.0341,2.0343,65900000.0
2008-06-04 20:27:00,2.0343,2.0343,2.0339,2.0341,64400000.0
2008-06-04 20:28:00,2.0341,2.0343,2.0339,2.0339,70300000.0
2008-06-04 20:29:00,2.034,2.0342,2.0339,2.03415,52100000.0
2008-06-04 20:30:00,2.0342,2.0342,2.0332,2.0337,168200000.0
2008-06-04 20:31:00,2.0337,2.0338,2.0334,2.03345,122900000.0
2008-06-04 20:32:00,2.03345,2.0337,2.0332,2.0334,162900000.0
2008-06-04 20:33:00,2.0334,2.0339,2.03335,2.0339,44000000.0
2008-06-04 20:34:00,2.0339,2.03435,2.0338,2.03395,107300000.0
2008-06-04 20:35:00,2.03385,2.03455,2.0338,2.03435,75400000.0
2008-06-04 20:36:00,2.0343,2.0343,2.034,2.0343,38800000.0
2008-06-04 20:37:00,2.0343,2.03525,2.0343,2.0349,154600000.0
2008-06-04 20:38:00,2.0349,2.035,2.0348,2.0349,39900000.0
2008-06-04 20:39:00,2.0349,2.0349,2.0347,2.0348,25600000.0
2008-06-04 20:40:00,2.0348,2.0351,2.0348,2.0351,52000000.0
2008-06-04 20:41:00,2.0351,2.0354,2.0351,2.0354,100500000.0
2008-06-04 20:42:00,2.0354,2.0354,2.0348,2.0348,72300000.0
2008-06-04 20:43:00,2.0348,2.035,2.0346,2.0349,92700000.0
2008-06-04 20:44:00,2.0349,2.035,2.0348,2.035,38600000.0
2008-06-04 20:45:00,2.0351,2.0365,2.0347,2.0364,267800000.0
2008-06-04 20:46:00,2.0364,2.0375,2.0347,2.035,373400000.0
2008-06-04 20:47:00,2.035,2.036,2.0347,2.0348,336100000.0
2008-06-04 20:48:00,2.0349,2.035,2.0344,2.0344,328300000.0
2008-06-04 20:49:00,2.0344,2.0348,2.0334,2.0346,227400000.0
2008-06-04 20:50:00,2.0346,2.0371,2.0344,2.0352,330700000.0
2008-06-04 20:51:00,2.035,2.0354,2.0338,2.0338,198100000.0
2008-06-04 20:52:00,2.0338,2.0351,2.0338,2.0351,258500000.0
2008-06-04 20:53:00,2.0351,2.0353,2.0346,2.0352,207200000.0
2008-06-04 20:54:00,2.0354,2.0354,2.0344,2.0346,168300000.0
2008-06-04 20:55:00,2.0346,2.035,2.0345,2.0346,107000000.0
2008-06-04 20:56:00,2.0346,2.0347,2.0339,2.0339,227100000.0
2008-06-04 20:57:00,2.0339,2.0359,2.0339,2.0358,334300000.0
2008-06-04 20:58:00,2.0357,2.0361,2.0356,2.036,83500000.0
2008-06-04 20:59:00,2.036,2.0366,2.0352,2.0352,199400000.0
2008-06-04 21:00:00,2.0352,2.0354,2.0352,2.0353,79300000.0
2008-06-04 21:01:00,2.0353,2.0356,2.0353,2.0356,50800000.0
2008-06-04 21:02:00,2.0356,2.0359,2.0355,2.0356,119300000.0
2008-06-04 21:03:00,2.0356,2.0359,2.0356,2.0357,48200000.0
2008-06-04 21:04:00,2.0357,2.0361,2.0356,2.0361,69000000.0
2008-06-04 21:05:00,2.0361,2.0364,2.0358,2.0363,83600000.0
2008-06-04 21:06:00,2.0363,2.0368,2.0363,2.0365,125600000.0
2008-06-04 21:07:00,2.0365,2.0368,2.0361,2.0363,158400000.0
2008-06-04 21:08:00,2.0363,2.0364,2.0355,2.0355,116600000.0
2008-06-04 21:09:00,2.0353,2.0359,2.0353,2.0359,98600000.0
2008-06-04 21:10:00,2.0361,2.0364,2.0359,2.036,88300000.0
2008-06-04 21:11:00,2.036,2.036,2.036,2.036,21800000.0
2008-06-04 21:12:00,2.0359,2.0359,2.0354,2.0357,108700000.0
2008-06-04 21:13:00,2.0355,2.0359,2.035,2.0357,182400000.0
2008-06-04 21:14:00,2.0357,2.0357,2.0355,2.0355,46700000.0
2008-06-04 21:15:00,2.0355,2.0358,2.0353,2.0358,126200000.0
2008-06-04 21:16:00,2.0358,2.0366,2.0357,2.0366,94900000.0
2008-06-04 21:17:00,2.0366,2.038,2.0363,2.0374,195600000.0
2008-06-04 21:18:00,2.0375,2.0376,2.0365,2.0365,184600000.0
2008-06-04 21:19:00,2.0365,2.0374,2.0365,2.0369,141400000.0
2008-06-04 21:20:00,2.037,2.0371,2.0367,2.037,179000000.0
2008-06-04 21:21:00,2.037,2.0375,2.0369,2.0373,150600000.0
2008-06-04 21:22:00,2.0373,2.0374,2.0369,2.0371,97000000.0
2008-06-04 21:23:00,2.0371,2.0373,2.0369,2.0373,89200000.0
2008-06-04 21:24:00,2.0373,2.0383,2.0372,2.0381,205300000.0
2008-06-04 21:25:00,2.0382,2.0393,2.0373,2.0374,251200000.0
2008-06-04 21:26:00,2.0375,2.0387,2.0374,2.0379,169800000.0
2008-06-04 21:27:00,2.0379,2.0386,2.0379,2.0381,136800000.0
2008-06-04 21:28:00,2.0382,2.0385,2.0377,2.0378,57400000.0
2008-06-04 21:29:00,2.0379,2.038,2.0376,2.0379,59000000.0
2008-06-04 21:30:00,2.038,2.038,2.0374,2.0376,114100000.0
2008-06-04 21:31:00,2.0376,2.0377,2.0374,2.0377,49000000.0
2008-06-04 21:32:00,2.0376,2.0376,2.037,2.0373,104600000.0
2008-06-04 21:33:00,2.0373,2.0374,2.0371,2.0371,61000000.0
2008-06-04 21:34:00,2.0371,2.0385,2.0371,2.0378,68200000.0
2008-06-04 21:35:00,2.0378,2.0379,2.0376,2.0378,45200000.0
2008-06-04 21:36:00,2.0377,2.0378,2.0377,2.0377,24100000.0
2008-06-04 21:37:00,2.0375,2.0376,2.0374,2.0375,20600000.0
2008-06-04 21:38:00,2.0376,2.0377,2.0376,2.0377,7800000.0
2008-06-04 21:39:00,2.0376,2.0379,2.0376,2.0379,34800000.0
2008-06-04 21:40:00,2.0379,2.0379,2.0376,2.0377,62000000.0
2008-06-04 21:41:00,2.0377,2.0378,2.0373,2.0374,43700000.0
2008-06-04 21:42:00,2.0374,2.0377,2.0374,2.0376,61500000.0
2008-06-04 21:43:00,2.0376,2.0379,2.0374,2.0378,51500000.0
2008-06-04 21:44:00,2.0378,2.0379,2.0377,2.0377,28300000.0
2008-06-04 21:45:00,2.0377,2.0381,2.0376,2.0377,66300000.0
2008-06-04 21:46:00,2.0377,2.0377,2.0371,2.0374,126500000.0
2008-06-04 21:47:00,2.0374,2.0378,2.0371,2.0372,123000000.0
2008-06-04 21:48:00,2.0372,2.0379,2.0372,2.0377,123200000.0
2008-06-04 21:49:00,2.0379,2.038,2.0374,2.0379,130600000.0
2008-06-04 21:50:00,2.0379,2.038,2.0376,2.0376,60800000.0
2008-06-04 21:51:00,2.0376,2.0376,2.0371,2.0371,139400000.0
2008-06-04 21:52:00,2.0372,2.0374,2.0371,2.0374,16800000.0
2008-06-04 21:53:00,2.0374,2.0375,2.0369,2.0369,87500000.0
2008-06-04 21:54:00,2.0369,2.0373,2.0368,2.0371,63200000.0
2008-06-04 21:55:00,2.037,2.0371,2.0368,2.0369,24800000.0
2008-06-04 21:56:00,2.0369,2.0372,2.0369,2.0372,70800000.0
2008-06-04 21:57:00,2.0372,2.0374,2.0371,2.0372,66400000.0
2008-06-04 21:58:00,2.0372,2.0374,2.0368,2.0369,54500000.0
2008-06-04 21:59:00,2.0369,2.0371,2.0367,2.0371,130800000.0
2008-06-04 22:00:00,2.0371,2.0372,2.037,2.0371,41900000.0
2008-06-04 22:01:00,2.037,2.037,2.0368,2.037,43500000.0
2008-06-04 22:02:00,2.0369,2.037,2.0369,2.0369,24400000.0
2008-06-04 22:03:00,2.037,2.0372,2.037,2.037,21100000.0
2008-06-04 22:04:00,2.037,2.037,2.037,2.037,51300000.0
2008-06-04 22:05:00,2.037,2.037,2.0368,2.0368,49400000.0
2008-06-04 22:06:00,2.0369,2.0374,2.0369,2.0371,48100000.0
2008-06-04 22:07:00,2.037,2.0374,2.0369,2.0372,98300000.0
2008-06-04 22:08:00,2.0371,2.0372,2.0367,2.0371,99900000.0
2008-06-04 22:09:00,2.0371,2.0371,2.0368,2.0368,15900000.0
2008-06-04 22:10:00,2.0369,2.0369,2.0368,2.0369,25900000.0
2008-06-04 22:11:00,2.037,2.0373,2.037,2.0373,7400000.0
2008-06-04 22:12:00,2.0373,2.0373,2.0371,2.0372,12300000.0
2008-06-04 22:13:00,2.0372,2.0372,2.0371,2.0371,10600000.0
2008-06-04 22:14:00,2.0371,2.0373,2.037,2.037,25000000.0
2008-06-04 22:15:00,2.037,2.037,2.0369,2.0369,12800000.0
2008-06-04 22:16:00,2.0369,2.037,2.0369,2.0369,28700000.0
2008-06-04 22:17:00,2.0369,2.0371,2.0369,2.037,25100000.0
2008-06-04 22:18:00,2.037,2.0371,2.0369,2.0371,21100000.0
2008-06-04 22:19:00,2.0371,2.0371,2.037,2.037,8100000.0
2008-06-04 22:20:00,2.037,2.0371,2.037,2.0371,6500000.0
2008-06-04 22:21:00,2.0371,2.0371,2.0371,2.0371,1100000.0
2008-06-04 22:22:00,2.0371,2.0372,2.0369,2.037,30600000.0
2008-06-04 22:23:00,2.037,2.0371,2.037,2.037,4800000.0
2008-06-04 22:24:00,2.037,2.0372,2.0369,2.037,37800000.0
2008-06-04 22:25:00,2.037,2.0376,2.037,2.0376,65600000.0
2008-06-04 22:26:00,2.0376,2.0377,2.0374,2.0376,33900000.0
2008-06-04 22:27:00,2.0375,2.0375,2.0374,2.0374,8000000.0
2008-06-04 22:28:00,2.0374,2.0377,2.0374,2.0374,12300000.0
2008-06-04 22:29:00,2.0374,2.0374,2.0367,2.0367,64300000.0
2008-06-04 22:30:00,2.0367,2.0371,2.0367,2.0371,17600000.0
2008-06-04 22:31:00,2.0371,2.0371,2.037,2.0371,6400000.0
2008-06-04 22:32:00,2.0371,2.0372,2.0369,2.0371,48300000.0
2008-06-04 22:33:00,2.0371,2.0374,2.0362,2.0363,79900000.0
2008-06-04 22:34:00,2.0364,2.0365,2.0358,2.036,67100000.0
2008-06-04 22:35:00,2.0365,2.0365,2.0356,2.0359,41000000.0
2008-06-04 22:36:00,2.0359,2.0361,2.0359,2.0361,9600000.0
2008-06-04 22:37:00,2.0361,2.0361,2.0361,2.0361,8000000.0
2008-06-04 22:38:00,2.0361,2.0365,2.0361,2.0361,37300000.0
2008-06-04 22:39:00,2.0361,2.0364,2.0361,2.0364,43400000.0
2008-06-04 22:40:00,2.0364,2.0366,2.0362,2.0363,35700000.0
2008-06-04 22:41:00,2.0363,2.0366,2.0361,2.0363,109000000.0
2008-06-04 22:42:00,2.0362,2.0368,2.0362,2.0367,36000000.0
2008-06-04 22:43:00,2.0368,2.0376,2.0368,2.0371,64100000.0
2008-06-04 22:44:00,2.037,2.0373,2.037,2.037,26100000.0
2008-06-04 22:45:00,2.0371,2.0378,2.0371,2.0373,76100000.0
2008-06-04 22:46:00,2.0373,2.0375,2.0373,2.0375,62000000.0
2008-06-04 22:47:00,2.0374,2.0375,2.0373,2.0375,51800000.0
2008-06-04 22:48:00,2.0376,2.0376,2.0376,2.0376,4100000.0
2008-06-04 22:49:00,2.0376,2.0376,2.0376,2.0376,6800000.0
2008-06-04 22:50:00,2.0377,2.0377,2.0376,2.0376,19700000.0
2008-06-04 22:51:00,2.0376,2.0376,2.0375,2.0376,14600000.0
2008-06-04 22:52:00,2.0375,2.0376,2.0374,2.0374,37000000.0
2008-06-04 22:53:00,2.0374,2.0374,2.0374,2.0374,25600000.0
2008-06-04 22:54:00,2.0374,2.0379,2.0374,2.0379,56000000.0
2008-06-04 22:55:00,2.0376,2.0379,2.0376,2.0379,42400000.0
2008-06-04 22:56:00,2.0379,2.038,2.0376,2.0376,30300000.0
2008-06-04 22:57:00,2.0376,2.0376,2.0376,2.0376,7900000.0
2008-06-04 22:58:00,2.0376,2.0378,2.0376,2.0378,23700000.0
2008-06-04 22:59:00,2.0378,2.0378,2.0376,2.0376,21200000.0
2008-06-04 23:00:00,2.0377,2.0377,2.0372,2.0375,25100000.0
2008-06-04 23:01:00,2.0375,2.0375,2.0375,2.0375,12300000.0
2008-06-04 23:02:00,2.0375,2.0376,2.0375,2.0376,12500000.0
2008-06-04 23:03:00,2.0374,2.038,2.036,2.0378,13100000.0
2008-06-04 23:04:00,2.03705,2.03725,2.03705,2.03705,5700000.0
2008-06-04 23:05:00,2.036,2.036,2.036,2.036,1600000.0
2008-06-04 23:06:00,2.0377,2.0377,2.0372,2.0377,14000000.0
2008-06-04 23:07:00,2.0377,2.0377,2.0377,2.0377,3200000.0
2008-06-04 23:08:00,2.0377,2.0377,2.0377,2.0377,6400000.0
2008-06-04 23:09:00,2.0369,2.0372,2.0365,2.0372,19300000.0
2008-06-04 23:10:00,2.0372,2.0372,2.0372,2.0372,8000000.0
2008-06-04 23:11:00,2.0377,2.0377,2.0377,2.0377,1600000.0
2008-06-04 23:12:00,2.0368,2.037,2.0367,2.0367,12700000.0
2008-06-04 23:13:00,2.0367,2.0369,2.0367,2.0369,6400000.0
2008-06-04 23:14:00,2.037,2.037,2.0366,2.0366,12400000.0
2008-06-04 23:15:00,2.0366,2.0366,2.0354,2.036,46500000.0
2008-06-04 23:16:00,2.0362,2.0362,2.0353,2.036,19000000.0
2008-06-04 23:17:00,2.036,2.036,2.0352,2.036,21500000.0
2008-06-04 23:18:00,2.036,2.036,2.0357,2.0357,6400000.0
2008-06-04 23:19:00,2.0362,2.0363,2.0357,2.0363,25900000.0
2008-06-04 23:20:00,2.0363,2.0366,2.0363,2.0363,14400000.0
2008-06-04 23:21:00,2.0363,2.0363,2.0358,2.0363,27500000.0
2008-06-04 23:22:00,2.0362,2.0365,2.0361,2.0363,17000000.0
2008-06-04 23:23:00,2.0364,2.0364,2.0362,2.0363,13400000.0
2008-06-04 23:24:00,2.0362,2.0365,2.0362,2.0365,25500000.0
2008-06-04 23:25:00,2.0366,2.0369,2.0366,2.0367,16000000.0
2008-06-04 23:26:00,2.0367,2.0367,2.0366,2.0366,4800000.0
2008-06-04 23:27:00,2.0366,2.0366,2.0366,2.0366,4800000.0
2008-06-04 23:28:00,2.0366,2.0369,2.0365,2.0366,22400000.0
2008-06-04 23:29:00,2.0365,2.0365,2.0364,2.0364,6400000.0
2008-06-04 23:30:00,2.0363,2.0365,2.0363,2.0365,32000000.0
2008-06-04 23:31:00,2.0365,2.0365,2.0359,2.0359,14100000.0
2008-06-04 23:32:00,2.036,2.0363,2.0358,2.0361,24700000.0
2008-06-04 23:33:00,2.0361,2.0361,2.0359,2.036,18000000.0
2008-06-04 23:34:00,2.0359,2.036,2.0353,2.0353,15600000.0
2008-06-04 23:35:00,2.0353,2.0361,2.0353,2.0361,26100000.0
2008-06-04 23:36:00,2.036,2.0362,2.036,2.0362,14000000.0
2008-06-04 23:37:00,2.0362,2.0364,2.0362,2.0364,13300000.0
2008-06-04 23:38:00,2.0364,2.0366,2.036,2.0364,37400000.0
2008-06-04 23:39:00,2.0365,2.0365,2.0359,2.0362,8800000.0
2008-06-04 23:40:00,2.0361,2.0365,2.0361,2.0361,28500000.0
2008-06-04 23:41:00,2.0361,2.0361,2.036,2.036,7900000.0
2008-06-04 23:42:00,2.0361,2.0361,2.0358,2.0358,6100000.0
2008-06-04 23:43:00,2.0357,2.0357,2.0357,2.0357,9000000.0
2008-06-04 23:44:00,2.0356,2.036,2.0355,2.036,9300000.0
2008-06-04 23:45:00,2.0363,2.0365,2.0363,2.0365,14100000.0
2008-06-04 23:46:00,2.0365,2.0365,2.0365,2.0365,26000000.0
2008-06-04 23:47:00,2.0365,2.0378,2.0365,2.0365,19100000.0
2008-06-04 23:48:00,2.0365,2.0367,2.0365,2.0365,16000000.0
2008-06-04 23:49:00,2.0355,2.0363,2.0355,2.0362,19500000.0
2008-06-04 23:50:00,2.0363,2.0363,2.0358,2.0359,19400000.0
2008-06-04 23:51:00,2.0359,2.0363,2.0359,2.0362,35500000.0
2008-06-04 23:52:00,2.0363,2.0367,2.0363,2.0367,5100000.0
2008-06-04 23:53:00,2.0367,2.0367,2.0367,2.0367,3200000.0
2008-06-04 23:54:00,2.0367,2.0369,2.0367,2.0369,4900000.0
2008-06-04 23:55:00,2.03693,2.03694,2.03652,2.03689,13600000.0
2008-06-04 23:56:00,2.03653,2.03666,2.03628,2.03645,18800061.0
2008-06-04 23:57:00,2.0364,2.0366,2.0362,2.0362,6800000.0
2008-06-04 23:58:00,2.0364,2.0364,2.036,2.0361,31100000.0
2008-06-04 23:59:00,2.036,2.0361,2.0359,2.0359,23000000.0
2008-06-05 00:00:00,2.036,2.0369,2.0358,2.0362,23300000.0
2008-06-05 00:01:00,2.0365,2.0367,2.0362,2.0362,4800000.0
2008-06-05 00:02:00,2.0362,2.0366,2.0359,2.0363,7300000.0
2008-06-05 00:03:00,2.0361,2.0361,2.036,2.036,3200000.0
2008-06-05 00:04:00,2.0361,2.0361,2.0361,2.0361,3200000.0
2008-06-05 00:05:00,2.0361,2.0361,2.036,2.036,9600000.0
2008-06-05 00:06:00,2.0361,2.0361,2.036,2.036,3200000.0
2008-06-05 00:07:00,2.0361,2.0361,2.036,2.036,3200000.0
2008-06-05 00:08:00,2.036,2.036,2.036,2.036,3200000.0
2008-06-05 00:09:00,2.0361,2.0361,2.0358,2.0358,18400000.0
2008-06-05 00:10:00,2.0358,2.036,2.0357,2.0357,9800000.0
2008-06-05 00:11:00,2.0357,2.0357,2.0357,2.0357,5700000.0
2008-06-05 00:12:00,2.03599,2.03599,2.03553,2.03592,26900122.0
2008-06-05 00:13:00,2.0357,2.0357,2.0356,2.0357,13500000.0
2008-06-05 00:14:00,2.0357,2.0357,2.0357,2.0357,7200000.0
2008-06-05 00:15:00,2.0357,2.0357,2.0357,2.0357,3500000.0
2008-06-05 00:16:00,2.0357,2.0357,2.0357,2.0357,7000000.0
2008-06-05 00:17:00,2.0358,2.0358,2.0357,2.0357,3200000.0
2008-06-05 00:18:00,2.0357,2.0358,2.0357,2.0358,3500000.0
2008-06-05 00:19:00,2.0358,2.0359,2.0358,2.0358,14000000.0
2008-06-05 00:20:00,2.03599,2.03626,2.03572,2.03601,19300183.0
2008-06-05 00:21:00,2.0358,2.0358,2.0358,2.0358,9000000.0
2008-06-05 00:22:00,2.0358,2.0358,2.0357,2.0357,7700000.0
2008-06-05 00:23:00,2.0357,2.0361,2.0357,2.036,32900000.0
2008-06-05 00:24:00,2.036,2.036,2.0358,2.0358,11100000.0
2008-06-05 00:25:00,2.0358,2.0358,2.0358,2.0358,1600000.0
2008-06-05 00:26:00,2.036,2.036,2.0358,2.0358,13200000.0
2008-06-05 00:27:00,2.036,2.036,2.0357,2.0358,41500000.0
2008-06-05 00:28:00,2.036,2.0361,2.0358,2.0358,16100000.0
2008-06-05 00:29:00,2.0358,2.0358,2.0358,2.0358,4800000.0
2008-06-05 00:30:00,2.0358,2.036,2.0357,2.036,13200000.0
2008-06-05 00:31:00,2.0358,2.0358,2.0356,2.0357,30400000.0
2008-06-05 00:32:00,2.0357,2.0357,2.0357,2.0357,3600000.0
2008-06-05 00:33:00,2.0356,2.0356,2.0356,2.0356,4800000.0
2008-06-05 00:34:00,2.0356,2.0358,2.0356,2.0357,11000000.0
2008-06-05 00:35:00,2.0357,2.0357,2.0357,2.0357,6400000.0
2008-06-05 00:36:00,2.0357,2.0357,2.0357,2.0357,14400000.0
2008-06-05 00:37:00,2.0357,2.0357,2.0357,2.0357,8000000.0
2008-06-05 00:38:00,2.0355,2.0355,2.0355,2.0355,8300000.0
2008-06-05 00:39:00,2.0355,2.0355,2.0355,2.0355,10300000.0
2008-06-05 00:40:00,2.0355,2.0355,2.0355,2.0355,5900000.0
2008-06-05 00:41:00,2.0355,2.0355,2.0355,2.0355,6400000.0
2008-06-05 00:42:00,2.0355,2.0355,2.0355,2.0355,11300000.0
2008-06-05 00:43:00,2.0355,2.0355,2.0355,2.0355,2700000.0
2008-06-05 00:44:00,2.0355,2.0357,2.0354,2.0357,34600000.0
2008-06-05 00:45:00,2.0357,2.0358,2.0357,2.0358,41500000.0
2008-06-05 00:46:00,2.0358,2.0358,2.0356,2.0357,47900000.0
2008-06-05 00:47:00,2.0357,2.0357,2.0357,2.0357,7400000.0
2008-06-05 00:48:00,2.0359,2.0359,2.0358,2.0358,9300000.0
2008-06-05 00:49:00,2.0358,2.0359,2.0358,2.0359,19200000.0
2008-06-05 00:50:00,2.0359,2.0359,2.0359,2.0359,8500000.0
2008-06-05 00:51:00,2.0359,2.0359,2.0357,2.0357,38600000.0
2008-06-05 00:52:00,2.0358,2.0358,2.0354,2.0354,41400000.0
2008-06-05 00:53:00,2.0354,2.0355,2.0354,2.0355,13400000.0
2008-06-05 00:54:00,2.0355,2.0356,2.0355,2.0355,10100000.0
2008-06-05 00:55:00,2.0355,2.0356,2.0355,2.0356,8800000.0
2008-06-05 00:56:00,2.0356,2.0356,2.0355,2.0355,14300000.0
2008-06-05 00:57:00,2.0356,2.0356,2.0356,2.0356,18300000.0
2008-06-05 00:58:00,2.0356,2.0356,2.0356,2.0356,3200000.0
2008-06-05 00:59:00,2.0356,2.0356,2.0356,2.0356,3200000.0
2008-06-05 01:00:00,2.0356,2.0356,2.0356,2.0356,1600000.0
2008-06-05 01:01:00,2.0356,2.0357,2.035,2.0353,37000000.0
2008-06-05 01:02:00,2.0353,2.0353,2.035,2.035,41500000.0
2008-06-05 01:03:00,2.035,2.035,2.0349,2.035,44600000.0
2008-06-05 01:04:00,2.035,2.0355,2.0348,2.0348,66000000.0
2008-06-05 01:05:00,2.0348,2.0351,2.0344,2.0351,162500000.0
2008-06-05 01:06:00,2.0348,2.0355,2.0348,2.0355,25200000.0
2008-06-05 01:07:00,2.0355,2.0355,2.035,2.0352,141400000.0
2008-06-05 01:08:00,2.0353,2.0354,2.0351,2.0351,26700000.0
2008-06-05 01:09:00,2.0351,2.0353,2.0351,2.0352,45300000.0
2008-06-05 01:10:00,2.0352,2.0352,2.0349,2.035,56200000.0
2008-06-05 01:11:00,2.035,2.0351,2.035,2.035,4200000.0
2008-06-05 01:12:00,2.035,2.0353,2.035,2.0353,19900000.0
2008-06-05 01:13:00,2.0353,2.0354,2.0353,2.0354,2700000.0
2008-06-05 01:14:00,2.0354,2.0354,2.0354,2.0354,11200000.0
2008-06-05 01:15:00,2.0354,2.0354,2.0354,2.0354,13500000.0
2008-06-05 01:16:00,2.0355,2.0358,2.0355,2.0358,8500000.0
2008-06-05 01:17:00,2.0358,2.0358,2.0358,2.0358,1600000.0
2008-06-05 01:18:00,2.0358,2.0358,2.0356,2.0356,32000000.0
2008-06-05 01:19:00,2.0356,2.0359,2.0356,2.0359,35200000.0
2008-06-05 01:20:00,2.0359,2.0359,2.0358,2.0358,6400000.0
2008-06-05 01:21:00,2.0358,2.0358,2.0356,2.0356,8000000.0
2008-06-05 01:22:00,2.0356,2.0358,2.0356,2.0358,24000000.0
2008-06-05 01:23:00,2.0358,2.0358,2.0358,2.0358,6400000.0
2008-06-05 01:24:00,2.0358,2.0358,2.0358,2.0358,19200000.0
2008-06-05 01:25:00,2.0358,2.0358,2.0358,2.0358,3200000.0
2008-06-05 01:26:00,2.0358,2.0358,2.0358,2.0358,1600000.0
2008-06-05 01:27:00,2.0358,2.0358,2.0358,2.0358,6400000.0
2008-06-05 01:28:00,2.0358,2.0359,2.0358,2.0359,4800000.0
2008-06-05 01:29:00,2.0359,2.0359,2.0359,2.0359,2400000.0
2008-06-05 01:30:00,2.0359,2.036,2.0358,2.0359,23200000.0
2008-06-05 01:31:00,2.0359,2.0359,2.0358,2.0358,11200000.0
2008-06-05 01:32:00,2.0358,2.0358,2.0353,2.0353,21600000.0
2008-06-05 01:33:00,2.0353,2.0354,2.0353,2.0353,16000000.0
2008-06-05 01:34:00,2.0353,2.0356,2.0353,2.0354,12800000.0
2008-06-05 01:35:00,2.0354,2.0356,2.0354,2.0356,19600000.0
2008-06-05 01:36:00,2.0356,2.0356,2.0351,2.0356,107000000.0
2008-06-05 01:37:00,2.0355,2.0355,2.0351,2.0352,39900000.0
2008-06-05 01:38:00,2.0352,2.0352,2.0351,2.0352,53000000.0
2008-06-05 01:39:00,2.0352,2.0353,2.0352,2.0353,23000000.0
2008-06-05 01:40:00,2.0352,2.0352,2.0352,2.0352,32000000.0
2008-06-05 01:41:00,2.0352,2.0353,2.0352,2.0352,26800000.0
2008-06-05 01:42:00,2.0352,2.0355,2.0352,2.0355,53500000.0
2008-06-05 01:43:00,2.0354,2.0356,2.0354,2.0354,51700000.0
2008-06-05 01:44:00,2.0354,2.0355,2.0354,2.0355,16900000.0
2008-06-05 01:45:00,2.0356,2.0357,2.0355,2.0356,56300000.0
2008-06-05 01:46:00,2.0357,2.0361,2.0356,2.0359,79000000.0
2008-06-05 01:47:00,2.036,2.0361,2.0358,2.0361,50300000.0
2008-06-05 01:48:00,2.0361,2.0369,2.036,2.0361,78700000.0
2008-06-05 01:49:00,2.036,2.0362,2.036,2.0361,84400000.0
2008-06-05 01:50:00,2.0361,2.0363,2.0361,2.0363,56900000.0
2008-06-05 01:51:00,2.0363,2.0363,2.0361,2.0362,58700000.0
2008-06-05 01:52:00,2.0362,2.0362,2.0359,2.0361,24300000.0
2008-06-05 01:53:00,2.0361,2.0361,2.0361,2.0361,32700000.0
2008-06-05 01:54:00,2.0361,2.0361,2.0361,2.0361,20400000.0
2008-06-05 01:55:00,2.0361,2.0363,2.0361,2.0362,30200000.0
2008-06-05 01:56:00,2.0362,2.0363,2.0361,2.0363,26000000.0
2008-06-05 01:57:00,2.0363,2.0368,2.0363,2.0368,21800000.0
2008-06-05 01:58:00,2.0368,2.0368,2.0368,2.0368,6400000.0
2008-06-05 01:59:00,2.0365,2.0365,2.0357,2.0357,36100000.0
2008-06-05 02:00:00,2.0357,2.0358,2.0354,2.0354,134500000.0
2008-06-05 02:01:00,2.0354,2.0358,2.0354,2.0356,92900000.0
2008-06-05 02:02:00,2.0356,2.0356,2.0353,2.0353,81100000.0
2008-06-05 02:03:00,2.0353,2.0353,2.0352,2.0353,44700000.0
2008-06-05 02:04:00,2.0353,2.0354,2.0353,2.0353,28900000.0
2008-06-05 02:05:00,2.0353,2.0355,2.0353,2.0354,72600000.0
2008-06-05 02:06:00,2.0354,2.0354,2.0353,2.0354,91300000.0
2008-06-05 02:07:00,2.0354,2.0354,2.0353,2.0353,17200000.0
2008-06-05 02:08:00,2.0353,2.0355,2.0353,2.0355,75700000.0
2008-06-05 02:09:00,2.0355,2.0355,2.0354,2.0355,21700000.0
2008-06-05 02:10:00,2.0354,2.0356,2.0353,2.0355,119700000.0
2008-06-05 02:11:00,2.0355,2.0355,2.0355,2.0355,24200000.0
2008-06-05 02:12:00,2.0355,2.0357,2.0354,2.0357,79000000.0
2008-06-05 02:13:00,2.0357,2.0357,2.0354,2.0354,37500000.0
2008-06-05 02:14:00,2.0354,2.0355,2.0353,2.0355,94200000.0
2008-06-05 02:15:00,2.0355,2.0359,2.0355,2.0356,107300000.0
2008-06-05 02:16:00,2.0356,2.0356,2.0356,2.0356,26600000.0
2008-06-05 02:17:00,2.0356,2.0356,2.0354,2.0355,65700000.0
2008-06-05 02:18:00,2.0354,2.0355,2.0352,2.0355,57800000.0
2008-06-05 02:19:00,2.0355,2.0361,2.0354,2.0356,84400000.0
2008-06-05 02:20:00,2.0356,2.0357,2.0354,2.0356,56400000.0
2008-06-05 02:21:00,2.0357,2.0358,2.0353,2.0353,30600000.0
2008-06-05 02:22:00,2.0354,2.0356,2.0353,2.0354,14400000.0
2008-06-05 02:23:00,2.0352,2.0354,2.0352,2.0353,38600000.0
2008-06-05 02:24:00,2.0353,2.0356,2.0349,2.0353,70000000.0
2008-06-05 02:25:00,2.0353,2.0354,2.0353,2.0354,22900000.0
2008-06-05 02:26:00,2.0354,2.0357,2.0354,2.0357,14900000.0
2008-06-05 02:27:00,2.0357,2.0359,2.0357,2.0358,16400000.0
2008-06-05 02:28:00,2.0358,2.0359,2.0358,2.0359,53400000.0
2008-06-05 02:29:00,2.0359,2.0362,2.0359,2.0362,14600000.0
2008-06-05 02:30:00,2.0362,2.0362,2.0362,2.0362,9600000.0
2008-06-05 02:31:00,2.0362,2.0362,2.0356,2.0357,39100000.0
2008-06-05 02:32:00,2.0357,2.0357,2.0357,2.0357,25000000.0
2008-06-05 02:33:00,2.0357,2.0357,2.0357,2.0357,20900000.0
2008-06-05 02:34:00,2.0357,2.0361,2.0356,2.0361,114000000.0
2008-06-05 02:35:00,2.036,2.036,2.0358,2.0359,18300000.0
2008-06-05 02:36:00,2.0359,2.036,2.0359,2.036,33300000.0
2008-06-05 02:37:00,2.036,2.036,2.0359,2.0359,50200000.0
2008-06-05 02:38:00,2.0359,2.036,2.0358,2.0359,43300000.0
2008-06-05 02:39:00,2.0359,2.0359,2.0358,2.0359,47000000.0
2008-06-05 02:40:00,2.0359,2.036,2.0359,2.036,16900000.0
2008-06-05 02:41:00,2.036,2.036,2.0359,2.0359,10900000.0
2008-06-05 02:42:00,2.0359,2.0361,2.0359,2.036,23400000.0
2008-06-05 02:43:00,2.036,2.0365,2.036,2.0365,109800000.0
2008-06-05 02:44:00,2.0365,2.0365,2.0361,2.0362,30800000.0
2008-06-05 02:45:00,2.0362,2.0365,2.0361,2.0364,70700000.0
2008-06-05 02:46:00,2.0362,2.0363,2.0362,2.0362,60200000.0
2008-06-05 02:47:00,2.0362,2.0364,2.0362,2.0363,60400000.0
2008-06-05 02:48:00,2.0363,2.0363,2.0363,2.0363,50000000.0
2008-06-05 02:49:00,2.0363,2.0364,2.0362,2.0363,49400000.0
2008-06-05 02:50:00,2.0363,2.0364,2.0363,2.0363,68000000.0
2008-06-05 02:51:00,2.0363,2.0367,2.0363,2.0363,38200000.0
2008-06-05 02:52:00,2.0363,2.0367,2.0363,2.0367,84200000.0
2008-06-05 02:53:00,2.0366,2.0367,2.0366,2.0367,42700000.0
2008-06-05 02:54:00,2.0366,2.0367,2.036,2.0361,109100000.0
2008-06-05 02:55:00,2.0361,2.0364,2.0359,2.0364,128400000.0
2008-06-05 02:56:00,2.0364,2.0365,2.0359,2.0361,117900000.0
2008-06-05 02:57:00,2.0361,2.0363,2.036,2.0362,96300000.0
2008-06-05 02:58:00,2.0362,2.0366,2.0362,2.0365,28300000.0
2008-06-05 02:59:00,2.0365,2.0365,2.0362,2.0362,85700000.0
2008-06-05 03:00:00,2.0362,2.0364,2.0362,2.0363,92400000.0
2008-06-05 03:01:00,2.0363,2.0363,2.0362,2.0363,29700000.0
2008-06-05 03:02:00,2.0363,2.0364,2.0363,2.0364,57900000.0
2008-06-05 03:03:00,2.0364,2.0365,2.036,2.0364,112700000.0
2008-06-05 03:04:00,2.0364,2.0368,2.0364,2.0364,123200000.0
2008-06-05 03:05:00,2.0364,2.0369,2.0364,2.0367,59700000.0
2008-06-05 03:06:00,2.0367,2.0368,2.0366,2.0366,25600000.0
2008-06-05 03:07:00,2.0367,2.0367,2.0363,2.0363,72800000.0
2008-06-05 03:08:00,2.0364,2.0364,2.0362,2.0362,34500000.0
2008-06-05 03:09:00,2.0362,2.0366,2.0362,2.0366,91700000.0
2008-06-05 03:10:00,2.0366,2.0366,2.0366,2.0366,44500000.0
2008-06-05 03:11:00,2.0366,2.0369,2.0366,2.0369,26700000.0
2008-06-05 03:12:00,2.0369,2.0369,2.0369,2.0369,60600000.0
2008-06-05 03:13:00,2.0369,2.0369,2.0368,2.0369,15300000.0
2008-06-05 03:14:00,2.0369,2.0369,2.0369,2.0369,11600000.0
2008-06-05 03:15:00,2.0369,2.037,2.0369,2.037,48200000.0
2008-06-05 03:16:00,2.0369,2.0369,2.0362,2.0363,105700000.0
2008-06-05 03:17:00,2.0364,2.0367,2.0362,2.0364,97100000.0
2008-06-05 03:18:00,2.0365,2.0367,2.0362,2.0363,137300000.0
2008-06-05 03:19:00,2.0363,2.0364,2.0363,2.0364,43000000.0
2008-06-05 03:20:00,2.0363,2.0365,2.0363,2.0363,95700000.0
2008-06-05 03:21:00,2.0363,2.0367,2.0363,2.0367,133300000.0
2008-06-05 03:22:00,2.0367,2.0367,2.0366,2.0366,26600000.0
2008-06-05 03:23:00,2.0365,2.0367,2.0364,2.0365,24100000.0
2008-06-05 03:24:00,2.0365,2.0373,2.0365,2.0373,62200000.0
2008-06-05 03:25:00,2.0372,2.0372,2.037,2.037,26500000.0
2008-06-05 03:26:00,2.0371,2.0386,2.037,2.0378,96900000.0
2008-06-05 03:27:00,2.0377,2.0383,2.0377,2.0379,191100000.0
2008-06-05 03:28:00,2.0379,2.0379,2.0373,2.0374,137800000.0
2008-06-05 03:29:00,2.0374,2.0378,2.0372,2.0372,206900000.0
2008-06-05 03:30:00,2.0373,2.0375,2.0371,2.0374,133100000.0
2008-06-05 03:31:00,2.0374,2.0379,2.0372,2.0379,181100000.0
2008-06-05 03:32:00,2.0379,2.0381,2.0376,2.038,160900000.0
2008-06-05 03:33:00,2.038,2.038,2.0379,2.038,57200000.0
2008-06-05 03:34:00,2.038,2.0383,2.0377,2.0377,97600000.0
2008-06-05 03:35:00,2.0377,2.0381,2.0377,2.0378,66400000.0
2008-06-05 03:36:00,2.0377,2.038,2.0377,2.0378,87900000.0
2008-06-05 03:37:00,2.0378,2.038,2.0378,2.0378,83700000.0
2008-06-05 03:38:00,2.0378,2.0382,2.0377,2.0379,97900000.0
2008-06-05 03:39:00,2.0379,2.0379,2.0376,2.0376,55800000.0
2008-06-05 03:40:00,2.0377,2.0378,2.037,2.0372,27900000.0
2008-06-05 03:41:00,2.0372,2.0375,2.0371,2.0374,50500000.0
2008-06-05 03:42:00,2.0374,2.0375,2.0373,2.0374,20100000.0
2008-06-05 03:43:00,2.0373,2.0377,2.0373,2.0375,28900000.0
2008-06-05 03:44:00,2.0375,2.0376,2.0372,2.0373,39300000.0
2008-06-05 03:45:00,2.0374,2.0375,2.0372,2.0374,23600000.0
2008-06-05 03:46:00,2.0373,2.0375,2.0372,2.0373,32000000.0
2008-06-05 03:47:00,2.0373,2.0373,2.0371,2.0373,21000000.0
2008-06-05 03:48:00,2.0373,2.0377,2.0372,2.0374,42800000.0
2008-06-05 03:49:00,2.0374,2.0379,2.0373,2.0375,83700000.0
2008-06-05 03:50:00,2.0375,2.0379,2.0375,2.0377,65100000.0
2008-06-05 03:51:00,2.0377,2.038,2.0377,2.0378,74100000.0
2008-06-05 03:52:00,2.0378,2.0379,2.0377,2.0379,113600000.0
2008-06-05 03:53:00,2.0379,2.0379,2.0376,2.0378,42500000.0
2008-06-05 03:54:00,2.0378,2.0384,2.0378,2.0384,115800000.0
2008-06-05 03:55:00,2.0384,2.0392,2.0384,2.0392,62200000.0
2008-06-05 03:56:00,2.0392,2.0397,2.0389,2.0389,131400000.0
2008-06-05 03:57:00,2.039,2.0393,2.0389,2.0389,90800000.0
2008-06-05 03:58:00,2.0389,2.0389,2.0383,2.0387,76100000.0
2008-06-05 03:59:00,2.0386,2.0388,2.0384,2.0387,106800000.0
2008-06-05 04:00:00,2.0387,2.0387,2.0384,2.0384,37400000.0
2008-06-05 04:01:00,2.0384,2.0387,2.0383,2.0385,52700000.0
2008-06-05 04:02:00,2.0385,2.0388,2.0384,2.0387,95900000.0
2008-06-05 04:03:00,2.0386,2.0386,2.0381,2.0383,124300000.0
2008-06-05 04:04:00,2.0383,2.0385,2.0383,2.0384,39800000.0
2008-06-05 04:05:00,2.0383,2.0384,2.0382,2.0383,34600000.0
2008-06-05 04:06:00,2.0383,2.0385,2.0383,2.0385,21500000.0
2008-06-05 04:07:00,2.0384,2.0384,2.0384,2.0384,11400000.0
2008-06-05 04:08:00,2.0385,2.0385,2.0384,2.0384,23800000.0
2008-06-05 04:09:00,2.0384,2.0385,2.0383,2.0385,33200000.0
2008-06-05 04:10:00,2.0384,2.0388,2.0383,2.0388,38400000.0
2008-06-05 04:11:00,2.0388,2.0388,2.0382,2.0384,84600000.0
2008-06-05 04:12:00,2.0384,2.0388,2.0384,2.0385,69300000.0
2008-06-05 04:13:00,2.0385,2.0389,2.0384,2.0389,21500000.0
2008-06-05 04:14:00,2.0389,2.0389,2.0389,2.0389,15400000.0
2008-06-05 04:15:00,2.0389,2.0389,2.0389,2.0389,4800000.0
2008-06-05 04:16:00,2.0389,2.0389,2.0389,2.0389,11200000.0
2008-06-05 04:17:00,2.03858,2.03874,2.03821,2.03832,4400000.0
2008-06-05 04:18:00,2.0389,2.0389,2.0389,2.0389,6400000.0
2008-06-05 04:19:00,2.0389,2.0389,2.0389,2.0389,11200000.0
2008-06-05 04:20:00,2.0389,2.0389,2.0389,2.0389,3200000.0
2008-06-05 04:21:00,2.0389,2.0389,2.0389,2.0389,1600000.0
2008-06-05 04:22:00,2.0389,2.0391,2.0389,2.039,45600000.0
2008-06-05 04:23:00,2.0389,2.0391,2.0389,2.039,37800000.0
2008-06-05 04:24:00,2.039,2.0391,2.0389,2.0391,47400000.0
2008-06-05 04:25:00,2.0391,2.0391,2.0389,2.039,89200000.0
2008-06-05 04:26:00,2.0389,2.039,2.0389,2.0389,48600000.0
2008-06-05 04:27:00,2.0389,2.0389,2.0389,2.0389,6400000.0
2008-06-05 04:28:00,2.0389,2.0389,2.0389,2.0389,15200000.0
2008-06-05 04:29:00,2.0389,2.0389,2.0389,2.0389,10400000.0
2008-06-05 04:30:00,2.0389,2.0389,2.0389,2.0389,4800000.0
2008-06-05 04:31:00,2.0389,2.0389,2.0389,2.0389,4000000.0
2008-06-05 04:32:00,2.0389,2.0389,2.0389,2.0389,18400000.0
2008-06-05 04:33:00,2.0389,2.0389,2.0389,2.0389,19200000.0
2008-06-05 04:34:00,2.0389,2.0389,2.0389,2.0389,15200000.0
2008-06-05 04:35:00,2.0389,2.0389,2.0389,2.0389,11200000.0
2008-06-05 04:36:00,2.0389,2.0389,2.0389,2.0389,16800000.0
2008-06-05 04:37:00,2.0389,2.0389,2.0389,2.0389,5600000.0
2008-06-05 04:38:00,2.0389,2.0389,2.0389,2.0389,15200000.0
2008-06-05 04:39:00,2.0389,2.0389,2.0389,2.0389,13600000.0
2008-06-05 04:40:00,2.0389,2.0389,2.0389,2.0389,16000000.0
2008-06-05 04:41:00,2.0389,2.0389,2.0389,2.0389,10400000.0
2008-06-05 04:42:00,2.0389,2.0389,2.0389,2.0389,12800000.0
2008-06-05 04:43:00,2.0389,2.0389,2.0389,2.0389,12000000.0
2008-06-05 04:44:00,2.0385,2.0389,2.0385,2.0389,6400000.0
2008-06-05 04:45:00,2.0389,2.0391,2.0389,2.0389,14100000.0
2008-06-05 04:46:00,2.0389,2.0389,2.0389,2.0389,1600000.0
2008-06-05 04:47:00,2.0389,2.0389,2.0389,2.0389,4800000.0
2008-06-05 04:48:00,2.0389,2.0389,2.0389,2.0389,5600000.0
2008-06-05 04:49:00,2.0389,2.0389,2.0389,2.0389,2400000.0
2008-06-05 04:50:00,2.0389,2.039,2.0389,2.0389,9300000.0
2008-06-05 04:51:00,2.0389,2.0389,2.0383,2.0383,22400000.0
2008-06-05 04:52:00,2.0384,2.0386,2.0382,2.0385,64200000.0
2008-06-05 04:53:00,2.0385,2.0388,2.0383,2.0385,100700000.0
2008-06-05 04:54:00,2.0384,2.0392,2.0384,2.0387,108200000.0
2008-06-05 04:55:00,2.0387,2.0388,2.0387,2.0388,22000000.0
2008-06-05 04:56:00,2.0388,2.039,2.0388,2.0389,22000000.0
2008-06-05 04:57:00,2.0388,2.0389,2.0386,2.0388,45500000.0
2008-06-05 04:58:00,2.0387,2.0389,2.0387,2.0387,29700000.0
2008-06-05 04:59:00,2.0387,2.0388,2.0385,2.0386,39800000.0
2008-06-05 05:00:00,2.0386,2.0387,2.0382,2.0384,54600000.0
2008-06-05 05:01:00,2.0384,2.0388,2.0384,2.0386,78100000.0
2008-06-05 05:02:00,2.0386,2.0388,2.0386,2.0388,29500000.0
2008-06-05 05:03:00,2.0387,2.0388,2.0386,2.0388,21200000.0
2008-06-05 05:04:00,2.0389,2.0394,2.0389,2.0394,34100000.0
2008-06-05 05:05:00,2.0392,2.0397,2.0392,2.0396,55600000.0
2008-06-05 05:06:00,2.0396,2.0396,2.0393,2.0394,55000000.0
2008-06-05 05:07:00,2.0394,2.0394,2.0393,2.0393,25500000.0
2008-06-05 05:08:00,2.0393,2.0393,2.0389,2.039,51400000.0
2008-06-05 05:09:00,2.039,2.0393,2.0387,2.0389,53700000.0
2008-06-05 05:10:00,2.0388,2.0389,2.0388,2.0389,45800000.0
2008-06-05 05:11:00,2.0388,2.0389,2.0387,2.0388,50100000.0
2008-06-05 05:12:00,2.0387,2.0392,2.0387,2.0391,65200000.0
2008-06-05 05:13:00,2.0391,2.0392,2.0389,2.0391,45800000.0
2008-06-05 05:14:00,2.0391,2.0391,2.0389,2.0391,20000000.0
2008-06-05 05:15:00,2.0391,2.0391,2.0386,2.0389,20500000.0
2008-06-05 05:16:00,2.0386,2.0388,2.0386,2.0386,63400000.0
2008-06-05 05:17:00,2.0386,2.0389,2.0386,2.0389,10700000.0
2008-06-05 05:18:00,2.0387,2.0388,2.0385,2.0388,21400000.0
2008-06-05 05:19:00,2.0387,2.0388,2.0387,2.0388,12800000.0
2008-06-05 05:20:00,2.0387,2.0387,2.0387,2.0387,1600000.0
2008-06-05 05:21:00,2.0387,2.0388,2.0387,2.0388,7400000.0
2008-06-05 05:22:00,2.0388,2.039,2.0388,2.0389,21600000.0
2008-06-05 05:23:00,2.0389,2.0394,2.0389,2.0394,14000000.0
2008-06-05 05:24:00,2.0392,2.0395,2.0392,2.0393,18200000.0
2008-06-05 05:25:00,2.0393,2.0393,2.039,2.0391,42200000.0
2008-06-05 05:26:00,2.0391,2.0391,2.0391,2.0391,2700000.0
2008-06-05 05:27:00,2.0391,2.0391,2.039,2.0391,32000000.0
2008-06-05 05:28:00,2.0391,2.0391,2.0388,2.0388,67900000.0
2008-06-05 05:29:00,2.0388,2.0388,2.0388,2.0388,28200000.0
2008-06-05 05:30:00,2.0388,2.039,2.0388,2.0389,49700000.0
2008-06-05 05:31:00,2.039,2.039,2.0389,2.039,14900000.0
2008-06-05 05:32:00,2.0389,2.0389,2.0388,2.0388,34200000.0
2008-06-05 05:33:00,2.0388,2.0389,2.0388,2.0389,26200000.0
2008-06-05 05:34:00,2.0389,2.0389,2.0388,2.0388,22200000.0
2008-06-05 05:35:00,2.0388,2.0388,2.0388,2.0388,8800000.0
2008-06-05 05:36:00,2.0388,2.0389,2.0388,2.0388,21300000.0
2008-06-05 05:37:00,2.0388,2.0389,2.0388,2.0388,24900000.0
2008-06-05 05:38:00,2.0389,2.0389,2.0389,2.0389,12800000.0
2008-06-05 05:39:00,2.0389,2.0389,2.0389,2.0389,3200000.0
2008-06-05 05:40:00,2.0387,2.0388,2.0387,2.0388,6700000.0
2008-06-05 05:41:00,2.0388,2.0389,2.0388,2.0389,3200000.0
2008-06-05 05:42:00,2.0389,2.0389,2.0389,2.0389,18600000.0
2008-06-05 05:43:00,2.0389,2.039,2.0389,2.039,10200000.0
2008-06-05 05:44:00,2.039,2.0393,2.039,2.0391,69300000.0
2008-06-05 05:45:00,2.0391,2.0397,2.0391,2.0397,101900000.0
2008-06-05 05:46:00,2.0397,2.0397,2.0395,2.0395,34400000.0
2008-06-05 05:47:00,2.0395,2.0399,2.0395,2.0398,46700000.0
2008-06-05 05:48:00,2.0398,2.0399,2.0398,2.0398,47500000.0
2008-06-05 05:49:00,2.0398,2.0398,2.0393,2.0395,40700000.0
2008-06-05 05:50:00,2.0394,2.0397,2.0394,2.0395,38700000.0
2008-06-05 05:51:00,2.0395,2.0395,2.0393,2.0393,22200000.0
2008-06-05 05:52:00,2.0393,2.0393,2.0393,2.0393,4200000.0
2008-06-05 05:53:00,2.0393,2.0393,2.0391,2.0393,16400000.0
2008-06-05 05:54:00,2.0393,2.0393,2.0392,2.0392,17500000.0
2008-06-05 05:55:00,2.0391,2.0396,2.0389,2.039,49800000.0
2008-06-05 05:56:00,2.039,2.0393,2.039,2.039,15500000.0
2008-06-05 05:57:00,2.0389,2.039,2.0387,2.0387,58800000.0
2008-06-05 05:58:00,2.0388,2.0389,2.0387,2.0388,31200000.0
2008-06-05 05:59:00,2.0389,2.0389,2.0389,2.0389,7000000.0
2008-06-05 06:00:00,2.0389,2.039,2.0389,2.039,18000000.0
2008-06-05 06:01:00,2.0389,2.0391,2.0388,2.0389,63900000.0
2008-06-05 06:02:00,2.0389,2.0389,2.0389,2.0389,17000000.0
2008-06-05 06:03:00,2.0389,2.0389,2.0389,2.0389,4600000.0
2008-06-05 06:04:00,2.0389,2.0394,2.0389,2.0391,98500000.0
2008-06-05 06:05:00,2.0391,2.0393,2.039,2.0391,113200000.0
2008-06-05 06:06:00,2.0391,2.0392,2.0389,2.039,95100000.0
2008-06-05 06:07:00,2.039,2.039,2.0389,2.0389,31800000.0
2008-06-05 06:08:00,2.0389,2.0391,2.0389,2.039,104700000.0
2008-06-05 06:09:00,2.039,2.0391,2.0389,2.0389,65400000.0
2008-06-05 06:10:00,2.0389,2.039,2.0388,2.0388,26800000.0
2008-06-05 06:11:00,2.0388,2.0388,2.0385,2.0386,52500000.0
2008-06-05 06:12:00,2.0386,2.0386,2.0384,2.0385,49800000.0
2008-06-05 06:13:00,2.0385,2.0385,2.0384,2.0384,12800000.0
2008-06-05 06:14:00,2.0384,2.0384,2.0382,2.0383,34000000.0
2008-06-05 06:15:00,2.0383,2.0385,2.0383,2.0385,34100000.0
2008-06-05 06:16:00,2.0385,2.0387,2.0385,2.0385,51900000.0
2008-06-05 06:17:00,2.0385,2.0385,2.0383,2.0383,14400000.0
2008-06-05 06:18:00,2.0383,2.0383,2.0382,2.0382,25600000.0
2008-06-05 06:19:00,2.0382,2.0383,2.0382,2.0383,17100000.0
2008-06-05 06:20:00,2.0383,2.0385,2.0382,2.0383,37400000.0
2008-06-05 06:21:00,2.0383,2.0385,2.0383,2.0384,40800000.0
2008-06-05 06:22:00,2.0384,2.0384,2.0384,2.0384,22800000.0
2008-06-05 06:23:00,2.0384,2.0386,2.0384,2.0384,66500000.0
2008-06-05 06:24:00,2.0384,2.0386,2.0384,2.0386,16200000.0
2008-06-05 06:25:00,2.0386,2.0388,2.0386,2.0388,30500000.0
2008-06-05 06:26:00,2.0388,2.0388,2.0386,2.0386,41800000.0
2008-06-05 06:27:00,2.0386,2.0387,2.0386,2.0387,43900000.0
2008-06-05 06:28:00,2.0386,2.0387,2.0385,2.0386,93000000.0
2008-06-05 06:29:00,2.0386,2.0387,2.0386,2.0387,49900000.0
2008-06-05 06:30:00,2.0387,2.0389,2.0386,2.0387,49400000.0
2008-06-05 06:31:00,2.0388,2.0388,2.0387,2.0387,37500000.0
2008-06-05 06:32:00,2.0388,2.0389,2.0385,2.0386,98400000.0
2008-06-05 06:33:00,2.0386,2.0387,2.0386,2.0386,38900000.0
2008-06-05 06:34:00,2.0386,2.0386,2.0383,2.0383,54800000.0
2008-06-05 06:35:00,2.0383,2.0385,2.0383,2.0384,35400000.0
2008-06-05 06:36:00,2.0384,2.0386,2.0384,2.0386,10300000.0
2008-06-05 06:37:00,2.0386,2.0386,2.0385,2.0386,34800000.0
2008-06-05 06:38:00,2.0386,2.0388,2.0386,2.0387,72200000.0
2008-06-05 06:39:00,2.0388,2.0391,2.0386,2.0389,41400000.0
2008-06-05 06:40:00,2.0389,2.0392,2.0389,2.0389,25800000.0
2008-06-05 06:41:00,2.039,2.0392,2.039,2.039,33500000.0
2008-06-05 06:42:00,2.039,2.0392,2.039,2.0392,41600000.0
2008-06-05 06:43:00,2.0392,2.0394,2.0391,2.0391,104200000.0
2008-06-05 06:44:00,2.0392,2.0394,2.039,2.0392,141800000.0
2008-06-05 06:45:00,2.0392,2.0393,2.0391,2.0391,30300000.0
2008-06-05 06:46:00,2.0391,2.0393,2.039,2.0392,65100000.0
2008-06-05 06:47:00,2.0392,2.0397,2.0392,2.0396,106300000.0
2008-06-05 06:48:00,2.0396,2.0401,2.0392,2.0398,94100000.0
2008-06-05 06:49:00,2.0399,2.0399,2.0396,2.0396,19100000.0
2008-06-05 06:50:00,2.0397,2.0397,2.0394,2.0395,38200000.0
2008-06-05 06:51:00,2.0395,2.0397,2.0394,2.0395,70200000.0
2008-06-05 06:52:00,2.0395,2.0396,2.0394,2.0395,61600000.0
2008-06-05 06:53:00,2.0395,2.0395,2.0394,2.0394,7900000.0
2008-06-05 06:54:00,2.0394,2.0394,2.0394,2.0394,3200000.0
2008-06-05 06:55:00,2.03927,2.03927,2.03866,2.03903,16800000.0
2008-06-05 06:56:00,2.0394,2.0394,2.0394,2.0394,8000000.0
2008-06-05 06:57:00,2.03904,2.03913,2.0386,2.0386,9800000.0
2008-06-05 06:58:00,2.0394,2.0394,2.0394,2.0394,20800000.0
2008-06-05 06:59:00,2.0394,2.0394,2.0394,2.0394,6400000.0
2008-06-05 07:00:00,2.0394,2.0394,2.0394,2.0394,22400000.0
2008-06-05 07:01:00,2.03905,2.03931,2.03875,2.0391,6000000.0
2008-06-05 07:02:00,2.0394,2.0397,2.0393,2.0394,82600000.0
2008-06-05 07:03:00,2.0397,2.0398,2.0395,2.0395,50800000.0
2008-06-05 07:04:00,2.0395,2.0395,2.0395,2.0395,35200000.0
2008-06-05 07:05:00,2.0396,2.0397,2.0395,2.0395,50600000.0
2008-06-05 07:06:00,2.0395,2.0397,2.0395,2.0396,19100000.0
2008-06-05 07:07:00,2.0393,2.0394,2.0391,2.0391,49500000.0
2008-06-05 07:08:00,2.0391,2.0391,2.0391,2.0391,74100000.0
2008-06-05 07:09:00,2.0391,2.0392,2.0391,2.0391,49500000.0
2008-06-05 07:10:00,2.0391,2.0392,2.0391,2.0392,16700000.0
2008-06-05 07:11:00,2.0392,2.0393,2.039,2.0392,72200000.0
2008-06-05 07:12:00,2.0391,2.0394,2.0391,2.0392,36000000.0
2008-06-05 07:13:00,2.0392,2.0393,2.0389,2.0389,35400000.0
2008-06-05 07:14:00,2.0389,2.0391,2.0389,2.0391,27000000.0
2008-06-05 07:15:00,2.0391,2.0391,2.039,2.0391,51700000.0
2008-06-05 07:16:00,2.0391,2.0392,2.0387,2.0387,58800000.0
2008-06-05 07:17:00,2.0387,2.0389,2.0387,2.0388,46400000.0
2008-06-05 07:18:00,2.0388,2.0394,2.0388,2.0388,27000000.0
2008-06-05 07:19:00,2.0388,2.0389,2.0388,2.0389,70400000.0
2008-06-05 07:20:00,2.039,2.0391,2.0387,2.039,50100000.0
2008-06-05 07:21:00,2.039,2.0394,2.0386,2.0394,110500000.0
2008-06-05 07:22:00,2.0394,2.0394,2.0388,2.0389,156000000.0
2008-06-05 07:23:00,2.0389,2.039,2.0384,2.0387,144500000.0
2008-06-05 07:24:00,2.0388,2.0388,2.0385,2.0385,68700000.0
2008-06-05 07:25:00,2.0386,2.0388,2.0385,2.0387,87000000.0
2008-06-05 07:26:00,2.0387,2.0389,2.0386,2.0387,55500000.0
2008-06-05 07:27:00,2.0387,2.0388,2.0387,2.0388,21900000.0
2008-06-05 07:28:00,2.03865,2.03909,2.03858,2.03886,23000000.0
2008-06-05 07:29:00,2.0387,2.0388,2.0387,2.0388,43800000.0
2008-06-05 07:30:00,2.0389,2.039,2.0389,2.0389,10800000.0
2008-06-05 07:31:00,2.0389,2.039,2.0388,2.0389,67300000.0
2008-06-05 07:32:00,2.0389,2.039,2.0383,2.0389,213200000.0
2008-06-05 07:33:00,2.039,2.039,2.0384,2.0386,168700000.0
2008-06-05 07:34:00,2.0387,2.0387,2.0383,2.0383,165600000.0
2008-06-05 07:35:00,2.0383,2.0387,2.0383,2.0386,184200000.0
2008-06-05 07:36:00,2.0386,2.0392,2.0386,2.0388,126200000.0
2008-06-05 07:37:00,2.0388,2.0391,2.0387,2.0388,78100000.0
2008-06-05 07:38:00,2.0388,2.0395,2.0388,2.0392,106900000.0
2008-06-05 07:39:00,2.0392,2.0393,2.039,2.039,35400000.0
2008-06-05 07:40:00,2.0389,2.0391,2.0388,2.0389,59000000.0
2008-06-05 07:41:00,2.0389,2.039,2.0387,2.0388,127200000.0
2008-06-05 07:42:00,2.0388,2.039,2.0385,2.0387,182300000.0
2008-06-05 07:43:00,2.0387,2.039,2.0387,2.0388,55000000.0
2008-06-05 07:44:00,2.0388,2.039,2.0387,2.0388,26200000.0
2008-06-05 07:45:00,2.0387,2.0389,2.0385,2.0389,71000000.0
2008-06-05 07:46:00,2.0388,2.0389,2.0385,2.0385,119700000.0
2008-06-05 07:47:00,2.0385,2.0385,2.0379,2.0384,178500000.0
2008-06-05 07:48:00,2.0384,2.0386,2.0374,2.0375,201700000.0
2008-06-05 07:49:00,2.0375,2.0379,2.0368,2.0375,195700000.0
2008-06-05 07:50:00,2.0374,2.0379,2.0372,2.0379,131600000.0
2008-06-05 07:51:00,2.0379,2.038,2.0374,2.0377,95200000.0
2008-06-05 07:52:00,2.0379,2.0386,2.0377,2.0384,53100000.0
2008-06-05 07:53:00,2.0381,2.0384,2.0379,2.0382,81900000.0
2008-06-05 07:54:00,2.0382,2.0383,2.0381,2.0381,36500000.0
2008-06-05 07:55:00,2.0381,2.0383,2.0376,2.0379,42100000.0
2008-06-05 07:56:00,2.0378,2.0386,2.0378,2.0379,44000000.0
2008-06-05 07:57:00,2.038,2.0381,2.0372,2.0372,61800000.0
2008-06-05 07:58:00,2.0373,2.0374,2.0367,2.037,108200000.0
2008-06-05 07:59:00,2.0371,2.0371,2.0369,2.0369,67400000.0
2008-06-05 08:00:00,2.0369,2.0372,2.0366,2.0372,59700000.0
2008-06-05 08:01:00,2.0372,2.0379,2.0372,2.0379,52200000.0
2008-06-05 08:02:00,2.0379,2.0381,2.0371,2.0373,69764070.0
2008-06-05 08:03:00,2.0377,2.0378,2.037,2.037,88800000.0
2008-06-05 08:04:00,2.037,2.0372,2.0363,2.0365,72000000.0
2008-06-05 08:05:00,2.0365,2.0367,2.0363,2.0366,60600000.0
2008-06-05 08:06:00,2.0364,2.0366,2.0362,2.0362,140100000.0
2008-06-05 08:07:00,2.0361,2.0364,2.035,2.0353,290800000.0
2008-06-05 08:08:00,2.0354,2.0362,2.0351,2.0354,144300000.0
2008-06-05 08:09:00,2.0355,2.0359,2.0354,2.0359,75500000.0
2008-06-05 08:10:00,2.0359,2.036,2.0356,2.0358,114200000.0
2008-06-05 08:11:00,2.0359,2.0359,2.0346,2.0346,211500000.0
2008-06-05 08:12:00,2.0346,2.0352,2.0346,2.0349,124100000.0
2008-06-05 08:13:00,2.0349,2.0352,2.0348,2.0351,126600000.0
2008-06-05 08:14:00,2.0351,2.0356,2.035,2.0355,140200000.0
2008-06-05 08:15:00,2.0355,2.0355,2.0349,2.0355,93700000.0
2008-06-05 08:16:00,2.0355,2.0355,2.0355,2.0355,79200000.0
2008-06-05 08:17:00,2.0355,2.0357,2.0355,2.0355,83100000.0
2008-06-05 08:18:00,2.0355,2.0357,2.0347,2.0357,134800000.0
2008-06-05 08:19:00,2.0357,2.0358,2.0347,2.0351,152600000.0
2008-06-05 08:20:00,2.035,2.0354,2.0349,2.0352,190300000.0
2008-06-05 08:21:00,2.0352,2.0358,2.0348,2.035,216200000.0
2008-06-05 08:22:00,2.035,2.0355,2.0347,2.0349,180400000.0
2008-06-05 08:23:00,2.0348,2.0358,2.0348,2.0351,314000000.0
2008-06-05 08:24:00,2.0351,2.0363,2.0351,2.0357,202400000.0
2008-06-05 08:25:00,2.0357,2.0366,2.0356,2.0362,216600000.0
2008-06-05 08:26:00,2.0363,2.0364,2.0358,2.0362,180400000.0
2008-06-05 08:27:00,2.0363,2.0364,2.0355,2.0357,242900000.0
2008-06-05 08:28:00,2.0357,2.0361,2.035,2.0355,262400000.0
2008-06-05 08:29:00,2.0351,2.0355,2.0346,2.0349,287000000.0
2008-06-05 08:30:00,2.0349,2.0352,2.0344,2.0344,341600000.0
2008-06-05 08:31:00,2.0345,2.0349,2.0341,2.0347,276400000.0
2008-06-05 08:32:00,2.0346,2.0353,2.0346,2.0349,220400000.0
2008-06-05 08:33:00,2.0349,2.0351,2.0346,2.0348,129500000.0
2008-06-05 08:34:00,2.0348,2.035,2.0344,2.0345,129000000.0
2008-06-05 08:35:00,2.0345,2.035,2.0344,2.035,194100000.0
2008-06-05 08:36:00,2.035,2.0354,2.0349,2.0352,234200000.0
2008-06-05 08:37:00,2.0352,2.0353,2.0349,2.0351,195000000.0
2008-06-05 08:38:00,2.0351,2.0352,2.0345,2.035,205200000.0
2008-06-05 08:39:00,2.035,2.0351,2.0338,2.0344,220000000.0
2008-06-05 08:40:00,2.0343,2.0352,2.0342,2.0346,219100000.0
2008-06-05 08:41:00,2.0346,2.0352,2.0342,2.0342,199200000.0
2008-06-05 08:42:00,2.0341,2.035,2.0339,2.0346,149800000.0
2008-06-05 08:43:00,2.0345,2.035,2.0344,2.035,100000000.0
2008-06-05 08:44:00,2.0349,2.0356,2.0349,2.0355,52100000.0
2008-06-05 08:45:00,2.0356,2.0364,2.0356,2.0363,165000000.0
2008-06-05 08:46:00,2.0363,2.0372,2.0356,2.0365,242200000.0
2008-06-05 08:47:00,2.0365,2.037,2.036,2.036,179200000.0
2008-06-05 08:48:00,2.036,2.0367,2.036,2.0365,99300000.0
2008-06-05 08:49:00,2.0365,2.0365,2.0359,2.0362,100800000.0
2008-06-05 08:50:00,2.0361,2.0368,2.036,2.0367,101700000.0
2008-06-05 08:51:00,2.0367,2.0369,2.0362,2.0364,137900000.0
2008-06-05 08:52:00,2.0365,2.0376,2.0365,2.0374,113400000.0
2008-06-05 08:53:00,2.0373,2.0377,2.0366,2.0369,171100000.0
2008-06-05 08:54:00,2.037,2.0382,2.0367,2.0381,230200000.0
2008-06-05 08:55:00,2.038,2.0385,2.0371,2.0373,256100000.0
2008-06-05 08:56:00,2.0374,2.0377,2.0368,2.0377,186600000.0
2008-06-05 08:57:00,2.0377,2.0383,2.0375,2.0383,136600000.0
2008-06-05 08:58:00,2.0383,2.0397,2.0383,2.03895,66450000.0
2008-06-05 08:59:00,2.03895,2.0392,2.0389,2.0391,46300000.0
2008-06-05 09:00:00,2.0391,2.0391,2.0363,2.03685,198150000.0
2008-06-05 09:01:00,2.03685,2.0372,2.0366,2.0372,56650000.0
2008-06-05 09:02:00,2.0372,2.0372,2.0372,2.0372,60200000.0
2008-06-05 09:03:00,2.0372,2.0373,2.0372,2.0372,73500000.0
2008-06-05 09:04:00,2.0372,2.0376,2.0372,2.0373,31800000.0
2008-06-05 09:05:00,2.0373,2.0378,2.0373,2.0377,36700000.0
2008-06-05 09:06:00,2.0377,2.0403,2.0377,2.0392,46650000.0
2008-06-05 09:07:00,2.0392,2.03965,2.0392,2.0395,82600000.0
2008-06-05 09:08:00,2.0395,2.0396,2.0395,2.0395,13000000.0
2008-06-05 09:09:00,2.0395,2.0395,2.03855,2.0388,83600000.0
2008-06-05 09:10:00,2.0388,2.0389,2.0381,2.0385,70950000.0
2008-06-05 09:11:00,2.0384,2.0392,2.0384,2.0387,51000000.0
2008-06-05 09:12:00,2.0387,2.039,2.0383,2.0387,19600000.0
2008-06-05 09:13:00,2.0387,2.0387,2.0383,2.0384,93550000.0
2008-06-05 09:14:00,2.0384,2.0387,2.0383,2.0386,38550000.0
2008-06-05 09:15:00,2.0386,2.0388,2.0384,2.0387,20700000.0
2008-06-05 09:16:00,2.0387,2.0388,2.0385,2.0386,113300000.0
2008-06-05 09:17:00,2.0386,2.0389,2.0383,2.0385,44350000.0
2008-06-05 09:18:00,2.0385,2.0387,2.0382,2.0386,39800000.0
2008-06-05 09:19:00,2.0386,2.0392,2.0383,2.039,80050000.0
2008-06-05 09:20:00,2.039,2.0395,2.0387,2.0387,28400000.0
2008-06-05 09:21:00,2.0387,2.0392,2.0385,2.0389,9400000.0
2008-06-05 09:22:00,2.0389,2.039,2.0387,2.0388,4500000.0
2008-06-05 09:23:00,2.0388,2.0392,2.0386,2.0389,7650000.0
2008-06-05 09:24:00,2.0389,2.0389,2.038,2.0384,10150000.0
2008-06-05 09:25:00,2.03825,2.0384,2.0379,2.0382,27150000.0
2008-06-05 09:26:00,2.0382,2.0385,2.0381,2.0384,42500000.0
2008-06-05 09:27:00,2.03825,2.0385,2.0382,2.0384,16000000.0
2008-06-05 09:28:00,2.0384,2.0387,2.0381,2.0383,10650000.0
2008-06-05 09:29:00,2.0383,2.0388,2.0379,2.0382,43500000.0
2008-06-05 09:30:00,2.0382,2.039,2.0381,2.039,24900000.0
2008-06-05 09:31:00,2.039,2.0394,2.0389,2.0392,20500000.0
2008-06-05 09:32:00,2.0392,2.0398,2.039,2.0397,50750000.0
2008-06-05 09:33:00,2.0397,2.0404,2.0396,2.0399,59500000.0
2008-06-05 09:34:00,2.0399,2.0404,2.0398,2.0403,38250000.0
2008-06-05 09:35:00,2.0403,2.0404,2.0395,2.03985,18850000.0
2008-06-05 09:36:00,2.0398,2.04,2.0395,2.0395,7300000.0
2008-06-05 09:37:00,2.0395,2.0398,2.0391,2.0392,20950000.0
2008-06-05 09:38:00,2.0392,2.0394,2.039,2.039,17100000.0
2008-06-05 09:39:00,2.039,2.0393,2.0387,2.0392,15100000.0
2008-06-05 09:40:00,2.0389,2.0394,2.03885,2.0392,14450000.0
2008-06-05 09:41:00,2.0392,2.0394,2.0388,2.0388,8100000.0
2008-06-05 09:42:00,2.0388,2.0389,2.0386,2.0387,12800000.0
2008-06-05 09:43:00,2.0387,2.0391,2.0381,2.039,13500000.0
2008-06-05 09:44:00,2.039,2.0394,2.0387,2.0391,15200000.0
2008-06-05 09:45:00,2.0391,2.0394,2.039,2.0394,8400000.0
2008-06-05 09:46:00,2.0394,2.0394,2.0391,2.0394,5850000.0
2008-06-05 09:47:00,2.0394,2.0401,2.0393,2.0401,41200000.0
2008-06-05 09:48:00,2.0401,2.0408,2.03965,2.03965,134750000.0
2008-06-05 09:49:00,2.03965,2.0399,2.0392,2.0393,71700000.0
2008-06-05 09:50:00,2.0393,2.0395,2.0392,2.0392,54500000.0
2008-06-05 09:51:00,2.0393,2.03975,2.0392,2.0394,83200000.0
2008-06-05 09:52:00,2.0394,2.0395,2.0383,2.0385,89500000.0
2008-06-05 09:53:00,2.0385,2.0391,2.0384,2.0388,62400000.0
2008-06-05 09:54:00,2.0388,2.0392,2.0388,2.0392,69950000.0
2008-06-05 09:55:00,2.039,2.0394,2.039,2.03925,81100000.0
2008-06-05 09:56:00,2.03925,2.0396,2.0387,2.039,112200000.0
2008-06-05 09:57:00,2.039,2.0392,2.039,2.039,29700000.0
2008-06-05 09:58:00,2.039,2.0391,2.03855,2.0388,82550000.0
2008-06-05 09:59:00,2.0388,2.0388,2.0381,2.0385,96950000.0
2008-06-05 10:00:00,2.0385,2.0385,2.03785,2.0383,88150000.0
2008-06-05 10:01:00,2.0383,2.0393,2.0382,2.0393,71350000.0
2008-06-05 10:02:00,2.0393,2.0399,2.0393,2.0398,76800000.0
2008-06-05 10:03:00,2.03965,2.0402,2.0396,2.0401,82550000.0
2008-06-05 10:04:00,2.0401,2.0402,2.0397,2.04,68650000.0
2008-06-05 10:05:00,2.04,2.0405,2.04,2.04035,67500000.0
2008-06-05 10:06:00,2.0403,2.0407,2.04,2.0402,79450000.0
2008-06-05 10:07:00,2.0402,2.0409,2.0402,2.0409,53850000.0
2008-06-05 10:08:00,2.0408,2.0411,2.04025,2.04025,70450000.0
2008-06-05 10:09:00,2.0404,2.0415,2.04025,2.0414,81550000.0
2008-06-05 10:10:00,2.0414,2.042,2.0414,2.0418,88800000.0
2008-06-05 10:11:00,2.0414,2.0422,2.0414,2.0419,83250000.0
2008-06-05 10:12:00,2.0419,2.0419,2.0413,2.0417,105250000.0
2008-06-05 10:13:00,2.0418,2.0422,2.0414,2.0422,100450000.0
2008-06-05 10:14:00,2.0424,2.0424,2.0416,2.0423,94000000.0
2008-06-05 10:15:00,2.0422,2.0431,2.04185,2.0427,80850000.0
2008-06-05 10:16:00,2.0427,2.0436,2.0424,2.0436,120050000.0
2008-06-05 10:17:00,2.0436,2.0438,2.04305,2.0431,116400000.0
2008-06-05 10:18:00,2.0432,2.0433,2.0425,2.0425,90050000.0
2008-06-05 10:19:00,2.0425,2.0428,2.04235,2.0427,103000000.0
2008-06-05 10:20:00,2.04265,2.0432,2.0426,2.0429,107950000.0
2008-06-05 10:21:00,2.0429,2.0435,2.0429,2.043,94600000.0
2008-06-05 10:22:00,2.043,2.0432,2.0428,2.0429,90400000.0
2008-06-05 10:23:00,2.043,2.0432,2.0426,2.0426,88250000.0
2008-06-05 10:24:00,2.0426,2.043,2.0423,2.0424,56850000.0
2008-06-05 10:25:00,2.0424,2.0424,2.042,2.0423,55450000.0
2008-06-05 10:26:00,2.0423,2.0425,2.0419,2.0424,52950000.0
2008-06-05 10:27:00,2.0423,2.0424,2.0419,2.042,52450000.0
2008-06-05 10:28:00,2.0421,2.0426,2.0418,2.0418,57950000.0
2008-06-05 10:29:00,2.0419,2.0419,2.0414,2.0415,58000000.0
2008-06-05 10:30:00,2.0415,2.0417,2.0408,2.04095,84750000.0
2008-06-05 10:31:00,2.0409,2.0412,2.0406,2.04085,63250000.0
2008-06-05 10:32:00,2.04085,2.0413,2.0404,2.0405,54500000.0
2008-06-05 10:33:00,2.0406,2.0406,2.0402,2.0404,61800000.0
2008-06-05 10:34:00,2.04035,2.0407,2.04025,2.0407,42950000.0
2008-06-05 10:35:00,2.0408,2.0411,2.0406,2.0407,37750000.0
2008-06-05 10:36:00,2.04075,2.0413,2.0405,2.0413,75800000.0
2008-06-05 10:37:00,2.0413,2.0415,2.041,2.0411,65750000.0
2008-06-05 10:38:00,2.0411,2.0423,2.041,2.0422,111700000.0
2008-06-05 10:39:00,2.0422,2.0422,2.04145,2.0418,67750000.0
2008-06-05 10:40:00,2.0418,2.042,2.0413,2.0414,84500000.0
2008-06-05 10:41:00,2.0414,2.0418,2.0406,2.0409,73450000.0
2008-06-05 10:42:00,2.0409,2.0418,2.04075,2.0417,111850000.0
2008-06-05 10:43:00,2.0417,2.0417,2.0411,2.0413,70550000.0
2008-06-05 10:44:00,2.0414,2.0414,2.041,2.0412,49750000.0
2008-06-05 10:45:00,2.0412,2.0414,2.0412,2.0414,36700000.0
2008-06-05 10:46:00,2.0414,2.0419,2.0413,2.0418,81150000.0
2008-06-05 10:47:00,2.0418,2.0419,2.0411,2.0411,113750000.0
2008-06-05 10:48:00,2.0411,2.0415,2.0411,2.0414,63900000.0
2008-06-05 10:49:00,2.0414,2.0416,2.04065,2.04065,85950000.0
2008-06-05 10:50:00,2.04065,2.0407,2.0397,2.0397,97250000.0
2008-06-05 10:51:00,2.0397,2.0401,2.0396,2.0397,76050000.0
2008-06-05 10:52:00,2.0397,2.0399,2.0393,2.0398,100200000.0
2008-06-05 10:53:00,2.03975,2.0399,2.0397,2.0397,62950000.0
2008-06-05 10:54:00,2.0397,2.0402,2.0395,2.0397,73200000.0
2008-06-05 10:55:00,2.0397,2.0399,2.0394,2.0398,92200000.0
2008-06-05 10:56:00,2.0398,2.0398,2.03925,2.0395,63550000.0
2008-06-05 10:57:00,2.0395,2.04,2.0394,2.0397,67250000.0
2008-06-05 10:58:00,2.0398,2.0399,2.0395,2.0396,71300000.0
2008-06-05 10:59:00,2.0395,2.04,2.0395,2.03995,78950000.0
2008-06-05 11:00:00,2.04,2.0404,2.04,2.0401,65100000.0
2008-06-05 11:01:00,2.0402,2.0409,2.0399,2.0409,79600000.0
2008-06-05 11:02:00,2.0409,2.0409,2.0406,2.0409,64850000.0
2008-06-05 11:03:00,2.0409,2.0419,2.0408,2.0416,106850000.0
2008-06-05 11:04:00,2.0418,2.0418,2.04125,2.0413,81250000.0
2008-06-05 11:05:00,2.0413,2.0414,2.041,2.0411,53700000.0
2008-06-05 11:06:00,2.0411,2.0411,2.0404,2.0407,82550000.0
2008-06-05 11:07:00,2.0407,2.0409,2.0403,2.0403,96150000.0
2008-06-05 11:08:00,2.0403,2.0406,2.0401,2.0403,66600000.0
2008-06-05 11:09:00,2.0403,2.0404,2.0401,2.0404,34700000.0
2008-06-05 11:10:00,2.0405,2.0406,2.0401,2.0401,34400000.0
2008-06-05 11:11:00,2.0401,2.0403,2.0398,2.0399,71450000.0
2008-06-05 11:12:00,2.04,2.0402,2.0398,2.03985,36300000.0
2008-06-05 11:13:00,2.04,2.0401,2.0398,2.0398,42850000.0
2008-06-05 11:14:00,2.0398,2.0398,2.0398,2.0398,11800000.0
2008-06-05 11:15:00,2.0398,2.0402,2.0396,2.0398,53700000.0
2008-06-05 11:16:00,2.0398,2.0402,2.0395,2.03975,91500000.0
2008-06-05 11:17:00,2.03975,2.04035,2.0395,2.0402,66050000.0
2008-06-05 11:18:00,2.0402,2.0402,2.0394,2.0399,74000000.0
2008-06-05 11:19:00,2.0399,2.0403,2.0396,2.0401,78900000.0
2008-06-05 11:20:00,2.0401,2.04015,2.0395,2.0397,65150000.0
2008-06-05 11:21:00,2.0397,2.0398,2.0395,2.0396,28000000.0
2008-06-05 11:22:00,2.0396,2.0399,2.03935,2.0397,73100000.0
2008-06-05 11:23:00,2.0397,2.0399,2.0395,2.0398,75650000.0
2008-06-05 11:24:00,2.0398,2.04035,2.0396,2.0398,90250000.0
2008-06-05 11:25:00,2.0398,2.0399,2.0396,2.0397,43900000.0
2008-06-05 11:26:00,2.0397,2.0402,2.0395,2.0401,65300000.0
2008-06-05 11:27:00,2.0401,2.0403,2.03965,2.0399,77400000.0
2008-06-05 11:28:00,2.0399,2.0404,2.0398,2.0404,58200000.0
2008-06-05 11:29:00,2.0403,2.0407,2.04,2.0403,77000000.0
2008-06-05 11:30:00,2.0403,2.041,2.0403,2.0409,48000000.0
2008-06-05 11:31:00,2.041,2.041,2.0404,2.0408,83550000.0
2008-06-05 11:32:00,2.0408,2.0408,2.0405,2.0407,57850000.0
2008-06-05 11:33:00,2.0407,2.0418,2.0407,2.0417,82600000.0
2008-06-05 11:34:00,2.0417,2.042,2.0414,2.0418,91350000.0
2008-06-05 11:35:00,2.0418,2.0418,2.0412,2.0417,87800000.0
2008-06-05 11:36:00,2.0419,2.04205,2.0416,2.04195,37950000.0
2008-06-05 11:37:00,2.042,2.0422,2.0418,2.0422,19950000.0
2008-06-05 11:38:00,2.042,2.0429,2.0418,2.0424,120800000.0
2008-06-05 11:39:00,2.0424,2.0435,2.0422,2.0432,111550000.0
2008-06-05 11:40:00,2.0432,2.0434,2.0427,2.0429,34450000.0
2008-06-05 11:41:00,2.0429,2.0435,2.0429,2.0434,57850000.0
2008-06-05 11:42:00,2.0433,2.0435,2.0431,2.0432,67450000.0
2008-06-05 11:43:00,2.0432,2.0433,2.0423,2.0425,85250000.0
2008-06-05 11:44:00,2.0425,2.0429,2.0422,2.0423,51250000.0
2008-06-05 11:45:00,2.0423,2.0426,2.0422,2.0424,46550000.0
2008-06-05 11:46:00,2.0424,2.0425,2.042,2.0422,45800000.0
2008-06-05 11:47:00,2.0423,2.0424,2.04175,2.0422,78700000.0
2008-06-05 11:48:00,2.0422,2.0423,2.0413,2.04145,78750000.0
2008-06-05 11:49:00,2.0416,2.0422,2.0415,2.0418,96650000.0
2008-06-05 11:50:00,2.0416,2.0423,2.0415,2.0421,109950000.0
2008-06-05 11:51:00,2.0421,2.0421,2.0418,2.0419,33150000.0
2008-06-05 11:52:00,2.0419,2.0424,2.0419,2.0421,36050000.0
2008-06-05 11:53:00,2.0421,2.0431,2.0421,2.0427,67800000.0
2008-06-05 11:54:00,2.0427,2.0441,2.04245,2.0441,121050000.0
2008-06-05 11:55:00,2.04415,2.0443,2.0434,2.0441,109750000.0
2008-06-05 11:56:00,2.044,2.0442,2.04355,2.0439,126950000.0
2008-06-05 11:57:00,2.0439,2.0446,2.0437,2.0445,128950000.0
2008-06-05 11:58:00,2.04445,2.04445,2.0439,2.044,96750000.0
2008-06-05 11:59:00,2.044,2.0442,2.0437,2.04375,86500000.0
2008-06-05 12:00:00,2.0439,2.04445,2.0427,2.0436,141550000.0
2008-06-05 12:01:00,2.04345,2.0452,2.04345,2.045,114500000.0
2008-06-05 12:02:00,2.04515,2.0453,2.0448,2.0452,97850000.0
2008-06-05 12:03:00,2.0451,2.0456,2.04425,2.04465,133300000.0
2008-06-05 12:04:00,2.0446,2.0462,2.0443,2.04575,116600000.0
2008-06-05 12:05:00,2.0457,2.0461,2.0453,2.0454,101650000.0
2008-06-05 12:06:00,2.0453,2.0468,2.0452,2.0466,137100000.0
2008-06-05 12:07:00,2.0467,2.0482,2.0466,2.0481,91650000.0
2008-06-05 12:08:00,2.0481,2.0484,2.0477,2.0482,89450000.0
2008-06-05 12:09:00,2.0482,2.0483,2.04745,2.0475,80200000.0
2008-06-05 12:10:00,2.0476,2.0481,2.0476,2.0481,32250000.0
2008-06-05 12:11:00,2.0481,2.04865,2.0479,2.0483,111050000.0
2008-06-05 12:12:00,2.0483,2.0485,2.0469,2.0469,114500000.0
2008-06-05 12:13:00,2.0469,2.047,2.0465,2.0468,101800000.0
2008-06-05 12:14:00,2.0469,2.0474,2.0469,2.0472,85750000.0
2008-06-05 12:15:00,2.0472,2.0473,2.0468,2.0468,63750000.0
2008-06-05 12:16:00,2.0468,2.0473,2.0467,2.0471,56300000.0
2008-06-05 12:17:00,2.04695,2.0471,2.04635,2.0467,100600000.0
2008-06-05 12:18:00,2.0467,2.0469,2.0463,2.0463,93200000.0
2008-06-05 12:19:00,2.0463,2.0466,2.0459,2.0462,68150000.0
2008-06-05 12:20:00,2.046,2.0466,2.0456,2.0456,101800000.0
2008-06-05 12:21:00,2.0456,2.0462,2.0454,2.0457,99400000.0
2008-06-05 12:22:00,2.0457,2.046,2.0453,2.0457,55950000.0
2008-06-05 12:23:00,2.0457,2.046,2.0452,2.0457,88900000.0
2008-06-05 12:24:00,2.0457,2.0459,2.0452,2.0455,77700000.0
2008-06-05 12:25:00,2.0455,2.0456,2.0451,2.0454,73150000.0
2008-06-05 12:26:00,2.0455,2.046,2.0454,2.0459,60200000.0
2008-06-05 12:27:00,2.046,2.0468,2.0455,2.0462,121700000.0
2008-06-05 12:28:00,2.0462,2.0468,2.04575,2.0459,143450000.0
2008-06-05 12:29:00,2.0459,2.0466,2.0459,2.0465,103200000.0
2008-06-05 12:30:00,2.0465,2.0467,2.0449,2.0451,135300000.0
2008-06-05 12:31:00,2.0451,2.04515,2.0446,2.0449,109000000.0
2008-06-05 12:32:00,2.0448,2.0449,2.0441,2.0442,83400000.0
2008-06-05 12:33:00,2.044,2.0445,2.044,2.0445,62450000.0
2008-06-05 12:34:00,2.0445,2.0447,2.0442,2.0445,57800000.0
2008-06-05 12:35:00,2.04455,2.0452,2.0445,2.0447,97550000.0
2008-06-05 12:36:00,2.0447,2.045,2.0445,2.0449,72100000.0
2008-06-05 12:37:00,2.04485,2.0454,2.0448,2.0454,80100000.0
2008-06-05 12:38:00,2.0454,2.0456,2.045,2.04555,94900000.0
2008-06-05 12:39:00,2.0455,2.0455,2.0453,2.0455,34750000.0
2008-06-05 12:40:00,2.0455,2.0457,2.0446,2.0447,76450000.0
2008-06-05 12:41:00,2.0447,2.04475,2.0445,2.04465,45600000.0
2008-06-05 12:42:00,2.0447,2.0451,2.0446,2.0448,44950000.0
2008-06-05 12:43:00,2.0448,2.0452,2.0448,2.0449,32800000.0
2008-06-05 12:44:00,2.0448,2.04485,2.0446,2.0448,48850000.0
2008-06-05 12:45:00,2.04475,2.04495,2.0445,2.04465,72300000.0
2008-06-05 12:46:00,2.04465,2.04465,2.0443,2.0445,69250000.0
2008-06-05 12:47:00,2.0445,2.0445,2.0443,2.04435,39650000.0
2008-06-05 12:48:00,2.04435,2.0446,2.04425,2.0444,72900000.0
2008-06-05 12:49:00,2.04455,2.0449,2.04435,2.0449,113350000.0
2008-06-05 12:50:00,2.0449,2.046,2.0447,2.0455,73050000.0
2008-06-05 12:51:00,2.0455,2.0456,2.0452,2.04525,58500000.0
2008-06-05 12:52:00,2.0454,2.04545,2.0446,2.0454,108000000.0
2008-06-05 12:53:00,2.0454,2.0455,2.0451,2.0453,71550000.0
2008-06-05 12:54:00,2.0453,2.0453,2.0443,2.0445,87550000.0
2008-06-05 12:55:00,2.0445,2.0445,2.0436,2.0438,108050000.0
2008-06-05 12:56:00,2.0438,2.0449,2.0438,2.0448,128900000.0
2008-06-05 12:57:00,2.0448,2.0449,2.0437,2.0437,98650000.0
2008-06-05 12:58:00,2.0437,2.0438,2.0431,2.04345,78950000.0
2008-06-05 12:59:00,2.0437,2.04425,2.0427,2.0427,109600000.0
2008-06-05 13:00:00,2.0435,2.04455,2.0425,2.04405,115800000.0
2008-06-05 13:01:00,2.04405,2.045,2.04395,2.045,138400000.0
2008-06-05 13:02:00,2.045,2.0452,2.045,2.0452,29600000.0
2008-06-05 13:03:00,2.0451,2.0454,2.0451,2.0452,30400000.0
2008-06-05 13:04:00,2.0452,2.0459,2.04515,2.0455,130800000.0
2008-06-05 13:05:00,2.0455,2.0457,2.04525,2.0457,60000000.0
2008-06-05 13:06:00,2.0457,2.0457,2.0453,2.0453,40000000.0
2008-06-05 13:07:00,2.0453,2.0463,2.0451,2.0463,74300000.0
2008-06-05 13:08:00,2.0461,2.04615,2.0455,2.0455,109400000.0
2008-06-05 13:09:00,2.0456,2.04565,2.0451,2.04515,134500000.0
2008-06-05 13:10:00,2.04515,2.0456,2.045,2.0454,86400000.0
2008-06-05 13:11:00,2.04545,2.0455,2.0454,2.0455,35200000.0
2008-06-05 13:12:00,2.0455,2.0457,2.0449,2.04495,73550000.0
2008-06-05 13:13:00,2.0449,2.0453,2.0449,2.0453,80900000.0
2008-06-05 13:14:00,2.0453,2.0457,2.0453,2.0456,41650000.0
2008-06-05 13:15:00,2.0456,2.0456,2.04505,2.0453,77150000.0
2008-06-05 13:16:00,2.0452,2.0453,2.0447,2.0449,83100000.0
2008-06-05 13:17:00,2.0449,2.0449,2.0446,2.0447,49800000.0
2008-06-05 13:18:00,2.0447,2.0448,2.04405,2.0446,117500000.0
2008-06-05 13:19:00,2.0446,2.0446,2.044,2.04425,60100000.0
2008-06-05 13:20:00,2.0442,2.0447,2.0442,2.0447,68100000.0
2008-06-05 13:21:00,2.0446,2.045,2.04395,2.0442,114900000.0
2008-06-05 13:22:00,2.0442,2.0443,2.04375,2.0442,117500000.0
2008-06-05 13:23:00,2.0442,2.0447,2.044,2.0447,116300000.0
2008-06-05 13:24:00,2.0447,2.0453,2.0446,2.0449,77812500.0
2008-06-05 13:25:00,2.0449,2.0456,2.0449,2.0452,92737500.0
2008-06-05 13:26:00,2.0452,2.04575,2.0448,2.0454,104200000.0
2008-06-05 13:27:00,2.0454,2.0456,2.04515,2.0456,59900000.0
2008-06-05 13:28:00,2.04545,2.0462,2.0454,2.046,84300000.0
2008-06-05 13:29:00,2.0459,2.0465,2.0457,2.0462,127500000.0
2008-06-05 13:30:00,2.0463,2.047,2.04595,2.0466,64900000.0
2008-06-05 13:31:00,2.0466,2.0466,2.04605,2.04605,60900000.0
2008-06-05 13:32:00,2.04605,2.04615,2.04575,2.04595,50400000.0
2008-06-05 13:33:00,2.046,2.0464,2.0459,2.0463,29600000.0
2008-06-05 13:34:00,2.0463,2.0463,2.0452,2.0452,102300000.0
2008-06-05 13:35:00,2.0452,2.046,2.0447,2.04575,81700000.0
2008-06-05 13:36:00,2.0459,2.0462,2.04525,2.0456,123000000.0
2008-06-05 13:37:00,2.0456,2.0458,2.04505,2.0456,36200000.0
2008-06-05 13:38:00,2.0456,2.0457,2.0452,2.0455,58800000.0
2008-06-05 13:39:00,2.0454,2.0458,2.04505,2.0456,79900000.0
2008-06-05 13:40:00,2.0456,2.0459,2.0456,2.0457,20400000.0
2008-06-05 13:41:00,2.0457,2.0459,2.0457,2.0459,20800000.0
2008-06-05 13:42:00,2.0458,2.0465,2.04575,2.0463,75000000.0
2008-06-05 13:43:00,2.0463,2.0463,2.0456,2.0458,64900000.0
2008-06-05 13:44:00,2.0458,2.0463,2.0458,2.0459,82200000.0
2008-06-05 13:45:00,2.0459,2.04665,2.0454,2.0458,127000000.0
2008-06-05 13:46:00,2.0458,2.0463,2.0457,2.0458,100900000.0
2008-06-05 13:47:00,2.0458,2.0462,2.0451,2.0456,134400000.0
2008-06-05 13:48:00,2.0455,2.0471,2.0453,2.0461,131100000.0
2008-06-05 13:49:00,2.0461,2.0462,2.04585,2.0459,66100000.0
2008-06-05 13:50:00,2.04595,2.0465,2.0459,2.0464,59100000.0
2008-06-05 13:51:00,2.0464,2.04725,2.0461,2.04665,93600000.0
2008-06-05 13:52:00,2.04665,2.0468,2.0461,2.0468,80000000.0
2008-06-05 13:53:00,2.0468,2.0468,2.0455,2.0455,74400000.0
2008-06-05 13:54:00,2.0455,2.04565,2.04485,2.045,76000000.0
2008-06-05 13:55:00,2.04495,2.0457,2.0448,2.0455,89900000.0
2008-06-05 13:56:00,2.0455,2.0455,2.0451,2.0452,81400000.0
2008-06-05 13:57:00,2.0453,2.0456,2.0451,2.0453,53300000.0
2008-06-05 13:58:00,2.0453,2.0454,2.045,2.0451,74500000.0
2008-06-05 13:59:00,2.0451,2.0453,2.0446,2.0447,47700000.0
2008-06-05 14:00:00,2.0448,2.0453,2.0443,2.0443,104900000.0
2008-06-05 14:01:00,2.0443,2.0444,2.0437,2.044,74800000.0
2008-06-05 14:02:00,2.0441,2.0444,2.044,2.0442,83900000.0
2008-06-05 14:03:00,2.0442,2.0448,2.0442,2.0447,75900000.0
2008-06-05 14:04:00,2.0447,2.045,2.0443,2.0443,72800000.0
2008-06-05 14:05:00,2.04415,2.0447,2.0441,2.0447,74800000.0
2008-06-05 14:06:00,2.0447,2.0454,2.0447,2.04505,71200000.0
2008-06-05 14:07:00,2.04515,2.0455,2.0448,2.0453,86400000.0
2008-06-05 14:08:00,2.04535,2.0454,2.045,2.0453,37200000.0
2008-06-05 14:09:00,2.0453,2.0453,2.0447,2.0447,43500000.0
2008-06-05 14:10:00,2.0447,2.0449,2.0445,2.0445,44200000.0
2008-06-05 14:11:00,2.0446,2.0446,2.04425,2.0444,25900000.0
2008-06-05 14:12:00,2.0444,2.0446,2.0443,2.0446,39900000.0
2008-06-05 14:13:00,2.0446,2.0446,2.0443,2.0445,60100000.0
2008-06-05 14:14:00,2.0445,2.045,2.0445,2.0446,61500000.0
2008-06-05 14:15:00,2.0446,2.0452,2.0443,2.0447,106100000.0
2008-06-05 14:16:00,2.0447,2.0449,2.0444,2.0447,89000000.0
2008-06-05 14:17:00,2.0447,2.045,2.0445,2.0448,44200000.0
2008-06-05 14:18:00,2.04455,2.0448,2.0442,2.0445,50800000.0
2008-06-05 14:19:00,2.0445,2.0447,2.04405,2.0445,43300000.0
2008-06-05 14:20:00,2.0446,2.0449,2.0443,2.0447,57300000.0
2008-06-05 14:21:00,2.0446,2.0446,2.0443,2.0444,22500000.0
2008-06-05 14:22:00,2.04425,2.0445,2.044,2.0442,74100000.0
2008-06-05 14:23:00,2.04425,2.0445,2.0441,2.0444,89500000.0
2008-06-05 14:24:00,2.0444,2.0446,2.0442,2.0442,67200000.0
2008-06-05 14:25:00,2.04425,2.0448,2.0441,2.0445,80400000.0
2008-06-05 14:26:00,2.0445,2.0449,2.0443,2.0447,61500000.0
2008-06-05 14:27:00,2.0447,2.0454,2.0445,2.0452,59200000.0
2008-06-05 14:28:00,2.0452,2.0457,2.04515,2.0453,96700000.0
2008-06-05 14:29:00,2.0453,2.04555,2.04425,2.0445,133900000.0
2008-06-05 14:30:00,2.0445,2.0467,2.0439,2.0467,174100000.0
2008-06-05 14:31:00,2.047,2.0482,2.047,2.0475,77700000.0
2008-06-05 14:32:00,2.04755,2.0481,2.0474,2.0476,40100000.0
2008-06-05 14:33:00,2.0476,2.0491,2.04735,2.0487,50700000.0
2008-06-05 14:34:00,2.0487,2.0498,2.04865,2.04875,70100000.0
2008-06-05 14:35:00,2.0488,2.0493,2.0476,2.0476,47100000.0
2008-06-05 14:36:00,2.0476,2.0482,2.0468,2.0473,43900000.0
2008-06-05 14:37:00,2.0473,2.0476,2.046,2.0465,38600000.0
2008-06-05 14:38:00,2.0465,2.0465,2.0447,2.0447,50700000.0
2008-06-05 14:39:00,2.0448,2.0449,2.0431,2.0434,51450000.0
2008-06-05 14:40:00,2.0433,2.0444,2.0433,2.0439,68200000.0
2008-06-05 14:41:00,2.044,2.0443,2.0433,2.044,63800000.0
2008-06-05 14:42:00,2.044,2.0449,2.044,2.0446,69700000.0
2008-06-05 14:43:00,2.0449,2.0456,2.044,2.0443,69900000.0
2008-06-05 14:44:00,2.0444,2.0462,2.04425,2.0462,81400000.0
2008-06-05 14:45:00,2.0462,2.0464,2.045,2.0452,63800000.0
2008-06-05 14:46:00,2.0451,2.0455,2.0447,2.0453,56900000.0
2008-06-05 14:47:00,2.0453,2.0458,2.0443,2.0452,75200000.0
2008-06-05 14:48:00,2.045,2.0452,2.0443,2.0443,90300000.0
2008-06-05 14:49:00,2.0443,2.0445,2.0438,2.0445,42300000.0
2008-06-05 14:50:00,2.0445,2.0445,2.0438,2.0438,32900000.0
2008-06-05 14:51:00,2.0435,2.0439,2.0431,2.0434,78200000.0
2008-06-05 14:52:00,2.0434,2.0436,2.0425,2.0425,74000000.0
2008-06-05 14:53:00,2.0427,2.0427,2.042,2.0424,45200000.0
2008-06-05 14:54:00,2.0424,2.0435,2.0424,2.0432,54500000.0
2008-06-05 14:55:00,2.0433,2.0439,2.0428,2.0436,46600000.0
2008-06-05 14:56:00,2.0436,2.044,2.04135,2.0416,77400000.0
2008-06-05 14:57:00,2.0416,2.0426,2.0398,2.0402,125200000.0
2008-06-05 14:58:00,2.0401,2.0401,2.0375,2.0393,139000000.0
2008-06-05 14:59:00,2.0394,2.0419,2.0393,2.0401,116900000.0
2008-06-05 15:00:00,2.0401,2.0412,2.0396,2.0412,97900000.0
2008-06-05 15:01:00,2.0412,2.0422,2.0402,2.042,74100000.0
2008-06-05 15:02:00,2.0422,2.0422,2.0393,2.0395,98500000.0
2008-06-05 15:03:00,2.0395,2.0399,2.039,2.0391,88500000.0
2008-06-05 15:04:00,2.0392,2.0405,2.03905,2.0398,66700000.0
2008-06-05 15:05:00,2.0396,2.0405,2.039,2.0393,74100000.0
2008-06-05 15:06:00,2.0393,2.0397,2.03905,2.0391,71200000.0
2008-06-05 15:07:00,2.0391,2.0397,2.0387,2.0387,51000000.0
2008-06-05 15:08:00,2.0387,2.0397,2.0385,2.0395,121000000.0
2008-06-05 15:09:00,2.0397,2.041,2.0394,2.0407,65000000.0
2008-06-05 15:10:00,2.04055,2.0409,2.0399,2.0399,69800000.0
2008-06-05 15:11:00,2.0398,2.0398,2.0386,2.0392,115300000.0
2008-06-05 15:12:00,2.03925,2.0415,2.0392,2.0409,96900000.0
2008-06-05 15:13:00,2.0408,2.041,2.0373,2.0378,87500000.0
2008-06-05 15:14:00,2.0378,2.038,2.0363,2.0364,108800000.0
2008-06-05 15:15:00,2.0365,2.0375,2.0363,2.0364,99300000.0
2008-06-05 15:16:00,2.0363,2.0369,2.0363,2.0364,100600000.0
2008-06-05 15:17:00,2.0361,2.037,2.03595,2.0364,86300000.0
2008-06-05 15:18:00,2.0363,2.0365,2.0351,2.0352,87100000.0
2008-06-05 15:19:00,2.0353,2.0354,2.0343,2.0347,98000000.0
2008-06-05 15:20:00,2.03465,2.03475,2.034,2.034,36300000.0
2008-06-05 15:21:00,2.034,2.0345,2.0329,2.0329,36200000.0
2008-06-05 15:22:00,2.0329,2.0331,2.03185,2.0324,21000000.0
2008-06-05 15:23:00,2.0324,2.0324,2.0314,2.0324,21000000.0
2008-06-05 15:24:00,2.0322,2.033,2.0319,2.0328,12100000.0
2008-06-05 15:25:00,2.0328,2.0329,2.032,2.0322,10400000.0
2008-06-05 15:26:00,2.0322,2.0329,2.0321,2.0322,7400000.0
2008-06-05 15:27:00,2.032,2.0327,2.0316,2.0322,11200000.0
2008-06-05 15:28:00,2.0322,2.0325,2.0317,2.0322,13400000.0
2008-06-05 15:29:00,2.0322,2.0325,2.0317,2.0324,17700000.0
2008-06-05 15:30:00,2.0322,2.033,2.0316,2.0327,27400000.0
2008-06-05 15:31:00,2.03275,2.0337,2.0327,2.0336,15500000.0
2008-06-05 15:32:00,2.03365,2.0343,2.0336,2.0339,11200000.0
2008-06-05 15:33:00,2.0339,2.0342,2.0337,2.034,7800000.0
2008-06-05 15:34:00,2.0342,2.0342,2.033,2.0331,14500000.0
2008-06-05 15:35:00,2.03315,2.03315,2.0313,2.0313,41300000.0
2008-06-05 15:36:00,2.0311,2.0313,2.0283,2.0299,34600000.0
2008-06-05 15:37:00,2.03,2.0315,2.0294,2.0315,52800000.0
2008-06-05 15:38:00,2.0311,2.0322,2.0309,2.0319,41200000.0
2008-06-05 15:39:00,2.032,2.033,2.0318,2.033,30900000.0
2008-06-05 15:40:00,2.0331,2.0333,2.0323,2.033,46500000.0
2008-06-05 15:41:00,2.033,2.0332,2.0316,2.0317,40800000.0
2008-06-05 15:42:00,2.0317,2.0328,2.0314,2.0322,43000000.0
2008-06-05 15:43:00,2.0323,2.03315,2.032,2.0326,41300000.0
2008-06-05 15:44:00,2.03245,2.0325,2.03125,2.0314,28700000.0
2008-06-05 15:45:00,2.03135,2.032,2.0311,2.0315,41500000.0
2008-06-05 15:46:00,2.0314,2.0317,2.0311,2.03135,23900000.0
2008-06-05 15:47:00,2.0312,2.0316,2.0308,2.03145,37200000.0
2008-06-05 15:48:00,2.03155,2.0317,2.0309,2.031,55500000.0
2008-06-05 15:49:00,2.031,2.0321,2.031,2.0319,33000000.0
2008-06-05 15:50:00,2.0319,2.0323,2.03155,2.0317,48600000.0
2008-06-05 15:51:00,2.03155,2.0328,2.0315,2.0319,62400000.0
2008-06-05 15:52:00,2.032,2.0324,2.0318,2.0321,61600000.0
2008-06-05 15:53:00,2.0321,2.0327,2.0321,2.0323,37900000.0
2008-06-05 15:54:00,2.0324,2.0328,2.03215,2.0322,41300000.0
2008-06-05 15:55:00,2.0322,2.0323,2.0316,2.0317,68300000.0
2008-06-05 15:56:00,2.0319,2.032,2.031,2.0317,44000000.0
2008-06-05 15:57:00,2.0317,2.0317,2.0305,2.0313,60800000.0
2008-06-05 15:58:00,2.0312,2.0319,2.031,2.031,41200000.0
2008-06-05 15:59:00,2.0312,2.0313,2.0306,2.0312,94200000.0
2008-06-05 16:00:00,2.0312,2.0318,2.0303,2.0303,127700000.0
2008-06-05 16:01:00,2.0303,2.0306,2.0292,2.0299,86600000.0
2008-06-05 16:02:00,2.0298,2.0304,2.0293,2.0301,83800000.0
2008-06-05 16:03:00,2.0301,2.0307,2.0295,2.0301,90400000.0
2008-06-05 16:04:00,2.0301,2.0308,2.0297,2.0307,57100000.0
2008-06-05 16:05:00,2.0307,2.0313,2.0304,2.0312,50000000.0
2008-06-05 16:06:00,2.0312,2.0322,2.031,2.0317,73900000.0
2008-06-05 16:07:00,2.0317,2.03175,2.031,2.0316,65000000.0
2008-06-05 16:08:00,2.03155,2.0321,2.0313,2.0316,92200000.0
2008-06-05 16:09:00,2.0317,2.0319,2.0312,2.0315,92600000.0
2008-06-05 16:10:00,2.0317,2.032,2.0312,2.0316,76400000.0
2008-06-05 16:11:00,2.0316,2.0337,2.0316,2.033,60200000.0
2008-06-05 16:12:00,2.0331,2.0332,2.03165,2.032,68600000.0
2008-06-05 16:13:00,2.032,2.0323,2.0312,2.0312,67400000.0
2008-06-05 16:14:00,2.0312,2.03165,2.0306,2.0306,43600000.0
2008-06-05 16:15:00,2.0306,2.0318,2.0306,2.0315,72600000.0
2008-06-05 16:16:00,2.03155,2.0317,2.0305,2.0309,80100000.0
2008-06-05 16:17:00,2.0308,2.0319,2.0307,2.0319,92000000.0
2008-06-05 16:18:00,2.0319,2.0331,2.0315,2.0319,85800000.0
2008-06-05 16:19:00,2.0318,2.0348,2.0318,2.0346,74100000.0
2008-06-05 16:20:00,2.03465,2.0348,2.03345,2.0336,83300000.0
2008-06-05 16:21:00,2.0335,2.0337,2.033,2.0335,66200000.0
2008-06-05 16:22:00,2.0336,2.0342,2.0334,2.034,41500000.0
2008-06-05 16:23:00,2.034,2.0342,2.0337,2.0338,25800000.0
2008-06-05 16:24:00,2.0338,2.0355,2.0338,2.0354,54000000.0
2008-06-05 16:25:00,2.0354,2.0361,2.0351,2.0356,67200000.0
2008-06-05 16:26:00,2.0356,2.0356,2.0351,2.0351,25900000.0
2008-06-05 16:27:00,2.0349,2.0355,2.0344,2.0348,58900000.0
2008-06-05 16:28:00,2.0348,2.0352,2.0344,2.0348,72200000.0
2008-06-05 16:29:00,2.0348,2.0352,2.0348,2.0351,42900000.0
2008-06-05 16:30:00,2.0351,2.0354,2.0348,2.035,39800000.0
2008-06-05 16:31:00,2.035,2.0353,2.035,2.0351,14400000.0
2008-06-05 16:32:00,2.03505,2.0358,2.0349,2.0356,63900000.0
2008-06-05 16:33:00,2.0356,2.036,2.0354,2.0359,41400000.0
2008-06-05 16:34:00,2.03575,2.036,2.035,2.0358,44500000.0
2008-06-05 16:35:00,2.0358,2.0358,2.03455,2.03455,39600000.0
2008-06-05 16:36:00,2.0345,2.0345,2.0341,2.0342,62400000.0
2008-06-05 16:37:00,2.034,2.0342,2.0331,2.0333,57800000.0
2008-06-05 16:38:00,2.0333,2.0339,2.033,2.0339,48900000.0
2008-06-05 16:39:00,2.03375,2.0342,2.0335,2.034,58700000.0
2008-06-05 16:40:00,2.0338,2.0341,2.0336,2.0338,19100000.0
2008-06-05 16:41:00,2.0337,2.0337,2.0334,2.0334,8100000.0
2008-06-05 16:42:00,2.0335,2.0341,2.0335,2.0339,27800000.0
2008-06-05 16:43:00,2.034,2.0342,2.0335,2.0335,54800000.0
2008-06-05 16:44:00,2.0336,2.0347,2.0335,2.0345,57400000.0
2008-06-05 16:45:00,2.0345,2.0349,2.0343,2.0346,35800000.0
2008-06-05 16:46:00,2.0346,2.0347,2.034,2.0341,62300000.0
2008-06-05 16:47:00,2.0341,2.0343,2.0335,2.034,61800000.0
2008-06-05 16:48:00,2.0342,2.0345,2.0339,2.0343,48100000.0
2008-06-05 16:49:00,2.0343,2.0346,2.0339,2.0343,68600000.0
2008-06-05 16:50:00,2.0344,2.0347,2.0343,2.0345,31300000.0
2008-06-05 16:51:00,2.0345,2.0349,2.0342,2.0344,61000000.0
2008-06-05 16:52:00,2.0342,2.0344,2.0337,2.0342,26200000.0
2008-06-05 16:53:00,2.0342,2.0342,2.0336,2.0336,31900000.0
2008-06-05 16:54:00,2.0337,2.0338,2.0334,2.0335,33700000.0
2008-06-05 16:55:00,2.0335,2.034,2.0335,2.0339,48600000.0
2008-06-05 16:56:00,2.0339,2.0345,2.0339,2.0343,39200000.0
2008-06-05 16:57:00,2.03435,2.0348,2.0341,2.0347,34100000.0
2008-06-05 16:58:00,2.0347,2.0351,2.0345,2.035,39200000.0
2008-06-05 16:59:00,2.0349,2.0353,2.0346,2.03475,65200000.0
2008-06-05 17:00:00,2.0348,2.0354,2.0346,2.0353,39500000.0
2008-06-05 17:01:00,2.0353,2.0355,2.0349,2.0352,49400000.0
2008-06-05 17:02:00,2.0351,2.0353,2.0349,2.0353,19200000.0
2008-06-05 17:03:00,2.0352,2.0354,2.035,2.0354,8400000.0
2008-06-05 17:04:00,2.0355,2.0355,2.0352,2.0352,14300000.0
2008-06-05 17:05:00,2.0352,2.0352,2.0342,2.0342,48900000.0
2008-06-05 17:06:00,2.0342,2.0345,2.0337,2.034,79900000.0
2008-06-05 17:07:00,2.034,2.0343,2.0338,2.0341,60200000.0
2008-06-05 17:08:00,2.0341,2.0343,2.0338,2.034,45700000.0
2008-06-05 17:09:00,2.03405,2.0341,2.0334,2.0336,43300000.0
2008-06-05 17:10:00,2.0337,2.0338,2.03335,2.03355,22400000.0
2008-06-05 17:11:00,2.03355,2.03415,2.0333,2.0338,22900000.0
2008-06-05 17:12:00,2.0339,2.0342,2.0335,2.0336,35300000.0
2008-06-05 17:13:00,2.0337,2.0341,2.0333,2.0337,47100000.0
2008-06-05 17:14:00,2.03375,2.0338,2.0325,2.0327,71800000.0
2008-06-05 17:15:00,2.0327,2.0334,2.0327,2.033,30900000.0
2008-06-05 17:16:00,2.033,2.0333,2.0327,2.0328,66400000.0
2008-06-05 17:17:00,2.033,2.0344,2.0328,2.0343,64800000.0
2008-06-05 17:18:00,2.0341,2.0342,2.0329,2.0332,47700000.0
2008-06-05 17:19:00,2.0334,2.0344,2.0332,2.0344,50600000.0
2008-06-05 17:20:00,2.0343,2.0344,2.03375,2.0342,26100000.0
2008-06-05 17:21:00,2.0342,2.0348,2.0341,2.0346,24400000.0
2008-06-05 17:22:00,2.0346,2.0347,2.0337,2.034,57400000.0
2008-06-05 17:23:00,2.03405,2.035,2.0339,2.0339,35600000.0
2008-06-05 17:24:00,2.0339,2.0339,2.0336,2.0337,20600000.0
2008-06-05 17:25:00,2.0337,2.0339,2.0337,2.0337,14200000.0
2008-06-05 17:26:00,2.0338,2.0339,2.0336,2.0338,26200000.0
2008-06-05 17:27:00,2.0338,2.0338,2.0334,2.0337,17500000.0
2008-06-05 17:28:00,2.0337,2.0339,2.0334,2.0338,33200000.0
2008-06-05 17:29:00,2.0338,2.034,2.0336,2.0336,29500000.0
2008-06-05 17:30:00,2.0336,2.0347,2.0336,2.03415,50500000.0
2008-06-05 17:31:00,2.0343,2.0344,2.0341,2.0343,15500000.0
2008-06-05 17:32:00,2.0344,2.0345,2.0342,2.0343,41400000.0
2008-06-05 17:33:00,2.0343,2.0343,2.0337,2.0339,46200000.0
2008-06-05 17:34:00,2.0339,2.0343,2.0337,2.034,49300000.0
2008-06-05 17:35:00,2.034,2.0344,2.034,2.0344,15800000.0
2008-06-05 17:36:00,2.0344,2.0346,2.034,2.0341,67000000.0
2008-06-05 17:37:00,2.0341,2.0345,2.0341,2.0342,17000000.0
2008-06-05 17:38:00,2.0342,2.0348,2.034,2.0344,59700000.0
2008-06-05 17:39:00,2.0344,2.0346,2.034,2.0346,64300000.0
2008-06-05 17:40:00,2.0346,2.0346,2.0339,2.0341,29400000.0
2008-06-05 17:41:00,2.0341,2.0342,2.0339,2.0341,38200000.0
2008-06-05 17:42:00,2.0341,2.0341,2.0338,2.034,22100000.0
2008-06-05 17:43:00,2.0342,2.0342,2.0338,2.034,33600000.0
2008-06-05 17:44:00,2.0342,2.0342,2.0338,2.034,13400000.0
2008-06-05 17:45:00,2.034,2.034,2.0338,2.0339,23400000.0
2008-06-05 17:46:00,2.0339,2.0346,2.0338,2.0346,67600000.0
2008-06-05 17:47:00,2.0346,2.0351,2.0346,2.0349,20400000.0
2008-06-05 17:48:00,2.0349,2.0349,2.0345,2.0346,20400000.0
2008-06-05 17:49:00,2.0347,2.035,2.0345,2.0346,13500000.0
2008-06-05 17:50:00,2.0347,2.0347,2.0345,2.0347,5600000.0
2008-06-05 17:51:00,2.0347,2.0349,2.0345,2.0345,16800000.0
2008-06-05 17:52:00,2.0345,2.035,2.0342,2.0347,36000000.0
2008-06-05 17:53:00,2.0347,2.035,2.0341,2.035,29200000.0
2008-06-05 17:54:00,2.0351,2.0354,2.0349,2.035,25600000.0
2008-06-05 17:55:00,2.0351,2.0351,2.0347,2.0348,11200000.0
2008-06-05 17:56:00,2.0349,2.0351,2.0346,2.0351,29200000.0
2008-06-05 17:57:00,2.0349,2.035,2.0339,2.0346,38800000.0
2008-06-05 17:58:00,2.0345,2.0346,2.0334,2.0336,20800000.0
2008-06-05 17:59:00,2.0336,2.0339,2.0336,2.0339,18000000.0
2008-06-05 18:00:00,2.0339,2.034,2.0336,2.034,18800000.0
2008-06-05 18:01:00,2.0339,2.0343,2.0334,2.0343,24800000.0
2008-06-05 18:02:00,2.0342,2.0344,2.0332,2.0334,36000000.0
2008-06-05 18:03:00,2.0335,2.0338,2.0335,2.0338,7600000.0
2008-06-05 18:04:00,2.0339,2.0342,2.0326,2.0329,18800000.0
2008-06-05 18:05:00,2.0329,2.0329,2.032,2.0322,35200000.0
2008-06-05 18:06:00,2.0322,2.0328,2.0322,2.0325,17700000.0
2008-06-05 18:07:00,2.0325,2.0325,2.032,2.032,25600000.0
2008-06-05 18:08:00,2.032,2.0323,2.0315,2.0318,34400000.0
2008-06-05 18:09:00,2.0316,2.0319,2.0313,2.0313,18000000.0
2008-06-05 18:10:00,2.0315,2.032,2.0315,2.0318,9600000.0
2008-06-05 18:11:00,2.032,2.0323,2.0318,2.0319,10700000.0
2008-06-05 18:12:00,2.0321,2.0324,2.0319,2.0322,27200000.0
2008-06-05 18:13:00,2.0322,2.0322,2.032,2.0322,11600000.0
2008-06-05 18:14:00,2.0322,2.0324,2.0303,2.0308,25900000.0
2008-06-05 18:15:00,2.0308,2.0318,2.0308,2.0316,16800000.0
2008-06-05 18:16:00,2.0315,2.0316,2.0313,2.0316,13200000.0
2008-06-05 18:17:00,2.0316,2.0317,2.0312,2.0316,18300000.0
2008-06-05 18:18:00,2.0317,2.0323,2.0317,2.032,16400000.0
2008-06-05 18:19:00,2.0321,2.0321,2.0317,2.0318,13200000.0
2008-06-05 18:20:00,2.0318,2.0324,2.0318,2.0323,21600000.0
2008-06-05 18:21:00,2.0321,2.0324,2.0319,2.0322,17500000.0
2008-06-05 18:22:00,2.0324,2.0326,2.0324,2.0326,7600000.0
2008-06-05 18:23:00,2.0324,2.033,2.0324,2.033,16000000.0
2008-06-05 18:24:00,2.0332,2.0337,2.0332,2.0334,10800000.0
2008-06-05 18:25:00,2.0334,2.0334,2.0323,2.0324,24200000.0
2008-06-05 18:26:00,2.0326,2.0332,2.0326,2.0327,17200000.0
2008-06-05 18:27:00,2.0327,2.0332,2.0325,2.0327,14000000.0
2008-06-05 18:28:00,2.0328,2.0333,2.0328,2.0332,10000000.0
2008-06-05 18:29:00,2.0332,2.0333,2.0331,2.0332,6000000.0
2008-06-05 18:30:00,2.0332,2.0335,2.0331,2.0333,9600000.0
2008-06-05 18:31:00,2.0333,2.0335,2.0333,2.0335,1200000.0
2008-06-05 18:32:00,2.0336,2.034,2.0334,2.0338,12400000.0
2008-06-05 18:33:00,2.0338,2.0338,2.0334,2.0336,8400000.0
2008-06-05 18:34:00,2.0336,2.0338,2.0336,2.0337,4400000.0
2008-06-05 18:35:00,2.0337,2.0341,2.0337,2.0339,3200000.0
2008-06-05 18:36:00,2.0341,2.0341,2.0336,2.0337,14700000.0
2008-06-05 18:37:00,2.0337,2.034,2.0336,2.034,4000000.0
2008-06-05 18:38:00,2.0338,2.034,2.0333,2.0334,9600000.0
2008-06-05 18:39:00,2.0334,2.0334,2.0332,2.0333,7200000.0
2008-06-05 18:40:00,2.0334,2.0334,2.0333,2.0334,1200000.0
2008-06-05 18:41:00,2.0334,2.0334,2.0332,2.0332,2400000.0
2008-06-05 18:42:00,2.0334,2.0336,2.0332,2.0336,4000000.0
2008-06-05 18:43:00,2.0337,2.0339,2.0334,2.0336,8800000.0
2008-06-05 18:44:00,2.0336,2.0338,2.0334,2.0337,7200000.0
2008-06-05 18:45:00,2.0337,2.0337,2.0333,2.0337,8700000.0
2008-06-05 18:46:00,2.0337,2.0337,2.0331,2.0333,5200000.0
2008-06-05 18:47:00,2.0333,2.0334,2.0331,2.0332,5600000.0
2008-06-05 18:48:00,2.0334,2.0334,2.033,2.033,7600000.0
2008-06-05 18:49:00,2.0331,2.0332,2.033,2.0332,8800000.0
2008-06-05 18:50:00,2.0332,2.0334,2.0331,2.0331,18400000.0
2008-06-05 18:51:00,2.0331,2.0331,2.0324,2.0325,11600000.0
2008-06-05 18:52:00,2.0325,2.0325,2.0322,2.0324,10800000.0
2008-06-05 18:53:00,2.0325,2.0326,2.0324,2.0325,2800000.0
2008-06-05 18:54:00,2.0325,2.0327,2.0324,2.0324,12800000.0
2008-06-05 18:55:00,2.0324,2.0327,2.0315,2.0321,18800000.0
2008-06-05 18:56:00,2.0322,2.0324,2.031,2.031,25200000.0
2008-06-05 18:57:00,2.031,2.032,2.031,2.0318,25600000.0
2008-06-05 18:58:00,2.0318,2.0325,2.0318,2.0318,32000000.0
2008-06-05 18:59:00,2.0318,2.0323,2.0316,2.0316,19200000.0
2008-06-05 19:00:00,2.0316,2.0324,2.0316,2.0323,5200000.0
2008-06-05 19:01:00,2.0321,2.0323,2.0318,2.0323,11600000.0
2008-06-05 19:02:00,2.0323,2.0327,2.0319,2.0319,9600000.0
2008-06-05 19:03:00,2.032,2.0324,2.0318,2.0324,13600000.0
2008-06-05 19:04:00,2.0324,2.0324,2.0321,2.0324,7600000.0
2008-06-05 19:05:00,2.0324,2.0324,2.0317,2.032,17100000.0
2008-06-05 19:06:00,2.032,2.0325,2.032,2.0321,6800000.0
2008-06-05 19:07:00,2.0323,2.0323,2.0317,2.0319,11200000.0
2008-06-05 19:08:00,2.0317,2.0325,2.0317,2.0325,8400000.0
2008-06-05 19:09:00,2.0322,2.0328,2.0322,2.0328,9000000.0
2008-06-05 19:10:00,2.0324,2.0327,2.032,2.0327,9600000.0
2008-06-05 19:11:00,2.0325,2.0325,2.0321,2.0323,8000000.0
2008-06-05 19:12:00,2.0323,2.0325,2.0321,2.0324,7600000.0
2008-06-05 19:13:00,2.0325,2.0334,2.0325,2.0333,5600000.0
2008-06-05 19:14:00,2.0333,2.0333,2.0328,2.0331,3200000.0
2008-06-05 19:15:00,2.0331,2.0337,2.0331,2.0334,15500000.0
2008-06-05 19:16:00,2.0332,2.0336,2.033,2.0332,12700000.0
2008-06-05 19:17:00,2.0334,2.0334,2.033,2.033,26700000.0
2008-06-05 19:18:00,2.0332,2.0332,2.0327,2.0328,14800000.0
2008-06-05 19:19:00,2.033,2.033,2.0328,2.0328,2800000.0
2008-06-05 19:20:00,2.0328,2.0335,2.0326,2.0335,9200000.0
2008-06-05 19:21:00,2.0335,2.0335,2.0324,2.0329,14000000.0
2008-06-05 19:22:00,2.0329,2.0329,2.0323,2.0323,6000000.0
2008-06-05 19:23:00,2.0323,2.0325,2.0322,2.0324,12000000.0
2008-06-05 19:24:00,2.0324,2.0326,2.0318,2.0319,10000000.0
2008-06-05 19:25:00,2.0317,2.0322,2.0317,2.0322,12800000.0
2008-06-05 19:26:00,2.0322,2.0322,2.0319,2.032,5200000.0
2008-06-05 19:27:00,2.0321,2.0325,2.032,2.0323,12400000.0
2008-06-05 19:28:00,2.0325,2.0325,2.0323,2.0325,3600000.0
2008-06-05 19:29:00,2.0325,2.0326,2.0324,2.0324,7200000.0
2008-06-05 19:30:00,2.0324,2.0324,2.0316,2.0319,12100000.0
2008-06-05 19:31:00,2.0319,2.0328,2.0319,2.0323,14800000.0
2008-06-05 19:32:00,2.0325,2.0325,2.0319,2.0321,24700000.0
2008-06-05 19:33:00,2.032,2.0323,2.0318,2.0322,12700000.0
2008-06-05 19:34:00,2.0323,2.0323,2.0314,2.0319,11600000.0
2008-06-05 19:35:00,2.0319,2.032,2.0318,2.032,9200000.0
2008-06-05 19:36:00,2.032,2.0322,2.032,2.0321,1600000.0
2008-06-05 19:37:00,2.0322,2.0322,2.0322,2.0322,400000.0
2008-06-05 19:38:00,2.0321,2.0326,2.032,2.0324,10700000.0
2008-06-05 19:39:00,2.0322,2.0326,2.0318,2.0325,12800000.0
2008-06-05 19:40:00,2.0326,2.0327,2.0324,2.0327,13600000.0
2008-06-05 19:41:00,2.0326,2.0328,2.0326,2.0328,4800000.0
2008-06-05 19:42:00,2.0328,2.0332,2.0328,2.033,7200000.0
2008-06-05 19:43:00,2.0329,2.0337,2.0328,2.0336,13200000.0
2008-06-05 19:44:00,2.0336,2.0338,2.0331,2.0331,21900000.0
2008-06-05 19:45:00,2.0331,2.0342,2.0331,2.034,23200000.0
2008-06-05 19:46:00,2.034,2.034,2.0334,2.0334,13000000.0
2008-06-05 19:47:00,2.0334,2.0336,2.0322,2.0327,27700000.0
2008-06-05 19:48:00,2.0328,2.0328,2.0328,2.0328,4000000.0
2008-06-05 19:49:00,2.033,2.0332,2.0327,2.0331,7600000.0
2008-06-05 19:50:00,2.0331,2.0333,2.0321,2.0322,10800000.0
2008-06-05 19:51:00,2.0323,2.033,2.0323,2.0328,7600000.0
2008-06-05 19:52:00,2.0328,2.0329,2.0321,2.0323,13900000.0
2008-06-05 19:53:00,2.0323,2.0323,2.0323,2.0323,4800000.0
2008-06-05 19:54:00,2.0323,2.0324,2.0323,2.0324,2000000.0
2008-06-05 19:55:00,2.0325,2.0328,2.0322,2.0328,12900000.0
2008-06-05 19:56:00,2.0328,2.033,2.0324,2.0328,13600000.0
2008-06-05 19:57:00,2.0326,2.0328,2.0325,2.0327,4800000.0
2008-06-05 19:58:00,2.0326,2.0327,2.0324,2.0327,4000000.0
2008-06-05 19:59:00,2.0327,2.0327,2.0325,2.0327,7600000.0
2008-06-05 20:00:00,2.0327,2.033,2.0327,2.033,10000000.0
2008-06-05 20:01:00,2.033,2.033,2.0324,2.0325,13100000.0
2008-06-05 20:02:00,2.0325,2.0327,2.0325,2.0327,4700000.0
2008-06-05 20:03:00,2.0328,2.033,2.0321,2.0322,21200000.0
2008-06-05 20:04:00,2.0322,2.0323,2.0317,2.0319,25300000.0
2008-06-05 20:05:00,2.032,2.0321,2.0316,2.0318,14400000.0
2008-06-05 20:06:00,2.0318,2.0319,2.0316,2.0319,15200000.0
2008-06-05 20:07:00,2.0319,2.032,2.0312,2.0315,34100000.0
2008-06-05 20:08:00,2.0314,2.0319,2.0314,2.0317,5200000.0
2008-06-05 20:09:00,2.0319,2.0321,2.0317,2.032,7200000.0
2008-06-05 20:10:00,2.0319,2.0322,2.0319,2.0321,14500000.0
2008-06-05 20:11:00,2.0322,2.0322,2.0321,2.0321,4000000.0
2008-06-05 20:12:00,2.0323,2.0324,2.032,2.0322,6000000.0
2008-06-05 20:13:00,2.0323,2.0323,2.032,2.032,3600000.0
2008-06-05 20:14:00,2.032,2.032,2.0316,2.0317,11000000.0
2008-06-05 20:15:00,2.0317,2.0318,2.0315,2.0317,5200000.0
2008-06-05 20:16:00,2.0317,2.0321,2.0316,2.0321,4800000.0
2008-06-05 20:17:00,2.0322,2.0327,2.0322,2.0326,10000000.0
2008-06-05 20:18:00,2.0326,2.0328,2.0322,2.0322,7600000.0
2008-06-05 20:19:00,2.032,2.032,2.0316,2.0317,5500000.0
2008-06-05 20:20:00,2.0317,2.0319,2.0308,2.0309,23600000.0
2008-06-05 20:21:00,2.0309,2.0309,2.0303,2.0305,36800000.0
2008-06-05 20:22:00,2.0305,2.0307,2.0283,2.0283,38200000.0
2008-06-05 20:23:00,2.0283,2.0294,2.0276,2.0294,42500000.0
2008-06-05 20:24:00,2.0294,2.0296,2.029,2.029,23200000.0
2008-06-05 20:25:00,2.0292,2.0298,2.0291,2.0295,16000000.0
2008-06-05 20:26:00,2.0295,2.0298,2.0295,2.0296,7500000.0
2008-06-05 20:27:00,2.0295,2.0298,2.0291,2.0293,21300000.0
2008-06-05 20:28:00,2.0293,2.0294,2.0278,2.0278,18900000.0
2008-06-05 20:29:00,2.0276,2.0288,2.0275,2.0286,26900000.0
2008-06-05 20:30:00,2.0283,2.0285,2.0278,2.0283,12800000.0
2008-06-05 20:31:00,2.0285,2.0285,2.0273,2.0275,15200000.0
2008-06-05 20:32:00,2.0277,2.0278,2.027,2.0275,22400000.0
2008-06-05 20:33:00,2.0275,2.0277,2.0274,2.0275,8800000.0
2008-06-05 20:34:00,2.0274,2.0282,2.0274,2.0282,18000000.0
2008-06-05 20:35:00,2.0282,2.029,2.0282,2.029,19700000.0
2008-06-05 20:36:00,2.029,2.029,2.0281,2.0286,19600000.0
2008-06-05 20:37:00,2.0286,2.0293,2.0286,2.029,20400000.0
2008-06-05 20:38:00,2.0291,2.0295,2.0287,2.0293,15600000.0
2008-06-05 20:39:00,2.0293,2.0304,2.0292,2.0295,23100000.0
2008-06-05 20:40:00,2.0296,2.0296,2.0293,2.0293,8400000.0
2008-06-05 20:41:00,2.0293,2.0293,2.0293,2.0293,15600000.0
2008-06-05 20:42:00,2.0293,2.0293,2.028,2.0286,29700000.0
2008-06-05 20:43:00,2.0286,2.0291,2.0286,2.0291,11400000.0
2008-06-05 20:44:00,2.0291,2.03,2.0291,2.0299,10700000.0
2008-06-05 20:45:00,2.0301,2.0308,2.0299,2.0304,19500000.0
2008-06-05 20:46:00,2.0304,2.0306,2.0293,2.0293,16100000.0
2008-06-05 20:47:00,2.0293,2.0297,2.029,2.0293,23300000.0
2008-06-05 20:48:00,2.0293,2.0296,2.0284,2.029,24600000.0
2008-06-05 20:49:00,2.0292,2.0299,2.029,2.0297,10400000.0
2008-06-05 20:50:00,2.0297,2.03,2.0295,2.0298,13200000.0
2008-06-05 20:51:00,2.0298,2.0299,2.0284,2.0292,17000000.0
2008-06-05 20:52:00,2.0292,2.0304,2.0289,2.0295,30300000.0
2008-06-05 20:53:00,2.0295,2.0303,2.0295,2.0303,10000000.0
2008-06-05 20:54:00,2.0301,2.0309,2.0301,2.0309,7800000.0
2008-06-05 20:55:00,2.0311,2.0316,2.0309,2.0311,25200000.0
2008-06-05 20:56:00,2.0311,2.0315,2.0309,2.0312,12400000.0
2008-06-05 20:57:00,2.0314,2.0314,2.0311,2.0311,8800000.0
2008-06-05 20:58:00,2.0312,2.0313,2.0311,2.0313,8700000.0
2008-06-05 20:59:00,2.0312,2.0321,2.0308,2.0317,16200000.0
2008-06-05 21:00:00,2.0317,2.0331,2.0317,2.0327,16200000.0
2008-06-05 21:01:00,2.0329,2.0329,2.0325,2.0327,4400000.0
2008-06-05 21:02:00,2.0327,2.0335,2.0325,2.0333,26000000.0
2008-06-05 21:03:00,2.0333,2.0333,2.0322,2.0325,18000000.0
2008-06-05 21:04:00,2.0324,2.0324,2.0318,2.0319,11600000.0
2008-06-05 21:05:00,2.032,2.0324,2.0319,2.0322,16500000.0
2008-06-05 21:06:00,2.0322,2.0326,2.0322,2.0326,22400000.0
2008-06-05 21:07:00,2.0326,2.0328,2.0325,2.0327,5200000.0
2008-06-05 21:08:00,2.0327,2.0333,2.0326,2.0333,14200000.0
2008-06-05 21:09:00,2.0331,2.0339,2.0331,2.0339,8600000.0
2008-06-05 21:10:00,2.0337,2.0338,2.0334,2.0334,5500000.0
2008-06-05 21:11:00,2.0334,2.0335,2.0328,2.0328,13600000.0
2008-06-05 21:12:00,2.033,2.0334,2.033,2.0334,4400000.0
2008-06-05 21:13:00,2.0334,2.0335,2.0329,2.0329,14800000.0
2008-06-05 21:14:00,2.0332,2.0332,2.0332,2.0332,400000.0
2008-06-05 21:15:00,2.0331,2.0331,2.0327,2.0329,6600000.0
2008-06-05 21:16:00,2.033,2.0332,2.0324,2.0326,16000000.0
2008-06-05 21:17:00,2.0326,2.0331,2.0326,2.0327,3600000.0
2008-06-05 21:18:00,2.0328,2.0333,2.0326,2.0328,8700000.0
2008-06-05 21:19:00,2.0329,2.0334,2.0327,2.0333,13500000.0
2008-06-05 21:20:00,2.033,2.0333,2.0326,2.0333,15400000.0
2008-06-05 21:21:00,2.0333,2.0335,2.0328,2.0328,6500000.0
2008-06-05 21:22:00,2.0328,2.0328,2.0323,2.0323,8700000.0
2008-06-05 21:23:00,2.0323,2.0327,2.0323,2.0327,4800000.0
2008-06-05 21:24:00,2.0327,2.0327,2.0326,2.0326,1200000.0
2008-06-05 21:25:00,2.0326,2.0331,2.0326,2.0331,4800000.0
2008-06-05 21:26:00,2.0332,2.0332,2.0329,2.0331,4400000.0
2008-06-05 21:27:00,2.0331,2.0332,2.0331,2.0332,7200000.0
2008-06-05 21:28:00,2.0334,2.0338,2.0334,2.0335,3600000.0
2008-06-05 21:29:00,2.0335,2.0337,2.0334,2.0334,2800000.0
2008-06-05 21:30:00,2.0335,2.0337,2.0333,2.0337,2800000.0
2008-06-05 21:31:00,2.0336,2.0338,2.0334,2.0337,4000000.0
2008-06-05 21:32:00,2.0335,2.0335,2.0335,2.0335,800000.0
2008-06-05 21:33:00,2.0334,2.0337,2.0334,2.0337,4700000.0
2008-06-05 21:34:00,2.0335,2.0338,2.0334,2.0334,3200000.0
2008-06-05 21:35:00,2.0334,2.0334,2.033,2.0332,9200000.0
2008-06-05 21:36:00,2.0332,2.0334,2.0332,2.0334,800000.0
2008-06-05 21:37:00,2.0334,2.0336,2.0333,2.0333,2400000.0
2008-06-05 21:38:00,2.0333,2.0338,2.0333,2.0335,9100000.0
2008-06-05 21:39:00,2.0335,2.0338,2.0331,2.0332,14400000.0
2008-06-05 21:40:00,2.0332,2.0332,2.0332,2.0332,2400000.0
2008-06-05 21:41:00,2.0332,2.0333,2.0328,2.0331,22000000.0
2008-06-05 21:42:00,2.0331,2.0332,2.033,2.033,3200000.0
2008-06-05 21:43:00,2.0328,2.0329,2.0326,2.0329,10600000.0
2008-06-05 21:44:00,2.0329,2.0332,2.0326,2.0332,10600000.0
2008-06-05 21:45:00,2.0332,2.0341,2.0332,2.0334,19000000.0
2008-06-05 21:46:00,2.0334,2.0339,2.033,2.0336,42900000.0
2008-06-05 21:47:00,2.0337,2.0338,2.0332,2.0334,8800000.0
2008-06-05 21:48:00,2.0334,2.0335,2.0329,2.0331,11200000.0
2008-06-05 21:49:00,2.0331,2.0333,2.0331,2.0331,6000000.0
2008-06-05 21:50:00,2.0331,2.0331,2.0331,2.0331,1200000.0
2008-06-05 21:51:00,2.0331,2.0331,2.0328,2.0328,6000000.0
2008-06-05 21:52:00,2.033,2.0332,2.0328,2.0331,17900000.0
2008-06-05 21:53:00,2.033,2.0334,2.033,2.0333,1600000.0
2008-06-05 21:54:00,2.0334,2.0335,2.0329,2.0335,6800000.0
2008-06-05 21:55:00,2.0335,2.0335,2.0333,2.0334,1600000.0
2008-06-05 21:56:00,2.0334,2.0337,2.0334,2.0337,4800000.0
2008-06-05 21:57:00,2.0339,2.0341,2.0339,2.0339,8400000.0
2008-06-05 21:58:00,2.0339,2.0339,2.0332,2.0337,10400000.0
2008-06-05 21:59:00,2.0335,2.0341,2.0333,2.0334,4400000.0
2008-06-05 22:00:00,2.0332,2.0333,2.0331,2.0331,15100000.0
2008-06-05 22:01:00,2.0331,2.0333,2.0327,2.033,8400000.0
2008-06-05 22:02:00,2.0328,2.0328,2.0324,2.0325,3600000.0
2008-06-05 22:03:00,2.0324,2.0326,2.0321,2.0325,8400000.0
2008-06-05 22:04:00,2.0325,2.0327,2.0322,2.0322,7200000.0
2008-06-05 22:05:00,2.0324,2.0326,2.0323,2.0325,2800000.0
2008-06-05 22:06:00,2.0325,2.0327,2.0323,2.0324,5200000.0
2008-06-05 22:07:00,2.0324,2.033,2.0324,2.0327,6800000.0
2008-06-05 22:08:00,2.0327,2.0329,2.0327,2.0329,2400000.0
2008-06-05 22:09:00,2.033,2.033,2.0325,2.0325,13900000.0
2008-06-05 22:10:00,2.0325,2.0329,2.0325,2.0329,8400000.0
2008-06-05 22:11:00,2.0327,2.0327,2.0322,2.0324,9500000.0
2008-06-05 22:12:00,2.0325,2.0328,2.0322,2.0325,5200000.0
2008-06-05 22:13:00,2.0322,2.0328,2.0322,2.0324,14800000.0
2008-06-05 22:14:00,2.0324,2.0326,2.0324,2.0324,4400000.0
2008-06-05 22:15:00,2.0324,2.0324,2.032,2.0323,9900000.0
2008-06-05 22:16:00,2.0321,2.0323,2.0321,2.0323,3200000.0
2008-06-05 22:17:00,2.0324,2.0325,2.0323,2.0325,1600000.0
2008-06-05 22:18:00,2.0323,2.0325,2.0322,2.0322,3200000.0
2008-06-05 22:19:00,2.0323,2.0327,2.032,2.0323,16800000.0
2008-06-05 22:20:00,2.0322,2.0326,2.032,2.032,26800000.0
2008-06-05 22:21:00,2.032,2.0325,2.032,2.0325,9100000.0
2008-06-05 22:22:00,2.0325,2.0325,2.0325,2.0325,1600000.0
2008-06-05 22:23:00,2.0322,2.0326,2.0322,2.0324,22700000.0
2008-06-05 22:24:00,2.0326,2.0326,2.032,2.032,17500000.0
2008-06-05 22:25:00,2.0322,2.0326,2.0322,2.0324,25500000.0
2008-06-05 22:26:00,2.0324,2.0324,2.0322,2.0322,6300000.0
2008-06-05 22:27:00,2.0322,2.0324,2.0319,2.032,4800000.0
2008-06-05 22:28:00,2.0321,2.0321,2.032,2.032,2000000.0
2008-06-05 22:29:00,2.032,2.0321,2.0319,2.0319,53900000.0
2008-06-05 22:30:00,2.032,2.032,2.0319,2.032,47400000.0
2008-06-05 22:31:00,2.0319,2.0319,2.0318,2.0318,16100000.0
2008-06-05 22:32:00,2.0318,2.0318,2.0316,2.0316,13300000.0
2008-06-05 22:33:00,2.0316,2.0318,2.0316,2.0316,8500000.0
2008-06-05 22:34:00,2.0316,2.0329,2.0316,2.0319,30200000.0
2008-06-05 22:35:00,2.0319,2.0321,2.0319,2.0319,4000000.0
2008-06-05 22:36:00,2.0318,2.032,2.0318,2.032,6500000.0
2008-06-05 22:37:00,2.032,2.0321,2.032,2.0321,4400000.0
2008-06-05 22:38:00,2.0321,2.0321,2.0321,2.0321,6600000.0
2008-06-05 22:39:00,2.0321,2.0322,2.032,2.0321,10000000.0
2008-06-05 22:40:00,2.0321,2.0325,2.032,2.0325,14400000.0
2008-06-05 22:41:00,2.0325,2.0328,2.0325,2.0326,3600000.0
2008-06-05 22:42:00,2.0326,2.0326,2.0326,2.0326,4000000.0
2008-06-05 22:43:00,2.0326,2.0326,2.0322,2.0322,2000000.0
2008-06-05 22:44:00,2.0324,2.0324,2.0319,2.032,5300000.0
2008-06-05 22:45:00,2.032,2.0321,2.032,2.0321,1200000.0
2008-06-05 22:46:00,2.0321,2.0321,2.0317,2.0319,37500000.0
2008-06-05 22:47:00,2.0327,2.0327,2.032,2.0321,15000000.0
2008-06-05 22:48:00,2.0321,2.0321,2.0318,2.0319,7400000.0
2008-06-05 22:49:00,2.0317,2.0321,2.0317,2.0319,11400000.0
2008-06-05 22:50:00,2.0319,2.0321,2.0319,2.0319,19200000.0
2008-06-05 22:51:00,2.032,2.0322,2.0319,2.0322,12200000.0
2008-06-05 22:52:00,2.0322,2.0322,2.0321,2.0321,2400000.0
2008-06-05 22:53:00,2.0321,2.0322,2.032,2.0322,11700000.0
2008-06-05 22:54:00,2.0322,2.0322,2.032,2.032,19400000.0
2008-06-05 22:55:00,2.032,2.0324,2.032,2.0324,16400000.0
2008-06-05 22:56:00,2.032,2.0322,2.032,2.032,37200000.0
2008-06-05 22:57:00,2.0321,2.0322,2.032,2.0321,42700000.0
2008-06-05 22:58:00,2.0321,2.0322,2.032,2.0321,58800000.0
2008-06-05 22:59:00,2.0321,2.0324,2.0319,2.032,59300000.0
2008-06-05 23:00:00,2.0318,2.0322,2.0318,2.0322,36400000.0
2008-06-05 23:01:00,2.0321,2.0324,2.0321,2.0322,17300000.0
2008-06-05 23:02:00,2.0321,2.0322,2.032,2.0321,22100000.0
2008-06-05 23:03:00,2.032,2.0325,2.0318,2.0319,44500000.0
2008-06-05 23:04:00,2.0318,2.0319,2.0317,2.0318,38400000.0
2008-06-05 23:05:00,2.0318,2.0319,2.0315,2.0316,23600000.0
2008-06-05 23:06:00,2.0316,2.0319,2.0315,2.0319,19200000.0
2008-06-05 23:07:00,2.0319,2.032,2.0316,2.0317,29400000.0
2008-06-05 23:08:00,2.0317,2.0321,2.0317,2.0319,31900000.0
2008-06-05 23:09:00,2.032,2.0321,2.0319,2.032,11300000.0
2008-06-05 23:10:00,2.032,2.0323,2.0318,2.0323,22100000.0
2008-06-05 23:11:00,2.03186,2.03241,2.03179,2.03179,39100000.0
2008-06-05 23:12:00,2.0324,2.0324,2.0324,2.0324,1600000.0
2008-06-05 23:13:00,2.0323,2.0324,2.0321,2.0324,11100000.0
2008-06-05 23:14:00,2.0323,2.0323,2.0321,2.0322,31400000.0
2008-06-05 23:15:00,2.0323,2.0323,2.0322,2.0322,2000000.0
2008-06-05 23:16:00,2.0321,2.0322,2.0321,2.0322,3900000.0
2008-06-05 23:17:00,2.0322,2.0324,2.0322,2.0324,46900000.0
2008-06-05 23:18:00,2.0323,2.0323,2.0322,2.0323,8600000.0
2008-06-05 23:19:00,2.0323,2.0323,2.032,2.0322,20400000.0
2008-06-05 23:20:00,2.032,2.0323,2.0318,2.032,53500000.0
2008-06-05 23:21:00,2.0319,2.032,2.0319,2.0319,16600000.0
2008-06-05 23:22:00,2.032,2.0322,2.0319,2.0321,88600000.0
2008-06-05 23:23:00,2.0321,2.0322,2.0319,2.0321,23500000.0
2008-06-05 23:24:00,2.0324,2.0325,2.0319,2.0321,52600000.0
2008-06-05 23:25:00,2.032,2.0323,2.032,2.0323,30700000.0
2008-06-05 23:26:00,2.0323,2.0323,2.0321,2.0321,18800000.0
2008-06-05 23:27:00,2.0321,2.0321,2.0319,2.0321,36800000.0
2008-06-05 23:28:00,2.032,2.0322,2.0319,2.0321,32500000.0
2008-06-05 23:29:00,2.0322,2.0323,2.0322,2.0322,31300000.0
2008-06-05 23:30:00,2.0322,2.0325,2.0322,2.0324,33100000.0
2008-06-05 23:31:00,2.0323,2.0326,2.0323,2.0325,11000000.0
2008-06-05 23:32:00,2.0326,2.0329,2.0323,2.0323,34500000.0
2008-06-05 23:33:00,2.0323,2.0326,2.0321,2.0322,30800000.0
2008-06-05 23:34:00,2.0321,2.0328,2.0321,2.0328,51400000.0
2008-06-05 23:35:00,2.0327,2.0329,2.0327,2.0329,25800000.0
2008-06-05 23:36:00,2.0328,2.0329,2.0328,2.0329,8100000.0
2008-06-05 23:37:00,2.0329,2.0329,2.0328,2.0329,18500000.0
2008-06-05 23:38:00,2.03311,2.03315,2.03284,2.03284,26300061.0
2008-06-05 23:39:00,2.0328,2.0328,2.0327,2.0327,3800000.0
2008-06-05 23:40:00,2.0328,2.0328,2.0324,2.0324,28800000.0
2008-06-05 23:41:00,2.0325,2.0328,2.0325,2.0328,20100000.0
2008-06-05 23:42:00,2.0327,2.0329,2.0321,2.0325,38000000.0
2008-06-05 23:43:00,2.0326,2.0326,2.0324,2.0326,30500000.0
2008-06-05 23:44:00,2.0326,2.0327,2.0325,2.0327,14000000.0
2008-06-05 23:45:00,2.0328,2.0328,2.0327,2.0327,13600000.0
2008-06-05 23:46:00,2.0328,2.033,2.0328,2.0329,10300000.0
2008-06-05 23:47:00,2.0329,2.0329,2.0329,2.0329,2100000.0
2008-06-05 23:48:00,2.0331,2.0331,2.0329,2.0331,5500000.0
2008-06-05 23:49:00,2.0329,2.033,2.0329,2.033,20400000.0
2008-06-05 23:50:00,2.033,2.033,2.0329,2.0329,10900000.0
2008-06-05 23:51:00,2.0329,2.033,2.0326,2.0329,17100000.0
2008-06-05 23:52:00,2.0328,2.033,2.0328,2.033,11000000.0
2008-06-05 23:53:00,2.0329,2.033,2.0329,2.033,19000000.0
2008-06-05 23:54:00,2.0331,2.0331,2.0331,2.0331,2500000.0
2008-06-05 23:55:00,2.0331,2.0331,2.0331,2.0331,2200000.0
2008-06-05 23:56:00,2.033,2.0331,2.033,2.0331,8700000.0
2008-06-05 23:57:00,2.033,2.0337,2.033,2.0337,37900000.0
2008-06-05 23:58:00,2.0337,2.0337,2.0337,2.0337,24000000.0
2008-06-05 23:59:00,2.0337,2.0337,2.0335,2.0335,7600000.0
2008-06-06 00:00:00,2.0333,2.0336,2.0332,2.0332,27100000.0
2008-06-06 00:01:00,2.0331,2.0336,2.0331,2.0333,26700000.0
2008-06-06 00:02:00,2.0332,2.0333,2.0332,2.0332,17600000.0
2008-06-06 00:03:00,2.0324,2.0329,2.0324,2.0329,12800000.0
2008-06-06 00:04:00,2.0329,2.0333,2.0328,2.0333,14400000.0
2008-06-06 00:05:00,2.0331,2.0331,2.0327,2.0328,14400000.0
2008-06-06 00:06:00,2.0328,2.0328,2.0327,2.0327,3200000.0
2008-06-06 00:07:00,2.0326,2.0327,2.0326,2.0327,4800000.0
2008-06-06 00:08:00,2.0326,2.0327,2.0325,2.0327,28800000.0
2008-06-06 00:09:00,2.0327,2.0327,2.0326,2.0327,6400000.0
2008-06-06 00:10:00,2.0327,2.0332,2.0327,2.0332,12800000.0
2008-06-06 00:11:00,2.0329,2.0329,2.0327,2.0327,8600000.0
2008-06-06 00:12:00,2.0327,2.0328,2.0327,2.0328,6400000.0
2008-06-06 00:13:00,2.0328,2.0328,2.0328,2.0328,6400000.0
2008-06-06 00:14:00,2.0329,2.0329,2.0328,2.0328,4800000.0
2008-06-06 00:15:00,2.0328,2.0328,2.0328,2.0328,3200000.0
2008-06-06 00:16:00,2.03256,2.03259,2.03203,2.03259,46500000.0
2008-06-06 00:17:00,2.0328,2.0328,2.0328,2.0328,1600000.0
2008-06-06 00:18:00,2.0328,2.0329,2.0328,2.0328,10800000.0
2008-06-06 00:19:00,2.0328,2.0328,2.0328,2.0328,4900000.0
2008-06-06 00:20:00,2.0328,2.0337,2.0328,2.0328,13300000.0
2008-06-06 00:21:00,2.0328,2.0338,2.0328,2.0335,39700000.0
2008-06-06 00:22:00,2.0336,2.0336,2.0326,2.0328,49800000.0
2008-06-06 00:23:00,2.0328,2.0328,2.0325,2.0326,8800000.0
2008-06-06 00:24:00,2.0327,2.0332,2.0326,2.0328,18000000.0
2008-06-06 00:25:00,2.0327,2.0328,2.0327,2.0327,16600000.0
2008-06-06 00:26:00,2.0326,2.0331,2.0325,2.0331,45300000.0
2008-06-06 00:27:00,2.0329,2.033,2.0329,2.033,12400000.0
2008-06-06 00:28:00,2.033,2.033,2.033,2.033,14800000.0
2008-06-06 00:29:00,2.0329,2.0331,2.0328,2.0328,37700000.0
2008-06-06 00:30:00,2.0328,2.0328,2.0323,2.0323,14600000.0
2008-06-06 00:31:00,2.0323,2.0324,2.0323,2.0324,35600000.0
2008-06-06 00:32:00,2.0324,2.0324,2.0323,2.0323,32000000.0
2008-06-06 00:33:00,2.0323,2.0324,2.0323,2.0323,36700000.0
2008-06-06 00:34:00,2.0323,2.0323,2.032,2.032,26400000.0
2008-06-06 00:35:00,2.032,2.0321,2.0319,2.0321,63900000.0
2008-06-06 00:36:00,2.0321,2.0323,2.0321,2.0322,59500000.0
2008-06-06 00:37:00,2.0322,2.0323,2.0322,2.0322,22500000.0
2008-06-06 00:38:00,2.0323,2.0323,2.0322,2.0322,19000000.0
2008-06-06 00:39:00,2.0322,2.0322,2.0319,2.0319,30000000.0
2008-06-06 00:40:00,2.0319,2.0319,2.0319,2.0319,32300000.0
2008-06-06 00:41:00,2.0319,2.0327,2.0319,2.0327,15300000.0
2008-06-06 00:42:00,2.0327,2.0327,2.0327,2.0327,1200000.0
2008-06-06 00:43:00,2.0324,2.0327,2.0322,2.0327,8800000.0
2008-06-06 00:44:00,2.0327,2.0328,2.0327,2.0328,3000000.0
2008-06-06 00:45:00,2.0326,2.0327,2.0326,2.0327,3000000.0
2008-06-06 00:46:00,2.0327,2.0327,2.0323,2.0323,2100000.0
2008-06-06 00:47:00,2.0325,2.0325,2.0324,2.0324,3300000.0
2008-06-06 00:48:00,2.0325,2.0325,2.0325,2.0325,1300000.0
2008-06-06 00:49:00,2.0324,2.0325,2.0323,2.0324,12500000.0
2008-06-06 00:50:00,2.0324,2.0324,2.0324,2.0324,3300000.0
2008-06-06 00:51:00,2.0327,2.0328,2.0327,2.0327,6600000.0
2008-06-06 00:52:00,2.0327,2.0327,2.0327,2.0327,1800000.0
2008-06-06 00:53:00,2.0327,2.0327,2.0327,2.0327,3000000.0
2008-06-06 00:54:00,2.0324,2.0328,2.0324,2.0328,7800000.0
2008-06-06 00:55:00,2.0325,2.0325,2.0324,2.0324,3900000.0
2008-06-06 00:56:00,2.0328,2.0328,2.0325,2.0325,4800000.0
2008-06-06 00:57:00,2.0325,2.0325,2.0323,2.0323,5000000.0
2008-06-06 00:58:00,2.0323,2.0325,2.0322,2.0325,9800000.0
2008-06-06 00:59:00,2.0322,2.0324,2.0322,2.0323,110200000.0
2008-06-06 01:00:00,2.0323,2.0325,2.0323,2.0324,78600000.0
2008-06-06 01:01:00,2.0324,2.0324,2.0316,2.0317,122200000.0
2008-06-06 01:02:00,2.0317,2.0322,2.0315,2.0316,68400000.0
2008-06-06 01:03:00,2.0316,2.0317,2.0315,2.0315,57600000.0
2008-06-06 01:04:00,2.0316,2.0317,2.0316,2.0316,12700000.0
2008-06-06 01:05:00,2.0316,2.0316,2.0315,2.0315,22500000.0
2008-06-06 01:06:00,2.0315,2.0316,2.0314,2.0315,30600000.0
2008-06-06 01:07:00,2.0315,2.0317,2.0314,2.0317,11200000.0
2008-06-06 01:08:00,2.0317,2.0317,2.0314,2.0314,6400000.0
2008-06-06 01:09:00,2.0314,2.0317,2.0314,2.0317,16700000.0
2008-06-06 01:10:00,2.0317,2.0318,2.0317,2.0317,4200000.0
2008-06-06 01:11:00,2.0317,2.0317,2.0315,2.0317,8200000.0
2008-06-06 01:12:00,2.0317,2.0317,2.0316,2.0316,29200000.0
2008-06-06 01:13:00,2.0315,2.0319,2.0315,2.0319,44200000.0
2008-06-06 01:14:00,2.0319,2.032,2.0319,2.032,13200000.0
2008-06-06 01:15:00,2.032,2.032,2.0316,2.0317,10200000.0
2008-06-06 01:16:00,2.0317,2.0321,2.0316,2.0318,39300000.0
2008-06-06 01:17:00,2.0319,2.0319,2.0318,2.0318,51300000.0
2008-06-06 01:18:00,2.0318,2.0318,2.0318,2.0318,6600000.0
2008-06-06 01:19:00,2.0317,2.0319,2.0317,2.0319,30300000.0
2008-06-06 01:20:00,2.0319,2.0319,2.0318,2.0318,9100000.0
2008-06-06 01:21:00,2.0318,2.0319,2.0318,2.0319,5400000.0
2008-06-06 01:22:00,2.032,2.032,2.032,2.032,1800000.0
2008-06-06 01:23:00,2.0319,2.0319,2.0319,2.0319,6600000.0
2008-06-06 01:24:00,2.0319,2.0322,2.0319,2.032,15000000.0
2008-06-06 01:25:00,2.0321,2.0322,2.032,2.0322,24600000.0
2008-06-06 01:26:00,2.0322,2.0322,2.032,2.032,23800000.0
2008-06-06 01:27:00,2.032,2.0321,2.032,2.032,17300000.0
2008-06-06 01:28:00,2.032,2.0321,2.0319,2.0319,11200000.0
2008-06-06 01:29:00,2.032,2.0329,2.032,2.0326,89900000.0
2008-06-06 01:30:00,2.0326,2.0326,2.0326,2.0326,9400000.0
2008-06-06 01:31:00,2.0326,2.0326,2.0325,2.0325,48600000.0
2008-06-06 01:32:00,2.0326,2.0326,2.0325,2.0325,13100000.0
2008-06-06 01:33:00,2.0325,2.0325,2.0324,2.0324,15000000.0
2008-06-06 01:34:00,2.0324,2.0324,2.0324,2.0324,4800000.0
2008-06-06 01:35:00,2.0324,2.0324,2.0324,2.0324,2600000.0
2008-06-06 01:36:00,2.0324,2.0324,2.0321,2.0321,13800000.0
2008-06-06 01:37:00,2.032,2.0321,2.032,2.0321,9500000.0
2008-06-06 01:38:00,2.032,2.0322,2.032,2.032,9400000.0
2008-06-06 01:39:00,2.0321,2.0321,2.0318,2.0319,16600000.0
2008-06-06 01:40:00,2.0319,2.032,2.0317,2.0318,16900000.0
2008-06-06 01:41:00,2.0318,2.0319,2.0317,2.0319,13000000.0
2008-06-06 01:42:00,2.0319,2.032,2.0317,2.0318,27000000.0
2008-06-06 01:43:00,2.0318,2.0319,2.0318,2.0319,7200000.0
2008-06-06 01:44:00,2.0318,2.0318,2.0317,2.0317,10600000.0
2008-06-06 01:45:00,2.0317,2.0318,2.0317,2.0318,6300000.0
2008-06-06 01:46:00,2.0318,2.0318,2.0318,2.0318,5000000.0
2008-06-06 01:47:00,2.0319,2.0322,2.0315,2.0319,46200000.0
2008-06-06 01:48:00,2.032,2.032,2.0317,2.0319,39800000.0
2008-06-06 01:49:00,2.0318,2.032,2.0315,2.0316,115300000.0
2008-06-06 01:50:00,2.0317,2.032,2.0314,2.0317,96400000.0
2008-06-06 01:51:00,2.0317,2.0323,2.0316,2.0322,10900000.0
2008-06-06 01:52:00,2.0322,2.0323,2.0319,2.0322,28800000.0
2008-06-06 01:53:00,2.0322,2.0324,2.0321,2.0322,21600000.0
2008-06-06 01:54:00,2.0322,2.0325,2.0322,2.0324,24900000.0
2008-06-06 01:55:00,2.0324,2.0325,2.0319,2.0322,46100000.0
2008-06-06 01:56:00,2.0322,2.0334,2.0322,2.0326,49100000.0
2008-06-06 01:57:00,2.0327,2.0334,2.0325,2.033,105300000.0
2008-06-06 01:58:00,2.033,2.0331,2.0327,2.0329,49800000.0
2008-06-06 01:59:00,2.0331,2.0331,2.032,2.0325,71600000.0
2008-06-06 02:00:00,2.0325,2.0329,2.0325,2.0329,30800000.0
2008-06-06 02:01:00,2.0331,2.0333,2.032,2.0323,76600000.0
2008-06-06 02:02:00,2.0324,2.0332,2.0324,2.0331,45300000.0
2008-06-06 02:03:00,2.0331,2.0331,2.0323,2.0325,92700000.0
2008-06-06 02:04:00,2.0325,2.0325,2.0324,2.0325,46500000.0
2008-06-06 02:05:00,2.0325,2.0326,2.0325,2.0326,21100000.0
2008-06-06 02:06:00,2.0326,2.033,2.0326,2.033,30900000.0
2008-06-06 02:07:00,2.033,2.033,2.033,2.033,9600000.0
2008-06-06 02:08:00,2.0329,2.0331,2.0327,2.033,24700000.0
2008-06-06 02:09:00,2.033,2.033,2.033,2.033,11200000.0
2008-06-06 02:10:00,2.033,2.033,2.033,2.033,15000000.0
2008-06-06 02:11:00,2.033,2.0331,2.033,2.033,45900000.0
2008-06-06 02:12:00,2.033,2.0331,2.033,2.033,39200000.0
2008-06-06 02:13:00,2.0328,2.0328,2.0328,2.0328,3700000.0
2008-06-06 02:14:00,2.0328,2.0332,2.0323,2.033,36200000.0
2008-06-06 02:15:00,2.033,2.0332,2.0329,2.0331,59100000.0
2008-06-06 02:16:00,2.0331,2.0331,2.033,2.033,60500000.0
2008-06-06 02:17:00,2.0331,2.0331,2.033,2.033,47400000.0
2008-06-06 02:18:00,2.033,2.0332,2.033,2.0332,100700000.0
2008-06-06 02:19:00,2.0332,2.0334,2.0332,2.0334,9600000.0
2008-06-06 02:20:00,2.0334,2.0334,2.0333,2.0334,28700000.0
2008-06-06 02:21:00,2.0334,2.0334,2.0333,2.0333,41600000.0
2008-06-06 02:22:00,2.0333,2.0333,2.0329,2.0331,13800000.0
2008-06-06 02:23:00,2.033,2.0331,2.0328,2.033,42300000.0
2008-06-06 02:24:00,2.033,2.0335,2.033,2.0334,50800000.0
2008-06-06 02:25:00,2.0335,2.0337,2.0334,2.0334,25300000.0
2008-06-06 02:26:00,2.0335,2.034,2.0334,2.0338,77900000.0
2008-06-06 02:27:00,2.0338,2.0341,2.0337,2.0341,16200000.0
2008-06-06 02:28:00,2.0341,2.0345,2.0341,2.0344,9000000.0
2008-06-06 02:29:00,2.0345,2.0346,2.0343,2.0343,10000000.0
2008-06-06 02:30:00,2.0344,2.0346,2.0339,2.0345,51300000.0
2008-06-06 02:31:00,2.0346,2.0347,2.0339,2.0343,17200000.0
2008-06-06 02:32:00,2.0343,2.0344,2.0342,2.0342,25400000.0
2008-06-06 02:33:00,2.0342,2.0343,2.0339,2.0341,75300000.0
2008-06-06 02:34:00,2.034,2.034,2.0335,2.0339,65400000.0
2008-06-06 02:35:00,2.0339,2.0339,2.0334,2.0334,132500000.0
2008-06-06 02:36:00,2.0334,2.0335,2.0331,2.0334,131800000.0
2008-06-06 02:37:00,2.0334,2.0337,2.033,2.0335,147300000.0
2008-06-06 02:38:00,2.0335,2.0337,2.0334,2.0335,25800000.0
2008-06-06 02:39:00,2.0336,2.0341,2.0334,2.034,32400000.0
2008-06-06 02:40:00,2.034,2.034,2.0338,2.0339,11000000.0
2008-06-06 02:41:00,2.034,2.0342,2.0339,2.0341,9600000.0
2008-06-06 02:42:00,2.0342,2.0342,2.0339,2.034,9300000.0
2008-06-06 02:43:00,2.0341,2.0342,2.0339,2.034,28000000.0
2008-06-06 02:44:00,2.0341,2.0341,2.0338,2.0339,19100000.0
2008-06-06 02:45:00,2.0341,2.0341,2.0338,2.0338,17800000.0
2008-06-06 02:46:00,2.0339,2.0339,2.0335,2.0336,33100000.0
2008-06-06 02:47:00,2.0337,2.0338,2.0335,2.0336,14400000.0
2008-06-06 02:48:00,2.0336,2.0337,2.0333,2.0337,59500000.0
2008-06-06 02:49:00,2.0335,2.0337,2.0335,2.0337,15200000.0
2008-06-06 02:50:00,2.0337,2.0339,2.0335,2.0339,12900000.0
2008-06-06 02:51:00,2.0339,2.0339,2.0336,2.0336,18900000.0
2008-06-06 02:52:00,2.0336,2.0341,2.0334,2.0335,57000000.0
2008-06-06 02:53:00,2.0334,2.0338,2.033,2.0337,140600000.0
2008-06-06 02:54:00,2.0339,2.034,2.0336,2.0338,93500000.0
2008-06-06 02:55:00,2.0338,2.0346,2.0338,2.0346,98200000.0
2008-06-06 02:56:00,2.0345,2.0348,2.0336,2.034,83200000.0
2008-06-06 02:57:00,2.0339,2.0341,2.0327,2.0335,121900000.0
2008-06-06 02:58:00,2.0335,2.0342,2.0334,2.0342,39200000.0
2008-06-06 02:59:00,2.0344,2.0344,2.0339,2.0339,27900000.0
2008-06-06 03:00:00,2.0339,2.0341,2.0339,2.0341,37100000.0
2008-06-06 03:01:00,2.0341,2.0343,2.0341,2.0342,49100000.0
2008-06-06 03:02:00,2.0342,2.0344,2.0341,2.0344,75900000.0
2008-06-06 03:03:00,2.0344,2.0348,2.0343,2.0348,31200000.0
2008-06-06 03:04:00,2.0349,2.0349,2.0347,2.0349,19500000.0
2008-06-06 03:05:00,2.0347,2.0347,2.0342,2.0344,67200000.0
2008-06-06 03:06:00,2.0344,2.0347,2.0342,2.0344,117700000.0
2008-06-06 03:07:00,2.0343,2.0346,2.0339,2.0341,90200000.0
2008-06-06 03:08:00,2.0341,2.0346,2.0339,2.034,77800000.0
2008-06-06 03:09:00,2.034,2.0342,2.0334,2.0338,96800000.0
2008-06-06 03:10:00,2.0339,2.034,2.0335,2.0339,61500000.0
2008-06-06 03:11:00,2.0339,2.0339,2.0335,2.0336,24200000.0
2008-06-06 03:12:00,2.0338,2.0345,2.0336,2.0341,81900000.0
2008-06-06 03:13:00,2.0342,2.0346,2.0342,2.0346,47600000.0
2008-06-06 03:14:00,2.0346,2.0347,2.0345,2.0345,20200000.0
2008-06-06 03:15:00,2.0345,2.0348,2.0344,2.0346,21800000.0
2008-06-06 03:16:00,2.0346,2.0347,2.0344,2.0345,30200000.0
2008-06-06 03:17:00,2.0345,2.0345,2.0342,2.0345,5200000.0
2008-06-06 03:18:00,2.0345,2.0346,2.0343,2.0344,21000000.0
2008-06-06 03:19:00,2.0345,2.0346,2.0343,2.0344,50600000.0
2008-06-06 03:20:00,2.0345,2.0346,2.0344,2.0346,14300000.0
2008-06-06 03:21:00,2.0345,2.0346,2.0344,2.0344,9500000.0
2008-06-06 03:22:00,2.0345,2.0347,2.0345,2.0346,22900000.0
2008-06-06 03:23:00,2.0346,2.0346,2.0345,2.0346,13900000.0
2008-06-06 03:24:00,2.0347,2.0347,2.0342,2.0345,26100000.0
2008-06-06 03:25:00,2.0345,2.0347,2.0343,2.0344,48700000.0
2008-06-06 03:26:00,2.0344,2.0346,2.0343,2.0346,20000000.0
2008-06-06 03:27:00,2.0345,2.0348,2.0345,2.0347,48000000.0
2008-06-06 03:28:00,2.0346,2.0354,2.0346,2.0353,63300000.0
2008-06-06 03:29:00,2.0352,2.0352,2.0346,2.0349,41500000.0
2008-06-06 03:30:00,2.0349,2.0351,2.0348,2.0351,49700000.0
2008-06-06 03:31:00,2.0351,2.0351,2.0349,2.0349,39000000.0
2008-06-06 03:32:00,2.035,2.0353,2.035,2.0352,43900000.0
2008-06-06 03:33:00,2.0352,2.0352,2.0349,2.0349,30900000.0
2008-06-06 03:34:00,2.0348,2.035,2.0348,2.0348,24700000.0
2008-06-06 03:35:00,2.0348,2.035,2.0348,2.035,38500000.0
2008-06-06 03:36:00,2.035,2.0354,2.0349,2.0352,44600000.0
2008-06-06 03:37:00,2.0352,2.0354,2.0352,2.0353,65700000.0
2008-06-06 03:38:00,2.0353,2.0353,2.0347,2.0348,106300000.0
2008-06-06 03:39:00,2.0348,2.0353,2.0347,2.0348,35900000.0
2008-06-06 03:40:00,2.0349,2.035,2.0348,2.0348,19600000.0
2008-06-06 03:41:00,2.0348,2.0348,2.0347,2.0348,38400000.0
2008-06-06 03:42:00,2.0349,2.0349,2.0347,2.0347,30400000.0
2008-06-06 03:43:00,2.0347,2.0351,2.0344,2.0346,93800000.0
2008-06-06 03:44:00,2.0345,2.0347,2.0344,2.0347,112400000.0
2008-06-06 03:45:00,2.0347,2.0348,2.0347,2.0348,36900000.0
2008-06-06 03:46:00,2.0348,2.0349,2.0348,2.0349,11000000.0
2008-06-06 03:47:00,2.0349,2.0349,2.0349,2.0349,8700000.0
2008-06-06 03:48:00,2.0349,2.0349,2.0349,2.0349,7500000.0
2008-06-06 03:49:00,2.0349,2.035,2.0349,2.0349,14400000.0
2008-06-06 03:50:00,2.0349,2.0349,2.0346,2.0346,82300000.0
2008-06-06 03:51:00,2.0346,2.0346,2.0341,2.0341,65700000.0
2008-06-06 03:52:00,2.0341,2.0345,2.0341,2.0344,74300000.0
2008-06-06 03:53:00,2.0343,2.0344,2.0343,2.0344,23000000.0
2008-06-06 03:54:00,2.0343,2.0344,2.0343,2.0344,3800000.0
2008-06-06 03:55:00,2.0345,2.0345,2.034,2.034,23000000.0
2008-06-06 03:56:00,2.034,2.0341,2.0338,2.0339,75400000.0
2008-06-06 03:57:00,2.0339,2.0342,2.0339,2.034,60600000.0
2008-06-06 03:58:00,2.034,2.0343,2.0337,2.0341,23400000.0
2008-06-06 03:59:00,2.0342,2.0342,2.0342,2.0342,900000.0
2008-06-06 04:00:00,2.0344,2.0344,2.0341,2.0341,14600000.0
2008-06-06 04:01:00,2.034,2.0343,2.0337,2.0338,44600000.0
2008-06-06 04:02:00,2.0338,2.0339,2.0334,2.0336,45900000.0
2008-06-06 04:03:00,2.0336,2.0338,2.0334,2.0335,47700000.0
2008-06-06 04:04:00,2.0335,2.0336,2.0334,2.0336,13600000.0
2008-06-06 04:05:00,2.0336,2.0338,2.0336,2.0338,14100000.0
2008-06-06 04:06:00,2.0339,2.0339,2.0339,2.0339,1600000.0
2008-06-06 04:07:00,2.0339,2.0344,2.0339,2.0344,7700000.0
2008-06-06 04:08:00,2.03367,2.03393,2.03349,2.03362,28800000.0
2008-06-06 04:09:00,2.03375,2.03393,2.03336,2.03386,29800000.0
2008-06-06 04:10:00,2.0344,2.0344,2.0344,2.0344,3200000.0
2008-06-06 04:11:00,2.0344,2.0347,2.0344,2.0347,5500000.0
2008-06-06 04:12:00,2.0344,2.0347,2.0344,2.0344,41200000.0
2008-06-06 04:13:00,2.0344,2.0344,2.0344,2.0344,16000000.0
2008-06-06 04:14:00,2.0344,2.0344,2.0344,2.0344,9600000.0
2008-06-06 04:15:00,2.0344,2.0344,2.0344,2.0344,22400000.0
2008-06-06 04:16:00,2.0344,2.0344,2.0344,2.0344,12800000.0
2008-06-06 04:17:00,2.0344,2.0346,2.0344,2.0344,45000000.0
2008-06-06 04:18:00,2.0344,2.0344,2.0342,2.0342,12900000.0
2008-06-06 04:19:00,2.0342,2.0343,2.0342,2.0342,16900000.0
2008-06-06 04:20:00,2.0342,2.0343,2.0342,2.0343,2700000.0
2008-06-06 04:21:00,2.0342,2.0344,2.0342,2.0343,22600000.0
2008-06-06 04:22:00,2.0345,2.0345,2.0343,2.0343,2500000.0
2008-06-06 04:23:00,2.0343,2.0344,2.0343,2.0343,6500000.0
2008-06-06 04:24:00,2.0343,2.0344,2.0343,2.0344,6300000.0
2008-06-06 04:25:00,2.0344,2.0344,2.0344,2.0344,900000.0
2008-06-06 04:26:00,2.0344,2.0344,2.0342,2.0342,17700000.0
2008-06-06 04:27:00,2.0342,2.0342,2.034,2.0341,19400000.0
2008-06-06 04:28:00,2.0341,2.0342,2.0338,2.0338,45100000.0
2008-06-06 04:29:00,2.0338,2.0341,2.0338,2.0341,4600000.0
2008-06-06 04:30:00,2.034,2.0343,2.034,2.0343,24500000.0
2008-06-06 04:31:00,2.0343,2.0348,2.0339,2.0348,47800000.0
2008-06-06 04:32:00,2.0348,2.0354,2.0348,2.035,32000000.0
2008-06-06 04:33:00,2.035,2.035,2.0347,2.0348,16500000.0
2008-06-06 04:34:00,2.0348,2.035,2.0343,2.0344,65000000.0
2008-06-06 04:35:00,2.0344,2.0345,2.0343,2.0344,49000000.0
2008-06-06 04:36:00,2.0343,2.0344,2.0343,2.0343,17600000.0
2008-06-06 04:37:00,2.0343,2.0345,2.0343,2.0344,48200000.0
2008-06-06 04:38:00,2.0344,2.0344,2.0344,2.0344,10400000.0
2008-06-06 04:39:00,2.0344,2.0344,2.0342,2.0342,30600000.0
2008-06-06 04:40:00,2.0342,2.0343,2.0342,2.0343,38000000.0
2008-06-06 04:41:00,2.0343,2.0345,2.0342,2.0342,11300000.0
2008-06-06 04:42:00,2.0342,2.0343,2.0342,2.0343,24200000.0
2008-06-06 04:43:00,2.0344,2.0345,2.0342,2.0343,13500000.0
2008-06-06 04:44:00,2.0342,2.0343,2.0342,2.0342,4200000.0
2008-06-06 04:45:00,2.03338,2.03399,2.03338,2.03393,3800000.0
2008-06-06 04:46:00,2.0342,2.0343,2.0342,2.0343,40800000.0
2008-06-06 04:47:00,2.0343,2.0345,2.0343,2.0343,75700000.0
2008-06-06 04:48:00,2.0343,2.0347,2.0343,2.0345,40900000.0
2008-06-06 04:49:00,2.0345,2.0345,2.0345,2.0345,2700000.0
2008-06-06 04:50:00,2.0344,2.0346,2.0344,2.0344,53600000.0
2008-06-06 04:51:00,2.0344,2.0347,2.0344,2.0345,82500000.0
2008-06-06 04:52:00,2.0345,2.0345,2.034,2.034,27400000.0
2008-06-06 04:53:00,2.034,2.0341,2.034,2.034,75600000.0
2008-06-06 04:54:00,2.034,2.0341,2.034,2.0341,28200000.0
2008-06-06 04:55:00,2.0341,2.0341,2.0341,2.0341,19300000.0
2008-06-06 04:56:00,2.0341,2.0344,2.0341,2.0342,16000000.0
2008-06-06 04:57:00,2.0342,2.0342,2.034,2.0341,50700000.0
2008-06-06 04:58:00,2.034,2.0342,2.034,2.0341,62000000.0
2008-06-06 04:59:00,2.0342,2.0343,2.0341,2.0343,26200000.0
2008-06-06 05:00:00,2.0343,2.0349,2.0341,2.0347,16100000.0
2008-06-06 05:01:00,2.0347,2.0349,2.0347,2.0349,4700000.0
2008-06-06 05:02:00,2.0347,2.0347,2.0347,2.0347,8600000.0
2008-06-06 05:03:00,2.0347,2.0351,2.0347,2.0349,21000000.0
2008-06-06 05:04:00,2.0349,2.0349,2.0346,2.0346,8500000.0
2008-06-06 05:05:00,2.0346,2.0346,2.0346,2.0346,3200000.0
2008-06-06 05:06:00,2.0346,2.0346,2.0345,2.0345,2100000.0
2008-06-06 05:07:00,2.0345,2.0347,2.0345,2.0347,4200000.0
2008-06-06 05:08:00,2.0346,2.0346,2.0345,2.0345,14400000.0
2008-06-06 05:09:00,2.0347,2.0348,2.0345,2.0348,4800000.0
2008-06-06 05:10:00,2.0349,2.0349,2.0349,2.0349,900000.0
2008-06-06 05:11:00,2.0347,2.0347,2.0345,2.0345,4800000.0
2008-06-06 05:12:00,2.0343,2.0343,2.0341,2.0341,45400000.0
2008-06-06 05:13:00,2.0341,2.0342,2.0341,2.0342,4500000.0
2008-06-06 05:14:00,2.0341,2.0341,2.0339,2.034,55700000.0
2008-06-06 05:15:00,2.0341,2.0341,2.0339,2.0341,17900000.0
2008-06-06 05:16:00,2.034,2.0342,2.0339,2.0339,56000000.0
2008-06-06 05:17:00,2.0339,2.034,2.0339,2.034,42800000.0
2008-06-06 05:18:00,2.034,2.034,2.0339,2.0339,15100000.0
2008-06-06 05:19:00,2.0339,2.0341,2.0339,2.034,41300000.0
2008-06-06 05:20:00,2.0341,2.0341,2.0339,2.034,19700000.0
2008-06-06 05:21:00,2.0339,2.034,2.0339,2.0339,57700000.0
2008-06-06 05:22:00,2.0339,2.0343,2.0339,2.0343,12300000.0
2008-06-06 05:23:00,2.034,2.0342,2.0339,2.0342,32300000.0
2008-06-06 05:24:00,2.0342,2.0342,2.0342,2.0342,2700000.0
2008-06-06 05:25:00,2.0341,2.0345,2.034,2.0345,23500000.0
2008-06-06 05:26:00,2.0344,2.0346,2.034,2.0341,19600000.0
2008-06-06 05:27:00,2.0341,2.0343,2.0341,2.0342,10600000.0
2008-06-06 05:28:00,2.0342,2.0344,2.0342,2.0344,21600000.0
2008-06-06 05:29:00,2.0342,2.0344,2.0342,2.0342,17300000.0
2008-06-06 05:30:00,2.0342,2.0344,2.0342,2.0344,12700000.0
2008-06-06 05:31:00,2.0346,2.035,2.0342,2.0344,52300000.0
2008-06-06 05:32:00,2.0344,2.0348,2.0344,2.0348,15200000.0
2008-06-06 05:33:00,2.0347,2.0352,2.0346,2.0348,23500000.0
2008-06-06 05:34:00,2.0348,2.035,2.0346,2.0346,9500000.0
2008-06-06 05:35:00,2.0348,2.035,2.0346,2.0346,14400000.0
2008-06-06 05:36:00,2.0346,2.0346,2.0345,2.0345,4300000.0
2008-06-06 05:37:00,2.0345,2.0348,2.0345,2.0348,26100000.0
2008-06-06 05:38:00,2.0349,2.0354,2.0349,2.0352,10500000.0
2008-06-06 05:39:00,2.0354,2.0354,2.0354,2.0354,900000.0
2008-06-06 05:40:00,2.0351,2.0354,2.0351,2.0354,15600000.0
2008-06-06 05:41:00,2.0351,2.0352,2.0349,2.0349,33500000.0
2008-06-06 05:42:00,2.035,2.0352,2.0348,2.0349,40900000.0
2008-06-06 05:43:00,2.0352,2.0352,2.0349,2.035,18700000.0
2008-06-06 05:44:00,2.0352,2.0353,2.035,2.035,13000000.0
2008-06-06 05:45:00,2.035,2.0351,2.0347,2.0349,47100000.0
2008-06-06 05:46:00,2.0348,2.0348,2.0348,2.0348,2400000.0
2008-06-06 05:47:00,2.0347,2.0347,2.0347,2.0347,6200000.0
2008-06-06 05:48:00,2.0347,2.035,2.0345,2.0349,41400000.0
2008-06-06 05:49:00,2.0347,2.0353,2.0347,2.0353,36800000.0
2008-06-06 05:50:00,2.0354,2.0354,2.0351,2.0353,13700000.0
2008-06-06 05:51:00,2.0351,2.0351,2.0349,2.0351,25400000.0
2008-06-06 05:52:00,2.035,2.035,2.0345,2.0346,38700000.0
2008-06-06 05:53:00,2.0345,2.0347,2.0345,2.0347,5700000.0
2008-06-06 05:54:00,2.0346,2.0346,2.0345,2.0345,19800000.0
2008-06-06 05:55:00,2.0346,2.0351,2.0345,2.0347,96100000.0
2008-06-06 05:56:00,2.0347,2.0348,2.0347,2.0347,38300000.0
2008-06-06 05:57:00,2.0347,2.0347,2.0346,2.0347,24000000.0
2008-06-06 05:58:00,2.0347,2.0347,2.0342,2.0344,40900000.0
2008-06-06 05:59:00,2.0344,2.0344,2.0344,2.0344,4200000.0
2008-06-06 06:00:00,2.0344,2.0344,2.0341,2.0343,41500000.0
2008-06-06 06:01:00,2.0343,2.0345,2.0343,2.0344,85900000.0
2008-06-06 06:02:00,2.0344,2.0345,2.0341,2.0341,55800000.0
2008-06-06 06:03:00,2.0341,2.0341,2.0341,2.0341,6400000.0
2008-06-06 06:04:00,2.0341,2.0345,2.0341,2.0341,43000000.0
2008-06-06 06:05:00,2.0341,2.0343,2.0339,2.0339,43400000.0
2008-06-06 06:06:00,2.0339,2.0341,2.0339,2.0341,30300000.0
2008-06-06 06:07:00,2.0341,2.0341,2.0341,2.0341,4800000.0
2008-06-06 06:08:00,2.0341,2.0341,2.0341,2.0341,10400000.0
2008-06-06 06:09:00,2.0341,2.0342,2.0341,2.0341,15800000.0
2008-06-06 06:10:00,2.0341,2.0342,2.0338,2.0339,44500000.0
2008-06-06 06:11:00,2.0339,2.034,2.0337,2.0339,48000000.0
2008-06-06 06:12:00,2.0339,2.0348,2.0339,2.0348,51100000.0
2008-06-06 06:13:00,2.0348,2.0348,2.0348,2.0348,900000.0
2008-06-06 06:14:00,2.0348,2.0351,2.0348,2.0349,27800000.0
2008-06-06 06:15:00,2.0349,2.0353,2.0349,2.0349,14400000.0
2008-06-06 06:16:00,2.0349,2.0349,2.0347,2.0347,9300000.0
2008-06-06 06:17:00,2.0347,2.0347,2.0347,2.0347,4400000.0
2008-06-06 06:18:00,2.0347,2.0347,2.0347,2.0347,9100000.0
2008-06-06 06:19:00,2.0347,2.0347,2.0347,2.0347,20800000.0
2008-06-06 06:20:00,2.0346,2.0347,2.0346,2.0346,6500000.0
2008-06-06 06:21:00,2.0346,2.0346,2.0346,2.0346,2700000.0
2008-06-06 06:22:00,2.0344,2.0345,2.0344,2.0345,4500000.0
2008-06-06 06:23:00,2.0344,2.0344,2.0344,2.0344,6800000.0
2008-06-06 06:24:00,2.0344,2.0347,2.0344,2.0347,6300000.0
2008-06-06 06:25:00,2.0347,2.0348,2.0346,2.0348,16800000.0
2008-06-06 06:26:00,2.0348,2.0354,2.0348,2.0354,4100000.0
2008-06-06 06:27:00,2.03488,2.03508,2.03428,2.03508,5700000.0
2008-06-06 06:28:00,2.035,2.035,2.0347,2.0348,7600000.0
2008-06-06 06:29:00,2.0351,2.0352,2.0346,2.0347,37300000.0
2008-06-06 06:30:00,2.0347,2.035,2.0346,2.0346,51100000.0
2008-06-06 06:31:00,2.0346,2.035,2.0346,2.035,12400000.0
2008-06-06 06:32:00,2.0349,2.0349,2.0349,2.0349,1200000.0
2008-06-06 06:33:00,2.0349,2.035,2.0349,2.035,6100000.0
2008-06-06 06:34:00,2.0349,2.0349,2.0346,2.0348,14500000.0
2008-06-06 06:35:00,2.0348,2.035,2.0348,2.035,8900000.0
2008-06-06 06:36:00,2.0345,2.03474,2.03425,2.03425,4900000.0
2008-06-06 06:37:00,2.0349,2.0349,2.0349,2.0349,3400000.0
2008-06-06 06:38:00,2.03471,2.03491,2.03446,2.03488,4800000.0
2008-06-06 06:39:00,2.0349,2.0349,2.0349,2.0349,2300000.0
2008-06-06 06:40:00,2.0349,2.035,2.0349,2.0349,4900000.0
2008-06-06 06:41:00,2.0348,2.0348,2.0348,2.0348,2200000.0
2008-06-06 06:42:00,2.0348,2.0349,2.0348,2.0349,14800000.0
2008-06-06 06:43:00,2.0351,2.0351,2.0341,2.0341,65900000.0
2008-06-06 06:44:00,2.0341,2.0341,2.0331,2.0333,45600000.0
2008-06-06 06:45:00,2.0333,2.0337,2.0329,2.0337,38400000.0
2008-06-06 06:46:00,2.0337,2.0341,2.0337,2.0338,40200000.0
2008-06-06 06:47:00,2.0338,2.034,2.0338,2.0339,20700000.0
2008-06-06 06:48:00,2.0339,2.034,2.0339,2.0339,11500000.0
2008-06-06 06:49:00,2.0339,2.034,2.0338,2.0338,41800000.0
2008-06-06 06:50:00,2.0338,2.0342,2.0338,2.034,27400000.0
2008-06-06 06:51:00,2.0341,2.0342,2.0339,2.0341,15400000.0
2008-06-06 06:52:00,2.0341,2.0342,2.0339,2.0339,38600000.0
2008-06-06 06:53:00,2.0339,2.0343,2.0339,2.0343,10800000.0
2008-06-06 06:54:00,2.0345,2.0345,2.0343,2.0344,3400000.0
2008-06-06 06:55:00,2.0342,2.0342,2.0339,2.0341,24300000.0
2008-06-06 06:56:00,2.0341,2.0345,2.0334,2.0334,22100000.0
2008-06-06 06:57:00,2.0334,2.0339,2.0334,2.0338,16800000.0
2008-06-06 06:58:00,2.0338,2.0339,2.0337,2.0339,5200000.0
2008-06-06 06:59:00,2.0338,2.0338,2.0338,2.0338,1600000.0
2008-06-06 07:00:00,2.0337,2.0337,2.0337,2.0337,12600000.0
2008-06-06 07:01:00,2.0337,2.0342,2.0337,2.0342,39500000.0
2008-06-06 07:02:00,2.034,2.0341,2.0339,2.034,20100000.0
2008-06-06 07:03:00,2.034,2.0341,2.034,2.0341,16600000.0
2008-06-06 07:04:00,2.0343,2.0343,2.0339,2.0339,39200000.0
2008-06-06 07:05:00,2.0337,2.0339,2.0336,2.0339,29700000.0
2008-06-06 07:06:00,2.0339,2.0339,2.0337,2.0338,13500000.0
2008-06-06 07:07:00,2.0338,2.0339,2.0337,2.0339,13700000.0
2008-06-06 07:08:00,2.0338,2.034,2.0333,2.0334,101200000.0
2008-06-06 07:09:00,2.0335,2.0338,2.0335,2.0337,31500000.0
2008-06-06 07:10:00,2.0338,2.0338,2.0337,2.0337,20100000.0
2008-06-06 07:11:00,2.0337,2.0338,2.0337,2.0338,6400000.0
2008-06-06 07:12:00,2.0337,2.0339,2.0337,2.0339,8000000.0
2008-06-06 07:13:00,2.0338,2.0338,2.0336,2.0336,16000000.0
2008-06-06 07:14:00,2.0336,2.0339,2.0335,2.0336,81600000.0
2008-06-06 07:15:00,2.0337,2.034,2.0337,2.034,15700000.0
2008-06-06 07:16:00,2.0339,2.034,2.0334,2.0334,19900000.0
2008-06-06 07:17:00,2.0336,2.0337,2.0334,2.0337,24000000.0
2008-06-06 07:18:00,2.0338,2.034,2.0338,2.0338,7300000.0
2008-06-06 07:19:00,2.0339,2.0341,2.0339,2.0341,9500000.0
2008-06-06 07:20:00,2.0341,2.0341,2.034,2.034,14100000.0
2008-06-06 07:21:00,2.034,2.034,2.034,2.034,5600000.0
2008-06-06 07:22:00,2.034,2.0342,2.0339,2.0339,13600000.0
2008-06-06 07:23:00,2.0339,2.0344,2.0339,2.0341,28300000.0
2008-06-06 07:24:00,2.0342,2.0346,2.0341,2.0343,34600000.0
2008-06-06 07:25:00,2.0345,2.0347,2.0345,2.0345,24000000.0
2008-06-06 07:26:00,2.0345,2.0352,2.0345,2.0349,33900000.0
2008-06-06 07:27:00,2.0349,2.0349,2.0349,2.0349,5000000.0
2008-06-06 07:28:00,2.0349,2.0349,2.0349,2.0349,13000000.0
2008-06-06 07:29:00,2.0349,2.0349,2.0349,2.0349,3200000.0
2008-06-06 07:30:00,2.0349,2.035,2.0349,2.0349,12800000.0
2008-06-06 07:31:00,2.0349,2.0349,2.0345,2.0345,24100000.0
2008-06-06 07:32:00,2.0345,2.0347,2.0344,2.0347,26300000.0
2008-06-06 07:33:00,2.0347,2.0353,2.0346,2.0353,19400000.0
2008-06-06 07:34:00,2.0352,2.0355,2.0351,2.0355,6000000.0
2008-06-06 07:35:00,2.0354,2.0354,2.0349,2.0349,12100000.0
2008-06-06 07:36:00,2.035,2.0352,2.0349,2.0352,16500000.0
2008-06-06 07:37:00,2.0352,2.0354,2.0352,2.0354,3900000.0
2008-06-06 07:38:00,2.0352,2.0353,2.0352,2.0353,3300000.0
2008-06-06 07:39:00,2.0353,2.0365,2.0349,2.0352,115200000.0
2008-06-06 07:40:00,2.0351,2.0362,2.035,2.035,75900000.0
2008-06-06 07:41:00,2.035,2.0351,2.0343,2.0345,132000000.0
2008-06-06 07:42:00,2.0345,2.0346,2.0343,2.0344,60500000.0
2008-06-06 07:43:00,2.0344,2.0346,2.0344,2.0346,26000000.0
2008-06-06 07:44:00,2.0346,2.0348,2.0341,2.0341,109900000.0
2008-06-06 07:45:00,2.0341,2.0342,2.0334,2.0334,98200000.0
2008-06-06 07:46:00,2.0334,2.0339,2.0333,2.0338,63100000.0
2008-06-06 07:47:00,2.0337,2.0347,2.0335,2.034,68600000.0
2008-06-06 07:48:00,2.034,2.0346,2.0338,2.0344,80700000.0
2008-06-06 07:49:00,2.0344,2.0347,2.034,2.0347,69800000.0
2008-06-06 07:50:00,2.0347,2.0351,2.0341,2.0341,104100000.0
2008-06-06 07:51:00,2.0341,2.0346,2.0338,2.0345,113400000.0
2008-06-06 07:52:00,2.0345,2.0345,2.0332,2.0334,109900000.0
2008-06-06 07:53:00,2.0334,2.0334,2.0329,2.0329,77100000.0
2008-06-06 07:54:00,2.0329,2.0336,2.0329,2.0331,84400000.0
2008-06-06 07:55:00,2.033,2.0337,2.033,2.0336,69200000.0
2008-06-06 07:56:00,2.0337,2.0339,2.0334,2.0338,49200000.0
2008-06-06 07:57:00,2.0339,2.0344,2.0338,2.0339,56300000.0
2008-06-06 07:58:00,2.0339,2.0345,2.0339,2.0344,42500000.0
2008-06-06 07:59:00,2.0345,2.0349,2.0344,2.0348,28200000.0
2008-06-06 08:00:00,2.0349,2.0351,2.0341,2.0348,58200000.0
2008-06-06 08:01:00,2.0347,2.0349,2.0345,2.0346,36700000.0
2008-06-06 08:02:00,2.0347,2.035,2.0346,2.035,65300000.0
2008-06-06 08:03:00,2.0348,2.0363,2.0348,2.0357,79300000.0
2008-06-06 08:04:00,2.0357,2.0357,2.035,2.0354,91800000.0
2008-06-06 08:05:00,2.0355,2.0364,2.0351,2.0356,126000000.0
2008-06-06 08:06:00,2.0356,2.0356,2.0351,2.0352,124400000.0
2008-06-06 08:07:00,2.0352,2.0358,2.0345,2.0351,132500000.0
2008-06-06 08:08:00,2.035,2.0353,2.0348,2.0349,111200000.0
2008-06-06 08:09:00,2.0348,2.0351,2.0346,2.0347,74000000.0
2008-06-06 08:10:00,2.0347,2.0353,2.0342,2.0353,82300000.0
2008-06-06 08:11:00,2.03515,2.0353,2.0347,2.0351,49600000.0
2008-06-06 08:12:00,2.0351,2.036,2.0349,2.0356,114400000.0
2008-06-06 08:13:00,2.0358,2.0364,2.0354,2.0362,114800000.0
2008-06-06 08:14:00,2.0361,2.0364,2.0352,2.0358,143900000.0
2008-06-06 08:15:00,2.0356,2.0358,2.0352,2.0354,89600000.0
2008-06-06 08:16:00,2.0354,2.0356,2.0348,2.0348,101500000.0
2008-06-06 08:17:00,2.0347,2.035,2.0344,2.035,119300000.0
2008-06-06 08:18:00,2.0349,2.035,2.0341,2.0347,67000000.0
2008-06-06 08:19:00,2.0344,2.0346,2.034,2.0344,57300000.0
2008-06-06 08:20:00,2.0346,2.0351,2.0342,2.0343,77200000.0
2008-06-06 08:21:00,2.0345,2.0349,2.0342,2.0344,51000000.0
2008-06-06 08:22:00,2.0343,2.0346,2.0342,2.0344,17300000.0
2008-06-06 08:23:00,2.0344,2.0345,2.0336,2.0338,158800000.0
2008-06-06 08:24:00,2.0337,2.0339,2.0336,2.0338,88400000.0
2008-06-06 08:25:00,2.0338,2.0342,2.0336,2.0339,83000000.0
2008-06-06 08:26:00,2.0338,2.0339,2.0334,2.0337,82500000.0
2008-06-06 08:27:00,2.0338,2.0339,2.0336,2.0336,33800000.0
2008-06-06 08:28:00,2.0336,2.0338,2.0335,2.0338,30800000.0
2008-06-06 08:29:00,2.0337,2.0342,2.0337,2.0337,75900000.0
2008-06-06 08:30:00,2.0338,2.0344,2.0338,2.0342,33100000.0
2008-06-06 08:31:00,2.0341,2.0344,2.0341,2.0341,12600000.0
2008-06-06 08:32:00,2.0341,2.0344,2.0336,2.0339,33300000.0
2008-06-06 08:33:00,2.0339,2.0344,2.0339,2.0342,29700000.0
2008-06-06 08:34:00,2.0341,2.0346,2.0339,2.0341,45600000.0
2008-06-06 08:35:00,2.0342,2.0347,2.0342,2.0345,17700000.0
2008-06-06 08:36:00,2.0346,2.0349,2.0344,2.0349,8900000.0
2008-06-06 08:37:00,2.0348,2.035,2.0345,2.035,3600000.0
2008-06-06 08:38:00,2.0349,2.0349,2.0344,2.0346,9800000.0
2008-06-06 08:39:00,2.0348,2.0348,2.0342,2.0346,23000000.0
2008-06-06 08:40:00,2.0347,2.0349,2.0345,2.0345,49000000.0
2008-06-06 08:41:00,2.0345,2.0346,2.0343,2.0344,28000000.0
2008-06-06 08:42:00,2.0344,2.0351,2.0343,2.0346,40600000.0
2008-06-06 08:43:00,2.0346,2.035,2.0346,2.035,13300000.0
2008-06-06 08:44:00,2.0352,2.0352,2.0337,2.0342,42700000.0
2008-06-06 08:45:00,2.0343,2.0346,2.0338,2.0344,31500000.0
2008-06-06 08:46:00,2.0344,2.0344,2.0337,2.0339,32800000.0
2008-06-06 08:47:00,2.0339,2.0339,2.0327,2.0329,56700000.0
2008-06-06 08:48:00,2.0329,2.033,2.0325,2.033,29400000.0
2008-06-06 08:49:00,2.0329,2.0333,2.0328,2.0329,34300000.0
2008-06-06 08:50:00,2.0329,2.0334,2.0329,2.0331,33600000.0
2008-06-06 08:51:00,2.0331,2.0332,2.0317,2.0325,59500000.0
2008-06-06 08:52:00,2.0325,2.0329,2.0324,2.0326,36400000.0
2008-06-06 08:53:00,2.0324,2.0327,2.0322,2.0327,17500000.0
2008-06-06 08:54:00,2.0329,2.0332,2.0328,2.0331,11900000.0
2008-06-06 08:55:00,2.0332,2.0336,2.033,2.0332,39900000.0
2008-06-06 08:56:00,2.0332,2.0333,2.0321,2.0323,55200000.0
2008-06-06 08:57:00,2.0322,2.0324,2.0312,2.0314,70700000.0
2008-06-06 08:58:00,2.0314,2.0317,2.031,2.0316,65100000.0
2008-06-06 08:59:00,2.0316,2.0317,2.0309,2.0311,80300000.0
2008-06-06 09:00:00,2.0313,2.0332,2.0313,2.0331,37200000.0
2008-06-06 09:01:00,2.0331,2.0331,2.0321,2.0324,46900000.0
2008-06-06 09:02:00,2.0325,2.0328,2.0322,2.0324,51900000.0
2008-06-06 09:03:00,2.0324,2.0324,2.0319,2.0323,25800000.0
2008-06-06 09:04:00,2.0323,2.0326,2.0321,2.0321,37800000.0
2008-06-06 09:05:00,2.0323,2.0325,2.0321,2.0322,23100000.0
2008-06-06 09:06:00,2.0322,2.0322,2.0313,2.032,61600000.0
2008-06-06 09:07:00,2.0321,2.0322,2.0314,2.0314,15400000.0
2008-06-06 09:08:00,2.0314,2.0328,2.0314,2.0327,44200000.0
2008-06-06 09:09:00,2.0328,2.0328,2.032,2.0321,26600000.0
2008-06-06 09:10:00,2.032,2.0321,2.0318,2.0318,39200000.0
2008-06-06 09:11:00,2.0318,2.0318,2.0306,2.0306,27400000.0
2008-06-06 09:12:00,2.0306,2.0306,2.0298,2.0298,38100000.0
2008-06-06 09:13:00,2.0298,2.0302,2.0292,2.0298,34200000.0
2008-06-06 09:14:00,2.0297,2.0304,2.0297,2.0302,21000000.0
2008-06-06 09:15:00,2.0302,2.0304,2.0297,2.0299,25200000.0
2008-06-06 09:16:00,2.0302,2.0305,2.0288,2.0291,65800000.0
2008-06-06 09:17:00,2.0291,2.0298,2.029,2.0298,60200000.0
2008-06-06 09:18:00,2.0298,2.0301,2.0294,2.0301,30300000.0
2008-06-06 09:19:00,2.0301,2.0303,2.0297,2.03,46900000.0
2008-06-06 09:20:00,2.03,2.0303,2.0297,2.0301,19600000.0
2008-06-06 09:21:00,2.0304,2.0304,2.0298,2.03,25900000.0
2008-06-06 09:22:00,2.0298,2.0305,2.0297,2.0302,27100000.0
2008-06-06 09:23:00,2.0301,2.0314,2.0301,2.0314,24200000.0
2008-06-06 09:24:00,2.0315,2.0315,2.0303,2.0307,49700000.0
2008-06-06 09:25:00,2.0307,2.0312,2.0307,2.0311,35700000.0
2008-06-06 09:26:00,2.0311,2.0314,2.0309,2.0312,39900000.0
2008-06-06 09:27:00,2.0312,2.0323,2.0311,2.032,53500000.0
2008-06-06 09:28:00,2.032,2.0323,2.032,2.0322,14000000.0
2008-06-06 09:29:00,2.0322,2.0329,2.0322,2.0323,57400000.0
2008-06-06 09:30:00,2.0325,2.0326,2.0321,2.0326,51800000.0
2008-06-06 09:31:00,2.0324,2.0332,2.0322,2.0324,86800000.0
2008-06-06 09:32:00,2.0325,2.0329,2.0319,2.0328,53200000.0
2008-06-06 09:33:00,2.0328,2.033,2.0326,2.0328,20300000.0
2008-06-06 09:34:00,2.0328,2.0329,2.0325,2.0325,55500000.0
2008-06-06 09:35:00,2.0325,2.0331,2.0323,2.0331,17500000.0
2008-06-06 09:36:00,2.0329,2.0332,2.0328,2.0331,23100000.0
2008-06-06 09:37:00,2.033,2.0332,2.0326,2.0327,15600000.0
2008-06-06 09:38:00,2.0328,2.0328,2.032,2.0323,46900000.0
2008-06-06 09:39:00,2.0323,2.0327,2.032,2.0322,59500000.0
2008-06-06 09:40:00,2.0322,2.0328,2.0315,2.032,58700000.0
2008-06-06 09:41:00,2.032,2.0324,2.0308,2.0322,88000000.0
2008-06-06 09:42:00,2.0324,2.0326,2.0319,2.0324,52600000.0
2008-06-06 09:43:00,2.0325,2.0332,2.0325,2.033,23100000.0
2008-06-06 09:44:00,2.0328,2.033,2.0325,2.0326,22400000.0
2008-06-06 09:45:00,2.0326,2.0332,2.0323,2.0324,39900000.0
2008-06-06 09:46:00,2.0324,2.0325,2.0314,2.032,43100000.0
2008-06-06 09:47:00,2.0318,2.0331,2.0318,2.0327,39400000.0
2008-06-06 09:48:00,2.0327,2.0328,2.0321,2.0325,53900000.0
2008-06-06 09:49:00,2.0327,2.0329,2.0323,2.0326,19800000.0
2008-06-06 09:50:00,2.0323,2.0325,2.0321,2.0323,40600000.0
2008-06-06 09:51:00,2.0323,2.0326,2.0322,2.0322,16100000.0
2008-06-06 09:52:00,2.0323,2.0327,2.032,2.0321,42000000.0
2008-06-06 09:53:00,2.0321,2.0327,2.0319,2.0321,37800000.0
2008-06-06 09:54:00,2.0321,2.0324,2.0321,2.0322,23100000.0
2008-06-06 09:55:00,2.0324,2.0326,2.032,2.0321,69100000.0
2008-06-06 09:56:00,2.0321,2.0326,2.0321,2.0324,31200000.0
2008-06-06 09:57:00,2.0325,2.0327,2.0321,2.0323,37900000.0
2008-06-06 09:58:00,2.03215,2.0326,2.03215,2.0324,41400000.0
2008-06-06 09:59:00,2.0324,2.033,2.0324,2.033,35400000.0
2008-06-06 10:00:00,2.0328,2.0331,2.0323,2.0324,26600000.0
2008-06-06 10:01:00,2.0323,2.0325,2.032,2.032,67000000.0
2008-06-06 10:02:00,2.032,2.0327,2.032,2.0322,40800000.0
2008-06-06 10:03:00,2.0322,2.0325,2.0319,2.032,53900000.0
2008-06-06 10:04:00,2.0319,2.0322,2.0317,2.0322,49100000.0
2008-06-06 10:05:00,2.032,2.0327,2.032,2.0326,59500000.0
2008-06-06 10:06:00,2.0326,2.0328,2.0326,2.0326,32300000.0
2008-06-06 10:07:00,2.0328,2.0328,2.0326,2.0326,58100000.0
2008-06-06 10:08:00,2.0326,2.0334,2.0326,2.0332,29900000.0
2008-06-06 10:09:00,2.0332,2.0335,2.0329,2.0332,52500000.0
2008-06-06 10:10:00,2.0333,2.0337,2.0332,2.0335,42300000.0
2008-06-06 10:11:00,2.0335,2.0336,2.0329,2.0332,67600000.0
2008-06-06 10:12:00,2.0332,2.0345,2.0332,2.0337,49800000.0
2008-06-06 10:13:00,2.0338,2.0338,2.0328,2.0328,70100000.0
2008-06-06 10:14:00,2.0328,2.0329,2.032,2.0327,52300000.0
2008-06-06 10:15:00,2.0328,2.033,2.0327,2.0329,8400000.0
2008-06-06 10:16:00,2.033,2.0334,2.0329,2.0334,30800000.0
2008-06-06 10:17:00,2.0332,2.0334,2.033,2.033,39200000.0
2008-06-06 10:18:00,2.0332,2.0334,2.0332,2.0333,14400000.0
2008-06-06 10:19:00,2.0333,2.0335,2.0331,2.0333,30400000.0
2008-06-06 10:20:00,2.0333,2.0334,2.0327,2.0327,58800000.0
2008-06-06 10:21:00,2.0327,2.0335,2.0327,2.0332,56800000.0
2008-06-06 10:22:00,2.0332,2.0335,2.0332,2.0332,36800000.0
2008-06-06 10:23:00,2.0333,2.0334,2.0323,2.0326,60800000.0
2008-06-06 10:24:00,2.0326,2.0327,2.0325,2.0327,44800000.0
2008-06-06 10:25:00,2.0328,2.0331,2.0326,2.033,15200000.0
2008-06-06 10:26:00,2.0331,2.0332,2.03275,2.0329,37600000.0
2008-06-06 10:27:00,2.0329,2.0333,2.0328,2.0329,47800000.0
2008-06-06 10:28:00,2.0329,2.0334,2.0329,2.0334,16800000.0
2008-06-06 10:29:00,2.0335,2.0336,2.0334,2.0334,7200000.0
2008-06-06 10:30:00,2.0335,2.0336,2.0332,2.0336,44000000.0
2008-06-06 10:31:00,2.0338,2.0339,2.0333,2.0335,17000000.0
2008-06-06 10:32:00,2.0335,2.0338,2.0335,2.0337,39200000.0
2008-06-06 10:33:00,2.0337,2.0338,2.0334,2.0337,27500000.0
2008-06-06 10:34:00,2.0338,2.034,2.0337,2.0338,14400000.0
2008-06-06 10:35:00,2.03365,2.034,2.03365,2.034,6400000.0
2008-06-06 10:36:00,2.0339,2.034,2.03365,2.0339,10400000.0
2008-06-06 10:37:00,2.0336,2.0339,2.0336,2.0339,2400000.0
2008-06-06 10:38:00,2.034,2.0343,2.0338,2.0342,35200000.0
2008-06-06 10:39:00,2.0342,2.0344,2.0337,2.0339,70500000.0
2008-06-06 10:40:00,2.0339,2.034,2.0335,2.0335,35200000.0
2008-06-06 10:41:00,2.0335,2.0338,2.0335,2.0336,15200000.0
2008-06-06 10:42:00,2.0336,2.034,2.0336,2.0338,12000000.0
2008-06-06 10:43:00,2.0338,2.0338,2.0335,2.0335,51200000.0
2008-06-06 10:44:00,2.0335,2.03365,2.0333,2.0334,89200000.0
2008-06-06 10:45:00,2.0336,2.0339,2.0336,2.0336,51200000.0
2008-06-06 10:46:00,2.0336,2.0336,2.0331,2.0331,94500000.0
2008-06-06 10:47:00,2.0331,2.0336,2.0331,2.0332,68000000.0
2008-06-06 10:48:00,2.0332,2.0334,2.0328,2.0329,55200000.0
2008-06-06 10:49:00,2.0328,2.0335,2.0327,2.0333,43200000.0
2008-06-06 10:50:00,2.0333,2.0337,2.0331,2.0335,25600000.0
2008-06-06 10:51:00,2.0337,2.0337,2.0333,2.0335,36000000.0
2008-06-06 10:52:00,2.0335,2.0339,2.0334,2.0338,44000000.0
2008-06-06 10:53:00,2.0338,2.034,2.0335,2.034,32800000.0
2008-06-06 10:54:00,2.034,2.0343,2.0339,2.0342,24000000.0
2008-06-06 10:55:00,2.0343,2.0344,2.034,2.0341,15200000.0
2008-06-06 10:56:00,2.0342,2.0344,2.0341,2.0341,13600000.0
2008-06-06 10:57:00,2.0343,2.0343,2.0339,2.0341,8800000.0
2008-06-06 10:58:00,2.0341,2.0346,2.0341,2.0344,12000000.0
2008-06-06 10:59:00,2.0344,2.0346,2.0338,2.0339,49600000.0
2008-06-06 11:00:00,2.0339,2.0339,2.0334,2.0335,60900000.0
2008-06-06 11:01:00,2.0336,2.0336,2.0333,2.0336,36800000.0
2008-06-06 11:02:00,2.0336,2.0336,2.0332,2.0334,34400000.0
2008-06-06 11:03:00,2.0332,2.0338,2.0332,2.0334,45700000.0
2008-06-06 11:04:00,2.0334,2.0334,2.033,2.0332,39200000.0
2008-06-06 11:05:00,2.0332,2.0332,2.0329,2.0329,64500000.0
2008-06-06 11:06:00,2.0329,2.0331,2.0327,2.033,33900000.0
2008-06-06 11:07:00,2.033,2.0331,2.0326,2.0326,48000000.0
2008-06-06 11:08:00,2.0326,2.0329,2.0325,2.0327,61600000.0
2008-06-06 11:09:00,2.0327,2.0331,2.0325,2.0327,56500000.0
2008-06-06 11:10:00,2.0328,2.033,2.0324,2.0328,73200000.0
2008-06-06 11:11:00,2.033,2.0332,2.0326,2.0331,59200000.0
2008-06-06 11:12:00,2.0331,2.0331,2.0327,2.0328,46400000.0
2008-06-06 11:13:00,2.033,2.0332,2.0325,2.0329,42400000.0
2008-06-06 11:14:00,2.0331,2.0335,2.0327,2.0335,33600000.0
2008-06-06 11:15:00,2.0337,2.0343,2.0335,2.0341,45700000.0
2008-06-06 11:16:00,2.0342,2.0344,2.0339,2.0343,41600000.0
2008-06-06 11:17:00,2.0343,2.0343,2.0338,2.0339,36000000.0
2008-06-06 11:18:00,2.034,2.0344,2.0339,2.0343,40000000.0
2008-06-06 11:19:00,2.0342,2.0343,2.0334,2.0337,45600000.0
2008-06-06 11:20:00,2.0337,2.0345,2.0334,2.0341,23200000.0
2008-06-06 11:21:00,2.0341,2.0352,2.0339,2.0341,73100000.0
2008-06-06 11:22:00,2.0342,2.0346,2.0331,2.0331,117200000.0
2008-06-06 11:23:00,2.0332,2.0337,2.0331,2.0333,45000000.0
2008-06-06 11:24:00,2.0334,2.0348,2.0332,2.0341,60800000.0
2008-06-06 11:25:00,2.0344,2.0352,2.0342,2.0348,52500000.0
2008-06-06 11:26:00,2.035,2.035,2.0341,2.0346,77600000.0
2008-06-06 11:27:00,2.0346,2.0352,2.0346,2.0352,22400000.0
2008-06-06 11:28:00,2.035,2.0356,2.035,2.0352,32000000.0
2008-06-06 11:29:00,2.0352,2.0354,2.0349,2.0351,34400000.0
2008-06-06 11:30:00,2.0351,2.0356,2.0351,2.0354,56000000.0
2008-06-06 11:31:00,2.0354,2.0355,2.035,2.0354,80800000.0
2008-06-06 11:32:00,2.0354,2.0357,2.0352,2.0354,62400000.0
2008-06-06 11:33:00,2.0353,2.0359,2.0353,2.0354,36000000.0
2008-06-06 11:34:00,2.0356,2.0356,2.0345,2.0347,82400000.0
2008-06-06 11:35:00,2.0348,2.0352,2.0346,2.0349,61400000.0
2008-06-06 11:36:00,2.0349,2.0351,2.0343,2.0348,68800000.0
2008-06-06 11:37:00,2.0348,2.035,2.0336,2.034,88900000.0
2008-06-06 11:38:00,2.034,2.0343,2.0337,2.0337,41600000.0
2008-06-06 11:39:00,2.0337,2.0343,2.0337,2.0339,40000000.0
2008-06-06 11:40:00,2.0339,2.0348,2.0339,2.0344,26400000.0
2008-06-06 11:41:00,2.0342,2.0346,2.0342,2.0344,17600000.0
2008-06-06 11:42:00,2.0345,2.0345,2.034,2.0341,64800000.0
2008-06-06 11:43:00,2.0341,2.0343,2.0331,2.0337,85600000.0
2008-06-06 11:44:00,2.0335,2.0339,2.0331,2.0336,42400000.0
2008-06-06 11:45:00,2.0336,2.0339,2.0333,2.0339,17600000.0
2008-06-06 11:46:00,2.034,2.034,2.0334,2.0338,48000000.0
2008-06-06 11:47:00,2.034,2.0341,2.0337,2.0339,47200000.0
2008-06-06 11:48:00,2.0339,2.0341,2.0336,2.0339,20800000.0
2008-06-06 11:49:00,2.034,2.034,2.0329,2.0331,36000000.0
2008-06-06 11:50:00,2.0333,2.0337,2.0331,2.0335,48000000.0
2008-06-06 11:51:00,2.0335,2.0336,2.033,2.0331,36800000.0
2008-06-06 11:52:00,2.0331,2.0334,2.0328,2.033,34400000.0
2008-06-06 11:53:00,2.0329,2.0336,2.0328,2.0333,68800000.0
2008-06-06 11:54:00,2.0333,2.0333,2.032,2.0322,64400000.0
2008-06-06 11:55:00,2.0322,2.0325,2.0321,2.0324,48800000.0
2008-06-06 11:56:00,2.0326,2.033,2.0325,2.0325,26300000.0
2008-06-06 11:57:00,2.0325,2.0331,2.0323,2.0328,62100000.0
2008-06-06 11:58:00,2.0326,2.0329,2.0318,2.0322,68900000.0
2008-06-06 11:59:00,2.0322,2.0327,2.0319,2.0327,49400000.0
2008-06-06 12:00:00,2.033,2.033,2.0325,2.0326,38400000.0
2008-06-06 12:01:00,2.0327,2.033,2.0322,2.0322,31200000.0
2008-06-06 12:02:00,2.0322,2.0322,2.0314,2.0318,63200000.0
2008-06-06 12:03:00,2.0316,2.032,2.0314,2.032,48800000.0
2008-06-06 12:04:00,2.032,2.0322,2.0318,2.0322,16000000.0
2008-06-06 12:05:00,2.0321,2.0321,2.0315,2.0318,40000000.0
2008-06-06 12:06:00,2.0318,2.0319,2.031,2.0311,33600000.0
2008-06-06 12:07:00,2.0311,2.0314,2.031,2.0312,28800000.0
2008-06-06 12:08:00,2.0314,2.0318,2.0314,2.0318,9600000.0
2008-06-06 12:09:00,2.0316,2.032,2.0316,2.0319,12800000.0
2008-06-06 12:10:00,2.0319,2.0319,2.0312,2.0313,44800000.0
2008-06-06 12:11:00,2.0313,2.0316,2.0311,2.0315,64800000.0
2008-06-06 12:12:00,2.0315,2.0322,2.0315,2.0321,24000000.0
2008-06-06 12:13:00,2.032,2.0325,2.0318,2.032,36800000.0
2008-06-06 12:14:00,2.032,2.0325,2.032,2.0325,32000000.0
2008-06-06 12:15:00,2.0325,2.0325,2.0319,2.032,50400000.0
2008-06-06 12:16:00,2.0319,2.0321,2.0318,2.0318,43200000.0
2008-06-06 12:17:00,2.0318,2.0318,2.0315,2.0318,7400000.0
2008-06-06 12:18:00,2.0318,2.0318,2.031,2.031,27200000.0
2008-06-06 12:19:00,2.031,2.0313,2.0305,2.0305,36800000.0
2008-06-06 12:20:00,2.0306,2.0312,2.0305,2.0311,21600000.0
2008-06-06 12:21:00,2.0312,2.0312,2.0311,2.0312,13600000.0
2008-06-06 12:22:00,2.0308,2.0313,2.0307,2.0312,17500000.0
2008-06-06 12:23:00,2.0312,2.0312,2.0311,2.0311,8800000.0
2008-06-06 12:24:00,2.0312,2.0312,2.0308,2.0312,28000000.0
2008-06-06 12:25:00,2.0311,2.0313,2.0309,2.031,27200000.0
2008-06-06 12:26:00,2.031,2.0312,2.031,2.0312,4000000.0
2008-06-06 12:27:00,2.0313,2.0313,2.0307,2.0308,24000000.0
2008-06-06 12:28:00,2.0308,2.0309,2.0307,2.0308,9600000.0
2008-06-06 12:29:00,2.0309,2.0309,2.0308,2.0308,1600000.0
2008-06-06 12:30:00,2.0309,2.0314,2.0306,2.0314,28800000.0
2008-06-06 12:31:00,2.0314,2.0317,2.0309,2.0309,45600000.0
2008-06-06 12:32:00,2.0309,2.0314,2.0309,2.0311,69600000.0
2008-06-06 12:33:00,2.0311,2.0313,2.0309,2.0312,46400000.0
2008-06-06 12:34:00,2.0313,2.0316,2.0311,2.0312,25600000.0
2008-06-06 12:35:00,2.0312,2.0312,2.0309,2.0309,34400000.0
2008-06-06 12:36:00,2.0312,2.0316,2.0312,2.0316,9600000.0
2008-06-06 12:37:00,2.0316,2.0318,2.0304,2.0307,54400000.0
2008-06-06 12:38:00,2.0307,2.0318,2.0307,2.0316,45600000.0
2008-06-06 12:39:00,2.0314,2.0317,2.0309,2.0309,63200000.0
2008-06-06 12:40:00,2.0309,2.0316,2.0309,2.0311,52800000.0
2008-06-06 12:41:00,2.0309,2.0312,2.0306,2.0309,39200000.0
2008-06-06 12:42:00,2.0309,2.0315,2.0308,2.0309,42400000.0
2008-06-06 12:43:00,2.0309,2.0311,2.0306,2.0308,32000000.0
2008-06-06 12:44:00,2.0308,2.031,2.0306,2.0308,50400000.0
2008-06-06 12:45:00,2.0308,2.0337,2.0308,2.0337,62600000.0
2008-06-06 12:46:00,2.0335,2.0335,2.0317,2.0325,122400000.0
2008-06-06 12:47:00,2.0325,2.03265,2.03225,2.0323,59360000.0
2008-06-06 12:48:00,2.03235,2.0324,2.0315,2.03155,72800000.0
2008-06-06 12:49:00,2.03155,2.03165,2.03135,2.0315,30800000.0
2008-06-06 12:50:00,2.0315,2.0316,2.0312,2.0316,66000000.0
2008-06-06 12:51:00,2.0314,2.0317,2.0314,2.0317,26400000.0
2008-06-06 12:52:00,2.0319,2.032,2.0313,2.0319,54720000.0
2008-06-06 12:53:00,2.0318,2.0323,2.0318,2.03225,28800000.0
2008-06-06 12:54:00,2.0324,2.0326,2.0322,2.0325,13920000.0
2008-06-06 12:55:00,2.0324,2.0326,2.0324,2.0324,10480000.0
2008-06-06 12:56:00,2.0322,2.0326,2.0322,2.0326,13760000.0
2008-06-06 12:57:00,2.0327,2.0329,2.0327,2.0327,15200000.0
2008-06-06 12:58:00,2.0328,2.0331,2.0327,2.0331,7360000.0
2008-06-06 12:59:00,2.033,2.0332,2.0327,2.0329,37200000.0
2008-06-06 13:00:00,2.03295,2.0332,2.0325,2.033,30560000.0
2008-06-06 13:01:00,2.0329,2.0331,2.0327,2.0327,30560000.0
2008-06-06 13:02:00,2.0327,2.0333,2.0325,2.0331,39360000.0
2008-06-06 13:03:00,2.0332,2.0333,2.0331,2.0332,14720000.0
2008-06-06 13:04:00,2.03305,2.0332,2.03305,2.0331,1760000.0
2008-06-06 13:05:00,2.0329,2.0329,2.0327,2.0327,6400000.0
2008-06-06 13:06:00,2.0327,2.0329,2.03255,2.0328,32080000.0
2008-06-06 13:07:00,2.0329,2.0329,2.0327,2.0328,17600000.0
2008-06-06 13:08:00,2.0328,2.0328,2.0326,2.0327,6400000.0
2008-06-06 13:09:00,2.0328,2.0328,2.0326,2.0328,8960000.0
2008-06-06 13:10:00,2.0326,2.0327,2.0322,2.0327,16400000.0
2008-06-06 13:11:00,2.0328,2.0328,2.0322,2.0322,23280000.0
2008-06-06 13:12:00,2.0322,2.0323,2.032,2.0322,20800000.0
2008-06-06 13:13:00,2.0323,2.0326,2.0322,2.0325,27760000.0
2008-06-06 13:14:00,2.0324,2.0326,2.0321,2.0323,10400000.0
2008-06-06 13:15:00,2.0322,2.0325,2.0322,2.0324,10400000.0
2008-06-06 13:16:00,2.0323,2.0324,2.0322,2.0322,8000000.0
2008-06-06 13:17:00,2.0321,2.0322,2.032,2.032,7200000.0
2008-06-06 13:18:00,2.0322,2.0324,2.032,2.0324,13040000.0
2008-06-06 13:19:00,2.0323,2.0323,2.0319,2.032,19200000.0
2008-06-06 13:20:00,2.0322,2.0322,2.032,2.0322,6400000.0
2008-06-06 13:21:00,2.0321,2.0322,2.0319,2.0319,8080000.0
2008-06-06 13:22:00,2.0319,2.0322,2.0312,2.0315,48240000.0
2008-06-06 13:23:00,2.0316,2.0319,2.0315,2.0315,22000000.0
2008-06-06 13:24:00,2.0315,2.0317,2.0312,2.0314,16480000.0
2008-06-06 13:25:00,2.0313,2.0313,2.0311,2.0311,17440000.0
2008-06-06 13:26:00,2.0313,2.0317,2.0313,2.0315,13600000.0
2008-06-06 13:27:00,2.03155,2.0319,2.0312,2.0313,24080000.0
2008-06-06 13:28:00,2.0313,2.0313,2.0308,2.0309,30640000.0
2008-06-06 13:29:00,2.0309,2.031,2.0309,2.0309,17600000.0
2008-06-06 13:30:00,2.03085,2.0311,2.0307,2.0308,37200000.0
2008-06-06 13:31:00,2.0308,2.0316,2.0307,2.0315,52140000.0
2008-06-06 13:32:00,2.0315,2.0317,2.0314,2.0314,144800000.0
2008-06-06 13:33:00,2.0314,2.0315,2.0312,2.0314,105100000.0
2008-06-06 13:34:00,2.0314,2.0315,2.03125,2.0315,43900000.0
2008-06-06 13:35:00,2.0315,2.0318,2.0314,2.0316,80400000.0
2008-06-06 13:36:00,2.0316,2.0318,2.0314,2.0314,139500000.0
2008-06-06 13:37:00,2.0314,2.0318,2.0314,2.0315,166300000.0
2008-06-06 13:38:00,2.0315,2.0317,2.0313,2.03135,128400000.0
2008-06-06 13:39:00,2.0313,2.0315,2.0313,2.0315,94300000.0
2008-06-06 13:40:00,2.0315,2.0316,2.0313,2.0313,72800000.0
2008-06-06 13:41:00,2.0313,2.0313,2.0313,2.0313,15200000.0
2008-06-06 13:42:00,2.0313,2.0316,2.0313,2.0316,57500000.0
2008-06-06 13:43:00,2.0316,2.03175,2.0315,2.0315,30100000.0
2008-06-06 13:44:00,2.0315,2.0315,2.031,2.0311,63800000.0
2008-06-06 13:45:00,2.031,2.0311,2.0304,2.0307,56000000.0
2008-06-06 13:46:00,2.0307,2.0312,2.03065,2.0312,35200000.0
2008-06-06 13:47:00,2.0314,2.0314,2.0307,2.0308,66400000.0
2008-06-06 13:48:00,2.0308,2.0309,2.0308,2.0309,97600000.0
2008-06-06 13:49:00,2.0309,2.0311,2.0308,2.0308,43100000.0
2008-06-06 13:50:00,2.0308,2.0309,2.03045,2.0305,130000000.0
2008-06-06 13:51:00,2.0305,2.0307,2.0304,2.0307,84300000.0
2008-06-06 13:52:00,2.0307,2.0309,2.0305,2.0306,50200000.0
2008-06-06 13:53:00,2.0308,2.0316,2.0306,2.0314,161800000.0
2008-06-06 13:54:00,2.0314,2.0316,2.03135,2.0315,72800000.0
2008-06-06 13:55:00,2.0316,2.0318,2.0314,2.0317,72000000.0
2008-06-06 13:56:00,2.0317,2.0324,2.0315,2.0324,100800000.0
2008-06-06 13:57:00,2.03225,2.0328,2.0322,2.0322,63000000.0
2008-06-06 13:58:00,2.0322,2.0322,2.0312,2.0312,129200000.0
2008-06-06 13:59:00,2.0312,2.0314,2.0309,2.0314,61100000.0
2008-06-06 14:00:00,2.0314,2.0317,2.0311,2.0311,66400000.0
2008-06-06 14:01:00,2.0311,2.0311,2.0307,2.0309,92000000.0
2008-06-06 14:02:00,2.0309,2.0309,2.0307,2.0307,92400000.0
2008-06-06 14:03:00,2.0307,2.0307,2.03,2.0301,130600000.0
2008-06-06 14:04:00,2.0301,2.0301,2.0298,2.02995,112400000.0
2008-06-06 14:05:00,2.0299,2.0304,2.0297,2.03025,73200000.0
2008-06-06 14:06:00,2.0302,2.031,2.0302,2.0309,56400000.0
2008-06-06 14:07:00,2.031,2.031,2.0306,2.0306,38600000.0
2008-06-06 14:08:00,2.0306,2.0312,2.0306,2.0311,132600000.0
2008-06-06 14:09:00,2.031,2.031,2.0308,2.0308,52700000.0
2008-06-06 14:10:00,2.0308,2.031,2.03,2.0302,138900000.0
2008-06-06 14:11:00,2.0302,2.0309,2.03,2.0305,93800000.0
2008-06-06 14:12:00,2.0305,2.0305,2.03,2.03,96600000.0
2008-06-06 14:13:00,2.0302,2.03065,2.03,2.03065,130500000.0
2008-06-06 14:14:00,2.03065,2.03075,2.0303,2.0303,71500000.0
2008-06-06 14:15:00,2.0305,2.0314,2.0303,2.0311,161400000.0
2008-06-06 14:16:00,2.0312,2.0313,2.0304,2.0306,100800000.0
2008-06-06 14:17:00,2.0306,2.0308,2.03045,2.0307,56800000.0
2008-06-06 14:18:00,2.0307,2.0311,2.0307,2.03075,41800000.0
2008-06-06 14:19:00,2.0308,2.0312,2.0307,2.031,145900000.0
2008-06-06 14:20:00,2.031,2.0313,2.0301,2.0301,137300000.0
2008-06-06 14:21:00,2.0301,2.0313,2.03,2.0312,104900000.0
2008-06-06 14:22:00,2.0313,2.0315,2.0307,2.0315,139800000.0
2008-06-06 14:23:00,2.03135,2.0317,2.0308,2.0309,100700000.0
2008-06-06 14:24:00,2.031,2.0315,2.0307,2.0312,149000000.0
2008-06-06 14:25:00,2.0312,2.0316,2.031,2.0313,110900000.0
2008-06-06 14:26:00,2.0313,2.0316,2.0311,2.0314,137000000.0
2008-06-06 14:27:00,2.0313,2.0315,2.03115,2.0313,90900000.0
2008-06-06 14:28:00,2.0312,2.03195,2.03,2.03195,140900000.0
2008-06-06 14:29:00,2.03195,2.03195,2.0301,2.0303,64100000.0
2008-06-06 14:30:00,2.0303,2.0303,2.022,2.0258,206800000.0
2008-06-06 14:31:00,2.0262,2.0268,2.0242,2.0259,257000000.0
2008-06-06 14:32:00,2.0258,2.0265,2.0241,2.0261,255400000.0
2008-06-06 14:33:00,2.0261,2.027,2.0227,2.02325,251500000.0
2008-06-06 14:34:00,2.0233,2.0233,2.0215,2.0218,215100000.0
2008-06-06 14:35:00,2.0216,2.0216,2.0203,2.0211,243000000.0
2008-06-06 14:36:00,2.0212,2.0248,2.0209,2.0247,242300000.0
2008-06-06 14:37:00,2.0247,2.0259,2.024,2.0242,245200000.0
2008-06-06 14:38:00,2.0247,2.0253,2.0241,2.0245,217200000.0
2008-06-06 14:39:00,2.0247,2.0257,2.0244,2.025,182400000.0
2008-06-06 14:40:00,2.0248,2.0254,2.0243,2.0253,194500000.0
2008-06-06 14:41:00,2.0253,2.026,2.0253,2.0257,182300000.0
2008-06-06 14:42:00,2.0257,2.0258,2.024,2.0241,147900000.0
2008-06-06 14:43:00,2.0242,2.0254,2.0239,2.0254,164000000.0
2008-06-06 14:44:00,2.0252,2.0263,2.0249,2.0262,172300000.0
2008-06-06 14:45:00,2.0263,2.0272,2.0257,2.02595,226700000.0
2008-06-06 14:46:00,2.0259,2.0284,2.0257,2.0275,242400000.0
2008-06-06 14:47:00,2.0277,2.0278,2.027,2.0272,225400000.0
2008-06-06 14:48:00,2.0271,2.0271,2.0254,2.0254,220300000.0
2008-06-06 14:49:00,2.0255,2.0257,2.0242,2.025,203000000.0
2008-06-06 14:50:00,2.0252,2.0257,2.0241,2.0255,175700000.0
2008-06-06 14:51:00,2.0255,2.0258,2.0243,2.0244,192600000.0
2008-06-06 14:52:00,2.0244,2.0258,2.0244,2.0252,212900000.0
2008-06-06 14:53:00,2.02505,2.0259,2.0248,2.0254,170400000.0
2008-06-06 14:54:00,2.0254,2.0254,2.02485,2.0251,200600000.0
2008-06-06 14:55:00,2.0251,2.0254,2.025,2.0252,187200000.0
2008-06-06 14:56:00,2.0252,2.0254,2.0245,2.0245,145000000.0
2008-06-06 14:57:00,2.0244,2.0244,2.0231,2.0234,206300000.0
2008-06-06 14:58:00,2.0232,2.0249,2.0232,2.0246,192900000.0
2008-06-06 14:59:00,2.0246,2.0256,2.0242,2.0249,206800000.0
2008-06-06 15:00:00,2.0249,2.0252,2.0245,2.0246,133200000.0
2008-06-06 15:01:00,2.0247,2.0247,2.02355,2.02395,97600000.0
2008-06-06 15:02:00,2.0239,2.0248,2.0238,2.0238,99400000.0
2008-06-06 15:03:00,2.02385,2.0243,2.0233,2.0233,107600000.0
2008-06-06 15:04:00,2.0232,2.02345,2.02255,2.023,111000000.0
2008-06-06 15:05:00,2.02315,2.0232,2.02215,2.02215,75600000.0
2008-06-06 15:06:00,2.0221,2.02255,2.0218,2.022,138000000.0
2008-06-06 15:07:00,2.0221,2.0233,2.0221,2.0227,99700000.0
2008-06-06 15:08:00,2.0226,2.02375,2.0218,2.0232,118100000.0
2008-06-06 15:09:00,2.02325,2.02375,2.023,2.0233,69500000.0
2008-06-06 15:10:00,2.0234,2.02385,2.0233,2.0235,42800000.0
2008-06-06 15:11:00,2.0236,2.0239,2.0229,2.02355,67100000.0
2008-06-06 15:12:00,2.02355,2.0244,2.0234,2.0236,76900000.0
2008-06-06 15:13:00,2.0236,2.02375,2.0226,2.0226,100200000.0
2008-06-06 15:14:00,2.0225,2.0236,2.0224,2.02315,106000000.0
2008-06-06 15:15:00,2.02305,2.02375,2.02295,2.02325,106800000.0
2008-06-06 15:16:00,2.02325,2.02355,2.0227,2.02305,99800000.0
2008-06-06 15:17:00,2.02315,2.0245,2.02315,2.0244,136300000.0
2008-06-06 15:18:00,2.0245,2.02475,2.02275,2.02295,98900000.0
2008-06-06 15:19:00,2.0229,2.02315,2.02255,2.0229,52500000.0
2008-06-06 15:20:00,2.0228,2.02335,2.0227,2.0232,77400000.0
2008-06-06 15:21:00,2.02315,2.02345,2.02245,2.02255,76600000.0
2008-06-06 15:22:00,2.0225,2.0225,2.0216,2.0218,58300000.0
2008-06-06 15:23:00,2.0217,2.0229,2.0217,2.0225,29600000.0
2008-06-06 15:24:00,2.0225,2.02265,2.0216,2.0218,26400000.0
2008-06-06 15:25:00,2.0218,2.0221,2.0215,2.022,35000000.0
2008-06-06 15:26:00,2.0219,2.0226,2.0219,2.022,36200000.0
2008-06-06 15:27:00,2.022,2.0224,2.0214,2.0214,67900000.0
2008-06-06 15:28:00,2.02145,2.0216,2.0209,2.0211,70300000.0
2008-06-06 15:29:00,2.0211,2.0214,2.01985,2.02,73100000.0
2008-06-06 15:30:00,2.02005,2.0211,2.0196,2.021,82600000.0
2008-06-06 15:31:00,2.021,2.0211,2.02015,2.0206,95600000.0
2008-06-06 15:32:00,2.02055,2.0207,2.0192,2.0199,92600000.0
2008-06-06 15:33:00,2.0199,2.02,2.0191,2.0195,68200000.0
2008-06-06 15:34:00,2.0195,2.0195,2.0188,2.0193,79600000.0
2008-06-06 15:35:00,2.01935,2.0199,2.0188,2.01955,82800000.0
2008-06-06 15:36:00,2.0195,2.0205,2.0193,2.02035,84800000.0
2008-06-06 15:37:00,2.02035,2.0209,2.02005,2.02015,78800000.0
2008-06-06 15:38:00,2.02005,2.0208,2.0197,2.0206,86300000.0
2008-06-06 15:39:00,2.0206,2.0215,2.0202,2.02095,94300000.0
2008-06-06 15:40:00,2.02095,2.0211,2.0205,2.0208,89200000.0
2008-06-06 15:41:00,2.0208,2.0214,2.0204,2.0213,68300000.0
2008-06-06 15:42:00,2.0213,2.0214,2.0206,2.021,58100000.0
2008-06-06 15:43:00,2.02095,2.0223,2.0209,2.0219,70500000.0
2008-06-06 15:44:00,2.0219,2.0221,2.0208,2.02085,108900000.0
2008-06-06 15:45:00,2.0209,2.0215,2.0208,2.0215,79100000.0
2008-06-06 15:46:00,2.0215,2.0217,2.0209,2.0217,80800000.0
2008-06-06 15:47:00,2.0217,2.0223,2.0215,2.02175,54800000.0
2008-06-06 15:48:00,2.0218,2.0219,2.0206,2.0212,82300000.0
2008-06-06 15:49:00,2.0212,2.0215,2.0208,2.0214,37000000.0
2008-06-06 15:50:00,2.0213,2.0214,2.0204,2.0207,92600000.0
2008-06-06 15:51:00,2.0205,2.0215,2.02,2.0207,103300000.0
2008-06-06 15:52:00,2.0205,2.0214,2.0203,2.0213,80300000.0
2008-06-06 15:53:00,2.0213,2.0222,2.0207,2.0219,93700000.0
2008-06-06 15:54:00,2.0218,2.022,2.0214,2.0218,77700000.0
2008-06-06 15:55:00,2.0218,2.0219,2.02,2.0201,64525000.0
2008-06-06 15:56:00,2.0204,2.0209,2.0198,2.0206,77400000.0
2008-06-06 15:57:00,2.02065,2.0211,2.02,2.0204,68300000.0
2008-06-06 15:58:00,2.02025,2.0208,2.01895,2.01925,94300000.0
2008-06-06 15:59:00,2.01935,2.01965,2.01825,2.01825,78000000.0
2008-06-06 16:00:00,2.01835,2.0186,2.0178,2.0182,82400000.0
2008-06-06 16:01:00,2.0183,2.0186,2.0169,2.0171,129800000.0
2008-06-06 16:02:00,2.0172,2.018,2.01715,2.0174,136000000.0
2008-06-06 16:03:00,2.0174,2.0174,2.0147,2.0147,159700000.0
2008-06-06 16:04:00,2.01475,2.0156,2.01405,2.0142,156500000.0
2008-06-06 16:05:00,2.0142,2.016,2.0142,2.0156,110500000.0
2008-06-06 16:06:00,2.01565,2.016,2.01505,2.016,92000000.0
2008-06-06 16:07:00,2.0162,2.017,2.0155,2.0157,138800000.0
2008-06-06 16:08:00,2.0157,2.0165,2.0153,2.0155,127000000.0
2008-06-06 16:09:00,2.0155,2.0164,2.0151,2.0162,131800000.0
2008-06-06 16:10:00,2.016,2.0165,2.01545,2.01585,124800000.0
2008-06-06 16:11:00,2.0158,2.017,2.0158,2.0164,111600000.0
2008-06-06 16:12:00,2.0163,2.0168,2.0161,2.0168,86000000.0
2008-06-06 16:13:00,2.0168,2.0176,2.0167,2.017,115200000.0
2008-06-06 16:14:00,2.0169,2.0171,2.016,2.017,94700000.0
2008-06-06 16:15:00,2.0169,2.0174,2.0165,2.0174,77800000.0
2008-06-06 16:16:00,2.0174,2.0174,2.0162,2.0172,94300000.0
2008-06-06 16:17:00,2.0172,2.0173,2.01655,2.0166,85000000.0
2008-06-06 16:18:00,2.0164,2.0174,2.0162,2.0172,113700000.0
2008-06-06 16:19:00,2.0173,2.01755,2.0167,2.01695,119400000.0
2008-06-06 16:20:00,2.017,2.0172,2.0165,2.0165,90400000.0
2008-06-06 16:21:00,2.0165,2.0168,2.0155,2.016,89700000.0
2008-06-06 16:22:00,2.01615,2.0172,2.0159,2.01595,84900000.0
2008-06-06 16:23:00,2.0159,2.01625,2.015,2.0157,135100000.0
2008-06-06 16:24:00,2.0157,2.0161,2.0152,2.0155,141400000.0
2008-06-06 16:25:00,2.0155,2.0159,2.015,2.0153,114100000.0
2008-06-06 16:26:00,2.0151,2.0158,2.0151,2.0155,91300000.0
2008-06-06 16:27:00,2.0155,2.0156,2.0149,2.0152,109700000.0
2008-06-06 16:28:00,2.0151,2.0155,2.01455,2.01485,113400000.0
2008-06-06 16:29:00,2.01495,2.0163,2.0147,2.0161,90900000.0
2008-06-06 16:30:00,2.0161,2.0168,2.0156,2.0167,149100000.0
2008-06-06 16:31:00,2.0165,2.0166,2.0148,2.0148,142200000.0
2008-06-06 16:32:00,2.0148,2.01645,2.0145,2.0158,122500000.0
2008-06-06 16:33:00,2.0158,2.016,2.0155,2.0159,102900000.0
2008-06-06 16:34:00,2.0159,2.0161,2.0156,2.0157,71800000.0
2008-06-06 16:35:00,2.0158,2.0163,2.0152,2.0155,100500000.0
2008-06-06 16:36:00,2.0155,2.016,2.0148,2.0149,96600000.0
2008-06-06 16:37:00,2.015,2.0153,2.0142,2.01425,101500000.0
2008-06-06 16:38:00,2.0144,2.0145,2.0138,2.0143,122200000.0
2008-06-06 16:39:00,2.0143,2.0145,2.0126,2.0127,134600000.0
2008-06-06 16:40:00,2.0127,2.0132,2.01245,2.0131,134900000.0
2008-06-06 16:41:00,2.0129,2.0141,2.0129,2.0138,137200000.0
2008-06-06 16:42:00,2.0139,2.0143,2.0127,2.0128,103900000.0
2008-06-06 16:43:00,2.0126,2.0127,2.0118,2.01205,152400000.0
2008-06-06 16:44:00,2.012,2.0134,2.012,2.0131,133100000.0
2008-06-06 16:45:00,2.013,2.0143,2.013,2.014,157600000.0
2008-06-06 16:46:00,2.0138,2.0145,2.0135,2.0143,102200000.0
2008-06-06 16:47:00,2.01415,2.0145,2.0132,2.0132,185800000.0
2008-06-06 16:48:00,2.0132,2.0141,2.0131,2.0137,98200000.0
2008-06-06 16:49:00,2.0137,2.0141,2.0132,2.0141,141300000.0
2008-06-06 16:50:00,2.0139,2.0153,2.0138,2.0153,62900000.0
2008-06-06 16:51:00,2.0153,2.0154,2.0145,2.0152,129100000.0
2008-06-06 16:52:00,2.0153,2.0161,2.0149,2.0161,98300000.0
2008-06-06 16:53:00,2.0159,2.0159,2.0145,2.0151,105000000.0
2008-06-06 16:54:00,2.015,2.0155,2.01465,2.0151,145000000.0
2008-06-06 16:55:00,2.0153,2.0154,2.0143,2.0147,123100000.0
2008-06-06 16:56:00,2.01475,2.0152,2.0144,2.0144,110600000.0
2008-06-06 16:57:00,2.0144,2.0147,2.0139,2.0145,123400000.0
2008-06-06 16:58:00,2.0145,2.0148,2.0142,2.0146,119100000.0
2008-06-06 16:59:00,2.0146,2.0155,2.0144,2.0149,148800000.0
2008-06-06 17:00:00,2.0149,2.0152,2.0146,2.0149,114500000.0
2008-06-06 17:01:00,2.0149,2.0157,2.014,2.0153,117700000.0
2008-06-06 17:02:00,2.0154,2.0162,2.015,2.0161,120600000.0
2008-06-06 17:03:00,2.0161,2.017,2.0159,2.0165,140000000.0
2008-06-06 17:04:00,2.0165,2.0165,2.0146,2.0149,190800000.0
2008-06-06 17:05:00,2.0151,2.0154,2.0146,2.0147,168100000.0
2008-06-06 17:06:00,2.0148,2.0151,2.013,2.0132,128300000.0
2008-06-06 17:07:00,2.0134,2.0137,2.0129,2.0131,127000000.0
2008-06-06 17:08:00,2.0131,2.0163,2.013,2.016,129800000.0
2008-06-06 17:09:00,2.0162,2.0164,2.01505,2.01505,124300000.0
2008-06-06 17:10:00,2.0151,2.0163,2.0151,2.0161,84100000.0
2008-06-06 17:11:00,2.0161,2.0166,2.01495,2.015,102100000.0
2008-06-06 17:12:00,2.015,2.0163,2.015,2.0157,94200000.0
2008-06-06 17:13:00,2.0156,2.0157,2.0144,2.015,97400000.0
2008-06-06 17:14:00,2.015,2.0153,2.0146,2.01485,93300000.0
2008-06-06 17:15:00,2.0148,2.0158,2.0146,2.0158,68800000.0
2008-06-06 17:16:00,2.0157,2.0165,2.0151,2.0153,119500000.0
2008-06-06 17:17:00,2.0153,2.0157,2.0144,2.0145,93100000.0
2008-06-06 17:18:00,2.0144,2.015,2.014,2.0145,115500000.0
2008-06-06 17:19:00,2.0145,2.0153,2.0141,2.0153,90500000.0
2008-06-06 17:20:00,2.0153,2.0158,2.0151,2.0153,96800000.0
2008-06-06 17:21:00,2.0153,2.0157,2.0149,2.0156,88500000.0
2008-06-06 17:22:00,2.0154,2.0157,2.0131,2.0133,116700000.0
2008-06-06 17:23:00,2.0134,2.0154,2.0134,2.0137,142200000.0
2008-06-06 17:24:00,2.0137,2.0141,2.0132,2.0135,121100000.0
2008-06-06 17:25:00,2.0135,2.0139,2.0131,2.0133,137100000.0
2008-06-06 17:26:00,2.0134,2.0137,2.0131,2.0137,90200000.0
2008-06-06 17:27:00,2.0137,2.0139,2.013,2.0137,93800000.0
2008-06-06 17:28:00,2.0137,2.0138,2.013,2.0134,77100000.0
2008-06-06 17:29:00,2.0134,2.0138,2.0124,2.0131,88900000.0
2008-06-06 17:30:00,2.01315,2.0138,2.01295,2.01335,74200000.0
2008-06-06 17:31:00,2.0133,2.0141,2.0133,2.0135,93900000.0
2008-06-06 17:32:00,2.01355,2.0141,2.01355,2.014,58600000.0
2008-06-06 17:33:00,2.014,2.014,2.0132,2.0136,73500000.0
2008-06-06 17:34:00,2.01365,2.0145,2.01365,2.0143,71600000.0
2008-06-06 17:35:00,2.0143,2.0145,2.0137,2.0142,50700000.0
2008-06-06 17:36:00,2.0142,2.015,2.0141,2.0149,79000000.0
2008-06-06 17:37:00,2.0147,2.0155,2.0147,2.0152,56300000.0
2008-06-06 17:38:00,2.0152,2.0161,2.0152,2.0161,101300000.0
2008-06-06 17:39:00,2.0161,2.0161,2.0157,2.0159,49500000.0
2008-06-06 17:40:00,2.0159,2.0161,2.0152,2.0154,43000000.0
2008-06-06 17:41:00,2.0154,2.016,2.0153,2.0158,57400000.0
2008-06-06 17:42:00,2.016,2.016,2.015,2.0152,52400000.0
2008-06-06 17:43:00,2.0152,2.0158,2.0152,2.0155,46600000.0
2008-06-06 17:44:00,2.0155,2.0157,2.0149,2.0151,77200000.0
2008-06-06 17:45:00,2.0152,2.0159,2.0152,2.0155,92400000.0
2008-06-06 17:46:00,2.0155,2.0163,2.0153,2.0159,67600000.0
2008-06-06 17:47:00,2.0159,2.0161,2.0155,2.0157,33200000.0
2008-06-06 17:48:00,2.0155,2.0159,2.0154,2.0158,68200000.0
2008-06-06 17:49:00,2.0159,2.0159,2.0155,2.0156,37500000.0
2008-06-06 17:50:00,2.0156,2.0161,2.0156,2.0159,35900000.0
2008-06-06 17:51:00,2.0159,2.0162,2.0158,2.016,49400000.0
2008-06-06 17:52:00,2.0158,2.0166,2.0156,2.0166,55100000.0
2008-06-06 17:53:00,2.0165,2.0169,2.01615,2.0163,68300000.0
2008-06-06 17:54:00,2.0164,2.0169,2.0164,2.0166,63000000.0
2008-06-06 17:55:00,2.0166,2.0166,2.0158,2.0158,43600000.0
2008-06-06 17:56:00,2.01585,2.016,2.0156,2.0159,49200000.0
2008-06-06 17:57:00,2.0161,2.0162,2.0158,2.0158,30000000.0
2008-06-06 17:58:00,2.0159,2.016,2.0155,2.0159,32500000.0
2008-06-06 17:59:00,2.0161,2.0161,2.0159,2.0161,23000000.0
2008-06-06 18:00:00,2.0161,2.0161,2.0156,2.0158,34300000.0
2008-06-06 18:01:00,2.0158,2.0163,2.0155,2.0163,44200000.0
2008-06-06 18:02:00,2.0161,2.0163,2.016,2.0161,22000000.0
2008-06-06 18:03:00,2.0161,2.0162,2.0158,2.0159,17000000.0
2008-06-06 18:04:00,2.0158,2.0159,2.0151,2.0152,31000000.0
2008-06-06 18:05:00,2.0151,2.0154,2.015,2.0152,18000000.0
2008-06-06 18:06:00,2.0152,2.0152,2.0146,2.0148,34200000.0
2008-06-06 18:07:00,2.0149,2.015,2.0145,2.0146,30000000.0
2008-06-06 18:08:00,2.0148,2.015,2.0147,2.0147,11000000.0
2008-06-06 18:09:00,2.0145,2.0152,2.0145,2.0152,45600000.0
2008-06-06 18:10:00,2.01505,2.0164,2.01505,2.0155,49200000.0
2008-06-06 18:11:00,2.0155,2.0159,2.0153,2.0155,19600000.0
2008-06-06 18:12:00,2.0155,2.016,2.0155,2.016,27200000.0
2008-06-06 18:13:00,2.016,2.0165,2.016,2.0164,8000000.0
2008-06-06 18:14:00,2.0163,2.0165,2.0154,2.0154,28000000.0
2008-06-06 18:15:00,2.0154,2.0163,2.0154,2.0163,22000000.0
2008-06-06 18:16:00,2.0162,2.0163,2.0157,2.0158,16000000.0
2008-06-06 18:17:00,2.0156,2.0156,2.0154,2.0155,10000000.0
2008-06-06 18:18:00,2.0156,2.0156,2.0147,2.0148,60400000.0
2008-06-06 18:19:00,2.0149,2.0156,2.0145,2.0156,28500000.0
2008-06-06 18:20:00,2.0156,2.0161,2.0152,2.01535,56200000.0
2008-06-06 18:21:00,2.01545,2.01545,2.0144,2.0149,45600000.0
2008-06-06 18:22:00,2.015,2.015,2.0145,2.0145,27000000.0
2008-06-06 18:23:00,2.0145,2.0152,2.0143,2.0149,29600000.0
2008-06-06 18:24:00,2.0151,2.0151,2.0147,2.015,19000000.0
2008-06-06 18:25:00,2.015,2.0153,2.015,2.0153,14400000.0
2008-06-06 18:26:00,2.0151,2.0153,2.0149,2.0151,13200000.0
2008-06-06 18:27:00,2.0152,2.0155,2.0149,2.0154,50200000.0
2008-06-06 18:28:00,2.0154,2.0157,2.0148,2.01505,44100000.0
2008-06-06 18:29:00,2.015,2.01525,2.0146,2.0151,51600000.0
2008-06-06 18:30:00,2.0151,2.0155,2.015,2.015,28500000.0
2008-06-06 18:31:00,2.0151,2.0155,2.015,2.0153,37800000.0
2008-06-06 18:32:00,2.0153,2.0161,2.0153,2.0155,35600000.0
2008-06-06 18:33:00,2.0153,2.0158,2.015,2.0158,76100000.0
2008-06-06 18:34:00,2.0158,2.0163,2.0156,2.0161,25800000.0
2008-06-06 18:35:00,2.016,2.016,2.0155,2.0155,27500000.0
2008-06-06 18:36:00,2.0155,2.0161,2.0154,2.0161,44500000.0
2008-06-06 18:37:00,2.0161,2.0167,2.0161,2.0165,60900000.0
2008-06-06 18:38:00,2.0165,2.0173,2.0163,2.0172,38600000.0
2008-06-06 18:39:00,2.0172,2.0177,2.0172,2.0174,48300000.0
2008-06-06 18:40:00,2.0175,2.0179,2.0173,2.0177,71000000.0
2008-06-06 18:41:00,2.0176,2.0177,2.0175,2.0175,9000000.0
2008-06-06 18:42:00,2.0176,2.0178,2.0164,2.0172,81400000.0
2008-06-06 18:43:00,2.0171,2.0174,2.0171,2.0174,13600000.0
2008-06-06 18:44:00,2.0174,2.0177,2.0173,2.0175,30000000.0
2008-06-06 18:45:00,2.0174,2.0175,2.0171,2.0172,21000000.0
2008-06-06 18:46:00,2.0172,2.018,2.017,2.018,36600000.0
2008-06-06 18:47:00,2.0178,2.0178,2.0175,2.0175,15000000.0
2008-06-06 18:48:00,2.0175,2.0175,2.0174,2.0174,5080000.0
2008-06-06 18:49:00,2.0175,2.0175,2.0174,2.0174,6000000.0
2008-06-06 18:50:00,2.0174,2.0175,2.0174,2.0174,5160000.0
2008-06-06 18:51:00,2.0174,2.0174,2.0169,2.0169,26080000.0
2008-06-06 18:52:00,2.0169,2.0171,2.0163,2.0167,35160000.0
2008-06-06 18:53:00,2.0167,2.0168,2.0167,2.0168,12640000.0
2008-06-06 18:54:00,2.0167,2.0171,2.0166,2.0166,31600000.0
2008-06-06 18:55:00,2.0166,2.0168,2.0162,2.0166,27840000.0
2008-06-06 18:56:00,2.0166,2.0174,2.0166,2.0171,48480000.0
2008-06-06 18:57:00,2.0171,2.0171,2.0165,2.0166,45600000.0
2008-06-06 18:58:00,2.0163,2.0175,2.0163,2.0173,39000000.0
2008-06-06 18:59:00,2.0173,2.0177,2.0171,2.0171,25480000.0
2008-06-06 19:00:00,2.0171,2.0172,2.0171,2.0171,8120000.0
2008-06-06 19:01:00,2.0171,2.0171,2.0158,2.0159,24440000.0
2008-06-06 19:02:00,2.016,2.0167,2.0156,2.0156,46880000.0
2008-06-06 19:03:00,2.0155,2.016,2.0155,2.0156,15820000.0
2008-06-06 19:04:00,2.0156,2.0156,2.015,2.0152,48640000.0
2008-06-06 19:05:00,2.0153,2.0161,2.0152,2.0158,32040000.0
2008-06-06 19:06:00,2.0159,2.0159,2.0158,2.0158,2960000.0
2008-06-06 19:07:00,2.0158,2.0158,2.0152,2.0152,13400000.0
2008-06-06 19:08:00,2.01505,2.0154,2.01505,2.0151,4760000.0
2008-06-06 19:09:00,2.0151,2.0151,2.0142,2.0148,40080000.0
2008-06-06 19:10:00,2.015,2.015,2.0144,2.0147,24600000.0
2008-06-06 19:11:00,2.0148,2.0148,2.0142,2.0144,47480000.0
2008-06-06 19:12:00,2.0144,2.0162,2.0144,2.0158,60840000.0
2008-06-06 19:13:00,2.0158,2.0158,2.015,2.0154,31080000.0
2008-06-06 19:14:00,2.0152,2.0158,2.0152,2.0158,10000000.0
2008-06-06 19:15:00,2.0156,2.0159,2.0154,2.0156,33200000.0
2008-06-06 19:16:00,2.0156,2.0157,2.0148,2.0152,40120000.0
2008-06-06 19:17:00,2.0152,2.0153,2.01455,2.0149,32400000.0
2008-06-06 19:18:00,2.015,2.0152,2.0146,2.0149,68360000.0
2008-06-06 19:19:00,2.0149,2.0149,2.0141,2.0143,22760000.0
2008-06-06 19:20:00,2.0143,2.0154,2.0141,2.01535,71800000.0
2008-06-06 19:21:00,2.0154,2.0162,2.0153,2.0161,60580000.0
2008-06-06 19:22:00,2.0161,2.0162,2.0157,2.0162,32200000.0
2008-06-06 19:23:00,2.0162,2.0168,2.0162,2.0168,57700000.0
2008-06-06 19:24:00,2.0167,2.0171,2.01665,2.0168,15400000.0
2008-06-06 19:25:00,2.0166,2.0166,2.0165,2.0165,5800000.0
2008-06-06 19:26:00,2.0165,2.0167,2.0165,2.0165,12560000.0
2008-06-06 19:27:00,2.0165,2.0165,2.0157,2.016,17360000.0
2008-06-06 19:28:00,2.0161,2.0164,2.01585,2.0161,23400000.0
2008-06-06 19:29:00,2.016,2.0161,2.0154,2.0154,24600000.0
2008-06-06 19:30:00,2.0154,2.0155,2.0148,2.0149,71760000.0
2008-06-06 19:31:00,2.0149,2.016,2.0149,2.0158,63100000.0
2008-06-06 19:32:00,2.0159,2.0163,2.0156,2.0162,59560000.0
2008-06-06 19:33:00,2.0162,2.0167,2.016,2.0162,51360000.0
2008-06-06 19:34:00,2.0162,2.0167,2.0162,2.0163,25240000.0
2008-06-06 19:35:00,2.0163,2.0163,2.0163,2.0163,1960000.0
2008-06-06 19:36:00,2.0163,2.0168,2.0163,2.0167,19160000.0
2008-06-06 19:37:00,2.0166,2.0175,2.0166,2.0175,45400000.0
2008-06-06 19:38:00,2.0173,2.0175,2.0168,2.0168,37000000.0
2008-06-06 19:39:00,2.0168,2.0168,2.0154,2.0163,68760000.0
2008-06-06 19:40:00,2.0165,2.0167,2.0163,2.0167,40700000.0
2008-06-06 19:41:00,2.0167,2.0174,2.0167,2.0169,41000000.0
2008-06-06 19:42:00,2.0169,2.0172,2.0169,2.0169,8240000.0
2008-06-06 19:43:00,2.0169,2.0169,2.0169,2.0169,1360000.0
2008-06-06 19:44:00,2.0169,2.017,2.0169,2.0169,9160000.0
2008-06-06 19:45:00,2.01695,2.017,2.0169,2.0169,11800000.0
2008-06-06 19:46:00,2.0169,2.017,2.0169,2.0169,5040000.0
2008-06-06 19:47:00,2.0169,2.0169,2.0161,2.0161,33280000.0
2008-06-06 19:48:00,2.0159,2.0168,2.0158,2.0163,58900000.0
2008-06-06 19:49:00,2.01625,2.0166,2.0162,2.0165,51600000.0
2008-06-06 19:50:00,2.01655,2.0166,2.0162,2.0162,13000000.0
2008-06-06 19:51:00,2.0162,2.0162,2.0155,2.0155,7360000.0
2008-06-06 19:52:00,2.0155,2.0155,2.01495,2.0151,12240000.0
2008-06-06 19:53:00,2.0152,2.0152,2.0148,2.0151,20720000.0
2008-06-06 19:54:00,2.0151,2.016,2.0145,2.0158,66000000.0
2008-06-06 19:55:00,2.0156,2.0158,2.0156,2.0156,20760000.0
2008-06-06 19:56:00,2.0157,2.0162,2.0157,2.0161,29400000.0
2008-06-06 19:57:00,2.0159,2.0159,2.0147,2.0157,51440000.0
2008-06-06 19:58:00,2.0157,2.0159,2.0151,2.0157,32480000.0
2008-06-06 19:59:00,2.0154,2.0163,2.0151,2.0152,47320000.0
2008-06-06 20:00:00,2.0151,2.0159,2.0151,2.0158,23200000.0
2008-06-06 20:01:00,2.0158,2.0158,2.0148,2.0148,34280000.0
2008-06-06 20:02:00,2.0151,2.0155,2.015,2.0153,42680000.0
2008-06-06 20:03:00,2.0152,2.0154,2.015,2.0154,19080000.0
2008-06-06 20:04:00,2.0153,2.0153,2.0147,2.0153,5520000.0
2008-06-06 20:05:00,2.0153,2.0154,2.0153,2.0154,9160000.0
2008-06-06 20:06:00,2.0153,2.0154,2.0133,2.0135,14840000.0
2008-06-06 20:07:00,2.0135,2.0147,2.0131,2.0142,59260000.0
2008-06-06 20:08:00,2.0142,2.0148,2.0138,2.0144,13680000.0
2008-06-06 20:09:00,2.0145,2.0148,2.0139,2.014,33940000.0
2008-06-06 20:10:00,2.014,2.0145,2.0136,2.0139,44900000.0
2008-06-06 20:11:00,2.014,2.0141,2.0137,2.0137,54500000.0
2008-06-06 20:12:00,2.0138,2.0138,2.0121,2.0122,75260000.0
2008-06-06 20:13:00,2.0122,2.0132,2.0122,2.0126,62880000.0
2008-06-06 20:14:00,2.0126,2.0128,2.0119,2.0119,44000000.0
2008-06-06 20:15:00,2.0119,2.0128,2.0117,2.0122,48860000.0
2008-06-06 20:16:00,2.0122,2.0122,2.011,2.011,56000000.0
2008-06-06 20:17:00,2.011,2.0133,2.011,2.013,76880000.0
2008-06-06 20:18:00,2.0128,2.0139,2.0128,2.0133,63660000.0
2008-06-06 20:19:00,2.0133,2.0141,2.0133,2.0138,34160000.0
2008-06-06 20:20:00,2.0138,2.0138,2.013,2.013,35360000.0
2008-06-06 20:21:00,2.013,2.013,2.0122,2.0122,14580000.0
2008-06-06 20:22:00,2.0122,2.013,2.0122,2.0124,48300000.0
2008-06-06 20:23:00,2.0124,2.0127,2.0121,2.0121,50980000.0
2008-06-06 20:24:00,2.0121,2.0124,2.0121,2.0124,39180000.0
2008-06-06 20:25:00,2.0124,2.0125,2.0117,2.0119,67180000.0
2008-06-06 20:26:00,2.0119,2.012,2.0117,2.012,37260000.0
2008-06-06 20:27:00,2.012,2.012,2.0114,2.01145,51820000.0
2008-06-06 20:28:00,2.01145,2.0127,2.0112,2.0122,75600000.0
2008-06-06 20:29:00,2.0121,2.0123,2.0121,2.0121,13480000.0
2008-06-06 20:30:00,2.0121,2.0126,2.0115,2.0121,53840000.0
2008-06-06 20:31:00,2.0121,2.0126,2.0116,2.0118,41040000.0
2008-06-06 20:32:00,2.0119,2.012,2.0114,2.0114,23080000.0
2008-06-06 20:33:00,2.0114,2.012,2.0105,2.012,75580000.0
2008-06-06 20:34:00,2.0118,2.0118,2.0116,2.0117,10100000.0
2008-06-06 20:35:00,2.0115,2.0116,2.0113,2.0116,21460000.0
2008-06-06 20:36:00,2.0117,2.0117,2.0113,2.0115,29600000.0
2008-06-06 20:37:00,2.0115,2.0118,2.0113,2.0115,47200000.0
2008-06-06 20:38:00,2.0117,2.012,2.011,2.01105,39100000.0
2008-06-06 20:39:00,2.01125,2.0114,2.0105,2.011,75360000.0
2008-06-06 20:40:00,2.0109,2.0111,2.0107,2.0111,27200000.0
2008-06-06 20:41:00,2.0111,2.0111,2.011,2.0111,4000000.0
2008-06-06 20:42:00,2.011,2.0111,2.0108,2.0109,24000000.0
2008-06-06 20:43:00,2.0108,2.0117,2.0107,2.01145,55540000.0
2008-06-06 20:44:00,2.0114,2.0117,2.0111,2.0113,41580000.0
2008-06-06 20:45:00,2.01135,2.0116,2.0112,2.0114,27100000.0
2008-06-06 20:46:00,2.0114,2.0114,2.0112,2.0112,14900000.0
2008-06-06 20:47:00,2.0112,2.0112,2.0105,2.0107,18600000.0
2008-06-06 20:48:00,2.0107,2.0108,2.0105,2.0105,15000000.0
2008-06-06 20:49:00,2.0105,2.0108,2.0101,2.0106,104700000.0
2008-06-06 20:50:00,2.0107,2.01095,2.0107,2.0109,22200000.0
2008-06-06 20:51:00,2.0109,2.011,2.0107,2.011,26160000.0
2008-06-06 20:52:00,2.0108,2.0109,2.0107,2.0107,7400000.0
2008-06-06 20:53:00,2.0107,2.0108,2.0107,2.0107,14100000.0
2008-06-06 20:54:00,2.0107,2.0108,2.0103,2.0104,29420000.0
2008-06-06 20:55:00,2.0102,2.0108,2.0101,2.0107,52140000.0
2008-06-06 20:56:00,2.0107,2.0115,2.0106,2.0113,87000000.0
2008-06-06 20:57:00,2.0113,2.0115,2.0107,2.0109,69100000.0
2008-06-06 20:58:00,2.0109,2.0114,2.0108,2.011,64500000.0
2008-06-06 20:59:00,2.011,2.011,2.0108,2.0108,28260000.0
2008-06-06 21:00:00,2.0108,2.0115,2.0108,2.0113,59180000.0
2008-06-06 21:01:00,2.0113,2.0113,2.0108,2.011,25000000.0
2008-06-06 21:02:00,2.011,2.011,2.0108,2.0108,13760000.0
2008-06-06 21:03:00,2.0108,2.0108,2.0104,2.0107,45880000.0
2008-06-06 21:04:00,2.0107,2.0113,2.0107,2.0111,17600000.0
2008-06-06 21:05:00,2.011,2.0112,2.0109,2.011,12100000.0
2008-06-06 21:06:00,2.0109,2.011,2.0109,2.011,16880000.0
2008-06-06 21:07:00,2.011,2.011,2.0106,2.0109,6080000.0
2008-06-06 21:08:00,2.0109,2.0116,2.0105,2.0115,26180000.0
2008-06-06 21:09:00,2.0115,2.0118,2.0114,2.0114,74000000.0
2008-06-06 21:10:00,2.0114,2.0116,2.0112,2.0116,47680000.0
2008-06-06 21:11:00,2.0117,2.01175,2.0113,2.0116,69580000.0
2008-06-06 21:12:00,2.0116,2.0117,2.0114,2.0117,14300000.0
2008-06-06 21:13:00,2.0117,2.0117,2.0113,2.0113,34380000.0
2008-06-06 21:14:00,2.0113,2.0118,2.0113,2.0116,80800000.0
2008-06-06 21:15:00,2.0116,2.0116,2.0116,2.0116,35200000.0
2008-06-06 21:16:00,2.0116,2.0117,2.0113,2.0115,24200000.0
2008-06-06 21:17:00,2.0115,2.0118,2.0112,2.0113,29200000.0
2008-06-06 21:18:00,2.0113,2.0113,2.0113,2.0113,3380000.0
2008-06-06 21:19:00,2.0113,2.0116,2.0113,2.0116,5900000.0
2008-06-06 21:20:00,2.0114,2.0116,2.0113,2.0113,12420000.0
2008-06-06 21:21:00,2.0113,2.0113,2.0113,2.0113,2440000.0
2008-06-06 21:22:00,2.0113,2.0113,2.0107,2.0108,18080000.0
2008-06-06 21:23:00,2.0108,2.0108,2.0105,2.01075,38400000.0
2008-06-06 21:24:00,2.01065,2.0109,2.01045,2.0107,30600000.0
2008-06-06 21:25:00,2.01055,2.01055,2.0104,2.0104,3840000.0
2008-06-06 21:26:00,2.0104,2.0104,2.0104,2.0104,1120000.0
2008-06-06 21:27:00,2.0104,2.0104,2.0104,2.0104,1040000.0
2008-06-06 21:28:00,2.0104,2.0104,2.0097,2.0097,14880000.0
2008-06-06 21:29:00,2.0097,2.01035,2.0096,2.01035,22180000.0
2008-06-06 21:30:00,2.0103,2.0103,2.0094,2.01,32540000.0
2008-06-06 21:31:00,2.01005,2.0101,2.0096,2.0096,9460000.0
2008-06-06 21:32:00,2.0096,2.0096,2.0096,2.0096,560000.0
2008-06-06 21:33:00,2.0096,2.0096,2.0096,2.0096,560000.0
2008-06-06 21:34:00,2.0096,2.0096,2.0089,2.0092,15080000.0
2008-06-06 21:35:00,2.0092,2.00925,2.00845,2.00865,8800000.0
2008-06-06 21:36:00,2.00875,2.0097,2.0083,2.0092,42880000.0
2008-06-06 21:37:00,2.0092,2.0092,2.0092,2.0092,1120000.0
2008-06-06 21:38:00,2.0092,2.0095,2.009,2.009,6780000.0
2008-06-06 21:39:00,2.009,2.00985,2.009,2.00925,13580000.0
2008-06-06 21:40:00,2.00925,2.00955,2.009,2.009,12520000.0
2008-06-06 21:41:00,2.009,2.00905,2.009,2.009,1180000.0
2008-06-06 21:42:00,2.009,2.0094,2.0088,2.0088,14980000.0
2008-06-06 21:43:00,2.00885,2.0092,2.00865,2.0088,20480000.0
2008-06-06 21:44:00,2.0087,2.00915,2.0087,2.00905,14200000.0
2008-06-06 21:45:00,2.009,2.009,2.0087,2.0087,9700000.0
2008-06-06 21:46:00,2.0087,2.0093,2.0086,2.009,10600000.0
2008-06-06 21:47:00,2.00895,2.00915,2.0089,2.00905,6180000.0
2008-06-06 21:48:00,2.00885,2.00945,2.0088,2.0088,13000000.0
2008-06-06 21:49:00,2.00885,2.00935,2.0087,2.00925,25040000.0
2008-06-06 21:50:00,2.00935,2.00935,2.0089,2.0089,11180000.0
2008-06-06 21:51:00,2.0089,2.0089,2.0082,2.00845,40640000.0
2008-06-06 21:52:00,2.0085,2.00905,2.0081,2.00835,42040000.0
2008-06-06 21:53:00,2.00845,2.00845,2.0076,2.0076,13280000.0
2008-06-06 21:54:00,2.0076,2.008,2.0074,2.0075,40800000.0
2008-06-06 21:55:00,2.00745,2.0076,2.0065,2.0073,44160000.0
2008-06-06 21:56:00,2.0072,2.0075,2.0072,2.0072,9840000.0
2008-06-06 21:57:00,2.0072,2.0076,2.0072,2.0074,14880000.0
2008-06-06 21:58:00,2.0073,2.0075,2.0073,2.0073,34540000.0
2008-06-06 21:59:00,2.0073,2.0079,2.0072,2.0076,42800000.0
2008-06-06 22:00:00,2.0076,2.0076,2.0076,2.0076,4320000.0
2008-06-06 22:01:00,2.0076,2.0076,2.0076,2.0076,4800000.0
2008-06-06 22:02:00,2.0076,2.0076,2.0076,2.0076,960000.0
2008-06-06 22:03:00,2.0076,2.0076,2.0076,2.0076,880000.0
2008-06-06 22:04:00,2.0078,2.0078,2.0076,2.0077,6080000.0
2008-06-06 22:05:00,2.0077,2.0077,2.0074,2.0074,12700000.0
2008-06-06 22:06:00,2.0074,2.0076,2.0074,2.0075,18000000.0
2008-06-06 22:07:00,2.0076,2.0076,2.0073,2.0075,33280000.0
2008-06-06 22:08:00,2.0076,2.0078,2.0075,2.0075,19300000.0
2008-06-06 22:09:00,2.0075,2.0076,2.0074,2.0074,13600000.0
2008-06-06 22:10:00,2.0076,2.0077,2.0076,2.0076,12800000.0
2008-06-06 22:11:00,2.0077,2.0077,2.0074,2.0074,11300000.0
2008-06-06 22:12:00,2.0074,2.0075,2.0074,2.0074,10900000.0
2008-06-06 22:13:00,2.0074,2.0076,2.0073,2.0074,34000000.0
2008-06-06 22:14:00,2.0075,2.0077,2.0074,2.0077,22300000.0
2008-06-06 22:15:00,2.0076,2.0079,2.0076,2.0076,10200000.0
2008-06-06 22:16:00,2.0076,2.0077,2.0076,2.0077,11600000.0
2008-06-06 22:17:00,2.0076,2.0077,2.0076,2.0077,2400000.0
2008-06-06 22:18:00,2.0079,2.0079,2.0077,2.0077,4800000.0
2008-06-06 22:19:00,2.0078,2.008,2.0077,2.0078,10080000.0
2008-06-06 22:20:00,2.0078,2.00785,2.0077,2.0078,17060000.0
2008-06-06 22:21:00,2.0079,2.00805,2.0076,2.00775,29800000.0
2008-06-06 22:22:00,2.0077,2.0077,2.0074,2.0076,45800000.0
2008-06-06 22:23:00,2.00755,2.0076,2.00745,2.00755,4800000.0
2008-06-06 22:24:00,2.0075,2.0082,2.0075,2.0078,37400000.0
2008-06-06 22:25:00,2.00775,2.00805,2.0076,2.0076,26580000.0
2008-06-06 22:26:00,2.0076,2.009,2.0076,2.0088,42640000.0
2008-06-06 22:27:00,2.0087,2.0087,2.0084,2.0086,5420000.0
2008-06-06 22:28:00,2.0086,2.0086,2.0086,2.0086,1200000.0
2008-06-06 22:29:00,2.0086,2.0086,2.0086,2.0086,800000.0
2008-06-06 22:30:00,2.0086,2.0086,2.0086,2.0086,800000.0
2008-06-06 22:31:00,2.0086,2.0086,2.0086,2.0086,640000.0
2008-06-06 22:32:00,2.0086,2.0086,2.0086,2.0086,400000.0
2008-06-06 22:33:00,2.0086,2.0086,2.0086,2.0086,240000.0
2008-06-06 22:34:00,2.0086,2.0086,2.0086,2.0086,720000.0
2008-06-06 22:35:00,2.0086,2.0086,2.0086,2.0086,3100000.0
2008-06-06 22:36:00,2.0086,2.0086,2.0086,2.0086,13600000.0
2008-06-06 22:37:00,2.0086,2.0086,2.0086,2.0086,4000000.0
2008-06-06 22:38:00,2.0086,2.0086,2.0086,2.0086,6400000.0
2008-06-06 22:39:00,2.0086,2.0086,2.0086,2.0086,11000000.0
2008-06-06 22:40:00,2.0086,2.0086,2.0086,2.0086,2060000.0
2008-06-06 22:41:00,2.0086,2.0086,2.0078,2.0078,4440000.0
2008-06-06 22:42:00,2.0079,2.008,2.0077,2.0078,6240000.0
2008-06-06 22:43:00,2.0077,2.0079,2.0077,2.0077,11160000.0
2008-06-06 22:44:00,2.0077,2.0077,2.0077,2.0077,1040000.0
2008-06-06 22:45:00,2.0077,2.0077,2.0077,2.0077,640000.0
2008-06-06 22:46:00,2.0077,2.0077,2.0077,2.0077,640000.0
2008-06-06 22:47:00,2.00693,2.00718,2.00664,2.00664,9300000.0
2008-06-06 22:48:00,2.0077,2.0077,2.0077,2.0077,480000.0
2008-06-06 22:49:00,2.0077,2.0077,2.0077,2.0077,640000.0
2008-06-06 22:50:00,2.0077,2.0077,2.0077,2.0077,1040000.0
2008-06-06 22:51:00,2.0077,2.0077,2.0077,2.0077,480000.0
2008-06-06 22:52:00,2.0077,2.0078,2.0076,2.0076,29920000.0
2008-06-06 22:53:00,2.0076,2.008,2.0076,2.008,37100000.0
2008-06-06 22:54:00,2.008,2.008,2.0079,2.0079,3280000.0
2008-06-06 22:55:00,2.0079,2.0079,2.0079,2.0079,480000.0
2008-06-06 22:56:00,2.0079,2.0079,2.0079,2.0079,1440000.0
2008-06-06 22:57:00,2.0079,2.0079,2.0079,2.0079,1680000.0
2008-06-06 22:58:00,2.0079,2.0079,2.0079,2.0079,1120000.0
2008-06-06 22:59:00,2.0079,2.0079,2.0079,2.0079,1600000.0
2008-06-08 23:00:00,2.0048,2.00508,2.00461,2.00493,11800000.0
2008-06-08 23:01:00,2.00466,2.00497,2.00441,2.00463,32800122.0
2008-06-08 23:02:00,2.00492,2.00492,2.00404,2.00408,43200122.0
2008-06-08 23:03:00,2.0043,2.0043,2.0041,2.0041,26000000.0
2008-06-08 23:04:00,2.004,2.0041,2.004,2.0041,49700000.0
2008-06-08 23:05:00,2.00376,2.00376,2.00194,2.00194,34800000.0
2008-06-08 23:06:00,2.00447,2.00468,2.00447,2.00468,21200000.0
2008-06-08 23:07:00,2.0041,2.0041,2.0039,2.0039,29900000.0
2008-06-08 23:08:00,2.0039,2.0044,2.0039,2.0044,22600000.0
2008-06-08 23:09:00,2.0047,2.0049,2.0047,2.0049,14900000.0
2008-06-08 23:10:00,2.0047,2.0047,2.0043,2.0043,64200000.0
2008-06-08 23:11:00,2.0042,2.0043,2.0042,2.0042,26100000.0
2008-06-08 23:12:00,2.0042,2.0043,2.004,2.004,69400000.0
2008-06-08 23:13:00,2.004,2.0042,2.004,2.0041,59100000.0
2008-06-08 23:14:00,2.004,2.0042,2.004,2.0041,41100000.0
2008-06-08 23:15:00,2.0042,2.0045,2.0042,2.0045,52900000.0
2008-06-08 23:16:00,2.0045,2.0046,2.0045,2.0046,7800000.0
2008-06-08 23:17:00,2.0046,2.0047,2.0046,2.0046,21300000.0
2008-06-08 23:18:00,2.0046,2.0046,2.0046,2.0046,19700000.0
2008-06-08 23:19:00,2.0047,2.0047,2.0046,2.0046,12600000.0
2008-06-08 23:20:00,2.0046,2.0047,2.0046,2.0047,12700000.0
2008-06-08 23:21:00,2.0046,2.0047,2.0046,2.0047,32300000.0
2008-06-08 23:22:00,2.0047,2.005,2.0047,2.0048,29200000.0
2008-06-08 23:23:00,2.0047,2.0047,2.0047,2.0047,11800000.0
2008-06-08 23:24:00,2.0047,2.0048,2.0047,2.0048,13300000.0
2008-06-08 23:25:00,2.0047,2.0047,2.0045,2.0045,36000000.0
2008-06-08 23:26:00,2.0045,2.0047,2.0045,2.0047,42400000.0
2008-06-08 23:27:00,2.0046,2.0046,2.0045,2.0045,25400000.0
2008-06-08 23:28:00,2.0044,2.0047,2.0042,2.0042,57400000.0
2008-06-08 23:29:00,2.0042,2.0047,2.0042,2.0045,31100000.0
2008-06-08 23:30:00,2.0045,2.0046,2.0042,2.0043,81800000.0
2008-06-08 23:31:00,2.0042,2.0043,2.0042,2.0043,32900000.0
2008-06-08 23:32:00,2.0043,2.0044,2.0042,2.0043,111400000.0
2008-06-08 23:33:00,2.0044,2.0044,2.0043,2.0043,56500000.0
2008-06-08 23:34:00,2.0043,2.0044,2.0043,2.0043,29800000.0
2008-06-08 23:35:00,2.0051,2.0058,2.0043,2.0048,21500000.0
2008-06-08 23:36:00,2.0054,2.0057,2.0041,2.0042,139600000.0
2008-06-08 23:37:00,2.0042,2.0042,2.0033,2.0038,301500000.0
2008-06-08 23:38:00,2.0034,2.0039,2.0032,2.0034,368000000.0
2008-06-08 23:39:00,2.0033,2.0036,2.0031,2.0033,169900000.0
2008-06-08 23:40:00,2.0033,2.0035,2.0031,2.0032,151100000.0
2008-06-08 23:41:00,2.0033,2.004,2.0032,2.0037,200800000.0
2008-06-08 23:42:00,2.0037,2.0037,2.0025,2.0025,154100000.0
2008-06-08 23:43:00,2.0027,2.0036,2.0027,2.0033,97600000.0
2008-06-08 23:44:00,2.0034,2.0036,2.0032,2.0033,99000000.0
2008-06-08 23:45:00,2.0034,2.0036,2.0033,2.0033,88600000.0
2008-06-08 23:46:00,2.0033,2.004,2.0033,2.004,45000000.0
2008-06-08 23:47:00,2.0038,2.0038,2.0033,2.0033,105700000.0
2008-06-08 23:48:00,2.0034,2.0034,2.0034,2.0034,33100000.0
2008-06-08 23:49:00,2.0034,2.0034,2.0033,2.0033,38400000.0
2008-06-08 23:50:00,2.0033,2.0033,2.0031,2.0032,46800000.0
2008-06-08 23:51:00,2.0032,2.0035,2.0032,2.0035,64400000.0
2008-06-08 23:52:00,2.0035,2.0035,2.0034,2.0034,42500000.0
2008-06-08 23:53:00,2.0034,2.0035,2.0032,2.0035,218200000.0
2008-06-08 23:54:00,2.0035,2.0037,2.0034,2.0034,108300000.0
2008-06-08 23:55:00,2.0033,2.0034,2.0033,2.0034,77500000.0
2008-06-08 23:56:00,2.0035,2.0036,2.0034,2.0036,44100000.0
2008-06-08 23:57:00,2.0036,2.0038,2.0035,2.0037,117600000.0
2008-06-08 23:58:00,2.0037,2.0038,2.0037,2.0037,44400000.0
2008-06-08 23:59:00,2.0037,2.0038,2.0036,2.0036,32500000.0
2008-06-09 00:00:00,2.0036,2.004,2.0036,2.0039,217800000.0
2008-06-09 00:01:00,2.0039,2.0039,2.003,2.0033,99700000.0
2008-06-09 00:02:00,2.0034,2.0037,2.0032,2.0033,160900000.0
2008-06-09 00:03:00,2.0033,2.0034,2.0032,2.0034,176100000.0
2008-06-09 00:04:00,2.0035,2.0036,2.0034,2.0034,141100000.0
2008-06-09 00:05:00,2.0034,2.0034,2.0032,2.0033,39000000.0
2008-06-09 00:06:00,2.0033,2.0034,2.0033,2.0034,12800000.0
2008-06-09 00:07:00,2.0034,2.0034,2.0034,2.0034,8100000.0
2008-06-09 00:08:00,2.0035,2.0035,2.0035,2.0035,1800000.0
2008-06-09 00:09:00,2.0035,2.0035,2.0033,2.0034,24100000.0
2008-06-09 00:10:00,2.0034,2.0035,2.0028,2.0028,173000000.0
2008-06-09 00:11:00,2.0028,2.003,2.0027,2.0029,212700000.0
2008-06-09 00:12:00,2.003,2.003,2.0024,2.0025,438600000.0
2008-06-09 00:13:00,2.0025,2.0025,2.0024,2.0025,110100000.0
2008-06-09 00:14:00,2.0025,2.0028,2.0024,2.0026,101700000.0
2008-06-09 00:15:00,2.0026,2.0027,2.0025,2.0026,84900000.0
2008-06-09 00:16:00,2.0026,2.0026,2.0024,2.0025,119600000.0
2008-06-09 00:17:00,2.0024,2.0027,2.0024,2.0026,126900000.0
2008-06-09 00:18:00,2.0027,2.0027,2.0026,2.0026,35300000.0
2008-06-09 00:19:00,2.0026,2.003,2.0026,2.003,128800000.0
2008-06-09 00:20:00,2.00307,2.00326,2.0028,2.00316,20100122.0
2008-06-09 00:21:00,2.003,2.0031,2.0029,2.003,56800000.0
2008-06-09 00:22:00,2.003,2.0032,2.003,2.0031,49900000.0
2008-06-09 00:23:00,2.0031,2.0034,2.0029,2.0032,163100000.0
2008-06-09 00:24:00,2.0033,2.0033,2.003,2.0033,80700000.0
2008-06-09 00:25:00,2.0031,2.0031,2.0031,2.0031,22400000.0
2008-06-09 00:26:00,2.0031,2.0032,2.0031,2.0031,23100000.0
2008-06-09 00:27:00,2.0032,2.0033,2.003,2.003,29300000.0
2008-06-09 00:28:00,2.0031,2.0031,2.003,2.0031,30600000.0
2008-06-09 00:29:00,2.0031,2.0032,2.0031,2.0032,23300000.0
2008-06-09 00:30:00,2.0032,2.0033,2.003,2.003,26100000.0
2008-06-09 00:31:00,2.0027,2.0033,2.0027,2.0033,58400000.0
2008-06-09 00:32:00,2.0033,2.0033,2.0029,2.0031,74700000.0
2008-06-09 00:33:00,2.0031,2.0032,2.003,2.003,50000000.0
2008-06-09 00:34:00,2.003,2.0033,2.0029,2.0032,181200000.0
2008-06-09 00:35:00,2.0032,2.0033,2.003,2.0032,135200000.0
2008-06-09 00:36:00,2.0033,2.0033,2.0031,2.0032,42800000.0
2008-06-09 00:37:00,2.0032,2.0032,2.0031,2.0032,48400000.0
2008-06-09 00:38:00,2.0032,2.0033,2.003,2.0031,103900000.0
2008-06-09 00:39:00,2.0031,2.0034,2.0031,2.0033,42400000.0
2008-06-09 00:40:00,2.0034,2.0034,2.0033,2.0033,6700000.0
2008-06-09 00:41:00,2.0032,2.0033,2.0032,2.0033,29400000.0
2008-06-09 00:42:00,2.0033,2.0033,2.0031,2.0031,54100000.0
2008-06-09 00:43:00,2.0032,2.0033,2.0029,2.0029,133400000.0
2008-06-09 00:44:00,2.0028,2.0032,2.0027,2.0032,53800000.0
2008-06-09 00:45:00,2.0032,2.0033,2.0031,2.0032,69600000.0
2008-06-09 00:46:00,2.0032,2.0032,2.0027,2.0028,107400000.0
2008-06-09 00:47:00,2.0028,2.0028,2.0028,2.0028,14500000.0
2008-06-09 00:48:00,2.0029,2.0029,2.0028,2.0029,38400000.0
2008-06-09 00:49:00,2.0028,2.0031,2.0028,2.003,61900000.0
2008-06-09 00:50:00,2.003,2.0034,2.0029,2.0031,179900000.0
2008-06-09 00:51:00,2.0031,2.0034,2.0029,2.0034,176000000.0
2008-06-09 00:52:00,2.0033,2.0035,2.0032,2.0034,272100000.0
2008-06-09 00:53:00,2.0034,2.0036,2.0033,2.0035,134300000.0
2008-06-09 00:54:00,2.0036,2.0036,2.0035,2.0035,40700000.0
2008-06-09 00:55:00,2.0036,2.0036,2.0035,2.0036,22900000.0
2008-06-09 00:56:00,2.0036,2.0037,2.0036,2.0037,47500000.0
2008-06-09 00:57:00,2.0037,2.0038,2.0035,2.0036,84800000.0
2008-06-09 00:58:00,2.0036,2.0038,2.0035,2.0035,106200000.0
2008-06-09 00:59:00,2.0035,2.0039,2.0034,2.0034,133200000.0
2008-06-09 01:00:00,2.0035,2.0038,2.0035,2.0037,77900000.0
2008-06-09 01:01:00,2.0037,2.0038,2.0034,2.0038,98900000.0
2008-06-09 01:02:00,2.0038,2.0039,2.0037,2.0038,77900000.0
2008-06-09 01:03:00,2.0038,2.0038,2.0037,2.0037,50500000.0
2008-06-09 01:04:00,2.0037,2.004,2.0036,2.0037,135300000.0
2008-06-09 01:05:00,2.0038,2.004,2.0038,2.004,82500000.0
2008-06-09 01:06:00,2.0039,2.004,2.0036,2.0036,167900000.0
2008-06-09 01:07:00,2.0036,2.0038,2.0035,2.0037,95400000.0
2008-06-09 01:08:00,2.0037,2.0039,2.0036,2.0038,149200000.0
2008-06-09 01:09:00,2.0038,2.0039,2.0036,2.0037,129600000.0
2008-06-09 01:10:00,2.0036,2.0037,2.0035,2.0036,136100000.0
2008-06-09 01:11:00,2.0036,2.0037,2.0034,2.0034,133900000.0
2008-06-09 01:12:00,2.0035,2.0037,2.0028,2.0028,213700000.0
2008-06-09 01:13:00,2.0027,2.003,2.0026,2.0026,148200000.0
2008-06-09 01:14:00,2.0026,2.0036,2.0026,2.0031,256100000.0
2008-06-09 01:15:00,2.0038,2.0038,2.0031,2.0033,202100000.0
2008-06-09 01:16:00,2.0033,2.0037,2.0032,2.0035,117800000.0
2008-06-09 01:17:00,2.0035,2.0038,2.0035,2.0036,143600000.0
2008-06-09 01:18:00,2.0036,2.0044,2.0036,2.0042,40800000.0
2008-06-09 01:19:00,2.0042,2.0042,2.0042,2.0042,89800000.0
2008-06-09 01:20:00,2.0042,2.0043,2.004,2.004,144000000.0
2008-06-09 01:21:00,2.004,2.0041,2.0038,2.0039,222000000.0
2008-06-09 01:22:00,2.004,2.004,2.0037,2.0039,93200000.0
2008-06-09 01:23:00,2.0039,2.004,2.0039,2.0039,83900000.0
2008-06-09 01:24:00,2.0038,2.004,2.0036,2.0036,59500000.0
2008-06-09 01:25:00,2.0037,2.0043,2.0037,2.0042,208500000.0
2008-06-09 01:26:00,2.0042,2.0042,2.0039,2.0039,77300000.0
2008-06-09 01:27:00,2.004,2.0041,2.004,2.004,11800000.0
2008-06-09 01:28:00,2.004,2.004,2.0037,2.0039,112200000.0
2008-06-09 01:29:00,2.0038,2.0039,2.0038,2.0039,67700000.0
2008-06-09 01:30:00,2.0039,2.0042,2.0039,2.0042,47000000.0
2008-06-09 01:31:00,2.0042,2.0044,2.0042,2.0043,48100000.0
2008-06-09 01:32:00,2.0044,2.0044,2.0042,2.0043,25700000.0
2008-06-09 01:33:00,2.0043,2.0043,2.0036,2.0041,101900000.0
2008-06-09 01:34:00,2.0041,2.0044,2.0039,2.0044,101100000.0
2008-06-09 01:35:00,2.0043,2.0045,2.0041,2.0045,97700000.0
2008-06-09 01:36:00,2.0045,2.0045,2.0044,2.0045,157900000.0
2008-06-09 01:37:00,2.0044,2.0046,2.0044,2.0045,112000000.0
2008-06-09 01:38:00,2.0045,2.0048,2.0045,2.0045,95400000.0
2008-06-09 01:39:00,2.0045,2.0046,2.0045,2.0046,41000000.0
2008-06-09 01:40:00,2.0047,2.0048,2.0046,2.0048,101400000.0
2008-06-09 01:41:00,2.0049,2.0049,2.0047,2.0047,84400000.0
2008-06-09 01:42:00,2.0047,2.0048,2.0046,2.0048,27500000.0
2008-06-09 01:43:00,2.0048,2.005,2.0044,2.0045,140000000.0
2008-06-09 01:44:00,2.0045,2.0049,2.0045,2.0049,66300000.0
2008-06-09 01:45:00,2.0047,2.005,2.0043,2.0049,439000000.0
2008-06-09 01:46:00,2.005,2.005,2.0047,2.0047,34500000.0
2008-06-09 01:47:00,2.0047,2.0049,2.0047,2.0048,82500000.0
2008-06-09 01:48:00,2.0048,2.0049,2.0048,2.0049,39300000.0
2008-06-09 01:49:00,2.0049,2.0051,2.0048,2.005,104000000.0
2008-06-09 01:50:00,2.005,2.0053,2.005,2.0053,37300000.0
2008-06-09 01:51:00,2.0052,2.0052,2.0049,2.005,78300000.0
2008-06-09 01:52:00,2.0049,2.005,2.0045,2.0045,252600000.0
2008-06-09 01:53:00,2.0045,2.0045,2.0042,2.0044,104400000.0
2008-06-09 01:54:00,2.0044,2.0045,2.0044,2.0045,33600000.0
2008-06-09 01:55:00,2.0044,2.0044,2.0044,2.0044,31300000.0
2008-06-09 01:56:00,2.0043,2.0044,2.0043,2.0044,56400000.0
2008-06-09 01:57:00,2.0044,2.0044,2.0039,2.0042,154700000.0
2008-06-09 01:58:00,2.0042,2.0045,2.004,2.0041,145800000.0
2008-06-09 01:59:00,2.004,2.0043,2.0038,2.0041,167100000.0
2008-06-09 02:00:00,2.0041,2.0043,2.0041,2.0042,89600000.0
2008-06-09 02:01:00,2.0042,2.0042,2.0041,2.0041,33500000.0
2008-06-09 02:02:00,2.0041,2.0041,2.0036,2.0038,93700000.0
2008-06-09 02:03:00,2.0038,2.0039,2.0037,2.0039,128900000.0
2008-06-09 02:04:00,2.0039,2.0044,2.0039,2.0043,74600000.0
2008-06-09 02:05:00,2.0043,2.0044,2.0043,2.0043,32100000.0
2008-06-09 02:06:00,2.0043,2.0043,2.0041,2.0043,64400000.0
2008-06-09 02:07:00,2.0043,2.0051,2.0043,2.0051,46000000.0
2008-06-09 02:08:00,2.0051,2.0051,2.0044,2.0044,7800000.0
2008-06-09 02:09:00,2.0051,2.0053,2.0046,2.0046,13500000.0
2008-06-09 02:10:00,2.0046,2.0046,2.0042,2.0042,77900000.0
2008-06-09 02:11:00,2.0042,2.0043,2.0041,2.0042,116100000.0
2008-06-09 02:12:00,2.0042,2.005,2.0042,2.005,91600000.0
2008-06-09 02:13:00,2.0051,2.0051,2.0041,2.0042,105500000.0
2008-06-09 02:14:00,2.0042,2.0058,2.0042,2.0058,181200000.0
2008-06-09 02:15:00,2.0058,2.0074,2.0058,2.0069,517800000.0
2008-06-09 02:16:00,2.0068,2.0069,2.0064,2.0064,187300000.0
2008-06-09 02:17:00,2.0063,2.007,2.0063,2.007,245700000.0
2008-06-09 02:18:00,2.0071,2.0073,2.0064,2.0065,212100000.0
2008-06-09 02:19:00,2.0065,2.0067,2.0062,2.0067,37400000.0
2008-06-09 02:20:00,2.0066,2.0067,2.0064,2.0065,81900000.0
2008-06-09 02:21:00,2.0066,2.0066,2.0063,2.0063,125600000.0
2008-06-09 02:22:00,2.0063,2.0065,2.0061,2.0063,159800000.0
2008-06-09 02:23:00,2.0062,2.0068,2.0062,2.0066,129000000.0
2008-06-09 02:24:00,2.0066,2.007,2.0065,2.007,234200000.0
2008-06-09 02:25:00,2.007,2.007,2.0063,2.0066,161700000.0
2008-06-09 02:26:00,2.0066,2.0068,2.0064,2.0068,373600000.0
2008-06-09 02:27:00,2.0069,2.0075,2.0069,2.0073,235000000.0
2008-06-09 02:28:00,2.0073,2.0079,2.0073,2.0079,89000000.0
2008-06-09 02:29:00,2.0079,2.0079,2.0078,2.0078,82400000.0
2008-06-09 02:30:00,2.0078,2.0082,2.0076,2.0081,105100000.0
2008-06-09 02:31:00,2.0082,2.0084,2.008,2.008,156500000.0
2008-06-09 02:32:00,2.008,2.0084,2.0079,2.0079,125500000.0
2008-06-09 02:33:00,2.008,2.0081,2.0079,2.008,91300000.0
2008-06-09 02:34:00,2.0081,2.0083,2.008,2.0081,72100000.0
2008-06-09 02:35:00,2.0081,2.0082,2.008,2.008,146200000.0
2008-06-09 02:36:00,2.0081,2.0083,2.0077,2.0079,115100000.0
2008-06-09 02:37:00,2.0079,2.0079,2.0075,2.0079,124900000.0
2008-06-09 02:38:00,2.0079,2.0079,2.0076,2.0077,93100000.0
2008-06-09 02:39:00,2.0077,2.0078,2.0076,2.0077,64700000.0
2008-06-09 02:40:00,2.0077,2.0077,2.0076,2.0077,63700000.0
2008-06-09 02:41:00,2.0078,2.0083,2.0078,2.0083,1496000.0
2008-06-09 02:42:00,2.0083,2.0083,2.0083,2.0083,576000.0
2008-06-09 02:43:00,2.0083,2.0083,2.0083,2.0083,576000.0
2008-06-09 02:44:00,2.0083,2.0083,2.0083,2.0083,384000.0
2008-06-09 02:45:00,2.0085,2.0085,2.0083,2.0083,2992000.0
2008-06-09 02:46:00,2.0082,2.0086,2.0082,2.0085,4872000.0
2008-06-09 02:47:00,2.0086,2.0087,2.0084,2.0087,48176000.0
2008-06-09 02:48:00,2.0091,2.0092,2.009,2.0091,47172000.0
2008-06-09 02:49:00,2.0091,2.0091,2.0091,2.0091,3800000.0
2008-06-09 02:50:00,2.0091,2.0093,2.0091,2.0093,94100000.0
2008-06-09 02:51:00,2.0093,2.0096,2.0093,2.0096,83600000.0
2008-06-09 02:52:00,2.0096,2.0096,2.0096,2.0096,47500000.0
2008-06-09 02:53:00,2.0096,2.0096,2.0087,2.0088,50200000.0
2008-06-09 02:54:00,2.0088,2.0095,2.0086,2.0094,73900000.0
2008-06-09 02:55:00,2.0094,2.0098,2.0091,2.0097,44300000.0
2008-06-09 02:56:00,2.0097,2.0097,2.0087,2.0092,52300000.0
2008-06-09 02:57:00,2.0092,2.0093,2.0091,2.0092,41900000.0
2008-06-09 02:58:00,2.0092,2.0092,2.0092,2.0092,11400000.0
2008-06-09 02:59:00,2.0091,2.0092,2.0091,2.0092,33900000.0
2008-06-09 03:00:00,2.0092,2.0093,2.0091,2.0092,115600000.0
2008-06-09 03:01:00,2.0092,2.0092,2.0092,2.0092,13800000.0
2008-06-09 03:02:00,2.0092,2.0092,2.0089,2.009,81700000.0
2008-06-09 03:03:00,2.009,2.0091,2.0089,2.009,42700000.0
2008-06-09 03:04:00,2.009,2.009,2.0081,2.0083,57700000.0
2008-06-09 03:05:00,2.0083,2.0083,2.0082,2.0082,58500000.0
2008-06-09 03:06:00,2.0082,2.0082,2.0082,2.0082,16900000.0
2008-06-09 03:07:00,2.0082,2.0082,2.008,2.008,70700000.0
2008-06-09 03:08:00,2.008,2.0082,2.008,2.0082,79200000.0
2008-06-09 03:09:00,2.0081,2.0084,2.008,2.0081,96900000.0
2008-06-09 03:10:00,2.0081,2.0082,2.0081,2.0081,36100000.0
2008-06-09 03:11:00,2.0081,2.0081,2.0081,2.0081,13300000.0
2008-06-09 03:12:00,2.0081,2.0081,2.0081,2.0081,28500000.0
2008-06-09 03:13:00,2.0081,2.0081,2.0079,2.0079,31100000.0
2008-06-09 03:14:00,2.0079,2.008,2.0078,2.0079,50700000.0
2008-06-09 03:15:00,2.0079,2.008,2.0078,2.0079,51900000.0
2008-06-09 03:16:00,2.0079,2.0081,2.0079,2.0081,35100000.0
2008-06-09 03:17:00,2.0081,2.0084,2.0081,2.0083,38700000.0
2008-06-09 03:18:00,2.0084,2.0085,2.0082,2.0084,57300000.0
2008-06-09 03:19:00,2.0084,2.0084,2.0083,2.0083,11400000.0
2008-06-09 03:20:00,2.0083,2.0083,2.0081,2.0081,27100000.0
2008-06-09 03:21:00,2.008,2.0082,2.008,2.0082,35900000.0
2008-06-09 03:22:00,2.0082,2.0084,2.0079,2.0081,81500000.0
2008-06-09 03:23:00,2.0081,2.0081,2.0081,2.0081,20900000.0
2008-06-09 03:24:00,2.008,2.0082,2.0079,2.008,43200000.0
2008-06-09 03:25:00,2.008,2.008,2.00765,2.00765,2300000.0
2008-06-09 03:26:00,2.00765,2.008,2.00765,2.008,11600000.0
2008-06-09 03:27:00,2.00765,2.0077,2.00765,2.0077,3100000.0
2008-06-09 03:28:00,2.0077,2.008,2.0077,2.008,29300000.0
2008-06-09 03:29:00,2.008,2.0082,2.008,2.0082,43900000.0
2008-06-09 03:30:00,2.0082,2.0082,2.0081,2.0081,24200000.0
2008-06-09 03:31:00,2.0081,2.0081,2.008,2.008,51400000.0
2008-06-09 03:32:00,2.0081,2.0081,2.0079,2.008,47900000.0
2008-06-09 03:33:00,2.008,2.0081,2.0079,2.008,26100000.0
2008-06-09 03:34:00,2.008,2.0091,2.008,2.0091,150700000.0
2008-06-09 03:35:00,2.0091,2.0095,2.0089,2.0094,128400000.0
2008-06-09 03:36:00,2.0094,2.0097,2.0094,2.0095,87300000.0
2008-06-09 03:37:00,2.0095,2.0096,2.0095,2.0095,60300000.0
2008-06-09 03:38:00,2.0095,2.0095,2.0095,2.0095,49400000.0
2008-06-09 03:39:00,2.0095,2.0095,2.0089,2.0089,69200000.0
2008-06-09 03:40:00,2.0087,2.0088,2.0087,2.0087,39100000.0
2008-06-09 03:41:00,2.0087,2.0089,2.0087,2.0088,35500000.0
2008-06-09 03:42:00,2.0088,2.0088,2.0088,2.0088,19000000.0
2008-06-09 03:43:00,2.0088,2.0088,2.0088,2.0088,49400000.0
2008-06-09 03:44:00,2.0088,2.0088,2.0088,2.0088,60800000.0
2008-06-09 03:45:00,2.0088,2.0089,2.0084,2.0087,246200000.0
2008-06-09 03:46:00,2.0087,2.0091,2.0086,2.0086,160800000.0
2008-06-09 03:47:00,2.0087,2.0087,2.0086,2.0087,93900000.0
2008-06-09 03:48:00,2.0087,2.0088,2.0087,2.0087,45300000.0
2008-06-09 03:49:00,2.0088,2.0088,2.0085,2.0085,78500000.0
2008-06-09 03:50:00,2.0086,2.0086,2.0084,2.0086,70300000.0
2008-06-09 03:51:00,2.0086,2.0086,2.0083,2.0084,80200000.0
2008-06-09 03:52:00,2.0084,2.0084,2.0082,2.0082,99000000.0
2008-06-09 03:53:00,2.0082,2.0085,2.0081,2.0081,87600000.0
2008-06-09 03:54:00,2.0081,2.0088,2.0081,2.0088,150200000.0
2008-06-09 03:55:00,2.0087,2.009,2.0085,2.009,190300000.0
2008-06-09 03:56:00,2.009,2.0092,2.0089,2.0092,57700000.0
2008-06-09 03:57:00,2.0092,2.0092,2.0091,2.0091,48900000.0
2008-06-09 03:58:00,2.0092,2.0096,2.0092,2.0096,58500000.0
2008-06-09 03:59:00,2.0096,2.0096,2.0096,2.0096,13800000.0
2008-06-09 04:00:00,2.0096,2.01,2.0096,2.01,43000000.0
2008-06-09 04:01:00,2.0099,2.0102,2.0099,2.0101,52200000.0
2008-06-09 04:02:00,2.0101,2.0101,2.0101,2.0101,53200000.0
2008-06-09 04:03:00,2.0101,2.0101,2.0101,2.0101,7600000.0
2008-06-09 04:04:00,2.0101,2.0101,2.0101,2.0101,11400000.0
2008-06-09 04:05:00,2.0101,2.0101,2.0101,2.0101,47500000.0
2008-06-09 04:06:00,2.0101,2.0101,2.0101,2.0101,20900000.0
2008-06-09 04:07:00,2.0095,2.0101,2.0095,2.0095,7600000.0
2008-06-09 04:08:00,2.0101,2.0101,2.009,2.0092,36200000.0
2008-06-09 04:09:00,2.0092,2.0092,2.0092,2.0092,30400000.0
2008-06-09 04:10:00,2.0091,2.0092,2.0089,2.0089,26600000.0
2008-06-09 04:11:00,2.0088,2.0091,2.0088,2.0091,71300000.0
2008-06-09 04:12:00,2.0091,2.0094,2.0091,2.0094,97200000.0
2008-06-09 04:13:00,2.0094,2.0094,2.0094,2.0094,20900000.0
2008-06-09 04:14:00,2.0094,2.0094,2.0094,2.0094,28500000.0
2008-06-09 04:15:00,2.0094,2.0094,2.0093,2.0093,41800000.0
2008-06-09 04:16:00,2.0093,2.0093,2.0085,2.0088,73900000.0
2008-06-09 04:17:00,2.0089,2.0093,2.0088,2.009,74700000.0
2008-06-09 04:18:00,2.0091,2.0091,2.0087,2.0088,79100000.0
2008-06-09 04:19:00,2.0088,2.009,2.0088,2.009,110600000.0
2008-06-09 04:20:00,2.009,2.0092,2.009,2.0092,27200000.0
2008-06-09 04:21:00,2.0093,2.0093,2.0089,2.009,27900000.0
2008-06-09 04:22:00,2.009,2.009,2.0065,2.0072,263300000.0
2008-06-09 04:23:00,2.0071,2.0074,2.0071,2.0072,41500000.0
2008-06-09 04:24:00,2.0072,2.0075,2.0072,2.0074,23600000.0
2008-06-09 04:25:00,2.0074,2.0075,2.0072,2.0072,31200000.0
2008-06-09 04:26:00,2.0072,2.0072,2.007,2.0072,33000000.0
2008-06-09 04:27:00,2.0072,2.0072,2.0072,2.0072,7000000.0
2008-06-09 04:28:00,2.0068,2.0071,2.0068,2.0071,26100000.0
2008-06-09 04:29:00,2.0072,2.0081,2.0072,2.008,59200000.0
2008-06-09 04:30:00,2.0082,2.0083,2.0081,2.0082,56600000.0
2008-06-09 04:31:00,2.0082,2.0082,2.0082,2.0082,39800000.0
2008-06-09 04:32:00,2.0082,2.0082,2.0081,2.0082,13500000.0
2008-06-09 04:33:00,2.0082,2.0082,2.0082,2.0082,8100000.0
2008-06-09 04:34:00,2.0082,2.0082,2.0082,2.0082,9000000.0
2008-06-09 04:35:00,2.0082,2.0082,2.0082,2.0082,10800000.0
2008-06-09 04:36:00,2.0082,2.0082,2.0082,2.0082,5400000.0
2008-06-09 04:37:00,2.0082,2.0082,2.0082,2.0082,9900000.0
2008-06-09 04:38:00,2.0082,2.0082,2.0082,2.0082,3600000.0
2008-06-09 04:39:00,2.0082,2.0082,2.0082,2.0082,3600000.0
2008-06-09 04:40:00,2.0082,2.0082,2.0078,2.0082,17400000.0
2008-06-09 04:41:00,2.0082,2.0084,2.0082,2.0084,22300000.0
2008-06-09 04:42:00,2.0085,2.0085,2.008,2.008,55000000.0
2008-06-09 04:43:00,2.008,2.0081,2.0077,2.0077,20600000.0
2008-06-09 04:44:00,2.0076,2.0079,2.0074,2.0078,42600000.0
2008-06-09 04:45:00,2.0078,2.0078,2.0077,2.0077,6600000.0
2008-06-09 04:46:00,2.0077,2.0077,2.0076,2.0076,11600000.0
2008-06-09 04:47:00,2.0076,2.0076,2.0074,2.0076,25200000.0
2008-06-09 04:48:00,2.0076,2.0078,2.0076,2.0077,17100000.0
2008-06-09 04:49:00,2.0077,2.0077,2.0077,2.0077,9500000.0
2008-06-09 04:50:00,2.0077,2.0077,2.0068,2.0068,24900000.0
2008-06-09 04:51:00,2.0068,2.0068,2.0067,2.0067,26700000.0
2008-06-09 04:52:00,2.0067,2.0067,2.0067,2.0067,5400000.0
2008-06-09 04:53:00,2.0067,2.0067,2.0067,2.0067,4500000.0
2008-06-09 04:54:00,2.0067,2.0067,2.0067,2.0067,9000000.0
2008-06-09 04:55:00,2.0067,2.0069,2.00665,2.0068,38700000.0
2008-06-09 04:56:00,2.0068,2.0068,2.0068,2.0068,119100000.0
2008-06-09 04:57:00,2.00685,2.007,2.00685,2.007,15400000.0
2008-06-09 04:58:00,2.0069,2.0072,2.0069,2.0071,40500000.0
2008-06-09 04:59:00,2.0071,2.0072,2.0071,2.00715,11900000.0
2008-06-09 05:00:00,2.00619,2.00695,2.00619,2.00666,19000000.0
2008-06-09 05:01:00,2.00715,2.0073,2.0071,2.0073,9800000.0
2008-06-09 05:02:00,2.0073,2.0076,2.0073,2.0075,40700000.0
2008-06-09 05:03:00,2.0075,2.0081,2.0075,2.008,97200000.0
2008-06-09 05:04:00,2.008,2.0089,2.00775,2.0087,130400000.0
2008-06-09 05:05:00,2.0087,2.0087,2.0082,2.0082,32300000.0
2008-06-09 05:06:00,2.0082,2.0082,2.0082,2.0082,34200000.0
2008-06-09 05:07:00,2.0082,2.0082,2.0082,2.0082,1900000.0
2008-06-09 05:08:00,2.0082,2.0082,2.0082,2.0082,1900000.0
2008-06-09 05:09:00,2.0082,2.0082,2.00785,2.0079,9800000.0
2008-06-09 05:10:00,2.0082,2.0082,2.0082,2.0082,19000000.0
2008-06-09 05:11:00,2.0079,2.0082,2.0079,2.0082,27200000.0
2008-06-09 05:12:00,2.0082,2.0082,2.0082,2.0082,79800000.0
2008-06-09 05:13:00,2.0082,2.0082,2.0074,2.0074,47900000.0
2008-06-09 05:14:00,2.0075,2.0075,2.0074,2.0074,14900000.0
2008-06-09 05:15:00,2.0074,2.0082,2.0074,2.0082,68400000.0
2008-06-09 05:16:00,2.0082,2.0082,2.008,2.0081,54500000.0
2008-06-09 05:17:00,2.0081,2.0081,2.0081,2.0081,12200000.0
2008-06-09 05:18:00,2.0081,2.0081,2.0081,2.0081,20600000.0
2008-06-09 05:19:00,2.0081,2.0081,2.0081,2.0081,3300000.0
2008-06-09 05:20:00,2.008,2.0081,2.008,2.0081,8600000.0
2008-06-09 05:21:00,2.0081,2.0081,2.0079,2.008,21300000.0
2008-06-09 05:22:00,2.008,2.0083,2.0078,2.0078,100500000.0
2008-06-09 05:23:00,2.0078,2.0082,2.0078,2.008,245400000.0
2008-06-09 05:24:00,2.008,2.0084,2.008,2.0084,74600000.0
2008-06-09 05:25:00,2.0084,2.0086,2.0084,2.0084,83800000.0
2008-06-09 05:26:00,2.0083,2.0083,2.0083,2.0083,26700000.0
2008-06-09 05:27:00,2.0083,2.0083,2.0082,2.0082,29600000.0
2008-06-09 05:28:00,2.0081,2.0082,2.0081,2.0082,4700000.0
2008-06-09 05:29:00,2.00773,2.00791,2.00751,2.00751,20600000.0
2008-06-09 05:30:00,2.0082,2.0082,2.0082,2.0082,3800000.0
2008-06-09 05:31:00,2.0082,2.0082,2.0082,2.0082,45600000.0
2008-06-09 05:32:00,2.0079,2.0082,2.0079,2.0082,11900000.0
2008-06-09 05:33:00,2.0082,2.0082,2.0082,2.0082,7600000.0
2008-06-09 05:34:00,2.0081,2.0082,2.0079,2.0082,24500000.0
2008-06-09 05:35:00,2.0082,2.0082,2.0082,2.0082,13300000.0
2008-06-09 05:36:00,2.0082,2.0082,2.0082,2.0082,9500000.0
2008-06-09 05:37:00,2.0082,2.0082,2.0082,2.0082,3800000.0
2008-06-09 05:38:00,2.0082,2.0082,2.0082,2.0082,11400000.0
2008-06-09 05:39:00,2.0082,2.0082,2.0082,2.0082,3800000.0
2008-06-09 05:40:00,2.0082,2.0082,2.0082,2.0082,1900000.0
2008-06-09 05:41:00,2.0077,2.0077,2.0074,2.0075,32200000.0
2008-06-09 05:42:00,2.0076,2.0076,2.0076,2.0076,22800000.0
2008-06-09 05:43:00,2.0076,2.0076,2.0076,2.0076,7600000.0
2008-06-09 05:44:00,2.0076,2.0077,2.0076,2.0077,19000000.0
2008-06-09 05:45:00,2.0077,2.0078,2.0077,2.0077,39400000.0
2008-06-09 05:46:00,2.0077,2.0077,2.0077,2.0077,20900000.0
2008-06-09 05:47:00,2.0077,2.0077,2.0077,2.0077,3800000.0
2008-06-09 05:48:00,2.0077,2.0077,2.0077,2.0077,7500000.0
2008-06-09 05:49:00,2.0077,2.0077,2.0077,2.0077,16000000.0
2008-06-09 05:50:00,2.0077,2.0077,2.0076,2.0077,30700000.0
2008-06-09 05:51:00,2.0077,2.0077,2.0077,2.0077,15500000.0
2008-06-09 05:52:00,2.0077,2.0079,2.0077,2.0079,32100000.0
2008-06-09 05:53:00,2.0079,2.0081,2.0078,2.0081,91800000.0
2008-06-09 05:54:00,2.0081,2.0081,2.0081,2.0081,46700000.0
2008-06-09 05:55:00,2.0081,2.0081,2.008,2.0081,42700000.0
2008-06-09 05:56:00,2.0081,2.0081,2.0081,2.0081,11900000.0
2008-06-09 05:57:00,2.0081,2.0081,2.0081,2.0081,7200000.0
2008-06-09 05:58:00,2.0081,2.0081,2.008,2.0081,11300000.0
2008-06-09 05:59:00,2.0081,2.0082,2.008,2.0082,14800000.0
2008-06-09 06:00:00,2.00815,2.00815,2.0081,2.0081,14000000.0
2008-06-09 06:01:00,2.0081,2.0081,2.0081,2.0081,22200000.0
2008-06-09 06:02:00,2.0081,2.0081,2.0081,2.0081,13200000.0
2008-06-09 06:03:00,2.0081,2.0081,2.0081,2.0081,37600000.0
2008-06-09 06:04:00,2.0081,2.0081,2.0081,2.0081,5700000.0
2008-06-09 06:05:00,2.0081,2.0081,2.0081,2.0081,9500000.0
2008-06-09 06:06:00,2.0081,2.0081,2.0081,2.0081,5700000.0
2008-06-09 06:07:00,2.0081,2.0081,2.008,2.008,40400000.0
2008-06-09 06:08:00,2.0081,2.0081,2.0081,2.0081,56600000.0
2008-06-09 06:09:00,2.0081,2.0082,2.0081,2.0082,21200000.0
2008-06-09 06:10:00,2.0081,2.0082,2.0081,2.0082,43400000.0
2008-06-09 06:11:00,2.0081,2.0083,2.0081,2.0083,56000000.0
2008-06-09 06:12:00,2.0082,2.0082,2.0082,2.0082,34400000.0
2008-06-09 06:13:00,2.0082,2.0082,2.0082,2.0082,66400000.0
2008-06-09 06:14:00,2.0082,2.0086,2.0082,2.0085,57400000.0
2008-06-09 06:15:00,2.0085,2.0085,2.0085,2.0085,39900000.0
2008-06-09 06:16:00,2.0085,2.0087,2.0085,2.0087,85300000.0
2008-06-09 06:17:00,2.0087,2.0087,2.0087,2.0087,8000000.0
2008-06-09 06:18:00,2.0087,2.0092,2.0087,2.0091,45800000.0
2008-06-09 06:19:00,2.0091,2.0091,2.0089,2.009,38000000.0
2008-06-09 06:20:00,2.0091,2.0092,2.009,2.009,31800000.0
2008-06-09 06:21:00,2.009,2.009,2.009,2.009,1900000.0
2008-06-09 06:22:00,2.0089,2.0089,2.0089,2.0089,6400000.0
2008-06-09 06:23:00,2.0089,2.0089,2.0087,2.0088,11900000.0
2008-06-09 06:24:00,2.0089,2.0089,2.0088,2.0088,42300000.0
2008-06-09 06:25:00,2.0088,2.0089,2.0088,2.0088,25900000.0
2008-06-09 06:26:00,2.0088,2.009,2.0088,2.009,28500000.0
2008-06-09 06:27:00,2.009,2.009,2.009,2.009,22300000.0
2008-06-09 06:28:00,2.009,2.0091,2.0088,2.0091,51900000.0
2008-06-09 06:29:00,2.009,2.0092,2.009,2.0091,25200000.0
2008-06-09 06:30:00,2.0091,2.0094,2.0091,2.0092,77200000.0
2008-06-09 06:31:00,2.0093,2.0094,2.0092,2.0094,21100000.0
2008-06-09 06:32:00,2.0093,2.0095,2.0093,2.0095,51500000.0
2008-06-09 06:33:00,2.0095,2.0095,2.00925,2.0095,8100000.0
2008-06-09 06:34:00,2.0095,2.0095,2.0095,2.0095,7000000.0
2008-06-09 06:35:00,2.0095,2.0095,2.0094,2.0095,12500000.0
2008-06-09 06:36:00,2.0095,2.0095,2.0093,2.0093,18800000.0
2008-06-09 06:37:00,2.0094,2.0094,2.0093,2.0094,18300000.0
2008-06-09 06:38:00,2.0098,2.01,2.0098,2.01,19800000.0
2008-06-09 06:39:00,2.0101,2.0104,2.0101,2.0103,78600000.0
2008-06-09 06:40:00,2.0103,2.0103,2.0103,2.0103,22300000.0
2008-06-09 06:41:00,2.0103,2.0103,2.0103,2.0103,3800000.0
2008-06-09 06:42:00,2.0103,2.0103,2.01,2.0103,14700000.0
2008-06-09 06:43:00,2.0103,2.0107,2.0103,2.0106,21200000.0
2008-06-09 06:44:00,2.0106,2.0106,2.0105,2.0105,11800000.0
2008-06-09 06:45:00,2.0105,2.0105,2.0105,2.0105,9500000.0
2008-06-09 06:46:00,2.0101,2.0105,2.0101,2.0105,15200000.0
2008-06-09 06:47:00,2.0105,2.0105,2.0105,2.0105,9500000.0
2008-06-09 06:48:00,2.0105,2.0105,2.0105,2.0105,9500000.0
2008-06-09 06:49:00,2.0105,2.0105,2.0105,2.0105,7100000.0
2008-06-09 06:50:00,2.0105,2.0107,2.0105,2.0106,61800000.0
2008-06-09 06:51:00,2.0106,2.0106,2.0106,2.0106,5700000.0
2008-06-09 06:52:00,2.0106,2.0109,2.0106,2.0108,46900000.0
2008-06-09 06:53:00,2.0108,2.0108,2.0108,2.0108,40200000.0
2008-06-09 06:54:00,2.0108,2.0108,2.0108,2.0108,1900000.0
2008-06-09 06:55:00,2.0108,2.0108,2.0108,2.0108,20900000.0
2008-06-09 06:56:00,2.0108,2.0108,2.0108,2.0108,15200000.0
2008-06-09 06:57:00,2.0108,2.0108,2.0108,2.0108,19000000.0
2008-06-09 06:58:00,2.0108,2.0108,2.0094,2.0096,49100000.0
2008-06-09 06:59:00,2.0096,2.0104,2.0096,2.0102,60300000.0
2008-06-09 07:00:00,2.0103,2.0103,2.0103,2.0103,9800000.0
2008-06-09 07:01:00,2.0106,2.0106,2.0105,2.0105,11400000.0
2008-06-09 07:02:00,2.0105,2.0105,2.0105,2.0105,9500000.0
2008-06-09 07:03:00,2.0105,2.0105,2.0105,2.0105,11400000.0
2008-06-09 07:04:00,2.0105,2.0108,2.0103,2.0107,82000000.0
2008-06-09 07:05:00,2.0107,2.011,2.0106,2.0109,158400000.0
2008-06-09 07:06:00,2.0109,2.011,2.0108,2.0109,66400000.0
2008-06-09 07:07:00,2.0109,2.0113,2.0105,2.011,178000000.0
2008-06-09 07:08:00,2.0109,2.011,2.0105,2.0109,157100000.0
2008-06-09 07:09:00,2.011,2.011,2.0107,2.0107,60600000.0
2008-06-09 07:10:00,2.0109,2.0109,2.0104,2.0105,118200000.0
2008-06-09 07:11:00,2.0105,2.0108,2.0105,2.0108,31900000.0
2008-06-09 07:12:00,2.0108,2.0113,2.0108,2.0113,102900000.0
2008-06-09 07:13:00,2.0113,2.0117,2.0113,2.0114,133000000.0
2008-06-09 07:14:00,2.0114,2.0114,2.0114,2.0114,66000000.0
2008-06-09 07:15:00,2.0114,2.0114,2.0114,2.0114,22800000.0
2008-06-09 07:16:00,2.0114,2.0114,2.0114,2.0114,13300000.0
2008-06-09 07:17:00,2.0106,2.0107,2.0106,2.0107,32200000.0
2008-06-09 07:18:00,2.0107,2.0107,2.0106,2.0107,33500000.0
2008-06-09 07:19:00,2.0107,2.0107,2.0107,2.0107,9500000.0
2008-06-09 07:20:00,2.0107,2.0107,2.0107,2.0107,20900000.0
2008-06-09 07:21:00,2.01023,2.01041,2.00998,2.01013,59700000.0
2008-06-09 07:22:00,2.01013,2.01037,2.00999,2.01018,74200000.0
2008-06-09 07:23:00,2.0107,2.0107,2.0107,2.0107,51300000.0
2008-06-09 07:24:00,2.0099,2.01005,2.0098,2.01005,47700000.0
2008-06-09 07:25:00,2.01005,2.0102,2.01,2.0102,30300000.0
2008-06-09 07:26:00,2.0102,2.0102,2.00995,2.0101,57400000.0
2008-06-09 07:27:00,2.0101,2.0101,2.01,2.01,50800000.0
2008-06-09 07:28:00,2.01,2.01,2.01,2.01,38000000.0
2008-06-09 07:29:00,2.0101,2.0101,2.0099,2.0099,37700000.0
2008-06-09 07:30:00,2.0099,2.0101,2.0097,2.0098,71900000.0
2008-06-09 07:31:00,2.0098,2.0098,2.0098,2.0098,7500000.0
2008-06-09 07:32:00,2.0097,2.0098,2.0096,2.0096,63900000.0
2008-06-09 07:33:00,2.0096,2.0101,2.0096,2.0098,30200000.0
2008-06-09 07:34:00,2.0098,2.01,2.0098,2.0098,71600000.0
2008-06-09 07:35:00,2.0098,2.0108,2.0096,2.0105,310700000.0
2008-06-09 07:36:00,2.0105,2.0106,2.0097,2.0099,57200000.0
2008-06-09 07:37:00,2.0099,2.01,2.0099,2.01,38900000.0
2008-06-09 07:38:00,2.01,2.01,2.0099,2.0099,27900000.0
2008-06-09 07:39:00,2.0099,2.01,2.0099,2.0099,24200000.0
2008-06-09 07:40:00,2.0099,2.0099,2.0099,2.0099,5200000.0
2008-06-09 07:41:00,2.0099,2.0099,2.0099,2.0099,5400000.0
2008-06-09 07:42:00,2.0099,2.0099,2.0096,2.0096,47700000.0
2008-06-09 07:43:00,2.0096,2.0096,2.0096,2.0096,26900000.0
2008-06-09 07:44:00,2.0096,2.0096,2.0096,2.0096,9500000.0
2008-06-09 07:45:00,2.0096,2.0096,2.0096,2.0096,26600000.0
2008-06-09 07:46:00,2.0096,2.0096,2.0091,2.0091,14700000.0
2008-06-09 07:47:00,2.0091,2.0091,2.0085,2.0086,42200000.0
2008-06-09 07:48:00,2.0086,2.0087,2.0086,2.0087,15100000.0
2008-06-09 07:49:00,2.0087,2.0088,2.00835,2.0084,170700000.0
2008-06-09 07:50:00,2.0084,2.0085,2.0083,2.0083,165500000.0
2008-06-09 07:51:00,2.0083,2.009,2.0083,2.0087,208200000.0
2008-06-09 07:52:00,2.0087,2.0091,2.0087,2.0091,96200000.0
2008-06-09 07:53:00,2.0091,2.0091,2.009,2.009,36300000.0
2008-06-09 07:54:00,2.009,2.009,2.009,2.009,34200000.0
2008-06-09 07:55:00,2.009,2.009,2.008,2.0081,101800000.0
2008-06-09 07:56:00,2.0081,2.0081,2.0081,2.0081,68400000.0
2008-06-09 07:57:00,2.0081,2.0081,2.0074,2.0074,69200000.0
2008-06-09 07:58:00,2.0075,2.0085,2.0073,2.0083,107000000.0
2008-06-09 07:59:00,2.0083,2.0087,2.008,2.0085,127900000.0
2008-06-09 08:00:00,2.0085,2.0093,2.0085,2.0093,103625000.0
2008-06-09 08:01:00,2.0093,2.0093,2.0093,2.0093,1275000.0
2008-06-09 08:02:00,2.0093,2.0093,2.0089,2.0089,1453158.0
2008-06-09 08:03:00,2.0089,2.0089,2.0085,2.0089,4292237.0
2008-06-09 08:04:00,2.0085,2.0089,2.0079,2.0079,42892237.0
2008-06-09 08:05:00,2.00795,2.009,2.00795,2.0088,91900000.0
2008-06-09 08:06:00,2.0088,2.0088,2.0088,2.0088,85500000.0
2008-06-09 08:07:00,2.0088,2.0093,2.0088,2.0091,97000000.0
2008-06-09 08:08:00,2.0091,2.0093,2.0088,2.009,123800000.0
2008-06-09 08:09:00,2.009,2.0093,2.0085,2.0085,64600000.0
2008-06-09 08:10:00,2.0085,2.0089,2.00765,2.00855,85900000.0
2008-06-09 08:11:00,2.00855,2.00885,2.0085,2.00885,90300000.0
2008-06-09 08:12:00,2.0088,2.0101,2.0088,2.0101,169700000.0
2008-06-09 08:13:00,2.0101,2.0108,2.0101,2.01075,120900000.0
2008-06-09 08:14:00,2.0107,2.01155,2.0107,2.0111,98700000.0
2008-06-09 08:15:00,2.0111,2.0112,2.0108,2.0108,70100000.0
2008-06-09 08:16:00,2.0108,2.01095,2.0105,2.0106,182500000.0
2008-06-09 08:17:00,2.0106,2.01075,2.0103,2.0104,140100000.0
2008-06-09 08:18:00,2.0103,2.01085,2.01025,2.0105,120000000.0
2008-06-09 08:19:00,2.01055,2.01195,2.01055,2.0119,177600000.0
2008-06-09 08:20:00,2.0118,2.012,2.0109,2.0109,190600000.0
2008-06-09 08:21:00,2.0109,2.0118,2.01085,2.0117,191900000.0
2008-06-09 08:22:00,2.0117,2.0117,2.011,2.01105,217600000.0
2008-06-09 08:23:00,2.01105,2.01145,2.0109,2.0111,99400000.0
2008-06-09 08:24:00,2.0111,2.0114,2.0108,2.01115,191400000.0
2008-06-09 08:25:00,2.01115,2.0113,2.011,2.0112,41600000.0
2008-06-09 08:26:00,2.0112,2.0113,2.0109,2.011,43600000.0
2008-06-09 08:27:00,2.011,2.01115,2.0109,2.01105,89700000.0
2008-06-09 08:28:00,2.01115,2.01195,2.011,2.0113,124000000.0
2008-06-09 08:29:00,2.0113,2.0113,2.0105,2.0106,140200000.0
2008-06-09 08:30:00,2.0106,2.0109,2.0103,2.0106,167000000.0
2008-06-09 08:31:00,2.0106,2.0107,2.0097,2.0097,47600000.0
2008-06-09 08:32:00,2.0097,2.0098,2.0091,2.0092,117300000.0
2008-06-09 08:33:00,2.0093,2.0096,2.0085,2.0086,167100000.0
2008-06-09 08:34:00,2.0086,2.0089,2.0075,2.0075,284200000.0
2008-06-09 08:35:00,2.0075,2.008,2.0075,2.008,97300000.0
2008-06-09 08:36:00,2.008,2.0082,2.0072,2.0076,188600000.0
2008-06-09 08:37:00,2.0076,2.008,2.0076,2.0076,84100000.0
2008-06-09 08:38:00,2.0076,2.0076,2.0069,2.00695,157100000.0
2008-06-09 08:39:00,2.00695,2.0071,2.0067,2.0068,147400000.0
2008-06-09 08:40:00,2.0068,2.0068,2.0063,2.0064,103000000.0
2008-06-09 08:41:00,2.0065,2.0071,2.0065,2.0069,50800000.0
2008-06-09 08:42:00,2.0069,2.0069,2.0066,2.0066,120200000.0
2008-06-09 08:43:00,2.0066,2.00665,2.0064,2.0066,152600000.0
2008-06-09 08:44:00,2.0066,2.0066,2.0059,2.0059,104600000.0
2008-06-09 08:45:00,2.0059,2.0063,2.0052,2.0058,179600000.0
2008-06-09 08:46:00,2.0056,2.0061,2.0054,2.0061,175200000.0
2008-06-09 08:47:00,2.0061,2.0061,2.0059,2.0059,104600000.0
2008-06-09 08:48:00,2.0059,2.0062,2.0059,2.0059,72900000.0
2008-06-09 08:49:00,2.0059,2.0061,2.0059,2.006,89400000.0
2008-06-09 08:50:00,2.006,2.00625,2.0059,2.0062,88900000.0
2008-06-09 08:51:00,2.0061,2.0062,2.006,2.006,48400000.0
2008-06-09 08:52:00,2.006,2.0061,2.0057,2.006,154400000.0
2008-06-09 08:53:00,2.006,2.006,2.0047,2.0047,170900000.0
2008-06-09 08:54:00,2.0049,2.005,2.0028,2.0029,189600000.0
2008-06-09 08:55:00,2.00275,2.00275,2.0016,2.0024,278800000.0
2008-06-09 08:56:00,2.0024,2.0025,2.0016,2.0025,171100000.0
2008-06-09 08:57:00,2.0026,2.0028,2.00195,2.0023,212400000.0
2008-06-09 08:58:00,2.00235,2.0027,2.0021,2.0026,274100000.0
2008-06-09 08:59:00,2.0026,2.0045,2.0021,2.0043,278600000.0
2008-06-09 09:00:00,2.00425,2.00435,2.0034,2.004,243500000.0
2008-06-09 09:01:00,2.004,2.00435,2.0039,2.00415,206900000.0
2008-06-09 09:02:00,2.00405,2.0051,2.00405,2.005,187400000.0
2008-06-09 09:03:00,2.0049,2.0052,2.0047,2.0051,138500000.0
2008-06-09 09:04:00,2.005,2.0054,2.0048,2.00535,165900000.0
2008-06-09 09:05:00,2.0055,2.0055,2.0052,2.0052,49700000.0
2008-06-09 09:06:00,2.00525,2.0054,2.0046,2.00475,82800000.0
2008-06-09 09:07:00,2.0048,2.0052,2.0043,2.00445,201700000.0
2008-06-09 09:08:00,2.0046,2.0049,2.0042,2.0047,184800000.0
2008-06-09 09:09:00,2.0046,2.0053,2.0045,2.0045,122900000.0
2008-06-09 09:10:00,2.0045,2.0052,2.0045,2.0052,118300000.0
2008-06-09 09:11:00,2.005,2.00515,2.0047,2.0049,102500000.0
2008-06-09 09:12:00,2.0049,2.0049,2.0045,2.0045,116500000.0
2008-06-09 09:13:00,2.0045,2.0049,2.00385,2.00485,96700000.0
2008-06-09 09:14:00,2.0049,2.006,2.0047,2.006,159800000.0
2008-06-09 09:15:00,2.0059,2.006,2.0053,2.0054,135900000.0
2008-06-09 09:16:00,2.00495,2.0054,2.0039,2.00445,138400000.0
2008-06-09 09:17:00,2.00445,2.0045,2.0035,2.00355,227500000.0
2008-06-09 09:18:00,2.0036,2.004,2.0034,2.0036,135400000.0
2008-06-09 09:19:00,2.0036,2.0041,2.0036,2.004,136400000.0
2008-06-09 09:20:00,2.004,2.0042,2.00365,2.0038,147000000.0
2008-06-09 09:21:00,2.0038,2.004,2.0034,2.0035,172100000.0
2008-06-09 09:22:00,2.0036,2.00395,2.0035,2.0038,95300000.0
2008-06-09 09:23:00,2.0038,2.0038,2.0032,2.0036,127600000.0
2008-06-09 09:24:00,2.0037,2.0038,2.00355,2.0036,39700000.0
2008-06-09 09:25:00,2.0037,2.0043,2.00365,2.0043,94800000.0
2008-06-09 09:26:00,2.0043,2.0045,2.0041,2.0042,86600000.0
2008-06-09 09:27:00,2.0042,2.0053,2.0042,2.0053,99600000.0
2008-06-09 09:28:00,2.0054,2.0059,2.00535,2.0054,152300000.0
2008-06-09 09:29:00,2.0056,2.0058,2.00445,2.0048,212400000.0
2008-06-09 09:30:00,2.0048,2.00485,2.0041,2.0043,137400000.0
2008-06-09 09:31:00,2.0043,2.0046,2.0038,2.0043,142200000.0
2008-06-09 09:32:00,2.0043,2.00465,2.0043,2.0045,142300000.0
2008-06-09 09:33:00,2.0044,2.0048,2.004,2.0046,150200000.0
2008-06-09 09:34:00,2.0046,2.0048,2.0044,2.0044,184300000.0
2008-06-09 09:35:00,2.0044,2.0045,2.0039,2.0039,182500000.0
2008-06-09 09:36:00,2.004,2.004,2.0031,2.00315,119000000.0
2008-06-09 09:37:00,2.00305,2.00305,2.0025,2.003,126200000.0
2008-06-09 09:38:00,2.003,2.003,2.0017,2.0018,116100000.0
2008-06-09 09:39:00,2.002,2.002,2.0013,2.0017,156400000.0
2008-06-09 09:40:00,2.0017,2.0026,2.00115,2.0024,118900000.0
2008-06-09 09:41:00,2.0025,2.00325,2.0024,2.0032,101400000.0
2008-06-09 09:42:00,2.0032,2.0038,2.00265,2.0035,134300000.0
2008-06-09 09:43:00,2.0035,2.0036,2.0034,2.0034,129700000.0
2008-06-09 09:44:00,2.0034,2.0037,2.0034,2.0037,104600000.0
2008-06-09 09:45:00,2.0037,2.0038,2.0034,2.0038,151900000.0
2008-06-09 09:46:00,2.00385,2.0042,2.0037,2.0038,231500000.0
2008-06-09 09:47:00,2.0038,2.0038,2.0033,2.0035,149300000.0
2008-06-09 09:48:00,2.0034,2.0039,2.00335,2.0037,144700000.0
2008-06-09 09:49:00,2.0037,2.0043,2.0036,2.0036,136200000.0
2008-06-09 09:50:00,2.0036,2.0037,2.0027,2.0028,82600000.0
2008-06-09 09:51:00,2.0028,2.0034,2.0026,2.0029,81600000.0
2008-06-09 09:52:00,2.0029,2.0035,2.0026,2.0035,106700000.0
2008-06-09 09:53:00,2.0035,2.0036,2.0032,2.0034,115500000.0
2008-06-09 09:54:00,2.0034,2.0036,2.0031,2.0032,118600000.0
2008-06-09 09:55:00,2.0032,2.0037,2.0031,2.00355,137000000.0
2008-06-09 09:56:00,2.00365,2.004,2.0035,2.0038,91000000.0
2008-06-09 09:57:00,2.00385,2.0039,2.0034,2.0035,164200000.0
2008-06-09 09:58:00,2.0035,2.004,2.0035,2.0035,148300000.0
2008-06-09 09:59:00,2.0035,2.00415,2.0035,2.0041,77700000.0
2008-06-09 10:00:00,2.004,2.0044,2.004,2.0043,108600000.0
2008-06-09 10:01:00,2.0044,2.0047,2.0042,2.0046,74400000.0
2008-06-09 10:02:00,2.0045,2.0046,2.0041,2.0042,114800000.0
2008-06-09 10:03:00,2.0043,2.0048,2.0043,2.0046,149300000.0
2008-06-09 10:04:00,2.0046,2.005,2.0046,2.0049,110200000.0
2008-06-09 10:05:00,2.0049,2.0056,2.0049,2.0056,124000000.0
2008-06-09 10:06:00,2.0055,2.0058,2.0053,2.0058,89700000.0
2008-06-09 10:07:00,2.0059,2.0068,2.0058,2.0063,119500000.0
2008-06-09 10:08:00,2.00635,2.0065,2.0059,2.0063,77500000.0
2008-06-09 10:09:00,2.0064,2.007,2.0063,2.0063,109500000.0
2008-06-09 10:10:00,2.0063,2.0067,2.0063,2.00635,101200000.0
2008-06-09 10:11:00,2.0065,2.0066,2.0059,2.0059,97100000.0
2008-06-09 10:12:00,2.0059,2.0065,2.0059,2.0065,123000000.0
2008-06-09 10:13:00,2.0065,2.0069,2.0063,2.0065,92900000.0
2008-06-09 10:14:00,2.0064,2.0066,2.0061,2.0066,126100000.0
2008-06-09 10:15:00,2.0066,2.0069,2.0064,2.0067,146800000.0
2008-06-09 10:16:00,2.0066,2.0074,2.0066,2.0072,83600000.0
2008-06-09 10:17:00,2.0072,2.0078,2.0072,2.0074,137100000.0
2008-06-09 10:18:00,2.0076,2.0079,2.0072,2.0074,136600000.0
2008-06-09 10:19:00,2.0075,2.0085,2.0075,2.0079,164800000.0
2008-06-09 10:20:00,2.0079,2.008,2.0077,2.0079,98700000.0
2008-06-09 10:21:00,2.0077,2.0084,2.0077,2.00825,113500000.0
2008-06-09 10:22:00,2.00825,2.0091,2.00815,2.0087,136100000.0
2008-06-09 10:23:00,2.0087,2.0088,2.0085,2.0088,108000000.0
2008-06-09 10:24:00,2.0088,2.0092,2.0087,2.0088,83100000.0
2008-06-09 10:25:00,2.0088,2.009,2.0085,2.0088,21000000.0
2008-06-09 10:26:00,2.0088,2.0088,2.0081,2.0083,61700000.0
2008-06-09 10:27:00,2.0081,2.0088,2.0081,2.0087,135000000.0
2008-06-09 10:28:00,2.0088,2.0094,2.0083,2.0092,91500000.0
2008-06-09 10:29:00,2.009,2.0094,2.0088,2.009,105300000.0
2008-06-09 10:30:00,2.009,2.01285,2.009,2.01255,332500000.0
2008-06-09 10:31:00,2.01255,2.01315,2.0118,2.0123,242400000.0
2008-06-09 10:32:00,2.0123,2.0131,2.0122,2.0127,208600000.0
2008-06-09 10:33:00,2.0127,2.0127,2.0108,2.01095,120400000.0
2008-06-09 10:34:00,2.011,2.01125,2.00985,2.0099,221800000.0
2008-06-09 10:35:00,2.01015,2.011,2.0098,2.0098,201400000.0
2008-06-09 10:36:00,2.0098,2.0099,2.0078,2.0088,137600000.0
2008-06-09 10:37:00,2.00875,2.0091,2.0083,2.0089,142700000.0
2008-06-09 10:38:00,2.00875,2.0092,2.0087,2.0089,87000000.0
2008-06-09 10:39:00,2.00895,2.0098,2.0085,2.0088,192300000.0
2008-06-09 10:40:00,2.0088,2.0096,2.0087,2.0092,181600000.0
2008-06-09 10:41:00,2.00925,2.0103,2.0089,2.0095,141100000.0
2008-06-09 10:42:00,2.00965,2.0103,2.0095,2.0097,130400000.0
2008-06-09 10:43:00,2.0097,2.0104,2.0096,2.0102,127600000.0
2008-06-09 10:44:00,2.0103,2.0103,2.0098,2.0099,103700000.0
2008-06-09 10:45:00,2.0099,2.0103,2.0099,2.0103,152500000.0
2008-06-09 10:46:00,2.0104,2.0104,2.0098,2.0099,120500000.0
2008-06-09 10:47:00,2.0105,2.0105,2.0094,2.0094,148600000.0
2008-06-09 10:48:00,2.0094,2.0099,2.00895,2.0094,161700000.0
2008-06-09 10:49:00,2.00945,2.0108,2.0092,2.0101,276900000.0
2008-06-09 10:50:00,2.0101,2.0107,2.0095,2.01,190700000.0
2008-06-09 10:51:00,2.01,2.0103,2.0098,2.0099,155200000.0
2008-06-09 10:52:00,2.0099,2.0108,2.0099,2.0103,101500000.0
2008-06-09 10:53:00,2.0103,2.0108,2.01,2.0106,115000000.0
2008-06-09 10:54:00,2.0104,2.0116,2.0101,2.0114,97500000.0
2008-06-09 10:55:00,2.0115,2.0126,2.0113,2.01205,147100000.0
2008-06-09 10:56:00,2.0121,2.0131,2.01195,2.01275,152300000.0
2008-06-09 10:57:00,2.0128,2.0137,2.0127,2.0135,223400000.0
2008-06-09 10:58:00,2.0135,2.014,2.0135,2.0139,83000000.0
2008-06-09 10:59:00,2.0138,2.0141,2.0132,2.0136,154400000.0
2008-06-09 11:00:00,2.0136,2.0145,2.0132,2.0142,183500000.0
2008-06-09 11:01:00,2.0142,2.0155,2.0141,2.0155,143500000.0
2008-06-09 11:02:00,2.0155,2.0157,2.0152,2.01535,109700000.0
2008-06-09 11:03:00,2.01545,2.0155,2.0151,2.0151,78900000.0
2008-06-09 11:04:00,2.0151,2.0151,2.0135,2.0136,136800000.0
2008-06-09 11:05:00,2.0136,2.0156,2.0135,2.0156,126600000.0
2008-06-09 11:06:00,2.01545,2.016,2.0153,2.0157,129600000.0
2008-06-09 11:07:00,2.01565,2.0162,2.0156,2.0159,154300000.0
2008-06-09 11:08:00,2.0159,2.0159,2.015,2.0153,141100000.0
2008-06-09 11:09:00,2.0153,2.0162,2.015,2.0155,130000000.0
2008-06-09 11:10:00,2.0155,2.0158,2.0149,2.0151,69100000.0
2008-06-09 11:11:00,2.0151,2.0151,2.0139,2.0139,163400000.0
2008-06-09 11:12:00,2.0139,2.0143,2.0139,2.0141,131300000.0
2008-06-09 11:13:00,2.0141,2.0147,2.0135,2.0144,188000000.0
2008-06-09 11:14:00,2.0146,2.015,2.0141,2.0146,203400000.0
2008-06-09 11:15:00,2.0146,2.0151,2.0145,2.0146,135200000.0
2008-06-09 11:16:00,2.0146,2.0152,2.0143,2.0145,174100000.0
2008-06-09 11:17:00,2.0143,2.015,2.0143,2.0146,99400000.0
2008-06-09 11:18:00,2.0146,2.0148,2.0142,2.0147,99200000.0
2008-06-09 11:19:00,2.0148,2.0152,2.0145,2.0149,175900000.0
2008-06-09 11:20:00,2.0149,2.0155,2.0145,2.01475,127400000.0
2008-06-09 11:21:00,2.01465,2.0154,2.01465,2.0153,79200000.0
2008-06-09 11:22:00,2.0153,2.0157,2.0145,2.0145,134300000.0
2008-06-09 11:23:00,2.01455,2.0149,2.0144,2.0145,94100000.0
2008-06-09 11:24:00,2.01435,2.0146,2.0139,2.0141,76900000.0
2008-06-09 11:25:00,2.0141,2.0147,2.0141,2.0147,55000000.0
2008-06-09 11:26:00,2.0146,2.0148,2.0138,2.0145,90000000.0
2008-06-09 11:27:00,2.0146,2.0147,2.0139,2.014,97600000.0
2008-06-09 11:28:00,2.014,2.0144,2.01385,2.0144,99100000.0
2008-06-09 11:29:00,2.0144,2.0146,2.01435,2.01445,23400000.0
2008-06-09 11:30:00,2.0146,2.0148,2.0141,2.01445,68700000.0
2008-06-09 11:31:00,2.0144,2.01455,2.0143,2.0145,94000000.0
2008-06-09 11:32:00,2.0145,2.0147,2.0133,2.0139,171800000.0
2008-06-09 11:33:00,2.01395,2.01435,2.0137,2.01435,97500000.0
2008-06-09 11:34:00,2.01445,2.0146,2.0139,2.0139,99900000.0
2008-06-09 11:35:00,2.0139,2.014,2.0136,2.014,156800000.0
2008-06-09 11:36:00,2.014,2.0141,2.014,2.014,20700000.0
2008-06-09 11:37:00,2.01395,2.0147,2.01365,2.0146,82100000.0
2008-06-09 11:38:00,2.0146,2.015,2.0144,2.0144,141600000.0
2008-06-09 11:39:00,2.01425,2.01445,2.0134,2.0141,131800000.0
2008-06-09 11:40:00,2.0143,2.01485,2.01405,2.01485,76000000.0
2008-06-09 11:41:00,2.01485,2.0156,2.01485,2.0156,86000000.0
2008-06-09 11:42:00,2.0156,2.0158,2.01505,2.0151,130200000.0
2008-06-09 11:43:00,2.0151,2.0153,2.015,2.0152,193600000.0
2008-06-09 11:44:00,2.0152,2.0152,2.01485,2.015,43700000.0
2008-06-09 11:45:00,2.015,2.0152,2.0149,2.0149,62500000.0
2008-06-09 11:46:00,2.0149,2.0154,2.0149,2.0152,33100000.0
2008-06-09 11:47:00,2.0152,2.01575,2.015,2.01575,100400000.0
2008-06-09 11:48:00,2.0157,2.0158,2.0155,2.0156,51400000.0
2008-06-09 11:49:00,2.01565,2.0163,2.0156,2.0163,58100000.0
2008-06-09 11:50:00,2.0162,2.0164,2.0157,2.0164,100700000.0
2008-06-09 11:51:00,2.0163,2.0163,2.0157,2.0161,96000000.0
2008-06-09 11:52:00,2.0161,2.0161,2.01535,2.0157,92900000.0
2008-06-09 11:53:00,2.0157,2.0161,2.01555,2.0157,137000000.0
2008-06-09 11:54:00,2.0157,2.0162,2.0156,2.0159,78800000.0
2008-06-09 11:55:00,2.0159,2.0159,2.01525,2.01525,69900000.0
2008-06-09 11:56:00,2.0152,2.0152,2.0146,2.0147,66300000.0
2008-06-09 11:57:00,2.0148,2.0151,2.0147,2.0151,77600000.0
2008-06-09 11:58:00,2.0149,2.0154,2.0148,2.0149,124400000.0
2008-06-09 11:59:00,2.01495,2.015,2.0144,2.0146,98800000.0
2008-06-09 12:00:00,2.0146,2.0148,2.0139,2.01415,149200000.0
2008-06-09 12:01:00,2.0141,2.0142,2.0136,2.0137,77600000.0
2008-06-09 12:02:00,2.0136,2.0144,2.0136,2.0144,74000000.0
2008-06-09 12:03:00,2.0142,2.0146,2.0139,2.014,89000000.0
2008-06-09 12:04:00,2.0141,2.0145,2.014,2.014,95400000.0
2008-06-09 12:05:00,2.014,2.014,2.0134,2.0134,53200000.0
2008-06-09 12:06:00,2.0134,2.0134,2.0126,2.0128,170300000.0
2008-06-09 12:07:00,2.0128,2.0135,2.0127,2.0133,101100000.0
2008-06-09 12:08:00,2.0133,2.0135,2.0126,2.0129,159200000.0
2008-06-09 12:09:00,2.013,2.0133,2.0124,2.01255,174400000.0
2008-06-09 12:10:00,2.01255,2.01265,2.0125,2.0125,80600000.0
2008-06-09 12:11:00,2.0125,2.0128,2.0125,2.0126,126600000.0
2008-06-09 12:12:00,2.0127,2.0127,2.0125,2.0125,133600000.0
2008-06-09 12:13:00,2.0125,2.0126,2.0123,2.0123,98800000.0
2008-06-09 12:14:00,2.0123,2.0123,2.0115,2.0115,67000000.0
2008-06-09 12:15:00,2.0115,2.0119,2.0113,2.0118,47800000.0
2008-06-09 12:16:00,2.0119,2.0119,2.0117,2.0119,100200000.0
2008-06-09 12:17:00,2.0119,2.0121,2.01175,2.012,82000000.0
2008-06-09 12:18:00,2.01195,2.0121,2.0118,2.0118,87900000.0
2008-06-09 12:19:00,2.0118,2.01205,2.0113,2.0116,46500000.0
2008-06-09 12:20:00,2.0116,2.0124,2.0116,2.0119,115900000.0
2008-06-09 12:21:00,2.0118,2.0118,2.0114,2.0114,84000000.0
2008-06-09 12:22:00,2.0114,2.012,2.0114,2.01175,51900000.0
2008-06-09 12:23:00,2.01175,2.0121,2.0117,2.0117,72700000.0
2008-06-09 12:24:00,2.0117,2.0121,2.0117,2.0118,106800000.0
2008-06-09 12:25:00,2.0118,2.0123,2.0117,2.0122,69000000.0
2008-06-09 12:26:00,2.0122,2.0122,2.0117,2.0121,104300000.0
2008-06-09 12:27:00,2.0121,2.0123,2.01175,2.01185,105700000.0
2008-06-09 12:28:00,2.0118,2.01255,2.0118,2.0123,46700000.0
2008-06-09 12:29:00,2.0123,2.0124,2.0118,2.0118,87200000.0
2008-06-09 12:30:00,2.0119,2.013,2.0118,2.0124,151800000.0
2008-06-09 12:31:00,2.0124,2.0125,2.0124,2.0125,78300000.0
2008-06-09 12:32:00,2.0125,2.0134,2.0125,2.0133,67500000.0
2008-06-09 12:33:00,2.0131,2.0135,2.0131,2.0133,68800000.0
2008-06-09 12:34:00,2.0133,2.0137,2.0132,2.0135,44600000.0
2008-06-09 12:35:00,2.01355,2.0147,2.01355,2.0142,127400000.0
2008-06-09 12:36:00,2.0142,2.0143,2.0142,2.0142,86300000.0
2008-06-09 12:37:00,2.0142,2.0142,2.0137,2.0139,60100000.0
2008-06-09 12:38:00,2.0137,2.014,2.0135,2.0135,53600000.0
2008-06-09 12:39:00,2.0135,2.0135,2.0133,2.0133,136500000.0
2008-06-09 12:40:00,2.0133,2.0133,2.0128,2.013,33700000.0
2008-06-09 12:41:00,2.013,2.0138,2.013,2.0138,133300000.0
2008-06-09 12:42:00,2.0138,2.0138,2.01335,2.01375,53800000.0
2008-06-09 12:43:00,2.01375,2.014,2.01355,2.014,54500000.0
2008-06-09 12:44:00,2.014,2.0142,2.0137,2.0137,116900000.0
2008-06-09 12:45:00,2.0137,2.0137,2.0133,2.0137,94800000.0
2008-06-09 12:46:00,2.0137,2.0139,2.0134,2.0137,47100000.0
2008-06-09 12:47:00,2.01375,2.01385,2.0137,2.01375,44400000.0
2008-06-09 12:48:00,2.0137,2.0137,2.01105,2.0111,146900000.0
2008-06-09 12:49:00,2.01115,2.01165,2.01065,2.01165,161500000.0
2008-06-09 12:50:00,2.0117,2.0127,2.0105,2.01095,229700000.0
2008-06-09 12:51:00,2.011,2.01265,2.01095,2.0124,74200000.0
2008-06-09 12:52:00,2.01245,2.0138,2.0124,2.01375,68600000.0
2008-06-09 12:53:00,2.01375,2.0139,2.0135,2.0137,115600000.0
2008-06-09 12:54:00,2.01375,2.0138,2.01345,2.0136,65400000.0
2008-06-09 12:55:00,2.0136,2.0136,2.0132,2.0132,99400000.0
2008-06-09 12:56:00,2.01325,2.01355,2.01315,2.0134,58800000.0
2008-06-09 12:57:00,2.0134,2.0136,2.0132,2.01325,100700000.0
2008-06-09 12:58:00,2.0132,2.0134,2.01275,2.013,67600000.0
2008-06-09 12:59:00,2.01295,2.01325,2.0124,2.0132,91600000.0
2008-06-09 13:00:00,2.01305,2.0133,2.0128,2.01325,84000000.0
2008-06-09 13:01:00,2.0133,2.0136,2.0133,2.0134,64300000.0
2008-06-09 13:02:00,2.0134,2.0143,2.01315,2.0139,137200000.0
2008-06-09 13:03:00,2.014,2.0148,2.014,2.0145,84700000.0
2008-06-09 13:04:00,2.0145,2.0148,2.0144,2.0145,113400000.0
2008-06-09 13:05:00,2.0145,2.0147,2.0142,2.0144,81500000.0
2008-06-09 13:06:00,2.0143,2.0143,2.01325,2.014,120700000.0
2008-06-09 13:07:00,2.0141,2.01435,2.0138,2.01425,81400000.0
2008-06-09 13:08:00,2.0142,2.0144,2.0138,2.0144,96000000.0
2008-06-09 13:09:00,2.0144,2.0145,2.0141,2.0144,67700000.0
2008-06-09 13:10:00,2.0144,2.0149,2.01435,2.0146,63300000.0
2008-06-09 13:11:00,2.0147,2.0147,2.01385,2.0147,95000000.0
2008-06-09 13:12:00,2.0147,2.0149,2.0144,2.01465,93900000.0
2008-06-09 13:13:00,2.01465,2.01475,2.0144,2.0145,66200000.0
2008-06-09 13:14:00,2.0145,2.01505,2.0144,2.01465,51400000.0
2008-06-09 13:15:00,2.0147,2.0147,2.0137,2.01425,119100000.0
2008-06-09 13:16:00,2.01415,2.01475,2.0141,2.01465,91400000.0
2008-06-09 13:17:00,2.01465,2.01475,2.0141,2.0144,77400000.0
2008-06-09 13:18:00,2.01445,2.0145,2.0138,2.0142,116500000.0
2008-06-09 13:19:00,2.0143,2.0143,2.0135,2.0135,117900000.0
2008-06-09 13:20:00,2.0135,2.0136,2.013,2.0131,130300000.0
2008-06-09 13:21:00,2.0131,2.0132,2.0116,2.01185,130100000.0
2008-06-09 13:22:00,2.0118,2.01195,2.0112,2.0113,113700000.0
2008-06-09 13:23:00,2.01145,2.0117,2.01135,2.01165,61300000.0
2008-06-09 13:24:00,2.01175,2.0124,2.01175,2.01235,63600000.0
2008-06-09 13:25:00,2.01245,2.01295,2.0124,2.0127,76800000.0
2008-06-09 13:26:00,2.0125,2.0133,2.0123,2.013,82100000.0
2008-06-09 13:27:00,2.0131,2.01335,2.013,2.013,151800000.0
2008-06-09 13:28:00,2.013,2.0131,2.013,2.013,119000000.0
2008-06-09 13:29:00,2.013,2.013,2.013,2.013,57600000.0
2008-06-09 13:30:00,2.013,2.013,2.0123,2.0123,68000000.0
2008-06-09 13:31:00,2.0123,2.0123,2.0119,2.0121,103200000.0
2008-06-09 13:32:00,2.0121,2.01245,2.01175,2.0124,208800000.0
2008-06-09 13:33:00,2.0124,2.0124,2.012,2.012,79400000.0
2008-06-09 13:34:00,2.012,2.01225,2.012,2.01225,87400000.0
2008-06-09 13:35:00,2.01225,2.0126,2.01215,2.01255,40000000.0
2008-06-09 13:36:00,2.01265,2.0134,2.01255,2.0134,50000000.0
2008-06-09 13:37:00,2.0134,2.01405,2.0134,2.01375,62400000.0
2008-06-09 13:38:00,2.01385,2.01385,2.0135,2.01375,56300000.0
2008-06-09 13:39:00,2.0138,2.01385,2.0136,2.01385,68000000.0
2008-06-09 13:40:00,2.01375,2.01385,2.0135,2.01355,95400000.0
2008-06-09 13:41:00,2.01365,2.01385,2.0135,2.0135,129300000.0
2008-06-09 13:42:00,2.0135,2.0141,2.0135,2.0138,70200000.0
2008-06-09 13:43:00,2.014,2.014,2.0138,2.0138,63500000.0
2008-06-09 13:44:00,2.0138,2.0141,2.0134,2.014,56400000.0
2008-06-09 13:45:00,2.014,2.01425,2.0139,2.0139,78000000.0
2008-06-09 13:46:00,2.014,2.0145,2.014,2.0145,84700000.0
2008-06-09 13:47:00,2.01455,2.015,2.01455,2.0147,74600000.0
2008-06-09 13:48:00,2.0147,2.0154,2.0142,2.0153,52600000.0
2008-06-09 13:49:00,2.0153,2.0155,2.0147,2.0147,114700000.0
2008-06-09 13:50:00,2.01465,2.01565,2.01465,2.01535,99000000.0
2008-06-09 13:51:00,2.01535,2.01705,2.01535,2.0165,137300000.0
2008-06-09 13:52:00,2.0165,2.0166,2.0165,2.0165,117400000.0
2008-06-09 13:53:00,2.01655,2.01665,2.0165,2.0165,95900000.0
2008-06-09 13:54:00,2.0165,2.01775,2.016,2.01745,138700000.0
2008-06-09 13:55:00,2.01765,2.018,2.0175,2.0179,77200000.0
2008-06-09 13:56:00,2.0179,2.0189,2.01765,2.0187,54400000.0
2008-06-09 13:57:00,2.0187,2.0191,2.01835,2.0189,22100000.0
2008-06-09 13:58:00,2.01905,2.01915,2.0188,2.0188,53400000.0
2008-06-09 13:59:00,2.0188,2.01915,2.0179,2.018,105600000.0
2008-06-09 14:00:00,2.01795,2.01815,2.0175,2.01785,43000000.0
2008-06-09 14:01:00,2.0178,2.0183,2.01755,2.0183,40900000.0
2008-06-09 14:02:00,2.01835,2.01905,2.01815,2.0189,14200000.0
2008-06-09 14:03:00,2.01885,2.02045,2.0188,2.0204,34800000.0
2008-06-09 14:04:00,2.02055,2.0216,2.02055,2.0211,91600000.0
2008-06-09 14:05:00,2.021,2.0211,2.02025,2.0204,28400000.0
2008-06-09 14:06:00,2.0203,2.02045,2.02,2.02,153400000.0
2008-06-09 14:07:00,2.02,2.0205,2.0198,2.01985,38300000.0
2008-06-09 14:08:00,2.0199,2.02005,2.01925,2.01935,85700000.0
2008-06-09 14:09:00,2.0194,2.0194,2.0186,2.0186,131200000.0
2008-06-09 14:10:00,2.0186,2.0188,2.0186,2.0186,139000000.0
2008-06-09 14:11:00,2.0186,2.0186,2.0186,2.0186,135800000.0
2008-06-09 14:12:00,2.0186,2.0189,2.0186,2.01885,82300000.0
2008-06-09 14:13:00,2.01875,2.0196,2.01875,2.0193,62000000.0
2008-06-09 14:14:00,2.0194,2.01955,2.019,2.01915,88100000.0
2008-06-09 14:15:00,2.01915,2.0198,2.0191,2.0195,109900000.0
2008-06-09 14:16:00,2.0195,2.0198,2.0194,2.01945,81700000.0
2008-06-09 14:17:00,2.0194,2.0194,2.0188,2.0193,72000000.0
2008-06-09 14:18:00,2.0193,2.0202,2.0192,2.0202,59100000.0
2008-06-09 14:19:00,2.02015,2.02025,2.01985,2.01995,43100000.0
2008-06-09 14:20:00,2.01995,2.01995,2.01925,2.0193,88500000.0
2008-06-09 14:21:00,2.01935,2.0198,2.01925,2.0196,28800000.0
2008-06-09 14:22:00,2.0196,2.02075,2.01945,2.0204,70300000.0
2008-06-09 14:23:00,2.0204,2.0205,2.0202,2.0204,129100000.0
2008-06-09 14:24:00,2.0204,2.02085,2.0204,2.02075,105400000.0
2008-06-09 14:25:00,2.0208,2.0214,2.02075,2.02075,60200000.0
2008-06-09 14:26:00,2.02085,2.02085,2.02005,2.0203,76600000.0
2008-06-09 14:27:00,2.0204,2.0208,2.02015,2.02065,31400000.0
2008-06-09 14:28:00,2.02065,2.02085,2.0198,2.02005,43100000.0
2008-06-09 14:29:00,2.0202,2.0206,2.0198,2.0206,65500000.0
2008-06-09 14:30:00,2.0206,2.0208,2.0204,2.0205,78000000.0
2008-06-09 14:31:00,2.02055,2.0223,2.0204,2.0223,50152000.0
2008-06-09 14:32:00,2.02235,2.0225,2.02135,2.0223,59020000.0
2008-06-09 14:33:00,2.02225,2.02235,2.02155,2.0217,54220000.0
2008-06-09 14:34:00,2.0217,2.02175,2.0208,2.0211,69412000.0
2008-06-09 14:35:00,2.0211,2.02205,2.021,2.0219,63040000.0
2008-06-09 14:36:00,2.0219,2.02245,2.02175,2.0221,229184000.0
2008-06-09 14:37:00,2.0223,2.0225,2.022,2.0222,71400000.0
2008-06-09 14:38:00,2.0222,2.0223,2.0222,2.0222,11800000.0
2008-06-09 14:39:00,2.0222,2.0223,2.0217,2.0217,59700000.0
2008-06-09 14:40:00,2.0217,2.0219,2.0213,2.0218,244600000.0
2008-06-09 14:41:00,2.0218,2.0221,2.0218,2.0219,143800000.0
2008-06-09 14:42:00,2.0219,2.0219,2.0219,2.0219,117200000.0
2008-06-09 14:43:00,2.0219,2.0223,2.0218,2.0223,124200000.0
2008-06-09 14:44:00,2.0221,2.0231,2.0221,2.0229,159800000.0
2008-06-09 14:45:00,2.0228,2.0236,2.0226,2.0233,426500000.0
2008-06-09 14:46:00,2.0233,2.0235,2.0233,2.0233,185000000.0
2008-06-09 14:47:00,2.0233,2.0245,2.0233,2.0244,219800000.0
2008-06-09 14:48:00,2.0244,2.0251,2.0242,2.0251,196700000.0
2008-06-09 14:49:00,2.0251,2.0251,2.0245,2.025,233400000.0
2008-06-09 14:50:00,2.025,2.0256,2.0248,2.0256,262000000.0
2008-06-09 14:51:00,2.0256,2.0261,2.0251,2.0259,250900000.0
2008-06-09 14:52:00,2.0259,2.0261,2.0252,2.0254,305900000.0
2008-06-09 14:53:00,2.0254,2.0255,2.0241,2.0243,549100000.0
2008-06-09 14:54:00,2.0243,2.0243,2.024,2.024,225700000.0
2008-06-09 14:55:00,2.024,2.024,2.024,2.024,81500000.0
2008-06-09 14:56:00,2.024,2.024,2.024,2.024,78000000.0
2008-06-09 14:57:00,2.024,2.024,2.023,2.023,320000000.0
2008-06-09 14:58:00,2.023,2.0232,2.0219,2.0221,525800000.0
2008-06-09 14:59:00,2.0221,2.0223,2.0218,2.0222,323400000.0
2008-06-09 15:00:00,2.0222,2.0234,2.0222,2.0231,374000000.0
2008-06-09 15:01:00,2.0231,2.0236,2.0229,2.0229,316100000.0
2008-06-09 15:02:00,2.0229,2.0233,2.0229,2.0229,198600000.0
2008-06-09 15:03:00,2.0229,2.0233,2.0227,2.0227,266700000.0
2008-06-09 15:04:00,2.0227,2.0232,2.0226,2.0231,395000000.0
2008-06-09 15:05:00,2.0231,2.0239,2.023,2.0236,237100000.0
2008-06-09 15:06:00,2.0236,2.0242,2.0234,2.0239,370300000.0
2008-06-09 15:07:00,2.0238,2.0242,2.0237,2.0241,145200000.0
2008-06-09 15:08:00,2.0239,2.0245,2.0239,2.0242,272000000.0
2008-06-09 15:09:00,2.0243,2.0243,2.0239,2.024,98000000.0
2008-06-09 15:10:00,2.024,2.024,2.0235,2.0236,86300000.0
2008-06-09 15:11:00,2.0236,2.0237,2.023,2.0232,261800000.0
2008-06-09 15:12:00,2.0232,2.0233,2.023,2.0232,202100000.0
2008-06-09 15:13:00,2.0232,2.0232,2.0232,2.0232,64400000.0
2008-06-09 15:14:00,2.0233,2.0234,2.0232,2.0232,123900000.0
2008-06-09 15:15:00,2.0232,2.0232,2.0222,2.0222,100600000.0
2008-06-09 15:16:00,2.0222,2.0225,2.0213,2.0214,186800000.0
2008-06-09 15:17:00,2.0216,2.0222,2.0212,2.0218,163700000.0
2008-06-09 15:18:00,2.0218,2.0225,2.0217,2.0225,267700000.0
2008-06-09 15:19:00,2.0225,2.023,2.0224,2.0227,247900000.0
2008-06-09 15:20:00,2.0227,2.024,2.0225,2.0239,332800000.0
2008-06-09 15:21:00,2.0239,2.0246,2.0238,2.0243,227000000.0
2008-06-09 15:22:00,2.0243,2.0256,2.0243,2.0249,379600000.0
2008-06-09 15:23:00,2.0249,2.0265,2.0248,2.0263,385500000.0
2008-06-09 15:24:00,2.0263,2.0264,2.0249,2.0249,297500000.0
2008-06-09 15:25:00,2.0249,2.025,2.0241,2.0243,231200000.0
2008-06-09 15:26:00,2.0243,2.0243,2.0236,2.0238,110600000.0
2008-06-09 15:27:00,2.024,2.024,2.0235,2.024,307500000.0
2008-06-09 15:28:00,2.024,2.0242,2.023,2.0233,243100000.0
2008-06-09 15:29:00,2.0233,2.0233,2.0226,2.0228,164900000.0
2008-06-09 15:30:00,2.0228,2.024,2.0228,2.0239,303900000.0
2008-06-09 15:31:00,2.024,2.0243,2.0237,2.024,446700000.0
2008-06-09 15:32:00,2.0239,2.0244,2.0236,2.0244,277800000.0
2008-06-09 15:33:00,2.0238,2.0245,2.0235,2.0242,435700000.0
2008-06-09 15:34:00,2.0242,2.0243,2.0237,2.0237,168400000.0
2008-06-09 15:35:00,2.0237,2.0244,2.0234,2.024,342500000.0
2008-06-09 15:36:00,2.024,2.0245,2.0234,2.0245,338600000.0
2008-06-09 15:37:00,2.0245,2.0247,2.0229,2.023,378600000.0
2008-06-09 15:38:00,2.023,2.0236,2.0226,2.0226,309400000.0
2008-06-09 15:39:00,2.0226,2.0235,2.0225,2.0232,451200000.0
2008-06-09 15:40:00,2.0232,2.0238,2.0228,2.0233,227100000.0
2008-06-09 15:41:00,2.0233,2.0239,2.0233,2.0238,373200000.0
2008-06-09 15:42:00,2.0238,2.0246,2.0236,2.0239,296600000.0
2008-06-09 15:43:00,2.0239,2.0248,2.0239,2.0243,318800000.0
2008-06-09 15:44:00,2.0245,2.0268,2.0243,2.0266,353200000.0
2008-06-09 15:45:00,2.0265,2.0267,2.0256,2.0256,159300000.0
2008-06-09 15:46:00,2.0256,2.026,2.0251,2.0256,564600000.0
2008-06-09 15:47:00,2.0256,2.0258,2.0248,2.0249,274700000.0
2008-06-09 15:48:00,2.0249,2.0253,2.0243,2.0246,388900000.0
2008-06-09 15:49:00,2.0246,2.0252,2.0242,2.0242,325400000.0
2008-06-09 15:50:00,2.0242,2.0247,2.0238,2.0247,282900000.0
2008-06-09 15:51:00,2.0247,2.0252,2.0244,2.0247,297500000.0
2008-06-09 15:52:00,2.0247,2.0261,2.0247,2.0261,286900000.0
2008-06-09 15:53:00,2.0261,2.0271,2.0261,2.0267,246100000.0
2008-06-09 15:54:00,2.0266,2.0271,2.0263,2.027,338900000.0
2008-06-09 15:55:00,2.027,2.0273,2.0268,2.027,333400000.0
2008-06-09 15:56:00,2.027,2.0272,2.0265,2.0266,266900000.0
2008-06-09 15:57:00,2.0266,2.0267,2.0259,2.0259,132400000.0
2008-06-09 15:58:00,2.0259,2.0264,2.0251,2.0252,500200000.0
2008-06-09 15:59:00,2.0252,2.0253,2.0243,2.0251,193900000.0
2008-06-09 16:00:00,2.0251,2.0293,2.0251,2.0289,413000000.0
2008-06-09 16:01:00,2.0289,2.0292,2.0276,2.0291,402000000.0
2008-06-09 16:02:00,2.0293,2.0293,2.0285,2.0292,336200000.0
2008-06-09 16:03:00,2.0292,2.0294,2.0286,2.0287,294400000.0
2008-06-09 16:04:00,2.0288,2.0289,2.0272,2.0277,244800000.0
2008-06-09 16:05:00,2.0277,2.029,2.0277,2.0286,172700000.0
2008-06-09 16:06:00,2.0286,2.029,2.0276,2.0278,205100000.0
2008-06-09 16:07:00,2.0279,2.0288,2.0278,2.028,604100000.0
2008-06-09 16:08:00,2.028,2.0288,2.0277,2.0277,525400000.0
2008-06-09 16:09:00,2.0277,2.0284,2.0272,2.0275,516900000.0
2008-06-09 16:10:00,2.0275,2.0275,2.0264,2.0269,389000000.0
2008-06-09 16:11:00,2.027,2.0277,2.0268,2.0272,469900000.0
2008-06-09 16:12:00,2.0271,2.028,2.027,2.0274,237100000.0
2008-06-09 16:13:00,2.0274,2.0276,2.0263,2.0269,148800000.0
2008-06-09 16:14:00,2.0269,2.0276,2.0266,2.0267,273900000.0
2008-06-09 16:15:00,2.0267,2.0287,2.0266,2.0287,398700000.0
2008-06-09 16:16:00,2.0287,2.02965,2.0285,2.0294,347600000.0
2008-06-09 16:17:00,2.0294,2.0295,2.0287,2.0294,300300000.0
2008-06-09 16:18:00,2.0294,2.0297,2.0289,2.0291,363900000.0
2008-06-09 16:19:00,2.0291,2.0291,2.0283,2.029,209800000.0
2008-06-09 16:20:00,2.0288,2.0291,2.0287,2.0291,312800000.0
2008-06-09 16:21:00,2.0292,2.0292,2.0286,2.0287,396700000.0
2008-06-09 16:22:00,2.0287,2.0295,2.0287,2.0293,295600000.0
2008-06-09 16:23:00,2.0295,2.0297,2.0276,2.0278,499500001.0
2008-06-09 16:24:00,2.0278,2.0279,2.0269,2.0276,599900000.0
2008-06-09 16:25:00,2.0277,2.0283,2.0269,2.0269,313900000.0
2008-06-09 16:26:00,2.0269,2.0282,2.0269,2.028,365500000.0
2008-06-09 16:27:00,2.028,2.0282,2.0276,2.0279,267000000.0
2008-06-09 16:28:00,2.0279,2.028,2.0272,2.0272,349600000.0
2008-06-09 16:29:00,2.0277,2.0277,2.0257,2.0257,349200000.0
2008-06-09 16:30:00,2.0257,2.0259,2.0248,2.0249,443500000.0
2008-06-09 16:31:00,2.0248,2.025,2.024,2.0244,509400000.0
2008-06-09 16:32:00,2.0244,2.0247,2.02295,2.0231,355284000.0
2008-06-09 16:33:00,2.0231,2.0236,2.0222,2.02235,187644000.0
2008-06-09 16:34:00,2.02235,2.02295,2.02225,2.02295,64740000.0
2008-06-09 16:35:00,2.02295,2.0233,2.0228,2.023,206248000.0
2008-06-09 16:36:00,2.02305,2.02355,2.0226,2.0228,89012000.0
2008-06-09 16:37:00,2.0228,2.0228,2.0217,2.02225,176748000.0
2008-06-09 16:38:00,2.0222,2.023,2.022,2.0229,101116000.0
2008-06-09 16:39:00,2.02285,2.02375,2.0227,2.02325,58760000.0
2008-06-09 16:40:00,2.02325,2.02325,2.0218,2.0219,117252000.0
2008-06-09 16:41:00,2.0219,2.0222,2.0214,2.0216,156488000.0
2008-06-09 16:42:00,2.0217,2.0225,2.0217,2.0225,111564000.0
2008-06-09 16:43:00,2.02255,2.0228,2.0218,2.0222,56536000.0
2008-06-09 16:44:00,2.02215,2.0223,2.0219,2.0221,64720000.0
2008-06-09 16:45:00,2.022,2.0222,2.0211,2.02135,129096000.0
2008-06-09 16:46:00,2.02135,2.0215,2.0209,2.0212,88984000.0
2008-06-09 16:47:00,2.0211,2.0212,2.0203,2.0203,82036000.0
2008-06-09 16:48:00,2.0204,2.02085,2.0203,2.02045,67012000.0
2008-06-09 16:49:00,2.02045,2.02095,2.02,2.02065,91496000.0
2008-06-09 16:50:00,2.02065,2.02155,2.02045,2.02145,38900000.0
2008-06-09 16:51:00,2.0214,2.02175,2.0211,2.02125,75332000.0
2008-06-09 16:52:00,2.0212,2.0218,2.0209,2.021,127516000.0
2008-06-09 16:53:00,2.021,2.02165,2.0206,2.0211,124920000.0
2008-06-09 16:54:00,2.0211,2.0225,2.0211,2.02225,67648000.0
2008-06-09 16:55:00,2.02225,2.023,2.0222,2.023,40376000.0
2008-06-09 16:56:00,2.023,2.023,2.0226,2.02285,31332000.0
2008-06-09 16:57:00,2.0228,2.023,2.02225,2.02225,19640000.0
2008-06-09 16:58:00,2.02225,2.023,2.02225,2.0229,24104000.0
2008-06-09 16:59:00,2.0229,2.02305,2.02265,2.02305,20704000.0
2008-06-09 17:00:00,2.0231,2.0232,2.02255,2.0227,54812000.0
2008-06-09 17:01:00,2.0227,2.0229,2.0226,2.0228,107252000.0
2008-06-09 17:02:00,2.0228,2.023,2.0222,2.0224,178888000.0
2008-06-09 17:03:00,2.0224,2.0227,2.0224,2.0227,161288000.0
2008-06-09 17:04:00,2.0228,2.0229,2.0224,2.02245,123380000.0
2008-06-09 17:05:00,2.02245,2.0229,2.0223,2.02265,112076000.0
2008-06-09 17:06:00,2.0227,2.023,2.0223,2.0229,151564000.0
2008-06-09 17:07:00,2.02285,2.0233,2.0228,2.0231,122116000.0
2008-06-09 17:08:00,2.0231,2.0231,2.02245,2.02255,196020000.0
2008-06-09 17:09:00,2.0225,2.023,2.02245,2.0229,104948000.0
2008-06-09 17:10:00,2.0227,2.02325,2.0227,2.0231,152260000.0
2008-06-09 17:11:00,2.0231,2.0235,2.023,2.0234,177432000.0
2008-06-09 17:12:00,2.0234,2.024,2.0234,2.0239,91176000.0
2008-06-09 17:13:00,2.0238,2.02405,2.0237,2.024,113736000.0
2008-06-09 17:14:00,2.024,2.02415,2.024,2.024,54064000.0
2008-06-09 17:15:00,2.024,2.0244,2.024,2.0243,101044000.0
2008-06-09 17:16:00,2.0243,2.0243,2.0232,2.0232,163688000.0
2008-06-09 17:17:00,2.023,2.024,2.023,2.024,403480000.0
2008-06-09 17:18:00,2.0241,2.0242,2.0239,2.024,273780000.0
2008-06-09 17:19:00,2.024,2.0241,2.0238,2.02395,180480000.0
2008-06-09 17:20:00,2.0238,2.0243,2.0238,2.0243,163712000.0
2008-06-09 17:21:00,2.0244,2.0244,2.024,2.0242,121856000.0
2008-06-09 17:22:00,2.0242,2.02445,2.0242,2.02435,97472000.0
2008-06-09 17:23:00,2.0244,2.025,2.0242,2.02495,164304000.0
2008-06-09 17:24:00,2.0251,2.0256,2.0249,2.0253,281780000.0
2008-06-09 17:25:00,2.02525,2.0257,2.02515,2.0254,176292000.0
2008-06-09 17:26:00,2.0256,2.0257,2.0254,2.0255,140784000.0
2008-06-09 17:27:00,2.0255,2.0257,2.0247,2.0257,158712000.0
2008-06-09 17:28:00,2.0257,2.0257,2.02475,2.025,167464000.0
2008-06-09 17:29:00,2.025,2.025,2.02425,2.0244,178444000.0
2008-06-09 17:30:00,2.02445,2.02475,2.0242,2.02445,126456000.0
2008-06-09 17:31:00,2.02445,2.0248,2.02445,2.0247,149836000.0
2008-06-09 17:32:00,2.0247,2.0253,2.0245,2.0247,126432000.0
2008-06-09 17:33:00,2.0247,2.0247,2.024,2.02435,270284000.0
2008-06-09 17:34:00,2.0244,2.02545,2.0244,2.0246,266620001.0
2008-06-09 17:35:00,2.0245,2.0253,2.02445,2.0245,208372000.0
2008-06-09 17:36:00,2.0244,2.0246,2.0244,2.02445,103288000.0
2008-06-09 17:37:00,2.0245,2.025,2.0245,2.0248,60036000.0
2008-06-09 17:38:00,2.0248,2.0251,2.0238,2.0246,189248000.0
2008-06-09 17:39:00,2.02375,2.02445,2.0234,2.0236,95644000.0
2008-06-09 17:40:00,2.0236,2.0241,2.0236,2.024,78880000.0
2008-06-09 17:41:00,2.024,2.0241,2.02235,2.0225,165944000.0
2008-06-09 17:42:00,2.0225,2.0231,2.0225,2.023,102712000.0
2008-06-09 17:43:00,2.02315,2.02385,2.0229,2.023,78512000.0
2008-06-09 17:44:00,2.023,2.0237,2.0225,2.02315,53528000.0
2008-06-09 17:45:00,2.0232,2.02375,2.0228,2.0228,28192000.0
2008-06-09 17:46:00,2.0228,2.02295,2.02235,2.0228,37604000.0
2008-06-09 17:47:00,2.0229,2.0234,2.02285,2.02305,37720000.0
2008-06-09 17:48:00,2.02305,2.0232,2.0223,2.02275,28116000.0
2008-06-09 17:49:00,2.02265,2.0235,2.02255,2.0234,37912000.0
2008-06-09 17:50:00,2.0234,2.02365,2.023,2.0234,80748000.0
2008-06-09 17:51:00,2.0234,2.0234,2.02275,2.0234,66736000.0
2008-06-09 17:52:00,2.02345,2.02355,2.0228,2.023,66660000.0
2008-06-09 17:53:00,2.023,2.023,2.0226,2.0226,23488000.0
2008-06-09 17:54:00,2.0226,2.0226,2.02175,2.0219,73536000.0
2008-06-09 17:55:00,2.0219,2.0219,2.0217,2.0217,44708000.0
2008-06-09 17:56:00,2.0217,2.0224,2.0217,2.0224,29876000.0
2008-06-09 17:57:00,2.0224,2.02255,2.0221,2.0223,81972000.0
2008-06-09 17:58:00,2.0223,2.0225,2.02175,2.02185,47052000.0
2008-06-09 17:59:00,2.02195,2.02275,2.0219,2.0224,37436000.0
2008-06-09 18:00:00,2.0224,2.0224,2.02155,2.0217,109112000.0
2008-06-09 18:01:00,2.0217,2.0221,2.0217,2.0217,62556000.0
2008-06-09 18:02:00,2.0217,2.0217,2.02055,2.02065,30360000.0
2008-06-09 18:03:00,2.02065,2.0214,2.02055,2.0213,17552000.0
2008-06-09 18:04:00,2.0214,2.02145,2.02125,2.02145,2784000.0
2008-06-09 18:05:00,2.0214,2.02145,2.0211,2.02125,46372000.0
2008-06-09 18:06:00,2.0212,2.0221,2.0212,2.0218,5908000.0
2008-06-09 18:07:00,2.0218,2.02225,2.0218,2.02215,81400000.0
2008-06-09 18:08:00,2.02205,2.0223,2.022,2.0222,133600000.0
2008-06-09 18:09:00,2.022,2.0221,2.0217,2.0217,155700000.0
2008-06-09 18:10:00,2.0216,2.022,2.02155,2.0216,188800000.0
2008-06-09 18:11:00,2.0216,2.0216,2.02125,2.0215,106900000.0
2008-06-09 18:12:00,2.0214,2.0217,2.0213,2.0214,198200000.0
2008-06-09 18:13:00,2.02081,2.02127,2.02059,2.02083,59800000.0
2008-06-09 18:14:00,2.02068,2.0209,2.02028,2.02046,88200000.0
2008-06-09 18:15:00,2.02033,2.02061,2.01986,2.02029,116800000.0
2008-06-09 18:16:00,2.02036,2.021,2.02014,2.02051,30500000.0
2008-06-09 18:17:00,2.02071,2.02074,2.01971,2.02006,29300000.0
2008-06-09 18:18:00,2.01989,2.02001,2.01944,2.01952,32300000.0
2008-06-09 18:19:00,2.01932,2.01993,2.01921,2.01955,58100000.0
2008-06-09 18:20:00,2.01959,2.02027,2.01959,2.02007,49700000.0
2008-06-09 18:21:00,2.01988,2.02029,2.01943,2.02019,64000000.0
2008-06-09 18:22:00,2.02038,2.02079,2.02021,2.02072,61500000.0
2008-06-09 18:23:00,2.0206,2.02132,2.02037,2.02125,50900000.0
2008-06-09 18:24:00,2.02138,2.02151,2.02051,2.02095,51400000.0
2008-06-09 18:25:00,2.02053,2.02072,2.01926,2.01941,62200000.0
2008-06-09 18:26:00,2.01944,2.01992,2.01867,2.01992,75900000.0
2008-06-09 18:27:00,2.01991,2.02019,2.01939,2.01961,95100000.0
2008-06-09 18:28:00,2.01968,2.01981,2.01887,2.01967,115400000.0
2008-06-09 18:29:00,2.0202,2.0202,2.0202,2.0202,1300000.0
2008-06-09 18:30:00,2.0202,2.02035,2.02,2.0201,55800000.0
2008-06-09 18:31:00,2.02015,2.0204,2.02,2.0203,58900000.0
2008-06-09 18:32:00,2.02035,2.0206,2.02025,2.02025,5100000.0
2008-06-09 18:33:00,2.02025,2.02035,2.02,2.02015,3900000.0
2008-06-09 18:34:00,2.02015,2.0204,2.0201,2.0204,11300000.0
2008-06-09 18:35:00,2.0203,2.0206,2.0202,2.0206,31200000.0
2008-06-09 18:36:00,2.0206,2.0215,2.02055,2.02125,39400000.0
2008-06-09 18:37:00,2.02125,2.0216,2.0205,2.0216,88400000.0
2008-06-09 18:38:00,2.02165,2.0231,2.0212,2.02285,90200000.0
2008-06-09 18:39:00,2.02285,2.02365,2.02265,2.0235,40800000.0
2008-06-09 18:40:00,2.0235,2.02355,2.023,2.023,60300000.0
2008-06-09 18:41:00,2.023,2.0232,2.02285,2.0229,118400000.0
2008-06-09 18:42:00,2.0229,2.0235,2.0229,2.0235,23600000.0
2008-06-09 18:43:00,2.0234,2.024,2.0234,2.0236,68800000.0
2008-06-09 18:44:00,2.0236,2.0236,2.0231,2.0233,48200000.0
2008-06-09 18:45:00,2.0233,2.02375,2.0232,2.02335,84600000.0
2008-06-09 18:46:00,2.0233,2.0233,2.0224,2.0227,72100000.0
2008-06-09 18:47:00,2.0227,2.02285,2.0219,2.022,70200000.0
2008-06-09 18:48:00,2.022,2.0222,2.0218,2.0221,69100000.0
2008-06-09 18:49:00,2.0221,2.02235,2.0216,2.0221,69400000.0
2008-06-09 18:50:00,2.0221,2.0221,2.0221,2.0221,79600000.0
2008-06-09 18:51:00,2.0221,2.0227,2.0221,2.0227,69300000.0
2008-06-09 18:52:00,2.0227,2.02395,2.02255,2.0232,61200000.0
2008-06-09 18:53:00,2.02315,2.024,2.02305,2.0236,66300000.0
2008-06-09 18:54:00,2.0234,2.0246,2.0234,2.0238,159400000.0
2008-06-09 18:55:00,2.02385,2.02455,2.0235,2.02435,96600000.0
2008-06-09 18:56:00,2.0244,2.025,2.0243,2.02455,111100000.0
2008-06-09 18:57:00,2.02455,2.02495,2.0241,2.0244,166100000.0
2008-06-09 18:58:00,2.0244,2.02455,2.0237,2.0237,161600000.0
2008-06-09 18:59:00,2.0237,2.0239,2.0232,2.0233,187200000.0
2008-06-09 19:00:00,2.02315,2.0234,2.0231,2.0231,127800000.0
2008-06-09 19:01:00,2.02315,2.0261,2.023,2.02515,93800000.0
2008-06-09 19:02:00,2.0251,2.02635,2.0247,2.02625,49900000.0
2008-06-09 19:03:00,2.02625,2.02675,2.0259,2.02635,75500000.0
2008-06-09 19:04:00,2.0264,2.0264,2.0257,2.02615,136200000.0
2008-06-09 19:05:00,2.0261,2.0262,2.0257,2.026,122300000.0
2008-06-09 19:06:00,2.026,2.0264,2.0258,2.0259,55900000.0
2008-06-09 19:07:00,2.0259,2.0259,2.0256,2.0256,16800000.0
2008-06-09 19:08:00,2.0256,2.0261,2.0256,2.0258,50600000.0
2008-06-09 19:09:00,2.0258,2.02585,2.0251,2.0251,105300000.0
2008-06-09 19:10:00,2.0251,2.0251,2.0244,2.0248,76100000.0
2008-06-09 19:11:00,2.02485,2.02525,2.0245,2.0248,105100000.0
2008-06-09 19:12:00,2.0248,2.0268,2.0248,2.02645,71000000.0
2008-06-09 19:13:00,2.02655,2.0293,2.0264,2.02895,61000000.0
2008-06-09 19:14:00,2.029,2.0295,2.0285,2.0285,36100000.0
2008-06-09 19:15:00,2.0286,2.02885,2.0283,2.0285,66900000.0
2008-06-09 19:16:00,2.0285,2.0289,2.02815,2.02875,33700000.0
2008-06-09 19:17:00,2.02865,2.02875,2.0273,2.0279,117500000.0
2008-06-09 19:18:00,2.0279,2.0279,2.02655,2.02675,96800000.0
2008-06-09 19:19:00,2.0267,2.0268,2.0262,2.02675,107100000.0
2008-06-09 19:20:00,2.0268,2.0277,2.0267,2.0277,81400000.0
2008-06-09 19:21:00,2.0277,2.028,2.0274,2.02745,27300000.0
2008-06-09 19:22:00,2.02745,2.0277,2.0263,2.0263,72700000.0
2008-06-09 19:23:00,2.02635,2.0264,2.02565,2.026,40900000.0
2008-06-09 19:24:00,2.026,2.0262,2.0257,2.0261,72100000.0
2008-06-09 19:25:00,2.0262,2.02685,2.026,2.0268,42100000.0
2008-06-09 19:26:00,2.02695,2.02715,2.0262,2.02675,81200000.0
2008-06-09 19:27:00,2.02675,2.0269,2.0264,2.02645,89000000.0
2008-06-09 19:28:00,2.02645,2.0268,2.0264,2.0266,78600000.0
2008-06-09 19:29:00,2.0264,2.0269,2.0256,2.0269,83300000.0
2008-06-09 19:30:00,2.0269,2.027,2.0264,2.0265,93300000.0
2008-06-09 19:31:00,2.0265,2.0268,2.0265,2.0266,24600000.0
2008-06-09 19:32:00,2.0266,2.0269,2.0264,2.02675,52200000.0
2008-06-09 19:33:00,2.02675,2.0272,2.0262,2.0262,78100000.0
2008-06-09 19:34:00,2.02625,2.0267,2.0262,2.0264,58600000.0
2008-06-09 19:35:00,2.0264,2.02695,2.0261,2.0261,64400000.0
2008-06-09 19:36:00,2.0263,2.0272,2.02575,2.0272,59300000.0
2008-06-09 19:37:00,2.027,2.0271,2.026,2.02615,85300000.0
2008-06-09 19:38:00,2.02615,2.02665,2.0255,2.0265,52200000.0
2008-06-09 19:39:00,2.0263,2.027,2.0259,2.0266,126200000.0
2008-06-09 19:40:00,2.0266,2.0266,2.0258,2.02605,117700000.0
2008-06-09 19:41:00,2.02605,2.0264,2.0244,2.0246,92100000.0
2008-06-09 19:42:00,2.0245,2.0255,2.0245,2.0252,77800000.0
2008-06-09 19:43:00,2.0252,2.0261,2.0252,2.0256,71700000.0
2008-06-09 19:44:00,2.0256,2.02615,2.02525,2.02525,64396000.0
2008-06-09 19:45:00,2.0251,2.02565,2.02475,2.0251,36584000.0
2008-06-09 19:46:00,2.0251,2.0262,2.0246,2.0261,43108000.0
2008-06-09 19:47:00,2.02605,2.0263,2.0254,2.0254,50856000.0
2008-06-09 19:48:00,2.0254,2.0257,2.02495,2.02495,43908000.0
2008-06-09 19:49:00,2.02485,2.0257,2.0248,2.0248,107680000.0
2008-06-09 19:50:00,2.02485,2.025,2.02445,2.02465,40116000.0
2008-06-09 19:51:00,2.0246,2.02465,2.024,2.024,82080000.0
2008-06-09 19:52:00,2.024,2.02445,2.024,2.0243,32680000.0
2008-06-09 19:53:00,2.02435,2.0245,2.024,2.0243,46812000.0
2008-06-09 19:54:00,2.0243,2.0252,2.0242,2.02515,26680000.0
2008-06-09 19:55:00,2.02515,2.0255,2.025,2.02515,32304000.0
2008-06-09 19:56:00,2.0252,2.02585,2.025,2.0256,10364000.0
2008-06-09 19:57:00,2.02555,2.0262,2.0249,2.02595,53988000.0
2008-06-09 19:58:00,2.026,2.0261,2.0254,2.0257,36760000.0
2008-06-09 19:59:00,2.02575,2.02615,2.02565,2.02575,9764000.0
2008-06-09 20:00:00,2.02575,2.0258,2.02465,2.0248,52252000.0
2008-06-09 20:01:00,2.0249,2.02575,2.02465,2.02565,49816000.0
2008-06-09 20:02:00,2.02575,2.02585,2.0241,2.0251,43040000.0
2008-06-09 20:03:00,2.0251,2.0252,2.0247,2.0247,109572000.0
2008-06-09 20:04:00,2.0247,2.02485,2.0242,2.0247,68552000.0
2008-06-09 20:05:00,2.0247,2.0252,2.0241,2.0241,77868000.0
2008-06-09 20:06:00,2.0241,2.02415,2.02345,2.0238,137980000.0
2008-06-09 20:07:00,2.0238,2.0242,2.023,2.023,55940000.0
2008-06-09 20:08:00,2.023,2.0244,2.02255,2.0237,72436000.0
2008-06-09 20:09:00,2.0237,2.024,2.0231,2.0231,16800000.0
2008-06-09 20:10:00,2.02315,2.0233,2.02245,2.02265,13700000.0
2008-06-09 20:11:00,2.0226,2.02365,2.0226,2.02355,55900000.0
2008-06-09 20:12:00,2.02365,2.0242,2.0232,2.0242,34600000.0
2008-06-09 20:13:00,2.0242,2.0245,2.02395,2.02425,13608000.0
2008-06-09 20:14:00,2.02425,2.02475,2.0242,2.0247,21048000.0
2008-06-09 20:15:00,2.0247,2.025,2.02445,2.025,28360000.0
2008-06-09 20:16:00,2.02505,2.02525,2.0249,2.0249,18660000.0
2008-06-09 20:17:00,2.0249,2.0255,2.0248,2.025,34540000.0
2008-06-09 20:18:00,2.02505,2.0251,2.0245,2.0245,38592000.0
2008-06-09 20:19:00,2.0245,2.0258,2.0238,2.0256,85560000.0
2008-06-09 20:20:00,2.0256,2.0257,2.02455,2.0251,84388000.0
2008-06-09 20:21:00,2.0251,2.0259,2.0251,2.0254,64892000.0
2008-06-09 20:22:00,2.0254,2.0262,2.0254,2.02585,135840000.0
2008-06-09 20:23:00,2.02595,2.0263,2.0246,2.0252,111112000.0
2008-06-09 20:24:00,2.0252,2.0262,2.0252,2.0258,57332000.0
2008-06-09 20:25:00,2.0258,2.0268,2.0256,2.0268,49896000.0
2008-06-09 20:26:00,2.0268,2.0272,2.0266,2.0271,103596000.0
2008-06-09 20:27:00,2.0272,2.0275,2.0269,2.0275,42300000.0
2008-06-09 20:28:00,2.0276,2.0276,2.0271,2.0274,39796000.0
2008-06-09 20:29:00,2.0274,2.0275,2.0268,2.0268,48072000.0
2008-06-09 20:30:00,2.0268,2.0268,2.0258,2.0263,104892000.0
2008-06-09 20:31:00,2.0263,2.0264,2.0262,2.0263,24200000.0
2008-06-09 20:32:00,2.0263,2.0272,2.0263,2.0269,28196000.0
2008-06-09 20:33:00,2.0269,2.0275,2.0264,2.0264,73388000.0
2008-06-09 20:34:00,2.0264,2.0265,2.026,2.0265,83492000.0
2008-06-09 20:35:00,2.0263,2.0264,2.0255,2.0258,135692000.0
2008-06-09 20:36:00,2.0258,2.0269,2.0258,2.0265,86292000.0
2008-06-09 20:37:00,2.0265,2.0276,2.0265,2.0276,43292000.0
2008-06-09 20:38:00,2.02765,2.0282,2.0272,2.0272,45984000.0
2008-06-09 20:39:00,2.0271,2.0274,2.0267,2.0274,43676000.0
2008-06-09 20:40:00,2.0275,2.02765,2.0274,2.0274,45092000.0
2008-06-09 20:41:00,2.0274,2.0287,2.0274,2.0283,68468000.0
2008-06-09 20:42:00,2.0283,2.0284,2.027,2.02705,87792000.0
2008-06-09 20:43:00,2.02715,2.0274,2.02695,2.0272,32896000.0
2008-06-09 20:44:00,2.0272,2.0272,2.0264,2.0264,122292000.0
2008-06-09 20:45:00,2.0266,2.0273,2.0266,2.0267,56696000.0
2008-06-09 20:46:00,2.0267,2.0278,2.0266,2.0276,71284000.0
2008-06-09 20:47:00,2.02765,2.0284,2.0269,2.0274,124100000.0
2008-06-09 20:48:00,2.0272,2.028,2.0269,2.0278,68896000.0
2008-06-09 20:49:00,2.0278,2.0278,2.0272,2.0275,44800000.0
2008-06-09 20:50:00,2.0275,2.0275,2.0269,2.0273,29800000.0
2008-06-09 20:51:00,2.0273,2.0277,2.0272,2.0276,45000000.0
2008-06-09 20:52:00,2.0276,2.0278,2.0273,2.0276,75700000.0
2008-06-09 20:53:00,2.0275,2.0279,2.027,2.027,87400000.0
2008-06-09 20:54:00,2.027,2.027,2.0266,2.0266,59296000.0
2008-06-09 20:55:00,2.0266,2.0274,2.0264,2.0273,63500000.0
2008-06-09 20:56:00,2.0272,2.0277,2.0268,2.0276,42300000.0
2008-06-09 20:57:00,2.0276,2.0278,2.0271,2.0271,60688000.0
2008-06-09 20:58:00,2.0271,2.0272,2.0269,2.0269,42496000.0
2008-06-09 20:59:00,2.0269,2.0272,2.0268,2.027,100000000.0
2008-06-09 21:00:00,2.027,2.027,2.0265,2.0269,95096000.0
2008-06-09 21:01:00,2.0269,2.0271,2.02665,2.0271,28600000.0
2008-06-09 21:02:00,2.0269,2.02725,2.0266,2.0267,38200000.0
2008-06-09 21:03:00,2.02675,2.0269,2.0265,2.0267,22800000.0
2008-06-09 21:04:00,2.0267,2.0267,2.02625,2.0263,6600000.0
2008-06-09 21:05:00,2.02635,2.0269,2.0262,2.0267,34600000.0
2008-06-09 21:06:00,2.0266,2.0268,2.0263,2.0268,68900000.0
2008-06-09 21:07:00,2.0268,2.0269,2.0264,2.0269,14400000.0
2008-06-09 21:08:00,2.0269,2.0271,2.0267,2.0268,9500000.0
2008-06-09 21:09:00,2.0269,2.0271,2.0267,2.0267,12900000.0
2008-06-09 21:10:00,2.0267,2.0267,2.02615,2.0265,30900000.0
2008-06-09 21:11:00,2.0263,2.027,2.02615,2.027,29000000.0
2008-06-09 21:12:00,2.0271,2.0274,2.027,2.0273,40500000.0
2008-06-09 21:13:00,2.0273,2.0273,2.0268,2.0269,27100000.0
2008-06-09 21:14:00,2.027,2.027,2.0267,2.0267,11100000.0
2008-06-09 21:15:00,2.0268,2.0271,2.0267,2.0267,34000000.0
2008-06-09 21:16:00,2.0267,2.0268,2.0267,2.0267,7900000.0
2008-06-09 21:17:00,2.0267,2.0267,2.0259,2.0259,40900000.0
2008-06-09 21:18:00,2.026,2.0263,2.0259,2.0263,26600000.0
2008-06-09 21:19:00,2.0262,2.0264,2.0259,2.0261,33800000.0
2008-06-09 21:20:00,2.0262,2.0274,2.0262,2.0272,27096000.0
2008-06-09 21:21:00,2.0273,2.02795,2.0269,2.0275,53900000.0
2008-06-09 21:22:00,2.0276,2.02775,2.0272,2.0272,8400000.0
2008-06-09 21:23:00,2.0272,2.0276,2.02675,2.0269,40384000.0
2008-06-09 21:24:00,2.0269,2.0269,2.0265,2.0265,21196000.0
2008-06-09 21:25:00,2.0265,2.0269,2.0265,2.0269,12800000.0
2008-06-09 21:26:00,2.0269,2.027,2.0269,2.027,4500000.0
2008-06-09 21:27:00,2.027,2.02735,2.0269,2.0271,20500000.0
2008-06-09 21:28:00,2.0271,2.0271,2.0271,2.0271,39100000.0
2008-06-09 21:29:00,2.0271,2.0275,2.027,2.02725,35296000.0
2008-06-09 21:30:00,2.0275,2.0282,2.0271,2.0282,36092000.0
2008-06-09 21:31:00,2.0283,2.0285,2.0281,2.0282,25900000.0
2008-06-09 21:32:00,2.0282,2.0284,2.0279,2.0284,73200000.0
2008-06-09 21:33:00,2.0283,2.0288,2.0282,2.0288,68796000.0
2008-06-09 21:34:00,2.0288,2.0289,2.0284,2.0286,60200000.0
2008-06-09 21:35:00,2.0286,2.0288,2.0284,2.0288,14300000.0
2008-06-09 21:36:00,2.0287,2.0287,2.0283,2.0284,13300000.0
2008-06-09 21:37:00,2.0285,2.0286,2.0284,2.0285,5500000.0
2008-06-09 21:38:00,2.0284,2.0287,2.028,2.0283,36700000.0
2008-06-09 21:39:00,2.0284,2.0293,2.0283,2.0289,17000000.0
2008-06-09 21:40:00,2.0289,2.0289,2.0289,2.0289,36400000.0
2008-06-09 21:41:00,2.0289,2.029,2.0289,2.029,21400000.0
2008-06-09 21:42:00,2.0293,2.0293,2.029,2.0292,14700000.0
2008-06-09 21:43:00,2.0292,2.0292,2.0288,2.0289,57000000.0
2008-06-09 21:44:00,2.0289,2.0294,2.0286,2.0294,25900000.0
2008-06-09 21:45:00,2.0294,2.0297,2.0294,2.0294,41600000.0
2008-06-09 21:46:00,2.02955,2.0302,2.0294,2.0299,22900000.0
2008-06-09 21:47:00,2.0298,2.0299,2.0294,2.0299,49500000.0
2008-06-09 21:48:00,2.0299,2.0299,2.0294,2.0295,24100000.0
2008-06-09 21:49:00,2.0295,2.0295,2.0294,2.0294,30300000.0
2008-06-09 21:50:00,2.0294,2.0295,2.0294,2.0294,6000000.0
2008-06-09 21:51:00,2.0294,2.0295,2.0291,2.0294,18100000.0
2008-06-09 21:52:00,2.0294,2.0294,2.0294,2.0294,32200000.0
2008-06-09 21:53:00,2.0296,2.0296,2.0294,2.0294,20800000.0
2008-06-09 21:54:00,2.0294,2.0296,2.0292,2.0296,60800000.0
2008-06-09 21:55:00,2.0298,2.0298,2.0295,2.0295,18000000.0
2008-06-09 21:56:00,2.0295,2.0295,2.0293,2.0293,12600000.0
2008-06-09 21:57:00,2.0295,2.0295,2.02855,2.02875,26100000.0
2008-06-09 21:58:00,2.02875,2.0294,2.0286,2.0294,19500000.0
2008-06-09 21:59:00,2.0294,2.0294,2.0292,2.0292,14700000.0
2008-06-09 22:00:00,2.02925,2.0293,2.0289,2.02905,8500000.0
2008-06-09 22:01:00,2.02915,2.0296,2.02895,2.02895,58200000.0
2008-06-09 22:02:00,2.02915,2.0293,2.029,2.029,12200000.0
2008-06-09 22:03:00,2.029,2.02915,2.029,2.02915,5000000.0
2008-06-09 22:04:00,2.0293,2.0294,2.029,2.0291,7100000.0
2008-06-09 22:05:00,2.0291,2.0293,2.029,2.029,21700000.0
2008-06-09 22:06:00,2.029,2.0294,2.0288,2.029,17600000.0
2008-06-09 22:07:00,2.0288,2.0292,2.0286,2.0292,43096000.0
2008-06-09 22:08:00,2.0292,2.03,2.029,2.03,23100000.0
2008-06-09 22:09:00,2.03,2.03035,2.0297,2.02995,18796000.0
2008-06-09 22:10:00,2.02985,2.02995,2.02905,2.0292,29200000.0
2008-06-09 22:11:00,2.02925,2.0296,2.0292,2.0293,12500000.0
2008-06-09 22:12:00,2.0292,2.02925,2.0292,2.0292,1900000.0
2008-06-09 22:13:00,2.02925,2.0293,2.029,2.029,1100000.0
2008-06-09 22:14:00,2.0291,2.02935,2.0291,2.0291,1300000.0
2008-06-09 22:15:00,2.0292,2.0294,2.02905,2.02935,3200000.0
2008-06-09 22:16:00,2.0293,2.02965,2.02925,2.02945,2000000.0
2008-06-09 22:17:00,2.0294,2.02955,2.0291,2.0292,25596000.0
2008-06-09 22:18:00,2.0293,2.0293,2.029,2.0291,66900000.0
2008-06-09 22:19:00,2.0291,2.0291,2.0288,2.0289,45100000.0
2008-06-09 22:20:00,2.0289,2.0289,2.0287,2.0288,19300000.0
2008-06-09 22:21:00,2.0288,2.0288,2.0286,2.0287,54600000.0
2008-06-09 22:22:00,2.0287,2.0287,2.0285,2.0285,45500000.0
2008-06-09 22:23:00,2.0285,2.0286,2.0285,2.0286,13800000.0
2008-06-09 22:24:00,2.0285,2.0287,2.0285,2.0286,42600000.0
2008-06-09 22:25:00,2.0286,2.0286,2.0284,2.0284,63500000.0
2008-06-09 22:26:00,2.0284,2.0286,2.0284,2.0285,26500000.0
2008-06-09 22:27:00,2.0285,2.0285,2.0283,2.0284,15600000.0
2008-06-09 22:28:00,2.0284,2.0285,2.0284,2.0284,34700000.0
2008-06-09 22:29:00,2.0284,2.0288,2.0284,2.0286,45900000.0
2008-06-09 22:30:00,2.0287,2.0289,2.0285,2.0285,33100000.0
2008-06-09 22:31:00,2.0286,2.0287,2.0285,2.0287,21400000.0
2008-06-09 22:32:00,2.0288,2.029,2.0287,2.0289,43600000.0
2008-06-09 22:33:00,2.0289,2.0293,2.0288,2.029,53500000.0
2008-06-09 22:34:00,2.029,2.029,2.0288,2.029,45700000.0
2008-06-09 22:35:00,2.0289,2.0292,2.0289,2.029,19800000.0
2008-06-09 22:36:00,2.029,2.029,2.029,2.029,4000000.0
2008-06-09 22:37:00,2.029,2.029,2.0288,2.0289,16100000.0
2008-06-09 22:38:00,2.0289,2.0293,2.0289,2.0293,8900000.0
2008-06-09 22:39:00,2.0293,2.0294,2.0293,2.0293,4300000.0
2008-06-09 22:40:00,2.0293,2.0297,2.0292,2.0296,27000000.0
2008-06-09 22:41:00,2.0297,2.0297,2.0294,2.0297,15500000.0
2008-06-09 22:42:00,2.0297,2.0297,2.0295,2.0295,5900000.0
2008-06-09 22:43:00,2.0295,2.0301,2.0295,2.03,15200000.0
2008-06-09 22:44:00,2.0298,2.0302,2.0296,2.0299,40200000.0
2008-06-09 22:45:00,2.0299,2.0306,2.0299,2.0302,39600000.0
2008-06-09 22:46:00,2.0302,2.0302,2.0292,2.0294,33800000.0
2008-06-09 22:47:00,2.0294,2.0298,2.0294,2.0295,37600000.0
2008-06-09 22:48:00,2.0294,2.0295,2.0294,2.0295,27000000.0
2008-06-09 22:49:00,2.0295,2.0299,2.0295,2.0298,61900000.0
2008-06-09 22:50:00,2.0298,2.0304,2.0296,2.0297,45200000.0
2008-06-09 22:51:00,2.0298,2.0301,2.0296,2.03,44100000.0
2008-06-09 22:52:00,2.03,2.0303,2.03,2.0301,14400000.0
2008-06-09 22:53:00,2.0302,2.0302,2.0298,2.0299,25400000.0
2008-06-09 22:54:00,2.0299,2.0299,2.0298,2.0299,21800000.0
2008-06-09 22:55:00,2.0299,2.03,2.0297,2.0297,33500000.0
2008-06-09 22:56:00,2.0297,2.0299,2.0297,2.0297,2600000.0
2008-06-09 22:57:00,2.0297,2.0299,2.0297,2.0299,2200000.0
2008-06-09 22:58:00,2.0299,2.0299,2.0299,2.0299,1200000.0
2008-06-09 22:59:00,2.0295,2.0295,2.0295,2.0295,2100000.0
2008-06-09 23:00:00,2.0295,2.0295,2.0295,2.0295,2100000.0
2008-06-09 23:01:00,2.0295,2.0295,2.0295,2.0295,1400000.0
2008-06-09 23:02:00,2.0295,2.0295,2.0295,2.0295,3500000.0
2008-06-09 23:03:00,2.02824,2.02848,2.02784,2.02825,13600000.0
2008-06-09 23:04:00,2.0295,2.0295,2.0295,2.0295,2800000.0
2008-06-09 23:05:00,2.0284,2.0284,2.0284,2.0284,3600000.0
2008-06-09 23:06:00,2.0284,2.0284,2.0281,2.0283,86700000.0
2008-06-09 23:07:00,2.0283,2.0284,2.0283,2.0284,10600000.0
2008-06-09 23:08:00,2.0284,2.0287,2.0284,2.0284,8800000.0
2008-06-09 23:09:00,2.0283,2.0283,2.0267,2.0278,44600000.0
2008-06-09 23:10:00,2.0278,2.0284,2.0277,2.0284,119400000.0
2008-06-09 23:11:00,2.0285,2.0285,2.0284,2.0285,12900000.0
2008-06-09 23:12:00,2.0285,2.0285,2.0285,2.0285,1600000.0
2008-06-09 23:13:00,2.0286,2.0286,2.0285,2.0286,9900000.0
2008-06-09 23:14:00,2.0285,2.029,2.0285,2.0289,41000000.0
2008-06-09 23:15:00,2.029,2.0292,2.029,2.0291,17100000.0
2008-06-09 23:16:00,2.0289,2.0291,2.0289,2.0289,6200000.0
2008-06-09 23:17:00,2.0287,2.029,2.0287,2.0288,8000000.0
2008-06-09 23:18:00,2.0286,2.0289,2.0282,2.0288,42300000.0
2008-06-09 23:19:00,2.0287,2.0293,2.0287,2.0291,29500000.0
2008-06-09 23:20:00,2.0291,2.0295,2.0291,2.0294,15300000.0
2008-06-09 23:21:00,2.0295,2.0296,2.0295,2.0295,2400000.0
2008-06-09 23:22:00,2.02922,2.02955,2.02899,2.02902,70500000.0
2008-06-09 23:23:00,2.02891,2.02933,2.02839,2.02933,103000000.0
2008-06-09 23:24:00,2.02933,2.02933,2.02801,2.02838,94000000.0
2008-06-09 23:25:00,2.02903,2.02903,2.02827,2.02827,63800000.0
2008-06-09 23:26:00,2.02851,2.02851,2.0278,2.0278,54800000.0
2008-06-09 23:27:00,2.0283,2.0295,2.0282,2.0286,59500000.0
2008-06-09 23:28:00,2.0286,2.0289,2.0285,2.0288,16400000.0
2008-06-09 23:29:00,2.0289,2.0289,2.028,2.0283,34300000.0
2008-06-09 23:30:00,2.0282,2.0289,2.0282,2.0289,2700000.0
2008-06-09 23:31:00,2.0282,2.02844,2.02799,2.02825,21200000.0
2008-06-09 23:32:00,2.02797,2.02823,2.02788,2.02808,14900000.0
2008-06-09 23:33:00,2.02803,2.02828,2.0278,2.02828,13300000.0
2008-06-09 23:34:00,2.0289,2.0289,2.0289,2.0289,8000000.0
2008-06-09 23:35:00,2.02792,2.02824,2.02772,2.0279,44300000.0
2008-06-09 23:36:00,2.0289,2.0289,2.0289,2.0289,800000.0
2008-06-09 23:37:00,2.0289,2.0289,2.0289,2.0289,800000.0
2008-06-09 23:38:00,2.0281,2.0289,2.0281,2.0289,4400000.0
2008-06-09 23:39:00,2.0289,2.0289,2.0289,2.0289,4000000.0
2008-06-09 23:40:00,2.0289,2.0289,2.0289,2.0289,4800000.0
2008-06-09 23:41:00,2.0289,2.0289,2.0289,2.0289,7200000.0
2008-06-09 23:42:00,2.02865,2.02865,2.02833,2.02835,12000000.0
2008-06-09 23:43:00,2.0283,2.0289,2.0283,2.0289,9700000.0
2008-06-09 23:44:00,2.0289,2.0289,2.0289,2.0289,1600000.0
2008-06-09 23:45:00,2.0289,2.0289,2.0289,2.0289,2400000.0
2008-06-09 23:46:00,2.0289,2.0289,2.0285,2.0285,10500000.0
2008-06-09 23:47:00,2.0285,2.0288,2.0285,2.0288,33200000.0
2008-06-09 23:48:00,2.0288,2.0289,2.0288,2.0289,1600000.0
2008-06-09 23:49:00,2.029,2.02907,2.02896,2.02907,5500000.0
2008-06-09 23:50:00,2.0289,2.0289,2.0288,2.0288,2400000.0
2008-06-09 23:51:00,2.0288,2.029,2.0288,2.0288,7200000.0
2008-06-09 23:52:00,2.0288,2.0288,2.0288,2.0288,6400000.0
2008-06-09 23:53:00,2.0288,2.0288,2.0286,2.0286,4300000.0
2008-06-09 23:54:00,2.0286,2.0286,2.0286,2.0286,800000.0
2008-06-09 23:55:00,2.02792,2.02829,2.02792,2.02829,15200000.0
2008-06-09 23:56:00,2.0282,2.0286,2.0281,2.0286,16200000.0
2008-06-09 23:57:00,2.0286,2.0286,2.0286,2.0286,3200000.0
2008-06-09 23:58:00,2.0286,2.0286,2.0286,2.0286,6400000.0
2008-06-09 23:59:00,2.02777,2.02782,2.0275,2.02761,32200000.0
2008-06-10 00:00:00,2.0286,2.0286,2.0286,2.0286,4000000.0
2008-06-10 00:01:00,2.0286,2.0286,2.0286,2.0286,800000.0
2008-06-10 00:02:00,2.0286,2.0286,2.0286,2.0286,5600000.0
2008-06-10 00:03:00,2.0274,2.0277,2.0274,2.0277,16700000.0
2008-06-10 00:04:00,2.0278,2.0278,2.0276,2.0276,12600000.0
2008-06-10 00:05:00,2.0276,2.0277,2.0276,2.0277,11200000.0
2008-06-10 00:06:00,2.0277,2.0277,2.0277,2.0277,1600000.0
2008-06-10 00:07:00,2.0277,2.0277,2.0277,2.0277,3200000.0
2008-06-10 00:08:00,2.0277,2.0277,2.0275,2.0277,4000000.0
2008-06-10 00:09:00,2.0276,2.0276,2.0276,2.0276,12000000.0
2008-06-10 00:10:00,2.0276,2.0276,2.0276,2.0276,2400000.0
2008-06-10 00:11:00,2.0269,2.0276,2.0269,2.0276,8200000.0
2008-06-10 00:12:00,2.02727,2.02756,2.02702,2.02742,13600000.0
2008-06-10 00:13:00,2.0272,2.0276,2.0271,2.0276,8100000.0
2008-06-10 00:14:00,2.0277,2.028,2.0277,2.028,15500000.0
2008-06-10 00:15:00,2.0281,2.0281,2.0275,2.0275,20700000.0
2008-06-10 00:16:00,2.0275,2.028,2.0275,2.0279,18900000.0
2008-06-10 00:17:00,2.02762,2.02762,2.02701,2.02722,34800000.0
2008-06-10 00:18:00,2.02698,2.02708,2.02589,2.02697,24300000.0
2008-06-10 00:19:00,2.02684,2.0273,2.0266,2.02673,42900000.0
2008-06-10 00:20:00,2.02684,2.02717,2.02669,2.02705,66200000.0
2008-06-10 00:21:00,2.0268,2.02717,2.02678,2.02711,41800000.0
2008-06-10 00:22:00,2.0279,2.0279,2.0279,2.0279,2400000.0
2008-06-10 00:23:00,2.0279,2.0279,2.0279,2.0279,4800000.0
2008-06-10 00:24:00,2.0279,2.0279,2.0279,2.0279,800000.0
2008-06-10 00:25:00,2.0279,2.0279,2.0279,2.0279,6400000.0
2008-06-10 00:26:00,2.0279,2.0279,2.0279,2.0279,4000000.0
2008-06-10 00:27:00,2.0271,2.0271,2.0271,2.0271,1900000.0
2008-06-10 00:28:00,2.0268,2.02685,2.02628,2.02628,74700000.0
2008-06-10 00:29:00,2.0271,2.0279,2.0271,2.0279,6700000.0
2008-06-10 00:30:00,2.0279,2.0279,2.0279,2.0279,1600000.0
2008-06-10 00:31:00,2.0271,2.0271,2.0271,2.0271,1900000.0
2008-06-10 00:32:00,2.0271,2.0279,2.0271,2.0279,3500000.0
2008-06-10 00:33:00,2.0279,2.0279,2.0279,2.0279,800000.0
2008-06-10 00:34:00,2.0279,2.0279,2.0279,2.0279,800000.0
2008-06-10 00:35:00,2.02686,2.02687,2.02629,2.02641,26700000.0
2008-06-10 00:36:00,2.0279,2.0279,2.0279,2.0279,1600000.0
2008-06-10 00:37:00,2.0279,2.0279,2.0279,2.0279,5600000.0
2008-06-10 00:38:00,2.0279,2.0279,2.0279,2.0279,13600000.0
2008-06-10 00:39:00,2.02673,2.02745,2.02672,2.02672,13600000.0
2008-06-10 00:40:00,2.0279,2.0279,2.0279,2.0279,7200000.0
2008-06-10 00:41:00,2.0279,2.0279,2.0279,2.0279,1600000.0
2008-06-10 00:42:00,2.0275,2.0275,2.0275,2.0275,1900000.0
2008-06-10 00:43:00,2.0279,2.0279,2.0279,2.0279,800000.0
2008-06-10 00:44:00,2.0275,2.0275,2.0275,2.0275,1900000.0
2008-06-10 00:45:00,2.0279,2.0279,2.0279,2.0279,1600000.0
2008-06-10 00:46:00,2.0279,2.0279,2.0279,2.0279,800000.0
2008-06-10 00:47:00,2.0279,2.0279,2.0279,2.0279,800000.0
2008-06-10 00:48:00,2.02724,2.02725,2.0269,2.02708,16000000.0
2008-06-10 00:49:00,2.02707,2.02737,2.02686,2.02686,21900000.0
2008-06-10 00:50:00,2.0279,2.0279,2.0279,2.0279,3200000.0
2008-06-10 00:51:00,2.02705,2.02705,2.027,2.027,2400000.0
2008-06-10 00:52:00,2.0279,2.0279,2.0279,2.0279,1600000.0
2008-06-10 00:53:00,2.02671,2.02702,2.02645,2.02645,36300000.0
2008-06-10 00:54:00,2.02662,2.02686,2.02645,2.02645,56500000.0
2008-06-10 00:55:00,2.0274,2.0279,2.0274,2.0279,4600000.0
2008-06-10 00:56:00,2.0279,2.0279,2.0279,2.0279,3200000.0
2008-06-10 00:57:00,2.0279,2.0279,2.0279,2.0279,800000.0
2008-06-10 00:58:00,2.02739,2.02777,2.02713,2.0272,58800000.0
2008-06-10 00:59:00,2.02711,2.02736,2.02688,2.02719,38400000.0
2008-06-10 01:00:00,2.0269,2.02721,2.02614,2.02677,69300000.0
2008-06-10 01:01:00,2.028,2.0293,2.028,2.0284,75000000.0
2008-06-10 01:02:00,2.0283,2.029,2.0283,2.029,24900000.0
2008-06-10 01:03:00,2.0291,2.0294,2.029,2.0294,10100000.0
2008-06-10 01:04:00,2.0293,2.0294,2.0289,2.0293,8500000.0
2008-06-10 01:05:00,2.02852,2.02879,2.02818,2.02858,15600000.0
2008-06-10 01:06:00,2.0293,2.0293,2.0281,2.0283,20900000.0
2008-06-10 01:07:00,2.0283,2.0284,2.0282,2.0284,39300000.0
2008-06-10 01:08:00,2.0285,2.0285,2.0282,2.0284,4000000.0
2008-06-10 01:09:00,2.0283,2.0292,2.0283,2.0292,15800000.0
2008-06-10 01:10:00,2.02858,2.02916,2.02838,2.02849,32800000.0
2008-06-10 01:11:00,2.0291,2.0294,2.0291,2.0293,4800000.0
2008-06-10 01:12:00,2.0293,2.0293,2.0293,2.0293,10400000.0
2008-06-10 01:13:00,2.0293,2.0293,2.0293,2.0293,22400000.0
2008-06-10 01:14:00,2.0293,2.0293,2.0293,2.0293,38800000.0
2008-06-10 01:15:00,2.0293,2.0293,2.0293,2.0293,6400000.0
2008-06-10 01:16:00,2.0293,2.0293,2.0293,2.0293,12000000.0
2008-06-10 01:17:00,2.0293,2.0293,2.0293,2.0293,4000000.0
2008-06-10 01:18:00,2.0293,2.0293,2.0293,2.0293,28800000.0
2008-06-10 01:19:00,2.0293,2.0293,2.0293,2.0293,30400000.0
2008-06-10 01:20:00,2.0293,2.0293,2.0293,2.0293,20000000.0
2008-06-10 01:21:00,2.0293,2.0293,2.028,2.0281,73100000.0
2008-06-10 01:22:00,2.0281,2.0284,2.0281,2.0283,32200000.0
2008-06-10 01:23:00,2.0283,2.0284,2.0281,2.0282,77700000.0
2008-06-10 01:24:00,2.0281,2.0283,2.0278,2.0283,39600000.0
2008-06-10 01:25:00,2.0283,2.0285,2.028,2.028,18900000.0
2008-06-10 01:26:00,2.0281,2.0281,2.0279,2.0281,22100000.0
2008-06-10 01:27:00,2.0281,2.0281,2.0281,2.0281,10400000.0
2008-06-10 01:28:00,2.0281,2.0281,2.0281,2.0281,13600000.0
2008-06-10 01:29:00,2.0281,2.0281,2.0281,2.0281,18400000.0
2008-06-10 01:30:00,2.0281,2.0281,2.0281,2.0281,13600000.0
2008-06-10 01:31:00,2.0281,2.0281,2.0281,2.0281,16800000.0
2008-06-10 01:32:00,2.0281,2.0281,2.0281,2.0281,8000000.0
2008-06-10 01:33:00,2.0281,2.0281,2.0281,2.0281,5600000.0
2008-06-10 01:34:00,2.0281,2.0281,2.0271,2.0271,30500000.0
2008-06-10 01:35:00,2.0281,2.0281,2.0271,2.0271,34000000.0
2008-06-10 01:36:00,2.0271,2.0281,2.0271,2.0272,37000000.0
2008-06-10 01:37:00,2.0271,2.0281,2.0271,2.0272,57399999.0
2008-06-10 01:38:00,2.0271,2.0281,2.0271,2.0273,50300000.0
2008-06-10 01:39:00,2.0273,2.0281,2.0273,2.0281,7100000.0
2008-06-10 01:40:00,2.0281,2.0281,2.0281,2.0281,800000.0
2008-06-10 01:41:00,2.0281,2.0281,2.0281,2.0281,6400000.0
2008-06-10 01:42:00,2.0281,2.0281,2.0281,2.0281,6400000.0
2008-06-10 01:43:00,2.0281,2.0281,2.0281,2.0281,1600000.0
2008-06-10 01:44:00,2.0281,2.0281,2.0281,2.0281,9600000.0
2008-06-10 01:45:00,2.0281,2.0281,2.0281,2.0281,12800000.0
2008-06-10 01:46:00,2.0281,2.0281,2.0281,2.0281,8000000.0
2008-06-10 01:47:00,2.0281,2.0281,2.0275,2.0275,5500000.0
2008-06-10 01:48:00,2.0275,2.0275,2.0274,2.0274,17800000.0
2008-06-10 01:49:00,2.0274,2.0274,2.0274,2.0274,23600000.0
2008-06-10 01:50:00,2.0281,2.0281,2.0281,2.0281,1600000.0
2008-06-10 01:51:00,2.0281,2.0281,2.0274,2.0281,5600000.0
2008-06-10 01:52:00,2.0281,2.0281,2.0281,2.0281,2400000.0
2008-06-10 01:53:00,2.0281,2.0281,2.0281,2.0281,28000000.0
2008-06-10 01:54:00,2.0281,2.0281,2.0271,2.0273,33800000.0
2008-06-10 01:55:00,2.0273,2.0273,2.0273,2.0273,10400000.0
2008-06-10 01:56:00,2.0273,2.0273,2.0273,2.0273,8000000.0
2008-06-10 01:57:00,2.0273,2.0273,2.0261,2.0266,101400000.0
2008-06-10 01:58:00,2.0268,2.0268,2.0263,2.0266,13800000.0
2008-06-10 01:59:00,2.0265,2.0265,2.0265,2.0265,800000.0
2008-06-10 02:00:00,2.0265,2.0265,2.0265,2.0265,1600000.0
2008-06-10 02:01:00,2.0267,2.0271,2.0266,2.0267,75200000.0
2008-06-10 02:02:00,2.0267,2.0269,2.0267,2.0269,55900000.0
2008-06-10 02:03:00,2.0269,2.0271,2.0266,2.027,83700000.0
2008-06-10 02:04:00,2.027,2.027,2.0268,2.0268,13000000.0
2008-06-10 02:05:00,2.0268,2.0271,2.0268,2.0269,44200000.0
2008-06-10 02:06:00,2.0267,2.0269,2.0267,2.0268,10500000.0
2008-06-10 02:07:00,2.0268,2.0268,2.0263,2.0266,57000000.0
2008-06-10 02:08:00,2.0265,2.0266,2.0265,2.0266,8800000.0
2008-06-10 02:09:00,2.0266,2.0273,2.0266,2.0273,165700000.0
2008-06-10 02:10:00,2.0272,2.0278,2.0272,2.0273,109300000.0
2008-06-10 02:11:00,2.0272,2.0273,2.0271,2.0271,79300000.0
2008-06-10 02:12:00,2.0274,2.0274,2.0271,2.0271,9800000.0
2008-06-10 02:13:00,2.0271,2.0275,2.0271,2.0273,56200000.0
2008-06-10 02:14:00,2.0272,2.0278,2.0271,2.0272,119500000.0
2008-06-10 02:15:00,2.027,2.0282,2.027,2.0274,181800000.0
2008-06-10 02:16:00,2.0275,2.0284,2.0273,2.0284,175900000.0
2008-06-10 02:17:00,2.0282,2.0283,2.0275,2.028,164700000.0
2008-06-10 02:18:00,2.028,2.0293,2.028,2.0292,142600000.0
2008-06-10 02:19:00,2.0292,2.0317,2.0291,2.0317,186600000.0
2008-06-10 02:20:00,2.0317,2.0317,2.0312,2.0313,102500000.0
2008-06-10 02:21:00,2.0313,2.0339,2.0312,2.0339,212800000.0
2008-06-10 02:22:00,2.0338,2.034,2.033,2.033,36400000.0
2008-06-10 02:23:00,2.033,2.0334,2.0314,2.0317,270000000.0
2008-06-10 02:24:00,2.0317,2.0335,2.0317,2.0335,324100000.0
2008-06-10 02:25:00,2.0331,2.0338,2.0327,2.0338,246000000.0
2008-06-10 02:26:00,2.0337,2.0369,2.0337,2.0368,214300000.0
2008-06-10 02:27:00,2.0366,2.037,2.0355,2.0365,186900000.0
2008-06-10 02:28:00,2.0364,2.0364,2.0352,2.036,115200000.0
2008-06-10 02:29:00,2.0359,2.0359,2.0344,2.0345,49700000.0
2008-06-10 02:30:00,2.0345,2.0355,2.0344,2.0348,186700000.0
2008-06-10 02:31:00,2.0348,2.0366,2.0348,2.0364,157000000.0
2008-06-10 02:32:00,2.0363,2.0371,2.0362,2.0368,177100000.0
2008-06-10 02:33:00,2.0368,2.0368,2.0354,2.0357,87300000.0
2008-06-10 02:34:00,2.0357,2.036,2.035,2.035,53300000.0
2008-06-10 02:35:00,2.035,2.035,2.0344,2.0349,38800000.0
2008-06-10 02:36:00,2.0348,2.0353,2.0348,2.0351,42000000.0
2008-06-10 02:37:00,2.0351,2.0366,2.0351,2.0361,101600000.0
2008-06-10 02:38:00,2.0361,2.0368,2.0357,2.0358,81500000.0
2008-06-10 02:39:00,2.0358,2.0358,2.0358,2.0358,7200000.0
2008-06-10 02:40:00,2.0358,2.0358,2.0358,2.0358,12800000.0
2008-06-10 02:41:00,2.0358,2.0359,2.0352,2.0355,47400000.0
2008-06-10 02:42:00,2.0355,2.0359,2.0351,2.0358,67900000.0
2008-06-10 02:43:00,2.0358,2.0361,2.0358,2.0358,99800000.0
2008-06-10 02:44:00,2.0359,2.0364,2.0358,2.0362,42700000.0
2008-06-10 02:45:00,2.0366,2.0367,2.0366,2.0367,14600000.0
2008-06-10 02:46:00,2.0367,2.0371,2.0367,2.0367,45900000.0
2008-06-10 02:47:00,2.0367,2.0368,2.0367,2.0367,50300000.0
2008-06-10 02:48:00,2.0367,2.0367,2.0357,2.0367,39000000.0
2008-06-10 02:49:00,2.0367,2.0367,2.0358,2.0358,32500000.0
2008-06-10 02:50:00,2.0359,2.0359,2.0358,2.0358,51400000.0
2008-06-10 02:51:00,2.0358,2.0358,2.0358,2.0358,11200000.0
2008-06-10 02:52:00,2.0358,2.0358,2.0358,2.0358,26400000.0
2008-06-10 02:53:00,2.0358,2.0358,2.0358,2.0358,16000000.0
2008-06-10 02:54:00,2.0358,2.0358,2.0351,2.0354,24100000.0
2008-06-10 02:55:00,2.0353,2.0362,2.0352,2.0359,55700000.0
2008-06-10 02:56:00,2.0359,2.0362,2.0356,2.0357,29700000.0
2008-06-10 02:57:00,2.0357,2.0361,2.0357,2.036,21600000.0
2008-06-10 02:58:00,2.036,2.036,2.0349,2.0352,65500000.0
2008-06-10 02:59:00,2.0352,2.0352,2.0346,2.0348,78400000.0
2008-06-10 03:00:00,2.0347,2.0348,2.0344,2.0348,56900000.0
2008-06-10 03:01:00,2.0347,2.0347,2.0346,2.0346,34900000.0
2008-06-10 03:02:00,2.0346,2.0351,2.0344,2.0347,72900000.0
2008-06-10 03:03:00,2.0347,2.0347,2.0347,2.0347,31200000.0
2008-06-10 03:04:00,2.0348,2.0348,2.0346,2.0347,36200000.0
2008-06-10 03:05:00,2.0348,2.035,2.0346,2.0347,41900000.0
2008-06-10 03:06:00,2.0347,2.0351,2.0346,2.0346,41800000.0
2008-06-10 03:07:00,2.0346,2.035,2.0346,2.035,13800000.0
2008-06-10 03:08:00,2.035,2.035,2.035,2.035,2400000.0
2008-06-10 03:09:00,2.035,2.035,2.035,2.035,13600000.0
2008-06-10 03:10:00,2.035,2.035,2.0343,2.0343,23800000.0
2008-06-10 03:11:00,2.0343,2.0343,2.0343,2.0343,16000000.0
2008-06-10 03:12:00,2.0343,2.0343,2.0343,2.0343,8800000.0
2008-06-10 03:13:00,2.0343,2.0343,2.0337,2.0337,33100000.0
2008-06-10 03:14:00,2.0337,2.0338,2.0333,2.0337,13800000.0
2008-06-10 03:15:00,2.0339,2.0339,2.0334,2.0335,53900000.0
2008-06-10 03:16:00,2.0336,2.0337,2.0329,2.0333,80100000.0
2008-06-10 03:17:00,2.0333,2.0333,2.0329,2.033,88100000.0
2008-06-10 03:18:00,2.0329,2.0336,2.0329,2.0333,62600000.0
2008-06-10 03:19:00,2.0333,2.0333,2.0333,2.0333,4800000.0
2008-06-10 03:20:00,2.0333,2.0333,2.0333,2.0333,13600000.0
2008-06-10 03:21:00,2.0333,2.0333,2.0333,2.0333,20000000.0
2008-06-10 03:22:00,2.0333,2.0335,2.033,2.0332,29700000.0
2008-06-10 03:23:00,2.0333,2.0335,2.0332,2.0332,35500000.0
2008-06-10 03:24:00,2.0332,2.0333,2.0331,2.0333,19500000.0
2008-06-10 03:25:00,2.0333,2.0336,2.0333,2.0335,14000000.0
2008-06-10 03:26:00,2.0335,2.0335,2.0333,2.0333,10400000.0
2008-06-10 03:27:00,2.0334,2.0337,2.0334,2.0336,10700000.0
2008-06-10 03:28:00,2.0336,2.0339,2.0336,2.0337,31500000.0
2008-06-10 03:29:00,2.0337,2.0338,2.0333,2.0333,136800000.0
2008-06-10 03:30:00,2.0333,2.0334,2.0333,2.0333,23800000.0
2008-06-10 03:31:00,2.0333,2.0339,2.0333,2.0338,62700000.0
2008-06-10 03:32:00,2.0337,2.0343,2.0336,2.0339,71600000.0
2008-06-10 03:33:00,2.0339,2.0339,2.0339,2.0339,21400000.0
2008-06-10 03:34:00,2.0339,2.0339,2.0339,2.0339,3200000.0
2008-06-10 03:35:00,2.0335,2.0339,2.0333,2.0338,82700000.0
2008-06-10 03:36:00,2.0336,2.0342,2.0335,2.0342,148800000.0
2008-06-10 03:37:00,2.0342,2.0346,2.0341,2.0341,22300000.0
2008-06-10 03:38:00,2.0341,2.0343,2.0339,2.0339,38800000.0
2008-06-10 03:39:00,2.0339,2.034,2.0337,2.0337,53500000.0
2008-06-10 03:40:00,2.0337,2.0339,2.0335,2.0338,82000000.0
2008-06-10 03:41:00,2.0338,2.034,2.0336,2.0339,60500000.0
2008-06-10 03:42:00,2.0339,2.0341,2.0337,2.0339,26200000.0
2008-06-10 03:43:00,2.0339,2.0339,2.0339,2.0339,4000000.0
2008-06-10 03:44:00,2.034,2.034,2.0335,2.0337,29100000.0
2008-06-10 03:45:00,2.0338,2.0338,2.0338,2.0338,800000.0
2008-06-10 03:46:00,2.0338,2.034,2.0338,2.034,3600000.0
2008-06-10 03:47:00,2.0338,2.0338,2.0338,2.0338,4000000.0
2008-06-10 03:48:00,2.0339,2.0339,2.0338,2.0339,4000000.0
2008-06-10 03:49:00,2.0338,2.0338,2.0333,2.0336,31400000.0
2008-06-10 03:50:00,2.0337,2.0338,2.0335,2.0336,62500000.0
2008-06-10 03:51:00,2.0336,2.0336,2.0336,2.0336,18400000.0
2008-06-10 03:52:00,2.0336,2.0336,2.0336,2.0336,28000000.0
2008-06-10 03:53:00,2.0336,2.0336,2.0336,2.0336,8000000.0
2008-06-10 03:54:00,2.0336,2.0336,2.0319,2.0319,57500000.0
2008-06-10 03:55:00,2.0319,2.0329,2.0318,2.0324,182200000.0
2008-06-10 03:56:00,2.0324,2.0324,2.0324,2.0324,30400000.0
2008-06-10 03:57:00,2.0324,2.0324,2.0324,2.0324,5700000.0
2008-06-10 03:58:00,2.0324,2.0325,2.0324,2.0325,5700000.0
2008-06-10 03:59:00,2.032,2.0325,2.032,2.0322,28300000.0
2008-06-10 04:00:00,2.0322,2.0324,2.0322,2.0323,32600000.0
2008-06-10 04:01:00,2.0322,2.0324,2.0318,2.0321,147700000.0
2008-06-10 04:02:00,2.0321,2.0323,2.0321,2.0322,54700000.0
2008-06-10 04:03:00,2.0322,2.0327,2.0322,2.0325,87100000.0
2008-06-10 04:04:00,2.0324,2.0326,2.0324,2.0325,6400000.0
2008-06-10 04:05:00,2.0325,2.0326,2.0325,2.0326,10400000.0
2008-06-10 04:06:00,2.0325,2.0326,2.0324,2.0325,28900000.0
2008-06-10 04:07:00,2.03222,2.03227,2.03166,2.03196,17800000.0
2008-06-10 04:08:00,2.0325,2.0326,2.0325,2.0326,29500000.0
2008-06-10 04:09:00,2.0326,2.0326,2.0324,2.0326,20500000.0
2008-06-10 04:10:00,2.03219,2.0323,2.03197,2.03211,12300000.0
2008-06-10 04:11:00,2.0325,2.0325,2.0325,2.0325,800000.0
2008-06-10 04:12:00,2.0326,2.033,2.0326,2.033,5600000.0
2008-06-10 04:13:00,2.033,2.0334,2.0329,2.0333,28900000.0
2008-06-10 04:14:00,2.0333,2.0333,2.0333,2.0333,800000.0
2008-06-10 04:15:00,2.0333,2.0336,2.0333,2.0336,14100000.0
2008-06-10 04:16:00,2.0336,2.0336,2.0329,2.0329,4000000.0
2008-06-10 04:17:00,2.0329,2.0329,2.0329,2.0329,12000000.0
2008-06-10 04:18:00,2.0329,2.0329,2.0329,2.0329,2400000.0
2008-06-10 04:19:00,2.0329,2.0329,2.0329,2.0329,3200000.0
2008-06-10 04:20:00,2.0329,2.0332,2.0329,2.0329,17500000.0
2008-06-10 04:21:00,2.0328,2.0328,2.0321,2.0322,27400000.0
2008-06-10 04:22:00,2.0321,2.0324,2.0319,2.0319,52100000.0
2008-06-10 04:23:00,2.0319,2.0324,2.0319,2.0322,18800000.0
2008-06-10 04:24:00,2.0322,2.0326,2.03175,2.0326,34400000.0
2008-06-10 04:25:00,2.03255,2.0331,2.0325,2.033,20800000.0
2008-06-10 04:26:00,2.0329,2.0332,2.03275,2.0332,13800000.0
2008-06-10 04:27:00,2.03233,2.03236,2.03175,2.03175,46300000.0
2008-06-10 04:28:00,2.0332,2.0332,2.0323,2.0324,22600000.0
2008-06-10 04:29:00,2.0325,2.0329,2.0324,2.0328,15200000.0
2008-06-10 04:30:00,2.0328,2.0329,2.0328,2.0328,5600000.0
2008-06-10 04:31:00,2.0328,2.0328,2.0326,2.0326,64700000.0
2008-06-10 04:32:00,2.0325,2.0327,2.0323,2.0323,36500000.0
2008-06-10 04:33:00,2.0323,2.0323,2.0323,2.0323,24800000.0
2008-06-10 04:34:00,2.0323,2.0329,2.0322,2.0327,57200000.0
2008-06-10 04:35:00,2.0329,2.0332,2.0326,2.0328,222100000.0
2008-06-10 04:36:00,2.0328,2.033,2.0328,2.033,54100000.0
2008-06-10 04:37:00,2.033,2.033,2.0319,2.0319,21200000.0
2008-06-10 04:38:00,2.0319,2.0323,2.0319,2.0322,60500000.0
2008-06-10 04:39:00,2.0321,2.0323,2.0321,2.0321,21600000.0
2008-06-10 04:40:00,2.0321,2.0321,2.0321,2.0321,7200000.0
2008-06-10 04:41:00,2.032,2.0323,2.032,2.0322,7200000.0
2008-06-10 04:42:00,2.0322,2.0323,2.032,2.0322,33100000.0
2008-06-10 04:43:00,2.0322,2.0325,2.0322,2.0324,10500000.0
2008-06-10 04:44:00,2.0325,2.0325,2.0324,2.0324,6000000.0
2008-06-10 04:45:00,2.03178,2.03198,2.03155,2.03178,6200000.0
2008-06-10 04:46:00,2.0323,2.0323,2.0323,2.0323,5200000.0
2008-06-10 04:47:00,2.03207,2.0322,2.03177,2.03188,7600000.0
2008-06-10 04:48:00,2.0322,2.0323,2.0322,2.0323,26000000.0
2008-06-10 04:49:00,2.0325,2.0325,2.0322,2.0325,16300000.0
2008-06-10 04:50:00,2.0325,2.0331,2.0322,2.0331,209500000.0
2008-06-10 04:51:00,2.0331,2.0332,2.0327,2.0329,37800000.0
2008-06-10 04:52:00,2.033,2.0331,2.0328,2.0331,21700000.0
2008-06-10 04:53:00,2.0332,2.0335,2.033,2.0335,25400000.0
2008-06-10 04:54:00,2.0333,2.0335,2.0333,2.0334,141600000.0
2008-06-10 04:55:00,2.0334,2.0336,2.0334,2.0336,10800000.0
2008-06-10 04:56:00,2.0336,2.0336,2.0336,2.0336,13600000.0
2008-06-10 04:57:00,2.0336,2.0336,2.0336,2.0336,3200000.0
2008-06-10 04:58:00,2.0336,2.0336,2.033,2.0332,34000000.0
2008-06-10 04:59:00,2.0332,2.0332,2.0332,2.0332,7200000.0
2008-06-10 05:00:00,2.0332,2.0332,2.0332,2.0332,5600000.0
2008-06-10 05:01:00,2.0332,2.0332,2.0319,2.0319,45300000.0
2008-06-10 05:02:00,2.0319,2.032,2.0315,2.0317,92900000.0
2008-06-10 05:03:00,2.0317,2.0317,2.0304,2.0305,50700000.0
2008-06-10 05:04:00,2.02996,2.02996,2.02966,2.02978,7500000.0
2008-06-10 05:05:00,2.02984,2.03013,2.02976,2.02999,22200000.0
2008-06-10 05:06:00,2.0306,2.0308,2.0303,2.0307,18700000.0
2008-06-10 05:07:00,2.0307,2.0309,2.0307,2.0307,20200000.0
2008-06-10 05:08:00,2.0307,2.0314,2.0307,2.0314,17900000.0
2008-06-10 05:09:00,2.0313,2.0319,2.0313,2.0317,22600000.0
2008-06-10 05:10:00,2.0318,2.0318,2.0317,2.0317,6400000.0
2008-06-10 05:11:00,2.0317,2.0318,2.0317,2.0317,7800000.0
2008-06-10 05:12:00,2.0318,2.0318,2.0305,2.0305,40900000.0
2008-06-10 05:13:00,2.0305,2.0307,2.0305,2.0307,49100000.0
2008-06-10 05:14:00,2.0307,2.0307,2.0305,2.0305,42600000.0
2008-06-10 05:15:00,2.0305,2.0305,2.0303,2.0304,10500000.0
2008-06-10 05:16:00,2.0303,2.0303,2.03,2.03,5900000.0
2008-06-10 05:17:00,2.03,2.03,2.0299,2.03,36700000.0
2008-06-10 05:18:00,2.03,2.03,2.0293,2.0294,9600000.0
2008-06-10 05:19:00,2.0295,2.0305,2.0292,2.0305,175400000.0
2008-06-10 05:20:00,2.0305,2.0305,2.0305,2.0305,28000000.0
2008-06-10 05:21:00,2.0305,2.0305,2.0299,2.0301,28000000.0
2008-06-10 05:22:00,2.0301,2.0301,2.0293,2.0301,45600000.0
2008-06-10 05:23:00,2.0301,2.0301,2.0301,2.0301,32000000.0
2008-06-10 05:24:00,2.0301,2.0301,2.0301,2.0301,21600000.0
2008-06-10 05:25:00,2.0303,2.0303,2.0298,2.0299,15500000.0
2008-06-10 05:26:00,2.03,2.03,2.0296,2.0298,90300000.0
2008-06-10 05:27:00,2.0298,2.0299,2.0296,2.0298,35300000.0
2008-06-10 05:28:00,2.0298,2.0298,2.0298,2.0298,11800000.0
2008-06-10 05:29:00,2.0299,2.03,2.0299,2.03,7300000.0
2008-06-10 05:30:00,2.03,2.03,2.0298,2.0298,14700000.0
2008-06-10 05:31:00,2.0298,2.0301,2.0298,2.0301,12800000.0
2008-06-10 05:32:00,2.03,2.0301,2.0299,2.03,20600000.0
2008-06-10 05:33:00,2.0301,2.0301,2.0298,2.0299,16300000.0
2008-06-10 05:34:00,2.03,2.0301,2.0299,2.03,3200000.0
2008-06-10 05:35:00,2.0299,2.0299,2.0299,2.0299,800000.0
2008-06-10 05:36:00,2.03,2.0301,2.0299,2.0301,4000000.0
2008-06-10 05:37:00,2.0302,2.0302,2.0301,2.0301,1600000.0
2008-06-10 05:38:00,2.02969,2.02977,2.02934,2.02973,12900000.0
2008-06-10 05:39:00,2.0302,2.0305,2.0302,2.0305,56600000.0
2008-06-10 05:40:00,2.03,2.03,2.02952,2.02966,12100000.0
2008-06-10 05:41:00,2.02968,2.02984,2.0292,2.02981,26900000.0
2008-06-10 05:42:00,2.0305,2.0305,2.0305,2.0305,4000000.0
2008-06-10 05:43:00,2.02972,2.02985,2.02933,2.02948,48300000.0
2008-06-10 05:44:00,2.02984,2.02998,2.02948,2.02965,23500000.0
2008-06-10 05:45:00,2.0295,2.0305,2.0295,2.0295,20900000.0
2008-06-10 05:46:00,2.0305,2.0305,2.0295,2.0298,12100000.0
2008-06-10 05:47:00,2.02954,2.02965,2.02915,2.02923,35700000.0
2008-06-10 05:48:00,2.0297,2.0299,2.0296,2.0297,17800000.0
2008-06-10 05:49:00,2.0296,2.0296,2.0295,2.0296,12000000.0
2008-06-10 05:50:00,2.0296,2.0296,2.0296,2.0296,20000000.0
2008-06-10 05:51:00,2.0296,2.0296,2.0287,2.0289,47800000.0
2008-06-10 05:52:00,2.0289,2.0291,2.0289,2.029,24200000.0
2008-06-10 05:53:00,2.0293,2.0293,2.0287,2.029,29900000.0
2008-06-10 05:54:00,2.0289,2.029,2.0289,2.029,5600000.0
2008-06-10 05:55:00,2.029,2.029,2.0288,2.0289,46300000.0
2008-06-10 05:56:00,2.029,2.029,2.0288,2.0288,24000000.0
2008-06-10 05:57:00,2.029,2.0293,2.0288,2.0288,89600000.0
2008-06-10 05:58:00,2.0288,2.0288,2.0288,2.0288,24900000.0
2008-06-10 05:59:00,2.0288,2.0288,2.0288,2.0288,10300000.0
2008-06-10 06:00:00,2.0286,2.0288,2.0286,2.0288,18500000.0
2008-06-10 06:01:00,2.02834,2.0287,2.02793,2.02819,366600000.0
2008-06-10 06:02:00,2.0289,2.0291,2.0289,2.0291,20400000.0
2008-06-10 06:03:00,2.0289,2.0296,2.0289,2.029,28600000.0
2008-06-10 06:04:00,2.029,2.0297,2.029,2.0297,41900000.0
2008-06-10 06:05:00,2.0295,2.0297,2.0294,2.0294,14300000.0
2008-06-10 06:06:00,2.0298,2.0298,2.0288,2.0296,94400000.0
2008-06-10 06:07:00,2.0295,2.0295,2.0293,2.0293,11400000.0
2008-06-10 06:08:00,2.0293,2.0296,2.0293,2.0294,85300000.0
2008-06-10 06:09:00,2.0294,2.0295,2.0294,2.0294,56500000.0
2008-06-10 06:10:00,2.0294,2.0304,2.0294,2.0301,89400000.0
2008-06-10 06:11:00,2.0301,2.0307,2.0301,2.0307,61300000.0
2008-06-10 06:12:00,2.0306,2.03065,2.0306,2.0306,3600000.0
2008-06-10 06:13:00,2.02962,2.0299,2.02923,2.02971,18400000.0
2008-06-10 06:14:00,2.0307,2.0314,2.0306,2.0313,33100000.0
2008-06-10 06:15:00,2.03006,2.03017,2.02992,2.03014,10100000.0
2008-06-10 06:16:00,2.0313,2.0313,2.0307,2.0313,11200000.0
2008-06-10 06:17:00,2.0313,2.0313,2.0296,2.0307,122600000.0
2008-06-10 06:18:00,2.0307,2.0307,2.0301,2.0301,98800000.0
2008-06-10 06:19:00,2.0301,2.0307,2.0301,2.0306,16300000.0
2008-06-10 06:20:00,2.0305,2.0305,2.0302,2.0305,33200000.0
2008-06-10 06:21:00,2.0305,2.0306,2.0297,2.0304,39500000.0
2008-06-10 06:22:00,2.0303,2.0303,2.0294,2.0295,128300000.0
2008-06-10 06:23:00,2.0294,2.0302,2.0294,2.0301,197100000.0
2008-06-10 06:24:00,2.0301,2.0304,2.0301,2.0303,158300000.0
2008-06-10 06:25:00,2.0304,2.0307,2.03,2.0307,41200000.0
2008-06-10 06:26:00,2.0307,2.0307,2.0306,2.0307,18900000.0
2008-06-10 06:27:00,2.0308,2.0308,2.0308,2.0308,1600000.0
2008-06-10 06:28:00,2.0309,2.0309,2.0308,2.0308,6400000.0
2008-06-10 06:29:00,2.0308,2.0308,2.0308,2.0308,5600000.0
2008-06-10 06:30:00,2.0301,2.0308,2.0296,2.0298,76800000.0
2008-06-10 06:31:00,2.0298,2.0298,2.0296,2.0298,9900000.0
2008-06-10 06:32:00,2.0298,2.0298,2.0298,2.0298,33100000.0
2008-06-10 06:33:00,2.0298,2.0301,2.0298,2.03,7200000.0
2008-06-10 06:34:00,2.03,2.0303,2.0297,2.0298,241900000.0
2008-06-10 06:35:00,2.0298,2.0302,2.0298,2.0301,135000000.0
2008-06-10 06:36:00,2.0301,2.0301,2.0301,2.0301,33600000.0
2008-06-10 06:37:00,2.0301,2.0301,2.0301,2.0301,7200000.0
2008-06-10 06:38:00,2.0301,2.0301,2.0301,2.0301,15200000.0
2008-06-10 06:39:00,2.0301,2.0301,2.0292,2.0295,16500000.0
2008-06-10 06:40:00,2.0295,2.0295,2.0294,2.0294,31400000.0
2008-06-10 06:41:00,2.0294,2.0294,2.0294,2.0294,23600000.0
2008-06-10 06:42:00,2.0294,2.0296,2.0293,2.0296,20300000.0
2008-06-10 06:43:00,2.0294,2.0294,2.0294,2.0294,1700000.0
2008-06-10 06:44:00,2.0296,2.0296,2.0296,2.0296,1900000.0
2008-06-10 06:45:00,2.0296,2.0297,2.0296,2.0296,59400000.0
2008-06-10 06:46:00,2.0296,2.0297,2.0296,2.0296,55300000.0
2008-06-10 06:47:00,2.0296,2.0301,2.0296,2.0301,37000000.0
2008-06-10 06:48:00,2.0301,2.0301,2.0296,2.0298,27700000.0
2008-06-10 06:49:00,2.02937,2.02981,2.02904,2.02912,21500000.0
2008-06-10 06:50:00,2.0298,2.0298,2.0298,2.0298,2700000.0
2008-06-10 06:51:00,2.0298,2.0305,2.0298,2.0304,13300000.0
2008-06-10 06:52:00,2.0304,2.0304,2.0304,2.0304,7200000.0
2008-06-10 06:53:00,2.0304,2.0306,2.0303,2.0303,22800000.0
2008-06-10 06:54:00,2.0304,2.0308,2.0302,2.0302,55100000.0
2008-06-10 06:55:00,2.0303,2.0305,2.03,2.03,27100000.0
2008-06-10 06:56:00,2.03,2.0303,2.0299,2.03,58200000.0
2008-06-10 06:57:00,2.03,2.0301,2.0296,2.0297,63900000.0
2008-06-10 06:58:00,2.0297,2.0297,2.0282,2.0282,171700000.0
2008-06-10 06:59:00,2.0282,2.0285,2.0274,2.0276,140800000.0
2008-06-10 07:00:00,2.0275,2.0283,2.0274,2.028,264400000.0
2008-06-10 07:01:00,2.028,2.0283,2.028,2.028,50900000.0
2008-06-10 07:02:00,2.028,2.028,2.0274,2.0274,31800000.0
2008-06-10 07:03:00,2.0278,2.0278,2.0277,2.0277,26100000.0
2008-06-10 07:04:00,2.0277,2.0277,2.0273,2.0273,26700000.0
2008-06-10 07:05:00,2.0274,2.0276,2.0274,2.0275,64100000.0
2008-06-10 07:06:00,2.0276,2.0283,2.0276,2.0283,28500000.0
2008-06-10 07:07:00,2.0283,2.0283,2.0276,2.0281,158700000.0
2008-06-10 07:08:00,2.0281,2.0281,2.0265,2.0267,103800000.0
2008-06-10 07:09:00,2.0267,2.0267,2.0266,2.0266,121800000.0
2008-06-10 07:10:00,2.0267,2.0279,2.0266,2.0276,149900000.0
2008-06-10 07:11:00,2.0276,2.0276,2.0273,2.0275,40100000.0
2008-06-10 07:12:00,2.0275,2.0275,2.0266,2.0268,56400000.0
2008-06-10 07:13:00,2.0268,2.0269,2.0265,2.0269,71000000.0
2008-06-10 07:14:00,2.0269,2.0275,2.0267,2.0273,131400000.0
2008-06-10 07:15:00,2.0273,2.0275,2.027,2.0275,40400000.0
2008-06-10 07:16:00,2.0275,2.0279,2.0275,2.0279,32500000.0
2008-06-10 07:17:00,2.0279,2.0283,2.0278,2.0283,76000000.0
2008-06-10 07:18:00,2.0283,2.0291,2.0279,2.0291,115600000.0
2008-06-10 07:19:00,2.0291,2.0293,2.0288,2.0292,47400000.0
2008-06-10 07:20:00,2.0293,2.0293,2.0289,2.0293,13700000.0
2008-06-10 07:21:00,2.0293,2.0295,2.0285,2.0285,18300000.0
2008-06-10 07:22:00,2.0286,2.0286,2.0279,2.0282,77700000.0
2008-06-10 07:23:00,2.0281,2.0284,2.0279,2.0283,28700000.0
2008-06-10 07:24:00,2.0283,2.0283,2.0283,2.0283,2400000.0
2008-06-10 07:25:00,2.0283,2.0283,2.0283,2.0283,3200000.0
2008-06-10 07:26:00,2.0283,2.0285,2.0282,2.0285,37400000.0
2008-06-10 07:27:00,2.0285,2.0297,2.0284,2.0295,190900000.0
2008-06-10 07:28:00,2.0295,2.0297,2.0295,2.0296,61600000.0
2008-06-10 07:29:00,2.0297,2.0308,2.0297,2.0308,47600000.0
2008-06-10 07:30:00,2.0308,2.0308,2.0299,2.0302,39600000.0
2008-06-10 07:31:00,2.0301,2.0302,2.0301,2.0301,7200000.0
2008-06-10 07:32:00,2.0301,2.0301,2.0301,2.0301,4000000.0
2008-06-10 07:33:00,2.0301,2.0305,2.0301,2.0305,14700000.0
2008-06-10 07:34:00,2.0304,2.0305,2.0301,2.0301,14800000.0
2008-06-10 07:35:00,2.0301,2.0301,2.0301,2.0301,4800000.0
2008-06-10 07:36:00,2.0301,2.0301,2.0301,2.0301,17600000.0
2008-06-10 07:37:00,2.0301,2.0301,2.0301,2.0301,8800000.0
2008-06-10 07:38:00,2.0301,2.0301,2.0293,2.0294,16800000.0
2008-06-10 07:39:00,2.0294,2.0296,2.0294,2.0295,6400000.0
2008-06-10 07:40:00,2.0287,2.0296,2.0287,2.0295,35300000.0
2008-06-10 07:41:00,2.0295,2.0298,2.0295,2.0295,78600000.0
2008-06-10 07:42:00,2.0295,2.0298,2.0293,2.0297,13600000.0
2008-06-10 07:43:00,2.0297,2.0297,2.0296,2.0297,112000000.0
2008-06-10 07:44:00,2.0297,2.0304,2.0297,2.0304,36300000.0
2008-06-10 07:45:00,2.0304,2.0304,2.0304,2.0304,2400000.0
2008-06-10 07:46:00,2.0304,2.0305,2.0297,2.0302,113300000.0
2008-06-10 07:47:00,2.0302,2.031,2.0302,2.0309,56700000.0
2008-06-10 07:48:00,2.0308,2.0308,2.0299,2.0299,30200000.0
2008-06-10 07:49:00,2.0299,2.0299,2.0295,2.0299,20700000.0
2008-06-10 07:50:00,2.0299,2.0301,2.0299,2.0299,18400000.0
2008-06-10 07:51:00,2.0299,2.0299,2.0297,2.0297,33500000.0
2008-06-10 07:52:00,2.0297,2.0299,2.0297,2.0299,30500000.0
2008-06-10 07:53:00,2.0299,2.0299,2.0296,2.0299,10500000.0
2008-06-10 07:54:00,2.0298,2.0298,2.0297,2.0298,11200000.0
2008-06-10 07:55:00,2.0302,2.0304,2.0294,2.0297,62500000.0
2008-06-10 07:56:00,2.0297,2.0298,2.0287,2.0293,86600000.0
2008-06-10 07:57:00,2.0294,2.03,2.0291,2.0298,129300000.0
2008-06-10 07:58:00,2.0298,2.0303,2.0286,2.0297,120400000.0
2008-06-10 07:59:00,2.0292,2.0297,2.0289,2.0293,60200000.0
2008-06-10 08:00:00,2.0293,2.0293,2.0277,2.0281,99200000.0
2008-06-10 08:01:00,2.0281,2.02925,2.0281,2.02925,169300000.0
2008-06-10 08:02:00,2.0292,2.0298,2.0291,2.0297,106600000.0
2008-06-10 08:03:00,2.0297,2.0299,2.0295,2.0299,71700000.0
2008-06-10 08:04:00,2.0299,2.0299,2.0288,2.02895,75200000.0
2008-06-10 08:05:00,2.02905,2.02995,2.0288,2.0298,75300000.0
2008-06-10 08:06:00,2.0298,2.0298,2.02885,2.02885,29200000.0
2008-06-10 08:07:00,2.0292,2.0292,2.0277,2.0279,63200000.0
2008-06-10 08:08:00,2.0278,2.0282,2.0273,2.02755,116700000.0
2008-06-10 08:09:00,2.0275,2.0281,2.0274,2.0278,110000000.0
2008-06-10 08:10:00,2.0278,2.0286,2.0277,2.028,87400000.0
2008-06-10 08:11:00,2.028,2.028,2.0263,2.02675,126500000.0
2008-06-10 08:12:00,2.0267,2.027,2.0266,2.0268,66600000.0
2008-06-10 08:13:00,2.0268,2.0271,2.02675,2.0271,42500000.0
2008-06-10 08:14:00,2.0271,2.0271,2.0264,2.0271,171200000.0
2008-06-10 08:15:00,2.0271,2.0275,2.0269,2.0275,81500000.0
2008-06-10 08:16:00,2.0273,2.0291,2.0272,2.0289,279000000.0
2008-06-10 08:17:00,2.0289,2.029,2.0281,2.0287,212500000.0
2008-06-10 08:18:00,2.0287,2.0293,2.0285,2.029,232700000.0
2008-06-10 08:19:00,2.02895,2.0291,2.0287,2.02905,206300000.0
2008-06-10 08:20:00,2.02905,2.0296,2.02905,2.02925,203500000.0
2008-06-10 08:21:00,2.0292,2.0298,2.0292,2.0296,87500000.0
2008-06-10 08:22:00,2.0291,2.0292,2.0289,2.0291,82100000.0
2008-06-10 08:23:00,2.0291,2.02925,2.0288,2.0289,107400000.0
2008-06-10 08:24:00,2.0289,2.0289,2.02835,2.0285,171000000.0
2008-06-10 08:25:00,2.02855,2.0287,2.02595,2.02605,141100000.0
2008-06-10 08:26:00,2.026,2.02605,2.0255,2.0255,99300000.0
2008-06-10 08:27:00,2.0255,2.0268,2.0255,2.0265,140300000.0
2008-06-10 08:28:00,2.02645,2.0267,2.0259,2.0267,117000000.0
2008-06-10 08:29:00,2.02655,2.0274,2.0265,2.02715,167700000.0
2008-06-10 08:30:00,2.0272,2.0274,2.0266,2.02665,101400000.0
2008-06-10 08:31:00,2.02665,2.0282,2.0266,2.0278,269600000.0
2008-06-10 08:32:00,2.0278,2.0285,2.0277,2.0281,267900000.0
2008-06-10 08:33:00,2.0281,2.0295,2.0281,2.0282,259800000.0
2008-06-10 08:34:00,2.0283,2.0301,2.0283,2.02955,282700000.0
2008-06-10 08:35:00,2.0296,2.02975,2.0294,2.0295,124500000.0
2008-06-10 08:36:00,2.0294,2.02955,2.0288,2.0288,222600000.0
2008-06-10 08:37:00,2.0288,2.0289,2.0279,2.0281,161800000.0
2008-06-10 08:38:00,2.0281,2.029,2.0278,2.0287,375600000.0
2008-06-10 08:39:00,2.0287,2.029,2.0287,2.0287,363500000.0
2008-06-10 08:40:00,2.0287,2.0287,2.0278,2.028,200300000.0
2008-06-10 08:41:00,2.028,2.0291,2.028,2.0291,159900000.0
2008-06-10 08:42:00,2.0291,2.0291,2.0285,2.0286,160500000.0
2008-06-10 08:43:00,2.0286,2.0287,2.0274,2.02765,263999999.0
2008-06-10 08:44:00,2.0277,2.02785,2.0273,2.02765,325000000.0
2008-06-10 08:45:00,2.0277,2.0279,2.0256,2.0266,362600001.0
2008-06-10 08:46:00,2.0266,2.02705,2.0265,2.0267,117100000.0
2008-06-10 08:47:00,2.0267,2.0274,2.0266,2.0273,278399999.0
2008-06-10 08:48:00,2.02725,2.0279,2.0272,2.0275,205200000.0
2008-06-10 08:49:00,2.0275,2.0275,2.0262,2.0266,217500000.0
2008-06-10 08:50:00,2.0266,2.0273,2.02655,2.0268,99900000.0
2008-06-10 08:51:00,2.0268,2.0275,2.0266,2.0274,267100000.0
2008-06-10 08:52:00,2.0274,2.0274,2.02545,2.0255,375700000.0
2008-06-10 08:53:00,2.0254,2.0261,2.0252,2.0257,194000000.0
2008-06-10 08:54:00,2.0257,2.0259,2.0257,2.0257,142000000.0
2008-06-10 08:55:00,2.0257,2.0257,2.0252,2.0252,200200000.0
2008-06-10 08:56:00,2.0252,2.02645,2.0252,2.0263,340300000.0
2008-06-10 08:57:00,2.0263,2.0272,2.0263,2.0271,304400000.0
2008-06-10 08:58:00,2.0271,2.0275,2.0262,2.0263,376900000.0
2008-06-10 08:59:00,2.0263,2.02745,2.0263,2.02735,254800000.0
2008-06-10 09:00:00,2.02735,2.02735,2.0261,2.0265,200800000.0
2008-06-10 09:01:00,2.02645,2.02775,2.02635,2.0273,234600000.0
2008-06-10 09:02:00,2.0273,2.02735,2.0264,2.0265,251200000.0
2008-06-10 09:03:00,2.0265,2.0278,2.0265,2.02775,240500000.0
2008-06-10 09:04:00,2.02775,2.02795,2.0266,2.0273,387000000.0
2008-06-10 09:05:00,2.02715,2.0274,2.0261,2.0273,314600000.0
2008-06-10 09:06:00,2.0272,2.02725,2.0258,2.0263,187200000.0
2008-06-10 09:07:00,2.0264,2.0266,2.0257,2.026,129500000.0
2008-06-10 09:08:00,2.026,2.0262,2.0257,2.0257,94500000.0
2008-06-10 09:09:00,2.0257,2.0257,2.0242,2.0252,228500000.0
2008-06-10 09:10:00,2.02525,2.0257,2.025,2.02555,228100001.0
2008-06-10 09:11:00,2.02565,2.02565,2.02275,2.0234,212100000.0
2008-06-10 09:12:00,2.02345,2.0249,2.02345,2.02465,242300000.0
2008-06-10 09:13:00,2.0248,2.0248,2.0236,2.0236,201400000.0
2008-06-10 09:14:00,2.0236,2.0236,2.0226,2.0228,258100000.0
2008-06-10 09:15:00,2.023,2.0232,2.02245,2.0228,95000000.0
2008-06-10 09:16:00,2.02275,2.02325,2.02195,2.0226,125000000.0
2008-06-10 09:17:00,2.0226,2.0226,2.02175,2.0219,86600000.0
2008-06-10 09:18:00,2.02215,2.02375,2.022,2.0236,60200000.0
2008-06-10 09:19:00,2.0236,2.0254,2.0236,2.0244,120400000.0
2008-06-10 09:20:00,2.0244,2.0244,2.0222,2.0229,73000000.0
2008-06-10 09:21:00,2.0229,2.0234,2.0217,2.02185,79800000.0
2008-06-10 09:22:00,2.022,2.0224,2.0212,2.0221,55700000.0
2008-06-10 09:23:00,2.02205,2.0223,2.0215,2.0223,31600000.0
2008-06-10 09:24:00,2.0223,2.02255,2.02185,2.022,52800000.0
2008-06-10 09:25:00,2.022,2.02245,2.0218,2.022,92400000.0
2008-06-10 09:26:00,2.022,2.02245,2.0215,2.0224,53600000.0
2008-06-10 09:27:00,2.02245,2.0239,2.0224,2.02355,134500000.0
2008-06-10 09:28:00,2.0236,2.02455,2.02345,2.0243,82500000.0
2008-06-10 09:29:00,2.02425,2.0252,2.02385,2.0251,77000000.0
2008-06-10 09:30:00,2.02505,2.0262,2.0247,2.02495,93600000.0
2008-06-10 09:31:00,2.02505,2.0261,2.02495,2.02565,78500000.0
2008-06-10 09:32:00,2.02555,2.02595,2.024,2.0242,121300000.0
2008-06-10 09:33:00,2.0242,2.02425,2.0235,2.0237,81900000.0
2008-06-10 09:34:00,2.0237,2.0242,2.0237,2.02415,51300000.0
2008-06-10 09:35:00,2.0242,2.0246,2.02415,2.0244,76700000.0
2008-06-10 09:36:00,2.02435,2.02545,2.0243,2.0253,42500000.0
2008-06-10 09:37:00,2.0253,2.02575,2.0253,2.0257,59700000.0
2008-06-10 09:38:00,2.0257,2.02605,2.0255,2.02575,71700000.0
2008-06-10 09:39:00,2.02575,2.02595,2.02505,2.0254,80000000.0
2008-06-10 09:40:00,2.0254,2.02565,2.025,2.0253,54600000.0
2008-06-10 09:41:00,2.0253,2.02555,2.0252,2.0255,24400000.0
2008-06-10 09:42:00,2.0255,2.02555,2.0252,2.02535,32500000.0
2008-06-10 09:43:00,2.0253,2.0255,2.02505,2.02545,22800000.0
2008-06-10 09:44:00,2.0255,2.02605,2.02545,2.0257,60700000.0
2008-06-10 09:45:00,2.0257,2.02675,2.0255,2.02615,106900000.0
2008-06-10 09:46:00,2.0261,2.02655,2.0261,2.0265,99600000.0
2008-06-10 09:47:00,2.0266,2.027,2.0264,2.02675,41800000.0
2008-06-10 09:48:00,2.0268,2.02695,2.0258,2.0263,83900000.0
2008-06-10 09:49:00,2.0264,2.0271,2.0261,2.0268,30400000.0
2008-06-10 09:50:00,2.02685,2.028,2.02685,2.0279,81500000.0
2008-06-10 09:51:00,2.0279,2.02825,2.0273,2.028,70300000.0
2008-06-10 09:52:00,2.0281,2.0281,2.0273,2.0273,89500000.0
2008-06-10 09:53:00,2.0273,2.0273,2.0262,2.0262,101300000.0
2008-06-10 09:54:00,2.0262,2.0266,2.02605,2.0266,24300000.0
2008-06-10 09:55:00,2.02665,2.02745,2.0264,2.0268,83000000.0
2008-06-10 09:56:00,2.0267,2.0273,2.0267,2.02685,102700000.0
2008-06-10 09:57:00,2.02685,2.02755,2.02685,2.0274,48200000.0
2008-06-10 09:58:00,2.0275,2.0276,2.0271,2.0272,28000000.0
2008-06-10 09:59:00,2.0271,2.0272,2.0271,2.0271,51700000.0
2008-06-10 10:00:00,2.0271,2.0271,2.0271,2.0271,57800000.0
2008-06-10 10:01:00,2.0271,2.0271,2.0263,2.02655,60400000.0
2008-06-10 10:02:00,2.0266,2.02685,2.0265,2.0267,14000000.0
2008-06-10 10:03:00,2.02675,2.0269,2.02635,2.0264,20100000.0
2008-06-10 10:04:00,2.0264,2.02715,2.0263,2.0268,34800000.0
2008-06-10 10:05:00,2.02685,2.02695,2.0265,2.02675,60600000.0
2008-06-10 10:06:00,2.0268,2.027,2.0253,2.0253,96600000.0
2008-06-10 10:07:00,2.0253,2.0266,2.0249,2.0257,121100000.0
2008-06-10 10:08:00,2.0257,2.0257,2.0234,2.02345,105200000.0
2008-06-10 10:09:00,2.0235,2.02365,2.0226,2.0234,79400000.0
2008-06-10 10:10:00,2.0234,2.0237,2.0228,2.0236,95500000.0
2008-06-10 10:11:00,2.0236,2.0249,2.0236,2.0247,72400000.0
2008-06-10 10:12:00,2.0247,2.0247,2.0233,2.0235,90600000.0
2008-06-10 10:13:00,2.0236,2.024,2.0234,2.02395,58000000.0
2008-06-10 10:14:00,2.02395,2.02425,2.02375,2.02385,43600000.0
2008-06-10 10:15:00,2.02385,2.024,2.02335,2.02355,85000000.0
2008-06-10 10:16:00,2.0235,2.0238,2.0234,2.02375,56600000.0
2008-06-10 10:17:00,2.0238,2.02425,2.02375,2.0242,23300000.0
2008-06-10 10:18:00,2.0242,2.02435,2.0235,2.0235,41600000.0
2008-06-10 10:19:00,2.0235,2.0238,2.0234,2.0234,74000000.0
2008-06-10 10:20:00,2.0234,2.0236,2.023,2.0234,71800000.0
2008-06-10 10:21:00,2.0234,2.0234,2.0234,2.0234,75600000.0
2008-06-10 10:22:00,2.02345,2.0237,2.0234,2.0237,48500000.0
2008-06-10 10:23:00,2.02365,2.0248,2.0235,2.0245,96600000.0
2008-06-10 10:24:00,2.0245,2.0245,2.02375,2.0238,63100000.0
2008-06-10 10:25:00,2.02375,2.02385,2.02305,2.0231,54600000.0
2008-06-10 10:26:00,2.02315,2.0246,2.02305,2.0243,40200000.0
2008-06-10 10:27:00,2.0243,2.02465,2.02415,2.02455,26300000.0
2008-06-10 10:28:00,2.02455,2.0248,2.02405,2.0244,46400000.0
2008-06-10 10:29:00,2.0244,2.02495,2.0242,2.0245,89100000.0
2008-06-10 10:30:00,2.0247,2.0262,2.0243,2.0258,207900000.0
2008-06-10 10:31:00,2.0258,2.0262,2.0256,2.0258,43448000.0
2008-06-10 10:32:00,2.0258,2.0258,2.0252,2.0254,97392000.0
2008-06-10 10:33:00,2.0254,2.0256,2.0253,2.0253,62016000.0
2008-06-10 10:34:00,2.0253,2.0253,2.0245,2.0245,34632000.0
2008-06-10 10:35:00,2.0245,2.0245,2.0221,2.0226,74884000.0
2008-06-10 10:36:00,2.0226,2.0227,2.02195,2.0222,69668000.0
2008-06-10 10:37:00,2.0222,2.02425,2.0222,2.02415,34628000.0
2008-06-10 10:38:00,2.02425,2.02425,2.0232,2.0232,102324000.0
2008-06-10 10:39:00,2.0232,2.02375,2.0232,2.02375,47364000.0
2008-06-10 10:40:00,2.02375,2.0244,2.02375,2.0242,12072000.0
2008-06-10 10:41:00,2.0241,2.02505,2.0241,2.025,57228000.0
2008-06-10 10:42:00,2.025,2.0252,2.0249,2.02495,92592000.0
2008-06-10 10:43:00,2.02495,2.0256,2.02455,2.0247,83776000.0
2008-06-10 10:44:00,2.02475,2.0253,2.02475,2.0253,33084000.0
2008-06-10 10:45:00,2.0253,2.0253,2.0253,2.0253,104800000.0
2008-06-10 10:46:00,2.0253,2.0259,2.0253,2.0256,52860000.0
2008-06-10 10:47:00,2.0256,2.02695,2.0256,2.02615,72184000.0
2008-06-10 10:48:00,2.02625,2.0268,2.0261,2.0267,53656000.0
2008-06-10 10:49:00,2.0267,2.02715,2.0265,2.0265,54808000.0
2008-06-10 10:50:00,2.0265,2.0272,2.0265,2.02705,67384000.0
2008-06-10 10:51:00,2.02705,2.02835,2.0266,2.0281,78400000.0
2008-06-10 10:52:00,2.02815,2.02815,2.02765,2.028,100712000.0
2008-06-10 10:53:00,2.02795,2.0292,2.02765,2.0292,45700000.0
2008-06-10 10:54:00,2.0292,2.0293,2.0281,2.0285,113616000.0
2008-06-10 10:55:00,2.0285,2.0287,2.028,2.0287,54328000.0
2008-06-10 10:56:00,2.02865,2.0289,2.0281,2.02835,42184000.0
2008-06-10 10:57:00,2.02835,2.02845,2.02795,2.02845,74196000.0
2008-06-10 10:58:00,2.0285,2.0285,2.028,2.0283,63288000.0
2008-06-10 10:59:00,2.0283,2.0283,2.0275,2.02805,29284000.0
2008-06-10 11:00:00,2.0281,2.02835,2.0279,2.02825,29644000.0
2008-06-10 11:01:00,2.0282,2.0287,2.0281,2.02845,44476000.0
2008-06-10 11:02:00,2.02855,2.02885,2.0283,2.02845,60420000.0
2008-06-10 11:03:00,2.02845,2.0288,2.0283,2.0285,58960000.0
2008-06-10 11:04:00,2.0285,2.0287,2.0282,2.02845,93456000.0
2008-06-10 11:05:00,2.02835,2.0288,2.0281,2.02865,29140000.0
2008-06-10 11:06:00,2.0286,2.0288,2.02825,2.02855,43440000.0
2008-06-10 11:07:00,2.0286,2.02955,2.02855,2.0288,55028000.0
2008-06-10 11:08:00,2.02875,2.02875,2.0281,2.0283,44544000.0
2008-06-10 11:09:00,2.02825,2.0283,2.0274,2.0275,103968000.0
2008-06-10 11:10:00,2.02755,2.0281,2.0274,2.02795,80484000.0
2008-06-10 11:11:00,2.028,2.02835,2.02785,2.02795,79624000.0
2008-06-10 11:12:00,2.02795,2.0283,2.0279,2.02805,100568000.0
2008-06-10 11:13:00,2.02805,2.02855,2.02805,2.0283,24968000.0
2008-06-10 11:14:00,2.0283,2.0283,2.0276,2.02765,22872000.0
2008-06-10 11:15:00,2.02765,2.02815,2.0276,2.0281,33724000.0
2008-06-10 11:16:00,2.02815,2.0283,2.0279,2.02805,117104000.0
2008-06-10 11:17:00,2.0281,2.0284,2.0279,2.0279,60784000.0
2008-06-10 11:18:00,2.028,2.0283,2.0274,2.0278,76900000.0
2008-06-10 11:19:00,2.0278,2.0278,2.0274,2.0278,17700000.0
2008-06-10 11:20:00,2.0278,2.0278,2.0268,2.02735,71312000.0
2008-06-10 11:21:00,2.02735,2.0275,2.0273,2.0273,46376000.0
2008-06-10 11:22:00,2.0273,2.02745,2.0271,2.0271,41400000.0
2008-06-10 11:23:00,2.0271,2.0274,2.027,2.0273,65768000.0
2008-06-10 11:24:00,2.0273,2.0278,2.0273,2.0275,41104000.0
2008-06-10 11:25:00,2.0276,2.028,2.0275,2.028,51472000.0
2008-06-10 11:26:00,2.0279,2.0288,2.0279,2.0287,26124000.0
2008-06-10 11:27:00,2.0287,2.0288,2.02845,2.02875,17004000.0
2008-06-10 11:28:00,2.0287,2.0287,2.02835,2.0285,21984000.0
2008-06-10 11:29:00,2.0285,2.0286,2.02835,2.02835,21988000.0
2008-06-10 11:30:00,2.0284,2.0286,2.02815,2.0283,34540000.0
2008-06-10 11:31:00,2.0283,2.029,2.0281,2.029,37768000.0
2008-06-10 11:32:00,2.029,2.0306,2.0289,2.03025,35236000.0
2008-06-10 11:33:00,2.0302,2.0305,2.0302,2.0304,51396000.0
2008-06-10 11:34:00,2.03035,2.03055,2.02985,2.02985,52396000.0
2008-06-10 11:35:00,2.02995,2.0307,2.02995,2.03,75752000.0
2008-06-10 11:36:00,2.03,2.03145,2.03,2.0311,57196000.0
2008-06-10 11:37:00,2.0311,2.03125,2.03075,2.0311,99748000.0
2008-06-10 11:38:00,2.0311,2.0322,2.0311,2.0319,49844000.0
2008-06-10 11:39:00,2.03185,2.03225,2.0315,2.03205,42116000.0
2008-06-10 11:40:00,2.03205,2.03305,2.03195,2.0322,42932000.0
2008-06-10 11:41:00,2.0322,2.03335,2.03215,2.0331,37400000.0
2008-06-10 11:42:00,2.0331,2.03325,2.03245,2.03325,82196000.0
2008-06-10 11:43:00,2.03325,2.0337,2.03305,2.03355,33568000.0
2008-06-10 11:44:00,2.03355,2.03365,2.033,2.0332,60932000.0
2008-06-10 11:45:00,2.03315,2.0336,2.0331,2.03335,50552000.0
2008-06-10 11:46:00,2.03335,2.0341,2.03335,2.0338,50968000.0
2008-06-10 11:47:00,2.0338,2.0338,2.0332,2.0336,80028000.0
2008-06-10 11:48:00,2.03365,2.0345,2.0336,2.0341,81056000.0
2008-06-10 11:49:00,2.0341,2.0347,2.0341,2.0346,77108000.0
2008-06-10 11:50:00,2.0345,2.0347,2.03375,2.034,96508000.0
2008-06-10 11:51:00,2.034,2.0346,2.034,2.0345,44984000.0
2008-06-10 11:52:00,2.0344,2.03445,2.0341,2.0341,73796000.0
2008-06-10 11:53:00,2.0341,2.03435,2.0339,2.0339,40160000.0
2008-06-10 11:54:00,2.03395,2.0345,2.0338,2.034,48028000.0
2008-06-10 11:55:00,2.034,2.0343,2.034,2.034,70760000.0
2008-06-10 11:56:00,2.034,2.0348,2.034,2.03445,42608000.0
2008-06-10 11:57:00,2.03445,2.03475,2.0343,2.0343,71780000.0
2008-06-10 11:58:00,2.0343,2.0343,2.0337,2.0339,28080000.0
2008-06-10 11:59:00,2.0339,2.034,2.0339,2.0339,50796000.0
2008-06-10 12:00:00,2.0339,2.03395,2.0334,2.03375,47288000.0
2008-06-10 12:01:00,2.0338,2.0338,2.0335,2.0335,45312000.0
2008-06-10 12:02:00,2.0335,2.0339,2.03295,2.03385,46112000.0
2008-06-10 12:03:00,2.0339,2.0339,2.0335,2.0335,32180000.0
2008-06-10 12:04:00,2.0335,2.03375,2.0335,2.0335,50996000.0
2008-06-10 12:05:00,2.0335,2.0337,2.0335,2.0335,52384000.0
2008-06-10 12:06:00,2.0335,2.0343,2.0335,2.034,65216000.0
2008-06-10 12:07:00,2.034,2.034,2.03335,2.0334,66628000.0
2008-06-10 12:08:00,2.0334,2.0334,2.0328,2.03285,102172000.0
2008-06-10 12:09:00,2.0328,2.033,2.0328,2.0328,47600000.0
2008-06-10 12:10:00,2.0328,2.0333,2.0327,2.03295,25544000.0
2008-06-10 12:11:00,2.033,2.03345,2.0329,2.0333,25148000.0
2008-06-10 12:12:00,2.0333,2.0334,2.033,2.03305,27576000.0
2008-06-10 12:13:00,2.03305,2.0335,2.033,2.0332,46032000.0
2008-06-10 12:14:00,2.0332,2.0335,2.0331,2.0333,44064000.0
2008-06-10 12:15:00,2.0333,2.0339,2.03325,2.03375,39964000.0
2008-06-10 12:16:00,2.0338,2.03395,2.0336,2.0338,16160000.0
2008-06-10 12:17:00,2.03385,2.03415,2.03375,2.03375,30228000.0
2008-06-10 12:18:00,2.03375,2.03405,2.0335,2.034,41644000.0
2008-06-10 12:19:00,2.034,2.03435,2.03395,2.03395,55152000.0
2008-06-10 12:20:00,2.034,2.0341,2.0333,2.0336,40704000.0
2008-06-10 12:21:00,2.0336,2.034,2.03355,2.0336,27528000.0
2008-06-10 12:22:00,2.0336,2.03415,2.0333,2.03395,30652000.0
2008-06-10 12:23:00,2.0339,2.0344,2.0338,2.0344,28376000.0
2008-06-10 12:24:00,2.0344,2.03495,2.0342,2.0344,38252000.0
2008-06-10 12:25:00,2.0344,2.035,2.0343,2.03485,42420000.0
2008-06-10 12:26:00,2.03485,2.0349,2.0337,2.0338,88424000.0
2008-06-10 12:27:00,2.0338,2.03395,2.0334,2.03375,55888000.0
2008-06-10 12:28:00,2.03385,2.034,2.0335,2.03365,24552000.0
2008-06-10 12:29:00,2.0336,2.03385,2.0335,2.0338,67352000.0
2008-06-10 12:30:00,2.03385,2.03395,2.0335,2.0336,22144000.0
2008-06-10 12:31:00,2.03355,2.0336,2.03325,2.0333,33164000.0
2008-06-10 12:32:00,2.03335,2.03355,2.0331,2.03335,28296000.0
2008-06-10 12:33:00,2.03335,2.0334,2.033,2.033,40760000.0
2008-06-10 12:34:00,2.033,2.0331,2.033,2.0331,56188000.0
2008-06-10 12:35:00,2.033,2.03315,2.033,2.033,16092000.0
2008-06-10 12:36:00,2.033,2.03325,2.033,2.03315,22276000.0
2008-06-10 12:37:00,2.0331,2.03325,2.0327,2.0328,15864000.0
2008-06-10 12:38:00,2.0328,2.0328,2.0326,2.03275,16168000.0
2008-06-10 12:39:00,2.03275,2.03285,2.0326,2.0326,28400000.0
2008-06-10 12:40:00,2.0326,2.0326,2.0319,2.0323,25440000.0
2008-06-10 12:41:00,2.0323,2.03295,2.03205,2.03295,39012000.0
2008-06-10 12:42:00,2.0328,2.03325,2.0325,2.0327,28672000.0
2008-06-10 12:43:00,2.0327,2.0327,2.0321,2.0324,34908000.0
2008-06-10 12:44:00,2.0324,2.0326,2.0322,2.03235,26212000.0
2008-06-10 12:45:00,2.0324,2.0325,2.0321,2.03215,45928000.0
2008-06-10 12:46:00,2.03215,2.03225,2.0321,2.0321,74184000.0
2008-06-10 12:47:00,2.0321,2.0325,2.0321,2.0323,48716000.0
2008-06-10 12:48:00,2.03235,2.0329,2.0323,2.0328,24984000.0
2008-06-10 12:49:00,2.0328,2.0328,2.0321,2.03245,33456000.0
2008-06-10 12:50:00,2.0325,2.0325,2.0317,2.0317,60300000.0
2008-06-10 12:51:00,2.0317,2.03175,2.0312,2.0312,62688000.0
2008-06-10 12:52:00,2.0312,2.0312,2.02985,2.03035,90888000.0
2008-06-10 12:53:00,2.03035,2.03075,2.0303,2.03075,106084000.0
2008-06-10 12:54:00,2.03075,2.0312,2.03065,2.031,47860000.0
2008-06-10 12:55:00,2.0309,2.0311,2.0307,2.0307,97820000.0
2008-06-10 12:56:00,2.0307,2.0311,2.0307,2.0311,97392000.0
2008-06-10 12:57:00,2.0312,2.0313,2.0311,2.0313,46132000.0
2008-06-10 12:58:00,2.0313,2.03255,2.0313,2.0323,36820000.0
2008-06-10 12:59:00,2.03225,2.03255,2.0317,2.03255,60472000.0
2008-06-10 13:00:00,2.0325,2.0329,2.0321,2.0321,52052000.0
2008-06-10 13:01:00,2.0321,2.0321,2.03055,2.0311,46792000.0
2008-06-10 13:02:00,2.0311,2.03125,2.03,2.0304,44468000.0
2008-06-10 13:03:00,2.03045,2.03045,2.02885,2.0289,76040000.0
2008-06-10 13:04:00,2.02905,2.02965,2.02895,2.02965,30500000.0
2008-06-10 13:05:00,2.02965,2.0297,2.0288,2.0288,36800000.0
2008-06-10 13:06:00,2.0288,2.0292,2.0288,2.02895,48100000.0
2008-06-10 13:07:00,2.0289,2.02955,2.0289,2.02945,61400000.0
2008-06-10 13:08:00,2.02945,2.02945,2.0286,2.0286,83300000.0
2008-06-10 13:09:00,2.0286,2.02985,2.0286,2.02965,41600000.0
2008-06-10 13:10:00,2.02965,2.0298,2.0292,2.0297,48800000.0
2008-06-10 13:11:00,2.0295,2.02955,2.02895,2.0292,38800000.0
2008-06-10 13:12:00,2.0292,2.0295,2.02895,2.02935,47800000.0
2008-06-10 13:13:00,2.02935,2.02955,2.02925,2.02945,40200000.0
2008-06-10 13:14:00,2.02945,2.02965,2.02895,2.0294,45500000.0
2008-06-10 13:15:00,2.0293,2.0296,2.0293,2.02935,20300000.0
2008-06-10 13:16:00,2.02935,2.0295,2.0293,2.02935,10400000.0
2008-06-10 13:17:00,2.02925,2.0293,2.02835,2.0284,70700000.0
2008-06-10 13:18:00,2.02845,2.02875,2.0284,2.0284,76000000.0
2008-06-10 13:19:00,2.0284,2.02875,2.0282,2.0282,89800000.0
2008-06-10 13:20:00,2.0282,2.02865,2.0282,2.0286,72300000.0
2008-06-10 13:21:00,2.0286,2.02875,2.02845,2.02875,68400000.0
2008-06-10 13:22:00,2.02875,2.0289,2.02835,2.02855,50400000.0
2008-06-10 13:23:00,2.02855,2.0286,2.0282,2.0285,22800000.0
2008-06-10 13:24:00,2.02855,2.0286,2.02835,2.0284,57500000.0
2008-06-10 13:25:00,2.0284,2.0284,2.0275,2.0278,101600000.0
2008-06-10 13:26:00,2.0278,2.0282,2.0278,2.0282,20800000.0
2008-06-10 13:27:00,2.0282,2.02825,2.0279,2.02815,41400000.0
2008-06-10 13:28:00,2.0281,2.0283,2.028,2.0282,50500000.0
2008-06-10 13:29:00,2.0282,2.02835,2.02795,2.02815,95300000.0
2008-06-10 13:30:00,2.02815,2.02815,2.028,2.028,74700000.0
2008-06-10 13:31:00,2.028,2.02835,2.028,2.02835,45000000.0
2008-06-10 13:32:00,2.02835,2.02925,2.02835,2.02895,36000000.0
2008-06-10 13:33:00,2.02895,2.029,2.0283,2.0287,34200000.0
2008-06-10 13:34:00,2.0288,2.02905,2.0287,2.02905,25100000.0
2008-06-10 13:35:00,2.02905,2.02915,2.0288,2.0291,23300000.0
2008-06-10 13:36:00,2.02915,2.02925,2.029,2.029,80300000.0
2008-06-10 13:37:00,2.029,2.02905,2.0289,2.0289,44600000.0
2008-06-10 13:38:00,2.0289,2.0289,2.028,2.02845,89800000.0
2008-06-10 13:39:00,2.02855,2.02885,2.02845,2.0286,32100000.0
2008-06-10 13:40:00,2.0286,2.0286,2.02795,2.0284,51600000.0
2008-06-10 13:41:00,2.0283,2.0287,2.0282,2.0287,53900000.0
2008-06-10 13:42:00,2.0288,2.0291,2.0285,2.02885,23900000.0
2008-06-10 13:43:00,2.02885,2.02885,2.0286,2.0287,26100000.0
2008-06-10 13:44:00,2.0288,2.02925,2.0287,2.0289,14600000.0
2008-06-10 13:45:00,2.0289,2.02905,2.0289,2.0289,23000000.0
2008-06-10 13:46:00,2.0289,2.029,2.0289,2.0289,32700000.0
2008-06-10 13:47:00,2.0289,2.02905,2.02885,2.02885,13200000.0
2008-06-10 13:48:00,2.0289,2.0296,2.02885,2.02925,39700000.0
2008-06-10 13:49:00,2.02925,2.02935,2.0291,2.02925,26800000.0
2008-06-10 13:50:00,2.02935,2.02985,2.02925,2.02985,64000000.0
2008-06-10 13:51:00,2.03,2.03045,2.0298,2.0301,58800000.0
2008-06-10 13:52:00,2.0301,2.0301,2.0294,2.0294,63000000.0
2008-06-10 13:53:00,2.0294,2.02945,2.0289,2.0291,42200000.0
2008-06-10 13:54:00,2.02905,2.02915,2.0285,2.02875,79300000.0
2008-06-10 13:55:00,2.02875,2.0288,2.0286,2.0286,50900000.0
2008-06-10 13:56:00,2.0286,2.0286,2.0276,2.0277,77600000.0
2008-06-10 13:57:00,2.0278,2.02815,2.0277,2.02815,16500000.0
2008-06-10 13:58:00,2.02815,2.02835,2.0279,2.02835,39800000.0
2008-06-10 13:59:00,2.02835,2.0286,2.02815,2.02825,18800000.0
2008-06-10 14:00:00,2.02825,2.029,2.02815,2.02875,33300000.0
2008-06-10 14:01:00,2.0288,2.02895,2.0287,2.0288,44100000.0
2008-06-10 14:02:00,2.0288,2.0288,2.0284,2.0284,37200000.0
2008-06-10 14:03:00,2.0284,2.0288,2.0283,2.0283,44300000.0
2008-06-10 14:04:00,2.0283,2.0284,2.0283,2.0284,41200000.0
2008-06-10 14:05:00,2.0284,2.0284,2.0271,2.0273,65200000.0
2008-06-10 14:06:00,2.02725,2.02745,2.027,2.0271,25000000.0
2008-06-10 14:07:00,2.0271,2.02755,2.02685,2.0274,40300000.0
2008-06-10 14:08:00,2.02745,2.02745,2.0266,2.0266,48700000.0
2008-06-10 14:09:00,2.0266,2.0268,2.0263,2.0264,52700000.0
2008-06-10 14:10:00,2.0265,2.0266,2.0263,2.02655,55500000.0
2008-06-10 14:11:00,2.02655,2.0268,2.026,2.0264,83700000.0
2008-06-10 14:12:00,2.0264,2.0264,2.0257,2.0257,95300000.0
2008-06-10 14:13:00,2.0257,2.0259,2.0257,2.0257,108500000.0
2008-06-10 14:14:00,2.0257,2.02695,2.0257,2.0265,88500000.0
2008-06-10 14:15:00,2.0264,2.02685,2.02625,2.02635,38500000.0
2008-06-10 14:16:00,2.02635,2.02665,2.02615,2.02665,24300000.0
2008-06-10 14:17:00,2.02655,2.0269,2.02645,2.0266,37900000.0
2008-06-10 14:18:00,2.02655,2.0267,2.0263,2.02635,20700000.0
2008-06-10 14:19:00,2.02635,2.0265,2.0262,2.0263,33700000.0
2008-06-10 14:20:00,2.02635,2.0266,2.02625,2.02645,50600000.0
2008-06-10 14:21:00,2.0265,2.0266,2.0262,2.0262,125800000.0
2008-06-10 14:22:00,2.0263,2.0264,2.0258,2.0258,118400000.0
2008-06-10 14:23:00,2.02575,2.02575,2.0257,2.0257,76000000.0
2008-06-10 14:24:00,2.0257,2.0257,2.0251,2.0251,28200000.0
2008-06-10 14:25:00,2.0251,2.0254,2.0251,2.02535,55400000.0
2008-06-10 14:26:00,2.0254,2.02605,2.0254,2.0257,80800000.0
2008-06-10 14:27:00,2.0257,2.02595,2.0255,2.0256,63500000.0
2008-06-10 14:28:00,2.0256,2.02635,2.0256,2.02605,71500000.0
2008-06-10 14:29:00,2.02595,2.0265,2.0258,2.026,78800000.0
2008-06-10 14:30:00,2.026,2.026,2.0253,2.0253,107800000.0
2008-06-10 14:31:00,2.0252,2.0263,2.0252,2.0262,76900000.0
2008-06-10 14:32:00,2.0261,2.02735,2.02605,2.0271,65300000.0
2008-06-10 14:33:00,2.0271,2.0273,2.02625,2.02685,73100000.0
2008-06-10 14:34:00,2.0269,2.02745,2.0266,2.0266,70800000.0
2008-06-10 14:35:00,2.0266,2.02685,2.02615,2.02675,80200000.0
2008-06-10 14:36:00,2.02665,2.02725,2.0265,2.0265,96300000.0
2008-06-10 14:37:00,2.0265,2.0271,2.0258,2.0262,59900000.0
2008-06-10 14:38:00,2.0262,2.02685,2.0262,2.02685,71300000.0
2008-06-10 14:39:00,2.02715,2.02775,2.0268,2.02765,37700000.0
2008-06-10 14:40:00,2.0276,2.028,2.02745,2.0277,52500000.0
2008-06-10 14:41:00,2.0277,2.0277,2.027,2.02705,75200000.0
2008-06-10 14:42:00,2.02705,2.02705,2.0262,2.0262,68100000.0
2008-06-10 14:43:00,2.0262,2.0264,2.0261,2.0263,52800000.0
2008-06-10 14:44:00,2.0263,2.02665,2.02625,2.02655,48300000.0
2008-06-10 14:45:00,2.0266,2.028,2.02655,2.0277,35000000.0
2008-06-10 14:46:00,2.0276,2.02765,2.027,2.027,76400000.0
2008-06-10 14:47:00,2.027,2.027,2.02595,2.02595,49500000.0
2008-06-10 14:48:00,2.02595,2.0269,2.02595,2.0263,68700000.0
2008-06-10 14:49:00,2.0263,2.02665,2.02625,2.0265,29200000.0
2008-06-10 14:50:00,2.0265,2.02665,2.0264,2.0264,42600000.0
2008-06-10 14:51:00,2.0264,2.0273,2.0264,2.02715,39100000.0
2008-06-10 14:52:00,2.0272,2.02745,2.0271,2.02725,97900000.0
2008-06-10 14:53:00,2.02725,2.0279,2.027,2.0275,65400000.0
2008-06-10 14:54:00,2.0275,2.02775,2.0272,2.0273,74900000.0
2008-06-10 14:55:00,2.0273,2.02815,2.0273,2.028,62200000.0
2008-06-10 14:56:00,2.028,2.028,2.0275,2.0275,53100000.0
2008-06-10 14:57:00,2.0275,2.02765,2.0273,2.0275,49300000.0
2008-06-10 14:58:00,2.0275,2.028,2.0271,2.02745,46900000.0
2008-06-10 14:59:00,2.02745,2.0275,2.02715,2.02745,14100000.0
2008-06-10 15:00:00,2.0275,2.0285,2.02745,2.02835,27400000.0
2008-06-10 15:01:00,2.02845,2.02885,2.0269,2.0274,80600000.0
2008-06-10 15:02:00,2.02745,2.0282,2.0271,2.0278,57400000.0
2008-06-10 15:03:00,2.0279,2.0284,2.0275,2.02835,53900000.0
2008-06-10 15:04:00,2.0284,2.02855,2.0283,2.02835,69800000.0
2008-06-10 15:05:00,2.0284,2.0286,2.0283,2.0286,63600000.0
2008-06-10 15:06:00,2.02855,2.02865,2.028,2.02815,43600000.0
2008-06-10 15:07:00,2.02815,2.02855,2.0281,2.0282,70000000.0
2008-06-10 15:08:00,2.0283,2.0283,2.0273,2.028,86500000.0
2008-06-10 15:09:00,2.028,2.0283,2.0264,2.0264,103500000.0
2008-06-10 15:10:00,2.0263,2.02725,2.0262,2.02725,92500000.0
2008-06-10 15:11:00,2.0272,2.02735,2.0263,2.0263,97200000.0
2008-06-10 15:12:00,2.0263,2.0266,2.0257,2.02615,113300000.0
2008-06-10 15:13:00,2.0262,2.0262,2.02535,2.02535,82700000.0
2008-06-10 15:14:00,2.0255,2.0266,2.02545,2.0264,62700000.0
2008-06-10 15:15:00,2.02645,2.0267,2.0263,2.0263,53900000.0
2008-06-10 15:16:00,2.0263,2.0266,2.0257,2.0263,100200000.0
2008-06-10 15:17:00,2.02625,2.0277,2.0262,2.0275,103600000.0
2008-06-10 15:18:00,2.0275,2.02775,2.0274,2.0276,66900000.0
2008-06-10 15:19:00,2.0276,2.0283,2.02745,2.02825,64200000.0
2008-06-10 15:20:00,2.0283,2.02835,2.0275,2.02785,80900000.0
2008-06-10 15:21:00,2.0278,2.02905,2.0277,2.0289,61000000.0
2008-06-10 15:22:00,2.029,2.0297,2.0287,2.02955,111000000.0
2008-06-10 15:23:00,2.02945,2.03,2.0293,2.0294,102400000.0
2008-06-10 15:24:00,2.0294,2.0299,2.0289,2.0293,98800000.0
2008-06-10 15:25:00,2.02935,2.03025,2.02935,2.0299,63200000.0
2008-06-10 15:26:00,2.0298,2.0302,2.0281,2.02815,75900000.0
2008-06-10 15:27:00,2.0282,2.02885,2.0279,2.0281,62100000.0
2008-06-10 15:28:00,2.0281,2.02825,2.0271,2.0276,62600000.0
2008-06-10 15:29:00,2.0276,2.02805,2.0274,2.02755,68600000.0
2008-06-10 15:30:00,2.02765,2.0279,2.0275,2.0275,66200000.0
2008-06-10 15:31:00,2.0275,2.02775,2.02635,2.02655,98100000.0
2008-06-10 15:32:00,2.02665,2.027,2.0259,2.02685,66200000.0
2008-06-10 15:33:00,2.0268,2.0275,2.02675,2.02745,59200000.0
2008-06-10 15:34:00,2.02745,2.0276,2.02645,2.0267,82400000.0
2008-06-10 15:35:00,2.02655,2.0271,2.02635,2.02705,59100000.0
2008-06-10 15:36:00,2.02705,2.0277,2.02705,2.0276,81300000.0
2008-06-10 15:37:00,2.02765,2.0279,2.0274,2.0274,69900000.0
2008-06-10 15:38:00,2.0274,2.0276,2.0274,2.0274,111900000.0
2008-06-10 15:39:00,2.0274,2.0275,2.02705,2.0274,84200000.0
2008-06-10 15:40:00,2.0274,2.0276,2.0267,2.0269,89300000.0
2008-06-10 15:41:00,2.02695,2.02755,2.0269,2.0269,44100000.0
2008-06-10 15:42:00,2.0269,2.02785,2.0268,2.0271,48600000.0
2008-06-10 15:43:00,2.02715,2.02855,2.02715,2.02845,37300000.0
2008-06-10 15:44:00,2.02845,2.02845,2.02765,2.0283,59300000.0
2008-06-10 15:45:00,2.0283,2.0285,2.0278,2.0283,87500000.0
2008-06-10 15:46:00,2.0283,2.0283,2.0276,2.0281,59700000.0
2008-06-10 15:47:00,2.0281,2.02855,2.0281,2.02855,38500000.0
2008-06-10 15:48:00,2.02855,2.0289,2.02825,2.0288,67400000.0
2008-06-10 15:49:00,2.0289,2.0289,2.0277,2.0279,69500000.0
2008-06-10 15:50:00,2.0279,2.0285,2.0279,2.0282,63300000.0
2008-06-10 15:51:00,2.0281,2.0282,2.0274,2.02745,102600000.0
2008-06-10 15:52:00,2.0274,2.0277,2.0271,2.02725,54800000.0
2008-06-10 15:53:00,2.02715,2.02745,2.02685,2.0272,44900000.0
2008-06-10 15:54:00,2.02715,2.0273,2.02695,2.02695,38200000.0
2008-06-10 15:55:00,2.0269,2.027,2.02655,2.02695,56800000.0
2008-06-10 15:56:00,2.027,2.02715,2.0268,2.0268,71800000.0
2008-06-10 15:57:00,2.0268,2.0273,2.0264,2.0269,61000000.0
2008-06-10 15:58:00,2.0269,2.02735,2.0269,2.027,111400000.0
2008-06-10 15:59:00,2.027,2.02785,2.0265,2.0272,104800000.0
2008-06-10 16:00:00,2.0273,2.02825,2.02675,2.028,48000000.0
2008-06-10 16:01:00,2.028,2.02855,2.02785,2.02855,46600000.0
2008-06-10 16:02:00,2.0284,2.029,2.0278,2.0286,72500000.0
2008-06-10 16:03:00,2.0286,2.02875,2.02835,2.0284,93600000.0
2008-06-10 16:04:00,2.0285,2.029,2.02805,2.0284,61500000.0
2008-06-10 16:05:00,2.02845,2.0288,2.02795,2.0285,55500000.0
2008-06-10 16:06:00,2.0285,2.0292,2.0285,2.02895,38400000.0
2008-06-10 16:07:00,2.02895,2.02905,2.0282,2.0285,56000000.0
2008-06-10 16:08:00,2.0285,2.0285,2.0279,2.02805,49400000.0
2008-06-10 16:09:00,2.02805,2.0297,2.0276,2.02885,74600000.0
2008-06-10 16:10:00,2.02885,2.0307,2.0286,2.0304,62500000.0
2008-06-10 16:11:00,2.03055,2.03055,2.0296,2.0302,77000000.0
2008-06-10 16:12:00,2.03015,2.0305,2.0294,2.0294,59500000.0
2008-06-10 16:13:00,2.0294,2.0301,2.0294,2.0301,50700000.0
2008-06-10 16:14:00,2.03,2.03115,2.02995,2.0309,51700000.0
2008-06-10 16:15:00,2.0309,2.0312,2.03065,2.0309,63700000.0
2008-06-10 16:16:00,2.0309,2.0309,2.0298,2.03,78400000.0
2008-06-10 16:17:00,2.0301,2.03055,2.0298,2.02995,65100000.0
2008-06-10 16:18:00,2.03,2.03085,2.02985,2.03085,46800000.0
2008-06-10 16:19:00,2.0308,2.03125,2.0307,2.031,49400000.0
2008-06-10 16:20:00,2.031,2.0313,2.03025,2.0303,76000000.0
2008-06-10 16:21:00,2.0303,2.0305,2.03,2.03,28400000.0
2008-06-10 16:22:00,2.03,2.03,2.029,2.02975,51000000.0
2008-06-10 16:23:00,2.0298,2.0304,2.0298,2.03035,43100000.0
2008-06-10 16:24:00,2.03045,2.0306,2.0302,2.03045,62000000.0
2008-06-10 16:25:00,2.03045,2.03115,2.02945,2.0301,38000000.0
2008-06-10 16:26:00,2.03,2.0307,2.03,2.03045,42800000.0
2008-06-10 16:27:00,2.03045,2.0305,2.02985,2.02985,111900000.0
2008-06-10 16:28:00,2.02995,2.0302,2.0297,2.03005,84100000.0
2008-06-10 16:29:00,2.0301,2.0304,2.0297,2.02975,36700000.0
2008-06-10 16:30:00,2.0297,2.0301,2.02915,2.03005,51300000.0
2008-06-10 16:31:00,2.02995,2.03005,2.0294,2.0295,74000000.0
2008-06-10 16:32:00,2.02955,2.0297,2.0291,2.0291,127300000.0
2008-06-10 16:33:00,2.0291,2.02925,2.0288,2.02915,104800000.0
2008-06-10 16:34:00,2.0292,2.0293,2.0288,2.02885,44900000.0
2008-06-10 16:35:00,2.0288,2.02895,2.0278,2.02795,109300000.0
2008-06-10 16:36:00,2.02795,2.02835,2.02755,2.0282,57200000.0
2008-06-10 16:37:00,2.0282,2.02915,2.02805,2.0288,37100000.0
2008-06-10 16:38:00,2.02885,2.02885,2.0269,2.02695,74000000.0
2008-06-10 16:39:00,2.0269,2.0277,2.0269,2.0276,62000000.0
2008-06-10 16:40:00,2.02755,2.0278,2.0273,2.0274,87500000.0
2008-06-10 16:41:00,2.0274,2.0274,2.0263,2.02715,69800000.0
2008-06-10 16:42:00,2.0271,2.0272,2.0263,2.0268,60800000.0
2008-06-10 16:43:00,2.0267,2.02755,2.0267,2.027,54500000.0
2008-06-10 16:44:00,2.027,2.027,2.0265,2.02685,53100000.0
2008-06-10 16:45:00,2.0268,2.0275,2.0267,2.0274,42300000.0
2008-06-10 16:46:00,2.0274,2.0274,2.0264,2.0264,88800000.0
2008-06-10 16:47:00,2.0264,2.02735,2.0264,2.0271,92700000.0
2008-06-10 16:48:00,2.0271,2.0278,2.027,2.0276,52800000.0
2008-06-10 16:49:00,2.02765,2.02785,2.0273,2.02785,80200000.0
2008-06-10 16:50:00,2.02765,2.02795,2.0275,2.02775,75400000.0
2008-06-10 16:51:00,2.0278,2.0289,2.0277,2.02875,82000000.0
2008-06-10 16:52:00,2.02875,2.0288,2.0277,2.0287,78000000.0
2008-06-10 16:53:00,2.0287,2.0291,2.0284,2.0289,35300000.0
2008-06-10 16:54:00,2.02895,2.02975,2.0286,2.0297,51000000.0
2008-06-10 16:55:00,2.0297,2.0302,2.0294,2.0296,58600000.0
2008-06-10 16:56:00,2.0296,2.0296,2.0289,2.0295,79500000.0
2008-06-10 16:57:00,2.02955,2.0303,2.0291,2.0302,68300000.0
2008-06-10 16:58:00,2.0302,2.03055,2.0295,2.0302,83400000.0
2008-06-10 16:59:00,2.0302,2.0302,2.0295,2.03005,79500000.0
2008-06-10 17:00:00,2.03,2.03065,2.0295,2.0298,96700000.0
2008-06-10 17:01:00,2.0298,2.03055,2.02965,2.0305,105800000.0
2008-06-10 17:02:00,2.03045,2.03045,2.0301,2.0301,87500000.0
2008-06-10 17:03:00,2.0301,2.0301,2.0282,2.02835,89700000.0
2008-06-10 17:04:00,2.0283,2.0287,2.02745,2.02855,59800000.0
2008-06-10 17:05:00,2.02855,2.029,2.0281,2.0288,103900000.0
2008-06-10 17:06:00,2.0288,2.0295,2.02865,2.029,135800000.0
2008-06-10 17:07:00,2.029,2.0295,2.0288,2.0293,69400000.0
2008-06-10 17:08:00,2.0294,2.03105,2.0294,2.03105,37000000.0
2008-06-10 17:09:00,2.03095,2.03105,2.02935,2.0301,57800000.0
2008-06-10 17:10:00,2.0302,2.0305,2.0295,2.03045,45200000.0
2008-06-10 17:11:00,2.03045,2.0308,2.0302,2.0304,39000000.0
2008-06-10 17:12:00,2.0304,2.03065,2.0298,2.03,59200000.0
2008-06-10 17:13:00,2.03005,2.0307,2.03,2.0304,59300000.0
2008-06-10 17:14:00,2.0305,2.0307,2.0301,2.03025,41800000.0
2008-06-10 17:15:00,2.03015,2.031,2.03015,2.03035,33200000.0
2008-06-10 17:16:00,2.03035,2.03095,2.0303,2.03045,31400000.0
2008-06-10 17:17:00,2.03045,2.0308,2.03015,2.0306,43100000.0
2008-06-10 17:18:00,2.03055,2.0309,2.0302,2.03065,59000000.0
2008-06-10 17:19:00,2.0306,2.03115,2.0306,2.0309,56700000.0
2008-06-10 17:20:00,2.0308,2.0321,2.03075,2.03185,85200000.0
2008-06-10 17:21:00,2.0319,2.03205,2.0312,2.0312,82100000.0
2008-06-10 17:22:00,2.0312,2.0312,2.03065,2.0308,47900000.0
2008-06-10 17:23:00,2.0308,2.03105,2.03045,2.0307,206600000.0
2008-06-10 17:24:00,2.03075,2.03095,2.0305,2.03085,196700000.0
2008-06-10 17:25:00,2.03085,2.0323,2.03085,2.0317,118900000.0
2008-06-10 17:26:00,2.0317,2.0324,2.0317,2.0317,84200000.0
2008-06-10 17:27:00,2.0317,2.03195,2.03125,2.0314,159200000.0
2008-06-10 17:28:00,2.0314,2.0331,2.0314,2.0327,190600000.0
2008-06-10 17:29:00,2.03275,2.0348,2.0326,2.0348,137400000.0
2008-06-10 17:30:00,2.0347,2.03545,2.0347,2.0348,113400000.0
2008-06-10 17:31:00,2.03485,2.03485,2.0338,2.03425,122100000.0
2008-06-10 17:32:00,2.03425,2.0343,2.03335,2.03345,89200000.0
2008-06-10 17:33:00,2.03345,2.03355,2.0325,2.0328,86000000.0
2008-06-10 17:34:00,2.0329,2.03365,2.03285,2.0333,72100000.0
2008-06-10 17:35:00,2.03325,2.0338,2.0332,2.0337,66600000.0
2008-06-10 17:36:00,2.03365,2.034,2.03345,2.03385,57400000.0
2008-06-10 17:37:00,2.03395,2.0344,2.0334,2.03355,77700000.0
2008-06-10 17:38:00,2.03365,2.03375,2.03335,2.03365,39900000.0
2008-06-10 17:39:00,2.03355,2.0341,2.0332,2.0334,104700000.0
2008-06-10 17:40:00,2.0334,2.035,2.0333,2.0349,100400000.0
2008-06-10 17:41:00,2.0349,2.0349,2.0339,2.0341,123600000.0
2008-06-10 17:42:00,2.03405,2.03485,2.03395,2.0348,91700000.0
2008-06-10 17:43:00,2.0348,2.03535,2.03455,2.03525,56600000.0
2008-06-10 17:44:00,2.0352,2.03555,2.03495,2.03525,135000000.0
2008-06-10 17:45:00,2.0352,2.03565,2.03505,2.0352,112900000.0
2008-06-10 17:46:00,2.0352,2.03525,2.03415,2.0342,110800000.0
2008-06-10 17:47:00,2.0342,2.0348,2.0342,2.0348,58300000.0
2008-06-10 17:48:00,2.03475,2.03545,2.0346,2.03495,68500000.0
2008-06-10 17:49:00,2.035,2.0351,2.0344,2.03465,83200000.0
2008-06-10 17:50:00,2.03465,2.03545,2.03465,2.0354,70500000.0
2008-06-10 17:51:00,2.0354,2.0355,2.0347,2.0347,60500000.0
2008-06-10 17:52:00,2.0344,2.0346,2.0339,2.0342,89100000.0
2008-06-10 17:53:00,2.0342,2.0342,2.0334,2.0334,70600000.0
2008-06-10 17:54:00,2.0334,2.0344,2.03335,2.03425,78800000.0
2008-06-10 17:55:00,2.0341,2.0347,2.0339,2.03415,73800000.0
2008-06-10 17:56:00,2.03425,2.0345,2.0335,2.0335,85300000.0
2008-06-10 17:57:00,2.03355,2.03355,2.03245,2.03335,70400000.0
2008-06-10 17:58:00,2.03335,2.0334,2.0326,2.03325,69600000.0
2008-06-10 17:59:00,2.03325,2.0333,2.033,2.0332,43100000.0
2008-06-10 18:00:00,2.0332,2.0334,2.0324,2.0324,82800000.0
2008-06-10 18:01:00,2.0324,2.03245,2.0316,2.03175,60000000.0
2008-06-10 18:02:00,2.0318,2.032,2.0313,2.0314,99000000.0
2008-06-10 18:03:00,2.03135,2.03175,2.0311,2.0315,73300000.0
2008-06-10 18:04:00,2.0315,2.03225,2.0315,2.03205,45800000.0
2008-06-10 18:05:00,2.03205,2.0326,2.03205,2.03245,28200000.0
2008-06-10 18:06:00,2.03245,2.03265,2.03225,2.03225,47500000.0
2008-06-10 18:07:00,2.0323,2.0329,2.0322,2.03285,48400000.0
2008-06-10 18:08:00,2.03285,2.0333,2.03255,2.0332,42000000.0
2008-06-10 18:09:00,2.0331,2.03345,2.0326,2.03265,67100000.0
2008-06-10 18:10:00,2.0326,2.0335,2.0326,2.03345,60500000.0
2008-06-10 18:11:00,2.03345,2.0336,2.0333,2.03345,48400000.0
2008-06-10 18:12:00,2.03335,2.03435,2.0332,2.03425,70900000.0
2008-06-10 18:13:00,2.0343,2.03515,2.0342,2.0351,56600000.0
2008-06-10 18:14:00,2.0352,2.03525,2.0346,2.0346,72100000.0
2008-06-10 18:15:00,2.0346,2.0348,2.0346,2.0346,47400000.0
2008-06-10 18:16:00,2.0346,2.0347,2.0341,2.03415,45000000.0
2008-06-10 18:17:00,2.0342,2.03475,2.0342,2.03475,49200000.0
2008-06-10 18:18:00,2.0348,2.0348,2.0335,2.0337,50700000.0
2008-06-10 18:19:00,2.0337,2.03385,2.0329,2.0334,80100000.0
2008-06-10 18:20:00,2.03345,2.0339,2.0332,2.0333,37700000.0
2008-06-10 18:21:00,2.0333,2.03385,2.0332,2.03335,55400000.0
2008-06-10 18:22:00,2.03335,2.0338,2.0333,2.0335,68300000.0
2008-06-10 18:23:00,2.0335,2.0349,2.0335,2.03435,51200000.0
2008-06-10 18:24:00,2.03435,2.03465,2.03425,2.03435,37400000.0
2008-06-10 18:25:00,2.0343,2.0343,2.0342,2.0342,41100000.0
2008-06-10 18:26:00,2.0338,2.03395,2.0336,2.0337,52800000.0
2008-06-10 18:27:00,2.0337,2.0338,2.0322,2.03225,58800000.0
2008-06-10 18:28:00,2.03215,2.03265,2.0321,2.03255,49200000.0
2008-06-10 18:29:00,2.03265,2.03295,2.03245,2.03295,36400000.0
2008-06-10 18:30:00,2.03305,2.0335,2.0321,2.03265,100900000.0
2008-06-10 18:31:00,2.03255,2.0329,2.03225,2.0326,62400000.0
2008-06-10 18:32:00,2.0326,2.03285,2.0319,2.0323,66100000.0
2008-06-10 18:33:00,2.03225,2.03385,2.0322,2.0335,63300000.0
2008-06-10 18:34:00,2.0335,2.03405,2.0333,2.0339,54000000.0
2008-06-10 18:35:00,2.0339,2.0339,2.03345,2.0338,42300000.0
2008-06-10 18:36:00,2.03375,2.03405,2.03365,2.03385,43800000.0
2008-06-10 18:37:00,2.0339,2.03405,2.0339,2.03395,30000000.0
2008-06-10 18:38:00,2.034,2.03405,2.0339,2.0339,11900000.0
2008-06-10 18:39:00,2.0339,2.0339,2.0333,2.0336,16200000.0
2008-06-10 18:40:00,2.03375,2.0339,2.0337,2.0337,14100000.0
2008-06-10 18:41:00,2.0338,2.03385,2.03355,2.0337,4300000.0
2008-06-10 18:42:00,2.0337,2.03385,2.0337,2.0337,11500000.0
2008-06-10 18:43:00,2.0337,2.0337,2.03315,2.03315,13800000.0
2008-06-10 18:44:00,2.0335,2.0335,2.03245,2.03255,15200000.0
2008-06-10 18:45:00,2.03255,2.0331,2.0323,2.0329,43700000.0
2008-06-10 18:46:00,2.03285,2.03305,2.03285,2.03295,46800000.0
2008-06-10 18:47:00,2.03285,2.03295,2.0323,2.03255,31000000.0
2008-06-10 18:48:00,2.0326,2.03285,2.03245,2.03275,18100000.0
2008-06-10 18:49:00,2.03275,2.0331,2.03265,2.0329,44300000.0
2008-06-10 18:50:00,2.0329,2.03375,2.0329,2.0337,39400000.0
2008-06-10 18:51:00,2.0337,2.03455,2.03365,2.03375,46100000.0
2008-06-10 18:52:00,2.03375,2.03435,2.0337,2.0341,51400000.0
2008-06-10 18:53:00,2.0341,2.0348,2.0341,2.0347,55400000.0
2008-06-10 18:54:00,2.0347,2.03505,2.0346,2.03505,30600000.0
2008-06-10 18:55:00,2.03505,2.0352,2.0346,2.0352,57900000.0
2008-06-10 18:56:00,2.035,2.035,2.03435,2.0344,50900000.0
2008-06-10 18:57:00,2.0344,2.035,2.0344,2.0346,31700000.0
2008-06-10 18:58:00,2.0346,2.0346,2.03415,2.03415,18200000.0
2008-06-10 18:59:00,2.0341,2.0344,2.034,2.0341,51700000.0
2008-06-10 19:00:00,2.0341,2.0343,2.03395,2.03395,50100000.0
2008-06-10 19:01:00,2.034,2.03445,2.034,2.03445,55600000.0
2008-06-10 19:02:00,2.03445,2.03445,2.03425,2.03435,13200000.0
2008-06-10 19:03:00,2.0343,2.03465,2.0343,2.03455,14400000.0
2008-06-10 19:04:00,2.03455,2.03455,2.0345,2.03455,10900000.0
2008-06-10 19:05:00,2.0345,2.0355,2.0345,2.0355,36700000.0
2008-06-10 19:06:00,2.0355,2.0356,2.0353,2.03535,30300000.0
2008-06-10 19:07:00,2.03535,2.03545,2.0353,2.03545,16000000.0
2008-06-10 19:08:00,2.03555,2.03555,2.0352,2.0352,15900000.0
2008-06-10 19:09:00,2.0353,2.0356,2.0351,2.03515,35400000.0
2008-06-10 19:10:00,2.0351,2.0361,2.035,2.03585,79400000.0
2008-06-10 19:11:00,2.03585,2.03615,2.0353,2.03535,69800000.0
2008-06-10 19:12:00,2.03545,2.0358,2.03535,2.0356,18300000.0
2008-06-10 19:13:00,2.03575,2.0374,2.03565,2.0367,65900000.0
2008-06-10 19:14:00,2.0367,2.0367,2.0363,2.0363,64000000.0
2008-06-10 19:15:00,2.0363,2.03735,2.0363,2.0372,33100000.0
2008-06-10 19:16:00,2.03715,2.0379,2.03715,2.0375,114800000.0
2008-06-10 19:17:00,2.03755,2.03775,2.0371,2.03725,93700000.0
2008-06-10 19:18:00,2.0371,2.0379,2.0371,2.03765,94100000.0
2008-06-10 19:19:00,2.03765,2.0387,2.0375,2.0383,112000000.0
2008-06-10 19:20:00,2.03835,2.0386,2.0383,2.0383,112400000.0
2008-06-10 19:21:00,2.0383,2.03865,2.0383,2.0383,84900000.0
2008-06-10 19:22:00,2.0383,2.0384,2.0378,2.03835,102300000.0
2008-06-10 19:23:00,2.03815,2.0383,2.0377,2.0379,130800000.0
2008-06-10 19:24:00,2.0379,2.0382,2.0376,2.0379,123900000.0
2008-06-10 19:25:00,2.0379,2.0383,2.0374,2.0382,78900000.0
2008-06-10 19:26:00,2.0383,2.0392,2.038,2.0382,141400000.0
2008-06-10 19:27:00,2.0383,2.03905,2.0382,2.03875,107900000.0
2008-06-10 19:28:00,2.03875,2.0392,2.03855,2.03915,64800000.0
2008-06-10 19:29:00,2.03915,2.0396,2.03865,2.0389,135800000.0
2008-06-10 19:30:00,2.039,2.039,2.03875,2.0388,57300000.0
2008-06-10 19:31:00,2.03885,2.0395,2.0388,2.039,118600000.0
2008-06-10 19:32:00,2.039,2.0391,2.03885,2.03885,67700000.0
2008-06-10 19:33:00,2.03885,2.039,2.0385,2.03885,95700000.0
2008-06-10 19:34:00,2.03885,2.03885,2.03805,2.0381,114400000.0
2008-06-10 19:35:00,2.0381,2.0385,2.03785,2.0385,106500000.0
2008-06-10 19:36:00,2.03845,2.03865,2.0383,2.03855,35800000.0
2008-06-10 19:37:00,2.03855,2.03885,2.0384,2.03855,108200000.0
2008-06-10 19:38:00,2.03855,2.03855,2.03765,2.03775,143200000.0
2008-06-10 19:39:00,2.0378,2.03835,2.0378,2.038,75400000.0
2008-06-10 19:40:00,2.038,2.0383,2.038,2.038,98600000.0
2008-06-10 19:41:00,2.038,2.038,2.03765,2.038,119100000.0
2008-06-10 19:42:00,2.038,2.038,2.038,2.038,76000000.0
2008-06-10 19:43:00,2.038,2.038,2.0372,2.03745,110800000.0
2008-06-10 19:44:00,2.0374,2.0376,2.03725,2.0376,65300000.0
2008-06-10 19:45:00,2.0376,2.0376,2.0373,2.0373,53800000.0
2008-06-10 19:46:00,2.03735,2.0374,2.0373,2.0373,30700000.0
2008-06-10 19:47:00,2.03705,2.0373,2.0369,2.037,76900000.0
2008-06-10 19:48:00,2.03705,2.03735,2.0369,2.0373,47100000.0
2008-06-10 19:49:00,2.0373,2.0373,2.037,2.03715,80700000.0
2008-06-10 19:50:00,2.03705,2.0372,2.03695,2.03715,44800000.0
2008-06-10 19:51:00,2.03715,2.0379,2.03715,2.0378,43500000.0
2008-06-10 19:52:00,2.0378,2.0384,2.0377,2.0377,71200000.0
2008-06-10 19:53:00,2.0377,2.0379,2.0375,2.0377,74500000.0
2008-06-10 19:54:00,2.0376,2.0376,2.0375,2.0375,74000000.0
2008-06-10 19:55:00,2.0375,2.0376,2.0375,2.03755,54500000.0
2008-06-10 19:56:00,2.0375,2.03775,2.0374,2.0374,27800000.0
2008-06-10 19:57:00,2.0374,2.0374,2.0368,2.0371,68000000.0
2008-06-10 19:58:00,2.037,2.03745,2.0369,2.0373,87200000.0
2008-06-10 19:59:00,2.03735,2.03745,2.03715,2.03735,46100000.0
2008-06-10 20:00:00,2.03735,2.0377,2.0373,2.0374,45400000.0
2008-06-10 20:01:00,2.0374,2.03765,2.0373,2.03765,89800000.0
2008-06-10 20:02:00,2.0377,2.03775,2.0373,2.03755,65500000.0
2008-06-10 20:03:00,2.03755,2.03765,2.0368,2.03735,80200000.0
2008-06-10 20:04:00,2.03725,2.0375,2.03705,2.03735,21100000.0
2008-06-10 20:05:00,2.0373,2.0373,2.037,2.0371,44300000.0
2008-06-10 20:06:00,2.0371,2.0374,2.037,2.0374,46900000.0
2008-06-10 20:07:00,2.0373,2.03745,2.0366,2.0367,40100000.0
2008-06-10 20:08:00,2.0367,2.0367,2.0366,2.0366,27800000.0
2008-06-10 20:09:00,2.0366,2.0371,2.0366,2.0368,43700000.0
2008-06-10 20:10:00,2.0368,2.0371,2.0366,2.0368,70200000.0
2008-06-10 20:11:00,2.03685,2.03715,2.0368,2.0371,71900000.0
2008-06-10 20:12:00,2.0371,2.0372,2.0363,2.03675,41300000.0
2008-06-10 20:13:00,2.0367,2.0369,2.03635,2.03665,15000000.0
2008-06-10 20:14:00,2.03675,2.03735,2.03675,2.03705,32000000.0
2008-06-10 20:15:00,2.0371,2.03735,2.03705,2.0371,5600000.0
2008-06-10 20:16:00,2.03705,2.03705,2.03615,2.03615,66800000.0
2008-06-10 20:17:00,2.0362,2.0366,2.0362,2.0364,30600000.0
2008-06-10 20:18:00,2.03645,2.0369,2.0364,2.0367,37100000.0
2008-06-10 20:19:00,2.0367,2.03675,2.0365,2.0367,24900000.0
2008-06-10 20:20:00,2.0367,2.0373,2.0367,2.0372,113700000.0
2008-06-10 20:21:00,2.0372,2.0372,2.03675,2.0368,112600000.0
2008-06-10 20:22:00,2.0367,2.03695,2.0366,2.03685,22800000.0
2008-06-10 20:23:00,2.0369,2.037,2.03675,2.03675,13600000.0
2008-06-10 20:24:00,2.03675,2.03675,2.0366,2.0366,49000000.0
2008-06-10 20:25:00,2.0366,2.03685,2.0366,2.03675,54200000.0
2008-06-10 20:26:00,2.0367,2.03695,2.03665,2.0368,32000000.0
2008-06-10 20:27:00,2.0368,2.0371,2.0365,2.0371,34700000.0
2008-06-10 20:28:00,2.0372,2.0372,2.0369,2.03705,42900000.0
2008-06-10 20:29:00,2.0371,2.03715,2.037,2.037,68400000.0
2008-06-10 20:30:00,2.037,2.037,2.0365,2.0365,99200000.0
2008-06-10 20:31:00,2.0366,2.03695,2.0364,2.0364,95900000.0
2008-06-10 20:32:00,2.0365,2.0365,2.0359,2.0359,116600000.0
2008-06-10 20:33:00,2.0359,2.0359,2.0359,2.0359,46800000.0
2008-06-10 20:34:00,2.0359,2.036,2.0355,2.03565,68000000.0
2008-06-10 20:35:00,2.0357,2.03635,2.0356,2.036,82500000.0
2008-06-10 20:36:00,2.036,2.03605,2.036,2.036,37000000.0
2008-06-10 20:37:00,2.036,2.0364,2.0354,2.03625,78000000.0
2008-06-10 20:38:00,2.0362,2.0363,2.0359,2.0359,54100000.0
2008-06-10 20:39:00,2.0359,2.03635,2.0359,2.0361,48200000.0
2008-06-10 20:40:00,2.0362,2.03665,2.0359,2.0362,63700000.0
2008-06-10 20:41:00,2.0362,2.03665,2.0362,2.0366,34500000.0
2008-06-10 20:42:00,2.0366,2.03675,2.03645,2.0365,30000000.0
2008-06-10 20:43:00,2.0365,2.03665,2.0365,2.0365,65100000.0
2008-06-10 20:44:00,2.0365,2.0365,2.036,2.0363,70300000.0
2008-06-10 20:45:00,2.03635,2.0366,2.03625,2.03655,63300000.0
2008-06-10 20:46:00,2.0366,2.0368,2.0365,2.03675,44100000.0
2008-06-10 20:47:00,2.03675,2.037,2.0367,2.037,54900000.0
2008-06-10 20:48:00,2.03695,2.0372,2.0369,2.037,100400000.0
2008-06-10 20:49:00,2.037,2.037,2.0366,2.0368,61200000.0
2008-06-10 20:50:00,2.0368,2.037,2.03625,2.03625,82900000.0
2008-06-10 20:51:00,2.03615,2.03635,2.0351,2.03515,99500000.0
2008-06-10 20:52:00,2.0351,2.03615,2.035,2.0359,112200000.0
2008-06-10 20:53:00,2.0359,2.03675,2.0359,2.03665,54500000.0
2008-06-10 20:54:00,2.03665,2.03735,2.0366,2.03735,81000000.0
2008-06-10 20:55:00,2.03735,2.03745,2.03575,2.0358,125400000.0
2008-06-10 20:56:00,2.0358,2.0366,2.0358,2.0361,110300000.0
2008-06-10 20:57:00,2.0361,2.0362,2.03595,2.03615,46000000.0
2008-06-10 20:58:00,2.03615,2.03615,2.0354,2.03565,72100000.0
2008-06-10 20:59:00,2.0357,2.0371,2.03555,2.03705,70500000.0
2008-06-10 21:00:00,2.03705,2.0372,2.0368,2.0369,60400000.0
2008-06-10 21:01:00,2.03695,2.03695,2.0366,2.0367,57400000.0
2008-06-10 21:02:00,2.0367,2.0367,2.0367,2.0367,14400000.0
2008-06-10 21:03:00,2.0367,2.0367,2.0361,2.0365,32200000.0
2008-06-10 21:04:00,2.03655,2.03665,2.0364,2.0365,11100000.0
2008-06-10 21:05:00,2.0366,2.0366,2.03635,2.03635,28500000.0
2008-06-10 21:06:00,2.03645,2.03665,2.0364,2.0364,25400000.0
2008-06-10 21:07:00,2.0364,2.0369,2.0364,2.0368,31200000.0
2008-06-10 21:08:00,2.0367,2.0367,2.0366,2.0367,34500000.0
2008-06-10 21:09:00,2.03675,2.03675,2.0362,2.0365,51700000.0
2008-06-10 21:10:00,2.03655,2.0367,2.0363,2.03635,20200000.0
2008-06-10 21:11:00,2.0363,2.03705,2.0363,2.03685,14000000.0
2008-06-10 21:12:00,2.0369,2.03695,2.0368,2.0368,26600000.0
2008-06-10 21:13:00,2.0368,2.03685,2.0368,2.0368,24000000.0
2008-06-10 21:14:00,2.0368,2.0368,2.0362,2.0365,36500000.0
2008-06-10 21:15:00,2.0364,2.03675,2.0363,2.0364,37300000.0
2008-06-10 21:16:00,2.0364,2.0364,2.0364,2.0364,8100000.0
2008-06-10 21:17:00,2.0364,2.0364,2.0364,2.0364,900000.0
2008-06-10 21:18:00,2.0364,2.0364,2.0358,2.0358,20400000.0
2008-06-10 21:19:00,2.0358,2.03615,2.0357,2.0358,30200000.0
2008-06-10 21:20:00,2.0358,2.03605,2.0357,2.03585,45700000.0
2008-06-10 21:21:00,2.03595,2.0361,2.0359,2.0361,6000000.0
2008-06-10 21:22:00,2.0361,2.0361,2.03605,2.0361,3300000.0
2008-06-10 21:23:00,2.036,2.03625,2.03585,2.03615,19700000.0
2008-06-10 21:24:00,2.03625,2.0363,2.0362,2.0362,18900000.0
2008-06-10 21:25:00,2.0363,2.0364,2.036,2.036,48600000.0
2008-06-10 21:26:00,2.036,2.0361,2.0359,2.0359,35000000.0
2008-06-10 21:27:00,2.0359,2.0359,2.0359,2.0359,27400000.0
2008-06-10 21:28:00,2.0359,2.0361,2.0359,2.0359,42700000.0
2008-06-10 21:29:00,2.0359,2.0362,2.03585,2.03615,43100000.0
2008-06-10 21:30:00,2.0361,2.0364,2.036,2.0361,14700000.0
2008-06-10 21:31:00,2.0361,2.0363,2.0361,2.0363,10600000.0
2008-06-10 21:32:00,2.0364,2.0364,2.036,2.0361,15300000.0
2008-06-10 21:33:00,2.0361,2.0361,2.0359,2.0359,42900000.0
2008-06-10 21:34:00,2.0359,2.0359,2.0359,2.0359,45200000.0
2008-06-10 21:35:00,2.0359,2.0359,2.0359,2.0359,20000000.0
2008-06-10 21:36:00,2.0359,2.0359,2.0354,2.0356,40600000.0
2008-06-10 21:37:00,2.0356,2.0357,2.0356,2.0357,5400000.0
2008-06-10 21:38:00,2.0357,2.0357,2.0357,2.0357,900000.0
2008-06-10 21:39:00,2.0357,2.0358,2.0357,2.0358,8100000.0
2008-06-10 21:40:00,2.0358,2.0358,2.0356,2.0356,7200000.0
2008-06-10 21:41:00,2.0355,2.0355,2.0351,2.0354,18200000.0
2008-06-10 21:42:00,2.0354,2.0356,2.0354,2.0354,4500000.0
2008-06-10 21:43:00,2.0354,2.0354,2.03525,2.03525,1500000.0
2008-06-10 21:44:00,2.0352,2.0352,2.03515,2.03515,7300000.0
2008-06-10 21:45:00,2.0353,2.0356,2.03525,2.0356,13600000.0
2008-06-10 21:46:00,2.0354,2.0356,2.0353,2.0356,4200000.0
2008-06-10 21:47:00,2.0356,2.0359,2.0356,2.0359,3600000.0
2008-06-10 21:48:00,2.0356,2.0359,2.0356,2.0359,5400000.0
2008-06-10 21:49:00,2.0359,2.036,2.0359,2.036,5400000.0
2008-06-10 21:50:00,2.03557,2.03585,2.03547,2.03547,42100000.0
2008-06-10 21:51:00,2.0359,2.0361,2.0358,2.0359,5600000.0
2008-06-10 21:52:00,2.036,2.036,2.0359,2.0359,1800000.0
2008-06-10 21:53:00,2.0357,2.0361,2.0357,2.036,11300000.0
2008-06-10 21:54:00,2.03615,2.0365,2.03605,2.0365,19700000.0
2008-06-10 21:55:00,2.0365,2.0369,2.0364,2.0365,27000000.0
2008-06-10 21:56:00,2.0362,2.0364,2.03605,2.0364,13500000.0
2008-06-10 21:57:00,2.0364,2.0368,2.036,2.0367,104800000.0
2008-06-10 21:58:00,2.0367,2.0369,2.0363,2.0363,386500000.0
2008-06-10 21:59:00,2.0363,2.0368,2.0363,2.0368,51600000.0
2008-06-10 22:00:00,2.0368,2.0369,2.0364,2.0369,109700000.0
2008-06-10 22:01:00,2.0369,2.0372,2.0369,2.037,13500000.0
2008-06-10 22:02:00,2.0367,2.0371,2.0367,2.0371,7700000.0
2008-06-10 22:03:00,2.0371,2.0372,2.037,2.037,6300000.0
2008-06-10 22:04:00,2.037,2.0372,2.037,2.0372,4500000.0
2008-06-10 22:05:00,2.037,2.037,2.0369,2.0369,15400000.0
2008-06-10 22:06:00,2.0369,2.0369,2.0369,2.0369,7200000.0
2008-06-10 22:07:00,2.0369,2.0369,2.0369,2.0369,16200000.0
2008-06-10 22:08:00,2.0369,2.0369,2.0364,2.0364,15900000.0
2008-06-10 22:09:00,2.0365,2.0369,2.0365,2.0369,36000000.0
2008-06-10 22:10:00,2.0369,2.0369,2.0369,2.0369,51600000.0
2008-06-10 22:11:00,2.0369,2.0369,2.0369,2.0369,16200000.0
2008-06-10 22:12:00,2.0369,2.0369,2.0369,2.0369,9000000.0
2008-06-10 22:13:00,2.0369,2.0369,2.0363,2.0366,32200000.0
2008-06-10 22:14:00,2.0366,2.0367,2.0366,2.0367,5400000.0
2008-06-10 22:15:00,2.0369,2.0369,2.0365,2.0365,23500000.0
2008-06-10 22:16:00,2.0365,2.0365,2.036,2.0361,49400000.0
2008-06-10 22:17:00,2.0361,2.0361,2.036,2.036,16700000.0
2008-06-10 22:18:00,2.036,2.036,2.0356,2.0357,37900000.0
2008-06-10 22:19:00,2.0357,2.0358,2.0357,2.0358,4500000.0
2008-06-10 22:20:00,2.0357,2.0357,2.0357,2.0357,600000.0
2008-06-10 22:21:00,2.0357,2.03585,2.0355,2.0355,14600000.0
2008-06-10 22:22:00,2.0355,2.0355,2.0355,2.0355,7500000.0
2008-06-10 22:23:00,2.0355,2.0355,2.0355,2.0355,2100000.0
2008-06-10 22:24:00,2.03508,2.03508,2.03413,2.03476,4500000.0
2008-06-10 22:25:00,2.03494,2.03508,2.03468,2.03468,7700000.0
2008-06-10 22:26:00,2.0355,2.0355,2.0355,2.0355,4800000.0
2008-06-10 22:27:00,2.0355,2.0355,2.0355,2.0355,13200000.0
2008-06-10 22:28:00,2.0355,2.0355,2.0355,2.0355,1200000.0
2008-06-10 22:29:00,2.0355,2.03555,2.0354,2.03555,11600000.0
2008-06-10 22:30:00,2.0355,2.0355,2.0354,2.0354,23900000.0
2008-06-10 22:31:00,2.0354,2.0354,2.0354,2.0354,31900000.0
2008-06-10 22:32:00,2.0354,2.0354,2.0354,2.0354,10000000.0
2008-06-10 22:33:00,2.03535,2.03535,2.03525,2.0353,3900000.0
2008-06-10 22:34:00,2.0353,2.0354,2.0352,2.0354,19900000.0
2008-06-10 22:35:00,2.0354,2.0354,2.0354,2.0354,10800000.0
2008-06-10 22:36:00,2.03535,2.0354,2.03535,2.0354,21000000.0
2008-06-10 22:37:00,2.0354,2.0354,2.0354,2.0354,38200000.0
2008-06-10 22:38:00,2.0355,2.0355,2.0355,2.0355,5400000.0
2008-06-10 22:39:00,2.0354,2.0357,2.0354,2.0357,12700000.0
2008-06-10 22:40:00,2.0357,2.0358,2.0356,2.0358,7200000.0
2008-06-10 22:41:00,2.0358,2.0358,2.0356,2.0356,15300000.0
2008-06-10 22:42:00,2.0356,2.0357,2.0356,2.0357,8100000.0
2008-06-10 22:43:00,2.0356,2.03615,2.03555,2.03615,15300000.0
2008-06-10 22:44:00,2.0361,2.03635,2.0361,2.03635,8600000.0
2008-06-10 22:45:00,2.03625,2.0364,2.03625,2.03635,4800000.0
2008-06-10 22:46:00,2.0362,2.03645,2.0361,2.0363,27500000.0
2008-06-10 22:47:00,2.0363,2.0363,2.03605,2.03625,3600000.0
2008-06-10 22:48:00,2.0363,2.03675,2.0362,2.03655,59200000.0
2008-06-10 22:49:00,2.0365,2.03665,2.0365,2.0366,25700000.0
2008-06-10 22:50:00,2.03655,2.03655,2.03625,2.03625,29300000.0
2008-06-10 22:51:00,2.03625,2.0363,2.0361,2.0363,45000000.0
2008-06-10 22:52:00,2.0363,2.03645,2.0361,2.0363,18600000.0
2008-06-10 22:53:00,2.0363,2.03645,2.0363,2.0363,18300000.0
2008-06-10 22:54:00,2.03645,2.03645,2.0361,2.0361,17300000.0
2008-06-10 22:55:00,2.0361,2.0361,2.0361,2.0361,7200000.0
2008-06-10 22:56:00,2.0361,2.0361,2.0361,2.0361,5400000.0
2008-06-10 22:57:00,2.0361,2.0365,2.0361,2.0365,11700000.0
2008-06-10 22:58:00,2.0363,2.0363,2.0359,2.036,100300000.0
2008-06-10 22:59:00,2.036,2.036,2.0355,2.0355,21600000.0
2008-06-10 23:00:00,2.0359,2.036,2.0359,2.0359,26000000.0
2008-06-10 23:01:00,2.0359,2.036,2.0358,2.036,7200000.0
2008-06-10 23:02:00,2.0361,2.0361,2.0361,2.0361,1800000.0
2008-06-10 23:03:00,2.0361,2.0363,2.0358,2.0363,21900000.0
2008-06-10 23:04:00,2.0361,2.0361,2.0358,2.0359,38300000.0
2008-06-10 23:05:00,2.0359,2.0359,2.0357,2.0357,9600000.0
2008-06-10 23:06:00,2.0357,2.0357,2.0357,2.0357,5400000.0
2008-06-10 23:07:00,2.0357,2.0357,2.0355,2.0356,22300000.0
2008-06-10 23:08:00,2.0356,2.0357,2.0356,2.0356,12000000.0
2008-06-10 23:09:00,2.0357,2.0357,2.0357,2.0357,1200000.0
2008-06-10 23:10:00,2.0356,2.0356,2.03555,2.0356,8600000.0
2008-06-10 23:11:00,2.0356,2.0357,2.0354,2.0357,19700000.0
2008-06-10 23:12:00,2.0358,2.0358,2.0358,2.0358,1800000.0
2008-06-10 23:13:00,2.0358,2.036,2.0358,2.036,3200000.0
2008-06-10 23:14:00,2.03575,2.03575,2.0356,2.0356,2500000.0
2008-06-10 23:15:00,2.0358,2.0358,2.0358,2.0358,600000.0
2008-06-10 23:16:00,2.0361,2.0361,2.0361,2.0361,1800000.0
2008-06-10 23:17:00,2.036,2.0371,2.036,2.0371,25900000.0
2008-06-10 23:18:00,2.0371,2.0373,2.0356,2.0363,81300000.0
2008-06-10 23:19:00,2.0363,2.0363,2.0363,2.0363,5400000.0
2008-06-10 23:20:00,2.0356,2.0363,2.0356,2.0363,21900000.0
2008-06-10 23:21:00,2.0363,2.0363,2.0356,2.0358,22400000.0
2008-06-10 23:22:00,2.0359,2.03815,2.0356,2.038,20400000.0
2008-06-10 23:23:00,2.038,2.038,2.0352,2.0352,3700000.0
2008-06-10 23:24:00,2.0352,2.0382,2.0352,2.0363,91300000.0
2008-06-10 23:25:00,2.03625,2.03625,2.0354,2.0356,187400000.0
2008-06-10 23:26:00,2.0356,2.0356,2.0352,2.0355,111800000.0
2008-06-10 23:27:00,2.0356,2.0357,2.0353,2.0353,72600000.0
2008-06-10 23:28:00,2.0353,2.0357,2.0353,2.0357,87100000.0
2008-06-10 23:29:00,2.0357,2.0362,2.0356,2.036,155800000.0
2008-06-10 23:30:00,2.0359,2.0359,2.0354,2.0354,30800000.0
2008-06-10 23:31:00,2.0355,2.0358,2.0354,2.0358,27700000.0
2008-06-10 23:32:00,2.0356,2.036,2.0356,2.0358,43700000.0
2008-06-10 23:33:00,2.0359,2.036,2.0356,2.0358,55700000.0
2008-06-10 23:34:00,2.03578,2.0358,2.03545,2.03571,14000000.0
2008-06-10 23:35:00,2.0359,2.0365,2.0356,2.0359,132400000.0
2008-06-10 23:36:00,2.0359,2.0364,2.0357,2.0364,179100000.0
2008-06-10 23:37:00,2.0364,2.0364,2.0364,2.0364,7600000.0
2008-06-10 23:38:00,2.0364,2.0364,2.0357,2.036,65200000.0
2008-06-10 23:39:00,2.0359,2.0367,2.0356,2.0367,143000000.0
2008-06-10 23:40:00,2.0367,2.0367,2.0358,2.0363,57000000.0
2008-06-10 23:41:00,2.0356,2.0364,2.0356,2.0364,3700000.0
2008-06-10 23:42:00,2.0364,2.0365,2.0364,2.0365,45200000.0
2008-06-10 23:43:00,2.0365,2.0367,2.0364,2.0365,27600000.0
2008-06-10 23:44:00,2.0364,2.0365,2.0364,2.0364,12200000.0
2008-06-10 23:45:00,2.0364,2.0365,2.0363,2.0364,43200000.0
2008-06-10 23:46:00,2.0364,2.0369,2.0363,2.0366,29000000.0
2008-06-10 23:47:00,2.0367,2.0368,2.0367,2.0368,8300000.0
2008-06-10 23:48:00,2.0366,2.0368,2.0366,2.0367,2700000.0
2008-06-10 23:49:00,2.0366,2.0366,2.0366,2.0366,4600000.0
2008-06-10 23:50:00,2.0366,2.0368,2.0364,2.0364,17600000.0
2008-06-10 23:51:00,2.0365,2.0365,2.0363,2.0364,12600000.0
2008-06-10 23:52:00,2.0363,2.0363,2.0362,2.0362,17900000.0
2008-06-10 23:53:00,2.0363,2.0363,2.0362,2.0362,18800000.0
2008-06-10 23:54:00,2.0362,2.0362,2.0362,2.0362,7200000.0
2008-06-10 23:55:00,2.0362,2.0367,2.0362,2.0365,10900000.0
2008-06-10 23:56:00,2.0365,2.0365,2.0365,2.0365,4500000.0
2008-06-10 23:57:00,2.0365,2.0367,2.0365,2.0367,3600000.0
2008-06-10 23:58:00,2.0365,2.0365,2.0364,2.0365,6400000.0
2008-06-10 23:59:00,2.03645,2.0365,2.0359,2.0363,6300000.0
2008-06-11 00:00:00,2.0363,2.0363,2.0363,2.0363,21600000.0
2008-06-11 00:01:00,2.0363,2.0363,2.0363,2.0363,18000000.0
2008-06-11 00:02:00,2.0363,2.0363,2.0363,2.0363,14600000.0
2008-06-11 00:03:00,2.0363,2.0363,2.0351,2.0363,26100000.0
2008-06-11 00:04:00,2.0363,2.0363,2.0363,2.0363,16200000.0
2008-06-11 00:05:00,2.0363,2.0363,2.0363,2.0363,14400000.0
2008-06-11 00:06:00,2.0363,2.0363,2.0363,2.0363,10800000.0
2008-06-11 00:07:00,2.0354,2.0363,2.0354,2.0363,16000000.0
2008-06-11 00:08:00,2.0363,2.0363,2.0363,2.0363,16200000.0
2008-06-11 00:09:00,2.0363,2.0363,2.0363,2.0363,12600000.0
2008-06-11 00:10:00,2.0363,2.0363,2.0363,2.0363,5400000.0
2008-06-11 00:11:00,2.0363,2.0363,2.0363,2.0363,1800000.0
2008-06-11 00:12:00,2.0363,2.0363,2.0363,2.0363,9000000.0
2008-06-11 00:13:00,2.0363,2.0363,2.0363,2.0363,1800000.0
2008-06-11 00:14:00,2.0363,2.0363,2.0363,2.0363,7200000.0
2008-06-11 00:15:00,2.0363,2.0363,2.0363,2.0363,10800000.0
2008-06-11 00:16:00,2.0363,2.0363,2.0363,2.0363,5400000.0
2008-06-11 00:17:00,2.0363,2.0363,2.0363,2.0363,1800000.0
2008-06-11 00:18:00,2.0363,2.0363,2.0363,2.0363,5400000.0
2008-06-11 00:19:00,2.0363,2.0364,2.0363,2.0364,3600000.0
2008-06-11 00:20:00,2.0363,2.0364,2.0363,2.0364,5500000.0
2008-06-11 00:21:00,2.0363,2.0364,2.0363,2.0363,16700000.0
2008-06-11 00:22:00,2.0363,2.0365,2.0363,2.0365,17600000.0
2008-06-11 00:23:00,2.0361,2.0362,2.0361,2.0362,5900000.0
2008-06-11 00:24:00,2.0364,2.0364,2.0361,2.0362,18900000.0
2008-06-11 00:25:00,2.0362,2.0365,2.0361,2.0365,27700000.0
2008-06-11 00:26:00,2.0364,2.0364,2.0363,2.0363,10100000.0
2008-06-11 00:27:00,2.0363,2.0365,2.0363,2.0363,26400000.0
2008-06-11 00:28:00,2.0364,2.0366,2.0363,2.0363,9900000.0
2008-06-11 00:29:00,2.0362,2.0362,2.0362,2.0362,32400000.0
2008-06-11 00:30:00,2.0362,2.0362,2.0362,2.0362,3600000.0
2008-06-11 00:31:00,2.0362,2.0362,2.0362,2.0362,12600000.0
2008-06-11 00:32:00,2.0362,2.0362,2.0362,2.0362,4600000.0
2008-06-11 00:33:00,2.03514,2.03548,2.03492,2.03543,10400000.0
2008-06-11 00:34:00,2.0362,2.0362,2.0356,2.0362,18300000.0
2008-06-11 00:35:00,2.0362,2.0362,2.0356,2.0356,2700000.0
2008-06-11 00:36:00,2.0356,2.0363,2.0356,2.0363,7000000.0
2008-06-11 00:37:00,2.0362,2.0362,2.0362,2.0362,4600000.0
2008-06-11 00:38:00,2.0362,2.0362,2.0362,2.0362,20800000.0
2008-06-11 00:39:00,2.0362,2.0362,2.0362,2.0362,9000000.0
2008-06-11 00:40:00,2.0362,2.0362,2.0362,2.0362,3600000.0
2008-06-11 00:41:00,2.0362,2.0362,2.0362,2.0362,4600000.0
2008-06-11 00:42:00,2.0363,2.0363,2.0362,2.0362,6400000.0
2008-06-11 00:43:00,2.0357,2.0357,2.0357,2.0357,900000.0
2008-06-11 00:44:00,2.0362,2.0362,2.0357,2.0362,15300000.0
2008-06-11 00:45:00,2.0362,2.0362,2.0362,2.0362,1800000.0
2008-06-11 00:46:00,2.0362,2.0362,2.0362,2.0362,7200000.0
2008-06-11 00:47:00,2.0354,2.03568,2.0354,2.03564,8800000.0
2008-06-11 00:48:00,2.0355,2.0362,2.0355,2.0362,29000000.0
2008-06-11 00:49:00,2.0356,2.03602,2.0353,2.03575,25700000.0
2008-06-11 00:50:00,2.0362,2.0362,2.0362,2.0362,1800000.0
2008-06-11 00:51:00,2.0362,2.0362,2.0362,2.0362,4600000.0
2008-06-11 00:52:00,2.0357,2.0357,2.0357,2.0357,2800000.0
2008-06-11 00:53:00,2.0362,2.0362,2.0362,2.0362,4600000.0
2008-06-11 00:54:00,2.0362,2.0362,2.0362,2.0362,2800000.0
2008-06-11 00:55:00,2.0362,2.0362,2.0362,2.0362,9200000.0
2008-06-11 00:56:00,2.0362,2.0362,2.0362,2.0362,1800000.0
2008-06-11 00:57:00,2.0362,2.0362,2.0362,2.0362,11800000.0
2008-06-11 00:58:00,2.03519,2.03551,2.03493,2.03493,30600000.0
2008-06-11 00:59:00,2.0362,2.0362,2.0362,2.0362,16200000.0
2008-06-11 01:00:00,2.0362,2.0362,2.0353,2.0355,23600000.0
2008-06-11 01:01:00,2.0355,2.0358,2.0354,2.0356,9000000.0
2008-06-11 01:02:00,2.0356,2.0356,2.0343,2.0356,30300000.0
2008-06-11 01:03:00,2.035,2.0351,2.0348,2.0351,19800000.0
2008-06-11 01:04:00,2.0349,2.0349,2.0347,2.0349,17800000.0
2008-06-11 01:05:00,2.0352,2.0353,2.0351,2.0351,6400000.0
2008-06-11 01:06:00,2.0351,2.0353,2.0351,2.0352,10100000.0
2008-06-11 01:07:00,2.0353,2.0355,2.0352,2.0353,17700000.0
2008-06-11 01:08:00,2.0354,2.0355,2.0352,2.0352,9900000.0
2008-06-11 01:09:00,2.0351,2.0353,2.0351,2.0352,7300000.0
2008-06-11 01:10:00,2.0354,2.0355,2.0351,2.0355,14700000.0
2008-06-11 01:11:00,2.0354,2.0357,2.03525,2.0357,11400000.0
2008-06-11 01:12:00,2.0357,2.0357,2.0357,2.0357,900000.0
2008-06-11 01:13:00,2.03555,2.03555,2.03555,2.03555,900000.0
2008-06-11 01:14:00,2.03555,2.0361,2.03555,2.0359,13600000.0
2008-06-11 01:15:00,2.036,2.036,2.0359,2.036,7200000.0
2008-06-11 01:16:00,2.036,2.0361,2.0358,2.0361,34900000.0
2008-06-11 01:17:00,2.036,2.036,2.0358,2.0359,11900000.0
2008-06-11 01:18:00,2.0359,2.0359,2.0358,2.0358,7500000.0
2008-06-11 01:19:00,2.0358,2.0359,2.0358,2.0359,6400000.0
2008-06-11 01:20:00,2.0359,2.0361,2.0359,2.0359,17700000.0
2008-06-11 01:21:00,2.0359,2.0359,2.0359,2.0359,32800000.0
2008-06-11 01:22:00,2.0359,2.0359,2.0359,2.0359,10200000.0
2008-06-11 01:23:00,2.0359,2.036,2.0359,2.036,32200000.0
2008-06-11 01:24:00,2.036,2.0365,2.036,2.0362,69100000.0
2008-06-11 01:25:00,2.0362,2.0362,2.0362,2.0362,5600000.0
2008-06-11 01:26:00,2.0362,2.0364,2.0361,2.0364,37200000.0
2008-06-11 01:27:00,2.0364,2.0365,2.0364,2.0365,2900000.0
2008-06-11 01:28:00,2.0365,2.037,2.0365,2.037,6400000.0
2008-06-11 01:29:00,2.0371,2.0372,2.0369,2.0369,20200000.0
2008-06-11 01:30:00,2.0369,2.0372,2.0369,2.0372,7300000.0
2008-06-11 01:31:00,2.0371,2.0371,2.0371,2.0371,7300000.0
2008-06-11 01:32:00,2.037,2.037,2.037,2.037,11000000.0
2008-06-11 01:33:00,2.0369,2.0373,2.0369,2.0373,9400000.0
2008-06-11 01:34:00,2.0373,2.0376,2.0373,2.0376,55500000.0
2008-06-11 01:35:00,2.0376,2.0379,2.0374,2.0375,31900000.0
2008-06-11 01:36:00,2.0375,2.0379,2.0375,2.0377,35400000.0
2008-06-11 01:37:00,2.0377,2.0377,2.0375,2.0375,9900000.0
2008-06-11 01:38:00,2.0375,2.0375,2.0375,2.0375,5600000.0
2008-06-11 01:39:00,2.0375,2.0375,2.03705,2.03705,1700000.0
2008-06-11 01:40:00,2.0375,2.0375,2.0375,2.0375,4000000.0
2008-06-11 01:41:00,2.0375,2.0375,2.0374,2.0375,12100000.0
2008-06-11 01:42:00,2.0375,2.0375,2.0375,2.0375,10800000.0
2008-06-11 01:43:00,2.03675,2.03707,2.03648,2.03667,157200000.0
2008-06-11 01:44:00,2.0375,2.0375,2.0375,2.0375,800000.0
2008-06-11 01:45:00,2.03705,2.03705,2.03705,2.03705,900000.0
2008-06-11 01:46:00,2.0375,2.0376,2.0375,2.0375,36000000.0
2008-06-11 01:47:00,2.0375,2.0378,2.0375,2.0378,16800000.0
2008-06-11 01:48:00,2.0378,2.0379,2.0376,2.0378,71200000.0
2008-06-11 01:49:00,2.0378,2.0378,2.0378,2.0378,10800000.0
2008-06-11 01:50:00,2.0378,2.0378,2.0378,2.0378,3600000.0
2008-06-11 01:51:00,2.0378,2.0378,2.0367,2.0368,47200000.0
2008-06-11 01:52:00,2.0369,2.0372,2.0369,2.0372,30300000.0
2008-06-11 01:53:00,2.0372,2.0372,2.0368,2.0368,42700000.0
2008-06-11 01:54:00,2.0368,2.0368,2.0368,2.0368,1800000.0
2008-06-11 01:55:00,2.0368,2.0368,2.0368,2.0368,1800000.0
2008-06-11 01:56:00,2.0368,2.0371,2.0366,2.0369,28100000.0
2008-06-11 01:57:00,2.0369,2.0371,2.0369,2.037,23100000.0
2008-06-11 01:58:00,2.037,2.037,2.037,2.037,20500000.0
2008-06-11 01:59:00,2.0371,2.0371,2.037,2.037,8000000.0
2008-06-11 02:00:00,2.037,2.037,2.0368,2.0369,33500000.0
2008-06-11 02:01:00,2.0368,2.0369,2.0364,2.0364,32800000.0
2008-06-11 02:02:00,2.0365,2.0365,2.036,2.0363,25500000.0
2008-06-11 02:03:00,2.0363,2.0365,2.0363,2.0365,1800000.0
2008-06-11 02:04:00,2.0363,2.0363,2.0361,2.0363,90800000.0
2008-06-11 02:05:00,2.0365,2.0366,2.0363,2.0365,34100000.0
2008-06-11 02:06:00,2.0365,2.0368,2.0364,2.0368,31800000.0
2008-06-11 02:07:00,2.0367,2.0369,2.0367,2.03685,40900000.0
2008-06-11 02:08:00,2.03685,2.037,2.03685,2.037,28200000.0
2008-06-11 02:09:00,2.0371,2.0371,2.037,2.0371,16200000.0
2008-06-11 02:10:00,2.0371,2.0372,2.0367,2.0369,61100000.0
2008-06-11 02:11:00,2.0369,2.037,2.0369,2.037,5500000.0
2008-06-11 02:12:00,2.0368,2.0368,2.0368,2.0368,2800000.0
2008-06-11 02:13:00,2.0368,2.0368,2.0365,2.0368,13900000.0
2008-06-11 02:14:00,2.0365,2.0365,2.0365,2.0365,11100000.0
2008-06-11 02:15:00,2.0368,2.0374,2.0368,2.0374,31200000.0
2008-06-11 02:16:00,2.0373,2.0373,2.0373,2.0373,1800000.0
2008-06-11 02:17:00,2.0373,2.0373,2.0373,2.0373,10800000.0
2008-06-11 02:18:00,2.0373,2.0373,2.0373,2.0373,9000000.0
2008-06-11 02:19:00,2.0373,2.0373,2.0373,2.0373,3600000.0
2008-06-11 02:20:00,2.0371,2.0374,2.0371,2.0374,13900000.0
2008-06-11 02:21:00,2.0374,2.0374,2.0373,2.0373,7300000.0
2008-06-11 02:22:00,2.0373,2.0374,2.037,2.0372,18900000.0
2008-06-11 02:23:00,2.0374,2.0374,2.0369,2.037,17100000.0
2008-06-11 02:24:00,2.037,2.0372,2.0368,2.037,85100000.0
2008-06-11 02:25:00,2.0368,2.0369,2.0368,2.0368,9100000.0
2008-06-11 02:26:00,2.0367,2.0367,2.0367,2.0367,1900000.0
2008-06-11 02:27:00,2.0367,2.0367,2.0367,2.0367,3800000.0
2008-06-11 02:28:00,2.0367,2.0368,2.0365,2.0367,40800000.0
2008-06-11 02:29:00,2.0366,2.0366,2.0366,2.0366,600000.0
2008-06-11 02:30:00,2.0365,2.0366,2.0365,2.0366,1500000.0
2008-06-11 02:31:00,2.0366,2.0366,2.0364,2.0366,3300000.0
2008-06-11 02:32:00,2.0366,2.0366,2.0366,2.0366,4500000.0
2008-06-11 02:33:00,2.0366,2.0366,2.0365,2.0365,10200000.0
2008-06-11 02:34:00,2.0365,2.0368,2.0365,2.0366,74500000.0
2008-06-11 02:35:00,2.0366,2.0366,2.0366,2.0366,23400000.0
2008-06-11 02:36:00,2.0366,2.0366,2.0366,2.0366,3600000.0
2008-06-11 02:37:00,2.0366,2.0366,2.0362,2.0366,9100000.0
2008-06-11 02:38:00,2.0366,2.0366,2.0366,2.0366,7200000.0
2008-06-11 02:39:00,2.03568,2.03575,2.03542,2.03542,15300000.0
2008-06-11 02:40:00,2.0366,2.0366,2.0366,2.0366,7200000.0
2008-06-11 02:41:00,2.0363,2.0366,2.0363,2.0366,15700000.0
2008-06-11 02:42:00,2.0366,2.0366,2.0366,2.0366,12600000.0
2008-06-11 02:43:00,2.0366,2.0366,2.0366,2.0366,1800000.0
2008-06-11 02:44:00,2.0366,2.0366,2.0366,2.0366,9000000.0
2008-06-11 02:45:00,2.0366,2.0366,2.0366,2.0366,9000000.0
2008-06-11 02:46:00,2.0366,2.0366,2.0366,2.0366,18000000.0
2008-06-11 02:47:00,2.0366,2.0366,2.0366,2.0366,7200000.0
2008-06-11 02:48:00,2.036,2.0366,2.036,2.0366,4800000.0
2008-06-11 02:49:00,2.0366,2.0366,2.0366,2.0366,9000000.0
2008-06-11 02:50:00,2.03574,2.03595,2.03556,2.03576,10900000.0
2008-06-11 02:51:00,2.0366,2.0366,2.0358,2.036,19700000.0
2008-06-11 02:52:00,2.036,2.0362,2.036,2.0361,9800000.0
2008-06-11 02:53:00,2.036,2.0366,2.036,2.0366,11900000.0
2008-06-11 02:54:00,2.0364,2.0374,2.0364,2.0364,46200000.0
2008-06-11 02:55:00,2.0364,2.0367,2.0359,2.0365,86200000.0
2008-06-11 02:56:00,2.0365,2.0365,2.0365,2.0365,3600000.0
2008-06-11 02:57:00,2.0365,2.0365,2.0365,2.0365,5400000.0
2008-06-11 02:58:00,2.0364,2.0364,2.0363,2.0363,5000000.0
2008-06-11 02:59:00,2.0363,2.0363,2.0362,2.0362,11900000.0
2008-06-11 03:00:00,2.0361,2.0363,2.036,2.0363,37600000.0
2008-06-11 03:01:00,2.0363,2.03665,2.0363,2.03665,20000000.0
2008-06-11 03:02:00,2.0367,2.037,2.0364,2.037,21000000.0
2008-06-11 03:03:00,2.037,2.0371,2.0365,2.0365,33000000.0
2008-06-11 03:04:00,2.0365,2.0366,2.0359,2.036,88200000.0
2008-06-11 03:05:00,2.0362,2.0366,2.036,2.0366,100600000.0
2008-06-11 03:06:00,2.0365,2.0366,2.0358,2.036,53300000.0
2008-06-11 03:07:00,2.0359,2.0362,2.0359,2.0361,14400000.0
2008-06-11 03:08:00,2.0362,2.0364,2.0362,2.0362,10100000.0
2008-06-11 03:09:00,2.0362,2.0364,2.0362,2.0364,34800000.0
2008-06-11 03:10:00,2.0364,2.0366,2.0364,2.0366,19400000.0
2008-06-11 03:11:00,2.0366,2.0366,2.0362,2.0363,29900000.0
2008-06-11 03:12:00,2.0365,2.0365,2.0364,2.0364,12600000.0
2008-06-11 03:13:00,2.0364,2.0364,2.0364,2.0364,54000000.0
2008-06-11 03:14:00,2.0364,2.0364,2.0358,2.0359,41400000.0
2008-06-11 03:15:00,2.0361,2.0361,2.0356,2.0357,43200000.0
2008-06-11 03:16:00,2.0357,2.0357,2.0357,2.0357,39600000.0
2008-06-11 03:17:00,2.0357,2.0357,2.0357,2.0357,18000000.0
2008-06-11 03:18:00,2.0357,2.0357,2.0357,2.0357,5400000.0
2008-06-11 03:19:00,2.0351,2.0351,2.03479,2.03479,12896000.0
2008-06-11 03:20:00,2.03488,2.03535,2.03474,2.03474,17096000.0
2008-06-11 03:21:00,2.0351,2.03525,2.03476,2.03517,25200000.0
2008-06-11 03:22:00,2.0357,2.0361,2.0357,2.0361,9000000.0
2008-06-11 03:23:00,2.0361,2.0361,2.036,2.036,2400000.0
2008-06-11 03:24:00,2.036,2.036,2.0353,2.0353,62500000.0
2008-06-11 03:25:00,2.0353,2.0355,2.0353,2.0355,31900000.0
2008-06-11 03:26:00,2.0355,2.0356,2.0355,2.0355,17100000.0
2008-06-11 03:27:00,2.0355,2.0355,2.035,2.0352,137500000.0
2008-06-11 03:28:00,2.0352,2.0352,2.0352,2.0352,39600000.0
2008-06-11 03:29:00,2.0352,2.0352,2.0352,2.0352,19800000.0
2008-06-11 03:30:00,2.0348,2.0352,2.0348,2.0352,61700000.0
2008-06-11 03:31:00,2.0352,2.0352,2.0348,2.0348,80100000.0
2008-06-11 03:32:00,2.0348,2.0348,2.0347,2.0348,171100000.0
2008-06-11 03:33:00,2.0348,2.0349,2.0341,2.0347,149500000.0
2008-06-11 03:34:00,2.0341,2.0342,2.0341,2.0341,49000000.0
2008-06-11 03:35:00,2.034,2.0343,2.034,2.0343,15600000.0
2008-06-11 03:36:00,2.0343,2.0344,2.0343,2.0344,7000000.0
2008-06-11 03:37:00,2.0346,2.0347,2.0345,2.0345,9000000.0
2008-06-11 03:38:00,2.0346,2.0346,2.03455,2.03455,2400000.0
2008-06-11 03:39:00,2.0346,2.035,2.0346,2.035,16800000.0
2008-06-11 03:40:00,2.035,2.0351,2.0346,2.0346,91000000.0
2008-06-11 03:41:00,2.0346,2.0347,2.0346,2.0346,8300000.0
2008-06-11 03:42:00,2.0346,2.0346,2.0345,2.0345,47000000.0
2008-06-11 03:43:00,2.0345,2.0346,2.0344,2.0346,25300000.0
2008-06-11 03:44:00,2.0346,2.0346,2.0344,2.0344,21900000.0
2008-06-11 03:45:00,2.0344,2.0346,2.0344,2.0345,49600000.0
2008-06-11 03:46:00,2.0345,2.0345,2.0344,2.0344,3600000.0
2008-06-11 03:47:00,2.0344,2.0345,2.0344,2.0345,8400000.0
2008-06-11 03:48:00,2.0345,2.0348,2.0345,2.0346,21000000.0
2008-06-11 03:49:00,2.0346,2.0346,2.0344,2.0345,93700000.0
2008-06-11 03:50:00,2.0345,2.0345,2.0344,2.0344,13800000.0
2008-06-11 03:51:00,2.0346,2.0346,2.0345,2.0346,9000000.0
2008-06-11 03:52:00,2.0346,2.0349,2.0345,2.0349,25500000.0
2008-06-11 03:53:00,2.0348,2.0348,2.0347,2.0348,7300000.0
2008-06-11 03:54:00,2.0348,2.0348,2.0348,2.0348,6000000.0
2008-06-11 03:55:00,2.03427,2.03473,2.03427,2.03445,16200000.0
2008-06-11 03:56:00,2.0348,2.0349,2.0348,2.0348,17900000.0
2008-06-11 03:57:00,2.0348,2.0348,2.0348,2.0348,2400000.0
2008-06-11 03:58:00,2.035,2.035,2.0349,2.0349,7200000.0
2008-06-11 03:59:00,2.0349,2.0349,2.0348,2.0348,3700000.0
2008-06-11 04:00:00,2.0348,2.0349,2.0348,2.0349,7400000.0
2008-06-11 04:01:00,2.0348,2.0348,2.0348,2.0348,6700000.0
2008-06-11 04:02:00,2.0348,2.0348,2.0348,2.0348,7000000.0
2008-06-11 04:03:00,2.0348,2.0348,2.0346,2.0347,16300000.0
2008-06-11 04:04:00,2.0348,2.0351,2.0348,2.0351,12600000.0
2008-06-11 04:05:00,2.0351,2.0352,2.035,2.0352,12000000.0
2008-06-11 04:06:00,2.0351,2.0351,2.0347,2.0347,21100000.0
2008-06-11 04:07:00,2.0351,2.0351,2.0351,2.0351,14400000.0
2008-06-11 04:08:00,2.0351,2.0351,2.0351,2.0351,7200000.0
2008-06-11 04:09:00,2.0351,2.0351,2.0342,2.0343,34500000.0
2008-06-11 04:10:00,2.0344,2.0344,2.0344,2.0344,4200000.0
2008-06-11 04:11:00,2.0344,2.0344,2.0342,2.0342,17600000.0
2008-06-11 04:12:00,2.0344,2.03475,2.0344,2.0344,15800000.0
2008-06-11 04:13:00,2.0343,2.0344,2.0343,2.0344,6600000.0
2008-06-11 04:14:00,2.0343,2.0345,2.03425,2.0345,6900000.0
2008-06-11 04:15:00,2.0345,2.0347,2.0344,2.0347,7400000.0
2008-06-11 04:16:00,2.0347,2.0351,2.0347,2.0351,61000000.0
2008-06-11 04:17:00,2.0351,2.0354,2.0351,2.0354,10200000.0
2008-06-11 04:18:00,2.0355,2.0355,2.0355,2.0355,600000.0
2008-06-11 04:19:00,2.0353,2.0354,2.035,2.0352,16600000.0
2008-06-11 04:20:00,2.0351,2.0351,2.0351,2.0351,1200000.0
2008-06-11 04:21:00,2.0349,2.0351,2.0349,2.035,29800000.0
2008-06-11 04:22:00,2.0349,2.0349,2.0348,2.0348,23500000.0
2008-06-11 04:23:00,2.0348,2.0348,2.0348,2.0348,5400000.0
2008-06-11 04:24:00,2.0335,2.03416,2.03346,2.03372,116700000.0
2008-06-11 04:25:00,2.03349,2.03434,2.03349,2.03396,47100000.0
2008-06-11 04:26:00,2.03386,2.03429,2.03351,2.03393,81600000.0
2008-06-11 04:27:00,2.0348,2.0348,2.0347,2.0347,34400000.0
2008-06-11 04:28:00,2.0347,2.035,2.0347,2.0349,39900000.0
2008-06-11 04:29:00,2.0348,2.0348,2.0348,2.0348,600000.0
2008-06-11 04:30:00,2.0348,2.0349,2.0348,2.0349,6600000.0
2008-06-11 04:31:00,2.0349,2.035,2.0349,2.0349,8400000.0
2008-06-11 04:32:00,2.0349,2.0349,2.0348,2.0348,6600000.0
2008-06-11 04:33:00,2.035,2.035,2.0347,2.0348,17600000.0
2008-06-11 04:34:00,2.035,2.035,2.0346,2.0346,21000000.0
2008-06-11 04:35:00,2.0348,2.0348,2.0346,2.0347,7800000.0
2008-06-11 04:36:00,2.0346,2.0346,2.0344,2.0345,4200000.0
2008-06-11 04:37:00,2.0345,2.0351,2.0345,2.0351,96400000.0
2008-06-11 04:38:00,2.035,2.035,2.0348,2.0349,55800000.0
2008-06-11 04:39:00,2.0349,2.035,2.0349,2.035,13400000.0
2008-06-11 04:40:00,2.0348,2.035,2.0348,2.0349,34600000.0
2008-06-11 04:41:00,2.035,2.035,2.0349,2.035,25600000.0
2008-06-11 04:42:00,2.0351,2.0351,2.0351,2.0351,5400000.0
2008-06-11 04:43:00,2.03465,2.03481,2.03434,2.03456,9800000.0
2008-06-11 04:44:00,2.0351,2.0351,2.0351,2.0351,11400000.0
2008-06-11 04:45:00,2.0351,2.0351,2.0351,2.0351,25800000.0
2008-06-11 04:46:00,2.0348,2.0351,2.0347,2.0351,18300000.0
2008-06-11 04:47:00,2.0351,2.0351,2.0351,2.0351,1800000.0
2008-06-11 04:48:00,2.0351,2.0351,2.0351,2.0351,1800000.0
2008-06-11 04:49:00,2.03402,2.0344,2.03397,2.03422,12300000.0
2008-06-11 04:50:00,2.0351,2.0351,2.0351,2.0351,9000000.0
2008-06-11 04:51:00,2.0351,2.0351,2.0351,2.0351,10800000.0
2008-06-11 04:52:00,2.0346,2.0346,2.0344,2.0346,41300000.0
2008-06-11 04:53:00,2.0346,2.0349,2.0346,2.0349,14700000.0
2008-06-11 04:54:00,2.0348,2.0352,2.0347,2.0348,9000000.0
2008-06-11 04:55:00,2.0347,2.0348,2.0345,2.0345,13300000.0
2008-06-11 04:56:00,2.0348,2.0348,2.0347,2.0347,14400000.0
2008-06-11 04:57:00,2.03425,2.03425,2.03365,2.03378,9200000.0
2008-06-11 04:58:00,2.0347,2.0347,2.0342,2.0347,9600000.0
2008-06-11 04:59:00,2.03364,2.03401,2.03353,2.034,20100000.0
2008-06-11 05:00:00,2.0347,2.0349,2.0345,2.0349,28400000.0
2008-06-11 05:01:00,2.0349,2.0355,2.0348,2.0355,28700000.0
2008-06-11 05:02:00,2.0353,2.0355,2.0353,2.0353,6600000.0
2008-06-11 05:03:00,2.0353,2.0353,2.0353,2.0353,15000000.0
2008-06-11 05:04:00,2.0353,2.0353,2.0353,2.0353,6600000.0
2008-06-11 05:05:00,2.03495,2.03495,2.03495,2.03495,1800000.0
2008-06-11 05:06:00,2.0353,2.0358,2.0353,2.0358,24600000.0
2008-06-11 05:07:00,2.0358,2.0358,2.0357,2.0357,4200000.0
2008-06-11 05:08:00,2.03503,2.03517,2.03461,2.03483,41400000.0
2008-06-11 05:09:00,2.0354,2.0357,2.0354,2.0357,3300000.0
2008-06-11 05:10:00,2.03488,2.03537,2.03475,2.03537,27700000.0
2008-06-11 05:11:00,2.0357,2.0357,2.0357,2.0357,2400000.0
2008-06-11 05:12:00,2.0359,2.0359,2.0359,2.0359,3600000.0
2008-06-11 05:13:00,2.0358,2.0358,2.0356,2.0356,2700000.0
2008-06-11 05:14:00,2.0357,2.0358,2.0357,2.0358,15000000.0
2008-06-11 05:15:00,2.0355,2.0358,2.0355,2.0358,8000000.0
2008-06-11 05:16:00,2.0358,2.0358,2.0358,2.0358,14400000.0
2008-06-11 05:17:00,2.0358,2.0358,2.0358,2.0358,19200000.0
2008-06-11 05:18:00,2.0353,2.0358,2.0352,2.0352,30600000.0
2008-06-11 05:19:00,2.0358,2.0358,2.0353,2.0353,14400000.0
2008-06-11 05:20:00,2.0358,2.0358,2.0353,2.0353,20400000.0
2008-06-11 05:21:00,2.0351,2.0358,2.0351,2.0358,3700000.0
2008-06-11 05:22:00,2.03464,2.03507,2.03452,2.03477,37200000.0
2008-06-11 05:23:00,2.0351,2.0358,2.03505,2.0358,19800000.0
2008-06-11 05:24:00,2.0352,2.03523,2.0347,2.03492,13800000.0
2008-06-11 05:25:00,2.03493,2.03522,2.03457,2.035,19800000.0
2008-06-11 05:26:00,2.03493,2.0351,2.03466,2.03487,10500000.0
2008-06-11 05:27:00,2.03507,2.03515,2.03486,2.03486,9300000.0
2008-06-11 05:28:00,2.0358,2.0358,2.0358,2.0358,5400000.0
2008-06-11 05:29:00,2.0358,2.0359,2.0354,2.0359,78700000.0
2008-06-11 05:30:00,2.0359,2.0359,2.0355,2.0357,29400000.0
2008-06-11 05:31:00,2.0358,2.0358,2.0354,2.0354,55400000.0
2008-06-11 05:32:00,2.0356,2.0358,2.0356,2.0357,16200000.0
2008-06-11 05:33:00,2.03516,2.03516,2.03466,2.0347,4800000.0
2008-06-11 05:34:00,2.0359,2.0359,2.0353,2.0354,8400000.0
2008-06-11 05:35:00,2.0354,2.0354,2.0352,2.0354,15900000.0
2008-06-11 05:36:00,2.0355,2.0355,2.0355,2.0355,1800000.0
2008-06-11 05:37:00,2.0355,2.0355,2.0355,2.0355,4200000.0
2008-06-11 05:38:00,2.03525,2.0355,2.03525,2.0355,6300000.0
2008-06-11 05:39:00,2.0355,2.0355,2.0355,2.0355,7200000.0
2008-06-11 05:40:00,2.0354,2.03545,2.0353,2.0354,9200000.0
2008-06-11 05:41:00,2.0355,2.0357,2.0353,2.0353,8400000.0
2008-06-11 05:42:00,2.0353,2.0353,2.0353,2.0353,1900000.0
2008-06-11 05:43:00,2.03464,2.0351,2.03464,2.03497,46500000.0
2008-06-11 05:44:00,2.0351,2.0352,2.03476,2.0352,20000000.0
2008-06-11 05:45:00,2.03505,2.0353,2.03505,2.0353,7900000.0
2008-06-11 05:46:00,2.0353,2.0358,2.0353,2.0354,20000000.0
2008-06-11 05:47:00,2.0353,2.0354,2.0353,2.0353,11900000.0
2008-06-11 05:48:00,2.0356,2.0356,2.0355,2.0356,19200000.0
2008-06-11 05:49:00,2.03585,2.03585,2.0355,2.0355,17700000.0
2008-06-11 05:50:00,2.0357,2.0358,2.0357,2.0358,1200000.0
2008-06-11 05:51:00,2.0357,2.0357,2.0357,2.0357,1800000.0
2008-06-11 05:52:00,2.0358,2.036,2.0358,2.036,5400000.0
2008-06-11 05:53:00,2.036,2.0362,2.0359,2.0362,3600000.0
2008-06-11 05:54:00,2.0362,2.0362,2.0361,2.0361,3000000.0
2008-06-11 05:55:00,2.0361,2.0361,2.036,2.0361,5400000.0
2008-06-11 05:56:00,2.0361,2.0361,2.0361,2.0361,3000000.0
2008-06-11 05:57:00,2.036,2.036,2.036,2.036,14400000.0
2008-06-11 05:58:00,2.036,2.036,2.0359,2.0359,8400000.0
2008-06-11 05:59:00,2.0359,2.0359,2.0359,2.0359,7800000.0
2008-06-11 06:00:00,2.0359,2.0361,2.0359,2.0361,8400000.0
2008-06-11 06:01:00,2.0359,2.0362,2.0359,2.0362,4200000.0
2008-06-11 06:02:00,2.0362,2.0364,2.0362,2.0364,6000000.0
2008-06-11 06:03:00,2.0363,2.0365,2.0363,2.0365,6600000.0
2008-06-11 06:04:00,2.0365,2.0366,2.0363,2.0366,14200000.0
2008-06-11 06:05:00,2.0366,2.0366,2.0365,2.0365,20400000.0
2008-06-11 06:06:00,2.0365,2.0365,2.0365,2.0365,1800000.0
2008-06-11 06:07:00,2.0365,2.0365,2.0361,2.0361,2700000.0
2008-06-11 06:08:00,2.0361,2.0365,2.0361,2.0365,3300000.0
2008-06-11 06:09:00,2.0365,2.0365,2.0365,2.0365,7200000.0
2008-06-11 06:10:00,2.0365,2.0365,2.0365,2.0365,18000000.0
2008-06-11 06:11:00,2.0365,2.0365,2.0365,2.0365,1800000.0
2008-06-11 06:12:00,2.0365,2.0365,2.0357,2.0365,9900000.0
2008-06-11 06:13:00,2.0365,2.0365,2.0365,2.0365,3600000.0
2008-06-11 06:14:00,2.0365,2.0365,2.0365,2.0365,9000000.0
2008-06-11 06:15:00,2.0365,2.0365,2.0365,2.0365,12600000.0
2008-06-11 06:16:00,2.0365,2.0365,2.0365,2.0365,3600000.0
2008-06-11 06:17:00,2.03548,2.03612,2.03548,2.03568,11000000.0
2008-06-11 06:18:00,2.03578,2.03595,2.03561,2.03566,17400000.0
2008-06-11 06:19:00,2.03553,2.03592,2.03552,2.03574,9600000.0
2008-06-11 06:20:00,2.0365,2.0365,2.0365,2.0365,3600000.0
2008-06-11 06:21:00,2.0365,2.0365,2.0365,2.0365,3600000.0
2008-06-11 06:22:00,2.0359,2.0359,2.0359,2.0359,1900000.0
2008-06-11 06:23:00,2.0355,2.0365,2.0355,2.0365,13900000.0
2008-06-11 06:24:00,2.0365,2.0365,2.0365,2.0365,7200000.0
2008-06-11 06:25:00,2.0365,2.0365,2.0365,2.0365,5400000.0
2008-06-11 06:26:00,2.0365,2.0365,2.0365,2.0365,16200000.0
2008-06-11 06:27:00,2.0365,2.0365,2.0365,2.0365,5400000.0
2008-06-11 06:28:00,2.0365,2.0365,2.0365,2.0365,9000000.0
2008-06-11 06:29:00,2.03573,2.03606,2.03545,2.0357,13800000.0
2008-06-11 06:30:00,2.036,2.0365,2.036,2.036,6600000.0
2008-06-11 06:31:00,2.0365,2.0365,2.0358,2.0365,40200000.0
2008-06-11 06:32:00,2.0365,2.0365,2.036,2.0365,22800000.0
2008-06-11 06:33:00,2.0365,2.0365,2.036,2.036,19800000.0
2008-06-11 06:34:00,2.036,2.036,2.0356,2.0356,31800000.0
2008-06-11 06:35:00,2.0356,2.0357,2.0355,2.0355,28200000.0
2008-06-11 06:36:00,2.0355,2.0358,2.0354,2.0356,39500000.0
2008-06-11 06:37:00,2.0355,2.0355,2.0355,2.0355,14400000.0
2008-06-11 06:38:00,2.0356,2.0357,2.0354,2.0354,19200000.0
2008-06-11 06:39:00,2.0354,2.0358,2.0354,2.0358,40900000.0
2008-06-11 06:40:00,2.0358,2.0361,2.0358,2.036,14400000.0
2008-06-11 06:41:00,2.036,2.0365,2.0359,2.0365,13200000.0
2008-06-11 06:42:00,2.0365,2.0368,2.0363,2.0366,25800000.0
2008-06-11 06:43:00,2.0365,2.0367,2.0365,2.0367,7200000.0
2008-06-11 06:44:00,2.0366,2.037,2.0363,2.0364,56000000.0
2008-06-11 06:45:00,2.0364,2.0371,2.0364,2.0371,54700000.0
2008-06-11 06:46:00,2.0371,2.0381,2.0371,2.0381,170700000.0
2008-06-11 06:47:00,2.0382,2.0385,2.0381,2.0383,168100000.0
2008-06-11 06:48:00,2.0383,2.0383,2.038,2.0382,72900000.0
2008-06-11 06:49:00,2.0382,2.0382,2.038,2.038,7300000.0
2008-06-11 06:50:00,2.0381,2.0385,2.0381,2.0385,31200000.0
2008-06-11 06:51:00,2.0385,2.0387,2.0384,2.0386,14400000.0
2008-06-11 06:52:00,2.0386,2.0389,2.0384,2.0387,35400000.0
2008-06-11 06:53:00,2.0387,2.0389,2.0386,2.0386,21000000.0
2008-06-11 06:54:00,2.0387,2.0393,2.0387,2.039,67800000.0
2008-06-11 06:55:00,2.039,2.039,2.039,2.039,4200000.0
2008-06-11 06:56:00,2.0391,2.04005,2.0391,2.0394,114200000.0
2008-06-11 06:57:00,2.0395,2.0404,2.0394,2.0403,224600000.0
2008-06-11 06:58:00,2.0403,2.0403,2.0394,2.0403,37100000.0
2008-06-11 06:59:00,2.0403,2.0403,2.0393,2.0398,80000000.0
2008-06-11 07:00:00,2.0398,2.0398,2.03875,2.0391,54900000.0
2008-06-11 07:01:00,2.0391,2.0399,2.0391,2.0399,48300000.0
2008-06-11 07:02:00,2.04,2.0405,2.04,2.0404,22200000.0
2008-06-11 07:03:00,2.0403,2.0403,2.03965,2.03965,24800000.0
2008-06-11 07:04:00,2.03965,2.0404,2.03965,2.0403,27600000.0
2008-06-11 07:05:00,2.0403,2.0423,2.0401,2.0409,70900000.0
2008-06-11 07:06:00,2.0409,2.0423,2.0409,2.0422,33500000.0
2008-06-11 07:07:00,2.0422,2.0422,2.0412,2.0418,70000000.0
2008-06-11 07:08:00,2.0419,2.042,2.0416,2.0417,9400000.0
2008-06-11 07:09:00,2.0417,2.0418,2.0414,2.0416,22900000.0
2008-06-11 07:10:00,2.0416,2.0416,2.0415,2.0415,22400000.0
2008-06-11 07:11:00,2.0414,2.0415,2.0414,2.0414,10100000.0
2008-06-11 07:12:00,2.0414,2.0414,2.0405,2.041,30800000.0
2008-06-11 07:13:00,2.0409,2.0413,2.0409,2.0412,22600000.0
2008-06-11 07:14:00,2.0412,2.0412,2.0406,2.0412,16400000.0
2008-06-11 07:15:00,2.0412,2.0412,2.0412,2.0412,700000.0
2008-06-11 07:16:00,2.0412,2.0412,2.0412,2.0412,4200000.0
2008-06-11 07:17:00,2.0412,2.0412,2.0406,2.0412,20100000.0
2008-06-11 07:18:00,2.0412,2.0416,2.0408,2.0412,28100000.0
2008-06-11 07:19:00,2.0413,2.0413,2.0412,2.0413,2100000.0
2008-06-11 07:20:00,2.0414,2.0416,2.041,2.0414,38200000.0
2008-06-11 07:21:00,2.0414,2.0414,2.0407,2.0408,23900000.0
2008-06-11 07:22:00,2.0414,2.0414,2.04015,2.0404,24000000.0
2008-06-11 07:23:00,2.0404,2.0404,2.0394,2.0395,43300000.0
2008-06-11 07:24:00,2.0395,2.0395,2.0389,2.0394,97200000.0
2008-06-11 07:25:00,2.0394,2.04,2.0394,2.0398,44200000.0
2008-06-11 07:26:00,2.0399,2.0399,2.0398,2.0398,10500000.0
2008-06-11 07:27:00,2.0399,2.0399,2.0398,2.0398,2600000.0
2008-06-11 07:28:00,2.0398,2.0398,2.0398,2.0398,3100000.0
2008-06-11 07:29:00,2.03929,2.03958,2.03906,2.03921,100400000.0
2008-06-11 07:30:00,2.0397,2.0397,2.0397,2.0397,700000.0
2008-06-11 07:31:00,2.0397,2.0397,2.0391,2.0397,6800000.0
2008-06-11 07:32:00,2.0397,2.0397,2.0391,2.0397,12600000.0
2008-06-11 07:33:00,2.0391,2.0397,2.039,2.0397,5200000.0
2008-06-11 07:34:00,2.0391,2.0399,2.0391,2.0399,6800000.0
2008-06-11 07:35:00,2.0398,2.0399,2.0392,2.0392,18100000.0
2008-06-11 07:36:00,2.0392,2.0392,2.0392,2.0392,2400000.0
2008-06-11 07:37:00,2.0393,2.0395,2.0392,2.0393,20800000.0
2008-06-11 07:38:00,2.0392,2.0393,2.039,2.0393,17100000.0
2008-06-11 07:39:00,2.0393,2.0394,2.0391,2.0392,23400000.0
2008-06-11 07:40:00,2.0392,2.0394,2.0392,2.0393,17100000.0
2008-06-11 07:41:00,2.0392,2.0394,2.0392,2.0392,7600000.0
2008-06-11 07:42:00,2.0393,2.0393,2.0392,2.0393,5600000.0
2008-06-11 07:43:00,2.0393,2.0394,2.0393,2.0393,22200000.0
2008-06-11 07:44:00,2.0394,2.0394,2.0392,2.0392,22600000.0
2008-06-11 07:45:00,2.0392,2.0393,2.0391,2.0392,31400000.0
2008-06-11 07:46:00,2.0392,2.0392,2.0391,2.0392,10200000.0
2008-06-11 07:47:00,2.0392,2.0392,2.038,2.0389,84500000.0
2008-06-11 07:48:00,2.0389,2.0389,2.0377,2.0389,10900000.0
2008-06-11 07:49:00,2.03807,2.03833,2.03771,2.038,72500000.0
2008-06-11 07:50:00,2.03775,2.0389,2.03775,2.0389,3000000.0
2008-06-11 07:51:00,2.0389,2.0389,2.0379,2.038,15700000.0
2008-06-11 07:52:00,2.038,2.0384,2.0378,2.0381,65900000.0
2008-06-11 07:53:00,2.0383,2.0383,2.0378,2.0378,56300000.0
2008-06-11 07:54:00,2.0378,2.0378,2.0378,2.0378,10900000.0
2008-06-11 07:55:00,2.0378,2.0378,2.0378,2.0378,14000000.0
2008-06-11 07:56:00,2.0378,2.0378,2.0368,2.0374,25100000.0
2008-06-11 07:57:00,2.0375,2.0375,2.0375,2.0375,1900000.0
2008-06-11 07:58:00,2.0374,2.0374,2.0371,2.0373,21400000.0
2008-06-11 07:59:00,2.0373,2.0375,2.0373,2.0374,11100000.0
2008-06-11 08:00:00,2.0373,2.0373,2.0368,2.0368,22300000.0
2008-06-11 08:01:00,2.0368,2.0373,2.0368,2.0371,98600000.0
2008-06-11 08:02:00,2.0372,2.0376,2.0371,2.0375,16200000.0
2008-06-11 08:03:00,2.0376,2.0376,2.0369,2.0371,40400000.0
2008-06-11 08:04:00,2.0371,2.0371,2.0368,2.0369,57500000.0
2008-06-11 08:05:00,2.0369,2.0369,2.0367,2.0369,37000000.0
2008-06-11 08:06:00,2.0369,2.0373,2.03685,2.0373,22200000.0
2008-06-11 08:07:00,2.0372,2.0372,2.0369,2.037,39600000.0
2008-06-11 08:08:00,2.037,2.0375,2.03695,2.0374,63100000.0
2008-06-11 08:09:00,2.0374,2.0374,2.0372,2.0372,39400000.0
2008-06-11 08:10:00,2.0372,2.03725,2.0369,2.037,91200000.0
2008-06-11 08:11:00,2.037,2.0373,2.0368,2.037,88400000.0
2008-06-11 08:12:00,2.03715,2.0374,2.0371,2.0373,32700000.0
2008-06-11 08:13:00,2.0373,2.0373,2.0373,2.0373,3500000.0
2008-06-11 08:14:00,2.0373,2.0373,2.0369,2.0373,16300000.0
2008-06-11 08:15:00,2.0373,2.0373,2.0366,2.0367,106700000.0
2008-06-11 08:16:00,2.0366,2.0368,2.0364,2.0366,154400000.0
2008-06-11 08:17:00,2.03665,2.0371,2.0366,2.037,102900000.0
2008-06-11 08:18:00,2.03705,2.03715,2.0369,2.0369,52000000.0
2008-06-11 08:19:00,2.0369,2.0372,2.0369,2.0372,12200000.0
2008-06-11 08:20:00,2.0372,2.0375,2.0371,2.0375,33600000.0
2008-06-11 08:21:00,2.0375,2.03765,2.0373,2.0374,60800000.0
2008-06-11 08:22:00,2.0374,2.0375,2.0374,2.0375,59400000.0
2008-06-11 08:23:00,2.0375,2.038,2.0375,2.0376,179300000.0
2008-06-11 08:24:00,2.0378,2.0379,2.0375,2.0379,84200000.0
2008-06-11 08:25:00,2.0379,2.0379,2.0375,2.0376,103300000.0
2008-06-11 08:26:00,2.0376,2.0378,2.0376,2.0377,31800000.0
2008-06-11 08:27:00,2.0377,2.0377,2.0371,2.0377,42200000.0
2008-06-11 08:28:00,2.0377,2.0377,2.03655,2.037,58700000.0
2008-06-11 08:29:00,2.037,2.037,2.0362,2.0362,147000000.0
2008-06-11 08:30:00,2.0362,2.0362,2.0355,2.0357,84400000.0
2008-06-11 08:31:00,2.0357,2.036,2.0357,2.036,181300000.0
2008-06-11 08:32:00,2.0362,2.0362,2.0358,2.0359,160200000.0
2008-06-11 08:33:00,2.0359,2.0359,2.03505,2.0358,226100000.0
2008-06-11 08:34:00,2.035,2.0359,2.035,2.0357,139700000.0
2008-06-11 08:35:00,2.0357,2.0361,2.0355,2.0361,225900000.0
2008-06-11 08:36:00,2.0361,2.0363,2.0355,2.0363,82700000.0
2008-06-11 08:37:00,2.0365,2.0366,2.0363,2.0365,154300000.0
2008-06-11 08:38:00,2.0365,2.0368,2.0365,2.0366,62800000.0
2008-06-11 08:39:00,2.0366,2.03665,2.0361,2.03625,215000000.0
2008-06-11 08:40:00,2.03625,2.03755,2.03625,2.0375,332900000.0
2008-06-11 08:41:00,2.0375,2.0379,2.0375,2.0379,139700000.0
2008-06-11 08:42:00,2.0379,2.0384,2.0377,2.0382,416300000.0
2008-06-11 08:43:00,2.0382,2.0382,2.0375,2.0378,233700000.0
2008-06-11 08:44:00,2.0378,2.03835,2.0378,2.03815,189700000.0
2008-06-11 08:45:00,2.03815,2.03815,2.0377,2.0377,200300000.0
2008-06-11 08:46:00,2.0377,2.038,2.0376,2.0376,310200000.0
2008-06-11 08:47:00,2.0376,2.0378,2.03735,2.0374,170200000.0
2008-06-11 08:48:00,2.0374,2.0378,2.0374,2.03755,164000000.0
2008-06-11 08:49:00,2.03755,2.038,2.0375,2.038,162400000.0
2008-06-11 08:50:00,2.038,2.03825,2.0378,2.038,223100000.0
2008-06-11 08:51:00,2.0381,2.0382,2.03795,2.038,80200000.0
2008-06-11 08:52:00,2.038,2.038,2.03725,2.0373,153600000.0
2008-06-11 08:53:00,2.0373,2.03735,2.0373,2.0373,51200000.0
2008-06-11 08:54:00,2.0373,2.0373,2.03695,2.0373,38000000.0
2008-06-11 08:55:00,2.0373,2.0373,2.0365,2.0365,94800000.0
2008-06-11 08:56:00,2.0365,2.03665,2.0363,2.0363,131300000.0
2008-06-11 08:57:00,2.0363,2.03635,2.03575,2.0363,100600000.0
2008-06-11 08:58:00,2.0363,2.0365,2.03625,2.03645,25700000.0
2008-06-11 08:59:00,2.0364,2.03715,2.0364,2.0368,83200000.0
2008-06-11 09:00:00,2.0368,2.0368,2.0368,2.0368,25200000.0
2008-06-11 09:01:00,2.0368,2.0374,2.0366,2.0374,90100000.0
2008-06-11 09:02:00,2.0373,2.0377,2.0373,2.03735,130800000.0
2008-06-11 09:03:00,2.0374,2.03805,2.0373,2.0379,129600000.0
2008-06-11 09:04:00,2.0379,2.03795,2.0373,2.03785,106800000.0
2008-06-11 09:05:00,2.0378,2.0379,2.03725,2.0378,41800000.0
2008-06-11 09:06:00,2.0378,2.0378,2.0371,2.0375,63900000.0
2008-06-11 09:07:00,2.0375,2.03825,2.0374,2.03815,53700000.0
2008-06-11 09:08:00,2.03815,2.0384,2.038,2.0382,111100000.0
2008-06-11 09:09:00,2.03825,2.0394,2.03815,2.0391,100800000.0
2008-06-11 09:10:00,2.0391,2.03915,2.038,2.0383,166400000.0
2008-06-11 09:11:00,2.03835,2.03885,2.0379,2.03815,120200000.0
2008-06-11 09:12:00,2.0381,2.03885,2.0381,2.0385,106700000.0
2008-06-11 09:13:00,2.0385,2.0392,2.0383,2.03905,125500000.0
2008-06-11 09:14:00,2.03905,2.0392,2.03815,2.03835,95400000.0
2008-06-11 09:15:00,2.03835,2.0386,2.0382,2.0382,104300000.0
2008-06-11 09:16:00,2.0382,2.03855,2.038,2.03835,88700000.0
2008-06-11 09:17:00,2.03835,2.03835,2.038,2.03805,113300000.0
2008-06-11 09:18:00,2.03805,2.0383,2.0379,2.03795,108800000.0
2008-06-11 09:19:00,2.0379,2.0382,2.0379,2.03805,73500000.0
2008-06-11 09:20:00,2.03805,2.03825,2.0379,2.03805,79500000.0
2008-06-11 09:21:00,2.03805,2.0382,2.0379,2.03805,62700000.0
2008-06-11 09:22:00,2.03805,2.03805,2.03775,2.0379,74700000.0
2008-06-11 09:23:00,2.0379,2.0381,2.0376,2.0376,90400000.0
2008-06-11 09:24:00,2.0376,2.03765,2.0369,2.037,71500000.0
2008-06-11 09:25:00,2.037,2.03725,2.03675,2.03705,83100000.0
2008-06-11 09:26:00,2.03705,2.03715,2.0365,2.0365,64500000.0
2008-06-11 09:27:00,2.0365,2.0365,2.03575,2.03615,67100000.0
2008-06-11 09:28:00,2.0362,2.0368,2.0362,2.0368,84600000.0
2008-06-11 09:29:00,2.0368,2.037,2.03665,2.03665,39600000.0
2008-06-11 09:30:00,2.0367,2.03675,2.0366,2.0366,35900000.0
2008-06-11 09:31:00,2.0366,2.03695,2.0365,2.03655,61400000.0
2008-06-11 09:32:00,2.03655,2.03655,2.0357,2.03575,76000000.0
2008-06-11 09:33:00,2.03575,2.03575,2.03475,2.0348,63720000.0
2008-06-11 09:34:00,2.0348,2.0348,2.03445,2.03465,81840000.0
2008-06-11 09:35:00,2.03465,2.0352,2.03465,2.03485,98000000.0
2008-06-11 09:36:00,2.03485,2.0352,2.0348,2.035,60300000.0
2008-06-11 09:37:00,2.035,2.0351,2.035,2.0351,51400000.0
2008-06-11 09:38:00,2.03505,2.03515,2.03455,2.0348,111800000.0
2008-06-11 09:39:00,2.0348,2.0354,2.0348,2.0353,64100000.0
2008-06-11 09:40:00,2.0353,2.03555,2.0352,2.0353,135700000.0
2008-06-11 09:41:00,2.0353,2.0355,2.03515,2.03545,84500000.0
2008-06-11 09:42:00,2.03545,2.0357,2.0354,2.0357,47000000.0
2008-06-11 09:43:00,2.03565,2.0357,2.03565,2.03565,15600000.0
2008-06-11 09:44:00,2.03565,2.0359,2.0355,2.0358,72600000.0
2008-06-11 09:45:00,2.0358,2.0363,2.0357,2.0362,95100000.0
2008-06-11 09:46:00,2.0362,2.0363,2.0361,2.03615,26600000.0
2008-06-11 09:47:00,2.03615,2.03665,2.03605,2.03655,89600000.0
2008-06-11 09:48:00,2.03665,2.03685,2.0365,2.03655,55900000.0
2008-06-11 09:49:00,2.03655,2.0368,2.0365,2.0367,81000000.0
2008-06-11 09:50:00,2.0367,2.03695,2.0366,2.03675,86900000.0
2008-06-11 09:51:00,2.03675,2.03695,2.0364,2.03695,143500000.0
2008-06-11 09:52:00,2.03695,2.03725,2.0369,2.0369,91500000.0
2008-06-11 09:53:00,2.0367,2.03705,2.0366,2.0369,116400000.0
2008-06-11 09:54:00,2.0368,2.0369,2.03655,2.0368,125700000.0
2008-06-11 09:55:00,2.03675,2.0377,2.03675,2.0375,123400000.0
2008-06-11 09:56:00,2.0375,2.03775,2.0374,2.0374,81500000.0
2008-06-11 09:57:00,2.0374,2.03755,2.0368,2.03695,35500000.0
2008-06-11 09:58:00,2.03695,2.0371,2.0365,2.0365,51800000.0
2008-06-11 09:59:00,2.0365,2.03655,2.03585,2.03595,79900000.0
2008-06-11 10:00:00,2.03595,2.0367,2.03565,2.0366,93800000.0
2008-06-11 10:01:00,2.03655,2.0368,2.03635,2.0366,92400000.0
2008-06-11 10:02:00,2.0367,2.0367,2.0359,2.0359,88900000.0
2008-06-11 10:03:00,2.0359,2.03625,2.0357,2.0357,126100000.0
2008-06-11 10:04:00,2.0356,2.03605,2.0355,2.0359,89000000.0
2008-06-11 10:05:00,2.03585,2.036,2.03555,2.0357,86700000.0
2008-06-11 10:06:00,2.0357,2.036,2.0357,2.0359,68500000.0
2008-06-11 10:07:00,2.0359,2.0361,2.0353,2.03555,144200000.0
2008-06-11 10:08:00,2.0356,2.0359,2.0353,2.0357,94200000.0
2008-06-11 10:09:00,2.0357,2.03605,2.03565,2.03595,69300000.0
2008-06-11 10:10:00,2.03595,2.03615,2.0355,2.0355,87700000.0
2008-06-11 10:11:00,2.0355,2.03575,2.0353,2.03535,59000000.0
2008-06-11 10:12:00,2.0353,2.03565,2.0353,2.0353,57300000.0
2008-06-11 10:13:00,2.0353,2.03545,2.03485,2.035,54200000.0
2008-06-11 10:14:00,2.035,2.03505,2.0348,2.035,90100000.0
2008-06-11 10:15:00,2.035,2.035,2.0346,2.0347,80400000.0
2008-06-11 10:16:00,2.0347,2.03585,2.0347,2.03575,132700000.0
2008-06-11 10:17:00,2.03565,2.0379,2.0356,2.0375,214500000.0
2008-06-11 10:18:00,2.0375,2.03785,2.0367,2.03685,101500000.0
2008-06-11 10:19:00,2.0369,2.0374,2.0367,2.03725,99800000.0
2008-06-11 10:20:00,2.03725,2.03795,2.03715,2.0378,95100000.0
2008-06-11 10:21:00,2.0377,2.03775,2.0369,2.0375,70400000.0
2008-06-11 10:22:00,2.0375,2.0376,2.0368,2.0368,103100000.0
2008-06-11 10:23:00,2.0368,2.03805,2.0368,2.0378,126900000.0
2008-06-11 10:24:00,2.0378,2.0378,2.03685,2.0374,113600000.0
2008-06-11 10:25:00,2.0375,2.0381,2.0374,2.0376,104200000.0
2008-06-11 10:26:00,2.0375,2.03805,2.0371,2.0376,118300000.0
2008-06-11 10:27:00,2.0375,2.03805,2.0375,2.038,43500000.0
2008-06-11 10:28:00,2.03795,2.03795,2.037,2.0373,78400000.0
2008-06-11 10:29:00,2.03735,2.03735,2.0358,2.0368,74700000.0
2008-06-11 10:30:00,2.0368,2.0368,2.0334,2.0348,136188000.0
2008-06-11 10:31:00,2.0349,2.0358,2.0327,2.0337,331304000.0
2008-06-11 10:32:00,2.0336,2.0343,2.0336,2.0341,185500000.0
2008-06-11 10:33:00,2.034,2.0344,2.0335,2.0337,401000000.0
2008-06-11 10:34:00,2.0337,2.0338,2.033,2.0334,89190000.0
2008-06-11 10:35:00,2.0334,2.0337,2.033,2.033,60540000.0
2008-06-11 10:36:00,2.03305,2.0334,2.032,2.0326,55460000.0
2008-06-11 10:37:00,2.0327,2.03335,2.0324,2.0327,23100000.0
2008-06-11 10:38:00,2.0326,2.0328,2.03175,2.03185,72100000.0
2008-06-11 10:39:00,2.0319,2.0323,2.03155,2.0321,60000000.0
2008-06-11 10:40:00,2.0321,2.0325,2.03185,2.0325,26200000.0
2008-06-11 10:41:00,2.0324,2.03245,2.0321,2.0321,29300000.0
2008-06-11 10:42:00,2.0321,2.03295,2.0321,2.0329,53200000.0
2008-06-11 10:43:00,2.03275,2.03325,2.0325,2.03325,52900000.0
2008-06-11 10:44:00,2.03325,2.0335,2.03285,2.0333,68700000.0
2008-06-11 10:45:00,2.0333,2.0333,2.0326,2.0327,53800000.0
2008-06-11 10:46:00,2.0328,2.03285,2.0321,2.03235,50600000.0
2008-06-11 10:47:00,2.0323,2.0325,2.0323,2.0323,40900000.0
2008-06-11 10:48:00,2.0323,2.0333,2.0323,2.03285,56000000.0
2008-06-11 10:49:00,2.03295,2.0335,2.0329,2.0335,40200000.0
2008-06-11 10:50:00,2.0335,2.0347,2.03325,2.03455,41900000.0
2008-06-11 10:51:00,2.03455,2.03455,2.0344,2.0344,56600000.0
2008-06-11 10:52:00,2.0344,2.03475,2.0342,2.0343,39848000.0
2008-06-11 10:53:00,2.0343,2.03495,2.03415,2.0348,48540000.0
2008-06-11 10:54:00,2.0348,2.03505,2.0347,2.0348,29168000.0
2008-06-11 10:55:00,2.0348,2.035,2.0343,2.0344,32164000.0
2008-06-11 10:56:00,2.0346,2.0346,2.03405,2.03405,40168000.0
2008-06-11 10:57:00,2.03415,2.0343,2.034,2.0342,39140000.0
2008-06-11 10:58:00,2.03425,2.0344,2.0341,2.0342,166356000.0
2008-06-11 10:59:00,2.0342,2.0348,2.0342,2.03465,328996000.0
2008-06-11 11:00:00,2.0348,2.0349,2.0341,2.0341,380088000.0
2008-06-11 11:01:00,2.0343,2.0348,2.0341,2.0346,238396000.0
2008-06-11 11:02:00,2.0347,2.0353,2.03465,2.0347,384840000.0
2008-06-11 11:03:00,2.0347,2.0351,2.0345,2.0349,188420000.0
2008-06-11 11:04:00,2.0349,2.035,2.0346,2.0348,149140000.0
2008-06-11 11:05:00,2.0347,2.0347,2.03435,2.0345,102844000.0
2008-06-11 11:06:00,2.0345,2.03465,2.0338,2.0338,46740000.0
2008-06-11 11:07:00,2.0338,2.0339,2.0335,2.03365,74316000.0
2008-06-11 11:08:00,2.0337,2.0338,2.03255,2.0326,47476000.0
2008-06-11 11:09:00,2.0326,2.0327,2.03205,2.0322,41048000.0
2008-06-11 11:10:00,2.0322,2.0326,2.0321,2.0326,20668000.0
2008-06-11 11:11:00,2.0326,2.0326,2.0321,2.0324,63780000.0
2008-06-11 11:12:00,2.0324,2.0324,2.0311,2.0311,75472000.0
2008-06-11 11:13:00,2.0311,2.0312,2.0303,2.0303,46588000.0
2008-06-11 11:14:00,2.0303,2.0308,2.0299,2.0302,16196000.0
2008-06-11 11:15:00,2.03,2.0311,2.03,2.0308,24420000.0
2008-06-11 11:16:00,2.03085,2.03165,2.0308,2.0312,15480000.0
2008-06-11 11:17:00,2.0313,2.0314,2.0311,2.0314,8304000.0
2008-06-11 11:18:00,2.0314,2.03155,2.0312,2.0312,11792000.0
2008-06-11 11:19:00,2.0312,2.0312,2.0307,2.0308,12264000.0
2008-06-11 11:20:00,2.0308,2.031,2.03025,2.0306,27084000.0
2008-06-11 11:21:00,2.0303,2.0306,2.0299,2.03035,24020000.0
2008-06-11 11:22:00,2.03045,2.0305,2.0302,2.0304,3584000.0
2008-06-11 11:23:00,2.03025,2.0308,2.0302,2.0302,11648000.0
2008-06-11 11:24:00,2.0302,2.03055,2.0302,2.0302,13628000.0
2008-06-11 11:25:00,2.0302,2.0305,2.0298,2.0303,39752000.0
2008-06-11 11:26:00,2.0303,2.0312,2.0303,2.031,16572000.0
2008-06-11 11:27:00,2.031,2.0319,2.031,2.0316,12548000.0
2008-06-11 11:28:00,2.03165,2.0321,2.03165,2.03175,21556000.0
2008-06-11 11:29:00,2.0318,2.0322,2.0318,2.0319,12548000.0
2008-06-11 11:30:00,2.0319,2.03215,2.0317,2.0319,12412000.0
2008-06-11 11:31:00,2.03205,2.0326,2.0319,2.03255,13296000.0
2008-06-11 11:32:00,2.0326,2.03275,2.03215,2.0324,14248000.0
2008-06-11 11:33:00,2.0323,2.033,2.0323,2.03265,13376000.0
2008-06-11 11:34:00,2.0328,2.0328,2.0322,2.0323,33560000.0
2008-06-11 11:35:00,2.03235,2.03245,2.0319,2.0323,21276000.0
2008-06-11 11:36:00,2.03225,2.0324,2.0315,2.0315,35256000.0
2008-06-11 11:37:00,2.0315,2.03275,2.0315,2.03275,47688000.0
2008-06-11 11:38:00,2.0327,2.0327,2.0319,2.0319,33288000.0
2008-06-11 11:39:00,2.0319,2.0326,2.03185,2.03235,22584000.0
2008-06-11 11:40:00,2.0323,2.0328,2.03205,2.0325,22712000.0
2008-06-11 11:41:00,2.0326,2.03305,2.0324,2.0326,10624000.0
2008-06-11 11:42:00,2.0326,2.033,2.0326,2.03275,26084000.0
2008-06-11 11:43:00,2.0329,2.033,2.0324,2.03245,33036000.0
2008-06-11 11:44:00,2.0324,2.0329,2.0322,2.0322,24784000.0
2008-06-11 11:45:00,2.03225,2.03275,2.03225,2.0327,18688000.0
2008-06-11 11:46:00,2.03265,2.03315,2.03255,2.0329,13920000.0
2008-06-11 11:47:00,2.033,2.03355,2.03275,2.03325,12328000.0
2008-06-11 11:48:00,2.0333,2.03375,2.0332,2.03335,14264000.0
2008-06-11 11:49:00,2.0334,2.03355,2.0332,2.0334,10856000.0
2008-06-11 11:50:00,2.0334,2.0334,2.03315,2.0332,9664000.0
2008-06-11 11:51:00,2.03325,2.03335,2.0331,2.0331,22916000.0
2008-06-11 11:52:00,2.0331,2.0331,2.0331,2.0331,30100000.0
2008-06-11 11:53:00,2.03275,2.03305,2.0327,2.03285,6480000.0
2008-06-11 11:54:00,2.0329,2.03295,2.0328,2.0329,30324000.0
2008-06-11 11:55:00,2.03295,2.0337,2.03275,2.0328,18216000.0
2008-06-11 11:56:00,2.03275,2.033,2.0325,2.0329,8576000.0
2008-06-11 11:57:00,2.033,2.03325,2.0327,2.03305,8296000.0
2008-06-11 11:58:00,2.0331,2.03345,2.0331,2.03345,4448000.0
2008-06-11 11:59:00,2.03335,2.0336,2.0333,2.03345,4992000.0
2008-06-11 12:00:00,2.0335,2.03375,2.0332,2.03375,8372000.0
2008-06-11 12:01:00,2.03385,2.035,2.03365,2.035,4632000.0
2008-06-11 12:02:00,2.035,2.035,2.0343,2.0347,20100000.0
2008-06-11 12:03:00,2.0347,2.035,2.0346,2.0349,7000000.0
2008-06-11 12:04:00,2.0349,2.0349,2.0346,2.0347,3500000.0
2008-06-11 12:05:00,2.0347,2.0354,2.0347,2.0354,15888000.0
2008-06-11 12:06:00,2.0354,2.03575,2.0353,2.0356,83896000.0
2008-06-11 12:07:00,2.0356,2.0356,2.0354,2.0355,35284000.0
2008-06-11 12:08:00,2.0355,2.0355,2.0354,2.0355,50592000.0
2008-06-11 12:09:00,2.0355,2.0357,2.0353,2.0354,88492000.0
2008-06-11 12:10:00,2.0355,2.0361,2.0354,2.0361,91996000.0
2008-06-11 12:11:00,2.0361,2.0362,2.0358,2.0362,120796000.0
2008-06-11 12:12:00,2.0362,2.0365,2.0362,2.0363,110388000.0
2008-06-11 12:13:00,2.0362,2.0364,2.0361,2.0362,107096000.0
2008-06-11 12:14:00,2.0362,2.0364,2.03555,2.03555,43980000.0
2008-06-11 12:15:00,2.0354,2.0361,2.0353,2.0354,29848000.0
2008-06-11 12:16:00,2.0354,2.0354,2.03455,2.0348,53976000.0
2008-06-11 12:17:00,2.0347,2.035,2.0347,2.035,130788000.0
2008-06-11 12:18:00,2.0349,2.035,2.0346,2.0347,58084000.0
2008-06-11 12:19:00,2.0347,2.035,2.03465,2.035,51300000.0
2008-06-11 12:20:00,2.0348,2.0348,2.0345,2.0346,19420000.0
2008-06-11 12:21:00,2.0346,2.0349,2.0346,2.0349,25972000.0
2008-06-11 12:22:00,2.0349,2.0349,2.0348,2.0348,29996000.0
2008-06-11 12:23:00,2.0351,2.0351,2.03435,2.0344,75892000.0
2008-06-11 12:24:00,2.0344,2.0347,2.0343,2.0346,39276000.0
2008-06-11 12:25:00,2.0346,2.0347,2.034,2.0343,83788000.0
2008-06-11 12:26:00,2.0343,2.0345,2.0338,2.0344,35484000.0
2008-06-11 12:27:00,2.03435,2.0345,2.03415,2.0342,22920000.0
2008-06-11 12:28:00,2.0342,2.03505,2.0342,2.0349,53096000.0
2008-06-11 12:29:00,2.0348,2.0349,2.0347,2.03475,39756000.0
2008-06-11 12:30:00,2.0349,2.0357,2.0347,2.03555,48704000.0
2008-06-11 12:31:00,2.0356,2.0358,2.0355,2.0358,32424000.0
2008-06-11 12:32:00,2.0358,2.0362,2.0358,2.036,38636000.0
2008-06-11 12:33:00,2.036,2.036,2.0359,2.0359,35800000.0
2008-06-11 12:34:00,2.0359,2.0359,2.0354,2.0359,29484000.0
2008-06-11 12:35:00,2.0359,2.036,2.0358,2.0359,22288000.0
2008-06-11 12:36:00,2.0359,2.0359,2.0355,2.0356,62068000.0
2008-06-11 12:37:00,2.0357,2.0357,2.0357,2.0357,27600000.0
2008-06-11 12:38:00,2.0357,2.0357,2.0357,2.0357,22200000.0
2008-06-11 12:39:00,2.0358,2.0358,2.0357,2.0357,29592000.0
2008-06-11 12:40:00,2.0357,2.0357,2.0352,2.0352,46920000.0
2008-06-11 12:41:00,2.0352,2.0357,2.0352,2.0353,63924000.0
2008-06-11 12:42:00,2.0353,2.0353,2.0344,2.0349,72828000.0
2008-06-11 12:43:00,2.0349,2.0349,2.034,2.0342,89556000.0
2008-06-11 12:44:00,2.0342,2.0343,2.0335,2.0335,63436000.0
2008-06-11 12:45:00,2.0333,2.0333,2.03295,2.0333,19992000.0
2008-06-11 12:46:00,2.0333,2.0337,2.0333,2.0337,23280000.0
2008-06-11 12:47:00,2.0337,2.0344,2.0336,2.0344,14584000.0
2008-06-11 12:48:00,2.0344,2.0348,2.0344,2.0345,32888000.0
2008-06-11 12:49:00,2.0345,2.0349,2.03425,2.03475,21464000.0
2008-06-11 12:50:00,2.0348,2.0351,2.0347,2.0351,22764000.0
2008-06-11 12:51:00,2.0353,2.0358,2.0353,2.0358,40380000.0
2008-06-11 12:52:00,2.0358,2.0364,2.0358,2.0364,17384000.0
2008-06-11 12:53:00,2.0364,2.0364,2.0357,2.0359,18000000.0
2008-06-11 12:54:00,2.0359,2.0361,2.0357,2.0359,69900000.0
2008-06-11 12:55:00,2.0359,2.036,2.0355,2.03565,48092000.0
2008-06-11 12:56:00,2.0358,2.036,2.0356,2.0359,25196000.0
2008-06-11 12:57:00,2.0358,2.0359,2.0356,2.0356,7500000.0
2008-06-11 12:58:00,2.0356,2.0356,2.03475,2.0352,70992000.0
2008-06-11 12:59:00,2.0352,2.0354,2.0349,2.0352,93284000.0
2008-06-11 13:00:00,2.0352,2.0357,2.0348,2.0357,122792000.0
2008-06-11 13:01:00,2.0357,2.0363,2.0356,2.0362,53900000.0
2008-06-11 13:02:00,2.036,2.0362,2.0358,2.0358,18252000.0
2008-06-11 13:03:00,2.0358,2.036,2.0358,2.036,31400000.0
2008-06-11 13:04:00,2.03585,2.036,2.0356,2.0359,9688000.0
2008-06-11 13:05:00,2.036,2.0361,2.03565,2.0359,56276000.0
2008-06-11 13:06:00,2.0359,2.0361,2.03575,2.0359,31592000.0
2008-06-11 13:07:00,2.0358,2.036,2.0358,2.0359,29688000.0
2008-06-11 13:08:00,2.0359,2.0361,2.03555,2.0361,77156000.0
2008-06-11 13:09:00,2.03595,2.0367,2.0359,2.0367,44440000.0
2008-06-11 13:10:00,2.0367,2.0367,2.0365,2.0367,7096000.0
2008-06-11 13:11:00,2.0367,2.037,2.0367,2.0368,25188000.0
2008-06-11 13:12:00,2.0368,2.037,2.0368,2.0368,42449600.0
2008-06-11 13:13:00,2.0368,2.037,2.0368,2.0368,8469600.0
2008-06-11 13:14:00,2.0368,2.0373,2.0368,2.0373,2664800.0
2008-06-11 13:15:00,2.0371,2.0373,2.0371,2.0371,25788000.0
2008-06-11 13:16:00,2.0371,2.0371,2.0371,2.0371,29200000.0
2008-06-11 13:17:00,2.0371,2.0375,2.0371,2.0372,20460000.0
2008-06-11 13:18:00,2.0372,2.0373,2.0366,2.0366,12196000.0
2008-06-11 13:19:00,2.0366,2.0368,2.0363,2.0363,26192000.0
2008-06-11 13:20:00,2.0364,2.0368,2.0364,2.0364,15384000.0
2008-06-11 13:21:00,2.0365,2.0366,2.0358,2.03625,48020000.0
2008-06-11 13:22:00,2.03625,2.03705,2.03615,2.0367,13636000.0
2008-06-11 13:23:00,2.0367,2.0368,2.0364,2.0364,10496000.0
2008-06-11 13:24:00,2.0364,2.0368,2.0363,2.0368,11568000.0
2008-06-11 13:25:00,2.0368,2.0373,2.0368,2.0372,5388000.0
2008-06-11 13:26:00,2.037,2.0371,2.037,2.0371,1092000.0
2008-06-11 13:27:00,2.037,2.0373,2.03695,2.0371,11888000.0
2008-06-11 13:28:00,2.037,2.0371,2.0369,2.037,10600000.0
2008-06-11 13:29:00,2.0369,2.037,2.0365,2.0369,32300000.0
2008-06-11 13:30:00,2.0367,2.0369,2.0364,2.0364,15300000.0
2008-06-11 13:31:00,2.0364,2.0364,2.0358,2.0359,18696000.0
2008-06-11 13:32:00,2.0359,2.0367,2.0358,2.0364,21140000.0
2008-06-11 13:33:00,2.0364,2.0364,2.0361,2.0361,14176000.0
2008-06-11 13:34:00,2.0361,2.0361,2.0357,2.0361,16296000.0
2008-06-11 13:35:00,2.0358,2.036,2.0357,2.0358,5176000.0
2008-06-11 13:36:00,2.03585,2.0363,2.03585,2.0361,3284000.0
2008-06-11 13:37:00,2.0361,2.0362,2.036,2.036,896000.0
2008-06-11 13:38:00,2.03585,2.0361,2.0352,2.0352,11808000.0
2008-06-11 13:39:00,2.0352,2.0358,2.0352,2.0357,14256000.0
2008-06-11 13:40:00,2.0358,2.0359,2.0355,2.0359,29852000.0
2008-06-11 13:41:00,2.0359,2.0362,2.0359,2.0361,8680000.0
2008-06-11 13:42:00,2.036,2.0361,2.0359,2.0359,3896000.0
2008-06-11 13:43:00,2.0359,2.036,2.0353,2.0355,9792000.0
2008-06-11 13:44:00,2.0355,2.036,2.0351,2.036,7988000.0
2008-06-11 13:45:00,2.0361,2.0365,2.0356,2.03565,15640000.0
2008-06-11 13:46:00,2.0356,2.0362,2.0354,2.036,22328000.0
2008-06-11 13:47:00,2.03595,2.03645,2.0358,2.036,15396000.0
2008-06-11 13:48:00,2.036,2.0365,2.036,2.0363,7464000.0
2008-06-11 13:49:00,2.0364,2.0369,2.0361,2.0369,20948000.0
2008-06-11 13:50:00,2.0368,2.03705,2.0366,2.0369,8220000.0
2008-06-11 13:51:00,2.03685,2.037,2.0364,2.0364,16764000.0
2008-06-11 13:52:00,2.03645,2.0369,2.03615,2.03635,33936000.0
2008-06-11 13:53:00,2.0363,2.0373,2.0363,2.0372,25172000.0
2008-06-11 13:54:00,2.03725,2.0378,2.0367,2.0374,15796000.0
2008-06-11 13:55:00,2.0373,2.0374,2.03655,2.0367,17904000.0
2008-06-11 13:56:00,2.0368,2.0369,2.0365,2.0365,7040000.0
2008-06-11 13:57:00,2.0365,2.0378,2.0365,2.0369,21604000.0
2008-06-11 13:58:00,2.0369,2.0369,2.0359,2.03645,19184000.0
2008-06-11 13:59:00,2.0366,2.0367,2.0357,2.0365,10676000.0
2008-06-11 14:00:00,2.0364,2.0366,2.0361,2.0366,6604000.0
2008-06-11 14:01:00,2.03665,2.0371,2.0365,2.0366,36456000.0
2008-06-11 14:02:00,2.0365,2.0367,2.0362,2.0365,22408000.0
2008-06-11 14:03:00,2.0365,2.03665,2.0361,2.03625,23508000.0
2008-06-11 14:04:00,2.03635,2.0366,2.03585,2.0359,18228000.0
2008-06-11 14:05:00,2.0359,2.03615,2.0357,2.03595,16504000.0
2008-06-11 14:06:00,2.03595,2.0363,2.03595,2.03605,7964000.0
2008-06-11 14:07:00,2.03615,2.0362,2.0359,2.036,15700000.0
2008-06-11 14:08:00,2.0361,2.0363,2.0359,2.03625,11868000.0
2008-06-11 14:09:00,2.0362,2.03685,2.036,2.0365,8644000.0
2008-06-11 14:10:00,2.03655,2.0366,2.0362,2.0365,28356000.0
2008-06-11 14:11:00,2.0365,2.0367,2.0361,2.0364,30792000.0
2008-06-11 14:12:00,2.0363,2.0365,2.0354,2.0354,17828000.0
2008-06-11 14:13:00,2.0352,2.0362,2.0352,2.0361,17160000.0
2008-06-11 14:14:00,2.0361,2.0364,2.036,2.0362,17036000.0
2008-06-11 14:15:00,2.03625,2.0366,2.0358,2.0365,41132000.0
2008-06-11 14:16:00,2.0366,2.0367,2.0361,2.0366,6560000.0
2008-06-11 14:17:00,2.0367,2.0368,2.03605,2.0363,22884000.0
2008-06-11 14:18:00,2.03635,2.03645,2.0363,2.0364,16056000.0
2008-06-11 14:19:00,2.0364,2.0365,2.03575,2.03595,23736000.0
2008-06-11 14:20:00,2.03605,2.0362,2.0355,2.0359,14336000.0
2008-06-11 14:21:00,2.0359,2.0362,2.0357,2.0362,8676000.0
2008-06-11 14:22:00,2.0362,2.0363,2.0358,2.0361,11956000.0
2008-06-11 14:23:00,2.0361,2.0362,2.0358,2.036,18208000.0
2008-06-11 14:24:00,2.036,2.0361,2.0359,2.0359,5968000.0
2008-06-11 14:25:00,2.03595,2.0363,2.0359,2.0361,4284000.0
2008-06-11 14:26:00,2.0361,2.0364,2.0359,2.0359,4688000.0
2008-06-11 14:27:00,2.0359,2.036,2.0353,2.0353,23584000.0
2008-06-11 14:28:00,2.0353,2.0356,2.0352,2.0353,9572000.0
2008-06-11 14:29:00,2.03535,2.0358,2.0353,2.0356,18500000.0
2008-06-11 14:30:00,2.0356,2.0356,2.0354,2.0354,32000000.0
2008-06-11 14:31:00,2.0354,2.036,2.0354,2.03575,15916000.0
2008-06-11 14:32:00,2.03565,2.036,2.0355,2.036,11140000.0
2008-06-11 14:33:00,2.036,2.0364,2.036,2.0361,8560000.0
2008-06-11 14:34:00,2.0362,2.0362,2.0355,2.0355,28224000.0
2008-06-11 14:35:00,2.0355,2.0361,2.03495,2.0351,27880000.0
2008-06-11 14:36:00,2.0351,2.0351,2.0345,2.0345,43296000.0
2008-06-11 14:37:00,2.0345,2.035,2.0345,2.0347,18024000.0
2008-06-11 14:38:00,2.0348,2.035,2.0346,2.0346,25444000.0
2008-06-11 14:39:00,2.03465,2.0351,2.0346,2.0349,6072000.0
2008-06-11 14:40:00,2.035,2.0357,2.0348,2.0355,19504000.0
2008-06-11 14:41:00,2.03545,2.0357,2.0353,2.0355,14268000.0
2008-06-11 14:42:00,2.03555,2.0361,2.03525,2.03575,7900000.0
2008-06-11 14:43:00,2.03585,2.0362,2.0357,2.0358,10900000.0
2008-06-11 14:44:00,2.0358,2.0362,2.0356,2.0362,19208000.0
2008-06-11 14:45:00,2.0362,2.0366,2.0352,2.0354,55292000.0
2008-06-11 14:46:00,2.0354,2.0356,2.0345,2.0345,51800000.0
2008-06-11 14:47:00,2.0346,2.035,2.0344,2.035,33400000.0
2008-06-11 14:48:00,2.035,2.0356,2.03465,2.0354,26800000.0
2008-06-11 14:49:00,2.0353,2.0354,2.0348,2.0354,43100000.0
2008-06-11 14:50:00,2.0355,2.0357,2.035,2.035,24300000.0
2008-06-11 14:51:00,2.035,2.0355,2.035,2.0354,27700000.0
2008-06-11 14:52:00,2.0354,2.0359,2.0354,2.0358,15500000.0
2008-06-11 14:53:00,2.0358,2.0364,2.0358,2.0362,13600000.0
2008-06-11 14:54:00,2.0362,2.0366,2.0362,2.0364,16000000.0
2008-06-11 14:55:00,2.0364,2.0365,2.0359,2.036,22300000.0
2008-06-11 14:56:00,2.036,2.0368,2.036,2.0365,18000000.0
2008-06-11 14:57:00,2.03655,2.0367,2.0361,2.0362,19400000.0
2008-06-11 14:58:00,2.0362,2.0363,2.03585,2.0361,5200000.0
2008-06-11 14:59:00,2.0359,2.036,2.0351,2.0351,17100000.0
2008-06-11 15:00:00,2.0352,2.0354,2.035,2.0353,42900000.0
2008-06-11 15:01:00,2.0353,2.0359,2.0351,2.0355,8300000.0
2008-06-11 15:02:00,2.0356,2.0356,2.0349,2.035,18500000.0
2008-06-11 15:03:00,2.035,2.0356,2.0349,2.0354,15200000.0
2008-06-11 15:04:00,2.0354,2.0356,2.0349,2.0349,16000000.0
2008-06-11 15:05:00,2.0349,2.0349,2.0344,2.0345,25500000.0
2008-06-11 15:06:00,2.0345,2.0345,2.0336,2.0338,26600000.0
2008-06-11 15:07:00,2.03385,2.0341,2.0334,2.0337,19700000.0
2008-06-11 15:08:00,2.0337,2.0346,2.0337,2.0345,21400000.0
2008-06-11 15:09:00,2.0342,2.0345,2.0334,2.0336,53700000.0
2008-06-11 15:10:00,2.0334,2.0338,2.0334,2.0335,13400000.0
2008-06-11 15:11:00,2.0336,2.0338,2.0335,2.0338,5100000.0
2008-06-11 15:12:00,2.0338,2.0343,2.0338,2.0341,6700000.0
2008-06-11 15:13:00,2.0341,2.0342,2.0333,2.0333,23500000.0
2008-06-11 15:14:00,2.0333,2.0333,2.0327,2.0329,39400000.0
2008-06-11 15:15:00,2.0329,2.0335,2.0328,2.0329,15500000.0
2008-06-11 15:16:00,2.033,2.0331,2.032,2.0324,17300000.0
2008-06-11 15:17:00,2.0325,2.0327,2.0323,2.0326,6800000.0
2008-06-11 15:18:00,2.0324,2.0326,2.032,2.0323,8800000.0
2008-06-11 15:19:00,2.0323,2.0329,2.0323,2.0327,11000000.0
2008-06-11 15:20:00,2.0329,2.033,2.0323,2.0329,14900000.0
2008-06-11 15:21:00,2.0329,2.0331,2.0327,2.0331,10600000.0
2008-06-11 15:22:00,2.0331,2.0338,2.033,2.0338,12400000.0
2008-06-11 15:23:00,2.0338,2.034,2.0336,2.0338,21600000.0
2008-06-11 15:24:00,2.0339,2.034,2.0338,2.0338,15100000.0
2008-06-11 15:25:00,2.0339,2.0342,2.0335,2.0336,27100000.0
2008-06-11 15:26:00,2.0335,2.0338,2.0334,2.0334,35800000.0
2008-06-11 15:27:00,2.0334,2.0336,2.033,2.0331,23700000.0
2008-06-11 15:28:00,2.0329,2.0333,2.0328,2.0329,10000000.0
2008-06-11 15:29:00,2.0329,2.0334,2.0327,2.033,22800000.0
2008-06-11 15:30:00,2.0327,2.0334,2.0327,2.0332,19900000.0
2008-06-11 15:31:00,2.033,2.0335,2.033,2.03335,10600000.0
2008-06-11 15:32:00,2.03345,2.0341,2.0332,2.0338,39100000.0
2008-06-11 15:33:00,2.0337,2.034,2.0328,2.0331,51100000.0
2008-06-11 15:34:00,2.0331,2.0337,2.0328,2.0335,235600000.0
2008-06-11 15:35:00,2.0335,2.0337,2.0331,2.0332,161400000.0
2008-06-11 15:36:00,2.0332,2.0332,2.0321,2.0324,71400000.0
2008-06-11 15:37:00,2.0324,2.0324,2.0316,2.03215,60700000.0
2008-06-11 15:38:00,2.03225,2.0323,2.0316,2.032,44500000.0
2008-06-11 15:39:00,2.0318,2.0329,2.0318,2.0321,54100000.0
2008-06-11 15:40:00,2.0321,2.0322,2.0316,2.0319,55600000.0
2008-06-11 15:41:00,2.032,2.0323,2.0315,2.03195,42700000.0
2008-06-11 15:42:00,2.03205,2.0327,2.0317,2.0322,90300000.0
2008-06-11 15:43:00,2.0322,2.0325,2.0319,2.0321,95300000.0
2008-06-11 15:44:00,2.0319,2.0323,2.0314,2.0322,152700000.0
2008-06-11 15:45:00,2.0322,2.0328,2.0321,2.0328,43200000.0
2008-06-11 15:46:00,2.0327,2.0341,2.0325,2.034,67300000.0
2008-06-11 15:47:00,2.0338,2.03415,2.03305,2.03375,45100000.0
2008-06-11 15:48:00,2.0337,2.0337,2.0325,2.03275,45100000.0
2008-06-11 15:49:00,2.0327,2.0329,2.0321,2.0329,48800000.0
2008-06-11 15:50:00,2.033,2.0334,2.03285,2.033,47400000.0
2008-06-11 15:51:00,2.0329,2.0333,2.0324,2.0324,68800000.0
2008-06-11 15:52:00,2.03225,2.0331,2.0321,2.0326,78400000.0
2008-06-11 15:53:00,2.0325,2.03255,2.03205,2.0322,42300000.0
2008-06-11 15:54:00,2.0322,2.03255,2.0321,2.03255,10000000.0
2008-06-11 15:55:00,2.03265,2.03445,2.03265,2.03435,47200000.0
2008-06-11 15:56:00,2.0345,2.0355,2.034,2.03505,58100000.0
2008-06-11 15:57:00,2.035,2.0358,2.0347,2.0352,45700000.0
2008-06-11 15:58:00,2.03525,2.03545,2.03435,2.03435,35200000.0
2008-06-11 15:59:00,2.0344,2.0353,2.03415,2.0351,61000000.0
2008-06-11 16:00:00,2.035,2.0361,2.0345,2.0359,69400000.0
2008-06-11 16:01:00,2.0359,2.0359,2.0348,2.0351,82500000.0
2008-06-11 16:02:00,2.0351,2.0352,2.0346,2.035,64200000.0
2008-06-11 16:03:00,2.0352,2.0352,2.0338,2.0343,78300000.0
2008-06-11 16:04:00,2.03435,2.0347,2.0342,2.0344,25500000.0
2008-06-11 16:05:00,2.0344,2.0344,2.0339,2.03405,50300000.0
2008-06-11 16:06:00,2.0341,2.0344,2.0337,2.0341,46600000.0
2008-06-11 16:07:00,2.0341,2.0346,2.0334,2.0337,52500000.0
2008-06-11 16:08:00,2.0337,2.0345,2.0337,2.0337,46400000.0
2008-06-11 16:09:00,2.0339,2.0343,2.0331,2.0338,71000000.0
2008-06-11 16:10:00,2.0337,2.0342,2.0327,2.0332,47600000.0
2008-06-11 16:11:00,2.0332,2.0335,2.0325,2.0328,61700000.0
2008-06-11 16:12:00,2.0328,2.0332,2.0319,2.0322,67200000.0
2008-06-11 16:13:00,2.03235,2.0332,2.0321,2.0325,61700000.0
2008-06-11 16:14:00,2.0325,2.033,2.03215,2.0327,45700000.0
2008-06-11 16:15:00,2.0328,2.0335,2.0326,2.0331,51700000.0
2008-06-11 16:16:00,2.0331,2.03365,2.03265,2.0335,45900000.0
2008-06-11 16:17:00,2.0335,2.0335,2.0322,2.0326,65900000.0
2008-06-11 16:18:00,2.0326,2.03285,2.03225,2.0323,38900000.0
2008-06-11 16:19:00,2.03235,2.033,2.032,2.03295,54400000.0
2008-06-11 16:20:00,2.0329,2.0331,2.0319,2.0323,43500000.0
2008-06-11 16:21:00,2.0323,2.0328,2.0316,2.032,72300000.0
2008-06-11 16:22:00,2.03195,2.0324,2.0317,2.032,46500000.0
2008-06-11 16:23:00,2.032,2.0327,2.0318,2.0322,93300000.0
2008-06-11 16:24:00,2.0322,2.0323,2.0314,2.0314,208100000.0
2008-06-11 16:25:00,2.0314,2.0316,2.0306,2.0308,408900000.0
2008-06-11 16:26:00,2.0308,2.0317,2.0302,2.0317,64000000.0
2008-06-11 16:27:00,2.03145,2.0318,2.0311,2.0315,56700000.0
2008-06-11 16:28:00,2.0315,2.0319,2.0305,2.03075,64200000.0
2008-06-11 16:29:00,2.0308,2.0311,2.0295,2.0297,61800000.0
2008-06-11 16:30:00,2.0296,2.0299,2.0291,2.0296,51000000.0
2008-06-11 16:31:00,2.0294,2.0304,2.0293,2.0301,74000000.0
2008-06-11 16:32:00,2.0301,2.03185,2.0301,2.03165,57700000.0
2008-06-11 16:33:00,2.0316,2.0322,2.0314,2.032,59700000.0
2008-06-11 16:34:00,2.032,2.0326,2.0309,2.0315,71800000.0
2008-06-11 16:35:00,2.0315,2.03265,2.0297,2.0318,139800000.0
2008-06-11 16:36:00,2.0318,2.032,2.03085,2.0315,102900000.0
2008-06-11 16:37:00,2.0314,2.0316,2.02995,2.0303,97000000.0
2008-06-11 16:38:00,2.0303,2.0303,2.0288,2.0296,115600000.0
2008-06-11 16:39:00,2.0294,2.03,2.02905,2.0293,141400000.0
2008-06-11 16:40:00,2.0293,2.0295,2.0285,2.0285,117300000.0
2008-06-11 16:41:00,2.0287,2.0294,2.0284,2.0294,83000000.0
2008-06-11 16:42:00,2.02945,2.0299,2.0289,2.0295,103000000.0
2008-06-11 16:43:00,2.02955,2.0298,2.029,2.0293,118300000.0
2008-06-11 16:44:00,2.0293,2.0299,2.0291,2.0295,100400000.0
2008-06-11 16:45:00,2.0295,2.0298,2.0291,2.0297,76100000.0
2008-06-11 16:46:00,2.02955,2.0306,2.02955,2.0302,71900000.0
2008-06-11 16:47:00,2.0302,2.0313,2.03,2.031,64300000.0
2008-06-11 16:48:00,2.0312,2.0319,2.031,2.03175,81800000.0
2008-06-11 16:49:00,2.03175,2.0323,2.0312,2.0315,96700000.0
2008-06-11 16:50:00,2.0315,2.03155,2.0307,2.0309,79900000.0
2008-06-11 16:51:00,2.0309,2.0311,2.0305,2.03075,73200000.0
2008-06-11 16:52:00,2.0307,2.0313,2.03055,2.0312,39200000.0
2008-06-11 16:53:00,2.0312,2.03185,2.0306,2.0316,39600000.0
2008-06-11 16:54:00,2.0316,2.0319,2.03095,2.0313,76500000.0
2008-06-11 16:55:00,2.0311,2.0312,2.0306,2.031,53100000.0
2008-06-11 16:56:00,2.0309,2.03125,2.0301,2.03015,56000000.0
2008-06-11 16:57:00,2.0302,2.0305,2.0298,2.0299,55600000.0
2008-06-11 16:58:00,2.0299,2.03125,2.0296,2.0308,72500000.0
2008-06-11 16:59:00,2.0308,2.03125,2.03025,2.03105,64200000.0
2008-06-11 17:00:00,2.0311,2.0313,2.03015,2.03015,68800000.0
2008-06-11 17:01:00,2.03015,2.03015,2.0291,2.0292,97000000.0
2008-06-11 17:02:00,2.02915,2.0301,2.02915,2.0297,83900000.0
2008-06-11 17:03:00,2.0297,2.0304,2.0297,2.0298,55900000.0
2008-06-11 17:04:00,2.0299,2.03055,2.02985,2.03,83700000.0
2008-06-11 17:05:00,2.03,2.0308,2.0298,2.03055,37200000.0
2008-06-11 17:06:00,2.03055,2.0306,2.03015,2.0303,62700000.0
2008-06-11 17:07:00,2.0305,2.0307,2.03,2.03055,58300000.0
2008-06-11 17:08:00,2.03055,2.03095,2.03015,2.03035,54200000.0
2008-06-11 17:09:00,2.0305,2.031,2.0305,2.031,66700000.0
2008-06-11 17:10:00,2.03115,2.0319,2.0311,2.0314,62300000.0
2008-06-11 17:11:00,2.0315,2.0319,2.0314,2.0319,30700000.0
2008-06-11 17:12:00,2.03175,2.0321,2.03175,2.0321,27000000.0
2008-06-11 17:13:00,2.03205,2.0329,2.032,2.0321,86400000.0
2008-06-11 17:14:00,2.0321,2.0324,2.03175,2.03235,81500000.0
2008-06-11 17:15:00,2.03235,2.03285,2.03205,2.03245,39500000.0
2008-06-11 17:16:00,2.0325,2.03265,2.0312,2.0312,65100000.0
2008-06-11 17:17:00,2.0313,2.03155,2.0309,2.0309,29500000.0
2008-06-11 17:18:00,2.0309,2.0312,2.0308,2.031,60900000.0
2008-06-11 17:19:00,2.031,2.03205,2.0309,2.03205,32700000.0
2008-06-11 17:20:00,2.032,2.03215,2.0315,2.03165,28400000.0
2008-06-11 17:21:00,2.03155,2.03185,2.0305,2.0318,60000000.0
2008-06-11 17:22:00,2.03185,2.03185,2.031,2.0312,62600000.0
2008-06-11 17:23:00,2.0312,2.0314,2.03065,2.0308,57300000.0
2008-06-11 17:24:00,2.0308,2.031,2.0305,2.0305,67000000.0
2008-06-11 17:25:00,2.03055,2.0307,2.02955,2.02985,90200000.0
2008-06-11 17:26:00,2.0298,2.0301,2.029,2.0294,100300000.0
2008-06-11 17:27:00,2.0294,2.0295,2.0285,2.029,112200000.0
2008-06-11 17:28:00,2.029,2.029,2.0281,2.0283,73700000.0
2008-06-11 17:29:00,2.02835,2.0287,2.028,2.02855,118200000.0
2008-06-11 17:30:00,2.0285,2.0287,2.0272,2.0285,151200000.0
2008-06-11 17:31:00,2.02855,2.02855,2.0275,2.0279,145500000.0
2008-06-11 17:32:00,2.02795,2.0289,2.0279,2.0288,140800000.0
2008-06-11 17:33:00,2.0288,2.0293,2.02835,2.0293,92300000.0
2008-06-11 17:34:00,2.0293,2.0293,2.028,2.0281,138000000.0
2008-06-11 17:35:00,2.0282,2.0293,2.0278,2.02895,135000000.0
2008-06-11 17:36:00,2.0289,2.0291,2.0283,2.0284,131200000.0
2008-06-11 17:37:00,2.0286,2.0287,2.0274,2.02775,158100000.0
2008-06-11 17:38:00,2.02765,2.0278,2.0271,2.0273,120700000.0
2008-06-11 17:39:00,2.0273,2.0283,2.0273,2.0279,127500000.0
2008-06-11 17:40:00,2.0279,2.0283,2.0274,2.0283,111800000.0
2008-06-11 17:41:00,2.0283,2.0293,2.02805,2.0288,175900000.0
2008-06-11 17:42:00,2.029,2.0294,2.0287,2.02905,93400000.0
2008-06-11 17:43:00,2.029,2.0292,2.0281,2.0291,259900000.0
2008-06-11 17:44:00,2.0291,2.0293,2.0284,2.0289,119100000.0
2008-06-11 17:45:00,2.02885,2.0292,2.028,2.0283,162900000.0
2008-06-11 17:46:00,2.0283,2.0288,2.028,2.0285,132900000.0
2008-06-11 17:47:00,2.0284,2.0287,2.0278,2.0282,243300000.0
2008-06-11 17:48:00,2.0283,2.0284,2.0277,2.0279,204900000.0
2008-06-11 17:49:00,2.0279,2.0284,2.0278,2.0282,230800000.0
2008-06-11 17:50:00,2.0283,2.0287,2.0276,2.0286,230600000.0
2008-06-11 17:51:00,2.0287,2.0293,2.0284,2.0287,122000000.0
2008-06-11 17:52:00,2.0286,2.0291,2.02805,2.02805,136000000.0
2008-06-11 17:53:00,2.028,2.0292,2.02785,2.0285,89100000.0
2008-06-11 17:54:00,2.0285,2.0291,2.0276,2.0284,370300000.0
2008-06-11 17:55:00,2.0284,2.0287,2.028,2.0286,99600000.0
2008-06-11 17:56:00,2.02865,2.0287,2.028,2.0281,95300000.0
2008-06-11 17:57:00,2.0282,2.0284,2.02735,2.0282,119200000.0
2008-06-11 17:58:00,2.0283,2.02835,2.0278,2.0282,137100000.0
2008-06-11 17:59:00,2.0282,2.0291,2.0282,2.0287,120600000.0
2008-06-11 18:00:00,2.0287,2.0287,2.02765,2.02805,73900000.0
2008-06-11 18:01:00,2.02825,2.0284,2.0278,2.02825,48000000.0
2008-06-11 18:02:00,2.02825,2.0291,2.0282,2.0289,51500000.0
2008-06-11 18:03:00,2.0289,2.0295,2.0289,2.0294,56600000.0
2008-06-11 18:04:00,2.0293,2.0296,2.0283,2.0285,89000000.0
2008-06-11 18:05:00,2.0285,2.0292,2.0285,2.0289,46400000.0
2008-06-11 18:06:00,2.0289,2.0294,2.0284,2.02875,117600000.0
2008-06-11 18:07:00,2.0287,2.0298,2.0287,2.0297,94900000.0
2008-06-11 18:08:00,2.02975,2.02985,2.02945,2.0296,66600000.0
2008-06-11 18:09:00,2.0295,2.0301,2.0293,2.0299,60700000.0
2008-06-11 18:10:00,2.0299,2.0301,2.029,2.0293,84500000.0
2008-06-11 18:11:00,2.02925,2.0298,2.029,2.029,50200000.0
2008-06-11 18:12:00,2.029,2.02915,2.02865,2.02885,74200000.0
2008-06-11 18:13:00,2.0289,2.02935,2.02875,2.0292,42400000.0
2008-06-11 18:14:00,2.0292,2.0295,2.0289,2.0295,75500000.0
2008-06-11 18:15:00,2.0296,2.0298,2.0292,2.0296,47800000.0
2008-06-11 18:16:00,2.0297,2.0311,2.0297,2.0306,78400000.0
2008-06-11 18:17:00,2.0306,2.0312,2.03045,2.03045,74700000.0
2008-06-11 18:18:00,2.03045,2.03055,2.0285,2.0287,69900000.0
2008-06-11 18:19:00,2.0288,2.0298,2.0287,2.0298,109300000.0
2008-06-11 18:20:00,2.02985,2.0304,2.02955,2.0302,85900000.0
2008-06-11 18:21:00,2.0302,2.0306,2.03005,2.0303,102200000.0
2008-06-11 18:22:00,2.03055,2.0309,2.0302,2.0309,75400000.0
2008-06-11 18:23:00,2.0309,2.0311,2.03035,2.0304,81100000.0
2008-06-11 18:24:00,2.0303,2.0311,2.0301,2.0311,68500000.0
2008-06-11 18:25:00,2.0312,2.03165,2.03075,2.031,106400000.0
2008-06-11 18:26:00,2.03105,2.0313,2.03085,2.03105,54300000.0
2008-06-11 18:27:00,2.031,2.031,2.03005,2.0305,50400000.0
2008-06-11 18:28:00,2.0304,2.0304,2.0298,2.0299,45800000.0
2008-06-11 18:29:00,2.0299,2.0301,2.02955,2.0298,44700000.0
2008-06-11 18:30:00,2.02965,2.0307,2.0296,2.0301,56800000.0
2008-06-11 18:31:00,2.0299,2.0305,2.0297,2.0302,113200000.0
2008-06-11 18:32:00,2.0302,2.0302,2.0295,2.0296,81800000.0
2008-06-11 18:33:00,2.0295,2.0299,2.0293,2.0297,81700000.0
2008-06-11 18:34:00,2.02955,2.0301,2.0295,2.0298,70300000.0
2008-06-11 18:35:00,2.02985,2.0312,2.0298,2.0303,102300000.0
2008-06-11 18:36:00,2.0305,2.0312,2.03,2.0309,105300000.0
2008-06-11 18:37:00,2.0308,2.0314,2.0304,2.0304,89400000.0
2008-06-11 18:38:00,2.03045,2.031,2.02995,2.0307,59300000.0
2008-06-11 18:39:00,2.0307,2.0313,2.03,2.03,61400000.0
2008-06-11 18:40:00,2.03,2.0304,2.0297,2.0297,41900000.0
2008-06-11 18:41:00,2.0298,2.03,2.0295,2.0298,65000000.0
2008-06-11 18:42:00,2.0298,2.0298,2.02885,2.0289,31800000.0
2008-06-11 18:43:00,2.0289,2.029,2.0283,2.0286,59900000.0
2008-06-11 18:44:00,2.02855,2.029,2.028,2.028,62400000.0
2008-06-11 18:45:00,2.02815,2.0288,2.028,2.0287,31800000.0
2008-06-11 18:46:00,2.02885,2.029,2.0287,2.0287,23700000.0
2008-06-11 18:47:00,2.0288,2.0292,2.0285,2.0286,64400000.0
2008-06-11 18:48:00,2.0286,2.0293,2.0286,2.029,40100000.0
2008-06-11 18:49:00,2.0291,2.0295,2.0289,2.0291,34800000.0
2008-06-11 18:50:00,2.0291,2.0293,2.02895,2.0291,19700000.0
2008-06-11 18:51:00,2.0291,2.0294,2.0291,2.0292,6900000.0
2008-06-11 18:52:00,2.0292,2.0292,2.029,2.0292,6700000.0
2008-06-11 18:53:00,2.0292,2.0292,2.029,2.029,10400000.0
2008-06-11 18:54:00,2.029,2.0292,2.0288,2.0288,22000000.0
2008-06-11 18:55:00,2.0289,2.0296,2.0288,2.0291,34400000.0
2008-06-11 18:56:00,2.0291,2.0298,2.0287,2.02945,40200000.0
2008-06-11 18:57:00,2.02955,2.0298,2.02905,2.0292,49000000.0
2008-06-11 18:58:00,2.0292,2.0296,2.02905,2.02935,23700000.0
2008-06-11 18:59:00,2.02935,2.0306,2.02925,2.0305,42700000.0
2008-06-11 19:00:00,2.0306,2.0306,2.02945,2.0297,36200000.0
2008-06-11 19:01:00,2.0297,2.0298,2.0289,2.0297,38200000.0
2008-06-11 19:02:00,2.03,2.03,2.0296,2.0298,25000000.0
2008-06-11 19:03:00,2.0298,2.0311,2.0298,2.0311,56900000.0
2008-06-11 19:04:00,2.0311,2.0322,2.0311,2.0313,59700000.0
2008-06-11 19:05:00,2.0313,2.0313,2.031,2.0311,20500000.0
2008-06-11 19:06:00,2.0311,2.0315,2.0311,2.0313,22100000.0
2008-06-11 19:07:00,2.0311,2.0312,2.029,2.0292,42800000.0
2008-06-11 19:08:00,2.0292,2.0299,2.0292,2.0297,36700000.0
2008-06-11 19:09:00,2.02965,2.0306,2.0296,2.0305,29800000.0
2008-06-11 19:10:00,2.0305,2.0306,2.0295,2.0301,37800000.0
2008-06-11 19:11:00,2.0301,2.0305,2.03,2.03,22500000.0
2008-06-11 19:12:00,2.0301,2.0323,2.0301,2.0321,62500000.0
2008-06-11 19:13:00,2.032,2.0322,2.0309,2.0309,34500000.0
2008-06-11 19:14:00,2.0309,2.031,2.0305,2.03095,42300000.0
2008-06-11 19:15:00,2.03095,2.0314,2.0309,2.0314,41800000.0
2008-06-11 19:16:00,2.0314,2.0314,2.0309,2.0313,54700000.0
2008-06-11 19:17:00,2.0313,2.0313,2.02995,2.02995,49100000.0
2008-06-11 19:18:00,2.03,2.03,2.0298,2.0299,41400000.0
2008-06-11 19:19:00,2.0299,2.03,2.0296,2.0298,19500000.0
2008-06-11 19:20:00,2.0298,2.03,2.0296,2.0298,24300000.0
2008-06-11 19:21:00,2.0298,2.0307,2.0296,2.0303,42200000.0
2008-06-11 19:22:00,2.03045,2.0307,2.0301,2.0304,36800000.0
2008-06-11 19:23:00,2.0304,2.0306,2.0295,2.0295,41400000.0
2008-06-11 19:24:00,2.0295,2.0295,2.029,2.0293,23900000.0
2008-06-11 19:25:00,2.0293,2.0301,2.0292,2.0301,34300000.0
2008-06-11 19:26:00,2.0301,2.0308,2.0301,2.03035,35300000.0
2008-06-11 19:27:00,2.0303,2.0303,2.03,2.03,25900000.0
2008-06-11 19:28:00,2.0301,2.0304,2.0301,2.0304,14700000.0
2008-06-11 19:29:00,2.0304,2.03075,2.0302,2.03075,27400000.0
2008-06-11 19:30:00,2.031,2.0312,2.0304,2.0308,48100000.0
2008-06-11 19:31:00,2.0308,2.0308,2.03,2.0303,46300000.0
2008-06-11 19:32:00,2.0303,2.0303,2.03015,2.0303,7600000.0
2008-06-11 19:33:00,2.0303,2.0306,2.03005,2.0306,34400000.0
2008-06-11 19:34:00,2.0306,2.0306,2.03,2.0302,26100000.0
2008-06-11 19:35:00,2.0302,2.0304,2.0296,2.0298,59500000.0
2008-06-11 19:36:00,2.0298,2.0299,2.02915,2.0292,38700000.0
2008-06-11 19:37:00,2.0292,2.02985,2.0287,2.0289,87300000.0
2008-06-11 19:38:00,2.0289,2.0289,2.028,2.02815,53600000.0
2008-06-11 19:39:00,2.02815,2.0283,2.0276,2.028,25100000.0
2008-06-11 19:40:00,2.028,2.0286,2.0279,2.0286,60700000.0
2008-06-11 19:41:00,2.0286,2.0292,2.02785,2.0288,68500000.0
2008-06-11 19:42:00,2.0287,2.0289,2.0283,2.0286,53200000.0
2008-06-11 19:43:00,2.0286,2.0287,2.0284,2.0286,40600000.0
2008-06-11 19:44:00,2.0284,2.02905,2.0284,2.0286,34600000.0
2008-06-11 19:45:00,2.0286,2.0288,2.0284,2.0286,21900000.0
2008-06-11 19:46:00,2.0288,2.0304,2.0286,2.0302,42000000.0
2008-06-11 19:47:00,2.03015,2.0302,2.0283,2.0285,57800000.0
2008-06-11 19:48:00,2.0285,2.029,2.0283,2.0288,55200000.0
2008-06-11 19:49:00,2.0288,2.0291,2.0287,2.0288,34600000.0
2008-06-11 19:50:00,2.0288,2.029,2.0288,2.029,40400000.0
2008-06-11 19:51:00,2.029,2.02915,2.029,2.02915,7800000.0
2008-06-11 19:52:00,2.0293,2.02955,2.0292,2.0294,21100000.0
2008-06-11 19:53:00,2.0295,2.0296,2.0291,2.02915,24000000.0
2008-06-11 19:54:00,2.0292,2.0294,2.0291,2.0293,11000000.0
2008-06-11 19:55:00,2.0294,2.0296,2.0294,2.0296,6800000.0
2008-06-11 19:56:00,2.0296,2.0298,2.0292,2.02945,17400000.0
2008-06-11 19:57:00,2.0295,2.03,2.0294,2.03,9800000.0
2008-06-11 19:58:00,2.02985,2.02995,2.0286,2.0286,26100000.0
2008-06-11 19:59:00,2.0287,2.0297,2.0286,2.02945,31900000.0
2008-06-11 20:00:00,2.0295,2.0296,2.0284,2.029,38400000.0
2008-06-11 20:01:00,2.0291,2.0293,2.0285,2.02915,51600000.0
2008-06-11 20:02:00,2.0293,2.0304,2.0293,2.0298,60600000.0
2008-06-11 20:03:00,2.03,2.0302,2.0298,2.03,33000000.0
2008-06-11 20:04:00,2.0298,2.0301,2.0285,2.0285,54800000.0
2008-06-11 20:05:00,2.0285,2.0293,2.0282,2.0284,58800000.0
2008-06-11 20:06:00,2.0285,2.0285,2.0278,2.0279,22300000.0
2008-06-11 20:07:00,2.0279,2.0285,2.0279,2.02845,52500000.0
2008-06-11 20:08:00,2.0284,2.029,2.0284,2.0288,24700000.0
2008-06-11 20:09:00,2.02885,2.0297,2.02875,2.0295,30900000.0
2008-06-11 20:10:00,2.0294,2.0297,2.0287,2.029,38300000.0
2008-06-11 20:11:00,2.029,2.0291,2.0285,2.0287,19700000.0
2008-06-11 20:12:00,2.0288,2.0297,2.0288,2.0293,44900000.0
2008-06-11 20:13:00,2.0293,2.0293,2.0283,2.02865,46000000.0
2008-06-11 20:14:00,2.0286,2.02885,2.0282,2.0282,55900000.0
2008-06-11 20:15:00,2.0283,2.02875,2.0282,2.0286,51700000.0
2008-06-11 20:16:00,2.0286,2.0287,2.0282,2.0286,30400000.0
2008-06-11 20:17:00,2.02875,2.029,2.0287,2.0287,24800000.0
2008-06-11 20:18:00,2.0287,2.0289,2.0284,2.0286,23100000.0
2008-06-11 20:19:00,2.02865,2.0288,2.0285,2.0286,17900000.0
2008-06-11 20:20:00,2.0286,2.0294,2.0284,2.0292,38900000.0
2008-06-11 20:21:00,2.0292,2.0296,2.0291,2.0294,34600000.0
2008-06-11 20:22:00,2.0295,2.0296,2.02735,2.0278,56700000.0
2008-06-11 20:23:00,2.0278,2.0294,2.0278,2.0294,39500000.0
2008-06-11 20:24:00,2.0294,2.0295,2.0288,2.0289,45900000.0
2008-06-11 20:25:00,2.0289,2.0296,2.0289,2.0292,25900000.0
2008-06-11 20:26:00,2.0293,2.0295,2.0292,2.0293,33000000.0
2008-06-11 20:27:00,2.0293,2.0295,2.0291,2.0292,54500000.0
2008-06-11 20:28:00,2.0292,2.0295,2.0289,2.0292,84100000.0
2008-06-11 20:29:00,2.0291,2.0292,2.0283,2.0288,83800000.0
2008-06-11 20:30:00,2.0286,2.0291,2.0284,2.029,29500000.0
2008-06-11 20:31:00,2.029,2.0291,2.02895,2.029,5400000.0
2008-06-11 20:32:00,2.0288,2.0289,2.02785,2.02785,41100000.0
2008-06-11 20:33:00,2.02785,2.028,2.0277,2.028,18000000.0
2008-06-11 20:34:00,2.0281,2.0281,2.02735,2.02735,89200000.0
2008-06-11 20:35:00,2.02745,2.0275,2.0272,2.0272,35700000.0
2008-06-11 20:36:00,2.0272,2.0275,2.0271,2.0272,32900000.0
2008-06-11 20:37:00,2.02725,2.02725,2.0269,2.0271,34300000.0
2008-06-11 20:38:00,2.0271,2.0277,2.0271,2.0272,54000000.0
2008-06-11 20:39:00,2.0273,2.0275,2.0269,2.02715,32600000.0
2008-06-11 20:40:00,2.0271,2.02735,2.02645,2.0272,53200000.0
2008-06-11 20:41:00,2.0272,2.0273,2.02705,2.0273,33800000.0
2008-06-11 20:42:00,2.02735,2.0276,2.02735,2.02745,17300000.0
2008-06-11 20:43:00,2.0274,2.0275,2.0265,2.0271,46500000.0
2008-06-11 20:44:00,2.02695,2.02745,2.0269,2.02745,23500000.0
2008-06-11 20:45:00,2.0275,2.0275,2.0263,2.02655,21100000.0
2008-06-11 20:46:00,2.0265,2.0269,2.0264,2.0268,37400000.0
2008-06-11 20:47:00,2.02675,2.0271,2.02655,2.0266,19800000.0
2008-06-11 20:48:00,2.0266,2.02695,2.02635,2.0268,40900000.0
2008-06-11 20:49:00,2.0269,2.0271,2.0263,2.0263,64500000.0
2008-06-11 20:50:00,2.0261,2.0264,2.0258,2.0264,49600000.0
2008-06-11 20:51:00,2.0264,2.0267,2.0261,2.02635,67700000.0
2008-06-11 20:52:00,2.02635,2.02695,2.0263,2.0267,31500000.0
2008-06-11 20:53:00,2.02665,2.02665,2.0262,2.0263,30500000.0
2008-06-11 20:54:00,2.0262,2.0265,2.0259,2.0259,38200000.0
2008-06-11 20:55:00,2.0259,2.02635,2.0256,2.0263,98100000.0
2008-06-11 20:56:00,2.0263,2.0264,2.0256,2.026,50700000.0
2008-06-11 20:57:00,2.02595,2.02615,2.0254,2.0255,41200000.0
2008-06-11 20:58:00,2.0257,2.0259,2.02505,2.0256,83800000.0
2008-06-11 20:59:00,2.02555,2.0257,2.0251,2.0251,77700000.0
2008-06-11 21:00:00,2.0251,2.0255,2.0249,2.0251,49100000.0
2008-06-11 21:01:00,2.0253,2.0257,2.0253,2.0255,24800000.0
2008-06-11 21:02:00,2.02555,2.02615,2.0255,2.02595,22800000.0
2008-06-11 21:03:00,2.026,2.02645,2.0256,2.0263,47400000.0
2008-06-11 21:04:00,2.0263,2.0267,2.0263,2.02635,11200000.0
2008-06-11 21:05:00,2.02635,2.0264,2.0259,2.02605,24400000.0
2008-06-11 21:06:00,2.02615,2.02625,2.026,2.026,11200000.0
2008-06-11 21:07:00,2.02605,2.02685,2.02605,2.0266,42200000.0
2008-06-11 21:08:00,2.0266,2.0267,2.0261,2.02655,47000000.0
2008-06-11 21:09:00,2.02655,2.0267,2.02625,2.0265,18800000.0
2008-06-11 21:10:00,2.0264,2.0264,2.0263,2.0264,6400000.0
2008-06-11 21:11:00,2.0262,2.0264,2.0262,2.0264,9200000.0
2008-06-11 21:12:00,2.0265,2.0274,2.0264,2.02715,33800000.0
2008-06-11 21:13:00,2.0274,2.02745,2.02725,2.02745,7000000.0
2008-06-11 21:14:00,2.0274,2.0274,2.0267,2.027,21400000.0
2008-06-11 21:15:00,2.02695,2.0272,2.0269,2.02705,11800000.0
2008-06-11 21:16:00,2.0271,2.02725,2.0269,2.0272,30000000.0
2008-06-11 21:17:00,2.0272,2.0272,2.0268,2.0272,16000000.0
2008-06-11 21:18:00,2.0271,2.0276,2.0266,2.02735,33800000.0
2008-06-11 21:19:00,2.02735,2.0275,2.027,2.02715,11000000.0
2008-06-11 21:20:00,2.0271,2.0271,2.02625,2.0265,15600000.0
2008-06-11 21:21:00,2.02645,2.02685,2.0262,2.02655,16300000.0
2008-06-11 21:22:00,2.02655,2.02685,2.0261,2.0263,23100000.0
2008-06-11 21:23:00,2.0262,2.02725,2.0262,2.027,45200000.0
2008-06-11 21:24:00,2.027,2.0273,2.0268,2.0273,32400000.0
2008-06-11 21:25:00,2.0273,2.0274,2.02655,2.0274,24500000.0
2008-06-11 21:26:00,2.0272,2.0275,2.02695,2.0274,33700000.0
2008-06-11 21:27:00,2.0271,2.02755,2.02705,2.02725,39200000.0
2008-06-11 21:28:00,2.02725,2.02735,2.02695,2.02705,5700000.0
2008-06-11 21:29:00,2.0271,2.02795,2.0271,2.0279,31400000.0
2008-06-11 21:30:00,2.0279,2.02865,2.02775,2.02815,23900000.0
2008-06-11 21:31:00,2.02825,2.02895,2.02825,2.02835,15800000.0
2008-06-11 21:32:00,2.0284,2.0287,2.028,2.02865,8600000.0
2008-06-11 21:33:00,2.0286,2.0288,2.02845,2.0286,16600000.0
2008-06-11 21:34:00,2.0286,2.0287,2.0282,2.0282,69000000.0
2008-06-11 21:35:00,2.0282,2.02845,2.0282,2.0284,15400000.0
2008-06-11 21:36:00,2.0284,2.0284,2.0279,2.0282,71000000.0
2008-06-11 21:37:00,2.0282,2.0282,2.0278,2.0278,26800000.0
2008-06-11 21:38:00,2.0278,2.0279,2.0274,2.0277,35800000.0
2008-06-11 21:39:00,2.0276,2.0276,2.0266,2.0266,88300000.0
2008-06-11 21:40:00,2.0266,2.0266,2.0261,2.02645,127200000.0
2008-06-11 21:41:00,2.0264,2.0264,2.0254,2.0255,46300000.0
2008-06-11 21:42:00,2.0255,2.0256,2.0251,2.0256,21700000.0
2008-06-11 21:43:00,2.0257,2.0259,2.0256,2.0257,26600000.0
2008-06-11 21:44:00,2.0257,2.026,2.0255,2.0256,32800000.0
2008-06-11 21:45:00,2.0256,2.0256,2.0252,2.0252,22200000.0
2008-06-11 21:46:00,2.02525,2.02575,2.0252,2.0254,20000000.0
2008-06-11 21:47:00,2.0254,2.0257,2.0252,2.0255,30800000.0
2008-06-11 21:48:00,2.02555,2.02555,2.025,2.0251,50200000.0
2008-06-11 21:49:00,2.02505,2.0251,2.02485,2.02505,6000000.0
2008-06-11 21:50:00,2.0251,2.0252,2.02485,2.0251,5600000.0
2008-06-11 21:51:00,2.0251,2.0251,2.02445,2.0249,30600000.0
2008-06-11 21:52:00,2.0247,2.0253,2.0247,2.0253,21400000.0
2008-06-11 21:53:00,2.0253,2.0254,2.0248,2.0254,15600000.0
2008-06-11 21:54:00,2.0257,2.0257,2.02495,2.02505,15400000.0
2008-06-11 21:55:00,2.02495,2.0253,2.0249,2.0251,10000000.0
2008-06-11 21:56:00,2.0251,2.0251,2.0247,2.0251,46600000.0
2008-06-11 21:57:00,2.0251,2.0253,2.0249,2.0253,25800000.0
2008-06-11 21:58:00,2.0253,2.0253,2.025,2.0253,21000000.0
2008-06-11 21:59:00,2.0253,2.0256,2.02495,2.0253,28600000.0
2008-06-11 22:00:00,2.0253,2.0253,2.0248,2.0253,28500000.0
2008-06-11 22:01:00,2.0253,2.0253,2.0249,2.0249,8200000.0
2008-06-11 22:02:00,2.0248,2.0253,2.0248,2.025,40600000.0
2008-06-11 22:03:00,2.025,2.0251,2.0249,2.0251,20400000.0
2008-06-11 22:04:00,2.02515,2.02535,2.02495,2.02495,8600000.0
2008-06-11 22:05:00,2.025,2.02505,2.02465,2.02505,9200000.0
2008-06-11 22:06:00,2.025,2.025,2.02465,2.0247,15000000.0
2008-06-11 22:07:00,2.0247,2.02485,2.0247,2.0247,6800000.0
2008-06-11 22:08:00,2.02475,2.0251,2.02475,2.0251,17200000.0
2008-06-11 22:09:00,2.02505,2.0253,2.0247,2.0249,16400000.0
2008-06-11 22:10:00,2.0247,2.02505,2.02445,2.02505,19400000.0
2008-06-11 22:11:00,2.0251,2.0251,2.02455,2.0246,23400000.0
2008-06-11 22:12:00,2.0246,2.0254,2.0246,2.0251,20000000.0
2008-06-11 22:13:00,2.0251,2.02515,2.025,2.0251,3400000.0
2008-06-11 22:14:00,2.02505,2.0253,2.02455,2.02505,17600000.0
2008-06-11 22:15:00,2.02515,2.02515,2.0251,2.0251,600000.0
2008-06-11 22:16:00,2.025,2.025,2.025,2.025,5000000.0
2008-06-11 22:17:00,2.025,2.025,2.0247,2.02475,2500000.0
2008-06-11 22:18:00,2.0247,2.0256,2.0247,2.0256,16200000.0
2008-06-11 22:19:00,2.0256,2.0259,2.0254,2.0255,42800000.0
2008-06-11 22:20:00,2.0255,2.0255,2.0251,2.0253,21000000.0
2008-06-11 22:21:00,2.02525,2.02525,2.025,2.0251,5600000.0
2008-06-11 22:22:00,2.0251,2.0251,2.02455,2.02455,8500000.0
2008-06-11 22:23:00,2.0246,2.0252,2.0245,2.025,22800000.0
2008-06-11 22:24:00,2.025,2.0251,2.0246,2.0249,20600000.0
2008-06-11 22:25:00,2.02495,2.0254,2.02495,2.0251,31600000.0
2008-06-11 22:26:00,2.0251,2.0251,2.0251,2.0251,1200000.0
2008-06-11 22:27:00,2.0251,2.0251,2.02465,2.0248,8400000.0
2008-06-11 22:28:00,2.0248,2.0248,2.02445,2.0245,15600000.0
2008-06-11 22:29:00,2.0245,2.0251,2.0245,2.0248,34200000.0
2008-06-11 22:30:00,2.0248,2.0249,2.0247,2.0247,19200000.0
2008-06-11 22:31:00,2.0247,2.0252,2.0247,2.0252,20000000.0
2008-06-11 22:32:00,2.0252,2.0254,2.0249,2.0252,19600000.0
2008-06-11 22:33:00,2.0252,2.02525,2.025,2.02525,24400000.0
2008-06-11 22:34:00,2.0252,2.0252,2.025,2.025,6400000.0
2008-06-11 22:35:00,2.025,2.02505,2.02495,2.02495,3200000.0
2008-06-11 22:36:00,2.025,2.02515,2.025,2.02515,2200000.0
2008-06-11 22:37:00,2.0251,2.0252,2.025,2.025,9900000.0
2008-06-11 22:38:00,2.0253,2.0253,2.025,2.025,11600000.0
2008-06-11 22:39:00,2.025,2.025,2.025,2.025,1400000.0
2008-06-11 22:40:00,2.02505,2.0251,2.02505,2.0251,2800000.0
2008-06-11 22:41:00,2.0252,2.0252,2.0252,2.0252,1400000.0
2008-06-11 22:42:00,2.02525,2.0253,2.02525,2.0253,10400000.0
2008-06-11 22:43:00,2.0253,2.0256,2.0253,2.0256,43000000.0
2008-06-11 22:44:00,2.0256,2.0256,2.0256,2.0256,14400000.0
2008-06-11 22:45:00,2.0256,2.0259,2.0256,2.0259,72000000.0
2008-06-11 22:46:00,2.0259,2.0259,2.0251,2.0251,140399999.0
2008-06-11 22:47:00,2.0251,2.0262,2.0251,2.026,167599999.0
2008-06-11 22:48:00,2.0262,2.0265,2.0262,2.0263,28200000.0
2008-06-11 22:49:00,2.0263,2.0268,2.026,2.0262,55800000.0
2008-06-11 22:50:00,2.0262,2.0264,2.026,2.02635,65400000.0
2008-06-11 22:51:00,2.0264,2.0264,2.0244,2.0249,230900000.0
2008-06-11 22:52:00,2.0249,2.0255,2.0249,2.0253,44300000.0
2008-06-11 22:53:00,2.0253,2.02555,2.0249,2.0249,238000000.0
2008-06-11 22:54:00,2.0249,2.02555,2.0249,2.0254,73400000.0
2008-06-11 22:55:00,2.0254,2.0254,2.025,2.0251,115800000.0
2008-06-11 22:56:00,2.0253,2.0253,2.0243,2.0247,109900000.0
2008-06-11 22:57:00,2.0246,2.0255,2.0246,2.0251,171800000.0
2008-06-11 22:58:00,2.0252,2.0258,2.02495,2.0251,18200000.0
2008-06-11 22:59:00,2.02495,2.0256,2.0247,2.0247,212900000.0
2008-06-11 23:00:00,2.0247,2.0249,2.0245,2.0248,298400001.0
2008-06-11 23:01:00,2.0247,2.025,2.0247,2.0249,250600000.0
2008-06-11 23:02:00,2.0248,2.0248,2.0247,2.0247,192400000.0
2008-06-11 23:03:00,2.0247,2.0247,2.0242,2.0242,64400000.0
2008-06-11 23:04:00,2.02445,2.02455,2.0243,2.0243,1300000.0
2008-06-11 23:05:00,2.0243,2.0245,2.0243,2.0244,12000000.0
2008-06-11 23:06:00,2.0243,2.0243,2.02405,2.02405,7400000.0
2008-06-11 23:07:00,2.024,2.02475,2.024,2.02475,5700000.0
2008-06-11 23:08:00,2.02475,2.02475,2.0241,2.0241,11700000.0
2008-06-11 23:09:00,2.02405,2.0244,2.02395,2.024,25700000.0
2008-06-11 23:10:00,2.024,2.0244,2.02395,2.0243,36800000.0
2008-06-11 23:11:00,2.0243,2.0244,2.0243,2.0244,6000000.0
2008-06-11 23:12:00,2.0244,2.0244,2.0244,2.0244,1400000.0
2008-06-11 23:13:00,2.02435,2.02435,2.02435,2.02435,1400000.0
2008-06-11 23:14:00,2.0244,2.0244,2.0243,2.0243,4200000.0
2008-06-11 23:15:00,2.0244,2.0245,2.0242,2.0245,29400000.0
2008-06-11 23:16:00,2.0245,2.02455,2.0242,2.0243,38600000.0
2008-06-11 23:17:00,2.02425,2.02435,2.02385,2.02435,33700000.0
2008-06-11 23:18:00,2.02445,2.02475,2.02435,2.0244,29200000.0
2008-06-11 23:19:00,2.0245,2.02485,2.02415,2.02485,31900000.0
2008-06-11 23:20:00,2.02495,2.02495,2.02495,2.02495,2800000.0
2008-06-11 23:21:00,2.02485,2.025,2.0246,2.025,24900000.0
2008-06-11 23:22:00,2.0249,2.025,2.0247,2.02475,21200000.0
2008-06-11 23:23:00,2.025,2.025,2.0246,2.0246,15800000.0
2008-06-11 23:24:00,2.0246,2.02485,2.0246,2.0248,14200000.0
2008-06-11 23:25:00,2.0247,2.0248,2.0247,2.0248,8800000.0
2008-06-11 23:26:00,2.0247,2.0249,2.0247,2.02475,13000000.0
2008-06-11 23:27:00,2.02465,2.02465,2.02455,2.02455,2800000.0
2008-06-11 23:28:00,2.0248,2.0249,2.02395,2.02425,29500000.0
2008-06-11 23:29:00,2.0244,2.02485,2.0244,2.02475,8600000.0
2008-06-11 23:30:00,2.02465,2.02465,2.02465,2.02465,1400000.0
2008-06-11 23:31:00,2.0245,2.02455,2.02395,2.02445,5200000.0
2008-06-11 23:32:00,2.02445,2.02445,2.0241,2.0242,34700000.0
2008-06-11 23:33:00,2.0241,2.0241,2.0241,2.0241,200000.0
2008-06-11 23:34:00,2.02436,2.02436,2.02383,2.02383,21100000.0
2008-06-11 23:35:00,2.0241,2.0242,2.0241,2.0242,200000.0
2008-06-11 23:36:00,2.02405,2.02405,2.0238,2.02385,12900000.0
2008-06-11 23:37:00,2.02385,2.02385,2.02385,2.02385,100000.0
2008-06-11 23:38:00,2.024,2.024,2.0237,2.0237,17000000.0
2008-06-11 23:39:00,2.0237,2.0237,2.0237,2.0237,100000.0
2008-06-11 23:40:00,2.0237,2.0239,2.0237,2.0239,1500000.0
2008-06-11 23:41:00,2.0237,2.02375,2.0237,2.02375,3300000.0
2008-06-11 23:42:00,2.02375,2.02415,2.02375,2.0239,6400000.0
2008-06-11 23:43:00,2.02395,2.02405,2.02385,2.02405,7000000.0
2008-06-11 23:44:00,2.0239,2.024,2.02345,2.02385,4700000.0
2008-06-11 23:45:00,2.02385,2.02385,2.02385,2.02385,100000.0
2008-06-11 23:46:00,2.02415,2.02415,2.02353,2.02359,25600000.0
2008-06-11 23:47:00,2.02385,2.02385,2.02385,2.02385,200000.0
2008-06-11 23:48:00,2.02385,2.0241,2.02385,2.0241,1300000.0
2008-06-11 23:49:00,2.02395,2.02395,2.02395,2.02395,800000.0
2008-06-11 23:50:00,2.02424,2.02424,2.02402,2.02403,15700000.0
2008-06-11 23:51:00,2.0239,2.02395,2.0239,2.02395,2600000.0
2008-06-11 23:52:00,2.02395,2.0243,2.0237,2.0243,9800000.0
2008-06-11 23:53:00,2.0243,2.0243,2.024,2.024,4400000.0
2008-06-11 23:54:00,2.02405,2.02405,2.02388,2.0239,5300000.0
2008-06-11 23:55:00,2.02372,2.0239,2.02372,2.0238,16700000.0
2008-06-11 23:56:00,2.0241,2.0241,2.0241,2.0241,3800000.0
2008-06-11 23:57:00,2.0241,2.0241,2.0241,2.0241,1400000.0
2008-06-11 23:58:00,2.02355,2.0238,2.0234,2.02378,170700000.0
2008-06-11 23:59:00,2.02389,2.02395,2.0237,2.02374,33400000.0
2008-06-12 00:00:00,2.0239,2.0251,2.0238,2.0251,25200000.0
2008-06-12 00:01:00,2.0251,2.0251,2.0243,2.0249,75000000.0
2008-06-12 00:02:00,2.0249,2.025,2.0248,2.025,19600000.0
2008-06-12 00:03:00,2.025,2.0251,2.025,2.025,5600000.0
2008-06-12 00:04:00,2.025,2.0251,2.0249,2.0249,52200000.0
2008-06-12 00:05:00,2.0248,2.0248,2.0241,2.0247,35200000.0
2008-06-12 00:06:00,2.02465,2.02465,2.02465,2.02465,2800000.0
2008-06-12 00:07:00,2.0246,2.0246,2.0246,2.0246,1200000.0
2008-06-12 00:08:00,2.02445,2.02445,2.0241,2.02415,21600000.0
2008-06-12 00:09:00,2.0241,2.0241,2.024,2.024,23600000.0
2008-06-12 00:10:00,2.024,2.024,2.0238,2.0238,25600000.0
2008-06-12 00:11:00,2.0238,2.0239,2.0237,2.0237,54400000.0
2008-06-12 00:12:00,2.0233,2.0235,2.0233,2.0235,68800000.0
2008-06-12 00:13:00,2.0236,2.024,2.0236,2.0238,31000000.0
2008-06-12 00:14:00,2.0239,2.0239,2.0234,2.0235,107200000.0
2008-06-12 00:15:00,2.0235,2.0235,2.0233,2.0235,46800000.0
2008-06-12 00:16:00,2.0235,2.0237,2.0235,2.0235,28600000.0
2008-06-12 00:17:00,2.0235,2.0239,2.0235,2.0237,74400000.0
2008-06-12 00:18:00,2.02395,2.024,2.0239,2.0239,77800000.0
2008-06-12 00:19:00,2.024,2.0243,2.0237,2.0241,87400000.0
2008-06-12 00:20:00,2.0241,2.0247,2.0241,2.02435,31000000.0
2008-06-12 00:21:00,2.0241,2.02435,2.02375,2.02375,37400000.0
2008-06-12 00:22:00,2.02375,2.02385,2.02375,2.02385,10800000.0
2008-06-12 00:23:00,2.02385,2.02395,2.0236,2.02385,28600000.0
2008-06-12 00:24:00,2.0237,2.02385,2.0236,2.0236,51900000.0
2008-06-12 00:25:00,2.0236,2.0236,2.0234,2.0236,31300000.0
2008-06-12 00:26:00,2.0236,2.0237,2.0234,2.0236,141800000.0
2008-06-12 00:27:00,2.0236,2.024,2.0235,2.0236,146600000.0
2008-06-12 00:28:00,2.0237,2.0239,2.0237,2.0239,82600000.0
2008-06-12 00:29:00,2.0239,2.0239,2.0239,2.0239,23000000.0
2008-06-12 00:30:00,2.0238,2.0239,2.0238,2.0239,39200000.0
2008-06-12 00:31:00,2.0238,2.0242,2.0237,2.0237,91000000.0
2008-06-12 00:32:00,2.0237,2.0238,2.0237,2.0237,100600000.0
2008-06-12 00:33:00,2.0237,2.0241,2.0237,2.0241,43600000.0
2008-06-12 00:34:00,2.02395,2.024,2.02365,2.024,65000000.0
2008-06-12 00:35:00,2.0238,2.0238,2.0238,2.0238,1200000.0
2008-06-12 00:36:00,2.0238,2.0239,2.0238,2.0238,26000000.0
2008-06-12 00:37:00,2.024,2.0243,2.0235,2.0237,79400000.0
2008-06-12 00:38:00,2.0237,2.0241,2.0235,2.0236,134800000.0
2008-06-12 00:39:00,2.0236,2.0236,2.0235,2.0236,63400000.0
2008-06-12 00:40:00,2.0237,2.0241,2.0235,2.0237,55200000.0
2008-06-12 00:41:00,2.0237,2.0243,2.0236,2.0239,246600001.0
2008-06-12 00:42:00,2.0238,2.024,2.0232,2.0238,58000000.0
2008-06-12 00:43:00,2.0238,2.0241,2.0233,2.024,128900000.0
2008-06-12 00:44:00,2.0239,2.0241,2.0236,2.0241,17900000.0
2008-06-12 00:45:00,2.024,2.0241,2.024,2.0241,4800000.0
2008-06-12 00:46:00,2.0238,2.0245,2.0238,2.024,111200000.0
2008-06-12 00:47:00,2.0241,2.0246,2.0235,2.024,228000000.0
2008-06-12 00:48:00,2.024,2.0245,2.0237,2.0237,75800000.0
2008-06-12 00:49:00,2.0241,2.0243,2.0237,2.0242,197200001.0
2008-06-12 00:50:00,2.0244,2.0246,2.02395,2.0242,163599999.0
2008-06-12 00:51:00,2.0242,2.0244,2.024,2.024,163999999.0
2008-06-12 00:52:00,2.024,2.0243,2.024,2.0242,542300001.0
2008-06-12 00:53:00,2.0243,2.0243,2.02405,2.0243,71600000.0
2008-06-12 00:54:00,2.0244,2.0254,2.0243,2.0245,57600000.0
2008-06-12 00:55:00,2.0242,2.0245,2.0239,2.0242,60200000.0
2008-06-12 00:56:00,2.0243,2.0245,2.02405,2.02445,40000000.0
2008-06-12 00:57:00,2.02425,2.02465,2.02425,2.02455,16800000.0
2008-06-12 00:58:00,2.0246,2.0246,2.0246,2.0246,1400000.0
2008-06-12 00:59:00,2.0246,2.02475,2.02445,2.02465,29400000.0
2008-06-12 01:00:00,2.02475,2.02515,2.02475,2.02505,19200000.0
2008-06-12 01:01:00,2.02495,2.02505,2.02495,2.02505,7000000.0
2008-06-12 01:02:00,2.02505,2.02505,2.02335,2.0248,42100000.0
2008-06-12 01:03:00,2.0248,2.0249,2.0236,2.0242,59600000.0
2008-06-12 01:04:00,2.0242,2.0244,2.0242,2.0242,3600000.0
2008-06-12 01:05:00,2.0242,2.0243,2.0238,2.02385,43600000.0
2008-06-12 01:06:00,2.0239,2.02395,2.02365,2.02395,11000000.0
2008-06-12 01:07:00,2.02395,2.0244,2.0238,2.02415,47100000.0
2008-06-12 01:08:00,2.02415,2.02415,2.0234,2.0237,14300000.0
2008-06-12 01:09:00,2.0239,2.0243,2.0238,2.0239,42700000.0
2008-06-12 01:10:00,2.0239,2.0241,2.0238,2.0239,10800000.0
2008-06-12 01:11:00,2.024,2.0242,2.0239,2.0239,15200000.0
2008-06-12 01:12:00,2.0238,2.024,2.0236,2.0237,34800000.0
2008-06-12 01:13:00,2.0237,2.0238,2.0236,2.0236,7200000.0
2008-06-12 01:14:00,2.0236,2.0237,2.0236,2.0237,6000000.0
2008-06-12 01:15:00,2.0234,2.0238,2.0232,2.0232,18200000.0
2008-06-12 01:16:00,2.0232,2.0238,2.0232,2.0232,21200000.0
2008-06-12 01:17:00,2.0235,2.0235,2.0232,2.0232,10600000.0
2008-06-12 01:18:00,2.023,2.0233,2.023,2.0233,8800000.0
2008-06-12 01:19:00,2.0233,2.0234,2.0232,2.0233,18600000.0
2008-06-12 01:20:00,2.0233,2.0237,2.0231,2.0231,32900000.0
2008-06-12 01:21:00,2.0234,2.0234,2.0234,2.0234,4800000.0
2008-06-12 01:22:00,2.0234,2.0238,2.0234,2.0238,10800000.0
2008-06-12 01:23:00,2.0239,2.02405,2.0238,2.02405,10600000.0
2008-06-12 01:24:00,2.0239,2.0239,2.0238,2.0238,7600000.0
2008-06-12 01:25:00,2.02365,2.02395,2.02355,2.02385,13100000.0
2008-06-12 01:26:00,2.0235,2.02395,2.0233,2.02385,26000000.0
2008-06-12 01:27:00,2.02385,2.02385,2.02385,2.02385,2800000.0
2008-06-12 01:28:00,2.02385,2.02385,2.02355,2.02385,28400000.0
2008-06-12 01:29:00,2.0236,2.0238,2.0236,2.0236,12600000.0
2008-06-12 01:30:00,2.0236,2.0236,2.0234,2.0234,12000000.0
2008-06-12 01:31:00,2.02345,2.0236,2.02345,2.0236,10000000.0
2008-06-12 01:32:00,2.0236,2.0236,2.0229,2.0235,65600000.0
2008-06-12 01:33:00,2.0235,2.0236,2.0231,2.0236,68200000.0
2008-06-12 01:34:00,2.0234,2.0237,2.0233,2.0237,48600000.0
2008-06-12 01:35:00,2.0237,2.0238,2.0236,2.0237,32800000.0
2008-06-12 01:36:00,2.02375,2.02375,2.0233,2.0235,30600000.0
2008-06-12 01:37:00,2.0235,2.0235,2.02325,2.0233,25400000.0
2008-06-12 01:38:00,2.0233,2.0236,2.0233,2.0236,14600000.0
2008-06-12 01:39:00,2.0236,2.0236,2.0236,2.0236,15400000.0
2008-06-12 01:40:00,2.0236,2.0237,2.02315,2.0232,73200000.0
2008-06-12 01:41:00,2.0232,2.0235,2.0232,2.0234,71200000.0
2008-06-12 01:42:00,2.02345,2.0237,2.02345,2.0237,90800000.0
2008-06-12 01:43:00,2.0237,2.0238,2.0234,2.0236,13600000.0
2008-06-12 01:44:00,2.02345,2.02345,2.02315,2.02315,24900000.0
2008-06-12 01:45:00,2.0231,2.0232,2.0231,2.0232,8400000.0
2008-06-12 01:46:00,2.0232,2.0238,2.0232,2.0238,18100000.0
2008-06-12 01:47:00,2.0235,2.0235,2.0235,2.0235,1200000.0
2008-06-12 01:48:00,2.02345,2.0237,2.0234,2.0234,11200000.0
2008-06-12 01:49:00,2.0233,2.0233,2.0231,2.0231,21500000.0
2008-06-12 01:50:00,2.0231,2.0231,2.0231,2.0231,8400000.0
2008-06-12 01:51:00,2.0231,2.02315,2.0229,2.02315,35500000.0
2008-06-12 01:52:00,2.02315,2.0232,2.0229,2.0232,8600000.0
2008-06-12 01:53:00,2.0232,2.0232,2.023,2.0232,22200000.0
2008-06-12 01:54:00,2.0232,2.0232,2.0232,2.0232,2400000.0
2008-06-12 01:55:00,2.02285,2.02285,2.02285,2.02285,100000.0
2008-06-12 01:56:00,2.0233,2.0233,2.0229,2.0229,13400000.0
2008-06-12 01:57:00,2.0227,2.0229,2.0227,2.0229,7600000.0
2008-06-12 01:58:00,2.023,2.0231,2.023,2.023,6000000.0
2008-06-12 01:59:00,2.023,2.023,2.023,2.023,2400000.0
2008-06-12 02:00:00,2.023,2.023,2.0226,2.0228,19900000.0
2008-06-12 02:01:00,2.0226,2.0227,2.0225,2.0227,36400000.0
2008-06-12 02:02:00,2.0227,2.023,2.0227,2.023,40500000.0
2008-06-12 02:03:00,2.0231,2.0234,2.0231,2.0234,30000000.0
2008-06-12 02:04:00,2.0234,2.0234,2.0234,2.0234,8400000.0
2008-06-12 02:05:00,2.0234,2.0237,2.0233,2.0237,28000000.0
2008-06-12 02:06:00,2.0237,2.0237,2.0234,2.0234,22800000.0
2008-06-12 02:07:00,2.0235,2.0235,2.0234,2.0234,39900000.0
2008-06-12 02:08:00,2.0234,2.0237,2.0234,2.0237,5700000.0
2008-06-12 02:09:00,2.0235,2.0235,2.0235,2.0235,100000.0
2008-06-12 02:10:00,2.02355,2.0237,2.0235,2.0237,2000000.0
2008-06-12 02:11:00,2.0235,2.0235,2.0235,2.0235,1200000.0
2008-06-12 02:12:00,2.0236,2.0236,2.0236,2.0236,3600000.0
2008-06-12 02:13:00,2.0233,2.0233,2.02325,2.0233,26600000.0
2008-06-12 02:14:00,2.0233,2.0234,2.0232,2.0232,44500000.0
2008-06-12 02:15:00,2.0232,2.0236,2.0232,2.0232,50800000.0
2008-06-12 02:16:00,2.0232,2.0232,2.0229,2.0229,18000000.0
2008-06-12 02:17:00,2.0229,2.0229,2.0229,2.0229,7200000.0
2008-06-12 02:18:00,2.0226,2.0227,2.0226,2.0227,28400000.0
2008-06-12 02:19:00,2.0225,2.0226,2.0225,2.0226,12800000.0
2008-06-12 02:20:00,2.0226,2.0226,2.0225,2.0225,5600000.0
2008-06-12 02:21:00,2.0227,2.023,2.0227,2.0228,8400000.0
2008-06-12 02:22:00,2.0229,2.023,2.0229,2.0229,6000000.0
2008-06-12 02:23:00,2.023,2.0232,2.0228,2.0232,20400000.0
2008-06-12 02:24:00,2.0228,2.0232,2.0228,2.0232,45400000.0
2008-06-12 02:25:00,2.0232,2.0233,2.0232,2.0233,3600000.0
2008-06-12 02:26:00,2.0233,2.0236,2.0233,2.0236,13200000.0
2008-06-12 02:27:00,2.0234,2.0235,2.0232,2.0232,11600000.0
2008-06-12 02:28:00,2.0232,2.0232,2.0232,2.0232,6000000.0
2008-06-12 02:29:00,2.023,2.023,2.02295,2.02295,800000.0
2008-06-12 02:30:00,2.02295,2.0232,2.02295,2.0231,12300000.0
2008-06-12 02:31:00,2.0232,2.0233,2.0231,2.0233,9600000.0
2008-06-12 02:32:00,2.0232,2.0237,2.0231,2.0232,68100000.0
2008-06-12 02:33:00,2.0232,2.0232,2.023,2.0231,35200000.0
2008-06-12 02:34:00,2.0231,2.0235,2.0231,2.0234,64000000.0
2008-06-12 02:35:00,2.0233,2.0234,2.0233,2.0234,52300000.0
2008-06-12 02:36:00,2.0236,2.0238,2.0236,2.0238,10800000.0
2008-06-12 02:37:00,2.0238,2.0244,2.0237,2.0239,92700000.0
2008-06-12 02:38:00,2.024,2.024,2.0239,2.024,15600000.0
2008-06-12 02:39:00,2.0238,2.0239,2.0238,2.0239,21400000.0
2008-06-12 02:40:00,2.024,2.0241,2.0234,2.0241,300400001.0
2008-06-12 02:41:00,2.024,2.0242,2.0237,2.0241,275000000.0
2008-06-12 02:42:00,2.0241,2.0245,2.0235,2.0239,244599999.0
2008-06-12 02:43:00,2.0239,2.024,2.0239,2.024,78000000.0
2008-06-12 02:44:00,2.024,2.0244,2.0236,2.0236,291999999.0
2008-06-12 02:45:00,2.0236,2.0239,2.0234,2.0237,170200000.0
2008-06-12 02:46:00,2.0237,2.0244,2.0237,2.0239,341600000.0
2008-06-12 02:47:00,2.0238,2.0239,2.0231,2.0238,253000000.0
2008-06-12 02:48:00,2.0239,2.0239,2.0235,2.0237,10200000.0
2008-06-12 02:49:00,2.0238,2.0238,2.0232,2.0232,32000000.0
2008-06-12 02:50:00,2.0232,2.0236,2.0232,2.0236,29200000.0
2008-06-12 02:51:00,2.0235,2.0242,2.0234,2.0236,118000000.0
2008-06-12 02:52:00,2.0236,2.0236,2.0236,2.0236,7200000.0
2008-06-12 02:53:00,2.0234,2.0236,2.0234,2.0236,8000000.0
2008-06-12 02:54:00,2.0236,2.0236,2.0234,2.0236,78800000.0
2008-06-12 02:55:00,2.0236,2.0237,2.0236,2.0237,16000000.0
2008-06-12 02:56:00,2.0239,2.0239,2.0235,2.0237,25600000.0
2008-06-12 02:57:00,2.0236,2.0237,2.0233,2.0237,38800000.0
2008-06-12 02:58:00,2.0237,2.024,2.0235,2.0237,66800000.0
2008-06-12 02:59:00,2.024,2.0242,2.0237,2.024,47200000.0
2008-06-12 03:00:00,2.0237,2.0237,2.0234,2.0237,164200000.0
2008-06-12 03:01:00,2.0237,2.0241,2.0235,2.0235,85900000.0
2008-06-12 03:02:00,2.0234,2.0237,2.0234,2.0234,24400000.0
2008-06-12 03:03:00,2.0235,2.0235,2.0234,2.0234,10800000.0
2008-06-12 03:04:00,2.02335,2.0234,2.02335,2.0234,37900000.0
2008-06-12 03:05:00,2.0234,2.0237,2.0234,2.0236,48000000.0
2008-06-12 03:06:00,2.0236,2.0236,2.0234,2.0234,10800000.0
2008-06-12 03:07:00,2.0233,2.0237,2.0233,2.0237,19800000.0
2008-06-12 03:08:00,2.0237,2.0237,2.0234,2.0237,16000000.0
2008-06-12 03:09:00,2.0237,2.0237,2.0237,2.0237,12000000.0
2008-06-12 03:10:00,2.0235,2.0235,2.0235,2.0235,3200000.0
2008-06-12 03:11:00,2.0235,2.0235,2.0235,2.0235,22400000.0
2008-06-12 03:12:00,2.0235,2.0244,2.0235,2.0242,23600000.0
2008-06-12 03:13:00,2.0244,2.0244,2.0244,2.0244,1200000.0
2008-06-12 03:14:00,2.0241,2.0244,2.0241,2.0244,34400000.0
2008-06-12 03:15:00,2.024,2.0246,2.024,2.0246,12600000.0
2008-06-12 03:16:00,2.0246,2.0248,2.0242,2.0246,146200000.0
2008-06-12 03:17:00,2.0246,2.0252,2.0246,2.0248,129600000.0
2008-06-12 03:18:00,2.0246,2.0251,2.0246,2.0251,12000000.0
2008-06-12 03:19:00,2.0249,2.0253,2.0249,2.025,8400000.0
2008-06-12 03:20:00,2.0249,2.025,2.0247,2.0247,13200000.0
2008-06-12 03:21:00,2.0246,2.0246,2.0245,2.0246,10800000.0
2008-06-12 03:22:00,2.0246,2.0249,2.0244,2.0246,227000000.0
2008-06-12 03:23:00,2.0245,2.0245,2.0239,2.0244,162200000.0
2008-06-12 03:24:00,2.0243,2.0246,2.0241,2.0243,148600000.0
2008-06-12 03:25:00,2.0243,2.0256,2.0241,2.0253,214599998.0
2008-06-12 03:26:00,2.0253,2.0257,2.0243,2.0246,360200000.0
2008-06-12 03:27:00,2.0246,2.0248,2.024,2.0243,442199999.0
2008-06-12 03:28:00,2.0244,2.0245,2.0237,2.0244,86200000.0
2008-06-12 03:29:00,2.0244,2.0247,2.0242,2.0242,37200000.0
2008-06-12 03:30:00,2.0242,2.0259,2.0242,2.0259,300200000.0
2008-06-12 03:31:00,2.0259,2.0268,2.0256,2.0257,352399999.0
2008-06-12 03:32:00,2.0257,2.0263,2.0255,2.0259,219200000.0
2008-06-12 03:33:00,2.026,2.026,2.0253,2.0253,155400000.0
2008-06-12 03:34:00,2.0253,2.0255,2.0248,2.0253,310600001.0
2008-06-12 03:35:00,2.0253,2.0257,2.025,2.0251,315500000.0
2008-06-12 03:36:00,2.0251,2.0257,2.0251,2.0252,238800002.0
2008-06-12 03:37:00,2.0252,2.0255,2.0249,2.0252,67200000.0
2008-06-12 03:38:00,2.0252,2.0259,2.0252,2.0259,22600000.0
2008-06-12 03:39:00,2.0259,2.0259,2.0251,2.0253,101600000.0
2008-06-12 03:40:00,2.0253,2.0261,2.0249,2.0255,146800000.0
2008-06-12 03:41:00,2.0255,2.0256,2.0255,2.0255,30000000.0
2008-06-12 03:42:00,2.0255,2.0257,2.0255,2.0257,10800000.0
2008-06-12 03:43:00,2.0257,2.0257,2.0257,2.0257,13200000.0
2008-06-12 03:44:00,2.0257,2.0266,2.0256,2.026,189200000.0
2008-06-12 03:45:00,2.0259,2.0264,2.0257,2.0261,54600000.0
2008-06-12 03:46:00,2.0258,2.0264,2.0258,2.026,55200000.0
2008-06-12 03:47:00,2.026,2.0268,2.026,2.0265,56400000.0
2008-06-12 03:48:00,2.0265,2.0265,2.0258,2.0259,50600000.0
2008-06-12 03:49:00,2.0259,2.0261,2.0258,2.0258,55000000.0
2008-06-12 03:50:00,2.0258,2.0265,2.0258,2.0264,53400000.0
2008-06-12 03:51:00,2.0264,2.0266,2.0262,2.0265,8400000.0
2008-06-12 03:52:00,2.0265,2.0269,2.0265,2.0267,30000000.0
2008-06-12 03:53:00,2.0267,2.0274,2.0267,2.0267,30400000.0
2008-06-12 03:54:00,2.0267,2.027,2.0266,2.027,19200000.0
2008-06-12 03:55:00,2.0272,2.0274,2.0269,2.027,37200000.0
2008-06-12 03:56:00,2.0268,2.0276,2.0267,2.0275,105400001.0
2008-06-12 03:57:00,2.0275,2.0275,2.0272,2.0272,46000000.0
2008-06-12 03:58:00,2.0274,2.0274,2.0267,2.0267,57400000.0
2008-06-12 03:59:00,2.0266,2.028,2.0262,2.0275,137600000.0
2008-06-12 04:00:00,2.0277,2.0278,2.0269,2.0274,76400000.0
2008-06-12 04:01:00,2.0274,2.0281,2.0273,2.0281,39200000.0
2008-06-12 04:02:00,2.0282,2.0282,2.0279,2.028,24000000.0
2008-06-12 04:03:00,2.0281,2.0282,2.0277,2.0281,40600000.0
2008-06-12 04:04:00,2.0281,2.0295,2.0278,2.0288,118000000.0
2008-06-12 04:05:00,2.0287,2.0289,2.0287,2.0287,12800000.0
2008-06-12 04:06:00,2.0287,2.0287,2.0286,2.0286,8400000.0
2008-06-12 04:07:00,2.0287,2.029,2.0278,2.0278,69000000.0
2008-06-12 04:08:00,2.0278,2.0281,2.0278,2.0279,106000000.0
2008-06-12 04:09:00,2.0279,2.0284,2.0277,2.0283,143200000.0
2008-06-12 04:10:00,2.0283,2.0286,2.0279,2.028,107600000.0
2008-06-12 04:11:00,2.028,2.028,2.0277,2.0279,28000000.0
2008-06-12 04:12:00,2.0278,2.0283,2.0275,2.0279,48200000.0
2008-06-12 04:13:00,2.0281,2.0283,2.028,2.028,7200000.0
2008-06-12 04:14:00,2.028,2.028,2.0271,2.0274,81600000.0
2008-06-12 04:15:00,2.0274,2.028,2.0269,2.0272,84700000.0
2008-06-12 04:16:00,2.0272,2.0274,2.027,2.0273,42800000.0
2008-06-12 04:17:00,2.0274,2.0284,2.0273,2.0277,131100000.0
2008-06-12 04:18:00,2.0277,2.0277,2.0271,2.0274,115200000.0
2008-06-12 04:19:00,2.0276,2.0276,2.027,2.0274,47000000.0
2008-06-12 04:20:00,2.0274,2.0275,2.0269,2.0274,35200000.0
2008-06-12 04:21:00,2.0274,2.0275,2.027,2.0274,55800000.0
2008-06-12 04:22:00,2.0274,2.0275,2.0274,2.0275,22600000.0
2008-06-12 04:23:00,2.0276,2.0278,2.0274,2.0277,18600000.0
2008-06-12 04:24:00,2.0276,2.0278,2.0276,2.0278,33600000.0
2008-06-12 04:25:00,2.0278,2.0278,2.0277,2.0277,9600000.0
2008-06-12 04:26:00,2.0277,2.0282,2.0276,2.028,73400000.0
2008-06-12 04:27:00,2.028,2.0282,2.028,2.028,36000000.0
2008-06-12 04:28:00,2.028,2.0282,2.0277,2.0277,40800000.0
2008-06-12 04:29:00,2.0276,2.0282,2.0276,2.0282,115000000.0
2008-06-12 04:30:00,2.0282,2.0282,2.028,2.028,41600000.0
2008-06-12 04:31:00,2.028,2.0281,2.0279,2.0281,15800000.0
2008-06-12 04:32:00,2.0281,2.0288,2.0281,2.0288,39800000.0
2008-06-12 04:33:00,2.0286,2.0293,2.0282,2.0289,89600000.0
2008-06-12 04:34:00,2.0287,2.0288,2.0281,2.0285,115000000.0
2008-06-12 04:35:00,2.0288,2.0295,2.028,2.0289,232900000.0
2008-06-12 04:36:00,2.0289,2.029,2.0279,2.0281,249400000.0
2008-06-12 04:37:00,2.0281,2.0288,2.0279,2.0283,117200000.0
2008-06-12 04:38:00,2.0283,2.029,2.0283,2.0289,149800000.0
2008-06-12 04:39:00,2.0289,2.029,2.0284,2.0288,78400000.0
2008-06-12 04:40:00,2.0288,2.0292,2.0285,2.0289,44600000.0
2008-06-12 04:41:00,2.0291,2.0297,2.0285,2.0285,285200000.0
2008-06-12 04:42:00,2.0285,2.0287,2.0283,2.0283,148400000.0
2008-06-12 04:43:00,2.0282,2.0286,2.0277,2.0278,358199999.0
2008-06-12 04:44:00,2.0278,2.0283,2.0274,2.0283,518200000.0
2008-06-12 04:45:00,2.0283,2.0284,2.0278,2.0282,43800000.0
2008-06-12 04:46:00,2.0281,2.0283,2.0277,2.0279,157000000.0
2008-06-12 04:47:00,2.028,2.0282,2.0278,2.0282,37400000.0
2008-06-12 04:48:00,2.0282,2.0285,2.0279,2.0285,155400000.0
2008-06-12 04:49:00,2.0285,2.029,2.0285,2.0289,54400000.0
2008-06-12 04:50:00,2.029,2.029,2.0285,2.0285,27200000.0
2008-06-12 04:51:00,2.0285,2.0289,2.0283,2.0288,54800000.0
2008-06-12 04:52:00,2.0285,2.0285,2.0284,2.0285,18000000.0
2008-06-12 04:53:00,2.0285,2.0285,2.0282,2.0283,19000000.0
2008-06-12 04:54:00,2.0283,2.0284,2.0277,2.028,90000000.0
2008-06-12 04:55:00,2.0281,2.0287,2.028,2.0286,125600000.0
2008-06-12 04:56:00,2.0286,2.029,2.0285,2.0287,338999999.0
2008-06-12 04:57:00,2.0287,2.0291,2.0287,2.0288,58800000.0
2008-06-12 04:58:00,2.0288,2.0289,2.0285,2.0287,151800000.0
2008-06-12 04:59:00,2.0287,2.0291,2.0286,2.029,86200000.0
2008-06-12 05:00:00,2.0288,2.029,2.0285,2.0286,45600000.0
2008-06-12 05:01:00,2.0287,2.0296,2.0286,2.0292,164200000.0
2008-06-12 05:02:00,2.0291,2.0293,2.0289,2.0292,110000000.0
2008-06-12 05:03:00,2.0293,2.0298,2.0289,2.0293,164000000.0
2008-06-12 05:04:00,2.0293,2.0298,2.0293,2.0297,89800000.0
2008-06-12 05:05:00,2.0296,2.0297,2.0295,2.0296,15600000.0
2008-06-12 05:06:00,2.0294,2.0297,2.0292,2.0295,49400000.0
2008-06-12 05:07:00,2.0294,2.0297,2.0292,2.0297,20000000.0
2008-06-12 05:08:00,2.0295,2.0297,2.029,2.0291,89000000.0
2008-06-12 05:09:00,2.0291,2.0295,2.0282,2.0286,85000000.0
2008-06-12 05:10:00,2.0287,2.0292,2.028,2.0291,274600000.0
2008-06-12 05:11:00,2.0291,2.0292,2.0281,2.0281,161600000.0
2008-06-12 05:12:00,2.0282,2.0282,2.0274,2.0276,163400000.0
2008-06-12 05:13:00,2.0276,2.028,2.0271,2.0272,283000000.0
2008-06-12 05:14:00,2.027,2.0271,2.0264,2.0269,246000000.0
2008-06-12 05:15:00,2.0269,2.0273,2.0268,2.0273,112400000.0
2008-06-12 05:16:00,2.0274,2.0284,2.0274,2.0282,66800000.0
2008-06-12 05:17:00,2.0282,2.0284,2.028,2.028,19200000.0
2008-06-12 05:18:00,2.028,2.028,2.0271,2.0273,94400000.0
2008-06-12 05:19:00,2.0273,2.028,2.0271,2.0277,126600000.0
2008-06-12 05:20:00,2.0278,2.0282,2.0272,2.0277,87000000.0
2008-06-12 05:21:00,2.0277,2.028,2.0271,2.028,152000000.0
2008-06-12 05:22:00,2.028,2.0285,2.0279,2.0284,49200000.0
2008-06-12 05:23:00,2.0285,2.0286,2.0285,2.0285,22800000.0
2008-06-12 05:24:00,2.0285,2.0294,2.0285,2.0294,66000000.0
2008-06-12 05:25:00,2.0293,2.0293,2.0287,2.0287,92000000.0
2008-06-12 05:26:00,2.0287,2.0288,2.0286,2.0286,68600000.0
2008-06-12 05:27:00,2.0286,2.0286,2.0285,2.0285,24800000.0
2008-06-12 05:28:00,2.0287,2.0289,2.0286,2.0287,18000000.0
2008-06-12 05:29:00,2.0287,2.0287,2.0286,2.0287,14400000.0
2008-06-12 05:30:00,2.0287,2.0287,2.0284,2.0284,71800000.0
2008-06-12 05:31:00,2.0284,2.0286,2.0283,2.0286,71800000.0
2008-06-12 05:32:00,2.0286,2.0286,2.0286,2.0286,6000000.0
2008-06-12 05:33:00,2.0286,2.0288,2.0286,2.0288,40800000.0
2008-06-12 05:34:00,2.0288,2.0288,2.0287,2.0287,115799999.0
2008-06-12 05:35:00,2.0287,2.0288,2.0287,2.0288,38000000.0
2008-06-12 05:36:00,2.0288,2.0288,2.0288,2.0288,15600000.0
2008-06-12 05:37:00,2.0288,2.0288,2.0287,2.0287,7200000.0
2008-06-12 05:38:00,2.0287,2.0287,2.0285,2.0285,43800000.0
2008-06-12 05:39:00,2.0285,2.0287,2.0285,2.0287,29800000.0
2008-06-12 05:40:00,2.0285,2.0285,2.0285,2.0285,33800000.0
2008-06-12 05:41:00,2.0286,2.0286,2.0286,2.0286,6400000.0
2008-06-12 05:42:00,2.0285,2.0287,2.0285,2.0287,51600000.0
2008-06-12 05:43:00,2.0285,2.0285,2.0285,2.0285,19200000.0
2008-06-12 05:44:00,2.0285,2.0285,2.0285,2.0285,19200000.0
2008-06-12 05:45:00,2.0285,2.0286,2.0283,2.0286,30599999.0
2008-06-12 05:46:00,2.0283,2.0286,2.0283,2.0286,70200001.0
2008-06-12 05:47:00,2.0286,2.0288,2.0286,2.0287,13600000.0
2008-06-12 05:48:00,2.0287,2.0287,2.0283,2.0283,4800000.0
2008-06-12 05:49:00,2.028,2.028,2.028,2.028,7000000.0
2008-06-12 05:50:00,2.028,2.0283,2.028,2.0283,72000000.0
2008-06-12 05:51:00,2.0283,2.0283,2.0283,2.0283,2400000.0
2008-06-12 05:52:00,2.0283,2.0284,2.0283,2.0284,4800000.0
2008-06-12 05:53:00,2.0282,2.0285,2.0282,2.0285,6800000.0
2008-06-12 05:54:00,2.0285,2.0285,2.0285,2.0285,3600000.0
2008-06-12 05:55:00,2.0283,2.0285,2.0282,2.0283,46900000.0
2008-06-12 05:56:00,2.0283,2.0283,2.028,2.0283,45400000.0
2008-06-12 05:57:00,2.0285,2.0285,2.028,2.028,22400000.0
2008-06-12 05:58:00,2.028,2.0281,2.028,2.0281,14800000.0
2008-06-12 05:59:00,2.0279,2.028,2.0279,2.0279,11600000.0
2008-06-12 06:00:00,2.028,2.0281,2.0277,2.0278,40400000.0
2008-06-12 06:01:00,2.0278,2.0278,2.0276,2.0277,5200000.0
2008-06-12 06:02:00,2.0277,2.028,2.0271,2.0276,106400000.0
2008-06-12 06:03:00,2.0277,2.0282,2.0276,2.028,224300000.0
2008-06-12 06:04:00,2.028,2.0283,2.0274,2.028,179200000.0
2008-06-12 06:05:00,2.0279,2.028,2.0276,2.0279,157400001.0
2008-06-12 06:06:00,2.0279,2.0284,2.0274,2.0279,182800000.0
2008-06-12 06:07:00,2.0279,2.0282,2.0277,2.028,326000000.0
2008-06-12 06:08:00,2.0281,2.0281,2.0277,2.0279,230800002.0
2008-06-12 06:09:00,2.0279,2.0279,2.0278,2.0278,18200000.0
2008-06-12 06:10:00,2.0279,2.0279,2.0278,2.0279,21600000.0
2008-06-12 06:11:00,2.0278,2.0279,2.0277,2.0279,84600000.0
2008-06-12 06:12:00,2.0279,2.028,2.0279,2.028,45200000.0
2008-06-12 06:13:00,2.028,2.028,2.0278,2.028,15200000.0
2008-06-12 06:14:00,2.028,2.028,2.0278,2.028,52400000.0
2008-06-12 06:15:00,2.028,2.0281,2.028,2.0281,44200000.0
2008-06-12 06:16:00,2.0281,2.0285,2.0274,2.028,421099999.0
2008-06-12 06:17:00,2.0281,2.0283,2.0281,2.0281,109600000.0
2008-06-12 06:18:00,2.0281,2.0281,2.0275,2.0275,356600000.0
2008-06-12 06:19:00,2.0275,2.0284,2.0275,2.0278,314999999.0
2008-06-12 06:20:00,2.028,2.0283,2.028,2.0282,53600000.0
2008-06-12 06:21:00,2.0283,2.0283,2.0282,2.0283,43200000.0
2008-06-12 06:22:00,2.0283,2.0283,2.0281,2.0281,105200000.0
2008-06-12 06:23:00,2.0281,2.0283,2.0279,2.0282,278599999.0
2008-06-12 06:24:00,2.0282,2.0283,2.028,2.0282,218399999.0
2008-06-12 06:25:00,2.0284,2.0286,2.0282,2.0286,53000000.0
2008-06-12 06:26:00,2.0286,2.0289,2.0282,2.0283,95400000.0
2008-06-12 06:27:00,2.0283,2.0283,2.0278,2.028,63000000.0
2008-06-12 06:28:00,2.0278,2.0282,2.0277,2.028,324600002.0
2008-06-12 06:29:00,2.028,2.0283,2.0278,2.0282,207600000.0
2008-06-12 06:30:00,2.0282,2.0285,2.0278,2.0281,223000001.0
2008-06-12 06:31:00,2.0281,2.0286,2.0281,2.0281,231399999.0
2008-06-12 06:32:00,2.028,2.0292,2.0279,2.0288,284999999.0
2008-06-12 06:33:00,2.0288,2.0292,2.0286,2.0292,68200000.0
2008-06-12 06:34:00,2.029,2.029,2.0286,2.0286,33400000.0
2008-06-12 06:35:00,2.0286,2.0286,2.0282,2.0284,148800001.0
2008-06-12 06:36:00,2.0285,2.0295,2.0283,2.0289,109600000.0
2008-06-12 06:37:00,2.0287,2.0287,2.0283,2.0284,46200000.0
2008-06-12 06:38:00,2.0285,2.0285,2.0282,2.0282,71600000.0
2008-06-12 06:39:00,2.0282,2.0282,2.0282,2.0282,64000000.0
2008-06-12 06:40:00,2.0282,2.0285,2.0282,2.0284,50400000.0
2008-06-12 06:41:00,2.0285,2.0293,2.0285,2.0292,125600000.0
2008-06-12 06:42:00,2.0293,2.0302,2.0292,2.03,124000000.0
2008-06-12 06:43:00,2.0299,2.0302,2.0296,2.0296,76800000.0
2008-06-12 06:44:00,2.0298,2.0299,2.0296,2.0299,40200000.0
2008-06-12 06:45:00,2.03,2.0302,2.03,2.0302,50000000.0
2008-06-12 06:46:00,2.0302,2.0302,2.0294,2.0302,84000000.0
2008-06-12 06:47:00,2.0301,2.0301,2.0294,2.0301,296400000.0
2008-06-12 06:48:00,2.0301,2.0302,2.0296,2.0296,282600000.0
2008-06-12 06:49:00,2.0296,2.0299,2.0292,2.0297,238600000.0
2008-06-12 06:50:00,2.0297,2.03,2.0296,2.03,65200000.0
2008-06-12 06:51:00,2.03,2.03,2.03,2.03,8400000.0
2008-06-12 06:52:00,2.0298,2.0298,2.0298,2.0298,16800000.0
2008-06-12 06:53:00,2.0298,2.0298,2.0296,2.0297,4800000.0
2008-06-12 06:54:00,2.0297,2.0298,2.0297,2.0297,35800000.0
2008-06-12 06:55:00,2.0297,2.0298,2.0296,2.0296,32600000.0
2008-06-12 06:56:00,2.0296,2.0297,2.0294,2.0294,102200000.0
2008-06-12 06:57:00,2.0294,2.0298,2.0294,2.0297,117200000.0
2008-06-12 06:58:00,2.0297,2.0298,2.0295,2.0297,70200000.0
2008-06-12 06:59:00,2.0296,2.0296,2.0294,2.0296,42000000.0
2008-06-12 07:00:00,2.0295,2.0295,2.0293,2.0294,60600000.0
2008-06-12 07:01:00,2.0293,2.0296,2.0293,2.0295,101200000.0
2008-06-12 07:02:00,2.0295,2.0296,2.0293,2.0296,86800000.0
2008-06-12 07:03:00,2.0295,2.0298,2.0295,2.0297,83000000.0
2008-06-12 07:04:00,2.0298,2.0301,2.0295,2.0295,166800000.0
2008-06-12 07:05:00,2.0295,2.0306,2.0295,2.0305,180000000.0
2008-06-12 07:06:00,2.0306,2.0309,2.0303,2.0308,140000000.0
2008-06-12 07:07:00,2.0308,2.0313,2.0306,2.0312,49600000.0
2008-06-12 07:08:00,2.0313,2.0313,2.0311,2.0311,15600000.0
2008-06-12 07:09:00,2.031,2.0318,2.0309,2.0318,114200000.0
2008-06-12 07:10:00,2.0318,2.032,2.0312,2.0312,97800000.0
2008-06-12 07:11:00,2.0311,2.032,2.0306,2.032,268000000.0
2008-06-12 07:12:00,2.0317,2.0317,2.03075,2.0315,93400000.0
2008-06-12 07:13:00,2.0313,2.0315,2.0307,2.031,152400000.0
2008-06-12 07:14:00,2.031,2.0311,2.0307,2.0308,42600000.0
2008-06-12 07:15:00,2.0308,2.031,2.0307,2.0308,67800000.0
2008-06-12 07:16:00,2.0308,2.0308,2.0308,2.0308,8400000.0
2008-06-12 07:17:00,2.0308,2.031,2.0308,2.0309,54000000.0
2008-06-12 07:18:00,2.0309,2.0312,2.0309,2.031,19800000.0
2008-06-12 07:19:00,2.0308,2.031,2.0308,2.0308,9600000.0
2008-06-12 07:20:00,2.031,2.0318,2.031,2.0318,67800000.0
2008-06-12 07:21:00,2.0315,2.0317,2.031,2.0316,241199998.0
2008-06-12 07:22:00,2.0316,2.0322,2.0311,2.0318,70000000.0
2008-06-12 07:23:00,2.0316,2.032,2.0315,2.0316,22400000.0
2008-06-12 07:24:00,2.0315,2.0318,2.0311,2.0317,110600000.0
2008-06-12 07:25:00,2.0314,2.0318,2.0312,2.0314,127200000.0
2008-06-12 07:26:00,2.0314,2.0314,2.0312,2.0313,115200000.0
2008-06-12 07:27:00,2.0312,2.0312,2.0309,2.031,69600000.0
2008-06-12 07:28:00,2.031,2.031,2.0299,2.0302,74000000.0
2008-06-12 07:29:00,2.0301,2.0304,2.0299,2.03,168999999.0
2008-06-12 07:30:00,2.03,2.03,2.0297,2.0297,132600000.0
2008-06-12 07:31:00,2.0297,2.0304,2.0296,2.0297,206800000.0
2008-06-12 07:32:00,2.0296,2.0305,2.0294,2.0297,110800000.0
2008-06-12 07:33:00,2.0297,2.0303,2.0297,2.0301,91200000.0
2008-06-12 07:34:00,2.0301,2.0301,2.0299,2.0301,6000000.0
2008-06-12 07:35:00,2.0301,2.0303,2.0301,2.0302,13200000.0
2008-06-12 07:36:00,2.0302,2.0302,2.0302,2.0302,6000000.0
2008-06-12 07:37:00,2.03,2.0306,2.03,2.03,49400000.0
2008-06-12 07:38:00,2.03,2.0305,2.03,2.0305,51800000.0
2008-06-12 07:39:00,2.0305,2.0305,2.0293,2.0296,136200001.0
2008-06-12 07:40:00,2.0295,2.0299,2.0295,2.0299,36400000.0
2008-06-12 07:41:00,2.0299,2.0303,2.0299,2.0303,65800000.0
2008-06-12 07:42:00,2.0301,2.0301,2.0298,2.0299,92000001.0
2008-06-12 07:43:00,2.03,2.03,2.0291,2.0291,34000000.0
2008-06-12 07:44:00,2.0291,2.03,2.029,2.0299,42000000.0
2008-06-12 07:45:00,2.0299,2.0299,2.0296,2.0299,99800000.0
2008-06-12 07:46:00,2.0301,2.0306,2.0294,2.03,75000000.0
2008-06-12 07:47:00,2.03,2.0302,2.0298,2.0298,26000000.0
2008-06-12 07:48:00,2.03,2.0302,2.0293,2.0298,47600000.0
2008-06-12 07:49:00,2.0299,2.0299,2.0293,2.0293,126400000.0
2008-06-12 07:50:00,2.0293,2.0293,2.0289,2.0291,49800000.0
2008-06-12 07:51:00,2.0291,2.0292,2.0291,2.0292,118000000.0
2008-06-12 07:52:00,2.0292,2.0297,2.0292,2.0296,84400000.0
2008-06-12 07:53:00,2.0296,2.0296,2.0294,2.0295,18000000.0
2008-06-12 07:54:00,2.0296,2.0298,2.0296,2.0298,4800000.0
2008-06-12 07:55:00,2.0296,2.0296,2.0292,2.0292,19200000.0
2008-06-12 07:56:00,2.0292,2.0292,2.0288,2.029,270200000.0
2008-06-12 07:57:00,2.029,2.0295,2.0288,2.0294,330399997.0
2008-06-12 07:58:00,2.0294,2.0296,2.0288,2.0291,145200000.0
2008-06-12 07:59:00,2.0292,2.0294,2.0291,2.0294,92000001.0
2008-06-12 08:00:00,2.0294,2.0294,2.0283,2.0288,351400000.0
2008-06-12 08:01:00,2.0288,2.029,2.0286,2.0289,256600000.0
2008-06-12 08:02:00,2.0289,2.0299,2.0289,2.0298,357000000.0
2008-06-12 08:03:00,2.0297,2.0304,2.0295,2.0302,189200000.0
2008-06-12 08:04:00,2.0301,2.0304,2.0295,2.0298,138800000.0
2008-06-12 08:05:00,2.0298,2.0303,2.0296,2.03,148400000.0
2008-06-12 08:06:00,2.0298,2.0301,2.0295,2.0295,187700000.0
2008-06-12 08:07:00,2.0295,2.03,2.02945,2.0296,157200000.0
2008-06-12 08:08:00,2.0296,2.03,2.0281,2.0282,491700000.0
2008-06-12 08:09:00,2.0282,2.0289,2.0282,2.0285,100800000.0
2008-06-12 08:10:00,2.0288,2.0288,2.0279,2.0279,233300000.0
2008-06-12 08:11:00,2.0279,2.0287,2.0279,2.0287,240700000.0
2008-06-12 08:12:00,2.0287,2.0289,2.0279,2.0279,213900000.0
2008-06-12 08:13:00,2.028,2.0289,2.0279,2.0286,150500000.0
2008-06-12 08:14:00,2.0286,2.0294,2.0284,2.02915,330500000.0
2008-06-12 08:15:00,2.0295,2.0305,2.029,2.0296,618800000.0
2008-06-12 08:16:00,2.0297,2.03015,2.0296,2.0298,220800000.0
2008-06-12 08:17:00,2.0299,2.0306,2.0296,2.0302,281000000.0
2008-06-12 08:18:00,2.03025,2.0312,2.0302,2.0304,164200000.0
2008-06-12 08:19:00,2.0304,2.0311,2.0302,2.0309,162600000.0
2008-06-12 08:20:00,2.0309,2.0313,2.03055,2.0311,182200000.0
2008-06-12 08:21:00,2.0311,2.0318,2.0307,2.03095,164500000.0
2008-06-12 08:22:00,2.0311,2.0312,2.0308,2.0312,103100000.0
2008-06-12 08:23:00,2.0312,2.0316,2.0308,2.031,181200000.0
2008-06-12 08:24:00,2.031,2.0312,2.0306,2.0308,136700000.0
2008-06-12 08:25:00,2.03085,2.0309,2.0304,2.0306,102100000.0
2008-06-12 08:26:00,2.0306,2.0309,2.0302,2.0305,154900000.0
2008-06-12 08:27:00,2.0305,2.0308,2.0302,2.0307,250600000.0
2008-06-12 08:28:00,2.0307,2.0308,2.0304,2.0307,125500000.0
2008-06-12 08:29:00,2.0308,2.0325,2.0307,2.0322,227000000.0
2008-06-12 08:30:00,2.0322,2.0348,2.032,2.0345,238300000.0
2008-06-12 08:31:00,2.03455,2.0349,2.0335,2.03405,164700000.0
2008-06-12 08:32:00,2.034,2.03425,2.0332,2.0334,181800000.0
2008-06-12 08:33:00,2.0333,2.03385,2.03315,2.03385,181800000.0
2008-06-12 08:34:00,2.034,2.0344,2.03345,2.03395,186300000.0
2008-06-12 08:35:00,2.03395,2.03565,2.03385,2.0352,157400000.0
2008-06-12 08:36:00,2.0353,2.0357,2.03475,2.0353,89400000.0
2008-06-12 08:37:00,2.0353,2.0353,2.0337,2.0339,92200000.0
2008-06-12 08:38:00,2.0337,2.03445,2.03355,2.0339,145700000.0
2008-06-12 08:39:00,2.0337,2.0338,2.033,2.0332,111600000.0
2008-06-12 08:40:00,2.0332,2.0333,2.0327,2.03275,64400000.0
2008-06-12 08:41:00,2.0329,2.0331,2.0327,2.0329,55300000.0
2008-06-12 08:42:00,2.0329,2.0332,2.0326,2.033,26400000.0
2008-06-12 08:43:00,2.033,2.033,2.0323,2.0328,44900000.0
2008-06-12 08:44:00,2.0328,2.03345,2.03265,2.03345,102300000.0
2008-06-12 08:45:00,2.03345,2.03355,2.0327,2.03285,124200000.0
2008-06-12 08:46:00,2.0328,2.03365,2.0328,2.0333,98700000.0
2008-06-12 08:47:00,2.03335,2.0334,2.0328,2.033,82100000.0
2008-06-12 08:48:00,2.033,2.0331,2.0329,2.0329,15000000.0
2008-06-12 08:49:00,2.033,2.0331,2.0328,2.0328,20700000.0
2008-06-12 08:50:00,2.03285,2.03445,2.03265,2.0343,76700000.0
2008-06-12 08:51:00,2.0343,2.0344,2.0337,2.034,56500000.0
2008-06-12 08:52:00,2.034,2.0344,2.0335,2.0343,85600000.0
2008-06-12 08:53:00,2.0343,2.0343,2.0337,2.0338,33100000.0
2008-06-12 08:54:00,2.0338,2.0341,2.0336,2.0339,16200000.0
2008-06-12 08:55:00,2.0339,2.0341,2.0335,2.0338,16100000.0
2008-06-12 08:56:00,2.0338,2.0341,2.0333,2.0337,44200000.0
2008-06-12 08:57:00,2.0337,2.0354,2.0336,2.0351,33400000.0
2008-06-12 08:58:00,2.0351,2.0356,2.0343,2.0356,61900000.0
2008-06-12 08:59:00,2.0356,2.0363,2.0354,2.0356,29000000.0
2008-06-12 09:00:00,2.0356,2.0356,2.0345,2.0352,71500000.0
2008-06-12 09:01:00,2.035,2.035,2.03365,2.0346,32400000.0
2008-06-12 09:02:00,2.0346,2.0367,2.0345,2.0367,66300000.0
2008-06-12 09:03:00,2.0367,2.0376,2.0356,2.0356,184183999.0
2008-06-12 09:04:00,2.0356,2.0367,2.0354,2.0363,344508000.0
2008-06-12 09:05:00,2.0363,2.0364,2.0348,2.03515,290000000.0
2008-06-12 09:06:00,2.03515,2.0368,2.03515,2.0367,159400000.0
2008-06-12 09:07:00,2.0367,2.0381,2.0366,2.0366,296800000.0
2008-06-12 09:08:00,2.0366,2.037,2.03625,2.0366,224900000.0
2008-06-12 09:09:00,2.0364,2.0371,2.036,2.0366,170700000.0
2008-06-12 09:10:00,2.03655,2.0371,2.0361,2.0363,125800000.0
2008-06-12 09:11:00,2.03625,2.0366,2.0358,2.03645,139000000.0
2008-06-12 09:12:00,2.0365,2.0373,2.0362,2.0371,84400000.0
2008-06-12 09:13:00,2.0371,2.0371,2.0363,2.0365,77600000.0
2008-06-12 09:14:00,2.0364,2.0365,2.03535,2.0358,155100000.0
2008-06-12 09:15:00,2.0358,2.036,2.03545,2.0357,111000000.0
2008-06-12 09:16:00,2.0357,2.0358,2.0353,2.0353,112300000.0
2008-06-12 09:17:00,2.0353,2.0361,2.0353,2.0358,120500000.0
2008-06-12 09:18:00,2.0358,2.036,2.0356,2.0358,117300000.0
2008-06-12 09:19:00,2.0358,2.03625,2.0358,2.036,71100000.0
2008-06-12 09:20:00,2.036,2.0362,2.0352,2.0352,92600000.0
2008-06-12 09:21:00,2.0352,2.0352,2.0344,2.0346,115400000.0
2008-06-12 09:22:00,2.0347,2.0352,2.0345,2.0351,125900000.0
2008-06-12 09:23:00,2.0351,2.0353,2.0344,2.0344,103000000.0
2008-06-12 09:24:00,2.0344,2.0351,2.0343,2.035,82000000.0
2008-06-12 09:25:00,2.035,2.035,2.0348,2.0349,61800000.0
2008-06-12 09:26:00,2.0349,2.036,2.0348,2.03585,101100000.0
2008-06-12 09:27:00,2.036,2.036,2.0349,2.03525,132700000.0
2008-06-12 09:28:00,2.03525,2.0356,2.0345,2.0352,134400000.0
2008-06-12 09:29:00,2.0352,2.0357,2.035,2.0351,93600000.0
2008-06-12 09:30:00,2.03515,2.0359,2.03515,2.0357,106800000.0
2008-06-12 09:31:00,2.0357,2.0361,2.0355,2.0356,63700000.0
2008-06-12 09:32:00,2.0355,2.0357,2.035,2.0353,73200000.0
2008-06-12 09:33:00,2.0353,2.0358,2.0353,2.0358,39200000.0
2008-06-12 09:34:00,2.03575,2.0363,2.03575,2.0363,74200000.0
2008-06-12 09:35:00,2.0363,2.0367,2.0359,2.0359,162400000.0
2008-06-12 09:36:00,2.0359,2.0362,2.0357,2.0361,119500000.0
2008-06-12 09:37:00,2.0361,2.0361,2.0352,2.0356,86700000.0
2008-06-12 09:38:00,2.0356,2.0359,2.0348,2.035,88200000.0
2008-06-12 09:39:00,2.035,2.0355,2.0349,2.0353,78800000.0
2008-06-12 09:40:00,2.03515,2.0354,2.03485,2.03495,96700000.0
2008-06-12 09:41:00,2.0349,2.03515,2.0343,2.03485,68900000.0
2008-06-12 09:42:00,2.03485,2.0359,2.03485,2.0359,91400000.0
2008-06-12 09:43:00,2.0359,2.0359,2.0353,2.0353,105600000.0
2008-06-12 09:44:00,2.0355,2.03555,2.0352,2.0352,24800000.0
2008-06-12 09:45:00,2.0352,2.03565,2.03495,2.03535,54500000.0
2008-06-12 09:46:00,2.03535,2.03555,2.035,2.0352,42200000.0
2008-06-12 09:47:00,2.0352,2.0354,2.03445,2.0345,57400000.0
2008-06-12 09:48:00,2.0345,2.0351,2.0344,2.03505,47500000.0
2008-06-12 09:49:00,2.03505,2.0351,2.03385,2.034,77000000.0
2008-06-12 09:50:00,2.0341,2.03485,2.034,2.0348,86400000.0
2008-06-12 09:51:00,2.0348,2.035,2.0344,2.035,58300000.0
2008-06-12 09:52:00,2.035,2.035,2.0342,2.0344,95100000.0
2008-06-12 09:53:00,2.0344,2.03455,2.0342,2.0345,55200000.0
2008-06-12 09:54:00,2.0345,2.03465,2.0344,2.0345,44900000.0
2008-06-12 09:55:00,2.0345,2.0352,2.0345,2.035,92000000.0
2008-06-12 09:56:00,2.035,2.03525,2.0348,2.0351,60300000.0
2008-06-12 09:57:00,2.0351,2.0355,2.035,2.035,15000000.0
2008-06-12 09:58:00,2.035,2.0355,2.03495,2.0353,71500000.0
2008-06-12 09:59:00,2.03535,2.03555,2.0352,2.0352,38900000.0
2008-06-12 10:00:00,2.03525,2.0355,2.0348,2.03485,80000000.0
2008-06-12 10:01:00,2.0348,2.035,2.0344,2.0344,94400000.0
2008-06-12 10:02:00,2.0344,2.035,2.0343,2.0345,139100000.0
2008-06-12 10:03:00,2.03455,2.0348,2.0342,2.0348,178500000.0
2008-06-12 10:04:00,2.0348,2.0351,2.0345,2.0349,122000000.0
2008-06-12 10:05:00,2.0348,2.0348,2.0341,2.0342,85200000.0
2008-06-12 10:06:00,2.0342,2.03455,2.0337,2.0341,56600000.0
2008-06-12 10:07:00,2.03415,2.03455,2.034,2.0343,82200000.0
2008-06-12 10:08:00,2.0343,2.0345,2.0341,2.0344,56500000.0
2008-06-12 10:09:00,2.0344,2.0344,2.0336,2.0338,92200000.0
2008-06-12 10:10:00,2.0338,2.0339,2.0327,2.0328,122500000.0
2008-06-12 10:11:00,2.03285,2.03285,2.0321,2.0321,62500000.0
2008-06-12 10:12:00,2.0321,2.0322,2.0317,2.03215,61700000.0
2008-06-12 10:13:00,2.0322,2.03225,2.0306,2.0312,77700000.0
2008-06-12 10:14:00,2.0314,2.0328,2.0313,2.0328,110400000.0
2008-06-12 10:15:00,2.0328,2.033,2.0315,2.0321,113000000.0
2008-06-12 10:16:00,2.0321,2.0323,2.0316,2.0319,58000000.0
2008-06-12 10:17:00,2.0317,2.0317,2.0308,2.0308,67800000.0
2008-06-12 10:18:00,2.03085,2.0314,2.03085,2.0311,60600000.0
2008-06-12 10:19:00,2.0312,2.0312,2.0311,2.0311,17000000.0
2008-06-12 10:20:00,2.0311,2.0311,2.0303,2.0303,17600000.0
2008-06-12 10:21:00,2.03025,2.0315,2.0301,2.0315,51100000.0
2008-06-12 10:22:00,2.0315,2.0315,2.03085,2.031,95200000.0
2008-06-12 10:23:00,2.0312,2.0312,2.0304,2.0307,47800000.0
2008-06-12 10:24:00,2.03045,2.031,2.03045,2.0307,134600000.0
2008-06-12 10:25:00,2.0308,2.031,2.0307,2.0309,148000000.0
2008-06-12 10:26:00,2.0309,2.031,2.0305,2.0308,269300000.0
2008-06-12 10:27:00,2.0308,2.0308,2.03025,2.0304,378000000.0
2008-06-12 10:28:00,2.0304,2.0308,2.0302,2.0304,99800000.0
2008-06-12 10:29:00,2.0304,2.0306,2.0299,2.0303,266800000.0
2008-06-12 10:30:00,2.0305,2.0318,2.0303,2.03135,579200000.0
2008-06-12 10:31:00,2.03135,2.03135,2.03045,2.0309,180400000.0
2008-06-12 10:32:00,2.0309,2.031,2.03,2.0303,111000000.0
2008-06-12 10:33:00,2.0303,2.0303,2.0293,2.0295,116800000.0
2008-06-12 10:34:00,2.02945,2.03,2.02905,2.0297,36000000.0
2008-06-12 10:35:00,2.0297,2.02985,2.02885,2.02925,14600000.0
2008-06-12 10:36:00,2.02925,2.02925,2.0289,2.02915,87600000.0
2008-06-12 10:37:00,2.0292,2.02955,2.0292,2.0293,49800000.0
2008-06-12 10:38:00,2.02935,2.02965,2.029,2.0291,54800000.0
2008-06-12 10:39:00,2.0291,2.0293,2.02875,2.029,61800000.0
2008-06-12 10:40:00,2.029,2.02915,2.02835,2.0284,40600000.0
2008-06-12 10:41:00,2.0285,2.02875,2.02785,2.0282,52000000.0
2008-06-12 10:42:00,2.0282,2.02865,2.02775,2.0284,85800000.0
2008-06-12 10:43:00,2.0284,2.029,2.02805,2.0288,64600000.0
2008-06-12 10:44:00,2.0288,2.0299,2.02875,2.0298,35400000.0
2008-06-12 10:45:00,2.0298,2.03005,2.02955,2.03005,28600000.0
2008-06-12 10:46:00,2.03,2.03065,2.02975,2.03025,20600000.0
2008-06-12 10:47:00,2.03025,2.0304,2.03005,2.03005,86000000.0
2008-06-12 10:48:00,2.03025,2.03035,2.0298,2.0299,155600000.0
2008-06-12 10:49:00,2.02995,2.0305,2.0299,2.03045,58200000.0
2008-06-12 10:50:00,2.03045,2.03065,2.0301,2.03065,60300000.0
2008-06-12 10:51:00,2.0305,2.0311,2.0304,2.03065,53900000.0
2008-06-12 10:52:00,2.03065,2.03075,2.02975,2.03025,78800000.0
2008-06-12 10:53:00,2.03015,2.0303,2.02985,2.03,42200000.0
2008-06-12 10:54:00,2.02995,2.0306,2.02995,2.0301,53600000.0
2008-06-12 10:55:00,2.03,2.0307,2.0299,2.0306,100000000.0
2008-06-12 10:56:00,2.0306,2.03105,2.0305,2.0307,62200000.0
2008-06-12 10:57:00,2.0307,2.0311,2.0307,2.0308,30600000.0
2008-06-12 10:58:00,2.0308,2.0308,2.03035,2.03045,75400000.0
2008-06-12 10:59:00,2.0304,2.031,2.0303,2.031,158000000.0
2008-06-12 11:00:00,2.031,2.0311,2.0298,2.03005,323400000.0
2008-06-12 11:01:00,2.03015,2.03085,2.0298,2.03025,121400000.0
2008-06-12 11:02:00,2.03025,2.03035,2.0294,2.0302,72200000.0
2008-06-12 11:03:00,2.0303,2.0303,2.0298,2.03015,78200000.0
2008-06-12 11:04:00,2.0301,2.03015,2.0295,2.0297,38000000.0
2008-06-12 11:05:00,2.0296,2.0304,2.02955,2.03005,35200000.0
2008-06-12 11:06:00,2.0301,2.03025,2.02925,2.02945,37000000.0
2008-06-12 11:07:00,2.02945,2.02995,2.02915,2.02945,83600000.0
2008-06-12 11:08:00,2.02955,2.02975,2.02915,2.02945,20400000.0
2008-06-12 11:09:00,2.0294,2.02975,2.02905,2.02965,40800000.0
2008-06-12 11:10:00,2.02975,2.03035,2.0295,2.0298,49200000.0
2008-06-12 11:11:00,2.0298,2.0301,2.0295,2.02995,49800000.0
2008-06-12 11:12:00,2.03,2.03015,2.0298,2.02995,26000000.0
2008-06-12 11:13:00,2.03005,2.0307,2.03,2.03065,44200000.0
2008-06-12 11:14:00,2.0307,2.0307,2.0302,2.03055,73800000.0
2008-06-12 11:15:00,2.0305,2.03065,2.03005,2.03015,38800000.0
2008-06-12 11:16:00,2.03025,2.03055,2.0301,2.03025,70200000.0
2008-06-12 11:17:00,2.03035,2.0311,2.03035,2.0308,71600000.0
2008-06-12 11:18:00,2.0307,2.0313,2.0307,2.03105,91600000.0
2008-06-12 11:19:00,2.03105,2.03115,2.0308,2.03095,69400000.0
2008-06-12 11:20:00,2.031,2.0316,2.0309,2.0312,243600000.0
2008-06-12 11:21:00,2.0311,2.03165,2.0308,2.0313,162600001.0
2008-06-12 11:22:00,2.03125,2.0321,2.03115,2.032,78600000.0
2008-06-12 11:23:00,2.0321,2.0321,2.0315,2.0317,81000000.0
2008-06-12 11:24:00,2.03175,2.03245,2.0317,2.0321,35800000.0
2008-06-12 11:25:00,2.0321,2.03275,2.03195,2.03255,50200000.0
2008-06-12 11:26:00,2.03265,2.03275,2.03225,2.03245,38600000.0
2008-06-12 11:27:00,2.0325,2.0327,2.0323,2.0325,60400000.0
2008-06-12 11:28:00,2.0325,2.0326,2.0318,2.0321,64600000.0
2008-06-12 11:29:00,2.03205,2.0322,2.0319,2.032,90600000.0
2008-06-12 11:30:00,2.032,2.032,2.0316,2.0316,79600000.0
2008-06-12 11:31:00,2.0316,2.0318,2.0313,2.0315,92200000.0
2008-06-12 11:32:00,2.0315,2.0321,2.0311,2.0319,108000000.0
2008-06-12 11:33:00,2.0319,2.0319,2.0314,2.0315,51000000.0
2008-06-12 11:34:00,2.0315,2.0319,2.0315,2.0318,52800000.0
2008-06-12 11:35:00,2.0318,2.034,2.0318,2.0338,159600000.0
2008-06-12 11:36:00,2.0338,2.0339,2.0334,2.0335,38200000.0
2008-06-12 11:37:00,2.0335,2.0335,2.0328,2.0333,70600000.0
2008-06-12 11:38:00,2.0333,2.0337,2.033,2.0335,117800000.0
2008-06-12 11:39:00,2.0335,2.0338,2.0333,2.0336,61000000.0
2008-06-12 11:40:00,2.0336,2.0336,2.0327,2.0329,87000000.0
2008-06-12 11:41:00,2.0329,2.033,2.0318,2.0328,113200000.0
2008-06-12 11:42:00,2.0328,2.033,2.0324,2.0329,85800000.0
2008-06-12 11:43:00,2.0329,2.0331,2.0323,2.0327,110600000.0
2008-06-12 11:44:00,2.0328,2.033,2.0319,2.0322,144000000.0
2008-06-12 11:45:00,2.0322,2.0326,2.0318,2.032,80000000.0
2008-06-12 11:46:00,2.032,2.0322,2.0318,2.0321,81000000.0
2008-06-12 11:47:00,2.0321,2.0325,2.0319,2.0321,82800000.0
2008-06-12 11:48:00,2.0321,2.033,2.0321,2.0328,65200000.0
2008-06-12 11:49:00,2.0328,2.03295,2.0325,2.03255,82400000.0
2008-06-12 11:50:00,2.0325,2.03285,2.0322,2.0326,78200000.0
2008-06-12 11:51:00,2.0327,2.03285,2.0324,2.0328,62000000.0
2008-06-12 11:52:00,2.0328,2.0328,2.0324,2.0324,58800000.0
2008-06-12 11:53:00,2.0324,2.0324,2.03095,2.0315,100400000.0
2008-06-12 11:54:00,2.0315,2.0321,2.0313,2.0318,106000000.0
2008-06-12 11:55:00,2.0318,2.0321,2.0317,2.032,77200000.0
2008-06-12 11:56:00,2.032,2.032,2.0311,2.0314,74600000.0
2008-06-12 11:57:00,2.0314,2.0315,2.031,2.0314,78000000.0
2008-06-12 11:58:00,2.0314,2.0315,2.0309,2.0309,64400000.0
2008-06-12 11:59:00,2.03095,2.0312,2.0309,2.0309,63000000.0
2008-06-12 12:00:00,2.0309,2.0309,2.02995,2.03015,148400000.0
2008-06-12 12:01:00,2.0302,2.0304,2.02985,2.03005,132200000.0
2008-06-12 12:02:00,2.03,2.03015,2.02965,2.0299,109400000.0
2008-06-12 12:03:00,2.0299,2.0302,2.0294,2.0299,84400000.0
2008-06-12 12:04:00,2.0299,2.03015,2.0295,2.02995,77500000.0
2008-06-12 12:05:00,2.02995,2.0302,2.0299,2.03005,37700000.0
2008-06-12 12:06:00,2.03005,2.0309,2.03,2.0309,55400000.0
2008-06-12 12:07:00,2.0309,2.031,2.0306,2.03065,48400000.0
2008-06-12 12:08:00,2.0306,2.03085,2.03045,2.0306,47100000.0
2008-06-12 12:09:00,2.0306,2.0316,2.0306,2.0313,84100000.0
2008-06-12 12:10:00,2.0313,2.0313,2.0306,2.0306,97400000.0
2008-06-12 12:11:00,2.0306,2.0307,2.0297,2.0297,68900000.0
2008-06-12 12:12:00,2.02975,2.0303,2.0295,2.03,106300000.0
2008-06-12 12:13:00,2.03005,2.0303,2.02985,2.03,77400000.0
2008-06-12 12:14:00,2.03,2.03,2.02935,2.0296,94400000.0
2008-06-12 12:15:00,2.0296,2.03,2.0294,2.0297,115600000.0
2008-06-12 12:16:00,2.0297,2.0299,2.0292,2.0299,94000000.0
2008-06-12 12:17:00,2.0299,2.0299,2.0294,2.0295,77000000.0
2008-06-12 12:18:00,2.0296,2.02965,2.0291,2.0293,40100000.0
2008-06-12 12:19:00,2.0293,2.0297,2.0291,2.0295,64300000.0
2008-06-12 12:20:00,2.0295,2.0298,2.02935,2.0297,79200000.0
2008-06-12 12:21:00,2.0297,2.0299,2.0296,2.0297,69700000.0
2008-06-12 12:22:00,2.0297,2.0299,2.02945,2.0296,94700000.0
2008-06-12 12:23:00,2.0296,2.0299,2.0295,2.0297,95100000.0
2008-06-12 12:24:00,2.02975,2.03025,2.0297,2.02985,76100000.0
2008-06-12 12:25:00,2.02995,2.0302,2.02995,2.02995,49400000.0
2008-06-12 12:26:00,2.02995,2.03015,2.02985,2.02995,24100000.0
2008-06-12 12:27:00,2.03,2.0304,2.02995,2.03025,47900000.0
2008-06-12 12:28:00,2.03035,2.0305,2.03015,2.03035,70800000.0
2008-06-12 12:29:00,2.0304,2.03045,2.03025,2.0303,31900000.0
2008-06-12 12:30:00,2.0303,2.0309,2.0303,2.0309,47400000.0
2008-06-12 12:31:00,2.03095,2.0313,2.0309,2.03125,79000000.0
2008-06-12 12:32:00,2.0313,2.0314,2.03105,2.0314,37600000.0
2008-06-12 12:33:00,2.0314,2.0318,2.03125,2.0318,65100000.0
2008-06-12 12:34:00,2.0318,2.0321,2.0316,2.0319,46300000.0
2008-06-12 12:35:00,2.03175,2.0318,2.0312,2.0313,73900000.0
2008-06-12 12:36:00,2.03135,2.0316,2.03105,2.0311,104100000.0
2008-06-12 12:37:00,2.0311,2.0313,2.03095,2.0311,104500000.0
2008-06-12 12:38:00,2.0311,2.0313,2.0309,2.031,36900000.0
2008-06-12 12:39:00,2.031,2.0311,2.0308,2.0309,54500000.0
2008-06-12 12:40:00,2.0309,2.0318,2.03075,2.031,84000000.0
2008-06-12 12:41:00,2.031,2.0311,2.0307,2.03085,101500000.0
2008-06-12 12:42:00,2.03085,2.0311,2.0308,2.0309,54000000.0
2008-06-12 12:43:00,2.0309,2.03125,2.03085,2.0311,30800000.0
2008-06-12 12:44:00,2.03115,2.03145,2.0311,2.0313,31400000.0
2008-06-12 12:45:00,2.0313,2.0319,2.0312,2.03185,80900000.0
2008-06-12 12:46:00,2.03185,2.0321,2.0317,2.0319,80300000.0
2008-06-12 12:47:00,2.0319,2.0322,2.0319,2.03205,47600000.0
2008-06-12 12:48:00,2.032,2.0322,2.0318,2.0318,62200000.0
2008-06-12 12:49:00,2.0318,2.0321,2.0316,2.0316,66400000.0
2008-06-12 12:50:00,2.0316,2.0318,2.0315,2.0316,67600000.0
2008-06-12 12:51:00,2.0316,2.0327,2.0314,2.0324,99000000.0
2008-06-12 12:52:00,2.0324,2.033,2.0323,2.03255,106200000.0
2008-06-12 12:53:00,2.0325,2.0326,2.0321,2.0323,105200000.0
2008-06-12 12:54:00,2.0323,2.0327,2.03175,2.0325,91400000.0
2008-06-12 12:55:00,2.0325,2.03255,2.0321,2.0321,89200000.0
2008-06-12 12:56:00,2.0321,2.0326,2.03185,2.0322,94600000.0
2008-06-12 12:57:00,2.0322,2.0327,2.032,2.03255,74600000.0
2008-06-12 12:58:00,2.0325,2.0327,2.03235,2.03235,38400000.0
2008-06-12 12:59:00,2.0323,2.0326,2.0317,2.0318,102000000.0
2008-06-12 13:00:00,2.0318,2.0324,2.0312,2.0318,142400000.0
2008-06-12 13:01:00,2.0317,2.032,2.0316,2.0316,120200000.0
2008-06-12 13:02:00,2.0315,2.0325,2.0313,2.0321,155200000.0
2008-06-12 13:03:00,2.0321,2.0337,2.0321,2.0334,85000000.0
2008-06-12 13:04:00,2.0334,2.0346,2.0332,2.0341,132600000.0
2008-06-12 13:05:00,2.0341,2.0352,2.0339,2.0347,157000000.0
2008-06-12 13:06:00,2.0347,2.0347,2.03415,2.0346,98200000.0
2008-06-12 13:07:00,2.03465,2.03465,2.034,2.0346,121800000.0
2008-06-12 13:08:00,2.0346,2.0354,2.0343,2.0348,104200000.0
2008-06-12 13:09:00,2.0347,2.0347,2.0342,2.0342,77800000.0
2008-06-12 13:10:00,2.0343,2.0343,2.0339,2.0342,154600000.0
2008-06-12 13:11:00,2.0342,2.0343,2.03355,2.0341,119200000.0
2008-06-12 13:12:00,2.0341,2.0344,2.034,2.0341,127000000.0
2008-06-12 13:13:00,2.0342,2.0344,2.03385,2.03395,116200000.0
2008-06-12 13:14:00,2.0339,2.03445,2.03375,2.0339,143400000.0
2008-06-12 13:15:00,2.0339,2.034,2.0335,2.0336,105200000.0
2008-06-12 13:16:00,2.0336,2.0338,2.0335,2.0336,97600000.0
2008-06-12 13:17:00,2.03355,2.0336,2.0332,2.03335,84800000.0
2008-06-12 13:18:00,2.0334,2.0338,2.0334,2.0338,60400000.0
2008-06-12 13:19:00,2.0338,2.0338,2.0334,2.03355,125800000.0
2008-06-12 13:20:00,2.0335,2.034,2.03345,2.0336,95000000.0
2008-06-12 13:21:00,2.0337,2.0339,2.03335,2.0336,83600000.0
2008-06-12 13:22:00,2.0336,2.0336,2.0333,2.0333,47000000.0
2008-06-12 13:23:00,2.0333,2.0337,2.03325,2.0335,105600000.0
2008-06-12 13:24:00,2.0335,2.0339,2.0334,2.0337,66600000.0
2008-06-12 13:25:00,2.0337,2.0343,2.03365,2.03395,96600000.0
2008-06-12 13:26:00,2.0341,2.0344,2.0339,2.03415,117400000.0
2008-06-12 13:27:00,2.0342,2.0345,2.034,2.03425,74800000.0
2008-06-12 13:28:00,2.0342,2.03435,2.03415,2.0342,45600000.0
2008-06-12 13:29:00,2.0342,2.0348,2.034,2.03475,91600000.0
2008-06-12 13:30:00,2.0348,2.0361,2.0348,2.03535,144400000.0
2008-06-12 13:31:00,2.03535,2.0361,2.0353,2.03585,134800000.0
2008-06-12 13:32:00,2.03585,2.0362,2.0356,2.0358,538200000.0
2008-06-12 13:33:00,2.0359,2.0359,2.0354,2.0357,264600000.0
2008-06-12 13:34:00,2.0357,2.0357,2.0354,2.0356,321200001.0
2008-06-12 13:35:00,2.0356,2.0364,2.0355,2.0364,412200000.0
2008-06-12 13:36:00,2.0364,2.0364,2.0358,2.0358,374400000.0
2008-06-12 13:37:00,2.0358,2.0361,2.0358,2.0361,208400000.0
2008-06-12 13:38:00,2.0361,2.0361,2.0353,2.0354,308000000.0
2008-06-12 13:39:00,2.0354,2.0357,2.0354,2.0355,355200000.0
2008-06-12 13:40:00,2.0354,2.0357,2.0353,2.0355,348000000.0
2008-06-12 13:41:00,2.0355,2.0358,2.0348,2.035,398600000.0
2008-06-12 13:42:00,2.035,2.0353,2.0349,2.035,157400000.0
2008-06-12 13:43:00,2.035,2.0353,2.0346,2.0346,422600000.0
2008-06-12 13:44:00,2.0346,2.035,2.0346,2.0349,280400000.0
2008-06-12 13:45:00,2.0349,2.035,2.0345,2.0346,272000000.0
2008-06-12 13:46:00,2.0346,2.035,2.0345,2.0348,420000000.0
2008-06-12 13:47:00,2.0347,2.0353,2.0345,2.0347,402400000.0
2008-06-12 13:48:00,2.0347,2.035,2.0346,2.0346,304400000.0
2008-06-12 13:49:00,2.0346,2.0346,2.0344,2.0344,164600000.0
2008-06-12 13:50:00,2.0344,2.0344,2.0344,2.0344,45000000.0
2008-06-12 13:51:00,2.0344,2.0344,2.0344,2.0344,31000000.0
2008-06-12 13:52:00,2.0344,2.0346,2.0344,2.0344,59600000.0
2008-06-12 13:53:00,2.0344,2.0346,2.0344,2.0344,187400000.0
2008-06-12 13:54:00,2.0344,2.0348,2.0344,2.0348,209000000.0
2008-06-12 13:55:00,2.0348,2.0351,2.0346,2.0348,439800000.0
2008-06-12 13:56:00,2.0348,2.0351,2.0343,2.0347,278200000.0
2008-06-12 13:57:00,2.0347,2.0349,2.0347,2.0349,74200000.0
2008-06-12 13:58:00,2.0349,2.0349,2.0345,2.0346,182600000.0
2008-06-12 13:59:00,2.0346,2.0346,2.0343,2.0343,389400000.0
2008-06-12 14:00:00,2.0343,2.035,2.0343,2.0349,347000000.0
2008-06-12 14:01:00,2.035,2.0351,2.0347,2.0351,275400000.0
2008-06-12 14:02:00,2.0351,2.0352,2.0347,2.0347,426800000.0
2008-06-12 14:03:00,2.0348,2.0352,2.0347,2.035,413800000.0
2008-06-12 14:04:00,2.0352,2.0356,2.0352,2.0354,285600000.0
2008-06-12 14:05:00,2.0354,2.0362,2.0353,2.0359,540400000.0
2008-06-12 14:06:00,2.036,2.0363,2.0359,2.0363,308000000.0
2008-06-12 14:07:00,2.0362,2.0366,2.0359,2.0359,189400000.0
2008-06-12 14:08:00,2.0359,2.0359,2.0353,2.0354,261800001.0
2008-06-12 14:09:00,2.0355,2.0357,2.034,2.034,309400000.0
2008-06-12 14:10:00,2.034,2.035,2.0339,2.0348,553400000.0
2008-06-12 14:11:00,2.0348,2.0353,2.0344,2.0353,584400000.0
2008-06-12 14:12:00,2.0351,2.0351,2.0344,2.0349,605800000.0
2008-06-12 14:13:00,2.0349,2.0355,2.0347,2.0354,608000000.0
2008-06-12 14:14:00,2.0354,2.0362,2.0353,2.036,778600000.0
2008-06-12 14:15:00,2.036,2.0363,2.0353,2.0354,723000000.0
2008-06-12 14:16:00,2.0354,2.0357,2.0354,2.0356,220400000.0
2008-06-12 14:17:00,2.0356,2.0356,2.0352,2.0352,592400000.0
2008-06-12 14:18:00,2.0352,2.0359,2.0352,2.0356,354400000.0
2008-06-12 14:19:00,2.0356,2.0358,2.0353,2.0353,241600000.0
2008-06-12 14:20:00,2.0353,2.0354,2.035,2.0351,380600000.0
2008-06-12 14:21:00,2.0351,2.0354,2.0351,2.0354,277800000.0
2008-06-12 14:22:00,2.0353,2.0353,2.035,2.035,215400000.0
2008-06-12 14:23:00,2.035,2.0352,2.0348,2.0351,376600000.0
2008-06-12 14:24:00,2.0351,2.0353,2.0349,2.0352,340800000.0
2008-06-12 14:25:00,2.0352,2.0355,2.0344,2.0348,319800000.0
2008-06-12 14:26:00,2.0348,2.0349,2.0346,2.0346,253600000.0
2008-06-12 14:27:00,2.0346,2.0347,2.0342,2.0343,187800000.0
2008-06-12 14:28:00,2.0342,2.0347,2.034,2.0346,444000000.0
2008-06-12 14:29:00,2.0346,2.035,2.034,2.034,640799999.0
2008-06-12 14:30:00,2.0339,2.0376,2.0333,2.0375,952200000.0
2008-06-12 14:31:00,2.0374,2.038,2.0365,2.0375,1168000000.0
2008-06-12 14:32:00,2.0375,2.0382,2.0369,2.0382,992200000.0
2008-06-12 14:33:00,2.0381,2.039,2.0377,2.0388,1062800000.0
2008-06-12 14:34:00,2.0386,2.0396,2.038,2.0393,874900000.0
2008-06-12 14:35:00,2.0391,2.0394,2.0377,2.0383,841600000.0
2008-06-12 14:36:00,2.0383,2.0384,2.0369,2.0375,1156599999.0
2008-06-12 14:37:00,2.0376,2.0376,2.0357,2.0358,996000000.0
2008-06-12 14:38:00,2.0356,2.036,2.035,2.0357,784200000.0
2008-06-12 14:39:00,2.0356,2.0373,2.0356,2.0372,878600002.0
2008-06-12 14:40:00,2.0372,2.0379,2.0371,2.0377,535400000.0
2008-06-12 14:41:00,2.0376,2.0378,2.0369,2.0376,378000000.0
2008-06-12 14:42:00,2.0375,2.0385,2.0375,2.0385,462000001.0
2008-06-12 14:43:00,2.0385,2.0389,2.0383,2.0383,502800000.0
2008-06-12 14:44:00,2.0383,2.0384,2.0374,2.038,259400000.0
2008-06-12 14:45:00,2.0379,2.0384,2.0371,2.0371,417000000.0
2008-06-12 14:46:00,2.0372,2.0388,2.0372,2.0383,499800000.0
2008-06-12 14:47:00,2.0386,2.039,2.0384,2.039,397600000.0
2008-06-12 14:48:00,2.039,2.0397,2.0389,2.0392,552400000.0
2008-06-12 14:49:00,2.0393,2.0394,2.0371,2.0371,362880000.0
2008-06-12 14:50:00,2.0371,2.0372,2.0352,2.0353,669800000.0
2008-06-12 14:51:00,2.0352,2.0353,2.0313,2.0313,420900000.0
2008-06-12 14:52:00,2.03145,2.03355,2.03145,2.0334,200200000.0
2008-06-12 14:53:00,2.0334,2.0355,2.0333,2.0349,182400000.0
2008-06-12 14:54:00,2.035,2.0359,2.0349,2.0354,98900000.0
2008-06-12 14:55:00,2.0354,2.0354,2.0338,2.0339,160200000.0
2008-06-12 14:56:00,2.0339,2.0352,2.0339,2.0349,148200000.0
2008-06-12 14:57:00,2.035,2.037,2.0349,2.0368,111000000.0
2008-06-12 14:58:00,2.0368,2.037,2.0364,2.0364,40800000.0
2008-06-12 14:59:00,2.0364,2.0375,2.0359,2.0375,43400000.0
2008-06-12 15:00:00,2.0362,2.0363,2.0358,2.036,23200000.0
2008-06-12 15:01:00,2.0361,2.0367,2.0359,2.0361,28200000.0
2008-06-12 15:02:00,2.0361,2.0372,2.0361,2.0371,20400000.0
2008-06-12 15:03:00,2.0371,2.0372,2.0366,2.0368,26000000.0
2008-06-12 15:04:00,2.0368,2.037,2.0362,2.0362,45600000.0
2008-06-12 15:05:00,2.0362,2.0365,2.0355,2.0356,37400000.0
2008-06-12 15:06:00,2.0356,2.0366,2.0356,2.0361,21200000.0
2008-06-12 15:07:00,2.0361,2.0363,2.0354,2.0359,110600000.0
2008-06-12 15:08:00,2.0359,2.036,2.0348,2.0351,442600000.0
2008-06-12 15:09:00,2.035,2.0355,2.0348,2.035,536300000.0
2008-06-12 15:10:00,2.035,2.0353,2.0342,2.0343,235300000.0
2008-06-12 15:11:00,2.0345,2.035,2.0344,2.0348,319100000.0
2008-06-12 15:12:00,2.0348,2.0348,2.0338,2.0338,414000000.0
2008-06-12 15:13:00,2.0339,2.03475,2.0336,2.0346,241548000.0
2008-06-12 15:14:00,2.03455,2.03485,2.0342,2.0344,20912000.0
2008-06-12 15:15:00,2.0344,2.0347,2.0334,2.03405,41872000.0
2008-06-12 15:16:00,2.034,2.03455,2.034,2.0344,14708000.0
2008-06-12 15:17:00,2.0344,2.0347,2.0341,2.03465,52368000.0
2008-06-12 15:18:00,2.0346,2.03515,2.03445,2.03515,10800000.0
2008-06-12 15:19:00,2.03515,2.0356,2.0349,2.0353,16672000.0
2008-06-12 15:20:00,2.0353,2.0354,2.0334,2.0334,17376000.0
2008-06-12 15:21:00,2.0334,2.0339,2.03315,2.0337,23552000.0
2008-06-12 15:22:00,2.0337,2.03425,2.03355,2.0336,11608000.0
2008-06-12 15:23:00,2.0336,2.03415,2.03355,2.03395,12304000.0
2008-06-12 15:24:00,2.03395,2.03395,2.0327,2.0327,12884000.0
2008-06-12 15:25:00,2.03275,2.0331,2.0325,2.033,9576000.0
2008-06-12 15:26:00,2.033,2.0335,2.03245,2.0335,20192000.0
2008-06-12 15:27:00,2.03345,2.03345,2.0328,2.03295,11752000.0
2008-06-12 15:28:00,2.0329,2.0339,2.0329,2.0333,14684000.0
2008-06-12 15:29:00,2.0332,2.0332,2.0325,2.0325,13540000.0
2008-06-12 15:30:00,2.0325,2.0337,2.0325,2.03355,16620000.0
2008-06-12 15:31:00,2.03365,2.03415,2.0333,2.0336,13416000.0
2008-06-12 15:32:00,2.0336,2.03375,2.0333,2.03345,12032000.0
2008-06-12 15:33:00,2.03355,2.03385,2.03335,2.0336,15212000.0
2008-06-12 15:34:00,2.0337,2.03395,2.0334,2.03355,20660000.0
2008-06-12 15:35:00,2.0335,2.0335,2.0329,2.0329,16280000.0
2008-06-12 15:36:00,2.03295,2.03355,2.03285,2.03295,23624000.0
2008-06-12 15:37:00,2.03305,2.03375,2.0327,2.03335,20972000.0
2008-06-12 15:38:00,2.03335,2.03375,2.0329,2.03315,13368000.0
2008-06-12 15:39:00,2.03325,2.0337,2.0329,2.03345,14788000.0
2008-06-12 15:40:00,2.03345,2.034,2.03345,2.0339,11008000.0
2008-06-12 15:41:00,2.0338,2.03395,2.0334,2.0335,12744000.0
2008-06-12 15:42:00,2.0334,2.0339,2.03315,2.0333,15220000.0
2008-06-12 15:43:00,2.0334,2.0344,2.0333,2.0341,13116000.0
2008-06-12 15:44:00,2.03405,2.0345,2.0339,2.03415,22672000.0
2008-06-12 15:45:00,2.03415,2.03505,2.0341,2.03505,20968000.0
2008-06-12 15:46:00,2.0352,2.0359,2.0352,2.03575,9772000.0
2008-06-12 15:47:00,2.03585,2.03615,2.0355,2.0357,15360000.0
2008-06-12 15:48:00,2.0357,2.036,2.03525,2.0356,23336000.0
2008-06-12 15:49:00,2.03565,2.036,2.035,2.03545,15596000.0
2008-06-12 15:50:00,2.03535,2.03645,2.0352,2.0363,8392000.0
2008-06-12 15:51:00,2.0364,2.0364,2.0353,2.0355,17988000.0
2008-06-12 15:52:00,2.0354,2.0358,2.0353,2.03545,9048000.0
2008-06-12 15:53:00,2.03555,2.03615,2.03555,2.03565,12224000.0
2008-06-12 15:54:00,2.0356,2.03575,2.03545,2.0356,4164000.0
2008-06-12 15:55:00,2.03555,2.0356,2.03515,2.03515,11900000.0
2008-06-12 15:56:00,2.03515,2.0355,2.03475,2.03525,13816000.0
2008-06-12 15:57:00,2.03525,2.0353,2.03465,2.0352,35008000.0
2008-06-12 15:58:00,2.03515,2.03525,2.0343,2.0345,40336000.0
2008-06-12 15:59:00,2.03445,2.035,2.0343,2.0348,233648000.0
2008-06-12 16:00:00,2.0348,2.03545,2.03425,2.03535,250296000.0
2008-06-12 16:01:00,2.03535,2.0354,2.0346,2.035,34444000.0
2008-06-12 16:02:00,2.03505,2.0356,2.0348,2.03545,11760000.0
2008-06-12 16:03:00,2.03545,2.03545,2.03495,2.0351,13468000.0
2008-06-12 16:04:00,2.03505,2.0357,2.0347,2.03565,34196000.0
2008-06-12 16:05:00,2.0357,2.03585,2.0355,2.0357,25284000.0
2008-06-12 16:06:00,2.0357,2.036,2.03525,2.03535,89476000.0
2008-06-12 16:07:00,2.0354,2.0354,2.03505,2.03535,57648000.0
2008-06-12 16:08:00,2.03535,2.03535,2.03415,2.0348,43284000.0
2008-06-12 16:09:00,2.0348,2.03535,2.0345,2.03525,25496000.0
2008-06-12 16:10:00,2.03525,2.03555,2.0342,2.03475,46644000.0
2008-06-12 16:11:00,2.03475,2.03475,2.0339,2.03395,56072000.0
2008-06-12 16:12:00,2.03395,2.0341,2.0327,2.03285,90508000.0
2008-06-12 16:13:00,2.03285,2.03305,2.03235,2.03265,96460000.0
2008-06-12 16:14:00,2.03265,2.03395,2.0326,2.0337,15328000.0
2008-06-12 16:15:00,2.0337,2.0338,2.03265,2.0329,78528000.0
2008-06-12 16:16:00,2.03285,2.0329,2.032,2.03225,63428000.0
2008-06-12 16:17:00,2.0323,2.03285,2.0321,2.0328,48172000.0
2008-06-12 16:18:00,2.0329,2.0333,2.0328,2.033,11636000.0
2008-06-12 16:19:00,2.03295,2.03295,2.032,2.0321,29296000.0
2008-06-12 16:20:00,2.0322,2.0322,2.03075,2.0313,67600000.0
2008-06-12 16:21:00,2.0313,2.0313,2.02995,2.0302,33740000.0
2008-06-12 16:22:00,2.0302,2.0305,2.0297,2.0303,52556000.0
2008-06-12 16:23:00,2.0303,2.03115,2.0299,2.0311,58700000.0
2008-06-12 16:24:00,2.0311,2.0319,2.03105,2.0315,37200000.0
2008-06-12 16:25:00,2.0315,2.0318,2.0309,2.03155,26100000.0
2008-06-12 16:26:00,2.0315,2.0322,2.03145,2.0322,17500000.0
2008-06-12 16:27:00,2.0322,2.0329,2.0322,2.0325,35100000.0
2008-06-12 16:28:00,2.0325,2.03265,2.03105,2.03165,26700000.0
2008-06-12 16:29:00,2.03165,2.03215,2.03145,2.03145,22400000.0
2008-06-12 16:30:00,2.03155,2.03185,2.0311,2.03175,23200000.0
2008-06-12 16:31:00,2.0317,2.033,2.0317,2.0325,28800000.0
2008-06-12 16:32:00,2.0325,2.0327,2.0319,2.03215,36400000.0
2008-06-12 16:33:00,2.03215,2.0324,2.0318,2.03205,34900000.0
2008-06-12 16:34:00,2.03205,2.0326,2.0319,2.0326,16500000.0
2008-06-12 16:35:00,2.0326,2.0333,2.0323,2.033,17800000.0
2008-06-12 16:36:00,2.033,2.0332,2.0323,2.03265,24800000.0
2008-06-12 16:37:00,2.0327,2.0327,2.0322,2.03235,14800000.0
2008-06-12 16:38:00,2.03235,2.0333,2.03235,2.03275,23400000.0
2008-06-12 16:39:00,2.03275,2.0339,2.03275,2.03315,17100000.0
2008-06-12 16:40:00,2.03295,2.03355,2.0325,2.0327,19600000.0
2008-06-12 16:41:00,2.0327,2.03315,2.0326,2.03275,13400000.0
2008-06-12 16:42:00,2.03275,2.0331,2.03265,2.03265,15600000.0
2008-06-12 16:43:00,2.03265,2.0339,2.03265,2.0332,19900000.0
2008-06-12 16:44:00,2.03315,2.0336,2.03255,2.0333,26300000.0
2008-06-12 16:45:00,2.0332,2.0333,2.03265,2.033,24000000.0
2008-06-12 16:46:00,2.0329,2.03345,2.03275,2.0333,22600000.0
2008-06-12 16:47:00,2.0333,2.03405,2.0332,2.0339,17700000.0
2008-06-12 16:48:00,2.03405,2.03435,2.0339,2.0343,22000000.0
2008-06-12 16:49:00,2.03435,2.0346,2.0339,2.03405,23000000.0
2008-06-12 16:50:00,2.03405,2.0344,2.0339,2.0341,25900000.0
2008-06-12 16:51:00,2.0342,2.0342,2.03315,2.0332,27900000.0
2008-06-12 16:52:00,2.0332,2.034,2.03315,2.0335,23100000.0
2008-06-12 16:53:00,2.03355,2.03355,2.03255,2.0328,18200000.0
2008-06-12 16:54:00,2.03285,2.03295,2.03255,2.03285,14600000.0
2008-06-12 16:55:00,2.03285,2.033,2.03245,2.03275,18100000.0
2008-06-12 16:56:00,2.03275,2.03285,2.03195,2.03205,25700000.0
2008-06-12 16:57:00,2.03205,2.03295,2.03195,2.03295,13300000.0
2008-06-12 16:58:00,2.033,2.0331,2.0325,2.03265,31400000.0
2008-06-12 16:59:00,2.03265,2.0329,2.03205,2.03285,24500000.0
2008-06-12 17:00:00,2.03285,2.0333,2.0327,2.0331,34100000.0
2008-06-12 17:01:00,2.0332,2.0332,2.03215,2.0327,37800000.0
2008-06-12 17:02:00,2.0328,2.033,2.0325,2.03255,22300000.0
2008-06-12 17:03:00,2.0326,2.0331,2.0326,2.03305,19100000.0
2008-06-12 17:04:00,2.03305,2.03305,2.03255,2.0327,21700000.0
2008-06-12 17:05:00,2.0327,2.0331,2.0326,2.0326,18600000.0
2008-06-12 17:06:00,2.0326,2.0337,2.0326,2.0337,27100000.0
2008-06-12 17:07:00,2.0337,2.0337,2.0331,2.03345,92600000.0
2008-06-12 17:08:00,2.03345,2.0336,2.03315,2.0335,70400000.0
2008-06-12 17:09:00,2.03355,2.03405,2.0333,2.0339,109300000.0
2008-06-12 17:10:00,2.0339,2.0339,2.0334,2.0337,181200000.0
2008-06-12 17:11:00,2.0337,2.034,2.0334,2.0336,133500000.0
2008-06-12 17:12:00,2.0336,2.03395,2.0336,2.0339,27200000.0
2008-06-12 17:13:00,2.03385,2.03395,2.0332,2.03335,57000000.0
2008-06-12 17:14:00,2.0334,2.034,2.0332,2.03385,13000000.0
2008-06-12 17:15:00,2.03385,2.03435,2.03375,2.0343,29300000.0
2008-06-12 17:16:00,2.03435,2.0344,2.0334,2.0335,27900000.0
2008-06-12 17:17:00,2.0335,2.03355,2.0321,2.0321,54900000.0
2008-06-12 17:18:00,2.0321,2.03265,2.0321,2.0325,129300000.0
2008-06-12 17:19:00,2.0325,2.03295,2.03245,2.0328,88100000.0
2008-06-12 17:20:00,2.0328,2.033,2.0323,2.0329,86400000.0
2008-06-12 17:21:00,2.03285,2.0331,2.03275,2.0329,56100000.0
2008-06-12 17:22:00,2.0329,2.03355,2.03275,2.03325,100400000.0
2008-06-12 17:23:00,2.0332,2.03345,2.03305,2.0333,28200000.0
2008-06-12 17:24:00,2.0333,2.03335,2.03195,2.03245,79100000.0
2008-06-12 17:25:00,2.03245,2.03245,2.0318,2.032,78300000.0
2008-06-12 17:26:00,2.03205,2.03355,2.032,2.03275,44400000.0
2008-06-12 17:27:00,2.03275,2.0336,2.03265,2.03325,34200000.0
2008-06-12 17:28:00,2.0332,2.03375,2.03315,2.0335,31800000.0
2008-06-12 17:29:00,2.03345,2.0335,2.0329,2.03325,24100000.0
2008-06-12 17:30:00,2.0334,2.0337,2.0329,2.0336,33200000.0
2008-06-12 17:31:00,2.0336,2.03365,2.0328,2.03335,36500000.0
2008-06-12 17:32:00,2.0333,2.0335,2.03305,2.03315,43400000.0
2008-06-12 17:33:00,2.03315,2.0334,2.03315,2.0334,6400000.0
2008-06-12 17:34:00,2.0334,2.0336,2.0332,2.0336,25700000.0
2008-06-12 17:35:00,2.0336,2.03375,2.0331,2.03315,25700000.0
2008-06-12 17:36:00,2.03315,2.03345,2.03275,2.033,34700000.0
2008-06-12 17:37:00,2.033,2.03355,2.033,2.03355,24500000.0
2008-06-12 17:38:00,2.03365,2.03425,2.03315,2.03385,37800000.0
2008-06-12 17:39:00,2.03385,2.034,2.03325,2.034,36800000.0
2008-06-12 17:40:00,2.034,2.03475,2.034,2.03405,43500000.0
2008-06-12 17:41:00,2.03405,2.0344,2.03325,2.0335,37800000.0
2008-06-12 17:42:00,2.0335,2.0341,2.03315,2.03395,37900000.0
2008-06-12 17:43:00,2.0339,2.0342,2.03385,2.03405,17300000.0
2008-06-12 17:44:00,2.034,2.03445,2.03395,2.03405,25600000.0
2008-06-12 17:45:00,2.03405,2.0346,2.0337,2.0344,28700000.0
2008-06-12 17:46:00,2.03455,2.03505,2.03435,2.035,30600000.0
2008-06-12 17:47:00,2.0349,2.03515,2.03465,2.0348,21800000.0
2008-06-12 17:48:00,2.0349,2.0349,2.03435,2.0345,22700000.0
2008-06-12 17:49:00,2.0345,2.03465,2.03415,2.03415,23700000.0
2008-06-12 17:50:00,2.03415,2.0345,2.03365,2.0337,34900000.0
2008-06-12 17:51:00,2.0338,2.0341,2.0336,2.03385,14600000.0
2008-06-12 17:52:00,2.03395,2.0341,2.0332,2.03325,18100000.0
2008-06-12 17:53:00,2.03325,2.0337,2.03305,2.0331,18300000.0
2008-06-12 17:54:00,2.0331,2.0333,2.03255,2.03255,44300000.0
2008-06-12 17:55:00,2.0326,2.03285,2.03235,2.0328,14000000.0
2008-06-12 17:56:00,2.0327,2.03285,2.03205,2.03205,32600000.0
2008-06-12 17:57:00,2.0321,2.0323,2.0318,2.0323,28000000.0
2008-06-12 17:58:00,2.0323,2.03315,2.0321,2.033,25900000.0
2008-06-12 17:59:00,2.03295,2.0331,2.0322,2.03225,49300000.0
2008-06-12 18:00:00,2.03225,2.0337,2.03225,2.0337,12800000.0
2008-06-12 18:01:00,2.0338,2.0338,2.03315,2.03315,23900000.0
2008-06-12 18:02:00,2.03315,2.0334,2.03295,2.0333,18800000.0
2008-06-12 18:03:00,2.03325,2.0334,2.03305,2.0333,15600000.0
2008-06-12 18:04:00,2.03325,2.0334,2.03325,2.0334,9700000.0
2008-06-12 18:05:00,2.0335,2.0345,2.0335,2.03405,27400000.0
2008-06-12 18:06:00,2.0341,2.03435,2.03355,2.03365,28800000.0
2008-06-12 18:07:00,2.03365,2.03385,2.0331,2.03325,26700000.0
2008-06-12 18:08:00,2.03325,2.03375,2.0326,2.0328,38400000.0
2008-06-12 18:09:00,2.0329,2.03335,2.0326,2.0331,28700000.0
2008-06-12 18:10:00,2.033,2.0333,2.0327,2.033,24300000.0
2008-06-12 18:11:00,2.033,2.0334,2.0325,2.03265,35800000.0
2008-06-12 18:12:00,2.03265,2.03295,2.03235,2.0327,22000000.0
2008-06-12 18:13:00,2.0327,2.0331,2.0322,2.03255,29800000.0
2008-06-12 18:14:00,2.0325,2.0329,2.0323,2.03275,15800000.0
2008-06-12 18:15:00,2.03275,2.0339,2.03265,2.0338,13800000.0
2008-06-12 18:16:00,2.03385,2.034,2.03285,2.03295,11600000.0
2008-06-12 18:17:00,2.03285,2.03325,2.0328,2.0331,9900000.0
2008-06-12 18:18:00,2.0331,2.0331,2.03245,2.03255,28900000.0
2008-06-12 18:19:00,2.03265,2.0332,2.03265,2.0332,16400000.0
2008-06-12 18:20:00,2.0332,2.0332,2.03265,2.0328,10500000.0
2008-06-12 18:21:00,2.0328,2.03315,2.0328,2.0331,8000000.0
2008-06-12 18:22:00,2.0331,2.0331,2.0325,2.03265,5600000.0
2008-06-12 18:23:00,2.0327,2.0329,2.0326,2.0328,5400000.0
2008-06-12 18:24:00,2.0328,2.0338,2.03275,2.03345,16900000.0
2008-06-12 18:25:00,2.0334,2.0338,2.0328,2.03295,14200000.0
2008-06-12 18:26:00,2.03295,2.03295,2.0323,2.0325,20700000.0
2008-06-12 18:27:00,2.0325,2.0332,2.0325,2.03265,17800000.0
2008-06-12 18:28:00,2.03275,2.0336,2.03265,2.033,25900000.0
2008-06-12 18:29:00,2.03305,2.03305,2.0326,2.03295,26100000.0
2008-06-12 18:30:00,2.03295,2.0332,2.03265,2.0328,17200000.0
2008-06-12 18:31:00,2.0328,2.03315,2.0325,2.03305,19800000.0
2008-06-12 18:32:00,2.033,2.033,2.03245,2.03255,22500000.0
2008-06-12 18:33:00,2.0325,2.03305,2.0325,2.0329,14900000.0
2008-06-12 18:34:00,2.03285,2.03315,2.03285,2.0331,15600000.0
2008-06-12 18:35:00,2.03305,2.0331,2.033,2.03305,5400000.0
2008-06-12 18:36:00,2.033,2.03305,2.0328,2.0329,10200000.0
2008-06-12 18:37:00,2.0329,2.0329,2.03255,2.03275,16500000.0
2008-06-12 18:38:00,2.0327,2.0328,2.03265,2.0328,1800000.0
2008-06-12 18:39:00,2.03285,2.03315,2.03265,2.03265,18000000.0
2008-06-12 18:40:00,2.03265,2.03265,2.03235,2.03255,5000000.0
2008-06-12 18:41:00,2.0326,2.03265,2.0325,2.03265,2600000.0
2008-06-12 18:42:00,2.03265,2.0332,2.0325,2.0332,9600000.0
2008-06-12 18:43:00,2.0332,2.03365,2.0329,2.03355,26800000.0
2008-06-12 18:44:00,2.0336,2.03365,2.03255,2.0331,28200000.0
2008-06-12 18:45:00,2.0331,2.0331,2.0321,2.0325,22400000.0
2008-06-12 18:46:00,2.0325,2.0327,2.03185,2.03205,50200000.0
2008-06-12 18:47:00,2.03205,2.03205,2.0314,2.03175,21000000.0
2008-06-12 18:48:00,2.0319,2.0322,2.0315,2.0315,32700000.0
2008-06-12 18:49:00,2.03145,2.0319,2.0314,2.03175,34900000.0
2008-06-12 18:50:00,2.0318,2.03235,2.0314,2.03145,16500000.0
2008-06-12 18:51:00,2.03145,2.03145,2.03085,2.03105,15500000.0
2008-06-12 18:52:00,2.03105,2.03155,2.0308,2.0312,13100000.0
2008-06-12 18:53:00,2.0312,2.0317,2.0311,2.0317,15100000.0
2008-06-12 18:54:00,2.03165,2.03185,2.0313,2.0317,7400000.0
2008-06-12 18:55:00,2.03165,2.03185,2.0305,2.0305,12800000.0
2008-06-12 18:56:00,2.0306,2.03085,2.0305,2.03055,10200000.0
2008-06-12 18:57:00,2.03055,2.03105,2.03035,2.03065,21100000.0
2008-06-12 18:58:00,2.03075,2.03155,2.0306,2.0312,19700000.0
2008-06-12 18:59:00,2.03125,2.03165,2.0311,2.03165,19500000.0
2008-06-12 19:00:00,2.03165,2.03195,2.03115,2.03145,10100000.0
2008-06-12 19:01:00,2.0315,2.0318,2.0311,2.0312,60700000.0
2008-06-12 19:02:00,2.0312,2.03175,2.0311,2.0314,34800000.0
2008-06-12 19:03:00,2.0314,2.0314,2.03085,2.03135,38400000.0
2008-06-12 19:04:00,2.03145,2.0323,2.03145,2.03225,20900000.0
2008-06-12 19:05:00,2.0322,2.0323,2.0318,2.0318,31600000.0
2008-06-12 19:06:00,2.0318,2.0319,2.0304,2.0307,36800000.0
2008-06-12 19:07:00,2.0307,2.03105,2.0303,2.0307,12900000.0
2008-06-12 19:08:00,2.0308,2.03085,2.03005,2.0307,23400000.0
2008-06-12 19:09:00,2.0307,2.031,2.03045,2.0307,10200000.0
2008-06-12 19:10:00,2.0306,2.0309,2.0304,2.03065,9000000.0
2008-06-12 19:11:00,2.0308,2.031,2.03045,2.03085,9500000.0
2008-06-12 19:12:00,2.03085,2.03125,2.02985,2.03125,22500000.0
2008-06-12 19:13:00,2.0312,2.03145,2.0308,2.0313,14100000.0
2008-06-12 19:14:00,2.0314,2.03175,2.03105,2.03175,10700000.0
2008-06-12 19:15:00,2.03175,2.032,2.03135,2.03145,24900000.0
2008-06-12 19:16:00,2.03145,2.0317,2.03145,2.0317,17700000.0
2008-06-12 19:17:00,2.0317,2.0317,2.0311,2.03115,36900000.0
2008-06-12 19:18:00,2.03125,2.0315,2.031,2.0311,27300000.0
2008-06-12 19:19:00,2.0311,2.0315,2.0308,2.0309,58400000.0
2008-06-12 19:20:00,2.0309,2.03155,2.0309,2.0315,38600000.0
2008-06-12 19:21:00,2.0315,2.0315,2.031,2.0312,18400000.0
2008-06-12 19:22:00,2.0312,2.0313,2.0309,2.0311,11500000.0
2008-06-12 19:23:00,2.0311,2.03125,2.0306,2.03105,20500000.0
2008-06-12 19:24:00,2.03105,2.0316,2.03105,2.03155,3500000.0
2008-06-12 19:25:00,2.03155,2.03215,2.03155,2.0319,14100000.0
2008-06-12 19:26:00,2.0318,2.0324,2.0318,2.03185,11000000.0
2008-06-12 19:27:00,2.03195,2.032,2.0318,2.032,3200000.0
2008-06-12 19:28:00,2.0321,2.0321,2.0317,2.03195,11400000.0
2008-06-12 19:29:00,2.03185,2.03215,2.03185,2.0319,26400000.0
2008-06-12 19:30:00,2.03195,2.0322,2.03185,2.03215,5900000.0
2008-06-12 19:31:00,2.03225,2.0323,2.03195,2.03205,3600000.0
2008-06-12 19:32:00,2.0321,2.0321,2.0306,2.0309,44800000.0
2008-06-12 19:33:00,2.0309,2.031,2.03025,2.03065,33300000.0
2008-06-12 19:34:00,2.03065,2.031,2.03055,2.0306,5700000.0
2008-06-12 19:35:00,2.0307,2.0313,2.0307,2.0312,3500000.0
2008-06-12 19:36:00,2.0312,2.0312,2.0304,2.0305,15400000.0
2008-06-12 19:37:00,2.0306,2.0315,2.0306,2.0315,29300000.0
2008-06-12 19:38:00,2.03155,2.0318,2.0313,2.0317,5000000.0
2008-06-12 19:39:00,2.0317,2.03185,2.031,2.03105,26300000.0
2008-06-12 19:40:00,2.03105,2.03215,2.03105,2.0319,20600000.0
2008-06-12 19:41:00,2.0319,2.0319,2.0309,2.031,22100000.0
2008-06-12 19:42:00,2.0309,2.03105,2.03075,2.0308,11400000.0
2008-06-12 19:43:00,2.0308,2.0311,2.03075,2.031,18400000.0
2008-06-12 19:44:00,2.031,2.0311,2.031,2.0311,17600000.0
2008-06-12 19:45:00,2.031,2.0312,2.0308,2.0308,50400000.0
2008-06-12 19:46:00,2.0308,2.03125,2.0308,2.031,27000000.0
2008-06-12 19:47:00,2.031,2.0311,2.0305,2.0309,28200000.0
2008-06-12 19:48:00,2.0308,2.0312,2.0308,2.0311,10300000.0
2008-06-12 19:49:00,2.0311,2.0311,2.0306,2.0306,17200000.0
2008-06-12 19:50:00,2.0306,2.0313,2.0306,2.0308,20500000.0
2008-06-12 19:51:00,2.0308,2.03095,2.03055,2.03085,22700000.0
2008-06-12 19:52:00,2.03085,2.03095,2.03055,2.03055,11500000.0
2008-06-12 19:53:00,2.03055,2.0306,2.03015,2.0304,29300000.0
2008-06-12 19:54:00,2.03025,2.0305,2.0299,2.03,47900000.0
2008-06-12 19:55:00,2.03,2.0301,2.02925,2.02945,42300000.0
2008-06-12 19:56:00,2.0294,2.0296,2.0291,2.0295,15200000.0
2008-06-12 19:57:00,2.0297,2.0298,2.0286,2.029,52100000.0
2008-06-12 19:58:00,2.02895,2.02975,2.02865,2.0297,26400000.0
2008-06-12 19:59:00,2.0298,2.02995,2.0294,2.0297,34900000.0
2008-06-12 20:00:00,2.0297,2.0299,2.02955,2.02985,6000000.0
2008-06-12 20:01:00,2.02975,2.03005,2.02925,2.02995,23700000.0
2008-06-12 20:02:00,2.02995,2.0302,2.0295,2.0301,11100000.0
2008-06-12 20:03:00,2.03005,2.03015,2.02955,2.02955,17700000.0
2008-06-12 20:04:00,2.02955,2.02965,2.029,2.0292,11800000.0
2008-06-12 20:05:00,2.0293,2.0297,2.0291,2.0297,8200000.0
2008-06-12 20:06:00,2.0297,2.03045,2.0296,2.03045,10200000.0
2008-06-12 20:07:00,2.03035,2.0309,2.03025,2.0307,15900000.0
2008-06-12 20:08:00,2.0307,2.03085,2.03035,2.0305,13900000.0
2008-06-12 20:09:00,2.0305,2.03105,2.0302,2.03075,12500000.0
2008-06-12 20:10:00,2.03075,2.03095,2.0305,2.0305,9600000.0
2008-06-12 20:11:00,2.0305,2.03125,2.02975,2.0301,26200000.0
2008-06-12 20:12:00,2.0302,2.0303,2.03005,2.03025,5900000.0
2008-06-12 20:13:00,2.03055,2.03085,2.0303,2.0305,15400000.0
2008-06-12 20:14:00,2.03055,2.03105,2.03055,2.03065,7700000.0
2008-06-12 20:15:00,2.03085,2.03135,2.0307,2.0309,4500000.0
2008-06-12 20:16:00,2.0309,2.0311,2.03065,2.0308,6700000.0
2008-06-12 20:17:00,2.0308,2.0313,2.0307,2.0313,7700000.0
2008-06-12 20:18:00,2.03125,2.03175,2.03125,2.03175,3200000.0
2008-06-12 20:19:00,2.03185,2.0322,2.0306,2.0307,20200000.0
2008-06-12 20:20:00,2.0308,2.0317,2.0307,2.03125,11100000.0
2008-06-12 20:21:00,2.0312,2.0314,2.0309,2.0311,9600000.0
2008-06-12 20:22:00,2.0312,2.03155,2.0303,2.03075,25900000.0
2008-06-12 20:23:00,2.03085,2.0315,2.03085,2.0314,8700000.0
2008-06-12 20:24:00,2.03145,2.03155,2.03125,2.03135,9900000.0
2008-06-12 20:25:00,2.03145,2.0315,2.03095,2.03135,35200000.0
2008-06-12 20:26:00,2.03125,2.03145,2.03015,2.03035,146700000.0
2008-06-12 20:27:00,2.0303,2.0305,2.02985,2.0304,34300000.0
2008-06-12 20:28:00,2.03035,2.03045,2.0299,2.0299,15800000.0
2008-06-12 20:29:00,2.02995,2.0309,2.0295,2.03,47100000.0
2008-06-12 20:30:00,2.02995,2.0307,2.02995,2.0307,12500000.0
2008-06-12 20:31:00,2.03075,2.03145,2.03055,2.0306,56300000.0
2008-06-12 20:32:00,2.0307,2.03095,2.0306,2.03075,12600000.0
2008-06-12 20:33:00,2.03085,2.0314,2.03075,2.031,18400000.0
2008-06-12 20:34:00,2.031,2.0312,2.03085,2.0309,16700000.0
2008-06-12 20:35:00,2.0309,2.03095,2.03015,2.0302,25300000.0
2008-06-12 20:36:00,2.0302,2.03105,2.03015,2.03105,13700000.0
2008-06-12 20:37:00,2.03105,2.03135,2.0306,2.03075,87400000.0
2008-06-12 20:38:00,2.03065,2.03075,2.0304,2.03065,8600000.0
2008-06-12 20:39:00,2.03075,2.03115,2.0307,2.031,17800000.0
2008-06-12 20:40:00,2.03105,2.0311,2.0308,2.03105,16800000.0
2008-06-12 20:41:00,2.03115,2.0319,2.0311,2.0315,25200000.0
2008-06-12 20:42:00,2.0315,2.0315,2.031,2.0312,11400000.0
2008-06-12 20:43:00,2.0312,2.0312,2.03045,2.0307,31400000.0
2008-06-12 20:44:00,2.03075,2.0312,2.03075,2.031,12800000.0
2008-06-12 20:45:00,2.031,2.03145,2.0303,2.0303,37900000.0
2008-06-12 20:46:00,2.0304,2.031,2.0303,2.0307,20600000.0
2008-06-12 20:47:00,2.0307,2.03095,2.03025,2.0303,26500000.0
2008-06-12 20:48:00,2.0303,2.0308,2.0303,2.03055,14400000.0
2008-06-12 20:49:00,2.0305,2.03095,2.0303,2.0306,24600000.0
2008-06-12 20:50:00,2.0306,2.0307,2.03025,2.0305,23500000.0
2008-06-12 20:51:00,2.0304,2.03105,2.0304,2.03105,17400000.0
2008-06-12 20:52:00,2.03105,2.03115,2.0304,2.03045,25200000.0
2008-06-12 20:53:00,2.03045,2.03115,2.0304,2.0308,27400000.0
2008-06-12 20:54:00,2.0308,2.03135,2.0308,2.0312,21700000.0
2008-06-12 20:55:00,2.0313,2.03175,2.031,2.03175,16300000.0
2008-06-12 20:56:00,2.03175,2.0319,2.0314,2.0316,14100000.0
2008-06-12 20:57:00,2.0316,2.03175,2.0315,2.0315,5100000.0
2008-06-12 20:58:00,2.0316,2.03165,2.0313,2.0313,13900000.0
2008-06-12 20:59:00,2.0313,2.03205,2.0313,2.03175,35900000.0
2008-06-12 21:00:00,2.03175,2.0321,2.03165,2.03185,40100000.0
2008-06-12 21:01:00,2.0319,2.0319,2.0312,2.0313,26700000.0
2008-06-12 21:02:00,2.0313,2.0316,2.0312,2.0314,36800000.0
2008-06-12 21:03:00,2.0314,2.03145,2.03125,2.03145,6800000.0
2008-06-12 21:04:00,2.0315,2.0316,2.0313,2.0313,7900000.0
2008-06-12 21:05:00,2.03125,2.0319,2.03125,2.0317,41100000.0
2008-06-12 21:06:00,2.0317,2.0319,2.03155,2.03185,16400000.0
2008-06-12 21:07:00,2.03175,2.03175,2.03145,2.0315,6200000.0
2008-06-12 21:08:00,2.03145,2.0319,2.03135,2.03155,5700000.0
2008-06-12 21:09:00,2.03165,2.0319,2.03155,2.0316,6300000.0
2008-06-12 21:10:00,2.03155,2.03175,2.03155,2.0317,2000000.0
2008-06-12 21:11:00,2.0317,2.03205,2.0315,2.03205,28200000.0
2008-06-12 21:12:00,2.03215,2.0327,2.03215,2.0327,54600000.0
2008-06-12 21:13:00,2.0327,2.0327,2.0319,2.0319,189300000.0
2008-06-12 21:14:00,2.03185,2.03195,2.03185,2.03195,44700000.0
2008-06-12 21:15:00,2.032,2.0321,2.0318,2.032,30600000.0
2008-06-12 21:16:00,2.0321,2.0321,2.0318,2.0319,49800000.0
2008-06-12 21:17:00,2.0318,2.0319,2.0315,2.0315,120100000.0
2008-06-12 21:18:00,2.0315,2.0317,2.03065,2.03065,63200000.0
2008-06-12 21:19:00,2.0307,2.0311,2.0306,2.0309,291600001.0
2008-06-12 21:20:00,2.03085,2.03105,2.0305,2.0306,56300000.0
2008-06-12 21:21:00,2.0306,2.03065,2.0305,2.0306,58700000.0
2008-06-12 21:22:00,2.0306,2.0308,2.0306,2.03075,12300000.0
2008-06-12 21:23:00,2.03075,2.0311,2.03055,2.0311,33100000.0
2008-06-12 21:24:00,2.0311,2.03125,2.03065,2.0309,71200000.0
2008-06-12 21:25:00,2.0309,2.0309,2.0302,2.03035,116400000.0
2008-06-12 21:26:00,2.03035,2.0305,2.02945,2.0298,98700000.0
2008-06-12 21:27:00,2.0298,2.03075,2.02965,2.0307,56400000.0
2008-06-12 21:28:00,2.0307,2.03085,2.0297,2.0298,109500000.0
2008-06-12 21:29:00,2.02985,2.03045,2.0296,2.03,56000000.0
2008-06-12 21:30:00,2.03,2.0306,2.02995,2.03025,30700000.0
2008-06-12 21:31:00,2.03035,2.0304,2.02995,2.03,61600000.0
2008-06-12 21:32:00,2.03,2.0305,2.02985,2.0304,145500000.0
2008-06-12 21:33:00,2.0304,2.03045,2.0302,2.0303,76100000.0
2008-06-12 21:34:00,2.03035,2.03075,2.0303,2.03075,37200000.0
2008-06-12 21:35:00,2.03075,2.03095,2.0306,2.03095,4400000.0
2008-06-12 21:36:00,2.03095,2.03095,2.0303,2.0303,56500000.0
2008-06-12 21:37:00,2.0303,2.03045,2.03005,2.03005,10100000.0
2008-06-12 21:38:00,2.03005,2.03025,2.0299,2.0299,35300000.0
2008-06-12 21:39:00,2.0299,2.0303,2.02955,2.0302,91200000.0
2008-06-12 21:40:00,2.0302,2.0305,2.0299,2.03005,59400000.0
2008-06-12 21:41:00,2.03,2.03015,2.0299,2.03015,37800000.0
2008-06-12 21:42:00,2.0302,2.03025,2.0298,2.03015,90400000.0
2008-06-12 21:43:00,2.03015,2.03015,2.0299,2.03,24400000.0
2008-06-12 21:44:00,2.03,2.0306,2.0298,2.02995,44800000.0
2008-06-12 21:45:00,2.02995,2.03015,2.0299,2.03015,7400000.0
2008-06-12 21:46:00,2.0301,2.0307,2.0298,2.0301,41500000.0
2008-06-12 21:47:00,2.03015,2.03055,2.03015,2.0304,3300000.0
2008-06-12 21:48:00,2.0304,2.0305,2.0302,2.0305,12300000.0
2008-06-12 21:49:00,2.0306,2.0307,2.0306,2.03065,1300000.0
2008-06-12 21:50:00,2.03065,2.03065,2.03045,2.0305,5100000.0
2008-06-12 21:51:00,2.0305,2.03055,2.03035,2.03045,3800000.0
2008-06-12 21:52:00,2.0304,2.0306,2.03035,2.0305,7500000.0
2008-06-12 21:53:00,2.03055,2.03115,2.0305,2.0311,15100000.0
2008-06-12 21:54:00,2.031,2.03105,2.03075,2.03085,18500000.0
2008-06-12 21:55:00,2.0309,2.03125,2.0308,2.03095,31800000.0
2008-06-12 21:56:00,2.0309,2.0311,2.0308,2.03105,38800000.0
2008-06-12 21:57:00,2.03105,2.03105,2.03085,2.03085,13500000.0
2008-06-12 21:58:00,2.0309,2.03115,2.03085,2.03095,7900000.0
2008-06-12 21:59:00,2.03095,2.03145,2.03095,2.0312,12200000.0
2008-06-12 22:00:00,2.03125,2.03125,2.03115,2.03125,2500000.0
2008-06-12 22:01:00,2.0313,2.03135,2.03125,2.0313,4000000.0
2008-06-12 22:02:00,2.0313,2.0313,2.03095,2.03115,5700000.0
2008-06-12 22:03:00,2.03115,2.0315,2.03115,2.0313,6100000.0
2008-06-12 22:04:00,2.03125,2.03145,2.031,2.0311,26600000.0
2008-06-12 22:05:00,2.0311,2.0312,2.0306,2.03085,61100000.0
2008-06-12 22:06:00,2.03085,2.031,2.0307,2.0308,15900000.0
2008-06-12 22:07:00,2.0307,2.031,2.03015,2.03075,15300000.0
2008-06-12 22:08:00,2.0307,2.0308,2.0304,2.0307,7100000.0
2008-06-12 22:09:00,2.0306,2.03065,2.0303,2.0303,4000000.0
2008-06-12 22:10:00,2.03035,2.0307,2.03035,2.0307,2000000.0
2008-06-12 22:11:00,2.03065,2.03065,2.0303,2.0305,5100000.0
2008-06-12 22:12:00,2.0305,2.03105,2.03,2.0309,54000000.0
2008-06-12 22:13:00,2.0309,2.03095,2.0305,2.0305,19800000.0
2008-06-12 22:14:00,2.03055,2.03055,2.0305,2.0305,200000.0
2008-06-12 22:15:00,2.0304,2.0304,2.03025,2.0304,4900000.0
2008-06-12 22:16:00,2.03055,2.0307,2.03035,2.0307,3700000.0
2008-06-12 22:17:00,2.0304,2.03085,2.03,2.03,41300000.0
2008-06-12 22:18:00,2.0301,2.0301,2.0296,2.0298,12100000.0
2008-06-12 22:19:00,2.0298,2.02985,2.0294,2.02985,68600000.0
2008-06-12 22:20:00,2.0297,2.0297,2.02915,2.0294,93200000.0
2008-06-12 22:21:00,2.0294,2.0294,2.0292,2.0294,5300000.0
2008-06-12 22:22:00,2.0294,2.0294,2.029,2.0293,9400000.0
2008-06-12 22:23:00,2.0293,2.0296,2.0293,2.02935,13400000.0
2008-06-12 22:24:00,2.0294,2.0294,2.029,2.029,3100000.0
2008-06-12 22:25:00,2.0291,2.0294,2.029,2.0291,10400000.0
2008-06-12 22:26:00,2.0291,2.02925,2.0288,2.02925,15100000.0
2008-06-12 22:27:00,2.0292,2.02955,2.0291,2.0295,14700000.0
2008-06-12 22:28:00,2.0296,2.0298,2.0294,2.0298,3300000.0
2008-06-12 22:29:00,2.0297,2.02975,2.0296,2.0297,1200000.0
2008-06-12 22:30:00,2.0297,2.0299,2.0293,2.02965,271400000.0
2008-06-12 22:31:00,2.02965,2.0299,2.02955,2.0298,5000000.0
2008-06-12 22:32:00,2.0298,2.0298,2.0298,2.0298,10800000.0
2008-06-12 22:33:00,2.0298,2.0298,2.0298,2.0298,23400000.0
2008-06-12 22:34:00,2.0298,2.0298,2.0292,2.02975,31000000.0
2008-06-12 22:35:00,2.02975,2.03,2.02975,2.03,29100000.0
2008-06-12 22:36:00,2.03,2.03,2.03,2.03,14800000.0
2008-06-12 22:37:00,2.03,2.03,2.0294,2.0294,19500000.0
2008-06-12 22:38:00,2.0294,2.0295,2.0289,2.02945,57400000.0
2008-06-12 22:39:00,2.02945,2.02965,2.029,2.029,4800000.0
2008-06-12 22:40:00,2.029,2.0295,2.02865,2.0288,23700000.0
2008-06-12 22:41:00,2.02885,2.02885,2.0279,2.0282,43900000.0
2008-06-12 22:42:00,2.0282,2.0282,2.0277,2.0278,195600000.0
2008-06-12 22:43:00,2.0277,2.02875,2.0277,2.02855,113600000.0
2008-06-12 22:44:00,2.0284,2.0284,2.0278,2.0278,10600000.0
2008-06-12 22:45:00,2.0278,2.02805,2.0278,2.028,8400000.0
2008-06-12 22:46:00,2.0281,2.0281,2.0278,2.02785,3500000.0
2008-06-12 22:47:00,2.02785,2.0283,2.02785,2.02805,4600000.0
2008-06-12 22:48:00,2.0281,2.0284,2.0281,2.02825,6000000.0
2008-06-12 22:49:00,2.0282,2.02855,2.0278,2.0278,9200000.0
2008-06-12 22:50:00,2.0278,2.0285,2.0274,2.02745,37100000.0
2008-06-12 22:51:00,2.0275,2.0282,2.027,2.0282,64300000.0
2008-06-12 22:52:00,2.0282,2.0286,2.0282,2.0284,32300000.0
2008-06-12 22:53:00,2.0284,2.0284,2.028,2.0282,93500000.0
2008-06-12 22:54:00,2.0282,2.0284,2.0278,2.0278,34000000.0
2008-06-12 22:55:00,2.0278,2.0281,2.0278,2.028,16200000.0
2008-06-12 22:56:00,2.02795,2.02795,2.0275,2.0275,9200000.0
2008-06-12 22:57:00,2.0275,2.0278,2.0273,2.0274,99900000.0
2008-06-12 22:58:00,2.0274,2.0281,2.0272,2.0274,96600000.0
2008-06-12 22:59:00,2.0274,2.02755,2.0264,2.0265,197400000.0
2008-06-12 23:00:00,2.026,2.0267,2.0259,2.0266,251300000.0
2008-06-12 23:01:00,2.0266,2.0268,2.0264,2.0267,109600000.0
2008-06-12 23:02:00,2.0267,2.0267,2.026,2.026,110400000.0
2008-06-12 23:03:00,2.026,2.026,2.0256,2.0259,91100000.0
2008-06-12 23:04:00,2.0257,2.02585,2.0254,2.0254,81700000.0
2008-06-12 23:05:00,2.0256,2.0258,2.0256,2.0256,33800000.0
2008-06-12 23:06:00,2.0258,2.0258,2.0254,2.0254,9400000.0
2008-06-12 23:07:00,2.0254,2.026,2.0249,2.0259,38100000.0
2008-06-12 23:08:00,2.026,2.026,2.0259,2.026,11400000.0
2008-06-12 23:09:00,2.0259,2.0259,2.0258,2.0259,2900000.0
2008-06-12 23:10:00,2.0258,2.0261,2.0258,2.026,13000000.0
2008-06-12 23:11:00,2.026,2.0261,2.026,2.0261,17100000.0
2008-06-12 23:12:00,2.0262,2.0262,2.026,2.0262,38800000.0
2008-06-12 23:13:00,2.0262,2.0262,2.0262,2.0262,20900000.0
2008-06-12 23:14:00,2.026,2.0266,2.026,2.0262,21800000.0
2008-06-12 23:15:00,2.0262,2.02665,2.0259,2.0264,34300000.0
2008-06-12 23:16:00,2.0264,2.0265,2.0261,2.0261,6200000.0
2008-06-12 23:17:00,2.0262,2.0263,2.0262,2.0263,600000.0
2008-06-12 23:18:00,2.0263,2.0264,2.0263,2.02635,1300000.0
2008-06-12 23:19:00,2.02635,2.02635,2.026,2.0261,8400000.0
2008-06-12 23:20:00,2.0261,2.0262,2.0261,2.02615,3600000.0
2008-06-12 23:21:00,2.0261,2.0261,2.0258,2.0261,20800000.0
2008-06-12 23:22:00,2.02615,2.0262,2.0257,2.0259,31700000.0
2008-06-12 23:23:00,2.02595,2.02605,2.025,2.0253,64900000.0
2008-06-12 23:24:00,2.0252,2.02535,2.025,2.0251,3800000.0
2008-06-12 23:25:00,2.0253,2.0253,2.02525,2.02525,500000.0
2008-06-12 23:26:00,2.02525,2.0256,2.0251,2.02535,4900000.0
2008-06-12 23:27:00,2.02505,2.02615,2.02505,2.0256,41700000.0
2008-06-12 23:28:00,2.0256,2.02585,2.0256,2.0258,8800000.0
2008-06-12 23:29:00,2.02585,2.026,2.0256,2.02575,10100000.0
2008-06-12 23:30:00,2.0257,2.0258,2.0244,2.0249,64500000.0
2008-06-12 23:31:00,2.0249,2.0249,2.0242,2.02485,187300000.0
2008-06-12 23:32:00,2.02485,2.02485,2.0242,2.0246,57000000.0
2008-06-12 23:33:00,2.0244,2.0244,2.0242,2.0242,15700000.0
2008-06-12 23:34:00,2.0242,2.0242,2.0232,2.02345,102000000.0
2008-06-12 23:35:00,2.02345,2.02385,2.02345,2.0237,61300000.0
2008-06-12 23:36:00,2.0237,2.0239,2.0233,2.0233,35800000.0
2008-06-12 23:37:00,2.0234,2.0234,2.0211,2.023,185800000.0
2008-06-12 23:38:00,2.023,2.0232,2.023,2.023,57700000.0
2008-06-12 23:39:00,2.0231,2.0231,2.0227,2.0231,57200000.0
2008-06-12 23:40:00,2.023,2.0237,2.0227,2.0236,148000000.0
2008-06-12 23:41:00,2.0235,2.0239,2.0235,2.0236,69200000.0
2008-06-12 23:42:00,2.0236,2.0236,2.023,2.023,89700000.0
2008-06-12 23:43:00,2.023,2.0234,2.023,2.0234,111100000.0
2008-06-12 23:44:00,2.0234,2.0236,2.0233,2.0234,25300000.0
2008-06-12 23:45:00,2.0235,2.0236,2.0227,2.0228,22900000.0
2008-06-12 23:46:00,2.0229,2.0234,2.0229,2.0234,18700000.0
2008-06-12 23:47:00,2.0234,2.0235,2.0232,2.0232,1200000.0
2008-06-12 23:48:00,2.0233,2.0235,2.0231,2.0235,44100000.0
2008-06-12 23:49:00,2.0236,2.0238,2.0235,2.0236,66000000.0
2008-06-12 23:50:00,2.0236,2.02415,2.0235,2.0238,67100000.0
2008-06-12 23:51:00,2.0237,2.0238,2.0235,2.0235,22500000.0
2008-06-12 23:52:00,2.0235,2.0237,2.0235,2.0237,14800000.0
2008-06-12 23:53:00,2.0237,2.0242,2.0237,2.0241,61700000.0
2008-06-12 23:54:00,2.0242,2.0244,2.0238,2.024,130700000.0
2008-06-12 23:55:00,2.024,2.0243,2.024,2.0242,99700000.0
2008-06-12 23:56:00,2.0241,2.0242,2.0239,2.0239,109200000.0
2008-06-12 23:57:00,2.024,2.024,2.0238,2.024,262400000.0
2008-06-12 23:58:00,2.024,2.0242,2.0236,2.0236,31200000.0
2008-06-12 23:59:00,2.0236,2.0237,2.0235,2.0236,28800000.0
2008-06-13 00:00:00,2.0235,2.0235,2.0232,2.0232,90700000.0
2008-06-13 00:01:00,2.0232,2.0238,2.0232,2.0238,153500000.0
2008-06-13 00:02:00,2.0238,2.0238,2.0232,2.0238,80700000.0
2008-06-13 00:03:00,2.0238,2.0238,2.0231,2.0232,93500000.0
2008-06-13 00:04:00,2.0232,2.0235,2.0231,2.0235,121700000.0
2008-06-13 00:05:00,2.0234,2.0234,2.0232,2.0232,76200000.0
2008-06-13 00:06:00,2.0232,2.0233,2.0231,2.0232,48000000.0
2008-06-13 00:07:00,2.0233,2.0234,2.0231,2.0232,141800000.0
2008-06-13 00:08:00,2.0232,2.0233,2.023,2.023,75200000.0
2008-06-13 00:09:00,2.0231,2.0232,2.0231,2.0232,24900000.0
2008-06-13 00:10:00,2.0231,2.0232,2.023,2.0231,116100000.0
2008-06-13 00:11:00,2.0231,2.0233,2.0231,2.0233,145900000.0
2008-06-13 00:12:00,2.0233,2.0235,2.0233,2.0235,6800000.0
2008-06-13 00:13:00,2.0235,2.02355,2.0235,2.02355,3000000.0
2008-06-13 00:14:00,2.0235,2.0236,2.0235,2.0235,5400000.0
2008-06-13 00:15:00,2.0235,2.02365,2.023,2.0232,95800000.0
2008-06-13 00:16:00,2.0233,2.0234,2.0232,2.0232,39000000.0
2008-06-13 00:17:00,2.0232,2.0236,2.0232,2.0235,73200000.0
2008-06-13 00:18:00,2.0235,2.0237,2.0234,2.0237,99400000.0
2008-06-13 00:19:00,2.0237,2.0238,2.0231,2.0236,205800000.0
2008-06-13 00:20:00,2.0236,2.0237,2.0236,2.0237,40600000.0
2008-06-13 00:21:00,2.0237,2.0241,2.0235,2.0236,33900000.0
2008-06-13 00:22:00,2.0236,2.0238,2.0235,2.0238,46100000.0
2008-06-13 00:23:00,2.0237,2.024,2.0237,2.024,17700000.0
2008-06-13 00:24:00,2.024,2.0242,2.024,2.0242,6300000.0
2008-06-13 00:25:00,2.0242,2.0242,2.0242,2.0242,5800000.0
2008-06-13 00:26:00,2.0242,2.0243,2.0239,2.024,85600000.0
2008-06-13 00:27:00,2.0239,2.0243,2.0238,2.0243,197000000.0
2008-06-13 00:28:00,2.0243,2.0243,2.0243,2.0243,16100000.0
2008-06-13 00:29:00,2.0243,2.0243,2.0236,2.0241,76500000.0
2008-06-13 00:30:00,2.024,2.024,2.0237,2.024,72900000.0
2008-06-13 00:31:00,2.0239,2.0241,2.0239,2.0239,26100000.0
2008-06-13 00:32:00,2.024,2.0241,2.0239,2.0241,30900000.0
2008-06-13 00:33:00,2.0241,2.0241,2.0239,2.0239,12700000.0
2008-06-13 00:34:00,2.0239,2.024,2.0239,2.024,9800000.0
2008-06-13 00:35:00,2.024,2.0241,2.024,2.0241,1200000.0
2008-06-13 00:36:00,2.0241,2.0247,2.024,2.02465,60500000.0
2008-06-13 00:37:00,2.02465,2.0247,2.0244,2.0244,59800000.0
2008-06-13 00:38:00,2.0244,2.0244,2.024,2.0242,168000000.0
2008-06-13 00:39:00,2.0243,2.0245,2.0231,2.0234,258800000.0
2008-06-13 00:40:00,2.0234,2.024,2.0233,2.0237,181500000.0
2008-06-13 00:41:00,2.0238,2.0238,2.0233,2.0236,217200000.0
2008-06-13 00:42:00,2.0236,2.0237,2.0233,2.0235,140800000.0
2008-06-13 00:43:00,2.0235,2.0238,2.0235,2.0236,88800000.0
2008-06-13 00:44:00,2.0236,2.0237,2.0235,2.0237,51700000.0
2008-06-13 00:45:00,2.0237,2.0238,2.0235,2.0237,74900000.0
2008-06-13 00:46:00,2.0237,2.0238,2.0236,2.0238,17300000.0
2008-06-13 00:47:00,2.0238,2.0246,2.0238,2.0246,164000000.0
2008-06-13 00:48:00,2.0245,2.0255,2.0238,2.0238,76400000.0
2008-06-13 00:49:00,2.0238,2.0238,2.0238,2.0238,21500000.0
2008-06-13 00:50:00,2.0238,2.0242,2.0236,2.0238,144900000.0
2008-06-13 00:51:00,2.0238,2.0241,2.0234,2.0241,98900000.0
2008-06-13 00:52:00,2.0241,2.0241,2.0234,2.0235,62900000.0
2008-06-13 00:53:00,2.0236,2.0238,2.0236,2.0238,28100000.0
2008-06-13 00:54:00,2.0237,2.0243,2.0236,2.0242,145200000.0
2008-06-13 00:55:00,2.0242,2.0242,2.0237,2.0238,45700000.0
2008-06-13 00:56:00,2.0238,2.024,2.0237,2.0238,51700000.0
2008-06-13 00:57:00,2.0238,2.0241,2.0238,2.024,10900000.0
2008-06-13 00:58:00,2.0241,2.0242,2.024,2.0242,11100000.0
2008-06-13 00:59:00,2.0241,2.0244,2.024,2.0243,43300000.0
2008-06-13 01:00:00,2.0243,2.0248,2.0242,2.0244,90500000.0
2008-06-13 01:01:00,2.0245,2.0245,2.0243,2.0245,14900000.0
2008-06-13 01:02:00,2.0244,2.0245,2.0237,2.0245,66900000.0
2008-06-13 01:03:00,2.0245,2.0247,2.0244,2.0246,13800000.0
2008-06-13 01:04:00,2.0247,2.0247,2.0245,2.0247,14100000.0
2008-06-13 01:05:00,2.0246,2.0247,2.0237,2.02415,20900000.0
2008-06-13 01:06:00,2.02415,2.02415,2.02415,2.02415,200000.0
2008-06-13 01:07:00,2.02415,2.02415,2.024,2.02415,14200000.0
2008-06-13 01:08:00,2.02415,2.02415,2.02415,2.02415,1000000.0
2008-06-13 01:09:00,2.02415,2.0242,2.02365,2.0237,33900000.0
2008-06-13 01:10:00,2.024,2.02405,2.024,2.02405,600000.0
2008-06-13 01:11:00,2.02405,2.0242,2.02405,2.02405,7300000.0
2008-06-13 01:12:00,2.024,2.02405,2.024,2.02405,4100000.0
2008-06-13 01:13:00,2.0241,2.0245,2.0241,2.0245,17700000.0
2008-06-13 01:14:00,2.0245,2.0245,2.0245,2.0245,5100000.0
2008-06-13 01:15:00,2.0245,2.0246,2.0237,2.0241,25900000.0
2008-06-13 01:16:00,2.0241,2.0246,2.0241,2.0245,26200000.0
2008-06-13 01:17:00,2.02429,2.02461,2.02402,2.02402,63800000.0
2008-06-13 01:18:00,2.0242,2.0248,2.0242,2.0248,70100000.0
2008-06-13 01:19:00,2.0248,2.0248,2.0247,2.0248,12200000.0
2008-06-13 01:20:00,2.0249,2.0251,2.0249,2.0251,29600000.0
2008-06-13 01:21:00,2.025,2.0251,2.0245,2.0247,96500000.0
2008-06-13 01:22:00,2.0248,2.0248,2.0242,2.0246,103400000.0
2008-06-13 01:23:00,2.0246,2.0251,2.0244,2.025,69000000.0
2008-06-13 01:24:00,2.025,2.0252,2.0248,2.0252,34000000.0
2008-06-13 01:25:00,2.0251,2.0251,2.0247,2.0248,18500000.0
2008-06-13 01:26:00,2.0246,2.0249,2.0244,2.0248,40300000.0
2008-06-13 01:27:00,2.0248,2.0249,2.0248,2.0248,39700000.0
2008-06-13 01:28:00,2.0249,2.0249,2.0248,2.0248,6200000.0
2008-06-13 01:29:00,2.0247,2.0247,2.0244,2.0246,42300000.0
2008-06-13 01:30:00,2.0246,2.0247,2.0246,2.0246,12900000.0
2008-06-13 01:31:00,2.0245,2.0248,2.0244,2.0248,40700000.0
2008-06-13 01:32:00,2.0248,2.025,2.0246,2.025,23200000.0
2008-06-13 01:33:00,2.0249,2.0253,2.0249,2.0252,10600000.0
2008-06-13 01:34:00,2.0252,2.0257,2.0252,2.0256,23400000.0
2008-06-13 01:35:00,2.0256,2.0256,2.0252,2.0254,77500000.0
2008-06-13 01:36:00,2.0254,2.0257,2.0252,2.0253,139200000.0
2008-06-13 01:37:00,2.0255,2.0257,2.0252,2.0252,45500000.0
2008-06-13 01:38:00,2.0254,2.0255,2.0248,2.025,68000000.0
2008-06-13 01:39:00,2.025,2.0253,2.025,2.0253,88400000.0
2008-06-13 01:40:00,2.0253,2.0253,2.0253,2.0253,18300000.0
2008-06-13 01:41:00,2.0253,2.0257,2.0253,2.0253,47300000.0
2008-06-13 01:42:00,2.0253,2.0261,2.0253,2.0261,102300000.0
2008-06-13 01:43:00,2.0261,2.0262,2.0261,2.0261,1400000.0
2008-06-13 01:44:00,2.0261,2.0261,2.0257,2.026,7200000.0
2008-06-13 01:45:00,2.0259,2.0259,2.0257,2.0258,8600000.0
2008-06-13 01:46:00,2.0256,2.0257,2.0256,2.0257,9200000.0
2008-06-13 01:47:00,2.0256,2.0258,2.0256,2.0257,27800000.0
2008-06-13 01:48:00,2.0257,2.0258,2.0257,2.0258,1000000.0
2008-06-13 01:49:00,2.0256,2.0256,2.0256,2.0256,8700000.0
2008-06-13 01:50:00,2.0258,2.0259,2.0258,2.0259,3500000.0
2008-06-13 01:51:00,2.0258,2.0258,2.0258,2.0258,4600000.0
2008-06-13 01:52:00,2.0256,2.0258,2.0256,2.0258,12600000.0
2008-06-13 01:53:00,2.0258,2.026,2.0257,2.0258,39200000.0
2008-06-13 01:54:00,2.0258,2.0259,2.0258,2.0259,6600000.0
2008-06-13 01:55:00,2.0259,2.026,2.0259,2.026,2200000.0
2008-06-13 01:56:00,2.0259,2.026,2.0257,2.0257,8500000.0
2008-06-13 01:57:00,2.0257,2.0258,2.0252,2.0256,152100000.0
2008-06-13 01:58:00,2.0255,2.0256,2.0255,2.0256,21800000.0
2008-06-13 01:59:00,2.0256,2.0256,2.0254,2.0255,65800000.0
2008-06-13 02:00:00,2.0255,2.0255,2.02445,2.0248,138900000.0
2008-06-13 02:01:00,2.0248,2.0254,2.0244,2.0254,171600000.0
2008-06-13 02:02:00,2.0254,2.0254,2.0254,2.0254,15200000.0
2008-06-13 02:03:00,2.0254,2.0255,2.0254,2.0254,78600000.0
2008-06-13 02:04:00,2.0254,2.0254,2.0254,2.0254,3800000.0
2008-06-13 02:05:00,2.0254,2.0254,2.0254,2.0254,17100000.0
2008-06-13 02:06:00,2.0254,2.0255,2.0254,2.0254,88300000.0
2008-06-13 02:07:00,2.0254,2.0254,2.0254,2.0254,39900000.0
2008-06-13 02:08:00,2.0254,2.0254,2.0254,2.0254,32300000.0
2008-06-13 02:09:00,2.0254,2.0254,2.0254,2.0254,28500000.0
2008-06-13 02:10:00,2.0254,2.0254,2.0254,2.0254,36100000.0
2008-06-13 02:11:00,2.0254,2.0255,2.0254,2.0255,27600000.0
2008-06-13 02:12:00,2.0255,2.0259,2.0255,2.0256,34900000.0
2008-06-13 02:13:00,2.0256,2.026,2.0256,2.0259,45800000.0
2008-06-13 02:14:00,2.026,2.026,2.0258,2.0258,4300000.0
2008-06-13 02:15:00,2.0258,2.0263,2.0258,2.0262,8200000.0
2008-06-13 02:16:00,2.0263,2.0264,2.026,2.0262,38300000.0
2008-06-13 02:17:00,2.0262,2.0263,2.0259,2.0259,51200000.0
2008-06-13 02:18:00,2.0259,2.0266,2.0259,2.0264,36400000.0
2008-06-13 02:19:00,2.0263,2.0265,2.026,2.0262,118200000.0
2008-06-13 02:20:00,2.0262,2.0277,2.0261,2.0277,127700000.0
2008-06-13 02:21:00,2.0279,2.0285,2.0277,2.0282,273200000.0
2008-06-13 02:22:00,2.02815,2.0288,2.0281,2.02875,132000000.0
2008-06-13 02:23:00,2.0287,2.0288,2.0287,2.0288,39300000.0
2008-06-13 02:24:00,2.0288,2.0291,2.0287,2.0289,214400000.0
2008-06-13 02:25:00,2.0289,2.0289,2.0272,2.0276,356700001.0
2008-06-13 02:26:00,2.0275,2.0278,2.0271,2.0271,109200000.0
2008-06-13 02:27:00,2.0272,2.0273,2.027,2.0272,196899999.0
2008-06-13 02:28:00,2.0272,2.0272,2.0265,2.0265,62500000.0
2008-06-13 02:29:00,2.0265,2.0269,2.0262,2.0266,137500000.0
2008-06-13 02:30:00,2.0266,2.0272,2.0266,2.0271,241000000.0
2008-06-13 02:31:00,2.0271,2.0271,2.0268,2.0268,158500000.0
2008-06-13 02:32:00,2.0268,2.0271,2.0268,2.0268,28500000.0
2008-06-13 02:33:00,2.0268,2.0271,2.0264,2.0264,139400000.0
2008-06-13 02:34:00,2.0265,2.0266,2.0264,2.0266,82100000.0
2008-06-13 02:35:00,2.0266,2.0267,2.0266,2.0267,26000000.0
2008-06-13 02:36:00,2.0267,2.0272,2.0267,2.0272,44000000.0
2008-06-13 02:37:00,2.0271,2.0272,2.0271,2.0272,42900000.0
2008-06-13 02:38:00,2.0272,2.0273,2.0272,2.0273,23800000.0
2008-06-13 02:39:00,2.0273,2.0273,2.0268,2.0268,61600000.0
2008-06-13 02:40:00,2.0268,2.0269,2.0267,2.0267,68000000.0
2008-06-13 02:41:00,2.0267,2.0267,2.0266,2.0266,33700000.0
2008-06-13 02:42:00,2.0266,2.0267,2.0266,2.0266,106100000.0
2008-06-13 02:43:00,2.0266,2.0266,2.0266,2.0266,13300000.0
2008-06-13 02:44:00,2.0266,2.0266,2.0265,2.0265,9700000.0
2008-06-13 02:45:00,2.0265,2.0266,2.0262,2.0263,47400000.0
2008-06-13 02:46:00,2.0262,2.0264,2.0262,2.0264,16200000.0
2008-06-13 02:47:00,2.0265,2.0265,2.0264,2.0264,7300000.0
2008-06-13 02:48:00,2.0264,2.027,2.0264,2.0264,48000000.0
2008-06-13 02:49:00,2.0264,2.0271,2.0264,2.027,130400000.0
2008-06-13 02:50:00,2.027,2.0271,2.0267,2.0269,65000000.0
2008-06-13 02:51:00,2.027,2.0276,2.0267,2.0269,93700000.0
2008-06-13 02:52:00,2.0269,2.0269,2.0268,2.0268,2200000.0
2008-06-13 02:53:00,2.0268,2.0269,2.0264,2.0267,41500000.0
2008-06-13 02:54:00,2.0267,2.0269,2.0263,2.0264,54700000.0
2008-06-13 02:55:00,2.0264,2.0268,2.0262,2.0266,111200000.0
2008-06-13 02:56:00,2.0267,2.0267,2.0267,2.0267,200000.0
2008-06-13 02:57:00,2.0266,2.0268,2.0265,2.0266,7300000.0
2008-06-13 02:58:00,2.0266,2.0266,2.0264,2.0264,3000000.0
2008-06-13 02:59:00,2.0264,2.0267,2.0262,2.0264,7800000.0
2008-06-13 03:00:00,2.0264,2.0266,2.0263,2.0266,24600000.0
2008-06-13 03:01:00,2.0266,2.0268,2.0262,2.0262,63000000.0
2008-06-13 03:02:00,2.0262,2.0263,2.0258,2.0259,379500000.0
2008-06-13 03:03:00,2.026,2.026,2.026,2.026,33200000.0
2008-06-13 03:04:00,2.026,2.0265,2.026,2.026,117500000.0
2008-06-13 03:05:00,2.026,2.0262,2.0257,2.0257,101500000.0
2008-06-13 03:06:00,2.0257,2.0259,2.0257,2.0259,14100000.0
2008-06-13 03:07:00,2.0259,2.0262,2.0256,2.0262,166100000.0
2008-06-13 03:08:00,2.0262,2.0266,2.0262,2.0266,79200000.0
2008-06-13 03:09:00,2.0265,2.0269,2.0262,2.0262,58100000.0
2008-06-13 03:10:00,2.0263,2.0265,2.0257,2.0257,94500000.0
2008-06-13 03:11:00,2.0257,2.0257,2.0257,2.0257,9400000.0
2008-06-13 03:12:00,2.0257,2.0258,2.0257,2.0257,221500000.0
2008-06-13 03:13:00,2.0257,2.0259,2.0257,2.0259,80400000.0
2008-06-13 03:14:00,2.0259,2.0263,2.0259,2.0263,17300000.0
2008-06-13 03:15:00,2.0263,2.0265,2.0263,2.0263,23000000.0
2008-06-13 03:16:00,2.0264,2.0269,2.0263,2.0267,20700000.0
2008-06-13 03:17:00,2.0267,2.0269,2.0266,2.0267,34000000.0
2008-06-13 03:18:00,2.0267,2.0269,2.0266,2.0266,47800000.0
2008-06-13 03:19:00,2.0266,2.027,2.0264,2.0269,76100000.0
2008-06-13 03:20:00,2.0269,2.0273,2.0266,2.0269,237100000.0
2008-06-13 03:21:00,2.0269,2.0273,2.0268,2.0271,134600000.0
2008-06-13 03:22:00,2.0271,2.0272,2.0255,2.0255,212900000.0
2008-06-13 03:23:00,2.0255,2.0267,2.0255,2.0265,152600000.0
2008-06-13 03:24:00,2.0265,2.0267,2.026,2.0265,342700000.0
2008-06-13 03:25:00,2.0265,2.027,2.0265,2.0267,371400000.0
2008-06-13 03:26:00,2.0267,2.0267,2.0262,2.0263,174400000.0
2008-06-13 03:27:00,2.0263,2.0266,2.0261,2.0262,47500000.0
2008-06-13 03:28:00,2.0262,2.0262,2.0258,2.0259,47400000.0
2008-06-13 03:29:00,2.0258,2.0263,2.0257,2.0259,210200000.0
2008-06-13 03:30:00,2.026,2.0261,2.0258,2.0258,74800000.0
2008-06-13 03:31:00,2.0259,2.0261,2.0258,2.0261,14700000.0
2008-06-13 03:32:00,2.026,2.0263,2.0259,2.0263,87100000.0
2008-06-13 03:33:00,2.0263,2.0265,2.0261,2.0261,60800000.0
2008-06-13 03:34:00,2.0261,2.0263,2.026,2.0261,40100000.0
2008-06-13 03:35:00,2.0261,2.0266,2.0261,2.0266,21900000.0
2008-06-13 03:36:00,2.0266,2.0268,2.0262,2.0264,31200000.0
2008-06-13 03:37:00,2.0264,2.0264,2.0262,2.0264,56600000.0
2008-06-13 03:38:00,2.0264,2.0264,2.0264,2.0264,4100000.0
2008-06-13 03:39:00,2.0264,2.0264,2.0262,2.0263,80500000.0
2008-06-13 03:40:00,2.0263,2.0263,2.026,2.026,33100000.0
2008-06-13 03:41:00,2.026,2.0262,2.026,2.026,75100000.0
2008-06-13 03:42:00,2.0258,2.026,2.0258,2.026,4500000.0
2008-06-13 03:43:00,2.026,2.0261,2.026,2.026,16100000.0
2008-06-13 03:44:00,2.026,2.026,2.026,2.026,36700000.0
2008-06-13 03:45:00,2.026,2.0263,2.026,2.0263,9700000.0
2008-06-13 03:46:00,2.0263,2.0263,2.0261,2.0261,13400000.0
2008-06-13 03:47:00,2.0261,2.0263,2.0261,2.0261,10600000.0
2008-06-13 03:48:00,2.026,2.0263,2.02595,2.0262,32900000.0
2008-06-13 03:49:00,2.0262,2.0265,2.0262,2.0265,32300000.0
2008-06-13 03:50:00,2.0265,2.0267,2.0265,2.0265,31000000.0
2008-06-13 03:51:00,2.0265,2.0265,2.0262,2.0262,82000000.0
2008-06-13 03:52:00,2.0262,2.0264,2.0262,2.0264,16200000.0
2008-06-13 03:53:00,2.0264,2.0264,2.0263,2.0264,23600000.0
2008-06-13 03:54:00,2.0264,2.0264,2.0264,2.0264,3800000.0
2008-06-13 03:55:00,2.0265,2.0268,2.0265,2.0268,105100000.0
2008-06-13 03:56:00,2.0267,2.0272,2.0267,2.0267,49900000.0
2008-06-13 03:57:00,2.0267,2.0269,2.0267,2.0267,119600000.0
2008-06-13 03:58:00,2.0267,2.0268,2.0267,2.0267,94400000.0
2008-06-13 03:59:00,2.0267,2.0269,2.0267,2.0269,75600000.0
2008-06-13 04:00:00,2.0269,2.0273,2.0269,2.027,146500000.0
2008-06-13 04:01:00,2.027,2.0274,2.027,2.027,58800000.0
2008-06-13 04:02:00,2.027,2.0275,2.027,2.0275,33000000.0
2008-06-13 04:03:00,2.0274,2.0274,2.027,2.027,47300000.0
2008-06-13 04:04:00,2.027,2.0271,2.027,2.027,59800000.0
2008-06-13 04:05:00,2.027,2.0271,2.027,2.0271,8300000.0
2008-06-13 04:06:00,2.0271,2.0271,2.0267,2.0267,52600000.0
2008-06-13 04:07:00,2.0267,2.0269,2.0267,2.0269,2500000.0
2008-06-13 04:08:00,2.0269,2.0269,2.0268,2.0269,5400000.0
2008-06-13 04:09:00,2.0269,2.0269,2.0269,2.0269,200000.0
2008-06-13 04:10:00,2.02665,2.0267,2.02665,2.0267,1000000.0
2008-06-13 04:11:00,2.0267,2.0267,2.02665,2.02665,1800000.0
2008-06-13 04:12:00,2.02665,2.0269,2.02665,2.0269,600000.0
2008-06-13 04:13:00,2.0269,2.0269,2.0269,2.0269,400000.0
2008-06-13 04:14:00,2.0267,2.0267,2.02665,2.02665,1800000.0
2008-06-13 04:15:00,2.02665,2.027,2.0264,2.0264,54800000.0
2008-06-13 04:16:00,2.0264,2.0265,2.0264,2.0265,61900000.0
2008-06-13 04:17:00,2.0265,2.0266,2.0264,2.0264,40900000.0
2008-06-13 04:18:00,2.0264,2.0268,2.0264,2.0268,4800000.0
2008-06-13 04:19:00,2.0265,2.0265,2.0265,2.0265,200000.0
2008-06-13 04:20:00,2.0266,2.027,2.02635,2.02635,27200000.0
2008-06-13 04:21:00,2.0266,2.0268,2.0261,2.0264,58100000.0
2008-06-13 04:22:00,2.0264,2.0264,2.0259,2.026,114300000.0
2008-06-13 04:23:00,2.0261,2.0261,2.0257,2.0259,16600000.0
2008-06-13 04:24:00,2.0259,2.0262,2.0259,2.0261,79600000.0
2008-06-13 04:25:00,2.0261,2.0265,2.0261,2.0263,165800000.0
2008-06-13 04:26:00,2.0263,2.0267,2.0263,2.0267,47100000.0
2008-06-13 04:27:00,2.0266,2.0267,2.0263,2.0267,54500000.0
2008-06-13 04:28:00,2.0267,2.0274,2.0267,2.0271,181300000.0
2008-06-13 04:29:00,2.0271,2.0272,2.0267,2.027,94800000.0
2008-06-13 04:30:00,2.0268,2.0269,2.0268,2.0269,600000.0
2008-06-13 04:31:00,2.0268,2.0268,2.0266,2.0266,10400000.0
2008-06-13 04:32:00,2.0265,2.0265,2.0263,2.0263,36800000.0
2008-06-13 04:33:00,2.0261,2.0266,2.0258,2.0264,254600000.0
2008-06-13 04:34:00,2.0264,2.0265,2.0264,2.0265,1600000.0
2008-06-13 04:35:00,2.0265,2.0265,2.0261,2.0265,17900000.0
2008-06-13 04:36:00,2.0265,2.0265,2.0257,2.0258,249599999.0
2008-06-13 04:37:00,2.0258,2.0262,2.0258,2.0261,8100000.0
2008-06-13 04:38:00,2.0259,2.0259,2.0259,2.0259,27700000.0
2008-06-13 04:39:00,2.0259,2.0265,2.0259,2.0262,90300000.0
2008-06-13 04:40:00,2.0262,2.0263,2.0262,2.0263,32100000.0
2008-06-13 04:41:00,2.0263,2.0263,2.0263,2.0263,600000.0
2008-06-13 04:42:00,2.0262,2.0264,2.0262,2.0264,22000000.0
2008-06-13 04:43:00,2.0264,2.0264,2.0263,2.0263,104800000.0
2008-06-13 04:44:00,2.0263,2.0267,2.0263,2.0266,32100000.0
2008-06-13 04:45:00,2.0266,2.0266,2.0262,2.0265,242600000.0
2008-06-13 04:46:00,2.0266,2.0269,2.0266,2.0267,90500000.0
2008-06-13 04:47:00,2.0267,2.0271,2.0263,2.0264,152900000.0
2008-06-13 04:48:00,2.0264,2.0265,2.0262,2.0263,152700000.0
2008-06-13 04:49:00,2.0263,2.0263,2.0261,2.0261,105800000.0
2008-06-13 04:50:00,2.0261,2.0261,2.0257,2.0258,206500000.0
2008-06-13 04:51:00,2.0259,2.0262,2.0258,2.0259,131300000.0
2008-06-13 04:52:00,2.0259,2.026,2.0259,2.0259,81300000.0
2008-06-13 04:53:00,2.0259,2.026,2.0259,2.026,169700000.0
2008-06-13 04:54:00,2.0261,2.0264,2.0261,2.0264,2900000.0
2008-06-13 04:55:00,2.0264,2.0266,2.0261,2.0262,113900000.0
2008-06-13 04:56:00,2.0262,2.0262,2.0261,2.0261,32200000.0
2008-06-13 04:57:00,2.0261,2.0264,2.0261,2.0263,113500000.0
2008-06-13 04:58:00,2.0263,2.0265,2.0256,2.0258,190100000.0
2008-06-13 04:59:00,2.0259,2.0262,2.0259,2.0261,170800000.0
2008-06-13 05:00:00,2.026,2.0262,2.0259,2.026,40100000.0
2008-06-13 05:01:00,2.026,2.0264,2.026,2.0261,9200000.0
2008-06-13 05:02:00,2.0261,2.0262,2.0259,2.0262,2200000.0
2008-06-13 05:03:00,2.0262,2.0264,2.0262,2.0262,4900000.0
2008-06-13 05:04:00,2.0262,2.0262,2.0262,2.0262,5600000.0
2008-06-13 05:05:00,2.0262,2.0262,2.0262,2.0262,3100000.0
2008-06-13 05:06:00,2.0261,2.0262,2.026,2.026,70700000.0
2008-06-13 05:07:00,2.026,2.0264,2.026,2.0264,48900000.0
2008-06-13 05:08:00,2.0264,2.0264,2.0264,2.0264,200000.0
2008-06-13 05:09:00,2.0264,2.0266,2.0264,2.0264,37200000.0
2008-06-13 05:10:00,2.0264,2.0264,2.0264,2.0264,200000.0
2008-06-13 05:11:00,2.0261,2.0264,2.02605,2.0264,32700000.0
2008-06-13 05:12:00,2.0264,2.0264,2.026,2.026,25200000.0
2008-06-13 05:13:00,2.026,2.026,2.026,2.026,8000000.0
2008-06-13 05:14:00,2.0261,2.0265,2.0261,2.0265,33900000.0
2008-06-13 05:15:00,2.0265,2.0265,2.0258,2.0259,100700000.0
2008-06-13 05:16:00,2.0259,2.0261,2.0259,2.0261,44200000.0
2008-06-13 05:17:00,2.0261,2.0262,2.0259,2.0259,87599999.0
2008-06-13 05:18:00,2.0259,2.0262,2.0259,2.0259,90800000.0
2008-06-13 05:19:00,2.0259,2.0259,2.0259,2.0259,46300000.0
2008-06-13 05:20:00,2.0258,2.0264,2.0258,2.0262,161400000.0
2008-06-13 05:21:00,2.0262,2.0262,2.0262,2.0262,12700000.0
2008-06-13 05:22:00,2.0262,2.0264,2.0262,2.0264,15400000.0
2008-06-13 05:23:00,2.0264,2.0264,2.0264,2.0264,17400000.0
2008-06-13 05:24:00,2.0267,2.0268,2.0267,2.0268,48400000.0
2008-06-13 05:25:00,2.0268,2.0269,2.0266,2.0268,109800000.0
2008-06-13 05:26:00,2.0268,2.0268,2.0268,2.0268,3800000.0
2008-06-13 05:27:00,2.0268,2.0272,2.0268,2.0272,10800000.0
2008-06-13 05:28:00,2.027,2.0273,2.0269,2.0269,10600000.0
2008-06-13 05:29:00,2.0269,2.0273,2.0269,2.0272,14000000.0
2008-06-13 05:30:00,2.027,2.027,2.027,2.027,3000000.0
2008-06-13 05:31:00,2.027,2.0272,2.027,2.0272,33000000.0
2008-06-13 05:32:00,2.0274,2.0275,2.0274,2.0275,1000000.0
2008-06-13 05:33:00,2.0275,2.0275,2.0274,2.0274,7300000.0
2008-06-13 05:34:00,2.0274,2.0274,2.0274,2.0274,400000.0
2008-06-13 05:35:00,2.0274,2.0275,2.0273,2.0274,7800000.0
2008-06-13 05:36:00,2.0275,2.0275,2.0275,2.0275,2000000.0
2008-06-13 05:37:00,2.0275,2.0275,2.0271,2.0271,30400000.0
2008-06-13 05:38:00,2.0272,2.0272,2.027,2.0272,5200000.0
2008-06-13 05:39:00,2.027,2.027,2.027,2.027,1400000.0
2008-06-13 05:40:00,2.02695,2.027,2.02695,2.027,1000000.0
2008-06-13 05:41:00,2.027,2.027,2.0267,2.0267,11600000.0
2008-06-13 05:42:00,2.0267,2.0267,2.0267,2.0267,8500000.0
2008-06-13 05:43:00,2.0267,2.0267,2.0267,2.0267,600000.0
2008-06-13 05:44:00,2.0267,2.0267,2.0267,2.0267,400000.0
2008-06-13 05:45:00,2.0267,2.0267,2.0265,2.0267,10200000.0
2008-06-13 05:46:00,2.0267,2.0267,2.0262,2.0262,16300000.0
2008-06-13 05:47:00,2.0262,2.0263,2.0261,2.0262,7900000.0
2008-06-13 05:48:00,2.02625,2.0266,2.02625,2.0266,9400000.0
2008-06-13 05:49:00,2.0267,2.0267,2.0263,2.0263,58300000.0
2008-06-13 05:50:00,2.0263,2.0264,2.0263,2.0263,50100000.0
2008-06-13 05:51:00,2.0263,2.0263,2.0263,2.0263,45500000.0
2008-06-13 05:52:00,2.0263,2.0268,2.0263,2.0268,17800000.0
2008-06-13 05:53:00,2.0268,2.0272,2.0268,2.0272,135800000.0
2008-06-13 05:54:00,2.0271,2.0272,2.0269,2.0272,74300000.0
2008-06-13 05:55:00,2.0272,2.0272,2.0271,2.0271,1400000.0
2008-06-13 05:56:00,2.0271,2.0271,2.0271,2.0271,4500000.0
2008-06-13 05:57:00,2.0271,2.0271,2.0271,2.0271,24500000.0
2008-06-13 05:58:00,2.0272,2.0272,2.0271,2.0271,25800000.0
2008-06-13 05:59:00,2.0272,2.0274,2.0268,2.0268,6900000.0
2008-06-13 06:00:00,2.0268,2.0268,2.0268,2.0268,2800000.0
2008-06-13 06:01:00,2.0268,2.0268,2.0268,2.0268,8200000.0
2008-06-13 06:02:00,2.0268,2.0268,2.0268,2.0268,15700000.0
2008-06-13 06:03:00,2.0268,2.0268,2.0268,2.0268,9000000.0
2008-06-13 06:04:00,2.0268,2.0274,2.0268,2.0274,137700000.0
2008-06-13 06:05:00,2.0274,2.0278,2.0269,2.0278,181700000.0
2008-06-13 06:06:00,2.0278,2.028,2.0272,2.0273,247900000.0
2008-06-13 06:07:00,2.0273,2.0275,2.0269,2.0272,342700000.0
2008-06-13 06:08:00,2.0272,2.0273,2.0272,2.0272,18400000.0
2008-06-13 06:09:00,2.0272,2.0281,2.0272,2.0281,82000000.0
2008-06-13 06:10:00,2.0281,2.0285,2.0274,2.0278,186500000.0
2008-06-13 06:11:00,2.0278,2.0287,2.0278,2.0281,131400000.0
2008-06-13 06:12:00,2.0281,2.0286,2.0281,2.0286,41500000.0
2008-06-13 06:13:00,2.0286,2.0289,2.0285,2.0288,123500000.0
2008-06-13 06:14:00,2.0288,2.0289,2.0288,2.0288,52000000.0
2008-06-13 06:15:00,2.0288,2.0292,2.0288,2.029,48300000.0
2008-06-13 06:16:00,2.029,2.029,2.0288,2.029,4400000.0
2008-06-13 06:17:00,2.0291,2.0291,2.0284,2.0284,3200000.0
2008-06-13 06:18:00,2.0284,2.0284,2.0278,2.0278,34500000.0
2008-06-13 06:19:00,2.0278,2.0286,2.02765,2.0285,42100000.0
2008-06-13 06:20:00,2.0285,2.0292,2.0285,2.0291,59900000.0
2008-06-13 06:21:00,2.0291,2.0292,2.0286,2.0287,24700000.0
2008-06-13 06:22:00,2.0287,2.0287,2.0283,2.0283,9200000.0
2008-06-13 06:23:00,2.0285,2.0287,2.0283,2.0283,18600000.0
2008-06-13 06:24:00,2.0286,2.0287,2.0279,2.0279,20100000.0
2008-06-13 06:25:00,2.0279,2.0286,2.0278,2.0283,143600000.0
2008-06-13 06:26:00,2.0285,2.0285,2.0284,2.0285,12400000.0
2008-06-13 06:27:00,2.0285,2.0285,2.0284,2.0285,5700000.0
2008-06-13 06:28:00,2.0285,2.0288,2.0284,2.0286,34100000.0
2008-06-13 06:29:00,2.0287,2.029,2.0284,2.029,68900000.0
2008-06-13 06:30:00,2.0289,2.0289,2.0286,2.0286,25000000.0
2008-06-13 06:31:00,2.0286,2.0294,2.0286,2.0292,31800000.0
2008-06-13 06:32:00,2.0292,2.0294,2.029,2.0292,14100000.0
2008-06-13 06:33:00,2.0292,2.0294,2.0288,2.0291,16000000.0
2008-06-13 06:34:00,2.0291,2.0298,2.029,2.0292,17800000.0
2008-06-13 06:35:00,2.0292,2.0295,2.0291,2.0291,26500000.0
2008-06-13 06:36:00,2.0291,2.0292,2.0286,2.0292,115400000.0
2008-06-13 06:37:00,2.0292,2.0292,2.0286,2.0288,111700000.0
2008-06-13 06:38:00,2.0287,2.029,2.0287,2.029,87200000.0
2008-06-13 06:39:00,2.029,2.0292,2.0285,2.0285,155300000.0
2008-06-13 06:40:00,2.0286,2.0288,2.0281,2.0285,296900000.0
2008-06-13 06:41:00,2.0285,2.0286,2.0284,2.0284,70500000.0
2008-06-13 06:42:00,2.0284,2.0291,2.0284,2.0291,38900000.0
2008-06-13 06:43:00,2.0291,2.0291,2.0284,2.0284,6400000.0
2008-06-13 06:44:00,2.0284,2.0285,2.0278,2.0281,75200000.0
2008-06-13 06:45:00,2.0282,2.0284,2.0281,2.0283,26100000.0
2008-06-13 06:46:00,2.0282,2.0282,2.0278,2.0279,35500000.0
2008-06-13 06:47:00,2.0278,2.0281,2.0277,2.028,160300000.0
2008-06-13 06:48:00,2.0278,2.0283,2.0273,2.0276,271700000.0
2008-06-13 06:49:00,2.0276,2.028,2.0276,2.0279,258400000.0
2008-06-13 06:50:00,2.0279,2.028,2.0278,2.028,61500000.0
2008-06-13 06:51:00,2.0279,2.028,2.0278,2.028,105400000.0
2008-06-13 06:52:00,2.028,2.028,2.0276,2.0276,82400000.0
2008-06-13 06:53:00,2.0278,2.0279,2.0278,2.0279,28500000.0
2008-06-13 06:54:00,2.0279,2.0279,2.0277,2.0277,88700000.0
2008-06-13 06:55:00,2.0277,2.0277,2.0276,2.0277,144999999.0
2008-06-13 06:56:00,2.0278,2.0281,2.0278,2.0281,59100000.0
2008-06-13 06:57:00,2.0281,2.0283,2.0281,2.0283,51500000.0
2008-06-13 06:58:00,2.0283,2.0284,2.0282,2.0284,41100000.0
2008-06-13 06:59:00,2.0285,2.0288,2.0285,2.0288,53600000.0
2008-06-13 07:00:00,2.0288,2.029,2.0286,2.0289,118700000.0
2008-06-13 07:01:00,2.0289,2.029,2.0289,2.0289,8600000.0
2008-06-13 07:02:00,2.0291,2.0293,2.0289,2.0292,102600000.0
2008-06-13 07:03:00,2.0292,2.0292,2.0289,2.0289,60800000.0
2008-06-13 07:04:00,2.0289,2.029,2.0289,2.029,15800000.0
2008-06-13 07:05:00,2.0289,2.0293,2.0289,2.0289,26700000.0
2008-06-13 07:06:00,2.0291,2.0292,2.0291,2.0292,600000.0
2008-06-13 07:07:00,2.0292,2.0296,2.0292,2.0295,12500000.0
2008-06-13 07:08:00,2.0295,2.0295,2.0295,2.0295,7600000.0
2008-06-13 07:09:00,2.0295,2.0296,2.0295,2.0295,69800000.0
2008-06-13 07:10:00,2.0295,2.0297,2.0293,2.0294,30000000.0
2008-06-13 07:11:00,2.0294,2.0294,2.0289,2.0289,54300000.0
2008-06-13 07:12:00,2.029,2.0292,2.0288,2.0288,17500000.0
2008-06-13 07:13:00,2.0289,2.0289,2.0288,2.0288,2300000.0
2008-06-13 07:14:00,2.0288,2.0289,2.0288,2.0288,5000000.0
2008-06-13 07:15:00,2.0289,2.0292,2.0288,2.0288,19200000.0
2008-06-13 07:16:00,2.0288,2.0288,2.0288,2.0288,200000.0
2008-06-13 07:17:00,2.0288,2.0289,2.0278,2.0281,102700000.0
2008-06-13 07:18:00,2.0279,2.0286,2.0279,2.0281,24000000.0
2008-06-13 07:19:00,2.0282,2.0282,2.0275,2.0277,47000000.0
2008-06-13 07:20:00,2.0278,2.0281,2.0278,2.0281,1300000.0
2008-06-13 07:21:00,2.0281,2.0281,2.0279,2.0279,7400000.0
2008-06-13 07:22:00,2.0279,2.0279,2.0273,2.0278,23700000.0
2008-06-13 07:23:00,2.0279,2.0279,2.0275,2.0275,9600000.0
2008-06-13 07:24:00,2.0275,2.0275,2.0269,2.0269,28300000.0
2008-06-13 07:25:00,2.0269,2.027,2.0268,2.027,67400000.0
2008-06-13 07:26:00,2.027,2.0277,2.0268,2.0276,52600000.0
2008-06-13 07:27:00,2.0277,2.0281,2.0276,2.0281,33100000.0
2008-06-13 07:28:00,2.0283,2.0284,2.0282,2.0283,18100000.0
2008-06-13 07:29:00,2.0283,2.0283,2.0279,2.0283,16300000.0
2008-06-13 07:30:00,2.0283,2.0283,2.0282,2.0282,9900000.0
2008-06-13 07:31:00,2.0282,2.0282,2.0278,2.0281,11400000.0
2008-06-13 07:32:00,2.0281,2.0284,2.0281,2.0284,2500000.0
2008-06-13 07:33:00,2.0284,2.0284,2.0281,2.0281,18300000.0
2008-06-13 07:34:00,2.0282,2.0284,2.0281,2.0281,23200000.0
2008-06-13 07:35:00,2.028,2.0281,2.028,2.028,6000000.0
2008-06-13 07:36:00,2.0279,2.028,2.0274,2.0276,70600000.0
2008-06-13 07:37:00,2.0275,2.0275,2.0272,2.0275,149600000.0
2008-06-13 07:38:00,2.0275,2.0278,2.0271,2.0273,102100000.0
2008-06-13 07:39:00,2.0273,2.0277,2.0273,2.0277,34800000.0
2008-06-13 07:40:00,2.0277,2.0277,2.0273,2.0275,38500000.0
2008-06-13 07:41:00,2.0273,2.0273,2.0266,2.0273,61700000.0
2008-06-13 07:42:00,2.0271,2.0272,2.0269,2.0271,63700000.0
2008-06-13 07:43:00,2.0272,2.0272,2.0269,2.0269,108500000.0
2008-06-13 07:44:00,2.0268,2.0271,2.0267,2.027,258300000.0
2008-06-13 07:45:00,2.027,2.0272,2.0269,2.0271,43000000.0
2008-06-13 07:46:00,2.0271,2.02725,2.0271,2.0272,12500000.0
2008-06-13 07:47:00,2.0271,2.0278,2.0269,2.0278,11100000.0
2008-06-13 07:48:00,2.0278,2.0278,2.0268,2.0269,16300000.0
2008-06-13 07:49:00,2.0269,2.0273,2.0269,2.027,68500000.0
2008-06-13 07:50:00,2.027,2.0272,2.0267,2.0272,31200000.0
2008-06-13 07:51:00,2.0272,2.0272,2.0266,2.0272,107500000.0
2008-06-13 07:52:00,2.0271,2.0272,2.0266,2.0267,151100000.0
2008-06-13 07:53:00,2.02675,2.0273,2.02675,2.0269,106200000.0
2008-06-13 07:54:00,2.0269,2.0271,2.0269,2.027,5600000.0
2008-06-13 07:55:00,2.0268,2.0268,2.0266,2.0267,81600000.0
2008-06-13 07:56:00,2.0267,2.0271,2.0267,2.0271,92200000.0
2008-06-13 07:57:00,2.0272,2.0275,2.0272,2.0275,54600000.0
2008-06-13 07:58:00,2.0275,2.0275,2.0274,2.0274,72700000.0
2008-06-13 07:59:00,2.0275,2.0275,2.0271,2.0275,91100000.0
2008-06-13 08:00:00,2.0275,2.0278,2.0274,2.0276,107100000.0
2008-06-13 08:01:00,2.0275,2.0277,2.0273,2.0276,102300000.0
2008-06-13 08:02:00,2.0275,2.0277,2.0274,2.0277,66900000.0
2008-06-13 08:03:00,2.0277,2.02785,2.0277,2.0277,67500000.0
2008-06-13 08:04:00,2.0277,2.0279,2.0276,2.0277,13900000.0
2008-06-13 08:05:00,2.02785,2.0283,2.0272,2.0272,127600000.0
2008-06-13 08:06:00,2.0272,2.0274,2.027,2.0274,81800000.0
2008-06-13 08:07:00,2.0274,2.0277,2.0273,2.0277,33900000.0
2008-06-13 08:08:00,2.0276,2.0278,2.0276,2.0278,1400000.0
2008-06-13 08:09:00,2.0279,2.0279,2.0276,2.0277,8200000.0
2008-06-13 08:10:00,2.0278,2.028,2.0278,2.0278,8200000.0
2008-06-13 08:11:00,2.0277,2.0278,2.0273,2.02765,41500000.0
2008-06-13 08:12:00,2.0276,2.0278,2.0274,2.0274,13400000.0
2008-06-13 08:13:00,2.02745,2.0277,2.0272,2.02755,33800000.0
2008-06-13 08:14:00,2.0275,2.0277,2.0275,2.0277,2600000.0
2008-06-13 08:15:00,2.02775,2.0284,2.02775,2.0283,44900000.0
2008-06-13 08:16:00,2.0282,2.02885,2.0278,2.0279,79900000.0
2008-06-13 08:17:00,2.0279,2.0281,2.02725,2.0279,65600000.0
2008-06-13 08:18:00,2.02795,2.02855,2.02775,2.0284,57500000.0
2008-06-13 08:19:00,2.0284,2.02905,2.0282,2.02905,38900000.0
2008-06-13 08:20:00,2.029,2.02965,2.0288,2.0295,27900000.0
2008-06-13 08:21:00,2.0295,2.0297,2.02895,2.02895,33800000.0
2008-06-13 08:22:00,2.02905,2.02915,2.02865,2.02875,24900000.0
2008-06-13 08:23:00,2.0287,2.0287,2.0283,2.0285,16600000.0
2008-06-13 08:24:00,2.02855,2.02855,2.0275,2.02785,50800000.0
2008-06-13 08:25:00,2.0278,2.02795,2.0275,2.02765,41900000.0
2008-06-13 08:26:00,2.0276,2.02805,2.02735,2.02795,100700000.0
2008-06-13 08:27:00,2.02795,2.02815,2.02785,2.0281,6900000.0
2008-06-13 08:28:00,2.02805,2.029,2.028,2.029,13700000.0
2008-06-13 08:29:00,2.02915,2.0299,2.0287,2.0299,15900000.0
2008-06-13 08:30:00,2.0299,2.02995,2.0292,2.02985,23500000.0
2008-06-13 08:31:00,2.02985,2.03005,2.0289,2.0293,39700000.0
2008-06-13 08:32:00,2.0293,2.02945,2.0287,2.0293,29400000.0
2008-06-13 08:33:00,2.0293,2.02945,2.02885,2.0293,20700000.0
2008-06-13 08:34:00,2.0293,2.03045,2.0293,2.0299,28300000.0
2008-06-13 08:35:00,2.0299,2.0303,2.02945,2.02965,17500000.0
2008-06-13 08:36:00,2.02955,2.02985,2.02905,2.02915,21400000.0
2008-06-13 08:37:00,2.02905,2.0295,2.02895,2.0291,16000000.0
2008-06-13 08:38:00,2.0291,2.0292,2.0284,2.0284,20400000.0
2008-06-13 08:39:00,2.0284,2.0292,2.0284,2.02915,13200000.0
2008-06-13 08:40:00,2.02915,2.02925,2.02895,2.0291,8300000.0
2008-06-13 08:41:00,2.0291,2.02935,2.0285,2.0286,15800000.0
2008-06-13 08:42:00,2.02855,2.0294,2.0284,2.0292,7100000.0
2008-06-13 08:43:00,2.02925,2.02995,2.02905,2.0296,18100000.0
2008-06-13 08:44:00,2.0295,2.0301,2.02935,2.03005,10600000.0
2008-06-13 08:45:00,2.03,2.0301,2.02955,2.0298,15900000.0
2008-06-13 08:46:00,2.02975,2.02975,2.02885,2.029,20400000.0
2008-06-13 08:47:00,2.0291,2.02915,2.02875,2.0289,6200000.0
2008-06-13 08:48:00,2.0286,2.0292,2.0286,2.0292,4600000.0
2008-06-13 08:49:00,2.02915,2.0294,2.0291,2.02935,12100000.0
2008-06-13 08:50:00,2.0294,2.0295,2.0293,2.0294,5300000.0
2008-06-13 08:51:00,2.02935,2.0296,2.02915,2.02935,9900000.0
2008-06-13 08:52:00,2.02935,2.0299,2.02935,2.0297,13300000.0
2008-06-13 08:53:00,2.02965,2.0302,2.02965,2.0299,8600000.0
2008-06-13 08:54:00,2.03,2.03035,2.0299,2.03035,11300000.0
2008-06-13 08:55:00,2.0303,2.0308,2.02995,2.03065,39000000.0
2008-06-13 08:56:00,2.0306,2.03135,2.03045,2.03065,61600000.0
2008-06-13 08:57:00,2.0306,2.031,2.0298,2.0298,115600000.0
2008-06-13 08:58:00,2.0298,2.03,2.0294,2.0296,27400000.0
2008-06-13 08:59:00,2.0296,2.02985,2.0288,2.0288,54600000.0
2008-06-13 09:00:00,2.0288,2.0289,2.02825,2.02835,44500000.0
2008-06-13 09:01:00,2.0284,2.02905,2.0283,2.02905,18500000.0
2008-06-13 09:02:00,2.02905,2.0293,2.02895,2.0291,13900000.0
2008-06-13 09:03:00,2.0291,2.03065,2.0289,2.0303,12500000.0
2008-06-13 09:04:00,2.0303,2.0303,2.02905,2.0293,23800000.0
2008-06-13 09:05:00,2.0293,2.0295,2.0291,2.02925,22000000.0
2008-06-13 09:06:00,2.02925,2.0296,2.0288,2.0291,68400000.0
2008-06-13 09:07:00,2.02915,2.0294,2.029,2.0293,34000000.0
2008-06-13 09:08:00,2.0293,2.02995,2.0293,2.02985,30700000.0
2008-06-13 09:09:00,2.0298,2.03,2.02945,2.02985,33700000.0
2008-06-13 09:10:00,2.0297,2.02985,2.0294,2.02975,26800000.0
2008-06-13 09:11:00,2.02985,2.03125,2.02975,2.03075,38600000.0
2008-06-13 09:12:00,2.03075,2.0308,2.0303,2.03065,22600000.0
2008-06-13 09:13:00,2.0307,2.0315,2.0307,2.0313,25000000.0
2008-06-13 09:14:00,2.0313,2.03195,2.03105,2.0318,23000000.0
2008-06-13 09:15:00,2.03185,2.03215,2.03105,2.03115,34100000.0
2008-06-13 09:16:00,2.03115,2.03135,2.0307,2.031,18800000.0
2008-06-13 09:17:00,2.031,2.03115,2.0306,2.0311,24600000.0
2008-06-13 09:18:00,2.03105,2.03155,2.031,2.0315,19800000.0
2008-06-13 09:19:00,2.0315,2.03155,2.0314,2.03155,11000000.0
2008-06-13 09:20:00,2.0316,2.03185,2.03125,2.03135,20000000.0
2008-06-13 09:21:00,2.03135,2.03155,2.03035,2.0305,19400000.0
2008-06-13 09:22:00,2.0305,2.0306,2.03015,2.0303,17200000.0
2008-06-13 09:23:00,2.0303,2.03055,2.0302,2.03045,19200000.0
2008-06-13 09:24:00,2.03045,2.03085,2.0302,2.03085,13400000.0
2008-06-13 09:25:00,2.03085,2.03125,2.03055,2.0311,20000000.0
2008-06-13 09:26:00,2.03105,2.03135,2.03105,2.0312,13600000.0
2008-06-13 09:27:00,2.0312,2.0314,2.03095,2.03125,13400000.0
2008-06-13 09:28:00,2.03125,2.0315,2.031,2.031,19400000.0
2008-06-13 09:29:00,2.03095,2.03145,2.0309,2.03125,19000000.0
2008-06-13 09:30:00,2.0313,2.0313,2.031,2.03115,19000000.0
2008-06-13 09:31:00,2.03115,2.03125,2.0302,2.0304,26600000.0
2008-06-13 09:32:00,2.0304,2.03115,2.03025,2.0311,26800000.0
2008-06-13 09:33:00,2.031,2.0312,2.0308,2.0309,16800000.0
2008-06-13 09:34:00,2.0308,2.03115,2.0305,2.03085,24400000.0
2008-06-13 09:35:00,2.03095,2.0316,2.03085,2.03135,33400000.0
2008-06-13 09:36:00,2.03135,2.03145,2.03135,2.03135,5200000.0
2008-06-13 09:37:00,2.03135,2.03275,2.03135,2.03245,25000000.0
2008-06-13 09:38:00,2.03255,2.0326,2.03195,2.03205,29400000.0
2008-06-13 09:39:00,2.03205,2.0321,2.0309,2.03115,21700000.0
2008-06-13 09:40:00,2.0311,2.03225,2.03075,2.0321,31400000.0
2008-06-13 09:41:00,2.0321,2.0325,2.03205,2.03235,31600000.0
2008-06-13 09:42:00,2.03235,2.0326,2.03215,2.03245,19200000.0
2008-06-13 09:43:00,2.03245,2.0328,2.03225,2.03245,23300000.0
2008-06-13 09:44:00,2.03245,2.0328,2.0322,2.03235,34100000.0
2008-06-13 09:45:00,2.0324,2.0326,2.0323,2.0326,9200000.0
2008-06-13 09:46:00,2.0326,2.03295,2.0319,2.0323,29100000.0
2008-06-13 09:47:00,2.03225,2.0327,2.03215,2.03245,20200000.0
2008-06-13 09:48:00,2.0323,2.03265,2.0322,2.03255,17200000.0
2008-06-13 09:49:00,2.03265,2.03275,2.03255,2.0327,4400000.0
2008-06-13 09:50:00,2.0327,2.0332,2.0327,2.0331,29600000.0
2008-06-13 09:51:00,2.0331,2.0331,2.0328,2.0329,6600000.0
2008-06-13 09:52:00,2.0329,2.0333,2.0327,2.03325,13400000.0
2008-06-13 09:53:00,2.03325,2.0341,2.03315,2.0339,15600000.0
2008-06-13 09:54:00,2.0338,2.0339,2.0334,2.03375,15200000.0
2008-06-13 09:55:00,2.0338,2.03405,2.0333,2.03405,31000000.0
2008-06-13 09:56:00,2.0341,2.0346,2.034,2.0345,33600000.0
2008-06-13 09:57:00,2.0345,2.035,2.0344,2.0345,45200000.0
2008-06-13 09:58:00,2.03445,2.035,2.03395,2.0347,34100000.0
2008-06-13 09:59:00,2.0346,2.0352,2.03455,2.0346,39200000.0
2008-06-13 10:00:00,2.03455,2.03495,2.0345,2.03475,45900000.0
2008-06-13 10:01:00,2.03475,2.0349,2.03445,2.0349,30400000.0
2008-06-13 10:02:00,2.0349,2.0353,2.03475,2.0348,48400000.0
2008-06-13 10:03:00,2.0348,2.0349,2.03415,2.03445,52000000.0
2008-06-13 10:04:00,2.03445,2.0347,2.0342,2.0344,57400000.0
2008-06-13 10:05:00,2.0344,2.03505,2.03415,2.03435,64000000.0
2008-06-13 10:06:00,2.0345,2.03485,2.03415,2.03445,52500000.0
2008-06-13 10:07:00,2.0345,2.03465,2.034,2.03415,59800000.0
2008-06-13 10:08:00,2.03425,2.0348,2.03425,2.0344,28000000.0
2008-06-13 10:09:00,2.0343,2.0344,2.0334,2.03345,28000000.0
2008-06-13 10:10:00,2.0334,2.034,2.0331,2.0338,39200000.0
2008-06-13 10:11:00,2.03375,2.0344,2.0337,2.0341,23200000.0
2008-06-13 10:12:00,2.0341,2.03455,2.0338,2.03455,25200000.0
2008-06-13 10:13:00,2.03455,2.03465,2.0341,2.03425,33600000.0
2008-06-13 10:14:00,2.03425,2.03485,2.0342,2.03485,16492000.0
2008-06-13 10:15:00,2.03485,2.0349,2.03395,2.03435,26392000.0
2008-06-13 10:16:00,2.03435,2.0346,2.0341,2.0344,47900000.0
2008-06-13 10:17:00,2.03445,2.03445,2.0335,2.0335,18300000.0
2008-06-13 10:18:00,2.0335,2.03425,2.0333,2.0341,15600000.0
2008-06-13 10:19:00,2.0341,2.0342,2.0336,2.0336,21900000.0
2008-06-13 10:20:00,2.0336,2.0337,2.03315,2.0333,10800000.0
2008-06-13 10:21:00,2.0334,2.03375,2.0331,2.03335,12400000.0
2008-06-13 10:22:00,2.03335,2.0339,2.03325,2.0338,10300000.0
2008-06-13 10:23:00,2.0338,2.03425,2.0335,2.03415,9400000.0
2008-06-13 10:24:00,2.03415,2.03445,2.0339,2.0344,30200000.0
2008-06-13 10:25:00,2.03435,2.03455,2.034,2.0344,29100000.0
2008-06-13 10:26:00,2.0343,2.0345,2.0339,2.03425,38300000.0
2008-06-13 10:27:00,2.0344,2.03475,2.034,2.03415,49400000.0
2008-06-13 10:28:00,2.0342,2.0351,2.0341,2.035,46900000.0
2008-06-13 10:29:00,2.035,2.03575,2.0347,2.03575,58600000.0
2008-06-13 10:30:00,2.03605,2.03635,2.0359,2.0362,19800000.0
2008-06-13 10:31:00,2.0362,2.03645,2.03595,2.0364,11600000.0
2008-06-13 10:32:00,2.0364,2.03675,2.0362,2.03625,88200000.0
2008-06-13 10:33:00,2.03625,2.037,2.03625,2.0364,166600000.0
2008-06-13 10:34:00,2.03645,2.0369,2.0362,2.03645,234400000.0
2008-06-13 10:35:00,2.0364,2.03655,2.0359,2.0359,229000000.0
2008-06-13 10:36:00,2.0359,2.0364,2.0356,2.0356,172100000.0
2008-06-13 10:37:00,2.0354,2.03605,2.0352,2.0359,253600000.0
2008-06-13 10:38:00,2.0359,2.0365,2.0359,2.0363,249000000.0
2008-06-13 10:39:00,2.0363,2.03655,2.0359,2.0363,90700000.0
2008-06-13 10:40:00,2.0363,2.03705,2.0362,2.0369,35700000.0
2008-06-13 10:41:00,2.0369,2.0373,2.0364,2.0367,66800000.0
2008-06-13 10:42:00,2.0367,2.03695,2.03635,2.03635,75900000.0
2008-06-13 10:43:00,2.03635,2.03635,2.0358,2.03595,67100000.0
2008-06-13 10:44:00,2.03595,2.03605,2.0354,2.03595,159500000.0
2008-06-13 10:45:00,2.036,2.03655,2.0359,2.0363,33000000.0
2008-06-13 10:46:00,2.0363,2.037,2.03585,2.0361,44400000.0
2008-06-13 10:47:00,2.0361,2.03615,2.0357,2.0359,65800000.0
2008-06-13 10:48:00,2.03585,2.0362,2.03585,2.03615,58000000.0
2008-06-13 10:49:00,2.03615,2.0365,2.0361,2.0364,31100000.0
2008-06-13 10:50:00,2.0365,2.0369,2.03625,2.03645,60400000.0
2008-06-13 10:51:00,2.03645,2.03665,2.0357,2.03585,154800000.0
2008-06-13 10:52:00,2.03585,2.0364,2.0354,2.0362,77700000.0
2008-06-13 10:53:00,2.0362,2.03655,2.0359,2.03645,114100000.0
2008-06-13 10:54:00,2.0364,2.0368,2.0363,2.0367,19600000.0
2008-06-13 10:55:00,2.0366,2.0373,2.0365,2.03705,119300000.0
2008-06-13 10:56:00,2.0371,2.03725,2.0367,2.03675,83500000.0
2008-06-13 10:57:00,2.03675,2.0383,2.03665,2.0383,65500000.0
2008-06-13 10:58:00,2.0383,2.03845,2.0375,2.03815,97900000.0
2008-06-13 10:59:00,2.0382,2.0382,2.0375,2.0376,202200000.0
2008-06-13 11:00:00,2.0376,2.03815,2.03665,2.03745,335600000.0
2008-06-13 11:01:00,2.0375,2.0375,2.03635,2.0373,285800000.0
2008-06-13 11:02:00,2.03745,2.0375,2.0362,2.0367,221800000.0
2008-06-13 11:03:00,2.0367,2.0368,2.0362,2.03665,140500000.0
2008-06-13 11:04:00,2.0366,2.037,2.0364,2.0364,269800000.0
2008-06-13 11:05:00,2.03635,2.0368,2.0361,2.03655,126900000.0
2008-06-13 11:06:00,2.03655,2.03735,2.03635,2.037,213400000.0
2008-06-13 11:07:00,2.03705,2.0371,2.0366,2.0367,272300000.0
2008-06-13 11:08:00,2.0367,2.037,2.03635,2.03635,330900000.0
2008-06-13 11:09:00,2.0364,2.0366,2.03535,2.03555,217700000.0
2008-06-13 11:10:00,2.0356,2.0359,2.0353,2.03565,53300000.0
2008-06-13 11:11:00,2.0357,2.0357,2.03515,2.0352,150400000.0
2008-06-13 11:12:00,2.0351,2.0353,2.0349,2.0353,249000000.0
2008-06-13 11:13:00,2.03525,2.0361,2.035,2.03595,175400000.0
2008-06-13 11:14:00,2.03595,2.03735,2.03585,2.0373,154700000.0
2008-06-13 11:15:00,2.0373,2.03775,2.0369,2.03705,170100000.0
2008-06-13 11:16:00,2.037,2.0381,2.03685,2.03785,230100000.0
2008-06-13 11:17:00,2.03795,2.03845,2.0375,2.03835,168200000.0
2008-06-13 11:18:00,2.0383,2.03865,2.038,2.038,191100000.0
2008-06-13 11:19:00,2.038,2.03875,2.038,2.0386,134000000.0
2008-06-13 11:20:00,2.0385,2.03905,2.03835,2.0389,97900000.0
2008-06-13 11:21:00,2.0389,2.0389,2.038,2.038,76400000.0
2008-06-13 11:22:00,2.038,2.0384,2.0376,2.0384,50500000.0
2008-06-13 11:23:00,2.03835,2.039,2.0381,2.0384,18900000.0
2008-06-13 11:24:00,2.0385,2.03865,2.0379,2.03825,104200000.0
2008-06-13 11:25:00,2.03825,2.0387,2.0381,2.0386,101600000.0
2008-06-13 11:26:00,2.0386,2.0388,2.0382,2.03835,52400000.0
2008-06-13 11:27:00,2.03835,2.03845,2.0378,2.0383,71600000.0
2008-06-13 11:28:00,2.03825,2.042,2.03825,2.0413,352000000.0
2008-06-13 11:29:00,2.0412,2.0415,2.0396,2.0399,636700000.0
2008-06-13 11:30:00,2.0401,2.0407,2.0395,2.0402,457300000.0
2008-06-13 11:31:00,2.0402,2.0445,2.0395,2.0445,375200000.0
2008-06-13 11:32:00,2.0445,2.0447,2.0434,2.0434,332200000.0
2008-06-13 11:33:00,2.0434,2.0445,2.043,2.0437,641300001.0
2008-06-13 11:34:00,2.0437,2.0441,2.0433,2.04355,221900000.0
2008-06-13 11:35:00,2.04355,2.04355,2.0426,2.0433,157500000.0
2008-06-13 11:36:00,2.0431,2.0451,2.0428,2.0449,476600000.0
2008-06-13 11:37:00,2.0449,2.045,2.0439,2.0439,499800000.0
2008-06-13 11:38:00,2.0438,2.0452,2.0438,2.0449,279500000.0
2008-06-13 11:39:00,2.0449,2.0466,2.0449,2.0453,284700000.0
2008-06-13 11:40:00,2.0454,2.0458,2.0448,2.0455,268500000.0
2008-06-13 11:41:00,2.0455,2.0466,2.0451,2.0451,551799999.0
2008-06-13 11:42:00,2.0451,2.0454,2.0441,2.0449,139700000.0
2008-06-13 11:43:00,2.0449,2.0451,2.0446,2.0448,280200000.0
2008-06-13 11:44:00,2.0447,2.0447,2.0438,2.0438,210104800.0
2008-06-13 11:45:00,2.0439,2.0443,2.0437,2.0442,355772800.0
2008-06-13 11:46:00,2.04425,2.0444,2.04295,2.04295,245043200.0
2008-06-13 11:47:00,2.04295,2.04295,2.04235,2.0425,276932000.0
2008-06-13 11:48:00,2.0425,2.0429,2.0419,2.04195,506500000.0
2008-06-13 11:49:00,2.04195,2.0421,2.0414,2.0414,449802400.0
2008-06-13 11:50:00,2.0414,2.0422,2.0414,2.0419,33880800.0
2008-06-13 11:51:00,2.042,2.04215,2.04145,2.0415,7464000.0
2008-06-13 11:52:00,2.0416,2.0416,2.04055,2.04065,26158400.0
2008-06-13 11:53:00,2.04075,2.04175,2.04065,2.04155,30718400.0
2008-06-13 11:54:00,2.04135,2.04165,2.0404,2.041,202825600.0
2008-06-13 11:55:00,2.0411,2.04115,2.0386,2.0392,38169600.0
2008-06-13 11:56:00,2.0392,2.0399,2.0388,2.03975,37148800.0
2008-06-13 11:57:00,2.03985,2.04025,2.03975,2.04015,24910400.0
2008-06-13 11:58:00,2.0401,2.04085,2.03995,2.0408,17475200.0
2008-06-13 11:59:00,2.0408,2.0412,2.0406,2.0411,13215200.0
2008-06-13 12:00:00,2.041,2.0424,2.041,2.04115,38116000.0
2008-06-13 12:01:00,2.04115,2.0423,2.0411,2.04165,53146400.0
2008-06-13 12:02:00,2.04165,2.04225,2.0415,2.042,44251200.0
2008-06-13 12:03:00,2.04205,2.0421,2.04185,2.0421,19756000.0
2008-06-13 12:04:00,2.0421,2.0421,2.0404,2.0405,25540000.0
2008-06-13 12:05:00,2.0404,2.04065,2.04015,2.0403,32030400.0
2008-06-13 12:06:00,2.0403,2.0409,2.04025,2.0405,28792000.0
2008-06-13 12:07:00,2.0405,2.0408,2.04035,2.04055,15718400.0
2008-06-13 12:08:00,2.04055,2.0423,2.04045,2.04185,29731200.0
2008-06-13 12:09:00,2.0419,2.04205,2.0417,2.04175,14452000.0
2008-06-13 12:10:00,2.04175,2.0421,2.0416,2.04185,22584000.0
2008-06-13 12:11:00,2.04185,2.0427,2.04185,2.04245,31548000.0
2008-06-13 12:12:00,2.04245,2.0433,2.0424,2.0432,80912000.0
2008-06-13 12:13:00,2.0432,2.0432,2.04215,2.0424,65261600.0
2008-06-13 12:14:00,2.04235,2.0427,2.04225,2.04235,12816000.0
2008-06-13 12:15:00,2.0424,2.04265,2.0417,2.04255,40096000.0
2008-06-13 12:16:00,2.04255,2.0437,2.04255,2.0434,44976000.0
2008-06-13 12:17:00,2.0435,2.04355,2.04295,2.043,28716800.0
2008-06-13 12:18:00,2.043,2.04345,2.043,2.0431,22103200.0
2008-06-13 12:19:00,2.0431,2.0434,2.04225,2.0423,59255200.0
2008-06-13 12:20:00,2.0423,2.0429,2.0423,2.0426,65269600.0
2008-06-13 12:21:00,2.0426,2.0436,2.04255,2.0432,108078400.0
2008-06-13 12:22:00,2.04315,2.0439,2.04305,2.04355,82421600.0
2008-06-13 12:23:00,2.04355,2.04365,2.0433,2.0434,60516800.0
2008-06-13 12:24:00,2.0434,2.0441,2.0433,2.04375,149323200.0
2008-06-13 12:25:00,2.04375,2.04375,2.0431,2.0431,92500000.0
2008-06-13 12:26:00,2.0432,2.0437,2.0431,2.0435,124792000.0
2008-06-13 12:27:00,2.0435,2.04365,2.04305,2.0434,174074400.0
2008-06-13 12:28:00,2.0432,2.0433,2.0429,2.0432,408019200.0
2008-06-13 12:29:00,2.0432,2.0436,2.04315,2.0435,20250000.0
2008-06-13 12:30:00,2.0436,2.0454,2.0436,2.04465,146926200.0
2008-06-13 12:31:00,2.04465,2.0453,2.0445,2.0452,170747000.0
2008-06-13 12:32:00,2.0453,2.0456,2.0452,2.0454,141346000.0
2008-06-13 12:33:00,2.0455,2.0461,2.0454,2.0454,149543200.0
2008-06-13 12:34:00,2.0454,2.0455,2.0447,2.0449,118292000.0
2008-06-13 12:35:00,2.0449,2.0453,2.0449,2.045,101788000.0
2008-06-13 12:36:00,2.045,2.0455,2.0449,2.04495,193748800.0
2008-06-13 12:37:00,2.04495,2.045,2.04395,2.04395,196000800.0
2008-06-13 12:38:00,2.04385,2.04405,2.04365,2.04405,107742400.0
2008-06-13 12:39:00,2.04405,2.04415,2.0436,2.0439,110100000.0
2008-06-13 12:40:00,2.04395,2.0446,2.04385,2.0443,116888000.0
2008-06-13 12:41:00,2.0443,2.0448,2.0442,2.04465,52700000.0
2008-06-13 12:42:00,2.04465,2.0449,2.0443,2.04435,265735200.0
2008-06-13 12:43:00,2.0444,2.0446,2.044,2.0443,227186400.0
2008-06-13 12:44:00,2.0442,2.0442,2.04355,2.0441,94116000.0
2008-06-13 12:45:00,2.0441,2.045,2.0437,2.0449,103283200.0
2008-06-13 12:46:00,2.04495,2.04555,2.0449,2.0452,136156000.0
2008-06-13 12:47:00,2.04515,2.0455,2.04445,2.0451,201008000.0
2008-06-13 12:48:00,2.0451,2.0451,2.04465,2.045,177044800.0
2008-06-13 12:49:00,2.0449,2.0453,2.04485,2.0452,130884000.0
2008-06-13 12:50:00,2.0452,2.0455,2.04475,2.0455,159610400.0
2008-06-13 12:51:00,2.0455,2.0456,2.0448,2.045,204022400.0
2008-06-13 12:52:00,2.045,2.0452,2.0449,2.0449,67224000.0
2008-06-13 12:53:00,2.0449,2.0453,2.04485,2.04525,138723200.0
2008-06-13 12:54:00,2.04525,2.04565,2.0451,2.0454,115856000.0
2008-06-13 12:55:00,2.0454,2.04555,2.0449,2.0449,295682400.0
2008-06-13 12:56:00,2.04485,2.045,2.044,2.04405,150205600.0
2008-06-13 12:57:00,2.04395,2.04445,2.04355,2.04375,75591200.0
2008-06-13 12:58:00,2.0438,2.04395,2.0434,2.0435,214048000.0
2008-06-13 12:59:00,2.04345,2.044,2.04345,2.0438,209756000.0
2008-06-13 13:00:00,2.0438,2.0441,2.0435,2.04365,265088000.0
2008-06-13 13:01:00,2.04365,2.045,2.0436,2.0449,260707200.0
2008-06-13 13:02:00,2.04495,2.0456,2.0447,2.0456,257800000.0
2008-06-13 13:03:00,2.0456,2.046,2.0455,2.0457,387600000.0
2008-06-13 13:04:00,2.0456,2.04575,2.0444,2.0446,339400000.0
2008-06-13 13:05:00,2.0446,2.045,2.0444,2.0447,186300000.0
2008-06-13 13:06:00,2.0448,2.0454,2.0446,2.04535,214900000.0
2008-06-13 13:07:00,2.04535,2.04555,2.0451,2.04555,448600000.0
2008-06-13 13:08:00,2.0457,2.0469,2.0455,2.04665,287200000.0
2008-06-13 13:09:00,2.04665,2.0469,2.04645,2.0465,174900000.0
2008-06-13 13:10:00,2.0465,2.04655,2.0453,2.0453,730800000.0
2008-06-13 13:11:00,2.0454,2.046,2.04525,2.046,263900000.0
2008-06-13 13:12:00,2.0459,2.04605,2.0456,2.0459,187200000.0
2008-06-13 13:13:00,2.0458,2.0462,2.0458,2.0462,134000000.0
2008-06-13 13:14:00,2.0463,2.0483,2.0463,2.0481,339600000.0
2008-06-13 13:15:00,2.0481,2.0482,2.0472,2.0473,188100000.0
2008-06-13 13:16:00,2.0473,2.048,2.047,2.04785,262000000.0
2008-06-13 13:17:00,2.04775,2.0482,2.0476,2.0478,752099995.0
2008-06-13 13:18:00,2.0478,2.04825,2.0477,2.0477,348800000.0
2008-06-13 13:19:00,2.0477,2.04795,2.0475,2.04755,320500000.0
2008-06-13 13:20:00,2.04755,2.048,2.0475,2.0478,305500000.0
2008-06-13 13:21:00,2.04765,2.0479,2.0474,2.0474,208300000.0
2008-06-13 13:22:00,2.0474,2.0481,2.0473,2.0477,338800000.0
2008-06-13 13:23:00,2.0478,2.048,2.0476,2.04775,236700000.0
2008-06-13 13:24:00,2.0478,2.0478,2.0472,2.04765,349400000.0
2008-06-13 13:25:00,2.04765,2.04785,2.04745,2.04775,283400000.0
2008-06-13 13:26:00,2.0477,2.0495,2.0475,2.0481,242000000.0
2008-06-13 13:27:00,2.0481,2.0486,2.0475,2.0479,406300000.0
2008-06-13 13:28:00,2.0478,2.0484,2.0469,2.047,329000000.0
2008-06-13 13:29:00,2.04695,2.0472,2.0462,2.0466,246800000.0
2008-06-13 13:30:00,2.0466,2.0469,2.04505,2.0457,345700000.0
2008-06-13 13:31:00,2.0456,2.0457,2.04505,2.0452,354196000.0
2008-06-13 13:32:00,2.0452,2.0455,2.0449,2.0455,246500000.0
2008-06-13 13:33:00,2.0455,2.0457,2.0451,2.0455,177100000.0
2008-06-13 13:34:00,2.0455,2.0459,2.0452,2.0458,116400000.0
2008-06-13 13:35:00,2.0459,2.0461,2.0457,2.0459,164900000.0
2008-06-13 13:36:00,2.0459,2.0462,2.0456,2.04615,437300000.0
2008-06-13 13:37:00,2.0462,2.04635,2.04595,2.04605,294600000.0
2008-06-13 13:38:00,2.04595,2.04615,2.04565,2.0457,188700000.0
2008-06-13 13:39:00,2.0456,2.0459,2.0456,2.0458,193500000.0
2008-06-13 13:40:00,2.0458,2.046,2.0455,2.0459,121400000.0
2008-06-13 13:41:00,2.0459,2.0459,2.0455,2.0457,161500000.0
2008-06-13 13:42:00,2.0458,2.0458,2.0452,2.0452,132000000.0
2008-06-13 13:43:00,2.045,2.0456,2.0449,2.0456,187300000.0
2008-06-13 13:44:00,2.0456,2.0456,2.0452,2.0454,124400000.0
2008-06-13 13:45:00,2.0454,2.0458,2.0454,2.0455,74900000.0
2008-06-13 13:46:00,2.0455,2.0457,2.04505,2.0452,133800000.0
2008-06-13 13:47:00,2.0451,2.0454,2.045,2.0452,114800000.0
2008-06-13 13:48:00,2.04525,2.0456,2.0451,2.0456,79400000.0
2008-06-13 13:49:00,2.0455,2.046,2.0453,2.04595,164700000.0
2008-06-13 13:50:00,2.04595,2.04595,2.0453,2.0456,221500000.0
2008-06-13 13:51:00,2.0456,2.0461,2.0456,2.0461,152300000.0
2008-06-13 13:52:00,2.046,2.04625,2.04515,2.0453,123600000.0
2008-06-13 13:53:00,2.04525,2.0455,2.04485,2.0451,250600000.0
2008-06-13 13:54:00,2.0451,2.0455,2.04475,2.0452,241300000.0
2008-06-13 13:55:00,2.0452,2.0453,2.0449,2.0451,216700000.0
2008-06-13 13:56:00,2.0451,2.0454,2.04505,2.0454,79900000.0
2008-06-13 13:57:00,2.0454,2.046,2.0453,2.0459,94000000.0
2008-06-13 13:58:00,2.04585,2.0459,2.0451,2.0452,227800000.0
2008-06-13 13:59:00,2.0452,2.0453,2.0449,2.0449,78500000.0
2008-06-13 14:00:00,2.0448,2.0451,2.04475,2.0448,160400000.0
2008-06-13 14:01:00,2.0448,2.0454,2.04475,2.04515,139800000.0
2008-06-13 14:02:00,2.04515,2.0453,2.0449,2.045,155700000.0
2008-06-13 14:03:00,2.045,2.045,2.0449,2.0449,124500000.0
2008-06-13 14:04:00,2.0449,2.0449,2.0446,2.0446,128400000.0
2008-06-13 14:05:00,2.0446,2.04465,2.0443,2.0443,123800000.0
2008-06-13 14:06:00,2.04425,2.0447,2.0441,2.0446,69800000.0
2008-06-13 14:07:00,2.0445,2.04475,2.0443,2.0443,94500000.0
2008-06-13 14:08:00,2.0443,2.0444,2.0428,2.0436,352100000.0
2008-06-13 14:09:00,2.04345,2.0438,2.043,2.0431,309800000.0
2008-06-13 14:10:00,2.0431,2.0433,2.0423,2.0426,215600000.0
2008-06-13 14:11:00,2.0425,2.043,2.0424,2.04275,237600000.0
2008-06-13 14:12:00,2.0427,2.0431,2.0424,2.043,379800000.0
2008-06-13 14:13:00,2.0429,2.0433,2.0428,2.0431,216100000.0
2008-06-13 14:14:00,2.0432,2.0438,2.0431,2.0437,93700000.0
2008-06-13 14:15:00,2.0437,2.044,2.0436,2.0439,153000000.0
2008-06-13 14:16:00,2.0439,2.0448,2.0439,2.0448,184200000.0
2008-06-13 14:17:00,2.0448,2.0448,2.0443,2.0444,102900000.0
2008-06-13 14:18:00,2.0444,2.0447,2.0443,2.04455,80600000.0
2008-06-13 14:19:00,2.04455,2.04455,2.0439,2.044,109000000.0
2008-06-13 14:20:00,2.0441,2.0449,2.044,2.0448,145100000.0
2008-06-13 14:21:00,2.0447,2.0447,2.044,2.0444,116400000.0
2008-06-13 14:22:00,2.0445,2.04475,2.04425,2.0446,234900000.0
2008-06-13 14:23:00,2.0446,2.045,2.0443,2.04485,382800000.0
2008-06-13 14:24:00,2.0449,2.04505,2.0446,2.045,306100000.0
2008-06-13 14:25:00,2.045,2.0452,2.0445,2.0446,393200000.0
2008-06-13 14:26:00,2.04455,2.045,2.0442,2.04465,264200000.0
2008-06-13 14:27:00,2.0448,2.0449,2.0444,2.04445,291400000.0
2008-06-13 14:28:00,2.04445,2.04505,2.0439,2.04405,219100000.0
2008-06-13 14:29:00,2.04415,2.0444,2.0433,2.0439,265800000.0
2008-06-13 14:30:00,2.0429,2.045,2.0428,2.0443,264200000.0
2008-06-13 14:31:00,2.0443,2.0446,2.0423,2.0424,567300000.0
2008-06-13 14:32:00,2.0424,2.0432,2.0409,2.0415,508700000.0
2008-06-13 14:33:00,2.0415,2.0421,2.04095,2.04185,404600000.0
2008-06-13 14:34:00,2.0419,2.04395,2.0418,2.04365,304600000.0
2008-06-13 14:35:00,2.04365,2.04415,2.04335,2.0436,340000000.0
2008-06-13 14:36:00,2.0437,2.044,2.0431,2.04365,444000000.0
2008-06-13 14:37:00,2.04365,2.0437,2.0428,2.0432,218100000.0
2008-06-13 14:38:00,2.0432,2.0436,2.0427,2.0436,152300000.0
2008-06-13 14:39:00,2.0438,2.04425,2.0416,2.04185,360300000.0
2008-06-13 14:40:00,2.04205,2.0455,2.042,2.04535,149500000.0
2008-06-13 14:41:00,2.04545,2.0463,2.04395,2.0441,204800000.0
2008-06-13 14:42:00,2.0441,2.04535,2.04405,2.0444,293900000.0
2008-06-13 14:43:00,2.0444,2.04535,2.04355,2.04455,62600000.0
2008-06-13 14:44:00,2.0445,2.0446,2.0434,2.04345,101300000.0
2008-06-13 14:45:00,2.0434,2.04435,2.043,2.043,250300000.0
2008-06-13 14:46:00,2.043,2.044,2.043,2.0434,196000000.0
2008-06-13 14:47:00,2.0435,2.0444,2.043,2.0438,387700000.0
2008-06-13 14:48:00,2.0437,2.0443,2.0436,2.0438,157400000.0
2008-06-13 14:49:00,2.0438,2.04475,2.0438,2.0444,166300000.0
2008-06-13 14:50:00,2.04445,2.04485,2.0443,2.0446,111500000.0
2008-06-13 14:51:00,2.0446,2.04535,2.0445,2.045,186400000.0
2008-06-13 14:52:00,2.04505,2.04505,2.0443,2.04445,193400000.0
2008-06-13 14:53:00,2.04455,2.045,2.04445,2.04475,156800000.0
2008-06-13 14:54:00,2.0447,2.04495,2.0446,2.0448,167900000.0
2008-06-13 14:55:00,2.0448,2.04545,2.0443,2.0447,346100000.0
2008-06-13 14:56:00,2.0446,2.04485,2.0443,2.0444,244100000.0
2008-06-13 14:57:00,2.0444,2.04475,2.0441,2.04425,278000000.0
2008-06-13 14:58:00,2.0442,2.0442,2.0428,2.0432,520800000.0
2008-06-13 14:59:00,2.0432,2.0432,2.0425,2.0428,556600000.0
2008-06-13 15:00:00,2.0428,2.0437,2.0428,2.0429,364700000.0
2008-06-13 15:01:00,2.0429,2.0429,2.0412,2.04235,393600000.0
2008-06-13 15:02:00,2.04235,2.04235,2.0411,2.0414,148700000.0
2008-06-13 15:03:00,2.0414,2.0421,2.0412,2.0419,337400000.0
2008-06-13 15:04:00,2.0419,2.0425,2.0416,2.0424,276200000.0
2008-06-13 15:05:00,2.04245,2.0436,2.04245,2.04345,139700000.0
2008-06-13 15:06:00,2.04345,2.04395,2.0428,2.04345,343500000.0
2008-06-13 15:07:00,2.0435,2.0437,2.0433,2.0435,190500000.0
2008-06-13 15:08:00,2.0435,2.0436,2.0423,2.0427,254800000.0
2008-06-13 15:09:00,2.0427,2.04295,2.0423,2.0423,181900000.0
2008-06-13 15:10:00,2.0421,2.0421,2.0411,2.0416,483700000.0
2008-06-13 15:11:00,2.0415,2.0429,2.0415,2.0428,285400000.0
2008-06-13 15:12:00,2.04295,2.0432,2.0427,2.043,327300000.0
2008-06-13 15:13:00,2.043,2.04335,2.0428,2.0429,379400000.0
2008-06-13 15:14:00,2.0429,2.0433,2.0425,2.0429,467000000.0
2008-06-13 15:15:00,2.0429,2.0435,2.0428,2.0435,431600000.0
2008-06-13 15:16:00,2.0435,2.0442,2.0433,2.0442,388400000.0
2008-06-13 15:17:00,2.0441,2.0443,2.0435,2.0436,433500000.0
2008-06-13 15:18:00,2.0437,2.0438,2.0428,2.0428,391500000.0
2008-06-13 15:19:00,2.0428,2.0435,2.0426,2.0434,322600000.0
2008-06-13 15:20:00,2.0434,2.0444,2.0434,2.0444,358000000.0
2008-06-13 15:21:00,2.0444,2.0448,2.0444,2.0448,230500000.0
2008-06-13 15:22:00,2.0448,2.0455,2.0448,2.045,285500000.0
2008-06-13 15:23:00,2.045,2.0451,2.0445,2.0445,303700000.0
2008-06-13 15:24:00,2.0445,2.0451,2.0444,2.0449,314500000.0
2008-06-13 15:25:00,2.0448,2.0449,2.04405,2.0442,180000000.0
2008-06-13 15:26:00,2.0443,2.0447,2.044,2.044,224400000.0
2008-06-13 15:27:00,2.0442,2.0443,2.0434,2.0438,211700000.0
2008-06-13 15:28:00,2.0438,2.0444,2.0435,2.0439,271400000.0
2008-06-13 15:29:00,2.0439,2.044,2.0428,2.043,272600000.0
2008-06-13 15:30:00,2.0429,2.0437,2.0426,2.0428,352800000.0
2008-06-13 15:31:00,2.0427,2.0434,2.0427,2.0433,245400000.0
2008-06-13 15:32:00,2.0433,2.0441,2.0433,2.0437,251100000.0
2008-06-13 15:33:00,2.0436,2.0436,2.0429,2.0431,298000000.0
2008-06-13 15:34:00,2.0431,2.0434,2.042,2.0421,258000000.0
2008-06-13 15:35:00,2.0421,2.043,2.0417,2.043,333600000.0
2008-06-13 15:36:00,2.0433,2.0434,2.0425,2.043,750600000.0
2008-06-13 15:37:00,2.043,2.0436,2.0425,2.0435,735500000.0
2008-06-13 15:38:00,2.0434,2.0435,2.0428,2.0432,338400000.0
2008-06-13 15:39:00,2.0432,2.0435,2.0431,2.0434,255500000.0
2008-06-13 15:40:00,2.0434,2.0434,2.043,2.0431,185500000.0
2008-06-13 15:41:00,2.0435,2.0435,2.0422,2.0423,327500000.0
2008-06-13 15:42:00,2.0424,2.0432,2.0421,2.0424,429500000.0
2008-06-13 15:43:00,2.0424,2.0432,2.0423,2.0426,176200000.0
2008-06-13 15:44:00,2.0426,2.0428,2.0423,2.0423,306200000.0
2008-06-13 15:45:00,2.0423,2.0423,2.0414,2.0418,386900000.0
2008-06-13 15:46:00,2.0418,2.0421,2.0415,2.0418,285000000.0
2008-06-13 15:47:00,2.0418,2.042,2.0414,2.0417,254200000.0
2008-06-13 15:48:00,2.0416,2.0419,2.0412,2.0418,184600000.0
2008-06-13 15:49:00,2.0418,2.0425,2.0409,2.0414,263200000.0
2008-06-13 15:50:00,2.0414,2.0428,2.0412,2.0428,282500000.0
2008-06-13 15:51:00,2.0428,2.0434,2.0427,2.0432,185600000.0
2008-06-13 15:52:00,2.0431,2.0438,2.0431,2.0436,193700000.0
2008-06-13 15:53:00,2.0436,2.0438,2.0433,2.0433,156600000.0
2008-06-13 15:54:00,2.0433,2.0434,2.0423,2.0423,219100000.0
2008-06-13 15:55:00,2.0425,2.0437,2.0419,2.0431,521700000.0
2008-06-13 15:56:00,2.0432,2.0434,2.0421,2.0429,390700000.0
2008-06-13 15:57:00,2.0428,2.0435,2.0415,2.0421,347300001.0
2008-06-13 15:58:00,2.0421,2.0425,2.0417,2.0419,188100000.0
2008-06-13 15:59:00,2.0419,2.0425,2.0412,2.0423,278200000.0
2008-06-13 16:00:00,2.0424,2.0426,2.0419,2.0421,282900000.0
2008-06-13 16:01:00,2.0421,2.043,2.0421,2.0427,305900000.0
2008-06-13 16:02:00,2.0427,2.0428,2.0424,2.0427,334400000.0
2008-06-13 16:03:00,2.0426,2.0432,2.0424,2.0429,221800000.0
2008-06-13 16:04:00,2.0429,2.0446,2.0426,2.0438,391800000.0
2008-06-13 16:05:00,2.0438,2.0442,2.0436,2.0436,273700000.0
2008-06-13 16:06:00,2.0436,2.0436,2.0431,2.0431,314600000.0
2008-06-13 16:07:00,2.0431,2.0432,2.0426,2.043,297500000.0
2008-06-13 16:08:00,2.043,2.0434,2.043,2.0434,266600000.0
2008-06-13 16:09:00,2.0434,2.0436,2.0427,2.0427,376300000.0
2008-06-13 16:10:00,2.0428,2.0437,2.0422,2.0434,441300000.0
2008-06-13 16:11:00,2.0434,2.0446,2.0431,2.044,396100000.0
2008-06-13 16:12:00,2.044,2.0451,2.044,2.0449,310600000.0
2008-06-13 16:13:00,2.0449,2.0449,2.0441,2.0442,460200000.0
2008-06-13 16:14:00,2.0442,2.0448,2.0441,2.0446,277700000.0
2008-06-13 16:15:00,2.0445,2.0453,2.0445,2.045,305200000.0
2008-06-13 16:16:00,2.0449,2.0451,2.0445,2.0446,226300000.0
2008-06-13 16:17:00,2.0446,2.0451,2.0445,2.0448,219200000.0
2008-06-13 16:18:00,2.0448,2.0454,2.0448,2.0449,311300000.0
2008-06-13 16:19:00,2.0449,2.045,2.0438,2.0441,313500000.0
2008-06-13 16:20:00,2.044,2.0448,2.0436,2.0446,517500000.0
2008-06-13 16:21:00,2.0445,2.0445,2.0437,2.0438,308900000.0
2008-06-13 16:22:00,2.0439,2.044,2.0433,2.0438,202100000.0
2008-06-13 16:23:00,2.0438,2.044,2.043,2.0436,309700000.0
2008-06-13 16:24:00,2.0436,2.0441,2.0431,2.0436,339300000.0
2008-06-13 16:25:00,2.0436,2.0442,2.0432,2.0436,261500000.0
2008-06-13 16:26:00,2.0436,2.0442,2.0433,2.0441,286100000.0
2008-06-13 16:27:00,2.044,2.0446,2.0435,2.0439,248200000.0
2008-06-13 16:28:00,2.0439,2.0448,2.0439,2.0446,228000000.0
2008-06-13 16:29:00,2.0446,2.0446,2.0438,2.0441,205200000.0
2008-06-13 16:30:00,2.0441,2.0444,2.0433,2.0434,241300000.0
2008-06-13 16:31:00,2.0434,2.0436,2.043,2.0436,319300000.0
2008-06-13 16:32:00,2.0436,2.0436,2.0428,2.0431,419900000.0
2008-06-13 16:33:00,2.0431,2.044,2.0429,2.0438,503300000.0
2008-06-13 16:34:00,2.0438,2.0443,2.0435,2.0437,392200000.0
2008-06-13 16:35:00,2.0438,2.0439,2.0432,2.0439,431600000.0
2008-06-13 16:36:00,2.0441,2.0441,2.0433,2.0434,202900000.0
2008-06-13 16:37:00,2.0434,2.044,2.0434,2.0437,248200000.0
2008-06-13 16:38:00,2.0439,2.0444,2.0438,2.044,186400000.0
2008-06-13 16:39:00,2.044,2.0444,2.0437,2.0437,145400000.0
2008-06-13 16:40:00,2.0437,2.0442,2.0434,2.0436,363500000.0
2008-06-13 16:41:00,2.0436,2.0437,2.0432,2.0437,323000000.0
2008-06-13 16:42:00,2.0437,2.0449,2.0436,2.0448,243300000.0
2008-06-13 16:43:00,2.0447,2.0454,2.0447,2.0452,234800000.0
2008-06-13 16:44:00,2.0452,2.0459,2.0452,2.0459,208500000.0
2008-06-13 16:45:00,2.0459,2.0463,2.0457,2.0457,173800000.0
2008-06-13 16:46:00,2.0457,2.046,2.0447,2.0448,352000000.0
2008-06-13 16:47:00,2.0448,2.045,2.0444,2.0445,290300000.0
2008-06-13 16:48:00,2.0446,2.0448,2.0439,2.0441,399100000.0
2008-06-13 16:49:00,2.0441,2.0444,2.0435,2.0443,563600000.0
2008-06-13 16:50:00,2.0443,2.0448,2.044,2.0448,595600000.0
2008-06-13 16:51:00,2.0449,2.0454,2.0443,2.0453,406300000.0
2008-06-13 16:52:00,2.0453,2.0458,2.0452,2.0454,240500000.0
2008-06-13 16:53:00,2.0454,2.0457,2.0449,2.0449,260300000.0
2008-06-13 16:54:00,2.0449,2.0451,2.0442,2.0451,322200000.0
2008-06-13 16:55:00,2.0451,2.0453,2.0441,2.0443,205100000.0
2008-06-13 16:56:00,2.0443,2.0444,2.0436,2.0438,230200000.0
2008-06-13 16:57:00,2.0438,2.0439,2.0432,2.0437,409100000.0
2008-06-13 16:58:00,2.0437,2.0443,2.0434,2.044,362500000.0
2008-06-13 16:59:00,2.044,2.0444,2.0424,2.0428,344136000.0
2008-06-13 17:00:00,2.0428,2.0436,2.0426,2.0434,240184000.0
2008-06-13 17:01:00,2.0434,2.04375,2.043,2.04305,288584000.0
2008-06-13 17:02:00,2.04305,2.04365,2.0429,2.04355,119964000.0
2008-06-13 17:03:00,2.0436,2.04365,2.04315,2.0436,80100000.0
2008-06-13 17:04:00,2.04345,2.044,2.0429,2.0439,205148000.0
2008-06-13 17:05:00,2.0439,2.044,2.0427,2.0433,248236000.0
2008-06-13 17:06:00,2.04335,2.0436,2.0432,2.0433,218976000.0
2008-06-13 17:07:00,2.0433,2.04375,2.043,2.0434,301340000.0
2008-06-13 17:08:00,2.0434,2.0435,2.0431,2.0432,180564000.0
2008-06-13 17:09:00,2.0432,2.0436,2.0428,2.0431,237256000.0
2008-06-13 17:10:00,2.0431,2.0435,2.043,2.0433,546280000.0
2008-06-13 17:11:00,2.0433,2.0433,2.0425,2.0426,345188000.0
2008-06-13 17:12:00,2.0426,2.0444,2.0424,2.0439,434580000.0
2008-06-13 17:13:00,2.044,2.0442,2.0436,2.0439,244092000.0
2008-06-13 17:14:00,2.0439,2.04415,2.0436,2.04395,191948000.0
2008-06-13 17:15:00,2.0439,2.04405,2.0425,2.0426,432248000.0
2008-06-13 17:16:00,2.0425,2.0433,2.0422,2.04305,331212000.0
2008-06-13 17:17:00,2.0432,2.0437,2.0426,2.0436,274668000.0
2008-06-13 17:18:00,2.0435,2.0438,2.043,2.0435,97760000.0
2008-06-13 17:19:00,2.04355,2.04425,2.04295,2.04425,86508000.0
2008-06-13 17:20:00,2.04425,2.0443,2.04345,2.0436,46600000.0
2008-06-13 17:21:00,2.0436,2.0442,2.04275,2.0441,58916000.0
2008-06-13 17:22:00,2.04415,2.04415,2.0422,2.0426,92940000.0
2008-06-13 17:23:00,2.0426,2.043,2.0422,2.0424,75528000.0
2008-06-13 17:24:00,2.0424,2.0428,2.0423,2.0425,75544000.0
2008-06-13 17:25:00,2.0425,2.0436,2.0424,2.0436,63444000.0
2008-06-13 17:26:00,2.0436,2.04375,2.0429,2.04315,59128000.0
2008-06-13 17:27:00,2.04315,2.0436,2.043,2.04335,46496000.0
2008-06-13 17:28:00,2.04335,2.0434,2.0425,2.04275,51252000.0
2008-06-13 17:29:00,2.04275,2.04305,2.0426,2.04285,36612000.0
2008-06-13 17:30:00,2.0429,2.04305,2.0422,2.0423,54636000.0
2008-06-13 17:31:00,2.0422,2.04275,2.0421,2.04255,29772000.0
2008-06-13 17:32:00,2.04255,2.0426,2.04175,2.04225,48776000.0
2008-06-13 17:33:00,2.0422,2.04315,2.0419,2.04225,62168000.0
2008-06-13 17:34:00,2.0423,2.0426,2.042,2.04215,53564000.0
2008-06-13 17:35:00,2.0422,2.04335,2.0421,2.0431,53416000.0
2008-06-13 17:36:00,2.0432,2.04385,2.04305,2.0438,60768000.0
2008-06-13 17:37:00,2.0438,2.0446,2.0435,2.0438,44788000.0
2008-06-13 17:38:00,2.0437,2.04425,2.0436,2.0439,22964000.0
2008-06-13 17:39:00,2.044,2.0444,2.0435,2.0435,47056000.0
2008-06-13 17:40:00,2.0436,2.0437,2.0434,2.0435,44060000.0
2008-06-13 17:41:00,2.0436,2.0439,2.04335,2.04335,21480000.0
2008-06-13 17:42:00,2.04335,2.04385,2.04315,2.0437,32004000.0
2008-06-13 17:43:00,2.0438,2.0448,2.0437,2.0446,57824000.0
2008-06-13 17:44:00,2.0447,2.0447,2.0443,2.0444,32988000.0
2008-06-13 17:45:00,2.0444,2.04465,2.04365,2.0443,50544000.0
2008-06-13 17:46:00,2.0443,2.04445,2.0429,2.043,40632000.0
2008-06-13 17:47:00,2.043,2.0439,2.04295,2.04325,66236000.0
2008-06-13 17:48:00,2.0433,2.044,2.0428,2.0432,73808000.0
2008-06-13 17:49:00,2.0432,2.0436,2.0426,2.0431,64300000.0
2008-06-13 17:50:00,2.0431,2.0437,2.0424,2.0434,50932000.0
2008-06-13 17:51:00,2.0434,2.0437,2.043,2.04345,55984000.0
2008-06-13 17:52:00,2.0436,2.0436,2.0431,2.04325,24732000.0
2008-06-13 17:53:00,2.04335,2.0439,2.0432,2.0437,28000000.0
2008-06-13 17:54:00,2.0436,2.0439,2.04335,2.0435,38216000.0
2008-06-13 17:55:00,2.0436,2.04385,2.0432,2.0435,47800000.0
2008-06-13 17:56:00,2.0435,2.0442,2.0432,2.0441,43012000.0
2008-06-13 17:57:00,2.0441,2.0444,2.0437,2.04385,64428000.0
2008-06-13 17:58:00,2.0438,2.0439,2.04355,2.0439,28140000.0
2008-06-13 17:59:00,2.0439,2.0442,2.04385,2.04405,23204000.0
2008-06-13 18:00:00,2.04405,2.0443,2.04385,2.0442,23808000.0
2008-06-13 18:01:00,2.04425,2.0446,2.0441,2.0443,34808000.0
2008-06-13 18:02:00,2.0443,2.0443,2.0434,2.0438,47564000.0
2008-06-13 18:03:00,2.0438,2.044,2.0435,2.0435,35264000.0
2008-06-13 18:04:00,2.0435,2.0437,2.0428,2.0428,37516000.0
2008-06-13 18:05:00,2.0428,2.0434,2.0428,2.0433,23072000.0
2008-06-13 18:06:00,2.0433,2.04375,2.0433,2.0435,37428000.0
2008-06-13 18:07:00,2.0436,2.0437,2.0433,2.0434,48664000.0
2008-06-13 18:08:00,2.0434,2.0437,2.04305,2.0434,48788000.0
2008-06-13 18:09:00,2.04355,2.04375,2.0434,2.04345,10748000.0
2008-06-13 18:10:00,2.0435,2.0435,2.0429,2.04295,49320000.0
2008-06-13 18:11:00,2.043,2.04305,2.0421,2.0421,22712000.0
2008-06-13 18:12:00,2.0421,2.0422,2.0415,2.0421,68896000.0
2008-06-13 18:13:00,2.04235,2.04235,2.0418,2.0419,57532000.0
2008-06-13 18:14:00,2.0419,2.0423,2.0418,2.0419,44680000.0
2008-06-13 18:15:00,2.0419,2.04225,2.0417,2.04225,21680000.0
2008-06-13 18:16:00,2.04225,2.04235,2.0417,2.0419,45452000.0
2008-06-13 18:17:00,2.04195,2.0422,2.0418,2.0418,52752000.0
2008-06-13 18:18:00,2.0419,2.0422,2.0418,2.0418,54284000.0
2008-06-13 18:19:00,2.0418,2.0427,2.0418,2.0423,51864000.0
2008-06-13 18:20:00,2.0423,2.0424,2.0419,2.0419,39728000.0
2008-06-13 18:21:00,2.0419,2.0424,2.0419,2.0421,38872000.0
2008-06-13 18:22:00,2.0422,2.0424,2.042,2.0424,19792000.0
2008-06-13 18:23:00,2.0423,2.0424,2.0415,2.0416,73280000.0
2008-06-13 18:24:00,2.0416,2.042,2.0416,2.042,39888000.0
2008-06-13 18:25:00,2.042,2.042,2.0414,2.0416,25164000.0
2008-06-13 18:26:00,2.04175,2.0422,2.0416,2.0421,21124000.0
2008-06-13 18:27:00,2.0421,2.0421,2.0414,2.0421,68696000.0
2008-06-13 18:28:00,2.0421,2.0428,2.0419,2.0428,34056000.0
2008-06-13 18:29:00,2.0428,2.043,2.0427,2.0429,34356000.0
2008-06-13 18:30:00,2.0428,2.0432,2.0424,2.04305,52464000.0
2008-06-13 18:31:00,2.043,2.04335,2.043,2.04315,25004000.0
2008-06-13 18:32:00,2.04315,2.0438,2.04315,2.0436,39980000.0
2008-06-13 18:33:00,2.0436,2.0437,2.04355,2.0437,16844000.0
2008-06-13 18:34:00,2.0437,2.04375,2.0434,2.04375,20456000.0
2008-06-13 18:35:00,2.0438,2.04385,2.04345,2.0437,32356000.0
2008-06-13 18:36:00,2.0437,2.0437,2.0436,2.0437,21172000.0
2008-06-13 18:37:00,2.0437,2.0438,2.0432,2.0433,24740000.0
2008-06-13 18:38:00,2.0434,2.04345,2.0431,2.0433,26572000.0
2008-06-13 18:39:00,2.0432,2.04325,2.0419,2.042,30736000.0
2008-06-13 18:40:00,2.042,2.042,2.0415,2.04175,52780000.0
2008-06-13 18:41:00,2.0417,2.04185,2.04155,2.04155,21424000.0
2008-06-13 18:42:00,2.04155,2.04235,2.04155,2.042,23904000.0
2008-06-13 18:43:00,2.04195,2.04245,2.04195,2.04195,12248000.0
2008-06-13 18:44:00,2.04195,2.04305,2.04195,2.0423,21076000.0
2008-06-13 18:45:00,2.0423,2.0425,2.0423,2.0425,26576000.0
2008-06-13 18:46:00,2.0425,2.0425,2.0417,2.04195,39804000.0
2008-06-13 18:47:00,2.0419,2.04205,2.0415,2.0419,38056000.0
2008-06-13 18:48:00,2.0419,2.0423,2.0417,2.042,37308000.0
2008-06-13 18:49:00,2.0421,2.04255,2.04185,2.0422,21460000.0
2008-06-13 18:50:00,2.0423,2.0425,2.042,2.0425,33312000.0
2008-06-13 18:51:00,2.0424,2.0426,2.0424,2.0426,14944000.0
2008-06-13 18:52:00,2.0426,2.0426,2.04235,2.04235,6720000.0
2008-06-13 18:53:00,2.04235,2.04235,2.04215,2.0422,3248000.0
2008-06-13 18:54:00,2.0423,2.0425,2.04195,2.0424,31508000.0
2008-06-13 18:55:00,2.0424,2.0427,2.0421,2.0423,12196000.0
2008-06-13 18:56:00,2.0422,2.0423,2.0421,2.04215,7800000.0
2008-06-13 18:57:00,2.0421,2.0424,2.042,2.0424,7152000.0
2008-06-13 18:58:00,2.04235,2.0424,2.0422,2.04225,5320000.0
2008-06-13 18:59:00,2.0423,2.04245,2.04175,2.04175,20708000.0
2008-06-13 19:00:00,2.0418,2.042,2.04155,2.042,18440000.0
2008-06-13 19:01:00,2.04195,2.0424,2.04185,2.04195,22328000.0
2008-06-13 19:02:00,2.042,2.04215,2.0415,2.04175,17140000.0
2008-06-13 19:03:00,2.0417,2.042,2.04155,2.0416,29660000.0
2008-06-13 19:04:00,2.0417,2.04185,2.04165,2.0418,4684000.0
2008-06-13 19:05:00,2.04175,2.04215,2.04175,2.04195,5876000.0
2008-06-13 19:06:00,2.042,2.0428,2.0419,2.04255,9136000.0
2008-06-13 19:07:00,2.0425,2.0425,2.04235,2.0425,2452000.0
2008-06-13 19:08:00,2.0425,2.0425,2.04205,2.04235,16056000.0
2008-06-13 19:09:00,2.0423,2.04245,2.04215,2.04215,14096000.0
2008-06-13 19:10:00,2.04215,2.04285,2.04215,2.04285,3512000.0
2008-06-13 19:11:00,2.04275,2.0429,2.04245,2.0428,6388000.0
2008-06-13 19:12:00,2.0429,2.0429,2.0426,2.0426,4940000.0
2008-06-13 19:13:00,2.0426,2.04315,2.0425,2.0429,15340000.0
2008-06-13 19:14:00,2.04285,2.04375,2.04285,2.0436,13688000.0
2008-06-13 19:15:00,2.0436,2.04365,2.0429,2.0431,11864000.0
2008-06-13 19:16:00,2.0431,2.04315,2.0425,2.0425,1840000.0
2008-06-13 19:17:00,2.0425,2.04285,2.04245,2.04265,5100000.0
2008-06-13 19:18:00,2.04265,2.04265,2.0425,2.04265,21448000.0
2008-06-13 19:19:00,2.04265,2.04335,2.0426,2.0432,19988000.0
2008-06-13 19:20:00,2.04315,2.04315,2.04265,2.0428,14260000.0
2008-06-13 19:21:00,2.0428,2.04315,2.0426,2.0427,15964000.0
2008-06-13 19:22:00,2.0427,2.04395,2.04265,2.04395,8584000.0
2008-06-13 19:23:00,2.04385,2.04385,2.0431,2.0433,40120000.0
2008-06-13 19:24:00,2.0433,2.04385,2.0429,2.04295,65824000.0
2008-06-13 19:25:00,2.0429,2.0438,2.0429,2.0436,55220000.0
2008-06-13 19:26:00,2.0435,2.0437,2.0433,2.0436,42288000.0
2008-06-13 19:27:00,2.0435,2.0435,2.0428,2.0428,94820000.0
2008-06-13 19:28:00,2.0428,2.0431,2.0428,2.0428,32084000.0
2008-06-13 19:29:00,2.0428,2.0429,2.0426,2.0427,53568000.0
2008-06-13 19:30:00,2.0427,2.0428,2.0422,2.0422,50356000.0
2008-06-13 19:31:00,2.0422,2.04325,2.0422,2.0429,64620000.0
2008-06-13 19:32:00,2.0428,2.043,2.0424,2.04245,51308000.0
2008-06-13 19:33:00,2.04255,2.04285,2.0417,2.0418,54916000.0
2008-06-13 19:34:00,2.0418,2.0432,2.0418,2.0432,72652000.0
2008-06-13 19:35:00,2.0433,2.04345,2.043,2.0431,49708000.0
2008-06-13 19:36:00,2.0431,2.0435,2.043,2.0431,30100000.0
2008-06-13 19:37:00,2.0431,2.044,2.0431,2.044,9900000.0
2008-06-13 19:38:00,2.044,2.044,2.04205,2.0422,72688000.0
2008-06-13 19:39:00,2.0423,2.0427,2.0419,2.04195,75292000.0
2008-06-13 19:40:00,2.04205,2.0426,2.042,2.042,29972000.0
2008-06-13 19:41:00,2.0421,2.04265,2.0421,2.0423,31980000.0
2008-06-13 19:42:00,2.0423,2.04295,2.0422,2.0427,85272000.0
2008-06-13 19:43:00,2.04275,2.0432,2.04275,2.043,24928000.0
2008-06-13 19:44:00,2.0429,2.043,2.04255,2.04285,30424000.0
2008-06-13 19:45:00,2.0428,2.0428,2.0423,2.0425,36884000.0
2008-06-13 19:46:00,2.0425,2.0425,2.042,2.04235,55000000.0
2008-06-13 19:47:00,2.04235,2.04255,2.04205,2.04255,12752000.0
2008-06-13 19:48:00,2.04275,2.04365,2.04275,2.0434,40072000.0
2008-06-13 19:49:00,2.0434,2.04345,2.0425,2.0427,80072000.0
2008-06-13 19:50:00,2.0427,2.0428,2.0425,2.0428,63520000.0
2008-06-13 19:51:00,2.0427,2.04275,2.0425,2.0425,11124000.0
2008-06-13 19:52:00,2.0425,2.0427,2.0424,2.0427,12028000.0
2008-06-13 19:53:00,2.0426,2.0426,2.0423,2.0423,17552000.0
2008-06-13 19:54:00,2.0424,2.04275,2.0423,2.0426,30912000.0
2008-06-13 19:55:00,2.04265,2.04305,2.0425,2.04295,49292000.0
2008-06-13 19:56:00,2.0431,2.0432,2.0426,2.04295,41208000.0
2008-06-13 19:57:00,2.043,2.04315,2.043,2.0431,1660000.0
2008-06-13 19:58:00,2.04295,2.04305,2.0428,2.0428,16076000.0
2008-06-13 19:59:00,2.0428,2.0428,2.0426,2.0426,24200000.0
2008-06-13 20:00:00,2.0426,2.0429,2.0422,2.0426,91764000.0
2008-06-13 20:01:00,2.0424,2.0426,2.0422,2.04255,80136000.0
2008-06-13 20:02:00,2.0425,2.0427,2.0422,2.0426,61328000.0
2008-06-13 20:03:00,2.04255,2.0433,2.0424,2.0428,91108000.0
2008-06-13 20:04:00,2.0428,2.0428,2.0422,2.0424,95280000.0
2008-06-13 20:05:00,2.0424,2.04255,2.0419,2.0419,66472000.0
2008-06-13 20:06:00,2.042,2.04225,2.0414,2.04145,77148000.0
2008-06-13 20:07:00,2.04155,2.0416,2.0411,2.0411,40240000.0
2008-06-13 20:08:00,2.0412,2.0414,2.0412,2.0412,6800000.0
2008-06-13 20:09:00,2.0413,2.0417,2.0412,2.0414,16360000.0
2008-06-13 20:10:00,2.0415,2.042,2.0414,2.0418,26376000.0
2008-06-13 20:11:00,2.0418,2.043,2.0418,2.0426,43816000.0
2008-06-13 20:12:00,2.0426,2.0427,2.0418,2.0419,28644000.0
2008-06-13 20:13:00,2.0419,2.0425,2.04175,2.0423,22036000.0
2008-06-13 20:14:00,2.0425,2.0429,2.0421,2.0425,94548000.0
2008-06-13 20:15:00,2.0425,2.0432,2.042,2.043,80044000.0
2008-06-13 20:16:00,2.043,2.0432,2.0429,2.043,25880000.0
2008-06-13 20:17:00,2.043,2.0431,2.0429,2.043,33648000.0
2008-06-13 20:18:00,2.0431,2.0432,2.0426,2.0427,43152000.0
2008-06-13 20:19:00,2.0427,2.0435,2.0427,2.0431,52740000.0
2008-06-13 20:20:00,2.0431,2.0431,2.0422,2.0424,98656000.0
2008-06-13 20:21:00,2.0424,2.0428,2.0422,2.0424,114820000.0
2008-06-13 20:22:00,2.0425,2.0428,2.0424,2.0426,78692000.0
2008-06-13 20:23:00,2.0426,2.0429,2.0425,2.0425,76388000.0
2008-06-13 20:24:00,2.0425,2.0429,2.0421,2.0429,58052000.0
2008-06-13 20:25:00,2.0429,2.0429,2.0423,2.0426,73188000.0
2008-06-13 20:26:00,2.0426,2.0426,2.0422,2.0424,36436000.0
2008-06-13 20:27:00,2.0424,2.0437,2.0423,2.0433,21176000.0
2008-06-13 20:28:00,2.0433,2.0441,2.0431,2.0439,126676000.0
2008-06-13 20:29:00,2.0439,2.0441,2.0431,2.0435,74012000.0
2008-06-13 20:30:00,2.0435,2.0441,2.0433,2.0438,101440000.0
2008-06-13 20:31:00,2.0438,2.0442,2.0437,2.0438,64836000.0
2008-06-13 20:32:00,2.0438,2.0438,2.0432,2.0432,145880000.0
2008-06-13 20:33:00,2.0432,2.0433,2.0428,2.0431,27580000.0
2008-06-13 20:34:00,2.0431,2.0433,2.0424,2.043,47936000.0
2008-06-13 20:35:00,2.043,2.0431,2.0428,2.0429,25996000.0
2008-06-13 20:36:00,2.0429,2.0429,2.0426,2.0427,14496000.0
2008-06-13 20:37:00,2.0427,2.0429,2.0425,2.0426,8392000.0
2008-06-13 20:38:00,2.0426,2.0431,2.0426,2.0431,25392000.0
2008-06-13 20:39:00,2.0431,2.0432,2.0427,2.0428,66244000.0
2008-06-13 20:40:00,2.0428,2.0429,2.0424,2.0426,14436000.0
2008-06-13 20:41:00,2.0426,2.0426,2.0423,2.0426,17684000.0
2008-06-13 20:42:00,2.0425,2.0436,2.0425,2.0436,53232000.0
2008-06-13 20:43:00,2.0436,2.0437,2.0435,2.0437,27540000.0
2008-06-13 20:44:00,2.0436,2.0439,2.0435,2.0437,17024000.0
2008-06-13 20:45:00,2.0436,2.0437,2.043,2.0435,13880000.0
2008-06-13 20:46:00,2.0435,2.0437,2.0435,2.0435,1660000.0
2008-06-13 20:47:00,2.0436,2.0436,2.0436,2.0436,2804000.0
2008-06-13 20:48:00,2.0436,2.044,2.0433,2.0438,20308000.0
2008-06-13 20:49:00,2.0438,2.044,2.0434,2.0438,8584000.0
2008-06-13 20:50:00,2.0438,2.044,2.0432,2.0437,20532000.0
2008-06-13 20:51:00,2.0437,2.0439,2.04325,2.0433,8244000.0
2008-06-13 20:52:00,2.0433,2.0434,2.0431,2.0433,11092000.0
2008-06-13 20:53:00,2.0433,2.0436,2.043,2.043,12496000.0
2008-06-13 20:54:00,2.043,2.0435,2.043,2.0433,28588000.0
2008-06-13 20:55:00,2.0433,2.0435,2.0432,2.0432,18628000.0
2008-06-13 20:56:00,2.0432,2.0434,2.043,2.0431,31320000.0
2008-06-13 20:57:00,2.0431,2.0435,2.0428,2.0432,63092000.0
2008-06-13 20:58:00,2.0432,2.0433,2.0431,2.0432,15144000.0
2008-06-13 20:59:00,2.0432,2.0438,2.0432,2.0433,22016000.0
2008-06-13 21:00:00,2.0433,2.0437,2.0433,2.0437,13916000.0
2008-06-13 21:01:00,2.0437,2.0437,2.0432,2.0432,50156000.0
2008-06-13 21:02:00,2.0432,2.0437,2.043,2.043,203180000.0
2008-06-13 21:03:00,2.043,2.043,2.0424,2.0425,27156000.0
2008-06-13 21:04:00,2.0425,2.0429,2.0425,2.0429,9844000.0
2008-06-13 21:05:00,2.0429,2.0429,2.0429,2.0429,9288000.0
2008-06-13 21:06:00,2.0429,2.0429,2.0427,2.0427,14292000.0
2008-06-13 21:07:00,2.0427,2.0427,2.0427,2.0427,15300000.0
2008-06-13 21:08:00,2.0427,2.0427,2.0427,2.0427,9900000.0
2008-06-13 21:09:00,2.0427,2.0427,2.0427,2.0427,11100000.0
2008-06-13 21:10:00,2.0427,2.0428,2.0427,2.0428,2892000.0
2008-06-13 21:11:00,2.0428,2.0429,2.0428,2.0428,5496000.0
2008-06-13 21:12:00,2.0429,2.0429,2.0428,2.0429,30372000.0
2008-06-13 21:13:00,2.0429,2.0429,2.042,2.0423,43320000.0
2008-06-13 21:14:00,2.0422,2.0422,2.0419,2.0419,16992000.0
2008-06-13 21:15:00,2.0418,2.0422,2.0418,2.0419,15524000.0
2008-06-13 21:16:00,2.0419,2.042,2.0416,2.0417,20448000.0
2008-06-13 21:17:00,2.0417,2.0419,2.0414,2.0415,14652000.0
2008-06-13 21:18:00,2.0414,2.0416,2.0413,2.0415,13804000.0
2008-06-13 21:19:00,2.0415,2.0417,2.0415,2.0417,16128000.0
2008-06-13 21:20:00,2.0418,2.0425,2.0418,2.0421,38832000.0
2008-06-13 21:21:00,2.0421,2.0421,2.0418,2.042,1248000.0
2008-06-13 21:22:00,2.0421,2.0421,2.0421,2.0421,288000.0
2008-06-13 21:23:00,2.0422,2.0424,2.0419,2.0422,25864000.0
2008-06-13 21:24:00,2.0422,2.0424,2.0419,2.042,39228000.0
2008-06-13 21:25:00,2.0422,2.0422,2.0419,2.0421,8092000.0
2008-06-13 21:26:00,2.0421,2.0423,2.0419,2.042,7588000.0
2008-06-13 21:27:00,2.042,2.0421,2.042,2.042,7164000.0
2008-06-13 21:28:00,2.042,2.0421,2.0419,2.0419,7864000.0
2008-06-13 21:29:00,2.0419,2.0419,2.0418,2.0418,1852000.0
2008-06-13 21:30:00,2.0418,2.0418,2.0414,2.0416,8684000.0
2008-06-13 21:31:00,2.0417,2.0418,2.0415,2.0418,24888000.0
2008-06-13 21:32:00,2.0418,2.042,2.0418,2.0418,25140000.0
2008-06-13 21:33:00,2.0418,2.0418,2.0415,2.0415,20668000.0
2008-06-13 21:34:00,2.0415,2.0419,2.0415,2.0417,52988000.0
2008-06-13 21:35:00,2.0417,2.0421,2.0417,2.0421,18032000.0
2008-06-13 21:36:00,2.0421,2.0421,2.0421,2.0421,10092000.0
2008-06-13 21:37:00,2.0421,2.0422,2.042,2.0421,10680000.0
2008-06-13 21:38:00,2.0421,2.0421,2.0421,2.0421,9000000.0
2008-06-13 21:39:00,2.0421,2.0421,2.0421,2.0421,15300000.0
2008-06-13 21:40:00,2.0421,2.0421,2.0421,2.0421,2700000.0
2008-06-13 21:41:00,2.0421,2.0425,2.0421,2.0424,26368000.0
2008-06-13 21:42:00,2.0425,2.0427,2.0421,2.0424,17988000.0
2008-06-13 21:43:00,2.0424,2.0424,2.0423,2.0424,11832000.0
2008-06-13 21:44:00,2.0424,2.0428,2.0424,2.0425,12580000.0
2008-06-13 21:45:00,2.0425,2.0426,2.0424,2.0425,13568000.0
2008-06-13 21:46:00,2.0425,2.0428,2.0424,2.0428,8532000.0
2008-06-13 21:47:00,2.0428,2.043,2.0426,2.0426,11460000.0
2008-06-13 21:48:00,2.0426,2.0428,2.0424,2.0424,2580000.0
2008-06-13 21:49:00,2.0424,2.0427,2.0424,2.0426,11788000.0
2008-06-13 21:50:00,2.0425,2.0426,2.0424,2.0426,13096000.0
2008-06-13 21:51:00,2.0425,2.0429,2.0425,2.0428,12588000.0
2008-06-13 21:52:00,2.0431,2.0433,2.0427,2.0428,26960000.0
2008-06-13 21:53:00,2.0428,2.0428,2.0425,2.0425,9888000.0
2008-06-13 21:54:00,2.0425,2.0427,2.0425,2.0427,6652000.0
2008-06-13 21:55:00,2.0427,2.0428,2.0427,2.0427,15776000.0
2008-06-13 21:56:00,2.0427,2.0432,2.0427,2.0431,19560000.0
2008-06-13 21:57:00,2.0432,2.0432,2.0432,2.0432,1284000.0
2008-06-13 21:58:00,2.0432,2.0432,2.0432,2.0432,21400000.0
2008-06-13 21:59:00,2.0432,2.0433,2.0426,2.0427,34216000.0
2008-06-13 22:00:00,2.0427,2.0428,2.0424,2.0425,11824000.0
2008-06-13 22:01:00,2.0425,2.0427,2.0423,2.0424,13884000.0
2008-06-13 22:02:00,2.0424,2.0428,2.0424,2.0427,11244000.0
2008-06-13 22:03:00,2.0427,2.0427,2.0424,2.0426,31792000.0
2008-06-13 22:04:00,2.0426,2.0427,2.0425,2.0427,25984000.0
2008-06-13 22:05:00,2.0427,2.0433,2.0424,2.0427,35876000.0
2008-06-13 22:06:00,2.0427,2.0429,2.0424,2.0429,28788000.0
2008-06-13 22:07:00,2.043,2.043,2.0428,2.0428,10692000.0
2008-06-13 22:08:00,2.0428,2.0428,2.0425,2.0428,14188000.0
2008-06-13 22:09:00,2.0429,2.043,2.0428,2.0429,6352000.0
2008-06-13 22:10:00,2.0429,2.0433,2.0429,2.0433,1468000.0
2008-06-13 22:11:00,2.0434,2.0434,2.0432,2.0432,288000.0
2008-06-13 22:12:00,2.0432,2.0432,2.0425,2.0427,14184000.0
2008-06-13 22:13:00,2.0427,2.0428,2.0423,2.0424,14700000.0
2008-06-13 22:14:00,2.0423,2.0427,2.0423,2.0427,11696000.0
2008-06-13 22:15:00,2.0427,2.0427,2.0425,2.0425,6296000.0
2008-06-13 22:16:00,2.0425,2.0426,2.0425,2.0426,2000000.0
2008-06-13 22:17:00,2.0426,2.0426,2.0426,2.0426,4800000.0
2008-06-13 22:18:00,2.04255,2.04255,2.0421,2.0424,18156000.0
2008-06-13 22:19:00,2.0425,2.0425,2.0425,2.0425,1880000.0
2008-06-13 22:20:00,2.0419,2.0422,2.0418,2.0421,19992000.0
2008-06-13 22:21:00,2.0421,2.0424,2.0421,2.0422,15496000.0
2008-06-13 22:22:00,2.0423,2.0423,2.0418,2.0418,12700000.0
2008-06-13 22:23:00,2.0416,2.0416,2.0408,2.0414,239476000.0
2008-06-13 22:24:00,2.0414,2.0414,2.0413,2.0413,46900000.0
2008-06-13 22:25:00,2.0414,2.0414,2.0407,2.041,62096000.0
2008-06-13 22:26:00,2.0411,2.0411,2.0394,2.0402,65664000.0
2008-06-13 22:27:00,2.04,2.0406,2.0396,2.0402,120088000.0
2008-06-13 22:28:00,2.0402,2.0405,2.0402,2.0404,7400000.0
2008-06-13 22:29:00,2.0404,2.0405,2.0392,2.0393,71300000.0
2008-06-13 22:30:00,2.0393,2.0397,2.039,2.0391,188296000.0
2008-06-13 22:31:00,2.0391,2.0398,2.0391,2.0397,78900000.0
2008-06-13 22:32:00,2.0397,2.04,2.0386,2.0389,126100000.0
2008-06-13 22:33:00,2.0388,2.0388,2.0381,2.0384,134500000.0
2008-06-13 22:34:00,2.0384,2.0385,2.0383,2.0384,42200000.0
2008-06-13 22:35:00,2.0385,2.0385,2.0381,2.0381,25400000.0
2008-06-13 22:36:00,2.0383,2.0383,2.0383,2.0383,7900000.0
2008-06-13 22:37:00,2.0383,2.0388,2.0383,2.0388,77400000.0
2008-06-13 22:38:00,2.0388,2.0388,2.0383,2.0386,80500000.0
2008-06-13 22:39:00,2.0386,2.0389,2.0384,2.0385,112900000.0
2008-06-13 22:40:00,2.0386,2.0387,2.0384,2.0387,83500000.0
2008-06-13 22:41:00,2.0387,2.0387,2.0383,2.0385,31100000.0
2008-06-13 22:42:00,2.0385,2.0389,2.0383,2.0387,20700000.0
2008-06-13 22:43:00,2.0387,2.0389,2.0385,2.0385,38800000.0
2008-06-13 22:44:00,2.0385,2.0386,2.0385,2.0386,10400000.0
2008-06-13 22:45:00,2.0386,2.0386,2.0384,2.0384,71200000.0
2008-06-13 22:46:00,2.0386,2.0386,2.038,2.0382,103600000.0
2008-06-13 22:47:00,2.0382,2.0386,2.0382,2.0385,72900000.0
2008-06-13 22:48:00,2.0385,2.0386,2.0382,2.0382,59900000.0
2008-06-13 22:49:00,2.0383,2.0385,2.0379,2.0379,97500000.0
2008-06-13 22:50:00,2.0379,2.0384,2.0375,2.0381,158600000.0
2008-06-13 22:51:00,2.0381,2.0384,2.0378,2.0383,75100000.0
2008-06-13 22:52:00,2.0383,2.0388,2.0378,2.0388,97300000.0
2008-06-13 22:53:00,2.0388,2.0388,2.0381,2.0384,82800000.0
2008-06-13 22:54:00,2.0384,2.0384,2.0376,2.0383,86800000.0
2008-06-13 22:55:00,2.0383,2.0388,2.0376,2.0378,172500000.0
2008-06-13 22:56:00,2.0378,2.0378,2.0372,2.0372,80000000.0
2008-06-13 22:57:00,2.0372,2.038,2.0372,2.0377,119700000.0
2008-06-13 22:58:00,2.0377,2.0385,2.0374,2.0379,196700000.0
2008-06-13 22:59:00,2.0379,2.0388,2.0369,2.0369,164000000.0
2008-06-15 23:00:00,2.0373,2.03769,2.03668,2.03687,7200000.0
2008-06-15 23:01:00,2.0361,2.0361,2.0361,2.0361,22000000.0
2008-06-15 23:02:00,2.0361,2.0361,2.036,2.0361,26300000.0
2008-06-15 23:03:00,2.03628,2.03653,2.03618,2.03653,13600000.0
2008-06-15 23:04:00,2.0359,2.0361,2.0359,2.0361,17900000.0
2008-06-15 23:05:00,2.0361,2.0361,2.0359,2.0359,29800000.0
2008-06-15 23:06:00,2.0354,2.0355,2.0352,2.0354,123100000.0
2008-06-15 23:07:00,2.0355,2.0359,2.035,2.0359,200500000.0
2008-06-15 23:08:00,2.0359,2.036,2.0356,2.0356,52000000.0
2008-06-15 23:09:00,2.0357,2.036,2.0354,2.0359,158500000.0
2008-06-15 23:10:00,2.0359,2.0364,2.0359,2.0364,108600000.0
2008-06-15 23:11:00,2.0363,2.0363,2.0359,2.0361,79100000.0
2008-06-15 23:12:00,2.0361,2.0363,2.0361,2.0363,36200000.0
2008-06-15 23:13:00,2.0363,2.0363,2.0363,2.0363,11700000.0
2008-06-15 23:14:00,2.036,2.0363,2.0357,2.0362,166700000.0
2008-06-15 23:15:00,2.036,2.036,2.0358,2.036,49200000.0
2008-06-15 23:16:00,2.0357,2.0357,2.0356,2.0356,26600000.0
2008-06-15 23:17:00,2.0356,2.0359,2.0356,2.0359,15800000.0
2008-06-15 23:18:00,2.0358,2.036,2.0357,2.0358,133900000.0
2008-06-15 23:19:00,2.0357,2.0359,2.0356,2.0359,59200000.0
2008-06-15 23:20:00,2.0355,2.0359,2.0352,2.0359,65700000.0
2008-06-15 23:21:00,2.0356,2.0359,2.0354,2.0355,88400000.0
2008-06-15 23:22:00,2.0356,2.0357,2.0355,2.0357,48900000.0
2008-06-15 23:23:00,2.0355,2.0357,2.0355,2.0357,46100000.0
2008-06-15 23:24:00,2.0357,2.0361,2.0356,2.036,99500000.0
2008-06-15 23:25:00,2.0358,2.036,2.0354,2.0357,185600000.0
2008-06-15 23:26:00,2.0357,2.0358,2.0355,2.0358,97900000.0
2008-06-15 23:27:00,2.0357,2.0359,2.0356,2.0359,49300000.0
2008-06-15 23:28:00,2.0358,2.036,2.0357,2.0358,66900000.0
2008-06-15 23:29:00,2.0357,2.0357,2.0352,2.0354,79600000.0
2008-06-15 23:30:00,2.0354,2.0358,2.0353,2.0355,178600000.0
2008-06-15 23:31:00,2.0354,2.0355,2.0354,2.0355,29400000.0
2008-06-15 23:32:00,2.03562,2.03574,2.0354,2.0354,8500000.0
2008-06-15 23:33:00,2.0354,2.0355,2.0353,2.0354,30400000.0
2008-06-15 23:34:00,2.0353,2.0353,2.0352,2.0352,37300000.0
2008-06-15 23:35:00,2.0352,2.0352,2.035,2.0352,52400000.0
2008-06-15 23:36:00,2.0352,2.0352,2.035,2.0351,30400000.0
2008-06-15 23:37:00,2.0351,2.0352,2.0348,2.0352,54900000.0
2008-06-15 23:38:00,2.0351,2.0352,2.0349,2.0351,135900000.0
2008-06-15 23:39:00,2.035,2.0353,2.0349,2.0352,85200000.0
2008-06-15 23:40:00,2.0352,2.0352,2.0352,2.0352,11300000.0
2008-06-15 23:41:00,2.0352,2.0354,2.0352,2.0354,18000000.0
2008-06-15 23:42:00,2.0353,2.0356,2.0353,2.0354,90500000.0
2008-06-15 23:43:00,2.0351,2.0351,2.0348,2.0351,38000000.0
2008-06-15 23:44:00,2.0351,2.0351,2.035,2.035,37600000.0
2008-06-15 23:45:00,2.035,2.0352,2.035,2.035,45900000.0
2008-06-15 23:46:00,2.035,2.0353,2.0349,2.0351,94100000.0
2008-06-15 23:47:00,2.0352,2.0353,2.0348,2.035,138400000.0
2008-06-15 23:48:00,2.035,2.035,2.0348,2.0348,127600000.0
2008-06-15 23:49:00,2.0348,2.0351,2.0348,2.0348,76400000.0
2008-06-15 23:50:00,2.0348,2.0348,2.0348,2.0348,24000000.0
2008-06-15 23:51:00,2.0348,2.0348,2.0348,2.0348,18000000.0
2008-06-15 23:52:00,2.0348,2.0348,2.0348,2.0348,7000000.0
2008-06-15 23:53:00,2.0348,2.0348,2.0328,2.0336,133500000.0
2008-06-15 23:54:00,2.0336,2.0337,2.0336,2.0337,81800000.0
2008-06-15 23:55:00,2.0337,2.0337,2.0336,2.0337,44800000.0
2008-06-15 23:56:00,2.0337,2.0337,2.0336,2.0337,66600000.0
2008-06-15 23:57:00,2.0338,2.0342,2.0337,2.0342,280300000.0
2008-06-15 23:58:00,2.0341,2.0341,2.0338,2.0339,70100000.0
2008-06-15 23:59:00,2.0339,2.0339,2.0339,2.0339,11600000.0
2008-06-16 00:00:00,2.0339,2.0339,2.0339,2.0339,7400000.0
2008-06-16 00:01:00,2.0341,2.0346,2.0336,2.0336,33800000.0
2008-06-16 00:02:00,2.0336,2.0341,2.0333,2.034,155500000.0
2008-06-16 00:03:00,2.0339,2.0339,2.0332,2.0339,114600000.0
2008-06-16 00:04:00,2.0339,2.0345,2.0335,2.0337,66000000.0
2008-06-16 00:05:00,2.0337,2.034,2.0337,2.0339,103700000.0
2008-06-16 00:06:00,2.0339,2.035,2.0339,2.0344,173600000.0
2008-06-16 00:07:00,2.0344,2.0349,2.0344,2.0348,57900000.0
2008-06-16 00:08:00,2.0348,2.0351,2.0348,2.0349,20500000.0
2008-06-16 00:09:00,2.0349,2.035,2.0348,2.0349,22200000.0
2008-06-16 00:10:00,2.0348,2.0348,2.0344,2.0346,22200000.0
2008-06-16 00:11:00,2.0347,2.0357,2.0347,2.0356,93100000.0
2008-06-16 00:12:00,2.0354,2.0357,2.0354,2.0356,10300000.0
2008-06-16 00:13:00,2.0354,2.0357,2.0354,2.0357,18000000.0
2008-06-16 00:14:00,2.0356,2.0357,2.0356,2.0356,19600000.0
2008-06-16 00:15:00,2.0357,2.0363,2.0357,2.0361,61000000.0
2008-06-16 00:16:00,2.0361,2.0363,2.036,2.0363,24900000.0
2008-06-16 00:17:00,2.0364,2.0367,2.0361,2.0366,20000000.0
2008-06-16 00:18:00,2.0363,2.0363,2.0363,2.0363,3000000.0
2008-06-16 00:19:00,2.0366,2.0366,2.0361,2.0361,21700000.0
2008-06-16 00:20:00,2.036,2.0361,2.036,2.0361,38000000.0
2008-06-16 00:21:00,2.036,2.036,2.0359,2.036,54400000.0
2008-06-16 00:22:00,2.036,2.0361,2.036,2.0361,92600000.0
2008-06-16 00:23:00,2.0361,2.0364,2.0361,2.0364,56000000.0
2008-06-16 00:24:00,2.0364,2.0364,2.0364,2.0364,3000000.0
2008-06-16 00:25:00,2.0364,2.0366,2.0364,2.0366,3000000.0
2008-06-16 00:26:00,2.0366,2.0366,2.0366,2.0366,1000000.0
2008-06-16 00:27:00,2.0367,2.037,2.0367,2.037,7000000.0
2008-06-16 00:28:00,2.037,2.038,2.037,2.038,55200000.0
2008-06-16 00:29:00,2.0378,2.038,2.0371,2.038,94800000.0
2008-06-16 00:30:00,2.038,2.0382,2.0377,2.0382,57500000.0
2008-06-16 00:31:00,2.0381,2.0382,2.0378,2.0381,133600000.0
2008-06-16 00:32:00,2.0379,2.0383,2.0379,2.0382,144300000.0
2008-06-16 00:33:00,2.0383,2.0393,2.0382,2.0386,101500000.0
2008-06-16 00:34:00,2.0386,2.0395,2.0385,2.0392,108300000.0
2008-06-16 00:35:00,2.0392,2.04,2.0387,2.0393,124900000.0
2008-06-16 00:36:00,2.0394,2.0401,2.0393,2.04,39600000.0
2008-06-16 00:37:00,2.0403,2.0405,2.0399,2.0402,31200000.0
2008-06-16 00:38:00,2.0402,2.0402,2.0395,2.0402,59400000.0
2008-06-16 00:39:00,2.0395,2.0401,2.0394,2.0396,99900000.0
2008-06-16 00:40:00,2.0397,2.0403,2.0396,2.0402,67600000.0
2008-06-16 00:41:00,2.0402,2.0402,2.0402,2.0402,2000000.0
2008-06-16 00:42:00,2.0402,2.0402,2.0402,2.0402,2000000.0
2008-06-16 00:43:00,2.0403,2.0407,2.0403,2.0407,7000000.0
2008-06-16 00:44:00,2.0407,2.0411,2.0407,2.0411,11000000.0
2008-06-16 00:45:00,2.041,2.0411,2.0409,2.041,8000000.0
2008-06-16 00:46:00,2.0409,2.041,2.0407,2.0408,6000000.0
2008-06-16 00:47:00,2.0409,2.041,2.0409,2.0409,4000000.0
2008-06-16 00:48:00,2.0408,2.041,2.0408,2.0408,4000000.0
2008-06-16 00:49:00,2.0408,2.0408,2.0408,2.0408,3000000.0
2008-06-16 00:50:00,2.0409,2.0409,2.0408,2.0408,2000000.0
2008-06-16 00:51:00,2.0408,2.0408,2.0393,2.0403,101300000.0
2008-06-16 00:52:00,2.0402,2.0406,2.0402,2.0406,26000000.0
2008-06-16 00:53:00,2.0406,2.041,2.0406,2.0407,24500000.0
2008-06-16 00:54:00,2.0407,2.0407,2.0404,2.0405,11000000.0
2008-06-16 00:55:00,2.0405,2.0405,2.0404,2.0404,5000000.0
2008-06-16 00:56:00,2.0404,2.0405,2.0404,2.0405,3000000.0
2008-06-16 00:57:00,2.04045,2.04045,2.04045,2.04045,1000000.0
2008-06-16 00:58:00,2.0404,2.0405,2.0404,2.0405,3000000.0
2008-06-16 00:59:00,2.0405,2.0405,2.0404,2.0404,10500000.0
2008-06-16 01:00:00,2.0404,2.0405,2.0404,2.0404,4000000.0
2008-06-16 01:01:00,2.0406,2.0406,2.0406,2.0406,2000000.0
2008-06-16 01:02:00,2.0406,2.0406,2.0406,2.0406,4000000.0
2008-06-16 01:03:00,2.0401,2.0404,2.0398,2.0398,10000000.0
2008-06-16 01:04:00,2.0398,2.0398,2.0391,2.0393,70000000.0
2008-06-16 01:05:00,2.0393,2.0394,2.0393,2.0394,20200000.0
2008-06-16 01:06:00,2.0394,2.0397,2.0394,2.0397,20500000.0
2008-06-16 01:07:00,2.0399,2.04,2.0398,2.04,7000000.0
2008-06-16 01:08:00,2.04,2.04,2.0398,2.0398,5800000.0
2008-06-16 01:09:00,2.03968,2.03987,2.03951,2.03971,55400000.0
2008-06-16 01:10:00,2.0397,2.04006,2.03949,2.04002,28400000.0
2008-06-16 01:11:00,2.04,2.04,2.04,2.04,3000000.0
2008-06-16 01:12:00,2.04,2.0401,2.0398,2.0401,11000000.0
2008-06-16 01:13:00,2.0401,2.0401,2.04,2.04,3000000.0
2008-06-16 01:14:00,2.0399,2.0399,2.0394,2.0394,33400000.0
2008-06-16 01:15:00,2.0394,2.0395,2.0394,2.0394,27700000.0
2008-06-16 01:16:00,2.0394,2.0396,2.0394,2.0396,22200000.0
2008-06-16 01:17:00,2.0396,2.0396,2.0394,2.0395,46500000.0
2008-06-16 01:18:00,2.0395,2.0396,2.0391,2.0392,73200000.0
2008-06-16 01:19:00,2.0392,2.0394,2.0392,2.0394,13300000.0
2008-06-16 01:20:00,2.0394,2.0395,2.0394,2.0394,7900000.0
2008-06-16 01:21:00,2.0395,2.0398,2.0395,2.0398,8900000.0
2008-06-16 01:22:00,2.0398,2.0399,2.0398,2.0399,6300000.0
2008-06-16 01:23:00,2.0399,2.0399,2.0399,2.0399,2300000.0
2008-06-16 01:24:00,2.0399,2.04,2.0399,2.04,4000000.0
2008-06-16 01:25:00,2.04,2.04,2.0399,2.0399,2000000.0
2008-06-16 01:26:00,2.0399,2.0401,2.0399,2.04,5000000.0
2008-06-16 01:27:00,2.0399,2.0399,2.0399,2.0399,1000000.0
2008-06-16 01:28:00,2.0398,2.04,2.0398,2.04,8400000.0
2008-06-16 01:29:00,2.04,2.0402,2.04,2.04,11000000.0
2008-06-16 01:30:00,2.04,2.04,2.0399,2.04,12500000.0
2008-06-16 01:31:00,2.0399,2.0401,2.0399,2.0401,4500000.0
2008-06-16 01:32:00,2.04,2.0401,2.04,2.0401,15500000.0
2008-06-16 01:33:00,2.0401,2.0403,2.0401,2.0403,40000000.0
2008-06-16 01:34:00,2.0402,2.0402,2.0399,2.04,27200000.0
2008-06-16 01:35:00,2.04,2.04,2.0397,2.0397,62100000.0
2008-06-16 01:36:00,2.0397,2.04,2.0397,2.0398,112700000.0
2008-06-16 01:37:00,2.0397,2.0397,2.0396,2.0396,34100000.0
2008-06-16 01:38:00,2.0396,2.0396,2.0396,2.0396,13400000.0
2008-06-16 01:39:00,2.0397,2.0397,2.0396,2.0396,21500000.0
2008-06-16 01:40:00,2.0396,2.0397,2.0396,2.0397,7000000.0
2008-06-16 01:41:00,2.0397,2.0397,2.0396,2.0396,2000000.0
2008-06-16 01:42:00,2.0395,2.0397,2.0395,2.0396,20700000.0
2008-06-16 01:43:00,2.0396,2.0396,2.0396,2.0396,1500000.0
2008-06-16 01:44:00,2.0396,2.0397,2.0396,2.0397,7500000.0
2008-06-16 01:45:00,2.0397,2.0397,2.0396,2.0396,7000000.0
2008-06-16 01:46:00,2.0395,2.0396,2.0395,2.0396,21700000.0
2008-06-16 01:47:00,2.0396,2.0397,2.0396,2.0397,12800000.0
2008-06-16 01:48:00,2.0396,2.0397,2.0391,2.0391,16000000.0
2008-06-16 01:49:00,2.0391,2.0393,2.0391,2.0393,65000000.0
2008-06-16 01:50:00,2.0392,2.0393,2.0392,2.0393,7000000.0
2008-06-16 01:51:00,2.0393,2.0393,2.0392,2.0393,11200000.0
2008-06-16 01:52:00,2.0393,2.0393,2.0392,2.0392,8000000.0
2008-06-16 01:53:00,2.0392,2.0394,2.0391,2.0394,47600000.0
2008-06-16 01:54:00,2.0394,2.0394,2.0393,2.0393,3000000.0
2008-06-16 01:55:00,2.0395,2.04,2.0395,2.0397,40000000.0
2008-06-16 01:56:00,2.0397,2.0398,2.0397,2.0398,14400000.0
2008-06-16 01:57:00,2.0396,2.0398,2.0396,2.0398,13000000.0
2008-06-16 01:58:00,2.0398,2.0401,2.0396,2.0401,35500000.0
2008-06-16 01:59:00,2.0401,2.0401,2.04,2.04,21800000.0
2008-06-16 02:00:00,2.0401,2.0401,2.0397,2.0397,81000000.0
2008-06-16 02:01:00,2.0399,2.0403,2.0399,2.0402,128800000.0
2008-06-16 02:02:00,2.0402,2.0403,2.03915,2.0397,291600000.0
2008-06-16 02:03:00,2.0397,2.0401,2.0387,2.0391,318500000.0
2008-06-16 02:04:00,2.0393,2.0397,2.0393,2.0394,104500000.0
2008-06-16 02:05:00,2.0396,2.0397,2.0396,2.0397,22000000.0
2008-06-16 02:06:00,2.0397,2.0398,2.0396,2.0398,24400000.0
2008-06-16 02:07:00,2.0398,2.0403,2.0397,2.0402,137500000.0
2008-06-16 02:08:00,2.0403,2.0405,2.0397,2.0405,54600000.0
2008-06-16 02:09:00,2.0405,2.0405,2.0403,2.0405,47400000.0
2008-06-16 02:10:00,2.0404,2.0407,2.04,2.0401,25100000.0
2008-06-16 02:11:00,2.0402,2.0403,2.0399,2.0403,19300000.0
2008-06-16 02:12:00,2.0403,2.0403,2.0401,2.0401,51500000.0
2008-06-16 02:13:00,2.0401,2.0405,2.0401,2.0405,35100000.0
2008-06-16 02:14:00,2.0405,2.0405,2.0402,2.0404,68600000.0
2008-06-16 02:15:00,2.0404,2.0405,2.0402,2.0405,61400000.0
2008-06-16 02:16:00,2.0405,2.0405,2.0394,2.0399,113600000.0
2008-06-16 02:17:00,2.0399,2.0403,2.0394,2.0398,157300000.0
2008-06-16 02:18:00,2.0397,2.0402,2.0394,2.0402,153700000.0
2008-06-16 02:19:00,2.0402,2.0402,2.0402,2.0402,37700000.0
2008-06-16 02:20:00,2.0402,2.0406,2.0402,2.0406,17000000.0
2008-06-16 02:21:00,2.0407,2.0408,2.0407,2.0408,11000000.0
2008-06-16 02:22:00,2.0408,2.0408,2.0406,2.0407,23000000.0
2008-06-16 02:23:00,2.0407,2.0407,2.0406,2.0406,5000000.0
2008-06-16 02:24:00,2.0406,2.0406,2.0404,2.0406,6600000.0
2008-06-16 02:25:00,2.0404,2.0407,2.0403,2.0406,23000000.0
2008-06-16 02:26:00,2.0406,2.0406,2.0405,2.0406,35600000.0
2008-06-16 02:27:00,2.0406,2.0408,2.0404,2.0404,131400000.0
2008-06-16 02:28:00,2.0403,2.0406,2.0403,2.0404,55600000.0
2008-06-16 02:29:00,2.0404,2.0408,2.03975,2.0408,101400000.0
2008-06-16 02:30:00,2.0408,2.041,2.0408,2.041,20400000.0
2008-06-16 02:31:00,2.041,2.041,2.0403,2.0404,26000000.0
2008-06-16 02:32:00,2.0404,2.0404,2.0404,2.0404,11100000.0
2008-06-16 02:33:00,2.0403,2.0407,2.0403,2.0406,36500000.0
2008-06-16 02:34:00,2.0405,2.0411,2.0403,2.0411,139700000.0
2008-06-16 02:35:00,2.0411,2.0414,2.0406,2.0414,239000000.0
2008-06-16 02:36:00,2.0414,2.0414,2.0403,2.0406,188100000.0
2008-06-16 02:37:00,2.0406,2.0414,2.0406,2.0413,61900000.0
2008-06-16 02:38:00,2.0413,2.0417,2.0413,2.0414,53600000.0
2008-06-16 02:39:00,2.0413,2.0413,2.0413,2.0413,21900000.0
2008-06-16 02:40:00,2.0413,2.0416,2.0412,2.0416,56000000.0
2008-06-16 02:41:00,2.0416,2.0417,2.0414,2.0414,26600000.0
2008-06-16 02:42:00,2.0414,2.0416,2.0414,2.0414,145900000.0
2008-06-16 02:43:00,2.0414,2.0417,2.0414,2.0416,69500000.0
2008-06-16 02:44:00,2.0416,2.0417,2.0413,2.0413,54800000.0
2008-06-16 02:45:00,2.0413,2.0415,2.0411,2.0413,72300000.0
2008-06-16 02:46:00,2.0413,2.0413,2.0412,2.0413,28800000.0
2008-06-16 02:47:00,2.0413,2.0413,2.0412,2.0412,35300000.0
2008-06-16 02:48:00,2.0412,2.0412,2.0407,2.041,107300000.0
2008-06-16 02:49:00,2.041,2.0416,2.041,2.0415,160000000.0
2008-06-16 02:50:00,2.0415,2.0421,2.0415,2.042,213200000.0
2008-06-16 02:51:00,2.042,2.0421,2.0418,2.042,67300000.0
2008-06-16 02:52:00,2.0422,2.0423,2.0418,2.0422,167100000.0
2008-06-16 02:53:00,2.0422,2.0428,2.0414,2.0414,111400000.0
2008-06-16 02:54:00,2.0414,2.0425,2.0414,2.0424,258600000.0
2008-06-16 02:55:00,2.0422,2.0423,2.0415,2.0418,172700000.0
2008-06-16 02:56:00,2.0421,2.0423,2.0418,2.0423,234100000.0
2008-06-16 02:57:00,2.0424,2.0426,2.042,2.0424,30000000.0
2008-06-16 02:58:00,2.0422,2.0424,2.0419,2.0422,124500000.0
2008-06-16 02:59:00,2.0422,2.0422,2.0415,2.0415,182000000.0
2008-06-16 03:00:00,2.0415,2.0418,2.0414,2.0418,104700000.0
2008-06-16 03:01:00,2.0416,2.0419,2.0416,2.0416,77700000.0
2008-06-16 03:02:00,2.04155,2.04175,2.0415,2.0417,111000000.0
2008-06-16 03:03:00,2.0418,2.0418,2.0417,2.0417,29100000.0
2008-06-16 03:04:00,2.0416,2.0416,2.0415,2.0415,142100000.0
2008-06-16 03:05:00,2.0415,2.0421,2.0415,2.0417,43900000.0
2008-06-16 03:06:00,2.0418,2.0419,2.0418,2.0418,4000000.0
2008-06-16 03:07:00,2.0419,2.042,2.0416,2.0419,29500000.0
2008-06-16 03:08:00,2.0419,2.0421,2.0419,2.0419,35000000.0
2008-06-16 03:09:00,2.0419,2.0421,2.0417,2.042,37000000.0
2008-06-16 03:10:00,2.0421,2.0421,2.0416,2.0418,49300000.0
2008-06-16 03:11:00,2.042,2.0421,2.041,2.0416,197300000.0
2008-06-16 03:12:00,2.0416,2.0422,2.0414,2.0422,177100000.0
2008-06-16 03:13:00,2.0422,2.0422,2.0414,2.0414,79900000.0
2008-06-16 03:14:00,2.0414,2.0418,2.0414,2.0414,231500000.0
2008-06-16 03:15:00,2.0416,2.0416,2.0409,2.0411,137700000.0
2008-06-16 03:16:00,2.0411,2.0412,2.0409,2.0412,115100000.0
2008-06-16 03:17:00,2.0413,2.0414,2.0411,2.0414,28100000.0
2008-06-16 03:18:00,2.0413,2.0418,2.0411,2.0418,87200000.0
2008-06-16 03:19:00,2.0418,2.0418,2.0417,2.0417,4600000.0
2008-06-16 03:20:00,2.0417,2.042,2.0412,2.0412,45100000.0
2008-06-16 03:21:00,2.0412,2.0423,2.0411,2.0412,143400000.0
2008-06-16 03:22:00,2.0412,2.0417,2.0412,2.0417,127500000.0
2008-06-16 03:23:00,2.0416,2.0416,2.0412,2.0415,214600000.0
2008-06-16 03:24:00,2.0418,2.042,2.0414,2.042,197100000.0
2008-06-16 03:25:00,2.042,2.0421,2.0419,2.042,47100000.0
2008-06-16 03:26:00,2.042,2.0422,2.0415,2.0416,116700000.0
2008-06-16 03:27:00,2.0414,2.0416,2.0413,2.0415,113000000.0
2008-06-16 03:28:00,2.0415,2.0417,2.0415,2.0416,65500000.0
2008-06-16 03:29:00,2.0416,2.0416,2.0413,2.0413,51700000.0
2008-06-16 03:30:00,2.0413,2.0418,2.0413,2.0417,17300000.0
2008-06-16 03:31:00,2.0418,2.0418,2.0418,2.0418,6000000.0
2008-06-16 03:32:00,2.0416,2.0416,2.0416,2.0416,6800000.0
2008-06-16 03:33:00,2.0417,2.0417,2.0416,2.0416,12000000.0
2008-06-16 03:34:00,2.0416,2.0418,2.0413,2.0413,34800000.0
2008-06-16 03:35:00,2.0413,2.0414,2.0411,2.0414,46000000.0
2008-06-16 03:36:00,2.0415,2.0415,2.0415,2.0415,1000000.0
2008-06-16 03:37:00,2.0414,2.0414,2.0412,2.0414,7000000.0
2008-06-16 03:38:00,2.0413,2.0416,2.0413,2.0415,71400000.0
2008-06-16 03:39:00,2.0415,2.0419,2.0413,2.0413,28200000.0
2008-06-16 03:40:00,2.0413,2.0419,2.0413,2.0413,82400000.0
2008-06-16 03:41:00,2.0413,2.0415,2.0412,2.0414,181700000.0
2008-06-16 03:42:00,2.0414,2.0414,2.0414,2.0414,66100000.0
2008-06-16 03:43:00,2.0414,2.0415,2.0414,2.0415,49500000.0
2008-06-16 03:44:00,2.0414,2.0418,2.0414,2.0418,33000000.0
2008-06-16 03:45:00,2.0418,2.0418,2.0414,2.0417,62600000.0
2008-06-16 03:46:00,2.0417,2.0418,2.0416,2.0417,21000000.0
2008-06-16 03:47:00,2.0417,2.042,2.0417,2.0418,45100000.0
2008-06-16 03:48:00,2.0419,2.0419,2.0419,2.0419,6000000.0
2008-06-16 03:49:00,2.0419,2.042,2.0418,2.042,19000000.0
2008-06-16 03:50:00,2.0419,2.042,2.0418,2.0419,10000000.0
2008-06-16 03:51:00,2.042,2.0422,2.042,2.042,12500000.0
2008-06-16 03:52:00,2.04195,2.0421,2.04195,2.0421,4000000.0
2008-06-16 03:53:00,2.04195,2.0422,2.0419,2.042,60400000.0
2008-06-16 03:54:00,2.042,2.0421,2.0419,2.0421,151100000.0
2008-06-16 03:55:00,2.042,2.0424,2.0419,2.0421,119800000.0
2008-06-16 03:56:00,2.0421,2.0424,2.0406,2.042,157600000.0
2008-06-16 03:57:00,2.0417,2.0423,2.0417,2.0423,68800000.0
2008-06-16 03:58:00,2.0422,2.0422,2.042,2.042,2000000.0
2008-06-16 03:59:00,2.042,2.042,2.042,2.042,3000000.0
2008-06-16 04:00:00,2.0419,2.0422,2.0419,2.0421,21000000.0
2008-06-16 04:01:00,2.04165,2.0419,2.0412,2.0419,59100000.0
2008-06-16 04:02:00,2.0419,2.0419,2.0419,2.0419,16000000.0
2008-06-16 04:03:00,2.0419,2.0419,2.0418,2.0419,49700000.0
2008-06-16 04:04:00,2.0419,2.0421,2.0418,2.0418,33400000.0
2008-06-16 04:05:00,2.042,2.0422,2.042,2.0421,11000000.0
2008-06-16 04:06:00,2.0421,2.0421,2.0413,2.0413,126000000.0
2008-06-16 04:07:00,2.0413,2.0419,2.0413,2.04165,200900000.0
2008-06-16 04:08:00,2.04165,2.042,2.0416,2.042,86900000.0
2008-06-16 04:09:00,2.042,2.042,2.0418,2.0418,31100000.0
2008-06-16 04:10:00,2.0418,2.042,2.0418,2.0418,39100000.0
2008-06-16 04:11:00,2.0418,2.0418,2.0413,2.0413,42200000.0
2008-06-16 04:12:00,2.0413,2.0417,2.0412,2.0414,139700000.0
2008-06-16 04:13:00,2.0414,2.0415,2.0413,2.0415,67500000.0
2008-06-16 04:14:00,2.0414,2.0416,2.0414,2.0416,37300000.0
2008-06-16 04:15:00,2.0416,2.0416,2.0413,2.0416,43100000.0
2008-06-16 04:16:00,2.0416,2.0417,2.0412,2.0412,28000000.0
2008-06-16 04:17:00,2.0412,2.0412,2.0411,2.0411,4000000.0
2008-06-16 04:18:00,2.0411,2.0416,2.041,2.0416,92100000.0
2008-06-16 04:19:00,2.0416,2.0416,2.0411,2.0412,59200000.0
2008-06-16 04:20:00,2.0412,2.0416,2.0411,2.0416,39400000.0
2008-06-16 04:21:00,2.0416,2.0419,2.0412,2.0412,126500000.0
2008-06-16 04:22:00,2.0412,2.0413,2.0406,2.0408,129700000.0
2008-06-16 04:23:00,2.0408,2.041,2.0406,2.0409,117400000.0
2008-06-16 04:24:00,2.0409,2.041,2.0409,2.041,16000000.0
2008-06-16 04:25:00,2.041,2.0413,2.041,2.0412,33700000.0
2008-06-16 04:26:00,2.0412,2.0412,2.041,2.0411,26600000.0
2008-06-16 04:27:00,2.0411,2.0413,2.0411,2.0412,52100000.0
2008-06-16 04:28:00,2.0412,2.0414,2.0412,2.0412,17000000.0
2008-06-16 04:29:00,2.0412,2.0415,2.0409,2.0415,165900000.0
2008-06-16 04:30:00,2.0415,2.0415,2.0411,2.0412,43400000.0
2008-06-16 04:31:00,2.0412,2.0413,2.0405,2.0409,152800000.0
2008-06-16 04:32:00,2.0409,2.041,2.0401,2.0401,69600000.0
2008-06-16 04:33:00,2.0401,2.0402,2.0392,2.0393,178900000.0
2008-06-16 04:34:00,2.0393,2.04,2.0392,2.0394,223000000.0
2008-06-16 04:35:00,2.0394,2.0395,2.0392,2.0395,161100000.0
2008-06-16 04:36:00,2.0395,2.04,2.0394,2.0397,112900000.0
2008-06-16 04:37:00,2.0397,2.0407,2.0397,2.0407,114100000.0
2008-06-16 04:38:00,2.0407,2.0408,2.0401,2.0406,108500000.0
2008-06-16 04:39:00,2.0405,2.0412,2.0405,2.0412,78700000.0
2008-06-16 04:40:00,2.0412,2.0414,2.041,2.0413,73100000.0
2008-06-16 04:41:00,2.0413,2.0414,2.0412,2.0413,32000000.0
2008-06-16 04:42:00,2.0414,2.0417,2.0408,2.0409,85500000.0
2008-06-16 04:43:00,2.0409,2.0409,2.0408,2.0408,12200000.0
2008-06-16 04:44:00,2.0408,2.041,2.0408,2.0408,60100000.0
2008-06-16 04:45:00,2.0408,2.041,2.0407,2.041,26500000.0
2008-06-16 04:46:00,2.0409,2.041,2.0409,2.0409,13100000.0
2008-06-16 04:47:00,2.0409,2.041,2.0409,2.041,5000000.0
2008-06-16 04:48:00,2.041,2.0412,2.0409,2.0412,12000000.0
2008-06-16 04:49:00,2.0413,2.0417,2.0412,2.0415,45100000.0
2008-06-16 04:50:00,2.0415,2.0416,2.0414,2.0416,25000000.0
2008-06-16 04:51:00,2.0416,2.0418,2.04145,2.0418,38900000.0
2008-06-16 04:52:00,2.0418,2.0418,2.0415,2.0415,13000000.0
2008-06-16 04:53:00,2.0416,2.0419,2.0416,2.0419,22300000.0
2008-06-16 04:54:00,2.0419,2.0419,2.0418,2.0418,3000000.0
2008-06-16 04:55:00,2.0417,2.0419,2.0414,2.0419,41400000.0
2008-06-16 04:56:00,2.0418,2.042,2.0415,2.0416,89200000.0
2008-06-16 04:57:00,2.0417,2.042,2.0417,2.042,75600000.0
2008-06-16 04:58:00,2.0419,2.042,2.0419,2.042,21400000.0
2008-06-16 04:59:00,2.0421,2.0428,2.0421,2.0428,74800000.0
2008-06-16 05:00:00,2.0428,2.0428,2.0423,2.0424,23900000.0
2008-06-16 05:01:00,2.0424,2.0426,2.0424,2.0426,20200000.0
2008-06-16 05:02:00,2.0426,2.043,2.0426,2.043,5000000.0
2008-06-16 05:03:00,2.043,2.043,2.0426,2.0426,11000000.0
2008-06-16 05:04:00,2.0426,2.0428,2.0425,2.0427,29600000.0
2008-06-16 05:05:00,2.0427,2.0427,2.0426,2.0427,3000000.0
2008-06-16 05:06:00,2.0426,2.043,2.0426,2.0429,18900000.0
2008-06-16 05:07:00,2.0429,2.043,2.0426,2.0426,16000000.0
2008-06-16 05:08:00,2.0426,2.0426,2.0426,2.0426,7600000.0
2008-06-16 05:09:00,2.0426,2.0429,2.0426,2.0428,6000000.0
2008-06-16 05:10:00,2.0427,2.0427,2.0427,2.0427,1000000.0
2008-06-16 05:11:00,2.0427,2.043,2.0427,2.043,6300000.0
2008-06-16 05:12:00,2.0431,2.0432,2.04255,2.0431,27100000.0
2008-06-16 05:13:00,2.0431,2.0432,2.0431,2.0432,3000000.0
2008-06-16 05:14:00,2.0432,2.0432,2.0429,2.043,21000000.0
2008-06-16 05:15:00,2.043,2.043,2.0425,2.0425,5000000.0
2008-06-16 05:16:00,2.0425,2.0426,2.0425,2.0425,7000000.0
2008-06-16 05:17:00,2.0426,2.0427,2.0426,2.0427,4000000.0
2008-06-16 05:18:00,2.0427,2.0433,2.0426,2.0429,33800000.0
2008-06-16 05:19:00,2.0429,2.0429,2.0425,2.0425,16800000.0
2008-06-16 05:20:00,2.0425,2.0426,2.0425,2.0426,14200000.0
2008-06-16 05:21:00,2.0426,2.0426,2.0425,2.0425,7000000.0
2008-06-16 05:22:00,2.0425,2.0432,2.0425,2.043,74100000.0
2008-06-16 05:23:00,2.043,2.0432,2.043,2.0431,13000000.0
2008-06-16 05:24:00,2.0431,2.0432,2.0428,2.043,19500000.0
2008-06-16 05:25:00,2.043,2.043,2.0425,2.0425,20900000.0
2008-06-16 05:26:00,2.0425,2.043,2.0425,2.043,26900000.0
2008-06-16 05:27:00,2.043,2.0431,2.043,2.0431,2000000.0
2008-06-16 05:28:00,2.0428,2.0432,2.0428,2.0432,17900000.0
2008-06-16 05:29:00,2.0432,2.0433,2.0428,2.0428,23000000.0
2008-06-16 05:30:00,2.0428,2.0428,2.0416,2.0416,95800000.0
2008-06-16 05:31:00,2.0416,2.042,2.0416,2.042,182800000.0
2008-06-16 05:32:00,2.042,2.0422,2.042,2.0421,8500000.0
2008-06-16 05:33:00,2.0422,2.0423,2.0418,2.0419,31800000.0
2008-06-16 05:34:00,2.0419,2.0422,2.0419,2.042,68700000.0
2008-06-16 05:35:00,2.042,2.0424,2.0419,2.0422,74800000.0
2008-06-16 05:36:00,2.0424,2.0425,2.0422,2.0425,82500000.0
2008-06-16 05:37:00,2.0425,2.0427,2.0422,2.0427,64400000.0
2008-06-16 05:38:00,2.0427,2.0431,2.0425,2.0429,188500000.0
2008-06-16 05:39:00,2.0429,2.0429,2.0428,2.0428,48400000.0
2008-06-16 05:40:00,2.0429,2.0434,2.0428,2.0432,61900000.0
2008-06-16 05:41:00,2.0432,2.0435,2.043,2.043,88600000.0
2008-06-16 05:42:00,2.0429,2.0429,2.0429,2.0429,17600000.0
2008-06-16 05:43:00,2.0429,2.0429,2.0427,2.0429,22000000.0
2008-06-16 05:44:00,2.0429,2.0432,2.0428,2.0431,66400000.0
2008-06-16 05:45:00,2.0431,2.0432,2.0429,2.0432,40900000.0
2008-06-16 05:46:00,2.0433,2.0433,2.0431,2.0431,59100000.0
2008-06-16 05:47:00,2.0431,2.0435,2.043,2.0432,54600000.0
2008-06-16 05:48:00,2.0432,2.0432,2.0428,2.0428,58100000.0
2008-06-16 05:49:00,2.0429,2.0429,2.0428,2.0428,13900000.0
2008-06-16 05:50:00,2.0429,2.0429,2.0428,2.0428,16600000.0
2008-06-16 05:51:00,2.0429,2.0429,2.0425,2.0425,39700000.0
2008-06-16 05:52:00,2.0425,2.0426,2.0425,2.0426,11800000.0
2008-06-16 05:53:00,2.0425,2.0426,2.0419,2.0421,87100000.0
2008-06-16 05:54:00,2.0421,2.0425,2.0421,2.04235,117600000.0
2008-06-16 05:55:00,2.0423,2.0428,2.0423,2.0426,74900000.0
2008-06-16 05:56:00,2.0426,2.0432,2.0426,2.0428,60900000.0
2008-06-16 05:57:00,2.0428,2.0429,2.0427,2.0429,102200000.0
2008-06-16 05:58:00,2.0429,2.0429,2.0422,2.0424,135800000.0
2008-06-16 05:59:00,2.0424,2.0425,2.0424,2.0424,32800000.0
2008-06-16 06:00:00,2.0424,2.043,2.0424,2.0425,164500000.0
2008-06-16 06:01:00,2.0425,2.0425,2.0424,2.0425,106700000.0
2008-06-16 06:02:00,2.0425,2.0426,2.0424,2.0426,71300000.0
2008-06-16 06:03:00,2.0426,2.0428,2.0425,2.0426,140800000.0
2008-06-16 06:04:00,2.0425,2.0431,2.0425,2.043,37000000.0
2008-06-16 06:05:00,2.0431,2.0433,2.043,2.0433,54300000.0
2008-06-16 06:06:00,2.0432,2.0437,2.0432,2.0437,98200000.0
2008-06-16 06:07:00,2.0439,2.0439,2.0432,2.0432,94200000.0
2008-06-16 06:08:00,2.0432,2.0432,2.0432,2.0432,30300000.0
2008-06-16 06:09:00,2.0431,2.0432,2.0431,2.0432,6800000.0
2008-06-16 06:10:00,2.0432,2.0435,2.0428,2.0435,45200000.0
2008-06-16 06:11:00,2.0435,2.0435,2.0435,2.0435,3000000.0
2008-06-16 06:12:00,2.0434,2.0435,2.0433,2.0434,24000000.0
2008-06-16 06:13:00,2.0434,2.0434,2.0425,2.0425,25000000.0
2008-06-16 06:14:00,2.0425,2.0428,2.0425,2.0428,7000000.0
2008-06-16 06:15:00,2.043,2.043,2.0428,2.0429,8000000.0
2008-06-16 06:16:00,2.0429,2.0432,2.0429,2.0432,16200000.0
2008-06-16 06:17:00,2.043,2.043,2.0425,2.0425,26900000.0
2008-06-16 06:18:00,2.0426,2.0435,2.0426,2.043,211200000.0
2008-06-16 06:19:00,2.043,2.0431,2.0429,2.0429,118800000.0
2008-06-16 06:20:00,2.0431,2.0431,2.0429,2.0431,470899999.0
2008-06-16 06:21:00,2.0431,2.0436,2.0431,2.0436,279500000.0
2008-06-16 06:22:00,2.0436,2.0436,2.0431,2.0431,197000001.0
2008-06-16 06:23:00,2.0431,2.0435,2.043,2.043,174000000.0
2008-06-16 06:24:00,2.0432,2.0439,2.0432,2.0439,64200000.0
2008-06-16 06:25:00,2.0439,2.0439,2.0438,2.0439,11800000.0
2008-06-16 06:26:00,2.0439,2.0441,2.0439,2.0439,7000000.0
2008-06-16 06:27:00,2.0439,2.0439,2.0429,2.0429,54000000.0
2008-06-16 06:28:00,2.0429,2.0435,2.0429,2.0434,164800001.0
2008-06-16 06:29:00,2.0435,2.044,2.0435,2.044,42500000.0
2008-06-16 06:30:00,2.044,2.0442,2.0436,2.0436,61800000.0
2008-06-16 06:31:00,2.0437,2.044,2.0436,2.0439,76100000.0
2008-06-16 06:32:00,2.0438,2.0442,2.0438,2.0442,61900000.0
2008-06-16 06:33:00,2.0442,2.0445,2.044,2.0444,76800000.0
2008-06-16 06:34:00,2.0444,2.0444,2.0443,2.0443,14100000.0
2008-06-16 06:35:00,2.0443,2.0444,2.044,2.044,58500000.0
2008-06-16 06:36:00,2.0441,2.0443,2.0441,2.0442,11000000.0
2008-06-16 06:37:00,2.0442,2.0442,2.0441,2.0441,4000000.0
2008-06-16 06:38:00,2.044,2.0441,2.0439,2.0439,12000000.0
2008-06-16 06:39:00,2.0439,2.0439,2.0433,2.0433,19000000.0
2008-06-16 06:40:00,2.0433,2.0434,2.0428,2.0432,16900000.0
2008-06-16 06:41:00,2.0431,2.0432,2.0428,2.0428,41700000.0
2008-06-16 06:42:00,2.0428,2.0431,2.0424,2.0425,195300000.0
2008-06-16 06:43:00,2.0424,2.0427,2.0424,2.0426,151400000.0
2008-06-16 06:44:00,2.0427,2.0427,2.0423,2.0424,89600000.0
2008-06-16 06:45:00,2.0425,2.0426,2.0424,2.0426,61400000.0
2008-06-16 06:46:00,2.0426,2.0426,2.0425,2.0426,14000000.0
2008-06-16 06:47:00,2.0425,2.0425,2.0425,2.0425,40800000.0
2008-06-16 06:48:00,2.0425,2.0427,2.0425,2.0425,92900000.0
2008-06-16 06:49:00,2.0425,2.0428,2.0424,2.0428,79400000.0
2008-06-16 06:50:00,2.0428,2.0432,2.0425,2.0425,132500000.0
2008-06-16 06:51:00,2.0426,2.0429,2.0425,2.0429,107500000.0
2008-06-16 06:52:00,2.043,2.043,2.0426,2.0426,117700000.0
2008-06-16 06:53:00,2.0427,2.0431,2.0427,2.043,110300000.0
2008-06-16 06:54:00,2.043,2.0431,2.043,2.043,76600000.0
2008-06-16 06:55:00,2.043,2.043,2.043,2.043,21100000.0
2008-06-16 06:56:00,2.0431,2.0431,2.0431,2.0431,19500000.0
2008-06-16 06:57:00,2.0431,2.0433,2.0431,2.0432,55500000.0
2008-06-16 06:58:00,2.0433,2.0436,2.0432,2.0434,120600000.0
2008-06-16 06:59:00,2.0433,2.0434,2.0422,2.0423,177800000.0
2008-06-16 07:00:00,2.0422,2.0425,2.042,2.0422,127100000.0
2008-06-16 07:01:00,2.0423,2.0425,2.042,2.0424,147200000.0
2008-06-16 07:02:00,2.0425,2.0425,2.0421,2.0421,60200000.0
2008-06-16 07:03:00,2.0422,2.0424,2.0421,2.0424,72500000.0
2008-06-16 07:04:00,2.0424,2.0428,2.0424,2.0424,48700000.0
2008-06-16 07:05:00,2.0424,2.0424,2.0422,2.0422,77200000.0
2008-06-16 07:06:00,2.0422,2.0426,2.0422,2.0426,62500000.0
2008-06-16 07:07:00,2.0426,2.0426,2.0426,2.0426,2000000.0
2008-06-16 07:08:00,2.0424,2.0425,2.0424,2.0425,26500000.0
2008-06-16 07:09:00,2.0425,2.0425,2.0423,2.0423,24200000.0
2008-06-16 07:10:00,2.0424,2.0424,2.0424,2.0424,4300000.0
2008-06-16 07:11:00,2.0424,2.0425,2.0421,2.0422,41500000.0
2008-06-16 07:12:00,2.0423,2.0428,2.0422,2.0426,162500000.0
2008-06-16 07:13:00,2.0426,2.0426,2.0426,2.0426,4000000.0
2008-06-16 07:14:00,2.0427,2.0428,2.0426,2.0428,60400000.0
2008-06-16 07:15:00,2.0428,2.0429,2.0428,2.0429,25900000.0
2008-06-16 07:16:00,2.0429,2.0429,2.0428,2.0428,13100000.0
2008-06-16 07:17:00,2.0428,2.0428,2.0425,2.0425,33700000.0
2008-06-16 07:18:00,2.0425,2.0426,2.0425,2.0426,48900000.0
2008-06-16 07:19:00,2.0426,2.043,2.0425,2.0427,95400000.0
2008-06-16 07:20:00,2.0427,2.0428,2.0426,2.0428,89900000.0
2008-06-16 07:21:00,2.0428,2.0428,2.0426,2.0426,30300000.0
2008-06-16 07:22:00,2.0427,2.0427,2.0426,2.0426,41000000.0
2008-06-16 07:23:00,2.0426,2.0426,2.0421,2.0421,26500000.0
2008-06-16 07:24:00,2.0421,2.0425,2.0421,2.0424,30000000.0
2008-06-16 07:25:00,2.0424,2.0425,2.0424,2.0425,45100000.0
2008-06-16 07:26:00,2.0425,2.0425,2.0424,2.0424,17900000.0
2008-06-16 07:27:00,2.0422,2.0422,2.04205,2.0421,13000000.0
2008-06-16 07:28:00,2.0422,2.0424,2.0422,2.0423,9500000.0
2008-06-16 07:29:00,2.0423,2.0425,2.0421,2.0425,23800000.0
2008-06-16 07:30:00,2.0425,2.0426,2.0423,2.0423,71700000.0
2008-06-16 07:31:00,2.0423,2.0423,2.042,2.042,28300000.0
2008-06-16 07:32:00,2.042,2.0422,2.042,2.042,26400000.0
2008-06-16 07:33:00,2.0421,2.0421,2.0421,2.0421,112100000.0
2008-06-16 07:34:00,2.0421,2.0426,2.0419,2.0425,62500000.0
2008-06-16 07:35:00,2.0426,2.043,2.0426,2.043,35800000.0
2008-06-16 07:36:00,2.043,2.0431,2.0428,2.0431,22400000.0
2008-06-16 07:37:00,2.0431,2.0432,2.0431,2.0431,60200000.0
2008-06-16 07:38:00,2.0431,2.0432,2.0431,2.0431,54100000.0
2008-06-16 07:39:00,2.0431,2.0436,2.0431,2.0436,84700000.0
2008-06-16 07:40:00,2.0436,2.0437,2.0433,2.0435,130800000.0
2008-06-16 07:41:00,2.0435,2.0437,2.0428,2.0433,363400000.0
2008-06-16 07:42:00,2.0433,2.0437,2.0429,2.0429,174200000.0
2008-06-16 07:43:00,2.0429,2.0438,2.0428,2.0437,231400000.0
2008-06-16 07:44:00,2.0436,2.0436,2.043,2.043,64200000.0
2008-06-16 07:45:00,2.043,2.0436,2.043,2.0434,183800000.0
2008-06-16 07:46:00,2.0434,2.0439,2.0434,2.0437,110300000.0
2008-06-16 07:47:00,2.0437,2.0441,2.0437,2.0439,62200000.0
2008-06-16 07:48:00,2.0439,2.0442,2.0439,2.0439,74700000.0
2008-06-16 07:49:00,2.0442,2.0449,2.0442,2.0446,164400000.0
2008-06-16 07:50:00,2.0446,2.0447,2.0444,2.0445,17800000.0
2008-06-16 07:51:00,2.0444,2.0444,2.0442,2.0443,34300000.0
2008-06-16 07:52:00,2.0443,2.0443,2.0442,2.0442,22200000.0
2008-06-16 07:53:00,2.0442,2.0443,2.0441,2.0441,15600000.0
2008-06-16 07:54:00,2.0442,2.0443,2.0441,2.0442,30800000.0
2008-06-16 07:55:00,2.0444,2.0446,2.044,2.0442,56300000.0
2008-06-16 07:56:00,2.0441,2.0446,2.044,2.0442,192300000.0
2008-06-16 07:57:00,2.0442,2.0454,2.0442,2.0453,237000000.0
2008-06-16 07:58:00,2.0453,2.0455,2.0452,2.0455,102100000.0
2008-06-16 07:59:00,2.0457,2.0458,2.0454,2.0455,139800000.0
2008-06-16 08:00:00,2.0455,2.046,2.0452,2.0454,100900000.0
2008-06-16 08:01:00,2.0455,2.0456,2.0448,2.045,132900000.0
2008-06-16 08:02:00,2.045,2.0456,2.045,2.0451,192400000.0
2008-06-16 08:03:00,2.0451,2.04595,2.0444,2.04535,160500000.0
2008-06-16 08:04:00,2.04535,2.0456,2.045,2.0452,99400000.0
2008-06-16 08:05:00,2.0452,2.04535,2.04515,2.0453,11000000.0
2008-06-16 08:06:00,2.0454,2.04565,2.0449,2.0456,105600000.0
2008-06-16 08:07:00,2.0456,2.046,2.0454,2.0455,58500000.0
2008-06-16 08:08:00,2.0455,2.0456,2.0454,2.0455,39000000.0
2008-06-16 08:09:00,2.0454,2.0456,2.0452,2.0456,31400000.0
2008-06-16 08:10:00,2.0455,2.0456,2.04475,2.0448,51500000.0
2008-06-16 08:11:00,2.045,2.0454,2.0447,2.0452,112600000.0
2008-06-16 08:12:00,2.0452,2.0456,2.0452,2.0452,95800000.0
2008-06-16 08:13:00,2.0453,2.0455,2.0446,2.0448,84600000.0
2008-06-16 08:14:00,2.0448,2.0456,2.0448,2.04535,127800000.0
2008-06-16 08:15:00,2.0456,2.0462,2.0454,2.0461,127500000.0
2008-06-16 08:16:00,2.0461,2.0463,2.0458,2.046,75400000.0
2008-06-16 08:17:00,2.0459,2.0461,2.0454,2.0459,245600000.0
2008-06-16 08:18:00,2.04585,2.0468,2.04545,2.0466,306300000.0
2008-06-16 08:19:00,2.0467,2.0473,2.0465,2.0469,502400000.0
2008-06-16 08:20:00,2.0469,2.0475,2.0468,2.0474,377600000.0
2008-06-16 08:21:00,2.0475,2.0475,2.047,2.0471,509100000.0
2008-06-16 08:22:00,2.0471,2.0479,2.0469,2.0476,451800000.0
2008-06-16 08:23:00,2.0476,2.048,2.0473,2.0479,419800000.0
2008-06-16 08:24:00,2.0481,2.0495,2.04795,2.0492,516600000.0
2008-06-16 08:25:00,2.0491,2.0497,2.049,2.0494,235800000.0
2008-06-16 08:26:00,2.0494,2.0496,2.0487,2.049,183800000.0
2008-06-16 08:27:00,2.0488,2.0504,2.0486,2.0502,292500000.0
2008-06-16 08:28:00,2.0502,2.0502,2.0494,2.0497,255700000.0
2008-06-16 08:29:00,2.0497,2.0498,2.0493,2.0494,86700000.0
2008-06-16 08:30:00,2.0494,2.04975,2.0492,2.04955,127000000.0
2008-06-16 08:31:00,2.0495,2.0497,2.0491,2.0492,104600000.0
2008-06-16 08:32:00,2.0493,2.0497,2.049,2.0493,77500000.0
2008-06-16 08:33:00,2.0494,2.0496,2.049,2.0493,255100000.0
2008-06-16 08:34:00,2.0492,2.05,2.049,2.0493,233000000.0
2008-06-16 08:35:00,2.0493,2.0498,2.0491,2.0497,303400000.0
2008-06-16 08:36:00,2.0497,2.0497,2.0491,2.0494,123600000.0
2008-06-16 08:37:00,2.0493,2.0496,2.0491,2.0493,180300000.0
2008-06-16 08:38:00,2.0495,2.0496,2.0489,2.049,182300000.0
2008-06-16 08:39:00,2.0491,2.0493,2.0487,2.0489,187400000.0
2008-06-16 08:40:00,2.0489,2.0492,2.0485,2.0491,273700000.0
2008-06-16 08:41:00,2.0491,2.0497,2.0488,2.0496,224999999.0
2008-06-16 08:42:00,2.0496,2.0499,2.0493,2.0499,198400000.0
2008-06-16 08:43:00,2.0497,2.0508,2.0496,2.0506,420400000.0
2008-06-16 08:44:00,2.0506,2.0507,2.0498,2.0499,551600000.0
2008-06-16 08:45:00,2.0499,2.0507,2.0497,2.0505,377600000.0
2008-06-16 08:46:00,2.0504,2.0504,2.0501,2.0501,289399999.0
2008-06-16 08:47:00,2.0501,2.0508,2.0499,2.0507,307800000.0
2008-06-16 08:48:00,2.0507,2.0514,2.0502,2.0514,437900000.0
2008-06-16 08:49:00,2.0514,2.0516,2.0512,2.0515,254800000.0
2008-06-16 08:50:00,2.0515,2.0531,2.0515,2.0522,361200000.0
2008-06-16 08:51:00,2.0521,2.0525,2.0517,2.0523,426500000.0
2008-06-16 08:52:00,2.0522,2.0523,2.0517,2.052,230500000.0
2008-06-16 08:53:00,2.052,2.0529,2.0519,2.0526,291700000.0
2008-06-16 08:54:00,2.0526,2.0533,2.0526,2.0526,633500000.0
2008-06-16 08:55:00,2.0526,2.0536,2.0526,2.0534,432800000.0
2008-06-16 08:56:00,2.0534,2.0534,2.0518,2.0522,639700000.0
2008-06-16 08:57:00,2.0522,2.0525,2.0514,2.0518,768900000.0
2008-06-16 08:58:00,2.0517,2.052,2.051,2.051,707200000.0
2008-06-16 08:59:00,2.0509,2.0515,2.0509,2.0515,431300000.0
2008-06-16 09:00:00,2.0515,2.0515,2.051,2.0511,385700000.0
2008-06-16 09:01:00,2.0511,2.0513,2.0499,2.0501,953700000.0
2008-06-16 09:02:00,2.05,2.0506,2.05,2.0506,642400000.0
2008-06-16 09:03:00,2.0506,2.0507,2.0502,2.0503,555400000.0
2008-06-16 09:04:00,2.0504,2.0506,2.0498,2.0498,176200000.0
2008-06-16 09:05:00,2.0498,2.0498,2.049,2.0492,300200000.0
2008-06-16 09:06:00,2.0491,2.0496,2.0489,2.0495,203800000.0
2008-06-16 09:07:00,2.0494,2.0496,2.0486,2.0487,650300000.0
2008-06-16 09:08:00,2.0487,2.0495,2.0487,2.0493,590600000.0
2008-06-16 09:09:00,2.0493,2.0495,2.0491,2.0493,283300000.0
2008-06-16 09:10:00,2.0493,2.0493,2.0488,2.049,503000000.0
2008-06-16 09:11:00,2.0491,2.0492,2.0487,2.0492,371600000.0
2008-06-16 09:12:00,2.0493,2.0495,2.0489,2.049,439500000.0
2008-06-16 09:13:00,2.049,2.0497,2.049,2.0496,347300000.0
2008-06-16 09:14:00,2.0497,2.0499,2.0493,2.0495,727200000.0
2008-06-16 09:15:00,2.0495,2.0496,2.0493,2.0496,619300001.0
2008-06-16 09:16:00,2.0496,2.0504,2.0496,2.0501,738100000.0
2008-06-16 09:17:00,2.05,2.0503,2.0498,2.0498,645400000.0
2008-06-16 09:18:00,2.0498,2.0504,2.0498,2.0499,443500000.0
2008-06-16 09:19:00,2.05,2.0501,2.0499,2.0501,255200000.0
2008-06-16 09:20:00,2.0502,2.0509,2.0502,2.0507,282100000.0
2008-06-16 09:21:00,2.0507,2.051,2.0506,2.0506,549500000.0
2008-06-16 09:22:00,2.0507,2.0512,2.0507,2.051,463300000.0
2008-06-16 09:23:00,2.051,2.051,2.0507,2.051,312200000.0
2008-06-16 09:24:00,2.051,2.0515,2.051,2.0511,153000000.0
2008-06-16 09:25:00,2.0511,2.0515,2.0511,2.0513,186300000.0
2008-06-16 09:26:00,2.0513,2.0515,2.0503,2.0509,538000002.0
2008-06-16 09:27:00,2.0509,2.0516,2.0509,2.0514,605200000.0
2008-06-16 09:28:00,2.0514,2.0516,2.0512,2.0513,226500000.0
2008-06-16 09:29:00,2.0513,2.0513,2.0508,2.0509,467800000.0
2008-06-16 09:30:00,2.0509,2.0509,2.0498,2.05,577999998.0
2008-06-16 09:31:00,2.05,2.0504,2.0497,2.0497,235200000.0
2008-06-16 09:32:00,2.0497,2.0498,2.0487,2.049,713500000.0
2008-06-16 09:33:00,2.049,2.0496,2.0489,2.0493,203300001.0
2008-06-16 09:34:00,2.0493,2.0493,2.0484,2.0486,518299999.0
2008-06-16 09:35:00,2.0487,2.0491,2.0486,2.0486,614399999.0
2008-06-16 09:36:00,2.0486,2.0488,2.0484,2.0486,472500000.0
2008-06-16 09:37:00,2.0485,2.0491,2.0485,2.049,91300000.0
2008-06-16 09:38:00,2.0489,2.049,2.0485,2.0485,142300000.0
2008-06-16 09:39:00,2.0485,2.0485,2.048,2.0481,551500000.0
2008-06-16 09:40:00,2.0481,2.0485,2.048,2.0484,231900000.0
2008-06-16 09:41:00,2.0483,2.0484,2.0477,2.0479,209800000.0
2008-06-16 09:42:00,2.0478,2.048,2.0475,2.0476,106100000.0
2008-06-16 09:43:00,2.0476,2.0476,2.0473,2.0475,43100000.0
2008-06-16 09:44:00,2.0475,2.0475,2.0465,2.0472,446500000.0
2008-06-16 09:45:00,2.0472,2.0474,2.0471,2.0472,233900000.0
2008-06-16 09:46:00,2.0471,2.0477,2.0471,2.0474,111000000.0
2008-06-16 09:47:00,2.0474,2.0475,2.0472,2.0472,102300000.0
2008-06-16 09:48:00,2.0472,2.0476,2.0472,2.0475,113900000.0
2008-06-16 09:49:00,2.0475,2.048,2.0475,2.0479,124000000.0
2008-06-16 09:50:00,2.0479,2.0483,2.0477,2.0477,205700000.0
2008-06-16 09:51:00,2.0478,2.0481,2.047,2.0471,265300000.0
2008-06-16 09:52:00,2.0471,2.0477,2.0471,2.0475,432500000.0
2008-06-16 09:53:00,2.0475,2.0478,2.0472,2.0472,595400000.0
2008-06-16 09:54:00,2.0472,2.0474,2.047,2.0471,940999999.0
2008-06-16 09:55:00,2.0471,2.0479,2.0471,2.0475,306500000.0
2008-06-16 09:56:00,2.0475,2.0477,2.0468,2.0468,332900000.0
2008-06-16 09:57:00,2.0468,2.0472,2.0461,2.0472,592500000.0
2008-06-16 09:58:00,2.0472,2.0474,2.0468,2.0469,488600000.0
2008-06-16 09:59:00,2.0469,2.0477,2.0468,2.0476,380100000.0
2008-06-16 10:00:00,2.0476,2.0479,2.0475,2.0476,242100000.0
2008-06-16 10:01:00,2.0476,2.0477,2.047,2.0474,266500000.0
2008-06-16 10:02:00,2.0474,2.0474,2.0469,2.0471,300400000.0
2008-06-16 10:03:00,2.0472,2.0474,2.047,2.047,200900000.0
2008-06-16 10:04:00,2.047,2.047,2.0466,2.0469,171600000.0
2008-06-16 10:05:00,2.0469,2.0471,2.0466,2.0469,459200001.0
2008-06-16 10:06:00,2.0469,2.0472,2.0465,2.0465,683000000.0
2008-06-16 10:07:00,2.0465,2.0466,2.0455,2.0455,461100000.0
2008-06-16 10:08:00,2.0455,2.0458,2.0453,2.0457,442900001.0
2008-06-16 10:09:00,2.0457,2.0458,2.0452,2.0454,397700000.0
2008-06-16 10:10:00,2.0454,2.0458,2.0453,2.0458,132700000.0
2008-06-16 10:11:00,2.0458,2.0458,2.0456,2.0458,110900000.0
2008-06-16 10:12:00,2.0458,2.0459,2.0454,2.0456,219700000.0
2008-06-16 10:13:00,2.0456,2.0457,2.0454,2.04555,173400000.0
2008-06-16 10:14:00,2.04555,2.0458,2.0454,2.0458,383200000.0
2008-06-16 10:15:00,2.0458,2.046,2.04545,2.0456,264900000.0
2008-06-16 10:16:00,2.0455,2.046,2.0454,2.0454,231900000.0
2008-06-16 10:17:00,2.0454,2.0455,2.04495,2.04515,175600000.0
2008-06-16 10:18:00,2.0452,2.0456,2.0448,2.0449,227200000.0
2008-06-16 10:19:00,2.0449,2.0451,2.0447,2.0449,169200000.0
2008-06-16 10:20:00,2.0448,2.0454,2.0447,2.04525,205800000.0
2008-06-16 10:21:00,2.04525,2.0453,2.0445,2.0445,286000000.0
2008-06-16 10:22:00,2.0445,2.0446,2.0441,2.0441,241900000.0
2008-06-16 10:23:00,2.0441,2.0442,2.0433,2.0436,361100000.0
2008-06-16 10:24:00,2.0436,2.0439,2.0435,2.0439,138000000.0
2008-06-16 10:25:00,2.0439,2.0442,2.0433,2.0438,272799999.0
2008-06-16 10:26:00,2.0438,2.0438,2.0435,2.0436,205900000.0
2008-06-16 10:27:00,2.0436,2.04425,2.0435,2.0436,320700000.0
2008-06-16 10:28:00,2.0436,2.0438,2.0429,2.0433,620600000.0
2008-06-16 10:29:00,2.0433,2.044,2.0432,2.0439,230500000.0
2008-06-16 10:30:00,2.0439,2.044,2.0433,2.0433,178800000.0
2008-06-16 10:31:00,2.0433,2.0435,2.0428,2.0432,644100001.0
2008-06-16 10:32:00,2.0432,2.044,2.0432,2.0435,311300000.0
2008-06-16 10:33:00,2.0435,2.04455,2.0435,2.04445,384600000.0
2008-06-16 10:34:00,2.04445,2.0449,2.0444,2.0446,616200001.0
2008-06-16 10:35:00,2.0446,2.0447,2.0442,2.0444,299600000.0
2008-06-16 10:36:00,2.0444,2.04485,2.0444,2.0444,142400000.0
2008-06-16 10:37:00,2.0444,2.0445,2.0434,2.0437,298900000.0
2008-06-16 10:38:00,2.0437,2.0441,2.0435,2.0441,235800000.0
2008-06-16 10:39:00,2.0441,2.0442,2.0437,2.044,330900000.0
2008-06-16 10:40:00,2.044,2.0444,2.0435,2.0439,484599998.0
2008-06-16 10:41:00,2.044,2.044,2.0435,2.0437,88700000.0
2008-06-16 10:42:00,2.0437,2.0443,2.0437,2.0441,278000000.0
2008-06-16 10:43:00,2.0441,2.0442,2.0439,2.044,110800000.0
2008-06-16 10:44:00,2.0439,2.0441,2.0438,2.044,93900000.0
2008-06-16 10:45:00,2.0441,2.04415,2.0437,2.0441,295600000.0
2008-06-16 10:46:00,2.04415,2.0448,2.0438,2.0441,560400000.0
2008-06-16 10:47:00,2.0441,2.0442,2.0435,2.044,543700000.0
2008-06-16 10:48:00,2.044,2.0448,2.0437,2.0444,605000000.0
2008-06-16 10:49:00,2.0444,2.0449,2.0443,2.0446,499600000.0
2008-06-16 10:50:00,2.0446,2.0447,2.0442,2.0445,570900000.0
2008-06-16 10:51:00,2.0444,2.04495,2.04435,2.0446,415400000.0
2008-06-16 10:52:00,2.0446,2.0446,2.04425,2.0444,285400000.0
2008-06-16 10:53:00,2.0444,2.0444,2.0437,2.0439,366700000.0
2008-06-16 10:54:00,2.0439,2.0454,2.0438,2.0447,447500000.0
2008-06-16 10:55:00,2.0447,2.0448,2.044,2.04455,403000000.0
2008-06-16 10:56:00,2.0445,2.0451,2.0445,2.0448,257300000.0
2008-06-16 10:57:00,2.0447,2.0454,2.0445,2.045,265800000.0
2008-06-16 10:58:00,2.045,2.0451,2.0447,2.0448,208300000.0
2008-06-16 10:59:00,2.045,2.04545,2.0445,2.04535,230700000.0
2008-06-16 11:00:00,2.0453,2.0455,2.04465,2.0452,552100000.0
2008-06-16 11:01:00,2.0452,2.04565,2.0451,2.0453,595700000.0
2008-06-16 11:02:00,2.0453,2.0462,2.0453,2.0462,409700000.0
2008-06-16 11:03:00,2.0463,2.0467,2.0462,2.0465,199800000.0
2008-06-16 11:04:00,2.0465,2.0472,2.0463,2.0471,149800000.0
2008-06-16 11:05:00,2.047,2.047,2.0462,2.0466,353600000.0
2008-06-16 11:06:00,2.0465,2.0466,2.046,2.0465,239000000.0
2008-06-16 11:07:00,2.0466,2.047,2.0465,2.0469,223000000.0
2008-06-16 11:08:00,2.0468,2.0478,2.0466,2.0471,267500000.0
2008-06-16 11:09:00,2.0472,2.0478,2.0468,2.0475,314900000.0
2008-06-16 11:10:00,2.0476,2.0478,2.0469,2.0475,383800000.0
2008-06-16 11:11:00,2.0476,2.048,2.0472,2.0474,469800000.0
2008-06-16 11:12:00,2.0473,2.0476,2.0472,2.0474,335000000.0
2008-06-16 11:13:00,2.0474,2.0476,2.0472,2.0473,372100000.0
2008-06-16 11:14:00,2.0473,2.0473,2.0462,2.0463,614600000.0
2008-06-16 11:15:00,2.0463,2.0474,2.0462,2.0473,570400000.0
2008-06-16 11:16:00,2.0475,2.0477,2.0471,2.0473,597900000.0
2008-06-16 11:17:00,2.0473,2.0478,2.0473,2.0478,436600000.0
2008-06-16 11:18:00,2.0478,2.0482,2.0478,2.0482,314100000.0
2008-06-16 11:19:00,2.0482,2.0487,2.048,2.0485,216600000.0
2008-06-16 11:20:00,2.0485,2.0491,2.0485,2.0489,421000000.0
2008-06-16 11:21:00,2.0489,2.0492,2.0487,2.049,304300000.0
2008-06-16 11:22:00,2.049,2.049,2.0485,2.0486,436200000.0
2008-06-16 11:23:00,2.0487,2.0487,2.0481,2.0485,362699998.0
2008-06-16 11:24:00,2.0485,2.0491,2.0484,2.0489,560299999.0
2008-06-16 11:25:00,2.049,2.0492,2.0488,2.0492,190800000.0
2008-06-16 11:26:00,2.0492,2.0496,2.0491,2.0493,173500000.0
2008-06-16 11:27:00,2.0493,2.0495,2.049,2.049,239000000.0
2008-06-16 11:28:00,2.049,2.0494,2.0488,2.0494,367500001.0
2008-06-16 11:29:00,2.0494,2.0496,2.0494,2.0494,173100000.0
2008-06-16 11:30:00,2.0494,2.0501,2.0494,2.0501,331000000.0
2008-06-16 11:31:00,2.0501,2.0503,2.0498,2.0498,248300000.0
2008-06-16 11:32:00,2.0497,2.0498,2.0493,2.0493,368800000.0
2008-06-16 11:33:00,2.0493,2.0498,2.0493,2.0497,245300000.0
2008-06-16 11:34:00,2.0497,2.0498,2.0496,2.0496,88900000.0
2008-06-16 11:35:00,2.0496,2.0498,2.0493,2.0496,465800000.0
2008-06-16 11:36:00,2.0496,2.0499,2.0495,2.0497,170400000.0
2008-06-16 11:37:00,2.0497,2.0497,2.0493,2.0496,152900000.0
2008-06-16 11:38:00,2.0497,2.0499,2.0493,2.0493,216900000.0
2008-06-16 11:39:00,2.0493,2.0495,2.0492,2.0493,104500000.0
2008-06-16 11:40:00,2.0493,2.0494,2.0491,2.0493,319300000.0
2008-06-16 11:41:00,2.0492,2.0493,2.0488,2.049,132400000.0
2008-06-16 11:42:00,2.049,2.0491,2.0483,2.0483,353800000.0
2008-06-16 11:43:00,2.0483,2.049,2.0483,2.0484,358500000.0
2008-06-16 11:44:00,2.0484,2.0486,2.0479,2.0481,838600000.0
2008-06-16 11:45:00,2.0481,2.0482,2.048,2.0481,535300000.0
2008-06-16 11:46:00,2.0481,2.0482,2.0479,2.0479,392500000.0
2008-06-16 11:47:00,2.0479,2.0482,2.0479,2.0481,140700000.0
2008-06-16 11:48:00,2.048,2.0485,2.0478,2.0484,563299999.0
2008-06-16 11:49:00,2.0484,2.0489,2.0483,2.0487,510700000.0
2008-06-16 11:50:00,2.0486,2.049,2.048,2.0481,879899998.0
2008-06-16 11:51:00,2.0481,2.0486,2.0481,2.0486,305100001.0
2008-06-16 11:52:00,2.0486,2.0489,2.0486,2.0488,696400001.0
2008-06-16 11:53:00,2.0488,2.049,2.0486,2.0489,430600001.0
2008-06-16 11:54:00,2.0488,2.0493,2.0488,2.0491,181700000.0
2008-06-16 11:55:00,2.049,2.0491,2.0489,2.0489,111600000.0
2008-06-16 11:56:00,2.0489,2.0489,2.0484,2.0486,124800000.0
2008-06-16 11:57:00,2.0486,2.0487,2.0483,2.0484,247200000.0
2008-06-16 11:58:00,2.0485,2.0487,2.0484,2.0487,749900001.0
2008-06-16 11:59:00,2.0486,2.0491,2.0486,2.0489,256100000.0
2008-06-16 12:00:00,2.0489,2.0489,2.0482,2.0482,127200000.0
2008-06-16 12:01:00,2.0482,2.0486,2.0482,2.0485,126800000.0
2008-06-16 12:02:00,2.0485,2.0486,2.048,2.048,391100000.0
2008-06-16 12:03:00,2.048,2.0482,2.047,2.047,543900000.0
2008-06-16 12:04:00,2.0471,2.0473,2.047,2.0472,142800000.0
2008-06-16 12:05:00,2.0471,2.0472,2.0469,2.047,136400000.0
2008-06-16 12:06:00,2.047,2.0471,2.0466,2.0469,303600000.0
2008-06-16 12:07:00,2.0469,2.0482,2.0468,2.0481,262600000.0
2008-06-16 12:08:00,2.0481,2.0483,2.048,2.0481,218000000.0
2008-06-16 12:09:00,2.0481,2.0486,2.0481,2.0485,89200000.0
2008-06-16 12:10:00,2.0485,2.0487,2.0483,2.0485,142100000.0
2008-06-16 12:11:00,2.0485,2.0488,2.0483,2.0486,68000000.0
2008-06-16 12:12:00,2.0486,2.049,2.0483,2.0485,199100000.0
2008-06-16 12:13:00,2.0485,2.0486,2.0484,2.0484,89900000.0
2008-06-16 12:14:00,2.0484,2.0491,2.0484,2.0491,180900000.0
2008-06-16 12:15:00,2.049,2.0491,2.0488,2.0489,337099999.0
2008-06-16 12:16:00,2.0488,2.049,2.0485,2.0487,262500000.0
2008-06-16 12:17:00,2.0486,2.0488,2.0485,2.0486,154000000.0
2008-06-16 12:18:00,2.0487,2.0489,2.0486,2.0487,55800000.0
2008-06-16 12:19:00,2.0487,2.0488,2.0486,2.0488,177400001.0
2008-06-16 12:20:00,2.0489,2.0489,2.0487,2.0489,111400000.0
2008-06-16 12:21:00,2.0488,2.049,2.0487,2.0489,116700000.0
2008-06-16 12:22:00,2.0489,2.049,2.0487,2.0488,117800000.0
2008-06-16 12:23:00,2.0488,2.0491,2.0486,2.0486,112600000.0
2008-06-16 12:24:00,2.0487,2.0488,2.0482,2.0483,163000000.0
2008-06-16 12:25:00,2.0483,2.0491,2.04825,2.0486,265400000.0
2008-06-16 12:26:00,2.0486,2.0491,2.0484,2.0489,195900000.0
2008-06-16 12:27:00,2.049,2.049,2.04825,2.0483,268200000.0
2008-06-16 12:28:00,2.04825,2.0484,2.04825,2.04825,177700000.0
2008-06-16 12:29:00,2.04825,2.04825,2.0478,2.04825,42500000.0
2008-06-16 12:30:00,2.04825,2.04825,2.04825,2.04825,49000000.0
2008-06-16 12:31:00,2.04825,2.04825,2.04825,2.04825,48000000.0
2008-06-16 12:32:00,2.04825,2.0484,2.04825,2.04825,127100000.0
2008-06-16 12:33:00,2.0483,2.0485,2.0478,2.0478,60000000.0
2008-06-16 12:34:00,2.0479,2.0482,2.0476,2.0476,490000000.0
2008-06-16 12:35:00,2.0476,2.0478,2.0465,2.0465,505700000.0
2008-06-16 12:36:00,2.0464,2.047,2.0463,2.0465,576600000.0
2008-06-16 12:37:00,2.0464,2.0471,2.0462,2.0468,642800000.0
2008-06-16 12:38:00,2.0469,2.0473,2.0468,2.0471,501200000.0
2008-06-16 12:39:00,2.047,2.0476,2.0466,2.0466,454800000.0
2008-06-16 12:40:00,2.0466,2.0477,2.0466,2.0471,364700000.0
2008-06-16 12:41:00,2.0471,2.0473,2.0468,2.0471,360200000.0
2008-06-16 12:42:00,2.0472,2.0476,2.047,2.0474,175200000.0
2008-06-16 12:43:00,2.0474,2.0476,2.0474,2.0475,83300000.0
2008-06-16 12:44:00,2.0475,2.048,2.0468,2.048,346700000.0
2008-06-16 12:45:00,2.048,2.0481,2.0474,2.0478,439800000.0
2008-06-16 12:46:00,2.0477,2.0478,2.0467,2.0469,579400000.0
2008-06-16 12:47:00,2.0469,2.0473,2.0468,2.0473,270600000.0
2008-06-16 12:48:00,2.0473,2.0486,2.0471,2.0479,312000000.0
2008-06-16 12:49:00,2.048,2.0488,2.0477,2.0487,585799999.0
2008-06-16 12:50:00,2.0487,2.049,2.0482,2.0489,404200000.0
2008-06-16 12:51:00,2.049,2.0494,2.049,2.049,194900000.0
2008-06-16 12:52:00,2.0491,2.0496,2.0489,2.0494,362200000.0
2008-06-16 12:53:00,2.0494,2.05,2.049,2.0491,420800000.0
2008-06-16 12:54:00,2.0492,2.0501,2.0489,2.05,237900000.0
2008-06-16 12:55:00,2.0499,2.0503,2.0498,2.0499,301000001.0
2008-06-16 12:56:00,2.0499,2.0512,2.0498,2.0512,297400000.0
2008-06-16 12:57:00,2.0511,2.0514,2.0507,2.0508,154000000.0
2008-06-16 12:58:00,2.0508,2.0511,2.0503,2.0504,341900000.0
2008-06-16 12:59:00,2.0504,2.0504,2.0493,2.0494,477600000.0
2008-06-16 13:00:00,2.0492,2.0493,2.0485,2.0489,545200000.0
2008-06-16 13:01:00,2.049,2.0492,2.0489,2.049,376400000.0
2008-06-16 13:02:00,2.0491,2.0498,2.049,2.0496,660700000.0
2008-06-16 13:03:00,2.0496,2.0499,2.0495,2.0497,408800000.0
2008-06-16 13:04:00,2.0496,2.05,2.0496,2.0499,268600000.0
2008-06-16 13:05:00,2.0499,2.05,2.0495,2.0495,329800000.0
2008-06-16 13:06:00,2.0497,2.0497,2.0491,2.0493,226700000.0
2008-06-16 13:07:00,2.0492,2.0495,2.0492,2.0492,250700000.0
2008-06-16 13:08:00,2.0492,2.0499,2.0492,2.0498,120000000.0
2008-06-16 13:09:00,2.0499,2.0505,2.0498,2.0503,225600000.0
2008-06-16 13:10:00,2.0503,2.0507,2.0497,2.0498,306500000.0
2008-06-16 13:11:00,2.0498,2.0499,2.0492,2.0497,704100000.0
2008-06-16 13:12:00,2.0497,2.0497,2.049,2.0494,439700000.0
2008-06-16 13:13:00,2.0494,2.0495,2.0489,2.0489,170700000.0
2008-06-16 13:14:00,2.0489,2.0493,2.0487,2.0491,418399999.0
2008-06-16 13:15:00,2.0491,2.0492,2.0488,2.049,272100000.0
2008-06-16 13:16:00,2.049,2.0491,2.0486,2.0486,279800000.0
2008-06-16 13:17:00,2.0486,2.0486,2.0483,2.0483,255799999.0
2008-06-16 13:18:00,2.0483,2.0486,2.0483,2.0484,155800000.0
2008-06-16 13:19:00,2.0484,2.0485,2.04825,2.0483,80000000.0
2008-06-16 13:20:00,2.04825,2.0484,2.0469,2.0476,457400000.0
2008-06-16 13:21:00,2.0475,2.0479,2.0473,2.0477,398600000.0
2008-06-16 13:22:00,2.0477,2.0481,2.0477,2.0477,194700000.0
2008-06-16 13:23:00,2.0477,2.0488,2.0476,2.0488,475100000.0
2008-06-16 13:24:00,2.0487,2.0489,2.0486,2.0488,531300000.0
2008-06-16 13:25:00,2.0488,2.049,2.0487,2.0488,187700000.0
2008-06-16 13:26:00,2.0488,2.0489,2.0485,2.0488,247900000.0
2008-06-16 13:27:00,2.0489,2.0491,2.0488,2.049,214000000.0
2008-06-16 13:28:00,2.049,2.049,2.0482,2.0484,392600000.0
2008-06-16 13:29:00,2.0485,2.0489,2.0478,2.0479,520299999.0
2008-06-16 13:30:00,2.0479,2.0487,2.0478,2.0487,267800001.0
2008-06-16 13:31:00,2.0487,2.0491,2.0486,2.0489,269100000.0
2008-06-16 13:32:00,2.0489,2.049,2.0484,2.0486,279100000.0
2008-06-16 13:33:00,2.0486,2.0486,2.0483,2.0485,268400000.0
2008-06-16 13:34:00,2.0484,2.0486,2.0482,2.0483,190100000.0
2008-06-16 13:35:00,2.0483,2.0484,2.0482,2.0482,77900000.0
2008-06-16 13:36:00,2.0482,2.0485,2.0481,2.0481,80900000.0
2008-06-16 13:37:00,2.0481,2.0481,2.0477,2.0478,280200000.0
2008-06-16 13:38:00,2.0478,2.0478,2.0474,2.0474,266300000.0
2008-06-16 13:39:00,2.0474,2.0476,2.0473,2.0475,422800000.0
2008-06-16 13:40:00,2.0476,2.048,2.0476,2.048,201900000.0
2008-06-16 13:41:00,2.0481,2.0484,2.0481,2.0481,358000000.0
2008-06-16 13:42:00,2.0481,2.0482,2.048,2.048,136300000.0
2008-06-16 13:43:00,2.048,2.0481,2.0477,2.0479,193600000.0
2008-06-16 13:44:00,2.0479,2.0486,2.0479,2.0484,589100002.0
2008-06-16 13:45:00,2.0484,2.0485,2.0477,2.0477,686200000.0
2008-06-16 13:46:00,2.0477,2.0479,2.0469,2.047,673800000.0
2008-06-16 13:47:00,2.04695,2.0476,2.0468,2.0473,199400000.0
2008-06-16 13:48:00,2.0474,2.0478,2.0473,2.0478,210200000.0
2008-06-16 13:49:00,2.0481,2.04835,2.0479,2.0482,167700000.0
2008-06-16 13:50:00,2.0482,2.0489,2.0482,2.0482,275700000.0
2008-06-16 13:51:00,2.0482,2.0482,2.04795,2.0481,277400000.0
2008-06-16 13:52:00,2.0481,2.0483,2.0478,2.0478,308600000.0
2008-06-16 13:53:00,2.0478,2.0479,2.04755,2.0477,220300000.0
2008-06-16 13:54:00,2.0478,2.0479,2.0474,2.0478,242800000.0
2008-06-16 13:55:00,2.0478,2.0484,2.0477,2.0481,201100000.0
2008-06-16 13:56:00,2.0481,2.0481,2.0478,2.0478,60400000.0
2008-06-16 13:57:00,2.0478,2.04805,2.0478,2.048,68200000.0
2008-06-16 13:58:00,2.048,2.04835,2.048,2.0483,67000000.0
2008-06-16 13:59:00,2.0483,2.0486,2.0482,2.0485,57300000.0
2008-06-16 14:00:00,2.0484,2.0487,2.0482,2.0483,217600000.0
2008-06-16 14:01:00,2.0483,2.0483,2.0481,2.04815,119800000.0
2008-06-16 14:02:00,2.0481,2.0484,2.0481,2.0484,231800000.0
2008-06-16 14:03:00,2.0484,2.0484,2.0481,2.0483,140600000.0
2008-06-16 14:04:00,2.0483,2.0483,2.04815,2.04815,66500000.0
2008-06-16 14:05:00,2.0482,2.0482,2.047,2.047,327500000.0
2008-06-16 14:06:00,2.047,2.0476,2.047,2.0476,715000000.0
2008-06-16 14:07:00,2.0476,2.0479,2.0472,2.0474,281500000.0
2008-06-16 14:08:00,2.0474,2.04775,2.0474,2.04765,205300000.0
2008-06-16 14:09:00,2.0477,2.04775,2.0475,2.0476,69600000.0
2008-06-16 14:10:00,2.0477,2.048,2.0476,2.0477,126400000.0
2008-06-16 14:11:00,2.0477,2.048,2.04725,2.04725,267799999.0
2008-06-16 14:12:00,2.04725,2.0475,2.0471,2.0471,213600000.0
2008-06-16 14:13:00,2.0471,2.0478,2.0471,2.0477,219200000.0
2008-06-16 14:14:00,2.0478,2.0483,2.0476,2.0483,356700000.0
2008-06-16 14:15:00,2.04835,2.0494,2.0481,2.049,268200000.0
2008-06-16 14:16:00,2.049,2.049,2.04855,2.0488,146800000.0
2008-06-16 14:17:00,2.0488,2.0489,2.0486,2.0486,156100000.0
2008-06-16 14:18:00,2.0486,2.0498,2.0485,2.0497,211100000.0
2008-06-16 14:19:00,2.0497,2.0499,2.0493,2.0499,199900000.0
2008-06-16 14:20:00,2.0501,2.0504,2.04955,2.04955,124000000.0
2008-06-16 14:21:00,2.0496,2.05,2.0493,2.0493,234100000.0
2008-06-16 14:22:00,2.0493,2.04985,2.0493,2.0496,404600000.0
2008-06-16 14:23:00,2.0495,2.0496,2.0491,2.0491,228700000.0
2008-06-16 14:24:00,2.0491,2.0496,2.0491,2.0493,190600000.0
2008-06-16 14:25:00,2.0491,2.0491,2.0485,2.0488,234700000.0
2008-06-16 14:26:00,2.0488,2.0488,2.04765,2.048,262900000.0
2008-06-16 14:27:00,2.048,2.0481,2.0479,2.0481,77600000.0
2008-06-16 14:28:00,2.0481,2.0485,2.0481,2.0484,270500000.0
2008-06-16 14:29:00,2.0483,2.0488,2.0483,2.0487,231900000.0
2008-06-16 14:30:00,2.0487,2.0487,2.0473,2.0473,310700000.0
2008-06-16 14:31:00,2.0474,2.0481,2.0471,2.0479,418100000.0
2008-06-16 14:32:00,2.0479,2.04825,2.0473,2.0477,191300000.0
2008-06-16 14:33:00,2.0477,2.0477,2.0467,2.0473,439200000.0
2008-06-16 14:34:00,2.0473,2.0478,2.0468,2.04685,373800000.0
2008-06-16 14:35:00,2.04685,2.0472,2.0467,2.0472,425200000.0
2008-06-16 14:36:00,2.0471,2.0471,2.0457,2.046,394700000.0
2008-06-16 14:37:00,2.046,2.04695,2.0456,2.0468,492700000.0
2008-06-16 14:38:00,2.0468,2.0479,2.0464,2.0476,336500000.0
2008-06-16 14:39:00,2.0476,2.048,2.0475,2.0478,360500000.0
2008-06-16 14:40:00,2.0479,2.0479,2.0473,2.0474,405300000.0
2008-06-16 14:41:00,2.0474,2.048,2.047,2.0474,625999999.0
2008-06-16 14:42:00,2.0474,2.0479,2.0474,2.0478,557500001.0
2008-06-16 14:43:00,2.0478,2.0487,2.0477,2.04845,384400000.0
2008-06-16 14:44:00,2.04845,2.0493,2.0484,2.04925,327900000.0
2008-06-16 14:45:00,2.0492,2.04955,2.04875,2.04885,376300001.0
2008-06-16 14:46:00,2.04885,2.049,2.04865,2.04895,210700000.0
2008-06-16 14:47:00,2.04895,2.04925,2.04885,2.04905,117900000.0
2008-06-16 14:48:00,2.049,2.0494,2.0486,2.0486,150400000.0
2008-06-16 14:49:00,2.0486,2.0486,2.0479,2.04835,201800000.0
2008-06-16 14:50:00,2.0483,2.0489,2.0481,2.0489,151500000.0
2008-06-16 14:51:00,2.0489,2.0489,2.0479,2.0479,321400000.0
2008-06-16 14:52:00,2.0478,2.0478,2.047,2.04705,378700000.0
2008-06-16 14:53:00,2.04705,2.04765,2.047,2.0472,211900000.0
2008-06-16 14:54:00,2.0473,2.0477,2.0472,2.0475,229900000.0
2008-06-16 14:55:00,2.0476,2.0477,2.0472,2.0476,231900000.0
2008-06-16 14:56:00,2.0476,2.048,2.0474,2.0476,185900000.0
2008-06-16 14:57:00,2.0476,2.0479,2.04755,2.04785,202400000.0
2008-06-16 14:58:00,2.04785,2.0482,2.0478,2.0481,235800000.0
2008-06-16 14:59:00,2.0482,2.0482,2.0475,2.0476,304900000.0
2008-06-16 15:00:00,2.0479,2.0483,2.047,2.0477,512500000.0
2008-06-16 15:01:00,2.0478,2.04825,2.0476,2.0477,303100000.0
2008-06-16 15:02:00,2.0475,2.0475,2.0465,2.0474,339300000.0
2008-06-16 15:03:00,2.0475,2.0479,2.0471,2.0478,364700000.0
2008-06-16 15:04:00,2.0477,2.0481,2.0474,2.0477,296200000.0
2008-06-16 15:05:00,2.0477,2.0478,2.047,2.0473,353900000.0
2008-06-16 15:06:00,2.0473,2.0475,2.0471,2.0473,349600000.0
2008-06-16 15:07:00,2.0472,2.0474,2.0468,2.047,276600000.0
2008-06-16 15:08:00,2.047,2.0471,2.0463,2.0466,205900000.0
2008-06-16 15:09:00,2.0467,2.0469,2.0466,2.04675,286800000.0
2008-06-16 15:10:00,2.04675,2.0468,2.0464,2.0465,574200000.0
2008-06-16 15:11:00,2.0465,2.0468,2.0464,2.04665,367200000.0
2008-06-16 15:12:00,2.0467,2.04685,2.0463,2.0468,168400000.0
2008-06-16 15:13:00,2.0468,2.04685,2.046,2.0461,356100000.0
2008-06-16 15:14:00,2.0461,2.0463,2.0458,2.0458,368600000.0
2008-06-16 15:15:00,2.0459,2.0461,2.04585,2.0461,249900000.0
2008-06-16 15:16:00,2.0461,2.0461,2.0456,2.0458,286000000.0
2008-06-16 15:17:00,2.0458,2.0458,2.0442,2.0443,388400000.0
2008-06-16 15:18:00,2.0443,2.0452,2.0443,2.0451,207100000.0
2008-06-16 15:19:00,2.04515,2.04515,2.0445,2.04465,202600000.0
2008-06-16 15:20:00,2.0447,2.0448,2.0438,2.0441,433800000.0
2008-06-16 15:21:00,2.04405,2.0443,2.0434,2.044,530300000.0
2008-06-16 15:22:00,2.044,2.044,2.0433,2.0435,738100000.0
2008-06-16 15:23:00,2.0435,2.04405,2.0435,2.0439,279300000.0
2008-06-16 15:24:00,2.0439,2.0443,2.0439,2.0443,119500000.0
2008-06-16 15:25:00,2.0442,2.0444,2.0439,2.04425,332300000.0
2008-06-16 15:26:00,2.0442,2.0444,2.04405,2.0442,195700000.0
2008-06-16 15:27:00,2.04415,2.04465,2.0439,2.04395,112600000.0
2008-06-16 15:28:00,2.04395,2.04395,2.0436,2.0438,239800000.0
2008-06-16 15:29:00,2.0438,2.0442,2.0436,2.0439,181600000.0
2008-06-16 15:30:00,2.0439,2.04415,2.04365,2.044,116200000.0
2008-06-16 15:31:00,2.044,2.04475,2.044,2.0444,173500000.0
2008-06-16 15:32:00,2.0444,2.04505,2.0444,2.04465,117700000.0
2008-06-16 15:33:00,2.0446,2.0447,2.0445,2.0446,135600000.0
2008-06-16 15:34:00,2.0446,2.04465,2.0442,2.0446,172500000.0
2008-06-16 15:35:00,2.0446,2.0451,2.0444,2.045,146900000.0
2008-06-16 15:36:00,2.045,2.045,2.0443,2.0444,122800000.0
2008-06-16 15:37:00,2.0443,2.04475,2.04405,2.0442,161200000.0
2008-06-16 15:38:00,2.0442,2.04505,2.0442,2.0448,205100000.0
2008-06-16 15:39:00,2.0448,2.04515,2.0446,2.04515,507700000.0
2008-06-16 15:40:00,2.04515,2.0454,2.0449,2.0453,87000000.0
2008-06-16 15:41:00,2.0453,2.0454,2.0449,2.04515,143100000.0
2008-06-16 15:42:00,2.0452,2.0458,2.0451,2.0456,153500000.0
2008-06-16 15:43:00,2.0456,2.0456,2.04515,2.04515,88100000.0
2008-06-16 15:44:00,2.0451,2.0456,2.0449,2.0455,216800000.0
2008-06-16 15:45:00,2.0456,2.04615,2.04535,2.0454,192300000.0
2008-06-16 15:46:00,2.0455,2.0457,2.0453,2.0453,284200000.0
2008-06-16 15:47:00,2.0453,2.0459,2.0453,2.0458,466900000.0
2008-06-16 15:48:00,2.0458,2.04625,2.0454,2.0458,293000000.0
2008-06-16 15:49:00,2.0458,2.04595,2.0456,2.0456,280700000.0
2008-06-16 15:50:00,2.0456,2.04585,2.0453,2.0457,339200000.0
2008-06-16 15:51:00,2.0457,2.04595,2.0452,2.0455,385300000.0
2008-06-16 15:52:00,2.0455,2.0456,2.0448,2.0454,373400000.0
2008-06-16 15:53:00,2.0454,2.0454,2.04485,2.0449,334600000.0
2008-06-16 15:54:00,2.0449,2.04545,2.0449,2.0453,261800000.0
2008-06-16 15:55:00,2.0453,2.0462,2.0452,2.0462,342400000.0
2008-06-16 15:56:00,2.04625,2.04665,2.0459,2.04595,419600000.0
2008-06-16 15:57:00,2.0459,2.0465,2.04555,2.0463,590600000.0
2008-06-16 15:58:00,2.0463,2.0463,2.0454,2.0459,731000000.0
2008-06-16 15:59:00,2.046,2.0475,2.0459,2.04705,562600000.0
2008-06-16 16:00:00,2.0471,2.04715,2.0462,2.047,626600000.0
2008-06-16 16:01:00,2.047,2.0473,2.0467,2.0467,270200000.0
2008-06-16 16:02:00,2.0467,2.0469,2.0456,2.0456,349400000.0
2008-06-16 16:03:00,2.0456,2.0462,2.0456,2.046,108100000.0
2008-06-16 16:04:00,2.046,2.04615,2.0459,2.0459,198400000.0
2008-06-16 16:05:00,2.0459,2.0462,2.0454,2.0458,361200000.0
2008-06-16 16:06:00,2.0458,2.0473,2.0458,2.047,205300000.0
2008-06-16 16:07:00,2.0471,2.0474,2.0467,2.047,316900000.0
2008-06-16 16:08:00,2.047,2.0482,2.0468,2.0479,234700000.0
2008-06-16 16:09:00,2.0479,2.0481,2.0476,2.0479,234800000.0
2008-06-16 16:10:00,2.0479,2.0479,2.047,2.0471,392700001.0
2008-06-16 16:11:00,2.0471,2.0472,2.04655,2.04665,228900000.0
2008-06-16 16:12:00,2.0467,2.0468,2.046,2.04635,258100000.0
2008-06-16 16:13:00,2.0463,2.0467,2.0457,2.046,453199999.0
2008-06-16 16:14:00,2.046,2.0472,2.0456,2.0463,286400000.0
2008-06-16 16:15:00,2.04635,2.04735,2.04635,2.0466,293100000.0
2008-06-16 16:16:00,2.0465,2.0474,2.0464,2.0467,245800000.0
2008-06-16 16:17:00,2.0468,2.0482,2.0467,2.04815,222500000.0
2008-06-16 16:18:00,2.0481,2.0483,2.0477,2.04815,303800000.0
2008-06-16 16:19:00,2.04815,2.0485,2.0479,2.0482,353900000.0
2008-06-16 16:20:00,2.0482,2.04825,2.047,2.0471,288700000.0
2008-06-16 16:21:00,2.0471,2.0471,2.0461,2.0462,381400000.0
2008-06-16 16:22:00,2.0462,2.0474,2.04615,2.0473,353500000.0
2008-06-16 16:23:00,2.0473,2.0476,2.0468,2.0468,231600000.0
2008-06-16 16:24:00,2.0468,2.0468,2.0457,2.0461,364300000.0
2008-06-16 16:25:00,2.0461,2.0465,2.0459,2.0463,361400000.0
2008-06-16 16:26:00,2.0463,2.0466,2.0461,2.0461,230200000.0
2008-06-16 16:27:00,2.0461,2.04635,2.046,2.0463,159400000.0
2008-06-16 16:28:00,2.0463,2.0472,2.0462,2.0472,229900000.0
2008-06-16 16:29:00,2.0473,2.0475,2.047,2.0473,192600000.0
2008-06-16 16:30:00,2.0474,2.0483,2.0474,2.04795,128900000.0
2008-06-16 16:31:00,2.048,2.0483,2.0476,2.04785,227900000.0
2008-06-16 16:32:00,2.0479,2.0481,2.0477,2.048,115600000.0
2008-06-16 16:33:00,2.048,2.0481,2.0472,2.04755,306200000.0
2008-06-16 16:34:00,2.0475,2.0476,2.0468,2.0472,385100000.0
2008-06-16 16:35:00,2.0472,2.0472,2.0465,2.04685,470900000.0
2008-06-16 16:36:00,2.0467,2.0473,2.0466,2.0471,361000000.0
2008-06-16 16:37:00,2.0471,2.0473,2.0471,2.0472,378800000.0
2008-06-16 16:38:00,2.0472,2.0477,2.0471,2.0474,785000000.0
2008-06-16 16:39:00,2.0474,2.0483,2.0474,2.04825,231500000.0
2008-06-16 16:40:00,2.04825,2.04845,2.0479,2.0481,463400000.0
2008-06-16 16:41:00,2.0481,2.04885,2.04795,2.04865,398100000.0
2008-06-16 16:42:00,2.0486,2.0492,2.0482,2.0483,238200000.0
2008-06-16 16:43:00,2.0483,2.04865,2.0482,2.0485,171300000.0
2008-06-16 16:44:00,2.0485,2.049,2.0485,2.0487,166600000.0
2008-06-16 16:45:00,2.0487,2.0492,2.0487,2.0487,235600000.0
2008-06-16 16:46:00,2.0487,2.0488,2.0479,2.04835,563400000.0
2008-06-16 16:47:00,2.04835,2.04845,2.0479,2.0481,400800000.0
2008-06-16 16:48:00,2.0482,2.0484,2.0479,2.0482,247600000.0
2008-06-16 16:49:00,2.0482,2.0484,2.0478,2.0483,113200000.0
2008-06-16 16:50:00,2.04835,2.0487,2.0482,2.0486,139100000.0
2008-06-16 16:51:00,2.0486,2.049,2.0485,2.0486,241500000.0
2008-06-16 16:52:00,2.0486,2.0492,2.0486,2.0488,327700000.0
2008-06-16 16:53:00,2.0488,2.0489,2.0485,2.0487,316400000.0
2008-06-16 16:54:00,2.0487,2.049,2.0486,2.0487,141100000.0
2008-06-16 16:55:00,2.04875,2.0491,2.0487,2.0488,141900000.0
2008-06-16 16:56:00,2.0489,2.0496,2.0488,2.04935,145000000.0
2008-06-16 16:57:00,2.04935,2.0494,2.0488,2.0492,331200001.0
2008-06-16 16:58:00,2.0492,2.0494,2.049,2.0492,172800000.0
2008-06-16 16:59:00,2.0492,2.05015,2.0492,2.05005,254200000.0
2008-06-16 17:00:00,2.05005,2.0505,2.0496,2.0496,225600000.0
2008-06-16 17:01:00,2.0496,2.0501,2.0496,2.04995,185600000.0
2008-06-16 17:02:00,2.04995,2.0504,2.0497,2.0498,206400000.0
2008-06-16 17:03:00,2.0498,2.0499,2.0492,2.0493,186500000.0
2008-06-16 17:04:00,2.0493,2.0498,2.04895,2.0494,220800000.0
2008-06-16 17:05:00,2.0494,2.0497,2.04905,2.04905,182700000.0
2008-06-16 17:06:00,2.0491,2.0491,2.0485,2.049,156100000.0
2008-06-16 17:07:00,2.04895,2.0491,2.04875,2.049,150300000.0
2008-06-16 17:08:00,2.04905,2.04925,2.0489,2.0491,146800000.0
2008-06-16 17:09:00,2.0491,2.0491,2.0489,2.0489,30900000.0
2008-06-16 17:10:00,2.0489,2.04895,2.0486,2.0486,80800000.0
2008-06-16 17:11:00,2.0486,2.0491,2.0486,2.04875,108400000.0
2008-06-16 17:12:00,2.04875,2.04885,2.0481,2.04815,164500000.0
2008-06-16 17:13:00,2.04815,2.04855,2.04775,2.0483,126800000.0
2008-06-16 17:14:00,2.0483,2.04865,2.0483,2.04865,61500000.0
2008-06-16 17:15:00,2.04865,2.04865,2.048,2.04805,184800000.0
2008-06-16 17:16:00,2.0481,2.0481,2.0477,2.0478,136400000.0
2008-06-16 17:17:00,2.0478,2.0479,2.0473,2.0473,217500000.0
2008-06-16 17:18:00,2.0473,2.0476,2.0472,2.0473,165500000.0
2008-06-16 17:19:00,2.0473,2.0474,2.0466,2.0468,185800000.0
2008-06-16 17:20:00,2.0468,2.0475,2.0466,2.0474,362600000.0
2008-06-16 17:21:00,2.0475,2.0476,2.0468,2.0468,128400000.0
2008-06-16 17:22:00,2.0468,2.0468,2.04635,2.04655,152400000.0
2008-06-16 17:23:00,2.0465,2.0471,2.0465,2.0471,162400000.0
2008-06-16 17:24:00,2.0471,2.0471,2.0467,2.0471,24600000.0
2008-06-16 17:25:00,2.0471,2.0472,2.0467,2.0471,93000000.0
2008-06-16 17:26:00,2.047,2.0471,2.0466,2.04675,170500000.0
2008-06-16 17:27:00,2.0468,2.0472,2.0467,2.0469,112400000.0
2008-06-16 17:28:00,2.0469,2.0476,2.0469,2.0473,176300000.0
2008-06-16 17:29:00,2.0473,2.0478,2.0472,2.0473,190100000.0
2008-06-16 17:30:00,2.0473,2.0473,2.0469,2.0473,168600000.0
2008-06-16 17:31:00,2.0473,2.0473,2.04705,2.0472,171300000.0
2008-06-16 17:32:00,2.0471,2.0472,2.0469,2.047,134300000.0
2008-06-16 17:33:00,2.047,2.0475,2.0469,2.0474,281200000.0
2008-06-16 17:34:00,2.0474,2.0479,2.04735,2.04755,167200000.0
2008-06-16 17:35:00,2.0475,2.0475,2.0471,2.0471,128400000.0
2008-06-16 17:36:00,2.0471,2.0474,2.0471,2.0473,194700000.0
2008-06-16 17:37:00,2.0473,2.04775,2.0473,2.04765,229600000.0
2008-06-16 17:38:00,2.0476,2.04825,2.0474,2.04825,218000000.0
2008-06-16 17:39:00,2.0482,2.0482,2.0478,2.0479,150300000.0
2008-06-16 17:40:00,2.0479,2.0481,2.0474,2.0476,318700000.0
2008-06-16 17:41:00,2.0476,2.0481,2.0475,2.0481,259100000.0
2008-06-16 17:42:00,2.0481,2.0481,2.0478,2.0479,84900000.0
2008-06-16 17:43:00,2.0479,2.0486,2.04765,2.0486,145000000.0
2008-06-16 17:44:00,2.0486,2.0487,2.0483,2.0484,108500000.0
2008-06-16 17:45:00,2.0484,2.0486,2.0482,2.0483,161700000.0
2008-06-16 17:46:00,2.0483,2.0486,2.0483,2.0483,85100000.0
2008-06-16 17:47:00,2.0484,2.0487,2.0484,2.04845,139700000.0
2008-06-16 17:48:00,2.0485,2.049,2.0485,2.049,133400000.0
2008-06-16 17:49:00,2.049,2.0501,2.049,2.0499,160200000.0
2008-06-16 17:50:00,2.0499,2.0499,2.0494,2.0494,169800000.0
2008-06-16 17:51:00,2.0494,2.0495,2.0491,2.0494,207400000.0
2008-06-16 17:52:00,2.0494,2.04955,2.049,2.0492,152200000.0
2008-06-16 17:53:00,2.04915,2.0492,2.0488,2.0488,76300000.0
2008-06-16 17:54:00,2.0488,2.0488,2.0486,2.0487,21300000.0
2008-06-16 17:55:00,2.04875,2.04875,2.04845,2.04855,98200000.0
2008-06-16 17:56:00,2.0486,2.0486,2.0484,2.0486,120500000.0
2008-06-16 17:57:00,2.0486,2.04875,2.0484,2.0484,84000000.0
2008-06-16 17:58:00,2.0484,2.04885,2.0484,2.04885,53000000.0
2008-06-16 17:59:00,2.04885,2.0489,2.0487,2.0487,30800000.0
2008-06-16 18:00:00,2.0487,2.04915,2.0487,2.04915,38100000.0
2008-06-16 18:01:00,2.04915,2.04915,2.0484,2.0484,67600000.0
2008-06-16 18:02:00,2.0484,2.0484,2.0482,2.0483,116700000.0
2008-06-16 18:03:00,2.0483,2.0489,2.0483,2.0489,81200000.0
2008-06-16 18:04:00,2.04875,2.04935,2.0487,2.0492,108000000.0
2008-06-16 18:05:00,2.0492,2.04925,2.0483,2.0484,272700000.0
2008-06-16 18:06:00,2.0484,2.0487,2.0481,2.0485,264900000.0
2008-06-16 18:07:00,2.0485,2.04885,2.0485,2.04885,155600000.0
2008-06-16 18:08:00,2.04885,2.04885,2.04835,2.04875,94400000.0
2008-06-16 18:09:00,2.04875,2.049,2.0486,2.0488,70800000.0
2008-06-16 18:10:00,2.0488,2.04885,2.0484,2.0486,80100000.0
2008-06-16 18:11:00,2.04865,2.04865,2.0477,2.0478,70600000.0
2008-06-16 18:12:00,2.0478,2.04795,2.0476,2.04785,68800000.0
2008-06-16 18:13:00,2.04795,2.0482,2.0473,2.0474,159100000.0
2008-06-16 18:14:00,2.0474,2.0476,2.0473,2.0476,63300000.0
2008-06-16 18:15:00,2.0476,2.0477,2.0472,2.0476,147900000.0
2008-06-16 18:16:00,2.0477,2.04785,2.0477,2.0477,68600000.0
2008-06-16 18:17:00,2.0477,2.0478,2.04735,2.0474,160600000.0
2008-06-16 18:18:00,2.0474,2.0477,2.04735,2.0476,133900000.0
2008-06-16 18:19:00,2.0475,2.04765,2.0474,2.0476,119300000.0
2008-06-16 18:20:00,2.0476,2.0485,2.04755,2.04815,109700000.0
2008-06-16 18:21:00,2.04815,2.0486,2.04805,2.0485,144100000.0
2008-06-16 18:22:00,2.0485,2.0485,2.0481,2.0481,69900000.0
2008-06-16 18:23:00,2.04805,2.04815,2.04775,2.04775,69400000.0
2008-06-16 18:24:00,2.0477,2.048,2.0476,2.048,132800000.0
2008-06-16 18:25:00,2.048,2.0481,2.0478,2.048,21200000.0
2008-06-16 18:26:00,2.048,2.04805,2.0477,2.0477,34800000.0
2008-06-16 18:27:00,2.0477,2.0479,2.0476,2.04785,51800000.0
2008-06-16 18:28:00,2.04785,2.04785,2.04775,2.0478,11000000.0
2008-06-16 18:29:00,2.04775,2.04835,2.0477,2.0482,31100000.0
2008-06-16 18:30:00,2.0482,2.04825,2.0471,2.0473,153500000.0
2008-06-16 18:31:00,2.0473,2.0477,2.0471,2.0474,90100000.0
2008-06-16 18:32:00,2.0475,2.0479,2.0475,2.0477,76400000.0
2008-06-16 18:33:00,2.0476,2.0477,2.0476,2.0476,39800000.0
2008-06-16 18:34:00,2.0476,2.0482,2.0476,2.0482,91200000.0
2008-06-16 18:35:00,2.0482,2.0486,2.04815,2.0485,52300000.0
2008-06-16 18:36:00,2.0485,2.0488,2.0484,2.0484,74300000.0
2008-06-16 18:37:00,2.0485,2.0485,2.0481,2.0484,83700000.0
2008-06-16 18:38:00,2.0484,2.0484,2.0482,2.0482,29600000.0
2008-06-16 18:39:00,2.0482,2.0485,2.0481,2.0481,53900000.0
2008-06-16 18:40:00,2.0482,2.0482,2.0479,2.0481,37700000.0
2008-06-16 18:41:00,2.0481,2.0482,2.048,2.0481,25800000.0
2008-06-16 18:42:00,2.048,2.0483,2.048,2.0482,65400000.0
2008-06-16 18:43:00,2.0482,2.0484,2.0481,2.0482,68500000.0
2008-06-16 18:44:00,2.0482,2.04825,2.04795,2.0481,56000000.0
2008-06-16 18:45:00,2.0481,2.0486,2.0481,2.0484,120600000.0
2008-06-16 18:46:00,2.0484,2.0485,2.0483,2.0483,37700000.0
2008-06-16 18:47:00,2.04835,2.0485,2.0478,2.0478,160700000.0
2008-06-16 18:48:00,2.0478,2.048,2.0473,2.0475,288300000.0
2008-06-16 18:49:00,2.0475,2.0478,2.0475,2.0476,117200000.0
2008-06-16 18:50:00,2.0476,2.0477,2.0474,2.0474,69600000.0
2008-06-16 18:51:00,2.0475,2.0477,2.04735,2.04755,75000000.0
2008-06-16 18:52:00,2.0476,2.0476,2.04745,2.0475,28600000.0
2008-06-16 18:53:00,2.0475,2.0477,2.04735,2.0475,49500000.0
2008-06-16 18:54:00,2.04745,2.0475,2.04695,2.04695,65000000.0
2008-06-16 18:55:00,2.047,2.04725,2.04695,2.04715,24600000.0
2008-06-16 18:56:00,2.04705,2.0472,2.0465,2.0465,162500000.0
2008-06-16 18:57:00,2.0465,2.04725,2.0465,2.04725,67600000.0
2008-06-16 18:58:00,2.04725,2.04735,2.047,2.0473,82100000.0
2008-06-16 18:59:00,2.0473,2.0479,2.0473,2.0477,74300000.0
2008-06-16 19:00:00,2.04755,2.0484,2.0471,2.0481,247300000.0
2008-06-16 19:01:00,2.0481,2.0486,2.048,2.048,91700000.0
2008-06-16 19:02:00,2.048,2.04815,2.0479,2.0481,104100000.0
2008-06-16 19:03:00,2.0481,2.04835,2.0481,2.0483,64500000.0
2008-06-16 19:04:00,2.0483,2.0483,2.0478,2.0478,79200000.0
2008-06-16 19:05:00,2.0478,2.048,2.0476,2.0479,148000000.0
2008-06-16 19:06:00,2.048,2.048,2.047,2.047,154600000.0
2008-06-16 19:07:00,2.047,2.04725,2.0464,2.0465,138900000.0
2008-06-16 19:08:00,2.0464,2.0468,2.0461,2.0463,154200000.0
2008-06-16 19:09:00,2.0463,2.0465,2.046,2.0462,85400000.0
2008-06-16 19:10:00,2.0462,2.047,2.0462,2.0464,182100000.0
2008-06-16 19:11:00,2.0465,2.0465,2.0459,2.0461,211900000.0
2008-06-16 19:12:00,2.0461,2.0465,2.046,2.0464,82900000.0
2008-06-16 19:13:00,2.0464,2.0483,2.0464,2.0474,279500000.0
2008-06-16 19:14:00,2.0474,2.0478,2.0471,2.0476,221500000.0
2008-06-16 19:15:00,2.0476,2.0479,2.0475,2.0477,170400000.0
2008-06-16 19:16:00,2.0477,2.0485,2.0476,2.0484,218500000.0
2008-06-16 19:17:00,2.0485,2.04955,2.0485,2.0492,251900000.0
2008-06-16 19:18:00,2.0492,2.0496,2.0491,2.0494,223100000.0
2008-06-16 19:19:00,2.0495,2.0499,2.0495,2.0499,74700000.0
2008-06-16 19:20:00,2.05,2.0504,2.05,2.0502,113300000.0
2008-06-16 19:21:00,2.0502,2.0503,2.0499,2.0501,186900000.0
2008-06-16 19:22:00,2.0501,2.0501,2.0499,2.0501,229500000.0
2008-06-16 19:23:00,2.0501,2.0505,2.04995,2.0504,188400000.0
2008-06-16 19:24:00,2.0504,2.0509,2.05035,2.0508,65500000.0
2008-06-16 19:25:00,2.0508,2.05095,2.05065,2.05085,76400000.0
2008-06-16 19:26:00,2.05085,2.05085,2.0502,2.0504,123500000.0
2008-06-16 19:27:00,2.0504,2.0508,2.0502,2.0505,95300000.0
2008-06-16 19:28:00,2.0505,2.0511,2.0505,2.0509,124900000.0
2008-06-16 19:29:00,2.051,2.0521,2.0507,2.0521,140500000.0
2008-06-16 19:30:00,2.0521,2.0524,2.05175,2.0524,113200000.0
2008-06-16 19:31:00,2.0523,2.0523,2.0513,2.0513,131100000.0
2008-06-16 19:32:00,2.0513,2.0526,2.0508,2.0526,251700000.0
2008-06-16 19:33:00,2.0526,2.0527,2.0524,2.0527,115900000.0
2008-06-16 19:34:00,2.0527,2.0527,2.0523,2.05255,109400000.0
2008-06-16 19:35:00,2.05255,2.0535,2.0524,2.0528,170000000.0
2008-06-16 19:36:00,2.0528,2.0528,2.0523,2.0527,117600000.0
2008-06-16 19:37:00,2.0527,2.0527,2.05215,2.05245,110700000.0
2008-06-16 19:38:00,2.0525,2.0526,2.0523,2.0526,75400000.0
2008-06-16 19:39:00,2.0526,2.0526,2.0513,2.0517,176200000.0
2008-06-16 19:40:00,2.0517,2.052,2.0516,2.0519,166500000.0
2008-06-16 19:41:00,2.0519,2.0522,2.0517,2.0519,135800000.0
2008-06-16 19:42:00,2.0519,2.0523,2.0518,2.0521,92100000.0
2008-06-16 19:43:00,2.052,2.0524,2.0518,2.0524,175800000.0
2008-06-16 19:44:00,2.0524,2.0525,2.052,2.052,91500000.0
2008-06-16 19:45:00,2.052,2.0522,2.0518,2.05195,103300000.0
2008-06-16 19:46:00,2.0519,2.052,2.0513,2.05165,76400000.0
2008-06-16 19:47:00,2.05165,2.05205,2.0516,2.052,88800000.0
2008-06-16 19:48:00,2.0519,2.0519,2.0511,2.0515,145400000.0
2008-06-16 19:49:00,2.0514,2.0518,2.0513,2.0515,90000000.0
2008-06-16 19:50:00,2.0516,2.0521,2.0516,2.0518,146300000.0
2008-06-16 19:51:00,2.0518,2.052,2.0517,2.0518,46000000.0
2008-06-16 19:52:00,2.0518,2.0518,2.051,2.051,58100000.0
2008-06-16 19:53:00,2.051,2.0512,2.051,2.051,43800000.0
2008-06-16 19:54:00,2.051,2.0513,2.0508,2.0509,90700000.0
2008-06-16 19:55:00,2.0509,2.0512,2.0506,2.0509,74800000.0
2008-06-16 19:56:00,2.051,2.051,2.0507,2.0509,30000000.0
2008-06-16 19:57:00,2.0509,2.051,2.0509,2.051,12000000.0
2008-06-16 19:58:00,2.051,2.0511,2.0509,2.0511,28000000.0
2008-06-16 19:59:00,2.0511,2.05175,2.0511,2.0517,108700000.0
2008-06-16 20:00:00,2.0517,2.0518,2.0514,2.0515,55700000.0
2008-06-16 20:01:00,2.0515,2.05155,2.0511,2.0513,25400000.0
2008-06-16 20:02:00,2.0513,2.05135,2.0507,2.0507,78300000.0
2008-06-16 20:03:00,2.0507,2.0509,2.0506,2.0506,35500000.0
2008-06-16 20:04:00,2.0506,2.051,2.0503,2.0508,93700000.0
2008-06-16 20:05:00,2.0508,2.0508,2.0502,2.0503,35200000.0
2008-06-16 20:06:00,2.0503,2.0505,2.0502,2.0505,91700000.0
2008-06-16 20:07:00,2.0505,2.0506,2.0505,2.0506,15000000.0
2008-06-16 20:08:00,2.0506,2.0506,2.0502,2.0502,45400000.0
2008-06-16 20:09:00,2.0502,2.0502,2.0502,2.0502,36100000.0
2008-06-16 20:10:00,2.0502,2.0502,2.0502,2.0502,47900000.0
2008-06-16 20:11:00,2.0502,2.0507,2.0502,2.05065,61300000.0
2008-06-16 20:12:00,2.05065,2.05075,2.0505,2.0505,24300000.0
2008-06-16 20:13:00,2.0505,2.0506,2.0504,2.0504,29000000.0
2008-06-16 20:14:00,2.0504,2.0504,2.05,2.05,25000000.0
2008-06-16 20:15:00,2.0499,2.0501,2.0494,2.0494,94600000.0
2008-06-16 20:16:00,2.0494,2.04975,2.0494,2.0497,100600000.0
2008-06-16 20:17:00,2.0497,2.0502,2.0496,2.0502,77800000.0
2008-06-16 20:18:00,2.0502,2.0504,2.05,2.0502,98100000.0
2008-06-16 20:19:00,2.0502,2.0503,2.0501,2.0501,25000000.0
2008-06-16 20:20:00,2.0501,2.0504,2.05,2.0503,99900000.0
2008-06-16 20:21:00,2.0502,2.0504,2.0502,2.0502,25600000.0
2008-06-16 20:22:00,2.0502,2.0502,2.0498,2.0501,53100000.0
2008-06-16 20:23:00,2.0501,2.0514,2.05,2.0503,133100000.0
2008-06-16 20:24:00,2.0503,2.0507,2.0503,2.05045,69100000.0
2008-06-16 20:25:00,2.05045,2.0507,2.0504,2.0507,76300000.0
2008-06-16 20:26:00,2.0507,2.0507,2.0505,2.0506,62700000.0
2008-06-16 20:27:00,2.0506,2.0506,2.0496,2.05005,188700000.0
2008-06-16 20:28:00,2.05005,2.05035,2.0499,2.0499,40600000.0
2008-06-16 20:29:00,2.0499,2.05025,2.0499,2.0501,47000000.0
2008-06-16 20:30:00,2.0501,2.05095,2.05,2.0501,100300000.0
2008-06-16 20:31:00,2.0501,2.0509,2.0501,2.0504,59500000.0
2008-06-16 20:32:00,2.0504,2.0504,2.0499,2.0499,107700000.0
2008-06-16 20:33:00,2.0499,2.05,2.0497,2.05,36000000.0
2008-06-16 20:34:00,2.05,2.05,2.0497,2.0497,34000000.0
2008-06-16 20:35:00,2.0497,2.0497,2.0494,2.0495,99200000.0
2008-06-16 20:36:00,2.0495,2.0497,2.04935,2.0494,43800000.0
2008-06-16 20:37:00,2.0494,2.0496,2.0494,2.0494,30200000.0
2008-06-16 20:38:00,2.04935,2.0494,2.0491,2.0493,92100000.0
2008-06-16 20:39:00,2.0493,2.0497,2.0492,2.0493,78000000.0
2008-06-16 20:40:00,2.0493,2.0493,2.0491,2.0491,73800000.0
2008-06-16 20:41:00,2.0492,2.04965,2.0491,2.04965,86400000.0
2008-06-16 20:42:00,2.0497,2.0503,2.0496,2.0503,50300000.0
2008-06-16 20:43:00,2.0503,2.05075,2.0503,2.05045,143200000.0
2008-06-16 20:44:00,2.0506,2.0508,2.0505,2.05065,68900000.0
2008-06-16 20:45:00,2.05065,2.05075,2.05055,2.0507,25000000.0
2008-06-16 20:46:00,2.0507,2.0507,2.05055,2.0507,31500000.0
2008-06-16 20:47:00,2.0507,2.0507,2.0502,2.0503,82600000.0
2008-06-16 20:48:00,2.0503,2.0505,2.0503,2.0505,43400000.0
2008-06-16 20:49:00,2.0506,2.0508,2.0505,2.0505,65400000.0
2008-06-16 20:50:00,2.0505,2.0506,2.0503,2.05055,74500000.0
2008-06-16 20:51:00,2.0506,2.0506,2.0502,2.0503,42500000.0
2008-06-16 20:52:00,2.0503,2.0504,2.05,2.05,35900000.0
2008-06-16 20:53:00,2.05,2.0502,2.05,2.0502,89100000.0
2008-06-16 20:54:00,2.0502,2.05045,2.0501,2.0504,92400000.0
2008-06-16 20:55:00,2.0504,2.0506,2.0502,2.0502,77000000.0
2008-06-16 20:56:00,2.0502,2.0504,2.0501,2.0501,68400000.0
2008-06-16 20:57:00,2.0501,2.0503,2.05,2.05,58900000.0
2008-06-16 20:58:00,2.05,2.0504,2.05,2.0503,101000000.0
2008-06-16 20:59:00,2.0502,2.0506,2.0501,2.0503,87000000.0
2008-06-16 21:00:00,2.0504,2.0507,2.0502,2.0504,87600000.0
2008-06-16 21:01:00,2.0504,2.0505,2.05,2.05,185600000.0
2008-06-16 21:02:00,2.05,2.0502,2.0499,2.0501,195500000.0
2008-06-16 21:03:00,2.0501,2.0503,2.0496,2.0496,174300000.0
2008-06-16 21:04:00,2.0496,2.0499,2.0496,2.0498,173600000.0
2008-06-16 21:05:00,2.0498,2.05,2.0498,2.0499,64600000.0
2008-06-16 21:06:00,2.0499,2.0502,2.0498,2.05,39500000.0
2008-06-16 21:07:00,2.0499,2.05,2.0497,2.0497,67700000.0
2008-06-16 21:08:00,2.0497,2.05,2.0497,2.0499,13000000.0
2008-06-16 21:09:00,2.0499,2.0499,2.0496,2.0496,109600000.0
2008-06-16 21:10:00,2.0496,2.0497,2.0494,2.0496,26700000.0
2008-06-16 21:11:00,2.0496,2.0501,2.0496,2.0501,14000000.0
2008-06-16 21:12:00,2.0501,2.0501,2.0499,2.05,32400000.0
2008-06-16 21:13:00,2.05,2.0501,2.0497,2.0498,32500000.0
2008-06-16 21:14:00,2.0498,2.0503,2.0498,2.0503,34600000.0
2008-06-16 21:15:00,2.0502,2.0502,2.0497,2.0499,129400000.0
2008-06-16 21:16:00,2.05,2.0505,2.0499,2.0502,153200000.0
2008-06-16 21:17:00,2.0502,2.0507,2.0501,2.0506,106400000.0
2008-06-16 21:18:00,2.0505,2.0508,2.0505,2.0507,41800000.0
2008-06-16 21:19:00,2.0507,2.0507,2.0504,2.0506,28900000.0
2008-06-16 21:20:00,2.0506,2.0506,2.0505,2.0506,14000000.0
2008-06-16 21:21:00,2.0506,2.0506,2.0503,2.0503,10000000.0
2008-06-16 21:22:00,2.0503,2.0505,2.0503,2.0503,43000000.0
2008-06-16 21:23:00,2.0503,2.0505,2.0503,2.0504,32100000.0
2008-06-16 21:24:00,2.0504,2.0504,2.0504,2.0504,21000000.0
2008-06-16 21:25:00,2.0502,2.0502,2.0501,2.0502,110500000.0
2008-06-16 21:26:00,2.0502,2.0504,2.0502,2.0504,31300000.0
2008-06-16 21:27:00,2.0504,2.0506,2.0504,2.0505,66000000.0
2008-06-16 21:28:00,2.0505,2.0506,2.0504,2.0506,39000000.0
2008-06-16 21:29:00,2.0505,2.0507,2.0505,2.0505,15600000.0
2008-06-16 21:30:00,2.0505,2.0514,2.0505,2.051,90900000.0
2008-06-16 21:31:00,2.0509,2.0512,2.0506,2.0509,199900000.0
2008-06-16 21:32:00,2.0509,2.0509,2.0504,2.0504,34800000.0
2008-06-16 21:33:00,2.0505,2.0506,2.0502,2.0505,52300000.0
2008-06-16 21:34:00,2.0503,2.0506,2.0503,2.0505,36200000.0
2008-06-16 21:35:00,2.0505,2.0506,2.0502,2.0503,114200000.0
2008-06-16 21:36:00,2.0504,2.0507,2.0503,2.0506,99800000.0
2008-06-16 21:37:00,2.0506,2.0506,2.0504,2.0504,50400000.0
2008-06-16 21:38:00,2.0504,2.0506,2.0504,2.0504,14200000.0
2008-06-16 21:39:00,2.0504,2.0504,2.0496,2.0496,109600000.0
2008-06-16 21:40:00,2.0496,2.0502,2.0495,2.0499,144100000.0
2008-06-16 21:41:00,2.0498,2.0498,2.0496,2.0496,81300000.0
2008-06-16 21:42:00,2.0496,2.0497,2.0496,2.0496,8600000.0
2008-06-16 21:43:00,2.0497,2.0497,2.0496,2.0496,30500000.0
2008-06-16 21:44:00,2.0496,2.0498,2.0496,2.0498,67100000.0
2008-06-16 21:45:00,2.0497,2.0499,2.0497,2.0498,37100000.0
2008-06-16 21:46:00,2.0498,2.0503,2.0498,2.0501,72900000.0
2008-06-16 21:47:00,2.0501,2.0501,2.0498,2.0499,23300000.0
2008-06-16 21:48:00,2.0499,2.0502,2.0499,2.05,19400000.0
2008-06-16 21:49:00,2.0499,2.05,2.0499,2.0499,8800000.0
2008-06-16 21:50:00,2.05,2.05,2.0499,2.05,20800000.0
2008-06-16 21:51:00,2.05,2.0501,2.05,2.0501,5000000.0
2008-06-16 21:52:00,2.0501,2.0503,2.05,2.0503,15800000.0
2008-06-16 21:53:00,2.0503,2.0504,2.0501,2.0502,30400000.0
2008-06-16 21:54:00,2.0502,2.0503,2.0502,2.0503,5000000.0
2008-06-16 21:55:00,2.0503,2.0503,2.0502,2.0502,10000000.0
2008-06-16 21:56:00,2.0502,2.0502,2.0501,2.0502,29600000.0
2008-06-16 21:57:00,2.0502,2.0502,2.0502,2.0502,6000000.0
2008-06-16 21:58:00,2.0502,2.0504,2.0502,2.0503,24200000.0
2008-06-16 21:59:00,2.0502,2.0502,2.0499,2.05,44700000.0
2008-06-16 22:00:00,2.05,2.05,2.05,2.05,13000000.0
2008-06-16 22:01:00,2.05,2.0501,2.05,2.0501,27300000.0
2008-06-16 22:02:00,2.0501,2.0503,2.0501,2.0501,30800000.0
2008-06-16 22:03:00,2.0502,2.0502,2.05,2.0501,19200000.0
2008-06-16 22:04:00,2.0501,2.0501,2.05,2.05,9800000.0
2008-06-16 22:05:00,2.05,2.05,2.0499,2.0499,9200000.0
2008-06-16 22:06:00,2.0499,2.05,2.04985,2.05,43400000.0
2008-06-16 22:07:00,2.05,2.05,2.0499,2.0499,8000000.0
2008-06-16 22:08:00,2.0499,2.0499,2.0498,2.0498,4000000.0
2008-06-16 22:09:00,2.0498,2.05,2.0498,2.0499,29900000.0
2008-06-16 22:10:00,2.0499,2.05,2.0499,2.0499,14100000.0
2008-06-16 22:11:00,2.04995,2.04995,2.0499,2.0499,12500000.0
2008-06-16 22:12:00,2.0499,2.0499,2.0499,2.0499,4000000.0
2008-06-16 22:13:00,2.0499,2.0499,2.0499,2.0499,1000000.0
2008-06-16 22:14:00,2.0499,2.0501,2.0498,2.0501,35300000.0
2008-06-16 22:15:00,2.0501,2.0502,2.05,2.0502,22800000.0
2008-06-16 22:16:00,2.0502,2.0506,2.0499,2.0506,80000000.0
2008-06-16 22:17:00,2.0506,2.0506,2.05,2.0503,28900000.0
2008-06-16 22:18:00,2.0502,2.0503,2.0502,2.0502,12800000.0
2008-06-16 22:19:00,2.0502,2.0502,2.05,2.05,24000000.0
2008-06-16 22:20:00,2.0501,2.0505,2.0501,2.0503,34400000.0
2008-06-16 22:21:00,2.0503,2.0503,2.0501,2.0502,27800000.0
2008-06-16 22:22:00,2.0502,2.0502,2.0496,2.0496,140600000.0
2008-06-16 22:23:00,2.0496,2.04975,2.0493,2.04975,102500000.0
2008-06-16 22:24:00,2.04975,2.04995,2.0496,2.0497,38400000.0
2008-06-16 22:25:00,2.04965,2.0503,2.04965,2.0503,65300000.0
2008-06-16 22:26:00,2.0503,2.0503,2.0501,2.0501,13000000.0
2008-06-16 22:27:00,2.05,2.0501,2.0499,2.0501,62200000.0
2008-06-16 22:28:00,2.0502,2.0502,2.0501,2.0501,7000000.0
2008-06-16 22:29:00,2.05,2.05,2.0499,2.0499,9000000.0
2008-06-16 22:30:00,2.0497,2.0498,2.0496,2.0497,82400000.0
2008-06-16 22:31:00,2.0497,2.0498,2.0496,2.0498,42800000.0
2008-06-16 22:32:00,2.0497,2.0501,2.0497,2.05,23100000.0
2008-06-16 22:33:00,2.05,2.0501,2.0499,2.0501,19000000.0
2008-06-16 22:34:00,2.0501,2.0507,2.0501,2.0507,18000000.0
2008-06-16 22:35:00,2.0507,2.0507,2.0504,2.0505,19400000.0
2008-06-16 22:36:00,2.0505,2.0507,2.0505,2.0507,18200000.0
2008-06-16 22:37:00,2.0507,2.0509,2.0507,2.0508,41000000.0
2008-06-16 22:38:00,2.0507,2.0508,2.0507,2.0508,23400000.0
2008-06-16 22:39:00,2.0508,2.0508,2.0507,2.0507,12000000.0
2008-06-16 22:40:00,2.0507,2.0507,2.0505,2.0505,30000000.0
2008-06-16 22:41:00,2.0505,2.0506,2.0505,2.0506,24900000.0
2008-06-16 22:42:00,2.0506,2.0507,2.0506,2.0506,17000000.0
2008-06-16 22:43:00,2.0506,2.051,2.0506,2.0509,46500000.0
2008-06-16 22:44:00,2.0509,2.051,2.0507,2.0509,57500000.0
2008-06-16 22:45:00,2.0509,2.0512,2.0508,2.051,84900000.0
2008-06-16 22:46:00,2.0509,2.051,2.0508,2.0509,27600000.0
2008-06-16 22:47:00,2.0509,2.0514,2.0509,2.0513,57300000.0
2008-06-16 22:48:00,2.05125,2.0513,2.0507,2.0513,104400000.0
2008-06-16 22:49:00,2.0513,2.0514,2.0513,2.0514,11500000.0
2008-06-16 22:50:00,2.0514,2.0523,2.0514,2.0523,80900000.0
2008-06-16 22:51:00,2.0523,2.0524,2.0522,2.0522,42800000.0
2008-06-16 22:52:00,2.0521,2.0524,2.0521,2.0521,30600000.0
2008-06-16 22:53:00,2.0522,2.0523,2.05095,2.0517,84800000.0
2008-06-16 22:54:00,2.0517,2.052,2.0516,2.0517,40600000.0
2008-06-16 22:55:00,2.0517,2.05195,2.0516,2.0516,39000000.0
2008-06-16 22:56:00,2.0515,2.0518,2.0508,2.0512,68500000.0
2008-06-16 22:57:00,2.0511,2.0511,2.0507,2.0508,34500000.0
2008-06-16 22:58:00,2.0508,2.05085,2.05055,2.05085,13600000.0
2008-06-16 22:59:00,2.05085,2.051,2.0504,2.0504,29000000.0
2008-06-16 23:00:00,2.0505,2.0509,2.0504,2.0509,26400000.0
2008-06-16 23:01:00,2.0509,2.0509,2.0507,2.0507,16900000.0
2008-06-16 23:02:00,2.0507,2.0509,2.0507,2.0509,3800000.0
2008-06-16 23:03:00,2.0512,2.0512,2.0512,2.0512,1900000.0
2008-06-16 23:04:00,2.0512,2.0513,2.0507,2.0507,6600000.0
2008-06-16 23:05:00,2.0507,2.0511,2.0507,2.0508,17600000.0
2008-06-16 23:06:00,2.0508,2.0512,2.0508,2.0512,19100000.0
2008-06-16 23:07:00,2.0512,2.0514,2.0512,2.0513,17800000.0
2008-06-16 23:08:00,2.0514,2.0514,2.0514,2.0514,2000000.0
2008-06-16 23:09:00,2.0514,2.0516,2.0514,2.0516,8000000.0
2008-06-16 23:10:00,2.0515,2.0517,2.0515,2.0516,8000000.0
2008-06-16 23:11:00,2.0514,2.0516,2.0514,2.0516,7000000.0
2008-06-16 23:12:00,2.0516,2.052,2.0516,2.052,30800000.0
2008-06-16 23:13:00,2.052,2.0525,2.0519,2.0519,51800000.0
2008-06-16 23:14:00,2.05175,2.0518,2.05175,2.0518,5000000.0
2008-06-16 23:15:00,2.0518,2.0518,2.0518,2.0518,2000000.0
2008-06-16 23:16:00,2.0518,2.05225,2.0518,2.05225,17500000.0
2008-06-16 23:17:00,2.05225,2.05225,2.0519,2.0522,13800000.0
2008-06-16 23:18:00,2.0522,2.0529,2.0522,2.0523,40700000.0
2008-06-16 23:19:00,2.0522,2.0522,2.0518,2.0521,61200000.0
2008-06-16 23:20:00,2.052,2.052,2.0519,2.05195,17000000.0
2008-06-16 23:21:00,2.05195,2.052,2.0518,2.052,29000000.0
2008-06-16 23:22:00,2.052,2.052,2.0517,2.052,40700000.0
2008-06-16 23:23:00,2.052,2.0521,2.0519,2.052,35100000.0
2008-06-16 23:24:00,2.0519,2.0521,2.0519,2.052,13500000.0
2008-06-16 23:25:00,2.052,2.052,2.052,2.052,3000000.0
2008-06-16 23:26:00,2.052,2.052,2.052,2.052,1000000.0
2008-06-16 23:27:00,2.0518,2.052,2.0518,2.052,2000000.0
2008-06-16 23:28:00,2.0518,2.0518,2.0515,2.0517,68200000.0
2008-06-16 23:29:00,2.0517,2.0517,2.0517,2.0517,1000000.0
2008-06-16 23:30:00,2.0516,2.0518,2.0516,2.0518,17400000.0
2008-06-16 23:31:00,2.0516,2.0518,2.0515,2.0517,26200000.0
2008-06-16 23:32:00,2.0517,2.0524,2.0517,2.05205,25400000.0
2008-06-16 23:33:00,2.0517,2.0517,2.0517,2.0517,4000000.0
2008-06-16 23:34:00,2.0517,2.0524,2.05135,2.05135,89600000.0
2008-06-16 23:35:00,2.05135,2.0518,2.051,2.051,63800000.0
2008-06-16 23:36:00,2.0498,2.0508,2.0498,2.0507,25400000.0
2008-06-16 23:37:00,2.0507,2.0514,2.0507,2.0511,64600000.0
2008-06-16 23:38:00,2.051,2.051,2.0507,2.0509,54800000.0
2008-06-16 23:39:00,2.051,2.0511,2.0509,2.051,47500000.0
2008-06-16 23:40:00,2.0509,2.0515,2.0508,2.0512,161200000.0
2008-06-16 23:41:00,2.0515,2.0515,2.0511,2.0513,90600000.0
2008-06-16 23:42:00,2.0512,2.0512,2.0511,2.0511,59900000.0
2008-06-16 23:43:00,2.0511,2.0512,2.0511,2.0512,103400000.0
2008-06-16 23:44:00,2.0512,2.0512,2.0512,2.0512,14200000.0
2008-06-16 23:45:00,2.0512,2.0512,2.0511,2.0512,22400000.0
2008-06-16 23:46:00,2.0512,2.0512,2.0511,2.0512,15800000.0
2008-06-16 23:47:00,2.0512,2.0516,2.0512,2.0512,10800000.0
2008-06-16 23:48:00,2.0513,2.0518,2.0513,2.0517,12300000.0
2008-06-16 23:49:00,2.0517,2.0519,2.0517,2.0519,6000000.0
2008-06-16 23:50:00,2.0516,2.0516,2.0512,2.0516,35100000.0
2008-06-16 23:51:00,2.0515,2.0515,2.0512,2.0514,20800000.0
2008-06-16 23:52:00,2.0512,2.0514,2.0511,2.0511,21000000.0
2008-06-16 23:53:00,2.051,2.0514,2.0508,2.0514,63600000.0
2008-06-16 23:54:00,2.0511,2.0511,2.0511,2.0511,13900000.0
2008-06-16 23:55:00,2.0511,2.0512,2.0511,2.0512,22900000.0
2008-06-16 23:56:00,2.0512,2.0513,2.0512,2.0512,52300000.0
2008-06-16 23:57:00,2.0512,2.0512,2.0511,2.0511,18000000.0
2008-06-16 23:58:00,2.0511,2.0512,2.0511,2.0512,45700000.0
2008-06-16 23:59:00,2.0511,2.0512,2.0511,2.0512,8900000.0
2008-06-17 00:00:00,2.0512,2.0513,2.0511,2.0511,93600000.0
2008-06-17 00:01:00,2.0511,2.0514,2.0511,2.0512,61700000.0
2008-06-17 00:02:00,2.0512,2.0512,2.0512,2.0512,42500000.0
2008-06-17 00:03:00,2.0512,2.0512,2.051,2.0512,37600000.0
2008-06-17 00:04:00,2.0511,2.0511,2.0511,2.0511,14000000.0
2008-06-17 00:05:00,2.051,2.0511,2.0507,2.051,25000000.0
2008-06-17 00:06:00,2.0509,2.0511,2.0509,2.0511,18000000.0
2008-06-17 00:07:00,2.0509,2.0511,2.0509,2.0511,21800000.0
2008-06-17 00:08:00,2.0512,2.0512,2.0511,2.0511,22000000.0
2008-06-17 00:09:00,2.0512,2.0512,2.0512,2.0512,5000000.0
2008-06-17 00:10:00,2.05094,2.05108,2.05043,2.05073,96200000.0
2008-06-17 00:11:00,2.0508,2.05101,2.04998,2.05085,155400000.0
2008-06-17 00:12:00,2.0513,2.0514,2.0513,2.0514,5000000.0
2008-06-17 00:13:00,2.0513,2.0513,2.0513,2.0513,8000000.0
2008-06-17 00:14:00,2.0513,2.0513,2.0513,2.0513,1000000.0
2008-06-17 00:15:00,2.05133,2.05133,2.05048,2.05076,200300000.0
2008-06-17 00:16:00,2.0512,2.0512,2.0506,2.0506,7900000.0
2008-06-17 00:17:00,2.0506,2.051,2.0506,2.051,51000000.0
2008-06-17 00:18:00,2.0509,2.0512,2.0506,2.0507,120000000.0
2008-06-17 00:19:00,2.0509,2.051,2.0508,2.051,41700000.0
2008-06-17 00:20:00,2.051,2.0513,2.0509,2.0513,25100000.0
2008-06-17 00:21:00,2.0513,2.0515,2.0513,2.0515,32500000.0
2008-06-17 00:22:00,2.0515,2.0515,2.0515,2.0515,30000000.0
2008-06-17 00:23:00,2.0517,2.052,2.0515,2.0516,38700000.0
2008-06-17 00:24:00,2.0516,2.0519,2.0512,2.0515,56300000.0
2008-06-17 00:25:00,2.0518,2.0518,2.0514,2.0514,17000000.0
2008-06-17 00:26:00,2.0515,2.0515,2.0514,2.0514,2000000.0
2008-06-17 00:27:00,2.0514,2.0516,2.0514,2.0516,7600000.0
2008-06-17 00:28:00,2.0517,2.0517,2.0517,2.0517,2000000.0
2008-06-17 00:29:00,2.0516,2.05165,2.0516,2.05165,6200000.0
2008-06-17 00:30:00,2.0517,2.05175,2.0517,2.05175,3000000.0
2008-06-17 00:31:00,2.05175,2.05175,2.05175,2.05175,2000000.0
2008-06-17 00:32:00,2.0518,2.0518,2.0518,2.0518,1000000.0
2008-06-17 00:33:00,2.05175,2.0518,2.05165,2.0518,6000000.0
2008-06-17 00:34:00,2.05165,2.0517,2.051,2.051,12100000.0
2008-06-17 00:35:00,2.05127,2.05127,2.05036,2.0508,382600000.0
2008-06-17 00:36:00,2.0511,2.0515,2.0511,2.0515,5000000.0
2008-06-17 00:37:00,2.0513,2.0513,2.0513,2.0513,28700000.0
2008-06-17 00:38:00,2.0514,2.0514,2.0509,2.0514,26500000.0
2008-06-17 00:39:00,2.0513,2.0513,2.0509,2.0509,10600000.0
2008-06-17 00:40:00,2.0509,2.0509,2.0509,2.0509,4900000.0
2008-06-17 00:41:00,2.05044,2.05062,2.0499,2.05059,297500000.0
2008-06-17 00:42:00,2.0509,2.0511,2.0509,2.0511,41600000.0
2008-06-17 00:43:00,2.05063,2.05064,2.05022,2.05063,123700000.0
2008-06-17 00:44:00,2.0509,2.0511,2.0508,2.0511,42900000.0
2008-06-17 00:45:00,2.0509,2.0511,2.0509,2.0511,9200000.0
2008-06-17 00:46:00,2.051,2.051,2.051,2.051,1000000.0
2008-06-17 00:47:00,2.05046,2.05091,2.05038,2.0507,387700003.0
2008-06-17 00:48:00,2.051,2.0511,2.051,2.0511,15100000.0
2008-06-17 00:49:00,2.0509,2.0511,2.0508,2.0509,44700000.0
2008-06-17 00:50:00,2.0513,2.0513,2.0513,2.0513,3000000.0
2008-06-17 00:51:00,2.0512,2.0512,2.0509,2.0509,37100000.0
2008-06-17 00:52:00,2.0509,2.0515,2.0509,2.0515,40900000.0
2008-06-17 00:53:00,2.0515,2.0517,2.0515,2.0517,4000000.0
2008-06-17 00:54:00,2.0517,2.0519,2.0515,2.0515,12200000.0
2008-06-17 00:55:00,2.0516,2.0516,2.0516,2.0516,4000000.0
2008-06-17 00:56:00,2.0518,2.0518,2.0509,2.0518,46400000.0
2008-06-17 00:57:00,2.0517,2.052,2.0513,2.0518,61300000.0
2008-06-17 00:58:00,2.0516,2.0519,2.0516,2.0518,21400000.0
2008-06-17 00:59:00,2.0518,2.0522,2.0516,2.0521,75300000.0
2008-06-17 01:00:00,2.0521,2.0527,2.0519,2.052,109700000.0
2008-06-17 01:01:00,2.0521,2.0523,2.0521,2.0522,15200000.0
2008-06-17 01:02:00,2.0521,2.0521,2.0516,2.05165,59300000.0
2008-06-17 01:03:00,2.0517,2.0517,2.051,2.0514,16800000.0
2008-06-17 01:04:00,2.0514,2.0514,2.051,2.0514,31600000.0
2008-06-17 01:05:00,2.05125,2.05125,2.05125,2.05125,1000000.0
2008-06-17 01:06:00,2.0513,2.0514,2.0513,2.0514,5000000.0
2008-06-17 01:07:00,2.0514,2.0516,2.0514,2.0514,40500000.0
2008-06-17 01:08:00,2.0514,2.0518,2.0514,2.0515,32600000.0
2008-06-17 01:09:00,2.0515,2.0516,2.0514,2.0514,35900000.0
2008-06-17 01:10:00,2.0514,2.0514,2.0513,2.0513,7300000.0
2008-06-17 01:11:00,2.0514,2.0514,2.0509,2.05095,30200000.0
2008-06-17 01:12:00,2.0508,2.051,2.0508,2.051,112000000.0
2008-06-17 01:13:00,2.051,2.0515,2.051,2.051,72600000.0
2008-06-17 01:14:00,2.051,2.0511,2.0508,2.0508,87400000.0
2008-06-17 01:15:00,2.0509,2.051,2.0504,2.0506,113000000.0
2008-06-17 01:16:00,2.0506,2.0509,2.0504,2.0509,154900000.0
2008-06-17 01:17:00,2.0501,2.0501,2.0497,2.0499,44800000.0
2008-06-17 01:18:00,2.0499,2.0505,2.0499,2.0505,54200000.0
2008-06-17 01:19:00,2.0506,2.0506,2.0506,2.0506,4600000.0
2008-06-17 01:20:00,2.0505,2.0506,2.0505,2.0506,22300000.0
2008-06-17 01:21:00,2.0506,2.0508,2.0505,2.0508,45400000.0
2008-06-17 01:22:00,2.0508,2.051,2.0508,2.0509,39800000.0
2008-06-17 01:23:00,2.0509,2.0509,2.0509,2.0509,17300000.0
2008-06-17 01:24:00,2.0509,2.0511,2.0509,2.0511,5800000.0
2008-06-17 01:25:00,2.0512,2.0512,2.051,2.051,44600000.0
2008-06-17 01:26:00,2.051,2.051,2.0507,2.0508,20900000.0
2008-06-17 01:27:00,2.0508,2.0508,2.0508,2.0508,9500000.0
2008-06-17 01:28:00,2.0508,2.0508,2.0505,2.0505,93500000.0
2008-06-17 01:29:00,2.0508,2.0508,2.0507,2.0508,20900000.0
2008-06-17 01:30:00,2.0507,2.0508,2.0507,2.0507,19000000.0
2008-06-17 01:31:00,2.0507,2.0507,2.0507,2.0507,15200000.0
2008-06-17 01:32:00,2.0508,2.0508,2.0507,2.0508,22800000.0
2008-06-17 01:33:00,2.0508,2.0508,2.0502,2.0503,41600000.0
2008-06-17 01:34:00,2.0503,2.0504,2.05,2.0504,103800000.0
2008-06-17 01:35:00,2.0504,2.0507,2.0504,2.0507,17200000.0
2008-06-17 01:36:00,2.0507,2.0507,2.0507,2.0507,13300000.0
2008-06-17 01:37:00,2.0506,2.0507,2.0506,2.0506,17100000.0
2008-06-17 01:38:00,2.0506,2.0506,2.0506,2.0506,3800000.0
2008-06-17 01:39:00,2.0506,2.0506,2.0506,2.0506,9500000.0
2008-06-17 01:40:00,2.0506,2.0506,2.0505,2.0505,29600000.0
2008-06-17 01:41:00,2.0505,2.0505,2.0503,2.0504,37400000.0
2008-06-17 01:42:00,2.0504,2.0504,2.0504,2.0504,13000000.0
2008-06-17 01:43:00,2.0504,2.0508,2.0504,2.0504,33700000.0
2008-06-17 01:44:00,2.0504,2.0504,2.0504,2.0504,17100000.0
2008-06-17 01:45:00,2.0504,2.0506,2.0504,2.0504,19900000.0
2008-06-17 01:46:00,2.0504,2.0504,2.0504,2.0504,7600000.0
2008-06-17 01:47:00,2.0502,2.0505,2.05,2.0505,41800000.0
2008-06-17 01:48:00,2.0503,2.0505,2.0503,2.0505,4800000.0
2008-06-17 01:49:00,2.0505,2.0506,2.0504,2.0505,71400000.0
2008-06-17 01:50:00,2.0505,2.0508,2.0505,2.0505,33800000.0
2008-06-17 01:51:00,2.0505,2.0508,2.0505,2.0505,47200000.0
2008-06-17 01:52:00,2.0505,2.0505,2.0505,2.0505,11600000.0
2008-06-17 01:53:00,2.0505,2.0505,2.0505,2.0505,5200000.0
2008-06-17 01:54:00,2.0506,2.0507,2.0505,2.05055,17400000.0
2008-06-17 01:55:00,2.05055,2.0507,2.05055,2.0506,18900000.0
2008-06-17 01:56:00,2.0506,2.0507,2.0506,2.0507,39000000.0
2008-06-17 01:57:00,2.0507,2.0508,2.0507,2.0507,4000000.0
2008-06-17 01:58:00,2.0507,2.0507,2.0506,2.0506,3100000.0
2008-06-17 01:59:00,2.0506,2.0506,2.0506,2.0506,21500000.0
2008-06-17 02:00:00,2.0506,2.0507,2.0506,2.0506,55100000.0
2008-06-17 02:01:00,2.0506,2.0506,2.0503,2.0503,44700000.0
2008-06-17 02:02:00,2.0503,2.0505,2.05,2.05,124200000.0
2008-06-17 02:03:00,2.0501,2.0501,2.05,2.05,31900000.0
2008-06-17 02:04:00,2.05,2.0501,2.05,2.05,39100000.0
2008-06-17 02:05:00,2.05,2.0501,2.05,2.0501,27800000.0
2008-06-17 02:06:00,2.0501,2.0501,2.05,2.05,19500000.0
2008-06-17 02:07:00,2.0501,2.0501,2.05,2.05,29000000.0
2008-06-17 02:08:00,2.05,2.05,2.05,2.05,23300000.0
2008-06-17 02:09:00,2.05,2.0502,2.05,2.0502,19400000.0
2008-06-17 02:10:00,2.0502,2.0502,2.0502,2.0502,18100000.0
2008-06-17 02:11:00,2.0502,2.0503,2.0501,2.0503,12100000.0
2008-06-17 02:12:00,2.0502,2.0503,2.0502,2.0502,5000000.0
2008-06-17 02:13:00,2.0501,2.0502,2.0501,2.0501,3600000.0
2008-06-17 02:14:00,2.05,2.05,2.0494,2.0499,105400000.0
2008-06-17 02:15:00,2.0499,2.0499,2.0499,2.0499,4600000.0
2008-06-17 02:16:00,2.0499,2.0501,2.0497,2.0499,40000000.0
2008-06-17 02:17:00,2.0497,2.0502,2.0497,2.0498,40900000.0
2008-06-17 02:18:00,2.0501,2.0501,2.0497,2.05,42400000.0
2008-06-17 02:19:00,2.05,2.05,2.0497,2.0499,20200000.0
2008-06-17 02:20:00,2.0498,2.05,2.0497,2.05,32600000.0
2008-06-17 02:21:00,2.0499,2.05,2.0497,2.0498,17200000.0
2008-06-17 02:22:00,2.0498,2.0501,2.0494,2.0501,57500000.0
2008-06-17 02:23:00,2.0502,2.0502,2.0495,2.0499,65500000.0
2008-06-17 02:24:00,2.05,2.05,2.0497,2.0497,24800000.0
2008-06-17 02:25:00,2.0497,2.05,2.0497,2.05,21500000.0
2008-06-17 02:26:00,2.0501,2.0504,2.0501,2.0501,25200000.0
2008-06-17 02:27:00,2.0502,2.0503,2.0501,2.0503,13400000.0
2008-06-17 02:28:00,2.0503,2.0504,2.0502,2.0503,13000000.0
2008-06-17 02:29:00,2.0504,2.0504,2.0502,2.0503,8000000.0
2008-06-17 02:30:00,2.0502,2.0502,2.0501,2.0501,5000000.0
2008-06-17 02:31:00,2.0502,2.0502,2.05,2.0502,6000000.0
2008-06-17 02:32:00,2.0498,2.0502,2.0498,2.0502,9200000.0
2008-06-17 02:33:00,2.0501,2.0501,2.05,2.05,6200000.0
2008-06-17 02:34:00,2.0499,2.05,2.0499,2.05,46100000.0
2008-06-17 02:35:00,2.05,2.0501,2.05,2.0501,18900000.0
2008-06-17 02:36:00,2.05,2.0502,2.05,2.0502,40000000.0
2008-06-17 02:37:00,2.0502,2.0504,2.0499,2.0499,9000000.0
2008-06-17 02:38:00,2.0499,2.0501,2.0499,2.0501,11800000.0
2008-06-17 02:39:00,2.0501,2.0503,2.0501,2.0501,13300000.0
2008-06-17 02:40:00,2.0501,2.0501,2.0499,2.0499,2000000.0
2008-06-17 02:41:00,2.0501,2.0501,2.0499,2.0501,4000000.0
2008-06-17 02:42:00,2.0503,2.0505,2.0501,2.0501,6000000.0
2008-06-17 02:43:00,2.0501,2.0501,2.0501,2.0501,5000000.0
2008-06-17 02:44:00,2.0501,2.0501,2.0499,2.0499,5000000.0
2008-06-17 02:45:00,2.0499,2.0502,2.0499,2.0502,21700000.0
2008-06-17 02:46:00,2.0502,2.0506,2.0502,2.0505,14600000.0
2008-06-17 02:47:00,2.0505,2.0505,2.0501,2.0501,6300000.0
2008-06-17 02:48:00,2.05,2.05,2.05,2.05,11600000.0
2008-06-17 02:49:00,2.0501,2.0501,2.0501,2.0501,3000000.0
2008-06-17 02:50:00,2.0501,2.0503,2.0501,2.0501,19300000.0
2008-06-17 02:51:00,2.0501,2.0503,2.05,2.0501,39800000.0
2008-06-17 02:52:00,2.0501,2.0502,2.0501,2.0501,3000000.0
2008-06-17 02:53:00,2.0501,2.0501,2.0501,2.0501,4000000.0
2008-06-17 02:54:00,2.0501,2.0503,2.0498,2.0498,17600000.0
2008-06-17 02:55:00,2.0498,2.0501,2.04975,2.0501,13000000.0
2008-06-17 02:56:00,2.0501,2.0502,2.0497,2.0501,127100000.0
2008-06-17 02:57:00,2.04946,2.04947,2.04916,2.04938,17500000.0
2008-06-17 02:58:00,2.0498,2.0501,2.0497,2.0497,38000000.0
2008-06-17 02:59:00,2.0499,2.0501,2.0497,2.0499,31000000.0
2008-06-17 03:00:00,2.0499,2.0499,2.0486,2.0489,152900000.0
2008-06-17 03:01:00,2.049,2.0495,2.049,2.0495,85300000.0
2008-06-17 03:02:00,2.0495,2.0495,2.0494,2.0494,17100000.0
2008-06-17 03:03:00,2.04935,2.0496,2.0491,2.0496,105700000.0
2008-06-17 03:04:00,2.0496,2.0499,2.0495,2.0498,89000000.0
2008-06-17 03:05:00,2.0499,2.05,2.0489,2.0497,105800000.0
2008-06-17 03:06:00,2.0497,2.0498,2.04895,2.0497,69600000.0
2008-06-17 03:07:00,2.05,2.0502,2.05,2.0502,17800000.0
2008-06-17 03:08:00,2.0501,2.0503,2.0499,2.0499,34500000.0
2008-06-17 03:09:00,2.0498,2.0502,2.0497,2.05,131200000.0
2008-06-17 03:10:00,2.05,2.0504,2.0498,2.0504,39100000.0
2008-06-17 03:11:00,2.0504,2.0505,2.0497,2.0502,112700000.0
2008-06-17 03:12:00,2.0502,2.0505,2.0493,2.05,392100001.0
2008-06-17 03:13:00,2.05,2.0502,2.0494,2.0497,350700000.0
2008-06-17 03:14:00,2.0496,2.0498,2.049,2.0497,305600000.0
2008-06-17 03:15:00,2.0497,2.0497,2.0496,2.0497,38100000.0
2008-06-17 03:16:00,2.0497,2.0497,2.0488,2.0489,120900000.0
2008-06-17 03:17:00,2.0488,2.049,2.0474,2.0474,199100000.0
2008-06-17 03:18:00,2.0474,2.0484,2.0474,2.048,292700000.0
2008-06-17 03:19:00,2.0481,2.0489,2.0481,2.0488,162200000.0
2008-06-17 03:20:00,2.0489,2.049,2.048,2.0484,214900000.0
2008-06-17 03:21:00,2.0484,2.0487,2.0484,2.0487,88500000.0
2008-06-17 03:22:00,2.0487,2.0487,2.0474,2.0478,257600000.0
2008-06-17 03:23:00,2.0478,2.0478,2.0469,2.047,289800000.0
2008-06-17 03:24:00,2.0471,2.0478,2.0468,2.0475,383900000.0
2008-06-17 03:25:00,2.0475,2.0478,2.0473,2.0475,106900000.0
2008-06-17 03:26:00,2.0475,2.0484,2.0474,2.0476,175200001.0
2008-06-17 03:27:00,2.0477,2.0481,2.0474,2.0477,96300000.0
2008-06-17 03:28:00,2.0477,2.0483,2.0476,2.0483,191200000.0
2008-06-17 03:29:00,2.0483,2.0488,2.0482,2.0486,179500000.0
2008-06-17 03:30:00,2.0486,2.0496,2.0484,2.0492,296100000.0
2008-06-17 03:31:00,2.0492,2.0493,2.0487,2.0487,213200000.0
2008-06-17 03:32:00,2.0487,2.0487,2.0479,2.0479,256900000.0
2008-06-17 03:33:00,2.0479,2.0479,2.047,2.0478,340200000.0
2008-06-17 03:34:00,2.0478,2.0478,2.0477,2.0477,14100000.0
2008-06-17 03:35:00,2.0477,2.0481,2.0477,2.0477,12700000.0
2008-06-17 03:36:00,2.0478,2.0479,2.0472,2.0472,150300000.0
2008-06-17 03:37:00,2.0473,2.0475,2.0472,2.0473,35000000.0
2008-06-17 03:38:00,2.0472,2.0478,2.0472,2.0473,142900000.0
2008-06-17 03:39:00,2.0473,2.0474,2.047,2.0474,205200000.0
2008-06-17 03:40:00,2.0474,2.0479,2.0472,2.0472,165000000.0
2008-06-17 03:41:00,2.0472,2.0474,2.0472,2.0474,105500000.0
2008-06-17 03:42:00,2.0474,2.0477,2.0474,2.0476,95200000.0
2008-06-17 03:43:00,2.0476,2.0478,2.0475,2.0475,82400000.0
2008-06-17 03:44:00,2.0475,2.0475,2.0469,2.0475,190000000.0
2008-06-17 03:45:00,2.0475,2.0475,2.0464,2.0464,165000000.0
2008-06-17 03:46:00,2.0464,2.0464,2.0461,2.0463,77200000.0
2008-06-17 03:47:00,2.0463,2.0464,2.0459,2.0461,207400000.0
2008-06-17 03:48:00,2.046,2.0468,2.046,2.0465,124200000.0
2008-06-17 03:49:00,2.0465,2.047,2.0462,2.0464,152800000.0
2008-06-17 03:50:00,2.0464,2.0465,2.0454,2.0459,264000000.0
2008-06-17 03:51:00,2.0459,2.0459,2.0448,2.0455,115300000.0
2008-06-17 03:52:00,2.0455,2.0458,2.0451,2.0453,199200000.0
2008-06-17 03:53:00,2.0453,2.0457,2.0453,2.0453,94200000.0
2008-06-17 03:54:00,2.0453,2.0455,2.0452,2.0453,78200000.0
2008-06-17 03:55:00,2.0455,2.0455,2.0454,2.0454,41400000.0
2008-06-17 03:56:00,2.0454,2.0458,2.0454,2.0456,240000000.0
2008-06-17 03:57:00,2.0455,2.0455,2.0452,2.04545,32300000.0
2008-06-17 03:58:00,2.0454,2.0456,2.0451,2.0455,116000000.0
2008-06-17 03:59:00,2.0455,2.04555,2.0454,2.04555,66200000.0
2008-06-17 04:00:00,2.0456,2.0467,2.0456,2.0461,377200000.0
2008-06-17 04:01:00,2.046,2.0462,2.0458,2.0459,113100000.0
2008-06-17 04:02:00,2.0459,2.0474,2.0459,2.0471,227800000.0
2008-06-17 04:03:00,2.0471,2.0472,2.0471,2.0471,34300000.0
2008-06-17 04:04:00,2.0471,2.0471,2.046,2.0463,189700000.0
2008-06-17 04:05:00,2.0463,2.0463,2.0456,2.0457,102400000.0
2008-06-17 04:06:00,2.0456,2.0457,2.0451,2.0456,140300000.0
2008-06-17 04:07:00,2.0455,2.0455,2.0451,2.0455,127800000.0
2008-06-17 04:08:00,2.0454,2.0456,2.0453,2.0453,52700000.0
2008-06-17 04:09:00,2.0454,2.0456,2.0453,2.0453,56200000.0
2008-06-17 04:10:00,2.0453,2.0453,2.0452,2.0452,43700000.0
2008-06-17 04:11:00,2.0452,2.0452,2.0448,2.045,77000000.0
2008-06-17 04:12:00,2.0449,2.0455,2.0448,2.0451,69200000.0
2008-06-17 04:13:00,2.0451,2.0455,2.0451,2.0453,124300000.0
2008-06-17 04:14:00,2.0453,2.0459,2.0452,2.0455,72400000.0
2008-06-17 04:15:00,2.0453,2.0458,2.0453,2.0458,134700000.0
2008-06-17 04:16:00,2.0458,2.046,2.0458,2.0459,23700000.0
2008-06-17 04:17:00,2.0458,2.0462,2.0458,2.0462,47900000.0
2008-06-17 04:18:00,2.0462,2.0462,2.0457,2.0457,38100000.0
2008-06-17 04:19:00,2.0456,2.0457,2.0456,2.0456,96900000.0
2008-06-17 04:20:00,2.0456,2.0457,2.0455,2.0457,66500000.0
2008-06-17 04:21:00,2.0457,2.0457,2.0457,2.0457,28500000.0
2008-06-17 04:22:00,2.0457,2.0457,2.0453,2.0455,68400000.0
2008-06-17 04:23:00,2.0454,2.0455,2.0449,2.0451,81300000.0
2008-06-17 04:24:00,2.0451,2.0453,2.045,2.045,77000000.0
2008-06-17 04:25:00,2.045,2.0455,2.0449,2.0455,97000000.0
2008-06-17 04:26:00,2.0455,2.0456,2.0452,2.0453,212400000.0
2008-06-17 04:27:00,2.0455,2.0459,2.0453,2.0453,99400000.0
2008-06-17 04:28:00,2.0456,2.0457,2.0453,2.0454,89800000.0
2008-06-17 04:29:00,2.0454,2.0457,2.0453,2.0457,98500000.0
2008-06-17 04:30:00,2.0456,2.0456,2.0453,2.0456,33900000.0
2008-06-17 04:31:00,2.0456,2.0457,2.0456,2.0457,25100000.0
2008-06-17 04:32:00,2.0456,2.0457,2.0451,2.0451,72600000.0
2008-06-17 04:33:00,2.0451,2.0455,2.0451,2.0454,221600000.0
2008-06-17 04:34:00,2.0455,2.0455,2.0454,2.0454,27500000.0
2008-06-17 04:35:00,2.0454,2.0455,2.0453,2.0455,59600000.0
2008-06-17 04:36:00,2.0454,2.0464,2.0454,2.0457,161900000.0
2008-06-17 04:37:00,2.0456,2.0458,2.0454,2.0458,105600000.0
2008-06-17 04:38:00,2.0458,2.0459,2.0453,2.0453,48000000.0
2008-06-17 04:39:00,2.0453,2.0456,2.0453,2.0456,44000000.0
2008-06-17 04:40:00,2.0456,2.0456,2.0455,2.0455,18300000.0
2008-06-17 04:41:00,2.0455,2.0456,2.0455,2.0456,22300000.0
2008-06-17 04:42:00,2.0455,2.0455,2.0455,2.0455,7400000.0
2008-06-17 04:43:00,2.0455,2.0457,2.0455,2.0456,7700000.0
2008-06-17 04:44:00,2.0455,2.0457,2.0455,2.0457,3000000.0
2008-06-17 04:45:00,2.0456,2.0456,2.0455,2.0455,12000000.0
2008-06-17 04:46:00,2.0455,2.0455,2.0451,2.0453,64600000.0
2008-06-17 04:47:00,2.0453,2.0453,2.0453,2.0453,15700000.0
2008-06-17 04:48:00,2.0453,2.0454,2.0453,2.0453,81300000.0
2008-06-17 04:49:00,2.0453,2.0453,2.0453,2.0453,18000000.0
2008-06-17 04:50:00,2.0453,2.0454,2.0453,2.0454,24200000.0
2008-06-17 04:51:00,2.0454,2.0454,2.0454,2.0454,2000000.0
2008-06-17 04:52:00,2.0453,2.0454,2.0453,2.0453,13000000.0
2008-06-17 04:53:00,2.0454,2.0454,2.0452,2.0452,21900000.0
2008-06-17 04:54:00,2.0452,2.0452,2.0452,2.0452,3800000.0
2008-06-17 04:55:00,2.0452,2.0452,2.045,2.045,6600000.0
2008-06-17 04:56:00,2.045,2.045,2.0448,2.0449,55500000.0
2008-06-17 04:57:00,2.0449,2.045,2.0449,2.045,18900000.0
2008-06-17 04:58:00,2.0452,2.0452,2.0449,2.0449,25200000.0
2008-06-17 04:59:00,2.045,2.045,2.0449,2.0449,47400000.0
2008-06-17 05:00:00,2.0449,2.0451,2.0449,2.0451,66300000.0
2008-06-17 05:01:00,2.0451,2.04535,2.0451,2.0452,38700000.0
2008-06-17 05:02:00,2.0452,2.0454,2.0452,2.0454,7000000.0
2008-06-17 05:03:00,2.04535,2.0454,2.0451,2.0451,27800000.0
2008-06-17 05:04:00,2.0451,2.0453,2.0451,2.0451,19500000.0
2008-06-17 05:05:00,2.0451,2.0453,2.0451,2.0451,47200000.0
2008-06-17 05:06:00,2.0451,2.0453,2.045,2.0451,75500000.0
2008-06-17 05:07:00,2.0451,2.0452,2.045,2.045,24100000.0
2008-06-17 05:08:00,2.045,2.045,2.045,2.045,10000000.0
2008-06-17 05:09:00,2.045,2.045,2.0443,2.0443,132400000.0
2008-06-17 05:10:00,2.0443,2.0451,2.0443,2.0443,70600000.0
2008-06-17 05:11:00,2.0443,2.0447,2.0443,2.0447,48400000.0
2008-06-17 05:12:00,2.0446,2.0447,2.0443,2.0446,70000000.0
2008-06-17 05:13:00,2.0446,2.0446,2.0445,2.0446,32000000.0
2008-06-17 05:14:00,2.0446,2.0446,2.0443,2.0444,33600000.0
2008-06-17 05:15:00,2.0444,2.0446,2.0444,2.0446,17100000.0
2008-06-17 05:16:00,2.0446,2.0447,2.0446,2.0447,4800000.0
2008-06-17 05:17:00,2.0446,2.0447,2.0446,2.0446,23800000.0
2008-06-17 05:18:00,2.0446,2.0451,2.0446,2.0451,7600000.0
2008-06-17 05:19:00,2.0451,2.0451,2.0446,2.0446,18200000.0
2008-06-17 05:20:00,2.0446,2.0446,2.0446,2.0446,38000000.0
2008-06-17 05:21:00,2.0447,2.0447,2.0443,2.0443,36600000.0
2008-06-17 05:22:00,2.0443,2.0443,2.0443,2.0443,53000000.0
2008-06-17 05:23:00,2.0443,2.0445,2.0443,2.0444,103500000.0
2008-06-17 05:24:00,2.0444,2.0445,2.0443,2.0443,47000000.0
2008-06-17 05:25:00,2.0443,2.0443,2.0436,2.0437,37000000.0
2008-06-17 05:26:00,2.0437,2.0439,2.0437,2.0439,27700000.0
2008-06-17 05:27:00,2.0439,2.0439,2.0435,2.0438,43700000.0
2008-06-17 05:28:00,2.0437,2.044,2.0437,2.044,52500000.0
2008-06-17 05:29:00,2.044,2.0441,2.04375,2.0439,61500000.0
2008-06-17 05:30:00,2.044,2.0448,2.04385,2.0445,48300000.0
2008-06-17 05:31:00,2.0445,2.0449,2.0445,2.04475,79100000.0
2008-06-17 05:32:00,2.04475,2.0448,2.0446,2.0447,139500000.0
2008-06-17 05:33:00,2.0452,2.0452,2.0447,2.0448,99800000.0
2008-06-17 05:34:00,2.0452,2.0454,2.0448,2.0452,35600000.0
2008-06-17 05:35:00,2.0451,2.0455,2.0449,2.0454,68600000.0
2008-06-17 05:36:00,2.0454,2.0457,2.0453,2.0453,40100000.0
2008-06-17 05:37:00,2.0452,2.0452,2.0445,2.0445,327100000.0
2008-06-17 05:38:00,2.0444,2.0446,2.0442,2.0444,161500000.0
2008-06-17 05:39:00,2.0444,2.0451,2.0439,2.04465,201900000.0
2008-06-17 05:40:00,2.04465,2.04465,2.044,2.044,58100000.0
2008-06-17 05:41:00,2.044,2.0443,2.044,2.0443,102200000.0
2008-06-17 05:42:00,2.0443,2.0443,2.044,2.0441,95800000.0
2008-06-17 05:43:00,2.0441,2.0441,2.0441,2.0441,38100000.0
2008-06-17 05:44:00,2.0442,2.0443,2.044,2.0443,135000000.0
2008-06-17 05:45:00,2.0443,2.0447,2.0441,2.0447,77700000.0
2008-06-17 05:46:00,2.0447,2.0448,2.0445,2.0448,149500000.0
2008-06-17 05:47:00,2.0449,2.0452,2.0445,2.0445,41200000.0
2008-06-17 05:48:00,2.0445,2.0446,2.0445,2.0445,14500000.0
2008-06-17 05:49:00,2.0445,2.0446,2.0445,2.0446,35600000.0
2008-06-17 05:50:00,2.0447,2.0448,2.0445,2.0448,57400000.0
2008-06-17 05:51:00,2.0447,2.0449,2.0446,2.0449,58400000.0
2008-06-17 05:52:00,2.0448,2.045,2.0445,2.0445,235300001.0
2008-06-17 05:53:00,2.0445,2.0445,2.0445,2.0445,18200000.0
2008-06-17 05:54:00,2.0445,2.0445,2.0444,2.0444,38300000.0
2008-06-17 05:55:00,2.0445,2.04475,2.0444,2.04475,111300000.0
2008-06-17 05:56:00,2.04475,2.04475,2.04465,2.04465,11200000.0
2008-06-17 05:57:00,2.04465,2.0447,2.04465,2.0447,2900000.0
2008-06-17 05:58:00,2.0447,2.0452,2.0447,2.0447,36000000.0
2008-06-17 05:59:00,2.0447,2.0448,2.0447,2.0448,15600000.0
2008-06-17 06:00:00,2.0448,2.045,2.0448,2.0449,40500000.0
2008-06-17 06:01:00,2.045,2.0451,2.0447,2.045,55900000.0
2008-06-17 06:02:00,2.0451,2.0452,2.0444,2.0445,42500000.0
2008-06-17 06:03:00,2.0445,2.0445,2.0445,2.0445,5000000.0
2008-06-17 06:04:00,2.04435,2.04435,2.04435,2.04435,1000000.0
2008-06-17 06:05:00,2.0443,2.0445,2.0443,2.0445,24600000.0
2008-06-17 06:06:00,2.0445,2.0445,2.0445,2.0445,4200000.0
2008-06-17 06:07:00,2.0445,2.0446,2.0445,2.0446,31200000.0
2008-06-17 06:08:00,2.0446,2.0446,2.0446,2.0446,4000000.0
2008-06-17 06:09:00,2.0446,2.0448,2.0446,2.0448,3000000.0
2008-06-17 06:10:00,2.04465,2.04465,2.04465,2.04465,1000000.0
2008-06-17 06:11:00,2.04465,2.0447,2.0446,2.0447,19800000.0
2008-06-17 06:12:00,2.0448,2.0448,2.0448,2.0448,3000000.0
2008-06-17 06:13:00,2.0448,2.0453,2.0443,2.0445,176100000.0
2008-06-17 06:14:00,2.0444,2.045,2.0444,2.0446,179000000.0
2008-06-17 06:15:00,2.0448,2.045,2.0446,2.045,108300000.0
2008-06-17 06:16:00,2.04515,2.04515,2.0443,2.04435,93700000.0
2008-06-17 06:17:00,2.0443,2.0446,2.044,2.0445,161800000.0
2008-06-17 06:18:00,2.0445,2.0456,2.0445,2.04525,176300000.0
2008-06-17 06:19:00,2.04525,2.0456,2.045,2.04515,143900000.0
2008-06-17 06:20:00,2.0452,2.0453,2.0452,2.0453,37000000.0
2008-06-17 06:21:00,2.0456,2.0456,2.045,2.045,45000000.0
2008-06-17 06:22:00,2.0451,2.0451,2.0451,2.0451,3000000.0
2008-06-17 06:23:00,2.0452,2.0454,2.0448,2.0454,66700000.0
2008-06-17 06:24:00,2.0453,2.0453,2.0442,2.0445,197800000.0
2008-06-17 06:25:00,2.0446,2.045,2.0445,2.04455,66300000.0
2008-06-17 06:26:00,2.0446,2.0449,2.0445,2.0445,77500000.0
2008-06-17 06:27:00,2.0445,2.045,2.0445,2.0448,267000000.0
2008-06-17 06:28:00,2.0449,2.0453,2.0443,2.0446,211500000.0
2008-06-17 06:29:00,2.0447,2.0449,2.0442,2.0445,161300000.0
2008-06-17 06:30:00,2.0445,2.0445,2.0441,2.0443,108700000.0
2008-06-17 06:31:00,2.0443,2.0449,2.0438,2.0445,149100000.0
2008-06-17 06:32:00,2.0445,2.0445,2.044,2.0442,139500000.0
2008-06-17 06:33:00,2.0442,2.0444,2.0442,2.0444,23200000.0
2008-06-17 06:34:00,2.0445,2.0446,2.0441,2.0441,33600000.0
2008-06-17 06:35:00,2.0441,2.0443,2.0441,2.0441,50700000.0
2008-06-17 06:36:00,2.044,2.0441,2.044,2.044,21900000.0
2008-06-17 06:37:00,2.0441,2.0441,2.044,2.044,11400000.0
2008-06-17 06:38:00,2.044,2.0443,2.044,2.0443,33900000.0
2008-06-17 06:39:00,2.0443,2.0447,2.0442,2.0443,16800000.0
2008-06-17 06:40:00,2.0443,2.0448,2.0442,2.0447,81400000.0
2008-06-17 06:41:00,2.0447,2.045,2.0445,2.0446,39900000.0
2008-06-17 06:42:00,2.0444,2.0444,2.0444,2.0444,15300000.0
2008-06-17 06:43:00,2.0444,2.0444,2.0437,2.0439,129600000.0
2008-06-17 06:44:00,2.0439,2.0439,2.0439,2.0439,32700000.0
2008-06-17 06:45:00,2.0439,2.0446,2.0439,2.0446,33900000.0
2008-06-17 06:46:00,2.0446,2.0448,2.044,2.044,35300000.0
2008-06-17 06:47:00,2.044,2.0446,2.044,2.04425,134200000.0
2008-06-17 06:48:00,2.044,2.0453,2.044,2.0451,150400000.0
2008-06-17 06:49:00,2.0452,2.0454,2.0447,2.0448,98300000.0
2008-06-17 06:50:00,2.0448,2.0448,2.0448,2.0448,1000000.0
2008-06-17 06:51:00,2.0448,2.0453,2.0448,2.0452,65500000.0
2008-06-17 06:52:00,2.0453,2.0454,2.0453,2.0454,17200000.0
2008-06-17 06:53:00,2.0453,2.0457,2.0452,2.04535,75900000.0
2008-06-17 06:54:00,2.0454,2.0457,2.0454,2.0457,19600000.0
2008-06-17 06:55:00,2.0457,2.04595,2.0456,2.0459,27100000.0
2008-06-17 06:56:00,2.0459,2.0459,2.0458,2.0458,5700000.0
2008-06-17 06:57:00,2.0458,2.0461,2.0458,2.0459,74400000.0
2008-06-17 06:58:00,2.0458,2.0461,2.0458,2.0461,5700000.0
2008-06-17 06:59:00,2.0461,2.0461,2.0457,2.0461,18100000.0
2008-06-17 07:00:00,2.0459,2.0459,2.0459,2.0459,11400000.0
2008-06-17 07:01:00,2.0459,2.0461,2.0459,2.0459,45600000.0
2008-06-17 07:02:00,2.0459,2.0459,2.0458,2.0459,62700000.0
2008-06-17 07:03:00,2.0459,2.0459,2.0454,2.0456,35000000.0
2008-06-17 07:04:00,2.0456,2.0459,2.0435,2.0439,306600000.0
2008-06-17 07:05:00,2.0439,2.0445,2.0438,2.0442,129200000.0
2008-06-17 07:06:00,2.0442,2.0445,2.0442,2.0445,71600000.0
2008-06-17 07:07:00,2.0445,2.0447,2.0445,2.0446,28000000.0
2008-06-17 07:08:00,2.0447,2.0447,2.044,2.044,41600000.0
2008-06-17 07:09:00,2.044,2.0443,2.0439,2.0442,43300000.0
2008-06-17 07:10:00,2.044,2.0442,2.0439,2.0441,46500000.0
2008-06-17 07:11:00,2.0441,2.0441,2.0439,2.0439,103600000.0
2008-06-17 07:12:00,2.0439,2.0444,2.04335,2.0444,132000000.0
2008-06-17 07:13:00,2.0446,2.0448,2.0438,2.0443,69800000.0
2008-06-17 07:14:00,2.04415,2.04415,2.0435,2.0436,82700000.0
2008-06-17 07:15:00,2.0436,2.0438,2.0436,2.0437,36300000.0
2008-06-17 07:16:00,2.0437,2.0441,2.0435,2.0437,41500000.0
2008-06-17 07:17:00,2.0436,2.044,2.0436,2.04365,37200000.0
2008-06-17 07:18:00,2.04365,2.04365,2.0436,2.0436,5200000.0
2008-06-17 07:19:00,2.0436,2.04365,2.0436,2.04365,5400000.0
2008-06-17 07:20:00,2.0437,2.0442,2.0437,2.0442,55200000.0
2008-06-17 07:21:00,2.0441,2.0441,2.0437,2.0438,61100000.0
2008-06-17 07:22:00,2.0438,2.0439,2.0437,2.0439,17900000.0
2008-06-17 07:23:00,2.044,2.0442,2.0439,2.0442,137800000.0
2008-06-17 07:24:00,2.0441,2.0451,2.044,2.045,155600000.0
2008-06-17 07:25:00,2.045,2.0451,2.045,2.045,57800000.0
2008-06-17 07:26:00,2.045,2.0453,2.0447,2.0452,193200000.0
2008-06-17 07:27:00,2.0451,2.0451,2.0449,2.045,45900000.0
2008-06-17 07:28:00,2.045,2.0453,2.045,2.0452,163500000.0
2008-06-17 07:29:00,2.0452,2.0455,2.0452,2.0453,52200000.0
2008-06-17 07:30:00,2.0454,2.0454,2.0449,2.045,51000000.0
2008-06-17 07:31:00,2.0451,2.0451,2.0444,2.0448,127200000.0
2008-06-17 07:32:00,2.0448,2.0449,2.0448,2.0449,34900000.0
2008-06-17 07:33:00,2.0451,2.0451,2.0448,2.0448,53100000.0
2008-06-17 07:34:00,2.0447,2.0447,2.0447,2.0447,52700000.0
2008-06-17 07:35:00,2.0447,2.0448,2.0444,2.0447,47000000.0
2008-06-17 07:36:00,2.0447,2.0451,2.0447,2.045,55000000.0
2008-06-17 07:37:00,2.0451,2.0454,2.0449,2.0454,38900000.0
2008-06-17 07:38:00,2.0454,2.0457,2.0454,2.0456,70700000.0
2008-06-17 07:39:00,2.0455,2.046,2.0454,2.046,126600000.0
2008-06-17 07:40:00,2.0461,2.0468,2.0458,2.0463,65700000.0
2008-06-17 07:41:00,2.0463,2.0463,2.046,2.046,38100000.0
2008-06-17 07:42:00,2.046,2.0461,2.0459,2.0459,20000000.0
2008-06-17 07:43:00,2.0459,2.0461,2.0459,2.0461,33800000.0
2008-06-17 07:44:00,2.0461,2.0461,2.046,2.0461,18400000.0
2008-06-17 07:45:00,2.0461,2.0461,2.0458,2.0459,20800000.0
2008-06-17 07:46:00,2.0459,2.0459,2.0458,2.0459,15500000.0
2008-06-17 07:47:00,2.0459,2.0459,2.0459,2.0459,16200000.0
2008-06-17 07:48:00,2.0459,2.0459,2.0457,2.0459,46400000.0
2008-06-17 07:49:00,2.0461,2.0464,2.0459,2.0464,20400000.0
2008-06-17 07:50:00,2.0464,2.0464,2.0458,2.0462,111200000.0
2008-06-17 07:51:00,2.0461,2.0463,2.046,2.046,49900000.0
2008-06-17 07:52:00,2.0459,2.0469,2.0459,2.0466,97900000.0
2008-06-17 07:53:00,2.0466,2.0469,2.0461,2.0463,75300000.0
2008-06-17 07:54:00,2.0465,2.0465,2.0462,2.0463,32400000.0
2008-06-17 07:55:00,2.0463,2.0464,2.046,2.046,43300000.0
2008-06-17 07:56:00,2.046,2.046,2.0454,2.0454,145700000.0
2008-06-17 07:57:00,2.0454,2.0459,2.0454,2.0459,197700000.0
2008-06-17 07:58:00,2.046,2.0467,2.04565,2.0465,143000000.0
2008-06-17 07:59:00,2.0464,2.0468,2.0464,2.0467,109900000.0
2008-06-17 08:00:00,2.0467,2.0469,2.0461,2.0466,103500000.0
2008-06-17 08:01:00,2.0466,2.0466,2.0461,2.0465,137100000.0
2008-06-17 08:02:00,2.0465,2.047,2.0465,2.0469,143500000.0
2008-06-17 08:03:00,2.0469,2.0473,2.0467,2.0471,169700000.0
2008-06-17 08:04:00,2.0471,2.0471,2.0452,2.0458,101900000.0
2008-06-17 08:05:00,2.04575,2.0461,2.0455,2.04575,80200000.0
2008-06-17 08:06:00,2.0458,2.04635,2.0457,2.0463,117900000.0
2008-06-17 08:07:00,2.0463,2.0466,2.0462,2.0464,131300000.0
2008-06-17 08:08:00,2.0464,2.0464,2.04595,2.0461,100900000.0
2008-06-17 08:09:00,2.0461,2.0466,2.0461,2.0466,157600000.0
2008-06-17 08:10:00,2.0466,2.0466,2.0461,2.0464,205600000.0
2008-06-17 08:11:00,2.0464,2.047,2.0462,2.0466,163500000.0
2008-06-17 08:12:00,2.0466,2.0467,2.0466,2.0466,53500000.0
2008-06-17 08:13:00,2.0466,2.0466,2.0465,2.0465,13600000.0
2008-06-17 08:14:00,2.0465,2.0465,2.046,2.046,67400000.0
2008-06-17 08:15:00,2.046,2.0465,2.0459,2.0459,111800000.0
2008-06-17 08:16:00,2.0459,2.0462,2.0457,2.046,132900000.0
2008-06-17 08:17:00,2.046,2.0464,2.0458,2.046,246900000.0
2008-06-17 08:18:00,2.046,2.0463,2.046,2.0463,37100000.0
2008-06-17 08:19:00,2.0463,2.0464,2.0463,2.0463,52700000.0
2008-06-17 08:20:00,2.0461,2.0466,2.0461,2.0466,86500000.0
2008-06-17 08:21:00,2.0464,2.0466,2.0455,2.0463,237300000.0
2008-06-17 08:22:00,2.04625,2.0465,2.0456,2.0458,157600000.0
2008-06-17 08:23:00,2.0458,2.04635,2.0457,2.0463,145200000.0
2008-06-17 08:24:00,2.04635,2.0465,2.0462,2.0465,95000000.0
2008-06-17 08:25:00,2.0465,2.0468,2.0463,2.0466,114200000.0
2008-06-17 08:26:00,2.0466,2.0469,2.0461,2.0468,143700000.0
2008-06-17 08:27:00,2.0468,2.0478,2.0466,2.0474,273700000.0
2008-06-17 08:28:00,2.0474,2.0479,2.0474,2.0478,178700000.0
2008-06-17 08:29:00,2.048,2.048,2.0472,2.04745,199500000.0
2008-06-17 08:30:00,2.04745,2.0475,2.0462,2.0465,235000000.0
2008-06-17 08:31:00,2.0465,2.0465,2.0457,2.0459,388400000.0
2008-06-17 08:32:00,2.04595,2.0463,2.0458,2.0459,489000000.0
2008-06-17 08:33:00,2.0459,2.0462,2.0458,2.04615,318600000.0
2008-06-17 08:34:00,2.04605,2.0461,2.0459,2.0459,149600000.0
2008-06-17 08:35:00,2.04595,2.0461,2.0454,2.0454,192100000.0
2008-06-17 08:36:00,2.04535,2.0454,2.0448,2.0453,567400000.0
2008-06-17 08:37:00,2.0453,2.046,2.0453,2.046,543900000.0
2008-06-17 08:38:00,2.046,2.0463,2.0456,2.046,619800000.0
2008-06-17 08:39:00,2.046,2.0463,2.0453,2.0453,300500000.0
2008-06-17 08:40:00,2.0453,2.0455,2.045,2.0453,308400000.0
2008-06-17 08:41:00,2.0453,2.0455,2.045,2.045,256700000.0
2008-06-17 08:42:00,2.045,2.0451,2.0449,2.045,264000000.0
2008-06-17 08:43:00,2.045,2.04515,2.0447,2.0449,241800000.0
2008-06-17 08:44:00,2.0449,2.0449,2.0445,2.0447,162500000.0
2008-06-17 08:45:00,2.0447,2.04475,2.0442,2.04435,133400000.0
2008-06-17 08:46:00,2.0444,2.0447,2.0441,2.0444,185000000.0
2008-06-17 08:47:00,2.0444,2.0445,2.0434,2.0444,333100000.0
2008-06-17 08:48:00,2.0445,2.0448,2.0442,2.0444,318500000.0
2008-06-17 08:49:00,2.0443,2.0445,2.04415,2.0442,111900000.0
2008-06-17 08:50:00,2.0442,2.0445,2.0433,2.0439,238400000.0
2008-06-17 08:51:00,2.04395,2.0442,2.0435,2.0442,257500000.0
2008-06-17 08:52:00,2.0444,2.0444,2.0439,2.0441,295200000.0
2008-06-17 08:53:00,2.0441,2.0442,2.0437,2.0437,160200000.0
2008-06-17 08:54:00,2.0437,2.0437,2.0431,2.0432,222300000.0
2008-06-17 08:55:00,2.0431,2.044,2.043,2.0438,239700000.0
2008-06-17 08:56:00,2.044,2.045,2.0438,2.045,258500000.0
2008-06-17 08:57:00,2.045,2.0455,2.0448,2.045,240700000.0
2008-06-17 08:58:00,2.0451,2.04565,2.0443,2.04565,400700000.0
2008-06-17 08:59:00,2.04545,2.0466,2.0452,2.046,354600000.0
2008-06-17 09:00:00,2.046,2.0473,2.0457,2.0463,266000000.0
2008-06-17 09:01:00,2.04635,2.0479,2.0463,2.0479,270300000.0
2008-06-17 09:02:00,2.0479,2.04825,2.04765,2.0481,346000000.0
2008-06-17 09:03:00,2.0481,2.0482,2.0467,2.04715,667700000.0
2008-06-17 09:04:00,2.04715,2.0475,2.0462,2.0472,554900000.0
2008-06-17 09:05:00,2.0471,2.0476,2.0468,2.0471,549300000.0
2008-06-17 09:06:00,2.0471,2.0477,2.0468,2.0471,515400000.0
2008-06-17 09:07:00,2.0472,2.0479,2.047,2.0478,565300000.0
2008-06-17 09:08:00,2.0478,2.0478,2.04705,2.0473,802300000.0
2008-06-17 09:09:00,2.0473,2.0483,2.0473,2.0481,407499999.0
2008-06-17 09:10:00,2.0481,2.0484,2.0479,2.0481,506700000.0
2008-06-17 09:11:00,2.0481,2.0484,2.048,2.04825,598100000.0
2008-06-17 09:12:00,2.0483,2.0484,2.0478,2.04785,568400000.0
2008-06-17 09:13:00,2.0478,2.0478,2.04685,2.04685,478300001.0
2008-06-17 09:14:00,2.0468,2.047,2.0461,2.0465,371200000.0
2008-06-17 09:15:00,2.0465,2.0469,2.0464,2.0467,183600000.0
2008-06-17 09:16:00,2.0466,2.04705,2.0462,2.0465,413600000.0
2008-06-17 09:17:00,2.0465,2.0466,2.0454,2.0459,654500000.0
2008-06-17 09:18:00,2.0459,2.0463,2.0454,2.046,502300000.0
2008-06-17 09:19:00,2.046,2.04685,2.0455,2.0456,681400000.0
2008-06-17 09:20:00,2.0456,2.046,2.0454,2.04595,138700000.0
2008-06-17 09:21:00,2.046,2.04615,2.0449,2.0449,474300000.0
2008-06-17 09:22:00,2.045,2.0452,2.04375,2.0443,378500000.0
2008-06-17 09:23:00,2.04445,2.04495,2.0444,2.0448,174500000.0
2008-06-17 09:24:00,2.04475,2.04475,2.04365,2.0442,139500000.0
2008-06-17 09:25:00,2.0442,2.04455,2.04385,2.04445,283000000.0
2008-06-17 09:26:00,2.04445,2.04485,2.04445,2.04475,87000000.0
2008-06-17 09:27:00,2.04475,2.0456,2.04475,2.0456,232000000.0
2008-06-17 09:28:00,2.0455,2.04605,2.0454,2.0456,225100000.0
2008-06-17 09:29:00,2.0456,2.0465,2.0454,2.0458,205000000.0
2008-06-17 09:30:00,2.0458,2.04655,2.0456,2.046,445500000.0
2008-06-17 09:31:00,2.0461,2.0465,2.0461,2.0463,355300000.0
2008-06-17 09:32:00,2.0463,2.0464,2.0457,2.046,425500000.0
2008-06-17 09:33:00,2.046,2.046,2.0455,2.0456,557200000.0
2008-06-17 09:34:00,2.0455,2.04605,2.0452,2.0455,405700000.0
2008-06-17 09:35:00,2.0456,2.046,2.0453,2.0458,460600000.0
2008-06-17 09:36:00,2.0458,2.0458,2.0442,2.04535,375600000.0
2008-06-17 09:37:00,2.04535,2.0458,2.0453,2.0457,451700000.0
2008-06-17 09:38:00,2.0458,2.0461,2.045,2.045,638200000.0
2008-06-17 09:39:00,2.045,2.0451,2.0447,2.0448,562600000.0
2008-06-17 09:40:00,2.0448,2.0451,2.0447,2.0451,1006200000.0
2008-06-17 09:41:00,2.045,2.0458,2.045,2.0456,552200000.0
2008-06-17 09:42:00,2.0456,2.0462,2.0456,2.04585,401300000.0
2008-06-17 09:43:00,2.04585,2.0461,2.0457,2.046,328600000.0
2008-06-17 09:44:00,2.046,2.04645,2.0457,2.04645,439180000.0
2008-06-17 09:45:00,2.0465,2.0473,2.0464,2.0472,312300000.0
2008-06-17 09:46:00,2.0472,2.04745,2.0469,2.04745,217100000.0
2008-06-17 09:47:00,2.04745,2.0476,2.046,2.04605,203600000.0
2008-06-17 09:48:00,2.04605,2.04685,2.0458,2.04615,316600000.0
2008-06-17 09:49:00,2.04615,2.0473,2.0461,2.0472,133700000.0
2008-06-17 09:50:00,2.0471,2.0472,2.0462,2.047,223300000.0
2008-06-17 09:51:00,2.0469,2.0471,2.0462,2.0464,213000000.0
2008-06-17 09:52:00,2.0464,2.04645,2.046,2.04635,206800000.0
2008-06-17 09:53:00,2.04645,2.04655,2.0456,2.046,151900000.0
2008-06-17 09:54:00,2.046,2.0464,2.0458,2.04605,141100000.0
2008-06-17 09:55:00,2.046,2.0463,2.0457,2.04615,134400000.0
2008-06-17 09:56:00,2.04615,2.04655,2.0453,2.0455,218000000.0
2008-06-17 09:57:00,2.0455,2.04575,2.0449,2.0449,151600000.0
2008-06-17 09:58:00,2.0449,2.0453,2.0446,2.04505,161400000.0
2008-06-17 09:59:00,2.04505,2.0456,2.0437,2.0437,185800000.0
2008-06-17 10:00:00,2.04375,2.04585,2.04375,2.0452,204500000.0
2008-06-17 10:01:00,2.04525,2.0454,2.045,2.0451,131200000.0
2008-06-17 10:02:00,2.0451,2.04535,2.0448,2.0452,317600000.0
2008-06-17 10:03:00,2.04515,2.0456,2.0448,2.0456,268400000.0
2008-06-17 10:04:00,2.0456,2.0465,2.0453,2.0462,145500000.0
2008-06-17 10:05:00,2.0461,2.0464,2.046,2.0463,57600000.0
2008-06-17 10:06:00,2.0463,2.04685,2.0462,2.0467,130200000.0
2008-06-17 10:07:00,2.04675,2.0474,2.0467,2.04735,146100000.0
2008-06-17 10:08:00,2.04725,2.04735,2.0468,2.04725,151000000.0
2008-06-17 10:09:00,2.04725,2.04735,2.0466,2.0471,160100000.0
2008-06-17 10:10:00,2.047,2.0471,2.0463,2.04665,160300000.0
2008-06-17 10:11:00,2.04665,2.04665,2.0456,2.046,661400000.0
2008-06-17 10:12:00,2.0461,2.0462,2.0455,2.0456,237100000.0
2008-06-17 10:13:00,2.0456,2.0456,2.0448,2.045,234200000.0
2008-06-17 10:14:00,2.045,2.04585,2.0447,2.04575,203800000.0
2008-06-17 10:15:00,2.04575,2.04575,2.04505,2.04545,139200000.0
2008-06-17 10:16:00,2.04545,2.0456,2.0451,2.0452,171300000.0
2008-06-17 10:17:00,2.0452,2.04545,2.0448,2.0449,362400000.0
2008-06-17 10:18:00,2.0449,2.046,2.04455,2.04535,279600000.0
2008-06-17 10:19:00,2.0454,2.0457,2.0449,2.0449,118400000.0
2008-06-17 10:20:00,2.0449,2.0451,2.0445,2.04475,265400000.0
2008-06-17 10:21:00,2.0447,2.045,2.0445,2.0449,421100000.0
2008-06-17 10:22:00,2.0449,2.04565,2.0448,2.0454,203800000.0
2008-06-17 10:23:00,2.0455,2.0459,2.0454,2.0456,199300000.0
2008-06-17 10:24:00,2.0456,2.0459,2.04535,2.04545,160200000.0
2008-06-17 10:25:00,2.04545,2.04595,2.0454,2.04575,137400000.0
2008-06-17 10:26:00,2.0459,2.04615,2.04535,2.04595,199000000.0
2008-06-17 10:27:00,2.046,2.0461,2.0456,2.0457,119500000.0
2008-06-17 10:28:00,2.04565,2.04585,2.0453,2.0456,104200000.0
2008-06-17 10:29:00,2.04545,2.04545,2.0431,2.0435,188000000.0
2008-06-17 10:30:00,2.0434,2.0491,2.0434,2.0486,414900000.0
2008-06-17 10:31:00,2.0485,2.04865,2.0475,2.0483,191400000.0
2008-06-17 10:32:00,2.0483,2.0487,2.0458,2.0465,269700000.0
2008-06-17 10:33:00,2.04645,2.0475,2.0463,2.0474,262100000.0
2008-06-17 10:34:00,2.0474,2.04805,2.0472,2.04755,340500000.0
2008-06-17 10:35:00,2.04755,2.04755,2.0467,2.04705,316100000.0
2008-06-17 10:36:00,2.04705,2.0477,2.0469,2.04755,252500000.0
2008-06-17 10:37:00,2.04765,2.0481,2.04755,2.04765,217300000.0
2008-06-17 10:38:00,2.04775,2.0479,2.0461,2.0461,237200000.0
2008-06-17 10:39:00,2.0461,2.04635,2.044,2.044,689200000.0
2008-06-17 10:40:00,2.044,2.0441,2.0436,2.0438,508500000.0
2008-06-17 10:41:00,2.0438,2.04395,2.0428,2.0433,635800000.0
2008-06-17 10:42:00,2.04335,2.045,2.0433,2.04475,334600000.0
2008-06-17 10:43:00,2.04475,2.0454,2.0441,2.0452,238800000.0
2008-06-17 10:44:00,2.0452,2.0472,2.0452,2.04715,289200000.0
2008-06-17 10:45:00,2.047,2.047,2.0455,2.04555,512500000.0
2008-06-17 10:46:00,2.04555,2.04575,2.045,2.04535,284600000.0
2008-06-17 10:47:00,2.0453,2.046,2.0449,2.0458,317300000.0
2008-06-17 10:48:00,2.0458,2.0462,2.0454,2.0457,236200000.0
2008-06-17 10:49:00,2.04565,2.0459,2.0443,2.0446,180800000.0
2008-06-17 10:50:00,2.0446,2.0449,2.0441,2.0442,607500000.0
2008-06-17 10:51:00,2.0443,2.0447,2.0434,2.0446,755100000.0
2008-06-17 10:52:00,2.0446,2.0447,2.04255,2.04255,693700000.0
2008-06-17 10:53:00,2.04255,2.04255,2.0417,2.0424,526200000.0
2008-06-17 10:54:00,2.0424,2.0438,2.0424,2.0438,255000000.0
2008-06-17 10:55:00,2.0438,2.0441,2.0432,2.0438,478900000.0
2008-06-17 10:56:00,2.0438,2.0441,2.04355,2.0438,607800000.0
2008-06-17 10:57:00,2.0438,2.0438,2.04325,2.0433,447000000.0
2008-06-17 10:58:00,2.0433,2.0441,2.0433,2.044,457300000.0
2008-06-17 10:59:00,2.044,2.0444,2.04375,2.0442,252400000.0
2008-06-17 11:00:00,2.0442,2.0469,2.0441,2.0452,534600000.0
2008-06-17 11:01:00,2.045,2.0454,2.0447,2.0449,303900000.0
2008-06-17 11:02:00,2.0449,2.045,2.0439,2.0439,245600000.0
2008-06-17 11:03:00,2.0439,2.04405,2.043,2.04365,172000000.0
2008-06-17 11:04:00,2.0438,2.0447,2.0435,2.0438,368400000.0
2008-06-17 11:05:00,2.0438,2.0443,2.0432,2.0433,258700000.0
2008-06-17 11:06:00,2.0433,2.0438,2.0431,2.04375,279100000.0
2008-06-17 11:07:00,2.0438,2.044,2.0421,2.043,257200000.0
2008-06-17 11:08:00,2.0431,2.0437,2.043,2.0433,359400000.0
2008-06-17 11:09:00,2.0433,2.0438,2.0429,2.04355,268000000.0
2008-06-17 11:10:00,2.04355,2.0437,2.0431,2.0432,304800000.0
2008-06-17 11:11:00,2.0432,2.04405,2.0432,2.0432,137700000.0
2008-06-17 11:12:00,2.0432,2.04345,2.0427,2.0434,143100000.0
2008-06-17 11:13:00,2.04345,2.0438,2.0431,2.0432,184900000.0
2008-06-17 11:14:00,2.04335,2.04345,2.0421,2.0422,263000000.0
2008-06-17 11:15:00,2.0422,2.04275,2.0418,2.04275,259500000.0
2008-06-17 11:16:00,2.0427,2.0431,2.0427,2.0427,226600000.0
2008-06-17 11:17:00,2.0427,2.04305,2.0424,2.0424,273000000.0
2008-06-17 11:18:00,2.04235,2.0428,2.0423,2.04235,116600000.0
2008-06-17 11:19:00,2.0423,2.04255,2.04185,2.04225,267700000.0
2008-06-17 11:20:00,2.04225,2.0425,2.04155,2.0419,215100000.0
2008-06-17 11:21:00,2.0419,2.04195,2.0415,2.0415,515600000.0
2008-06-17 11:22:00,2.0415,2.0421,2.0415,2.0419,306600000.0
2008-06-17 11:23:00,2.04195,2.0425,2.0418,2.04235,193400000.0
2008-06-17 11:24:00,2.0423,2.0427,2.04215,2.0422,140600000.0
2008-06-17 11:25:00,2.04215,2.04235,2.0419,2.042,87800000.0
2008-06-17 11:26:00,2.04205,2.04225,2.04195,2.0421,132100000.0
2008-06-17 11:27:00,2.0421,2.04245,2.04195,2.04245,189200000.0
2008-06-17 11:28:00,2.04255,2.0426,2.0409,2.0409,200900000.0
2008-06-17 11:29:00,2.0409,2.0411,2.0395,2.0397,390600000.0
2008-06-17 11:30:00,2.0397,2.0426,2.0396,2.0406,455700000.0
2008-06-17 11:31:00,2.0406,2.041,2.03775,2.03785,796500000.0
2008-06-17 11:32:00,2.0378,2.0378,2.037,2.03715,477999999.0
2008-06-17 11:33:00,2.0371,2.03775,2.03675,2.0371,434000000.0
2008-06-17 11:34:00,2.03705,2.03705,2.03625,2.0367,639000000.0
2008-06-17 11:35:00,2.0367,2.03685,2.036,2.0368,327700000.0
2008-06-17 11:36:00,2.0368,2.0371,2.03615,2.0368,484500000.0
2008-06-17 11:37:00,2.03675,2.0372,2.0365,2.03695,392099998.0
2008-06-17 11:38:00,2.03695,2.03715,2.0366,2.037,461700000.0
2008-06-17 11:39:00,2.037,2.0372,2.0366,2.03685,433900000.0
2008-06-17 11:40:00,2.03685,2.03735,2.0367,2.037,184100000.0
2008-06-17 11:41:00,2.03695,2.037,2.0362,2.03645,266300000.0
2008-06-17 11:42:00,2.03645,2.03645,2.036,2.036,156300000.0
2008-06-17 11:43:00,2.036,2.03605,2.0356,2.03575,150000000.0
2008-06-17 11:44:00,2.03575,2.0362,2.03495,2.03515,213700000.0
2008-06-17 11:45:00,2.0352,2.0354,2.0346,2.0354,253100000.0
2008-06-17 11:46:00,2.0352,2.0361,2.03505,2.0358,259400000.0
2008-06-17 11:47:00,2.03565,2.0362,2.03565,2.036,222100000.0
2008-06-17 11:48:00,2.036,2.03655,2.0359,2.0363,334400000.0
2008-06-17 11:49:00,2.0363,2.03635,2.0353,2.0361,401400000.0
2008-06-17 11:50:00,2.03605,2.0361,2.0351,2.0351,295900000.0
2008-06-17 11:51:00,2.0351,2.0353,2.0343,2.0343,204800000.0
2008-06-17 11:52:00,2.0343,2.0347,2.0339,2.0347,246600000.0
2008-06-17 11:53:00,2.03465,2.0353,2.03465,2.03505,157300000.0
2008-06-17 11:54:00,2.03505,2.03545,2.0347,2.0352,293800000.0
2008-06-17 11:55:00,2.0352,2.036,2.035,2.0357,220000000.0
2008-06-17 11:56:00,2.0357,2.036,2.0348,2.03495,233700000.0
2008-06-17 11:57:00,2.03495,2.03565,2.0349,2.0355,331300000.0
2008-06-17 11:58:00,2.03545,2.03645,2.03545,2.0364,161500000.0
2008-06-17 11:59:00,2.0364,2.03725,2.0363,2.0366,169300000.0
2008-06-17 12:00:00,2.0366,2.0372,2.0365,2.0368,359200000.0
2008-06-17 12:01:00,2.0368,2.0369,2.0364,2.0364,217600000.0
2008-06-17 12:02:00,2.0364,2.0367,2.0361,2.03665,335200000.0
2008-06-17 12:03:00,2.03665,2.0373,2.03635,2.0369,153200000.0
2008-06-17 12:04:00,2.0369,2.0373,2.0366,2.03675,208700000.0
2008-06-17 12:05:00,2.0367,2.03705,2.0363,2.03655,183500000.0
2008-06-17 12:06:00,2.03655,2.03665,2.0363,2.0365,136000000.0
2008-06-17 12:07:00,2.0365,2.0365,2.0358,2.03585,233200000.0
2008-06-17 12:08:00,2.03585,2.03585,2.03535,2.0358,309200000.0
2008-06-17 12:09:00,2.03575,2.03585,2.0355,2.0356,132600000.0
2008-06-17 12:10:00,2.0356,2.03575,2.03515,2.0355,142200000.0
2008-06-17 12:11:00,2.0355,2.0359,2.0353,2.03585,113800000.0
2008-06-17 12:12:00,2.03585,2.03585,2.0351,2.0352,309800000.0
2008-06-17 12:13:00,2.0352,2.03525,2.03465,2.03505,282500000.0
2008-06-17 12:14:00,2.0353,2.0353,2.03435,2.03435,291800000.0
2008-06-17 12:15:00,2.03435,2.0345,2.03415,2.0344,169800000.0
2008-06-17 12:16:00,2.0343,2.03435,2.0337,2.034,191400000.0
2008-06-17 12:17:00,2.03395,2.034,2.0333,2.03365,116700000.0
2008-06-17 12:18:00,2.0336,2.034,2.03345,2.03375,202300000.0
2008-06-17 12:19:00,2.0337,2.03385,2.0333,2.03345,301300000.0
2008-06-17 12:20:00,2.03345,2.0335,2.0332,2.03345,139800000.0
2008-06-17 12:21:00,2.0334,2.0335,2.0331,2.0335,82500000.0
2008-06-17 12:22:00,2.0335,2.0335,2.0332,2.0334,63000000.0
2008-06-17 12:23:00,2.0333,2.03355,2.03325,2.0335,91500000.0
2008-06-17 12:24:00,2.0335,2.0342,2.0334,2.03365,130700000.0
2008-06-17 12:25:00,2.0337,2.0338,2.0333,2.0333,217000000.0
2008-06-17 12:26:00,2.0333,2.03345,2.0319,2.0319,240800000.0
2008-06-17 12:27:00,2.03185,2.03325,2.03185,2.0328,194100000.0
2008-06-17 12:28:00,2.0328,2.03325,2.0323,2.0323,116000000.0
2008-06-17 12:29:00,2.0323,2.0327,2.03195,2.0321,177900000.0
2008-06-17 12:30:00,2.0322,2.03285,2.03215,2.0328,205600000.0
2008-06-17 12:31:00,2.0328,2.03295,2.0322,2.03225,221100000.0
2008-06-17 12:32:00,2.03225,2.0323,2.03195,2.03215,182700000.0
2008-06-17 12:33:00,2.0322,2.0328,2.0322,2.0326,142300000.0
2008-06-17 12:34:00,2.0327,2.0327,2.0322,2.0325,89300000.0
2008-06-17 12:35:00,2.0326,2.03305,2.03255,2.0329,221700000.0
2008-06-17 12:36:00,2.0329,2.0337,2.03285,2.0333,189700000.0
2008-06-17 12:37:00,2.03325,2.0337,2.0331,2.03315,213400000.0
2008-06-17 12:38:00,2.03325,2.03375,2.03315,2.03345,71900000.0
2008-06-17 12:39:00,2.03345,2.03345,2.03245,2.03245,148900000.0
2008-06-17 12:40:00,2.0324,2.03265,2.0315,2.03195,200600000.0
2008-06-17 12:41:00,2.0319,2.03205,2.0311,2.03195,164600000.0
2008-06-17 12:42:00,2.03195,2.0327,2.0318,2.0327,185300000.0
2008-06-17 12:43:00,2.03275,2.03325,2.0326,2.0331,333700000.0
2008-06-17 12:44:00,2.0331,2.0338,2.033,2.03335,137000000.0
2008-06-17 12:45:00,2.0334,2.03375,2.03335,2.0334,152200000.0
2008-06-17 12:46:00,2.0335,2.03365,2.0331,2.0335,113700000.0
2008-06-17 12:47:00,2.0336,2.03405,2.03345,2.0339,286000000.0
2008-06-17 12:48:00,2.0339,2.03435,2.0335,2.0335,155900000.0
2008-06-17 12:49:00,2.03355,2.0337,2.0328,2.03305,235500000.0
2008-06-17 12:50:00,2.0329,2.03305,2.03275,2.0329,57400000.0
2008-06-17 12:51:00,2.0329,2.033,2.0325,2.03275,172000000.0
2008-06-17 12:52:00,2.03275,2.0328,2.0325,2.0326,238200000.0
2008-06-17 12:53:00,2.0326,2.0327,2.0319,2.0321,379700000.0
2008-06-17 12:54:00,2.0321,2.03235,2.0319,2.03225,391700000.0
2008-06-17 12:55:00,2.0323,2.0333,2.0323,2.0333,153700000.0
2008-06-17 12:56:00,2.0333,2.0333,2.03275,2.03275,207000000.0
2008-06-17 12:57:00,2.0327,2.03285,2.0324,2.03255,113100000.0
2008-06-17 12:58:00,2.0325,2.03275,2.0324,2.03275,60400000.0
2008-06-17 12:59:00,2.03275,2.0328,2.0324,2.0325,153000000.0
2008-06-17 13:00:00,2.03245,2.03305,2.0324,2.0329,99400000.0
2008-06-17 13:01:00,2.0329,2.0332,2.03285,2.03315,122600000.0
2008-06-17 13:02:00,2.03315,2.0332,2.03305,2.03305,93700000.0
2008-06-17 13:03:00,2.03305,2.03305,2.0327,2.0328,145900000.0
2008-06-17 13:04:00,2.03275,2.0332,2.0327,2.03315,101100000.0
2008-06-17 13:05:00,2.0331,2.03345,2.03295,2.0331,166100000.0
2008-06-17 13:06:00,2.0331,2.03325,2.03275,2.03325,163400000.0
2008-06-17 13:07:00,2.03325,2.0334,2.0328,2.03285,189100000.0
2008-06-17 13:08:00,2.03285,2.03305,2.03285,2.033,54400000.0
2008-06-17 13:09:00,2.0331,2.0337,2.0328,2.0337,140200000.0
2008-06-17 13:10:00,2.0337,2.0349,2.0337,2.0349,223300000.0
2008-06-17 13:11:00,2.0349,2.0349,2.0333,2.03375,180900000.0
2008-06-17 13:12:00,2.03375,2.03445,2.0336,2.03445,101100000.0
2008-06-17 13:13:00,2.03445,2.0349,2.0342,2.0349,171800000.0
2008-06-17 13:14:00,2.03485,2.03545,2.03445,2.03445,220100000.0
2008-06-17 13:15:00,2.03445,2.0348,2.03425,2.03465,152500000.0
2008-06-17 13:16:00,2.03465,2.03465,2.0341,2.03425,58900000.0
2008-06-17 13:17:00,2.03425,2.0347,2.0341,2.03445,523100000.0
2008-06-17 13:18:00,2.0344,2.0352,2.034,2.03475,259999999.0
2008-06-17 13:19:00,2.0348,2.0353,2.0348,2.0349,180900000.0
2008-06-17 13:20:00,2.03485,2.03525,2.0342,2.0342,370300000.0
2008-06-17 13:21:00,2.0342,2.0342,2.03365,2.0341,309000000.0
2008-06-17 13:22:00,2.0341,2.0347,2.034,2.0347,255000000.0
2008-06-17 13:23:00,2.03465,2.03465,2.03365,2.0342,311700000.0
2008-06-17 13:24:00,2.0342,2.0342,2.0329,2.0333,555400000.0
2008-06-17 13:25:00,2.03335,2.0336,2.03335,2.03355,253200000.0
2008-06-17 13:26:00,2.03345,2.03365,2.0334,2.0336,105400000.0
2008-06-17 13:27:00,2.0336,2.0336,2.033,2.033,166500000.0
2008-06-17 13:28:00,2.033,2.03305,2.0326,2.0327,283600000.0
2008-06-17 13:29:00,2.0328,2.03345,2.0326,2.03335,189000000.0
2008-06-17 13:30:00,2.03325,2.0335,2.0325,2.0331,415300000.0
2008-06-17 13:31:00,2.0331,2.0332,2.0327,2.0328,566400000.0
2008-06-17 13:32:00,2.0328,2.03315,2.0324,2.03315,356100001.0
2008-06-17 13:33:00,2.0332,2.0336,2.0321,2.03305,139000000.0
2008-06-17 13:34:00,2.03305,2.03335,2.03275,2.0328,173200000.0
2008-06-17 13:35:00,2.0328,2.0332,2.0328,2.03315,153000000.0
2008-06-17 13:36:00,2.03315,2.0335,2.0331,2.03315,627500000.0
2008-06-17 13:37:00,2.03315,2.0334,2.033,2.033,459100000.0
2008-06-17 13:38:00,2.033,2.0333,2.0328,2.033,447600000.0
2008-06-17 13:39:00,2.033,2.0332,2.03265,2.0327,314100000.0
2008-06-17 13:40:00,2.0328,2.0331,2.0327,2.0329,335000001.0
2008-06-17 13:41:00,2.0329,2.0331,2.0326,2.0327,397700000.0
2008-06-17 13:42:00,2.0327,2.0332,2.03255,2.0328,464000000.0
2008-06-17 13:43:00,2.0328,2.0329,2.0326,2.0327,456900000.0
2008-06-17 13:44:00,2.0325,2.0331,2.0325,2.03285,109100000.0
2008-06-17 13:45:00,2.0329,2.03315,2.0326,2.0326,181800000.0
2008-06-17 13:46:00,2.0326,2.0328,2.0324,2.0327,260400000.0
2008-06-17 13:47:00,2.0327,2.0328,2.0321,2.0324,187400000.0
2008-06-17 13:48:00,2.0323,2.0332,2.0321,2.03295,144500000.0
2008-06-17 13:49:00,2.03305,2.0333,2.03295,2.0332,126700000.0
2008-06-17 13:50:00,2.0332,2.0333,2.0327,2.0328,126400000.0
2008-06-17 13:51:00,2.0329,2.0331,2.0327,2.0328,465400000.0
2008-06-17 13:52:00,2.0328,2.0334,2.0328,2.03315,315100001.0
2008-06-17 13:53:00,2.0332,2.0334,2.0328,2.0328,95900000.0
2008-06-17 13:54:00,2.0328,2.0335,2.0328,2.03325,163400000.0
2008-06-17 13:55:00,2.0333,2.0338,2.03325,2.03335,160400000.0
2008-06-17 13:56:00,2.03335,2.03385,2.0328,2.03365,161400000.0
2008-06-17 13:57:00,2.03365,2.03415,2.03355,2.03395,155000000.0
2008-06-17 13:58:00,2.03395,2.03395,2.0331,2.0335,136100000.0
2008-06-17 13:59:00,2.03345,2.0335,2.03315,2.0335,151300000.0
2008-06-17 14:00:00,2.0335,2.0338,2.03335,2.03375,65000000.0
2008-06-17 14:01:00,2.0337,2.0348,2.03355,2.0346,193100000.0
2008-06-17 14:02:00,2.03455,2.03485,2.0335,2.0343,145600000.0
2008-06-17 14:03:00,2.0344,2.035,2.03425,2.0348,158200000.0
2008-06-17 14:04:00,2.0347,2.0351,2.03405,2.03405,175300000.0
2008-06-17 14:05:00,2.03405,2.0343,2.0336,2.03385,127000000.0
2008-06-17 14:06:00,2.03385,2.0339,2.0336,2.03375,65500000.0
2008-06-17 14:07:00,2.0338,2.03415,2.0338,2.0341,114500000.0
2008-06-17 14:08:00,2.0341,2.03415,2.0339,2.03405,100000000.0
2008-06-17 14:09:00,2.03405,2.0347,2.03405,2.0344,143700000.0
2008-06-17 14:10:00,2.0344,2.03475,2.0342,2.0342,174900000.0
2008-06-17 14:11:00,2.03425,2.035,2.0342,2.035,181400000.0
2008-06-17 14:12:00,2.035,2.0351,2.03485,2.035,133400000.0
2008-06-17 14:13:00,2.035,2.0354,2.03475,2.0352,188000000.0
2008-06-17 14:14:00,2.0353,2.0355,2.035,2.0354,177500000.0
2008-06-17 14:15:00,2.0354,2.036,2.035,2.0352,289000000.0
2008-06-17 14:16:00,2.0352,2.03535,2.0349,2.0352,267300000.0
2008-06-17 14:17:00,2.0351,2.0356,2.035,2.0351,225100000.0
2008-06-17 14:18:00,2.0351,2.0354,2.03465,2.0348,218300000.0
2008-06-17 14:19:00,2.0348,2.0349,2.0346,2.03485,238200000.0
2008-06-17 14:20:00,2.03485,2.03505,2.0347,2.03505,211000000.0
2008-06-17 14:21:00,2.03505,2.0351,2.0349,2.03505,120500000.0
2008-06-17 14:22:00,2.03505,2.03545,2.0349,2.0352,202700000.0
2008-06-17 14:23:00,2.03515,2.0353,2.03465,2.03465,189700000.0
2008-06-17 14:24:00,2.03465,2.03485,2.0345,2.03465,255800000.0
2008-06-17 14:25:00,2.03465,2.0375,2.03465,2.0362,238600000.0
2008-06-17 14:26:00,2.0362,2.0365,2.0354,2.0362,386100000.0
2008-06-17 14:27:00,2.0362,2.03645,2.0357,2.0364,201900000.0
2008-06-17 14:28:00,2.0364,2.037,2.0361,2.0363,214400000.0
2008-06-17 14:29:00,2.0363,2.0365,2.03545,2.0361,159200000.0
2008-06-17 14:30:00,2.03605,2.03675,2.035,2.0364,173900000.0
2008-06-17 14:31:00,2.0364,2.03725,2.0356,2.03565,194000000.0
2008-06-17 14:32:00,2.0355,2.0358,2.03395,2.03395,367500000.0
2008-06-17 14:33:00,2.0339,2.0352,2.03355,2.0344,258000000.0
2008-06-17 14:34:00,2.0344,2.03505,2.0344,2.0347,218600000.0
2008-06-17 14:35:00,2.0347,2.0347,2.0335,2.0339,349900000.0
2008-06-17 14:36:00,2.03375,2.0339,2.0332,2.0332,278300000.0
2008-06-17 14:37:00,2.0332,2.0342,2.0331,2.0342,223600000.0
2008-06-17 14:38:00,2.0342,2.0342,2.0336,2.0342,200100000.0
2008-06-17 14:39:00,2.03415,2.0342,2.03365,2.03375,141900000.0
2008-06-17 14:40:00,2.03375,2.0351,2.03375,2.0349,223200000.0
2008-06-17 14:41:00,2.0349,2.0353,2.03465,2.03515,175400000.0
2008-06-17 14:42:00,2.0352,2.0361,2.03505,2.0357,187800000.0
2008-06-17 14:43:00,2.03575,2.0365,2.03575,2.03615,334300000.0
2008-06-17 14:44:00,2.03625,2.0375,2.0361,2.0375,222700000.0
2008-06-17 14:45:00,2.03745,2.0381,2.0373,2.0381,291100000.0
2008-06-17 14:46:00,2.0381,2.0381,2.0369,2.03695,254000000.0
2008-06-17 14:47:00,2.0369,2.0378,2.0365,2.0377,195900000.0
2008-06-17 14:48:00,2.03775,2.03795,2.03735,2.0376,189900000.0
2008-06-17 14:49:00,2.03755,2.03765,2.037,2.03715,152400000.0
2008-06-17 14:50:00,2.03705,2.0372,2.03675,2.03675,246500000.0
2008-06-17 14:51:00,2.03675,2.03685,2.03645,2.03655,209800000.0
2008-06-17 14:52:00,2.0365,2.0366,2.03605,2.03625,146700000.0
2008-06-17 14:53:00,2.03625,2.03695,2.0361,2.0366,200400000.0
2008-06-17 14:54:00,2.0366,2.0366,2.03595,2.036,218300000.0
2008-06-17 14:55:00,2.036,2.03625,2.03575,2.036,176200000.0
2008-06-17 14:56:00,2.03605,2.0362,2.0356,2.0356,173300000.0
2008-06-17 14:57:00,2.03555,2.0357,2.0354,2.0356,188700000.0
2008-06-17 14:58:00,2.0356,2.0362,2.03525,2.0362,285000000.0
2008-06-17 14:59:00,2.03615,2.0367,2.0361,2.03645,240300000.0
2008-06-17 15:00:00,2.03645,2.0373,2.03645,2.03715,296200000.0
2008-06-17 15:01:00,2.03715,2.03715,2.0366,2.03685,182300000.0
2008-06-17 15:02:00,2.03675,2.0369,2.0366,2.0366,228100000.0
2008-06-17 15:03:00,2.0366,2.0369,2.0363,2.0366,355200000.0
2008-06-17 15:04:00,2.0366,2.0368,2.0364,2.0368,197800000.0
2008-06-17 15:05:00,2.0368,2.0368,2.0358,2.0358,403500001.0
2008-06-17 15:06:00,2.03575,2.0362,2.0355,2.036,559700000.0
2008-06-17 15:07:00,2.036,2.0362,2.0357,2.0357,397400000.0
2008-06-17 15:08:00,2.0357,2.03625,2.0357,2.0362,467300000.0
2008-06-17 15:09:00,2.0363,2.0374,2.03615,2.0374,447200000.0
2008-06-17 15:10:00,2.0374,2.0374,2.0362,2.03645,443300000.0
2008-06-17 15:11:00,2.03655,2.03685,2.03645,2.03665,221700000.0
2008-06-17 15:12:00,2.0366,2.03675,2.03615,2.0362,261700000.0
2008-06-17 15:13:00,2.0362,2.037,2.0361,2.0366,188900000.0
2008-06-17 15:14:00,2.0366,2.03705,2.0365,2.037,146900000.0
2008-06-17 15:15:00,2.037,2.0371,2.0361,2.0371,304100000.0
2008-06-17 15:16:00,2.0371,2.0371,2.036,2.0363,241800000.0
2008-06-17 15:17:00,2.0363,2.0367,2.03525,2.0356,363600000.0
2008-06-17 15:18:00,2.0356,2.03625,2.0355,2.036,378300000.0
2008-06-17 15:19:00,2.036,2.0372,2.036,2.03615,455899999.0
2008-06-17 15:20:00,2.03615,2.0368,2.0358,2.0364,539200000.0
2008-06-17 15:21:00,2.0364,2.037,2.0364,2.037,230600000.0
2008-06-17 15:22:00,2.0371,2.0373,2.0367,2.0369,239500000.0
2008-06-17 15:23:00,2.0369,2.03725,2.03675,2.03685,244400000.0
2008-06-17 15:24:00,2.03685,2.03685,2.03635,2.03665,294700000.0
2008-06-17 15:25:00,2.0366,2.0369,2.03625,2.0366,497900000.0
2008-06-17 15:26:00,2.0366,2.037,2.0366,2.0368,223100000.0
2008-06-17 15:27:00,2.0368,2.0368,2.0359,2.0359,326700000.0
2008-06-17 15:28:00,2.0359,2.0362,2.0358,2.036,465000000.0
2008-06-17 15:29:00,2.036,2.0362,2.0357,2.036,354200000.0
2008-06-17 15:30:00,2.036,2.036,2.0353,2.0354,439900000.0
2008-06-17 15:31:00,2.0353,2.0356,2.03515,2.0355,252900000.0
2008-06-17 15:32:00,2.03545,2.036,2.0353,2.0359,221100000.0
2008-06-17 15:33:00,2.03595,2.03595,2.0356,2.03595,121300000.0
2008-06-17 15:34:00,2.03585,2.03585,2.0355,2.03585,202300000.0
2008-06-17 15:35:00,2.0358,2.0359,2.0349,2.03555,416400000.0
2008-06-17 15:36:00,2.0355,2.0355,2.0346,2.0347,364600000.0
2008-06-17 15:37:00,2.0347,2.0353,2.0346,2.035,334600000.0
2008-06-17 15:38:00,2.035,2.036,2.03465,2.0359,208000000.0
2008-06-17 15:39:00,2.0359,2.0359,2.0348,2.0349,375800000.0
2008-06-17 15:40:00,2.03485,2.036,2.0347,2.0349,212300000.0
2008-06-17 15:41:00,2.0349,2.0351,2.03475,2.0349,133300000.0
2008-06-17 15:42:00,2.0349,2.0354,2.0347,2.03535,216200000.0
2008-06-17 15:43:00,2.0354,2.0354,2.03425,2.0345,136000000.0
2008-06-17 15:44:00,2.03425,2.0345,2.0339,2.0344,227700000.0
2008-06-17 15:45:00,2.0343,2.0347,2.034,2.0346,217300000.0
2008-06-17 15:46:00,2.0346,2.035,2.0345,2.0348,195800000.0
2008-06-17 15:47:00,2.03485,2.0354,2.0347,2.03535,164600000.0
2008-06-17 15:48:00,2.03535,2.03575,2.0353,2.0356,304200000.0
2008-06-17 15:49:00,2.0356,2.03585,2.0352,2.0352,411700000.0
2008-06-17 15:50:00,2.0352,2.036,2.0352,2.0357,650700000.0
2008-06-17 15:51:00,2.03565,2.0357,2.0354,2.03545,392500000.0
2008-06-17 15:52:00,2.03545,2.03585,2.0353,2.0358,398500000.0
2008-06-17 15:53:00,2.0358,2.0359,2.0352,2.03545,593300000.0
2008-06-17 15:54:00,2.03535,2.0358,2.0353,2.03565,447800000.0
2008-06-17 15:55:00,2.0357,2.0358,2.0346,2.0351,445100001.0
2008-06-17 15:56:00,2.0351,2.0351,2.03415,2.0351,217500001.0
2008-06-17 15:57:00,2.035,2.0357,2.0345,2.0354,183700000.0
2008-06-17 15:58:00,2.0354,2.0359,2.0344,2.03495,355200000.0
2008-06-17 15:59:00,2.03495,2.0351,2.03475,2.035,173100000.0
2008-06-17 16:00:00,2.035,2.03645,2.035,2.03645,197000000.0
2008-06-17 16:01:00,2.03645,2.0369,2.0362,2.03685,178400000.0
2008-06-17 16:02:00,2.03675,2.03675,2.0362,2.0364,186000000.0
2008-06-17 16:03:00,2.0364,2.0366,2.03605,2.03605,79400000.0
2008-06-17 16:04:00,2.03605,2.0367,2.03605,2.03625,255000000.0
2008-06-17 16:05:00,2.03625,2.0374,2.0362,2.0369,296300000.0
2008-06-17 16:06:00,2.0369,2.03715,2.0367,2.0369,283400000.0
2008-06-17 16:07:00,2.0369,2.0381,2.0369,2.0381,147700000.0
2008-06-17 16:08:00,2.0381,2.0381,2.0367,2.0369,266000000.0
2008-06-17 16:09:00,2.03685,2.03695,2.0363,2.0365,265600000.0
2008-06-17 16:10:00,2.0365,2.0377,2.0363,2.0373,257000000.0
2008-06-17 16:11:00,2.0373,2.038,2.0372,2.0379,187600000.0
2008-06-17 16:12:00,2.0379,2.0379,2.0372,2.0376,264700000.0
2008-06-17 16:13:00,2.03765,2.0384,2.0375,2.0381,189900000.0
2008-06-17 16:14:00,2.0381,2.03825,2.0379,2.0382,294700000.0
2008-06-17 16:15:00,2.0382,2.03895,2.0382,2.03885,160200000.0
2008-06-17 16:16:00,2.03875,2.039,2.0383,2.0386,238100000.0
2008-06-17 16:17:00,2.0385,2.0389,2.0385,2.0389,237000000.0
2008-06-17 16:18:00,2.0389,2.039,2.0385,2.0389,158500000.0
2008-06-17 16:19:00,2.0389,2.0393,2.0389,2.0393,132700000.0
2008-06-17 16:20:00,2.0393,2.0395,2.039,2.03935,267600000.0
2008-06-17 16:21:00,2.0394,2.0397,2.0392,2.0396,267300000.0
2008-06-17 16:22:00,2.0396,2.04,2.0395,2.0396,266400000.0
2008-06-17 16:23:00,2.0396,2.04,2.0393,2.03975,209900000.0
2008-06-17 16:24:00,2.0397,2.0406,2.0397,2.0402,227900000.0
2008-06-17 16:25:00,2.0403,2.0404,2.0402,2.0402,142200000.0
2008-06-17 16:26:00,2.0402,2.0403,2.0395,2.04,167400000.0
2008-06-17 16:27:00,2.04,2.04025,2.0398,2.0401,237600000.0
2008-06-17 16:28:00,2.0401,2.0407,2.0397,2.03995,420200000.0
2008-06-17 16:29:00,2.0399,2.0407,2.0398,2.0401,166700000.0
2008-06-17 16:30:00,2.0401,2.0401,2.0393,2.0395,311000000.0
2008-06-17 16:31:00,2.0395,2.0403,2.0394,2.0394,336500000.0
2008-06-17 16:32:00,2.0394,2.0398,2.0392,2.0393,362700000.0
2008-06-17 16:33:00,2.0393,2.0395,2.039,2.0392,562399999.0
2008-06-17 16:34:00,2.0393,2.0394,2.0389,2.0389,390200000.0
2008-06-17 16:35:00,2.0389,2.03905,2.0386,2.0388,285200000.0
2008-06-17 16:36:00,2.0388,2.03935,2.0386,2.03925,168400000.0
2008-06-17 16:37:00,2.0392,2.03935,2.0389,2.0389,182700000.0
2008-06-17 16:38:00,2.0389,2.03925,2.03885,2.0392,153700000.0
2008-06-17 16:39:00,2.0392,2.0399,2.0391,2.0396,208800000.0
2008-06-17 16:40:00,2.0396,2.03965,2.039,2.039,293000000.0
2008-06-17 16:41:00,2.03895,2.0395,2.03895,2.0394,213300000.0
2008-06-17 16:42:00,2.0394,2.0404,2.0394,2.0402,194600000.0
2008-06-17 16:43:00,2.0402,2.0403,2.03925,2.0394,169800000.0
2008-06-17 16:44:00,2.0394,2.03985,2.0392,2.03945,139700000.0
2008-06-17 16:45:00,2.0394,2.0396,2.0392,2.0394,192200000.0
2008-06-17 16:46:00,2.0394,2.03955,2.0389,2.03905,172700000.0
2008-06-17 16:47:00,2.03905,2.0391,2.0386,2.0387,207400000.0
2008-06-17 16:48:00,2.03875,2.0393,2.0386,2.039,144300000.0
2008-06-17 16:49:00,2.039,2.0392,2.0389,2.039,165300000.0
2008-06-17 16:50:00,2.039,2.039,2.0381,2.0385,233200000.0
2008-06-17 16:51:00,2.0385,2.0387,2.0382,2.0383,220300000.0
2008-06-17 16:52:00,2.0383,2.03905,2.0382,2.03905,232500000.0
2008-06-17 16:53:00,2.0389,2.03925,2.03875,2.03885,210400000.0
2008-06-17 16:54:00,2.03885,2.03885,2.03805,2.0383,170300000.0
2008-06-17 16:55:00,2.0383,2.0389,2.038,2.03815,244800000.0
2008-06-17 16:56:00,2.0382,2.03895,2.03815,2.0388,216600000.0
2008-06-17 16:57:00,2.03875,2.03905,2.03845,2.0388,200300000.0
2008-06-17 16:58:00,2.0388,2.0396,2.0388,2.039,353800000.0
2008-06-17 16:59:00,2.03905,2.03965,2.0389,2.0392,233200000.0
2008-06-17 17:00:00,2.0392,2.0394,2.0384,2.03845,414300000.0
2008-06-17 17:01:00,2.03845,2.0389,2.03835,2.0384,252800000.0
2008-06-17 17:02:00,2.0384,2.0386,2.0381,2.0382,326400000.0
2008-06-17 17:03:00,2.0383,2.03885,2.0383,2.0386,309800000.0
2008-06-17 17:04:00,2.03865,2.039,2.0384,2.039,336500001.0
2008-06-17 17:05:00,2.039,2.0392,2.03875,2.03895,198600000.0
2008-06-17 17:06:00,2.03895,2.0392,2.03845,2.03915,401200000.0
2008-06-17 17:07:00,2.0391,2.03925,2.0389,2.03895,226200000.0
2008-06-17 17:08:00,2.03895,2.039,2.0386,2.03875,119400000.0
2008-06-17 17:09:00,2.0387,2.03875,2.0381,2.03835,236300000.0
2008-06-17 17:10:00,2.0383,2.03855,2.03795,2.0381,253500000.0
2008-06-17 17:11:00,2.0381,2.0383,2.03785,2.038,209400000.0
2008-06-17 17:12:00,2.038,2.03815,2.03785,2.03785,144100000.0
2008-06-17 17:13:00,2.0378,2.0381,2.0378,2.03795,106600000.0
2008-06-17 17:14:00,2.03795,2.03835,2.0377,2.03815,256300000.0
2008-06-17 17:15:00,2.03815,2.03845,2.0373,2.0374,397900000.0
2008-06-17 17:16:00,2.0374,2.0381,2.0373,2.0381,426800000.0
2008-06-17 17:17:00,2.0379,2.0382,2.03775,2.0382,114200000.0
2008-06-17 17:18:00,2.0382,2.0384,2.03735,2.03735,198400000.0
2008-06-17 17:19:00,2.0373,2.03805,2.03725,2.0379,159200000.0
2008-06-17 17:20:00,2.0379,2.0379,2.0375,2.03765,104400000.0
2008-06-17 17:21:00,2.03765,2.03765,2.0371,2.03735,131400000.0
2008-06-17 17:22:00,2.03735,2.038,2.0373,2.03785,196500000.0
2008-06-17 17:23:00,2.03785,2.0385,2.0376,2.03825,175300000.0
2008-06-17 17:24:00,2.0383,2.0386,2.0375,2.0382,269000000.0
2008-06-17 17:25:00,2.0382,2.03835,2.0377,2.0381,228200000.0
2008-06-17 17:26:00,2.03835,2.03885,2.038,2.0381,206500000.0
2008-06-17 17:27:00,2.0381,2.0381,2.0377,2.0378,185300000.0
2008-06-17 17:28:00,2.0378,2.038,2.0375,2.0375,268000000.0
2008-06-17 17:29:00,2.0376,2.0381,2.0374,2.0378,278100000.0
2008-06-17 17:30:00,2.0378,2.0381,2.037,2.03705,245000000.0
2008-06-17 17:31:00,2.0371,2.038,2.037,2.03775,343800000.0
2008-06-17 17:32:00,2.0378,2.038,2.0372,2.03745,463100000.0
2008-06-17 17:33:00,2.03745,2.038,2.0369,2.0379,534500000.0
2008-06-17 17:34:00,2.0379,2.0379,2.037,2.0373,422100000.0
2008-06-17 17:35:00,2.0373,2.03735,2.0366,2.0373,462300000.0
2008-06-17 17:36:00,2.0374,2.0382,2.03715,2.0379,392800000.0
2008-06-17 17:37:00,2.0379,2.0383,2.0377,2.03815,353400000.0
2008-06-17 17:38:00,2.0381,2.0388,2.038,2.0386,183100000.0
2008-06-17 17:39:00,2.0386,2.0389,2.0381,2.0382,330200000.0
2008-06-17 17:40:00,2.0382,2.0389,2.0382,2.03885,449800000.0
2008-06-17 17:41:00,2.0388,2.0394,2.0388,2.0391,248800000.0
2008-06-17 17:42:00,2.03915,2.0392,2.0383,2.03835,303600000.0
2008-06-17 17:43:00,2.0384,2.0386,2.03795,2.0382,228500000.0
2008-06-17 17:44:00,2.0382,2.0382,2.0377,2.03785,138400000.0
2008-06-17 17:45:00,2.0378,2.0379,2.0375,2.0375,169100000.0
2008-06-17 17:46:00,2.0375,2.0378,2.0374,2.0377,175300000.0
2008-06-17 17:47:00,2.03765,2.0378,2.0372,2.0375,271600000.0
2008-06-17 17:48:00,2.0375,2.0375,2.0367,2.037,377000000.0
2008-06-17 17:49:00,2.037,2.038,2.037,2.038,291600000.0
2008-06-17 17:50:00,2.038,2.038,2.0375,2.03775,208300000.0
2008-06-17 17:51:00,2.0377,2.03835,2.03765,2.03805,279900000.0
2008-06-17 17:52:00,2.038,2.0384,2.03755,2.0376,273600000.0
2008-06-17 17:53:00,2.0376,2.03845,2.0375,2.0382,220100000.0
2008-06-17 17:54:00,2.03815,2.0382,2.0375,2.0379,211700000.0
2008-06-17 17:55:00,2.0379,2.03815,2.03765,2.03765,172600000.0
2008-06-17 17:56:00,2.0375,2.03765,2.0372,2.03755,368500000.0
2008-06-17 17:57:00,2.0374,2.03775,2.037,2.0377,419700000.0
2008-06-17 17:58:00,2.0377,2.03815,2.03735,2.0375,278400000.0
2008-06-17 17:59:00,2.0375,2.03805,2.0375,2.03775,216200000.0
2008-06-17 18:00:00,2.0378,2.0378,2.0373,2.03755,159000000.0
2008-06-17 18:01:00,2.0375,2.03865,2.0372,2.03865,141800000.0
2008-06-17 18:02:00,2.03855,2.0387,2.0383,2.03865,99700000.0
2008-06-17 18:03:00,2.03865,2.039,2.03845,2.0387,107600000.0
2008-06-17 18:04:00,2.0387,2.0394,2.0387,2.039,224400000.0
2008-06-17 18:05:00,2.039,2.0397,2.03865,2.0397,248300000.0
2008-06-17 18:06:00,2.0397,2.0397,2.03795,2.03825,204600000.0
2008-06-17 18:07:00,2.0382,2.03885,2.03815,2.0388,138800000.0
2008-06-17 18:08:00,2.0388,2.039,2.03815,2.0384,130100000.0
2008-06-17 18:09:00,2.03845,2.03885,2.0384,2.03855,76800000.0
2008-06-17 18:10:00,2.0386,2.03865,2.0383,2.0384,81900000.0
2008-06-17 18:11:00,2.03835,2.039,2.03825,2.03865,143900000.0
2008-06-17 18:12:00,2.0387,2.0388,2.0384,2.0387,116800000.0
2008-06-17 18:13:00,2.03865,2.0391,2.03865,2.039,92800000.0
2008-06-17 18:14:00,2.039,2.0392,2.03885,2.03895,78300000.0
2008-06-17 18:15:00,2.0389,2.039,2.0388,2.03885,68400000.0
2008-06-17 18:16:00,2.03885,2.0389,2.03865,2.03875,60900000.0
2008-06-17 18:17:00,2.0387,2.0388,2.0384,2.03865,165700000.0
2008-06-17 18:18:00,2.0386,2.0393,2.0385,2.0393,107100000.0
2008-06-17 18:19:00,2.03925,2.03965,2.0391,2.0396,55000000.0
2008-06-17 18:20:00,2.03965,2.04,2.03935,2.03935,137100000.0
2008-06-17 18:21:00,2.0394,2.03955,2.03895,2.03905,92600000.0
2008-06-17 18:22:00,2.0391,2.0391,2.0389,2.03895,25900000.0
2008-06-17 18:23:00,2.0389,2.03955,2.03885,2.03945,155100000.0
2008-06-17 18:24:00,2.03945,2.0396,2.03935,2.0396,106000000.0
2008-06-17 18:25:00,2.0396,2.04,2.03955,2.0399,113800000.0
2008-06-17 18:26:00,2.0399,2.04015,2.0394,2.03955,161400000.0
2008-06-17 18:27:00,2.0395,2.03965,2.0394,2.03945,118400000.0
2008-06-17 18:28:00,2.0394,2.03975,2.03925,2.0394,94800000.0
2008-06-17 18:29:00,2.0394,2.03955,2.0391,2.0393,128800000.0
2008-06-17 18:30:00,2.0393,2.0394,2.039,2.039,143200000.0
2008-06-17 18:31:00,2.039,2.0392,2.0388,2.0391,78000000.0
2008-06-17 18:32:00,2.03905,2.0392,2.0389,2.03895,113500000.0
2008-06-17 18:33:00,2.03895,2.039,2.03865,2.0389,77800000.0
2008-06-17 18:34:00,2.03895,2.03895,2.0382,2.0383,94200000.0
2008-06-17 18:35:00,2.0383,2.0384,2.03795,2.0381,164300000.0
2008-06-17 18:36:00,2.0381,2.03835,2.03735,2.03745,142800000.0
2008-06-17 18:37:00,2.0375,2.03765,2.0369,2.0375,192700000.0
2008-06-17 18:38:00,2.03755,2.0377,2.0372,2.0374,194600000.0
2008-06-17 18:39:00,2.0374,2.0375,2.0372,2.0375,91900000.0
2008-06-17 18:40:00,2.03745,2.03755,2.0371,2.03725,119900000.0
2008-06-17 18:41:00,2.0373,2.0374,2.0373,2.0373,125500000.0
2008-06-17 18:42:00,2.0373,2.03805,2.0373,2.0379,122900000.0
2008-06-17 18:43:00,2.0378,2.038,2.0375,2.0377,107900000.0
2008-06-17 18:44:00,2.0377,2.03775,2.0374,2.0377,58000000.0
2008-06-17 18:45:00,2.03765,2.0385,2.03765,2.03815,134200000.0
2008-06-17 18:46:00,2.0382,2.0388,2.0381,2.0385,68900000.0
2008-06-17 18:47:00,2.0385,2.0387,2.03785,2.03785,85900000.0
2008-06-17 18:48:00,2.0378,2.03795,2.0377,2.0378,75800000.0
2008-06-17 18:49:00,2.0378,2.0379,2.0376,2.0379,78800000.0
2008-06-17 18:50:00,2.03795,2.038,2.03735,2.0377,100100000.0
2008-06-17 18:51:00,2.03765,2.0379,2.037,2.03735,96800000.0
2008-06-17 18:52:00,2.03735,2.0376,2.0372,2.03745,101300000.0
2008-06-17 18:53:00,2.0374,2.0376,2.0374,2.03755,15300000.0
2008-06-17 18:54:00,2.03755,2.038,2.0374,2.038,75100000.0
2008-06-17 18:55:00,2.038,2.0385,2.03755,2.03805,263200000.0
2008-06-17 18:56:00,2.038,2.03835,2.038,2.03815,155700000.0
2008-06-17 18:57:00,2.0381,2.03865,2.0381,2.0383,225200000.0
2008-06-17 18:58:00,2.0383,2.03835,2.038,2.0382,133700000.0
2008-06-17 18:59:00,2.0382,2.03885,2.0382,2.03865,102700000.0
2008-06-17 19:00:00,2.0387,2.03915,2.03845,2.03845,140400000.0
2008-06-17 19:01:00,2.03845,2.03845,2.0373,2.03785,145900000.0
2008-06-17 19:02:00,2.03785,2.03805,2.0374,2.0375,117000000.0
2008-06-17 19:03:00,2.0375,2.03775,2.0375,2.0376,119000000.0
2008-06-17 19:04:00,2.03765,2.03795,2.03725,2.03755,116500000.0
2008-06-17 19:05:00,2.0374,2.0379,2.0374,2.0378,91700000.0
2008-06-17 19:06:00,2.03785,2.03815,2.0378,2.03805,40600000.0
2008-06-17 19:07:00,2.0381,2.0385,2.0381,2.0383,107600000.0
2008-06-17 19:08:00,2.03835,2.0388,2.03815,2.0387,113300000.0
2008-06-17 19:09:00,2.03875,2.03905,2.0382,2.0388,177200000.0
2008-06-17 19:10:00,2.0388,2.039,2.0382,2.03845,86300000.0
2008-06-17 19:11:00,2.03845,2.03875,2.03845,2.0387,57800000.0
2008-06-17 19:12:00,2.0387,2.0396,2.0387,2.03955,113800000.0
2008-06-17 19:13:00,2.0396,2.0398,2.0393,2.03975,70800000.0
2008-06-17 19:14:00,2.0398,2.03995,2.03965,2.03985,62300000.0
2008-06-17 19:15:00,2.0398,2.04,2.03955,2.03955,112800000.0
2008-06-17 19:16:00,2.0396,2.0398,2.03905,2.0392,126800000.0
2008-06-17 19:17:00,2.0392,2.0398,2.0392,2.0396,70500000.0
2008-06-17 19:18:00,2.0396,2.0396,2.03895,2.0391,67600000.0
2008-06-17 19:19:00,2.0391,2.03915,2.0384,2.0385,85700000.0
2008-06-17 19:20:00,2.0384,2.03935,2.0384,2.03885,121400000.0
2008-06-17 19:21:00,2.0389,2.0391,2.03875,2.0389,100100000.0
2008-06-17 19:22:00,2.0389,2.0398,2.0388,2.0396,165100000.0
2008-06-17 19:23:00,2.0397,2.03975,2.0394,2.0396,146200000.0
2008-06-17 19:24:00,2.03955,2.04005,2.0395,2.03995,99000000.0
2008-06-17 19:25:00,2.04005,2.04055,2.04,2.04045,97400000.0
2008-06-17 19:26:00,2.04045,2.04045,2.0397,2.0398,130300000.0
2008-06-17 19:27:00,2.0398,2.0402,2.0395,2.0398,202800000.0
2008-06-17 19:28:00,2.03975,2.04005,2.0397,2.0399,98700000.0
2008-06-17 19:29:00,2.0399,2.04,2.0396,2.0398,98100000.0
2008-06-17 19:30:00,2.0398,2.04,2.0397,2.0399,74600000.0
2008-06-17 19:31:00,2.0399,2.0402,2.0399,2.0402,50900000.0
2008-06-17 19:32:00,2.0402,2.0405,2.03995,2.03995,116100000.0
2008-06-17 19:33:00,2.03995,2.0402,2.03965,2.04015,122800000.0
2008-06-17 19:34:00,2.04005,2.04055,2.04005,2.04055,68800000.0
2008-06-17 19:35:00,2.0406,2.0406,2.04035,2.0405,65600000.0
2008-06-17 19:36:00,2.0405,2.04075,2.0404,2.0404,81500000.0
2008-06-17 19:37:00,2.0404,2.0408,2.0402,2.0407,79500000.0
2008-06-17 19:38:00,2.0407,2.0407,2.0399,2.04005,93700000.0
2008-06-17 19:39:00,2.0401,2.0401,2.0399,2.0399,37500000.0
2008-06-17 19:40:00,2.0399,2.04045,2.0399,2.0402,93500000.0
2008-06-17 19:41:00,2.0402,2.04045,2.0401,2.04035,74300000.0
2008-06-17 19:42:00,2.0403,2.0403,2.03925,2.0393,98700000.0
2008-06-17 19:43:00,2.0393,2.0402,2.0393,2.04,74100000.0
2008-06-17 19:44:00,2.04,2.04025,2.0398,2.04025,56900000.0
2008-06-17 19:45:00,2.04025,2.04025,2.04,2.04005,37000000.0
2008-06-17 19:46:00,2.04,2.0401,2.03985,2.04,32000000.0
2008-06-17 19:47:00,2.04,2.04,2.0398,2.04,148800000.0
2008-06-17 19:48:00,2.03995,2.0404,2.0399,2.0404,43200000.0
2008-06-17 19:49:00,2.04035,2.0409,2.04035,2.0408,49000000.0
2008-06-17 19:50:00,2.04075,2.0408,2.03965,2.03965,68600000.0
2008-06-17 19:51:00,2.0397,2.03975,2.0393,2.03945,77700000.0
2008-06-17 19:52:00,2.03945,2.0395,2.03935,2.0395,33600000.0
2008-06-17 19:53:00,2.0395,2.04,2.03945,2.04,142400000.0
2008-06-17 19:54:00,2.04,2.0402,2.03975,2.0402,119500000.0
2008-06-17 19:55:00,2.04025,2.04025,2.0397,2.0399,33000000.0
2008-06-17 19:56:00,2.0399,2.04025,2.0398,2.0401,66300000.0
2008-06-17 19:57:00,2.0401,2.0403,2.04005,2.0402,27500000.0
2008-06-17 19:58:00,2.0402,2.0411,2.0402,2.041,73200000.0
2008-06-17 19:59:00,2.041,2.04125,2.04055,2.0407,63600000.0
2008-06-17 20:00:00,2.0407,2.0416,2.0407,2.04145,93200000.0
2008-06-17 20:01:00,2.04135,2.0416,2.0411,2.04125,81300000.0
2008-06-17 20:02:00,2.0412,2.0413,2.0409,2.041,95800000.0
2008-06-17 20:03:00,2.04095,2.04155,2.0409,2.0412,75700000.0
2008-06-17 20:04:00,2.04125,2.04135,2.0411,2.0412,45200000.0
2008-06-17 20:05:00,2.0412,2.0414,2.0411,2.0413,22000000.0
2008-06-17 20:06:00,2.0413,2.0413,2.0407,2.04075,82900000.0
2008-06-17 20:07:00,2.0406,2.0407,2.0402,2.0404,78500000.0
2008-06-17 20:08:00,2.0404,2.0408,2.04025,2.0404,56800000.0
2008-06-17 20:09:00,2.0404,2.04095,2.0404,2.0408,87100000.0
2008-06-17 20:10:00,2.0408,2.0408,2.0401,2.04015,36800000.0
2008-06-17 20:11:00,2.0401,2.0402,2.0396,2.04005,67100000.0
2008-06-17 20:12:00,2.04005,2.04015,2.0399,2.03995,52500000.0
2008-06-17 20:13:00,2.0399,2.03995,2.03975,2.0398,60300000.0
2008-06-17 20:14:00,2.03985,2.04,2.0395,2.03965,71500000.0
2008-06-17 20:15:00,2.0396,2.04005,2.0395,2.04,56800000.0
2008-06-17 20:16:00,2.04,2.04005,2.0396,2.0398,86000000.0
2008-06-17 20:17:00,2.0398,2.04045,2.0397,2.04045,60500000.0
2008-06-17 20:18:00,2.04045,2.04085,2.0403,2.0408,71200000.0
2008-06-17 20:19:00,2.0408,2.0408,2.03945,2.04025,146600000.0
2008-06-17 20:20:00,2.0403,2.0405,2.0401,2.0402,79100000.0
2008-06-17 20:21:00,2.0403,2.04075,2.04015,2.0407,110000000.0
2008-06-17 20:22:00,2.04075,2.04095,2.0405,2.04075,63500000.0
2008-06-17 20:23:00,2.04075,2.0408,2.04005,2.04005,77700000.0
2008-06-17 20:24:00,2.0401,2.0405,2.04005,2.04025,142300000.0
2008-06-17 20:25:00,2.0403,2.0403,2.0395,2.03955,109300000.0
2008-06-17 20:26:00,2.03955,2.0396,2.03935,2.0394,60600000.0
2008-06-17 20:27:00,2.0394,2.03945,2.0393,2.0393,36500000.0
2008-06-17 20:28:00,2.0393,2.0394,2.0392,2.03925,69300000.0
2008-06-17 20:29:00,2.0392,2.03945,2.0392,2.03945,126700000.0
2008-06-17 20:30:00,2.03945,2.0401,2.0391,2.03915,114000000.0
2008-06-17 20:31:00,2.03915,2.03925,2.0388,2.03905,108600000.0
2008-06-17 20:32:00,2.03905,2.03945,2.03905,2.0393,70000000.0
2008-06-17 20:33:00,2.0393,2.0395,2.03925,2.0394,33900000.0
2008-06-17 20:34:00,2.03935,2.03935,2.0386,2.0388,95400000.0
2008-06-17 20:35:00,2.0388,2.03895,2.0386,2.0388,84500000.0
2008-06-17 20:36:00,2.0388,2.0389,2.0385,2.0387,74800000.0
2008-06-17 20:37:00,2.03855,2.0387,2.03855,2.03865,58600000.0
2008-06-17 20:38:00,2.0387,2.0388,2.0385,2.0386,66400000.0
2008-06-17 20:39:00,2.0386,2.0386,2.0382,2.0386,124200000.0
2008-06-17 20:40:00,2.0386,2.0391,2.0385,2.03895,54100000.0
2008-06-17 20:41:00,2.039,2.03925,2.03895,2.0392,49900000.0
2008-06-17 20:42:00,2.03915,2.0395,2.039,2.0394,77800000.0
2008-06-17 20:43:00,2.03935,2.03995,2.0393,2.0399,89600000.0
2008-06-17 20:44:00,2.0399,2.0399,2.03945,2.0395,62400000.0
2008-06-17 20:45:00,2.03955,2.0396,2.0395,2.03955,37000000.0
2008-06-17 20:46:00,2.0394,2.03955,2.0388,2.0392,81600000.0
2008-06-17 20:47:00,2.03925,2.03935,2.03905,2.03905,100400000.0
2008-06-17 20:48:00,2.03905,2.03905,2.0385,2.0386,31000000.0
2008-06-17 20:49:00,2.0386,2.03865,2.0385,2.0386,35800000.0
2008-06-17 20:50:00,2.03855,2.0387,2.0384,2.0384,32300000.0
2008-06-17 20:51:00,2.0384,2.0385,2.03835,2.03845,82100000.0
2008-06-17 20:52:00,2.03845,2.0393,2.03845,2.0393,74500000.0
2008-06-17 20:53:00,2.0393,2.03935,2.039,2.03905,39200000.0
2008-06-17 20:54:00,2.03905,2.0395,2.03905,2.0393,65200000.0
2008-06-17 20:55:00,2.0393,2.0394,2.03915,2.0393,79600000.0
2008-06-17 20:56:00,2.0393,2.03975,2.03905,2.0397,136600000.0
2008-06-17 20:57:00,2.0397,2.0397,2.03935,2.03935,57400000.0
2008-06-17 20:58:00,2.03935,2.03945,2.03855,2.03855,99900000.0
2008-06-17 20:59:00,2.03865,2.03905,2.0385,2.039,93400000.0
2008-06-17 21:00:00,2.039,2.0391,2.0389,2.039,111300000.0
2008-06-17 21:01:00,2.039,2.0392,2.039,2.0392,55600000.0
2008-06-17 21:02:00,2.0392,2.0392,2.03855,2.0386,79700000.0
2008-06-17 21:03:00,2.0386,2.0387,2.0384,2.03855,58400000.0
2008-06-17 21:04:00,2.03865,2.03865,2.0386,2.0386,11000000.0
2008-06-17 21:05:00,2.0386,2.03865,2.0381,2.03835,63100000.0
2008-06-17 21:06:00,2.0383,2.03885,2.03825,2.03835,109100000.0
2008-06-17 21:07:00,2.03835,2.03845,2.0382,2.03825,59800000.0
2008-06-17 21:08:00,2.0382,2.0384,2.0382,2.0382,50600000.0
2008-06-17 21:09:00,2.0382,2.0382,2.0381,2.0381,13000000.0
2008-06-17 21:10:00,2.0381,2.03825,2.038,2.03825,31400000.0
2008-06-17 21:11:00,2.0381,2.0384,2.0381,2.0384,9300000.0
2008-06-17 21:12:00,2.0384,2.03865,2.0384,2.03865,32000000.0
2008-06-17 21:13:00,2.03865,2.03865,2.0384,2.0385,46800000.0
2008-06-17 21:14:00,2.03855,2.03925,2.0384,2.03925,57100000.0
2008-06-17 21:15:00,2.03915,2.03925,2.03905,2.03905,24400000.0
2008-06-17 21:16:00,2.03905,2.03905,2.0382,2.03825,68500000.0
2008-06-17 21:17:00,2.0383,2.03865,2.0381,2.0384,53800000.0
2008-06-17 21:18:00,2.0384,2.03855,2.03825,2.0383,56000000.0
2008-06-17 21:19:00,2.0383,2.0383,2.0381,2.03825,96900000.0
2008-06-17 21:20:00,2.03825,2.03855,2.03825,2.03855,58000000.0
2008-06-17 21:21:00,2.0385,2.0386,2.0385,2.03855,6000000.0
2008-06-17 21:22:00,2.03845,2.03855,2.03815,2.03825,35300000.0
2008-06-17 21:23:00,2.0383,2.03835,2.03825,2.03835,14000000.0
2008-06-17 21:24:00,2.0383,2.03835,2.03795,2.03815,46500000.0
2008-06-17 21:25:00,2.03815,2.03865,2.03815,2.03865,60700000.0
2008-06-17 21:26:00,2.0386,2.0386,2.038,2.03825,66400000.0
2008-06-17 21:27:00,2.03815,2.03845,2.0381,2.0382,30000000.0
2008-06-17 21:28:00,2.0382,2.03835,2.03815,2.03825,38000000.0
2008-06-17 21:29:00,2.03825,2.0384,2.03775,2.03785,59000000.0
2008-06-17 21:30:00,2.03785,2.0381,2.0377,2.0381,52800000.0
2008-06-17 21:31:00,2.0381,2.0381,2.0379,2.0379,26300000.0
2008-06-17 21:32:00,2.038,2.0384,2.038,2.0384,16000000.0
2008-06-17 21:33:00,2.03845,2.0385,2.03835,2.03845,21000000.0
2008-06-17 21:34:00,2.03845,2.0385,2.0384,2.0385,37900000.0
2008-06-17 21:35:00,2.0385,2.03925,2.0385,2.03885,65100000.0
2008-06-17 21:36:00,2.0389,2.039,2.03885,2.03885,13400000.0
2008-06-17 21:37:00,2.0389,2.03905,2.03845,2.03845,33400000.0
2008-06-17 21:38:00,2.03845,2.03855,2.0384,2.03855,13000000.0
2008-06-17 21:39:00,2.03855,2.03865,2.03835,2.0386,49000000.0
2008-06-17 21:40:00,2.0385,2.03925,2.0385,2.0392,51600000.0
2008-06-17 21:41:00,2.03925,2.0396,2.03905,2.03915,51100000.0
2008-06-17 21:42:00,2.0391,2.0391,2.0389,2.0389,16500000.0
2008-06-17 21:43:00,2.03895,2.0391,2.0387,2.03885,42000000.0
2008-06-17 21:44:00,2.03885,2.0393,2.03845,2.0391,90000000.0
2008-06-17 21:45:00,2.0391,2.0391,2.0384,2.0385,70800000.0
2008-06-17 21:46:00,2.03845,2.0386,2.03845,2.03855,14000000.0
2008-06-17 21:47:00,2.0386,2.0386,2.0383,2.0383,35500000.0
2008-06-17 21:48:00,2.0383,2.03835,2.0381,2.0381,44600000.0
2008-06-17 21:49:00,2.0381,2.03815,2.0378,2.03815,43000000.0
2008-06-17 21:50:00,2.03815,2.03815,2.0375,2.0379,77600000.0
2008-06-17 21:51:00,2.0379,2.03855,2.0379,2.03835,51100000.0
2008-06-17 21:52:00,2.0383,2.0384,2.0382,2.0383,19000000.0
2008-06-17 21:53:00,2.03835,2.03855,2.03835,2.03855,17000000.0
2008-06-17 21:54:00,2.03845,2.0386,2.0382,2.0382,24400000.0
2008-06-17 21:55:00,2.03815,2.03815,2.03795,2.0381,21000000.0
2008-06-17 21:56:00,2.0381,2.03815,2.03785,2.03785,99900000.0
2008-06-17 21:57:00,2.03785,2.03825,2.0377,2.0381,153000000.0
2008-06-17 21:58:00,2.0381,2.0383,2.038,2.0381,147000000.0
2008-06-17 21:59:00,2.03815,2.0382,2.03765,2.03765,60500000.0
2008-06-17 22:00:00,2.03775,2.03815,2.0375,2.03795,91600000.0
2008-06-17 22:01:00,2.03795,2.03825,2.03765,2.0382,61000000.0
2008-06-17 22:02:00,2.0382,2.0383,2.0382,2.03825,11500000.0
2008-06-17 22:03:00,2.0383,2.0384,2.0382,2.0384,28000000.0
2008-06-17 22:04:00,2.0384,2.0384,2.03795,2.03795,22500000.0
2008-06-17 22:05:00,2.03795,2.03835,2.0379,2.03835,16000000.0
2008-06-17 22:06:00,2.03835,2.0389,2.03835,2.03885,28000000.0
2008-06-17 22:07:00,2.03885,2.0389,2.03875,2.0389,9000000.0
2008-06-17 22:08:00,2.0389,2.0392,2.03885,2.039,25000000.0
2008-06-17 22:09:00,2.039,2.039,2.0388,2.03895,15900000.0
2008-06-17 22:10:00,2.0389,2.0389,2.03885,2.03885,3500000.0
2008-06-17 22:11:00,2.0389,2.0389,2.03885,2.03885,4000000.0
2008-06-17 22:12:00,2.0388,2.03905,2.03875,2.03895,34500000.0
2008-06-17 22:13:00,2.0389,2.03915,2.0388,2.0389,41500000.0
2008-06-17 22:14:00,2.03885,2.0389,2.03865,2.03865,35000000.0
2008-06-17 22:15:00,2.03865,2.03865,2.03855,2.03855,4500000.0
2008-06-17 22:16:00,2.0385,2.0385,2.0384,2.03845,21000000.0
2008-06-17 22:17:00,2.03845,2.03845,2.03835,2.0384,14500000.0
2008-06-17 22:18:00,2.03835,2.0389,2.03825,2.0387,45200000.0
2008-06-17 22:19:00,2.03865,2.0388,2.03865,2.0387,33600000.0
2008-06-17 22:20:00,2.0388,2.03885,2.0387,2.03885,14400000.0
2008-06-17 22:21:00,2.0388,2.0388,2.0384,2.0385,24000000.0
2008-06-17 22:22:00,2.0385,2.0386,2.0385,2.03855,17500000.0
2008-06-17 22:23:00,2.03855,2.03885,2.03825,2.0384,48100000.0
2008-06-17 22:24:00,2.03845,2.0385,2.0383,2.03835,26400000.0
2008-06-17 22:25:00,2.03835,2.03845,2.0383,2.0383,25000000.0
2008-06-17 22:26:00,2.03835,2.03835,2.03765,2.0377,51600000.0
2008-06-17 22:27:00,2.0377,2.03795,2.0377,2.03785,38000000.0
2008-06-17 22:28:00,2.03785,2.03785,2.03755,2.0376,15800000.0
2008-06-17 22:29:00,2.03755,2.0376,2.0374,2.0376,18000000.0
2008-06-17 22:30:00,2.03765,2.03765,2.0375,2.03755,6900000.0
2008-06-17 22:31:00,2.03755,2.03775,2.0375,2.03755,24200000.0
2008-06-17 22:32:00,2.03755,2.03755,2.03705,2.0373,79000000.0
2008-06-17 22:33:00,2.0373,2.0378,2.0364,2.0375,75600000.0
2008-06-17 22:34:00,2.0375,2.03895,2.0375,2.0384,92800000.0
2008-06-17 22:35:00,2.03764,2.03816,2.03762,2.03794,46900000.0
2008-06-17 22:36:00,2.03835,2.03835,2.03835,2.03835,1000000.0
2008-06-17 22:37:00,2.03809,2.03821,2.03795,2.03795,50300000.0
2008-06-17 22:38:00,2.0383,2.03855,2.0383,2.03855,8000000.0
2008-06-17 22:39:00,2.0386,2.0388,2.03855,2.0386,16000000.0
2008-06-17 22:40:00,2.03855,2.0386,2.0385,2.0386,4000000.0
2008-06-17 22:41:00,2.03865,2.03885,2.03865,2.03885,6000000.0
2008-06-17 22:42:00,2.0389,2.039,2.0383,2.0383,27100000.0
2008-06-17 22:43:00,2.03835,2.0385,2.03835,2.03845,12000000.0
2008-06-17 22:44:00,2.03845,2.03845,2.0383,2.03845,25200000.0
2008-06-17 22:45:00,2.0385,2.0385,2.0377,2.0377,89800000.0
2008-06-17 22:46:00,2.0377,2.0377,2.03735,2.03765,132700000.0
2008-06-17 22:47:00,2.03765,2.0384,2.03765,2.03805,25200000.0
2008-06-17 22:48:00,2.03815,2.0382,2.0381,2.0381,11000000.0
2008-06-17 22:49:00,2.03815,2.03845,2.03815,2.03845,15900000.0
2008-06-17 22:50:00,2.0385,2.0385,2.0385,2.0385,5000000.0
2008-06-17 22:51:00,2.03865,2.03875,2.0386,2.03875,6000000.0
2008-06-17 22:52:00,2.0386,2.03875,2.0386,2.03875,8700000.0
2008-06-17 22:53:00,2.0387,2.0387,2.0379,2.0379,26500000.0
2008-06-17 22:54:00,2.0379,2.03855,2.0378,2.03845,39100000.0
2008-06-17 22:55:00,2.03845,2.03845,2.0381,2.0381,15000000.0
2008-06-17 22:56:00,2.0381,2.0381,2.0379,2.038,14300000.0
2008-06-17 22:57:00,2.0379,2.0384,2.0379,2.03835,10000000.0
2008-06-17 22:58:00,2.03835,2.03835,2.03835,2.03835,3000000.0
2008-06-17 22:59:00,2.0386,2.03885,2.03835,2.03835,11000000.0
2008-06-17 23:00:00,2.03855,2.03865,2.0375,2.0375,13500000.0
2008-06-17 23:01:00,2.0373,2.0378,2.0373,2.0378,44600000.0
2008-06-17 23:02:00,2.0375,2.0375,2.0373,2.0375,111300000.0
2008-06-17 23:03:00,2.0374,2.0379,2.0374,2.0379,129600000.0
2008-06-17 23:04:00,2.0377,2.0381,2.0372,2.0381,205900000.0
2008-06-17 23:05:00,2.0381,2.0381,2.0373,2.0377,141300000.0
2008-06-17 23:06:00,2.0377,2.0385,2.03735,2.0385,151500000.0
2008-06-17 23:07:00,2.0385,2.0385,2.0378,2.0378,27000000.0
2008-06-17 23:08:00,2.0378,2.03915,2.03765,2.0387,58900000.0
2008-06-17 23:09:00,2.0384,2.03855,2.0384,2.03855,3600000.0
2008-06-17 23:10:00,2.0384,2.03845,2.0383,2.0383,8000000.0
2008-06-17 23:11:00,2.0383,2.03895,2.0383,2.0389,29100000.0
2008-06-17 23:12:00,2.03895,2.03895,2.0388,2.0388,5000000.0
2008-06-17 23:13:00,2.0386,2.0388,2.0386,2.0388,2900000.0
2008-06-17 23:14:00,2.0384,2.03855,2.03765,2.03765,22200000.0
2008-06-17 23:15:00,2.03835,2.0384,2.03805,2.03805,9500000.0
2008-06-17 23:16:00,2.03795,2.0381,2.03755,2.0378,32000000.0
2008-06-17 23:17:00,2.03785,2.03785,2.03745,2.03745,14600000.0
2008-06-17 23:18:00,2.03695,2.03696,2.03675,2.03682,26100000.0
2008-06-17 23:19:00,2.03684,2.03697,2.03684,2.03685,15700000.0
2008-06-17 23:20:00,2.0375,2.03755,2.0375,2.0375,5500000.0
2008-06-17 23:21:00,2.0375,2.03805,2.0375,2.03785,25800000.0
2008-06-17 23:22:00,2.03785,2.03805,2.03755,2.03795,36200000.0
2008-06-17 23:23:00,2.03795,2.03795,2.0375,2.0375,26600000.0
2008-06-17 23:24:00,2.0376,2.0381,2.0376,2.0379,6000000.0
2008-06-17 23:25:00,2.0381,2.0381,2.0376,2.0376,4500000.0
2008-06-17 23:26:00,2.0377,2.03825,2.0375,2.0375,78200000.0
2008-06-17 23:27:00,2.0375,2.0377,2.0375,2.0376,92900000.0
2008-06-17 23:28:00,2.0376,2.0385,2.0376,2.0377,86100000.0
2008-06-17 23:29:00,2.0377,2.0382,2.0377,2.0382,9700000.0
2008-06-17 23:30:00,2.0382,2.03865,2.0382,2.0385,83100000.0
2008-06-17 23:31:00,2.0385,2.0385,2.0384,2.0384,4700000.0
2008-06-17 23:32:00,2.0384,2.0384,2.0383,2.0383,53900000.0
2008-06-17 23:33:00,2.0383,2.0383,2.0382,2.0382,36500000.0
2008-06-17 23:34:00,2.038,2.038,2.038,2.038,6400000.0
2008-06-17 23:35:00,2.038,2.0385,2.038,2.0385,74400000.0
2008-06-17 23:36:00,2.0386,2.0387,2.0385,2.0385,21000000.0
2008-06-17 23:37:00,2.0385,2.0385,2.0381,2.0381,33000000.0
2008-06-17 23:38:00,2.0381,2.0384,2.0381,2.03825,53400000.0
2008-06-17 23:39:00,2.03825,2.0383,2.03825,2.0383,2500000.0
2008-06-17 23:40:00,2.0383,2.0383,2.03825,2.03825,2500000.0
2008-06-17 23:41:00,2.03825,2.0383,2.0382,2.0382,25100000.0
2008-06-17 23:42:00,2.0382,2.0382,2.038,2.0381,10600000.0
2008-06-17 23:43:00,2.0381,2.0381,2.0381,2.0381,12000000.0
2008-06-17 23:44:00,2.03773,2.03785,2.03703,2.03785,116100000.0
2008-06-17 23:45:00,2.0381,2.0381,2.038,2.038,15000000.0
2008-06-17 23:46:00,2.038,2.038,2.0379,2.0379,15000000.0
2008-06-17 23:47:00,2.0377,2.0379,2.0377,2.0379,8600000.0
2008-06-17 23:48:00,2.0379,2.0381,2.0378,2.0381,15000000.0
2008-06-17 23:49:00,2.038,2.0381,2.038,2.0381,6000000.0
2008-06-17 23:50:00,2.0381,2.0381,2.038,2.038,12000000.0
2008-06-17 23:51:00,2.0377,2.0377,2.03765,2.03765,5300000.0
2008-06-17 23:52:00,2.0379,2.0379,2.0378,2.0378,6000000.0
2008-06-17 23:53:00,2.0378,2.0382,2.0378,2.0382,27200000.0
2008-06-17 23:54:00,2.0382,2.0382,2.0379,2.0379,35500000.0
2008-06-17 23:55:00,2.0379,2.038,2.0379,2.038,7500000.0
2008-06-17 23:56:00,2.038,2.038,2.038,2.038,3000000.0
2008-06-17 23:57:00,2.0378,2.0381,2.0378,2.0381,7800000.0
2008-06-17 23:58:00,2.0381,2.0381,2.038,2.038,7500000.0
2008-06-17 23:59:00,2.0377,2.0378,2.0377,2.0378,7500000.0
2008-06-18 00:00:00,2.038,2.038,2.0378,2.0378,26500000.0
2008-06-18 00:01:00,2.0378,2.0379,2.0377,2.0378,32900000.0
2008-06-18 00:02:00,2.0378,2.0381,2.0378,2.0381,42500000.0
2008-06-18 00:03:00,2.0381,2.0382,2.0379,2.0382,19200000.0
2008-06-18 00:04:00,2.0383,2.0383,2.0383,2.0383,4500000.0
2008-06-18 00:05:00,2.0382,2.0383,2.0379,2.0379,29100000.0
2008-06-18 00:06:00,2.03752,2.03791,2.03745,2.03753,100800000.0
2008-06-18 00:07:00,2.0378,2.0378,2.0378,2.0378,7800000.0
2008-06-18 00:08:00,2.0379,2.038,2.0379,2.038,6700000.0
2008-06-18 00:09:00,2.0379,2.0379,2.0377,2.0378,17300000.0
2008-06-18 00:10:00,2.0377,2.038,2.0377,2.0379,31000000.0
2008-06-18 00:11:00,2.038,2.038,2.038,2.038,1500000.0
2008-06-18 00:12:00,2.0378,2.038,2.0378,2.038,14900000.0
2008-06-18 00:13:00,2.038,2.038,2.0378,2.038,17000000.0
2008-06-18 00:14:00,2.0379,2.0379,2.0378,2.0379,9000000.0
2008-06-18 00:15:00,2.0379,2.0379,2.0377,2.0377,19100000.0
2008-06-18 00:16:00,2.0377,2.0379,2.0377,2.0379,44300000.0
2008-06-18 00:17:00,2.0381,2.0382,2.038,2.038,40200000.0
2008-06-18 00:18:00,2.0382,2.0385,2.0377,2.0377,31600000.0
2008-06-18 00:19:00,2.0379,2.0382,2.0379,2.0382,26000000.0
2008-06-18 00:20:00,2.0382,2.0382,2.038,2.0382,7800000.0
2008-06-18 00:21:00,2.0382,2.0382,2.038,2.0382,4000000.0
2008-06-18 00:22:00,2.0383,2.0385,2.0383,2.0385,9000000.0
2008-06-18 00:23:00,2.0385,2.0385,2.03805,2.0382,5000000.0
2008-06-18 00:24:00,2.0382,2.0385,2.03805,2.0385,4000000.0
2008-06-18 00:25:00,2.03772,2.03772,2.03751,2.03763,14100000.0
2008-06-18 00:26:00,2.0385,2.0385,2.0384,2.0385,7000000.0
2008-06-18 00:27:00,2.0383,2.0385,2.0383,2.0385,6000000.0
2008-06-18 00:28:00,2.0386,2.0387,2.0383,2.0386,5000000.0
2008-06-18 00:29:00,2.0383,2.0385,2.0383,2.0385,4000000.0
2008-06-18 00:30:00,2.0385,2.0387,2.0385,2.0387,5000000.0
2008-06-18 00:31:00,2.0386,2.0386,2.0383,2.0384,10000000.0
2008-06-18 00:32:00,2.0384,2.0386,2.0384,2.0386,8000000.0
2008-06-18 00:33:00,2.0385,2.0386,2.0385,2.0385,6000000.0
2008-06-18 00:34:00,2.0385,2.0386,2.0383,2.0386,9000000.0
2008-06-18 00:35:00,2.0385,2.0386,2.0385,2.0386,11000000.0
2008-06-18 00:36:00,2.0383,2.0385,2.0383,2.0385,6000000.0
2008-06-18 00:37:00,2.0385,2.0387,2.0385,2.0387,10000000.0
2008-06-18 00:38:00,2.0386,2.0387,2.0385,2.0385,12000000.0
2008-06-18 00:39:00,2.0382,2.0382,2.0381,2.0381,9000000.0
2008-06-18 00:40:00,2.0382,2.0383,2.0382,2.0382,8000000.0
2008-06-18 00:41:00,2.0382,2.0384,2.0381,2.0381,17000000.0
2008-06-18 00:42:00,2.0381,2.0381,2.0378,2.038,47800000.0
2008-06-18 00:43:00,2.0381,2.0382,2.0381,2.0381,8000000.0
2008-06-18 00:44:00,2.0381,2.0381,2.0379,2.0381,6000000.0
2008-06-18 00:45:00,2.0381,2.0381,2.0381,2.0381,1000000.0
2008-06-18 00:46:00,2.0381,2.0381,2.0378,2.0378,2000000.0
2008-06-18 00:47:00,2.0378,2.038,2.0378,2.038,3000000.0
2008-06-18 00:48:00,2.038,2.038,2.0378,2.0378,7000000.0
2008-06-18 00:49:00,2.0378,2.038,2.0378,2.0379,15000000.0
2008-06-18 00:50:00,2.0379,2.0379,2.0366,2.0368,194100000.0
2008-06-18 00:51:00,2.0367,2.037,2.0367,2.0367,175200000.0
2008-06-18 00:52:00,2.0367,2.0368,2.0367,2.0368,68300000.0
2008-06-18 00:53:00,2.0368,2.037,2.0367,2.0369,75100000.0
2008-06-18 00:54:00,2.0369,2.0374,2.0369,2.0372,125200000.0
2008-06-18 00:55:00,2.037,2.0371,2.037,2.0371,29800000.0
2008-06-18 00:56:00,2.0371,2.0372,2.0371,2.0372,23800000.0
2008-06-18 00:57:00,2.0372,2.0374,2.0372,2.0372,51500000.0
2008-06-18 00:58:00,2.0372,2.0372,2.0371,2.0372,8700000.0
2008-06-18 00:59:00,2.037,2.0372,2.037,2.0372,17900000.0
2008-06-18 01:00:00,2.0372,2.0375,2.0372,2.0375,69100000.0
2008-06-18 01:01:00,2.0375,2.0376,2.0375,2.0376,17800000.0
2008-06-18 01:02:00,2.0379,2.0379,2.0374,2.0374,19200000.0
2008-06-18 01:03:00,2.0373,2.0373,2.0372,2.0372,20700000.0
2008-06-18 01:04:00,2.0372,2.0372,2.0372,2.0372,6700000.0
2008-06-18 01:05:00,2.03695,2.03695,2.03695,2.03695,1000000.0
2008-06-18 01:06:00,2.037,2.0373,2.037,2.0373,14100000.0
2008-06-18 01:07:00,2.0373,2.0373,2.0372,2.0372,10300000.0
2008-06-18 01:08:00,2.0371,2.0371,2.03695,2.03695,3800000.0
2008-06-18 01:09:00,2.0371,2.0372,2.037,2.0372,46500000.0
2008-06-18 01:10:00,2.0373,2.0373,2.0373,2.0373,8300000.0
2008-06-18 01:11:00,2.0373,2.0373,2.0372,2.0372,48600000.0
2008-06-18 01:12:00,2.03685,2.0374,2.03685,2.0373,19400000.0
2008-06-18 01:13:00,2.0373,2.0374,2.0373,2.0373,21500000.0
2008-06-18 01:14:00,2.0372,2.0372,2.0372,2.0372,20800000.0
2008-06-18 01:15:00,2.0372,2.0373,2.0372,2.0373,29000000.0
2008-06-18 01:16:00,2.0373,2.0373,2.0372,2.0372,21700000.0
2008-06-18 01:17:00,2.0372,2.0372,2.0372,2.0372,10000000.0
2008-06-18 01:18:00,2.0372,2.0372,2.0372,2.0372,11400000.0
2008-06-18 01:19:00,2.0372,2.0372,2.0372,2.0372,3800000.0
2008-06-18 01:20:00,2.037,2.037,2.037,2.037,1500000.0
2008-06-18 01:21:00,2.03716,2.03716,2.03678,2.03678,8000000.0
2008-06-18 01:22:00,2.0372,2.0372,2.0372,2.0372,36200000.0
2008-06-18 01:23:00,2.0372,2.0372,2.0372,2.0372,24700000.0
2008-06-18 01:24:00,2.0372,2.0372,2.0369,2.037,41100000.0
2008-06-18 01:25:00,2.037,2.037,2.0369,2.037,16500000.0
2008-06-18 01:26:00,2.037,2.0371,2.0368,2.0371,24400000.0
2008-06-18 01:27:00,2.0371,2.0371,2.0369,2.037,30000000.0
2008-06-18 01:28:00,2.037,2.0372,2.0368,2.0372,18100000.0
2008-06-18 01:29:00,2.0372,2.0376,2.0371,2.0376,50400000.0
2008-06-18 01:30:00,2.0377,2.0379,2.0377,2.0379,15000000.0
2008-06-18 01:31:00,2.0379,2.038,2.0378,2.038,9000000.0
2008-06-18 01:32:00,2.038,2.0381,2.038,2.0381,15000000.0
2008-06-18 01:33:00,2.0381,2.0381,2.038,2.038,13000000.0
2008-06-18 01:34:00,2.0377,2.0378,2.0377,2.0378,23000000.0
2008-06-18 01:35:00,2.0378,2.0378,2.0378,2.0378,22000000.0
2008-06-18 01:36:00,2.0378,2.038,2.0378,2.0379,17000000.0
2008-06-18 01:37:00,2.0379,2.038,2.0378,2.038,10000000.0
2008-06-18 01:38:00,2.038,2.0381,2.038,2.0381,4000000.0
2008-06-18 01:39:00,2.0381,2.0381,2.0381,2.0381,2000000.0
2008-06-18 01:40:00,2.0372,2.0381,2.0372,2.0378,9100000.0
2008-06-18 01:41:00,2.0379,2.0382,2.0379,2.0382,8000000.0
2008-06-18 01:42:00,2.038,2.0381,2.038,2.0381,5000000.0
2008-06-18 01:43:00,2.0381,2.0382,2.0381,2.0382,10000000.0
2008-06-18 01:44:00,2.0382,2.0383,2.0382,2.0382,12000000.0
2008-06-18 01:45:00,2.0382,2.0382,2.0381,2.0381,16000000.0
2008-06-18 01:46:00,2.0381,2.0383,2.0381,2.0383,14000000.0
2008-06-18 01:47:00,2.0384,2.0386,2.0384,2.0386,7000000.0
2008-06-18 01:48:00,2.0385,2.0387,2.0385,2.0387,4000000.0
2008-06-18 01:49:00,2.0386,2.0386,2.0384,2.0386,13000000.0
2008-06-18 01:50:00,2.0385,2.0387,2.0384,2.0384,20000000.0
2008-06-18 01:51:00,2.0383,2.0383,2.038,2.038,14000000.0
2008-06-18 01:52:00,2.038,2.038,2.0377,2.0378,13000000.0
2008-06-18 01:53:00,2.0378,2.0379,2.0378,2.0379,22000000.0
2008-06-18 01:54:00,2.038,2.0381,2.038,2.0381,21000000.0
2008-06-18 01:55:00,2.0382,2.0382,2.0382,2.0382,3000000.0
2008-06-18 01:56:00,2.0382,2.0382,2.0382,2.0382,9000000.0
2008-06-18 01:57:00,2.0382,2.0382,2.038,2.038,3000000.0
2008-06-18 01:58:00,2.0381,2.0382,2.0373,2.0382,11700000.0
2008-06-18 01:59:00,2.0382,2.0382,2.038,2.038,8000000.0
2008-06-18 02:00:00,2.038,2.0382,2.0379,2.038,21000000.0
2008-06-18 02:01:00,2.0379,2.03795,2.0379,2.0379,22000000.0
2008-06-18 02:02:00,2.0379,2.038,2.0378,2.0378,4000000.0
2008-06-18 02:03:00,2.0378,2.0379,2.0378,2.0379,15000000.0
2008-06-18 02:04:00,2.0379,2.038,2.0379,2.038,7000000.0
2008-06-18 02:05:00,2.0381,2.0381,2.038,2.038,3000000.0
2008-06-18 02:06:00,2.038,2.0381,2.0379,2.0379,3000000.0
2008-06-18 02:07:00,2.0379,2.0379,2.0377,2.0377,14000000.0
2008-06-18 02:08:00,2.0378,2.0379,2.0378,2.0379,5000000.0
2008-06-18 02:09:00,2.0379,2.0379,2.03745,2.03745,16000000.0
2008-06-18 02:10:00,2.03745,2.0376,2.0374,2.0375,8000000.0
2008-06-18 02:11:00,2.0375,2.0376,2.0375,2.0376,21000000.0
2008-06-18 02:12:00,2.0376,2.0376,2.0373,2.0374,24000000.0
2008-06-18 02:13:00,2.0374,2.0374,2.0372,2.0372,25300000.0
2008-06-18 02:14:00,2.0372,2.0373,2.0372,2.0373,28000000.0
2008-06-18 02:15:00,2.0373,2.0373,2.0371,2.0372,9900000.0
2008-06-18 02:16:00,2.0372,2.03745,2.0372,2.03745,17000000.0
2008-06-18 02:17:00,2.0375,2.0375,2.0373,2.0373,10000000.0
2008-06-18 02:18:00,2.0373,2.0377,2.0373,2.0377,14000000.0
2008-06-18 02:19:00,2.0377,2.0379,2.0377,2.0377,20000000.0
2008-06-18 02:20:00,2.0377,2.0379,2.0377,2.0377,47000000.0
2008-06-18 02:21:00,2.0377,2.0377,2.03695,2.0375,18000000.0
2008-06-18 02:22:00,2.0375,2.03765,2.03715,2.03715,32900000.0
2008-06-18 02:23:00,2.0371,2.03745,2.0371,2.0373,12000000.0
2008-06-18 02:24:00,2.0373,2.0373,2.0372,2.0372,32000000.0
2008-06-18 02:25:00,2.0372,2.0372,2.03715,2.0372,11900000.0
2008-06-18 02:26:00,2.0372,2.03725,2.0372,2.0372,4000000.0
2008-06-18 02:27:00,2.0365,2.03679,2.0365,2.03663,15000000.0
2008-06-18 02:28:00,2.0373,2.0374,2.0373,2.0374,5000000.0
2008-06-18 02:29:00,2.0375,2.0375,2.0375,2.0375,1000000.0
2008-06-18 02:30:00,2.0375,2.0375,2.0375,2.0375,4000000.0
2008-06-18 02:31:00,2.0373,2.03735,2.0373,2.03735,5000000.0
2008-06-18 02:32:00,2.0375,2.0379,2.0375,2.0378,31000000.0
2008-06-18 02:33:00,2.0378,2.0381,2.0378,2.03805,36000000.0
2008-06-18 02:34:00,2.038,2.0381,2.038,2.0381,32600000.0
2008-06-18 02:35:00,2.0381,2.0381,2.0376,2.0376,37800000.0
2008-06-18 02:36:00,2.0376,2.0377,2.03745,2.0375,16900000.0
2008-06-18 02:37:00,2.0375,2.0377,2.0375,2.0377,27700000.0
2008-06-18 02:38:00,2.0377,2.0378,2.03725,2.0375,14000000.0
2008-06-18 02:39:00,2.0375,2.0375,2.0375,2.0375,7000000.0
2008-06-18 02:40:00,2.0375,2.0375,2.0374,2.0375,20000000.0
2008-06-18 02:41:00,2.0375,2.0375,2.0373,2.0374,13000000.0
2008-06-18 02:42:00,2.0374,2.0374,2.0373,2.0373,9000000.0
2008-06-18 02:43:00,2.0373,2.0373,2.0372,2.0372,6000000.0
2008-06-18 02:44:00,2.0372,2.0372,2.037,2.0372,13000000.0
2008-06-18 02:45:00,2.0372,2.0372,2.037,2.037,10000000.0
2008-06-18 02:46:00,2.037,2.0372,2.037,2.0372,26000000.0
2008-06-18 02:47:00,2.0372,2.0374,2.0372,2.0374,28000000.0
2008-06-18 02:48:00,2.0374,2.0375,2.0372,2.0372,7000000.0
2008-06-18 02:49:00,2.0373,2.0374,2.0373,2.0374,24000000.0
2008-06-18 02:50:00,2.0374,2.0376,2.0367,2.0373,19000000.0
2008-06-18 02:51:00,2.0373,2.0373,2.03685,2.0371,12000000.0
2008-06-18 02:52:00,2.0371,2.0373,2.0371,2.0373,24000000.0
2008-06-18 02:53:00,2.0373,2.0373,2.0373,2.0373,3000000.0
2008-06-18 02:54:00,2.0373,2.0374,2.0373,2.0374,7000000.0
2008-06-18 02:55:00,2.0374,2.0374,2.0372,2.03735,28000000.0
2008-06-18 02:56:00,2.0372,2.0374,2.0372,2.0374,21000000.0
2008-06-18 02:57:00,2.0374,2.0376,2.0374,2.0376,10000000.0
2008-06-18 02:58:00,2.0376,2.0376,2.03725,2.0374,11000000.0
2008-06-18 02:59:00,2.0374,2.0374,2.0372,2.03725,18000000.0
2008-06-18 03:00:00,2.0372,2.0372,2.037,2.0371,30000000.0
2008-06-18 03:01:00,2.0371,2.0372,2.0371,2.0372,4000000.0
2008-06-18 03:02:00,2.0372,2.0372,2.0369,2.0371,9500000.0
2008-06-18 03:03:00,2.0372,2.03725,2.0372,2.0372,8000000.0
2008-06-18 03:04:00,2.0371,2.0374,2.0371,2.0374,11000000.0
2008-06-18 03:05:00,2.0372,2.0372,2.0372,2.0372,6000000.0
2008-06-18 03:06:00,2.0373,2.0373,2.0373,2.0373,7000000.0
2008-06-18 03:07:00,2.0373,2.0373,2.0373,2.0373,3000000.0
2008-06-18 03:08:00,2.0373,2.0373,2.0371,2.0371,3000000.0
2008-06-18 03:09:00,2.0371,2.0371,2.0369,2.0369,3000000.0
2008-06-18 03:10:00,2.037,2.037,2.037,2.037,2000000.0
2008-06-18 03:11:00,2.037,2.03715,2.037,2.0371,15000000.0
2008-06-18 03:12:00,2.0371,2.0372,2.037,2.0372,17000000.0
2008-06-18 03:13:00,2.0372,2.0372,2.0372,2.0372,2000000.0
2008-06-18 03:14:00,2.0372,2.0372,2.037,2.0371,7000000.0
2008-06-18 03:15:00,2.0372,2.0372,2.0372,2.0372,3000000.0
2008-06-18 03:16:00,2.0372,2.0372,2.037,2.0371,6000000.0
2008-06-18 03:17:00,2.037,2.0372,2.037,2.0371,15000000.0
2008-06-18 03:18:00,2.0372,2.0373,2.0372,2.0373,15000000.0
2008-06-18 03:19:00,2.0373,2.03735,2.0372,2.03735,12000000.0
2008-06-18 03:20:00,2.0374,2.0375,2.03725,2.0375,6000000.0
2008-06-18 03:21:00,2.0375,2.0375,2.0372,2.03735,19500000.0
2008-06-18 03:22:00,2.0374,2.0374,2.0374,2.0374,5000000.0
2008-06-18 03:23:00,2.03745,2.0376,2.0374,2.0376,4000000.0
2008-06-18 03:24:00,2.0376,2.0376,2.0376,2.0376,1000000.0
2008-06-18 03:25:00,2.0376,2.0376,2.0373,2.0373,7000000.0
2008-06-18 03:26:00,2.0373,2.0374,2.0373,2.0374,7000000.0
2008-06-18 03:27:00,2.0374,2.0375,2.0373,2.0374,13500000.0
2008-06-18 03:28:00,2.0374,2.0374,2.0374,2.0374,4000000.0
2008-06-18 03:29:00,2.0374,2.0374,2.0373,2.0374,14000000.0
2008-06-18 03:30:00,2.0374,2.0374,2.0372,2.0372,9000000.0
2008-06-18 03:31:00,2.0373,2.0373,2.0373,2.0373,7000000.0
2008-06-18 03:32:00,2.0373,2.0373,2.0372,2.0373,38000000.0
2008-06-18 03:33:00,2.0373,2.0374,2.0372,2.0372,15000000.0
2008-06-18 03:34:00,2.0373,2.0374,2.0372,2.0374,25000000.0
2008-06-18 03:35:00,2.0374,2.0374,2.0372,2.0372,34000000.0
2008-06-18 03:36:00,2.0372,2.0375,2.0372,2.0375,19000000.0
2008-06-18 03:37:00,2.0375,2.0375,2.0373,2.0373,14000000.0
2008-06-18 03:38:00,2.0373,2.0376,2.0373,2.0376,25000000.0
2008-06-18 03:39:00,2.0376,2.0376,2.0374,2.0374,19000000.0
2008-06-18 03:40:00,2.0374,2.0379,2.0372,2.0375,39000000.0
2008-06-18 03:41:00,2.0375,2.03755,2.0374,2.0375,60000000.0
2008-06-18 03:42:00,2.0374,2.0374,2.0372,2.0373,4000000.0
2008-06-18 03:43:00,2.0374,2.0374,2.0374,2.0374,3000000.0
2008-06-18 03:44:00,2.0374,2.0374,2.0374,2.0374,3000000.0
2008-06-18 03:45:00,2.0374,2.0376,2.0374,2.0376,31600000.0
2008-06-18 03:46:00,2.03765,2.0378,2.0376,2.0377,38600000.0
2008-06-18 03:47:00,2.0377,2.0377,2.0374,2.0374,45600000.0
2008-06-18 03:48:00,2.0374,2.0375,2.0367,2.03705,83300000.0
2008-06-18 03:49:00,2.037,2.0372,2.0367,2.0369,43300000.0
2008-06-18 03:50:00,2.03685,2.03725,2.03675,2.03675,53000000.0
2008-06-18 03:51:00,2.0367,2.0367,2.0367,2.0367,28100000.0
2008-06-18 03:52:00,2.0367,2.0367,2.03635,2.03645,41200000.0
2008-06-18 03:53:00,2.03635,2.0367,2.0363,2.0366,44200000.0
2008-06-18 03:54:00,2.0366,2.0366,2.0364,2.0364,34200000.0
2008-06-18 03:55:00,2.03625,2.0367,2.03625,2.0365,35200000.0
2008-06-18 03:56:00,2.0365,2.0367,2.0363,2.0367,38400000.0
2008-06-18 03:57:00,2.0367,2.0367,2.0367,2.0367,3800000.0
2008-06-18 03:58:00,2.03655,2.0367,2.0365,2.03655,14400000.0
2008-06-18 03:59:00,2.0366,2.03695,2.03655,2.0369,36100000.0
2008-06-18 04:00:00,2.0368,2.03725,2.0365,2.0366,39900000.0
2008-06-18 04:01:00,2.0366,2.0368,2.0365,2.03655,33600000.0
2008-06-18 04:02:00,2.03655,2.03655,2.03645,2.03645,6100000.0
2008-06-18 04:03:00,2.03655,2.03655,2.0364,2.0364,21300000.0
2008-06-18 04:04:00,2.0364,2.0365,2.0364,2.0365,5100000.0
2008-06-18 04:05:00,2.0364,2.0364,2.0361,2.0363,39300000.0
2008-06-18 04:06:00,2.0363,2.0363,2.03575,2.0358,52700000.0
2008-06-18 04:07:00,2.03585,2.03595,2.0357,2.0358,33100000.0
2008-06-18 04:08:00,2.03585,2.0359,2.0354,2.0357,56600000.0
2008-06-18 04:09:00,2.03565,2.03565,2.0351,2.0351,68600000.0
2008-06-18 04:10:00,2.0351,2.03525,2.0348,2.0352,69900000.0
2008-06-18 04:11:00,2.0352,2.03535,2.0352,2.03525,19900000.0
2008-06-18 04:12:00,2.03525,2.0353,2.03525,2.0353,11400000.0
2008-06-18 04:13:00,2.0353,2.03535,2.03495,2.035,46700000.0
2008-06-18 04:14:00,2.03505,2.0356,2.03505,2.03525,85100000.0
2008-06-18 04:15:00,2.03525,2.03535,2.0351,2.03515,57800000.0
2008-06-18 04:16:00,2.0353,2.0354,2.0351,2.0351,28300000.0
2008-06-18 04:17:00,2.035,2.03515,2.035,2.03505,18100000.0
2008-06-18 04:18:00,2.0351,2.03515,2.035,2.03515,40700000.0
2008-06-18 04:19:00,2.03515,2.03545,2.0351,2.0354,59700000.0
2008-06-18 04:20:00,2.0354,2.0355,2.0351,2.0352,72900000.0
2008-06-18 04:21:00,2.0352,2.0355,2.03515,2.0354,53300000.0
2008-06-18 04:22:00,2.0354,2.03585,2.0354,2.03555,63300000.0
2008-06-18 04:23:00,2.0356,2.0356,2.0351,2.0351,68600000.0
2008-06-18 04:24:00,2.0351,2.0354,2.03485,2.03495,79600000.0
2008-06-18 04:25:00,2.03495,2.036,2.0349,2.036,65500000.0
2008-06-18 04:26:00,2.03585,2.03605,2.0355,2.0359,51300000.0
2008-06-18 04:27:00,2.03585,2.03585,2.0355,2.03555,16400000.0
2008-06-18 04:28:00,2.0355,2.0359,2.0355,2.03565,54400000.0
2008-06-18 04:29:00,2.0356,2.0359,2.0353,2.0354,85700000.0
2008-06-18 04:30:00,2.0354,2.03615,2.0354,2.03615,47000000.0
2008-06-18 04:31:00,2.03645,2.03645,2.03585,2.03595,59300000.0
2008-06-18 04:32:00,2.03585,2.0362,2.0357,2.03615,70800000.0
2008-06-18 04:33:00,2.0362,2.03625,2.03595,2.03625,16000000.0
2008-06-18 04:34:00,2.03635,2.03635,2.0358,2.03595,20000000.0
2008-06-18 04:35:00,2.0359,2.03655,2.0357,2.03655,42200000.0
2008-06-18 04:36:00,2.03655,2.03655,2.0362,2.0363,32200000.0
2008-06-18 04:37:00,2.0363,2.0363,2.0362,2.03625,12900000.0
2008-06-18 04:38:00,2.0363,2.03635,2.036,2.03635,26200000.0
2008-06-18 04:39:00,2.0363,2.0363,2.03595,2.03595,16000000.0
2008-06-18 04:40:00,2.036,2.03605,2.0359,2.03605,20600000.0
2008-06-18 04:41:00,2.0361,2.03615,2.03595,2.0361,13000000.0
2008-06-18 04:42:00,2.03615,2.0363,2.03605,2.0361,18000000.0
2008-06-18 04:43:00,2.03605,2.03635,2.03605,2.03635,8000000.0
2008-06-18 04:44:00,2.03635,2.03645,2.0362,2.0364,10000000.0
2008-06-18 04:45:00,2.03635,2.0364,2.03605,2.0361,25200000.0
2008-06-18 04:46:00,2.0358,2.0358,2.0358,2.0358,1500000.0
2008-06-18 04:47:00,2.0357,2.03615,2.0357,2.03605,16200000.0
2008-06-18 04:48:00,2.0361,2.0363,2.0361,2.03625,5000000.0
2008-06-18 04:49:00,2.0361,2.0361,2.036,2.036,9000000.0
2008-06-18 04:50:00,2.036,2.0364,2.036,2.0364,23500000.0
2008-06-18 04:51:00,2.0364,2.03645,2.03615,2.03625,25500000.0
2008-06-18 04:52:00,2.0361,2.0362,2.0361,2.0361,15300000.0
2008-06-18 04:53:00,2.03615,2.0365,2.03615,2.0364,31700000.0
2008-06-18 04:54:00,2.03645,2.03675,2.03645,2.03675,19700000.0
2008-06-18 04:55:00,2.0367,2.03675,2.03645,2.0365,36800000.0
2008-06-18 04:56:00,2.0366,2.037,2.0366,2.03695,30800000.0
2008-06-18 04:57:00,2.037,2.037,2.0368,2.03685,10300000.0
2008-06-18 04:58:00,2.03685,2.03685,2.0366,2.03685,4800000.0
2008-06-18 04:59:00,2.0368,2.03685,2.0368,2.0368,3000000.0
2008-06-18 05:00:00,2.03695,2.03695,2.0363,2.0363,26900000.0
2008-06-18 05:01:00,2.03635,2.03675,2.03635,2.03675,32900000.0
2008-06-18 05:02:00,2.03675,2.03675,2.0366,2.03665,27400000.0
2008-06-18 05:03:00,2.03665,2.0367,2.0366,2.0366,8800000.0
2008-06-18 05:04:00,2.0366,2.0369,2.0363,2.0369,8000000.0
2008-06-18 05:05:00,2.0369,2.0369,2.0367,2.0368,36200000.0
2008-06-18 05:06:00,2.0367,2.0368,2.0367,2.0368,10400000.0
2008-06-18 05:07:00,2.0369,2.03695,2.03645,2.03675,31600000.0
2008-06-18 05:08:00,2.0367,2.03675,2.0367,2.03675,19100000.0
2008-06-18 05:09:00,2.0368,2.037,2.03655,2.03695,28800000.0
2008-06-18 05:10:00,2.0369,2.03695,2.0369,2.0369,12000000.0
2008-06-18 05:11:00,2.0369,2.03705,2.0369,2.03695,7500000.0
2008-06-18 05:12:00,2.037,2.03735,2.03695,2.037,29100000.0
2008-06-18 05:13:00,2.0369,2.0373,2.0365,2.03695,31600000.0
2008-06-18 05:14:00,2.03695,2.03725,2.03695,2.0372,26000000.0
2008-06-18 05:15:00,2.03725,2.0373,2.03695,2.03705,29300000.0
2008-06-18 05:16:00,2.0372,2.0373,2.03685,2.0369,23000000.0
2008-06-18 05:17:00,2.0367,2.03675,2.0365,2.0365,14900000.0
2008-06-18 05:18:00,2.03645,2.0365,2.03635,2.0365,7000000.0
2008-06-18 05:19:00,2.0364,2.0365,2.0364,2.0365,3000000.0
2008-06-18 05:20:00,2.03645,2.03645,2.0364,2.0364,2000000.0
2008-06-18 05:21:00,2.03635,2.03655,2.03635,2.03655,3000000.0
2008-06-18 05:22:00,2.03655,2.0366,2.0365,2.0366,6000000.0
2008-06-18 05:23:00,2.0365,2.03665,2.03645,2.03655,16000000.0
2008-06-18 05:24:00,2.0366,2.0367,2.0365,2.03655,8000000.0
2008-06-18 05:25:00,2.03655,2.03655,2.0362,2.0362,16100000.0
2008-06-18 05:26:00,2.0365,2.0365,2.036,2.03605,44100000.0
2008-06-18 05:27:00,2.036,2.0362,2.035,2.0354,70400000.0
2008-06-18 05:28:00,2.0354,2.0356,2.0354,2.03545,24400000.0
2008-06-18 05:29:00,2.03545,2.03545,2.0354,2.0354,4800000.0
2008-06-18 05:30:00,2.0354,2.0355,2.0354,2.0354,20700000.0
2008-06-18 05:31:00,2.0354,2.03555,2.0354,2.0354,11600000.0
2008-06-18 05:32:00,2.0354,2.0354,2.0354,2.0354,4100000.0
2008-06-18 05:33:00,2.0354,2.03565,2.0354,2.0355,32700000.0
2008-06-18 05:34:00,2.03555,2.0356,2.03545,2.03555,10900000.0
2008-06-18 05:35:00,2.03555,2.03575,2.0355,2.03575,13900000.0
2008-06-18 05:36:00,2.0357,2.03575,2.0355,2.03555,27500000.0
2008-06-18 05:37:00,2.0356,2.0356,2.0355,2.03555,10000000.0
2008-06-18 05:38:00,2.0355,2.0358,2.0355,2.0356,19100000.0
2008-06-18 05:39:00,2.0356,2.0357,2.0355,2.0355,18800000.0
2008-06-18 05:40:00,2.0355,2.03565,2.0353,2.0354,45200000.0
2008-06-18 05:41:00,2.0354,2.0354,2.0351,2.0352,36600000.0
2008-06-18 05:42:00,2.0352,2.03525,2.035,2.0351,45800000.0
2008-06-18 05:43:00,2.0351,2.03535,2.0351,2.03535,20800000.0
2008-06-18 05:44:00,2.03535,2.03565,2.0352,2.03555,33000000.0
2008-06-18 05:45:00,2.0356,2.0356,2.03555,2.0356,4000000.0
2008-06-18 05:46:00,2.0357,2.0357,2.0354,2.03545,15000000.0
2008-06-18 05:47:00,2.0354,2.0355,2.0353,2.0355,5000000.0
2008-06-18 05:48:00,2.0356,2.0356,2.03535,2.03535,6000000.0
2008-06-18 05:49:00,2.0353,2.0353,2.0353,2.0353,1000000.0
2008-06-18 05:50:00,2.03535,2.0355,2.03535,2.0354,7000000.0
2008-06-18 05:51:00,2.03545,2.0355,2.0354,2.0354,7000000.0
2008-06-18 05:52:00,2.0354,2.0354,2.035,2.0352,43800000.0
2008-06-18 05:53:00,2.03515,2.0352,2.03505,2.0352,14700000.0
2008-06-18 05:54:00,2.0352,2.03535,2.0352,2.0352,14000000.0
2008-06-18 05:55:00,2.0351,2.0351,2.0351,2.0351,8300000.0
2008-06-18 05:56:00,2.03515,2.03525,2.035,2.0352,31400000.0
2008-06-18 05:57:00,2.0351,2.03545,2.0351,2.0354,18900000.0
2008-06-18 05:58:00,2.0354,2.0354,2.0352,2.03535,13400000.0
2008-06-18 05:59:00,2.03535,2.03545,2.0351,2.03545,24000000.0
2008-06-18 06:00:00,2.0354,2.03545,2.0352,2.0352,18700000.0
2008-06-18 06:01:00,2.03525,2.0354,2.03525,2.03535,10900000.0
2008-06-18 06:02:00,2.03525,2.0355,2.03525,2.0355,9500000.0
2008-06-18 06:03:00,2.0356,2.0356,2.03515,2.0353,36300000.0
2008-06-18 06:04:00,2.0353,2.03535,2.0351,2.03515,6900000.0
2008-06-18 06:05:00,2.0351,2.03535,2.0351,2.03535,13300000.0
2008-06-18 06:06:00,2.03535,2.03545,2.03535,2.03545,6000000.0
2008-06-18 06:07:00,2.0354,2.03545,2.03525,2.03535,12400000.0
2008-06-18 06:08:00,2.03535,2.03535,2.035,2.035,36300000.0
2008-06-18 06:09:00,2.0351,2.03515,2.035,2.035,19000000.0
2008-06-18 06:10:00,2.035,2.0351,2.035,2.0351,16500000.0
2008-06-18 06:11:00,2.03525,2.0353,2.0352,2.03525,10900000.0
2008-06-18 06:12:00,2.03525,2.0353,2.03525,2.0353,3500000.0
2008-06-18 06:13:00,2.03525,2.0354,2.0352,2.0354,19100000.0
2008-06-18 06:14:00,2.0354,2.0362,2.0354,2.0362,22900000.0
2008-06-18 06:15:00,2.0362,2.0362,2.0353,2.0357,39900000.0
2008-06-18 06:16:00,2.03575,2.0358,2.0352,2.03525,22800000.0
2008-06-18 06:17:00,2.0352,2.03575,2.0352,2.0357,18000000.0
2008-06-18 06:18:00,2.03565,2.03575,2.0354,2.0357,17000000.0
2008-06-18 06:19:00,2.03575,2.03575,2.03545,2.0356,9000000.0
2008-06-18 06:20:00,2.0357,2.0357,2.0356,2.0357,3000000.0
2008-06-18 06:21:00,2.0357,2.0357,2.0354,2.03545,15000000.0
2008-06-18 06:22:00,2.03545,2.0356,2.03545,2.03555,11500000.0
2008-06-18 06:23:00,2.0356,2.0356,2.0355,2.0355,5000000.0
2008-06-18 06:24:00,2.03545,2.0355,2.03545,2.0355,2000000.0
2008-06-18 06:25:00,2.03555,2.03565,2.0355,2.0355,5900000.0
2008-06-18 06:26:00,2.0354,2.0355,2.0354,2.0355,8400000.0
2008-06-18 06:27:00,2.0355,2.03575,2.0355,2.03565,13300000.0
2008-06-18 06:28:00,2.03575,2.03575,2.03565,2.0357,3000000.0
2008-06-18 06:29:00,2.03575,2.03575,2.03535,2.0355,13400000.0
2008-06-18 06:30:00,2.0356,2.0358,2.0356,2.0357,19500000.0
2008-06-18 06:31:00,2.0357,2.0358,2.03555,2.03555,15900000.0
2008-06-18 06:32:00,2.03555,2.03555,2.03545,2.03545,6000000.0
2008-06-18 06:33:00,2.03535,2.0355,2.0352,2.0352,11000000.0
2008-06-18 06:34:00,2.0353,2.0354,2.0352,2.03525,20300000.0
2008-06-18 06:35:00,2.03525,2.03525,2.03495,2.03505,13900000.0
2008-06-18 06:36:00,2.03495,2.0352,2.03495,2.0351,15800000.0
2008-06-18 06:37:00,2.0352,2.0352,2.0352,2.0352,1000000.0
2008-06-18 06:38:00,2.0352,2.03555,2.0351,2.03555,18100000.0
2008-06-18 06:39:00,2.03555,2.03555,2.0355,2.0355,7300000.0
2008-06-18 06:40:00,2.0355,2.0355,2.03545,2.03545,7400000.0
2008-06-18 06:41:00,2.0354,2.0354,2.03515,2.0352,23000000.0
2008-06-18 06:42:00,2.0352,2.03535,2.0352,2.03535,8800000.0
2008-06-18 06:43:00,2.0354,2.0354,2.0354,2.0354,1000000.0
2008-06-18 06:44:00,2.0352,2.0355,2.0352,2.0353,22500000.0
2008-06-18 06:45:00,2.03535,2.03535,2.03535,2.03535,3000000.0
2008-06-18 06:46:00,2.0353,2.03535,2.0353,2.03535,6400000.0
2008-06-18 06:47:00,2.0354,2.03605,2.0354,2.03595,17000000.0
2008-06-18 06:48:00,2.0359,2.0362,2.03585,2.03605,16000000.0
2008-06-18 06:49:00,2.0361,2.0362,2.0361,2.0362,6000000.0
2008-06-18 06:50:00,2.03615,2.0363,2.03615,2.0362,13000000.0
2008-06-18 06:51:00,2.03615,2.03625,2.0361,2.03625,8000000.0
2008-06-18 06:52:00,2.03625,2.03625,2.036,2.036,4000000.0
2008-06-18 06:53:00,2.036,2.036,2.0359,2.036,9100000.0
2008-06-18 06:54:00,2.036,2.03605,2.0358,2.03605,20100000.0
2008-06-18 06:55:00,2.036,2.036,2.0359,2.03595,6000000.0
2008-06-18 06:56:00,2.03595,2.03595,2.0358,2.0358,6000000.0
2008-06-18 06:57:00,2.03595,2.03595,2.0358,2.03585,12600000.0
2008-06-18 06:58:00,2.0358,2.03585,2.0358,2.03585,9800000.0
2008-06-18 06:59:00,2.0358,2.0358,2.0358,2.0358,6000000.0
2008-06-18 07:00:00,2.0358,2.0361,2.0358,2.0361,17000000.0
2008-06-18 07:01:00,2.0361,2.0361,2.0361,2.0361,23600000.0
2008-06-18 07:02:00,2.0361,2.03635,2.0361,2.03635,22800000.0
2008-06-18 07:03:00,2.03635,2.03765,2.03615,2.03615,119500000.0
2008-06-18 07:04:00,2.03615,2.0366,2.0361,2.03635,45300000.0
2008-06-18 07:05:00,2.03645,2.0365,2.0355,2.0356,67200000.0
2008-06-18 07:06:00,2.0356,2.0356,2.03515,2.0352,62200000.0
2008-06-18 07:07:00,2.03515,2.0358,2.03515,2.03555,96300000.0
2008-06-18 07:08:00,2.0356,2.0358,2.0351,2.03525,48000000.0
2008-06-18 07:09:00,2.0352,2.03555,2.0349,2.035,53600000.0
2008-06-18 07:10:00,2.03505,2.03515,2.0347,2.0347,58200000.0
2008-06-18 07:11:00,2.0347,2.035,2.0344,2.0346,56100000.0
2008-06-18 07:12:00,2.0346,2.03515,2.03455,2.035,55500000.0
2008-06-18 07:13:00,2.03495,2.0351,2.0345,2.0346,39100000.0
2008-06-18 07:14:00,2.0346,2.0347,2.0342,2.0342,62600000.0
2008-06-18 07:15:00,2.03425,2.03425,2.0337,2.034,68300000.0
2008-06-18 07:16:00,2.03405,2.0345,2.03395,2.0342,54400000.0
2008-06-18 07:17:00,2.03425,2.03435,2.0341,2.03425,25000000.0
2008-06-18 07:18:00,2.03425,2.03445,2.0342,2.0343,33600000.0
2008-06-18 07:19:00,2.0343,2.03445,2.0342,2.03445,22900000.0
2008-06-18 07:20:00,2.0345,2.0345,2.0344,2.03445,5100000.0
2008-06-18 07:21:00,2.0343,2.0347,2.0343,2.03465,27500000.0
2008-06-18 07:22:00,2.0347,2.03495,2.0347,2.03485,19100000.0
2008-06-18 07:23:00,2.0348,2.035,2.0348,2.0349,25200000.0
2008-06-18 07:24:00,2.0349,2.0352,2.0348,2.03505,58100000.0
2008-06-18 07:25:00,2.0351,2.0358,2.035,2.0358,80500000.0
2008-06-18 07:26:00,2.0358,2.0358,2.0355,2.0355,44700000.0
2008-06-18 07:27:00,2.0355,2.0362,2.0355,2.03555,54600000.0
2008-06-18 07:28:00,2.03545,2.0357,2.03545,2.03555,29400000.0
2008-06-18 07:29:00,2.0355,2.0361,2.0354,2.03585,89900000.0
2008-06-18 07:30:00,2.0358,2.0363,2.03575,2.0361,44600000.0
2008-06-18 07:31:00,2.036,2.0363,2.0359,2.036,69600000.0
2008-06-18 07:32:00,2.036,2.03635,2.036,2.03625,17900000.0
2008-06-18 07:33:00,2.0363,2.0364,2.0363,2.0363,8000000.0
2008-06-18 07:34:00,2.0363,2.03645,2.0363,2.0363,12200000.0
2008-06-18 07:35:00,2.0363,2.0366,2.0362,2.0363,46700000.0
2008-06-18 07:36:00,2.03625,2.03655,2.03615,2.0365,24200000.0
2008-06-18 07:37:00,2.0364,2.03655,2.0363,2.03645,26100000.0
2008-06-18 07:38:00,2.03655,2.03705,2.03655,2.0366,18000000.0
2008-06-18 07:39:00,2.037,2.0371,2.0366,2.0369,40000000.0
2008-06-18 07:40:00,2.03685,2.03745,2.0364,2.0371,29900000.0
2008-06-18 07:41:00,2.03735,2.03735,2.03665,2.0367,88100000.0
2008-06-18 07:42:00,2.03665,2.037,2.0364,2.0365,52100000.0
2008-06-18 07:43:00,2.0365,2.0367,2.0363,2.03645,43200000.0
2008-06-18 07:44:00,2.0365,2.0367,2.0361,2.0362,50800000.0
2008-06-18 07:45:00,2.03615,2.03615,2.0352,2.0352,65400000.0
2008-06-18 07:46:00,2.03515,2.0357,2.0351,2.03525,68000000.0
2008-06-18 07:47:00,2.0352,2.0356,2.035,2.03545,46100000.0
2008-06-18 07:48:00,2.0355,2.0359,2.03535,2.0359,68600000.0
2008-06-18 07:49:00,2.03585,2.036,2.0358,2.0358,25300000.0
2008-06-18 07:50:00,2.03585,2.036,2.03585,2.036,21800000.0
2008-06-18 07:51:00,2.036,2.0363,2.0359,2.0359,41700000.0
2008-06-18 07:52:00,2.036,2.0363,2.0358,2.0363,41200000.0
2008-06-18 07:53:00,2.03635,2.03645,2.0362,2.0364,16000000.0
2008-06-18 07:54:00,2.03635,2.0367,2.03625,2.03665,18000000.0
2008-06-18 07:55:00,2.0367,2.03685,2.0367,2.0368,26000000.0
2008-06-18 07:56:00,2.0368,2.03685,2.0365,2.03675,44200000.0
2008-06-18 07:57:00,2.03675,2.03695,2.03675,2.0369,28600000.0
2008-06-18 07:58:00,2.0369,2.0374,2.03675,2.0374,51300000.0
2008-06-18 07:59:00,2.03745,2.0377,2.03695,2.03695,37700000.0
2008-06-18 08:00:00,2.03695,2.03715,2.03695,2.037,37000000.0
2008-06-18 08:01:00,2.03705,2.0375,2.037,2.0374,34800000.0
2008-06-18 08:02:00,2.0374,2.0374,2.0373,2.0374,34000000.0
2008-06-18 08:03:00,2.0374,2.03745,2.0368,2.0373,40200000.0
2008-06-18 08:04:00,2.0373,2.0373,2.0373,2.0373,37000000.0
2008-06-18 08:05:00,2.0373,2.0373,2.0366,2.0371,48000000.0
2008-06-18 08:06:00,2.0371,2.0374,2.0371,2.03735,60600000.0
2008-06-18 08:07:00,2.0374,2.0375,2.03735,2.0374,39000000.0
2008-06-18 08:08:00,2.0374,2.0376,2.0374,2.0375,27000000.0
2008-06-18 08:09:00,2.0375,2.0375,2.0375,2.0375,51000000.0
2008-06-18 08:10:00,2.0375,2.0375,2.0375,2.0375,30000000.0
2008-06-18 08:11:00,2.0375,2.03755,2.0375,2.0375,32000000.0
2008-06-18 08:12:00,2.0375,2.0375,2.0375,2.0375,32000000.0
2008-06-18 08:13:00,2.0375,2.0375,2.037,2.037,73400000.0
2008-06-18 08:14:00,2.037,2.0371,2.0365,2.0365,107200000.0
2008-06-18 08:15:00,2.03655,2.03675,2.0365,2.0367,60300000.0
2008-06-18 08:16:00,2.03675,2.03745,2.0367,2.03735,121100000.0
2008-06-18 08:17:00,2.03745,2.0375,2.03705,2.0372,81900000.0
2008-06-18 08:18:00,2.0372,2.0372,2.0366,2.0367,181700000.0
2008-06-18 08:19:00,2.0367,2.03695,2.0367,2.0367,163300000.0
2008-06-18 08:20:00,2.0367,2.03695,2.03655,2.03675,73600000.0
2008-06-18 08:21:00,2.0367,2.03695,2.0365,2.03655,129700000.0
2008-06-18 08:22:00,2.03655,2.03655,2.0362,2.0363,177800000.0
2008-06-18 08:23:00,2.0363,2.0364,2.0362,2.0362,63800000.0
2008-06-18 08:24:00,2.0362,2.0368,2.0362,2.03655,37200000.0
2008-06-18 08:25:00,2.0365,2.03655,2.0365,2.0365,10000000.0
2008-06-18 08:26:00,2.0365,2.0369,2.0365,2.03665,88700000.0
2008-06-18 08:27:00,2.0366,2.037,2.03645,2.0368,253700000.0
2008-06-18 08:28:00,2.0369,2.03715,2.03615,2.0366,136600000.0
2008-06-18 08:29:00,2.0367,2.03745,2.03655,2.03715,155200000.0
2008-06-18 08:30:00,2.03715,2.03725,2.0365,2.03675,156100000.0
2008-06-18 08:31:00,2.0366,2.03765,2.0364,2.03675,171100000.0
2008-06-18 08:32:00,2.03675,2.03725,2.0367,2.03695,143600000.0
2008-06-18 08:33:00,2.037,2.03745,2.037,2.03725,139100000.0
2008-06-18 08:34:00,2.03725,2.0378,2.03715,2.0377,221500000.0
2008-06-18 08:35:00,2.0377,2.038,2.03695,2.037,157300000.0
2008-06-18 08:36:00,2.0371,2.03745,2.037,2.0372,154700000.0
2008-06-18 08:37:00,2.0372,2.0373,2.0366,2.0367,185800000.0
2008-06-18 08:38:00,2.0367,2.037,2.03655,2.037,163700000.0
2008-06-18 08:39:00,2.0368,2.0369,2.0365,2.0365,187500000.0
2008-06-18 08:40:00,2.0365,2.03675,2.036,2.0364,311500000.0
2008-06-18 08:41:00,2.0364,2.0368,2.0362,2.0367,360400000.0
2008-06-18 08:42:00,2.0367,2.0369,2.03635,2.03665,276800000.0
2008-06-18 08:43:00,2.03665,2.03665,2.0362,2.0362,100800000.0
2008-06-18 08:44:00,2.0362,2.0366,2.0362,2.0364,224500000.0
2008-06-18 08:45:00,2.03635,2.03655,2.0357,2.0359,68400000.0
2008-06-18 08:46:00,2.0359,2.0362,2.0356,2.03575,81100000.0
2008-06-18 08:47:00,2.03585,2.03585,2.03515,2.0354,237200000.0
2008-06-18 08:48:00,2.0354,2.03555,2.03455,2.0352,195800000.0
2008-06-18 08:49:00,2.03525,2.036,2.035,2.036,188000000.0
2008-06-18 08:50:00,2.03575,2.03625,2.0357,2.036,238100000.0
2008-06-18 08:51:00,2.036,2.0371,2.036,2.03695,250200000.0
2008-06-18 08:52:00,2.03695,2.03715,2.0367,2.0369,164100000.0
2008-06-18 08:53:00,2.0369,2.03735,2.0368,2.03715,215400000.0
2008-06-18 08:54:00,2.03715,2.03775,2.037,2.0377,166900000.0
2008-06-18 08:55:00,2.0377,2.0383,2.0376,2.03815,197000000.0
2008-06-18 08:56:00,2.0382,2.03845,2.0375,2.03755,244900000.0
2008-06-18 08:57:00,2.0377,2.0379,2.0373,2.0377,180500000.0
2008-06-18 08:58:00,2.0377,2.03775,2.03745,2.0375,123700000.0
2008-06-18 08:59:00,2.0375,2.0375,2.036,2.03605,260700000.0
2008-06-18 09:00:00,2.0362,2.0362,2.03535,2.0358,242100000.0
2008-06-18 09:01:00,2.0358,2.0363,2.0354,2.036,183700000.0
2008-06-18 09:02:00,2.036,2.037,2.036,2.03645,213400000.0
2008-06-18 09:03:00,2.0365,2.03665,2.0359,2.0363,136400000.0
2008-06-18 09:04:00,2.0363,2.0366,2.0362,2.0364,175100000.0
2008-06-18 09:05:00,2.0364,2.0364,2.03635,2.0364,70100000.0
2008-06-18 09:06:00,2.0364,2.0366,2.0364,2.0366,95800000.0
2008-06-18 09:07:00,2.0366,2.03735,2.0366,2.0369,204300000.0
2008-06-18 09:08:00,2.0369,2.0369,2.03555,2.03585,287700000.0
2008-06-18 09:09:00,2.03595,2.03645,2.03575,2.0362,174400000.0
2008-06-18 09:10:00,2.0362,2.03695,2.0362,2.03685,181500000.0
2008-06-18 09:11:00,2.03685,2.03695,2.0364,2.0368,182300000.0
2008-06-18 09:12:00,2.03685,2.03695,2.0357,2.03575,358000000.0
2008-06-18 09:13:00,2.03575,2.036,2.0356,2.0359,245400000.0
2008-06-18 09:14:00,2.0359,2.03595,2.0354,2.03545,264200000.0
2008-06-18 09:15:00,2.03545,2.0356,2.03525,2.0354,223800000.0
2008-06-18 09:16:00,2.0354,2.0355,2.035,2.03515,204200000.0
2008-06-18 09:17:00,2.03515,2.03585,2.03515,2.0358,156000000.0
2008-06-18 09:18:00,2.0357,2.0359,2.03545,2.0355,195900000.0
2008-06-18 09:19:00,2.03545,2.0355,2.035,2.0351,355900000.0
2008-06-18 09:20:00,2.0352,2.0354,2.03465,2.035,233300000.0
2008-06-18 09:21:00,2.03505,2.0352,2.03435,2.0348,235800000.0
2008-06-18 09:22:00,2.0348,2.0358,2.0348,2.03555,256800000.0
2008-06-18 09:23:00,2.0355,2.03655,2.0355,2.03655,184900000.0
2008-06-18 09:24:00,2.03655,2.0367,2.0358,2.03585,192900000.0
2008-06-18 09:25:00,2.0358,2.0361,2.03505,2.0352,267900000.0
2008-06-18 09:26:00,2.03515,2.0352,2.0347,2.03505,178200000.0
2008-06-18 09:27:00,2.03505,2.0351,2.03465,2.0347,124100000.0
2008-06-18 09:28:00,2.03475,2.0351,2.0345,2.03455,156200000.0
2008-06-18 09:29:00,2.0346,2.0349,2.0343,2.0343,108200000.0
2008-06-18 09:30:00,2.0343,2.03485,2.0342,2.0348,144200000.0
2008-06-18 09:31:00,2.0348,2.0357,2.0348,2.0353,186900000.0
2008-06-18 09:32:00,2.0353,2.0356,2.0352,2.0354,197500000.0
2008-06-18 09:33:00,2.0354,2.0355,2.035,2.0354,123100000.0
2008-06-18 09:34:00,2.0353,2.0354,2.0352,2.0353,179800000.0
2008-06-18 09:35:00,2.0353,2.0355,2.03515,2.03545,145500000.0
2008-06-18 09:36:00,2.03555,2.0359,2.03545,2.0357,196400000.0
2008-06-18 09:37:00,2.0357,2.0359,2.03555,2.0359,231300000.0
2008-06-18 09:38:00,2.0359,2.0363,2.0358,2.0363,152800000.0
2008-06-18 09:39:00,2.0363,2.0364,2.036,2.0362,94100000.0
2008-06-18 09:40:00,2.0362,2.0365,2.0362,2.0365,95800000.0
2008-06-18 09:41:00,2.0365,2.0367,2.0354,2.0354,166300000.0
2008-06-18 09:42:00,2.0354,2.03555,2.035,2.0351,270200000.0
2008-06-18 09:43:00,2.0351,2.0353,2.035,2.03515,188900000.0
2008-06-18 09:44:00,2.03515,2.0359,2.03515,2.0358,189500000.0
2008-06-18 09:45:00,2.0358,2.036,2.0356,2.0359,105700000.0
2008-06-18 09:46:00,2.0358,2.03605,2.0356,2.0357,107700000.0
2008-06-18 09:47:00,2.0357,2.0357,2.0354,2.0357,183000000.0
2008-06-18 09:48:00,2.0356,2.0356,2.0352,2.0352,115800000.0
2008-06-18 09:49:00,2.03525,2.03535,2.03505,2.0352,52700000.0
2008-06-18 09:50:00,2.03515,2.0358,2.0351,2.0352,183100000.0
2008-06-18 09:51:00,2.0352,2.03535,2.035,2.0353,150600000.0
2008-06-18 09:52:00,2.0353,2.0354,2.0351,2.03525,249100000.0
2008-06-18 09:53:00,2.0353,2.03595,2.0352,2.03595,226900000.0
2008-06-18 09:54:00,2.03605,2.0362,2.0359,2.0362,130300000.0
2008-06-18 09:55:00,2.0362,2.0364,2.03605,2.0362,190100000.0
2008-06-18 09:56:00,2.03615,2.0363,2.036,2.03615,63900000.0
2008-06-18 09:57:00,2.03615,2.0364,2.0361,2.0364,67600000.0
2008-06-18 09:58:00,2.0364,2.0364,2.036,2.03635,139200000.0
2008-06-18 09:59:00,2.03645,2.0367,2.03615,2.0367,157000000.0
2008-06-18 10:00:00,2.0367,2.0368,2.036,2.036,199700000.0
2008-06-18 10:01:00,2.03595,2.0365,2.0355,2.0365,265800000.0
2008-06-18 10:02:00,2.0365,2.03655,2.03585,2.0362,159200000.0
2008-06-18 10:03:00,2.0362,2.0365,2.03615,2.0365,114700000.0
2008-06-18 10:04:00,2.0365,2.03655,2.0362,2.0364,118000000.0
2008-06-18 10:05:00,2.0364,2.03665,2.0361,2.0362,164000000.0
2008-06-18 10:06:00,2.03625,2.0366,2.0361,2.0366,114600000.0
2008-06-18 10:07:00,2.0366,2.03665,2.03635,2.03655,114500000.0
2008-06-18 10:08:00,2.03655,2.0371,2.03655,2.03695,149800000.0
2008-06-18 10:09:00,2.03695,2.03755,2.0363,2.0363,262800000.0
2008-06-18 10:10:00,2.0363,2.0366,2.0361,2.0361,202900000.0
2008-06-18 10:11:00,2.0361,2.03615,2.0356,2.036,164000000.0
2008-06-18 10:12:00,2.036,2.036,2.036,2.036,115400000.0
2008-06-18 10:13:00,2.036,2.036,2.036,2.036,101000000.0
2008-06-18 10:14:00,2.036,2.036,2.0348,2.0349,206700000.0
2008-06-18 10:15:00,2.03485,2.0354,2.0347,2.0353,296700000.0
2008-06-18 10:16:00,2.0353,2.0363,2.03515,2.0363,178400000.0
2008-06-18 10:17:00,2.0363,2.0363,2.0357,2.0359,226100000.0
2008-06-18 10:18:00,2.03595,2.03635,2.03575,2.036,396000000.0
2008-06-18 10:19:00,2.036,2.0362,2.0356,2.03575,190700000.0
2008-06-18 10:20:00,2.0358,2.0359,2.0351,2.0351,310100000.0
2008-06-18 10:21:00,2.0352,2.0358,2.035,2.0358,351800000.0
2008-06-18 10:22:00,2.0358,2.0358,2.03535,2.03565,149200000.0
2008-06-18 10:23:00,2.0357,2.0359,2.0355,2.0357,86300000.0
2008-06-18 10:24:00,2.03575,2.0358,2.03545,2.03565,105700000.0
2008-06-18 10:25:00,2.0356,2.03565,2.0352,2.0354,402200000.0
2008-06-18 10:26:00,2.0354,2.0356,2.03515,2.03555,357400000.0
2008-06-18 10:27:00,2.03555,2.0356,2.0352,2.03525,156099999.0
2008-06-18 10:28:00,2.0353,2.03555,2.03475,2.0355,198100000.0
2008-06-18 10:29:00,2.0355,2.03575,2.03505,2.03505,231400000.0
2008-06-18 10:30:00,2.03505,2.0353,2.0344,2.0353,383100000.0
2008-06-18 10:31:00,2.0353,2.0362,2.0351,2.0362,709900000.0
2008-06-18 10:32:00,2.03605,2.0373,2.03605,2.037,506400000.0
2008-06-18 10:33:00,2.03695,2.03695,2.0361,2.03625,321500000.0
2008-06-18 10:34:00,2.03635,2.03665,2.0359,2.0359,216800000.0
2008-06-18 10:35:00,2.0359,2.0359,2.0352,2.0353,149900000.0
2008-06-18 10:36:00,2.03525,2.03565,2.035,2.0354,195900000.0
2008-06-18 10:37:00,2.0354,2.03545,2.0351,2.0353,99300000.0
2008-06-18 10:38:00,2.0353,2.0356,2.0352,2.03555,136400000.0
2008-06-18 10:39:00,2.03555,2.03555,2.0352,2.0353,182900000.0
2008-06-18 10:40:00,2.0353,2.0355,2.03515,2.0355,85200000.0
2008-06-18 10:41:00,2.0355,2.0358,2.0355,2.0358,108000000.0
2008-06-18 10:42:00,2.0358,2.0359,2.0358,2.0359,40000000.0
2008-06-18 10:43:00,2.0359,2.0373,2.0359,2.0372,161600000.0
2008-06-18 10:44:00,2.03715,2.03735,2.0368,2.037,143100000.0
2008-06-18 10:45:00,2.037,2.0375,2.0368,2.0373,351200000.0
2008-06-18 10:46:00,2.0373,2.0373,2.0362,2.03705,333500000.0
2008-06-18 10:47:00,2.0371,2.0375,2.0369,2.03735,603700000.0
2008-06-18 10:48:00,2.03735,2.0391,2.0372,2.0388,506900000.0
2008-06-18 10:49:00,2.0387,2.0389,2.0375,2.0378,331800000.0
2008-06-18 10:50:00,2.03785,2.0379,2.0377,2.03775,217800000.0
2008-06-18 10:51:00,2.0377,2.0388,2.0377,2.0387,420300000.0
2008-06-18 10:52:00,2.0387,2.0391,2.0387,2.039,135500000.0
2008-06-18 10:53:00,2.0389,2.039,2.0383,2.03865,171000000.0
2008-06-18 10:54:00,2.03865,2.0391,2.03855,2.03895,190000000.0
2008-06-18 10:55:00,2.039,2.0393,2.03865,2.039,206300000.0
2008-06-18 10:56:00,2.0391,2.03995,2.03905,2.0399,248800000.0
2008-06-18 10:57:00,2.03995,2.0404,2.03975,2.04015,265800000.0
2008-06-18 10:58:00,2.0401,2.04065,2.0399,2.04005,418000000.0
2008-06-18 10:59:00,2.0399,2.04125,2.0398,2.0407,275300000.0
2008-06-18 11:00:00,2.0407,2.0407,2.03945,2.03965,307000000.0
2008-06-18 11:01:00,2.0396,2.0402,2.0392,2.0401,217900000.0
2008-06-18 11:02:00,2.04015,2.04025,2.0396,2.0399,216200000.0
2008-06-18 11:03:00,2.0399,2.0405,2.0399,2.04025,157300000.0
2008-06-18 11:04:00,2.04025,2.04075,2.0402,2.04065,87100000.0
2008-06-18 11:05:00,2.0407,2.0408,2.0404,2.0406,205200000.0
2008-06-18 11:06:00,2.04065,2.0407,2.0402,2.04045,133900000.0
2008-06-18 11:07:00,2.04035,2.04045,2.03985,2.04,184200001.0
2008-06-18 11:08:00,2.0399,2.04,2.0396,2.03965,122800000.0
2008-06-18 11:09:00,2.0397,2.03975,2.0391,2.0392,216400000.0
2008-06-18 11:10:00,2.0392,2.0394,2.0391,2.03915,149200000.0
2008-06-18 11:11:00,2.0393,2.03995,2.0392,2.03995,158500000.0
2008-06-18 11:12:00,2.0399,2.0399,2.03955,2.0398,144800000.0
2008-06-18 11:13:00,2.0398,2.0401,2.0396,2.03995,126200000.0
2008-06-18 11:14:00,2.03995,2.0401,2.0395,2.0399,92900000.0
2008-06-18 11:15:00,2.0395,2.0396,2.0389,2.0389,120200000.0
2008-06-18 11:16:00,2.0389,2.0399,2.0389,2.0394,138000000.0
2008-06-18 11:17:00,2.0394,2.0397,2.0393,2.03955,123100000.0
2008-06-18 11:18:00,2.03965,2.04,2.039,2.0392,200400000.0
2008-06-18 11:19:00,2.0392,2.0393,2.0387,2.0387,208000000.0
2008-06-18 11:20:00,2.0387,2.039,2.03855,2.039,206800000.0
2008-06-18 11:21:00,2.03905,2.0393,2.0387,2.0392,199300000.0
2008-06-18 11:22:00,2.0392,2.03945,2.0389,2.0393,169400000.0
2008-06-18 11:23:00,2.0393,2.0396,2.03905,2.0396,171100000.0
2008-06-18 11:24:00,2.0396,2.0396,2.0385,2.0387,165300000.0
2008-06-18 11:25:00,2.0387,2.0388,2.0383,2.0384,221300000.0
2008-06-18 11:26:00,2.0384,2.03885,2.03835,2.0387,161000000.0
2008-06-18 11:27:00,2.0387,2.0387,2.0381,2.0382,109600000.0
2008-06-18 11:28:00,2.0382,2.0384,2.03795,2.03815,93000000.0
2008-06-18 11:29:00,2.03815,2.0388,2.038,2.0382,166000000.0
2008-06-18 11:30:00,2.0382,2.0391,2.0382,2.0388,143500000.0
2008-06-18 11:31:00,2.0388,2.0388,2.0384,2.0386,360100000.0
2008-06-18 11:32:00,2.0386,2.03865,2.0373,2.0375,304000000.0
2008-06-18 11:33:00,2.0373,2.0379,2.03715,2.0377,186100000.0
2008-06-18 11:34:00,2.0377,2.0377,2.0371,2.0376,131900000.0
2008-06-18 11:35:00,2.0376,2.03765,2.03725,2.03755,164200000.0
2008-06-18 11:36:00,2.03755,2.0382,2.0375,2.03815,144300000.0
2008-06-18 11:37:00,2.0381,2.0384,2.03735,2.0374,177800000.0
2008-06-18 11:38:00,2.0374,2.03785,2.03715,2.03765,172800000.0
2008-06-18 11:39:00,2.0376,2.03775,2.0374,2.0374,170500000.0
2008-06-18 11:40:00,2.0374,2.0376,2.03715,2.0374,103600000.0
2008-06-18 11:41:00,2.0374,2.0375,2.037,2.0373,108900000.0
2008-06-18 11:42:00,2.0373,2.0378,2.0371,2.0378,132600000.0
2008-06-18 11:43:00,2.0378,2.0378,2.037,2.037,61300000.0
2008-06-18 11:44:00,2.037,2.0371,2.0368,2.037,144600000.0
2008-06-18 11:45:00,2.0369,2.0375,2.0369,2.0375,130400000.0
2008-06-18 11:46:00,2.03745,2.0376,2.0371,2.0376,183500000.0
2008-06-18 11:47:00,2.03755,2.03775,2.0374,2.0375,144400000.0
2008-06-18 11:48:00,2.03755,2.0377,2.0374,2.0376,159400000.0
2008-06-18 11:49:00,2.0375,2.0375,2.0372,2.0374,107000000.0
2008-06-18 11:50:00,2.0374,2.03745,2.0372,2.0373,69000000.0
2008-06-18 11:51:00,2.0373,2.03745,2.037,2.0371,217500000.0
2008-06-18 11:52:00,2.037,2.0372,2.037,2.0371,124000000.0
2008-06-18 11:53:00,2.0371,2.038,2.0371,2.0379,196600000.0
2008-06-18 11:54:00,2.03795,2.038,2.03735,2.0375,133300000.0
2008-06-18 11:55:00,2.0375,2.03765,2.03715,2.0372,225500000.0
2008-06-18 11:56:00,2.0372,2.03725,2.03655,2.03685,221700000.0
2008-06-18 11:57:00,2.0369,2.03715,2.0366,2.0369,127300000.0
2008-06-18 11:58:00,2.0369,2.037,2.0363,2.03665,143300000.0
2008-06-18 11:59:00,2.0367,2.0369,2.0366,2.0367,97800000.0
2008-06-18 12:00:00,2.03675,2.0386,2.03675,2.03805,337000000.0
2008-06-18 12:01:00,2.03805,2.03805,2.0368,2.03685,355700000.0
2008-06-18 12:02:00,2.03695,2.0372,2.0368,2.0368,145600000.0
2008-06-18 12:03:00,2.0368,2.0371,2.0368,2.0368,74000000.0
2008-06-18 12:04:00,2.0368,2.0368,2.0364,2.0364,52200000.0
2008-06-18 12:05:00,2.0364,2.03675,2.0364,2.03675,62900000.0
2008-06-18 12:06:00,2.03675,2.0372,2.03655,2.0372,149600000.0
2008-06-18 12:07:00,2.0372,2.0377,2.037,2.03745,259400000.0
2008-06-18 12:08:00,2.0375,2.0381,2.03745,2.0379,330600000.0
2008-06-18 12:09:00,2.0379,2.0387,2.03785,2.0386,217300000.0
2008-06-18 12:10:00,2.0386,2.0389,2.0384,2.0386,286100000.0
2008-06-18 12:11:00,2.0387,2.0399,2.0386,2.03955,322100000.0
2008-06-18 12:12:00,2.03955,2.03955,2.0386,2.03885,166100000.0
2008-06-18 12:13:00,2.039,2.039,2.038,2.0383,212000000.0
2008-06-18 12:14:00,2.0383,2.0384,2.0377,2.03775,145800000.0
2008-06-18 12:15:00,2.03775,2.0381,2.03765,2.03795,165400000.0
2008-06-18 12:16:00,2.03795,2.038,2.037,2.037,106700000.0
2008-06-18 12:17:00,2.03705,2.0372,2.0368,2.0368,100400000.0
2008-06-18 12:18:00,2.0368,2.0371,2.0368,2.037,117200000.0
2008-06-18 12:19:00,2.037,2.03715,2.03655,2.0366,139200000.0
2008-06-18 12:20:00,2.0366,2.0372,2.0366,2.037,122200000.0
2008-06-18 12:21:00,2.037,2.03735,2.03695,2.03725,175800000.0
2008-06-18 12:22:00,2.03725,2.03745,2.0372,2.0374,99100000.0
2008-06-18 12:23:00,2.03745,2.03795,2.03745,2.03765,93500000.0
2008-06-18 12:24:00,2.03765,2.0381,2.03725,2.0381,139000000.0
2008-06-18 12:25:00,2.03805,2.03925,2.03805,2.039,150300000.0
2008-06-18 12:26:00,2.0389,2.03905,2.0386,2.0386,172400000.0
2008-06-18 12:27:00,2.0387,2.0391,2.0385,2.0389,280000000.0
2008-06-18 12:28:00,2.0389,2.039,2.03865,2.0387,144300000.0
2008-06-18 12:29:00,2.0387,2.03905,2.0386,2.0388,220700000.0
2008-06-18 12:30:00,2.0388,2.03905,2.0385,2.0388,226300000.0
2008-06-18 12:31:00,2.0388,2.0391,2.0387,2.0388,180500000.0
2008-06-18 12:32:00,2.0388,2.039,2.0386,2.0388,357100000.0
2008-06-18 12:33:00,2.0388,2.0388,2.0383,2.03835,201100000.0
2008-06-18 12:34:00,2.03835,2.0385,2.03775,2.0379,276600000.0
2008-06-18 12:35:00,2.03785,2.03795,2.03755,2.0377,305400000.0
2008-06-18 12:36:00,2.0377,2.03815,2.0376,2.0377,414300000.0
2008-06-18 12:37:00,2.0377,2.0379,2.0375,2.0379,437400000.0
2008-06-18 12:38:00,2.0379,2.0382,2.0377,2.0381,147800000.0
2008-06-18 12:39:00,2.0381,2.0381,2.0375,2.0377,170600000.0
2008-06-18 12:40:00,2.0377,2.03785,2.0374,2.0374,314000000.0
2008-06-18 12:41:00,2.0374,2.0377,2.03725,2.0377,223800000.0
2008-06-18 12:42:00,2.0377,2.03805,2.0377,2.03795,173000000.0
2008-06-18 12:43:00,2.038,2.0381,2.0374,2.0375,309700000.0
2008-06-18 12:44:00,2.0375,2.0376,2.03735,2.03745,134300000.0
2008-06-18 12:45:00,2.03745,2.03775,2.0373,2.03765,133800000.0
2008-06-18 12:46:00,2.0376,2.0378,2.0375,2.03755,177900000.0
2008-06-18 12:47:00,2.03755,2.0377,2.03665,2.0369,197000000.0
2008-06-18 12:48:00,2.03685,2.03755,2.03685,2.0375,136700000.0
2008-06-18 12:49:00,2.03755,2.0376,2.03715,2.03735,403000000.0
2008-06-18 12:50:00,2.0374,2.0375,2.037,2.0373,599100000.0
2008-06-18 12:51:00,2.03745,2.03755,2.0371,2.0373,296200000.0
2008-06-18 12:52:00,2.03745,2.0377,2.0373,2.0375,102900000.0
2008-06-18 12:53:00,2.03755,2.03805,2.0375,2.03805,45400000.0
2008-06-18 12:54:00,2.03805,2.0382,2.0378,2.03805,111000000.0
2008-06-18 12:55:00,2.0381,2.03825,2.0379,2.03805,78400000.0
2008-06-18 12:56:00,2.03805,2.03815,2.0377,2.0377,103900000.0
2008-06-18 12:57:00,2.0377,2.03775,2.0376,2.03765,92200000.0
2008-06-18 12:58:00,2.0376,2.0377,2.0374,2.0377,85500000.0
2008-06-18 12:59:00,2.0377,2.0378,2.0375,2.03755,81100000.0
2008-06-18 13:00:00,2.03755,2.0379,2.0374,2.0374,192800000.0
2008-06-18 13:01:00,2.0374,2.03795,2.0371,2.0378,292300000.0
2008-06-18 13:02:00,2.0378,2.0378,2.0371,2.0376,293100000.0
2008-06-18 13:03:00,2.03755,2.03785,2.03745,2.0378,98800000.0
2008-06-18 13:04:00,2.0378,2.038,2.03735,2.03735,98700000.0
2008-06-18 13:05:00,2.03735,2.03735,2.0364,2.03675,519000000.0
2008-06-18 13:06:00,2.03675,2.03745,2.0367,2.03735,178300000.0
2008-06-18 13:07:00,2.03735,2.0374,2.0369,2.0373,133100000.0
2008-06-18 13:08:00,2.0373,2.0375,2.0372,2.03745,115700000.0
2008-06-18 13:09:00,2.03745,2.0381,2.037,2.03775,378800000.0
2008-06-18 13:10:00,2.0377,2.03785,2.0369,2.037,372300000.0
2008-06-18 13:11:00,2.03695,2.03755,2.0369,2.03745,263800000.0
2008-06-18 13:12:00,2.0374,2.03785,2.0374,2.0378,247300000.0
2008-06-18 13:13:00,2.03785,2.0381,2.0378,2.0379,181800000.0
2008-06-18 13:14:00,2.0379,2.03795,2.0376,2.0376,646800000.0
2008-06-18 13:15:00,2.0376,2.0379,2.0375,2.0376,481300000.0
2008-06-18 13:16:00,2.0376,2.03765,2.03735,2.0375,159300000.0
2008-06-18 13:17:00,2.0375,2.0378,2.0373,2.0376,200800000.0
2008-06-18 13:18:00,2.0376,2.0376,2.0373,2.0374,207800000.0
2008-06-18 13:19:00,2.0374,2.0378,2.0373,2.0374,461300000.0
2008-06-18 13:20:00,2.0374,2.0377,2.0372,2.0377,219100000.0
2008-06-18 13:21:00,2.0377,2.0382,2.0376,2.0381,202800000.0
2008-06-18 13:22:00,2.0381,2.0381,2.0376,2.0377,303700000.0
2008-06-18 13:23:00,2.0378,2.0378,2.0372,2.03745,329200000.0
2008-06-18 13:24:00,2.03735,2.0377,2.0372,2.03765,451000000.0
2008-06-18 13:25:00,2.03765,2.0377,2.03755,2.0376,110000000.0
2008-06-18 13:26:00,2.03755,2.0378,2.03745,2.0378,148700000.0
2008-06-18 13:27:00,2.0378,2.038,2.0376,2.038,167900000.0
2008-06-18 13:28:00,2.038,2.038,2.0375,2.0377,85400000.0
2008-06-18 13:29:00,2.0377,2.0382,2.0377,2.0381,131300000.0
2008-06-18 13:30:00,2.0381,2.0382,2.038,2.0381,160700000.0
2008-06-18 13:31:00,2.0383,2.0387,2.0381,2.0387,194100000.0
2008-06-18 13:32:00,2.0386,2.0389,2.0385,2.03875,207100000.0
2008-06-18 13:33:00,2.03875,2.0389,2.0384,2.03855,214300000.0
2008-06-18 13:34:00,2.03855,2.039,2.03845,2.039,84300000.0
2008-06-18 13:35:00,2.0389,2.03895,2.0387,2.03885,134000000.0
2008-06-18 13:36:00,2.0388,2.0388,2.03845,2.0385,137600000.0
2008-06-18 13:37:00,2.0385,2.0387,2.0384,2.03865,84800000.0
2008-06-18 13:38:00,2.03865,2.0387,2.0384,2.0384,106900000.0
2008-06-18 13:39:00,2.03835,2.03865,2.03835,2.0385,68100000.0
2008-06-18 13:40:00,2.0386,2.03865,2.0385,2.0386,66200000.0
2008-06-18 13:41:00,2.0386,2.03885,2.03825,2.0384,168100000.0
2008-06-18 13:42:00,2.0384,2.03885,2.0384,2.03885,60500000.0
2008-06-18 13:43:00,2.03885,2.039,2.0386,2.0388,161300000.0
2008-06-18 13:44:00,2.0388,2.0389,2.0385,2.0386,83400000.0
2008-06-18 13:45:00,2.0386,2.0387,2.0384,2.03845,119000000.0
2008-06-18 13:46:00,2.03845,2.03865,2.0384,2.0385,116000000.0
2008-06-18 13:47:00,2.03845,2.039,2.03845,2.0385,42200000.0
2008-06-18 13:48:00,2.0385,2.0385,2.0382,2.03825,62600000.0
2008-06-18 13:49:00,2.03825,2.0383,2.03825,2.0383,78800000.0
2008-06-18 13:50:00,2.0383,2.0383,2.0379,2.038,124400000.0
2008-06-18 13:51:00,2.038,2.03815,2.03785,2.038,131600000.0
2008-06-18 13:52:00,2.038,2.0383,2.0378,2.03805,275100000.0
2008-06-18 13:53:00,2.038,2.03835,2.03795,2.0382,299500000.0
2008-06-18 13:54:00,2.03825,2.0385,2.0378,2.03805,397900000.0
2008-06-18 13:55:00,2.03805,2.03825,2.0378,2.0379,338900000.0
2008-06-18 13:56:00,2.0379,2.0381,2.0377,2.0377,524900000.0
2008-06-18 13:57:00,2.0377,2.0377,2.03675,2.0369,534199999.0
2008-06-18 13:58:00,2.0369,2.0372,2.0366,2.0366,673999999.0
2008-06-18 13:59:00,2.03665,2.03695,2.0366,2.0368,445000001.0
2008-06-18 14:00:00,2.0368,2.0375,2.0367,2.0373,370600001.0
2008-06-18 14:01:00,2.0373,2.0377,2.0373,2.0373,227900000.0
2008-06-18 14:02:00,2.0373,2.0382,2.0371,2.0376,356400000.0
2008-06-18 14:03:00,2.0376,2.0377,2.037,2.03745,266300000.0
2008-06-18 14:04:00,2.03745,2.03785,2.0374,2.03765,183800000.0
2008-06-18 14:05:00,2.0377,2.0378,2.03735,2.03745,154600000.0
2008-06-18 14:06:00,2.03745,2.03745,2.0368,2.0372,399000000.0
2008-06-18 14:07:00,2.0371,2.03715,2.0368,2.03695,349100000.0
2008-06-18 14:08:00,2.03695,2.0372,2.03635,2.03645,254900000.0
2008-06-18 14:09:00,2.0365,2.0368,2.0364,2.0366,426600001.0
2008-06-18 14:10:00,2.03675,2.03735,2.0366,2.03705,287700000.0
2008-06-18 14:11:00,2.03705,2.03725,2.0364,2.0364,313700000.0
2008-06-18 14:12:00,2.0363,2.03695,2.03605,2.0367,578300000.0
2008-06-18 14:13:00,2.0367,2.03675,2.0364,2.0364,264600000.0
2008-06-18 14:14:00,2.0364,2.0367,2.0362,2.0367,515400000.0
2008-06-18 14:15:00,2.0368,2.03685,2.03645,2.0365,216300000.0
2008-06-18 14:16:00,2.03645,2.0366,2.0361,2.0361,305700000.0
2008-06-18 14:17:00,2.0361,2.0366,2.036,2.0364,305500000.0
2008-06-18 14:18:00,2.0364,2.03645,2.036,2.0362,294000000.0
2008-06-18 14:19:00,2.0362,2.03635,2.0357,2.036,341900000.0
2008-06-18 14:20:00,2.03595,2.0362,2.0357,2.03605,166200000.0
2008-06-18 14:21:00,2.0361,2.0364,2.036,2.036,179300000.0
2008-06-18 14:22:00,2.036,2.036,2.03525,2.03525,250400000.0
2008-06-18 14:23:00,2.03525,2.0354,2.0351,2.03525,217100000.0
2008-06-18 14:24:00,2.03525,2.03555,2.0352,2.03545,253000000.0
2008-06-18 14:25:00,2.03555,2.0358,2.0354,2.0356,154900000.0
2008-06-18 14:26:00,2.03565,2.0358,2.03555,2.0356,173000000.0
2008-06-18 14:27:00,2.03555,2.0358,2.0354,2.0356,175400000.0
2008-06-18 14:28:00,2.0356,2.0357,2.0354,2.03545,234800000.0
2008-06-18 14:29:00,2.03555,2.0362,2.03555,2.036,107400000.0
2008-06-18 14:30:00,2.036,2.03645,2.03585,2.03625,128600000.0
2008-06-18 14:31:00,2.03625,2.03645,2.0359,2.036,162300000.0
2008-06-18 14:32:00,2.0362,2.0367,2.0358,2.0362,192300000.0
2008-06-18 14:33:00,2.03615,2.0365,2.0357,2.0362,246300000.0
2008-06-18 14:34:00,2.0362,2.03685,2.036,2.0366,213900000.0
2008-06-18 14:35:00,2.0367,2.03685,2.03655,2.03675,332500000.0
2008-06-18 14:36:00,2.03675,2.03695,2.03675,2.0368,136200000.0
2008-06-18 14:37:00,2.03685,2.03725,2.0368,2.0371,142900000.0
2008-06-18 14:38:00,2.03705,2.0375,2.03695,2.03745,114500000.0
2008-06-18 14:39:00,2.03745,2.0375,2.0372,2.0372,146700000.0
2008-06-18 14:40:00,2.0372,2.03745,2.0372,2.03745,196000000.0
2008-06-18 14:41:00,2.0375,2.0376,2.03705,2.03755,129100000.0
2008-06-18 14:42:00,2.03755,2.03755,2.037,2.03705,130900000.0
2008-06-18 14:43:00,2.03705,2.0371,2.03675,2.0368,223200000.0
2008-06-18 14:44:00,2.03685,2.037,2.03655,2.03685,152600000.0
2008-06-18 14:45:00,2.0369,2.0378,2.0369,2.0376,256200000.0
2008-06-18 14:46:00,2.0376,2.0377,2.0373,2.03745,151000000.0
2008-06-18 14:47:00,2.03745,2.0375,2.0373,2.0375,113200000.0
2008-06-18 14:48:00,2.0375,2.0378,2.0369,2.0371,255800000.0
2008-06-18 14:49:00,2.0371,2.03715,2.03665,2.0368,139800000.0
2008-06-18 14:50:00,2.0368,2.0377,2.0368,2.0375,259500000.0
2008-06-18 14:51:00,2.0375,2.0377,2.0374,2.0375,150100000.0
2008-06-18 14:52:00,2.0375,2.0376,2.0373,2.0375,206500000.0
2008-06-18 14:53:00,2.03745,2.0377,2.03735,2.0377,132600000.0
2008-06-18 14:54:00,2.0377,2.038,2.0375,2.0376,185900000.0
2008-06-18 14:55:00,2.0376,2.0376,2.0372,2.03745,186500000.0
2008-06-18 14:56:00,2.0375,2.0375,2.0371,2.0374,322199999.0
2008-06-18 14:57:00,2.0376,2.0377,2.0373,2.0373,203300000.0
2008-06-18 14:58:00,2.0373,2.03755,2.0373,2.03745,183700000.0
2008-06-18 14:59:00,2.0374,2.03805,2.0373,2.0379,171700000.0
2008-06-18 15:00:00,2.0379,2.03825,2.03775,2.03775,236400000.0
2008-06-18 15:01:00,2.03775,2.0381,2.0376,2.03785,259000000.0
2008-06-18 15:02:00,2.0379,2.03805,2.0375,2.0379,315200000.0
2008-06-18 15:03:00,2.0379,2.0382,2.0379,2.0381,143300000.0
2008-06-18 15:04:00,2.0381,2.0382,2.0375,2.0376,238100000.0
2008-06-18 15:05:00,2.0376,2.0376,2.0373,2.0374,296700000.0
2008-06-18 15:06:00,2.0374,2.0375,2.0371,2.0373,171900000.0
2008-06-18 15:07:00,2.0372,2.03725,2.037,2.0371,245000000.0
2008-06-18 15:08:00,2.0371,2.0373,2.0371,2.0373,149100000.0
2008-06-18 15:09:00,2.0373,2.0374,2.0372,2.0373,256700000.0
2008-06-18 15:10:00,2.0373,2.0374,2.0373,2.0373,238700000.0
2008-06-18 15:11:00,2.03735,2.03755,2.0373,2.0374,94900000.0
2008-06-18 15:12:00,2.0374,2.03745,2.0371,2.03735,182800000.0
2008-06-18 15:13:00,2.0372,2.0375,2.0372,2.0374,83100000.0
2008-06-18 15:14:00,2.0374,2.03765,2.0373,2.0376,84100000.0
2008-06-18 15:15:00,2.0376,2.03765,2.0372,2.0372,112500000.0
2008-06-18 15:16:00,2.0372,2.0372,2.037,2.03715,167400000.0
2008-06-18 15:17:00,2.03715,2.0375,2.03715,2.0375,390300000.0
2008-06-18 15:18:00,2.0375,2.03755,2.03705,2.0373,331099999.0
2008-06-18 15:19:00,2.0373,2.03745,2.0372,2.03735,121600000.0
2008-06-18 15:20:00,2.0374,2.03755,2.0373,2.0375,187900000.0
2008-06-18 15:21:00,2.0375,2.0382,2.0375,2.0381,85000000.0
2008-06-18 15:22:00,2.0381,2.0383,2.0378,2.0379,188500000.0
2008-06-18 15:23:00,2.0379,2.03805,2.03745,2.038,156300000.0
2008-06-18 15:24:00,2.038,2.03825,2.0379,2.03795,154600000.0
2008-06-18 15:25:00,2.038,2.0381,2.0378,2.0379,118600000.0
2008-06-18 15:26:00,2.03785,2.0381,2.03775,2.03805,110300000.0
2008-06-18 15:27:00,2.0381,2.0381,2.03765,2.038,155900000.0
2008-06-18 15:28:00,2.03805,2.03815,2.0378,2.0381,215100000.0
2008-06-18 15:29:00,2.0381,2.0383,2.03805,2.03815,238800000.0
2008-06-18 15:30:00,2.0381,2.0387,2.0381,2.0385,298200000.0
2008-06-18 15:31:00,2.03855,2.03935,2.03855,2.03925,180500000.0
2008-06-18 15:32:00,2.03925,2.03935,2.0385,2.0385,178800000.0
2008-06-18 15:33:00,2.0385,2.0387,2.0384,2.0384,237000000.0
2008-06-18 15:34:00,2.0384,2.03865,2.0381,2.03825,173400000.0
2008-06-18 15:35:00,2.03825,2.0385,2.0381,2.0383,162600000.0
2008-06-18 15:36:00,2.0383,2.0385,2.03825,2.0385,127200000.0
2008-06-18 15:37:00,2.0385,2.0387,2.03815,2.0383,154400000.0
2008-06-18 15:38:00,2.0383,2.03895,2.038,2.0389,191200000.0
2008-06-18 15:39:00,2.0389,2.0394,2.03885,2.0391,209800000.0
2008-06-18 15:40:00,2.0391,2.0393,2.03855,2.0391,143400000.0
2008-06-18 15:41:00,2.0391,2.03995,2.039,2.03935,210200000.0
2008-06-18 15:42:00,2.03935,2.0398,2.0391,2.0396,213400000.0
2008-06-18 15:43:00,2.0396,2.03975,2.0394,2.0396,170900000.0
2008-06-18 15:44:00,2.03965,2.0398,2.03945,2.0396,184100000.0
2008-06-18 15:45:00,2.0396,2.03965,2.0393,2.0394,267900000.0
2008-06-18 15:46:00,2.0394,2.03955,2.0391,2.0393,193900000.0
2008-06-18 15:47:00,2.03925,2.0397,2.0391,2.03935,165600000.0
2008-06-18 15:48:00,2.03925,2.0395,2.03915,2.0395,126300000.0
2008-06-18 15:49:00,2.0395,2.0398,2.0391,2.03915,207500000.0
2008-06-18 15:50:00,2.03915,2.0398,2.0387,2.0393,224600000.0
2008-06-18 15:51:00,2.0393,2.03995,2.0393,2.03975,262500000.0
2008-06-18 15:52:00,2.03975,2.04005,2.0396,2.04005,174700000.0
2008-06-18 15:53:00,2.04005,2.0401,2.0391,2.03915,320700000.0
2008-06-18 15:54:00,2.0392,2.03935,2.0389,2.0392,253700000.0
2008-06-18 15:55:00,2.0392,2.0394,2.039,2.03905,249200000.0
2008-06-18 15:56:00,2.03905,2.03935,2.0389,2.0391,252600000.0
2008-06-18 15:57:00,2.0391,2.03935,2.0388,2.0392,198000000.0
2008-06-18 15:58:00,2.0392,2.03945,2.0391,2.03945,179900000.0
2008-06-18 15:59:00,2.0395,2.0399,2.0394,2.03945,163700000.0
2008-06-18 16:00:00,2.03945,2.03955,2.03905,2.03905,234300000.0
2008-06-18 16:01:00,2.03905,2.04045,2.03895,2.04045,220600000.0
2008-06-18 16:02:00,2.0405,2.0407,2.04025,2.0403,130900000.0
2008-06-18 16:03:00,2.0403,2.0405,2.0402,2.0404,112300000.0
2008-06-18 16:04:00,2.04025,2.04045,2.0402,2.04035,130200000.0
2008-06-18 16:05:00,2.04035,2.04085,2.04035,2.04085,100800000.0
2008-06-18 16:06:00,2.0408,2.041,2.04065,2.0409,186000000.0
2008-06-18 16:07:00,2.0409,2.04115,2.04075,2.0411,185500000.0
2008-06-18 16:08:00,2.0411,2.04115,2.0405,2.0408,252300000.0
2008-06-18 16:09:00,2.0408,2.0408,2.0399,2.0401,125700000.0
2008-06-18 16:10:00,2.0401,2.04025,2.0396,2.03965,218700000.0
2008-06-18 16:11:00,2.0396,2.03965,2.039,2.0393,384100000.0
2008-06-18 16:12:00,2.0393,2.0394,2.0388,2.0388,400300000.0
2008-06-18 16:13:00,2.0388,2.03915,2.0386,2.03885,484700000.0
2008-06-18 16:14:00,2.03885,2.0396,2.0388,2.03915,525500000.0
2008-06-18 16:15:00,2.0392,2.0394,2.0391,2.0393,177500000.0
2008-06-18 16:16:00,2.0393,2.0396,2.0392,2.0392,236500000.0
2008-06-18 16:17:00,2.0393,2.0396,2.0391,2.0396,251100000.0
2008-06-18 16:18:00,2.0396,2.0397,2.03915,2.03915,149800000.0
2008-06-18 16:19:00,2.0392,2.0397,2.0392,2.0396,114100000.0
2008-06-18 16:20:00,2.0397,2.0398,2.0392,2.0396,148000000.0
2008-06-18 16:21:00,2.0396,2.03995,2.0387,2.0391,370000000.0
2008-06-18 16:22:00,2.0391,2.03945,2.039,2.03915,323000000.0
2008-06-18 16:23:00,2.0392,2.0396,2.039,2.03935,224300000.0
2008-06-18 16:24:00,2.0394,2.04,2.0393,2.03995,287400000.0
2008-06-18 16:25:00,2.0399,2.0402,2.0398,2.0399,227700000.0
2008-06-18 16:26:00,2.0399,2.04,2.0397,2.04,282200000.0
2008-06-18 16:27:00,2.04,2.0401,2.0395,2.0397,291700000.0
2008-06-18 16:28:00,2.03975,2.0399,2.0391,2.03985,258700000.0
2008-06-18 16:29:00,2.0398,2.0402,2.0394,2.04015,287000000.0
2008-06-18 16:30:00,2.04015,2.04025,2.03905,2.0393,341700000.0
2008-06-18 16:31:00,2.0393,2.03965,2.0387,2.0394,354200000.0
2008-06-18 16:32:00,2.0394,2.03945,2.0388,2.0389,330600000.0
2008-06-18 16:33:00,2.03885,2.0394,2.0388,2.0392,169400000.0
2008-06-18 16:34:00,2.0392,2.0393,2.039,2.0391,186000000.0
2008-06-18 16:35:00,2.03915,2.0398,2.03865,2.0396,274500000.0
2008-06-18 16:36:00,2.0396,2.03985,2.0393,2.03985,233100000.0
2008-06-18 16:37:00,2.0398,2.04005,2.0391,2.0392,235600000.0
2008-06-18 16:38:00,2.03925,2.03985,2.0389,2.0393,253100000.0
2008-06-18 16:39:00,2.0393,2.0398,2.039,2.0393,294200000.0
2008-06-18 16:40:00,2.0393,2.0396,2.03905,2.0394,258200000.0
2008-06-18 16:41:00,2.0394,2.03985,2.03925,2.03975,289800000.0
2008-06-18 16:42:00,2.03975,2.03975,2.03925,2.0393,312300000.0
2008-06-18 16:43:00,2.0393,2.03945,2.0381,2.0382,423900000.0
2008-06-18 16:44:00,2.0382,2.0388,2.03805,2.03805,216700000.0
2008-06-18 16:45:00,2.038,2.03825,2.0377,2.0379,427700000.0
2008-06-18 16:46:00,2.0379,2.0382,2.0373,2.0375,363800000.0
2008-06-18 16:47:00,2.03755,2.0381,2.03745,2.0381,404100000.0
2008-06-18 16:48:00,2.03815,2.03845,2.0379,2.0383,272500000.0
2008-06-18 16:49:00,2.0383,2.0383,2.03785,2.0383,204400000.0
2008-06-18 16:50:00,2.0383,2.0385,2.0379,2.03805,244000000.0
2008-06-18 16:51:00,2.038,2.03875,2.0377,2.0385,293800000.0
2008-06-18 16:52:00,2.0385,2.0388,2.0379,2.0383,224000000.0
2008-06-18 16:53:00,2.0383,2.03845,2.0378,2.0383,306200000.0
2008-06-18 16:54:00,2.0383,2.0383,2.0375,2.0375,524600000.0
2008-06-18 16:55:00,2.0375,2.03765,2.03705,2.03765,191100000.0
2008-06-18 16:56:00,2.03765,2.0377,2.0373,2.03735,161100000.0
2008-06-18 16:57:00,2.0374,2.0374,2.0367,2.03685,198600000.0
2008-06-18 16:58:00,2.03685,2.0369,2.0361,2.0361,245600000.0
2008-06-18 16:59:00,2.03615,2.0362,2.0354,2.0354,358600000.0
2008-06-18 17:00:00,2.0354,2.0365,2.0351,2.0364,298400000.0
2008-06-18 17:01:00,2.0364,2.0365,2.03545,2.03555,233500000.0
2008-06-18 17:02:00,2.03555,2.0363,2.03535,2.0361,198900000.0
2008-06-18 17:03:00,2.0361,2.0362,2.03565,2.0359,249200000.0
2008-06-18 17:04:00,2.03595,2.03665,2.0358,2.0364,140200000.0
2008-06-18 17:05:00,2.0364,2.03725,2.03635,2.0371,239900000.0
2008-06-18 17:06:00,2.0371,2.03735,2.037,2.03725,195200000.0
2008-06-18 17:07:00,2.03725,2.0375,2.0371,2.0372,317700001.0
2008-06-18 17:08:00,2.0372,2.03735,2.0368,2.0371,345800000.0
2008-06-18 17:09:00,2.0371,2.0374,2.0369,2.037,436100000.0
2008-06-18 17:10:00,2.0371,2.0371,2.0364,2.03675,464100000.0
2008-06-18 17:11:00,2.0367,2.0368,2.0363,2.0368,408100000.0
2008-06-18 17:12:00,2.0368,2.0375,2.0367,2.0368,415700000.0
2008-06-18 17:13:00,2.0368,2.0372,2.0368,2.03715,353900000.0
2008-06-18 17:14:00,2.0373,2.0373,2.0365,2.0365,406900000.0
2008-06-18 17:15:00,2.0365,2.03655,2.0358,2.0362,302300000.0
2008-06-18 17:16:00,2.0362,2.0368,2.036,2.03635,295600000.0
2008-06-18 17:17:00,2.03635,2.0365,2.036,2.036,241400000.0
2008-06-18 17:18:00,2.03605,2.0363,2.0358,2.036,229200000.0
2008-06-18 17:19:00,2.036,2.0362,2.0359,2.03605,139200000.0
2008-06-18 17:20:00,2.03605,2.0368,2.0359,2.03665,102000000.0
2008-06-18 17:21:00,2.03665,2.037,2.03645,2.0366,156500000.0
2008-06-18 17:22:00,2.03665,2.0368,2.0364,2.0365,163800000.0
2008-06-18 17:23:00,2.0365,2.0366,2.03605,2.0365,133200000.0
2008-06-18 17:24:00,2.0365,2.0369,2.0362,2.0369,156300000.0
2008-06-18 17:25:00,2.0369,2.037,2.0366,2.0367,170300000.0
2008-06-18 17:26:00,2.0367,2.0369,2.0366,2.0369,275600000.0
2008-06-18 17:27:00,2.0369,2.0373,2.0363,2.0366,130300000.0
2008-06-18 17:28:00,2.0366,2.0366,2.0361,2.0364,81700000.0
2008-06-18 17:29:00,2.0364,2.0371,2.0364,2.0366,147400000.0
2008-06-18 17:30:00,2.0366,2.03715,2.0366,2.0368,206100000.0
2008-06-18 17:31:00,2.0368,2.0372,2.0366,2.037,185300000.0
2008-06-18 17:32:00,2.03695,2.0371,2.0367,2.0367,112600000.0
2008-06-18 17:33:00,2.0367,2.0372,2.0366,2.03705,188800000.0
2008-06-18 17:34:00,2.03705,2.03705,2.0365,2.03685,165100000.0
2008-06-18 17:35:00,2.0369,2.03715,2.0367,2.0371,236200000.0
2008-06-18 17:36:00,2.03705,2.0373,2.0369,2.03715,156400000.0
2008-06-18 17:37:00,2.0372,2.03755,2.037,2.03725,145500000.0
2008-06-18 17:38:00,2.03725,2.03745,2.0369,2.0372,308200000.0
2008-06-18 17:39:00,2.0372,2.03745,2.0372,2.03725,247200000.0
2008-06-18 17:40:00,2.03725,2.03755,2.03715,2.0372,92000000.0
2008-06-18 17:41:00,2.03715,2.03745,2.0369,2.03715,175700000.0
2008-06-18 17:42:00,2.0371,2.0372,2.0367,2.0368,301300000.0
2008-06-18 17:43:00,2.0368,2.03735,2.0367,2.03735,553900000.0
2008-06-18 17:44:00,2.03735,2.03735,2.0371,2.0372,221100000.0
2008-06-18 17:45:00,2.0371,2.03735,2.0368,2.03705,222300000.0
2008-06-18 17:46:00,2.0371,2.0374,2.03695,2.037,134400000.0
2008-06-18 17:47:00,2.037,2.03715,2.03665,2.03665,134900000.0
2008-06-18 17:48:00,2.03655,2.0373,2.0365,2.0371,220700000.0
2008-06-18 17:49:00,2.0371,2.0375,2.03695,2.0374,209100000.0
2008-06-18 17:50:00,2.03735,2.0374,2.03695,2.0372,308500000.0
2008-06-18 17:51:00,2.0372,2.0375,2.03685,2.03715,282000000.0
2008-06-18 17:52:00,2.03715,2.03745,2.037,2.03715,162700000.0
2008-06-18 17:53:00,2.03715,2.0372,2.0369,2.0371,155200000.0
2008-06-18 17:54:00,2.0371,2.03765,2.0371,2.0376,183100000.0
2008-06-18 17:55:00,2.0377,2.0382,2.0374,2.0377,261900000.0
2008-06-18 17:56:00,2.0377,2.03775,2.0368,2.0369,530400000.0
2008-06-18 17:57:00,2.0369,2.0375,2.0368,2.03725,179000000.0
2008-06-18 17:58:00,2.0373,2.0386,2.03725,2.0379,195600000.0
2008-06-18 17:59:00,2.03785,2.038,2.03755,2.0378,373300000.0
2008-06-18 18:00:00,2.0378,2.0379,2.0374,2.0375,188000000.0
2008-06-18 18:01:00,2.0375,2.03765,2.03745,2.0375,151500000.0
2008-06-18 18:02:00,2.0375,2.0376,2.0368,2.0368,145700000.0
2008-06-18 18:03:00,2.0368,2.0369,2.0365,2.0368,181400000.0
2008-06-18 18:04:00,2.0368,2.0371,2.0365,2.03695,118400000.0
2008-06-18 18:05:00,2.0369,2.0369,2.03625,2.0368,165400000.0
2008-06-18 18:06:00,2.0369,2.0369,2.03565,2.03565,156400000.0
2008-06-18 18:07:00,2.03565,2.036,2.0356,2.0357,96600000.0
2008-06-18 18:08:00,2.03565,2.03585,2.0356,2.03565,28800000.0
2008-06-18 18:09:00,2.03565,2.0359,2.03555,2.0356,191600000.0
2008-06-18 18:10:00,2.0356,2.0358,2.0355,2.0357,122200000.0
2008-06-18 18:11:00,2.03565,2.0357,2.0351,2.0353,175700000.0
2008-06-18 18:12:00,2.03525,2.0361,2.03525,2.0356,128800000.0
2008-06-18 18:13:00,2.0356,2.03565,2.0354,2.03555,115600000.0
2008-06-18 18:14:00,2.03555,2.0359,2.03555,2.03565,114900000.0
2008-06-18 18:15:00,2.03575,2.0364,2.03565,2.0363,97000000.0
2008-06-18 18:16:00,2.0364,2.0365,2.03615,2.0365,97800000.0
2008-06-18 18:17:00,2.0365,2.0365,2.0359,2.0359,180000000.0
2008-06-18 18:18:00,2.03585,2.0363,2.0358,2.0361,125700000.0
2008-06-18 18:19:00,2.0361,2.03635,2.03585,2.0362,137000000.0
2008-06-18 18:20:00,2.0362,2.03645,2.03615,2.0363,75800000.0
2008-06-18 18:21:00,2.0363,2.0368,2.03615,2.03625,136500000.0
2008-06-18 18:22:00,2.0362,2.0369,2.03615,2.0367,88700000.0
2008-06-18 18:23:00,2.0367,2.03675,2.0363,2.03645,63900000.0
2008-06-18 18:24:00,2.03645,2.03685,2.03645,2.03685,95600000.0
2008-06-18 18:25:00,2.03685,2.037,2.03665,2.03685,57300000.0
2008-06-18 18:26:00,2.03685,2.0372,2.0366,2.03675,102200000.0
2008-06-18 18:27:00,2.03675,2.03675,2.03635,2.03665,50500000.0
2008-06-18 18:28:00,2.03665,2.03665,2.0358,2.03585,135300000.0
2008-06-18 18:29:00,2.0359,2.0359,2.0357,2.03575,131600000.0
2008-06-18 18:30:00,2.0357,2.0363,2.0357,2.0362,135700000.0
2008-06-18 18:31:00,2.0362,2.0366,2.03615,2.0365,135800000.0
2008-06-18 18:32:00,2.0364,2.0369,2.0363,2.03675,165600000.0
2008-06-18 18:33:00,2.0368,2.03715,2.0368,2.0371,65400000.0
2008-06-18 18:34:00,2.0371,2.03735,2.0368,2.03725,147600000.0
2008-06-18 18:35:00,2.03725,2.0374,2.0368,2.0368,202100000.0
2008-06-18 18:36:00,2.0368,2.03695,2.03655,2.03655,105900000.0
2008-06-18 18:37:00,2.03655,2.03655,2.0356,2.03575,178900000.0
2008-06-18 18:38:00,2.03575,2.0364,2.0357,2.0362,98200000.0
2008-06-18 18:39:00,2.0362,2.03635,2.0358,2.03585,134500000.0
2008-06-18 18:40:00,2.03585,2.03585,2.03515,2.03515,135900000.0
2008-06-18 18:41:00,2.03515,2.03545,2.0349,2.03525,152700000.0
2008-06-18 18:42:00,2.03525,2.0353,2.035,2.035,101700000.0
2008-06-18 18:43:00,2.035,2.0352,2.03465,2.03465,90700000.0
2008-06-18 18:44:00,2.0346,2.0352,2.03455,2.0347,221600000.0
2008-06-18 18:45:00,2.0348,2.0353,2.0347,2.0352,103800000.0
2008-06-18 18:46:00,2.0352,2.0354,2.0351,2.0352,91000000.0
2008-06-18 18:47:00,2.0352,2.03545,2.035,2.0353,152800000.0
2008-06-18 18:48:00,2.03535,2.036,2.03535,2.0359,110100000.0
2008-06-18 18:49:00,2.0359,2.0359,2.0351,2.0353,86800000.0
2008-06-18 18:50:00,2.0353,2.0353,2.035,2.0351,105500000.0
2008-06-18 18:51:00,2.0351,2.0352,2.0348,2.0351,192200000.0
2008-06-18 18:52:00,2.0351,2.0356,2.0349,2.0351,91900000.0
2008-06-18 18:53:00,2.0351,2.0356,2.0349,2.0353,108500000.0
2008-06-18 18:54:00,2.0353,2.0354,2.0347,2.0348,80100000.0
2008-06-18 18:55:00,2.0347,2.03505,2.0346,2.035,133700000.0
2008-06-18 18:56:00,2.035,2.03505,2.0347,2.0347,111200000.0
2008-06-18 18:57:00,2.0347,2.035,2.03445,2.0348,183600000.0
2008-06-18 18:58:00,2.0348,2.03485,2.0345,2.03455,152600000.0
2008-06-18 18:59:00,2.0346,2.03465,2.034,2.0342,135900000.0
2008-06-18 19:00:00,2.0342,2.0343,2.03295,2.0331,167100000.0
2008-06-18 19:01:00,2.0331,2.03315,2.03245,2.0328,155700000.0
2008-06-18 19:02:00,2.0328,2.033,2.0327,2.033,97100000.0
2008-06-18 19:03:00,2.033,2.0333,2.03275,2.0333,60900000.0
2008-06-18 19:04:00,2.0333,2.0334,2.0329,2.0333,107300000.0
2008-06-18 19:05:00,2.0333,2.0334,2.0329,2.0334,123700000.0
2008-06-18 19:06:00,2.0335,2.0337,2.033,2.03335,98200000.0
2008-06-18 19:07:00,2.0334,2.0336,2.03335,2.0335,66000000.0
2008-06-18 19:08:00,2.0335,2.0335,2.0329,2.033,96700000.0
2008-06-18 19:09:00,2.0331,2.03315,2.03285,2.03295,71000000.0
2008-06-18 19:10:00,2.0329,2.03315,2.03265,2.0328,116400000.0
2008-06-18 19:11:00,2.03275,2.03285,2.03235,2.0325,134700000.0
2008-06-18 19:12:00,2.03245,2.0327,2.03235,2.03265,121500000.0
2008-06-18 19:13:00,2.03265,2.03285,2.03245,2.0327,91800000.0
2008-06-18 19:14:00,2.0327,2.03335,2.0327,2.03315,114400000.0
2008-06-18 19:15:00,2.03325,2.03345,2.0331,2.0332,95200000.0
2008-06-18 19:16:00,2.0333,2.0333,2.0328,2.0329,137300000.0
2008-06-18 19:17:00,2.0329,2.0332,2.0328,2.0332,77500000.0
2008-06-18 19:18:00,2.03315,2.0332,2.0329,2.03305,91800000.0
2008-06-18 19:19:00,2.0331,2.0333,2.0331,2.0333,38400000.0
2008-06-18 19:20:00,2.0333,2.0333,2.0328,2.0328,92000000.0
2008-06-18 19:21:00,2.0328,2.0333,2.0328,2.0333,103700000.0
2008-06-18 19:22:00,2.0333,2.0337,2.0333,2.0337,102600000.0
2008-06-18 19:23:00,2.0337,2.0337,2.0335,2.0337,52400000.0
2008-06-18 19:24:00,2.0337,2.0337,2.0329,2.033,70200000.0
2008-06-18 19:25:00,2.033,2.0332,2.0329,2.03295,88300000.0
2008-06-18 19:26:00,2.0329,2.03355,2.0329,2.0334,105500000.0
2008-06-18 19:27:00,2.0334,2.0335,2.03265,2.0327,131000000.0
2008-06-18 19:28:00,2.03265,2.03265,2.0323,2.0325,112500000.0
2008-06-18 19:29:00,2.0325,2.03255,2.03245,2.0325,49300000.0
2008-06-18 19:30:00,2.0325,2.0326,2.0324,2.0326,52800000.0
2008-06-18 19:31:00,2.0326,2.03285,2.0323,2.0325,112400000.0
2008-06-18 19:32:00,2.0325,2.0326,2.0324,2.0326,126300000.0
2008-06-18 19:33:00,2.0326,2.033,2.0326,2.0327,168200000.0
2008-06-18 19:34:00,2.0327,2.0327,2.0325,2.0326,138500000.0
2008-06-18 19:35:00,2.0327,2.0328,2.0326,2.0326,51800000.0
2008-06-18 19:36:00,2.0326,2.0333,2.0326,2.03285,128800000.0
2008-06-18 19:37:00,2.03295,2.033,2.0324,2.0326,162000000.0
2008-06-18 19:38:00,2.0326,2.0326,2.03135,2.0314,261000000.0
2008-06-18 19:39:00,2.0314,2.0315,2.0308,2.0308,195100000.0
2008-06-18 19:40:00,2.0308,2.03145,2.0307,2.0308,151200000.0
2008-06-18 19:41:00,2.0309,2.0315,2.0308,2.03115,242400000.0
2008-06-18 19:42:00,2.03115,2.0314,2.0311,2.0313,75400000.0
2008-06-18 19:43:00,2.0313,2.0313,2.0311,2.0313,45200000.0
2008-06-18 19:44:00,2.0313,2.0317,2.0313,2.03135,263100000.0
2008-06-18 19:45:00,2.0314,2.0314,2.031,2.03125,159700000.0
2008-06-18 19:46:00,2.0313,2.0314,2.031,2.0314,196400000.0
2008-06-18 19:47:00,2.0313,2.03155,2.0313,2.0315,62800000.0
2008-06-18 19:48:00,2.0315,2.03165,2.03095,2.03115,85000000.0
2008-06-18 19:49:00,2.03115,2.0314,2.03115,2.0314,58800000.0
2008-06-18 19:50:00,2.03155,2.0316,2.0314,2.0316,100000000.0
2008-06-18 19:51:00,2.0316,2.03175,2.03145,2.03155,116900000.0
2008-06-18 19:52:00,2.03155,2.0316,2.0313,2.03135,101400000.0
2008-06-18 19:53:00,2.0314,2.0314,2.0311,2.0312,109500000.0
2008-06-18 19:54:00,2.0311,2.03135,2.0311,2.03125,61500000.0
2008-06-18 19:55:00,2.03125,2.0313,2.03095,2.0312,79800000.0
2008-06-18 19:56:00,2.0313,2.0314,2.0309,2.0309,81000000.0
2008-06-18 19:57:00,2.031,2.03165,2.031,2.0316,81600000.0
2008-06-18 19:58:00,2.0316,2.0316,2.031,2.0311,81700000.0
2008-06-18 19:59:00,2.0311,2.0312,2.031,2.03105,113800000.0
2008-06-18 20:00:00,2.03105,2.0316,2.03105,2.0314,144400000.0
2008-06-18 20:01:00,2.0314,2.03195,2.0312,2.0315,298300000.0
2008-06-18 20:02:00,2.03155,2.0318,2.03155,2.03175,109000000.0
2008-06-18 20:03:00,2.0318,2.03195,2.0314,2.03165,179900000.0
2008-06-18 20:04:00,2.03165,2.0318,2.03155,2.0318,45700000.0
2008-06-18 20:05:00,2.0318,2.03195,2.0318,2.0319,35100000.0
2008-06-18 20:06:00,2.0319,2.03215,2.0318,2.0321,56200000.0
2008-06-18 20:07:00,2.0321,2.03215,2.032,2.0321,41200000.0
2008-06-18 20:08:00,2.0321,2.0321,2.03195,2.032,177900000.0
2008-06-18 20:09:00,2.03205,2.03205,2.03195,2.032,55600000.0
2008-06-18 20:10:00,2.032,2.0323,2.0319,2.03215,256800000.0
2008-06-18 20:11:00,2.0322,2.0324,2.03205,2.0321,127000000.0
2008-06-18 20:12:00,2.0321,2.0323,2.0319,2.0323,155000000.0
2008-06-18 20:13:00,2.0318,2.03205,2.0312,2.03205,219800000.0
2008-06-18 20:14:00,2.03205,2.0326,2.03205,2.0326,138800000.0
2008-06-18 20:15:00,2.0326,2.03325,2.0326,2.0331,115000000.0
2008-06-18 20:16:00,2.0331,2.0331,2.0323,2.033,209100000.0
2008-06-18 20:17:00,2.03305,2.0333,2.0322,2.0324,146000000.0
2008-06-18 20:18:00,2.0324,2.0327,2.03235,2.03265,94400000.0
2008-06-18 20:19:00,2.03265,2.03275,2.0322,2.0324,143100000.0
2008-06-18 20:20:00,2.0324,2.03265,2.0319,2.03195,210000000.0
2008-06-18 20:21:00,2.03195,2.03195,2.0316,2.03175,128000000.0
2008-06-18 20:22:00,2.03175,2.03175,2.03155,2.03165,70000000.0
2008-06-18 20:23:00,2.0316,2.0318,2.0309,2.0309,105300000.0
2008-06-18 20:24:00,2.0308,2.03095,2.0305,2.0307,154800000.0
2008-06-18 20:25:00,2.0307,2.03135,2.03065,2.03125,116800000.0
2008-06-18 20:26:00,2.03115,2.03115,2.03035,2.0306,137800000.0
2008-06-18 20:27:00,2.0306,2.03095,2.03025,2.0308,152800000.0
2008-06-18 20:28:00,2.0308,2.03105,2.0302,2.03045,166100000.0
2008-06-18 20:29:00,2.03045,2.0307,2.03035,2.03045,164500000.0
2008-06-18 20:30:00,2.03045,2.03065,2.0302,2.0303,101400000.0
2008-06-18 20:31:00,2.0303,2.0303,2.0298,2.03,111800000.0
2008-06-18 20:32:00,2.03,2.0303,2.02995,2.03015,107300000.0
2008-06-18 20:33:00,2.03015,2.0304,2.03015,2.0304,48800000.0
2008-06-18 20:34:00,2.0304,2.03085,2.03035,2.03035,162500000.0
2008-06-18 20:35:00,2.0304,2.0308,2.0304,2.0308,41900000.0
2008-06-18 20:36:00,2.0308,2.03115,2.0308,2.03085,159600000.0
2008-06-18 20:37:00,2.03085,2.0309,2.0307,2.0308,63200000.0
2008-06-18 20:38:00,2.0308,2.0308,2.03045,2.0306,104800000.0
2008-06-18 20:39:00,2.0306,2.0307,2.0301,2.0301,148600000.0
2008-06-18 20:40:00,2.0301,2.0306,2.0301,2.03055,70500000.0
2008-06-18 20:41:00,2.0306,2.03075,2.03045,2.03045,104100000.0
2008-06-18 20:42:00,2.0305,2.0309,2.0297,2.03,113200000.0
2008-06-18 20:43:00,2.03,2.0301,2.0298,2.0299,103200000.0
2008-06-18 20:44:00,2.0299,2.0302,2.0295,2.0299,101900000.0
2008-06-18 20:45:00,2.0299,2.02995,2.02955,2.0297,94600000.0
2008-06-18 20:46:00,2.0297,2.0299,2.02955,2.0297,93600000.0
2008-06-18 20:47:00,2.0297,2.03015,2.02955,2.0299,55000000.0
2008-06-18 20:48:00,2.02985,2.0303,2.02985,2.03015,38000000.0
2008-06-18 20:49:00,2.0301,2.03035,2.02985,2.0303,73600000.0
2008-06-18 20:50:00,2.03035,2.03065,2.03025,2.0305,68200000.0
2008-06-18 20:51:00,2.03055,2.03075,2.0305,2.0307,73000000.0
2008-06-18 20:52:00,2.03075,2.0312,2.03075,2.0311,86000000.0
2008-06-18 20:53:00,2.03105,2.03115,2.0306,2.03065,73400000.0
2008-06-18 20:54:00,2.03065,2.0307,2.0306,2.03065,49000000.0
2008-06-18 20:55:00,2.03065,2.0307,2.0303,2.0304,69600000.0
2008-06-18 20:56:00,2.0304,2.0308,2.0304,2.0308,37000000.0
2008-06-18 20:57:00,2.0308,2.0312,2.0308,2.03095,104600000.0
2008-06-18 20:58:00,2.03095,2.03095,2.0309,2.0309,30800000.0
2008-06-18 20:59:00,2.03095,2.031,2.03025,2.0305,151400000.0
2008-06-18 21:00:00,2.0305,2.03145,2.03035,2.03145,86000000.0
2008-06-18 21:01:00,2.0315,2.03195,2.0314,2.03165,52000000.0
2008-06-18 21:02:00,2.03165,2.0317,2.0305,2.0307,123900000.0
2008-06-18 21:03:00,2.03065,2.0309,2.03065,2.03075,50400000.0
2008-06-18 21:04:00,2.0307,2.0307,2.0303,2.03045,107800000.0
2008-06-18 21:05:00,2.03045,2.0305,2.03025,2.0304,46000000.0
2008-06-18 21:06:00,2.0305,2.03075,2.0304,2.0306,47300000.0
2008-06-18 21:07:00,2.03065,2.0307,2.0304,2.03045,43500000.0
2008-06-18 21:08:00,2.03045,2.03055,2.03045,2.03045,14000000.0
2008-06-18 21:09:00,2.0305,2.03155,2.03045,2.0309,139300000.0
2008-06-18 21:10:00,2.0309,2.03105,2.0308,2.031,33300000.0
2008-06-18 21:11:00,2.031,2.031,2.0306,2.0307,37400000.0
2008-06-18 21:12:00,2.0307,2.0316,2.0307,2.0316,42200000.0
2008-06-18 21:13:00,2.03165,2.0318,2.03135,2.03135,69300000.0
2008-06-18 21:14:00,2.03135,2.03135,2.03065,2.03065,39200000.0
2008-06-18 21:15:00,2.03065,2.031,2.03065,2.031,41000000.0
2008-06-18 21:16:00,2.03105,2.0314,2.03105,2.0313,22200000.0
2008-06-18 21:17:00,2.0313,2.03145,2.03105,2.0314,82400000.0
2008-06-18 21:18:00,2.0312,2.0314,2.03115,2.0314,125200000.0
2008-06-18 21:19:00,2.0313,2.0318,2.0312,2.0312,257400000.0
2008-06-18 21:20:00,2.0312,2.0313,2.03085,2.0312,161500000.0
2008-06-18 21:21:00,2.03115,2.0312,2.031,2.031,111800000.0
2008-06-18 21:22:00,2.031,2.03105,2.0305,2.031,141200000.0
2008-06-18 21:23:00,2.031,2.03125,2.0307,2.03075,105100000.0
2008-06-18 21:24:00,2.0308,2.0309,2.0308,2.0308,10000000.0
2008-06-18 21:25:00,2.03085,2.03085,2.0305,2.03065,50700000.0
2008-06-18 21:26:00,2.03065,2.0307,2.03065,2.03065,3000000.0
2008-06-18 21:27:00,2.0307,2.03085,2.0305,2.03055,18400000.0
2008-06-18 21:28:00,2.0305,2.0306,2.0303,2.0303,134000000.0
2008-06-18 21:29:00,2.0303,2.03065,2.0303,2.03065,94900000.0
2008-06-18 21:30:00,2.0307,2.0308,2.03065,2.0307,31100000.0
2008-06-18 21:31:00,2.03075,2.03075,2.0306,2.0306,12200000.0
2008-06-18 21:32:00,2.0306,2.0306,2.03035,2.0304,66900000.0
2008-06-18 21:33:00,2.0304,2.0304,2.0301,2.0303,63100000.0
2008-06-18 21:34:00,2.0303,2.0305,2.0303,2.0305,74800000.0
2008-06-18 21:35:00,2.0305,2.0305,2.0301,2.03035,58900000.0
2008-06-18 21:36:00,2.03035,2.0308,2.0303,2.0307,34400000.0
2008-06-18 21:37:00,2.0307,2.03105,2.0306,2.03105,18200000.0
2008-06-18 21:38:00,2.0308,2.0312,2.0308,2.0312,9700000.0
2008-06-18 21:39:00,2.03115,2.0312,2.0299,2.02995,238000000.0
2008-06-18 21:40:00,2.03005,2.03015,2.02965,2.03015,162700000.0
2008-06-18 21:41:00,2.03035,2.03035,2.03,2.0301,25600000.0
2008-06-18 21:42:00,2.0301,2.03025,2.0299,2.0299,38800000.0
2008-06-18 21:43:00,2.0299,2.0299,2.0297,2.0298,91200000.0
2008-06-18 21:44:00,2.0298,2.0299,2.0298,2.0299,15700000.0
2008-06-18 21:45:00,2.0299,2.0302,2.0299,2.0302,18800000.0
2008-06-18 21:46:00,2.0302,2.0302,2.0302,2.0302,10000000.0
2008-06-18 21:47:00,2.0302,2.0302,2.0302,2.0302,7000000.0
2008-06-18 21:48:00,2.0302,2.0303,2.0302,2.0302,30500000.0
2008-06-18 21:49:00,2.03025,2.0304,2.0302,2.0302,39600000.0
2008-06-18 21:50:00,2.0302,2.0304,2.0302,2.03035,29600000.0
2008-06-18 21:51:00,2.0303,2.0304,2.03025,2.0303,46000000.0
2008-06-18 21:52:00,2.0303,2.03045,2.0303,2.0304,27300000.0
2008-06-18 21:53:00,2.03035,2.0305,2.0303,2.0305,41700000.0
2008-06-18 21:54:00,2.0305,2.0309,2.03045,2.03075,54800000.0
2008-06-18 21:55:00,2.0308,2.0308,2.0307,2.0307,17200000.0
2008-06-18 21:56:00,2.0307,2.03085,2.03055,2.0306,28100000.0
2008-06-18 21:57:00,2.0306,2.03065,2.0305,2.0305,17200000.0
2008-06-18 21:58:00,2.0306,2.03065,2.0304,2.03045,23800000.0
2008-06-18 21:59:00,2.03045,2.03055,2.03025,2.0304,55100000.0
2008-06-18 22:00:00,2.0304,2.03065,2.03025,2.0303,86300000.0
2008-06-18 22:01:00,2.0303,2.0304,2.03,2.0301,55400000.0
2008-06-18 22:02:00,2.0301,2.0303,2.0301,2.0302,55500000.0
2008-06-18 22:03:00,2.0302,2.0302,2.03,2.0302,27500000.0
2008-06-18 22:04:00,2.03015,2.03045,2.0301,2.0301,100600000.0
2008-06-18 22:05:00,2.0301,2.0301,2.0299,2.02995,24000000.0
2008-06-18 22:06:00,2.03005,2.03005,2.0297,2.0298,95200000.0
2008-06-18 22:07:00,2.0298,2.03,2.0298,2.03,46400000.0
2008-06-18 22:08:00,2.03,2.0303,2.03,2.0303,51900000.0
2008-06-18 22:09:00,2.0303,2.0304,2.03,2.03,55200000.0
2008-06-18 22:10:00,2.03,2.03,2.03,2.03,57700000.0
2008-06-18 22:11:00,2.03,2.03,2.0298,2.0298,7900000.0
2008-06-18 22:12:00,2.0297,2.0297,2.0297,2.0297,34800000.0
2008-06-18 22:13:00,2.0297,2.0298,2.0293,2.0297,14000000.0
2008-06-18 22:14:00,2.0293,2.0295,2.0293,2.0293,9800000.0
2008-06-18 22:15:00,2.0293,2.0293,2.02925,2.0293,5600000.0
2008-06-18 22:16:00,2.0292,2.0293,2.0292,2.0293,15600000.0
2008-06-18 22:17:00,2.0293,2.0295,2.0292,2.0295,36800000.0
2008-06-18 22:18:00,2.0295,2.0299,2.029,2.029,130800000.0
2008-06-18 22:19:00,2.029,2.029,2.0285,2.0287,69300000.0
2008-06-18 22:20:00,2.0287,2.0287,2.0281,2.0284,98700000.0
2008-06-18 22:21:00,2.0284,2.029,2.0284,2.02865,101200000.0
2008-06-18 22:22:00,2.02865,2.0288,2.0285,2.02865,89000000.0
2008-06-18 22:23:00,2.0286,2.02885,2.0284,2.0287,38800000.0
2008-06-18 22:24:00,2.0287,2.02895,2.0287,2.02895,35900000.0
2008-06-18 22:25:00,2.0289,2.02905,2.02875,2.02905,14200000.0
2008-06-18 22:26:00,2.02905,2.0291,2.02905,2.0291,5000000.0
2008-06-18 22:27:00,2.0291,2.0292,2.029,2.029,65400000.0
2008-06-18 22:28:00,2.029,2.0291,2.029,2.02905,21900000.0
2008-06-18 22:29:00,2.02905,2.0294,2.02905,2.0294,16800000.0
2008-06-18 22:30:00,2.02935,2.0297,2.0289,2.0289,97100000.0
2008-06-18 22:31:00,2.029,2.029,2.02895,2.029,11000000.0
2008-06-18 22:32:00,2.02905,2.02905,2.0289,2.0289,40400000.0
2008-06-18 22:33:00,2.0289,2.029,2.0289,2.0289,40300000.0
2008-06-18 22:34:00,2.0289,2.0293,2.0289,2.0293,19500000.0
2008-06-18 22:35:00,2.0291,2.0291,2.0289,2.029,35300000.0
2008-06-18 22:36:00,2.0289,2.029,2.0289,2.0289,38200000.0
2008-06-18 22:37:00,2.0289,2.02895,2.0288,2.0289,49300000.0
2008-06-18 22:38:00,2.0289,2.02915,2.0288,2.0289,118400000.0
2008-06-18 22:39:00,2.0289,2.0289,2.0287,2.02885,52700000.0
2008-06-18 22:40:00,2.0289,2.029,2.0288,2.029,62600000.0
2008-06-18 22:41:00,2.029,2.029,2.0289,2.029,7500000.0
2008-06-18 22:42:00,2.029,2.029,2.0288,2.0288,27200000.0
2008-06-18 22:43:00,2.0288,2.0288,2.0288,2.0288,15400000.0
2008-06-18 22:44:00,2.0288,2.0289,2.0288,2.0289,10200000.0
2008-06-18 22:45:00,2.0289,2.0289,2.0289,2.0289,3000000.0
2008-06-18 22:46:00,2.02895,2.0301,2.0286,2.03,182100000.0
2008-06-18 22:47:00,2.03,2.03,2.0295,2.0296,143500000.0
2008-06-18 22:48:00,2.0296,2.03,2.0296,2.0299,88700000.0
2008-06-18 22:49:00,2.03005,2.0305,2.03005,2.0303,60900000.0
2008-06-18 22:50:00,2.0303,2.0307,2.03005,2.03065,84600000.0
2008-06-18 22:51:00,2.0307,2.0308,2.0306,2.0308,77400000.0
2008-06-18 22:52:00,2.0308,2.031,2.0307,2.0309,32000000.0
2008-06-18 22:53:00,2.0309,2.0309,2.0309,2.0309,11400000.0
2008-06-18 22:54:00,2.0309,2.0309,2.0307,2.0307,3900000.0
2008-06-18 22:55:00,2.0307,2.03085,2.03065,2.0307,12900000.0
2008-06-18 22:56:00,2.0307,2.0307,2.03065,2.03065,8100000.0
2008-06-18 22:57:00,2.03065,2.03065,2.0306,2.0306,3000000.0
2008-06-18 22:58:00,2.0307,2.0308,2.0306,2.03075,17400000.0
2008-06-18 22:59:00,2.0307,2.0307,2.03045,2.03065,12000000.0
2008-06-18 23:00:00,2.03065,2.0307,2.0303,2.0303,17200000.0
2008-06-18 23:01:00,2.0302,2.0302,2.03,2.0302,33200000.0
2008-06-18 23:02:00,2.0304,2.0305,2.0301,2.0301,59700000.0
2008-06-18 23:03:00,2.0301,2.0301,2.0299,2.0301,106800000.0
2008-06-18 23:04:00,2.0301,2.0303,2.03,2.0301,52200000.0
2008-06-18 23:05:00,2.0302,2.0304,2.0302,2.0304,15900000.0
2008-06-18 23:06:00,2.03035,2.0304,2.0302,2.0304,11700000.0
2008-06-18 23:07:00,2.02984,2.03024,2.02984,2.03009,14700000.0
2008-06-18 23:08:00,2.0302,2.0304,2.03,2.0303,18800000.0
2008-06-18 23:09:00,2.0302,2.0304,2.0302,2.0303,13000000.0
2008-06-18 23:10:00,2.0303,2.03035,2.0303,2.03035,17300000.0
2008-06-18 23:11:00,2.0303,2.0303,2.0301,2.0301,23500000.0
2008-06-18 23:12:00,2.0301,2.0301,2.02995,2.0301,21000000.0
2008-06-18 23:13:00,2.0301,2.0301,2.0301,2.0301,5600000.0
2008-06-18 23:14:00,2.0301,2.0302,2.0301,2.0301,22000000.0
2008-06-18 23:15:00,2.0301,2.0301,2.03,2.03,43000000.0
2008-06-18 23:16:00,2.0301,2.0303,2.03,2.0301,89700000.0
2008-06-18 23:17:00,2.0301,2.0305,2.0301,2.0301,64200000.0
2008-06-18 23:18:00,2.0301,2.0302,2.0299,2.0301,17800000.0
2008-06-18 23:19:00,2.0301,2.0302,2.0293,2.0296,43400000.0
2008-06-18 23:20:00,2.0294,2.0303,2.0294,2.0303,17800000.0
2008-06-18 23:21:00,2.0303,2.0305,2.0302,2.0302,17000000.0
2008-06-18 23:22:00,2.0303,2.0304,2.0303,2.0304,5600000.0
2008-06-18 23:23:00,2.0303,2.0303,2.0302,2.0302,6300000.0
2008-06-18 23:24:00,2.0304,2.0304,2.0303,2.0304,16700000.0
2008-06-18 23:25:00,2.0305,2.0305,2.0303,2.0305,10900000.0
2008-06-18 23:26:00,2.0306,2.0306,2.03,2.0305,22000000.0
2008-06-18 23:27:00,2.0305,2.0306,2.0305,2.0305,5400000.0
2008-06-18 23:28:00,2.0306,2.0306,2.0302,2.0305,11700000.0
2008-06-18 23:29:00,2.0306,2.0306,2.0304,2.0305,10800000.0
2008-06-18 23:30:00,2.03095,2.03095,2.0305,2.0305,8400000.0
2008-06-18 23:31:00,2.03045,2.0306,2.03045,2.0305,5800000.0
2008-06-18 23:32:00,2.0305,2.0305,2.0305,2.0305,3600000.0
2008-06-18 23:33:00,2.0303,2.0306,2.0302,2.0306,25800000.0
2008-06-18 23:34:00,2.0305,2.0306,2.03,2.03005,18500000.0
2008-06-18 23:35:00,2.0301,2.03045,2.03005,2.03045,12900000.0
2008-06-18 23:36:00,2.0305,2.0306,2.03045,2.0306,28000000.0
2008-06-18 23:37:00,2.0307,2.0307,2.0306,2.0306,10800000.0
2008-06-18 23:38:00,2.0304,2.0306,2.0303,2.0306,33900000.0
2008-06-18 23:39:00,2.0305,2.0305,2.0305,2.0305,4800000.0
2008-06-18 23:40:00,2.0305,2.0307,2.0305,2.0305,37900000.0
2008-06-18 23:41:00,2.0307,2.0309,2.0306,2.0309,19800000.0
2008-06-18 23:42:00,2.0307,2.0308,2.0307,2.0308,12600000.0
2008-06-18 23:43:00,2.0308,2.0309,2.0307,2.0307,23100000.0
2008-06-18 23:44:00,2.0306,2.0308,2.0306,2.0307,26700000.0
2008-06-18 23:45:00,2.0307,2.0307,2.0307,2.0307,20900000.0
2008-06-18 23:46:00,2.0307,2.0307,2.0302,2.0302,30900000.0
2008-06-18 23:47:00,2.0302,2.0302,2.0294,2.02985,136600000.0
2008-06-18 23:48:00,2.02985,2.02985,2.0291,2.02945,31400000.0
2008-06-18 23:49:00,2.02955,2.0304,2.0295,2.0296,45000000.0
2008-06-18 23:50:00,2.0296,2.03,2.0296,2.03,17300000.0
2008-06-18 23:51:00,2.03,2.03,2.03,2.03,14500000.0
2008-06-18 23:52:00,2.03,2.0302,2.03,2.0302,12200000.0
2008-06-18 23:53:00,2.03003,2.03026,2.02941,2.02975,130300000.0
2008-06-18 23:54:00,2.03,2.0303,2.03,2.0303,5500000.0
2008-06-18 23:55:00,2.0301,2.0303,2.03,2.03,19900000.0
2008-06-18 23:56:00,2.03,2.0303,2.03,2.0303,10300000.0
2008-06-18 23:57:00,2.03,2.0302,2.02985,2.0302,31700000.0
2008-06-18 23:58:00,2.0302,2.0303,2.0302,2.0303,3600000.0
2008-06-18 23:59:00,2.03,2.0304,2.03,2.0304,10000000.0
2008-06-19 00:00:00,2.0303,2.0303,2.0303,2.0303,1800000.0
2008-06-19 00:01:00,2.0303,2.0303,2.0296,2.0303,30500000.0
2008-06-19 00:02:00,2.0303,2.0303,2.0301,2.0301,5400000.0
2008-06-19 00:03:00,2.03,2.0301,2.03,2.03,13700000.0
2008-06-19 00:04:00,2.03,2.03,2.0299,2.0299,4900000.0
2008-06-19 00:05:00,2.0299,2.0299,2.0299,2.0299,8400000.0
2008-06-19 00:06:00,2.0298,2.03,2.0298,2.03,11000000.0
2008-06-19 00:07:00,2.03,2.03,2.0299,2.03,19800000.0
2008-06-19 00:08:00,2.03,2.0302,2.03,2.0302,22000000.0
2008-06-19 00:09:00,2.0302,2.0303,2.0302,2.0303,12700000.0
2008-06-19 00:10:00,2.0303,2.0303,2.0299,2.0302,27000000.0
2008-06-19 00:11:00,2.0301,2.0302,2.03,2.03,10900000.0
2008-06-19 00:12:00,2.03,2.0301,2.03,2.0301,3600000.0
2008-06-19 00:13:00,2.0301,2.0302,2.0301,2.0302,9900000.0
2008-06-19 00:14:00,2.0301,2.0301,2.0298,2.0299,24900000.0
2008-06-19 00:15:00,2.0299,2.0299,2.0293,2.0294,66800000.0
2008-06-19 00:16:00,2.0294,2.0294,2.0293,2.0294,73200000.0
2008-06-19 00:17:00,2.0295,2.0298,2.0295,2.0298,6800000.0
2008-06-19 00:18:00,2.0298,2.03,2.0297,2.0297,63700000.0
2008-06-19 00:19:00,2.0298,2.0299,2.0297,2.0297,28500000.0
2008-06-19 00:20:00,2.0297,2.0297,2.0295,2.0297,37900000.0
2008-06-19 00:21:00,2.0297,2.0298,2.0297,2.0298,15500000.0
2008-06-19 00:22:00,2.0299,2.0299,2.0299,2.0299,3600000.0
2008-06-19 00:23:00,2.02975,2.0299,2.02975,2.0299,10200000.0
2008-06-19 00:24:00,2.0299,2.0299,2.0298,2.0298,2800000.0
2008-06-19 00:25:00,2.0299,2.0299,2.0299,2.0299,4800000.0
2008-06-19 00:26:00,2.0299,2.0299,2.0297,2.0297,19100000.0
2008-06-19 00:27:00,2.0297,2.0298,2.0296,2.0298,71000000.0
2008-06-19 00:28:00,2.0298,2.0299,2.0297,2.0299,16800000.0
2008-06-19 00:29:00,2.0298,2.03,2.0298,2.0299,17300000.0
2008-06-19 00:30:00,2.0298,2.0299,2.0298,2.0299,3600000.0
2008-06-19 00:31:00,2.0299,2.0299,2.0297,2.0299,6500000.0
2008-06-19 00:32:00,2.03,2.0302,2.0299,2.0302,10000000.0
2008-06-19 00:33:00,2.0301,2.0302,2.0301,2.0302,4200000.0
2008-06-19 00:34:00,2.0302,2.0302,2.03,2.0302,3900000.0
2008-06-19 00:35:00,2.03,2.0302,2.03,2.0302,2900000.0
2008-06-19 00:36:00,2.0302,2.0302,2.03,2.0301,8000000.0
2008-06-19 00:37:00,2.0301,2.0301,2.03,2.0301,6200000.0
2008-06-19 00:38:00,2.03,2.0301,2.03,2.0301,5200000.0
2008-06-19 00:39:00,2.03,2.0301,2.03,2.0301,4800000.0
2008-06-19 00:40:00,2.03,2.0301,2.03,2.0301,4700000.0
2008-06-19 00:41:00,2.03,2.0301,2.03,2.0301,5500000.0
2008-06-19 00:42:00,2.0302,2.0303,2.03,2.0301,31300000.0
2008-06-19 00:43:00,2.0301,2.0301,2.0298,2.0299,37200000.0
2008-06-19 00:44:00,2.0299,2.0299,2.0297,2.0297,26100000.0
2008-06-19 00:45:00,2.0297,2.0298,2.0292,2.0292,76600000.0
2008-06-19 00:46:00,2.0292,2.0293,2.0292,2.0292,47100000.0
2008-06-19 00:47:00,2.0293,2.0293,2.0292,2.0293,42600000.0
2008-06-19 00:48:00,2.0293,2.0294,2.0293,2.0293,27100000.0
2008-06-19 00:49:00,2.0293,2.0293,2.0292,2.0292,42900000.0
2008-06-19 00:50:00,2.0292,2.0293,2.0292,2.0293,38600000.0
2008-06-19 00:51:00,2.0293,2.0293,2.0293,2.0293,13300000.0
2008-06-19 00:52:00,2.0293,2.0296,2.0289,2.0289,104600000.0
2008-06-19 00:53:00,2.029,2.029,2.029,2.029,1900000.0
2008-06-19 00:54:00,2.029,2.029,2.029,2.029,3800000.0
2008-06-19 00:55:00,2.029,2.0292,2.0289,2.0289,48000000.0
2008-06-19 00:56:00,2.029,2.0291,2.0288,2.0289,126500000.0
2008-06-19 00:57:00,2.0289,2.029,2.0289,2.0289,49600000.0
2008-06-19 00:58:00,2.029,2.0291,2.0288,2.029,48800000.0
2008-06-19 00:59:00,2.029,2.029,2.0289,2.0289,14000000.0
2008-06-19 01:00:00,2.0289,2.029,2.0289,2.029,11500000.0
2008-06-19 01:01:00,2.029,2.029,2.029,2.029,1800000.0
2008-06-19 01:02:00,2.0289,2.029,2.0289,2.0289,14500000.0
2008-06-19 01:03:00,2.0289,2.0289,2.0288,2.0289,11200000.0
2008-06-19 01:04:00,2.0288,2.029,2.0288,2.0289,44700000.0
2008-06-19 01:05:00,2.029,2.029,2.0288,2.0288,130400000.0
2008-06-19 01:06:00,2.0287,2.0288,2.0287,2.0288,3700000.0
2008-06-19 01:07:00,2.0288,2.0288,2.0288,2.0288,1800000.0
2008-06-19 01:08:00,2.0287,2.0288,2.0287,2.0287,30300000.0
2008-06-19 01:09:00,2.0287,2.0288,2.0287,2.0287,50600000.0
2008-06-19 01:10:00,2.0287,2.0288,2.0287,2.0287,55500000.0
2008-06-19 01:11:00,2.0287,2.0287,2.0286,2.0286,33300000.0
2008-06-19 01:12:00,2.0286,2.0288,2.0286,2.0288,21600000.0
2008-06-19 01:13:00,2.0286,2.0289,2.0286,2.0287,110600000.0
2008-06-19 01:14:00,2.0287,2.0288,2.0286,2.0288,60800000.0
2008-06-19 01:15:00,2.0288,2.0288,2.0288,2.0288,13000000.0
2008-06-19 01:16:00,2.0288,2.0291,2.0288,2.0291,45300000.0
2008-06-19 01:17:00,2.0291,2.0294,2.0291,2.0292,20900000.0
2008-06-19 01:18:00,2.029,2.0293,2.029,2.0292,95800000.0
2008-06-19 01:19:00,2.0291,2.0291,2.0286,2.0286,215500000.0
2008-06-19 01:20:00,2.0286,2.0288,2.0286,2.0288,72200000.0
2008-06-19 01:21:00,2.0286,2.0287,2.0286,2.0287,34000000.0
2008-06-19 01:22:00,2.0288,2.0288,2.0286,2.0286,39400000.0
2008-06-19 01:23:00,2.0286,2.0289,2.0286,2.0287,53200000.0
2008-06-19 01:24:00,2.0288,2.0291,2.0288,2.0289,76300000.0
2008-06-19 01:25:00,2.0289,2.0289,2.0286,2.0286,46900000.0
2008-06-19 01:26:00,2.0289,2.0289,2.0289,2.0289,3800000.0
2008-06-19 01:27:00,2.0289,2.0289,2.02825,2.0289,16100000.0
2008-06-19 01:28:00,2.0289,2.0289,2.0289,2.0289,3800000.0
2008-06-19 01:29:00,2.0289,2.0289,2.0289,2.0289,3800000.0
2008-06-19 01:30:00,2.0289,2.0291,2.0289,2.0289,75800000.0
2008-06-19 01:31:00,2.0289,2.029,2.0288,2.029,46900000.0
2008-06-19 01:32:00,2.029,2.029,2.0288,2.0288,31700000.0
2008-06-19 01:33:00,2.0288,2.0288,2.0288,2.0288,6600000.0
2008-06-19 01:34:00,2.0286,2.0289,2.0286,2.0289,14200000.0
2008-06-19 01:35:00,2.0288,2.0288,2.0288,2.0288,6600000.0
2008-06-19 01:36:00,2.0286,2.029,2.0286,2.0286,87400000.0
2008-06-19 01:37:00,2.0286,2.029,2.0286,2.0289,129300000.0
2008-06-19 01:38:00,2.0289,2.0289,2.0285,2.0285,96800000.0
2008-06-19 01:39:00,2.0286,2.0287,2.0285,2.0287,22000000.0
2008-06-19 01:40:00,2.0288,2.0288,2.0285,2.0287,16600000.0
2008-06-19 01:41:00,2.0286,2.0289,2.0285,2.0286,11000000.0
2008-06-19 01:42:00,2.0284,2.0288,2.0284,2.0286,30300000.0
2008-06-19 01:43:00,2.0287,2.0289,2.0285,2.0286,22400000.0
2008-06-19 01:44:00,2.0287,2.0287,2.02845,2.0286,14000000.0
2008-06-19 01:45:00,2.0286,2.02865,2.02855,2.02865,10400000.0
2008-06-19 01:46:00,2.02865,2.0287,2.0282,2.0282,56400000.0
2008-06-19 01:47:00,2.0282,2.0284,2.0282,2.0282,38100000.0
2008-06-19 01:48:00,2.0282,2.0284,2.0282,2.0284,22800000.0
2008-06-19 01:49:00,2.0284,2.0284,2.0282,2.0282,57000000.0
2008-06-19 01:50:00,2.0282,2.0282,2.0281,2.0282,34600000.0
2008-06-19 01:51:00,2.0282,2.0282,2.028,2.028,88400000.0
2008-06-19 01:52:00,2.028,2.0281,2.028,2.028,81500000.0
2008-06-19 01:53:00,2.028,2.0286,2.028,2.0282,71000000.0
2008-06-19 01:54:00,2.0282,2.0285,2.0282,2.0282,78900000.0
2008-06-19 01:55:00,2.0282,2.0286,2.0282,2.0286,43700000.0
2008-06-19 01:56:00,2.0286,2.0286,2.0284,2.0284,29200000.0
2008-06-19 01:57:00,2.0284,2.0285,2.0284,2.0284,56100000.0
2008-06-19 01:58:00,2.0284,2.0285,2.0282,2.02825,70000000.0
2008-06-19 01:59:00,2.02825,2.0286,2.02825,2.0286,51200000.0
2008-06-19 02:00:00,2.0286,2.0287,2.02795,2.02795,71000000.0
2008-06-19 02:01:00,2.02795,2.02795,2.0264,2.0271,212800000.0
2008-06-19 02:02:00,2.0271,2.0273,2.0261,2.0264,229700000.0
2008-06-19 02:03:00,2.0269,2.0271,2.02575,2.0271,64800000.0
2008-06-19 02:04:00,2.0271,2.0275,2.0267,2.0273,71200000.0
2008-06-19 02:05:00,2.0273,2.0278,2.02665,2.0269,90500000.0
2008-06-19 02:06:00,2.027,2.0272,2.0265,2.0268,107800000.0
2008-06-19 02:07:00,2.0268,2.0268,2.0265,2.02675,64500000.0
2008-06-19 02:08:00,2.0267,2.0271,2.0266,2.0268,77900000.0
2008-06-19 02:09:00,2.0268,2.0268,2.02615,2.0263,133200000.0
2008-06-19 02:10:00,2.0266,2.027,2.0263,2.0269,39800000.0
2008-06-19 02:11:00,2.0269,2.027,2.0261,2.0266,52400000.0
2008-06-19 02:12:00,2.0266,2.02665,2.02605,2.02615,72900000.0
2008-06-19 02:13:00,2.0261,2.0264,2.026,2.0261,143700000.0
2008-06-19 02:14:00,2.0261,2.0261,2.02535,2.0255,144200000.0
2008-06-19 02:15:00,2.0255,2.02605,2.02535,2.0257,109000000.0
2008-06-19 02:16:00,2.0257,2.026,2.0253,2.0258,114000000.0
2008-06-19 02:17:00,2.02575,2.02575,2.0254,2.02545,67400000.0
2008-06-19 02:18:00,2.0257,2.0257,2.02525,2.02535,64600000.0
2008-06-19 02:19:00,2.02545,2.0262,2.0252,2.02565,57900000.0
2008-06-19 02:20:00,2.0257,2.02575,2.0251,2.02515,45700000.0
2008-06-19 02:21:00,2.02515,2.0253,2.0248,2.0248,51000000.0
2008-06-19 02:22:00,2.0248,2.0255,2.0248,2.02505,77800000.0
2008-06-19 02:23:00,2.025,2.02535,2.0248,2.0252,77400000.0
2008-06-19 02:24:00,2.0252,2.0252,2.02505,2.0252,18900000.0
2008-06-19 02:25:00,2.02525,2.02525,2.0252,2.0252,12200000.0
2008-06-19 02:26:00,2.0251,2.0251,2.0249,2.0249,13200000.0
2008-06-19 02:27:00,2.0249,2.0249,2.02485,2.0249,12000000.0
2008-06-19 02:28:00,2.025,2.0253,2.02495,2.025,32000000.0
2008-06-19 02:29:00,2.025,2.025,2.0249,2.0249,16500000.0
2008-06-19 02:30:00,2.0249,2.02495,2.02485,2.02495,37000000.0
2008-06-19 02:31:00,2.02495,2.0252,2.0248,2.0248,86200000.0
2008-06-19 02:32:00,2.0248,2.0249,2.0248,2.0248,20500000.0
2008-06-19 02:33:00,2.0248,2.0248,2.0247,2.0248,32200000.0
2008-06-19 02:34:00,2.0248,2.0248,2.0245,2.0246,167400000.0
2008-06-19 02:35:00,2.0246,2.0248,2.0245,2.0247,99600000.0
2008-06-19 02:36:00,2.0247,2.0248,2.02445,2.0247,89400000.0
2008-06-19 02:37:00,2.0247,2.0252,2.0247,2.0249,83900000.0
2008-06-19 02:38:00,2.0249,2.0249,2.0247,2.0248,62600000.0
2008-06-19 02:39:00,2.0248,2.0249,2.0247,2.0247,44800000.0
2008-06-19 02:40:00,2.0247,2.0248,2.0245,2.0245,52300000.0
2008-06-19 02:41:00,2.0245,2.0248,2.0242,2.0244,80000000.0
2008-06-19 02:42:00,2.02445,2.0245,2.02435,2.0245,13200000.0
2008-06-19 02:43:00,2.0245,2.0248,2.0243,2.0248,67600000.0
2008-06-19 02:44:00,2.02475,2.02475,2.0245,2.0247,42200000.0
2008-06-19 02:45:00,2.0247,2.0249,2.0246,2.0246,88900000.0
2008-06-19 02:46:00,2.0246,2.0251,2.0245,2.0249,112600000.0
2008-06-19 02:47:00,2.0249,2.025,2.0248,2.0248,52000000.0
2008-06-19 02:48:00,2.0249,2.0249,2.0245,2.0245,59900000.0
2008-06-19 02:49:00,2.0245,2.0246,2.0244,2.0244,40300000.0
2008-06-19 02:50:00,2.0245,2.0246,2.0244,2.0246,11200000.0
2008-06-19 02:51:00,2.0246,2.025,2.0245,2.02455,95200000.0
2008-06-19 02:52:00,2.02455,2.02475,2.02455,2.02455,30300000.0
2008-06-19 02:53:00,2.0245,2.0246,2.0245,2.0246,37600000.0
2008-06-19 02:54:00,2.02455,2.0247,2.0245,2.0246,147200000.0
2008-06-19 02:55:00,2.0247,2.025,2.0241,2.0241,221300000.0
2008-06-19 02:56:00,2.0241,2.0246,2.0241,2.0245,57200000.0
2008-06-19 02:57:00,2.02455,2.0247,2.0245,2.0245,159500000.0
2008-06-19 02:58:00,2.0245,2.0245,2.0245,2.0245,64700000.0
2008-06-19 02:59:00,2.0245,2.0248,2.0244,2.0245,87800000.0
2008-06-19 03:00:00,2.0245,2.02495,2.0245,2.0248,94500000.0
2008-06-19 03:01:00,2.0247,2.025,2.0246,2.02475,105900000.0
2008-06-19 03:02:00,2.02475,2.0253,2.0246,2.0247,94200000.0
2008-06-19 03:03:00,2.0248,2.02505,2.0247,2.0249,86100000.0
2008-06-19 03:04:00,2.02475,2.02495,2.0247,2.0249,89200000.0
2008-06-19 03:05:00,2.0248,2.0249,2.0244,2.02475,53600000.0
2008-06-19 03:06:00,2.0248,2.02575,2.0248,2.0256,51100000.0
2008-06-19 03:07:00,2.0259,2.02645,2.02555,2.02615,66200000.0
2008-06-19 03:08:00,2.02605,2.0263,2.0256,2.0259,67800000.0
2008-06-19 03:09:00,2.0259,2.0261,2.0255,2.0259,54500000.0
2008-06-19 03:10:00,2.0258,2.0258,2.0258,2.0258,36100000.0
2008-06-19 03:11:00,2.0257,2.0261,2.0257,2.0257,50000000.0
2008-06-19 03:12:00,2.0257,2.0257,2.0257,2.0257,15700000.0
2008-06-19 03:13:00,2.0257,2.0258,2.0257,2.0258,11400000.0
2008-06-19 03:14:00,2.0258,2.0258,2.0254,2.0257,22900000.0
2008-06-19 03:15:00,2.0257,2.0257,2.0252,2.0253,40300000.0
2008-06-19 03:16:00,2.02525,2.026,2.0251,2.0258,89200000.0
2008-06-19 03:17:00,2.0257,2.0261,2.0255,2.0259,55000000.0
2008-06-19 03:18:00,2.0259,2.0259,2.02545,2.0258,36500000.0
2008-06-19 03:19:00,2.02575,2.0258,2.0257,2.0257,31300000.0
2008-06-19 03:20:00,2.0257,2.0257,2.0251,2.02525,106600000.0
2008-06-19 03:21:00,2.0253,2.0254,2.0249,2.0251,67400000.0
2008-06-19 03:22:00,2.0251,2.0254,2.0248,2.0254,118500000.0
2008-06-19 03:23:00,2.0253,2.0253,2.0249,2.025,32400000.0
2008-06-19 03:24:00,2.02495,2.02515,2.0249,2.02505,34400000.0
2008-06-19 03:25:00,2.0251,2.0255,2.0251,2.0253,41200000.0
2008-06-19 03:26:00,2.0253,2.0253,2.0249,2.0249,66400000.0
2008-06-19 03:27:00,2.0249,2.0251,2.0249,2.025,16600000.0
2008-06-19 03:28:00,2.0252,2.0252,2.02475,2.0248,38500000.0
2008-06-19 03:29:00,2.02475,2.0251,2.0246,2.0249,103800000.0
2008-06-19 03:30:00,2.02495,2.025,2.0248,2.025,38200000.0
2008-06-19 03:31:00,2.025,2.025,2.0247,2.0247,49500000.0
2008-06-19 03:32:00,2.0247,2.0249,2.0247,2.0247,81500000.0
2008-06-19 03:33:00,2.0247,2.0248,2.0246,2.02465,67000000.0
2008-06-19 03:34:00,2.02465,2.0248,2.0246,2.0247,57700000.0
2008-06-19 03:35:00,2.0247,2.02495,2.0244,2.0249,58000000.0
2008-06-19 03:36:00,2.0249,2.02505,2.02485,2.0249,21600000.0
2008-06-19 03:37:00,2.0249,2.0249,2.0247,2.02485,42100000.0
2008-06-19 03:38:00,2.0249,2.0251,2.02485,2.0249,48800000.0
2008-06-19 03:39:00,2.025,2.025,2.0246,2.0249,98400000.0
2008-06-19 03:40:00,2.0249,2.0249,2.02435,2.0244,35800000.0
2008-06-19 03:41:00,2.0244,2.0248,2.0244,2.0245,73600000.0
2008-06-19 03:42:00,2.0245,2.0247,2.02435,2.02435,63500000.0
2008-06-19 03:43:00,2.0243,2.02475,2.0243,2.0245,52700000.0
2008-06-19 03:44:00,2.02445,2.0245,2.0242,2.0242,43200000.0
2008-06-19 03:45:00,2.0242,2.02425,2.0241,2.0242,17600000.0
2008-06-19 03:46:00,2.0242,2.0243,2.0241,2.0241,15000000.0
2008-06-19 03:47:00,2.0241,2.0242,2.0241,2.0242,6600000.0
2008-06-19 03:48:00,2.0242,2.0242,2.0239,2.024,44400000.0
2008-06-19 03:49:00,2.024,2.0242,2.0239,2.024,22800000.0
2008-06-19 03:50:00,2.02405,2.02465,2.02395,2.0241,59700000.0
2008-06-19 03:51:00,2.0242,2.0245,2.0238,2.02445,122500000.0
2008-06-19 03:52:00,2.0245,2.0247,2.02435,2.0246,47800000.0
2008-06-19 03:53:00,2.0246,2.0251,2.0244,2.0246,75800000.0
2008-06-19 03:54:00,2.0246,2.025,2.0245,2.0249,90900000.0
2008-06-19 03:55:00,2.0249,2.0254,2.02465,2.0247,77900000.0
2008-06-19 03:56:00,2.0249,2.0252,2.0245,2.0246,130700000.0
2008-06-19 03:57:00,2.0246,2.0254,2.0242,2.0242,60600000.0
2008-06-19 03:58:00,2.0242,2.0246,2.02415,2.0245,66600000.0
2008-06-19 03:59:00,2.0245,2.0246,2.0244,2.0244,33800000.0
2008-06-19 04:00:00,2.0245,2.0248,2.0244,2.0248,58800000.0
2008-06-19 04:01:00,2.0248,2.0252,2.02465,2.0247,91500000.0
2008-06-19 04:02:00,2.0247,2.02505,2.0243,2.0249,124000000.0
2008-06-19 04:03:00,2.02495,2.02495,2.0244,2.0249,137200000.0
2008-06-19 04:04:00,2.02495,2.0253,2.0249,2.0251,106600000.0
2008-06-19 04:05:00,2.0251,2.0253,2.0249,2.0252,83000000.0
2008-06-19 04:06:00,2.02525,2.0264,2.0252,2.0259,95000000.0
2008-06-19 04:07:00,2.0259,2.0263,2.0254,2.0254,60000000.0
2008-06-19 04:08:00,2.0254,2.0254,2.025,2.0251,25900000.0
2008-06-19 04:09:00,2.025,2.0255,2.025,2.0255,22900000.0
2008-06-19 04:10:00,2.0254,2.0255,2.0249,2.02525,54300000.0
2008-06-19 04:11:00,2.02525,2.02525,2.02495,2.025,6000000.0
2008-06-19 04:12:00,2.02505,2.02525,2.02505,2.02515,13000000.0
2008-06-19 04:13:00,2.02515,2.02515,2.02515,2.02515,4000000.0
2008-06-19 04:14:00,2.0251,2.0253,2.0251,2.02515,16300000.0
2008-06-19 04:15:00,2.0251,2.0251,2.0247,2.02485,28900000.0
2008-06-19 04:16:00,2.02485,2.02485,2.02435,2.02435,58100000.0
2008-06-19 04:17:00,2.02435,2.0246,2.02415,2.0243,27300000.0
2008-06-19 04:18:00,2.02425,2.02425,2.02425,2.02425,1000000.0
2008-06-19 04:19:00,2.02425,2.02425,2.0242,2.02425,5000000.0
2008-06-19 04:20:00,2.02415,2.0243,2.02415,2.02425,11800000.0
2008-06-19 04:21:00,2.0243,2.0244,2.02425,2.0243,14600000.0
2008-06-19 04:22:00,2.02425,2.02425,2.0239,2.0239,38800000.0
2008-06-19 04:23:00,2.0239,2.0239,2.0237,2.0238,63700000.0
2008-06-19 04:24:00,2.0238,2.0238,2.0238,2.0238,12600000.0
2008-06-19 04:25:00,2.024,2.0241,2.02385,2.02385,28600000.0
2008-06-19 04:26:00,2.02395,2.0242,2.02395,2.0241,35300000.0
2008-06-19 04:27:00,2.0241,2.0245,2.024,2.02445,48100000.0
2008-06-19 04:28:00,2.0244,2.0244,2.0242,2.0242,38100000.0
2008-06-19 04:29:00,2.0242,2.0243,2.024,2.0241,35100000.0
2008-06-19 04:30:00,2.02405,2.02405,2.0239,2.024,22000000.0
2008-06-19 04:31:00,2.02395,2.02415,2.02395,2.02405,13000000.0
2008-06-19 04:32:00,2.02395,2.02405,2.02395,2.02395,4000000.0
2008-06-19 04:33:00,2.02395,2.02395,2.0238,2.0238,5100000.0
2008-06-19 04:34:00,2.0238,2.024,2.0238,2.0239,55500000.0
2008-06-19 04:35:00,2.0239,2.0239,2.0239,2.0239,26600000.0
2008-06-19 04:36:00,2.0239,2.02405,2.0239,2.0239,37500000.0
2008-06-19 04:37:00,2.0239,2.0239,2.0236,2.0237,68700000.0
2008-06-19 04:38:00,2.0236,2.0236,2.0236,2.0236,13900000.0
2008-06-19 04:39:00,2.0235,2.0236,2.0235,2.0236,12500000.0
2008-06-19 04:40:00,2.0237,2.0241,2.0235,2.0235,49000000.0
2008-06-19 04:41:00,2.0235,2.0237,2.0235,2.0235,30300000.0
2008-06-19 04:42:00,2.0236,2.0236,2.0235,2.0235,23600000.0
2008-06-19 04:43:00,2.0235,2.0236,2.0235,2.0235,11200000.0
2008-06-19 04:44:00,2.0235,2.0239,2.0235,2.0237,22600000.0
2008-06-19 04:45:00,2.0237,2.0237,2.0235,2.0235,6400000.0
2008-06-19 04:46:00,2.02345,2.02345,2.02345,2.02345,1000000.0
2008-06-19 04:47:00,2.02325,2.02325,2.02325,2.02325,1000000.0
2008-06-19 04:48:00,2.0234,2.0243,2.0234,2.02405,42300000.0
2008-06-19 04:49:00,2.0239,2.0241,2.0237,2.0238,60700000.0
2008-06-19 04:50:00,2.024,2.0242,2.0236,2.024,68900000.0
2008-06-19 04:51:00,2.024,2.0241,2.024,2.0241,23500000.0
2008-06-19 04:52:00,2.0241,2.0243,2.0241,2.0241,22900000.0
2008-06-19 04:53:00,2.0241,2.0243,2.024,2.02425,12600000.0
2008-06-19 04:54:00,2.02425,2.02425,2.024,2.0242,50600000.0
2008-06-19 04:55:00,2.0242,2.02425,2.024,2.02415,31900000.0
2008-06-19 04:56:00,2.02425,2.0244,2.0242,2.02425,13700000.0
2008-06-19 04:57:00,2.0244,2.0244,2.02415,2.02425,11500000.0
2008-06-19 04:58:00,2.0242,2.0248,2.0242,2.02475,24400000.0
2008-06-19 04:59:00,2.02465,2.02495,2.0245,2.0249,30600000.0
2008-06-19 05:00:00,2.0249,2.0249,2.02445,2.0248,33700000.0
2008-06-19 05:01:00,2.0248,2.02485,2.02435,2.02455,41800000.0
2008-06-19 05:02:00,2.02455,2.02475,2.02455,2.02475,16000000.0
2008-06-19 05:03:00,2.0248,2.0248,2.02475,2.02475,2000000.0
2008-06-19 05:04:00,2.0247,2.0247,2.0246,2.0247,12400000.0
2008-06-19 05:05:00,2.0247,2.0248,2.0246,2.02465,26400000.0
2008-06-19 05:06:00,2.0246,2.0246,2.0244,2.0244,37100000.0
2008-06-19 05:07:00,2.0244,2.02455,2.0244,2.0245,17900000.0
2008-06-19 05:08:00,2.0245,2.0245,2.0244,2.0245,12800000.0
2008-06-19 05:09:00,2.0244,2.02475,2.0244,2.0246,41900000.0
2008-06-19 05:10:00,2.02455,2.02455,2.0245,2.0245,3000000.0
2008-06-19 05:11:00,2.0243,2.0243,2.0243,2.0243,5100000.0
2008-06-19 05:12:00,2.0243,2.0246,2.0243,2.0246,18100000.0
2008-06-19 05:13:00,2.0246,2.0249,2.0246,2.02485,33200000.0
2008-06-19 05:14:00,2.02485,2.02545,2.02485,2.0253,50100000.0
2008-06-19 05:15:00,2.0253,2.02575,2.0253,2.0256,44500000.0
2008-06-19 05:16:00,2.0256,2.0256,2.02455,2.0249,126900000.0
2008-06-19 05:17:00,2.0249,2.0249,2.0244,2.0244,31100000.0
2008-06-19 05:18:00,2.0244,2.02485,2.0243,2.02485,57900000.0
2008-06-19 05:19:00,2.0248,2.025,2.0247,2.025,52500000.0
2008-06-19 05:20:00,2.025,2.0252,2.0247,2.0247,49800000.0
2008-06-19 05:21:00,2.0247,2.0247,2.0247,2.0247,75200000.0
2008-06-19 05:22:00,2.0247,2.0247,2.0244,2.0244,46100000.0
2008-06-19 05:23:00,2.0244,2.02445,2.0244,2.0244,47500000.0
2008-06-19 05:24:00,2.0244,2.02455,2.0244,2.0245,44500000.0
2008-06-19 05:25:00,2.0245,2.02475,2.0245,2.0247,46000000.0
2008-06-19 05:26:00,2.0247,2.02475,2.02455,2.0247,38900000.0
2008-06-19 05:27:00,2.02455,2.0246,2.0245,2.0246,47000000.0
2008-06-19 05:28:00,2.0246,2.0246,2.0245,2.0246,38100000.0
2008-06-19 05:29:00,2.0246,2.0248,2.0245,2.0245,34300000.0
2008-06-19 05:30:00,2.0245,2.02475,2.0245,2.02475,12800000.0
2008-06-19 05:31:00,2.02475,2.02475,2.02455,2.02455,50600000.0
2008-06-19 05:32:00,2.0246,2.02485,2.0245,2.02485,20400000.0
2008-06-19 05:33:00,2.02485,2.0249,2.0248,2.0248,23000000.0
2008-06-19 05:34:00,2.0248,2.0248,2.0248,2.0248,9000000.0
2008-06-19 05:35:00,2.0248,2.0248,2.02475,2.0248,18400000.0
2008-06-19 05:36:00,2.02475,2.02485,2.02475,2.0248,6000000.0
2008-06-19 05:37:00,2.02475,2.0248,2.02465,2.0248,38200000.0
2008-06-19 05:38:00,2.0246,2.0248,2.0243,2.0245,115500000.0
2008-06-19 05:39:00,2.0245,2.0245,2.0241,2.0241,46600000.0
2008-06-19 05:40:00,2.0241,2.0243,2.0241,2.0241,59800000.0
2008-06-19 05:41:00,2.0241,2.0241,2.0241,2.0241,20900000.0
2008-06-19 05:42:00,2.0242,2.0242,2.0242,2.0242,19000000.0
2008-06-19 05:43:00,2.0242,2.0243,2.0242,2.0243,19000000.0
2008-06-19 05:44:00,2.0243,2.0245,2.0242,2.0245,29800000.0
2008-06-19 05:45:00,2.0244,2.0245,2.0244,2.0244,36100000.0
2008-06-19 05:46:00,2.0244,2.02455,2.02435,2.02435,37400000.0
2008-06-19 05:47:00,2.02435,2.0244,2.02435,2.0244,38000000.0
2008-06-19 05:48:00,2.0244,2.0245,2.0244,2.0245,43800000.0
2008-06-19 05:49:00,2.0246,2.0246,2.0243,2.0244,89100000.0
2008-06-19 05:50:00,2.0244,2.02455,2.0243,2.02435,26300000.0
2008-06-19 05:51:00,2.0244,2.0244,2.0243,2.0243,12600000.0
2008-06-19 05:52:00,2.0243,2.0246,2.0243,2.0246,27100000.0
2008-06-19 05:53:00,2.02465,2.0249,2.02465,2.0249,8400000.0
2008-06-19 05:54:00,2.02485,2.02485,2.0248,2.0248,3000000.0
2008-06-19 05:55:00,2.0246,2.02485,2.0244,2.02455,18300000.0
2008-06-19 05:56:00,2.02455,2.0247,2.02435,2.0245,27200000.0
2008-06-19 05:57:00,2.0245,2.0248,2.0245,2.0246,34800000.0
2008-06-19 05:58:00,2.0246,2.02465,2.0246,2.02465,20500000.0
2008-06-19 05:59:00,2.02465,2.02475,2.0244,2.02465,6600000.0
2008-06-19 06:00:00,2.02465,2.02465,2.0245,2.0246,12000000.0
2008-06-19 06:01:00,2.0246,2.0247,2.0245,2.0246,10800000.0
2008-06-19 06:02:00,2.02475,2.0249,2.02475,2.0248,20000000.0
2008-06-19 06:03:00,2.0249,2.025,2.0249,2.02495,22800000.0
2008-06-19 06:04:00,2.02495,2.02495,2.0249,2.02495,4000000.0
2008-06-19 06:05:00,2.02495,2.02565,2.02495,2.0256,45400000.0
2008-06-19 06:06:00,2.0256,2.02585,2.02535,2.02545,46000000.0
2008-06-19 06:07:00,2.02545,2.02585,2.0252,2.02585,69800000.0
2008-06-19 06:08:00,2.0258,2.0259,2.02545,2.0259,32000000.0
2008-06-19 06:09:00,2.02595,2.026,2.0254,2.0254,41600000.0
2008-06-19 06:10:00,2.0253,2.02545,2.0253,2.02545,32800000.0
2008-06-19 06:11:00,2.02545,2.0256,2.02535,2.02535,18800000.0
2008-06-19 06:12:00,2.0254,2.0258,2.0254,2.02575,16000000.0
2008-06-19 06:13:00,2.02575,2.02595,2.0255,2.0255,37200000.0
2008-06-19 06:14:00,2.0255,2.02575,2.0255,2.0255,41700000.0
2008-06-19 06:15:00,2.0255,2.0256,2.0255,2.0256,10400000.0
2008-06-19 06:16:00,2.0256,2.0256,2.0256,2.0256,11700000.0
2008-06-19 06:17:00,2.0256,2.0256,2.0255,2.0255,30300000.0
2008-06-19 06:18:00,2.0255,2.0255,2.02545,2.0255,16500000.0
2008-06-19 06:19:00,2.0255,2.0255,2.0255,2.0255,10400000.0
2008-06-19 06:20:00,2.0254,2.0254,2.0254,2.0254,9800000.0
2008-06-19 06:21:00,2.0254,2.0254,2.0253,2.0253,36800000.0
2008-06-19 06:22:00,2.0253,2.0255,2.0253,2.0254,41100000.0
2008-06-19 06:23:00,2.0254,2.0255,2.0251,2.0251,59800000.0
2008-06-19 06:24:00,2.0251,2.0254,2.0251,2.0253,44100000.0
2008-06-19 06:25:00,2.0254,2.0255,2.0254,2.0255,40300000.0
2008-06-19 06:26:00,2.0254,2.0255,2.0254,2.0255,16500000.0
2008-06-19 06:27:00,2.0254,2.0257,2.0248,2.0251,111600000.0
2008-06-19 06:28:00,2.0251,2.0253,2.025,2.0251,64600000.0
2008-06-19 06:29:00,2.0251,2.0253,2.025,2.0252,51600000.0
2008-06-19 06:30:00,2.0252,2.0252,2.0248,2.0249,58400000.0
2008-06-19 06:31:00,2.0249,2.0255,2.0248,2.02525,68400000.0
2008-06-19 06:32:00,2.0252,2.0263,2.0252,2.0253,96400000.0
2008-06-19 06:33:00,2.0252,2.0258,2.0252,2.0254,73200000.0
2008-06-19 06:34:00,2.0257,2.0257,2.025,2.0254,59000000.0
2008-06-19 06:35:00,2.0255,2.0255,2.025,2.025,57300000.0
2008-06-19 06:36:00,2.025,2.025,2.0241,2.025,51700000.0
2008-06-19 06:37:00,2.025,2.025,2.0243,2.025,55200000.0
2008-06-19 06:38:00,2.0249,2.025,2.02485,2.025,8400000.0
2008-06-19 06:39:00,2.025,2.025,2.025,2.025,13000000.0
2008-06-19 06:40:00,2.025,2.025,2.025,2.025,21700000.0
2008-06-19 06:41:00,2.025,2.0253,2.025,2.0253,18600000.0
2008-06-19 06:42:00,2.0253,2.02535,2.0252,2.0253,57400000.0
2008-06-19 06:43:00,2.0253,2.0255,2.0253,2.0255,9300000.0
2008-06-19 06:44:00,2.02545,2.02545,2.0253,2.0253,9800000.0
2008-06-19 06:45:00,2.0253,2.02535,2.0253,2.0253,14500000.0
2008-06-19 06:46:00,2.0253,2.0254,2.0253,2.0254,5900000.0
2008-06-19 06:47:00,2.0255,2.0255,2.0252,2.02525,55400000.0
2008-06-19 06:48:00,2.02525,2.02535,2.02515,2.02535,13000000.0
2008-06-19 06:49:00,2.0252,2.0252,2.0252,2.0252,12900000.0
2008-06-19 06:50:00,2.0252,2.0253,2.0251,2.0251,24400000.0
2008-06-19 06:51:00,2.0251,2.0253,2.0249,2.025,84600000.0
2008-06-19 06:52:00,2.025,2.0251,2.02475,2.0249,44500000.0
2008-06-19 06:53:00,2.0249,2.0252,2.0249,2.02495,56000000.0
2008-06-19 06:54:00,2.0252,2.0253,2.0252,2.0253,36500000.0
2008-06-19 06:55:00,2.0252,2.0253,2.025,2.0251,75600000.0
2008-06-19 06:56:00,2.0251,2.0251,2.0251,2.0251,15700000.0
2008-06-19 06:57:00,2.0252,2.02525,2.02515,2.02515,6000000.0
2008-06-19 06:58:00,2.02525,2.02545,2.0251,2.02515,18000000.0
2008-06-19 06:59:00,2.02515,2.0257,2.02515,2.0257,44800000.0
2008-06-19 07:00:00,2.0259,2.0259,2.02555,2.0259,29600000.0
2008-06-19 07:01:00,2.0259,2.0269,2.0259,2.02665,59100000.0
2008-06-19 07:02:00,2.0264,2.0268,2.02625,2.0268,45800000.0
2008-06-19 07:03:00,2.0268,2.0268,2.0266,2.0266,42800000.0
2008-06-19 07:04:00,2.0266,2.0268,2.02625,2.0264,41900000.0
2008-06-19 07:05:00,2.02635,2.0271,2.0262,2.02655,115400000.0
2008-06-19 07:06:00,2.02645,2.02735,2.0263,2.02665,60700000.0
2008-06-19 07:07:00,2.02705,2.0271,2.02665,2.02675,31100000.0
2008-06-19 07:08:00,2.0266,2.0271,2.02655,2.0271,17100000.0
2008-06-19 07:09:00,2.0271,2.0271,2.0271,2.0271,9500000.0
2008-06-19 07:10:00,2.0271,2.0271,2.0265,2.0267,62500000.0
2008-06-19 07:11:00,2.0267,2.0268,2.0267,2.02675,41400000.0
2008-06-19 07:12:00,2.0267,2.0267,2.0265,2.0265,68000000.0
2008-06-19 07:13:00,2.0265,2.0269,2.0265,2.0268,44200000.0
2008-06-19 07:14:00,2.02685,2.02685,2.0267,2.0267,5000000.0
2008-06-19 07:15:00,2.02685,2.02685,2.02645,2.02645,18200000.0
2008-06-19 07:16:00,2.0264,2.02665,2.0262,2.0266,39600000.0
2008-06-19 07:17:00,2.02655,2.0268,2.02655,2.0267,28200000.0
2008-06-19 07:18:00,2.0267,2.0267,2.02625,2.0263,34000000.0
2008-06-19 07:19:00,2.02625,2.02625,2.02595,2.0261,22400000.0
2008-06-19 07:20:00,2.0261,2.02615,2.0261,2.02615,15200000.0
2008-06-19 07:21:00,2.0261,2.02625,2.0259,2.02605,86200000.0
2008-06-19 07:22:00,2.02605,2.0261,2.0254,2.0254,93000000.0
2008-06-19 07:23:00,2.0254,2.0263,2.0254,2.02575,60900000.0
2008-06-19 07:24:00,2.0258,2.0263,2.0258,2.0258,63500000.0
2008-06-19 07:25:00,2.0258,2.0258,2.0252,2.0255,98900000.0
2008-06-19 07:26:00,2.0255,2.026,2.0253,2.02555,151900000.0
2008-06-19 07:27:00,2.02555,2.0256,2.0253,2.02555,41200000.0
2008-06-19 07:28:00,2.0257,2.0258,2.0257,2.0258,16000000.0
2008-06-19 07:29:00,2.02585,2.0262,2.02555,2.0257,72400000.0
2008-06-19 07:30:00,2.02565,2.0258,2.02545,2.02545,26600000.0
2008-06-19 07:31:00,2.0256,2.02565,2.0247,2.0248,128100000.0
2008-06-19 07:32:00,2.0248,2.0249,2.0244,2.0249,143600000.0
2008-06-19 07:33:00,2.0249,2.0252,2.0245,2.0251,152400000.0
2008-06-19 07:34:00,2.0251,2.0252,2.025,2.0252,50200000.0
2008-06-19 07:35:00,2.0252,2.0255,2.02475,2.0249,105200000.0
2008-06-19 07:36:00,2.0251,2.0253,2.025,2.0252,130700000.0
2008-06-19 07:37:00,2.0251,2.0251,2.0247,2.0251,96800000.0
2008-06-19 07:38:00,2.0251,2.02515,2.0249,2.025,71100000.0
2008-06-19 07:39:00,2.025,2.02525,2.02455,2.02505,185600000.0
2008-06-19 07:40:00,2.0251,2.02645,2.0251,2.02575,130300000.0
2008-06-19 07:41:00,2.02575,2.02625,2.02555,2.02605,104100000.0
2008-06-19 07:42:00,2.02605,2.0261,2.0255,2.02585,44000000.0
2008-06-19 07:43:00,2.02585,2.0259,2.025,2.02565,63400000.0
2008-06-19 07:44:00,2.02565,2.02625,2.0253,2.0259,49400000.0
2008-06-19 07:45:00,2.02575,2.02625,2.0256,2.02615,67800000.0
2008-06-19 07:46:00,2.026,2.02615,2.0254,2.0258,86100000.0
2008-06-19 07:47:00,2.0257,2.02575,2.0253,2.0254,120500000.0
2008-06-19 07:48:00,2.0254,2.0261,2.0254,2.0258,92600000.0
2008-06-19 07:49:00,2.0258,2.026,2.0256,2.0259,64100000.0
2008-06-19 07:50:00,2.0259,2.026,2.0256,2.026,29400000.0
2008-06-19 07:51:00,2.02605,2.0261,2.0257,2.026,108100000.0
2008-06-19 07:52:00,2.0259,2.0261,2.0255,2.02575,109200000.0
2008-06-19 07:53:00,2.0258,2.0264,2.02555,2.0264,56900000.0
2008-06-19 07:54:00,2.0262,2.0264,2.026,2.0262,87800000.0
2008-06-19 07:55:00,2.0262,2.0262,2.0259,2.0259,97800000.0
2008-06-19 07:56:00,2.0258,2.0269,2.0258,2.0263,121100000.0
2008-06-19 07:57:00,2.0263,2.0266,2.0261,2.0263,112900000.0
2008-06-19 07:58:00,2.0263,2.0264,2.0259,2.0259,81400000.0
2008-06-19 07:59:00,2.0259,2.02625,2.0259,2.0259,65500000.0
2008-06-19 08:00:00,2.02595,2.0261,2.0256,2.0256,178100000.0
2008-06-19 08:01:00,2.0256,2.0264,2.0254,2.0261,191100000.0
2008-06-19 08:02:00,2.0261,2.0267,2.0261,2.0264,176800000.0
2008-06-19 08:03:00,2.0264,2.0273,2.0264,2.0273,144400000.0
2008-06-19 08:04:00,2.0272,2.0272,2.0271,2.0271,39000000.0
2008-06-19 08:05:00,2.0272,2.0272,2.0269,2.0271,172200000.0
2008-06-19 08:06:00,2.0271,2.0277,2.027,2.0277,236300000.0
2008-06-19 08:07:00,2.0277,2.02795,2.0275,2.0279,135200000.0
2008-06-19 08:08:00,2.0279,2.0279,2.027,2.02715,265200000.0
2008-06-19 08:09:00,2.02695,2.0272,2.0264,2.0271,153900000.0
2008-06-19 08:10:00,2.0271,2.0273,2.02635,2.0268,55100000.0
2008-06-19 08:11:00,2.0268,2.0269,2.0265,2.0267,95800000.0
2008-06-19 08:12:00,2.0267,2.0272,2.0265,2.027,142700000.0
2008-06-19 08:13:00,2.0271,2.0275,2.0267,2.02675,129500000.0
2008-06-19 08:14:00,2.02675,2.0269,2.0265,2.0267,118300000.0
2008-06-19 08:15:00,2.0267,2.02685,2.0265,2.0268,69900000.0
2008-06-19 08:16:00,2.0269,2.02775,2.0269,2.0271,80700000.0
2008-06-19 08:17:00,2.0271,2.0279,2.02705,2.0278,177200000.0
2008-06-19 08:18:00,2.0278,2.0287,2.0278,2.02815,119000000.0
2008-06-19 08:19:00,2.0281,2.0281,2.0278,2.0279,64300000.0
2008-06-19 08:20:00,2.0278,2.028,2.0276,2.028,185500000.0
2008-06-19 08:21:00,2.028,2.02815,2.0277,2.0279,95900000.0
2008-06-19 08:22:00,2.02795,2.02825,2.0276,2.0282,123500000.0
2008-06-19 08:23:00,2.0282,2.0285,2.0281,2.02835,93800000.0
2008-06-19 08:24:00,2.02835,2.0286,2.02835,2.0284,162100000.0
2008-06-19 08:25:00,2.0284,2.0285,2.02795,2.0283,140100000.0
2008-06-19 08:26:00,2.0283,2.0283,2.0279,2.0281,157900000.0
2008-06-19 08:27:00,2.0279,2.0282,2.0279,2.0281,145000000.0
2008-06-19 08:28:00,2.02815,2.02815,2.028,2.028,119400000.0
2008-06-19 08:29:00,2.028,2.0286,2.028,2.0284,124400000.0
2008-06-19 08:30:00,2.0284,2.0284,2.02805,2.0284,128900000.0
2008-06-19 08:31:00,2.0284,2.02845,2.0282,2.02835,75500000.0
2008-06-19 08:32:00,2.0284,2.02895,2.0284,2.02855,160400000.0
2008-06-19 08:33:00,2.02855,2.0287,2.0282,2.0286,125200000.0
2008-06-19 08:34:00,2.0286,2.02885,2.0285,2.02855,56800000.0
2008-06-19 08:35:00,2.02855,2.0286,2.02825,2.0283,75400000.0
2008-06-19 08:36:00,2.0283,2.0288,2.0282,2.0288,242400000.0
2008-06-19 08:37:00,2.0288,2.0291,2.0287,2.0291,105900000.0
2008-06-19 08:38:00,2.0291,2.0293,2.0289,2.0292,149400000.0
2008-06-19 08:39:00,2.0292,2.03,2.0292,2.02925,154400000.0
2008-06-19 08:40:00,2.0292,2.0298,2.02875,2.0288,197900000.0
2008-06-19 08:41:00,2.0288,2.0295,2.0285,2.0289,361700000.0
2008-06-19 08:42:00,2.0288,2.0292,2.02865,2.02865,177400000.0
2008-06-19 08:43:00,2.02865,2.02865,2.02735,2.02735,367000000.0
2008-06-19 08:44:00,2.02735,2.0276,2.02705,2.0274,408700000.0
2008-06-19 08:45:00,2.0274,2.02745,2.02665,2.02705,403200000.0
2008-06-19 08:46:00,2.02705,2.02705,2.02645,2.0267,154500000.0
2008-06-19 08:47:00,2.02675,2.0269,2.02595,2.02605,167100000.0
2008-06-19 08:48:00,2.0263,2.0264,2.0259,2.0262,108900000.0
2008-06-19 08:49:00,2.0262,2.02655,2.02585,2.026,196700000.0
2008-06-19 08:50:00,2.026,2.0269,2.0259,2.02685,141100000.0
2008-06-19 08:51:00,2.0269,2.0276,2.0268,2.02755,310600000.0
2008-06-19 08:52:00,2.02755,2.0279,2.0273,2.0273,349000000.0
2008-06-19 08:53:00,2.0273,2.02735,2.0262,2.0265,181700000.0
2008-06-19 08:54:00,2.0265,2.02675,2.02625,2.0266,123700000.0
2008-06-19 08:55:00,2.0266,2.02675,2.02625,2.0264,205500000.0
2008-06-19 08:56:00,2.0264,2.0266,2.02625,2.02645,84800000.0
2008-06-19 08:57:00,2.02645,2.02715,2.0264,2.0271,237300000.0
2008-06-19 08:58:00,2.0271,2.02725,2.02625,2.0265,178100000.0
2008-06-19 08:59:00,2.0265,2.0267,2.0259,2.02595,230300000.0
2008-06-19 09:00:00,2.02605,2.02655,2.0255,2.0264,169500000.0
2008-06-19 09:01:00,2.0264,2.0264,2.02585,2.0261,132000000.0
2008-06-19 09:02:00,2.0261,2.0268,2.02595,2.0267,161000000.0
2008-06-19 09:03:00,2.0266,2.027,2.0264,2.027,206200000.0
2008-06-19 09:04:00,2.027,2.0283,2.0269,2.0282,304700000.0
2008-06-19 09:05:00,2.0282,2.02855,2.02755,2.0278,178400000.0
2008-06-19 09:06:00,2.0279,2.02815,2.02745,2.02755,197400000.0
2008-06-19 09:07:00,2.0275,2.0281,2.02735,2.0281,339700000.0
2008-06-19 09:08:00,2.0281,2.0283,2.0277,2.0282,325600000.0
2008-06-19 09:09:00,2.02815,2.02915,2.02815,2.02915,186500000.0
2008-06-19 09:10:00,2.0292,2.02955,2.0287,2.0287,304900000.0
2008-06-19 09:11:00,2.0286,2.02885,2.0284,2.0284,329800000.0
2008-06-19 09:12:00,2.0284,2.0296,2.0281,2.02945,370200000.0
2008-06-19 09:13:00,2.0294,2.0294,2.0287,2.0289,217900000.0
2008-06-19 09:14:00,2.0289,2.0295,2.0287,2.0294,206500000.0
2008-06-19 09:15:00,2.02935,2.03025,2.0293,2.0298,190700000.0
2008-06-19 09:16:00,2.0298,2.0298,2.02885,2.0291,218400000.0
2008-06-19 09:17:00,2.0291,2.0296,2.0287,2.0292,322400000.0
2008-06-19 09:18:00,2.0292,2.02945,2.0287,2.02935,413400000.0
2008-06-19 09:19:00,2.02935,2.02945,2.02875,2.0293,186500000.0
2008-06-19 09:20:00,2.0293,2.0303,2.02925,2.02945,224000000.0
2008-06-19 09:21:00,2.02945,2.02945,2.0289,2.0291,211300000.0
2008-06-19 09:22:00,2.0291,2.0302,2.02895,2.02975,167900000.0
2008-06-19 09:23:00,2.02975,2.02995,2.0291,2.02945,227500000.0
2008-06-19 09:24:00,2.02945,2.0297,2.0292,2.0293,535500000.0
2008-06-19 09:25:00,2.0293,2.02945,2.0287,2.0292,429300000.0
2008-06-19 09:26:00,2.0292,2.0296,2.0288,2.0295,141800000.0
2008-06-19 09:27:00,2.0294,2.02945,2.0287,2.02935,347800000.0
2008-06-19 09:28:00,2.0294,2.0294,2.02855,2.0286,307600000.0
2008-06-19 09:29:00,2.0286,2.029,2.0275,2.0281,461800000.0
2008-06-19 09:30:00,2.028,2.03315,2.0279,2.03255,511000000.0
2008-06-19 09:31:00,2.03255,2.03265,2.0314,2.0315,427500000.0
2008-06-19 09:32:00,2.0314,2.0331,2.0308,2.0331,323700000.0
2008-06-19 09:33:00,2.0331,2.0351,2.0331,2.0345,337600000.0
2008-06-19 09:34:00,2.0345,2.0377,2.0343,2.0365,295600000.0
2008-06-19 09:35:00,2.03655,2.0367,2.0351,2.0351,251600000.0
2008-06-19 09:36:00,2.0351,2.03535,2.0345,2.0345,208200000.0
2008-06-19 09:37:00,2.0345,2.03545,2.03445,2.0353,167900000.0
2008-06-19 09:38:00,2.0353,2.03665,2.03495,2.03665,202400000.0
2008-06-19 09:39:00,2.0366,2.03735,2.0365,2.03725,215000000.0
2008-06-19 09:40:00,2.03725,2.03805,2.0364,2.0364,329400000.0
2008-06-19 09:41:00,2.0364,2.0364,2.0351,2.0351,220000000.0
2008-06-19 09:42:00,2.0355,2.0356,2.0345,2.0356,201400000.0
2008-06-19 09:43:00,2.0356,2.03595,2.0352,2.0352,215600000.0
2008-06-19 09:44:00,2.0352,2.03535,2.03425,2.0344,219400000.0
2008-06-19 09:45:00,2.0344,2.03555,2.03435,2.0354,161400000.0
2008-06-19 09:46:00,2.0354,2.03695,2.0354,2.0357,227800000.0
2008-06-19 09:47:00,2.0357,2.03625,2.0355,2.03615,157200000.0
2008-06-19 09:48:00,2.03615,2.0376,2.0361,2.0371,188500000.0
2008-06-19 09:49:00,2.0371,2.0372,2.03565,2.03565,242400000.0
2008-06-19 09:50:00,2.03565,2.0361,2.0353,2.0354,187800000.0
2008-06-19 09:51:00,2.0354,2.0361,2.0354,2.036,302700000.0
2008-06-19 09:52:00,2.0361,2.0361,2.0354,2.0361,188400000.0
2008-06-19 09:53:00,2.03605,2.03605,2.0352,2.0355,145700000.0
2008-06-19 09:54:00,2.03555,2.0356,2.03465,2.035,275200000.0
2008-06-19 09:55:00,2.035,2.03575,2.035,2.0357,229600000.0
2008-06-19 09:56:00,2.03575,2.03645,2.03565,2.03625,167700000.0
2008-06-19 09:57:00,2.0363,2.0363,2.0358,2.0358,142500000.0
2008-06-19 09:58:00,2.0358,2.03665,2.0357,2.03645,172200000.0
2008-06-19 09:59:00,2.03645,2.0367,2.0362,2.0363,213700000.0
2008-06-19 10:00:00,2.0363,2.0364,2.0358,2.0361,163600000.0
2008-06-19 10:01:00,2.0361,2.03655,2.0356,2.0359,208000000.0
2008-06-19 10:02:00,2.03605,2.0378,2.03605,2.0377,171800000.0
2008-06-19 10:03:00,2.03775,2.038,2.03745,2.03775,255100000.0
2008-06-19 10:04:00,2.0377,2.0393,2.0377,2.03905,148500000.0
2008-06-19 10:05:00,2.03905,2.04065,2.03905,2.0406,166200000.0
2008-06-19 10:06:00,2.0406,2.0414,2.0405,2.0414,185700000.0
2008-06-19 10:07:00,2.0414,2.0416,2.0408,2.04125,274400000.0
2008-06-19 10:08:00,2.04125,2.0416,2.0406,2.0416,294900000.0
2008-06-19 10:09:00,2.0416,2.0424,2.0412,2.0423,427800000.0
2008-06-19 10:10:00,2.04235,2.0426,2.0415,2.042,331200000.0
2008-06-19 10:11:00,2.042,2.0427,2.042,2.0422,234800000.0
2008-06-19 10:12:00,2.0422,2.0426,2.0418,2.04255,472600000.0
2008-06-19 10:13:00,2.04255,2.04325,2.0421,2.0421,364800000.0
2008-06-19 10:14:00,2.0422,2.04235,2.0409,2.04095,260000000.0
2008-06-19 10:15:00,2.041,2.0424,2.04095,2.0421,161100000.0
2008-06-19 10:16:00,2.0421,2.04295,2.04205,2.0425,117700000.0
2008-06-19 10:17:00,2.04255,2.0428,2.0425,2.04255,92000000.0
2008-06-19 10:18:00,2.04255,2.0426,2.0422,2.0422,108000000.0
2008-06-19 10:19:00,2.0422,2.0428,2.0421,2.0425,119400000.0
2008-06-19 10:20:00,2.0425,2.04255,2.0423,2.04235,84200000.0
2008-06-19 10:21:00,2.04235,2.04235,2.04145,2.0416,147000000.0
2008-06-19 10:22:00,2.0415,2.04235,2.0415,2.04225,143500000.0
2008-06-19 10:23:00,2.04215,2.04225,2.0414,2.0415,171900000.0
2008-06-19 10:24:00,2.0415,2.04185,2.04145,2.0418,156500000.0
2008-06-19 10:25:00,2.0418,2.04285,2.0418,2.04265,136200000.0
2008-06-19 10:26:00,2.0426,2.0426,2.0417,2.0417,203300000.0
2008-06-19 10:27:00,2.0417,2.04195,2.0408,2.04095,405600000.0
2008-06-19 10:28:00,2.041,2.04155,2.0407,2.04085,380800000.0
2008-06-19 10:29:00,2.04085,2.041,2.0396,2.0396,339700000.0
2008-06-19 10:30:00,2.0409,2.0485,2.0409,2.0479,984000001.0
2008-06-19 10:31:00,2.0479,2.0504,2.0478,2.0492,900100001.0
2008-06-19 10:32:00,2.0492,2.0505,2.0489,2.05,857299999.0
2008-06-19 10:33:00,2.0501,2.0504,2.0496,2.0496,346700000.0
2008-06-19 10:34:00,2.04965,2.0515,2.0494,2.05105,627300000.0
2008-06-19 10:35:00,2.0512,2.0528,2.051,2.0527,638300000.0
2008-06-19 10:36:00,2.0527,2.0528,2.0508,2.0511,734700000.0
2008-06-19 10:37:00,2.0511,2.05385,2.0511,2.05375,764499999.0
2008-06-19 10:38:00,2.0538,2.055,2.0531,2.0536,444199999.0
2008-06-19 10:39:00,2.0535,2.0541,2.05315,2.0536,506000001.0
2008-06-19 10:40:00,2.0536,2.0542,2.0531,2.0533,295900000.0
2008-06-19 10:41:00,2.0533,2.0536,2.05295,2.0532,265200000.0
2008-06-19 10:42:00,2.0532,2.05365,2.0529,2.05305,251600000.0
2008-06-19 10:43:00,2.0531,2.0531,2.0523,2.0524,279200000.0
2008-06-19 10:44:00,2.0524,2.0529,2.0518,2.0523,271400000.0
2008-06-19 10:45:00,2.0523,2.0529,2.0517,2.0519,286800000.0
2008-06-19 10:46:00,2.052,2.05255,2.0518,2.0524,226100000.0
2008-06-19 10:47:00,2.0524,2.0529,2.05205,2.0525,274600000.0
2008-06-19 10:48:00,2.05255,2.053,2.0518,2.05185,242400000.0
2008-06-19 10:49:00,2.05185,2.0519,2.0513,2.05155,372600000.0
2008-06-19 10:50:00,2.05145,2.05165,2.0498,2.0501,303300000.0
2008-06-19 10:51:00,2.0501,2.05115,2.0501,2.05085,249300000.0
2008-06-19 10:52:00,2.0508,2.0514,2.0503,2.051,184700000.0
2008-06-19 10:53:00,2.051,2.0511,2.0505,2.05075,165300000.0
2008-06-19 10:54:00,2.0506,2.05135,2.0506,2.05125,176400000.0
2008-06-19 10:55:00,2.05125,2.05225,2.0511,2.05205,146200000.0
2008-06-19 10:56:00,2.05215,2.05275,2.0517,2.05215,192900000.0
2008-06-19 10:57:00,2.05215,2.0524,2.0515,2.05185,214400000.0
2008-06-19 10:58:00,2.05185,2.0525,2.05175,2.052,199000000.0
2008-06-19 10:59:00,2.052,2.05275,2.05195,2.05245,228100000.0
2008-06-19 11:00:00,2.05245,2.053,2.052,2.0524,221500000.0
2008-06-19 11:01:00,2.0524,2.053,2.0524,2.05275,310500000.0
2008-06-19 11:02:00,2.0528,2.0532,2.0527,2.053,334600000.0
2008-06-19 11:03:00,2.0531,2.05405,2.0531,2.0533,288100000.0
2008-06-19 11:04:00,2.0533,2.0533,2.0526,2.05315,240300000.0
2008-06-19 11:05:00,2.05315,2.0533,2.0528,2.0533,150900000.0
2008-06-19 11:06:00,2.0533,2.054,2.0532,2.0539,135700000.0
2008-06-19 11:07:00,2.0539,2.05395,2.0533,2.0533,223600000.0
2008-06-19 11:08:00,2.0533,2.0533,2.0529,2.0529,165800000.0
2008-06-19 11:09:00,2.0529,2.0529,2.052,2.0521,236900000.0
2008-06-19 11:10:00,2.0521,2.0524,2.05165,2.0517,199800000.0
2008-06-19 11:11:00,2.05165,2.05195,2.0513,2.05185,139800000.0
2008-06-19 11:12:00,2.0518,2.0531,2.05175,2.053,206800000.0
2008-06-19 11:13:00,2.053,2.05325,2.05245,2.0532,187300000.0
2008-06-19 11:14:00,2.0532,2.0535,2.0529,2.0531,225600000.0
2008-06-19 11:15:00,2.0531,2.0533,2.0522,2.0524,188300000.0
2008-06-19 11:16:00,2.0524,2.05275,2.0523,2.0525,186400000.0
2008-06-19 11:17:00,2.0525,2.0527,2.0522,2.0523,184900000.0
2008-06-19 11:18:00,2.0523,2.05255,2.0516,2.0518,180300000.0
2008-06-19 11:19:00,2.0518,2.052,2.0512,2.0517,279500000.0
2008-06-19 11:20:00,2.0518,2.052,2.05155,2.0516,161400000.0
2008-06-19 11:21:00,2.0516,2.0518,2.0511,2.0511,248900000.0
2008-06-19 11:22:00,2.0511,2.0522,2.0511,2.0519,246300000.0
2008-06-19 11:23:00,2.0519,2.0526,2.0519,2.0524,179400000.0
2008-06-19 11:24:00,2.05235,2.0526,2.0522,2.0523,140700000.0
2008-06-19 11:25:00,2.0523,2.0524,2.0518,2.05185,204100000.0
2008-06-19 11:26:00,2.05185,2.0523,2.0515,2.0516,318500000.0
2008-06-19 11:27:00,2.0516,2.052,2.0516,2.052,303600000.0
2008-06-19 11:28:00,2.0517,2.0522,2.0515,2.0522,530499999.0
2008-06-19 11:29:00,2.0522,2.0529,2.0522,2.0526,278900000.0
2008-06-19 11:30:00,2.0525,2.0529,2.0524,2.0527,194100000.0
2008-06-19 11:31:00,2.0525,2.0526,2.05225,2.0526,233400000.0
2008-06-19 11:32:00,2.0526,2.0532,2.0524,2.0524,285100000.0
2008-06-19 11:33:00,2.0524,2.0526,2.05225,2.05225,584500000.0
2008-06-19 11:34:00,2.05225,2.0523,2.052,2.0521,545100002.0
2008-06-19 11:35:00,2.0521,2.0523,2.052,2.0522,469100000.0
2008-06-19 11:36:00,2.0523,2.053,2.0522,2.0524,245600000.0
2008-06-19 11:37:00,2.0525,2.0526,2.0523,2.0523,144600000.0
2008-06-19 11:38:00,2.0523,2.0528,2.0522,2.0528,198300000.0
2008-06-19 11:39:00,2.0528,2.0528,2.0525,2.0527,169300000.0
2008-06-19 11:40:00,2.0528,2.053,2.0527,2.053,136100000.0
2008-06-19 11:41:00,2.053,2.0535,2.053,2.0531,263100000.0
2008-06-19 11:42:00,2.0531,2.0532,2.0529,2.0532,187100000.0
2008-06-19 11:43:00,2.0532,2.0532,2.0529,2.053,66300000.0
2008-06-19 11:44:00,2.053,2.0531,2.0529,2.0531,84700000.0
2008-06-19 11:45:00,2.0532,2.0533,2.0529,2.0533,137700000.0
2008-06-19 11:46:00,2.0533,2.0534,2.0529,2.0531,127000000.0
2008-06-19 11:47:00,2.0531,2.0536,2.0531,2.0536,130100000.0
2008-06-19 11:48:00,2.0536,2.0544,2.0534,2.054,293800000.0
2008-06-19 11:49:00,2.054,2.054,2.0529,2.0532,503999999.0
2008-06-19 11:50:00,2.0533,2.0534,2.0527,2.0528,585100000.0
2008-06-19 11:51:00,2.0528,2.0535,2.0527,2.0531,405600000.0
2008-06-19 11:52:00,2.0531,2.0531,2.0528,2.053,289300000.0
2008-06-19 11:53:00,2.053,2.053,2.0524,2.0527,139000000.0
2008-06-19 11:54:00,2.0526,2.0529,2.0525,2.0527,540500000.0
2008-06-19 11:55:00,2.0527,2.0527,2.0524,2.0526,99400000.0
2008-06-19 11:56:00,2.0526,2.053,2.0521,2.0521,250200000.0
2008-06-19 11:57:00,2.0521,2.0523,2.0519,2.0522,139000000.0
2008-06-19 11:58:00,2.0522,2.0524,2.0521,2.0524,66000000.0
2008-06-19 11:59:00,2.0524,2.0532,2.0524,2.0532,144300000.0
2008-06-19 12:00:00,2.0532,2.0533,2.0527,2.0529,140000000.0
2008-06-19 12:01:00,2.0528,2.053,2.0524,2.0525,195700000.0
2008-06-19 12:02:00,2.0525,2.0527,2.0523,2.0524,166400000.0
2008-06-19 12:03:00,2.0524,2.0531,2.0524,2.0527,130900000.0
2008-06-19 12:04:00,2.0527,2.0533,2.0526,2.0531,327599999.0
2008-06-19 12:05:00,2.053,2.0531,2.0522,2.0525,448600000.0
2008-06-19 12:06:00,2.0525,2.0526,2.0523,2.0524,153400000.0
2008-06-19 12:07:00,2.0524,2.0527,2.0523,2.0527,166500000.0
2008-06-19 12:08:00,2.0527,2.0529,2.0524,2.0527,148000000.0
2008-06-19 12:09:00,2.0527,2.0528,2.0525,2.0525,158400000.0
2008-06-19 12:10:00,2.0525,2.0527,2.0524,2.0525,616400000.0
2008-06-19 12:11:00,2.0525,2.0529,2.0525,2.0529,129200000.0
2008-06-19 12:12:00,2.0529,2.0529,2.0526,2.0526,400000000.0
2008-06-19 12:13:00,2.0526,2.0527,2.0525,2.0526,86400000.0
2008-06-19 12:14:00,2.0526,2.0529,2.0525,2.0529,324600000.0
2008-06-19 12:15:00,2.0529,2.0531,2.0527,2.0528,424400000.0
2008-06-19 12:16:00,2.0528,2.0528,2.0527,2.0528,134000000.0
2008-06-19 12:17:00,2.0528,2.053,2.0528,2.053,97700000.0
2008-06-19 12:18:00,2.053,2.0531,2.0529,2.0529,189500000.0
2008-06-19 12:19:00,2.0529,2.0531,2.0528,2.053,64800000.0
2008-06-19 12:20:00,2.053,2.053,2.0528,2.053,127500000.0
2008-06-19 12:21:00,2.053,2.054,2.053,2.0537,133600000.0
2008-06-19 12:22:00,2.0537,2.0537,2.0537,2.0537,77000000.0
2008-06-19 12:23:00,2.0537,2.0537,2.0531,2.0531,30000000.0
2008-06-19 12:24:00,2.0531,2.0531,2.0525,2.0525,77800000.0
2008-06-19 12:25:00,2.0525,2.053,2.0525,2.053,59800000.0
2008-06-19 12:26:00,2.053,2.053,2.0523,2.0524,290400000.0
2008-06-19 12:27:00,2.0525,2.0528,2.0525,2.0526,513499999.0
2008-06-19 12:28:00,2.05265,2.0531,2.05265,2.0529,88200000.0
2008-06-19 12:29:00,2.0529,2.053,2.0528,2.053,85200000.0
2008-06-19 12:30:00,2.053,2.0533,2.053,2.053,134000000.0
2008-06-19 12:31:00,2.053,2.0533,2.053,2.0531,47000000.0
2008-06-19 12:32:00,2.0532,2.0536,2.0532,2.0533,157000000.0
2008-06-19 12:33:00,2.0533,2.0534,2.053,2.053,66200000.0
2008-06-19 12:34:00,2.053,2.0536,2.053,2.0536,199100000.0
2008-06-19 12:35:00,2.0536,2.0539,2.0533,2.0537,277200000.0
2008-06-19 12:36:00,2.0537,2.0538,2.0535,2.0537,143100000.0
2008-06-19 12:37:00,2.0537,2.0544,2.0537,2.0541,195500000.0
2008-06-19 12:38:00,2.054,2.0541,2.0538,2.0538,74900000.0
2008-06-19 12:39:00,2.0538,2.0542,2.0538,2.054,115400000.0
2008-06-19 12:40:00,2.054,2.0542,2.054,2.0541,81900000.0
2008-06-19 12:41:00,2.0541,2.0543,2.0541,2.0541,76000000.0
2008-06-19 12:42:00,2.0542,2.0543,2.0542,2.0542,97500000.0
2008-06-19 12:43:00,2.0542,2.055,2.0542,2.0548,203700000.0
2008-06-19 12:44:00,2.0548,2.0548,2.0544,2.0544,52000000.0
2008-06-19 12:45:00,2.0544,2.0544,2.0544,2.0544,44000000.0
2008-06-19 12:46:00,2.0544,2.0549,2.0544,2.0548,78800000.0
2008-06-19 12:47:00,2.0548,2.0552,2.0548,2.0552,56500000.0
2008-06-19 12:48:00,2.0552,2.0555,2.0551,2.0555,97000000.0
2008-06-19 12:49:00,2.0555,2.0555,2.0553,2.0554,57000000.0
2008-06-19 12:50:00,2.0554,2.0555,2.0554,2.0555,127100000.0
2008-06-19 12:51:00,2.0555,2.0559,2.0555,2.0558,92300000.0
2008-06-19 12:52:00,2.0558,2.0565,2.0558,2.0564,183400000.0
2008-06-19 12:53:00,2.0564,2.0566,2.0564,2.0565,197800000.0
2008-06-19 12:54:00,2.0565,2.0573,2.0565,2.0571,215700000.0
2008-06-19 12:55:00,2.0571,2.0578,2.0571,2.0574,228700000.0
2008-06-19 12:56:00,2.0574,2.0575,2.0574,2.0575,102900000.0
2008-06-19 12:57:00,2.0575,2.0577,2.0575,2.0576,85600000.0
2008-06-19 12:58:00,2.0576,2.0579,2.0576,2.0578,130700000.0
2008-06-19 12:59:00,2.0578,2.0578,2.0574,2.0575,68500000.0
2008-06-19 13:00:00,2.0575,2.0575,2.0564,2.0568,161300000.0
2008-06-19 13:01:00,2.0568,2.057,2.0567,2.0567,141300000.0
2008-06-19 13:02:00,2.0567,2.0569,2.05615,2.0566,177200000.0
2008-06-19 13:03:00,2.0566,2.0568,2.0565,2.0567,298200000.0
2008-06-19 13:04:00,2.0567,2.0571,2.0567,2.057,285400000.0
2008-06-19 13:05:00,2.057,2.0573,2.0569,2.0573,223800000.0
2008-06-19 13:06:00,2.05735,2.05735,2.0568,2.0568,298200000.0
2008-06-19 13:07:00,2.0568,2.057,2.0568,2.0568,167500000.0
2008-06-19 13:08:00,2.0568,2.0568,2.0567,2.0568,145700000.0
2008-06-19 13:09:00,2.0568,2.0568,2.0568,2.0568,25000000.0
2008-06-19 13:10:00,2.0568,2.0574,2.0568,2.0574,87900000.0
2008-06-19 13:11:00,2.0574,2.05755,2.0573,2.0573,190600000.0
2008-06-19 13:12:00,2.0573,2.0573,2.0567,2.0567,205400000.0
2008-06-19 13:13:00,2.0567,2.0568,2.0564,2.0566,201600000.0
2008-06-19 13:14:00,2.0566,2.0568,2.05655,2.0568,212100000.0
2008-06-19 13:15:00,2.0568,2.0574,2.0567,2.0573,209900000.0
2008-06-19 13:16:00,2.0573,2.0574,2.0568,2.0569,225300000.0
2008-06-19 13:17:00,2.057,2.057,2.0565,2.05675,203800000.0
2008-06-19 13:18:00,2.0567,2.057,2.0566,2.05695,135300000.0
2008-06-19 13:19:00,2.0569,2.0584,2.0569,2.0584,274900000.0
2008-06-19 13:20:00,2.0585,2.0586,2.0579,2.0581,229000000.0
2008-06-19 13:21:00,2.0581,2.0582,2.0578,2.0581,134400000.0
2008-06-19 13:22:00,2.058,2.05965,2.058,2.05905,274100000.0
2008-06-19 13:23:00,2.05905,2.05915,2.0579,2.0584,227000000.0
2008-06-19 13:24:00,2.0584,2.0591,2.0583,2.0585,213900000.0
2008-06-19 13:25:00,2.05845,2.05845,2.058,2.058,185300000.0
2008-06-19 13:26:00,2.058,2.05845,2.05785,2.05835,114200000.0
2008-06-19 13:27:00,2.0583,2.059,2.0581,2.05885,267200000.0
2008-06-19 13:28:00,2.05885,2.0593,2.05865,2.0593,231900000.0
2008-06-19 13:29:00,2.05925,2.0607,2.05915,2.0606,191300000.0
2008-06-19 13:30:00,2.0605,2.0609,2.06,2.0602,205100000.0
2008-06-19 13:31:00,2.0602,2.06055,2.0598,2.0603,217500000.0
2008-06-19 13:32:00,2.0604,2.06055,2.0601,2.06035,169900000.0
2008-06-19 13:33:00,2.0604,2.06095,2.06035,2.0609,254000000.0
2008-06-19 13:34:00,2.06095,2.061,2.0604,2.0605,244300000.0
2008-06-19 13:35:00,2.0605,2.06065,2.06,2.0601,173100000.0
2008-06-19 13:36:00,2.0601,2.06025,2.05945,2.05965,383500000.0
2008-06-19 13:37:00,2.05965,2.0598,2.059,2.05905,366200000.0
2008-06-19 13:38:00,2.05915,2.0595,2.0591,2.0595,164900000.0
2008-06-19 13:39:00,2.0595,2.0595,2.0595,2.0595,62000000.0
2008-06-19 13:40:00,2.0595,2.0595,2.059,2.059,114400000.0
2008-06-19 13:41:00,2.059,2.059,2.0584,2.0585,485000000.0
2008-06-19 13:42:00,2.0585,2.0586,2.0583,2.0585,436099999.0
2008-06-19 13:43:00,2.05855,2.05875,2.0585,2.05875,107300000.0
2008-06-19 13:44:00,2.05875,2.0588,2.0585,2.0586,95900000.0
2008-06-19 13:45:00,2.0586,2.0598,2.0585,2.0593,202900000.0
2008-06-19 13:46:00,2.0593,2.0596,2.0593,2.0596,158800000.0
2008-06-19 13:47:00,2.0597,2.0602,2.0595,2.06005,201600000.0
2008-06-19 13:48:00,2.0601,2.0602,2.0599,2.0602,186800000.0
2008-06-19 13:49:00,2.0602,2.0603,2.0599,2.0602,232500000.0
2008-06-19 13:50:00,2.0602,2.061,2.0602,2.0609,150900000.0
2008-06-19 13:51:00,2.0609,2.06095,2.06045,2.0607,183100000.0
2008-06-19 13:52:00,2.0606,2.06105,2.06,2.06095,212200000.0
2008-06-19 13:53:00,2.061,2.06115,2.0607,2.0611,239000000.0
2008-06-19 13:54:00,2.0611,2.0613,2.0609,2.0609,82700000.0
2008-06-19 13:55:00,2.0609,2.06145,2.0609,2.061,156300000.0
2008-06-19 13:56:00,2.0611,2.0614,2.06075,2.0611,172400000.0
2008-06-19 13:57:00,2.061,2.0613,2.061,2.0611,118600000.0
2008-06-19 13:58:00,2.0611,2.06145,2.0611,2.0614,27900000.0
2008-06-19 13:59:00,2.0614,2.06185,2.0614,2.06145,98600000.0
2008-06-19 14:00:00,2.0615,2.06155,2.0608,2.0612,200600000.0
2008-06-19 14:01:00,2.0613,2.0619,2.06095,2.0614,239700000.0
2008-06-19 14:02:00,2.0614,2.0618,2.0613,2.0616,124200000.0
2008-06-19 14:03:00,2.0616,2.0617,2.06125,2.06135,204000000.0
2008-06-19 14:04:00,2.06145,2.0616,2.0611,2.06125,148200000.0
2008-06-19 14:05:00,2.06125,2.06135,2.0604,2.0605,184200000.0
2008-06-19 14:06:00,2.0605,2.06065,2.0599,2.0603,260300000.0
2008-06-19 14:07:00,2.0603,2.0607,2.0602,2.0606,458400000.0
2008-06-19 14:08:00,2.0606,2.0606,2.0599,2.0601,241600000.0
2008-06-19 14:09:00,2.0601,2.0602,2.0598,2.06015,176700000.0
2008-06-19 14:10:00,2.06015,2.06025,2.0597,2.05975,266700001.0
2008-06-19 14:11:00,2.05975,2.05975,2.05935,2.0596,168300000.0
2008-06-19 14:12:00,2.05955,2.0606,2.0595,2.0604,151200000.0
2008-06-19 14:13:00,2.0604,2.0605,2.0599,2.0599,75600000.0
2008-06-19 14:14:00,2.0598,2.0599,2.0592,2.0592,149800000.0
2008-06-19 14:15:00,2.0593,2.0598,2.0591,2.0597,163100000.0
2008-06-19 14:16:00,2.0597,2.0601,2.0596,2.05965,166700000.0
2008-06-19 14:17:00,2.0597,2.0597,2.059,2.05935,186100000.0
2008-06-19 14:18:00,2.05935,2.0596,2.0591,2.0591,190900000.0
2008-06-19 14:19:00,2.0591,2.05945,2.05885,2.05905,156100000.0
2008-06-19 14:20:00,2.05905,2.0595,2.05905,2.0594,173000000.0
2008-06-19 14:21:00,2.0594,2.05985,2.0593,2.0598,238700000.0
2008-06-19 14:22:00,2.0598,2.0598,2.05925,2.05935,262200000.0
2008-06-19 14:23:00,2.0594,2.0595,2.0591,2.0595,188700000.0
2008-06-19 14:24:00,2.0595,2.0596,2.0592,2.0596,168700000.0
2008-06-19 14:25:00,2.0596,2.0599,2.0594,2.0595,206600000.0
2008-06-19 14:26:00,2.0595,2.0595,2.05925,2.05935,232500000.0
2008-06-19 14:27:00,2.05935,2.05935,2.0589,2.059,177700000.0
2008-06-19 14:28:00,2.059,2.05945,2.0589,2.05935,393000000.0
2008-06-19 14:29:00,2.05935,2.0596,2.05865,2.05905,153900000.0
2008-06-19 14:30:00,2.0591,2.0599,2.0586,2.05935,256400000.0
2008-06-19 14:31:00,2.05935,2.0603,2.0593,2.0594,328500000.0
2008-06-19 14:32:00,2.05945,2.06055,2.05945,2.0604,317800000.0
2008-06-19 14:33:00,2.0604,2.06085,2.0602,2.06055,202600000.0
2008-06-19 14:34:00,2.0606,2.0612,2.0604,2.0611,292800000.0
2008-06-19 14:35:00,2.0611,2.06135,2.0609,2.06125,241200000.0
2008-06-19 14:36:00,2.06125,2.06165,2.0612,2.0613,248500000.0
2008-06-19 14:37:00,2.0613,2.0616,2.06115,2.06135,202600000.0
2008-06-19 14:38:00,2.06135,2.0616,2.0608,2.0612,358800000.0
2008-06-19 14:39:00,2.0611,2.06115,2.0604,2.06045,211800000.0
2008-06-19 14:40:00,2.0604,2.0607,2.0601,2.0604,228400000.0
2008-06-19 14:41:00,2.06045,2.06055,2.0601,2.06035,211000000.0
2008-06-19 14:42:00,2.06025,2.0606,2.0599,2.05995,249800000.0
2008-06-19 14:43:00,2.05995,2.0602,2.0597,2.0601,291500000.0
2008-06-19 14:44:00,2.0601,2.06015,2.0597,2.0599,225400000.0
2008-06-19 14:45:00,2.0599,2.06005,2.0596,2.05965,260800000.0
2008-06-19 14:46:00,2.0596,2.0608,2.0595,2.0605,284600000.0
2008-06-19 14:47:00,2.0604,2.06105,2.0604,2.0609,260800000.0
2008-06-19 14:48:00,2.0609,2.061,2.06045,2.06065,192100000.0
2008-06-19 14:49:00,2.0607,2.0609,2.0607,2.0609,128000000.0
2008-06-19 14:50:00,2.0609,2.0609,2.06015,2.0603,183000000.0
2008-06-19 14:51:00,2.0603,2.06035,2.0598,2.0602,225200000.0
2008-06-19 14:52:00,2.06015,2.0605,2.0598,2.0602,217400000.0
2008-06-19 14:53:00,2.06025,2.0604,2.0599,2.05995,132800000.0
2008-06-19 14:54:00,2.05995,2.0607,2.0597,2.0606,119100000.0
2008-06-19 14:55:00,2.0606,2.06095,2.0605,2.06075,102400000.0
2008-06-19 14:56:00,2.0608,2.06085,2.06055,2.0608,85600000.0
2008-06-19 14:57:00,2.06085,2.06085,2.0599,2.06015,281600000.0
2008-06-19 14:58:00,2.0602,2.0607,2.0601,2.0604,147600000.0
2008-06-19 14:59:00,2.06045,2.0606,2.0585,2.0585,447200000.0
2008-06-19 15:00:00,2.0585,2.0594,2.0585,2.05915,235000000.0
2008-06-19 15:01:00,2.0592,2.05945,2.0591,2.05945,224700000.0
2008-06-19 15:02:00,2.0594,2.05945,2.0579,2.05805,223700000.0
2008-06-19 15:03:00,2.05805,2.05815,2.0574,2.0578,260900000.0
2008-06-19 15:04:00,2.0578,2.05795,2.0573,2.0574,190500000.0
2008-06-19 15:05:00,2.0574,2.0575,2.0572,2.0575,339300000.0
2008-06-19 15:06:00,2.05735,2.0575,2.0571,2.0573,339000000.0
2008-06-19 15:07:00,2.0573,2.0575,2.0569,2.0575,480099999.0
2008-06-19 15:08:00,2.0575,2.0577,2.0571,2.05725,335500000.0
2008-06-19 15:09:00,2.05725,2.0575,2.0571,2.0571,226100000.0
2008-06-19 15:10:00,2.0571,2.05715,2.0568,2.057,288400000.0
2008-06-19 15:11:00,2.05705,2.0572,2.05665,2.0567,181400000.0
2008-06-19 15:12:00,2.0567,2.0568,2.0556,2.0557,626200000.0
2008-06-19 15:13:00,2.0556,2.0563,2.0555,2.0558,525900000.0
2008-06-19 15:14:00,2.0557,2.0561,2.0553,2.0557,265500000.0
2008-06-19 15:15:00,2.0555,2.0557,2.0553,2.0554,175500000.0
2008-06-19 15:16:00,2.0554,2.05595,2.0554,2.0557,172000000.0
2008-06-19 15:17:00,2.0557,2.05605,2.0555,2.05605,389400000.0
2008-06-19 15:18:00,2.056,2.0564,2.056,2.0564,130300000.0
2008-06-19 15:19:00,2.0564,2.0567,2.0564,2.0566,216100000.0
2008-06-19 15:20:00,2.0567,2.0569,2.05655,2.0567,128100000.0
2008-06-19 15:21:00,2.0567,2.05705,2.05655,2.057,111300000.0
2008-06-19 15:22:00,2.0565,2.057,2.05565,2.0559,176200000.0
2008-06-19 15:23:00,2.05595,2.0565,2.0558,2.0561,152300000.0
2008-06-19 15:24:00,2.05605,2.0565,2.0558,2.0559,189500000.0
2008-06-19 15:25:00,2.0559,2.0562,2.0559,2.0562,152000000.0
2008-06-19 15:26:00,2.05615,2.05615,2.0558,2.0558,156900000.0
2008-06-19 15:27:00,2.0558,2.0571,2.0558,2.0564,452000000.0
2008-06-19 15:28:00,2.0565,2.057,2.0562,2.0564,147100000.0
2008-06-19 15:29:00,2.057,2.057,2.0564,2.0565,32300000.0
2008-06-19 15:30:00,2.0565,2.057,2.05605,2.0568,382300000.0
2008-06-19 15:31:00,2.0568,2.0586,2.0567,2.0585,289700000.0
2008-06-19 15:32:00,2.0585,2.0587,2.0575,2.0582,482800000.0
2008-06-19 15:33:00,2.0581,2.0587,2.05785,2.0586,404300000.0
2008-06-19 15:34:00,2.0585,2.0591,2.058,2.059,427500000.0
2008-06-19 15:35:00,2.059,2.05945,2.0584,2.0592,464900000.0
2008-06-19 15:36:00,2.0592,2.0594,2.0588,2.0591,256300000.0
2008-06-19 15:37:00,2.0591,2.0599,2.0591,2.0594,425200000.0
2008-06-19 15:38:00,2.0594,2.06,2.0592,2.0596,371200000.0
2008-06-19 15:39:00,2.0596,2.0597,2.0591,2.0591,264200000.0
2008-06-19 15:40:00,2.0591,2.0595,2.0585,2.0585,238200000.0
2008-06-19 15:41:00,2.0585,2.05925,2.0584,2.0587,335100000.0
2008-06-19 15:42:00,2.05875,2.0588,2.05795,2.0583,286800000.0
2008-06-19 15:43:00,2.0583,2.0583,2.0576,2.0577,89100000.0
2008-06-19 15:44:00,2.0577,2.0581,2.0575,2.0578,271800000.0
2008-06-19 15:45:00,2.0578,2.0581,2.0572,2.0578,389800000.0
2008-06-19 15:46:00,2.0578,2.0578,2.0572,2.0573,248600000.0
2008-06-19 15:47:00,2.0573,2.05795,2.0568,2.0571,595800001.0
2008-06-19 15:48:00,2.0571,2.0575,2.0569,2.0575,498699999.0
2008-06-19 15:49:00,2.0575,2.0576,2.0575,2.0575,11800000.0
2008-06-19 15:50:00,2.0574,2.05765,2.0571,2.05725,119600000.0
2008-06-19 15:51:00,2.0573,2.05745,2.0565,2.0567,223100000.0
2008-06-19 15:52:00,2.0566,2.05695,2.0565,2.05685,128100000.0
2008-06-19 15:53:00,2.05695,2.05795,2.05685,2.0578,129400000.0
2008-06-19 15:54:00,2.0578,2.05805,2.0574,2.058,138400000.0
2008-06-19 15:55:00,2.05805,2.0586,2.0579,2.05835,233700000.0
2008-06-19 15:56:00,2.0584,2.0585,2.05805,2.0582,230400000.0
2008-06-19 15:57:00,2.0582,2.0584,2.05795,2.0582,249800000.0
2008-06-19 15:58:00,2.0582,2.0585,2.05795,2.0585,293300000.0
2008-06-19 15:59:00,2.0583,2.0585,2.0574,2.0574,672200000.0
2008-06-19 16:00:00,2.0575,2.0577,2.0559,2.0572,491200000.0
2008-06-19 16:01:00,2.0571,2.0575,2.057,2.05705,182800000.0
2008-06-19 16:02:00,2.0572,2.05785,2.0571,2.0576,195300000.0
2008-06-19 16:03:00,2.0576,2.05865,2.0573,2.0582,275600000.0
2008-06-19 16:04:00,2.0581,2.0583,2.0575,2.0578,794599997.0
2008-06-19 16:05:00,2.0578,2.05815,2.0574,2.0579,586900000.0
2008-06-19 16:06:00,2.0579,2.0579,2.057,2.0571,682300000.0
2008-06-19 16:07:00,2.05715,2.0575,2.05695,2.05725,201000000.0
2008-06-19 16:08:00,2.0572,2.05845,2.057,2.0582,236300000.0
2008-06-19 16:09:00,2.0582,2.0582,2.0575,2.0576,189600000.0
2008-06-19 16:10:00,2.0576,2.0576,2.0567,2.057,189400000.0
2008-06-19 16:11:00,2.0571,2.0579,2.0569,2.0575,198300000.0
2008-06-19 16:12:00,2.0574,2.0581,2.0571,2.0579,335800000.0
2008-06-19 16:13:00,2.058,2.058,2.0574,2.0578,265000000.0
2008-06-19 16:14:00,2.0579,2.0588,2.0576,2.0584,357500000.0
2008-06-19 16:15:00,2.0586,2.0588,2.0581,2.0582,455200000.0
2008-06-19 16:16:00,2.0583,2.05855,2.058,2.0581,355700000.0
2008-06-19 16:17:00,2.0581,2.0585,2.0578,2.0582,280800000.0
2008-06-19 16:18:00,2.0582,2.059,2.0582,2.0584,341500000.0
2008-06-19 16:19:00,2.0585,2.0589,2.0583,2.0589,340700000.0
2008-06-19 16:20:00,2.0588,2.0589,2.0586,2.0589,66500000.0
2008-06-19 16:21:00,2.0588,2.0593,2.0588,2.0591,322900000.0
2008-06-19 16:22:00,2.0591,2.0592,2.0588,2.059,184100000.0
2008-06-19 16:23:00,2.059,2.0598,2.0589,2.0597,214500000.0
2008-06-19 16:24:00,2.0597,2.0599,2.05925,2.0595,133400000.0
2008-06-19 16:25:00,2.0595,2.0596,2.0591,2.0594,125100000.0
2008-06-19 16:26:00,2.0594,2.0595,2.0588,2.0589,204800000.0
2008-06-19 16:27:00,2.0589,2.0592,2.0588,2.0592,86700000.0
2008-06-19 16:28:00,2.0592,2.0595,2.05915,2.0594,104300000.0
2008-06-19 16:29:00,2.0593,2.0594,2.05895,2.0593,160900000.0
2008-06-19 16:30:00,2.0593,2.0593,2.0589,2.0593,334200000.0
2008-06-19 16:31:00,2.0593,2.0597,2.0593,2.0594,220000000.0
2008-06-19 16:32:00,2.0593,2.0601,2.05925,2.06,322300000.0
2008-06-19 16:33:00,2.06,2.0602,2.0597,2.0601,172000000.0
2008-06-19 16:34:00,2.06,2.0603,2.0598,2.06,68300000.0
2008-06-19 16:35:00,2.06,2.0602,2.0596,2.0597,385600000.0
2008-06-19 16:36:00,2.0597,2.0599,2.0595,2.0597,118100000.0
2008-06-19 16:37:00,2.0597,2.06065,2.0597,2.0604,185200000.0
2008-06-19 16:38:00,2.0604,2.0605,2.0602,2.0604,194400000.0
2008-06-19 16:39:00,2.0604,2.0604,2.0597,2.05995,272700000.0
2008-06-19 16:40:00,2.0599,2.0604,2.0599,2.0603,89300000.0
2008-06-19 16:41:00,2.0603,2.0603,2.0599,2.0603,15000000.0
2008-06-19 16:42:00,2.0603,2.0603,2.0597,2.0603,35600000.0
2008-06-19 16:43:00,2.0602,2.0605,2.0601,2.0603,74200000.0
2008-06-19 16:44:00,2.0603,2.0613,2.0602,2.0613,109600000.0
2008-06-19 16:45:00,2.0613,2.0616,2.0611,2.0614,92800000.0
2008-06-19 16:46:00,2.0614,2.0621,2.0614,2.0621,160800000.0
2008-06-19 16:47:00,2.0621,2.0622,2.0618,2.0618,297100000.0
2008-06-19 16:48:00,2.0618,2.06195,2.0615,2.06155,121500000.0
2008-06-19 16:49:00,2.06155,2.0622,2.0614,2.0619,124000000.0
2008-06-19 16:50:00,2.0619,2.06265,2.0618,2.06215,188700000.0
2008-06-19 16:51:00,2.0621,2.0624,2.0618,2.0621,229900000.0
2008-06-19 16:52:00,2.0621,2.06345,2.062,2.0632,198800000.0
2008-06-19 16:53:00,2.0633,2.0635,2.0628,2.06285,218200000.0
2008-06-19 16:54:00,2.06295,2.06295,2.0618,2.0618,268600000.0
2008-06-19 16:55:00,2.0618,2.0624,2.0616,2.0621,154500000.0
2008-06-19 16:56:00,2.06215,2.0628,2.0619,2.0625,191600000.0
2008-06-19 16:57:00,2.0625,2.0628,2.06235,2.0626,86300000.0
2008-06-19 16:58:00,2.0626,2.0626,2.0621,2.0621,118200000.0
2008-06-19 16:59:00,2.0621,2.0621,2.0616,2.0617,266800000.0
2008-06-19 17:00:00,2.0617,2.0622,2.0616,2.0619,298300000.0
2008-06-19 17:01:00,2.0619,2.0626,2.0619,2.0626,329300000.0
2008-06-19 17:02:00,2.0626,2.0626,2.0616,2.0616,384900000.0
2008-06-19 17:03:00,2.0616,2.0616,2.0607,2.0607,232800000.0
2008-06-19 17:04:00,2.0607,2.0616,2.0606,2.0616,160300000.0
2008-06-19 17:05:00,2.0617,2.0618,2.0612,2.0612,284800000.0
2008-06-19 17:06:00,2.0614,2.0617,2.0613,2.0616,156400000.0
2008-06-19 17:07:00,2.0617,2.06235,2.0615,2.0622,442300000.0
2008-06-19 17:08:00,2.0622,2.0625,2.062,2.062,423399999.0
2008-06-19 17:09:00,2.0621,2.0625,2.062,2.0622,211100000.0
2008-06-19 17:10:00,2.0622,2.0625,2.0616,2.0621,396099998.0
2008-06-19 17:11:00,2.0622,2.0626,2.0621,2.0625,431300001.0
2008-06-19 17:12:00,2.0623,2.0626,2.0619,2.0621,477200000.0
2008-06-19 17:13:00,2.0621,2.0623,2.0618,2.0621,296500000.0
2008-06-19 17:14:00,2.062,2.0626,2.062,2.0624,473799999.0
2008-06-19 17:15:00,2.0623,2.0625,2.062,2.0625,207800000.0
2008-06-19 17:16:00,2.0625,2.0628,2.06205,2.06265,158300000.0
2008-06-19 17:17:00,2.0626,2.063,2.0625,2.0629,123900000.0
2008-06-19 17:18:00,2.0629,2.0632,2.06215,2.0627,230200000.0
2008-06-19 17:19:00,2.0628,2.0634,2.0624,2.06265,223300000.0
2008-06-19 17:20:00,2.0626,2.0633,2.0626,2.0633,98300000.0
2008-06-19 17:21:00,2.0633,2.0634,2.0627,2.06285,122100000.0
2008-06-19 17:22:00,2.0628,2.0631,2.0626,2.06285,231200000.0
2008-06-19 17:23:00,2.0628,2.0629,2.0623,2.0625,152400000.0
2008-06-19 17:24:00,2.06255,2.0627,2.06195,2.06195,158000000.0
2008-06-19 17:25:00,2.06195,2.06225,2.0614,2.06165,337400000.0
2008-06-19 17:26:00,2.06165,2.062,2.06155,2.0618,137100000.0
2008-06-19 17:27:00,2.06185,2.0623,2.06175,2.0623,118300000.0
2008-06-19 17:28:00,2.0624,2.0628,2.06195,2.06235,232400000.0
2008-06-19 17:29:00,2.06235,2.0631,2.06225,2.0626,155500000.0
2008-06-19 17:30:00,2.0626,2.06265,2.062,2.0624,175900000.0
2008-06-19 17:31:00,2.06235,2.06245,2.062,2.06235,177400000.0
2008-06-19 17:32:00,2.0623,2.0629,2.0622,2.0625,97000000.0
2008-06-19 17:33:00,2.06255,2.063,2.0625,2.0629,115600000.0
2008-06-19 17:34:00,2.0629,2.0631,2.0624,2.06245,158000000.0
2008-06-19 17:35:00,2.0626,2.0626,2.0621,2.0622,201100000.0
2008-06-19 17:36:00,2.06225,2.06225,2.0619,2.0621,391200000.0
2008-06-19 17:37:00,2.0622,2.0625,2.062,2.06235,239200000.0
2008-06-19 17:38:00,2.0624,2.06295,2.0623,2.06295,135000001.0
2008-06-19 17:39:00,2.063,2.063,2.06205,2.0621,327000000.0
2008-06-19 17:40:00,2.0621,2.0624,2.0617,2.0619,367500000.0
2008-06-19 17:41:00,2.0619,2.0621,2.0615,2.0619,465400001.0
2008-06-19 17:42:00,2.0619,2.06235,2.0619,2.06235,263400000.0
2008-06-19 17:43:00,2.06235,2.06265,2.06235,2.06265,103000000.0
2008-06-19 17:44:00,2.0627,2.06325,2.0626,2.0627,111500000.0
2008-06-19 17:45:00,2.0627,2.06315,2.0627,2.06315,107800000.0
2008-06-19 17:46:00,2.0632,2.06335,2.06305,2.06325,102600000.0
2008-06-19 17:47:00,2.06325,2.0633,2.0629,2.0633,127100000.0
2008-06-19 17:48:00,2.06325,2.0633,2.0627,2.06275,92800000.0
2008-06-19 17:49:00,2.0627,2.06315,2.06265,2.063,112900000.0
2008-06-19 17:50:00,2.063,2.0634,2.06215,2.0625,190400000.0
2008-06-19 17:51:00,2.0625,2.0626,2.06235,2.0624,75800000.0
2008-06-19 17:52:00,2.0623,2.0627,2.06215,2.06225,116200000.0
2008-06-19 17:53:00,2.06225,2.0626,2.0622,2.0626,107300000.0
2008-06-19 17:54:00,2.0626,2.0638,2.06245,2.0635,202600000.0
2008-06-19 17:55:00,2.0635,2.0637,2.0631,2.0633,243800000.0
2008-06-19 17:56:00,2.0632,2.0636,2.0632,2.0634,209800000.0
2008-06-19 17:57:00,2.06345,2.0636,2.06325,2.06335,141500000.0
2008-06-19 17:58:00,2.0634,2.0637,2.06315,2.0635,175000000.0
2008-06-19 17:59:00,2.0635,2.06365,2.0629,2.06295,170600000.0
2008-06-19 18:00:00,2.06295,2.06375,2.06295,2.0634,230700000.0
2008-06-19 18:01:00,2.06335,2.0636,2.0631,2.0636,137700000.0
2008-06-19 18:02:00,2.0635,2.06385,2.06305,2.0632,171900000.0
2008-06-19 18:03:00,2.0632,2.06435,2.0632,2.0642,108200000.0
2008-06-19 18:04:00,2.06425,2.0644,2.06415,2.0643,87500000.0
2008-06-19 18:05:00,2.0642,2.0646,2.06395,2.06455,188300000.0
2008-06-19 18:06:00,2.0646,2.0648,2.06435,2.0647,147400000.0
2008-06-19 18:07:00,2.0647,2.06515,2.0646,2.0651,122500000.0
2008-06-19 18:08:00,2.06525,2.0655,2.0652,2.06545,90700000.0
2008-06-19 18:09:00,2.0654,2.0659,2.0653,2.06555,156400000.0
2008-06-19 18:10:00,2.0657,2.0658,2.0652,2.06525,150100000.0
2008-06-19 18:11:00,2.0653,2.0655,2.06495,2.06495,150400000.0
2008-06-19 18:12:00,2.06495,2.0651,2.0646,2.06505,128600000.0
2008-06-19 18:13:00,2.065,2.06545,2.0648,2.065,134200000.0
2008-06-19 18:14:00,2.065,2.0654,2.065,2.0653,103600000.0
2008-06-19 18:15:00,2.06525,2.0654,2.0652,2.06535,189700000.0
2008-06-19 18:16:00,2.06545,2.06565,2.0651,2.0656,124300000.0
2008-06-19 18:17:00,2.0655,2.0657,2.0653,2.0656,85900000.0
2008-06-19 18:18:00,2.0656,2.0656,2.0645,2.0647,132100000.0
2008-06-19 18:19:00,2.06475,2.0652,2.06455,2.0647,132700000.0
2008-06-19 18:20:00,2.0647,2.0649,2.0643,2.06485,64000000.0
2008-06-19 18:21:00,2.0649,2.06525,2.06415,2.06445,167500000.0
2008-06-19 18:22:00,2.0644,2.0649,2.06435,2.0649,150500000.0
2008-06-19 18:23:00,2.0648,2.0649,2.0643,2.0644,109900000.0
2008-06-19 18:24:00,2.0644,2.06475,2.06435,2.0646,89500000.0
2008-06-19 18:25:00,2.0647,2.0648,2.0643,2.06445,113500000.0
2008-06-19 18:26:00,2.06445,2.0648,2.0642,2.0646,107100000.0
2008-06-19 18:27:00,2.0647,2.065,2.0644,2.0645,171700000.0
2008-06-19 18:28:00,2.0645,2.0645,2.0637,2.0637,224200000.0
2008-06-19 18:29:00,2.0637,2.064,2.06355,2.0638,177700000.0
2008-06-19 18:30:00,2.0637,2.06415,2.0636,2.0641,76900000.0
2008-06-19 18:31:00,2.0641,2.06485,2.06395,2.0648,73000000.0
2008-06-19 18:32:00,2.06475,2.0649,2.06455,2.0648,41000000.0
2008-06-19 18:33:00,2.06475,2.06535,2.06475,2.06505,71900000.0
2008-06-19 18:34:00,2.065,2.06515,2.0649,2.0649,47100000.0
2008-06-19 18:35:00,2.0649,2.065,2.06485,2.0649,30400000.0
2008-06-19 18:36:00,2.06495,2.06495,2.0641,2.0642,86000000.0
2008-06-19 18:37:00,2.06425,2.06435,2.064,2.06435,104300000.0
2008-06-19 18:38:00,2.0644,2.0655,2.0643,2.0654,120700000.0
2008-06-19 18:39:00,2.06535,2.06555,2.06495,2.06515,145800000.0
2008-06-19 18:40:00,2.0651,2.06515,2.065,2.06505,71000000.0
2008-06-19 18:41:00,2.0651,2.06535,2.065,2.0651,130900000.0
2008-06-19 18:42:00,2.0651,2.06525,2.06475,2.0648,111400000.0
2008-06-19 18:43:00,2.06485,2.0651,2.0648,2.065,68500000.0
2008-06-19 18:44:00,2.0651,2.06515,2.06475,2.06485,124200000.0
2008-06-19 18:45:00,2.0649,2.0652,2.0644,2.06475,148800000.0
2008-06-19 18:46:00,2.0647,2.0647,2.06435,2.06435,72200000.0
2008-06-19 18:47:00,2.06435,2.06475,2.0643,2.06465,95500000.0
2008-06-19 18:48:00,2.06465,2.0647,2.06455,2.0647,44800000.0
2008-06-19 18:49:00,2.0648,2.06535,2.06455,2.0647,134100000.0
2008-06-19 18:50:00,2.06475,2.06475,2.0644,2.0646,86000000.0
2008-06-19 18:51:00,2.06465,2.0649,2.0646,2.0647,34300000.0
2008-06-19 18:52:00,2.06475,2.0649,2.06445,2.0646,95900000.0
2008-06-19 18:53:00,2.06455,2.0647,2.06405,2.06405,100200000.0
2008-06-19 18:54:00,2.064,2.064,2.0637,2.06385,55000000.0
2008-06-19 18:55:00,2.0638,2.0643,2.0633,2.06365,59166000.0
2008-06-19 18:56:00,2.06355,2.06365,2.063,2.06315,66100000.0
2008-06-19 18:57:00,2.0632,2.0637,2.0632,2.06355,77300000.0
2008-06-19 18:58:00,2.0636,2.0638,2.06305,2.0631,67100000.0
2008-06-19 18:59:00,2.0631,2.0635,2.0628,2.06305,121600000.0
2008-06-19 19:00:00,2.0631,2.06325,2.0629,2.063,83200000.0
2008-06-19 19:01:00,2.063,2.0633,2.0626,2.06275,104100000.0
2008-06-19 19:02:00,2.0627,2.0628,2.06235,2.0625,100900000.0
2008-06-19 19:03:00,2.0625,2.0625,2.0621,2.0621,167200000.0
2008-06-19 19:04:00,2.0621,2.06235,2.0615,2.06235,235700000.0
2008-06-19 19:05:00,2.06235,2.06285,2.06215,2.06285,114200000.0
2008-06-19 19:06:00,2.0629,2.06295,2.0628,2.06295,35000000.0
2008-06-19 19:07:00,2.0629,2.06295,2.0628,2.0628,51500000.0
2008-06-19 19:08:00,2.0628,2.06305,2.0628,2.063,38200000.0
2008-06-19 19:09:00,2.063,2.0633,2.0628,2.06305,69600000.0
2008-06-19 19:10:00,2.06305,2.0635,2.0628,2.06305,190700000.0
2008-06-19 19:11:00,2.0629,2.06305,2.06235,2.06285,169800000.0
2008-06-19 19:12:00,2.0629,2.06325,2.0628,2.06305,73400000.0
2008-06-19 19:13:00,2.0632,2.06375,2.0629,2.06375,65300000.0
2008-06-19 19:14:00,2.0638,2.0639,2.06345,2.0639,46900000.0
2008-06-19 19:15:00,2.06395,2.06445,2.0638,2.0644,61000000.0
2008-06-19 19:16:00,2.06445,2.0645,2.0641,2.0644,54600000.0
2008-06-19 19:17:00,2.0644,2.0647,2.06435,2.0646,76900000.0
2008-06-19 19:18:00,2.0646,2.0647,2.06405,2.0641,77200000.0
2008-06-19 19:19:00,2.06415,2.0643,2.06395,2.0643,46900000.0
2008-06-19 19:20:00,2.06425,2.0644,2.0639,2.0643,42600000.0
2008-06-19 19:21:00,2.0643,2.0643,2.0638,2.0638,72100000.0
2008-06-19 19:22:00,2.0638,2.0639,2.0638,2.0639,27800000.0
2008-06-19 19:23:00,2.06395,2.06405,2.06365,2.064,109200000.0
2008-06-19 19:24:00,2.06395,2.06395,2.0636,2.0636,50900000.0
2008-06-19 19:25:00,2.0636,2.0638,2.06355,2.0637,36700000.0
2008-06-19 19:26:00,2.06365,2.0644,2.06365,2.06425,59800000.0
2008-06-19 19:27:00,2.0642,2.0643,2.0639,2.064,65500000.0
2008-06-19 19:28:00,2.06395,2.0641,2.0638,2.064,45300000.0
2008-06-19 19:29:00,2.06405,2.06405,2.0638,2.064,25100000.0
2008-06-19 19:30:00,2.064,2.0643,2.064,2.0642,38100000.0
2008-06-19 19:31:00,2.0642,2.0645,2.06345,2.06355,127200000.0
2008-06-19 19:32:00,2.0635,2.06355,2.06335,2.0634,36000000.0
2008-06-19 19:33:00,2.06335,2.06345,2.06315,2.06345,68100000.0
2008-06-19 19:34:00,2.0634,2.0636,2.06325,2.0635,52700000.0
2008-06-19 19:35:00,2.0635,2.06415,2.0635,2.0641,27500000.0
2008-06-19 19:36:00,2.064,2.06445,2.06375,2.06395,72000000.0
2008-06-19 19:37:00,2.06395,2.06405,2.0636,2.06395,76700000.0
2008-06-19 19:38:00,2.064,2.06405,2.0633,2.0633,36400000.0
2008-06-19 19:39:00,2.06345,2.06345,2.06315,2.06325,52600000.0
2008-06-19 19:40:00,2.06325,2.0636,2.06325,2.0636,16600000.0
2008-06-19 19:41:00,2.06385,2.0639,2.06355,2.06365,81300000.0
2008-06-19 19:42:00,2.0637,2.06395,2.0637,2.0639,37500000.0
2008-06-19 19:43:00,2.06385,2.06385,2.0634,2.06365,32800000.0
2008-06-19 19:44:00,2.0636,2.0638,2.0634,2.06345,43700000.0
2008-06-19 19:45:00,2.06345,2.0635,2.06325,2.0635,29100000.0
2008-06-19 19:46:00,2.06345,2.06385,2.0634,2.0635,64900000.0
2008-06-19 19:47:00,2.06345,2.0638,2.0631,2.0634,86400000.0
2008-06-19 19:48:00,2.0635,2.06355,2.0633,2.0634,38800000.0
2008-06-19 19:49:00,2.0635,2.06355,2.0633,2.06335,82200000.0
2008-06-19 19:50:00,2.0634,2.06345,2.0629,2.0629,60900000.0
2008-06-19 19:51:00,2.063,2.06335,2.06285,2.0633,132000000.0
2008-06-19 19:52:00,2.0633,2.0635,2.06325,2.0635,49800000.0
2008-06-19 19:53:00,2.0634,2.0635,2.0633,2.0633,89500000.0
2008-06-19 19:54:00,2.0633,2.0635,2.06325,2.0633,102800000.0
2008-06-19 19:55:00,2.0633,2.06335,2.06305,2.06315,95000000.0
2008-06-19 19:56:00,2.06315,2.06315,2.06215,2.0628,161400000.0
2008-06-19 19:57:00,2.0628,2.063,2.06245,2.06245,177400000.0
2008-06-19 19:58:00,2.06245,2.06275,2.06245,2.0625,331700000.0
2008-06-19 19:59:00,2.0625,2.0633,2.0625,2.0631,242800000.0
2008-06-19 20:00:00,2.0631,2.0631,2.062,2.0621,322700000.0
2008-06-19 20:01:00,2.0621,2.0628,2.0621,2.0628,191100000.0
2008-06-19 20:02:00,2.0628,2.0631,2.0625,2.0625,218700000.0
2008-06-19 20:03:00,2.0625,2.0627,2.0625,2.0625,229300000.0
2008-06-19 20:04:00,2.0625,2.0629,2.0624,2.0624,257400001.0
2008-06-19 20:05:00,2.0625,2.0625,2.062,2.0623,400900000.0
2008-06-19 20:06:00,2.0624,2.0624,2.0619,2.062,145800000.0
2008-06-19 20:07:00,2.062,2.0625,2.062,2.0625,269900000.0
2008-06-19 20:08:00,2.0626,2.0626,2.0621,2.0622,393800000.0
2008-06-19 20:09:00,2.0622,2.0625,2.0622,2.0622,206100000.0
2008-06-19 20:10:00,2.0623,2.0623,2.0622,2.0622,93600000.0
2008-06-19 20:11:00,2.0622,2.0625,2.062,2.0624,227699999.0
2008-06-19 20:12:00,2.0624,2.063,2.0623,2.063,115300000.0
2008-06-19 20:13:00,2.0631,2.0635,2.063,2.0635,106300000.0
2008-06-19 20:14:00,2.0635,2.0636,2.0632,2.0634,349900000.0
2008-06-19 20:15:00,2.0634,2.0634,2.0628,2.0632,402600001.0
2008-06-19 20:16:00,2.0631,2.0634,2.0628,2.063,115000000.0
2008-06-19 20:17:00,2.0631,2.0633,2.0626,2.0626,202800000.0
2008-06-19 20:18:00,2.0626,2.0633,2.0625,2.0632,574600000.0
2008-06-19 20:19:00,2.0633,2.0633,2.0628,2.063,133900000.0
2008-06-19 20:20:00,2.063,2.0633,2.0624,2.0626,193800000.0
2008-06-19 20:21:00,2.0626,2.0628,2.0622,2.0624,536399999.0
2008-06-19 20:22:00,2.0624,2.063,2.0623,2.063,219100000.0
2008-06-19 20:23:00,2.0629,2.0631,2.0625,2.063,129800000.0
2008-06-19 20:24:00,2.063,2.063,2.0628,2.0628,236600001.0
2008-06-19 20:25:00,2.0629,2.063,2.0625,2.063,232300001.0
2008-06-19 20:26:00,2.063,2.0638,2.063,2.0638,546000000.0
2008-06-19 20:27:00,2.0638,2.0638,2.0633,2.0634,549300000.0
2008-06-19 20:28:00,2.0634,2.0641,2.0634,2.0639,404200000.0
2008-06-19 20:29:00,2.0641,2.0643,2.0638,2.0639,396500000.0
2008-06-19 20:30:00,2.0639,2.0643,2.0638,2.0641,385500000.0
2008-06-19 20:31:00,2.0639,2.0642,2.0639,2.0641,309399998.0
2008-06-19 20:32:00,2.0641,2.0651,2.0641,2.065,332400000.0
2008-06-19 20:33:00,2.0651,2.0655,2.0648,2.0648,260200000.0
2008-06-19 20:34:00,2.0647,2.065,2.0645,2.0649,288900000.0
2008-06-19 20:35:00,2.065,2.0651,2.0645,2.0645,154000000.0
2008-06-19 20:36:00,2.0645,2.0648,2.0643,2.0644,199600000.0
2008-06-19 20:37:00,2.0645,2.0648,2.0645,2.0648,48700000.0
2008-06-19 20:38:00,2.0647,2.0649,2.0647,2.0648,33800000.0
2008-06-19 20:39:00,2.0649,2.065,2.0645,2.0645,112500000.0
2008-06-19 20:40:00,2.0646,2.0646,2.0644,2.0644,72800000.0
2008-06-19 20:41:00,2.0644,2.0644,2.0635,2.0641,421900000.0
2008-06-19 20:42:00,2.0641,2.0641,2.0635,2.0637,564300000.0
2008-06-19 20:43:00,2.0637,2.0641,2.0637,2.0641,335500001.0
2008-06-19 20:44:00,2.0641,2.0645,2.064,2.0643,285900000.0
2008-06-19 20:45:00,2.0644,2.0644,2.0635,2.0637,331300000.0
2008-06-19 20:46:00,2.0637,2.0639,2.06315,2.0633,111600000.0
2008-06-19 20:47:00,2.0633,2.06385,2.06325,2.06385,53200000.0
2008-06-19 20:48:00,2.0639,2.0641,2.0636,2.0636,40700000.0
2008-06-19 20:49:00,2.06355,2.06415,2.06345,2.0639,57900000.0
2008-06-19 20:50:00,2.0639,2.0641,2.06385,2.0641,24200000.0
2008-06-19 20:51:00,2.0641,2.0649,2.0641,2.0647,109100000.0
2008-06-19 20:52:00,2.06475,2.065,2.0646,2.0649,27800000.0
2008-06-19 20:53:00,2.0649,2.06495,2.0646,2.0646,48000000.0
2008-06-19 20:54:00,2.06465,2.06485,2.06435,2.0644,95900000.0
2008-06-19 20:55:00,2.0645,2.0648,2.06435,2.06435,117200000.0
2008-06-19 20:56:00,2.06435,2.0644,2.0639,2.0642,208600000.0
2008-06-19 20:57:00,2.0642,2.0649,2.0642,2.0649,68400000.0
2008-06-19 20:58:00,2.0649,2.0652,2.0646,2.0647,124800000.0
2008-06-19 20:59:00,2.0647,2.0648,2.0644,2.06465,135800000.0
2008-06-19 21:00:00,2.06465,2.0647,2.064,2.064,84000000.0
2008-06-19 21:01:00,2.064,2.06415,2.0637,2.0637,155700000.0
2008-06-19 21:02:00,2.0637,2.0641,2.0637,2.0638,108200000.0
2008-06-19 21:03:00,2.0638,2.0641,2.0632,2.0641,574900001.0
2008-06-19 21:04:00,2.064,2.0641,2.0635,2.0637,257100000.0
2008-06-19 21:05:00,2.0639,2.0644,2.0639,2.06425,86500000.0
2008-06-19 21:06:00,2.06425,2.0647,2.06425,2.0645,71400000.0
2008-06-19 21:07:00,2.0646,2.0646,2.0643,2.0644,74200000.0
2008-06-19 21:08:00,2.0644,2.0648,2.0644,2.0645,156500000.0
2008-06-19 21:09:00,2.0646,2.0647,2.0645,2.0647,86400000.0
2008-06-19 21:10:00,2.0647,2.0647,2.0645,2.0647,23300000.0
2008-06-19 21:11:00,2.06455,2.06455,2.0639,2.064,172300000.0
2008-06-19 21:12:00,2.064,2.064,2.0636,2.0639,199700000.0
2008-06-19 21:13:00,2.0638,2.064,2.0636,2.0636,79000000.0
2008-06-19 21:14:00,2.0636,2.0638,2.0635,2.06375,74000000.0
2008-06-19 21:15:00,2.0637,2.0638,2.06365,2.0638,25800000.0
2008-06-19 21:16:00,2.0638,2.0638,2.0636,2.0637,81700000.0
2008-06-19 21:17:00,2.06355,2.06355,2.0635,2.0635,56100000.0
2008-06-19 21:18:00,2.0635,2.0635,2.0634,2.0634,66500000.0
2008-06-19 21:19:00,2.0634,2.0635,2.0633,2.0634,164499999.0
2008-06-19 21:20:00,2.0636,2.06385,2.0635,2.06385,74700000.0
2008-06-19 21:21:00,2.06375,2.0638,2.0634,2.0636,28000000.0
2008-06-19 21:22:00,2.06355,2.06375,2.06335,2.0636,35000000.0
2008-06-19 21:23:00,2.06355,2.06355,2.06355,2.06355,2000000.0
2008-06-19 21:24:00,2.06355,2.06375,2.06345,2.0635,28000000.0
2008-06-19 21:25:00,2.06355,2.0638,2.0635,2.0636,62200000.0
2008-06-19 21:26:00,2.06355,2.0636,2.06345,2.06355,26000000.0
2008-06-19 21:27:00,2.06345,2.06345,2.0633,2.0633,23000000.0
2008-06-19 21:28:00,2.06335,2.0636,2.0632,2.0636,37200000.0
2008-06-19 21:29:00,2.0636,2.0637,2.0634,2.0636,145800000.0
2008-06-19 21:30:00,2.0637,2.0637,2.063,2.0632,253700000.0
2008-06-19 21:31:00,2.0632,2.06365,2.063,2.06365,193600000.0
2008-06-19 21:32:00,2.0636,2.06375,2.06345,2.0635,140200000.0
2008-06-19 21:33:00,2.0635,2.06375,2.0634,2.06345,139000000.0
2008-06-19 21:34:00,2.06345,2.0636,2.0634,2.0634,74000000.0
2008-06-19 21:35:00,2.0634,2.06345,2.0632,2.0632,160100000.0
2008-06-19 21:36:00,2.0631,2.06345,2.0631,2.0631,123100000.0
2008-06-19 21:37:00,2.0632,2.0635,2.0631,2.0635,41400000.0
2008-06-19 21:38:00,2.06345,2.06345,2.06285,2.06295,47100000.0
2008-06-19 21:39:00,2.063,2.0631,2.0629,2.063,25000000.0
2008-06-19 21:40:00,2.063,2.0631,2.06245,2.06245,44800000.0
2008-06-19 21:41:00,2.06245,2.0628,2.06245,2.0628,10000000.0
2008-06-19 21:42:00,2.06275,2.06305,2.0625,2.0625,83600000.0
2008-06-19 21:43:00,2.06255,2.0629,2.06235,2.0625,39800000.0
2008-06-19 21:44:00,2.0625,2.06315,2.0625,2.06315,40000000.0
2008-06-19 21:45:00,2.0633,2.06335,2.0628,2.0629,45500000.0
2008-06-19 21:46:00,2.06285,2.0629,2.0627,2.0629,27000000.0
2008-06-19 21:47:00,2.0629,2.0631,2.06285,2.06305,16000000.0
2008-06-19 21:48:00,2.0625,2.06294,2.06218,2.0622,43000000.0
2008-06-19 21:49:00,2.0631,2.0631,2.06285,2.06285,8000000.0
2008-06-19 21:50:00,2.0629,2.0629,2.0628,2.0628,11000000.0
2008-06-19 21:51:00,2.0627,2.06275,2.06265,2.06265,4000000.0
2008-06-19 21:52:00,2.0627,2.0628,2.06265,2.06275,9000000.0
2008-06-19 21:53:00,2.0628,2.0628,2.0627,2.0627,21700000.0
2008-06-19 21:54:00,2.0628,2.0629,2.06265,2.06285,18000000.0
2008-06-19 21:55:00,2.0628,2.0628,2.0623,2.0623,41000000.0
2008-06-19 21:56:00,2.0623,2.0627,2.06215,2.0627,42600000.0
2008-06-19 21:57:00,2.06265,2.0628,2.06255,2.0628,23100000.0
2008-06-19 21:58:00,2.06305,2.06305,2.0624,2.0624,28000000.0
2008-06-19 21:59:00,2.0624,2.0624,2.0621,2.0621,93200000.0
2008-06-19 22:00:00,2.0621,2.06225,2.0618,2.0618,89200000.0
2008-06-19 22:01:00,2.0617,2.0619,2.06165,2.06175,63300000.0
2008-06-19 22:02:00,2.0617,2.0618,2.0616,2.0618,33000000.0
2008-06-19 22:03:00,2.0618,2.06185,2.06165,2.0617,12000000.0
2008-06-19 22:04:00,2.0617,2.0618,2.0616,2.0618,17000000.0
2008-06-19 22:05:00,2.06175,2.0618,2.0616,2.0616,8900000.0
2008-06-19 22:06:00,2.0617,2.0617,2.06145,2.06165,20000000.0
2008-06-19 22:07:00,2.0616,2.06175,2.0616,2.06175,20300000.0
2008-06-19 22:08:00,2.0618,2.0618,2.06165,2.06165,17200000.0
2008-06-19 22:09:00,2.0616,2.0618,2.0616,2.0616,96500000.0
2008-06-19 22:10:00,2.0616,2.06165,2.0615,2.0616,79400000.0
2008-06-19 22:11:00,2.0616,2.0616,2.0615,2.0615,8000000.0
2008-06-19 22:12:00,2.06135,2.0616,2.06125,2.0616,19000000.0
2008-06-19 22:13:00,2.06155,2.06175,2.0615,2.06155,17000000.0
2008-06-19 22:14:00,2.06165,2.0617,2.06155,2.06155,7000000.0
2008-06-19 22:15:00,2.0616,2.06165,2.06125,2.06135,30800000.0
2008-06-19 22:16:00,2.06135,2.0615,2.06135,2.0615,2000000.0
2008-06-19 22:17:00,2.06155,2.06155,2.061,2.0612,27000000.0
2008-06-19 22:18:00,2.06125,2.0614,2.0612,2.0612,45700000.0
2008-06-19 22:19:00,2.0612,2.06135,2.0612,2.0612,13800000.0
2008-06-19 22:20:00,2.0613,2.0615,2.06125,2.0614,13000000.0
2008-06-19 22:21:00,2.0614,2.0614,2.0612,2.06135,47700000.0
2008-06-19 22:22:00,2.0612,2.0613,2.06115,2.0612,17500000.0
2008-06-19 22:23:00,2.06125,2.06145,2.06125,2.0614,15000000.0
2008-06-19 22:24:00,2.0614,2.0617,2.0613,2.0613,18000000.0
2008-06-19 22:25:00,2.0612,2.06135,2.0612,2.06135,13000000.0
2008-06-19 22:26:00,2.0613,2.0614,2.0612,2.0613,13000000.0
2008-06-19 22:27:00,2.06145,2.0616,2.06145,2.06155,19000000.0
2008-06-19 22:28:00,2.0615,2.0617,2.0613,2.0616,27700000.0
2008-06-19 22:29:00,2.0617,2.06175,2.06155,2.0617,28400000.0
2008-06-19 22:30:00,2.0617,2.0618,2.0613,2.0614,64600000.0
2008-06-19 22:31:00,2.0614,2.0614,2.0611,2.0613,48600000.0
2008-06-19 22:32:00,2.0613,2.0614,2.0612,2.0613,13000000.0
2008-06-19 22:33:00,2.0613,2.0615,2.0612,2.0613,21000000.0
2008-06-19 22:34:00,2.0612,2.0615,2.0611,2.0613,31700000.0
2008-06-19 22:35:00,2.0612,2.0613,2.06095,2.0611,47200000.0
2008-06-19 22:36:00,2.061,2.0611,2.0609,2.061,24900000.0
2008-06-19 22:37:00,2.061,2.0613,2.061,2.0612,23500000.0
2008-06-19 22:38:00,2.0612,2.0613,2.0612,2.0612,20200000.0
2008-06-19 22:39:00,2.0612,2.0616,2.0612,2.0614,20800000.0
2008-06-19 22:40:00,2.0615,2.0619,2.0614,2.0619,24800000.0
2008-06-19 22:41:00,2.06185,2.06185,2.06145,2.0616,20100000.0
2008-06-19 22:42:00,2.0615,2.06165,2.0611,2.0615,63300000.0
2008-06-19 22:43:00,2.0615,2.0615,2.0613,2.0614,89700000.0
2008-06-19 22:44:00,2.06145,2.06175,2.0613,2.06165,47200000.0
2008-06-19 22:45:00,2.0617,2.062,2.0617,2.06195,21100000.0
2008-06-19 22:46:00,2.062,2.062,2.06165,2.06165,19000000.0
2008-06-19 22:47:00,2.0617,2.06185,2.06155,2.06155,19800000.0
2008-06-19 22:48:00,2.0615,2.06165,2.06145,2.06155,21000000.0
2008-06-19 22:49:00,2.06165,2.0617,2.0615,2.06155,17800000.0
2008-06-19 22:50:00,2.06155,2.0617,2.0615,2.0617,22800000.0
2008-06-19 22:51:00,2.0617,2.0619,2.06165,2.06185,19400000.0
2008-06-19 22:52:00,2.0618,2.0618,2.06175,2.0618,10000000.0
2008-06-19 22:53:00,2.0618,2.0622,2.0616,2.062,29900000.0
2008-06-19 22:54:00,2.06195,2.0623,2.06185,2.06215,22000000.0
2008-06-19 22:55:00,2.0621,2.0621,2.06175,2.06175,7000000.0
2008-06-19 22:56:00,2.0619,2.0619,2.0614,2.0614,11000000.0
2008-06-19 22:57:00,2.0614,2.0615,2.0614,2.06145,7000000.0
2008-06-19 22:58:00,2.0616,2.06165,2.0614,2.0615,16000000.0
2008-06-19 22:59:00,2.06155,2.0619,2.06155,2.06165,18800000.0
2008-06-19 23:00:00,2.06155,2.06165,2.0614,2.0615,21200000.0
2008-06-19 23:01:00,2.0617,2.0617,2.0617,2.0617,4900000.0
2008-06-19 23:02:00,2.0617,2.0617,2.0617,2.0617,7600000.0
2008-06-19 23:03:00,2.06099,2.06116,2.06063,2.06075,48700000.0
2008-06-19 23:04:00,2.0617,2.0617,2.0617,2.0617,17100000.0
2008-06-19 23:05:00,2.06088,2.06131,2.06088,2.06117,16800000.0
2008-06-19 23:06:00,2.06127,2.06154,2.06095,2.06131,21100000.0
2008-06-19 23:07:00,2.0617,2.0617,2.0617,2.0617,1900000.0
2008-06-19 23:08:00,2.06094,2.06146,2.06078,2.06105,19600000.0
2008-06-19 23:09:00,2.06149,2.06149,2.06085,2.06085,40000000.0
2008-06-19 23:10:00,2.06115,2.06156,2.06078,2.06114,36200000.0
2008-06-19 23:11:00,2.0617,2.0617,2.0612,2.0612,17900000.0
2008-06-19 23:12:00,2.0612,2.0613,2.0611,2.0612,27800000.0
2008-06-19 23:13:00,2.0611,2.06125,2.0611,2.06125,12500000.0
2008-06-19 23:14:00,2.06115,2.0615,2.0611,2.06125,24800000.0
2008-06-19 23:15:00,2.0614,2.06145,2.0614,2.06145,9500000.0
2008-06-19 23:16:00,2.0614,2.0614,2.0613,2.0614,7600000.0
2008-06-19 23:17:00,2.06135,2.06135,2.06105,2.06125,19000000.0
2008-06-19 23:18:00,2.0611,2.0611,2.0609,2.061,13300000.0
2008-06-19 23:19:00,2.0608,2.0609,2.06065,2.0608,37300000.0
2008-06-19 23:20:00,2.06055,2.06055,2.06055,2.06055,1000000.0
2008-06-19 23:21:00,2.06055,2.06065,2.0605,2.0605,5800000.0
2008-06-19 23:22:00,2.0605,2.0605,2.05935,2.06045,38800000.0
2008-06-19 23:23:00,2.0604,2.0604,2.06005,2.06035,38600000.0
2008-06-19 23:24:00,2.06035,2.06035,2.0603,2.06035,14600000.0
2008-06-19 23:25:00,2.06035,2.0604,2.0602,2.0604,31500000.0
2008-06-19 23:26:00,2.0604,2.0605,2.0604,2.0604,7600000.0
2008-06-19 23:27:00,2.06045,2.06045,2.0604,2.06045,5700000.0
2008-06-19 23:28:00,2.06035,2.06065,2.06035,2.06065,15300000.0
2008-06-19 23:29:00,2.0606,2.0607,2.0604,2.0604,15400000.0
2008-06-19 23:30:00,2.0604,2.0605,2.06035,2.0605,19000000.0
2008-06-19 23:31:00,2.06035,2.06035,2.0597,2.06025,40400000.0
2008-06-19 23:32:00,2.0604,2.0606,2.0603,2.0603,17100000.0
2008-06-19 23:33:00,2.06025,2.06025,2.06025,2.06025,1900000.0
2008-06-19 23:34:00,2.0602,2.0607,2.0602,2.0603,45200000.0
2008-06-19 23:35:00,2.0603,2.061,2.0603,2.061,24800000.0
2008-06-19 23:36:00,2.061,2.0611,2.0607,2.0608,26800000.0
2008-06-19 23:37:00,2.0608,2.0609,2.0602,2.0605,41500000.0
2008-06-19 23:38:00,2.06045,2.06045,2.06,2.06,22100000.0
2008-06-19 23:39:00,2.0599,2.06045,2.0599,2.06045,11400000.0
2008-06-19 23:40:00,2.06065,2.06085,2.06065,2.0608,11400000.0
2008-06-19 23:41:00,2.0606,2.0606,2.0606,2.0606,16000000.0
2008-06-19 23:42:00,2.0606,2.06095,2.0602,2.06095,41400000.0
2008-06-19 23:43:00,2.0602,2.0603,2.0602,2.0602,36000000.0
2008-06-19 23:44:00,2.0602,2.0603,2.06015,2.0603,5900000.0
2008-06-19 23:45:00,2.0602,2.0605,2.0601,2.0605,14500000.0
2008-06-19 23:46:00,2.0605,2.0609,2.0601,2.0609,37400000.0
2008-06-19 23:47:00,2.0608,2.0611,2.0605,2.0609,34900000.0
2008-06-19 23:48:00,2.0608,2.0608,2.06045,2.06045,23900000.0
2008-06-19 23:49:00,2.06035,2.0607,2.0603,2.0604,55600000.0
2008-06-19 23:50:00,2.0605,2.0605,2.06,2.06,33700000.0
2008-06-19 23:51:00,2.0601,2.0604,2.0601,2.0601,27000000.0
2008-06-19 23:52:00,2.06,2.0601,2.06,2.06,8000000.0
2008-06-19 23:53:00,2.06,2.06,2.0598,2.0598,28900000.0
2008-06-19 23:54:00,2.0598,2.0599,2.0598,2.0599,25800000.0
2008-06-19 23:55:00,2.0599,2.0601,2.0599,2.06,85300000.0
2008-06-19 23:56:00,2.0605,2.0605,2.05963,2.05963,43500000.0
2008-06-19 23:57:00,2.06,2.0602,2.06,2.06,27100000.0
2008-06-19 23:58:00,2.05966,2.06031,2.05959,2.05994,104700000.0
2008-06-19 23:59:00,2.0599,2.0601,2.0599,2.06,49000000.0
2008-06-20 00:00:00,2.0601,2.0602,2.06,2.0601,41700000.0
2008-06-20 00:01:00,2.06,2.0601,2.06,2.0601,23600000.0
2008-06-20 00:02:00,2.06,2.0601,2.06,2.0601,33300000.0
2008-06-20 00:03:00,2.0601,2.0602,2.0601,2.0602,37000000.0
2008-06-20 00:04:00,2.0602,2.0605,2.0602,2.0605,24200000.0
2008-06-20 00:05:00,2.0605,2.0605,2.0605,2.0605,14100000.0
2008-06-20 00:06:00,2.0604,2.0604,2.0602,2.0602,22500000.0
2008-06-20 00:07:00,2.0602,2.0602,2.0601,2.0601,38600000.0
2008-06-20 00:08:00,2.0602,2.0602,2.0598,2.0602,34500000.0
2008-06-20 00:09:00,2.0602,2.0602,2.0599,2.0599,73600000.0
2008-06-20 00:10:00,2.0599,2.0603,2.0599,2.0603,77400000.0
2008-06-20 00:11:00,2.0603,2.0604,2.0603,2.0603,26600000.0
2008-06-20 00:12:00,2.0603,2.0603,2.0601,2.0602,11400000.0
2008-06-20 00:13:00,2.0602,2.0602,2.0602,2.0602,13300000.0
2008-06-20 00:14:00,2.05985,2.0602,2.05985,2.0602,19100000.0
2008-06-20 00:15:00,2.0602,2.0602,2.0601,2.0601,10100000.0
2008-06-20 00:16:00,2.0601,2.0601,2.0601,2.0601,3800000.0
2008-06-20 00:17:00,2.0601,2.0602,2.0601,2.0601,21400000.0
2008-06-20 00:18:00,2.0601,2.0601,2.06,2.0601,65900000.0
2008-06-20 00:19:00,2.0601,2.0603,2.06005,2.0603,28200000.0
2008-06-20 00:20:00,2.0603,2.0603,2.0602,2.0602,69900000.0
2008-06-20 00:21:00,2.0602,2.0602,2.0602,2.0602,24100000.0
2008-06-20 00:22:00,2.0602,2.0602,2.0602,2.0602,26700000.0
2008-06-20 00:23:00,2.0602,2.0602,2.0602,2.0602,5600000.0
2008-06-20 00:24:00,2.0602,2.0602,2.0602,2.0602,14500000.0
2008-06-20 00:25:00,2.0602,2.0604,2.0601,2.0602,37800000.0
2008-06-20 00:26:00,2.0603,2.0603,2.0601,2.0601,21800000.0
2008-06-20 00:27:00,2.0602,2.0602,2.0601,2.0601,24000000.0
2008-06-20 00:28:00,2.0601,2.0601,2.0601,2.0601,14700000.0
2008-06-20 00:29:00,2.0602,2.0602,2.0601,2.0601,20600000.0
2008-06-20 00:30:00,2.06005,2.0601,2.06,2.0601,19700000.0
2008-06-20 00:31:00,2.06,2.0601,2.06,2.0601,22400000.0
2008-06-20 00:32:00,2.06,2.06,2.06,2.06,5800000.0
2008-06-20 00:33:00,2.06,2.06,2.06,2.06,6400000.0
2008-06-20 00:34:00,2.05995,2.0601,2.05995,2.05995,28000000.0
2008-06-20 00:35:00,2.05995,2.0601,2.05995,2.0601,65900000.0
2008-06-20 00:36:00,2.06005,2.0606,2.05995,2.0606,166700000.0
2008-06-20 00:37:00,2.0606,2.0608,2.06015,2.0604,44400000.0
2008-06-20 00:38:00,2.0604,2.0606,2.0599,2.0599,10800000.0
2008-06-20 00:39:00,2.0599,2.0604,2.0598,2.0598,58900000.0
2008-06-20 00:40:00,2.0598,2.0598,2.0598,2.0598,28800000.0
2008-06-20 00:41:00,2.0598,2.0599,2.0598,2.0599,51500000.0
2008-06-20 00:42:00,2.0599,2.0599,2.0599,2.0599,15200000.0
2008-06-20 00:43:00,2.0599,2.06,2.0598,2.0598,26600000.0
2008-06-20 00:44:00,2.0598,2.0598,2.05965,2.05965,19200000.0
2008-06-20 00:45:00,2.0596,2.0596,2.0593,2.0593,37000000.0
2008-06-20 00:46:00,2.0593,2.0593,2.0593,2.0593,3800000.0
2008-06-20 00:47:00,2.0593,2.0593,2.0592,2.0592,32300000.0
2008-06-20 00:48:00,2.0592,2.0592,2.0592,2.0592,36100000.0
2008-06-20 00:49:00,2.0592,2.0593,2.0592,2.0593,20900000.0
2008-06-20 00:50:00,2.0593,2.0594,2.0593,2.0594,5700000.0
2008-06-20 00:51:00,2.0594,2.0594,2.0594,2.0594,5700000.0
2008-06-20 00:52:00,2.0593,2.0593,2.0593,2.0593,1900000.0
2008-06-20 00:53:00,2.05905,2.05905,2.05905,2.05905,1000000.0
2008-06-20 00:54:00,2.05905,2.05905,2.05905,2.05905,1000000.0
2008-06-20 00:55:00,2.0592,2.0592,2.05905,2.0592,6700000.0
2008-06-20 00:56:00,2.0592,2.0592,2.05905,2.05905,5800000.0
2008-06-20 00:57:00,2.05905,2.0592,2.05895,2.05895,8800000.0
2008-06-20 00:58:00,2.05895,2.059,2.05885,2.059,26200000.0
2008-06-20 00:59:00,2.059,2.059,2.059,2.059,5700000.0
2008-06-20 01:00:00,2.05914,2.05914,2.05819,2.05904,31000000.0
2008-06-20 01:01:00,2.059,2.059,2.05855,2.05855,3900000.0
2008-06-20 01:02:00,2.059,2.059,2.059,2.059,5700000.0
2008-06-20 01:03:00,2.0586,2.059,2.0586,2.059,15900000.0
2008-06-20 01:04:00,2.059,2.059,2.059,2.059,1900000.0
2008-06-20 01:05:00,2.059,2.059,2.059,2.059,7600000.0
2008-06-20 01:06:00,2.059,2.059,2.059,2.059,60800000.0
2008-06-20 01:07:00,2.059,2.059,2.059,2.059,17100000.0
2008-06-20 01:08:00,2.0593,2.0593,2.0593,2.0593,5700000.0
2008-06-20 01:09:00,2.0593,2.0593,2.0589,2.0589,62700000.0
2008-06-20 01:10:00,2.0589,2.0589,2.0589,2.0589,13300000.0
2008-06-20 01:11:00,2.0589,2.0589,2.0589,2.0589,39900000.0
2008-06-20 01:12:00,2.0589,2.0589,2.0589,2.0589,5700000.0
2008-06-20 01:13:00,2.0589,2.0589,2.0589,2.0589,1900000.0
2008-06-20 01:14:00,2.0589,2.0589,2.0586,2.0586,188300000.0
2008-06-20 01:15:00,2.0586,2.0595,2.0586,2.059,41800000.0
2008-06-20 01:16:00,2.0591,2.0591,2.059,2.059,6500000.0
2008-06-20 01:17:00,2.0593,2.0593,2.059,2.059,11400000.0
2008-06-20 01:18:00,2.059,2.059,2.059,2.059,22800000.0
2008-06-20 01:19:00,2.0586,2.05905,2.0586,2.0589,17000000.0
2008-06-20 01:20:00,2.059,2.059,2.059,2.059,1900000.0
2008-06-20 01:21:00,2.05905,2.0593,2.05905,2.0593,20900000.0
2008-06-20 01:22:00,2.0593,2.05935,2.0589,2.0589,32100000.0
2008-06-20 01:23:00,2.0589,2.0593,2.0589,2.0593,75000000.0
2008-06-20 01:24:00,2.05925,2.0593,2.059,2.059,15800000.0
2008-06-20 01:25:00,2.05915,2.05915,2.05915,2.05915,1900000.0
2008-06-20 01:26:00,2.05915,2.0593,2.05915,2.05925,11400000.0
2008-06-20 01:27:00,2.0593,2.0593,2.05915,2.0593,5700000.0
2008-06-20 01:28:00,2.05935,2.0594,2.05915,2.05935,19000000.0
2008-06-20 01:29:00,2.05935,2.05935,2.05935,2.05935,3800000.0
2008-06-20 01:30:00,2.0594,2.0594,2.05935,2.05935,5700000.0
2008-06-20 01:31:00,2.05935,2.0595,2.0592,2.0595,19100000.0
2008-06-20 01:32:00,2.0594,2.0594,2.0594,2.0594,5700000.0
2008-06-20 01:33:00,2.05935,2.0594,2.05925,2.0594,6800000.0
2008-06-20 01:34:00,2.0596,2.0602,2.0596,2.0598,31600000.0
2008-06-20 01:35:00,2.0598,2.0598,2.0598,2.0598,13300000.0
2008-06-20 01:36:00,2.05975,2.06025,2.05975,2.0601,78500000.0
2008-06-20 01:37:00,2.0602,2.0602,2.0602,2.0602,1900000.0
2008-06-20 01:38:00,2.0602,2.0603,2.0602,2.0603,9500000.0
2008-06-20 01:39:00,2.0605,2.0606,2.0603,2.0604,15100000.0
2008-06-20 01:40:00,2.0602,2.0602,2.0598,2.0602,99200000.0
2008-06-20 01:41:00,2.0603,2.0603,2.05985,2.05985,10600000.0
2008-06-20 01:42:00,2.0598,2.06,2.0598,2.05985,50900000.0
2008-06-20 01:43:00,2.0598,2.0598,2.0598,2.0598,13600000.0
2008-06-20 01:44:00,2.0598,2.0598,2.0595,2.0595,3900000.0
2008-06-20 01:45:00,2.0595,2.0595,2.0595,2.0595,5700000.0
2008-06-20 01:46:00,2.0594,2.0597,2.0594,2.0594,73800000.0
2008-06-20 01:47:00,2.0594,2.0594,2.0594,2.0594,1900000.0
2008-06-20 01:48:00,2.0594,2.05945,2.0588,2.0589,45300000.0
2008-06-20 01:49:00,2.0589,2.05895,2.0589,2.0589,128200000.0
2008-06-20 01:50:00,2.0589,2.059,2.0588,2.05895,60400000.0
2008-06-20 01:51:00,2.05895,2.05905,2.0589,2.059,24500000.0
2008-06-20 01:52:00,2.059,2.0593,2.059,2.0591,102900000.0
2008-06-20 01:53:00,2.0591,2.05985,2.0588,2.0588,154700000.0
2008-06-20 01:54:00,2.0588,2.0592,2.0588,2.0592,57300000.0
2008-06-20 01:55:00,2.0593,2.0593,2.0589,2.05915,62100000.0
2008-06-20 01:56:00,2.0591,2.0591,2.0589,2.0589,17400000.0
2008-06-20 01:57:00,2.0589,2.059,2.0589,2.0589,48100000.0
2008-06-20 01:58:00,2.0589,2.0592,2.0589,2.0592,22800000.0
2008-06-20 01:59:00,2.0592,2.0592,2.05885,2.05885,5700000.0
2008-06-20 02:00:00,2.0592,2.0592,2.0591,2.0592,34100000.0
2008-06-20 02:01:00,2.0592,2.0592,2.05895,2.0592,12400000.0
2008-06-20 02:02:00,2.0592,2.0592,2.0592,2.0592,34200000.0
2008-06-20 02:03:00,2.0592,2.0593,2.05885,2.0593,40000000.0
2008-06-20 02:04:00,2.0593,2.0597,2.05925,2.05965,25500000.0
2008-06-20 02:05:00,2.05965,2.06,2.05965,2.05985,12000000.0
2008-06-20 02:06:00,2.05965,2.05975,2.0596,2.05975,13900000.0
2008-06-20 02:07:00,2.0598,2.0598,2.0597,2.0597,6000000.0
2008-06-20 02:08:00,2.0596,2.06,2.0596,2.06,17000000.0
2008-06-20 02:09:00,2.0601,2.0604,2.06005,2.0602,11000000.0
2008-06-20 02:10:00,2.06015,2.0604,2.06,2.06,14000000.0
2008-06-20 02:11:00,2.05995,2.05995,2.0595,2.0596,74500000.0
2008-06-20 02:12:00,2.0596,2.0597,2.0595,2.0597,31300000.0
2008-06-20 02:13:00,2.05975,2.0599,2.0597,2.0598,10200000.0
2008-06-20 02:14:00,2.05985,2.05985,2.05965,2.05965,10900000.0
2008-06-20 02:15:00,2.05985,2.06,2.0598,2.0598,8000000.0
2008-06-20 02:16:00,2.0597,2.0597,2.0594,2.05955,22800000.0
2008-06-20 02:17:00,2.0595,2.0596,2.0593,2.0596,28700000.0
2008-06-20 02:18:00,2.0596,2.0596,2.05945,2.0595,11700000.0
2008-06-20 02:19:00,2.0595,2.0595,2.0591,2.05925,21400000.0
2008-06-20 02:20:00,2.05925,2.05925,2.05905,2.0591,40900000.0
2008-06-20 02:21:00,2.05915,2.05915,2.059,2.05905,9800000.0
2008-06-20 02:22:00,2.059,2.0591,2.05895,2.0591,5000000.0
2008-06-20 02:23:00,2.059,2.05905,2.05895,2.05905,13600000.0
2008-06-20 02:24:00,2.059,2.0591,2.059,2.059,13800000.0
2008-06-20 02:25:00,2.059,2.05905,2.059,2.059,23600000.0
2008-06-20 02:26:00,2.059,2.059,2.0589,2.0589,11400000.0
2008-06-20 02:27:00,2.0589,2.059,2.0589,2.0589,28900000.0
2008-06-20 02:28:00,2.0589,2.0589,2.0589,2.0589,13300000.0
2008-06-20 02:29:00,2.0589,2.0589,2.0588,2.0588,30700000.0
2008-06-20 02:30:00,2.0588,2.0588,2.0588,2.0588,17100000.0
2008-06-20 02:31:00,2.0586,2.0589,2.0586,2.0589,41200000.0
2008-06-20 02:32:00,2.059,2.0591,2.05875,2.05875,19800000.0
2008-06-20 02:33:00,2.0588,2.05895,2.0588,2.0589,12900000.0
2008-06-20 02:34:00,2.05885,2.0592,2.05885,2.0592,22500000.0
2008-06-20 02:35:00,2.05915,2.05915,2.05895,2.05895,2000000.0
2008-06-20 02:36:00,2.0589,2.0589,2.0589,2.0589,7900000.0
2008-06-20 02:37:00,2.05843,2.0587,2.05827,2.05838,35200000.0
2008-06-20 02:38:00,2.0589,2.0589,2.05865,2.0587,13300000.0
2008-06-20 02:39:00,2.0587,2.0587,2.0587,2.0587,6100000.0
2008-06-20 02:40:00,2.0587,2.05895,2.0586,2.0588,45400000.0
2008-06-20 02:41:00,2.0588,2.0589,2.05835,2.0585,117800000.0
2008-06-20 02:42:00,2.0586,2.0586,2.05845,2.05845,20000000.0
2008-06-20 02:43:00,2.0585,2.0587,2.0585,2.0586,13000000.0
2008-06-20 02:44:00,2.0586,2.05865,2.0585,2.05865,7000000.0
2008-06-20 02:45:00,2.0586,2.0589,2.05845,2.05885,21900000.0
2008-06-20 02:46:00,2.05885,2.0593,2.05865,2.0588,40300000.0
2008-06-20 02:47:00,2.0587,2.05925,2.0587,2.05925,15700000.0
2008-06-20 02:48:00,2.05925,2.05925,2.0584,2.0584,108900000.0
2008-06-20 02:49:00,2.0584,2.0584,2.0577,2.0581,151300000.0
2008-06-20 02:50:00,2.0581,2.0581,2.0577,2.0577,60100000.0
2008-06-20 02:51:00,2.0577,2.0579,2.0577,2.0579,59100000.0
2008-06-20 02:52:00,2.0578,2.0578,2.0575,2.05775,62900000.0
2008-06-20 02:53:00,2.0578,2.05805,2.05755,2.05775,48500000.0
2008-06-20 02:54:00,2.05765,2.058,2.05765,2.0578,40400000.0
2008-06-20 02:55:00,2.0579,2.058,2.0578,2.0579,23200000.0
2008-06-20 02:56:00,2.0579,2.0581,2.0579,2.058,19800000.0
2008-06-20 02:57:00,2.05795,2.0581,2.0576,2.0577,32500000.0
2008-06-20 02:58:00,2.05714,2.05728,2.05692,2.05698,12800000.0
2008-06-20 02:59:00,2.05775,2.058,2.0577,2.0578,11900000.0
2008-06-20 03:00:00,2.0577,2.0579,2.0577,2.0578,7000000.0
2008-06-20 03:01:00,2.05775,2.05775,2.05775,2.05775,5000000.0
2008-06-20 03:02:00,2.05785,2.0579,2.05785,2.0579,4000000.0
2008-06-20 03:03:00,2.0578,2.058,2.0578,2.058,8000000.0
2008-06-20 03:04:00,2.05805,2.0581,2.05805,2.0581,5000000.0
2008-06-20 03:05:00,2.0581,2.05815,2.0581,2.0581,5000000.0
2008-06-20 03:06:00,2.0581,2.0581,2.0581,2.0581,2000000.0
2008-06-20 03:07:00,2.0581,2.0581,2.058,2.0581,6000000.0
2008-06-20 03:08:00,2.05805,2.0581,2.05805,2.05805,8000000.0
2008-06-20 03:09:00,2.058,2.058,2.05785,2.05785,25700000.0
2008-06-20 03:10:00,2.0578,2.0578,2.05775,2.0578,5000000.0
2008-06-20 03:11:00,2.05775,2.0578,2.0576,2.0576,35100000.0
2008-06-20 03:12:00,2.0576,2.0576,2.0576,2.0576,13300000.0
2008-06-20 03:13:00,2.0576,2.0576,2.0576,2.0576,19000000.0
2008-06-20 03:14:00,2.0576,2.0576,2.0576,2.0576,5700000.0
2008-06-20 03:15:00,2.0576,2.0578,2.05725,2.05725,20700000.0
2008-06-20 03:16:00,2.05725,2.0575,2.0572,2.0573,86700000.0
2008-06-20 03:17:00,2.0573,2.0578,2.0571,2.0572,104100000.0
2008-06-20 03:18:00,2.0572,2.0579,2.0568,2.0574,223900000.0
2008-06-20 03:19:00,2.0575,2.0579,2.0569,2.0576,61500000.0
2008-06-20 03:20:00,2.0576,2.05775,2.0573,2.0575,61900000.0
2008-06-20 03:21:00,2.0575,2.0577,2.0571,2.0571,116300000.0
2008-06-20 03:22:00,2.0571,2.058,2.0569,2.0569,75700000.0
2008-06-20 03:23:00,2.0569,2.05715,2.0569,2.057,35700000.0
2008-06-20 03:24:00,2.057,2.0575,2.05695,2.0572,39900000.0
2008-06-20 03:25:00,2.0574,2.0574,2.05685,2.05695,34100000.0
2008-06-20 03:26:00,2.05695,2.0572,2.0567,2.0569,86300000.0
2008-06-20 03:27:00,2.05695,2.05695,2.0567,2.0567,17300000.0
2008-06-20 03:28:00,2.05675,2.05675,2.0564,2.05655,74800000.0
2008-06-20 03:29:00,2.0565,2.0569,2.0565,2.0565,100600000.0
2008-06-20 03:30:00,2.0565,2.0568,2.0561,2.05635,62000000.0
2008-06-20 03:31:00,2.0564,2.05655,2.0562,2.05645,21600000.0
2008-06-20 03:32:00,2.05635,2.0567,2.0562,2.05645,32000000.0
2008-06-20 03:33:00,2.0565,2.05655,2.05635,2.0564,14000000.0
2008-06-20 03:34:00,2.05645,2.0565,2.0563,2.0564,20100000.0
2008-06-20 03:35:00,2.0565,2.05655,2.0563,2.05655,22500000.0
2008-06-20 03:36:00,2.0565,2.0566,2.05645,2.05655,7000000.0
2008-06-20 03:37:00,2.0565,2.05685,2.0563,2.05655,20400000.0
2008-06-20 03:38:00,2.0565,2.05655,2.05635,2.05655,6000000.0
2008-06-20 03:39:00,2.0563,2.05675,2.0563,2.05665,16900000.0
2008-06-20 03:40:00,2.0565,2.0567,2.0565,2.0567,9000000.0
2008-06-20 03:41:00,2.05665,2.05695,2.05665,2.0569,20000000.0
2008-06-20 03:42:00,2.057,2.05715,2.0569,2.0569,13000000.0
2008-06-20 03:43:00,2.0569,2.0569,2.05685,2.05685,8000000.0
2008-06-20 03:44:00,2.0569,2.0569,2.05685,2.0569,8000000.0
2008-06-20 03:45:00,2.0568,2.0568,2.0568,2.0568,11500000.0
2008-06-20 03:46:00,2.0569,2.0569,2.0568,2.0569,6900000.0
2008-06-20 03:47:00,2.0568,2.05695,2.0568,2.05695,5900000.0
2008-06-20 03:48:00,2.0569,2.0569,2.0568,2.0568,4000000.0
2008-06-20 03:49:00,2.0568,2.0568,2.0568,2.0568,5900000.0
2008-06-20 03:50:00,2.0568,2.0568,2.0568,2.0568,3800000.0
2008-06-20 03:51:00,2.0567,2.0567,2.0565,2.0565,15600000.0
2008-06-20 03:52:00,2.0565,2.0567,2.0565,2.0565,75600000.0
2008-06-20 03:53:00,2.05655,2.05655,2.0565,2.0565,45200000.0
2008-06-20 03:54:00,2.0565,2.05655,2.0563,2.0565,20400000.0
2008-06-20 03:55:00,2.0563,2.0565,2.05605,2.0561,35900000.0
2008-06-20 03:56:00,2.05605,2.0563,2.05605,2.0562,10000000.0
2008-06-20 03:57:00,2.05645,2.05645,2.0564,2.05645,3000000.0
2008-06-20 03:58:00,2.0563,2.0563,2.0562,2.0562,8000000.0
2008-06-20 03:59:00,2.0562,2.05625,2.0562,2.05625,16400000.0
2008-06-20 04:00:00,2.0563,2.05655,2.0562,2.05655,15900000.0
2008-06-20 04:01:00,2.0566,2.0566,2.0563,2.0563,5700000.0
2008-06-20 04:02:00,2.0565,2.05685,2.0565,2.05665,15800000.0
2008-06-20 04:03:00,2.05665,2.0568,2.0562,2.0562,57600000.0
2008-06-20 04:04:00,2.0562,2.05625,2.0561,2.0562,73400000.0
2008-06-20 04:05:00,2.0562,2.0562,2.056,2.056,37400000.0
2008-06-20 04:06:00,2.056,2.05605,2.056,2.056,32400000.0
2008-06-20 04:07:00,2.05565,2.05565,2.05542,2.0556,15500000.0
2008-06-20 04:08:00,2.056,2.0563,2.056,2.0563,15600000.0
2008-06-20 04:09:00,2.0563,2.0563,2.0563,2.0563,1900000.0
2008-06-20 04:10:00,2.0562,2.0563,2.056,2.056,25200000.0
2008-06-20 04:11:00,2.056,2.056,2.0558,2.0558,50700000.0
2008-06-20 04:12:00,2.0558,2.0563,2.0558,2.0563,42400000.0
2008-06-20 04:13:00,2.0561,2.0561,2.0561,2.0561,4900000.0
2008-06-20 04:14:00,2.05585,2.05595,2.05585,2.0559,6000000.0
2008-06-20 04:15:00,2.05595,2.0561,2.05595,2.056,18100000.0
2008-06-20 04:16:00,2.056,2.056,2.0555,2.05575,66800000.0
2008-06-20 04:17:00,2.0557,2.0563,2.0555,2.05565,47200000.0
2008-06-20 04:18:00,2.0557,2.056,2.0557,2.05575,15000000.0
2008-06-20 04:19:00,2.0558,2.056,2.05575,2.05595,10000000.0
2008-06-20 04:20:00,2.056,2.05605,2.056,2.056,3000000.0
2008-06-20 04:21:00,2.056,2.05605,2.05595,2.05595,10000000.0
2008-06-20 04:22:00,2.05595,2.05595,2.0559,2.05595,5000000.0
2008-06-20 04:23:00,2.0559,2.056,2.0559,2.05595,6000000.0
2008-06-20 04:24:00,2.05595,2.05615,2.0559,2.05615,25700000.0
2008-06-20 04:25:00,2.0561,2.0564,2.0561,2.0563,13700000.0
2008-06-20 04:26:00,2.0564,2.05675,2.05635,2.0565,19800000.0
2008-06-20 04:27:00,2.05635,2.05635,2.0559,2.05595,22900000.0
2008-06-20 04:28:00,2.056,2.0561,2.05585,2.05585,6000000.0
2008-06-20 04:29:00,2.0559,2.05605,2.05565,2.056,22800000.0
2008-06-20 04:30:00,2.0561,2.05615,2.0558,2.05585,8000000.0
2008-06-20 04:31:00,2.05595,2.056,2.0559,2.056,7000000.0
2008-06-20 04:32:00,2.0558,2.0561,2.0558,2.0558,18000000.0
2008-06-20 04:33:00,2.0559,2.0562,2.0559,2.0559,19300000.0
2008-06-20 04:34:00,2.0559,2.05605,2.05585,2.05605,21100000.0
2008-06-20 04:35:00,2.0561,2.0561,2.0558,2.0559,11900000.0
2008-06-20 04:36:00,2.05585,2.0559,2.05585,2.0559,2000000.0
2008-06-20 04:37:00,2.0559,2.0564,2.05585,2.0562,25900000.0
2008-06-20 04:38:00,2.0561,2.05635,2.05585,2.05595,17000000.0
2008-06-20 04:39:00,2.0559,2.05595,2.0558,2.05585,13800000.0
2008-06-20 04:40:00,2.0559,2.056,2.05585,2.056,11000000.0
2008-06-20 04:41:00,2.05595,2.0563,2.05595,2.0562,8000000.0
2008-06-20 04:42:00,2.05615,2.05615,2.05605,2.05615,16000000.0
2008-06-20 04:43:00,2.0562,2.05625,2.05605,2.05615,14000000.0
2008-06-20 04:44:00,2.056,2.05605,2.05575,2.05595,29400000.0
2008-06-20 04:45:00,2.0559,2.05605,2.05585,2.0559,9000000.0
2008-06-20 04:46:00,2.0559,2.0559,2.0558,2.0558,12500000.0
2008-06-20 04:47:00,2.0556,2.0557,2.0555,2.0555,25100000.0
2008-06-20 04:48:00,2.0554,2.0555,2.0554,2.0555,7700000.0
2008-06-20 04:49:00,2.05522,2.05542,2.05468,2.05542,15300000.0
2008-06-20 04:50:00,2.05525,2.0554,2.0552,2.0554,4900000.0
2008-06-20 04:51:00,2.0554,2.0554,2.0554,2.0554,3800000.0
2008-06-20 04:52:00,2.0554,2.0555,2.0554,2.05545,10800000.0
2008-06-20 04:53:00,2.0555,2.0557,2.0554,2.0556,13900000.0
2008-06-20 04:54:00,2.0554,2.0557,2.05525,2.0556,19800000.0
2008-06-20 04:55:00,2.05464,2.05514,2.05399,2.05463,231500000.0
2008-06-20 04:56:00,2.05545,2.0556,2.0554,2.0554,5000000.0
2008-06-20 04:57:00,2.05545,2.0556,2.05545,2.0555,6000000.0
2008-06-20 04:58:00,2.05555,2.05555,2.05555,2.05555,1000000.0
2008-06-20 04:59:00,2.05459,2.05533,2.05459,2.05503,13500000.0
2008-06-20 05:00:00,2.05555,2.05555,2.05545,2.05545,4000000.0
2008-06-20 05:01:00,2.05545,2.0555,2.0553,2.0553,25600000.0
2008-06-20 05:02:00,2.0553,2.0553,2.05525,2.05525,3000000.0
2008-06-20 05:03:00,2.0553,2.05555,2.0553,2.05545,13000000.0
2008-06-20 05:04:00,2.0557,2.0557,2.05555,2.05555,27600000.0
2008-06-20 05:05:00,2.0556,2.056,2.0555,2.0558,39900000.0
2008-06-20 05:06:00,2.05595,2.0561,2.0558,2.0561,48300000.0
2008-06-20 05:07:00,2.0555,2.05564,2.05537,2.05537,7500000.0
2008-06-20 05:08:00,2.056,2.056,2.0559,2.05595,16700000.0
2008-06-20 05:09:00,2.056,2.05605,2.05585,2.05585,7900000.0
2008-06-20 05:10:00,2.0559,2.0559,2.0558,2.05585,4000000.0
2008-06-20 05:11:00,2.0558,2.05585,2.0558,2.0558,5000000.0
2008-06-20 05:12:00,2.0558,2.05585,2.0558,2.0558,8900000.0
2008-06-20 05:13:00,2.0558,2.0558,2.0555,2.0555,20900000.0
2008-06-20 05:14:00,2.05545,2.0558,2.0554,2.0557,16800000.0
2008-06-20 05:15:00,2.05565,2.05575,2.05565,2.0557,5000000.0
2008-06-20 05:16:00,2.05575,2.056,2.05575,2.05595,9000000.0
2008-06-20 05:17:00,2.056,2.056,2.056,2.056,1000000.0
2008-06-20 05:18:00,2.056,2.05625,2.05595,2.0562,14800000.0
2008-06-20 05:19:00,2.0562,2.0562,2.05595,2.056,19900000.0
2008-06-20 05:20:00,2.05605,2.05625,2.056,2.056,57900000.0
2008-06-20 05:21:00,2.0559,2.05595,2.0558,2.05585,17000000.0
2008-06-20 05:22:00,2.0558,2.05585,2.0555,2.05555,29400000.0
2008-06-20 05:23:00,2.05565,2.05575,2.0555,2.05575,17000000.0
2008-06-20 05:24:00,2.0558,2.0561,2.0556,2.0557,29500000.0
2008-06-20 05:25:00,2.0556,2.0558,2.05555,2.0556,17900000.0
2008-06-20 05:26:00,2.0556,2.0558,2.0555,2.0555,16600000.0
2008-06-20 05:27:00,2.0555,2.05555,2.0554,2.0554,17700000.0
2008-06-20 05:28:00,2.0554,2.0554,2.0553,2.0553,5800000.0
2008-06-20 05:29:00,2.0553,2.05545,2.05515,2.05515,22000000.0
2008-06-20 05:30:00,2.05515,2.05575,2.0551,2.0555,53800000.0
2008-06-20 05:31:00,2.0555,2.05575,2.05545,2.05545,21000000.0
2008-06-20 05:32:00,2.0554,2.0556,2.0554,2.05555,12000000.0
2008-06-20 05:33:00,2.0557,2.0557,2.05555,2.05555,7000000.0
2008-06-20 05:34:00,2.0556,2.0556,2.0556,2.0556,4000000.0
2008-06-20 05:35:00,2.0556,2.0556,2.05545,2.0556,3000000.0
2008-06-20 05:36:00,2.0556,2.0558,2.05555,2.05555,30200000.0
2008-06-20 05:37:00,2.0556,2.0557,2.05555,2.0556,18000000.0
2008-06-20 05:38:00,2.0556,2.0558,2.0556,2.0557,27200000.0
2008-06-20 05:39:00,2.05575,2.05585,2.05545,2.05545,14400000.0
2008-06-20 05:40:00,2.05555,2.0556,2.05555,2.0556,5000000.0
2008-06-20 05:41:00,2.0556,2.0556,2.05555,2.0556,6000000.0
2008-06-20 05:42:00,2.05555,2.0559,2.05555,2.0559,7000000.0
2008-06-20 05:43:00,2.0558,2.0559,2.0558,2.0558,11000000.0
2008-06-20 05:44:00,2.0558,2.0558,2.05575,2.0558,5000000.0
2008-06-20 05:45:00,2.0558,2.0558,2.05565,2.0558,10000000.0
2008-06-20 05:46:00,2.0558,2.0558,2.0556,2.0556,9000000.0
2008-06-20 05:47:00,2.0556,2.0557,2.0556,2.05565,11000000.0
2008-06-20 05:48:00,2.0556,2.0557,2.0555,2.0557,42000000.0
2008-06-20 05:49:00,2.05575,2.0558,2.0555,2.05565,16500000.0
2008-06-20 05:50:00,2.0556,2.0557,2.05545,2.05545,12900000.0
2008-06-20 05:51:00,2.05545,2.05545,2.0553,2.0553,6000000.0
2008-06-20 05:52:00,2.0553,2.0556,2.0553,2.0554,17500000.0
2008-06-20 05:53:00,2.0554,2.05545,2.0554,2.05545,8700000.0
2008-06-20 05:54:00,2.0554,2.0556,2.0554,2.05545,29200000.0
2008-06-20 05:55:00,2.0554,2.0559,2.0554,2.05555,29600000.0
2008-06-20 05:56:00,2.0555,2.0555,2.0555,2.0555,1900000.0
2008-06-20 05:57:00,2.05555,2.05565,2.05555,2.05565,5000000.0
2008-06-20 05:58:00,2.0556,2.0556,2.05545,2.0555,40200000.0
2008-06-20 05:59:00,2.0555,2.0556,2.0555,2.0556,24100000.0
2008-06-20 06:00:00,2.05565,2.05565,2.0552,2.05535,53700000.0
2008-06-20 06:01:00,2.05535,2.0555,2.05535,2.0554,8900000.0
2008-06-20 06:02:00,2.05545,2.0555,2.0554,2.0554,11500000.0
2008-06-20 06:03:00,2.0554,2.0554,2.0554,2.0554,3900000.0
2008-06-20 06:04:00,2.0554,2.05555,2.0554,2.05555,28500000.0
2008-06-20 06:05:00,2.0555,2.0556,2.0554,2.0556,15300000.0
2008-06-20 06:06:00,2.0556,2.0557,2.0554,2.0554,28200000.0
2008-06-20 06:07:00,2.0554,2.0555,2.0554,2.0555,27700000.0
2008-06-20 06:08:00,2.0556,2.0556,2.0555,2.0556,38500000.0
2008-06-20 06:09:00,2.0556,2.0557,2.0556,2.0557,30400000.0
2008-06-20 06:10:00,2.0555,2.05555,2.0555,2.0555,6400000.0
2008-06-20 06:11:00,2.0555,2.0558,2.05545,2.05575,19100000.0
2008-06-20 06:12:00,2.0557,2.05585,2.05555,2.0558,20100000.0
2008-06-20 06:13:00,2.05575,2.0558,2.05565,2.0557,7000000.0
2008-06-20 06:14:00,2.0556,2.05625,2.0556,2.0561,26300000.0
2008-06-20 06:15:00,2.05605,2.05605,2.0558,2.0558,9700000.0
2008-06-20 06:16:00,2.0558,2.0563,2.0558,2.05625,71500000.0
2008-06-20 06:17:00,2.0563,2.05705,2.0563,2.05705,65500000.0
2008-06-20 06:18:00,2.05715,2.0573,2.05695,2.0573,28400000.0
2008-06-20 06:19:00,2.05725,2.0574,2.05725,2.0573,38000000.0
2008-06-20 06:20:00,2.05725,2.05755,2.05725,2.05755,25600000.0
2008-06-20 06:21:00,2.05755,2.0578,2.05755,2.05775,42500000.0
2008-06-20 06:22:00,2.05775,2.0579,2.05775,2.0579,4900000.0
2008-06-20 06:23:00,2.05775,2.05775,2.05775,2.05775,14400000.0
2008-06-20 06:24:00,2.05706,2.05765,2.05682,2.05735,64700000.0
2008-06-20 06:25:00,2.05775,2.05775,2.05775,2.05775,3000000.0
2008-06-20 06:26:00,2.05775,2.0579,2.05775,2.0578,13800000.0
2008-06-20 06:27:00,2.0578,2.0578,2.0578,2.0578,5600000.0
2008-06-20 06:28:00,2.05805,2.05805,2.05795,2.05795,15700000.0
2008-06-20 06:29:00,2.05795,2.0583,2.05795,2.05815,47800000.0
2008-06-20 06:30:00,2.05815,2.0584,2.05815,2.05835,7900000.0
2008-06-20 06:31:00,2.0583,2.05955,2.0583,2.05845,52300000.0
2008-06-20 06:32:00,2.05845,2.05845,2.05845,2.05845,29000000.0
2008-06-20 06:33:00,2.05845,2.05845,2.05795,2.058,47300000.0
2008-06-20 06:34:00,2.05805,2.05805,2.05795,2.05795,22100000.0
2008-06-20 06:35:00,2.05795,2.0582,2.05795,2.0582,31100000.0
2008-06-20 06:36:00,2.0582,2.0582,2.05795,2.05795,39600000.0
2008-06-20 06:37:00,2.05795,2.05795,2.05795,2.05795,3000000.0
2008-06-20 06:38:00,2.05795,2.05795,2.05795,2.05795,8000000.0
2008-06-20 06:39:00,2.05795,2.05795,2.05795,2.05795,6000000.0
2008-06-20 06:40:00,2.05795,2.05795,2.0576,2.0576,5900000.0
2008-06-20 06:41:00,2.0575,2.0575,2.05725,2.05725,4900000.0
2008-06-20 06:42:00,2.0575,2.0579,2.05745,2.0579,46200000.0
2008-06-20 06:43:00,2.05795,2.05795,2.0578,2.0578,28200000.0
2008-06-20 06:44:00,2.0577,2.0577,2.0577,2.0577,1000000.0
2008-06-20 06:45:00,2.05775,2.0579,2.05775,2.0579,6900000.0
2008-06-20 06:46:00,2.0579,2.058,2.0578,2.0578,49200000.0
2008-06-20 06:47:00,2.0578,2.0578,2.0574,2.0576,54000000.0
2008-06-20 06:48:00,2.0576,2.0576,2.0575,2.0576,5700000.0
2008-06-20 06:49:00,2.0574,2.0574,2.0573,2.0573,3800000.0
2008-06-20 06:50:00,2.0573,2.0573,2.05715,2.05715,18900000.0
2008-06-20 06:51:00,2.0573,2.05765,2.0573,2.05735,33800000.0
2008-06-20 06:52:00,2.05735,2.0575,2.05735,2.0575,17000000.0
2008-06-20 06:53:00,2.05755,2.05775,2.0575,2.0575,14800000.0
2008-06-20 06:54:00,2.0575,2.0575,2.0575,2.0575,1000000.0
2008-06-20 06:55:00,2.0574,2.0575,2.0574,2.0575,13900000.0
2008-06-20 06:56:00,2.05714,2.05747,2.05688,2.05723,63100000.0
2008-06-20 06:57:00,2.0574,2.0574,2.05735,2.05735,3000000.0
2008-06-20 06:58:00,2.0576,2.0578,2.0576,2.05775,15000000.0
2008-06-20 06:59:00,2.05775,2.05805,2.05775,2.05805,34000000.0
2008-06-20 07:00:00,2.05805,2.05805,2.05765,2.0577,23800000.0
2008-06-20 07:01:00,2.0577,2.0577,2.05755,2.05755,16200000.0
2008-06-20 07:02:00,2.05755,2.05755,2.05755,2.05755,5000000.0
2008-06-20 07:03:00,2.05755,2.05755,2.05755,2.05755,8000000.0
2008-06-20 07:04:00,2.05755,2.05755,2.05755,2.05755,6000000.0
2008-06-20 07:05:00,2.05755,2.05755,2.05755,2.05755,6000000.0
2008-06-20 07:06:00,2.05755,2.05755,2.05755,2.05755,19000000.0
2008-06-20 07:07:00,2.05755,2.0576,2.05755,2.05755,23000000.0
2008-06-20 07:08:00,2.05755,2.0577,2.05755,2.05755,18700000.0
2008-06-20 07:09:00,2.05755,2.05785,2.05755,2.0578,17000000.0
2008-06-20 07:10:00,2.0578,2.0579,2.0578,2.0579,11000000.0
2008-06-20 07:11:00,2.05785,2.0579,2.05785,2.0579,5000000.0
2008-06-20 07:12:00,2.0579,2.058,2.05785,2.0579,19900000.0
2008-06-20 07:13:00,2.05775,2.05775,2.0577,2.0577,13600000.0
2008-06-20 07:14:00,2.0577,2.0577,2.05755,2.05755,43900000.0
2008-06-20 07:15:00,2.05755,2.05765,2.05695,2.0573,52900000.0
2008-06-20 07:16:00,2.05715,2.05745,2.05695,2.05715,48300000.0
2008-06-20 07:17:00,2.0572,2.05735,2.05715,2.0572,18000000.0
2008-06-20 07:18:00,2.0572,2.0573,2.0571,2.0571,17200000.0
2008-06-20 07:19:00,2.0571,2.05715,2.0571,2.05715,3000000.0
2008-06-20 07:20:00,2.0571,2.05745,2.0571,2.05735,82700000.0
2008-06-20 07:21:00,2.0574,2.0575,2.05705,2.05705,60000000.0
2008-06-20 07:22:00,2.05705,2.05705,2.05655,2.05655,54700000.0
2008-06-20 07:23:00,2.05655,2.05655,2.0561,2.05615,53800000.0
2008-06-20 07:24:00,2.0562,2.0563,2.0562,2.0562,28200000.0
2008-06-20 07:25:00,2.05625,2.0564,2.05625,2.0563,45600000.0
2008-06-20 07:26:00,2.0563,2.0566,2.05575,2.05575,68500000.0
2008-06-20 07:27:00,2.05575,2.05585,2.05575,2.05585,20700000.0
2008-06-20 07:28:00,2.0558,2.05585,2.0558,2.05585,19600000.0
2008-06-20 07:29:00,2.05585,2.05585,2.0551,2.0551,131100000.0
2008-06-20 07:30:00,2.055,2.0554,2.055,2.05525,75900000.0
2008-06-20 07:31:00,2.0552,2.05555,2.0551,2.05555,90100000.0
2008-06-20 07:32:00,2.0556,2.0556,2.05555,2.05555,5000000.0
2008-06-20 07:33:00,2.0556,2.0558,2.0556,2.0556,48300000.0
2008-06-20 07:34:00,2.0556,2.0556,2.0556,2.0556,31600000.0
2008-06-20 07:35:00,2.0556,2.05575,2.05555,2.05575,32200000.0
2008-06-20 07:36:00,2.05585,2.0559,2.0555,2.05555,20800000.0
2008-06-20 07:37:00,2.0555,2.05595,2.0555,2.0556,43900000.0
2008-06-20 07:38:00,2.05555,2.056,2.0554,2.05595,84200000.0
2008-06-20 07:39:00,2.05595,2.056,2.05545,2.05545,68100000.0
2008-06-20 07:40:00,2.05545,2.05555,2.05545,2.05545,125200000.0
2008-06-20 07:41:00,2.05545,2.05545,2.05465,2.0547,63600000.0
2008-06-20 07:42:00,2.0547,2.0549,2.05455,2.05455,70700000.0
2008-06-20 07:43:00,2.05455,2.05455,2.05405,2.05405,33000000.0
2008-06-20 07:44:00,2.0538,2.0542,2.05365,2.05415,85600000.0
2008-06-20 07:45:00,2.05415,2.0551,2.0541,2.05415,84600000.0
2008-06-20 07:46:00,2.05415,2.0544,2.05415,2.05435,72400000.0
2008-06-20 07:47:00,2.05435,2.05495,2.05435,2.0549,31600000.0
2008-06-20 07:48:00,2.055,2.05505,2.0548,2.0548,40200000.0
2008-06-20 07:49:00,2.0548,2.05485,2.0548,2.0548,57300000.0
2008-06-20 07:50:00,2.05485,2.05485,2.05475,2.05475,33000000.0
2008-06-20 07:51:00,2.05475,2.0548,2.05475,2.05475,28900000.0
2008-06-20 07:52:00,2.05475,2.05475,2.05475,2.05475,14000000.0
2008-06-20 07:53:00,2.05475,2.0549,2.05475,2.0549,43600000.0
2008-06-20 07:54:00,2.0549,2.0549,2.05475,2.05475,44200000.0
2008-06-20 07:55:00,2.05475,2.0548,2.0545,2.0545,38600000.0
2008-06-20 07:56:00,2.0545,2.0547,2.0544,2.05455,55300000.0
2008-06-20 07:57:00,2.0546,2.0546,2.05455,2.05455,11900000.0
2008-06-20 07:58:00,2.05455,2.0547,2.05455,2.05465,8800000.0
2008-06-20 07:59:00,2.05465,2.055,2.05465,2.05485,32600000.0
2008-06-20 08:00:00,2.0552,2.05525,2.05445,2.05445,80000000.0
2008-06-20 08:01:00,2.05445,2.05445,2.05445,2.05445,17000000.0
2008-06-20 08:02:00,2.05445,2.05445,2.05395,2.0541,37500000.0
2008-06-20 08:03:00,2.0541,2.0549,2.0541,2.05475,86700000.0
2008-06-20 08:04:00,2.05475,2.055,2.05475,2.0549,45600000.0
2008-06-20 08:05:00,2.0549,2.0551,2.05475,2.055,74800000.0
2008-06-20 08:06:00,2.055,2.0552,2.05375,2.05475,157200000.0
2008-06-20 08:07:00,2.05475,2.055,2.05475,2.05475,48600000.0
2008-06-20 08:08:00,2.05475,2.0548,2.05475,2.05475,38800000.0
2008-06-20 08:09:00,2.05475,2.05485,2.05475,2.05475,80600000.0
2008-06-20 08:10:00,2.05475,2.0548,2.05475,2.05475,59800000.0
2008-06-20 08:11:00,2.05475,2.0548,2.05475,2.05475,50800000.0
2008-06-20 08:12:00,2.05475,2.0549,2.05475,2.05475,35400000.0
2008-06-20 08:13:00,2.05475,2.0552,2.05475,2.0552,79500000.0
2008-06-20 08:14:00,2.0553,2.056,2.0552,2.0558,132500000.0
2008-06-20 08:15:00,2.05585,2.056,2.05575,2.0559,100600000.0
2008-06-20 08:16:00,2.05595,2.0568,2.0558,2.0568,141000000.0
2008-06-20 08:17:00,2.0568,2.0571,2.05655,2.05685,128800000.0
2008-06-20 08:18:00,2.05685,2.0574,2.05665,2.05735,127200000.0
2008-06-20 08:19:00,2.0575,2.05755,2.0572,2.0575,155000000.0
2008-06-20 08:20:00,2.0575,2.0576,2.05675,2.057,115700000.0
2008-06-20 08:21:00,2.057,2.05715,2.0564,2.05675,56500000.0
2008-06-20 08:22:00,2.0563,2.0566,2.0563,2.0565,206800000.0
2008-06-20 08:23:00,2.0565,2.0566,2.056,2.05645,198500000.0
2008-06-20 08:24:00,2.0564,2.0566,2.05635,2.05635,145000000.0
2008-06-20 08:25:00,2.05635,2.05635,2.0558,2.0559,131300000.0
2008-06-20 08:26:00,2.0559,2.0564,2.05575,2.0564,116800000.0
2008-06-20 08:27:00,2.0564,2.0564,2.05615,2.0562,104800000.0
2008-06-20 08:28:00,2.0564,2.0564,2.056,2.05615,134600000.0
2008-06-20 08:29:00,2.05615,2.0563,2.0556,2.0559,108100000.0
2008-06-20 08:30:00,2.0559,2.05605,2.05585,2.05585,134200000.0
2008-06-20 08:31:00,2.05585,2.05595,2.05585,2.05585,79000000.0
2008-06-20 08:32:00,2.05585,2.0559,2.05555,2.0556,94700000.0
2008-06-20 08:33:00,2.0556,2.0558,2.05545,2.05555,196500000.0
2008-06-20 08:34:00,2.05555,2.0558,2.05555,2.05555,108900000.0
2008-06-20 08:35:00,2.05555,2.0557,2.05555,2.0557,134200000.0
2008-06-20 08:36:00,2.05565,2.05565,2.05495,2.0551,165400000.0
2008-06-20 08:37:00,2.0551,2.0558,2.05505,2.0558,293900000.0
2008-06-20 08:38:00,2.0558,2.0558,2.0553,2.0554,91300000.0
2008-06-20 08:39:00,2.0554,2.0559,2.0554,2.05575,100500000.0
2008-06-20 08:40:00,2.05585,2.0559,2.05575,2.05575,78400000.0
2008-06-20 08:41:00,2.05575,2.05615,2.05575,2.05595,97600000.0
2008-06-20 08:42:00,2.05595,2.05595,2.05595,2.05595,56000000.0
2008-06-20 08:43:00,2.05595,2.0561,2.05595,2.0561,98100000.0
2008-06-20 08:44:00,2.0561,2.0562,2.05605,2.0561,171400000.0
2008-06-20 08:45:00,2.0561,2.05625,2.05605,2.05615,116900000.0
2008-06-20 08:46:00,2.0562,2.0562,2.0555,2.0556,82600000.0
2008-06-20 08:47:00,2.0556,2.0556,2.05535,2.05535,210900000.0
2008-06-20 08:48:00,2.05535,2.05575,2.05535,2.05575,97000000.0
2008-06-20 08:49:00,2.05575,2.0559,2.05565,2.0557,116900000.0
2008-06-20 08:50:00,2.0557,2.05595,2.05565,2.05575,70700000.0
2008-06-20 08:51:00,2.05575,2.0558,2.05575,2.05575,80300000.0
2008-06-20 08:52:00,2.05575,2.05575,2.05575,2.05575,16000000.0
2008-06-20 08:53:00,2.05575,2.0558,2.05575,2.05575,83500000.0
2008-06-20 08:54:00,2.05575,2.05575,2.055,2.05525,116200000.0
2008-06-20 08:55:00,2.05525,2.0554,2.05525,2.05525,92100000.0
2008-06-20 08:56:00,2.05525,2.05535,2.05525,2.05525,43200000.0
2008-06-20 08:57:00,2.05525,2.05555,2.05525,2.05535,174500000.0
2008-06-20 08:58:00,2.05535,2.05585,2.05535,2.05585,207000000.0
2008-06-20 08:59:00,2.0558,2.05595,2.05575,2.0559,74800000.0
2008-06-20 09:00:00,2.05585,2.05625,2.0556,2.05605,100500000.0
2008-06-20 09:01:00,2.05605,2.05605,2.0554,2.05565,145900000.0
2008-06-20 09:02:00,2.05565,2.05565,2.05565,2.05565,28000000.0
2008-06-20 09:03:00,2.05565,2.05565,2.05475,2.05475,171700000.0
2008-06-20 09:04:00,2.05475,2.05475,2.0541,2.05435,209900000.0
2008-06-20 09:05:00,2.05435,2.05465,2.05435,2.05445,216600000.0
2008-06-20 09:06:00,2.05445,2.05505,2.05445,2.05495,228600000.0
2008-06-20 09:07:00,2.05495,2.05585,2.05495,2.05565,313300000.0
2008-06-20 09:08:00,2.05565,2.0558,2.05565,2.05565,118200000.0
2008-06-20 09:09:00,2.05565,2.05565,2.05465,2.0552,223100000.0
2008-06-20 09:10:00,2.0551,2.0552,2.05495,2.05495,189200000.0
2008-06-20 09:11:00,2.05495,2.0555,2.05495,2.05535,181600000.0
2008-06-20 09:12:00,2.05535,2.05545,2.05535,2.05535,132600000.0
2008-06-20 09:13:00,2.05495,2.05535,2.05485,2.05515,337500000.0
2008-06-20 09:14:00,2.05515,2.0552,2.05455,2.05485,199000000.0
2008-06-20 09:15:00,2.05485,2.0554,2.05465,2.05465,237100000.0
2008-06-20 09:16:00,2.05465,2.05465,2.0541,2.05465,83000000.0
2008-06-20 09:17:00,2.05465,2.05465,2.0539,2.0544,378300000.0
2008-06-20 09:18:00,2.05445,2.0546,2.05435,2.05455,249800000.0
2008-06-20 09:19:00,2.05455,2.0551,2.05455,2.05495,124100000.0
2008-06-20 09:20:00,2.055,2.05515,2.05445,2.05455,229900000.0
2008-06-20 09:21:00,2.05455,2.0547,2.05395,2.05415,147000000.0
2008-06-20 09:22:00,2.05415,2.05445,2.05415,2.0544,204000000.0
2008-06-20 09:23:00,2.0544,2.0548,2.05435,2.0548,121400000.0
2008-06-20 09:24:00,2.0548,2.0551,2.0548,2.0551,90900000.0
2008-06-20 09:25:00,2.0551,2.0552,2.05475,2.05475,201400000.0
2008-06-20 09:26:00,2.05475,2.05525,2.05475,2.05505,163700000.0
2008-06-20 09:27:00,2.05505,2.0551,2.0543,2.05435,376600000.0
2008-06-20 09:28:00,2.0544,2.05455,2.0538,2.0541,229600000.0
2008-06-20 09:29:00,2.054,2.0544,2.05395,2.05415,147400000.0
2008-06-20 09:30:00,2.05415,2.05415,2.05375,2.05415,63400000.0
2008-06-20 09:31:00,2.05415,2.05415,2.05365,2.0537,141000000.0
2008-06-20 09:32:00,2.0537,2.0538,2.0535,2.0535,28800000.0
2008-06-20 09:33:00,2.05335,2.05335,2.05335,2.05335,2400000.0
2008-06-20 09:34:00,2.0533,2.05365,2.0533,2.0535,12100000.0
2008-06-20 09:35:00,2.05365,2.05395,2.05365,2.05385,98700000.0
2008-06-20 09:36:00,2.05345,2.0542,2.05345,2.05405,74800000.0
2008-06-20 09:37:00,2.05405,2.05405,2.05335,2.0537,98600000.0
2008-06-20 09:38:00,2.0537,2.05375,2.05355,2.05365,91700000.0
2008-06-20 09:39:00,2.05365,2.05365,2.05365,2.05365,48000000.0
2008-06-20 09:40:00,2.05365,2.05365,2.05315,2.05315,89800000.0
2008-06-20 09:41:00,2.05315,2.0533,2.053,2.05315,75400000.0
2008-06-20 09:42:00,2.05315,2.05315,2.0525,2.05255,191600000.0
2008-06-20 09:43:00,2.05255,2.0527,2.05255,2.05255,117800000.0
2008-06-20 09:44:00,2.05255,2.0532,2.05255,2.05305,198900000.0
2008-06-20 09:45:00,2.05305,2.0532,2.05245,2.0525,115100000.0
2008-06-20 09:46:00,2.0525,2.0526,2.05195,2.05205,218300000.0
2008-06-20 09:47:00,2.05205,2.0521,2.051,2.0511,217300000.0
2008-06-20 09:48:00,2.0511,2.05135,2.05065,2.05075,366300000.0
2008-06-20 09:49:00,2.0508,2.0513,2.0508,2.05125,209500000.0
2008-06-20 09:50:00,2.05125,2.05135,2.05125,2.05125,170500000.0
2008-06-20 09:51:00,2.05125,2.0518,2.05125,2.05175,199900000.0
2008-06-20 09:52:00,2.05175,2.05235,2.0517,2.05225,270400000.0
2008-06-20 09:53:00,2.05225,2.05225,2.0517,2.0518,203900000.0
2008-06-20 09:54:00,2.0518,2.05225,2.0518,2.05205,223200000.0
2008-06-20 09:55:00,2.0521,2.0525,2.05195,2.05205,238700000.0
2008-06-20 09:56:00,2.05205,2.0521,2.05145,2.052,283400000.0
2008-06-20 09:57:00,2.0521,2.0525,2.05205,2.05215,186100000.0
2008-06-20 09:58:00,2.05215,2.05215,2.05215,2.05215,60000000.0
2008-06-20 09:59:00,2.05215,2.05215,2.05155,2.05155,120300000.0
2008-06-20 10:00:00,2.05155,2.05155,2.05055,2.0508,106200000.0
2008-06-20 10:01:00,2.05075,2.0508,2.05075,2.05075,59000000.0
2008-06-20 10:02:00,2.0508,2.05205,2.0508,2.05135,232000000.0
2008-06-20 10:03:00,2.05135,2.0515,2.05135,2.05145,109800000.0
2008-06-20 10:04:00,2.05145,2.05145,2.05,2.05005,163000000.0
2008-06-20 10:05:00,2.05005,2.0504,2.05005,2.05025,121000000.0
2008-06-20 10:06:00,2.05025,2.0507,2.05025,2.0506,198300000.0
2008-06-20 10:07:00,2.05065,2.0514,2.0506,2.05135,232400000.0
2008-06-20 10:08:00,2.0508,2.05135,2.05045,2.0505,116500000.0
2008-06-20 10:09:00,2.0505,2.05055,2.05045,2.05045,120600000.0
2008-06-20 10:10:00,2.05045,2.0508,2.05045,2.05065,186400000.0
2008-06-20 10:11:00,2.05065,2.0512,2.0505,2.05055,140100000.0
2008-06-20 10:12:00,2.05055,2.05105,2.05045,2.05095,203200000.0
2008-06-20 10:13:00,2.05095,2.0513,2.05055,2.05065,98400000.0
2008-06-20 10:14:00,2.0507,2.0511,2.0507,2.05085,196200000.0
2008-06-20 10:15:00,2.05085,2.051,2.05085,2.05095,122500000.0
2008-06-20 10:16:00,2.05105,2.0514,2.05045,2.0507,296100000.0
2008-06-20 10:17:00,2.0507,2.0507,2.05005,2.0504,197400000.0
2008-06-20 10:18:00,2.05045,2.05095,2.05045,2.05085,139700000.0
2008-06-20 10:19:00,2.05085,2.0511,2.05055,2.05085,156100000.0
2008-06-20 10:20:00,2.05085,2.0516,2.05085,2.05145,187300000.0
2008-06-20 10:21:00,2.0514,2.05195,2.05135,2.05185,257800000.0
2008-06-20 10:22:00,2.05185,2.05185,2.0515,2.05185,95600000.0
2008-06-20 10:23:00,2.05185,2.05185,2.0508,2.0508,219300000.0
2008-06-20 10:24:00,2.05075,2.0512,2.05075,2.0512,315100000.0
2008-06-20 10:25:00,2.05115,2.0515,2.05105,2.05135,147000000.0
2008-06-20 10:26:00,2.05135,2.05185,2.05135,2.05165,210800000.0
2008-06-20 10:27:00,2.05165,2.05165,2.05165,2.05165,47000000.0
2008-06-20 10:28:00,2.05165,2.0518,2.05115,2.0512,168100000.0
2008-06-20 10:29:00,2.0512,2.0518,2.0511,2.0518,174700000.0
2008-06-20 10:30:00,2.05175,2.05185,2.05135,2.05175,108300000.0
2008-06-20 10:31:00,2.05175,2.05175,2.05125,2.05165,108100000.0
2008-06-20 10:32:00,2.05165,2.05165,2.05085,2.0515,310800000.0
2008-06-20 10:33:00,2.0515,2.0521,2.0515,2.05185,230900000.0
2008-06-20 10:34:00,2.05185,2.0521,2.05185,2.05195,275200000.0
2008-06-20 10:35:00,2.05195,2.05195,2.05155,2.0517,71900000.0
2008-06-20 10:36:00,2.0518,2.05245,2.0518,2.05235,200100000.0
2008-06-20 10:37:00,2.05235,2.05235,2.05205,2.05235,88800000.0
2008-06-20 10:38:00,2.0524,2.0529,2.05235,2.0528,189300000.0
2008-06-20 10:39:00,2.0528,2.0531,2.0527,2.05295,146700000.0
2008-06-20 10:40:00,2.05295,2.05315,2.05255,2.0529,98200000.0
2008-06-20 10:41:00,2.05295,2.0534,2.05285,2.05315,85500000.0
2008-06-20 10:42:00,2.05315,2.0534,2.05315,2.05335,149400000.0
2008-06-20 10:43:00,2.05335,2.054,2.0533,2.0537,189100000.0
2008-06-20 10:44:00,2.05365,2.0538,2.05365,2.05365,35600000.0
2008-06-20 10:45:00,2.05365,2.0537,2.053,2.05345,212700000.0
2008-06-20 10:46:00,2.05345,2.05345,2.053,2.0531,80600000.0
2008-06-20 10:47:00,2.05305,2.05325,2.05295,2.05315,167200000.0
2008-06-20 10:48:00,2.05315,2.05315,2.05215,2.05255,151100000.0
2008-06-20 10:49:00,2.0526,2.0531,2.05245,2.05285,113300000.0
2008-06-20 10:50:00,2.05285,2.0531,2.05285,2.05305,137500000.0
2008-06-20 10:51:00,2.053,2.05325,2.053,2.05305,71700000.0
2008-06-20 10:52:00,2.05305,2.0531,2.0525,2.05265,101000000.0
2008-06-20 10:53:00,2.0526,2.0526,2.05245,2.05245,59800000.0
2008-06-20 10:54:00,2.05245,2.05245,2.0518,2.0519,141000000.0
2008-06-20 10:55:00,2.0519,2.052,2.05175,2.05175,196200000.0
2008-06-20 10:56:00,2.05175,2.05195,2.0513,2.0515,140500000.0
2008-06-20 10:57:00,2.0515,2.0517,2.0515,2.05155,87000000.0
2008-06-20 10:58:00,2.05155,2.05155,2.05095,2.0511,129100000.0
2008-06-20 10:59:00,2.0511,2.0513,2.0507,2.05105,124800000.0
2008-06-20 11:00:00,2.0507,2.0509,2.05065,2.0509,101900000.0
2008-06-20 11:01:00,2.0509,2.05115,2.05085,2.05085,183400000.0
2008-06-20 11:02:00,2.05085,2.0509,2.05085,2.05085,48200000.0
2008-06-20 11:03:00,2.05085,2.051,2.05085,2.05085,115300000.0
2008-06-20 11:04:00,2.05085,2.0512,2.05085,2.05115,75900000.0
2008-06-20 11:05:00,2.05115,2.05185,2.051,2.05175,174200000.0
2008-06-20 11:06:00,2.05175,2.05175,2.05115,2.0512,52400000.0
2008-06-20 11:07:00,2.0513,2.05145,2.0509,2.051,76800000.0
2008-06-20 11:08:00,2.05095,2.05105,2.05085,2.051,147300000.0
2008-06-20 11:09:00,2.05085,2.05115,2.05085,2.05095,129900000.0
2008-06-20 11:10:00,2.05095,2.05115,2.05095,2.05115,136100000.0
2008-06-20 11:11:00,2.0511,2.05145,2.05095,2.0514,104300000.0
2008-06-20 11:12:00,2.05145,2.05205,2.0514,2.052,158100000.0
2008-06-20 11:13:00,2.052,2.05215,2.0517,2.0517,224000000.0
2008-06-20 11:14:00,2.0517,2.0517,2.05105,2.0512,171700000.0
2008-06-20 11:15:00,2.0512,2.05145,2.05115,2.05115,133200000.0
2008-06-20 11:16:00,2.05115,2.05215,2.05115,2.05205,230600000.0
2008-06-20 11:17:00,2.05205,2.05205,2.05205,2.05205,31000000.0
2008-06-20 11:18:00,2.05205,2.05215,2.05155,2.05175,251700000.0
2008-06-20 11:19:00,2.05175,2.052,2.0516,2.05195,205500000.0
2008-06-20 11:20:00,2.05195,2.05205,2.05175,2.05185,190800000.0
2008-06-20 11:21:00,2.0519,2.05225,2.0519,2.0522,225100000.0
2008-06-20 11:22:00,2.0523,2.05245,2.05225,2.05235,179900000.0
2008-06-20 11:23:00,2.05235,2.05235,2.05175,2.05175,172600000.0
2008-06-20 11:24:00,2.05175,2.0522,2.0516,2.05205,287000000.0
2008-06-20 11:25:00,2.05205,2.0521,2.05155,2.05155,118300000.0
2008-06-20 11:26:00,2.05155,2.05215,2.0515,2.05175,267000000.0
2008-06-20 11:27:00,2.05175,2.0522,2.0513,2.05185,260300000.0
2008-06-20 11:28:00,2.05185,2.05205,2.05165,2.052,374600000.0
2008-06-20 11:29:00,2.05195,2.05195,2.0511,2.0512,129100000.0
2008-06-20 11:30:00,2.0513,2.05175,2.051,2.0516,396100000.0
2008-06-20 11:31:00,2.0516,2.0518,2.0516,2.0516,156800000.0
2008-06-20 11:32:00,2.0516,2.0518,2.05155,2.0517,188200000.0
2008-06-20 11:33:00,2.0517,2.052,2.0517,2.0519,156400000.0
2008-06-20 11:34:00,2.0519,2.05195,2.05165,2.0518,216600000.0
2008-06-20 11:35:00,2.0518,2.0521,2.05175,2.05195,135700000.0
2008-06-20 11:36:00,2.0519,2.05195,2.05165,2.05165,172100000.0
2008-06-20 11:37:00,2.05165,2.05165,2.05115,2.0513,120600000.0
2008-06-20 11:38:00,2.0513,2.0513,2.05065,2.05075,224400000.0
2008-06-20 11:39:00,2.05075,2.05075,2.0497,2.04985,331000000.0
2008-06-20 11:40:00,2.04985,2.05,2.04935,2.04955,372800000.0
2008-06-20 11:41:00,2.04955,2.0499,2.04885,2.04935,382500000.0
2008-06-20 11:42:00,2.04935,2.04935,2.04865,2.04895,231900000.0
2008-06-20 11:43:00,2.04895,2.04895,2.04815,2.04875,232400000.0
2008-06-20 11:44:00,2.04875,2.04925,2.04835,2.049,234800000.0
2008-06-20 11:45:00,2.049,2.04905,2.04725,2.04725,272300000.0
2008-06-20 11:46:00,2.04725,2.0476,2.04725,2.04745,162700000.0
2008-06-20 11:47:00,2.0475,2.0475,2.04745,2.04745,124000000.0
2008-06-20 11:48:00,2.04745,2.04785,2.04745,2.04765,285300000.0
2008-06-20 11:49:00,2.04765,2.0478,2.0473,2.04765,200500000.0
2008-06-20 11:50:00,2.04765,2.0477,2.04715,2.04715,112800000.0
2008-06-20 11:51:00,2.04715,2.0473,2.04715,2.0473,219300000.0
2008-06-20 11:52:00,2.04735,2.0477,2.04735,2.0477,207600000.0
2008-06-20 11:53:00,2.04765,2.0478,2.04765,2.04765,210500000.0
2008-06-20 11:54:00,2.04765,2.04765,2.04765,2.04765,68000000.0
2008-06-20 11:55:00,2.04765,2.04785,2.04765,2.04765,125600000.0
2008-06-20 11:56:00,2.04765,2.04765,2.04695,2.0472,160800000.0
2008-06-20 11:57:00,2.0472,2.0473,2.0471,2.04725,106600000.0
2008-06-20 11:58:00,2.04725,2.0476,2.04695,2.04725,193100000.0
2008-06-20 11:59:00,2.0473,2.04775,2.04695,2.04695,133200000.0
2008-06-20 12:00:00,2.047,2.04735,2.0466,2.0472,256900000.0
2008-06-20 12:01:00,2.0472,2.0474,2.04715,2.04715,176900000.0
2008-06-20 12:02:00,2.0472,2.04735,2.04715,2.04715,115400000.0
2008-06-20 12:03:00,2.04715,2.04745,2.04715,2.04735,199400000.0
2008-06-20 12:04:00,2.04735,2.0477,2.04695,2.047,177900000.0
2008-06-20 12:05:00,2.04695,2.04725,2.04625,2.04725,230800000.0
2008-06-20 12:06:00,2.0473,2.04805,2.04715,2.04735,384100000.0
2008-06-20 12:07:00,2.04735,2.0477,2.04735,2.04765,267700000.0
2008-06-20 12:08:00,2.04765,2.04785,2.04765,2.04765,237800000.0
2008-06-20 12:09:00,2.04765,2.0478,2.0471,2.04745,215700000.0
2008-06-20 12:10:00,2.0474,2.04785,2.04715,2.04775,305700000.0
2008-06-20 12:11:00,2.04775,2.0485,2.0477,2.0485,302300000.0
2008-06-20 12:12:00,2.0485,2.0485,2.0478,2.04845,125800000.0
2008-06-20 12:13:00,2.04845,2.04845,2.04775,2.0482,314300000.0
2008-06-20 12:14:00,2.0482,2.0486,2.0482,2.04845,245600000.0
2008-06-20 12:15:00,2.04845,2.04855,2.0483,2.04835,181900000.0
2008-06-20 12:16:00,2.04835,2.04835,2.0473,2.0478,112400000.0
2008-06-20 12:17:00,2.0478,2.048,2.04775,2.04775,123400000.0
2008-06-20 12:18:00,2.04775,2.04775,2.04775,2.04775,27000000.0
2008-06-20 12:19:00,2.04775,2.04865,2.04775,2.04845,241400000.0
2008-06-20 12:20:00,2.04845,2.04845,2.04785,2.04795,248200000.0
2008-06-20 12:21:00,2.04795,2.0486,2.0476,2.04855,155500000.0
2008-06-20 12:22:00,2.04855,2.04895,2.04855,2.04875,214400000.0
2008-06-20 12:23:00,2.04875,2.04885,2.04835,2.04885,262400000.0
2008-06-20 12:24:00,2.04875,2.04885,2.04835,2.04845,329100000.0
2008-06-20 12:25:00,2.0484,2.04865,2.04835,2.04845,407600000.0
2008-06-20 12:26:00,2.0485,2.0489,2.0484,2.04875,247800000.0
2008-06-20 12:27:00,2.04875,2.0492,2.04875,2.04905,82300000.0
2008-06-20 12:28:00,2.0491,2.0491,2.04835,2.0484,200400000.0
2008-06-20 12:29:00,2.04835,2.04835,2.04785,2.04795,109400000.0
2008-06-20 12:30:00,2.04795,2.0483,2.04795,2.04815,171200000.0
2008-06-20 12:31:00,2.04815,2.04825,2.04815,2.04815,113500000.0
2008-06-20 12:32:00,2.04815,2.04815,2.04815,2.04815,73000000.0
2008-06-20 12:33:00,2.04815,2.04825,2.04815,2.04815,129000000.0
2008-06-20 12:34:00,2.04815,2.04815,2.0477,2.0479,241200000.0
2008-06-20 12:35:00,2.04785,2.048,2.04705,2.04705,239500000.0
2008-06-20 12:36:00,2.04705,2.04785,2.04705,2.0478,359700000.0
2008-06-20 12:37:00,2.0478,2.04855,2.0478,2.04845,367400000.0
2008-06-20 12:38:00,2.0485,2.0486,2.04825,2.0486,269400000.0
2008-06-20 12:39:00,2.0486,2.04885,2.04855,2.04865,157800000.0
2008-06-20 12:40:00,2.04865,2.04955,2.04865,2.04925,187600000.0
2008-06-20 12:41:00,2.0493,2.0494,2.04925,2.04925,171400000.0
2008-06-20 12:42:00,2.04925,2.0496,2.04925,2.04945,257200000.0
2008-06-20 12:43:00,2.04945,2.04945,2.04945,2.04945,57000000.0
2008-06-20 12:44:00,2.04945,2.04945,2.049,2.04945,55400000.0
2008-06-20 12:45:00,2.04945,2.04945,2.0494,2.0494,65000000.0
2008-06-20 12:46:00,2.0494,2.0494,2.04865,2.04885,134800000.0
2008-06-20 12:47:00,2.0489,2.0489,2.04885,2.04885,96100000.0
2008-06-20 12:48:00,2.04885,2.04885,2.04885,2.04885,70400000.0
2008-06-20 12:49:00,2.04885,2.04885,2.04835,2.04835,124400000.0
2008-06-20 12:50:00,2.04835,2.04835,2.04765,2.04765,250500000.0
2008-06-20 12:51:00,2.04765,2.04765,2.04625,2.04645,167600000.0
2008-06-20 12:52:00,2.04645,2.0466,2.04645,2.04645,254800000.0
2008-06-20 12:53:00,2.04645,2.0467,2.04645,2.04645,196600000.0
2008-06-20 12:54:00,2.04645,2.0465,2.0461,2.04645,100900000.0
2008-06-20 12:55:00,2.04645,2.0468,2.04645,2.0468,211200000.0
2008-06-20 12:56:00,2.0468,2.04735,2.04675,2.04695,277400000.0
2008-06-20 12:57:00,2.04695,2.0474,2.04695,2.0474,349400000.0
2008-06-20 12:58:00,2.04745,2.04775,2.0473,2.04745,241800000.0
2008-06-20 12:59:00,2.04745,2.0477,2.04745,2.04745,211100000.0
2008-06-20 13:00:00,2.04745,2.04765,2.04745,2.04745,165500000.0
2008-06-20 13:01:00,2.04745,2.04745,2.04745,2.04745,81800000.0
2008-06-20 13:02:00,2.04745,2.0476,2.04745,2.0475,260100000.0
2008-06-20 13:03:00,2.04745,2.04745,2.0471,2.0472,174100000.0
2008-06-20 13:04:00,2.04715,2.0472,2.04705,2.04705,117700000.0
2008-06-20 13:05:00,2.04705,2.04705,2.04705,2.04705,32000000.0
2008-06-20 13:06:00,2.04705,2.04705,2.04645,2.0467,126600000.0
2008-06-20 13:07:00,2.0467,2.04675,2.04645,2.04645,155300000.0
2008-06-20 13:08:00,2.04645,2.0465,2.04645,2.04645,59200000.0
2008-06-20 13:09:00,2.04645,2.047,2.0462,2.04625,218700000.0
2008-06-20 13:10:00,2.0463,2.0464,2.04575,2.0459,56700000.0
2008-06-20 13:11:00,2.0459,2.0462,2.04565,2.046,99500000.0
2008-06-20 13:12:00,2.046,2.04675,2.046,2.0467,263000000.0
2008-06-20 13:13:00,2.0467,2.04765,2.0467,2.0476,241100000.0
2008-06-20 13:14:00,2.0476,2.04835,2.0475,2.0483,283700000.0
2008-06-20 13:15:00,2.04825,2.0483,2.04755,2.04755,143500000.0
2008-06-20 13:16:00,2.04755,2.0476,2.0468,2.04705,126500000.0
2008-06-20 13:17:00,2.047,2.0473,2.047,2.04725,171600000.0
2008-06-20 13:18:00,2.04725,2.04735,2.04715,2.04725,176100000.0
2008-06-20 13:19:00,2.04725,2.048,2.04725,2.04795,284100000.0
2008-06-20 13:20:00,2.04795,2.0483,2.04785,2.0483,197600000.0
2008-06-20 13:21:00,2.04835,2.049,2.0483,2.04895,259600000.0
2008-06-20 13:22:00,2.04885,2.04905,2.0483,2.04885,231500000.0
2008-06-20 13:23:00,2.04885,2.049,2.04885,2.049,121000000.0
2008-06-20 13:24:00,2.04895,2.0493,2.04845,2.04845,182200000.0
2008-06-20 13:25:00,2.04845,2.0487,2.04845,2.04855,210500000.0
2008-06-20 13:26:00,2.04855,2.04855,2.04775,2.04795,246500000.0
2008-06-20 13:27:00,2.04795,2.04795,2.04735,2.04785,252400000.0
2008-06-20 13:28:00,2.0479,2.0482,2.04775,2.04795,148700000.0
2008-06-20 13:29:00,2.04795,2.04805,2.04795,2.04795,106000000.0
2008-06-20 13:30:00,2.04795,2.0482,2.0476,2.04815,63000000.0
2008-06-20 13:31:00,2.0482,2.04835,2.04815,2.04815,156700000.0
2008-06-20 13:32:00,2.04815,2.04855,2.04815,2.04835,105200000.0
2008-06-20 13:33:00,2.04835,2.04855,2.04835,2.04845,162500000.0
2008-06-20 13:34:00,2.04845,2.04855,2.04835,2.04835,151100000.0
2008-06-20 13:35:00,2.04835,2.0492,2.04835,2.0492,285500000.0
2008-06-20 13:36:00,2.0492,2.04935,2.049,2.04915,201500000.0
2008-06-20 13:37:00,2.04915,2.04915,2.04855,2.04855,145300000.0
2008-06-20 13:38:00,2.04855,2.04885,2.04855,2.0488,125800000.0
2008-06-20 13:39:00,2.04875,2.0493,2.04875,2.0493,182400000.0
2008-06-20 13:40:00,2.0493,2.04935,2.04915,2.04915,119600000.0
2008-06-20 13:41:00,2.04875,2.0488,2.0483,2.0483,118400000.0
2008-06-20 13:42:00,2.04865,2.04865,2.04815,2.04865,63700000.0
2008-06-20 13:43:00,2.04865,2.04865,2.04795,2.0482,258900000.0
2008-06-20 13:44:00,2.04825,2.04825,2.04815,2.04815,107900000.0
2008-06-20 13:45:00,2.04815,2.0482,2.04815,2.04815,50000000.0
2008-06-20 13:46:00,2.04815,2.04815,2.0471,2.0475,184200000.0
2008-06-20 13:47:00,2.0475,2.0475,2.04695,2.04725,456200000.0
2008-06-20 13:48:00,2.0472,2.0475,2.0472,2.04735,125400000.0
2008-06-20 13:49:00,2.04735,2.04775,2.04735,2.04765,69200000.0
2008-06-20 13:50:00,2.04765,2.0479,2.04725,2.04775,130400000.0
2008-06-20 13:51:00,2.04775,2.04795,2.04775,2.04775,107400000.0
2008-06-20 13:52:00,2.04775,2.0482,2.04755,2.04755,111600000.0
2008-06-20 13:53:00,2.04755,2.0476,2.04745,2.04745,126500000.0
2008-06-20 13:54:00,2.04745,2.04745,2.04695,2.04715,213500000.0
2008-06-20 13:55:00,2.04715,2.0472,2.04715,2.04715,76900000.0
2008-06-20 13:56:00,2.04715,2.0479,2.04715,2.0474,279000000.0
2008-06-20 13:57:00,2.0474,2.0478,2.0474,2.0478,97400000.0
2008-06-20 13:58:00,2.0478,2.0479,2.0478,2.0478,74400000.0
2008-06-20 13:59:00,2.0478,2.0481,2.04775,2.0479,197100000.0
2008-06-20 14:00:00,2.0479,2.04815,2.04785,2.04795,192100000.0
2008-06-20 14:01:00,2.04795,2.04805,2.0472,2.04745,365700000.0
2008-06-20 14:02:00,2.04745,2.04825,2.04735,2.04825,385300000.0
2008-06-20 14:03:00,2.0482,2.0486,2.0482,2.0485,375200000.0
2008-06-20 14:04:00,2.04845,2.049,2.04835,2.049,265700000.0
2008-06-20 14:05:00,2.049,2.0494,2.04895,2.04935,311400000.0
2008-06-20 14:06:00,2.04935,2.04965,2.04925,2.04945,199700000.0
2008-06-20 14:07:00,2.04945,2.0497,2.04945,2.04955,180100000.0
2008-06-20 14:08:00,2.04955,2.04955,2.04895,2.04895,119500000.0
2008-06-20 14:09:00,2.04895,2.04895,2.04825,2.0485,270300000.0
2008-06-20 14:10:00,2.0485,2.04865,2.0482,2.04855,135600000.0
2008-06-20 14:11:00,2.04855,2.0486,2.0481,2.04855,65000000.0
2008-06-20 14:12:00,2.04855,2.0486,2.04805,2.04805,99700000.0
2008-06-20 14:13:00,2.04805,2.04805,2.0473,2.04745,218300001.0
2008-06-20 14:14:00,2.04745,2.0475,2.04695,2.04745,87500000.0
2008-06-20 14:15:00,2.04745,2.04745,2.0468,2.0469,256900000.0
2008-06-20 14:16:00,2.04685,2.0475,2.04685,2.04735,122100000.0
2008-06-20 14:17:00,2.04735,2.04735,2.04735,2.04735,58000000.0
2008-06-20 14:18:00,2.04735,2.04735,2.0468,2.04685,78100000.0
2008-06-20 14:19:00,2.04685,2.04685,2.0465,2.0465,13200000.0
2008-06-20 14:20:00,2.0464,2.04655,2.04625,2.04635,162300000.0
2008-06-20 14:21:00,2.04635,2.04645,2.04595,2.04595,108300000.0
2008-06-20 14:22:00,2.04595,2.04635,2.04595,2.04635,99500000.0
2008-06-20 14:23:00,2.0463,2.04655,2.04625,2.04635,135900000.0
2008-06-20 14:24:00,2.04635,2.04645,2.04635,2.0464,94300000.0
2008-06-20 14:25:00,2.04635,2.04685,2.04635,2.0468,99300000.0
2008-06-20 14:26:00,2.0468,2.0469,2.04675,2.04685,59300000.0
2008-06-20 14:27:00,2.04685,2.04725,2.04685,2.0471,242700000.0
2008-06-20 14:28:00,2.0471,2.04725,2.04705,2.04705,110400000.0
2008-06-20 14:29:00,2.04705,2.04705,2.04655,2.0466,67000000.0
2008-06-20 14:30:00,2.0466,2.04685,2.0461,2.0461,108800000.0
2008-06-20 14:31:00,2.0461,2.04655,2.04595,2.04635,186800000.0
2008-06-20 14:32:00,2.04635,2.04645,2.04635,2.04645,130700000.0
2008-06-20 14:33:00,2.0464,2.0466,2.04635,2.0465,239500000.0
2008-06-20 14:34:00,2.0465,2.04685,2.0465,2.0467,188300000.0
2008-06-20 14:35:00,2.0467,2.04675,2.04665,2.04665,108300000.0
2008-06-20 14:36:00,2.04665,2.04675,2.04665,2.04665,74900000.0
2008-06-20 14:37:00,2.04665,2.04675,2.04665,2.04675,120600000.0
2008-06-20 14:38:00,2.04675,2.0469,2.04665,2.0467,221000000.0
2008-06-20 14:39:00,2.0467,2.047,2.04665,2.04675,138300000.0
2008-06-20 14:40:00,2.04675,2.0469,2.04675,2.04675,102100000.0
2008-06-20 14:41:00,2.04675,2.04675,2.04675,2.04675,81000000.0
2008-06-20 14:42:00,2.04675,2.04675,2.0463,2.04675,65400000.0
2008-06-20 14:43:00,2.04675,2.0468,2.04675,2.04675,80200000.0
2008-06-20 14:44:00,2.04675,2.0469,2.04675,2.04675,130600000.0
2008-06-20 14:45:00,2.04675,2.04675,2.04635,2.04675,94800000.0
2008-06-20 14:46:00,2.0463,2.04675,2.04625,2.04665,94000000.0
2008-06-20 14:47:00,2.0466,2.0467,2.04645,2.0465,187700000.0
2008-06-20 14:48:00,2.04655,2.0466,2.04645,2.04645,117300000.0
2008-06-20 14:49:00,2.04645,2.0466,2.04645,2.0465,153600000.0
2008-06-20 14:50:00,2.0465,2.0466,2.04645,2.04645,125600000.0
2008-06-20 14:51:00,2.04645,2.0466,2.04645,2.0465,108400000.0
2008-06-20 14:52:00,2.04655,2.04685,2.0465,2.04665,166700000.0
2008-06-20 14:53:00,2.04665,2.04665,2.04665,2.04665,69600000.0
2008-06-20 14:54:00,2.04665,2.04665,2.04665,2.04665,71000000.0
2008-06-20 14:55:00,2.04665,2.04665,2.04625,2.0466,73600000.0
2008-06-20 14:56:00,2.0466,2.0466,2.04605,2.0463,209200000.0
2008-06-20 14:57:00,2.0463,2.04645,2.0463,2.04635,257800000.0
2008-06-20 14:58:00,2.04635,2.0465,2.04565,2.04565,185300000.0
2008-06-20 14:59:00,2.04565,2.04615,2.04565,2.04605,261200000.0
2008-06-20 15:00:00,2.04605,2.04615,2.04595,2.046,274100000.0
2008-06-20 15:01:00,2.04595,2.0464,2.04595,2.04635,194900000.0
2008-06-20 15:02:00,2.04635,2.04635,2.04575,2.0459,201000000.0
2008-06-20 15:03:00,2.046,2.0463,2.04595,2.0461,202300000.0
2008-06-20 15:04:00,2.04615,2.0462,2.04615,2.04615,44500000.0
2008-06-20 15:05:00,2.04615,2.04615,2.04565,2.04565,58000000.0
2008-06-20 15:06:00,2.04565,2.0458,2.04565,2.0458,131300000.0
2008-06-20 15:07:00,2.0458,2.0458,2.04575,2.04575,78700000.0
2008-06-20 15:08:00,2.04575,2.0461,2.04575,2.04595,213500000.0
2008-06-20 15:09:00,2.04595,2.04595,2.04545,2.04545,214500000.0
2008-06-20 15:10:00,2.04545,2.04545,2.0449,2.0452,264900000.0
2008-06-20 15:11:00,2.0452,2.04525,2.04445,2.0446,218300000.0
2008-06-20 15:12:00,2.0446,2.0448,2.0446,2.04465,213300000.0
2008-06-20 15:13:00,2.04465,2.0447,2.04465,2.04465,165400000.0
2008-06-20 15:14:00,2.04465,2.0462,2.04465,2.04605,505600000.0
2008-06-20 15:15:00,2.04605,2.0462,2.04605,2.04605,191000000.0
2008-06-20 15:16:00,2.04605,2.04605,2.04475,2.04515,195700000.0
2008-06-20 15:17:00,2.04515,2.0453,2.04495,2.0451,379400000.0
2008-06-20 15:18:00,2.0451,2.0459,2.0451,2.04585,317200000.0
2008-06-20 15:19:00,2.0458,2.04585,2.04515,2.0455,521700000.0
2008-06-20 15:20:00,2.0455,2.04635,2.0455,2.0462,325400000.0
2008-06-20 15:21:00,2.0462,2.04625,2.04565,2.04585,300900000.0
2008-06-20 15:22:00,2.0459,2.04645,2.0459,2.04645,259000000.0
2008-06-20 15:23:00,2.04645,2.04695,2.04635,2.04675,259600000.0
2008-06-20 15:24:00,2.04675,2.0468,2.04675,2.04675,69000000.0
2008-06-20 15:25:00,2.04675,2.04705,2.04675,2.04705,265000000.0
2008-06-20 15:26:00,2.0471,2.0472,2.04685,2.04685,200800000.0
2008-06-20 15:27:00,2.04685,2.0472,2.04685,2.0472,171500000.0
2008-06-20 15:28:00,2.04715,2.04715,2.04625,2.04625,157100000.0
2008-06-20 15:29:00,2.04625,2.0465,2.0457,2.0457,213900000.0
2008-06-20 15:30:00,2.0457,2.0468,2.0457,2.04665,298200000.0
2008-06-20 15:31:00,2.04665,2.04665,2.0459,2.04615,173700000.0
2008-06-20 15:32:00,2.04615,2.04655,2.04615,2.04645,308300000.0
2008-06-20 15:33:00,2.0459,2.04645,2.04575,2.04575,84200000.0
2008-06-20 15:34:00,2.04575,2.0458,2.04515,2.04565,157400000.0
2008-06-20 15:35:00,2.04565,2.0464,2.04565,2.0464,158900000.0
2008-06-20 15:36:00,2.04635,2.0466,2.046,2.046,80300000.0
2008-06-20 15:37:00,2.046,2.04625,2.0456,2.04605,189600000.0
2008-06-20 15:38:00,2.04605,2.04615,2.04545,2.04545,250600000.0
2008-06-20 15:39:00,2.04545,2.04595,2.04545,2.04575,143400000.0
2008-06-20 15:40:00,2.04575,2.0464,2.0457,2.04625,152500000.0
2008-06-20 15:41:00,2.04625,2.0464,2.0457,2.04595,206900001.0
2008-06-20 15:42:00,2.04595,2.04615,2.04525,2.04525,147900000.0
2008-06-20 15:43:00,2.04525,2.0458,2.04525,2.04565,208500000.0
2008-06-20 15:44:00,2.04565,2.0457,2.0452,2.04565,95200000.0
2008-06-20 15:45:00,2.04565,2.04565,2.04465,2.04525,291600000.0
2008-06-20 15:46:00,2.04525,2.0453,2.04465,2.04525,247200000.0
2008-06-20 15:47:00,2.0453,2.0458,2.04495,2.04555,199200000.0
2008-06-20 15:48:00,2.04555,2.04555,2.045,2.0452,115300000.0
2008-06-20 15:49:00,2.0452,2.0452,2.04455,2.04455,201400000.0
2008-06-20 15:50:00,2.04455,2.04455,2.04365,2.04375,231200000.0
2008-06-20 15:51:00,2.04365,2.04375,2.0431,2.04335,166200000.0
2008-06-20 15:52:00,2.04335,2.0436,2.04295,2.0436,263400000.0
2008-06-20 15:53:00,2.0436,2.0437,2.04305,2.04315,329100000.0
2008-06-20 15:54:00,2.04315,2.0437,2.04315,2.04335,402800000.0
2008-06-20 15:55:00,2.04335,2.0444,2.04335,2.04425,297700000.0
2008-06-20 15:56:00,2.04425,2.04435,2.04425,2.04425,222000000.0
2008-06-20 15:57:00,2.04425,2.04425,2.04375,2.04385,234300000.0
2008-06-20 15:58:00,2.0439,2.044,2.04345,2.04385,148600000.0
2008-06-20 15:59:00,2.04385,2.04395,2.0433,2.04375,243200000.0
2008-06-20 16:00:00,2.04375,2.04375,2.0432,2.04375,114500000.0
2008-06-20 16:01:00,2.04375,2.04375,2.04235,2.0424,87800000.0
2008-06-20 16:02:00,2.0424,2.0424,2.0412,2.04165,273800000.0
2008-06-20 16:03:00,2.04165,2.0417,2.04015,2.04095,282800000.0
2008-06-20 16:04:00,2.04095,2.0411,2.04075,2.04095,260700000.0
2008-06-20 16:05:00,2.04095,2.0411,2.04095,2.04095,168600000.0
2008-06-20 16:06:00,2.04095,2.04095,2.04025,2.04025,112400000.0
2008-06-20 16:07:00,2.04025,2.04025,2.03955,2.0396,257600000.0
2008-06-20 16:08:00,2.03955,2.03975,2.03955,2.0397,216200000.0
2008-06-20 16:09:00,2.0397,2.03985,2.03955,2.03975,267100000.0
2008-06-20 16:10:00,2.03975,2.03995,2.03965,2.0398,384300000.0
2008-06-20 16:11:00,2.03975,2.03985,2.0392,2.0393,155900000.0
2008-06-20 16:12:00,2.0393,2.03985,2.03925,2.03955,262300000.0
2008-06-20 16:13:00,2.0392,2.03955,2.0391,2.03925,67300000.0
2008-06-20 16:14:00,2.03925,2.03925,2.03875,2.03895,226900000.0
2008-06-20 16:15:00,2.03895,2.03895,2.03865,2.03895,60400000.0
2008-06-20 16:16:00,2.03895,2.03895,2.03835,2.03835,157000000.0
2008-06-20 16:17:00,2.03835,2.03875,2.03835,2.0386,289700000.0
2008-06-20 16:18:00,2.0386,2.0386,2.0379,2.03815,341800000.0
2008-06-20 16:19:00,2.03815,2.0384,2.03815,2.03835,176300000.0
2008-06-20 16:20:00,2.03835,2.03875,2.0381,2.03855,188700000.0
2008-06-20 16:21:00,2.03855,2.03855,2.03785,2.03785,148000000.0
2008-06-20 16:22:00,2.03785,2.03785,2.03725,2.03725,175700000.0
2008-06-20 16:23:00,2.03725,2.03785,2.03725,2.03775,175400000.0
2008-06-20 16:24:00,2.03775,2.03775,2.03705,2.0375,194400000.0
2008-06-20 16:25:00,2.0375,2.0376,2.0368,2.0368,151000000.0
2008-06-20 16:26:00,2.0368,2.03745,2.03645,2.03655,205200000.0
2008-06-20 16:27:00,2.0365,2.03705,2.03635,2.03635,273300000.0
2008-06-20 16:28:00,2.03635,2.0369,2.03635,2.0369,343100000.0
2008-06-20 16:29:00,2.0369,2.0374,2.0369,2.03725,194400000.0
2008-06-20 16:30:00,2.03725,2.038,2.03725,2.03755,170800000.0
2008-06-20 16:31:00,2.03755,2.0381,2.03755,2.03805,230300000.0
2008-06-20 16:32:00,2.03805,2.0383,2.03775,2.03815,164000000.0
2008-06-20 16:33:00,2.03815,2.03875,2.038,2.03845,172500000.0
2008-06-20 16:34:00,2.03845,2.0385,2.03845,2.03845,134800000.0
2008-06-20 16:35:00,2.03845,2.0387,2.0382,2.03845,207400000.0
2008-06-20 16:36:00,2.03845,2.0385,2.03845,2.03845,146700000.0
2008-06-20 16:37:00,2.03845,2.03855,2.03755,2.0376,209900000.0
2008-06-20 16:38:00,2.0376,2.0377,2.03755,2.0377,125900000.0
2008-06-20 16:39:00,2.0377,2.0382,2.0377,2.03805,263900000.0
2008-06-20 16:40:00,2.03805,2.03855,2.0376,2.03775,284800000.0
2008-06-20 16:41:00,2.03775,2.03825,2.03725,2.03775,318700000.0
2008-06-20 16:42:00,2.03775,2.0384,2.0372,2.0374,331300000.0
2008-06-20 16:43:00,2.03725,2.0375,2.03715,2.0375,188000000.0
2008-06-20 16:44:00,2.0375,2.0387,2.0375,2.03845,408500000.0
2008-06-20 16:45:00,2.03845,2.03855,2.03805,2.03845,150000000.0
2008-06-20 16:46:00,2.03845,2.03845,2.0379,2.0379,220700000.0
2008-06-20 16:47:00,2.0379,2.0382,2.03735,2.03795,237000000.0
2008-06-20 16:48:00,2.0379,2.03865,2.0379,2.0383,491700000.0
2008-06-20 16:49:00,2.0383,2.0389,2.03825,2.0388,355600000.0
2008-06-20 16:50:00,2.03885,2.03925,2.0386,2.03895,329900000.0
2008-06-20 16:51:00,2.03895,2.03955,2.03895,2.03945,236200000.0
2008-06-20 16:52:00,2.03945,2.03975,2.03895,2.0391,151200000.0
2008-06-20 16:53:00,2.03915,2.0397,2.03915,2.03955,279200000.0
2008-06-20 16:54:00,2.0396,2.04035,2.0396,2.04015,125200000.0
2008-06-20 16:55:00,2.04015,2.04055,2.03955,2.04025,503799999.0
2008-06-20 16:56:00,2.04025,2.0408,2.04025,2.04055,397700000.0
2008-06-20 16:57:00,2.04055,2.04105,2.04,2.04105,412200000.0
2008-06-20 16:58:00,2.0411,2.0412,2.04025,2.0412,372900000.0
2008-06-20 16:59:00,2.0412,2.0427,2.04105,2.04265,538200000.0
2008-06-20 17:00:00,2.0426,2.04275,2.04185,2.04185,193100000.0
2008-06-20 17:01:00,2.04185,2.04185,2.0413,2.04155,217400000.0
2008-06-20 17:02:00,2.0415,2.0419,2.0415,2.04175,280100000.0
2008-06-20 17:03:00,2.04175,2.04175,2.04095,2.04105,267600000.0
2008-06-20 17:04:00,2.04105,2.04135,2.04105,2.04115,199300000.0
2008-06-20 17:05:00,2.04115,2.04115,2.04055,2.0408,200400000.0
2008-06-20 17:06:00,2.0408,2.04135,2.0408,2.04115,260800000.0
2008-06-20 17:07:00,2.0412,2.04185,2.0411,2.04145,321800000.0
2008-06-20 17:08:00,2.0414,2.0414,2.04075,2.04085,487700000.0
2008-06-20 17:09:00,2.04085,2.04085,2.04025,2.04035,254300000.0
2008-06-20 17:10:00,2.04035,2.04075,2.0403,2.04055,196900000.0
2008-06-20 17:11:00,2.04055,2.04055,2.03995,2.03995,72000000.0
2008-06-20 17:12:00,2.03995,2.04035,2.0398,2.04035,141200000.0
2008-06-20 17:13:00,2.0403,2.0403,2.03985,2.04025,47100000.0
2008-06-20 17:14:00,2.04025,2.04025,2.03965,2.03965,107500000.0
2008-06-20 17:15:00,2.03965,2.0404,2.0395,2.04015,231600000.0
2008-06-20 17:16:00,2.04015,2.04015,2.03965,2.03995,143100000.0
2008-06-20 17:17:00,2.04,2.04085,2.04,2.04085,283300000.0
2008-06-20 17:18:00,2.0409,2.0415,2.04075,2.04125,182300000.0
2008-06-20 17:19:00,2.0409,2.04125,2.0407,2.04095,188900000.0
2008-06-20 17:20:00,2.04095,2.04095,2.0405,2.0406,257700000.0
2008-06-20 17:21:00,2.0406,2.0409,2.04055,2.0409,387800000.0
2008-06-20 17:22:00,2.0409,2.04185,2.04085,2.04185,336900000.0
2008-06-20 17:23:00,2.04185,2.0421,2.0408,2.04115,249700000.0
2008-06-20 17:24:00,2.04115,2.04125,2.04115,2.04115,98900000.0
2008-06-20 17:25:00,2.04115,2.04115,2.04055,2.04065,272400000.0
2008-06-20 17:26:00,2.04065,2.0407,2.04065,2.04065,37900000.0
2008-06-20 17:27:00,2.04065,2.0408,2.04065,2.0407,80600000.0
2008-06-20 17:28:00,2.04075,2.04095,2.04075,2.04075,126800000.0
2008-06-20 17:29:00,2.04075,2.04075,2.0397,2.04025,269800000.0
2008-06-20 17:30:00,2.04025,2.0407,2.04025,2.0407,119800000.0
2008-06-20 17:31:00,2.0407,2.0407,2.04045,2.04045,51000000.0
2008-06-20 17:32:00,2.04045,2.04045,2.0398,2.03985,115500000.0
2008-06-20 17:33:00,2.03985,2.0401,2.03985,2.04005,118700000.0
2008-06-20 17:34:00,2.04005,2.04065,2.04005,2.04055,203600000.0
2008-06-20 17:35:00,2.04055,2.04055,2.04015,2.0404,59900000.0
2008-06-20 17:36:00,2.04035,2.0405,2.04005,2.04005,50900000.0
2008-06-20 17:37:00,2.04005,2.04065,2.04005,2.0405,109700000.0
2008-06-20 17:38:00,2.0405,2.0406,2.04,2.04015,89400000.0
2008-06-20 17:39:00,2.0401,2.0402,2.04005,2.04005,119200000.0
2008-06-20 17:40:00,2.04005,2.04005,2.04005,2.04005,34200000.0
2008-06-20 17:41:00,2.04005,2.0404,2.04005,2.0404,47300000.0
2008-06-20 17:42:00,2.0404,2.0407,2.04015,2.0402,135600000.0
2008-06-20 17:43:00,2.0402,2.0412,2.0402,2.04105,303900000.0
2008-06-20 17:44:00,2.04105,2.04115,2.0405,2.04055,109400000.0
2008-06-20 17:45:00,2.0405,2.0409,2.04035,2.04075,248200000.0
2008-06-20 17:46:00,2.04075,2.04095,2.04015,2.0402,115900000.0
2008-06-20 17:47:00,2.04015,2.0405,2.04015,2.04035,65800000.0
2008-06-20 17:48:00,2.04035,2.0404,2.04035,2.04035,57800000.0
2008-06-20 17:49:00,2.04035,2.0405,2.04035,2.04035,106900000.0
2008-06-20 17:50:00,2.04035,2.04085,2.04035,2.04065,135300000.0
2008-06-20 17:51:00,2.04065,2.04065,2.04005,2.04025,142200000.0
2008-06-20 17:52:00,2.04025,2.04045,2.04025,2.04025,118900000.0
2008-06-20 17:53:00,2.04025,2.04025,2.03975,2.04015,170200000.0
2008-06-20 17:54:00,2.0401,2.04025,2.03995,2.04015,194100000.0
2008-06-20 17:55:00,2.04015,2.04045,2.04015,2.04025,239000000.0
2008-06-20 17:56:00,2.04025,2.04035,2.0397,2.04015,241100000.0
2008-06-20 17:57:00,2.04015,2.04025,2.04005,2.04015,170300000.0
2008-06-20 17:58:00,2.04015,2.04045,2.04015,2.04025,240400000.0
2008-06-20 17:59:00,2.04025,2.0417,2.04025,2.0417,314100000.0
2008-06-20 18:00:00,2.0416,2.04175,2.041,2.04155,120000000.0
2008-06-20 18:01:00,2.04155,2.0423,2.04155,2.04225,121400000.0
2008-06-20 18:02:00,2.04225,2.0425,2.04215,2.04235,162800000.0
2008-06-20 18:03:00,2.04235,2.0425,2.04235,2.04235,111400000.0
2008-06-20 18:04:00,2.04235,2.04245,2.04235,2.04235,96400000.0
2008-06-20 18:05:00,2.0424,2.04325,2.0424,2.04315,191200000.0
2008-06-20 18:06:00,2.04315,2.04315,2.042,2.042,181800000.0
2008-06-20 18:07:00,2.04245,2.043,2.04195,2.04285,263900000.0
2008-06-20 18:08:00,2.0428,2.0428,2.04195,2.04215,149100000.0
2008-06-20 18:09:00,2.04215,2.04215,2.0417,2.04215,68200000.0
2008-06-20 18:10:00,2.04215,2.04315,2.04215,2.0431,275600000.0
2008-06-20 18:11:00,2.0431,2.04365,2.04305,2.04325,173400000.0
2008-06-20 18:12:00,2.04325,2.04325,2.04255,2.04275,141600000.0
2008-06-20 18:13:00,2.04275,2.04275,2.04275,2.04275,40000000.0
2008-06-20 18:14:00,2.04275,2.0429,2.04275,2.04275,84100000.0
2008-06-20 18:15:00,2.04275,2.0433,2.04275,2.0433,121100000.0
2008-06-20 18:16:00,2.0433,2.04405,2.04325,2.04395,225800000.0
2008-06-20 18:17:00,2.04395,2.04395,2.04335,2.04335,95400000.0
2008-06-20 18:18:00,2.04335,2.04335,2.0429,2.04335,51000000.0
2008-06-20 18:19:00,2.04335,2.04345,2.0428,2.04335,70500000.0
2008-06-20 18:20:00,2.04335,2.04335,2.04275,2.04335,59600000.0
2008-06-20 18:21:00,2.04335,2.04335,2.0426,2.04295,202500000.0
2008-06-20 18:22:00,2.04295,2.04315,2.04295,2.04295,138500000.0
2008-06-20 18:23:00,2.04295,2.04295,2.04155,2.04245,201500000.0
2008-06-20 18:24:00,2.04245,2.0425,2.04245,2.04245,52500000.0
2008-06-20 18:25:00,2.04245,2.0426,2.0421,2.04255,88900000.0
2008-06-20 18:26:00,2.04255,2.04255,2.0421,2.04255,38000000.0
2008-06-20 18:27:00,2.04255,2.04255,2.04185,2.04185,17400000.0
2008-06-20 18:28:00,2.04185,2.04255,2.0418,2.04205,107600000.0
2008-06-20 18:29:00,2.042,2.04315,2.04195,2.04255,205300000.0
2008-06-20 18:30:00,2.0425,2.0425,2.0419,2.04235,95600000.0
2008-06-20 18:31:00,2.04235,2.04295,2.04235,2.04295,125600000.0
2008-06-20 18:32:00,2.0429,2.0429,2.04215,2.04245,120100000.0
2008-06-20 18:33:00,2.04245,2.04335,2.04245,2.0431,191100000.0
2008-06-20 18:34:00,2.0431,2.0436,2.0431,2.0434,115900000.0
2008-06-20 18:35:00,2.0434,2.04355,2.04325,2.0435,105800000.0
2008-06-20 18:36:00,2.04355,2.0437,2.04335,2.0436,123800000.0
2008-06-20 18:37:00,2.0436,2.0439,2.0436,2.04375,92000000.0
2008-06-20 18:38:00,2.04375,2.04375,2.04305,2.04355,107600000.0
2008-06-20 18:39:00,2.04355,2.04365,2.04355,2.04355,82000000.0
2008-06-20 18:40:00,2.04355,2.04365,2.04355,2.04365,30700000.0
2008-06-20 18:41:00,2.0436,2.04365,2.04355,2.04355,33400000.0
2008-06-20 18:42:00,2.04355,2.0439,2.04355,2.04375,111500000.0
2008-06-20 18:43:00,2.04375,2.04375,2.04375,2.04375,16000000.0
2008-06-20 18:44:00,2.04375,2.04375,2.0432,2.04345,40500000.0
2008-06-20 18:45:00,2.0433,2.04375,2.04315,2.04345,124600000.0
2008-06-20 18:46:00,2.04345,2.04345,2.04345,2.04345,16000000.0
2008-06-20 18:47:00,2.04345,2.04345,2.04345,2.04345,13000000.0
2008-06-20 18:48:00,2.04345,2.04345,2.04285,2.04285,55700000.0
2008-06-20 18:49:00,2.04285,2.04305,2.04285,2.04285,93300000.0
2008-06-20 18:50:00,2.04285,2.04305,2.04285,2.0429,16400000.0
2008-06-20 18:51:00,2.0429,2.0434,2.0429,2.04335,113900000.0
2008-06-20 18:52:00,2.04335,2.04405,2.04335,2.04385,288000000.0
2008-06-20 18:53:00,2.04385,2.04405,2.04315,2.04345,169300000.0
2008-06-20 18:54:00,2.04345,2.04355,2.0433,2.04345,124700000.0
2008-06-20 18:55:00,2.04345,2.04345,2.04345,2.04345,46000000.0
2008-06-20 18:56:00,2.04345,2.04365,2.04345,2.04355,187500000.0
2008-06-20 18:57:00,2.0435,2.0437,2.04345,2.0435,120900000.0
2008-06-20 18:58:00,2.04345,2.0436,2.04345,2.04345,27800000.0
2008-06-20 18:59:00,2.04345,2.04395,2.04345,2.04375,125000000.0
2008-06-20 19:00:00,2.04375,2.0444,2.04375,2.04435,172800000.0
2008-06-20 19:01:00,2.0442,2.0442,2.0438,2.04415,135600000.0
2008-06-20 19:02:00,2.04415,2.04415,2.04335,2.0439,89900000.0
2008-06-20 19:03:00,2.04395,2.04445,2.04385,2.0441,234600000.0
2008-06-20 19:04:00,2.0441,2.04415,2.04405,2.04405,79600000.0
2008-06-20 19:05:00,2.04405,2.0442,2.04405,2.04405,58700000.0
2008-06-20 19:06:00,2.04405,2.04435,2.04405,2.04425,124600000.0
2008-06-20 19:07:00,2.0442,2.0446,2.0441,2.04445,150600000.0
2008-06-20 19:08:00,2.04445,2.04445,2.044,2.04445,53600000.0
2008-06-20 19:09:00,2.04445,2.04485,2.04445,2.04475,85900000.0
2008-06-20 19:10:00,2.04475,2.04565,2.04475,2.04535,230700000.0
2008-06-20 19:11:00,2.0454,2.04605,2.045,2.04515,177600000.0
2008-06-20 19:12:00,2.04495,2.04515,2.04425,2.04425,240000000.0
2008-06-20 19:13:00,2.04425,2.0446,2.04425,2.0446,219600000.0
2008-06-20 19:14:00,2.0446,2.04465,2.04445,2.0445,132100000.0
2008-06-20 19:15:00,2.0445,2.0456,2.04435,2.04535,143900000.0
2008-06-20 19:16:00,2.04535,2.0454,2.0446,2.0448,182700000.0
2008-06-20 19:17:00,2.04475,2.0449,2.04465,2.04465,189900000.0
2008-06-20 19:18:00,2.04465,2.0449,2.04465,2.0449,117300000.0
2008-06-20 19:19:00,2.045,2.04535,2.0446,2.04465,162500000.0
2008-06-20 19:20:00,2.04465,2.04465,2.04445,2.04445,99700000.0
2008-06-20 19:21:00,2.04445,2.04445,2.0439,2.0442,183800000.0
2008-06-20 19:22:00,2.0442,2.0443,2.04415,2.0442,156400000.0
2008-06-20 19:23:00,2.04415,2.0446,2.04415,2.04455,195700000.0
2008-06-20 19:24:00,2.04465,2.0447,2.04425,2.04445,54300000.0
2008-06-20 19:25:00,2.04445,2.04465,2.04445,2.0445,122300000.0
2008-06-20 19:26:00,2.0445,2.04455,2.04445,2.04445,73700000.0
2008-06-20 19:27:00,2.04445,2.04445,2.04445,2.04445,26000000.0
2008-06-20 19:28:00,2.0445,2.0445,2.04375,2.04385,171800000.0
2008-06-20 19:29:00,2.0438,2.04445,2.0438,2.0443,217200000.0
2008-06-20 19:30:00,2.0443,2.0445,2.04425,2.04435,106200000.0
2008-06-20 19:31:00,2.04435,2.0445,2.04365,2.0445,225200000.0
2008-06-20 19:32:00,2.04445,2.0447,2.0441,2.0441,121900000.0
2008-06-20 19:33:00,2.04415,2.04465,2.0441,2.04465,130500000.0
2008-06-20 19:34:00,2.0446,2.04485,2.0446,2.04465,94900000.0
2008-06-20 19:35:00,2.04465,2.04465,2.04405,2.04415,192900000.0
2008-06-20 19:36:00,2.04415,2.0442,2.0435,2.04375,177100000.0
2008-06-20 19:37:00,2.04375,2.0444,2.04375,2.04415,63800000.0
2008-06-20 19:38:00,2.04415,2.04415,2.0436,2.04365,110500000.0
2008-06-20 19:39:00,2.04365,2.04445,2.04355,2.04375,315200000.0
2008-06-20 19:40:00,2.04375,2.0439,2.04365,2.04375,239400000.0
2008-06-20 19:41:00,2.04375,2.0439,2.04375,2.04375,115900000.0
2008-06-20 19:42:00,2.04375,2.04375,2.0431,2.04375,48400000.0
2008-06-20 19:43:00,2.0432,2.0438,2.04295,2.0437,320600000.0
2008-06-20 19:44:00,2.0437,2.0437,2.043,2.04335,175000000.0
2008-06-20 19:45:00,2.04335,2.04335,2.04335,2.04335,61000000.0
2008-06-20 19:46:00,2.04335,2.04365,2.04335,2.04355,233500000.0
2008-06-20 19:47:00,2.04355,2.04365,2.04355,2.0436,89700000.0
2008-06-20 19:48:00,2.0436,2.04445,2.04355,2.0444,301000000.0
2008-06-20 19:49:00,2.0444,2.04475,2.0443,2.04465,298600000.0
2008-06-20 19:50:00,2.0447,2.0448,2.04455,2.04465,198900000.0
2008-06-20 19:51:00,2.04465,2.045,2.04465,2.045,149600000.0
2008-06-20 19:52:00,2.045,2.0451,2.04465,2.0447,137600000.0
2008-06-20 19:53:00,2.04495,2.04495,2.04435,2.0445,166400000.0
2008-06-20 19:54:00,2.0445,2.0446,2.04365,2.0441,76600000.0
2008-06-20 19:55:00,2.0442,2.0442,2.0437,2.0439,106000000.0
2008-06-20 19:56:00,2.0439,2.0448,2.0439,2.0448,216200000.0
2008-06-20 19:57:00,2.0448,2.04495,2.0448,2.04485,69800000.0
2008-06-20 19:58:00,2.04485,2.0451,2.0443,2.04495,139100000.0
2008-06-20 19:59:00,2.04495,2.04495,2.04425,2.04425,93300000.0
2008-06-20 20:00:00,2.04425,2.04425,2.04345,2.0436,180100000.0
2008-06-20 20:01:00,2.04355,2.0437,2.04345,2.0436,212500000.0
2008-06-20 20:02:00,2.0436,2.04425,2.0436,2.04405,160500000.0
2008-06-20 20:03:00,2.04405,2.0442,2.04405,2.0442,56700000.0
2008-06-20 20:04:00,2.0442,2.0447,2.0442,2.0447,154100000.0
2008-06-20 20:05:00,2.0446,2.04465,2.04455,2.04455,135400000.0
2008-06-20 20:06:00,2.04455,2.0447,2.0444,2.0446,148700000.0
2008-06-20 20:07:00,2.04465,2.04505,2.04455,2.04495,231000000.0
2008-06-20 20:08:00,2.04495,2.04495,2.04415,2.04415,124900000.0
2008-06-20 20:09:00,2.04415,2.0445,2.04415,2.0445,170700000.0
2008-06-20 20:10:00,2.04455,2.04465,2.04395,2.04395,223500000.0
2008-06-20 20:11:00,2.04395,2.0446,2.04395,2.04445,244300000.0
2008-06-20 20:12:00,2.04445,2.04445,2.0437,2.04395,107700000.0
2008-06-20 20:13:00,2.04395,2.0441,2.04385,2.04385,124200000.0
2008-06-20 20:14:00,2.04385,2.0441,2.04385,2.04385,131300000.0
2008-06-20 20:15:00,2.04385,2.04465,2.0432,2.044,224600000.0
2008-06-20 20:16:00,2.04385,2.04445,2.0436,2.04395,149100000.0
2008-06-20 20:17:00,2.04395,2.04395,2.04335,2.04395,141800000.0
2008-06-20 20:18:00,2.04395,2.0444,2.04395,2.04425,114100000.0
2008-06-20 20:19:00,2.04425,2.0444,2.04355,2.04425,176700000.0
2008-06-20 20:20:00,2.04425,2.04435,2.04425,2.04425,69000000.0
2008-06-20 20:21:00,2.04425,2.0445,2.04425,2.04435,185400000.0
2008-06-20 20:22:00,2.04435,2.0444,2.04435,2.04435,58800000.0
2008-06-20 20:23:00,2.04435,2.04435,2.04395,2.04435,16800000.0
2008-06-20 20:24:00,2.04435,2.0444,2.04435,2.04435,97600000.0
2008-06-20 20:25:00,2.04435,2.04505,2.04435,2.04485,200900000.0
2008-06-20 20:26:00,2.04485,2.045,2.0441,2.04475,313200000.0
2008-06-20 20:27:00,2.04475,2.04485,2.04475,2.04475,59100000.0
2008-06-20 20:28:00,2.04475,2.04475,2.04425,2.04475,43900000.0
2008-06-20 20:29:00,2.04475,2.0449,2.04475,2.04475,114000000.0
2008-06-20 20:30:00,2.04475,2.04475,2.04475,2.04475,41000000.0
2008-06-20 20:31:00,2.04475,2.04475,2.04475,2.04475,23000000.0
2008-06-20 20:32:00,2.04475,2.04475,2.04415,2.04425,72500000.0
2008-06-20 20:33:00,2.04425,2.0445,2.04425,2.0444,138700000.0
2008-06-20 20:34:00,2.0444,2.0446,2.0444,2.0445,81400000.0
2008-06-20 20:35:00,2.0445,2.0446,2.04445,2.04445,64400000.0
2008-06-20 20:36:00,2.04445,2.0445,2.04445,2.04445,55700000.0
2008-06-20 20:37:00,2.04445,2.04445,2.04375,2.044,118300000.0
2008-06-20 20:38:00,2.04405,2.04405,2.04395,2.04395,92200000.0
2008-06-20 20:39:00,2.044,2.044,2.04395,2.044,34000000.0
2008-06-20 20:40:00,2.04405,2.04415,2.04395,2.04415,100200000.0
2008-06-20 20:41:00,2.0442,2.04455,2.0442,2.04445,110400000.0
2008-06-20 20:42:00,2.04445,2.04485,2.04445,2.0447,146900000.0
2008-06-20 20:43:00,2.0447,2.04475,2.04455,2.04455,135600000.0
2008-06-20 20:44:00,2.04455,2.04455,2.044,2.04455,83900000.0
2008-06-20 20:45:00,2.04455,2.04455,2.04405,2.04455,23600000.0
2008-06-20 20:46:00,2.04455,2.04455,2.044,2.04455,45000000.0
2008-06-20 20:47:00,2.04455,2.04455,2.0442,2.04455,38400000.0
2008-06-20 20:48:00,2.04455,2.04455,2.0439,2.04395,69900000.0
2008-06-20 20:49:00,2.044,2.0443,2.0439,2.04415,177100000.0
2008-06-20 20:50:00,2.0442,2.0445,2.04415,2.0444,142600000.0
2008-06-20 20:51:00,2.0444,2.0451,2.04425,2.04485,191400000.0
2008-06-20 20:52:00,2.04485,2.04485,2.0441,2.04475,123400000.0
2008-06-20 20:53:00,2.0447,2.0451,2.04465,2.04495,84900000.0
2008-06-20 20:54:00,2.04495,2.045,2.04495,2.04495,47500000.0
2008-06-20 20:55:00,2.04495,2.04505,2.04495,2.04505,79500000.0
2008-06-20 20:56:00,2.045,2.0451,2.045,2.0451,52000000.0
2008-06-20 20:57:00,2.0451,2.04535,2.04505,2.04515,209400000.0
2008-06-20 20:58:00,2.04475,2.04515,2.0446,2.0448,154200000.0
2008-06-20 20:59:00,2.0448,2.04495,2.04475,2.04475,159600000.0
2008-06-20 21:00:00,2.04475,2.0455,2.04475,2.0453,226300000.0
2008-06-20 21:01:00,2.0453,2.0455,2.0453,2.04535,168500000.0
2008-06-20 21:02:00,2.04535,2.0457,2.04535,2.04555,178800000.0
2008-06-20 21:03:00,2.04555,2.04555,2.04555,2.04555,48000000.0
2008-06-20 21:04:00,2.04555,2.0457,2.04555,2.0456,53400000.0
2008-06-20 21:05:00,2.0456,2.04565,2.04555,2.04555,78700000.0
2008-06-20 21:06:00,2.04555,2.04555,2.04555,2.04555,36000000.0
2008-06-20 21:07:00,2.04555,2.04575,2.04555,2.04565,109700000.0
2008-06-20 21:08:00,2.04565,2.0459,2.04565,2.04585,71400000.0
2008-06-20 21:09:00,2.04585,2.046,2.04585,2.04595,76800000.0
2008-06-20 21:10:00,2.04595,2.046,2.04595,2.04595,26000000.0
2008-06-20 21:11:00,2.04595,2.04595,2.04595,2.04595,6000000.0
2008-06-20 21:12:00,2.04595,2.04595,2.04595,2.04595,27800000.0
2008-06-20 21:13:00,2.04595,2.04595,2.04595,2.04595,24400000.0
2008-06-20 21:14:00,2.04595,2.046,2.04595,2.046,71800000.0
2008-06-20 21:15:00,2.046,2.0462,2.04595,2.04615,90900000.0
2008-06-20 21:16:00,2.04615,2.0464,2.04615,2.04635,117600000.0
2008-06-20 21:17:00,2.04635,2.0466,2.04635,2.04645,84600000.0
2008-06-20 21:18:00,2.04645,2.04645,2.04575,2.04585,41100000.0
2008-06-20 21:19:00,2.04585,2.0461,2.04585,2.04605,53400000.0
2008-06-20 21:20:00,2.0461,2.04625,2.04605,2.04605,46500000.0
2008-06-20 21:21:00,2.04605,2.04605,2.04605,2.04605,11000000.0
2008-06-20 21:22:00,2.04605,2.0461,2.04605,2.0461,45300000.0
2008-06-20 21:23:00,2.0461,2.0463,2.04605,2.04625,109200000.0
2008-06-20 21:24:00,2.0463,2.0465,2.0463,2.0465,134800000.0
2008-06-20 21:25:00,2.0465,2.04665,2.04645,2.04655,97300000.0
2008-06-20 21:26:00,2.0466,2.0468,2.0466,2.04675,48800000.0
2008-06-20 21:27:00,2.04675,2.04675,2.04675,2.04675,29000000.0
2008-06-20 21:28:00,2.04675,2.04675,2.04675,2.04675,30000000.0
2008-06-20 21:29:00,2.04675,2.04675,2.04575,2.04615,71700000.0
2008-06-20 21:30:00,2.04565,2.04615,2.0447,2.0448,72500000.0
2008-06-20 21:31:00,2.0448,2.0453,2.0445,2.04455,203700000.0
2008-06-20 21:32:00,2.04455,2.04515,2.04415,2.0445,166900000.0
2008-06-20 21:33:00,2.0445,2.0446,2.04435,2.04435,122000000.0
2008-06-20 21:34:00,2.04435,2.04455,2.04435,2.04445,89200000.0
2008-06-20 21:35:00,2.04445,2.04445,2.0439,2.0439,44200000.0
2008-06-20 21:36:00,2.0439,2.0441,2.0438,2.04405,76300000.0
2008-06-20 21:37:00,2.04405,2.0442,2.044,2.04415,61200000.0
2008-06-20 21:38:00,2.04415,2.0442,2.04415,2.04415,34800000.0
2008-06-20 21:39:00,2.04415,2.04415,2.04415,2.04415,24200000.0
2008-06-20 21:40:00,2.04415,2.0442,2.04415,2.04415,36800000.0
2008-06-20 21:41:00,2.0442,2.0443,2.04415,2.04425,78500000.0
2008-06-20 21:42:00,2.04425,2.04465,2.04425,2.04445,91100000.0
2008-06-20 21:43:00,2.04445,2.04445,2.04445,2.04445,23000000.0
2008-06-20 21:44:00,2.04445,2.0445,2.04445,2.0445,35800000.0
2008-06-20 21:45:00,2.0445,2.0446,2.04445,2.04445,74300000.0
2008-06-20 21:46:00,2.04445,2.04455,2.04445,2.04445,51500000.0
2008-06-20 21:47:00,2.04445,2.04455,2.04445,2.04445,74600000.0
2008-06-20 21:48:00,2.0445,2.04465,2.0445,2.04465,59000000.0
2008-06-20 21:49:00,2.0446,2.04465,2.04455,2.04465,14300000.0
2008-06-20 21:50:00,2.04465,2.04465,2.0446,2.0446,3800000.0
2008-06-20 21:51:00,2.0446,2.04465,2.0446,2.0446,14300000.0
2008-06-20 21:52:00,2.04465,2.0447,2.04455,2.0447,52900000.0
2008-06-20 21:53:00,2.0447,2.0447,2.04455,2.04455,37200000.0
2008-06-20 21:54:00,2.04455,2.04455,2.04455,2.04455,30200000.0
2008-06-20 21:55:00,2.04455,2.0446,2.04455,2.0446,17600000.0
2008-06-20 21:56:00,2.0446,2.0446,2.04455,2.04455,9600000.0
2008-06-20 21:57:00,2.04455,2.04455,2.04385,2.0441,27200000.0
2008-06-20 21:58:00,2.04405,2.0442,2.04405,2.0442,34800000.0
2008-06-20 21:59:00,2.0442,2.0443,2.04415,2.04415,89000000.0
2008-06-20 22:00:00,2.04415,2.04425,2.04415,2.04425,6900000.0
2008-06-20 22:01:00,2.04425,2.04425,2.04415,2.04415,19600000.0
2008-06-20 22:02:00,2.04415,2.04415,2.04415,2.04415,9600000.0
2008-06-20 22:03:00,2.04415,2.04415,2.04415,2.04415,19600000.0
2008-06-20 22:04:00,2.04415,2.04415,2.04415,2.04415,7000000.0
2008-06-20 22:05:00,2.04286,2.04314,2.04264,2.04264,48700000.0
2008-06-20 22:06:00,2.04415,2.04425,2.04415,2.0442,36400000.0
2008-06-20 22:07:00,2.0442,2.04435,2.04415,2.0442,49500000.0
2008-06-20 22:08:00,2.0442,2.0442,2.04415,2.0442,11800000.0
2008-06-20 22:09:00,2.0442,2.0443,2.0442,2.0443,9500000.0
2008-06-20 22:10:00,2.0443,2.04445,2.04425,2.04425,19000000.0
2008-06-20 22:11:00,2.04425,2.04425,2.04425,2.04425,3800000.0
2008-06-20 22:12:00,2.04425,2.0444,2.04425,2.0444,11500000.0
2008-06-20 22:13:00,2.0444,2.04455,2.0443,2.04455,30000000.0
2008-06-20 22:14:00,2.04455,2.04465,2.04435,2.04465,25400000.0
2008-06-20 22:15:00,2.04465,2.045,2.04455,2.04465,96500000.0
2008-06-20 22:16:00,2.04465,2.045,2.04465,2.045,30800000.0
2008-06-20 22:17:00,2.045,2.04525,2.0448,2.04485,33000000.0
2008-06-20 22:18:00,2.0449,2.0452,2.04485,2.045,18400000.0
2008-06-20 22:19:00,2.04495,2.0451,2.04495,2.0451,12400000.0
2008-06-20 22:20:00,2.04515,2.04555,2.04515,2.0452,15800000.0
2008-06-20 22:21:00,2.04525,2.0454,2.04515,2.0454,11600000.0
2008-06-20 22:22:00,2.04535,2.04545,2.04515,2.04545,24200000.0
2008-06-20 22:23:00,2.04545,2.04545,2.04535,2.04535,9000000.0
2008-06-20 22:24:00,2.0453,2.04535,2.0452,2.0453,13000000.0
2008-06-20 22:25:00,2.04535,2.04535,2.04525,2.04535,14000000.0
2008-06-20 22:26:00,2.04535,2.0454,2.04515,2.0452,15800000.0
2008-06-20 22:27:00,2.04525,2.04525,2.04525,2.04525,3000000.0
2008-06-20 22:28:00,2.0453,2.0461,2.04515,2.0461,27400000.0
2008-06-20 22:29:00,2.046,2.046,2.04575,2.04575,25200000.0
2008-06-20 22:30:00,2.04575,2.04575,2.04575,2.04575,9000000.0
2008-06-20 22:31:00,2.04575,2.04625,2.04575,2.04605,31200000.0
2008-06-20 22:32:00,2.04605,2.04635,2.04605,2.0462,23700000.0
2008-06-20 22:33:00,2.0462,2.0462,2.04605,2.04605,12300000.0
2008-06-20 22:34:00,2.04615,2.0463,2.04615,2.0463,16700000.0
2008-06-20 22:35:00,2.0463,2.04645,2.04605,2.04645,38200000.0
2008-06-20 22:36:00,2.04645,2.04675,2.04615,2.04645,70800000.0
2008-06-20 22:37:00,2.04645,2.04695,2.04645,2.04695,47300000.0
2008-06-20 22:38:00,2.04695,2.04695,2.04665,2.0467,57000000.0
2008-06-20 22:39:00,2.0467,2.04755,2.04665,2.04755,40800000.0
2008-06-20 22:40:00,2.04755,2.0477,2.0463,2.04685,114000000.0
2008-06-20 22:41:00,2.04685,2.04685,2.0459,2.04595,52900000.0
2008-06-20 22:42:00,2.04595,2.046,2.04595,2.04595,43300000.0
2008-06-20 22:43:00,2.04595,2.04625,2.04595,2.046,46900000.0
2008-06-20 22:44:00,2.046,2.046,2.04595,2.04595,25700000.0
2008-06-20 22:45:00,2.04595,2.04595,2.04595,2.04595,24000000.0
2008-06-20 22:46:00,2.04595,2.04595,2.04595,2.04595,2000000.0
2008-06-20 22:47:00,2.04595,2.04615,2.04595,2.04595,25400000.0
2008-06-20 22:48:00,2.04595,2.04595,2.04515,2.04515,43900000.0
2008-06-20 22:49:00,2.04515,2.04595,2.04495,2.0455,60200000.0
2008-06-20 22:50:00,2.04555,2.0462,2.0455,2.0461,65700000.0
2008-06-20 22:51:00,2.04615,2.04635,2.04535,2.0454,68700000.0
2008-06-20 22:52:00,2.04595,2.0462,2.0454,2.0462,48600000.0
2008-06-20 22:53:00,2.0462,2.0466,2.0461,2.0466,48400000.0
2008-06-20 22:54:00,2.04655,2.0466,2.0465,2.04655,72600000.0
2008-06-20 22:55:00,2.04655,2.0469,2.04655,2.0469,68600000.0
2008-06-20 22:56:00,2.04695,2.0471,2.04675,2.04695,129400000.0
2008-06-20 22:57:00,2.0471,2.0472,2.04605,2.0465,107300000.0
2008-06-20 22:58:00,2.0464,2.04705,2.0464,2.0464,27000000.0
2008-06-20 22:59:00,2.0464,2.0472,2.0464,2.04705,22000000.0
2008-06-22 23:00:00,2.04197,2.04303,2.04188,2.04196,41100000.0
2008-06-22 23:01:00,2.04191,2.04197,2.04143,2.04152,15900000.0
2008-06-22 23:02:00,2.04154,2.04178,2.04119,2.04119,13100000.0
2008-06-22 23:03:00,2.04135,2.04167,2.04078,2.04139,63600000.0
2008-06-22 23:04:00,2.04129,2.04183,2.04107,2.04144,14500000.0
2008-06-22 23:05:00,2.04096,2.04139,2.04096,2.04114,11500000.0
2008-06-22 23:06:00,2.04176,2.04176,2.04103,2.04114,26900000.0
2008-06-22 23:07:00,2.04169,2.04183,2.04112,2.0412,11500000.0
2008-06-22 23:08:00,2.04136,2.04145,2.04098,2.04098,11300000.0
2008-06-22 23:09:00,2.04077,2.04118,2.04069,2.04071,18500000.0
2008-06-22 23:10:00,2.04091,2.04095,2.04049,2.04053,12900000.0
2008-06-22 23:11:00,2.04058,2.04132,2.04058,2.04132,57900000.0
2008-06-22 23:12:00,2.04124,2.04124,2.041,2.04103,13100000.0
2008-06-22 23:13:00,2.04138,2.04138,2.04084,2.04086,55100000.0
2008-06-22 23:14:00,2.041,2.04103,2.0403,2.04068,20500000.0
2008-06-22 23:15:00,2.0406,2.0406,2.0406,2.0406,18400000.0
2008-06-22 23:16:00,2.0406,2.0408,2.0406,2.0406,68800000.0
2008-06-22 23:17:00,2.0406,2.0408,2.0406,2.0406,30400000.0
2008-06-22 23:18:00,2.0406,2.0406,2.0406,2.0406,11200000.0
2008-06-22 23:19:00,2.0407,2.0407,2.0406,2.0407,25600000.0
2008-06-22 23:20:00,2.0406,2.0407,2.0406,2.0407,9600000.0
2008-06-22 23:21:00,2.0407,2.0407,2.0407,2.0407,16000000.0
2008-06-22 23:22:00,2.0411,2.0411,2.0407,2.0409,19200000.0
2008-06-22 23:23:00,2.0412,2.0412,2.0412,2.0412,3200000.0
2008-06-22 23:24:00,2.04021,2.04046,2.03999,2.04004,74000000.0
2008-06-22 23:25:00,2.0412,2.0412,2.0412,2.0412,9600000.0
2008-06-22 23:26:00,2.0405,2.0405,2.0405,2.0405,6400000.0
2008-06-22 23:27:00,2.03995,2.0403,2.03995,2.04025,65500000.0
2008-06-22 23:28:00,2.0405,2.0407,2.0405,2.0407,16000000.0
2008-06-22 23:29:00,2.0407,2.0407,2.0405,2.0406,192000000.0
2008-06-22 23:30:00,2.0405,2.0409,2.0405,2.0409,67200000.0
2008-06-22 23:31:00,2.041,2.041,2.0407,2.0408,156000000.0
2008-06-22 23:32:00,2.0408,2.0409,2.0408,2.0409,108000000.0
2008-06-22 23:33:00,2.0408,2.041,2.0408,2.041,36000000.0
2008-06-22 23:34:00,2.041,2.0411,2.0408,2.0411,51200000.0
2008-06-22 23:35:00,2.0411,2.0411,2.0411,2.0411,12000000.0
2008-06-22 23:36:00,2.0411,2.0414,2.0411,2.0412,73600000.0
2008-06-22 23:37:00,2.0413,2.0414,2.0413,2.0414,24000000.0
2008-06-22 23:38:00,2.0414,2.0417,2.0413,2.0416,248000000.0
2008-06-22 23:39:00,2.0416,2.0416,2.0415,2.0416,48000000.0
2008-06-22 23:40:00,2.04149,2.04162,2.04135,2.04144,98400000.0
2008-06-22 23:41:00,2.0419,2.0419,2.0419,2.0419,1600000.0
2008-06-22 23:42:00,2.0418,2.0418,2.0414,2.0414,60800000.0
2008-06-22 23:43:00,2.0418,2.0418,2.0418,2.0418,1600000.0
2008-06-22 23:44:00,2.0416,2.04175,2.0414,2.04165,100200000.0
2008-06-22 23:45:00,2.04157,2.04157,2.04108,2.04133,90200000.0
2008-06-22 23:46:00,2.0418,2.0418,2.0418,2.0418,1600000.0
2008-06-22 23:47:00,2.04181,2.04181,2.04131,2.04142,69300000.0
2008-06-22 23:48:00,2.04138,2.04167,2.04125,2.04167,87700000.0
2008-06-22 23:49:00,2.0418,2.0418,2.0416,2.0417,30400000.0
2008-06-22 23:50:00,2.0417,2.0417,2.0417,2.0417,13600000.0
2008-06-22 23:51:00,2.0417,2.0418,2.0417,2.0418,37600000.0
2008-06-22 23:52:00,2.0423,2.0424,2.0419,2.0423,204800000.0
2008-06-22 23:53:00,2.0422,2.0422,2.0422,2.0422,36000000.0
2008-06-22 23:54:00,2.0421,2.0421,2.0418,2.042,141600000.0
2008-06-22 23:55:00,2.042,2.0422,2.042,2.0422,60000000.0
2008-06-22 23:56:00,2.04207,2.04207,2.04132,2.04132,34800000.0
2008-06-22 23:57:00,2.0422,2.0422,2.0422,2.0422,48000000.0
2008-06-22 23:58:00,2.0422,2.0422,2.0422,2.0422,24000000.0
2008-06-22 23:59:00,2.0422,2.0425,2.042,2.0422,190400000.0
2008-06-23 00:00:00,2.0422,2.0428,2.0421,2.0426,544000000.0
2008-06-23 00:01:00,2.0426,2.0432,2.0426,2.0431,49600000.0
2008-06-23 00:02:00,2.0432,2.0438,2.0432,2.04375,109200001.0
2008-06-23 00:03:00,2.04375,2.0438,2.04375,2.04375,19800000.0
2008-06-23 00:04:00,2.0438,2.0444,2.04375,2.0444,30600000.0
2008-06-23 00:05:00,2.0442,2.0446,2.04415,2.04415,75000000.0
2008-06-23 00:06:00,2.04415,2.0445,2.04415,2.0445,9000000.0
2008-06-23 00:07:00,2.0445,2.0445,2.0445,2.0445,3000000.0
2008-06-23 00:08:00,2.0449,2.0449,2.04455,2.04455,16000000.0
2008-06-23 00:09:00,2.04455,2.04455,2.04455,2.04455,1000000.0
2008-06-23 00:10:00,2.04455,2.04455,2.04455,2.04455,4000000.0
2008-06-23 00:11:00,2.0439,2.04455,2.0439,2.04455,23400000.0
2008-06-23 00:12:00,2.04455,2.04455,2.04455,2.04455,1000000.0
2008-06-23 00:13:00,2.04383,2.0439,2.04344,2.04356,73300000.0
2008-06-23 00:14:00,2.04455,2.04455,2.04455,2.04455,7000000.0
2008-06-23 00:15:00,2.04455,2.0447,2.04455,2.0446,39100000.0
2008-06-23 00:16:00,2.0446,2.0447,2.04455,2.04455,39200000.0
2008-06-23 00:17:00,2.0446,2.0446,2.04455,2.0446,16200000.0
2008-06-23 00:18:00,2.0446,2.0447,2.0446,2.04465,13600000.0
2008-06-23 00:19:00,2.0447,2.0451,2.0447,2.0449,10000000.0
2008-06-23 00:20:00,2.0449,2.0449,2.04465,2.04465,10000000.0
2008-06-23 00:21:00,2.04465,2.04465,2.04465,2.04465,11000000.0
2008-06-23 00:22:00,2.04465,2.04465,2.04465,2.04465,7000000.0
2008-06-23 00:23:00,2.04465,2.04465,2.04465,2.04465,3000000.0
2008-06-23 00:24:00,2.04465,2.04465,2.04465,2.04465,4000000.0
2008-06-23 00:25:00,2.04465,2.04465,2.04465,2.04465,1000000.0
2008-06-23 00:26:00,2.044,2.04428,2.04385,2.04406,314200000.0
2008-06-23 00:27:00,2.04465,2.04465,2.04465,2.04465,3000000.0
2008-06-23 00:28:00,2.04465,2.04465,2.04465,2.04465,9000000.0
2008-06-23 00:29:00,2.04465,2.04465,2.04465,2.04465,3000000.0
2008-06-23 00:30:00,2.04465,2.04465,2.04465,2.04465,7000000.0
2008-06-23 00:31:00,2.04465,2.04465,2.04465,2.04465,8000000.0
2008-06-23 00:32:00,2.04465,2.04465,2.04465,2.04465,5000000.0
2008-06-23 00:33:00,2.04465,2.04465,2.04465,2.04465,4000000.0
2008-06-23 00:34:00,2.04465,2.04465,2.04465,2.04465,9000000.0
2008-06-23 00:35:00,2.04465,2.04465,2.04465,2.04465,5000000.0
2008-06-23 00:36:00,2.04465,2.04465,2.04465,2.04465,21000000.0
2008-06-23 00:37:00,2.04404,2.04425,2.04371,2.04383,252700000.0
2008-06-23 00:38:00,2.04465,2.04465,2.04465,2.04465,2000000.0
2008-06-23 00:39:00,2.04465,2.04465,2.04465,2.04465,9000000.0
2008-06-23 00:40:00,2.04465,2.04465,2.04465,2.04465,8000000.0
2008-06-23 00:41:00,2.04465,2.0447,2.04465,2.04465,16200000.0
2008-06-23 00:42:00,2.04465,2.04465,2.04465,2.04465,10000000.0
2008-06-23 00:43:00,2.04465,2.04465,2.04465,2.04465,25000000.0
2008-06-23 00:44:00,2.04465,2.0447,2.04465,2.04465,34300000.0
2008-06-23 00:45:00,2.04465,2.0448,2.04465,2.04475,14000000.0
2008-06-23 00:46:00,2.04475,2.0449,2.04475,2.04485,20500000.0
2008-06-23 00:47:00,2.04485,2.04485,2.04485,2.04485,20000000.0
2008-06-23 00:48:00,2.04485,2.04485,2.04485,2.04485,15000000.0
2008-06-23 00:49:00,2.04485,2.04485,2.04485,2.04485,14000000.0
2008-06-23 00:50:00,2.0449,2.0449,2.04485,2.0449,15800000.0
2008-06-23 00:51:00,2.0449,2.0449,2.04485,2.04485,8400000.0
2008-06-23 00:52:00,2.04485,2.0451,2.04485,2.04495,16000000.0
2008-06-23 00:53:00,2.04495,2.0452,2.04495,2.04515,15000000.0
2008-06-23 00:54:00,2.0452,2.0456,2.0452,2.0456,24800000.0
2008-06-23 00:55:00,2.0456,2.0466,2.0455,2.0466,49800000.0
2008-06-23 00:56:00,2.0466,2.0469,2.0465,2.04665,58400000.0
2008-06-23 00:57:00,2.0467,2.0467,2.04665,2.0467,50400000.0
2008-06-23 00:58:00,2.0467,2.047,2.0467,2.04675,66000000.0
2008-06-23 00:59:00,2.04675,2.0469,2.04675,2.0469,13200000.0
2008-06-23 01:00:00,2.0469,2.0469,2.04685,2.04685,12900000.0
2008-06-23 01:01:00,2.04685,2.047,2.04685,2.0469,24400000.0
2008-06-23 01:02:00,2.04685,2.0471,2.04685,2.04695,43500000.0
2008-06-23 01:03:00,2.04695,2.04695,2.04575,2.04575,39900000.0
2008-06-23 01:04:00,2.0458,2.0459,2.04575,2.0459,7700000.0
2008-06-23 01:05:00,2.0459,2.0459,2.04575,2.0458,35300000.0
2008-06-23 01:06:00,2.0458,2.0461,2.04575,2.04605,60100000.0
2008-06-23 01:07:00,2.04605,2.04605,2.04605,2.04605,28000000.0
2008-06-23 01:08:00,2.04605,2.04605,2.04605,2.04605,30000000.0
2008-06-23 01:09:00,2.04605,2.04605,2.04605,2.04605,16000000.0
2008-06-23 01:10:00,2.04605,2.04605,2.04605,2.04605,11000000.0
2008-06-23 01:11:00,2.04605,2.04605,2.04605,2.04605,6000000.0
2008-06-23 01:12:00,2.04605,2.04605,2.04605,2.04605,4000000.0
2008-06-23 01:13:00,2.04605,2.04605,2.04605,2.04605,6000000.0
2008-06-23 01:14:00,2.04605,2.04605,2.04605,2.04605,22000000.0
2008-06-23 01:15:00,2.04605,2.0461,2.04563,2.04605,16900000.0
2008-06-23 01:16:00,2.04605,2.04605,2.04605,2.04605,2000000.0
2008-06-23 01:17:00,2.0457,2.04605,2.0457,2.04605,11200000.0
2008-06-23 01:18:00,2.04605,2.04605,2.04605,2.04605,3000000.0
2008-06-23 01:19:00,2.04605,2.04605,2.0453,2.04605,38200000.0
2008-06-23 01:20:00,2.04605,2.0462,2.04605,2.04605,50000000.0
2008-06-23 01:21:00,2.04605,2.04605,2.04605,2.04605,12000000.0
2008-06-23 01:22:00,2.04605,2.0461,2.04605,2.04605,36000000.0
2008-06-23 01:23:00,2.04605,2.04605,2.04605,2.04605,11000000.0
2008-06-23 01:24:00,2.04565,2.04625,2.04565,2.04605,29800000.0
2008-06-23 01:25:00,2.04605,2.04605,2.04605,2.04605,4000000.0
2008-06-23 01:26:00,2.04605,2.04605,2.04605,2.04605,4000000.0
2008-06-23 01:27:00,2.04605,2.04605,2.04605,2.04605,8000000.0
2008-06-23 01:28:00,2.04605,2.04605,2.04605,2.04605,3000000.0
2008-06-23 01:29:00,2.04545,2.04605,2.04545,2.04605,6300000.0
2008-06-23 01:30:00,2.04605,2.04605,2.0457,2.04605,32000000.0
2008-06-23 01:31:00,2.04605,2.04645,2.04605,2.04645,15000000.0
2008-06-23 01:32:00,2.04635,2.04635,2.04635,2.04635,4300000.0
2008-06-23 01:33:00,2.04645,2.04665,2.04597,2.0465,27700000.0
2008-06-23 01:34:00,2.0466,2.04695,2.04655,2.04695,50400000.0
2008-06-23 01:35:00,2.04655,2.04695,2.04655,2.04655,27200000.0
2008-06-23 01:36:00,2.04665,2.04675,2.04665,2.04665,13200000.0
2008-06-23 01:37:00,2.04665,2.04665,2.04665,2.04665,15000000.0
2008-06-23 01:38:00,2.04665,2.04675,2.04665,2.04665,19800000.0
2008-06-23 01:39:00,2.04665,2.04665,2.0463,2.0463,8800000.0
2008-06-23 01:40:00,2.04665,2.04665,2.04665,2.04665,14300000.0
2008-06-23 01:41:00,2.0467,2.0467,2.04665,2.0467,9900000.0
2008-06-23 01:42:00,2.04665,2.04665,2.04665,2.04665,6100000.0
2008-06-23 01:43:00,2.04665,2.0468,2.04665,2.0468,17500000.0
2008-06-23 01:44:00,2.04675,2.047,2.04665,2.04695,27100000.0
2008-06-23 01:45:00,2.04695,2.047,2.0466,2.047,16400000.0
2008-06-23 01:46:00,2.04695,2.047,2.04665,2.04695,25500000.0
2008-06-23 01:47:00,2.04695,2.04695,2.04695,2.04695,7000000.0
2008-06-23 01:48:00,2.04695,2.04695,2.04695,2.04695,7000000.0
2008-06-23 01:49:00,2.04695,2.04695,2.04695,2.04695,3000000.0
2008-06-23 01:50:00,2.0467,2.0467,2.0466,2.04665,11000000.0
2008-06-23 01:51:00,2.04695,2.047,2.04695,2.047,7000000.0
2008-06-23 01:52:00,2.04695,2.04695,2.04695,2.04695,2800000.0
2008-06-23 01:53:00,2.047,2.0475,2.047,2.04745,20200000.0
2008-06-23 01:54:00,2.04745,2.04745,2.04745,2.04745,9000000.0
2008-06-23 01:55:00,2.04745,2.04755,2.04745,2.04745,20400000.0
2008-06-23 01:56:00,2.04745,2.04745,2.04727,2.04745,4000000.0
2008-06-23 01:57:00,2.04745,2.04775,2.04745,2.0477,51300000.0
2008-06-23 01:58:00,2.04755,2.04755,2.04755,2.04755,37600000.0
2008-06-23 01:59:00,2.04755,2.0476,2.04705,2.04705,34300000.0
2008-06-23 02:00:00,2.04755,2.04755,2.04655,2.04695,72300000.0
2008-06-23 02:01:00,2.047,2.0472,2.047,2.04705,32800000.0
2008-06-23 02:02:00,2.04705,2.0471,2.0455,2.04625,37400000.0
2008-06-23 02:03:00,2.04625,2.04625,2.04495,2.04495,53100000.0
2008-06-23 02:04:00,2.04495,2.04495,2.04355,2.04405,119100000.0
2008-06-23 02:05:00,2.04405,2.04465,2.04405,2.0445,48800000.0
2008-06-23 02:06:00,2.04445,2.04445,2.04435,2.04435,34900000.0
2008-06-23 02:07:00,2.04435,2.04435,2.04435,2.04435,26000000.0
2008-06-23 02:08:00,2.04435,2.04445,2.04435,2.04435,36100000.0
2008-06-23 02:09:00,2.04435,2.04435,2.04435,2.04435,20000000.0
2008-06-23 02:10:00,2.04435,2.04435,2.04435,2.04435,10000000.0
2008-06-23 02:11:00,2.0438,2.0438,2.04355,2.04355,38100000.0
2008-06-23 02:12:00,2.04355,2.04355,2.04355,2.04355,5000000.0
2008-06-23 02:13:00,2.04355,2.04355,2.04355,2.04355,7000000.0
2008-06-23 02:14:00,2.04355,2.0439,2.04355,2.0439,24400000.0
2008-06-23 02:15:00,2.04385,2.04425,2.04385,2.04405,61600000.0
2008-06-23 02:16:00,2.04405,2.04405,2.04405,2.04405,10300000.0
2008-06-23 02:17:00,2.04405,2.04405,2.04405,2.04405,8000000.0
2008-06-23 02:18:00,2.04405,2.0444,2.04405,2.0444,46800000.0
2008-06-23 02:19:00,2.0445,2.0448,2.04445,2.04455,56900000.0
2008-06-23 02:20:00,2.04455,2.0447,2.04455,2.0446,35900000.0
2008-06-23 02:21:00,2.0446,2.0452,2.0442,2.0444,112600000.0
2008-06-23 02:22:00,2.0444,2.04495,2.0443,2.04495,18600000.0
2008-06-23 02:23:00,2.04495,2.0452,2.04495,2.04505,27600000.0
2008-06-23 02:24:00,2.04505,2.04505,2.04505,2.04505,3000000.0
2008-06-23 02:25:00,2.04505,2.0451,2.04505,2.0451,16800000.0
2008-06-23 02:26:00,2.0452,2.0452,2.04505,2.04505,32700000.0
2008-06-23 02:27:00,2.04505,2.04505,2.04505,2.04505,2000000.0
2008-06-23 02:28:00,2.045,2.04505,2.0449,2.04505,14800000.0
2008-06-23 02:29:00,2.04505,2.04515,2.04505,2.04505,30700000.0
2008-06-23 02:30:00,2.04505,2.0454,2.04505,2.0454,103800000.0
2008-06-23 02:31:00,2.0454,2.0454,2.04535,2.0454,38100000.0
2008-06-23 02:32:00,2.04535,2.0455,2.04535,2.04545,16500000.0
2008-06-23 02:33:00,2.0455,2.04565,2.0455,2.04555,47600000.0
2008-06-23 02:34:00,2.0456,2.0459,2.0455,2.04585,61300000.0
2008-06-23 02:35:00,2.04585,2.04585,2.04485,2.0452,70000000.0
2008-06-23 02:36:00,2.04515,2.0454,2.04505,2.04535,19200000.0
2008-06-23 02:37:00,2.04535,2.04535,2.04535,2.04535,10000000.0
2008-06-23 02:38:00,2.04535,2.0455,2.04535,2.04545,49500000.0
2008-06-23 02:39:00,2.0454,2.0459,2.0454,2.04585,42900000.0
2008-06-23 02:40:00,2.04585,2.04585,2.04585,2.04585,11000000.0
2008-06-23 02:41:00,2.0459,2.0459,2.04585,2.04585,5800000.0
2008-06-23 02:42:00,2.04585,2.04585,2.04525,2.04525,13700000.0
2008-06-23 02:43:00,2.04525,2.0453,2.045,2.045,35100000.0
2008-06-23 02:44:00,2.0451,2.0453,2.0451,2.0453,29400000.0
2008-06-23 02:45:00,2.0453,2.0453,2.0447,2.0449,47400000.0
2008-06-23 02:46:00,2.0449,2.0451,2.0449,2.04495,44000000.0
2008-06-23 02:47:00,2.04495,2.045,2.04495,2.04495,7000000.0
2008-06-23 02:48:00,2.04485,2.045,2.0448,2.045,13900000.0
2008-06-23 02:49:00,2.045,2.045,2.04495,2.045,8000000.0
2008-06-23 02:50:00,2.045,2.0451,2.045,2.0451,23000000.0
2008-06-23 02:51:00,2.0451,2.0451,2.04505,2.04505,4000000.0
2008-06-23 02:52:00,2.04505,2.04505,2.04505,2.04505,6000000.0
2008-06-23 02:53:00,2.04505,2.04505,2.04505,2.04505,7000000.0
2008-06-23 02:54:00,2.04505,2.04505,2.04505,2.04505,9000000.0
2008-06-23 02:55:00,2.04505,2.04505,2.04505,2.04505,18000000.0
2008-06-23 02:56:00,2.04505,2.04505,2.04505,2.04505,11000000.0
2008-06-23 02:57:00,2.04505,2.04505,2.04505,2.04505,15000000.0
2008-06-23 02:58:00,2.04505,2.04505,2.04505,2.04505,18000000.0
2008-06-23 02:59:00,2.04505,2.04505,2.0446,2.0446,48200000.0
2008-06-23 03:00:00,2.0446,2.0446,2.04455,2.0446,28300000.0
2008-06-23 03:01:00,2.0446,2.0446,2.04455,2.04455,19300000.0
2008-06-23 03:02:00,2.04455,2.0447,2.04455,2.0447,15000000.0
2008-06-23 03:03:00,2.0448,2.0448,2.0445,2.04455,11000000.0
2008-06-23 03:04:00,2.0446,2.0448,2.0446,2.0448,43100000.0
2008-06-23 03:05:00,2.0448,2.0448,2.0448,2.0448,23000000.0
2008-06-23 03:06:00,2.0448,2.0448,2.0448,2.0448,15000000.0
2008-06-23 03:07:00,2.0448,2.0448,2.0448,2.0448,11000000.0
2008-06-23 03:08:00,2.0448,2.0448,2.0448,2.0448,9000000.0
2008-06-23 03:09:00,2.0448,2.045,2.0448,2.045,68000000.0
2008-06-23 03:10:00,2.045,2.0456,2.045,2.0456,31100000.0
2008-06-23 03:11:00,2.0456,2.0456,2.04555,2.04555,8000000.0
2008-06-23 03:12:00,2.04555,2.04575,2.04555,2.0457,51900000.0
2008-06-23 03:13:00,2.0457,2.04575,2.04565,2.04565,37700000.0
2008-06-23 03:14:00,2.04565,2.04565,2.04565,2.04565,19000000.0
2008-06-23 03:15:00,2.04565,2.04565,2.04565,2.04565,14000000.0
2008-06-23 03:16:00,2.04565,2.04565,2.0449,2.0449,16200000.0
2008-06-23 03:17:00,2.0449,2.0449,2.0442,2.04475,38500000.0
2008-06-23 03:18:00,2.04475,2.04475,2.04475,2.04475,17000000.0
2008-06-23 03:19:00,2.04475,2.04475,2.04475,2.04475,12000000.0
2008-06-23 03:20:00,2.04475,2.04475,2.04475,2.04475,7300000.0
2008-06-23 03:21:00,2.04475,2.0448,2.04475,2.04475,21900000.0
2008-06-23 03:22:00,2.04475,2.04475,2.04475,2.04475,10000000.0
2008-06-23 03:23:00,2.04475,2.04475,2.04405,2.04425,44200000.0
2008-06-23 03:24:00,2.04425,2.04425,2.04425,2.04425,8000000.0
2008-06-23 03:25:00,2.0437,2.0439,2.04365,2.04385,24000000.0
2008-06-23 03:26:00,2.04385,2.04385,2.0434,2.0434,18900000.0
2008-06-23 03:27:00,2.0434,2.0438,2.0434,2.04365,32200000.0
2008-06-23 03:28:00,2.0437,2.0439,2.04365,2.04375,33100000.0
2008-06-23 03:29:00,2.043,2.04375,2.043,2.043,8600000.0
2008-06-23 03:30:00,2.043,2.04375,2.043,2.04375,16200000.0
2008-06-23 03:31:00,2.04375,2.0439,2.04375,2.0439,21500000.0
2008-06-23 03:32:00,2.0439,2.0439,2.0439,2.0439,5800000.0
2008-06-23 03:33:00,2.0439,2.04435,2.0439,2.0442,41900000.0
2008-06-23 03:34:00,2.0442,2.0442,2.04415,2.04415,23000000.0
2008-06-23 03:35:00,2.04415,2.0443,2.0433,2.04415,50700000.0
2008-06-23 03:36:00,2.04415,2.04415,2.04415,2.04415,79000000.0
2008-06-23 03:37:00,2.0435,2.04415,2.04345,2.0435,9600000.0
2008-06-23 03:38:00,2.0435,2.04415,2.0435,2.0436,37100000.0
2008-06-23 03:39:00,2.0436,2.0438,2.0436,2.0437,30400000.0
2008-06-23 03:40:00,2.0437,2.04385,2.0437,2.0437,27500000.0
2008-06-23 03:41:00,2.0437,2.04385,2.0437,2.04375,36000000.0
2008-06-23 03:42:00,2.04385,2.04405,2.0438,2.044,28400000.0
2008-06-23 03:43:00,2.04395,2.04455,2.04395,2.0445,76100000.0
2008-06-23 03:44:00,2.04445,2.04455,2.04445,2.0445,23900000.0
2008-06-23 03:45:00,2.0445,2.04455,2.04445,2.04445,21600000.0
2008-06-23 03:46:00,2.0445,2.0446,2.0445,2.0445,24600000.0
2008-06-23 03:47:00,2.0445,2.04455,2.0445,2.04455,3800000.0
2008-06-23 03:48:00,2.04455,2.04455,2.04455,2.04455,4000000.0
2008-06-23 03:49:00,2.04455,2.04455,2.04455,2.04455,14000000.0
2008-06-23 03:50:00,2.04455,2.04455,2.04455,2.04455,19000000.0
2008-06-23 03:51:00,2.04455,2.04455,2.04455,2.04455,10000000.0
2008-06-23 03:52:00,2.0439,2.04455,2.0439,2.04455,9800000.0
2008-06-23 03:53:00,2.04455,2.04455,2.04455,2.04455,11000000.0
2008-06-23 03:54:00,2.04455,2.04455,2.0441,2.0441,32000000.0
2008-06-23 03:55:00,2.0441,2.0444,2.0441,2.0444,15300000.0
2008-06-23 03:56:00,2.04415,2.04415,2.0441,2.0441,10400000.0
2008-06-23 03:57:00,2.0441,2.04415,2.04405,2.04405,20100000.0
2008-06-23 03:58:00,2.0441,2.0443,2.0441,2.0443,7500000.0
2008-06-23 03:59:00,2.0445,2.0446,2.0445,2.0446,11400000.0
2008-06-23 04:00:00,2.0446,2.0448,2.04445,2.0446,57300000.0
2008-06-23 04:01:00,2.0446,2.04475,2.0446,2.04465,40200000.0
2008-06-23 04:02:00,2.0447,2.0447,2.04465,2.0447,15400000.0
2008-06-23 04:03:00,2.0447,2.0448,2.04465,2.0448,35000000.0
2008-06-23 04:04:00,2.04475,2.0455,2.04475,2.04525,92100000.0
2008-06-23 04:05:00,2.04525,2.04525,2.04525,2.04525,22900000.0
2008-06-23 04:06:00,2.04525,2.04525,2.04525,2.04525,24000000.0
2008-06-23 04:07:00,2.04525,2.04525,2.04525,2.04525,1000000.0
2008-06-23 04:08:00,2.04525,2.04525,2.04455,2.0446,64800000.0
2008-06-23 04:09:00,2.0447,2.0447,2.04465,2.04465,28700000.0
2008-06-23 04:10:00,2.04465,2.0449,2.04465,2.0449,19300000.0
2008-06-23 04:11:00,2.04485,2.04485,2.04485,2.04485,5000000.0
2008-06-23 04:12:00,2.04465,2.0449,2.04465,2.04485,6800000.0
2008-06-23 04:13:00,2.04485,2.0449,2.04485,2.04485,7000000.0
2008-06-23 04:14:00,2.04485,2.04485,2.04485,2.04485,6000000.0
2008-06-23 04:15:00,2.04485,2.0453,2.04485,2.04525,18600000.0
2008-06-23 04:16:00,2.0453,2.0454,2.04525,2.0454,17000000.0
2008-06-23 04:17:00,2.0454,2.0454,2.0453,2.0454,10400000.0
2008-06-23 04:18:00,2.04545,2.04545,2.0453,2.0453,36100000.0
2008-06-23 04:19:00,2.0453,2.0454,2.0453,2.0453,36200000.0
2008-06-23 04:20:00,2.04535,2.0454,2.04525,2.04525,36500000.0
2008-06-23 04:21:00,2.04525,2.04535,2.04525,2.04535,40300000.0
2008-06-23 04:22:00,2.04535,2.04535,2.04535,2.04535,11200000.0
2008-06-23 04:23:00,2.04535,2.04535,2.045,2.045,10000000.0
2008-06-23 04:24:00,2.04535,2.04535,2.04525,2.04525,37600000.0
2008-06-23 04:25:00,2.04525,2.04525,2.04525,2.04525,1000000.0
2008-06-23 04:26:00,2.04525,2.04525,2.04525,2.04525,8000000.0
2008-06-23 04:27:00,2.04525,2.0453,2.04525,2.0453,12400000.0
2008-06-23 04:28:00,2.04505,2.04542,2.04476,2.04533,31600000.0
2008-06-23 04:29:00,2.045,2.045,2.045,2.045,32400000.0
2008-06-23 04:30:00,2.0453,2.0453,2.04525,2.04525,6600000.0
2008-06-23 04:31:00,2.04525,2.0453,2.04525,2.0453,17000000.0
2008-06-23 04:32:00,2.04525,2.0453,2.04525,2.0453,3800000.0
2008-06-23 04:33:00,2.04525,2.0453,2.04525,2.0453,5600000.0
2008-06-23 04:34:00,2.0452,2.0453,2.0452,2.0453,4800000.0
2008-06-23 04:35:00,2.0453,2.0456,2.0453,2.0456,14000000.0
2008-06-23 04:36:00,2.0455,2.0456,2.0455,2.0456,14000000.0
2008-06-23 04:37:00,2.0455,2.0456,2.0455,2.0456,5600000.0
2008-06-23 04:38:00,2.0453,2.0456,2.0453,2.04555,20400000.0
2008-06-23 04:39:00,2.04535,2.0455,2.04535,2.04545,26200000.0
2008-06-23 04:40:00,2.0455,2.0456,2.04545,2.04545,24100000.0
2008-06-23 04:41:00,2.0456,2.0456,2.04555,2.04555,4000000.0
2008-06-23 04:42:00,2.04544,2.04545,2.0453,2.04545,18000000.0
2008-06-23 04:43:00,2.04555,2.04555,2.04555,2.04555,8000000.0
2008-06-23 04:44:00,2.04555,2.04555,2.04475,2.0448,23900000.0
2008-06-23 04:45:00,2.0448,2.0449,2.0448,2.0449,9500000.0
2008-06-23 04:46:00,2.0449,2.0449,2.04475,2.04475,21400000.0
2008-06-23 04:47:00,2.04475,2.04475,2.04475,2.04475,4300000.0
2008-06-23 04:48:00,2.0448,2.0449,2.0448,2.0449,26700000.0
2008-06-23 04:49:00,2.0449,2.0449,2.04475,2.04475,26400000.0
2008-06-23 04:50:00,2.04475,2.04485,2.04475,2.04475,41900000.0
2008-06-23 04:51:00,2.04475,2.04475,2.04475,2.04475,22000000.0
2008-06-23 04:52:00,2.04475,2.0448,2.04475,2.04475,15600000.0
2008-06-23 04:53:00,2.04475,2.04475,2.04475,2.04475,11000000.0
2008-06-23 04:54:00,2.04475,2.04475,2.0441,2.0443,34500000.0
2008-06-23 04:55:00,2.04435,2.0444,2.0443,2.04435,38000000.0
2008-06-23 04:56:00,2.04435,2.0444,2.04435,2.04435,8200000.0
2008-06-23 04:57:00,2.04435,2.04435,2.04435,2.04435,15000000.0
2008-06-23 04:58:00,2.04435,2.04435,2.04435,2.04435,3000000.0
2008-06-23 04:59:00,2.04435,2.04435,2.04435,2.04435,6000000.0
2008-06-23 05:00:00,2.04435,2.0445,2.04435,2.04445,38500000.0
2008-06-23 05:01:00,2.04445,2.04445,2.04445,2.04445,8000000.0
2008-06-23 05:02:00,2.04445,2.0452,2.04445,2.0451,60000000.0
2008-06-23 05:03:00,2.04505,2.0451,2.04495,2.04495,57700000.0
2008-06-23 05:04:00,2.04495,2.045,2.04495,2.04495,49200000.0
2008-06-23 05:05:00,2.04495,2.04495,2.04495,2.04495,4000000.0
2008-06-23 05:06:00,2.04495,2.04505,2.04495,2.04495,30300000.0
2008-06-23 05:07:00,2.04495,2.04505,2.04495,2.04495,39000000.0
2008-06-23 05:08:00,2.04495,2.04495,2.04425,2.0443,33600000.0
2008-06-23 05:09:00,2.04425,2.04435,2.0442,2.0442,38600000.0
2008-06-23 05:10:00,2.0442,2.0442,2.04415,2.0442,23100000.0
2008-06-23 05:11:00,2.0442,2.0442,2.04415,2.04415,16200000.0
2008-06-23 05:12:00,2.04415,2.04415,2.04415,2.04415,19000000.0
2008-06-23 05:13:00,2.04415,2.04415,2.0436,2.04415,6800000.0
2008-06-23 05:14:00,2.04415,2.04415,2.04415,2.04415,13000000.0
2008-06-23 05:15:00,2.04415,2.04415,2.0436,2.04415,11900000.0
2008-06-23 05:16:00,2.0436,2.0436,2.0433,2.0436,24600000.0
2008-06-23 05:17:00,2.0436,2.0436,2.0436,2.0436,14000000.0
2008-06-23 05:18:00,2.0436,2.0436,2.0436,2.0436,19000000.0
2008-06-23 05:19:00,2.0436,2.0436,2.0436,2.0436,9000000.0
2008-06-23 05:20:00,2.0436,2.0436,2.04325,2.04325,6900000.0
2008-06-23 05:21:00,2.04325,2.0439,2.04325,2.04375,64000000.0
2008-06-23 05:22:00,2.04375,2.0438,2.04375,2.0438,16900000.0
2008-06-23 05:23:00,2.0438,2.0438,2.0438,2.0438,1000000.0
2008-06-23 05:24:00,2.0438,2.0438,2.0437,2.0437,25700000.0
2008-06-23 05:25:00,2.0437,2.04375,2.0436,2.04375,20800000.0
2008-06-23 05:26:00,2.04375,2.04375,2.0435,2.0435,10700000.0
2008-06-23 05:27:00,2.0435,2.04375,2.0434,2.04375,19300000.0
2008-06-23 05:28:00,2.04375,2.04375,2.04375,2.04375,4000000.0
2008-06-23 05:29:00,2.0434,2.04375,2.0434,2.04375,11000000.0
2008-06-23 05:30:00,2.04375,2.04375,2.0432,2.0432,33800000.0
2008-06-23 05:31:00,2.0432,2.0432,2.0432,2.0432,2800000.0
2008-06-23 05:32:00,2.0432,2.0432,2.0432,2.0432,4400000.0
2008-06-23 05:33:00,2.0432,2.0432,2.0432,2.0432,10000000.0
2008-06-23 05:34:00,2.0433,2.0434,2.04325,2.0434,23000000.0
2008-06-23 05:35:00,2.0434,2.0434,2.0433,2.0433,13300000.0
2008-06-23 05:36:00,2.0433,2.0433,2.0433,2.0433,1000000.0
2008-06-23 05:37:00,2.0433,2.0433,2.0433,2.0433,2800000.0
2008-06-23 05:38:00,2.0433,2.0433,2.04325,2.04325,2000000.0
2008-06-23 05:39:00,2.04303,2.04335,2.04271,2.04303,41700000.0
2008-06-23 05:40:00,2.0431,2.0431,2.0431,2.0431,8500000.0
2008-06-23 05:41:00,2.04325,2.04325,2.04325,2.04325,1000000.0
2008-06-23 05:42:00,2.04325,2.04325,2.04325,2.04325,5000000.0
2008-06-23 05:43:00,2.04325,2.04325,2.04325,2.04325,10000000.0
2008-06-23 05:44:00,2.04325,2.04325,2.04325,2.04325,1000000.0
2008-06-23 05:45:00,2.04325,2.04325,2.04325,2.04325,5000000.0
2008-06-23 05:46:00,2.04325,2.04325,2.04325,2.04325,12600000.0
2008-06-23 05:47:00,2.04325,2.04325,2.04325,2.04325,22000000.0
2008-06-23 05:48:00,2.04325,2.04325,2.04325,2.04325,8000000.0
2008-06-23 05:49:00,2.04325,2.04325,2.04325,2.04325,6000000.0
2008-06-23 05:50:00,2.04289,2.04326,2.04258,2.04326,31700000.0
2008-06-23 05:51:00,2.04325,2.04325,2.0423,2.04245,71000000.0
2008-06-23 05:52:00,2.04245,2.0428,2.04245,2.04275,31400000.0
2008-06-23 05:53:00,2.0428,2.0437,2.0427,2.04305,69000000.0
2008-06-23 05:54:00,2.04305,2.0432,2.04305,2.04305,35300000.0
2008-06-23 05:55:00,2.0431,2.0431,2.04305,2.04305,7800000.0
2008-06-23 05:56:00,2.04305,2.0433,2.04305,2.04315,40300000.0
2008-06-23 05:57:00,2.0432,2.0433,2.0432,2.04325,25200000.0
2008-06-23 05:58:00,2.04325,2.0434,2.04325,2.0434,3000000.0
2008-06-23 05:59:00,2.0434,2.0434,2.0434,2.0434,2000000.0
2008-06-23 06:00:00,2.04335,2.04335,2.04335,2.04335,7000000.0
2008-06-23 06:01:00,2.04335,2.04355,2.04335,2.0435,24900000.0
2008-06-23 06:02:00,2.0435,2.0435,2.04345,2.04345,11100000.0
2008-06-23 06:03:00,2.04345,2.04345,2.04345,2.04345,5000000.0
2008-06-23 06:04:00,2.04345,2.04345,2.04345,2.04345,10600000.0
2008-06-23 06:05:00,2.04324,2.04373,2.04302,2.04373,21200000.0
2008-06-23 06:06:00,2.04345,2.04345,2.04345,2.04345,2000000.0
2008-06-23 06:07:00,2.04345,2.04345,2.04345,2.04345,2000000.0
2008-06-23 06:08:00,2.04345,2.04345,2.04345,2.04345,1000000.0
2008-06-23 06:09:00,2.04345,2.04345,2.04345,2.04345,2000000.0
2008-06-23 06:10:00,2.04345,2.04345,2.04345,2.04345,8000000.0
2008-06-23 06:11:00,2.0434,2.0434,2.04335,2.0434,21200000.0
2008-06-23 06:12:00,2.04345,2.0436,2.04345,2.04355,21300000.0
2008-06-23 06:13:00,2.04355,2.04365,2.04345,2.04345,24100000.0
2008-06-23 06:14:00,2.04345,2.04345,2.04345,2.04345,1000000.0
2008-06-23 06:15:00,2.0434,2.0435,2.0434,2.04345,12500000.0
2008-06-23 06:16:00,2.04345,2.04345,2.04345,2.04345,11500000.0
2008-06-23 06:17:00,2.04345,2.04345,2.04345,2.04345,14000000.0
2008-06-23 06:18:00,2.04345,2.0436,2.04345,2.04355,21500000.0
2008-06-23 06:19:00,2.0436,2.0437,2.0436,2.0437,46000000.0
2008-06-23 06:20:00,2.0437,2.0437,2.04365,2.04365,8900000.0
2008-06-23 06:21:00,2.04365,2.04375,2.04365,2.04365,13700000.0
2008-06-23 06:22:00,2.0437,2.04375,2.04365,2.04375,38700000.0
2008-06-23 06:23:00,2.0438,2.0441,2.0438,2.0441,20100000.0
2008-06-23 06:24:00,2.0441,2.0443,2.0441,2.04425,5000000.0
2008-06-23 06:25:00,2.0443,2.0444,2.04425,2.0444,13800000.0
2008-06-23 06:26:00,2.0444,2.0444,2.0444,2.0444,18100000.0
2008-06-23 06:27:00,2.0444,2.0445,2.0444,2.0445,6200000.0
2008-06-23 06:28:00,2.0446,2.0452,2.04455,2.04515,48200000.0
2008-06-23 06:29:00,2.04515,2.04515,2.04515,2.04515,6000000.0
2008-06-23 06:30:00,2.04515,2.04515,2.0445,2.0445,18400000.0
2008-06-23 06:31:00,2.0445,2.0445,2.04445,2.04445,11000000.0
2008-06-23 06:32:00,2.0445,2.0445,2.04445,2.04445,11000000.0
2008-06-23 06:33:00,2.04445,2.04445,2.04445,2.04445,4000000.0
2008-06-23 06:34:00,2.04445,2.04445,2.04445,2.04445,4000000.0
2008-06-23 06:35:00,2.0445,2.0445,2.0442,2.04445,26400000.0
2008-06-23 06:36:00,2.04445,2.04445,2.0442,2.04445,23000000.0
2008-06-23 06:37:00,2.04445,2.04445,2.04445,2.04445,4000000.0
2008-06-23 06:38:00,2.044,2.04445,2.044,2.04445,25000000.0
2008-06-23 06:39:00,2.04445,2.04445,2.04445,2.04445,2000000.0
2008-06-23 06:40:00,2.04445,2.04445,2.04445,2.04445,5000000.0
2008-06-23 06:41:00,2.04405,2.04445,2.0438,2.04445,33700000.0
2008-06-23 06:42:00,2.04445,2.04445,2.04445,2.04445,5000000.0
2008-06-23 06:43:00,2.04445,2.04445,2.04445,2.04445,6000000.0
2008-06-23 06:44:00,2.04445,2.04445,2.04445,2.04445,12000000.0
2008-06-23 06:45:00,2.04445,2.04445,2.04445,2.04445,21300000.0
2008-06-23 06:46:00,2.04445,2.0446,2.04445,2.0446,67800000.0
2008-06-23 06:47:00,2.0446,2.0447,2.04445,2.0447,53100000.0
2008-06-23 06:48:00,2.04455,2.0447,2.0445,2.0447,9800000.0
2008-06-23 06:49:00,2.0448,2.04485,2.04475,2.04475,14400000.0
2008-06-23 06:50:00,2.0448,2.04485,2.0448,2.0448,12400000.0
2008-06-23 06:51:00,2.04453,2.045,2.04438,2.045,230900000.0
2008-06-23 06:52:00,2.0448,2.0451,2.04475,2.04505,41400000.0
2008-06-23 06:53:00,2.04505,2.04505,2.04505,2.04505,4000000.0
2008-06-23 06:54:00,2.04505,2.04505,2.04505,2.04505,13000000.0
2008-06-23 06:55:00,2.04505,2.04565,2.04505,2.04525,71000000.0
2008-06-23 06:56:00,2.04535,2.0454,2.04535,2.0454,22400000.0
2008-06-23 06:57:00,2.0454,2.0454,2.0452,2.04535,25100000.0
2008-06-23 06:58:00,2.04535,2.04535,2.0446,2.0446,24600000.0
2008-06-23 06:59:00,2.0446,2.04535,2.04435,2.04435,54800000.0
2008-06-23 07:00:00,2.04435,2.04435,2.0437,2.04405,49600000.0
2008-06-23 07:01:00,2.04405,2.0443,2.04405,2.04415,47900000.0
2008-06-23 07:02:00,2.04415,2.04415,2.0434,2.0436,35000000.0
2008-06-23 07:03:00,2.0436,2.0436,2.04285,2.04285,60100000.0
2008-06-23 07:04:00,2.04285,2.04285,2.04185,2.04185,26600000.0
2008-06-23 07:05:00,2.04185,2.0421,2.04185,2.04185,30800000.0
2008-06-23 07:06:00,2.042,2.0421,2.04185,2.0419,29800000.0
2008-06-23 07:07:00,2.0419,2.042,2.04185,2.0419,34800000.0
2008-06-23 07:08:00,2.0419,2.0419,2.04185,2.04185,49100000.0
2008-06-23 07:09:00,2.04185,2.04185,2.04185,2.04185,29000000.0
2008-06-23 07:10:00,2.0419,2.04245,2.0419,2.0423,99700000.0
2008-06-23 07:11:00,2.04215,2.04245,2.04215,2.04235,52500000.0
2008-06-23 07:12:00,2.04235,2.04275,2.04235,2.04255,34300000.0
2008-06-23 07:13:00,2.04245,2.04265,2.04235,2.0426,39400000.0
2008-06-23 07:14:00,2.04265,2.04265,2.0424,2.0425,39200000.0
2008-06-23 07:15:00,2.04245,2.0425,2.0424,2.04245,38500000.0
2008-06-23 07:16:00,2.0425,2.0425,2.04245,2.04245,16800000.0
2008-06-23 07:17:00,2.04245,2.04255,2.0424,2.04255,37400000.0
2008-06-23 07:18:00,2.0425,2.04255,2.0424,2.0425,78100000.0
2008-06-23 07:19:00,2.0425,2.0425,2.04245,2.04245,39500000.0
2008-06-23 07:20:00,2.04245,2.0425,2.04245,2.04245,43000000.0
2008-06-23 07:21:00,2.0426,2.0428,2.04245,2.04275,88900000.0
2008-06-23 07:22:00,2.04275,2.0428,2.04275,2.04275,14300000.0
2008-06-23 07:23:00,2.04275,2.0429,2.04275,2.04285,22000000.0
2008-06-23 07:24:00,2.04285,2.04335,2.04285,2.04335,28800000.0
2008-06-23 07:25:00,2.0434,2.0445,2.04295,2.04375,78300000.0
2008-06-23 07:26:00,2.0431,2.04375,2.04305,2.04335,92600000.0
2008-06-23 07:27:00,2.0435,2.0435,2.04335,2.0434,5800000.0
2008-06-23 07:28:00,2.04355,2.0438,2.04355,2.0438,17400000.0
2008-06-23 07:29:00,2.0438,2.0438,2.0426,2.0426,81500000.0
2008-06-23 07:30:00,2.0426,2.04315,2.0426,2.04305,81700000.0
2008-06-23 07:31:00,2.0431,2.0431,2.04305,2.04305,28800000.0
2008-06-23 07:32:00,2.04305,2.0432,2.04305,2.04315,22400000.0
2008-06-23 07:33:00,2.04315,2.0432,2.0426,2.04315,30200000.0
2008-06-23 07:34:00,2.04315,2.0436,2.04315,2.04315,23000000.0
2008-06-23 07:35:00,2.04315,2.0433,2.04315,2.04315,47600000.0
2008-06-23 07:36:00,2.04315,2.0437,2.04315,2.04315,18600000.0
2008-06-23 07:37:00,2.04315,2.04315,2.04315,2.04315,18300000.0
2008-06-23 07:38:00,2.04315,2.0432,2.04315,2.04315,16000000.0
2008-06-23 07:39:00,2.04315,2.04315,2.04315,2.04315,10000000.0
2008-06-23 07:40:00,2.04315,2.04315,2.04315,2.04315,14000000.0
2008-06-23 07:41:00,2.04315,2.04315,2.04315,2.04315,25000000.0
2008-06-23 07:42:00,2.04315,2.04315,2.04315,2.04315,24000000.0
2008-06-23 07:43:00,2.04315,2.04315,2.04315,2.04315,10000000.0
2008-06-23 07:44:00,2.04315,2.04315,2.04315,2.04315,16000000.0
2008-06-23 07:45:00,2.04315,2.04315,2.04315,2.04315,23000000.0
2008-06-23 07:46:00,2.04315,2.04315,2.04315,2.04315,5000000.0
2008-06-23 07:47:00,2.04315,2.04375,2.04315,2.0433,27300000.0
2008-06-23 07:48:00,2.0433,2.0442,2.0433,2.0442,115700000.0
2008-06-23 07:49:00,2.0444,2.0444,2.04435,2.04435,42900000.0
2008-06-23 07:50:00,2.04435,2.04435,2.04325,2.04325,82000000.0
2008-06-23 07:51:00,2.0433,2.04435,2.043,2.04395,68200000.0
2008-06-23 07:52:00,2.04395,2.0442,2.04395,2.0441,17800000.0
2008-06-23 07:53:00,2.0441,2.0442,2.04405,2.0442,36400000.0
2008-06-23 07:54:00,2.0442,2.0449,2.0442,2.0447,75200000.0
2008-06-23 07:55:00,2.0447,2.0449,2.04465,2.04485,58900000.0
2008-06-23 07:56:00,2.04485,2.0454,2.04485,2.04535,114600000.0
2008-06-23 07:57:00,2.0454,2.0459,2.0454,2.04585,125100000.0
2008-06-23 07:58:00,2.04585,2.04585,2.04585,2.04585,29000000.0
2008-06-23 07:59:00,2.04585,2.04585,2.0452,2.04535,25900000.0
2008-06-23 08:00:00,2.04535,2.04535,2.04535,2.04535,9000000.0
2008-06-23 08:01:00,2.04535,2.0455,2.04535,2.04545,33200000.0
2008-06-23 08:02:00,2.04545,2.04585,2.04545,2.04585,49400000.0
2008-06-23 08:03:00,2.04585,2.04585,2.04585,2.04585,16000000.0
2008-06-23 08:04:00,2.04585,2.0459,2.04585,2.04585,25000000.0
2008-06-23 08:05:00,2.04585,2.0459,2.04585,2.04585,72800000.0
2008-06-23 08:06:00,2.0459,2.0461,2.0459,2.04605,73700000.0
2008-06-23 08:07:00,2.04605,2.0467,2.04605,2.04665,45500000.0
2008-06-23 08:08:00,2.04665,2.04665,2.04665,2.04665,55000000.0
2008-06-23 08:09:00,2.04665,2.04665,2.0462,2.04625,68600000.0
2008-06-23 08:10:00,2.04625,2.0465,2.04625,2.04645,65200000.0
2008-06-23 08:11:00,2.04645,2.0467,2.04645,2.04665,54200000.0
2008-06-23 08:12:00,2.04665,2.0468,2.04665,2.04675,41700000.0
2008-06-23 08:13:00,2.04675,2.04675,2.0456,2.0457,52000000.0
2008-06-23 08:14:00,2.04565,2.046,2.04565,2.04595,57400000.0
2008-06-23 08:15:00,2.04595,2.0461,2.04595,2.04605,92800000.0
2008-06-23 08:16:00,2.04605,2.04605,2.04555,2.04555,44900000.0
2008-06-23 08:17:00,2.04555,2.0456,2.0451,2.0451,111500000.0
2008-06-23 08:18:00,2.0451,2.04615,2.04505,2.04585,140100000.0
2008-06-23 08:19:00,2.04585,2.04635,2.04585,2.0463,123800000.0
2008-06-23 08:20:00,2.04625,2.0465,2.0458,2.04615,91400000.0
2008-06-23 08:21:00,2.04615,2.04615,2.04615,2.04615,59000000.0
2008-06-23 08:22:00,2.04615,2.0473,2.04615,2.04715,117400000.0
2008-06-23 08:23:00,2.04715,2.0473,2.0464,2.0468,72500000.0
2008-06-23 08:24:00,2.04675,2.0468,2.04675,2.04675,32000000.0
2008-06-23 08:25:00,2.04675,2.04675,2.04605,2.04625,89400000.0
2008-06-23 08:26:00,2.04625,2.0464,2.04625,2.0463,88500000.0
2008-06-23 08:27:00,2.04625,2.04685,2.04625,2.04685,105100000.0
2008-06-23 08:28:00,2.0469,2.0473,2.04685,2.04725,47700000.0
2008-06-23 08:29:00,2.04725,2.04725,2.04675,2.04675,29800000.0
2008-06-23 08:30:00,2.04675,2.0469,2.0461,2.0465,114800000.0
2008-06-23 08:31:00,2.0465,2.0467,2.0464,2.04645,137100000.0
2008-06-23 08:32:00,2.04645,2.0466,2.04555,2.04605,183800000.0
2008-06-23 08:33:00,2.04605,2.04605,2.04525,2.0455,334199998.0
2008-06-23 08:34:00,2.0455,2.0457,2.04545,2.0455,293300000.0
2008-06-23 08:35:00,2.0455,2.0459,2.04545,2.04575,165700000.0
2008-06-23 08:36:00,2.04575,2.04575,2.04575,2.04575,46000000.0
2008-06-23 08:37:00,2.04575,2.0462,2.04575,2.04605,133200000.0
2008-06-23 08:38:00,2.04605,2.0464,2.04605,2.04625,99900000.0
2008-06-23 08:39:00,2.04625,2.04625,2.04625,2.04625,26000000.0
2008-06-23 08:40:00,2.04625,2.0463,2.04625,2.04625,46300000.0
2008-06-23 08:41:00,2.04625,2.04625,2.04625,2.04625,36200000.0
2008-06-23 08:42:00,2.04625,2.04625,2.0458,2.04625,119100000.0
2008-06-23 08:43:00,2.04625,2.04655,2.04625,2.04655,87700000.0
2008-06-23 08:44:00,2.04655,2.04655,2.04625,2.04625,33800000.0
2008-06-23 08:45:00,2.04625,2.0463,2.04625,2.04625,38400000.0
2008-06-23 08:46:00,2.04625,2.04645,2.04625,2.04625,101600000.0
2008-06-23 08:47:00,2.04625,2.0466,2.04625,2.0464,132400000.0
2008-06-23 08:48:00,2.0464,2.04645,2.04585,2.04635,94300000.0
2008-06-23 08:49:00,2.04635,2.0465,2.04635,2.04645,54400000.0
2008-06-23 08:50:00,2.04645,2.0466,2.04645,2.04655,37400000.0
2008-06-23 08:51:00,2.04655,2.04655,2.04655,2.04655,30000000.0
2008-06-23 08:52:00,2.04655,2.0472,2.04655,2.0472,125400000.0
2008-06-23 08:53:00,2.0472,2.0472,2.04715,2.04715,35400000.0
2008-06-23 08:54:00,2.04715,2.04715,2.04715,2.04715,11000000.0
2008-06-23 08:55:00,2.04675,2.04715,2.04645,2.04645,79100000.0
2008-06-23 08:56:00,2.04645,2.0467,2.04645,2.04665,74100000.0
2008-06-23 08:57:00,2.04665,2.04675,2.04665,2.04675,61200000.0
2008-06-23 08:58:00,2.04675,2.0472,2.04665,2.04705,124300000.0
2008-06-23 08:59:00,2.04715,2.04735,2.04715,2.04725,148900000.0
2008-06-23 09:00:00,2.04725,2.0494,2.04725,2.0492,347000000.0
2008-06-23 09:01:00,2.04915,2.04915,2.04835,2.04835,161600000.0
2008-06-23 09:02:00,2.04835,2.04915,2.04835,2.04905,398800000.0
2008-06-23 09:03:00,2.04905,2.0496,2.049,2.04905,258500000.0
2008-06-23 09:04:00,2.04905,2.0495,2.0489,2.0491,409800000.0
2008-06-23 09:05:00,2.0491,2.04935,2.0485,2.04925,449400000.0
2008-06-23 09:06:00,2.04925,2.0494,2.04895,2.04925,218500000.0
2008-06-23 09:07:00,2.04945,2.0497,2.04935,2.0497,106600000.0
2008-06-23 09:08:00,2.0497,2.0498,2.04885,2.04885,161300000.0
2008-06-23 09:09:00,2.04885,2.04885,2.0476,2.04805,347500002.0
2008-06-23 09:10:00,2.04805,2.0483,2.0475,2.04785,235700000.0
2008-06-23 09:11:00,2.04785,2.0483,2.0474,2.04795,236300000.0
2008-06-23 09:12:00,2.04795,2.0481,2.0476,2.04765,100300000.0
2008-06-23 09:13:00,2.0477,2.0478,2.04705,2.04715,177900000.0
2008-06-23 09:14:00,2.04715,2.04715,2.04475,2.0451,351100000.0
2008-06-23 09:15:00,2.04505,2.0454,2.04495,2.04515,261500000.0
2008-06-23 09:16:00,2.04515,2.04515,2.0444,2.0451,158900000.0
2008-06-23 09:17:00,2.0451,2.0455,2.0451,2.0454,166500000.0
2008-06-23 09:18:00,2.0454,2.0454,2.04535,2.04535,57700000.0
2008-06-23 09:19:00,2.04535,2.04535,2.04435,2.04485,127400000.0
2008-06-23 09:20:00,2.04485,2.04545,2.04485,2.04535,153300000.0
2008-06-23 09:21:00,2.04535,2.04615,2.04535,2.04615,238600000.0
2008-06-23 09:22:00,2.04615,2.04615,2.0456,2.04605,102300000.0
2008-06-23 09:23:00,2.04605,2.04605,2.04605,2.04605,61000000.0
2008-06-23 09:24:00,2.04605,2.04605,2.0457,2.04605,24400000.0
2008-06-23 09:25:00,2.04605,2.0462,2.04605,2.04615,78000000.0
2008-06-23 09:26:00,2.04615,2.04615,2.0456,2.04575,127000000.0
2008-06-23 09:27:00,2.04575,2.0458,2.04535,2.04575,30900000.0
2008-06-23 09:28:00,2.04575,2.0463,2.04575,2.04615,144800000.0
2008-06-23 09:29:00,2.0456,2.0459,2.0454,2.04585,169800000.0
2008-06-23 09:30:00,2.04585,2.0461,2.0455,2.04565,234700000.0
2008-06-23 09:31:00,2.04565,2.04565,2.04565,2.04565,57000000.0
2008-06-23 09:32:00,2.04565,2.0457,2.0452,2.0457,97100000.0
2008-06-23 09:33:00,2.0457,2.046,2.04535,2.04535,144400000.0
2008-06-23 09:34:00,2.04535,2.04535,2.04535,2.04535,66000000.0
2008-06-23 09:35:00,2.04535,2.0456,2.0449,2.04505,202000000.0
2008-06-23 09:36:00,2.04505,2.0454,2.04505,2.04525,157300000.0
2008-06-23 09:37:00,2.04525,2.0454,2.04475,2.04475,175000000.0
2008-06-23 09:38:00,2.0448,2.0452,2.04475,2.04505,171800000.0
2008-06-23 09:39:00,2.04505,2.0458,2.04505,2.0458,126500000.0
2008-06-23 09:40:00,2.0458,2.0461,2.04535,2.04535,174300000.0
2008-06-23 09:41:00,2.04535,2.0454,2.0448,2.04535,112500000.0
2008-06-23 09:42:00,2.04535,2.0455,2.04535,2.04535,89800000.0
2008-06-23 09:43:00,2.04535,2.0455,2.04535,2.0455,73800000.0
2008-06-23 09:44:00,2.0454,2.0461,2.04535,2.0458,298400000.0
2008-06-23 09:45:00,2.0458,2.0459,2.0458,2.04585,137800000.0
2008-06-23 09:46:00,2.04585,2.0459,2.04585,2.04585,94800000.0
2008-06-23 09:47:00,2.04585,2.0461,2.04585,2.04595,95900000.0
2008-06-23 09:48:00,2.04595,2.04595,2.0455,2.04595,99800000.0
2008-06-23 09:49:00,2.04595,2.046,2.0455,2.04595,101400000.0
2008-06-23 09:50:00,2.04595,2.04595,2.04595,2.04595,76000000.0
2008-06-23 09:51:00,2.04595,2.04595,2.0454,2.0456,364100002.0
2008-06-23 09:52:00,2.04565,2.0461,2.0456,2.04595,145800000.0
2008-06-23 09:53:00,2.04595,2.0463,2.04595,2.0463,296200000.0
2008-06-23 09:54:00,2.0463,2.0465,2.0463,2.0465,266400000.0
2008-06-23 09:55:00,2.04645,2.0469,2.04645,2.0468,423200000.0
2008-06-23 09:56:00,2.04675,2.047,2.0462,2.04675,178700000.0
2008-06-23 09:57:00,2.04675,2.04675,2.0461,2.04635,128100000.0
2008-06-23 09:58:00,2.04635,2.0468,2.04635,2.04665,156800000.0
2008-06-23 09:59:00,2.04665,2.0483,2.0462,2.0477,182300000.0
2008-06-23 10:00:00,2.0477,2.04985,2.0475,2.04885,458900000.0
2008-06-23 10:01:00,2.04885,2.04915,2.0483,2.0487,287400000.0
2008-06-23 10:02:00,2.04865,2.04935,2.04865,2.0493,278300000.0
2008-06-23 10:03:00,2.0493,2.0502,2.04915,2.05015,295700000.0
2008-06-23 10:04:00,2.05015,2.05025,2.04955,2.04995,267300000.0
2008-06-23 10:05:00,2.04995,2.04995,2.04945,2.04995,105400000.0
2008-06-23 10:06:00,2.0494,2.05,2.04875,2.04975,297200000.0
2008-06-23 10:07:00,2.04975,2.0499,2.0492,2.04975,140000000.0
2008-06-23 10:08:00,2.04975,2.04995,2.0494,2.0499,167900000.0
2008-06-23 10:09:00,2.04985,2.0503,2.04985,2.05025,106400000.0
2008-06-23 10:10:00,2.05025,2.0517,2.05025,2.05165,192600000.0
2008-06-23 10:11:00,2.05165,2.05165,2.05065,2.05065,192400000.0
2008-06-23 10:12:00,2.05065,2.0507,2.04945,2.04985,231500000.0
2008-06-23 10:13:00,2.0499,2.0505,2.04985,2.0504,199700000.0
2008-06-23 10:14:00,2.05035,2.0505,2.05035,2.05035,91600000.0
2008-06-23 10:15:00,2.05035,2.051,2.05035,2.051,152800000.0
2008-06-23 10:16:00,2.051,2.0513,2.0509,2.05105,142400000.0
2008-06-23 10:17:00,2.05105,2.0512,2.05105,2.05105,108300000.0
2008-06-23 10:18:00,2.05105,2.05105,2.0504,2.05045,148600000.0
2008-06-23 10:19:00,2.05045,2.0506,2.05045,2.05055,108600000.0
2008-06-23 10:20:00,2.05055,2.0517,2.05055,2.05155,134400000.0
2008-06-23 10:21:00,2.05155,2.05155,2.05105,2.05125,261300000.0
2008-06-23 10:22:00,2.05125,2.0519,2.0512,2.05125,202900000.0
2008-06-23 10:23:00,2.0513,2.0519,2.0513,2.05165,288400000.0
2008-06-23 10:24:00,2.05165,2.05165,2.0512,2.05165,151600000.0
2008-06-23 10:25:00,2.05165,2.0517,2.05105,2.05115,269000000.0
2008-06-23 10:26:00,2.05115,2.05115,2.0501,2.0504,831799997.0
2008-06-23 10:27:00,2.0504,2.0506,2.05015,2.05045,574200000.0
2008-06-23 10:28:00,2.05045,2.0507,2.05045,2.05055,268200000.0
2008-06-23 10:29:00,2.0506,2.05165,2.05055,2.0516,831600000.0
2008-06-23 10:30:00,2.05155,2.052,2.05155,2.05185,392500000.0
2008-06-23 10:31:00,2.05185,2.052,2.0516,2.05185,123300000.0
2008-06-23 10:32:00,2.05185,2.05185,2.0505,2.05075,347200000.0
2008-06-23 10:33:00,2.05075,2.0511,2.05075,2.05095,348700000.0
2008-06-23 10:34:00,2.051,2.05145,2.0506,2.05125,340800000.0
2008-06-23 10:35:00,2.05125,2.05125,2.0506,2.0512,266100000.0
2008-06-23 10:36:00,2.0512,2.0514,2.05115,2.05125,176000000.0
2008-06-23 10:37:00,2.05125,2.0516,2.05125,2.0516,88900000.0
2008-06-23 10:38:00,2.0516,2.0516,2.051,2.05135,188700000.0
2008-06-23 10:39:00,2.05135,2.0515,2.05135,2.05135,86600000.0
2008-06-23 10:40:00,2.05135,2.0515,2.0507,2.0509,124500000.0
2008-06-23 10:41:00,2.0509,2.0511,2.05085,2.05105,46100000.0
2008-06-23 10:42:00,2.05105,2.05105,2.05105,2.05105,61000000.0
2008-06-23 10:43:00,2.05105,2.05105,2.0502,2.05055,218400000.0
2008-06-23 10:44:00,2.0501,2.05055,2.0501,2.05015,214800000.0
2008-06-23 10:45:00,2.05015,2.0503,2.0497,2.05025,106300000.0
2008-06-23 10:46:00,2.0499,2.05025,2.0496,2.05,208400000.0
2008-06-23 10:47:00,2.05,2.05,2.04985,2.04985,68600000.0
2008-06-23 10:48:00,2.04985,2.05,2.04985,2.05,192700000.0
2008-06-23 10:49:00,2.05,2.05,2.04995,2.05,94300000.0
2008-06-23 10:50:00,2.05,2.0504,2.04995,2.0501,282900000.0
2008-06-23 10:51:00,2.0501,2.05075,2.05005,2.05065,337300000.0
2008-06-23 10:52:00,2.05065,2.0508,2.05065,2.05065,175900000.0
2008-06-23 10:53:00,2.05065,2.05065,2.05065,2.05065,108000000.0
2008-06-23 10:54:00,2.05065,2.05065,2.04995,2.05005,176400000.0
2008-06-23 10:55:00,2.0501,2.0503,2.05005,2.05015,323200000.0
2008-06-23 10:56:00,2.05015,2.0504,2.05015,2.05025,126000000.0
2008-06-23 10:57:00,2.05025,2.0509,2.05025,2.05065,283400000.0
2008-06-23 10:58:00,2.05065,2.05105,2.05065,2.05095,221900000.0
2008-06-23 10:59:00,2.05095,2.051,2.05095,2.051,84300000.0
2008-06-23 11:00:00,2.051,2.0511,2.051,2.05105,87000000.0
2008-06-23 11:01:00,2.05105,2.0511,2.05105,2.0511,64400000.0
2008-06-23 11:02:00,2.0511,2.0511,2.05035,2.05035,41100000.0
2008-06-23 11:03:00,2.05035,2.0506,2.04965,2.04965,174200000.0
2008-06-23 11:04:00,2.04965,2.05005,2.04965,2.05005,216300000.0
2008-06-23 11:05:00,2.05005,2.0504,2.05005,2.05035,266300000.0
2008-06-23 11:06:00,2.05035,2.0505,2.04985,2.05035,122600000.0
2008-06-23 11:07:00,2.05035,2.05035,2.04975,2.04975,205700000.0
2008-06-23 11:08:00,2.04975,2.0498,2.04975,2.04975,88000000.0
2008-06-23 11:09:00,2.04975,2.04975,2.04975,2.04975,62800000.0
2008-06-23 11:10:00,2.04975,2.04975,2.0492,2.0493,115000000.0
2008-06-23 11:11:00,2.0493,2.0495,2.0489,2.04935,155900000.0
2008-06-23 11:12:00,2.04935,2.04935,2.04865,2.04865,94100000.0
2008-06-23 11:13:00,2.04865,2.04865,2.04865,2.04865,77300000.0
2008-06-23 11:14:00,2.04865,2.04875,2.04805,2.0482,182100000.0
2008-06-23 11:15:00,2.0482,2.0489,2.0481,2.04875,227200000.0
2008-06-23 11:16:00,2.04875,2.04885,2.04875,2.04875,68200000.0
2008-06-23 11:17:00,2.04875,2.0489,2.04875,2.0489,122400000.0
2008-06-23 11:18:00,2.0489,2.0493,2.04885,2.04915,176000000.0
2008-06-23 11:19:00,2.04915,2.04915,2.04855,2.04895,183100000.0
2008-06-23 11:20:00,2.04895,2.04945,2.04895,2.04935,196000000.0
2008-06-23 11:21:00,2.04935,2.0494,2.04925,2.0493,97300000.0
2008-06-23 11:22:00,2.0493,2.0495,2.04925,2.04925,92300000.0
2008-06-23 11:23:00,2.04925,2.04925,2.04925,2.04925,17000000.0
2008-06-23 11:24:00,2.04925,2.0496,2.0488,2.0489,234200000.0
2008-06-23 11:25:00,2.0489,2.04905,2.04885,2.04895,296500000.0
2008-06-23 11:26:00,2.04895,2.04895,2.0478,2.0478,275700000.0
2008-06-23 11:27:00,2.0478,2.04795,2.0478,2.0478,359000000.0
2008-06-23 11:28:00,2.0478,2.0478,2.04715,2.04735,176600000.0
2008-06-23 11:29:00,2.04735,2.0483,2.04735,2.04815,421700000.0
2008-06-23 11:30:00,2.04815,2.0482,2.04815,2.04815,66000000.0
2008-06-23 11:31:00,2.04815,2.04855,2.04815,2.04845,149200000.0
2008-06-23 11:32:00,2.04845,2.04855,2.04845,2.04845,113200000.0
2008-06-23 11:33:00,2.04845,2.04875,2.04845,2.0487,136200000.0
2008-06-23 11:34:00,2.0487,2.04875,2.04865,2.04865,167300000.0
2008-06-23 11:35:00,2.04865,2.04865,2.04865,2.04865,85500000.0
2008-06-23 11:36:00,2.04865,2.04945,2.04865,2.04935,362300000.0
2008-06-23 11:37:00,2.04935,2.0495,2.04935,2.0494,89300000.0
2008-06-23 11:38:00,2.0494,2.0498,2.04935,2.04975,232800000.0
2008-06-23 11:39:00,2.04975,2.0498,2.0497,2.0497,101500000.0
2008-06-23 11:40:00,2.0497,2.04975,2.04905,2.04935,165800000.0
2008-06-23 11:41:00,2.04935,2.0496,2.04935,2.04935,107200000.0
2008-06-23 11:42:00,2.04935,2.04965,2.04935,2.04955,153200000.0
2008-06-23 11:43:00,2.04955,2.0497,2.04955,2.04955,215100000.0
2008-06-23 11:44:00,2.04955,2.05,2.04955,2.04995,197000000.0
2008-06-23 11:45:00,2.04995,2.04995,2.04925,2.04925,99700000.0
2008-06-23 11:46:00,2.04925,2.0495,2.04925,2.0494,374400000.0
2008-06-23 11:47:00,2.0494,2.04945,2.04925,2.04925,179400000.0
2008-06-23 11:48:00,2.04925,2.0496,2.04925,2.04945,291900000.0
2008-06-23 11:49:00,2.04945,2.0495,2.04945,2.04945,22200000.0
2008-06-23 11:50:00,2.04945,2.04975,2.04945,2.04955,522600000.0
2008-06-23 11:51:00,2.04955,2.05035,2.04955,2.0502,248200000.0
2008-06-23 11:52:00,2.0502,2.0503,2.0496,2.04965,182200000.0
2008-06-23 11:53:00,2.04955,2.04975,2.04955,2.04955,76800000.0
2008-06-23 11:54:00,2.04955,2.05015,2.04955,2.04995,142100000.0
2008-06-23 11:55:00,2.05,2.0503,2.04965,2.05015,150400000.0
2008-06-23 11:56:00,2.05015,2.0503,2.05015,2.0502,150200000.0
2008-06-23 11:57:00,2.0503,2.0504,2.05025,2.05025,87900000.0
2008-06-23 11:58:00,2.05025,2.05025,2.05025,2.05025,5600000.0
2008-06-23 11:59:00,2.05025,2.05135,2.0499,2.05125,158600000.0
2008-06-23 12:00:00,2.05125,2.05175,2.05115,2.05165,162000000.0
2008-06-23 12:01:00,2.05165,2.05165,2.0511,2.0512,105600000.0
2008-06-23 12:02:00,2.0512,2.05135,2.05055,2.0508,179200000.0
2008-06-23 12:03:00,2.05075,2.05095,2.05075,2.05075,179400000.0
2008-06-23 12:04:00,2.05075,2.0509,2.05015,2.05015,116100000.0
2008-06-23 12:05:00,2.05015,2.05015,2.05015,2.05015,17600000.0
2008-06-23 12:06:00,2.05015,2.0502,2.05015,2.05015,60800000.0
2008-06-23 12:07:00,2.05015,2.0503,2.0494,2.05005,222100000.0
2008-06-23 12:08:00,2.05005,2.0506,2.05005,2.0506,243800000.0
2008-06-23 12:09:00,2.0506,2.0506,2.05045,2.05045,101700000.0
2008-06-23 12:10:00,2.05045,2.05065,2.05045,2.0506,78700000.0
2008-06-23 12:11:00,2.0506,2.0506,2.05045,2.05045,35900000.0
2008-06-23 12:12:00,2.0505,2.05075,2.05045,2.05065,191300000.0
2008-06-23 12:13:00,2.05065,2.0511,2.05065,2.05105,211300000.0
2008-06-23 12:14:00,2.05105,2.0519,2.05105,2.0519,342400000.0
2008-06-23 12:15:00,2.0519,2.0522,2.0519,2.05215,390400000.0
2008-06-23 12:16:00,2.05215,2.0525,2.05205,2.05225,246000000.0
2008-06-23 12:17:00,2.05225,2.0523,2.05225,2.0523,48500000.0
2008-06-23 12:18:00,2.0523,2.0523,2.0516,2.05165,248500000.0
2008-06-23 12:19:00,2.05165,2.05225,2.05165,2.05205,341000000.0
2008-06-23 12:20:00,2.05205,2.0521,2.0515,2.05165,163100000.0
2008-06-23 12:21:00,2.05165,2.05165,2.0512,2.0513,228200000.0
2008-06-23 12:22:00,2.0513,2.0515,2.05065,2.0508,306000000.0
2008-06-23 12:23:00,2.0508,2.0512,2.0507,2.05085,175200000.0
2008-06-23 12:24:00,2.05085,2.05085,2.05045,2.05055,214600000.0
2008-06-23 12:25:00,2.05055,2.0506,2.0501,2.0501,138900000.0
2008-06-23 12:26:00,2.05055,2.05055,2.04985,2.04985,109900000.0
2008-06-23 12:27:00,2.04985,2.05005,2.04985,2.04985,70200000.0
2008-06-23 12:28:00,2.04985,2.04985,2.0494,2.04945,62000000.0
2008-06-23 12:29:00,2.04945,2.0495,2.04875,2.04875,171800000.0
2008-06-23 12:30:00,2.04875,2.0489,2.04845,2.04875,136900000.0
2008-06-23 12:31:00,2.0483,2.0483,2.04815,2.04815,136300000.0
2008-06-23 12:32:00,2.0482,2.0482,2.04815,2.04815,101700000.0
2008-06-23 12:33:00,2.04815,2.0483,2.04815,2.0483,56600000.0
2008-06-23 12:34:00,2.0483,2.0486,2.0483,2.04855,184800000.0
2008-06-23 12:35:00,2.04855,2.0487,2.04855,2.0486,133900000.0
2008-06-23 12:36:00,2.0486,2.04885,2.04855,2.04875,158500000.0
2008-06-23 12:37:00,2.04875,2.0488,2.04875,2.04875,60800000.0
2008-06-23 12:38:00,2.04875,2.04875,2.04875,2.04875,22000000.0
2008-06-23 12:39:00,2.04875,2.04875,2.04875,2.04875,25000000.0
2008-06-23 12:40:00,2.04875,2.04875,2.0483,2.04875,45700000.0
2008-06-23 12:41:00,2.04875,2.04875,2.0482,2.04835,128300000.0
2008-06-23 12:42:00,2.04875,2.04875,2.04805,2.04825,299100000.0
2008-06-23 12:43:00,2.04825,2.0487,2.04825,2.04855,157100000.0
2008-06-23 12:44:00,2.04855,2.0487,2.04855,2.04855,332600000.0
2008-06-23 12:45:00,2.04855,2.0486,2.04855,2.04855,67100000.0
2008-06-23 12:46:00,2.04855,2.0486,2.04855,2.04855,82000000.0
2008-06-23 12:47:00,2.04855,2.0488,2.04855,2.04865,93100000.0
2008-06-23 12:48:00,2.04865,2.04865,2.0481,2.04865,95700000.0
2008-06-23 12:49:00,2.04865,2.04865,2.04865,2.04865,64000000.0
2008-06-23 12:50:00,2.04865,2.04865,2.0481,2.04825,121400000.0
2008-06-23 12:51:00,2.04825,2.04825,2.04825,2.04825,32600000.0
2008-06-23 12:52:00,2.04825,2.04825,2.04805,2.04825,41600000.0
2008-06-23 12:53:00,2.04825,2.04855,2.04825,2.04845,134300000.0
2008-06-23 12:54:00,2.04845,2.04845,2.04845,2.04845,73000000.0
2008-06-23 12:55:00,2.04845,2.04845,2.0479,2.0479,75200000.0
2008-06-23 12:56:00,2.0479,2.04815,2.0478,2.048,306600000.0
2008-06-23 12:57:00,2.048,2.048,2.04785,2.04795,124000000.0
2008-06-23 12:58:00,2.04795,2.0482,2.04795,2.04805,111400000.0
2008-06-23 12:59:00,2.04805,2.0483,2.04805,2.0481,239300000.0
2008-06-23 13:00:00,2.04825,2.0484,2.0478,2.0483,228100000.0
2008-06-23 13:01:00,2.04835,2.04835,2.04825,2.04825,43900000.0
2008-06-23 13:02:00,2.04825,2.04825,2.04825,2.04825,96000000.0
2008-06-23 13:03:00,2.04825,2.04825,2.04825,2.04825,79000000.0
2008-06-23 13:04:00,2.04825,2.04825,2.04825,2.04825,22800000.0
2008-06-23 13:05:00,2.04825,2.0484,2.04825,2.04825,58900000.0
2008-06-23 13:06:00,2.04825,2.0485,2.04825,2.04835,114300000.0
2008-06-23 13:07:00,2.04835,2.0485,2.04835,2.04835,44400000.0
2008-06-23 13:08:00,2.04835,2.0484,2.04835,2.04835,26000000.0
2008-06-23 13:09:00,2.04835,2.04835,2.048,2.048,26300000.0
2008-06-23 13:10:00,2.048,2.04805,2.04755,2.04785,91700000.0
2008-06-23 13:11:00,2.04785,2.04795,2.04785,2.04785,53300000.0
2008-06-23 13:12:00,2.04785,2.048,2.04785,2.0479,59200000.0
2008-06-23 13:13:00,2.0479,2.0479,2.04785,2.04785,43900000.0
2008-06-23 13:14:00,2.04785,2.0484,2.04785,2.04835,138300000.0
2008-06-23 13:15:00,2.04835,2.0484,2.04835,2.0484,43100000.0
2008-06-23 13:16:00,2.0484,2.0487,2.04835,2.04855,127800000.0
2008-06-23 13:17:00,2.04855,2.0486,2.0482,2.04855,58600000.0
2008-06-23 13:18:00,2.04855,2.04855,2.04765,2.048,148200000.0
2008-06-23 13:19:00,2.048,2.0487,2.048,2.04845,222700000.0
2008-06-23 13:20:00,2.04845,2.04845,2.0479,2.048,68200000.0
2008-06-23 13:21:00,2.0479,2.0479,2.047,2.04725,466200000.0
2008-06-23 13:22:00,2.04725,2.0478,2.0471,2.0471,118900000.0
2008-06-23 13:23:00,2.0471,2.0471,2.0467,2.047,66600000.0
2008-06-23 13:24:00,2.047,2.047,2.047,2.047,41500000.0
2008-06-23 13:25:00,2.047,2.047,2.04695,2.04695,71000000.0
2008-06-23 13:26:00,2.04695,2.047,2.04695,2.047,46800000.0
2008-06-23 13:27:00,2.047,2.0472,2.04695,2.04705,234400000.0
2008-06-23 13:28:00,2.04705,2.0473,2.04705,2.0472,202500000.0
2008-06-23 13:29:00,2.0472,2.0473,2.0472,2.04725,131600000.0
2008-06-23 13:30:00,2.04725,2.04725,2.04655,2.04695,262500000.0
2008-06-23 13:31:00,2.04695,2.04715,2.04685,2.04705,273400000.0
2008-06-23 13:32:00,2.04705,2.04725,2.04705,2.04705,317100000.0
2008-06-23 13:33:00,2.04705,2.0471,2.04705,2.04705,302400000.0
2008-06-23 13:34:00,2.04705,2.04725,2.04705,2.04725,169700000.0
2008-06-23 13:35:00,2.04725,2.04745,2.04725,2.04725,297100000.0
2008-06-23 13:36:00,2.04725,2.04745,2.04725,2.04745,178100001.0
2008-06-23 13:37:00,2.0474,2.0474,2.0472,2.0472,193700000.0
2008-06-23 13:38:00,2.0472,2.04725,2.0471,2.0472,388500000.0
2008-06-23 13:39:00,2.04725,2.04725,2.0468,2.04705,437000000.0
2008-06-23 13:40:00,2.04705,2.0471,2.04705,2.0471,98100000.0
2008-06-23 13:41:00,2.0471,2.0473,2.0471,2.04725,22900000.0
2008-06-23 13:42:00,2.04725,2.0475,2.04725,2.0475,59000000.0
2008-06-23 13:43:00,2.04745,2.04745,2.04695,2.04695,84900000.0
2008-06-23 13:44:00,2.04695,2.04695,2.04695,2.04695,54000000.0
2008-06-23 13:45:00,2.04695,2.0473,2.04695,2.0473,112000000.0
2008-06-23 13:46:00,2.0473,2.0475,2.04725,2.04725,209500000.0
2008-06-23 13:47:00,2.04725,2.0476,2.04725,2.0476,205600000.0
2008-06-23 13:48:00,2.04745,2.04755,2.04745,2.04745,127900000.0
2008-06-23 13:49:00,2.0475,2.0477,2.0475,2.04755,208300000.0
2008-06-23 13:50:00,2.04755,2.04755,2.04755,2.04755,39700000.0
2008-06-23 13:51:00,2.04755,2.048,2.0472,2.04795,171400000.0
2008-06-23 13:52:00,2.04795,2.0485,2.04795,2.0485,131100000.0
2008-06-23 13:53:00,2.0485,2.0488,2.04845,2.04865,149100000.0
2008-06-23 13:54:00,2.04865,2.04865,2.0479,2.04795,292800000.0
2008-06-23 13:55:00,2.04795,2.04815,2.0473,2.0476,143200000.0
2008-06-23 13:56:00,2.0476,2.0485,2.0476,2.0485,141800000.0
2008-06-23 13:57:00,2.0485,2.0489,2.04845,2.04885,88700000.0
2008-06-23 13:58:00,2.04885,2.0494,2.04885,2.04935,96700000.0
2008-06-23 13:59:00,2.0494,2.0494,2.0487,2.04915,130700000.0
2008-06-23 14:00:00,2.04915,2.0496,2.0489,2.04955,115100000.0
2008-06-23 14:01:00,2.04955,2.0499,2.04955,2.04985,93700000.0
2008-06-23 14:02:00,2.04985,2.04985,2.04895,2.04895,106100000.0
2008-06-23 14:03:00,2.049,2.0491,2.04895,2.04895,157400000.0
2008-06-23 14:04:00,2.04895,2.0494,2.04895,2.0493,282700000.0
2008-06-23 14:05:00,2.0493,2.04955,2.0493,2.04945,183400000.0
2008-06-23 14:06:00,2.04945,2.0495,2.04885,2.04905,202700000.0
2008-06-23 14:07:00,2.04905,2.04905,2.04835,2.0484,176900000.0
2008-06-23 14:08:00,2.0485,2.0489,2.04845,2.04875,288300000.0
2008-06-23 14:09:00,2.04875,2.0488,2.04875,2.04875,105500000.0
2008-06-23 14:10:00,2.04875,2.04875,2.0482,2.04875,127000000.0
2008-06-23 14:11:00,2.04875,2.0492,2.04875,2.04915,111100000.0
2008-06-23 14:12:00,2.04915,2.0493,2.04915,2.0493,232900000.0
2008-06-23 14:13:00,2.0493,2.0497,2.0493,2.04955,319700000.0
2008-06-23 14:14:00,2.04955,2.04985,2.04955,2.0498,339000000.0
2008-06-23 14:15:00,2.04975,2.0506,2.04975,2.05055,419200000.0
2008-06-23 14:16:00,2.05055,2.0507,2.05055,2.05055,213600000.0
2008-06-23 14:17:00,2.05055,2.0508,2.05055,2.05065,326200000.0
2008-06-23 14:18:00,2.05065,2.05065,2.05065,2.05065,65000000.0
2008-06-23 14:19:00,2.05065,2.0515,2.0501,2.0515,165700000.0
2008-06-23 14:20:00,2.0515,2.05225,2.05145,2.0521,312700000.0
2008-06-23 14:21:00,2.0521,2.0522,2.05205,2.05205,181900000.0
2008-06-23 14:22:00,2.05205,2.05205,2.0515,2.05155,153600000.0
2008-06-23 14:23:00,2.05155,2.0518,2.0511,2.05165,182400000.0
2008-06-23 14:24:00,2.05165,2.05165,2.05115,2.05165,88400000.0
2008-06-23 14:25:00,2.05165,2.05165,2.051,2.0511,141200000.0
2008-06-23 14:26:00,2.0511,2.0517,2.05105,2.05165,180100000.0
2008-06-23 14:27:00,2.05165,2.05165,2.0511,2.05135,86600000.0
2008-06-23 14:28:00,2.05135,2.0516,2.05135,2.05155,276000000.0
2008-06-23 14:29:00,2.0515,2.05165,2.05145,2.05155,312700000.0
2008-06-23 14:30:00,2.05155,2.05155,2.051,2.05155,108200000.0
2008-06-23 14:31:00,2.05155,2.05155,2.05155,2.05155,94000000.0
2008-06-23 14:32:00,2.05155,2.05155,2.05095,2.05105,232200000.0
2008-06-23 14:33:00,2.05105,2.0516,2.05105,2.05145,378500000.0
2008-06-23 14:34:00,2.05145,2.0516,2.0509,2.05135,253000000.0
2008-06-23 14:35:00,2.05135,2.05145,2.051,2.05135,154200000.0
2008-06-23 14:36:00,2.05135,2.0526,2.05135,2.05255,162700000.0
2008-06-23 14:37:00,2.0527,2.0538,2.0527,2.0537,236500000.0
2008-06-23 14:38:00,2.0537,2.054,2.0529,2.0531,223900000.0
2008-06-23 14:39:00,2.0531,2.0542,2.0531,2.05395,189000000.0
2008-06-23 14:40:00,2.05395,2.0543,2.0532,2.0535,174800000.0
2008-06-23 14:41:00,2.0533,2.05365,2.0519,2.05205,171600000.0
2008-06-23 14:42:00,2.05205,2.05275,2.05205,2.05255,327000000.0
2008-06-23 14:43:00,2.05255,2.05315,2.05255,2.05265,247100000.0
2008-06-23 14:44:00,2.05265,2.05265,2.05175,2.0521,247000000.0
2008-06-23 14:45:00,2.0521,2.05355,2.05205,2.0535,517000000.0
2008-06-23 14:46:00,2.0535,2.0543,2.05345,2.05385,259800000.0
2008-06-23 14:47:00,2.05385,2.0539,2.05305,2.05305,250100000.0
2008-06-23 14:48:00,2.05305,2.0534,2.05265,2.05265,240700000.0
2008-06-23 14:49:00,2.05265,2.0527,2.0522,2.0523,160000000.0
2008-06-23 14:50:00,2.0524,2.0531,2.0524,2.0528,105900000.0
2008-06-23 14:51:00,2.0528,2.0528,2.05275,2.05275,16000000.0
2008-06-23 14:52:00,2.05275,2.0535,2.05275,2.05345,72400000.0
2008-06-23 14:53:00,2.05345,2.0537,2.0532,2.0533,121500000.0
2008-06-23 14:54:00,2.0533,2.0534,2.0527,2.0527,81400000.0
2008-06-23 14:55:00,2.05295,2.0531,2.0527,2.05305,91000000.0
2008-06-23 14:56:00,2.05305,2.05305,2.0521,2.0521,80500000.0
2008-06-23 14:57:00,2.05245,2.05245,2.0519,2.05225,86100000.0
2008-06-23 14:58:00,2.05225,2.0528,2.05225,2.05275,117200000.0
2008-06-23 14:59:00,2.05275,2.0528,2.0524,2.05275,61900000.0
2008-06-23 15:00:00,2.05275,2.0533,2.05275,2.05325,141500000.0
2008-06-23 15:01:00,2.05325,2.0533,2.05285,2.0533,70200000.0
2008-06-23 15:02:00,2.0533,2.054,2.0533,2.054,137500000.0
2008-06-23 15:03:00,2.054,2.0541,2.0529,2.0535,119900000.0
2008-06-23 15:04:00,2.0536,2.0536,2.0527,2.0529,130700000.0
2008-06-23 15:05:00,2.0529,2.0533,2.0527,2.05295,102900000.0
2008-06-23 15:06:00,2.05295,2.0531,2.05255,2.05275,149600000.0
2008-06-23 15:07:00,2.05275,2.05285,2.05225,2.0528,176600000.0
2008-06-23 15:08:00,2.05285,2.0531,2.0523,2.0523,198100000.0
2008-06-23 15:09:00,2.0523,2.0527,2.0521,2.05265,215400000.0
2008-06-23 15:10:00,2.05265,2.0527,2.05195,2.05215,223900000.0
2008-06-23 15:11:00,2.05215,2.05215,2.0517,2.05215,167100000.0
2008-06-23 15:12:00,2.0522,2.0525,2.05195,2.05225,242800000.0
2008-06-23 15:13:00,2.05225,2.05225,2.05215,2.05215,289600000.0
2008-06-23 15:14:00,2.05215,2.0523,2.05215,2.05225,237400000.0
2008-06-23 15:15:00,2.05225,2.0523,2.0514,2.05175,203200000.0
2008-06-23 15:16:00,2.05175,2.05175,2.0513,2.0515,88200000.0
2008-06-23 15:17:00,2.0515,2.0517,2.0515,2.05165,76200000.0
2008-06-23 15:18:00,2.05165,2.052,2.05165,2.05195,117600000.0
2008-06-23 15:19:00,2.05195,2.05195,2.0515,2.05195,66700000.0
2008-06-23 15:20:00,2.05195,2.05195,2.0512,2.0515,440900000.0
2008-06-23 15:21:00,2.0515,2.05165,2.05145,2.0516,361700002.0
2008-06-23 15:22:00,2.0516,2.05165,2.0514,2.05165,272400000.0
2008-06-23 15:23:00,2.05145,2.05165,2.0514,2.05165,60800000.0
2008-06-23 15:24:00,2.05165,2.05165,2.05105,2.0511,170100000.0
2008-06-23 15:25:00,2.0511,2.05125,2.051,2.05115,483400000.0
2008-06-23 15:26:00,2.05115,2.0516,2.05105,2.0516,693600000.0
2008-06-23 15:27:00,2.0516,2.05165,2.05145,2.0516,489600000.0
2008-06-23 15:28:00,2.0516,2.05195,2.0515,2.05185,662000000.0
2008-06-23 15:29:00,2.05185,2.05195,2.0513,2.05155,505800000.0
2008-06-23 15:30:00,2.0515,2.05205,2.05115,2.05125,703300000.0
2008-06-23 15:31:00,2.0514,2.05205,2.05125,2.05205,838400000.0
2008-06-23 15:32:00,2.052,2.05205,2.0511,2.05125,627200000.0
2008-06-23 15:33:00,2.05165,2.05165,2.0511,2.05145,255700000.0
2008-06-23 15:34:00,2.05145,2.05195,2.0511,2.05155,681700000.0
2008-06-23 15:35:00,2.0516,2.05225,2.0511,2.05215,861100000.0
2008-06-23 15:36:00,2.0522,2.05275,2.05195,2.0526,762400000.0
2008-06-23 15:37:00,2.05265,2.05325,2.05235,2.0527,633100000.0
2008-06-23 15:38:00,2.0527,2.05315,2.0526,2.0529,268500000.0
2008-06-23 15:39:00,2.053,2.05305,2.0523,2.0528,403800000.0
2008-06-23 15:40:00,2.0528,2.0532,2.0524,2.0529,469600000.0
2008-06-23 15:41:00,2.0529,2.053,2.0522,2.0525,444500000.0
2008-06-23 15:42:00,2.05245,2.0528,2.05215,2.0523,279500000.0
2008-06-23 15:43:00,2.0523,2.0523,2.05145,2.0516,217600000.0
2008-06-23 15:44:00,2.0516,2.0522,2.0515,2.0521,260500000.0
2008-06-23 15:45:00,2.0521,2.05285,2.05195,2.0527,536000000.0
2008-06-23 15:46:00,2.0526,2.05275,2.05155,2.05165,566600000.0
2008-06-23 15:47:00,2.0517,2.05185,2.05125,2.05175,239000000.0
2008-06-23 15:48:00,2.0514,2.0514,2.0509,2.0512,689499999.0
2008-06-23 15:49:00,2.0512,2.05135,2.0509,2.05135,140800000.0
2008-06-23 15:50:00,2.05135,2.0517,2.0512,2.05155,172900000.0
2008-06-23 15:51:00,2.05155,2.05155,2.0508,2.0512,503100000.0
2008-06-23 15:52:00,2.0512,2.0512,2.0507,2.0508,309100000.0
2008-06-23 15:53:00,2.0508,2.051,2.05075,2.05085,209400000.0
2008-06-23 15:54:00,2.0509,2.0512,2.0509,2.05105,179300000.0
2008-06-23 15:55:00,2.05105,2.05115,2.05105,2.05105,123900000.0
2008-06-23 15:56:00,2.05105,2.05105,2.0504,2.0508,290200000.0
2008-06-23 15:57:00,2.0508,2.0509,2.0508,2.05085,107400000.0
2008-06-23 15:58:00,2.05085,2.0509,2.0503,2.05035,163800000.0
2008-06-23 15:59:00,2.05035,2.05075,2.05035,2.05055,402400000.0
2008-06-23 16:00:00,2.05055,2.051,2.0505,2.05085,198900000.0
2008-06-23 16:01:00,2.05085,2.0513,2.05085,2.05105,274200000.0
2008-06-23 16:02:00,2.0511,2.05135,2.05105,2.0512,264200000.0
2008-06-23 16:03:00,2.0512,2.0517,2.0512,2.0516,331500000.0
2008-06-23 16:04:00,2.05155,2.0518,2.05155,2.0518,196300000.0
2008-06-23 16:05:00,2.0518,2.0521,2.0515,2.05195,235900000.0
2008-06-23 16:06:00,2.05195,2.05195,2.0514,2.05195,103400000.0
2008-06-23 16:07:00,2.05145,2.05195,2.05125,2.05175,244700000.0
2008-06-23 16:08:00,2.05175,2.052,2.0513,2.0519,245800000.0
2008-06-23 16:09:00,2.0519,2.0522,2.0519,2.05195,317000000.0
2008-06-23 16:10:00,2.05195,2.0525,2.05195,2.0524,343100000.0
2008-06-23 16:11:00,2.0524,2.0531,2.0524,2.05305,349200000.0
2008-06-23 16:12:00,2.05305,2.0531,2.0524,2.05295,201800000.0
2008-06-23 16:13:00,2.05295,2.05335,2.05295,2.0533,251900000.0
2008-06-23 16:14:00,2.0533,2.05345,2.05325,2.05335,170800000.0
2008-06-23 16:15:00,2.05335,2.0537,2.05335,2.05355,212200000.0
2008-06-23 16:16:00,2.05355,2.0538,2.05355,2.05365,141300000.0
2008-06-23 16:17:00,2.05365,2.05375,2.0533,2.05375,118900000.0
2008-06-23 16:18:00,2.0537,2.0538,2.053,2.0536,265700000.0
2008-06-23 16:19:00,2.0536,2.0538,2.05355,2.0537,365900000.0
2008-06-23 16:20:00,2.0537,2.0538,2.05325,2.05375,89000000.0
2008-06-23 16:21:00,2.05375,2.05375,2.05315,2.05355,347000000.0
2008-06-23 16:22:00,2.05355,2.0544,2.05355,2.0544,297700000.0
2008-06-23 16:23:00,2.0544,2.0544,2.0543,2.05435,173000000.0
2008-06-23 16:24:00,2.05435,2.05435,2.0538,2.05425,321600000.0
2008-06-23 16:25:00,2.05425,2.05425,2.05345,2.05355,320200000.0
2008-06-23 16:26:00,2.05355,2.05375,2.0535,2.05365,226100000.0
2008-06-23 16:27:00,2.05365,2.05365,2.05365,2.05365,177700000.0
2008-06-23 16:28:00,2.05365,2.05365,2.05295,2.05335,181200000.0
2008-06-23 16:29:00,2.05325,2.0535,2.0528,2.0528,225700000.0
2008-06-23 16:30:00,2.0528,2.05345,2.05265,2.05335,299800000.0
2008-06-23 16:31:00,2.05335,2.0535,2.05335,2.05335,165000000.0
2008-06-23 16:32:00,2.05335,2.05335,2.05275,2.0531,231700000.0
2008-06-23 16:33:00,2.0531,2.0536,2.05305,2.0536,165600000.0
2008-06-23 16:34:00,2.0536,2.0541,2.05355,2.05405,276600000.0
2008-06-23 16:35:00,2.05405,2.0541,2.05405,2.05405,97000000.0
2008-06-23 16:36:00,2.05405,2.05405,2.05345,2.05345,141600000.0
2008-06-23 16:37:00,2.05345,2.05355,2.05345,2.05345,299600000.0
2008-06-23 16:38:00,2.05345,2.05345,2.05295,2.05295,229800000.0
2008-06-23 16:39:00,2.05295,2.05295,2.05295,2.05295,103700000.0
2008-06-23 16:40:00,2.05295,2.05295,2.0524,2.0528,346300000.0
2008-06-23 16:41:00,2.05275,2.053,2.0527,2.05285,555700000.0
2008-06-23 16:42:00,2.0529,2.0531,2.05285,2.053,378400000.0
2008-06-23 16:43:00,2.053,2.0531,2.05295,2.05295,462300000.0
2008-06-23 16:44:00,2.053,2.0531,2.05295,2.05295,109700000.0
2008-06-23 16:45:00,2.05295,2.05295,2.0523,2.05235,168000000.0
2008-06-23 16:46:00,2.05235,2.05295,2.05235,2.0529,258800000.0
2008-06-23 16:47:00,2.0529,2.0531,2.05285,2.05285,228500000.0
2008-06-23 16:48:00,2.05285,2.05315,2.05285,2.05295,228900000.0
2008-06-23 16:49:00,2.05295,2.05295,2.0524,2.05255,189700000.0
2008-06-23 16:50:00,2.05255,2.05255,2.05245,2.05245,144500000.0
2008-06-23 16:51:00,2.05245,2.05245,2.05185,2.05185,300000000.0
2008-06-23 16:52:00,2.05185,2.05215,2.05185,2.0521,336800000.0
2008-06-23 16:53:00,2.0521,2.0523,2.0521,2.0523,485000000.0
2008-06-23 16:54:00,2.0523,2.0526,2.05225,2.0526,242000000.0
2008-06-23 16:55:00,2.0526,2.0529,2.05255,2.05285,337700000.0
2008-06-23 16:56:00,2.05285,2.0533,2.05285,2.05325,207200000.0
2008-06-23 16:57:00,2.05325,2.0533,2.05325,2.0533,117100000.0
2008-06-23 16:58:00,2.05325,2.0539,2.05325,2.0539,144800000.0
2008-06-23 16:59:00,2.0539,2.05405,2.0533,2.0534,295400000.0
2008-06-23 17:00:00,2.05345,2.05345,2.05335,2.05335,173600000.0
2008-06-23 17:01:00,2.05335,2.05395,2.05335,2.05375,149900000.0
2008-06-23 17:02:00,2.05375,2.0553,2.05375,2.05515,332800000.0
2008-06-23 17:03:00,2.05515,2.05515,2.05455,2.055,193600000.0
2008-06-23 17:04:00,2.055,2.055,2.05485,2.0549,232500000.0
2008-06-23 17:05:00,2.0549,2.055,2.05485,2.05485,250800000.0
2008-06-23 17:06:00,2.05485,2.05505,2.05425,2.05495,431400000.0
2008-06-23 17:07:00,2.055,2.0561,2.055,2.05565,521100000.0
2008-06-23 17:08:00,2.0557,2.05575,2.05475,2.0549,272200000.0
2008-06-23 17:09:00,2.05485,2.05485,2.05425,2.0547,220600000.0
2008-06-23 17:10:00,2.0547,2.0547,2.05375,2.05375,176400000.0
2008-06-23 17:11:00,2.05375,2.0541,2.05375,2.05395,250200000.0
2008-06-23 17:12:00,2.05395,2.0541,2.0536,2.0536,279700000.0
2008-06-23 17:13:00,2.0536,2.0543,2.05335,2.0543,479800000.0
2008-06-23 17:14:00,2.0543,2.05475,2.054,2.05405,308300000.0
2008-06-23 17:15:00,2.054,2.0542,2.05335,2.0542,478900000.0
2008-06-23 17:16:00,2.0542,2.0545,2.0539,2.054,224100000.0
2008-06-23 17:17:00,2.054,2.0544,2.0539,2.05435,464000000.0
2008-06-23 17:18:00,2.05435,2.05435,2.05365,2.0537,205500000.0
2008-06-23 17:19:00,2.0537,2.0537,2.05315,2.05355,418100000.0
2008-06-23 17:20:00,2.05355,2.0538,2.0535,2.05365,300700000.0
2008-06-23 17:21:00,2.05365,2.05365,2.05365,2.05365,87600000.0
2008-06-23 17:22:00,2.05365,2.0539,2.05365,2.0539,372200000.0
2008-06-23 17:23:00,2.0539,2.0539,2.05385,2.05385,208900000.0
2008-06-23 17:24:00,2.05385,2.05385,2.05335,2.05375,584400000.0
2008-06-23 17:25:00,2.05375,2.0546,2.05365,2.05435,564100000.0
2008-06-23 17:26:00,2.05435,2.0548,2.05435,2.05465,483100000.0
2008-06-23 17:27:00,2.05465,2.05465,2.05395,2.05405,230100000.0
2008-06-23 17:28:00,2.05405,2.05405,2.0535,2.05405,237600000.0
2008-06-23 17:29:00,2.05405,2.0541,2.0535,2.05405,170000000.0
2008-06-23 17:30:00,2.05405,2.0541,2.05345,2.05365,271300000.0
2008-06-23 17:31:00,2.05365,2.0539,2.0536,2.05375,367300000.0
2008-06-23 17:32:00,2.05375,2.0539,2.05375,2.0539,361500000.0
2008-06-23 17:33:00,2.0539,2.0543,2.05375,2.0542,415200000.0
2008-06-23 17:34:00,2.0542,2.05425,2.05345,2.05375,373100000.0
2008-06-23 17:35:00,2.05375,2.054,2.0536,2.05395,292300000.0
2008-06-23 17:36:00,2.05395,2.05405,2.05395,2.05395,158200000.0
2008-06-23 17:37:00,2.05395,2.05455,2.05395,2.05395,296500000.0
2008-06-23 17:38:00,2.05395,2.05395,2.05335,2.05335,218300000.0
2008-06-23 17:39:00,2.05335,2.0536,2.05335,2.0535,334100000.0
2008-06-23 17:40:00,2.0535,2.0537,2.053,2.05365,388700000.0
2008-06-23 17:41:00,2.05365,2.05425,2.05315,2.05425,449300000.0
2008-06-23 17:42:00,2.05425,2.0543,2.05415,2.05425,144500000.0
2008-06-23 17:43:00,2.05425,2.05435,2.05365,2.0538,208500000.0
2008-06-23 17:44:00,2.0538,2.0538,2.05365,2.05365,222600000.0
2008-06-23 17:45:00,2.05365,2.0537,2.05365,2.05365,129500000.0
2008-06-23 17:46:00,2.05365,2.05365,2.05325,2.05365,85900000.0
2008-06-23 17:47:00,2.05365,2.05375,2.05365,2.05365,92900000.0
2008-06-23 17:48:00,2.05365,2.05365,2.05365,2.05365,64000000.0
2008-06-23 17:49:00,2.05365,2.05365,2.05365,2.05365,29000000.0
2008-06-23 17:50:00,2.05365,2.05365,2.05305,2.05315,146700000.0
2008-06-23 17:51:00,2.05315,2.05345,2.05315,2.05345,159200000.0
2008-06-23 17:52:00,2.0535,2.0537,2.05335,2.0537,289800000.0
2008-06-23 17:53:00,2.0537,2.0538,2.05365,2.05365,219400000.0
2008-06-23 17:54:00,2.05365,2.0537,2.05365,2.05365,99800000.0
2008-06-23 17:55:00,2.05365,2.05365,2.05365,2.05365,29000000.0
2008-06-23 17:56:00,2.05365,2.05365,2.05365,2.05365,47000000.0
2008-06-23 17:57:00,2.05365,2.05365,2.053,2.0535,182900000.0
2008-06-23 17:58:00,2.0535,2.0538,2.05345,2.0536,253700000.0
2008-06-23 17:59:00,2.0536,2.05385,2.0536,2.05365,251200000.0
2008-06-23 18:00:00,2.05365,2.05375,2.05335,2.05365,189600000.0
2008-06-23 18:01:00,2.05365,2.05365,2.05315,2.05325,141500000.0
2008-06-23 18:02:00,2.05325,2.05335,2.05325,2.05325,122300000.0
2008-06-23 18:03:00,2.05325,2.0534,2.05325,2.05325,75000000.0
2008-06-23 18:04:00,2.05325,2.05335,2.05325,2.05325,93900000.0
2008-06-23 18:05:00,2.05325,2.05325,2.05265,2.05295,278100000.0
2008-06-23 18:06:00,2.05295,2.05295,2.05295,2.05295,91000000.0
2008-06-23 18:07:00,2.05295,2.05295,2.0523,2.05255,417200000.0
2008-06-23 18:08:00,2.05255,2.0531,2.05255,2.05295,372000000.0
2008-06-23 18:09:00,2.05295,2.053,2.05285,2.05285,242900000.0
2008-06-23 18:10:00,2.05285,2.05285,2.0526,2.05285,66400000.0
2008-06-23 18:11:00,2.05285,2.0531,2.0525,2.05305,115600000.0
2008-06-23 18:12:00,2.05305,2.05305,2.0524,2.0525,93800000.0
2008-06-23 18:13:00,2.0525,2.05305,2.0522,2.05265,134000000.0
2008-06-23 18:14:00,2.05265,2.05265,2.0524,2.05265,63200000.0
2008-06-23 18:15:00,2.05265,2.05265,2.0523,2.05265,42700000.0
2008-06-23 18:16:00,2.05265,2.05265,2.0522,2.0522,39900000.0
2008-06-23 18:17:00,2.0522,2.05265,2.0522,2.0524,120300000.0
2008-06-23 18:18:00,2.05235,2.0525,2.05235,2.05235,85900000.0
2008-06-23 18:19:00,2.05235,2.05235,2.0518,2.05195,124900000.0
2008-06-23 18:20:00,2.05205,2.0523,2.05195,2.0522,368600000.0
2008-06-23 18:21:00,2.0522,2.0522,2.05215,2.05215,86000000.0
2008-06-23 18:22:00,2.05215,2.05215,2.0517,2.05215,84600000.0
2008-06-23 18:23:00,2.05215,2.05225,2.05215,2.05215,81100000.0
2008-06-23 18:24:00,2.05215,2.0528,2.05215,2.0527,253900000.0
2008-06-23 18:25:00,2.0527,2.053,2.05265,2.05295,296400000.0
2008-06-23 18:26:00,2.05295,2.053,2.05295,2.05295,89600000.0
2008-06-23 18:27:00,2.05295,2.0533,2.05295,2.0532,242900000.0
2008-06-23 18:28:00,2.0532,2.0534,2.05315,2.0534,145800000.0
2008-06-23 18:29:00,2.05345,2.05345,2.05335,2.05335,20800000.0
2008-06-23 18:30:00,2.0534,2.0537,2.0534,2.05365,160800000.0
2008-06-23 18:31:00,2.05365,2.0538,2.05355,2.0537,254400000.0
2008-06-23 18:32:00,2.0537,2.0542,2.05335,2.05365,253000000.0
2008-06-23 18:33:00,2.0537,2.05425,2.0531,2.0531,128700000.0
2008-06-23 18:34:00,2.0531,2.05345,2.05255,2.0527,128900000.0
2008-06-23 18:35:00,2.0528,2.0529,2.05195,2.05245,242200000.0
2008-06-23 18:36:00,2.05205,2.0528,2.05205,2.0524,117000000.0
2008-06-23 18:37:00,2.0524,2.0532,2.0523,2.0532,141300000.0
2008-06-23 18:38:00,2.0532,2.0532,2.05315,2.05315,33400000.0
2008-06-23 18:39:00,2.05315,2.05315,2.05315,2.05315,14000000.0
2008-06-23 18:40:00,2.05315,2.05315,2.05315,2.05315,43000000.0
2008-06-23 18:41:00,2.05315,2.05325,2.05315,2.0532,77900000.0
2008-06-23 18:42:00,2.0532,2.0535,2.0532,2.0534,188300000.0
2008-06-23 18:43:00,2.05335,2.05345,2.05265,2.05265,184000000.0
2008-06-23 18:44:00,2.05265,2.05265,2.05215,2.0522,138900000.0
2008-06-23 18:45:00,2.05225,2.05245,2.05215,2.05215,163800000.0
2008-06-23 18:46:00,2.05215,2.05225,2.05215,2.05215,94000000.0
2008-06-23 18:47:00,2.05215,2.05235,2.05215,2.05235,73700000.0
2008-06-23 18:48:00,2.05235,2.0534,2.05235,2.0533,294300000.0
2008-06-23 18:49:00,2.05335,2.0535,2.05335,2.05345,112900000.0
2008-06-23 18:50:00,2.05345,2.05345,2.05285,2.05285,63200000.0
2008-06-23 18:51:00,2.05285,2.05285,2.05285,2.05285,38000000.0
2008-06-23 18:52:00,2.05285,2.05285,2.0523,2.05235,110100000.0
2008-06-23 18:53:00,2.05235,2.05265,2.052,2.05245,155400000.0
2008-06-23 18:54:00,2.05245,2.0526,2.05245,2.05245,92900000.0
2008-06-23 18:55:00,2.05245,2.05275,2.05245,2.0526,186900000.0
2008-06-23 18:56:00,2.0526,2.05285,2.0526,2.05275,205200000.0
2008-06-23 18:57:00,2.05275,2.05275,2.05195,2.05195,212500000.0
2008-06-23 18:58:00,2.0521,2.0526,2.05205,2.0525,337700000.0
2008-06-23 18:59:00,2.05245,2.0533,2.05245,2.0532,316100000.0
2008-06-23 19:00:00,2.0533,2.05365,2.05305,2.05345,193600000.0
2008-06-23 19:01:00,2.05345,2.05355,2.05345,2.05345,151700000.0
2008-06-23 19:02:00,2.05345,2.0541,2.05345,2.05385,192400000.0
2008-06-23 19:03:00,2.05385,2.05405,2.0538,2.05395,194600000.0
2008-06-23 19:04:00,2.05395,2.05405,2.05395,2.05395,88700000.0
2008-06-23 19:05:00,2.05395,2.0541,2.05395,2.05395,128500000.0
2008-06-23 19:06:00,2.05395,2.05435,2.05395,2.05415,170100000.0
2008-06-23 19:07:00,2.05415,2.05445,2.054,2.0544,353400000.0
2008-06-23 19:08:00,2.05445,2.05465,2.0544,2.05455,268600000.0
2008-06-23 19:09:00,2.05455,2.0546,2.05445,2.05445,109700000.0
2008-06-23 19:10:00,2.05445,2.0545,2.0539,2.05395,157900000.0
2008-06-23 19:11:00,2.0539,2.0541,2.05385,2.05395,313200000.0
2008-06-23 19:12:00,2.0539,2.05405,2.05385,2.05385,122300000.0
2008-06-23 19:13:00,2.05385,2.054,2.05385,2.05395,108000000.0
2008-06-23 19:14:00,2.054,2.05425,2.0539,2.0542,116000000.0
2008-06-23 19:15:00,2.0542,2.05455,2.0542,2.05455,232100000.0
2008-06-23 19:16:00,2.0545,2.0551,2.0544,2.05505,168800000.0
2008-06-23 19:17:00,2.05505,2.05565,2.0549,2.0556,330300000.0
2008-06-23 19:18:00,2.0557,2.0557,2.05535,2.05535,186700000.0
2008-06-23 19:19:00,2.05535,2.0555,2.05535,2.05535,96600000.0
2008-06-23 19:20:00,2.05535,2.05535,2.05535,2.05535,13000000.0
2008-06-23 19:21:00,2.05505,2.0554,2.05505,2.0554,39300000.0
2008-06-23 19:22:00,2.0554,2.0562,2.05535,2.0562,345000000.0
2008-06-23 19:23:00,2.0562,2.05695,2.05605,2.05675,235900000.0
2008-06-23 19:24:00,2.05675,2.05675,2.05605,2.05605,67600000.0
2008-06-23 19:25:00,2.0561,2.05645,2.0561,2.05645,155400000.0
2008-06-23 19:26:00,2.05645,2.0566,2.05615,2.0566,195500000.0
2008-06-23 19:27:00,2.0566,2.0567,2.05645,2.05645,163000000.0
2008-06-23 19:28:00,2.05645,2.0566,2.05645,2.05645,123200000.0
2008-06-23 19:29:00,2.05645,2.05645,2.05605,2.05605,184700000.0
2008-06-23 19:30:00,2.05605,2.05605,2.05565,2.0558,176500000.0
2008-06-23 19:31:00,2.0559,2.0559,2.05575,2.0558,107000000.0
2008-06-23 19:32:00,2.0558,2.0562,2.0558,2.05595,146900000.0
2008-06-23 19:33:00,2.05595,2.05595,2.05595,2.05595,14000000.0
2008-06-23 19:34:00,2.05595,2.05595,2.05595,2.05595,23200000.0
2008-06-23 19:35:00,2.05595,2.05625,2.05595,2.05605,119600000.0
2008-06-23 19:36:00,2.05605,2.05635,2.05605,2.05625,96900000.0
2008-06-23 19:37:00,2.05625,2.05625,2.0557,2.0557,52000000.0
2008-06-23 19:38:00,2.0557,2.05625,2.0556,2.0556,196200000.0
2008-06-23 19:39:00,2.0556,2.0559,2.0556,2.05585,213300000.0
2008-06-23 19:40:00,2.05585,2.05625,2.0558,2.05625,235700000.0
2008-06-23 19:41:00,2.05625,2.0564,2.05605,2.05625,356200000.0
2008-06-23 19:42:00,2.0563,2.0564,2.0563,2.05635,110100000.0
2008-06-23 19:43:00,2.05635,2.05635,2.05625,2.05625,75200000.0
2008-06-23 19:44:00,2.05625,2.05625,2.05625,2.05625,27000000.0
2008-06-23 19:45:00,2.05625,2.05625,2.05555,2.0556,104100000.0
2008-06-23 19:46:00,2.05565,2.0563,2.05555,2.05615,263700000.0
2008-06-23 19:47:00,2.05625,2.05645,2.05625,2.05625,135100000.0
2008-06-23 19:48:00,2.05625,2.0564,2.05625,2.0563,76400000.0
2008-06-23 19:49:00,2.05625,2.05635,2.05625,2.05635,56300000.0
2008-06-23 19:50:00,2.05635,2.05635,2.0557,2.05585,194500000.0
2008-06-23 19:51:00,2.05585,2.05585,2.05585,2.05585,46900000.0
2008-06-23 19:52:00,2.0559,2.0559,2.05585,2.05585,78700000.0
2008-06-23 19:53:00,2.05585,2.05585,2.05585,2.05585,13000000.0
2008-06-23 19:54:00,2.05585,2.05625,2.05585,2.05625,99200000.0
2008-06-23 19:55:00,2.05625,2.05625,2.05605,2.05605,151800000.0
2008-06-23 19:56:00,2.05605,2.0561,2.05555,2.05555,60000000.0
2008-06-23 19:57:00,2.05555,2.05555,2.05555,2.05555,26000000.0
2008-06-23 19:58:00,2.05555,2.056,2.05555,2.05585,123000000.0
2008-06-23 19:59:00,2.05585,2.05595,2.05585,2.05585,146700000.0
2008-06-23 20:00:00,2.05585,2.0563,2.05585,2.05615,125800000.0
2008-06-23 20:01:00,2.05615,2.05615,2.05545,2.05545,198700000.0
2008-06-23 20:02:00,2.05545,2.05545,2.055,2.05545,159600000.0
2008-06-23 20:03:00,2.05545,2.05545,2.0549,2.0552,118500000.0
2008-06-23 20:04:00,2.0552,2.0554,2.05505,2.0552,312700000.0
2008-06-23 20:05:00,2.0552,2.05525,2.05515,2.05515,73800000.0
2008-06-23 20:06:00,2.05515,2.05575,2.05515,2.05555,254700000.0
2008-06-23 20:07:00,2.05555,2.05555,2.05555,2.05555,17000000.0
2008-06-23 20:08:00,2.05555,2.05555,2.0549,2.0553,132300000.0
2008-06-23 20:09:00,2.0553,2.05535,2.05515,2.05535,139400000.0
2008-06-23 20:10:00,2.05535,2.0554,2.05525,2.05525,128400000.0
2008-06-23 20:11:00,2.05525,2.05525,2.05525,2.05525,40100000.0
2008-06-23 20:12:00,2.0553,2.05545,2.0553,2.05545,221400000.0
2008-06-23 20:13:00,2.05545,2.0555,2.05525,2.05545,180300000.0
2008-06-23 20:14:00,2.05545,2.05575,2.05545,2.05545,231500000.0
2008-06-23 20:15:00,2.05545,2.05625,2.05545,2.056,253600000.0
2008-06-23 20:16:00,2.056,2.056,2.05525,2.0553,348700000.0
2008-06-23 20:17:00,2.05525,2.05545,2.05525,2.05525,88100000.0
2008-06-23 20:18:00,2.05525,2.05535,2.05525,2.05525,90300000.0
2008-06-23 20:19:00,2.05525,2.0555,2.05525,2.0555,147000000.0
2008-06-23 20:20:00,2.0556,2.0558,2.05555,2.05565,150900000.0
2008-06-23 20:21:00,2.05565,2.05565,2.055,2.0552,369000000.0
2008-06-23 20:22:00,2.0552,2.0553,2.05515,2.05515,299700000.0
2008-06-23 20:23:00,2.05515,2.05515,2.05515,2.05515,49900000.0
2008-06-23 20:24:00,2.05515,2.05515,2.05515,2.05515,118000000.0
2008-06-23 20:25:00,2.05515,2.05525,2.05515,2.05515,139200000.0
2008-06-23 20:26:00,2.05515,2.05515,2.0546,2.05465,126800000.0
2008-06-23 20:27:00,2.0547,2.05485,2.05465,2.05485,146500000.0
2008-06-23 20:28:00,2.0549,2.0549,2.05465,2.05465,161300000.0
2008-06-23 20:29:00,2.05465,2.05485,2.05465,2.0547,167500000.0
2008-06-23 20:30:00,2.05475,2.0549,2.0547,2.0549,82500000.0
2008-06-23 20:31:00,2.0549,2.05575,2.0549,2.05545,189000000.0
2008-06-23 20:32:00,2.05545,2.0555,2.05545,2.05545,40900000.0
2008-06-23 20:33:00,2.05545,2.05545,2.05545,2.05545,12200000.0
2008-06-23 20:34:00,2.05545,2.0555,2.05545,2.05545,50400000.0
2008-06-23 20:35:00,2.05545,2.056,2.05545,2.05585,148000000.0
2008-06-23 20:36:00,2.05585,2.05585,2.0553,2.0553,180200000.0
2008-06-23 20:37:00,2.05535,2.0555,2.0553,2.0555,111800000.0
2008-06-23 20:38:00,2.0555,2.05555,2.05545,2.05555,58600000.0
2008-06-23 20:39:00,2.05555,2.0557,2.05545,2.0557,129500000.0
2008-06-23 20:40:00,2.0557,2.0558,2.05565,2.05565,95100000.0
2008-06-23 20:41:00,2.0557,2.0557,2.05565,2.05565,18000000.0
2008-06-23 20:42:00,2.05565,2.056,2.05565,2.0558,181000000.0
2008-06-23 20:43:00,2.05575,2.056,2.05575,2.05575,227100000.0
2008-06-23 20:44:00,2.05575,2.05575,2.05575,2.05575,32000000.0
2008-06-23 20:45:00,2.05575,2.05575,2.05515,2.05515,106000000.0
2008-06-23 20:46:00,2.05515,2.0555,2.05515,2.0554,125900000.0
2008-06-23 20:47:00,2.0554,2.0554,2.05535,2.05535,25600000.0
2008-06-23 20:48:00,2.05535,2.05535,2.05535,2.05535,33500000.0
2008-06-23 20:49:00,2.05535,2.05535,2.05535,2.05535,51900000.0
2008-06-23 20:50:00,2.0554,2.0554,2.05535,2.05535,77400000.0
2008-06-23 20:51:00,2.05535,2.05535,2.05485,2.05505,187200000.0
2008-06-23 20:52:00,2.05505,2.05525,2.055,2.05505,246600000.0
2008-06-23 20:53:00,2.0551,2.0553,2.05505,2.05505,322200000.0
2008-06-23 20:54:00,2.05505,2.05505,2.05505,2.05505,48300000.0
2008-06-23 20:55:00,2.05505,2.05515,2.05505,2.05505,118900000.0
2008-06-23 20:56:00,2.05505,2.05515,2.05505,2.05505,108700000.0
2008-06-23 20:57:00,2.05505,2.05505,2.05505,2.05505,57000000.0
2008-06-23 20:58:00,2.05505,2.05505,2.05505,2.05505,8000000.0
2008-06-23 20:59:00,2.05505,2.0552,2.05505,2.05505,65000000.0
2008-06-23 21:00:00,2.05505,2.05505,2.05505,2.05505,39000000.0
2008-06-23 21:01:00,2.05505,2.05505,2.05505,2.05505,43000000.0
2008-06-23 21:02:00,2.05505,2.0554,2.05505,2.05525,155800000.0
2008-06-23 21:03:00,2.05525,2.05525,2.05525,2.05525,72000000.0
2008-06-23 21:04:00,2.05525,2.05525,2.0546,2.05475,69000000.0
2008-06-23 21:05:00,2.05485,2.0549,2.0548,2.05485,80700000.0
2008-06-23 21:06:00,2.05485,2.05535,2.0547,2.05515,218100000.0
2008-06-23 21:07:00,2.05515,2.0552,2.05445,2.0546,230800000.0
2008-06-23 21:08:00,2.0546,2.05515,2.0546,2.05505,99700000.0
2008-06-23 21:09:00,2.05505,2.05505,2.05505,2.05505,25000000.0
2008-06-23 21:10:00,2.05505,2.05505,2.05505,2.05505,5000000.0
2008-06-23 21:11:00,2.05505,2.0553,2.05505,2.05515,158300000.0
2008-06-23 21:12:00,2.05515,2.05525,2.05515,2.05515,158500000.0
2008-06-23 21:13:00,2.05515,2.0553,2.05515,2.0553,60000000.0
2008-06-23 21:14:00,2.0553,2.0553,2.05515,2.05515,41600000.0
2008-06-23 21:15:00,2.05515,2.05515,2.05515,2.05515,4300000.0
2008-06-23 21:16:00,2.05515,2.05535,2.05515,2.05535,65100000.0
2008-06-23 21:17:00,2.0554,2.0554,2.05535,2.05535,82300000.0
2008-06-23 21:18:00,2.05535,2.05535,2.0547,2.05515,113700000.0
2008-06-23 21:19:00,2.0551,2.0551,2.05505,2.05505,36600000.0
2008-06-23 21:20:00,2.05505,2.05505,2.05505,2.05505,26000000.0
2008-06-23 21:21:00,2.05505,2.05505,2.05505,2.05505,45700000.0
2008-06-23 21:22:00,2.05505,2.05505,2.05505,2.05505,25000000.0
2008-06-23 21:23:00,2.05505,2.05505,2.05505,2.05505,10000000.0
2008-06-23 21:24:00,2.05505,2.05505,2.05505,2.05505,18000000.0
2008-06-23 21:25:00,2.05505,2.05505,2.05505,2.05505,22000000.0
2008-06-23 21:26:00,2.05505,2.05505,2.05505,2.05505,15000000.0
2008-06-23 21:27:00,2.05505,2.05515,2.05505,2.05505,67200000.0
2008-06-23 21:28:00,2.05505,2.0551,2.055,2.0551,67700000.0
2008-06-23 21:29:00,2.0551,2.0553,2.0551,2.0551,51800000.0
2008-06-23 21:30:00,2.0552,2.0553,2.0552,2.05525,33700000.0
2008-06-23 21:31:00,2.05525,2.0555,2.05525,2.0555,148500000.0
2008-06-23 21:32:00,2.0555,2.0555,2.05545,2.05545,76000000.0
2008-06-23 21:33:00,2.05545,2.05545,2.05545,2.05545,12000000.0
2008-06-23 21:34:00,2.05545,2.05545,2.05545,2.05545,19000000.0
2008-06-23 21:35:00,2.05545,2.05545,2.0549,2.0549,22700000.0
2008-06-23 21:36:00,2.0549,2.05505,2.05485,2.055,100300000.0
2008-06-23 21:37:00,2.055,2.055,2.05495,2.05495,69500000.0
2008-06-23 21:38:00,2.05495,2.05495,2.05495,2.05495,11000000.0
2008-06-23 21:39:00,2.05495,2.05535,2.05495,2.05515,58500000.0
2008-06-23 21:40:00,2.05515,2.05515,2.05515,2.05515,23000000.0
2008-06-23 21:41:00,2.05515,2.05515,2.05515,2.05515,16000000.0
2008-06-23 21:42:00,2.05515,2.05515,2.05515,2.05515,26000000.0
2008-06-23 21:43:00,2.05515,2.05515,2.05515,2.05515,21000000.0
2008-06-23 21:44:00,2.05515,2.05515,2.05515,2.05515,12000000.0
2008-06-23 21:45:00,2.05515,2.05515,2.05515,2.05515,24700000.0
2008-06-23 21:46:00,2.05515,2.05515,2.05515,2.05515,23000000.0
2008-06-23 21:47:00,2.05515,2.05515,2.0547,2.0547,49700000.0
2008-06-23 21:48:00,2.05475,2.0548,2.05465,2.0547,70800000.0
2008-06-23 21:49:00,2.05475,2.05475,2.0547,2.05475,19500000.0
2008-06-23 21:50:00,2.05475,2.05475,2.05465,2.05465,61400000.0
2008-06-23 21:51:00,2.0547,2.05475,2.05465,2.05465,98900000.0
2008-06-23 21:52:00,2.0547,2.05475,2.05465,2.05465,155500000.0
2008-06-23 21:53:00,2.05465,2.05465,2.0546,2.0546,5200000.0
2008-06-23 21:54:00,2.0547,2.0549,2.0547,2.0547,100000000.0
2008-06-23 21:55:00,2.0547,2.05485,2.05465,2.0547,169400000.0
2008-06-23 21:56:00,2.0547,2.0547,2.05465,2.05465,8800000.0
2008-06-23 21:57:00,2.0546,2.05475,2.0546,2.05475,16400000.0
2008-06-23 21:58:00,2.05475,2.05485,2.05475,2.05475,20900000.0
2008-06-23 21:59:00,2.0548,2.05485,2.05475,2.0548,47200000.0
2008-06-23 22:00:00,2.0548,2.0548,2.0547,2.0548,29200000.0
2008-06-23 22:01:00,2.0548,2.05485,2.05465,2.05465,88600000.0
2008-06-23 22:02:00,2.05465,2.0547,2.05465,2.0547,44000000.0
2008-06-23 22:03:00,2.0547,2.0547,2.05465,2.05465,32200000.0
2008-06-23 22:04:00,2.05465,2.05465,2.05465,2.05465,30100000.0
2008-06-23 22:05:00,2.05465,2.05465,2.05465,2.05465,8000000.0
2008-06-23 22:06:00,2.05465,2.05465,2.05465,2.05465,23400000.0
2008-06-23 22:07:00,2.05465,2.05465,2.05465,2.05465,8000000.0
2008-06-23 22:08:00,2.05465,2.05465,2.05465,2.05465,12000000.0
2008-06-23 22:09:00,2.05465,2.05465,2.05465,2.05465,1000000.0
2008-06-23 22:10:00,2.05465,2.0547,2.05465,2.05465,15100000.0
2008-06-23 22:11:00,2.05465,2.0548,2.05465,2.05475,72500000.0
2008-06-23 22:12:00,2.05475,2.05485,2.05475,2.05475,106500000.0
2008-06-23 22:13:00,2.05485,2.0549,2.05475,2.05485,86200000.0
2008-06-23 22:14:00,2.05485,2.05485,2.05475,2.05475,43900000.0
2008-06-23 22:15:00,2.05475,2.0548,2.05475,2.05475,33100000.0
2008-06-23 22:16:00,2.05475,2.05475,2.05475,2.05475,40200000.0
2008-06-23 22:17:00,2.05475,2.05475,2.05475,2.05475,17100000.0
2008-06-23 22:18:00,2.05475,2.05475,2.05475,2.05475,4800000.0
2008-06-23 22:19:00,2.05475,2.05485,2.05475,2.05475,42000000.0
2008-06-23 22:20:00,2.0548,2.0548,2.05475,2.05475,24500000.0
2008-06-23 22:21:00,2.0548,2.0548,2.05475,2.0548,24100000.0
2008-06-23 22:22:00,2.0548,2.0548,2.05475,2.05475,15200000.0
2008-06-23 22:23:00,2.05475,2.05485,2.05475,2.05475,47400000.0
2008-06-23 22:24:00,2.0548,2.05485,2.0548,2.05485,23500000.0
2008-06-23 22:25:00,2.05485,2.0551,2.05485,2.0551,37500000.0
2008-06-23 22:26:00,2.0551,2.0555,2.05495,2.0555,62100000.0
2008-06-23 22:27:00,2.05535,2.05535,2.05535,2.05535,21600000.0
2008-06-23 22:28:00,2.05527,2.05527,2.05458,2.0549,24500000.0
2008-06-23 22:29:00,2.05535,2.05535,2.05535,2.05535,35000000.0
2008-06-23 22:30:00,2.05535,2.05535,2.05535,2.05535,12800000.0
2008-06-23 22:31:00,2.0554,2.05595,2.05535,2.05585,75900000.0
2008-06-23 22:32:00,2.05585,2.05585,2.05585,2.05585,26800000.0
2008-06-23 22:33:00,2.05585,2.0559,2.05585,2.05585,54100000.0
2008-06-23 22:34:00,2.05585,2.05585,2.05585,2.05585,11000000.0
2008-06-23 22:35:00,2.05585,2.05585,2.05585,2.05585,5000000.0
2008-06-23 22:36:00,2.05585,2.05585,2.05585,2.05585,16000000.0
2008-06-23 22:37:00,2.05585,2.05585,2.05585,2.05585,6000000.0
2008-06-23 22:38:00,2.05585,2.05585,2.05585,2.05585,1000000.0
2008-06-23 22:39:00,2.05585,2.05585,2.0553,2.05585,20500000.0
2008-06-23 22:40:00,2.05585,2.05585,2.05535,2.05535,25100000.0
2008-06-23 22:41:00,2.05535,2.0554,2.05535,2.0554,19300000.0
2008-06-23 22:42:00,2.0554,2.0554,2.0554,2.0554,6100000.0
2008-06-23 22:43:00,2.05545,2.05585,2.0554,2.05555,112900000.0
2008-06-23 22:44:00,2.05555,2.0556,2.05555,2.0556,33400000.0
2008-06-23 22:45:00,2.0556,2.0556,2.05555,2.05555,27400000.0
2008-06-23 22:46:00,2.05555,2.0557,2.05555,2.05565,78900000.0
2008-06-23 22:47:00,2.05565,2.0557,2.05565,2.0557,8800000.0
2008-06-23 22:48:00,2.05575,2.05575,2.05565,2.05565,24900000.0
2008-06-23 22:49:00,2.05565,2.05565,2.05565,2.05565,25200000.0
2008-06-23 22:50:00,2.05565,2.05565,2.05565,2.05565,22000000.0
2008-06-23 22:51:00,2.05565,2.05565,2.05565,2.05565,24200000.0
2008-06-23 22:52:00,2.0556,2.05565,2.05555,2.05565,11400000.0
2008-06-23 22:53:00,2.05565,2.05565,2.05565,2.05565,33000000.0
2008-06-23 22:54:00,2.05565,2.05565,2.05565,2.05565,22000000.0
2008-06-23 22:55:00,2.05565,2.05565,2.05565,2.05565,14000000.0
2008-06-23 22:56:00,2.05565,2.05565,2.05565,2.05565,19000000.0
2008-06-23 22:57:00,2.05565,2.05565,2.05565,2.05565,18000000.0
2008-06-23 22:58:00,2.05565,2.05565,2.05465,2.05465,74000000.0
2008-06-23 22:59:00,2.05465,2.05465,2.0541,2.05445,13000000.0
2008-06-23 23:00:00,2.0545,2.05465,2.05425,2.0544,32200000.0
2008-06-23 23:01:00,2.05425,2.0544,2.05425,2.05425,21400000.0
2008-06-23 23:02:00,2.05425,2.05425,2.0542,2.05425,19200000.0
2008-06-23 23:03:00,2.0539,2.05425,2.0539,2.05425,15400000.0
2008-06-23 23:04:00,2.0539,2.05425,2.0538,2.05425,37000000.0
2008-06-23 23:05:00,2.05425,2.0546,2.0542,2.05445,12000000.0
2008-06-23 23:06:00,2.0539,2.05445,2.0539,2.05445,5200000.0
2008-06-23 23:07:00,2.05445,2.05445,2.05395,2.05445,9200000.0
2008-06-23 23:08:00,2.05445,2.05445,2.05445,2.05445,3000000.0
2008-06-23 23:09:00,2.05445,2.05445,2.05445,2.05445,8000000.0
2008-06-23 23:10:00,2.05445,2.05445,2.05445,2.05445,4000000.0
2008-06-23 23:11:00,2.05445,2.05445,2.05445,2.05445,9000000.0
2008-06-23 23:12:00,2.0539,2.05445,2.0539,2.05445,7600000.0
2008-06-23 23:13:00,2.05445,2.05445,2.0536,2.05395,18900000.0
2008-06-23 23:14:00,2.054,2.0542,2.054,2.05405,19900000.0
2008-06-23 23:15:00,2.05405,2.0542,2.05405,2.05405,12000000.0
2008-06-23 23:16:00,2.05405,2.05415,2.054,2.054,12000000.0
2008-06-23 23:17:00,2.05405,2.0541,2.054,2.0541,11700000.0
2008-06-23 23:18:00,2.05405,2.05405,2.0538,2.0538,15100000.0
2008-06-23 23:19:00,2.0537,2.05405,2.0535,2.05405,26700000.0
2008-06-23 23:20:00,2.05405,2.05405,2.05405,2.05405,25200000.0
2008-06-23 23:21:00,2.05405,2.05405,2.05405,2.05405,3000000.0
2008-06-23 23:22:00,2.05405,2.05405,2.05375,2.05405,9600000.0
2008-06-23 23:23:00,2.05405,2.05405,2.05405,2.05405,14300000.0
2008-06-23 23:24:00,2.05405,2.05415,2.0533,2.05415,82200000.0
2008-06-23 23:25:00,2.05405,2.05405,2.05275,2.0535,64700000.0
2008-06-23 23:26:00,2.05365,2.0538,2.05345,2.05345,68900000.0
2008-06-23 23:27:00,2.05345,2.05355,2.05345,2.0535,107200000.0
2008-06-23 23:28:00,2.05345,2.05365,2.05345,2.05365,63900000.0
2008-06-23 23:29:00,2.05365,2.05365,2.0536,2.0536,2200000.0
2008-06-23 23:30:00,2.05365,2.05365,2.05355,2.05365,20300000.0
2008-06-23 23:31:00,2.0536,2.05365,2.0536,2.0536,11800000.0
2008-06-23 23:32:00,2.0536,2.05365,2.0536,2.0536,11800000.0
2008-06-23 23:33:00,2.05365,2.0538,2.05355,2.05365,59200000.0
2008-06-23 23:34:00,2.0537,2.0537,2.05355,2.0537,33700000.0
2008-06-23 23:35:00,2.0537,2.0537,2.05355,2.05365,8500000.0
2008-06-23 23:36:00,2.0536,2.0541,2.05355,2.05385,61100000.0
2008-06-23 23:37:00,2.0539,2.05405,2.0539,2.05405,8800000.0
2008-06-23 23:38:00,2.05385,2.0539,2.05385,2.05385,14400000.0
2008-06-23 23:39:00,2.05385,2.05395,2.05385,2.05385,62400000.0
2008-06-23 23:40:00,2.05385,2.0541,2.05385,2.05405,48300000.0
2008-06-23 23:41:00,2.054,2.05435,2.054,2.0541,36100000.0
2008-06-23 23:42:00,2.05405,2.0541,2.05405,2.05405,26300000.0
2008-06-23 23:43:00,2.05405,2.05405,2.05405,2.05405,5000000.0
2008-06-23 23:44:00,2.05405,2.05405,2.05405,2.05405,7000000.0
2008-06-23 23:45:00,2.05405,2.05405,2.05405,2.05405,2000000.0
2008-06-23 23:46:00,2.0538,2.05405,2.0538,2.05405,19800000.0
2008-06-23 23:47:00,2.05405,2.05405,2.05405,2.05405,12000000.0
2008-06-23 23:48:00,2.05405,2.05405,2.05405,2.05405,14000000.0
2008-06-23 23:49:00,2.05405,2.05405,2.05405,2.05405,13000000.0
2008-06-23 23:50:00,2.05405,2.05405,2.05405,2.05405,3000000.0
2008-06-23 23:51:00,2.05405,2.05405,2.05405,2.05405,2000000.0
2008-06-23 23:52:00,2.05405,2.05405,2.05405,2.05405,4000000.0
2008-06-23 23:53:00,2.05405,2.05405,2.05405,2.05405,6000000.0
2008-06-23 23:54:00,2.0538,2.05405,2.0538,2.05405,7800000.0
2008-06-23 23:55:00,2.05405,2.05405,2.05405,2.05405,2000000.0
2008-06-23 23:56:00,2.05405,2.05405,2.05405,2.05405,3000000.0
2008-06-23 23:57:00,2.0538,2.05405,2.0538,2.05405,4800000.0
2008-06-23 23:58:00,2.05405,2.05405,2.05405,2.05405,7000000.0
2008-06-23 23:59:00,2.0542,2.0542,2.05415,2.05415,6000000.0
2008-06-24 00:00:00,2.05415,2.05415,2.05415,2.05415,14000000.0
2008-06-24 00:01:00,2.05415,2.05415,2.0537,2.05415,8800000.0
2008-06-24 00:02:00,2.05415,2.05415,2.05315,2.05315,27700000.0
2008-06-24 00:03:00,2.0534,2.0534,2.05315,2.05315,16600000.0
2008-06-24 00:04:00,2.05315,2.0532,2.05315,2.0532,6000000.0
2008-06-24 00:05:00,2.05315,2.0532,2.05315,2.0532,6000000.0
2008-06-24 00:06:00,2.05315,2.05315,2.05315,2.05315,1000000.0
2008-06-24 00:07:00,2.05315,2.0532,2.0529,2.05315,7800000.0
2008-06-24 00:08:00,2.05315,2.05315,2.05315,2.05315,1000000.0
2008-06-24 00:09:00,2.0529,2.0532,2.05285,2.0532,7600000.0
2008-06-24 00:10:00,2.053,2.053,2.053,2.053,1900000.0
2008-06-24 00:11:00,2.0529,2.0529,2.0529,2.0529,2800000.0
2008-06-24 00:12:00,2.0528,2.0528,2.0528,2.0528,6000000.0
2008-06-24 00:13:00,2.0529,2.05315,2.05285,2.05315,9600000.0
2008-06-24 00:14:00,2.05315,2.05315,2.05315,2.05315,2000000.0
2008-06-24 00:15:00,2.05315,2.05315,2.0522,2.0527,51100000.0
2008-06-24 00:16:00,2.0529,2.0531,2.0529,2.053,11000000.0
2008-06-24 00:17:00,2.053,2.053,2.05285,2.05285,3000000.0
2008-06-24 00:18:00,2.0531,2.0532,2.05295,2.05295,5000000.0
2008-06-24 00:19:00,2.05295,2.05295,2.05295,2.05295,1000000.0
2008-06-24 00:20:00,2.05295,2.05295,2.0526,2.0526,3800000.0
2008-06-24 00:21:00,2.05265,2.05295,2.0525,2.05295,16500000.0
2008-06-24 00:22:00,2.05295,2.05295,2.05295,2.05295,9000000.0
2008-06-24 00:23:00,2.05295,2.05295,2.05295,2.05295,8000000.0
2008-06-24 00:24:00,2.05295,2.05295,2.05295,2.05295,11000000.0
2008-06-24 00:25:00,2.05295,2.05295,2.0524,2.0524,17600000.0
2008-06-24 00:26:00,2.0524,2.0524,2.0524,2.0524,4800000.0
2008-06-24 00:27:00,2.0524,2.0524,2.0524,2.0524,5100000.0
2008-06-24 00:28:00,2.05235,2.0524,2.05235,2.0524,6500000.0
2008-06-24 00:29:00,2.05235,2.0527,2.05235,2.0527,15200000.0
2008-06-24 00:30:00,2.0525,2.0527,2.0525,2.0527,3600000.0
2008-06-24 00:31:00,2.0525,2.0526,2.05245,2.0525,6000000.0
2008-06-24 00:32:00,2.0525,2.0525,2.0525,2.0525,1000000.0
2008-06-24 00:33:00,2.05245,2.0525,2.05245,2.05245,4000000.0
2008-06-24 00:34:00,2.0525,2.0525,2.05245,2.05245,5000000.0
2008-06-24 00:35:00,2.05205,2.05233,2.05184,2.05197,32400000.0
2008-06-24 00:36:00,2.0523,2.05245,2.0523,2.05245,4000000.0
2008-06-24 00:37:00,2.05193,2.05266,2.05181,2.05266,40200000.0
2008-06-24 00:38:00,2.05225,2.05225,2.0522,2.0522,7600000.0
2008-06-24 00:39:00,2.0523,2.0523,2.05215,2.05225,23400000.0
2008-06-24 00:40:00,2.05225,2.0525,2.05225,2.05245,7800000.0
2008-06-24 00:41:00,2.05245,2.05245,2.05245,2.05245,3000000.0
2008-06-24 00:42:00,2.05215,2.05259,2.05204,2.05204,28600000.0
2008-06-24 00:43:00,2.0526,2.0526,2.0526,2.0526,1000000.0
2008-06-24 00:44:00,2.05245,2.0526,2.05245,2.0526,2000000.0
2008-06-24 00:45:00,2.05245,2.05245,2.05245,2.05245,1000000.0
2008-06-24 00:46:00,2.05241,2.05271,2.05216,2.05271,17100000.0
2008-06-24 00:47:00,2.05235,2.05235,2.05235,2.05235,12400000.0
2008-06-24 00:48:00,2.05235,2.05265,2.05235,2.0526,30100000.0
2008-06-24 00:49:00,2.0526,2.0534,2.0526,2.0534,24500000.0
2008-06-24 00:50:00,2.0532,2.0532,2.05315,2.05315,11600000.0
2008-06-24 00:51:00,2.05315,2.0532,2.05315,2.0532,8000000.0
2008-06-24 00:52:00,2.0532,2.0532,2.05215,2.05215,21600000.0
2008-06-24 00:53:00,2.05215,2.0523,2.05215,2.05215,7900000.0
2008-06-24 00:54:00,2.05215,2.05245,2.05215,2.05245,38300000.0
2008-06-24 00:55:00,2.05245,2.05245,2.0523,2.0523,6800000.0
2008-06-24 00:56:00,2.0523,2.0526,2.0523,2.0526,15000000.0
2008-06-24 00:57:00,2.0526,2.0526,2.0526,2.0526,7000000.0
2008-06-24 00:58:00,2.0526,2.0528,2.0524,2.0528,6000000.0
2008-06-24 00:59:00,2.0526,2.0534,2.05255,2.0532,110400000.0
2008-06-24 01:00:00,2.0532,2.0532,2.053,2.053,8600000.0
2008-06-24 01:01:00,2.05295,2.05295,2.05295,2.05295,1000000.0
2008-06-24 01:02:00,2.0527,2.053,2.0527,2.053,31400000.0
2008-06-24 01:03:00,2.0531,2.0531,2.0531,2.0531,7900000.0
2008-06-24 01:04:00,2.0531,2.0536,2.0531,2.05325,15500000.0
2008-06-24 01:05:00,2.05325,2.05325,2.0532,2.0532,19000000.0
2008-06-24 01:06:00,2.0532,2.0532,2.0532,2.0532,12000000.0
2008-06-24 01:07:00,2.0532,2.0532,2.0532,2.0532,8000000.0
2008-06-24 01:08:00,2.0532,2.0532,2.05315,2.0532,6000000.0
2008-06-24 01:09:00,2.05315,2.0532,2.05315,2.05315,4000000.0
2008-06-24 01:10:00,2.05315,2.05315,2.05315,2.05315,1000000.0
2008-06-24 01:11:00,2.05315,2.05315,2.05315,2.05315,6000000.0
2008-06-24 01:12:00,2.05315,2.05345,2.05315,2.0534,50100000.0
2008-06-24 01:13:00,2.05345,2.0535,2.05325,2.0535,58800000.0
2008-06-24 01:14:00,2.0535,2.0535,2.05325,2.0533,25200000.0
2008-06-24 01:15:00,2.05325,2.0533,2.05315,2.0532,60800000.0
2008-06-24 01:16:00,2.0532,2.0533,2.053,2.05325,33800000.0
2008-06-24 01:17:00,2.05325,2.05325,2.0525,2.0525,36400000.0
2008-06-24 01:18:00,2.0525,2.05325,2.0523,2.05325,9500000.0
2008-06-24 01:19:00,2.05325,2.05325,2.0524,2.05325,9500000.0
2008-06-24 01:20:00,2.0526,2.05325,2.0526,2.0526,3800000.0
2008-06-24 01:21:00,2.05325,2.05325,2.05325,2.05325,4000000.0
2008-06-24 01:22:00,2.05325,2.05325,2.0527,2.05325,25500000.0
2008-06-24 01:23:00,2.05325,2.05325,2.0527,2.0527,15200000.0
2008-06-24 01:24:00,2.0527,2.05325,2.0527,2.05325,20900000.0
2008-06-24 01:25:00,2.05325,2.05325,2.05325,2.05325,11000000.0
2008-06-24 01:26:00,2.05325,2.05325,2.05325,2.05325,1000000.0
2008-06-24 01:27:00,2.05325,2.05325,2.05325,2.05325,3000000.0
2008-06-24 01:28:00,2.05325,2.05325,2.05325,2.05325,8000000.0
2008-06-24 01:29:00,2.05325,2.05325,2.05325,2.05325,2000000.0
2008-06-24 01:30:00,2.05325,2.05325,2.05325,2.05325,18000000.0
2008-06-24 01:31:00,2.05325,2.05325,2.0527,2.0527,34300000.0
2008-06-24 01:32:00,2.05325,2.05325,2.05325,2.05325,7000000.0
2008-06-24 01:33:00,2.05325,2.05325,2.05325,2.05325,6000000.0
2008-06-24 01:34:00,2.05325,2.05325,2.05325,2.05325,7000000.0
2008-06-24 01:35:00,2.05325,2.05325,2.05325,2.05325,10000000.0
2008-06-24 01:36:00,2.05325,2.0533,2.05325,2.05325,9000000.0
2008-06-24 01:37:00,2.0533,2.0533,2.0533,2.0533,2000000.0
2008-06-24 01:38:00,2.0534,2.0534,2.05325,2.05325,6000000.0
2008-06-24 01:39:00,2.05325,2.05325,2.05325,2.05325,2000000.0
2008-06-24 01:40:00,2.053,2.05325,2.053,2.05325,3900000.0
2008-06-24 01:41:00,2.05325,2.05325,2.05325,2.05325,6000000.0
2008-06-24 01:42:00,2.05325,2.0533,2.05325,2.0533,19000000.0
2008-06-24 01:43:00,2.0533,2.0538,2.05325,2.0538,15600000.0
2008-06-24 01:44:00,2.0538,2.0538,2.05355,2.05355,13000000.0
2008-06-24 01:45:00,2.05355,2.0537,2.05355,2.0537,7000000.0
2008-06-24 01:46:00,2.0537,2.0537,2.0537,2.0537,2000000.0
2008-06-24 01:47:00,2.0534,2.05355,2.0534,2.05355,4800000.0
2008-06-24 01:48:00,2.0534,2.05345,2.0534,2.0534,11200000.0
2008-06-24 01:49:00,2.05345,2.05355,2.0534,2.05355,15000000.0
2008-06-24 01:50:00,2.05355,2.05355,2.05355,2.05355,2000000.0
2008-06-24 01:51:00,2.05355,2.05355,2.05355,2.05355,4000000.0
2008-06-24 01:52:00,2.05355,2.05355,2.05355,2.05355,5000000.0
2008-06-24 01:53:00,2.05355,2.05355,2.05355,2.05355,5000000.0
2008-06-24 01:54:00,2.05355,2.05355,2.0527,2.053,16100000.0
2008-06-24 01:55:00,2.0529,2.0529,2.05285,2.05285,6300000.0
2008-06-24 01:56:00,2.05285,2.0529,2.05285,2.05285,11200000.0
2008-06-24 01:57:00,2.05355,2.05355,2.053,2.05355,8000000.0
2008-06-24 01:58:00,2.05355,2.05355,2.05285,2.05355,11400000.0
2008-06-24 01:59:00,2.05355,2.05355,2.0529,2.0529,7800000.0
2008-06-24 02:00:00,2.0529,2.053,2.05275,2.05285,22000000.0
2008-06-24 02:01:00,2.05285,2.05285,2.0523,2.0525,24700000.0
2008-06-24 02:02:00,2.05255,2.0528,2.05255,2.05265,12500000.0
2008-06-24 02:03:00,2.05265,2.053,2.05265,2.053,15400000.0
2008-06-24 02:04:00,2.053,2.053,2.05285,2.0529,7800000.0
2008-06-24 02:05:00,2.0529,2.0529,2.05285,2.05285,24800000.0
2008-06-24 02:06:00,2.05285,2.05285,2.05285,2.05285,21000000.0
2008-06-24 02:07:00,2.05285,2.05285,2.05285,2.05285,12000000.0
2008-06-24 02:08:00,2.05285,2.05285,2.05285,2.05285,2000000.0
2008-06-24 02:09:00,2.0526,2.05285,2.0526,2.05285,3000000.0
2008-06-24 02:10:00,2.05285,2.05285,2.05285,2.05285,2000000.0
2008-06-24 02:11:00,2.05285,2.05285,2.05285,2.05285,16000000.0
2008-06-24 02:12:00,2.05285,2.05285,2.05285,2.05285,18000000.0
2008-06-24 02:13:00,2.05285,2.0531,2.05285,2.053,31400000.0
2008-06-24 02:14:00,2.053,2.053,2.05285,2.05285,23300000.0
2008-06-24 02:15:00,2.05285,2.0529,2.05285,2.05285,26500000.0
2008-06-24 02:16:00,2.05285,2.053,2.05285,2.05285,31000000.0
2008-06-24 02:17:00,2.05285,2.053,2.05285,2.05285,9000000.0
2008-06-24 02:18:00,2.05285,2.05285,2.05285,2.05285,5000000.0
2008-06-24 02:19:00,2.05285,2.0529,2.05285,2.0529,4000000.0
2008-06-24 02:20:00,2.0529,2.0529,2.0529,2.0529,1000000.0
2008-06-24 02:21:00,2.0529,2.0529,2.0529,2.0529,2000000.0
2008-06-24 02:22:00,2.05265,2.0529,2.05265,2.05285,14100000.0
2008-06-24 02:23:00,2.05285,2.0531,2.05285,2.0531,4000000.0
2008-06-24 02:24:00,2.0531,2.0532,2.05295,2.05295,22500000.0
2008-06-24 02:25:00,2.05295,2.05295,2.05295,2.05295,2000000.0
2008-06-24 02:26:00,2.05295,2.05305,2.05295,2.05305,24300000.0
2008-06-24 02:27:00,2.053,2.05305,2.05295,2.05295,10800000.0
2008-06-24 02:28:00,2.05295,2.0531,2.05295,2.0531,7000000.0
2008-06-24 02:29:00,2.05295,2.05295,2.05295,2.05295,37200000.0
2008-06-24 02:30:00,2.05295,2.05295,2.05295,2.05295,7000000.0
2008-06-24 02:31:00,2.05295,2.05295,2.05295,2.05295,1000000.0
2008-06-24 02:32:00,2.05295,2.05295,2.05295,2.05295,2000000.0
2008-06-24 02:33:00,2.05295,2.05295,2.05295,2.05295,22000000.0
2008-06-24 02:34:00,2.05295,2.05335,2.05295,2.053,37200000.0
2008-06-24 02:35:00,2.05305,2.0533,2.05305,2.05315,36300000.0
2008-06-24 02:36:00,2.05315,2.0532,2.05315,2.0532,3000000.0
2008-06-24 02:37:00,2.0532,2.054,2.05315,2.0539,47800000.0
2008-06-24 02:38:00,2.054,2.054,2.0539,2.05395,19500000.0
2008-06-24 02:39:00,2.05395,2.05395,2.05395,2.05395,2000000.0
2008-06-24 02:40:00,2.0539,2.054,2.0539,2.05395,7000000.0
2008-06-24 02:41:00,2.05395,2.05395,2.05395,2.05395,3000000.0
2008-06-24 02:42:00,2.05395,2.05395,2.05395,2.05395,5000000.0
2008-06-24 02:43:00,2.05395,2.05395,2.0532,2.0532,12100000.0
2008-06-24 02:44:00,2.05395,2.05395,2.05305,2.05345,39000000.0
2008-06-24 02:45:00,2.05345,2.05355,2.05345,2.0535,24300000.0
2008-06-24 02:46:00,2.05345,2.0535,2.05345,2.05345,11600000.0
2008-06-24 02:47:00,2.0535,2.0535,2.0535,2.0535,2000000.0
2008-06-24 02:48:00,2.0537,2.0537,2.0537,2.0537,1000000.0
2008-06-24 02:49:00,2.0537,2.0538,2.0537,2.0538,5200000.0
2008-06-24 02:50:00,2.0537,2.05375,2.05365,2.0537,9200000.0
2008-06-24 02:51:00,2.0537,2.054,2.0537,2.05385,14400000.0
2008-06-24 02:52:00,2.05395,2.0541,2.05385,2.0541,22300000.0
2008-06-24 02:53:00,2.05395,2.054,2.05395,2.054,8000000.0
2008-06-24 02:54:00,2.054,2.05405,2.05395,2.05395,28700000.0
2008-06-24 02:55:00,2.05395,2.05415,2.05395,2.05395,49300000.0
2008-06-24 02:56:00,2.05395,2.05395,2.05395,2.05395,23400000.0
2008-06-24 02:57:00,2.05395,2.05405,2.05395,2.05395,27400000.0
2008-06-24 02:58:00,2.05395,2.05395,2.05395,2.05395,18000000.0
2008-06-24 02:59:00,2.05395,2.05395,2.05395,2.05395,26000000.0
2008-06-24 03:00:00,2.05395,2.05395,2.05335,2.0534,52100000.0
2008-06-24 03:01:00,2.0534,2.0534,2.05335,2.05335,8200000.0
2008-06-24 03:02:00,2.0535,2.0535,2.05335,2.05335,24100000.0
2008-06-24 03:03:00,2.05335,2.05335,2.05335,2.05335,1000000.0
2008-06-24 03:04:00,2.05335,2.05335,2.05335,2.05335,1400000.0
2008-06-24 03:05:00,2.05335,2.05375,2.05335,2.05375,9000000.0
2008-06-24 03:06:00,2.05385,2.05385,2.05355,2.05355,44600000.0
2008-06-24 03:07:00,2.0536,2.0542,2.05355,2.0538,66300000.0
2008-06-24 03:08:00,2.0539,2.054,2.05385,2.05385,17800000.0
2008-06-24 03:09:00,2.05385,2.05405,2.05355,2.05385,49400000.0
2008-06-24 03:10:00,2.05385,2.05385,2.05385,2.05385,25800000.0
2008-06-24 03:11:00,2.05385,2.05385,2.05385,2.05385,9000000.0
2008-06-24 03:12:00,2.05385,2.05385,2.05385,2.05385,8000000.0
2008-06-24 03:13:00,2.05385,2.05385,2.05385,2.05385,1000000.0
2008-06-24 03:14:00,2.0535,2.05385,2.0532,2.05355,34200000.0
2008-06-24 03:15:00,2.0536,2.0537,2.05355,2.0536,14100000.0
2008-06-24 03:16:00,2.05355,2.0537,2.05355,2.0537,17000000.0
2008-06-24 03:17:00,2.05365,2.054,2.05365,2.0539,29300000.0
2008-06-24 03:18:00,2.0539,2.05395,2.05385,2.0539,36100000.0
2008-06-24 03:19:00,2.05385,2.05385,2.05385,2.05385,10000000.0
2008-06-24 03:20:00,2.05385,2.05385,2.05385,2.05385,10000000.0
2008-06-24 03:21:00,2.05385,2.05385,2.05385,2.05385,23000000.0
2008-06-24 03:22:00,2.05385,2.05385,2.05295,2.053,37400000.0
2008-06-24 03:23:00,2.05305,2.0531,2.053,2.053,9800000.0
2008-06-24 03:24:00,2.05305,2.05335,2.05305,2.05335,26800000.0
2008-06-24 03:25:00,2.0534,2.0534,2.05335,2.0534,7000000.0
2008-06-24 03:26:00,2.0534,2.05345,2.0534,2.05345,5000000.0
2008-06-24 03:27:00,2.0534,2.0534,2.05325,2.05325,10300000.0
2008-06-24 03:28:00,2.05335,2.05375,2.05335,2.0535,31100000.0
2008-06-24 03:29:00,2.05355,2.05385,2.0535,2.0535,28600000.0
2008-06-24 03:30:00,2.05355,2.05355,2.05345,2.05345,18100000.0
2008-06-24 03:31:00,2.05345,2.05345,2.05345,2.05345,16000000.0
2008-06-24 03:32:00,2.05345,2.05345,2.0529,2.0529,10400000.0
2008-06-24 03:33:00,2.0529,2.05345,2.0529,2.05345,3000000.0
2008-06-24 03:34:00,2.05345,2.05345,2.0529,2.05345,15400000.0
2008-06-24 03:35:00,2.05345,2.05345,2.05345,2.05345,12000000.0
2008-06-24 03:36:00,2.05345,2.05345,2.05345,2.05345,6000000.0
2008-06-24 03:37:00,2.05345,2.05345,2.05345,2.05345,4000000.0
2008-06-24 03:38:00,2.05345,2.05355,2.05345,2.05355,26000000.0
2008-06-24 03:39:00,2.05355,2.05395,2.05345,2.05395,16000000.0
2008-06-24 03:40:00,2.0539,2.0541,2.0537,2.05395,78700000.0
2008-06-24 03:41:00,2.05395,2.0544,2.05395,2.05405,22500000.0
2008-06-24 03:42:00,2.054,2.0543,2.054,2.05425,40800000.0
2008-06-24 03:43:00,2.0543,2.05445,2.05425,2.05435,53300000.0
2008-06-24 03:44:00,2.05405,2.0543,2.05395,2.0543,13800000.0
2008-06-24 03:45:00,2.05435,2.0547,2.0541,2.0541,40500000.0
2008-06-24 03:46:00,2.0541,2.0542,2.05345,2.0542,50700000.0
2008-06-24 03:47:00,2.0541,2.0541,2.05405,2.05405,19500000.0
2008-06-24 03:48:00,2.05405,2.05405,2.05405,2.05405,2000000.0
2008-06-24 03:49:00,2.05405,2.05405,2.05405,2.05405,4000000.0
2008-06-24 03:50:00,2.05405,2.05405,2.05405,2.05405,2400000.0
2008-06-24 03:51:00,2.05405,2.05405,2.05405,2.05405,7000000.0
2008-06-24 03:52:00,2.05405,2.0541,2.05405,2.05405,25100000.0
2008-06-24 03:53:00,2.05405,2.0546,2.05405,2.05435,39000000.0
2008-06-24 03:54:00,2.05435,2.05435,2.05375,2.0539,33400000.0
2008-06-24 03:55:00,2.05385,2.0539,2.0533,2.05375,50600000.0
2008-06-24 03:56:00,2.05375,2.05385,2.05375,2.05375,36400000.0
2008-06-24 03:57:00,2.05375,2.0539,2.05375,2.0538,29000000.0
2008-06-24 03:58:00,2.0538,2.054,2.0538,2.0539,31500000.0
2008-06-24 03:59:00,2.0539,2.05405,2.05385,2.05405,27400000.0
2008-06-24 04:00:00,2.05395,2.05395,2.05385,2.05385,37600000.0
2008-06-24 04:01:00,2.05385,2.05385,2.05385,2.05385,16000000.0
2008-06-24 04:02:00,2.05385,2.05385,2.0532,2.05345,51800000.0
2008-06-24 04:03:00,2.05345,2.0535,2.05345,2.0535,14000000.0
2008-06-24 04:04:00,2.0535,2.0535,2.0531,2.05345,33400000.0
2008-06-24 04:05:00,2.05345,2.0536,2.05345,2.0536,29300000.0
2008-06-24 04:06:00,2.0536,2.0541,2.0536,2.05385,35500000.0
2008-06-24 04:07:00,2.05385,2.05385,2.05385,2.05385,7000000.0
2008-06-24 04:08:00,2.05385,2.05385,2.0533,2.05365,18200000.0
2008-06-24 04:09:00,2.0537,2.0539,2.05365,2.05385,39800000.0
2008-06-24 04:10:00,2.05385,2.054,2.05385,2.054,26500000.0
2008-06-24 04:11:00,2.0539,2.05425,2.05385,2.05415,43900000.0
2008-06-24 04:12:00,2.0542,2.0544,2.0536,2.0543,60200000.0
2008-06-24 04:13:00,2.0543,2.0543,2.05415,2.0543,16600000.0
2008-06-24 04:14:00,2.0543,2.05435,2.0543,2.05435,40600000.0
2008-06-24 04:15:00,2.05435,2.0545,2.05425,2.05425,73700000.0
2008-06-24 04:16:00,2.05425,2.0548,2.05425,2.05465,78100000.0
2008-06-24 04:17:00,2.05465,2.055,2.05465,2.05475,84700000.0
2008-06-24 04:18:00,2.05475,2.055,2.05475,2.0549,36600000.0
2008-06-24 04:19:00,2.055,2.055,2.05495,2.05495,17500000.0
2008-06-24 04:20:00,2.05495,2.05495,2.05495,2.05495,10000000.0
2008-06-24 04:21:00,2.05495,2.05495,2.05395,2.05395,64700000.0
2008-06-24 04:22:00,2.05395,2.0541,2.05395,2.05395,51000000.0
2008-06-24 04:23:00,2.05395,2.0542,2.05395,2.05415,30500000.0
2008-06-24 04:24:00,2.05415,2.05445,2.05415,2.05415,31200000.0
2008-06-24 04:25:00,2.05415,2.05425,2.05415,2.05425,35800000.0
2008-06-24 04:26:00,2.0543,2.0543,2.05415,2.05425,37100000.0
2008-06-24 04:27:00,2.05425,2.0547,2.05415,2.05445,37200000.0
2008-06-24 04:28:00,2.05445,2.0545,2.05445,2.05445,18200000.0
2008-06-24 04:29:00,2.05455,2.05455,2.05445,2.05445,20500000.0
2008-06-24 04:30:00,2.05445,2.05445,2.05355,2.0539,27600000.0
2008-06-24 04:31:00,2.05395,2.0541,2.05395,2.05405,9800000.0
2008-06-24 04:32:00,2.054,2.0546,2.05385,2.05425,38800000.0
2008-06-24 04:33:00,2.05425,2.05425,2.05345,2.05355,58600000.0
2008-06-24 04:34:00,2.05425,2.05425,2.0533,2.0535,60700000.0
2008-06-24 04:35:00,2.05355,2.05355,2.05335,2.05355,33400000.0
2008-06-24 04:36:00,2.0536,2.0538,2.05345,2.0538,24200000.0
2008-06-24 04:37:00,2.0539,2.0548,2.0539,2.05455,111300000.0
2008-06-24 04:38:00,2.05455,2.0546,2.0545,2.0546,31500000.0
2008-06-24 04:39:00,2.0546,2.0547,2.05455,2.05455,13600000.0
2008-06-24 04:40:00,2.05455,2.05455,2.05455,2.05455,18000000.0
2008-06-24 04:41:00,2.05455,2.05455,2.05455,2.05455,7000000.0
2008-06-24 04:42:00,2.05455,2.05455,2.05455,2.05455,6000000.0
2008-06-24 04:43:00,2.05455,2.05455,2.0539,2.05455,24800000.0
2008-06-24 04:44:00,2.05432,2.05435,2.05343,2.054,43400000.0
2008-06-24 04:45:00,2.05455,2.05455,2.05455,2.05455,3000000.0
2008-06-24 04:46:00,2.05455,2.05455,2.05455,2.05455,4000000.0
2008-06-24 04:47:00,2.05378,2.05419,2.05349,2.05378,36800000.0
2008-06-24 04:48:00,2.05405,2.05455,2.054,2.05455,5000000.0
2008-06-24 04:49:00,2.05455,2.05455,2.054,2.054,6000000.0
2008-06-24 04:50:00,2.0539,2.0539,2.0534,2.0537,50800000.0
2008-06-24 04:51:00,2.0537,2.0539,2.05365,2.05365,40100000.0
2008-06-24 04:52:00,2.0534,2.0537,2.0533,2.05365,31200000.0
2008-06-24 04:53:00,2.05365,2.05365,2.05365,2.05365,3000000.0
2008-06-24 04:54:00,2.05355,2.0537,2.05345,2.0537,12600000.0
2008-06-24 04:55:00,2.0537,2.05435,2.05365,2.05435,24500000.0
2008-06-24 04:56:00,2.05435,2.05435,2.05425,2.05425,23000000.0
2008-06-24 04:57:00,2.05425,2.05425,2.05425,2.05425,5000000.0
2008-06-24 04:58:00,2.05425,2.05425,2.05405,2.05405,2000000.0
2008-06-24 04:59:00,2.05405,2.05425,2.05405,2.05425,6900000.0
2008-06-24 05:00:00,2.05425,2.05455,2.05425,2.0544,16400000.0
2008-06-24 05:01:00,2.0544,2.0549,2.0544,2.05475,44600000.0
2008-06-24 05:02:00,2.05475,2.05475,2.05475,2.05475,11000000.0
2008-06-24 05:03:00,2.05475,2.05475,2.05435,2.0545,17300000.0
2008-06-24 05:04:00,2.0546,2.0546,2.05445,2.05445,7200000.0
2008-06-24 05:05:00,2.05445,2.0545,2.05445,2.0545,2400000.0
2008-06-24 05:06:00,2.05445,2.05445,2.05445,2.05445,6900000.0
2008-06-24 05:07:00,2.0544,2.0545,2.0544,2.0545,3000000.0
2008-06-24 05:08:00,2.0545,2.0545,2.05445,2.05445,14900000.0
2008-06-24 05:09:00,2.05445,2.0545,2.05445,2.0545,3400000.0
2008-06-24 05:10:00,2.05445,2.05445,2.05445,2.05445,1000000.0
2008-06-24 05:11:00,2.05448,2.05452,2.05398,2.05398,21700000.0
2008-06-24 05:12:00,2.0544,2.0544,2.0544,2.0544,1000000.0
2008-06-24 05:13:00,2.05435,2.05445,2.05435,2.05445,2000000.0
2008-06-24 05:14:00,2.05445,2.05445,2.05445,2.05445,2400000.0
2008-06-24 05:15:00,2.05384,2.0544,2.05373,2.05394,68800000.0
2008-06-24 05:16:00,2.05405,2.05405,2.0537,2.05394,23500000.0
2008-06-24 05:17:00,2.05368,2.05418,2.0536,2.05384,27500000.0
2008-06-24 05:18:00,2.05359,2.05414,2.05359,2.05381,17100000.0
2008-06-24 05:19:00,2.05366,2.05441,2.05366,2.05381,57200000.0
2008-06-24 05:20:00,2.05345,2.05436,2.05345,2.05374,71100000.0
2008-06-24 05:21:00,2.0542,2.05445,2.0542,2.05445,3000000.0
2008-06-24 05:22:00,2.05401,2.05447,2.0537,2.05382,135000000.0
2008-06-24 05:23:00,2.05393,2.05437,2.0537,2.05388,51600000.0
2008-06-24 05:24:00,2.05445,2.05445,2.05445,2.05445,1400000.0
2008-06-24 05:25:00,2.0545,2.05455,2.05445,2.05445,19900000.0
2008-06-24 05:26:00,2.05445,2.05445,2.05445,2.05445,10500000.0
2008-06-24 05:27:00,2.05445,2.0545,2.05445,2.0545,2000000.0
2008-06-24 05:28:00,2.0546,2.0546,2.05445,2.05445,12100000.0
2008-06-24 05:29:00,2.05415,2.05445,2.05415,2.05445,2000000.0
2008-06-24 05:30:00,2.05395,2.05405,2.05395,2.054,13500000.0
2008-06-24 05:31:00,2.05385,2.05385,2.05375,2.05385,7700000.0
2008-06-24 05:32:00,2.0541,2.05445,2.0541,2.0541,4000000.0
2008-06-24 05:33:00,2.0538,2.05385,2.05375,2.05385,17900000.0
2008-06-24 05:34:00,2.0538,2.0538,2.0538,2.0538,1900000.0
2008-06-24 05:35:00,2.0539,2.0539,2.0539,2.0539,8200000.0
2008-06-24 05:36:00,2.05385,2.0543,2.05375,2.0539,27400000.0
2008-06-24 05:37:00,2.0539,2.05405,2.05385,2.05385,42100000.0
2008-06-24 05:38:00,2.05385,2.05385,2.05385,2.05385,13000000.0
2008-06-24 05:39:00,2.05385,2.05385,2.0532,2.0533,24600000.0
2008-06-24 05:40:00,2.0533,2.0535,2.0532,2.0535,16800000.0
2008-06-24 05:41:00,2.0535,2.0537,2.0535,2.0536,9000000.0
2008-06-24 05:42:00,2.0536,2.0536,2.05295,2.05295,59200000.0
2008-06-24 05:43:00,2.05295,2.0531,2.0521,2.0526,53900000.0
2008-06-24 05:44:00,2.0526,2.0529,2.0526,2.0529,15300000.0
2008-06-24 05:45:00,2.0529,2.0529,2.0529,2.0529,23000000.0
2008-06-24 05:46:00,2.0529,2.0529,2.0529,2.0529,3200000.0
2008-06-24 05:47:00,2.0529,2.0529,2.05275,2.05275,5000000.0
2008-06-24 05:48:00,2.05265,2.0528,2.05265,2.0528,7600000.0
2008-06-24 05:49:00,2.0529,2.0529,2.0529,2.0529,5000000.0
2008-06-24 05:50:00,2.0528,2.05295,2.0528,2.05295,12100000.0
2008-06-24 05:51:00,2.053,2.053,2.053,2.053,5200000.0
2008-06-24 05:52:00,2.053,2.0531,2.05295,2.05305,23200000.0
2008-06-24 05:53:00,2.05305,2.05305,2.05305,2.05305,1000000.0
2008-06-24 05:54:00,2.05305,2.05305,2.05305,2.05305,15000000.0
2008-06-24 05:55:00,2.05305,2.05305,2.0526,2.0526,11400000.0
2008-06-24 05:56:00,2.0526,2.0529,2.0526,2.05275,55500000.0
2008-06-24 05:57:00,2.05275,2.0528,2.05275,2.05275,11600000.0
2008-06-24 05:58:00,2.05275,2.0528,2.05275,2.0528,7300000.0
2008-06-24 05:59:00,2.0528,2.0528,2.05275,2.05275,3000000.0
2008-06-24 06:00:00,2.0527,2.0528,2.0526,2.05275,10300000.0
2008-06-24 06:01:00,2.05219,2.05292,2.05219,2.05245,67100000.0
2008-06-24 06:02:00,2.05265,2.0529,2.0526,2.0529,9900000.0
2008-06-24 06:03:00,2.053,2.0531,2.053,2.05305,10000000.0
2008-06-24 06:04:00,2.05305,2.05305,2.05305,2.05305,3000000.0
2008-06-24 06:05:00,2.0531,2.0531,2.0531,2.0531,5000000.0
2008-06-24 06:06:00,2.0531,2.0531,2.0531,2.0531,1000000.0
2008-06-24 06:07:00,2.0526,2.05307,2.05246,2.05276,107100000.0
2008-06-24 06:08:00,2.05283,2.05301,2.0525,2.0525,196300000.0
2008-06-24 06:09:00,2.05305,2.05305,2.05305,2.05305,4000000.0
2008-06-24 06:10:00,2.05305,2.05305,2.05305,2.05305,6000000.0
2008-06-24 06:11:00,2.05305,2.05305,2.05305,2.05305,8000000.0
2008-06-24 06:12:00,2.05305,2.05315,2.05305,2.05305,27500000.0
2008-06-24 06:13:00,2.05305,2.05305,2.0527,2.0527,3000000.0
2008-06-24 06:14:00,2.05285,2.05315,2.05285,2.0531,16900000.0
2008-06-24 06:15:00,2.0531,2.05315,2.05305,2.05305,34500000.0
2008-06-24 06:16:00,2.05305,2.05305,2.05305,2.05305,25000000.0
2008-06-24 06:17:00,2.05305,2.05305,2.05305,2.05305,19000000.0
2008-06-24 06:18:00,2.05305,2.05305,2.05305,2.05305,6000000.0
2008-06-24 06:19:00,2.05305,2.05305,2.05275,2.05305,3000000.0
2008-06-24 06:20:00,2.05305,2.05305,2.05305,2.05305,2000000.0
2008-06-24 06:21:00,2.0528,2.05305,2.0528,2.05305,13000000.0
2008-06-24 06:22:00,2.05305,2.05305,2.05305,2.05305,14000000.0
2008-06-24 06:23:00,2.05305,2.05305,2.05305,2.05305,9000000.0
2008-06-24 06:24:00,2.05305,2.05305,2.05305,2.05305,3000000.0
2008-06-24 06:25:00,2.05305,2.05305,2.05305,2.05305,9000000.0
2008-06-24 06:26:00,2.05305,2.05305,2.05305,2.05305,3000000.0
2008-06-24 06:27:00,2.05305,2.0531,2.05305,2.0531,8000000.0
2008-06-24 06:28:00,2.0531,2.0531,2.05305,2.05305,3000000.0
2008-06-24 06:29:00,2.05305,2.05305,2.05305,2.05305,6000000.0
2008-06-24 06:30:00,2.05305,2.05325,2.05265,2.0531,44600000.0
2008-06-24 06:31:00,2.05305,2.0532,2.05305,2.05305,30100000.0
2008-06-24 06:32:00,2.05305,2.0533,2.05305,2.0533,25300000.0
2008-06-24 06:33:00,2.0533,2.0541,2.0533,2.0541,54200000.0
2008-06-24 06:34:00,2.0541,2.0541,2.05395,2.054,40100000.0
2008-06-24 06:35:00,2.054,2.05415,2.05395,2.05395,22500000.0
2008-06-24 06:36:00,2.05395,2.0541,2.05395,2.0541,8400000.0
2008-06-24 06:37:00,2.05405,2.0542,2.054,2.05415,20000000.0
2008-06-24 06:38:00,2.05415,2.05415,2.05405,2.05405,5000000.0
2008-06-24 06:39:00,2.05405,2.05405,2.0535,2.0535,12000000.0
2008-06-24 06:40:00,2.0535,2.0535,2.0535,2.0535,1900000.0
2008-06-24 06:41:00,2.0535,2.0535,2.0534,2.0534,3800000.0
2008-06-24 06:42:00,2.05405,2.05405,2.05345,2.05345,9000000.0
2008-06-24 06:43:00,2.05345,2.05345,2.05345,2.05345,11000000.0
2008-06-24 06:44:00,2.05345,2.05345,2.05345,2.05345,2000000.0
2008-06-24 06:45:00,2.05345,2.05345,2.05345,2.05345,4000000.0
2008-06-24 06:46:00,2.05345,2.05345,2.05345,2.05345,4000000.0
2008-06-24 06:47:00,2.05345,2.05345,2.0531,2.05345,10000000.0
2008-06-24 06:48:00,2.05345,2.05345,2.05345,2.05345,8000000.0
2008-06-24 06:49:00,2.05345,2.05345,2.05345,2.05345,12000000.0
2008-06-24 06:50:00,2.05283,2.05319,2.05255,2.05295,340100000.0
2008-06-24 06:51:00,2.05345,2.05345,2.05345,2.05345,5000000.0
2008-06-24 06:52:00,2.05345,2.05345,2.05345,2.05345,2000000.0
2008-06-24 06:53:00,2.05345,2.05345,2.05345,2.05345,12000000.0
2008-06-24 06:54:00,2.05345,2.05345,2.05345,2.05345,15000000.0
2008-06-24 06:55:00,2.05345,2.05345,2.05345,2.05345,3000000.0
2008-06-24 06:56:00,2.05345,2.05345,2.05295,2.053,24700000.0
2008-06-24 06:57:00,2.0531,2.05315,2.0531,2.05315,2000000.0
2008-06-24 06:58:00,2.0532,2.05325,2.0531,2.0531,9800000.0
2008-06-24 06:59:00,2.0532,2.0534,2.05305,2.0534,6000000.0
2008-06-24 07:00:00,2.0535,2.05355,2.0534,2.05355,34200000.0
2008-06-24 07:01:00,2.0535,2.05405,2.0535,2.05405,39400000.0
2008-06-24 07:02:00,2.05405,2.05405,2.05405,2.05405,3000000.0
2008-06-24 07:03:00,2.0536,2.05405,2.0536,2.05405,15800000.0
2008-06-24 07:04:00,2.05405,2.05405,2.05355,2.0537,31400000.0
2008-06-24 07:05:00,2.0537,2.0538,2.0537,2.0538,40400000.0
2008-06-24 07:06:00,2.0538,2.0541,2.0538,2.054,40700000.0
2008-06-24 07:07:00,2.0541,2.0543,2.0541,2.0543,26800000.0
2008-06-24 07:08:00,2.0543,2.0546,2.0543,2.0546,19800000.0
2008-06-24 07:09:00,2.05445,2.05445,2.05445,2.05445,8000000.0
2008-06-24 07:10:00,2.05445,2.0545,2.05445,2.05445,19000000.0
2008-06-24 07:11:00,2.05445,2.05445,2.05385,2.0539,30100000.0
2008-06-24 07:12:00,2.0539,2.054,2.0539,2.054,32700000.0
2008-06-24 07:13:00,2.054,2.05415,2.054,2.0541,28300000.0
2008-06-24 07:14:00,2.0541,2.05415,2.0541,2.0541,19200000.0
2008-06-24 07:15:00,2.0541,2.0541,2.05405,2.0541,7600000.0
2008-06-24 07:16:00,2.0541,2.0541,2.05405,2.05405,10800000.0
2008-06-24 07:17:00,2.05405,2.05405,2.05405,2.05405,2000000.0
2008-06-24 07:18:00,2.05405,2.0544,2.05405,2.0544,20800000.0
2008-06-24 07:19:00,2.0544,2.0546,2.0544,2.0546,13200000.0
2008-06-24 07:20:00,2.0546,2.0546,2.05445,2.05445,10000000.0
2008-06-24 07:21:00,2.0546,2.055,2.0546,2.0548,21800000.0
2008-06-24 07:22:00,2.0548,2.0548,2.0544,2.05445,20400000.0
2008-06-24 07:23:00,2.05465,2.0548,2.05465,2.05465,21100000.0
2008-06-24 07:24:00,2.05445,2.05465,2.05435,2.05465,18600000.0
2008-06-24 07:25:00,2.0547,2.0547,2.05465,2.05465,17000000.0
2008-06-24 07:26:00,2.05465,2.05465,2.05465,2.05465,1000000.0
2008-06-24 07:27:00,2.05465,2.05465,2.05465,2.05465,10000000.0
2008-06-24 07:28:00,2.05465,2.05465,2.054,2.0543,23800000.0
2008-06-24 07:29:00,2.0544,2.0547,2.05405,2.05465,25000000.0
2008-06-24 07:30:00,2.05465,2.05465,2.05465,2.05465,12000000.0
2008-06-24 07:31:00,2.05465,2.05465,2.05465,2.05465,10000000.0
2008-06-24 07:32:00,2.05465,2.055,2.05465,2.0549,18000000.0
2008-06-24 07:33:00,2.0549,2.0549,2.05485,2.05485,10000000.0
2008-06-24 07:34:00,2.05485,2.05485,2.0545,2.05485,12400000.0
2008-06-24 07:35:00,2.05485,2.05485,2.05485,2.05485,5000000.0
2008-06-24 07:36:00,2.05485,2.05495,2.05485,2.05485,40800000.0
2008-06-24 07:37:00,2.05485,2.05485,2.05405,2.05405,21800000.0
2008-06-24 07:38:00,2.05405,2.05405,2.0539,2.05395,18600000.0
2008-06-24 07:39:00,2.054,2.054,2.05395,2.05395,21200000.0
2008-06-24 07:40:00,2.05395,2.0544,2.05395,2.05425,58600000.0
2008-06-24 07:41:00,2.05425,2.0545,2.05425,2.0544,89300000.0
2008-06-24 07:42:00,2.0544,2.0546,2.05425,2.05435,40600000.0
2008-06-24 07:43:00,2.05435,2.05435,2.05435,2.05435,7000000.0
2008-06-24 07:44:00,2.05435,2.05435,2.05435,2.05435,9000000.0
2008-06-24 07:45:00,2.05435,2.0546,2.05435,2.0546,52700000.0
2008-06-24 07:46:00,2.0547,2.0554,2.05465,2.0554,58700000.0
2008-06-24 07:47:00,2.05535,2.0554,2.05515,2.05515,18000000.0
2008-06-24 07:48:00,2.05515,2.05515,2.05445,2.05455,80000000.0
2008-06-24 07:49:00,2.05455,2.05455,2.05455,2.05455,5400000.0
2008-06-24 07:50:00,2.05455,2.05465,2.05455,2.05455,13000000.0
2008-06-24 07:51:00,2.05455,2.05455,2.0538,2.0541,56600000.0
2008-06-24 07:52:00,2.0541,2.0542,2.05395,2.05405,82100000.0
2008-06-24 07:53:00,2.05405,2.0547,2.05405,2.05455,53300000.0
2008-06-24 07:54:00,2.05455,2.0547,2.05455,2.05455,26800000.0
2008-06-24 07:55:00,2.05455,2.0547,2.05455,2.0547,19400000.0
2008-06-24 07:56:00,2.05455,2.0549,2.05455,2.05465,41000000.0
2008-06-24 07:57:00,2.05465,2.0549,2.05465,2.05465,49700000.0
2008-06-24 07:58:00,2.05465,2.05545,2.05465,2.05525,100500000.0
2008-06-24 07:59:00,2.05525,2.0561,2.05525,2.056,78300000.0
2008-06-24 08:00:00,2.056,2.056,2.05585,2.05585,60200000.0
2008-06-24 08:01:00,2.05585,2.05585,2.05585,2.05585,24000000.0
2008-06-24 08:02:00,2.0559,2.056,2.05585,2.05585,50800000.0
2008-06-24 08:03:00,2.05585,2.0559,2.05585,2.05585,27800000.0
2008-06-24 08:04:00,2.05585,2.0564,2.05585,2.05595,72400000.0
2008-06-24 08:05:00,2.056,2.05635,2.05595,2.0563,50400000.0
2008-06-24 08:06:00,2.0562,2.05625,2.0559,2.0559,73300000.0
2008-06-24 08:07:00,2.0559,2.0561,2.05565,2.0558,88100000.0
2008-06-24 08:08:00,2.05585,2.0559,2.05555,2.05555,64300000.0
2008-06-24 08:09:00,2.0555,2.0555,2.05485,2.0551,95300000.0
2008-06-24 08:10:00,2.055,2.055,2.0544,2.05475,107500000.0
2008-06-24 08:11:00,2.0547,2.0551,2.0545,2.0551,63200000.0
2008-06-24 08:12:00,2.055,2.0551,2.05495,2.055,18400000.0
2008-06-24 08:13:00,2.055,2.0553,2.0549,2.05515,89300000.0
2008-06-24 08:14:00,2.05515,2.0556,2.0551,2.0552,84200000.0
2008-06-24 08:15:00,2.0552,2.0552,2.05435,2.0547,140100000.0
2008-06-24 08:16:00,2.0546,2.05555,2.05455,2.0553,97200000.0
2008-06-24 08:17:00,2.0554,2.0554,2.0551,2.0554,79200000.0
2008-06-24 08:18:00,2.05545,2.0556,2.0546,2.0552,191600000.0
2008-06-24 08:19:00,2.0552,2.0556,2.0552,2.0555,89000000.0
2008-06-24 08:20:00,2.0557,2.0559,2.0554,2.0558,87200000.0
2008-06-24 08:21:00,2.0558,2.056,2.05555,2.0557,116700000.0
2008-06-24 08:22:00,2.0557,2.05635,2.0557,2.056,133900000.0
2008-06-24 08:23:00,2.0559,2.0561,2.0557,2.056,116100000.0
2008-06-24 08:24:00,2.05595,2.0561,2.0549,2.0549,155300000.0
2008-06-24 08:25:00,2.0549,2.0555,2.0548,2.0551,275000000.0
2008-06-24 08:26:00,2.0551,2.0552,2.05495,2.0552,90000000.0
2008-06-24 08:27:00,2.0552,2.0557,2.05505,2.0555,148600000.0
2008-06-24 08:28:00,2.0556,2.05625,2.0553,2.0555,282300000.0
2008-06-24 08:29:00,2.0555,2.0559,2.05405,2.0543,388100000.0
2008-06-24 08:30:00,2.0543,2.0549,2.0543,2.0546,526000000.0
2008-06-24 08:31:00,2.0547,2.05485,2.05425,2.05425,497100000.0
2008-06-24 08:32:00,2.0542,2.0543,2.0533,2.0537,702900000.0
2008-06-24 08:33:00,2.0538,2.054,2.05365,2.05385,396400000.0
2008-06-24 08:34:00,2.05385,2.05395,2.05355,2.05375,599600000.0
2008-06-24 08:35:00,2.05375,2.054,2.05375,2.05385,304600000.0
2008-06-24 08:36:00,2.05385,2.054,2.0537,2.05395,394100000.0
2008-06-24 08:37:00,2.054,2.0543,2.0538,2.0538,620000001.0
2008-06-24 08:38:00,2.0538,2.0542,2.0538,2.0542,288400000.0
2008-06-24 08:39:00,2.05425,2.0544,2.0538,2.0542,224600000.0
2008-06-24 08:40:00,2.0542,2.0543,2.0539,2.0541,444700000.0
2008-06-24 08:41:00,2.05405,2.0541,2.0539,2.054,156100000.0
2008-06-24 08:42:00,2.054,2.0541,2.0538,2.0539,210100000.0
2008-06-24 08:43:00,2.0539,2.0545,2.0539,2.0544,420200000.0
2008-06-24 08:44:00,2.0545,2.0545,2.054,2.054,302600000.0
2008-06-24 08:45:00,2.0541,2.0548,2.0541,2.0547,267500000.0
2008-06-24 08:46:00,2.0547,2.0547,2.054,2.0544,269800000.0
2008-06-24 08:47:00,2.0544,2.0544,2.0541,2.0541,105600000.0
2008-06-24 08:48:00,2.0541,2.05425,2.0537,2.0541,330900000.0
2008-06-24 08:49:00,2.0541,2.05445,2.0538,2.0544,433500000.0
2008-06-24 08:50:00,2.05435,2.05435,2.05315,2.0539,659400000.0
2008-06-24 08:51:00,2.054,2.05405,2.05345,2.05385,575900000.0
2008-06-24 08:52:00,2.05385,2.05395,2.0537,2.0537,90300000.0
2008-06-24 08:53:00,2.0537,2.0539,2.0537,2.0539,117700000.0
2008-06-24 08:54:00,2.0539,2.0541,2.0538,2.0539,153300000.0
2008-06-24 08:55:00,2.054,2.0541,2.0537,2.054,97700000.0
2008-06-24 08:56:00,2.054,2.0543,2.0536,2.0541,288400000.0
2008-06-24 08:57:00,2.0541,2.05435,2.0538,2.0539,680500000.0
2008-06-24 08:58:00,2.0539,2.0544,2.0539,2.0542,320100000.0
2008-06-24 08:59:00,2.0542,2.0543,2.0541,2.0542,159500000.0
2008-06-24 09:00:00,2.0542,2.0542,2.0529,2.05295,411600000.0
2008-06-24 09:01:00,2.0529,2.0532,2.05285,2.0531,303900000.0
2008-06-24 09:02:00,2.05315,2.0536,2.0529,2.05355,248400000.0
2008-06-24 09:03:00,2.05355,2.0537,2.05315,2.0535,296500000.0
2008-06-24 09:04:00,2.0535,2.05365,2.05305,2.0536,193300000.0
2008-06-24 09:05:00,2.0536,2.05415,2.0536,2.05385,419200000.0
2008-06-24 09:06:00,2.0539,2.0543,2.0533,2.05345,260900000.0
2008-06-24 09:07:00,2.05345,2.0538,2.0525,2.053,444000000.0
2008-06-24 09:08:00,2.053,2.053,2.05225,2.05225,476000000.0
2008-06-24 09:09:00,2.05205,2.0521,2.05125,2.05155,661800000.0
2008-06-24 09:10:00,2.0516,2.052,2.0512,2.0519,408200000.0
2008-06-24 09:11:00,2.0519,2.05195,2.0513,2.0515,391500000.0
2008-06-24 09:12:00,2.0515,2.052,2.0515,2.052,420200000.0
2008-06-24 09:13:00,2.05185,2.0523,2.0518,2.0519,292700000.0
2008-06-24 09:14:00,2.052,2.0521,2.0518,2.0521,139900000.0
2008-06-24 09:15:00,2.0521,2.0523,2.05185,2.0523,275800000.0
2008-06-24 09:16:00,2.0523,2.0524,2.05205,2.0522,475700000.0
2008-06-24 09:17:00,2.0522,2.05285,2.0521,2.0524,365000000.0
2008-06-24 09:18:00,2.0524,2.05315,2.0524,2.0531,348600000.0
2008-06-24 09:19:00,2.0532,2.05335,2.05305,2.0531,160000000.0
2008-06-24 09:20:00,2.05305,2.0534,2.053,2.053,391700000.0
2008-06-24 09:21:00,2.053,2.053,2.0529,2.05295,419000000.0
2008-06-24 09:22:00,2.05295,2.05295,2.051,2.05135,603800000.0
2008-06-24 09:23:00,2.05135,2.05195,2.0513,2.0515,406700000.0
2008-06-24 09:24:00,2.0514,2.0518,2.05085,2.0512,452000000.0
2008-06-24 09:25:00,2.05115,2.05205,2.0511,2.05185,475100000.0
2008-06-24 09:26:00,2.05185,2.05195,2.0515,2.05165,341400000.0
2008-06-24 09:27:00,2.0515,2.0517,2.0507,2.05085,472200000.0
2008-06-24 09:28:00,2.05085,2.05095,2.0504,2.05085,391600000.0
2008-06-24 09:29:00,2.0508,2.0514,2.0507,2.051,294800000.0
2008-06-24 09:30:00,2.051,2.0514,2.051,2.0512,361300000.0
2008-06-24 09:31:00,2.05125,2.0515,2.0503,2.05035,501400000.0
2008-06-24 09:32:00,2.05035,2.0505,2.0491,2.0494,569200000.0
2008-06-24 09:33:00,2.0495,2.0503,2.0493,2.0501,297100000.0
2008-06-24 09:34:00,2.05,2.0504,2.0498,2.0503,286000000.0
2008-06-24 09:35:00,2.0504,2.0506,2.0502,2.0505,456200000.0
2008-06-24 09:36:00,2.05045,2.05075,2.0502,2.0507,749900000.0
2008-06-24 09:37:00,2.0507,2.0507,2.0495,2.04955,393900000.0
2008-06-24 09:38:00,2.04955,2.05,2.04935,2.0495,416300000.0
2008-06-24 09:39:00,2.0495,2.0498,2.0494,2.04955,392700000.0
2008-06-24 09:40:00,2.0495,2.0496,2.0491,2.0493,575900000.0
2008-06-24 09:41:00,2.0493,2.0498,2.0492,2.0495,403800000.0
2008-06-24 09:42:00,2.0495,2.0496,2.049,2.0493,627100000.0
2008-06-24 09:43:00,2.0494,2.0498,2.0494,2.0498,231400000.0
2008-06-24 09:44:00,2.0499,2.05,2.0495,2.0497,434700000.0
2008-06-24 09:45:00,2.0496,2.0498,2.0493,2.04955,590500000.0
2008-06-24 09:46:00,2.04955,2.0499,2.0494,2.0499,470500000.0
2008-06-24 09:47:00,2.04995,2.05,2.0495,2.0499,544200000.0
2008-06-24 09:48:00,2.0499,2.0502,2.0497,2.05015,333300000.0
2008-06-24 09:49:00,2.05015,2.0503,2.04975,2.04975,453500000.0
2008-06-24 09:50:00,2.04975,2.04995,2.0496,2.04995,184400000.0
2008-06-24 09:51:00,2.04995,2.05,2.04965,2.0497,254600000.0
2008-06-24 09:52:00,2.0497,2.05005,2.0496,2.05,326300000.0
2008-06-24 09:53:00,2.0499,2.0501,2.04965,2.0498,349200000.0
2008-06-24 09:54:00,2.04975,2.0501,2.0496,2.05,398100001.0
2008-06-24 09:55:00,2.05,2.0504,2.0499,2.05025,202800000.0
2008-06-24 09:56:00,2.05015,2.0509,2.05,2.0508,412900000.0
2008-06-24 09:57:00,2.0509,2.0509,2.0505,2.0505,342900000.0
2008-06-24 09:58:00,2.0505,2.05065,2.0503,2.0506,442900000.0
2008-06-24 09:59:00,2.0505,2.0506,2.0499,2.05,481400001.0
2008-06-24 10:00:00,2.05,2.0504,2.0499,2.0501,413100000.0
2008-06-24 10:01:00,2.0503,2.05045,2.0502,2.05035,206500000.0
2008-06-24 10:02:00,2.0503,2.0503,2.0497,2.0499,247900000.0
2008-06-24 10:03:00,2.0499,2.0499,2.0494,2.0494,508800000.0
2008-06-24 10:04:00,2.0494,2.05,2.0494,2.0498,335100000.0
2008-06-24 10:05:00,2.0498,2.05085,2.0498,2.0508,187400000.0
2008-06-24 10:06:00,2.05075,2.0509,2.0501,2.0505,353400000.0
2008-06-24 10:07:00,2.0505,2.0509,2.05035,2.0507,302100000.0
2008-06-24 10:08:00,2.0509,2.051,2.05065,2.0509,485200000.0
2008-06-24 10:09:00,2.05085,2.05105,2.0503,2.05035,509100000.0
2008-06-24 10:10:00,2.05035,2.0506,2.0501,2.05015,536300000.0
2008-06-24 10:11:00,2.0502,2.0505,2.0499,2.04995,425200000.0
2008-06-24 10:12:00,2.05,2.0507,2.05,2.0507,195400000.0
2008-06-24 10:13:00,2.05075,2.0509,2.0505,2.0509,232200000.0
2008-06-24 10:14:00,2.05085,2.0511,2.05055,2.0506,282500000.0
2008-06-24 10:15:00,2.0506,2.0506,2.0501,2.0501,429600000.0
2008-06-24 10:16:00,2.0501,2.0504,2.04985,2.0503,478100000.0
2008-06-24 10:17:00,2.0503,2.0507,2.05025,2.05055,321800000.0
2008-06-24 10:18:00,2.05055,2.05065,2.05045,2.05065,106400000.0
2008-06-24 10:19:00,2.05065,2.0508,2.05005,2.0501,284400000.0
2008-06-24 10:20:00,2.0501,2.0502,2.0499,2.05015,284400000.0
2008-06-24 10:21:00,2.05015,2.0503,2.04985,2.04995,268600000.0
2008-06-24 10:22:00,2.05005,2.0504,2.04985,2.05015,280000000.0
2008-06-24 10:23:00,2.05015,2.05015,2.0495,2.0499,469900000.0
2008-06-24 10:24:00,2.0499,2.05015,2.04985,2.0501,224000000.0
2008-06-24 10:25:00,2.05005,2.0506,2.0497,2.05,511800000.0
2008-06-24 10:26:00,2.05005,2.0501,2.04965,2.0498,222100000.0
2008-06-24 10:27:00,2.0498,2.05,2.0498,2.0499,89800000.0
2008-06-24 10:28:00,2.0499,2.0499,2.0494,2.0499,45900000.0
2008-06-24 10:29:00,2.0499,2.05,2.04935,2.0494,242400000.0
2008-06-24 10:30:00,2.0494,2.0494,2.0478,2.048,771200000.0
2008-06-24 10:31:00,2.048,2.0482,2.0476,2.0477,524000000.0
2008-06-24 10:32:00,2.04775,2.04835,2.04775,2.0483,444800000.0
2008-06-24 10:33:00,2.04835,2.0485,2.04825,2.0483,125400000.0
2008-06-24 10:34:00,2.0483,2.049,2.0483,2.04895,302100000.0
2008-06-24 10:35:00,2.049,2.0491,2.0486,2.0489,201400000.0
2008-06-24 10:36:00,2.0489,2.0489,2.04865,2.04865,89600000.0
2008-06-24 10:37:00,2.0487,2.0488,2.0484,2.04875,239300000.0
2008-06-24 10:38:00,2.04865,2.04865,2.0482,2.0484,148900000.0
2008-06-24 10:39:00,2.0485,2.0485,2.0481,2.0482,250600000.0
2008-06-24 10:40:00,2.04815,2.0483,2.0481,2.0481,161300000.0
2008-06-24 10:41:00,2.0482,2.0486,2.048,2.0485,165700000.0
2008-06-24 10:42:00,2.0486,2.04875,2.0483,2.0484,221800000.0
2008-06-24 10:43:00,2.0483,2.04855,2.0482,2.0482,271900000.0
2008-06-24 10:44:00,2.0482,2.0485,2.0476,2.0476,250100000.0
2008-06-24 10:45:00,2.0476,2.04825,2.04735,2.0478,424800000.0
2008-06-24 10:46:00,2.0478,2.0478,2.0469,2.0478,437000000.0
2008-06-24 10:47:00,2.0479,2.04825,2.0478,2.0478,281600000.0
2008-06-24 10:48:00,2.04775,2.04915,2.04745,2.0485,368100000.0
2008-06-24 10:49:00,2.0486,2.0486,2.04795,2.04825,356500000.0
2008-06-24 10:50:00,2.04835,2.04845,2.04805,2.04825,207600000.0
2008-06-24 10:51:00,2.04825,2.04835,2.0481,2.04815,161000000.0
2008-06-24 10:52:00,2.0481,2.04825,2.04795,2.0482,169600000.0
2008-06-24 10:53:00,2.0482,2.04825,2.0479,2.04805,193900000.0
2008-06-24 10:54:00,2.0481,2.04825,2.04805,2.0481,185100000.0
2008-06-24 10:55:00,2.0481,2.0492,2.048,2.049,321800000.0
2008-06-24 10:56:00,2.04895,2.049,2.0486,2.0487,449700000.0
2008-06-24 10:57:00,2.04875,2.0493,2.04875,2.0492,132600000.0
2008-06-24 10:58:00,2.04915,2.04915,2.0486,2.0488,148500000.0
2008-06-24 10:59:00,2.0487,2.04885,2.048,2.048,156100000.0
2008-06-24 11:00:00,2.048,2.0485,2.04775,2.0485,334700000.0
2008-06-24 11:01:00,2.0485,2.0486,2.0478,2.0478,175700000.0
2008-06-24 11:02:00,2.0478,2.04785,2.04745,2.04755,184900000.0
2008-06-24 11:03:00,2.04755,2.0477,2.04725,2.0473,140700000.0
2008-06-24 11:04:00,2.0473,2.04775,2.04725,2.0475,265100000.0
2008-06-24 11:05:00,2.0475,2.0481,2.0474,2.0478,448900000.0
2008-06-24 11:06:00,2.04775,2.04915,2.0477,2.04895,370800000.0
2008-06-24 11:07:00,2.04885,2.0493,2.0488,2.0493,302600000.0
2008-06-24 11:08:00,2.04915,2.0495,2.04915,2.0494,49900000.0
2008-06-24 11:09:00,2.0494,2.0494,2.04905,2.0494,77400000.0
2008-06-24 11:10:00,2.0494,2.0494,2.0486,2.0491,279400000.0
2008-06-24 11:11:00,2.0491,2.0498,2.04895,2.0494,373600000.0
2008-06-24 11:12:00,2.0493,2.0494,2.0489,2.04895,342200000.0
2008-06-24 11:13:00,2.049,2.0495,2.0487,2.0494,210400000.0
2008-06-24 11:14:00,2.0494,2.0495,2.0491,2.04935,338700000.0
2008-06-24 11:15:00,2.0494,2.0494,2.0488,2.0488,285000000.0
2008-06-24 11:16:00,2.0488,2.04885,2.0484,2.0484,244800000.0
2008-06-24 11:17:00,2.0484,2.04875,2.04805,2.0486,276300000.0
2008-06-24 11:18:00,2.0486,2.04875,2.0486,2.0487,183000000.0
2008-06-24 11:19:00,2.04875,2.04895,2.0486,2.0489,264400000.0
2008-06-24 11:20:00,2.04885,2.04955,2.0486,2.0486,296900000.0
2008-06-24 11:21:00,2.0486,2.04865,2.0482,2.0483,197800000.0
2008-06-24 11:22:00,2.04835,2.04845,2.048,2.04805,353000000.0
2008-06-24 11:23:00,2.04805,2.0486,2.0478,2.0484,265900000.0
2008-06-24 11:24:00,2.0484,2.0486,2.04835,2.04855,229400000.0
2008-06-24 11:25:00,2.04855,2.04905,2.0485,2.0489,185000000.0
2008-06-24 11:26:00,2.04895,2.04895,2.048,2.04805,425700000.0
2008-06-24 11:27:00,2.04805,2.04805,2.04765,2.04785,367200000.0
2008-06-24 11:28:00,2.04785,2.0479,2.0472,2.04745,426700000.0
2008-06-24 11:29:00,2.04745,2.04785,2.04735,2.04765,233700000.0
2008-06-24 11:30:00,2.0477,2.04795,2.04735,2.0479,204200000.0
2008-06-24 11:31:00,2.0479,2.0479,2.04715,2.04755,270300000.0
2008-06-24 11:32:00,2.04755,2.0479,2.04745,2.0477,213700000.0
2008-06-24 11:33:00,2.04765,2.0485,2.04735,2.0485,523100000.0
2008-06-24 11:34:00,2.0485,2.04855,2.0479,2.0481,361400000.0
2008-06-24 11:35:00,2.04805,2.0483,2.0476,2.0476,354700000.0
2008-06-24 11:36:00,2.0476,2.04765,2.0472,2.04725,270200000.0
2008-06-24 11:37:00,2.0473,2.0474,2.0467,2.04685,270200000.0
2008-06-24 11:38:00,2.0468,2.0468,2.04585,2.0459,529300000.0
2008-06-24 11:39:00,2.0459,2.0462,2.0457,2.0459,270300000.0
2008-06-24 11:40:00,2.04585,2.0459,2.0455,2.0456,375400000.0
2008-06-24 11:41:00,2.0456,2.0458,2.04465,2.04465,580800000.0
2008-06-24 11:42:00,2.0447,2.0453,2.0446,2.0448,343500000.0
2008-06-24 11:43:00,2.04485,2.04485,2.0433,2.0438,390600001.0
2008-06-24 11:44:00,2.0438,2.0442,2.0437,2.04405,473900000.0
2008-06-24 11:45:00,2.04405,2.04415,2.0434,2.04375,502700000.0
2008-06-24 11:46:00,2.04375,2.0438,2.0434,2.0435,329600000.0
2008-06-24 11:47:00,2.04355,2.04365,2.0432,2.0433,423000000.0
2008-06-24 11:48:00,2.0433,2.0435,2.04305,2.04335,333000000.0
2008-06-24 11:49:00,2.04335,2.0438,2.0432,2.0433,454100000.0
2008-06-24 11:50:00,2.0433,2.0442,2.0432,2.0437,526900000.0
2008-06-24 11:51:00,2.0437,2.0438,2.0433,2.04335,245400000.0
2008-06-24 11:52:00,2.04335,2.0435,2.0431,2.0432,410500000.0
2008-06-24 11:53:00,2.0432,2.0441,2.043,2.044,371100000.0
2008-06-24 11:54:00,2.044,2.0448,2.0439,2.044,269400000.0
2008-06-24 11:55:00,2.044,2.0446,2.0439,2.0446,204200000.0
2008-06-24 11:56:00,2.0446,2.0456,2.0446,2.0456,280600000.0
2008-06-24 11:57:00,2.0455,2.0463,2.0455,2.046,304100000.0
2008-06-24 11:58:00,2.046,2.0461,2.0454,2.0454,242500000.0
2008-06-24 11:59:00,2.0454,2.0456,2.0449,2.0451,191600000.0
2008-06-24 12:00:00,2.045,2.0453,2.0442,2.0444,298700000.0
2008-06-24 12:01:00,2.04455,2.04455,2.04435,2.0444,150500000.0
2008-06-24 12:02:00,2.0444,2.045,2.04435,2.0446,373400000.0
2008-06-24 12:03:00,2.04465,2.0447,2.0439,2.0441,425400000.0
2008-06-24 12:04:00,2.04405,2.0442,2.04375,2.04375,287800000.0
2008-06-24 12:05:00,2.0437,2.04415,2.0433,2.04335,440500000.0
2008-06-24 12:06:00,2.0433,2.04345,2.04295,2.04295,506600000.0
2008-06-24 12:07:00,2.0429,2.04305,2.0428,2.04295,266600000.0
2008-06-24 12:08:00,2.043,2.0433,2.0428,2.0429,315500000.0
2008-06-24 12:09:00,2.0429,2.04345,2.0428,2.04305,301800000.0
2008-06-24 12:10:00,2.0431,2.04325,2.0423,2.0426,332800000.0
2008-06-24 12:11:00,2.0426,2.0426,2.04205,2.04205,333700000.0
2008-06-24 12:12:00,2.04205,2.04205,2.0414,2.04145,346900000.0
2008-06-24 12:13:00,2.04135,2.04195,2.04115,2.04195,232000000.0
2008-06-24 12:14:00,2.0419,2.04245,2.0418,2.04235,127500000.0
2008-06-24 12:15:00,2.0423,2.0424,2.04185,2.04195,167100000.0
2008-06-24 12:16:00,2.04195,2.0422,2.04085,2.04125,416300000.0
2008-06-24 12:17:00,2.04125,2.04195,2.0411,2.04185,246400000.0
2008-06-24 12:18:00,2.04185,2.04205,2.0417,2.04205,193100000.0
2008-06-24 12:19:00,2.0419,2.04195,2.04095,2.04095,358600001.0
2008-06-24 12:20:00,2.04095,2.0419,2.04095,2.0417,396300000.0
2008-06-24 12:21:00,2.0417,2.0418,2.0415,2.04155,339800000.0
2008-06-24 12:22:00,2.04155,2.0418,2.0415,2.0417,211700000.0
2008-06-24 12:23:00,2.0417,2.0419,2.0417,2.0418,109600000.0
2008-06-24 12:24:00,2.0418,2.0422,2.0418,2.04205,113300000.0
2008-06-24 12:25:00,2.0421,2.0425,2.04205,2.0424,141400000.0
2008-06-24 12:26:00,2.0425,2.0431,2.0423,2.0431,130400000.0
2008-06-24 12:27:00,2.043,2.043,2.0428,2.043,91700000.0
2008-06-24 12:28:00,2.043,2.04415,2.0429,2.04415,202200000.0
2008-06-24 12:29:00,2.04415,2.0447,2.04415,2.0446,424400000.0
2008-06-24 12:30:00,2.0446,2.0453,2.0445,2.04515,373400000.0
2008-06-24 12:31:00,2.0452,2.0454,2.04515,2.0452,129000000.0
2008-06-24 12:32:00,2.0452,2.0453,2.0452,2.0453,34400000.0
2008-06-24 12:33:00,2.0453,2.0453,2.045,2.0451,73600000.0
2008-06-24 12:34:00,2.0451,2.0452,2.04505,2.0452,64200000.0
2008-06-24 12:35:00,2.0451,2.0451,2.0444,2.0444,156900000.0
2008-06-24 12:36:00,2.0444,2.0446,2.0439,2.0442,192000000.0
2008-06-24 12:37:00,2.0442,2.0445,2.0441,2.0444,334700000.0
2008-06-24 12:38:00,2.0444,2.0444,2.04395,2.044,358100000.0
2008-06-24 12:39:00,2.04405,2.0444,2.0439,2.04415,233700000.0
2008-06-24 12:40:00,2.0441,2.0445,2.0441,2.0444,169000000.0
2008-06-24 12:41:00,2.0445,2.0445,2.04405,2.04405,230300000.0
2008-06-24 12:42:00,2.04415,2.04415,2.0426,2.043,477000000.0
2008-06-24 12:43:00,2.043,2.0432,2.04285,2.043,139000000.0
2008-06-24 12:44:00,2.043,2.0438,2.04285,2.0436,223100000.0
2008-06-24 12:45:00,2.0436,2.0443,2.0434,2.0443,255500000.0
2008-06-24 12:46:00,2.0443,2.0443,2.04345,2.04345,199300000.0
2008-06-24 12:47:00,2.04345,2.044,2.04345,2.044,159500000.0
2008-06-24 12:48:00,2.044,2.044,2.0438,2.0438,54700000.0
2008-06-24 12:49:00,2.04375,2.0438,2.04355,2.0436,184700000.0
2008-06-24 12:50:00,2.0436,2.0436,2.04285,2.04305,222400000.0
2008-06-24 12:51:00,2.04305,2.0432,2.0429,2.0429,273500000.0
2008-06-24 12:52:00,2.0429,2.0432,2.0428,2.04315,269400000.0
2008-06-24 12:53:00,2.04285,2.0433,2.0428,2.0433,281200000.0
2008-06-24 12:54:00,2.0432,2.0433,2.043,2.0432,243500000.0
2008-06-24 12:55:00,2.04325,2.04365,2.0432,2.04365,190800000.0
2008-06-24 12:56:00,2.0437,2.04375,2.0435,2.0435,233300000.0
2008-06-24 12:57:00,2.0437,2.0437,2.0435,2.0435,94100000.0
2008-06-24 12:58:00,2.0435,2.0436,2.0434,2.0435,203200000.0
2008-06-24 12:59:00,2.0435,2.0437,2.04315,2.04315,324300000.0
2008-06-24 13:00:00,2.04315,2.0436,2.04305,2.0435,233800000.0
2008-06-24 13:01:00,2.0435,2.0438,2.043,2.043,275100000.0
2008-06-24 13:02:00,2.04295,2.0432,2.0428,2.0431,190800000.0
2008-06-24 13:03:00,2.0431,2.0434,2.0431,2.0434,90800000.0
2008-06-24 13:04:00,2.0434,2.04345,2.0431,2.04315,218600000.0
2008-06-24 13:05:00,2.04315,2.0433,2.04315,2.0432,138100000.0
2008-06-24 13:06:00,2.0432,2.0438,2.0432,2.0438,188000000.0
2008-06-24 13:07:00,2.04385,2.04385,2.0436,2.0437,290300000.0
2008-06-24 13:08:00,2.04375,2.04415,2.0436,2.0441,213200000.0
2008-06-24 13:09:00,2.0441,2.0444,2.044,2.0443,179700000.0
2008-06-24 13:10:00,2.0443,2.0446,2.0441,2.0445,250900000.0
2008-06-24 13:11:00,2.0445,2.0446,2.0445,2.0446,22600000.0
2008-06-24 13:12:00,2.0445,2.0448,2.0444,2.0445,57400000.0
2008-06-24 13:13:00,2.0445,2.0447,2.0445,2.04455,74700000.0
2008-06-24 13:14:00,2.0445,2.0451,2.04445,2.0451,174700000.0
2008-06-24 13:15:00,2.045,2.045,2.0448,2.0448,123900000.0
2008-06-24 13:16:00,2.04485,2.0451,2.0446,2.0448,208900000.0
2008-06-24 13:17:00,2.0448,2.0448,2.04435,2.04465,257400000.0
2008-06-24 13:18:00,2.04465,2.0447,2.0445,2.0447,107300000.0
2008-06-24 13:19:00,2.0447,2.0448,2.0446,2.0447,288000000.0
2008-06-24 13:20:00,2.04475,2.0449,2.0444,2.0445,310400000.0
2008-06-24 13:21:00,2.04445,2.045,2.04445,2.0448,257300000.0
2008-06-24 13:22:00,2.0448,2.0452,2.0446,2.0446,496700001.0
2008-06-24 13:23:00,2.0446,2.0448,2.0445,2.0446,136200000.0
2008-06-24 13:24:00,2.0446,2.0454,2.04455,2.0454,144600000.0
2008-06-24 13:25:00,2.0455,2.0455,2.0452,2.0452,89900000.0
2008-06-24 13:26:00,2.0452,2.0455,2.0449,2.0449,150000000.0
2008-06-24 13:27:00,2.0449,2.0449,2.0443,2.0446,296500000.0
2008-06-24 13:28:00,2.0446,2.04505,2.0446,2.04505,161900000.0
2008-06-24 13:29:00,2.04505,2.0451,2.04465,2.0447,206300000.0
2008-06-24 13:30:00,2.0447,2.0447,2.0443,2.04445,346800000.0
2008-06-24 13:31:00,2.0446,2.0449,2.0446,2.0447,59900000.0
2008-06-24 13:32:00,2.0447,2.045,2.0446,2.0446,90600000.0
2008-06-24 13:33:00,2.0448,2.0449,2.0445,2.0448,111800000.0
2008-06-24 13:34:00,2.0449,2.0455,2.0447,2.0455,147100000.0
2008-06-24 13:35:00,2.0454,2.0456,2.04515,2.0453,262400000.0
2008-06-24 13:36:00,2.0453,2.0455,2.0452,2.0452,258600000.0
2008-06-24 13:37:00,2.0452,2.0457,2.0452,2.0457,208000000.0
2008-06-24 13:38:00,2.04535,2.0457,2.0449,2.0454,267500000.0
2008-06-24 13:39:00,2.0453,2.0471,2.0453,2.04625,355600000.0
2008-06-24 13:40:00,2.0463,2.0467,2.0458,2.04645,421000000.0
2008-06-24 13:41:00,2.04645,2.0466,2.0464,2.04645,139200000.0
2008-06-24 13:42:00,2.04645,2.04645,2.04595,2.0461,225200000.0
2008-06-24 13:43:00,2.0462,2.0466,2.0461,2.0463,259200000.0
2008-06-24 13:44:00,2.0463,2.0464,2.0458,2.0459,224200000.0
2008-06-24 13:45:00,2.0459,2.0464,2.0458,2.0463,151600000.0
2008-06-24 13:46:00,2.04625,2.0464,2.04585,2.0463,114500000.0
2008-06-24 13:47:00,2.046,2.0465,2.04585,2.0464,219800000.0
2008-06-24 13:48:00,2.0464,2.0465,2.0462,2.0464,154800000.0
2008-06-24 13:49:00,2.0464,2.04645,2.04595,2.04605,179800000.0
2008-06-24 13:50:00,2.04605,2.0463,2.0459,2.0462,221200000.0
2008-06-24 13:51:00,2.0462,2.0468,2.0462,2.0466,228200000.0
2008-06-24 13:52:00,2.0466,2.0468,2.0464,2.0466,159100000.0
2008-06-24 13:53:00,2.0466,2.0468,2.0464,2.04645,129800000.0
2008-06-24 13:54:00,2.04645,2.0465,2.04625,2.04625,217400000.0
2008-06-24 13:55:00,2.0462,2.0465,2.04615,2.0464,180300000.0
2008-06-24 13:56:00,2.0464,2.0464,2.04595,2.04595,172100000.0
2008-06-24 13:57:00,2.04595,2.04615,2.0455,2.0457,193500000.0
2008-06-24 13:58:00,2.0457,2.0457,2.0447,2.0451,242200000.0
2008-06-24 13:59:00,2.0452,2.0452,2.0442,2.0443,175800000.0
2008-06-24 14:00:00,2.0444,2.0444,2.04355,2.0443,320600000.0
2008-06-24 14:01:00,2.0443,2.0449,2.0441,2.0448,350200000.0
2008-06-24 14:02:00,2.0447,2.0455,2.0446,2.0452,485800001.0
2008-06-24 14:03:00,2.0452,2.04545,2.0449,2.04495,293000000.0
2008-06-24 14:04:00,2.04495,2.04495,2.0445,2.0445,212100000.0
2008-06-24 14:05:00,2.0445,2.045,2.0442,2.04475,339600000.0
2008-06-24 14:06:00,2.0448,2.0452,2.04475,2.0448,149100000.0
2008-06-24 14:07:00,2.04485,2.0456,2.04475,2.045,289300000.0
2008-06-24 14:08:00,2.04505,2.0452,2.0449,2.04495,380800000.0
2008-06-24 14:09:00,2.04495,2.0453,2.0449,2.0451,179800000.0
2008-06-24 14:10:00,2.0451,2.0458,2.0451,2.04565,381400000.0
2008-06-24 14:11:00,2.0456,2.0464,2.0453,2.0458,281400000.0
2008-06-24 14:12:00,2.0458,2.0461,2.04555,2.0461,496400000.0
2008-06-24 14:13:00,2.046,2.04605,2.0453,2.0453,234800000.0
2008-06-24 14:14:00,2.0454,2.04635,2.04535,2.0462,560600000.0
2008-06-24 14:15:00,2.0462,2.0462,2.0451,2.0453,301500000.0
2008-06-24 14:16:00,2.0451,2.0454,2.0448,2.0448,416000000.0
2008-06-24 14:17:00,2.0448,2.0453,2.04475,2.0453,419400001.0
2008-06-24 14:18:00,2.0453,2.0454,2.0451,2.0452,167300000.0
2008-06-24 14:19:00,2.0452,2.04525,2.0448,2.0448,313800000.0
2008-06-24 14:20:00,2.0448,2.0453,2.0448,2.0451,182600000.0
2008-06-24 14:21:00,2.0451,2.0453,2.0449,2.0452,250200000.0
2008-06-24 14:22:00,2.0453,2.0454,2.0452,2.0453,217900000.0
2008-06-24 14:23:00,2.0453,2.0453,2.0449,2.0451,123400000.0
2008-06-24 14:24:00,2.0451,2.04535,2.045,2.04535,123900000.0
2008-06-24 14:25:00,2.04535,2.04605,2.04535,2.0459,247300000.0
2008-06-24 14:26:00,2.0459,2.04595,2.0457,2.0459,217400000.0
2008-06-24 14:27:00,2.0459,2.0459,2.0456,2.0456,94100000.0
2008-06-24 14:28:00,2.0457,2.0458,2.0453,2.0453,147600000.0
2008-06-24 14:29:00,2.0453,2.0454,2.0446,2.0446,275200000.0
2008-06-24 14:30:00,2.0446,2.0446,2.0439,2.0439,345800000.0
2008-06-24 14:31:00,2.0439,2.0443,2.0438,2.0441,112600000.0
2008-06-24 14:32:00,2.0441,2.0445,2.0435,2.0438,427500000.0
2008-06-24 14:33:00,2.0438,2.044,2.0437,2.0437,190900000.0
2008-06-24 14:34:00,2.0437,2.0442,2.0437,2.0439,121700000.0
2008-06-24 14:35:00,2.04395,2.0443,2.04395,2.0443,262600000.0
2008-06-24 14:36:00,2.0443,2.0443,2.0441,2.0442,111800000.0
2008-06-24 14:37:00,2.0441,2.0445,2.04375,2.0439,232200000.0
2008-06-24 14:38:00,2.0437,2.044,2.0425,2.0425,447400000.0
2008-06-24 14:39:00,2.0425,2.0431,2.0425,2.0428,239500000.0
2008-06-24 14:40:00,2.0427,2.0431,2.0426,2.0428,257100000.0
2008-06-24 14:41:00,2.0428,2.0431,2.0427,2.0428,178500000.0
2008-06-24 14:42:00,2.0428,2.0433,2.0428,2.0431,143500000.0
2008-06-24 14:43:00,2.04305,2.0433,2.0429,2.0431,210000000.0
2008-06-24 14:44:00,2.0431,2.0439,2.0431,2.0434,269700000.0
2008-06-24 14:45:00,2.0434,2.0439,2.0433,2.0437,274100000.0
2008-06-24 14:46:00,2.0439,2.0449,2.0437,2.0449,257700000.0
2008-06-24 14:47:00,2.0449,2.0451,2.0446,2.0449,266900000.0
2008-06-24 14:48:00,2.0449,2.0451,2.0448,2.045,171600000.0
2008-06-24 14:49:00,2.04505,2.04535,2.045,2.0453,197100000.0
2008-06-24 14:50:00,2.0453,2.0453,2.04475,2.04475,23800000.0
2008-06-24 14:51:00,2.0453,2.0453,2.0446,2.045,216800000.0
2008-06-24 14:52:00,2.0449,2.0452,2.0444,2.0446,191900000.0
2008-06-24 14:53:00,2.0445,2.0446,2.0441,2.0442,207500000.0
2008-06-24 14:54:00,2.0443,2.0448,2.0441,2.0446,243800000.0
2008-06-24 14:55:00,2.0446,2.0446,2.0444,2.0444,200400000.0
2008-06-24 14:56:00,2.04445,2.0449,2.0442,2.0442,357500000.0
2008-06-24 14:57:00,2.0442,2.0445,2.04405,2.0444,314600000.0
2008-06-24 14:58:00,2.0443,2.0444,2.0438,2.0438,259700000.0
2008-06-24 14:59:00,2.04385,2.044,2.04365,2.0438,121700000.0
2008-06-24 15:00:00,2.04375,2.0448,2.04325,2.04355,258500000.0
2008-06-24 15:01:00,2.0435,2.0449,2.04345,2.0447,317800000.0
2008-06-24 15:02:00,2.0447,2.0447,2.0441,2.04425,278000000.0
2008-06-24 15:03:00,2.0442,2.0444,2.044,2.0441,284900000.0
2008-06-24 15:04:00,2.0441,2.045,2.044,2.04485,364500000.0
2008-06-24 15:05:00,2.04485,2.0453,2.04475,2.045,217200000.0
2008-06-24 15:06:00,2.0451,2.0453,2.0446,2.0447,286900000.0
2008-06-24 15:07:00,2.04475,2.0453,2.0446,2.0447,330200000.0
2008-06-24 15:08:00,2.0448,2.0451,2.04455,2.0447,444700000.0
2008-06-24 15:09:00,2.0447,2.0449,2.0445,2.0446,254600000.0
2008-06-24 15:10:00,2.0446,2.04475,2.04445,2.0445,252900000.0
2008-06-24 15:11:00,2.04455,2.0447,2.0442,2.0443,390900000.0
2008-06-24 15:12:00,2.0443,2.0447,2.0443,2.04455,279200000.0
2008-06-24 15:13:00,2.04455,2.0449,2.04435,2.0449,222100000.0
2008-06-24 15:14:00,2.0449,2.0449,2.04425,2.0447,211500000.0
2008-06-24 15:15:00,2.0449,2.0449,2.0446,2.04475,232100000.0
2008-06-24 15:16:00,2.0448,2.045,2.0446,2.0447,159300000.0
2008-06-24 15:17:00,2.0447,2.0452,2.0444,2.0449,391100000.0
2008-06-24 15:18:00,2.0449,2.0455,2.0449,2.0455,309700000.0
2008-06-24 15:19:00,2.0455,2.0455,2.045,2.0455,88500000.0
2008-06-24 15:20:00,2.0455,2.0455,2.045,2.04525,306000000.0
2008-06-24 15:21:00,2.04525,2.0454,2.0451,2.04525,177400000.0
2008-06-24 15:22:00,2.04525,2.0463,2.0452,2.0461,257800000.0
2008-06-24 15:23:00,2.0461,2.0464,2.0461,2.0462,71500000.0
2008-06-24 15:24:00,2.0462,2.0462,2.04565,2.0458,226500000.0
2008-06-24 15:25:00,2.04575,2.0461,2.0455,2.0459,232400000.0
2008-06-24 15:26:00,2.0459,2.04595,2.0454,2.04545,273500000.0
2008-06-24 15:27:00,2.0454,2.04585,2.0454,2.0458,289400000.0
2008-06-24 15:28:00,2.0457,2.046,2.0455,2.0457,273100000.0
2008-06-24 15:29:00,2.0457,2.0458,2.0454,2.0457,183700000.0
2008-06-24 15:30:00,2.0459,2.0464,2.0456,2.0464,276900000.0
2008-06-24 15:31:00,2.0464,2.0466,2.04595,2.0461,176500000.0
2008-06-24 15:32:00,2.04605,2.04605,2.04535,2.04545,313400000.0
2008-06-24 15:33:00,2.0455,2.0455,2.0451,2.0452,464600000.0
2008-06-24 15:34:00,2.0452,2.0455,2.0451,2.0453,309300000.0
2008-06-24 15:35:00,2.0453,2.04585,2.0453,2.04585,301700000.0
2008-06-24 15:36:00,2.0459,2.046,2.04555,2.0459,367500000.0
2008-06-24 15:37:00,2.0459,2.0463,2.0458,2.0461,465000000.0
2008-06-24 15:38:00,2.04595,2.0463,2.04595,2.0462,279000000.0
2008-06-24 15:39:00,2.0462,2.0465,2.0458,2.046,410600000.0
2008-06-24 15:40:00,2.0462,2.0465,2.046,2.04615,479200000.0
2008-06-24 15:41:00,2.04615,2.04645,2.0454,2.04545,462300000.0
2008-06-24 15:42:00,2.04545,2.0464,2.0454,2.04575,447900000.0
2008-06-24 15:43:00,2.04575,2.04595,2.0454,2.04555,329900000.0
2008-06-24 15:44:00,2.04555,2.04555,2.04495,2.0451,394100000.0
2008-06-24 15:45:00,2.04515,2.0455,2.0451,2.04525,382700001.0
2008-06-24 15:46:00,2.0452,2.0456,2.0452,2.0454,321000000.0
2008-06-24 15:47:00,2.0455,2.0459,2.0453,2.0457,223400000.0
2008-06-24 15:48:00,2.0457,2.0457,2.0457,2.0457,26000000.0
2008-06-24 15:49:00,2.0457,2.0457,2.0451,2.0451,161100000.0
2008-06-24 15:50:00,2.04505,2.0453,2.0449,2.045,310200000.0
2008-06-24 15:51:00,2.045,2.0452,2.045,2.04505,241800000.0
2008-06-24 15:52:00,2.0451,2.0456,2.0451,2.0456,106000000.0
2008-06-24 15:53:00,2.0455,2.0458,2.04525,2.0456,172900000.0
2008-06-24 15:54:00,2.0456,2.0461,2.0456,2.0458,95700000.0
2008-06-24 15:55:00,2.0458,2.0463,2.0458,2.04615,259500000.0
2008-06-24 15:56:00,2.04615,2.0463,2.0461,2.0461,183000000.0
2008-06-24 15:57:00,2.0461,2.0463,2.0459,2.046,92500000.0
2008-06-24 15:58:00,2.046,2.046,2.0455,2.0457,151500000.0
2008-06-24 15:59:00,2.0457,2.046,2.0456,2.0456,119100000.0
2008-06-24 16:00:00,2.0457,2.0459,2.04235,2.0431,412700000.0
2008-06-24 16:01:00,2.0431,2.0432,2.0426,2.0431,248000000.0
2008-06-24 16:02:00,2.0431,2.0433,2.0417,2.0417,385500000.0
2008-06-24 16:03:00,2.0417,2.043,2.04165,2.0424,313300000.0
2008-06-24 16:04:00,2.0426,2.04305,2.042,2.0422,492000000.0
2008-06-24 16:05:00,2.0422,2.043,2.0422,2.043,470900000.0
2008-06-24 16:06:00,2.0428,2.0434,2.0425,2.0429,384800000.0
2008-06-24 16:07:00,2.0428,2.0433,2.04275,2.0432,426400000.0
2008-06-24 16:08:00,2.04325,2.0434,2.04295,2.0431,374300000.0
2008-06-24 16:09:00,2.0432,2.0437,2.04295,2.0436,477100000.0
2008-06-24 16:10:00,2.0436,2.04395,2.0433,2.04345,451300000.0
2008-06-24 16:11:00,2.0433,2.0437,2.04285,2.0435,449100000.0
2008-06-24 16:12:00,2.0435,2.0435,2.0421,2.0422,488500000.0
2008-06-24 16:13:00,2.0423,2.0423,2.0417,2.0417,339300000.0
2008-06-24 16:14:00,2.0417,2.0423,2.0417,2.0418,292600000.0
2008-06-24 16:15:00,2.0419,2.0426,2.0412,2.0416,350500000.0
2008-06-24 16:16:00,2.0417,2.0427,2.04165,2.0426,155300000.0
2008-06-24 16:17:00,2.04255,2.04265,2.04165,2.0424,274700000.0
2008-06-24 16:18:00,2.0424,2.0427,2.04145,2.04195,121400000.0
2008-06-24 16:19:00,2.04195,2.04195,2.04135,2.04175,258800000.0
2008-06-24 16:20:00,2.0417,2.0418,2.0412,2.0415,105900000.0
2008-06-24 16:21:00,2.0415,2.04165,2.0411,2.0414,80400000.0
2008-06-24 16:22:00,2.04125,2.0418,2.04125,2.04165,274900000.0
2008-06-24 16:23:00,2.0417,2.0417,2.04125,2.04145,247800000.0
2008-06-24 16:24:00,2.04145,2.04145,2.04085,2.0412,69500000.0
2008-06-24 16:25:00,2.04115,2.0414,2.041,2.04115,138900000.0
2008-06-24 16:26:00,2.0413,2.0416,2.04125,2.04135,92000000.0
2008-06-24 16:27:00,2.04135,2.0421,2.04135,2.04185,144300000.0
2008-06-24 16:28:00,2.04185,2.0424,2.04185,2.0422,264000000.0
2008-06-24 16:29:00,2.04225,2.0426,2.04225,2.04235,60300000.0
2008-06-24 16:30:00,2.0425,2.0425,2.0417,2.04175,99600000.0
2008-06-24 16:31:00,2.04175,2.0418,2.0412,2.04145,171600000.0
2008-06-24 16:32:00,2.04145,2.0417,2.04145,2.0416,106600000.0
2008-06-24 16:33:00,2.04155,2.04215,2.0414,2.04145,207400000.0
2008-06-24 16:34:00,2.04145,2.04145,2.0409,2.04115,126700000.0
2008-06-24 16:35:00,2.04115,2.0413,2.0407,2.0407,98000000.0
2008-06-24 16:36:00,2.04115,2.0415,2.04115,2.0413,78900000.0
2008-06-24 16:37:00,2.0415,2.0415,2.04125,2.04125,84900000.0
2008-06-24 16:38:00,2.04125,2.0413,2.04125,2.0413,29100000.0
2008-06-24 16:39:00,2.0413,2.0414,2.04125,2.04125,49500000.0
2008-06-24 16:40:00,2.0413,2.0418,2.0413,2.04155,173600000.0
2008-06-24 16:41:00,2.04155,2.0421,2.0411,2.0414,123200000.0
2008-06-24 16:42:00,2.04115,2.0412,2.0407,2.04105,160700000.0
2008-06-24 16:43:00,2.04105,2.0413,2.04105,2.0412,67700000.0
2008-06-24 16:44:00,2.0412,2.0412,2.0412,2.0412,19200000.0
2008-06-24 16:45:00,2.0412,2.0413,2.0412,2.0412,17800000.0
2008-06-24 16:46:00,2.0412,2.0425,2.0412,2.04245,356500000.0
2008-06-24 16:47:00,2.0425,2.0428,2.04225,2.0428,129000000.0
2008-06-24 16:48:00,2.0428,2.0431,2.0428,2.0429,127300000.0
2008-06-24 16:49:00,2.043,2.0432,2.04285,2.043,135700000.0
2008-06-24 16:50:00,2.043,2.0435,2.043,2.0435,192600000.0
2008-06-24 16:51:00,2.0435,2.044,2.0435,2.044,102900000.0
2008-06-24 16:52:00,2.044,2.0449,2.044,2.04445,125500000.0
2008-06-24 16:53:00,2.04445,2.04445,2.04385,2.04385,163700000.0
2008-06-24 16:54:00,2.04385,2.0445,2.04385,2.0443,249700000.0
2008-06-24 16:55:00,2.04425,2.0453,2.04425,2.04515,242800000.0
2008-06-24 16:56:00,2.0452,2.0459,2.0452,2.0458,261800000.0
2008-06-24 16:57:00,2.0458,2.046,2.0454,2.04575,98800000.0
2008-06-24 16:58:00,2.04575,2.04575,2.0452,2.0454,239700000.0
2008-06-24 16:59:00,2.04535,2.0466,2.04535,2.04645,162400000.0
2008-06-24 17:00:00,2.04645,2.04645,2.04545,2.04555,183200000.0
2008-06-24 17:01:00,2.04555,2.046,2.04555,2.04595,129900000.0
2008-06-24 17:02:00,2.04595,2.0464,2.0451,2.0457,85800000.0
2008-06-24 17:03:00,2.0457,2.0457,2.04525,2.0457,21600000.0
2008-06-24 17:04:00,2.0457,2.046,2.0454,2.04575,129500000.0
2008-06-24 17:05:00,2.04575,2.0459,2.04535,2.04565,216200000.0
2008-06-24 17:06:00,2.04565,2.04565,2.0449,2.04505,241500000.0
2008-06-24 17:07:00,2.04505,2.0452,2.045,2.04505,209400000.0
2008-06-24 17:08:00,2.04505,2.0455,2.04505,2.04535,112300000.0
2008-06-24 17:09:00,2.04535,2.04535,2.04535,2.04535,51000000.0
2008-06-24 17:10:00,2.04535,2.04535,2.0449,2.0449,58300000.0
2008-06-24 17:11:00,2.0449,2.04545,2.04485,2.04545,232700000.0
2008-06-24 17:12:00,2.0453,2.0457,2.0453,2.04545,247000000.0
2008-06-24 17:13:00,2.04545,2.04545,2.0452,2.0453,46800000.0
2008-06-24 17:14:00,2.0452,2.0457,2.0452,2.04545,279700000.0
2008-06-24 17:15:00,2.04525,2.0464,2.0452,2.04615,643199997.0
2008-06-24 17:16:00,2.0462,2.0464,2.046,2.04625,304800000.0
2008-06-24 17:17:00,2.04625,2.0475,2.04625,2.0475,311900000.0
2008-06-24 17:18:00,2.0474,2.0476,2.04665,2.04675,158000000.0
2008-06-24 17:19:00,2.0468,2.0471,2.0464,2.0471,225400000.0
2008-06-24 17:20:00,2.0471,2.0472,2.0467,2.0467,195300000.0
2008-06-24 17:21:00,2.0467,2.0469,2.04625,2.04625,161200000.0
2008-06-24 17:22:00,2.04625,2.0467,2.0459,2.046,201400000.0
2008-06-24 17:23:00,2.046,2.0462,2.04595,2.04615,105000000.0
2008-06-24 17:24:00,2.04615,2.0463,2.0456,2.0462,184200000.0
2008-06-24 17:25:00,2.0461,2.0463,2.04605,2.04605,242200000.0
2008-06-24 17:26:00,2.04605,2.04605,2.04545,2.04575,272300000.0
2008-06-24 17:27:00,2.04575,2.04575,2.04575,2.04575,1000000.0
2008-06-24 17:28:00,2.04575,2.04575,2.04505,2.04515,131700000.0
2008-06-24 17:29:00,2.04515,2.0457,2.04515,2.0456,210200000.0
2008-06-24 17:30:00,2.0458,2.0461,2.0456,2.046,261400000.0
2008-06-24 17:31:00,2.046,2.046,2.04595,2.04595,118400000.0
2008-06-24 17:32:00,2.04595,2.0462,2.04595,2.046,51700000.0
2008-06-24 17:33:00,2.046,2.0461,2.04595,2.04595,14400000.0
2008-06-24 17:34:00,2.0459,2.046,2.0458,2.046,15700000.0
2008-06-24 17:35:00,2.046,2.0461,2.04565,2.0461,177300000.0
2008-06-24 17:36:00,2.0463,2.0464,2.04605,2.0462,351500000.0
2008-06-24 17:37:00,2.0463,2.0467,2.0461,2.04645,198000000.0
2008-06-24 17:38:00,2.04645,2.0468,2.04615,2.0468,125900000.0
2008-06-24 17:39:00,2.0468,2.04685,2.046,2.046,143300000.0
2008-06-24 17:40:00,2.0461,2.0464,2.046,2.0462,415400000.0
2008-06-24 17:41:00,2.0462,2.0467,2.0462,2.0466,228500000.0
2008-06-24 17:42:00,2.04665,2.04665,2.04605,2.04615,184700000.0
2008-06-24 17:43:00,2.04615,2.04625,2.04605,2.0461,125700000.0
2008-06-24 17:44:00,2.0461,2.0463,2.04605,2.04605,94000000.0
2008-06-24 17:45:00,2.0461,2.0471,2.04605,2.0471,243800000.0
2008-06-24 17:46:00,2.0471,2.04735,2.04695,2.04705,243200000.0
2008-06-24 17:47:00,2.04705,2.0472,2.04705,2.0472,101300000.0
2008-06-24 17:48:00,2.0471,2.04715,2.04655,2.04655,206800000.0
2008-06-24 17:49:00,2.04655,2.0469,2.04655,2.0469,103100000.0
2008-06-24 17:50:00,2.0468,2.0473,2.04665,2.0473,243000000.0
2008-06-24 17:51:00,2.0473,2.0475,2.04705,2.0473,253700000.0
2008-06-24 17:52:00,2.04725,2.04725,2.04725,2.04725,30500000.0
2008-06-24 17:53:00,2.0474,2.0476,2.047,2.04735,99300000.0
2008-06-24 17:54:00,2.04705,2.0472,2.04685,2.04695,262800000.0
2008-06-24 17:55:00,2.04695,2.04705,2.04695,2.04695,119100000.0
2008-06-24 17:56:00,2.04695,2.0471,2.04695,2.04695,119100000.0
2008-06-24 17:57:00,2.047,2.04725,2.0466,2.04665,177100000.0
2008-06-24 17:58:00,2.04665,2.04685,2.04655,2.04665,222500000.0
2008-06-24 17:59:00,2.04665,2.04665,2.04615,2.04635,163100000.0
2008-06-24 18:00:00,2.04635,2.04635,2.04595,2.0462,176200000.0
2008-06-24 18:01:00,2.0462,2.04645,2.04605,2.0463,120100000.0
2008-06-24 18:02:00,2.04625,2.04715,2.04625,2.04705,242300000.0
2008-06-24 18:03:00,2.04705,2.04715,2.0463,2.04645,308300000.0
2008-06-24 18:04:00,2.0465,2.0469,2.04635,2.04635,272200000.0
2008-06-24 18:05:00,2.04635,2.0472,2.04635,2.04695,293800000.0
2008-06-24 18:06:00,2.04695,2.0475,2.04695,2.0473,93800000.0
2008-06-24 18:07:00,2.0474,2.0478,2.04725,2.04755,261400000.0
2008-06-24 18:08:00,2.0476,2.04775,2.04705,2.0473,225100000.0
2008-06-24 18:09:00,2.0473,2.0474,2.04715,2.04715,111500000.0
2008-06-24 18:10:00,2.04715,2.04745,2.04715,2.0474,90300000.0
2008-06-24 18:11:00,2.0474,2.0476,2.04735,2.0475,134400000.0
2008-06-24 18:12:00,2.0475,2.0476,2.04745,2.04745,82300000.0
2008-06-24 18:13:00,2.0476,2.0479,2.04755,2.0479,177600000.0
2008-06-24 18:14:00,2.04775,2.048,2.04775,2.04785,143900000.0
2008-06-24 18:15:00,2.04785,2.0484,2.0478,2.0482,188300000.0
2008-06-24 18:16:00,2.0482,2.0483,2.0477,2.0478,117000000.0
2008-06-24 18:17:00,2.04775,2.04775,2.0474,2.04775,42400000.0
2008-06-24 18:18:00,2.04775,2.0478,2.04725,2.04745,241400000.0
2008-06-24 18:19:00,2.04745,2.04795,2.0473,2.0479,205100000.0
2008-06-24 18:20:00,2.0479,2.04865,2.0479,2.0482,287600000.0
2008-06-24 18:21:00,2.04815,2.0486,2.0479,2.0481,325000000.0
2008-06-24 18:22:00,2.0481,2.0488,2.04795,2.0488,140700000.0
2008-06-24 18:23:00,2.04885,2.0493,2.04885,2.0492,130100000.0
2008-06-24 18:24:00,2.0492,2.0496,2.049,2.0491,188000000.0
2008-06-24 18:25:00,2.0491,2.04915,2.04865,2.0488,264200000.0
2008-06-24 18:26:00,2.0488,2.0492,2.04865,2.0491,97900000.0
2008-06-24 18:27:00,2.0492,2.0499,2.04905,2.0498,168100000.0
2008-06-24 18:28:00,2.04975,2.0499,2.0493,2.0496,251300000.0
2008-06-24 18:29:00,2.04955,2.0496,2.0492,2.0492,188900000.0
2008-06-24 18:30:00,2.0492,2.0493,2.0488,2.049,211700000.0
2008-06-24 18:31:00,2.0489,2.0495,2.0489,2.0494,168500000.0
2008-06-24 18:32:00,2.04955,2.0498,2.0493,2.0494,218200000.0
2008-06-24 18:33:00,2.0494,2.0494,2.049,2.0493,197400000.0
2008-06-24 18:34:00,2.0493,2.0493,2.04865,2.0487,203900000.0
2008-06-24 18:35:00,2.04875,2.0493,2.04875,2.0489,149900000.0
2008-06-24 18:36:00,2.0489,2.049,2.04855,2.0487,83700000.0
2008-06-24 18:37:00,2.0487,2.0488,2.04805,2.0482,135400000.0
2008-06-24 18:38:00,2.0482,2.0488,2.0482,2.0488,112700000.0
2008-06-24 18:39:00,2.0488,2.04925,2.0488,2.0491,139000000.0
2008-06-24 18:40:00,2.0491,2.0494,2.0491,2.0493,81900000.0
2008-06-24 18:41:00,2.0493,2.0493,2.0487,2.0488,66900000.0
2008-06-24 18:42:00,2.0488,2.0488,2.0483,2.04845,139300000.0
2008-06-24 18:43:00,2.0484,2.0485,2.0483,2.0485,121400000.0
2008-06-24 18:44:00,2.0485,2.0485,2.04825,2.04835,67100000.0
2008-06-24 18:45:00,2.04835,2.0488,2.04835,2.0486,57200000.0
2008-06-24 18:46:00,2.0486,2.0489,2.0486,2.0488,60500000.0
2008-06-24 18:47:00,2.0488,2.0489,2.0486,2.0486,88800000.0
2008-06-24 18:48:00,2.0486,2.0488,2.0486,2.0488,23700000.0
2008-06-24 18:49:00,2.0488,2.0492,2.0488,2.0492,108900000.0
2008-06-24 18:50:00,2.04905,2.0492,2.0486,2.0488,142700000.0
2008-06-24 18:51:00,2.0488,2.049,2.0487,2.049,168000000.0
2008-06-24 18:52:00,2.0489,2.0491,2.04885,2.0489,163200000.0
2008-06-24 18:53:00,2.0489,2.04925,2.0488,2.04925,188500000.0
2008-06-24 18:54:00,2.0494,2.04945,2.04885,2.0493,174200000.0
2008-06-24 18:55:00,2.0493,2.0494,2.0491,2.0492,117300000.0
2008-06-24 18:56:00,2.0492,2.0492,2.049,2.0492,81600000.0
2008-06-24 18:57:00,2.04915,2.04945,2.0487,2.04875,217400000.0
2008-06-24 18:58:00,2.04875,2.0488,2.0484,2.04865,354700000.0
2008-06-24 18:59:00,2.04875,2.04875,2.0478,2.04785,282700000.0
2008-06-24 19:00:00,2.04785,2.04825,2.04785,2.04825,179400000.0
2008-06-24 19:01:00,2.0483,2.04875,2.0483,2.04855,279500000.0
2008-06-24 19:02:00,2.04845,2.0486,2.04825,2.04825,208400000.0
2008-06-24 19:03:00,2.04825,2.04855,2.0481,2.04815,314700000.0
2008-06-24 19:04:00,2.04815,2.04825,2.04805,2.04805,145000000.0
2008-06-24 19:05:00,2.04805,2.0481,2.0477,2.048,215900000.0
2008-06-24 19:06:00,2.04805,2.0483,2.048,2.0481,115500000.0
2008-06-24 19:07:00,2.0481,2.0483,2.0478,2.0478,140000000.0
2008-06-24 19:08:00,2.0478,2.0484,2.0478,2.0483,177500000.0
2008-06-24 19:09:00,2.0483,2.04895,2.0483,2.0483,372400000.0
2008-06-24 19:10:00,2.0483,2.0488,2.0483,2.0487,190100000.0
2008-06-24 19:11:00,2.0487,2.0489,2.0482,2.0482,310100000.0
2008-06-24 19:12:00,2.0482,2.049,2.0482,2.0484,147000000.0
2008-06-24 19:13:00,2.0485,2.0487,2.0481,2.0484,306300000.0
2008-06-24 19:14:00,2.0484,2.0489,2.0482,2.04855,242100000.0
2008-06-24 19:15:00,2.04845,2.0487,2.0481,2.0481,146800000.0
2008-06-24 19:16:00,2.0481,2.0483,2.048,2.048,43900000.0
2008-06-24 19:17:00,2.048,2.0481,2.0479,2.0479,38000000.0
2008-06-24 19:18:00,2.048,2.04885,2.0479,2.04885,181800000.0
2008-06-24 19:19:00,2.0489,2.0491,2.0487,2.0487,177800000.0
2008-06-24 19:20:00,2.0487,2.0489,2.0484,2.0487,288200000.0
2008-06-24 19:21:00,2.0487,2.0492,2.0486,2.04875,237400000.0
2008-06-24 19:22:00,2.04875,2.049,2.04855,2.0489,452600000.0
2008-06-24 19:23:00,2.0489,2.04915,2.04885,2.0491,173400000.0
2008-06-24 19:24:00,2.0491,2.04925,2.049,2.04915,196800000.0
2008-06-24 19:25:00,2.0491,2.0493,2.0489,2.0489,100300000.0
2008-06-24 19:26:00,2.049,2.0492,2.0489,2.049,116100000.0
2008-06-24 19:27:00,2.049,2.0494,2.049,2.04925,105300000.0
2008-06-24 19:28:00,2.04925,2.0493,2.04915,2.04925,89000000.0
2008-06-24 19:29:00,2.0492,2.0492,2.0491,2.0491,69100000.0
2008-06-24 19:30:00,2.0491,2.0491,2.049,2.04905,32700000.0
2008-06-24 19:31:00,2.0491,2.0491,2.04875,2.0488,143900000.0
2008-06-24 19:32:00,2.0488,2.0489,2.0486,2.0486,54100000.0
2008-06-24 19:33:00,2.0486,2.0489,2.0485,2.0487,171400000.0
2008-06-24 19:34:00,2.0486,2.0489,2.04845,2.0486,253100000.0
2008-06-24 19:35:00,2.0486,2.049,2.0483,2.0489,339800000.0
2008-06-24 19:36:00,2.0489,2.04895,2.04825,2.04835,238300000.0
2008-06-24 19:37:00,2.04845,2.0487,2.0483,2.0486,144100000.0
2008-06-24 19:38:00,2.0484,2.0484,2.048,2.048,155200000.0
2008-06-24 19:39:00,2.048,2.04825,2.048,2.0482,139200000.0
2008-06-24 19:40:00,2.0482,2.0483,2.0481,2.0482,169500000.0
2008-06-24 19:41:00,2.0482,2.04845,2.048,2.0483,143500000.0
2008-06-24 19:42:00,2.04835,2.04845,2.0483,2.0484,113600000.0
2008-06-24 19:43:00,2.0484,2.0486,2.0484,2.04855,88700000.0
2008-06-24 19:44:00,2.04855,2.04855,2.04825,2.0485,101300000.0
2008-06-24 19:45:00,2.04845,2.04845,2.04785,2.0484,152800000.0
2008-06-24 19:46:00,2.0483,2.04875,2.0482,2.04875,155600000.0
2008-06-24 19:47:00,2.04875,2.04915,2.04875,2.049,141600000.0
2008-06-24 19:48:00,2.049,2.049,2.0487,2.0488,321900000.0
2008-06-24 19:49:00,2.0488,2.04965,2.0487,2.0495,206200000.0
2008-06-24 19:50:00,2.04955,2.04955,2.04885,2.0493,293300000.0
2008-06-24 19:51:00,2.0492,2.0494,2.049,2.0492,174400000.0
2008-06-24 19:52:00,2.0492,2.0495,2.0489,2.0495,282000000.0
2008-06-24 19:53:00,2.04945,2.0496,2.04935,2.0496,121500000.0
2008-06-24 19:54:00,2.0496,2.0496,2.04925,2.0494,137700000.0
2008-06-24 19:55:00,2.04945,2.0495,2.04915,2.0492,157900000.0
2008-06-24 19:56:00,2.04915,2.0493,2.0491,2.04915,89800000.0
2008-06-24 19:57:00,2.04915,2.04915,2.0484,2.0485,247200000.0
2008-06-24 19:58:00,2.04845,2.0486,2.0481,2.04815,225700000.0
2008-06-24 19:59:00,2.04815,2.0487,2.0481,2.0485,95500000.0
2008-06-24 20:00:00,2.0485,2.0491,2.0485,2.0491,103300000.0
2008-06-24 20:01:00,2.0492,2.0494,2.049,2.0491,159700000.0
2008-06-24 20:02:00,2.0491,2.0495,2.0489,2.0491,255000000.0
2008-06-24 20:03:00,2.0491,2.0497,2.04895,2.049,99400000.0
2008-06-24 20:04:00,2.049,2.0493,2.049,2.04925,171100000.0
2008-06-24 20:05:00,2.0494,2.04955,2.0487,2.0489,275400000.0
2008-06-24 20:06:00,2.0489,2.0489,2.0486,2.0488,72200000.0
2008-06-24 20:07:00,2.0488,2.0488,2.0486,2.0488,95500000.0
2008-06-24 20:08:00,2.0488,2.0492,2.0488,2.04905,84600000.0
2008-06-24 20:09:00,2.0492,2.0492,2.0487,2.0491,205600000.0
2008-06-24 20:10:00,2.04905,2.04905,2.0484,2.04855,158900000.0
2008-06-24 20:11:00,2.04855,2.0486,2.04835,2.0486,44500000.0
2008-06-24 20:12:00,2.0486,2.049,2.0486,2.04895,61200000.0
2008-06-24 20:13:00,2.049,2.049,2.0487,2.0488,39700000.0
2008-06-24 20:14:00,2.0488,2.04885,2.0483,2.0483,45300000.0
2008-06-24 20:15:00,2.0483,2.0487,2.0483,2.04865,104800000.0
2008-06-24 20:16:00,2.0487,2.0491,2.04865,2.0491,69900000.0
2008-06-24 20:17:00,2.0491,2.0491,2.0485,2.0488,113500000.0
2008-06-24 20:18:00,2.04875,2.0489,2.04865,2.0489,110000000.0
2008-06-24 20:19:00,2.0489,2.0492,2.0489,2.0491,94100000.0
2008-06-24 20:20:00,2.0491,2.0492,2.0487,2.0489,257400000.0
2008-06-24 20:21:00,2.0489,2.0491,2.04885,2.0491,26800000.0
2008-06-24 20:22:00,2.04915,2.0493,2.0486,2.0486,232100000.0
2008-06-24 20:23:00,2.0486,2.0487,2.0483,2.0483,83800000.0
2008-06-24 20:24:00,2.0483,2.04835,2.04795,2.0481,175800000.0
2008-06-24 20:25:00,2.0481,2.04865,2.0479,2.0486,175500000.0
2008-06-24 20:26:00,2.04865,2.0487,2.04845,2.0486,131800000.0
2008-06-24 20:27:00,2.0486,2.0486,2.04845,2.0486,185000000.0
2008-06-24 20:28:00,2.04865,2.0489,2.0485,2.0489,97200000.0
2008-06-24 20:29:00,2.0489,2.04895,2.0486,2.0486,149600000.0
2008-06-24 20:30:00,2.0486,2.0486,2.0483,2.0485,174200000.0
2008-06-24 20:31:00,2.0485,2.0486,2.0485,2.0486,66800000.0
2008-06-24 20:32:00,2.04855,2.0488,2.04855,2.0488,99100000.0
2008-06-24 20:33:00,2.0488,2.0488,2.0486,2.0487,80900000.0
2008-06-24 20:34:00,2.0487,2.04885,2.0486,2.0488,84100000.0
2008-06-24 20:35:00,2.04885,2.0489,2.0487,2.0488,76400000.0
2008-06-24 20:36:00,2.0488,2.0492,2.0485,2.0487,317900000.0
2008-06-24 20:37:00,2.0485,2.049,2.0485,2.0489,57000000.0
2008-06-24 20:38:00,2.04875,2.04875,2.0485,2.0486,52500000.0
2008-06-24 20:39:00,2.0487,2.0489,2.0486,2.0488,134900000.0
2008-06-24 20:40:00,2.04875,2.04875,2.0487,2.0487,86900000.0
2008-06-24 20:41:00,2.04855,2.0486,2.0482,2.0484,110000000.0
2008-06-24 20:42:00,2.0484,2.0486,2.0482,2.0486,68800000.0
2008-06-24 20:43:00,2.0486,2.049,2.0484,2.049,244400000.0
2008-06-24 20:44:00,2.049,2.04925,2.04895,2.049,310900000.0
2008-06-24 20:45:00,2.0491,2.0491,2.0485,2.0486,205900000.0
2008-06-24 20:46:00,2.0486,2.0486,2.0484,2.04845,47700000.0
2008-06-24 20:47:00,2.04845,2.0486,2.04805,2.04805,132500000.0
2008-06-24 20:48:00,2.04805,2.0484,2.048,2.0482,115700000.0
2008-06-24 20:49:00,2.0482,2.0487,2.0482,2.0486,115000000.0
2008-06-24 20:50:00,2.0486,2.0488,2.0486,2.0488,10500000.0
2008-06-24 20:51:00,2.04844,2.04876,2.04818,2.04857,19200000.0
2008-06-24 20:52:00,2.04865,2.0488,2.0486,2.0487,68400000.0
2008-06-24 20:53:00,2.04895,2.0494,2.04895,2.0492,82800000.0
2008-06-24 20:54:00,2.0492,2.04935,2.0491,2.0492,104000000.0
2008-06-24 20:55:00,2.04915,2.0494,2.0488,2.0488,258500000.0
2008-06-24 20:56:00,2.0488,2.049,2.0486,2.0489,258800000.0
2008-06-24 20:57:00,2.049,2.0492,2.0488,2.049,59700000.0
2008-06-24 20:58:00,2.04895,2.04895,2.0484,2.0487,253900000.0
2008-06-24 20:59:00,2.0487,2.0488,2.0485,2.0485,147300000.0
2008-06-24 21:00:00,2.04855,2.0488,2.0484,2.04855,72300000.0
2008-06-24 21:01:00,2.04855,2.04855,2.0483,2.04855,85500000.0
2008-06-24 21:02:00,2.04855,2.04895,2.04855,2.0488,177000000.0
2008-06-24 21:03:00,2.0488,2.0492,2.0488,2.04905,68600000.0
2008-06-24 21:04:00,2.04905,2.04905,2.049,2.049,29200000.0
2008-06-24 21:05:00,2.049,2.04955,2.04885,2.0494,299700000.0
2008-06-24 21:06:00,2.0494,2.04955,2.0488,2.0488,234000000.0
2008-06-24 21:07:00,2.04865,2.0493,2.0485,2.0489,424100000.0
2008-06-24 21:08:00,2.049,2.04955,2.0489,2.0493,232000000.0
2008-06-24 21:09:00,2.0493,2.0503,2.0493,2.04955,336200000.0
2008-06-24 21:10:00,2.0496,2.0499,2.0493,2.0494,259500000.0
2008-06-24 21:11:00,2.04935,2.04975,2.0493,2.04945,194500000.0
2008-06-24 21:12:00,2.04945,2.0496,2.04925,2.04955,194300000.0
2008-06-24 21:13:00,2.0496,2.0498,2.04955,2.04965,217900000.0
2008-06-24 21:14:00,2.0498,2.0498,2.0496,2.0497,27100000.0
2008-06-24 21:15:00,2.0496,2.0498,2.0495,2.0498,11000000.0
2008-06-24 21:16:00,2.0496,2.0498,2.0494,2.0494,38600000.0
2008-06-24 21:17:00,2.0494,2.0494,2.0489,2.0491,214100000.0
2008-06-24 21:18:00,2.04895,2.0493,2.0489,2.0489,70500000.0
2008-06-24 21:19:00,2.0489,2.0489,2.04865,2.04865,77300000.0
2008-06-24 21:20:00,2.0485,2.04895,2.0483,2.04895,179000000.0
2008-06-24 21:21:00,2.04895,2.04895,2.0489,2.0489,82100000.0
2008-06-24 21:22:00,2.0489,2.0489,2.0489,2.0489,75600000.0
2008-06-24 21:23:00,2.0489,2.0496,2.0488,2.049,276000000.0
2008-06-24 21:24:00,2.049,2.0495,2.0489,2.0491,186100000.0
2008-06-24 21:25:00,2.0491,2.0494,2.0489,2.0489,138500000.0
2008-06-24 21:26:00,2.0489,2.0489,2.0483,2.0484,243200000.0
2008-06-24 21:27:00,2.0484,2.04895,2.04835,2.0488,249400000.0
2008-06-24 21:28:00,2.0488,2.0494,2.0486,2.0488,122100000.0
2008-06-24 21:29:00,2.04885,2.0491,2.0486,2.0487,100100000.0
2008-06-24 21:30:00,2.0487,2.049,2.0486,2.0486,124100000.0
2008-06-24 21:31:00,2.04875,2.0492,2.0487,2.04885,124400000.0
2008-06-24 21:32:00,2.04885,2.049,2.0488,2.0489,85900000.0
2008-06-24 21:33:00,2.0489,2.0495,2.0488,2.0494,134800000.0
2008-06-24 21:34:00,2.0494,2.0501,2.0494,2.05,157900000.0
2008-06-24 21:35:00,2.0499,2.0501,2.04965,2.0499,208600000.0
2008-06-24 21:36:00,2.0499,2.0501,2.0499,2.0499,49600000.0
2008-06-24 21:37:00,2.0501,2.0501,2.0499,2.05,33700000.0
2008-06-24 21:38:00,2.0499,2.0501,2.0491,2.0491,151900000.0
2008-06-24 21:39:00,2.0491,2.04955,2.0488,2.0495,228400000.0
2008-06-24 21:40:00,2.0495,2.0495,2.0491,2.04915,150600000.0
2008-06-24 21:41:00,2.04915,2.0499,2.04895,2.0499,198600000.0
2008-06-24 21:42:00,2.0499,2.05,2.0498,2.05,27800000.0
2008-06-24 21:43:00,2.0499,2.05,2.0497,2.0499,32400000.0
2008-06-24 21:44:00,2.0498,2.0501,2.04975,2.0499,87200000.0
2008-06-24 21:45:00,2.0499,2.0504,2.0499,2.05015,104600000.0
2008-06-24 21:46:00,2.05015,2.0508,2.05,2.0506,96300000.0
2008-06-24 21:47:00,2.0506,2.0511,2.05045,2.05045,182100000.0
2008-06-24 21:48:00,2.0505,2.0512,2.0505,2.051,167800000.0
2008-06-24 21:49:00,2.051,2.05115,2.0509,2.05095,125100000.0
2008-06-24 21:50:00,2.05095,2.05095,2.05035,2.05035,116600000.0
2008-06-24 21:51:00,2.0503,2.0507,2.0503,2.05035,212400000.0
2008-06-24 21:52:00,2.0504,2.0505,2.0503,2.0504,99200000.0
2008-06-24 21:53:00,2.0504,2.0506,2.0504,2.0506,66100000.0
2008-06-24 21:54:00,2.0507,2.0507,2.0507,2.0507,2200000.0
2008-06-24 21:55:00,2.0506,2.0506,2.0504,2.0504,28800000.0
2008-06-24 21:56:00,2.0504,2.0508,2.0504,2.0506,19800000.0
2008-06-24 21:57:00,2.05005,2.05048,2.05005,2.05019,9000000.0
2008-06-24 21:58:00,2.0506,2.0508,2.0505,2.0508,57400000.0
2008-06-24 21:59:00,2.0506,2.051,2.0506,2.0508,140500000.0
2008-06-24 22:00:00,2.0506,2.051,2.0506,2.0508,53700000.0
2008-06-24 22:01:00,2.0508,2.0512,2.0507,2.05075,86000000.0
2008-06-24 22:02:00,2.0507,2.0511,2.0506,2.0509,128100000.0
2008-06-24 22:03:00,2.05095,2.0511,2.05095,2.051,21400000.0
2008-06-24 22:04:00,2.0509,2.0511,2.0508,2.0509,23100000.0
2008-06-24 22:05:00,2.0509,2.051,2.0509,2.051,8300000.0
2008-06-24 22:06:00,2.0509,2.0509,2.0509,2.0509,2200000.0
2008-06-24 22:07:00,2.0509,2.0509,2.0509,2.0509,15600000.0
2008-06-24 22:08:00,2.0509,2.0517,2.0509,2.0511,113100000.0
2008-06-24 22:09:00,2.0512,2.0515,2.0512,2.0514,37000000.0
2008-06-24 22:10:00,2.0514,2.052,2.0513,2.0517,78500000.0
2008-06-24 22:11:00,2.0515,2.05175,2.05125,2.05125,109300000.0
2008-06-24 22:12:00,2.0513,2.0516,2.0512,2.0514,43400000.0
2008-06-24 22:13:00,2.0513,2.0514,2.0513,2.0514,4400000.0
2008-06-24 22:14:00,2.0514,2.0519,2.0513,2.0516,174300000.0
2008-06-24 22:15:00,2.0516,2.0517,2.0516,2.0517,19800000.0
2008-06-24 22:16:00,2.0516,2.0519,2.0516,2.0517,63900000.0
2008-06-24 22:17:00,2.0517,2.0519,2.05165,2.0519,44600000.0
2008-06-24 22:18:00,2.0518,2.0519,2.0517,2.0518,80200000.0
2008-06-24 22:19:00,2.0518,2.0518,2.0515,2.0516,76100000.0
2008-06-24 22:20:00,2.0516,2.052,2.0516,2.052,42000000.0
2008-06-24 22:21:00,2.052,2.052,2.052,2.052,12000000.0
2008-06-24 22:22:00,2.052,2.052,2.052,2.052,4000000.0
2008-06-24 22:23:00,2.0519,2.0522,2.0516,2.0518,102700000.0
2008-06-24 22:24:00,2.0519,2.0525,2.05175,2.0524,134700000.0
2008-06-24 22:25:00,2.0523,2.0527,2.05185,2.05225,217700000.0
2008-06-24 22:26:00,2.05225,2.0524,2.052,2.0524,90700000.0
2008-06-24 22:27:00,2.0522,2.0523,2.0518,2.05215,162600000.0
2008-06-24 22:28:00,2.05215,2.0524,2.0519,2.05195,142800000.0
2008-06-24 22:29:00,2.0519,2.0522,2.0518,2.05205,81900000.0
2008-06-24 22:30:00,2.0521,2.0521,2.05185,2.052,39500000.0
2008-06-24 22:31:00,2.052,2.05205,2.0519,2.052,48400000.0
2008-06-24 22:32:00,2.052,2.052,2.052,2.052,15400000.0
2008-06-24 22:33:00,2.05185,2.0519,2.0517,2.0519,60900000.0
2008-06-24 22:34:00,2.052,2.0521,2.0518,2.05205,130900000.0
2008-06-24 22:35:00,2.0521,2.05215,2.052,2.05215,93500000.0
2008-06-24 22:36:00,2.05215,2.05215,2.05185,2.05185,49200000.0
2008-06-24 22:37:00,2.05185,2.0523,2.05175,2.0523,143100000.0
2008-06-24 22:38:00,2.05235,2.0524,2.0521,2.0524,103800000.0
2008-06-24 22:39:00,2.0524,2.0527,2.0521,2.05225,58100000.0
2008-06-24 22:40:00,2.05225,2.0525,2.052,2.05245,47000000.0
2008-06-24 22:41:00,2.05245,2.05245,2.0524,2.0524,14900000.0
2008-06-24 22:42:00,2.0524,2.0525,2.0524,2.0524,11400000.0
2008-06-24 22:43:00,2.0524,2.0524,2.0524,2.0524,22600000.0
2008-06-24 22:44:00,2.0524,2.0527,2.0523,2.0523,86900000.0
2008-06-24 22:45:00,2.0523,2.05255,2.0521,2.0524,96800000.0
2008-06-24 22:46:00,2.0524,2.0527,2.0524,2.0525,76900000.0
2008-06-24 22:47:00,2.0525,2.05265,2.0525,2.0526,49400000.0
2008-06-24 22:48:00,2.0527,2.0528,2.0527,2.0528,10400000.0
2008-06-24 22:49:00,2.0528,2.053,2.0528,2.0529,31200000.0
2008-06-24 22:50:00,2.0529,2.0529,2.0529,2.0529,6600000.0
2008-06-24 22:51:00,2.0529,2.0529,2.0529,2.0529,4000000.0
2008-06-24 22:52:00,2.0529,2.0529,2.0529,2.0529,5000000.0
2008-06-24 22:53:00,2.0529,2.0529,2.0529,2.0529,2800000.0
2008-06-24 22:54:00,2.0529,2.0529,2.0529,2.0529,15400000.0
2008-06-24 22:55:00,2.0529,2.0529,2.0529,2.0529,4000000.0
2008-06-24 22:56:00,2.0529,2.0529,2.05225,2.0529,20000000.0
2008-06-24 22:57:00,2.0529,2.0529,2.0529,2.0529,21400000.0
2008-06-24 22:58:00,2.0529,2.0529,2.0529,2.0529,2000000.0
2008-06-24 22:59:00,2.0529,2.0531,2.0529,2.0529,11000000.0
2008-06-24 23:00:00,2.053,2.05305,2.0528,2.0529,10000000.0
2008-06-24 23:01:00,2.0525,2.0526,2.0524,2.0526,45600000.0
2008-06-24 23:02:00,2.0527,2.0527,2.0526,2.0527,15200000.0
2008-06-24 23:03:00,2.0526,2.0527,2.0526,2.0527,11900000.0
2008-06-24 23:04:00,2.0527,2.0529,2.0526,2.0527,9800000.0
2008-06-24 23:05:00,2.0526,2.0526,2.0526,2.0526,3800000.0
2008-06-24 23:06:00,2.0526,2.0527,2.0526,2.0527,4100000.0
2008-06-24 23:07:00,2.0527,2.0527,2.0522,2.0522,9200000.0
2008-06-24 23:08:00,2.0523,2.0524,2.0523,2.0524,16800000.0
2008-06-24 23:09:00,2.0524,2.0527,2.0524,2.0525,7900000.0
2008-06-24 23:10:00,2.0527,2.0527,2.0525,2.0525,4600000.0
2008-06-24 23:11:00,2.05255,2.0527,2.05255,2.0527,4200000.0
2008-06-24 23:12:00,2.0527,2.0527,2.0524,2.0525,20700000.0
2008-06-24 23:13:00,2.0525,2.0525,2.0524,2.0524,18100000.0
2008-06-24 23:14:00,2.0524,2.0525,2.0524,2.0525,13600000.0
2008-06-24 23:15:00,2.0525,2.05265,2.0525,2.0526,27600000.0
2008-06-24 23:16:00,2.0526,2.05265,2.05245,2.0526,17500000.0
2008-06-24 23:17:00,2.0526,2.05265,2.0526,2.0526,16000000.0
2008-06-24 23:18:00,2.0524,2.0526,2.0524,2.0526,7600000.0
2008-06-24 23:19:00,2.0525,2.0526,2.0525,2.0526,13400000.0
2008-06-24 23:20:00,2.0522,2.0522,2.0522,2.0522,5800000.0
2008-06-24 23:21:00,2.05255,2.0526,2.05255,2.0526,5600000.0
2008-06-24 23:22:00,2.0526,2.0526,2.0524,2.0526,10200000.0
2008-06-24 23:23:00,2.05202,2.05267,2.05199,2.05267,21500000.0
2008-06-24 23:24:00,2.05262,2.05262,2.05217,2.05261,33000000.0
2008-06-24 23:25:00,2.0525,2.0526,2.0523,2.0526,33900000.0
2008-06-24 23:26:00,2.05285,2.05291,2.05216,2.0528,64100000.0
2008-06-24 23:27:00,2.0526,2.0529,2.0526,2.0529,30400000.0
2008-06-24 23:28:00,2.0526,2.0529,2.0526,2.0528,19500000.0
2008-06-24 23:29:00,2.0524,2.0524,2.0524,2.0524,5700000.0
2008-06-24 23:30:00,2.05255,2.05275,2.0525,2.0527,12400000.0
2008-06-24 23:31:00,2.05275,2.05275,2.05275,2.05275,2800000.0
2008-06-24 23:32:00,2.0525,2.0527,2.0525,2.05255,22000000.0
2008-06-24 23:33:00,2.0524,2.053,2.0524,2.053,50600000.0
2008-06-24 23:34:00,2.053,2.053,2.0526,2.053,25200000.0
2008-06-24 23:35:00,2.05305,2.0531,2.0529,2.0529,18000000.0
2008-06-24 23:36:00,2.0527,2.05295,2.0527,2.05295,5000000.0
2008-06-24 23:37:00,2.0529,2.0529,2.0525,2.05285,13400000.0
2008-06-24 23:38:00,2.0523,2.0523,2.0523,2.0523,4800000.0
2008-06-24 23:39:00,2.0523,2.0523,2.0523,2.0523,5700000.0
2008-06-24 23:40:00,2.0525,2.0525,2.0525,2.0525,1900000.0
2008-06-24 23:41:00,2.0525,2.05295,2.0525,2.05285,27900000.0
2008-06-24 23:42:00,2.05278,2.05292,2.05226,2.05258,88500000.0
2008-06-24 23:43:00,2.05275,2.05275,2.05275,2.05275,2800000.0
2008-06-24 23:44:00,2.05258,2.05291,2.05233,2.05251,70900000.0
2008-06-24 23:45:00,2.0525,2.0525,2.0525,2.0525,1900000.0
2008-06-24 23:46:00,2.0527,2.0527,2.0526,2.05265,8400000.0
2008-06-24 23:47:00,2.0526,2.05265,2.05245,2.05245,14000000.0
2008-06-24 23:48:00,2.0517,2.05245,2.0517,2.05225,31200000.0
2008-06-24 23:49:00,2.0523,2.0523,2.0522,2.0522,19900000.0
2008-06-24 23:50:00,2.0522,2.05235,2.0517,2.0517,26500000.0
2008-06-24 23:51:00,2.0517,2.0522,2.0517,2.0521,9400000.0
2008-06-24 23:52:00,2.0522,2.05235,2.0522,2.0522,27400000.0
2008-06-24 23:53:00,2.0522,2.0522,2.0522,2.0522,9500000.0
2008-06-24 23:54:00,2.0522,2.0522,2.0522,2.0522,3800000.0
2008-06-24 23:55:00,2.0522,2.0522,2.0522,2.0522,19000000.0
2008-06-24 23:56:00,2.0522,2.0522,2.0522,2.0522,7600000.0
2008-06-24 23:57:00,2.0522,2.0522,2.0519,2.052,6300000.0
2008-06-24 23:58:00,2.0521,2.0521,2.0521,2.0521,4400000.0
2008-06-24 23:59:00,2.0519,2.0523,2.0517,2.0517,25700000.0
2008-06-25 00:00:00,2.0517,2.0517,2.05135,2.0515,25500000.0
2008-06-25 00:01:00,2.0515,2.0527,2.0515,2.0527,46600000.0
2008-06-25 00:02:00,2.0528,2.0529,2.0525,2.0527,51600000.0
2008-06-25 00:03:00,2.0527,2.0527,2.0523,2.0524,34600000.0
2008-06-25 00:04:00,2.0524,2.0525,2.0521,2.0521,20800000.0
2008-06-25 00:05:00,2.0521,2.0521,2.0521,2.0521,2200000.0
2008-06-25 00:06:00,2.052,2.052,2.052,2.052,1000000.0
2008-06-25 00:07:00,2.0522,2.0524,2.0522,2.0522,18800000.0
2008-06-25 00:08:00,2.0522,2.0523,2.0521,2.0521,12000000.0
2008-06-25 00:09:00,2.0522,2.0522,2.0522,2.0522,2200000.0
2008-06-25 00:10:00,2.0524,2.0524,2.052,2.052,7700000.0
2008-06-25 00:11:00,2.0521,2.0521,2.0521,2.0521,15200000.0
2008-06-25 00:12:00,2.0521,2.0521,2.0519,2.0519,5400000.0
2008-06-25 00:13:00,2.0519,2.0519,2.0513,2.0514,96400000.0
2008-06-25 00:14:00,2.0514,2.0514,2.0512,2.05135,15000000.0
2008-06-25 00:15:00,2.0514,2.0515,2.0514,2.05145,11200000.0
2008-06-25 00:16:00,2.05155,2.05155,2.0512,2.0512,52700001.0
2008-06-25 00:17:00,2.0512,2.0515,2.0512,2.05145,29800000.0
2008-06-25 00:18:00,2.05107,2.05168,2.05107,2.05168,19800000.0
2008-06-25 00:19:00,2.0518,2.0518,2.05145,2.05145,14200000.0
2008-06-25 00:20:00,2.0512,2.05135,2.0512,2.05135,16200000.0
2008-06-25 00:21:00,2.0514,2.0514,2.0512,2.0514,24500000.0
2008-06-25 00:22:00,2.05135,2.05135,2.0512,2.0512,4700000.0
2008-06-25 00:23:00,2.0514,2.0515,2.0513,2.0515,23500000.0
2008-06-25 00:24:00,2.0515,2.0515,2.0515,2.0515,17100000.0
2008-06-25 00:25:00,2.05143,2.05159,2.05115,2.05154,15800000.0
2008-06-25 00:26:00,2.05115,2.05115,2.0509,2.0509,21600000.0
2008-06-25 00:27:00,2.05095,2.051,2.0509,2.0509,15000000.0
2008-06-25 00:28:00,2.0509,2.0509,2.0509,2.0509,27800000.0
2008-06-25 00:29:00,2.0509,2.0509,2.0509,2.0509,8600000.0
2008-06-25 00:30:00,2.0509,2.0512,2.0509,2.0512,31100000.0
2008-06-25 00:31:00,2.05115,2.05135,2.05115,2.0512,34000000.0
2008-06-25 00:32:00,2.0513,2.0513,2.0513,2.0513,2800000.0
2008-06-25 00:33:00,2.0512,2.0515,2.05115,2.0515,9400000.0
2008-06-25 00:34:00,2.05134,2.05158,2.05099,2.05158,7000000.0
2008-06-25 00:35:00,2.05135,2.0515,2.05088,2.05123,32400000.0
2008-06-25 00:36:00,2.05168,2.05171,2.05103,2.05107,7000000.0
2008-06-25 00:37:00,2.0515,2.0519,2.0515,2.0519,21100000.0
2008-06-25 00:38:00,2.0519,2.0519,2.0519,2.0519,7000000.0
2008-06-25 00:39:00,2.0514,2.0519,2.0514,2.0519,23000001.0
2008-06-25 00:40:00,2.0519,2.0519,2.0519,2.0519,32100000.0
2008-06-25 00:41:00,2.0519,2.0519,2.0519,2.0519,3000000.0
2008-06-25 00:42:00,2.05143,2.05179,2.05108,2.05117,30100000.0
2008-06-25 00:43:00,2.0519,2.0519,2.0519,2.0519,1000000.0
2008-06-25 00:44:00,2.0515,2.0519,2.0515,2.0519,8800000.0
2008-06-25 00:45:00,2.0519,2.0519,2.0519,2.0519,2000000.0
2008-06-25 00:46:00,2.0519,2.0519,2.0519,2.0519,6000000.0
2008-06-25 00:47:00,2.0515,2.0519,2.0515,2.0519,10600000.0
2008-06-25 00:48:00,2.05147,2.05156,2.05114,2.05124,9000000.0
2008-06-25 00:49:00,2.0519,2.0519,2.0519,2.0519,2000000.0
2008-06-25 00:50:00,2.0519,2.0519,2.0519,2.0519,7000000.0
2008-06-25 00:51:00,2.0513,2.0513,2.0513,2.0513,2800000.0
2008-06-25 00:52:00,2.0519,2.0519,2.0519,2.0519,3000000.0
2008-06-25 00:53:00,2.0519,2.0519,2.0519,2.0519,1000000.0
2008-06-25 00:54:00,2.05115,2.0519,2.05115,2.0519,8600000.0
2008-06-25 00:55:00,2.05115,2.0519,2.05115,2.0519,11400000.0
2008-06-25 00:56:00,2.0513,2.0514,2.0512,2.0513,13300000.0
2008-06-25 00:57:00,2.0513,2.0513,2.0513,2.0513,15200000.0
2008-06-25 00:58:00,2.05097,2.05113,2.05076,2.05087,7800000.0
2008-06-25 00:59:00,2.0513,2.0513,2.0513,2.0513,1900000.0
2008-06-25 01:00:00,2.0513,2.0513,2.0513,2.0513,3800000.0
2008-06-25 01:01:00,2.0513,2.0513,2.0513,2.0513,24500000.0
2008-06-25 01:02:00,2.0513,2.05135,2.0513,2.0513,43600000.0
2008-06-25 01:03:00,2.0513,2.0513,2.0513,2.0513,4700000.0
2008-06-25 01:04:00,2.0513,2.0513,2.0513,2.0513,4700000.0
2008-06-25 01:05:00,2.0513,2.0513,2.0513,2.0513,6600000.0
2008-06-25 01:06:00,2.0513,2.0513,2.0513,2.0513,3800000.0
2008-06-25 01:07:00,2.0508,2.05153,2.0508,2.05127,20800000.0
2008-06-25 01:08:00,2.0517,2.0517,2.0513,2.0513,12900000.0
2008-06-25 01:09:00,2.0514,2.0514,2.0514,2.0514,1900000.0
2008-06-25 01:10:00,2.05115,2.05136,2.05072,2.05106,25000000.0
2008-06-25 01:11:00,2.0514,2.0514,2.0514,2.0514,3800000.0
2008-06-25 01:12:00,2.0514,2.0514,2.0514,2.0514,1900000.0
2008-06-25 01:13:00,2.0514,2.0514,2.0508,2.0513,15700000.0
2008-06-25 01:14:00,2.0512,2.0512,2.0512,2.0512,6700000.0
2008-06-25 01:15:00,2.05125,2.0513,2.0507,2.051,43500000.0
2008-06-25 01:16:00,2.051,2.051,2.0505,2.0506,70800000.0
2008-06-25 01:17:00,2.0506,2.0509,2.0506,2.0508,49600000.0
2008-06-25 01:18:00,2.0508,2.05105,2.0508,2.051,36500000.0
2008-06-25 01:19:00,2.051,2.0513,2.051,2.0512,39900000.0
2008-06-25 01:20:00,2.0512,2.05135,2.0512,2.0513,14500000.0
2008-06-25 01:21:00,2.05125,2.05125,2.05115,2.05115,2000000.0
2008-06-25 01:22:00,2.0511,2.0513,2.051,2.051,33900000.0
2008-06-25 01:23:00,2.05073,2.05114,2.05039,2.05056,22600000.0
2008-06-25 01:24:00,2.05115,2.0512,2.051,2.0512,24200000.0
2008-06-25 01:25:00,2.0512,2.0512,2.0505,2.05085,143300000.0
2008-06-25 01:26:00,2.05085,2.0511,2.05075,2.05105,76700000.0
2008-06-25 01:27:00,2.05095,2.05105,2.0508,2.05085,96700000.0
2008-06-25 01:28:00,2.0509,2.05145,2.0509,2.0514,90000000.0
2008-06-25 01:29:00,2.0514,2.05155,2.05095,2.05095,55100000.0
2008-06-25 01:30:00,2.051,2.05105,2.05095,2.05095,25400000.0
2008-06-25 01:31:00,2.0509,2.05115,2.0509,2.05105,22300000.0
2008-06-25 01:32:00,2.0511,2.0514,2.05105,2.05135,35600000.0
2008-06-25 01:33:00,2.0514,2.05145,2.05105,2.0511,40400000.0
2008-06-25 01:34:00,2.05098,2.05132,2.05086,2.05129,26600000.0
2008-06-25 01:35:00,2.0511,2.0511,2.0511,2.0511,11400000.0
2008-06-25 01:36:00,2.05115,2.0512,2.05115,2.0512,5600000.0
2008-06-25 01:37:00,2.0513,2.05135,2.0513,2.05135,5600000.0
2008-06-25 01:38:00,2.0513,2.0513,2.0512,2.0512,9900000.0
2008-06-25 01:39:00,2.0513,2.0513,2.0513,2.0513,1000000.0
2008-06-25 01:40:00,2.05135,2.05135,2.0511,2.0512,10100000.0
2008-06-25 01:41:00,2.0511,2.0511,2.0511,2.0511,3300000.0
2008-06-25 01:42:00,2.05115,2.0513,2.05115,2.0513,7800000.0
2008-06-25 01:43:00,2.0512,2.0514,2.0511,2.0514,19000000.0
2008-06-25 01:44:00,2.0514,2.05175,2.0514,2.0516,20300000.0
2008-06-25 01:45:00,2.0516,2.0519,2.05145,2.0516,32100000.0
2008-06-25 01:46:00,2.05155,2.05155,2.0515,2.0515,7000000.0
2008-06-25 01:47:00,2.05155,2.05155,2.0515,2.0515,2000000.0
2008-06-25 01:48:00,2.05155,2.0516,2.05155,2.0516,3000000.0
2008-06-25 01:49:00,2.05155,2.05155,2.05155,2.05155,1000000.0
2008-06-25 01:50:00,2.05155,2.05155,2.05155,2.05155,1000000.0
2008-06-25 01:51:00,2.05155,2.05155,2.05145,2.05145,4000000.0
2008-06-25 01:52:00,2.05145,2.05145,2.05145,2.05145,1000000.0
2008-06-25 01:53:00,2.0514,2.0514,2.0512,2.0512,7700000.0
2008-06-25 01:54:00,2.0512,2.0513,2.0512,2.0513,8500000.0
2008-06-25 01:55:00,2.05141,2.05155,2.05122,2.05141,8200000.0
2008-06-25 01:56:00,2.0513,2.0513,2.0513,2.0513,3800000.0
2008-06-25 01:57:00,2.05135,2.05135,2.0511,2.05115,9000000.0
2008-06-25 01:58:00,2.0511,2.05115,2.0511,2.05115,3800000.0
2008-06-25 01:59:00,2.0512,2.0512,2.05115,2.05115,5600000.0
2008-06-25 02:00:00,2.0512,2.05155,2.0512,2.05145,75900000.0
2008-06-25 02:01:00,2.05145,2.05155,2.05145,2.05155,2900000.0
2008-06-25 02:02:00,2.05145,2.05155,2.05145,2.05145,14600000.0
2008-06-25 02:03:00,2.05155,2.05165,2.05155,2.0516,8800000.0
2008-06-25 02:04:00,2.05155,2.0516,2.05155,2.0516,4900000.0
2008-06-25 02:05:00,2.05155,2.0516,2.05135,2.05135,25700000.0
2008-06-25 02:06:00,2.05135,2.05155,2.051,2.0514,45300000.0
2008-06-25 02:07:00,2.0515,2.0515,2.05125,2.05125,26300000.0
2008-06-25 02:08:00,2.05125,2.0517,2.0512,2.0517,24200000.0
2008-06-25 02:09:00,2.0517,2.0517,2.0517,2.0517,8000000.0
2008-06-25 02:10:00,2.0517,2.0517,2.0517,2.0517,6000000.0
2008-06-25 02:11:00,2.0517,2.0517,2.0512,2.0517,9300000.0
2008-06-25 02:12:00,2.0512,2.0512,2.0512,2.0512,3800000.0
2008-06-25 02:13:00,2.0517,2.0517,2.0512,2.0517,21200000.0
2008-06-25 02:14:00,2.05098,2.0512,2.05059,2.05111,25500000.0
2008-06-25 02:15:00,2.0517,2.0517,2.0511,2.0513,23800000.0
2008-06-25 02:16:00,2.0513,2.05135,2.0511,2.0511,17400000.0
2008-06-25 02:17:00,2.0512,2.0516,2.0511,2.05145,44600000.0
2008-06-25 02:18:00,2.0514,2.0514,2.0514,2.0514,1000000.0
2008-06-25 02:19:00,2.0513,2.0513,2.0513,2.0513,5300000.0
2008-06-25 02:20:00,2.05125,2.05125,2.0512,2.0512,5800000.0
2008-06-25 02:21:00,2.05114,2.05143,2.05087,2.05108,29900000.0
2008-06-25 02:22:00,2.05133,2.05136,2.05098,2.05115,23500000.0
2008-06-25 02:23:00,2.05115,2.05115,2.05115,2.05115,1000000.0
2008-06-25 02:24:00,2.05115,2.05115,2.05115,2.05115,2900000.0
2008-06-25 02:25:00,2.05115,2.05135,2.05115,2.05135,8800000.0
2008-06-25 02:26:00,2.0514,2.0516,2.05095,2.0513,41400000.0
2008-06-25 02:27:00,2.05135,2.05145,2.0513,2.0514,9000000.0
2008-06-25 02:28:00,2.05145,2.05155,2.0514,2.05145,6000000.0
2008-06-25 02:29:00,2.0514,2.0518,2.0513,2.0518,45400000.0
2008-06-25 02:30:00,2.0516,2.0519,2.0516,2.0517,17200000.0
2008-06-25 02:31:00,2.051,2.05172,2.05079,2.05119,119400000.0
2008-06-25 02:32:00,2.05182,2.05182,2.05099,2.05111,77000000.0
2008-06-25 02:33:00,2.05185,2.05185,2.05155,2.05155,10500000.0
2008-06-25 02:34:00,2.05146,2.0517,2.0513,2.05138,139900000.0
2008-06-25 02:35:00,2.05155,2.05155,2.05155,2.05155,3900000.0
2008-06-25 02:36:00,2.05155,2.05175,2.05155,2.05155,10900000.0
2008-06-25 02:37:00,2.05165,2.05165,2.0514,2.0514,8000000.0
2008-06-25 02:38:00,2.0514,2.0514,2.0513,2.0513,3000000.0
2008-06-25 02:39:00,2.0513,2.0513,2.05125,2.05125,2000000.0
2008-06-25 02:40:00,2.0513,2.0514,2.0513,2.0514,5000000.0
2008-06-25 02:41:00,2.0514,2.0514,2.0513,2.0513,2000000.0
2008-06-25 02:42:00,2.0513,2.0514,2.0513,2.0513,21600000.0
2008-06-25 02:43:00,2.0513,2.0517,2.0512,2.0512,23400000.0
2008-06-25 02:44:00,2.05119,2.0515,2.05087,2.0515,50200000.0
2008-06-25 02:45:00,2.0513,2.0513,2.0511,2.0511,7300000.0
2008-06-25 02:46:00,2.05105,2.05105,2.05105,2.05105,3000000.0
2008-06-25 02:47:00,2.05106,2.05133,2.05074,2.05133,20200000.0
2008-06-25 02:48:00,2.05105,2.0514,2.0508,2.0512,50900000.0
2008-06-25 02:49:00,2.0512,2.0513,2.0512,2.0513,2400000.0
2008-06-25 02:50:00,2.05115,2.05115,2.0509,2.051,24800000.0
2008-06-25 02:51:00,2.0511,2.05135,2.0511,2.0511,17900000.0
2008-06-25 02:52:00,2.05125,2.0518,2.0511,2.0516,86800000.0
2008-06-25 02:53:00,2.05145,2.05215,2.05145,2.0521,44300000.0
2008-06-25 02:54:00,2.052,2.052,2.0516,2.0518,57300000.0
2008-06-25 02:55:00,2.0519,2.0524,2.0518,2.05215,42000000.0
2008-06-25 02:56:00,2.0522,2.0523,2.0517,2.0517,42300000.0
2008-06-25 02:57:00,2.0517,2.052,2.0515,2.0515,36000000.0
2008-06-25 02:58:00,2.05155,2.05165,2.05115,2.0514,33100000.0
2008-06-25 02:59:00,2.0514,2.0517,2.0512,2.05165,26100000.0
2008-06-25 03:00:00,2.05155,2.05175,2.05155,2.05175,11200000.0
2008-06-25 03:01:00,2.0517,2.0517,2.05155,2.0516,9700000.0
2008-06-25 03:02:00,2.05155,2.0516,2.05155,2.0516,2000000.0
2008-06-25 03:03:00,2.05155,2.05155,2.05155,2.05155,1000000.0
2008-06-25 03:04:00,2.0515,2.0515,2.05145,2.0515,9600000.0
2008-06-25 03:05:00,2.0515,2.0515,2.0513,2.05145,12500000.0
2008-06-25 03:06:00,2.0514,2.05145,2.0512,2.05125,24700000.0
2008-06-25 03:07:00,2.0512,2.05135,2.0512,2.05125,23900000.0
2008-06-25 03:08:00,2.0513,2.0516,2.0513,2.05145,13200000.0
2008-06-25 03:09:00,2.0514,2.0514,2.05125,2.0513,18000000.0
2008-06-25 03:10:00,2.05135,2.05135,2.0512,2.05125,8700000.0
2008-06-25 03:11:00,2.0512,2.05125,2.05115,2.0512,14400000.0
2008-06-25 03:12:00,2.0512,2.05135,2.0512,2.0513,27200000.0
2008-06-25 03:13:00,2.0513,2.05145,2.0513,2.05145,9200000.0
2008-06-25 03:14:00,2.0514,2.0516,2.0514,2.05145,16000000.0
2008-06-25 03:15:00,2.0514,2.0514,2.0513,2.0514,9100000.0
2008-06-25 03:16:00,2.0514,2.0515,2.0514,2.0514,10700000.0
2008-06-25 03:17:00,2.05145,2.05145,2.0513,2.0513,4400000.0
2008-06-25 03:18:00,2.05135,2.05145,2.051,2.051,40500000.0
2008-06-25 03:19:00,2.051,2.0515,2.0509,2.0509,71900000.0
2008-06-25 03:20:00,2.0509,2.0514,2.0509,2.0513,57100000.0
2008-06-25 03:21:00,2.0514,2.0514,2.05125,2.05125,14200000.0
2008-06-25 03:22:00,2.05099,2.05099,2.05063,2.05063,14500000.0
2008-06-25 03:23:00,2.0513,2.0513,2.05125,2.05125,4000000.0
2008-06-25 03:24:00,2.0514,2.0514,2.05115,2.05125,12800000.0
2008-06-25 03:25:00,2.0512,2.0512,2.051,2.0511,11600000.0
2008-06-25 03:26:00,2.0511,2.0511,2.05085,2.05085,8700000.0
2008-06-25 03:27:00,2.0511,2.05145,2.05085,2.05145,39400000.0
2008-06-25 03:28:00,2.05145,2.05145,2.05115,2.05135,15200000.0
2008-06-25 03:29:00,2.0513,2.05135,2.05095,2.05095,49600000.0
2008-06-25 03:30:00,2.05095,2.0511,2.0509,2.0509,19100000.0
2008-06-25 03:31:00,2.051,2.0511,2.0508,2.0509,49400000.0
2008-06-25 03:32:00,2.0509,2.051,2.0508,2.0508,60100000.0
2008-06-25 03:33:00,2.0507,2.0512,2.0507,2.0509,43000000.0
2008-06-25 03:34:00,2.0509,2.051,2.0508,2.051,83500000.0
2008-06-25 03:35:00,2.0509,2.051,2.0506,2.0507,43300000.0
2008-06-25 03:36:00,2.0507,2.0509,2.0506,2.0509,25700000.0
2008-06-25 03:37:00,2.05068,2.05092,2.05033,2.05092,17600000.0
2008-06-25 03:38:00,2.0509,2.0509,2.0507,2.0508,31400000.0
2008-06-25 03:39:00,2.0508,2.05105,2.0508,2.05105,49100000.0
2008-06-25 03:40:00,2.051,2.0511,2.051,2.0511,8600000.0
2008-06-25 03:41:00,2.0511,2.05125,2.051,2.05125,28500000.0
2008-06-25 03:42:00,2.0512,2.05135,2.0512,2.05125,15000000.0
2008-06-25 03:43:00,2.05125,2.0523,2.05105,2.05115,96800000.0
2008-06-25 03:44:00,2.0512,2.05125,2.0509,2.0511,80300000.0
2008-06-25 03:45:00,2.05115,2.0515,2.051,2.0511,76300000.0
2008-06-25 03:46:00,2.05115,2.05145,2.051,2.051,32500000.0
2008-06-25 03:47:00,2.05125,2.05125,2.0509,2.05095,12800000.0
2008-06-25 03:48:00,2.0509,2.0509,2.05065,2.0509,26800000.0
2008-06-25 03:49:00,2.05085,2.05085,2.05045,2.05085,26100000.0
2008-06-25 03:50:00,2.0509,2.0512,2.05065,2.051,46200000.0
2008-06-25 03:51:00,2.051,2.0518,2.0507,2.0518,34200000.0
2008-06-25 03:52:00,2.0517,2.05205,2.05135,2.0516,69300000.0
2008-06-25 03:53:00,2.05165,2.0518,2.05165,2.0518,12900000.0
2008-06-25 03:54:00,2.05175,2.05175,2.0515,2.05165,11800000.0
2008-06-25 03:55:00,2.05155,2.05165,2.0515,2.05155,16700000.0
2008-06-25 03:56:00,2.05145,2.05155,2.0513,2.0515,21300000.0
2008-06-25 03:57:00,2.05105,2.05171,2.05105,2.05171,54600000.0
2008-06-25 03:58:00,2.0514,2.05155,2.05125,2.0515,8300000.0
2008-06-25 03:59:00,2.05155,2.05155,2.0515,2.05155,3000000.0
2008-06-25 04:00:00,2.05155,2.05155,2.0515,2.0515,4000000.0
2008-06-25 04:01:00,2.05155,2.05155,2.05145,2.0515,6000000.0
2008-06-25 04:02:00,2.05155,2.0517,2.0515,2.0517,9300000.0
2008-06-25 04:03:00,2.0518,2.05185,2.0517,2.0517,10900000.0
2008-06-25 04:04:00,2.0517,2.052,2.0517,2.0518,48000000.0
2008-06-25 04:05:00,2.0518,2.052,2.0517,2.0517,29000000.0
2008-06-25 04:06:00,2.05185,2.052,2.0518,2.052,13600000.0
2008-06-25 04:07:00,2.05205,2.0523,2.05205,2.0522,16200000.0
2008-06-25 04:08:00,2.0522,2.0527,2.0522,2.0525,73200000.0
2008-06-25 04:09:00,2.05156,2.05213,2.05156,2.05166,29400000.0
2008-06-25 04:10:00,2.0525,2.0525,2.0525,2.0525,6000000.0
2008-06-25 04:11:00,2.0525,2.0525,2.0525,2.0525,15000000.0
2008-06-25 04:12:00,2.0525,2.0525,2.05215,2.0525,6500000.0
2008-06-25 04:13:00,2.0525,2.0525,2.052,2.0525,6200000.0
2008-06-25 04:14:00,2.0525,2.0525,2.0525,2.0525,1000000.0
2008-06-25 04:15:00,2.0525,2.0525,2.0519,2.0525,6100000.0
2008-06-25 04:16:00,2.052,2.052,2.0517,2.0517,42700000.0
2008-06-25 04:17:00,2.0517,2.0518,2.0517,2.0517,16200000.0
2008-06-25 04:18:00,2.0517,2.0517,2.0516,2.0517,33600000.0
2008-06-25 04:19:00,2.0517,2.0522,2.0515,2.0516,61900000.0
2008-06-25 04:20:00,2.0516,2.0516,2.05105,2.05125,55800000.0
2008-06-25 04:21:00,2.0513,2.0516,2.0513,2.05155,16600000.0
2008-06-25 04:22:00,2.0515,2.0516,2.0512,2.05155,23500000.0
2008-06-25 04:23:00,2.0514,2.05155,2.0512,2.0512,46700000.0
2008-06-25 04:24:00,2.0513,2.0515,2.0512,2.0515,22700000.0
2008-06-25 04:25:00,2.0513,2.05235,2.0513,2.0517,61200000.0
2008-06-25 04:26:00,2.0518,2.05185,2.0518,2.05185,2000000.0
2008-06-25 04:27:00,2.0518,2.052,2.0517,2.0519,50900000.0
2008-06-25 04:28:00,2.05228,2.05228,2.0512,2.0512,20500000.0
2008-06-25 04:29:00,2.0519,2.0519,2.0518,2.0518,27800000.0
2008-06-25 04:30:00,2.0518,2.0518,2.0513,2.0517,40600000.0
2008-06-25 04:31:00,2.05165,2.0517,2.05165,2.05165,3000000.0
2008-06-25 04:32:00,2.0516,2.0517,2.0516,2.0517,3000000.0
2008-06-25 04:33:00,2.0517,2.0517,2.0517,2.0517,3200000.0
2008-06-25 04:34:00,2.05175,2.05175,2.05175,2.05175,1000000.0
2008-06-25 04:35:00,2.0517,2.05175,2.0517,2.05175,4800000.0
2008-06-25 04:36:00,2.0517,2.0519,2.0517,2.0518,20300000.0
2008-06-25 04:37:00,2.0518,2.0518,2.0518,2.0518,7700000.0
2008-06-25 04:38:00,2.05201,2.05201,2.05116,2.05116,20900000.0
2008-06-25 04:39:00,2.0518,2.0518,2.05175,2.05175,17600000.0
2008-06-25 04:40:00,2.0517,2.0517,2.0517,2.0517,6400000.0
2008-06-25 04:41:00,2.0517,2.0518,2.0517,2.0517,11800000.0
2008-06-25 04:42:00,2.0517,2.0517,2.05165,2.05165,6400000.0
2008-06-25 04:43:00,2.0517,2.0517,2.05165,2.05165,2000000.0
2008-06-25 04:44:00,2.05175,2.05175,2.05165,2.05165,4000000.0
2008-06-25 04:45:00,2.05175,2.05175,2.0515,2.0517,24900000.0
2008-06-25 04:46:00,2.0517,2.0518,2.05165,2.05165,20000000.0
2008-06-25 04:47:00,2.0517,2.0517,2.0514,2.05155,20500000.0
2008-06-25 04:48:00,2.05145,2.05145,2.0512,2.0513,18700000.0
2008-06-25 04:49:00,2.05135,2.05145,2.0512,2.0512,9700000.0
2008-06-25 04:50:00,2.05125,2.05135,2.0512,2.05135,7000000.0
2008-06-25 04:51:00,2.0513,2.05135,2.05125,2.05125,7800000.0
2008-06-25 04:52:00,2.0513,2.0513,2.0513,2.0513,1000000.0
2008-06-25 04:53:00,2.0514,2.0518,2.05125,2.0518,14800000.0
2008-06-25 04:54:00,2.0518,2.0518,2.0516,2.0517,18400000.0
2008-06-25 04:55:00,2.0516,2.05185,2.05145,2.05145,47900000.0
2008-06-25 04:56:00,2.05155,2.05155,2.05155,2.05155,1000000.0
2008-06-25 04:57:00,2.0516,2.0516,2.0516,2.0516,1000000.0
2008-06-25 04:58:00,2.05175,2.05185,2.05165,2.0517,49000000.0
2008-06-25 04:59:00,2.0519,2.05195,2.0517,2.05195,23500000.0
2008-06-25 05:00:00,2.0519,2.05195,2.0516,2.0516,48400000.0
2008-06-25 05:01:00,2.05185,2.052,2.0516,2.05195,41800000.0
2008-06-25 05:02:00,2.052,2.05205,2.05185,2.052,29500000.0
2008-06-25 05:03:00,2.052,2.052,2.052,2.052,1400000.0
2008-06-25 05:04:00,2.052,2.052,2.0519,2.0519,17500000.0
2008-06-25 05:05:00,2.0519,2.052,2.0519,2.052,12900000.0
2008-06-25 05:06:00,2.052,2.0523,2.052,2.052,28800000.0
2008-06-25 05:07:00,2.05195,2.0524,2.0519,2.0519,13100000.0
2008-06-25 05:08:00,2.0517,2.0519,2.0517,2.0519,15400000.0
2008-06-25 05:09:00,2.0517,2.0517,2.0516,2.0517,9600000.0
2008-06-25 05:10:00,2.05084,2.05177,2.05084,2.05151,26200000.0
2008-06-25 05:11:00,2.0517,2.0517,2.0517,2.0517,1000000.0
2008-06-25 05:12:00,2.05175,2.05185,2.0516,2.0517,30700000.0
2008-06-25 05:13:00,2.05175,2.05175,2.05175,2.05175,2000000.0
2008-06-25 05:14:00,2.05158,2.05166,2.05112,2.05166,102800000.0
2008-06-25 05:15:00,2.0517,2.0517,2.0517,2.0517,4800000.0
2008-06-25 05:16:00,2.05084,2.05134,2.05084,2.051,28400000.0
2008-06-25 05:17:00,2.0516,2.0516,2.0515,2.0515,4800000.0
2008-06-25 05:18:00,2.05156,2.05156,2.05108,2.05133,17700000.0
2008-06-25 05:19:00,2.05165,2.05165,2.05165,2.05165,1000000.0
2008-06-25 05:20:00,2.05164,2.05184,2.05131,2.05172,52300000.0
2008-06-25 05:21:00,2.0516,2.05185,2.0516,2.0518,8000000.0
2008-06-25 05:22:00,2.05137,2.0518,2.05128,2.0518,146700000.0
2008-06-25 05:23:00,2.0517,2.0517,2.0516,2.0517,8300000.0
2008-06-25 05:24:00,2.0517,2.0517,2.0517,2.0517,1000000.0
2008-06-25 05:25:00,2.0517,2.05175,2.0517,2.0517,11500000.0
2008-06-25 05:26:00,2.05165,2.05165,2.05165,2.05165,1000000.0
2008-06-25 05:27:00,2.05165,2.0517,2.0515,2.0517,16300000.0
2008-06-25 05:28:00,2.05166,2.05173,2.05135,2.05173,51500000.0
2008-06-25 05:29:00,2.05165,2.05185,2.0516,2.05185,10800000.0
2008-06-25 05:30:00,2.0519,2.0519,2.0518,2.0518,2400000.0
2008-06-25 05:31:00,2.0518,2.05185,2.0518,2.0518,15900000.0
2008-06-25 05:32:00,2.0518,2.0518,2.0518,2.0518,6600000.0
2008-06-25 05:33:00,2.0518,2.0518,2.05175,2.05175,14300000.0
2008-06-25 05:34:00,2.05175,2.05175,2.0515,2.0515,14500000.0
2008-06-25 05:35:00,2.0514,2.0516,2.05135,2.05155,24200000.0
2008-06-25 05:36:00,2.0516,2.05165,2.0514,2.0516,36700000.0
2008-06-25 05:37:00,2.0515,2.0515,2.0514,2.0515,24600000.0
2008-06-25 05:38:00,2.05155,2.05155,2.0515,2.0515,6300000.0
2008-06-25 05:39:00,2.05175,2.05175,2.0517,2.0517,3000000.0
2008-06-25 05:40:00,2.05175,2.05175,2.05175,2.05175,1000000.0
2008-06-25 05:41:00,2.05177,2.05202,2.0515,2.05169,87300000.0
2008-06-25 05:42:00,2.05175,2.05175,2.05155,2.05155,4900000.0
2008-06-25 05:43:00,2.0516,2.0517,2.05155,2.0516,14400000.0
2008-06-25 05:44:00,2.0516,2.0518,2.0516,2.05165,21600000.0
2008-06-25 05:45:00,2.0517,2.0521,2.05165,2.05195,34400000.0
2008-06-25 05:46:00,2.052,2.0524,2.05195,2.0522,30500000.0
2008-06-25 05:47:00,2.0521,2.05215,2.0521,2.0521,8600000.0
2008-06-25 05:48:00,2.0521,2.0521,2.05155,2.05155,37600000.0
2008-06-25 05:49:00,2.0515,2.0518,2.0515,2.0518,25700000.0
2008-06-25 05:50:00,2.05175,2.0519,2.0516,2.05165,25100000.0
2008-06-25 05:51:00,2.05175,2.0518,2.05165,2.0517,11600000.0
2008-06-25 05:52:00,2.05165,2.052,2.05165,2.052,10900000.0
2008-06-25 05:53:00,2.05195,2.052,2.0519,2.0519,4000000.0
2008-06-25 05:54:00,2.0518,2.05185,2.0517,2.05185,15700000.0
2008-06-25 05:55:00,2.0518,2.0518,2.0513,2.0515,33900000.0
2008-06-25 05:56:00,2.0515,2.0517,2.0515,2.0516,8700000.0
2008-06-25 05:57:00,2.05155,2.05155,2.05145,2.05145,6900000.0
2008-06-25 05:58:00,2.0514,2.0514,2.05135,2.05135,8400000.0
2008-06-25 05:59:00,2.05104,2.05146,2.05063,2.05094,55600000.0
2008-06-25 06:00:00,2.0515,2.0515,2.0515,2.0515,5800000.0
2008-06-25 06:01:00,2.0518,2.0518,2.0515,2.0516,12500000.0
2008-06-25 06:02:00,2.0517,2.0517,2.0517,2.0517,2000000.0
2008-06-25 06:03:00,2.0517,2.0517,2.0517,2.0517,4000000.0
2008-06-25 06:04:00,2.05182,2.05182,2.05084,2.05123,32100000.0
2008-06-25 06:05:00,2.0517,2.0517,2.05125,2.05125,25700000.0
2008-06-25 06:06:00,2.0513,2.0515,2.0507,2.051,78900000.0
2008-06-25 06:07:00,2.0509,2.0511,2.0507,2.05105,22100000.0
2008-06-25 06:08:00,2.0512,2.0518,2.0512,2.0512,20800000.0
2008-06-25 06:09:00,2.05115,2.05115,2.051,2.0511,12500000.0
2008-06-25 06:10:00,2.0511,2.0512,2.051,2.0511,12900000.0
2008-06-25 06:11:00,2.0511,2.0513,2.0511,2.05115,15600000.0
2008-06-25 06:12:00,2.0513,2.0513,2.0512,2.0512,4800000.0
2008-06-25 06:13:00,2.0511,2.0512,2.0511,2.0512,27900000.0
2008-06-25 06:14:00,2.0511,2.0512,2.0511,2.0512,10900000.0
2008-06-25 06:15:00,2.0511,2.0511,2.0511,2.0511,1000000.0
2008-06-25 06:16:00,2.05105,2.0511,2.0509,2.0511,14000000.0
2008-06-25 06:17:00,2.0511,2.05125,2.0511,2.0511,11300000.0
2008-06-25 06:18:00,2.0511,2.0511,2.0511,2.0511,1900000.0
2008-06-25 06:19:00,2.0511,2.0512,2.0511,2.0511,13200000.0
2008-06-25 06:20:00,2.0511,2.05115,2.0511,2.0511,13300000.0
2008-06-25 06:21:00,2.05125,2.05135,2.0511,2.0511,25100000.0
2008-06-25 06:22:00,2.0511,2.05125,2.0511,2.05125,12400000.0
2008-06-25 06:23:00,2.0512,2.05125,2.0512,2.05125,4000000.0
2008-06-25 06:24:00,2.0513,2.0514,2.05105,2.05135,10300000.0
2008-06-25 06:25:00,2.05155,2.05165,2.0513,2.05165,30800000.0
2008-06-25 06:26:00,2.0516,2.0517,2.0516,2.0516,11300000.0
2008-06-25 06:27:00,2.0516,2.0516,2.0516,2.0516,8800000.0
2008-06-25 06:28:00,2.0516,2.0518,2.0516,2.05165,8400000.0
2008-06-25 06:29:00,2.0516,2.05165,2.0513,2.0513,79000000.0
2008-06-25 06:30:00,2.0513,2.05185,2.0513,2.0516,31400000.0
2008-06-25 06:31:00,2.05165,2.052,2.0512,2.05175,34400000.0
2008-06-25 06:32:00,2.0518,2.0518,2.0513,2.05175,29100000.0
2008-06-25 06:33:00,2.0518,2.05205,2.0513,2.0515,51500000.0
2008-06-25 06:34:00,2.05145,2.05155,2.05145,2.0515,8800000.0
2008-06-25 06:35:00,2.05155,2.05175,2.05145,2.0516,9800000.0
2008-06-25 06:36:00,2.0516,2.0516,2.0516,2.0516,2800000.0
2008-06-25 06:37:00,2.0516,2.0516,2.0516,2.0516,3400000.0
2008-06-25 06:38:00,2.05122,2.05151,2.05075,2.05094,80500000.0
2008-06-25 06:39:00,2.0517,2.0517,2.0516,2.0516,2000000.0
2008-06-25 06:40:00,2.0511,2.05176,2.05108,2.05134,89900000.0
2008-06-25 06:41:00,2.05104,2.05166,2.05104,2.05142,63000000.0
2008-06-25 06:42:00,2.0518,2.0519,2.0515,2.0518,18600000.0
2008-06-25 06:43:00,2.0518,2.0519,2.0514,2.0519,19500000.0
2008-06-25 06:44:00,2.0519,2.0519,2.0519,2.0519,6000000.0
2008-06-25 06:45:00,2.0519,2.0519,2.05105,2.0512,30700000.0
2008-06-25 06:46:00,2.0512,2.05125,2.0511,2.0512,33300000.0
2008-06-25 06:47:00,2.05073,2.05133,2.05073,2.05127,208100000.0
2008-06-25 06:48:00,2.0512,2.0512,2.051,2.051,7700000.0
2008-06-25 06:49:00,2.051,2.051,2.051,2.051,26600000.0
2008-06-25 06:50:00,2.051,2.0516,2.0508,2.0511,55900000.0
2008-06-25 06:51:00,2.05115,2.05165,2.051,2.05105,45800000.0
2008-06-25 06:52:00,2.051,2.0516,2.051,2.051,74900000.0
2008-06-25 06:53:00,2.0512,2.0513,2.051,2.05105,23800000.0
2008-06-25 06:54:00,2.051,2.051,2.0509,2.051,11500000.0
2008-06-25 06:55:00,2.051,2.051,2.05045,2.05075,40600000.0
2008-06-25 06:56:00,2.0508,2.0508,2.05075,2.05075,2000000.0
2008-06-25 06:57:00,2.0508,2.0508,2.05065,2.05065,5800000.0
2008-06-25 06:58:00,2.0507,2.05085,2.05035,2.05035,35500000.0
2008-06-25 06:59:00,2.05045,2.0507,2.0501,2.0501,103300000.0
2008-06-25 07:00:00,2.0502,2.0513,2.0502,2.051,41900000.0
2008-06-25 07:01:00,2.05065,2.05085,2.0503,2.0506,38500000.0
2008-06-25 07:02:00,2.0505,2.0505,2.0505,2.0505,1000000.0
2008-06-25 07:03:00,2.0504,2.0506,2.05015,2.0502,37000000.0
2008-06-25 07:04:00,2.05025,2.0506,2.0502,2.0502,65500000.0
2008-06-25 07:05:00,2.0502,2.0506,2.0502,2.0504,37900000.0
2008-06-25 07:06:00,2.0505,2.0506,2.0504,2.0505,9200000.0
2008-06-25 07:07:00,2.0507,2.0507,2.0506,2.0506,2000000.0
2008-06-25 07:08:00,2.0506,2.0506,2.0505,2.0505,29600000.0
2008-06-25 07:09:00,2.0506,2.0508,2.0506,2.0507,5400000.0
2008-06-25 07:10:00,2.0506,2.0506,2.0505,2.0505,3800000.0
2008-06-25 07:11:00,2.0507,2.0507,2.0505,2.0505,10200000.0
2008-06-25 07:12:00,2.05046,2.05066,2.04986,2.04986,123200000.0
2008-06-25 07:13:00,2.0504,2.0504,2.04995,2.0501,74100000.0
2008-06-25 07:14:00,2.0501,2.05015,2.0501,2.0501,6200000.0
2008-06-25 07:15:00,2.0501,2.0505,2.0501,2.0505,3400000.0
2008-06-25 07:16:00,2.0503,2.0503,2.05005,2.0502,10000000.0
2008-06-25 07:17:00,2.0502,2.0504,2.0502,2.0502,4400000.0
2008-06-25 07:18:00,2.0502,2.0504,2.0502,2.0503,9200000.0
2008-06-25 07:19:00,2.0502,2.0503,2.0502,2.0503,7200000.0
2008-06-25 07:20:00,2.0504,2.0505,2.0504,2.05045,4000000.0
2008-06-25 07:21:00,2.0504,2.0508,2.0504,2.0508,12000000.0
2008-06-25 07:22:00,2.0508,2.0508,2.05015,2.0504,61900000.0
2008-06-25 07:23:00,2.0504,2.0504,2.0501,2.0501,94500000.0
2008-06-25 07:24:00,2.05015,2.05045,2.05015,2.05035,17800000.0
2008-06-25 07:25:00,2.0503,2.05035,2.0501,2.0502,81000000.0
2008-06-25 07:26:00,2.0502,2.0503,2.05015,2.05025,11800000.0
2008-06-25 07:27:00,2.05025,2.05025,2.0502,2.0502,8800000.0
2008-06-25 07:28:00,2.0502,2.0506,2.0502,2.0506,20500000.0
2008-06-25 07:29:00,2.05055,2.0506,2.0505,2.05055,28800000.0
2008-06-25 07:30:00,2.0505,2.0507,2.0505,2.0505,17400000.0
2008-06-25 07:31:00,2.0506,2.0506,2.0504,2.0505,16900000.0
2008-06-25 07:32:00,2.0504,2.0504,2.0503,2.0504,17600000.0
2008-06-25 07:33:00,2.0504,2.0504,2.0504,2.0504,2400000.0
2008-06-25 07:34:00,2.0504,2.0505,2.0504,2.0505,17200000.0
2008-06-25 07:35:00,2.0504,2.0507,2.0504,2.05065,16000000.0
2008-06-25 07:36:00,2.05065,2.0507,2.0505,2.0506,53300000.0
2008-06-25 07:37:00,2.0507,2.0508,2.05055,2.0508,22300000.0
2008-06-25 07:38:00,2.0509,2.051,2.0509,2.051,2000000.0
2008-06-25 07:39:00,2.051,2.0511,2.0508,2.051,43200000.0
2008-06-25 07:40:00,2.051,2.0512,2.051,2.0511,64500000.0
2008-06-25 07:41:00,2.0512,2.0512,2.0508,2.0508,37200000.0
2008-06-25 07:42:00,2.0509,2.05125,2.0509,2.0512,22400000.0
2008-06-25 07:43:00,2.05105,2.05105,2.0506,2.0507,92000000.0
2008-06-25 07:44:00,2.05065,2.0507,2.0503,2.0503,80100000.0
2008-06-25 07:45:00,2.0503,2.0507,2.0503,2.0504,72300000.0
2008-06-25 07:46:00,2.05035,2.0505,2.0503,2.0505,46800000.0
2008-06-25 07:47:00,2.0507,2.051,2.0506,2.0507,25400000.0
2008-06-25 07:48:00,2.0507,2.051,2.0507,2.0507,11500000.0
2008-06-25 07:49:00,2.051,2.051,2.0504,2.0504,14600000.0
2008-06-25 07:50:00,2.0504,2.051,2.05,2.0501,33800000.0
2008-06-25 07:51:00,2.0501,2.0507,2.0501,2.0507,10600000.0
2008-06-25 07:52:00,2.04974,2.05044,2.04974,2.05015,99000000.0
2008-06-25 07:53:00,2.0507,2.0507,2.0507,2.0507,2000000.0
2008-06-25 07:54:00,2.0507,2.0507,2.0507,2.0507,1000000.0
2008-06-25 07:55:00,2.0504,2.0504,2.05035,2.05035,7500000.0
2008-06-25 07:56:00,2.0507,2.0509,2.0503,2.0504,43200000.0
2008-06-25 07:57:00,2.0503,2.0503,2.0501,2.0502,22600000.0
2008-06-25 07:58:00,2.05015,2.0502,2.0501,2.0502,7700000.0
2008-06-25 07:59:00,2.0502,2.0504,2.0501,2.0501,58800000.0
2008-06-25 08:00:00,2.0502,2.0505,2.0502,2.0505,33800000.0
2008-06-25 08:01:00,2.0505,2.0507,2.0505,2.0507,21100000.0
2008-06-25 08:02:00,2.0507,2.0511,2.0507,2.0511,25000000.0
2008-06-25 08:03:00,2.0511,2.0512,2.0505,2.0505,60700000.0
2008-06-25 08:04:00,2.0505,2.0505,2.0505,2.0505,24600000.0
2008-06-25 08:05:00,2.0507,2.0507,2.0504,2.0504,14300000.0
2008-06-25 08:06:00,2.0504,2.0509,2.0502,2.0507,96700000.0
2008-06-25 08:07:00,2.05065,2.0515,2.05055,2.05135,242500000.0
2008-06-25 08:08:00,2.0513,2.0519,2.05115,2.0512,226500000.0
2008-06-25 08:09:00,2.05115,2.0522,2.05115,2.0516,328500000.0
2008-06-25 08:10:00,2.05165,2.0518,2.05095,2.0516,194700000.0
2008-06-25 08:11:00,2.0515,2.0516,2.0511,2.0514,185500000.0
2008-06-25 08:12:00,2.0513,2.0519,2.0513,2.0518,72800000.0
2008-06-25 08:13:00,2.0517,2.0518,2.05145,2.0516,183700000.0
2008-06-25 08:14:00,2.0517,2.0519,2.05145,2.05145,192900000.0
2008-06-25 08:15:00,2.0513,2.0516,2.051,2.0516,129900000.0
2008-06-25 08:16:00,2.0516,2.052,2.05155,2.05155,132100000.0
2008-06-25 08:17:00,2.0516,2.0521,2.0516,2.0521,114600000.0
2008-06-25 08:18:00,2.052,2.0522,2.05135,2.05165,288200000.0
2008-06-25 08:19:00,2.0517,2.0517,2.0514,2.0515,95000000.0
2008-06-25 08:20:00,2.0515,2.0516,2.0513,2.0515,97700000.0
2008-06-25 08:21:00,2.0515,2.0516,2.0514,2.0514,97500000.0
2008-06-25 08:22:00,2.05145,2.0515,2.051,2.0512,130000000.0
2008-06-25 08:23:00,2.0512,2.0513,2.051,2.05105,79400000.0
2008-06-25 08:24:00,2.05105,2.05135,2.05095,2.05135,111000000.0
2008-06-25 08:25:00,2.0514,2.05145,2.0511,2.0511,92300000.0
2008-06-25 08:26:00,2.0511,2.05135,2.05105,2.0512,82700000.0
2008-06-25 08:27:00,2.05125,2.0513,2.05105,2.0511,78800000.0
2008-06-25 08:28:00,2.0511,2.0514,2.0509,2.051,144200000.0
2008-06-25 08:29:00,2.05105,2.05105,2.0508,2.05105,88600000.0
2008-06-25 08:30:00,2.0511,2.0511,2.0508,2.0509,157000000.0
2008-06-25 08:31:00,2.0509,2.0509,2.0504,2.05065,117800000.0
2008-06-25 08:32:00,2.05065,2.05115,2.0505,2.05115,114600000.0
2008-06-25 08:33:00,2.05115,2.05135,2.0503,2.0503,128500000.0
2008-06-25 08:34:00,2.05045,2.0506,2.05025,2.0504,309300000.0
2008-06-25 08:35:00,2.0504,2.0507,2.0503,2.0507,276300000.0
2008-06-25 08:36:00,2.05055,2.0508,2.0503,2.0506,248600000.0
2008-06-25 08:37:00,2.05055,2.0507,2.0505,2.0507,12200000.0
2008-06-25 08:38:00,2.05075,2.0509,2.0505,2.0507,84200000.0
2008-06-25 08:39:00,2.0507,2.0507,2.0501,2.0501,85500000.0
2008-06-25 08:40:00,2.0501,2.0505,2.0496,2.0503,177900000.0
2008-06-25 08:41:00,2.0503,2.0507,2.0502,2.0505,220700000.0
2008-06-25 08:42:00,2.0505,2.0505,2.05025,2.05045,171400000.0
2008-06-25 08:43:00,2.05045,2.05085,2.0504,2.05055,172500000.0
2008-06-25 08:44:00,2.0506,2.05065,2.0492,2.04945,208700000.0
2008-06-25 08:45:00,2.04945,2.04945,2.04915,2.04935,436700000.0
2008-06-25 08:46:00,2.04945,2.0495,2.0493,2.0495,109200000.0
2008-06-25 08:47:00,2.0495,2.0495,2.0495,2.0495,4800000.0
2008-06-25 08:48:00,2.0495,2.0499,2.0495,2.0497,62500000.0
2008-06-25 08:49:00,2.0499,2.0499,2.04965,2.0499,54400000.0
2008-06-25 08:50:00,2.0499,2.04995,2.04975,2.0499,101700000.0
2008-06-25 08:51:00,2.04995,2.05,2.0496,2.0499,166100000.0
2008-06-25 08:52:00,2.0499,2.04995,2.0497,2.04995,94400000.0
2008-06-25 08:53:00,2.04995,2.05005,2.0498,2.04995,118900000.0
2008-06-25 08:54:00,2.04995,2.0505,2.0499,2.0502,202200000.0
2008-06-25 08:55:00,2.05015,2.0503,2.0494,2.0496,363800001.0
2008-06-25 08:56:00,2.0496,2.0497,2.0494,2.0494,15000000.0
2008-06-25 08:57:00,2.0494,2.0497,2.0494,2.0497,54400000.0
2008-06-25 08:58:00,2.0497,2.0498,2.0496,2.0496,39500000.0
2008-06-25 08:59:00,2.0496,2.0496,2.04925,2.04925,86900000.0
2008-06-25 09:00:00,2.0493,2.0502,2.0492,2.05,382700000.0
2008-06-25 09:01:00,2.05,2.0512,2.05,2.05065,283900000.0
2008-06-25 09:02:00,2.05065,2.0515,2.05065,2.0512,216700000.0
2008-06-25 09:03:00,2.0512,2.0512,2.0505,2.0506,165800000.0
2008-06-25 09:04:00,2.0506,2.05065,2.05045,2.05055,154900000.0
2008-06-25 09:05:00,2.0505,2.05095,2.0504,2.0508,222000000.0
2008-06-25 09:06:00,2.0508,2.0512,2.0508,2.0511,186300000.0
2008-06-25 09:07:00,2.0511,2.0513,2.05105,2.05115,197200000.0
2008-06-25 09:08:00,2.0512,2.05145,2.05095,2.0514,256900000.0
2008-06-25 09:09:00,2.0514,2.0514,2.05095,2.0514,249200001.0
2008-06-25 09:10:00,2.0514,2.05155,2.0512,2.0512,184900000.0
2008-06-25 09:11:00,2.0512,2.0516,2.0512,2.0514,338300000.0
2008-06-25 09:12:00,2.0514,2.05195,2.0514,2.0518,376900000.0
2008-06-25 09:13:00,2.0518,2.0521,2.0518,2.052,279900000.0
2008-06-25 09:14:00,2.052,2.0521,2.0516,2.052,99200000.0
2008-06-25 09:15:00,2.052,2.052,2.05105,2.05105,170600000.0
2008-06-25 09:16:00,2.051,2.05105,2.0502,2.051,381400000.0
2008-06-25 09:17:00,2.051,2.0513,2.05075,2.0511,58700000.0
2008-06-25 09:18:00,2.0512,2.0516,2.0511,2.0515,96900000.0
2008-06-25 09:19:00,2.05155,2.0518,2.0507,2.0511,105100000.0
2008-06-25 09:20:00,2.05105,2.05125,2.05105,2.0511,94900000.0
2008-06-25 09:21:00,2.0511,2.0511,2.04995,2.0505,440600000.0
2008-06-25 09:22:00,2.0505,2.05065,2.05035,2.0506,260900000.0
2008-06-25 09:23:00,2.0506,2.0511,2.05005,2.051,266200000.0
2008-06-25 09:24:00,2.0509,2.0511,2.0503,2.0504,195100000.0
2008-06-25 09:25:00,2.0504,2.0507,2.05015,2.0507,473100006.0
2008-06-25 09:26:00,2.0507,2.0509,2.05045,2.05055,549700000.0
2008-06-25 09:27:00,2.05055,2.0512,2.0504,2.05105,474100000.0
2008-06-25 09:28:00,2.05105,2.0511,2.0505,2.0506,402300000.0
2008-06-25 09:29:00,2.0506,2.0508,2.0505,2.0507,326000000.0
2008-06-25 09:30:00,2.05065,2.05085,2.0506,2.0508,126400000.0
2008-06-25 09:31:00,2.0508,2.051,2.0508,2.051,61900000.0
2008-06-25 09:32:00,2.051,2.051,2.0506,2.051,25800000.0
2008-06-25 09:33:00,2.051,2.051,2.05035,2.05045,87800000.0
2008-06-25 09:34:00,2.05045,2.05055,2.0502,2.0502,272200000.0
2008-06-25 09:35:00,2.0502,2.05045,2.05015,2.0504,228500000.0
2008-06-25 09:36:00,2.0504,2.0511,2.0503,2.05085,253600000.0
2008-06-25 09:37:00,2.0509,2.0516,2.05085,2.0514,208700000.0
2008-06-25 09:38:00,2.0514,2.0514,2.05115,2.0512,303500000.0
2008-06-25 09:39:00,2.0512,2.0512,2.0501,2.0502,326200000.0
2008-06-25 09:40:00,2.05025,2.0513,2.05025,2.0513,182500000.0
2008-06-25 09:41:00,2.0513,2.0513,2.05105,2.0511,144200000.0
2008-06-25 09:42:00,2.0511,2.0513,2.051,2.0513,48700000.0
2008-06-25 09:43:00,2.0513,2.0515,2.0513,2.0515,38500000.0
2008-06-25 09:44:00,2.0513,2.0517,2.0513,2.05135,117500000.0
2008-06-25 09:45:00,2.05135,2.0515,2.05125,2.0513,293200000.0
2008-06-25 09:46:00,2.05125,2.0515,2.05125,2.0514,154300000.0
2008-06-25 09:47:00,2.05135,2.0514,2.0509,2.05095,264300000.0
2008-06-25 09:48:00,2.05095,2.05115,2.05085,2.0509,241500000.0
2008-06-25 09:49:00,2.0509,2.05115,2.0508,2.05115,93400000.0
2008-06-25 09:50:00,2.0512,2.05135,2.051,2.05125,214800000.0
2008-06-25 09:51:00,2.05125,2.0515,2.05125,2.0514,54900000.0
2008-06-25 09:52:00,2.0514,2.0517,2.0514,2.0517,77800000.0
2008-06-25 09:53:00,2.0512,2.0514,2.0509,2.05095,234900000.0
2008-06-25 09:54:00,2.05095,2.05145,2.05085,2.0513,205100000.0
2008-06-25 09:55:00,2.0512,2.0515,2.05115,2.0513,134100000.0
2008-06-25 09:56:00,2.0514,2.0514,2.0507,2.0508,86400000.0
2008-06-25 09:57:00,2.0508,2.05135,2.05065,2.0509,333000000.0
2008-06-25 09:58:00,2.0509,2.0509,2.0506,2.05065,189200000.0
2008-06-25 09:59:00,2.05075,2.0511,2.05075,2.0511,102300000.0
2008-06-25 10:00:00,2.05105,2.0513,2.0509,2.0513,121600000.0
2008-06-25 10:01:00,2.0513,2.05145,2.0513,2.0514,63100000.0
2008-06-25 10:02:00,2.0514,2.0514,2.0512,2.0512,43000000.0
2008-06-25 10:03:00,2.0512,2.052,2.05075,2.052,265600000.0
2008-06-25 10:04:00,2.0519,2.0521,2.05045,2.05075,302100000.0
2008-06-25 10:05:00,2.05075,2.05125,2.0507,2.0512,216500000.0
2008-06-25 10:06:00,2.05125,2.0516,2.05115,2.05155,218500000.0
2008-06-25 10:07:00,2.05155,2.05155,2.05085,2.051,274800000.0
2008-06-25 10:08:00,2.051,2.0512,2.05095,2.051,224500000.0
2008-06-25 10:09:00,2.05105,2.05155,2.05105,2.05145,95000000.0
2008-06-25 10:10:00,2.0514,2.0515,2.0513,2.05145,185100000.0
2008-06-25 10:11:00,2.05145,2.0519,2.0514,2.0518,253500000.0
2008-06-25 10:12:00,2.0518,2.052,2.0516,2.0517,340700000.0
2008-06-25 10:13:00,2.05175,2.0518,2.0515,2.0518,225300000.0
2008-06-25 10:14:00,2.05165,2.0517,2.05145,2.0517,201000000.0
2008-06-25 10:15:00,2.0516,2.0519,2.05155,2.05175,88200000.0
2008-06-25 10:16:00,2.05175,2.05175,2.0514,2.05165,243200000.0
2008-06-25 10:17:00,2.05175,2.0522,2.05125,2.05215,260100000.0
2008-06-25 10:18:00,2.05205,2.05205,2.0515,2.0515,193700000.0
2008-06-25 10:19:00,2.0516,2.0516,2.05105,2.05125,311800000.0
2008-06-25 10:20:00,2.05125,2.0514,2.0512,2.0513,127900000.0
2008-06-25 10:21:00,2.05125,2.05155,2.05125,2.05155,200800000.0
2008-06-25 10:22:00,2.05155,2.0518,2.0515,2.05165,181800000.0
2008-06-25 10:23:00,2.0517,2.05185,2.05145,2.0517,210800000.0
2008-06-25 10:24:00,2.05175,2.0518,2.0515,2.05165,100200000.0
2008-06-25 10:25:00,2.05165,2.0519,2.0515,2.0517,84000000.0
2008-06-25 10:26:00,2.05165,2.0518,2.0513,2.0513,156900000.0
2008-06-25 10:27:00,2.0513,2.0514,2.051,2.05105,281200000.0
2008-06-25 10:28:00,2.05105,2.0512,2.05095,2.05105,188500000.0
2008-06-25 10:29:00,2.0511,2.05115,2.0508,2.05105,188000000.0
2008-06-25 10:30:00,2.05105,2.0535,2.05105,2.0528,391999999.0
2008-06-25 10:31:00,2.0528,2.0528,2.05155,2.0522,360900000.0
2008-06-25 10:32:00,2.0522,2.05245,2.052,2.0524,181700000.0
2008-06-25 10:33:00,2.0524,2.0524,2.05215,2.05215,180300000.0
2008-06-25 10:34:00,2.0521,2.0521,2.0514,2.0518,329700001.0
2008-06-25 10:35:00,2.0518,2.052,2.05115,2.0512,244000000.0
2008-06-25 10:36:00,2.0512,2.052,2.0511,2.052,147300000.0
2008-06-25 10:37:00,2.0521,2.0521,2.05035,2.0506,314100000.0
2008-06-25 10:38:00,2.0507,2.0511,2.05035,2.0507,297500000.0
2008-06-25 10:39:00,2.0507,2.0511,2.0505,2.05105,266000000.0
2008-06-25 10:40:00,2.05105,2.05125,2.05045,2.05045,165600000.0
2008-06-25 10:41:00,2.0503,2.051,2.05025,2.05055,300900000.0
2008-06-25 10:42:00,2.0507,2.05085,2.0499,2.05055,260500000.0
2008-06-25 10:43:00,2.05075,2.0514,2.05045,2.0512,238200000.0
2008-06-25 10:44:00,2.0512,2.0512,2.0507,2.05085,221600000.0
2008-06-25 10:45:00,2.0509,2.0515,2.05075,2.05145,250300000.0
2008-06-25 10:46:00,2.05145,2.05145,2.0499,2.0505,392700000.0
2008-06-25 10:47:00,2.05035,2.0509,2.0502,2.05045,461900000.0
2008-06-25 10:48:00,2.05045,2.0513,2.0503,2.05095,392300000.0
2008-06-25 10:49:00,2.051,2.05125,2.05065,2.05065,174400000.0
2008-06-25 10:50:00,2.0512,2.0512,2.0506,2.0506,157100000.0
2008-06-25 10:51:00,2.0506,2.05065,2.0492,2.04935,326600000.0
2008-06-25 10:52:00,2.04935,2.0495,2.04845,2.04885,438900000.0
2008-06-25 10:53:00,2.04885,2.0492,2.0487,2.0492,415300000.0
2008-06-25 10:54:00,2.04925,2.0493,2.04885,2.0491,418500000.0
2008-06-25 10:55:00,2.0491,2.0494,2.0486,2.0492,397800000.0
2008-06-25 10:56:00,2.0493,2.05,2.04865,2.0494,460500000.0
2008-06-25 10:57:00,2.04935,2.0503,2.04915,2.05005,274800000.0
2008-06-25 10:58:00,2.05005,2.05005,2.04925,2.0493,381100000.0
2008-06-25 10:59:00,2.04935,2.05025,2.04915,2.0494,414100000.0
2008-06-25 11:00:00,2.04945,2.04965,2.0486,2.04895,423100000.0
2008-06-25 11:01:00,2.04895,2.04925,2.04895,2.0492,273100000.0
2008-06-25 11:02:00,2.0492,2.0492,2.04885,2.04915,284900000.0
2008-06-25 11:03:00,2.04915,2.04955,2.049,2.0494,267500000.0
2008-06-25 11:04:00,2.04945,2.05,2.04915,2.04995,152800000.0
2008-06-25 11:05:00,2.0499,2.05,2.0495,2.0496,305500000.0
2008-06-25 11:06:00,2.04965,2.04985,2.04945,2.04945,352100000.0
2008-06-25 11:07:00,2.04945,2.04955,2.0493,2.04945,219200000.0
2008-06-25 11:08:00,2.04945,2.04965,2.04935,2.0495,267700000.0
2008-06-25 11:09:00,2.0495,2.04985,2.04945,2.04945,272900000.0
2008-06-25 11:10:00,2.0495,2.0498,2.0494,2.04955,298300000.0
2008-06-25 11:11:00,2.04955,2.0496,2.04915,2.0493,289300000.0
2008-06-25 11:12:00,2.0493,2.0496,2.04915,2.0492,281900000.0
2008-06-25 11:13:00,2.0492,2.0493,2.04895,2.04915,340400000.0
2008-06-25 11:14:00,2.0491,2.04925,2.0487,2.0489,431200000.0
2008-06-25 11:15:00,2.04885,2.0492,2.04875,2.04895,237500000.0
2008-06-25 11:16:00,2.04895,2.0492,2.04895,2.04905,98000000.0
2008-06-25 11:17:00,2.0491,2.0493,2.04895,2.0492,179200000.0
2008-06-25 11:18:00,2.0492,2.0494,2.04895,2.0492,192700000.0
2008-06-25 11:19:00,2.0492,2.04955,2.04905,2.0494,322600000.0
2008-06-25 11:20:00,2.0494,2.04945,2.0491,2.0493,406100000.0
2008-06-25 11:21:00,2.0493,2.04955,2.04915,2.0494,138100000.0
2008-06-25 11:22:00,2.04935,2.04965,2.04935,2.04965,155900000.0
2008-06-25 11:23:00,2.04965,2.04985,2.04945,2.0498,203000000.0
2008-06-25 11:24:00,2.04975,2.0501,2.0496,2.04965,281600000.0
2008-06-25 11:25:00,2.04965,2.0499,2.0496,2.0499,135100000.0
2008-06-25 11:26:00,2.0499,2.0504,2.04985,2.0504,204300000.0
2008-06-25 11:27:00,2.05035,2.05035,2.0499,2.04995,274700000.0
2008-06-25 11:28:00,2.04995,2.0502,2.0499,2.04995,128400000.0
2008-06-25 11:29:00,2.04995,2.0519,2.0496,2.0512,461500000.0
2008-06-25 11:30:00,2.05105,2.0516,2.05055,2.0515,410800000.0
2008-06-25 11:31:00,2.0514,2.05185,2.05085,2.05085,470200000.0
2008-06-25 11:32:00,2.05105,2.05115,2.05055,2.05085,325300000.0
2008-06-25 11:33:00,2.05085,2.0514,2.0507,2.05135,136000000.0
2008-06-25 11:34:00,2.05135,2.05135,2.051,2.05135,318100000.0
2008-06-25 11:35:00,2.0514,2.05175,2.05105,2.0512,275500000.0
2008-06-25 11:36:00,2.0511,2.0517,2.05095,2.05155,323500000.0
2008-06-25 11:37:00,2.0516,2.05205,2.05155,2.05195,189700000.0
2008-06-25 11:38:00,2.05195,2.0531,2.0519,2.0531,306700000.0
2008-06-25 11:39:00,2.0531,2.0533,2.05255,2.05295,300100000.0
2008-06-25 11:40:00,2.05305,2.0536,2.0529,2.05305,350300000.0
2008-06-25 11:41:00,2.05295,2.05355,2.05295,2.05355,194400000.0
2008-06-25 11:42:00,2.05355,2.0537,2.0532,2.05345,192200000.0
2008-06-25 11:43:00,2.0535,2.0538,2.0535,2.05375,173000000.0
2008-06-25 11:44:00,2.0538,2.054,2.05375,2.0538,206300000.0
2008-06-25 11:45:00,2.0538,2.0544,2.05375,2.05415,351800000.0
2008-06-25 11:46:00,2.0541,2.0549,2.0541,2.05485,310800000.0
2008-06-25 11:47:00,2.0549,2.0552,2.0548,2.05515,162400000.0
2008-06-25 11:48:00,2.05515,2.05515,2.0544,2.05465,178600000.0
2008-06-25 11:49:00,2.0546,2.05485,2.05415,2.05425,239300000.0
2008-06-25 11:50:00,2.05445,2.05455,2.05435,2.0544,94300000.0
2008-06-25 11:51:00,2.0544,2.05455,2.0541,2.0544,141600000.0
2008-06-25 11:52:00,2.0544,2.05485,2.05425,2.05485,156000000.0
2008-06-25 11:53:00,2.0548,2.0548,2.05415,2.05435,226400000.0
2008-06-25 11:54:00,2.0545,2.05485,2.0544,2.05485,132100000.0
2008-06-25 11:55:00,2.0548,2.0548,2.0542,2.0544,442000000.0
2008-06-25 11:56:00,2.0545,2.0545,2.05395,2.05395,250000000.0
2008-06-25 11:57:00,2.054,2.0543,2.05395,2.05415,197900000.0
2008-06-25 11:58:00,2.05415,2.05465,2.05415,2.05435,231200000.0
2008-06-25 11:59:00,2.05435,2.0544,2.05395,2.054,149200000.0
2008-06-25 12:00:00,2.0542,2.0551,2.054,2.0544,229900000.0
2008-06-25 12:01:00,2.0545,2.0545,2.054,2.0542,129300000.0
2008-06-25 12:02:00,2.0542,2.05435,2.054,2.054,129600001.0
2008-06-25 12:03:00,2.054,2.054,2.0534,2.0534,68400000.0
2008-06-25 12:04:00,2.05355,2.0538,2.0534,2.05355,159900000.0
2008-06-25 12:05:00,2.05355,2.05365,2.0533,2.05345,115900000.0
2008-06-25 12:06:00,2.05355,2.0539,2.05325,2.05325,207600000.0
2008-06-25 12:07:00,2.05335,2.0534,2.0531,2.0532,245799998.0
2008-06-25 12:08:00,2.0533,2.0533,2.053,2.053,172800000.0
2008-06-25 12:09:00,2.05305,2.0533,2.05245,2.05245,467400002.0
2008-06-25 12:10:00,2.05245,2.0526,2.0522,2.0525,332800000.0
2008-06-25 12:11:00,2.0525,2.0528,2.0524,2.0527,167700000.0
2008-06-25 12:12:00,2.0527,2.0528,2.0522,2.0522,312200000.0
2008-06-25 12:13:00,2.0523,2.0524,2.0521,2.0522,212700000.0
2008-06-25 12:14:00,2.0522,2.0529,2.0522,2.0526,225700000.0
2008-06-25 12:15:00,2.05265,2.0531,2.05265,2.05285,251500000.0
2008-06-25 12:16:00,2.05285,2.0531,2.05265,2.05305,193600000.0
2008-06-25 12:17:00,2.05305,2.0533,2.05305,2.0532,265000000.0
2008-06-25 12:18:00,2.0532,2.0533,2.05295,2.053,193000000.0
2008-06-25 12:19:00,2.05305,2.0532,2.05275,2.05275,375200000.0
2008-06-25 12:20:00,2.05275,2.053,2.05265,2.0527,393800000.0
2008-06-25 12:21:00,2.0527,2.0532,2.05225,2.053,527700000.0
2008-06-25 12:22:00,2.053,2.0532,2.05255,2.05265,401700000.0
2008-06-25 12:23:00,2.05265,2.05325,2.05265,2.05325,319700000.0
2008-06-25 12:24:00,2.0534,2.05365,2.05295,2.05305,552100000.0
2008-06-25 12:25:00,2.05305,2.0534,2.05285,2.0532,429800000.0
2008-06-25 12:26:00,2.0531,2.0532,2.05255,2.0529,469800000.0
2008-06-25 12:27:00,2.05295,2.053,2.05245,2.0527,472700000.0
2008-06-25 12:28:00,2.05265,2.05265,2.05235,2.05255,726700000.0
2008-06-25 12:29:00,2.05255,2.0527,2.05245,2.0526,604700000.0
2008-06-25 12:30:00,2.05265,2.0527,2.05245,2.0527,240300000.0
2008-06-25 12:31:00,2.05255,2.053,2.05245,2.05285,335100000.0
2008-06-25 12:32:00,2.05295,2.05295,2.05275,2.05285,177400000.0
2008-06-25 12:33:00,2.05295,2.0536,2.0529,2.0533,199700000.0
2008-06-25 12:34:00,2.0533,2.0536,2.0533,2.05335,189800000.0
2008-06-25 12:35:00,2.0534,2.0535,2.0532,2.0532,206000000.0
2008-06-25 12:36:00,2.0533,2.0536,2.0532,2.0536,248500000.0
2008-06-25 12:37:00,2.05355,2.0544,2.05355,2.05425,258600000.0
2008-06-25 12:38:00,2.0543,2.05505,2.0537,2.0541,416500000.0
2008-06-25 12:39:00,2.0541,2.05435,2.0539,2.0539,175100000.0
2008-06-25 12:40:00,2.0539,2.0539,2.0531,2.05325,219600000.0
2008-06-25 12:41:00,2.05335,2.0537,2.0528,2.05305,321400000.0
2008-06-25 12:42:00,2.0531,2.0532,2.05295,2.0532,64000000.0
2008-06-25 12:43:00,2.05315,2.05325,2.0531,2.0532,46800000.0
2008-06-25 12:44:00,2.05325,2.05345,2.0532,2.05345,146300000.0
2008-06-25 12:45:00,2.0535,2.05365,2.05315,2.0533,213400000.0
2008-06-25 12:46:00,2.0533,2.05335,2.053,2.0532,229000000.0
2008-06-25 12:47:00,2.0532,2.05325,2.05305,2.05315,50400000.0
2008-06-25 12:48:00,2.0531,2.0534,2.0531,2.0533,130600000.0
2008-06-25 12:49:00,2.05335,2.05335,2.05305,2.0531,72700000.0
2008-06-25 12:50:00,2.05315,2.05325,2.0531,2.05315,103900000.0
2008-06-25 12:51:00,2.05315,2.05325,2.0528,2.0529,148900001.0
2008-06-25 12:52:00,2.05285,2.05295,2.05235,2.05235,171000000.0
2008-06-25 12:53:00,2.05235,2.05265,2.05215,2.0526,230200000.0
2008-06-25 12:54:00,2.0527,2.05315,2.0527,2.0527,170100000.0
2008-06-25 12:55:00,2.05275,2.05295,2.0525,2.05255,264400000.0
2008-06-25 12:56:00,2.0525,2.05325,2.0525,2.05325,148600000.0
2008-06-25 12:57:00,2.0533,2.0537,2.0533,2.0536,110000000.0
2008-06-25 12:58:00,2.0536,2.0538,2.05355,2.05365,135900000.0
2008-06-25 12:59:00,2.05365,2.0538,2.05355,2.0536,143600000.0
2008-06-25 13:00:00,2.0536,2.05425,2.0536,2.0542,265000000.0
2008-06-25 13:01:00,2.05415,2.0545,2.05405,2.0543,167800000.0
2008-06-25 13:02:00,2.0544,2.05455,2.0541,2.0544,202700000.0
2008-06-25 13:03:00,2.0544,2.05535,2.0543,2.05525,286600000.0
2008-06-25 13:04:00,2.05525,2.05525,2.05395,2.0543,291900000.0
2008-06-25 13:05:00,2.05435,2.0549,2.05415,2.0549,114600000.0
2008-06-25 13:06:00,2.0548,2.0549,2.0545,2.0546,75600000.0
2008-06-25 13:07:00,2.0546,2.0546,2.0544,2.0546,35800000.0
2008-06-25 13:08:00,2.0547,2.0548,2.05455,2.0546,110000000.0
2008-06-25 13:09:00,2.0546,2.05495,2.0545,2.0547,109200000.0
2008-06-25 13:10:00,2.05465,2.05475,2.0545,2.05475,59400000.0
2008-06-25 13:11:00,2.0547,2.05475,2.0543,2.05445,201600000.0
2008-06-25 13:12:00,2.0545,2.05485,2.05445,2.05465,105100000.0
2008-06-25 13:13:00,2.05475,2.0551,2.0546,2.05465,187400000.0
2008-06-25 13:14:00,2.0546,2.0551,2.05445,2.0549,249100000.0
2008-06-25 13:15:00,2.05485,2.0552,2.0547,2.0551,278100000.0
2008-06-25 13:16:00,2.0551,2.05515,2.05485,2.055,149300000.0
2008-06-25 13:17:00,2.055,2.05545,2.05485,2.0549,334500000.0
2008-06-25 13:18:00,2.0549,2.0549,2.05455,2.05455,129500000.0
2008-06-25 13:19:00,2.05455,2.0546,2.0542,2.05435,229900000.0
2008-06-25 13:20:00,2.05435,2.0547,2.05425,2.05465,100500000.0
2008-06-25 13:21:00,2.0546,2.05475,2.05445,2.05455,110200000.0
2008-06-25 13:22:00,2.05445,2.0546,2.0542,2.0542,201000000.0
2008-06-25 13:23:00,2.05425,2.05425,2.05395,2.05405,256300000.0
2008-06-25 13:24:00,2.05405,2.05445,2.05405,2.05445,181900000.0
2008-06-25 13:25:00,2.05445,2.05475,2.0544,2.0545,183500000.0
2008-06-25 13:26:00,2.05455,2.05455,2.0543,2.0544,152400000.0
2008-06-25 13:27:00,2.05435,2.0544,2.05405,2.05405,177800000.0
2008-06-25 13:28:00,2.05405,2.0541,2.0533,2.05345,269500000.0
2008-06-25 13:29:00,2.05345,2.0536,2.053,2.05305,258400000.0
2008-06-25 13:30:00,2.053,2.0531,2.05275,2.0528,414299998.0
2008-06-25 13:31:00,2.0528,2.0528,2.0522,2.0525,541100003.0
2008-06-25 13:32:00,2.05255,2.05295,2.0525,2.0529,173100000.0
2008-06-25 13:33:00,2.0529,2.0537,2.0528,2.05355,242600000.0
2008-06-25 13:34:00,2.05345,2.05365,2.0528,2.0528,201500000.0
2008-06-25 13:35:00,2.0528,2.0528,2.0525,2.0527,292900000.0
2008-06-25 13:36:00,2.0527,2.0528,2.05245,2.05265,235700000.0
2008-06-25 13:37:00,2.0526,2.0527,2.0524,2.0527,159400000.0
2008-06-25 13:38:00,2.05265,2.0528,2.0525,2.0527,138700000.0
2008-06-25 13:39:00,2.05275,2.0528,2.0526,2.0528,75200000.0
2008-06-25 13:40:00,2.0528,2.05295,2.0528,2.0529,29000000.0
2008-06-25 13:41:00,2.05285,2.0533,2.0528,2.0532,186200000.0
2008-06-25 13:42:00,2.05315,2.0532,2.0527,2.05305,220000001.0
2008-06-25 13:43:00,2.0531,2.0532,2.0529,2.0531,74000000.0
2008-06-25 13:44:00,2.053,2.053,2.05215,2.05285,362299996.0
2008-06-25 13:45:00,2.05265,2.0532,2.05255,2.05255,198500000.0
2008-06-25 13:46:00,2.0525,2.0529,2.05235,2.05285,175600000.0
2008-06-25 13:47:00,2.0528,2.05285,2.0525,2.0525,90300000.0
2008-06-25 13:48:00,2.05245,2.05245,2.0521,2.0522,56700000.0
2008-06-25 13:49:00,2.0521,2.0522,2.05195,2.0522,109000000.0
2008-06-25 13:50:00,2.05225,2.05225,2.0517,2.0517,123100000.0
2008-06-25 13:51:00,2.0517,2.0518,2.05155,2.05155,96500000.0
2008-06-25 13:52:00,2.0515,2.05195,2.0514,2.05155,133200000.0
2008-06-25 13:53:00,2.0515,2.0518,2.05145,2.05145,57799999.0
2008-06-25 13:54:00,2.0516,2.0517,2.0514,2.0516,55600000.0
2008-06-25 13:55:00,2.0516,2.0519,2.0515,2.0518,92200000.0
2008-06-25 13:56:00,2.0519,2.0521,2.05165,2.05165,275800000.0
2008-06-25 13:57:00,2.05165,2.0518,2.0516,2.0517,144500000.0
2008-06-25 13:58:00,2.05175,2.0519,2.0517,2.05185,47700000.0
2008-06-25 13:59:00,2.0519,2.05195,2.0517,2.0517,172300000.0
2008-06-25 14:00:00,2.0516,2.05195,2.0514,2.0514,242300000.0
2008-06-25 14:01:00,2.0514,2.0519,2.0513,2.0516,198399999.0
2008-06-25 14:02:00,2.05155,2.05165,2.0514,2.05145,318400000.0
2008-06-25 14:03:00,2.05145,2.0518,2.0514,2.05175,96500000.0
2008-06-25 14:04:00,2.0518,2.0518,2.0513,2.05175,323400001.0
2008-06-25 14:05:00,2.0517,2.05205,2.0517,2.05205,206400001.0
2008-06-25 14:06:00,2.05205,2.0521,2.0518,2.05195,190600001.0
2008-06-25 14:07:00,2.05195,2.052,2.05145,2.05145,336000000.0
2008-06-25 14:08:00,2.05145,2.0517,2.0512,2.0517,314800002.0
2008-06-25 14:09:00,2.0516,2.0516,2.0513,2.0514,188200000.0
2008-06-25 14:10:00,2.0514,2.0515,2.0511,2.0511,132300000.0
2008-06-25 14:11:00,2.05125,2.05125,2.0506,2.0507,227300000.0
2008-06-25 14:12:00,2.0507,2.0509,2.05055,2.0508,205500000.0
2008-06-25 14:13:00,2.05065,2.0508,2.0504,2.0508,303800000.0
2008-06-25 14:14:00,2.05085,2.051,2.0506,2.051,289500000.0
2008-06-25 14:15:00,2.05085,2.05105,2.0505,2.0505,272200001.0
2008-06-25 14:16:00,2.0505,2.0506,2.0502,2.05035,296100002.0
2008-06-25 14:17:00,2.0502,2.0503,2.0499,2.05015,644800006.0
2008-06-25 14:18:00,2.05025,2.0506,2.0501,2.0504,199800000.0
2008-06-25 14:19:00,2.0504,2.0506,2.0504,2.0505,215100000.0
2008-06-25 14:20:00,2.0505,2.0507,2.0502,2.0503,315700002.0
2008-06-25 14:21:00,2.0503,2.0506,2.0502,2.0504,241600002.0
2008-06-25 14:22:00,2.0504,2.0509,2.0502,2.0505,215600000.0
2008-06-25 14:23:00,2.0505,2.051,2.0505,2.0508,126100000.0
2008-06-25 14:24:00,2.0508,2.051,2.0504,2.0504,239600000.0
2008-06-25 14:25:00,2.0505,2.0506,2.0504,2.05045,103400000.0
2008-06-25 14:26:00,2.0505,2.0506,2.0502,2.0502,272500000.0
2008-06-25 14:27:00,2.0502,2.0505,2.05,2.0504,183100000.0
2008-06-25 14:28:00,2.0504,2.0506,2.0502,2.05055,257200000.0
2008-06-25 14:29:00,2.05055,2.05075,2.0493,2.0493,416100000.0
2008-06-25 14:30:00,2.0494,2.0502,2.0493,2.05015,375100001.0
2008-06-25 14:31:00,2.05005,2.0502,2.04975,2.0502,251300000.0
2008-06-25 14:32:00,2.0501,2.0504,2.0499,2.0499,282500000.0
2008-06-25 14:33:00,2.0499,2.0502,2.0498,2.0501,356700000.0
2008-06-25 14:34:00,2.05005,2.0508,2.05,2.0507,134300000.0
2008-06-25 14:35:00,2.051,2.051,2.0502,2.0503,350900000.0
2008-06-25 14:36:00,2.05035,2.0507,2.05035,2.05055,128100000.0
2008-06-25 14:37:00,2.0506,2.0508,2.0503,2.0508,155400000.0
2008-06-25 14:38:00,2.0508,2.0508,2.0503,2.0504,233500000.0
2008-06-25 14:39:00,2.0504,2.0511,2.05035,2.05105,227600000.0
2008-06-25 14:40:00,2.051,2.0511,2.05035,2.0508,327200001.0
2008-06-25 14:41:00,2.0507,2.0509,2.0505,2.0508,580800001.0
2008-06-25 14:42:00,2.0508,2.05085,2.0505,2.0507,269400000.0
2008-06-25 14:43:00,2.05075,2.05105,2.0507,2.051,150200000.0
2008-06-25 14:44:00,2.0509,2.0514,2.05085,2.05115,212300000.0
2008-06-25 14:45:00,2.0512,2.05135,2.0509,2.0511,226400000.0
2008-06-25 14:46:00,2.0511,2.0511,2.0504,2.0505,341300002.0
2008-06-25 14:47:00,2.05045,2.05085,2.05035,2.0508,355800001.0
2008-06-25 14:48:00,2.05075,2.0511,2.0507,2.0509,538800001.0
2008-06-25 14:49:00,2.0509,2.05095,2.05,2.05005,612900000.0
2008-06-25 14:50:00,2.05015,2.0504,2.0499,2.05015,453600000.0
2008-06-25 14:51:00,2.0501,2.0501,2.04935,2.0494,591200000.0
2008-06-25 14:52:00,2.0494,2.04955,2.0491,2.0491,301999998.0
2008-06-25 14:53:00,2.0491,2.04945,2.049,2.0493,223500000.0
2008-06-25 14:54:00,2.0493,2.0494,2.049,2.0493,258700000.0
2008-06-25 14:55:00,2.0493,2.0498,2.0493,2.0495,168200000.0
2008-06-25 14:56:00,2.0495,2.04985,2.0495,2.0496,204300000.0
2008-06-25 14:57:00,2.0496,2.04965,2.0495,2.0496,24900000.0
2008-06-25 14:58:00,2.0495,2.0497,2.0493,2.0493,163100000.0
2008-06-25 14:59:00,2.0493,2.04985,2.0493,2.0497,150300000.0
2008-06-25 15:00:00,2.0497,2.0499,2.0496,2.0499,159800000.0
2008-06-25 15:01:00,2.04995,2.0501,2.0499,2.0499,270200000.0
2008-06-25 15:02:00,2.0499,2.0499,2.0497,2.0497,177200000.0
2008-06-25 15:03:00,2.04975,2.0499,2.0496,2.0497,412000000.0
2008-06-25 15:04:00,2.0497,2.05,2.0493,2.0495,493100000.0
2008-06-25 15:05:00,2.0495,2.0498,2.0495,2.0496,148200000.0
2008-06-25 15:06:00,2.0496,2.05005,2.0496,2.0496,443199999.0
2008-06-25 15:07:00,2.0497,2.0497,2.049,2.0492,497700000.0
2008-06-25 15:08:00,2.0492,2.0494,2.04915,2.0494,244400000.0
2008-06-25 15:09:00,2.0494,2.0495,2.0492,2.04925,267500000.0
2008-06-25 15:10:00,2.04925,2.0498,2.04925,2.0493,171000001.0
2008-06-25 15:11:00,2.0493,2.0493,2.04915,2.0493,334100001.0
2008-06-25 15:12:00,2.0493,2.0493,2.04905,2.04915,536600001.0
2008-06-25 15:13:00,2.04915,2.0492,2.049,2.0492,220800002.0
2008-06-25 15:14:00,2.0493,2.0493,2.0489,2.04905,751300008.0
2008-06-25 15:15:00,2.0489,2.04945,2.0489,2.04925,628100001.0
2008-06-25 15:16:00,2.0493,2.0495,2.04915,2.0492,528900000.0
2008-06-25 15:17:00,2.04925,2.04955,2.049,2.04945,292400000.0
2008-06-25 15:18:00,2.0495,2.0497,2.0494,2.04955,407700001.0
2008-06-25 15:19:00,2.04955,2.04975,2.0492,2.0492,222400001.0
2008-06-25 15:20:00,2.0492,2.0492,2.0484,2.0487,594700000.0
2008-06-25 15:21:00,2.0487,2.0487,2.048,2.04805,578300000.0
2008-06-25 15:22:00,2.04805,2.0483,2.0476,2.04775,619800003.0
2008-06-25 15:23:00,2.0478,2.0481,2.0477,2.0479,476900000.0
2008-06-25 15:24:00,2.0479,2.0483,2.0478,2.048,448100001.0
2008-06-25 15:25:00,2.0479,2.0482,2.0477,2.0479,232500000.0
2008-06-25 15:26:00,2.0479,2.048,2.04765,2.048,456099999.0
2008-06-25 15:27:00,2.04795,2.0484,2.04795,2.0482,646600000.0
2008-06-25 15:28:00,2.0482,2.0483,2.04795,2.04795,535999999.0
2008-06-25 15:29:00,2.04795,2.04835,2.04795,2.0482,320800000.0
2008-06-25 15:30:00,2.0482,2.0482,2.0476,2.04805,850800002.0
2008-06-25 15:31:00,2.048,2.0482,2.04725,2.04725,495099999.0
2008-06-25 15:32:00,2.0474,2.0479,2.0473,2.0479,744500005.0
2008-06-25 15:33:00,2.0479,2.0479,2.04785,2.04785,84600000.0
2008-06-25 15:34:00,2.04785,2.0483,2.0475,2.0475,249400001.0
2008-06-25 15:35:00,2.0475,2.048,2.0475,2.0479,304800000.0
2008-06-25 15:36:00,2.0479,2.0483,2.0476,2.0479,324400000.0
2008-06-25 15:37:00,2.048,2.0484,2.04765,2.04765,258700000.0
2008-06-25 15:38:00,2.04765,2.0481,2.0475,2.0478,304600000.0
2008-06-25 15:39:00,2.0478,2.04785,2.0478,2.04785,114400000.0
2008-06-25 15:40:00,2.0479,2.0482,2.04785,2.04805,185100000.0
2008-06-25 15:41:00,2.0481,2.04865,2.0481,2.04855,188500000.0
2008-06-25 15:42:00,2.04855,2.0486,2.04855,2.0486,44800000.0
2008-06-25 15:43:00,2.0486,2.04875,2.04855,2.0487,173100000.0
2008-06-25 15:44:00,2.0487,2.0489,2.0487,2.04875,177700000.0
2008-06-25 15:45:00,2.04875,2.049,2.0484,2.04895,94200000.0
2008-06-25 15:46:00,2.04895,2.04895,2.0478,2.0478,316900000.0
2008-06-25 15:47:00,2.04825,2.0483,2.0478,2.04815,136500000.0
2008-06-25 15:48:00,2.0482,2.0483,2.04815,2.04815,79600000.0
2008-06-25 15:49:00,2.04815,2.0488,2.04815,2.04875,222000000.0
2008-06-25 15:50:00,2.0487,2.0487,2.04865,2.04865,71700000.0
2008-06-25 15:51:00,2.04865,2.0487,2.04865,2.0487,6100000.0
2008-06-25 15:52:00,2.0487,2.049,2.0487,2.04885,182500000.0
2008-06-25 15:53:00,2.04885,2.04885,2.0483,2.04885,60600000.0
2008-06-25 15:54:00,2.0484,2.04885,2.0482,2.0482,331600000.0
2008-06-25 15:55:00,2.0482,2.04845,2.0482,2.0484,181300000.0
2008-06-25 15:56:00,2.0484,2.0485,2.04835,2.04835,79000000.0
2008-06-25 15:57:00,2.04835,2.0487,2.04835,2.04855,160200000.0
2008-06-25 15:58:00,2.04855,2.04855,2.04855,2.04855,37000000.0
2008-06-25 15:59:00,2.04855,2.04895,2.04855,2.04895,26600000.0
2008-06-25 16:00:00,2.0489,2.0492,2.04855,2.0492,217400000.0
2008-06-25 16:01:00,2.0492,2.0492,2.0486,2.04865,202500000.0
2008-06-25 16:02:00,2.04865,2.049,2.04835,2.04865,331400000.0
2008-06-25 16:03:00,2.04865,2.0488,2.04855,2.04865,227900000.0
2008-06-25 16:04:00,2.04865,2.0492,2.04865,2.0491,407400001.0
2008-06-25 16:05:00,2.0491,2.04925,2.04855,2.0486,148900000.0
2008-06-25 16:06:00,2.0486,2.0495,2.0486,2.04945,296200001.0
2008-06-25 16:07:00,2.04945,2.0496,2.04945,2.04955,48600000.0
2008-06-25 16:08:00,2.0496,2.0496,2.04895,2.04895,75400000.0
2008-06-25 16:09:00,2.049,2.049,2.04895,2.049,41000000.0
2008-06-25 16:10:00,2.04895,2.0491,2.04895,2.0491,110700000.0
2008-06-25 16:11:00,2.049,2.04905,2.04895,2.04895,73600000.0
2008-06-25 16:12:00,2.04895,2.049,2.04895,2.04895,13900000.0
2008-06-25 16:13:00,2.04895,2.0491,2.04895,2.0491,55400000.0
2008-06-25 16:14:00,2.0491,2.0491,2.0487,2.04905,39300000.0
2008-06-25 16:15:00,2.0491,2.0491,2.04865,2.0488,71300000.0
2008-06-25 16:16:00,2.0487,2.049,2.04865,2.0489,122300000.0
2008-06-25 16:17:00,2.04885,2.0493,2.04885,2.0491,165600000.0
2008-06-25 16:18:00,2.0491,2.0492,2.04905,2.0491,168900000.0
2008-06-25 16:19:00,2.0491,2.0494,2.04905,2.04915,97600000.0
2008-06-25 16:20:00,2.04915,2.0495,2.04915,2.0494,110900000.0
2008-06-25 16:21:00,2.0495,2.0498,2.04945,2.0497,148500000.0
2008-06-25 16:22:00,2.0497,2.0498,2.04955,2.0498,124200000.0
2008-06-25 16:23:00,2.04965,2.0498,2.0493,2.0497,44600000.0
2008-06-25 16:24:00,2.04965,2.0497,2.04965,2.04965,23900000.0
2008-06-25 16:25:00,2.04965,2.0499,2.04965,2.0498,18600000.0
2008-06-25 16:26:00,2.04975,2.0498,2.04975,2.04975,3900000.0
2008-06-25 16:27:00,2.04975,2.0499,2.04975,2.04975,42200000.0
2008-06-25 16:28:00,2.04975,2.0499,2.04975,2.04975,138400000.0
2008-06-25 16:29:00,2.04975,2.04975,2.0493,2.04935,88900000.0
2008-06-25 16:30:00,2.04935,2.0504,2.04935,2.05,205200000.0
2008-06-25 16:31:00,2.04995,2.0507,2.04995,2.0505,113400000.0
2008-06-25 16:32:00,2.0504,2.0505,2.05035,2.05045,63000000.0
2008-06-25 16:33:00,2.05045,2.051,2.05045,2.051,106800000.0
2008-06-25 16:34:00,2.0511,2.05165,2.05095,2.0516,120500000.0
2008-06-25 16:35:00,2.0516,2.0522,2.05145,2.05205,215400000.0
2008-06-25 16:36:00,2.05205,2.0526,2.05185,2.0523,197200000.0
2008-06-25 16:37:00,2.05225,2.053,2.05225,2.053,282300000.0
2008-06-25 16:38:00,2.053,2.0531,2.0525,2.0529,520299999.0
2008-06-25 16:39:00,2.0529,2.0531,2.0524,2.0524,563400000.0
2008-06-25 16:40:00,2.0524,2.0532,2.0523,2.05295,416300000.0
2008-06-25 16:41:00,2.053,2.0537,2.0528,2.0532,349300000.0
2008-06-25 16:42:00,2.0532,2.0536,2.0529,2.0532,325200000.0
2008-06-25 16:43:00,2.0532,2.0545,2.0529,2.0542,444500000.0
2008-06-25 16:44:00,2.0543,2.0544,2.0538,2.0541,299100000.0
2008-06-25 16:45:00,2.0541,2.0542,2.0533,2.0536,376800000.0
2008-06-25 16:46:00,2.0536,2.0538,2.05325,2.0535,452500000.0
2008-06-25 16:47:00,2.05355,2.0541,2.0535,2.0538,358400000.0
2008-06-25 16:48:00,2.0539,2.054,2.0533,2.0535,314100000.0
2008-06-25 16:49:00,2.0535,2.0538,2.0529,2.0532,283900000.0
2008-06-25 16:50:00,2.0532,2.05375,2.0531,2.0531,478400001.0
2008-06-25 16:51:00,2.0531,2.0532,2.05255,2.0527,465100000.0
2008-06-25 16:52:00,2.05265,2.0528,2.0522,2.0522,381400001.0
2008-06-25 16:53:00,2.05225,2.0526,2.0521,2.0525,522200000.0
2008-06-25 16:54:00,2.0525,2.0529,2.0524,2.05245,536900003.0
2008-06-25 16:55:00,2.05245,2.0527,2.05235,2.05245,526900000.0
2008-06-25 16:56:00,2.05245,2.0528,2.0522,2.05275,414700000.0
2008-06-25 16:57:00,2.05275,2.053,2.05245,2.05275,323500000.0
2008-06-25 16:58:00,2.05275,2.0531,2.05265,2.053,307600000.0
2008-06-25 16:59:00,2.0529,2.053,2.0516,2.0516,507300000.0
2008-06-25 17:00:00,2.0516,2.052,2.05135,2.0518,612100000.0
2008-06-25 17:01:00,2.0518,2.05195,2.0513,2.0514,589500001.0
2008-06-25 17:02:00,2.05145,2.0515,2.0509,2.05125,539000000.0
2008-06-25 17:03:00,2.05125,2.05165,2.05115,2.0514,594600000.0
2008-06-25 17:04:00,2.0514,2.0518,2.0514,2.0517,490600000.0
2008-06-25 17:05:00,2.0517,2.052,2.0516,2.05195,644100001.0
2008-06-25 17:06:00,2.052,2.05225,2.05185,2.05225,542200000.0
2008-06-25 17:07:00,2.0524,2.05255,2.0521,2.0522,462300000.0
2008-06-25 17:08:00,2.05215,2.0523,2.05185,2.0522,400199999.0
2008-06-25 17:09:00,2.0522,2.05225,2.0518,2.05205,407500002.0
2008-06-25 17:10:00,2.0521,2.05255,2.05205,2.0523,234500000.0
2008-06-25 17:11:00,2.0523,2.0528,2.0523,2.0527,517600000.0
2008-06-25 17:12:00,2.0527,2.0531,2.0525,2.0531,640600000.0
2008-06-25 17:13:00,2.0531,2.05315,2.05285,2.05295,335100000.0
2008-06-25 17:14:00,2.053,2.053,2.0523,2.0524,392500000.0
2008-06-25 17:15:00,2.0524,2.0526,2.05225,2.0523,324600000.0
2008-06-25 17:16:00,2.0524,2.05255,2.0519,2.052,327800002.0
2008-06-25 17:17:00,2.0521,2.0521,2.0517,2.0518,244900000.0
2008-06-25 17:18:00,2.0518,2.0518,2.0514,2.0516,366700000.0
2008-06-25 17:19:00,2.0516,2.0518,2.05145,2.0516,243500000.0
2008-06-25 17:20:00,2.05165,2.0526,2.0516,2.0525,265800000.0
2008-06-25 17:21:00,2.0525,2.0525,2.0521,2.0522,252000000.0
2008-06-25 17:22:00,2.0522,2.0522,2.0513,2.0514,569400001.0
2008-06-25 17:23:00,2.0514,2.0514,2.05095,2.05095,412700000.0
2008-06-25 17:24:00,2.05095,2.0514,2.0509,2.0514,246100000.0
2008-06-25 17:25:00,2.0514,2.05155,2.0512,2.0514,341200000.0
2008-06-25 17:26:00,2.0514,2.0516,2.051,2.0511,406600000.0
2008-06-25 17:27:00,2.0511,2.0513,2.0509,2.0509,573300003.0
2008-06-25 17:28:00,2.051,2.05105,2.0506,2.051,462500002.0
2008-06-25 17:29:00,2.0509,2.05165,2.05085,2.0512,389800000.0
2008-06-25 17:30:00,2.0512,2.0513,2.0509,2.05095,293700000.0
2008-06-25 17:31:00,2.051,2.0513,2.051,2.05105,181800000.0
2008-06-25 17:32:00,2.05105,2.0515,2.05105,2.0514,404200000.0
2008-06-25 17:33:00,2.0514,2.05155,2.0511,2.05155,311000000.0
2008-06-25 17:34:00,2.05155,2.05155,2.0511,2.05125,365000000.0
2008-06-25 17:35:00,2.0513,2.0514,2.05105,2.05135,496600001.0
2008-06-25 17:36:00,2.05135,2.05185,2.0511,2.0518,336200000.0
2008-06-25 17:37:00,2.0518,2.0519,2.0512,2.05145,685000001.0
2008-06-25 17:38:00,2.0514,2.0516,2.0508,2.05115,726800005.0
2008-06-25 17:39:00,2.0511,2.0513,2.0509,2.0511,442200003.0
2008-06-25 17:40:00,2.05105,2.05115,2.0509,2.0509,708700002.0
2008-06-25 17:41:00,2.0509,2.051,2.04995,2.05005,491600004.0
2008-06-25 17:42:00,2.05005,2.0504,2.04975,2.0504,272400000.0
2008-06-25 17:43:00,2.0504,2.0508,2.0502,2.0506,331000000.0
2008-06-25 17:44:00,2.0506,2.0509,2.05025,2.0505,248000000.0
2008-06-25 17:45:00,2.0506,2.0508,2.05,2.05,184600000.0
2008-06-25 17:46:00,2.05,2.0503,2.0498,2.0503,191000000.0
2008-06-25 17:47:00,2.0503,2.0503,2.04965,2.05,248200000.0
2008-06-25 17:48:00,2.05,2.0502,2.04985,2.0501,308400000.0
2008-06-25 17:49:00,2.0501,2.0503,2.0498,2.04995,319500000.0
2008-06-25 17:50:00,2.0499,2.0499,2.04965,2.04975,528400000.0
2008-06-25 17:51:00,2.04975,2.0499,2.04965,2.0499,319300000.0
2008-06-25 17:52:00,2.0499,2.0501,2.0499,2.05,142900000.0
2008-06-25 17:53:00,2.05,2.0504,2.04995,2.0502,287500000.0
2008-06-25 17:54:00,2.0502,2.0502,2.0499,2.0501,200700000.0
2008-06-25 17:55:00,2.0501,2.0501,2.0498,2.0499,240400000.0
2008-06-25 17:56:00,2.0499,2.0504,2.0499,2.0504,123700000.0
2008-06-25 17:57:00,2.0504,2.0504,2.0497,2.0499,222700000.0
2008-06-25 17:58:00,2.05,2.0501,2.04975,2.0501,216100000.0
2008-06-25 17:59:00,2.04995,2.0506,2.0499,2.0503,271600000.0
2008-06-25 18:00:00,2.0503,2.0504,2.0502,2.0503,65200000.0
2008-06-25 18:01:00,2.0503,2.0506,2.05,2.05045,244200000.0
2008-06-25 18:02:00,2.05045,2.05045,2.0499,2.0499,296400000.0
2008-06-25 18:03:00,2.04975,2.05,2.04975,2.05,66000000.0
2008-06-25 18:04:00,2.05,2.0501,2.0497,2.0497,125600000.0
2008-06-25 18:05:00,2.0497,2.05,2.0497,2.0498,181400000.0
2008-06-25 18:06:00,2.0498,2.05,2.0497,2.0498,141100000.0
2008-06-25 18:07:00,2.0498,2.0499,2.04955,2.0498,162800000.0
2008-06-25 18:08:00,2.0498,2.0498,2.0496,2.0497,139400000.0
2008-06-25 18:09:00,2.0497,2.0497,2.0492,2.0492,239600000.0
2008-06-25 18:10:00,2.0492,2.04935,2.04895,2.0492,236400000.0
2008-06-25 18:11:00,2.0492,2.0496,2.0491,2.0495,370400000.0
2008-06-25 18:12:00,2.0495,2.0499,2.0494,2.0497,189100000.0
2008-06-25 18:13:00,2.0497,2.0499,2.04965,2.04975,100800000.0
2008-06-25 18:14:00,2.0498,2.0498,2.0495,2.0495,48400000.0
2008-06-25 18:15:00,2.0495,2.0495,2.0492,2.0492,116600000.0
2008-06-25 18:16:00,2.0492,2.0494,2.0492,2.04935,136900000.0
2008-06-25 18:17:00,2.04935,2.05,2.04935,2.0499,173900000.0
2008-06-25 18:18:00,2.0499,2.05025,2.04985,2.0502,147700000.0
2008-06-25 18:19:00,2.0502,2.0502,2.0499,2.0499,143400000.0
2008-06-25 18:20:00,2.05,2.0501,2.04975,2.0501,171100000.0
2008-06-25 18:21:00,2.05035,2.0504,2.04995,2.05,147400000.0
2008-06-25 18:22:00,2.0501,2.0502,2.0498,2.0499,144900000.0
2008-06-25 18:23:00,2.0499,2.0501,2.0498,2.0499,48500000.0
2008-06-25 18:24:00,2.05,2.05,2.0499,2.05,42900000.0
2008-06-25 18:25:00,2.05,2.05015,2.0499,2.0501,66800000.0
2008-06-25 18:26:00,2.0501,2.0501,2.04975,2.05,96900000.0
2008-06-25 18:27:00,2.05,2.0501,2.04975,2.0499,108700000.0
2008-06-25 18:28:00,2.0499,2.05,2.0494,2.0496,109100000.0
2008-06-25 18:29:00,2.0496,2.0499,2.0496,2.0499,95100000.0
2008-06-25 18:30:00,2.0499,2.0503,2.0499,2.0503,58000000.0
2008-06-25 18:31:00,2.0503,2.0505,2.04945,2.0497,254700000.0
2008-06-25 18:32:00,2.0496,2.05005,2.04955,2.05,255400000.0
2008-06-25 18:33:00,2.05,2.0505,2.05,2.0501,258200000.0
2008-06-25 18:34:00,2.0501,2.0503,2.0499,2.0502,156900000.0
2008-06-25 18:35:00,2.0502,2.05035,2.05005,2.05025,131500000.0
2008-06-25 18:36:00,2.05025,2.0503,2.0497,2.05005,172700000.0
2008-06-25 18:37:00,2.05,2.0502,2.05,2.05015,161500000.0
2008-06-25 18:38:00,2.0502,2.0502,2.0499,2.05,287000000.0
2008-06-25 18:39:00,2.04995,2.05,2.04975,2.0498,124500000.0
2008-06-25 18:40:00,2.0498,2.05,2.0497,2.04975,146800000.0
2008-06-25 18:41:00,2.0498,2.0502,2.0498,2.0499,176400000.0
2008-06-25 18:42:00,2.0499,2.0501,2.0498,2.05,209600000.0
2008-06-25 18:43:00,2.05,2.05005,2.0499,2.05,87500000.0
2008-06-25 18:44:00,2.05,2.05045,2.04995,2.0504,204900000.0
2008-06-25 18:45:00,2.0504,2.0505,2.0502,2.0503,155700000.0
2008-06-25 18:46:00,2.0503,2.0504,2.0499,2.05,187100000.0
2008-06-25 18:47:00,2.05,2.0503,2.04985,2.0499,122100000.0
2008-06-25 18:48:00,2.0499,2.05035,2.0499,2.05035,179100000.0
2008-06-25 18:49:00,2.05035,2.05045,2.05,2.05045,323600000.0
2008-06-25 18:50:00,2.05045,2.0507,2.0501,2.0503,163700000.0
2008-06-25 18:51:00,2.05015,2.05055,2.05,2.0501,173400000.0
2008-06-25 18:52:00,2.0501,2.0505,2.05005,2.0503,102600000.0
2008-06-25 18:53:00,2.0503,2.0504,2.05,2.05,137100000.0
2008-06-25 18:54:00,2.05,2.05025,2.0499,2.0501,243000000.0
2008-06-25 18:55:00,2.0501,2.0501,2.0497,2.0498,191500000.0
2008-06-25 18:56:00,2.0498,2.0501,2.0498,2.0501,86500000.0
2008-06-25 18:57:00,2.0501,2.0503,2.04995,2.0501,120600000.0
2008-06-25 18:58:00,2.0501,2.0501,2.0501,2.0501,9500000.0
2008-06-25 18:59:00,2.0501,2.0501,2.0496,2.0496,81800000.0
2008-06-25 19:00:00,2.0496,2.0496,2.04915,2.0492,110000000.0
2008-06-25 19:01:00,2.04915,2.0494,2.0491,2.0492,230800000.0
2008-06-25 19:02:00,2.0494,2.0496,2.0489,2.04895,246800000.0
2008-06-25 19:03:00,2.04895,2.0497,2.04895,2.0493,194800000.0
2008-06-25 19:04:00,2.0493,2.0495,2.04915,2.04935,82600000.0
2008-06-25 19:05:00,2.04935,2.0496,2.0493,2.0496,73200000.0
2008-06-25 19:06:00,2.04945,2.04945,2.0494,2.0494,28600000.0
2008-06-25 19:07:00,2.0494,2.0494,2.0494,2.0494,96900000.0
2008-06-25 19:08:00,2.0494,2.04945,2.0491,2.0494,207000000.0
2008-06-25 19:09:00,2.0494,2.04945,2.0494,2.0494,156900000.0
2008-06-25 19:10:00,2.0495,2.0497,2.0493,2.0496,324700000.0
2008-06-25 19:11:00,2.0496,2.0502,2.0495,2.0499,174900000.0
2008-06-25 19:12:00,2.0499,2.0499,2.0495,2.0498,194700000.0
2008-06-25 19:13:00,2.0498,2.0499,2.0498,2.0499,166400000.0
2008-06-25 19:14:00,2.0499,2.05005,2.04965,2.0499,354300000.0
2008-06-25 19:15:00,2.0499,2.0499,2.0498,2.0498,96800000.0
2008-06-25 19:16:00,2.0498,2.0498,2.04945,2.0495,263900000.0
2008-06-25 19:17:00,2.0495,2.0495,2.0491,2.0493,115800000.0
2008-06-25 19:18:00,2.0493,2.04965,2.0493,2.0496,103700000.0
2008-06-25 19:19:00,2.0496,2.0498,2.0496,2.04975,51600000.0
2008-06-25 19:20:00,2.0498,2.04995,2.0498,2.04995,25600000.0
2008-06-25 19:21:00,2.04995,2.04995,2.0499,2.0499,60800000.0
2008-06-25 19:22:00,2.0499,2.0499,2.0497,2.0497,87600000.0
2008-06-25 19:23:00,2.0497,2.0497,2.0496,2.0496,46800000.0
2008-06-25 19:24:00,2.0496,2.0497,2.0496,2.0497,13300000.0
2008-06-25 19:25:00,2.0497,2.0497,2.04935,2.0495,147300000.0
2008-06-25 19:26:00,2.0495,2.0496,2.0495,2.0496,87500000.0
2008-06-25 19:27:00,2.0496,2.0496,2.0494,2.04945,55300000.0
2008-06-25 19:28:00,2.04945,2.04945,2.04945,2.04945,36200000.0
2008-06-25 19:29:00,2.04945,2.0496,2.0493,2.0493,133200000.0
2008-06-25 19:30:00,2.0493,2.04945,2.0493,2.0494,128500000.0
2008-06-25 19:31:00,2.0494,2.0494,2.0492,2.0494,148400000.0
2008-06-25 19:32:00,2.0494,2.0497,2.0494,2.0497,233500000.0
2008-06-25 19:33:00,2.0497,2.0499,2.04965,2.0498,74700000.0
2008-06-25 19:34:00,2.0498,2.05,2.0496,2.05,125300000.0
2008-06-25 19:35:00,2.05,2.05,2.0497,2.0499,132300000.0
2008-06-25 19:36:00,2.0499,2.0501,2.04985,2.0501,191800000.0
2008-06-25 19:37:00,2.0501,2.0501,2.0501,2.0501,4700000.0
2008-06-25 19:38:00,2.0502,2.05035,2.0499,2.05,189500000.0
2008-06-25 19:39:00,2.05,2.05,2.0497,2.04985,144200000.0
2008-06-25 19:40:00,2.04985,2.05,2.0497,2.0498,70100000.0
2008-06-25 19:41:00,2.0498,2.0505,2.0498,2.0504,123400000.0
2008-06-25 19:42:00,2.0504,2.0504,2.05,2.0501,111400000.0
2008-06-25 19:43:00,2.0501,2.0503,2.0498,2.04985,150100000.0
2008-06-25 19:44:00,2.04985,2.0499,2.0492,2.04935,122300000.0
2008-06-25 19:45:00,2.04935,2.0496,2.0492,2.0493,246700000.0
2008-06-25 19:46:00,2.04935,2.04945,2.0493,2.0493,129600000.0
2008-06-25 19:47:00,2.0493,2.04935,2.0482,2.0492,423100000.0
2008-06-25 19:48:00,2.0492,2.0497,2.049,2.0496,125900000.0
2008-06-25 19:49:00,2.0496,2.0498,2.0489,2.049,170700000.0
2008-06-25 19:50:00,2.049,2.0494,2.049,2.04925,99300000.0
2008-06-25 19:51:00,2.0493,2.0494,2.04885,2.049,206200000.0
2008-06-25 19:52:00,2.049,2.0491,2.0489,2.0491,160800000.0
2008-06-25 19:53:00,2.04915,2.0493,2.0489,2.04895,192200000.0
2008-06-25 19:54:00,2.04895,2.049,2.0489,2.049,32400000.0
2008-06-25 19:55:00,2.049,2.049,2.0488,2.04885,120000000.0
2008-06-25 19:56:00,2.04885,2.0493,2.0488,2.0493,254900000.0
2008-06-25 19:57:00,2.0493,2.0493,2.04835,2.04845,246500000.0
2008-06-25 19:58:00,2.04845,2.0485,2.0483,2.0484,152300000.0
2008-06-25 19:59:00,2.0487,2.0488,2.0484,2.04875,212600000.0
2008-06-25 20:00:00,2.04875,2.0489,2.0484,2.0489,194700000.0
2008-06-25 20:01:00,2.0489,2.0494,2.0487,2.0492,109300000.0
2008-06-25 20:02:00,2.0492,2.0496,2.0492,2.0494,213000000.0
2008-06-25 20:03:00,2.04945,2.0495,2.0494,2.0495,60800000.0
2008-06-25 20:04:00,2.0497,2.0497,2.04945,2.0495,132600000.0
2008-06-25 20:05:00,2.0495,2.04955,2.0495,2.0495,73000000.0
2008-06-25 20:06:00,2.0495,2.05,2.0493,2.05,80100000.0
2008-06-25 20:07:00,2.04995,2.0503,2.04955,2.0498,143100000.0
2008-06-25 20:08:00,2.04965,2.04965,2.0487,2.0491,167200000.0
2008-06-25 20:09:00,2.0491,2.0501,2.0484,2.0498,111100000.0
2008-06-25 20:10:00,2.0495,2.0533,2.0491,2.0523,344100000.0
2008-06-25 20:11:00,2.0518,2.0531,2.0518,2.05305,388900000.0
2008-06-25 20:12:00,2.05305,2.0538,2.0503,2.05035,352200000.0
2008-06-25 20:13:00,2.0505,2.0506,2.0472,2.0472,400800001.0
2008-06-25 20:14:00,2.0473,2.0494,2.04685,2.0491,313000000.0
2008-06-25 20:15:00,2.04925,2.0497,2.0485,2.0487,201700000.0
2008-06-25 20:16:00,2.0486,2.0499,2.0485,2.0493,258100000.0
2008-06-25 20:17:00,2.049,2.0498,2.0482,2.0486,247800000.0
2008-06-25 20:18:00,2.0486,2.049,2.04675,2.0474,326700000.0
2008-06-25 20:19:00,2.0474,2.0477,2.04685,2.0477,354000000.0
2008-06-25 20:20:00,2.0477,2.0488,2.04705,2.04715,368800000.0
2008-06-25 20:21:00,2.04735,2.0491,2.047,2.0483,353800000.0
2008-06-25 20:22:00,2.0483,2.04925,2.0479,2.0481,384000000.0
2008-06-25 20:23:00,2.04815,2.0487,2.0469,2.04695,355700000.0
2008-06-25 20:24:00,2.04695,2.0479,2.046,2.0466,365700000.0
2008-06-25 20:25:00,2.0468,2.047,2.0457,2.0466,447100001.0
2008-06-25 20:26:00,2.0466,2.0466,2.0448,2.045,419800000.0
2008-06-25 20:27:00,2.045,2.04635,2.0435,2.0438,399100000.0
2008-06-25 20:28:00,2.04375,2.0438,2.042,2.0432,284700000.0
2008-06-25 20:29:00,2.0432,2.0439,2.04285,2.0434,372100000.0
2008-06-25 20:30:00,2.0434,2.0436,2.04245,2.0426,357100000.0
2008-06-25 20:31:00,2.0426,2.0435,2.04245,2.0435,324400000.0
2008-06-25 20:32:00,2.0433,2.0437,2.0421,2.0425,350800000.0
2008-06-25 20:33:00,2.0427,2.04295,2.0419,2.0429,287200000.0
2008-06-25 20:34:00,2.0426,2.0436,2.0425,2.0435,317180000.0
2008-06-25 20:35:00,2.0435,2.0441,2.04325,2.0439,293900000.0
2008-06-25 20:36:00,2.0438,2.0444,2.04325,2.0441,427400000.0
2008-06-25 20:37:00,2.044,2.0445,2.0436,2.04445,325900000.0
2008-06-25 20:38:00,2.0444,2.045,2.0436,2.044,478700000.0
2008-06-25 20:39:00,2.04375,2.0439,2.04185,2.04185,434300000.0
2008-06-25 20:40:00,2.04185,2.0428,2.0405,2.0409,322100000.0
2008-06-25 20:41:00,2.0408,2.0414,2.0404,2.0409,403000000.0
2008-06-25 20:42:00,2.0409,2.04175,2.0408,2.0409,471799999.0
2008-06-25 20:43:00,2.0409,2.0423,2.04085,2.04135,426600000.0
2008-06-25 20:44:00,2.04135,2.0419,2.0411,2.0412,378400000.0
2008-06-25 20:45:00,2.04115,2.0414,2.0407,2.0411,309100000.0
2008-06-25 20:46:00,2.0412,2.04195,2.041,2.0416,341600000.0
2008-06-25 20:47:00,2.0416,2.0418,2.0406,2.04075,436800000.0
2008-06-25 20:48:00,2.04075,2.042,2.04075,2.0412,281400000.0
2008-06-25 20:49:00,2.0411,2.0414,2.04085,2.0412,572400000.0
2008-06-25 20:50:00,2.0412,2.0427,2.0412,2.0425,288800000.0
2008-06-25 20:51:00,2.0424,2.043,2.04215,2.04285,212300000.0
2008-06-25 20:52:00,2.04285,2.0432,2.04195,2.04255,373400000.0
2008-06-25 20:53:00,2.04255,2.0438,2.0421,2.0432,285700000.0
2008-06-25 20:54:00,2.0433,2.0437,2.0428,2.0437,318800000.0
2008-06-25 20:55:00,2.0437,2.0444,2.0429,2.0429,250600000.0
2008-06-25 20:56:00,2.0429,2.0435,2.0423,2.0435,421100000.0
2008-06-25 20:57:00,2.0435,2.0445,2.0431,2.0443,277300000.0
2008-06-25 20:58:00,2.0443,2.0447,2.044,2.0442,138600000.0
2008-06-25 20:59:00,2.0443,2.0445,2.0431,2.0431,259100000.0
2008-06-25 21:00:00,2.0431,2.0446,2.0431,2.0444,156200000.0
2008-06-25 21:01:00,2.0446,2.0458,2.0444,2.0458,133300000.0
2008-06-25 21:02:00,2.0459,2.046,2.0452,2.04595,262800000.0
2008-06-25 21:03:00,2.04595,2.04595,2.04515,2.04515,428700000.0
2008-06-25 21:04:00,2.04515,2.04525,2.04385,2.0444,389000000.0
2008-06-25 21:05:00,2.0444,2.0458,2.04435,2.04515,347700000.0
2008-06-25 21:06:00,2.04515,2.0458,2.04515,2.04545,96900000.0
2008-06-25 21:07:00,2.04545,2.04565,2.045,2.0451,328800000.0
2008-06-25 21:08:00,2.0451,2.0458,2.045,2.0456,123700000.0
2008-06-25 21:09:00,2.0456,2.0459,2.0454,2.0455,266700000.0
2008-06-25 21:10:00,2.0455,2.0458,2.0451,2.0451,137800000.0
2008-06-25 21:11:00,2.0451,2.0459,2.0451,2.0456,106800000.0
2008-06-25 21:12:00,2.0456,2.0458,2.0448,2.0453,289900000.0
2008-06-25 21:13:00,2.04515,2.0453,2.045,2.04505,183600000.0
2008-06-25 21:14:00,2.045,2.0452,2.04435,2.0444,309800000.0
2008-06-25 21:15:00,2.0445,2.0451,2.04425,2.0451,198800000.0
2008-06-25 21:16:00,2.0452,2.046,2.0449,2.0456,200300000.0
2008-06-25 21:17:00,2.0457,2.0457,2.0449,2.0449,173800000.0
2008-06-25 21:18:00,2.0449,2.0452,2.0447,2.0448,279900000.0
2008-06-25 21:19:00,2.04485,2.0452,2.0447,2.0451,188100000.0
2008-06-25 21:20:00,2.0449,2.0451,2.0446,2.0447,143100000.0
2008-06-25 21:21:00,2.0447,2.045,2.0443,2.045,143400000.0
2008-06-25 21:22:00,2.045,2.0455,2.0449,2.0451,263500000.0
2008-06-25 21:23:00,2.045,2.04515,2.04495,2.0451,169300000.0
2008-06-25 21:24:00,2.0451,2.0453,2.04495,2.04515,225400000.0
2008-06-25 21:25:00,2.04515,2.046,2.04515,2.04575,246500000.0
2008-06-25 21:26:00,2.0458,2.0459,2.0454,2.0454,247700000.0
2008-06-25 21:27:00,2.0454,2.0454,2.045,2.0453,108900000.0
2008-06-25 21:28:00,2.0453,2.04575,2.04495,2.0455,155200000.0
2008-06-25 21:29:00,2.0456,2.0459,2.0455,2.04575,42300000.0
2008-06-25 21:30:00,2.04585,2.0461,2.0456,2.0456,70300000.0
2008-06-25 21:31:00,2.0456,2.0463,2.0456,2.04615,114200000.0
2008-06-25 21:32:00,2.04615,2.0464,2.0459,2.046,87400000.0
2008-06-25 21:33:00,2.04605,2.04605,2.0458,2.0458,147100000.0
2008-06-25 21:34:00,2.04585,2.0459,2.0452,2.04525,245400000.0
2008-06-25 21:35:00,2.04525,2.04585,2.04505,2.04575,200500000.0
2008-06-25 21:36:00,2.0458,2.046,2.04535,2.04545,174900000.0
2008-06-25 21:37:00,2.0454,2.0454,2.04485,2.045,164700000.0
2008-06-25 21:38:00,2.045,2.0454,2.04465,2.0452,113900000.0
2008-06-25 21:39:00,2.0452,2.0452,2.04425,2.0445,148100000.0
2008-06-25 21:40:00,2.0447,2.045,2.0446,2.0449,69100000.0
2008-06-25 21:41:00,2.0449,2.045,2.0447,2.0449,54800000.0
2008-06-25 21:42:00,2.0449,2.0451,2.0446,2.0449,117200000.0
2008-06-25 21:43:00,2.0449,2.0449,2.0443,2.0448,248000000.0
2008-06-25 21:44:00,2.0448,2.0455,2.0447,2.0452,106900000.0
2008-06-25 21:45:00,2.0452,2.0455,2.0447,2.0447,91600000.0
2008-06-25 21:46:00,2.0447,2.04515,2.0447,2.04495,261600000.0
2008-06-25 21:47:00,2.04495,2.0451,2.04455,2.0446,214700000.0
2008-06-25 21:48:00,2.04465,2.0449,2.0444,2.0447,146700000.0
2008-06-25 21:49:00,2.0446,2.0451,2.04425,2.04455,196800000.0
2008-06-25 21:50:00,2.0445,2.0448,2.04425,2.0447,130600000.0
2008-06-25 21:51:00,2.0448,2.045,2.0443,2.0447,135800000.0
2008-06-25 21:52:00,2.0445,2.0447,2.0444,2.0445,52200000.0
2008-06-25 21:53:00,2.04455,2.04455,2.0445,2.0445,47500000.0
2008-06-25 21:54:00,2.0445,2.0449,2.04435,2.0445,65200000.0
2008-06-25 21:55:00,2.0447,2.0447,2.04445,2.04445,21900000.0
2008-06-25 21:56:00,2.0445,2.04465,2.0445,2.0446,60700000.0
2008-06-25 21:57:00,2.0446,2.0446,2.0446,2.0446,47900000.0
2008-06-25 21:58:00,2.0446,2.0451,2.0446,2.0448,77000000.0
2008-06-25 21:59:00,2.0448,2.0449,2.0446,2.0449,130100000.0
2008-06-25 22:00:00,2.04485,2.04485,2.0447,2.0447,82600000.0
2008-06-25 22:01:00,2.0447,2.0447,2.0444,2.0444,73000000.0
2008-06-25 22:02:00,2.0444,2.0446,2.0442,2.0445,112100000.0
2008-06-25 22:03:00,2.0445,2.0446,2.0445,2.0446,30400000.0
2008-06-25 22:04:00,2.0446,2.0446,2.0446,2.0446,5700000.0
2008-06-25 22:05:00,2.0446,2.04465,2.0443,2.0443,71300000.0
2008-06-25 22:06:00,2.0443,2.0447,2.0443,2.0444,37100000.0
2008-06-25 22:07:00,2.0444,2.0447,2.0444,2.0446,26700000.0
2008-06-25 22:08:00,2.0446,2.04505,2.0445,2.0448,66900000.0
2008-06-25 22:09:00,2.0448,2.0452,2.0447,2.045,106400000.0
2008-06-25 22:10:00,2.045,2.0451,2.0447,2.04475,64000000.0
2008-06-25 22:11:00,2.0448,2.04495,2.04435,2.04435,54700000.0
2008-06-25 22:12:00,2.04435,2.0448,2.04435,2.0447,80800000.0
2008-06-25 22:13:00,2.0447,2.0447,2.0444,2.04445,73100000.0
2008-06-25 22:14:00,2.04445,2.04475,2.0444,2.04465,127200000.0
2008-06-25 22:15:00,2.0448,2.0448,2.0445,2.0445,25700000.0
2008-06-25 22:16:00,2.0444,2.0444,2.044,2.044,51500000.0
2008-06-25 22:17:00,2.044,2.0442,2.04375,2.0442,96200000.0
2008-06-25 22:18:00,2.0442,2.045,2.04415,2.0444,131800000.0
2008-06-25 22:19:00,2.04435,2.0445,2.0438,2.0443,64900000.0
2008-06-25 22:20:00,2.04435,2.0449,2.04435,2.0445,41600000.0
2008-06-25 22:21:00,2.0445,2.0445,2.0442,2.0442,40000000.0
2008-06-25 22:22:00,2.0442,2.0442,2.0441,2.04415,30000000.0
2008-06-25 22:23:00,2.04425,2.04445,2.0442,2.04445,26400000.0
2008-06-25 22:24:00,2.04445,2.04445,2.04445,2.04445,5000000.0
2008-06-25 22:25:00,2.04445,2.04445,2.04445,2.04445,5000000.0
2008-06-25 22:26:00,2.04435,2.0444,2.0442,2.0442,30200000.0
2008-06-25 22:27:00,2.0442,2.0443,2.0442,2.0443,18400000.0
2008-06-25 22:28:00,2.0443,2.0447,2.04425,2.0447,32300000.0
2008-06-25 22:29:00,2.0446,2.0452,2.0446,2.0452,63700000.0
2008-06-25 22:30:00,2.0452,2.0452,2.0448,2.0449,42400000.0
2008-06-25 22:31:00,2.0449,2.0449,2.0448,2.0449,32000000.0
2008-06-25 22:32:00,2.0449,2.0449,2.0444,2.0444,14900000.0
2008-06-25 22:33:00,2.0444,2.0446,2.0443,2.0443,74700000.0
2008-06-25 22:34:00,2.0443,2.0444,2.04395,2.04395,58700000.0
2008-06-25 22:35:00,2.04395,2.0442,2.04395,2.0442,49300000.0
2008-06-25 22:36:00,2.0442,2.04425,2.04415,2.0442,74200000.0
2008-06-25 22:37:00,2.0442,2.0442,2.0441,2.0441,28400000.0
2008-06-25 22:38:00,2.0442,2.0445,2.0442,2.0445,45000000.0
2008-06-25 22:39:00,2.04445,2.04445,2.0444,2.04445,14500000.0
2008-06-25 22:40:00,2.04445,2.04445,2.044,2.0443,63400000.0
2008-06-25 22:41:00,2.0443,2.0443,2.04395,2.04395,25000000.0
2008-06-25 22:42:00,2.04395,2.0443,2.04395,2.04415,28400000.0
2008-06-25 22:43:00,2.04415,2.0445,2.0435,2.0435,201500000.0
2008-06-25 22:44:00,2.04355,2.0436,2.04295,2.0436,109200000.0
2008-06-25 22:45:00,2.04347,2.04367,2.04293,2.04293,22500000.0
2008-06-25 22:46:00,2.0436,2.0438,2.0431,2.04325,186700000.0
2008-06-25 22:47:00,2.04325,2.0434,2.0432,2.0432,35300000.0
2008-06-25 22:48:00,2.0432,2.0434,2.0431,2.0432,35900000.0
2008-06-25 22:49:00,2.0432,2.0433,2.0432,2.0432,21100000.0
2008-06-25 22:50:00,2.0432,2.0432,2.0432,2.0432,26700000.0
2008-06-25 22:51:00,2.0433,2.0433,2.043,2.0433,66200000.0
2008-06-25 22:52:00,2.0431,2.0434,2.043,2.0434,41700000.0
2008-06-25 22:53:00,2.04325,2.0435,2.0431,2.0433,77700000.0
2008-06-25 22:54:00,2.0433,2.0441,2.0433,2.0441,55600000.0
2008-06-25 22:55:00,2.04405,2.0442,2.0436,2.0436,50200000.0
2008-06-25 22:56:00,2.0438,2.0441,2.0437,2.0441,82300000.0
2008-06-25 22:57:00,2.044,2.04405,2.04395,2.04395,38100000.0
2008-06-25 22:58:00,2.044,2.04405,2.04395,2.044,24500000.0
2008-06-25 22:59:00,2.044,2.044,2.044,2.044,1000000.0
2008-06-25 23:00:00,2.04405,2.0445,2.04395,2.04445,12000000.0
2008-06-25 23:01:00,2.04425,2.04425,2.04345,2.04365,29200000.0
2008-06-25 23:02:00,2.04365,2.0441,2.04345,2.0439,24800000.0
2008-06-25 23:03:00,2.0439,2.0439,2.0439,2.0439,4000000.0
2008-06-25 23:04:00,2.04395,2.04395,2.0436,2.0439,17200000.0
2008-06-25 23:05:00,2.0437,2.0442,2.0437,2.0438,17000000.0
2008-06-25 23:06:00,2.044,2.0442,2.04365,2.0441,19000000.0
2008-06-25 23:07:00,2.04385,2.0439,2.0431,2.0431,31400000.0
2008-06-25 23:08:00,2.04325,2.0435,2.04325,2.0435,3000000.0
2008-06-25 23:09:00,2.0435,2.0435,2.0427,2.0427,51800000.0
2008-06-25 23:10:00,2.04345,2.0435,2.0432,2.0435,20900000.0
2008-06-25 23:11:00,2.04325,2.04325,2.043,2.0431,28600000.0
2008-06-25 23:12:00,2.043,2.0432,2.043,2.0431,26400000.0
2008-06-25 23:13:00,2.0427,2.043,2.0427,2.0429,42600000.0
2008-06-25 23:14:00,2.04275,2.0429,2.04275,2.0429,8200000.0
2008-06-25 23:15:00,2.0428,2.0428,2.0426,2.0426,85100000.0
2008-06-25 23:16:00,2.0427,2.043,2.0427,2.043,151200000.0
2008-06-25 23:17:00,2.0435,2.0435,2.04325,2.04325,5000000.0
2008-06-25 23:18:00,2.0432,2.0432,2.04305,2.04315,15000000.0
2008-06-25 23:19:00,2.04315,2.04325,2.04295,2.043,46500000.0
2008-06-25 23:20:00,2.0431,2.0431,2.0431,2.0431,2500000.0
2008-06-25 23:21:00,2.0424,2.0431,2.0424,2.0431,4500000.0
2008-06-25 23:22:00,2.04325,2.04325,2.0431,2.0431,5000000.0
2008-06-25 23:23:00,2.04297,2.04302,2.04261,2.04272,25400000.0
2008-06-25 23:24:00,2.04305,2.04305,2.04295,2.04295,10000000.0
2008-06-25 23:25:00,2.043,2.04305,2.043,2.04305,10600000.0
2008-06-25 23:26:00,2.043,2.0432,2.043,2.0432,8000000.0
2008-06-25 23:27:00,2.0433,2.0436,2.0432,2.0432,33800000.0
2008-06-25 23:28:00,2.0432,2.04335,2.0427,2.043,71300000.0
2008-06-25 23:29:00,2.0429,2.043,2.04275,2.0428,23100000.0
2008-06-25 23:30:00,2.043,2.043,2.043,2.043,4000000.0
2008-06-25 23:31:00,2.043,2.043,2.043,2.043,12000000.0
2008-06-25 23:32:00,2.043,2.043,2.043,2.043,4000000.0
2008-06-25 23:33:00,2.043,2.043,2.0428,2.0428,22600000.0
2008-06-25 23:34:00,2.0428,2.0428,2.0428,2.0428,2000000.0
2008-06-25 23:35:00,2.043,2.043,2.043,2.043,6000000.0
2008-06-25 23:36:00,2.043,2.043,2.043,2.043,10000000.0
2008-06-25 23:37:00,2.043,2.043,2.0428,2.0428,16600000.0
2008-06-25 23:38:00,2.0428,2.0428,2.0428,2.0428,10600000.0
2008-06-25 23:39:00,2.0428,2.0432,2.0427,2.04275,37700000.0
2008-06-25 23:40:00,2.0427,2.04275,2.0427,2.0427,15100000.0
2008-06-25 23:41:00,2.0427,2.0429,2.0427,2.0429,23000000.0
2008-06-25 23:42:00,2.0429,2.0429,2.0429,2.0429,6000000.0
2008-06-25 23:43:00,2.0429,2.0429,2.0429,2.0429,8000000.0
2008-06-25 23:44:00,2.0429,2.0429,2.0429,2.0429,4000000.0
2008-06-25 23:45:00,2.0429,2.0429,2.0429,2.0429,16000000.0
2008-06-25 23:46:00,2.04275,2.0428,2.04275,2.0428,7200000.0
2008-06-25 23:47:00,2.04242,2.04298,2.04242,2.0425,59600000.0
2008-06-25 23:48:00,2.04205,2.0428,2.04205,2.0428,3000000.0
2008-06-25 23:49:00,2.0428,2.044,2.0428,2.04375,64200000.0
2008-06-25 23:50:00,2.0437,2.0437,2.0431,2.04325,58300000.0
2008-06-25 23:51:00,2.04325,2.04335,2.04325,2.0433,29900000.0
2008-06-25 23:52:00,2.04325,2.04375,2.04325,2.04375,19100000.0
2008-06-25 23:53:00,2.04385,2.04385,2.0435,2.0435,13600000.0
2008-06-25 23:54:00,2.0436,2.04375,2.0434,2.04355,67500000.0
2008-06-25 23:55:00,2.04355,2.0437,2.04355,2.0436,30600000.0
2008-06-25 23:56:00,2.0436,2.04375,2.04355,2.0437,28800000.0
2008-06-25 23:57:00,2.0437,2.0437,2.0433,2.04355,39400000.0
2008-06-25 23:58:00,2.0436,2.0438,2.0434,2.0434,50000000.0
2008-06-25 23:59:00,2.04345,2.04365,2.0433,2.04365,35200000.0
2008-06-26 00:00:00,2.0436,2.04375,2.04355,2.0437,20000000.0
2008-06-26 00:01:00,2.04375,2.04375,2.04305,2.04305,47700000.0
2008-06-26 00:02:00,2.04305,2.0431,2.0429,2.0429,19300000.0
2008-06-26 00:03:00,2.04285,2.0431,2.04285,2.0431,20300000.0
2008-06-26 00:04:00,2.04315,2.04335,2.04305,2.04325,31000000.0
2008-06-26 00:05:00,2.04335,2.0434,2.0432,2.0432,26300000.0
2008-06-26 00:06:00,2.04325,2.04335,2.04325,2.04335,4600000.0
2008-06-26 00:07:00,2.0433,2.04345,2.04325,2.0434,15600000.0
2008-06-26 00:08:00,2.04345,2.04395,2.04345,2.04395,32300000.0
2008-06-26 00:09:00,2.04395,2.04405,2.04355,2.04395,55500000.0
2008-06-26 00:10:00,2.04385,2.04385,2.04385,2.04385,10800000.0
2008-06-26 00:11:00,2.04385,2.04385,2.04385,2.04385,7200000.0
2008-06-26 00:12:00,2.04385,2.04395,2.04385,2.04395,3600000.0
2008-06-26 00:13:00,2.044,2.04425,2.044,2.0441,74600000.0
2008-06-26 00:14:00,2.044,2.0441,2.044,2.0441,6800000.0
2008-06-26 00:15:00,2.0441,2.0441,2.0438,2.0438,28900000.0
2008-06-26 00:16:00,2.0439,2.0439,2.0439,2.0439,4000000.0
2008-06-26 00:17:00,2.0439,2.0439,2.04365,2.0438,38000000.0
2008-06-26 00:18:00,2.0438,2.0441,2.04365,2.04405,80200000.0
2008-06-26 00:19:00,2.04405,2.04405,2.04385,2.0439,38500000.0
2008-06-26 00:20:00,2.04395,2.0441,2.04395,2.0441,39800000.0
2008-06-26 00:21:00,2.0441,2.0441,2.04395,2.04395,18100000.0
2008-06-26 00:22:00,2.04395,2.0441,2.04395,2.0441,31200000.0
2008-06-26 00:23:00,2.0441,2.0441,2.0441,2.0441,2500000.0
2008-06-26 00:24:00,2.0441,2.04415,2.04405,2.04405,13200000.0
2008-06-26 00:25:00,2.04405,2.04415,2.04405,2.0441,12600000.0
2008-06-26 00:26:00,2.0442,2.0442,2.04405,2.04405,28200000.0
2008-06-26 00:27:00,2.04405,2.04405,2.04405,2.04405,8800000.0
2008-06-26 00:28:00,2.0442,2.0442,2.04405,2.04405,19000000.0
2008-06-26 00:29:00,2.04405,2.04405,2.04405,2.04405,21800000.0
2008-06-26 00:30:00,2.0442,2.0442,2.0442,2.0442,11200000.0
2008-06-26 00:31:00,2.0442,2.0442,2.044,2.04405,37900000.0
2008-06-26 00:32:00,2.04355,2.0441,2.04344,2.0438,9800000.0
2008-06-26 00:33:00,2.04405,2.04405,2.04405,2.04405,5200000.0
2008-06-26 00:34:00,2.04405,2.04405,2.044,2.04405,36600000.0
2008-06-26 00:35:00,2.04405,2.04405,2.044,2.044,64000000.0
2008-06-26 00:36:00,2.04405,2.04405,2.044,2.044,23000000.0
2008-06-26 00:37:00,2.04405,2.04405,2.04365,2.0437,67900000.0
2008-06-26 00:38:00,2.0437,2.0437,2.04365,2.04365,6100000.0
2008-06-26 00:39:00,2.04365,2.04365,2.04365,2.04365,1000000.0
2008-06-26 00:40:00,2.04365,2.0438,2.04365,2.0437,36100000.0
2008-06-26 00:41:00,2.0437,2.04395,2.0437,2.04385,30000000.0
2008-06-26 00:42:00,2.04385,2.0439,2.04385,2.04385,20000000.0
2008-06-26 00:43:00,2.04355,2.04365,2.04355,2.04365,3000000.0
2008-06-26 00:44:00,2.04375,2.0439,2.04348,2.04384,13600000.0
2008-06-26 00:45:00,2.04365,2.04365,2.04365,2.04365,7000000.0
2008-06-26 00:46:00,2.04365,2.04365,2.04355,2.04355,23400000.0
2008-06-26 00:47:00,2.04365,2.04365,2.0432,2.04345,105400000.0
2008-06-26 00:48:00,2.0435,2.0435,2.0433,2.0434,40300000.0
2008-06-26 00:49:00,2.04345,2.0435,2.04345,2.04345,6800000.0
2008-06-26 00:50:00,2.04345,2.04345,2.0433,2.0433,8000000.0
2008-06-26 00:51:00,2.0433,2.0433,2.0429,2.04305,38600000.0
2008-06-26 00:52:00,2.04305,2.04305,2.04275,2.0428,19600000.0
2008-06-26 00:53:00,2.0428,2.0428,2.04245,2.04245,34600000.0
2008-06-26 00:54:00,2.04255,2.0427,2.0425,2.04255,44800000.0
2008-06-26 00:55:00,2.04255,2.0426,2.0425,2.0426,45100000.0
2008-06-26 00:56:00,2.04265,2.0431,2.04265,2.04305,26300000.0
2008-06-26 00:57:00,2.04305,2.0431,2.04305,2.04305,20000000.0
2008-06-26 00:58:00,2.04305,2.04305,2.04305,2.04305,2500000.0
2008-06-26 00:59:00,2.04305,2.04315,2.04285,2.04295,83900000.0
2008-06-26 01:00:00,2.04295,2.04295,2.04285,2.0429,35000000.0
2008-06-26 01:01:00,2.0429,2.04295,2.04285,2.04295,26800000.0
2008-06-26 01:02:00,2.0429,2.04305,2.0428,2.0429,66200000.0
2008-06-26 01:03:00,2.0429,2.0429,2.0429,2.0429,20900000.0
2008-06-26 01:04:00,2.0429,2.04335,2.0429,2.04335,27900000.0
2008-06-26 01:05:00,2.04325,2.04335,2.04325,2.0433,17500000.0
2008-06-26 01:06:00,2.04335,2.0434,2.0433,2.0434,12500000.0
2008-06-26 01:07:00,2.04345,2.04365,2.04345,2.04345,15000000.0
2008-06-26 01:08:00,2.04311,2.04366,2.04297,2.0431,13900000.0
2008-06-26 01:09:00,2.0435,2.0435,2.04345,2.04345,5000000.0
2008-06-26 01:10:00,2.0435,2.0435,2.0434,2.0434,10000000.0
2008-06-26 01:11:00,2.04335,2.0434,2.04315,2.04335,35000000.0
2008-06-26 01:12:00,2.0434,2.0434,2.04335,2.04335,10000000.0
2008-06-26 01:13:00,2.0434,2.0434,2.04315,2.0433,30000000.0
2008-06-26 01:14:00,2.0432,2.04335,2.04275,2.04275,21200000.0
2008-06-26 01:15:00,2.0434,2.0434,2.04268,2.04298,47300000.0
2008-06-26 01:16:00,2.0433,2.0433,2.04315,2.04325,20600000.0
2008-06-26 01:17:00,2.0432,2.0432,2.0428,2.04295,46200000.0
2008-06-26 01:18:00,2.04295,2.043,2.04295,2.043,26500000.0
2008-06-26 01:19:00,2.043,2.0432,2.0428,2.04295,67300000.0
2008-06-26 01:20:00,2.04295,2.04295,2.04285,2.0429,20000000.0
2008-06-26 01:21:00,2.0429,2.0429,2.0429,2.0429,2500000.0
2008-06-26 01:22:00,2.04295,2.04335,2.04295,2.0433,45000000.0
2008-06-26 01:23:00,2.0432,2.0432,2.0431,2.0431,9500000.0
2008-06-26 01:24:00,2.04305,2.04305,2.043,2.043,5000000.0
2008-06-26 01:25:00,2.04305,2.04365,2.04305,2.0435,81500000.0
2008-06-26 01:26:00,2.04345,2.04355,2.0432,2.0432,46200000.0
2008-06-26 01:27:00,2.0432,2.0435,2.04315,2.0432,32600000.0
2008-06-26 01:28:00,2.0432,2.0433,2.04315,2.0433,54000000.0
2008-06-26 01:29:00,2.0433,2.0436,2.0432,2.0436,30500000.0
2008-06-26 01:30:00,2.04355,2.04365,2.0435,2.04355,28800000.0
2008-06-26 01:31:00,2.0435,2.04355,2.0434,2.04345,38800000.0
2008-06-26 01:32:00,2.0435,2.04365,2.04335,2.04335,43000000.0
2008-06-26 01:33:00,2.0436,2.0436,2.0436,2.0436,1900000.0
2008-06-26 01:34:00,2.0436,2.04385,2.04355,2.0438,19500000.0
2008-06-26 01:35:00,2.0439,2.04415,2.0436,2.04365,26400000.0
2008-06-26 01:36:00,2.04343,2.04366,2.04312,2.04334,19200000.0
2008-06-26 01:37:00,2.0436,2.04375,2.04355,2.04375,13800000.0
2008-06-26 01:38:00,2.0438,2.0438,2.04375,2.04375,3000000.0
2008-06-26 01:39:00,2.04375,2.0438,2.04355,2.04355,40000000.0
2008-06-26 01:40:00,2.04355,2.04365,2.04355,2.04365,34800000.0
2008-06-26 01:41:00,2.04355,2.04355,2.04355,2.04355,2000000.0
2008-06-26 01:42:00,2.04355,2.0442,2.04355,2.04415,54700000.0
2008-06-26 01:43:00,2.04415,2.04415,2.04345,2.0437,95900000.0
2008-06-26 01:44:00,2.04405,2.0441,2.04345,2.04345,80400000.0
2008-06-26 01:45:00,2.0434,2.04375,2.0433,2.0436,78500000.0
2008-06-26 01:46:00,2.04365,2.04365,2.0434,2.0434,22500000.0
2008-06-26 01:47:00,2.0434,2.044,2.0432,2.04355,48700000.0
2008-06-26 01:48:00,2.04355,2.04425,2.04355,2.04355,42600000.0
2008-06-26 01:49:00,2.04355,2.04355,2.04345,2.04345,15000000.0
2008-06-26 01:50:00,2.04345,2.04355,2.04345,2.04345,30500000.0
2008-06-26 01:51:00,2.04345,2.0436,2.04335,2.04355,60000000.0
2008-06-26 01:52:00,2.04355,2.04355,2.04335,2.0435,27500000.0
2008-06-26 01:53:00,2.0435,2.0436,2.0434,2.04345,31800000.0
2008-06-26 01:54:00,2.04345,2.04345,2.04325,2.04325,26900000.0
2008-06-26 01:55:00,2.0432,2.04335,2.0428,2.04315,76400000.0
2008-06-26 01:56:00,2.0432,2.0433,2.043,2.0431,27500000.0
2008-06-26 01:57:00,2.04315,2.0441,2.0431,2.0441,60000000.0
2008-06-26 01:58:00,2.04405,2.0442,2.04385,2.04385,85000000.0
2008-06-26 01:59:00,2.0439,2.04395,2.0438,2.0438,40100000.0
2008-06-26 02:00:00,2.04375,2.0443,2.0437,2.04395,62500000.0
2008-06-26 02:01:00,2.04395,2.04395,2.0435,2.0435,30300000.0
2008-06-26 02:02:00,2.0435,2.04365,2.0435,2.0435,10500000.0
2008-06-26 02:03:00,2.04345,2.04345,2.0428,2.04295,31100000.0
2008-06-26 02:04:00,2.04295,2.04295,2.04255,2.0429,44600000.0
2008-06-26 02:05:00,2.0429,2.04295,2.04285,2.04285,13000000.0
2008-06-26 02:06:00,2.04285,2.0433,2.04275,2.04285,20600000.0
2008-06-26 02:07:00,2.04295,2.043,2.04285,2.043,10400000.0
2008-06-26 02:08:00,2.0431,2.0431,2.043,2.043,4000000.0
2008-06-26 02:09:00,2.04295,2.043,2.04285,2.04295,22900000.0
2008-06-26 02:10:00,2.04295,2.043,2.0426,2.0426,13400000.0
2008-06-26 02:11:00,2.04265,2.04265,2.04205,2.04235,43600000.0
2008-06-26 02:12:00,2.04225,2.043,2.0421,2.043,47900000.0
2008-06-26 02:13:00,2.043,2.043,2.043,2.043,5000000.0
2008-06-26 02:14:00,2.043,2.0431,2.0424,2.04285,66200000.0
2008-06-26 02:15:00,2.0428,2.04335,2.0427,2.04325,75500000.0
2008-06-26 02:16:00,2.0432,2.0433,2.0432,2.04325,4500000.0
2008-06-26 02:17:00,2.04325,2.04335,2.04315,2.04315,36200000.0
2008-06-26 02:18:00,2.0431,2.04315,2.04305,2.04315,5000000.0
2008-06-26 02:19:00,2.0432,2.04355,2.04315,2.0433,59500000.0
2008-06-26 02:20:00,2.0435,2.04365,2.043,2.04345,68000000.0
2008-06-26 02:21:00,2.04345,2.0437,2.04325,2.0434,81900000.0
2008-06-26 02:22:00,2.0434,2.0434,2.0426,2.04265,82700000.0
2008-06-26 02:23:00,2.04265,2.0428,2.04225,2.0423,59500000.0
2008-06-26 02:24:00,2.04235,2.0427,2.0423,2.0425,25900000.0
2008-06-26 02:25:00,2.0425,2.0425,2.0425,2.0425,1000000.0
2008-06-26 02:26:00,2.0425,2.0425,2.04245,2.04245,2000000.0
2008-06-26 02:27:00,2.0425,2.04265,2.0425,2.04265,5000000.0
2008-06-26 02:28:00,2.0426,2.0426,2.0425,2.0425,8000000.0
2008-06-26 02:29:00,2.0425,2.0426,2.04235,2.0424,48600000.0
2008-06-26 02:30:00,2.0424,2.04255,2.0424,2.0425,13600000.0
2008-06-26 02:31:00,2.04245,2.04265,2.0424,2.04245,50100000.0
2008-06-26 02:32:00,2.0425,2.0428,2.0424,2.0428,35100000.0
2008-06-26 02:33:00,2.0428,2.0428,2.0428,2.0428,12000000.0
2008-06-26 02:34:00,2.0428,2.0428,2.0428,2.0428,3900000.0
2008-06-26 02:35:00,2.0428,2.0428,2.0428,2.0428,2900000.0
2008-06-26 02:36:00,2.0428,2.0428,2.0428,2.0428,2000000.0
2008-06-26 02:37:00,2.0428,2.0431,2.0428,2.04295,50200000.0
2008-06-26 02:38:00,2.04295,2.04335,2.04295,2.04335,19500000.0
2008-06-26 02:39:00,2.04335,2.04335,2.04295,2.04295,10500000.0
2008-06-26 02:40:00,2.0429,2.0431,2.04285,2.0431,22100000.0
2008-06-26 02:41:00,2.0431,2.0431,2.04285,2.0429,22000000.0
2008-06-26 02:42:00,2.04285,2.04285,2.0428,2.0428,22100000.0
2008-06-26 02:43:00,2.04285,2.04305,2.0428,2.04305,15900000.0
2008-06-26 02:44:00,2.04295,2.04305,2.04295,2.04305,2000000.0
2008-06-26 02:45:00,2.04295,2.04295,2.04295,2.04295,2000000.0
2008-06-26 02:46:00,2.04295,2.04295,2.04295,2.04295,2000000.0
2008-06-26 02:47:00,2.04285,2.0429,2.04285,2.0429,4900000.0
2008-06-26 02:48:00,2.0429,2.0429,2.0428,2.0428,13000000.0
2008-06-26 02:49:00,2.0428,2.0428,2.04205,2.04205,14800000.0
2008-06-26 02:50:00,2.04205,2.0423,2.04205,2.0423,9000000.0
2008-06-26 02:51:00,2.04245,2.04245,2.04235,2.04245,13000000.0
2008-06-26 02:52:00,2.04245,2.0432,2.04245,2.0432,18000000.0
2008-06-26 02:53:00,2.04315,2.04325,2.04245,2.0432,106400000.0
2008-06-26 02:54:00,2.0432,2.0432,2.0427,2.04305,34800000.0
2008-06-26 02:55:00,2.0431,2.04315,2.04285,2.0429,23400000.0
2008-06-26 02:56:00,2.04285,2.04285,2.0428,2.0428,3000000.0
2008-06-26 02:57:00,2.0427,2.04285,2.04265,2.04285,13000000.0
2008-06-26 02:58:00,2.0429,2.0429,2.0426,2.0426,13500000.0
2008-06-26 02:59:00,2.04265,2.0428,2.0426,2.0427,13900000.0
2008-06-26 03:00:00,2.0427,2.0428,2.0423,2.0425,37000000.0
2008-06-26 03:01:00,2.0425,2.04265,2.04225,2.04235,48000000.0
2008-06-26 03:02:00,2.04235,2.0428,2.04235,2.0428,16400000.0
2008-06-26 03:03:00,2.04275,2.04275,2.0426,2.0426,30200000.0
2008-06-26 03:04:00,2.0426,2.0426,2.0426,2.0426,4800000.0
2008-06-26 03:05:00,2.0426,2.0426,2.0426,2.0426,1900000.0
2008-06-26 03:06:00,2.04265,2.04265,2.0426,2.0426,9000000.0
2008-06-26 03:07:00,2.04255,2.04265,2.04245,2.0426,20200000.0
2008-06-26 03:08:00,2.0426,2.0426,2.0425,2.0425,38000000.0
2008-06-26 03:09:00,2.0425,2.04255,2.04245,2.0425,9600000.0
2008-06-26 03:10:00,2.04255,2.04305,2.04245,2.04285,39600000.0
2008-06-26 03:11:00,2.043,2.04305,2.04285,2.0429,45900000.0
2008-06-26 03:12:00,2.0429,2.0435,2.0429,2.0431,35200000.0
2008-06-26 03:13:00,2.04305,2.04325,2.04305,2.0432,18600000.0
2008-06-26 03:14:00,2.0432,2.04325,2.04315,2.04315,18000000.0
2008-06-26 03:15:00,2.0432,2.04325,2.0431,2.04315,8000000.0
2008-06-26 03:16:00,2.0432,2.04325,2.04315,2.04315,11400000.0
2008-06-26 03:17:00,2.0432,2.0432,2.04315,2.04315,2000000.0
2008-06-26 03:18:00,2.04315,2.04325,2.04305,2.0432,23500000.0
2008-06-26 03:19:00,2.04325,2.0434,2.0432,2.0434,30400000.0
2008-06-26 03:20:00,2.0433,2.0435,2.04325,2.0435,28800000.0
2008-06-26 03:21:00,2.0435,2.0436,2.04315,2.04345,55200000.0
2008-06-26 03:22:00,2.0434,2.04345,2.04335,2.04345,20800000.0
2008-06-26 03:23:00,2.04345,2.0435,2.04345,2.04345,43200000.0
2008-06-26 03:24:00,2.04345,2.0437,2.04345,2.0437,37800000.0
2008-06-26 03:25:00,2.0437,2.04385,2.0435,2.0435,33700000.0
2008-06-26 03:26:00,2.04355,2.0439,2.04355,2.04385,46200000.0
2008-06-26 03:27:00,2.04375,2.04385,2.0437,2.0437,42500000.0
2008-06-26 03:28:00,2.0437,2.04375,2.04365,2.04375,14500000.0
2008-06-26 03:29:00,2.04375,2.0442,2.0437,2.0439,23000000.0
2008-06-26 03:30:00,2.04395,2.04395,2.04375,2.04375,10600000.0
2008-06-26 03:31:00,2.04375,2.04375,2.04375,2.04375,1000000.0
2008-06-26 03:32:00,2.04415,2.04415,2.04385,2.0439,28800000.0
2008-06-26 03:33:00,2.044,2.044,2.044,2.044,1000000.0
2008-06-26 03:34:00,2.044,2.04405,2.0439,2.0439,7000000.0
2008-06-26 03:35:00,2.0439,2.044,2.04385,2.044,8500000.0
2008-06-26 03:36:00,2.04395,2.04395,2.0437,2.04375,11400000.0
2008-06-26 03:37:00,2.04385,2.04385,2.0438,2.0438,3000000.0
2008-06-26 03:38:00,2.04375,2.04395,2.04375,2.04395,5000000.0
2008-06-26 03:39:00,2.044,2.0442,2.04385,2.0441,41800000.0
2008-06-26 03:40:00,2.0441,2.0442,2.044,2.04405,26000000.0
2008-06-26 03:41:00,2.04405,2.04405,2.044,2.044,3000000.0
2008-06-26 03:42:00,2.04375,2.04397,2.04336,2.04348,67900000.0
2008-06-26 03:43:00,2.04395,2.044,2.04375,2.04375,21800000.0
2008-06-26 03:44:00,2.04375,2.044,2.04365,2.044,26000000.0
2008-06-26 03:45:00,2.044,2.04425,2.04385,2.04385,23500000.0
2008-06-26 03:46:00,2.04385,2.04435,2.04385,2.0442,23500000.0
2008-06-26 03:47:00,2.0442,2.04435,2.0442,2.0443,7000000.0
2008-06-26 03:48:00,2.0439,2.04432,2.04334,2.04366,38900000.0
2008-06-26 03:49:00,2.0443,2.0444,2.044,2.04435,21300000.0
2008-06-26 03:50:00,2.04435,2.0444,2.0443,2.04435,7000000.0
2008-06-26 03:51:00,2.04425,2.04445,2.0442,2.04435,31200000.0
2008-06-26 03:52:00,2.0444,2.0445,2.044,2.0442,36900000.0
2008-06-26 03:53:00,2.0442,2.04475,2.04415,2.04455,84900000.0
2008-06-26 03:54:00,2.0446,2.04485,2.04435,2.04435,43000000.0
2008-06-26 03:55:00,2.04435,2.0447,2.0443,2.0447,27000000.0
2008-06-26 03:56:00,2.0446,2.0446,2.04435,2.04435,18000000.0
2008-06-26 03:57:00,2.04425,2.04455,2.04425,2.0444,20900000.0
2008-06-26 03:58:00,2.0443,2.04435,2.04425,2.04425,9500000.0
2008-06-26 03:59:00,2.04425,2.0443,2.04415,2.04425,23000000.0
2008-06-26 04:00:00,2.0442,2.04425,2.04415,2.04415,6000000.0
2008-06-26 04:01:00,2.04415,2.04415,2.044,2.04405,17500000.0
2008-06-26 04:02:00,2.04405,2.04425,2.04405,2.04425,11600000.0
2008-06-26 04:03:00,2.0442,2.0443,2.0442,2.0442,9000000.0
2008-06-26 04:04:00,2.04425,2.04425,2.04425,2.04425,2000000.0
2008-06-26 04:05:00,2.0443,2.0443,2.0443,2.0443,1000000.0
2008-06-26 04:06:00,2.04425,2.04455,2.0442,2.0442,17400000.0
2008-06-26 04:07:00,2.0442,2.04425,2.0439,2.0441,31300000.0
2008-06-26 04:08:00,2.044,2.04435,2.04385,2.0442,68600000.0
2008-06-26 04:09:00,2.04445,2.04445,2.0439,2.04415,78800000.0
2008-06-26 04:10:00,2.04415,2.04465,2.04415,2.04415,21500000.0
2008-06-26 04:11:00,2.04415,2.0458,2.04415,2.04445,104600000.0
2008-06-26 04:12:00,2.04445,2.04465,2.04435,2.04445,33000000.0
2008-06-26 04:13:00,2.04455,2.04455,2.04435,2.04445,45600000.0
2008-06-26 04:14:00,2.04445,2.04465,2.04445,2.04445,23700000.0
2008-06-26 04:15:00,2.04445,2.04455,2.04435,2.04435,30200000.0
2008-06-26 04:16:00,2.0444,2.04455,2.044,2.044,43100000.0
2008-06-26 04:17:00,2.04395,2.04405,2.04395,2.04395,7400000.0
2008-06-26 04:18:00,2.044,2.04405,2.0439,2.04395,22300000.0
2008-06-26 04:19:00,2.044,2.0441,2.0439,2.04405,19500000.0
2008-06-26 04:20:00,2.04405,2.0441,2.04385,2.044,22300000.0
2008-06-26 04:21:00,2.04405,2.04405,2.04304,2.04304,22600000.0
2008-06-26 04:22:00,2.0439,2.04405,2.04375,2.04385,27700000.0
2008-06-26 04:23:00,2.0438,2.044,2.0438,2.04395,6000000.0
2008-06-26 04:24:00,2.04395,2.0441,2.0437,2.04385,33300000.0
2008-06-26 04:25:00,2.04385,2.044,2.04385,2.04395,26100000.0
2008-06-26 04:26:00,2.04395,2.04405,2.04395,2.04395,7000000.0
2008-06-26 04:27:00,2.0439,2.0439,2.04385,2.0439,5000000.0
2008-06-26 04:28:00,2.0438,2.0438,2.04375,2.04375,3500000.0
2008-06-26 04:29:00,2.0437,2.0439,2.0437,2.04385,12000000.0
2008-06-26 04:30:00,2.04375,2.04375,2.0437,2.0437,4500000.0
2008-06-26 04:31:00,2.04375,2.04395,2.04365,2.04385,17400000.0
2008-06-26 04:32:00,2.04395,2.04395,2.04355,2.04355,30600000.0
2008-06-26 04:33:00,2.04355,2.04375,2.04355,2.04375,12000000.0
2008-06-26 04:34:00,2.0437,2.0437,2.0434,2.0436,26800000.0
2008-06-26 04:35:00,2.04365,2.04375,2.04335,2.0437,30800000.0
2008-06-26 04:36:00,2.04375,2.0438,2.0435,2.0435,5500000.0
2008-06-26 04:37:00,2.04345,2.0436,2.04345,2.0436,8000000.0
2008-06-26 04:38:00,2.04385,2.04385,2.0435,2.04355,118800000.0
2008-06-26 04:39:00,2.04345,2.04355,2.0431,2.04315,31100000.0
2008-06-26 04:40:00,2.04325,2.0436,2.0432,2.04355,21900000.0
2008-06-26 04:41:00,2.04355,2.04355,2.0432,2.0432,38300000.0
2008-06-26 04:42:00,2.04324,2.04324,2.04284,2.04288,14000000.0
2008-06-26 04:43:00,2.04325,2.04355,2.0432,2.0432,16000000.0
2008-06-26 04:44:00,2.04315,2.04325,2.04315,2.04315,18000000.0
2008-06-26 04:45:00,2.0432,2.04335,2.0428,2.0433,64400000.0
2008-06-26 04:46:00,2.0433,2.0433,2.04285,2.04295,21500000.0
2008-06-26 04:47:00,2.04285,2.0432,2.04285,2.04315,55600000.0
2008-06-26 04:48:00,2.04315,2.04375,2.0429,2.043,89700000.0
2008-06-26 04:49:00,2.04305,2.04325,2.04305,2.04305,65100000.0
2008-06-26 04:50:00,2.0431,2.0431,2.04305,2.0431,8000000.0
2008-06-26 04:51:00,2.0433,2.0433,2.04315,2.04325,31500000.0
2008-06-26 04:52:00,2.04325,2.04325,2.043,2.04305,43000000.0
2008-06-26 04:53:00,2.0431,2.0432,2.0428,2.0428,38400000.0
2008-06-26 04:54:00,2.04275,2.0433,2.04265,2.0429,68600000.0
2008-06-26 04:55:00,2.0429,2.0429,2.04275,2.04275,14000000.0
2008-06-26 04:56:00,2.04285,2.0429,2.0422,2.0422,100100000.0
2008-06-26 04:57:00,2.0422,2.04245,2.04165,2.04195,146900000.0
2008-06-26 04:58:00,2.04195,2.04245,2.04195,2.04235,74500000.0
2008-06-26 04:59:00,2.0424,2.04285,2.04235,2.04245,76600000.0
2008-06-26 05:00:00,2.0424,2.04285,2.0424,2.0426,47800000.0
2008-06-26 05:01:00,2.04265,2.0428,2.04255,2.04265,39500000.0
2008-06-26 05:02:00,2.0427,2.0427,2.04245,2.04245,53600000.0
2008-06-26 05:03:00,2.04245,2.04265,2.04245,2.04265,31000000.0
2008-06-26 05:04:00,2.04255,2.04265,2.04205,2.04205,53900000.0
2008-06-26 05:05:00,2.0421,2.04265,2.0421,2.04265,54500000.0
2008-06-26 05:06:00,2.04255,2.04265,2.04235,2.04255,39200000.0
2008-06-26 05:07:00,2.04255,2.04265,2.04255,2.04255,6000000.0
2008-06-26 05:08:00,2.04255,2.04265,2.04255,2.04265,4000000.0
2008-06-26 05:09:00,2.04265,2.04275,2.04255,2.04265,44200000.0
2008-06-26 05:10:00,2.0427,2.0428,2.04255,2.04255,45000000.0
2008-06-26 05:11:00,2.04255,2.04265,2.04255,2.04255,17000000.0
2008-06-26 05:12:00,2.04255,2.04285,2.04255,2.04265,18000000.0
2008-06-26 05:13:00,2.0427,2.0428,2.04245,2.04245,93300000.0
2008-06-26 05:14:00,2.04245,2.0431,2.04245,2.043,41000000.0
2008-06-26 05:15:00,2.043,2.04325,2.043,2.04325,10500000.0
2008-06-26 05:16:00,2.0433,2.0435,2.0433,2.0434,34700000.0
2008-06-26 05:17:00,2.04345,2.0438,2.04345,2.0438,42500000.0
2008-06-26 05:18:00,2.0438,2.0438,2.0438,2.0438,1000000.0
2008-06-26 05:19:00,2.0438,2.04385,2.0436,2.0436,19500000.0
2008-06-26 05:20:00,2.04365,2.0438,2.0434,2.04345,49800000.0
2008-06-26 05:21:00,2.04355,2.04355,2.04305,2.0431,30600000.0
2008-06-26 05:22:00,2.04305,2.04305,2.04295,2.04295,12000000.0
2008-06-26 05:23:00,2.043,2.0433,2.043,2.04305,18900000.0
2008-06-26 05:24:00,2.04305,2.04325,2.04305,2.04315,16000000.0
2008-06-26 05:25:00,2.04325,2.04325,2.04315,2.04325,6000000.0
2008-06-26 05:26:00,2.04315,2.04335,2.04315,2.04335,14900000.0
2008-06-26 05:27:00,2.04335,2.04365,2.04325,2.04355,19000000.0
2008-06-26 05:28:00,2.04355,2.04365,2.04345,2.0435,15400000.0
2008-06-26 05:29:00,2.04345,2.04345,2.04345,2.04345,3000000.0
2008-06-26 05:30:00,2.0434,2.04355,2.0434,2.04355,7400000.0
2008-06-26 05:31:00,2.04355,2.04375,2.04345,2.0436,38400000.0
2008-06-26 05:32:00,2.04375,2.04375,2.04335,2.0434,54500000.0
2008-06-26 05:33:00,2.0434,2.0438,2.04335,2.0435,51900000.0
2008-06-26 05:34:00,2.0434,2.0438,2.04335,2.0436,68600000.0
2008-06-26 05:35:00,2.0436,2.04375,2.04345,2.04375,39000000.0
2008-06-26 05:36:00,2.0437,2.0439,2.0434,2.0437,71400000.0
2008-06-26 05:37:00,2.0436,2.0442,2.04355,2.0442,26400000.0
2008-06-26 05:38:00,2.04415,2.04435,2.0437,2.04395,64800000.0
2008-06-26 05:39:00,2.0439,2.04415,2.04365,2.0441,85300000.0
2008-06-26 05:40:00,2.04415,2.04445,2.04415,2.04435,94900000.0
2008-06-26 05:41:00,2.0444,2.0444,2.04395,2.04395,71400000.0
2008-06-26 05:42:00,2.0439,2.044,2.0438,2.04385,29000000.0
2008-06-26 05:43:00,2.0438,2.04385,2.0438,2.0438,10400000.0
2008-06-26 05:44:00,2.04385,2.04395,2.04385,2.0439,8000000.0
2008-06-26 05:45:00,2.0438,2.04415,2.0438,2.0438,19800000.0
2008-06-26 05:46:00,2.0439,2.0442,2.0439,2.044,15500000.0
2008-06-26 05:47:00,2.04366,2.04415,2.04366,2.04415,47300000.0
2008-06-26 05:48:00,2.04405,2.0441,2.04405,2.0441,3000000.0
2008-06-26 05:49:00,2.0441,2.0441,2.04405,2.04405,2000000.0
2008-06-26 05:50:00,2.04405,2.04425,2.04405,2.04425,5000000.0
2008-06-26 05:51:00,2.04415,2.04435,2.04395,2.04395,38900000.0
2008-06-26 05:52:00,2.04395,2.04405,2.04385,2.0439,41600000.0
2008-06-26 05:53:00,2.0439,2.0439,2.0437,2.0437,28500000.0
2008-06-26 05:54:00,2.0437,2.04415,2.0437,2.04415,34000000.0
2008-06-26 05:55:00,2.04405,2.04405,2.044,2.044,6400000.0
2008-06-26 05:56:00,2.04395,2.0441,2.04365,2.0438,35200000.0
2008-06-26 05:57:00,2.04385,2.0443,2.04385,2.04405,35500000.0
2008-06-26 05:58:00,2.04405,2.04405,2.0438,2.04385,15800000.0
2008-06-26 05:59:00,2.04385,2.0439,2.04365,2.04365,39400000.0
2008-06-26 06:00:00,2.0436,2.04375,2.0436,2.0437,21000000.0
2008-06-26 06:01:00,2.0437,2.04375,2.0436,2.0437,49000000.0
2008-06-26 06:02:00,2.04365,2.04365,2.0436,2.0436,10000000.0
2008-06-26 06:03:00,2.0436,2.0438,2.0436,2.0438,27000000.0
2008-06-26 06:04:00,2.04405,2.04445,2.04405,2.0444,75100000.0
2008-06-26 06:05:00,2.04455,2.04465,2.04435,2.04445,117200000.0
2008-06-26 06:06:00,2.04445,2.0445,2.04415,2.04415,52400000.0
2008-06-26 06:07:00,2.0442,2.04435,2.0442,2.04425,24400000.0
2008-06-26 06:08:00,2.04425,2.04445,2.0441,2.04445,47400000.0
2008-06-26 06:09:00,2.0444,2.0447,2.04435,2.04465,40500000.0
2008-06-26 06:10:00,2.0447,2.0448,2.04465,2.04465,25200000.0
2008-06-26 06:11:00,2.04455,2.04465,2.0442,2.04425,64800000.0
2008-06-26 06:12:00,2.0443,2.0446,2.0443,2.0445,49500000.0
2008-06-26 06:13:00,2.04455,2.045,2.0445,2.0449,16800000.0
2008-06-26 06:14:00,2.0449,2.0449,2.0449,2.0449,3800000.0
2008-06-26 06:15:00,2.0449,2.0449,2.04465,2.04465,6900000.0
2008-06-26 06:16:00,2.04465,2.0449,2.04465,2.04475,30800000.0
2008-06-26 06:17:00,2.04475,2.0448,2.04475,2.0448,7000000.0
2008-06-26 06:18:00,2.0448,2.0448,2.0447,2.04475,10000000.0
2008-06-26 06:19:00,2.0447,2.04475,2.0446,2.0446,58000000.0
2008-06-26 06:20:00,2.0446,2.045,2.04455,2.04465,76800000.0
2008-06-26 06:21:00,2.04465,2.0451,2.04455,2.04455,60000000.0
2008-06-26 06:22:00,2.04455,2.0448,2.04455,2.04455,50400000.0
2008-06-26 06:23:00,2.0447,2.045,2.04455,2.0448,64100000.0
2008-06-26 06:24:00,2.0448,2.0448,2.04465,2.0447,58900000.0
2008-06-26 06:25:00,2.0447,2.04495,2.04465,2.0449,14700000.0
2008-06-26 06:26:00,2.04495,2.0455,2.04485,2.0449,44700000.0
2008-06-26 06:27:00,2.04485,2.0449,2.04465,2.0447,24000000.0
2008-06-26 06:28:00,2.0447,2.0447,2.0446,2.04465,20000000.0
2008-06-26 06:29:00,2.0447,2.04475,2.04465,2.0447,19800000.0
2008-06-26 06:30:00,2.0447,2.0447,2.04445,2.04445,19100000.0
2008-06-26 06:31:00,2.04445,2.04485,2.04435,2.0448,39000000.0
2008-06-26 06:32:00,2.04485,2.04485,2.0445,2.0446,82100000.0
2008-06-26 06:33:00,2.0447,2.04495,2.04435,2.0445,72200000.0
2008-06-26 06:34:00,2.0444,2.0445,2.04435,2.0445,19000000.0
2008-06-26 06:35:00,2.0444,2.0445,2.0444,2.0445,4000000.0
2008-06-26 06:36:00,2.04455,2.04455,2.0442,2.0442,26600000.0
2008-06-26 06:37:00,2.04415,2.0442,2.04415,2.0442,4000000.0
2008-06-26 06:38:00,2.04445,2.04455,2.04425,2.0443,21000000.0
2008-06-26 06:39:00,2.0443,2.0443,2.04425,2.0443,16000000.0
2008-06-26 06:40:00,2.0443,2.0443,2.0443,2.0443,6000000.0
2008-06-26 06:41:00,2.04435,2.0446,2.04435,2.0444,38500000.0
2008-06-26 06:42:00,2.0444,2.0444,2.0444,2.0444,25000000.0
2008-06-26 06:43:00,2.0444,2.0445,2.0443,2.04435,25000000.0
2008-06-26 06:44:00,2.04435,2.04445,2.04435,2.04435,21000000.0
2008-06-26 06:45:00,2.0443,2.0444,2.0443,2.0444,55000000.0
2008-06-26 06:46:00,2.04435,2.04445,2.04435,2.04445,29000000.0
2008-06-26 06:47:00,2.04445,2.04445,2.0442,2.0442,31200000.0
2008-06-26 06:48:00,2.0442,2.04425,2.0442,2.0442,23000000.0
2008-06-26 06:49:00,2.0442,2.04435,2.0442,2.04435,16000000.0
2008-06-26 06:50:00,2.04435,2.04435,2.044,2.0441,42300000.0
2008-06-26 06:51:00,2.0441,2.04415,2.0441,2.04415,4000000.0
2008-06-26 06:52:00,2.0441,2.04435,2.04405,2.04435,14000000.0
2008-06-26 06:53:00,2.0444,2.04445,2.0442,2.0442,24200000.0
2008-06-26 06:54:00,2.0442,2.0442,2.044,2.04405,27200000.0
2008-06-26 06:55:00,2.0441,2.0441,2.0438,2.04385,16000000.0
2008-06-26 06:56:00,2.04375,2.04425,2.04375,2.04415,42500000.0
2008-06-26 06:57:00,2.04415,2.04425,2.04415,2.04425,12500000.0
2008-06-26 06:58:00,2.0442,2.04435,2.044,2.044,66000000.0
2008-06-26 06:59:00,2.04395,2.0441,2.0439,2.044,39800000.0
2008-06-26 07:00:00,2.044,2.04405,2.0434,2.04345,83000000.0
2008-06-26 07:01:00,2.04345,2.0437,2.04305,2.04315,64000000.0
2008-06-26 07:02:00,2.04315,2.0434,2.043,2.0431,50400000.0
2008-06-26 07:03:00,2.04305,2.0433,2.04305,2.0432,32000000.0
2008-06-26 07:04:00,2.04315,2.04325,2.0431,2.04325,12000000.0
2008-06-26 07:05:00,2.04325,2.0433,2.0428,2.0428,122200000.0
2008-06-26 07:06:00,2.04275,2.04335,2.0425,2.04325,117400000.0
2008-06-26 07:07:00,2.04325,2.0435,2.0431,2.04325,44900000.0
2008-06-26 07:08:00,2.04325,2.04325,2.04305,2.04305,42700000.0
2008-06-26 07:09:00,2.04305,2.04305,2.04245,2.0425,60800000.0
2008-06-26 07:10:00,2.04255,2.0429,2.04255,2.0429,69300000.0
2008-06-26 07:11:00,2.04285,2.04305,2.0425,2.04295,36000000.0
2008-06-26 07:12:00,2.04305,2.04355,2.04295,2.04315,83300000.0
2008-06-26 07:13:00,2.04315,2.0433,2.04305,2.0433,28300000.0
2008-06-26 07:14:00,2.0433,2.0439,2.0433,2.04385,81500000.0
2008-06-26 07:15:00,2.04385,2.04405,2.04365,2.0439,74800000.0
2008-06-26 07:16:00,2.04385,2.04385,2.04375,2.04375,23100000.0
2008-06-26 07:17:00,2.04375,2.04375,2.04375,2.04375,22500000.0
2008-06-26 07:18:00,2.04375,2.04375,2.04375,2.04375,2500000.0
2008-06-26 07:19:00,2.04375,2.04395,2.04365,2.04375,57800000.0
2008-06-26 07:20:00,2.04375,2.04375,2.04365,2.04365,11300000.0
2008-06-26 07:21:00,2.0438,2.044,2.04375,2.04375,7000000.0
2008-06-26 07:22:00,2.0437,2.0437,2.04355,2.04355,14400000.0
2008-06-26 07:23:00,2.04355,2.04365,2.04325,2.0435,38500000.0
2008-06-26 07:24:00,2.0435,2.04355,2.04335,2.0435,41500000.0
2008-06-26 07:25:00,2.04355,2.0441,2.04355,2.0437,14700000.0
2008-06-26 07:26:00,2.0438,2.0439,2.0438,2.0439,4000000.0
2008-06-26 07:27:00,2.04395,2.0441,2.04385,2.0439,24300000.0
2008-06-26 07:28:00,2.0439,2.044,2.04385,2.044,13000000.0
2008-06-26 07:29:00,2.04405,2.0441,2.04395,2.044,34000000.0
2008-06-26 07:30:00,2.04395,2.0442,2.04395,2.0441,21700000.0
2008-06-26 07:31:00,2.044,2.0448,2.044,2.04415,119300000.0
2008-06-26 07:32:00,2.0442,2.04435,2.04405,2.04425,70200000.0
2008-06-26 07:33:00,2.0442,2.04425,2.0441,2.0442,36700000.0
2008-06-26 07:34:00,2.0442,2.0442,2.04405,2.04415,24600000.0
2008-06-26 07:35:00,2.04415,2.04425,2.04395,2.0442,74600000.0
2008-06-26 07:36:00,2.0442,2.0442,2.04415,2.0442,81200000.0
2008-06-26 07:37:00,2.0442,2.0442,2.0441,2.04415,13500000.0
2008-06-26 07:38:00,2.0441,2.0446,2.0441,2.0446,24500000.0
2008-06-26 07:39:00,2.0446,2.0446,2.04385,2.0441,69400000.0
2008-06-26 07:40:00,2.0441,2.04465,2.04395,2.04425,67800000.0
2008-06-26 07:41:00,2.04435,2.04475,2.04415,2.04425,89800000.0
2008-06-26 07:42:00,2.04425,2.0443,2.0442,2.0443,24700000.0
2008-06-26 07:43:00,2.0443,2.0443,2.04415,2.04425,83800000.0
2008-06-26 07:44:00,2.04425,2.04445,2.0441,2.04435,147700000.0
2008-06-26 07:45:00,2.04435,2.04435,2.04415,2.0442,122000000.0
2008-06-26 07:46:00,2.0442,2.04425,2.04385,2.04395,62000000.0
2008-06-26 07:47:00,2.044,2.04415,2.04375,2.04395,126200000.0
2008-06-26 07:48:00,2.04395,2.044,2.04395,2.044,17400000.0
2008-06-26 07:49:00,2.044,2.04405,2.0439,2.04405,45400000.0
2008-06-26 07:50:00,2.04405,2.0441,2.0434,2.0435,206800000.0
2008-06-26 07:51:00,2.04355,2.0437,2.0432,2.0435,151500000.0
2008-06-26 07:52:00,2.0434,2.04355,2.0434,2.0435,65400000.0
2008-06-26 07:53:00,2.0435,2.0436,2.0434,2.0435,133300000.0
2008-06-26 07:54:00,2.0435,2.0436,2.04305,2.0433,83300000.0
2008-06-26 07:55:00,2.0433,2.0434,2.0433,2.0434,70000000.0
2008-06-26 07:56:00,2.0434,2.0435,2.0434,2.0435,8000000.0
2008-06-26 07:57:00,2.0435,2.0435,2.0431,2.0434,158500000.0
2008-06-26 07:58:00,2.0434,2.0434,2.04315,2.0433,124800000.0
2008-06-26 07:59:00,2.04315,2.0433,2.04315,2.0432,170600000.0
2008-06-26 08:00:00,2.0432,2.04345,2.04275,2.0432,244700000.0
2008-06-26 08:01:00,2.04325,2.0439,2.04305,2.04365,149800000.0
2008-06-26 08:02:00,2.04375,2.04385,2.0435,2.0436,154600000.0
2008-06-26 08:03:00,2.0436,2.0436,2.04355,2.04355,43000000.0
2008-06-26 08:04:00,2.04355,2.0436,2.0435,2.04355,28900000.0
2008-06-26 08:05:00,2.04355,2.04375,2.04345,2.04365,119500000.0
2008-06-26 08:06:00,2.0437,2.0438,2.04365,2.0437,68300000.0
2008-06-26 08:07:00,2.0437,2.04405,2.04345,2.04345,216200000.0
2008-06-26 08:08:00,2.04345,2.04375,2.0433,2.04375,164000000.0
2008-06-26 08:09:00,2.04375,2.04385,2.04345,2.0435,206900000.0
2008-06-26 08:10:00,2.0435,2.0436,2.04345,2.04345,77000000.0
2008-06-26 08:11:00,2.04345,2.04365,2.04345,2.04365,46600000.0
2008-06-26 08:12:00,2.04365,2.0437,2.0434,2.04345,74200000.0
2008-06-26 08:13:00,2.04345,2.0438,2.0434,2.04375,72400000.0
2008-06-26 08:14:00,2.04375,2.0442,2.0437,2.0442,139300000.0
2008-06-26 08:15:00,2.0442,2.04445,2.0442,2.04435,83400000.0
2008-06-26 08:16:00,2.0444,2.04485,2.0443,2.04485,190100000.0
2008-06-26 08:17:00,2.0449,2.0454,2.04485,2.0454,158700000.0
2008-06-26 08:18:00,2.0454,2.04725,2.0454,2.0466,400000000.0
2008-06-26 08:19:00,2.0466,2.0471,2.0464,2.0464,322000000.0
2008-06-26 08:20:00,2.0464,2.0464,2.0455,2.0459,324200000.0
2008-06-26 08:21:00,2.04585,2.0461,2.0458,2.046,284800000.0
2008-06-26 08:22:00,2.046,2.04645,2.04585,2.04595,272400000.0
2008-06-26 08:23:00,2.04595,2.04645,2.04575,2.04605,279200000.0
2008-06-26 08:24:00,2.04615,2.04655,2.04585,2.04645,221500000.0
2008-06-26 08:25:00,2.0465,2.04665,2.04595,2.04615,425100000.0
2008-06-26 08:26:00,2.04615,2.04695,2.04605,2.0467,329800000.0
2008-06-26 08:27:00,2.0467,2.047,2.0463,2.04665,301300000.0
2008-06-26 08:28:00,2.04665,2.0472,2.04645,2.04645,345000000.0
2008-06-26 08:29:00,2.0465,2.04665,2.04635,2.0465,406100000.0
2008-06-26 08:30:00,2.0465,2.0472,2.0463,2.04715,411100000.0
2008-06-26 08:31:00,2.04715,2.04785,2.0471,2.04735,305800000.0
2008-06-26 08:32:00,2.04725,2.04755,2.0471,2.04725,361600000.0
2008-06-26 08:33:00,2.04725,2.04735,2.04685,2.0471,366700000.0
2008-06-26 08:34:00,2.0471,2.0477,2.04695,2.04735,400700000.0
2008-06-26 08:35:00,2.04735,2.04745,2.0469,2.04745,327600000.0
2008-06-26 08:36:00,2.04745,2.04755,2.0471,2.0471,220100000.0
2008-06-26 08:37:00,2.04715,2.04735,2.04705,2.04705,381400000.0
2008-06-26 08:38:00,2.04705,2.0476,2.04695,2.04755,203000000.0
2008-06-26 08:39:00,2.04755,2.0476,2.0472,2.0473,200000000.0
2008-06-26 08:40:00,2.0473,2.04755,2.04685,2.0475,369000000.0
2008-06-26 08:41:00,2.0475,2.0476,2.04715,2.0475,230000000.0
2008-06-26 08:42:00,2.04755,2.04765,2.04735,2.04765,354000000.0
2008-06-26 08:43:00,2.04765,2.0479,2.04735,2.04745,432000000.0
2008-06-26 08:44:00,2.04745,2.04835,2.04735,2.0477,393700000.0
2008-06-26 08:45:00,2.0477,2.04805,2.0474,2.0478,442900000.0
2008-06-26 08:46:00,2.04785,2.0481,2.04775,2.0478,388900000.0
2008-06-26 08:47:00,2.0478,2.049,2.0477,2.049,226900000.0
2008-06-26 08:48:00,2.0489,2.0491,2.0482,2.04855,342000000.0
2008-06-26 08:49:00,2.04865,2.0488,2.0478,2.04805,348100000.0
2008-06-26 08:50:00,2.048,2.0488,2.0479,2.0487,348300000.0
2008-06-26 08:51:00,2.0487,2.04885,2.04775,2.04835,310400000.0
2008-06-26 08:52:00,2.0483,2.0487,2.04805,2.0486,302600000.0
2008-06-26 08:53:00,2.0486,2.0487,2.0481,2.0483,275400000.0
2008-06-26 08:54:00,2.0483,2.0484,2.0481,2.0483,271000000.0
2008-06-26 08:55:00,2.04825,2.0486,2.0482,2.0484,207100000.0
2008-06-26 08:56:00,2.0484,2.04855,2.04815,2.0483,229600000.0
2008-06-26 08:57:00,2.0483,2.04845,2.04805,2.0483,283100000.0
2008-06-26 08:58:00,2.04805,2.0488,2.048,2.04825,315900000.0
2008-06-26 08:59:00,2.04825,2.04865,2.04805,2.04815,191800000.0
2008-06-26 09:00:00,2.0482,2.04875,2.0482,2.0486,324000000.0
2008-06-26 09:01:00,2.0486,2.04875,2.04805,2.04825,353800000.0
2008-06-26 09:02:00,2.0483,2.0486,2.0474,2.0474,435100000.0
2008-06-26 09:03:00,2.0474,2.04785,2.04735,2.0477,272300000.0
2008-06-26 09:04:00,2.0477,2.0477,2.04705,2.0472,239100000.0
2008-06-26 09:05:00,2.0472,2.04805,2.0472,2.04775,221800000.0
2008-06-26 09:06:00,2.0478,2.04865,2.04775,2.04815,162700000.0
2008-06-26 09:07:00,2.04805,2.0484,2.0476,2.0482,170400000.0
2008-06-26 09:08:00,2.04825,2.04875,2.04805,2.04805,249300000.0
2008-06-26 09:09:00,2.04805,2.0482,2.04745,2.0476,253600000.0
2008-06-26 09:10:00,2.0477,2.0483,2.04765,2.04795,337500000.0
2008-06-26 09:11:00,2.04795,2.0485,2.04795,2.0482,157900000.0
2008-06-26 09:12:00,2.04815,2.04855,2.048,2.04835,250300000.0
2008-06-26 09:13:00,2.04835,2.0485,2.048,2.04815,222000000.0
2008-06-26 09:14:00,2.04815,2.04815,2.04755,2.0478,302500000.0
2008-06-26 09:15:00,2.0478,2.0484,2.04755,2.04825,221900000.0
2008-06-26 09:16:00,2.04815,2.0484,2.0475,2.04765,271700000.0
2008-06-26 09:17:00,2.04765,2.0479,2.04675,2.0469,205000000.0
2008-06-26 09:18:00,2.0469,2.04715,2.04645,2.0465,255800000.0
2008-06-26 09:19:00,2.04645,2.0466,2.0462,2.0463,230600000.0
2008-06-26 09:20:00,2.0464,2.04655,2.04595,2.0463,298500000.0
2008-06-26 09:21:00,2.0463,2.0465,2.0458,2.04635,239300000.0
2008-06-26 09:22:00,2.04635,2.04635,2.04595,2.0461,236300000.0
2008-06-26 09:23:00,2.04605,2.04675,2.04605,2.04625,248200000.0
2008-06-26 09:24:00,2.04625,2.04625,2.04555,2.04615,299000000.0
2008-06-26 09:25:00,2.0461,2.0461,2.0453,2.04545,219500000.0
2008-06-26 09:26:00,2.0454,2.0459,2.0453,2.04585,258100000.0
2008-06-26 09:27:00,2.0458,2.04595,2.0457,2.04575,223300000.0
2008-06-26 09:28:00,2.04575,2.04575,2.045,2.04535,306000000.0
2008-06-26 09:29:00,2.04535,2.0454,2.04505,2.04525,199800000.0
2008-06-26 09:30:00,2.04525,2.0455,2.0452,2.04535,186200000.0
2008-06-26 09:31:00,2.04535,2.0454,2.0448,2.0451,230800000.0
2008-06-26 09:32:00,2.04515,2.0458,2.04515,2.0456,195200000.0
2008-06-26 09:33:00,2.04555,2.04585,2.04515,2.04515,295700000.0
2008-06-26 09:34:00,2.04515,2.0457,2.04515,2.04555,226800000.0
2008-06-26 09:35:00,2.0456,2.0456,2.0452,2.04535,137900000.0
2008-06-26 09:36:00,2.04535,2.0454,2.04485,2.0451,119800000.0
2008-06-26 09:37:00,2.0451,2.0461,2.0451,2.0459,278600000.0
2008-06-26 09:38:00,2.04585,2.04665,2.04585,2.04665,191300000.0
2008-06-26 09:39:00,2.04665,2.0468,2.046,2.0467,400400000.0
2008-06-26 09:40:00,2.04675,2.04725,2.04645,2.04725,285800000.0
2008-06-26 09:41:00,2.04725,2.04765,2.04725,2.04735,288100000.0
2008-06-26 09:42:00,2.04735,2.04755,2.0464,2.0465,434300000.0
2008-06-26 09:43:00,2.0465,2.0472,2.0465,2.0472,163200000.0
2008-06-26 09:44:00,2.0472,2.04735,2.0464,2.04665,271200000.0
2008-06-26 09:45:00,2.04665,2.0469,2.0466,2.0468,165300000.0
2008-06-26 09:46:00,2.0468,2.0469,2.04665,2.0468,225900000.0
2008-06-26 09:47:00,2.04685,2.0485,2.04685,2.0482,256600000.0
2008-06-26 09:48:00,2.04825,2.0491,2.04825,2.04895,212700000.0
2008-06-26 09:49:00,2.049,2.04935,2.04835,2.04935,341200000.0
2008-06-26 09:50:00,2.04935,2.0497,2.04835,2.049,384200000.0
2008-06-26 09:51:00,2.049,2.0494,2.04885,2.04885,292900000.0
2008-06-26 09:52:00,2.0488,2.04885,2.0485,2.0488,268200000.0
2008-06-26 09:53:00,2.04885,2.04895,2.04855,2.0486,301700000.0
2008-06-26 09:54:00,2.0486,2.0486,2.04835,2.0484,207400000.0
2008-06-26 09:55:00,2.0484,2.0485,2.0482,2.0483,177400000.0
2008-06-26 09:56:00,2.0483,2.04905,2.0482,2.04845,147500000.0
2008-06-26 09:57:00,2.04845,2.04865,2.0483,2.0485,211900000.0
2008-06-26 09:58:00,2.0485,2.04855,2.0479,2.04795,212600000.0
2008-06-26 09:59:00,2.04795,2.04825,2.0474,2.0474,196300000.0
2008-06-26 10:00:00,2.0474,2.0487,2.0474,2.0487,167900000.0
2008-06-26 10:01:00,2.0487,2.04965,2.0477,2.0479,332300000.0
2008-06-26 10:02:00,2.04785,2.04825,2.04765,2.04825,149800000.0
2008-06-26 10:03:00,2.04825,2.0483,2.0476,2.04795,239000000.0
2008-06-26 10:04:00,2.04795,2.04825,2.04725,2.04725,231899999.0
2008-06-26 10:05:00,2.04725,2.0475,2.04685,2.04685,182400000.0
2008-06-26 10:06:00,2.04685,2.0473,2.04675,2.04695,280400000.0
2008-06-26 10:07:00,2.04695,2.0471,2.04605,2.04605,321500000.0
2008-06-26 10:08:00,2.04605,2.04745,2.0459,2.04715,275000000.0
2008-06-26 10:09:00,2.04715,2.04735,2.04655,2.0472,244500000.0
2008-06-26 10:10:00,2.0472,2.04735,2.04595,2.04615,202800000.0
2008-06-26 10:11:00,2.04615,2.04635,2.0455,2.0456,305000000.0
2008-06-26 10:12:00,2.0456,2.046,2.04535,2.04535,247100000.0
2008-06-26 10:13:00,2.0453,2.046,2.045,2.04565,199900000.0
2008-06-26 10:14:00,2.04565,2.04605,2.0453,2.04575,236300000.0
2008-06-26 10:15:00,2.04575,2.04595,2.04485,2.0449,324300000.0
2008-06-26 10:16:00,2.0449,2.04535,2.0449,2.04535,348700000.0
2008-06-26 10:17:00,2.04535,2.04575,2.04525,2.04565,276900000.0
2008-06-26 10:18:00,2.04565,2.04595,2.0448,2.04495,335800000.0
2008-06-26 10:19:00,2.04495,2.04535,2.0447,2.04505,302900000.0
2008-06-26 10:20:00,2.045,2.04575,2.045,2.04575,85900000.0
2008-06-26 10:21:00,2.04575,2.04655,2.04545,2.04645,251100000.0
2008-06-26 10:22:00,2.04645,2.04645,2.04585,2.0461,248000000.0
2008-06-26 10:23:00,2.0461,2.04645,2.0461,2.0463,242700000.0
2008-06-26 10:24:00,2.0463,2.04665,2.0463,2.0466,170600000.0
2008-06-26 10:25:00,2.04655,2.04665,2.046,2.04615,345100000.0
2008-06-26 10:26:00,2.04615,2.0463,2.04595,2.04595,273600000.0
2008-06-26 10:27:00,2.04595,2.04625,2.04565,2.04585,238100000.0
2008-06-26 10:28:00,2.04585,2.04605,2.0456,2.04595,191000000.0
2008-06-26 10:29:00,2.04595,2.046,2.0453,2.04535,227300000.0
2008-06-26 10:30:00,2.0454,2.04595,2.045,2.0457,439800000.0
2008-06-26 10:31:00,2.0457,2.04615,2.0454,2.0459,323600000.0
2008-06-26 10:32:00,2.0459,2.0465,2.0459,2.0465,301500000.0
2008-06-26 10:33:00,2.0465,2.04675,2.04625,2.04635,153700000.0
2008-06-26 10:34:00,2.0463,2.04665,2.04585,2.04605,199300000.0
2008-06-26 10:35:00,2.046,2.04645,2.0458,2.0464,231400000.0
2008-06-26 10:36:00,2.04645,2.0467,2.04625,2.0463,149200000.0
2008-06-26 10:37:00,2.0464,2.04685,2.04625,2.0467,323000000.0
2008-06-26 10:38:00,2.0467,2.04695,2.0466,2.04665,310500000.0
2008-06-26 10:39:00,2.0467,2.04675,2.04645,2.04655,314200000.0
2008-06-26 10:40:00,2.04655,2.0467,2.04615,2.04615,145000000.0
2008-06-26 10:41:00,2.0463,2.0466,2.04615,2.0466,251300000.0
2008-06-26 10:42:00,2.0466,2.04665,2.0462,2.0463,301700000.0
2008-06-26 10:43:00,2.04625,2.0471,2.0462,2.047,234500000.0
2008-06-26 10:44:00,2.047,2.04715,2.04665,2.04705,225700000.0
2008-06-26 10:45:00,2.04705,2.0472,2.04665,2.0468,175000000.0
2008-06-26 10:46:00,2.0468,2.04715,2.0468,2.04705,238100000.0
2008-06-26 10:47:00,2.04705,2.04725,2.0467,2.0467,261400000.0
2008-06-26 10:48:00,2.04665,2.0468,2.04615,2.04645,447699999.0
2008-06-26 10:49:00,2.0464,2.04645,2.046,2.0461,255200000.0
2008-06-26 10:50:00,2.0461,2.04645,2.0458,2.0463,215200000.0
2008-06-26 10:51:00,2.04625,2.0465,2.046,2.0464,128100000.0
2008-06-26 10:52:00,2.0464,2.0465,2.046,2.04615,198900000.0
2008-06-26 10:53:00,2.04615,2.04655,2.046,2.0462,176600000.0
2008-06-26 10:54:00,2.0462,2.0465,2.0454,2.0454,256500000.0
2008-06-26 10:55:00,2.0454,2.04575,2.04505,2.0454,309700001.0
2008-06-26 10:56:00,2.0453,2.04545,2.04465,2.04495,282200000.0
2008-06-26 10:57:00,2.04495,2.04515,2.04415,2.04425,202700000.0
2008-06-26 10:58:00,2.0442,2.0445,2.0439,2.0441,301400000.0
2008-06-26 10:59:00,2.04405,2.045,2.04395,2.045,206600000.0
2008-06-26 11:00:00,2.0451,2.0451,2.0432,2.04335,344900000.0
2008-06-26 11:01:00,2.0433,2.04385,2.04285,2.04285,228800000.0
2008-06-26 11:02:00,2.0428,2.04385,2.04255,2.0436,181300000.0
2008-06-26 11:03:00,2.04355,2.04475,2.0435,2.04455,230900000.0
2008-06-26 11:04:00,2.04455,2.04455,2.0439,2.0442,177200000.0
2008-06-26 11:05:00,2.0442,2.0444,2.0434,2.04355,185100000.0
2008-06-26 11:06:00,2.04355,2.04445,2.04355,2.044,136500000.0
2008-06-26 11:07:00,2.0441,2.0441,2.04375,2.0441,220700000.0
2008-06-26 11:08:00,2.0441,2.0442,2.04335,2.0437,193700000.0
2008-06-26 11:09:00,2.0437,2.04615,2.0437,2.04615,244200000.0
2008-06-26 11:10:00,2.0462,2.04675,2.0454,2.0463,205100000.0
2008-06-26 11:11:00,2.0463,2.04635,2.0452,2.0458,261000000.0
2008-06-26 11:12:00,2.0458,2.04605,2.04545,2.0456,194100000.0
2008-06-26 11:13:00,2.0455,2.0462,2.0454,2.04565,218100000.0
2008-06-26 11:14:00,2.04565,2.046,2.0454,2.04565,290300000.0
2008-06-26 11:15:00,2.04565,2.0461,2.04545,2.0461,198500000.0
2008-06-26 11:16:00,2.0461,2.0462,2.04575,2.0461,258900000.0
2008-06-26 11:17:00,2.0461,2.0462,2.0452,2.0457,315800000.0
2008-06-26 11:18:00,2.0457,2.0457,2.0451,2.0452,179800000.0
2008-06-26 11:19:00,2.0452,2.0457,2.0452,2.0457,95500000.0
2008-06-26 11:20:00,2.04565,2.0458,2.04535,2.04575,153100000.0
2008-06-26 11:21:00,2.04575,2.04595,2.04525,2.04525,155300000.0
2008-06-26 11:22:00,2.04525,2.04575,2.04525,2.0456,144300000.0
2008-06-26 11:23:00,2.0456,2.0458,2.045,2.045,246000000.0
2008-06-26 11:24:00,2.04495,2.0454,2.0449,2.0453,207500000.0
2008-06-26 11:25:00,2.0453,2.0453,2.0449,2.04505,194300000.0
2008-06-26 11:26:00,2.0451,2.04525,2.0449,2.04495,131800000.0
2008-06-26 11:27:00,2.04495,2.0455,2.04495,2.0455,74000000.0
2008-06-26 11:28:00,2.0454,2.0458,2.0452,2.04555,170800000.0
2008-06-26 11:29:00,2.04555,2.04565,2.04525,2.04545,98700000.0
2008-06-26 11:30:00,2.04545,2.0455,2.0449,2.0449,172300000.0
2008-06-26 11:31:00,2.04485,2.04515,2.0444,2.045,303900000.0
2008-06-26 11:32:00,2.045,2.04515,2.04495,2.04505,143200000.0
2008-06-26 11:33:00,2.04505,2.0455,2.04505,2.04525,123800000.0
2008-06-26 11:34:00,2.04525,2.04525,2.045,2.04515,163000000.0
2008-06-26 11:35:00,2.04515,2.04515,2.04445,2.04445,241000000.0
2008-06-26 11:36:00,2.04445,2.04495,2.04445,2.0447,152700000.0
2008-06-26 11:37:00,2.0447,2.04475,2.0442,2.0443,216400000.0
2008-06-26 11:38:00,2.044,2.0443,2.04325,2.0433,409699999.0
2008-06-26 11:39:00,2.0434,2.04365,2.04295,2.04295,242400000.0
2008-06-26 11:40:00,2.043,2.0436,2.043,2.0432,355400000.0
2008-06-26 11:41:00,2.0432,2.0435,2.043,2.04325,277700000.0
2008-06-26 11:42:00,2.0432,2.044,2.0432,2.044,201900000.0
2008-06-26 11:43:00,2.0439,2.044,2.0433,2.0435,193300000.0
2008-06-26 11:44:00,2.0435,2.04375,2.0433,2.04335,257400000.0
2008-06-26 11:45:00,2.0434,2.04425,2.04325,2.0442,285900000.0
2008-06-26 11:46:00,2.0442,2.0445,2.04405,2.04415,208800000.0
2008-06-26 11:47:00,2.04415,2.0444,2.0438,2.04415,291600000.0
2008-06-26 11:48:00,2.04415,2.04435,2.0435,2.04355,262800000.0
2008-06-26 11:49:00,2.0435,2.04355,2.0424,2.04255,270800000.0
2008-06-26 11:50:00,2.0424,2.0426,2.0418,2.0418,453000000.0
2008-06-26 11:51:00,2.0418,2.0427,2.04145,2.04255,326100000.0
2008-06-26 11:52:00,2.0426,2.0441,2.04215,2.0441,359000000.0
2008-06-26 11:53:00,2.04405,2.0441,2.04295,2.0431,430100000.0
2008-06-26 11:54:00,2.0431,2.0431,2.04155,2.04155,333150000.0
2008-06-26 11:55:00,2.0416,2.04215,2.0416,2.04185,540700000.0
2008-06-26 11:56:00,2.042,2.0431,2.04145,2.04175,750499999.0
2008-06-26 11:57:00,2.04175,2.0427,2.04175,2.0425,226900000.0
2008-06-26 11:58:00,2.0425,2.0438,2.0424,2.0436,237400000.0
2008-06-26 11:59:00,2.0436,2.04385,2.04315,2.0434,221400000.0
2008-06-26 12:00:00,2.04345,2.04345,2.0431,2.04315,173600000.0
2008-06-26 12:01:00,2.0431,2.04375,2.04305,2.04375,137700000.0
2008-06-26 12:02:00,2.04375,2.0442,2.0424,2.0428,381100000.0
2008-06-26 12:03:00,2.04285,2.0433,2.0427,2.0431,334900000.0
2008-06-26 12:04:00,2.0431,2.04315,2.04235,2.0426,410900000.0
2008-06-26 12:05:00,2.0426,2.0432,2.0425,2.0428,520900003.0
2008-06-26 12:06:00,2.04285,2.0429,2.0423,2.04245,398200005.0
2008-06-26 12:07:00,2.0425,2.0427,2.04215,2.04265,241300000.0
2008-06-26 12:08:00,2.04265,2.04275,2.04225,2.04255,225800000.0
2008-06-26 12:09:00,2.04255,2.04325,2.04255,2.04315,181300000.0
2008-06-26 12:10:00,2.04315,2.0432,2.04265,2.0428,175600000.0
2008-06-26 12:11:00,2.0428,2.04285,2.0423,2.04255,164900000.0
2008-06-26 12:12:00,2.0425,2.04275,2.0423,2.04235,100700000.0
2008-06-26 12:13:00,2.04235,2.0432,2.04235,2.04285,174100000.0
2008-06-26 12:14:00,2.04275,2.0438,2.04265,2.04305,291900000.0
2008-06-26 12:15:00,2.04305,2.04305,2.0422,2.04225,341900000.0
2008-06-26 12:16:00,2.04225,2.04285,2.04215,2.0428,257300000.0
2008-06-26 12:17:00,2.0428,2.043,2.0426,2.043,185700000.0
2008-06-26 12:18:00,2.0431,2.0436,2.04275,2.043,314400000.0
2008-06-26 12:19:00,2.04305,2.0437,2.04305,2.0432,300900000.0
2008-06-26 12:20:00,2.04315,2.04435,2.0429,2.0442,395800000.0
2008-06-26 12:21:00,2.0442,2.0445,2.04415,2.04435,284600000.0
2008-06-26 12:22:00,2.04435,2.045,2.0443,2.04445,671700000.0
2008-06-26 12:23:00,2.0445,2.0452,2.04445,2.0446,549000000.0
2008-06-26 12:24:00,2.0446,2.0454,2.04445,2.045,334700000.0
2008-06-26 12:25:00,2.045,2.0452,2.044,2.04505,436500000.0
2008-06-26 12:26:00,2.04505,2.0453,2.0448,2.0448,236600000.0
2008-06-26 12:27:00,2.0448,2.0448,2.0436,2.04395,330100000.0
2008-06-26 12:28:00,2.04395,2.045,2.04385,2.04485,370600000.0
2008-06-26 12:29:00,2.04485,2.04485,2.0443,2.0444,386900000.0
2008-06-26 12:30:00,2.0444,2.0448,2.0442,2.04465,289600000.0
2008-06-26 12:31:00,2.04465,2.045,2.04445,2.045,332900000.0
2008-06-26 12:32:00,2.045,2.04515,2.04445,2.04495,304100000.0
2008-06-26 12:33:00,2.04495,2.0451,2.0444,2.0448,273600000.0
2008-06-26 12:34:00,2.04475,2.04505,2.04455,2.0448,337000000.0
2008-06-26 12:35:00,2.0448,2.04495,2.0444,2.04465,394000000.0
2008-06-26 12:36:00,2.0446,2.045,2.04425,2.0445,378500000.0
2008-06-26 12:37:00,2.0445,2.04455,2.04395,2.0442,336500000.0
2008-06-26 12:38:00,2.0442,2.04425,2.04355,2.0438,291300000.0
2008-06-26 12:39:00,2.0438,2.04385,2.04355,2.04385,163500000.0
2008-06-26 12:40:00,2.04395,2.0441,2.0438,2.044,232100000.0
2008-06-26 12:41:00,2.04395,2.0442,2.0437,2.0442,412800000.0
2008-06-26 12:42:00,2.04425,2.0443,2.04385,2.04405,420399999.0
2008-06-26 12:43:00,2.044,2.0445,2.04395,2.0443,249400000.0
2008-06-26 12:44:00,2.0444,2.0446,2.04415,2.0445,475100000.0
2008-06-26 12:45:00,2.0445,2.0447,2.0444,2.04445,239699999.0
2008-06-26 12:46:00,2.0444,2.04485,2.04425,2.04485,279700000.0
2008-06-26 12:47:00,2.04475,2.0454,2.04455,2.04465,275900000.0
2008-06-26 12:48:00,2.0446,2.0447,2.0445,2.04455,142700000.0
2008-06-26 12:49:00,2.04455,2.04455,2.0441,2.0442,153700000.0
2008-06-26 12:50:00,2.04415,2.04415,2.04325,2.0433,210100000.0
2008-06-26 12:51:00,2.04325,2.04395,2.04315,2.04335,304000000.0
2008-06-26 12:52:00,2.04335,2.0437,2.0429,2.04305,521200000.0
2008-06-26 12:53:00,2.043,2.04325,2.04285,2.043,328500000.0
2008-06-26 12:54:00,2.043,2.04315,2.0428,2.04295,183200000.0
2008-06-26 12:55:00,2.04295,2.0432,2.04275,2.04305,157500000.0
2008-06-26 12:56:00,2.04305,2.0435,2.04305,2.0434,160700000.0
2008-06-26 12:57:00,2.0434,2.0435,2.04335,2.04345,118200000.0
2008-06-26 12:58:00,2.0435,2.0436,2.0432,2.04325,396300000.0
2008-06-26 12:59:00,2.0432,2.0441,2.0432,2.0436,289600000.0
2008-06-26 13:00:00,2.0436,2.0442,2.0434,2.04355,305600000.0
2008-06-26 13:01:00,2.04355,2.04355,2.0431,2.0432,282900000.0
2008-06-26 13:02:00,2.04315,2.0432,2.04295,2.0431,189700000.0
2008-06-26 13:03:00,2.0431,2.04335,2.0429,2.0433,191400000.0
2008-06-26 13:04:00,2.0433,2.04335,2.04295,2.04305,404800000.0
2008-06-26 13:05:00,2.04305,2.0439,2.04285,2.0437,492300000.0
2008-06-26 13:06:00,2.0437,2.0438,2.04345,2.0437,392900000.0
2008-06-26 13:07:00,2.0437,2.04375,2.0429,2.0429,325400000.0
2008-06-26 13:08:00,2.0429,2.04335,2.0429,2.04335,280500000.0
2008-06-26 13:09:00,2.04335,2.0435,2.04325,2.04325,127200000.0
2008-06-26 13:10:00,2.04325,2.04355,2.0431,2.0435,210100000.0
2008-06-26 13:11:00,2.04355,2.04355,2.0429,2.04305,377400000.0
2008-06-26 13:12:00,2.04305,2.04325,2.04305,2.04315,106800000.0
2008-06-26 13:13:00,2.04315,2.0436,2.0431,2.04355,294700000.0
2008-06-26 13:14:00,2.04355,2.0442,2.0435,2.0441,308100000.0
2008-06-26 13:15:00,2.04405,2.0444,2.04375,2.04375,386500000.0
2008-06-26 13:16:00,2.04375,2.04425,2.04375,2.04405,181000000.0
2008-06-26 13:17:00,2.044,2.0441,2.0435,2.04355,415300000.0
2008-06-26 13:18:00,2.04355,2.04375,2.04325,2.0434,552500000.0
2008-06-26 13:19:00,2.0434,2.0435,2.04315,2.04345,188600000.0
2008-06-26 13:20:00,2.04345,2.0435,2.04335,2.04335,271000000.0
2008-06-26 13:21:00,2.04335,2.04365,2.04335,2.04365,147100000.0
2008-06-26 13:22:00,2.04365,2.0437,2.0432,2.04325,164300000.0
2008-06-26 13:23:00,2.04325,2.0434,2.0432,2.0432,72600000.0
2008-06-26 13:24:00,2.0432,2.04325,2.043,2.04305,103300000.0
2008-06-26 13:25:00,2.0431,2.0432,2.0428,2.0432,202300000.0
2008-06-26 13:26:00,2.0432,2.0434,2.0425,2.04325,276300000.0
2008-06-26 13:27:00,2.04325,2.04355,2.04325,2.04355,177600000.0
2008-06-26 13:28:00,2.0436,2.0436,2.0426,2.04275,275900000.0
2008-06-26 13:29:00,2.04275,2.04315,2.0425,2.04305,316500000.0
2008-06-26 13:30:00,2.04315,2.0439,2.0431,2.04345,352000000.0
2008-06-26 13:31:00,2.04345,2.04435,2.0433,2.0442,345300000.0
2008-06-26 13:32:00,2.0442,2.04555,2.0442,2.04535,278100000.0
2008-06-26 13:33:00,2.0454,2.0456,2.0447,2.0453,328700000.0
2008-06-26 13:34:00,2.0453,2.04555,2.04505,2.0451,262300000.0
2008-06-26 13:35:00,2.04505,2.04535,2.045,2.04525,272200000.0
2008-06-26 13:36:00,2.04525,2.0454,2.04415,2.0443,331700000.0
2008-06-26 13:37:00,2.04425,2.0443,2.0439,2.044,274300000.0
2008-06-26 13:38:00,2.044,2.0442,2.04375,2.0442,221500000.0
2008-06-26 13:39:00,2.0442,2.04435,2.0441,2.0442,197600000.0
2008-06-26 13:40:00,2.0442,2.0442,2.0429,2.04305,434300000.0
2008-06-26 13:41:00,2.0431,2.0452,2.0428,2.045,387600000.0
2008-06-26 13:42:00,2.0447,2.045,2.0443,2.04455,427900000.0
2008-06-26 13:43:00,2.0445,2.04535,2.04445,2.045,342200000.0
2008-06-26 13:44:00,2.045,2.045,2.0434,2.0434,782600000.0
2008-06-26 13:45:00,2.0433,2.0438,2.04265,2.04305,456600000.0
2008-06-26 13:46:00,2.04305,2.04305,2.0425,2.0426,470200000.0
2008-06-26 13:47:00,2.0426,2.0426,2.0415,2.0418,530400000.0
2008-06-26 13:48:00,2.04175,2.04185,2.0406,2.0412,537100000.0
2008-06-26 13:49:00,2.0411,2.0419,2.0409,2.0415,555800000.0
2008-06-26 13:50:00,2.0415,2.04185,2.04125,2.04175,588200000.0
2008-06-26 13:51:00,2.04175,2.0419,2.0412,2.04125,734900000.0
2008-06-26 13:52:00,2.0413,2.0425,2.04125,2.04195,331900000.0
2008-06-26 13:53:00,2.04195,2.0421,2.0416,2.0416,327700000.0
2008-06-26 13:54:00,2.04165,2.04205,2.04145,2.04155,477200000.0
2008-06-26 13:55:00,2.04155,2.0417,2.04125,2.04145,408200000.0
2008-06-26 13:56:00,2.04165,2.0429,2.0415,2.04245,382200000.0
2008-06-26 13:57:00,2.04245,2.0426,2.04235,2.04245,251600000.0
2008-06-26 13:58:00,2.04245,2.04245,2.04195,2.0422,339600000.0
2008-06-26 13:59:00,2.0423,2.0425,2.0421,2.0424,674600000.0
2008-06-26 14:00:00,2.0423,2.0424,2.0416,2.04185,1027100006.0
2008-06-26 14:01:00,2.04185,2.04205,2.0415,2.04205,327100004.0
2008-06-26 14:02:00,2.04205,2.04275,2.04175,2.04245,179000000.0
2008-06-26 14:03:00,2.0425,2.0433,2.04245,2.0432,217000000.0
2008-06-26 14:04:00,2.0432,2.0434,2.04275,2.04275,427200000.0
2008-06-26 14:05:00,2.04275,2.04285,2.04245,2.04265,407200000.0
2008-06-26 14:06:00,2.04265,2.04305,2.04215,2.04225,423200000.0
2008-06-26 14:07:00,2.04225,2.04275,2.0422,2.04255,400200000.0
2008-06-26 14:08:00,2.04255,2.0427,2.04235,2.04265,342700000.0
2008-06-26 14:09:00,2.0426,2.0428,2.04245,2.0425,333800000.0
2008-06-26 14:10:00,2.04245,2.04265,2.0423,2.04245,416400000.0
2008-06-26 14:11:00,2.04245,2.0427,2.0423,2.04245,347000000.0
2008-06-26 14:12:00,2.04245,2.0427,2.042,2.04225,255000000.0
2008-06-26 14:13:00,2.04225,2.043,2.0422,2.04265,281500000.0
2008-06-26 14:14:00,2.04265,2.04315,2.04265,2.0429,367900000.0
2008-06-26 14:15:00,2.04285,2.0431,2.04255,2.0427,436100001.0
2008-06-26 14:16:00,2.0427,2.04285,2.0425,2.0428,318100000.0
2008-06-26 14:17:00,2.0427,2.0428,2.0423,2.0424,293900000.0
2008-06-26 14:18:00,2.04235,2.0427,2.04215,2.0424,267400000.0
2008-06-26 14:19:00,2.0424,2.0425,2.042,2.0422,226400000.0
2008-06-26 14:20:00,2.04215,2.0423,2.04195,2.0422,329900000.0
2008-06-26 14:21:00,2.0423,2.0423,2.04185,2.04195,311200000.0
2008-06-26 14:22:00,2.04195,2.04215,2.04165,2.04195,273500000.0
2008-06-26 14:23:00,2.04195,2.0426,2.04195,2.0426,394500000.0
2008-06-26 14:24:00,2.0426,2.0433,2.04215,2.0423,298100000.0
2008-06-26 14:25:00,2.0424,2.0426,2.0414,2.0419,519200001.0
2008-06-26 14:26:00,2.042,2.0436,2.04175,2.0436,432000000.0
2008-06-26 14:27:00,2.0436,2.04395,2.04305,2.0433,454900000.0
2008-06-26 14:28:00,2.04325,2.0439,2.04315,2.0437,404500000.0
2008-06-26 14:29:00,2.04365,2.04385,2.0429,2.0431,149600000.0
2008-06-26 14:30:00,2.043,2.04355,2.0427,2.0427,276300000.0
2008-06-26 14:31:00,2.04275,2.04405,2.0427,2.04375,340700000.0
2008-06-26 14:32:00,2.04365,2.04425,2.04335,2.04395,479000000.0
2008-06-26 14:33:00,2.04395,2.04405,2.0432,2.0435,432500000.0
2008-06-26 14:34:00,2.0435,2.04365,2.0428,2.04315,430200000.0
2008-06-26 14:35:00,2.04315,2.04315,2.0425,2.0425,449400000.0
2008-06-26 14:36:00,2.0425,2.0431,2.0425,2.04305,376600000.0
2008-06-26 14:37:00,2.043,2.0443,2.04295,2.04405,437500000.0
2008-06-26 14:38:00,2.04405,2.04495,2.044,2.04435,444400000.0
2008-06-26 14:39:00,2.04435,2.04515,2.04425,2.0448,345700000.0
2008-06-26 14:40:00,2.04475,2.04595,2.04455,2.04595,427100000.0
2008-06-26 14:41:00,2.04605,2.047,2.04575,2.04685,364400000.0
2008-06-26 14:42:00,2.04685,2.0474,2.0462,2.04625,520500000.0
2008-06-26 14:43:00,2.0463,2.04685,2.0463,2.04655,419500000.0
2008-06-26 14:44:00,2.0465,2.04665,2.0461,2.04645,535260000.0
2008-06-26 14:45:00,2.04645,2.04685,2.0459,2.04615,574400000.0
2008-06-26 14:46:00,2.0461,2.04665,2.0457,2.0465,498300000.0
2008-06-26 14:47:00,2.0465,2.04655,2.0453,2.0453,606400000.0
2008-06-26 14:48:00,2.0453,2.0457,2.04515,2.0455,442600000.0
2008-06-26 14:49:00,2.04545,2.04625,2.04525,2.0462,423100000.0
2008-06-26 14:50:00,2.0462,2.0468,2.0462,2.0463,441700000.0
2008-06-26 14:51:00,2.0464,2.0469,2.0464,2.04685,224600000.0
2008-06-26 14:52:00,2.04685,2.04695,2.0462,2.04645,320800000.0
2008-06-26 14:53:00,2.0464,2.04665,2.04545,2.0457,430000001.0
2008-06-26 14:54:00,2.0458,2.0459,2.0456,2.0457,316600000.0
2008-06-26 14:55:00,2.0457,2.0458,2.0454,2.04555,337600000.0
2008-06-26 14:56:00,2.04555,2.0456,2.0451,2.04525,302500000.0
2008-06-26 14:57:00,2.04525,2.04565,2.0449,2.0454,347600000.0
2008-06-26 14:58:00,2.0454,2.0459,2.04535,2.04535,309800000.0
2008-06-26 14:59:00,2.04535,2.0464,2.04495,2.04625,411100000.0
2008-06-26 15:00:00,2.0463,2.04635,2.0456,2.04575,397800000.0
2008-06-26 15:01:00,2.0457,2.04605,2.0453,2.0457,331300000.0
2008-06-26 15:02:00,2.04565,2.04615,2.04525,2.04525,317600000.0
2008-06-26 15:03:00,2.04535,2.0457,2.04515,2.0453,221800000.0
2008-06-26 15:04:00,2.04525,2.04555,2.04485,2.04485,272900000.0
2008-06-26 15:05:00,2.04485,2.0449,2.04425,2.0447,476200000.0
2008-06-26 15:06:00,2.04465,2.0452,2.0445,2.04495,392100000.0
2008-06-26 15:07:00,2.04495,2.0454,2.04485,2.04535,334300000.0
2008-06-26 15:08:00,2.04535,2.0458,2.045,2.04575,329100000.0
2008-06-26 15:09:00,2.0458,2.0458,2.0449,2.04495,426000000.0
2008-06-26 15:10:00,2.04495,2.045,2.0445,2.0446,354200000.0
2008-06-26 15:11:00,2.0446,2.04485,2.04435,2.0446,360000000.0
2008-06-26 15:12:00,2.0447,2.0447,2.0442,2.0444,340900000.0
2008-06-26 15:13:00,2.0444,2.04445,2.0439,2.04395,334700000.0
2008-06-26 15:14:00,2.04395,2.04415,2.04355,2.0436,249400000.0
2008-06-26 15:15:00,2.04365,2.04365,2.04315,2.04335,258100000.0
2008-06-26 15:16:00,2.04335,2.04335,2.0428,2.04295,315600000.0
2008-06-26 15:17:00,2.04305,2.0434,2.04295,2.04335,276000000.0
2008-06-26 15:18:00,2.04335,2.0434,2.0429,2.04305,367400000.0
2008-06-26 15:19:00,2.04305,2.0434,2.043,2.043,244300000.0
2008-06-26 15:20:00,2.043,2.0432,2.04285,2.04305,335400000.0
2008-06-26 15:21:00,2.0431,2.0439,2.0431,2.0436,391400000.0
2008-06-26 15:22:00,2.0438,2.04385,2.04325,2.04375,333900000.0
2008-06-26 15:23:00,2.0437,2.0439,2.04355,2.04365,317600000.0
2008-06-26 15:24:00,2.04365,2.044,2.0436,2.0438,374900000.0
2008-06-26 15:25:00,2.0438,2.04435,2.04365,2.0441,332300000.0
2008-06-26 15:26:00,2.04405,2.04405,2.04365,2.0437,247700000.0
2008-06-26 15:27:00,2.04365,2.0442,2.0436,2.04405,500400000.0
2008-06-26 15:28:00,2.04405,2.04415,2.04375,2.04405,368000000.0
2008-06-26 15:29:00,2.04405,2.0441,2.04365,2.04375,370300000.0
2008-06-26 15:30:00,2.04375,2.0441,2.04345,2.04365,478100003.0
2008-06-26 15:31:00,2.04365,2.04365,2.04275,2.04285,357900000.0
2008-06-26 15:32:00,2.04295,2.04315,2.04265,2.04265,272200000.0
2008-06-26 15:33:00,2.04265,2.04375,2.04255,2.04375,313800000.0
2008-06-26 15:34:00,2.0437,2.04395,2.04295,2.04395,533700000.0
2008-06-26 15:35:00,2.04375,2.04385,2.04315,2.04335,406600000.0
2008-06-26 15:36:00,2.04335,2.04375,2.0431,2.04355,445100000.0
2008-06-26 15:37:00,2.0435,2.04375,2.0432,2.04325,494800000.0
2008-06-26 15:38:00,2.04325,2.04375,2.0431,2.0436,467600000.0
2008-06-26 15:39:00,2.0437,2.0441,2.0434,2.0436,414200000.0
2008-06-26 15:40:00,2.0436,2.04405,2.04335,2.0435,431700000.0
2008-06-26 15:41:00,2.0435,2.0437,2.04315,2.04365,685100000.0
2008-06-26 15:42:00,2.04365,2.0448,2.0434,2.0447,392400000.0
2008-06-26 15:43:00,2.04475,2.0449,2.0444,2.04455,580200000.0
2008-06-26 15:44:00,2.0445,2.04455,2.04425,2.0443,347100000.0
2008-06-26 15:45:00,2.0443,2.04465,2.04405,2.0444,436800000.0
2008-06-26 15:46:00,2.0445,2.04475,2.04395,2.0445,478000000.0
2008-06-26 15:47:00,2.04445,2.04445,2.04365,2.0438,461900000.0
2008-06-26 15:48:00,2.0438,2.044,2.04345,2.0438,216100000.0
2008-06-26 15:49:00,2.0438,2.04405,2.04335,2.04375,239600000.0
2008-06-26 15:50:00,2.0437,2.04405,2.04335,2.0438,324300000.0
2008-06-26 15:51:00,2.0438,2.04415,2.0434,2.04385,257500000.0
2008-06-26 15:52:00,2.04385,2.0441,2.0436,2.044,297700000.0
2008-06-26 15:53:00,2.04405,2.04435,2.04395,2.0442,268900000.0
2008-06-26 15:54:00,2.04415,2.0448,2.04415,2.0446,314500000.0
2008-06-26 15:55:00,2.0446,2.04515,2.04445,2.04485,298200000.0
2008-06-26 15:56:00,2.04485,2.0449,2.0446,2.0448,222900000.0
2008-06-26 15:57:00,2.045,2.0451,2.04415,2.0445,304100000.0
2008-06-26 15:58:00,2.0445,2.0446,2.04425,2.04425,387200000.0
2008-06-26 15:59:00,2.04425,2.04475,2.044,2.04475,582900000.0
2008-06-26 16:00:00,2.0448,2.04555,2.0444,2.04475,410900000.0
2008-06-26 16:01:00,2.04475,2.04475,2.0439,2.044,318600000.0
2008-06-26 16:02:00,2.044,2.0443,2.04365,2.04425,330800000.0
2008-06-26 16:03:00,2.0442,2.04445,2.0438,2.044,329600000.0
2008-06-26 16:04:00,2.044,2.0442,2.04345,2.0438,621500000.0
2008-06-26 16:05:00,2.0438,2.0439,2.04345,2.04375,495900000.0
2008-06-26 16:06:00,2.0437,2.0441,2.0434,2.04385,410000000.0
2008-06-26 16:07:00,2.04385,2.04425,2.0434,2.0434,470700000.0
2008-06-26 16:08:00,2.0434,2.0437,2.04285,2.043,457100000.0
2008-06-26 16:09:00,2.043,2.0432,2.04275,2.0429,383900000.0
2008-06-26 16:10:00,2.0429,2.0429,2.0422,2.0425,361000000.0
2008-06-26 16:11:00,2.0424,2.0429,2.042,2.0423,335800000.0
2008-06-26 16:12:00,2.0423,2.04275,2.0421,2.0424,351600000.0
2008-06-26 16:13:00,2.0424,2.0425,2.042,2.04215,416400000.0
2008-06-26 16:14:00,2.04215,2.0423,2.04185,2.042,281800000.0
2008-06-26 16:15:00,2.042,2.0421,2.0417,2.0418,262200001.0
2008-06-26 16:16:00,2.0418,2.04205,2.04145,2.0417,444600001.0
2008-06-26 16:17:00,2.0416,2.04205,2.04145,2.0417,717400008.0
2008-06-26 16:18:00,2.0417,2.04205,2.0415,2.0415,345800000.0
2008-06-26 16:19:00,2.0415,2.0423,2.0414,2.04205,398400000.0
2008-06-26 16:20:00,2.04205,2.04245,2.04175,2.04245,339300000.0
2008-06-26 16:21:00,2.0425,2.0428,2.042,2.0426,314500000.0
2008-06-26 16:22:00,2.0426,2.0427,2.0417,2.0421,521200001.0
2008-06-26 16:23:00,2.0421,2.0427,2.0421,2.0426,462700000.0
2008-06-26 16:24:00,2.04265,2.04285,2.0424,2.0426,315100000.0
2008-06-26 16:25:00,2.0426,2.04265,2.0423,2.04245,332100000.0
2008-06-26 16:26:00,2.04245,2.0435,2.04235,2.0435,264500000.0
2008-06-26 16:27:00,2.0435,2.0439,2.0431,2.0434,280100000.0
2008-06-26 16:28:00,2.0434,2.0438,2.0432,2.0432,269800000.0
2008-06-26 16:29:00,2.0432,2.0436,2.0429,2.043,330700000.0
2008-06-26 16:30:00,2.043,2.0434,2.043,2.0434,386100000.0
2008-06-26 16:31:00,2.0434,2.0434,2.0425,2.04255,335200000.0
2008-06-26 16:32:00,2.04255,2.04295,2.0423,2.0428,357900000.0
2008-06-26 16:33:00,2.0428,2.0428,2.04245,2.0426,189400000.0
2008-06-26 16:34:00,2.0426,2.0426,2.04155,2.0421,289800000.0
2008-06-26 16:35:00,2.0422,2.0426,2.0417,2.04235,190100000.0
2008-06-26 16:36:00,2.04235,2.0427,2.0417,2.0426,405300000.0
2008-06-26 16:37:00,2.0425,2.04275,2.04205,2.04225,423600000.0
2008-06-26 16:38:00,2.04225,2.0423,2.04165,2.0421,290800000.0
2008-06-26 16:39:00,2.0421,2.04215,2.04165,2.04185,265300000.0
2008-06-26 16:40:00,2.0418,2.0419,2.04155,2.0418,217600000.0
2008-06-26 16:41:00,2.0418,2.0419,2.0411,2.0411,185000000.0
2008-06-26 16:42:00,2.0411,2.0417,2.0411,2.0416,269000000.0
2008-06-26 16:43:00,2.0416,2.04195,2.04135,2.04175,316100000.0
2008-06-26 16:44:00,2.0417,2.0419,2.0413,2.04165,240900000.0
2008-06-26 16:45:00,2.04165,2.04215,2.04155,2.042,199100000.0
2008-06-26 16:46:00,2.042,2.0421,2.0416,2.0417,357100000.0
2008-06-26 16:47:00,2.0417,2.0422,2.0417,2.0421,385900001.0
2008-06-26 16:48:00,2.0421,2.04255,2.04195,2.0422,311000000.0
2008-06-26 16:49:00,2.0422,2.04275,2.0419,2.04275,374000000.0
2008-06-26 16:50:00,2.04275,2.04345,2.04255,2.0432,371100000.0
2008-06-26 16:51:00,2.0432,2.0433,2.04285,2.04305,674400000.0
2008-06-26 16:52:00,2.043,2.0435,2.04245,2.0425,638000000.0
2008-06-26 16:53:00,2.0425,2.0428,2.0422,2.04235,487700001.0
2008-06-26 16:54:00,2.0424,2.0428,2.0424,2.0425,243300000.0
2008-06-26 16:55:00,2.0425,2.04255,2.04205,2.04225,163600000.0
2008-06-26 16:56:00,2.0421,2.04245,2.0421,2.04225,275500000.0
2008-06-26 16:57:00,2.04225,2.0426,2.04215,2.0423,281400000.0
2008-06-26 16:58:00,2.0423,2.0423,2.0417,2.042,487600000.0
2008-06-26 16:59:00,2.042,2.0428,2.0419,2.0421,317200000.0
2008-06-26 17:00:00,2.04215,2.0422,2.0417,2.0419,306700000.0
2008-06-26 17:01:00,2.0419,2.04245,2.0416,2.04195,404600000.0
2008-06-26 17:02:00,2.04195,2.0427,2.04185,2.0426,329700000.0
2008-06-26 17:03:00,2.0426,2.04285,2.04255,2.0426,241100000.0
2008-06-26 17:04:00,2.04265,2.0433,2.0426,2.0429,395000000.0
2008-06-26 17:05:00,2.0429,2.0431,2.0428,2.0431,251400000.0
2008-06-26 17:06:00,2.0431,2.0435,2.04275,2.0435,279800000.0
2008-06-26 17:07:00,2.0435,2.0436,2.0429,2.04355,321200000.0
2008-06-26 17:08:00,2.0435,2.0436,2.0429,2.04315,191800000.0
2008-06-26 17:09:00,2.04315,2.0434,2.043,2.0431,326900000.0
2008-06-26 17:10:00,2.04305,2.044,2.04305,2.04365,269500000.0
2008-06-26 17:11:00,2.0437,2.0437,2.043,2.0433,234100000.0
2008-06-26 17:12:00,2.0433,2.0433,2.0428,2.04305,287600000.0
2008-06-26 17:13:00,2.04305,2.0433,2.0429,2.0432,232500000.0
2008-06-26 17:14:00,2.04315,2.044,2.0431,2.044,359300000.0
2008-06-26 17:15:00,2.04395,2.044,2.04345,2.0436,310300000.0
2008-06-26 17:16:00,2.0436,2.0438,2.04325,2.0433,234300000.0
2008-06-26 17:17:00,2.0433,2.0436,2.0431,2.0436,231000000.0
2008-06-26 17:18:00,2.04355,2.0439,2.0435,2.04355,351000000.0
2008-06-26 17:19:00,2.04355,2.0437,2.0432,2.0433,359700000.0
2008-06-26 17:20:00,2.0433,2.0441,2.0433,2.04385,358300000.0
2008-06-26 17:21:00,2.0438,2.0438,2.0433,2.0437,235900000.0
2008-06-26 17:22:00,2.0437,2.0438,2.0433,2.0434,173300000.0
2008-06-26 17:23:00,2.0434,2.0434,2.04275,2.0431,340100000.0
2008-06-26 17:24:00,2.0429,2.0433,2.0426,2.043,349400000.0
2008-06-26 17:25:00,2.0431,2.0431,2.04255,2.0427,231500000.0
2008-06-26 17:26:00,2.0427,2.0428,2.0422,2.0422,253900000.0
2008-06-26 17:27:00,2.0422,2.04225,2.0419,2.0421,304400000.0
2008-06-26 17:28:00,2.0421,2.04235,2.04165,2.042,284800000.0
2008-06-26 17:29:00,2.042,2.042,2.0412,2.0414,431900000.0
2008-06-26 17:30:00,2.0413,2.0414,2.0411,2.0412,327600000.0
2008-06-26 17:31:00,2.0412,2.0419,2.0412,2.0419,216200000.0
2008-06-26 17:32:00,2.0419,2.0422,2.0416,2.0419,425600000.0
2008-06-26 17:33:00,2.0419,2.04275,2.0415,2.0423,466500000.0
2008-06-26 17:34:00,2.0422,2.0427,2.04165,2.0418,403700000.0
2008-06-26 17:35:00,2.0419,2.04245,2.04165,2.04235,201100000.0
2008-06-26 17:36:00,2.04235,2.0425,2.042,2.04225,178400000.0
2008-06-26 17:37:00,2.0423,2.0427,2.04225,2.0426,157600000.0
2008-06-26 17:38:00,2.0426,2.04275,2.04245,2.0427,183200000.0
2008-06-26 17:39:00,2.0428,2.0429,2.0427,2.0429,180200000.0
2008-06-26 17:40:00,2.0429,2.043,2.0425,2.04265,192100000.0
2008-06-26 17:41:00,2.04265,2.04305,2.04255,2.04265,300600000.0
2008-06-26 17:42:00,2.04285,2.0431,2.04215,2.04225,292100000.0
2008-06-26 17:43:00,2.04225,2.04235,2.0419,2.04215,137400000.0
2008-06-26 17:44:00,2.04215,2.04235,2.0419,2.04225,172800000.0
2008-06-26 17:45:00,2.0422,2.0423,2.04175,2.0418,201800000.0
2008-06-26 17:46:00,2.0418,2.04215,2.0417,2.0419,225100000.0
2008-06-26 17:47:00,2.0419,2.0424,2.0417,2.04235,213500000.0
2008-06-26 17:48:00,2.0424,2.0432,2.0424,2.0431,242900000.0
2008-06-26 17:49:00,2.0432,2.0433,2.0424,2.0424,389500000.0
2008-06-26 17:50:00,2.0424,2.04275,2.0423,2.04275,415600000.0
2008-06-26 17:51:00,2.04275,2.0431,2.04265,2.043,305500000.0
2008-06-26 17:52:00,2.043,2.043,2.0428,2.04285,172600000.0
2008-06-26 17:53:00,2.04295,2.043,2.04245,2.04255,232100000.0
2008-06-26 17:54:00,2.0426,2.04335,2.04255,2.0429,327500001.0
2008-06-26 17:55:00,2.0429,2.0431,2.0425,2.04265,430100000.0
2008-06-26 17:56:00,2.04265,2.043,2.0426,2.0428,156700000.0
2008-06-26 17:57:00,2.04285,2.04295,2.0416,2.0416,660900001.0
2008-06-26 17:58:00,2.0416,2.04175,2.04135,2.0414,906000001.0
2008-06-26 17:59:00,2.0414,2.0417,2.04125,2.0416,305000000.0
2008-06-26 18:00:00,2.0416,2.0419,2.04135,2.04135,217100000.0
2008-06-26 18:01:00,2.04135,2.04175,2.04085,2.0412,223600000.0
2008-06-26 18:02:00,2.04095,2.0411,2.0405,2.0406,258400000.0
2008-06-26 18:03:00,2.0406,2.041,2.0405,2.0407,192800000.0
2008-06-26 18:04:00,2.0407,2.04085,2.04055,2.0407,111600000.0
2008-06-26 18:05:00,2.0408,2.0408,2.04065,2.0408,75700000.0
2008-06-26 18:06:00,2.0408,2.04085,2.0407,2.0408,57500000.0
2008-06-26 18:07:00,2.04075,2.04085,2.0406,2.0406,147300000.0
2008-06-26 18:08:00,2.0406,2.04105,2.0403,2.0407,219900000.0
2008-06-26 18:09:00,2.0407,2.0408,2.0401,2.0404,202100000.0
2008-06-26 18:10:00,2.0404,2.0406,2.04025,2.04025,150600000.0
2008-06-26 18:11:00,2.0403,2.0403,2.04,2.04015,98300000.0
2008-06-26 18:12:00,2.0402,2.04045,2.03995,2.04005,116900000.0
2008-06-26 18:13:00,2.0401,2.04035,2.03925,2.03945,196200000.0
2008-06-26 18:14:00,2.03945,2.03995,2.03945,2.03955,157500000.0
2008-06-26 18:15:00,2.0396,2.04,2.0395,2.03955,121200000.0
2008-06-26 18:16:00,2.03955,2.0401,2.0394,2.0401,171000000.0
2008-06-26 18:17:00,2.04015,2.0402,2.03955,2.03955,181600000.0
2008-06-26 18:18:00,2.03945,2.03945,2.0383,2.0388,292400000.0
2008-06-26 18:19:00,2.0387,2.0389,2.0383,2.0385,279100000.0
2008-06-26 18:20:00,2.03845,2.03865,2.0381,2.03865,357900000.0
2008-06-26 18:21:00,2.0386,2.03875,2.03795,2.03815,226800000.0
2008-06-26 18:22:00,2.03815,2.03825,2.0377,2.03785,270500000.0
2008-06-26 18:23:00,2.03785,2.038,2.0378,2.0378,261900000.0
2008-06-26 18:24:00,2.0378,2.03815,2.0378,2.0381,195100000.0
2008-06-26 18:25:00,2.0381,2.0381,2.0378,2.038,94400000.0
2008-06-26 18:26:00,2.03795,2.0381,2.0379,2.038,78400000.0
2008-06-26 18:27:00,2.038,2.0381,2.038,2.038,42100000.0
2008-06-26 18:28:00,2.038,2.0381,2.03775,2.03785,145900000.0
2008-06-26 18:29:00,2.03785,2.0379,2.03705,2.03755,239100000.0
2008-06-26 18:30:00,2.03755,2.0381,2.0372,2.0381,199800000.0
2008-06-26 18:31:00,2.0381,2.03825,2.03755,2.03755,390400000.0
2008-06-26 18:32:00,2.0376,2.03825,2.03755,2.038,203400000.0
2008-06-26 18:33:00,2.03795,2.03825,2.0375,2.0381,320600000.0
2008-06-26 18:34:00,2.03815,2.0384,2.03815,2.0383,132000000.0
2008-06-26 18:35:00,2.0383,2.0386,2.03825,2.0384,158000000.0
2008-06-26 18:36:00,2.03845,2.03885,2.03835,2.03875,166600000.0
2008-06-26 18:37:00,2.03885,2.03965,2.03885,2.0395,281700000.0
2008-06-26 18:38:00,2.03955,2.0398,2.0388,2.0392,264200000.0
2008-06-26 18:39:00,2.0392,2.0394,2.03895,2.03925,138100000.0
2008-06-26 18:40:00,2.03925,2.03925,2.03895,2.03905,170700000.0
2008-06-26 18:41:00,2.03905,2.0393,2.039,2.0392,121600000.0
2008-06-26 18:42:00,2.0393,2.0401,2.0392,2.0397,152200000.0
2008-06-26 18:43:00,2.0397,2.03975,2.03935,2.0397,243300000.0
2008-06-26 18:44:00,2.0397,2.0399,2.0394,2.0399,165300000.0
2008-06-26 18:45:00,2.0399,2.0399,2.03915,2.03925,174900000.0
2008-06-26 18:46:00,2.0392,2.0396,2.0391,2.03955,150700000.0
2008-06-26 18:47:00,2.03955,2.0398,2.0393,2.03955,290500000.0
2008-06-26 18:48:00,2.0395,2.03955,2.0391,2.0394,183600000.0
2008-06-26 18:49:00,2.0394,2.03955,2.03915,2.0393,193100000.0
2008-06-26 18:50:00,2.0393,2.03975,2.0389,2.03905,282100000.0
2008-06-26 18:51:00,2.03905,2.03935,2.039,2.03915,260200000.0
2008-06-26 18:52:00,2.03915,2.0394,2.0388,2.03905,219300000.0
2008-06-26 18:53:00,2.03905,2.03945,2.0388,2.03945,297700000.0
2008-06-26 18:54:00,2.0393,2.03945,2.039,2.03925,130500000.0
2008-06-26 18:55:00,2.03925,2.0396,2.0392,2.03935,156700000.0
2008-06-26 18:56:00,2.0394,2.0397,2.0394,2.0396,196100000.0
2008-06-26 18:57:00,2.0396,2.03975,2.0391,2.0393,294800000.0
2008-06-26 18:58:00,2.0393,2.03985,2.03915,2.03985,175700000.0
2008-06-26 18:59:00,2.03985,2.0399,2.0395,2.03955,193200000.0
2008-06-26 19:00:00,2.0396,2.0401,2.03945,2.03965,259800000.0
2008-06-26 19:01:00,2.03965,2.0397,2.03885,2.0392,195900000.0
2008-06-26 19:02:00,2.0392,2.0393,2.0387,2.0393,216600000.0
2008-06-26 19:03:00,2.0393,2.03955,2.03905,2.03925,267700000.0
2008-06-26 19:04:00,2.0393,2.03955,2.03875,2.0393,360500000.0
2008-06-26 19:05:00,2.03925,2.0394,2.0391,2.0394,309400000.0
2008-06-26 19:06:00,2.0394,2.03965,2.03925,2.0394,169200000.0
2008-06-26 19:07:00,2.03945,2.03945,2.0389,2.03895,195800000.0
2008-06-26 19:08:00,2.03895,2.03925,2.03885,2.0391,205200000.0
2008-06-26 19:09:00,2.0392,2.0392,2.0391,2.0392,76500000.0
2008-06-26 19:10:00,2.03925,2.03925,2.039,2.0391,63600000.0
2008-06-26 19:11:00,2.0391,2.0391,2.0389,2.039,62300000.0
2008-06-26 19:12:00,2.03895,2.0392,2.03885,2.03885,122700000.0
2008-06-26 19:13:00,2.03885,2.0389,2.03855,2.0386,232000000.0
2008-06-26 19:14:00,2.03865,2.0393,2.03855,2.03925,139600000.0
2008-06-26 19:15:00,2.03925,2.03985,2.039,2.03975,311200000.0
2008-06-26 19:16:00,2.03975,2.03995,2.0392,2.03925,184800000.0
2008-06-26 19:17:00,2.03925,2.0393,2.03875,2.03885,133900000.0
2008-06-26 19:18:00,2.03885,2.03885,2.03855,2.0388,219400000.0
2008-06-26 19:19:00,2.03875,2.03945,2.03875,2.03935,221100000.0
2008-06-26 19:20:00,2.0394,2.03945,2.03925,2.03935,145300000.0
2008-06-26 19:21:00,2.03935,2.0394,2.039,2.039,155600000.0
2008-06-26 19:22:00,2.039,2.03925,2.0387,2.03915,257600000.0
2008-06-26 19:23:00,2.0392,2.0393,2.03905,2.0392,222200000.0
2008-06-26 19:24:00,2.0392,2.0392,2.03895,2.0392,168800000.0
2008-06-26 19:25:00,2.0392,2.03945,2.0388,2.03905,196600000.0
2008-06-26 19:26:00,2.03905,2.03905,2.0383,2.0385,409200000.0
2008-06-26 19:27:00,2.0385,2.03895,2.03835,2.0385,293700000.0
2008-06-26 19:28:00,2.03845,2.0387,2.0382,2.03835,319700000.0
2008-06-26 19:29:00,2.03835,2.03835,2.0381,2.0381,158500000.0
2008-06-26 19:30:00,2.03805,2.0381,2.03775,2.0379,258100000.0
2008-06-26 19:31:00,2.0379,2.0382,2.03785,2.038,181900000.0
2008-06-26 19:32:00,2.0379,2.0382,2.03725,2.03775,338800000.0
2008-06-26 19:33:00,2.03785,2.03825,2.03775,2.03825,197100000.0
2008-06-26 19:34:00,2.0383,2.0384,2.0381,2.03815,186000000.0
2008-06-26 19:35:00,2.0381,2.0382,2.038,2.0381,115100000.0
2008-06-26 19:36:00,2.0381,2.0382,2.038,2.0381,80000000.0
2008-06-26 19:37:00,2.0381,2.0381,2.03775,2.0379,133600000.0
2008-06-26 19:38:00,2.0379,2.03805,2.0375,2.038,184800000.0
2008-06-26 19:39:00,2.038,2.0384,2.0379,2.03835,198800000.0
2008-06-26 19:40:00,2.03835,2.03835,2.03805,2.0381,135100000.0
2008-06-26 19:41:00,2.0381,2.0383,2.0377,2.0383,110600000.0
2008-06-26 19:42:00,2.0382,2.0385,2.0377,2.0385,279900000.0
2008-06-26 19:43:00,2.0385,2.0385,2.0377,2.0377,153900000.0
2008-06-26 19:44:00,2.0377,2.0379,2.0376,2.0377,126400000.0
2008-06-26 19:45:00,2.0377,2.0382,2.03765,2.0382,102900000.0
2008-06-26 19:46:00,2.0381,2.03835,2.038,2.03825,111000000.0
2008-06-26 19:47:00,2.0382,2.0384,2.0382,2.03835,186100000.0
2008-06-26 19:48:00,2.0384,2.0387,2.03835,2.0385,145400000.0
2008-06-26 19:49:00,2.0385,2.0386,2.0384,2.0385,61600000.0
2008-06-26 19:50:00,2.0385,2.03865,2.0385,2.0385,74800000.0
2008-06-26 19:51:00,2.0385,2.03855,2.0385,2.0385,49600000.0
2008-06-26 19:52:00,2.0385,2.03865,2.0385,2.03865,109000000.0
2008-06-26 19:53:00,2.03865,2.03865,2.0379,2.0381,114600000.0
2008-06-26 19:54:00,2.0381,2.0381,2.0373,2.0373,182100000.0
2008-06-26 19:55:00,2.0373,2.03765,2.03715,2.0375,238200000.0
2008-06-26 19:56:00,2.0375,2.0376,2.03715,2.0373,275000000.0
2008-06-26 19:57:00,2.0373,2.03785,2.0373,2.0374,259200000.0
2008-06-26 19:58:00,2.0374,2.03775,2.03735,2.0375,246800000.0
2008-06-26 19:59:00,2.0375,2.03755,2.0371,2.0373,134800000.0
2008-06-26 20:00:00,2.0373,2.0373,2.03715,2.0373,59600000.0
2008-06-26 20:01:00,2.0373,2.03735,2.03705,2.03705,164200000.0
2008-06-26 20:02:00,2.03705,2.0371,2.0369,2.0371,130900000.0
2008-06-26 20:03:00,2.03715,2.03775,2.03705,2.03775,231400000.0
2008-06-26 20:04:00,2.0378,2.0383,2.0378,2.0382,128000000.0
2008-06-26 20:05:00,2.0382,2.03825,2.0379,2.0379,93400000.0
2008-06-26 20:06:00,2.0379,2.0383,2.0379,2.03805,123000000.0
2008-06-26 20:07:00,2.038,2.0382,2.0379,2.0382,108200000.0
2008-06-26 20:08:00,2.0382,2.0387,2.0378,2.03825,153600000.0
2008-06-26 20:09:00,2.03825,2.0385,2.0381,2.0384,184900000.0
2008-06-26 20:10:00,2.0384,2.03855,2.03775,2.0382,309200000.0
2008-06-26 20:11:00,2.0382,2.0385,2.0381,2.0385,58700000.0
2008-06-26 20:12:00,2.0385,2.0385,2.038,2.0382,96800000.0
2008-06-26 20:13:00,2.0382,2.0382,2.0371,2.03735,190800000.0
2008-06-26 20:14:00,2.03745,2.0377,2.0372,2.0373,250700000.0
2008-06-26 20:15:00,2.0374,2.0383,2.0373,2.03765,276500000.0
2008-06-26 20:16:00,2.03765,2.03805,2.03745,2.03795,240400000.0
2008-06-26 20:17:00,2.0379,2.0381,2.03765,2.038,208300000.0
2008-06-26 20:18:00,2.0381,2.03855,2.038,2.03805,166300000.0
2008-06-26 20:19:00,2.03805,2.0381,2.0375,2.0375,121700000.0
2008-06-26 20:20:00,2.0375,2.0376,2.0364,2.0366,213600000.0
2008-06-26 20:21:00,2.0366,2.0371,2.0361,2.03645,279600000.0
2008-06-26 20:22:00,2.03645,2.03665,2.03575,2.03575,209100000.0
2008-06-26 20:23:00,2.0357,2.03575,2.0344,2.0347,438200000.0
2008-06-26 20:24:00,2.0347,2.03505,2.0343,2.0345,275100000.0
2008-06-26 20:25:00,2.0345,2.0347,2.03425,2.03425,196300000.0
2008-06-26 20:26:00,2.0343,2.03485,2.03425,2.0345,327000000.0
2008-06-26 20:27:00,2.03445,2.03445,2.03345,2.0338,338300000.0
2008-06-26 20:28:00,2.0338,2.0339,2.0334,2.0336,161900000.0
2008-06-26 20:29:00,2.0336,2.034,2.0335,2.0337,102500000.0
2008-06-26 20:30:00,2.0337,2.0337,2.0328,2.0332,370100000.0
2008-06-26 20:31:00,2.0332,2.03345,2.0329,2.03295,253600000.0
2008-06-26 20:32:00,2.03295,2.03325,2.0328,2.03305,250400000.0
2008-06-26 20:33:00,2.03305,2.0333,2.03245,2.03275,298600000.0
2008-06-26 20:34:00,2.03275,2.03305,2.03275,2.0328,58600000.0
2008-06-26 20:35:00,2.0328,2.0331,2.0327,2.03285,236600000.0
2008-06-26 20:36:00,2.0329,2.033,2.03285,2.0329,180500000.0
2008-06-26 20:37:00,2.0329,2.03325,2.0327,2.0327,336100000.0
2008-06-26 20:38:00,2.0327,2.0327,2.032,2.0321,343600000.0
2008-06-26 20:39:00,2.0321,2.0324,2.03205,2.0323,211500000.0
2008-06-26 20:40:00,2.0323,2.03305,2.03205,2.03305,230900000.0
2008-06-26 20:41:00,2.033,2.0335,2.03275,2.0333,355300000.0
2008-06-26 20:42:00,2.03325,2.03335,2.03285,2.03295,229700000.0
2008-06-26 20:43:00,2.0329,2.03305,2.03285,2.033,87400000.0
2008-06-26 20:44:00,2.033,2.03325,2.0328,2.0332,133000000.0
2008-06-26 20:45:00,2.0332,2.0332,2.0327,2.03285,151700000.0
2008-06-26 20:46:00,2.03285,2.03305,2.03265,2.0329,148700000.0
2008-06-26 20:47:00,2.03285,2.0329,2.0326,2.0329,201500000.0
2008-06-26 20:48:00,2.0329,2.033,2.03265,2.03295,224000000.0
2008-06-26 20:49:00,2.03295,2.0336,2.0329,2.03355,244400000.0
2008-06-26 20:50:00,2.03355,2.03355,2.03305,2.03335,231700000.0
2008-06-26 20:51:00,2.03335,2.03365,2.033,2.0332,329900000.0
2008-06-26 20:52:00,2.0332,2.03345,2.0329,2.03345,280300000.0
2008-06-26 20:53:00,2.03355,2.0337,2.03305,2.03335,279400000.0
2008-06-26 20:54:00,2.03335,2.0336,2.0332,2.03335,159000000.0
2008-06-26 20:55:00,2.03335,2.03355,2.0333,2.03355,225700000.0
2008-06-26 20:56:00,2.03355,2.03425,2.03355,2.034,303100000.0
2008-06-26 20:57:00,2.034,2.034,2.0334,2.03365,118400000.0
2008-06-26 20:58:00,2.03365,2.0338,2.0333,2.0334,113600000.0
2008-06-26 20:59:00,2.03355,2.0338,2.03325,2.0334,282100000.0
2008-06-26 21:00:00,2.0333,2.0335,2.03265,2.033,216200000.0
2008-06-26 21:01:00,2.033,2.03305,2.0327,2.0329,102500000.0
2008-06-26 21:02:00,2.033,2.0332,2.03275,2.033,140900000.0
2008-06-26 21:03:00,2.0331,2.03365,2.0331,2.0335,305100000.0
2008-06-26 21:04:00,2.0335,2.0335,2.033,2.03305,145900000.0
2008-06-26 21:05:00,2.033,2.0335,2.03295,2.03335,82900000.0
2008-06-26 21:06:00,2.0334,2.03395,2.03315,2.03315,161400000.0
2008-06-26 21:07:00,2.03315,2.03325,2.03205,2.03205,231800000.0
2008-06-26 21:08:00,2.032,2.03235,2.03195,2.0322,140600000.0
2008-06-26 21:09:00,2.0322,2.0322,2.03195,2.032,40300000.0
2008-06-26 21:10:00,2.032,2.032,2.0317,2.0319,250000000.0
2008-06-26 21:11:00,2.032,2.03225,2.0316,2.0317,109900000.0
2008-06-26 21:12:00,2.03175,2.0318,2.03125,2.0313,217900000.0
2008-06-26 21:13:00,2.0313,2.03155,2.0312,2.03155,137900000.0
2008-06-26 21:14:00,2.03155,2.0317,2.0314,2.03165,60100000.0
2008-06-26 21:15:00,2.03165,2.0318,2.03145,2.0318,74300000.0
2008-06-26 21:16:00,2.0318,2.03255,2.0318,2.0324,192200000.0
2008-06-26 21:17:00,2.0324,2.0331,2.03235,2.03265,280600000.0
2008-06-26 21:18:00,2.0327,2.03285,2.03255,2.03275,160500000.0
2008-06-26 21:19:00,2.0327,2.0328,2.03225,2.03235,126700000.0
2008-06-26 21:20:00,2.0324,2.03255,2.03215,2.03215,236100000.0
2008-06-26 21:21:00,2.0321,2.0322,2.03165,2.0318,256800000.0
2008-06-26 21:22:00,2.0318,2.03215,2.0318,2.03205,180500000.0
2008-06-26 21:23:00,2.03215,2.03285,2.03215,2.03255,267800000.0
2008-06-26 21:24:00,2.03255,2.03255,2.03205,2.0321,264200000.0
2008-06-26 21:25:00,2.0321,2.0324,2.032,2.0323,172300000.0
2008-06-26 21:26:00,2.0323,2.03235,2.0323,2.0323,57300000.0
2008-06-26 21:27:00,2.0323,2.0332,2.0323,2.03285,43200000.0
2008-06-26 21:28:00,2.0328,2.0328,2.03235,2.0324,65100000.0
2008-06-26 21:29:00,2.0324,2.0324,2.03205,2.0321,52100000.0
2008-06-26 21:30:00,2.0321,2.0322,2.0318,2.03205,221000000.0
2008-06-26 21:31:00,2.0322,2.0322,2.032,2.032,66300000.0
2008-06-26 21:32:00,2.03205,2.03245,2.032,2.032,99700000.0
2008-06-26 21:33:00,2.03205,2.0322,2.03205,2.0322,20300000.0
2008-06-26 21:34:00,2.0322,2.0322,2.03205,2.0321,80700000.0
2008-06-26 21:35:00,2.03215,2.0322,2.03215,2.0322,17600000.0
2008-06-26 21:36:00,2.0322,2.0323,2.0322,2.0323,30900000.0
2008-06-26 21:37:00,2.03225,2.03235,2.03215,2.03235,108500000.0
2008-06-26 21:38:00,2.0324,2.0335,2.0324,2.0332,108500000.0
2008-06-26 21:39:00,2.03315,2.03315,2.03285,2.033,48100000.0
2008-06-26 21:40:00,2.0331,2.03315,2.03295,2.03295,37300000.0
2008-06-26 21:41:00,2.03295,2.03305,2.0329,2.03305,45600000.0
2008-06-26 21:42:00,2.03305,2.03305,2.0318,2.0318,168600000.0
2008-06-26 21:43:00,2.03185,2.03255,2.03165,2.0321,296100000.0
2008-06-26 21:44:00,2.03215,2.03245,2.03205,2.0323,101400000.0
2008-06-26 21:45:00,2.0323,2.0334,2.0323,2.0329,251900000.0
2008-06-26 21:46:00,2.03285,2.03285,2.03215,2.03255,166000000.0
2008-06-26 21:47:00,2.03245,2.03275,2.0322,2.03275,215300000.0
2008-06-26 21:48:00,2.0327,2.03335,2.0325,2.03275,244200000.0
2008-06-26 21:49:00,2.0327,2.03275,2.03235,2.03265,162900000.0
2008-06-26 21:50:00,2.0327,2.03275,2.03225,2.03265,196300000.0
2008-06-26 21:51:00,2.03265,2.03265,2.03235,2.03245,146100000.0
2008-06-26 21:52:00,2.03255,2.03255,2.03205,2.0323,159200000.0
2008-06-26 21:53:00,2.03235,2.03265,2.0323,2.03255,71600000.0
2008-06-26 21:54:00,2.03255,2.03255,2.03235,2.03235,72400000.0
2008-06-26 21:55:00,2.0323,2.03245,2.03225,2.03235,117000000.0
2008-06-26 21:56:00,2.0324,2.03275,2.03225,2.03275,228000000.0
2008-06-26 21:57:00,2.03275,2.03285,2.03265,2.03265,101400000.0
2008-06-26 21:58:00,2.0327,2.0329,2.0327,2.03275,55200000.0
2008-06-26 21:59:00,2.03275,2.03275,2.03255,2.03265,85600000.0
2008-06-26 22:00:00,2.03265,2.03265,2.03245,2.0325,50500000.0
2008-06-26 22:01:00,2.03245,2.0326,2.0324,2.0326,38700000.0
2008-06-26 22:02:00,2.0326,2.0326,2.0323,2.03255,97400000.0
2008-06-26 22:03:00,2.0327,2.03295,2.0327,2.03295,36700000.0
2008-06-26 22:04:00,2.03295,2.033,2.03265,2.03265,39500000.0
2008-06-26 22:05:00,2.03265,2.03265,2.0322,2.0324,161200000.0
2008-06-26 22:06:00,2.0323,2.0327,2.03225,2.0327,80200000.0
2008-06-26 22:07:00,2.0327,2.0327,2.03235,2.0324,82000000.0
2008-06-26 22:08:00,2.0324,2.0324,2.0318,2.0319,205300000.0
2008-06-26 22:09:00,2.0318,2.0321,2.0316,2.0316,131600000.0
2008-06-26 22:10:00,2.0316,2.0317,2.03145,2.0316,192900000.0
2008-06-26 22:11:00,2.0316,2.03245,2.0316,2.03245,75100000.0
2008-06-26 22:12:00,2.0324,2.0324,2.03215,2.0323,33700000.0
2008-06-26 22:13:00,2.03225,2.03225,2.03195,2.032,104000000.0
2008-06-26 22:14:00,2.032,2.03235,2.032,2.03215,55800000.0
2008-06-26 22:15:00,2.0321,2.0323,2.0321,2.0322,14400000.0
2008-06-26 22:16:00,2.0322,2.03225,2.0322,2.0322,18800000.0
2008-06-26 22:17:00,2.0322,2.03265,2.0322,2.03255,43300000.0
2008-06-26 22:18:00,2.03255,2.03285,2.03255,2.0328,98400000.0
2008-06-26 22:19:00,2.0328,2.03335,2.0328,2.0333,100000000.0
2008-06-26 22:20:00,2.0333,2.0333,2.03305,2.03305,40600000.0
2008-06-26 22:21:00,2.03305,2.03305,2.033,2.033,14200000.0
2008-06-26 22:22:00,2.03305,2.03305,2.033,2.033,23100000.0
2008-06-26 22:23:00,2.03305,2.03305,2.033,2.033,7600000.0
2008-06-26 22:24:00,2.03305,2.03305,2.0329,2.033,39800000.0
2008-06-26 22:25:00,2.033,2.033,2.0324,2.033,118500000.0
2008-06-26 22:26:00,2.03295,2.0333,2.0328,2.0333,78300000.0
2008-06-26 22:27:00,2.0333,2.0336,2.0332,2.0334,86300000.0
2008-06-26 22:28:00,2.0334,2.0337,2.03315,2.03315,30200000.0
2008-06-26 22:29:00,2.03335,2.03395,2.033,2.0339,68600000.0
2008-06-26 22:30:00,2.0339,2.0342,2.0339,2.034,95000000.0
2008-06-26 22:31:00,2.034,2.0341,2.03385,2.03395,53700000.0
2008-06-26 22:32:00,2.03395,2.034,2.0339,2.03395,110300000.0
2008-06-26 22:33:00,2.03395,2.0342,2.03385,2.0342,58800000.0
2008-06-26 22:34:00,2.03425,2.0343,2.03405,2.03405,70700000.0
2008-06-26 22:35:00,2.03405,2.03405,2.0338,2.03385,90800000.0
2008-06-26 22:36:00,2.0339,2.03425,2.0339,2.0342,45100000.0
2008-06-26 22:37:00,2.03425,2.0343,2.0342,2.03425,24700000.0
2008-06-26 22:38:00,2.0342,2.0342,2.0341,2.03415,13900000.0
2008-06-26 22:39:00,2.03425,2.03445,2.03425,2.03445,8400000.0
2008-06-26 22:40:00,2.03445,2.03445,2.0344,2.0344,17000000.0
2008-06-26 22:41:00,2.03445,2.0357,2.03445,2.0357,156800000.0
2008-06-26 22:42:00,2.03575,2.0358,2.03515,2.0355,162700000.0
2008-06-26 22:43:00,2.0355,2.03555,2.0354,2.03555,67200000.0
2008-06-26 22:44:00,2.0356,2.03565,2.03545,2.03555,109700000.0
2008-06-26 22:45:00,2.03565,2.03565,2.03555,2.03555,18500000.0
2008-06-26 22:46:00,2.0355,2.03585,2.03535,2.03555,236800000.0
2008-06-26 22:47:00,2.03555,2.0356,2.0351,2.0351,58500000.0
2008-06-26 22:48:00,2.0353,2.0355,2.0352,2.0353,68900000.0
2008-06-26 22:49:00,2.0354,2.0355,2.0352,2.0352,41600000.0
2008-06-26 22:50:00,2.03515,2.03545,2.03515,2.03545,63900000.0
2008-06-26 22:51:00,2.03545,2.0356,2.03545,2.03545,49600000.0
2008-06-26 22:52:00,2.03545,2.0364,2.03545,2.03635,55100000.0
2008-06-26 22:53:00,2.03635,2.0364,2.0359,2.0359,66700000.0
2008-06-26 22:54:00,2.0359,2.0369,2.0357,2.03665,132200000.0
2008-06-26 22:55:00,2.03665,2.03665,2.036,2.03635,92300000.0
2008-06-26 22:56:00,2.03635,2.0364,2.0362,2.03635,40300000.0
2008-06-26 22:57:00,2.03635,2.03635,2.03615,2.03615,18800000.0
2008-06-26 22:58:00,2.0362,2.03625,2.03615,2.03615,40600000.0
2008-06-26 22:59:00,2.03615,2.03615,2.03605,2.03605,7300000.0
2008-06-26 23:00:00,2.0361,2.0365,2.0361,2.0364,23000000.0
2008-06-26 23:01:00,2.0367,2.03675,2.0358,2.036,96300000.0
2008-06-26 23:02:00,2.0359,2.036,2.0358,2.0358,67200000.0
2008-06-26 23:03:00,2.0358,2.0358,2.0358,2.0358,28800000.0
2008-06-26 23:04:00,2.0358,2.0358,2.0355,2.0355,56100000.0
2008-06-26 23:05:00,2.0355,2.03605,2.0355,2.03605,10000000.0
2008-06-26 23:06:00,2.036,2.03605,2.03565,2.0359,45900000.0
2008-06-26 23:07:00,2.0359,2.0361,2.0359,2.0361,10900000.0
2008-06-26 23:08:00,2.0366,2.0368,2.0364,2.03675,23100000.0
2008-06-26 23:09:00,2.03675,2.0369,2.03665,2.0369,8000000.0
2008-06-26 23:10:00,2.037,2.03715,2.03695,2.037,11900000.0
2008-06-26 23:11:00,2.0369,2.03695,2.03685,2.03685,9000000.0
2008-06-26 23:12:00,2.0368,2.0369,2.0366,2.0366,22300000.0
2008-06-26 23:13:00,2.0366,2.0367,2.03645,2.0365,25600000.0
2008-06-26 23:14:00,2.03657,2.0367,2.0363,2.0367,13000000.0
2008-06-26 23:15:00,2.0363,2.0363,2.0363,2.0363,1200000.0
2008-06-26 23:16:00,2.0365,2.0368,2.0365,2.0368,29600000.0
2008-06-26 23:17:00,2.0367,2.03675,2.03655,2.03665,21100000.0
2008-06-26 23:18:00,2.0366,2.0366,2.0366,2.0366,7200000.0
2008-06-26 23:19:00,2.0366,2.0366,2.03625,2.03635,22000000.0
2008-06-26 23:20:00,2.03635,2.0364,2.03635,2.0364,4200000.0
2008-06-26 23:21:00,2.0364,2.0364,2.0362,2.0363,14300000.0
2008-06-26 23:22:00,2.0363,2.0363,2.0362,2.0362,6000000.0
2008-06-26 23:23:00,2.0362,2.0363,2.0362,2.0362,18500000.0
2008-06-26 23:24:00,2.03635,2.03645,2.03625,2.03625,30800000.0
2008-06-26 23:25:00,2.03625,2.03635,2.0361,2.0361,37200000.0
2008-06-26 23:26:00,2.0361,2.0362,2.0356,2.0357,33700000.0
2008-06-26 23:27:00,2.0357,2.03585,2.0357,2.0358,44800000.0
2008-06-26 23:28:00,2.0358,2.0359,2.0358,2.0358,7600000.0
2008-06-26 23:29:00,2.0359,2.03595,2.03575,2.03595,24300000.0
2008-06-26 23:30:00,2.03595,2.0362,2.03595,2.03615,61600000.0
2008-06-26 23:31:00,2.0362,2.03635,2.0362,2.03635,8400000.0
2008-06-26 23:32:00,2.0363,2.0364,2.03615,2.03615,53200000.0
2008-06-26 23:33:00,2.03615,2.03645,2.03615,2.03615,37200000.0
2008-06-26 23:34:00,2.03635,2.03655,2.0357,2.03655,47000000.0
2008-06-26 23:35:00,2.0357,2.03675,2.0357,2.03625,83400000.0
2008-06-26 23:36:00,2.0363,2.0368,2.0363,2.0363,47600000.0
2008-06-26 23:37:00,2.0362,2.0363,2.0362,2.0363,5600000.0
2008-06-26 23:38:00,2.0363,2.0363,2.0356,2.03565,42000000.0
2008-06-26 23:39:00,2.0356,2.0359,2.0352,2.0359,60800000.0
2008-06-26 23:40:00,2.03585,2.0362,2.03585,2.03615,53200000.0
2008-06-26 23:41:00,2.0362,2.0364,2.0362,2.03625,28000000.0
2008-06-26 23:42:00,2.03625,2.0365,2.03615,2.0365,28000000.0
2008-06-26 23:43:00,2.0365,2.0365,2.03595,2.036,29200000.0
2008-06-26 23:44:00,2.03605,2.03605,2.03585,2.036,22400000.0
2008-06-26 23:45:00,2.03595,2.03595,2.0358,2.0358,25000000.0
2008-06-26 23:46:00,2.03585,2.0363,2.0358,2.0361,70000000.0
2008-06-26 23:47:00,2.03615,2.03625,2.03605,2.03615,30800000.0
2008-06-26 23:48:00,2.03615,2.0362,2.03595,2.03605,36400000.0
2008-06-26 23:49:00,2.03625,2.0364,2.03605,2.03625,25200000.0
2008-06-26 23:50:00,2.0361,2.0361,2.03605,2.03605,5600000.0
2008-06-26 23:51:00,2.0361,2.0362,2.03595,2.03605,42000000.0
2008-06-26 23:52:00,2.0361,2.03625,2.03605,2.03625,19600000.0
2008-06-26 23:53:00,2.03625,2.0368,2.03625,2.03665,47000000.0
2008-06-26 23:54:00,2.0367,2.03675,2.03625,2.0363,66200000.0
2008-06-26 23:55:00,2.03635,2.03635,2.0363,2.0363,5600000.0
2008-06-26 23:56:00,2.0366,2.037,2.0366,2.0368,26200000.0
2008-06-26 23:57:00,2.03685,2.037,2.03645,2.03665,58800000.0
2008-06-26 23:58:00,2.03675,2.03675,2.0365,2.0365,36400000.0
2008-06-26 23:59:00,2.03655,2.0369,2.0365,2.03675,53200000.0
2008-06-27 00:00:00,2.03675,2.03685,2.03645,2.03655,138400000.0
2008-06-27 00:01:00,2.03645,2.0374,2.03645,2.0373,187500000.0
2008-06-27 00:02:00,2.03735,2.0376,2.0371,2.03725,80400000.0
2008-06-27 00:03:00,2.0372,2.0373,2.0371,2.0372,62900000.0
2008-06-27 00:04:00,2.037,2.03705,2.03685,2.03685,46600000.0
2008-06-27 00:05:00,2.03685,2.0369,2.0361,2.0362,80900000.0
2008-06-27 00:06:00,2.0362,2.03635,2.0362,2.03625,81400000.0
2008-06-27 00:07:00,2.03625,2.03635,2.03625,2.0363,30800000.0
2008-06-27 00:08:00,2.03625,2.0365,2.0362,2.03625,62600000.0
2008-06-27 00:09:00,2.0362,2.03625,2.0359,2.0359,50800000.0
2008-06-27 00:10:00,2.0359,2.0359,2.0359,2.0359,9400000.0
2008-06-27 00:11:00,2.0359,2.0363,2.0359,2.0361,49200000.0
2008-06-27 00:12:00,2.036,2.0361,2.0359,2.0359,38300000.0
2008-06-27 00:13:00,2.0359,2.0362,2.0359,2.0362,32400000.0
2008-06-27 00:14:00,2.03605,2.0364,2.03605,2.0361,39000000.0
2008-06-27 00:15:00,2.0361,2.0361,2.0354,2.0359,254600000.0
2008-06-27 00:16:00,2.0359,2.0359,2.0355,2.0358,146600000.0
2008-06-27 00:17:00,2.0358,2.0358,2.0353,2.03565,127000000.0
2008-06-27 00:18:00,2.0355,2.0358,2.0354,2.0358,20700000.0
2008-06-27 00:19:00,2.0358,2.0358,2.0356,2.0356,80600000.0
2008-06-27 00:20:00,2.0356,2.0359,2.0356,2.03565,72200000.0
2008-06-27 00:21:00,2.03565,2.0358,2.03565,2.0358,16800000.0
2008-06-27 00:22:00,2.0358,2.036,2.0358,2.0358,38200000.0
2008-06-27 00:23:00,2.0358,2.0359,2.0357,2.03585,26300000.0
2008-06-27 00:24:00,2.03585,2.0359,2.03585,2.03585,13200000.0
2008-06-27 00:25:00,2.0359,2.0359,2.03565,2.03565,27300000.0
2008-06-27 00:26:00,2.03565,2.0358,2.03565,2.0358,44000000.0
2008-06-27 00:27:00,2.03603,2.0363,2.03569,2.03569,10400000.0
2008-06-27 00:28:00,2.0357,2.0357,2.0357,2.0357,7600000.0
2008-06-27 00:29:00,2.0357,2.0357,2.03555,2.0356,40000000.0
2008-06-27 00:30:00,2.03555,2.0356,2.0355,2.03555,21600000.0
2008-06-27 00:31:00,2.03555,2.0356,2.03545,2.0355,48400000.0
2008-06-27 00:32:00,2.0355,2.0355,2.0354,2.0354,64400000.0
2008-06-27 00:33:00,2.0354,2.0355,2.0354,2.0355,11300000.0
2008-06-27 00:34:00,2.0355,2.0355,2.03505,2.0355,92000000.0
2008-06-27 00:35:00,2.03545,2.03545,2.0353,2.0354,24200000.0
2008-06-27 00:36:00,2.03495,2.03554,2.03493,2.03554,7000000.0
2008-06-27 00:37:00,2.0354,2.0354,2.0352,2.03535,57700000.0
2008-06-27 00:38:00,2.03535,2.0354,2.03535,2.0354,10000000.0
2008-06-27 00:39:00,2.03545,2.03565,2.03545,2.0356,31900000.0
2008-06-27 00:40:00,2.0356,2.0357,2.0351,2.0351,112000000.0
2008-06-27 00:41:00,2.0354,2.0355,2.035,2.0355,222800000.0
2008-06-27 00:42:00,2.0354,2.0359,2.0354,2.0359,60200000.0
2008-06-27 00:43:00,2.036,2.0362,2.03555,2.0359,107100000.0
2008-06-27 00:44:00,2.0359,2.0361,2.0357,2.0357,113000000.0
2008-06-27 00:45:00,2.0357,2.036,2.0357,2.0359,161300000.0
2008-06-27 00:46:00,2.0359,2.0361,2.0358,2.0359,123300000.0
2008-06-27 00:47:00,2.0359,2.036,2.0353,2.0353,150600000.0
2008-06-27 00:48:00,2.0353,2.0354,2.0353,2.0354,90500000.0
2008-06-27 00:49:00,2.0354,2.0356,2.03515,2.0352,62500000.0
2008-06-27 00:50:00,2.0355,2.0356,2.0352,2.0352,39000000.0
2008-06-27 00:51:00,2.03515,2.03515,2.035,2.0351,61500000.0
2008-06-27 00:52:00,2.0351,2.0354,2.03495,2.0352,171700000.0
2008-06-27 00:53:00,2.0351,2.0354,2.0351,2.0354,152500000.0
2008-06-27 00:54:00,2.0354,2.0354,2.0348,2.03485,72300000.0
2008-06-27 00:55:00,2.03485,2.03485,2.03415,2.03415,91500000.0
2008-06-27 00:56:00,2.03415,2.0344,2.0341,2.03435,96800000.0
2008-06-27 00:57:00,2.0344,2.0348,2.0344,2.0345,81200000.0
2008-06-27 00:58:00,2.0347,2.0347,2.0344,2.0344,59300000.0
2008-06-27 00:59:00,2.0344,2.0346,2.0343,2.0343,111600000.0
2008-06-27 01:00:00,2.0343,2.0345,2.0343,2.0343,58200000.0
2008-06-27 01:01:00,2.0343,2.0345,2.0343,2.0345,38100000.0
2008-06-27 01:02:00,2.0345,2.0345,2.0344,2.0344,75800000.0
2008-06-27 01:03:00,2.0344,2.0345,2.0343,2.0345,47300000.0
2008-06-27 01:04:00,2.0345,2.0345,2.0345,2.0345,13300000.0
2008-06-27 01:05:00,2.0345,2.0345,2.0341,2.0342,20800000.0
2008-06-27 01:06:00,2.0342,2.0346,2.0342,2.0345,85500000.0
2008-06-27 01:07:00,2.0345,2.0345,2.0345,2.0345,20900000.0
2008-06-27 01:08:00,2.0345,2.0345,2.0345,2.0345,11400000.0
2008-06-27 01:09:00,2.0345,2.0345,2.0345,2.0345,13300000.0
2008-06-27 01:10:00,2.0345,2.0345,2.0345,2.0345,17000000.0
2008-06-27 01:11:00,2.0345,2.0345,2.0345,2.0345,61700000.0
2008-06-27 01:12:00,2.0345,2.0346,2.0345,2.0346,9500000.0
2008-06-27 01:13:00,2.0346,2.0347,2.0346,2.0347,17200000.0
2008-06-27 01:14:00,2.0347,2.0347,2.0346,2.0346,57200000.0
2008-06-27 01:15:00,2.0346,2.0346,2.0346,2.0346,6400000.0
2008-06-27 01:16:00,2.0346,2.0346,2.0346,2.0346,15200000.0
2008-06-27 01:17:00,2.0346,2.0346,2.0345,2.0345,20900000.0
2008-06-27 01:18:00,2.0345,2.0345,2.0344,2.0344,15200000.0
2008-06-27 01:19:00,2.0343,2.0343,2.0339,2.0342,27300000.0
2008-06-27 01:20:00,2.0342,2.0342,2.0342,2.0342,11400000.0
2008-06-27 01:21:00,2.0342,2.0343,2.0341,2.0341,87600000.0
2008-06-27 01:22:00,2.0341,2.0341,2.0339,2.0339,107400000.0
2008-06-27 01:23:00,2.0339,2.034,2.0339,2.0339,51500000.0
2008-06-27 01:24:00,2.0339,2.034,2.0339,2.034,28000000.0
2008-06-27 01:25:00,2.034,2.034,2.034,2.034,5700000.0
2008-06-27 01:26:00,2.034,2.034,2.0339,2.034,51300000.0
2008-06-27 01:27:00,2.034,2.0342,2.0339,2.0342,22900000.0
2008-06-27 01:28:00,2.0342,2.0342,2.0342,2.0342,7600000.0
2008-06-27 01:29:00,2.0342,2.0342,2.0339,2.0339,36100000.0
2008-06-27 01:30:00,2.0339,2.0339,2.0339,2.0339,11400000.0
2008-06-27 01:31:00,2.0339,2.0339,2.0339,2.0339,10400000.0
2008-06-27 01:32:00,2.0339,2.0339,2.0339,2.0339,15200000.0
2008-06-27 01:33:00,2.0339,2.034,2.0339,2.034,17200000.0
2008-06-27 01:34:00,2.034,2.034,2.03355,2.03365,51100000.0
2008-06-27 01:35:00,2.0336,2.0339,2.0336,2.0337,27000000.0
2008-06-27 01:36:00,2.0337,2.0337,2.0335,2.0335,17000000.0
2008-06-27 01:37:00,2.0335,2.0339,2.0335,2.0336,51000000.0
2008-06-27 01:38:00,2.0336,2.0337,2.03355,2.0337,20700000.0
2008-06-27 01:39:00,2.0336,2.0337,2.0334,2.0334,39600000.0
2008-06-27 01:40:00,2.0334,2.0338,2.0334,2.0334,47500000.0
2008-06-27 01:41:00,2.0334,2.0336,2.0334,2.0336,49000000.0
2008-06-27 01:42:00,2.0337,2.0337,2.0337,2.0337,5700000.0
2008-06-27 01:43:00,2.0338,2.0339,2.0337,2.0338,14200000.0
2008-06-27 01:44:00,2.0337,2.0345,2.0337,2.0345,81600000.0
2008-06-27 01:45:00,2.03455,2.0347,2.0337,2.03405,64700000.0
2008-06-27 01:46:00,2.03405,2.03405,2.034,2.034,16800000.0
2008-06-27 01:47:00,2.03405,2.03405,2.034,2.034,25400000.0
2008-06-27 01:48:00,2.034,2.03405,2.0339,2.0339,54100000.0
2008-06-27 01:49:00,2.0339,2.0342,2.0339,2.0339,51400000.0
2008-06-27 01:50:00,2.0339,2.0342,2.0339,2.034,21000000.0
2008-06-27 01:51:00,2.0339,2.0343,2.0339,2.0339,75700000.0
2008-06-27 01:52:00,2.0339,2.03395,2.0339,2.0339,18100000.0
2008-06-27 01:53:00,2.0339,2.0339,2.0339,2.0339,20900000.0
2008-06-27 01:54:00,2.0339,2.0339,2.0339,2.0339,26600000.0
2008-06-27 01:55:00,2.0338,2.0338,2.03295,2.0331,84400000.0
2008-06-27 01:56:00,2.0331,2.0332,2.0331,2.0332,20000000.0
2008-06-27 01:57:00,2.0332,2.0332,2.0332,2.0332,15200000.0
2008-06-27 01:58:00,2.0332,2.0332,2.0331,2.0332,16200000.0
2008-06-27 01:59:00,2.03325,2.03325,2.03325,2.03325,8400000.0
2008-06-27 02:00:00,2.0332,2.034,2.0332,2.034,126900000.0
2008-06-27 02:01:00,2.03405,2.03415,2.03355,2.0336,55400000.0
2008-06-27 02:02:00,2.0336,2.0337,2.0333,2.03355,52100000.0
2008-06-27 02:03:00,2.03355,2.0337,2.0332,2.03365,93300000.0
2008-06-27 02:04:00,2.03355,2.0339,2.03335,2.03335,57300000.0
2008-06-27 02:05:00,2.03335,2.03335,2.0329,2.0331,52800000.0
2008-06-27 02:06:00,2.03315,2.03315,2.0329,2.033,15600000.0
2008-06-27 02:07:00,2.03305,2.03315,2.033,2.033,21400000.0
2008-06-27 02:08:00,2.033,2.033,2.03265,2.0327,25400000.0
2008-06-27 02:09:00,2.03275,2.0328,2.03255,2.0327,34000000.0
2008-06-27 02:10:00,2.0327,2.0327,2.0323,2.03255,60700000.0
2008-06-27 02:11:00,2.03255,2.03295,2.0323,2.03275,73300000.0
2008-06-27 02:12:00,2.03275,2.03345,2.03255,2.03345,75300000.0
2008-06-27 02:13:00,2.03345,2.03345,2.03305,2.03325,24900000.0
2008-06-27 02:14:00,2.0333,2.0337,2.03325,2.03345,76900000.0
2008-06-27 02:15:00,2.03345,2.0339,2.0333,2.0335,49400000.0
2008-06-27 02:16:00,2.0335,2.0335,2.0332,2.03335,55900000.0
2008-06-27 02:17:00,2.0334,2.0334,2.0327,2.03285,74200000.0
2008-06-27 02:18:00,2.03285,2.0337,2.03285,2.0334,94400000.0
2008-06-27 02:19:00,2.0334,2.03375,2.0334,2.03375,61400000.0
2008-06-27 02:20:00,2.0338,2.0338,2.0333,2.0333,51800000.0
2008-06-27 02:21:00,2.0335,2.03365,2.0333,2.0333,73200000.0
2008-06-27 02:22:00,2.03345,2.0335,2.0333,2.0334,51400000.0
2008-06-27 02:23:00,2.0334,2.0336,2.03315,2.0332,97000000.0
2008-06-27 02:24:00,2.0333,2.0338,2.0331,2.0336,67500000.0
2008-06-27 02:25:00,2.03365,2.03405,2.0336,2.03405,35100000.0
2008-06-27 02:26:00,2.0341,2.0344,2.0339,2.034,77400000.0
2008-06-27 02:27:00,2.034,2.03405,2.0337,2.03395,68800000.0
2008-06-27 02:28:00,2.0339,2.0339,2.03355,2.0338,48600000.0
2008-06-27 02:29:00,2.03375,2.0339,2.03345,2.0336,33500000.0
2008-06-27 02:30:00,2.0336,2.0337,2.0335,2.03355,22700000.0
2008-06-27 02:31:00,2.0336,2.03395,2.0336,2.0338,41000000.0
2008-06-27 02:32:00,2.03385,2.03425,2.03365,2.0341,69500000.0
2008-06-27 02:33:00,2.0341,2.0341,2.03305,2.03355,85700000.0
2008-06-27 02:34:00,2.03365,2.03385,2.03345,2.0335,36200000.0
2008-06-27 02:35:00,2.03355,2.03355,2.033,2.033,69400000.0
2008-06-27 02:36:00,2.03305,2.03325,2.03305,2.03315,13000000.0
2008-06-27 02:37:00,2.03315,2.03365,2.03315,2.03365,29600000.0
2008-06-27 02:38:00,2.03365,2.0341,2.03365,2.0341,29800000.0
2008-06-27 02:39:00,2.0341,2.03435,2.0341,2.0343,62400000.0
2008-06-27 02:40:00,2.03425,2.0343,2.0341,2.0342,23700000.0
2008-06-27 02:41:00,2.03415,2.03425,2.03415,2.03425,6000000.0
2008-06-27 02:42:00,2.0342,2.0345,2.0341,2.0343,49000000.0
2008-06-27 02:43:00,2.0343,2.03445,2.0343,2.03445,15000000.0
2008-06-27 02:44:00,2.0344,2.03445,2.0343,2.0343,14500000.0
2008-06-27 02:45:00,2.0343,2.03445,2.0343,2.0344,20400000.0
2008-06-27 02:46:00,2.03445,2.0345,2.03425,2.0343,30200000.0
2008-06-27 02:47:00,2.0344,2.0344,2.0342,2.03425,40200000.0
2008-06-27 02:48:00,2.0345,2.0346,2.0344,2.0344,45800000.0
2008-06-27 02:49:00,2.03445,2.0346,2.0344,2.0346,34300000.0
2008-06-27 02:50:00,2.0347,2.03495,2.03425,2.03425,30600000.0
2008-06-27 02:51:00,2.03425,2.03445,2.03425,2.03435,5000000.0
2008-06-27 02:52:00,2.0344,2.0344,2.0343,2.0343,3000000.0
2008-06-27 02:53:00,2.0344,2.0346,2.0344,2.03455,13000000.0
2008-06-27 02:54:00,2.03455,2.03465,2.03445,2.03445,21800000.0
2008-06-27 02:55:00,2.03445,2.03455,2.0343,2.03435,31700000.0
2008-06-27 02:56:00,2.0343,2.0346,2.0342,2.03445,40700000.0
2008-06-27 02:57:00,2.0345,2.0348,2.03435,2.0345,54900000.0
2008-06-27 02:58:00,2.03445,2.0345,2.03425,2.03425,20600000.0
2008-06-27 02:59:00,2.03425,2.0345,2.034,2.03445,42200000.0
2008-06-27 03:00:00,2.0345,2.0345,2.0342,2.0344,49200000.0
2008-06-27 03:01:00,2.03445,2.0345,2.0343,2.03435,18800000.0
2008-06-27 03:02:00,2.03435,2.03445,2.03415,2.03415,21500000.0
2008-06-27 03:03:00,2.03415,2.03415,2.0336,2.03375,36100000.0
2008-06-27 03:04:00,2.0338,2.0339,2.03375,2.03375,12400000.0
2008-06-27 03:05:00,2.0337,2.03375,2.0336,2.0336,13600000.0
2008-06-27 03:06:00,2.03355,2.0337,2.0335,2.0337,9800000.0
2008-06-27 03:07:00,2.03375,2.03385,2.0337,2.03385,6000000.0
2008-06-27 03:08:00,2.03385,2.03385,2.0333,2.0334,57900000.0
2008-06-27 03:09:00,2.0334,2.03345,2.03305,2.03335,38600000.0
2008-06-27 03:10:00,2.0334,2.0334,2.0327,2.03285,80300000.0
2008-06-27 03:11:00,2.03315,2.0332,2.03295,2.0332,29900000.0
2008-06-27 03:12:00,2.03315,2.0333,2.03315,2.03325,14000000.0
2008-06-27 03:13:00,2.0333,2.0334,2.03315,2.03325,29200000.0
2008-06-27 03:14:00,2.0333,2.03335,2.03315,2.0332,36200000.0
2008-06-27 03:15:00,2.0332,2.0337,2.03315,2.0332,49700000.0
2008-06-27 03:16:00,2.03325,2.03345,2.03325,2.03345,4000000.0
2008-06-27 03:17:00,2.03345,2.03345,2.0331,2.0333,32000000.0
2008-06-27 03:18:00,2.03325,2.03325,2.0331,2.0331,11000000.0
2008-06-27 03:19:00,2.0332,2.0336,2.0332,2.0336,26000000.0
2008-06-27 03:20:00,2.0336,2.0336,2.03315,2.03325,77500000.0
2008-06-27 03:21:00,2.03335,2.0334,2.0332,2.0332,20400000.0
2008-06-27 03:22:00,2.03325,2.0333,2.03305,2.03315,24400000.0
2008-06-27 03:23:00,2.0332,2.0333,2.0332,2.0333,3000000.0
2008-06-27 03:24:00,2.03335,2.0337,2.03335,2.0336,14800000.0
2008-06-27 03:25:00,2.03365,2.0339,2.03365,2.03375,13800000.0
2008-06-27 03:26:00,2.03385,2.0344,2.03385,2.0344,60100000.0
2008-06-27 03:27:00,2.0341,2.03435,2.0338,2.03425,47400000.0
2008-06-27 03:28:00,2.03425,2.0346,2.0342,2.03455,19200000.0
2008-06-27 03:29:00,2.03455,2.03495,2.03425,2.03455,53500000.0
2008-06-27 03:30:00,2.0346,2.03465,2.03435,2.0344,17800000.0
2008-06-27 03:31:00,2.03435,2.03445,2.03435,2.03435,7000000.0
2008-06-27 03:32:00,2.03435,2.03435,2.03435,2.03435,6000000.0
2008-06-27 03:33:00,2.03415,2.0345,2.0341,2.0344,108000000.0
2008-06-27 03:34:00,2.03435,2.03515,2.03435,2.0351,86100000.0
2008-06-27 03:35:00,2.03505,2.03515,2.03445,2.0349,79300000.0
2008-06-27 03:36:00,2.0348,2.035,2.0348,2.0349,37600000.0
2008-06-27 03:37:00,2.03485,2.03485,2.0345,2.03455,38600000.0
2008-06-27 03:38:00,2.03455,2.03455,2.03445,2.0345,33000000.0
2008-06-27 03:39:00,2.03455,2.03455,2.03445,2.03445,16300000.0
2008-06-27 03:40:00,2.0345,2.03455,2.0345,2.0345,9500000.0
2008-06-27 03:41:00,2.03445,2.03455,2.03445,2.03455,13800000.0
2008-06-27 03:42:00,2.03455,2.03455,2.03435,2.0345,45300000.0
2008-06-27 03:43:00,2.0345,2.0345,2.0344,2.0344,13300000.0
2008-06-27 03:44:00,2.0344,2.0345,2.0344,2.0345,38000000.0
2008-06-27 03:45:00,2.0345,2.03455,2.0345,2.03455,25900000.0
2008-06-27 03:46:00,2.0346,2.0346,2.0344,2.03445,21600000.0
2008-06-27 03:47:00,2.03445,2.0347,2.0344,2.0346,31900000.0
2008-06-27 03:48:00,2.03455,2.03455,2.0345,2.03455,7800000.0
2008-06-27 03:49:00,2.0346,2.0347,2.0346,2.0347,14300000.0
2008-06-27 03:50:00,2.0347,2.0348,2.03465,2.03465,41100000.0
2008-06-27 03:51:00,2.03465,2.03475,2.03455,2.03465,26400000.0
2008-06-27 03:52:00,2.03455,2.0347,2.03445,2.0347,41600000.0
2008-06-27 03:53:00,2.03465,2.03475,2.03465,2.03475,4000000.0
2008-06-27 03:54:00,2.03465,2.03465,2.03465,2.03465,1000000.0
2008-06-27 03:55:00,2.03475,2.03475,2.03475,2.03475,3000000.0
2008-06-27 03:56:00,2.03475,2.03495,2.03475,2.03495,12000000.0
2008-06-27 03:57:00,2.0349,2.0351,2.03475,2.03475,42000000.0
2008-06-27 03:58:00,2.0348,2.03485,2.03475,2.0348,11000000.0
2008-06-27 03:59:00,2.03475,2.03475,2.03475,2.03475,2000000.0
2008-06-27 04:00:00,2.03475,2.03485,2.03445,2.03485,17800000.0
2008-06-27 04:01:00,2.03485,2.03515,2.03485,2.0349,31800000.0
2008-06-27 04:02:00,2.03485,2.03525,2.03485,2.0351,29600000.0
2008-06-27 04:03:00,2.0351,2.0353,2.03485,2.03485,55200000.0
2008-06-27 04:04:00,2.0349,2.035,2.0349,2.03495,15000000.0
2008-06-27 04:05:00,2.03495,2.035,2.03495,2.03495,6000000.0
2008-06-27 04:06:00,2.03495,2.0356,2.03495,2.0353,16000000.0
2008-06-27 04:07:00,2.03535,2.0354,2.0353,2.0353,5000000.0
2008-06-27 04:08:00,2.0353,2.0354,2.03525,2.03535,8000000.0
2008-06-27 04:09:00,2.0354,2.0354,2.0353,2.0353,22700000.0
2008-06-27 04:10:00,2.0353,2.0356,2.0353,2.03535,23000000.0
2008-06-27 04:11:00,2.03545,2.03545,2.0348,2.03505,36400000.0
2008-06-27 04:12:00,2.035,2.035,2.03465,2.03465,30100000.0
2008-06-27 04:13:00,2.0347,2.03495,2.0347,2.0348,17600000.0
2008-06-27 04:14:00,2.03475,2.03485,2.03465,2.03465,19800000.0
2008-06-27 04:15:00,2.0347,2.03505,2.0347,2.03505,7000000.0
2008-06-27 04:16:00,2.035,2.035,2.0348,2.0348,31400000.0
2008-06-27 04:17:00,2.03485,2.03485,2.0345,2.03475,55600000.0
2008-06-27 04:18:00,2.03475,2.0348,2.03475,2.03475,6000000.0
2008-06-27 04:19:00,2.03475,2.03485,2.03465,2.03475,21600000.0
2008-06-27 04:20:00,2.0348,2.03485,2.0347,2.0347,20000000.0
2008-06-27 04:21:00,2.03475,2.0348,2.0347,2.0348,8000000.0
2008-06-27 04:22:00,2.03465,2.0348,2.0346,2.03465,17300000.0
2008-06-27 04:23:00,2.03465,2.0348,2.0346,2.03475,57600000.0
2008-06-27 04:24:00,2.03475,2.03475,2.03475,2.03475,3000000.0
2008-06-27 04:25:00,2.03475,2.03475,2.0346,2.0346,14600000.0
2008-06-27 04:26:00,2.0346,2.0348,2.0346,2.0348,44600000.0
2008-06-27 04:27:00,2.0348,2.0349,2.0347,2.0348,42500000.0
2008-06-27 04:28:00,2.0348,2.0348,2.0348,2.0348,18800000.0
2008-06-27 04:29:00,2.0348,2.03495,2.0345,2.0346,42200000.0
2008-06-27 04:30:00,2.03465,2.0347,2.03445,2.03445,41800000.0
2008-06-27 04:31:00,2.0344,2.0345,2.03425,2.0344,20000000.0
2008-06-27 04:32:00,2.03435,2.0347,2.03435,2.0347,36100000.0
2008-06-27 04:33:00,2.0347,2.0347,2.0347,2.0347,22800000.0
2008-06-27 04:34:00,2.0347,2.035,2.0347,2.035,36100000.0
2008-06-27 04:35:00,2.035,2.03505,2.03485,2.03505,21600000.0
2008-06-27 04:36:00,2.03505,2.0352,2.03505,2.03505,9800000.0
2008-06-27 04:37:00,2.03505,2.03505,2.03495,2.035,6000000.0
2008-06-27 04:38:00,2.03495,2.0354,2.03495,2.03525,27600000.0
2008-06-27 04:39:00,2.0351,2.0351,2.03485,2.0351,57300000.0
2008-06-27 04:40:00,2.03505,2.0354,2.0349,2.03535,37200000.0
2008-06-27 04:41:00,2.03535,2.0354,2.035,2.035,44200000.0
2008-06-27 04:42:00,2.035,2.0352,2.035,2.035,18400000.0
2008-06-27 04:43:00,2.0349,2.0349,2.03465,2.0347,15800000.0
2008-06-27 04:44:00,2.03451,2.03478,2.03423,2.03435,45600000.0
2008-06-27 04:45:00,2.03465,2.03465,2.03465,2.03465,2000000.0
2008-06-27 04:46:00,2.0347,2.0349,2.03465,2.03485,25400000.0
2008-06-27 04:47:00,2.03485,2.03495,2.0346,2.0346,43000000.0
2008-06-27 04:48:00,2.03465,2.0348,2.0346,2.03465,12800000.0
2008-06-27 04:49:00,2.03465,2.0348,2.03435,2.0348,30600000.0
2008-06-27 04:50:00,2.0347,2.03485,2.03465,2.03485,21600000.0
2008-06-27 04:51:00,2.0348,2.0348,2.0345,2.03465,24600000.0
2008-06-27 04:52:00,2.03481,2.03484,2.03432,2.03437,29800000.0
2008-06-27 04:53:00,2.03465,2.03465,2.03445,2.03465,25500000.0
2008-06-27 04:54:00,2.03465,2.0347,2.03455,2.03455,12700000.0
2008-06-27 04:55:00,2.03432,2.0346,2.03408,2.03438,20000000.0
2008-06-27 04:56:00,2.0346,2.0346,2.0346,2.0346,2000000.0
2008-06-27 04:57:00,2.0346,2.0346,2.03455,2.03455,23900000.0
2008-06-27 04:58:00,2.03455,2.0346,2.03455,2.03455,23900000.0
2008-06-27 04:59:00,2.03465,2.03475,2.03465,2.03465,16600000.0
2008-06-27 05:00:00,2.03465,2.03475,2.0346,2.0346,27100000.0
2008-06-27 05:01:00,2.03455,2.03455,2.03455,2.03455,1000000.0
2008-06-27 05:02:00,2.03455,2.03455,2.0343,2.03445,24200000.0
2008-06-27 05:03:00,2.03445,2.0347,2.03405,2.03435,48500000.0
2008-06-27 05:04:00,2.03435,2.0345,2.0343,2.0344,23500000.0
2008-06-27 05:05:00,2.0344,2.0344,2.0344,2.0344,1000000.0
2008-06-27 05:06:00,2.0344,2.0344,2.0343,2.03435,12600000.0
2008-06-27 05:07:00,2.0345,2.03475,2.03425,2.03455,52600000.0
2008-06-27 05:08:00,2.0347,2.0353,2.03465,2.0352,99400000.0
2008-06-27 05:09:00,2.0352,2.0352,2.03455,2.03485,49700000.0
2008-06-27 05:10:00,2.03485,2.03495,2.0346,2.0346,20600000.0
2008-06-27 05:11:00,2.03465,2.03485,2.0346,2.0346,32600000.0
2008-06-27 05:12:00,2.03465,2.03475,2.03455,2.0346,31700000.0
2008-06-27 05:13:00,2.03465,2.0348,2.03455,2.03455,29800000.0
2008-06-27 05:14:00,2.03465,2.0347,2.03435,2.0346,35800000.0
2008-06-27 05:15:00,2.0346,2.0347,2.0346,2.0346,24600000.0
2008-06-27 05:16:00,2.03465,2.0347,2.0346,2.0346,12500000.0
2008-06-27 05:17:00,2.0346,2.0346,2.03425,2.0344,28900000.0
2008-06-27 05:18:00,2.0345,2.0345,2.0343,2.0343,32200000.0
2008-06-27 05:19:00,2.0343,2.03435,2.0343,2.0343,19200000.0
2008-06-27 05:20:00,2.0343,2.0346,2.0343,2.0346,31800000.0
2008-06-27 05:21:00,2.03455,2.0346,2.03415,2.0342,30400000.0
2008-06-27 05:22:00,2.0342,2.0343,2.03405,2.0343,31500000.0
2008-06-27 05:23:00,2.0343,2.0343,2.0343,2.0343,15100000.0
2008-06-27 05:24:00,2.0343,2.0343,2.0342,2.0342,7600000.0
2008-06-27 05:25:00,2.0342,2.03425,2.0341,2.03425,19300000.0
2008-06-27 05:26:00,2.03415,2.03435,2.0341,2.0343,68000000.0
2008-06-27 05:27:00,2.03445,2.03465,2.0344,2.03445,13600000.0
2008-06-27 05:28:00,2.03465,2.0347,2.03465,2.03465,5000000.0
2008-06-27 05:29:00,2.0346,2.03465,2.0346,2.03465,2000000.0
2008-06-27 05:30:00,2.0346,2.03465,2.0346,2.03465,2000000.0
2008-06-27 05:31:00,2.03465,2.03465,2.0346,2.0346,4000000.0
2008-06-27 05:32:00,2.03436,2.03462,2.03384,2.0342,145000000.0
2008-06-27 05:33:00,2.0345,2.0347,2.03445,2.0346,26200000.0
2008-06-27 05:34:00,2.03465,2.03465,2.0344,2.03445,29000000.0
2008-06-27 05:35:00,2.03445,2.03445,2.03435,2.03435,12000000.0
2008-06-27 05:36:00,2.0344,2.0345,2.0344,2.0345,16600000.0
2008-06-27 05:37:00,2.03455,2.0347,2.03435,2.0346,31400000.0
2008-06-27 05:38:00,2.03475,2.0349,2.03465,2.0348,27600000.0
2008-06-27 05:39:00,2.0349,2.0349,2.03465,2.0347,30400000.0
2008-06-27 05:40:00,2.03466,2.035,2.0341,2.035,70500000.0
2008-06-27 05:41:00,2.03475,2.035,2.03475,2.03495,9000000.0
2008-06-27 05:42:00,2.0349,2.0349,2.0348,2.0348,6800000.0
2008-06-27 05:43:00,2.0348,2.035,2.0348,2.035,4900000.0
2008-06-27 05:44:00,2.03495,2.03495,2.03475,2.03485,21600000.0
2008-06-27 05:45:00,2.0348,2.03485,2.03465,2.0347,30400000.0
2008-06-27 05:46:00,2.0348,2.03485,2.03465,2.03475,16800000.0
2008-06-27 05:47:00,2.03429,2.03488,2.03417,2.03448,50300000.0
2008-06-27 05:48:00,2.03475,2.03475,2.03455,2.0346,15800000.0
2008-06-27 05:49:00,2.0345,2.0348,2.03445,2.03465,31000000.0
2008-06-27 05:50:00,2.03465,2.03465,2.0346,2.0346,3100000.0
2008-06-27 05:51:00,2.0346,2.0348,2.03455,2.03475,13300000.0
2008-06-27 05:52:00,2.03475,2.0355,2.03475,2.03545,26700000.0
2008-06-27 05:53:00,2.03545,2.03555,2.03515,2.03515,37000000.0
2008-06-27 05:54:00,2.0351,2.03515,2.035,2.0351,13600000.0
2008-06-27 05:55:00,2.03505,2.03505,2.03495,2.03495,2000000.0
2008-06-27 05:56:00,2.03495,2.03495,2.0349,2.03495,4000000.0
2008-06-27 05:57:00,2.03485,2.03495,2.0348,2.0349,16700000.0
2008-06-27 05:58:00,2.0349,2.0349,2.03475,2.03485,17800000.0
2008-06-27 05:59:00,2.0349,2.0349,2.03475,2.03485,10000000.0
2008-06-27 06:00:00,2.03495,2.03505,2.0349,2.03505,7000000.0
2008-06-27 06:01:00,2.03505,2.03505,2.03445,2.0346,62200000.0
2008-06-27 06:02:00,2.03455,2.03465,2.03455,2.03465,8000000.0
2008-06-27 06:03:00,2.0346,2.0349,2.0345,2.0346,51500000.0
2008-06-27 06:04:00,2.0346,2.03465,2.0344,2.0346,12400000.0
2008-06-27 06:05:00,2.03465,2.0349,2.03455,2.0349,28600000.0
2008-06-27 06:06:00,2.035,2.035,2.03495,2.03495,5000000.0
2008-06-27 06:07:00,2.03505,2.03525,2.03505,2.0352,6000000.0
2008-06-27 06:08:00,2.03515,2.03535,2.03515,2.0353,23800000.0
2008-06-27 06:09:00,2.0354,2.03555,2.0351,2.0352,42000000.0
2008-06-27 06:10:00,2.0352,2.0357,2.0352,2.0357,32400000.0
2008-06-27 06:11:00,2.03565,2.03565,2.0354,2.0354,18400000.0
2008-06-27 06:12:00,2.0353,2.0353,2.0351,2.0351,18500000.0
2008-06-27 06:13:00,2.0351,2.0352,2.0345,2.035,46200000.0
2008-06-27 06:14:00,2.035,2.03505,2.0347,2.03495,40500000.0
2008-06-27 06:15:00,2.03495,2.03505,2.0348,2.035,11800000.0
2008-06-27 06:16:00,2.03505,2.03505,2.03495,2.03495,9000000.0
2008-06-27 06:17:00,2.035,2.035,2.03495,2.035,3000000.0
2008-06-27 06:18:00,2.03505,2.03525,2.035,2.035,50600000.0
2008-06-27 06:19:00,2.035,2.0352,2.0349,2.0352,25600000.0
2008-06-27 06:20:00,2.0352,2.0353,2.0351,2.0353,13200000.0
2008-06-27 06:21:00,2.0354,2.0354,2.03515,2.0352,23300000.0
2008-06-27 06:22:00,2.0352,2.0352,2.03495,2.03505,28000000.0
2008-06-27 06:23:00,2.03495,2.03515,2.03495,2.03515,15600000.0
2008-06-27 06:24:00,2.0351,2.0353,2.0351,2.0353,10000000.0
2008-06-27 06:25:00,2.03535,2.0355,2.03535,2.0355,6200000.0
2008-06-27 06:26:00,2.0355,2.03595,2.0355,2.03595,24400000.0
2008-06-27 06:27:00,2.0359,2.03675,2.0359,2.03635,60800000.0
2008-06-27 06:28:00,2.03635,2.03675,2.0363,2.03675,30800000.0
2008-06-27 06:29:00,2.03675,2.03675,2.0363,2.03635,20100000.0
2008-06-27 06:30:00,2.0364,2.0365,2.0363,2.03635,16600000.0
2008-06-27 06:31:00,2.03635,2.0367,2.03635,2.0366,17000000.0
2008-06-27 06:32:00,2.0367,2.0367,2.03625,2.03665,42600000.0
2008-06-27 06:33:00,2.0366,2.0372,2.03635,2.0372,73600000.0
2008-06-27 06:34:00,2.0372,2.0381,2.0372,2.0372,120800000.0
2008-06-27 06:35:00,2.03715,2.03715,2.03685,2.03685,17600000.0
2008-06-27 06:36:00,2.03685,2.03705,2.03685,2.03705,10000000.0
2008-06-27 06:37:00,2.03705,2.0371,2.03695,2.03695,33800000.0
2008-06-27 06:38:00,2.037,2.03715,2.03695,2.0371,29000000.0
2008-06-27 06:39:00,2.03715,2.03745,2.03715,2.0374,22300000.0
2008-06-27 06:40:00,2.03745,2.0376,2.03745,2.03755,24900000.0
2008-06-27 06:41:00,2.0375,2.03775,2.0375,2.0377,16600000.0
2008-06-27 06:42:00,2.03775,2.0393,2.03775,2.03895,50400000.0
2008-06-27 06:43:00,2.0391,2.0393,2.03885,2.03885,70900000.0
2008-06-27 06:44:00,2.03885,2.03885,2.0388,2.0388,20200000.0
2008-06-27 06:45:00,2.0388,2.0388,2.03795,2.03825,31300000.0
2008-06-27 06:46:00,2.03825,2.0383,2.03825,2.03825,15000000.0
2008-06-27 06:47:00,2.03825,2.03825,2.03755,2.03825,74100000.0
2008-06-27 06:48:00,2.03815,2.03815,2.03785,2.0379,69700000.0
2008-06-27 06:49:00,2.0379,2.03805,2.0379,2.03795,27400000.0
2008-06-27 06:50:00,2.03795,2.03815,2.03795,2.03805,16000000.0
2008-06-27 06:51:00,2.03782,2.03827,2.03757,2.0379,247400000.0
2008-06-27 06:52:00,2.03815,2.03815,2.038,2.0381,14600000.0
2008-06-27 06:53:00,2.0381,2.0386,2.03805,2.03855,12000000.0
2008-06-27 06:54:00,2.03855,2.03885,2.03845,2.03865,28600000.0
2008-06-27 06:55:00,2.0386,2.03865,2.0385,2.0385,9800000.0
2008-06-27 06:56:00,2.03855,2.0386,2.0384,2.0384,27500000.0
2008-06-27 06:57:00,2.0383,2.03865,2.0383,2.03865,30700000.0
2008-06-27 06:58:00,2.03865,2.0387,2.03825,2.03855,79400000.0
2008-06-27 06:59:00,2.0387,2.0388,2.0386,2.0388,40200000.0
2008-06-27 07:00:00,2.0388,2.0393,2.0388,2.0393,40600000.0
2008-06-27 07:01:00,2.03945,2.03985,2.03945,2.0397,76500000.0
2008-06-27 07:02:00,2.0397,2.03985,2.03945,2.03965,63000000.0
2008-06-27 07:03:00,2.03965,2.03965,2.0393,2.03935,51000000.0
2008-06-27 07:04:00,2.0393,2.0396,2.0393,2.03945,26200000.0
2008-06-27 07:05:00,2.03945,2.03985,2.0394,2.0397,75200000.0
2008-06-27 07:06:00,2.0396,2.03975,2.03925,2.03925,48800000.0
2008-06-27 07:07:00,2.0392,2.03955,2.03905,2.03915,92800000.0
2008-06-27 07:08:00,2.0391,2.0393,2.03885,2.039,46100000.0
2008-06-27 07:09:00,2.03895,2.03895,2.0387,2.03875,50400000.0
2008-06-27 07:10:00,2.03875,2.0391,2.0385,2.0388,87900000.0
2008-06-27 07:11:00,2.0388,2.03905,2.0388,2.039,64600000.0
2008-06-27 07:12:00,2.0389,2.03915,2.03885,2.039,12800000.0
2008-06-27 07:13:00,2.03915,2.03915,2.03905,2.03905,8000000.0
2008-06-27 07:14:00,2.039,2.03915,2.039,2.03905,9800000.0
2008-06-27 07:15:00,2.03895,2.0393,2.0389,2.03895,109800000.0
2008-06-27 07:16:00,2.03905,2.0391,2.039,2.0391,4000000.0
2008-06-27 07:17:00,2.0391,2.0394,2.0391,2.03935,18400000.0
2008-06-27 07:18:00,2.0393,2.03945,2.0393,2.0394,7000000.0
2008-06-27 07:19:00,2.03945,2.0396,2.03945,2.0396,7000000.0
2008-06-27 07:20:00,2.03955,2.0397,2.03955,2.0396,21000000.0
2008-06-27 07:21:00,2.0396,2.03995,2.0393,2.03955,49600000.0
2008-06-27 07:22:00,2.03955,2.0396,2.0393,2.0393,13500000.0
2008-06-27 07:23:00,2.0392,2.03925,2.039,2.0391,21400000.0
2008-06-27 07:24:00,2.03905,2.03945,2.03895,2.03935,22800000.0
2008-06-27 07:25:00,2.0394,2.03945,2.0391,2.03925,44000000.0
2008-06-27 07:26:00,2.0391,2.03925,2.03865,2.03915,69900000.0
2008-06-27 07:27:00,2.0392,2.03955,2.0392,2.0394,67200000.0
2008-06-27 07:28:00,2.0394,2.0396,2.03895,2.03915,100500000.0
2008-06-27 07:29:00,2.0392,2.0392,2.0392,2.0392,4800000.0
2008-06-27 07:30:00,2.03925,2.0394,2.03915,2.0394,36400000.0
2008-06-27 07:31:00,2.03945,2.0395,2.03935,2.0395,34000000.0
2008-06-27 07:32:00,2.03945,2.03975,2.0394,2.03945,29600000.0
2008-06-27 07:33:00,2.03935,2.0394,2.03915,2.03915,22400000.0
2008-06-27 07:34:00,2.03925,2.03945,2.03895,2.03925,60600000.0
2008-06-27 07:35:00,2.03945,2.03945,2.03885,2.03945,72700000.0
2008-06-27 07:36:00,2.0394,2.04025,2.0392,2.0402,67500000.0
2008-06-27 07:37:00,2.0402,2.04055,2.0402,2.0404,33800000.0
2008-06-27 07:38:00,2.0405,2.0406,2.0401,2.0401,50800000.0
2008-06-27 07:39:00,2.0401,2.0406,2.0401,2.04045,62000000.0
2008-06-27 07:40:00,2.0405,2.0407,2.04045,2.04065,53400000.0
2008-06-27 07:41:00,2.04065,2.04075,2.0406,2.04075,14600000.0
2008-06-27 07:42:00,2.0407,2.04075,2.0406,2.04065,27300000.0
2008-06-27 07:43:00,2.04065,2.0408,2.0405,2.0408,40200000.0
2008-06-27 07:44:00,2.0407,2.04095,2.04065,2.0408,54500000.0
2008-06-27 07:45:00,2.0408,2.0409,2.04045,2.04055,62800000.0
2008-06-27 07:46:00,2.04055,2.04055,2.04015,2.0402,52200000.0
2008-06-27 07:47:00,2.0402,2.0402,2.0402,2.0402,7600000.0
2008-06-27 07:48:00,2.0402,2.0402,2.0393,2.03935,75400000.0
2008-06-27 07:49:00,2.0393,2.0401,2.03925,2.03995,42400000.0
2008-06-27 07:50:00,2.04,2.04,2.03945,2.0398,54900000.0
2008-06-27 07:51:00,2.03975,2.03975,2.03945,2.0395,52500000.0
2008-06-27 07:52:00,2.0394,2.0394,2.0389,2.0389,48300000.0
2008-06-27 07:53:00,2.0389,2.03895,2.0389,2.03895,10200000.0
2008-06-27 07:54:00,2.039,2.0392,2.0389,2.039,15500000.0
2008-06-27 07:55:00,2.03915,2.0392,2.03895,2.03905,23800000.0
2008-06-27 07:56:00,2.039,2.0397,2.039,2.0393,46400000.0
2008-06-27 07:57:00,2.03975,2.03975,2.0391,2.0392,99300000.0
2008-06-27 07:58:00,2.0392,2.03945,2.039,2.03905,75600000.0
2008-06-27 07:59:00,2.039,2.0393,2.03875,2.03925,25400000.0
2008-06-27 08:00:00,2.03925,2.03935,2.0387,2.0388,51400000.0
2008-06-27 08:01:00,2.0387,2.03895,2.0386,2.0386,53400000.0
2008-06-27 08:02:00,2.03855,2.03885,2.0385,2.03885,54900000.0
2008-06-27 08:03:00,2.03885,2.03895,2.0383,2.03845,95500000.0
2008-06-27 08:04:00,2.03845,2.0387,2.03845,2.0386,75900000.0
2008-06-27 08:05:00,2.0386,2.03885,2.03855,2.0387,38300000.0
2008-06-27 08:06:00,2.0387,2.03875,2.037,2.0371,127000000.0
2008-06-27 08:07:00,2.03695,2.0371,2.03615,2.0368,171300000.0
2008-06-27 08:08:00,2.03665,2.0374,2.03635,2.037,137700000.0
2008-06-27 08:09:00,2.0371,2.0375,2.037,2.0375,59000000.0
2008-06-27 08:10:00,2.0375,2.03755,2.037,2.037,134700000.0
2008-06-27 08:11:00,2.037,2.0371,2.03685,2.037,96000000.0
2008-06-27 08:12:00,2.0371,2.0374,2.0369,2.03735,71100000.0
2008-06-27 08:13:00,2.0374,2.03745,2.037,2.0372,104000000.0
2008-06-27 08:14:00,2.0372,2.0374,2.037,2.0372,87600000.0
2008-06-27 08:15:00,2.0372,2.03775,2.03715,2.03745,82100000.0
2008-06-27 08:16:00,2.03745,2.03745,2.0371,2.03735,62200000.0
2008-06-27 08:17:00,2.03735,2.03735,2.03585,2.03585,205700000.0
2008-06-27 08:18:00,2.03585,2.03675,2.0354,2.03635,224800000.0
2008-06-27 08:19:00,2.03635,2.03645,2.03565,2.03615,146200000.0
2008-06-27 08:20:00,2.03625,2.03635,2.0356,2.0357,271700000.0
2008-06-27 08:21:00,2.0357,2.03585,2.0355,2.0356,163900000.0
2008-06-27 08:22:00,2.0356,2.03565,2.0349,2.03495,269900000.0
2008-06-27 08:23:00,2.0349,2.03565,2.03465,2.0352,305400000.0
2008-06-27 08:24:00,2.0352,2.0356,2.03485,2.03505,246100000.0
2008-06-27 08:25:00,2.03505,2.0355,2.03505,2.03535,219300000.0
2008-06-27 08:26:00,2.03535,2.0355,2.03475,2.0349,381500000.0
2008-06-27 08:27:00,2.0347,2.035,2.0344,2.03495,181000000.0
2008-06-27 08:28:00,2.03495,2.0352,2.0347,2.0347,129600000.0
2008-06-27 08:29:00,2.0347,2.0348,2.0343,2.03445,176700000.0
2008-06-27 08:30:00,2.03435,2.0355,2.03435,2.03545,156200000.0
2008-06-27 08:31:00,2.03545,2.03545,2.03475,2.035,274100000.0
2008-06-27 08:32:00,2.035,2.03595,2.0347,2.0359,119400000.0
2008-06-27 08:33:00,2.03595,2.03595,2.035,2.03535,233600000.0
2008-06-27 08:34:00,2.03555,2.03565,2.0345,2.0346,281000000.0
2008-06-27 08:35:00,2.03465,2.03495,2.03445,2.03465,169600000.0
2008-06-27 08:36:00,2.03465,2.03465,2.03405,2.03405,202000001.0
2008-06-27 08:37:00,2.03405,2.03425,2.0338,2.03415,531700000.0
2008-06-27 08:38:00,2.0342,2.03465,2.03415,2.0344,164100000.0
2008-06-27 08:39:00,2.0344,2.0347,2.03435,2.0344,104700000.0
2008-06-27 08:40:00,2.0344,2.03455,2.03395,2.034,146300000.0
2008-06-27 08:41:00,2.034,2.0344,2.0338,2.034,278100000.0
2008-06-27 08:42:00,2.03395,2.03395,2.0334,2.03355,76600000.0
2008-06-27 08:43:00,2.03355,2.0336,2.0329,2.0335,250900000.0
2008-06-27 08:44:00,2.0337,2.03415,2.03345,2.0335,550699998.0
2008-06-27 08:45:00,2.0335,2.0339,2.0332,2.03365,829699999.0
2008-06-27 08:46:00,2.03365,2.034,2.03355,2.03355,727399999.0
2008-06-27 08:47:00,2.03355,2.03385,2.0334,2.03375,515800000.0
2008-06-27 08:48:00,2.03375,2.03415,2.0335,2.03365,500000000.0
2008-06-27 08:49:00,2.03365,2.03395,2.03365,2.0339,304800000.0
2008-06-27 08:50:00,2.0339,2.03405,2.0334,2.0334,293899997.0
2008-06-27 08:51:00,2.03345,2.03375,2.0332,2.03355,410100000.0
2008-06-27 08:52:00,2.03355,2.03355,2.0324,2.03265,445000000.0
2008-06-27 08:53:00,2.0326,2.03315,2.03245,2.033,498300000.0
2008-06-27 08:54:00,2.03305,2.03365,2.03285,2.03335,422600000.0
2008-06-27 08:55:00,2.03335,2.0339,2.0333,2.0337,186900000.0
2008-06-27 08:56:00,2.03355,2.0338,2.03345,2.0338,109300000.0
2008-06-27 08:57:00,2.0338,2.034,2.0336,2.0336,239600000.0
2008-06-27 08:58:00,2.0336,2.0338,2.03335,2.0334,271000000.0
2008-06-27 08:59:00,2.0334,2.03425,2.03335,2.03395,191800000.0
2008-06-27 09:00:00,2.03395,2.03395,2.0334,2.0334,87000000.0
2008-06-27 09:01:00,2.0334,2.0334,2.0326,2.0327,1004899999.0
2008-06-27 09:02:00,2.03265,2.03285,2.03235,2.0324,552400000.0
2008-06-27 09:03:00,2.0325,2.03285,2.03235,2.03235,582600000.0
2008-06-27 09:04:00,2.03235,2.0325,2.032,2.0322,490200002.0
2008-06-27 09:05:00,2.0322,2.0329,2.0322,2.03285,540900002.0
2008-06-27 09:06:00,2.03285,2.03305,2.0326,2.0329,659500001.0
2008-06-27 09:07:00,2.03285,2.0333,2.0327,2.0333,362199999.0
2008-06-27 09:08:00,2.0332,2.03425,2.0332,2.03425,194000000.0
2008-06-27 09:09:00,2.0342,2.0343,2.03305,2.0331,291600000.0
2008-06-27 09:10:00,2.0331,2.0336,2.0324,2.0335,695400003.0
2008-06-27 09:11:00,2.0336,2.0339,2.03335,2.03365,295800000.0
2008-06-27 09:12:00,2.03365,2.03425,2.03365,2.034,172500000.0
2008-06-27 09:13:00,2.034,2.03445,2.03355,2.03425,275900000.0
2008-06-27 09:14:00,2.03425,2.0351,2.0337,2.03445,250600000.0
2008-06-27 09:15:00,2.0345,2.03485,2.0338,2.03395,304700000.0
2008-06-27 09:16:00,2.03395,2.03395,2.0331,2.0338,267100000.0
2008-06-27 09:17:00,2.03385,2.0339,2.0331,2.0336,286600000.0
2008-06-27 09:18:00,2.0336,2.034,2.03335,2.03335,188200000.0
2008-06-27 09:19:00,2.03335,2.0335,2.0331,2.03335,260500000.0
2008-06-27 09:20:00,2.0334,2.0335,2.03315,2.03335,154600000.0
2008-06-27 09:21:00,2.03335,2.03345,2.0329,2.033,385200000.0
2008-06-27 09:22:00,2.033,2.0331,2.03275,2.033,511199999.0
2008-06-27 09:23:00,2.033,2.03335,2.03275,2.03285,312600000.0
2008-06-27 09:24:00,2.03275,2.0329,2.03205,2.0324,617500000.0
2008-06-27 09:25:00,2.0324,2.0324,2.0318,2.0323,210500000.0
2008-06-27 09:26:00,2.03225,2.0324,2.03175,2.0319,274200000.0
2008-06-27 09:27:00,2.0319,2.03245,2.03185,2.0324,388000000.0
2008-06-27 09:28:00,2.03235,2.0327,2.03215,2.0327,235500000.0
2008-06-27 09:29:00,2.0327,2.0335,2.0324,2.0332,301100000.0
2008-06-27 09:30:00,2.0332,2.0333,2.03285,2.03315,156600000.0
2008-06-27 09:31:00,2.03315,2.0333,2.0309,2.031,652700002.0
2008-06-27 09:32:00,2.03085,2.03095,2.03035,2.03055,609199999.0
2008-06-27 09:33:00,2.0303,2.03055,2.0299,2.03,329200000.0
2008-06-27 09:34:00,2.03,2.03035,2.0299,2.0299,312400000.0
2008-06-27 09:35:00,2.0299,2.0302,2.02915,2.02935,383500000.0
2008-06-27 09:36:00,2.0295,2.03015,2.0295,2.03,228400000.0
2008-06-27 09:37:00,2.03,2.0302,2.02915,2.02955,187300000.0
2008-06-27 09:38:00,2.02955,2.02955,2.02905,2.0295,263900002.0
2008-06-27 09:39:00,2.0294,2.02975,2.02935,2.0294,166300000.0
2008-06-27 09:40:00,2.0294,2.0294,2.02865,2.02865,940299999.0
2008-06-27 09:41:00,2.02865,2.0288,2.02825,2.0284,866399998.0
2008-06-27 09:42:00,2.0284,2.0289,2.02815,2.0288,753799998.0
2008-06-27 09:43:00,2.0288,2.02925,2.0288,2.02905,449300001.0
2008-06-27 09:44:00,2.0291,2.02965,2.0289,2.0293,580599999.0
2008-06-27 09:45:00,2.0294,2.0294,2.029,2.0292,379700000.0
2008-06-27 09:46:00,2.02915,2.02925,2.02815,2.02825,532200000.0
2008-06-27 09:47:00,2.02825,2.029,2.0279,2.0285,757699999.0
2008-06-27 09:48:00,2.0285,2.0287,2.0278,2.0279,1149700000.0
2008-06-27 09:49:00,2.0279,2.02825,2.0274,2.0277,730399999.0
2008-06-27 09:50:00,2.02765,2.02765,2.0267,2.02715,739400003.0
2008-06-27 09:51:00,2.02715,2.02745,2.0269,2.02735,496200000.0
2008-06-27 09:52:00,2.02735,2.02785,2.02715,2.02785,405200000.0
2008-06-27 09:53:00,2.02785,2.0285,2.0276,2.0284,329900000.0
2008-06-27 09:54:00,2.0284,2.0284,2.02785,2.02825,258200000.0
2008-06-27 09:55:00,2.02825,2.0285,2.02765,2.02785,296300000.0
2008-06-27 09:56:00,2.02785,2.02805,2.02625,2.0263,375100000.0
2008-06-27 09:57:00,2.0263,2.02695,2.0259,2.0265,294700000.0
2008-06-27 09:58:00,2.0265,2.027,2.0264,2.0264,246000000.0
2008-06-27 09:59:00,2.0264,2.0272,2.02605,2.02615,504600000.0
2008-06-27 10:00:00,2.0261,2.0269,2.02605,2.0267,345600000.0
2008-06-27 10:01:00,2.02675,2.02735,2.0267,2.02735,247600000.0
2008-06-27 10:02:00,2.0274,2.0278,2.0269,2.02735,274700000.0
2008-06-27 10:03:00,2.0274,2.0274,2.02695,2.0271,327200000.0
2008-06-27 10:04:00,2.0271,2.02745,2.02685,2.0272,207500000.0
2008-06-27 10:05:00,2.0272,2.02765,2.0272,2.0274,148700000.0
2008-06-27 10:06:00,2.0274,2.0274,2.026,2.02665,231300000.0
2008-06-27 10:07:00,2.02665,2.02725,2.02655,2.027,373500000.0
2008-06-27 10:08:00,2.027,2.02715,2.0265,2.0265,305300000.0
2008-06-27 10:09:00,2.0265,2.0265,2.0259,2.0259,291800000.0
2008-06-27 10:10:00,2.0259,2.026,2.0255,2.02555,346900000.0
2008-06-27 10:11:00,2.0255,2.026,2.02545,2.02565,232200000.0
2008-06-27 10:12:00,2.02565,2.0266,2.0256,2.0264,366800000.0
2008-06-27 10:13:00,2.0264,2.0266,2.02615,2.0263,337100000.0
2008-06-27 10:14:00,2.0263,2.0264,2.026,2.0262,322200000.0
2008-06-27 10:15:00,2.0262,2.02665,2.02605,2.02645,224600000.0
2008-06-27 10:16:00,2.02645,2.02645,2.0258,2.0259,217600000.0
2008-06-27 10:17:00,2.0259,2.0259,2.0255,2.02575,197700000.0
2008-06-27 10:18:00,2.02575,2.0259,2.0254,2.0255,342600000.0
2008-06-27 10:19:00,2.0255,2.0258,2.02535,2.0256,296200000.0
2008-06-27 10:20:00,2.0256,2.0256,2.0249,2.02525,268800000.0
2008-06-27 10:21:00,2.02525,2.0253,2.02465,2.0251,280000000.0
2008-06-27 10:22:00,2.02525,2.02575,2.025,2.025,408500000.0
2008-06-27 10:23:00,2.025,2.02525,2.02425,2.02455,531000000.0
2008-06-27 10:24:00,2.02455,2.0251,2.0245,2.025,209200000.0
2008-06-27 10:25:00,2.02505,2.0261,2.02505,2.0256,269700000.0
2008-06-27 10:26:00,2.02555,2.0256,2.0244,2.02455,666500000.0
2008-06-27 10:27:00,2.0245,2.0245,2.024,2.0243,405000000.0
2008-06-27 10:28:00,2.0243,2.0256,2.0243,2.0251,216900000.0
2008-06-27 10:29:00,2.0251,2.0256,2.02495,2.0256,264700000.0
2008-06-27 10:30:00,2.0255,2.0255,2.0225,2.0249,755300000.0
2008-06-27 10:31:00,2.0249,2.02615,2.02485,2.02605,175800000.0
2008-06-27 10:32:00,2.02605,2.02605,2.02445,2.0247,325200000.0
2008-06-27 10:33:00,2.0247,2.0262,2.0247,2.02595,401200000.0
2008-06-27 10:34:00,2.02595,2.0264,2.02585,2.02605,376900000.0
2008-06-27 10:35:00,2.026,2.02605,2.0254,2.02545,208100000.0
2008-06-27 10:36:00,2.02545,2.02565,2.0252,2.02555,225200000.0
2008-06-27 10:37:00,2.02555,2.02585,2.0226,2.0226,365100000.0
2008-06-27 10:38:00,2.0225,2.0226,2.021,2.02175,495400000.0
2008-06-27 10:39:00,2.02165,2.0217,2.02,2.02055,601400002.0
2008-06-27 10:40:00,2.0205,2.02165,2.0204,2.021,606100000.0
2008-06-27 10:41:00,2.02095,2.0225,2.0206,2.0224,556900000.0
2008-06-27 10:42:00,2.0222,2.02275,2.02115,2.0214,491100000.0
2008-06-27 10:43:00,2.02135,2.02285,2.0212,2.02285,511100000.0
2008-06-27 10:44:00,2.02275,2.0251,2.02275,2.02485,373100000.0
2008-06-27 10:45:00,2.02485,2.0256,2.0245,2.02515,539000000.0
2008-06-27 10:46:00,2.0253,2.0253,2.0243,2.0243,524300000.0
2008-06-27 10:47:00,2.0243,2.02495,2.02405,2.02475,462100000.0
2008-06-27 10:48:00,2.0247,2.0249,2.02315,2.0234,393100000.0
2008-06-27 10:49:00,2.0234,2.02475,2.02325,2.02405,366500000.0
2008-06-27 10:50:00,2.02405,2.0247,2.0239,2.024,301700000.0
2008-06-27 10:51:00,2.024,2.0248,2.0239,2.0248,317400000.0
2008-06-27 10:52:00,2.0248,2.0249,2.0236,2.02435,298100000.0
2008-06-27 10:53:00,2.0243,2.02485,2.02425,2.0243,306600000.0
2008-06-27 10:54:00,2.02425,2.02465,2.0241,2.0244,241000000.0
2008-06-27 10:55:00,2.0243,2.02445,2.0238,2.02405,300100000.0
2008-06-27 10:56:00,2.02405,2.0246,2.0237,2.0242,383800000.0
2008-06-27 10:57:00,2.02415,2.02415,2.0236,2.0239,278300000.0
2008-06-27 10:58:00,2.024,2.0241,2.0235,2.0235,311900000.0
2008-06-27 10:59:00,2.0235,2.0241,2.0234,2.02385,366200000.0
2008-06-27 11:00:00,2.02375,2.02425,2.0235,2.0238,312400000.0
2008-06-27 11:01:00,2.02375,2.024,2.0232,2.02335,353500000.0
2008-06-27 11:02:00,2.02335,2.02365,2.02265,2.0228,402400000.0
2008-06-27 11:03:00,2.02275,2.02275,2.0222,2.0222,320200000.0
2008-06-27 11:04:00,2.0222,2.02295,2.022,2.0227,422900000.0
2008-06-27 11:05:00,2.0227,2.0232,2.02215,2.0223,306900000.0
2008-06-27 11:06:00,2.0223,2.0226,2.0221,2.0226,317100000.0
2008-06-27 11:07:00,2.0226,2.0228,2.02245,2.0227,362400000.0
2008-06-27 11:08:00,2.0227,2.0231,2.02265,2.023,426500000.0
2008-06-27 11:09:00,2.023,2.0232,2.0228,2.02295,450000000.0
2008-06-27 11:10:00,2.02295,2.02315,2.0228,2.0229,237500000.0
2008-06-27 11:11:00,2.02295,2.02315,2.02255,2.0228,270600000.0
2008-06-27 11:12:00,2.0228,2.0233,2.0226,2.0233,316300000.0
2008-06-27 11:13:00,2.0233,2.0236,2.0232,2.0235,335000000.0
2008-06-27 11:14:00,2.0235,2.0235,2.0227,2.0228,281099999.0
2008-06-27 11:15:00,2.0228,2.0231,2.02265,2.02265,413100000.0
2008-06-27 11:16:00,2.02265,2.0228,2.0224,2.0225,339800000.0
2008-06-27 11:17:00,2.0226,2.02305,2.0225,2.02295,414100000.0
2008-06-27 11:18:00,2.02295,2.02295,2.0227,2.0227,376400000.0
2008-06-27 11:19:00,2.0227,2.0228,2.02225,2.0223,245500000.0
2008-06-27 11:20:00,2.0222,2.0228,2.02205,2.02245,212800000.0
2008-06-27 11:21:00,2.0224,2.0226,2.02215,2.0223,275500000.0
2008-06-27 11:22:00,2.02235,2.0224,2.0216,2.0218,241500000.0
2008-06-27 11:23:00,2.02185,2.0221,2.0214,2.02205,242200000.0
2008-06-27 11:24:00,2.02205,2.02245,2.02185,2.02225,288200000.0
2008-06-27 11:25:00,2.0223,2.02245,2.02135,2.0215,332100000.0
2008-06-27 11:26:00,2.0215,2.0221,2.02135,2.02205,378300000.0
2008-06-27 11:27:00,2.02185,2.02265,2.02175,2.02235,338100000.0
2008-06-27 11:28:00,2.0224,2.02275,2.0224,2.02265,293100000.0
2008-06-27 11:29:00,2.02265,2.0233,2.02255,2.0231,202600000.0
2008-06-27 11:30:00,2.0232,2.02375,2.0232,2.02355,246100000.0
2008-06-27 11:31:00,2.02355,2.02355,2.02285,2.0231,415000000.0
2008-06-27 11:32:00,2.02315,2.02365,2.0231,2.02345,243200000.0
2008-06-27 11:33:00,2.02345,2.02365,2.02335,2.0234,230700000.0
2008-06-27 11:34:00,2.0234,2.0238,2.02335,2.0236,278900000.0
2008-06-27 11:35:00,2.0236,2.0238,2.0234,2.02345,218400000.0
2008-06-27 11:36:00,2.02345,2.0239,2.02325,2.0238,497700000.0
2008-06-27 11:37:00,2.0238,2.0238,2.0233,2.02365,326200000.0
2008-06-27 11:38:00,2.02365,2.02385,2.02315,2.02385,395600000.0
2008-06-27 11:39:00,2.02385,2.0244,2.02365,2.0243,312700000.0
2008-06-27 11:40:00,2.0243,2.02445,2.0241,2.0243,344300000.0
2008-06-27 11:41:00,2.0243,2.0245,2.024,2.02405,236700000.0
2008-06-27 11:42:00,2.02415,2.02465,2.0238,2.0242,383800000.0
2008-06-27 11:43:00,2.0242,2.0245,2.02395,2.02415,466400000.0
2008-06-27 11:44:00,2.0242,2.0242,2.02335,2.02375,439600000.0
2008-06-27 11:45:00,2.02375,2.02405,2.02355,2.02385,455500000.0
2008-06-27 11:46:00,2.0239,2.0244,2.0239,2.0242,248900000.0
2008-06-27 11:47:00,2.0242,2.0246,2.02395,2.0246,353100000.0
2008-06-27 11:48:00,2.0247,2.0248,2.0243,2.02465,309200000.0
2008-06-27 11:49:00,2.02465,2.02495,2.0244,2.02485,267600000.0
2008-06-27 11:50:00,2.0249,2.025,2.02465,2.0247,413400000.0
2008-06-27 11:51:00,2.0247,2.02495,2.02465,2.0248,255300000.0
2008-06-27 11:52:00,2.0248,2.025,2.02405,2.0241,348800000.0
2008-06-27 11:53:00,2.0241,2.0242,2.0239,2.024,227200000.0
2008-06-27 11:54:00,2.024,2.0241,2.02355,2.0237,175900000.0
2008-06-27 11:55:00,2.0237,2.02535,2.0235,2.02505,303700000.0
2008-06-27 11:56:00,2.02505,2.0256,2.02465,2.02555,335200000.0
2008-06-27 11:57:00,2.0256,2.0256,2.0249,2.0249,459300000.0
2008-06-27 11:58:00,2.0249,2.0249,2.0243,2.0243,363300000.0
2008-06-27 11:59:00,2.0243,2.0243,2.02375,2.02415,230000000.0
2008-06-27 12:00:00,2.02415,2.025,2.02395,2.02495,293700000.0
2008-06-27 12:01:00,2.02495,2.02535,2.02465,2.02525,373900000.0
2008-06-27 12:02:00,2.0252,2.02535,2.0251,2.0252,254800000.0
2008-06-27 12:03:00,2.0252,2.02525,2.02495,2.0252,288900000.0
2008-06-27 12:04:00,2.0252,2.0252,2.025,2.025,132300000.0
2008-06-27 12:05:00,2.025,2.025,2.0247,2.0247,120000000.0
2008-06-27 12:06:00,2.0247,2.0251,2.0247,2.025,303400000.0
2008-06-27 12:07:00,2.02495,2.0254,2.0249,2.0252,347600000.0
2008-06-27 12:08:00,2.0252,2.0255,2.02495,2.02515,339100000.0
2008-06-27 12:09:00,2.02525,2.02545,2.02505,2.0252,193800000.0
2008-06-27 12:10:00,2.0252,2.0252,2.0251,2.0251,86900000.0
2008-06-27 12:11:00,2.02515,2.0258,2.02515,2.0256,191100000.0
2008-06-27 12:12:00,2.0256,2.0257,2.02495,2.0254,297100000.0
2008-06-27 12:13:00,2.02535,2.0256,2.02535,2.0255,201100000.0
2008-06-27 12:14:00,2.0255,2.0265,2.0255,2.0264,238700000.0
2008-06-27 12:15:00,2.0264,2.02675,2.02605,2.0266,179900000.0
2008-06-27 12:16:00,2.0267,2.0277,2.02665,2.0276,285200000.0
2008-06-27 12:17:00,2.0277,2.0286,2.0274,2.0283,385800000.0
2008-06-27 12:18:00,2.0282,2.0284,2.0272,2.0274,389100000.0
2008-06-27 12:19:00,2.0274,2.02765,2.0272,2.0274,541100000.0
2008-06-27 12:20:00,2.0274,2.0274,2.02685,2.02705,335600000.0
2008-06-27 12:21:00,2.02705,2.0274,2.027,2.0273,330400000.0
2008-06-27 12:22:00,2.02725,2.0273,2.02705,2.02715,316200000.0
2008-06-27 12:23:00,2.0271,2.0272,2.0265,2.0267,261500000.0
2008-06-27 12:24:00,2.0267,2.027,2.0265,2.027,239800000.0
2008-06-27 12:25:00,2.02695,2.02725,2.0269,2.02725,287300000.0
2008-06-27 12:26:00,2.0273,2.02755,2.0269,2.027,255500000.0
2008-06-27 12:27:00,2.027,2.02725,2.02685,2.0272,239400000.0
2008-06-27 12:28:00,2.0272,2.0275,2.02715,2.0272,145100000.0
2008-06-27 12:29:00,2.0272,2.02725,2.0269,2.0272,338100000.0
2008-06-27 12:30:00,2.02725,2.0274,2.0271,2.0273,205000000.0
2008-06-27 12:31:00,2.0273,2.0278,2.02725,2.02765,239400000.0
2008-06-27 12:32:00,2.0277,2.02805,2.02765,2.02795,209300000.0
2008-06-27 12:33:00,2.028,2.0281,2.02755,2.02765,249300000.0
2008-06-27 12:34:00,2.02765,2.0277,2.0272,2.0272,311700000.0
2008-06-27 12:35:00,2.0272,2.0273,2.02685,2.0269,296300001.0
2008-06-27 12:36:00,2.02695,2.0273,2.0266,2.02715,225600000.0
2008-06-27 12:37:00,2.0272,2.0275,2.0271,2.02725,205900000.0
2008-06-27 12:38:00,2.02725,2.02755,2.02715,2.02715,262400000.0
2008-06-27 12:39:00,2.0271,2.0272,2.02695,2.02715,164900000.0
2008-06-27 12:40:00,2.02715,2.02715,2.02695,2.0271,150900000.0
2008-06-27 12:41:00,2.0271,2.0271,2.0267,2.02675,293400000.0
2008-06-27 12:42:00,2.02675,2.02715,2.0265,2.02705,194200000.0
2008-06-27 12:43:00,2.02705,2.02725,2.02695,2.02725,191300000.0
2008-06-27 12:44:00,2.0272,2.0278,2.0272,2.02755,242000000.0
2008-06-27 12:45:00,2.02755,2.02765,2.0273,2.02735,204300000.0
2008-06-27 12:46:00,2.02745,2.028,2.0273,2.02735,217300000.0
2008-06-27 12:47:00,2.0273,2.02775,2.02705,2.0276,263800000.0
2008-06-27 12:48:00,2.0276,2.02825,2.0276,2.02815,300000000.0
2008-06-27 12:49:00,2.02815,2.0283,2.02795,2.0282,231400000.0
2008-06-27 12:50:00,2.0283,2.02895,2.0283,2.0285,296900000.0
2008-06-27 12:51:00,2.02845,2.0285,2.0283,2.0284,134900000.0
2008-06-27 12:52:00,2.0284,2.02915,2.02815,2.02915,305000000.0
2008-06-27 12:53:00,2.02915,2.02945,2.0288,2.02905,248200000.0
2008-06-27 12:54:00,2.029,2.02925,2.0285,2.02865,298500000.0
2008-06-27 12:55:00,2.02865,2.02875,2.0284,2.02845,155800000.0
2008-06-27 12:56:00,2.02845,2.02855,2.02765,2.0282,253600000.0
2008-06-27 12:57:00,2.02825,2.02825,2.0279,2.0279,181200000.0
2008-06-27 12:58:00,2.0279,2.0281,2.02775,2.02775,311000000.0
2008-06-27 12:59:00,2.02775,2.0279,2.02735,2.02785,315100000.0
2008-06-27 13:00:00,2.0278,2.028,2.0271,2.0271,324500000.0
2008-06-27 13:01:00,2.0271,2.02715,2.0268,2.02695,375300000.0
2008-06-27 13:02:00,2.0269,2.0269,2.02635,2.02635,307000000.0
2008-06-27 13:03:00,2.02635,2.02675,2.02615,2.0266,389599999.0
2008-06-27 13:04:00,2.0266,2.02685,2.0266,2.0268,298000000.0
2008-06-27 13:05:00,2.0268,2.02705,2.0267,2.02675,362300000.0
2008-06-27 13:06:00,2.02675,2.0271,2.02665,2.0267,288800000.0
2008-06-27 13:07:00,2.0267,2.02695,2.0265,2.0265,278000000.0
2008-06-27 13:08:00,2.02655,2.0266,2.0257,2.0257,365000000.0
2008-06-27 13:09:00,2.0257,2.0262,2.02565,2.02595,168400000.0
2008-06-27 13:10:00,2.02605,2.02625,2.02565,2.02615,173800000.0
2008-06-27 13:11:00,2.02615,2.02635,2.0261,2.02615,86400000.0
2008-06-27 13:12:00,2.0261,2.0261,2.0259,2.02605,97300000.0
2008-06-27 13:13:00,2.02605,2.02615,2.02565,2.02565,220600000.0
2008-06-27 13:14:00,2.0257,2.026,2.02565,2.0258,182100000.0
2008-06-27 13:15:00,2.0258,2.0259,2.0255,2.0256,316700000.0
2008-06-27 13:16:00,2.02555,2.0265,2.02555,2.0262,254300000.0
2008-06-27 13:17:00,2.0262,2.0264,2.0261,2.02625,178100000.0
2008-06-27 13:18:00,2.0263,2.0269,2.0262,2.0269,257500000.0
2008-06-27 13:19:00,2.0269,2.0272,2.0268,2.0269,176500000.0
2008-06-27 13:20:00,2.0269,2.0269,2.0262,2.02665,242500000.0
2008-06-27 13:21:00,2.02665,2.02685,2.02635,2.02675,214000000.0
2008-06-27 13:22:00,2.02675,2.0268,2.0264,2.0264,219400000.0
2008-06-27 13:23:00,2.0264,2.0265,2.02585,2.0259,267900000.0
2008-06-27 13:24:00,2.0259,2.02595,2.02545,2.02545,258100000.0
2008-06-27 13:25:00,2.0255,2.02555,2.02505,2.02545,267600000.0
2008-06-27 13:26:00,2.02545,2.0256,2.0252,2.0256,227200000.0
2008-06-27 13:27:00,2.0256,2.0258,2.02545,2.0256,108400000.0
2008-06-27 13:28:00,2.0256,2.02575,2.0247,2.02475,293500000.0
2008-06-27 13:29:00,2.02475,2.02525,2.0245,2.0251,350100000.0
2008-06-27 13:30:00,2.02505,2.026,2.02475,2.02595,388800000.0
2008-06-27 13:31:00,2.02595,2.02645,2.02575,2.0258,315000000.0
2008-06-27 13:32:00,2.0259,2.02755,2.02565,2.0272,338000000.0
2008-06-27 13:33:00,2.0272,2.0273,2.02675,2.0271,222500000.0
2008-06-27 13:34:00,2.0271,2.0273,2.02665,2.0268,326100000.0
2008-06-27 13:35:00,2.0268,2.0268,2.02655,2.02665,223500000.0
2008-06-27 13:36:00,2.02665,2.02675,2.0262,2.0265,342800000.0
2008-06-27 13:37:00,2.02645,2.02675,2.02625,2.0265,304700000.0
2008-06-27 13:38:00,2.0265,2.02665,2.0262,2.02655,249700000.0
2008-06-27 13:39:00,2.02655,2.0266,2.0262,2.0266,188200000.0
2008-06-27 13:40:00,2.02655,2.0271,2.0264,2.02685,293600000.0
2008-06-27 13:41:00,2.02685,2.027,2.0264,2.02645,351500000.0
2008-06-27 13:42:00,2.0265,2.02675,2.02615,2.0265,333700000.0
2008-06-27 13:43:00,2.0265,2.0266,2.0261,2.02635,371200000.0
2008-06-27 13:44:00,2.02635,2.02645,2.02605,2.02605,375500000.0
2008-06-27 13:45:00,2.02605,2.0267,2.0259,2.0261,402600000.0
2008-06-27 13:46:00,2.02605,2.02615,2.0257,2.02585,357400000.0
2008-06-27 13:47:00,2.02585,2.0268,2.0257,2.0266,352500000.0
2008-06-27 13:48:00,2.0266,2.0275,2.02655,2.0269,403400000.0
2008-06-27 13:49:00,2.0269,2.02735,2.0268,2.02715,262400000.0
2008-06-27 13:50:00,2.02715,2.0274,2.02675,2.0268,246800000.0
2008-06-27 13:51:00,2.0268,2.0268,2.026,2.0261,325000000.0
2008-06-27 13:52:00,2.0261,2.0262,2.0259,2.026,250500000.0
2008-06-27 13:53:00,2.02605,2.0262,2.0259,2.0259,226700000.0
2008-06-27 13:54:00,2.0259,2.02595,2.0254,2.02565,213000000.0
2008-06-27 13:55:00,2.02565,2.0257,2.0253,2.0254,252100000.0
2008-06-27 13:56:00,2.02545,2.02615,2.0254,2.0259,256300000.0
2008-06-27 13:57:00,2.02595,2.026,2.02535,2.0256,248300000.0
2008-06-27 13:58:00,2.02565,2.02585,2.0253,2.0255,262800000.0
2008-06-27 13:59:00,2.0255,2.0257,2.0251,2.02545,306500000.0
2008-06-27 14:00:00,2.02545,2.0261,2.02545,2.026,328600000.0
2008-06-27 14:01:00,2.02605,2.02645,2.02575,2.02605,268500000.0
2008-06-27 14:02:00,2.02605,2.02605,2.0255,2.0257,308600000.0
2008-06-27 14:03:00,2.0257,2.0257,2.02515,2.0255,287900000.0
2008-06-27 14:04:00,2.02555,2.02655,2.02545,2.0264,346700000.0
2008-06-27 14:05:00,2.0264,2.0264,2.02565,2.02585,217400000.0
2008-06-27 14:06:00,2.02585,2.02595,2.02565,2.0259,348300000.0
2008-06-27 14:07:00,2.0259,2.0261,2.0255,2.026,195600000.0
2008-06-27 14:08:00,2.026,2.0261,2.0258,2.026,285900000.0
2008-06-27 14:09:00,2.026,2.0261,2.02565,2.02585,206500000.0
2008-06-27 14:10:00,2.02585,2.0261,2.02575,2.02605,271500000.0
2008-06-27 14:11:00,2.0261,2.0263,2.02595,2.02605,224700000.0
2008-06-27 14:12:00,2.02605,2.0261,2.0255,2.0258,297500000.0
2008-06-27 14:13:00,2.02575,2.02575,2.02535,2.02545,253100000.0
2008-06-27 14:14:00,2.02545,2.026,2.025,2.0256,360200000.0
2008-06-27 14:15:00,2.0256,2.0258,2.02515,2.0256,264400000.0
2008-06-27 14:16:00,2.0256,2.0256,2.0251,2.02545,277100000.0
2008-06-27 14:17:00,2.0255,2.0255,2.02495,2.0251,238100000.0
2008-06-27 14:18:00,2.02495,2.025,2.02455,2.0248,239700000.0
2008-06-27 14:19:00,2.02485,2.0249,2.0246,2.0248,248700000.0
2008-06-27 14:20:00,2.02475,2.0249,2.02455,2.0248,322400000.0
2008-06-27 14:21:00,2.02485,2.0256,2.02475,2.02555,262200000.0
2008-06-27 14:22:00,2.02555,2.0266,2.02545,2.02635,407300000.0
2008-06-27 14:23:00,2.02635,2.02675,2.02605,2.0263,322400000.0
2008-06-27 14:24:00,2.0263,2.02645,2.02565,2.02585,411899998.0
2008-06-27 14:25:00,2.02585,2.02615,2.0254,2.02555,320500000.0
2008-06-27 14:26:00,2.02555,2.02605,2.02555,2.02575,213400000.0
2008-06-27 14:27:00,2.0258,2.0267,2.0256,2.0267,185300000.0
2008-06-27 14:28:00,2.0267,2.02685,2.02645,2.0268,116300000.0
2008-06-27 14:29:00,2.02685,2.02725,2.0264,2.0266,148000000.0
2008-06-27 14:30:00,2.02665,2.02825,2.02605,2.02825,157500000.0
2008-06-27 14:31:00,2.02825,2.0295,2.02805,2.02885,317000000.0
2008-06-27 14:32:00,2.02885,2.02895,2.0283,2.02845,327800000.0
2008-06-27 14:33:00,2.02845,2.02855,2.02755,2.02785,303800000.0
2008-06-27 14:34:00,2.0279,2.02805,2.0272,2.02775,277600000.0
2008-06-27 14:35:00,2.02775,2.02855,2.0276,2.02775,257000000.0
2008-06-27 14:36:00,2.0278,2.02825,2.027,2.027,307100000.0
2008-06-27 14:37:00,2.027,2.02705,2.02555,2.02565,556800000.0
2008-06-27 14:38:00,2.02555,2.0263,2.0255,2.0262,325800000.0
2008-06-27 14:39:00,2.0261,2.0268,2.0261,2.02665,261100000.0
2008-06-27 14:40:00,2.0266,2.027,2.0262,2.027,286300000.0
2008-06-27 14:41:00,2.027,2.028,2.0269,2.0279,239700000.0
2008-06-27 14:42:00,2.02785,2.029,2.02785,2.0289,305800000.0
2008-06-27 14:43:00,2.0288,2.0291,2.0282,2.02845,314100000.0
2008-06-27 14:44:00,2.02825,2.02835,2.0279,2.02825,178600000.0
2008-06-27 14:45:00,2.0283,2.0284,2.02785,2.0282,190900000.0
2008-06-27 14:46:00,2.0282,2.0286,2.028,2.0283,280500000.0
2008-06-27 14:47:00,2.0283,2.0285,2.02795,2.0283,266500000.0
2008-06-27 14:48:00,2.02825,2.02865,2.02825,2.0286,349500000.0
2008-06-27 14:49:00,2.0286,2.0287,2.0282,2.0285,217300000.0
2008-06-27 14:50:00,2.0285,2.0294,2.0284,2.02895,304200000.0
2008-06-27 14:51:00,2.0289,2.02905,2.02835,2.0285,216100000.0
2008-06-27 14:52:00,2.0286,2.02905,2.02845,2.02865,216200000.0
2008-06-27 14:53:00,2.02865,2.0289,2.02835,2.02885,227100000.0
2008-06-27 14:54:00,2.0289,2.02895,2.0283,2.02885,209500000.0
2008-06-27 14:55:00,2.02885,2.02975,2.0285,2.02965,240000000.0
2008-06-27 14:56:00,2.02965,2.02965,2.0285,2.0291,243900000.0
2008-06-27 14:57:00,2.0291,2.02955,2.0288,2.0289,201200000.0
2008-06-27 14:58:00,2.0289,2.02935,2.02875,2.02935,197200000.0
2008-06-27 14:59:00,2.0294,2.0294,2.0289,2.0289,227700000.0
2008-06-27 15:00:00,2.02885,2.02915,2.02855,2.02915,201900000.0
2008-06-27 15:01:00,2.02915,2.02965,2.029,2.0295,220600000.0
2008-06-27 15:02:00,2.02955,2.0298,2.0294,2.0294,146600000.0
2008-06-27 15:03:00,2.0294,2.0296,2.02885,2.0289,160400000.0
2008-06-27 15:04:00,2.02885,2.02925,2.02865,2.02875,243300000.0
2008-06-27 15:05:00,2.0287,2.02935,2.0287,2.02925,131100000.0
2008-06-27 15:06:00,2.02915,2.02915,2.02825,2.02855,227000000.0
2008-06-27 15:07:00,2.02855,2.0288,2.0283,2.0284,273400000.0
2008-06-27 15:08:00,2.0283,2.02865,2.0283,2.02865,241100000.0
2008-06-27 15:09:00,2.0286,2.02965,2.02855,2.02955,318000000.0
2008-06-27 15:10:00,2.0296,2.0296,2.0289,2.02915,249800000.0
2008-06-27 15:11:00,2.0292,2.0293,2.02865,2.02895,310400000.0
2008-06-27 15:12:00,2.029,2.02905,2.02855,2.02895,313200000.0
2008-06-27 15:13:00,2.02895,2.0291,2.0285,2.029,237600000.0
2008-06-27 15:14:00,2.02885,2.029,2.02815,2.0282,290200000.0
2008-06-27 15:15:00,2.0282,2.0287,2.028,2.0283,271300000.0
2008-06-27 15:16:00,2.0283,2.02855,2.02815,2.0283,277900000.0
2008-06-27 15:17:00,2.0283,2.0287,2.0283,2.0287,253100000.0
2008-06-27 15:18:00,2.0287,2.0289,2.0285,2.02865,153600000.0
2008-06-27 15:19:00,2.02865,2.0287,2.028,2.0282,286200000.0
2008-06-27 15:20:00,2.0283,2.0286,2.02805,2.02825,175200000.0
2008-06-27 15:21:00,2.0282,2.0285,2.02805,2.0282,203900000.0
2008-06-27 15:22:00,2.0282,2.0282,2.0278,2.0282,189300000.0
2008-06-27 15:23:00,2.0282,2.0282,2.0274,2.02745,316900000.0
2008-06-27 15:24:00,2.02745,2.028,2.02745,2.02795,163100000.0
2008-06-27 15:25:00,2.028,2.028,2.02745,2.0275,163700000.0
2008-06-27 15:26:00,2.0275,2.0279,2.0275,2.0276,149700000.0
2008-06-27 15:27:00,2.0276,2.028,2.0276,2.0279,262100000.0
2008-06-27 15:28:00,2.0279,2.028,2.0278,2.0279,191100000.0
2008-06-27 15:29:00,2.0279,2.0279,2.02695,2.02705,309200000.0
2008-06-27 15:30:00,2.02715,2.0277,2.0269,2.0274,340100000.0
2008-06-27 15:31:00,2.0274,2.02745,2.0266,2.02685,290200000.0
2008-06-27 15:32:00,2.02685,2.0277,2.0266,2.0277,213700000.0
2008-06-27 15:33:00,2.0277,2.0277,2.0271,2.02755,226000000.0
2008-06-27 15:34:00,2.0276,2.02795,2.0275,2.0277,185400000.0
2008-06-27 15:35:00,2.02745,2.02775,2.0272,2.02745,269700000.0
2008-06-27 15:36:00,2.0274,2.0278,2.02685,2.02685,292400000.0
2008-06-27 15:37:00,2.02685,2.0271,2.02665,2.02675,255000000.0
2008-06-27 15:38:00,2.0267,2.02675,2.0261,2.0262,203000000.0
2008-06-27 15:39:00,2.0262,2.0267,2.0262,2.0264,209500000.0
2008-06-27 15:40:00,2.0265,2.0266,2.0257,2.02595,476800000.0
2008-06-27 15:41:00,2.02595,2.0265,2.02595,2.026,395400000.0
2008-06-27 15:42:00,2.02605,2.0264,2.0259,2.02625,436600000.0
2008-06-27 15:43:00,2.0262,2.027,2.0261,2.02665,256200000.0
2008-06-27 15:44:00,2.02665,2.0269,2.02585,2.026,241600000.0
2008-06-27 15:45:00,2.0261,2.0265,2.02585,2.0265,309800000.0
2008-06-27 15:46:00,2.02645,2.0265,2.02605,2.02645,185400000.0
2008-06-27 15:47:00,2.02645,2.0267,2.0261,2.02635,255200000.0
2008-06-27 15:48:00,2.02635,2.02685,2.02625,2.02685,233699999.0
2008-06-27 15:49:00,2.02685,2.0271,2.02635,2.0266,249000000.0
2008-06-27 15:50:00,2.0266,2.0268,2.02635,2.02665,273500000.0
2008-06-27 15:51:00,2.02665,2.02745,2.0265,2.0273,220400000.0
2008-06-27 15:52:00,2.0273,2.02815,2.02725,2.028,344500000.0
2008-06-27 15:53:00,2.028,2.0284,2.028,2.02835,228600000.0
2008-06-27 15:54:00,2.02845,2.0287,2.02795,2.02845,200500000.0
2008-06-27 15:55:00,2.02845,2.02895,2.02795,2.0285,273500000.0
2008-06-27 15:56:00,2.0285,2.0287,2.02825,2.0283,245700000.0
2008-06-27 15:57:00,2.02835,2.0286,2.0282,2.02835,175200000.0
2008-06-27 15:58:00,2.0284,2.0289,2.0283,2.02845,233100000.0
2008-06-27 15:59:00,2.0284,2.0291,2.02835,2.0287,198400000.0
2008-06-27 16:00:00,2.0286,2.0295,2.02835,2.02945,316900000.0
2008-06-27 16:01:00,2.02935,2.0304,2.0291,2.0301,253000000.0
2008-06-27 16:02:00,2.03005,2.03075,2.03,2.03065,334700000.0
2008-06-27 16:03:00,2.03065,2.0309,2.0304,2.0306,295500000.0
2008-06-27 16:04:00,2.0306,2.03115,2.03005,2.0305,344400000.0
2008-06-27 16:05:00,2.03045,2.0311,2.0303,2.03095,342800000.0
2008-06-27 16:06:00,2.03095,2.0311,2.03045,2.0306,265100000.0
2008-06-27 16:07:00,2.0306,2.0309,2.0304,2.03075,308700000.0
2008-06-27 16:08:00,2.0308,2.03145,2.0305,2.03055,270500000.0
2008-06-27 16:09:00,2.03055,2.031,2.03025,2.0308,310000000.0
2008-06-27 16:10:00,2.0308,2.0309,2.0304,2.03045,285800000.0
2008-06-27 16:11:00,2.03045,2.031,2.03045,2.0307,400700000.0
2008-06-27 16:12:00,2.03075,2.0309,2.0302,2.03085,318800000.0
2008-06-27 16:13:00,2.03085,2.03105,2.03055,2.031,309300000.0
2008-06-27 16:14:00,2.031,2.0312,2.0298,2.03025,327600000.0
2008-06-27 16:15:00,2.03025,2.03095,2.0301,2.0309,332200000.0
2008-06-27 16:16:00,2.0309,2.03115,2.03085,2.0309,166100000.0
2008-06-27 16:17:00,2.0309,2.0314,2.0308,2.0312,225700000.0
2008-06-27 16:18:00,2.0312,2.0312,2.03035,2.03035,196300000.0
2008-06-27 16:19:00,2.03035,2.0304,2.02945,2.02955,284900000.0
2008-06-27 16:20:00,2.02955,2.02965,2.02895,2.0292,307400000.0
2008-06-27 16:21:00,2.0292,2.0297,2.0292,2.02945,333500000.0
2008-06-27 16:22:00,2.02955,2.0299,2.02935,2.0299,173800000.0
2008-06-27 16:23:00,2.0299,2.0301,2.02965,2.0299,302000000.0
2008-06-27 16:24:00,2.02985,2.03005,2.02915,2.0299,350300000.0
2008-06-27 16:25:00,2.0299,2.0308,2.0299,2.03045,356200000.0
2008-06-27 16:26:00,2.0304,2.0306,2.0298,2.0306,302700000.0
2008-06-27 16:27:00,2.0306,2.0319,2.0301,2.03025,388900001.0
2008-06-27 16:28:00,2.03025,2.03035,2.0298,2.0299,488200000.0
2008-06-27 16:29:00,2.0298,2.0304,2.0298,2.0299,545600003.0
2008-06-27 16:30:00,2.0299,2.0316,2.0299,2.03115,227500000.0
2008-06-27 16:31:00,2.0312,2.03135,2.0308,2.0312,321500000.0
2008-06-27 16:32:00,2.0312,2.03175,2.0309,2.0317,219700000.0
2008-06-27 16:33:00,2.0317,2.0318,2.03135,2.0316,222200000.0
2008-06-27 16:34:00,2.03165,2.03205,2.03155,2.03205,259600000.0
2008-06-27 16:35:00,2.032,2.0321,2.0314,2.03185,204500000.0
2008-06-27 16:36:00,2.03185,2.03245,2.0316,2.03245,321100000.0
2008-06-27 16:37:00,2.0325,2.0329,2.032,2.03205,213600000.0
2008-06-27 16:38:00,2.0321,2.0327,2.03205,2.0324,221500000.0
2008-06-27 16:39:00,2.0324,2.0328,2.0324,2.0326,299100000.0
2008-06-27 16:40:00,2.0326,2.0326,2.03185,2.0319,376300000.0
2008-06-27 16:41:00,2.032,2.0325,2.03185,2.0322,399300000.0
2008-06-27 16:42:00,2.03215,2.03245,2.03195,2.03235,316600000.0
2008-06-27 16:43:00,2.03235,2.0326,2.03175,2.0322,440800000.0
2008-06-27 16:44:00,2.03215,2.03315,2.03215,2.0329,462400000.0
2008-06-27 16:45:00,2.0329,2.03305,2.0328,2.0329,261600000.0
2008-06-27 16:46:00,2.03295,2.03295,2.03255,2.0329,508300000.0
2008-06-27 16:47:00,2.0329,2.03305,2.0323,2.03305,410400000.0
2008-06-27 16:48:00,2.03305,2.03315,2.0323,2.0324,446200000.0
2008-06-27 16:49:00,2.0324,2.0324,2.0319,2.03195,375000000.0
2008-06-27 16:50:00,2.0319,2.0322,2.0316,2.0319,315100000.0
2008-06-27 16:51:00,2.03195,2.03205,2.0317,2.032,198700000.0
2008-06-27 16:52:00,2.032,2.032,2.03175,2.032,181000000.0
2008-06-27 16:53:00,2.032,2.03215,2.03175,2.03195,255300000.0
2008-06-27 16:54:00,2.03195,2.0323,2.0318,2.0322,286400000.0
2008-06-27 16:55:00,2.0322,2.0322,2.0315,2.0318,222100000.0
2008-06-27 16:56:00,2.03185,2.0322,2.03155,2.03155,299300000.0
2008-06-27 16:57:00,2.03155,2.0318,2.0311,2.03155,346200000.0
2008-06-27 16:58:00,2.03155,2.03175,2.03085,2.03085,338300000.0
2008-06-27 16:59:00,2.0309,2.0317,2.03065,2.03075,267700000.0
2008-06-27 17:00:00,2.0308,2.03155,2.0308,2.0314,423800000.0
2008-06-27 17:01:00,2.0314,2.0319,2.0311,2.0315,385200000.0
2008-06-27 17:02:00,2.03155,2.032,2.0313,2.0317,355300000.0
2008-06-27 17:03:00,2.03175,2.0328,2.03175,2.03255,301300000.0
2008-06-27 17:04:00,2.03255,2.03265,2.03235,2.0325,340500000.0
2008-06-27 17:05:00,2.0325,2.0327,2.03225,2.03265,346700000.0
2008-06-27 17:06:00,2.0327,2.03345,2.03235,2.0332,508500000.0
2008-06-27 17:07:00,2.0332,2.03365,2.0331,2.03325,494800000.0
2008-06-27 17:08:00,2.0332,2.03345,2.0329,2.03335,402400000.0
2008-06-27 17:09:00,2.0333,2.03345,2.03305,2.0332,286200000.0
2008-06-27 17:10:00,2.03315,2.03325,2.0327,2.0331,269600000.0
2008-06-27 17:11:00,2.0331,2.03315,2.03275,2.0328,311600000.0
2008-06-27 17:12:00,2.0328,2.0333,2.03255,2.03315,400400000.0
2008-06-27 17:13:00,2.03315,2.03345,2.0329,2.0334,287100000.0
2008-06-27 17:14:00,2.0334,2.0337,2.03335,2.03355,239100000.0
2008-06-27 17:15:00,2.0336,2.0336,2.0332,2.03335,224900000.0
2008-06-27 17:16:00,2.03335,2.0338,2.0332,2.0337,269200000.0
2008-06-27 17:17:00,2.0337,2.03385,2.0335,2.0336,291100000.0
2008-06-27 17:18:00,2.0336,2.034,2.0332,2.0332,514100000.0
2008-06-27 17:19:00,2.03325,2.0338,2.0331,2.03345,379000000.0
2008-06-27 17:20:00,2.03345,2.0335,2.03315,2.03335,294900000.0
2008-06-27 17:21:00,2.03335,2.0334,2.0327,2.0327,252800000.0
2008-06-27 17:22:00,2.0327,2.0329,2.03215,2.03265,419800000.0
2008-06-27 17:23:00,2.0327,2.03295,2.0324,2.03265,422500000.0
2008-06-27 17:24:00,2.03265,2.03305,2.0324,2.03275,446800000.0
2008-06-27 17:25:00,2.03265,2.033,2.0324,2.03245,214500000.0
2008-06-27 17:26:00,2.0324,2.0332,2.0324,2.0331,199600000.0
2008-06-27 17:27:00,2.0331,2.0336,2.03295,2.0336,203400000.0
2008-06-27 17:28:00,2.03365,2.034,2.03305,2.0339,268000000.0
2008-06-27 17:29:00,2.0339,2.034,2.03275,2.0328,365500002.0
2008-06-27 17:30:00,2.0328,2.03315,2.0326,2.03285,313100000.0
2008-06-27 17:31:00,2.03285,2.033,2.03215,2.0324,363800000.0
2008-06-27 17:32:00,2.0325,2.03295,2.0324,2.03265,272100000.0
2008-06-27 17:33:00,2.03275,2.0334,2.03265,2.0334,171200000.0
2008-06-27 17:34:00,2.0334,2.03445,2.0334,2.03425,354200000.0
2008-06-27 17:35:00,2.03425,2.0349,2.03425,2.03465,152500000.0
2008-06-27 17:36:00,2.03465,2.03465,2.03425,2.03465,229800000.0
2008-06-27 17:37:00,2.03465,2.0348,2.0344,2.0346,364200000.0
2008-06-27 17:38:00,2.0346,2.0349,2.03415,2.03425,587000000.0
2008-06-27 17:39:00,2.03425,2.03435,2.03385,2.0339,233700000.0
2008-06-27 17:40:00,2.03395,2.03445,2.03385,2.03395,371100000.0
2008-06-27 17:41:00,2.03395,2.03435,2.0337,2.0343,658100000.0
2008-06-27 17:42:00,2.0343,2.0346,2.034,2.0341,663200000.0
2008-06-27 17:43:00,2.03415,2.0343,2.03405,2.03405,337900000.0
2008-06-27 17:44:00,2.0341,2.0345,2.0341,2.03445,127500000.0
2008-06-27 17:45:00,2.0344,2.03475,2.03435,2.0344,246100000.0
2008-06-27 17:46:00,2.0344,2.03445,2.03415,2.0342,203000000.0
2008-06-27 17:47:00,2.0342,2.0344,2.0341,2.0344,218200000.0
2008-06-27 17:48:00,2.0345,2.0348,2.0341,2.03475,334200000.0
2008-06-27 17:49:00,2.0348,2.0352,2.0348,2.0351,299700000.0
2008-06-27 17:50:00,2.0351,2.0354,2.0349,2.0353,234100000.0
2008-06-27 17:51:00,2.0353,2.0355,2.03495,2.03515,133800000.0
2008-06-27 17:52:00,2.0351,2.03525,2.035,2.03515,141800000.0
2008-06-27 17:53:00,2.03515,2.03535,2.035,2.0351,122100000.0
2008-06-27 17:54:00,2.0351,2.03545,2.03505,2.0354,212100000.0
2008-06-27 17:55:00,2.0354,2.0356,2.0351,2.0353,147000000.0
2008-06-27 17:56:00,2.0354,2.0354,2.03515,2.0352,72500000.0
2008-06-27 17:57:00,2.0352,2.0357,2.0351,2.0355,187100000.0
2008-06-27 17:58:00,2.0355,2.03555,2.0349,2.0349,672800000.0
2008-06-27 17:59:00,2.0349,2.03505,2.03445,2.0348,515500000.0
2008-06-27 18:00:00,2.0348,2.0348,2.03445,2.0346,260900000.0
2008-06-27 18:01:00,2.0346,2.0346,2.0344,2.0345,144500000.0
2008-06-27 18:02:00,2.0345,2.03495,2.0345,2.03495,106300000.0
2008-06-27 18:03:00,2.03505,2.03585,2.03505,2.03525,166000000.0
2008-06-27 18:04:00,2.0353,2.0357,2.0353,2.0354,118600000.0
2008-06-27 18:05:00,2.03545,2.0356,2.0351,2.0351,89600000.0
2008-06-27 18:06:00,2.0351,2.03515,2.0348,2.0348,57300000.0
2008-06-27 18:07:00,2.03485,2.03485,2.0344,2.0344,95700000.0
2008-06-27 18:08:00,2.0345,2.0345,2.03395,2.03435,250200000.0
2008-06-27 18:09:00,2.03435,2.03475,2.03435,2.0345,148200000.0
2008-06-27 18:10:00,2.03455,2.03475,2.03405,2.03435,295600000.0
2008-06-27 18:11:00,2.0344,2.0344,2.03375,2.0342,251900000.0
2008-06-27 18:12:00,2.0342,2.0345,2.03415,2.03445,164300000.0
2008-06-27 18:13:00,2.0345,2.035,2.03445,2.0346,316200000.0
2008-06-27 18:14:00,2.0345,2.0351,2.0345,2.0349,174200000.0
2008-06-27 18:15:00,2.035,2.03575,2.035,2.03515,241400000.0
2008-06-27 18:16:00,2.03535,2.03585,2.0352,2.0358,230700000.0
2008-06-27 18:17:00,2.0358,2.03595,2.03545,2.0356,126100000.0
2008-06-27 18:18:00,2.0356,2.0357,2.03545,2.0357,94200000.0
2008-06-27 18:19:00,2.0357,2.03585,2.03555,2.03565,288900000.0
2008-06-27 18:20:00,2.0356,2.0358,2.0352,2.0355,211100000.0
2008-06-27 18:21:00,2.0357,2.03635,2.0355,2.03605,156600000.0
2008-06-27 18:22:00,2.03605,2.0366,2.0359,2.03635,224800000.0
2008-06-27 18:23:00,2.03635,2.0364,2.03615,2.03625,205600000.0
2008-06-27 18:24:00,2.03625,2.0364,2.03605,2.0364,114300000.0
2008-06-27 18:25:00,2.0364,2.0364,2.0355,2.0359,251400000.0
2008-06-27 18:26:00,2.0359,2.03615,2.0356,2.0356,206600000.0
2008-06-27 18:27:00,2.0356,2.0356,2.03475,2.0351,221300000.0
2008-06-27 18:28:00,2.03515,2.0352,2.03475,2.03515,241000000.0
2008-06-27 18:29:00,2.0351,2.0355,2.035,2.03525,273000000.0
2008-06-27 18:30:00,2.03525,2.0355,2.0351,2.0352,338200000.0
2008-06-27 18:31:00,2.0352,2.0355,2.03515,2.0355,151100000.0
2008-06-27 18:32:00,2.0355,2.0356,2.0348,2.0349,138800000.0
2008-06-27 18:33:00,2.0349,2.0349,2.0345,2.0345,264800000.0
2008-06-27 18:34:00,2.0345,2.0346,2.03385,2.03405,228100000.0
2008-06-27 18:35:00,2.03405,2.0347,2.0339,2.03465,264900000.0
2008-06-27 18:36:00,2.0348,2.035,2.0344,2.0347,270800000.0
2008-06-27 18:37:00,2.03465,2.0353,2.0345,2.03505,203500000.0
2008-06-27 18:38:00,2.03505,2.0353,2.035,2.03505,208300000.0
2008-06-27 18:39:00,2.03505,2.03555,2.03505,2.0352,305500000.0
2008-06-27 18:40:00,2.0352,2.03535,2.035,2.03515,155100000.0
2008-06-27 18:41:00,2.03515,2.0353,2.03445,2.03445,140400000.0
2008-06-27 18:42:00,2.03445,2.0345,2.03395,2.0344,120780000.0
2008-06-27 18:43:00,2.034,2.0351,2.0338,2.03505,216700000.0
2008-06-27 18:44:00,2.0351,2.0351,2.034,2.03435,384600000.0
2008-06-27 18:45:00,2.0343,2.0348,2.03425,2.0347,262000000.0
2008-06-27 18:46:00,2.0347,2.0348,2.03425,2.03435,278900000.0
2008-06-27 18:47:00,2.0344,2.03465,2.0343,2.03455,160700000.0
2008-06-27 18:48:00,2.0345,2.03465,2.03415,2.03425,133000000.0
2008-06-27 18:49:00,2.0342,2.0345,2.0338,2.0342,232000000.0
2008-06-27 18:50:00,2.0342,2.0342,2.03405,2.0341,105600000.0
2008-06-27 18:51:00,2.03405,2.0342,2.03385,2.03385,186100000.0
2008-06-27 18:52:00,2.03385,2.03385,2.0337,2.03375,145500000.0
2008-06-27 18:53:00,2.0337,2.034,2.03355,2.0338,153600000.0
2008-06-27 18:54:00,2.0338,2.03435,2.0338,2.0343,125100000.0
2008-06-27 18:55:00,2.0342,2.03485,2.0342,2.0348,250500000.0
2008-06-27 18:56:00,2.0348,2.0348,2.03425,2.0344,187000000.0
2008-06-27 18:57:00,2.0344,2.03525,2.0344,2.035,318700000.0
2008-06-27 18:58:00,2.03505,2.03505,2.03405,2.03415,320800000.0
2008-06-27 18:59:00,2.03415,2.0342,2.0335,2.0337,259200000.0
2008-06-27 19:00:00,2.0337,2.03435,2.03345,2.03405,257300000.0
2008-06-27 19:01:00,2.0341,2.0341,2.0325,2.0326,329600000.0
2008-06-27 19:02:00,2.0327,2.03275,2.03235,2.03245,236700000.0
2008-06-27 19:03:00,2.0324,2.0324,2.03195,2.03195,172600000.0
2008-06-27 19:04:00,2.0319,2.0325,2.03135,2.0325,278000000.0
2008-06-27 19:05:00,2.03255,2.03255,2.0313,2.03145,324800000.0
2008-06-27 19:06:00,2.0315,2.0318,2.03145,2.03155,147000000.0
2008-06-27 19:07:00,2.0317,2.03175,2.03135,2.03155,142600000.0
2008-06-27 19:08:00,2.03155,2.03155,2.03065,2.03105,190700000.0
2008-06-27 19:09:00,2.03095,2.0312,2.03025,2.0303,369800000.0
2008-06-27 19:10:00,2.0303,2.0303,2.03005,2.0302,81300000.0
2008-06-27 19:11:00,2.0302,2.0304,2.03005,2.03035,83000000.0
2008-06-27 19:12:00,2.0304,2.0304,2.0294,2.02975,254400000.0
2008-06-27 19:13:00,2.02955,2.03005,2.0294,2.03005,296900000.0
2008-06-27 19:14:00,2.03005,2.0304,2.0298,2.03,304100000.0
2008-06-27 19:15:00,2.02995,2.03035,2.0299,2.03025,231800000.0
2008-06-27 19:16:00,2.0302,2.0307,2.03005,2.03025,337300000.0
2008-06-27 19:17:00,2.0303,2.0305,2.0302,2.0302,151800000.0
2008-06-27 19:18:00,2.03025,2.0305,2.03005,2.03005,155400000.0
2008-06-27 19:19:00,2.0301,2.0302,2.0299,2.02995,128000000.0
2008-06-27 19:20:00,2.02995,2.0301,2.0298,2.0299,170600000.0
2008-06-27 19:21:00,2.0299,2.02995,2.02965,2.02975,90600000.0
2008-06-27 19:22:00,2.02965,2.02965,2.0288,2.02885,238700000.0
2008-06-27 19:23:00,2.0288,2.0294,2.0288,2.02915,145600000.0
2008-06-27 19:24:00,2.0292,2.02935,2.0287,2.02895,154100000.0
2008-06-27 19:25:00,2.02895,2.0291,2.0288,2.029,232200000.0
2008-06-27 19:26:00,2.02905,2.0294,2.0289,2.02935,220100000.0
2008-06-27 19:27:00,2.02935,2.0294,2.0286,2.02885,301800000.0
2008-06-27 19:28:00,2.02895,2.02895,2.02855,2.0289,213100000.0
2008-06-27 19:29:00,2.0289,2.029,2.0287,2.0287,171700000.0
2008-06-27 19:30:00,2.0287,2.0288,2.02835,2.02865,185200000.0
2008-06-27 19:31:00,2.02865,2.02895,2.0283,2.02855,299000000.0
2008-06-27 19:32:00,2.0285,2.0291,2.02845,2.02905,153100000.0
2008-06-27 19:33:00,2.0291,2.0291,2.02865,2.0288,122200000.0
2008-06-27 19:34:00,2.02885,2.02915,2.02885,2.029,241700000.0
2008-06-27 19:35:00,2.02895,2.02925,2.02865,2.0287,261000000.0
2008-06-27 19:36:00,2.0287,2.029,2.0286,2.02875,161400000.0
2008-06-27 19:37:00,2.0288,2.0292,2.0288,2.02885,156800000.0
2008-06-27 19:38:00,2.02885,2.0289,2.02855,2.0286,156100000.0
2008-06-27 19:39:00,2.02865,2.02875,2.02815,2.02815,230500000.0
2008-06-27 19:40:00,2.02815,2.02825,2.02795,2.0281,151800000.0
2008-06-27 19:41:00,2.02805,2.0282,2.0279,2.028,203400000.0
2008-06-27 19:42:00,2.0282,2.02825,2.0276,2.0278,285600000.0
2008-06-27 19:43:00,2.0278,2.02825,2.0278,2.028,196300000.0
2008-06-27 19:44:00,2.028,2.02825,2.0278,2.02825,107600000.0
2008-06-27 19:45:00,2.0282,2.0284,2.02795,2.028,140400000.0
2008-06-27 19:46:00,2.028,2.0283,2.0279,2.0282,95000000.0
2008-06-27 19:47:00,2.0282,2.02875,2.02815,2.0285,270500000.0
2008-06-27 19:48:00,2.0285,2.0292,2.0285,2.0292,168200000.0
2008-06-27 19:49:00,2.0292,2.0292,2.02885,2.02895,115200000.0
2008-06-27 19:50:00,2.02895,2.02905,2.02865,2.0289,105700000.0
2008-06-27 19:51:00,2.02865,2.02875,2.0281,2.02875,214700000.0
2008-06-27 19:52:00,2.02875,2.029,2.02815,2.02835,235200000.0
2008-06-27 19:53:00,2.0283,2.0284,2.02815,2.0284,175700000.0
2008-06-27 19:54:00,2.02845,2.02865,2.02815,2.0286,242200000.0
2008-06-27 19:55:00,2.0286,2.0288,2.02845,2.0288,143500000.0
2008-06-27 19:56:00,2.0288,2.0291,2.0288,2.0291,77300000.0
2008-06-27 19:57:00,2.0291,2.0293,2.02895,2.0292,219500000.0
2008-06-27 19:58:00,2.0292,2.0294,2.0288,2.02925,163000000.0
2008-06-27 19:59:00,2.0293,2.0302,2.0293,2.0297,114900000.0
2008-06-27 20:00:00,2.0297,2.0307,2.0297,2.03,214700000.0
2008-06-27 20:01:00,2.03,2.03,2.0298,2.0298,137000000.0
2008-06-27 20:02:00,2.0298,2.03005,2.0298,2.02985,88200000.0
2008-06-27 20:03:00,2.02985,2.02985,2.0291,2.0291,78900000.0
2008-06-27 20:04:00,2.0291,2.0295,2.0289,2.02905,121500000.0
2008-06-27 20:05:00,2.0291,2.02995,2.0291,2.0299,54400000.0
2008-06-27 20:06:00,2.0299,2.0302,2.0295,2.0298,211300000.0
2008-06-27 20:07:00,2.02985,2.03035,2.02955,2.0301,129000000.0
2008-06-27 20:08:00,2.0301,2.0305,2.03005,2.0305,74200000.0
2008-06-27 20:09:00,2.0305,2.0305,2.0305,2.0305,24000000.0
2008-06-27 20:10:00,2.0305,2.0313,2.0302,2.03105,211800000.0
2008-06-27 20:11:00,2.03105,2.03105,2.03095,2.03095,57900000.0
2008-06-27 20:12:00,2.0309,2.0312,2.0309,2.0311,52900000.0
2008-06-27 20:13:00,2.0311,2.0311,2.03085,2.03085,83900000.0
2008-06-27 20:14:00,2.03105,2.03125,2.031,2.03115,65500000.0
2008-06-27 20:15:00,2.03115,2.0314,2.0311,2.0312,88800000.0
2008-06-27 20:16:00,2.0312,2.032,2.0312,2.0318,196700000.0
2008-06-27 20:17:00,2.03195,2.03235,2.03195,2.0322,175200000.0
2008-06-27 20:18:00,2.0322,2.03225,2.03105,2.03105,204000000.0
2008-06-27 20:19:00,2.03105,2.03105,2.03085,2.0309,156200000.0
2008-06-27 20:20:00,2.03095,2.03095,2.0305,2.0305,101200000.0
2008-06-27 20:21:00,2.0305,2.0305,2.0293,2.02945,369000000.0
2008-06-27 20:22:00,2.02945,2.03005,2.02945,2.03,166200000.0
2008-06-27 20:23:00,2.02995,2.03055,2.0297,2.03055,189500000.0
2008-06-27 20:24:00,2.03055,2.0314,2.03055,2.03085,286800000.0
2008-06-27 20:25:00,2.03085,2.03085,2.03015,2.03015,178400000.0
2008-06-27 20:26:00,2.03015,2.03075,2.0299,2.03065,274400000.0
2008-06-27 20:27:00,2.03065,2.0312,2.03065,2.0309,202800000.0
2008-06-27 20:28:00,2.0308,2.03225,2.03075,2.03205,268100000.0
2008-06-27 20:29:00,2.03205,2.03205,2.0307,2.03105,320600000.0
2008-06-27 20:30:00,2.03105,2.03165,2.0309,2.03165,191800000.0
2008-06-27 20:31:00,2.0318,2.0318,2.0312,2.0312,201100000.0
2008-06-27 20:32:00,2.0312,2.0315,2.031,2.0313,171900000.0
2008-06-27 20:33:00,2.0313,2.03165,2.031,2.03155,168000000.0
2008-06-27 20:34:00,2.03155,2.03155,2.03045,2.03045,258400000.0
2008-06-27 20:35:00,2.0305,2.031,2.03045,2.03065,235200000.0
2008-06-27 20:36:00,2.0307,2.0309,2.0305,2.0306,137400000.0
2008-06-27 20:37:00,2.0307,2.0315,2.0306,2.03085,337900000.0
2008-06-27 20:38:00,2.03085,2.03085,2.03045,2.0308,130300000.0
2008-06-27 20:39:00,2.0308,2.0309,2.03075,2.0308,56300000.0
2008-06-27 20:40:00,2.0308,2.031,2.0308,2.031,48700000.0
2008-06-27 20:41:00,2.031,2.031,2.0305,2.0306,87000000.0
2008-06-27 20:42:00,2.0306,2.0311,2.0306,2.0308,124700000.0
2008-06-27 20:43:00,2.03075,2.0309,2.0307,2.0308,150200000.0
2008-06-27 20:44:00,2.03075,2.03075,2.02975,2.03025,205200000.0
2008-06-27 20:45:00,2.03025,2.03045,2.0301,2.03015,165400000.0
2008-06-27 20:46:00,2.0303,2.0305,2.0301,2.0301,92500000.0
2008-06-27 20:47:00,2.0301,2.03065,2.0301,2.0305,83200000.0
2008-06-27 20:48:00,2.03055,2.0307,2.0305,2.03055,33100000.0
2008-06-27 20:49:00,2.03065,2.0311,2.0305,2.03055,135700000.0
2008-06-27 20:50:00,2.0306,2.0306,2.0301,2.0303,306300000.0
2008-06-27 20:51:00,2.0303,2.0307,2.0303,2.0307,41600000.0
2008-06-27 20:52:00,2.0307,2.0308,2.0307,2.0308,23800000.0
2008-06-27 20:53:00,2.0308,2.0311,2.0306,2.0311,36600000.0
2008-06-27 20:54:00,2.0311,2.0316,2.0307,2.0316,140500000.0
2008-06-27 20:55:00,2.0316,2.03165,2.0314,2.03165,59900000.0
2008-06-27 20:56:00,2.0317,2.03185,2.0316,2.0316,68600000.0
2008-06-27 20:57:00,2.0316,2.03165,2.03085,2.0312,197400000.0
2008-06-27 20:58:00,2.0312,2.0314,2.0312,2.03135,84700000.0
2008-06-27 20:59:00,2.03135,2.03135,2.031,2.0311,189500000.0
2008-06-27 21:00:00,2.03095,2.0315,2.03095,2.0313,143000000.0
2008-06-27 21:01:00,2.0312,2.0313,2.0309,2.03095,79600000.0
2008-06-27 21:02:00,2.0309,2.03095,2.0307,2.0308,50000000.0
2008-06-27 21:03:00,2.0308,2.0308,2.0306,2.03065,22100000.0
2008-06-27 21:04:00,2.0306,2.03075,2.03045,2.0305,92200000.0
2008-06-27 21:05:00,2.0306,2.0306,2.0301,2.0301,112600000.0
2008-06-27 21:06:00,2.0301,2.0301,2.0301,2.0301,6000000.0
2008-06-27 21:07:00,2.0301,2.0301,2.02955,2.0297,159600000.0
2008-06-27 21:08:00,2.0297,2.0303,2.0296,2.03015,119000000.0
2008-06-27 21:09:00,2.0302,2.03035,2.03015,2.03035,79200000.0
2008-06-27 21:10:00,2.0303,2.03055,2.0303,2.0305,150000000.0
2008-06-27 21:11:00,2.0305,2.0306,2.0303,2.0306,247700000.0
2008-06-27 21:12:00,2.0306,2.0309,2.0305,2.0309,46700000.0
2008-06-27 21:13:00,2.03085,2.0318,2.03085,2.031,223300000.0
2008-06-27 21:14:00,2.03105,2.03165,2.03085,2.03155,138300000.0
2008-06-27 21:15:00,2.03155,2.03155,2.03095,2.03095,135100000.0
2008-06-27 21:16:00,2.031,2.031,2.03065,2.03095,182400000.0
2008-06-27 21:17:00,2.03095,2.03105,2.03065,2.0308,154900000.0
2008-06-27 21:18:00,2.0308,2.031,2.03065,2.03065,92000000.0
2008-06-27 21:19:00,2.0307,2.0309,2.03055,2.0307,89100000.0
2008-06-27 21:20:00,2.0307,2.0307,2.03055,2.0307,103800000.0
2008-06-27 21:21:00,2.0307,2.0308,2.03035,2.0304,273000000.0
2008-06-27 21:22:00,2.03045,2.0307,2.0302,2.03035,143900000.0
2008-06-27 21:23:00,2.03035,2.03065,2.03025,2.0305,210300000.0
2008-06-27 21:24:00,2.0304,2.0306,2.03025,2.03035,202100000.0
2008-06-27 21:25:00,2.03035,2.0305,2.0303,2.03035,120700000.0
2008-06-27 21:26:00,2.0303,2.0304,2.0297,2.0297,101300000.0
2008-06-27 21:27:00,2.02965,2.02975,2.02915,2.02915,280800000.0
2008-06-27 21:28:00,2.02915,2.02965,2.02915,2.02965,96400000.0
2008-06-27 21:29:00,2.02965,2.03025,2.02965,2.03005,186100000.0
2008-06-27 21:30:00,2.03005,2.03015,2.0295,2.0295,135400000.0
2008-06-27 21:31:00,2.0295,2.02955,2.0291,2.02925,99800000.0
2008-06-27 21:32:00,2.02925,2.02925,2.0291,2.0291,62400000.0
2008-06-27 21:33:00,2.0291,2.0293,2.0291,2.02925,55800000.0
2008-06-27 21:34:00,2.0293,2.02935,2.02915,2.02915,42100000.0
2008-06-27 21:35:00,2.0292,2.0296,2.0292,2.0296,76800000.0
2008-06-27 21:36:00,2.0296,2.0301,2.0296,2.0299,83200000.0
2008-06-27 21:37:00,2.03,2.03035,2.0297,2.03035,76600000.0
2008-06-27 21:38:00,2.03035,2.03035,2.03025,2.03025,25200000.0
2008-06-27 21:39:00,2.03025,2.03035,2.0301,2.0303,46800000.0
2008-06-27 21:40:00,2.0304,2.0305,2.03025,2.03045,112200000.0
2008-06-27 21:41:00,2.0305,2.03075,2.0305,2.0305,76800000.0
2008-06-27 21:42:00,2.0305,2.0308,2.0305,2.0308,32200000.0
2008-06-27 21:43:00,2.0308,2.03105,2.0308,2.03105,72000000.0
2008-06-27 21:44:00,2.031,2.0316,2.03095,2.0316,104700000.0
2008-06-27 21:45:00,2.0316,2.0316,2.03075,2.0314,140500000.0
2008-06-27 21:46:00,2.0314,2.03155,2.0312,2.03125,71700000.0
2008-06-27 21:47:00,2.03115,2.03125,2.03115,2.03125,18000000.0
2008-06-27 21:48:00,2.0313,2.0314,2.0312,2.03125,42300000.0
2008-06-27 21:49:00,2.03145,2.03145,2.03105,2.03105,55000000.0
2008-06-27 21:50:00,2.03105,2.03105,2.03055,2.03055,45200000.0
2008-06-27 21:51:00,2.03055,2.03065,2.0304,2.03045,49400000.0
2008-06-27 21:52:00,2.0304,2.0309,2.0304,2.03055,172900000.0
2008-06-27 21:53:00,2.03055,2.03065,2.03045,2.03045,53900000.0
2008-06-27 21:54:00,2.0305,2.03075,2.0305,2.03075,17200000.0
2008-06-27 21:55:00,2.03085,2.03085,2.03045,2.03085,73200000.0
2008-06-27 21:56:00,2.03085,2.03085,2.03055,2.03055,15500000.0
2008-06-27 21:57:00,2.0305,2.03085,2.0303,2.03055,59200000.0
2008-06-27 21:58:00,2.0306,2.0309,2.0302,2.0305,146700000.0
2008-06-27 21:59:00,2.0305,2.0308,2.0304,2.03075,64600000.0
2008-06-27 22:00:00,2.03085,2.03085,2.0305,2.0305,69200000.0
2008-06-27 22:01:00,2.03055,2.0308,2.0305,2.0308,23800000.0
2008-06-27 22:02:00,2.0308,2.03085,2.0308,2.0308,18500000.0
2008-06-27 22:03:00,2.03075,2.0309,2.03065,2.0308,38800000.0
2008-06-27 22:04:00,2.0309,2.0313,2.03085,2.03105,68700000.0
2008-06-27 22:05:00,2.03105,2.03115,2.03085,2.0309,35900000.0
2008-06-27 22:06:00,2.0309,2.0311,2.03075,2.0311,30300000.0
2008-06-27 22:07:00,2.0309,2.0309,2.0309,2.0309,4700000.0
2008-06-27 22:08:00,2.0309,2.03115,2.0309,2.03105,37300000.0
2008-06-27 22:09:00,2.0311,2.0312,2.03105,2.03105,15400000.0
2008-06-27 22:10:00,2.03105,2.0315,2.03105,2.0315,55000000.0
2008-06-27 22:11:00,2.03135,2.03135,2.03085,2.0312,42800000.0
2008-06-27 22:12:00,2.03115,2.03115,2.03115,2.03115,15500000.0
2008-06-27 22:13:00,2.03115,2.0312,2.03115,2.0312,18300000.0
2008-06-27 22:14:00,2.0312,2.0312,2.03095,2.0311,21700000.0
2008-06-27 22:15:00,2.0311,2.03115,2.03105,2.03115,32300000.0
2008-06-27 22:16:00,2.03115,2.0315,2.03115,2.0315,24100000.0
2008-06-27 22:17:00,2.0315,2.0315,2.03125,2.0313,22600000.0
2008-06-27 22:18:00,2.0314,2.0314,2.03135,2.0314,51300000.0
2008-06-27 22:19:00,2.0312,2.0312,2.03115,2.0312,12800000.0
2008-06-27 22:20:00,2.0312,2.0312,2.03095,2.03095,10300000.0
2008-06-27 22:21:00,2.031,2.0314,2.03085,2.0314,25900000.0
2008-06-27 22:22:00,2.031,2.0314,2.031,2.0311,10300000.0
2008-06-27 22:23:00,2.0311,2.0311,2.03105,2.03105,8300000.0
2008-06-27 22:24:00,2.03105,2.0311,2.03105,2.0311,11500000.0
2008-06-27 22:25:00,2.0311,2.0313,2.0311,2.0313,17300000.0
2008-06-27 22:26:00,2.0313,2.0313,2.03105,2.0312,11300000.0
2008-06-27 22:27:00,2.0312,2.0312,2.03075,2.031,21700000.0
2008-06-27 22:28:00,2.031,2.031,2.031,2.031,8000000.0
2008-06-27 22:29:00,2.031,2.031,2.03055,2.0307,57500000.0
2008-06-27 22:30:00,2.0307,2.03075,2.03065,2.03075,33700000.0
2008-06-27 22:31:00,2.0307,2.03075,2.0306,2.03065,41300000.0
2008-06-27 22:32:00,2.03065,2.0308,2.0305,2.0308,25600000.0
2008-06-27 22:33:00,2.03075,2.0308,2.0306,2.03075,43400000.0
2008-06-27 22:34:00,2.03075,2.0308,2.03045,2.03075,36500000.0
2008-06-27 22:35:00,2.0308,2.03085,2.0305,2.03065,96300000.0
2008-06-27 22:36:00,2.0307,2.0308,2.0307,2.03075,43900000.0
2008-06-27 22:37:00,2.0307,2.03085,2.03065,2.0308,54500000.0
2008-06-27 22:38:00,2.0308,2.0309,2.0305,2.0305,46400000.0
2008-06-27 22:39:00,2.0305,2.031,2.0305,2.03085,48600000.0
2008-06-27 22:40:00,2.03012,2.0304,2.03012,2.03022,9600000.0
2008-06-27 22:41:00,2.03085,2.03085,2.03055,2.03085,19700000.0
2008-06-27 22:42:00,2.03085,2.03145,2.03085,2.03135,42400000.0
2008-06-27 22:43:00,2.03135,2.03165,2.03135,2.03155,65700000.0
2008-06-27 22:44:00,2.03155,2.03175,2.0315,2.03175,29400000.0
2008-06-27 22:45:00,2.03175,2.032,2.0316,2.03195,53300000.0
2008-06-27 22:46:00,2.03195,2.032,2.03195,2.032,40600000.0
2008-06-27 22:47:00,2.0321,2.0321,2.03165,2.0319,21800000.0
2008-06-27 22:48:00,2.0319,2.0321,2.03175,2.0321,49200000.0
2008-06-27 22:49:00,2.0321,2.0321,2.0321,2.0321,13300000.0
2008-06-27 22:50:00,2.0321,2.0321,2.0321,2.0321,44700000.0
2008-06-27 22:51:00,2.0321,2.0321,2.0318,2.0318,12300000.0
2008-06-27 22:52:00,2.03185,2.03185,2.03185,2.03185,6700000.0
2008-06-27 22:53:00,2.03185,2.0319,2.0317,2.03185,46700000.0
2008-06-27 22:54:00,2.03185,2.0327,2.03165,2.03165,73900000.0
2008-06-27 22:55:00,2.03175,2.03215,2.03175,2.03175,96400000.0
2008-06-27 22:56:00,2.0318,2.0318,2.0311,2.0314,61400000.0
2008-06-27 22:57:00,2.0314,2.03195,2.03095,2.03195,158300000.0
2008-06-27 22:58:00,2.03195,2.03195,2.03165,2.03185,80100000.0
2008-06-27 22:59:00,2.0319,2.0319,2.03155,2.0316,29600000.0
2008-06-29 23:00:00,2.03153,2.03173,2.03136,2.03159,8800000.0
2008-06-29 23:01:00,2.03163,2.03171,2.03163,2.03171,2000000.0
2008-06-29 23:02:00,2.03169,2.03169,2.03153,2.03167,5900000.0
2008-06-29 23:03:00,2.03167,2.03169,2.03143,2.03152,20700000.0
2008-06-29 23:04:00,2.03159,2.03212,2.03149,2.03212,22400000.0
2008-06-29 23:05:00,2.03193,2.03226,2.03177,2.03225,11700000.0
2008-06-29 23:06:00,2.03198,2.03198,2.03161,2.03162,6900000.0
2008-06-29 23:07:00,2.03189,2.03218,2.03148,2.03205,33000000.0
2008-06-29 23:08:00,2.03203,2.03208,2.03182,2.03199,55000000.0
2008-06-29 23:09:00,2.03184,2.03188,2.03136,2.03167,39500000.0
2008-06-29 23:10:00,2.0317,2.0317,2.0317,2.0317,1000000.0
2008-06-29 23:11:00,2.0319,2.0319,2.03168,2.03168,5000000.0
2008-06-29 23:12:00,2.0316,2.0316,2.0316,2.0316,1000000.0
2008-06-29 23:13:00,2.0309,2.0318,2.0308,2.0318,5000000.0
2008-06-29 23:14:00,2.0318,2.0318,2.0318,2.0318,1000000.0
2008-06-29 23:15:00,2.03137,2.03138,2.03137,2.03138,5600000.0
2008-06-29 23:16:00,2.0318,2.0318,2.0318,2.0318,1000000.0
2008-06-29 23:17:00,2.0318,2.0319,2.0318,2.0319,2000000.0
2008-06-29 23:18:00,2.03208,2.03241,2.03185,2.03228,7000000.0
2008-06-29 23:19:00,2.03212,2.03218,2.03169,2.03179,18000000.0
2008-06-29 23:20:00,2.03199,2.03199,2.03175,2.03175,13000000.0
2008-06-29 23:21:00,2.0319,2.0319,2.0319,2.0319,1000000.0
2008-06-29 23:22:00,2.0319,2.0319,2.0319,2.0319,1000000.0
2008-06-29 23:23:00,2.03195,2.03205,2.03179,2.03179,24500000.0
2008-06-29 23:24:00,2.0319,2.0323,2.0319,2.0323,8000000.0
2008-06-29 23:25:00,2.0323,2.0323,2.0323,2.0323,40000000.0
2008-06-29 23:26:00,2.0323,2.0323,2.0323,2.0323,1000000.0
2008-06-29 23:27:00,2.0318,2.0319,2.0318,2.0319,4000000.0
2008-06-29 23:28:00,2.0319,2.0319,2.0319,2.0319,1000000.0
2008-06-29 23:29:00,2.0319,2.0319,2.0318,2.0318,2000000.0
2008-06-29 23:30:00,2.03218,2.03222,2.03207,2.03207,18000000.0
2008-06-29 23:31:00,2.0319,2.0319,2.0318,2.0318,10500000.0
2008-06-29 23:32:00,2.0318,2.0318,2.0318,2.0318,5700000.0
2008-06-29 23:33:00,2.0318,2.0323,2.0318,2.0323,7700000.0
2008-06-29 23:34:00,2.0324,2.0326,2.0324,2.0326,2000000.0
2008-06-29 23:35:00,2.0326,2.0326,2.0316,2.0324,32200000.0
2008-06-29 23:36:00,2.0318,2.0324,2.0318,2.0324,14800000.0
2008-06-29 23:37:00,2.0324,2.0324,2.0324,2.0324,4000000.0
2008-06-29 23:38:00,2.0325,2.0325,2.0325,2.0325,2000000.0
2008-06-29 23:39:00,2.0325,2.0325,2.0324,2.0324,4000000.0
2008-06-29 23:40:00,2.0317,2.0323,2.0317,2.0323,10800000.0
2008-06-29 23:41:00,2.0323,2.0323,2.0323,2.0323,4000000.0
2008-06-29 23:42:00,2.0323,2.0323,2.0323,2.0323,1000000.0
2008-06-29 23:43:00,2.0323,2.0323,2.0323,2.0323,4000000.0
2008-06-29 23:44:00,2.03246,2.03257,2.03209,2.03209,79300000.0
2008-06-29 23:45:00,2.0323,2.0323,2.0323,2.0323,1000000.0
2008-06-29 23:46:00,2.0323,2.0324,2.0318,2.0318,99500000.0
2008-06-29 23:47:00,2.032,2.0322,2.0319,2.0322,235200000.0
2008-06-29 23:48:00,2.0322,2.0324,2.0322,2.0323,43200000.0
2008-06-29 23:49:00,2.0323,2.0323,2.0323,2.0323,4800000.0
2008-06-29 23:50:00,2.0324,2.0324,2.0324,2.0324,4800000.0
2008-06-29 23:51:00,2.03268,2.0328,2.03251,2.03268,18200000.0
2008-06-29 23:52:00,2.0325,2.0325,2.0325,2.0325,4800000.0
2008-06-29 23:53:00,2.0326,2.0326,2.0325,2.0325,14400000.0
2008-06-29 23:54:00,2.0324,2.0325,2.0324,2.0325,14400000.0
2008-06-29 23:55:00,2.0325,2.0325,2.0325,2.0325,9600000.0
2008-06-29 23:56:00,2.0324,2.0324,2.0324,2.0324,9600000.0
2008-06-29 23:57:00,2.0323,2.0323,2.032,2.032,34100000.0
2008-06-29 23:58:00,2.03214,2.03214,2.03188,2.03196,16000000.0
2008-06-29 23:59:00,2.032,2.032,2.0319,2.0319,12400000.0
2008-06-30 00:00:00,2.032,2.032,2.032,2.032,1000000.0
2008-06-30 00:01:00,2.032,2.0323,2.032,2.0322,27400000.0
2008-06-30 00:02:00,2.0321,2.0322,2.0321,2.0321,21300000.0
2008-06-30 00:03:00,2.032,2.0321,2.032,2.032,57800000.0
2008-06-30 00:04:00,2.0321,2.0328,2.032,2.0324,26400000.0
2008-06-30 00:05:00,2.0324,2.0328,2.0324,2.0328,4000000.0
2008-06-30 00:06:00,2.0325,2.0325,2.0325,2.0325,1000000.0
2008-06-30 00:07:00,2.0329,2.0329,2.0328,2.0329,4000000.0
2008-06-30 00:08:00,2.0329,2.0332,2.0328,2.0328,23000000.0
2008-06-30 00:09:00,2.0327,2.0328,2.0325,2.0328,11000000.0
2008-06-30 00:10:00,2.0328,2.0328,2.0328,2.0328,2000000.0
2008-06-30 00:11:00,2.0325,2.0328,2.0325,2.0328,9700000.0
2008-06-30 00:12:00,2.0328,2.0328,2.0328,2.0328,1000000.0
2008-06-30 00:13:00,2.0328,2.0328,2.0322,2.0322,17800000.0
2008-06-30 00:14:00,2.0322,2.0323,2.0321,2.0323,106300000.0
2008-06-30 00:15:00,2.0322,2.0322,2.032,2.0321,63900000.0
2008-06-30 00:16:00,2.0319,2.0321,2.0318,2.0321,22400000.0
2008-06-30 00:17:00,2.0321,2.0321,2.0318,2.0319,36600000.0
2008-06-30 00:18:00,2.0319,2.032,2.0317,2.0317,62800000.0
2008-06-30 00:19:00,2.0317,2.032,2.0317,2.0319,49000000.0
2008-06-30 00:20:00,2.0318,2.0319,2.0316,2.0316,14900000.0
2008-06-30 00:21:00,2.0316,2.0316,2.0315,2.0316,10900000.0
2008-06-30 00:22:00,2.0316,2.0316,2.0314,2.03145,13400000.0
2008-06-30 00:23:00,2.0314,2.0314,2.031,2.0313,50900000.0
2008-06-30 00:24:00,2.0314,2.0315,2.0311,2.0311,13900000.0
2008-06-30 00:25:00,2.031,2.0311,2.0309,2.0311,91400000.0
2008-06-30 00:26:00,2.031,2.0311,2.031,2.0311,55200000.0
2008-06-30 00:27:00,2.0312,2.0312,2.0311,2.0312,38400000.0
2008-06-30 00:28:00,2.0311,2.0313,2.0311,2.0313,57600000.0
2008-06-30 00:29:00,2.0313,2.0313,2.0313,2.0313,4800000.0
2008-06-30 00:30:00,2.0312,2.0312,2.0312,2.0312,9600000.0
2008-06-30 00:31:00,2.0311,2.0311,2.031,2.0311,14400000.0
2008-06-30 00:32:00,2.0311,2.0311,2.031,2.03105,44400000.0
2008-06-30 00:33:00,2.03131,2.03131,2.03097,2.031,5000000.0
2008-06-30 00:34:00,2.031,2.03105,2.031,2.03105,6000000.0
2008-06-30 00:35:00,2.03092,2.03094,2.03081,2.03088,26800000.0
2008-06-30 00:36:00,2.0308,2.0308,2.0307,2.0307,14400000.0
2008-06-30 00:37:00,2.0308,2.031,2.0308,2.0308,19200000.0
2008-06-30 00:38:00,2.0308,2.03105,2.0308,2.03105,40800000.0
2008-06-30 00:39:00,2.03105,2.0311,2.0309,2.0309,69600000.0
2008-06-30 00:40:00,2.0309,2.031,2.0309,2.031,57600000.0
2008-06-30 00:41:00,2.0311,2.0311,2.0309,2.031,28800000.0
2008-06-30 00:42:00,2.03108,2.03122,2.03094,2.03097,28900000.0
2008-06-30 00:43:00,2.031,2.031,2.031,2.031,9600000.0
2008-06-30 00:44:00,2.0313,2.0313,2.0313,2.0313,1000000.0
2008-06-30 00:45:00,2.031,2.0311,2.0308,2.0309,72000000.0
2008-06-30 00:46:00,2.0311,2.0311,2.0309,2.031,62400000.0
2008-06-30 00:47:00,2.0309,2.0312,2.0309,2.0309,52800000.0
2008-06-30 00:48:00,2.0309,2.0309,2.0308,2.0309,38400000.0
2008-06-30 00:49:00,2.0311,2.0311,2.0308,2.0308,14400000.0
2008-06-30 00:50:00,2.0309,2.0309,2.0307,2.0308,28800000.0
2008-06-30 00:51:00,2.0307,2.0308,2.0307,2.0307,24000000.0
2008-06-30 00:52:00,2.0309,2.0309,2.0306,2.0309,27700000.0
2008-06-30 00:53:00,2.0309,2.0309,2.0308,2.0309,19700000.0
2008-06-30 00:54:00,2.0309,2.03105,2.0304,2.0307,142800000.0
2008-06-30 00:55:00,2.0306,2.0307,2.0306,2.0307,14400000.0
2008-06-30 00:56:00,2.0306,2.0306,2.0305,2.0306,52800000.0
2008-06-30 00:57:00,2.0305,2.0306,2.03045,2.0306,42700000.0
2008-06-30 00:58:00,2.0306,2.031,2.0306,2.031,26300000.0
2008-06-30 00:59:00,2.0309,2.031,2.0305,2.0306,55300000.0
2008-06-30 01:00:00,2.0306,2.0306,2.0305,2.0305,37100000.0
2008-06-30 01:01:00,2.0305,2.031,2.0305,2.031,22200000.0
2008-06-30 01:02:00,2.0309,2.0309,2.0307,2.0308,28200000.0
2008-06-30 01:03:00,2.0309,2.0309,2.0306,2.0307,33500000.0
2008-06-30 01:04:00,2.0307,2.0307,2.0306,2.0306,5700000.0
2008-06-30 01:05:00,2.0305,2.0306,2.0305,2.0306,77500000.0
2008-06-30 01:06:00,2.0307,2.0311,2.0307,2.0308,51600000.0
2008-06-30 01:07:00,2.0309,2.0309,2.0309,2.0309,1900000.0
2008-06-30 01:08:00,2.031,2.031,2.0306,2.0307,8500000.0
2008-06-30 01:09:00,2.0307,2.031,2.0306,2.0306,24700000.0
2008-06-30 01:10:00,2.0305,2.0306,2.0305,2.0306,3100000.0
2008-06-30 01:11:00,2.0307,2.0307,2.03035,2.0305,35100000.0
2008-06-30 01:12:00,2.0304,2.0305,2.0304,2.0305,3800000.0
2008-06-30 01:13:00,2.0306,2.0307,2.0306,2.0306,13300000.0
2008-06-30 01:14:00,2.0306,2.0306,2.0304,2.0304,12300000.0
2008-06-30 01:15:00,2.0303,2.0306,2.0303,2.0306,36400000.0
2008-06-30 01:16:00,2.0307,2.0308,2.0301,2.0302,83700000.0
2008-06-30 01:17:00,2.0302,2.0302,2.0301,2.0301,22600000.0
2008-06-30 01:18:00,2.0301,2.0301,2.0301,2.0301,4000000.0
2008-06-30 01:19:00,2.0301,2.0302,2.0301,2.0301,28300000.0
2008-06-30 01:20:00,2.0301,2.0301,2.0301,2.0301,13100000.0
2008-06-30 01:21:00,2.0301,2.0303,2.0301,2.0303,5500000.0
2008-06-30 01:22:00,2.0304,2.0304,2.03015,2.0303,6200000.0
2008-06-30 01:23:00,2.03015,2.0305,2.0301,2.0301,15400000.0
2008-06-30 01:24:00,2.0302,2.0302,2.03,2.03,6700000.0
2008-06-30 01:25:00,2.03,2.03,2.03,2.03,1900000.0
2008-06-30 01:26:00,2.03,2.03,2.03,2.03,2600000.0
2008-06-30 01:27:00,2.0301,2.0301,2.0299,2.0299,15500000.0
2008-06-30 01:28:00,2.02984,2.02991,2.02942,2.02978,35300000.0
2008-06-30 01:29:00,2.0299,2.03,2.0299,2.0299,11900000.0
2008-06-30 01:30:00,2.0299,2.03,2.0299,2.0299,19000000.0
2008-06-30 01:31:00,2.0299,2.03,2.0299,2.0299,15200000.0
2008-06-30 01:32:00,2.02961,2.02998,2.02952,2.02962,10800000.0
2008-06-30 01:33:00,2.02996,2.03019,2.0291,2.02971,19800000.0
2008-06-30 01:34:00,2.0299,2.0299,2.0299,2.0299,5400000.0
2008-06-30 01:35:00,2.0298,2.0298,2.0298,2.0298,1900000.0
2008-06-30 01:36:00,2.0298,2.0299,2.0298,2.0298,11500000.0
2008-06-30 01:37:00,2.0298,2.0298,2.0298,2.0298,8800000.0
2008-06-30 01:38:00,2.0298,2.02985,2.0295,2.02985,70600000.0
2008-06-30 01:39:00,2.02975,2.02985,2.0297,2.0297,16300000.0
2008-06-30 01:40:00,2.0297,2.0299,2.0296,2.0299,81800000.0
2008-06-30 01:41:00,2.03,2.0302,2.0299,2.03005,25700000.0
2008-06-30 01:42:00,2.0301,2.0302,2.03005,2.0302,37800000.0
2008-06-30 01:43:00,2.0302,2.0304,2.03,2.0303,25400000.0
2008-06-30 01:44:00,2.0302,2.0305,2.0302,2.0303,17400000.0
2008-06-30 01:45:00,2.0304,2.0306,2.0302,2.0303,28500000.0
2008-06-30 01:46:00,2.0303,2.0306,2.0302,2.0304,70600000.0
2008-06-30 01:47:00,2.0304,2.0304,2.0302,2.0304,51200000.0
2008-06-30 01:48:00,2.0304,2.0305,2.0304,2.0304,64700000.0
2008-06-30 01:49:00,2.0304,2.0305,2.0304,2.0304,23600000.0
2008-06-30 01:50:00,2.0304,2.0307,2.0304,2.03065,40700000.0
2008-06-30 01:51:00,2.0306,2.0306,2.0306,2.0306,29900000.0
2008-06-30 01:52:00,2.0306,2.0306,2.0306,2.0306,9400000.0
2008-06-30 01:53:00,2.0306,2.0307,2.0306,2.0307,21400000.0
2008-06-30 01:54:00,2.0307,2.0307,2.0307,2.0307,3800000.0
2008-06-30 01:55:00,2.0307,2.0308,2.0307,2.0307,11400000.0
2008-06-30 01:56:00,2.0307,2.0307,2.0305,2.0305,8800000.0
2008-06-30 01:57:00,2.0304,2.0316,2.0299,2.03035,110400000.0
2008-06-30 01:58:00,2.0305,2.0305,2.0301,2.0303,25900000.0
2008-06-30 01:59:00,2.0303,2.0303,2.0303,2.0303,5700000.0
2008-06-30 02:00:00,2.0303,2.0307,2.0303,2.0305,102400000.0
2008-06-30 02:01:00,2.0305,2.0309,2.0304,2.0309,47300000.0
2008-06-30 02:02:00,2.0309,2.0309,2.0309,2.0309,11000000.0
2008-06-30 02:03:00,2.0309,2.0309,2.0304,2.0309,22200000.0
2008-06-30 02:04:00,2.0309,2.0309,2.0309,2.0309,10000000.0
2008-06-30 02:05:00,2.0309,2.0309,2.0309,2.0309,9000000.0
2008-06-30 02:06:00,2.0309,2.0309,2.0299,2.0301,180600000.0
2008-06-30 02:07:00,2.0301,2.0302,2.0299,2.0299,114100000.0
2008-06-30 02:08:00,2.03,2.0302,2.0295,2.03,189000000.0
2008-06-30 02:09:00,2.03,2.0305,2.03,2.0303,79600000.0
2008-06-30 02:10:00,2.0304,2.0305,2.0298,2.0298,55000000.0
2008-06-30 02:11:00,2.0298,2.0303,2.0298,2.03,232900000.0
2008-06-30 02:12:00,2.03,2.0303,2.03,2.0302,117000000.0
2008-06-30 02:13:00,2.0302,2.0304,2.0302,2.0302,72500000.0
2008-06-30 02:14:00,2.0303,2.0304,2.0302,2.0303,31500000.0
2008-06-30 02:15:00,2.0303,2.031,2.0303,2.031,36500000.0
2008-06-30 02:16:00,2.031,2.031,2.0306,2.0309,33600000.0
2008-06-30 02:17:00,2.0309,2.0309,2.0308,2.0308,4000000.0
2008-06-30 02:18:00,2.03085,2.0309,2.0308,2.0308,20200000.0
2008-06-30 02:19:00,2.0308,2.0311,2.0308,2.0311,50000000.0
2008-06-30 02:20:00,2.031,2.0311,2.031,2.031,44100000.0
2008-06-30 02:21:00,2.031,2.0314,2.031,2.0313,33500000.0
2008-06-30 02:22:00,2.0313,2.0313,2.031,2.031,111600000.0
2008-06-30 02:23:00,2.031,2.0311,2.0309,2.031,51600000.0
2008-06-30 02:24:00,2.0311,2.0311,2.0309,2.031,67500000.0
2008-06-30 02:25:00,2.0309,2.031,2.0309,2.031,217000000.0
2008-06-30 02:26:00,2.031,2.0312,2.0309,2.031,72800000.0
2008-06-30 02:27:00,2.0311,2.0311,2.0309,2.0309,52800000.0
2008-06-30 02:28:00,2.0309,2.031,2.0308,2.031,100800000.0
2008-06-30 02:29:00,2.031,2.03135,2.031,2.0313,210100000.0
2008-06-30 02:30:00,2.0313,2.0313,2.0313,2.0313,36000000.0
2008-06-30 02:31:00,2.0313,2.0319,2.0313,2.0317,153100000.0
2008-06-30 02:32:00,2.0317,2.0318,2.0311,2.0315,142600000.0
2008-06-30 02:33:00,2.0316,2.0319,2.0315,2.0319,83400000.0
2008-06-30 02:34:00,2.0319,2.0319,2.0315,2.0317,95000000.0
2008-06-30 02:35:00,2.0317,2.0317,2.0313,2.0313,49100000.0
2008-06-30 02:36:00,2.03135,2.03165,2.0313,2.03165,70900000.0
2008-06-30 02:37:00,2.03165,2.03185,2.03165,2.03185,19900000.0
2008-06-30 02:38:00,2.03185,2.03185,2.0315,2.0316,21200000.0
2008-06-30 02:39:00,2.03155,2.03155,2.0315,2.03155,6000000.0
2008-06-30 02:40:00,2.0315,2.0315,2.0314,2.0315,51000000.0
2008-06-30 02:41:00,2.0314,2.03145,2.0314,2.0314,107800000.0
2008-06-30 02:42:00,2.0314,2.03155,2.0314,2.0315,65600000.0
2008-06-30 02:43:00,2.03145,2.0316,2.03145,2.0316,75500000.0
2008-06-30 02:44:00,2.0316,2.0317,2.0316,2.0317,74700000.0
2008-06-30 02:45:00,2.0317,2.0319,2.0317,2.03185,90000000.0
2008-06-30 02:46:00,2.032,2.0322,2.03185,2.032,37800000.0
2008-06-30 02:47:00,2.03195,2.0324,2.0319,2.0324,11500000.0
2008-06-30 02:48:00,2.0325,2.0325,2.032,2.03225,35000000.0
2008-06-30 02:49:00,2.0323,2.0324,2.03225,2.03225,10600000.0
2008-06-30 02:50:00,2.0323,2.0323,2.0322,2.03225,9000000.0
2008-06-30 02:51:00,2.0323,2.0326,2.03225,2.03235,22000000.0
2008-06-30 02:52:00,2.0323,2.0328,2.0322,2.0327,122700000.0
2008-06-30 02:53:00,2.0327,2.033,2.0326,2.0328,119100000.0
2008-06-30 02:54:00,2.0329,2.0329,2.0327,2.0328,40800000.0
2008-06-30 02:55:00,2.0328,2.0329,2.0326,2.0326,75500000.0
2008-06-30 02:56:00,2.0326,2.0327,2.0321,2.0322,73700000.0
2008-06-30 02:57:00,2.0322,2.0322,2.032,2.0322,76100000.0
2008-06-30 02:58:00,2.0322,2.0322,2.0321,2.0322,52700000.0
2008-06-30 02:59:00,2.0322,2.0322,2.0316,2.0317,120800000.0
2008-06-30 03:00:00,2.0317,2.0319,2.0316,2.0316,82200000.0
2008-06-30 03:01:00,2.0317,2.0317,2.0316,2.0317,72800000.0
2008-06-30 03:02:00,2.0317,2.0321,2.0316,2.0318,49300000.0
2008-06-30 03:03:00,2.0318,2.0318,2.03155,2.0317,25000000.0
2008-06-30 03:04:00,2.0317,2.03175,2.0317,2.03175,9300000.0
2008-06-30 03:05:00,2.03175,2.0318,2.03155,2.03165,15600000.0
2008-06-30 03:06:00,2.0316,2.03165,2.0316,2.03165,24000000.0
2008-06-30 03:07:00,2.0316,2.0317,2.0316,2.0316,37200000.0
2008-06-30 03:08:00,2.0316,2.0319,2.03135,2.03135,138200000.0
2008-06-30 03:09:00,2.0314,2.0316,2.0314,2.03145,39600000.0
2008-06-30 03:10:00,2.0314,2.03145,2.0313,2.0313,22300000.0
2008-06-30 03:11:00,2.0314,2.0317,2.0314,2.0316,79500000.0
2008-06-30 03:12:00,2.0315,2.0316,2.0314,2.0315,189700000.0
2008-06-30 03:13:00,2.0315,2.0315,2.0315,2.0315,45900000.0
2008-06-30 03:14:00,2.0315,2.0316,2.0315,2.0315,60000000.0
2008-06-30 03:15:00,2.0315,2.0315,2.0313,2.0313,116000000.0
2008-06-30 03:16:00,2.0313,2.0313,2.0312,2.0312,96100000.0
2008-06-30 03:17:00,2.0312,2.0312,2.0312,2.0312,157500000.0
2008-06-30 03:18:00,2.0312,2.0314,2.0312,2.0314,21300000.0
2008-06-30 03:19:00,2.0314,2.0314,2.0313,2.0314,23100000.0
2008-06-30 03:20:00,2.0314,2.0314,2.0314,2.0314,14400000.0
2008-06-30 03:21:00,2.0314,2.0315,2.0314,2.0314,14500000.0
2008-06-30 03:22:00,2.0314,2.0314,2.0314,2.0314,4800000.0
2008-06-30 03:23:00,2.0314,2.0314,2.0314,2.0314,11400000.0
2008-06-30 03:24:00,2.0314,2.0314,2.0314,2.0314,8000000.0
2008-06-30 03:25:00,2.0314,2.0318,2.0314,2.03165,70600000.0
2008-06-30 03:26:00,2.03165,2.03165,2.0316,2.0316,47600000.0
2008-06-30 03:27:00,2.0316,2.0316,2.0312,2.0312,37200000.0
2008-06-30 03:28:00,2.0313,2.03155,2.0313,2.0314,24400000.0
2008-06-30 03:29:00,2.0315,2.0315,2.0315,2.0315,16000000.0
2008-06-30 03:30:00,2.03155,2.03155,2.0314,2.0314,12000000.0
2008-06-30 03:31:00,2.0314,2.03155,2.0314,2.03155,14800000.0
2008-06-30 03:32:00,2.03155,2.03155,2.0315,2.0315,15300000.0
2008-06-30 03:33:00,2.0314,2.0314,2.03125,2.0313,54300000.0
2008-06-30 03:34:00,2.0313,2.0321,2.0313,2.0321,59200000.0
2008-06-30 03:35:00,2.0321,2.03225,2.0321,2.03225,14000000.0
2008-06-30 03:36:00,2.0322,2.0324,2.0321,2.0324,51400000.0
2008-06-30 03:37:00,2.0321,2.03245,2.0321,2.03245,20700000.0
2008-06-30 03:38:00,2.0321,2.0324,2.0321,2.0323,27600000.0
2008-06-30 03:39:00,2.03225,2.0323,2.032,2.0321,72800000.0
2008-06-30 03:40:00,2.0318,2.03215,2.0318,2.03195,48800000.0
2008-06-30 03:41:00,2.032,2.03215,2.03195,2.03205,36400000.0
2008-06-30 03:42:00,2.0321,2.0323,2.0321,2.0323,28000000.0
2008-06-30 03:43:00,2.032,2.03245,2.032,2.03235,18700000.0
2008-06-30 03:44:00,2.03245,2.03245,2.03235,2.0324,22400000.0
2008-06-30 03:45:00,2.0323,2.0325,2.0323,2.0324,30000000.0
2008-06-30 03:46:00,2.03245,2.03245,2.0324,2.0324,11200000.0
2008-06-30 03:47:00,2.03245,2.0326,2.0324,2.0325,42000000.0
2008-06-30 03:48:00,2.0323,2.0325,2.0323,2.03235,21000000.0
2008-06-30 03:49:00,2.0324,2.03245,2.03215,2.0322,66400000.0
2008-06-30 03:50:00,2.0322,2.0324,2.0322,2.0324,25600000.0
2008-06-30 03:51:00,2.0324,2.0324,2.03235,2.03235,14000000.0
2008-06-30 03:52:00,2.03245,2.03245,2.03245,2.03245,2800000.0
2008-06-30 03:53:00,2.0323,2.03255,2.0323,2.03255,20800000.0
2008-06-30 03:54:00,2.03255,2.03295,2.03255,2.03295,54000000.0
2008-06-30 03:55:00,2.0329,2.0329,2.0328,2.0328,25200000.0
2008-06-30 03:56:00,2.0326,2.0329,2.0323,2.0327,95800000.0
2008-06-30 03:57:00,2.0327,2.03335,2.0326,2.0332,75600000.0
2008-06-30 03:58:00,2.03315,2.03325,2.03305,2.03315,25200000.0
2008-06-30 03:59:00,2.03315,2.03315,2.03275,2.03275,29900000.0
2008-06-30 04:00:00,2.03275,2.03275,2.0323,2.0326,37700000.0
2008-06-30 04:01:00,2.03275,2.0328,2.03265,2.03265,11200000.0
2008-06-30 04:02:00,2.0328,2.03285,2.0327,2.03285,36400000.0
2008-06-30 04:03:00,2.0328,2.0329,2.03265,2.0329,30800000.0
2008-06-30 04:04:00,2.0329,2.0329,2.0326,2.03265,65400000.0
2008-06-30 04:05:00,2.03265,2.0327,2.03265,2.0327,5600000.0
2008-06-30 04:06:00,2.0327,2.0327,2.0326,2.0326,5600000.0
2008-06-30 04:07:00,2.0323,2.0328,2.0323,2.03265,31300000.0
2008-06-30 04:08:00,2.03265,2.03275,2.03245,2.03275,36000000.0
2008-06-30 04:09:00,2.0327,2.03285,2.0327,2.03285,33600000.0
2008-06-30 04:10:00,2.0326,2.0331,2.0326,2.033,34000000.0
2008-06-30 04:11:00,2.033,2.0331,2.03295,2.03305,22400000.0
2008-06-30 04:12:00,2.03305,2.03315,2.03285,2.03285,50400000.0
2008-06-30 04:13:00,2.0329,2.03295,2.0326,2.0328,37600000.0
2008-06-30 04:14:00,2.03275,2.0328,2.0326,2.03265,76800000.0
2008-06-30 04:15:00,2.0325,2.0328,2.0324,2.0326,25800000.0
2008-06-30 04:16:00,2.03275,2.03295,2.0326,2.03275,64400000.0
2008-06-30 04:17:00,2.0328,2.0332,2.0327,2.03275,160600000.0
2008-06-30 04:18:00,2.0327,2.0331,2.0326,2.0328,122600000.0
2008-06-30 04:19:00,2.03275,2.0328,2.03265,2.03275,33600000.0
2008-06-30 04:20:00,2.03285,2.03285,2.03275,2.03275,11200000.0
2008-06-30 04:21:00,2.0328,2.0329,2.0326,2.0326,62800000.0
2008-06-30 04:22:00,2.03265,2.03265,2.0326,2.0326,23600000.0
2008-06-30 04:23:00,2.0326,2.0326,2.0326,2.0326,8400000.0
2008-06-30 04:24:00,2.0326,2.0326,2.03255,2.03255,8400000.0
2008-06-30 04:25:00,2.03255,2.03255,2.0325,2.0325,8400000.0
2008-06-30 04:26:00,2.0323,2.0325,2.0316,2.03175,49900000.0
2008-06-30 04:27:00,2.0316,2.03185,2.0314,2.03165,134300000.0
2008-06-30 04:28:00,2.0314,2.03165,2.0314,2.03165,15700000.0
2008-06-30 04:29:00,2.0317,2.0317,2.03165,2.03165,8400000.0
2008-06-30 04:30:00,2.0317,2.0317,2.03115,2.03115,46300000.0
2008-06-30 04:31:00,2.031,2.03115,2.0309,2.031,58100000.0
2008-06-30 04:32:00,2.031,2.031,2.0309,2.0309,21800000.0
2008-06-30 04:33:00,2.0308,2.0309,2.0307,2.0307,28700000.0
2008-06-30 04:34:00,2.0307,2.0307,2.0307,2.0307,7600000.0
2008-06-30 04:35:00,2.0307,2.0307,2.0305,2.0307,20500000.0
2008-06-30 04:36:00,2.0307,2.0307,2.0305,2.0305,24300000.0
2008-06-30 04:37:00,2.0305,2.031,2.0305,2.0308,88800000.0
2008-06-30 04:38:00,2.0308,2.031,2.0307,2.0308,91200000.0
2008-06-30 04:39:00,2.0308,2.0312,2.03065,2.03095,114500000.0
2008-06-30 04:40:00,2.03095,2.03095,2.03075,2.03085,25200000.0
2008-06-30 04:41:00,2.0306,2.031,2.0306,2.031,66000000.0
2008-06-30 04:42:00,2.0311,2.0311,2.03095,2.031,41200000.0
2008-06-30 04:43:00,2.03105,2.0311,2.031,2.03105,14000000.0
2008-06-30 04:44:00,2.0311,2.0311,2.03085,2.03085,40300000.0
2008-06-30 04:45:00,2.03085,2.03085,2.03055,2.03055,14000000.0
2008-06-30 04:46:00,2.0306,2.0309,2.0306,2.0309,24000000.0
2008-06-30 04:47:00,2.03095,2.0312,2.0309,2.0311,74800000.0
2008-06-30 04:48:00,2.03115,2.0312,2.03105,2.03105,19600000.0
2008-06-30 04:49:00,2.031,2.03105,2.0308,2.03105,30000000.0
2008-06-30 04:50:00,2.0311,2.0312,2.03095,2.0312,70000000.0
2008-06-30 04:51:00,2.03115,2.0313,2.0311,2.0311,49100000.0
2008-06-30 04:52:00,2.0311,2.0311,2.0308,2.0308,53900000.0
2008-06-30 04:53:00,2.0308,2.03085,2.0307,2.03085,20800000.0
2008-06-30 04:54:00,2.03095,2.03095,2.03095,2.03095,5600000.0
2008-06-30 04:55:00,2.03101,2.03121,2.03063,2.03091,7000000.0
2008-06-30 04:56:00,2.0309,2.031,2.0309,2.031,15400000.0
2008-06-30 04:57:00,2.03086,2.03086,2.03035,2.03035,14000000.0
2008-06-30 04:58:00,2.0309,2.03105,2.0309,2.0309,19600000.0
2008-06-30 04:59:00,2.0309,2.0309,2.0303,2.0303,73300000.0
2008-06-30 05:00:00,2.0303,2.0303,2.0299,2.0299,87700000.0
2008-06-30 05:01:00,2.0299,2.02995,2.0299,2.02995,16100000.0
2008-06-30 05:02:00,2.0299,2.03035,2.0299,2.0303,97900000.0
2008-06-30 05:03:00,2.03015,2.03035,2.03015,2.03035,37900000.0
2008-06-30 05:04:00,2.0305,2.0308,2.0305,2.0308,92500000.0
2008-06-30 05:05:00,2.0308,2.0308,2.0303,2.0303,113400000.0
2008-06-30 05:06:00,2.0304,2.0305,2.0303,2.0304,85300000.0
2008-06-30 05:07:00,2.0303,2.0303,2.0302,2.0303,58200000.0
2008-06-30 05:08:00,2.0303,2.0308,2.0302,2.0304,247900000.0
2008-06-30 05:09:00,2.0304,2.0304,2.0303,2.0303,40000000.0
2008-06-30 05:10:00,2.0303,2.0304,2.0303,2.0304,109700000.0
2008-06-30 05:11:00,2.0303,2.03055,2.0303,2.03045,87100000.0
2008-06-30 05:12:00,2.0304,2.03055,2.03035,2.0305,33000000.0
2008-06-30 05:13:00,2.0305,2.0307,2.0304,2.0305,55000000.0
2008-06-30 05:14:00,2.0305,2.0305,2.0305,2.0305,43700000.0
2008-06-30 05:15:00,2.03045,2.0305,2.0304,2.0304,13100000.0
2008-06-30 05:16:00,2.0305,2.03105,2.0305,2.0307,128500000.0
2008-06-30 05:17:00,2.0307,2.03095,2.03065,2.0308,54200000.0
2008-06-30 05:18:00,2.0309,2.0309,2.0307,2.0308,39300000.0
2008-06-30 05:19:00,2.0307,2.0307,2.0305,2.0306,24700000.0
2008-06-30 05:20:00,2.0305,2.03055,2.03045,2.03055,85800000.0
2008-06-30 05:21:00,2.03055,2.0306,2.0304,2.0304,48900000.0
2008-06-30 05:22:00,2.0304,2.0306,2.0304,2.0306,15100000.0
2008-06-30 05:23:00,2.0305,2.0306,2.0304,2.0304,38000000.0
2008-06-30 05:24:00,2.03045,2.0311,2.0304,2.03055,35100000.0
2008-06-30 05:25:00,2.03055,2.03055,2.0303,2.0303,13200000.0
2008-06-30 05:26:00,2.0303,2.0307,2.0302,2.0304,24500000.0
2008-06-30 05:27:00,2.03045,2.03045,2.0297,2.0297,46100000.0
2008-06-30 05:28:00,2.0297,2.02975,2.0297,2.0297,46500000.0
2008-06-30 05:29:00,2.0297,2.02985,2.0297,2.0298,65000000.0
2008-06-30 05:30:00,2.0297,2.0297,2.0297,2.0297,9500000.0
2008-06-30 05:31:00,2.0297,2.0298,2.0297,2.0298,49200000.0
2008-06-30 05:32:00,2.0298,2.0298,2.0297,2.0297,16000000.0
2008-06-30 05:33:00,2.0297,2.02995,2.02965,2.0299,53400000.0
2008-06-30 05:34:00,2.02995,2.02995,2.0296,2.02975,74800000.0
2008-06-30 05:35:00,2.02975,2.02975,2.0297,2.0297,19600000.0
2008-06-30 05:36:00,2.0294,2.02985,2.0294,2.0297,60199999.0
2008-06-30 05:37:00,2.0297,2.02975,2.0296,2.0297,27200000.0
2008-06-30 05:38:00,2.0296,2.02995,2.0296,2.0298,35600000.0
2008-06-30 05:39:00,2.02975,2.0298,2.0297,2.0298,27400000.0
2008-06-30 05:40:00,2.0298,2.0298,2.0297,2.0297,18800000.0
2008-06-30 05:41:00,2.0297,2.02975,2.02965,2.0297,39200000.0
2008-06-30 05:42:00,2.02975,2.0298,2.02965,2.02965,56000000.0
2008-06-30 05:43:00,2.02965,2.0298,2.0296,2.0297,18800000.0
2008-06-30 05:44:00,2.02933,2.02969,2.02933,2.02969,12000000.0
2008-06-30 05:45:00,2.0297,2.0298,2.0297,2.02975,15000000.0
2008-06-30 05:46:00,2.0297,2.0298,2.0297,2.02975,14000000.0
2008-06-30 05:47:00,2.0296,2.0299,2.0296,2.0298,27300000.0
2008-06-30 05:48:00,2.0297,2.02995,2.0297,2.02995,44900000.0
2008-06-30 05:49:00,2.03015,2.03045,2.03015,2.03035,25200000.0
2008-06-30 05:50:00,2.0303,2.03035,2.0301,2.0301,19000000.0
2008-06-30 05:51:00,2.03,2.03045,2.03,2.03035,31700000.0
2008-06-30 05:52:00,2.03035,2.0304,2.03035,2.03035,11200000.0
2008-06-30 05:53:00,2.03045,2.03055,2.03035,2.0305,22400000.0
2008-06-30 05:54:00,2.0305,2.03055,2.03045,2.03055,13200000.0
2008-06-30 05:55:00,2.03055,2.03055,2.0305,2.0305,7800000.0
2008-06-30 05:56:00,2.0305,2.0305,2.03035,2.0305,35200000.0
2008-06-30 05:57:00,2.0302,2.03045,2.0302,2.0304,32700000.0
2008-06-30 05:58:00,2.0303,2.03035,2.0303,2.0303,20000000.0
2008-06-30 05:59:00,2.0303,2.0303,2.0303,2.0303,10800000.0
2008-06-30 06:00:00,2.0301,2.03025,2.0301,2.03015,23700000.0
2008-06-30 06:01:00,2.03015,2.03015,2.0297,2.0297,77800000.0
2008-06-30 06:02:00,2.02965,2.0297,2.02965,2.02965,11200000.0
2008-06-30 06:03:00,2.02965,2.0297,2.0295,2.0295,17100000.0
2008-06-30 06:04:00,2.0296,2.0298,2.0295,2.0298,19300000.0
2008-06-30 06:05:00,2.0298,2.0299,2.0297,2.0299,38400000.0
2008-06-30 06:06:00,2.0299,2.0299,2.0299,2.0299,1000000.0
2008-06-30 06:07:00,2.0299,2.03,2.0299,2.03,45900000.0
2008-06-30 06:08:00,2.02995,2.0301,2.02995,2.0301,31900000.0
2008-06-30 06:09:00,2.03,2.0303,2.03,2.0303,39100000.0
2008-06-30 06:10:00,2.0303,2.0303,2.02965,2.03,221500000.0
2008-06-30 06:11:00,2.03,2.03025,2.03,2.0301,36600000.0
2008-06-30 06:12:00,2.0301,2.03035,2.0301,2.0303,125600000.0
2008-06-30 06:13:00,2.03045,2.03045,2.0302,2.0302,35600000.0
2008-06-30 06:14:00,2.0302,2.03035,2.03,2.0302,99200000.0
2008-06-30 06:15:00,2.0302,2.0304,2.0302,2.0304,80000000.0
2008-06-30 06:16:00,2.03035,2.03035,2.0301,2.0301,26800000.0
2008-06-30 06:17:00,2.03025,2.03025,2.02995,2.03005,29000000.0
2008-06-30 06:18:00,2.03005,2.03005,2.0298,2.0299,203600000.0
2008-06-30 06:19:00,2.0299,2.0299,2.0298,2.0299,76300000.0
2008-06-30 06:20:00,2.0299,2.0299,2.02985,2.0299,4800000.0
2008-06-30 06:21:00,2.0299,2.0299,2.0298,2.0298,29500000.0
2008-06-30 06:22:00,2.0298,2.0298,2.0297,2.0297,48200000.0
2008-06-30 06:23:00,2.0297,2.03,2.0296,2.0296,45700000.0
2008-06-30 06:24:00,2.0296,2.0296,2.0295,2.0296,16200000.0
2008-06-30 06:25:00,2.0296,2.0296,2.0294,2.0296,29900000.0
2008-06-30 06:26:00,2.0296,2.0296,2.0296,2.0296,2000000.0
2008-06-30 06:27:00,2.0294,2.0299,2.0294,2.0297,30300000.0
2008-06-30 06:28:00,2.0295,2.02965,2.0293,2.0293,58800000.0
2008-06-30 06:29:00,2.0293,2.0294,2.0293,2.0294,5700000.0
2008-06-30 06:30:00,2.0294,2.0294,2.0292,2.02925,30500000.0
2008-06-30 06:31:00,2.0289,2.02905,2.02875,2.02875,92900000.0
2008-06-30 06:32:00,2.0289,2.0289,2.0286,2.02885,70600000.0
2008-06-30 06:33:00,2.02885,2.02885,2.02875,2.0288,6600000.0
2008-06-30 06:34:00,2.02875,2.0288,2.0287,2.0287,19000000.0
2008-06-30 06:35:00,2.0288,2.0288,2.02815,2.02815,51900000.0
2008-06-30 06:36:00,2.0278,2.028,2.0275,2.0279,120500000.0
2008-06-30 06:37:00,2.02785,2.02785,2.0276,2.0277,74300000.0
2008-06-30 06:38:00,2.0276,2.02815,2.0276,2.02815,65200000.0
2008-06-30 06:39:00,2.02815,2.0286,2.02815,2.02845,56600000.0
2008-06-30 06:40:00,2.02845,2.0286,2.0284,2.0284,21600000.0
2008-06-30 06:41:00,2.0284,2.0284,2.0284,2.0284,2800000.0
2008-06-30 06:42:00,2.02845,2.0288,2.0283,2.0286,31200000.0
2008-06-30 06:43:00,2.02855,2.02855,2.02835,2.02845,47600000.0
2008-06-30 06:44:00,2.02845,2.02865,2.02845,2.02855,25500000.0
2008-06-30 06:45:00,2.02855,2.02855,2.02855,2.02855,2800000.0
2008-06-30 06:46:00,2.0286,2.0286,2.0286,2.0286,15300000.0
2008-06-30 06:47:00,2.0286,2.0286,2.0286,2.0286,1900000.0
2008-06-30 06:48:00,2.0286,2.0288,2.02855,2.0288,44500000.0
2008-06-30 06:49:00,2.0288,2.0289,2.0285,2.02855,82000000.0
2008-06-30 06:50:00,2.0285,2.0285,2.02845,2.02845,19600000.0
2008-06-30 06:51:00,2.02845,2.02855,2.0283,2.02855,45000000.0
2008-06-30 06:52:00,2.02855,2.02855,2.0277,2.0281,126500000.0
2008-06-30 06:53:00,2.0281,2.0281,2.0281,2.0281,17100000.0
2008-06-30 06:54:00,2.0281,2.0284,2.0281,2.0284,19100000.0
2008-06-30 06:55:00,2.0282,2.0285,2.0277,2.02775,132400000.0
2008-06-30 06:56:00,2.0278,2.0281,2.0278,2.02785,89500000.0
2008-06-30 06:57:00,2.0278,2.02785,2.02775,2.02785,48000000.0
2008-06-30 06:58:00,2.0278,2.02785,2.0278,2.02785,39800000.0
2008-06-30 06:59:00,2.02785,2.02785,2.02765,2.02765,60200000.0
2008-06-30 07:00:00,2.02765,2.0277,2.0276,2.0276,42600000.0
2008-06-30 07:01:00,2.0276,2.02775,2.0274,2.0277,43500000.0
2008-06-30 07:02:00,2.02755,2.0277,2.02755,2.0276,69300000.0
2008-06-30 07:03:00,2.02755,2.02755,2.0274,2.0274,13200000.0
2008-06-30 07:04:00,2.0274,2.02745,2.0272,2.0272,65700000.0
2008-06-30 07:05:00,2.0272,2.0272,2.0269,2.0269,95700000.0
2008-06-30 07:06:00,2.0269,2.0269,2.0269,2.0269,20900000.0
2008-06-30 07:07:00,2.02675,2.0268,2.0267,2.0268,22700000.0
2008-06-30 07:08:00,2.0271,2.0272,2.02705,2.0272,69200000.0
2008-06-30 07:09:00,2.0272,2.0272,2.0272,2.0272,11400000.0
2008-06-30 07:10:00,2.0272,2.0275,2.0272,2.0273,30600000.0
2008-06-30 07:11:00,2.02735,2.0278,2.02735,2.02765,51000000.0
2008-06-30 07:12:00,2.0278,2.02815,2.0275,2.0281,115900000.0
2008-06-30 07:13:00,2.0281,2.02845,2.0281,2.0283,74100000.0
2008-06-30 07:14:00,2.02825,2.0288,2.0282,2.0288,131000000.0
2008-06-30 07:15:00,2.0288,2.029,2.02865,2.0288,73800000.0
2008-06-30 07:16:00,2.02885,2.029,2.02875,2.029,51000000.0
2008-06-30 07:17:00,2.02895,2.02905,2.0283,2.02895,106900000.0
2008-06-30 07:18:00,2.02895,2.02895,2.0289,2.0289,5600000.0
2008-06-30 07:19:00,2.02895,2.02915,2.02885,2.02895,39200000.0
2008-06-30 07:20:00,2.0289,2.0289,2.0288,2.02885,16800000.0
2008-06-30 07:21:00,2.0294,2.0294,2.02885,2.0289,56100000.0
2008-06-30 07:22:00,2.0286,2.02895,2.0286,2.0289,12200000.0
2008-06-30 07:23:00,2.0289,2.0291,2.0289,2.029,27200000.0
2008-06-30 07:24:00,2.02905,2.02905,2.029,2.02905,14000000.0
2008-06-30 07:25:00,2.0291,2.0294,2.02905,2.02915,28000000.0
2008-06-30 07:26:00,2.0287,2.0296,2.0287,2.02945,54800000.0
2008-06-30 07:27:00,2.02945,2.0295,2.0285,2.0286,66800000.0
2008-06-30 07:28:00,2.0284,2.0291,2.0283,2.0291,49600000.0
2008-06-30 07:29:00,2.0291,2.0291,2.0282,2.0284,54100000.0
2008-06-30 07:30:00,2.0284,2.02855,2.0283,2.0285,36800000.0
2008-06-30 07:31:00,2.02845,2.02845,2.0284,2.02845,25200000.0
2008-06-30 07:32:00,2.0284,2.02855,2.0283,2.02855,31000000.0
2008-06-30 07:33:00,2.02855,2.02855,2.0283,2.0283,25200000.0
2008-06-30 07:34:00,2.0283,2.02855,2.0283,2.02855,46000000.0
2008-06-30 07:35:00,2.0286,2.0286,2.0286,2.0286,11200000.0
2008-06-30 07:36:00,2.0286,2.0286,2.02845,2.0285,22400000.0
2008-06-30 07:37:00,2.0285,2.02865,2.02845,2.02855,39200000.0
2008-06-30 07:38:00,2.0286,2.02865,2.02855,2.0286,16800000.0
2008-06-30 07:39:00,2.02855,2.02865,2.02855,2.02865,28000000.0
2008-06-30 07:40:00,2.02865,2.02875,2.0284,2.0284,52700000.0
2008-06-30 07:41:00,2.0284,2.02845,2.02825,2.02845,6800000.0
2008-06-30 07:42:00,2.0282,2.02865,2.0282,2.0284,46100000.0
2008-06-30 07:43:00,2.0284,2.02855,2.02825,2.0283,64400000.0
2008-06-30 07:44:00,2.0283,2.02865,2.0281,2.02855,41600000.0
2008-06-30 07:45:00,2.02855,2.02855,2.0285,2.0285,19200000.0
2008-06-30 07:46:00,2.02865,2.0287,2.0285,2.02865,36800000.0
2008-06-30 07:47:00,2.0285,2.0285,2.0283,2.0284,35600000.0
2008-06-30 07:48:00,2.0283,2.0283,2.02795,2.02815,107600000.0
2008-06-30 07:49:00,2.02785,2.02815,2.0273,2.02755,114800000.0
2008-06-30 07:50:00,2.0276,2.02815,2.0276,2.02815,110100000.0
2008-06-30 07:51:00,2.02825,2.02825,2.028,2.028,70300000.0
2008-06-30 07:52:00,2.028,2.028,2.027,2.02775,176100000.0
2008-06-30 07:53:00,2.02775,2.0278,2.0275,2.0278,46000000.0
2008-06-30 07:54:00,2.0275,2.0275,2.0271,2.0272,130700000.0
2008-06-30 07:55:00,2.0272,2.0274,2.027,2.0273,174900000.0
2008-06-30 07:56:00,2.0273,2.0278,2.0273,2.0277,152600000.0
2008-06-30 07:57:00,2.0277,2.0277,2.027,2.027,85000000.0
2008-06-30 07:58:00,2.027,2.0275,2.027,2.0274,67300000.0
2008-06-30 07:59:00,2.0274,2.0275,2.0271,2.0274,120200000.0
2008-06-30 08:00:00,2.0275,2.02755,2.0261,2.0261,442700000.0
2008-06-30 08:01:00,2.0261,2.0261,2.0255,2.02565,305000000.0
2008-06-30 08:02:00,2.0256,2.0259,2.02545,2.02575,111300000.0
2008-06-30 08:03:00,2.0257,2.026,2.0256,2.026,169500000.0
2008-06-30 08:04:00,2.026,2.026,2.0257,2.0258,248100000.0
2008-06-30 08:05:00,2.0258,2.0259,2.0258,2.0259,74500000.0
2008-06-30 08:06:00,2.0259,2.026,2.0258,2.0259,78600000.0
2008-06-30 08:07:00,2.026,2.026,2.0257,2.0257,137700000.0
2008-06-30 08:08:00,2.0257,2.02635,2.0257,2.0262,231100000.0
2008-06-30 08:09:00,2.0263,2.0264,2.0257,2.026,260500000.0
2008-06-30 08:10:00,2.026,2.026,2.0257,2.026,147100000.0
2008-06-30 08:11:00,2.026,2.026,2.0253,2.0255,104200000.0
2008-06-30 08:12:00,2.0255,2.0258,2.0255,2.0258,77600000.0
2008-06-30 08:13:00,2.0258,2.0258,2.0249,2.0253,180600000.0
2008-06-30 08:14:00,2.0254,2.0255,2.0252,2.0252,47200000.0
2008-06-30 08:15:00,2.0253,2.0256,2.0253,2.0256,85200000.0
2008-06-30 08:16:00,2.0256,2.0259,2.02535,2.0254,177800000.0
2008-06-30 08:17:00,2.0254,2.0257,2.0253,2.0254,160500000.0
2008-06-30 08:18:00,2.0254,2.02555,2.0252,2.0254,121900000.0
2008-06-30 08:19:00,2.0254,2.0254,2.0248,2.0248,181700000.0
2008-06-30 08:20:00,2.0248,2.0251,2.0248,2.0249,188600000.0
2008-06-30 08:21:00,2.0249,2.0251,2.0246,2.0251,137200000.0
2008-06-30 08:22:00,2.0251,2.02545,2.0251,2.0253,128000000.0
2008-06-30 08:23:00,2.02535,2.02555,2.02525,2.0255,70800000.0
2008-06-30 08:24:00,2.02555,2.0256,2.0252,2.0252,134500000.0
2008-06-30 08:25:00,2.0254,2.026,2.0252,2.02585,132400000.0
2008-06-30 08:26:00,2.02585,2.026,2.0257,2.026,49800000.0
2008-06-30 08:27:00,2.026,2.02605,2.02575,2.0259,25500000.0
2008-06-30 08:28:00,2.0261,2.0262,2.02595,2.02605,29700000.0
2008-06-30 08:29:00,2.02615,2.0262,2.02585,2.02595,90100000.0
2008-06-30 08:30:00,2.02595,2.02655,2.02565,2.0265,144900000.0
2008-06-30 08:31:00,2.02645,2.0269,2.02625,2.0265,125300000.0
2008-06-30 08:32:00,2.0265,2.0271,2.0265,2.0268,75000000.0
2008-06-30 08:33:00,2.0268,2.0276,2.0268,2.0276,121700000.0
2008-06-30 08:34:00,2.0276,2.0286,2.0276,2.0286,121400000.0
2008-06-30 08:35:00,2.0286,2.02965,2.0286,2.0296,150700000.0
2008-06-30 08:36:00,2.0296,2.0297,2.0296,2.0297,98800000.0
2008-06-30 08:37:00,2.0297,2.0297,2.0291,2.02915,197900000.0
2008-06-30 08:38:00,2.02915,2.02945,2.02915,2.02935,169100000.0
2008-06-30 08:39:00,2.02935,2.0295,2.02925,2.0294,68600000.0
2008-06-30 08:40:00,2.0294,2.0294,2.02915,2.02915,178900000.0
2008-06-30 08:41:00,2.0292,2.02935,2.02905,2.02925,175200000.0
2008-06-30 08:42:00,2.02925,2.02935,2.0291,2.0292,65100000.0
2008-06-30 08:43:00,2.02915,2.0293,2.0286,2.0286,188200000.0
2008-06-30 08:44:00,2.0286,2.029,2.02825,2.0289,257499999.0
2008-06-30 08:45:00,2.02885,2.02895,2.0283,2.02835,258900000.0
2008-06-30 08:46:00,2.02835,2.0285,2.0282,2.0282,66900000.0
2008-06-30 08:47:00,2.0282,2.02835,2.0274,2.0274,179400000.0
2008-06-30 08:48:00,2.0274,2.02815,2.0274,2.02815,286000001.0
2008-06-30 08:49:00,2.0281,2.0284,2.02805,2.02825,182400000.0
2008-06-30 08:50:00,2.0283,2.02865,2.0281,2.0282,196000000.0
2008-06-30 08:51:00,2.0281,2.0287,2.0281,2.0285,287000000.0
2008-06-30 08:52:00,2.02845,2.0285,2.0281,2.0283,273900000.0
2008-06-30 08:53:00,2.0283,2.0283,2.02795,2.02805,313400000.0
2008-06-30 08:54:00,2.02805,2.0281,2.0275,2.0275,352900000.0
2008-06-30 08:55:00,2.02755,2.0276,2.027,2.0272,287200000.0
2008-06-30 08:56:00,2.02725,2.02765,2.02695,2.0274,411500000.0
2008-06-30 08:57:00,2.0274,2.02785,2.027,2.02705,407900000.0
2008-06-30 08:58:00,2.02705,2.0275,2.02705,2.02725,218800000.0
2008-06-30 08:59:00,2.0273,2.028,2.0273,2.028,275300000.0
2008-06-30 09:00:00,2.028,2.02925,2.0279,2.02925,329500000.0
2008-06-30 09:01:00,2.02925,2.03,2.0291,2.0299,328900000.0
2008-06-30 09:02:00,2.0299,2.0307,2.0298,2.0307,265400000.0
2008-06-30 09:03:00,2.0307,2.0311,2.0307,2.0309,410800000.0
2008-06-30 09:04:00,2.03095,2.0312,2.0306,2.0312,208100000.0
2008-06-30 09:05:00,2.03105,2.0314,2.0307,2.03075,460000002.0
2008-06-30 09:06:00,2.0307,2.0307,2.02975,2.0298,546300000.0
2008-06-30 09:07:00,2.0298,2.0298,2.0289,2.029,330100000.0
2008-06-30 09:08:00,2.029,2.02935,2.02885,2.02885,693900000.0
2008-06-30 09:09:00,2.02885,2.0289,2.0286,2.0286,611200003.0
2008-06-30 09:10:00,2.02855,2.0286,2.0281,2.02815,395000002.0
2008-06-30 09:11:00,2.0282,2.02855,2.0281,2.02825,315000000.0
2008-06-30 09:12:00,2.02825,2.0294,2.02825,2.0288,220600000.0
2008-06-30 09:13:00,2.0288,2.02925,2.02875,2.029,334200000.0
2008-06-30 09:14:00,2.0291,2.0291,2.0287,2.0287,213700000.0
2008-06-30 09:15:00,2.0287,2.0295,2.0283,2.02945,277200000.0
2008-06-30 09:16:00,2.0295,2.0298,2.0293,2.02955,293500000.0
2008-06-30 09:17:00,2.02955,2.0298,2.0293,2.0294,190000000.0
2008-06-30 09:18:00,2.0294,2.02955,2.02905,2.0292,191800000.0
2008-06-30 09:19:00,2.0292,2.0308,2.0291,2.03055,234400000.0
2008-06-30 09:20:00,2.03055,2.03085,2.03055,2.0308,391400000.0
2008-06-30 09:21:00,2.0308,2.03085,2.03055,2.03065,151200000.0
2008-06-30 09:22:00,2.03065,2.03105,2.0305,2.0308,156600000.0
2008-06-30 09:23:00,2.03085,2.031,2.0305,2.03065,244100000.0
2008-06-30 09:24:00,2.03065,2.03075,2.02915,2.02915,367900000.0
2008-06-30 09:25:00,2.0292,2.0292,2.0289,2.029,239700001.0
2008-06-30 09:26:00,2.02905,2.0292,2.02895,2.0291,146900000.0
2008-06-30 09:27:00,2.0291,2.02935,2.0289,2.0289,187000000.0
2008-06-30 09:28:00,2.029,2.0293,2.0289,2.02915,81500000.0
2008-06-30 09:29:00,2.02915,2.0295,2.0291,2.02935,201200000.0
2008-06-30 09:30:00,2.0293,2.0295,2.02905,2.0292,223400000.0
2008-06-30 09:31:00,2.0293,2.0293,2.0289,2.029,331400002.0
2008-06-30 09:32:00,2.029,2.029,2.0287,2.0289,385400004.0
2008-06-30 09:33:00,2.0289,2.02915,2.0287,2.0291,305200001.0
2008-06-30 09:34:00,2.0291,2.02925,2.0286,2.02885,496700000.0
2008-06-30 09:35:00,2.0289,2.0291,2.0287,2.02885,326800000.0
2008-06-30 09:36:00,2.02885,2.02965,2.0288,2.0294,169100000.0
2008-06-30 09:37:00,2.0294,2.0298,2.02915,2.0298,139100000.0
2008-06-30 09:38:00,2.0298,2.03025,2.02975,2.03025,138000000.0
2008-06-30 09:39:00,2.0303,2.03085,2.03,2.03085,116600000.0
2008-06-30 09:40:00,2.03085,2.0309,2.0296,2.0297,176300000.0
2008-06-30 09:41:00,2.02965,2.02975,2.02895,2.02895,207400000.0
2008-06-30 09:42:00,2.02895,2.02945,2.02895,2.0293,118600000.0
2008-06-30 09:43:00,2.02935,2.02975,2.0293,2.0293,128300000.0
2008-06-30 09:44:00,2.02935,2.0295,2.02885,2.0289,150100000.0
2008-06-30 09:45:00,2.02885,2.029,2.0281,2.0282,133900000.0
2008-06-30 09:46:00,2.0282,2.0282,2.0271,2.0271,291100000.0
2008-06-30 09:47:00,2.0272,2.0273,2.02665,2.0267,334900000.0
2008-06-30 09:48:00,2.02675,2.02685,2.02635,2.0264,287800000.0
2008-06-30 09:49:00,2.0264,2.02705,2.0263,2.02685,186999999.0
2008-06-30 09:50:00,2.027,2.0273,2.0269,2.0271,110600000.0
2008-06-30 09:51:00,2.0271,2.0274,2.0265,2.0266,468000001.0
2008-06-30 09:52:00,2.0266,2.0267,2.02645,2.02655,322200000.0
2008-06-30 09:53:00,2.02655,2.02655,2.02595,2.02615,272100000.0
2008-06-30 09:54:00,2.0261,2.0268,2.02605,2.02665,282600000.0
2008-06-30 09:55:00,2.02665,2.0271,2.02665,2.027,457600000.0
2008-06-30 09:56:00,2.0271,2.0271,2.0265,2.0267,455600001.0
2008-06-30 09:57:00,2.0267,2.02715,2.0267,2.0271,136600000.0
2008-06-30 09:58:00,2.0271,2.02715,2.02695,2.02705,44800000.0
2008-06-30 09:59:00,2.02705,2.0271,2.027,2.027,46200000.0
2008-06-30 10:00:00,2.027,2.0274,2.027,2.0273,83400000.0
2008-06-30 10:01:00,2.0273,2.02735,2.0267,2.0268,179600000.0
2008-06-30 10:02:00,2.02685,2.0271,2.0267,2.0269,152600000.0
2008-06-30 10:03:00,2.0269,2.0273,2.0268,2.0273,249100000.0
2008-06-30 10:04:00,2.02725,2.0273,2.0265,2.02675,157700000.0
2008-06-30 10:05:00,2.02675,2.0268,2.0265,2.0267,75400000.0
2008-06-30 10:06:00,2.0267,2.0269,2.02635,2.0264,163900000.0
2008-06-30 10:07:00,2.0264,2.0265,2.02605,2.02645,238900001.0
2008-06-30 10:08:00,2.0264,2.02645,2.0258,2.0261,183500000.0
2008-06-30 10:09:00,2.0261,2.0264,2.02555,2.02555,206700000.0
2008-06-30 10:10:00,2.02555,2.02555,2.0251,2.0253,220000000.0
2008-06-30 10:11:00,2.0253,2.0253,2.0244,2.02445,410100000.0
2008-06-30 10:12:00,2.02445,2.02535,2.0244,2.0249,385100000.0
2008-06-30 10:13:00,2.02495,2.025,2.0244,2.02485,302500000.0
2008-06-30 10:14:00,2.0249,2.0255,2.0248,2.0255,169200000.0
2008-06-30 10:15:00,2.02545,2.0255,2.02445,2.02445,133000000.0
2008-06-30 10:16:00,2.02445,2.02455,2.0237,2.02375,647400000.0
2008-06-30 10:17:00,2.0237,2.02385,2.0231,2.0231,520400001.0
2008-06-30 10:18:00,2.02315,2.02385,2.02315,2.02365,206800000.0
2008-06-30 10:19:00,2.0237,2.02385,2.0232,2.0238,248500000.0
2008-06-30 10:20:00,2.0238,2.02395,2.0234,2.02355,174100000.0
2008-06-30 10:21:00,2.02355,2.02435,2.02345,2.02415,186100000.0
2008-06-30 10:22:00,2.0242,2.0245,2.0241,2.0245,118400000.0
2008-06-30 10:23:00,2.02455,2.02545,2.02445,2.0253,171300000.0
2008-06-30 10:24:00,2.0253,2.0257,2.0249,2.0257,210500000.0
2008-06-30 10:25:00,2.0257,2.0262,2.0257,2.0259,513800001.0
2008-06-30 10:26:00,2.0259,2.0259,2.02555,2.0259,382200000.0
2008-06-30 10:27:00,2.0259,2.02625,2.0258,2.0262,161500000.0
2008-06-30 10:28:00,2.0262,2.02625,2.02595,2.0261,87600000.0
2008-06-30 10:29:00,2.02605,2.0262,2.0255,2.0256,430200000.0
2008-06-30 10:30:00,2.0255,2.0256,2.02385,2.02495,324500000.0
2008-06-30 10:31:00,2.0249,2.0251,2.02475,2.02475,290100000.0
2008-06-30 10:32:00,2.0248,2.02515,2.0247,2.0251,172700000.0
2008-06-30 10:33:00,2.02505,2.0251,2.0242,2.0242,128800000.0
2008-06-30 10:34:00,2.0242,2.02505,2.0241,2.02505,128600000.0
2008-06-30 10:35:00,2.025,2.02505,2.0239,2.0239,488400000.0
2008-06-30 10:36:00,2.02385,2.02395,2.0232,2.0233,266700000.0
2008-06-30 10:37:00,2.02325,2.02415,2.02325,2.024,117700000.0
2008-06-30 10:38:00,2.024,2.0243,2.02335,2.02345,210100000.0
2008-06-30 10:39:00,2.0235,2.0236,2.0232,2.0233,458800000.0
2008-06-30 10:40:00,2.0233,2.02385,2.0232,2.0235,295800000.0
2008-06-30 10:41:00,2.02345,2.0236,2.0226,2.0227,404700000.0
2008-06-30 10:42:00,2.0227,2.0228,2.02185,2.02185,520100000.0
2008-06-30 10:43:00,2.02185,2.02195,2.0213,2.0218,453100000.0
2008-06-30 10:44:00,2.02185,2.02215,2.02165,2.0221,171700000.0
2008-06-30 10:45:00,2.02185,2.02215,2.0217,2.02205,295800001.0
2008-06-30 10:46:00,2.02205,2.0222,2.0219,2.0219,114900000.0
2008-06-30 10:47:00,2.02185,2.022,2.0216,2.0217,100600000.0
2008-06-30 10:48:00,2.02175,2.02195,2.0215,2.02195,171700000.0
2008-06-30 10:49:00,2.0219,2.0221,2.0215,2.02185,392400001.0
2008-06-30 10:50:00,2.02185,2.0222,2.0218,2.0221,159100000.0
2008-06-30 10:51:00,2.02205,2.0225,2.02205,2.0223,157700000.0
2008-06-30 10:52:00,2.0223,2.02275,2.0222,2.02235,209900000.0
2008-06-30 10:53:00,2.02235,2.0226,2.0221,2.0222,176000000.0
2008-06-30 10:54:00,2.0222,2.0226,2.0222,2.0225,94300000.0
2008-06-30 10:55:00,2.0225,2.0226,2.02235,2.0226,63200000.0
2008-06-30 10:56:00,2.0226,2.0226,2.02215,2.0226,91600000.0
2008-06-30 10:57:00,2.0226,2.02265,2.02185,2.02185,185700000.0
2008-06-30 10:58:00,2.02185,2.0224,2.0217,2.0224,185000000.0
2008-06-30 10:59:00,2.0224,2.02255,2.02155,2.0222,198200000.0
2008-06-30 11:00:00,2.0222,2.02235,2.0213,2.0214,180600000.0
2008-06-30 11:01:00,2.02145,2.02185,2.0213,2.02175,441200000.0
2008-06-30 11:02:00,2.0217,2.0221,2.0217,2.0221,132500000.0
2008-06-30 11:03:00,2.0221,2.02285,2.0221,2.0227,180700000.0
2008-06-30 11:04:00,2.02275,2.0232,2.0225,2.02275,217799999.0
2008-06-30 11:05:00,2.0227,2.0236,2.0225,2.02355,212300000.0
2008-06-30 11:06:00,2.0235,2.0236,2.0233,2.0234,153500000.0
2008-06-30 11:07:00,2.02335,2.02345,2.02305,2.0234,145200000.0
2008-06-30 11:08:00,2.0234,2.0235,2.0224,2.02255,143300000.0
2008-06-30 11:09:00,2.02255,2.02335,2.0225,2.0232,188700000.0
2008-06-30 11:10:00,2.02325,2.0236,2.02325,2.0235,112000000.0
2008-06-30 11:11:00,2.02345,2.02355,2.02325,2.0234,125200000.0
2008-06-30 11:12:00,2.02345,2.02435,2.0233,2.0238,331400000.0
2008-06-30 11:13:00,2.02395,2.02445,2.02385,2.02445,132300000.0
2008-06-30 11:14:00,2.0244,2.0245,2.0238,2.02405,145300000.0
2008-06-30 11:15:00,2.02405,2.02415,2.02345,2.02355,138400000.0
2008-06-30 11:16:00,2.02355,2.02355,2.02265,2.0229,151200000.0
2008-06-30 11:17:00,2.02295,2.02315,2.02225,2.02235,168500000.0
2008-06-30 11:18:00,2.0224,2.0229,2.0224,2.0229,254200000.0
2008-06-30 11:19:00,2.023,2.023,2.02245,2.02245,130000000.0
2008-06-30 11:20:00,2.0223,2.02255,2.0222,2.02235,480600000.0
2008-06-30 11:21:00,2.0223,2.0223,2.0221,2.0223,91700000.0
2008-06-30 11:22:00,2.0224,2.02285,2.02215,2.02265,187300000.0
2008-06-30 11:23:00,2.02265,2.0233,2.02265,2.0233,182500000.0
2008-06-30 11:24:00,2.0233,2.024,2.0233,2.0239,115500000.0
2008-06-30 11:25:00,2.02395,2.0249,2.02385,2.0249,161000000.0
2008-06-30 11:26:00,2.0249,2.0252,2.02465,2.02465,105600000.0
2008-06-30 11:27:00,2.0247,2.0247,2.0242,2.0244,87500000.0
2008-06-30 11:28:00,2.0244,2.0244,2.0242,2.0242,74200000.0
2008-06-30 11:29:00,2.02435,2.0248,2.02415,2.02455,163300000.0
2008-06-30 11:30:00,2.0246,2.02485,2.02455,2.0247,131900000.0
2008-06-30 11:31:00,2.0247,2.02475,2.0245,2.02475,98800000.0
2008-06-30 11:32:00,2.02475,2.02505,2.0245,2.02495,180600000.0
2008-06-30 11:33:00,2.02495,2.02505,2.02475,2.02475,60900000.0
2008-06-30 11:34:00,2.02475,2.0253,2.0247,2.0252,75000000.0
2008-06-30 11:35:00,2.02515,2.0253,2.0249,2.025,147400000.0
2008-06-30 11:36:00,2.025,2.02525,2.02475,2.02525,126000000.0
2008-06-30 11:37:00,2.0252,2.0253,2.02485,2.02485,84700000.0
2008-06-30 11:38:00,2.0249,2.025,2.0246,2.025,86100000.0
2008-06-30 11:39:00,2.02495,2.025,2.02475,2.0249,37400000.0
2008-06-30 11:40:00,2.0249,2.0249,2.02435,2.02475,117900000.0
2008-06-30 11:41:00,2.02465,2.0251,2.02435,2.0251,180100000.0
2008-06-30 11:42:00,2.0251,2.02515,2.02465,2.025,135100000.0
2008-06-30 11:43:00,2.02495,2.02505,2.02435,2.0244,167100000.0
2008-06-30 11:44:00,2.0244,2.0247,2.02425,2.0245,203600000.0
2008-06-30 11:45:00,2.0245,2.0246,2.0242,2.0242,321600000.0
2008-06-30 11:46:00,2.0242,2.02425,2.02395,2.024,209300000.0
2008-06-30 11:47:00,2.024,2.02435,2.0239,2.02425,109400000.0
2008-06-30 11:48:00,2.02425,2.0245,2.02415,2.0245,82900000.0
2008-06-30 11:49:00,2.0245,2.0246,2.0245,2.0246,66300000.0
2008-06-30 11:50:00,2.0245,2.0247,2.02435,2.02455,119600000.0
2008-06-30 11:51:00,2.02455,2.02455,2.0244,2.0245,100100000.0
2008-06-30 11:52:00,2.02455,2.0247,2.02445,2.0246,87200000.0
2008-06-30 11:53:00,2.0247,2.0249,2.0247,2.02475,67200000.0
2008-06-30 11:54:00,2.02475,2.02485,2.0244,2.02445,285900000.0
2008-06-30 11:55:00,2.02445,2.02505,2.0244,2.02505,228300000.0
2008-06-30 11:56:00,2.02505,2.02535,2.025,2.0252,413199999.0
2008-06-30 11:57:00,2.02515,2.0256,2.0251,2.02545,171500000.0
2008-06-30 11:58:00,2.02535,2.0255,2.0249,2.02535,315500000.0
2008-06-30 11:59:00,2.0253,2.0262,2.0253,2.0261,322500000.0
2008-06-30 12:00:00,2.0261,2.0264,2.02595,2.0261,344100000.0
2008-06-30 12:01:00,2.02605,2.02635,2.0256,2.02635,285400000.0
2008-06-30 12:02:00,2.02635,2.02725,2.0262,2.0272,402500000.0
2008-06-30 12:03:00,2.0272,2.02795,2.0272,2.02795,202100000.0
2008-06-30 12:04:00,2.02805,2.02815,2.02775,2.0278,115500000.0
2008-06-30 12:05:00,2.0278,2.0281,2.0278,2.0279,108500000.0
2008-06-30 12:06:00,2.0279,2.02805,2.0275,2.0279,221500000.0
2008-06-30 12:07:00,2.02795,2.028,2.0273,2.0273,101500000.0
2008-06-30 12:08:00,2.0273,2.0274,2.02685,2.0271,263200000.0
2008-06-30 12:09:00,2.0271,2.0272,2.02695,2.02715,92800000.0
2008-06-30 12:10:00,2.0271,2.0276,2.0264,2.0268,255100000.0
2008-06-30 12:11:00,2.0268,2.02705,2.0264,2.027,161400000.0
2008-06-30 12:12:00,2.0271,2.02725,2.0268,2.027,90000000.0
2008-06-30 12:13:00,2.02695,2.02695,2.02645,2.0266,73100000.0
2008-06-30 12:14:00,2.0266,2.0267,2.0264,2.0267,99700000.0
2008-06-30 12:15:00,2.0267,2.0271,2.02565,2.02565,111100000.0
2008-06-30 12:16:00,2.02565,2.0258,2.0252,2.0257,620400001.0
2008-06-30 12:17:00,2.0256,2.02575,2.02545,2.0256,390300000.0
2008-06-30 12:18:00,2.0256,2.0259,2.0255,2.0255,527200000.0
2008-06-30 12:19:00,2.0255,2.026,2.02535,2.0256,411500001.0
2008-06-30 12:20:00,2.02555,2.02555,2.0253,2.02545,291200003.0
2008-06-30 12:21:00,2.0255,2.02575,2.0253,2.0256,258000000.0
2008-06-30 12:22:00,2.0256,2.0258,2.02515,2.0252,153700000.0
2008-06-30 12:23:00,2.0252,2.0255,2.0248,2.025,248400000.0
2008-06-30 12:24:00,2.0249,2.0253,2.0247,2.0253,147000000.0
2008-06-30 12:25:00,2.0253,2.02535,2.0248,2.0249,266100000.0
2008-06-30 12:26:00,2.02495,2.0251,2.02415,2.02445,233199999.0
2008-06-30 12:27:00,2.0245,2.0248,2.0243,2.0245,83500000.0
2008-06-30 12:28:00,2.0245,2.0246,2.0241,2.0243,231100000.0
2008-06-30 12:29:00,2.02425,2.0246,2.02425,2.02425,151000000.0
2008-06-30 12:30:00,2.02425,2.0245,2.0237,2.02375,143000000.0
2008-06-30 12:31:00,2.02375,2.02385,2.02275,2.02275,414600000.0
2008-06-30 12:32:00,2.0227,2.02355,2.0221,2.02355,302000000.0
2008-06-30 12:33:00,2.0236,2.02405,2.0236,2.0238,180700000.0
2008-06-30 12:34:00,2.02375,2.02385,2.02315,2.02315,133700000.0
2008-06-30 12:35:00,2.0231,2.0237,2.023,2.0234,102900000.0
2008-06-30 12:36:00,2.0234,2.024,2.0234,2.0234,116300000.0
2008-06-30 12:37:00,2.0234,2.02455,2.0234,2.0244,123700000.0
2008-06-30 12:38:00,2.02445,2.0246,2.0238,2.02385,150200000.0
2008-06-30 12:39:00,2.02385,2.0242,2.02375,2.0242,182500000.0
2008-06-30 12:40:00,2.0242,2.0246,2.024,2.02455,143500000.0
2008-06-30 12:41:00,2.02455,2.02515,2.024,2.0241,143300000.0
2008-06-30 12:42:00,2.02415,2.02465,2.02405,2.02465,145100000.0
2008-06-30 12:43:00,2.02465,2.02495,2.0246,2.0248,118500000.0
2008-06-30 12:44:00,2.02485,2.02495,2.02415,2.0242,113000000.0
2008-06-30 12:45:00,2.02435,2.02485,2.0242,2.02465,130500000.0
2008-06-30 12:46:00,2.0247,2.0253,2.0247,2.0253,74600000.0
2008-06-30 12:47:00,2.0253,2.0253,2.0244,2.02445,134500000.0
2008-06-30 12:48:00,2.02445,2.02445,2.02375,2.02385,193600000.0
2008-06-30 12:49:00,2.0239,2.0246,2.0238,2.02455,140500000.0
2008-06-30 12:50:00,2.0245,2.0249,2.0243,2.02475,232100000.0
2008-06-30 12:51:00,2.02475,2.0253,2.02455,2.0248,363400000.0
2008-06-30 12:52:00,2.0248,2.0251,2.0246,2.02495,221400000.0
2008-06-30 12:53:00,2.02495,2.02595,2.02475,2.0258,280100000.0
2008-06-30 12:54:00,2.0259,2.02595,2.0254,2.02555,221400000.0
2008-06-30 12:55:00,2.02555,2.0266,2.02545,2.0265,164500000.0
2008-06-30 12:56:00,2.02655,2.0269,2.02625,2.02685,309700000.0
2008-06-30 12:57:00,2.02685,2.027,2.0266,2.0269,142700000.0
2008-06-30 12:58:00,2.0268,2.027,2.02625,2.0264,252300000.0
2008-06-30 12:59:00,2.0264,2.0265,2.0254,2.0264,254900000.0
2008-06-30 13:00:00,2.0264,2.0265,2.0261,2.02625,259700000.0
2008-06-30 13:01:00,2.02625,2.02665,2.02585,2.0264,250900000.0
2008-06-30 13:02:00,2.02635,2.0276,2.026,2.0262,265600000.0
2008-06-30 13:03:00,2.0262,2.0276,2.0262,2.0273,196800000.0
2008-06-30 13:04:00,2.0273,2.02765,2.0269,2.02755,197900000.0
2008-06-30 13:05:00,2.0276,2.029,2.02755,2.02875,222200000.0
2008-06-30 13:06:00,2.02875,2.02925,2.0286,2.0287,205000000.0
2008-06-30 13:07:00,2.02855,2.0289,2.02845,2.02865,156400000.0
2008-06-30 13:08:00,2.0286,2.0286,2.0281,2.0282,160500000.0
2008-06-30 13:09:00,2.02815,2.0291,2.02805,2.0291,257200000.0
2008-06-30 13:10:00,2.0291,2.02915,2.0285,2.0286,278100000.0
2008-06-30 13:11:00,2.02865,2.0293,2.02845,2.0293,170200000.0
2008-06-30 13:12:00,2.02935,2.0296,2.029,2.0295,205400000.0
2008-06-30 13:13:00,2.02955,2.02955,2.0291,2.02915,166500000.0
2008-06-30 13:14:00,2.0292,2.02945,2.02885,2.029,107500000.0
2008-06-30 13:15:00,2.029,2.0295,2.0289,2.02905,367700000.0
2008-06-30 13:16:00,2.0292,2.02935,2.0287,2.0287,179900000.0
2008-06-30 13:17:00,2.0287,2.02895,2.02845,2.02885,162700000.0
2008-06-30 13:18:00,2.02885,2.0293,2.0284,2.02885,229000000.0
2008-06-30 13:19:00,2.0289,2.0303,2.0289,2.0303,167700000.0
2008-06-30 13:20:00,2.0302,2.0305,2.02985,2.03045,207900000.0
2008-06-30 13:21:00,2.03045,2.03075,2.0303,2.03055,219600000.0
2008-06-30 13:22:00,2.0306,2.0308,2.0301,2.0303,272900000.0
2008-06-30 13:23:00,2.03025,2.0305,2.0299,2.03035,250600000.0
2008-06-30 13:24:00,2.03025,2.0314,2.0302,2.0312,283400000.0
2008-06-30 13:25:00,2.0312,2.0312,2.03035,2.0308,186500000.0
2008-06-30 13:26:00,2.03085,2.0311,2.03065,2.03105,163400000.0
2008-06-30 13:27:00,2.03115,2.03135,2.0305,2.03075,258000001.0
2008-06-30 13:28:00,2.0308,2.0309,2.03005,2.03065,177600000.0
2008-06-30 13:29:00,2.0308,2.03155,2.0306,2.03135,255600000.0
2008-06-30 13:30:00,2.03125,2.0315,2.0297,2.0297,194000000.0
2008-06-30 13:31:00,2.0297,2.03005,2.0293,2.02945,330000000.0
2008-06-30 13:32:00,2.0294,2.02975,2.0293,2.02945,158800000.0
2008-06-30 13:33:00,2.02945,2.0296,2.02915,2.02935,137400000.0
2008-06-30 13:34:00,2.02935,2.0294,2.0291,2.02935,151700000.0
2008-06-30 13:35:00,2.02935,2.02955,2.02915,2.0295,136100000.0
2008-06-30 13:36:00,2.02955,2.0297,2.02925,2.02925,173700000.0
2008-06-30 13:37:00,2.0293,2.02955,2.02875,2.02875,175100000.0
2008-06-30 13:38:00,2.02875,2.0291,2.02835,2.0285,187400000.0
2008-06-30 13:39:00,2.0285,2.029,2.02805,2.02865,251700000.0
2008-06-30 13:40:00,2.02865,2.02895,2.02805,2.02865,140400000.0
2008-06-30 13:41:00,2.02865,2.02865,2.0278,2.0279,230200000.0
2008-06-30 13:42:00,2.028,2.02805,2.027,2.0275,190000000.0
2008-06-30 13:43:00,2.0275,2.0278,2.02705,2.02705,159500000.0
2008-06-30 13:44:00,2.02705,2.0274,2.0269,2.02735,164100000.0
2008-06-30 13:45:00,2.0273,2.02775,2.0273,2.02755,134000000.0
2008-06-30 13:46:00,2.02755,2.02755,2.02725,2.02735,131600000.0
2008-06-30 13:47:00,2.0274,2.02745,2.02695,2.0274,181700000.0
2008-06-30 13:48:00,2.02745,2.02765,2.0274,2.0276,78900000.0
2008-06-30 13:49:00,2.0276,2.0282,2.0276,2.0278,90100000.0
2008-06-30 13:50:00,2.0278,2.0278,2.02735,2.0275,66500000.0
2008-06-30 13:51:00,2.02745,2.02775,2.0274,2.0274,94500000.0
2008-06-30 13:52:00,2.0274,2.02775,2.02705,2.0272,150800000.0
2008-06-30 13:53:00,2.0272,2.02785,2.027,2.02765,137700000.0
2008-06-30 13:54:00,2.0276,2.02785,2.02735,2.0274,124500000.0
2008-06-30 13:55:00,2.02735,2.02775,2.02725,2.02725,177400000.0
2008-06-30 13:56:00,2.0272,2.0274,2.0268,2.0274,218000000.0
2008-06-30 13:57:00,2.0274,2.0276,2.0269,2.0271,169200000.0
2008-06-30 13:58:00,2.0271,2.02745,2.027,2.027,132400000.0
2008-06-30 13:59:00,2.027,2.027,2.026,2.02625,730400005.0
2008-06-30 14:00:00,2.0262,2.02645,2.0259,2.0261,198100000.0
2008-06-30 14:01:00,2.02605,2.027,2.02605,2.02665,136700000.0
2008-06-30 14:02:00,2.0267,2.0271,2.0265,2.02695,191400000.0
2008-06-30 14:03:00,2.0269,2.02715,2.0267,2.0271,192600000.0
2008-06-30 14:04:00,2.0271,2.0273,2.027,2.0273,152900000.0
2008-06-30 14:05:00,2.0273,2.0273,2.0267,2.027,89600000.0
2008-06-30 14:06:00,2.027,2.0275,2.027,2.0274,202800000.0
2008-06-30 14:07:00,2.0274,2.0276,2.0271,2.0272,280200000.0
2008-06-30 14:08:00,2.0272,2.0272,2.0264,2.0266,96700000.0
2008-06-30 14:09:00,2.02655,2.027,2.0265,2.0269,195100000.0
2008-06-30 14:10:00,2.0268,2.0271,2.0268,2.0269,166000000.0
2008-06-30 14:11:00,2.0269,2.0271,2.0269,2.0271,314500000.0
2008-06-30 14:12:00,2.0271,2.0272,2.0266,2.0271,114000000.0
2008-06-30 14:13:00,2.027,2.0271,2.02675,2.0268,94800000.0
2008-06-30 14:14:00,2.0269,2.02695,2.0264,2.02645,132900000.0
2008-06-30 14:15:00,2.02645,2.02665,2.02605,2.02635,300900000.0
2008-06-30 14:16:00,2.02635,2.0268,2.02635,2.02645,95200000.0
2008-06-30 14:17:00,2.02655,2.02735,2.0264,2.0273,148100000.0
2008-06-30 14:18:00,2.0274,2.02795,2.0274,2.02775,123700000.0
2008-06-30 14:19:00,2.0277,2.02795,2.02745,2.02795,120700000.0
2008-06-30 14:20:00,2.0279,2.0282,2.02765,2.02775,168500000.0
2008-06-30 14:21:00,2.02775,2.0278,2.0275,2.0276,107800000.0
2008-06-30 14:22:00,2.02755,2.02765,2.0273,2.02735,154600000.0
2008-06-30 14:23:00,2.02735,2.02845,2.0272,2.02845,112300000.0
2008-06-30 14:24:00,2.02835,2.02945,2.0281,2.02945,367200000.0
2008-06-30 14:25:00,2.0295,2.0299,2.02935,2.02975,161900000.0
2008-06-30 14:26:00,2.02975,2.03005,2.0293,2.02975,233200000.0
2008-06-30 14:27:00,2.02975,2.03085,2.02975,2.0299,246500000.0
2008-06-30 14:28:00,2.0299,2.0301,2.0295,2.0296,545100000.0
2008-06-30 14:29:00,2.0296,2.0296,2.029,2.029,132900000.0
2008-06-30 14:30:00,2.02895,2.03035,2.0287,2.0303,198900000.0
2008-06-30 14:31:00,2.03035,2.03065,2.03,2.03,257200000.0
2008-06-30 14:32:00,2.02995,2.03055,2.0298,2.03025,465300000.0
2008-06-30 14:33:00,2.0303,2.0309,2.03005,2.03045,386400000.0
2008-06-30 14:34:00,2.03045,2.03085,2.03035,2.0306,268000000.0
2008-06-30 14:35:00,2.03065,2.0316,2.03035,2.0314,413600000.0
2008-06-30 14:36:00,2.0314,2.0321,2.03135,2.032,158200000.0
2008-06-30 14:37:00,2.032,2.032,2.03025,2.0315,396800000.0
2008-06-30 14:38:00,2.03125,2.03245,2.03125,2.03235,333800000.0
2008-06-30 14:39:00,2.0324,2.03245,2.032,2.0322,231800000.0
2008-06-30 14:40:00,2.03215,2.0343,2.03215,2.0342,221300000.0
2008-06-30 14:41:00,2.0342,2.0342,2.0331,2.0331,142875000.0
2008-06-30 14:42:00,2.0335,2.0335,2.03265,2.0329,273050000.0
2008-06-30 14:43:00,2.0329,2.0336,2.03275,2.0331,246100000.0
2008-06-30 14:44:00,2.03315,2.03325,2.0328,2.0329,154700000.0
2008-06-30 14:45:00,2.03295,2.033,2.03275,2.03275,141500000.0
2008-06-30 14:46:00,2.0328,2.0329,2.03235,2.03245,187900000.0
2008-06-30 14:47:00,2.03245,2.03275,2.0323,2.03245,260100000.0
2008-06-30 14:48:00,2.03245,2.03255,2.03215,2.03245,287300000.0
2008-06-30 14:49:00,2.0325,2.03275,2.0323,2.03235,165800000.0
2008-06-30 14:50:00,2.03235,2.03235,2.0321,2.0322,88200000.0
2008-06-30 14:51:00,2.0323,2.0327,2.03215,2.0325,197500000.0
2008-06-30 14:52:00,2.03245,2.0325,2.03195,2.032,268100000.0
2008-06-30 14:53:00,2.032,2.0321,2.0318,2.0321,80200000.0
2008-06-30 14:54:00,2.0321,2.0322,2.0321,2.0322,54300000.0
2008-06-30 14:55:00,2.0322,2.0327,2.0322,2.0327,111800000.0
2008-06-30 14:56:00,2.0327,2.0329,2.0326,2.0329,71200000.0
2008-06-30 14:57:00,2.0329,2.0329,2.0322,2.03235,191800000.0
2008-06-30 14:58:00,2.03235,2.03265,2.03175,2.03175,299100000.0
2008-06-30 14:59:00,2.0318,2.03215,2.0318,2.03205,191300000.0
2008-06-30 15:00:00,2.032,2.0325,2.03175,2.03185,200300000.0
2008-06-30 15:01:00,2.03185,2.0321,2.03145,2.03195,231400000.0
2008-06-30 15:02:00,2.03225,2.03225,2.03195,2.0322,200600000.0
2008-06-30 15:03:00,2.03225,2.0323,2.032,2.03205,143200000.0
2008-06-30 15:04:00,2.03215,2.03215,2.03145,2.0315,235900000.0
2008-06-30 15:05:00,2.0315,2.032,2.0314,2.0318,145100000.0
2008-06-30 15:06:00,2.0318,2.0322,2.03175,2.03185,173300000.0
2008-06-30 15:07:00,2.0319,2.0323,2.0318,2.0321,108000000.0
2008-06-30 15:08:00,2.0321,2.0321,2.0318,2.0318,173200000.0
2008-06-30 15:09:00,2.032,2.0321,2.032,2.03205,71800000.0
2008-06-30 15:10:00,2.03205,2.0332,2.032,2.0332,152800000.0
2008-06-30 15:11:00,2.0332,2.0333,2.0332,2.0332,120400000.0
2008-06-30 15:12:00,2.0332,2.03345,2.0332,2.0332,167600000.0
2008-06-30 15:13:00,2.0332,2.0336,2.033,2.033,100100000.0
2008-06-30 15:14:00,2.033,2.0332,2.0325,2.0325,206300000.0
2008-06-30 15:15:00,2.0326,2.03275,2.03215,2.03255,246300000.0
2008-06-30 15:16:00,2.0325,2.0328,2.03205,2.0322,209900000.0
2008-06-30 15:17:00,2.03215,2.0322,2.0318,2.03185,166100000.0
2008-06-30 15:18:00,2.03195,2.03205,2.03145,2.03165,356600000.0
2008-06-30 15:19:00,2.03155,2.03175,2.03135,2.03155,213800001.0
2008-06-30 15:20:00,2.03155,2.0317,2.03135,2.0314,293700000.0
2008-06-30 15:21:00,2.03145,2.0318,2.03135,2.03155,294200000.0
2008-06-30 15:22:00,2.0316,2.0317,2.0313,2.0317,487000002.0
2008-06-30 15:23:00,2.03165,2.03195,2.0316,2.03195,219400000.0
2008-06-30 15:24:00,2.03195,2.03215,2.0317,2.03205,229100000.0
2008-06-30 15:25:00,2.03205,2.03235,2.032,2.03215,173600000.0
2008-06-30 15:26:00,2.03215,2.0325,2.0321,2.0324,224000000.0
2008-06-30 15:27:00,2.03235,2.0325,2.0321,2.0322,101800000.0
2008-06-30 15:28:00,2.0322,2.0322,2.032,2.03205,118699998.0
2008-06-30 15:29:00,2.03205,2.0322,2.03195,2.03215,133300000.0
2008-06-30 15:30:00,2.03215,2.0323,2.03175,2.03185,217300000.0
2008-06-30 15:31:00,2.03185,2.0319,2.0316,2.03185,468299999.0
2008-06-30 15:32:00,2.0319,2.03195,2.0313,2.03135,391300000.0
2008-06-30 15:33:00,2.0313,2.03135,2.0308,2.0309,450100000.0
2008-06-30 15:34:00,2.0307,2.03085,2.03015,2.03085,363000000.0
2008-06-30 15:35:00,2.03085,2.0317,2.03085,2.03165,321500000.0
2008-06-30 15:36:00,2.03165,2.03175,2.03135,2.03155,358900000.0
2008-06-30 15:37:00,2.03155,2.0321,2.03155,2.032,197500000.0
2008-06-30 15:38:00,2.03195,2.03235,2.0319,2.0323,153100000.0
2008-06-30 15:39:00,2.0323,2.0323,2.03195,2.0322,126000000.0
2008-06-30 15:40:00,2.0322,2.0322,2.03075,2.0308,273099999.0
2008-06-30 15:41:00,2.03075,2.03135,2.03045,2.03135,261000000.0
2008-06-30 15:42:00,2.03135,2.03175,2.03075,2.03165,219300000.0
2008-06-30 15:43:00,2.03175,2.03175,2.0311,2.03135,249099999.0
2008-06-30 15:44:00,2.0313,2.0316,2.031,2.03135,241500000.0
2008-06-30 15:45:00,2.03135,2.0322,2.03125,2.03125,303700000.0
2008-06-30 15:46:00,2.03125,2.0314,2.03105,2.0312,275400000.0
2008-06-30 15:47:00,2.03125,2.03155,2.0311,2.0313,199500000.0
2008-06-30 15:48:00,2.0313,2.03175,2.03125,2.0314,202100000.0
2008-06-30 15:49:00,2.0313,2.03175,2.0312,2.03165,267200000.0
2008-06-30 15:50:00,2.03165,2.0318,2.0311,2.03115,314200000.0
2008-06-30 15:51:00,2.03125,2.03155,2.0311,2.03135,142700000.0
2008-06-30 15:52:00,2.03135,2.032,2.03135,2.03195,284800000.0
2008-06-30 15:53:00,2.03195,2.0322,2.0318,2.03195,201300000.0
2008-06-30 15:54:00,2.0319,2.0321,2.03155,2.0316,232300000.0
2008-06-30 15:55:00,2.0315,2.03155,2.03105,2.03105,217500000.0
2008-06-30 15:56:00,2.03105,2.03105,2.0304,2.03055,160000000.0
2008-06-30 15:57:00,2.03055,2.03105,2.0303,2.03085,198900000.0
2008-06-30 15:58:00,2.03085,2.0312,2.0302,2.0302,244900000.0
2008-06-30 15:59:00,2.03015,2.03055,2.03005,2.03025,179200000.0
2008-06-30 16:00:00,2.03015,2.0308,2.02985,2.03,238500000.0
2008-06-30 16:01:00,2.0302,2.0302,2.0294,2.0296,368300000.0
2008-06-30 16:02:00,2.0296,2.0297,2.0291,2.02935,304000000.0
2008-06-30 16:03:00,2.0293,2.0298,2.0291,2.0292,265200000.0
2008-06-30 16:04:00,2.0293,2.0293,2.0282,2.0282,443600001.0
2008-06-30 16:05:00,2.0282,2.0292,2.02805,2.02865,299400000.0
2008-06-30 16:06:00,2.02865,2.02865,2.02775,2.028,274900000.0
2008-06-30 16:07:00,2.02795,2.02865,2.02795,2.02805,333500000.0
2008-06-30 16:08:00,2.0281,2.02835,2.02785,2.02805,200600000.0
2008-06-30 16:09:00,2.02815,2.0285,2.02785,2.02815,252200000.0
2008-06-30 16:10:00,2.02815,2.029,2.0281,2.02845,435300001.0
2008-06-30 16:11:00,2.0284,2.02885,2.0282,2.02845,260300000.0
2008-06-30 16:12:00,2.02845,2.029,2.0282,2.0285,440099997.0
2008-06-30 16:13:00,2.0286,2.0286,2.02805,2.0285,217700000.0
2008-06-30 16:14:00,2.0285,2.0286,2.0278,2.028,310200000.0
2008-06-30 16:15:00,2.02815,2.02845,2.02765,2.0281,264700000.0
2008-06-30 16:16:00,2.0281,2.02825,2.0277,2.028,327900000.0
2008-06-30 16:17:00,2.028,2.0281,2.02725,2.0279,460100000.0
2008-06-30 16:18:00,2.0279,2.028,2.0272,2.028,387900000.0
2008-06-30 16:19:00,2.02805,2.0283,2.0273,2.0274,461200002.0
2008-06-30 16:20:00,2.02735,2.02815,2.0273,2.0279,299900000.0
2008-06-30 16:21:00,2.02795,2.0284,2.0278,2.02795,299700000.0
2008-06-30 16:22:00,2.02795,2.0282,2.02755,2.0277,144300000.0
2008-06-30 16:23:00,2.0277,2.02805,2.0276,2.0278,260800000.0
2008-06-30 16:24:00,2.0278,2.02835,2.0278,2.02815,217700000.0
2008-06-30 16:25:00,2.02825,2.02875,2.0281,2.0286,149900000.0
2008-06-30 16:26:00,2.02865,2.029,2.0282,2.0283,238599999.0
2008-06-30 16:27:00,2.0282,2.0289,2.0282,2.0288,217300000.0
2008-06-30 16:28:00,2.02885,2.0291,2.02865,2.0291,159100000.0
2008-06-30 16:29:00,2.0292,2.0295,2.02905,2.0294,179900000.0
2008-06-30 16:30:00,2.02945,2.0297,2.0292,2.02935,187900000.0
2008-06-30 16:31:00,2.02945,2.0296,2.0292,2.02955,182100000.0
2008-06-30 16:32:00,2.0297,2.03015,2.0295,2.03,288400000.0
2008-06-30 16:33:00,2.03,2.03055,2.0299,2.02995,252300000.0
2008-06-30 16:34:00,2.02995,2.03035,2.02955,2.02985,310000001.0
2008-06-30 16:35:00,2.02985,2.03005,2.0297,2.02995,270600000.0
2008-06-30 16:36:00,2.02995,2.0308,2.0299,2.0308,508800002.0
2008-06-30 16:37:00,2.0308,2.031,2.0306,2.0308,400900000.0
2008-06-30 16:38:00,2.03085,2.0311,2.03065,2.0308,444000000.0
2008-06-30 16:39:00,2.0307,2.0308,2.02965,2.0297,316100000.0
2008-06-30 16:40:00,2.02975,2.0299,2.02915,2.0294,316700001.0
2008-06-30 16:41:00,2.02935,2.02965,2.02925,2.02945,144800000.0
2008-06-30 16:42:00,2.0294,2.02945,2.0285,2.0287,212000000.0
2008-06-30 16:43:00,2.0287,2.02875,2.02835,2.0286,164300000.0
2008-06-30 16:44:00,2.02855,2.0293,2.02855,2.0289,187900000.0
2008-06-30 16:45:00,2.0289,2.02915,2.02825,2.02825,177300000.0
2008-06-30 16:46:00,2.02825,2.02885,2.028,2.02885,211500000.0
2008-06-30 16:47:00,2.0288,2.0288,2.028,2.0285,400000000.0
2008-06-30 16:48:00,2.0284,2.02915,2.0284,2.02895,306900000.0
2008-06-30 16:49:00,2.0289,2.0291,2.0284,2.02845,297100000.0
2008-06-30 16:50:00,2.0284,2.0294,2.0284,2.0293,206300000.0
2008-06-30 16:51:00,2.0293,2.02975,2.02925,2.0293,247900000.0
2008-06-30 16:52:00,2.02935,2.0297,2.02925,2.02935,219700000.0
2008-06-30 16:53:00,2.0293,2.0293,2.028,2.028,367699996.0
2008-06-30 16:54:00,2.028,2.0285,2.02795,2.02825,225900000.0
2008-06-30 16:55:00,2.02825,2.0285,2.0277,2.02785,321500000.0
2008-06-30 16:56:00,2.0278,2.0285,2.0278,2.028,283500000.0
2008-06-30 16:57:00,2.02805,2.02815,2.0267,2.0269,318900000.0
2008-06-30 16:58:00,2.0269,2.02745,2.0267,2.02745,287000000.0
2008-06-30 16:59:00,2.02735,2.0274,2.0268,2.0269,558400000.0
2008-06-30 17:00:00,2.0269,2.02785,2.0266,2.02775,255000000.0
2008-06-30 17:01:00,2.02775,2.02815,2.02695,2.02755,371800000.0
2008-06-30 17:02:00,2.02755,2.0278,2.02695,2.02705,329200000.0
2008-06-30 17:03:00,2.02705,2.02755,2.02695,2.02735,276200000.0
2008-06-30 17:04:00,2.02735,2.028,2.02725,2.02765,235800000.0
2008-06-30 17:05:00,2.0277,2.0278,2.02705,2.02735,187200000.0
2008-06-30 17:06:00,2.02735,2.0277,2.02735,2.0277,201200000.0
2008-06-30 17:07:00,2.0277,2.0277,2.0275,2.02765,141400000.0
2008-06-30 17:08:00,2.02765,2.02785,2.0274,2.0276,188900000.0
2008-06-30 17:09:00,2.0276,2.0277,2.02735,2.02745,327699998.0
2008-06-30 17:10:00,2.02745,2.0283,2.0273,2.02825,322100000.0
2008-06-30 17:11:00,2.02825,2.02825,2.02775,2.02785,157100000.0
2008-06-30 17:12:00,2.02785,2.02865,2.0278,2.02845,209800000.0
2008-06-30 17:13:00,2.02845,2.0288,2.0281,2.02875,219600000.0
2008-06-30 17:14:00,2.0287,2.02885,2.0282,2.02855,300200000.0
2008-06-30 17:15:00,2.0286,2.0298,2.02825,2.0294,333000000.0
2008-06-30 17:16:00,2.02935,2.02955,2.0287,2.02885,406800000.0
2008-06-30 17:17:00,2.02905,2.0296,2.02885,2.0291,226200000.0
2008-06-30 17:18:00,2.0291,2.02965,2.029,2.029,354500001.0
2008-06-30 17:19:00,2.029,2.0305,2.02895,2.0304,269400000.0
2008-06-30 17:20:00,2.03045,2.0308,2.0297,2.03065,469300000.0
2008-06-30 17:21:00,2.0306,2.0306,2.02975,2.0298,358700000.0
2008-06-30 17:22:00,2.0298,2.03025,2.0295,2.03025,314500000.0
2008-06-30 17:23:00,2.03025,2.0303,2.0297,2.03,179600000.0
2008-06-30 17:24:00,2.03005,2.0304,2.02955,2.0297,270100000.0
2008-06-30 17:25:00,2.0297,2.0301,2.02945,2.0301,219800000.0
2008-06-30 17:26:00,2.0301,2.0301,2.02965,2.02985,128500000.0
2008-06-30 17:27:00,2.02985,2.03005,2.02965,2.0298,171400000.0
2008-06-30 17:28:00,2.0298,2.03055,2.0298,2.03035,151700000.0
2008-06-30 17:29:00,2.03035,2.0308,2.03005,2.0306,217600000.0
2008-06-30 17:30:00,2.0306,2.03105,2.0306,2.031,357300000.0
2008-06-30 17:31:00,2.03095,2.03125,2.0307,2.0309,265100000.0
2008-06-30 17:32:00,2.0309,2.0313,2.0308,2.03085,333400000.0
2008-06-30 17:33:00,2.03085,2.0315,2.03085,2.03125,183200000.0
2008-06-30 17:34:00,2.03125,2.03145,2.0307,2.03145,195300000.0
2008-06-30 17:35:00,2.0314,2.03205,2.03125,2.03135,250900000.0
2008-06-30 17:36:00,2.03135,2.03175,2.0311,2.03145,288500000.0
2008-06-30 17:37:00,2.03145,2.03145,2.0306,2.0307,289200003.0
2008-06-30 17:38:00,2.0307,2.0308,2.0302,2.0302,164400000.0
2008-06-30 17:39:00,2.03025,2.03035,2.02985,2.02985,144700000.0
2008-06-30 17:40:00,2.02985,2.0301,2.02985,2.03,152500000.0
2008-06-30 17:41:00,2.03,2.03075,2.02985,2.0306,289900000.0
2008-06-30 17:42:00,2.0306,2.03075,2.03035,2.03065,157000000.0
2008-06-30 17:43:00,2.03065,2.03105,2.03045,2.03065,228900000.0
2008-06-30 17:44:00,2.0306,2.03125,2.03055,2.03105,190600000.0
2008-06-30 17:45:00,2.03105,2.03175,2.03105,2.0315,290200000.0
2008-06-30 17:46:00,2.0315,2.03165,2.0312,2.03145,239000000.0
2008-06-30 17:47:00,2.03145,2.03165,2.0313,2.0314,259600000.0
2008-06-30 17:48:00,2.0314,2.0314,2.03105,2.0312,406600000.0
2008-06-30 17:49:00,2.03115,2.0312,2.0309,2.03105,222500000.0
2008-06-30 17:50:00,2.03105,2.0314,2.031,2.03135,267200000.0
2008-06-30 17:51:00,2.03135,2.03235,2.03135,2.03215,284600000.0
2008-06-30 17:52:00,2.0322,2.03235,2.03125,2.03135,301500000.0
2008-06-30 17:53:00,2.0315,2.03185,2.03145,2.03165,205800000.0
2008-06-30 17:54:00,2.03165,2.0321,2.0314,2.03175,198400000.0
2008-06-30 17:55:00,2.03165,2.03185,2.03125,2.0318,230900000.0
2008-06-30 17:56:00,2.0317,2.0319,2.03155,2.03175,138100000.0
2008-06-30 17:57:00,2.03175,2.03185,2.03155,2.03165,315100000.0
2008-06-30 17:58:00,2.03165,2.0318,2.0316,2.0318,251300000.0
2008-06-30 17:59:00,2.0318,2.03205,2.03075,2.03085,268500000.0
2008-06-30 18:00:00,2.0309,2.0309,2.03015,2.03015,132300000.0
2008-06-30 18:01:00,2.0302,2.0317,2.0301,2.03165,144500000.0
2008-06-30 18:02:00,2.03175,2.03185,2.03165,2.03175,58200000.0
2008-06-30 18:03:00,2.03175,2.0318,2.0315,2.0315,73900000.0
2008-06-30 18:04:00,2.0315,2.0323,2.0315,2.0323,97100000.0
2008-06-30 18:05:00,2.0323,2.03235,2.032,2.03225,60900000.0
2008-06-30 18:06:00,2.0323,2.0323,2.03185,2.03205,137500000.0
2008-06-30 18:07:00,2.032,2.0325,2.03195,2.0324,109800000.0
2008-06-30 18:08:00,2.03235,2.03245,2.03175,2.0321,150300000.0
2008-06-30 18:09:00,2.0321,2.03235,2.03195,2.0322,164700000.0
2008-06-30 18:10:00,2.0322,2.03265,2.03215,2.03225,152500000.0
2008-06-30 18:11:00,2.03225,2.0327,2.03195,2.03235,133700000.0
2008-06-30 18:12:00,2.03235,2.03255,2.0321,2.0322,119800000.0
2008-06-30 18:13:00,2.03215,2.0325,2.03215,2.03235,128700000.0
2008-06-30 18:14:00,2.0323,2.0327,2.0323,2.03255,149800000.0
2008-06-30 18:15:00,2.0325,2.0327,2.03245,2.03255,94800000.0
2008-06-30 18:16:00,2.0326,2.0326,2.0323,2.0325,86800000.0
2008-06-30 18:17:00,2.0325,2.03295,2.0325,2.0327,121700000.0
2008-06-30 18:18:00,2.03275,2.0329,2.03235,2.03235,96700000.0
2008-06-30 18:19:00,2.03235,2.033,2.03235,2.03275,89700000.0
2008-06-30 18:20:00,2.0327,2.03275,2.03225,2.03225,114400000.0
2008-06-30 18:21:00,2.03235,2.03235,2.03195,2.03215,121700000.0
2008-06-30 18:22:00,2.03215,2.0327,2.03215,2.0325,78500000.0
2008-06-30 18:23:00,2.0325,2.03265,2.0321,2.03215,130700000.0
2008-06-30 18:24:00,2.03215,2.03255,2.032,2.0325,130500000.0
2008-06-30 18:25:00,2.03255,2.03255,2.03215,2.0324,132300000.0
2008-06-30 18:26:00,2.0324,2.0325,2.0322,2.0324,67100000.0
2008-06-30 18:27:00,2.0324,2.0325,2.03235,2.0324,28800000.0
2008-06-30 18:28:00,2.0324,2.03255,2.0324,2.03245,13800000.0
2008-06-30 18:29:00,2.03245,2.03245,2.03215,2.0323,80300000.0
2008-06-30 18:30:00,2.0323,2.0323,2.0319,2.032,104600000.0
2008-06-30 18:31:00,2.032,2.032,2.0318,2.0318,43900000.0
2008-06-30 18:32:00,2.0318,2.0319,2.0311,2.0312,143500000.0
2008-06-30 18:33:00,2.0312,2.0312,2.03075,2.03085,117300000.0
2008-06-30 18:34:00,2.03085,2.0314,2.03065,2.03135,97800000.0
2008-06-30 18:35:00,2.03135,2.0316,2.03135,2.03155,19000000.0
2008-06-30 18:36:00,2.0316,2.0316,2.0308,2.031,138000000.0
2008-06-30 18:37:00,2.03105,2.03105,2.03095,2.031,18100000.0
2008-06-30 18:38:00,2.03095,2.031,2.0307,2.0309,80200000.0
2008-06-30 18:39:00,2.03095,2.03095,2.0306,2.03065,69200000.0
2008-06-30 18:40:00,2.0306,2.03075,2.03045,2.0305,61500000.0
2008-06-30 18:41:00,2.03045,2.03065,2.03035,2.03035,95900000.0
2008-06-30 18:42:00,2.03035,2.0308,2.03035,2.03075,100900000.0
2008-06-30 18:43:00,2.0308,2.03095,2.03075,2.03085,59200000.0
2008-06-30 18:44:00,2.0309,2.03095,2.0308,2.03085,38600000.0
2008-06-30 18:45:00,2.03085,2.0311,2.03055,2.0307,58200000.0
2008-06-30 18:46:00,2.0307,2.03095,2.0307,2.0308,69600000.0
2008-06-30 18:47:00,2.0308,2.0311,2.0308,2.03095,76500000.0
2008-06-30 18:48:00,2.03095,2.03145,2.03075,2.03145,124600000.0
2008-06-30 18:49:00,2.03145,2.0318,2.03135,2.03175,108100000.0
2008-06-30 18:50:00,2.0318,2.03215,2.03165,2.0318,66200000.0
2008-06-30 18:51:00,2.03185,2.0319,2.03165,2.03165,66800000.0
2008-06-30 18:52:00,2.03165,2.0318,2.0316,2.03175,46000000.0
2008-06-30 18:53:00,2.0317,2.03215,2.03165,2.03215,77900000.0
2008-06-30 18:54:00,2.0321,2.0322,2.03185,2.03205,127500000.0
2008-06-30 18:55:00,2.03205,2.03225,2.0319,2.03215,91600000.0
2008-06-30 18:56:00,2.03215,2.0323,2.03215,2.03225,23000000.0
2008-06-30 18:57:00,2.03225,2.0323,2.03205,2.03205,29300000.0
2008-06-30 18:58:00,2.0321,2.0323,2.032,2.03205,44800000.0
2008-06-30 18:59:00,2.03205,2.0321,2.03185,2.03205,74100000.0
2008-06-30 19:00:00,2.03205,2.0322,2.0319,2.0321,122700000.0
2008-06-30 19:01:00,2.0321,2.0322,2.03185,2.03215,106500000.0
2008-06-30 19:02:00,2.03215,2.0325,2.03205,2.0325,57100000.0
2008-06-30 19:03:00,2.03245,2.03255,2.0322,2.03235,89800000.0
2008-06-30 19:04:00,2.03235,2.03235,2.03195,2.03215,82200000.0
2008-06-30 19:05:00,2.03215,2.0322,2.0321,2.03215,12700000.0
2008-06-30 19:06:00,2.03215,2.0322,2.03205,2.0321,24200000.0
2008-06-30 19:07:00,2.03205,2.0322,2.03185,2.03185,62500000.0
2008-06-30 19:08:00,2.0319,2.03205,2.03175,2.03185,69200000.0
2008-06-30 19:09:00,2.03185,2.03215,2.03185,2.03205,70600000.0
2008-06-30 19:10:00,2.03205,2.0321,2.03175,2.03205,67400000.0
2008-06-30 19:11:00,2.032,2.0322,2.0318,2.03215,113200000.0
2008-06-30 19:12:00,2.032,2.03245,2.03195,2.032,73200000.0
2008-06-30 19:13:00,2.03195,2.03225,2.03195,2.032,63000000.0
2008-06-30 19:14:00,2.032,2.032,2.0316,2.0319,100000000.0
2008-06-30 19:15:00,2.0319,2.03195,2.0318,2.0318,15500000.0
2008-06-30 19:16:00,2.03175,2.0318,2.0317,2.03175,13100000.0
2008-06-30 19:17:00,2.03175,2.03175,2.0314,2.0314,52400000.0
2008-06-30 19:18:00,2.03145,2.03165,2.03125,2.03165,63700000.0
2008-06-30 19:19:00,2.0316,2.0317,2.0314,2.0316,112700000.0
2008-06-30 19:20:00,2.0316,2.03175,2.03155,2.03155,45800000.0
2008-06-30 19:21:00,2.03155,2.03175,2.0315,2.0317,60700000.0
2008-06-30 19:22:00,2.0317,2.03185,2.0314,2.0316,58600000.0
2008-06-30 19:23:00,2.03145,2.03195,2.03145,2.03195,59400000.0
2008-06-30 19:24:00,2.0319,2.03205,2.0312,2.03155,119000000.0
2008-06-30 19:25:00,2.0315,2.0319,2.03145,2.03175,74800000.0
2008-06-30 19:26:00,2.0318,2.0319,2.03175,2.0319,22800000.0
2008-06-30 19:27:00,2.0319,2.03205,2.0318,2.03195,31700000.0
2008-06-30 19:28:00,2.03195,2.03195,2.03155,2.03175,61300000.0
2008-06-30 19:29:00,2.0317,2.0319,2.03105,2.0312,89900000.0
2008-06-30 19:30:00,2.0312,2.03125,2.0305,2.03055,59500000.0
2008-06-30 19:31:00,2.0306,2.0313,2.0306,2.03125,94500000.0
2008-06-30 19:32:00,2.03125,2.03125,2.0308,2.0309,57800000.0
2008-06-30 19:33:00,2.03085,2.03095,2.03085,2.03095,15000000.0
2008-06-30 19:34:00,2.0309,2.0309,2.0303,2.0305,115100000.0
2008-06-30 19:35:00,2.0305,2.0305,2.02935,2.02935,158300000.0
2008-06-30 19:36:00,2.02935,2.02945,2.029,2.02935,135700000.0
2008-06-30 19:37:00,2.0294,2.02965,2.0294,2.02945,99800000.0
2008-06-30 19:38:00,2.0295,2.02955,2.0291,2.02915,121700000.0
2008-06-30 19:39:00,2.02915,2.02945,2.02895,2.02895,149900000.0
2008-06-30 19:40:00,2.02905,2.02935,2.02895,2.0292,107200000.0
2008-06-30 19:41:00,2.02915,2.0293,2.0286,2.0292,146600000.0
2008-06-30 19:42:00,2.0293,2.0293,2.02855,2.0288,154700000.0
2008-06-30 19:43:00,2.0288,2.0288,2.0282,2.0282,192300000.0
2008-06-30 19:44:00,2.0282,2.02855,2.0282,2.0285,74400000.0
2008-06-30 19:45:00,2.02845,2.02865,2.0283,2.0284,129100000.0
2008-06-30 19:46:00,2.02835,2.02855,2.0282,2.0283,168400000.0
2008-06-30 19:47:00,2.02835,2.0287,2.02835,2.02855,103100000.0
2008-06-30 19:48:00,2.02865,2.02865,2.02775,2.0279,209200000.0
2008-06-30 19:49:00,2.028,2.0283,2.0278,2.02785,115300000.0
2008-06-30 19:50:00,2.0279,2.02805,2.02785,2.02795,125700000.0
2008-06-30 19:51:00,2.02795,2.0281,2.02745,2.0276,280700000.0
2008-06-30 19:52:00,2.02765,2.028,2.02755,2.02775,157800000.0
2008-06-30 19:53:00,2.0277,2.028,2.02755,2.0279,135200000.0
2008-06-30 19:54:00,2.028,2.0281,2.0278,2.0281,187900000.0
2008-06-30 19:55:00,2.02815,2.02815,2.0279,2.02815,119300000.0
2008-06-30 19:56:00,2.02815,2.02895,2.02815,2.0287,119700000.0
2008-06-30 19:57:00,2.0287,2.0289,2.02845,2.02845,50000000.0
2008-06-30 19:58:00,2.02845,2.02855,2.0282,2.0284,62900000.0
2008-06-30 19:59:00,2.02835,2.02925,2.02835,2.0292,176400000.0
2008-06-30 20:00:00,2.02915,2.0294,2.0291,2.0293,96200000.0
2008-06-30 20:01:00,2.0293,2.0296,2.02915,2.0296,148700000.0
2008-06-30 20:02:00,2.0296,2.03005,2.0294,2.0296,73000000.0
2008-06-30 20:03:00,2.0296,2.0301,2.0295,2.0296,175900000.0
2008-06-30 20:04:00,2.0297,2.0298,2.02955,2.0298,83300000.0
2008-06-30 20:05:00,2.02975,2.02975,2.0291,2.02925,125600000.0
2008-06-30 20:06:00,2.0293,2.02975,2.0291,2.0292,99000000.0
2008-06-30 20:07:00,2.02935,2.0299,2.02925,2.02985,99000000.0
2008-06-30 20:08:00,2.02985,2.03005,2.0297,2.0297,82100000.0
2008-06-30 20:09:00,2.0297,2.02975,2.02945,2.02965,60900000.0
2008-06-30 20:10:00,2.0297,2.02985,2.02965,2.02965,40500000.0
2008-06-30 20:11:00,2.02965,2.0297,2.02935,2.02935,44500000.0
2008-06-30 20:12:00,2.0294,2.02965,2.02925,2.02965,68700000.0
2008-06-30 20:13:00,2.02965,2.0297,2.02965,2.0297,10800000.0
2008-06-30 20:14:00,2.02965,2.02985,2.02965,2.0298,32900000.0
2008-06-30 20:15:00,2.02975,2.02975,2.0295,2.0295,32700000.0
2008-06-30 20:16:00,2.02955,2.0298,2.02955,2.02965,80000000.0
2008-06-30 20:17:00,2.02965,2.02985,2.02955,2.02955,54800000.0
2008-06-30 20:18:00,2.0296,2.0297,2.02955,2.02965,16300000.0
2008-06-30 20:19:00,2.02965,2.0297,2.0295,2.0295,40000000.0
2008-06-30 20:20:00,2.0295,2.02975,2.0292,2.0296,121700000.0
2008-06-30 20:21:00,2.0296,2.02985,2.0296,2.02975,57900000.0
2008-06-30 20:22:00,2.02975,2.0299,2.02965,2.0297,96800000.0
2008-06-30 20:23:00,2.0297,2.02975,2.0295,2.02955,44100000.0
2008-06-30 20:24:00,2.0296,2.03025,2.0296,2.0301,95600000.0
2008-06-30 20:25:00,2.0301,2.03035,2.02985,2.03025,89500000.0
2008-06-30 20:26:00,2.0303,2.03075,2.0303,2.03055,69000000.0
2008-06-30 20:27:00,2.03055,2.0307,2.0299,2.0307,118900000.0
2008-06-30 20:28:00,2.03065,2.03105,2.03065,2.03105,143300000.0
2008-06-30 20:29:00,2.03105,2.0311,2.03055,2.03055,124700000.0
2008-06-30 20:30:00,2.03055,2.03075,2.03015,2.03015,52600000.0
2008-06-30 20:31:00,2.02995,2.02995,2.02955,2.02975,80700000.0
2008-06-30 20:32:00,2.02975,2.0299,2.02955,2.02955,102600000.0
2008-06-30 20:33:00,2.02965,2.02985,2.02965,2.0298,53400000.0
2008-06-30 20:34:00,2.0298,2.03025,2.0298,2.03015,68400000.0
2008-06-30 20:35:00,2.03015,2.03085,2.03015,2.03085,86500000.0
2008-06-30 20:36:00,2.03085,2.03085,2.03075,2.03085,29200000.0
2008-06-30 20:37:00,2.0309,2.03095,2.0308,2.03085,47800000.0
2008-06-30 20:38:00,2.0308,2.0308,2.0301,2.0301,96000000.0
2008-06-30 20:39:00,2.03,2.0309,2.03,2.0306,81000000.0
2008-06-30 20:40:00,2.0308,2.0311,2.0308,2.0311,60000000.0
2008-06-30 20:41:00,2.03105,2.03105,2.03075,2.03085,66900000.0
2008-06-30 20:42:00,2.0308,2.03125,2.03075,2.03125,33600000.0
2008-06-30 20:43:00,2.03125,2.03125,2.03065,2.03075,48400000.0
2008-06-30 20:44:00,2.0305,2.0307,2.0305,2.03065,30000000.0
2008-06-30 20:45:00,2.03065,2.03075,2.0305,2.03055,57200000.0
2008-06-30 20:46:00,2.03055,2.0308,2.03055,2.0307,42100000.0
2008-06-30 20:47:00,2.0307,2.0316,2.0307,2.03155,59200000.0
2008-06-30 20:48:00,2.03155,2.03165,2.03145,2.03165,50100000.0
2008-06-30 20:49:00,2.03165,2.03205,2.03165,2.03205,52600000.0
2008-06-30 20:50:00,2.03205,2.03205,2.03165,2.03175,41000000.0
2008-06-30 20:51:00,2.03175,2.0321,2.0313,2.0316,142700000.0
2008-06-30 20:52:00,2.0316,2.0322,2.0316,2.0322,53600000.0
2008-06-30 20:53:00,2.0322,2.0324,2.03195,2.0323,46000000.0
2008-06-30 20:54:00,2.0323,2.03285,2.0323,2.03275,46000000.0
2008-06-30 20:55:00,2.0327,2.0332,2.0327,2.033,90700000.0
2008-06-30 20:56:00,2.033,2.0331,2.0328,2.0331,40400000.0
2008-06-30 20:57:00,2.0331,2.0333,2.03235,2.0326,131100000.0
2008-06-30 20:58:00,2.0326,2.0331,2.03255,2.03305,148000000.0
2008-06-30 20:59:00,2.0331,2.0333,2.03265,2.03305,163100000.0
2008-06-30 21:00:00,2.03305,2.0334,2.03275,2.0332,145800000.0
2008-06-30 21:01:00,2.03315,2.03325,2.03285,2.03295,88300000.0
2008-06-30 21:02:00,2.033,2.03335,2.033,2.03315,76600000.0
2008-06-30 21:03:00,2.03315,2.0332,2.0327,2.0329,43900000.0
2008-06-30 21:04:00,2.0329,2.0329,2.03225,2.03225,74900000.0
2008-06-30 21:05:00,2.03225,2.03285,2.0322,2.03265,67100000.0
2008-06-30 21:06:00,2.0326,2.03265,2.0323,2.0326,60500000.0
2008-06-30 21:07:00,2.0326,2.03265,2.03255,2.03255,21600000.0
2008-06-30 21:08:00,2.0326,2.0326,2.03225,2.03255,40100000.0
2008-06-30 21:09:00,2.03255,2.03255,2.03215,2.0324,63100000.0
2008-06-30 21:10:00,2.0324,2.03245,2.03225,2.03235,31300000.0
2008-06-30 21:11:00,2.03225,2.0325,2.0321,2.0324,86200000.0
2008-06-30 21:12:00,2.0325,2.03335,2.0323,2.033,118900000.0
2008-06-30 21:13:00,2.033,2.03345,2.033,2.03315,40600000.0
2008-06-30 21:14:00,2.03315,2.03335,2.03315,2.03335,26700000.0
2008-06-30 21:15:00,2.0333,2.03385,2.03285,2.0337,175400000.0
2008-06-30 21:16:00,2.0337,2.0338,2.0335,2.03355,73500000.0
2008-06-30 21:17:00,2.03355,2.0337,2.0335,2.03355,39200000.0
2008-06-30 21:18:00,2.0337,2.0339,2.03365,2.03375,51600000.0
2008-06-30 21:19:00,2.03375,2.03375,2.03315,2.0332,43400000.0
2008-06-30 21:20:00,2.03325,2.0337,2.03325,2.0337,51900000.0
2008-06-30 21:21:00,2.03365,2.0338,2.03355,2.03365,46900000.0
2008-06-30 21:22:00,2.03355,2.03365,2.0333,2.0333,40400000.0
2008-06-30 21:23:00,2.03335,2.03355,2.03335,2.0335,42300000.0
2008-06-30 21:24:00,2.03365,2.0341,2.0335,2.03375,95300000.0
2008-06-30 21:25:00,2.0337,2.0339,2.033,2.0333,92300000.0
2008-06-30 21:26:00,2.0333,2.0341,2.0331,2.03385,133600000.0
2008-06-30 21:27:00,2.03385,2.03415,2.03365,2.034,118400000.0
2008-06-30 21:28:00,2.034,2.03425,2.03365,2.03365,101100000.0
2008-06-30 21:29:00,2.0338,2.0342,2.03365,2.03395,97100000.0
2008-06-30 21:30:00,2.03395,2.034,2.03375,2.0339,64600000.0
2008-06-30 21:31:00,2.0339,2.034,2.03375,2.0338,32600000.0
2008-06-30 21:32:00,2.0338,2.0339,2.03355,2.03385,62700000.0
2008-06-30 21:33:00,2.0339,2.03435,2.0339,2.0342,77300000.0
2008-06-30 21:34:00,2.0342,2.0342,2.0335,2.0335,85800000.0
2008-06-30 21:35:00,2.03355,2.0341,2.03355,2.03395,71700000.0
2008-06-30 21:36:00,2.03395,2.0341,2.03365,2.0337,51500000.0
2008-06-30 21:37:00,2.03375,2.0339,2.0337,2.0339,31000000.0
2008-06-30 21:38:00,2.03385,2.0339,2.03375,2.0338,17600000.0
2008-06-30 21:39:00,2.0338,2.03405,2.0338,2.03405,11000000.0
2008-06-30 21:40:00,2.034,2.03425,2.034,2.034,31600000.0
2008-06-30 21:41:00,2.034,2.0346,2.034,2.03405,37900000.0
2008-06-30 21:42:00,2.034,2.0342,2.034,2.03405,33400000.0
2008-06-30 21:43:00,2.03405,2.0342,2.0339,2.03415,30500000.0
2008-06-30 21:44:00,2.0342,2.0343,2.03415,2.0343,29400000.0
2008-06-30 21:45:00,2.03435,2.03445,2.0343,2.03445,16800000.0
2008-06-30 21:46:00,2.03445,2.0346,2.03445,2.03445,19600000.0
2008-06-30 21:47:00,2.03445,2.03475,2.03445,2.0346,47900000.0
2008-06-30 21:48:00,2.0346,2.0347,2.03435,2.0344,30600000.0
2008-06-30 21:49:00,2.03435,2.0345,2.03415,2.03415,32300000.0
2008-06-30 21:50:00,2.03415,2.0346,2.03415,2.0346,33000000.0
2008-06-30 21:51:00,2.03465,2.0347,2.03445,2.03445,31100000.0
2008-06-30 21:52:00,2.03445,2.03465,2.0343,2.0343,83300000.0
2008-06-30 21:53:00,2.0343,2.03475,2.03425,2.03465,124200000.0
2008-06-30 21:54:00,2.03475,2.03505,2.0341,2.0341,138200000.0
2008-06-30 21:55:00,2.0341,2.03425,2.0338,2.03425,38600000.0
2008-06-30 21:56:00,2.03415,2.03425,2.03385,2.03395,111000000.0
2008-06-30 21:57:00,2.03395,2.03445,2.03395,2.0344,29000000.0
2008-06-30 21:58:00,2.0344,2.0348,2.0343,2.03445,75200000.0
2008-06-30 21:59:00,2.0344,2.03505,2.0344,2.0345,76900000.0
2008-06-30 22:00:00,2.03455,2.035,2.03455,2.0349,48200000.0
2008-06-30 22:01:00,2.0349,2.0349,2.03435,2.03435,60100000.0
2008-06-30 22:02:00,2.0345,2.0348,2.0342,2.0344,52800000.0
2008-06-30 22:03:00,2.0344,2.03475,2.0342,2.03465,102500000.0
2008-06-30 22:04:00,2.03465,2.0347,2.03395,2.034,73500000.0
2008-06-30 22:05:00,2.03405,2.03445,2.03385,2.0343,59300000.0
2008-06-30 22:06:00,2.03425,2.03465,2.03415,2.0346,45900000.0
2008-06-30 22:07:00,2.0346,2.03475,2.0346,2.0346,12700000.0
2008-06-30 22:08:00,2.03455,2.03485,2.03455,2.0348,22800000.0
2008-06-30 22:09:00,2.03475,2.035,2.03475,2.0349,27600000.0
2008-06-30 22:10:00,2.0349,2.035,2.0349,2.035,25800000.0
2008-06-30 22:11:00,2.035,2.035,2.03445,2.0346,61200000.0
2008-06-30 22:12:00,2.03455,2.03485,2.0345,2.0346,21700000.0
2008-06-30 22:13:00,2.03455,2.0346,2.03445,2.03455,28200000.0
2008-06-30 22:14:00,2.03455,2.0346,2.0343,2.0344,40000000.0
2008-06-30 22:15:00,2.03445,2.03465,2.03445,2.0346,31600000.0
2008-06-30 22:16:00,2.0346,2.03465,2.0345,2.0345,31900000.0
2008-06-30 22:17:00,2.0345,2.03465,2.0345,2.0345,4600000.0
2008-06-30 22:18:00,2.03455,2.03495,2.03445,2.03495,32600000.0
2008-06-30 22:19:00,2.03495,2.03495,2.0348,2.03495,8400000.0
2008-06-30 22:20:00,2.035,2.03505,2.035,2.03505,12000000.0
2008-06-30 22:21:00,2.035,2.035,2.03485,2.03485,5700000.0
2008-06-30 22:22:00,2.0349,2.03505,2.03475,2.03475,24000000.0
2008-06-30 22:23:00,2.03485,2.035,2.0347,2.035,31500000.0
2008-06-30 22:24:00,2.035,2.035,2.035,2.035,2000000.0
2008-06-30 22:25:00,2.03505,2.03505,2.03465,2.0349,58100000.0
2008-06-30 22:26:00,2.03485,2.0351,2.03485,2.0351,13800000.0
2008-06-30 22:27:00,2.03505,2.03505,2.03505,2.03505,1000000.0
2008-06-30 22:28:00,2.03505,2.03505,2.03495,2.03505,14200000.0
2008-06-30 22:29:00,2.03505,2.03505,2.0347,2.0348,45900000.0
2008-06-30 22:30:00,2.03485,2.03515,2.03475,2.0351,38300000.0
2008-06-30 22:31:00,2.03515,2.03515,2.03455,2.03465,66000000.0
2008-06-30 22:32:00,2.03465,2.03495,2.0343,2.0347,64300000.0
2008-06-30 22:33:00,2.0347,2.03475,2.03405,2.03435,86900000.0
2008-06-30 22:34:00,2.0344,2.03465,2.0344,2.03445,22700000.0
2008-06-30 22:35:00,2.03445,2.03445,2.03425,2.03445,50200000.0
2008-06-30 22:36:00,2.03445,2.03445,2.03425,2.03435,32000000.0
2008-06-30 22:37:00,2.0344,2.0347,2.03435,2.03465,76900000.0
2008-06-30 22:38:00,2.03465,2.0348,2.03435,2.0345,89000000.0
2008-06-30 22:39:00,2.0345,2.03465,2.03445,2.0345,61900000.0
2008-06-30 22:40:00,2.0345,2.03465,2.03445,2.03465,20400000.0
2008-06-30 22:41:00,2.03465,2.03465,2.03425,2.03445,56100000.0
2008-06-30 22:42:00,2.03445,2.03465,2.03415,2.0344,119300000.0
2008-06-30 22:43:00,2.03435,2.0344,2.03435,2.0344,12000000.0
2008-06-30 22:44:00,2.03435,2.03485,2.0343,2.0348,75600000.0
2008-06-30 22:45:00,2.0348,2.03505,2.0348,2.03505,25400000.0
2008-06-30 22:46:00,2.035,2.03515,2.03485,2.0349,48100000.0
2008-06-30 22:47:00,2.0349,2.0349,2.0347,2.0347,8900000.0
2008-06-30 22:48:00,2.0347,2.0348,2.03455,2.0346,19100000.0
2008-06-30 22:49:00,2.03455,2.03485,2.0345,2.03475,58400000.0
2008-06-30 22:50:00,2.0347,2.0349,2.0347,2.0349,24800000.0
2008-06-30 22:51:00,2.03495,2.03495,2.03435,2.0347,66400000.0
2008-06-30 22:52:00,2.03465,2.0348,2.0344,2.0348,70400000.0
2008-06-30 22:53:00,2.0348,2.0351,2.03475,2.03505,37000000.0
2008-06-30 22:54:00,2.035,2.035,2.0346,2.03495,55200000.0
2008-06-30 22:55:00,2.03495,2.03555,2.0344,2.0345,63400000.0
2008-06-30 22:56:00,2.0345,2.03485,2.03425,2.0345,47200000.0
2008-06-30 22:57:00,2.0345,2.0345,2.0342,2.0343,33100000.0
2008-06-30 22:58:00,2.0343,2.0343,2.0339,2.034,44800000.0
2008-06-30 22:59:00,2.034,2.03405,2.0338,2.03395,28700000.0
2008-06-30 23:00:00,2.03405,2.03405,2.03315,2.0336,105000000.0
2008-06-30 23:01:00,2.0336,2.0336,2.0333,2.0333,39100000.0
2008-06-30 23:02:00,2.0333,2.0333,2.0331,2.0332,12000000.0
2008-06-30 23:03:00,2.0332,2.0332,2.0328,2.0328,6800000.0
2008-06-30 23:04:00,2.0328,2.03385,2.0327,2.0336,41400000.0
2008-06-30 23:05:00,2.0342,2.03445,2.034,2.0343,46100000.0
2008-06-30 23:06:00,2.0343,2.03435,2.0339,2.03415,58500000.0
2008-06-30 23:07:00,2.03415,2.03455,2.03395,2.03455,28800000.0
2008-06-30 23:08:00,2.0345,2.0346,2.0343,2.0344,40500000.0
2008-06-30 23:09:00,2.0344,2.0344,2.0337,2.0341,46100000.0
2008-06-30 23:10:00,2.0339,2.034,2.03375,2.03375,13800000.0
2008-06-30 23:11:00,2.03375,2.0342,2.03355,2.03375,54400000.0
2008-06-30 23:12:00,2.03375,2.03405,2.03375,2.03385,16800000.0
2008-06-30 23:13:00,2.03395,2.03395,2.03365,2.0339,9600000.0
2008-06-30 23:14:00,2.0339,2.03405,2.0337,2.0338,94500000.0
2008-06-30 23:15:00,2.0338,2.034,2.0338,2.0338,50100000.0
2008-06-30 23:16:00,2.0339,2.0339,2.03345,2.0337,76400000.0
2008-06-30 23:17:00,2.03375,2.03385,2.03365,2.03385,19700000.0
2008-06-30 23:18:00,2.03385,2.03405,2.0338,2.03385,40200000.0
2008-06-30 23:19:00,2.03385,2.0341,2.0338,2.03385,90300000.0
2008-06-30 23:20:00,2.0339,2.0339,2.03375,2.0338,43200000.0
2008-06-30 23:21:00,2.0338,2.034,2.03375,2.03375,58100000.0
2008-06-30 23:22:00,2.0339,2.03405,2.03385,2.0339,13600000.0
2008-06-30 23:23:00,2.03395,2.0341,2.03385,2.03385,34800000.0
2008-06-30 23:24:00,2.03385,2.03395,2.03385,2.03395,10800000.0
2008-06-30 23:25:00,2.034,2.03405,2.0339,2.03395,18900000.0
2008-06-30 23:26:00,2.0339,2.03395,2.0338,2.03395,27000000.0
2008-06-30 23:27:00,2.0339,2.03395,2.0337,2.03395,24300000.0
2008-06-30 23:28:00,2.0339,2.0341,2.03385,2.03385,29700000.0
2008-06-30 23:29:00,2.0339,2.03395,2.0338,2.03385,32400000.0
2008-06-30 23:30:00,2.03385,2.0339,2.0338,2.0338,25500000.0
2008-06-30 23:31:00,2.03385,2.03415,2.03385,2.03415,18900000.0
2008-06-30 23:32:00,2.03425,2.03455,2.03405,2.03405,48600000.0
2008-06-30 23:33:00,2.03405,2.03405,2.03385,2.03385,8100000.0
2008-06-30 23:34:00,2.0339,2.0342,2.03385,2.0342,27000000.0
2008-06-30 23:35:00,2.0343,2.0343,2.0343,2.0343,5400000.0
2008-06-30 23:36:00,2.0343,2.0345,2.034,2.0344,51300000.0
2008-06-30 23:37:00,2.03445,2.03465,2.03395,2.03415,37800000.0
2008-06-30 23:38:00,2.0341,2.0342,2.0339,2.03395,21600000.0
2008-06-30 23:39:00,2.03405,2.03415,2.03405,2.0341,8100000.0
2008-06-30 23:40:00,2.0341,2.0343,2.03395,2.0341,13500000.0
2008-06-30 23:41:00,2.03375,2.03405,2.0337,2.03405,6300000.0
2008-06-30 23:42:00,2.0337,2.0338,2.0337,2.0337,15800000.0
2008-06-30 23:43:00,2.0337,2.0337,2.0337,2.0337,9600000.0
2008-06-30 23:44:00,2.0337,2.0337,2.0336,2.0337,20800000.0
2008-06-30 23:45:00,2.0338,2.0339,2.0337,2.0339,70900000.0
2008-06-30 23:46:00,2.0339,2.0344,2.0339,2.034,114900000.0
2008-06-30 23:47:00,2.0341,2.0345,2.0341,2.03445,48800000.0
2008-06-30 23:48:00,2.0343,2.0344,2.0343,2.0344,8100000.0
2008-06-30 23:49:00,2.0344,2.0345,2.03435,2.0344,18900000.0
2008-06-30 23:50:00,2.03435,2.0348,2.03435,2.03465,29700000.0
2008-06-30 23:51:00,2.0345,2.03455,2.0344,2.03455,10800000.0
2008-06-30 23:52:00,2.0342,2.03465,2.0342,2.03465,43500000.0
2008-06-30 23:53:00,2.0347,2.0348,2.0347,2.0348,10800000.0
2008-06-30 23:54:00,2.03485,2.03485,2.03455,2.03455,18900000.0
2008-06-30 23:55:00,2.0347,2.0347,2.03465,2.03465,10800000.0
2008-06-30 23:56:00,2.03465,2.0347,2.0345,2.0347,11800000.0
2008-06-30 23:57:00,2.0347,2.03475,2.0344,2.0347,18000000.0
2008-06-30 23:58:00,2.03465,2.03475,2.0344,2.0347,34200000.0
2008-06-30 23:59:00,2.03465,2.03465,2.03465,2.03465,2700000.0
2008-07-01 00:00:00,2.0343,2.03475,2.0343,2.03465,31500000.0
2008-07-01 00:01:00,2.03465,2.03465,2.0344,2.03445,28900000.0
2008-07-01 00:02:00,2.0345,2.0345,2.0339,2.03405,48800000.0
2008-07-01 00:03:00,2.03405,2.03445,2.0337,2.03395,68500000.0
2008-07-01 00:04:00,2.03365,2.03405,2.0336,2.03405,45500000.0
2008-07-01 00:05:00,2.03405,2.0341,2.03405,2.0341,11100000.0
2008-07-01 00:06:00,2.0341,2.0341,2.034,2.034,6700000.0
2008-07-01 00:07:00,2.0339,2.0339,2.0336,2.0339,24400000.0
2008-07-01 00:08:00,2.0339,2.0342,2.0339,2.0339,38800000.0
2008-07-01 00:09:00,2.0339,2.0342,2.0339,2.0342,37900000.0
2008-07-01 00:10:00,2.0342,2.0344,2.0342,2.0343,46900000.0
2008-07-01 00:11:00,2.0343,2.0343,2.0341,2.0341,43800000.0
2008-07-01 00:12:00,2.034,2.034,2.034,2.034,2700000.0
2008-07-01 00:13:00,2.0337,2.03405,2.0337,2.03405,40300000.0
2008-07-01 00:14:00,2.034,2.034,2.0339,2.0339,5700000.0
2008-07-01 00:15:00,2.0339,2.03405,2.0339,2.03395,9300000.0
2008-07-01 00:16:00,2.0337,2.034,2.0337,2.03395,41700000.0
2008-07-01 00:17:00,2.03395,2.03395,2.0337,2.03385,35100000.0
2008-07-01 00:18:00,2.0338,2.03385,2.0336,2.03365,29700000.0
2008-07-01 00:19:00,2.0336,2.03375,2.0336,2.0337,16200000.0
2008-07-01 00:20:00,2.03365,2.0337,2.0335,2.03365,20800000.0
2008-07-01 00:21:00,2.03365,2.0339,2.03355,2.0339,29700000.0
2008-07-01 00:22:00,2.03395,2.03405,2.03395,2.03405,13500000.0
2008-07-01 00:23:00,2.03405,2.0342,2.034,2.0342,54000000.0
2008-07-01 00:24:00,2.0342,2.03425,2.0342,2.0342,18900000.0
2008-07-01 00:25:00,2.0342,2.0342,2.034,2.034,45400000.0
2008-07-01 00:26:00,2.034,2.034,2.034,2.034,39600000.0
2008-07-01 00:27:00,2.034,2.034,2.034,2.034,26600000.0
2008-07-01 00:28:00,2.034,2.034,2.0336,2.0338,29800000.0
2008-07-01 00:29:00,2.0338,2.0338,2.0338,2.0338,32300000.0
2008-07-01 00:30:00,2.0338,2.0338,2.0338,2.0338,15200000.0
2008-07-01 00:31:00,2.0338,2.0339,2.0338,2.03385,37900000.0
2008-07-01 00:32:00,2.03385,2.03385,2.0338,2.0338,41400000.0
2008-07-01 00:33:00,2.03352,2.03392,2.0335,2.03376,32000000.0
2008-07-01 00:34:00,2.0338,2.0338,2.0338,2.0338,13300000.0
2008-07-01 00:35:00,2.0338,2.03395,2.0338,2.0338,27600000.0
2008-07-01 00:36:00,2.0338,2.0338,2.0338,2.0338,3800000.0
2008-07-01 00:37:00,2.0338,2.0338,2.0337,2.0337,11100000.0
2008-07-01 00:38:00,2.0337,2.0338,2.0336,2.0338,15400000.0
2008-07-01 00:39:00,2.0338,2.0338,2.0338,2.0338,7600000.0
2008-07-01 00:40:00,2.0338,2.0338,2.0338,2.0338,30100000.0
2008-07-01 00:41:00,2.03375,2.0338,2.03375,2.0338,8400000.0
2008-07-01 00:42:00,2.03385,2.0339,2.0338,2.0338,11900000.0
2008-07-01 00:43:00,2.0338,2.03425,2.0338,2.0342,46500000.0
2008-07-01 00:44:00,2.0342,2.0343,2.0342,2.0343,4000000.0
2008-07-01 00:45:00,2.03378,2.03431,2.03359,2.03359,123500000.0
2008-07-01 00:46:00,2.0342,2.0342,2.03415,2.03415,5400000.0
2008-07-01 00:47:00,2.03415,2.03415,2.0341,2.0341,10800000.0
2008-07-01 00:48:00,2.0341,2.0341,2.0339,2.0339,4600000.0
2008-07-01 00:49:00,2.0339,2.0341,2.0339,2.034,14600000.0
2008-07-01 00:50:00,2.034,2.0343,2.034,2.034,40300000.0
2008-07-01 00:51:00,2.034,2.0348,2.034,2.0346,158100000.0
2008-07-01 00:52:00,2.0346,2.0348,2.03445,2.0346,50500000.0
2008-07-01 00:53:00,2.0346,2.0346,2.0346,2.0346,14900000.0
2008-07-01 00:54:00,2.0346,2.0346,2.0346,2.0346,4000000.0
2008-07-01 00:55:00,2.0346,2.0348,2.0345,2.0348,30500000.0
2008-07-01 00:56:00,2.0348,2.0349,2.0348,2.0349,5000000.0
2008-07-01 00:57:00,2.035,2.035,2.035,2.035,2000000.0
2008-07-01 00:58:00,2.035,2.035,2.035,2.035,1000000.0
2008-07-01 00:59:00,2.035,2.03525,2.035,2.035,18800000.0
2008-07-01 01:00:00,2.03505,2.03505,2.03465,2.0347,104200000.0
2008-07-01 01:01:00,2.03465,2.0349,2.0346,2.0348,39200000.0
2008-07-01 01:02:00,2.0347,2.0347,2.0343,2.0343,34800000.0
2008-07-01 01:03:00,2.0343,2.0344,2.0343,2.0343,47100000.0
2008-07-01 01:04:00,2.03425,2.03445,2.0342,2.03445,29000000.0
2008-07-01 01:05:00,2.0344,2.0345,2.0344,2.0345,12200000.0
2008-07-01 01:06:00,2.03445,2.0347,2.0344,2.0347,31400000.0
2008-07-01 01:07:00,2.03465,2.03475,2.0346,2.03475,31600000.0
2008-07-01 01:08:00,2.03475,2.03475,2.03445,2.03465,57900000.0
2008-07-01 01:09:00,2.03465,2.03465,2.03455,2.03455,8100000.0
2008-07-01 01:10:00,2.034,2.03455,2.034,2.0345,6400000.0
2008-07-01 01:11:00,2.0344,2.0344,2.0338,2.03385,54900000.0
2008-07-01 01:12:00,2.0339,2.0339,2.03355,2.0337,92800000.0
2008-07-01 01:13:00,2.03375,2.03375,2.0335,2.0335,38100000.0
2008-07-01 01:14:00,2.0335,2.0337,2.0335,2.0337,18600000.0
2008-07-01 01:15:00,2.0337,2.0338,2.0335,2.0335,77100000.0
2008-07-01 01:16:00,2.0335,2.0335,2.0334,2.0334,7600000.0
2008-07-01 01:17:00,2.0334,2.0334,2.0333,2.0334,15600000.0
2008-07-01 01:18:00,2.0334,2.0334,2.0334,2.0334,24400000.0
2008-07-01 01:19:00,2.0334,2.0335,2.0332,2.03345,93900000.0
2008-07-01 01:20:00,2.03345,2.0336,2.03345,2.03345,42600000.0
2008-07-01 01:21:00,2.0334,2.0335,2.0334,2.0334,82600000.0
2008-07-01 01:22:00,2.0334,2.03345,2.0334,2.03345,11400000.0
2008-07-01 01:23:00,2.0336,2.0337,2.03355,2.03365,35900000.0
2008-07-01 01:24:00,2.0337,2.03385,2.0337,2.03385,40500000.0
2008-07-01 01:25:00,2.0339,2.0339,2.03385,2.0339,43200000.0
2008-07-01 01:26:00,2.03385,2.034,2.0337,2.03395,29700000.0
2008-07-01 01:27:00,2.034,2.0341,2.0339,2.034,58100000.0
2008-07-01 01:28:00,2.0338,2.03395,2.0337,2.0337,59100000.0
2008-07-01 01:29:00,2.0337,2.0337,2.03335,2.03345,48900000.0
2008-07-01 01:30:00,2.0335,2.0335,2.0333,2.0334,61800000.0
2008-07-01 01:31:00,2.0334,2.0334,2.0334,2.0334,15200000.0
2008-07-01 01:32:00,2.0334,2.03365,2.0333,2.0333,52900000.0
2008-07-01 01:33:00,2.0333,2.0336,2.0333,2.0336,12100000.0
2008-07-01 01:34:00,2.0336,2.0341,2.0336,2.034,65400000.0
2008-07-01 01:35:00,2.034,2.0343,2.03395,2.03395,139300000.0
2008-07-01 01:36:00,2.03395,2.03395,2.0332,2.03335,41700000.0
2008-07-01 01:37:00,2.03335,2.0335,2.03335,2.0334,35400000.0
2008-07-01 01:38:00,2.0334,2.0346,2.0334,2.0345,36000000.0
2008-07-01 01:39:00,2.0343,2.0348,2.0339,2.0342,105800000.0
2008-07-01 01:40:00,2.0342,2.0343,2.0338,2.0341,35000000.0
2008-07-01 01:41:00,2.0339,2.0339,2.0339,2.0339,13400000.0
2008-07-01 01:42:00,2.0337,2.03405,2.0337,2.03405,54800000.0
2008-07-01 01:43:00,2.0339,2.03415,2.0339,2.0341,39700000.0
2008-07-01 01:44:00,2.0341,2.0343,2.0339,2.03415,56000000.0
2008-07-01 01:45:00,2.03415,2.03415,2.0339,2.034,32900000.0
2008-07-01 01:46:00,2.034,2.034,2.034,2.034,2700000.0
2008-07-01 01:47:00,2.034,2.034,2.034,2.034,5400000.0
2008-07-01 01:48:00,2.0337,2.034,2.03365,2.0338,20800000.0
2008-07-01 01:49:00,2.0338,2.0339,2.0338,2.0339,7600000.0
2008-07-01 01:50:00,2.0339,2.0339,2.0331,2.0338,64200000.0
2008-07-01 01:51:00,2.0337,2.0339,2.0337,2.0337,18000000.0
2008-07-01 01:52:00,2.0337,2.0339,2.0335,2.0339,22800000.0
2008-07-01 01:53:00,2.0339,2.0339,2.0337,2.0339,14600000.0
2008-07-01 01:54:00,2.0339,2.0339,2.0339,2.0339,4000000.0
2008-07-01 01:55:00,2.0339,2.0339,2.0335,2.03355,25900000.0
2008-07-01 01:56:00,2.0335,2.03355,2.0335,2.03355,15600000.0
2008-07-01 01:57:00,2.03355,2.0337,2.03295,2.0332,180500000.0
2008-07-01 01:58:00,2.0332,2.03355,2.0332,2.0335,51000000.0
2008-07-01 01:59:00,2.03355,2.03355,2.0333,2.0333,42500000.0
2008-07-01 02:00:00,2.0333,2.0335,2.0331,2.0331,44200000.0
2008-07-01 02:01:00,2.0332,2.0335,2.033,2.0333,91400000.0
2008-07-01 02:02:00,2.03335,2.0335,2.03265,2.03265,58600000.0
2008-07-01 02:03:00,2.0327,2.033,2.0325,2.0329,26400000.0
2008-07-01 02:04:00,2.0329,2.03295,2.03275,2.03275,17700000.0
2008-07-01 02:05:00,2.03275,2.0329,2.03265,2.03285,40400000.0
2008-07-01 02:06:00,2.03285,2.03305,2.0328,2.03295,45400000.0
2008-07-01 02:07:00,2.033,2.03355,2.0329,2.03355,36800000.0
2008-07-01 02:08:00,2.03355,2.03355,2.0332,2.0332,25400000.0
2008-07-01 02:09:00,2.03325,2.03325,2.03295,2.033,37700000.0
2008-07-01 02:10:00,2.033,2.03305,2.033,2.03305,2000000.0
2008-07-01 02:11:00,2.033,2.0331,2.033,2.0331,8000000.0
2008-07-01 02:12:00,2.03315,2.03315,2.03275,2.0328,26700000.0
2008-07-01 02:13:00,2.0328,2.0328,2.03235,2.0324,21300000.0
2008-07-01 02:14:00,2.0324,2.03265,2.03235,2.0325,49400000.0
2008-07-01 02:15:00,2.0325,2.03265,2.0323,2.0323,58000000.0
2008-07-01 02:16:00,2.0323,2.03285,2.0323,2.03275,53300000.0
2008-07-01 02:17:00,2.03285,2.03285,2.0324,2.03265,58400000.0
2008-07-01 02:18:00,2.03265,2.033,2.0325,2.0328,46400000.0
2008-07-01 02:19:00,2.03265,2.03265,2.0324,2.0324,10600000.0
2008-07-01 02:20:00,2.0325,2.0325,2.03215,2.0322,23500000.0
2008-07-01 02:21:00,2.03225,2.0331,2.0322,2.0327,34800000.0
2008-07-01 02:22:00,2.0327,2.03305,2.0326,2.03275,80200000.0
2008-07-01 02:23:00,2.03275,2.03305,2.03265,2.03285,89200000.0
2008-07-01 02:24:00,2.03285,2.0331,2.03285,2.03305,30700000.0
2008-07-01 02:25:00,2.0331,2.0334,2.03305,2.0332,35300000.0
2008-07-01 02:26:00,2.03325,2.03335,2.03315,2.0333,13000000.0
2008-07-01 02:27:00,2.03335,2.03335,2.03335,2.03335,7000000.0
2008-07-01 02:28:00,2.03335,2.03355,2.03335,2.03355,4000000.0
2008-07-01 02:29:00,2.03355,2.03355,2.03335,2.03335,5000000.0
2008-07-01 02:30:00,2.03335,2.03335,2.03315,2.03315,23000000.0
2008-07-01 02:31:00,2.03315,2.03315,2.03265,2.0329,72500000.0
2008-07-01 02:32:00,2.0329,2.0329,2.0328,2.0328,18000000.0
2008-07-01 02:33:00,2.0328,2.0328,2.03255,2.03255,21400000.0
2008-07-01 02:34:00,2.0325,2.0326,2.03245,2.03245,15000000.0
2008-07-01 02:35:00,2.03245,2.033,2.03245,2.0328,66700000.0
2008-07-01 02:36:00,2.03275,2.03275,2.03265,2.0327,7000000.0
2008-07-01 02:37:00,2.0327,2.0327,2.03235,2.0326,62700000.0
2008-07-01 02:38:00,2.0326,2.0326,2.0326,2.0326,30400000.0
2008-07-01 02:39:00,2.03265,2.03265,2.03225,2.03235,59500000.0
2008-07-01 02:40:00,2.03235,2.03265,2.03225,2.03265,29200000.0
2008-07-01 02:41:00,2.03265,2.03265,2.03255,2.03255,9600000.0
2008-07-01 02:42:00,2.03255,2.03255,2.03255,2.03255,3000000.0
2008-07-01 02:43:00,2.03265,2.0328,2.03265,2.03265,14000000.0
2008-07-01 02:44:00,2.0326,2.0326,2.03215,2.03255,40400000.0
2008-07-01 02:45:00,2.03255,2.03295,2.0324,2.0329,37200000.0
2008-07-01 02:46:00,2.03285,2.03295,2.0328,2.0329,15600000.0
2008-07-01 02:47:00,2.03295,2.03295,2.0328,2.0328,12000000.0
2008-07-01 02:48:00,2.03285,2.03285,2.0327,2.03275,19600000.0
2008-07-01 02:49:00,2.03285,2.03355,2.03275,2.0334,53600000.0
2008-07-01 02:50:00,2.03335,2.0334,2.0332,2.0333,26700000.0
2008-07-01 02:51:00,2.0333,2.0333,2.03315,2.03325,29000000.0
2008-07-01 02:52:00,2.0333,2.0334,2.03325,2.0333,11000000.0
2008-07-01 02:53:00,2.03335,2.03335,2.0333,2.03335,13000000.0
2008-07-01 02:54:00,2.03335,2.0336,2.03325,2.03345,78100000.0
2008-07-01 02:55:00,2.0335,2.03395,2.0335,2.0338,50100000.0
2008-07-01 02:56:00,2.03375,2.03375,2.03315,2.0336,70000000.0
2008-07-01 02:57:00,2.0336,2.03375,2.03305,2.03335,57200000.0
2008-07-01 02:58:00,2.03335,2.03365,2.03325,2.03345,34600000.0
2008-07-01 02:59:00,2.0335,2.0335,2.03315,2.03335,71700000.0
2008-07-01 03:00:00,2.0334,2.03355,2.0332,2.0335,55500000.0
2008-07-01 03:01:00,2.03345,2.03355,2.03345,2.03355,23000000.0
2008-07-01 03:02:00,2.03355,2.03355,2.03325,2.03355,36400000.0
2008-07-01 03:03:00,2.03345,2.03355,2.03335,2.03345,16000000.0
2008-07-01 03:04:00,2.03312,2.03364,2.03295,2.03295,11300000.0
2008-07-01 03:05:00,2.03335,2.03345,2.03335,2.03345,9000000.0
2008-07-01 03:06:00,2.03345,2.03355,2.03335,2.03345,42000000.0
2008-07-01 03:07:00,2.03345,2.03355,2.03325,2.03335,50500000.0
2008-07-01 03:08:00,2.03335,2.03345,2.03335,2.03335,24000000.0
2008-07-01 03:09:00,2.03335,2.0336,2.0333,2.0333,37000000.0
2008-07-01 03:10:00,2.0332,2.0332,2.0329,2.0329,51800000.0
2008-07-01 03:11:00,2.0329,2.0337,2.0329,2.03325,49700000.0
2008-07-01 03:12:00,2.03315,2.0332,2.0329,2.03305,175300000.0
2008-07-01 03:13:00,2.0331,2.0337,2.03295,2.0336,103400000.0
2008-07-01 03:14:00,2.0334,2.03365,2.03305,2.03365,119100000.0
2008-07-01 03:15:00,2.0337,2.0339,2.0337,2.0337,45700000.0
2008-07-01 03:16:00,2.0337,2.0337,2.0335,2.03365,31000000.0
2008-07-01 03:17:00,2.0336,2.0338,2.0336,2.0338,19600000.0
2008-07-01 03:18:00,2.0337,2.0339,2.03365,2.0338,36000000.0
2008-07-01 03:19:00,2.03385,2.03405,2.03345,2.0337,98400000.0
2008-07-01 03:20:00,2.0337,2.0337,2.0333,2.0333,34800000.0
2008-07-01 03:21:00,2.0335,2.0336,2.0333,2.0334,26000000.0
2008-07-01 03:22:00,2.0334,2.0334,2.0332,2.0332,24000000.0
2008-07-01 03:23:00,2.0332,2.0334,2.03305,2.0333,28600000.0
2008-07-01 03:24:00,2.0335,2.0335,2.0335,2.0335,5000000.0
2008-07-01 03:25:00,2.0341,2.0341,2.0335,2.0341,27800000.0
2008-07-01 03:26:00,2.0341,2.0341,2.0336,2.03365,33000000.0
2008-07-01 03:27:00,2.0336,2.0342,2.0336,2.034,32000000.0
2008-07-01 03:28:00,2.0339,2.0343,2.03385,2.0341,31000000.0
2008-07-01 03:29:00,2.0341,2.0341,2.0336,2.0336,44800000.0
2008-07-01 03:30:00,2.0336,2.0338,2.0335,2.0335,41200000.0
2008-07-01 03:31:00,2.0335,2.0336,2.0335,2.0336,4400000.0
2008-07-01 03:32:00,2.0336,2.0341,2.0336,2.03385,37600000.0
2008-07-01 03:33:00,2.03375,2.0338,2.0337,2.0337,15700000.0
2008-07-01 03:34:00,2.0337,2.0337,2.03345,2.03365,20700000.0
2008-07-01 03:35:00,2.0337,2.0342,2.03355,2.0336,31600000.0
2008-07-01 03:36:00,2.03355,2.0338,2.0335,2.0338,13000000.0
2008-07-01 03:37:00,2.03375,2.03375,2.0336,2.0337,6000000.0
2008-07-01 03:38:00,2.03365,2.0337,2.03355,2.0337,22300000.0
2008-07-01 03:39:00,2.0337,2.0337,2.0335,2.0336,38200000.0
2008-07-01 03:40:00,2.03365,2.0338,2.0334,2.0336,62100000.0
2008-07-01 03:41:00,2.0336,2.03375,2.0335,2.03365,40400000.0
2008-07-01 03:42:00,2.03365,2.03385,2.0335,2.03375,44700000.0
2008-07-01 03:43:00,2.03375,2.034,2.03355,2.0337,46800000.0
2008-07-01 03:44:00,2.0337,2.03375,2.03365,2.03375,10000000.0
2008-07-01 03:45:00,2.03385,2.03385,2.03365,2.0337,7000000.0
2008-07-01 03:46:00,2.03365,2.0337,2.0335,2.0335,34800000.0
2008-07-01 03:47:00,2.0335,2.0337,2.0334,2.0335,45600000.0
2008-07-01 03:48:00,2.0334,2.0335,2.0334,2.0335,31000000.0
2008-07-01 03:49:00,2.0335,2.0335,2.0332,2.0333,33000000.0
2008-07-01 03:50:00,2.0333,2.0337,2.0333,2.0337,24000000.0
2008-07-01 03:51:00,2.0337,2.0338,2.0337,2.0337,12000000.0
2008-07-01 03:52:00,2.0336,2.0337,2.0334,2.0335,29000000.0
2008-07-01 03:53:00,2.0336,2.0337,2.0335,2.0335,36000000.0
2008-07-01 03:54:00,2.0336,2.0336,2.0335,2.0336,12000000.0
2008-07-01 03:55:00,2.0336,2.0336,2.0336,2.0336,1000000.0
2008-07-01 03:56:00,2.0333,2.0335,2.0333,2.0334,6800000.0
2008-07-01 03:57:00,2.0334,2.0334,2.0334,2.0334,7000000.0
2008-07-01 03:58:00,2.0334,2.0336,2.0334,2.0335,19000000.0
2008-07-01 03:59:00,2.0335,2.0337,2.0335,2.0335,16200000.0
2008-07-01 04:00:00,2.0335,2.0335,2.0335,2.0335,11000000.0
2008-07-01 04:01:00,2.0335,2.0335,2.033,2.0333,48700000.0
2008-07-01 04:02:00,2.0333,2.0333,2.0329,2.0329,27100000.0
2008-07-01 04:03:00,2.0329,2.033,2.0326,2.0326,82000000.0
2008-07-01 04:04:00,2.0326,2.033,2.0326,2.0328,29200000.0
2008-07-01 04:05:00,2.0328,2.0332,2.0326,2.033,65500000.0
2008-07-01 04:06:00,2.033,2.03315,2.03285,2.03315,27200000.0
2008-07-01 04:07:00,2.03315,2.0334,2.03315,2.03325,54900000.0
2008-07-01 04:08:00,2.0332,2.0334,2.0332,2.0332,26600000.0
2008-07-01 04:09:00,2.0332,2.0334,2.0328,2.0332,61000000.0
2008-07-01 04:10:00,2.0332,2.0332,2.0331,2.0331,29000000.0
2008-07-01 04:11:00,2.0331,2.03315,2.03305,2.03305,4000000.0
2008-07-01 04:12:00,2.03305,2.03315,2.0327,2.033,40700000.0
2008-07-01 04:13:00,2.03295,2.03315,2.03295,2.03315,36200000.0
2008-07-01 04:14:00,2.03315,2.0332,2.03305,2.0332,16600000.0
2008-07-01 04:15:00,2.0332,2.0333,2.0329,2.03315,59000000.0
2008-07-01 04:16:00,2.0332,2.0332,2.03295,2.03295,17000000.0
2008-07-01 04:17:00,2.033,2.0331,2.033,2.033,31900000.0
2008-07-01 04:18:00,2.033,2.0331,2.033,2.0331,9400000.0
2008-07-01 04:19:00,2.0331,2.03325,2.03295,2.03295,58300000.0
2008-07-01 04:20:00,2.03295,2.03305,2.0329,2.03305,32000000.0
2008-07-01 04:21:00,2.0331,2.03335,2.0331,2.03325,28200000.0
2008-07-01 04:22:00,2.03335,2.03335,2.03325,2.03335,10000000.0
2008-07-01 04:23:00,2.0333,2.03335,2.03305,2.03305,31700000.0
2008-07-01 04:24:00,2.033,2.0334,2.03295,2.0334,32600000.0
2008-07-01 04:25:00,2.03335,2.0337,2.0333,2.0335,23800000.0
2008-07-01 04:26:00,2.0335,2.0337,2.0334,2.0334,31400000.0
2008-07-01 04:27:00,2.0334,2.03355,2.03335,2.0335,9000000.0
2008-07-01 04:28:00,2.0335,2.0335,2.0331,2.0332,16000000.0
2008-07-01 04:29:00,2.0332,2.0333,2.0332,2.0333,9000000.0
2008-07-01 04:30:00,2.0332,2.0332,2.0331,2.03315,11800000.0
2008-07-01 04:31:00,2.0331,2.0332,2.0329,2.0329,18100000.0
2008-07-01 04:32:00,2.03285,2.0329,2.03275,2.0328,11800000.0
2008-07-01 04:33:00,2.03285,2.03295,2.0327,2.0329,29800000.0
2008-07-01 04:34:00,2.0328,2.0328,2.0328,2.0328,4800000.0
2008-07-01 04:35:00,2.0328,2.0328,2.0327,2.0328,7800000.0
2008-07-01 04:36:00,2.0327,2.0327,2.0327,2.0327,4800000.0
2008-07-01 04:37:00,2.0329,2.0329,2.0327,2.0329,19800000.0
2008-07-01 04:38:00,2.033,2.033,2.03275,2.03275,20600000.0
2008-07-01 04:39:00,2.03265,2.03265,2.03255,2.03265,11000000.0
2008-07-01 04:40:00,2.0326,2.03275,2.03255,2.03275,15000000.0
2008-07-01 04:41:00,2.03275,2.0331,2.03275,2.03295,22600000.0
2008-07-01 04:42:00,2.033,2.033,2.0329,2.0329,15000000.0
2008-07-01 04:43:00,2.03295,2.033,2.0329,2.033,9800000.0
2008-07-01 04:44:00,2.033,2.0336,2.0329,2.0333,48100000.0
2008-07-01 04:45:00,2.0333,2.0333,2.03325,2.03325,3900000.0
2008-07-01 04:46:00,2.0332,2.03345,2.0332,2.03345,18600000.0
2008-07-01 04:47:00,2.0335,2.03365,2.0335,2.0336,7000000.0
2008-07-01 04:48:00,2.0336,2.03375,2.03355,2.03375,10600000.0
2008-07-01 04:49:00,2.03365,2.03375,2.03365,2.03375,6600000.0
2008-07-01 04:50:00,2.03365,2.03375,2.0336,2.0336,12900000.0
2008-07-01 04:51:00,2.0337,2.0337,2.03335,2.03335,39400000.0
2008-07-01 04:52:00,2.03335,2.0335,2.0329,2.0331,37800000.0
2008-07-01 04:53:00,2.03315,2.03315,2.0318,2.03245,69300000.0
2008-07-01 04:54:00,2.0326,2.0326,2.032,2.0322,137800000.0
2008-07-01 04:55:00,2.03225,2.0323,2.0317,2.0319,76700000.0
2008-07-01 04:56:00,2.0319,2.0319,2.0318,2.0319,50800000.0
2008-07-01 04:57:00,2.0319,2.032,2.0318,2.032,18000000.0
2008-07-01 04:58:00,2.03195,2.03195,2.03165,2.03165,24200000.0
2008-07-01 04:59:00,2.03165,2.0317,2.0314,2.0316,84000000.0
2008-07-01 05:00:00,2.0316,2.0316,2.0311,2.0312,30400000.0
2008-07-01 05:01:00,2.03115,2.0319,2.03115,2.0319,60800000.0
2008-07-01 05:02:00,2.0319,2.0319,2.0318,2.0318,13000000.0
2008-07-01 05:03:00,2.0319,2.0319,2.0317,2.0317,9000000.0
2008-07-01 05:04:00,2.0317,2.0318,2.0314,2.0314,51600000.0
2008-07-01 05:05:00,2.0314,2.0315,2.03105,2.0315,43400000.0
2008-07-01 05:06:00,2.0317,2.0317,2.0314,2.0314,27000000.0
2008-07-01 05:07:00,2.0314,2.0315,2.0313,2.0314,26300000.0
2008-07-01 05:08:00,2.0313,2.0314,2.0313,2.0313,10000000.0
2008-07-01 05:09:00,2.0313,2.0315,2.0313,2.03135,8000000.0
2008-07-01 05:10:00,2.0314,2.0318,2.0313,2.0316,33500000.0
2008-07-01 05:11:00,2.03165,2.0318,2.0316,2.0316,9000000.0
2008-07-01 05:12:00,2.03166,2.03166,2.03093,2.031,25200000.0
2008-07-01 05:13:00,2.0316,2.0316,2.0316,2.0316,4000000.0
2008-07-01 05:14:00,2.0316,2.0318,2.0316,2.0316,16700000.0
2008-07-01 05:15:00,2.0316,2.0317,2.0316,2.0316,12000000.0
2008-07-01 05:16:00,2.0316,2.0316,2.03155,2.03155,7000000.0
2008-07-01 05:17:00,2.0316,2.0321,2.0316,2.0321,15000000.0
2008-07-01 05:18:00,2.0321,2.0325,2.032,2.0321,44900000.0
2008-07-01 05:19:00,2.03205,2.03205,2.0318,2.0318,6000000.0
2008-07-01 05:20:00,2.03175,2.03215,2.0317,2.0317,13700000.0
2008-07-01 05:21:00,2.0317,2.0317,2.0317,2.0317,2000000.0
2008-07-01 05:22:00,2.0317,2.0318,2.0316,2.0318,12000000.0
2008-07-01 05:23:00,2.0318,2.0319,2.0318,2.0319,9000000.0
2008-07-01 05:24:00,2.0318,2.0318,2.0314,2.0315,12000000.0
2008-07-01 05:25:00,2.03155,2.0318,2.0315,2.0316,11000000.0
2008-07-01 05:26:00,2.0317,2.032,2.0317,2.032,16000000.0
2008-07-01 05:27:00,2.0321,2.0322,2.0318,2.032,38900000.0
2008-07-01 05:28:00,2.0319,2.0321,2.0318,2.0319,20800000.0
2008-07-01 05:29:00,2.0319,2.0319,2.0319,2.0319,2000000.0
2008-07-01 05:30:00,2.0319,2.032,2.03175,2.0318,18900000.0
2008-07-01 05:31:00,2.0318,2.032,2.0315,2.0317,75100000.0
2008-07-01 05:32:00,2.0317,2.0319,2.0317,2.0319,8000000.0
2008-07-01 05:33:00,2.0319,2.0319,2.03155,2.0316,40800000.0
2008-07-01 05:34:00,2.0317,2.0317,2.0316,2.0317,18200000.0
2008-07-01 05:35:00,2.0317,2.03195,2.0316,2.0318,57200000.0
2008-07-01 05:36:00,2.03185,2.03205,2.031,2.031,44800000.0
2008-07-01 05:37:00,2.031,2.0312,2.031,2.0312,32700000.0
2008-07-01 05:38:00,2.03115,2.0313,2.031,2.0312,46800000.0
2008-07-01 05:39:00,2.0312,2.0312,2.0309,2.0309,38000000.0
2008-07-01 05:40:00,2.0308,2.031,2.0306,2.0308,38400000.0
2008-07-01 05:41:00,2.0308,2.0309,2.0305,2.0306,50900000.0
2008-07-01 05:42:00,2.0306,2.0308,2.0306,2.0306,29000000.0
2008-07-01 05:43:00,2.0305,2.0307,2.0305,2.0306,16000000.0
2008-07-01 05:44:00,2.0306,2.031,2.0305,2.031,29000000.0
2008-07-01 05:45:00,2.031,2.03115,2.0309,2.031,17700000.0
2008-07-01 05:46:00,2.031,2.03115,2.0305,2.0308,70800000.0
2008-07-01 05:47:00,2.03085,2.0309,2.0307,2.0308,31800000.0
2008-07-01 05:48:00,2.0308,2.031,2.0308,2.0308,30400000.0
2008-07-01 05:49:00,2.0307,2.031,2.0307,2.0309,19200000.0
2008-07-01 05:50:00,2.0309,2.03105,2.03075,2.031,26800000.0
2008-07-01 05:51:00,2.031,2.031,2.0309,2.031,16400000.0
2008-07-01 05:52:00,2.031,2.03105,2.031,2.03105,3000000.0
2008-07-01 05:53:00,2.03049,2.03109,2.03049,2.03109,16900000.0
2008-07-01 05:54:00,2.03105,2.0311,2.03095,2.0311,7100000.0
2008-07-01 05:55:00,2.03055,2.03108,2.03045,2.03045,36000000.0
2008-07-01 05:56:00,2.0311,2.0311,2.031,2.03105,4000000.0
2008-07-01 05:57:00,2.03115,2.0312,2.03046,2.03053,32600000.0
2008-07-01 05:58:00,2.03149,2.03149,2.03062,2.03078,59700000.0
2008-07-01 05:59:00,2.03074,2.03125,2.03055,2.03098,76900000.0
2008-07-01 06:00:00,2.031,2.0312,2.03061,2.0312,32700000.0
2008-07-01 06:01:00,2.03105,2.03105,2.03105,2.03105,1000000.0
2008-07-01 06:02:00,2.03043,2.03109,2.03043,2.03072,34200000.0
2008-07-01 06:03:00,2.03105,2.03105,2.0309,2.03095,10800000.0
2008-07-01 06:04:00,2.0312,2.0312,2.0309,2.0309,18800000.0
2008-07-01 06:05:00,2.031,2.031,2.031,2.031,2000000.0
2008-07-01 06:06:00,2.03095,2.03115,2.03085,2.0309,22900000.0
2008-07-01 06:07:00,2.03085,2.031,2.03085,2.031,3000000.0
2008-07-01 06:08:00,2.031,2.031,2.031,2.031,4000000.0
2008-07-01 06:09:00,2.031,2.031,2.0309,2.0309,4000000.0
2008-07-01 06:10:00,2.0309,2.0309,2.0307,2.0308,41500000.0
2008-07-01 06:11:00,2.03085,2.03085,2.03075,2.03075,11600000.0
2008-07-01 06:12:00,2.0307,2.0307,2.0303,2.0303,27400000.0
2008-07-01 06:13:00,2.03025,2.0304,2.03025,2.03035,19600000.0
2008-07-01 06:14:00,2.0304,2.0304,2.0304,2.0304,1000000.0
2008-07-01 06:15:00,2.0304,2.0305,2.0304,2.03045,15000000.0
2008-07-01 06:16:00,2.03044,2.03045,2.03002,2.03009,18000000.0
2008-07-01 06:17:00,2.0305,2.0306,2.03045,2.03045,8700000.0
2008-07-01 06:18:00,2.0306,2.0306,2.0306,2.0306,3000000.0
2008-07-01 06:19:00,2.0306,2.0307,2.03035,2.0307,23700000.0
2008-07-01 06:20:00,2.03065,2.03085,2.0305,2.0305,24400000.0
2008-07-01 06:21:00,2.0305,2.03085,2.0305,2.03085,14000000.0
2008-07-01 06:22:00,2.031,2.031,2.03085,2.03085,18200000.0
2008-07-01 06:23:00,2.031,2.031,2.031,2.031,1900000.0
2008-07-01 06:24:00,2.0312,2.0312,2.0309,2.0312,26300000.0
2008-07-01 06:25:00,2.0313,2.0313,2.0312,2.0312,7700000.0
2008-07-01 06:26:00,2.0312,2.0313,2.031,2.031,23600000.0
2008-07-01 06:27:00,2.031,2.0311,2.03085,2.0311,35600000.0
2008-07-01 06:28:00,2.0311,2.0311,2.031,2.031,8000000.0
2008-07-01 06:29:00,2.031,2.0313,2.031,2.0312,75700000.0
2008-07-01 06:30:00,2.0311,2.0312,2.0311,2.0311,85500000.0
2008-07-01 06:31:00,2.0311,2.0314,2.0309,2.0314,283700000.0
2008-07-01 06:32:00,2.03135,2.03175,2.03135,2.0316,41600000.0
2008-07-01 06:33:00,2.0316,2.0318,2.0307,2.03095,68300000.0
2008-07-01 06:34:00,2.03095,2.031,2.0309,2.031,9000000.0
2008-07-01 06:35:00,2.03105,2.03105,2.0308,2.0308,33600000.0
2008-07-01 06:36:00,2.03075,2.0311,2.03065,2.031,21600000.0
2008-07-01 06:37:00,2.031,2.031,2.0308,2.0308,10200000.0
2008-07-01 06:38:00,2.0307,2.031,2.0305,2.0307,62300000.0
2008-07-01 06:39:00,2.03065,2.0308,2.0306,2.0308,41700000.0
2008-07-01 06:40:00,2.03085,2.03115,2.0306,2.0309,67400000.0
2008-07-01 06:41:00,2.0309,2.0309,2.03085,2.03085,5000000.0
2008-07-01 06:42:00,2.0308,2.03085,2.03065,2.03065,12000000.0
2008-07-01 06:43:00,2.03065,2.03085,2.03065,2.0307,36800000.0
2008-07-01 06:44:00,2.0307,2.0308,2.03065,2.0307,7700000.0
2008-07-01 06:45:00,2.0307,2.0309,2.03055,2.03075,46700000.0
2008-07-01 06:46:00,2.0308,2.0308,2.03065,2.0308,15000000.0
2008-07-01 06:47:00,2.0308,2.031,2.0308,2.0308,22800000.0
2008-07-01 06:48:00,2.0308,2.0309,2.0306,2.0307,49300000.0
2008-07-01 06:49:00,2.0307,2.0307,2.0303,2.0305,54900000.0
2008-07-01 06:50:00,2.0305,2.0308,2.0305,2.0307,24200000.0
2008-07-01 06:51:00,2.0309,2.0309,2.0307,2.0308,41400000.0
2008-07-01 06:52:00,2.0308,2.0308,2.0305,2.0307,42900000.0
2008-07-01 06:53:00,2.0308,2.0308,2.0305,2.0305,28700000.0
2008-07-01 06:54:00,2.0305,2.0305,2.03005,2.0304,81300000.0
2008-07-01 06:55:00,2.0304,2.0308,2.0302,2.0307,92700000.0
2008-07-01 06:56:00,2.031,2.031,2.03015,2.03015,96000000.0
2008-07-01 06:57:00,2.0301,2.0308,2.0301,2.0306,38600000.0
2008-07-01 06:58:00,2.0306,2.0306,2.0301,2.0304,51100000.0
2008-07-01 06:59:00,2.0305,2.0305,2.0302,2.0303,8000000.0
2008-07-01 07:00:00,2.0303,2.0305,2.0303,2.0305,26000000.0
2008-07-01 07:01:00,2.0306,2.0306,2.0303,2.0303,20900000.0
2008-07-01 07:02:00,2.0303,2.0306,2.0303,2.0304,37400000.0
2008-07-01 07:03:00,2.0304,2.03045,2.0304,2.0304,9000000.0
2008-07-01 07:04:00,2.0304,2.0308,2.0304,2.0308,52700000.0
2008-07-01 07:05:00,2.03075,2.0308,2.0307,2.0308,6700000.0
2008-07-01 07:06:00,2.0308,2.03125,2.0307,2.0312,47200000.0
2008-07-01 07:07:00,2.03125,2.03135,2.03105,2.0311,36500000.0
2008-07-01 07:08:00,2.03115,2.0314,2.031,2.03115,46600000.0
2008-07-01 07:09:00,2.0312,2.03125,2.03105,2.0312,26200000.0
2008-07-01 07:10:00,2.03115,2.03155,2.03115,2.0314,68100000.0
2008-07-01 07:11:00,2.0314,2.0315,2.03125,2.0313,12900000.0
2008-07-01 07:12:00,2.0313,2.0317,2.0313,2.0316,67800000.0
2008-07-01 07:13:00,2.0316,2.0316,2.0312,2.0313,81600000.0
2008-07-01 07:14:00,2.0313,2.0313,2.0303,2.0303,54300000.0
2008-07-01 07:15:00,2.0303,2.0309,2.0303,2.0307,66600000.0
2008-07-01 07:16:00,2.0307,2.0311,2.0307,2.0309,31000000.0
2008-07-01 07:17:00,2.0308,2.0311,2.0307,2.031,40000000.0
2008-07-01 07:18:00,2.031,2.0311,2.0303,2.0306,60500000.0
2008-07-01 07:19:00,2.0306,2.031,2.03,2.0307,75800000.0
2008-07-01 07:20:00,2.0306,2.0307,2.0302,2.0304,36900000.0
2008-07-01 07:21:00,2.0305,2.0307,2.03045,2.0306,60800000.0
2008-07-01 07:22:00,2.0305,2.0308,2.0305,2.0307,17800000.0
2008-07-01 07:23:00,2.0308,2.0308,2.0304,2.0305,25700000.0
2008-07-01 07:24:00,2.0305,2.0305,2.0301,2.0302,20000000.0
2008-07-01 07:25:00,2.0302,2.0304,2.03005,2.0301,50000000.0
2008-07-01 07:26:00,2.03015,2.0306,2.03,2.03,39800000.0
2008-07-01 07:27:00,2.03,2.03005,2.0296,2.0297,57800000.0
2008-07-01 07:28:00,2.0297,2.0301,2.0297,2.0298,75200000.0
2008-07-01 07:29:00,2.0298,2.0303,2.0294,2.0299,103800000.0
2008-07-01 07:30:00,2.0301,2.0304,2.03,2.0302,106300000.0
2008-07-01 07:31:00,2.0302,2.03035,2.02975,2.0299,51900000.0
2008-07-01 07:32:00,2.03,2.0301,2.0297,2.0297,75500000.0
2008-07-01 07:33:00,2.0297,2.0298,2.0296,2.0296,115200000.0
2008-07-01 07:34:00,2.0297,2.0298,2.0296,2.0297,111600000.0
2008-07-01 07:35:00,2.0297,2.0297,2.0296,2.0297,30000000.0
2008-07-01 07:36:00,2.0296,2.0298,2.0295,2.0297,46100000.0
2008-07-01 07:37:00,2.0295,2.0298,2.0295,2.0296,48200000.0
2008-07-01 07:38:00,2.0296,2.0296,2.0287,2.0291,98500000.0
2008-07-01 07:39:00,2.0291,2.0291,2.0289,2.0289,43300000.0
2008-07-01 07:40:00,2.0289,2.0291,2.02885,2.029,69000000.0
2008-07-01 07:41:00,2.0289,2.02915,2.0284,2.0284,72400000.0
2008-07-01 07:42:00,2.0284,2.0286,2.02825,2.02835,50600000.0
2008-07-01 07:43:00,2.0284,2.02865,2.0283,2.0283,87800000.0
2008-07-01 07:44:00,2.0283,2.0285,2.0278,2.0281,104500000.0
2008-07-01 07:45:00,2.02815,2.02885,2.0279,2.0285,50600000.0
2008-07-01 07:46:00,2.0286,2.0287,2.0283,2.0287,37200000.0
2008-07-01 07:47:00,2.0288,2.0293,2.0284,2.0288,80800000.0
2008-07-01 07:48:00,2.02875,2.0301,2.02875,2.0301,68400000.0
2008-07-01 07:49:00,2.03,2.0305,2.0294,2.02975,99700000.0
2008-07-01 07:50:00,2.02975,2.0301,2.02945,2.02975,118300000.0
2008-07-01 07:51:00,2.0297,2.0298,2.0294,2.0296,75500000.0
2008-07-01 07:52:00,2.0296,2.0297,2.02925,2.0296,77200000.0
2008-07-01 07:53:00,2.02965,2.02985,2.029,2.0292,135000000.0
2008-07-01 07:54:00,2.0292,2.0293,2.0291,2.0292,84200000.0
2008-07-01 07:55:00,2.0292,2.02975,2.0292,2.02965,48700000.0
2008-07-01 07:56:00,2.0296,2.02975,2.0294,2.0297,34800000.0
2008-07-01 07:57:00,2.0297,2.03015,2.02945,2.03015,111700000.0
2008-07-01 07:58:00,2.0301,2.0308,2.0299,2.0303,49900000.0
2008-07-01 07:59:00,2.0303,2.0305,2.0293,2.0301,76800000.0
2008-07-01 08:00:00,2.0298,2.0299,2.0287,2.029,131000000.0
2008-07-01 08:01:00,2.029,2.0295,2.0287,2.0293,101100000.0
2008-07-01 08:02:00,2.0293,2.0298,2.02915,2.0292,80600000.0
2008-07-01 08:03:00,2.0292,2.02925,2.02865,2.02925,73400000.0
2008-07-01 08:04:00,2.0292,2.0293,2.02865,2.02885,155700000.0
2008-07-01 08:05:00,2.0289,2.0292,2.0287,2.0292,139400000.0
2008-07-01 08:06:00,2.0293,2.0298,2.02915,2.0298,104800000.0
2008-07-01 08:07:00,2.0298,2.0303,2.0297,2.0303,146800000.0
2008-07-01 08:08:00,2.0303,2.0305,2.0301,2.03035,205800000.0
2008-07-01 08:09:00,2.0304,2.0309,2.0302,2.0309,174300000.0
2008-07-01 08:10:00,2.0308,2.0311,2.0306,2.03075,111200000.0
2008-07-01 08:11:00,2.0307,2.0308,2.03045,2.0306,166600000.0
2008-07-01 08:12:00,2.0306,2.0308,2.03035,2.0307,190900000.0
2008-07-01 08:13:00,2.0308,2.0308,2.0304,2.0307,97500000.0
2008-07-01 08:14:00,2.0307,2.0308,2.0305,2.0308,22800000.0
2008-07-01 08:15:00,2.0308,2.031,2.0307,2.031,66600000.0
2008-07-01 08:16:00,2.03095,2.03095,2.03065,2.03065,84300000.0
2008-07-01 08:17:00,2.0306,2.03065,2.03,2.0304,140400000.0
2008-07-01 08:18:00,2.0303,2.0303,2.02995,2.0301,104700000.0
2008-07-01 08:19:00,2.03005,2.0303,2.0296,2.0296,162900000.0
2008-07-01 08:20:00,2.02965,2.0301,2.02955,2.0299,139400000.0
2008-07-01 08:21:00,2.0299,2.0305,2.0299,2.0303,106100000.0
2008-07-01 08:22:00,2.0303,2.0305,2.02985,2.0303,199700000.0
2008-07-01 08:23:00,2.0303,2.0304,2.0298,2.0303,170500000.0
2008-07-01 08:24:00,2.0303,2.0303,2.02985,2.03,169500000.0
2008-07-01 08:25:00,2.03,2.0303,2.0299,2.0302,123200000.0
2008-07-01 08:26:00,2.0302,2.0302,2.0299,2.03005,133100000.0
2008-07-01 08:27:00,2.03,2.0302,2.02985,2.0299,166000000.0
2008-07-01 08:28:00,2.03,2.0301,2.0296,2.0297,201400000.0
2008-07-01 08:29:00,2.0298,2.0307,2.0298,2.0305,163400000.0
2008-07-01 08:30:00,2.0304,2.0306,2.0293,2.0293,164900000.0
2008-07-01 08:31:00,2.02935,2.02935,2.0289,2.0291,378900000.0
2008-07-01 08:32:00,2.02915,2.02975,2.02915,2.0296,121400000.0
2008-07-01 08:33:00,2.02965,2.02975,2.02945,2.02955,175600000.0
2008-07-01 08:34:00,2.0296,2.03035,2.0296,2.03025,114000000.0
2008-07-01 08:35:00,2.0301,2.0307,2.03,2.03065,194300000.0
2008-07-01 08:36:00,2.03055,2.03105,2.0303,2.031,175600000.0
2008-07-01 08:37:00,2.03105,2.0313,2.03085,2.0311,118500000.0
2008-07-01 08:38:00,2.03115,2.0318,2.03115,2.03165,175300000.0
2008-07-01 08:39:00,2.03165,2.03195,2.0315,2.03175,104800000.0
2008-07-01 08:40:00,2.03155,2.0325,2.0315,2.0324,180400000.0
2008-07-01 08:41:00,2.0324,2.03275,2.0321,2.0322,176000000.0
2008-07-01 08:42:00,2.03215,2.03245,2.032,2.0322,133700000.0
2008-07-01 08:43:00,2.0323,2.0333,2.0323,2.03315,169700000.0
2008-07-01 08:44:00,2.03315,2.03345,2.0329,2.03315,240600000.0
2008-07-01 08:45:00,2.03305,2.03425,2.03295,2.0338,184300000.0
2008-07-01 08:46:00,2.0338,2.03445,2.0331,2.034,258300000.0
2008-07-01 08:47:00,2.0341,2.03605,2.034,2.0358,207900000.0
2008-07-01 08:48:00,2.03575,2.0362,2.03535,2.03585,189800000.0
2008-07-01 08:49:00,2.03585,2.03595,2.0356,2.03595,153300000.0
2008-07-01 08:50:00,2.03595,2.036,2.03555,2.03575,251400000.0
2008-07-01 08:51:00,2.03575,2.03675,2.03555,2.03675,317500000.0
2008-07-01 08:52:00,2.03675,2.03715,2.03615,2.03635,254700000.0
2008-07-01 08:53:00,2.03635,2.0365,2.03605,2.0363,155300000.0
2008-07-01 08:54:00,2.0363,2.0368,2.03625,2.0368,180100000.0
2008-07-01 08:55:00,2.03675,2.0388,2.03675,2.0384,299400000.0
2008-07-01 08:56:00,2.0384,2.0395,2.03835,2.0392,229200000.0
2008-07-01 08:57:00,2.0392,2.0393,2.03885,2.0389,187100000.0
2008-07-01 08:58:00,2.03895,2.03975,2.0389,2.0391,239000000.0
2008-07-01 08:59:00,2.0391,2.03925,2.03845,2.03905,219100000.0
2008-07-01 09:00:00,2.03905,2.04025,2.0387,2.03965,299800000.0
2008-07-01 09:01:00,2.03955,2.0415,2.0392,2.0415,239400000.0
2008-07-01 09:02:00,2.04165,2.04205,2.0411,2.0412,268700000.0
2008-07-01 09:03:00,2.04125,2.0415,2.04085,2.04145,247300000.0
2008-07-01 09:04:00,2.04145,2.042,2.04115,2.04175,239400000.0
2008-07-01 09:05:00,2.04175,2.04175,2.0413,2.04135,154100000.0
2008-07-01 09:06:00,2.04135,2.04175,2.0413,2.04175,216200000.0
2008-07-01 09:07:00,2.0417,2.0424,2.0417,2.0421,264500000.0
2008-07-01 09:08:00,2.0421,2.043,2.0421,2.04295,204000000.0
2008-07-01 09:09:00,2.0429,2.043,2.04215,2.0424,129400000.0
2008-07-01 09:10:00,2.04235,2.0426,2.04205,2.0425,182000000.0
2008-07-01 09:11:00,2.04245,2.0433,2.04215,2.04305,211500000.0
2008-07-01 09:12:00,2.04305,2.04325,2.04265,2.04285,186700000.0
2008-07-01 09:13:00,2.04285,2.04295,2.0426,2.04265,147800000.0
2008-07-01 09:14:00,2.04265,2.04265,2.04175,2.0419,313000000.0
2008-07-01 09:15:00,2.0419,2.0419,2.04085,2.04085,330300000.0
2008-07-01 09:16:00,2.04085,2.04105,2.04055,2.0407,292200000.0
2008-07-01 09:17:00,2.0407,2.04105,2.04055,2.04095,275600000.0
2008-07-01 09:18:00,2.04095,2.04095,2.03995,2.04055,274000000.0
2008-07-01 09:19:00,2.04055,2.04085,2.03975,2.0399,212800000.0
2008-07-01 09:20:00,2.03985,2.04025,2.03905,2.03935,275300000.0
2008-07-01 09:21:00,2.03935,2.03965,2.0391,2.0392,248900000.0
2008-07-01 09:22:00,2.0392,2.03965,2.0389,2.03935,248100000.0
2008-07-01 09:23:00,2.03935,2.0396,2.03925,2.03945,163900000.0
2008-07-01 09:24:00,2.03945,2.0399,2.0394,2.03945,282400000.0
2008-07-01 09:25:00,2.03945,2.0397,2.03925,2.0393,198500000.0
2008-07-01 09:26:00,2.0393,2.04,2.0392,2.04,182600000.0
2008-07-01 09:27:00,2.03995,2.04035,2.03995,2.04025,139700000.0
2008-07-01 09:28:00,2.04025,2.0404,2.04,2.0402,173900000.0
2008-07-01 09:29:00,2.0402,2.0409,2.0402,2.0407,133600000.0
2008-07-01 09:30:00,2.04065,2.04095,2.04,2.04015,174100000.0
2008-07-01 09:31:00,2.04015,2.0404,2.0398,2.0404,185200000.0
2008-07-01 09:32:00,2.04035,2.0407,2.04015,2.0406,141900000.0
2008-07-01 09:33:00,2.0406,2.0407,2.0399,2.04,151400000.0
2008-07-01 09:34:00,2.04005,2.04005,2.0394,2.0394,242300000.0
2008-07-01 09:35:00,2.03935,2.0396,2.039,2.0395,119500000.0
2008-07-01 09:36:00,2.03955,2.0396,2.03915,2.0394,215600000.0
2008-07-01 09:37:00,2.0394,2.04035,2.03935,2.04015,213900000.0
2008-07-01 09:38:00,2.04015,2.0402,2.03945,2.0396,217100000.0
2008-07-01 09:39:00,2.0396,2.03975,2.0392,2.0392,138300000.0
2008-07-01 09:40:00,2.0392,2.03965,2.039,2.0393,139400000.0
2008-07-01 09:41:00,2.03935,2.0398,2.03935,2.0394,148200000.0
2008-07-01 09:42:00,2.03945,2.0399,2.0394,2.0397,153600000.0
2008-07-01 09:43:00,2.0397,2.03975,2.03925,2.0395,264100001.0
2008-07-01 09:44:00,2.03955,2.03955,2.039,2.0394,189300000.0
2008-07-01 09:45:00,2.0393,2.0396,2.03915,2.03955,421500000.0
2008-07-01 09:46:00,2.03955,2.04,2.0394,2.04,143100000.0
2008-07-01 09:47:00,2.04,2.04,2.0395,2.0398,392300000.0
2008-07-01 09:48:00,2.0398,2.03985,2.03885,2.039,454000000.0
2008-07-01 09:49:00,2.039,2.0391,2.0387,2.039,210800000.0
2008-07-01 09:50:00,2.039,2.0391,2.0386,2.039,242100000.0
2008-07-01 09:51:00,2.039,2.0393,2.03895,2.0392,359600002.0
2008-07-01 09:52:00,2.0393,2.03935,2.039,2.03925,254900000.0
2008-07-01 09:53:00,2.0393,2.0394,2.03905,2.03925,168400000.0
2008-07-01 09:54:00,2.03925,2.03935,2.0389,2.03905,208500000.0
2008-07-01 09:55:00,2.039,2.03945,2.03895,2.03935,215800000.0
2008-07-01 09:56:00,2.0394,2.03955,2.0393,2.03935,217700000.0
2008-07-01 09:57:00,2.03935,2.0395,2.0391,2.0391,847100008.0
2008-07-01 09:58:00,2.0392,2.03955,2.0391,2.0394,147600000.0
2008-07-01 09:59:00,2.03945,2.03985,2.03945,2.03985,72100000.0
2008-07-01 10:00:00,2.0398,2.04025,2.0392,2.0392,249600000.0
2008-07-01 10:01:00,2.0391,2.0395,2.0387,2.0395,220500000.0
2008-07-01 10:02:00,2.0395,2.03965,2.0394,2.03955,115800000.0
2008-07-01 10:03:00,2.03955,2.03965,2.03905,2.03925,176500000.0
2008-07-01 10:04:00,2.0393,2.0396,2.03915,2.03955,145800000.0
2008-07-01 10:05:00,2.03955,2.0396,2.03925,2.03935,151900000.0
2008-07-01 10:06:00,2.03935,2.03955,2.03905,2.03905,123100000.0
2008-07-01 10:07:00,2.03905,2.03945,2.03905,2.0394,158100000.0
2008-07-01 10:08:00,2.0394,2.03955,2.03905,2.03925,121700000.0
2008-07-01 10:09:00,2.0393,2.03985,2.0393,2.0397,229700000.0
2008-07-01 10:10:00,2.0397,2.04005,2.03965,2.03995,171500000.0
2008-07-01 10:11:00,2.03995,2.0404,2.0398,2.04025,128900000.0
2008-07-01 10:12:00,2.04025,2.04095,2.04025,2.04045,189700000.0
2008-07-01 10:13:00,2.04045,2.04085,2.04025,2.0403,148700000.0
2008-07-01 10:14:00,2.04035,2.04055,2.0401,2.0404,174800000.0
2008-07-01 10:15:00,2.04035,2.04085,2.04035,2.04075,83300000.0
2008-07-01 10:16:00,2.0407,2.0408,2.03995,2.04005,191600000.0
2008-07-01 10:17:00,2.03995,2.04015,2.0395,2.0395,150400000.0
2008-07-01 10:18:00,2.0395,2.03965,2.0391,2.03945,161400000.0
2008-07-01 10:19:00,2.0395,2.03995,2.03935,2.0397,246200000.0
2008-07-01 10:20:00,2.03975,2.0405,2.03975,2.04045,345800000.0
2008-07-01 10:21:00,2.0404,2.04095,2.0403,2.0406,279800000.0
2008-07-01 10:22:00,2.0406,2.0406,2.0395,2.03955,228900000.0
2008-07-01 10:23:00,2.03955,2.0398,2.0392,2.0393,248300000.0
2008-07-01 10:24:00,2.03935,2.0397,2.03935,2.0396,329200000.0
2008-07-01 10:25:00,2.0396,2.0401,2.03945,2.04005,115400000.0
2008-07-01 10:26:00,2.04,2.04015,2.0396,2.0396,249300000.0
2008-07-01 10:27:00,2.03965,2.03965,2.03885,2.03895,367600000.0
2008-07-01 10:28:00,2.039,2.0394,2.0389,2.0389,234600000.0
2008-07-01 10:29:00,2.0389,2.039,2.03845,2.03845,307500000.0
2008-07-01 10:30:00,2.03875,2.03875,2.0365,2.0377,440200002.0
2008-07-01 10:31:00,2.0377,2.0381,2.0368,2.03745,234600000.0
2008-07-01 10:32:00,2.03745,2.03805,2.0373,2.03775,256700000.0
2008-07-01 10:33:00,2.03775,2.0378,2.03715,2.0373,466600000.0
2008-07-01 10:34:00,2.0373,2.0373,2.0366,2.0367,271700000.0
2008-07-01 10:35:00,2.03665,2.03695,2.03575,2.0363,174700000.0
2008-07-01 10:36:00,2.0363,2.0368,2.03605,2.0368,159700000.0
2008-07-01 10:37:00,2.0368,2.03725,2.03675,2.03695,188500000.0
2008-07-01 10:38:00,2.0369,2.0373,2.03665,2.0373,206700000.0
2008-07-01 10:39:00,2.0371,2.0377,2.03705,2.03755,187900000.0
2008-07-01 10:40:00,2.03755,2.0381,2.03745,2.0379,196400000.0
2008-07-01 10:41:00,2.03795,2.03835,2.03785,2.0379,221300000.0
2008-07-01 10:42:00,2.0379,2.038,2.0375,2.0377,205700000.0
2008-07-01 10:43:00,2.0377,2.0378,2.03745,2.03775,183800000.0
2008-07-01 10:44:00,2.0378,2.03805,2.03735,2.0375,174500000.0
2008-07-01 10:45:00,2.0375,2.0382,2.0374,2.038,118300000.0
2008-07-01 10:46:00,2.038,2.0385,2.03765,2.0379,294500000.0
2008-07-01 10:47:00,2.03785,2.038,2.03755,2.0379,82100000.0
2008-07-01 10:48:00,2.0379,2.0383,2.0377,2.03825,171300000.0
2008-07-01 10:49:00,2.03815,2.03825,2.03735,2.03735,448900000.0
2008-07-01 10:50:00,2.03735,2.03775,2.0371,2.0373,314100000.0
2008-07-01 10:51:00,2.0373,2.0376,2.03725,2.0373,228300000.0
2008-07-01 10:52:00,2.0373,2.0375,2.03725,2.03725,113000000.0
2008-07-01 10:53:00,2.03725,2.03725,2.0368,2.0369,131500000.0
2008-07-01 10:54:00,2.0368,2.037,2.03605,2.03655,431100000.0
2008-07-01 10:55:00,2.03655,2.0366,2.0358,2.0363,190400000.0
2008-07-01 10:56:00,2.0363,2.0369,2.0362,2.0367,118700000.0
2008-07-01 10:57:00,2.03675,2.037,2.03595,2.03605,161100000.0
2008-07-01 10:58:00,2.0361,2.0362,2.03575,2.03575,199600000.0
2008-07-01 10:59:00,2.03565,2.0364,2.03565,2.0363,459700000.0
2008-07-01 11:00:00,2.03635,2.03665,2.03635,2.03665,133700000.0
2008-07-01 11:01:00,2.03665,2.03695,2.03645,2.03685,251700000.0
2008-07-01 11:02:00,2.03685,2.0369,2.0364,2.0364,257800000.0
2008-07-01 11:03:00,2.0364,2.0371,2.0364,2.037,353300000.0
2008-07-01 11:04:00,2.037,2.0373,2.03675,2.0373,251300000.0
2008-07-01 11:05:00,2.0373,2.0373,2.03625,2.03625,135200000.0
2008-07-01 11:06:00,2.0362,2.03625,2.03545,2.0361,235900000.0
2008-07-01 11:07:00,2.0361,2.0362,2.0353,2.0353,250700000.0
2008-07-01 11:08:00,2.0353,2.03555,2.03515,2.0353,130500000.0
2008-07-01 11:09:00,2.0354,2.03665,2.03525,2.0364,170400000.0
2008-07-01 11:10:00,2.0364,2.03645,2.036,2.03625,174100000.0
2008-07-01 11:11:00,2.03625,2.03635,2.03605,2.03605,78200000.0
2008-07-01 11:12:00,2.036,2.03615,2.03545,2.0355,434400001.0
2008-07-01 11:13:00,2.0356,2.0363,2.0356,2.03605,184400000.0
2008-07-01 11:14:00,2.0361,2.03665,2.0359,2.03665,357000000.0
2008-07-01 11:15:00,2.0366,2.0367,2.0361,2.0362,572599997.0
2008-07-01 11:16:00,2.0362,2.0365,2.0361,2.0364,238400000.0
2008-07-01 11:17:00,2.0364,2.0367,2.03635,2.03665,252900000.0
2008-07-01 11:18:00,2.0367,2.0368,2.0359,2.036,297500000.0
2008-07-01 11:19:00,2.036,2.0365,2.03595,2.03605,181400000.0
2008-07-01 11:20:00,2.03605,2.03605,2.03565,2.03565,99000000.0
2008-07-01 11:21:00,2.03565,2.0358,2.0355,2.0357,152000000.0
2008-07-01 11:22:00,2.03575,2.036,2.03545,2.03555,178400000.0
2008-07-01 11:23:00,2.0355,2.03555,2.03475,2.03485,211400000.0
2008-07-01 11:24:00,2.0349,2.03515,2.03475,2.03515,82900000.0
2008-07-01 11:25:00,2.0351,2.0352,2.03475,2.0348,173100000.0
2008-07-01 11:26:00,2.0348,2.0353,2.0348,2.0353,193300000.0
2008-07-01 11:27:00,2.0354,2.0355,2.0351,2.03525,200600000.0
2008-07-01 11:28:00,2.0352,2.0355,2.0347,2.03475,123700000.0
2008-07-01 11:29:00,2.03475,2.0348,2.0334,2.0334,412400000.0
2008-07-01 11:30:00,2.0334,2.0337,2.03305,2.03305,244500000.0
2008-07-01 11:31:00,2.03315,2.0335,2.03305,2.03335,235000001.0
2008-07-01 11:32:00,2.0334,2.03365,2.0333,2.03335,199900000.0
2008-07-01 11:33:00,2.03355,2.03355,2.0328,2.03325,269400000.0
2008-07-01 11:34:00,2.03325,2.0333,2.0328,2.033,163000000.0
2008-07-01 11:35:00,2.03295,2.03325,2.0327,2.03305,126400000.0
2008-07-01 11:36:00,2.03305,2.03315,2.03255,2.0326,197600000.0
2008-07-01 11:37:00,2.0326,2.0332,2.0323,2.03305,353400000.0
2008-07-01 11:38:00,2.03305,2.03345,2.03305,2.03335,288100000.0
2008-07-01 11:39:00,2.03335,2.03345,2.03295,2.03295,142300000.0
2008-07-01 11:40:00,2.03295,2.0332,2.03295,2.0331,85300000.0
2008-07-01 11:41:00,2.0332,2.0333,2.0326,2.03295,220100000.0
2008-07-01 11:42:00,2.03285,2.03305,2.03255,2.03255,201900000.0
2008-07-01 11:43:00,2.03255,2.0329,2.03255,2.0329,154900000.0
2008-07-01 11:44:00,2.0329,2.03305,2.03265,2.03285,173200000.0
2008-07-01 11:45:00,2.03285,2.03315,2.03255,2.0326,140000000.0
2008-07-01 11:46:00,2.03255,2.03265,2.032,2.0324,149900000.0
2008-07-01 11:47:00,2.0324,2.0327,2.0321,2.0327,192500000.0
2008-07-01 11:48:00,2.0326,2.033,2.03255,2.0329,114000000.0
2008-07-01 11:49:00,2.0329,2.03305,2.03255,2.0328,396799999.0
2008-07-01 11:50:00,2.03275,2.0331,2.03255,2.0326,223100000.0
2008-07-01 11:51:00,2.0327,2.03275,2.0318,2.03195,430000000.0
2008-07-01 11:52:00,2.032,2.03275,2.0319,2.03265,145500000.0
2008-07-01 11:53:00,2.03265,2.03305,2.03255,2.0329,175400000.0
2008-07-01 11:54:00,2.0329,2.03355,2.03285,2.0333,105700000.0
2008-07-01 11:55:00,2.0333,2.03345,2.03325,2.03335,69900000.0
2008-07-01 11:56:00,2.03335,2.03345,2.03295,2.033,198100001.0
2008-07-01 11:57:00,2.03305,2.03315,2.03255,2.03305,118900000.0
2008-07-01 11:58:00,2.03305,2.0335,2.03275,2.03345,115700000.0
2008-07-01 11:59:00,2.0335,2.03415,2.03345,2.034,172100000.0
2008-07-01 12:00:00,2.034,2.03415,2.0333,2.0333,188900000.0
2008-07-01 12:01:00,2.03335,2.03375,2.03325,2.0335,106500000.0
2008-07-01 12:02:00,2.03345,2.03355,2.03295,2.033,141400000.0
2008-07-01 12:03:00,2.033,2.0339,2.033,2.03375,105200000.0
2008-07-01 12:04:00,2.03375,2.03415,2.0335,2.0336,136500000.0
2008-07-01 12:05:00,2.0336,2.03385,2.0335,2.03375,98900000.0
2008-07-01 12:06:00,2.03375,2.0341,2.0337,2.0337,137700000.0
2008-07-01 12:07:00,2.0338,2.0341,2.0337,2.034,169900000.0
2008-07-01 12:08:00,2.03405,2.03445,2.03405,2.03435,66600000.0
2008-07-01 12:09:00,2.03435,2.0352,2.03435,2.03505,111600000.0
2008-07-01 12:10:00,2.03505,2.0352,2.035,2.03505,102000000.0
2008-07-01 12:11:00,2.035,2.035,2.03455,2.03475,137600000.0
2008-07-01 12:12:00,2.03475,2.035,2.0341,2.0342,160500000.0
2008-07-01 12:13:00,2.0342,2.0344,2.0339,2.0341,143500000.0
2008-07-01 12:14:00,2.0341,2.03455,2.03405,2.03445,191000000.0
2008-07-01 12:15:00,2.03445,2.03455,2.0337,2.0337,230400001.0
2008-07-01 12:16:00,2.0337,2.0338,2.03325,2.0334,148800000.0
2008-07-01 12:17:00,2.0334,2.0335,2.03315,2.03335,200400000.0
2008-07-01 12:18:00,2.03335,2.03335,2.03285,2.03285,98000000.0
2008-07-01 12:19:00,2.03285,2.0329,2.0326,2.0329,150200000.0
2008-07-01 12:20:00,2.0329,2.03345,2.03275,2.03325,107500000.0
2008-07-01 12:21:00,2.0333,2.03345,2.03265,2.0327,341200000.0
2008-07-01 12:22:00,2.03265,2.0327,2.03245,2.0325,195200000.0
2008-07-01 12:23:00,2.03245,2.03245,2.03185,2.03225,320300000.0
2008-07-01 12:24:00,2.0323,2.0324,2.03175,2.0322,301000000.0
2008-07-01 12:25:00,2.0322,2.03235,2.0305,2.0305,821700000.0
2008-07-01 12:26:00,2.0305,2.03075,2.03035,2.0305,527400000.0
2008-07-01 12:27:00,2.0305,2.03095,2.0301,2.03075,383100000.0
2008-07-01 12:28:00,2.03065,2.03155,2.03065,2.0315,226200000.0
2008-07-01 12:29:00,2.0315,2.0315,2.0307,2.0311,213900000.0
2008-07-01 12:30:00,2.03105,2.03135,2.02985,2.0302,173400000.0
2008-07-01 12:31:00,2.0302,2.03075,2.03005,2.03065,149500000.0
2008-07-01 12:32:00,2.0307,2.03145,2.03065,2.031,123400000.0
2008-07-01 12:33:00,2.0311,2.03145,2.0308,2.03125,183900000.0
2008-07-01 12:34:00,2.03115,2.03175,2.03115,2.03175,43400000.0
2008-07-01 12:35:00,2.03175,2.03175,2.03075,2.03075,158700000.0
2008-07-01 12:36:00,2.03065,2.0308,2.0301,2.03075,241400000.0
2008-07-01 12:37:00,2.03075,2.0309,2.0306,2.0308,114600000.0
2008-07-01 12:38:00,2.0308,2.03105,2.03035,2.031,101700000.0
2008-07-01 12:39:00,2.03095,2.0311,2.03065,2.03085,84000000.0
2008-07-01 12:40:00,2.03085,2.0316,2.0308,2.0314,130000000.0
2008-07-01 12:41:00,2.0314,2.0315,2.03115,2.03135,135100000.0
2008-07-01 12:42:00,2.03135,2.0318,2.03095,2.03125,122600000.0
2008-07-01 12:43:00,2.03125,2.0315,2.0306,2.03065,88500000.0
2008-07-01 12:44:00,2.0307,2.03105,2.03065,2.03085,105000000.0
2008-07-01 12:45:00,2.0309,2.031,2.03045,2.03055,205100000.0
2008-07-01 12:46:00,2.0306,2.031,2.03055,2.0308,140000000.0
2008-07-01 12:47:00,2.0308,2.03105,2.0306,2.03095,145100000.0
2008-07-01 12:48:00,2.0309,2.0309,2.03025,2.0304,141000000.0
2008-07-01 12:49:00,2.03045,2.0306,2.03,2.03,101900000.0
2008-07-01 12:50:00,2.03,2.0306,2.0299,2.03005,212500000.0
2008-07-01 12:51:00,2.03005,2.0303,2.02945,2.03005,321700000.0
2008-07-01 12:52:00,2.0301,2.03045,2.02955,2.0298,319000000.0
2008-07-01 12:53:00,2.0298,2.0298,2.0281,2.02835,719500000.0
2008-07-01 12:54:00,2.0284,2.02885,2.02815,2.02845,291299999.0
2008-07-01 12:55:00,2.0285,2.0285,2.0279,2.02825,166800000.0
2008-07-01 12:56:00,2.02855,2.0287,2.028,2.02845,100500000.0
2008-07-01 12:57:00,2.02855,2.02855,2.02755,2.0277,245000000.0
2008-07-01 12:58:00,2.0276,2.02815,2.0276,2.0279,181100000.0
2008-07-01 12:59:00,2.0279,2.02795,2.0273,2.0273,142100000.0
2008-07-01 13:00:00,2.0271,2.0274,2.0266,2.0271,367000000.0
2008-07-01 13:01:00,2.02705,2.02835,2.02705,2.0282,207400000.0
2008-07-01 13:02:00,2.0283,2.02855,2.02805,2.0283,117700000.0
2008-07-01 13:03:00,2.0283,2.0283,2.02755,2.02765,97600000.0
2008-07-01 13:04:00,2.0276,2.0283,2.0276,2.02815,192000000.0
2008-07-01 13:05:00,2.0281,2.0286,2.0281,2.02845,77600000.0
2008-07-01 13:06:00,2.02855,2.0289,2.02825,2.0284,215600000.0
2008-07-01 13:07:00,2.0284,2.0286,2.028,2.02805,284400000.0
2008-07-01 13:08:00,2.02805,2.0285,2.028,2.02825,175500000.0
2008-07-01 13:09:00,2.02835,2.0288,2.0279,2.02815,301400000.0
2008-07-01 13:10:00,2.02815,2.02885,2.02815,2.02885,181200000.0
2008-07-01 13:11:00,2.02885,2.0291,2.028,2.028,266300000.0
2008-07-01 13:12:00,2.028,2.0285,2.0277,2.0277,302400000.0
2008-07-01 13:13:00,2.0278,2.02815,2.0276,2.02795,223400000.0
2008-07-01 13:14:00,2.02795,2.0281,2.0273,2.0273,419000000.0
2008-07-01 13:15:00,2.0273,2.028,2.0273,2.0277,215500000.0
2008-07-01 13:16:00,2.0276,2.0278,2.02695,2.0271,177300000.0
2008-07-01 13:17:00,2.0271,2.0276,2.02675,2.0275,144300000.0
2008-07-01 13:18:00,2.0274,2.02775,2.02715,2.0274,128600000.0
2008-07-01 13:19:00,2.0274,2.0281,2.0273,2.02785,119300000.0
2008-07-01 13:20:00,2.02785,2.028,2.0275,2.02755,89100000.0
2008-07-01 13:21:00,2.02755,2.028,2.0274,2.0278,113000000.0
2008-07-01 13:22:00,2.02785,2.02815,2.02765,2.0281,183900001.0
2008-07-01 13:23:00,2.02805,2.02815,2.0277,2.0277,158800000.0
2008-07-01 13:24:00,2.02775,2.0281,2.0277,2.02775,175100000.0
2008-07-01 13:25:00,2.02775,2.02775,2.0272,2.0272,167200000.0
2008-07-01 13:26:00,2.0272,2.02765,2.02705,2.02755,179000000.0
2008-07-01 13:27:00,2.0275,2.0275,2.0272,2.0273,191800000.0
2008-07-01 13:28:00,2.0273,2.02755,2.0273,2.02745,188700000.0
2008-07-01 13:29:00,2.02735,2.0276,2.0272,2.02725,368300000.0
2008-07-01 13:30:00,2.0274,2.0276,2.0271,2.02715,148600000.0
2008-07-01 13:31:00,2.02715,2.02805,2.0271,2.02805,109200000.0
2008-07-01 13:32:00,2.0281,2.0286,2.028,2.02835,183100000.0
2008-07-01 13:33:00,2.0284,2.0286,2.02835,2.02835,103400000.0
2008-07-01 13:34:00,2.02835,2.0291,2.0283,2.0288,113500000.0
2008-07-01 13:35:00,2.0288,2.02915,2.0287,2.02915,112300000.0
2008-07-01 13:36:00,2.02905,2.02995,2.02905,2.0296,155900000.0
2008-07-01 13:37:00,2.0296,2.03,2.0296,2.02995,120300000.0
2008-07-01 13:38:00,2.02995,2.03015,2.0298,2.03,168600000.0
2008-07-01 13:39:00,2.0301,2.03025,2.02905,2.0291,168000000.0
2008-07-01 13:40:00,2.02905,2.0295,2.0288,2.0293,165500000.0
2008-07-01 13:41:00,2.0293,2.0295,2.0292,2.02945,27100000.0
2008-07-01 13:42:00,2.02945,2.03025,2.02945,2.03005,252500000.0
2008-07-01 13:43:00,2.03005,2.0303,2.03,2.0301,113500000.0
2008-07-01 13:44:00,2.03015,2.0303,2.0298,2.03,88000000.0
2008-07-01 13:45:00,2.03,2.031,2.0299,2.03075,157600000.0
2008-07-01 13:46:00,2.0307,2.0307,2.0302,2.0302,156800000.0
2008-07-01 13:47:00,2.0303,2.0303,2.0296,2.0296,172400000.0
2008-07-01 13:48:00,2.02965,2.0298,2.0293,2.0297,158100000.0
2008-07-01 13:49:00,2.0296,2.02985,2.0295,2.0298,135600000.0
2008-07-01 13:50:00,2.0298,2.0298,2.0292,2.0292,349400002.0
2008-07-01 13:51:00,2.0292,2.0297,2.029,2.0293,368300000.0
2008-07-01 13:52:00,2.0293,2.0297,2.029,2.0292,398399999.0
2008-07-01 13:53:00,2.0292,2.0296,2.0291,2.0295,403500000.0
2008-07-01 13:54:00,2.0295,2.0298,2.0293,2.0294,305200002.0
2008-07-01 13:55:00,2.0294,2.0297,2.0294,2.0296,181600000.0
2008-07-01 13:56:00,2.0296,2.03,2.0295,2.0296,467200002.0
2008-07-01 13:57:00,2.0296,2.03,2.0296,2.03,321700000.0
2008-07-01 13:58:00,2.03,2.03,2.0299,2.03,71400000.0
2008-07-01 13:59:00,2.03,2.03,2.0295,2.0298,192200000.0
2008-07-01 14:00:00,2.0297,2.0302,2.0295,2.0299,482400000.0
2008-07-01 14:01:00,2.0299,2.0307,2.0299,2.0305,543300001.0
2008-07-01 14:02:00,2.0305,2.0307,2.0303,2.0307,257700000.0
2008-07-01 14:03:00,2.0307,2.0308,2.0304,2.0308,356700001.0
2008-07-01 14:04:00,2.0308,2.031,2.0302,2.0302,549500000.0
2008-07-01 14:05:00,2.0302,2.0305,2.0302,2.0305,329300000.0
2008-07-01 14:06:00,2.0305,2.0309,2.0303,2.0303,551300000.0
2008-07-01 14:07:00,2.0303,2.0304,2.0301,2.0301,372200000.0
2008-07-01 14:08:00,2.0302,2.0303,2.0297,2.0298,510600001.0
2008-07-01 14:09:00,2.0298,2.03,2.0297,2.0299,230200001.0
2008-07-01 14:10:00,2.0298,2.0302,2.0298,2.0301,367900000.0
2008-07-01 14:11:00,2.0301,2.0302,2.0301,2.0302,192300000.0
2008-07-01 14:12:00,2.0302,2.0306,2.0301,2.0302,104100000.0
2008-07-01 14:13:00,2.0301,2.03085,2.0301,2.0303,145900000.0
2008-07-01 14:14:00,2.0303,2.0304,2.0295,2.0297,124500000.0
2008-07-01 14:15:00,2.0296,2.03,2.0289,2.0294,414300000.0
2008-07-01 14:16:00,2.0294,2.0298,2.0292,2.0293,152400000.0
2008-07-01 14:17:00,2.0293,2.0295,2.0291,2.0293,299500000.0
2008-07-01 14:18:00,2.02925,2.0293,2.0291,2.0292,151800000.0
2008-07-01 14:19:00,2.0292,2.02925,2.0284,2.02845,207500000.0
2008-07-01 14:20:00,2.0284,2.0289,2.0283,2.0288,447400000.0
2008-07-01 14:21:00,2.02885,2.0291,2.0284,2.0284,269500000.0
2008-07-01 14:22:00,2.0287,2.029,2.0285,2.0289,185200000.0
2008-07-01 14:23:00,2.02895,2.029,2.0289,2.0289,94700000.0
2008-07-01 14:24:00,2.0289,2.0293,2.0289,2.02905,156100000.0
2008-07-01 14:25:00,2.02905,2.0291,2.029,2.029,54200000.0
2008-07-01 14:26:00,2.0291,2.0291,2.0287,2.02895,177400000.0
2008-07-01 14:27:00,2.02895,2.0294,2.0289,2.0294,73900000.0
2008-07-01 14:28:00,2.0294,2.0294,2.0284,2.029,179700000.0
2008-07-01 14:29:00,2.029,2.029,2.028,2.0283,258399999.0
2008-07-01 14:30:00,2.0283,2.0287,2.0282,2.0286,244700000.0
2008-07-01 14:31:00,2.0286,2.029,2.0285,2.0285,301700000.0
2008-07-01 14:32:00,2.0286,2.02925,2.02835,2.0291,433400000.0
2008-07-01 14:33:00,2.0291,2.0292,2.0287,2.0287,667700000.0
2008-07-01 14:34:00,2.0287,2.029,2.0286,2.0288,280600000.0
2008-07-01 14:35:00,2.0288,2.0289,2.02835,2.0287,488900000.0
2008-07-01 14:36:00,2.0286,2.0289,2.0285,2.0288,188000000.0
2008-07-01 14:37:00,2.0289,2.0295,2.0289,2.0295,80900000.0
2008-07-01 14:38:00,2.0295,2.02955,2.029,2.0291,494500003.0
2008-07-01 14:39:00,2.0292,2.02935,2.0288,2.02935,186900000.0
2008-07-01 14:40:00,2.0293,2.0303,2.0293,2.0302,228000000.0
2008-07-01 14:41:00,2.0302,2.0304,2.03005,2.0304,277800000.0
2008-07-01 14:42:00,2.0304,2.0304,2.0303,2.0303,36900000.0
2008-07-01 14:43:00,2.0303,2.0303,2.0298,2.03,111600000.0
2008-07-01 14:44:00,2.03,2.0304,2.0298,2.0299,163500000.0
2008-07-01 14:45:00,2.0297,2.0299,2.0295,2.0298,121700000.0
2008-07-01 14:46:00,2.0298,2.0301,2.0293,2.0293,192900000.0
2008-07-01 14:47:00,2.0294,2.0295,2.0293,2.0293,31000000.0
2008-07-01 14:48:00,2.0293,2.0293,2.02875,2.0291,159600000.0
2008-07-01 14:49:00,2.02915,2.0293,2.0288,2.0293,151700000.0
2008-07-01 14:50:00,2.0293,2.0293,2.029,2.0291,259700002.0
2008-07-01 14:51:00,2.02905,2.02965,2.0288,2.0295,183100000.0
2008-07-01 14:52:00,2.0295,2.0305,2.0295,2.0299,409900000.0
2008-07-01 14:53:00,2.0299,2.03,2.0297,2.0299,314400000.0
2008-07-01 14:54:00,2.02985,2.0302,2.0298,2.0302,575600002.0
2008-07-01 14:55:00,2.0302,2.0302,2.0298,2.0301,241200000.0
2008-07-01 14:56:00,2.0301,2.031,2.0301,2.031,573900000.0
2008-07-01 14:57:00,2.031,2.0312,2.0305,2.0305,385200000.0
2008-07-01 14:58:00,2.0305,2.0305,2.0304,2.03045,174400000.0
2008-07-01 14:59:00,2.0305,2.0305,2.03,2.03,1189100002.0
2008-07-01 15:00:00,2.03,2.0302,2.029,2.0291,1146000003.0
2008-07-01 15:01:00,2.0291,2.0295,2.0291,2.0295,216200000.0
2008-07-01 15:02:00,2.0295,2.0298,2.0293,2.0295,119300001.0
2008-07-01 15:03:00,2.0295,2.0298,2.0294,2.0296,206700000.0
2008-07-01 15:04:00,2.0297,2.0299,2.0293,2.0295,438900004.0
2008-07-01 15:05:00,2.0295,2.0297,2.0288,2.0289,361500000.0
2008-07-01 15:06:00,2.0289,2.029,2.0284,2.0286,309500000.0
2008-07-01 15:07:00,2.0284,2.029,2.0282,2.0283,248500000.0
2008-07-01 15:08:00,2.0283,2.0289,2.0282,2.0288,251100000.0
2008-07-01 15:09:00,2.0288,2.029,2.0282,2.0282,209300000.0
2008-07-01 15:10:00,2.0282,2.0287,2.0281,2.0285,278800000.0
2008-07-01 15:11:00,2.0285,2.0287,2.0281,2.0283,241100000.0
2008-07-01 15:12:00,2.0283,2.0283,2.028,2.0281,199600000.0
2008-07-01 15:13:00,2.0281,2.0285,2.0278,2.0281,435200001.0
2008-07-01 15:14:00,2.0281,2.0281,2.0274,2.0276,885900009.0
2008-07-01 15:15:00,2.0276,2.0278,2.0269,2.0269,228400000.0
2008-07-01 15:16:00,2.0269,2.0271,2.0264,2.0266,333599999.0
2008-07-01 15:17:00,2.0266,2.0266,2.0254,2.026,266100000.0
2008-07-01 15:18:00,2.026,2.0262,2.0256,2.026,300100000.0
2008-07-01 15:19:00,2.026,2.026,2.0255,2.0258,457300000.0
2008-07-01 15:20:00,2.0256,2.0263,2.0256,2.0261,283000001.0
2008-07-01 15:21:00,2.0261,2.0262,2.0258,2.0259,768500000.0
2008-07-01 15:22:00,2.0259,2.026,2.0253,2.02535,862400001.0
2008-07-01 15:23:00,2.02535,2.0255,2.0253,2.0255,131200000.0
2008-07-01 15:24:00,2.0255,2.0255,2.0249,2.0249,46100000.0
2008-07-01 15:25:00,2.0249,2.0252,2.0246,2.0247,406900000.0
2008-07-01 15:26:00,2.0246,2.025,2.024,2.0241,373889998.0
2008-07-01 15:27:00,2.02415,2.02465,2.024,2.02455,201900000.0
2008-07-01 15:28:00,2.02455,2.0246,2.0237,2.0238,280700000.0
2008-07-01 15:29:00,2.0238,2.02385,2.02355,2.0237,139500000.0
2008-07-01 15:30:00,2.0236,2.0244,2.02355,2.0242,215700000.0
2008-07-01 15:31:00,2.0242,2.02445,2.02415,2.0243,268900000.0
2008-07-01 15:32:00,2.0243,2.025,2.0243,2.0247,224500000.0
2008-07-01 15:33:00,2.0247,2.02515,2.0247,2.02475,520200000.0
2008-07-01 15:34:00,2.02485,2.0251,2.0248,2.0248,604900002.0
2008-07-01 15:35:00,2.02485,2.0253,2.0248,2.0248,690739999.0
2008-07-01 15:36:00,2.0248,2.0251,2.0248,2.0249,530451000.0
2008-07-01 15:37:00,2.0249,2.0262,2.0249,2.0261,343200000.0
2008-07-01 15:38:00,2.0261,2.0262,2.0255,2.0256,442799997.0
2008-07-01 15:39:00,2.0256,2.02565,2.025,2.02565,365499999.0
2008-07-01 15:40:00,2.0257,2.0264,2.0253,2.0264,494400000.0
2008-07-01 15:41:00,2.0264,2.0268,2.0258,2.02635,204700000.0
2008-07-01 15:42:00,2.0264,2.0268,2.0259,2.0262,271300000.0
2008-07-01 15:43:00,2.0262,2.0265,2.026,2.0263,208700000.0
2008-07-01 15:44:00,2.0263,2.0265,2.02595,2.026,216000000.0
2008-07-01 15:45:00,2.026,2.0264,2.0257,2.02595,346700000.0
2008-07-01 15:46:00,2.02595,2.0263,2.02575,2.0261,237400000.0
2008-07-01 15:47:00,2.0261,2.0267,2.0259,2.0264,458900000.0
2008-07-01 15:48:00,2.0264,2.0269,2.0264,2.0269,276100000.0
2008-07-01 15:49:00,2.0269,2.027,2.0266,2.0267,242600000.0
2008-07-01 15:50:00,2.0267,2.0271,2.02655,2.0269,153300000.0
2008-07-01 15:51:00,2.0269,2.02705,2.02665,2.027,138100000.0
2008-07-01 15:52:00,2.027,2.0271,2.0268,2.027,241500000.0
2008-07-01 15:53:00,2.027,2.02755,2.02685,2.0271,217600000.0
2008-07-01 15:54:00,2.0271,2.02765,2.0271,2.02755,155200000.0
2008-07-01 15:55:00,2.02755,2.02755,2.0271,2.0275,192900000.0
2008-07-01 15:56:00,2.0273,2.0274,2.0268,2.027,207500000.0
2008-07-01 15:57:00,2.027,2.0271,2.0268,2.027,227800000.0
2008-07-01 15:58:00,2.0269,2.02715,2.0268,2.0268,147970000.0
2008-07-01 15:59:00,2.0268,2.02735,2.02635,2.0269,557080000.0
2008-07-01 16:00:00,2.0266,2.0306,2.0265,2.02955,542950001.0
2008-07-01 16:01:00,2.02965,2.0317,2.02955,2.03165,332800004.0
2008-07-01 16:02:00,2.03145,2.0325,2.0305,2.0317,660700005.0
2008-07-01 16:03:00,2.0317,2.0317,2.0301,2.0306,485299999.0
2008-07-01 16:04:00,2.0305,2.0313,2.0303,2.0312,229000000.0
2008-07-01 16:05:00,2.0312,2.0335,2.0312,2.0329,235991999.0
2008-07-01 16:06:00,2.0329,2.0334,2.032,2.03245,473800000.0
2008-07-01 16:07:00,2.0325,2.0327,2.0321,2.03235,420000000.0
2008-07-01 16:08:00,2.03235,2.0324,2.03125,2.0316,361196000.0
2008-07-01 16:09:00,2.0316,2.0318,2.03115,2.0317,811395999.0
2008-07-01 16:10:00,2.0317,2.0325,2.0314,2.0314,264900002.0
2008-07-01 16:11:00,2.0314,2.0317,2.0309,2.03125,398700002.0
2008-07-01 16:12:00,2.03115,2.03115,2.0301,2.0301,296900000.0
2008-07-01 16:13:00,2.0301,2.0304,2.0296,2.0302,500700002.0
2008-07-01 16:14:00,2.0303,2.0304,2.0287,2.0287,575100000.0
2008-07-01 16:15:00,2.0287,2.02885,2.0281,2.0283,530699999.0
2008-07-01 16:16:00,2.0283,2.02945,2.02825,2.0291,397500000.0
2008-07-01 16:17:00,2.0289,2.0293,2.0285,2.0293,314699999.0
2008-07-01 16:18:00,2.0293,2.0296,2.0285,2.0288,316600000.0
2008-07-01 16:19:00,2.0287,2.0293,2.02855,2.02925,332300000.0
2008-07-01 16:20:00,2.02925,2.0297,2.02905,2.02965,282500000.0
2008-07-01 16:21:00,2.0297,2.0304,2.0291,2.0291,364800000.0
2008-07-01 16:22:00,2.0291,2.03005,2.0289,2.03005,246900000.0
2008-07-01 16:23:00,2.0301,2.0304,2.02935,2.0302,279100000.0
2008-07-01 16:24:00,2.0302,2.0304,2.0298,2.0302,230800000.0
2008-07-01 16:25:00,2.0302,2.0306,2.02975,2.0299,236500000.0
2008-07-01 16:26:00,2.0299,2.03,2.02945,2.02985,189100000.0
2008-07-01 16:27:00,2.0299,2.0304,2.0296,2.0302,211800000.0
2008-07-01 16:28:00,2.0302,2.0304,2.02955,2.0303,271100000.0
2008-07-01 16:29:00,2.0301,2.0311,2.0301,2.03045,216800000.0
2008-07-01 16:30:00,2.0305,2.0317,2.0304,2.0317,362100000.0
2008-07-01 16:31:00,2.0316,2.0325,2.0316,2.0324,316200000.0
2008-07-01 16:32:00,2.0324,2.03285,2.0321,2.0325,360600000.0
2008-07-01 16:33:00,2.03265,2.0331,2.0324,2.03245,205300000.0
2008-07-01 16:34:00,2.03245,2.0328,2.032,2.0321,265500000.0
2008-07-01 16:35:00,2.0323,2.03285,2.032,2.03235,136400000.0
2008-07-01 16:36:00,2.03235,2.03335,2.0322,2.0333,246800000.0
2008-07-01 16:37:00,2.0333,2.03365,2.03295,2.0335,211600000.0
2008-07-01 16:38:00,2.03355,2.034,2.0335,2.034,166700000.0
2008-07-01 16:39:00,2.0339,2.034,2.0331,2.0331,201500000.0
2008-07-01 16:40:00,2.0331,2.0333,2.0323,2.0323,220000000.0
2008-07-01 16:41:00,2.0323,2.0323,2.0318,2.0322,243700000.0
2008-07-01 16:42:00,2.0322,2.0322,2.0316,2.03205,222100000.0
2008-07-01 16:43:00,2.032,2.032,2.0315,2.0316,518000000.0
2008-07-01 16:44:00,2.0316,2.0316,2.0311,2.0314,209900000.0
2008-07-01 16:45:00,2.0314,2.0319,2.03115,2.0315,127100000.0
2008-07-01 16:46:00,2.0315,2.0318,2.0307,2.0308,218500000.0
2008-07-01 16:47:00,2.03085,2.0323,2.0308,2.0323,207500000.0
2008-07-01 16:48:00,2.03225,2.0326,2.0317,2.0324,307800000.0
2008-07-01 16:49:00,2.0324,2.03265,2.0319,2.0323,311600000.0
2008-07-01 16:50:00,2.0323,2.0327,2.0316,2.0317,284800000.0
2008-07-01 16:51:00,2.0317,2.0321,2.0315,2.0317,166900000.0
2008-07-01 16:52:00,2.0317,2.03305,2.0315,2.03265,179200000.0
2008-07-01 16:53:00,2.0328,2.0334,2.0324,2.0333,220400000.0
2008-07-01 16:54:00,2.0332,2.0333,2.0324,2.03245,248000000.0
2008-07-01 16:55:00,2.03255,2.0331,2.0322,2.0327,194900000.0
2008-07-01 16:56:00,2.0327,2.03315,2.03215,2.03225,349100002.0
2008-07-01 16:57:00,2.0322,2.0323,2.03165,2.03165,295100004.0
2008-07-01 16:58:00,2.03185,2.0326,2.0317,2.0321,287200000.0
2008-07-01 16:59:00,2.0321,2.0329,2.032,2.03255,245600000.0
2008-07-01 17:00:00,2.0325,2.0329,2.0321,2.0326,240100000.0
2008-07-01 17:01:00,2.0326,2.0331,2.0323,2.0329,315700000.0
2008-07-01 17:02:00,2.0329,2.0332,2.03275,2.0332,84900000.0
2008-07-01 17:03:00,2.0332,2.0334,2.0332,2.0334,106800000.0
2008-07-01 17:04:00,2.03325,2.0336,2.033,2.0336,142600000.0
2008-07-01 17:05:00,2.0337,2.0338,2.03335,2.0335,170300000.0
2008-07-01 17:06:00,2.0335,2.03385,2.03345,2.0336,145300000.0
2008-07-01 17:07:00,2.0334,2.0335,2.03235,2.03235,180300000.0
2008-07-01 17:08:00,2.0323,2.03255,2.0319,2.032,213100000.0
2008-07-01 17:09:00,2.0321,2.0323,2.0316,2.0316,184000001.0
2008-07-01 17:10:00,2.0316,2.0316,2.0308,2.0311,634900013.0
2008-07-01 17:11:00,2.0311,2.03115,2.0307,2.031,167000000.0
2008-07-01 17:12:00,2.03105,2.0312,2.03075,2.03105,185600000.0
2008-07-01 17:13:00,2.03105,2.0313,2.0309,2.03105,127500000.0
2008-07-01 17:14:00,2.031,2.0312,2.03075,2.031,236800000.0
2008-07-01 17:15:00,2.031,2.0315,2.0304,2.0309,327100000.0
2008-07-01 17:16:00,2.0309,2.0314,2.0307,2.0313,234500000.0
2008-07-01 17:17:00,2.0313,2.0315,2.03115,2.0313,160400000.0
2008-07-01 17:18:00,2.0313,2.03155,2.03115,2.03125,109200000.0
2008-07-01 17:19:00,2.0312,2.0313,2.03085,2.03085,71300001.0
2008-07-01 17:20:00,2.03085,2.031,2.03045,2.03075,148700000.0
2008-07-01 17:21:00,2.03075,2.0313,2.0306,2.03125,343900001.0
2008-07-01 17:22:00,2.0313,2.03175,2.0312,2.0316,288800000.0
2008-07-01 17:23:00,2.03165,2.032,2.03145,2.0316,172000000.0
2008-07-01 17:24:00,2.0316,2.03165,2.03085,2.03115,382700000.0
2008-07-01 17:25:00,2.03115,2.03125,2.03095,2.031,90200000.0
2008-07-01 17:26:00,2.031,2.0318,2.03085,2.0318,180200000.0
2008-07-01 17:27:00,2.03175,2.03175,2.0313,2.0313,78200000.0
2008-07-01 17:28:00,2.0313,2.03155,2.0313,2.0314,178800000.0
2008-07-01 17:29:00,2.0314,2.03155,2.0311,2.0313,155400000.0
2008-07-01 17:30:00,2.0313,2.03135,2.031,2.031,192100001.0
2008-07-01 17:31:00,2.0311,2.0311,2.0306,2.03095,134000000.0
2008-07-01 17:32:00,2.03095,2.0313,2.03085,2.0312,177100000.0
2008-07-01 17:33:00,2.03135,2.0317,2.0312,2.0313,135500000.0
2008-07-01 17:34:00,2.0313,2.0316,2.0313,2.0316,83800000.0
2008-07-01 17:35:00,2.0315,2.0318,2.0313,2.03165,161600000.0
2008-07-01 17:36:00,2.0316,2.03165,2.0312,2.0313,116100000.0
2008-07-01 17:37:00,2.0313,2.03175,2.0311,2.0314,153300000.0
2008-07-01 17:38:00,2.03135,2.0317,2.03115,2.0313,117800000.0
2008-07-01 17:39:00,2.0313,2.0318,2.031,2.0313,130400000.0
2008-07-01 17:40:00,2.0313,2.0316,2.0311,2.0312,139800000.0
2008-07-01 17:41:00,2.0312,2.0313,2.03075,2.0311,141100000.0
2008-07-01 17:42:00,2.0311,2.03125,2.03085,2.03095,107500000.0
2008-07-01 17:43:00,2.031,2.03115,2.03075,2.03085,106400000.0
2008-07-01 17:44:00,2.03085,2.0309,2.03035,2.0304,165400000.0
2008-07-01 17:45:00,2.03035,2.0305,2.03015,2.0303,142400000.0
2008-07-01 17:46:00,2.0303,2.0303,2.0299,2.03005,179000000.0
2008-07-01 17:47:00,2.03005,2.0304,2.03005,2.03025,97500000.0
2008-07-01 17:48:00,2.0303,2.03055,2.0302,2.0305,94300000.0
2008-07-01 17:49:00,2.0305,2.0311,2.0303,2.0304,230900000.0
2008-07-01 17:50:00,2.0304,2.03095,2.0303,2.0309,180500000.0
2008-07-01 17:51:00,2.0309,2.0311,2.0307,2.03075,142600000.0
2008-07-01 17:52:00,2.03075,2.0313,2.03055,2.031,202000000.0
2008-07-01 17:53:00,2.031,2.0311,2.0302,2.03045,227400000.0
2008-07-01 17:54:00,2.03045,2.03045,2.0301,2.03025,134800000.0
2008-07-01 17:55:00,2.0302,2.0306,2.0301,2.03035,206800000.0
2008-07-01 17:56:00,2.03035,2.03065,2.0298,2.02985,247100000.0
2008-07-01 17:57:00,2.0299,2.0299,2.0293,2.0293,593100000.0
2008-07-01 17:58:00,2.02925,2.02925,2.0288,2.0288,382600002.0
2008-07-01 17:59:00,2.0288,2.0297,2.0288,2.0292,166000000.0
2008-07-01 18:00:00,2.0292,2.0293,2.0283,2.02855,163600000.0
2008-07-01 18:01:00,2.02855,2.0286,2.0284,2.0285,66800000.0
2008-07-01 18:02:00,2.0285,2.0293,2.0285,2.02865,121800000.0
2008-07-01 18:03:00,2.02865,2.0292,2.0286,2.0292,77700000.0
2008-07-01 18:04:00,2.0292,2.0294,2.0291,2.02925,109300000.0
2008-07-01 18:05:00,2.02925,2.0293,2.0289,2.02905,99000000.0
2008-07-01 18:06:00,2.02905,2.0291,2.0288,2.029,52200000.0
2008-07-01 18:07:00,2.029,2.02975,2.02885,2.02975,88800000.0
2008-07-01 18:08:00,2.0298,2.0299,2.0293,2.0294,100000000.0
2008-07-01 18:09:00,2.02935,2.02955,2.02935,2.0294,28500000.0
2008-07-01 18:10:00,2.0294,2.0294,2.0289,2.0289,71000000.0
2008-07-01 18:11:00,2.02885,2.0289,2.02825,2.0283,98100000.0
2008-07-01 18:12:00,2.0283,2.02835,2.0281,2.0281,67900000.0
2008-07-01 18:13:00,2.0281,2.0282,2.02775,2.0281,83300000.0
2008-07-01 18:14:00,2.0282,2.02825,2.0279,2.02795,48900000.0
2008-07-01 18:15:00,2.02805,2.0282,2.02755,2.0278,148100000.0
2008-07-01 18:16:00,2.0277,2.0277,2.02645,2.02655,313200000.0
2008-07-01 18:17:00,2.0265,2.0266,2.02545,2.02635,222900000.0
2008-07-01 18:18:00,2.02635,2.02715,2.02635,2.0268,126000000.0
2008-07-01 18:19:00,2.02665,2.02685,2.0256,2.0256,215600000.0
2008-07-01 18:20:00,2.02555,2.02565,2.0249,2.02535,206000000.0
2008-07-01 18:21:00,2.02535,2.0255,2.0248,2.02505,124400000.0
2008-07-01 18:22:00,2.0251,2.02545,2.0246,2.0246,167200000.0
2008-07-01 18:23:00,2.0246,2.02475,2.02345,2.02365,264800000.0
2008-07-01 18:24:00,2.0236,2.02475,2.0236,2.0238,146800000.0
2008-07-01 18:25:00,2.0238,2.0244,2.02355,2.02365,150700000.0
2008-07-01 18:26:00,2.0236,2.0242,2.0234,2.0237,162500000.0
2008-07-01 18:27:00,2.02375,2.02435,2.0236,2.0237,92700000.0
2008-07-01 18:28:00,2.02375,2.02415,2.0233,2.024,145600000.0
2008-07-01 18:29:00,2.02395,2.02445,2.02395,2.02425,143200000.0
2008-07-01 18:30:00,2.02425,2.0247,2.02405,2.0247,114200000.0
2008-07-01 18:31:00,2.0247,2.02495,2.0246,2.0247,129000000.0
2008-07-01 18:32:00,2.02465,2.0251,2.0243,2.025,106600000.0
2008-07-01 18:33:00,2.025,2.0253,2.0247,2.02515,133500000.0
2008-07-01 18:34:00,2.02525,2.026,2.0251,2.0258,95100000.0
2008-07-01 18:35:00,2.02585,2.0269,2.0258,2.0265,111600000.0
2008-07-01 18:36:00,2.0265,2.0265,2.02605,2.02605,114800000.0
2008-07-01 18:37:00,2.02605,2.0264,2.02605,2.0262,71500000.0
2008-07-01 18:38:00,2.0262,2.0262,2.0258,2.0261,121600000.0
2008-07-01 18:39:00,2.02615,2.02655,2.026,2.0261,156900000.0
2008-07-01 18:40:00,2.0262,2.0263,2.02595,2.02605,101700000.0
2008-07-01 18:41:00,2.02605,2.0267,2.02605,2.0266,99300000.0
2008-07-01 18:42:00,2.0266,2.0272,2.02645,2.0269,96800000.0
2008-07-01 18:43:00,2.02685,2.0269,2.0263,2.02685,91500000.0
2008-07-01 18:44:00,2.0269,2.02705,2.02665,2.02695,126400000.0
2008-07-01 18:45:00,2.02695,2.02775,2.0269,2.02735,146400000.0
2008-07-01 18:46:00,2.0273,2.0285,2.0272,2.0281,151600000.0
2008-07-01 18:47:00,2.0281,2.0284,2.0278,2.02825,102000000.0
2008-07-01 18:48:00,2.02815,2.02865,2.0281,2.0284,89900000.0
2008-07-01 18:49:00,2.0284,2.0284,2.0278,2.0283,104400000.0
2008-07-01 18:50:00,2.0283,2.0283,2.028,2.02805,84100000.0
2008-07-01 18:51:00,2.0281,2.0286,2.0281,2.02855,145700000.0
2008-07-01 18:52:00,2.0284,2.0286,2.0281,2.02835,88900000.0
2008-07-01 18:53:00,2.02835,2.0286,2.0282,2.02835,97800000.0
2008-07-01 18:54:00,2.0283,2.0289,2.0281,2.0289,108900000.0
2008-07-01 18:55:00,2.0289,2.029,2.0286,2.0288,90900000.0
2008-07-01 18:56:00,2.0288,2.0288,2.02805,2.0281,170000000.0
2008-07-01 18:57:00,2.02805,2.0283,2.0279,2.02825,82600000.0
2008-07-01 18:58:00,2.02825,2.02895,2.0282,2.02875,87700000.0
2008-07-01 18:59:00,2.02875,2.0296,2.02875,2.02955,118700000.0
2008-07-01 19:00:00,2.0295,2.0295,2.0285,2.0288,180900000.0
2008-07-01 19:01:00,2.02875,2.0295,2.02865,2.0294,72000000.0
2008-07-01 19:02:00,2.0294,2.0298,2.02925,2.02955,67500000.0
2008-07-01 19:03:00,2.02955,2.0296,2.02895,2.02925,125500000.0
2008-07-01 19:04:00,2.0292,2.02955,2.02905,2.0294,68900000.0
2008-07-01 19:05:00,2.0294,2.02945,2.0289,2.0289,43200000.0
2008-07-01 19:06:00,2.02885,2.029,2.02855,2.0286,98400000.0
2008-07-01 19:07:00,2.02855,2.02875,2.02805,2.02835,116200000.0
2008-07-01 19:08:00,2.0284,2.0285,2.0281,2.0282,99200000.0
2008-07-01 19:09:00,2.02825,2.02845,2.0282,2.0282,46400000.0
2008-07-01 19:10:00,2.0282,2.0286,2.02815,2.0284,88500000.0
2008-07-01 19:11:00,2.0283,2.02845,2.0279,2.0279,65100000.0
2008-07-01 19:12:00,2.0279,2.0285,2.02785,2.02805,99200000.0
2008-07-01 19:13:00,2.02815,2.02855,2.028,2.02855,49900000.0
2008-07-01 19:14:00,2.0285,2.0288,2.02845,2.02855,45600000.0
2008-07-01 19:15:00,2.02855,2.02885,2.02855,2.0287,30400000.0
2008-07-01 19:16:00,2.02865,2.02875,2.02865,2.02875,4000000.0
2008-07-01 19:17:00,2.0287,2.02885,2.0287,2.0288,26000000.0
2008-07-01 19:18:00,2.0288,2.0289,2.0288,2.0288,16000000.0
2008-07-01 19:19:00,2.0288,2.02895,2.0288,2.0289,25000000.0
2008-07-01 19:20:00,2.0289,2.0289,2.0287,2.0289,20600000.0
2008-07-01 19:21:00,2.0289,2.0293,2.0289,2.0293,92800000.0
2008-07-01 19:22:00,2.0293,2.02985,2.02925,2.0298,55400000.0
2008-07-01 19:23:00,2.02985,2.03005,2.0296,2.0296,65500000.0
2008-07-01 19:24:00,2.0296,2.0298,2.0296,2.02965,53200000.0
2008-07-01 19:25:00,2.02965,2.02985,2.0295,2.0295,55900000.0
2008-07-01 19:26:00,2.0295,2.0297,2.0293,2.02965,94500000.0
2008-07-01 19:27:00,2.0296,2.0296,2.029,2.0295,109800000.0
2008-07-01 19:28:00,2.0295,2.0295,2.0289,2.02915,68400000.0
2008-07-01 19:29:00,2.02915,2.02945,2.02885,2.02885,90800000.0
2008-07-01 19:30:00,2.0288,2.0289,2.02815,2.0282,72000000.0
2008-07-01 19:31:00,2.02825,2.02865,2.02825,2.0286,52800000.0
2008-07-01 19:32:00,2.0286,2.0291,2.0286,2.02895,105300000.0
2008-07-01 19:33:00,2.0289,2.0291,2.02885,2.02905,30300000.0
2008-07-01 19:34:00,2.02915,2.02915,2.02845,2.02845,33900000.0
2008-07-01 19:35:00,2.02845,2.02855,2.02815,2.02845,88300000.0
2008-07-01 19:36:00,2.0285,2.0286,2.0282,2.02845,91600000.0
2008-07-01 19:37:00,2.02845,2.0288,2.02835,2.02855,80000000.0
2008-07-01 19:38:00,2.02855,2.0289,2.0283,2.0283,82600000.0
2008-07-01 19:39:00,2.0283,2.0284,2.0281,2.02815,82600000.0
2008-07-01 19:40:00,2.0282,2.02845,2.02805,2.0281,47600000.0
2008-07-01 19:41:00,2.0281,2.0281,2.0272,2.0273,92000000.0
2008-07-01 19:42:00,2.0273,2.0275,2.0269,2.0269,138700000.0
2008-07-01 19:43:00,2.02685,2.0273,2.0268,2.0273,105500000.0
2008-07-01 19:44:00,2.0273,2.0273,2.0268,2.0272,48800000.0
2008-07-01 19:45:00,2.0272,2.02775,2.0271,2.02765,82200000.0
2008-07-01 19:46:00,2.0277,2.0284,2.0277,2.02835,69600000.0
2008-07-01 19:47:00,2.02835,2.02865,2.02835,2.02855,64700000.0
2008-07-01 19:48:00,2.02855,2.0287,2.0282,2.0282,80000000.0
2008-07-01 19:49:00,2.02825,2.02905,2.02825,2.02875,115900000.0
2008-07-01 19:50:00,2.02865,2.02895,2.0285,2.0289,111800000.0
2008-07-01 19:51:00,2.02885,2.02915,2.0288,2.0291,88000000.0
2008-07-01 19:52:00,2.02915,2.02965,2.02915,2.02925,65100000.0
2008-07-01 19:53:00,2.02925,2.02985,2.029,2.02985,61100000.0
2008-07-01 19:54:00,2.02975,2.02985,2.02925,2.0293,76100000.0
2008-07-01 19:55:00,2.0293,2.0304,2.0293,2.0304,76600000.0
2008-07-01 19:56:00,2.0304,2.03075,2.0297,2.0297,108400000.0
2008-07-01 19:57:00,2.0296,2.02975,2.0291,2.0295,98300000.0
2008-07-01 19:58:00,2.0295,2.02975,2.0291,2.0292,66500000.0
2008-07-01 19:59:00,2.0292,2.0297,2.02905,2.02965,59900000.0
2008-07-01 20:00:00,2.02965,2.02995,2.0294,2.0299,95000000.0
2008-07-01 20:01:00,2.0299,2.0299,2.0292,2.02935,112200000.0
2008-07-01 20:02:00,2.0294,2.03045,2.02935,2.0303,124000000.0
2008-07-01 20:03:00,2.0303,2.0307,2.03025,2.03045,108400000.0
2008-07-01 20:04:00,2.0305,2.0306,2.0301,2.0305,102400000.0
2008-07-01 20:05:00,2.03045,2.0315,2.03005,2.03125,162800000.0
2008-07-01 20:06:00,2.0313,2.0318,2.0309,2.0314,169900000.0
2008-07-01 20:07:00,2.0314,2.0318,2.03125,2.03175,87900000.0
2008-07-01 20:08:00,2.0318,2.03245,2.0316,2.03235,141600000.0
2008-07-01 20:09:00,2.0323,2.03235,2.0317,2.0318,119100000.0
2008-07-01 20:10:00,2.0318,2.03205,2.0316,2.032,92200000.0
2008-07-01 20:11:00,2.03195,2.0323,2.03185,2.03185,111600000.0
2008-07-01 20:12:00,2.0318,2.03275,2.0317,2.03265,152600000.0
2008-07-01 20:13:00,2.03265,2.03275,2.03225,2.03235,84300000.0
2008-07-01 20:14:00,2.03235,2.03255,2.03215,2.0323,125200000.0
2008-07-01 20:15:00,2.03235,2.0326,2.0321,2.0324,100700000.0
2008-07-01 20:16:00,2.0324,2.03245,2.03185,2.0319,50600000.0
2008-07-01 20:17:00,2.0319,2.03195,2.0314,2.0314,58900000.0
2008-07-01 20:18:00,2.0314,2.0317,2.03135,2.03145,84300000.0
2008-07-01 20:19:00,2.03145,2.0318,2.0314,2.0316,43500000.0
2008-07-01 20:20:00,2.03155,2.0317,2.03135,2.0316,71500000.0
2008-07-01 20:21:00,2.03165,2.0327,2.03165,2.0327,75500000.0
2008-07-01 20:22:00,2.0327,2.03305,2.032,2.03205,106800000.0
2008-07-01 20:23:00,2.03205,2.0323,2.0315,2.0322,128000000.0
2008-07-01 20:24:00,2.03225,2.0333,2.03205,2.0328,157200000.0
2008-07-01 20:25:00,2.0328,2.03285,2.0323,2.0324,133100000.0
2008-07-01 20:26:00,2.03235,2.03245,2.032,2.03205,39400000.0
2008-07-01 20:27:00,2.03205,2.03205,2.0316,2.0316,60100000.0
2008-07-01 20:28:00,2.0316,2.0316,2.03045,2.0311,137100000.0
2008-07-01 20:29:00,2.0311,2.03145,2.03085,2.03145,74100000.0
2008-07-01 20:30:00,2.03145,2.0316,2.031,2.0315,51800000.0
2008-07-01 20:31:00,2.03155,2.03175,2.0313,2.0313,58800000.0
2008-07-01 20:32:00,2.03125,2.03165,2.0311,2.0313,118000000.0
2008-07-01 20:33:00,2.0314,2.03145,2.0313,2.0313,48600000.0
2008-07-01 20:34:00,2.0313,2.0313,2.0311,2.03115,43100000.0
2008-07-01 20:35:00,2.0312,2.03125,2.0309,2.0309,60900000.0
2008-07-01 20:36:00,2.03095,2.031,2.0309,2.031,12000000.0
2008-07-01 20:37:00,2.03095,2.0312,2.03095,2.0312,26400000.0
2008-07-01 20:38:00,2.0312,2.03145,2.03105,2.03145,60200000.0
2008-07-01 20:39:00,2.0315,2.0316,2.0314,2.0315,55300000.0
2008-07-01 20:40:00,2.03155,2.03205,2.0315,2.032,45500000.0
2008-07-01 20:41:00,2.03195,2.0328,2.0319,2.0327,78200000.0
2008-07-01 20:42:00,2.0327,2.0329,2.0322,2.03245,96600000.0
2008-07-01 20:43:00,2.03245,2.0329,2.03225,2.03255,118600000.0
2008-07-01 20:44:00,2.0326,2.03315,2.0322,2.0331,133900000.0
2008-07-01 20:45:00,2.033,2.03335,2.033,2.03325,78000000.0
2008-07-01 20:46:00,2.03325,2.0335,2.0331,2.0331,83600000.0
2008-07-01 20:47:00,2.03295,2.03295,2.03185,2.0319,133900000.0
2008-07-01 20:48:00,2.0319,2.0328,2.0319,2.0328,42600000.0
2008-07-01 20:49:00,2.033,2.0332,2.03175,2.03175,139000000.0
2008-07-01 20:50:00,2.0318,2.0326,2.0318,2.0326,50300000.0
2008-07-01 20:51:00,2.0325,2.03285,2.0325,2.0328,37200000.0
2008-07-01 20:52:00,2.0327,2.033,2.0324,2.033,88500000.0
2008-07-01 20:53:00,2.033,2.03315,2.0329,2.0329,46200000.0
2008-07-01 20:54:00,2.0329,2.03335,2.03275,2.0332,71900000.0
2008-07-01 20:55:00,2.0332,2.03355,2.03295,2.03295,71100000.0
2008-07-01 20:56:00,2.033,2.03365,2.033,2.0333,75700000.0
2008-07-01 20:57:00,2.0333,2.0333,2.033,2.033,39700000.0
2008-07-01 20:58:00,2.033,2.03305,2.0328,2.0328,45000000.0
2008-07-01 20:59:00,2.0328,2.03295,2.0326,2.0329,67000000.0
2008-07-01 21:00:00,2.0329,2.03295,2.03245,2.0328,114700000.0
2008-07-01 21:01:00,2.0327,2.03405,2.0327,2.03405,76700000.0
2008-07-01 21:02:00,2.0342,2.0345,2.0337,2.0345,79200000.0
2008-07-01 21:03:00,2.0344,2.0347,2.0344,2.0346,37000000.0
2008-07-01 21:04:00,2.0345,2.0345,2.0343,2.0344,36000000.0
2008-07-01 21:05:00,2.0345,2.0347,2.0344,2.0347,47000000.0
2008-07-01 21:06:00,2.0347,2.03495,2.0342,2.0344,89600000.0
2008-07-01 21:07:00,2.0344,2.0344,2.0333,2.0336,68600000.0
2008-07-01 21:08:00,2.0336,2.0338,2.0332,2.03365,71200000.0
2008-07-01 21:09:00,2.03365,2.0337,2.0336,2.03365,10000000.0
2008-07-01 21:10:00,2.0338,2.03445,2.0337,2.0344,46000000.0
2008-07-01 21:11:00,2.0343,2.0346,2.0341,2.0341,38600000.0
2008-07-01 21:12:00,2.0341,2.0344,2.0341,2.0344,22000000.0
2008-07-01 21:13:00,2.0343,2.0343,2.034,2.0341,18000000.0
2008-07-01 21:14:00,2.034,2.034,2.03355,2.0337,49000000.0
2008-07-01 21:15:00,2.03375,2.0339,2.0336,2.0339,32100000.0
2008-07-01 21:16:00,2.03385,2.0343,2.0338,2.0343,24700000.0
2008-07-01 21:17:00,2.0343,2.0345,2.03405,2.0345,28000000.0
2008-07-01 21:18:00,2.0343,2.0345,2.0339,2.0339,40400000.0
2008-07-01 21:19:00,2.03385,2.03385,2.0333,2.0333,33200000.0
2008-07-01 21:20:00,2.0332,2.0337,2.03305,2.03355,50800000.0
2008-07-01 21:21:00,2.0336,2.03365,2.03345,2.0335,23000000.0
2008-07-01 21:22:00,2.0335,2.0335,2.03325,2.0334,42400000.0
2008-07-01 21:23:00,2.0334,2.0336,2.0334,2.03345,23600000.0
2008-07-01 21:24:00,2.0335,2.03365,2.0332,2.0332,53100000.0
2008-07-01 21:25:00,2.03335,2.03345,2.03315,2.03345,58000000.0
2008-07-01 21:26:00,2.0334,2.0334,2.0333,2.03335,14000000.0
2008-07-01 21:27:00,2.0334,2.03365,2.0333,2.0336,63600000.0
2008-07-01 21:28:00,2.0336,2.0337,2.03355,2.0337,44200000.0
2008-07-01 21:29:00,2.0337,2.0337,2.03365,2.03365,10000000.0
2008-07-01 21:30:00,2.0337,2.0338,2.03345,2.0337,46000000.0
2008-07-01 21:31:00,2.0338,2.0339,2.0337,2.0338,20000000.0
2008-07-01 21:32:00,2.0338,2.03405,2.0338,2.0339,26600000.0
2008-07-01 21:33:00,2.0339,2.03405,2.03375,2.0339,33100000.0
2008-07-01 21:34:00,2.0339,2.0341,2.0339,2.034,16600000.0
2008-07-01 21:35:00,2.034,2.0342,2.0339,2.0342,21600000.0
2008-07-01 21:36:00,2.0342,2.03445,2.0339,2.03445,65700000.0
2008-07-01 21:37:00,2.0344,2.0344,2.0342,2.0343,40800000.0
2008-07-01 21:38:00,2.0343,2.03455,2.0343,2.03455,83500000.0
2008-07-01 21:39:00,2.0345,2.0345,2.0343,2.03435,12500000.0
2008-07-01 21:40:00,2.03435,2.03445,2.03435,2.0344,23000000.0
2008-07-01 21:41:00,2.0344,2.0345,2.03425,2.0343,27000000.0
2008-07-01 21:42:00,2.0343,2.03445,2.0343,2.0343,19500000.0
2008-07-01 21:43:00,2.0343,2.0346,2.0343,2.0346,16400000.0
2008-07-01 21:44:00,2.0346,2.0346,2.0344,2.0344,36100000.0
2008-07-01 21:45:00,2.0344,2.0345,2.03415,2.03415,11900000.0
2008-07-01 21:46:00,2.03415,2.0342,2.034,2.034,36600000.0
2008-07-01 21:47:00,2.034,2.034,2.0339,2.0339,12400000.0
2008-07-01 21:48:00,2.03363,2.0337,2.0333,2.0334,11600000.0
2008-07-01 21:49:00,2.0339,2.0341,2.0339,2.0341,4800000.0
2008-07-01 21:50:00,2.03415,2.03425,2.03405,2.03425,49000000.0
2008-07-01 21:51:00,2.03425,2.03425,2.0342,2.03425,12000000.0
2008-07-01 21:52:00,2.0342,2.03425,2.0342,2.03425,9000000.0
2008-07-01 21:53:00,2.0343,2.0346,2.0343,2.03455,27600000.0
2008-07-01 21:54:00,2.03455,2.0348,2.0345,2.0345,30400000.0
2008-07-01 21:55:00,2.0345,2.0346,2.0344,2.0346,21200000.0
2008-07-01 21:56:00,2.0346,2.035,2.0346,2.035,31200000.0
2008-07-01 21:57:00,2.035,2.0353,2.035,2.035,35500000.0
2008-07-01 21:58:00,2.035,2.03515,2.0348,2.0348,61300000.0
2008-07-01 21:59:00,2.0349,2.0351,2.0349,2.035,36700000.0
2008-07-01 22:00:00,2.035,2.03525,2.03475,2.03475,77200000.0
2008-07-01 22:01:00,2.0348,2.0352,2.03465,2.0352,61400000.0
2008-07-01 22:02:00,2.0352,2.0356,2.035,2.0354,35700000.0
2008-07-01 22:03:00,2.0354,2.0354,2.03515,2.0352,24800000.0
2008-07-01 22:04:00,2.0352,2.0356,2.0352,2.03525,32700000.0
2008-07-01 22:05:00,2.0353,2.0354,2.0352,2.03525,47600000.0
2008-07-01 22:06:00,2.0353,2.0353,2.0352,2.0352,18200000.0
2008-07-01 22:07:00,2.0354,2.03565,2.0352,2.0354,57300000.0
2008-07-01 22:08:00,2.0354,2.0354,2.0353,2.0354,8000000.0
2008-07-01 22:09:00,2.03535,2.0354,2.0353,2.0353,8000000.0
2008-07-01 22:10:00,2.0353,2.0357,2.0352,2.0352,67800000.0
2008-07-01 22:11:00,2.0352,2.0352,2.0351,2.03515,27900000.0
2008-07-01 22:12:00,2.03515,2.03515,2.0349,2.0349,20800000.0
2008-07-01 22:13:00,2.0349,2.035,2.0349,2.035,8000000.0
2008-07-01 22:14:00,2.0351,2.03525,2.03505,2.03525,9600000.0
2008-07-01 22:15:00,2.0353,2.0354,2.0353,2.03535,13600000.0
2008-07-01 22:16:00,2.03535,2.0354,2.0352,2.0353,28900000.0
2008-07-01 22:17:00,2.0353,2.0353,2.0351,2.0351,21200000.0
2008-07-01 22:18:00,2.0351,2.0352,2.0351,2.0351,20000000.0
2008-07-01 22:19:00,2.0351,2.0351,2.0347,2.0348,43700000.0
2008-07-01 22:20:00,2.0348,2.03485,2.0347,2.0348,9000000.0
2008-07-01 22:21:00,2.03485,2.03575,2.03485,2.03575,46400000.0
2008-07-01 22:22:00,2.0357,2.03575,2.0354,2.03555,36300000.0
2008-07-01 22:23:00,2.03555,2.03555,2.0351,2.0353,54400000.0
2008-07-01 22:24:00,2.0353,2.0353,2.0352,2.03525,24800000.0
2008-07-01 22:25:00,2.0353,2.0353,2.03525,2.03525,3000000.0
2008-07-01 22:26:00,2.0352,2.03525,2.0352,2.0352,9000000.0
2008-07-01 22:27:00,2.0352,2.03525,2.03515,2.0352,12000000.0
2008-07-01 22:28:00,2.0352,2.03525,2.0352,2.03525,10200000.0
2008-07-01 22:29:00,2.03525,2.03525,2.0351,2.0351,6800000.0
2008-07-01 22:30:00,2.0351,2.0352,2.0349,2.0352,33800000.0
2008-07-01 22:31:00,2.0352,2.0353,2.0351,2.0352,20000000.0
2008-07-01 22:32:00,2.0352,2.03525,2.03495,2.03495,27800000.0
2008-07-01 22:33:00,2.0349,2.0352,2.0349,2.0351,77800000.0
2008-07-01 22:34:00,2.035,2.03525,2.0349,2.0351,48700000.0
2008-07-01 22:35:00,2.0351,2.0351,2.0349,2.035,26600000.0
2008-07-01 22:36:00,2.035,2.0353,2.035,2.03505,41600000.0
2008-07-01 22:37:00,2.035,2.03535,2.035,2.03525,23700000.0
2008-07-01 22:38:00,2.0352,2.03535,2.0352,2.03525,38900000.0
2008-07-01 22:39:00,2.0353,2.0353,2.0352,2.0352,22600000.0
2008-07-01 22:40:00,2.0352,2.0353,2.0349,2.0349,20000000.0
2008-07-01 22:41:00,2.0349,2.0349,2.0346,2.0348,23300000.0
2008-07-01 22:42:00,2.0349,2.0349,2.0342,2.0344,43800000.0
2008-07-01 22:43:00,2.0345,2.0347,2.0345,2.0346,13000000.0
2008-07-01 22:44:00,2.0346,2.0346,2.0342,2.0344,25400000.0
2008-07-01 22:45:00,2.0343,2.0348,2.0342,2.0347,69400000.0
2008-07-01 22:46:00,2.0347,2.0349,2.0346,2.0346,53600000.0
2008-07-01 22:47:00,2.0347,2.0349,2.0345,2.0349,25800000.0
2008-07-01 22:48:00,2.0347,2.0349,2.0347,2.0347,43300000.0
2008-07-01 22:49:00,2.0347,2.035,2.0347,2.035,8600000.0
2008-07-01 22:50:00,2.03485,2.03485,2.0348,2.0348,2200000.0
2008-07-01 22:51:00,2.0348,2.035,2.0348,2.035,5600000.0
2008-07-01 22:52:00,2.0349,2.0351,2.0347,2.03505,27500000.0
2008-07-01 22:53:00,2.03505,2.03505,2.0348,2.035,16600000.0
2008-07-01 22:54:00,2.03505,2.0353,2.0348,2.0348,48900000.0
2008-07-01 22:55:00,2.03485,2.03485,2.03455,2.0347,28400000.0
2008-07-01 22:56:00,2.0347,2.0348,2.03405,2.0342,41000000.0
2008-07-01 22:57:00,2.0342,2.0342,2.03385,2.0342,42100000.0
2008-07-01 22:58:00,2.0342,2.0342,2.0339,2.03405,17600000.0
2008-07-01 22:59:00,2.0344,2.0344,2.0338,2.03385,23000000.0
2008-07-01 23:00:00,2.0338,2.0339,2.0335,2.0336,12000000.0
2008-07-01 23:01:00,2.0334,2.0336,2.0334,2.03355,14200000.0
2008-07-01 23:02:00,2.0335,2.0336,2.0334,2.03345,14000000.0
2008-07-01 23:03:00,2.03345,2.03345,2.0331,2.03345,10000000.0
2008-07-01 23:04:00,2.03345,2.03345,2.0333,2.0333,4000000.0
2008-07-01 23:05:00,2.0334,2.0335,2.0333,2.0334,10900000.0
2008-07-01 23:06:00,2.0334,2.0334,2.0333,2.0334,18000000.0
2008-07-01 23:07:00,2.0334,2.0334,2.03335,2.03335,3000000.0
2008-07-01 23:08:00,2.0333,2.0333,2.0333,2.0333,1000000.0
2008-07-01 23:09:00,2.0333,2.0334,2.033,2.0334,30400000.0
2008-07-01 23:10:00,2.0334,2.0334,2.0332,2.0332,26600000.0
2008-07-01 23:11:00,2.0332,2.0333,2.0332,2.0333,16700000.0
2008-07-01 23:12:00,2.0332,2.0332,2.0332,2.0332,20100000.0
2008-07-01 23:13:00,2.0333,2.0336,2.0333,2.0336,3900000.0
2008-07-01 23:14:00,2.0336,2.0336,2.0336,2.0336,5900000.0
2008-07-01 23:15:00,2.0337,2.0338,2.0337,2.0337,6000000.0
2008-07-01 23:16:00,2.0336,2.03385,2.0336,2.03385,5800000.0
2008-07-01 23:17:00,2.0339,2.0339,2.0338,2.03385,16800000.0
2008-07-01 23:18:00,2.0339,2.0339,2.0338,2.03385,14000000.0
2008-07-01 23:19:00,2.03385,2.03385,2.03385,2.03385,5600000.0
2008-07-01 23:20:00,2.03385,2.034,2.03385,2.034,6600000.0
2008-07-01 23:21:00,2.034,2.034,2.034,2.034,1900000.0
2008-07-01 23:22:00,2.034,2.03425,2.034,2.03425,20900000.0
2008-07-01 23:23:00,2.03425,2.03425,2.0336,2.0336,35200000.0
2008-07-01 23:24:00,2.0337,2.03375,2.0336,2.0336,26700000.0
2008-07-01 23:25:00,2.0336,2.0338,2.0336,2.0338,11600000.0
2008-07-01 23:26:00,2.0336,2.0338,2.0336,2.0336,23400000.0
2008-07-01 23:27:00,2.0336,2.0336,2.0334,2.0336,32900000.0
2008-07-01 23:28:00,2.0336,2.034,2.0336,2.03365,25400000.0
2008-07-01 23:29:00,2.03365,2.0337,2.03365,2.0337,8400000.0
2008-07-01 23:30:00,2.0337,2.0337,2.0336,2.0336,26400000.0
2008-07-01 23:31:00,2.0336,2.03365,2.0336,2.03365,42000000.0
2008-07-01 23:32:00,2.0336,2.03365,2.0336,2.0336,12500000.0
2008-07-01 23:33:00,2.03349,2.03362,2.0332,2.03338,31200000.0
2008-07-01 23:34:00,2.0339,2.034,2.0336,2.0336,23600000.0
2008-07-01 23:35:00,2.0336,2.0336,2.0336,2.0336,20900000.0
2008-07-01 23:36:00,2.0337,2.03385,2.0336,2.0336,27600000.0
2008-07-01 23:37:00,2.0336,2.0336,2.0333,2.0333,28500000.0
2008-07-01 23:38:00,2.0333,2.0333,2.0333,2.0333,7600000.0
2008-07-01 23:39:00,2.0333,2.0334,2.0331,2.0331,22800000.0
2008-07-01 23:40:00,2.0331,2.0331,2.0331,2.0331,11400000.0
2008-07-01 23:41:00,2.0331,2.0336,2.0331,2.0336,18200000.0
2008-07-01 23:42:00,2.0336,2.0336,2.0336,2.0336,1000000.0
2008-07-01 23:43:00,2.0334,2.0338,2.0334,2.0338,19400000.0
2008-07-01 23:44:00,2.0337,2.0337,2.03355,2.03365,7800000.0
2008-07-01 23:45:00,2.0337,2.03385,2.0337,2.03375,17400000.0
2008-07-01 23:46:00,2.03375,2.03375,2.0336,2.03375,20300000.0
2008-07-01 23:47:00,2.03375,2.034,2.0337,2.0339,13000000.0
2008-07-01 23:48:00,2.0339,2.0339,2.0339,2.0339,2000000.0
2008-07-01 23:49:00,2.03365,2.0339,2.03365,2.0338,24200000.0
2008-07-01 23:50:00,2.0338,2.0339,2.03365,2.03365,10600000.0
2008-07-01 23:51:00,2.03375,2.03385,2.03365,2.03385,17000000.0
2008-07-01 23:52:00,2.03385,2.03385,2.03385,2.03385,2800000.0
2008-07-01 23:53:00,2.0339,2.0339,2.0339,2.0339,8600000.0
2008-07-01 23:54:00,2.0339,2.0339,2.03365,2.0337,23000000.0
2008-07-01 23:55:00,2.0337,2.0338,2.0334,2.0335,54600000.0
2008-07-01 23:56:00,2.0335,2.0335,2.0334,2.0334,11000000.0
2008-07-01 23:57:00,2.0336,2.0337,2.0336,2.0337,8400000.0
2008-07-01 23:58:00,2.03385,2.0341,2.03385,2.0341,19600000.0
2008-07-01 23:59:00,2.03405,2.03405,2.0339,2.034,25400000.0
2008-07-02 00:00:00,2.034,2.0342,2.0339,2.034,137500000.0
2008-07-02 00:01:00,2.0341,2.0342,2.0341,2.0342,16200000.0
2008-07-02 00:02:00,2.0341,2.0349,2.03405,2.0349,27600000.0
2008-07-02 00:03:00,2.0347,2.0347,2.0344,2.0346,8800000.0
2008-07-02 00:04:00,2.03443,2.03497,2.03425,2.03478,8000000.0
2008-07-02 00:05:00,2.03447,2.03486,2.03397,2.03435,12000000.0
2008-07-02 00:06:00,2.03435,2.03461,2.03385,2.03438,36000000.0
2008-07-02 00:07:00,2.0346,2.0346,2.0346,2.0346,2000000.0
2008-07-02 00:08:00,2.0345,2.0348,2.0344,2.0344,7000000.0
2008-07-02 00:09:00,2.0347,2.035,2.0347,2.0349,6000000.0
2008-07-02 00:10:00,2.0348,2.035,2.0346,2.0346,9000000.0
2008-07-02 00:11:00,2.0343,2.0346,2.0343,2.0346,16100000.0
2008-07-02 00:12:00,2.0346,2.0346,2.0345,2.0345,17200000.0
2008-07-02 00:13:00,2.0345,2.0345,2.0345,2.0345,15000000.0
2008-07-02 00:14:00,2.0345,2.03455,2.0345,2.0345,25600000.0
2008-07-02 00:15:00,2.03425,2.03434,2.03381,2.03403,11700000.0
2008-07-02 00:16:00,2.03422,2.03447,2.03418,2.03418,42900000.0
2008-07-02 00:17:00,2.0345,2.0345,2.0345,2.0345,2800000.0
2008-07-02 00:18:00,2.0345,2.0345,2.0337,2.0337,67600000.0
2008-07-02 00:19:00,2.0337,2.0337,2.0336,2.0337,11600000.0
2008-07-02 00:20:00,2.0338,2.03401,2.03326,2.03383,36000000.0
2008-07-02 00:21:00,2.0334,2.03345,2.0334,2.03345,4000000.0
2008-07-02 00:22:00,2.0334,2.0335,2.033,2.0334,8000000.0
2008-07-02 00:23:00,2.0335,2.0338,2.0335,2.0338,30800000.0
2008-07-02 00:24:00,2.03375,2.0338,2.03375,2.0338,5600000.0
2008-07-02 00:25:00,2.0338,2.0338,2.0338,2.0338,5600000.0
2008-07-02 00:26:00,2.0338,2.0343,2.0338,2.0341,26800000.0
2008-07-02 00:27:00,2.0341,2.0345,2.0339,2.0339,44300000.0
2008-07-02 00:28:00,2.0339,2.03415,2.0339,2.03415,17900000.0
2008-07-02 00:29:00,2.0342,2.03425,2.0342,2.03425,6800000.0
2008-07-02 00:30:00,2.0342,2.0342,2.034,2.03415,28100000.0
2008-07-02 00:31:00,2.0341,2.0341,2.034,2.0341,33800000.0
2008-07-02 00:32:00,2.0339,2.03437,2.03375,2.03437,32000000.0
2008-07-02 00:33:00,2.03405,2.0348,2.03405,2.0345,53800000.0
2008-07-02 00:34:00,2.0345,2.0347,2.034,2.0344,92300000.0
2008-07-02 00:35:00,2.034,2.0343,2.034,2.0343,9800000.0
2008-07-02 00:36:00,2.0343,2.0343,2.0342,2.0343,15800000.0
2008-07-02 00:37:00,2.0344,2.0345,2.0343,2.0345,19800000.0
2008-07-02 00:38:00,2.0345,2.0345,2.0342,2.0343,20600000.0
2008-07-02 00:39:00,2.0343,2.0343,2.0343,2.0343,10000000.0
2008-07-02 00:40:00,2.0342,2.03425,2.0342,2.03425,10400000.0
2008-07-02 00:41:00,2.0343,2.0343,2.0342,2.0343,12600000.0
2008-07-02 00:42:00,2.03425,2.0344,2.0342,2.0343,26400000.0
2008-07-02 00:43:00,2.03435,2.0344,2.03435,2.0344,12300000.0
2008-07-02 00:44:00,2.03425,2.0349,2.03425,2.0344,24700000.0
2008-07-02 00:45:00,2.0344,2.0344,2.0344,2.0344,3800000.0
2008-07-02 00:46:00,2.0344,2.0344,2.0341,2.0341,22000000.0
2008-07-02 00:47:00,2.034,2.03425,2.034,2.0342,22600000.0
2008-07-02 00:48:00,2.0342,2.0343,2.03415,2.0343,19800000.0
2008-07-02 00:49:00,2.0336,2.03434,2.0336,2.03399,46600000.0
2008-07-02 00:50:00,2.0341,2.0343,2.0337,2.0337,33900000.0
2008-07-02 00:51:00,2.03365,2.0338,2.0336,2.0338,18200000.0
2008-07-02 00:52:00,2.034,2.034,2.034,2.034,10000000.0
2008-07-02 00:53:00,2.034,2.034,2.034,2.034,5000000.0
2008-07-02 00:54:00,2.0343,2.0343,2.034,2.034,16800000.0
2008-07-02 00:55:00,2.034,2.034,2.034,2.034,2000000.0
2008-07-02 00:56:00,2.0336,2.034,2.0336,2.0339,19000000.0
2008-07-02 00:57:00,2.0338,2.0339,2.0338,2.0339,2000000.0
2008-07-02 00:58:00,2.0336,2.0336,2.0336,2.0336,16200000.0
2008-07-02 00:59:00,2.0336,2.0339,2.0336,2.0339,13600000.0
2008-07-02 01:00:00,2.0339,2.0339,2.0335,2.0335,33300000.0
2008-07-02 01:01:00,2.0336,2.03365,2.0336,2.03365,10000000.0
2008-07-02 01:02:00,2.03365,2.03365,2.03365,2.03365,8000000.0
2008-07-02 01:03:00,2.03365,2.0338,2.03365,2.0337,13600000.0
2008-07-02 01:04:00,2.0338,2.0339,2.0338,2.0338,21200000.0
2008-07-02 01:05:00,2.0338,2.0342,2.0337,2.0338,48500000.0
2008-07-02 01:06:00,2.0338,2.034,2.0338,2.034,14600000.0
2008-07-02 01:07:00,2.034,2.0342,2.034,2.0342,15900000.0
2008-07-02 01:08:00,2.0342,2.0342,2.03405,2.0342,18000000.0
2008-07-02 01:09:00,2.0342,2.0342,2.0341,2.0341,16600000.0
2008-07-02 01:10:00,2.0341,2.03425,2.0341,2.03425,28600000.0
2008-07-02 01:11:00,2.0342,2.0343,2.0342,2.0342,29000000.0
2008-07-02 01:12:00,2.0341,2.0341,2.0341,2.0341,6000000.0
2008-07-02 01:13:00,2.0341,2.0341,2.0341,2.0341,5000000.0
2008-07-02 01:14:00,2.0342,2.0342,2.034,2.0342,66700000.0
2008-07-02 01:15:00,2.0342,2.0343,2.0341,2.0341,38400000.0
2008-07-02 01:16:00,2.0342,2.03425,2.0341,2.0342,24400000.0
2008-07-02 01:17:00,2.03394,2.03418,2.03383,2.03404,17800000.0
2008-07-02 01:18:00,2.0341,2.03425,2.0341,2.03425,10000000.0
2008-07-02 01:19:00,2.0342,2.0342,2.0341,2.0341,6800000.0
2008-07-02 01:20:00,2.0341,2.0342,2.0339,2.03405,40400000.0
2008-07-02 01:21:00,2.0339,2.0339,2.03355,2.03355,41400000.0
2008-07-02 01:22:00,2.0335,2.0335,2.0333,2.0333,59400000.0
2008-07-02 01:23:00,2.0333,2.0334,2.0333,2.0333,38400000.0
2008-07-02 01:24:00,2.0333,2.0335,2.0332,2.03335,66700000.0
2008-07-02 01:25:00,2.03335,2.03335,2.0333,2.0333,10200000.0
2008-07-02 01:26:00,2.0333,2.0333,2.0331,2.0333,38400000.0
2008-07-02 01:27:00,2.0333,2.0343,2.0333,2.03405,101700000.0
2008-07-02 01:28:00,2.034,2.034,2.0338,2.03395,36400000.0
2008-07-02 01:29:00,2.03395,2.0341,2.0339,2.0339,47600000.0
2008-07-02 01:30:00,2.034,2.03445,2.034,2.0342,64400000.0
2008-07-02 01:31:00,2.03425,2.03475,2.03425,2.03445,98000000.0
2008-07-02 01:32:00,2.0345,2.03495,2.0345,2.0347,30500000.0
2008-07-02 01:33:00,2.0347,2.0352,2.0347,2.03505,65600000.0
2008-07-02 01:34:00,2.0351,2.0354,2.0351,2.0354,3000000.0
2008-07-02 01:35:00,2.0352,2.0352,2.0352,2.0352,1200000.0
2008-07-02 01:36:00,2.0352,2.0352,2.0351,2.03515,19600000.0
2008-07-02 01:37:00,2.0351,2.0352,2.0351,2.03515,81000000.0
2008-07-02 01:38:00,2.03515,2.0352,2.0351,2.0351,45800000.0
2008-07-02 01:39:00,2.0351,2.0353,2.0351,2.03515,56200000.0
2008-07-02 01:40:00,2.0352,2.03565,2.0352,2.0354,105200000.0
2008-07-02 01:41:00,2.0355,2.03555,2.03515,2.03515,89000000.0
2008-07-02 01:42:00,2.0352,2.03525,2.0351,2.03525,66400000.0
2008-07-02 01:43:00,2.0352,2.03525,2.0351,2.03525,54400000.0
2008-07-02 01:44:00,2.03525,2.0353,2.0351,2.0352,33000000.0
2008-07-02 01:45:00,2.035,2.03545,2.035,2.03545,40200000.0
2008-07-02 01:46:00,2.03545,2.03545,2.03535,2.03535,22400000.0
2008-07-02 01:47:00,2.0354,2.0354,2.0351,2.03525,42000000.0
2008-07-02 01:48:00,2.0352,2.03555,2.0351,2.03555,66000000.0
2008-07-02 01:49:00,2.0356,2.03615,2.0355,2.03595,172100000.0
2008-07-02 01:50:00,2.0359,2.036,2.0352,2.0357,140200000.0
2008-07-02 01:51:00,2.03575,2.036,2.0353,2.03555,76600000.0
2008-07-02 01:52:00,2.0356,2.03575,2.03515,2.03515,61800000.0
2008-07-02 01:53:00,2.0352,2.0358,2.0352,2.03535,26200000.0
2008-07-02 01:54:00,2.0353,2.0353,2.0351,2.03525,19800000.0
2008-07-02 01:55:00,2.035,2.0357,2.035,2.0357,48800000.0
2008-07-02 01:56:00,2.03565,2.0358,2.0356,2.0357,29200000.0
2008-07-02 01:57:00,2.0357,2.0357,2.0357,2.0357,9000000.0
2008-07-02 01:58:00,2.0355,2.0356,2.0355,2.0356,16800000.0
2008-07-02 01:59:00,2.0355,2.03555,2.0355,2.0355,24400000.0
2008-07-02 02:00:00,2.0355,2.0357,2.0354,2.0354,46200000.0
2008-07-02 02:01:00,2.0354,2.0356,2.0354,2.0356,11400000.0
2008-07-02 02:02:00,2.0356,2.0357,2.0356,2.0357,13300000.0
2008-07-02 02:03:00,2.0357,2.0357,2.0351,2.0351,18700000.0
2008-07-02 02:04:00,2.0351,2.0351,2.035,2.035,10200000.0
2008-07-02 02:05:00,2.03515,2.03515,2.035,2.035,25700000.0
2008-07-02 02:06:00,2.03505,2.03515,2.03505,2.03515,4600000.0
2008-07-02 02:07:00,2.0351,2.03535,2.035,2.03515,46800000.0
2008-07-02 02:08:00,2.03515,2.0352,2.0351,2.0352,8000000.0
2008-07-02 02:09:00,2.0352,2.0357,2.0352,2.0357,35100000.0
2008-07-02 02:10:00,2.03565,2.03565,2.0356,2.0356,4000000.0
2008-07-02 02:11:00,2.0356,2.03565,2.0351,2.0351,73900000.0
2008-07-02 02:12:00,2.0351,2.0351,2.0351,2.0351,3900000.0
2008-07-02 02:13:00,2.0351,2.03515,2.0351,2.03515,3000000.0
2008-07-02 02:14:00,2.03471,2.03503,2.0345,2.0345,42000000.0
2008-07-02 02:15:00,2.03525,2.03525,2.03525,2.03525,1000000.0
2008-07-02 02:16:00,2.0354,2.03545,2.0353,2.03535,11600000.0
2008-07-02 02:17:00,2.0353,2.0354,2.03505,2.03535,17800000.0
2008-07-02 02:18:00,2.03535,2.03535,2.0345,2.03505,31980000.0
2008-07-02 02:19:00,2.0352,2.03525,2.03505,2.03515,16800000.0
2008-07-02 02:20:00,2.03515,2.03515,2.03465,2.03465,41300000.0
2008-07-02 02:21:00,2.0347,2.0349,2.0345,2.03475,33200000.0
2008-07-02 02:22:00,2.03475,2.03475,2.0345,2.0345,21000000.0
2008-07-02 02:23:00,2.0348,2.03485,2.0348,2.0348,7000000.0
2008-07-02 02:24:00,2.0348,2.0348,2.03455,2.0346,15100000.0
2008-07-02 02:25:00,2.0346,2.0346,2.03445,2.03445,6600000.0
2008-07-02 02:26:00,2.0345,2.0346,2.0342,2.0345,72400000.0
2008-07-02 02:27:00,2.03455,2.0346,2.0345,2.0346,4000000.0
2008-07-02 02:28:00,2.0346,2.03465,2.0346,2.0346,9800000.0
2008-07-02 02:29:00,2.0348,2.03495,2.0348,2.0349,11800000.0
2008-07-02 02:30:00,2.03495,2.03495,2.0348,2.03485,28600000.0
2008-07-02 02:31:00,2.0348,2.0349,2.0347,2.03485,33200000.0
2008-07-02 02:32:00,2.0349,2.03495,2.0349,2.0349,4000000.0
2008-07-02 02:33:00,2.0349,2.035,2.0349,2.035,6000000.0
2008-07-02 02:34:00,2.0351,2.0351,2.0346,2.0346,17700000.0
2008-07-02 02:35:00,2.03475,2.0348,2.03465,2.03465,9000000.0
2008-07-02 02:36:00,2.03465,2.03465,2.0346,2.03465,3000000.0
2008-07-02 02:37:00,2.03465,2.03465,2.0342,2.0342,21200000.0
2008-07-02 02:38:00,2.0342,2.0342,2.0335,2.0338,128000000.0
2008-07-02 02:39:00,2.03375,2.0339,2.03345,2.0335,29800000.0
2008-07-02 02:40:00,2.03345,2.03355,2.03335,2.0334,14600000.0
2008-07-02 02:41:00,2.03345,2.03365,2.0333,2.03355,27400000.0
2008-07-02 02:42:00,2.03345,2.0335,2.03345,2.03345,8600000.0
2008-07-02 02:43:00,2.0334,2.0334,2.03205,2.03205,85800000.0
2008-07-02 02:44:00,2.03205,2.0322,2.03195,2.032,23200000.0
2008-07-02 02:45:00,2.0321,2.0322,2.0318,2.032,64800000.0
2008-07-02 02:46:00,2.03205,2.03255,2.03205,2.0321,58300000.0
2008-07-02 02:47:00,2.03215,2.03255,2.03215,2.03235,30000000.0
2008-07-02 02:48:00,2.0323,2.03235,2.03195,2.032,23400000.0
2008-07-02 02:49:00,2.03205,2.0321,2.03195,2.03195,6000000.0
2008-07-02 02:50:00,2.0319,2.03235,2.03175,2.0323,26400000.0
2008-07-02 02:51:00,2.0323,2.0326,2.0322,2.03245,36800000.0
2008-07-02 02:52:00,2.03235,2.03235,2.032,2.03215,48000000.0
2008-07-02 02:53:00,2.0322,2.0324,2.0321,2.0321,21500000.0
2008-07-02 02:54:00,2.0321,2.0328,2.032,2.0325,54200000.0
2008-07-02 02:55:00,2.0326,2.0327,2.0318,2.03215,93600000.0
2008-07-02 02:56:00,2.0321,2.0324,2.03205,2.03205,30500000.0
2008-07-02 02:57:00,2.03205,2.0322,2.03195,2.03205,22800000.0
2008-07-02 02:58:00,2.032,2.032,2.0316,2.03165,34000000.0
2008-07-02 02:59:00,2.0317,2.03175,2.03145,2.0316,26200000.0
2008-07-02 03:00:00,2.0317,2.0317,2.03155,2.03155,8600000.0
2008-07-02 03:01:00,2.0315,2.03155,2.0313,2.0313,7000000.0
2008-07-02 03:02:00,2.03135,2.03135,2.0312,2.03135,25000000.0
2008-07-02 03:03:00,2.03145,2.0316,2.03145,2.03145,8800000.0
2008-07-02 03:04:00,2.0314,2.0316,2.0314,2.0316,10000000.0
2008-07-02 03:05:00,2.0316,2.03205,2.0316,2.03175,14800000.0
2008-07-02 03:06:00,2.03165,2.0318,2.0316,2.0316,11400000.0
2008-07-02 03:07:00,2.03165,2.03175,2.03155,2.0317,10800000.0
2008-07-02 03:08:00,2.0317,2.0317,2.03125,2.0316,43800000.0
2008-07-02 03:09:00,2.0316,2.0317,2.03155,2.03165,12000000.0
2008-07-02 03:10:00,2.03165,2.03165,2.0314,2.0314,4800000.0
2008-07-02 03:11:00,2.0314,2.0314,2.0313,2.03135,9000000.0
2008-07-02 03:12:00,2.03135,2.03135,2.0313,2.03135,7000000.0
2008-07-02 03:13:00,2.03135,2.0314,2.03135,2.03135,9000000.0
2008-07-02 03:14:00,2.0313,2.03135,2.0311,2.03125,30700000.0
2008-07-02 03:15:00,2.0313,2.03145,2.0311,2.0312,48700000.0
2008-07-02 03:16:00,2.0312,2.0312,2.0311,2.03115,29900000.0
2008-07-02 03:17:00,2.03125,2.03155,2.03115,2.03125,46000000.0
2008-07-02 03:18:00,2.0314,2.03195,2.0314,2.0316,42600000.0
2008-07-02 03:19:00,2.03165,2.03185,2.03165,2.0318,13600000.0
2008-07-02 03:20:00,2.03185,2.0319,2.03145,2.0319,35200000.0
2008-07-02 03:21:00,2.032,2.0327,2.032,2.0327,15700000.0
2008-07-02 03:22:00,2.03215,2.0322,2.0319,2.0319,27000000.0
2008-07-02 03:23:00,2.03195,2.03205,2.0318,2.03195,31000000.0
2008-07-02 03:24:00,2.032,2.032,2.0318,2.0319,20900000.0
2008-07-02 03:25:00,2.03157,2.03187,2.03138,2.03138,91700000.0
2008-07-02 03:26:00,2.0319,2.0319,2.0318,2.0318,62800000.0
2008-07-02 03:27:00,2.0318,2.0319,2.0315,2.0315,25000000.0
2008-07-02 03:28:00,2.0316,2.0316,2.0315,2.0315,20400000.0
2008-07-02 03:29:00,2.0315,2.0316,2.0315,2.0315,28000000.0
2008-07-02 03:30:00,2.0315,2.0319,2.0312,2.0313,121500000.0
2008-07-02 03:31:00,2.0313,2.0315,2.0312,2.0312,122400000.0
2008-07-02 03:32:00,2.0312,2.0313,2.0312,2.0312,94100000.0
2008-07-02 03:33:00,2.0312,2.03205,2.03115,2.0314,77300000.0
2008-07-02 03:34:00,2.03135,2.0315,2.0311,2.0312,122800000.0
2008-07-02 03:35:00,2.0311,2.0316,2.0311,2.0313,127700000.0
2008-07-02 03:36:00,2.0313,2.03165,2.0312,2.03165,71600000.0
2008-07-02 03:37:00,2.03175,2.0318,2.03135,2.0317,51200000.0
2008-07-02 03:38:00,2.0316,2.0318,2.03135,2.0314,32100000.0
2008-07-02 03:39:00,2.0314,2.03155,2.0314,2.0314,20300000.0
2008-07-02 03:40:00,2.0314,2.0316,2.0314,2.03155,7600000.0
2008-07-02 03:41:00,2.03145,2.0317,2.0314,2.0316,75400000.0
2008-07-02 03:42:00,2.0317,2.03215,2.03145,2.0321,45400000.0
2008-07-02 03:43:00,2.03215,2.0322,2.03175,2.03205,29200000.0
2008-07-02 03:44:00,2.03205,2.0322,2.0317,2.0322,35700000.0
2008-07-02 03:45:00,2.032,2.03245,2.0317,2.0323,47800000.0
2008-07-02 03:46:00,2.03225,2.03235,2.0319,2.03215,31800000.0
2008-07-02 03:47:00,2.0321,2.0322,2.03185,2.0319,25000000.0
2008-07-02 03:48:00,2.03195,2.03215,2.03195,2.03215,5000000.0
2008-07-02 03:49:00,2.03215,2.0322,2.03205,2.0322,10600000.0
2008-07-02 03:50:00,2.0322,2.0323,2.03205,2.0323,12600000.0
2008-07-02 03:51:00,2.03235,2.0325,2.03225,2.03245,25400000.0
2008-07-02 03:52:00,2.0324,2.0325,2.0323,2.0323,13000000.0
2008-07-02 03:53:00,2.03225,2.0323,2.0321,2.0323,48400000.0
2008-07-02 03:54:00,2.0322,2.0326,2.0322,2.0323,38500000.0
2008-07-02 03:55:00,2.0323,2.0323,2.0323,2.0323,15200000.0
2008-07-02 03:56:00,2.0323,2.0323,2.0323,2.0323,3800000.0
2008-07-02 03:57:00,2.0323,2.0324,2.0322,2.0324,17800000.0
2008-07-02 03:58:00,2.0324,2.0324,2.0324,2.0324,14000000.0
2008-07-02 03:59:00,2.0324,2.0324,2.0323,2.0324,10900000.0
2008-07-02 04:00:00,2.0324,2.0324,2.0322,2.0324,26800000.0
2008-07-02 04:01:00,2.0322,2.0325,2.0322,2.0325,20900000.0
2008-07-02 04:02:00,2.0325,2.0325,2.0321,2.03225,68700000.0
2008-07-02 04:03:00,2.03225,2.03245,2.03225,2.03235,18000000.0
2008-07-02 04:04:00,2.0324,2.0326,2.03235,2.0326,36800000.0
2008-07-02 04:05:00,2.0326,2.0326,2.0325,2.0325,6600000.0
2008-07-02 04:06:00,2.0325,2.0325,2.03195,2.03195,25000000.0
2008-07-02 04:07:00,2.032,2.032,2.032,2.032,2000000.0
2008-07-02 04:08:00,2.03205,2.03205,2.03195,2.032,11400000.0
2008-07-02 04:09:00,2.03195,2.032,2.03195,2.032,4000000.0
2008-07-02 04:10:00,2.03195,2.0322,2.03195,2.032,15600000.0
2008-07-02 04:11:00,2.03205,2.0326,2.03205,2.0324,62500000.0
2008-07-02 04:12:00,2.0324,2.0324,2.0319,2.0321,41100000.0
2008-07-02 04:13:00,2.03205,2.03225,2.03205,2.0322,9000000.0
2008-07-02 04:14:00,2.03175,2.03197,2.03149,2.03157,15600000.0
2008-07-02 04:15:00,2.03215,2.03215,2.032,2.032,22700000.0
2008-07-02 04:16:00,2.032,2.0321,2.032,2.0321,13000000.0
2008-07-02 04:17:00,2.0321,2.0321,2.0317,2.0317,43500000.0
2008-07-02 04:18:00,2.0317,2.0322,2.0317,2.0322,47400000.0
2008-07-02 04:19:00,2.0322,2.0328,2.03215,2.0327,63700000.0
2008-07-02 04:20:00,2.0327,2.0327,2.0323,2.0323,31800000.0
2008-07-02 04:21:00,2.0323,2.0323,2.0321,2.0321,21400000.0
2008-07-02 04:22:00,2.0321,2.0322,2.0321,2.03215,8000000.0
2008-07-02 04:23:00,2.0322,2.0323,2.03195,2.032,44000000.0
2008-07-02 04:24:00,2.032,2.032,2.0316,2.0316,37500000.0
2008-07-02 04:25:00,2.0316,2.03195,2.0316,2.0318,35100000.0
2008-07-02 04:26:00,2.0318,2.0319,2.0315,2.0319,71000000.0
2008-07-02 04:27:00,2.0319,2.032,2.0317,2.0318,53000000.0
2008-07-02 04:28:00,2.0318,2.03215,2.0318,2.0321,8200000.0
2008-07-02 04:29:00,2.03215,2.0322,2.03215,2.03215,20200000.0
2008-07-02 04:30:00,2.03215,2.03215,2.03215,2.03215,1000000.0
2008-07-02 04:31:00,2.0322,2.0325,2.0322,2.0325,8000000.0
2008-07-02 04:32:00,2.0324,2.0324,2.0324,2.0324,2000000.0
2008-07-02 04:33:00,2.0324,2.0324,2.032,2.0321,14800000.0
2008-07-02 04:34:00,2.03215,2.0323,2.032,2.03205,27400000.0
2008-07-02 04:35:00,2.0321,2.03225,2.03205,2.03205,16200000.0
2008-07-02 04:36:00,2.03215,2.03245,2.03215,2.03245,13500000.0
2008-07-02 04:37:00,2.03235,2.0325,2.0323,2.03235,26400000.0
2008-07-02 04:38:00,2.0324,2.03245,2.03215,2.0323,15400000.0
2008-07-02 04:39:00,2.03225,2.0323,2.0321,2.0322,19400000.0
2008-07-02 04:40:00,2.0322,2.03235,2.03215,2.03215,14800000.0
2008-07-02 04:41:00,2.03215,2.03235,2.0321,2.0323,11600000.0
2008-07-02 04:42:00,2.03225,2.03235,2.03195,2.0321,26200000.0
2008-07-02 04:43:00,2.0321,2.0321,2.03195,2.032,11800000.0
2008-07-02 04:44:00,2.032,2.03205,2.03165,2.03165,22500000.0
2008-07-02 04:45:00,2.0317,2.0319,2.03165,2.03175,30300000.0
2008-07-02 04:46:00,2.0318,2.0318,2.03175,2.0318,5000000.0
2008-07-02 04:47:00,2.0318,2.032,2.0318,2.032,6000000.0
2008-07-02 04:48:00,2.03205,2.03205,2.032,2.032,4000000.0
2008-07-02 04:49:00,2.032,2.032,2.032,2.032,1000000.0
2008-07-02 04:50:00,2.032,2.032,2.03195,2.03195,7000000.0
2008-07-02 04:51:00,2.03195,2.03195,2.0319,2.0319,4000000.0
2008-07-02 04:52:00,2.0319,2.032,2.03185,2.032,11000000.0
2008-07-02 04:53:00,2.032,2.032,2.03185,2.0319,4000000.0
2008-07-02 04:54:00,2.03185,2.03185,2.03185,2.03185,1000000.0
2008-07-02 04:55:00,2.03145,2.03181,2.03122,2.03128,46000000.0
2008-07-02 04:56:00,2.0319,2.0323,2.0319,2.03205,37600000.0
2008-07-02 04:57:00,2.03205,2.03215,2.032,2.03215,13500000.0
2008-07-02 04:58:00,2.03215,2.03225,2.03195,2.0321,70700000.0
2008-07-02 04:59:00,2.032,2.0321,2.032,2.0321,28700000.0
2008-07-02 05:00:00,2.0321,2.0321,2.0321,2.0321,7600000.0
2008-07-02 05:01:00,2.0321,2.0321,2.03175,2.03175,13400000.0
2008-07-02 05:02:00,2.0317,2.03185,2.0317,2.03185,5600000.0
2008-07-02 05:03:00,2.032,2.0323,2.0319,2.0321,51400000.0
2008-07-02 05:04:00,2.0323,2.0323,2.03175,2.03175,93200000.0
2008-07-02 05:05:00,2.0318,2.0318,2.0316,2.0316,17200000.0
2008-07-02 05:06:00,2.0316,2.03165,2.03135,2.03135,8800000.0
2008-07-02 05:07:00,2.0314,2.0314,2.03135,2.03135,2000000.0
2008-07-02 05:08:00,2.0314,2.03145,2.0312,2.0313,14200000.0
2008-07-02 05:09:00,2.0313,2.0313,2.0308,2.031,50700000.0
2008-07-02 05:10:00,2.031,2.0314,2.0309,2.0309,32300000.0
2008-07-02 05:11:00,2.03105,2.03115,2.0308,2.0311,52100000.0
2008-07-02 05:12:00,2.0311,2.0312,2.03075,2.03075,37600000.0
2008-07-02 05:13:00,2.03075,2.03075,2.0306,2.0307,31900000.0
2008-07-02 05:14:00,2.0306,2.03075,2.0306,2.03075,35600000.0
2008-07-02 05:15:00,2.03075,2.03075,2.03065,2.0307,7500000.0
2008-07-02 05:16:00,2.0306,2.03065,2.0305,2.0306,29900000.0
2008-07-02 05:17:00,2.0306,2.0308,2.0305,2.0306,47000000.0
2008-07-02 05:18:00,2.0305,2.0307,2.0304,2.0304,43500000.0
2008-07-02 05:19:00,2.0305,2.03065,2.0304,2.03045,15200000.0
2008-07-02 05:20:00,2.0304,2.03055,2.0304,2.03055,10600000.0
2008-07-02 05:21:00,2.03055,2.03055,2.0301,2.0301,43900000.0
2008-07-02 05:22:00,2.0302,2.0302,2.0297,2.03,54400000.0
2008-07-02 05:23:00,2.03,2.0301,2.02985,2.0299,61000000.0
2008-07-02 05:24:00,2.0299,2.0301,2.0299,2.03005,19000000.0
2008-07-02 05:25:00,2.0301,2.03035,2.0301,2.0302,24300000.0
2008-07-02 05:26:00,2.0302,2.03025,2.0302,2.03025,2600000.0
2008-07-02 05:27:00,2.0302,2.0304,2.0302,2.0304,10200000.0
2008-07-02 05:28:00,2.0304,2.031,2.0304,2.0308,26600000.0
2008-07-02 05:29:00,2.0308,2.0311,2.0308,2.0311,45200000.0
2008-07-02 05:30:00,2.0311,2.0313,2.0309,2.0309,26300000.0
2008-07-02 05:31:00,2.0309,2.03105,2.0305,2.03095,55500000.0
2008-07-02 05:32:00,2.031,2.03145,2.0307,2.03145,30200000.0
2008-07-02 05:33:00,2.03135,2.03135,2.0312,2.0313,8800000.0
2008-07-02 05:34:00,2.0312,2.0312,2.0311,2.0311,3800000.0
2008-07-02 05:35:00,2.03105,2.03115,2.031,2.031,9600000.0
2008-07-02 05:36:00,2.031,2.0312,2.0309,2.0309,23000000.0
2008-07-02 05:37:00,2.0312,2.0312,2.031,2.0311,39200000.0
2008-07-02 05:38:00,2.0312,2.03132,2.03069,2.03079,45100000.0
2008-07-02 05:39:00,2.03117,2.03117,2.03047,2.03074,9200000.0
2008-07-02 05:40:00,2.03105,2.03105,2.0309,2.031,28900000.0
2008-07-02 05:41:00,2.03062,2.03101,2.03018,2.03027,19000000.0
2008-07-02 05:42:00,2.0309,2.03095,2.03075,2.0309,27800000.0
2008-07-02 05:43:00,2.03085,2.03085,2.03065,2.03085,10000000.0
2008-07-02 05:44:00,2.03075,2.03075,2.03075,2.03075,1000000.0
2008-07-02 05:45:00,2.0307,2.0307,2.03065,2.0307,5000000.0
2008-07-02 05:46:00,2.03075,2.03075,2.03045,2.03045,12400000.0
2008-07-02 05:47:00,2.0306,2.0307,2.0306,2.0306,11000000.0
2008-07-02 05:48:00,2.0306,2.0306,2.03015,2.03015,17000000.0
2008-07-02 05:49:00,2.03015,2.0308,2.03005,2.03035,38300000.0
2008-07-02 05:50:00,2.0304,2.0307,2.03025,2.0304,32300000.0
2008-07-02 05:51:00,2.0304,2.0305,2.03015,2.03025,85400000.0
2008-07-02 05:52:00,2.03003,2.03024,2.02972,2.03001,58100000.0
2008-07-02 05:53:00,2.0303,2.03035,2.0302,2.0303,59600000.0
2008-07-02 05:54:00,2.0304,2.03045,2.0303,2.0303,25800000.0
2008-07-02 05:55:00,2.0303,2.0304,2.0302,2.03035,30900000.0
2008-07-02 05:56:00,2.03045,2.03075,2.03045,2.03065,18600000.0
2008-07-02 05:57:00,2.0306,2.0306,2.0303,2.0303,24600000.0
2008-07-02 05:58:00,2.0303,2.0305,2.0303,2.0304,13600000.0
2008-07-02 05:59:00,2.03045,2.0306,2.03025,2.03045,34200000.0
2008-07-02 06:00:00,2.03045,2.03045,2.03035,2.03035,5000000.0
2008-07-02 06:01:00,2.0304,2.0307,2.03035,2.03045,35200000.0
2008-07-02 06:02:00,2.0305,2.03065,2.0304,2.03065,33600000.0
2008-07-02 06:03:00,2.0307,2.0308,2.0306,2.03065,15400000.0
2008-07-02 06:04:00,2.0306,2.0306,2.03035,2.03035,10800000.0
2008-07-02 06:05:00,2.0303,2.03055,2.0303,2.03055,8000000.0
2008-07-02 06:06:00,2.0305,2.0305,2.0304,2.0304,8600000.0
2008-07-02 06:07:00,2.03045,2.0305,2.0304,2.03045,8000000.0
2008-07-02 06:08:00,2.0307,2.03075,2.03045,2.03055,23400000.0
2008-07-02 06:09:00,2.03065,2.03075,2.0304,2.03045,24100000.0
2008-07-02 06:10:00,2.0306,2.0307,2.0303,2.03045,34400000.0
2008-07-02 06:11:00,2.0304,2.0305,2.03025,2.03025,10000000.0
2008-07-02 06:12:00,2.0302,2.0304,2.03,2.03015,50000000.0
2008-07-02 06:13:00,2.0302,2.0304,2.0302,2.0304,13000000.0
2008-07-02 06:14:00,2.0304,2.0306,2.0303,2.03055,24600000.0
2008-07-02 06:15:00,2.0305,2.03065,2.0304,2.03055,26800000.0
2008-07-02 06:16:00,2.0306,2.0307,2.0305,2.0305,23800000.0
2008-07-02 06:17:00,2.03006,2.03061,2.02987,2.03061,18600000.0
2008-07-02 06:18:00,2.03036,2.03058,2.02988,2.03012,24400000.0
2008-07-02 06:19:00,2.0305,2.03055,2.03025,2.0303,22000000.0
2008-07-02 06:20:00,2.0304,2.0304,2.0303,2.0304,7600000.0
2008-07-02 06:21:00,2.0303,2.0304,2.03025,2.0304,13200000.0
2008-07-02 06:22:00,2.0303,2.0304,2.0303,2.0303,10200000.0
2008-07-02 06:23:00,2.0303,2.03065,2.03025,2.0305,102600000.0
2008-07-02 06:24:00,2.03045,2.0306,2.03045,2.0306,57600000.0
2008-07-02 06:25:00,2.0307,2.031,2.0306,2.0309,40000000.0
2008-07-02 06:26:00,2.0309,2.03125,2.0309,2.031,33800000.0
2008-07-02 06:27:00,2.031,2.0315,2.031,2.0315,34800000.0
2008-07-02 06:28:00,2.03155,2.032,2.0315,2.03195,65200000.0
2008-07-02 06:29:00,2.03185,2.03205,2.0316,2.03185,44000000.0
2008-07-02 06:30:00,2.03205,2.03215,2.0318,2.0319,44100000.0
2008-07-02 06:31:00,2.0318,2.032,2.0318,2.0318,59000000.0
2008-07-02 06:32:00,2.0319,2.03195,2.0317,2.0319,71100000.0
2008-07-02 06:33:00,2.0319,2.0319,2.0314,2.0316,38900000.0
2008-07-02 06:34:00,2.0316,2.0316,2.03145,2.0315,14000000.0
2008-07-02 06:35:00,2.03145,2.03165,2.0314,2.03165,9000000.0
2008-07-02 06:36:00,2.0316,2.0317,2.0316,2.03165,6000000.0
2008-07-02 06:37:00,2.0317,2.03175,2.0316,2.03165,17000000.0
2008-07-02 06:38:00,2.0317,2.03185,2.03125,2.0315,43200000.0
2008-07-02 06:39:00,2.0314,2.0315,2.03115,2.03135,50800000.0
2008-07-02 06:40:00,2.03125,2.0314,2.03105,2.03115,48700000.0
2008-07-02 06:41:00,2.0312,2.0314,2.03115,2.03125,25200000.0
2008-07-02 06:42:00,2.03135,2.0317,2.0312,2.0316,56300000.0
2008-07-02 06:43:00,2.0316,2.0316,2.03125,2.0316,59500000.0
2008-07-02 06:44:00,2.03175,2.0321,2.0314,2.03155,78900000.0
2008-07-02 06:45:00,2.0315,2.03195,2.0312,2.0313,68600000.0
2008-07-02 06:46:00,2.0314,2.0321,2.0313,2.0316,54800000.0
2008-07-02 06:47:00,2.03155,2.0317,2.03145,2.0315,26400000.0
2008-07-02 06:48:00,2.03145,2.0315,2.03145,2.0315,7000000.0
2008-07-02 06:49:00,2.0315,2.03165,2.0315,2.03165,7800000.0
2008-07-02 06:50:00,2.0317,2.0318,2.03165,2.03165,8800000.0
2008-07-02 06:51:00,2.03149,2.03169,2.03137,2.03137,78700000.0
2008-07-02 06:52:00,2.03179,2.0319,2.03135,2.03135,73700000.0
2008-07-02 06:53:00,2.03165,2.03165,2.03155,2.0316,9600000.0
2008-07-02 06:54:00,2.0316,2.0316,2.0314,2.0314,25200000.0
2008-07-02 06:55:00,2.0314,2.0317,2.0313,2.03155,70500000.0
2008-07-02 06:56:00,2.0315,2.0316,2.0313,2.0314,55200000.0
2008-07-02 06:57:00,2.0314,2.03185,2.03085,2.03185,45200000.0
2008-07-02 06:58:00,2.0318,2.03185,2.03155,2.03155,17800000.0
2008-07-02 06:59:00,2.03155,2.03155,2.03055,2.0308,44700000.0
2008-07-02 07:00:00,2.0311,2.0311,2.0306,2.0307,62700000.0
2008-07-02 07:01:00,2.03065,2.03065,2.0305,2.03065,12700000.0
2008-07-02 07:02:00,2.0306,2.0307,2.0304,2.0304,75400000.0
2008-07-02 07:03:00,2.0304,2.0309,2.0304,2.0306,63600000.0
2008-07-02 07:04:00,2.03055,2.0307,2.0304,2.0306,54400000.0
2008-07-02 07:05:00,2.03045,2.03085,2.03045,2.03085,32400000.0
2008-07-02 07:06:00,2.0309,2.0311,2.0302,2.0303,75000000.0
2008-07-02 07:07:00,2.0303,2.0306,2.0302,2.0303,43000000.0
2008-07-02 07:08:00,2.0303,2.0305,2.0301,2.0301,78900000.0
2008-07-02 07:09:00,2.0301,2.0303,2.0301,2.0302,30500000.0
2008-07-02 07:10:00,2.0304,2.0304,2.0302,2.03035,52300000.0
2008-07-02 07:11:00,2.0304,2.0304,2.0302,2.0302,34400000.0
2008-07-02 07:12:00,2.0303,2.03045,2.0303,2.0303,41400000.0
2008-07-02 07:13:00,2.0303,2.0306,2.0302,2.0303,57900000.0
2008-07-02 07:14:00,2.0303,2.03045,2.0303,2.03035,51000000.0
2008-07-02 07:15:00,2.03035,2.0304,2.0301,2.0301,43600000.0
2008-07-02 07:16:00,2.0301,2.03045,2.0301,2.03045,22900000.0
2008-07-02 07:17:00,2.03045,2.03055,2.0304,2.03045,17000000.0
2008-07-02 07:18:00,2.0308,2.03085,2.03045,2.03065,43100000.0
2008-07-02 07:19:00,2.03075,2.0311,2.03075,2.03105,25300000.0
2008-07-02 07:20:00,2.03105,2.0311,2.031,2.0311,12000000.0
2008-07-02 07:21:00,2.03105,2.0311,2.031,2.03105,13000000.0
2008-07-02 07:22:00,2.031,2.0311,2.0308,2.03085,16400000.0
2008-07-02 07:23:00,2.0309,2.031,2.0307,2.0307,10400000.0
2008-07-02 07:24:00,2.03075,2.03105,2.0307,2.0309,18000000.0
2008-07-02 07:25:00,2.03095,2.03105,2.0308,2.0308,51900000.0
2008-07-02 07:26:00,2.03075,2.03085,2.03065,2.03085,22200000.0
2008-07-02 07:27:00,2.03075,2.0311,2.0307,2.03105,26800000.0
2008-07-02 07:28:00,2.03105,2.03105,2.0303,2.0303,77500000.0
2008-07-02 07:29:00,2.0303,2.0304,2.0301,2.0304,68700000.0
2008-07-02 07:30:00,2.0304,2.0304,2.0298,2.0298,150700000.0
2008-07-02 07:31:00,2.0298,2.0301,2.0297,2.0297,77100000.0
2008-07-02 07:32:00,2.0296,2.0299,2.0291,2.0296,167300000.0
2008-07-02 07:33:00,2.0296,2.0299,2.0293,2.0296,117800000.0
2008-07-02 07:34:00,2.0295,2.0295,2.0285,2.0285,94400000.0
2008-07-02 07:35:00,2.0286,2.0286,2.0272,2.0273,147300000.0
2008-07-02 07:36:00,2.0273,2.0279,2.0273,2.0279,218200000.0
2008-07-02 07:37:00,2.02785,2.028,2.0276,2.0278,194200000.0
2008-07-02 07:38:00,2.0278,2.0278,2.0271,2.0272,194600000.0
2008-07-02 07:39:00,2.0272,2.0274,2.02705,2.0272,151700000.0
2008-07-02 07:40:00,2.02705,2.0276,2.027,2.0275,62600000.0
2008-07-02 07:41:00,2.0276,2.02805,2.0275,2.02785,69500000.0
2008-07-02 07:42:00,2.0277,2.0284,2.0276,2.0279,106200000.0
2008-07-02 07:43:00,2.02795,2.0284,2.0278,2.0283,39800000.0
2008-07-02 07:44:00,2.02835,2.02835,2.02805,2.0281,21200000.0
2008-07-02 07:45:00,2.02815,2.02865,2.02805,2.0284,76500000.0
2008-07-02 07:46:00,2.0284,2.0289,2.0282,2.0287,96600000.0
2008-07-02 07:47:00,2.0287,2.02895,2.0284,2.02895,86000000.0
2008-07-02 07:48:00,2.0289,2.0298,2.02875,2.02975,58000000.0
2008-07-02 07:49:00,2.0298,2.03,2.02965,2.0299,35700000.0
2008-07-02 07:50:00,2.0299,2.0301,2.0298,2.0299,53000000.0
2008-07-02 07:51:00,2.03,2.0307,2.03,2.0305,78700000.0
2008-07-02 07:52:00,2.0305,2.0318,2.0305,2.03165,114900000.0
2008-07-02 07:53:00,2.03165,2.03175,2.03105,2.03135,80100000.0
2008-07-02 07:54:00,2.03135,2.03145,2.03085,2.0314,82600000.0
2008-07-02 07:55:00,2.0314,2.0315,2.031,2.0312,49600000.0
2008-07-02 07:56:00,2.03115,2.03135,2.03035,2.0308,90800000.0
2008-07-02 07:57:00,2.0307,2.03105,2.0305,2.03105,58600000.0
2008-07-02 07:58:00,2.03105,2.03105,2.0308,2.0308,32800000.0
2008-07-02 07:59:00,2.0308,2.0308,2.03055,2.0307,48200000.0
2008-07-02 08:00:00,2.03065,2.03065,2.03,2.03,93400000.0
2008-07-02 08:01:00,2.03,2.03,2.0292,2.02975,95100000.0
2008-07-02 08:02:00,2.02985,2.0313,2.0298,2.0304,124200000.0
2008-07-02 08:03:00,2.0305,2.0307,2.0301,2.0304,97200000.0
2008-07-02 08:04:00,2.0303,2.03085,2.03025,2.0303,74300000.0
2008-07-02 08:05:00,2.0304,2.0305,2.02995,2.03035,116900000.0
2008-07-02 08:06:00,2.03035,2.0305,2.0301,2.0303,81100000.0
2008-07-02 08:07:00,2.0303,2.0304,2.0301,2.0304,276500000.0
2008-07-02 08:08:00,2.03045,2.0307,2.0302,2.03065,173800000.0
2008-07-02 08:09:00,2.03065,2.03095,2.0306,2.0309,80800000.0
2008-07-02 08:10:00,2.0309,2.0309,2.0304,2.0307,268500000.0
2008-07-02 08:11:00,2.03065,2.03065,2.0299,2.03,276300000.0
2008-07-02 08:12:00,2.03,2.0301,2.0295,2.0297,488900000.0
2008-07-02 08:13:00,2.0297,2.0299,2.0296,2.0299,505900000.0
2008-07-02 08:14:00,2.03,2.0307,2.0298,2.03045,182700000.0
2008-07-02 08:15:00,2.0305,2.0311,2.0305,2.0306,265000000.0
2008-07-02 08:16:00,2.0306,2.0316,2.0306,2.0316,261900000.0
2008-07-02 08:17:00,2.0316,2.03175,2.0309,2.0315,181700000.0
2008-07-02 08:18:00,2.0315,2.0316,2.0311,2.0314,322200000.0
2008-07-02 08:19:00,2.0313,2.03155,2.0312,2.0313,140300000.0
2008-07-02 08:20:00,2.03125,2.0314,2.0299,2.0302,440300000.0
2008-07-02 08:21:00,2.0302,2.0309,2.03,2.0308,317300000.0
2008-07-02 08:22:00,2.0307,2.0314,2.03025,2.0311,222400000.0
2008-07-02 08:23:00,2.0311,2.0316,2.031,2.0315,264800000.0
2008-07-02 08:24:00,2.0315,2.032,2.0314,2.032,374700000.0
2008-07-02 08:25:00,2.032,2.03285,2.03165,2.03275,164200000.0
2008-07-02 08:26:00,2.0327,2.03385,2.0327,2.0331,238100000.0
2008-07-02 08:27:00,2.0332,2.0334,2.0328,2.0333,414300000.0
2008-07-02 08:28:00,2.0333,2.0336,2.033,2.033,236100000.0
2008-07-02 08:29:00,2.0331,2.0334,2.0328,2.0333,139500000.0
2008-07-02 08:30:00,2.0333,2.0334,2.03275,2.0328,183100000.0
2008-07-02 08:31:00,2.0328,2.0336,2.0328,2.03355,354000000.0
2008-07-02 08:32:00,2.0335,2.0337,2.03285,2.0335,488700000.0
2008-07-02 08:33:00,2.03345,2.0341,2.033,2.03305,182000000.0
2008-07-02 08:34:00,2.033,2.0332,2.0324,2.0324,600800001.0
2008-07-02 08:35:00,2.03255,2.03295,2.0325,2.03265,97800000.0
2008-07-02 08:36:00,2.0326,2.03335,2.03255,2.03315,142600000.0
2008-07-02 08:37:00,2.0332,2.0335,2.03315,2.03335,102100000.0
2008-07-02 08:38:00,2.03335,2.0334,2.0325,2.03255,205100000.0
2008-07-02 08:39:00,2.03255,2.03375,2.03245,2.03315,194100000.0
2008-07-02 08:40:00,2.03315,2.03315,2.0325,2.0325,494999999.0
2008-07-02 08:41:00,2.0326,2.03275,2.0316,2.03205,427900000.0
2008-07-02 08:42:00,2.03205,2.0321,2.0317,2.03185,206700000.0
2008-07-02 08:43:00,2.03185,2.0322,2.0314,2.0314,496300001.0
2008-07-02 08:44:00,2.0314,2.0314,2.03065,2.0309,675100001.0
2008-07-02 08:45:00,2.0308,2.03125,2.0302,2.03035,650900001.0
2008-07-02 08:46:00,2.03035,2.03055,2.0296,2.02965,263300000.0
2008-07-02 08:47:00,2.0297,2.0301,2.02955,2.03,142600000.0
2008-07-02 08:48:00,2.03,2.03035,2.03,2.0302,111400000.0
2008-07-02 08:49:00,2.0302,2.0305,2.03,2.0302,216100000.0
2008-07-02 08:50:00,2.03015,2.03045,2.03,2.0302,281400000.0
2008-07-02 08:51:00,2.0302,2.0305,2.03,2.0301,169300000.0
2008-07-02 08:52:00,2.0301,2.03035,2.03,2.03,406200000.0
2008-07-02 08:53:00,2.03,2.03,2.02895,2.02915,513400000.0
2008-07-02 08:54:00,2.02915,2.0293,2.0275,2.02835,558599999.0
2008-07-02 08:55:00,2.02835,2.0293,2.0283,2.02885,157300000.0
2008-07-02 08:56:00,2.0289,2.0295,2.0289,2.02935,94500000.0
2008-07-02 08:57:00,2.02935,2.02955,2.0282,2.0284,194300000.0
2008-07-02 08:58:00,2.02835,2.0289,2.0283,2.02855,165900000.0
2008-07-02 08:59:00,2.02855,2.029,2.0285,2.02875,375700000.0
2008-07-02 09:00:00,2.02875,2.02895,2.0273,2.0273,323199999.0
2008-07-02 09:01:00,2.02735,2.0275,2.027,2.0275,383800000.0
2008-07-02 09:02:00,2.02745,2.0279,2.02735,2.0278,168700000.0
2008-07-02 09:03:00,2.0277,2.02805,2.0271,2.02775,574700000.0
2008-07-02 09:04:00,2.02765,2.0282,2.0274,2.0282,396400000.0
2008-07-02 09:05:00,2.0282,2.0291,2.02805,2.02865,249800000.0
2008-07-02 09:06:00,2.0287,2.02875,2.02755,2.0277,165700000.0
2008-07-02 09:07:00,2.0277,2.028,2.0272,2.02775,191700000.0
2008-07-02 09:08:00,2.02775,2.0279,2.0272,2.0273,144000000.0
2008-07-02 09:09:00,2.02735,2.0275,2.0264,2.0264,211000000.0
2008-07-02 09:10:00,2.02655,2.02675,2.026,2.02645,246600000.0
2008-07-02 09:11:00,2.0264,2.0264,2.0255,2.0257,199600000.0
2008-07-02 09:12:00,2.0258,2.02665,2.02575,2.02665,108300000.0
2008-07-02 09:13:00,2.02665,2.0268,2.0255,2.0256,450800000.0
2008-07-02 09:14:00,2.0256,2.02575,2.0239,2.0239,473300000.0
2008-07-02 09:15:00,2.0239,2.02395,2.023,2.0233,581700000.0
2008-07-02 09:16:00,2.0233,2.0236,2.023,2.0231,163000000.0
2008-07-02 09:17:00,2.0231,2.0237,2.02245,2.0236,194900000.0
2008-07-02 09:18:00,2.0236,2.0236,2.021,2.02145,316800000.0
2008-07-02 09:19:00,2.02135,2.02165,2.02115,2.0212,205600000.0
2008-07-02 09:20:00,2.0212,2.0225,2.0209,2.0222,224300000.0
2008-07-02 09:21:00,2.0222,2.0222,2.0213,2.0213,206100000.0
2008-07-02 09:22:00,2.02135,2.02205,2.02115,2.02185,411100000.0
2008-07-02 09:23:00,2.02185,2.0222,2.0216,2.02195,223100000.0
2008-07-02 09:24:00,2.0219,2.0219,2.02105,2.02135,233100000.0
2008-07-02 09:25:00,2.0213,2.0219,2.0213,2.02145,185200000.0
2008-07-02 09:26:00,2.0215,2.0221,2.0214,2.022,193200000.0
2008-07-02 09:27:00,2.022,2.0223,2.02175,2.022,374400000.0
2008-07-02 09:28:00,2.0221,2.0227,2.022,2.02225,351600000.0
2008-07-02 09:29:00,2.02225,2.0226,2.0221,2.0224,483100000.0
2008-07-02 09:30:00,2.0224,2.0226,2.0221,2.0224,386800003.0
2008-07-02 09:31:00,2.0224,2.02255,2.0215,2.022,438700000.0
2008-07-02 09:32:00,2.022,2.02265,2.02165,2.0223,432700000.0
2008-07-02 09:33:00,2.0223,2.0227,2.0222,2.0226,226600000.0
2008-07-02 09:34:00,2.0226,2.02265,2.02195,2.0224,290600000.0
2008-07-02 09:35:00,2.0224,2.0229,2.0223,2.0228,195400000.0
2008-07-02 09:36:00,2.0228,2.02355,2.0225,2.0234,181500000.0
2008-07-02 09:37:00,2.02335,2.0249,2.0233,2.02485,168000000.0
2008-07-02 09:38:00,2.02485,2.0257,2.0246,2.0255,167000000.0
2008-07-02 09:39:00,2.0255,2.02615,2.0255,2.02595,88300000.0
2008-07-02 09:40:00,2.026,2.0261,2.02555,2.0256,179000000.0
2008-07-02 09:41:00,2.0256,2.026,2.02525,2.0259,195000000.0
2008-07-02 09:42:00,2.0259,2.0269,2.0259,2.02665,178700000.0
2008-07-02 09:43:00,2.02665,2.0269,2.0266,2.0267,116500000.0
2008-07-02 09:44:00,2.0266,2.0267,2.0259,2.0267,161700000.0
2008-07-02 09:45:00,2.0267,2.0267,2.0262,2.0263,43100000.0
2008-07-02 09:46:00,2.0263,2.0263,2.025,2.0253,262300001.0
2008-07-02 09:47:00,2.0253,2.0253,2.0243,2.0243,440900000.0
2008-07-02 09:48:00,2.0245,2.0249,2.02415,2.0249,286200000.0
2008-07-02 09:49:00,2.0249,2.0255,2.0247,2.0254,247300000.0
2008-07-02 09:50:00,2.0254,2.0258,2.02535,2.0255,185100000.0
2008-07-02 09:51:00,2.0255,2.0255,2.02465,2.02525,302500000.0
2008-07-02 09:52:00,2.02515,2.02515,2.02465,2.0247,265600001.0
2008-07-02 09:53:00,2.0247,2.02475,2.0245,2.02455,205900000.0
2008-07-02 09:54:00,2.02455,2.02455,2.024,2.0242,471700000.0
2008-07-02 09:55:00,2.0242,2.02445,2.0239,2.02425,802200000.0
2008-07-02 09:56:00,2.0243,2.0245,2.0238,2.024,393200000.0
2008-07-02 09:57:00,2.0241,2.0248,2.0241,2.02455,292599998.0
2008-07-02 09:58:00,2.0248,2.02495,2.0245,2.0247,354799998.0
2008-07-02 09:59:00,2.0247,2.0247,2.0243,2.0246,246300000.0
2008-07-02 10:00:00,2.0246,2.0248,2.02445,2.02445,132900000.0
2008-07-02 10:01:00,2.02445,2.0247,2.02415,2.0247,168300000.0
2008-07-02 10:02:00,2.0247,2.0255,2.02465,2.0255,298800000.0
2008-07-02 10:03:00,2.02555,2.0261,2.0255,2.02585,350800000.0
2008-07-02 10:04:00,2.02575,2.0259,2.0254,2.02545,354000000.0
2008-07-02 10:05:00,2.02545,2.0258,2.02545,2.0257,205800000.0
2008-07-02 10:06:00,2.0257,2.026,2.0255,2.026,114500000.0
2008-07-02 10:07:00,2.026,2.02615,2.0257,2.02595,175500000.0
2008-07-02 10:08:00,2.02595,2.02595,2.0255,2.0258,208900000.0
2008-07-02 10:09:00,2.0258,2.0259,2.0254,2.02565,219600000.0
2008-07-02 10:10:00,2.0256,2.0261,2.0256,2.02575,181000000.0
2008-07-02 10:11:00,2.02575,2.02625,2.0256,2.0262,168300000.0
2008-07-02 10:12:00,2.02615,2.02625,2.02595,2.026,101800000.0
2008-07-02 10:13:00,2.026,2.026,2.0255,2.0258,303900000.0
2008-07-02 10:14:00,2.02585,2.02595,2.0251,2.02525,279800000.0
2008-07-02 10:15:00,2.0253,2.0255,2.025,2.02515,300600000.0
2008-07-02 10:16:00,2.0253,2.02575,2.025,2.02575,556500001.0
2008-07-02 10:17:00,2.0257,2.0261,2.0255,2.0258,470200000.0
2008-07-02 10:18:00,2.0258,2.0261,2.0254,2.026,406200000.0
2008-07-02 10:19:00,2.0261,2.0271,2.0261,2.02655,429400000.0
2008-07-02 10:20:00,2.02655,2.0267,2.0264,2.0265,298000000.0
2008-07-02 10:21:00,2.0264,2.0269,2.0261,2.0269,373700000.0
2008-07-02 10:22:00,2.0269,2.0269,2.0264,2.0265,210000000.0
2008-07-02 10:23:00,2.0265,2.027,2.0265,2.0268,81400000.0
2008-07-02 10:24:00,2.0268,2.027,2.0262,2.0267,148800000.0
2008-07-02 10:25:00,2.0267,2.0269,2.0264,2.0268,121800000.0
2008-07-02 10:26:00,2.0269,2.0273,2.0269,2.0272,335700000.0
2008-07-02 10:27:00,2.0272,2.0272,2.0269,2.0271,199600000.0
2008-07-02 10:28:00,2.0271,2.0275,2.0271,2.0272,109200000.0
2008-07-02 10:29:00,2.0272,2.0275,2.0271,2.0274,183600000.0
2008-07-02 10:30:00,2.0272,2.02725,2.02655,2.0266,168600000.0
2008-07-02 10:31:00,2.0266,2.0267,2.025,2.0251,426000001.0
2008-07-02 10:32:00,2.0251,2.02515,2.0228,2.0233,771200003.0
2008-07-02 10:33:00,2.0232,2.0235,2.023,2.0232,188600000.0
2008-07-02 10:34:00,2.0232,2.0235,2.0223,2.0226,401900001.0
2008-07-02 10:35:00,2.0226,2.0227,2.0212,2.0225,484648000.0
2008-07-02 10:36:00,2.0225,2.023,2.0223,2.02285,161600000.0
2008-07-02 10:37:00,2.02285,2.023,2.0223,2.0226,322900001.0
2008-07-02 10:38:00,2.0226,2.02285,2.0221,2.0225,377400002.0
2008-07-02 10:39:00,2.02235,2.02275,2.02205,2.02255,454700000.0
2008-07-02 10:40:00,2.02255,2.0227,2.0223,2.0226,324400001.0
2008-07-02 10:41:00,2.0226,2.0226,2.0217,2.02245,240700001.0
2008-07-02 10:42:00,2.0224,2.02315,2.02225,2.02295,172400000.0
2008-07-02 10:43:00,2.023,2.02305,2.0226,2.0229,135800000.0
2008-07-02 10:44:00,2.0229,2.0239,2.0229,2.02365,172600000.0
2008-07-02 10:45:00,2.02365,2.02415,2.02345,2.02395,277600000.0
2008-07-02 10:46:00,2.0239,2.0242,2.02375,2.024,220500000.0
2008-07-02 10:47:00,2.024,2.024,2.02365,2.0237,111300000.0
2008-07-02 10:48:00,2.02375,2.02415,2.0236,2.02375,286500000.0
2008-07-02 10:49:00,2.02375,2.02385,2.0232,2.0234,597800001.0
2008-07-02 10:50:00,2.0234,2.0236,2.02315,2.02315,141800000.0
2008-07-02 10:51:00,2.02315,2.024,2.02305,2.02395,137500000.0
2008-07-02 10:52:00,2.02395,2.02425,2.0237,2.0239,247900000.0
2008-07-02 10:53:00,2.02395,2.0244,2.0237,2.0242,261300000.0
2008-07-02 10:54:00,2.02415,2.02415,2.02355,2.024,536900000.0
2008-07-02 10:55:00,2.024,2.02525,2.024,2.02515,333800000.0
2008-07-02 10:56:00,2.02515,2.02565,2.02455,2.02495,504300000.0
2008-07-02 10:57:00,2.02495,2.02545,2.0245,2.0254,311499999.0
2008-07-02 10:58:00,2.02545,2.0256,2.02435,2.0253,522500002.0
2008-07-02 10:59:00,2.0253,2.02585,2.0251,2.0255,310600000.0
2008-07-02 11:00:00,2.02555,2.02555,2.0244,2.0245,327000000.0
2008-07-02 11:01:00,2.0245,2.02535,2.02425,2.0252,210800000.0
2008-07-02 11:02:00,2.0252,2.02615,2.0252,2.0261,284088000.0
2008-07-02 11:03:00,2.026,2.02675,2.026,2.02605,234892000.0
2008-07-02 11:04:00,2.02595,2.026,2.0251,2.02535,524700002.0
2008-07-02 11:05:00,2.0253,2.0263,2.0251,2.02615,255800000.0
2008-07-02 11:06:00,2.02615,2.02645,2.0258,2.02585,167700000.0
2008-07-02 11:07:00,2.02595,2.02595,2.025,2.02545,263900000.0
2008-07-02 11:08:00,2.02555,2.0268,2.02555,2.02595,228696000.0
2008-07-02 11:09:00,2.0259,2.02595,2.0256,2.02595,145499999.0
2008-07-02 11:10:00,2.026,2.0272,2.02595,2.027,131900000.0
2008-07-02 11:11:00,2.027,2.02755,2.02685,2.02725,186000000.0
2008-07-02 11:12:00,2.0273,2.0274,2.0269,2.0271,161100000.0
2008-07-02 11:13:00,2.0271,2.0274,2.02665,2.0272,648500002.0
2008-07-02 11:14:00,2.02725,2.0273,2.0269,2.02705,458500005.0
2008-07-02 11:15:00,2.02705,2.02725,2.02685,2.02685,233300000.0
2008-07-02 11:16:00,2.02685,2.0272,2.0265,2.02705,660800000.0
2008-07-02 11:17:00,2.0271,2.0277,2.02675,2.02755,418500000.0
2008-07-02 11:18:00,2.0275,2.0276,2.0269,2.0271,711400002.0
2008-07-02 11:19:00,2.0271,2.0272,2.0267,2.0271,262000000.0
2008-07-02 11:20:00,2.0271,2.0271,2.027,2.0271,121100000.0
2008-07-02 11:21:00,2.0271,2.0271,2.0266,2.0269,414400001.0
2008-07-02 11:22:00,2.0269,2.0269,2.0262,2.0265,158800000.0
2008-07-02 11:23:00,2.0265,2.0265,2.02595,2.0264,96200000.0
2008-07-02 11:24:00,2.0264,2.027,2.0263,2.0269,597500003.0
2008-07-02 11:25:00,2.0269,2.027,2.0264,2.0264,826800001.0
2008-07-02 11:26:00,2.02635,2.0266,2.0263,2.02645,400200000.0
2008-07-02 11:27:00,2.0265,2.0265,2.0259,2.0259,283600000.0
2008-07-02 11:28:00,2.0259,2.0265,2.0258,2.0261,513200000.0
2008-07-02 11:29:00,2.0261,2.0262,2.0257,2.02575,243100000.0
2008-07-02 11:30:00,2.02575,2.0258,2.0256,2.0257,32900000.0
2008-07-02 11:31:00,2.0256,2.026,2.02525,2.02585,336300000.0
2008-07-02 11:32:00,2.026,2.0266,2.0257,2.02595,540400000.0
2008-07-02 11:33:00,2.02595,2.02635,2.02575,2.026,334000000.0
2008-07-02 11:34:00,2.026,2.0261,2.0258,2.026,319800000.0
2008-07-02 11:35:00,2.026,2.0267,2.0259,2.0259,219000000.0
2008-07-02 11:36:00,2.0259,2.0259,2.0254,2.02575,623899998.0
2008-07-02 11:37:00,2.0257,2.0269,2.02565,2.02675,301100000.0
2008-07-02 11:38:00,2.02675,2.02715,2.0266,2.02685,310900000.0
2008-07-02 11:39:00,2.02675,2.0275,2.0267,2.0267,433000000.0
2008-07-02 11:40:00,2.0267,2.02725,2.0267,2.0269,496400000.0
2008-07-02 11:41:00,2.0269,2.02735,2.0259,2.02695,749000002.0
2008-07-02 11:42:00,2.0271,2.0276,2.02705,2.0276,271600000.0
2008-07-02 11:43:00,2.0276,2.02765,2.0271,2.0272,356000000.0
2008-07-02 11:44:00,2.0272,2.0272,2.0265,2.02665,239400000.0
2008-07-02 11:45:00,2.0267,2.027,2.0265,2.02655,332900000.0
2008-07-02 11:46:00,2.02655,2.02735,2.02655,2.02725,415499999.0
2008-07-02 11:47:00,2.02725,2.02735,2.0267,2.0267,412200000.0
2008-07-02 11:48:00,2.0267,2.02695,2.02655,2.0267,528600002.0
2008-07-02 11:49:00,2.02665,2.0269,2.0263,2.02655,799700000.0
2008-07-02 11:50:00,2.02655,2.0273,2.02635,2.02705,334300000.0
2008-07-02 11:51:00,2.02705,2.0272,2.0268,2.02695,449700000.0
2008-07-02 11:52:00,2.02695,2.02725,2.02675,2.02675,270100000.0
2008-07-02 11:53:00,2.02675,2.0269,2.0266,2.02665,272400001.0
2008-07-02 11:54:00,2.02665,2.0268,2.0265,2.02655,181100000.0
2008-07-02 11:55:00,2.02655,2.02655,2.02555,2.02575,248300000.0
2008-07-02 11:56:00,2.02575,2.02635,2.0257,2.0261,262200000.0
2008-07-02 11:57:00,2.0261,2.0263,2.026,2.0261,173600000.0
2008-07-02 11:58:00,2.0261,2.0263,2.0258,2.0261,236100000.0
2008-07-02 11:59:00,2.0261,2.0269,2.026,2.02685,308900000.0
2008-07-02 12:00:00,2.0269,2.0281,2.0269,2.02805,330600000.0
2008-07-02 12:01:00,2.0281,2.0284,2.02805,2.0282,291300000.0
2008-07-02 12:02:00,2.0282,2.02865,2.02805,2.0286,231800000.0
2008-07-02 12:03:00,2.0286,2.0292,2.0286,2.02865,623400000.0
2008-07-02 12:04:00,2.0287,2.0297,2.0287,2.0296,672400002.0
2008-07-02 12:05:00,2.0296,2.0306,2.0293,2.0301,712500007.0
2008-07-02 12:06:00,2.0301,2.0303,2.0298,2.0303,484400003.0
2008-07-02 12:07:00,2.0299,2.0304,2.02965,2.0298,255900001.0
2008-07-02 12:08:00,2.0299,2.0303,2.02945,2.02965,399500000.0
2008-07-02 12:09:00,2.02965,2.0298,2.02915,2.0293,281400000.0
2008-07-02 12:10:00,2.02935,2.0296,2.02915,2.0294,348600000.0
2008-07-02 12:11:00,2.0294,2.0297,2.0292,2.0297,266400000.0
2008-07-02 12:12:00,2.0297,2.0307,2.0297,2.03055,283600000.0
2008-07-02 12:13:00,2.0305,2.03065,2.0302,2.0305,321700000.0
2008-07-02 12:14:00,2.0305,2.03065,2.0298,2.02995,330500000.0
2008-07-02 12:15:00,2.02995,2.0301,2.02955,2.02965,159800000.0
2008-07-02 12:16:00,2.02965,2.03005,2.02955,2.03,333200000.0
2008-07-02 12:17:00,2.0301,2.0302,2.02975,2.02985,246800001.0
2008-07-02 12:18:00,2.0299,2.0299,2.0294,2.02965,242000000.0
2008-07-02 12:19:00,2.02965,2.03025,2.02935,2.0301,366200000.0
2008-07-02 12:20:00,2.0301,2.0304,2.03,2.03015,328300000.0
2008-07-02 12:21:00,2.03015,2.03015,2.0297,2.0298,182000000.0
2008-07-02 12:22:00,2.02975,2.02995,2.0293,2.02945,272100000.0
2008-07-02 12:23:00,2.02945,2.0299,2.02925,2.02965,285600000.0
2008-07-02 12:24:00,2.0296,2.02965,2.0294,2.0294,274400000.0
2008-07-02 12:25:00,2.0294,2.02945,2.0288,2.02895,411200000.0
2008-07-02 12:26:00,2.02885,2.0298,2.02885,2.0298,180200000.0
2008-07-02 12:27:00,2.0294,2.03,2.02905,2.0292,587400000.0
2008-07-02 12:28:00,2.02915,2.0293,2.0288,2.02905,939400005.0
2008-07-02 12:29:00,2.02905,2.0292,2.02865,2.0287,531800001.0
2008-07-02 12:30:00,2.0287,2.02905,2.0287,2.02885,275600000.0
2008-07-02 12:31:00,2.02885,2.0291,2.0287,2.0288,337100000.0
2008-07-02 12:32:00,2.0288,2.0289,2.02855,2.02855,387700000.0
2008-07-02 12:33:00,2.0286,2.02975,2.02855,2.0293,484300000.0
2008-07-02 12:34:00,2.0293,2.0296,2.0292,2.0296,285500000.0
2008-07-02 12:35:00,2.0296,2.02965,2.0291,2.02955,177000001.0
2008-07-02 12:36:00,2.02955,2.0299,2.0294,2.02985,172700000.0
2008-07-02 12:37:00,2.02985,2.0302,2.02955,2.0302,170700000.0
2008-07-02 12:38:00,2.03015,2.03015,2.0296,2.0296,179800000.0
2008-07-02 12:39:00,2.02955,2.02995,2.0295,2.0296,354900000.0
2008-07-02 12:40:00,2.0296,2.0297,2.0288,2.02915,498900000.0
2008-07-02 12:41:00,2.02915,2.0292,2.02875,2.029,508200000.0
2008-07-02 12:42:00,2.02895,2.0291,2.0287,2.02895,283800000.0
2008-07-02 12:43:00,2.0289,2.0291,2.0288,2.02885,164900000.0
2008-07-02 12:44:00,2.02885,2.029,2.0288,2.02885,148700000.0
2008-07-02 12:45:00,2.02885,2.03015,2.0288,2.02995,208700000.0
2008-07-02 12:46:00,2.0299,2.0299,2.0294,2.02965,502000000.0
2008-07-02 12:47:00,2.02965,2.0299,2.02945,2.0295,268600000.0
2008-07-02 12:48:00,2.02955,2.0296,2.0288,2.0291,220500000.0
2008-07-02 12:49:00,2.02915,2.02925,2.0289,2.02895,243900000.0
2008-07-02 12:50:00,2.02895,2.0294,2.0289,2.0291,372600000.0
2008-07-02 12:51:00,2.0291,2.02925,2.029,2.02925,302100000.0
2008-07-02 12:52:00,2.0292,2.0299,2.0292,2.02955,267400000.0
2008-07-02 12:53:00,2.02955,2.03,2.02935,2.03,163600000.0
2008-07-02 12:54:00,2.0299,2.031,2.0299,2.03095,218800000.0
2008-07-02 12:55:00,2.031,2.0311,2.0306,2.03065,207300000.0
2008-07-02 12:56:00,2.03065,2.0308,2.03015,2.03025,240800000.0
2008-07-02 12:57:00,2.03025,2.03025,2.02955,2.02965,207900000.0
2008-07-02 12:58:00,2.0298,2.0305,2.02965,2.0305,222200000.0
2008-07-02 12:59:00,2.0305,2.03085,2.03025,2.0307,397400000.0
2008-07-02 13:00:00,2.0307,2.03075,2.0299,2.03025,414700000.0
2008-07-02 13:01:00,2.03025,2.0305,2.0299,2.03025,284400000.0
2008-07-02 13:02:00,2.0303,2.03035,2.02985,2.0301,399100000.0
2008-07-02 13:03:00,2.0301,2.03025,2.02985,2.02995,306100000.0
2008-07-02 13:04:00,2.0299,2.0301,2.0297,2.03,208600000.0
2008-07-02 13:05:00,2.03,2.0301,2.0299,2.03,260500000.0
2008-07-02 13:06:00,2.03,2.0303,2.02985,2.02985,174100000.0
2008-07-02 13:07:00,2.02985,2.0302,2.02985,2.03015,33000000.0
2008-07-02 13:08:00,2.03015,2.03015,2.0295,2.02975,428200002.0
2008-07-02 13:09:00,2.0298,2.02995,2.0294,2.02975,386800000.0
2008-07-02 13:10:00,2.02975,2.02975,2.0293,2.0295,301900000.0
2008-07-02 13:11:00,2.0295,2.0296,2.02925,2.0294,215400000.0
2008-07-02 13:12:00,2.0294,2.02965,2.0292,2.02965,93200000.0
2008-07-02 13:13:00,2.02965,2.0301,2.0296,2.0297,280600000.0
2008-07-02 13:14:00,2.0297,2.0302,2.0297,2.02995,265100000.0
2008-07-02 13:15:00,2.02995,2.02995,2.0296,2.0297,193700000.0
2008-07-02 13:16:00,2.0297,2.0298,2.0292,2.0293,264100000.0
2008-07-02 13:17:00,2.0293,2.0296,2.02915,2.02955,301700000.0
2008-07-02 13:18:00,2.02955,2.0297,2.02935,2.0296,211200000.0
2008-07-02 13:19:00,2.0296,2.03005,2.0295,2.0295,258100000.0
2008-07-02 13:20:00,2.0295,2.02965,2.02935,2.02965,203800000.0
2008-07-02 13:21:00,2.0296,2.0298,2.0295,2.0298,126700000.0
2008-07-02 13:22:00,2.0297,2.02985,2.0294,2.0294,195000000.0
2008-07-02 13:23:00,2.0294,2.02965,2.02925,2.02955,451900000.0
2008-07-02 13:24:00,2.02955,2.0298,2.0293,2.0296,256900000.0
2008-07-02 13:25:00,2.0296,2.02965,2.0294,2.02965,163100000.0
2008-07-02 13:26:00,2.0297,2.0305,2.02965,2.03,287200000.0
2008-07-02 13:27:00,2.03,2.0302,2.0298,2.02995,296000000.0
2008-07-02 13:28:00,2.03,2.0303,2.02995,2.0301,425100000.0
2008-07-02 13:29:00,2.0301,2.03045,2.0301,2.0302,295100000.0
2008-07-02 13:30:00,2.03015,2.0306,2.0295,2.0306,329400000.0
2008-07-02 13:31:00,2.0306,2.031,2.03055,2.0307,685900000.0
2008-07-02 13:32:00,2.0307,2.03085,2.03045,2.03065,316100000.0
2008-07-02 13:33:00,2.0307,2.03085,2.03045,2.03045,209000000.0
2008-07-02 13:34:00,2.03045,2.0306,2.03035,2.0304,234400000.0
2008-07-02 13:35:00,2.0304,2.0304,2.0297,2.02985,638600001.0
2008-07-02 13:36:00,2.02995,2.0306,2.02985,2.0304,175700000.0
2008-07-02 13:37:00,2.0304,2.0308,2.03035,2.03065,206900000.0
2008-07-02 13:38:00,2.0308,2.0309,2.0305,2.03055,133100000.0
2008-07-02 13:39:00,2.03055,2.0306,2.03005,2.03035,131400000.0
2008-07-02 13:40:00,2.03035,2.03055,2.0297,2.0298,567600011.0
2008-07-02 13:41:00,2.0298,2.03015,2.02965,2.0301,336100000.0
2008-07-02 13:42:00,2.0301,2.0302,2.0294,2.03015,308000000.0
2008-07-02 13:43:00,2.0302,2.0302,2.0298,2.03005,158300000.0
2008-07-02 13:44:00,2.0301,2.03015,2.0294,2.0295,178400000.0
2008-07-02 13:45:00,2.0295,2.0297,2.02885,2.0294,288300000.0
2008-07-02 13:46:00,2.0294,2.0296,2.0293,2.02955,188300000.0
2008-07-02 13:47:00,2.02955,2.0297,2.02915,2.02945,192200000.0
2008-07-02 13:48:00,2.02945,2.0296,2.02895,2.02905,272400000.0
2008-07-02 13:49:00,2.02905,2.02925,2.0289,2.0291,174900000.0
2008-07-02 13:50:00,2.0291,2.0291,2.0286,2.02875,327300000.0
2008-07-02 13:51:00,2.02875,2.029,2.02855,2.02895,267200000.0
2008-07-02 13:52:00,2.02895,2.02895,2.0282,2.0283,540400002.0
2008-07-02 13:53:00,2.0283,2.02885,2.0281,2.02885,350600000.0
2008-07-02 13:54:00,2.02885,2.0291,2.02855,2.0291,230400000.0
2008-07-02 13:55:00,2.02915,2.02925,2.0289,2.02925,280100000.0
2008-07-02 13:56:00,2.02925,2.02925,2.0289,2.0291,139000000.0
2008-07-02 13:57:00,2.0291,2.02925,2.02885,2.02925,146100000.0
2008-07-02 13:58:00,2.02925,2.02925,2.02875,2.0288,83200000.0
2008-07-02 13:59:00,2.0288,2.02915,2.02875,2.02915,109700000.0
2008-07-02 14:00:00,2.02915,2.02925,2.0289,2.02895,123700000.0
2008-07-02 14:01:00,2.02895,2.02895,2.02835,2.02845,177100000.0
2008-07-02 14:02:00,2.02845,2.02875,2.02835,2.02865,171600000.0
2008-07-02 14:03:00,2.02865,2.0287,2.0283,2.02845,206000000.0
2008-07-02 14:04:00,2.02845,2.0289,2.02845,2.0286,238800000.0
2008-07-02 14:05:00,2.02855,2.0288,2.0284,2.02865,170300000.0
2008-07-02 14:06:00,2.02865,2.0287,2.02825,2.0284,228200000.0
2008-07-02 14:07:00,2.02845,2.0286,2.0282,2.02825,202800000.0
2008-07-02 14:08:00,2.02825,2.0284,2.028,2.02815,178900000.0
2008-07-02 14:09:00,2.0282,2.02825,2.0279,2.028,86600000.0
2008-07-02 14:10:00,2.028,2.0283,2.02795,2.0283,121600000.0
2008-07-02 14:11:00,2.0283,2.02835,2.028,2.0281,248700000.0
2008-07-02 14:12:00,2.0279,2.02835,2.02775,2.02825,369099998.0
2008-07-02 14:13:00,2.0283,2.0285,2.0281,2.0281,516500004.0
2008-07-02 14:14:00,2.028,2.0291,2.028,2.0291,772499996.0
2008-07-02 14:15:00,2.0291,2.0292,2.0258,2.0267,306396000.0
2008-07-02 14:16:00,2.02665,2.0276,2.0265,2.0276,218400000.0
2008-07-02 14:17:00,2.0276,2.028,2.0268,2.02735,729700002.0
2008-07-02 14:18:00,2.0274,2.0275,2.0263,2.0265,954899994.0
2008-07-02 14:19:00,2.0265,2.02665,2.0258,2.0258,696800000.0
2008-07-02 14:20:00,2.0258,2.0264,2.0258,2.0262,415700000.0
2008-07-02 14:21:00,2.0263,2.0269,2.0263,2.02665,350900001.0
2008-07-02 14:22:00,2.02665,2.0274,2.02665,2.027,395500000.0
2008-07-02 14:23:00,2.027,2.0279,2.02685,2.0276,428900001.0
2008-07-02 14:24:00,2.0276,2.0278,2.0265,2.0265,505300000.0
2008-07-02 14:25:00,2.0265,2.0279,2.0265,2.02735,460500000.0
2008-07-02 14:26:00,2.02735,2.0281,2.02735,2.0276,596899999.0
2008-07-02 14:27:00,2.0276,2.0287,2.0276,2.0282,484300002.0
2008-07-02 14:28:00,2.02825,2.0284,2.0279,2.0281,497400000.0
2008-07-02 14:29:00,2.0281,2.02825,2.0278,2.02795,426300000.0
2008-07-02 14:30:00,2.02795,2.028,2.0272,2.0272,460700003.0
2008-07-02 14:31:00,2.0272,2.0279,2.0272,2.02775,465100000.0
2008-07-02 14:32:00,2.0277,2.028,2.0272,2.0273,624600000.0
2008-07-02 14:33:00,2.02715,2.0276,2.02685,2.0269,580200000.0
2008-07-02 14:34:00,2.027,2.0275,2.0268,2.0273,683999999.0
2008-07-02 14:35:00,2.0273,2.0275,2.0268,2.0269,876700003.0
2008-07-02 14:36:00,2.027,2.0271,2.0265,2.0265,679100000.0
2008-07-02 14:37:00,2.0265,2.0271,2.0261,2.02685,1062499998.0
2008-07-02 14:38:00,2.02685,2.0271,2.0265,2.0268,375800001.0
2008-07-02 14:39:00,2.0268,2.02725,2.0264,2.0271,626600006.0
2008-07-02 14:40:00,2.0271,2.0273,2.0269,2.02725,294600000.0
2008-07-02 14:41:00,2.02715,2.0275,2.0265,2.0268,666092017.0
2008-07-02 14:42:00,2.02675,2.0274,2.0262,2.02645,426500000.0
2008-07-02 14:43:00,2.02645,2.02765,2.02645,2.0274,165500000.0
2008-07-02 14:44:00,2.02745,2.028,2.02735,2.02785,163100000.0
2008-07-02 14:45:00,2.02785,2.0281,2.0276,2.028,176400000.0
2008-07-02 14:46:00,2.0279,2.0281,2.02725,2.0276,163800000.0
2008-07-02 14:47:00,2.0276,2.0279,2.0275,2.02775,195100000.0
2008-07-02 14:48:00,2.02775,2.02805,2.0274,2.0278,216200000.0
2008-07-02 14:49:00,2.0279,2.02805,2.0276,2.02805,310600003.0
2008-07-02 14:50:00,2.02795,2.02855,2.02795,2.0281,188200000.0
2008-07-02 14:51:00,2.02815,2.0282,2.0275,2.0275,313492001.0
2008-07-02 14:52:00,2.0277,2.0277,2.0268,2.02735,202199999.0
2008-07-02 14:53:00,2.02735,2.0274,2.02705,2.0272,206300000.0
2008-07-02 14:54:00,2.0272,2.0273,2.02695,2.02705,208500000.0
2008-07-02 14:55:00,2.0272,2.02725,2.02615,2.0268,373800000.0
2008-07-02 14:56:00,2.0267,2.02755,2.0267,2.0275,291300000.0
2008-07-02 14:57:00,2.0275,2.0279,2.0267,2.02685,477100000.0
2008-07-02 14:58:00,2.02685,2.0272,2.0266,2.0266,211400000.0
2008-07-02 14:59:00,2.0266,2.02665,2.0251,2.0258,653596001.0
2008-07-02 15:00:00,2.0258,2.026,2.0248,2.02545,742792001.0
2008-07-02 15:01:00,2.0254,2.02595,2.0252,2.02525,360800000.0
2008-07-02 15:02:00,2.02535,2.0261,2.0253,2.0257,287300000.0
2008-07-02 15:03:00,2.0257,2.0265,2.0256,2.026,249700000.0
2008-07-02 15:04:00,2.0261,2.02675,2.02565,2.026,311000000.0
2008-07-02 15:05:00,2.02605,2.0262,2.0255,2.02575,478400000.0
2008-07-02 15:06:00,2.0258,2.02615,2.02555,2.026,319800000.0
2008-07-02 15:07:00,2.026,2.02625,2.0256,2.02595,246300000.0
2008-07-02 15:08:00,2.0259,2.0261,2.0253,2.02585,590100000.0
2008-07-02 15:09:00,2.0258,2.0263,2.0256,2.0263,405000000.0
2008-07-02 15:10:00,2.0263,2.0264,2.0257,2.0259,361900000.0
2008-07-02 15:11:00,2.02595,2.02625,2.0256,2.02585,172300000.0
2008-07-02 15:12:00,2.0259,2.0264,2.0259,2.02605,162900000.0
2008-07-02 15:13:00,2.0261,2.0265,2.0261,2.02635,279700000.0
2008-07-02 15:14:00,2.02635,2.0271,2.02635,2.0265,191600000.0
2008-07-02 15:15:00,2.0264,2.02685,2.0258,2.026,746400000.0
2008-07-02 15:16:00,2.026,2.02635,2.0258,2.0261,486600000.0
2008-07-02 15:17:00,2.026,2.026,2.0255,2.0255,545700000.0
2008-07-02 15:18:00,2.0256,2.02595,2.0255,2.0258,181000000.0
2008-07-02 15:19:00,2.02585,2.0265,2.0258,2.02625,310400000.0
2008-07-02 15:20:00,2.02625,2.0266,2.02615,2.0264,379500001.0
2008-07-02 15:21:00,2.02645,2.02685,2.0264,2.0267,104500000.0
2008-07-02 15:22:00,2.0267,2.0272,2.0267,2.0269,172800000.0
2008-07-02 15:23:00,2.0269,2.0275,2.0268,2.0273,157100000.0
2008-07-02 15:24:00,2.0273,2.02785,2.0273,2.0275,147100000.0
2008-07-02 15:25:00,2.0275,2.02765,2.0273,2.02745,161600000.0
2008-07-02 15:26:00,2.0274,2.0281,2.0274,2.028,134000000.0
2008-07-02 15:27:00,2.02805,2.02805,2.02755,2.02795,280200005.0
2008-07-02 15:28:00,2.02795,2.028,2.02765,2.0278,76800000.0
2008-07-02 15:29:00,2.0278,2.02815,2.0274,2.0275,214400000.0
2008-07-02 15:30:00,2.0275,2.0285,2.0275,2.02815,196400000.0
2008-07-02 15:31:00,2.0282,2.02855,2.028,2.0283,202500000.0
2008-07-02 15:32:00,2.0283,2.02855,2.02765,2.02765,330200003.0
2008-07-02 15:33:00,2.02765,2.028,2.0274,2.0278,470900001.0
2008-07-02 15:34:00,2.0278,2.0284,2.0276,2.0279,421100000.0
2008-07-02 15:35:00,2.0279,2.02865,2.0279,2.02835,325200000.0
2008-07-02 15:36:00,2.02835,2.02865,2.0281,2.0285,354400000.0
2008-07-02 15:37:00,2.0285,2.0285,2.028,2.0281,323900000.0
2008-07-02 15:38:00,2.0281,2.02845,2.02795,2.0281,317800000.0
2008-07-02 15:39:00,2.0281,2.0283,2.0278,2.02815,472100000.0
2008-07-02 15:40:00,2.02815,2.0283,2.02765,2.0279,407800000.0
2008-07-02 15:41:00,2.0279,2.02835,2.0276,2.0278,777999998.0
2008-07-02 15:42:00,2.0277,2.0284,2.0277,2.0281,218400000.0
2008-07-02 15:43:00,2.0281,2.02835,2.028,2.0281,252900000.0
2008-07-02 15:44:00,2.0281,2.0283,2.02775,2.0281,423400003.0
2008-07-02 15:45:00,2.0281,2.0286,2.0278,2.0284,309100000.0
2008-07-02 15:46:00,2.0283,2.02875,2.0282,2.0285,279600000.0
2008-07-02 15:47:00,2.0285,2.02885,2.0281,2.0287,226100000.0
2008-07-02 15:48:00,2.0287,2.0289,2.0283,2.0286,406800000.0
2008-07-02 15:49:00,2.0286,2.0287,2.028,2.0284,255900000.0
2008-07-02 15:50:00,2.0283,2.0288,2.0281,2.0283,324499999.0
2008-07-02 15:51:00,2.02825,2.0287,2.02805,2.02805,250800000.0
2008-07-02 15:52:00,2.02805,2.0284,2.02765,2.0278,235400000.0
2008-07-02 15:53:00,2.0278,2.0279,2.02755,2.0276,143000000.0
2008-07-02 15:54:00,2.0276,2.0276,2.02715,2.0273,364199999.0
2008-07-02 15:55:00,2.0274,2.0277,2.027,2.0272,361400000.0
2008-07-02 15:56:00,2.02715,2.0276,2.02705,2.0274,185200000.0
2008-07-02 15:57:00,2.02735,2.02735,2.02685,2.02705,291399999.0
2008-07-02 15:58:00,2.02705,2.0276,2.0269,2.0273,266400000.0
2008-07-02 15:59:00,2.02735,2.0281,2.02715,2.028,317700000.0
2008-07-02 16:00:00,2.0279,2.02815,2.02745,2.02815,545199998.0
2008-07-02 16:01:00,2.0282,2.02855,2.02785,2.0284,394600000.0
2008-07-02 16:02:00,2.0283,2.029,2.0282,2.029,330600000.0
2008-07-02 16:03:00,2.02895,2.02925,2.0285,2.0289,647299999.0
2008-07-02 16:04:00,2.02885,2.02915,2.02855,2.0288,583799998.0
2008-07-02 16:05:00,2.0289,2.0292,2.02825,2.02825,861199998.0
2008-07-02 16:06:00,2.0283,2.0284,2.0277,2.02775,345699999.0
2008-07-02 16:07:00,2.0277,2.02815,2.0275,2.0281,364700001.0
2008-07-02 16:08:00,2.028,2.0281,2.0275,2.0277,350500002.0
2008-07-02 16:09:00,2.0278,2.02805,2.02715,2.0276,621100000.0
2008-07-02 16:10:00,2.0277,2.028,2.02735,2.02785,460900003.0
2008-07-02 16:11:00,2.02785,2.0281,2.02755,2.0276,263200000.0
2008-07-02 16:12:00,2.02755,2.02765,2.02705,2.02705,204900000.0
2008-07-02 16:13:00,2.02705,2.0274,2.02695,2.02735,167900000.0
2008-07-02 16:14:00,2.02735,2.0276,2.027,2.0274,223300000.0
2008-07-02 16:15:00,2.0274,2.0276,2.02665,2.0269,198300000.0
2008-07-02 16:16:00,2.0268,2.0269,2.0264,2.02655,397500000.0
2008-07-02 16:17:00,2.02655,2.02675,2.0259,2.02605,455999999.0
2008-07-02 16:18:00,2.02605,2.0263,2.0258,2.0258,338700000.0
2008-07-02 16:19:00,2.02585,2.0259,2.02545,2.02545,250400000.0
2008-07-02 16:20:00,2.02545,2.02565,2.0252,2.0253,268100000.0
2008-07-02 16:21:00,2.0253,2.0253,2.02435,2.02435,411500000.0
2008-07-02 16:22:00,2.02435,2.0248,2.02435,2.0247,228300000.0
2008-07-02 16:23:00,2.0247,2.02495,2.0246,2.0248,233400000.0
2008-07-02 16:24:00,2.0248,2.02545,2.0248,2.02535,260900000.0
2008-07-02 16:25:00,2.0253,2.02535,2.0248,2.0248,510200000.0
2008-07-02 16:26:00,2.0248,2.0248,2.0242,2.0246,466400000.0
2008-07-02 16:27:00,2.0246,2.025,2.0244,2.0247,373100000.0
2008-07-02 16:28:00,2.0247,2.0248,2.0242,2.02455,566699999.0
2008-07-02 16:29:00,2.02455,2.0248,2.0242,2.0244,875096003.0
2008-07-02 16:30:00,2.0245,2.02465,2.0239,2.0239,998800000.0
2008-07-02 16:31:00,2.0238,2.0241,2.02315,2.0236,569300000.0
2008-07-02 16:32:00,2.0236,2.02365,2.0232,2.0234,265800000.0
2008-07-02 16:33:00,2.02335,2.0235,2.02265,2.0227,615800000.0
2008-07-02 16:34:00,2.0227,2.0228,2.0218,2.0218,668180000.0
2008-07-02 16:35:00,2.0218,2.023,2.0215,2.02295,659199996.0
2008-07-02 16:36:00,2.0229,2.02325,2.0218,2.0224,519892000.0
2008-07-02 16:37:00,2.0227,2.02325,2.02215,2.02315,257796000.0
2008-07-02 16:38:00,2.0232,2.0233,2.0224,2.02275,439700000.0
2008-07-02 16:39:00,2.0228,2.0233,2.0223,2.02315,340988000.0
2008-07-02 16:40:00,2.02315,2.0232,2.0219,2.0226,745496002.0
2008-07-02 16:41:00,2.0226,2.0234,2.0217,2.0226,632792000.0
2008-07-02 16:42:00,2.0226,2.0237,2.0225,2.0235,291600000.0
2008-07-02 16:43:00,2.0235,2.0249,2.0234,2.0245,348896000.0
2008-07-02 16:44:00,2.0245,2.02495,2.0242,2.0244,488200000.0
2008-07-02 16:45:00,2.0244,2.0247,2.02405,2.0245,380800000.0
2008-07-02 16:46:00,2.0245,2.02465,2.024,2.0242,508800000.0
2008-07-02 16:47:00,2.0243,2.02525,2.024,2.0246,548300000.0
2008-07-02 16:48:00,2.0246,2.0253,2.02445,2.0253,265900000.0
2008-07-02 16:49:00,2.0252,2.0257,2.0249,2.0254,389800000.0
2008-07-02 16:50:00,2.0254,2.0255,2.0247,2.0251,615800000.0
2008-07-02 16:51:00,2.0252,2.0253,2.0248,2.025,831600002.0
2008-07-02 16:52:00,2.025,2.02525,2.0246,2.0251,574900002.0
2008-07-02 16:53:00,2.0251,2.0255,2.025,2.0251,479700000.0
2008-07-02 16:54:00,2.0251,2.02525,2.0249,2.02495,195100000.0
2008-07-02 16:55:00,2.02485,2.02545,2.02485,2.0249,186400000.0
2008-07-02 16:56:00,2.0249,2.02505,2.0246,2.0248,137000000.0
2008-07-02 16:57:00,2.0248,2.0256,2.0247,2.0252,174900000.0
2008-07-02 16:58:00,2.0252,2.0255,2.02495,2.0252,224100001.0
2008-07-02 16:59:00,2.0252,2.0252,2.0246,2.02475,178600000.0
2008-07-02 17:00:00,2.0248,2.0248,2.0244,2.0247,293300000.0
2008-07-02 17:01:00,2.0247,2.0247,2.02375,2.0239,381500000.0
2008-07-02 17:02:00,2.0238,2.0238,2.02335,2.0237,245500000.0
2008-07-02 17:03:00,2.02375,2.02425,2.0236,2.0236,167100000.0
2008-07-02 17:04:00,2.0237,2.024,2.02345,2.02375,345900000.0
2008-07-02 17:05:00,2.02375,2.02405,2.02355,2.02365,256800000.0
2008-07-02 17:06:00,2.02365,2.0239,2.0234,2.0235,232400000.0
2008-07-02 17:07:00,2.02355,2.0238,2.0232,2.0234,213800000.0
2008-07-02 17:08:00,2.02335,2.02375,2.02335,2.0235,207400000.0
2008-07-02 17:09:00,2.0235,2.024,2.02325,2.02385,188000000.0
2008-07-02 17:10:00,2.02385,2.024,2.0236,2.0237,269900000.0
2008-07-02 17:11:00,2.0237,2.0238,2.02325,2.0233,134800000.0
2008-07-02 17:12:00,2.0232,2.0234,2.023,2.02325,159600000.0
2008-07-02 17:13:00,2.02325,2.02335,2.02275,2.0228,153900000.0
2008-07-02 17:14:00,2.02285,2.02325,2.02275,2.02325,103600000.0
2008-07-02 17:15:00,2.02325,2.02325,2.0228,2.0229,142900000.0
2008-07-02 17:16:00,2.0231,2.0233,2.02275,2.0231,166500000.0
2008-07-02 17:17:00,2.0231,2.0232,2.0228,2.0231,179300000.0
2008-07-02 17:18:00,2.0231,2.02345,2.0231,2.02345,321800000.0
2008-07-02 17:19:00,2.02335,2.02395,2.02335,2.0237,240900000.0
2008-07-02 17:20:00,2.0237,2.0239,2.0235,2.0236,398300000.0
2008-07-02 17:21:00,2.0236,2.02375,2.0235,2.0235,475300000.0
2008-07-02 17:22:00,2.0235,2.02355,2.02305,2.0235,166300000.0
2008-07-02 17:23:00,2.0235,2.0242,2.02335,2.02395,188400000.0
2008-07-02 17:24:00,2.02395,2.0244,2.02395,2.0243,122400000.0
2008-07-02 17:25:00,2.0243,2.0245,2.0241,2.02435,110200000.0
2008-07-02 17:26:00,2.0243,2.0245,2.02395,2.02395,180900000.0
2008-07-02 17:27:00,2.02395,2.024,2.02355,2.02365,155100000.0
2008-07-02 17:28:00,2.02365,2.02365,2.02305,2.02325,191200000.0
2008-07-02 17:29:00,2.02325,2.02325,2.0227,2.02295,158500000.0
2008-07-02 17:30:00,2.023,2.02355,2.023,2.0234,152300000.0
2008-07-02 17:31:00,2.0234,2.02385,2.0233,2.0235,207700000.0
2008-07-02 17:32:00,2.0235,2.0235,2.0228,2.0231,225500000.0
2008-07-02 17:33:00,2.0231,2.02325,2.02275,2.0228,123200000.0
2008-07-02 17:34:00,2.0228,2.0232,2.0228,2.023,117400000.0
2008-07-02 17:35:00,2.023,2.02315,2.0227,2.02285,128600000.0
2008-07-02 17:36:00,2.02275,2.0229,2.0224,2.02285,358100000.0
2008-07-02 17:37:00,2.02285,2.0231,2.02245,2.0227,188500000.0
2008-07-02 17:38:00,2.0227,2.023,2.0227,2.0228,77000000.0
2008-07-02 17:39:00,2.02285,2.02305,2.0227,2.0227,93600000.0
2008-07-02 17:40:00,2.02265,2.0236,2.02265,2.02295,121700000.0
2008-07-02 17:41:00,2.0229,2.02315,2.0226,2.023,259500000.0
2008-07-02 17:42:00,2.023,2.0231,2.0225,2.0229,172700000.0
2008-07-02 17:43:00,2.0229,2.023,2.0227,2.0227,530400002.0
2008-07-02 17:44:00,2.0227,2.02305,2.0222,2.0225,526700000.0
2008-07-02 17:45:00,2.0225,2.0228,2.0222,2.0228,171100000.0
2008-07-02 17:46:00,2.02265,2.0231,2.02265,2.02295,86200000.0
2008-07-02 17:47:00,2.0229,2.0234,2.0222,2.02245,316000000.0
2008-07-02 17:48:00,2.02245,2.02265,2.0219,2.022,304300000.0
2008-07-02 17:49:00,2.022,2.02245,2.02175,2.02245,186999999.0
2008-07-02 17:50:00,2.02245,2.0226,2.0221,2.0223,462900000.0
2008-07-02 17:51:00,2.0222,2.0224,2.0218,2.02195,457500000.0
2008-07-02 17:52:00,2.02185,2.0227,2.0215,2.0225,418100000.0
2008-07-02 17:53:00,2.0225,2.0227,2.02235,2.0225,176600000.0
2008-07-02 17:54:00,2.02245,2.0227,2.022,2.0225,294400000.0
2008-07-02 17:55:00,2.02255,2.02265,2.022,2.0223,127800000.0
2008-07-02 17:56:00,2.0223,2.0225,2.02195,2.0225,124400000.0
2008-07-02 17:57:00,2.0225,2.0225,2.0219,2.0221,290100000.0
2008-07-02 17:58:00,2.0221,2.0222,2.02175,2.0219,157700000.0
2008-07-02 17:59:00,2.0219,2.02235,2.0219,2.0222,131500000.0
2008-07-02 18:00:00,2.0222,2.02235,2.0214,2.02185,149500000.0
2008-07-02 18:01:00,2.0219,2.02235,2.0217,2.02175,99200000.0
2008-07-02 18:02:00,2.0218,2.0225,2.0217,2.0225,59300000.0
2008-07-02 18:03:00,2.02255,2.0226,2.0222,2.0223,35600000.0
2008-07-02 18:04:00,2.0223,2.0227,2.0223,2.0225,77900000.0
2008-07-02 18:05:00,2.0226,2.02315,2.0226,2.02315,61000000.0
2008-07-02 18:06:00,2.0232,2.0232,2.02275,2.023,98800000.0
2008-07-02 18:07:00,2.023,2.0233,2.0228,2.0232,106200000.0
2008-07-02 18:08:00,2.02315,2.0233,2.0231,2.0232,75200000.0
2008-07-02 18:09:00,2.0232,2.02365,2.0232,2.02365,34900000.0
2008-07-02 18:10:00,2.02365,2.02365,2.0234,2.02345,29800000.0
2008-07-02 18:11:00,2.02345,2.02345,2.023,2.02305,70600000.0
2008-07-02 18:12:00,2.023,2.02315,2.023,2.0231,31400000.0
2008-07-02 18:13:00,2.0231,2.0236,2.023,2.0235,61200000.0
2008-07-02 18:14:00,2.0235,2.0236,2.0233,2.0233,57400000.0
2008-07-02 18:15:00,2.0233,2.0238,2.0233,2.02365,148900000.0
2008-07-02 18:16:00,2.0237,2.0238,2.02355,2.0237,93800000.0
2008-07-02 18:17:00,2.0237,2.0238,2.0234,2.0237,106100000.0
2008-07-02 18:18:00,2.0237,2.02405,2.0237,2.02375,91000000.0
2008-07-02 18:19:00,2.02375,2.02405,2.0236,2.02375,132500000.0
2008-07-02 18:20:00,2.02375,2.0241,2.0237,2.02395,216800000.0
2008-07-02 18:21:00,2.0239,2.02415,2.02345,2.02375,103896000.0
2008-07-02 18:22:00,2.02375,2.02385,2.0232,2.02335,118200000.0
2008-07-02 18:23:00,2.02335,2.0235,2.023,2.0234,89600000.0
2008-07-02 18:24:00,2.0234,2.02355,2.0232,2.02355,68600000.0
2008-07-02 18:25:00,2.0236,2.0236,2.0224,2.0225,139000000.0
2008-07-02 18:26:00,2.0225,2.02255,2.0223,2.0225,59400000.0
2008-07-02 18:27:00,2.0225,2.0228,2.0224,2.0226,45000000.0
2008-07-02 18:28:00,2.0226,2.023,2.0226,2.02265,77000000.0
2008-07-02 18:29:00,2.0227,2.0228,2.0225,2.0228,32800000.0
2008-07-02 18:30:00,2.0228,2.0228,2.0226,2.02265,31200000.0
2008-07-02 18:31:00,2.0226,2.02265,2.02205,2.0221,85700000.0
2008-07-02 18:32:00,2.02215,2.0228,2.02195,2.02255,127200000.0
2008-07-02 18:33:00,2.02255,2.02285,2.02225,2.0224,63800000.0
2008-07-02 18:34:00,2.0224,2.0226,2.0222,2.0225,224900000.0
2008-07-02 18:35:00,2.0225,2.0225,2.0218,2.0219,168400000.0
2008-07-02 18:36:00,2.0219,2.022,2.02155,2.0217,115500000.0
2008-07-02 18:37:00,2.0217,2.0218,2.0215,2.0217,86600000.0
2008-07-02 18:38:00,2.02175,2.02195,2.02175,2.0219,120400000.0
2008-07-02 18:39:00,2.0219,2.02235,2.0219,2.0223,61000000.0
2008-07-02 18:40:00,2.02235,2.0225,2.0223,2.0224,127800000.0
2008-07-02 18:41:00,2.0224,2.0233,2.0224,2.02325,157700000.0
2008-07-02 18:42:00,2.02325,2.0234,2.02305,2.0232,130100000.0
2008-07-02 18:43:00,2.0232,2.0235,2.02315,2.02345,90400000.0
2008-07-02 18:44:00,2.0234,2.0239,2.0234,2.0237,89800000.0
2008-07-02 18:45:00,2.0237,2.02405,2.02365,2.02405,46900000.0
2008-07-02 18:46:00,2.0241,2.0241,2.02385,2.02385,29400000.0
2008-07-02 18:47:00,2.02385,2.02435,2.0238,2.0243,63000000.0
2008-07-02 18:48:00,2.0243,2.02445,2.02425,2.02425,78800000.0
2008-07-02 18:49:00,2.02425,2.02445,2.024,2.0243,82100000.0
2008-07-02 18:50:00,2.0243,2.0243,2.024,2.02415,83600000.0
2008-07-02 18:51:00,2.0241,2.0247,2.024,2.02455,108400000.0
2008-07-02 18:52:00,2.02455,2.0247,2.02445,2.0245,154300000.0
2008-07-02 18:53:00,2.0245,2.02455,2.02415,2.0242,107000000.0
2008-07-02 18:54:00,2.0242,2.0245,2.0242,2.0244,83000000.0
2008-07-02 18:55:00,2.0244,2.0244,2.024,2.02425,54200000.0
2008-07-02 18:56:00,2.02425,2.025,2.02425,2.025,64600000.0
2008-07-02 18:57:00,2.02495,2.025,2.02475,2.02475,64600000.0
2008-07-02 18:58:00,2.02475,2.0248,2.02415,2.0243,101100000.0
2008-07-02 18:59:00,2.0243,2.0243,2.02405,2.02415,25000000.0
2008-07-02 19:00:00,2.02415,2.02435,2.02405,2.02425,100600000.0
2008-07-02 19:01:00,2.02425,2.02455,2.0239,2.02435,104600000.0
2008-07-02 19:02:00,2.0244,2.02455,2.0241,2.0242,46000000.0
2008-07-02 19:03:00,2.02415,2.02425,2.024,2.0241,44400000.0
2008-07-02 19:04:00,2.02405,2.02415,2.02395,2.024,43400000.0
2008-07-02 19:05:00,2.024,2.02435,2.024,2.02425,67800000.0
2008-07-02 19:06:00,2.02445,2.0246,2.02415,2.0246,51700000.0
2008-07-02 19:07:00,2.0246,2.025,2.0246,2.0248,107000000.0
2008-07-02 19:08:00,2.02485,2.02485,2.02465,2.02475,52900000.0
2008-07-02 19:09:00,2.02475,2.0249,2.02445,2.02445,81500000.0
2008-07-02 19:10:00,2.0245,2.0245,2.0239,2.02405,116600000.0
2008-07-02 19:11:00,2.02405,2.0241,2.0238,2.02385,80400000.0
2008-07-02 19:12:00,2.02385,2.0239,2.0236,2.0237,45500000.0
2008-07-02 19:13:00,2.02365,2.02405,2.02365,2.02395,61800000.0
2008-07-02 19:14:00,2.024,2.024,2.0237,2.02385,90800000.0
2008-07-02 19:15:00,2.0239,2.02395,2.02365,2.0239,38000000.0
2008-07-02 19:16:00,2.0239,2.024,2.0238,2.02385,37600000.0
2008-07-02 19:17:00,2.0238,2.02385,2.0238,2.02385,13000000.0
2008-07-02 19:18:00,2.02385,2.0239,2.0238,2.02385,26000000.0
2008-07-02 19:19:00,2.0238,2.024,2.0238,2.024,21200000.0
2008-07-02 19:20:00,2.024,2.02405,2.0236,2.02365,110400000.0
2008-07-02 19:21:00,2.02365,2.02415,2.0236,2.0238,113200000.0
2008-07-02 19:22:00,2.02395,2.02395,2.0236,2.0236,44500000.0
2008-07-02 19:23:00,2.02365,2.02395,2.02365,2.02395,17800000.0
2008-07-02 19:24:00,2.02395,2.02395,2.0237,2.02375,28800000.0
2008-07-02 19:25:00,2.02375,2.02375,2.02355,2.0236,62800000.0
2008-07-02 19:26:00,2.0236,2.0238,2.02355,2.02375,88400000.0
2008-07-02 19:27:00,2.02375,2.0242,2.02375,2.0242,30900000.0
2008-07-02 19:28:00,2.0242,2.0243,2.0241,2.0243,38000000.0
2008-07-02 19:29:00,2.0242,2.0242,2.0238,2.02405,97400000.0
2008-07-02 19:30:00,2.02405,2.02415,2.02405,2.02415,46400000.0
2008-07-02 19:31:00,2.02415,2.02415,2.02365,2.0237,75700000.0
2008-07-02 19:32:00,2.0237,2.02375,2.02365,2.0237,37000000.0
2008-07-02 19:33:00,2.0237,2.0238,2.0234,2.0234,149300000.0
2008-07-02 19:34:00,2.02335,2.02375,2.02335,2.02355,82000000.0
2008-07-02 19:35:00,2.0236,2.02435,2.02355,2.02435,75600000.0
2008-07-02 19:36:00,2.0243,2.02465,2.0243,2.0246,88500000.0
2008-07-02 19:37:00,2.02465,2.0247,2.02425,2.02435,105900000.0
2008-07-02 19:38:00,2.0244,2.0245,2.0242,2.0243,156400000.0
2008-07-02 19:39:00,2.0243,2.0243,2.0237,2.02395,55000000.0
2008-07-02 19:40:00,2.024,2.02435,2.024,2.02425,59700000.0
2008-07-02 19:41:00,2.0242,2.02435,2.02405,2.02405,23000000.0
2008-07-02 19:42:00,2.02405,2.0241,2.02395,2.024,24000000.0
2008-07-02 19:43:00,2.0239,2.0241,2.0238,2.0241,49600000.0
2008-07-02 19:44:00,2.02415,2.0243,2.0241,2.0243,48000000.0
2008-07-02 19:45:00,2.0243,2.0247,2.024,2.02415,87300000.0
2008-07-02 19:46:00,2.0241,2.0243,2.02395,2.0241,105300000.0
2008-07-02 19:47:00,2.0241,2.0242,2.02395,2.02415,39000000.0
2008-07-02 19:48:00,2.0242,2.02445,2.0242,2.02445,14000000.0
2008-07-02 19:49:00,2.0245,2.0246,2.0244,2.02445,54400000.0
2008-07-02 19:50:00,2.0244,2.02495,2.0244,2.02495,60300000.0
2008-07-02 19:51:00,2.02495,2.02495,2.0246,2.0246,50600000.0
2008-07-02 19:52:00,2.0246,2.0247,2.0245,2.0245,32400000.0
2008-07-02 19:53:00,2.0245,2.0249,2.02445,2.0246,71300000.0
2008-07-02 19:54:00,2.02465,2.0249,2.02455,2.0249,108500000.0
2008-07-02 19:55:00,2.02485,2.02535,2.02485,2.02515,149400000.0
2008-07-02 19:56:00,2.02515,2.02555,2.0251,2.0255,51000000.0
2008-07-02 19:57:00,2.0255,2.02585,2.0255,2.02565,51300000.0
2008-07-02 19:58:00,2.02565,2.02565,2.02485,2.02495,187300000.0
2008-07-02 19:59:00,2.025,2.02505,2.02455,2.0249,95000000.0
2008-07-02 20:00:00,2.0249,2.02505,2.0248,2.02485,140500000.0
2008-07-02 20:01:00,2.0248,2.02525,2.0248,2.02525,77600000.0
2008-07-02 20:02:00,2.02525,2.02525,2.02505,2.0251,40000000.0
2008-07-02 20:03:00,2.025,2.0254,2.0248,2.02515,97500000.0
2008-07-02 20:04:00,2.0252,2.02525,2.02505,2.0251,40000000.0
2008-07-02 20:05:00,2.0251,2.02515,2.0249,2.0249,40500000.0
2008-07-02 20:06:00,2.0249,2.0249,2.02475,2.02485,17000000.0
2008-07-02 20:07:00,2.0248,2.0249,2.0244,2.02475,94700000.0
2008-07-02 20:08:00,2.0247,2.0249,2.0245,2.0248,133300000.0
2008-07-02 20:09:00,2.0248,2.0252,2.0246,2.0252,44900000.0
2008-07-02 20:10:00,2.02525,2.02535,2.0252,2.02525,16200000.0
2008-07-02 20:11:00,2.02525,2.0255,2.02525,2.02535,25000000.0
2008-07-02 20:12:00,2.0254,2.02545,2.02525,2.0253,29200000.0
2008-07-02 20:13:00,2.02525,2.0255,2.02525,2.02535,36200000.0
2008-07-02 20:14:00,2.02535,2.02535,2.02505,2.02505,46100000.0
2008-07-02 20:15:00,2.02505,2.0256,2.02495,2.0255,139500000.0
2008-07-02 20:16:00,2.0255,2.0259,2.0254,2.0256,111900000.0
2008-07-02 20:17:00,2.0256,2.02565,2.0251,2.02525,32000000.0
2008-07-02 20:18:00,2.0253,2.0256,2.02525,2.02525,47400000.0
2008-07-02 20:19:00,2.02525,2.0256,2.0248,2.02525,71100000.0
2008-07-02 20:20:00,2.02525,2.02525,2.0248,2.02485,35800000.0
2008-07-02 20:21:00,2.0248,2.0248,2.0246,2.02465,45000000.0
2008-07-02 20:22:00,2.02465,2.0247,2.0244,2.0245,30100000.0
2008-07-02 20:23:00,2.0245,2.02455,2.0245,2.02455,9000000.0
2008-07-02 20:24:00,2.02455,2.02475,2.02435,2.0247,34800000.0
2008-07-02 20:25:00,2.02465,2.0247,2.0243,2.02435,88000000.0
2008-07-02 20:26:00,2.02435,2.0244,2.0236,2.0238,55000000.0
2008-07-02 20:27:00,2.0238,2.0238,2.02345,2.02355,28200000.0
2008-07-02 20:28:00,2.02355,2.0236,2.0233,2.02345,58600000.0
2008-07-02 20:29:00,2.02345,2.0235,2.0232,2.02325,70300000.0
2008-07-02 20:30:00,2.02325,2.02335,2.023,2.02305,102500000.0
2008-07-02 20:31:00,2.02305,2.02385,2.023,2.02375,97000000.0
2008-07-02 20:32:00,2.0237,2.0237,2.0229,2.02295,153000000.0
2008-07-02 20:33:00,2.023,2.0234,2.023,2.0234,90500000.0
2008-07-02 20:34:00,2.0234,2.02375,2.0233,2.02345,118600000.0
2008-07-02 20:35:00,2.02345,2.0235,2.0232,2.02325,160000000.0
2008-07-02 20:36:00,2.0232,2.0235,2.02315,2.0235,61000000.0
2008-07-02 20:37:00,2.0235,2.0235,2.0231,2.02315,94200000.0
2008-07-02 20:38:00,2.0232,2.0234,2.0225,2.0226,119700000.0
2008-07-02 20:39:00,2.0226,2.02305,2.02235,2.0226,86000000.0
2008-07-02 20:40:00,2.0225,2.02255,2.022,2.022,120700000.0
2008-07-02 20:41:00,2.022,2.0222,2.0218,2.0221,101900000.0
2008-07-02 20:42:00,2.0221,2.0222,2.02195,2.02205,92000000.0
2008-07-02 20:43:00,2.0221,2.02235,2.02195,2.02205,66700000.0
2008-07-02 20:44:00,2.0221,2.0227,2.0221,2.0226,86300000.0
2008-07-02 20:45:00,2.0226,2.0226,2.0222,2.02225,68300000.0
2008-07-02 20:46:00,2.02225,2.02235,2.02225,2.02225,39300000.0
2008-07-02 20:47:00,2.0223,2.02245,2.0223,2.02245,37000000.0
2008-07-02 20:48:00,2.02245,2.0225,2.02225,2.02225,79800000.0
2008-07-02 20:49:00,2.02245,2.02255,2.0223,2.0224,145800000.0
2008-07-02 20:50:00,2.0224,2.0224,2.02205,2.02225,79600000.0
2008-07-02 20:51:00,2.0223,2.02265,2.0222,2.02265,60900000.0
2008-07-02 20:52:00,2.02265,2.02265,2.0221,2.02225,88200000.0
2008-07-02 20:53:00,2.02225,2.02235,2.0219,2.0221,73800000.0
2008-07-02 20:54:00,2.0222,2.02225,2.02185,2.02195,83000000.0
2008-07-02 20:55:00,2.02195,2.02205,2.0216,2.02205,141000000.0
2008-07-02 20:56:00,2.022,2.02245,2.02195,2.02225,92300000.0
2008-07-02 20:57:00,2.02225,2.02225,2.0215,2.02165,179400000.0
2008-07-02 20:58:00,2.0217,2.0218,2.0212,2.0215,188200000.0
2008-07-02 20:59:00,2.02155,2.0217,2.02125,2.0214,138700000.0
2008-07-02 21:00:00,2.0214,2.02185,2.02135,2.02175,95400000.0
2008-07-02 21:01:00,2.0217,2.02245,2.0217,2.02235,73200000.0
2008-07-02 21:02:00,2.0223,2.0223,2.0221,2.0221,163100000.0
2008-07-02 21:03:00,2.0221,2.0221,2.02145,2.022,166500000.0
2008-07-02 21:04:00,2.022,2.0221,2.0218,2.02195,77100000.0
2008-07-02 21:05:00,2.0219,2.022,2.0217,2.0219,86400000.0
2008-07-02 21:06:00,2.0219,2.022,2.0216,2.02165,152400000.0
2008-07-02 21:07:00,2.0216,2.02185,2.02135,2.0217,110800000.0
2008-07-02 21:08:00,2.0217,2.0217,2.0207,2.02095,82300000.0
2008-07-02 21:09:00,2.02095,2.0211,2.02015,2.0202,159800000.0
2008-07-02 21:10:00,2.02025,2.02055,2.0198,2.02,121000000.0
2008-07-02 21:11:00,2.01995,2.0203,2.01985,2.0203,71100000.0
2008-07-02 21:12:00,2.0203,2.02135,2.0203,2.0212,49900000.0
2008-07-02 21:13:00,2.02125,2.0213,2.02055,2.02075,86000000.0
2008-07-02 21:14:00,2.02075,2.02125,2.0203,2.0203,123900000.0
2008-07-02 21:15:00,2.0204,2.0206,2.02025,2.0204,182600000.0
2008-07-02 21:16:00,2.02045,2.0206,2.0203,2.0206,196500000.0
2008-07-02 21:17:00,2.0206,2.0217,2.0205,2.0214,338400000.0
2008-07-02 21:18:00,2.0213,2.0217,2.0213,2.0216,139100000.0
2008-07-02 21:19:00,2.0216,2.0216,2.0208,2.0209,255400000.0
2008-07-02 21:20:00,2.0209,2.0212,2.0207,2.02095,301800000.0
2008-07-02 21:21:00,2.021,2.02175,2.02085,2.0217,60300000.0
2008-07-02 21:22:00,2.0216,2.0216,2.0211,2.0212,153500000.0
2008-07-02 21:23:00,2.02115,2.0218,2.0211,2.0218,53500000.0
2008-07-02 21:24:00,2.0218,2.02195,2.02175,2.02195,27400000.0
2008-07-02 21:25:00,2.022,2.0223,2.02195,2.0223,27800000.0
2008-07-02 21:26:00,2.0223,2.02235,2.02205,2.02215,68500000.0
2008-07-02 21:27:00,2.0222,2.02245,2.02205,2.0223,32000000.0
2008-07-02 21:28:00,2.0223,2.0223,2.02155,2.02175,49200000.0
2008-07-02 21:29:00,2.02185,2.0221,2.02185,2.0219,35000000.0
2008-07-02 21:30:00,2.02185,2.0219,2.02165,2.02165,33900000.0
2008-07-02 21:31:00,2.02165,2.02185,2.0212,2.02165,79600000.0
2008-07-02 21:32:00,2.02165,2.0218,2.0215,2.02165,62000000.0
2008-07-02 21:33:00,2.0216,2.022,2.0216,2.02185,28000000.0
2008-07-02 21:34:00,2.02185,2.02185,2.02165,2.0217,15800000.0
2008-07-02 21:35:00,2.02175,2.02175,2.0215,2.0216,28600000.0
2008-07-02 21:36:00,2.0216,2.0217,2.02145,2.02165,40000000.0
2008-07-02 21:37:00,2.0216,2.0218,2.02145,2.0216,73800000.0
2008-07-02 21:38:00,2.0216,2.0217,2.0216,2.02165,46600000.0
2008-07-02 21:39:00,2.02165,2.02185,2.0212,2.02175,109600000.0
2008-07-02 21:40:00,2.0217,2.02185,2.02165,2.02175,76400000.0
2008-07-02 21:41:00,2.0217,2.0218,2.0215,2.02155,32300000.0
2008-07-02 21:42:00,2.02155,2.02165,2.0215,2.0216,21000000.0
2008-07-02 21:43:00,2.02165,2.0217,2.02135,2.02135,48000000.0
2008-07-02 21:44:00,2.0214,2.0216,2.02135,2.0216,25000000.0
2008-07-02 21:45:00,2.0215,2.0225,2.02135,2.0223,95600000.0
2008-07-02 21:46:00,2.0223,2.02235,2.0221,2.0222,72200000.0
2008-07-02 21:47:00,2.0222,2.02225,2.0219,2.02205,68000000.0
2008-07-02 21:48:00,2.022,2.022,2.02095,2.021,99900000.0
2008-07-02 21:49:00,2.021,2.021,2.02055,2.0206,92500000.0
2008-07-02 21:50:00,2.0206,2.0207,2.0204,2.02055,42900000.0
2008-07-02 21:51:00,2.02065,2.021,2.0205,2.021,26800000.0
2008-07-02 21:52:00,2.021,2.0212,2.021,2.02115,18100000.0
2008-07-02 21:53:00,2.0211,2.02115,2.02075,2.02085,62800000.0
2008-07-02 21:54:00,2.0208,2.02095,2.0207,2.02085,70600000.0
2008-07-02 21:55:00,2.0209,2.02095,2.0207,2.0208,43000000.0
2008-07-02 21:56:00,2.0208,2.02095,2.0207,2.02095,39400000.0
2008-07-02 21:57:00,2.0209,2.02095,2.02075,2.0208,40100000.0
2008-07-02 21:58:00,2.0208,2.0209,2.02045,2.02045,50300000.0
2008-07-02 21:59:00,2.02045,2.0208,2.02045,2.0208,86700000.0
2008-07-02 22:00:00,2.02085,2.02085,2.02015,2.02025,98200000.0
2008-07-02 22:01:00,2.0203,2.02075,2.02015,2.02035,69600000.0
2008-07-02 22:02:00,2.02035,2.02035,2.02,2.0201,43000000.0
2008-07-02 22:03:00,2.02015,2.02025,2.02,2.0201,31500000.0
2008-07-02 22:04:00,2.02015,2.02015,2.0196,2.0196,122500000.0
2008-07-02 22:05:00,2.0195,2.01975,2.0195,2.01965,125900000.0
2008-07-02 22:06:00,2.01965,2.02005,2.01955,2.0198,78900000.0
2008-07-02 22:07:00,2.0198,2.0201,2.0196,2.01985,69000000.0
2008-07-02 22:08:00,2.01985,2.0204,2.0198,2.0199,52100000.0
2008-07-02 22:09:00,2.0199,2.02025,2.0199,2.02005,103700000.0
2008-07-02 22:10:00,2.02005,2.0202,2.0198,2.0202,204700000.0
2008-07-02 22:11:00,2.0202,2.02045,2.0202,2.02025,45200000.0
2008-07-02 22:12:00,2.0203,2.0204,2.02015,2.0204,12000000.0
2008-07-02 22:13:00,2.0204,2.0209,2.0202,2.02065,58700000.0
2008-07-02 22:14:00,2.02065,2.02105,2.0203,2.02095,76800000.0
2008-07-02 22:15:00,2.02095,2.0212,2.0206,2.0211,99500000.0
2008-07-02 22:16:00,2.021,2.02135,2.02085,2.02115,50600000.0
2008-07-02 22:17:00,2.02125,2.02125,2.02045,2.02075,39300000.0
2008-07-02 22:18:00,2.02075,2.02085,2.0206,2.02065,43200000.0
2008-07-02 22:19:00,2.0207,2.0208,2.02065,2.0208,9000000.0
2008-07-02 22:20:00,2.02075,2.02085,2.0207,2.0208,39000000.0
2008-07-02 22:21:00,2.0208,2.0209,2.0208,2.0209,8000000.0
2008-07-02 22:22:00,2.0209,2.02105,2.0208,2.021,65700000.0
2008-07-02 22:23:00,2.0209,2.02105,2.0206,2.02095,183000000.0
2008-07-02 22:24:00,2.02095,2.0211,2.0209,2.02095,38000000.0
2008-07-02 22:25:00,2.021,2.0211,2.02095,2.021,24100000.0
2008-07-02 22:26:00,2.021,2.02115,2.021,2.02115,11900000.0
2008-07-02 22:27:00,2.021,2.0212,2.021,2.0212,8000000.0
2008-07-02 22:28:00,2.0212,2.02125,2.02115,2.0212,9000000.0
2008-07-02 22:29:00,2.02135,2.0216,2.02115,2.0215,39200000.0
2008-07-02 22:30:00,2.0214,2.02145,2.02135,2.02135,12000000.0
2008-07-02 22:31:00,2.02135,2.02135,2.02135,2.02135,4000000.0
2008-07-02 22:32:00,2.0213,2.0213,2.02105,2.02125,18200000.0
2008-07-02 22:33:00,2.02115,2.02125,2.02115,2.02125,9000000.0
2008-07-02 22:34:00,2.02125,2.02145,2.02125,2.0214,40100000.0
2008-07-02 22:35:00,2.02145,2.0216,2.02145,2.0215,17000000.0
2008-07-02 22:36:00,2.02155,2.02165,2.0215,2.0215,14000000.0
2008-07-02 22:37:00,2.0215,2.0216,2.02095,2.0214,141600000.0
2008-07-02 22:38:00,2.02135,2.02155,2.02115,2.0213,68600000.0
2008-07-02 22:39:00,2.02135,2.0215,2.0209,2.02095,32300000.0
2008-07-02 22:40:00,2.0209,2.02115,2.0208,2.02105,29000000.0
2008-07-02 22:41:00,2.0211,2.0211,2.02055,2.0206,50000000.0
2008-07-02 22:42:00,2.02065,2.0209,2.0206,2.0209,28000000.0
2008-07-02 22:43:00,2.0209,2.0209,2.02075,2.0209,14000000.0
2008-07-02 22:44:00,2.0209,2.0211,2.0209,2.02105,14000000.0
2008-07-02 22:45:00,2.02115,2.02135,2.02105,2.0211,26800000.0
2008-07-02 22:46:00,2.02115,2.02115,2.0209,2.0209,20100000.0
2008-07-02 22:47:00,2.0211,2.02175,2.02105,2.02175,47000000.0
2008-07-02 22:48:00,2.02175,2.02185,2.02115,2.0213,60000000.0
2008-07-02 22:49:00,2.0213,2.0215,2.0206,2.02095,58000000.0
2008-07-02 22:50:00,2.02085,2.0215,2.0207,2.0213,63100000.0
2008-07-02 22:51:00,2.0213,2.02135,2.02095,2.0213,33000000.0
2008-07-02 22:52:00,2.02125,2.02155,2.0212,2.02125,17000000.0
2008-07-02 22:53:00,2.0213,2.02165,2.0212,2.0212,31400000.0
2008-07-02 22:54:00,2.0212,2.0213,2.02095,2.02125,16800000.0
2008-07-02 22:55:00,2.02115,2.02115,2.0209,2.021,29800000.0
2008-07-02 22:56:00,2.0209,2.02095,2.02055,2.02075,19700000.0
2008-07-02 22:57:00,2.0208,2.0208,2.0204,2.02055,26200000.0
2008-07-02 22:58:00,2.0205,2.02125,2.02045,2.02095,76600000.0
2008-07-02 22:59:00,2.021,2.0212,2.0207,2.0207,27000000.0
2008-07-02 23:00:00,2.02075,2.02075,2.0196,2.0198,68400000.0
2008-07-02 23:01:00,2.0198,2.0205,2.0198,2.0205,57800000.0
2008-07-02 23:02:00,2.02,2.02045,2.02,2.0204,19800000.0
2008-07-02 23:03:00,2.0204,2.0204,2.0202,2.0202,20200000.0
2008-07-02 23:04:00,2.0199,2.02005,2.0198,2.0198,38100000.0
2008-07-02 23:05:00,2.0201,2.02025,2.02,2.0202,15700000.0
2008-07-02 23:06:00,2.02025,2.0203,2.0197,2.0197,35600000.0
2008-07-02 23:07:00,2.0197,2.01975,2.0191,2.0197,67300000.0
2008-07-02 23:08:00,2.0196,2.01975,2.01925,2.01925,34100000.0
2008-07-02 23:09:00,2.01955,2.0198,2.0193,2.01975,42900000.0
2008-07-02 23:10:00,2.0197,2.0199,2.0197,2.0198,6000000.0
2008-07-02 23:11:00,2.0201,2.0202,2.0196,2.01965,19000000.0
2008-07-02 23:12:00,2.01965,2.0201,2.0195,2.0197,44700000.0
2008-07-02 23:13:00,2.0196,2.0204,2.0196,2.0202,45800000.0
2008-07-02 23:14:00,2.0202,2.0208,2.0201,2.0205,35600000.0
2008-07-02 23:15:00,2.0206,2.0209,2.02045,2.02065,30800000.0
2008-07-02 23:16:00,2.02065,2.02065,2.02045,2.0206,12700000.0
2008-07-02 23:17:00,2.0206,2.0206,2.02035,2.0204,28000000.0
2008-07-02 23:18:00,2.0204,2.02055,2.0204,2.0205,25200000.0
2008-07-02 23:19:00,2.0205,2.02065,2.0205,2.0205,14000000.0
2008-07-02 23:20:00,2.02,2.02055,2.02,2.0205,15600000.0
2008-07-02 23:21:00,2.0205,2.0205,2.0203,2.0204,42000000.0
2008-07-02 23:22:00,2.02035,2.02045,2.0203,2.0203,14000000.0
2008-07-02 23:23:00,2.02035,2.02045,2.02005,2.02005,25200000.0
2008-07-02 23:24:00,2.0198,2.0204,2.0198,2.02035,60400000.0
2008-07-02 23:25:00,2.0203,2.0207,2.0203,2.0207,21000000.0
2008-07-02 23:26:00,2.0207,2.0207,2.0205,2.0205,34800000.0
2008-07-02 23:27:00,2.0207,2.0207,2.02045,2.02045,22300000.0
2008-07-02 23:28:00,2.02045,2.02045,2.0198,2.0201,50400000.0
2008-07-02 23:29:00,2.02015,2.02015,2.02015,2.02015,5600000.0
2008-07-02 23:30:00,2.02015,2.02015,2.01975,2.0199,61600000.0
2008-07-02 23:31:00,2.0199,2.01995,2.0199,2.0199,22400000.0
2008-07-02 23:32:00,2.0201,2.0202,2.01995,2.0202,25200000.0
2008-07-02 23:33:00,2.02005,2.0202,2.02,2.0202,19600000.0
2008-07-02 23:34:00,2.0204,2.0204,2.0204,2.0204,2800000.0
2008-07-02 23:35:00,2.02,2.0204,2.02,2.02035,20000000.0
2008-07-02 23:36:00,2.0204,2.02045,2.0201,2.02045,12900000.0
2008-07-02 23:37:00,2.0204,2.02075,2.02015,2.02015,26000000.0
2008-07-02 23:38:00,2.02015,2.02015,2.01995,2.01995,6000000.0
2008-07-02 23:39:00,2.02035,2.02045,2.01995,2.0204,8800000.0
2008-07-02 23:40:00,2.0204,2.0205,2.01995,2.0202,55000000.0
2008-07-02 23:41:00,2.02025,2.02055,2.0202,2.02055,38200000.0
2008-07-02 23:42:00,2.02055,2.02055,2.02,2.02005,42800000.0
2008-07-02 23:43:00,2.02005,2.0208,2.02005,2.0206,63800000.0
2008-07-02 23:44:00,2.0206,2.0208,2.0203,2.0204,87000000.0
2008-07-02 23:45:00,2.02035,2.02035,2.0199,2.02015,124800000.0
2008-07-02 23:46:00,2.02015,2.0202,2.0201,2.0202,34800000.0
2008-07-02 23:47:00,2.0202,2.0204,2.0202,2.02035,25400000.0
2008-07-02 23:48:00,2.02035,2.02075,2.02035,2.02075,32800000.0
2008-07-02 23:49:00,2.0206,2.02065,2.02045,2.02045,16000000.0
2008-07-02 23:50:00,2.02045,2.0205,2.02045,2.02045,7000000.0
2008-07-02 23:51:00,2.02034,2.02049,2.02006,2.02012,24000000.0
2008-07-02 23:52:00,2.02045,2.02075,2.0203,2.02075,18900000.0
2008-07-02 23:53:00,2.02075,2.02075,2.0204,2.02055,14700000.0
2008-07-02 23:54:00,2.02055,2.02055,2.0205,2.0205,64300000.0
2008-07-02 23:55:00,2.0205,2.02065,2.0205,2.02065,75000000.0
2008-07-02 23:56:00,2.02065,2.02065,2.02045,2.0205,30300000.0
2008-07-02 23:57:00,2.0205,2.0205,2.0201,2.0201,59800000.0
2008-07-02 23:58:00,2.0201,2.0201,2.0198,2.0201,19000000.0
2008-07-02 23:59:00,2.0201,2.0201,2.0201,2.0201,7600000.0
2008-07-03 00:00:00,2.0201,2.0201,2.0201,2.0201,1900000.0
2008-07-03 00:01:00,2.0201,2.0201,2.0201,2.0201,15200000.0
2008-07-03 00:02:00,2.0198,2.02015,2.0198,2.0198,89900000.0
2008-07-03 00:03:00,2.01985,2.02,2.01985,2.02,25200000.0
2008-07-03 00:04:00,2.01995,2.02,2.0198,2.0198,42400000.0
2008-07-03 00:05:00,2.0198,2.0198,2.0198,2.0198,23000000.0
2008-07-03 00:06:00,2.01975,2.0198,2.01975,2.0198,30400000.0
2008-07-03 00:07:00,2.0198,2.0199,2.0198,2.0198,27600000.0
2008-07-03 00:08:00,2.01985,2.01985,2.0198,2.0198,17100000.0
2008-07-03 00:09:00,2.0198,2.0198,2.0198,2.0198,26600000.0
2008-07-03 00:10:00,2.0198,2.01985,2.0198,2.0198,37200000.0
2008-07-03 00:11:00,2.01955,2.0198,2.01955,2.0198,8500000.0
2008-07-03 00:12:00,2.0198,2.0198,2.0197,2.0197,19000000.0
2008-07-03 00:13:00,2.0197,2.0197,2.0197,2.0197,11400000.0
2008-07-03 00:14:00,2.0197,2.0197,2.0197,2.0197,5700000.0
2008-07-03 00:15:00,2.0197,2.0198,2.0196,2.0198,17200000.0
2008-07-03 00:16:00,2.0198,2.0199,2.0198,2.0198,18900000.0
2008-07-03 00:17:00,2.0198,2.0198,2.0198,2.0198,3800000.0
2008-07-03 00:18:00,2.0199,2.0201,2.0199,2.02,52800000.0
2008-07-03 00:19:00,2.02,2.02025,2.01985,2.0202,92400000.0
2008-07-03 00:20:00,2.0202,2.02025,2.0202,2.02025,10400000.0
2008-07-03 00:21:00,2.0202,2.0203,2.0202,2.0203,8600000.0
2008-07-03 00:22:00,2.0203,2.0203,2.0203,2.0203,1900000.0
2008-07-03 00:23:00,2.0203,2.02045,2.0203,2.0203,57799999.0
2008-07-03 00:24:00,2.0203,2.0206,2.0202,2.0206,22800000.0
2008-07-03 00:25:00,2.0206,2.0207,2.0205,2.0207,19000000.0
2008-07-03 00:26:00,2.0207,2.0207,2.0207,2.0207,9500000.0
2008-07-03 00:27:00,2.0207,2.0207,2.0207,2.0207,5700000.0
2008-07-03 00:28:00,2.0207,2.0207,2.0207,2.0207,26600000.0
2008-07-03 00:29:00,2.0207,2.0208,2.0202,2.0203,40500000.0
2008-07-03 00:30:00,2.0203,2.02085,2.0203,2.0206,56300000.0
2008-07-03 00:31:00,2.02055,2.02055,2.02015,2.02035,24400000.0
2008-07-03 00:32:00,2.02045,2.02045,2.0203,2.0203,16800000.0
2008-07-03 00:33:00,2.0203,2.02035,2.0203,2.0203,8400000.0
2008-07-03 00:34:00,2.02023,2.02062,2.01964,2.02062,24400000.0
2008-07-03 00:35:00,2.02,2.02025,2.0199,2.02025,36300000.0
2008-07-03 00:36:00,2.0203,2.02035,2.0203,2.02035,5600000.0
2008-07-03 00:37:00,2.0204,2.02045,2.0204,2.02045,7600000.0
2008-07-03 00:38:00,2.02045,2.0207,2.02045,2.0206,21600000.0
2008-07-03 00:39:00,2.0205,2.0205,2.0203,2.0203,25200000.0
2008-07-03 00:40:00,2.0203,2.0204,2.0203,2.0203,23600000.0
2008-07-03 00:41:00,2.0203,2.02035,2.0203,2.02035,16000000.0
2008-07-03 00:42:00,2.0202,2.0202,2.0202,2.0202,13400000.0
2008-07-03 00:43:00,2.0202,2.02045,2.0201,2.02045,85000000.0
2008-07-03 00:44:00,2.02045,2.0208,2.02045,2.0208,15200000.0
2008-07-03 00:45:00,2.0208,2.021,2.0208,2.0208,29200000.0
2008-07-03 00:46:00,2.0208,2.0208,2.0208,2.0208,3800000.0
2008-07-03 00:47:00,2.02085,2.02085,2.0208,2.0208,9500000.0
2008-07-03 00:48:00,2.02044,2.02103,2.02044,2.0209,46000000.0
2008-07-03 00:49:00,2.0208,2.021,2.0208,2.021,9500000.0
2008-07-03 00:50:00,2.021,2.021,2.021,2.021,11400000.0
2008-07-03 00:51:00,2.021,2.021,2.021,2.021,9500000.0
2008-07-03 00:52:00,2.021,2.021,2.021,2.021,3800000.0
2008-07-03 00:53:00,2.021,2.021,2.021,2.021,7600000.0
2008-07-03 00:54:00,2.0211,2.0212,2.021,2.021,72600000.0
2008-07-03 00:55:00,2.021,2.021,2.0208,2.0208,83000000.0
2008-07-03 00:56:00,2.0209,2.0211,2.0209,2.0211,19100000.0
2008-07-03 00:57:00,2.02088,2.02118,2.02088,2.02091,39900000.0
2008-07-03 00:58:00,2.0211,2.0211,2.0211,2.0211,1900000.0
2008-07-03 00:59:00,2.0211,2.0212,2.0211,2.0212,49400000.0
2008-07-03 01:00:00,2.0212,2.0212,2.0205,2.021,19200000.0
2008-07-03 01:01:00,2.0208,2.0209,2.0208,2.0209,13300000.0
2008-07-03 01:02:00,2.0209,2.0209,2.0209,2.0209,7600000.0
2008-07-03 01:03:00,2.0209,2.021,2.0208,2.021,19000000.0
2008-07-03 01:04:00,2.0209,2.02105,2.0209,2.021,44700000.0
2008-07-03 01:05:00,2.021,2.0216,2.021,2.021,89300000.0
2008-07-03 01:06:00,2.021,2.021,2.021,2.021,8600000.0
2008-07-03 01:07:00,2.021,2.0211,2.0206,2.021,41300000.0
2008-07-03 01:08:00,2.0209,2.0209,2.0209,2.0209,16700000.0
2008-07-03 01:09:00,2.0209,2.0209,2.0209,2.0209,33000000.0
2008-07-03 01:10:00,2.021,2.021,2.021,2.021,9600000.0
2008-07-03 01:11:00,2.021,2.021,2.0208,2.0208,30600000.0
2008-07-03 01:12:00,2.0208,2.02125,2.0208,2.02095,37600000.0
2008-07-03 01:13:00,2.02095,2.02095,2.02095,2.02095,2800000.0
2008-07-03 01:14:00,2.02095,2.02095,2.02095,2.02095,2800000.0
2008-07-03 01:15:00,2.0209,2.0209,2.02065,2.0207,14000000.0
2008-07-03 01:16:00,2.0206,2.0206,2.0206,2.0206,2800000.0
2008-07-03 01:17:00,2.0206,2.0206,2.0203,2.0204,49200000.0
2008-07-03 01:18:00,2.0204,2.0204,2.0203,2.0204,20000000.0
2008-07-03 01:19:00,2.02039,2.02078,2.01995,2.02078,28000000.0
2008-07-03 01:20:00,2.02045,2.02045,2.02045,2.02045,2800000.0
2008-07-03 01:21:00,2.02025,2.02085,2.02025,2.02085,30400000.0
2008-07-03 01:22:00,2.0206,2.0206,2.0206,2.0206,2800000.0
2008-07-03 01:23:00,2.02045,2.0206,2.02045,2.0206,6600000.0
2008-07-03 01:24:00,2.02113,2.02113,2.02055,2.02073,65000000.0
2008-07-03 01:25:00,2.0206,2.0206,2.0206,2.0206,3800000.0
2008-07-03 01:26:00,2.0207,2.0211,2.0207,2.02075,47500000.0
2008-07-03 01:27:00,2.0207,2.0209,2.0207,2.0209,11300000.0
2008-07-03 01:28:00,2.0209,2.0209,2.0207,2.0207,50000000.0
2008-07-03 01:29:00,2.0207,2.0209,2.0207,2.0208,46100000.0
2008-07-03 01:30:00,2.02075,2.0208,2.0207,2.02075,21100000.0
2008-07-03 01:31:00,2.02075,2.0215,2.02075,2.021,88900000.0
2008-07-03 01:32:00,2.0208,2.0212,2.02075,2.021,42800000.0
2008-07-03 01:33:00,2.021,2.0213,2.021,2.021,51000000.0
2008-07-03 01:34:00,2.021,2.021,2.021,2.021,1900000.0
2008-07-03 01:35:00,2.0209,2.0213,2.0209,2.021,38900000.0
2008-07-03 01:36:00,2.02058,2.02124,2.02058,2.02088,96600000.0
2008-07-03 01:37:00,2.0211,2.0212,2.021,2.02105,38500000.0
2008-07-03 01:38:00,2.02105,2.02125,2.021,2.0211,41200000.0
2008-07-03 01:39:00,2.02105,2.02125,2.021,2.0211,44300000.0
2008-07-03 01:40:00,2.0215,2.0215,2.0211,2.0215,48800000.0
2008-07-03 01:41:00,2.0215,2.0216,2.0213,2.0215,50200000.0
2008-07-03 01:42:00,2.0213,2.0214,2.02095,2.02115,43500000.0
2008-07-03 01:43:00,2.02082,2.02135,2.02052,2.02135,59800000.0
2008-07-03 01:44:00,2.0211,2.02115,2.0208,2.021,54900000.0
2008-07-03 01:45:00,2.021,2.021,2.0208,2.0208,34900000.0
2008-07-03 01:46:00,2.0208,2.0209,2.0208,2.0209,9700000.0
2008-07-03 01:47:00,2.0209,2.0211,2.0208,2.0211,30500000.0
2008-07-03 01:48:00,2.0211,2.0211,2.0209,2.02105,42100000.0
2008-07-03 01:49:00,2.02105,2.0211,2.0208,2.0208,35300000.0
2008-07-03 01:50:00,2.0208,2.0208,2.02065,2.02065,30300000.0
2008-07-03 01:51:00,2.02075,2.02075,2.02065,2.02065,5200000.0
2008-07-03 01:52:00,2.0207,2.021,2.0206,2.021,32400000.0
2008-07-03 01:53:00,2.02105,2.0212,2.0209,2.02115,59500000.0
2008-07-03 01:54:00,2.021,2.0212,2.021,2.0212,17500000.0
2008-07-03 01:55:00,2.0212,2.0215,2.0212,2.0213,42200000.0
2008-07-03 01:56:00,2.0213,2.02145,2.0213,2.0214,28600000.0
2008-07-03 01:57:00,2.0214,2.0214,2.02125,2.02125,13000000.0
2008-07-03 01:58:00,2.0213,2.02135,2.02125,2.02125,13000000.0
2008-07-03 01:59:00,2.0213,2.022,2.0208,2.02095,183200000.0
2008-07-03 02:00:00,2.0208,2.02145,2.0208,2.02135,198300000.0
2008-07-03 02:01:00,2.0214,2.0216,2.0214,2.02145,11600000.0
2008-07-03 02:02:00,2.02145,2.02145,2.021,2.02105,12600000.0
2008-07-03 02:03:00,2.02105,2.02115,2.02085,2.02085,12400000.0
2008-07-03 02:04:00,2.02075,2.02075,2.02075,2.02075,1000000.0
2008-07-03 02:05:00,2.02075,2.02075,2.02075,2.02075,1000000.0
2008-07-03 02:06:00,2.02075,2.02075,2.0207,2.02075,4000000.0
2008-07-03 02:07:00,2.0208,2.0208,2.02075,2.02075,2000000.0
2008-07-03 02:08:00,2.02075,2.02075,2.02075,2.02075,1000000.0
2008-07-03 02:09:00,2.02075,2.02095,2.02065,2.0208,29200000.0
2008-07-03 02:10:00,2.02095,2.02095,2.02065,2.0207,81400000.0
2008-07-03 02:11:00,2.02065,2.02085,2.02065,2.0208,17800000.0
2008-07-03 02:12:00,2.02075,2.02085,2.02065,2.0208,31500000.0
2008-07-03 02:13:00,2.0208,2.0208,2.0207,2.02075,19300000.0
2008-07-03 02:14:00,2.02085,2.02085,2.02075,2.02075,13600000.0
2008-07-03 02:15:00,2.0207,2.02075,2.0204,2.0205,12800000.0
2008-07-03 02:16:00,2.02045,2.02065,2.0204,2.02045,25600000.0
2008-07-03 02:17:00,2.02045,2.0205,2.02035,2.02035,19900000.0
2008-07-03 02:18:00,2.0204,2.0205,2.0201,2.02025,89700000.0
2008-07-03 02:19:00,2.02035,2.02035,2.0201,2.0201,24300000.0
2008-07-03 02:20:00,2.0201,2.0201,2.01975,2.0198,58700000.0
2008-07-03 02:21:00,2.0198,2.02015,2.0198,2.0201,15000000.0
2008-07-03 02:22:00,2.02005,2.0201,2.02,2.02,9000000.0
2008-07-03 02:23:00,2.02005,2.02025,2.01995,2.0202,9000000.0
2008-07-03 02:24:00,2.0202,2.0202,2.0199,2.01995,6000000.0
2008-07-03 02:25:00,2.0199,2.0201,2.0199,2.02005,6600000.0
2008-07-03 02:26:00,2.02,2.0201,2.01965,2.0201,32100000.0
2008-07-03 02:27:00,2.0201,2.0201,2.01995,2.01995,13400000.0
2008-07-03 02:28:00,2.01995,2.01995,2.0199,2.0199,6200000.0
2008-07-03 02:29:00,2.01995,2.02015,2.0199,2.02,20200000.0
2008-07-03 02:30:00,2.02,2.02015,2.0197,2.0197,43800000.0
2008-07-03 02:31:00,2.0197,2.0197,2.0188,2.0188,75900000.0
2008-07-03 02:32:00,2.01885,2.0189,2.0187,2.0188,44600000.0
2008-07-03 02:33:00,2.0188,2.0188,2.0187,2.01875,52800000.0
2008-07-03 02:34:00,2.0187,2.01885,2.0187,2.0188,39200000.0
2008-07-03 02:35:00,2.0188,2.0189,2.0188,2.01885,23000000.0
2008-07-03 02:36:00,2.01885,2.0192,2.0186,2.0188,59900000.0
2008-07-03 02:37:00,2.0188,2.0192,2.0188,2.0189,45300000.0
2008-07-03 02:38:00,2.019,2.01905,2.01885,2.01895,16000000.0
2008-07-03 02:39:00,2.01895,2.019,2.01885,2.01885,23600000.0
2008-07-03 02:40:00,2.0189,2.01915,2.01885,2.01915,10000000.0
2008-07-03 02:41:00,2.0192,2.0192,2.01905,2.0191,10800000.0
2008-07-03 02:42:00,2.01905,2.01905,2.0187,2.0187,27000000.0
2008-07-03 02:43:00,2.0187,2.0187,2.0187,2.0187,5700000.0
2008-07-03 02:44:00,2.01865,2.01885,2.01865,2.01885,32400000.0
2008-07-03 02:45:00,2.0189,2.0193,2.01885,2.0191,27200000.0
2008-07-03 02:46:00,2.0191,2.0191,2.0189,2.01895,20600000.0
2008-07-03 02:47:00,2.01895,2.019,2.01895,2.019,8000000.0
2008-07-03 02:48:00,2.01895,2.019,2.01895,2.019,5000000.0
2008-07-03 02:49:00,2.019,2.0192,2.019,2.01905,9800000.0
2008-07-03 02:50:00,2.019,2.019,2.01895,2.019,5000000.0
2008-07-03 02:51:00,2.019,2.01915,2.0188,2.01905,25900000.0
2008-07-03 02:52:00,2.0191,2.0196,2.0191,2.01935,36900000.0
2008-07-03 02:53:00,2.01925,2.01935,2.019,2.019,34700000.0
2008-07-03 02:54:00,2.0189,2.01925,2.0189,2.0192,30900000.0
2008-07-03 02:55:00,2.01915,2.01935,2.01905,2.0192,28400000.0
2008-07-03 02:56:00,2.0192,2.0193,2.0189,2.0192,58600000.0
2008-07-03 02:57:00,2.0192,2.0194,2.0192,2.0192,42300000.0
2008-07-03 02:58:00,2.0192,2.01965,2.0192,2.0194,73900000.0
2008-07-03 02:59:00,2.01935,2.02015,2.0193,2.02015,38700000.0
2008-07-03 03:00:00,2.0202,2.02035,2.01955,2.0198,63400000.0
2008-07-03 03:01:00,2.01985,2.01985,2.0196,2.0196,8600000.0
2008-07-03 03:02:00,2.0195,2.01985,2.01935,2.0197,35200000.0
2008-07-03 03:03:00,2.0197,2.01975,2.01945,2.0195,26000000.0
2008-07-03 03:04:00,2.01955,2.0197,2.0195,2.01965,6000000.0
2008-07-03 03:05:00,2.0196,2.0196,2.01915,2.0194,41200000.0
2008-07-03 03:06:00,2.0194,2.0195,2.0193,2.0195,11800000.0
2008-07-03 03:07:00,2.01945,2.01955,2.01945,2.01955,4000000.0
2008-07-03 03:08:00,2.01955,2.0196,2.01945,2.0195,13000000.0
2008-07-03 03:09:00,2.01945,2.01965,2.01945,2.0196,14600000.0
2008-07-03 03:10:00,2.0196,2.0196,2.0192,2.01925,9000000.0
2008-07-03 03:11:00,2.0188,2.0189,2.01868,2.01875,19800000.0
2008-07-03 03:12:00,2.0193,2.0193,2.0191,2.0191,7800000.0
2008-07-03 03:13:00,2.01915,2.0194,2.01915,2.0192,29200000.0
2008-07-03 03:14:00,2.0192,2.0193,2.01905,2.01905,20500000.0
2008-07-03 03:15:00,2.01905,2.0192,2.01905,2.01915,5000000.0
2008-07-03 03:16:00,2.0191,2.0192,2.0191,2.0192,5000000.0
2008-07-03 03:17:00,2.0192,2.0193,2.0191,2.0193,28400000.0
2008-07-03 03:18:00,2.01925,2.0196,2.0192,2.01955,17000000.0
2008-07-03 03:19:00,2.01945,2.0195,2.0194,2.0195,6600000.0
2008-07-03 03:20:00,2.0194,2.0194,2.0192,2.01925,14600000.0
2008-07-03 03:21:00,2.0193,2.0194,2.01925,2.0193,14900000.0
2008-07-03 03:22:00,2.0193,2.01935,2.01925,2.01925,11800000.0
2008-07-03 03:23:00,2.0193,2.0193,2.0191,2.01915,21400000.0
2008-07-03 03:24:00,2.0191,2.0191,2.019,2.019,9000000.0
2008-07-03 03:25:00,2.019,2.0191,2.019,2.0191,12400000.0
2008-07-03 03:26:00,2.0191,2.0191,2.0191,2.0191,9000000.0
2008-07-03 03:27:00,2.0191,2.0191,2.01895,2.019,7000000.0
2008-07-03 03:28:00,2.019,2.01905,2.0189,2.0189,16000000.0
2008-07-03 03:29:00,2.0189,2.0191,2.0187,2.0188,46000000.0
2008-07-03 03:30:00,2.0188,2.0189,2.0187,2.0187,26900000.0
2008-07-03 03:31:00,2.0187,2.01905,2.0186,2.01905,12900000.0
2008-07-03 03:32:00,2.0192,2.0194,2.0191,2.01935,32600000.0
2008-07-03 03:33:00,2.01935,2.01935,2.0189,2.0189,17600000.0
2008-07-03 03:34:00,2.0189,2.0189,2.0187,2.0188,32200000.0
2008-07-03 03:35:00,2.0188,2.0188,2.0188,2.0188,6000000.0
2008-07-03 03:36:00,2.01885,2.02,2.0188,2.0194,81400000.0
2008-07-03 03:37:00,2.0193,2.0194,2.0191,2.0193,69700000.0
2008-07-03 03:38:00,2.0193,2.0195,2.0191,2.0193,48100000.0
2008-07-03 03:39:00,2.0193,2.0194,2.0193,2.0194,39700000.0
2008-07-03 03:40:00,2.0194,2.0202,2.0194,2.0201,73000000.0
2008-07-03 03:41:00,2.0201,2.02035,2.01995,2.02,94700000.0
2008-07-03 03:42:00,2.02,2.02,2.0193,2.01945,70700000.0
2008-07-03 03:43:00,2.01945,2.01985,2.01935,2.01985,57000000.0
2008-07-03 03:44:00,2.01985,2.01985,2.0197,2.01985,27400000.0
2008-07-03 03:45:00,2.0199,2.02,2.0199,2.0199,19400000.0
2008-07-03 03:46:00,2.0198,2.02005,2.0195,2.0199,85400000.0
2008-07-03 03:47:00,2.01995,2.01995,2.01975,2.0199,11600000.0
2008-07-03 03:48:00,2.02,2.02015,2.01985,2.01985,33600000.0
2008-07-03 03:49:00,2.01985,2.01985,2.0198,2.0198,4000000.0
2008-07-03 03:50:00,2.01975,2.0199,2.01955,2.0198,32600000.0
2008-07-03 03:51:00,2.01975,2.01995,2.01965,2.01975,37600000.0
2008-07-03 03:52:00,2.0196,2.0199,2.01955,2.0199,14000000.0
2008-07-03 03:53:00,2.0199,2.02,2.0196,2.01965,26200000.0
2008-07-03 03:54:00,2.0197,2.01975,2.01965,2.01975,9000000.0
2008-07-03 03:55:00,2.01965,2.01975,2.0193,2.0193,23400000.0
2008-07-03 03:56:00,2.01925,2.01945,2.01925,2.0194,15300000.0
2008-07-03 03:57:00,2.01945,2.01955,2.01945,2.0195,14000000.0
2008-07-03 03:58:00,2.0195,2.01975,2.0194,2.0197,33800000.0
2008-07-03 03:59:00,2.0197,2.0199,2.01965,2.0199,17000000.0
2008-07-03 04:00:00,2.0199,2.02015,2.01985,2.01995,18600000.0
2008-07-03 04:01:00,2.01995,2.02,2.01995,2.02,13000000.0
2008-07-03 04:02:00,2.01995,2.0204,2.0199,2.0203,24600000.0
2008-07-03 04:03:00,2.0203,2.0203,2.01985,2.02005,47800000.0
2008-07-03 04:04:00,2.02,2.02005,2.0199,2.02,65600000.0
2008-07-03 04:05:00,2.02,2.02005,2.01995,2.01995,24800000.0
2008-07-03 04:06:00,2.01995,2.0201,2.0199,2.02,30000000.0
2008-07-03 04:07:00,2.01929,2.02012,2.01906,2.01991,13200000.0
2008-07-03 04:08:00,2.01973,2.02025,2.01972,2.01976,26800000.0
2008-07-03 04:09:00,2.02,2.02,2.02,2.02,3000000.0
2008-07-03 04:10:00,2.01995,2.02005,2.01995,2.02,17000000.0
2008-07-03 04:11:00,2.02,2.02025,2.02,2.02025,4000000.0
2008-07-03 04:12:00,2.02025,2.0205,2.0202,2.0205,45400000.0
2008-07-03 04:13:00,2.0205,2.0205,2.0203,2.0204,23800000.0
2008-07-03 04:14:00,2.0203,2.0204,2.02025,2.0204,23800000.0
2008-07-03 04:15:00,2.02035,2.02035,2.02035,2.02035,1000000.0
2008-07-03 04:16:00,2.0204,2.02055,2.0204,2.02055,8000000.0
2008-07-03 04:17:00,2.0205,2.0206,2.02045,2.0205,21400000.0
2008-07-03 04:18:00,2.0205,2.02055,2.02035,2.0204,34600000.0
2008-07-03 04:19:00,2.0204,2.02045,2.0204,2.02045,8000000.0
2008-07-03 04:20:00,2.0205,2.02065,2.0203,2.02055,54100000.0
2008-07-03 04:21:00,2.02055,2.0206,2.0205,2.0205,6000000.0
2008-07-03 04:22:00,2.0204,2.0204,2.02025,2.02025,18800000.0
2008-07-03 04:23:00,2.0202,2.02035,2.0201,2.02015,40600000.0
2008-07-03 04:24:00,2.0202,2.02035,2.02015,2.02015,17000000.0
2008-07-03 04:25:00,2.0202,2.02035,2.0202,2.02035,8600000.0
2008-07-03 04:26:00,2.0203,2.02035,2.0194,2.0196,39000000.0
2008-07-03 04:27:00,2.0196,2.01965,2.0194,2.01945,20200000.0
2008-07-03 04:28:00,2.0195,2.01955,2.0195,2.01955,12000000.0
2008-07-03 04:29:00,2.01955,2.0196,2.0195,2.0196,9000000.0
2008-07-03 04:30:00,2.0196,2.0197,2.0194,2.0194,51100000.0
2008-07-03 04:31:00,2.01935,2.01975,2.01935,2.01965,34000000.0
2008-07-03 04:32:00,2.0196,2.0196,2.0194,2.0196,24000000.0
2008-07-03 04:33:00,2.01955,2.0199,2.01955,2.0198,24000000.0
2008-07-03 04:34:00,2.0197,2.0197,2.01955,2.0196,16800000.0
2008-07-03 04:35:00,2.0196,2.0196,2.0194,2.0194,22800000.0
2008-07-03 04:36:00,2.0194,2.01945,2.0194,2.0194,4200000.0
2008-07-03 04:37:00,2.0196,2.01995,2.0196,2.01995,25000000.0
2008-07-03 04:38:00,2.01995,2.0203,2.01985,2.02005,52800000.0
2008-07-03 04:39:00,2.02,2.02055,2.0198,2.02045,54400000.0
2008-07-03 04:40:00,2.02055,2.02075,2.02055,2.02065,10000000.0
2008-07-03 04:41:00,2.02055,2.0207,2.02055,2.0206,13600000.0
2008-07-03 04:42:00,2.02075,2.0208,2.02055,2.02065,19400000.0
2008-07-03 04:43:00,2.0206,2.02095,2.0206,2.02075,23400000.0
2008-07-03 04:44:00,2.02075,2.02075,2.02045,2.02065,45000000.0
2008-07-03 04:45:00,2.02065,2.02065,2.0205,2.0205,9000000.0
2008-07-03 04:46:00,2.0205,2.021,2.02035,2.02065,35000000.0
2008-07-03 04:47:00,2.02075,2.02075,2.0205,2.02065,18400000.0
2008-07-03 04:48:00,2.02065,2.02075,2.0205,2.0206,25600000.0
2008-07-03 04:49:00,2.0206,2.0208,2.02055,2.0207,24200000.0
2008-07-03 04:50:00,2.02075,2.02075,2.02075,2.02075,1000000.0
2008-07-03 04:51:00,2.02075,2.0209,2.02075,2.02085,5000000.0
2008-07-03 04:52:00,2.02085,2.02125,2.02085,2.02125,8000000.0
2008-07-03 04:53:00,2.02115,2.02135,2.02115,2.0213,21200000.0
2008-07-03 04:54:00,2.02125,2.02135,2.0212,2.02125,11000000.0
2008-07-03 04:55:00,2.02135,2.0214,2.02115,2.02135,20400000.0
2008-07-03 04:56:00,2.0214,2.0214,2.02085,2.0209,21800000.0
2008-07-03 04:57:00,2.0209,2.0211,2.0208,2.0208,15600000.0
2008-07-03 04:58:00,2.0208,2.02085,2.0208,2.02085,5000000.0
2008-07-03 04:59:00,2.0208,2.02085,2.02075,2.02075,4000000.0
2008-07-03 05:00:00,2.02075,2.02075,2.02065,2.0207,6000000.0
2008-07-03 05:01:00,2.02015,2.02083,2.02015,2.02083,17600000.0
2008-07-03 05:02:00,2.0207,2.0208,2.0207,2.0208,28900000.0
2008-07-03 05:03:00,2.0208,2.021,2.0208,2.0208,28900000.0
2008-07-03 05:04:00,2.0208,2.02095,2.0203,2.0204,76500000.0
2008-07-03 05:05:00,2.0204,2.02045,2.0203,2.02035,21400000.0
2008-07-03 05:06:00,2.0204,2.0204,2.02035,2.02035,5000000.0
2008-07-03 05:07:00,2.02025,2.02045,2.0202,2.02045,43200000.0
2008-07-03 05:08:00,2.0204,2.0209,2.0204,2.0206,58000000.0
2008-07-03 05:09:00,2.02065,2.02075,2.02055,2.02055,6000000.0
2008-07-03 05:10:00,2.0205,2.0207,2.0205,2.0207,12200000.0
2008-07-03 05:11:00,2.0209,2.0209,2.02023,2.02055,48000000.0
2008-07-03 05:12:00,2.0207,2.02085,2.0206,2.0207,31200000.0
2008-07-03 05:13:00,2.0206,2.0206,2.0203,2.0203,19600000.0
2008-07-03 05:14:00,2.0205,2.0205,2.02035,2.02035,15300000.0
2008-07-03 05:15:00,2.0204,2.0204,2.01995,2.02,37900000.0
2008-07-03 05:16:00,2.0201,2.0202,2.02005,2.02015,11000000.0
2008-07-03 05:17:00,2.02017,2.0204,2.01966,2.0204,42400000.0
2008-07-03 05:18:00,2.02009,2.02025,2.01977,2.02025,22200000.0
2008-07-03 05:19:00,2.02015,2.02025,2.02015,2.02025,5600000.0
2008-07-03 05:20:00,2.0203,2.0203,2.0202,2.0203,22300000.0
2008-07-03 05:21:00,2.02035,2.0204,2.0203,2.0203,4000000.0
2008-07-03 05:22:00,2.02035,2.02075,2.02025,2.0206,28500000.0
2008-07-03 05:23:00,2.0206,2.02065,2.02055,2.02065,8000000.0
2008-07-03 05:24:00,2.02065,2.0207,2.02055,2.02065,28000000.0
2008-07-03 05:25:00,2.02065,2.02065,2.02065,2.02065,1000000.0
2008-07-03 05:26:00,2.02065,2.02065,2.02035,2.02035,20400000.0
2008-07-03 05:27:00,2.02035,2.02045,2.0203,2.02045,15700000.0
2008-07-03 05:28:00,2.02045,2.02055,2.0203,2.02055,25300000.0
2008-07-03 05:29:00,2.0205,2.02065,2.02045,2.02055,288900000.0
2008-07-03 05:30:00,2.0206,2.02065,2.0205,2.02055,129400000.0
2008-07-03 05:31:00,2.0206,2.02065,2.02055,2.02055,118400000.0
2008-07-03 05:32:00,2.0206,2.0206,2.0205,2.02055,102400000.0
2008-07-03 05:33:00,2.02045,2.02045,2.02025,2.02025,66400000.0
2008-07-03 05:34:00,2.0203,2.02035,2.02025,2.02025,15800000.0
2008-07-03 05:35:00,2.0203,2.0203,2.0201,2.02025,16600000.0
2008-07-03 05:36:00,2.02015,2.02025,2.02015,2.02025,5600000.0
2008-07-03 05:37:00,2.02025,2.02025,2.0201,2.02015,43400000.0
2008-07-03 05:38:00,2.02015,2.0203,2.02015,2.0203,25100000.0
2008-07-03 05:39:00,2.0203,2.02035,2.0203,2.0203,24600000.0
2008-07-03 05:40:00,2.02035,2.0205,2.0203,2.0204,11500000.0
2008-07-03 05:41:00,2.02035,2.02035,2.02025,2.02025,10800000.0
2008-07-03 05:42:00,2.01996,2.02045,2.01996,2.02016,19800000.0
2008-07-03 05:43:00,2.0202,2.0203,2.0202,2.02025,9900000.0
2008-07-03 05:44:00,2.02025,2.02035,2.0201,2.0201,60400000.0
2008-07-03 05:45:00,2.0201,2.02035,2.0201,2.02035,15000000.0
2008-07-03 05:46:00,2.0204,2.0206,2.02035,2.02035,85200000.0
2008-07-03 05:47:00,2.0204,2.0204,2.0202,2.0202,39200000.0
2008-07-03 05:48:00,2.0203,2.02045,2.0203,2.02045,7000000.0
2008-07-03 05:49:00,2.02035,2.02065,2.02035,2.02055,22000000.0
2008-07-03 05:50:00,2.02055,2.02055,2.02045,2.02045,3000000.0
2008-07-03 05:51:00,2.0205,2.02055,2.02045,2.02045,15000000.0
2008-07-03 05:52:00,2.02045,2.0208,2.02045,2.0207,22600000.0
2008-07-03 05:53:00,2.0206,2.0206,2.0204,2.0204,35900000.0
2008-07-03 05:54:00,2.02045,2.0206,2.02045,2.0206,4000000.0
2008-07-03 05:55:00,2.0206,2.02065,2.02025,2.02035,45100000.0
2008-07-03 05:56:00,2.0204,2.0204,2.02035,2.02035,4000000.0
2008-07-03 05:57:00,2.02035,2.02035,2.0203,2.0203,3000000.0
2008-07-03 05:58:00,2.0203,2.0203,2.0203,2.0203,6000000.0
2008-07-03 05:59:00,2.0203,2.0203,2.0202,2.0203,6000000.0
2008-07-03 06:00:00,2.0203,2.0203,2.0203,2.0203,2000000.0
2008-07-03 06:01:00,2.0203,2.0203,2.0203,2.0203,8000000.0
2008-07-03 06:02:00,2.02025,2.02025,2.02015,2.02015,12600000.0
2008-07-03 06:03:00,2.02015,2.0202,2.02015,2.0202,12400000.0
2008-07-03 06:04:00,2.0202,2.02025,2.02,2.02,21500000.0
2008-07-03 06:05:00,2.02,2.02005,2.02,2.02,7200000.0
2008-07-03 06:06:00,2.02,2.02005,2.01995,2.02,20400000.0
2008-07-03 06:07:00,2.02005,2.02005,2.01995,2.01995,26800000.0
2008-07-03 06:08:00,2.01995,2.01995,2.01965,2.0199,53500000.0
2008-07-03 06:09:00,2.01995,2.02,2.01975,2.0198,36900000.0
2008-07-03 06:10:00,2.01975,2.0198,2.01975,2.01975,24600000.0
2008-07-03 06:11:00,2.01975,2.01975,2.0197,2.01975,6000000.0
2008-07-03 06:12:00,2.01975,2.02,2.01975,2.0198,14400000.0
2008-07-03 06:13:00,2.0198,2.01995,2.0198,2.01985,12300000.0
2008-07-03 06:14:00,2.01995,2.01995,2.0198,2.01995,14700000.0
2008-07-03 06:15:00,2.01995,2.01995,2.0199,2.01995,7000000.0
2008-07-03 06:16:00,2.02,2.02,2.01995,2.01995,4000000.0
2008-07-03 06:17:00,2.01995,2.01995,2.01985,2.01985,7000000.0
2008-07-03 06:18:00,2.0199,2.0199,2.0199,2.0199,6000000.0
2008-07-03 06:19:00,2.0199,2.0202,2.0199,2.0202,16700000.0
2008-07-03 06:20:00,2.02015,2.0202,2.02015,2.0202,2000000.0
2008-07-03 06:21:00,2.02015,2.02015,2.02015,2.02015,3000000.0
2008-07-03 06:22:00,2.0202,2.0202,2.02,2.02,6100000.0
2008-07-03 06:23:00,2.02005,2.02015,2.02,2.02,11700000.0
2008-07-03 06:24:00,2.02005,2.02005,2.02,2.02,27000000.0
2008-07-03 06:25:00,2.02,2.02,2.0199,2.01995,44800000.0
2008-07-03 06:26:00,2.01995,2.0202,2.01995,2.02015,72300000.0
2008-07-03 06:27:00,2.02015,2.02035,2.02015,2.0202,54200000.0
2008-07-03 06:28:00,2.02015,2.0204,2.0201,2.0203,30400000.0
2008-07-03 06:29:00,2.0203,2.02035,2.02015,2.0202,44700000.0
2008-07-03 06:30:00,2.02015,2.0202,2.02015,2.0202,2000000.0
2008-07-03 06:31:00,2.02025,2.02035,2.02015,2.02015,16600000.0
2008-07-03 06:32:00,2.0202,2.02035,2.0202,2.02025,9000000.0
2008-07-03 06:33:00,2.0203,2.0204,2.02025,2.02035,14000000.0
2008-07-03 06:34:00,2.0204,2.0205,2.02035,2.0205,13000000.0
2008-07-03 06:35:00,2.0206,2.0206,2.02015,2.0203,29300000.0
2008-07-03 06:36:00,2.02025,2.0206,2.02015,2.02055,53900000.0
2008-07-03 06:37:00,2.0205,2.0207,2.02035,2.02055,44600000.0
2008-07-03 06:38:00,2.02055,2.02065,2.02035,2.0205,24400000.0
2008-07-03 06:39:00,2.0205,2.02075,2.0205,2.0205,18000000.0
2008-07-03 06:40:00,2.02055,2.02075,2.02055,2.0206,16900000.0
2008-07-03 06:41:00,2.02065,2.02075,2.0206,2.02065,9000000.0
2008-07-03 06:42:00,2.0207,2.0207,2.0205,2.0205,12600000.0
2008-07-03 06:43:00,2.02055,2.0206,2.0201,2.02025,17800000.0
2008-07-03 06:44:00,2.02025,2.02025,2.0201,2.0202,19600000.0
2008-07-03 06:45:00,2.02015,2.0202,2.02015,2.0202,6000000.0
2008-07-03 06:46:00,2.0202,2.02035,2.02015,2.02035,12000000.0
2008-07-03 06:47:00,2.0204,2.0205,2.02035,2.0204,11600000.0
2008-07-03 06:48:00,2.02045,2.0206,2.0204,2.02055,21400000.0
2008-07-03 06:49:00,2.0206,2.0206,2.0206,2.0206,1000000.0
2008-07-03 06:50:00,2.0207,2.02085,2.02055,2.0206,23300000.0
2008-07-03 06:51:00,2.02075,2.02075,2.02055,2.02055,6400000.0
2008-07-03 06:52:00,2.0206,2.02105,2.0206,2.021,31600000.0
2008-07-03 06:53:00,2.0209,2.02105,2.0208,2.02105,14400000.0
2008-07-03 06:54:00,2.02105,2.02105,2.0207,2.0207,9400000.0
2008-07-03 06:55:00,2.0206,2.02115,2.0203,2.02095,35400000.0
2008-07-03 06:56:00,2.02095,2.02095,2.0209,2.0209,24600000.0
2008-07-03 06:57:00,2.0209,2.0214,2.0209,2.0213,63900000.0
2008-07-03 06:58:00,2.0212,2.0215,2.02115,2.0214,49900000.0
2008-07-03 06:59:00,2.02135,2.02155,2.021,2.02115,43900000.0
2008-07-03 07:00:00,2.02105,2.02145,2.0209,2.02145,48800000.0
2008-07-03 07:01:00,2.02145,2.02175,2.02115,2.0217,54500000.0
2008-07-03 07:02:00,2.0217,2.02175,2.02165,2.02165,14800000.0
2008-07-03 07:03:00,2.0216,2.02195,2.0216,2.0218,35500000.0
2008-07-03 07:04:00,2.0218,2.02185,2.02155,2.0218,32000000.0
2008-07-03 07:05:00,2.0217,2.02175,2.02165,2.02175,30200000.0
2008-07-03 07:06:00,2.0217,2.02205,2.02165,2.02205,88900000.0
2008-07-03 07:07:00,2.02205,2.0221,2.02185,2.02195,35300000.0
2008-07-03 07:08:00,2.022,2.02205,2.02175,2.02175,23000000.0
2008-07-03 07:09:00,2.02175,2.02175,2.02165,2.02175,38600000.0
2008-07-03 07:10:00,2.02175,2.02175,2.02155,2.02155,7900000.0
2008-07-03 07:11:00,2.02155,2.02155,2.0215,2.0215,4000000.0
2008-07-03 07:12:00,2.02155,2.02155,2.02155,2.02155,2000000.0
2008-07-03 07:13:00,2.02155,2.0217,2.02155,2.0217,17900000.0
2008-07-03 07:14:00,2.02165,2.02165,2.0215,2.0215,5400000.0
2008-07-03 07:15:00,2.0215,2.0215,2.02115,2.02125,48500000.0
2008-07-03 07:16:00,2.02125,2.0214,2.021,2.02125,25800000.0
2008-07-03 07:17:00,2.0213,2.02145,2.0213,2.02145,5000000.0
2008-07-03 07:18:00,2.02145,2.0217,2.0213,2.02165,16200000.0
2008-07-03 07:19:00,2.02165,2.02175,2.0216,2.0217,20000000.0
2008-07-03 07:20:00,2.02165,2.02165,2.0216,2.0216,2000000.0
2008-07-03 07:21:00,2.0216,2.02225,2.0216,2.0222,27100000.0
2008-07-03 07:22:00,2.0222,2.0226,2.0222,2.02225,35400000.0
2008-07-03 07:23:00,2.02225,2.02235,2.02225,2.02225,8800000.0
2008-07-03 07:24:00,2.0222,2.0222,2.0222,2.0222,4000000.0
2008-07-03 07:25:00,2.0222,2.0222,2.0222,2.0222,1000000.0
2008-07-03 07:26:00,2.0222,2.02235,2.0222,2.02235,7400000.0
2008-07-03 07:27:00,2.0224,2.0224,2.0223,2.02235,6400000.0
2008-07-03 07:28:00,2.0223,2.0224,2.0223,2.0223,11000000.0
2008-07-03 07:29:00,2.02245,2.02245,2.02149,2.0218,52700000.0
2008-07-03 07:30:00,2.02235,2.0226,2.02235,2.0226,6000000.0
2008-07-03 07:31:00,2.02255,2.02295,2.02255,2.0228,30800000.0
2008-07-03 07:32:00,2.0228,2.0228,2.02255,2.0226,23600000.0
2008-07-03 07:33:00,2.0226,2.023,2.0225,2.0229,44000000.0
2008-07-03 07:34:00,2.0229,2.0231,2.0227,2.0229,37400000.0
2008-07-03 07:35:00,2.0229,2.0234,2.0228,2.02335,38800000.0
2008-07-03 07:36:00,2.0234,2.02405,2.0234,2.02345,64400000.0
2008-07-03 07:37:00,2.0234,2.02345,2.02285,2.0231,48400000.0
2008-07-03 07:38:00,2.02315,2.0232,2.0231,2.02315,9400000.0
2008-07-03 07:39:00,2.0231,2.0231,2.02265,2.02265,21800000.0
2008-07-03 07:40:00,2.02265,2.0233,2.0226,2.0226,52700000.0
2008-07-03 07:41:00,2.02255,2.02255,2.0221,2.02245,58400000.0
2008-07-03 07:42:00,2.02255,2.02255,2.0224,2.02245,35600000.0
2008-07-03 07:43:00,2.02245,2.0229,2.02245,2.0228,41200000.0
2008-07-03 07:44:00,2.0228,2.0231,2.0227,2.0229,77900000.0
2008-07-03 07:45:00,2.023,2.0238,2.023,2.02365,58200000.0
2008-07-03 07:46:00,2.0237,2.02415,2.0236,2.0238,26200000.0
2008-07-03 07:47:00,2.02375,2.02375,2.02335,2.02365,38200000.0
2008-07-03 07:48:00,2.02355,2.0241,2.0235,2.02385,50400000.0
2008-07-03 07:49:00,2.02385,2.0239,2.0238,2.0239,8400000.0
2008-07-03 07:50:00,2.0239,2.0239,2.0237,2.0237,17400000.0
2008-07-03 07:51:00,2.02365,2.02385,2.02355,2.0237,27200000.0
2008-07-03 07:52:00,2.02365,2.02375,2.02355,2.02365,27800000.0
2008-07-03 07:53:00,2.02375,2.02375,2.0236,2.0236,19800000.0
2008-07-03 07:54:00,2.0236,2.02375,2.0236,2.02365,16800000.0
2008-07-03 07:55:00,2.02375,2.02395,2.02345,2.0235,53100000.0
2008-07-03 07:56:00,2.0235,2.0238,2.0232,2.02335,48200000.0
2008-07-03 07:57:00,2.02335,2.02355,2.02325,2.0234,59300000.0
2008-07-03 07:58:00,2.02335,2.02335,2.023,2.023,39600000.0
2008-07-03 07:59:00,2.023,2.02345,2.023,2.02325,23400000.0
2008-07-03 08:00:00,2.02325,2.02325,2.02305,2.0231,30800000.0
2008-07-03 08:01:00,2.0232,2.02345,2.02315,2.02325,20700000.0
2008-07-03 08:02:00,2.02335,2.02335,2.02305,2.02315,24800000.0
2008-07-03 08:03:00,2.02315,2.02355,2.02305,2.0234,51800000.0
2008-07-03 08:04:00,2.02345,2.0238,2.0234,2.02365,18000000.0
2008-07-03 08:05:00,2.02365,2.0237,2.02325,2.02325,51900000.0
2008-07-03 08:06:00,2.02325,2.02365,2.02315,2.02315,56500000.0
2008-07-03 08:07:00,2.0232,2.0236,2.02315,2.0235,32080000.0
2008-07-03 08:08:00,2.02355,2.0238,2.0232,2.02325,78852000.0
2008-07-03 08:09:00,2.02325,2.0236,2.02295,2.02355,77800000.0
2008-07-03 08:10:00,2.02345,2.02345,2.02285,2.02315,90100000.0
2008-07-03 08:11:00,2.02315,2.0234,2.02305,2.0232,64400000.0
2008-07-03 08:12:00,2.0232,2.02335,2.02305,2.02325,91900000.0
2008-07-03 08:13:00,2.0233,2.0235,2.02285,2.02325,128200000.0
2008-07-03 08:14:00,2.0233,2.0233,2.0221,2.0221,114200000.0
2008-07-03 08:15:00,2.02205,2.0224,2.02105,2.02145,168500000.0
2008-07-03 08:16:00,2.0214,2.0214,2.02065,2.0207,140500000.0
2008-07-03 08:17:00,2.0207,2.0208,2.01995,2.02045,163100000.0
2008-07-03 08:18:00,2.0205,2.02075,2.02015,2.0206,140900000.0
2008-07-03 08:19:00,2.0206,2.02085,2.0205,2.0206,48600000.0
2008-07-03 08:20:00,2.0206,2.0208,2.0205,2.0205,27100000.0
2008-07-03 08:21:00,2.02055,2.02055,2.0203,2.0205,41300000.0
2008-07-03 08:22:00,2.02045,2.02095,2.02045,2.0209,108900000.0
2008-07-03 08:23:00,2.02085,2.0209,2.02065,2.02065,44600000.0
2008-07-03 08:24:00,2.02065,2.0208,2.0204,2.0206,183800000.0
2008-07-03 08:25:00,2.0206,2.0206,2.02005,2.02005,223000000.0
2008-07-03 08:26:00,2.02005,2.02035,2.0199,2.02035,214300000.0
2008-07-03 08:27:00,2.02025,2.02025,2.01985,2.02005,116400000.0
2008-07-03 08:28:00,2.02025,2.0203,2.0194,2.0194,115800000.0
2008-07-03 08:29:00,2.0194,2.0195,2.01865,2.0188,416700000.0
2008-07-03 08:30:00,2.0188,2.01905,2.01855,2.01865,219500000.0
2008-07-03 08:31:00,2.01865,2.01895,2.0185,2.0185,225700000.0
2008-07-03 08:32:00,2.0185,2.0189,2.01835,2.0187,303700000.0
2008-07-03 08:33:00,2.01865,2.0188,2.0185,2.0187,115000000.0
2008-07-03 08:34:00,2.0187,2.0189,2.01835,2.01835,192700000.0
2008-07-03 08:35:00,2.01835,2.01835,2.01765,2.0181,406599999.0
2008-07-03 08:36:00,2.0181,2.0195,2.01805,2.0195,870299999.0
2008-07-03 08:37:00,2.0195,2.01975,2.01845,2.019,320400000.0
2008-07-03 08:38:00,2.019,2.01945,2.0189,2.0194,145100000.0
2008-07-03 08:39:00,2.0194,2.0196,2.01885,2.0192,164300000.0
2008-07-03 08:40:00,2.0192,2.01955,2.019,2.01915,232100000.0
2008-07-03 08:41:00,2.01915,2.01965,2.01915,2.0196,112600000.0
2008-07-03 08:42:00,2.0196,2.0198,2.0189,2.01925,184800000.0
2008-07-03 08:43:00,2.01925,2.0205,2.019,2.02025,235600000.0
2008-07-03 08:44:00,2.02025,2.0204,2.01965,2.0198,157500000.0
2008-07-03 08:45:00,2.0198,2.02,2.01955,2.01985,126600000.0
2008-07-03 08:46:00,2.0199,2.02005,2.01965,2.01965,79800000.0
2008-07-03 08:47:00,2.01965,2.02005,2.01965,2.0199,47200000.0
2008-07-03 08:48:00,2.0199,2.0199,2.0195,2.0197,71600000.0
2008-07-03 08:49:00,2.0197,2.0198,2.0191,2.0191,131700000.0
2008-07-03 08:50:00,2.019,2.01905,2.0188,2.019,51800000.0
2008-07-03 08:51:00,2.01895,2.0191,2.0186,2.01885,117600000.0
2008-07-03 08:52:00,2.01885,2.019,2.01845,2.0186,130800000.0
2008-07-03 08:53:00,2.0186,2.0192,2.01845,2.0191,102900000.0
2008-07-03 08:54:00,2.01895,2.0192,2.01865,2.0192,117800000.0
2008-07-03 08:55:00,2.0192,2.0192,2.0183,2.01835,120800000.0
2008-07-03 08:56:00,2.01825,2.0185,2.01775,2.0185,205900000.0
2008-07-03 08:57:00,2.0185,2.0187,2.0185,2.01865,67200000.0
2008-07-03 08:58:00,2.0186,2.01905,2.0185,2.019,95200000.0
2008-07-03 08:59:00,2.019,2.0198,2.019,2.0194,117300000.0
2008-07-03 09:00:00,2.01925,2.0194,2.0189,2.0191,212100000.0
2008-07-03 09:01:00,2.01915,2.0194,2.0182,2.01835,172200000.0
2008-07-03 09:02:00,2.01835,2.01885,2.01835,2.0187,111800000.0
2008-07-03 09:03:00,2.0187,2.0191,2.01855,2.0191,118300000.0
2008-07-03 09:04:00,2.0192,2.0193,2.01895,2.0193,83600000.0
2008-07-03 09:05:00,2.0193,2.01945,2.019,2.0191,99800000.0
2008-07-03 09:06:00,2.0191,2.0195,2.019,2.0195,94100000.0
2008-07-03 09:07:00,2.0195,2.0196,2.019,2.01915,82800000.0
2008-07-03 09:08:00,2.01915,2.01955,2.019,2.0195,88000000.0
2008-07-03 09:09:00,2.01955,2.01975,2.0195,2.0196,46600000.0
2008-07-03 09:10:00,2.0197,2.0197,2.0192,2.0192,53900000.0
2008-07-03 09:11:00,2.0193,2.0193,2.019,2.0191,68000000.0
2008-07-03 09:12:00,2.0191,2.01915,2.0185,2.01895,108600000.0
2008-07-03 09:13:00,2.0189,2.01895,2.01855,2.01875,62700000.0
2008-07-03 09:14:00,2.01885,2.01905,2.01855,2.01865,92500000.0
2008-07-03 09:15:00,2.0186,2.0191,2.0186,2.0189,145200000.0
2008-07-03 09:16:00,2.0189,2.01935,2.01875,2.01875,346999999.0
2008-07-03 09:17:00,2.0188,2.01885,2.01845,2.01845,62900000.0
2008-07-03 09:18:00,2.0185,2.01865,2.0183,2.01845,77000000.0
2008-07-03 09:19:00,2.01845,2.01875,2.01775,2.0185,114100000.0
2008-07-03 09:20:00,2.01845,2.01905,2.01835,2.0186,100100000.0
2008-07-03 09:21:00,2.01865,2.01905,2.0186,2.0187,105400000.0
2008-07-03 09:22:00,2.01865,2.01905,2.0183,2.019,104200000.0
2008-07-03 09:23:00,2.0189,2.019,2.01865,2.0189,105800000.0
2008-07-03 09:24:00,2.01895,2.019,2.01845,2.0186,94600000.0
2008-07-03 09:25:00,2.0187,2.0189,2.0186,2.0186,63900000.0
2008-07-03 09:26:00,2.0186,2.019,2.01835,2.01875,103500000.0
2008-07-03 09:27:00,2.01875,2.01905,2.0186,2.01905,114200000.0
2008-07-03 09:28:00,2.019,2.02015,2.01895,2.02005,140896000.0
2008-07-03 09:29:00,2.02005,2.02025,2.01945,2.01985,170300000.0
2008-07-03 09:30:00,2.01985,2.02025,2.0196,2.0201,106800000.0
2008-07-03 09:31:00,2.0201,2.02035,2.01995,2.0202,79100000.0
2008-07-03 09:32:00,2.0202,2.02025,2.0195,2.0196,100700000.0
2008-07-03 09:33:00,2.0196,2.0203,2.0196,2.02025,82200000.0
2008-07-03 09:34:00,2.02025,2.02025,2.0191,2.01955,132700000.0
2008-07-03 09:35:00,2.01955,2.0198,2.0188,2.0189,138400000.0
2008-07-03 09:36:00,2.01885,2.0191,2.0188,2.01895,70300000.0
2008-07-03 09:37:00,2.01895,2.01905,2.0186,2.0186,114300000.0
2008-07-03 09:38:00,2.01865,2.01915,2.0186,2.01915,93900000.0
2008-07-03 09:39:00,2.01915,2.01935,2.01875,2.0188,113700000.0
2008-07-03 09:40:00,2.0188,2.0193,2.01835,2.0193,131700000.0
2008-07-03 09:41:00,2.01925,2.0193,2.0187,2.01915,88700000.0
2008-07-03 09:42:00,2.01925,2.0193,2.0184,2.0184,152600000.0
2008-07-03 09:43:00,2.01835,2.0186,2.0181,2.01845,101400000.0
2008-07-03 09:44:00,2.01845,2.0187,2.01835,2.01845,204400000.0
2008-07-03 09:45:00,2.0184,2.01855,2.0181,2.0183,175300000.0
2008-07-03 09:46:00,2.0183,2.01835,2.01775,2.0178,240400000.0
2008-07-03 09:47:00,2.0178,2.01825,2.01765,2.0182,208900000.0
2008-07-03 09:48:00,2.0182,2.0196,2.01815,2.0183,259700000.0
2008-07-03 09:49:00,2.0183,2.0186,2.01815,2.01835,222300000.0
2008-07-03 09:50:00,2.01835,2.01845,2.01765,2.01825,143500000.0
2008-07-03 09:51:00,2.01825,2.01825,2.01775,2.01795,224900000.0
2008-07-03 09:52:00,2.01795,2.018,2.01745,2.0179,209000000.0
2008-07-03 09:53:00,2.0177,2.0177,2.01675,2.0168,261800000.0
2008-07-03 09:54:00,2.0168,2.01745,2.01675,2.017,209300000.0
2008-07-03 09:55:00,2.017,2.0176,2.0169,2.0175,221700000.0
2008-07-03 09:56:00,2.0175,2.0175,2.01715,2.01735,201300000.0
2008-07-03 09:57:00,2.01735,2.01735,2.01685,2.0169,385900000.0
2008-07-03 09:58:00,2.01695,2.0173,2.01665,2.0173,280900000.0
2008-07-03 09:59:00,2.0173,2.01755,2.0171,2.01745,289500000.0
2008-07-03 10:00:00,2.0174,2.0183,2.0169,2.0183,481300000.0
2008-07-03 10:01:00,2.01815,2.0192,2.01805,2.0187,497500000.0
2008-07-03 10:02:00,2.0188,2.01885,2.0184,2.0187,558399999.0
2008-07-03 10:03:00,2.0187,2.01915,2.01865,2.01875,450800000.0
2008-07-03 10:04:00,2.01875,2.0189,2.01865,2.0187,157500000.0
2008-07-03 10:05:00,2.0187,2.01925,2.0186,2.01905,348900000.0
2008-07-03 10:06:00,2.01905,2.01935,2.0184,2.0184,317700000.0
2008-07-03 10:07:00,2.0184,2.0185,2.0181,2.0181,271600000.0
2008-07-03 10:08:00,2.0181,2.0187,2.01795,2.01865,162700000.0
2008-07-03 10:09:00,2.01865,2.0188,2.01835,2.01875,178400000.0
2008-07-03 10:10:00,2.01875,2.0193,2.0185,2.01915,206300000.0
2008-07-03 10:11:00,2.01915,2.0194,2.01865,2.0189,218800000.0
2008-07-03 10:12:00,2.0189,2.0192,2.0188,2.019,268100000.0
2008-07-03 10:13:00,2.01905,2.0194,2.0188,2.019,363300000.0
2008-07-03 10:14:00,2.019,2.019,2.0184,2.0184,244100000.0
2008-07-03 10:15:00,2.0184,2.01865,2.0182,2.0184,233700000.0
2008-07-03 10:16:00,2.0183,2.0184,2.0177,2.01805,204200000.0
2008-07-03 10:17:00,2.01805,2.0181,2.01775,2.01775,128200000.0
2008-07-03 10:18:00,2.01785,2.01785,2.0172,2.0173,182300000.0
2008-07-03 10:19:00,2.0173,2.01745,2.0168,2.0171,245400000.0
2008-07-03 10:20:00,2.0171,2.0173,2.017,2.01725,187700000.0
2008-07-03 10:21:00,2.01725,2.01725,2.017,2.0171,140600000.0
2008-07-03 10:22:00,2.0171,2.01725,2.017,2.01705,134300000.0
2008-07-03 10:23:00,2.017,2.0171,2.0164,2.0164,278200000.0
2008-07-03 10:24:00,2.01645,2.01665,2.01635,2.0164,166200000.0
2008-07-03 10:25:00,2.0164,2.01685,2.01635,2.01675,103200000.0
2008-07-03 10:26:00,2.0168,2.01685,2.01635,2.01645,161200000.0
2008-07-03 10:27:00,2.0164,2.0169,2.0163,2.0163,208900000.0
2008-07-03 10:28:00,2.0163,2.0164,2.0161,2.0163,108300000.0
2008-07-03 10:29:00,2.01625,2.0168,2.01625,2.01655,241600000.0
2008-07-03 10:30:00,2.01655,2.01655,2.0134,2.01395,714980000.0
2008-07-03 10:31:00,2.014,2.01475,2.0137,2.0139,692600000.0
2008-07-03 10:32:00,2.0139,2.0144,2.0138,2.01415,545400000.0
2008-07-03 10:33:00,2.01415,2.0148,2.0141,2.0147,176900000.0
2008-07-03 10:34:00,2.0147,2.01495,2.01445,2.01475,183800000.0
2008-07-03 10:35:00,2.01475,2.01505,2.0147,2.01495,123100000.0
2008-07-03 10:36:00,2.0149,2.0152,2.01485,2.015,116900000.0
2008-07-03 10:37:00,2.01505,2.0156,2.01505,2.0152,293000000.0
2008-07-03 10:38:00,2.0152,2.01525,2.01505,2.01515,139000000.0
2008-07-03 10:39:00,2.01515,2.0153,2.0149,2.0151,170000000.0
2008-07-03 10:40:00,2.015,2.0151,2.01465,2.01465,355200000.0
2008-07-03 10:41:00,2.01465,2.01495,2.01435,2.0149,354900000.0
2008-07-03 10:42:00,2.0149,2.015,2.01415,2.0142,323700000.0
2008-07-03 10:43:00,2.01435,2.01435,2.0139,2.0141,290800000.0
2008-07-03 10:44:00,2.0141,2.0142,2.0139,2.0142,197300000.0
2008-07-03 10:45:00,2.0143,2.0146,2.01415,2.0144,135100000.0
2008-07-03 10:46:00,2.0144,2.015,2.0144,2.01475,102100000.0
2008-07-03 10:47:00,2.01475,2.01505,2.0144,2.01485,273300000.0
2008-07-03 10:48:00,2.01485,2.0152,2.0148,2.0152,82200000.0
2008-07-03 10:49:00,2.0152,2.01535,2.0152,2.01525,114800000.0
2008-07-03 10:50:00,2.01525,2.0164,2.0152,2.0162,207500000.0
2008-07-03 10:51:00,2.0162,2.01665,2.0161,2.01655,101500000.0
2008-07-03 10:52:00,2.0165,2.01655,2.0164,2.01655,135800000.0
2008-07-03 10:53:00,2.0167,2.0168,2.0164,2.01665,153900000.0
2008-07-03 10:54:00,2.01665,2.01675,2.01655,2.01655,81800000.0
2008-07-03 10:55:00,2.01655,2.017,2.01655,2.0169,215000000.0
2008-07-03 10:56:00,2.0169,2.0169,2.01655,2.0166,198400000.0
2008-07-03 10:57:00,2.01665,2.0168,2.0163,2.0168,104400000.0
2008-07-03 10:58:00,2.0168,2.01685,2.0168,2.0168,41000000.0
2008-07-03 10:59:00,2.0168,2.0169,2.0168,2.0168,91600000.0
2008-07-03 11:00:00,2.017,2.01745,2.0163,2.0163,206200000.0
2008-07-03 11:01:00,2.0163,2.01655,2.0163,2.0163,147000000.0
2008-07-03 11:02:00,2.0163,2.01645,2.0158,2.0163,226600000.0
2008-07-03 11:03:00,2.0163,2.0165,2.01575,2.0158,214000000.0
2008-07-03 11:04:00,2.0159,2.0159,2.01535,2.0156,285800000.0
2008-07-03 11:05:00,2.0156,2.01605,2.0155,2.01595,203300000.0
2008-07-03 11:06:00,2.016,2.016,2.0157,2.0158,268100000.0
2008-07-03 11:07:00,2.0158,2.0158,2.0155,2.0155,198400000.0
2008-07-03 11:08:00,2.0155,2.01565,2.0151,2.0151,160100000.0
2008-07-03 11:09:00,2.0151,2.0151,2.014,2.01405,272900000.0
2008-07-03 11:10:00,2.01405,2.01425,2.0134,2.0135,288600000.0
2008-07-03 11:11:00,2.0135,2.01365,2.01325,2.01365,235700000.0
2008-07-03 11:12:00,2.01365,2.0139,2.013,2.0133,213200000.0
2008-07-03 11:13:00,2.0133,2.0136,2.01295,2.013,302000000.0
2008-07-03 11:14:00,2.0131,2.0137,2.0131,2.01325,302100000.0
2008-07-03 11:15:00,2.0132,2.01325,2.01285,2.0129,294300000.0
2008-07-03 11:16:00,2.0129,2.01315,2.01275,2.0131,242400000.0
2008-07-03 11:17:00,2.0131,2.01325,2.0128,2.0131,325100000.0
2008-07-03 11:18:00,2.0131,2.0137,2.01295,2.0137,174600000.0
2008-07-03 11:19:00,2.0137,2.0138,2.01325,2.01345,298700000.0
2008-07-03 11:20:00,2.0135,2.01355,2.01275,2.0128,262500000.0
2008-07-03 11:21:00,2.0128,2.0133,2.01275,2.0131,190000000.0
2008-07-03 11:22:00,2.0131,2.0131,2.01255,2.0126,213100000.0
2008-07-03 11:23:00,2.0126,2.0131,2.0126,2.0129,152300000.0
2008-07-03 11:24:00,2.01295,2.01345,2.01295,2.0134,100300000.0
2008-07-03 11:25:00,2.01345,2.0139,2.01345,2.0138,173300000.0
2008-07-03 11:26:00,2.01385,2.01425,2.01375,2.0142,230600000.0
2008-07-03 11:27:00,2.0143,2.0148,2.0142,2.01445,277100000.0
2008-07-03 11:28:00,2.01445,2.01495,2.01435,2.01495,278700000.0
2008-07-03 11:29:00,2.01495,2.0151,2.01475,2.01475,249500000.0
2008-07-03 11:30:00,2.01475,2.01485,2.0146,2.0146,228500000.0
2008-07-03 11:31:00,2.0146,2.0148,2.0142,2.0144,300600000.0
2008-07-03 11:32:00,2.0144,2.0144,2.014,2.01415,423900000.0
2008-07-03 11:33:00,2.0142,2.0149,2.0142,2.01485,179600000.0
2008-07-03 11:34:00,2.01485,2.01485,2.0139,2.01395,171000000.0
2008-07-03 11:35:00,2.01395,2.01405,2.0137,2.01375,124900000.0
2008-07-03 11:36:00,2.0138,2.014,2.01365,2.014,174000000.0
2008-07-03 11:37:00,2.014,2.0144,2.014,2.0143,139100000.0
2008-07-03 11:38:00,2.0143,2.0146,2.01385,2.01385,186900000.0
2008-07-03 11:39:00,2.0138,2.0138,2.013,2.0132,266100000.0
2008-07-03 11:40:00,2.0132,2.0132,2.0129,2.01295,189500000.0
2008-07-03 11:41:00,2.013,2.01375,2.013,2.01355,159400000.0
2008-07-03 11:42:00,2.0135,2.0137,2.01335,2.0134,166200000.0
2008-07-03 11:43:00,2.0134,2.0136,2.01325,2.0133,104100000.0
2008-07-03 11:44:00,2.01335,2.01355,2.0131,2.0131,116400000.0
2008-07-03 11:45:00,2.0131,2.0135,2.013,2.01335,200100000.0
2008-07-03 11:46:00,2.0133,2.0135,2.0132,2.0133,227600000.0
2008-07-03 11:47:00,2.01335,2.0136,2.0132,2.0134,215100000.0
2008-07-03 11:48:00,2.0134,2.01375,2.0134,2.0136,142300000.0
2008-07-03 11:49:00,2.0136,2.014,2.0133,2.0136,279000000.0
2008-07-03 11:50:00,2.01365,2.0139,2.0135,2.01375,326399998.0
2008-07-03 11:51:00,2.01375,2.0139,2.0133,2.0134,351600000.0
2008-07-03 11:52:00,2.0134,2.0139,2.01335,2.0138,242200000.0
2008-07-03 11:53:00,2.0138,2.0139,2.01355,2.01365,252200000.0
2008-07-03 11:54:00,2.01365,2.0138,2.01355,2.01355,185900000.0
2008-07-03 11:55:00,2.01355,2.0138,2.01345,2.01365,216200000.0
2008-07-03 11:56:00,2.0137,2.01375,2.01325,2.01325,283300000.0
2008-07-03 11:57:00,2.01325,2.0135,2.0131,2.0134,370000000.0
2008-07-03 11:58:00,2.01355,2.01405,2.01315,2.0139,302600000.0
2008-07-03 11:59:00,2.0139,2.0143,2.01385,2.01425,118200000.0
2008-07-03 12:00:00,2.0143,2.0146,2.0142,2.0142,158000000.0
2008-07-03 12:01:00,2.0142,2.0142,2.014,2.0141,53000000.0
2008-07-03 12:02:00,2.01405,2.01405,2.01345,2.01345,141000000.0
2008-07-03 12:03:00,2.01345,2.01375,2.01335,2.0135,212200000.0
2008-07-03 12:04:00,2.0135,2.0136,2.0133,2.01355,128700000.0
2008-07-03 12:05:00,2.0136,2.0138,2.0134,2.01345,201700000.0
2008-07-03 12:06:00,2.01345,2.0137,2.01335,2.0137,220100000.0
2008-07-03 12:07:00,2.01365,2.01365,2.01305,2.01305,257100000.0
2008-07-03 12:08:00,2.0131,2.0132,2.01265,2.0131,158300000.0
2008-07-03 12:09:00,2.0131,2.0133,2.0129,2.0133,131200000.0
2008-07-03 12:10:00,2.0133,2.0135,2.01305,2.01305,267200000.0
2008-07-03 12:11:00,2.0131,2.01325,2.01295,2.013,162800000.0
2008-07-03 12:12:00,2.013,2.01335,2.0129,2.01305,136900000.0
2008-07-03 12:13:00,2.013,2.0135,2.013,2.01335,151100000.0
2008-07-03 12:14:00,2.0133,2.0134,2.0132,2.0132,177400000.0
2008-07-03 12:15:00,2.0132,2.0134,2.0131,2.0132,118300000.0
2008-07-03 12:16:00,2.0132,2.0136,2.0131,2.0133,170900000.0
2008-07-03 12:17:00,2.0133,2.0135,2.013,2.0132,317099999.0
2008-07-03 12:18:00,2.01325,2.0135,2.01325,2.01335,62400000.0
2008-07-03 12:19:00,2.01335,2.01335,2.0129,2.0132,255500000.0
2008-07-03 12:20:00,2.01315,2.01375,2.01315,2.0135,292400000.0
2008-07-03 12:21:00,2.0135,2.0138,2.0132,2.0133,218600000.0
2008-07-03 12:22:00,2.01325,2.01375,2.01325,2.0133,135600000.0
2008-07-03 12:23:00,2.0133,2.0138,2.01305,2.01325,180400000.0
2008-07-03 12:24:00,2.01325,2.0136,2.0131,2.01345,154500000.0
2008-07-03 12:25:00,2.01355,2.01385,2.0133,2.0133,240000000.0
2008-07-03 12:26:00,2.0133,2.0141,2.0133,2.01365,168000000.0
2008-07-03 12:27:00,2.01365,2.01395,2.01355,2.0136,315900000.0
2008-07-03 12:28:00,2.01355,2.0136,2.0134,2.0134,142400000.0
2008-07-03 12:29:00,2.0134,2.0134,2.01305,2.01325,185800000.0
2008-07-03 12:30:00,2.01325,2.01325,2.0131,2.0131,38200000.0
2008-07-03 12:31:00,2.013,2.01305,2.0124,2.01245,126000000.0
2008-07-03 12:32:00,2.0125,2.0127,2.0123,2.0124,101200000.0
2008-07-03 12:33:00,2.0124,2.0128,2.0124,2.01255,196300000.0
2008-07-03 12:34:00,2.01255,2.0127,2.0124,2.0126,195600000.0
2008-07-03 12:35:00,2.0126,2.0126,2.01205,2.01205,257800000.0
2008-07-03 12:36:00,2.01205,2.01225,2.012,2.01215,183900000.0
2008-07-03 12:37:00,2.0121,2.0123,2.0119,2.01215,228600000.0
2008-07-03 12:38:00,2.01215,2.01245,2.01205,2.01235,342099999.0
2008-07-03 12:39:00,2.0123,2.0128,2.01225,2.01265,149800000.0
2008-07-03 12:40:00,2.01265,2.01265,2.0123,2.01255,117200000.0
2008-07-03 12:41:00,2.01255,2.01275,2.0123,2.01275,189400000.0
2008-07-03 12:42:00,2.01275,2.01285,2.0125,2.0126,464100000.0
2008-07-03 12:43:00,2.0126,2.01285,2.01255,2.0126,105200000.0
2008-07-03 12:44:00,2.0125,2.01255,2.01235,2.0124,105000000.0
2008-07-03 12:45:00,2.01235,2.01255,2.01205,2.01215,216300000.0
2008-07-03 12:46:00,2.0121,2.0126,2.0119,2.01255,192800000.0
2008-07-03 12:47:00,2.0126,2.0129,2.0119,2.0121,395600000.0
2008-07-03 12:48:00,2.0121,2.0123,2.0119,2.0119,175200000.0
2008-07-03 12:49:00,2.0119,2.0121,2.0113,2.0114,179700000.0
2008-07-03 12:50:00,2.0114,2.0116,2.0111,2.01145,401500000.0
2008-07-03 12:51:00,2.01145,2.01145,2.0108,2.0109,409300000.0
2008-07-03 12:52:00,2.0109,2.0112,2.01075,2.011,274000000.0
2008-07-03 12:53:00,2.011,2.01135,2.0107,2.01135,169100000.0
2008-07-03 12:54:00,2.01135,2.0115,2.01115,2.0113,110600000.0
2008-07-03 12:55:00,2.01125,2.01165,2.011,2.0115,323700000.0
2008-07-03 12:56:00,2.0115,2.0115,2.01085,2.0109,198500000.0
2008-07-03 12:57:00,2.01095,2.0115,2.01095,2.0115,179000000.0
2008-07-03 12:58:00,2.01155,2.01195,2.01145,2.01155,89400000.0
2008-07-03 12:59:00,2.01155,2.01165,2.01115,2.01165,202800000.0
2008-07-03 13:00:00,2.0117,2.0122,2.0115,2.0121,277300000.0
2008-07-03 13:01:00,2.0121,2.0132,2.01205,2.0128,249100000.0
2008-07-03 13:02:00,2.0128,2.0131,2.01245,2.0125,255700000.0
2008-07-03 13:03:00,2.0125,2.0131,2.0123,2.013,406600000.0
2008-07-03 13:04:00,2.013,2.0131,2.0126,2.0126,147100000.0
2008-07-03 13:05:00,2.0126,2.0128,2.012,2.0121,284400000.0
2008-07-03 13:06:00,2.0121,2.0124,2.0121,2.01235,435900000.0
2008-07-03 13:07:00,2.01235,2.01335,2.01235,2.0133,271800000.0
2008-07-03 13:08:00,2.0133,2.0136,2.0131,2.0133,476700001.0
2008-07-03 13:09:00,2.0133,2.0136,2.0132,2.0132,432000002.0
2008-07-03 13:10:00,2.0132,2.0135,2.0131,2.01335,435600002.0
2008-07-03 13:11:00,2.01335,2.0135,2.0132,2.01325,482899999.0
2008-07-03 13:12:00,2.01325,2.0134,2.01305,2.0132,520600000.0
2008-07-03 13:13:00,2.0132,2.0132,2.013,2.0131,542100000.0
2008-07-03 13:14:00,2.0131,2.0134,2.013,2.0132,697200004.0
2008-07-03 13:15:00,2.0132,2.0135,2.013,2.0134,515900004.0
2008-07-03 13:16:00,2.0134,2.0141,2.0134,2.0137,585900000.0
2008-07-03 13:17:00,2.0137,2.014,2.0137,2.01385,243000000.0
2008-07-03 13:18:00,2.01385,2.01385,2.01335,2.0135,267900000.0
2008-07-03 13:19:00,2.0135,2.01355,2.01315,2.0134,275400000.0
2008-07-03 13:20:00,2.0134,2.0134,2.0123,2.01235,1243000002.0
2008-07-03 13:21:00,2.01235,2.0131,2.01235,2.0129,654700001.0
2008-07-03 13:22:00,2.0129,2.01335,2.0128,2.0132,446700000.0
2008-07-03 13:23:00,2.0132,2.01365,2.01295,2.01295,411100000.0
2008-07-03 13:24:00,2.01295,2.0133,2.0126,2.0133,399899999.0
2008-07-03 13:25:00,2.0133,2.0134,2.0128,2.0129,211000000.0
2008-07-03 13:26:00,2.0129,2.0132,2.0125,2.01305,403900000.0
2008-07-03 13:27:00,2.01305,2.0133,2.01275,2.0133,220400001.0
2008-07-03 13:28:00,2.0133,2.0135,2.01295,2.0132,233400001.0
2008-07-03 13:29:00,2.0132,2.0132,2.0128,2.0129,397400001.0
2008-07-03 13:30:00,2.0129,2.0131,2.01255,2.01295,350500000.0
2008-07-03 13:31:00,2.013,2.0134,2.013,2.01315,290799999.0
2008-07-03 13:32:00,2.01315,2.0138,2.01315,2.01345,399300001.0
2008-07-03 13:33:00,2.0135,2.01365,2.0133,2.0136,199000000.0
2008-07-03 13:34:00,2.0139,2.01395,2.01325,2.0133,787300000.0
2008-07-03 13:35:00,2.01335,2.0136,2.013,2.0136,350300000.0
2008-07-03 13:36:00,2.0136,2.01375,2.0126,2.01335,419199998.0
2008-07-03 13:37:00,2.01335,2.0135,2.0128,2.0134,360100000.0
2008-07-03 13:38:00,2.0134,2.0137,2.01295,2.0137,451700000.0
2008-07-03 13:39:00,2.01365,2.0146,2.01365,2.0146,321100000.0
2008-07-03 13:40:00,2.01465,2.01495,2.01435,2.0148,411300000.0
2008-07-03 13:41:00,2.0148,2.01495,2.0145,2.01485,351500000.0
2008-07-03 13:42:00,2.01485,2.0155,2.01485,2.0153,302200000.0
2008-07-03 13:43:00,2.0153,2.0154,2.01445,2.0149,431900000.0
2008-07-03 13:44:00,2.0149,2.0159,2.014,2.014,500900000.0
2008-07-03 13:45:00,2.014,2.01545,2.0125,2.0148,340800002.0
2008-07-03 13:46:00,2.01485,2.016,2.01485,2.01495,649500000.0
2008-07-03 13:47:00,2.015,2.0151,2.01385,2.0147,352200000.0
2008-07-03 13:48:00,2.0147,2.0151,2.01435,2.01485,280200000.0
2008-07-03 13:49:00,2.01485,2.0154,2.01485,2.0151,263200000.0
2008-07-03 13:50:00,2.0151,2.0151,2.01475,2.0149,390200000.0
2008-07-03 13:51:00,2.0149,2.0153,2.0145,2.015,389300000.0
2008-07-03 13:52:00,2.015,2.01505,2.0144,2.0146,179500000.0
2008-07-03 13:53:00,2.01465,2.015,2.01465,2.0147,228500000.0
2008-07-03 13:54:00,2.0147,2.01485,2.0143,2.0143,282400000.0
2008-07-03 13:55:00,2.0143,2.01445,2.0139,2.0143,289600000.0
2008-07-03 13:56:00,2.0143,2.0147,2.01415,2.0147,312200000.0
2008-07-03 13:57:00,2.01465,2.0147,2.01415,2.01455,223300000.0
2008-07-03 13:58:00,2.0145,2.0147,2.01435,2.0146,232700000.0
2008-07-03 13:59:00,2.0146,2.01475,2.0143,2.0146,362700000.0
2008-07-03 14:00:00,2.0146,2.0148,2.0145,2.0147,162300000.0
2008-07-03 14:01:00,2.0147,2.0147,2.0143,2.0144,258900000.0
2008-07-03 14:02:00,2.01445,2.0145,2.01425,2.01435,215600000.0
2008-07-03 14:03:00,2.01435,2.0146,2.01425,2.01445,445500000.0
2008-07-03 14:04:00,2.01445,2.0145,2.01405,2.0142,304800000.0
2008-07-03 14:05:00,2.01405,2.01425,2.0138,2.01395,369500000.0
2008-07-03 14:06:00,2.0139,2.0148,2.0139,2.0146,210600000.0
2008-07-03 14:07:00,2.0146,2.01475,2.0142,2.01445,397600000.0
2008-07-03 14:08:00,2.01445,2.01445,2.01415,2.01425,234100000.0
2008-07-03 14:09:00,2.0142,2.0144,2.01405,2.01415,237300000.0
2008-07-03 14:10:00,2.01415,2.01445,2.014,2.0143,227900000.0
2008-07-03 14:11:00,2.01445,2.0151,2.0141,2.01455,274500000.0
2008-07-03 14:12:00,2.01455,2.0147,2.01425,2.01465,200700000.0
2008-07-03 14:13:00,2.0147,2.0148,2.01395,2.0142,252300000.0
2008-07-03 14:14:00,2.01415,2.0143,2.01345,2.0135,278800000.0
2008-07-03 14:15:00,2.0135,2.01405,2.0132,2.01395,169700000.0
2008-07-03 14:16:00,2.01395,2.01395,2.0131,2.01335,249200000.0
2008-07-03 14:17:00,2.0133,2.0135,2.01325,2.0133,220900000.0
2008-07-03 14:18:00,2.0133,2.01355,2.01325,2.0135,184200000.0
2008-07-03 14:19:00,2.0135,2.0136,2.0133,2.0134,243600000.0
2008-07-03 14:20:00,2.01335,2.01355,2.01305,2.01345,196000000.0
2008-07-03 14:21:00,2.01345,2.01385,2.01335,2.01385,135800000.0
2008-07-03 14:22:00,2.01385,2.0139,2.01365,2.01365,63700000.0
2008-07-03 14:23:00,2.0138,2.01465,2.0137,2.01455,137600000.0
2008-07-03 14:24:00,2.01455,2.01595,2.01455,2.01585,153000000.0
2008-07-03 14:25:00,2.01605,2.01615,2.01565,2.01585,288300000.0
2008-07-03 14:26:00,2.01585,2.01645,2.01585,2.01625,151600000.0
2008-07-03 14:27:00,2.0163,2.0171,2.0163,2.01655,240999999.0
2008-07-03 14:28:00,2.0164,2.0164,2.0145,2.015,767200000.0
2008-07-03 14:29:00,2.015,2.015,2.0128,2.0131,635200000.0
2008-07-03 14:30:00,2.013,2.0154,2.01105,2.0152,199100000.0
2008-07-03 14:31:00,2.0152,2.017,2.01455,2.01685,340400000.0
2008-07-03 14:32:00,2.01695,2.0175,2.016,2.01745,526400003.0
2008-07-03 14:33:00,2.0175,2.01755,2.01615,2.017,472500002.0
2008-07-03 14:34:00,2.0169,2.01785,2.01575,2.01785,681500000.0
2008-07-03 14:35:00,2.01805,2.02135,2.01755,2.02065,317900000.0
2008-07-03 14:36:00,2.02085,2.02125,2.0202,2.02105,437999995.0
2008-07-03 14:37:00,2.021,2.02115,2.01925,2.02025,812299996.0
2008-07-03 14:38:00,2.02025,2.0213,2.0198,2.0209,252900000.0
2008-07-03 14:39:00,2.0209,2.0209,2.0194,2.0198,599600000.0
2008-07-03 14:40:00,2.0198,2.0216,2.0196,2.02055,218700000.0
2008-07-03 14:41:00,2.02055,2.0221,2.02005,2.022,252300000.0
2008-07-03 14:42:00,2.022,2.0224,2.02145,2.02155,425400000.0
2008-07-03 14:43:00,2.02155,2.0217,2.0209,2.0213,510100001.0
2008-07-03 14:44:00,2.0213,2.0216,2.02025,2.02025,574500003.0
2008-07-03 14:45:00,2.02035,2.021,2.02005,2.0202,344700000.0
2008-07-03 14:46:00,2.0202,2.0203,2.01875,2.0191,461600000.0
2008-07-03 14:47:00,2.01905,2.01955,2.01905,2.0192,411800000.0
2008-07-03 14:48:00,2.0192,2.01925,2.01845,2.0188,462400000.0
2008-07-03 14:49:00,2.01875,2.02015,2.0187,2.01995,282100000.0
2008-07-03 14:50:00,2.0199,2.02205,2.01965,2.02205,236396000.0
2008-07-03 14:51:00,2.0221,2.02515,2.0221,2.02495,310800000.0
2008-07-03 14:52:00,2.02505,2.02885,2.02505,2.0285,137500000.0
2008-07-03 14:53:00,2.0286,2.02965,2.028,2.0293,137600000.0
2008-07-03 14:54:00,2.0293,2.0295,2.0284,2.0284,139000000.0
2008-07-03 14:55:00,2.0284,2.0297,2.0275,2.0293,164400000.0
2008-07-03 14:56:00,2.0293,2.0294,2.02785,2.028,413278002.0
2008-07-03 14:57:00,2.02795,2.0283,2.02645,2.02665,662699996.0
2008-07-03 14:58:00,2.02665,2.02735,2.02645,2.027,320900000.0
2008-07-03 14:59:00,2.02695,2.028,2.0269,2.0279,320400000.0
2008-07-03 15:00:00,2.02795,2.028,2.0268,2.02695,343600000.0
2008-07-03 15:01:00,2.02695,2.0272,2.0264,2.0265,491700000.0
2008-07-03 15:02:00,2.0265,2.02735,2.0265,2.02725,247100000.0
2008-07-03 15:03:00,2.0273,2.02755,2.02675,2.0268,403478000.0
2008-07-03 15:04:00,2.027,2.027,2.0263,2.02675,370900000.0
2008-07-03 15:05:00,2.0269,2.02885,2.02675,2.02845,277300000.0
2008-07-03 15:06:00,2.02835,2.0297,2.0283,2.0296,254600000.0
2008-07-03 15:07:00,2.02965,2.0302,2.0291,2.0295,288700000.0
2008-07-03 15:08:00,2.0295,2.02985,2.0292,2.0298,304400000.0
2008-07-03 15:09:00,2.0298,2.02995,2.0293,2.0297,417900000.0
2008-07-03 15:10:00,2.0297,2.0303,2.0296,2.03,289300000.0
2008-07-03 15:11:00,2.0299,2.03045,2.02975,2.0304,321000000.0
2008-07-03 15:12:00,2.0303,2.0313,2.0303,2.031,437900000.0
2008-07-03 15:13:00,2.031,2.0312,2.0301,2.0304,806300000.0
2008-07-03 15:14:00,2.0301,2.0312,2.0296,2.0309,539500000.0
2008-07-03 15:15:00,2.0309,2.0309,2.03035,2.0305,424100000.0
2008-07-03 15:16:00,2.0305,2.0311,2.0301,2.0309,168000000.0
2008-07-03 15:17:00,2.03095,2.03095,2.0295,2.0302,353600002.0
2008-07-03 15:18:00,2.0302,2.03025,2.0296,2.03,304400000.0
2008-07-03 15:19:00,2.03,2.0303,2.0296,2.03,158700000.0
2008-07-03 15:20:00,2.0301,2.0302,2.0299,2.0299,245600000.0
2008-07-03 15:21:00,2.03,2.0302,2.0296,2.0299,196200000.0
2008-07-03 15:22:00,2.0298,2.0303,2.0296,2.0297,248400000.0
2008-07-03 15:23:00,2.0297,2.0305,2.02965,2.0302,520099998.0
2008-07-03 15:24:00,2.0304,2.0305,2.0304,2.0304,86900000.0
2008-07-03 15:25:00,2.0304,2.0309,2.0299,2.0308,150700000.0
2008-07-03 15:26:00,2.0309,2.0309,2.0302,2.03055,329100000.0
2008-07-03 15:27:00,2.0307,2.0307,2.03,2.0301,361300000.0
2008-07-03 15:28:00,2.0301,2.0305,2.0299,2.02995,260499999.0
2008-07-03 15:29:00,2.02995,2.0307,2.02995,2.0303,270100000.0
2008-07-03 15:30:00,2.0303,2.0304,2.03,2.0301,286000000.0
2008-07-03 15:31:00,2.0301,2.03075,2.03005,2.03055,225400000.0
2008-07-03 15:32:00,2.03055,2.03075,2.0296,2.02995,391000000.0
2008-07-03 15:33:00,2.02995,2.03015,2.02915,2.02915,259600000.0
2008-07-03 15:34:00,2.0292,2.0294,2.0288,2.0292,483200001.0
2008-07-03 15:35:00,2.02915,2.0296,2.02905,2.0295,276100000.0
2008-07-03 15:36:00,2.0295,2.0296,2.0282,2.0284,489200000.0
2008-07-03 15:37:00,2.0284,2.02845,2.02765,2.0277,365300000.0
2008-07-03 15:38:00,2.02765,2.028,2.02755,2.0277,258100000.0
2008-07-03 15:39:00,2.0277,2.02785,2.0272,2.0273,466400000.0
2008-07-03 15:40:00,2.0273,2.02825,2.02725,2.02815,331700001.0
2008-07-03 15:41:00,2.02815,2.02815,2.0276,2.0278,345400000.0
2008-07-03 15:42:00,2.0278,2.0284,2.02775,2.02815,247200000.0
2008-07-03 15:43:00,2.0281,2.02945,2.02795,2.02945,243300000.0
2008-07-03 15:44:00,2.02945,2.0302,2.0294,2.0294,241500000.0
2008-07-03 15:45:00,2.0293,2.03,2.0274,2.0274,782200004.0
2008-07-03 15:46:00,2.0275,2.0277,2.02645,2.02685,457299999.0
2008-07-03 15:47:00,2.027,2.0278,2.0268,2.02695,309600000.0
2008-07-03 15:48:00,2.0269,2.0273,2.0265,2.0273,285700000.0
2008-07-03 15:49:00,2.0271,2.02735,2.0268,2.02695,345599999.0
2008-07-03 15:50:00,2.027,2.0278,2.027,2.0278,259000000.0
2008-07-03 15:51:00,2.0278,2.02805,2.0275,2.0279,157100000.0
2008-07-03 15:52:00,2.0279,2.0281,2.0275,2.0279,201400001.0
2008-07-03 15:53:00,2.0279,2.0282,2.02755,2.0279,296800000.0
2008-07-03 15:54:00,2.0279,2.0287,2.02775,2.02855,499600002.0
2008-07-03 15:55:00,2.0286,2.0295,2.0285,2.029,243400000.0
2008-07-03 15:56:00,2.029,2.02985,2.029,2.0295,297200000.0
2008-07-03 15:57:00,2.02955,2.02985,2.02925,2.0293,291300000.0
2008-07-03 15:58:00,2.0293,2.0299,2.02885,2.0291,330200000.0
2008-07-03 15:59:00,2.0291,2.02995,2.02875,2.0291,172100000.0
2008-07-03 16:00:00,2.02915,2.02945,2.0282,2.0285,247200000.0
2008-07-03 16:01:00,2.0285,2.0285,2.0265,2.0265,1048100000.0
2008-07-03 16:02:00,2.0266,2.0269,2.0241,2.02425,753000002.0
2008-07-03 16:03:00,2.0242,2.0254,2.0241,2.0248,290700000.0
2008-07-03 16:04:00,2.02475,2.025,2.0242,2.0248,317200000.0
2008-07-03 16:05:00,2.0248,2.0268,2.0248,2.0264,531600000.0
2008-07-03 16:06:00,2.0263,2.02785,2.0262,2.0277,261400000.0
2008-07-03 16:07:00,2.0277,2.02855,2.0277,2.0279,404100000.0
2008-07-03 16:08:00,2.0279,2.028,2.0273,2.02745,179100000.0
2008-07-03 16:09:00,2.02745,2.02765,2.0271,2.0272,264200000.0
2008-07-03 16:10:00,2.0272,2.028,2.0271,2.0276,313400000.0
2008-07-03 16:11:00,2.0276,2.0283,2.0274,2.028,486700002.0
2008-07-03 16:12:00,2.028,2.0293,2.02755,2.02915,444100000.0
2008-07-03 16:13:00,2.02905,2.0292,2.0277,2.0281,746400004.0
2008-07-03 16:14:00,2.0281,2.0284,2.0279,2.0283,696700000.0
2008-07-03 16:15:00,2.0283,2.0284,2.0269,2.02735,441300000.0
2008-07-03 16:16:00,2.0274,2.02815,2.0271,2.0281,298600000.0
2008-07-03 16:17:00,2.0281,2.0287,2.028,2.02865,464800000.0
2008-07-03 16:18:00,2.0287,2.03,2.0286,2.02975,366100000.0
2008-07-03 16:19:00,2.02965,2.0307,2.0296,2.03055,309900003.0
2008-07-03 16:20:00,2.0306,2.0316,2.03,2.0313,539700000.0
2008-07-03 16:21:00,2.0313,2.03175,2.0307,2.03175,482600000.0
2008-07-03 16:22:00,2.03175,2.03175,2.031,2.0313,766400000.0
2008-07-03 16:23:00,2.0312,2.0314,2.0309,2.0311,627399999.0
2008-07-03 16:24:00,2.0311,2.0311,2.0299,2.0301,756800000.0
2008-07-03 16:25:00,2.0302,2.031,2.0301,2.0307,465000000.0
2008-07-03 16:26:00,2.0307,2.03075,2.0302,2.0306,248600000.0
2008-07-03 16:27:00,2.0306,2.03135,2.0306,2.03105,327500001.0
2008-07-03 16:28:00,2.0311,2.0317,2.0309,2.0314,221000000.0
2008-07-03 16:29:00,2.0314,2.0324,2.0312,2.0318,285700000.0
2008-07-03 16:30:00,2.03175,2.03455,2.0317,2.03425,166600000.0
2008-07-03 16:31:00,2.03425,2.035,2.0339,2.0346,258300000.0
2008-07-03 16:32:00,2.0346,2.0346,2.0339,2.03435,298000000.0
2008-07-03 16:33:00,2.0343,2.03435,2.0337,2.0339,175300000.0
2008-07-03 16:34:00,2.03405,2.03425,2.0337,2.0337,368600000.0
2008-07-03 16:35:00,2.03375,2.0343,2.0334,2.0339,514000000.0
2008-07-03 16:36:00,2.0341,2.03455,2.0336,2.03455,221900000.0
2008-07-03 16:37:00,2.0346,2.0352,2.034,2.0348,314100000.0
2008-07-03 16:38:00,2.0348,2.0353,2.0347,2.0348,205000000.0
2008-07-03 16:39:00,2.0348,2.03495,2.0338,2.03385,308900000.0
2008-07-03 16:40:00,2.0339,2.03475,2.0337,2.0347,276100000.0
2008-07-03 16:41:00,2.0347,2.0349,2.03435,2.0348,214100001.0
2008-07-03 16:42:00,2.03465,2.03525,2.0342,2.035,155200000.0
2008-07-03 16:43:00,2.0348,2.03495,2.0341,2.0344,602799999.0
2008-07-03 16:44:00,2.0341,2.0359,2.0341,2.03545,370400000.0
2008-07-03 16:45:00,2.03545,2.03715,2.0351,2.0368,427100000.0
2008-07-03 16:46:00,2.0368,2.0376,2.0364,2.0367,316900000.0
2008-07-03 16:47:00,2.0367,2.0369,2.0362,2.03675,498500000.0
2008-07-03 16:48:00,2.03675,2.03685,2.0362,2.03675,314100000.0
2008-07-03 16:49:00,2.0367,2.03745,2.0367,2.0371,360400000.0
2008-07-03 16:50:00,2.0371,2.03745,2.0361,2.0364,608400000.0
2008-07-03 16:51:00,2.0364,2.0365,2.036,2.0361,382700000.0
2008-07-03 16:52:00,2.0361,2.0362,2.0358,2.0359,489900000.0
2008-07-03 16:53:00,2.0359,2.0361,2.0354,2.0356,424800000.0
2008-07-03 16:54:00,2.0356,2.0358,2.0352,2.0354,577300000.0
2008-07-03 16:55:00,2.0354,2.0355,2.0351,2.0352,254400000.0
2008-07-03 16:56:00,2.035,2.0352,2.0348,2.035,273500000.0
2008-07-03 16:57:00,2.035,2.0357,2.035,2.0354,201500000.0
2008-07-03 16:58:00,2.0354,2.0356,2.0351,2.0352,146500000.0
2008-07-03 16:59:00,2.0352,2.0352,2.0341,2.0344,206700000.0
2008-07-03 17:00:00,2.0343,2.0346,2.034,2.0344,221299999.0
2008-07-03 17:01:00,2.0344,2.0349,2.0338,2.0346,429299998.0
2008-07-03 17:02:00,2.0346,2.0348,2.0343,2.0344,492700000.0
2008-07-03 17:03:00,2.0344,2.0344,2.0338,2.0338,748700000.0
2008-07-03 17:04:00,2.0338,2.0341,2.0335,2.0338,1056900002.0
2008-07-03 17:05:00,2.0338,2.0342,2.0336,2.034,209200000.0
2008-07-03 17:06:00,2.0338,2.0339,2.0335,2.0339,214999999.0
2008-07-03 17:07:00,2.0339,2.0354,2.0339,2.03535,163400000.0
2008-07-03 17:08:00,2.0353,2.03535,2.0349,2.03495,248800000.0
2008-07-03 17:09:00,2.03495,2.0352,2.0345,2.03495,372600000.0
2008-07-03 17:10:00,2.035,2.0352,2.0346,2.0346,255800000.0
2008-07-03 17:11:00,2.0346,2.03525,2.0344,2.0347,692000000.0
2008-07-03 17:12:00,2.0345,2.0355,2.0345,2.0355,464600000.0
2008-07-03 17:13:00,2.0354,2.0356,2.0351,2.03525,212700000.0
2008-07-03 17:14:00,2.03525,2.03555,2.0351,2.03545,210400000.0
2008-07-03 17:15:00,2.03545,2.0356,2.0352,2.0352,223600000.0
2008-07-03 17:16:00,2.0352,2.0353,2.0349,2.03495,211100000.0
2008-07-03 17:17:00,2.0349,2.0355,2.0349,2.0352,208400000.0
2008-07-03 17:18:00,2.0352,2.0354,2.0347,2.0351,219100000.0
2008-07-03 17:19:00,2.0351,2.03525,2.0348,2.03505,185600000.0
2008-07-03 17:20:00,2.03505,2.03525,2.03465,2.03465,174400000.0
2008-07-03 17:21:00,2.03465,2.03485,2.03455,2.03475,120000000.0
2008-07-03 17:22:00,2.03475,2.0351,2.0347,2.035,118500000.0
2008-07-03 17:23:00,2.035,2.0356,2.03475,2.03545,154860000.0
2008-07-03 17:24:00,2.0354,2.03545,2.035,2.0353,131700000.0
2008-07-03 17:25:00,2.0353,2.03545,2.035,2.035,121900000.0
2008-07-03 17:26:00,2.0351,2.0352,2.0346,2.0349,177600000.0
2008-07-03 17:27:00,2.0349,2.03525,2.03485,2.03505,174400000.0
2008-07-03 17:28:00,2.03505,2.0356,2.03495,2.0354,133800000.0
2008-07-03 17:29:00,2.0354,2.0362,2.03515,2.036,207200000.0
2008-07-03 17:30:00,2.03595,2.03675,2.0358,2.03675,227300000.0
2008-07-03 17:31:00,2.03675,2.03705,2.03605,2.03685,291400000.0
2008-07-03 17:32:00,2.0368,2.03695,2.0363,2.0364,310600000.0
2008-07-03 17:33:00,2.0364,2.0368,2.0361,2.03665,239000000.0
2008-07-03 17:34:00,2.03665,2.0367,2.0364,2.0367,230600000.0
2008-07-03 17:35:00,2.0367,2.037,2.0361,2.03635,235200000.0
2008-07-03 17:36:00,2.03635,2.0366,2.0362,2.03655,245300000.0
2008-07-03 17:37:00,2.0365,2.03695,2.0363,2.0369,182600000.0
2008-07-03 17:38:00,2.0368,2.0368,2.03595,2.03595,266200000.0
2008-07-03 17:39:00,2.0359,2.03625,2.0358,2.0361,138500000.0
2008-07-03 17:40:00,2.0361,2.0364,2.0357,2.03585,271800000.0
2008-07-03 17:41:00,2.03585,2.036,2.0355,2.036,271600000.0
2008-07-03 17:42:00,2.03605,2.0361,2.0356,2.03565,244100000.0
2008-07-03 17:43:00,2.03565,2.03575,2.03525,2.0357,216200000.0
2008-07-03 17:44:00,2.0358,2.03585,2.0353,2.0357,235500000.0
2008-07-03 17:45:00,2.0357,2.0359,2.03515,2.03565,259300000.0
2008-07-03 17:46:00,2.03565,2.0362,2.03555,2.03585,248600000.0
2008-07-03 17:47:00,2.0359,2.0363,2.03535,2.0355,200300000.0
2008-07-03 17:48:00,2.03565,2.0363,2.03565,2.0362,186200000.0
2008-07-03 17:49:00,2.0362,2.0364,2.0357,2.0358,186900000.0
2008-07-03 17:50:00,2.0358,2.0362,2.03545,2.03555,213500000.0
2008-07-03 17:51:00,2.03555,2.0365,2.03545,2.0365,234600000.0
2008-07-03 17:52:00,2.0364,2.0367,2.0361,2.0367,154300000.0
2008-07-03 17:53:00,2.0367,2.0373,2.03645,2.0368,272800000.0
2008-07-03 17:54:00,2.0369,2.037,2.0363,2.0363,258900000.0
2008-07-03 17:55:00,2.0363,2.03665,2.0362,2.0364,153400000.0
2008-07-03 17:56:00,2.03645,2.0367,2.0363,2.03645,140100000.0
2008-07-03 17:57:00,2.03645,2.0367,2.03625,2.03645,200700000.0
2008-07-03 17:58:00,2.03645,2.0366,2.03595,2.0365,246400000.0
2008-07-03 17:59:00,2.03645,2.0366,2.03615,2.03655,105700000.0
2008-07-03 18:00:00,2.0366,2.0366,2.0362,2.03625,174000000.0
2008-07-03 18:01:00,2.03625,2.03645,2.03595,2.03615,202100000.0
2008-07-03 18:02:00,2.0361,2.03655,2.036,2.0361,202600000.0
2008-07-03 18:03:00,2.0361,2.0362,2.0355,2.0357,278400000.0
2008-07-03 18:04:00,2.03565,2.03565,2.0349,2.035,249200000.0
2008-07-03 18:05:00,2.03505,2.03565,2.03485,2.03555,231000000.0
2008-07-03 18:06:00,2.0356,2.0358,2.03545,2.03555,120800000.0
2008-07-03 18:07:00,2.0356,2.0357,2.0354,2.03555,106400000.0
2008-07-03 18:08:00,2.0357,2.0366,2.0357,2.0365,253600000.0
2008-07-03 18:09:00,2.0364,2.0367,2.03565,2.03575,296200000.0
2008-07-03 18:10:00,2.03575,2.0366,2.03555,2.0365,269200000.0
2008-07-03 18:11:00,2.03675,2.03675,2.0355,2.0355,247600000.0
2008-07-03 18:12:00,2.0355,2.0357,2.0349,2.035,221800000.0
2008-07-03 18:13:00,2.0351,2.0352,2.03475,2.0351,169400000.0
2008-07-03 18:14:00,2.0351,2.03555,2.035,2.0354,210400000.0
2008-07-03 18:15:00,2.03545,2.0356,2.03525,2.0353,168000000.0
2008-07-03 18:16:00,2.0353,2.03565,2.0351,2.03565,241800000.0
2008-07-03 18:17:00,2.03545,2.0357,2.0353,2.03555,156800000.0
2008-07-03 18:18:00,2.03555,2.0359,2.0354,2.0358,227200000.0
2008-07-03 18:19:00,2.0358,2.03605,2.0356,2.03585,396000000.0
2008-07-03 18:20:00,2.0358,2.03605,2.03565,2.03575,224000000.0
2008-07-03 18:21:00,2.03575,2.0363,2.03575,2.0361,200000000.0
2008-07-03 18:22:00,2.03615,2.0365,2.0359,2.0361,242800000.0
2008-07-03 18:23:00,2.0361,2.0363,2.0359,2.036,288000000.0
2008-07-03 18:24:00,2.036,2.03645,2.0359,2.03625,334200000.0
2008-07-03 18:25:00,2.03625,2.03645,2.03565,2.03575,291200000.0
2008-07-03 18:26:00,2.03575,2.0362,2.0356,2.03595,266000000.0
2008-07-03 18:27:00,2.03595,2.036,2.0353,2.03535,308200000.0
2008-07-03 18:28:00,2.03535,2.0355,2.0346,2.0348,253800000.0
2008-07-03 18:29:00,2.0348,2.03505,2.0346,2.035,209000000.0
2008-07-03 18:30:00,2.035,2.0352,2.03495,2.03505,154400000.0
2008-07-03 18:31:00,2.03515,2.0352,2.0344,2.0346,227000000.0
2008-07-03 18:32:00,2.0345,2.03525,2.0344,2.035,351600000.0
2008-07-03 18:33:00,2.03505,2.03515,2.03445,2.0346,205400000.0
2008-07-03 18:34:00,2.03455,2.0346,2.0341,2.0341,328800000.0
2008-07-03 18:35:00,2.0343,2.0347,2.0341,2.03455,178000000.0
2008-07-03 18:36:00,2.03455,2.03475,2.03425,2.03445,215100000.0
2008-07-03 18:37:00,2.03445,2.0345,2.0343,2.0343,67500000.0
2008-07-03 18:38:00,2.0343,2.0351,2.0343,2.0348,134900000.0
2008-07-03 18:39:00,2.0348,2.0352,2.0348,2.0348,164700000.0
2008-07-03 18:40:00,2.0348,2.035,2.0348,2.035,158800000.0
2008-07-03 18:41:00,2.035,2.03505,2.03475,2.03475,138200000.0
2008-07-03 18:42:00,2.03475,2.03515,2.0346,2.0346,193800000.0
2008-07-03 18:43:00,2.0346,2.0347,2.0345,2.03465,81900000.0
2008-07-03 18:44:00,2.03465,2.03505,2.0346,2.03475,169800000.0
2008-07-03 18:45:00,2.03475,2.0356,2.03475,2.0352,144800000.0
2008-07-03 18:46:00,2.0352,2.0353,2.03515,2.0353,101000000.0
2008-07-03 18:47:00,2.03535,2.0358,2.0353,2.03575,107700000.0
2008-07-03 18:48:00,2.0359,2.03605,2.03575,2.03595,90900000.0
2008-07-03 18:49:00,2.03595,2.0362,2.03595,2.03615,134300000.0
2008-07-03 18:50:00,2.03615,2.03625,2.036,2.0362,178200000.0
2008-07-03 18:51:00,2.0362,2.0362,2.03535,2.0355,143500000.0
2008-07-03 18:52:00,2.0355,2.0355,2.03455,2.03455,213100000.0
2008-07-03 18:53:00,2.0346,2.035,2.0346,2.03495,110400000.0
2008-07-03 18:54:00,2.03495,2.0354,2.03495,2.03525,65600000.0
2008-07-03 18:55:00,2.0353,2.0354,2.035,2.0352,112700000.0
2008-07-03 18:56:00,2.03515,2.03545,2.0351,2.03535,138300000.0
2008-07-03 18:57:00,2.0354,2.03545,2.0352,2.03525,91100000.0
2008-07-03 18:58:00,2.0352,2.0352,2.0349,2.03505,111500000.0
2008-07-03 18:59:00,2.035,2.035,2.0342,2.0344,231500000.0
2008-07-03 19:00:00,2.03455,2.035,2.0344,2.03485,212700000.0
2008-07-03 19:01:00,2.0349,2.03505,2.0348,2.0349,115200000.0
2008-07-03 19:02:00,2.0349,2.03495,2.03425,2.03425,146000000.0
2008-07-03 19:03:00,2.0343,2.03435,2.0339,2.03435,178500000.0
2008-07-03 19:04:00,2.0343,2.0344,2.03415,2.0342,42500000.0
2008-07-03 19:05:00,2.03425,2.03425,2.03345,2.0338,151500000.0
2008-07-03 19:06:00,2.0338,2.0344,2.0332,2.0333,296500000.0
2008-07-03 19:07:00,2.03335,2.03415,2.03335,2.0338,231600000.0
2008-07-03 19:08:00,2.0338,2.03405,2.0333,2.0333,187500000.0
2008-07-03 19:09:00,2.0333,2.0337,2.03325,2.03355,240600000.0
2008-07-03 19:10:00,2.03345,2.034,2.03335,2.0339,130000000.0
2008-07-03 19:11:00,2.0339,2.03405,2.0334,2.03345,177200000.0
2008-07-03 19:12:00,2.03345,2.0336,2.03315,2.0334,145000000.0
2008-07-03 19:13:00,2.03345,2.03375,2.03335,2.03375,175000000.0
2008-07-03 19:14:00,2.03375,2.03375,2.0332,2.0332,92600000.0
2008-07-03 19:15:00,2.0334,2.03355,2.0334,2.0335,48100000.0
2008-07-03 19:16:00,2.0335,2.0335,2.0333,2.0333,37800000.0
2008-07-03 19:17:00,2.0333,2.03355,2.0333,2.03335,69600000.0
2008-07-03 19:18:00,2.03335,2.03335,2.03315,2.03335,107500000.0
2008-07-03 19:19:00,2.03335,2.03345,2.03335,2.0334,44700000.0
2008-07-03 19:20:00,2.0334,2.03395,2.0334,2.03355,181900000.0
2008-07-03 19:21:00,2.0335,2.0338,2.03345,2.0336,104100000.0
2008-07-03 19:22:00,2.0336,2.0336,2.03305,2.0331,144700000.0
2008-07-03 19:23:00,2.03305,2.03345,2.03265,2.03335,129300000.0
2008-07-03 19:24:00,2.0334,2.0334,2.0328,2.03285,112500000.0
2008-07-03 19:25:00,2.03285,2.033,2.0324,2.0324,69000000.0
2008-07-03 19:26:00,2.0324,2.03325,2.0324,2.03325,172300000.0
2008-07-03 19:27:00,2.0333,2.0338,2.0333,2.03365,235000000.0
2008-07-03 19:28:00,2.03365,2.034,2.0336,2.03395,112500000.0
2008-07-03 19:29:00,2.03395,2.0343,2.03395,2.03415,84600000.0
2008-07-03 19:30:00,2.0342,2.03465,2.0341,2.0346,146100000.0
2008-07-03 19:31:00,2.0347,2.0349,2.03435,2.03435,87500000.0
2008-07-03 19:32:00,2.03435,2.03475,2.0343,2.0347,135400000.0
2008-07-03 19:33:00,2.0347,2.0348,2.0344,2.03455,82600000.0
2008-07-03 19:34:00,2.03455,2.0346,2.0344,2.03455,48200000.0
2008-07-03 19:35:00,2.03455,2.03505,2.0345,2.035,66600000.0
2008-07-03 19:36:00,2.035,2.0352,2.035,2.03505,63100000.0
2008-07-03 19:37:00,2.03505,2.03505,2.034,2.034,117800000.0
2008-07-03 19:38:00,2.03405,2.0347,2.03395,2.0347,143100000.0
2008-07-03 19:39:00,2.0347,2.03495,2.03465,2.03495,50200000.0
2008-07-03 19:40:00,2.03495,2.035,2.0347,2.03475,75000000.0
2008-07-03 19:41:00,2.03475,2.03475,2.03445,2.03465,60300000.0
2008-07-03 19:42:00,2.03465,2.03485,2.03455,2.03485,52500000.0
2008-07-03 19:43:00,2.0348,2.03485,2.0346,2.0347,25000000.0
2008-07-03 19:44:00,2.03475,2.0353,2.0346,2.0353,60000000.0
2008-07-03 19:45:00,2.03535,2.03535,2.0352,2.03525,35000000.0
2008-07-03 19:46:00,2.0353,2.03545,2.0353,2.03535,35000000.0
2008-07-03 19:47:00,2.03499,2.0353,2.03478,2.03487,197800000.0
2008-07-03 19:48:00,2.0353,2.03535,2.0351,2.0351,56100000.0
2008-07-03 19:49:00,2.0351,2.0352,2.03495,2.03505,55200000.0
2008-07-03 19:50:00,2.03495,2.03535,2.0348,2.0353,77900000.0
2008-07-03 19:51:00,2.0353,2.0353,2.03505,2.03505,40000000.0
2008-07-03 19:52:00,2.03505,2.03535,2.035,2.035,57500000.0
2008-07-03 19:53:00,2.035,2.0352,2.0347,2.0348,90000000.0
2008-07-03 19:54:00,2.0347,2.0356,2.0347,2.0356,142300000.0
2008-07-03 19:55:00,2.0356,2.03565,2.03515,2.03515,150000000.0
2008-07-03 19:56:00,2.0353,2.0353,2.03495,2.03505,90000000.0
2008-07-03 19:57:00,2.03505,2.03505,2.03485,2.035,30000000.0
2008-07-03 19:58:00,2.03495,2.03505,2.03485,2.0349,67500000.0
2008-07-03 19:59:00,2.0349,2.03515,2.0349,2.0351,82500000.0
2008-07-03 20:00:00,2.03515,2.03525,2.03475,2.0349,125000000.0
2008-07-03 20:01:00,2.035,2.03555,2.03485,2.0354,177500000.0
2008-07-03 20:02:00,2.03535,2.03535,2.035,2.035,100000000.0
2008-07-03 20:03:00,2.035,2.03515,2.03455,2.03455,127500000.0
2008-07-03 20:04:00,2.0345,2.0346,2.0342,2.03435,150200000.0
2008-07-03 20:05:00,2.03435,2.0344,2.034,2.0342,73700000.0
2008-07-03 20:06:00,2.0342,2.0343,2.0339,2.0339,115100000.0
2008-07-03 20:07:00,2.0339,2.03445,2.03375,2.03435,69700000.0
2008-07-03 20:08:00,2.03435,2.0344,2.03435,2.03435,29800000.0
2008-07-03 20:09:00,2.03445,2.03445,2.0341,2.03415,101700000.0
2008-07-03 20:10:00,2.03415,2.03415,2.03385,2.03405,72700000.0
2008-07-03 20:11:00,2.03405,2.03425,2.03405,2.03425,27500000.0
2008-07-03 20:12:00,2.03415,2.03425,2.03415,2.03425,25000000.0
2008-07-03 20:13:00,2.0343,2.03465,2.03365,2.03405,140400000.0
2008-07-03 20:14:00,2.0341,2.0346,2.0338,2.03455,108900000.0
2008-07-03 20:15:00,2.03445,2.03475,2.03425,2.0346,98300000.0
2008-07-03 20:16:00,2.0345,2.0345,2.03395,2.0341,199900000.0
2008-07-03 20:17:00,2.0341,2.0342,2.03385,2.034,75600000.0
2008-07-03 20:18:00,2.034,2.03405,2.03395,2.03405,50700000.0
2008-07-03 20:19:00,2.03405,2.0346,2.03405,2.03455,84100000.0
2008-07-03 20:20:00,2.0345,2.0346,2.03405,2.0346,98700000.0
2008-07-03 20:21:00,2.0346,2.0346,2.0341,2.0341,64200000.0
2008-07-03 20:22:00,2.0341,2.03475,2.0341,2.03475,51700000.0
2008-07-03 20:23:00,2.03485,2.03485,2.03405,2.0341,100800000.0
2008-07-03 20:24:00,2.0341,2.0342,2.0341,2.0342,26500000.0
2008-07-03 20:25:00,2.0342,2.0343,2.0341,2.0341,60100000.0
2008-07-03 20:26:00,2.0341,2.0342,2.0341,2.03415,43800000.0
2008-07-03 20:27:00,2.03415,2.0344,2.0341,2.0342,29800000.0
2008-07-03 20:28:00,2.0342,2.03445,2.03415,2.0343,89600000.0
2008-07-03 20:29:00,2.03425,2.03535,2.03415,2.0346,126900000.0
2008-07-03 20:30:00,2.0346,2.0351,2.0346,2.03465,164900000.0
2008-07-03 20:31:00,2.03465,2.0349,2.0345,2.0346,41400000.0
2008-07-03 20:32:00,2.03465,2.03505,2.0346,2.0347,74000000.0
2008-07-03 20:33:00,2.0347,2.035,2.0347,2.0348,56600000.0
2008-07-03 20:34:00,2.0348,2.03495,2.03465,2.0347,59500000.0
2008-07-03 20:35:00,2.0347,2.035,2.03445,2.035,98000000.0
2008-07-03 20:36:00,2.035,2.035,2.03485,2.03495,57700000.0
2008-07-03 20:37:00,2.03495,2.035,2.0349,2.035,30000000.0
2008-07-03 20:38:00,2.0351,2.0352,2.0349,2.0349,40000000.0
2008-07-03 20:39:00,2.03428,2.03498,2.0341,2.0341,30800000.0
2008-07-03 20:40:00,2.0349,2.0358,2.0349,2.0353,114700000.0
2008-07-03 20:41:00,2.03535,2.0354,2.03525,2.03525,12500000.0
2008-07-03 20:42:00,2.03525,2.0356,2.03505,2.0351,168100000.0
2008-07-03 20:43:00,2.03515,2.03525,2.035,2.0351,117500000.0
2008-07-03 20:44:00,2.0351,2.03515,2.03445,2.03465,62500000.0
2008-07-03 20:45:00,2.03465,2.03465,2.0344,2.03445,92600000.0
2008-07-03 20:46:00,2.03445,2.03445,2.0341,2.0343,89500000.0
2008-07-03 20:47:00,2.03415,2.03415,2.03385,2.0341,142500000.0
2008-07-03 20:48:00,2.0341,2.03415,2.034,2.03415,55000000.0
2008-07-03 20:49:00,2.03415,2.0348,2.03415,2.0346,72600000.0
2008-07-03 20:50:00,2.0346,2.0347,2.03435,2.0347,70400000.0
2008-07-03 20:51:00,2.03475,2.0348,2.03465,2.0348,80000000.0
2008-07-03 20:52:00,2.0348,2.0348,2.0347,2.0347,15000000.0
2008-07-03 20:53:00,2.0347,2.03485,2.0346,2.03485,47500000.0
2008-07-03 20:54:00,2.0349,2.0354,2.0349,2.0353,57500000.0
2008-07-03 20:55:00,2.03505,2.03505,2.03505,2.03505,7500000.0
2008-07-03 20:56:00,2.03505,2.0353,2.0349,2.03505,48800000.0
2008-07-03 20:57:00,2.03505,2.03505,2.03495,2.035,17500000.0
2008-07-03 20:58:00,2.035,2.035,2.0347,2.03475,52500000.0
2008-07-03 20:59:00,2.03475,2.03535,2.03475,2.03535,54400000.0
2008-07-03 21:00:00,2.03535,2.0354,2.035,2.03515,85500000.0
2008-07-03 21:01:00,2.03515,2.03515,2.03495,2.0351,37600000.0
2008-07-03 21:02:00,2.0351,2.0351,2.03475,2.0349,80000000.0
2008-07-03 21:03:00,2.0349,2.03545,2.0347,2.035,62000000.0
2008-07-03 21:04:00,2.035,2.0351,2.035,2.035,27500000.0
2008-07-03 21:05:00,2.035,2.035,2.03445,2.03495,48100000.0
2008-07-03 21:06:00,2.035,2.035,2.03495,2.03495,30000000.0
2008-07-03 21:07:00,2.03495,2.0351,2.03495,2.03505,25000000.0
2008-07-03 21:08:00,2.03505,2.03505,2.03505,2.03505,22500000.0
2008-07-03 21:09:00,2.03505,2.0355,2.03505,2.03545,44800000.0
2008-07-03 21:10:00,2.03545,2.03545,2.0353,2.03535,50000000.0
2008-07-03 21:11:00,2.03535,2.03545,2.03525,2.0354,45000000.0
2008-07-03 21:12:00,2.0354,2.03545,2.0353,2.0354,55000000.0
2008-07-03 21:13:00,2.0354,2.03585,2.0354,2.03585,127500000.0
2008-07-03 21:14:00,2.0358,2.036,2.0356,2.03585,142500000.0
2008-07-03 21:15:00,2.03585,2.0361,2.03535,2.0354,82500000.0
2008-07-03 21:16:00,2.03535,2.03535,2.03525,2.03535,27500000.0
2008-07-03 21:17:00,2.03535,2.03535,2.03455,2.03485,116400000.0
2008-07-03 21:18:00,2.035,2.03515,2.03485,2.03505,79300000.0
2008-07-03 21:19:00,2.03505,2.0351,2.0348,2.03505,102500000.0
2008-07-03 21:20:00,2.03505,2.0351,2.0347,2.0347,30000000.0
2008-07-03 21:21:00,2.0346,2.035,2.03455,2.03475,82600000.0
2008-07-03 21:22:00,2.03475,2.0348,2.03475,2.0348,7500000.0
2008-07-03 21:23:00,2.0348,2.0348,2.03475,2.0348,10000000.0
2008-07-03 21:24:00,2.03475,2.03485,2.03475,2.03485,15000000.0
2008-07-03 21:25:00,2.03485,2.03485,2.03435,2.03435,25000000.0
2008-07-03 21:26:00,2.03435,2.03435,2.03435,2.03435,17500000.0
2008-07-03 21:27:00,2.03435,2.0346,2.03435,2.0346,25000000.0
2008-07-03 21:28:00,2.0346,2.0348,2.0345,2.0348,70100000.0
2008-07-03 21:29:00,2.0348,2.0348,2.0347,2.0348,30000000.0
2008-07-03 21:30:00,2.0348,2.0352,2.0348,2.0351,61500000.0
2008-07-03 21:31:00,2.0351,2.0351,2.0349,2.03505,41000000.0
2008-07-03 21:32:00,2.0351,2.03515,2.03495,2.03505,30100000.0
2008-07-03 21:33:00,2.03505,2.03505,2.03455,2.0348,80300000.0
2008-07-03 21:34:00,2.035,2.03505,2.0348,2.03485,40000000.0
2008-07-03 21:35:00,2.0349,2.0349,2.03485,2.03485,12500000.0
2008-07-03 21:36:00,2.03485,2.035,2.03485,2.0349,32500000.0
2008-07-03 21:37:00,2.0349,2.0349,2.0349,2.0349,2500000.0
2008-07-03 21:38:00,2.0349,2.0351,2.03465,2.035,60000000.0
2008-07-03 21:39:00,2.03505,2.03545,2.03495,2.0354,59100000.0
2008-07-03 21:40:00,2.0354,2.0354,2.03505,2.0354,77200000.0
2008-07-03 21:41:00,2.0354,2.0355,2.03495,2.035,37700000.0
2008-07-03 21:42:00,2.03495,2.03555,2.03495,2.03525,86600000.0
2008-07-03 21:43:00,2.03525,2.0353,2.03515,2.03525,40000000.0
2008-07-03 21:44:00,2.0353,2.0353,2.035,2.0353,72200000.0
2008-07-03 21:45:00,2.0353,2.0355,2.03525,2.0353,42500000.0
2008-07-03 21:46:00,2.03545,2.03545,2.03485,2.03485,42500000.0
2008-07-03 21:47:00,2.03485,2.03535,2.03485,2.03535,37700000.0
2008-07-03 21:48:00,2.03535,2.03545,2.0351,2.0354,42600000.0
2008-07-03 21:49:00,2.0354,2.03545,2.03525,2.0353,95000000.0
2008-07-03 21:50:00,2.0353,2.0353,2.0353,2.0353,2500000.0
2008-07-03 21:51:00,2.0353,2.0353,2.0352,2.03525,22500000.0
2008-07-03 21:52:00,2.03533,2.03533,2.03472,2.03481,10800000.0
2008-07-03 21:53:00,2.03525,2.03535,2.03525,2.03535,12500000.0
2008-07-03 21:54:00,2.03535,2.0354,2.03535,2.0354,17500000.0
2008-07-03 21:55:00,2.0354,2.03545,2.03535,2.0354,21000000.0
2008-07-03 21:56:00,2.03565,2.03575,2.0353,2.03555,48200000.0
2008-07-03 21:57:00,2.03555,2.0357,2.0354,2.0357,53000000.0
2008-07-03 21:58:00,2.03565,2.03565,2.03545,2.03565,28900000.0
2008-07-03 21:59:00,2.03575,2.03575,2.0353,2.03545,42600000.0
2008-07-03 22:00:00,2.03545,2.03545,2.0352,2.03545,55600000.0
2008-07-03 22:01:00,2.03555,2.03555,2.03555,2.03555,6200000.0
2008-07-03 22:02:00,2.03555,2.03555,2.0352,2.0352,18500000.0
2008-07-03 22:03:00,2.03525,2.0354,2.03495,2.0351,82300000.0
2008-07-03 22:04:00,2.0351,2.0352,2.03505,2.03505,28500000.0
2008-07-03 22:05:00,2.03505,2.03515,2.03505,2.0351,12600000.0
2008-07-03 22:06:00,2.03515,2.03555,2.03515,2.0354,40600000.0
2008-07-03 22:07:00,2.0354,2.0355,2.0354,2.0355,16000000.0
2008-07-03 22:08:00,2.03555,2.0356,2.0355,2.0356,12000000.0
2008-07-03 22:09:00,2.0356,2.0356,2.03555,2.03555,4000000.0
2008-07-03 22:10:00,2.03527,2.0356,2.03504,2.03552,18500000.0
2008-07-03 22:11:00,2.03567,2.03567,2.03517,2.03528,20000000.0
2008-07-03 22:12:00,2.03517,2.03559,2.03509,2.03556,38400000.0
2008-07-03 22:13:00,2.0356,2.0356,2.0356,2.0356,4000000.0
2008-07-03 22:14:00,2.03565,2.036,2.03565,2.036,35300000.0
2008-07-03 22:15:00,2.036,2.036,2.0357,2.0359,29900000.0
2008-07-03 22:16:00,2.0359,2.03595,2.03585,2.0359,31300000.0
2008-07-03 22:17:00,2.0359,2.036,2.03555,2.0359,45100000.0
2008-07-03 22:18:00,2.03585,2.03585,2.03575,2.03585,11500000.0
2008-07-03 22:19:00,2.03575,2.0358,2.0356,2.0356,22900000.0
2008-07-03 22:20:00,2.0356,2.0356,2.03535,2.03535,17000000.0
2008-07-03 22:21:00,2.03535,2.03555,2.03535,2.03555,7600000.0
2008-07-03 22:22:00,2.0355,2.0355,2.0354,2.0355,13200000.0
2008-07-03 22:23:00,2.03555,2.0358,2.0353,2.0357,52600000.0
2008-07-03 22:24:00,2.0357,2.0357,2.0354,2.0356,35100000.0
2008-07-03 22:25:00,2.03555,2.0356,2.03525,2.0354,37600000.0
2008-07-03 22:26:00,2.0354,2.0354,2.0353,2.03535,17500000.0
2008-07-03 22:27:00,2.03535,2.0354,2.03515,2.0352,73000000.0
2008-07-03 22:28:00,2.0352,2.0352,2.0348,2.0349,24000000.0
2008-07-03 22:29:00,2.03495,2.03525,2.03475,2.03525,23100000.0
2008-07-03 22:30:00,2.03535,2.03595,2.03535,2.03575,76000000.0
2008-07-03 22:31:00,2.03575,2.03575,2.03555,2.03555,22500000.0
2008-07-03 22:32:00,2.03555,2.03555,2.0353,2.03535,39900000.0
2008-07-03 22:33:00,2.03535,2.03555,2.0353,2.03555,42500000.0
2008-07-03 22:34:00,2.0355,2.03555,2.0355,2.03555,5000000.0
2008-07-03 22:35:00,2.0355,2.0356,2.03535,2.03545,42800000.0
2008-07-03 22:36:00,2.03545,2.03545,2.03545,2.03545,5000000.0
2008-07-03 22:37:00,2.03545,2.03555,2.03525,2.03545,60800000.0
2008-07-03 22:38:00,2.0355,2.0357,2.03525,2.0357,89200000.0
2008-07-03 22:39:00,2.0357,2.03575,2.0354,2.03545,30000000.0
2008-07-03 22:40:00,2.0354,2.0354,2.03505,2.0351,47500000.0
2008-07-03 22:41:00,2.0351,2.0352,2.0351,2.03515,10000000.0
2008-07-03 22:42:00,2.03515,2.0354,2.03515,2.0354,10000000.0
2008-07-03 22:43:00,2.0354,2.0354,2.0354,2.0354,1000000.0
2008-07-03 22:44:00,2.03535,2.03535,2.03535,2.03535,5100000.0
2008-07-03 22:45:00,2.03535,2.03585,2.03535,2.03545,37200000.0
2008-07-03 22:46:00,2.03545,2.0359,2.03545,2.03565,31000000.0
2008-07-03 22:47:00,2.0356,2.0356,2.03545,2.03545,12500000.0
2008-07-03 22:48:00,2.0355,2.0356,2.035,2.03535,64100000.0
2008-07-03 22:49:00,2.0355,2.0355,2.03535,2.03535,8000000.0
2008-07-03 22:50:00,2.03545,2.03555,2.03535,2.03555,9500000.0
2008-07-03 22:51:00,2.0355,2.0355,2.0353,2.0353,22600000.0
2008-07-03 22:52:00,2.0353,2.0355,2.03525,2.0354,52600000.0
2008-07-03 22:53:00,2.03545,2.03575,2.03535,2.03575,92900000.0
2008-07-03 22:54:00,2.03575,2.03585,2.03565,2.03585,39600000.0
2008-07-03 22:55:00,2.0358,2.0361,2.0357,2.03575,84600000.0
2008-07-03 22:56:00,2.03575,2.03575,2.03565,2.03565,20000000.0
2008-07-03 22:57:00,2.03565,2.0357,2.0352,2.03525,45000000.0
2008-07-03 22:58:00,2.03525,2.03525,2.0347,2.03495,132000000.0
2008-07-03 22:59:00,2.03485,2.0349,2.0346,2.0348,207699999.0
2008-07-03 23:00:00,2.0348,2.0348,2.0347,2.0347,74400000.0
2008-07-03 23:01:00,2.0347,2.0348,2.0347,2.0348,26400000.0
2008-07-03 23:02:00,2.0347,2.0347,2.0347,2.0347,79199999.0
2008-07-03 23:03:00,2.0347,2.0347,2.0347,2.0347,16799999.0
2008-07-03 23:04:00,2.0348,2.0348,2.0347,2.0347,38400000.0
2008-07-03 23:05:00,2.035,2.0351,2.035,2.0351,4800000.0
2008-07-03 23:06:00,2.03505,2.03515,2.03505,2.03515,3000000.0
2008-07-03 23:07:00,2.03525,2.03525,2.03525,2.03525,2000000.0
2008-07-03 23:08:00,2.03526,2.03549,2.03526,2.03549,31200000.0
2008-07-03 23:09:00,2.03523,2.03523,2.03476,2.03499,19700000.0
2008-07-03 23:10:00,2.0348,2.03531,2.0348,2.03531,5700000.0
2008-07-03 23:11:00,2.0352,2.0352,2.0352,2.0352,1000000.0
2008-07-03 23:12:00,2.0353,2.0353,2.0353,2.0353,1900000.0
2008-07-03 23:13:00,2.03524,2.03524,2.03467,2.03471,17700000.0
2008-07-03 23:14:00,2.03493,2.03521,2.03482,2.03521,6800000.0
2008-07-03 23:15:00,2.0354,2.0354,2.035,2.03515,5800000.0
2008-07-03 23:16:00,2.0352,2.03535,2.0352,2.03535,3000000.0
2008-07-03 23:17:00,2.0348,2.03529,2.0348,2.03503,15000000.0
2008-07-03 23:18:00,2.03545,2.0356,2.03545,2.0355,61400000.0
2008-07-03 23:19:00,2.0354,2.036,2.0354,2.036,70500000.0
2008-07-03 23:20:00,2.036,2.036,2.0358,2.0358,9500000.0
2008-07-03 23:21:00,2.0358,2.036,2.0358,2.036,17100000.0
2008-07-03 23:22:00,2.036,2.036,2.0359,2.0359,10500000.0
2008-07-03 23:23:00,2.036,2.0363,2.0358,2.036,12500000.0
2008-07-03 23:24:00,2.03534,2.03583,2.03534,2.03583,7800000.0
2008-07-03 23:25:00,2.0361,2.0362,2.036,2.036,5700000.0
2008-07-03 23:26:00,2.0362,2.0362,2.0362,2.0362,1900000.0
2008-07-03 23:27:00,2.03582,2.03593,2.03556,2.03593,13600000.0
2008-07-03 23:28:00,2.03636,2.03636,2.0355,2.03572,15500000.0
2008-07-03 23:29:00,2.0362,2.0362,2.0362,2.0362,7600000.0
2008-07-03 23:30:00,2.0362,2.0362,2.0361,2.0362,9500000.0
2008-07-03 23:31:00,2.0362,2.0365,2.0354,2.0354,11400000.0
2008-07-03 23:32:00,2.0354,2.0363,2.0354,2.0363,7600000.0
2008-07-03 23:33:00,2.0363,2.0363,2.0363,2.0363,3800000.0
2008-07-03 23:34:00,2.0363,2.0363,2.0354,2.0354,22800000.0
2008-07-03 23:35:00,2.0353,2.0354,2.0353,2.0354,20900000.0
2008-07-03 23:36:00,2.0354,2.0355,2.0354,2.0355,17100000.0
2008-07-03 23:37:00,2.0355,2.0355,2.0355,2.0355,5700000.0
2008-07-03 23:38:00,2.0355,2.0355,2.0355,2.0355,3800000.0
2008-07-03 23:39:00,2.0355,2.0355,2.0355,2.0355,3800000.0
2008-07-03 23:40:00,2.0355,2.0355,2.0355,2.0355,1900000.0
2008-07-03 23:41:00,2.0355,2.0355,2.0355,2.0355,28100000.0
2008-07-03 23:42:00,2.0355,2.0355,2.0355,2.0355,13300000.0
2008-07-03 23:43:00,2.0355,2.0355,2.0355,2.0355,11400000.0
2008-07-03 23:44:00,2.0355,2.0355,2.0355,2.0355,5700000.0
2008-07-03 23:45:00,2.0355,2.0355,2.0355,2.0355,3800000.0
2008-07-03 23:46:00,2.0355,2.0355,2.0355,2.0355,24700000.0
2008-07-03 23:47:00,2.0355,2.0355,2.0355,2.0355,11400000.0
2008-07-03 23:48:00,2.0355,2.0359,2.0355,2.0358,24700000.0
2008-07-03 23:49:00,2.0358,2.0358,2.0357,2.0357,11400000.0
2008-07-03 23:50:00,2.0357,2.036,2.0357,2.036,7600000.0
2008-07-03 23:51:00,2.036,2.036,2.0359,2.0359,11400000.0
2008-07-03 23:52:00,2.0359,2.0359,2.0359,2.0359,9500000.0
2008-07-03 23:53:00,2.0359,2.0359,2.0359,2.0359,3800000.0
2008-07-03 23:54:00,2.0359,2.0359,2.0359,2.0359,3800000.0
2008-07-03 23:55:00,2.0359,2.0359,2.0359,2.0359,13300000.0
2008-07-03 23:56:00,2.0359,2.0359,2.0359,2.0359,7600000.0
2008-07-03 23:57:00,2.0359,2.0359,2.0359,2.0359,9500000.0
2008-07-03 23:58:00,2.03542,2.03582,2.03542,2.03582,49700000.0
2008-07-03 23:59:00,2.0359,2.0359,2.0359,2.0359,3800000.0
2008-07-04 00:00:00,2.0359,2.0359,2.0359,2.0359,9500000.0
2008-07-04 00:01:00,2.0359,2.0359,2.0359,2.0359,7600000.0
2008-07-04 00:02:00,2.0359,2.0359,2.0358,2.0359,24700000.0
2008-07-04 00:03:00,2.0359,2.036,2.0359,2.0359,20900000.0
2008-07-04 00:04:00,2.0359,2.0359,2.0359,2.0359,15200000.0
2008-07-04 00:05:00,2.0359,2.0359,2.0357,2.0357,7600000.0
2008-07-04 00:06:00,2.0358,2.0358,2.0358,2.0358,1900000.0
2008-07-04 00:07:00,2.03535,2.0358,2.0353,2.0358,14500000.0
2008-07-04 00:08:00,2.0358,2.0358,2.0358,2.0358,5700000.0
2008-07-04 00:09:00,2.0358,2.0358,2.03545,2.03545,4400000.0
2008-07-04 00:10:00,2.0358,2.0358,2.0358,2.0358,49400000.0
2008-07-04 00:11:00,2.0358,2.0358,2.0358,2.0358,7600000.0
2008-07-04 00:12:00,2.0358,2.0358,2.0358,2.0358,15200000.0
2008-07-04 00:13:00,2.0357,2.0358,2.0355,2.0355,34200000.0
2008-07-04 00:14:00,2.0355,2.0355,2.0355,2.0355,30400000.0
2008-07-04 00:15:00,2.0355,2.0355,2.0355,2.0355,9500000.0
2008-07-04 00:16:00,2.0355,2.0355,2.0355,2.0355,5700000.0
2008-07-04 00:17:00,2.0355,2.0355,2.0354,2.0354,3800000.0
2008-07-04 00:18:00,2.0354,2.0355,2.0353,2.03535,52300000.0
2008-07-04 00:19:00,2.03535,2.03635,2.0353,2.03575,43900000.0
2008-07-04 00:20:00,2.0358,2.0362,2.0358,2.0359,50100000.0
2008-07-04 00:21:00,2.0359,2.0359,2.0357,2.0357,59600000.0
2008-07-04 00:22:00,2.0357,2.0357,2.0357,2.0357,15200000.0
2008-07-04 00:23:00,2.0357,2.0357,2.0356,2.0356,22800000.0
2008-07-04 00:24:00,2.0356,2.0356,2.0356,2.0356,5700000.0
2008-07-04 00:25:00,2.0356,2.0356,2.0356,2.0356,22800000.0
2008-07-04 00:26:00,2.0356,2.0356,2.0356,2.0356,13300000.0
2008-07-04 00:27:00,2.0357,2.0357,2.0357,2.0357,3800000.0
2008-07-04 00:28:00,2.03535,2.0358,2.03535,2.0358,13900000.0
2008-07-04 00:29:00,2.0353,2.0358,2.0353,2.0358,4400000.0
2008-07-04 00:30:00,2.0358,2.0358,2.0358,2.0358,7600000.0
2008-07-04 00:31:00,2.0358,2.0358,2.0358,2.0358,11400000.0
2008-07-04 00:32:00,2.03576,2.03576,2.03504,2.03505,32000000.0
2008-07-04 00:33:00,2.0358,2.0358,2.0358,2.0358,7600000.0
2008-07-04 00:34:00,2.0358,2.0358,2.0358,2.0358,9500000.0
2008-07-04 00:35:00,2.0358,2.0358,2.0358,2.0358,1900000.0
2008-07-04 00:36:00,2.0358,2.0358,2.0358,2.0358,19000000.0
2008-07-04 00:37:00,2.0358,2.0358,2.0358,2.0358,3800000.0
2008-07-04 00:38:00,2.0358,2.0358,2.0358,2.0358,9500000.0
2008-07-04 00:39:00,2.0358,2.0358,2.0357,2.0357,9500000.0
2008-07-04 00:40:00,2.0357,2.0358,2.0357,2.0358,23400000.0
2008-07-04 00:41:00,2.0358,2.0358,2.0356,2.0356,3800000.0
2008-07-04 00:42:00,2.0356,2.0356,2.0356,2.0356,26600000.0
2008-07-04 00:43:00,2.0356,2.0356,2.0356,2.0356,5700000.0
2008-07-04 00:44:00,2.0353,2.0353,2.0353,2.0353,2500000.0
2008-07-04 00:45:00,2.0354,2.0356,2.0354,2.0356,12000000.0
2008-07-04 00:46:00,2.03558,2.03558,2.03446,2.03498,105700000.0
2008-07-04 00:47:00,2.0355,2.0356,2.0355,2.0356,11400000.0
2008-07-04 00:48:00,2.0353,2.0356,2.0353,2.0356,13900000.0
2008-07-04 00:49:00,2.0356,2.0358,2.0356,2.0358,20900000.0
2008-07-04 00:50:00,2.0358,2.0358,2.0358,2.0358,1900000.0
2008-07-04 00:51:00,2.03542,2.03542,2.03495,2.03495,24800000.0
2008-07-04 00:52:00,2.0358,2.0358,2.0358,2.0358,7600000.0
2008-07-04 00:53:00,2.0358,2.0358,2.0357,2.0357,9500000.0
2008-07-04 00:54:00,2.0358,2.0358,2.0358,2.0358,1900000.0
2008-07-04 00:55:00,2.0358,2.0358,2.0358,2.0358,11400000.0
2008-07-04 00:56:00,2.0358,2.0358,2.0357,2.0358,11400000.0
2008-07-04 00:57:00,2.0358,2.0358,2.035,2.035,132600000.0
2008-07-04 00:58:00,2.035,2.0354,2.035,2.0354,98800000.0
2008-07-04 00:59:00,2.0354,2.0354,2.0354,2.0354,55100000.0
2008-07-04 01:00:00,2.0354,2.0355,2.0349,2.0349,54400000.0
2008-07-04 01:01:00,2.0349,2.0349,2.0349,2.0349,21600000.0
2008-07-04 01:02:00,2.0349,2.0349,2.0349,2.0349,33600000.0
2008-07-04 01:03:00,2.0349,2.0349,2.0349,2.0349,24000000.0
2008-07-04 01:04:00,2.03465,2.0349,2.03465,2.0349,4900000.0
2008-07-04 01:05:00,2.0349,2.0349,2.0349,2.0349,9600000.0
2008-07-04 01:06:00,2.0349,2.0349,2.0349,2.0349,12000000.0
2008-07-04 01:07:00,2.0349,2.03515,2.0349,2.03515,196200000.0
2008-07-04 01:08:00,2.03515,2.03515,2.0349,2.0349,26900000.0
2008-07-04 01:09:00,2.0349,2.0349,2.0349,2.0349,31300000.0
2008-07-04 01:10:00,2.0349,2.0349,2.0349,2.0349,4800000.0
2008-07-04 01:11:00,2.0349,2.0349,2.0349,2.0349,16800000.0
2008-07-04 01:12:00,2.03475,2.0351,2.03475,2.035,24500000.0
2008-07-04 01:13:00,2.035,2.03505,2.03495,2.03495,30000000.0
2008-07-04 01:14:00,2.03495,2.03515,2.03495,2.03495,69600000.0
2008-07-04 01:15:00,2.03495,2.03515,2.0349,2.03515,47000000.0
2008-07-04 01:16:00,2.03515,2.03515,2.0349,2.035,27300000.0
2008-07-04 01:17:00,2.035,2.0351,2.0349,2.0351,31700000.0
2008-07-04 01:18:00,2.0351,2.0354,2.0351,2.03515,54200000.0
2008-07-04 01:19:00,2.0351,2.0354,2.0351,2.0351,20100000.0
2008-07-04 01:20:00,2.0351,2.0351,2.0351,2.0351,25200000.0
2008-07-04 01:21:00,2.0351,2.0357,2.0351,2.0351,59900000.0
2008-07-04 01:22:00,2.0351,2.0351,2.0351,2.0351,20800000.0
2008-07-04 01:23:00,2.0351,2.0351,2.0351,2.0351,10700000.0
2008-07-04 01:24:00,2.0351,2.03545,2.0351,2.03545,39600000.0
2008-07-04 01:25:00,2.0355,2.03675,2.03515,2.0356,114600000.0
2008-07-04 01:26:00,2.03565,2.0362,2.0355,2.0359,107200000.0
2008-07-04 01:27:00,2.0359,2.0364,2.0354,2.0355,163500000.0
2008-07-04 01:28:00,2.0355,2.0358,2.03535,2.0355,148200000.0
2008-07-04 01:29:00,2.0355,2.0357,2.0353,2.03545,120900000.0
2008-07-04 01:30:00,2.0355,2.0355,2.03525,2.0354,83200000.0
2008-07-04 01:31:00,2.0354,2.0354,2.0354,2.0354,69600000.0
2008-07-04 01:32:00,2.0354,2.0355,2.0354,2.0354,5700000.0
2008-07-04 01:33:00,2.0354,2.0354,2.0351,2.0352,27200000.0
2008-07-04 01:34:00,2.0352,2.0352,2.0352,2.0352,19000000.0
2008-07-04 01:35:00,2.0352,2.0352,2.0352,2.0352,14500000.0
2008-07-04 01:36:00,2.03525,2.0353,2.0352,2.0352,27000000.0
2008-07-04 01:37:00,2.0352,2.0352,2.0352,2.0352,5700000.0
2008-07-04 01:38:00,2.0352,2.0352,2.035,2.035,13300000.0
2008-07-04 01:39:00,2.035,2.0352,2.0349,2.0351,69900000.0
2008-07-04 01:40:00,2.0351,2.03535,2.0351,2.0353,44100000.0
2008-07-04 01:41:00,2.0354,2.0355,2.0351,2.0353,122200000.0
2008-07-04 01:42:00,2.0354,2.0354,2.0352,2.0353,119900000.0
2008-07-04 01:43:00,2.0353,2.0353,2.0351,2.0353,80200000.0
2008-07-04 01:44:00,2.03545,2.036,2.0353,2.0353,180800000.0
2008-07-04 01:45:00,2.0353,2.0356,2.0353,2.0354,62900000.0
2008-07-04 01:46:00,2.0354,2.0354,2.0353,2.0354,48000000.0
2008-07-04 01:47:00,2.0354,2.0356,2.0354,2.0355,96400000.0
2008-07-04 01:48:00,2.0355,2.0358,2.0355,2.0355,97000000.0
2008-07-04 01:49:00,2.0355,2.0355,2.0354,2.0354,11400000.0
2008-07-04 01:50:00,2.0354,2.0354,2.0352,2.0352,41800000.0
2008-07-04 01:51:00,2.0352,2.0352,2.0351,2.0351,20900000.0
2008-07-04 01:52:00,2.0351,2.0354,2.0351,2.0352,64800000.0
2008-07-04 01:53:00,2.0352,2.0352,2.035,2.0351,28500000.0
2008-07-04 01:54:00,2.0351,2.03555,2.0351,2.0353,72800000.0
2008-07-04 01:55:00,2.0353,2.0353,2.0349,2.0352,45700000.0
2008-07-04 01:56:00,2.0352,2.0353,2.035,2.035,63300000.0
2008-07-04 01:57:00,2.035,2.0355,2.035,2.0351,70200000.0
2008-07-04 01:58:00,2.0351,2.03535,2.0351,2.0351,64300000.0
2008-07-04 01:59:00,2.0351,2.0358,2.0351,2.0358,44500000.0
2008-07-04 02:00:00,2.0358,2.03605,2.0356,2.03605,68700000.0
2008-07-04 02:01:00,2.03635,2.0365,2.0358,2.0358,139800000.0
2008-07-04 02:02:00,2.0357,2.0357,2.0353,2.0357,211400000.0
2008-07-04 02:03:00,2.0357,2.0358,2.0357,2.0358,29700000.0
2008-07-04 02:04:00,2.0357,2.0358,2.03555,2.03555,36700000.0
2008-07-04 02:05:00,2.0356,2.0358,2.0349,2.0349,110300000.0
2008-07-04 02:06:00,2.0349,2.035,2.0349,2.0349,119100000.0
2008-07-04 02:07:00,2.035,2.0352,2.035,2.0351,236700000.0
2008-07-04 02:08:00,2.0352,2.0355,2.0351,2.0353,391900000.0
2008-07-04 02:09:00,2.0354,2.03585,2.0354,2.03555,127000000.0
2008-07-04 02:10:00,2.0356,2.0358,2.0355,2.0357,467300000.0
2008-07-04 02:11:00,2.0357,2.0357,2.0356,2.0356,45100000.0
2008-07-04 02:12:00,2.0356,2.0361,2.0356,2.03595,96600000.0
2008-07-04 02:13:00,2.03595,2.03595,2.0355,2.0356,79500000.0
2008-07-04 02:14:00,2.0356,2.0359,2.0352,2.0353,193300000.0
2008-07-04 02:15:00,2.0352,2.0355,2.03515,2.0355,43900000.0
2008-07-04 02:16:00,2.0355,2.0357,2.03505,2.0354,214100000.0
2008-07-04 02:17:00,2.0354,2.03565,2.0354,2.0356,102300000.0
2008-07-04 02:18:00,2.03565,2.03615,2.03565,2.03605,125300000.0
2008-07-04 02:19:00,2.03605,2.0361,2.036,2.036,82100000.0
2008-07-04 02:20:00,2.036,2.0361,2.036,2.036,50100000.0
2008-07-04 02:21:00,2.036,2.0361,2.036,2.036,31200000.0
2008-07-04 02:22:00,2.036,2.0362,2.0359,2.03595,68700000.0
2008-07-04 02:23:00,2.036,2.03605,2.0357,2.03585,84400000.0
2008-07-04 02:24:00,2.0358,2.0358,2.0355,2.0358,51300000.0
2008-07-04 02:25:00,2.03575,2.03575,2.03545,2.0356,43800000.0
2008-07-04 02:26:00,2.0357,2.0357,2.0356,2.0357,22500000.0
2008-07-04 02:27:00,2.0357,2.0357,2.03545,2.03545,27500000.0
2008-07-04 02:28:00,2.03545,2.0356,2.03525,2.0353,76300000.0
2008-07-04 02:29:00,2.0353,2.0353,2.0349,2.03495,119000000.0
2008-07-04 02:30:00,2.03495,2.035,2.0349,2.0349,155200000.0
2008-07-04 02:31:00,2.0349,2.0349,2.0349,2.0349,36000000.0
2008-07-04 02:32:00,2.0349,2.03495,2.0349,2.03495,63400000.0
2008-07-04 02:33:00,2.035,2.0351,2.035,2.0351,4500000.0
2008-07-04 02:34:00,2.03515,2.03515,2.03495,2.035,19400000.0
2008-07-04 02:35:00,2.035,2.035,2.0349,2.035,63300000.0
2008-07-04 02:36:00,2.035,2.0351,2.03495,2.035,74800000.0
2008-07-04 02:37:00,2.035,2.0353,2.035,2.0353,92000000.0
2008-07-04 02:38:00,2.0352,2.0353,2.035,2.0352,150400000.0
2008-07-04 02:39:00,2.0352,2.0354,2.0349,2.0349,262400000.0
2008-07-04 02:40:00,2.0349,2.0354,2.0349,2.0352,167400000.0
2008-07-04 02:41:00,2.0352,2.0357,2.035,2.03515,145500000.0
2008-07-04 02:42:00,2.03515,2.03515,2.0349,2.0349,146700000.0
2008-07-04 02:43:00,2.0349,2.0349,2.0349,2.0349,45600000.0
2008-07-04 02:44:00,2.0349,2.0351,2.0349,2.0351,114100000.0
2008-07-04 02:45:00,2.0351,2.0351,2.0349,2.0349,128700000.0
2008-07-04 02:46:00,2.0349,2.0356,2.0349,2.035,140400000.0
2008-07-04 02:47:00,2.03495,2.03545,2.0349,2.0352,254100000.0
2008-07-04 02:48:00,2.0352,2.0352,2.03495,2.0351,52300000.0
2008-07-04 02:49:00,2.0351,2.0351,2.03495,2.03495,10000000.0
2008-07-04 02:50:00,2.035,2.035,2.0349,2.0349,17300000.0
2008-07-04 02:51:00,2.0349,2.0349,2.0349,2.0349,45500000.0
2008-07-04 02:52:00,2.0349,2.0349,2.0349,2.0349,31600000.0
2008-07-04 02:53:00,2.0349,2.0353,2.0349,2.0353,96900000.0
2008-07-04 02:54:00,2.0353,2.0357,2.03515,2.03555,104300000.0
2008-07-04 02:55:00,2.03555,2.0357,2.03525,2.03525,112400000.0
2008-07-04 02:56:00,2.0352,2.0355,2.0349,2.0349,69200000.0
2008-07-04 02:57:00,2.0349,2.0349,2.0349,2.0349,70200000.0
2008-07-04 02:58:00,2.0349,2.035,2.0349,2.0349,58100000.0
2008-07-04 02:59:00,2.0349,2.0349,2.0349,2.0349,40300000.0
2008-07-04 03:00:00,2.0349,2.0349,2.0349,2.0349,2400000.0
2008-07-04 03:01:00,2.0349,2.03495,2.0349,2.03495,24300000.0
2008-07-04 03:02:00,2.03495,2.0351,2.0349,2.0349,17400000.0
2008-07-04 03:03:00,2.03495,2.03495,2.03495,2.03495,2500000.0
2008-07-04 03:04:00,2.0355,2.0355,2.03471,2.03503,10300000.0
2008-07-04 03:05:00,2.03495,2.03495,2.0349,2.03495,17900000.0
2008-07-04 03:06:00,2.03495,2.03535,2.0349,2.0353,82400000.0
2008-07-04 03:07:00,2.0353,2.03535,2.035,2.035,44800000.0
2008-07-04 03:08:00,2.035,2.035,2.03495,2.035,14700000.0
2008-07-04 03:09:00,2.03505,2.0353,2.035,2.0352,54500000.0
2008-07-04 03:10:00,2.0352,2.0353,2.0352,2.0353,69100000.0
2008-07-04 03:11:00,2.0353,2.03535,2.0349,2.03495,132900000.0
2008-07-04 03:12:00,2.035,2.035,2.0349,2.0349,62800000.0
2008-07-04 03:13:00,2.0349,2.03505,2.0349,2.0349,76800000.0
2008-07-04 03:14:00,2.0349,2.03495,2.0349,2.0349,48400000.0
2008-07-04 03:15:00,2.03482,2.03482,2.03422,2.03424,27400000.0
2008-07-04 03:16:00,2.0349,2.035,2.0349,2.0349,34700000.0
2008-07-04 03:17:00,2.0349,2.03495,2.0349,2.03495,14500000.0
2008-07-04 03:18:00,2.03505,2.03505,2.0349,2.0349,78900000.0
2008-07-04 03:19:00,2.0349,2.03495,2.0349,2.0349,26700000.0
2008-07-04 03:20:00,2.0349,2.0351,2.0349,2.0349,72100000.0
2008-07-04 03:21:00,2.0349,2.0349,2.0349,2.0349,21900000.0
2008-07-04 03:22:00,2.0349,2.03495,2.0349,2.03495,8300000.0
2008-07-04 03:23:00,2.03495,2.03495,2.0349,2.0349,9900000.0
2008-07-04 03:24:00,2.0349,2.0349,2.0349,2.0349,7200000.0
2008-07-04 03:25:00,2.0349,2.0349,2.0349,2.0349,21800000.0
2008-07-04 03:26:00,2.0349,2.0349,2.0349,2.0349,12000000.0
2008-07-04 03:27:00,2.0349,2.03505,2.0349,2.035,95600000.0
2008-07-04 03:28:00,2.035,2.035,2.0349,2.0349,32300000.0
2008-07-04 03:29:00,2.0349,2.0351,2.0349,2.0349,42200000.0
2008-07-04 03:30:00,2.0349,2.0351,2.0349,2.0349,31900000.0
2008-07-04 03:31:00,2.03495,2.0351,2.0349,2.035,54400000.0
2008-07-04 03:32:00,2.035,2.0355,2.035,2.03535,105800000.0
2008-07-04 03:33:00,2.0355,2.0355,2.0352,2.0353,79000000.0
2008-07-04 03:34:00,2.0353,2.0353,2.0353,2.0353,13300000.0
2008-07-04 03:35:00,2.0352,2.0353,2.0351,2.0352,43700000.0
2008-07-04 03:36:00,2.0352,2.0352,2.0352,2.0352,19000000.0
2008-07-04 03:37:00,2.0352,2.0352,2.0351,2.0351,45500000.0
2008-07-04 03:38:00,2.0351,2.0351,2.0349,2.0349,29100000.0
2008-07-04 03:39:00,2.03495,2.03495,2.0349,2.0349,31400000.0
2008-07-04 03:40:00,2.0349,2.03495,2.0349,2.0349,65500000.0
2008-07-04 03:41:00,2.0349,2.0349,2.0349,2.0349,9600000.0
2008-07-04 03:42:00,2.0349,2.0349,2.0349,2.0349,9600000.0
2008-07-04 03:43:00,2.0349,2.0351,2.0349,2.0349,39100000.0
2008-07-04 03:44:00,2.0349,2.0349,2.0349,2.0349,12000000.0
2008-07-04 03:45:00,2.0349,2.0349,2.0349,2.0349,26400000.0
2008-07-04 03:46:00,2.0349,2.0349,2.0349,2.0349,16800000.0
2008-07-04 03:47:00,2.0349,2.0349,2.0349,2.0349,19200000.0
2008-07-04 03:48:00,2.0349,2.0349,2.0349,2.0349,43200000.0
2008-07-04 03:49:00,2.0349,2.0349,2.0349,2.0349,14400000.0
2008-07-04 03:50:00,2.0349,2.0349,2.0349,2.0349,40800000.0
2008-07-04 03:51:00,2.0349,2.0349,2.0349,2.0349,16800000.0
2008-07-04 03:52:00,2.0349,2.0349,2.0349,2.0349,45600000.0
2008-07-04 03:53:00,2.0349,2.0349,2.0349,2.0349,12000000.0
2008-07-04 03:54:00,2.0349,2.0349,2.0349,2.0349,2400000.0
2008-07-04 03:55:00,2.0349,2.0349,2.0349,2.0349,4800000.0
2008-07-04 03:56:00,2.0349,2.0349,2.0349,2.0349,28800000.0
2008-07-04 03:57:00,2.0349,2.03505,2.0349,2.0349,128700000.0
2008-07-04 03:58:00,2.0349,2.0349,2.0349,2.0349,57600000.0
2008-07-04 03:59:00,2.0349,2.0349,2.0348,2.0348,36900000.0
2008-07-04 04:00:00,2.0348,2.0349,2.0348,2.0348,88000000.0
2008-07-04 04:01:00,2.0348,2.0348,2.0348,2.0348,24000000.0
2008-07-04 04:02:00,2.0348,2.03515,2.0348,2.035,50400000.0
2008-07-04 04:03:00,2.035,2.035,2.0348,2.0348,42000000.0
2008-07-04 04:04:00,2.0348,2.0348,2.0348,2.0348,7200000.0
2008-07-04 04:05:00,2.0348,2.035,2.0348,2.0348,37200000.0
2008-07-04 04:06:00,2.035,2.035,2.0348,2.0348,4300000.0
2008-07-04 04:07:00,2.03442,2.03458,2.03379,2.03421,17400000.0
2008-07-04 04:08:00,2.03488,2.03488,2.03396,2.03422,22000000.0
2008-07-04 04:09:00,2.0348,2.0348,2.0348,2.0348,12000000.0
2008-07-04 04:10:00,2.0348,2.0348,2.0348,2.0348,36000000.0
2008-07-04 04:11:00,2.0348,2.03485,2.0348,2.0348,36100000.0
2008-07-04 04:12:00,2.0348,2.0348,2.0348,2.0348,26400000.0
2008-07-04 04:13:00,2.03485,2.03505,2.03485,2.0349,100000000.0
2008-07-04 04:14:00,2.03495,2.035,2.0348,2.0348,43900000.0
2008-07-04 04:15:00,2.0348,2.0348,2.0348,2.0348,52800000.0
2008-07-04 04:16:00,2.0348,2.03495,2.0348,2.0348,68600000.0
2008-07-04 04:17:00,2.0348,2.0348,2.0348,2.0348,105600000.0
2008-07-04 04:18:00,2.0348,2.0348,2.0348,2.0348,31200000.0
2008-07-04 04:19:00,2.0348,2.0348,2.0348,2.0348,40800000.0
2008-07-04 04:20:00,2.0348,2.0348,2.0348,2.0348,7200000.0
2008-07-04 04:21:00,2.0348,2.0348,2.0348,2.0348,9600000.0
2008-07-04 04:22:00,2.0347,2.0347,2.0347,2.0347,4300000.0
2008-07-04 04:23:00,2.0347,2.03475,2.0347,2.03475,78800000.0
2008-07-04 04:24:00,2.0347,2.0349,2.0347,2.03485,69800000.0
2008-07-04 04:25:00,2.03485,2.03485,2.0347,2.0347,25400000.0
2008-07-04 04:26:00,2.0347,2.03485,2.0347,2.0348,38300000.0
2008-07-04 04:27:00,2.0348,2.0348,2.0347,2.0347,95400000.0
2008-07-04 04:28:00,2.0347,2.0347,2.0347,2.0347,25800000.0
2008-07-04 04:29:00,2.0347,2.0347,2.0347,2.0347,46200000.0
2008-07-04 04:30:00,2.0347,2.0348,2.0347,2.0347,35800000.0
2008-07-04 04:31:00,2.0347,2.0349,2.0347,2.0347,150500000.0
2008-07-04 04:32:00,2.0348,2.0351,2.0347,2.0347,173300000.0
2008-07-04 04:33:00,2.0347,2.035,2.0347,2.03485,154800000.0
2008-07-04 04:34:00,2.03485,2.03485,2.0347,2.0347,60500000.0
2008-07-04 04:35:00,2.0347,2.03475,2.0347,2.0347,32200000.0
2008-07-04 04:36:00,2.0347,2.0348,2.0347,2.0347,54000000.0
2008-07-04 04:37:00,2.0347,2.0348,2.0347,2.0348,223800000.0
2008-07-04 04:38:00,2.0348,2.0348,2.0347,2.03475,19300000.0
2008-07-04 04:39:00,2.03475,2.0348,2.0347,2.0347,21200000.0
2008-07-04 04:40:00,2.0347,2.0348,2.0347,2.0348,34700000.0
2008-07-04 04:41:00,2.03475,2.0348,2.03475,2.03475,12500000.0
2008-07-04 04:42:00,2.03475,2.03485,2.0347,2.03475,59600000.0
2008-07-04 04:43:00,2.03475,2.0348,2.0347,2.0348,27600000.0
2008-07-04 04:44:00,2.0348,2.0349,2.0347,2.0349,56200000.0
2008-07-04 04:45:00,2.0349,2.0349,2.0349,2.0349,22400000.0
2008-07-04 04:46:00,2.0349,2.035,2.0349,2.0349,33800000.0
2008-07-04 04:47:00,2.0349,2.0349,2.0347,2.0347,45500000.0
2008-07-04 04:48:00,2.03475,2.03485,2.0347,2.0347,71300000.0
2008-07-04 04:49:00,2.0347,2.0349,2.0347,2.03475,37700000.0
2008-07-04 04:50:00,2.0347,2.0348,2.0347,2.0348,58800000.0
2008-07-04 04:51:00,2.03485,2.03495,2.03475,2.03495,42000000.0
2008-07-04 04:52:00,2.03495,2.03495,2.03485,2.03485,20000000.0
2008-07-04 04:53:00,2.03454,2.03484,2.03447,2.03447,18000000.0
2008-07-04 04:54:00,2.03485,2.03485,2.0347,2.0347,88300000.0
2008-07-04 04:55:00,2.0347,2.03485,2.0347,2.0348,69600000.0
2008-07-04 04:56:00,2.0348,2.0351,2.0347,2.0347,51000000.0
2008-07-04 04:57:00,2.0347,2.0348,2.0347,2.0347,39800000.0
2008-07-04 04:58:00,2.0347,2.0347,2.0347,2.0347,18300000.0
2008-07-04 04:59:00,2.0347,2.03485,2.0347,2.0347,75800000.0
2008-07-04 05:00:00,2.0347,2.035,2.0347,2.0347,107900000.0
2008-07-04 05:01:00,2.0347,2.03475,2.0347,2.0347,40300000.0
2008-07-04 05:02:00,2.0347,2.0349,2.0347,2.0347,86000000.0
2008-07-04 05:03:00,2.0347,2.0347,2.0347,2.0347,60100000.0
2008-07-04 05:04:00,2.0347,2.0347,2.0347,2.0347,11400000.0
2008-07-04 05:05:00,2.03475,2.03475,2.0347,2.0347,18300000.0
2008-07-04 05:06:00,2.0347,2.0348,2.0347,2.0347,25500000.0
2008-07-04 05:07:00,2.0347,2.0349,2.0347,2.0347,68800000.0
2008-07-04 05:08:00,2.0347,2.0347,2.034,2.0347,75600000.0
2008-07-04 05:09:00,2.0347,2.0347,2.0347,2.0347,28500000.0
2008-07-04 05:10:00,2.0347,2.0347,2.0347,2.0347,80700000.0
2008-07-04 05:11:00,2.0347,2.0347,2.0347,2.0347,11400000.0
2008-07-04 05:12:00,2.0347,2.0347,2.0347,2.0347,28500000.0
2008-07-04 05:13:00,2.0347,2.0347,2.0347,2.0347,3800000.0
2008-07-04 05:14:00,2.03427,2.03475,2.03423,2.03423,69200000.0
2008-07-04 05:15:00,2.0347,2.0347,2.0347,2.0347,34200000.0
2008-07-04 05:16:00,2.0347,2.0347,2.0347,2.0347,39900000.0
2008-07-04 05:17:00,2.0347,2.0347,2.0347,2.0347,36100000.0
2008-07-04 05:18:00,2.0347,2.0347,2.0343,2.0347,30300000.0
2008-07-04 05:19:00,2.0347,2.0347,2.0347,2.0347,17100000.0
2008-07-04 05:20:00,2.0347,2.0347,2.0347,2.0347,47500000.0
2008-07-04 05:21:00,2.0347,2.0347,2.0347,2.0347,22800000.0
2008-07-04 05:22:00,2.0347,2.0347,2.0347,2.0347,20900000.0
2008-07-04 05:23:00,2.0347,2.0347,2.0347,2.0347,1900000.0
2008-07-04 05:24:00,2.0347,2.03475,2.0347,2.0347,19500000.0
2008-07-04 05:25:00,2.0347,2.0347,2.0347,2.0347,15200000.0
2008-07-04 05:26:00,2.0347,2.0347,2.0347,2.0347,52200000.0
2008-07-04 05:27:00,2.0347,2.0347,2.0347,2.0347,32300000.0
2008-07-04 05:28:00,2.0347,2.0347,2.0347,2.0347,47500000.0
2008-07-04 05:29:00,2.0347,2.0347,2.0347,2.0347,7600000.0
2008-07-04 05:30:00,2.0347,2.0347,2.0347,2.0347,32300000.0
2008-07-04 05:31:00,2.0347,2.0347,2.0347,2.0347,26600000.0
2008-07-04 05:32:00,2.0347,2.0347,2.0347,2.0347,9500000.0
2008-07-04 05:33:00,2.0347,2.0347,2.0347,2.0347,13300000.0
2008-07-04 05:34:00,2.0347,2.0347,2.0347,2.0347,1900000.0
2008-07-04 05:35:00,2.03439,2.03466,2.03423,2.03466,25500000.0
2008-07-04 05:36:00,2.03456,2.03462,2.03424,2.03438,52400000.0
2008-07-04 05:37:00,2.0347,2.0347,2.0347,2.0347,3800000.0
2008-07-04 05:38:00,2.0347,2.0347,2.0347,2.0347,15200000.0
2008-07-04 05:39:00,2.0347,2.0347,2.0347,2.0347,3800000.0
2008-07-04 05:40:00,2.0347,2.0347,2.0347,2.0347,11400000.0
2008-07-04 05:41:00,2.0347,2.0347,2.0347,2.0347,3800000.0
2008-07-04 05:42:00,2.0347,2.0347,2.03405,2.0347,56400000.0
2008-07-04 05:43:00,2.0347,2.0347,2.0347,2.0347,11400000.0
2008-07-04 05:44:00,2.0347,2.03485,2.0346,2.0347,58100000.0
2008-07-04 05:45:00,2.0347,2.0347,2.0347,2.0347,13300000.0
2008-07-04 05:46:00,2.0347,2.0347,2.034,2.0347,64600000.0
2008-07-04 05:47:00,2.0347,2.0347,2.0347,2.0347,20900000.0
2008-07-04 05:48:00,2.0347,2.0347,2.0347,2.0347,10900000.0
2008-07-04 05:49:00,2.0347,2.0347,2.0347,2.0347,3300000.0
2008-07-04 05:50:00,2.0347,2.0349,2.0347,2.0347,96300000.0
2008-07-04 05:51:00,2.0347,2.0347,2.0347,2.0347,125300000.0
2008-07-04 05:52:00,2.0347,2.0347,2.0347,2.0347,23100000.0
2008-07-04 05:53:00,2.0347,2.0347,2.0347,2.0347,26400000.0
2008-07-04 05:54:00,2.0347,2.0347,2.0347,2.0347,13200000.0
2008-07-04 05:55:00,2.0347,2.0347,2.0347,2.0347,26800000.0
2008-07-04 05:56:00,2.0347,2.0347,2.0347,2.0347,17200000.0
2008-07-04 05:57:00,2.0347,2.0347,2.0347,2.0347,3300000.0
2008-07-04 05:58:00,2.0348,2.0348,2.0348,2.0348,4800000.0
2008-07-04 05:59:00,2.0348,2.0348,2.0348,2.0348,2400000.0
2008-07-04 06:00:00,2.0348,2.0348,2.0348,2.0348,16800000.0
2008-07-04 06:01:00,2.0348,2.0348,2.0348,2.0348,26400000.0
2008-07-04 06:02:00,2.03438,2.03486,2.03429,2.0344,37500000.0
2008-07-04 06:03:00,2.03485,2.03486,2.0345,2.03483,28800000.0
2008-07-04 06:04:00,2.0349,2.0349,2.0348,2.0348,119800000.0
2008-07-04 06:05:00,2.0348,2.0348,2.0348,2.0348,125200000.0
2008-07-04 06:06:00,2.0348,2.0349,2.0348,2.0348,59500000.0
2008-07-04 06:07:00,2.0348,2.03485,2.0348,2.0348,78100000.0
2008-07-04 06:08:00,2.0348,2.0348,2.0348,2.0348,16900000.0
2008-07-04 06:09:00,2.03485,2.0349,2.03485,2.03485,12500000.0
2008-07-04 06:10:00,2.03485,2.03485,2.0348,2.0348,26500000.0
2008-07-04 06:11:00,2.0348,2.0348,2.0348,2.0348,21600000.0
2008-07-04 06:12:00,2.0348,2.0348,2.0348,2.0348,9600000.0
2008-07-04 06:13:00,2.0348,2.0348,2.0348,2.0348,19200000.0
2008-07-04 06:14:00,2.0348,2.0348,2.0348,2.0348,14400000.0
2008-07-04 06:15:00,2.03426,2.03461,2.03413,2.03413,36800000.0
2008-07-04 06:16:00,2.0348,2.0348,2.0348,2.0348,7200000.0
2008-07-04 06:17:00,2.0348,2.0348,2.0348,2.0348,7200000.0
2008-07-04 06:18:00,2.0348,2.0348,2.0348,2.0348,4800000.0
2008-07-04 06:19:00,2.0348,2.0348,2.0348,2.0348,7200000.0
2008-07-04 06:20:00,2.0348,2.0348,2.0348,2.0348,43200000.0
2008-07-04 06:21:00,2.0348,2.0348,2.0347,2.0348,14800000.0
2008-07-04 06:22:00,2.035,2.035,2.035,2.035,3000000.0
2008-07-04 06:23:00,2.035,2.035,2.035,2.035,3000000.0
2008-07-04 06:24:00,2.035,2.035,2.035,2.035,6000000.0
2008-07-04 06:25:00,2.035,2.035,2.035,2.035,5000000.0
2008-07-04 06:26:00,2.035,2.035,2.035,2.035,16000000.0
2008-07-04 06:27:00,2.035,2.035,2.035,2.035,15000000.0
2008-07-04 06:28:00,2.035,2.035,2.035,2.035,11000000.0
2008-07-04 06:29:00,2.035,2.035,2.0347,2.0347,30800000.0
2008-07-04 06:30:00,2.0347,2.0348,2.0346,2.0348,23800000.0
2008-07-04 06:31:00,2.0348,2.0348,2.0347,2.0347,31800000.0
2008-07-04 06:32:00,2.0347,2.0347,2.0347,2.0347,13200000.0
2008-07-04 06:33:00,2.0348,2.0348,2.0348,2.0348,11400000.0
2008-07-04 06:34:00,2.0348,2.0348,2.0347,2.0347,25100000.0
2008-07-04 06:35:00,2.0348,2.0348,2.0347,2.0347,25500000.0
2008-07-04 06:36:00,2.0347,2.0347,2.03465,2.0347,34600000.0
2008-07-04 06:37:00,2.03465,2.0347,2.03465,2.03465,38300000.0
2008-07-04 06:38:00,2.03465,2.03465,2.03465,2.03465,7800000.0
2008-07-04 06:39:00,2.03465,2.0348,2.03465,2.03465,41900000.0
2008-07-04 06:40:00,2.03465,2.03465,2.03465,2.03465,5000000.0
2008-07-04 06:41:00,2.03465,2.0348,2.03465,2.0347,71300000.0
2008-07-04 06:42:00,2.0347,2.0348,2.03465,2.03465,61700000.0
2008-07-04 06:43:00,2.03465,2.03475,2.03465,2.03465,46000000.0
2008-07-04 06:44:00,2.03465,2.03465,2.03465,2.03465,22000000.0
2008-07-04 06:45:00,2.03465,2.03465,2.03465,2.03465,28000000.0
2008-07-04 06:46:00,2.03465,2.03465,2.03465,2.03465,5000000.0
2008-07-04 06:47:00,2.03465,2.03465,2.03465,2.03465,16000000.0
2008-07-04 06:48:00,2.03465,2.03465,2.03465,2.03465,8000000.0
2008-07-04 06:49:00,2.03465,2.03465,2.03465,2.03465,20000000.0
2008-07-04 06:50:00,2.03465,2.03465,2.03425,2.03465,8000000.0
2008-07-04 06:51:00,2.03465,2.03465,2.03465,2.03465,15000000.0
2008-07-04 06:52:00,2.03465,2.03465,2.03465,2.03465,21000000.0
2008-07-04 06:53:00,2.03465,2.03465,2.03465,2.03465,7000000.0
2008-07-04 06:54:00,2.03465,2.03465,2.03465,2.03465,1000000.0
2008-07-04 06:55:00,2.03465,2.03465,2.03465,2.03465,5000000.0
2008-07-04 06:56:00,2.03465,2.03465,2.03465,2.03465,5000000.0
2008-07-04 06:57:00,2.03465,2.03465,2.03465,2.03465,6000000.0
2008-07-04 06:58:00,2.03465,2.03465,2.03465,2.03465,2000000.0
2008-07-04 06:59:00,2.03465,2.03465,2.03465,2.03465,4000000.0
2008-07-04 07:00:00,2.03443,2.03457,2.03423,2.03423,74200000.0
2008-07-04 07:01:00,2.03465,2.03465,2.03465,2.03465,5000000.0
2008-07-04 07:02:00,2.03465,2.03465,2.03465,2.03465,3000000.0
2008-07-04 07:03:00,2.03465,2.03465,2.03465,2.03465,1000000.0
2008-07-04 07:04:00,2.03413,2.03456,2.03384,2.03405,71600000.0
2008-07-04 07:05:00,2.03465,2.03465,2.0342,2.03465,21500000.0
2008-07-04 07:06:00,2.03465,2.03465,2.0342,2.03465,42200000.0
2008-07-04 07:07:00,2.03465,2.0348,2.03465,2.0348,32400000.0
2008-07-04 07:08:00,2.03485,2.035,2.03475,2.03495,47500000.0
2008-07-04 07:09:00,2.03495,2.03499,2.03452,2.03495,47000000.0
2008-07-04 07:10:00,2.03475,2.0349,2.03475,2.0348,12500000.0
2008-07-04 07:11:00,2.0349,2.0349,2.03465,2.0347,41800000.0
2008-07-04 07:12:00,2.03465,2.03475,2.03465,2.03465,39200000.0
2008-07-04 07:13:00,2.03465,2.0347,2.03465,2.0347,13200000.0
2008-07-04 07:14:00,2.0347,2.03485,2.0347,2.0347,66500000.0
2008-07-04 07:15:00,2.0347,2.0348,2.0347,2.0347,20700000.0
2008-07-04 07:16:00,2.03374,2.03468,2.03374,2.03393,118000000.0
2008-07-04 07:17:00,2.0347,2.0348,2.0347,2.03475,29600000.0
2008-07-04 07:18:00,2.0347,2.03475,2.0347,2.03475,4500000.0
2008-07-04 07:19:00,2.0345,2.03465,2.03406,2.03423,47600000.0
2008-07-04 07:20:00,2.03449,2.03473,2.03422,2.03438,63200000.0
2008-07-04 07:21:00,2.0347,2.0348,2.0347,2.0348,36900000.0
2008-07-04 07:22:00,2.0348,2.03525,2.0348,2.0352,97900000.0
2008-07-04 07:23:00,2.03515,2.0352,2.03515,2.0352,20000000.0
2008-07-04 07:24:00,2.03525,2.03525,2.0349,2.03515,22500000.0
2008-07-04 07:25:00,2.03515,2.03515,2.0347,2.03495,73100000.0
2008-07-04 07:26:00,2.03495,2.03505,2.03485,2.03485,37500000.0
2008-07-04 07:27:00,2.03495,2.03495,2.03485,2.0349,40000000.0
2008-07-04 07:28:00,2.0349,2.03495,2.0347,2.0349,49200000.0
2008-07-04 07:29:00,2.0349,2.03505,2.03475,2.03495,84600000.0
2008-07-04 07:30:00,2.03495,2.0351,2.0348,2.0349,78200000.0
2008-07-04 07:31:00,2.0349,2.0349,2.0347,2.0348,46400000.0
2008-07-04 07:32:00,2.0347,2.035,2.0347,2.0347,109000000.0
2008-07-04 07:33:00,2.0347,2.0349,2.0347,2.0347,96800000.0
2008-07-04 07:34:00,2.0347,2.0347,2.0347,2.0347,33000000.0
2008-07-04 07:35:00,2.0347,2.03485,2.0347,2.0347,80900000.0
2008-07-04 07:36:00,2.0347,2.0347,2.0347,2.0347,27800000.0
2008-07-04 07:37:00,2.0347,2.0347,2.0347,2.0347,5000000.0
2008-07-04 07:38:00,2.0347,2.0347,2.0347,2.0347,21000000.0
2008-07-04 07:39:00,2.0347,2.0347,2.0347,2.0347,21000000.0
2008-07-04 07:40:00,2.0347,2.0347,2.0342,2.0342,22600000.0
2008-07-04 07:41:00,2.03415,2.0345,2.03415,2.03425,122400000.0
2008-07-04 07:42:00,2.0343,2.0345,2.0342,2.0344,122800000.0
2008-07-04 07:43:00,2.0344,2.0346,2.0342,2.0342,69200000.0
2008-07-04 07:44:00,2.0342,2.0343,2.0342,2.0343,46500000.0
2008-07-04 07:45:00,2.0343,2.03435,2.03415,2.0342,65900000.0
2008-07-04 07:46:00,2.0342,2.0342,2.0342,2.0342,19200000.0
2008-07-04 07:47:00,2.0342,2.03425,2.0342,2.03425,15000000.0
2008-07-04 07:48:00,2.03425,2.0343,2.0342,2.0343,12500000.0
2008-07-04 07:49:00,2.0343,2.0343,2.0336,2.0336,98900000.0
2008-07-04 07:50:00,2.0336,2.034,2.03345,2.034,75000000.0
2008-07-04 07:51:00,2.0339,2.034,2.0335,2.0338,91300000.0
2008-07-04 07:52:00,2.0338,2.0339,2.0338,2.0339,30400000.0
2008-07-04 07:53:00,2.0339,2.034,2.0339,2.0339,75200000.0
2008-07-04 07:54:00,2.0338,2.034,2.03375,2.034,58900000.0
2008-07-04 07:55:00,2.0339,2.034,2.0337,2.0338,34800000.0
2008-07-04 07:56:00,2.0337,2.03385,2.0336,2.03375,87300000.0
2008-07-04 07:57:00,2.03375,2.0339,2.0337,2.0337,62500000.0
2008-07-04 07:58:00,2.0338,2.03395,2.0338,2.0339,145800000.0
2008-07-04 07:59:00,2.0339,2.034,2.0338,2.0339,31200000.0
2008-07-04 08:00:00,2.0339,2.0343,2.0339,2.0343,33600000.0
2008-07-04 08:01:00,2.0339,2.0342,2.0339,2.0341,31400000.0
2008-07-04 08:02:00,2.0341,2.0342,2.0339,2.0341,29700000.0
2008-07-04 08:03:00,2.0341,2.0346,2.0339,2.0342,116200000.0
2008-07-04 08:04:00,2.0342,2.0342,2.03365,2.0341,43900000.0
2008-07-04 08:05:00,2.0341,2.0343,2.0341,2.03425,51900000.0
2008-07-04 08:06:00,2.03425,2.0345,2.0342,2.0345,55500000.0
2008-07-04 08:07:00,2.0345,2.0345,2.0345,2.0345,23000000.0
2008-07-04 08:08:00,2.0345,2.0345,2.0341,2.0341,26000000.0
2008-07-04 08:09:00,2.0341,2.0342,2.0341,2.0342,58700000.0
2008-07-04 08:10:00,2.0342,2.0347,2.0342,2.0347,59500000.0
2008-07-04 08:11:00,2.0347,2.0347,2.0344,2.0345,45400000.0
2008-07-04 08:12:00,2.0345,2.0345,2.03385,2.03395,85500000.0
2008-07-04 08:13:00,2.034,2.03425,2.03395,2.0342,83300000.0
2008-07-04 08:14:00,2.03425,2.03425,2.034,2.034,18800000.0
2008-07-04 08:15:00,2.034,2.0342,2.034,2.0342,22700000.0
2008-07-04 08:16:00,2.0342,2.0343,2.0341,2.0341,65400000.0
2008-07-04 08:17:00,2.0341,2.0341,2.0336,2.0338,96100000.0
2008-07-04 08:18:00,2.0338,2.0341,2.03375,2.0341,78000000.0
2008-07-04 08:19:00,2.0341,2.0341,2.03365,2.0341,180000000.0
2008-07-04 08:20:00,2.0341,2.0342,2.03395,2.0342,119800000.0
2008-07-04 08:21:00,2.0342,2.0344,2.0342,2.0344,150400000.0
2008-07-04 08:22:00,2.0344,2.0346,2.0341,2.0343,159300000.0
2008-07-04 08:23:00,2.0343,2.0343,2.0336,2.03375,105360000.0
2008-07-04 08:24:00,2.0337,2.0342,2.03365,2.03405,155300000.0
2008-07-04 08:25:00,2.03405,2.0341,2.03375,2.0341,100400000.0
2008-07-04 08:26:00,2.0341,2.0341,2.0337,2.03375,99100000.0
2008-07-04 08:27:00,2.03375,2.0341,2.03365,2.0341,71500000.0
2008-07-04 08:28:00,2.0339,2.034,2.0333,2.03335,140700000.0
2008-07-04 08:29:00,2.03335,2.03345,2.0333,2.0334,54600000.0
2008-07-04 08:30:00,2.0334,2.0338,2.03325,2.0338,70400000.0
2008-07-04 08:31:00,2.03355,2.0338,2.03355,2.0338,50100000.0
2008-07-04 08:32:00,2.0338,2.0339,2.0333,2.0338,57500000.0
2008-07-04 08:33:00,2.0339,2.0339,2.03235,2.0326,277959998.0
2008-07-04 08:34:00,2.03265,2.03285,2.03245,2.03285,164800000.0
2008-07-04 08:35:00,2.0328,2.03285,2.03225,2.03235,431999999.0
2008-07-04 08:36:00,2.03235,2.0325,2.03195,2.03205,448100000.0
2008-07-04 08:37:00,2.03225,2.03225,2.03205,2.03215,62600000.0
2008-07-04 08:38:00,2.03215,2.03215,2.03205,2.03205,18300000.0
2008-07-04 08:39:00,2.03205,2.0322,2.0319,2.03215,268800000.0
2008-07-04 08:40:00,2.0321,2.0322,2.03155,2.0317,158600000.0
2008-07-04 08:41:00,2.0317,2.03255,2.03145,2.03255,655900000.0
2008-07-04 08:42:00,2.0325,2.03255,2.0319,2.0323,531000000.0
2008-07-04 08:43:00,2.0322,2.03295,2.03215,2.0324,290900000.0
2008-07-04 08:44:00,2.0324,2.0325,2.03185,2.0325,652600000.0
2008-07-04 08:45:00,2.03245,2.0326,2.03185,2.03195,722999999.0
2008-07-04 08:46:00,2.032,2.032,2.0313,2.03175,409600000.0
2008-07-04 08:47:00,2.03175,2.0319,2.03145,2.0318,639600000.0
2008-07-04 08:48:00,2.0318,2.0327,2.0318,2.03255,297900000.0
2008-07-04 08:49:00,2.03255,2.03335,2.0325,2.03275,261200000.0
2008-07-04 08:50:00,2.0328,2.0328,2.03195,2.0322,231200000.0
2008-07-04 08:51:00,2.03215,2.0326,2.0318,2.0322,222100000.0
2008-07-04 08:52:00,2.032,2.0323,2.0313,2.0313,541600000.0
2008-07-04 08:53:00,2.03115,2.0315,2.0305,2.03085,567700000.0
2008-07-04 08:54:00,2.0309,2.0311,2.03065,2.0307,308100000.0
2008-07-04 08:55:00,2.03075,2.03085,2.03035,2.0305,161800000.0
2008-07-04 08:56:00,2.0305,2.0306,2.03015,2.03015,627400000.0
2008-07-04 08:57:00,2.03015,2.0303,2.02995,2.0302,365200000.0
2008-07-04 08:58:00,2.0302,2.03055,2.02995,2.0305,171400000.0
2008-07-04 08:59:00,2.03045,2.0317,2.0304,2.0317,119800000.0
2008-07-04 09:00:00,2.03175,2.03195,2.03125,2.03125,174000000.0
2008-07-04 09:01:00,2.0312,2.0312,2.0303,2.03065,301800000.0
2008-07-04 09:02:00,2.03065,2.0307,2.03055,2.0307,289000000.0
2008-07-04 09:03:00,2.0307,2.031,2.0306,2.031,226000000.0
2008-07-04 09:04:00,2.03095,2.03145,2.03095,2.03125,283000000.0
2008-07-04 09:05:00,2.03125,2.03195,2.03115,2.03195,99500000.0
2008-07-04 09:06:00,2.03195,2.0326,2.0318,2.03255,397100001.0
2008-07-04 09:07:00,2.0326,2.0329,2.03235,2.03255,340499999.0
2008-07-04 09:08:00,2.03255,2.0328,2.0323,2.0323,279600000.0
2008-07-04 09:09:00,2.0323,2.03245,2.0321,2.0323,241200000.0
2008-07-04 09:10:00,2.0323,2.0324,2.0321,2.0323,118300000.0
2008-07-04 09:11:00,2.0323,2.0323,2.03165,2.03185,157800000.0
2008-07-04 09:12:00,2.03185,2.03195,2.0311,2.0315,243600000.0
2008-07-04 09:13:00,2.0318,2.0324,2.03155,2.0323,131900000.0
2008-07-04 09:14:00,2.0324,2.03265,2.032,2.03255,155400000.0
2008-07-04 09:15:00,2.03255,2.0331,2.0319,2.03305,291400000.0
2008-07-04 09:16:00,2.03295,2.03365,2.0326,2.0336,270200000.0
2008-07-04 09:17:00,2.0335,2.0336,2.033,2.03335,129900000.0
2008-07-04 09:18:00,2.03335,2.03375,2.0332,2.03365,288500000.0
2008-07-04 09:19:00,2.0337,2.0347,2.03345,2.0347,433199999.0
2008-07-04 09:20:00,2.0347,2.0349,2.03405,2.03405,325800000.0
2008-07-04 09:21:00,2.03405,2.03405,2.0332,2.03355,343700000.0
2008-07-04 09:22:00,2.03355,2.0339,2.03325,2.0333,269600000.0
2008-07-04 09:23:00,2.03335,2.0341,2.0332,2.03395,355899999.0
2008-07-04 09:24:00,2.0339,2.0347,2.0339,2.03465,263400000.0
2008-07-04 09:25:00,2.03465,2.03465,2.03365,2.03415,349200000.0
2008-07-04 09:26:00,2.0341,2.0344,2.03375,2.03435,477000001.0
2008-07-04 09:27:00,2.03445,2.0348,2.03345,2.0341,321800000.0
2008-07-04 09:28:00,2.0341,2.0341,2.0329,2.0331,522099998.0
2008-07-04 09:29:00,2.03295,2.0335,2.0324,2.03315,483900000.0
2008-07-04 09:30:00,2.03315,2.03315,2.0328,2.03285,195200000.0
2008-07-04 09:31:00,2.03295,2.03295,2.03255,2.03265,193600000.0
2008-07-04 09:32:00,2.03265,2.0328,2.03245,2.03245,410200002.0
2008-07-04 09:33:00,2.03255,2.03285,2.03255,2.03265,158200000.0
2008-07-04 09:34:00,2.03265,2.03275,2.03185,2.03195,962200002.0
2008-07-04 09:35:00,2.03195,2.0321,2.03135,2.03155,577800001.0
2008-07-04 09:36:00,2.03165,2.0321,2.03125,2.03195,415300002.0
2008-07-04 09:37:00,2.03195,2.03225,2.03175,2.03195,553600004.0
2008-07-04 09:38:00,2.03195,2.03195,2.03165,2.03175,196700000.0
2008-07-04 09:39:00,2.03175,2.03175,2.03125,2.03125,239500000.0
2008-07-04 09:40:00,2.0313,2.0315,2.03115,2.0312,131700000.0
2008-07-04 09:41:00,2.03125,2.03145,2.03065,2.03115,184300000.0
2008-07-04 09:42:00,2.0311,2.0314,2.03095,2.0312,128700000.0
2008-07-04 09:43:00,2.0312,2.03175,2.03105,2.0312,196800000.0
2008-07-04 09:44:00,2.03125,2.0317,2.03115,2.03155,163500000.0
2008-07-04 09:45:00,2.0316,2.03165,2.0315,2.0315,27600000.0
2008-07-04 09:46:00,2.03155,2.0317,2.03115,2.03145,120300000.0
2008-07-04 09:47:00,2.03145,2.03205,2.03105,2.0319,148900000.0
2008-07-04 09:48:00,2.0318,2.03205,2.03105,2.03135,147600000.0
2008-07-04 09:49:00,2.03135,2.03235,2.03125,2.032,114500000.0
2008-07-04 09:50:00,2.03195,2.03195,2.0308,2.0315,185600000.0
2008-07-04 09:51:00,2.0316,2.0316,2.0309,2.03155,290200000.0
2008-07-04 09:52:00,2.03155,2.03165,2.03095,2.0311,495400000.0
2008-07-04 09:53:00,2.0311,2.03115,2.0308,2.0309,190800000.0
2008-07-04 09:54:00,2.03085,2.03095,2.03075,2.03075,132500000.0
2008-07-04 09:55:00,2.03075,2.03085,2.0304,2.0307,335100000.0
2008-07-04 09:56:00,2.03065,2.0308,2.03035,2.03075,455099999.0
2008-07-04 09:57:00,2.03075,2.03105,2.03075,2.0309,174900000.0
2008-07-04 09:58:00,2.0309,2.0314,2.0308,2.0314,250100005.0
2008-07-04 09:59:00,2.03135,2.0316,2.0305,2.0305,387699999.0
2008-07-04 10:00:00,2.0305,2.03105,2.03025,2.03085,130400000.0
2008-07-04 10:01:00,2.03085,2.03125,2.0308,2.03105,184500000.0
2008-07-04 10:02:00,2.03105,2.0312,2.0309,2.03105,188900000.0
2008-07-04 10:03:00,2.03105,2.0311,2.0307,2.031,121600000.0
2008-07-04 10:04:00,2.031,2.03105,2.03085,2.03095,114900000.0
2008-07-04 10:05:00,2.03095,2.0317,2.03095,2.03105,313200000.0
2008-07-04 10:06:00,2.03105,2.03125,2.03105,2.03105,178100000.0
2008-07-04 10:07:00,2.031,2.03115,2.03085,2.0311,151100000.0
2008-07-04 10:08:00,2.0311,2.03125,2.0311,2.0312,67300000.0
2008-07-04 10:09:00,2.03115,2.03145,2.03105,2.0311,70700000.0
2008-07-04 10:10:00,2.0311,2.03115,2.03105,2.03105,60700000.0
2008-07-04 10:11:00,2.03105,2.0314,2.03105,2.03135,81700000.0
2008-07-04 10:12:00,2.0313,2.0313,2.03095,2.03115,140900000.0
2008-07-04 10:13:00,2.0311,2.0315,2.0311,2.0315,136800000.0
2008-07-04 10:14:00,2.0315,2.03185,2.0315,2.0318,130100000.0
2008-07-04 10:15:00,2.03175,2.03185,2.03145,2.03155,152700000.0
2008-07-04 10:16:00,2.0315,2.03155,2.0312,2.0312,122900000.0
2008-07-04 10:17:00,2.0312,2.03135,2.0308,2.03135,200900000.0
2008-07-04 10:18:00,2.0313,2.03165,2.0313,2.03135,93500000.0
2008-07-04 10:19:00,2.03135,2.0316,2.03115,2.0316,311000000.0
2008-07-04 10:20:00,2.03155,2.0317,2.0311,2.0313,367700000.0
2008-07-04 10:21:00,2.0313,2.03145,2.0312,2.0312,137000000.0
2008-07-04 10:22:00,2.0312,2.0312,2.0312,2.0312,16600000.0
2008-07-04 10:23:00,2.0312,2.03125,2.0312,2.03125,41800000.0
2008-07-04 10:24:00,2.03125,2.0314,2.0312,2.03125,75700000.0
2008-07-04 10:25:00,2.03125,2.03125,2.0312,2.03125,90400000.0
2008-07-04 10:26:00,2.03125,2.0315,2.03125,2.03145,103500000.0
2008-07-04 10:27:00,2.03145,2.0318,2.03135,2.0318,197700000.0
2008-07-04 10:28:00,2.03185,2.0323,2.0318,2.0323,66900000.0
2008-07-04 10:29:00,2.0323,2.0329,2.0323,2.03265,149800000.0
2008-07-04 10:30:00,2.03275,2.03295,2.03265,2.0329,241300000.0
2008-07-04 10:31:00,2.0329,2.0332,2.0328,2.0329,201000000.0
2008-07-04 10:32:00,2.0329,2.0329,2.03265,2.03275,165900000.0
2008-07-04 10:33:00,2.03275,2.03285,2.03265,2.03275,172300000.0
2008-07-04 10:34:00,2.03275,2.0328,2.032,2.03205,326900000.0
2008-07-04 10:35:00,2.03205,2.03215,2.03165,2.03165,199200000.0
2008-07-04 10:36:00,2.03165,2.0318,2.03115,2.03165,348200000.0
2008-07-04 10:37:00,2.03165,2.03215,2.03165,2.03185,142100000.0
2008-07-04 10:38:00,2.03185,2.03195,2.03175,2.0318,234500000.0
2008-07-04 10:39:00,2.03175,2.0324,2.03175,2.0323,216500000.0
2008-07-04 10:40:00,2.0323,2.0328,2.0323,2.03275,211800000.0
2008-07-04 10:41:00,2.03265,2.033,2.03245,2.033,261500000.0
2008-07-04 10:42:00,2.033,2.033,2.0326,2.03285,210200000.0
2008-07-04 10:43:00,2.0328,2.03355,2.0328,2.0332,224000000.0
2008-07-04 10:44:00,2.0332,2.0334,2.0329,2.0334,281900000.0
2008-07-04 10:45:00,2.03335,2.0336,2.033,2.0334,256000000.0
2008-07-04 10:46:00,2.0334,2.0334,2.03285,2.0331,312200000.0
2008-07-04 10:47:00,2.03295,2.0331,2.03265,2.0327,130300000.0
2008-07-04 10:48:00,2.0327,2.0327,2.03245,2.03245,149400000.0
2008-07-04 10:49:00,2.0326,2.03265,2.0324,2.03265,130700000.0
2008-07-04 10:50:00,2.0327,2.0331,2.0327,2.03295,103700000.0
2008-07-04 10:51:00,2.03295,2.03295,2.03265,2.0328,188300000.0
2008-07-04 10:52:00,2.03275,2.03305,2.03275,2.03295,195200000.0
2008-07-04 10:53:00,2.03295,2.03325,2.03285,2.03315,99500000.0
2008-07-04 10:54:00,2.0331,2.03315,2.033,2.03305,48600000.0
2008-07-04 10:55:00,2.03305,2.0333,2.0328,2.03285,156200000.0
2008-07-04 10:56:00,2.0328,2.033,2.0328,2.0329,121500000.0
2008-07-04 10:57:00,2.033,2.03345,2.03295,2.03345,148600000.0
2008-07-04 10:58:00,2.0335,2.0336,2.03225,2.0323,354600000.0
2008-07-04 10:59:00,2.03255,2.03255,2.0317,2.0317,368000000.0
2008-07-04 11:00:00,2.03165,2.03225,2.03165,2.03205,312400000.0
2008-07-04 11:01:00,2.032,2.0329,2.032,2.0325,174100000.0
2008-07-04 11:02:00,2.03245,2.03315,2.03235,2.03295,313100000.0
2008-07-04 11:03:00,2.03295,2.03355,2.03275,2.03325,285800000.0
2008-07-04 11:04:00,2.03325,2.03345,2.03285,2.03285,221300000.0
2008-07-04 11:05:00,2.03285,2.03285,2.03235,2.03245,241700000.0
2008-07-04 11:06:00,2.03245,2.0326,2.0323,2.0324,210800000.0
2008-07-04 11:07:00,2.03245,2.0328,2.03245,2.03245,181600000.0
2008-07-04 11:08:00,2.03245,2.0325,2.03225,2.0324,88800000.0
2008-07-04 11:09:00,2.0324,2.0326,2.03205,2.0322,192400000.0
2008-07-04 11:10:00,2.0322,2.0329,2.03205,2.0325,246000000.0
2008-07-04 11:11:00,2.0325,2.0325,2.0322,2.0323,209400000.0
2008-07-04 11:12:00,2.0323,2.03235,2.03195,2.0322,187600000.0
2008-07-04 11:13:00,2.0322,2.0322,2.03155,2.032,271300000.0
2008-07-04 11:14:00,2.032,2.0323,2.032,2.0321,148600000.0
2008-07-04 11:15:00,2.0321,2.03275,2.03205,2.0325,131000000.0
2008-07-04 11:16:00,2.03245,2.03265,2.032,2.03225,200000000.0
2008-07-04 11:17:00,2.03225,2.0324,2.0322,2.0323,127800000.0
2008-07-04 11:18:00,2.0323,2.0327,2.0322,2.0327,173700000.0
2008-07-04 11:19:00,2.0327,2.03285,2.03235,2.03255,267200000.0
2008-07-04 11:20:00,2.0325,2.0328,2.03235,2.03235,325800000.0
2008-07-04 11:21:00,2.0324,2.0333,2.0324,2.0331,148200000.0
2008-07-04 11:22:00,2.03315,2.03325,2.0329,2.0332,143100000.0
2008-07-04 11:23:00,2.0332,2.0332,2.03285,2.03295,96700000.0
2008-07-04 11:24:00,2.033,2.03395,2.03295,2.0339,201800000.0
2008-07-04 11:25:00,2.03395,2.03395,2.03355,2.03355,206900000.0
2008-07-04 11:26:00,2.03355,2.03365,2.03345,2.03355,185500000.0
2008-07-04 11:27:00,2.03355,2.0337,2.03335,2.0335,255400000.0
2008-07-04 11:28:00,2.03335,2.0335,2.03315,2.0334,260800000.0
2008-07-04 11:29:00,2.0334,2.0342,2.0334,2.0338,315900000.0
2008-07-04 11:30:00,2.0338,2.03385,2.03335,2.03335,226900000.0
2008-07-04 11:31:00,2.0334,2.0335,2.03305,2.0333,362200000.0
2008-07-04 11:32:00,2.03325,2.03385,2.03325,2.03385,321600000.0
2008-07-04 11:33:00,2.03385,2.03385,2.03355,2.0337,286300000.0
2008-07-04 11:34:00,2.03375,2.034,2.03355,2.03395,282000000.0
2008-07-04 11:35:00,2.034,2.034,2.0334,2.03375,182900000.0
2008-07-04 11:36:00,2.0337,2.03385,2.03315,2.03315,105500000.0
2008-07-04 11:37:00,2.03305,2.03315,2.03285,2.0331,356100000.0
2008-07-04 11:38:00,2.0333,2.03335,2.0328,2.033,275000000.0
2008-07-04 11:39:00,2.033,2.0333,2.03295,2.033,332900000.0
2008-07-04 11:40:00,2.033,2.03335,2.0329,2.03325,244400000.0
2008-07-04 11:41:00,2.03325,2.03335,2.03305,2.03305,139100000.0
2008-07-04 11:42:00,2.03305,2.03335,2.03275,2.0332,283000000.0
2008-07-04 11:43:00,2.03285,2.03305,2.0321,2.03235,448500000.0
2008-07-04 11:44:00,2.03235,2.03295,2.03215,2.03295,225600000.0
2008-07-04 11:45:00,2.0328,2.03285,2.0321,2.0327,275400000.0
2008-07-04 11:46:00,2.0326,2.0328,2.0319,2.0322,355300000.0
2008-07-04 11:47:00,2.0322,2.03285,2.032,2.0327,319200000.0
2008-07-04 11:48:00,2.0327,2.03275,2.0318,2.0321,267700000.0
2008-07-04 11:49:00,2.03205,2.0333,2.03205,2.0332,248200000.0
2008-07-04 11:50:00,2.03325,2.0334,2.0328,2.03325,308500000.0
2008-07-04 11:51:00,2.03325,2.03355,2.03305,2.0332,301700000.0
2008-07-04 11:52:00,2.0332,2.0332,2.0329,2.03295,160500000.0
2008-07-04 11:53:00,2.03295,2.0336,2.0328,2.0336,208900000.0
2008-07-04 11:54:00,2.03355,2.03375,2.0333,2.03345,223800000.0
2008-07-04 11:55:00,2.0334,2.0336,2.03335,2.03345,88000000.0
2008-07-04 11:56:00,2.0335,2.03355,2.03335,2.03345,115000000.0
2008-07-04 11:57:00,2.03345,2.0338,2.03335,2.0338,108200000.0
2008-07-04 11:58:00,2.0338,2.03445,2.0337,2.0344,262400000.0
2008-07-04 11:59:00,2.0344,2.03455,2.03375,2.0338,157200000.0
2008-07-04 12:00:00,2.03385,2.03425,2.03365,2.034,151500000.0
2008-07-04 12:01:00,2.034,2.0342,2.03375,2.0338,184400000.0
2008-07-04 12:02:00,2.0338,2.03425,2.03365,2.03425,232700000.0
2008-07-04 12:03:00,2.0343,2.0343,2.03365,2.03395,362099998.0
2008-07-04 12:04:00,2.034,2.034,2.03285,2.03315,361300002.0
2008-07-04 12:05:00,2.03315,2.03375,2.0329,2.03375,296800000.0
2008-07-04 12:06:00,2.0337,2.0342,2.03365,2.03405,288300000.0
2008-07-04 12:07:00,2.03405,2.03425,2.03385,2.0341,228700001.0
2008-07-04 12:08:00,2.0341,2.0342,2.0338,2.03385,185000000.0
2008-07-04 12:09:00,2.03385,2.03415,2.03375,2.0339,231000000.0
2008-07-04 12:10:00,2.03395,2.03495,2.03395,2.03455,298800000.0
2008-07-04 12:11:00,2.03455,2.03495,2.03435,2.0345,278000000.0
2008-07-04 12:12:00,2.03445,2.0347,2.03415,2.03415,141200000.0
2008-07-04 12:13:00,2.03415,2.0342,2.034,2.03405,109900000.0
2008-07-04 12:14:00,2.03405,2.0341,2.0339,2.03405,214200000.0
2008-07-04 12:15:00,2.034,2.0343,2.03385,2.0341,321500000.0
2008-07-04 12:16:00,2.0341,2.0342,2.03395,2.0341,275500000.0
2008-07-04 12:17:00,2.03405,2.0346,2.03405,2.0344,154900000.0
2008-07-04 12:18:00,2.0344,2.03445,2.0342,2.03425,75000000.0
2008-07-04 12:19:00,2.03425,2.03425,2.0341,2.03415,53400000.0
2008-07-04 12:20:00,2.03415,2.03435,2.0341,2.0343,202400000.0
2008-07-04 12:21:00,2.0343,2.03455,2.0343,2.0345,92200000.0
2008-07-04 12:22:00,2.0345,2.0346,2.03435,2.03435,171000000.0
2008-07-04 12:23:00,2.03435,2.0346,2.0343,2.0345,340400000.0
2008-07-04 12:24:00,2.0345,2.0345,2.0341,2.0342,232600000.0
2008-07-04 12:25:00,2.0342,2.0343,2.034,2.0342,343000000.0
2008-07-04 12:26:00,2.0342,2.03425,2.03405,2.03415,123100000.0
2008-07-04 12:27:00,2.03415,2.0344,2.03405,2.03425,224700000.0
2008-07-04 12:28:00,2.03425,2.03435,2.0342,2.03435,180200000.0
2008-07-04 12:29:00,2.0343,2.03435,2.0342,2.0343,107500000.0
2008-07-04 12:30:00,2.03425,2.03435,2.0342,2.0342,84900000.0
2008-07-04 12:31:00,2.0342,2.0348,2.0342,2.03475,150300000.0
2008-07-04 12:32:00,2.03475,2.03475,2.0346,2.0347,105400000.0
2008-07-04 12:33:00,2.0347,2.03475,2.03455,2.0347,126800000.0
2008-07-04 12:34:00,2.0347,2.0347,2.03455,2.03465,30800000.0
2008-07-04 12:35:00,2.03465,2.03465,2.03445,2.0345,100300000.0
2008-07-04 12:36:00,2.0345,2.03495,2.03435,2.0349,122300000.0
2008-07-04 12:37:00,2.0349,2.03535,2.0346,2.0353,288500000.0
2008-07-04 12:38:00,2.0353,2.03555,2.03505,2.0351,197000000.0
2008-07-04 12:39:00,2.0351,2.03535,2.03485,2.0352,246600000.0
2008-07-04 12:40:00,2.0352,2.0353,2.03455,2.03455,224200000.0
2008-07-04 12:41:00,2.0346,2.0348,2.03405,2.03435,306200000.0
2008-07-04 12:42:00,2.03435,2.03525,2.03435,2.03505,303300000.0
2008-07-04 12:43:00,2.0351,2.03525,2.03455,2.0346,416600000.0
2008-07-04 12:44:00,2.03465,2.035,2.03465,2.03485,240000000.0
2008-07-04 12:45:00,2.03485,2.03495,2.03415,2.0342,517999999.0
2008-07-04 12:46:00,2.0342,2.0343,2.03405,2.03425,123900000.0
2008-07-04 12:47:00,2.0342,2.03435,2.034,2.03405,140100000.0
2008-07-04 12:48:00,2.03405,2.03405,2.03365,2.0338,235400000.0
2008-07-04 12:49:00,2.0338,2.0341,2.03375,2.03405,204900000.0
2008-07-04 12:50:00,2.03385,2.034,2.0337,2.03375,216100000.0
2008-07-04 12:51:00,2.03365,2.03395,2.03355,2.0339,323300000.0
2008-07-04 12:52:00,2.0339,2.03395,2.0335,2.0335,198500000.0
2008-07-04 12:53:00,2.0335,2.0341,2.0335,2.0338,189900000.0
2008-07-04 12:54:00,2.03385,2.03385,2.03335,2.0337,353899999.0
2008-07-04 12:55:00,2.0337,2.0341,2.0337,2.0339,534900003.0
2008-07-04 12:56:00,2.0339,2.0342,2.0338,2.03395,162400000.0
2008-07-04 12:57:00,2.0339,2.03415,2.03385,2.03405,275800000.0
2008-07-04 12:58:00,2.03405,2.03415,2.0333,2.0335,734800000.0
2008-07-04 12:59:00,2.03345,2.03385,2.03345,2.0338,309900000.0
2008-07-04 13:00:00,2.03385,2.03395,2.03365,2.03385,234499997.0
2008-07-04 13:01:00,2.03405,2.0344,2.03385,2.03415,308300000.0
2008-07-04 13:02:00,2.03415,2.03415,2.03405,2.03405,88600000.0
2008-07-04 13:03:00,2.03405,2.0341,2.0339,2.034,159700000.0
2008-07-04 13:04:00,2.034,2.0343,2.034,2.03415,157700000.0
2008-07-04 13:05:00,2.03415,2.0344,2.03415,2.03425,148600000.0
2008-07-04 13:06:00,2.03425,2.0343,2.0342,2.03425,172700000.0
2008-07-04 13:07:00,2.03425,2.0343,2.0341,2.0342,219600000.0
2008-07-04 13:08:00,2.0342,2.03445,2.0342,2.0344,138800000.0
2008-07-04 13:09:00,2.0344,2.0345,2.0341,2.0343,196200000.0
2008-07-04 13:10:00,2.0343,2.0344,2.03415,2.0342,110600000.0
2008-07-04 13:11:00,2.0342,2.03465,2.0342,2.03455,109100000.0
2008-07-04 13:12:00,2.03455,2.03485,2.03435,2.03485,113900000.0
2008-07-04 13:13:00,2.0348,2.0348,2.0343,2.0343,205000000.0
2008-07-04 13:14:00,2.0343,2.03445,2.03425,2.03435,138800000.0
2008-07-04 13:15:00,2.03435,2.03435,2.03315,2.03365,281500000.0
2008-07-04 13:16:00,2.03365,2.034,2.03365,2.034,71300000.0
2008-07-04 13:17:00,2.034,2.034,2.0336,2.0336,155000000.0
2008-07-04 13:18:00,2.0336,2.03385,2.03325,2.0335,206600000.0
2008-07-04 13:19:00,2.03355,2.0347,2.03335,2.0344,324700000.0
2008-07-04 13:20:00,2.03445,2.03505,2.0344,2.0349,328000000.0
2008-07-04 13:21:00,2.0349,2.0354,2.0349,2.0354,371600000.0
2008-07-04 13:22:00,2.0354,2.03545,2.03415,2.03415,376700000.0
2008-07-04 13:23:00,2.0342,2.03445,2.03385,2.034,620899999.0
2008-07-04 13:24:00,2.034,2.0344,2.0339,2.0341,272600000.0
2008-07-04 13:25:00,2.0341,2.03415,2.0334,2.03345,226800000.0
2008-07-04 13:26:00,2.03345,2.03425,2.03345,2.034,295200000.0
2008-07-04 13:27:00,2.034,2.0343,2.03385,2.03395,264200000.0
2008-07-04 13:28:00,2.03395,2.0341,2.03385,2.03395,282200000.0
2008-07-04 13:29:00,2.034,2.03425,2.03395,2.03415,157500000.0
2008-07-04 13:30:00,2.03415,2.03425,2.034,2.0342,179900000.0
2008-07-04 13:31:00,2.0342,2.03435,2.03385,2.03395,471400000.0
2008-07-04 13:32:00,2.03395,2.0341,2.0337,2.0339,352500000.0
2008-07-04 13:33:00,2.0339,2.034,2.03365,2.034,296800000.0
2008-07-04 13:34:00,2.034,2.03405,2.0339,2.03405,221500000.0
2008-07-04 13:35:00,2.03405,2.0341,2.0336,2.03385,194500000.0
2008-07-04 13:36:00,2.03385,2.03395,2.0335,2.03395,231900000.0
2008-07-04 13:37:00,2.03395,2.03405,2.0335,2.03385,204200000.0
2008-07-04 13:38:00,2.03385,2.0339,2.03375,2.0338,132100000.0
2008-07-04 13:39:00,2.0338,2.0338,2.03355,2.0336,181500000.0
2008-07-04 13:40:00,2.0336,2.0336,2.03305,2.03305,135400000.0
2008-07-04 13:41:00,2.03305,2.03355,2.033,2.03355,164300000.0
2008-07-04 13:42:00,2.03355,2.03375,2.03315,2.0336,309300000.0
2008-07-04 13:43:00,2.0336,2.0339,2.0335,2.03375,190200000.0
2008-07-04 13:44:00,2.03375,2.03375,2.03325,2.0334,206800000.0
2008-07-04 13:45:00,2.03345,2.03385,2.0334,2.03385,61400000.0
2008-07-04 13:46:00,2.0338,2.0338,2.0334,2.03355,211300000.0
2008-07-04 13:47:00,2.03355,2.0338,2.03335,2.0335,350500000.0
2008-07-04 13:48:00,2.0335,2.0336,2.03335,2.0336,211600000.0
2008-07-04 13:49:00,2.0336,2.03375,2.03345,2.03355,192100000.0
2008-07-04 13:50:00,2.03355,2.0336,2.03335,2.0334,178900000.0
2008-07-04 13:51:00,2.03345,2.03365,2.0333,2.03355,216000000.0
2008-07-04 13:52:00,2.03355,2.034,2.03355,2.0339,175900000.0
2008-07-04 13:53:00,2.0339,2.03595,2.0339,2.03495,319100000.0
2008-07-04 13:54:00,2.0349,2.0352,2.0348,2.03485,278300000.0
2008-07-04 13:55:00,2.03485,2.03515,2.0348,2.0348,166500000.0
2008-07-04 13:56:00,2.0348,2.03535,2.0348,2.0353,177600000.0
2008-07-04 13:57:00,2.0353,2.0354,2.0351,2.03515,178600000.0
2008-07-04 13:58:00,2.03515,2.03545,2.03485,2.03505,227300000.0
2008-07-04 13:59:00,2.0351,2.03525,2.03445,2.0346,183300000.0
2008-07-04 14:00:00,2.0346,2.035,2.0345,2.0349,185400000.0
2008-07-04 14:01:00,2.0349,2.03495,2.0347,2.03495,100100000.0
2008-07-04 14:02:00,2.03495,2.03525,2.03495,2.03515,170400000.0
2008-07-04 14:03:00,2.03515,2.03545,2.03515,2.03545,197200000.0
2008-07-04 14:04:00,2.03545,2.03545,2.0348,2.035,210900000.0
2008-07-04 14:05:00,2.035,2.0352,2.03485,2.03485,136000000.0
2008-07-04 14:06:00,2.0348,2.0348,2.0345,2.0345,147600000.0
2008-07-04 14:07:00,2.0345,2.0346,2.0345,2.0346,56700000.0
2008-07-04 14:08:00,2.0346,2.03475,2.0343,2.0343,410300000.0
2008-07-04 14:09:00,2.0343,2.0345,2.0341,2.0341,525800000.0
2008-07-04 14:10:00,2.0342,2.0343,2.034,2.034,270000000.0
2008-07-04 14:11:00,2.034,2.03415,2.03375,2.03385,271200000.0
2008-07-04 14:12:00,2.03385,2.03435,2.03385,2.03425,124500000.0
2008-07-04 14:13:00,2.03425,2.03485,2.03425,2.03475,225300000.0
2008-07-04 14:14:00,2.03475,2.03475,2.03365,2.0338,310000000.0
2008-07-04 14:15:00,2.0338,2.0338,2.03315,2.03355,571400000.0
2008-07-04 14:16:00,2.03355,2.0338,2.0333,2.0333,353700000.0
2008-07-04 14:17:00,2.03325,2.0334,2.03275,2.03285,223600000.0
2008-07-04 14:18:00,2.03285,2.0334,2.03255,2.03255,194300000.0
2008-07-04 14:19:00,2.0326,2.03285,2.0325,2.0325,294900000.0
2008-07-04 14:20:00,2.0326,2.03275,2.0322,2.03235,231700000.0
2008-07-04 14:21:00,2.03235,2.0328,2.03235,2.03255,183100000.0
2008-07-04 14:22:00,2.03265,2.0332,2.03255,2.033,276200000.0
2008-07-04 14:23:00,2.033,2.03365,2.03295,2.03345,253300000.0
2008-07-04 14:24:00,2.03345,2.0337,2.03265,2.03285,231600000.0
2008-07-04 14:25:00,2.03285,2.0332,2.0323,2.0325,306500000.0
2008-07-04 14:26:00,2.03245,2.03265,2.03235,2.03245,287800000.0
2008-07-04 14:27:00,2.03245,2.0329,2.03235,2.0329,248000000.0
2008-07-04 14:28:00,2.03295,2.03315,2.0327,2.03275,325800000.0
2008-07-04 14:29:00,2.0327,2.03295,2.0325,2.0328,248700000.0
2008-07-04 14:30:00,2.0328,2.03295,2.0327,2.03285,191600000.0
2008-07-04 14:31:00,2.03285,2.03295,2.03275,2.03285,116200000.0
2008-07-04 14:32:00,2.0329,2.03295,2.03265,2.0328,203500000.0
2008-07-04 14:33:00,2.0328,2.0329,2.0328,2.0328,118100000.0
2008-07-04 14:34:00,2.03285,2.03305,2.03275,2.0328,175700000.0
2008-07-04 14:35:00,2.0328,2.0333,2.0327,2.0333,255800000.0
2008-07-04 14:36:00,2.03335,2.03385,2.0333,2.03365,244000000.0
2008-07-04 14:37:00,2.03365,2.03365,2.0331,2.03315,318600000.0
2008-07-04 14:38:00,2.0331,2.03355,2.03295,2.03325,294400000.0
2008-07-04 14:39:00,2.03325,2.0333,2.03265,2.0329,305500000.0
2008-07-04 14:40:00,2.0329,2.03335,2.03275,2.03315,252100000.0
2008-07-04 14:41:00,2.03315,2.0333,2.03285,2.0332,191000000.0
2008-07-04 14:42:00,2.0332,2.0338,2.0332,2.0334,296500000.0
2008-07-04 14:43:00,2.03345,2.0336,2.03255,2.0326,323100000.0
2008-07-04 14:44:00,2.03265,2.0335,2.03265,2.0329,395600000.0
2008-07-04 14:45:00,2.03285,2.03365,2.03285,2.0335,341100000.0
2008-07-04 14:46:00,2.0335,2.0335,2.0331,2.03335,250600000.0
2008-07-04 14:47:00,2.03335,2.03345,2.0329,2.03325,278200000.0
2008-07-04 14:48:00,2.0332,2.03335,2.03275,2.0328,260400000.0
2008-07-04 14:49:00,2.0328,2.0331,2.03265,2.03275,235700000.0
2008-07-04 14:50:00,2.0327,2.033,2.0324,2.03265,303300000.0
2008-07-04 14:51:00,2.03265,2.03295,2.0325,2.03255,233600000.0
2008-07-04 14:52:00,2.03255,2.03295,2.0325,2.03285,222500000.0
2008-07-04 14:53:00,2.03285,2.03295,2.03225,2.03235,265200000.0
2008-07-04 14:54:00,2.0323,2.03255,2.03215,2.03255,168600000.0
2008-07-04 14:55:00,2.03255,2.03295,2.03245,2.03295,182400000.0
2008-07-04 14:56:00,2.0329,2.03305,2.0327,2.0328,150900000.0
2008-07-04 14:57:00,2.03285,2.0331,2.03275,2.033,160900000.0
2008-07-04 14:58:00,2.033,2.0331,2.0328,2.0329,157900000.0
2008-07-04 14:59:00,2.0329,2.03315,2.0328,2.03305,115300000.0
2008-07-04 15:00:00,2.03305,2.0333,2.0329,2.03315,206800000.0
2008-07-04 15:01:00,2.03315,2.03365,2.033,2.033,239500000.0
2008-07-04 15:02:00,2.03305,2.0331,2.0328,2.03305,110500000.0
2008-07-04 15:03:00,2.03305,2.03315,2.03265,2.03275,207400000.0
2008-07-04 15:04:00,2.03275,2.03315,2.03255,2.03295,205400000.0
2008-07-04 15:05:00,2.03295,2.03315,2.0328,2.03295,205200000.0
2008-07-04 15:06:00,2.033,2.03305,2.03255,2.0326,288200000.0
2008-07-04 15:07:00,2.0326,2.03295,2.0323,2.03235,298600000.0
2008-07-04 15:08:00,2.03245,2.03275,2.03235,2.03255,192900000.0
2008-07-04 15:09:00,2.03265,2.03275,2.03245,2.03255,205100000.0
2008-07-04 15:10:00,2.03255,2.03265,2.03235,2.03235,82300000.0
2008-07-04 15:11:00,2.03245,2.03275,2.03235,2.03275,169400000.0
2008-07-04 15:12:00,2.0327,2.0329,2.03255,2.0327,158700000.0
2008-07-04 15:13:00,2.03275,2.03295,2.03265,2.03275,104400000.0
2008-07-04 15:14:00,2.03275,2.03325,2.03275,2.03315,220400000.0
2008-07-04 15:15:00,2.03315,2.03315,2.0328,2.033,169600000.0
2008-07-04 15:16:00,2.033,2.03315,2.03295,2.0331,125800000.0
2008-07-04 15:17:00,2.0331,2.03355,2.03305,2.03345,176800000.0
2008-07-04 15:18:00,2.03345,2.03365,2.03315,2.0336,360200000.0
2008-07-04 15:19:00,2.0336,2.03365,2.0333,2.03355,177200000.0
2008-07-04 15:20:00,2.03355,2.03365,2.03315,2.03315,138900000.0
2008-07-04 15:21:00,2.03315,2.03325,2.03295,2.03295,67400000.0
2008-07-04 15:22:00,2.03295,2.03325,2.03275,2.0332,245500000.0
2008-07-04 15:23:00,2.0332,2.0334,2.03285,2.0334,177900000.0
2008-07-04 15:24:00,2.0334,2.0334,2.03295,2.0331,134300000.0
2008-07-04 15:25:00,2.0331,2.03325,2.0331,2.03325,68600000.0
2008-07-04 15:26:00,2.03325,2.03335,2.03295,2.033,254700000.0
2008-07-04 15:27:00,2.03295,2.03335,2.03295,2.03305,212800000.0
2008-07-04 15:28:00,2.03305,2.03305,2.0327,2.0329,208500000.0
2008-07-04 15:29:00,2.0329,2.03315,2.0329,2.03315,28800000.0
2008-07-04 15:30:00,2.03315,2.03325,2.03295,2.03325,129700000.0
2008-07-04 15:31:00,2.03325,2.03375,2.03325,2.03375,101700000.0
2008-07-04 15:32:00,2.0337,2.03385,2.0336,2.03375,215000000.0
2008-07-04 15:33:00,2.03375,2.03375,2.03355,2.03355,156100000.0
2008-07-04 15:34:00,2.03355,2.03375,2.03355,2.0337,78100000.0
2008-07-04 15:35:00,2.0337,2.0337,2.0335,2.03355,126900000.0
2008-07-04 15:36:00,2.03355,2.03365,2.03245,2.0327,287000000.0
2008-07-04 15:37:00,2.0327,2.0331,2.0325,2.0328,294600000.0
2008-07-04 15:38:00,2.0328,2.03285,2.03255,2.03275,135300000.0
2008-07-04 15:39:00,2.03275,2.033,2.03275,2.0329,134500000.0
2008-07-04 15:40:00,2.0329,2.03335,2.03285,2.03315,204200000.0
2008-07-04 15:41:00,2.03315,2.03315,2.03225,2.03225,170500000.0
2008-07-04 15:42:00,2.03225,2.03245,2.0322,2.0324,217900000.0
2008-07-04 15:43:00,2.0324,2.03245,2.0322,2.03225,228800000.0
2008-07-04 15:44:00,2.03225,2.03225,2.03215,2.03225,112400000.0
2008-07-04 15:45:00,2.03225,2.03255,2.03185,2.032,327800000.0
2008-07-04 15:46:00,2.03215,2.0328,2.03205,2.0324,184000000.0
2008-07-04 15:47:00,2.0324,2.0325,2.03225,2.03225,127400000.0
2008-07-04 15:48:00,2.03225,2.03235,2.0319,2.03205,141100000.0
2008-07-04 15:49:00,2.03205,2.03225,2.03185,2.03215,205000000.0
2008-07-04 15:50:00,2.03215,2.0324,2.03155,2.0316,550500000.0
2008-07-04 15:51:00,2.0315,2.03215,2.0315,2.0317,315500000.0
2008-07-04 15:52:00,2.0317,2.032,2.03155,2.032,281100000.0
2008-07-04 15:53:00,2.032,2.03215,2.03185,2.0321,322400000.0
2008-07-04 15:54:00,2.0321,2.03245,2.03155,2.0318,507700000.0
2008-07-04 15:55:00,2.0318,2.0321,2.03145,2.0318,287600000.0
2008-07-04 15:56:00,2.0318,2.03195,2.03155,2.0317,193700000.0
2008-07-04 15:57:00,2.0317,2.0321,2.0317,2.03205,243900000.0
2008-07-04 15:58:00,2.032,2.0321,2.0319,2.032,86200000.0
2008-07-04 15:59:00,2.032,2.03205,2.03185,2.03195,132600000.0
2008-07-04 16:00:00,2.032,2.032,2.03125,2.03135,279200000.0
2008-07-04 16:01:00,2.03135,2.03155,2.03105,2.0313,157300000.0
2008-07-04 16:02:00,2.03135,2.0314,2.0312,2.03125,125700000.0
2008-07-04 16:03:00,2.0312,2.03185,2.03115,2.03125,272000000.0
2008-07-04 16:04:00,2.03125,2.03185,2.03125,2.03185,209300000.0
2008-07-04 16:05:00,2.0318,2.03195,2.03155,2.03165,287000000.0
2008-07-04 16:06:00,2.03165,2.03205,2.03165,2.03195,130000000.0
2008-07-04 16:07:00,2.03195,2.03205,2.03185,2.03205,159400000.0
2008-07-04 16:08:00,2.03205,2.03245,2.03205,2.03235,141400000.0
2008-07-04 16:09:00,2.03235,2.03265,2.0323,2.03265,142600000.0
2008-07-04 16:10:00,2.03265,2.03265,2.0323,2.0323,86500000.0
2008-07-04 16:11:00,2.03235,2.03255,2.0323,2.03255,54100000.0
2008-07-04 16:12:00,2.03255,2.03265,2.03245,2.0326,148000000.0
2008-07-04 16:13:00,2.0327,2.0328,2.03265,2.03275,164800000.0
2008-07-04 16:14:00,2.03275,2.03305,2.03265,2.03295,145600000.0
2008-07-04 16:15:00,2.03295,2.03315,2.03285,2.03295,156700000.0
2008-07-04 16:16:00,2.03295,2.0332,2.03285,2.03305,114800000.0
2008-07-04 16:17:00,2.03305,2.0331,2.03285,2.03295,189500000.0
2008-07-04 16:18:00,2.03295,2.03295,2.0326,2.0327,157800000.0
2008-07-04 16:19:00,2.0327,2.0331,2.03265,2.0331,120200000.0
2008-07-04 16:20:00,2.0331,2.03315,2.03285,2.03315,138200000.0
2008-07-04 16:21:00,2.03315,2.03325,2.0331,2.0331,79300000.0
2008-07-04 16:22:00,2.0331,2.0334,2.03305,2.0333,78500000.0
2008-07-04 16:23:00,2.03325,2.03355,2.03325,2.03335,161200000.0
2008-07-04 16:24:00,2.0334,2.03355,2.0332,2.0334,130000000.0
2008-07-04 16:25:00,2.0334,2.0335,2.0333,2.0335,53300000.0
2008-07-04 16:26:00,2.0335,2.0336,2.03335,2.0334,95300000.0
2008-07-04 16:27:00,2.0334,2.0338,2.0334,2.03365,69100000.0
2008-07-04 16:28:00,2.0336,2.0339,2.0336,2.03385,26000000.0
2008-07-04 16:29:00,2.03385,2.0344,2.0338,2.03415,109400000.0
2008-07-04 16:30:00,2.03415,2.03425,2.034,2.0342,94400000.0
2008-07-04 16:31:00,2.0342,2.03425,2.03405,2.0341,110200000.0
2008-07-04 16:32:00,2.03415,2.03415,2.034,2.034,30800000.0
2008-07-04 16:33:00,2.034,2.03405,2.0339,2.034,45400000.0
2008-07-04 16:34:00,2.034,2.034,2.0333,2.03345,182700000.0
2008-07-04 16:35:00,2.03345,2.03345,2.0333,2.0333,86600000.0
2008-07-04 16:36:00,2.03315,2.0335,2.03315,2.0333,54200000.0
2008-07-04 16:37:00,2.0333,2.0333,2.0329,2.033,150300000.0
2008-07-04 16:38:00,2.03295,2.033,2.03245,2.03245,248100000.0
2008-07-04 16:39:00,2.03245,2.0326,2.0322,2.03225,179200000.0
2008-07-04 16:40:00,2.03225,2.0325,2.0322,2.0323,462600000.0
2008-07-04 16:41:00,2.0323,2.03245,2.0321,2.03225,227500000.0
2008-07-04 16:42:00,2.03225,2.03235,2.03205,2.03205,94200000.0
2008-07-04 16:43:00,2.03205,2.0321,2.0317,2.03175,117200000.0
2008-07-04 16:44:00,2.03185,2.03185,2.0315,2.0315,34000000.0
2008-07-04 16:45:00,2.03145,2.03185,2.03145,2.03185,218000000.0
2008-07-04 16:46:00,2.03185,2.032,2.0313,2.0313,222400000.0
2008-07-04 16:47:00,2.03145,2.0315,2.0312,2.03125,136800000.0
2008-07-04 16:48:00,2.03125,2.03155,2.03125,2.03125,264900000.0
2008-07-04 16:49:00,2.0314,2.0314,2.03095,2.031,188900000.0
2008-07-04 16:50:00,2.031,2.0311,2.03045,2.03075,164000000.0
2008-07-04 16:51:00,2.03075,2.0308,2.03025,2.0303,173000000.0
2008-07-04 16:52:00,2.0303,2.0303,2.02955,2.0296,243800000.0
2008-07-04 16:53:00,2.0295,2.0297,2.02945,2.02965,187400000.0
2008-07-04 16:54:00,2.02965,2.02985,2.02915,2.0292,171700000.0
2008-07-04 16:55:00,2.02915,2.02955,2.02915,2.02945,90700000.0
2008-07-04 16:56:00,2.02945,2.0297,2.02935,2.0296,102300000.0
2008-07-04 16:57:00,2.02965,2.03045,2.0295,2.03005,275800000.0
2008-07-04 16:58:00,2.03005,2.03035,2.02985,2.03025,180100000.0
2008-07-04 16:59:00,2.0302,2.03025,2.0288,2.0293,281600000.0
2008-07-04 17:00:00,2.02925,2.02995,2.02915,2.0299,258000000.0
2008-07-04 17:01:00,2.0299,2.0299,2.0294,2.02975,153700000.0
2008-07-04 17:02:00,2.02975,2.0301,2.0297,2.03,141400000.0
2008-07-04 17:03:00,2.03,2.0301,2.0299,2.0301,89500000.0
2008-07-04 17:04:00,2.03,2.03045,2.03,2.0301,291400000.0
2008-07-04 17:05:00,2.0301,2.03025,2.03005,2.03015,236500000.0
2008-07-04 17:06:00,2.0302,2.03035,2.03005,2.0301,159200000.0
2008-07-04 17:07:00,2.03005,2.0301,2.02985,2.02985,136200000.0
2008-07-04 17:08:00,2.02985,2.03,2.02935,2.03,264200000.0
2008-07-04 17:09:00,2.03,2.03045,2.02965,2.03045,153900000.0
2008-07-04 17:10:00,2.03045,2.03045,2.0301,2.03035,117100000.0
2008-07-04 17:11:00,2.0304,2.0306,2.03035,2.03055,58500000.0
2008-07-04 17:12:00,2.03055,2.0308,2.03035,2.03045,96200000.0
2008-07-04 17:13:00,2.03045,2.03045,2.03035,2.03045,75400000.0
2008-07-04 17:14:00,2.0305,2.03075,2.03045,2.0306,47700000.0
2008-07-04 17:15:00,2.0306,2.0307,2.03025,2.0304,190100000.0
2008-07-04 17:16:00,2.0303,2.03045,2.03015,2.03045,129000000.0
2008-07-04 17:17:00,2.03045,2.03045,2.03025,2.03045,268900000.0
2008-07-04 17:18:00,2.03045,2.0306,2.03015,2.03015,196600000.0
2008-07-04 17:19:00,2.0301,2.0304,2.03005,2.03025,303800000.0
2008-07-04 17:20:00,2.03025,2.0304,2.0299,2.03015,138900000.0
2008-07-04 17:21:00,2.03005,2.0303,2.03005,2.03015,92500000.0
2008-07-04 17:22:00,2.03015,2.0303,2.0301,2.03025,138800000.0
2008-07-04 17:23:00,2.0302,2.03035,2.03015,2.03035,134800000.0
2008-07-04 17:24:00,2.03035,2.03035,2.03005,2.03015,198000000.0
2008-07-04 17:25:00,2.0301,2.03025,2.03005,2.03015,77000000.0
2008-07-04 17:26:00,2.03015,2.03015,2.02995,2.02995,171500000.0
2008-07-04 17:27:00,2.02995,2.02995,2.02955,2.0297,131200000.0
2008-07-04 17:28:00,2.0296,2.0296,2.02935,2.0296,153000000.0
2008-07-04 17:29:00,2.0296,2.0297,2.02955,2.0297,139000000.0
2008-07-04 17:30:00,2.02955,2.0298,2.02955,2.0297,377200000.0
2008-07-04 17:31:00,2.0297,2.0299,2.0296,2.0297,165000000.0
2008-07-04 17:32:00,2.0297,2.0297,2.0297,2.0297,20000000.0
2008-07-04 17:33:00,2.0297,2.0298,2.0296,2.0298,164400000.0
2008-07-04 17:34:00,2.0298,2.0298,2.02955,2.0296,167700000.0
2008-07-04 17:35:00,2.0296,2.0296,2.02925,2.0294,130500000.0
2008-07-04 17:36:00,2.0294,2.0294,2.02925,2.02935,50200000.0
2008-07-04 17:37:00,2.02935,2.0295,2.0293,2.0293,70000000.0
2008-07-04 17:38:00,2.0293,2.0295,2.02915,2.0294,198000000.0
2008-07-04 17:39:00,2.0294,2.0297,2.0292,2.02945,235000000.0
2008-07-04 17:40:00,2.0295,2.03045,2.0294,2.03015,97800000.0
2008-07-04 17:41:00,2.03015,2.03015,2.0296,2.02985,90900000.0
2008-07-04 17:42:00,2.02995,2.0302,2.0298,2.02985,67100000.0
2008-07-04 17:43:00,2.0299,2.03,2.0295,2.02985,141100000.0
2008-07-04 17:44:00,2.02985,2.02995,2.0297,2.02985,37900000.0
2008-07-04 17:45:00,2.02985,2.03,2.02985,2.02995,22800000.0
2008-07-04 17:46:00,2.02995,2.0306,2.02995,2.03035,94900000.0
2008-07-04 17:47:00,2.0303,2.03045,2.03025,2.03035,91100000.0
2008-07-04 17:48:00,2.03035,2.0304,2.0299,2.02995,122700000.0
2008-07-04 17:49:00,2.03,2.0302,2.03,2.0302,44300000.0
2008-07-04 17:50:00,2.0301,2.0302,2.02965,2.0298,141700000.0
2008-07-04 17:51:00,2.02985,2.0299,2.0295,2.0295,43300000.0
2008-07-04 17:52:00,2.0295,2.0295,2.02935,2.02935,67000000.0
2008-07-04 17:53:00,2.02935,2.02945,2.02935,2.02945,36800000.0
2008-07-04 17:54:00,2.02945,2.0297,2.02945,2.0295,29600000.0
2008-07-04 17:55:00,2.02955,2.02955,2.02925,2.02925,99000000.0
2008-07-04 17:56:00,2.02925,2.0295,2.02925,2.0295,156800000.0
2008-07-04 17:57:00,2.0294,2.02955,2.02935,2.0295,61200000.0
2008-07-04 17:58:00,2.0295,2.0297,2.0295,2.0297,79800000.0
2008-07-04 17:59:00,2.0297,2.03,2.0295,2.0298,134700000.0
2008-07-04 18:00:00,2.0298,2.0302,2.0296,2.0298,150900000.0
2008-07-04 18:01:00,2.0298,2.03005,2.0296,2.0299,59200000.0
2008-07-04 18:02:00,2.0299,2.0299,2.02965,2.0298,111600000.0
2008-07-04 18:03:00,2.02985,2.0299,2.02965,2.02975,37300000.0
2008-07-04 18:04:00,2.0297,2.02975,2.02945,2.02945,53700000.0
2008-07-04 18:05:00,2.02945,2.02955,2.02905,2.02955,101700000.0
2008-07-04 18:06:00,2.02955,2.02955,2.02895,2.02925,55300000.0
2008-07-04 18:07:00,2.02925,2.02935,2.02915,2.02925,55200000.0
2008-07-04 18:08:00,2.0292,2.03,2.02895,2.02995,93100000.0
2008-07-04 18:09:00,2.03,2.03,2.02945,2.02965,65600000.0
2008-07-04 18:10:00,2.02965,2.02965,2.02945,2.02945,63800000.0
2008-07-04 18:11:00,2.02945,2.02945,2.0291,2.02935,49700000.0
2008-07-04 18:12:00,2.0294,2.0297,2.0294,2.0294,49900000.0
2008-07-04 18:13:00,2.0294,2.0299,2.0292,2.0295,68300000.0
2008-07-04 18:14:00,2.02955,2.0298,2.02945,2.02955,77300000.0
2008-07-04 18:15:00,2.02965,2.02995,2.02965,2.0299,139700000.0
2008-07-04 18:16:00,2.0299,2.03015,2.0294,2.02985,132900000.0
2008-07-04 18:17:00,2.02985,2.03005,2.0296,2.0296,47300000.0
2008-07-04 18:18:00,2.0296,2.0302,2.0296,2.0302,16600000.0
2008-07-04 18:19:00,2.03025,2.03045,2.0296,2.0296,97600000.0
2008-07-04 18:20:00,2.0296,2.02965,2.02925,2.02925,102100000.0
2008-07-04 18:21:00,2.02925,2.02935,2.02885,2.029,130200000.0
2008-07-04 18:22:00,2.02915,2.02975,2.02915,2.02975,91700000.0
2008-07-04 18:23:00,2.0297,2.0297,2.02965,2.0297,39500000.0
2008-07-04 18:24:00,2.0297,2.02975,2.0297,2.02975,31700000.0
2008-07-04 18:25:00,2.02975,2.02995,2.02975,2.02975,34400000.0
2008-07-04 18:26:00,2.02975,2.0298,2.0295,2.0298,17100000.0
2008-07-04 18:27:00,2.0298,2.02995,2.0295,2.02995,50200000.0
2008-07-04 18:28:00,2.03,2.03015,2.02985,2.02985,49500000.0
2008-07-04 18:29:00,2.02985,2.0304,2.02985,2.0304,107900000.0
2008-07-04 18:30:00,2.03045,2.03115,2.03005,2.03095,205600000.0
2008-07-04 18:31:00,2.0311,2.0314,2.03105,2.03115,70900000.0
2008-07-04 18:32:00,2.0313,2.0315,2.03095,2.0315,102500000.0
2008-07-04 18:33:00,2.0315,2.0318,2.02935,2.02995,96500000.0
2008-07-04 18:34:00,2.02995,2.03065,2.0282,2.02895,187000000.0
2008-07-04 18:35:00,2.029,2.0298,2.0284,2.0298,70600000.0
2008-07-04 18:36:00,2.02975,2.03125,2.02965,2.0309,84100000.0
2008-07-04 18:37:00,2.0309,2.03115,2.03075,2.031,127500000.0
2008-07-04 18:38:00,2.03085,2.0313,2.03005,2.03075,66000000.0
2008-07-04 18:39:00,2.03075,2.03075,2.0297,2.02975,64300000.0
2008-07-04 18:40:00,2.02975,2.0303,2.02975,2.03005,25300000.0
2008-07-04 18:41:00,2.03005,2.03065,2.03005,2.03065,32900000.0
2008-07-04 18:42:00,2.03065,2.0311,2.0305,2.03085,88900000.0
2008-07-04 18:43:00,2.0308,2.0308,2.0307,2.0308,34000000.0
2008-07-04 18:44:00,2.0308,2.03095,2.03065,2.03095,23000000.0
2008-07-04 18:45:00,2.031,2.0314,2.03085,2.0314,210300000.0
2008-07-04 18:46:00,2.03155,2.032,2.0314,2.03195,58300000.0
2008-07-04 18:47:00,2.03195,2.03195,2.0309,2.03125,69900000.0
2008-07-04 18:48:00,2.03115,2.03136,2.03062,2.03095,202000000.0
2008-07-04 18:49:00,2.03125,2.0313,2.03125,2.0313,7600000.0
2008-07-04 18:50:00,2.0313,2.0313,2.03125,2.03125,7600000.0
2008-07-04 18:51:00,2.03125,2.03125,2.03085,2.03095,63800000.0
2008-07-04 18:52:00,2.0309,2.03095,2.03065,2.03095,35700000.0
2008-07-04 18:53:00,2.03095,2.0311,2.03095,2.0311,13100000.0
2008-07-04 18:54:00,2.0311,2.0311,2.0309,2.03105,20700000.0
2008-07-04 18:55:00,2.03105,2.03105,2.03105,2.03105,3800000.0
2008-07-04 18:56:00,2.03105,2.0313,2.03075,2.0311,70500000.0
2008-07-04 18:57:00,2.0311,2.0314,2.03015,2.03015,88100000.0
2008-07-04 18:58:00,2.03015,2.0309,2.03005,2.0308,55300000.0
2008-07-04 18:59:00,2.0309,2.03165,2.0309,2.03125,63500000.0
2008-07-04 19:00:00,2.03125,2.03175,2.03085,2.0311,123900000.0
2008-07-04 19:01:00,2.0311,2.03185,2.0311,2.0313,81100000.0
2008-07-04 19:02:00,2.0313,2.03185,2.0313,2.03175,52500000.0
2008-07-04 19:03:00,2.0319,2.03215,2.03115,2.03125,76800000.0
2008-07-04 19:04:00,2.03125,2.03315,2.03125,2.03145,55100000.0
2008-07-04 19:05:00,2.0315,2.0315,2.0314,2.03145,18800000.0
2008-07-04 19:06:00,2.03145,2.03195,2.03145,2.03175,55300000.0
2008-07-04 19:07:00,2.03175,2.03175,2.0308,2.03095,114900000.0
2008-07-04 19:08:00,2.03095,2.03095,2.03085,2.03085,15700000.0
2008-07-04 19:09:00,2.03155,2.03155,2.0309,2.0309,11900000.0
2008-07-04 19:10:00,2.0299,2.0299,2.0296,2.0298,16000000.0
2008-07-04 19:11:00,2.02985,2.03,2.0297,2.03,21200000.0
2008-07-04 19:12:00,2.0299,2.0299,2.0299,2.0299,2800000.0
2008-07-04 19:13:00,2.03,2.03,2.03,2.03,4800000.0
2008-07-04 19:14:00,2.0299,2.0299,2.0299,2.0299,2800000.0
2008-07-04 19:15:00,2.03,2.03,2.03,2.03,12600000.0
2008-07-04 19:16:00,2.0299,2.03,2.0299,2.0299,6600000.0
2008-07-04 19:17:00,2.02996,2.03011,2.02946,2.03011,133400000.0
2008-07-04 19:18:00,2.03025,2.03035,2.03025,2.03035,3200000.0
2008-07-04 19:19:00,2.03035,2.03035,2.0301,2.03025,11400000.0
2008-07-04 19:20:00,2.03025,2.03025,2.02955,2.02955,23600000.0
2008-07-04 19:21:00,2.02955,2.02955,2.02955,2.02955,5700000.0
2008-07-04 19:22:00,2.02986,2.02986,2.02894,2.02924,125100000.0
2008-07-04 19:23:00,2.02965,2.02975,2.02965,2.02975,3200000.0
2008-07-04 19:24:00,2.0298,2.0299,2.0294,2.0294,16500000.0
2008-07-04 19:25:00,2.0294,2.0302,2.02925,2.0298,79200000.0
2008-07-04 19:26:00,2.02979,2.03,2.02932,2.02961,160100000.0
2008-07-04 19:27:00,2.03,2.0312,2.03,2.03085,135300000.0
2008-07-04 19:28:00,2.0308,2.0308,2.0308,2.0308,1900000.0
2008-07-04 19:29:00,2.0308,2.0308,2.03065,2.03065,3200000.0
2008-07-04 19:30:00,2.0307,2.0308,2.0307,2.0308,4500000.0
2008-07-04 19:31:00,2.0308,2.0309,2.0308,2.0309,10900000.0
2008-07-04 19:32:00,2.03105,2.0316,2.03105,2.03155,18400000.0
2008-07-04 19:33:00,2.03155,2.03165,2.0315,2.03165,7000000.0
2008-07-04 19:34:00,2.0317,2.0317,2.0315,2.03155,17100000.0
2008-07-04 19:35:00,2.03157,2.03157,2.03101,2.03101,163900000.0
2008-07-04 19:36:00,2.03155,2.03155,2.0314,2.0314,12800000.0
2008-07-04 19:37:00,2.0314,2.0314,2.03135,2.03135,3800000.0
2008-07-04 19:38:00,2.03177,2.03177,2.03119,2.03149,137800000.0
2008-07-04 19:39:00,2.03118,2.03134,2.03016,2.03134,135400000.0
2008-07-04 19:40:00,2.03138,2.03138,2.03043,2.03116,144100000.0
2008-07-04 19:41:00,2.03144,2.03153,2.03103,2.03153,116900000.0
2008-07-04 19:42:00,2.03135,2.03195,2.03135,2.03195,6100000.0
2008-07-04 19:43:00,2.03139,2.03196,2.03085,2.0311,82100000.0
2008-07-04 19:44:00,2.03195,2.03195,2.0317,2.0317,5700000.0
2008-07-04 19:45:00,2.03124,2.03176,2.03077,2.03097,32200000.0
2008-07-04 19:46:00,2.03173,2.03173,2.03085,2.03173,103900000.0
2008-07-04 19:47:00,2.03124,2.03166,2.03084,2.03084,172800000.0
2008-07-04 19:48:00,2.0317,2.0317,2.0305,2.0307,16600000.0
2008-07-04 19:49:00,2.03024,2.03111,2.03004,2.03028,108700000.0
2008-07-04 19:50:00,2.03118,2.03118,2.03017,2.03067,191000000.0
2008-07-04 19:51:00,2.03026,2.03098,2.03018,2.03059,179600000.0
2008-07-04 19:52:00,2.0306,2.03098,2.03011,2.03038,130500000.0
2008-07-04 19:53:00,2.0307,2.0307,2.0307,2.0307,1900000.0
2008-07-04 19:54:00,2.0307,2.03075,2.0307,2.03075,19100000.0
2008-07-04 19:55:00,2.03075,2.03075,2.03075,2.03075,3800000.0
2008-07-04 19:56:00,2.03072,2.03072,2.03003,2.03027,66000000.0
2008-07-04 19:57:00,2.03075,2.03075,2.03075,2.03075,3800000.0
2008-07-04 19:58:00,2.0308,2.0308,2.0308,2.0308,1900000.0
2008-07-04 19:59:00,2.031,2.031,2.03075,2.03075,17200000.0
2008-07-04 20:00:00,2.0309,2.0309,2.0309,2.0309,9600000.0
2008-07-04 20:01:00,2.031,2.0311,2.0309,2.0309,19200000.0
2008-07-04 20:02:00,2.03075,2.0311,2.03075,2.03075,34400000.0
2008-07-04 20:03:00,2.03075,2.0309,2.03065,2.03075,35800000.0
2008-07-04 20:04:00,2.03075,2.0308,2.03075,2.03075,9500000.0
2008-07-04 20:05:00,2.03065,2.03065,2.0306,2.0306,6100000.0
2008-07-04 20:06:00,2.03045,2.0307,2.03045,2.0307,69900000.0
2008-07-04 20:07:00,2.0307,2.0307,2.03055,2.0306,969300000.0
2008-07-04 20:08:00,2.0307,2.0307,2.03055,2.0306,1050100000.0
2008-07-04 20:09:00,2.0307,2.0308,2.03045,2.0307,309000000.0
2008-07-04 20:10:00,2.0307,2.0308,2.03065,2.0308,184300000.0
2008-07-04 20:11:00,2.0309,2.0309,2.0307,2.0307,43200000.0
2008-07-04 20:12:00,2.03045,2.03045,2.03045,2.03045,1900000.0
2008-07-04 20:13:00,2.03041,2.03067,2.03011,2.03067,41700000.0
2008-07-04 20:14:00,2.0306,2.0306,2.0306,2.0306,14400000.0
2008-07-04 20:15:00,2.0306,2.0307,2.0306,2.0306,33600000.0
2008-07-04 20:16:00,2.0304,2.0304,2.0304,2.0304,1900000.0
2008-07-04 20:17:00,2.0307,2.0308,2.0307,2.0308,49900000.0
2008-07-04 20:18:00,2.0307,2.0307,2.0307,2.0307,1900000.0
2008-07-04 20:19:00,2.0308,2.0308,2.03065,2.0307,46900000.0
2008-07-04 20:20:00,2.0307,2.0307,2.03065,2.03065,3800000.0
2008-07-04 20:21:00,2.0311,2.0311,2.0311,2.0311,20100000.0
2008-07-04 20:22:00,2.0312,2.0312,2.0312,2.0312,2000000.0
2008-07-04 20:23:00,2.03125,2.03125,2.0312,2.0312,2000000.0
2008-07-04 20:24:00,2.03125,2.03125,2.0311,2.0311,15600000.0
2008-07-04 20:25:00,2.0313,2.0313,2.03065,2.03065,43600000.0
2008-07-04 20:26:00,2.0306,2.0306,2.03035,2.03035,6800000.0
2008-07-04 20:27:00,2.03035,2.0305,2.03035,2.0305,9500000.0
2008-07-04 20:28:00,2.03069,2.031,2.02992,2.0306,54300000.0
2008-07-04 20:29:00,2.0304,2.0304,2.0304,2.0304,2000000.0
2008-07-04 20:30:00,2.0305,2.0309,2.0305,2.03085,6800000.0
2008-07-04 20:31:00,2.03085,2.03085,2.03085,2.03085,2000000.0
2008-07-04 20:32:00,2.0306,2.03107,2.03048,2.0309,46600000.0
2008-07-04 20:33:00,2.0308,2.03095,2.03077,2.03092,38700000.0
2008-07-04 20:34:00,2.03085,2.031,2.0308,2.031,20600000.0
2008-07-04 20:35:00,2.03123,2.03123,2.03038,2.03083,20000000.0
2008-07-04 20:36:00,2.031,2.03105,2.031,2.03105,11900000.0
2008-07-04 20:37:00,2.03105,2.03105,2.03095,2.03095,3800000.0
2008-07-04 20:38:00,2.02991,2.03101,2.02991,2.03101,58000000.0
2008-07-04 20:39:00,2.03095,2.03112,2.03051,2.03112,43900000.0
2008-07-04 20:40:00,2.03095,2.031,2.03095,2.031,18200000.0
2008-07-04 20:41:00,2.0309,2.0309,2.0309,2.0309,1900000.0
2008-07-04 20:42:00,2.03104,2.03127,2.03081,2.03112,55600000.0
2008-07-04 20:43:00,2.03112,2.03112,2.03075,2.03098,39300000.0
2008-07-04 20:44:00,2.03082,2.03117,2.03022,2.031,56300000.0
2008-07-04 20:45:00,2.0314,2.0314,2.03135,2.0314,13400000.0
2008-07-04 20:46:00,2.0316,2.0316,2.0314,2.0314,6700000.0
2008-07-04 20:47:00,2.0314,2.0314,2.03095,2.03095,19100000.0
2008-07-04 20:48:00,2.03095,2.03095,2.03095,2.03095,8600000.0
2008-07-04 20:49:00,2.03105,2.03163,2.0309,2.03133,56300000.0
2008-07-04 20:50:00,2.03153,2.03196,2.03147,2.03147,44100000.0
2008-07-04 20:51:00,2.03095,2.03095,2.03095,2.03095,1900000.0
2008-07-04 20:52:00,2.03095,2.03095,2.03095,2.03095,1900000.0
2008-07-04 20:53:00,2.03132,2.03175,2.03094,2.03094,51000000.0
2008-07-04 20:54:00,2.03095,2.03105,2.03095,2.03105,15300000.0
2008-07-04 20:55:00,2.03105,2.03105,2.03095,2.03105,18500000.0
2008-07-04 20:56:00,2.03105,2.03127,2.03083,2.03127,13000000.0
2008-07-04 20:57:00,2.03096,2.03155,2.03096,2.03126,35000000.0
2008-07-04 20:58:00,2.03105,2.03105,2.03105,2.03105,8600000.0
2008-07-04 20:59:00,2.0314,2.0314,2.0314,2.0314,19200000.0
2008-07-04 21:00:00,2.03153,2.03153,2.03108,2.03152,8000000.0
2008-07-04 21:01:00,2.0313,2.0314,2.03125,2.0313,22400000.0
2008-07-04 21:02:00,2.03129,2.03146,2.03077,2.03084,37200000.0
2008-07-04 21:03:00,2.0312,2.0313,2.0312,2.0313,6700000.0
2008-07-04 21:04:00,2.0312,2.0313,2.0312,2.0313,6700000.0
2008-07-04 21:05:00,2.0313,2.0313,2.03125,2.03125,11500000.0
2008-07-04 21:06:00,2.03125,2.03125,2.03085,2.0312,24900000.0
2008-07-04 21:07:00,2.0311,2.0311,2.0311,2.0311,1900000.0
2008-07-04 21:08:00,2.03161,2.03173,2.03104,2.03136,39700000.0
2008-07-04 21:09:00,2.0313,2.0313,2.0313,2.0313,9600000.0
2008-07-04 21:10:00,2.03115,2.03115,2.03115,2.03115,6700000.0
2008-07-04 21:11:00,2.03074,2.03144,2.03074,2.0314,46400000.0
2008-07-04 21:12:00,2.0313,2.0313,2.03125,2.03125,11500000.0
2008-07-04 21:13:00,2.03125,2.03125,2.03125,2.03125,8600000.0
2008-07-04 21:14:00,2.03125,2.0314,2.03115,2.03135,22000000.0
2008-07-04 21:15:00,2.03135,2.03135,2.031,2.031,20000000.0
2008-07-04 21:16:00,2.0311,2.0311,2.031,2.0311,26800000.0
2008-07-04 21:17:00,2.031,2.0311,2.031,2.0311,16300000.0
2008-07-04 21:18:00,2.0311,2.0311,2.03085,2.03085,33500000.0
2008-07-04 21:19:00,2.0308,2.03085,2.0308,2.03085,9300000.0
2008-07-04 21:20:00,2.03085,2.03085,2.03055,2.03055,22200000.0
2008-07-04 21:21:00,2.03045,2.0307,2.0287,2.0304,123400000.0
2008-07-04 21:22:00,2.0304,2.0305,2.02995,2.03045,26100000.0
2008-07-04 21:23:00,2.03045,2.03215,2.0302,2.0321,23500000.0
2008-07-04 21:24:00,2.0321,2.0324,2.0321,2.0324,21600000.0
2008-07-04 21:25:00,2.0324,2.0324,2.03165,2.0319,18400000.0
2008-07-04 21:26:00,2.0319,2.0319,2.0319,2.0319,3800000.0
2008-07-04 21:27:00,2.03202,2.03202,2.0311,2.03195,130100000.0
2008-07-04 21:28:00,2.03161,2.03161,2.02954,2.031,184800000.0
2008-07-04 21:29:00,2.0318,2.0318,2.03025,2.03101,123400000.0
2008-07-04 21:30:00,2.03188,2.03188,2.03063,2.03063,85600000.0
2008-07-04 21:31:00,2.0319,2.0319,2.0319,2.0319,1900000.0
2008-07-04 21:32:00,2.03183,2.03183,2.03086,2.03134,37300000.0
2008-07-04 21:33:00,2.0319,2.0319,2.029,2.03035,60100000.0
2008-07-04 21:34:00,2.03035,2.0304,2.02885,2.03035,58100000.0
2008-07-04 21:35:00,2.03035,2.0304,2.03035,2.0304,3800000.0
2008-07-04 21:36:00,2.0304,2.03045,2.0304,2.03045,9000000.0
2008-07-04 21:37:00,2.03045,2.03045,2.0304,2.0304,3800000.0
2008-07-04 21:38:00,2.0307,2.03074,2.03047,2.03058,14000000.0
2008-07-04 21:39:00,2.0305,2.0305,2.03045,2.03045,11500000.0
2008-07-04 21:40:00,2.03045,2.03065,2.03045,2.03065,16900000.0
2008-07-04 21:41:00,2.03065,2.03065,2.03015,2.03055,41500000.0
2008-07-04 21:42:00,2.03055,2.03155,2.03055,2.03095,28900000.0
2008-07-04 21:43:00,2.03106,2.03106,2.03057,2.03057,22400000.0
2008-07-04 21:44:00,2.03095,2.03095,2.03095,2.03095,1900000.0
2008-07-04 21:45:00,2.03105,2.0322,2.0305,2.0322,25800000.0
2008-07-04 21:46:00,2.0322,2.03225,2.03065,2.03085,76200000.0
2008-07-04 21:47:00,2.03085,2.03085,2.03055,2.0307,89500000.0
2008-07-04 21:48:00,2.0308,2.0308,2.03075,2.0308,28700000.0
2008-07-04 21:49:00,2.0311,2.0311,2.03085,2.031,684300000.0
2008-07-04 21:50:00,2.0309,2.0312,2.03085,2.031,67900000.0
2008-07-04 21:51:00,2.0309,2.031,2.03085,2.031,24900000.0
2008-07-04 21:52:00,2.0309,2.0312,2.0308,2.03115,116800000.0
2008-07-04 21:53:00,2.0313,2.0313,2.03115,2.0313,39300000.0
2008-07-04 21:54:00,2.0312,2.0312,2.0312,2.0312,1900000.0
2008-07-04 21:55:00,2.0311,2.0311,2.031,2.0311,10900000.0
2008-07-04 21:56:00,2.0312,2.0317,2.0312,2.0317,58500000.0
2008-07-04 21:57:00,2.0317,2.033,2.0317,2.033,104900000.0
2008-07-04 21:58:00,2.0329,2.0334,2.03255,2.03255,64200000.0
2008-07-04 21:59:00,2.03255,2.03255,2.03255,2.03255,3900000.0
2008-07-04 22:00:00,2.03255,2.03255,2.03205,2.03205,9900000.0
2008-07-04 22:01:00,2.0322,2.0322,2.03205,2.03205,20100000.0
2008-07-04 22:02:00,2.03205,2.0322,2.03195,2.03205,52100000.0
2008-07-04 22:03:00,2.0322,2.0322,2.03205,2.03205,23900000.0
2008-07-04 22:04:00,2.0322,2.0322,2.032,2.032,21000000.0
2008-07-04 22:05:00,2.0322,2.0322,2.03195,2.03205,45400000.0
2008-07-04 22:06:00,2.03205,2.0322,2.032,2.032,38100000.0
2008-07-04 22:07:00,2.0321,2.0322,2.032,2.03205,86300000.0
2008-07-04 22:08:00,2.03205,2.03215,2.03205,2.03215,19100000.0
2008-07-04 22:09:00,2.03215,2.0323,2.03215,2.0323,11800000.0
2008-07-04 22:10:00,2.0323,2.0323,2.03215,2.03225,57600000.0
2008-07-04 22:11:00,2.03225,2.03225,2.03215,2.03215,7600000.0
2008-07-04 22:12:00,2.0323,2.0324,2.03215,2.0323,387100000.0
2008-07-04 22:13:00,2.03215,2.0324,2.03215,2.0323,49200000.0
2008-07-04 22:14:00,2.0324,2.0326,2.0322,2.0322,268000000.0
2008-07-04 22:15:00,2.0325,2.0328,2.03245,2.03245,327800000.0
2008-07-04 22:16:00,2.0326,2.0326,2.03245,2.0326,234800000.0
2008-07-04 22:17:00,2.03245,2.0327,2.03245,2.0326,261100000.0
2008-07-04 22:18:00,2.0326,2.0326,2.03245,2.03245,17200000.0
2008-07-04 22:19:00,2.03245,2.0329,2.03245,2.03245,100900000.0
2008-07-04 22:20:00,2.03245,2.0325,2.03195,2.0321,56300000.0
2008-07-04 22:21:00,2.0322,2.0322,2.0321,2.0321,6700000.0
2008-07-04 22:22:00,2.0323,2.0323,2.0322,2.0323,33600000.0
2008-07-04 22:23:00,2.0322,2.0323,2.03205,2.0322,280300000.0
2008-07-04 22:24:00,2.0323,2.0323,2.03165,2.03215,142500000.0
2008-07-04 22:25:00,2.03215,2.0323,2.0318,2.0319,80500000.0
2008-07-04 22:26:00,2.0319,2.0319,2.03185,2.03185,9000000.0
2008-07-04 22:27:00,2.032,2.032,2.032,2.032,1000000.0
2008-07-04 22:28:00,2.0324,2.0326,2.0315,2.0323,89500000.0
2008-07-04 22:29:00,2.0322,2.0325,2.03175,2.03175,31600000.0
2008-07-04 22:30:00,2.03175,2.03175,2.0315,2.0315,4900000.0
2008-07-04 22:31:00,2.0315,2.0315,2.03105,2.0315,67900000.0
2008-07-04 22:32:00,2.0315,2.0315,2.0313,2.03135,25500000.0
2008-07-04 22:33:00,2.0312,2.0312,2.03115,2.03115,5700000.0
2008-07-04 22:34:00,2.03071,2.0311,2.03067,2.03093,11000000.0
2008-07-04 22:35:00,2.03115,2.03115,2.0311,2.03115,20900000.0
2008-07-04 22:36:00,2.03115,2.03115,2.03095,2.03095,24700000.0
2008-07-04 22:37:00,2.03095,2.0311,2.03095,2.0311,14700000.0
2008-07-04 22:38:00,2.0311,2.0311,2.0309,2.0309,19000000.0
2008-07-04 22:39:00,2.0309,2.0309,2.03055,2.0308,60100000.0
2008-07-04 22:40:00,2.0318,2.03205,2.0304,2.0311,47500000.0
2008-07-04 22:41:00,2.0311,2.0311,2.03105,2.0311,9000000.0
2008-07-04 22:42:00,2.0311,2.03115,2.0311,2.0311,10400000.0
2008-07-04 22:43:00,2.02991,2.0301,2.02991,2.03007,7000000.0
2008-07-04 22:44:00,2.0311,2.0311,2.0306,2.0306,5700000.0
2008-07-04 22:45:00,2.0306,2.03065,2.0306,2.0306,11400000.0
2008-07-04 22:46:00,2.0306,2.0307,2.03055,2.03055,15200000.0
2008-07-04 22:47:00,2.03055,2.03055,2.0305,2.0305,3800000.0
2008-07-04 22:48:00,2.0314,2.03145,2.0303,2.0303,7000000.0
2008-07-04 22:49:00,2.0307,2.031,2.0307,2.031,34900000.0
2008-07-04 22:50:00,2.03095,2.031,2.0309,2.031,47900000.0
2008-07-04 22:51:00,2.03095,2.03095,2.0308,2.0308,59400000.0
2008-07-04 22:52:00,2.0307,2.0309,2.0307,2.0309,14400000.0
2008-07-04 22:53:00,2.0309,2.0312,2.0308,2.0312,24000000.0
2008-07-04 22:54:00,2.03115,2.03205,2.03115,2.03205,8900000.0
2008-07-04 22:55:00,2.03143,2.03164,2.03118,2.03164,52200000.0
2008-07-04 22:56:00,2.03205,2.0323,2.03185,2.0323,63300000.0
2008-07-04 22:57:00,2.0321,2.0322,2.03205,2.03205,16300000.0
2008-07-04 22:58:00,2.03205,2.03205,2.03175,2.032,24300000.0
2008-07-04 22:59:00,2.0319,2.03205,2.0317,2.0317,17000000.0
2008-07-06 23:00:00,2.0316,2.03184,2.03157,2.03163,79500000.0
2008-07-06 23:01:00,2.03162,2.03168,2.03161,2.03166,20300000.0
2008-07-06 23:02:00,2.03158,2.0317,2.03143,2.03152,18700000.0
2008-07-06 23:03:00,2.03131,2.0316,2.03131,2.03141,42000000.0
2008-07-06 23:04:00,2.03127,2.0315,2.03099,2.0315,61500000.0
2008-07-06 23:05:00,2.03133,2.03175,2.03109,2.03122,120300000.0
2008-07-06 23:06:00,2.03144,2.03166,2.03133,2.03133,70300000.0
2008-07-06 23:07:00,2.03135,2.03172,2.03132,2.03141,40400000.0
2008-07-06 23:08:00,2.03168,2.03168,2.03137,2.03154,15900000.0
2008-07-06 23:09:00,2.03179,2.03179,2.03142,2.03169,10700000.0
2008-07-06 23:10:00,2.03158,2.03175,2.03147,2.0316,9000000.0
2008-07-06 23:11:00,2.03169,2.03173,2.03138,2.03154,9700000.0
2008-07-06 23:12:00,2.03154,2.03156,2.0313,2.03143,12500000.0
2008-07-06 23:13:00,2.03163,2.03168,2.03113,2.03155,11700000.0
2008-07-06 23:14:00,2.03172,2.03175,2.03162,2.03162,11700000.0
2008-07-06 23:15:00,2.03137,2.03174,2.03094,2.03174,51400000.0
2008-07-06 23:16:00,2.03149,2.03165,2.03144,2.03144,12200000.0
2008-07-06 23:17:00,2.03158,2.03158,2.0314,2.0314,17800000.0
2008-07-06 23:18:00,2.0315,2.03158,2.0315,2.03156,32300000.0
2008-07-06 23:19:00,2.0312,2.03155,2.03094,2.03094,23400000.0
2008-07-06 23:20:00,2.03153,2.03169,2.03143,2.03143,11900000.0
2008-07-06 23:21:00,2.03161,2.03176,2.0315,2.03161,24100000.0
2008-07-06 23:22:00,2.03168,2.03183,2.03165,2.03183,26700000.0
2008-07-06 23:23:00,2.03182,2.03187,2.03131,2.03142,13500000.0
2008-07-06 23:24:00,2.03171,2.03171,2.03137,2.03157,10200000.0
2008-07-06 23:25:00,2.03181,2.03181,2.03167,2.0317,9000000.0
2008-07-06 23:26:00,2.03176,2.03185,2.03173,2.03174,27500000.0
2008-07-06 23:27:00,2.03186,2.03186,2.03157,2.03167,14200000.0
2008-07-06 23:28:00,2.03172,2.0319,2.03141,2.03141,14800000.0
2008-07-06 23:29:00,2.03166,2.03179,2.03156,2.03179,12600000.0
2008-07-06 23:30:00,2.03186,2.03186,2.03172,2.03172,12900000.0
2008-07-06 23:31:00,2.03172,2.03187,2.03165,2.0317,27800000.0
2008-07-06 23:32:00,2.03181,2.03184,2.03166,2.03184,17700000.0
2008-07-06 23:33:00,2.03173,2.03194,2.03158,2.03176,35000000.0
2008-07-06 23:34:00,2.03187,2.03195,2.03149,2.03195,31000000.0
2008-07-06 23:35:00,2.03173,2.03178,2.03113,2.0316,42400000.0
2008-07-06 23:36:00,2.03194,2.03194,2.03162,2.03165,50200000.0
2008-07-06 23:37:00,2.03156,2.03158,2.03134,2.03152,13700000.0
2008-07-06 23:38:00,2.03177,2.03177,2.03163,2.03163,34300000.0
2008-07-06 23:39:00,2.03153,2.03185,2.03142,2.03142,33100000.0
2008-07-06 23:40:00,2.03202,2.03202,2.0318,2.03181,30400000.0
2008-07-06 23:41:00,2.03155,2.03159,2.03139,2.03157,18600000.0
2008-07-06 23:42:00,2.03195,2.03195,2.03163,2.03163,16700000.0
2008-07-06 23:43:00,2.03158,2.03174,2.03156,2.03174,21400000.0
2008-07-06 23:44:00,2.03168,2.03191,2.03116,2.03179,65000000.0
2008-07-06 23:45:00,2.0319,2.0321,2.0319,2.0319,22600000.0
2008-07-06 23:46:00,2.0319,2.0322,2.0319,2.0319,55200000.0
2008-07-06 23:47:00,2.032,2.0323,2.0318,2.032,156700000.0
2008-07-06 23:48:00,2.032,2.032,2.032,2.032,7200000.0
2008-07-06 23:49:00,2.0319,2.032,2.0319,2.032,81000000.0
2008-07-06 23:50:00,2.032,2.032,2.0318,2.032,47900000.0
2008-07-06 23:51:00,2.0321,2.0321,2.0321,2.0321,7200000.0
2008-07-06 23:52:00,2.032,2.03208,2.03156,2.03156,61800000.0
2008-07-06 23:53:00,2.0321,2.03222,2.03208,2.03222,24300000.0
2008-07-06 23:54:00,2.03194,2.03216,2.03194,2.03207,55100000.0
2008-07-06 23:55:00,2.032,2.0322,2.032,2.0322,21600000.0
2008-07-06 23:56:00,2.0322,2.033,2.0322,2.0325,124600000.0
2008-07-06 23:57:00,2.0325,2.0329,2.032,2.032,234100000.0
2008-07-06 23:58:00,2.032,2.032,2.032,2.032,16800000.0
2008-07-06 23:59:00,2.0319,2.0321,2.0319,2.0321,9600000.0
2008-07-07 00:00:00,2.0321,2.0322,2.032,2.0321,62400000.0
2008-07-07 00:01:00,2.032,2.0321,2.0317,2.0317,38800000.0
2008-07-07 00:02:00,2.0317,2.0328,2.0312,2.0319,142600000.0
2008-07-07 00:03:00,2.0318,2.0325,2.0317,2.0323,62200000.0
2008-07-07 00:04:00,2.0323,2.0324,2.0323,2.0324,57600000.0
2008-07-07 00:05:00,2.0324,2.0324,2.0322,2.0322,43200000.0
2008-07-07 00:06:00,2.0322,2.0324,2.0322,2.0324,43200000.0
2008-07-07 00:07:00,2.0324,2.0324,2.0323,2.0323,14400000.0
2008-07-07 00:08:00,2.03233,2.03265,2.03221,2.03231,12000000.0
2008-07-07 00:09:00,2.0324,2.0327,2.0323,2.0326,366600000.0
2008-07-07 00:10:00,2.0326,2.0327,2.0326,2.0326,64800000.0
2008-07-07 00:11:00,2.03253,2.03253,2.03232,2.0325,38500000.0
2008-07-07 00:12:00,2.03244,2.03262,2.03224,2.03262,33000000.0
2008-07-07 00:13:00,2.0326,2.0326,2.0324,2.0324,28800000.0
2008-07-07 00:14:00,2.0323,2.0324,2.0322,2.0324,127200000.0
2008-07-07 00:15:00,2.0324,2.0324,2.0323,2.0323,72000000.0
2008-07-07 00:16:00,2.0323,2.0323,2.0321,2.0321,42400000.0
2008-07-07 00:17:00,2.0321,2.0321,2.0321,2.0321,1000000.0
2008-07-07 00:18:00,2.03214,2.03214,2.032,2.032,45000000.0
2008-07-07 00:19:00,2.0321,2.0322,2.0321,2.0321,22400000.0
2008-07-07 00:20:00,2.0321,2.0321,2.0321,2.0321,19200000.0
2008-07-07 00:21:00,2.0319,2.0322,2.0319,2.0322,27800000.0
2008-07-07 00:22:00,2.0322,2.0322,2.0322,2.0322,2000000.0
2008-07-07 00:23:00,2.03226,2.03233,2.03209,2.03218,13000000.0
2008-07-07 00:24:00,2.03178,2.03229,2.03178,2.03206,31600000.0
2008-07-07 00:25:00,2.0322,2.0322,2.0322,2.0322,9000000.0
2008-07-07 00:26:00,2.0322,2.0322,2.0319,2.0319,5400000.0
2008-07-07 00:27:00,2.0319,2.0319,2.0319,2.0319,2000000.0
2008-07-07 00:28:00,2.0319,2.0319,2.0319,2.0319,3000000.0
2008-07-07 00:29:00,2.0319,2.0321,2.0319,2.0321,4400000.0
2008-07-07 00:30:00,2.0323,2.0323,2.0323,2.0323,3000000.0
2008-07-07 00:31:00,2.0323,2.0323,2.0323,2.0323,6000000.0
2008-07-07 00:32:00,2.0323,2.0323,2.0323,2.0323,1000000.0
2008-07-07 00:33:00,2.0323,2.0323,2.0323,2.0323,4000000.0
2008-07-07 00:34:00,2.0323,2.0323,2.0323,2.0323,5000000.0
2008-07-07 00:35:00,2.0323,2.0323,2.0313,2.0314,47400000.0
2008-07-07 00:36:00,2.0314,2.0314,2.0311,2.0314,5000000.0
2008-07-07 00:37:00,2.0314,2.0314,2.0313,2.0314,6800000.0
2008-07-07 00:38:00,2.0314,2.0314,2.0311,2.0314,5400000.0
2008-07-07 00:39:00,2.0314,2.0314,2.0313,2.0314,4400000.0
2008-07-07 00:40:00,2.0313,2.0314,2.0311,2.0314,4400000.0
2008-07-07 00:41:00,2.0314,2.0314,2.0314,2.0314,3000000.0
2008-07-07 00:42:00,2.0314,2.0314,2.0314,2.0314,28500000.0
2008-07-07 00:43:00,2.0315,2.0318,2.0315,2.0316,149400000.0
2008-07-07 00:44:00,2.0316,2.0316,2.0315,2.0316,45600000.0
2008-07-07 00:45:00,2.0315,2.0317,2.0315,2.0317,65200000.0
2008-07-07 00:46:00,2.0317,2.0321,2.0317,2.0321,9600000.0
2008-07-07 00:47:00,2.032,2.0321,2.0317,2.0317,15000000.0
2008-07-07 00:48:00,2.0317,2.0317,2.0317,2.0317,2000000.0
2008-07-07 00:49:00,2.0318,2.0318,2.0318,2.0318,2000000.0
2008-07-07 00:50:00,2.0318,2.0318,2.0318,2.0318,1000000.0
2008-07-07 00:51:00,2.0318,2.0318,2.0318,2.0318,3000000.0
2008-07-07 00:52:00,2.0318,2.0322,2.0317,2.0322,16600000.0
2008-07-07 00:53:00,2.0323,2.0323,2.0321,2.0322,16000000.0
2008-07-07 00:54:00,2.0323,2.0323,2.0317,2.0323,175600000.0
2008-07-07 00:55:00,2.0323,2.0323,2.0317,2.0321,25000000.0
2008-07-07 00:56:00,2.0321,2.0321,2.0321,2.0321,9000000.0
2008-07-07 00:57:00,2.0321,2.0321,2.0321,2.0321,6000000.0
2008-07-07 00:58:00,2.0321,2.0321,2.0321,2.0321,3000000.0
2008-07-07 00:59:00,2.0321,2.0321,2.0321,2.0321,6000000.0
2008-07-07 01:00:00,2.0321,2.0321,2.0313,2.0313,71700000.0
2008-07-07 01:01:00,2.0313,2.0315,2.0313,2.0315,108800000.0
2008-07-07 01:02:00,2.0319,2.0319,2.0319,2.0319,1000000.0
2008-07-07 01:03:00,2.0319,2.0319,2.0319,2.0319,2000000.0
2008-07-07 01:04:00,2.032,2.032,2.0318,2.0318,7200000.0
2008-07-07 01:05:00,2.0318,2.0318,2.0314,2.0316,53400000.0
2008-07-07 01:06:00,2.0316,2.0316,2.0316,2.0316,2400000.0
2008-07-07 01:07:00,2.0316,2.0316,2.0314,2.0314,15400000.0
2008-07-07 01:08:00,2.0314,2.0314,2.0314,2.0314,4800000.0
2008-07-07 01:09:00,2.0314,2.0315,2.0314,2.0315,14400000.0
2008-07-07 01:10:00,2.0315,2.0317,2.0315,2.0317,12400000.0
2008-07-07 01:11:00,2.0316,2.0319,2.0316,2.0319,9200000.0
2008-07-07 01:12:00,2.0318,2.0318,2.0317,2.0317,10000000.0
2008-07-07 01:13:00,2.0317,2.0317,2.0317,2.0317,20000000.0
2008-07-07 01:14:00,2.0317,2.0317,2.0317,2.0317,1400000.0
2008-07-07 01:15:00,2.0317,2.0322,2.0317,2.0321,14000000.0
2008-07-07 01:16:00,2.03174,2.03213,2.03169,2.03184,14000000.0
2008-07-07 01:17:00,2.032,2.032,2.032,2.032,1000000.0
2008-07-07 01:18:00,2.0321,2.0321,2.0321,2.0321,2000000.0
2008-07-07 01:19:00,2.03165,2.03213,2.03149,2.03205,30200000.0
2008-07-07 01:20:00,2.0319,2.0321,2.0318,2.0319,7400000.0
2008-07-07 01:21:00,2.0319,2.032,2.0318,2.0318,10600000.0
2008-07-07 01:22:00,2.032,2.0322,2.0318,2.0322,10800000.0
2008-07-07 01:23:00,2.0319,2.0319,2.0319,2.0319,2400000.0
2008-07-07 01:24:00,2.0318,2.0322,2.0318,2.0318,17400000.0
2008-07-07 01:25:00,2.0318,2.0321,2.0313,2.0317,146200000.0
2008-07-07 01:26:00,2.0318,2.0319,2.0317,2.0317,88500000.0
2008-07-07 01:27:00,2.0317,2.0317,2.0317,2.0317,5200000.0
2008-07-07 01:28:00,2.0317,2.0319,2.0317,2.0317,18600000.0
2008-07-07 01:29:00,2.0317,2.0317,2.0317,2.0317,31000000.0
2008-07-07 01:30:00,2.0317,2.0319,2.0316,2.0319,92100000.0
2008-07-07 01:31:00,2.0319,2.0321,2.0319,2.0319,11600000.0
2008-07-07 01:32:00,2.0319,2.0321,2.0319,2.0321,50200000.0
2008-07-07 01:33:00,2.03209,2.03253,2.03181,2.03215,13000000.0
2008-07-07 01:34:00,2.0321,2.0322,2.0321,2.0322,8600000.0
2008-07-07 01:35:00,2.0323,2.0324,2.0318,2.0319,83400000.0
2008-07-07 01:36:00,2.0319,2.0326,2.0318,2.0326,244100000.0
2008-07-07 01:37:00,2.03275,2.03275,2.032,2.0323,136100000.0
2008-07-07 01:38:00,2.0322,2.0323,2.0321,2.0321,13900000.0
2008-07-07 01:39:00,2.0322,2.0323,2.0322,2.0323,65600000.0
2008-07-07 01:40:00,2.0323,2.0326,2.0323,2.0325,54300000.0
2008-07-07 01:41:00,2.0325,2.0326,2.0324,2.0326,155900000.0
2008-07-07 01:42:00,2.0326,2.0327,2.0323,2.0325,126000000.0
2008-07-07 01:43:00,2.0325,2.0326,2.0322,2.0324,92300000.0
2008-07-07 01:44:00,2.0324,2.0325,2.0323,2.0325,54100000.0
2008-07-07 01:45:00,2.0325,2.0326,2.0324,2.0326,76800000.0
2008-07-07 01:46:00,2.0326,2.0331,2.0326,2.0329,15800000.0
2008-07-07 01:47:00,2.0329,2.0329,2.0329,2.0329,4000000.0
2008-07-07 01:48:00,2.0329,2.033,2.0329,2.0329,4000000.0
2008-07-07 01:49:00,2.033,2.033,2.0329,2.0329,3000000.0
2008-07-07 01:50:00,2.0331,2.0331,2.0329,2.0329,17200000.0
2008-07-07 01:51:00,2.0327,2.0327,2.0325,2.03255,20400000.0
2008-07-07 01:52:00,2.03255,2.0326,2.0325,2.0325,22000000.0
2008-07-07 01:53:00,2.0325,2.0329,2.0325,2.0325,7000000.0
2008-07-07 01:54:00,2.0323,2.0323,2.0323,2.0323,4300000.0
2008-07-07 01:55:00,2.0323,2.0325,2.0323,2.0323,13500000.0
2008-07-07 01:56:00,2.0321,2.0328,2.0321,2.03247,37300000.0
2008-07-07 01:57:00,2.03226,2.03275,2.03212,2.03212,58300000.0
2008-07-07 01:58:00,2.0323,2.0325,2.0323,2.03235,50400000.0
2008-07-07 01:59:00,2.0323,2.0323,2.0323,2.0323,18900000.0
2008-07-07 02:00:00,2.0323,2.0328,2.0323,2.0328,138300000.0
2008-07-07 02:01:00,2.0328,2.03355,2.0328,2.0335,76000000.0
2008-07-07 02:02:00,2.03355,2.03355,2.03345,2.0335,25200000.0
2008-07-07 02:03:00,2.03335,2.03375,2.03335,2.03345,30800000.0
2008-07-07 02:04:00,2.0335,2.0335,2.03345,2.03345,11200000.0
2008-07-07 02:05:00,2.0334,2.03345,2.0334,2.0334,8400000.0
2008-07-07 02:06:00,2.03335,2.03337,2.03283,2.03293,15000000.0
2008-07-07 02:07:00,2.0334,2.0334,2.03315,2.0334,16800000.0
2008-07-07 02:08:00,2.03335,2.03335,2.03335,2.03335,8400000.0
2008-07-07 02:09:00,2.03335,2.0337,2.03295,2.03315,53200000.0
2008-07-07 02:10:00,2.03305,2.03305,2.0328,2.0328,19600000.0
2008-07-07 02:11:00,2.0328,2.03305,2.03275,2.03305,22400000.0
2008-07-07 02:12:00,2.03295,2.03325,2.0329,2.03325,54900000.0
2008-07-07 02:13:00,2.0332,2.0332,2.03295,2.03295,8400000.0
2008-07-07 02:14:00,2.0329,2.03295,2.03285,2.03295,8400000.0
2008-07-07 02:15:00,2.03295,2.0333,2.0329,2.03305,42000000.0
2008-07-07 02:16:00,2.03305,2.03305,2.03235,2.03275,103600000.0
2008-07-07 02:17:00,2.03275,2.03315,2.0326,2.0329,102100000.0
2008-07-07 02:18:00,2.03315,2.03335,2.0327,2.0332,116700000.0
2008-07-07 02:19:00,2.03315,2.03315,2.03275,2.033,40500000.0
2008-07-07 02:20:00,2.03295,2.03295,2.03295,2.03295,5600000.0
2008-07-07 02:21:00,2.03295,2.03305,2.03295,2.033,16800000.0
2008-07-07 02:22:00,2.033,2.03305,2.033,2.033,14000000.0
2008-07-07 02:23:00,2.033,2.0331,2.033,2.03305,16800000.0
2008-07-07 02:24:00,2.03305,2.0332,2.033,2.0332,25200000.0
2008-07-07 02:25:00,2.0331,2.03335,2.0331,2.03335,19600000.0
2008-07-07 02:26:00,2.03335,2.0337,2.03315,2.0336,43000000.0
2008-07-07 02:27:00,2.03365,2.03375,2.03335,2.03365,33600000.0
2008-07-07 02:28:00,2.0336,2.0336,2.0333,2.0333,69400000.0
2008-07-07 02:29:00,2.03325,2.0336,2.0332,2.0332,70000000.0
2008-07-07 02:30:00,2.0333,2.0333,2.03285,2.03285,44800000.0
2008-07-07 02:31:00,2.03295,2.033,2.03285,2.03285,33600000.0
2008-07-07 02:32:00,2.03285,2.03325,2.03285,2.03315,56000000.0
2008-07-07 02:33:00,2.0331,2.0332,2.0331,2.0332,36400000.0
2008-07-07 02:34:00,2.03325,2.03325,2.0331,2.0331,25200000.0
2008-07-07 02:35:00,2.03315,2.03325,2.0331,2.0332,28000000.0
2008-07-07 02:36:00,2.03315,2.03345,2.03315,2.03335,42000000.0
2008-07-07 02:37:00,2.0334,2.0335,2.03315,2.03315,123200000.0
2008-07-07 02:38:00,2.03315,2.0336,2.03295,2.03295,91900000.0
2008-07-07 02:39:00,2.0328,2.0334,2.0328,2.0334,87800000.0
2008-07-07 02:40:00,2.03345,2.03355,2.0331,2.03345,64600000.0
2008-07-07 02:41:00,2.03345,2.03345,2.03305,2.03305,58800000.0
2008-07-07 02:42:00,2.0329,2.03355,2.03285,2.0332,95200000.0
2008-07-07 02:43:00,2.03325,2.0333,2.03305,2.0331,42000000.0
2008-07-07 02:44:00,2.0331,2.03365,2.0329,2.03325,85200000.0
2008-07-07 02:45:00,2.0332,2.0332,2.0332,2.0332,2800000.0
2008-07-07 02:46:00,2.0333,2.0334,2.03315,2.0332,34600000.0
2008-07-07 02:47:00,2.0332,2.0335,2.0332,2.0335,33600000.0
2008-07-07 02:48:00,2.0335,2.0335,2.03305,2.0333,78400000.0
2008-07-07 02:49:00,2.03335,2.0337,2.0333,2.03355,44800000.0
2008-07-07 02:50:00,2.03355,2.03365,2.03335,2.0336,58800000.0
2008-07-07 02:51:00,2.03355,2.0338,2.03345,2.03375,103800000.0
2008-07-07 02:52:00,2.03375,2.0343,2.03375,2.034,37400000.0
2008-07-07 02:53:00,2.0339,2.0344,2.0339,2.03425,58500000.0
2008-07-07 02:54:00,2.03415,2.0345,2.0341,2.0344,125300000.0
2008-07-07 02:55:00,2.03445,2.0345,2.03415,2.0342,110700000.0
2008-07-07 02:56:00,2.0342,2.0349,2.034,2.0342,129300000.0
2008-07-07 02:57:00,2.0342,2.03465,2.03405,2.03445,120400000.0
2008-07-07 02:58:00,2.03455,2.0347,2.0344,2.0345,89600000.0
2008-07-07 02:59:00,2.03455,2.03485,2.03435,2.03455,75600000.0
2008-07-07 03:00:00,2.03465,2.03475,2.03435,2.0347,92400000.0
2008-07-07 03:01:00,2.03465,2.0348,2.0345,2.03465,61600000.0
2008-07-07 03:02:00,2.03475,2.0349,2.0346,2.0347,64900000.0
2008-07-07 03:03:00,2.0347,2.0349,2.0343,2.0347,114800000.0
2008-07-07 03:04:00,2.0345,2.0348,2.03435,2.0345,90800000.0
2008-07-07 03:05:00,2.03445,2.0348,2.034,2.03405,106600000.0
2008-07-07 03:06:00,2.0341,2.03455,2.03405,2.03415,47600000.0
2008-07-07 03:07:00,2.0341,2.03425,2.034,2.03425,34900000.0
2008-07-07 03:08:00,2.0343,2.0343,2.0343,2.0343,17500000.0
2008-07-07 03:09:00,2.0344,2.0344,2.03385,2.03385,73400000.0
2008-07-07 03:10:00,2.0338,2.03425,2.03375,2.034,137900000.0
2008-07-07 03:11:00,2.03405,2.03425,2.0338,2.0341,122400000.0
2008-07-07 03:12:00,2.034,2.0342,2.0339,2.0342,50400000.0
2008-07-07 03:13:00,2.03425,2.0344,2.03415,2.0342,70000000.0
2008-07-07 03:14:00,2.0343,2.0343,2.0341,2.0342,68400000.0
2008-07-07 03:15:00,2.03405,2.0343,2.0339,2.0339,56000000.0
2008-07-07 03:16:00,2.034,2.0343,2.034,2.034,58800000.0
2008-07-07 03:17:00,2.03405,2.0345,2.034,2.0344,72000000.0
2008-07-07 03:18:00,2.0344,2.0345,2.03425,2.0343,50400000.0
2008-07-07 03:19:00,2.0343,2.0343,2.03375,2.03375,53200000.0
2008-07-07 03:20:00,2.03375,2.0338,2.0334,2.03355,73500000.0
2008-07-07 03:21:00,2.0336,2.03385,2.0335,2.03355,66900000.0
2008-07-07 03:22:00,2.03365,2.03365,2.0332,2.0332,48300000.0
2008-07-07 03:23:00,2.0332,2.0332,2.03285,2.03295,54600000.0
2008-07-07 03:24:00,2.03295,2.03355,2.0329,2.03345,75300000.0
2008-07-07 03:25:00,2.0334,2.03385,2.0334,2.03375,97200000.0
2008-07-07 03:26:00,2.0338,2.03405,2.03365,2.03375,74800000.0
2008-07-07 03:27:00,2.0338,2.0338,2.0337,2.0337,25200000.0
2008-07-07 03:28:00,2.0336,2.03405,2.0336,2.03395,87700000.0
2008-07-07 03:29:00,2.03385,2.03395,2.0336,2.0337,96000000.0
2008-07-07 03:30:00,2.03375,2.03405,2.0337,2.03405,61600000.0
2008-07-07 03:31:00,2.034,2.03405,2.0336,2.0336,39200000.0
2008-07-07 03:32:00,2.03375,2.034,2.0335,2.03355,81200000.0
2008-07-07 03:33:00,2.0336,2.0336,2.0333,2.03345,59000000.0
2008-07-07 03:34:00,2.03335,2.03395,2.03305,2.0337,150000000.0
2008-07-07 03:35:00,2.0337,2.03395,2.0337,2.03395,61400000.0
2008-07-07 03:36:00,2.03395,2.03395,2.0339,2.0339,12700000.0
2008-07-07 03:37:00,2.0339,2.03395,2.0334,2.0339,74500000.0
2008-07-07 03:38:00,2.034,2.03405,2.03385,2.034,53200000.0
2008-07-07 03:39:00,2.034,2.0341,2.0338,2.0338,25200000.0
2008-07-07 03:40:00,2.0339,2.0339,2.03345,2.03375,38300000.0
2008-07-07 03:41:00,2.03375,2.03375,2.0337,2.0337,11200000.0
2008-07-07 03:42:00,2.03385,2.0339,2.03335,2.03355,56000000.0
2008-07-07 03:43:00,2.0335,2.034,2.0335,2.034,29200000.0
2008-07-07 03:44:00,2.03375,2.0338,2.0335,2.0335,78600000.0
2008-07-07 03:45:00,2.03365,2.03365,2.0329,2.0333,105200000.0
2008-07-07 03:46:00,2.0333,2.0336,2.0332,2.0335,62400000.0
2008-07-07 03:47:00,2.0335,2.0335,2.0331,2.0335,37500000.0
2008-07-07 03:48:00,2.0335,2.03475,2.0335,2.0344,157100000.0
2008-07-07 03:49:00,2.0344,2.035,2.0344,2.03495,152000000.0
2008-07-07 03:50:00,2.0349,2.035,2.0348,2.03485,72200000.0
2008-07-07 03:51:00,2.0349,2.03565,2.0347,2.0355,190200000.0
2008-07-07 03:52:00,2.03545,2.03545,2.035,2.035,186200000.0
2008-07-07 03:53:00,2.035,2.0353,2.0346,2.0351,106300000.0
2008-07-07 03:54:00,2.0351,2.03545,2.03495,2.0354,98500000.0
2008-07-07 03:55:00,2.03545,2.0357,2.03545,2.03565,62600000.0
2008-07-07 03:56:00,2.0356,2.03565,2.03535,2.0355,53800000.0
2008-07-07 03:57:00,2.0355,2.03595,2.03545,2.0358,206500000.0
2008-07-07 03:58:00,2.0358,2.036,2.0356,2.03575,95900000.0
2008-07-07 03:59:00,2.0357,2.0359,2.0356,2.03585,151600000.0
2008-07-07 04:00:00,2.0359,2.03615,2.0358,2.036,128600000.0
2008-07-07 04:01:00,2.03595,2.03625,2.0358,2.0359,152600000.0
2008-07-07 04:02:00,2.0361,2.0363,2.0358,2.03585,99100000.0
2008-07-07 04:03:00,2.03575,2.0358,2.03545,2.03555,88000000.0
2008-07-07 04:04:00,2.03555,2.03555,2.03495,2.035,115500000.0
2008-07-07 04:05:00,2.035,2.0352,2.035,2.0351,84900000.0
2008-07-07 04:06:00,2.03515,2.03565,2.03515,2.0354,81000000.0
2008-07-07 04:07:00,2.0354,2.0355,2.0352,2.0352,52300000.0
2008-07-07 04:08:00,2.03525,2.0353,2.0352,2.03525,30600000.0
2008-07-07 04:09:00,2.03525,2.03545,2.0352,2.0352,26900000.0
2008-07-07 04:10:00,2.0352,2.0352,2.03495,2.035,47500000.0
2008-07-07 04:11:00,2.03505,2.03525,2.035,2.03515,62500000.0
2008-07-07 04:12:00,2.0353,2.0353,2.035,2.03515,52600000.0
2008-07-07 04:13:00,2.0352,2.0354,2.03505,2.0354,55400000.0
2008-07-07 04:14:00,2.0356,2.03565,2.0353,2.0353,30500000.0
2008-07-07 04:15:00,2.0353,2.03545,2.0353,2.0354,47600000.0
2008-07-07 04:16:00,2.0354,2.0358,2.0354,2.0357,61500000.0
2008-07-07 04:17:00,2.0355,2.0356,2.0355,2.0356,14000000.0
2008-07-07 04:18:00,2.03555,2.0356,2.0355,2.03555,16800000.0
2008-07-07 04:19:00,2.0356,2.03575,2.0355,2.03555,39900000.0
2008-07-07 04:20:00,2.03555,2.03555,2.03555,2.03555,8400000.0
2008-07-07 04:21:00,2.0355,2.0355,2.0354,2.03545,11200000.0
2008-07-07 04:22:00,2.03514,2.0352,2.03486,2.03486,20600000.0
2008-07-07 04:23:00,2.0355,2.0362,2.0355,2.0357,94200000.0
2008-07-07 04:24:00,2.0358,2.03615,2.03535,2.0355,49600000.0
2008-07-07 04:25:00,2.03545,2.0355,2.03545,2.0355,5600000.0
2008-07-07 04:26:00,2.03545,2.03575,2.03545,2.03575,45300000.0
2008-07-07 04:27:00,2.0358,2.036,2.0357,2.036,58500000.0
2008-07-07 04:28:00,2.0358,2.0359,2.0358,2.0359,26900000.0
2008-07-07 04:29:00,2.0359,2.036,2.03575,2.0359,36600000.0
2008-07-07 04:30:00,2.0359,2.0359,2.0359,2.0359,7100000.0
2008-07-07 04:31:00,2.036,2.036,2.03565,2.0358,71900000.0
2008-07-07 04:32:00,2.03575,2.0361,2.0355,2.03555,52400000.0
2008-07-07 04:33:00,2.0355,2.0357,2.0355,2.0357,8400000.0
2008-07-07 04:34:00,2.03565,2.03585,2.03565,2.03585,22400000.0
2008-07-07 04:35:00,2.036,2.03625,2.03575,2.03575,31800000.0
2008-07-07 04:36:00,2.0357,2.0358,2.0357,2.0358,5600000.0
2008-07-07 04:37:00,2.03575,2.0358,2.03575,2.0358,11200000.0
2008-07-07 04:38:00,2.0362,2.03695,2.03585,2.0367,102000000.0
2008-07-07 04:39:00,2.0367,2.0367,2.03625,2.0366,52100000.0
2008-07-07 04:40:00,2.0366,2.0367,2.0362,2.0362,128800000.0
2008-07-07 04:41:00,2.0362,2.03635,2.0362,2.0362,39600000.0
2008-07-07 04:42:00,2.0362,2.03625,2.0357,2.0359,115600000.0
2008-07-07 04:43:00,2.0359,2.036,2.0357,2.036,67900000.0
2008-07-07 04:44:00,2.036,2.0362,2.036,2.0362,28500000.0
2008-07-07 04:45:00,2.0362,2.0362,2.03575,2.0359,164600000.0
2008-07-07 04:46:00,2.03585,2.0359,2.0354,2.0355,67000000.0
2008-07-07 04:47:00,2.0356,2.03585,2.0356,2.0357,72300000.0
2008-07-07 04:48:00,2.0357,2.0358,2.03545,2.03555,77700000.0
2008-07-07 04:49:00,2.03545,2.0356,2.0354,2.03545,110000000.0
2008-07-07 04:50:00,2.0354,2.03575,2.0354,2.0354,82300000.0
2008-07-07 04:51:00,2.0354,2.03565,2.0353,2.0354,132200000.0
2008-07-07 04:52:00,2.0355,2.03585,2.03475,2.0348,154000000.0
2008-07-07 04:53:00,2.0349,2.03505,2.0347,2.03485,44000000.0
2008-07-07 04:54:00,2.0347,2.03505,2.0347,2.03485,54200000.0
2008-07-07 04:55:00,2.03485,2.03675,2.0348,2.03645,134200000.0
2008-07-07 04:56:00,2.0363,2.0363,2.0361,2.0361,64500000.0
2008-07-07 04:57:00,2.0361,2.0361,2.03575,2.03575,44000000.0
2008-07-07 04:58:00,2.03575,2.0362,2.03565,2.0362,117600000.0
2008-07-07 04:59:00,2.0361,2.03645,2.03605,2.03645,39200000.0
2008-07-07 05:00:00,2.03645,2.03645,2.0361,2.0361,47600000.0
2008-07-07 05:01:00,2.0361,2.03635,2.036,2.03605,80300000.0
2008-07-07 05:02:00,2.03605,2.03685,2.03605,2.03685,98800000.0
2008-07-07 05:03:00,2.03685,2.0369,2.03585,2.0361,96100000.0
2008-07-07 05:04:00,2.0361,2.03645,2.0361,2.0364,67500000.0
2008-07-07 05:05:00,2.03645,2.03695,2.03635,2.0366,92100000.0
2008-07-07 05:06:00,2.0365,2.0368,2.03625,2.0366,76700000.0
2008-07-07 05:07:00,2.0366,2.0368,2.03625,2.0364,75300000.0
2008-07-07 05:08:00,2.03645,2.03675,2.0363,2.0365,59800000.0
2008-07-07 05:09:00,2.0365,2.0367,2.03615,2.0365,88400000.0
2008-07-07 05:10:00,2.03655,2.03665,2.0359,2.036,72200000.0
2008-07-07 05:11:00,2.03605,2.03645,2.03585,2.0359,56200000.0
2008-07-07 05:12:00,2.03585,2.03605,2.03585,2.036,28000000.0
2008-07-07 05:13:00,2.036,2.0364,2.036,2.0363,23400000.0
2008-07-07 05:14:00,2.0363,2.0363,2.036,2.0361,27700000.0
2008-07-07 05:15:00,2.03615,2.03615,2.0361,2.0361,5600000.0
2008-07-07 05:16:00,2.03615,2.03615,2.0359,2.0361,46300000.0
2008-07-07 05:17:00,2.03615,2.0362,2.0361,2.0361,28000000.0
2008-07-07 05:18:00,2.03615,2.0362,2.036,2.0361,40200000.0
2008-07-07 05:19:00,2.03605,2.0364,2.03605,2.0364,36400000.0
2008-07-07 05:20:00,2.0366,2.03675,2.0364,2.0366,70200000.0
2008-07-07 05:21:00,2.03655,2.03655,2.03655,2.03655,2800000.0
2008-07-07 05:22:00,2.03655,2.03655,2.03645,2.03655,11200000.0
2008-07-07 05:23:00,2.03582,2.03646,2.03582,2.03621,46100000.0
2008-07-07 05:24:00,2.0365,2.0367,2.0365,2.0367,17500000.0
2008-07-07 05:25:00,2.03675,2.0368,2.0364,2.03645,93400000.0
2008-07-07 05:26:00,2.03645,2.03645,2.0361,2.0363,40300000.0
2008-07-07 05:27:00,2.0364,2.0364,2.03605,2.0362,51600000.0
2008-07-07 05:28:00,2.0362,2.0362,2.0361,2.0362,24400000.0
2008-07-07 05:29:00,2.0361,2.03615,2.036,2.036,40200000.0
2008-07-07 05:30:00,2.036,2.036,2.0358,2.03595,43700000.0
2008-07-07 05:31:00,2.0359,2.03625,2.0359,2.0359,47300000.0
2008-07-07 05:32:00,2.0358,2.03585,2.0352,2.0353,58800000.0
2008-07-07 05:33:00,2.03535,2.03555,2.03535,2.03555,8400000.0
2008-07-07 05:34:00,2.03555,2.03555,2.0354,2.0355,28000000.0
2008-07-07 05:35:00,2.0355,2.0355,2.0354,2.0354,22400000.0
2008-07-07 05:36:00,2.0355,2.0356,2.03545,2.03555,33600000.0
2008-07-07 05:37:00,2.03545,2.0357,2.03515,2.03545,93400000.0
2008-07-07 05:38:00,2.0355,2.0355,2.0348,2.0349,78600000.0
2008-07-07 05:39:00,2.03505,2.03545,2.035,2.03535,113700000.0
2008-07-07 05:40:00,2.0357,2.0357,2.03515,2.03545,49200000.0
2008-07-07 05:41:00,2.03545,2.03555,2.03525,2.0353,47800000.0
2008-07-07 05:42:00,2.03535,2.0359,2.03535,2.0355,77500000.0
2008-07-07 05:43:00,2.03555,2.03555,2.0354,2.0354,8400000.0
2008-07-07 05:44:00,2.03545,2.0361,2.03545,2.03605,33000000.0
2008-07-07 05:45:00,2.0361,2.0364,2.0361,2.03635,35200000.0
2008-07-07 05:46:00,2.0364,2.0364,2.03595,2.036,67900000.0
2008-07-07 05:47:00,2.03605,2.0366,2.0359,2.0366,63900000.0
2008-07-07 05:48:00,2.0366,2.0366,2.03615,2.03615,26200000.0
2008-07-07 05:49:00,2.03615,2.03625,2.03615,2.0362,19600000.0
2008-07-07 05:50:00,2.03615,2.03625,2.03615,2.03625,16800000.0
2008-07-07 05:51:00,2.03615,2.03615,2.0354,2.0358,98000000.0
2008-07-07 05:52:00,2.0358,2.0358,2.0352,2.03525,53200000.0
2008-07-07 05:53:00,2.0354,2.03555,2.0354,2.03545,53200000.0
2008-07-07 05:54:00,2.0354,2.0356,2.0354,2.03555,32800000.0
2008-07-07 05:55:00,2.03555,2.03555,2.0354,2.0355,28000000.0
2008-07-07 05:56:00,2.03545,2.0355,2.0353,2.03545,43000000.0
2008-07-07 05:57:00,2.0355,2.0357,2.03545,2.03545,36400000.0
2008-07-07 05:58:00,2.0354,2.0354,2.0353,2.0353,8400000.0
2008-07-07 05:59:00,2.0354,2.0354,2.03535,2.03535,11200000.0
2008-07-07 06:00:00,2.0354,2.03545,2.03535,2.03535,25200000.0
2008-07-07 06:01:00,2.0354,2.0356,2.03535,2.0355,47600000.0
2008-07-07 06:02:00,2.0356,2.0358,2.0355,2.0358,33600000.0
2008-07-07 06:03:00,2.0358,2.0358,2.03535,2.03565,50400000.0
2008-07-07 06:04:00,2.0358,2.0358,2.0355,2.0356,19600000.0
2008-07-07 06:05:00,2.03555,2.0356,2.0352,2.03545,44800000.0
2008-07-07 06:06:00,2.03545,2.0355,2.0354,2.03545,28000000.0
2008-07-07 06:07:00,2.03545,2.03565,2.0354,2.03555,22400000.0
2008-07-07 06:08:00,2.03545,2.03545,2.0351,2.03545,25200000.0
2008-07-07 06:09:00,2.03545,2.03545,2.03515,2.03515,25200000.0
2008-07-07 06:10:00,2.03525,2.0353,2.03515,2.0353,28000000.0
2008-07-07 06:11:00,2.03525,2.03545,2.03525,2.03545,20600000.0
2008-07-07 06:12:00,2.03555,2.0359,2.03555,2.0357,36900000.0
2008-07-07 06:13:00,2.03565,2.0357,2.0355,2.0357,27700000.0
2008-07-07 06:14:00,2.0356,2.0356,2.0356,2.0356,6600000.0
2008-07-07 06:15:00,2.03555,2.0359,2.03555,2.0359,16800000.0
2008-07-07 06:16:00,2.03595,2.03615,2.03595,2.03615,23900000.0
2008-07-07 06:17:00,2.036,2.036,2.0355,2.03555,55200000.0
2008-07-07 06:18:00,2.0355,2.03555,2.0354,2.0355,20800000.0
2008-07-07 06:19:00,2.0355,2.0355,2.0355,2.0355,5600000.0
2008-07-07 06:20:00,2.0355,2.0355,2.0355,2.0355,2800000.0
2008-07-07 06:21:00,2.03555,2.03555,2.0355,2.0355,8400000.0
2008-07-07 06:22:00,2.0355,2.03565,2.0355,2.0355,21600000.0
2008-07-07 06:23:00,2.0355,2.03555,2.0355,2.03555,5600000.0
2008-07-07 06:24:00,2.03555,2.0356,2.0355,2.0356,11200000.0
2008-07-07 06:25:00,2.0354,2.03555,2.0354,2.03555,15000000.0
2008-07-07 06:26:00,2.0356,2.03575,2.0356,2.0356,14500000.0
2008-07-07 06:27:00,2.03555,2.03565,2.0354,2.0354,30800000.0
2008-07-07 06:28:00,2.03545,2.03595,2.03495,2.0351,180400000.0
2008-07-07 06:29:00,2.03505,2.03535,2.03505,2.03535,14000000.0
2008-07-07 06:30:00,2.03535,2.03535,2.03495,2.03495,50400000.0
2008-07-07 06:31:00,2.035,2.0354,2.03495,2.0354,78400000.0
2008-07-07 06:32:00,2.0354,2.0359,2.0354,2.0354,67200000.0
2008-07-07 06:33:00,2.03545,2.0357,2.0353,2.0357,106400000.0
2008-07-07 06:34:00,2.03555,2.0357,2.03535,2.03565,50400000.0
2008-07-07 06:35:00,2.0356,2.0356,2.0354,2.03555,64400000.0
2008-07-07 06:36:00,2.0355,2.03555,2.0355,2.0355,8400000.0
2008-07-07 06:37:00,2.0355,2.0356,2.03545,2.0356,11200000.0
2008-07-07 06:38:00,2.03565,2.03565,2.0353,2.0353,36400000.0
2008-07-07 06:39:00,2.03535,2.03565,2.03535,2.03545,81700000.0
2008-07-07 06:40:00,2.0356,2.0356,2.03535,2.03545,72800000.0
2008-07-07 06:41:00,2.03555,2.0357,2.03505,2.0352,38400000.0
2008-07-07 06:42:00,2.03515,2.0355,2.03515,2.03545,19600000.0
2008-07-07 06:43:00,2.0353,2.03555,2.035,2.0352,25200000.0
2008-07-07 06:44:00,2.03535,2.03575,2.03515,2.03545,64400000.0
2008-07-07 06:45:00,2.0355,2.03565,2.03505,2.03525,92400000.0
2008-07-07 06:46:00,2.0353,2.0355,2.0353,2.0354,33600000.0
2008-07-07 06:47:00,2.03535,2.03535,2.0352,2.0353,30800000.0
2008-07-07 06:48:00,2.03525,2.03525,2.03525,2.03525,11200000.0
2008-07-07 06:49:00,2.03525,2.0353,2.03505,2.03505,44800000.0
2008-07-07 06:50:00,2.03505,2.03545,2.035,2.03545,39200000.0
2008-07-07 06:51:00,2.0352,2.0353,2.03505,2.03525,47600000.0
2008-07-07 06:52:00,2.03535,2.03565,2.03535,2.0355,39200000.0
2008-07-07 06:53:00,2.0355,2.03565,2.03535,2.0354,61600000.0
2008-07-07 06:54:00,2.03535,2.0356,2.0352,2.0352,30800000.0
2008-07-07 06:55:00,2.03525,2.0353,2.035,2.0351,84000000.0
2008-07-07 06:56:00,2.0351,2.03555,2.035,2.03555,114800000.0
2008-07-07 06:57:00,2.0356,2.0357,2.0356,2.03565,28000000.0
2008-07-07 06:58:00,2.03555,2.03625,2.03555,2.0361,86800000.0
2008-07-07 06:59:00,2.03595,2.03605,2.0358,2.03585,64400000.0
2008-07-07 07:00:00,2.03585,2.03595,2.03565,2.0358,61600000.0
2008-07-07 07:01:00,2.0358,2.03625,2.0358,2.03615,58800000.0
2008-07-07 07:02:00,2.0361,2.0363,2.0361,2.0362,44500000.0
2008-07-07 07:03:00,2.0362,2.0363,2.03615,2.03625,90100000.0
2008-07-07 07:04:00,2.03625,2.0368,2.0359,2.03665,130400000.0
2008-07-07 07:05:00,2.0366,2.03685,2.0364,2.0367,113000000.0
2008-07-07 07:06:00,2.0367,2.0367,2.03635,2.03655,105100000.0
2008-07-07 07:07:00,2.03655,2.03725,2.03655,2.03725,88500000.0
2008-07-07 07:08:00,2.03745,2.03825,2.03705,2.03795,148000000.0
2008-07-07 07:09:00,2.03795,2.03795,2.0376,2.03775,48900000.0
2008-07-07 07:10:00,2.0378,2.0378,2.03685,2.0374,106600000.0
2008-07-07 07:11:00,2.03735,2.03755,2.0373,2.03745,49800000.0
2008-07-07 07:12:00,2.03745,2.03765,2.03725,2.03725,55400000.0
2008-07-07 07:13:00,2.0373,2.03765,2.0363,2.0365,154400000.0
2008-07-07 07:14:00,2.03645,2.03735,2.03645,2.0372,98200000.0
2008-07-07 07:15:00,2.0372,2.03725,2.0368,2.03685,74400000.0
2008-07-07 07:16:00,2.03685,2.03685,2.0364,2.0364,44800000.0
2008-07-07 07:17:00,2.03645,2.0366,2.0362,2.0366,84000000.0
2008-07-07 07:18:00,2.0364,2.03675,2.03635,2.03635,82200000.0
2008-07-07 07:19:00,2.03635,2.0366,2.0361,2.03635,197700000.0
2008-07-07 07:20:00,2.03645,2.0365,2.0361,2.0362,67700000.0
2008-07-07 07:21:00,2.0363,2.0366,2.03625,2.0365,76100000.0
2008-07-07 07:22:00,2.03645,2.0367,2.03645,2.03665,33300000.0
2008-07-07 07:23:00,2.03665,2.03725,2.03665,2.03715,52000000.0
2008-07-07 07:24:00,2.03715,2.0375,2.03715,2.03745,81400000.0
2008-07-07 07:25:00,2.0375,2.0375,2.0368,2.0368,70000000.0
2008-07-07 07:26:00,2.0368,2.03685,2.0367,2.0367,22400000.0
2008-07-07 07:27:00,2.0366,2.03675,2.0363,2.03675,45300000.0
2008-07-07 07:28:00,2.0367,2.0369,2.03665,2.03665,55800000.0
2008-07-07 07:29:00,2.0367,2.0368,2.03655,2.03655,37400000.0
2008-07-07 07:30:00,2.0365,2.03655,2.03615,2.03625,96300000.0
2008-07-07 07:31:00,2.0363,2.0363,2.03615,2.03625,45300000.0
2008-07-07 07:32:00,2.03615,2.03655,2.03605,2.0365,51900000.0
2008-07-07 07:33:00,2.03645,2.03645,2.0361,2.03615,47600000.0
2008-07-07 07:34:00,2.0363,2.0366,2.0363,2.0365,25200000.0
2008-07-07 07:35:00,2.03655,2.0368,2.0364,2.0368,53700000.0
2008-07-07 07:36:00,2.03675,2.0372,2.03665,2.03705,84100000.0
2008-07-07 07:37:00,2.03705,2.03715,2.03675,2.03695,135900000.0
2008-07-07 07:38:00,2.03685,2.0371,2.0364,2.0365,144700000.0
2008-07-07 07:39:00,2.03655,2.037,2.0365,2.03675,135800000.0
2008-07-07 07:40:00,2.03675,2.0368,2.03645,2.0368,99400000.0
2008-07-07 07:41:00,2.0368,2.03705,2.03665,2.0369,112700000.0
2008-07-07 07:42:00,2.0369,2.037,2.0369,2.037,35600000.0
2008-07-07 07:43:00,2.037,2.03725,2.03675,2.03695,88000000.0
2008-07-07 07:44:00,2.037,2.0371,2.0368,2.03695,67200000.0
2008-07-07 07:45:00,2.03695,2.0378,2.03695,2.0378,76600000.0
2008-07-07 07:46:00,2.0378,2.03805,2.0375,2.03775,85400000.0
2008-07-07 07:47:00,2.0377,2.03795,2.03755,2.0377,79700000.0
2008-07-07 07:48:00,2.03765,2.0378,2.03755,2.03755,50400000.0
2008-07-07 07:49:00,2.03755,2.03785,2.0375,2.03785,139800000.0
2008-07-07 07:50:00,2.03795,2.03815,2.037,2.037,178800000.0
2008-07-07 07:51:00,2.03695,2.03745,2.0369,2.0373,128800000.0
2008-07-07 07:52:00,2.03735,2.0374,2.03705,2.03705,70000000.0
2008-07-07 07:53:00,2.0371,2.03735,2.037,2.03735,128400000.0
2008-07-07 07:54:00,2.03735,2.03735,2.03715,2.03715,28000000.0
2008-07-07 07:55:00,2.0372,2.0373,2.0372,2.0372,35000000.0
2008-07-07 07:56:00,2.0372,2.0372,2.0369,2.03695,44800000.0
2008-07-07 07:57:00,2.03695,2.037,2.03685,2.0369,33600000.0
2008-07-07 07:58:00,2.03685,2.037,2.03655,2.0369,88400000.0
2008-07-07 07:59:00,2.0368,2.03695,2.03625,2.0363,80300000.0
2008-07-07 08:00:00,2.03635,2.03695,2.03635,2.03665,191900000.0
2008-07-07 08:01:00,2.03665,2.0369,2.0366,2.03675,83800000.0
2008-07-07 08:02:00,2.0367,2.03675,2.0361,2.03615,132800000.0
2008-07-07 08:03:00,2.0361,2.03625,2.03575,2.0362,171800000.0
2008-07-07 08:04:00,2.0362,2.03635,2.03585,2.03635,173200000.0
2008-07-07 08:05:00,2.0362,2.0367,2.03615,2.03655,236000000.0
2008-07-07 08:06:00,2.0365,2.03665,2.03625,2.03645,134400000.0
2008-07-07 08:07:00,2.0364,2.03655,2.0361,2.0361,188600000.0
2008-07-07 08:08:00,2.0361,2.0361,2.03565,2.03565,58000000.0
2008-07-07 08:09:00,2.03565,2.03625,2.03565,2.0361,93600000.0
2008-07-07 08:10:00,2.03605,2.03715,2.03605,2.03705,164200000.0
2008-07-07 08:11:00,2.03705,2.0373,2.03685,2.037,114500000.0
2008-07-07 08:12:00,2.037,2.037,2.03645,2.0366,111200000.0
2008-07-07 08:13:00,2.0366,2.03665,2.03635,2.03645,45200000.0
2008-07-07 08:14:00,2.03645,2.03645,2.03595,2.0361,93800000.0
2008-07-07 08:15:00,2.0361,2.0363,2.0359,2.0362,103600000.0
2008-07-07 08:16:00,2.0362,2.03645,2.03555,2.0357,170800000.0
2008-07-07 08:17:00,2.0356,2.036,2.03505,2.036,173500000.0
2008-07-07 08:18:00,2.03615,2.03645,2.0352,2.0355,219700000.0
2008-07-07 08:19:00,2.0355,2.03595,2.0355,2.03555,188600000.0
2008-07-07 08:20:00,2.03555,2.03575,2.03555,2.0357,72300000.0
2008-07-07 08:21:00,2.03575,2.0362,2.03565,2.0362,88200000.0
2008-07-07 08:22:00,2.0362,2.03655,2.03565,2.0357,148700000.0
2008-07-07 08:23:00,2.03565,2.03585,2.0355,2.0358,61100000.0
2008-07-07 08:24:00,2.0358,2.03585,2.03535,2.03545,159500000.0
2008-07-07 08:25:00,2.03545,2.0356,2.03505,2.03525,124300000.0
2008-07-07 08:26:00,2.03525,2.03525,2.0347,2.03485,278800000.0
2008-07-07 08:27:00,2.03485,2.03505,2.0347,2.03475,135100000.0
2008-07-07 08:28:00,2.03475,2.03485,2.03465,2.0348,71600000.0
2008-07-07 08:29:00,2.03485,2.03525,2.0347,2.03495,337100000.0
2008-07-07 08:30:00,2.0349,2.0355,2.03435,2.0344,365700000.0
2008-07-07 08:31:00,2.0344,2.03475,2.03425,2.0344,215900000.0
2008-07-07 08:32:00,2.0344,2.0344,2.03335,2.03335,331100000.0
2008-07-07 08:33:00,2.0334,2.03385,2.0332,2.03365,283600000.0
2008-07-07 08:34:00,2.03365,2.0341,2.03325,2.03375,219500000.0
2008-07-07 08:35:00,2.0338,2.03405,2.0335,2.0339,262900000.0
2008-07-07 08:36:00,2.03385,2.03525,2.03385,2.03505,250800000.0
2008-07-07 08:37:00,2.03505,2.0354,2.03505,2.03505,135200000.0
2008-07-07 08:38:00,2.03515,2.03545,2.0347,2.03515,212100000.0
2008-07-07 08:39:00,2.03515,2.0358,2.03465,2.03575,145100000.0
2008-07-07 08:40:00,2.03585,2.0365,2.03585,2.0365,175000000.0
2008-07-07 08:41:00,2.0365,2.03685,2.0363,2.03655,333800000.0
2008-07-07 08:42:00,2.03655,2.0366,2.0358,2.03605,265100000.0
2008-07-07 08:43:00,2.0362,2.03645,2.0356,2.0356,166600000.0
2008-07-07 08:44:00,2.0356,2.0361,2.0355,2.0361,137400000.0
2008-07-07 08:45:00,2.0361,2.03615,2.0357,2.0359,185700000.0
2008-07-07 08:46:00,2.03585,2.0362,2.03565,2.0362,159500000.0
2008-07-07 08:47:00,2.0362,2.03725,2.03605,2.03705,192300000.0
2008-07-07 08:48:00,2.03705,2.0383,2.0364,2.0382,300100000.0
2008-07-07 08:49:00,2.0382,2.03845,2.0377,2.0378,184700000.0
2008-07-07 08:50:00,2.0378,2.0382,2.0378,2.0378,269700000.0
2008-07-07 08:51:00,2.0378,2.03785,2.0371,2.03725,258900000.0
2008-07-07 08:52:00,2.0372,2.0376,2.0372,2.03755,258000000.0
2008-07-07 08:53:00,2.03755,2.03755,2.0367,2.03675,276700000.0
2008-07-07 08:54:00,2.03675,2.0383,2.03675,2.0383,205400000.0
2008-07-07 08:55:00,2.0383,2.0383,2.0371,2.03725,231000000.0
2008-07-07 08:56:00,2.03725,2.03745,2.0367,2.0372,257800000.0
2008-07-07 08:57:00,2.0372,2.03755,2.03675,2.03675,143500000.0
2008-07-07 08:58:00,2.0367,2.0369,2.0366,2.0367,185200000.0
2008-07-07 08:59:00,2.03665,2.03675,2.03635,2.03645,126900000.0
2008-07-07 09:00:00,2.03645,2.03685,2.036,2.03675,290100000.0
2008-07-07 09:01:00,2.0371,2.03765,2.0369,2.0372,244200000.0
2008-07-07 09:02:00,2.0372,2.0375,2.037,2.03725,170800000.0
2008-07-07 09:03:00,2.03725,2.03755,2.0372,2.0374,241800000.0
2008-07-07 09:04:00,2.03745,2.038,2.0374,2.03775,242200000.0
2008-07-07 09:05:00,2.03775,2.03775,2.0371,2.0373,286500000.0
2008-07-07 09:06:00,2.0373,2.0389,2.03725,2.0387,341700000.0
2008-07-07 09:07:00,2.0387,2.0391,2.03845,2.03885,334100000.0
2008-07-07 09:08:00,2.0389,2.03895,2.03805,2.0381,304600000.0
2008-07-07 09:09:00,2.038,2.0391,2.038,2.03885,251800000.0
2008-07-07 09:10:00,2.03885,2.0389,2.03855,2.03855,212400000.0
2008-07-07 09:11:00,2.0385,2.0388,2.03835,2.0386,207000000.0
2008-07-07 09:12:00,2.03865,2.039,2.0386,2.03885,254300000.0
2008-07-07 09:13:00,2.03885,2.03885,2.0384,2.03845,316500000.0
2008-07-07 09:14:00,2.03845,2.03915,2.0382,2.0386,220800000.0
2008-07-07 09:15:00,2.0386,2.03895,2.03825,2.0384,261200000.0
2008-07-07 09:16:00,2.03835,2.0386,2.03825,2.0384,259400000.0
2008-07-07 09:17:00,2.03825,2.0384,2.03785,2.0379,317800000.0
2008-07-07 09:18:00,2.0379,2.038,2.03735,2.0374,385200000.0
2008-07-07 09:19:00,2.03735,2.03795,2.0371,2.03745,399500000.0
2008-07-07 09:20:00,2.03765,2.0382,2.03735,2.0381,379900000.0
2008-07-07 09:21:00,2.0381,2.0388,2.03805,2.0387,316300000.0
2008-07-07 09:22:00,2.0387,2.03915,2.0383,2.03895,431900000.0
2008-07-07 09:23:00,2.0388,2.0388,2.0382,2.0385,446600000.0
2008-07-07 09:24:00,2.0385,2.0389,2.0382,2.03875,437000000.0
2008-07-07 09:25:00,2.0388,2.0388,2.03835,2.0385,416300000.0
2008-07-07 09:26:00,2.03845,2.0386,2.0381,2.0384,297900000.0
2008-07-07 09:27:00,2.0384,2.03845,2.0375,2.03765,398100000.0
2008-07-07 09:28:00,2.03765,2.0378,2.0372,2.03735,479900000.0
2008-07-07 09:29:00,2.03725,2.03765,2.03715,2.0374,345100000.0
2008-07-07 09:30:00,2.0374,2.03765,2.03715,2.0373,342500000.0
2008-07-07 09:31:00,2.0373,2.0374,2.0369,2.0371,348000000.0
2008-07-07 09:32:00,2.03715,2.03755,2.037,2.037,400400000.0
2008-07-07 09:33:00,2.037,2.03745,2.037,2.03735,492300000.0
2008-07-07 09:34:00,2.0374,2.0378,2.0372,2.0378,349900000.0
2008-07-07 09:35:00,2.0378,2.038,2.0375,2.03765,340600000.0
2008-07-07 09:36:00,2.03765,2.03835,2.0376,2.038,438100000.0
2008-07-07 09:37:00,2.038,2.03845,2.0379,2.0379,381900000.0
2008-07-07 09:38:00,2.03795,2.0382,2.0378,2.0381,200800000.0
2008-07-07 09:39:00,2.03815,2.03815,2.0378,2.0378,361100000.0
2008-07-07 09:40:00,2.0378,2.0379,2.0374,2.03785,312500000.0
2008-07-07 09:41:00,2.03785,2.0379,2.03755,2.0377,309600000.0
2008-07-07 09:42:00,2.0377,2.0381,2.0376,2.0381,346500000.0
2008-07-07 09:43:00,2.0381,2.03825,2.0378,2.038,341900000.0
2008-07-07 09:44:00,2.03795,2.03825,2.03785,2.03825,347300000.0
2008-07-07 09:45:00,2.03825,2.0383,2.03785,2.03815,453000000.0
2008-07-07 09:46:00,2.03815,2.03835,2.0375,2.0375,271200000.0
2008-07-07 09:47:00,2.0375,2.03845,2.0374,2.03845,337000000.0
2008-07-07 09:48:00,2.03845,2.0386,2.0381,2.03845,327000000.0
2008-07-07 09:49:00,2.03845,2.03895,2.0382,2.03845,343800000.0
2008-07-07 09:50:00,2.0384,2.0384,2.0377,2.0378,383000000.0
2008-07-07 09:51:00,2.03785,2.03825,2.03765,2.0377,158400000.0
2008-07-07 09:52:00,2.0378,2.0378,2.03715,2.0374,186700000.0
2008-07-07 09:53:00,2.0374,2.0377,2.0374,2.0377,152100000.0
2008-07-07 09:54:00,2.03765,2.0382,2.03765,2.0379,280000000.0
2008-07-07 09:55:00,2.0379,2.038,2.03765,2.03765,234400000.0
2008-07-07 09:56:00,2.03765,2.0377,2.0373,2.0374,331800000.0
2008-07-07 09:57:00,2.0374,2.0374,2.0371,2.03725,305900000.0
2008-07-07 09:58:00,2.03725,2.03755,2.03715,2.03755,156500000.0
2008-07-07 09:59:00,2.03755,2.0377,2.0371,2.0371,318500000.0
2008-07-07 10:00:00,2.0371,2.0375,2.0371,2.0373,301100000.0
2008-07-07 10:01:00,2.03735,2.0377,2.0373,2.0377,200900000.0
2008-07-07 10:02:00,2.0377,2.0377,2.0369,2.037,157600000.0
2008-07-07 10:03:00,2.037,2.03715,2.03655,2.03655,406600000.0
2008-07-07 10:04:00,2.03655,2.03725,2.0365,2.0371,423600000.0
2008-07-07 10:05:00,2.0371,2.0373,2.03675,2.03675,351200000.0
2008-07-07 10:06:00,2.0367,2.03755,2.0367,2.03725,336700000.0
2008-07-07 10:07:00,2.0373,2.03765,2.03715,2.0372,155900000.0
2008-07-07 10:08:00,2.0372,2.03765,2.0372,2.03745,176700000.0
2008-07-07 10:09:00,2.03745,2.03745,2.03645,2.03655,261200000.0
2008-07-07 10:10:00,2.03655,2.0372,2.03655,2.0369,328900000.0
2008-07-07 10:11:00,2.03685,2.0371,2.0362,2.0365,511100000.0
2008-07-07 10:12:00,2.0365,2.0365,2.0359,2.0363,236200000.0
2008-07-07 10:13:00,2.03635,2.0364,2.03615,2.03635,185600000.0
2008-07-07 10:14:00,2.03635,2.03635,2.0354,2.0356,381700000.0
2008-07-07 10:15:00,2.0356,2.03665,2.03555,2.03655,364400000.0
2008-07-07 10:16:00,2.03655,2.0366,2.03595,2.03635,232800000.0
2008-07-07 10:17:00,2.03635,2.0365,2.0354,2.03555,297900000.0
2008-07-07 10:18:00,2.0356,2.0357,2.0353,2.0356,278000000.0
2008-07-07 10:19:00,2.03555,2.0357,2.0351,2.03565,218000000.0
2008-07-07 10:20:00,2.03565,2.03565,2.03505,2.0353,349600000.0
2008-07-07 10:21:00,2.0353,2.03575,2.0352,2.03555,336300000.0
2008-07-07 10:22:00,2.03555,2.0357,2.0352,2.0354,386400000.0
2008-07-07 10:23:00,2.03525,2.0355,2.0352,2.03535,295300000.0
2008-07-07 10:24:00,2.03535,2.0355,2.0347,2.0348,357300000.0
2008-07-07 10:25:00,2.03485,2.03565,2.0342,2.03535,458100000.0
2008-07-07 10:26:00,2.0354,2.0356,2.03495,2.03535,384000000.0
2008-07-07 10:27:00,2.03535,2.0358,2.0353,2.0356,344400000.0
2008-07-07 10:28:00,2.0356,2.03575,2.03505,2.03525,340900000.0
2008-07-07 10:29:00,2.03525,2.0355,2.0345,2.0346,127800000.0
2008-07-07 10:30:00,2.0346,2.0346,2.03215,2.0328,211600000.0
2008-07-07 10:31:00,2.0329,2.0333,2.0325,2.0329,329600000.0
2008-07-07 10:32:00,2.0329,2.03325,2.0326,2.03285,434100000.0
2008-07-07 10:33:00,2.03285,2.0333,2.03265,2.0331,392700000.0
2008-07-07 10:34:00,2.03315,2.0346,2.0331,2.03415,488100000.0
2008-07-07 10:35:00,2.03405,2.0348,2.03405,2.0341,365300000.0
2008-07-07 10:36:00,2.0341,2.0341,2.03355,2.0337,298400000.0
2008-07-07 10:37:00,2.0337,2.03415,2.03355,2.0341,367600000.0
2008-07-07 10:38:00,2.0341,2.03465,2.03405,2.0342,359700000.0
2008-07-07 10:39:00,2.0342,2.0345,2.03405,2.03425,299000000.0
2008-07-07 10:40:00,2.03425,2.03435,2.0336,2.0339,523800000.0
2008-07-07 10:41:00,2.0339,2.0341,2.0337,2.0338,298800000.0
2008-07-07 10:42:00,2.0338,2.0342,2.03375,2.034,237400000.0
2008-07-07 10:43:00,2.0341,2.0346,2.0341,2.03425,210500000.0
2008-07-07 10:44:00,2.03425,2.0345,2.03405,2.03415,268200000.0
2008-07-07 10:45:00,2.03415,2.03425,2.0338,2.03385,362300000.0
2008-07-07 10:46:00,2.0338,2.03385,2.03315,2.0336,388900000.0
2008-07-07 10:47:00,2.0336,2.03385,2.03325,2.03385,331300000.0
2008-07-07 10:48:00,2.03385,2.03405,2.0336,2.03375,226300000.0
2008-07-07 10:49:00,2.03375,2.0338,2.0322,2.03235,593399998.0
2008-07-07 10:50:00,2.0323,2.03255,2.0322,2.03225,366100000.0
2008-07-07 10:51:00,2.03225,2.0324,2.032,2.03215,366800000.0
2008-07-07 10:52:00,2.0321,2.03265,2.0319,2.03265,342900000.0
2008-07-07 10:53:00,2.03265,2.0328,2.03245,2.0326,205100000.0
2008-07-07 10:54:00,2.0326,2.03295,2.03245,2.03285,310800000.0
2008-07-07 10:55:00,2.03295,2.0333,2.03285,2.0329,318800000.0
2008-07-07 10:56:00,2.0329,2.03325,2.03275,2.03285,221900000.0
2008-07-07 10:57:00,2.03285,2.03295,2.03255,2.03265,190400000.0
2008-07-07 10:58:00,2.0327,2.0329,2.03245,2.0329,213800000.0
2008-07-07 10:59:00,2.03285,2.03335,2.03255,2.0326,377000000.0
2008-07-07 11:00:00,2.0326,2.033,2.0321,2.03235,383000000.0
2008-07-07 11:01:00,2.03235,2.0328,2.03215,2.0323,361400000.0
2008-07-07 11:02:00,2.0323,2.03245,2.0319,2.03205,301000000.0
2008-07-07 11:03:00,2.03205,2.0321,2.03125,2.0315,297400000.0
2008-07-07 11:04:00,2.03155,2.03155,2.03075,2.031,368400000.0
2008-07-07 11:05:00,2.031,2.03155,2.0309,2.0311,311800000.0
2008-07-07 11:06:00,2.0311,2.03165,2.031,2.0314,169300000.0
2008-07-07 11:07:00,2.0314,2.0317,2.031,2.03135,210000000.0
2008-07-07 11:08:00,2.0313,2.0319,2.031,2.03185,199900000.0
2008-07-07 11:09:00,2.0318,2.0322,2.0315,2.03155,255100000.0
2008-07-07 11:10:00,2.03155,2.03175,2.0307,2.0308,224000000.0
2008-07-07 11:11:00,2.0308,2.031,2.0302,2.03025,235500000.0
2008-07-07 11:12:00,2.03025,2.0308,2.03015,2.03075,170600000.0
2008-07-07 11:13:00,2.03075,2.0309,2.0306,2.03075,116700000.0
2008-07-07 11:14:00,2.03075,2.03105,2.0307,2.0309,107200000.0
2008-07-07 11:15:00,2.0309,2.0311,2.03055,2.0307,219500000.0
2008-07-07 11:16:00,2.0307,2.0307,2.0303,2.03055,176300000.0
2008-07-07 11:17:00,2.0306,2.0306,2.0303,2.0304,214900000.0
2008-07-07 11:18:00,2.0304,2.0306,2.0303,2.0304,159100000.0
2008-07-07 11:19:00,2.0304,2.0309,2.0303,2.0309,93600000.0
2008-07-07 11:20:00,2.0309,2.031,2.0302,2.03025,96100000.0
2008-07-07 11:21:00,2.0303,2.03055,2.03015,2.0304,157200000.0
2008-07-07 11:22:00,2.0304,2.03045,2.0295,2.0295,240200000.0
2008-07-07 11:23:00,2.0295,2.0298,2.0293,2.0296,196200000.0
2008-07-07 11:24:00,2.0297,2.02995,2.0295,2.0296,149300000.0
2008-07-07 11:25:00,2.0296,2.0297,2.029,2.02945,232600000.0
2008-07-07 11:26:00,2.02945,2.0298,2.02945,2.02965,244800000.0
2008-07-07 11:27:00,2.02965,2.02995,2.0293,2.02985,231300000.0
2008-07-07 11:28:00,2.02985,2.03015,2.02975,2.03005,139500000.0
2008-07-07 11:29:00,2.03005,2.03055,2.03,2.0303,269500000.0
2008-07-07 11:30:00,2.0302,2.03035,2.02945,2.02975,206600000.0
2008-07-07 11:31:00,2.0298,2.03045,2.02975,2.03,261300000.0
2008-07-07 11:32:00,2.02995,2.0304,2.0296,2.02965,386300000.0
2008-07-07 11:33:00,2.02965,2.0298,2.0295,2.0295,276300000.0
2008-07-07 11:34:00,2.0295,2.02975,2.0294,2.0295,187100000.0
2008-07-07 11:35:00,2.02945,2.0297,2.0294,2.0296,114800000.0
2008-07-07 11:36:00,2.02955,2.02995,2.02955,2.0298,172200000.0
2008-07-07 11:37:00,2.0298,2.02985,2.0289,2.0292,319400000.0
2008-07-07 11:38:00,2.0292,2.0294,2.02865,2.0289,265100000.0
2008-07-07 11:39:00,2.0289,2.0292,2.02845,2.02845,158700000.0
2008-07-07 11:40:00,2.02845,2.0292,2.0284,2.02885,258500000.0
2008-07-07 11:41:00,2.0288,2.02925,2.02855,2.0291,314700000.0
2008-07-07 11:42:00,2.02905,2.0294,2.0289,2.0292,271000000.0
2008-07-07 11:43:00,2.0292,2.0292,2.02865,2.0288,258500000.0
2008-07-07 11:44:00,2.0288,2.0288,2.02815,2.02815,137000000.0
2008-07-07 11:45:00,2.0281,2.0284,2.028,2.02825,265400000.0
2008-07-07 11:46:00,2.0284,2.0285,2.0275,2.02795,135000000.0
2008-07-07 11:47:00,2.02795,2.02875,2.0279,2.0284,276800000.0
2008-07-07 11:48:00,2.02835,2.02845,2.028,2.0282,195500000.0
2008-07-07 11:49:00,2.0282,2.0287,2.0281,2.02835,221400000.0
2008-07-07 11:50:00,2.02835,2.02865,2.028,2.02825,197000000.0
2008-07-07 11:51:00,2.0283,2.0286,2.0281,2.0285,236400000.0
2008-07-07 11:52:00,2.0287,2.02905,2.02845,2.02905,156600000.0
2008-07-07 11:53:00,2.02905,2.02915,2.0288,2.0291,147000000.0
2008-07-07 11:54:00,2.0291,2.02925,2.0289,2.02915,84400000.0
2008-07-07 11:55:00,2.02915,2.02935,2.02895,2.02895,122800000.0
2008-07-07 11:56:00,2.02895,2.0292,2.0285,2.0287,242200000.0
2008-07-07 11:57:00,2.0287,2.0288,2.02825,2.02835,231500000.0
2008-07-07 11:58:00,2.0284,2.02845,2.02805,2.0283,195900000.0
2008-07-07 11:59:00,2.02835,2.029,2.0279,2.02845,248500000.0
2008-07-07 12:00:00,2.0284,2.0298,2.0283,2.0291,246800000.0
2008-07-07 12:01:00,2.0291,2.02935,2.0289,2.029,207300000.0
2008-07-07 12:02:00,2.02895,2.0298,2.02895,2.02965,254700000.0
2008-07-07 12:03:00,2.02965,2.02965,2.02885,2.02955,221200000.0
2008-07-07 12:04:00,2.0296,2.0299,2.0293,2.0298,297000000.0
2008-07-07 12:05:00,2.0299,2.0299,2.0294,2.0299,307500000.0
2008-07-07 12:06:00,2.02985,2.03045,2.0298,2.0304,267400000.0
2008-07-07 12:07:00,2.0304,2.03045,2.03025,2.0303,124200000.0
2008-07-07 12:08:00,2.03035,2.0307,2.03015,2.03055,125300000.0
2008-07-07 12:09:00,2.03065,2.0307,2.03015,2.03055,265300000.0
2008-07-07 12:10:00,2.0306,2.03065,2.0303,2.0305,319100000.0
2008-07-07 12:11:00,2.0305,2.03125,2.0305,2.03115,282400000.0
2008-07-07 12:12:00,2.0311,2.0313,2.0309,2.0311,278100000.0
2008-07-07 12:13:00,2.03105,2.03105,2.03075,2.03095,218700000.0
2008-07-07 12:14:00,2.03095,2.03095,2.03045,2.0308,255500000.0
2008-07-07 12:15:00,2.0307,2.03105,2.0307,2.0309,155000000.0
2008-07-07 12:16:00,2.0309,2.0309,2.03,2.03035,284700000.0
2008-07-07 12:17:00,2.0303,2.0304,2.0295,2.0299,279700000.0
2008-07-07 12:18:00,2.02985,2.03005,2.02955,2.02955,233600000.0
2008-07-07 12:19:00,2.02955,2.0297,2.0292,2.02935,283600000.0
2008-07-07 12:20:00,2.02935,2.02965,2.0292,2.0292,228300000.0
2008-07-07 12:21:00,2.0292,2.0295,2.02875,2.029,327800000.0
2008-07-07 12:22:00,2.029,2.02985,2.0289,2.0295,234800000.0
2008-07-07 12:23:00,2.02955,2.02995,2.02945,2.02995,253800000.0
2008-07-07 12:24:00,2.03,2.0302,2.02985,2.03,222700000.0
2008-07-07 12:25:00,2.03,2.03005,2.0296,2.03,247200000.0
2008-07-07 12:26:00,2.02985,2.0299,2.0295,2.02975,323400000.0
2008-07-07 12:27:00,2.0298,2.0303,2.0298,2.03005,235600000.0
2008-07-07 12:28:00,2.0301,2.03045,2.03005,2.03045,119600000.0
2008-07-07 12:29:00,2.03045,2.0309,2.0304,2.0307,210600000.0
2008-07-07 12:30:00,2.03065,2.0308,2.0299,2.0302,184700000.0
2008-07-07 12:31:00,2.03015,2.0305,2.03015,2.03035,98800000.0
2008-07-07 12:32:00,2.0303,2.03035,2.03,2.03,215700000.0
2008-07-07 12:33:00,2.03,2.0301,2.0292,2.0292,207000000.0
2008-07-07 12:34:00,2.0292,2.0297,2.0291,2.0291,262800000.0
2008-07-07 12:35:00,2.02915,2.02915,2.02835,2.02895,268000000.0
2008-07-07 12:36:00,2.02905,2.02905,2.0287,2.0289,187200000.0
2008-07-07 12:37:00,2.02895,2.02915,2.0288,2.0288,124200000.0
2008-07-07 12:38:00,2.02875,2.0291,2.02875,2.02905,106800000.0
2008-07-07 12:39:00,2.029,2.02905,2.029,2.029,28100000.0
2008-07-07 12:40:00,2.029,2.02915,2.02885,2.029,44200000.0
2008-07-07 12:41:00,2.029,2.0292,2.0288,2.0289,56300000.0
2008-07-07 12:42:00,2.0289,2.02905,2.0289,2.02895,66200000.0
2008-07-07 12:43:00,2.0289,2.0292,2.02875,2.0291,100300000.0
2008-07-07 12:44:00,2.02905,2.02935,2.029,2.02915,89600000.0
2008-07-07 12:45:00,2.0291,2.02915,2.02865,2.0289,72600000.0
2008-07-07 12:46:00,2.0288,2.0289,2.0282,2.0285,270800000.0
2008-07-07 12:47:00,2.0285,2.0288,2.02845,2.0286,179300000.0
2008-07-07 12:48:00,2.02865,2.0289,2.0284,2.02875,158200000.0
2008-07-07 12:49:00,2.02875,2.0289,2.0286,2.02885,78300000.0
2008-07-07 12:50:00,2.02875,2.02885,2.0284,2.0285,107600000.0
2008-07-07 12:51:00,2.0285,2.02865,2.0283,2.02855,219800000.0
2008-07-07 12:52:00,2.0286,2.02875,2.0281,2.0283,232900000.0
2008-07-07 12:53:00,2.02835,2.02865,2.02825,2.02845,147400000.0
2008-07-07 12:54:00,2.02855,2.02855,2.0277,2.02785,227300000.0
2008-07-07 12:55:00,2.02785,2.02795,2.02745,2.0276,181000000.0
2008-07-07 12:56:00,2.02765,2.02825,2.0275,2.0281,291800000.0
2008-07-07 12:57:00,2.02815,2.02835,2.028,2.02805,251300000.0
2008-07-07 12:58:00,2.02805,2.02825,2.0279,2.02805,214500000.0
2008-07-07 12:59:00,2.0281,2.0282,2.0274,2.0274,256900000.0
2008-07-07 13:00:00,2.0274,2.028,2.02725,2.02755,240000000.0
2008-07-07 13:01:00,2.0276,2.02775,2.02705,2.02705,241000000.0
2008-07-07 13:02:00,2.02705,2.0273,2.02685,2.02725,243400000.0
2008-07-07 13:03:00,2.02725,2.02755,2.02715,2.02755,185200000.0
2008-07-07 13:04:00,2.02755,2.02815,2.0275,2.02795,265300000.0
2008-07-07 13:05:00,2.02795,2.02815,2.0279,2.028,163300000.0
2008-07-07 13:06:00,2.028,2.02865,2.02795,2.02835,228800000.0
2008-07-07 13:07:00,2.02835,2.02845,2.02805,2.0281,157600000.0
2008-07-07 13:08:00,2.02805,2.02835,2.02795,2.0283,123300000.0
2008-07-07 13:09:00,2.02835,2.02915,2.02835,2.02905,184300000.0
2008-07-07 13:10:00,2.0291,2.02925,2.0287,2.0289,200600000.0
2008-07-07 13:11:00,2.0289,2.029,2.02865,2.0288,154500000.0
2008-07-07 13:12:00,2.02885,2.0289,2.0284,2.0288,172300000.0
2008-07-07 13:13:00,2.0288,2.02945,2.0286,2.0294,189000000.0
2008-07-07 13:14:00,2.02935,2.0294,2.0286,2.0287,295000000.0
2008-07-07 13:15:00,2.0287,2.029,2.0285,2.02855,155200000.0
2008-07-07 13:16:00,2.0285,2.0287,2.0285,2.02865,97100000.0
2008-07-07 13:17:00,2.02865,2.0287,2.0285,2.0287,146800000.0
2008-07-07 13:18:00,2.0287,2.0289,2.0286,2.0286,109700000.0
2008-07-07 13:19:00,2.0286,2.0287,2.0282,2.0282,178900000.0
2008-07-07 13:20:00,2.0282,2.0285,2.02815,2.0285,98700000.0
2008-07-07 13:21:00,2.0285,2.02865,2.02805,2.02815,147400000.0
2008-07-07 13:22:00,2.02815,2.0284,2.0279,2.02825,184900000.0
2008-07-07 13:23:00,2.02825,2.0288,2.02825,2.0288,229900000.0
2008-07-07 13:24:00,2.02885,2.0298,2.02845,2.0297,216100000.0
2008-07-07 13:25:00,2.0297,2.0297,2.0294,2.02955,163700000.0
2008-07-07 13:26:00,2.02945,2.02955,2.0292,2.02935,200200000.0
2008-07-07 13:27:00,2.02935,2.03025,2.0292,2.02985,302700000.0
2008-07-07 13:28:00,2.02985,2.03,2.0298,2.02995,207600000.0
2008-07-07 13:29:00,2.02995,2.0306,2.02985,2.0301,261000000.0
2008-07-07 13:30:00,2.0301,2.03025,2.0298,2.02985,270600000.0
2008-07-07 13:31:00,2.02985,2.0302,2.02975,2.0301,213100000.0
2008-07-07 13:32:00,2.0301,2.0301,2.0297,2.03,148600000.0
2008-07-07 13:33:00,2.03,2.03005,2.0299,2.02995,133700000.0
2008-07-07 13:34:00,2.02995,2.03005,2.0298,2.0299,159400000.0
2008-07-07 13:35:00,2.0299,2.03015,2.02985,2.03,130000000.0
2008-07-07 13:36:00,2.03005,2.03025,2.02995,2.03,158900000.0
2008-07-07 13:37:00,2.03,2.0303,2.02985,2.03025,176000000.0
2008-07-07 13:38:00,2.03025,2.03025,2.02925,2.02925,242900000.0
2008-07-07 13:39:00,2.02925,2.0295,2.0292,2.0293,199900000.0
2008-07-07 13:40:00,2.02935,2.02965,2.0293,2.02965,156700000.0
2008-07-07 13:41:00,2.02965,2.03025,2.02945,2.0301,272000000.0
2008-07-07 13:42:00,2.0301,2.03055,2.0301,2.03025,177500000.0
2008-07-07 13:43:00,2.03025,2.03045,2.03015,2.0304,156700000.0
2008-07-07 13:44:00,2.03035,2.03055,2.0303,2.0304,63400000.0
2008-07-07 13:45:00,2.0304,2.0306,2.03015,2.03035,219000000.0
2008-07-07 13:46:00,2.03035,2.0305,2.0297,2.02985,173600000.0
2008-07-07 13:47:00,2.02995,2.03015,2.02985,2.03015,118200000.0
2008-07-07 13:48:00,2.03005,2.03045,2.03005,2.03045,213900000.0
2008-07-07 13:49:00,2.03045,2.0305,2.0303,2.0303,77200000.0
2008-07-07 13:50:00,2.0303,2.03075,2.0303,2.03055,264800000.0
2008-07-07 13:51:00,2.0305,2.03055,2.0303,2.0304,95400000.0
2008-07-07 13:52:00,2.0303,2.03065,2.0303,2.03045,138900000.0
2008-07-07 13:53:00,2.03055,2.0309,2.03035,2.0306,157100000.0
2008-07-07 13:54:00,2.0306,2.03085,2.03055,2.0307,71000000.0
2008-07-07 13:55:00,2.03075,2.031,2.03065,2.03095,83700000.0
2008-07-07 13:56:00,2.03095,2.03095,2.03075,2.03075,146100000.0
2008-07-07 13:57:00,2.03075,2.03075,2.0306,2.0307,55000000.0
2008-07-07 13:58:00,2.0307,2.0309,2.0307,2.03085,42700000.0
2008-07-07 13:59:00,2.03065,2.03085,2.0298,2.0299,231300000.0
2008-07-07 14:00:00,2.0299,2.03015,2.02955,2.02975,246800000.0
2008-07-07 14:01:00,2.02975,2.03015,2.0297,2.0299,158800000.0
2008-07-07 14:02:00,2.0299,2.02995,2.0295,2.02975,170200000.0
2008-07-07 14:03:00,2.0298,2.03015,2.02955,2.0301,139300000.0
2008-07-07 14:04:00,2.03015,2.03015,2.0289,2.029,240500000.0
2008-07-07 14:05:00,2.02895,2.029,2.02845,2.02855,219000000.0
2008-07-07 14:06:00,2.02855,2.02865,2.02835,2.02865,143800000.0
2008-07-07 14:07:00,2.02855,2.02865,2.0284,2.0286,87800000.0
2008-07-07 14:08:00,2.02865,2.02865,2.0283,2.0284,51300000.0
2008-07-07 14:09:00,2.0284,2.02865,2.02825,2.0286,165600000.0
2008-07-07 14:10:00,2.02865,2.0288,2.02835,2.0288,195400000.0
2008-07-07 14:11:00,2.0289,2.0292,2.0289,2.02915,161000000.0
2008-07-07 14:12:00,2.0291,2.0296,2.02905,2.0293,257400000.0
2008-07-07 14:13:00,2.02935,2.0295,2.0293,2.0293,134700000.0
2008-07-07 14:14:00,2.02945,2.02955,2.028,2.028,447300000.0
2008-07-07 14:15:00,2.0278,2.0288,2.02775,2.02845,376200000.0
2008-07-07 14:16:00,2.0285,2.02875,2.02805,2.02875,361200000.0
2008-07-07 14:17:00,2.0287,2.0289,2.028,2.0281,349000000.0
2008-07-07 14:18:00,2.0281,2.02855,2.02795,2.02845,396800000.0
2008-07-07 14:19:00,2.0285,2.02865,2.02805,2.0286,228200000.0
2008-07-07 14:20:00,2.0286,2.0286,2.0282,2.0282,287200000.0
2008-07-07 14:21:00,2.0282,2.0288,2.0282,2.02875,318000000.0
2008-07-07 14:22:00,2.02875,2.029,2.0286,2.0286,310600000.0
2008-07-07 14:23:00,2.0286,2.0288,2.02855,2.02875,294800000.0
2008-07-07 14:24:00,2.02875,2.02875,2.0281,2.0284,247500000.0
2008-07-07 14:25:00,2.02835,2.02865,2.028,2.0281,267600000.0
2008-07-07 14:26:00,2.0281,2.0281,2.0274,2.0275,237700000.0
2008-07-07 14:27:00,2.02755,2.0282,2.02725,2.0281,291200000.0
2008-07-07 14:28:00,2.0281,2.02855,2.02805,2.0285,348500000.0
2008-07-07 14:29:00,2.0285,2.0289,2.0281,2.0286,167500000.0
2008-07-07 14:30:00,2.0286,2.02885,2.02815,2.02835,274400000.0
2008-07-07 14:31:00,2.02835,2.02875,2.02795,2.0281,355700000.0
2008-07-07 14:32:00,2.0282,2.0284,2.02795,2.02825,338600000.0
2008-07-07 14:33:00,2.0282,2.0284,2.028,2.0283,297700000.0
2008-07-07 14:34:00,2.02835,2.0287,2.02835,2.02855,311100000.0
2008-07-07 14:35:00,2.02855,2.02855,2.0282,2.02845,330400000.0
2008-07-07 14:36:00,2.02845,2.02855,2.02825,2.02835,289500000.0
2008-07-07 14:37:00,2.02835,2.02835,2.028,2.02805,192800000.0
2008-07-07 14:38:00,2.02805,2.0281,2.0279,2.02805,191500000.0
2008-07-07 14:39:00,2.028,2.02915,2.028,2.02875,408300000.0
2008-07-07 14:40:00,2.02875,2.0289,2.0284,2.0284,272400000.0
2008-07-07 14:41:00,2.0284,2.0287,2.0283,2.0287,199300000.0
2008-07-07 14:42:00,2.02865,2.0288,2.0281,2.02815,247800000.0
2008-07-07 14:43:00,2.0282,2.02835,2.02785,2.02815,260600000.0
2008-07-07 14:44:00,2.0281,2.0282,2.02795,2.02795,230000000.0
2008-07-07 14:45:00,2.0279,2.02815,2.02775,2.0278,298300000.0
2008-07-07 14:46:00,2.0278,2.0281,2.0277,2.0279,276200000.0
2008-07-07 14:47:00,2.0279,2.028,2.02775,2.028,189000000.0
2008-07-07 14:48:00,2.02795,2.0283,2.02795,2.02815,328300000.0
2008-07-07 14:49:00,2.02815,2.0283,2.028,2.0283,174200000.0
2008-07-07 14:50:00,2.02825,2.02835,2.0279,2.0282,268400000.0
2008-07-07 14:51:00,2.02825,2.02845,2.0282,2.0283,168600000.0
2008-07-07 14:52:00,2.02835,2.0285,2.0283,2.0285,272300000.0
2008-07-07 14:53:00,2.02835,2.0286,2.0282,2.0284,240500000.0
2008-07-07 14:54:00,2.0284,2.0286,2.0283,2.0284,155600000.0
2008-07-07 14:55:00,2.0284,2.02845,2.0281,2.0282,204700000.0
2008-07-07 14:56:00,2.0282,2.0285,2.0282,2.0285,221800000.0
2008-07-07 14:57:00,2.02845,2.0291,2.0283,2.0289,281800000.0
2008-07-07 14:58:00,2.0289,2.02905,2.0288,2.0288,78900000.0
2008-07-07 14:59:00,2.0288,2.0292,2.0288,2.0291,102900000.0
2008-07-07 15:00:00,2.0291,2.02935,2.029,2.02925,207200000.0
2008-07-07 15:01:00,2.02925,2.0293,2.02915,2.02915,126900000.0
2008-07-07 15:02:00,2.02915,2.0294,2.029,2.0294,170100000.0
2008-07-07 15:03:00,2.0294,2.0294,2.0291,2.02915,169300000.0
2008-07-07 15:04:00,2.0291,2.02935,2.0291,2.02915,203800000.0
2008-07-07 15:05:00,2.02915,2.0293,2.029,2.029,226600000.0
2008-07-07 15:06:00,2.029,2.02925,2.0287,2.0291,302300000.0
2008-07-07 15:07:00,2.0291,2.0292,2.0288,2.0289,384500000.0
2008-07-07 15:08:00,2.02895,2.0292,2.02875,2.0292,131400000.0
2008-07-07 15:09:00,2.02925,2.02945,2.02925,2.0293,99400000.0
2008-07-07 15:10:00,2.0293,2.0295,2.02925,2.0293,302000000.0
2008-07-07 15:11:00,2.0292,2.02955,2.02915,2.02935,200100000.0
2008-07-07 15:12:00,2.02935,2.0294,2.0293,2.0293,169300000.0
2008-07-07 15:13:00,2.0293,2.03,2.0293,2.0299,329800000.0
2008-07-07 15:14:00,2.0299,2.03005,2.02955,2.02995,404700000.0
2008-07-07 15:15:00,2.02995,2.0306,2.0299,2.0306,297500000.0
2008-07-07 15:16:00,2.0306,2.0312,2.0304,2.03055,390700000.0
2008-07-07 15:17:00,2.0305,2.031,2.0305,2.0308,375100000.0
2008-07-07 15:18:00,2.03075,2.03135,2.0307,2.03095,437900000.0
2008-07-07 15:19:00,2.03095,2.0312,2.0307,2.0312,276300000.0
2008-07-07 15:20:00,2.0312,2.0312,2.03065,2.0307,344000000.0
2008-07-07 15:21:00,2.0307,2.0311,2.03055,2.0311,424800000.0
2008-07-07 15:22:00,2.0311,2.0314,2.0307,2.03075,306500000.0
2008-07-07 15:23:00,2.0308,2.0311,2.03075,2.0311,351700000.0
2008-07-07 15:24:00,2.0311,2.0313,2.0306,2.03085,299400000.0
2008-07-07 15:25:00,2.03085,2.03145,2.03085,2.0314,390900000.0
2008-07-07 15:26:00,2.03145,2.0319,2.0314,2.0319,402700000.0
2008-07-07 15:27:00,2.0319,2.0322,2.0318,2.03195,276000000.0
2008-07-07 15:28:00,2.03195,2.0331,2.0319,2.0327,373300000.0
2008-07-07 15:29:00,2.0327,2.03335,2.0326,2.03285,359700000.0
2008-07-07 15:30:00,2.0328,2.03345,2.0326,2.0331,368400000.0
2008-07-07 15:31:00,2.0331,2.0335,2.033,2.0331,343800000.0
2008-07-07 15:32:00,2.0331,2.03355,2.0328,2.0335,388800000.0
2008-07-07 15:33:00,2.0335,2.0335,2.0329,2.0334,444400000.0
2008-07-07 15:34:00,2.0334,2.0337,2.0332,2.0335,329300000.0
2008-07-07 15:35:00,2.03355,2.03375,2.0333,2.0335,306400000.0
2008-07-07 15:36:00,2.0335,2.0335,2.03305,2.0331,354900000.0
2008-07-07 15:37:00,2.0331,2.0336,2.0328,2.0333,352900000.0
2008-07-07 15:38:00,2.0333,2.0337,2.03325,2.0337,123100000.0
2008-07-07 15:39:00,2.0337,2.0337,2.03295,2.0331,300050000.0
2008-07-07 15:40:00,2.0331,2.03345,2.03295,2.03295,369500000.0
2008-07-07 15:41:00,2.0329,2.03305,2.0327,2.03295,385400000.0
2008-07-07 15:42:00,2.033,2.03325,2.0327,2.03325,359500000.0
2008-07-07 15:43:00,2.03325,2.03355,2.033,2.0335,285200000.0
2008-07-07 15:44:00,2.0335,2.03355,2.0331,2.0331,302200000.0
2008-07-07 15:45:00,2.03325,2.03355,2.033,2.0335,268600000.0
2008-07-07 15:46:00,2.0335,2.0335,2.0331,2.0332,306300000.0
2008-07-07 15:47:00,2.03315,2.03355,2.0329,2.0333,327700000.0
2008-07-07 15:48:00,2.0333,2.0337,2.03315,2.0335,357900000.0
2008-07-07 15:49:00,2.0335,2.0337,2.0331,2.03335,431500000.0
2008-07-07 15:50:00,2.03335,2.03395,2.0331,2.03365,420500000.0
2008-07-07 15:51:00,2.03365,2.03415,2.0333,2.034,444400000.0
2008-07-07 15:52:00,2.034,2.03465,2.034,2.03465,403600000.0
2008-07-07 15:53:00,2.03465,2.03485,2.03445,2.0347,362400000.0
2008-07-07 15:54:00,2.0347,2.03525,2.03445,2.03515,396200000.0
2008-07-07 15:55:00,2.03515,2.0352,2.0346,2.0346,302500000.0
2008-07-07 15:56:00,2.03455,2.03455,2.0339,2.034,490900000.0
2008-07-07 15:57:00,2.03405,2.0345,2.03365,2.03415,284800000.0
2008-07-07 15:58:00,2.03415,2.0348,2.03415,2.03465,183300000.0
2008-07-07 15:59:00,2.03465,2.03475,2.03405,2.0342,317900000.0
2008-07-07 16:00:00,2.0341,2.0343,2.03385,2.03395,309500000.0
2008-07-07 16:01:00,2.03405,2.03415,2.03365,2.0338,319200000.0
2008-07-07 16:02:00,2.0338,2.0341,2.0333,2.03345,218430000.0
2008-07-07 16:03:00,2.03345,2.03355,2.03305,2.0331,286800000.0
2008-07-07 16:04:00,2.0331,2.03315,2.0326,2.03275,370700000.0
2008-07-07 16:05:00,2.0328,2.03315,2.0327,2.0327,294500000.0
2008-07-07 16:06:00,2.0327,2.0328,2.03165,2.0319,353800000.0
2008-07-07 16:07:00,2.03195,2.0328,2.03185,2.0328,292800000.0
2008-07-07 16:08:00,2.0329,2.0329,2.03215,2.0326,312700000.0
2008-07-07 16:09:00,2.03255,2.03305,2.0322,2.03255,242500000.0
2008-07-07 16:10:00,2.03255,2.0331,2.03235,2.0331,277700000.0
2008-07-07 16:11:00,2.03315,2.03315,2.03265,2.03265,261100000.0
2008-07-07 16:12:00,2.03265,2.03365,2.03255,2.03335,257000000.0
2008-07-07 16:13:00,2.03345,2.03345,2.03295,2.03295,283800000.0
2008-07-07 16:14:00,2.03295,2.03315,2.03265,2.0329,347900000.0
2008-07-07 16:15:00,2.033,2.033,2.0324,2.0328,316600000.0
2008-07-07 16:16:00,2.0328,2.03295,2.03235,2.0324,454000000.0
2008-07-07 16:17:00,2.0324,2.03265,2.0322,2.03265,397300000.0
2008-07-07 16:18:00,2.0326,2.03265,2.03205,2.0323,244800000.0
2008-07-07 16:19:00,2.03225,2.0328,2.0322,2.03225,298400000.0
2008-07-07 16:20:00,2.0323,2.03275,2.03215,2.0326,358500000.0
2008-07-07 16:21:00,2.0326,2.03265,2.03235,2.03235,214000000.0
2008-07-07 16:22:00,2.0324,2.0328,2.03215,2.0327,303800000.0
2008-07-07 16:23:00,2.03275,2.03295,2.0325,2.0329,246400000.0
2008-07-07 16:24:00,2.0328,2.03305,2.0325,2.033,208700000.0
2008-07-07 16:25:00,2.03295,2.0331,2.0323,2.0324,236000000.0
2008-07-07 16:26:00,2.0324,2.0324,2.0318,2.032,76600000.0
2008-07-07 16:27:00,2.032,2.0323,2.0318,2.032,247200000.0
2008-07-07 16:28:00,2.032,2.03225,2.03155,2.03155,221200000.0
2008-07-07 16:29:00,2.0316,2.0316,2.0309,2.03095,391700000.0
2008-07-07 16:30:00,2.03095,2.0314,2.0309,2.0312,204100000.0
2008-07-07 16:31:00,2.03105,2.03155,2.031,2.03125,317300000.0
2008-07-07 16:32:00,2.03125,2.0315,2.0312,2.0314,196100000.0
2008-07-07 16:33:00,2.0314,2.0316,2.03125,2.0315,162800000.0
2008-07-07 16:34:00,2.03155,2.0316,2.0314,2.0316,97100000.0
2008-07-07 16:35:00,2.0316,2.0317,2.0314,2.0317,214300000.0
2008-07-07 16:36:00,2.03155,2.0323,2.03145,2.03215,366400000.0
2008-07-07 16:37:00,2.03215,2.0327,2.03195,2.0324,244300000.0
2008-07-07 16:38:00,2.0324,2.0328,2.03215,2.0324,404800000.0
2008-07-07 16:39:00,2.0324,2.03255,2.0322,2.0323,290900000.0
2008-07-07 16:40:00,2.0323,2.033,2.0323,2.033,294800000.0
2008-07-07 16:41:00,2.033,2.0332,2.033,2.0332,148600000.0
2008-07-07 16:42:00,2.03305,2.03315,2.0327,2.0331,314000000.0
2008-07-07 16:43:00,2.033,2.033,2.0324,2.03255,360700000.0
2008-07-07 16:44:00,2.0325,2.03295,2.03245,2.03275,282000000.0
2008-07-07 16:45:00,2.03275,2.0334,2.03275,2.033,434300000.0
2008-07-07 16:46:00,2.033,2.03315,2.0325,2.0329,460200000.0
2008-07-07 16:47:00,2.03295,2.0333,2.03275,2.0331,307100000.0
2008-07-07 16:48:00,2.03315,2.0332,2.0327,2.0329,318300000.0
2008-07-07 16:49:00,2.0329,2.0331,2.03275,2.033,327200000.0
2008-07-07 16:50:00,2.033,2.0335,2.0328,2.0331,434900000.0
2008-07-07 16:51:00,2.0331,2.0334,2.03295,2.0333,560500000.0
2008-07-07 16:52:00,2.03325,2.0335,2.03275,2.0329,473100000.0
2008-07-07 16:53:00,2.0329,2.0332,2.0327,2.0328,585200000.0
2008-07-07 16:54:00,2.0328,2.033,2.0321,2.0323,476000000.0
2008-07-07 16:55:00,2.0324,2.03245,2.032,2.0322,334700000.0
2008-07-07 16:56:00,2.03225,2.0325,2.03215,2.0322,219600000.0
2008-07-07 16:57:00,2.03225,2.03265,2.0322,2.0326,240800000.0
2008-07-07 16:58:00,2.0326,2.0326,2.0318,2.032,369300000.0
2008-07-07 16:59:00,2.03195,2.0322,2.0313,2.0318,460800000.0
2008-07-07 17:00:00,2.03185,2.03215,2.03155,2.0316,455800000.0
2008-07-07 17:01:00,2.0316,2.0323,2.0316,2.0321,349000000.0
2008-07-07 17:02:00,2.0321,2.0325,2.0317,2.03175,335500000.0
2008-07-07 17:03:00,2.0317,2.0318,2.0309,2.0312,311300000.0
2008-07-07 17:04:00,2.03105,2.0319,2.031,2.03175,294000000.0
2008-07-07 17:05:00,2.0317,2.0319,2.0313,2.0314,231400000.0
2008-07-07 17:06:00,2.0314,2.0318,2.03115,2.03135,435300000.0
2008-07-07 17:07:00,2.0313,2.0314,2.0308,2.0314,302300000.0
2008-07-07 17:08:00,2.0314,2.03155,2.03085,2.0311,443500000.0
2008-07-07 17:09:00,2.0311,2.032,2.0311,2.0316,359000000.0
2008-07-07 17:10:00,2.0316,2.0319,2.03145,2.0318,337600000.0
2008-07-07 17:11:00,2.0317,2.032,2.03145,2.0316,359600000.0
2008-07-07 17:12:00,2.03165,2.03175,2.03135,2.0315,238900000.0
2008-07-07 17:13:00,2.0315,2.0317,2.03135,2.03135,213400000.0
2008-07-07 17:14:00,2.03135,2.03175,2.03125,2.0315,326500000.0
2008-07-07 17:15:00,2.03155,2.0318,2.03145,2.0318,293100000.0
2008-07-07 17:16:00,2.03165,2.0318,2.0315,2.03165,273000000.0
2008-07-07 17:17:00,2.0316,2.0318,2.03145,2.03155,196400000.0
2008-07-07 17:18:00,2.03155,2.032,2.0315,2.0318,197700000.0
2008-07-07 17:19:00,2.0318,2.032,2.03155,2.03185,260000000.0
2008-07-07 17:20:00,2.0318,2.0323,2.03145,2.0315,286800000.0
2008-07-07 17:21:00,2.0315,2.0319,2.0315,2.0317,223200000.0
2008-07-07 17:22:00,2.0317,2.03205,2.0316,2.03205,101600000.0
2008-07-07 17:23:00,2.03195,2.03235,2.0319,2.032,346200000.0
2008-07-07 17:24:00,2.032,2.03225,2.0314,2.0314,362600000.0
2008-07-07 17:25:00,2.0314,2.0315,2.0313,2.03135,152600000.0
2008-07-07 17:26:00,2.03135,2.03195,2.0312,2.03175,343300000.0
2008-07-07 17:27:00,2.0317,2.0324,2.0317,2.0322,258000000.0
2008-07-07 17:28:00,2.03225,2.0324,2.03205,2.03215,178400000.0
2008-07-07 17:29:00,2.03215,2.03225,2.03185,2.032,203600000.0
2008-07-07 17:30:00,2.032,2.0328,2.032,2.03265,267600000.0
2008-07-07 17:31:00,2.03265,2.03285,2.03245,2.03255,315300000.0
2008-07-07 17:32:00,2.03245,2.0329,2.03245,2.03265,310500000.0
2008-07-07 17:33:00,2.03265,2.03275,2.032,2.0321,294500000.0
2008-07-07 17:34:00,2.03205,2.0327,2.032,2.03255,172700000.0
2008-07-07 17:35:00,2.03255,2.0329,2.0323,2.0326,249800000.0
2008-07-07 17:36:00,2.03265,2.0331,2.0325,2.0329,254900000.0
2008-07-07 17:37:00,2.0329,2.0332,2.0327,2.03285,208200000.0
2008-07-07 17:38:00,2.0329,2.033,2.03275,2.0329,185600000.0
2008-07-07 17:39:00,2.0329,2.03315,2.03275,2.033,206900000.0
2008-07-07 17:40:00,2.033,2.03345,2.033,2.03325,213400000.0
2008-07-07 17:41:00,2.0333,2.0336,2.0332,2.0336,261900000.0
2008-07-07 17:42:00,2.0336,2.034,2.03345,2.0335,362000000.0
2008-07-07 17:43:00,2.0335,2.03375,2.03315,2.0333,354700000.0
2008-07-07 17:44:00,2.0333,2.0335,2.03265,2.0327,371800000.0
2008-07-07 17:45:00,2.0328,2.0335,2.0326,2.0332,421700000.0
2008-07-07 17:46:00,2.0333,2.03365,2.0332,2.0334,363400000.0
2008-07-07 17:47:00,2.0335,2.03355,2.0331,2.03315,230100000.0
2008-07-07 17:48:00,2.03315,2.0334,2.0331,2.0332,242600000.0
2008-07-07 17:49:00,2.0332,2.0334,2.03275,2.0329,304400000.0
2008-07-07 17:50:00,2.0329,2.033,2.03275,2.0328,299600000.0
2008-07-07 17:51:00,2.0328,2.0333,2.03265,2.03315,134000000.0
2008-07-07 17:52:00,2.0333,2.03345,2.03275,2.03305,351200000.0
2008-07-07 17:53:00,2.03305,2.0337,2.0328,2.0335,306000000.0
2008-07-07 17:54:00,2.0335,2.0338,2.0333,2.0337,313300000.0
2008-07-07 17:55:00,2.0337,2.0342,2.03365,2.03395,422900000.0
2008-07-07 17:56:00,2.03395,2.0348,2.03395,2.0347,405000000.0
2008-07-07 17:57:00,2.03475,2.035,2.03445,2.03465,290600000.0
2008-07-07 17:58:00,2.0346,2.0348,2.03435,2.0344,262200000.0
2008-07-07 17:59:00,2.0344,2.03455,2.03405,2.0344,336300000.0
2008-07-07 18:00:00,2.0345,2.0346,2.0342,2.03445,236400000.0
2008-07-07 18:01:00,2.03445,2.03455,2.03425,2.0343,191400000.0
2008-07-07 18:02:00,2.0343,2.0344,2.0341,2.03415,103200000.0
2008-07-07 18:03:00,2.03415,2.0345,2.0341,2.03435,233200000.0
2008-07-07 18:04:00,2.0344,2.0344,2.0342,2.0342,101800000.0
2008-07-07 18:05:00,2.0342,2.0346,2.0341,2.0345,105400000.0
2008-07-07 18:06:00,2.0345,2.0345,2.03405,2.03415,168500000.0
2008-07-07 18:07:00,2.03425,2.03445,2.034,2.0341,208000000.0
2008-07-07 18:08:00,2.03405,2.03485,2.03395,2.03465,282300000.0
2008-07-07 18:09:00,2.03465,2.035,2.03465,2.0348,186600000.0
2008-07-07 18:10:00,2.03475,2.035,2.0344,2.0344,207500000.0
2008-07-07 18:11:00,2.0344,2.0345,2.0334,2.0334,242400000.0
2008-07-07 18:12:00,2.03345,2.0338,2.03305,2.0333,323400000.0
2008-07-07 18:13:00,2.03335,2.03385,2.0333,2.03375,154000000.0
2008-07-07 18:14:00,2.0337,2.0341,2.03365,2.03405,130600000.0
2008-07-07 18:15:00,2.03405,2.0341,2.0335,2.03355,68500000.0
2008-07-07 18:16:00,2.03355,2.03395,2.0335,2.03355,149900000.0
2008-07-07 18:17:00,2.0336,2.03385,2.0333,2.0333,295700000.0
2008-07-07 18:18:00,2.0333,2.03335,2.03205,2.0322,249800000.0
2008-07-07 18:19:00,2.0322,2.0326,2.03185,2.03225,269000000.0
2008-07-07 18:20:00,2.03225,2.0323,2.03175,2.03185,230300000.0
2008-07-07 18:21:00,2.0319,2.03205,2.0316,2.0317,197800000.0
2008-07-07 18:22:00,2.0317,2.0318,2.03105,2.03125,251900000.0
2008-07-07 18:23:00,2.03125,2.03155,2.03095,2.0314,258900000.0
2008-07-07 18:24:00,2.0314,2.03155,2.03035,2.0305,255100000.0
2008-07-07 18:25:00,2.03025,2.0304,2.0293,2.0296,350900000.0
2008-07-07 18:26:00,2.0296,2.0303,2.0293,2.0302,290500000.0
2008-07-07 18:27:00,2.0302,2.03115,2.0302,2.0305,302600000.0
2008-07-07 18:28:00,2.03055,2.03055,2.0298,2.0299,229300000.0
2008-07-07 18:29:00,2.02995,2.0303,2.0293,2.0294,219900000.0
2008-07-07 18:30:00,2.02895,2.0291,2.02765,2.02795,320400000.0
2008-07-07 18:31:00,2.0279,2.0289,2.02785,2.0285,279800000.0
2008-07-07 18:32:00,2.02855,2.0292,2.02775,2.028,371800000.0
2008-07-07 18:33:00,2.028,2.0291,2.028,2.0291,262600000.0
2008-07-07 18:34:00,2.0291,2.0294,2.0283,2.0291,307900000.0
2008-07-07 18:35:00,2.0291,2.0291,2.02835,2.0291,279300000.0
2008-07-07 18:36:00,2.0292,2.02965,2.02895,2.029,347700000.0
2008-07-07 18:37:00,2.029,2.02945,2.0288,2.0288,310800000.0
2008-07-07 18:38:00,2.0288,2.02925,2.0286,2.02905,508500000.0
2008-07-07 18:39:00,2.02905,2.03,2.02905,2.03,179900000.0
2008-07-07 18:40:00,2.0298,2.0299,2.0295,2.0298,268600000.0
2008-07-07 18:41:00,2.0298,2.03,2.02925,2.02955,249000000.0
2008-07-07 18:42:00,2.0293,2.0294,2.0291,2.02915,267000000.0
2008-07-07 18:43:00,2.0292,2.0292,2.0289,2.029,219100000.0
2008-07-07 18:44:00,2.029,2.0291,2.02845,2.02845,191600000.0
2008-07-07 18:45:00,2.0285,2.0285,2.02755,2.0276,317200000.0
2008-07-07 18:46:00,2.0276,2.0278,2.0273,2.0273,157100000.0
2008-07-07 18:47:00,2.0272,2.0281,2.0272,2.02805,235900000.0
2008-07-07 18:48:00,2.02805,2.02815,2.0274,2.02765,296400000.0
2008-07-07 18:49:00,2.0276,2.0278,2.027,2.02715,259400000.0
2008-07-07 18:50:00,2.02715,2.02735,2.0264,2.0272,250900000.0
2008-07-07 18:51:00,2.0272,2.0274,2.02685,2.0269,235900000.0
2008-07-07 18:52:00,2.0269,2.027,2.0265,2.0269,174800000.0
2008-07-07 18:53:00,2.0269,2.02725,2.02685,2.0272,109200000.0
2008-07-07 18:54:00,2.0272,2.0274,2.0267,2.02675,224900000.0
2008-07-07 18:55:00,2.02675,2.02705,2.0263,2.0264,248600000.0
2008-07-07 18:56:00,2.0264,2.0266,2.0256,2.0266,396300001.0
2008-07-07 18:57:00,2.0266,2.0268,2.02495,2.02515,406900000.0
2008-07-07 18:58:00,2.02515,2.0263,2.02485,2.026,353400000.0
2008-07-07 18:59:00,2.026,2.02625,2.02555,2.0258,236500000.0
2008-07-07 19:00:00,2.0258,2.02615,2.024,2.0241,283300000.0
2008-07-07 19:01:00,2.0241,2.0241,2.02245,2.0226,298300000.0
2008-07-07 19:02:00,2.02265,2.0244,2.02235,2.024,304800000.0
2008-07-07 19:03:00,2.0238,2.0245,2.0234,2.0236,346100000.0
2008-07-07 19:04:00,2.0236,2.0248,2.0236,2.0239,390100000.0
2008-07-07 19:05:00,2.02395,2.02485,2.02385,2.0246,261400000.0
2008-07-07 19:06:00,2.0246,2.025,2.0242,2.0245,388400000.0
2008-07-07 19:07:00,2.0245,2.0249,2.0241,2.02445,240500000.0
2008-07-07 19:08:00,2.0245,2.0248,2.0233,2.02335,425700000.0
2008-07-07 19:09:00,2.0234,2.0242,2.02305,2.0234,334500000.0
2008-07-07 19:10:00,2.0234,2.0252,2.0234,2.0249,321400000.0
2008-07-07 19:11:00,2.0249,2.026,2.0249,2.026,274700000.0
2008-07-07 19:12:00,2.026,2.026,2.02545,2.0255,386700000.0
2008-07-07 19:13:00,2.0255,2.02555,2.02455,2.02495,437300000.0
2008-07-07 19:14:00,2.02495,2.0252,2.0243,2.0245,259300000.0
2008-07-07 19:15:00,2.0245,2.026,2.0242,2.026,150000000.0
2008-07-07 19:16:00,2.026,2.0263,2.0255,2.02605,334900000.0
2008-07-07 19:17:00,2.02605,2.0265,2.02545,2.02555,342400000.0
2008-07-07 19:18:00,2.0255,2.026,2.0255,2.02585,220900000.0
2008-07-07 19:19:00,2.02585,2.0261,2.0257,2.0259,210100000.0
2008-07-07 19:20:00,2.0259,2.02605,2.02495,2.0251,255200000.0
2008-07-07 19:21:00,2.0251,2.0256,2.025,2.025,234400000.0
2008-07-07 19:22:00,2.025,2.02625,2.025,2.02615,218700000.0
2008-07-07 19:23:00,2.0261,2.02655,2.0257,2.0264,185200000.0
2008-07-07 19:24:00,2.0264,2.02645,2.026,2.0263,252300000.0
2008-07-07 19:25:00,2.0263,2.02665,2.0262,2.0262,167700000.0
2008-07-07 19:26:00,2.0262,2.0263,2.0256,2.02565,289000000.0
2008-07-07 19:27:00,2.0257,2.02605,2.02565,2.0259,201800000.0
2008-07-07 19:28:00,2.0259,2.0259,2.0255,2.02555,260900000.0
2008-07-07 19:29:00,2.02555,2.026,2.02495,2.0255,275800000.0
2008-07-07 19:30:00,2.0255,2.0255,2.02475,2.0248,146100000.0
2008-07-07 19:31:00,2.02485,2.0258,2.02485,2.02535,245200000.0
2008-07-07 19:32:00,2.02545,2.02545,2.02445,2.02475,223600000.0
2008-07-07 19:33:00,2.0247,2.02535,2.0247,2.0252,183200000.0
2008-07-07 19:34:00,2.0252,2.0255,2.025,2.0251,243500000.0
2008-07-07 19:35:00,2.0251,2.02565,2.02485,2.0252,207700000.0
2008-07-07 19:36:00,2.0252,2.02575,2.0251,2.0252,157600000.0
2008-07-07 19:37:00,2.0252,2.0257,2.02495,2.025,168700000.0
2008-07-07 19:38:00,2.0251,2.0251,2.024,2.02415,206500000.0
2008-07-07 19:39:00,2.02415,2.0248,2.02415,2.02435,213700000.0
2008-07-07 19:40:00,2.0243,2.025,2.0243,2.025,82600000.0
2008-07-07 19:41:00,2.025,2.025,2.0243,2.0243,140600000.0
2008-07-07 19:42:00,2.0243,2.02445,2.02415,2.0243,135400000.0
2008-07-07 19:43:00,2.02425,2.025,2.0242,2.0248,207500000.0
2008-07-07 19:44:00,2.0248,2.02535,2.0248,2.02535,151600000.0
2008-07-07 19:45:00,2.02535,2.02535,2.0251,2.02525,129100000.0
2008-07-07 19:46:00,2.0252,2.0258,2.0252,2.02555,108800000.0
2008-07-07 19:47:00,2.02555,2.0259,2.02555,2.0258,61300000.0
2008-07-07 19:48:00,2.0258,2.0258,2.0251,2.02525,130700000.0
2008-07-07 19:49:00,2.02535,2.02535,2.0248,2.02495,178300000.0
2008-07-07 19:50:00,2.0249,2.02505,2.02425,2.02435,286300000.0
2008-07-07 19:51:00,2.02435,2.02475,2.02435,2.02455,115500000.0
2008-07-07 19:52:00,2.02455,2.0248,2.02435,2.0246,217700000.0
2008-07-07 19:53:00,2.02475,2.0249,2.0245,2.0249,146400000.0
2008-07-07 19:54:00,2.0249,2.02505,2.02465,2.0248,259100000.0
2008-07-07 19:55:00,2.0248,2.0252,2.02475,2.02495,229900000.0
2008-07-07 19:56:00,2.0249,2.02545,2.02475,2.025,248800000.0
2008-07-07 19:57:00,2.025,2.0255,2.025,2.0254,129000000.0
2008-07-07 19:58:00,2.02545,2.0255,2.02455,2.0246,160800000.0
2008-07-07 19:59:00,2.0246,2.02485,2.02415,2.0243,136100000.0
2008-07-07 20:00:00,2.0243,2.0252,2.0243,2.0252,142800000.0
2008-07-07 20:01:00,2.0251,2.0254,2.02495,2.0254,55400000.0
2008-07-07 20:02:00,2.0254,2.0259,2.0253,2.02575,143500000.0
2008-07-07 20:03:00,2.02575,2.02625,2.0257,2.02615,173300000.0
2008-07-07 20:04:00,2.02615,2.0266,2.0261,2.0262,182300000.0
2008-07-07 20:05:00,2.0262,2.0262,2.02545,2.02555,128700000.0
2008-07-07 20:06:00,2.02555,2.0258,2.02485,2.025,265900000.0
2008-07-07 20:07:00,2.025,2.0252,2.024,2.0252,348000000.0
2008-07-07 20:08:00,2.02515,2.0256,2.02495,2.0254,195600000.0
2008-07-07 20:09:00,2.0254,2.0261,2.0254,2.02595,136900000.0
2008-07-07 20:10:00,2.02595,2.02645,2.0259,2.0259,224700000.0
2008-07-07 20:11:00,2.02595,2.0271,2.0258,2.02675,138800000.0
2008-07-07 20:12:00,2.02675,2.0269,2.0261,2.0261,159800000.0
2008-07-07 20:13:00,2.0261,2.02635,2.0256,2.0263,246700000.0
2008-07-07 20:14:00,2.0263,2.0267,2.02575,2.0266,301600000.0
2008-07-07 20:15:00,2.02655,2.02655,2.026,2.02635,269900000.0
2008-07-07 20:16:00,2.0264,2.02695,2.02635,2.0264,193900000.0
2008-07-07 20:17:00,2.02645,2.02685,2.02645,2.02665,167300000.0
2008-07-07 20:18:00,2.0266,2.02725,2.0266,2.0267,258400000.0
2008-07-07 20:19:00,2.02665,2.0276,2.0265,2.02755,165000000.0
2008-07-07 20:20:00,2.02755,2.02905,2.02755,2.02895,302600000.0
2008-07-07 20:21:00,2.0289,2.0293,2.02805,2.0282,405000000.0
2008-07-07 20:22:00,2.0282,2.02855,2.0276,2.0278,265100000.0
2008-07-07 20:23:00,2.0278,2.0289,2.0277,2.0286,233000000.0
2008-07-07 20:24:00,2.0285,2.0289,2.02835,2.02885,130300000.0
2008-07-07 20:25:00,2.02885,2.029,2.02865,2.02865,134800000.0
2008-07-07 20:26:00,2.02865,2.0287,2.02785,2.0282,147700000.0
2008-07-07 20:27:00,2.0282,2.02835,2.02775,2.028,120900000.0
2008-07-07 20:28:00,2.028,2.02845,2.028,2.0282,145300000.0
2008-07-07 20:29:00,2.0282,2.0288,2.0282,2.0283,141300000.0
2008-07-07 20:30:00,2.0282,2.029,2.0282,2.02865,161700000.0
2008-07-07 20:31:00,2.02865,2.02915,2.0285,2.02895,229900000.0
2008-07-07 20:32:00,2.02895,2.02895,2.02855,2.0288,231500000.0
2008-07-07 20:33:00,2.02885,2.0292,2.0288,2.02895,111500000.0
2008-07-07 20:34:00,2.02895,2.02915,2.02875,2.0288,123000000.0
2008-07-07 20:35:00,2.02895,2.02895,2.0285,2.02855,181500000.0
2008-07-07 20:36:00,2.02855,2.02915,2.02855,2.0291,171400000.0
2008-07-07 20:37:00,2.0291,2.02925,2.029,2.02915,119800000.0
2008-07-07 20:38:00,2.02915,2.02915,2.0287,2.02895,190900000.0
2008-07-07 20:39:00,2.02895,2.02905,2.02875,2.02885,160600000.0
2008-07-07 20:40:00,2.02885,2.02885,2.02825,2.02825,173100000.0
2008-07-07 20:41:00,2.02825,2.0283,2.0278,2.0278,191600000.0
2008-07-07 20:42:00,2.0277,2.0278,2.027,2.02765,244700000.0
2008-07-07 20:43:00,2.0276,2.0279,2.02715,2.02725,175700000.0
2008-07-07 20:44:00,2.02725,2.02735,2.02685,2.02685,236400000.0
2008-07-07 20:45:00,2.02685,2.02685,2.02625,2.0267,194600000.0
2008-07-07 20:46:00,2.02665,2.0267,2.02645,2.02645,52000000.0
2008-07-07 20:47:00,2.02645,2.0266,2.02625,2.0263,116100000.0
2008-07-07 20:48:00,2.0263,2.0274,2.02625,2.0273,223600000.0
2008-07-07 20:49:00,2.02725,2.0274,2.02715,2.02725,125700000.0
2008-07-07 20:50:00,2.02725,2.02765,2.02725,2.0275,341900000.0
2008-07-07 20:51:00,2.02755,2.0276,2.02715,2.0274,139000000.0
2008-07-07 20:52:00,2.0274,2.0277,2.02735,2.0275,136200000.0
2008-07-07 20:53:00,2.0275,2.02755,2.0272,2.0272,95200000.0
2008-07-07 20:54:00,2.0273,2.0276,2.0269,2.02745,200800000.0
2008-07-07 20:55:00,2.0275,2.0275,2.0271,2.0271,104500000.0
2008-07-07 20:56:00,2.0271,2.0275,2.0271,2.0274,89300000.0
2008-07-07 20:57:00,2.0274,2.0274,2.02715,2.02715,22500000.0
2008-07-07 20:58:00,2.0272,2.0273,2.0271,2.02715,58000000.0
2008-07-07 20:59:00,2.02715,2.0274,2.02695,2.0272,214400000.0
2008-07-07 21:00:00,2.02725,2.0275,2.0271,2.0272,154900000.0
2008-07-07 21:01:00,2.0272,2.02765,2.027,2.02745,198100000.0
2008-07-07 21:02:00,2.0275,2.0282,2.0275,2.028,180100000.0
2008-07-07 21:03:00,2.028,2.0282,2.0277,2.02815,234600000.0
2008-07-07 21:04:00,2.02815,2.0283,2.02795,2.0281,128800000.0
2008-07-07 21:05:00,2.0282,2.02825,2.0277,2.0279,163200000.0
2008-07-07 21:06:00,2.0279,2.028,2.02775,2.0279,103200000.0
2008-07-07 21:07:00,2.0279,2.02795,2.02775,2.02785,92000000.0
2008-07-07 21:08:00,2.0279,2.028,2.02785,2.0279,48800000.0
2008-07-07 21:09:00,2.0279,2.02835,2.0279,2.028,123500000.0
2008-07-07 21:10:00,2.02795,2.02805,2.02785,2.0279,67400000.0
2008-07-07 21:11:00,2.0279,2.02865,2.0279,2.02845,216500000.0
2008-07-07 21:12:00,2.02845,2.02905,2.02815,2.02875,234400000.0
2008-07-07 21:13:00,2.0288,2.0295,2.0288,2.02905,132500000.0
2008-07-07 21:14:00,2.02905,2.02985,2.02905,2.02965,203700000.0
2008-07-07 21:15:00,2.0296,2.0297,2.02925,2.02965,128400000.0
2008-07-07 21:16:00,2.02955,2.0299,2.02945,2.0296,162400000.0
2008-07-07 21:17:00,2.02955,2.02955,2.02915,2.02915,78600000.0
2008-07-07 21:18:00,2.02915,2.02985,2.029,2.0294,126200000.0
2008-07-07 21:19:00,2.0294,2.02955,2.0292,2.0294,284100000.0
2008-07-07 21:20:00,2.02945,2.02955,2.02915,2.02915,103300000.0
2008-07-07 21:21:00,2.02915,2.0292,2.02885,2.0289,107300000.0
2008-07-07 21:22:00,2.0289,2.0291,2.02865,2.0291,112900000.0
2008-07-07 21:23:00,2.0291,2.0291,2.0287,2.0287,55500000.0
2008-07-07 21:24:00,2.0287,2.0288,2.02835,2.02875,218700000.0
2008-07-07 21:25:00,2.0287,2.029,2.02855,2.0288,109400000.0
2008-07-07 21:26:00,2.0288,2.0293,2.0287,2.029,113500000.0
2008-07-07 21:27:00,2.029,2.02935,2.0285,2.0285,176100000.0
2008-07-07 21:28:00,2.02855,2.0287,2.02825,2.0285,131200000.0
2008-07-07 21:29:00,2.0285,2.0287,2.02825,2.02855,110200000.0
2008-07-07 21:30:00,2.0286,2.02885,2.02845,2.0286,179900000.0
2008-07-07 21:31:00,2.0286,2.0289,2.0285,2.02875,65300000.0
2008-07-07 21:32:00,2.0288,2.02885,2.0284,2.0287,94900000.0
2008-07-07 21:33:00,2.0287,2.0293,2.0285,2.02875,155100000.0
2008-07-07 21:34:00,2.0288,2.0297,2.02875,2.0297,99800000.0
2008-07-07 21:35:00,2.02965,2.0302,2.0291,2.02955,269500000.0
2008-07-07 21:36:00,2.02955,2.03,2.02955,2.02995,118100000.0
2008-07-07 21:37:00,2.0299,2.03,2.0297,2.0297,97500000.0
2008-07-07 21:38:00,2.0296,2.03065,2.0296,2.0305,175400000.0
2008-07-07 21:39:00,2.0305,2.03075,2.0305,2.03055,112500000.0
2008-07-07 21:40:00,2.03045,2.0308,2.02995,2.03015,406700000.0
2008-07-07 21:41:00,2.03015,2.03035,2.02995,2.03005,115900000.0
2008-07-07 21:42:00,2.03005,2.0301,2.0296,2.02965,87200000.0
2008-07-07 21:43:00,2.0297,2.02985,2.0295,2.02975,106600000.0
2008-07-07 21:44:00,2.02975,2.0298,2.02895,2.02905,183800000.0
2008-07-07 21:45:00,2.0291,2.0292,2.02875,2.02895,135900000.0
2008-07-07 21:46:00,2.029,2.02925,2.029,2.02905,63200000.0
2008-07-07 21:47:00,2.029,2.02945,2.029,2.02925,147200000.0
2008-07-07 21:48:00,2.02925,2.0299,2.02925,2.0293,367000000.0
2008-07-07 21:49:00,2.02935,2.0295,2.0293,2.0293,36400000.0
2008-07-07 21:50:00,2.0294,2.0294,2.0289,2.02915,85600000.0
2008-07-07 21:51:00,2.0292,2.02925,2.0292,2.0292,27000000.0
2008-07-07 21:52:00,2.0292,2.0293,2.0291,2.02915,72400000.0
2008-07-07 21:53:00,2.0292,2.0293,2.02895,2.02915,74600000.0
2008-07-07 21:54:00,2.02915,2.0293,2.02825,2.02825,215600000.0
2008-07-07 21:55:00,2.0283,2.02865,2.02795,2.0285,116600000.0
2008-07-07 21:56:00,2.0285,2.0288,2.02845,2.02865,74400000.0
2008-07-07 21:57:00,2.02855,2.02865,2.02785,2.02795,155400000.0
2008-07-07 21:58:00,2.02795,2.02845,2.0279,2.0282,215000000.0
2008-07-07 21:59:00,2.0282,2.02845,2.028,2.0281,105600000.0
2008-07-07 22:00:00,2.0282,2.0282,2.02795,2.0281,140100000.0
2008-07-07 22:01:00,2.02805,2.02845,2.02805,2.0283,199800000.0
2008-07-07 22:02:00,2.0283,2.02835,2.0281,2.0283,137100000.0
2008-07-07 22:03:00,2.0282,2.0286,2.02805,2.0286,129600000.0
2008-07-07 22:04:00,2.0286,2.029,2.02835,2.02855,204600000.0
2008-07-07 22:05:00,2.02865,2.0288,2.02855,2.0288,120500000.0
2008-07-07 22:06:00,2.0289,2.0291,2.02885,2.0289,70300000.0
2008-07-07 22:07:00,2.0289,2.0292,2.0288,2.0292,41500000.0
2008-07-07 22:08:00,2.0292,2.0292,2.02875,2.0291,64400000.0
2008-07-07 22:09:00,2.0291,2.0295,2.029,2.02905,92100000.0
2008-07-07 22:10:00,2.02905,2.02915,2.029,2.029,34100000.0
2008-07-07 22:11:00,2.029,2.02905,2.0286,2.0287,37000000.0
2008-07-07 22:12:00,2.0287,2.02885,2.02855,2.02865,66400000.0
2008-07-07 22:13:00,2.02865,2.02885,2.0286,2.0288,40500000.0
2008-07-07 22:14:00,2.02875,2.02895,2.02875,2.0289,40800000.0
2008-07-07 22:15:00,2.029,2.0292,2.0288,2.0288,45500000.0
2008-07-07 22:16:00,2.0288,2.0292,2.0288,2.029,81200000.0
2008-07-07 22:17:00,2.029,2.029,2.029,2.029,15500000.0
2008-07-07 22:18:00,2.029,2.029,2.0288,2.029,61900000.0
2008-07-07 22:19:00,2.029,2.0291,2.02885,2.02885,10800000.0
2008-07-07 22:20:00,2.0289,2.0291,2.0289,2.02895,35700000.0
2008-07-07 22:21:00,2.02895,2.029,2.0289,2.0289,25200000.0
2008-07-07 22:22:00,2.02895,2.02905,2.02875,2.02875,65900000.0
2008-07-07 22:23:00,2.02875,2.0289,2.02875,2.0288,41200000.0
2008-07-07 22:24:00,2.02875,2.0288,2.0287,2.0288,14900000.0
2008-07-07 22:25:00,2.0288,2.0289,2.02865,2.0289,33200000.0
2008-07-07 22:26:00,2.0289,2.0289,2.0289,2.0289,7800000.0
2008-07-07 22:27:00,2.0289,2.0289,2.0285,2.0285,23000000.0
2008-07-07 22:28:00,2.0285,2.0289,2.0285,2.02855,32400000.0
2008-07-07 22:29:00,2.02855,2.0287,2.0285,2.0285,58400000.0
2008-07-07 22:30:00,2.02855,2.02855,2.02845,2.02845,43800000.0
2008-07-07 22:31:00,2.02845,2.0285,2.0282,2.02825,54200000.0
2008-07-07 22:32:00,2.0282,2.02835,2.02815,2.02815,24300000.0
2008-07-07 22:33:00,2.02815,2.0285,2.02815,2.0285,24800000.0
2008-07-07 22:34:00,2.0285,2.0288,2.0283,2.0288,56900000.0
2008-07-07 22:35:00,2.0288,2.0288,2.02805,2.0283,134500000.0
2008-07-07 22:36:00,2.0283,2.0283,2.0275,2.0279,95600000.0
2008-07-07 22:37:00,2.0277,2.02775,2.02735,2.0276,146000000.0
2008-07-07 22:38:00,2.02755,2.0279,2.0275,2.0278,97400000.0
2008-07-07 22:39:00,2.02775,2.02845,2.02775,2.02785,157000000.0
2008-07-07 22:40:00,2.0281,2.0283,2.0278,2.0281,71500000.0
2008-07-07 22:41:00,2.0281,2.0284,2.028,2.0284,69000000.0
2008-07-07 22:42:00,2.0283,2.0284,2.02815,2.02815,52800000.0
2008-07-07 22:43:00,2.02815,2.02825,2.02805,2.0282,44600000.0
2008-07-07 22:44:00,2.0282,2.0282,2.02785,2.0281,66100000.0
2008-07-07 22:45:00,2.02805,2.0284,2.0279,2.0284,130900000.0
2008-07-07 22:46:00,2.0284,2.02845,2.0282,2.0283,120400000.0
2008-07-07 22:47:00,2.0282,2.02825,2.02775,2.0278,56700000.0
2008-07-07 22:48:00,2.0279,2.0284,2.0279,2.0282,29000000.0
2008-07-07 22:49:00,2.02815,2.0282,2.02775,2.0278,29100000.0
2008-07-07 22:50:00,2.02785,2.02785,2.0277,2.0278,23800000.0
2008-07-07 22:51:00,2.0278,2.0282,2.0278,2.02805,28900000.0
2008-07-07 22:52:00,2.0281,2.0281,2.02795,2.02795,26600000.0
2008-07-07 22:53:00,2.0279,2.02825,2.02765,2.02825,99200000.0
2008-07-07 22:54:00,2.02825,2.0284,2.02805,2.0282,63700000.0
2008-07-07 22:55:00,2.0282,2.0283,2.02805,2.0283,47300000.0
2008-07-07 22:56:00,2.0282,2.02835,2.0282,2.02835,32100000.0
2008-07-07 22:57:00,2.0283,2.0287,2.0283,2.0286,42800000.0
2008-07-07 22:58:00,2.0286,2.0287,2.02855,2.02865,11300000.0
2008-07-07 22:59:00,2.02865,2.0291,2.02855,2.0291,46500000.0
2008-07-07 23:00:00,2.0293,2.0293,2.0288,2.0289,35000000.0
2008-07-07 23:01:00,2.0289,2.029,2.0288,2.0288,62400000.0
2008-07-07 23:02:00,2.02905,2.02915,2.02895,2.02905,23800000.0
2008-07-07 23:03:00,2.029,2.0291,2.02885,2.02885,8400000.0
2008-07-07 23:04:00,2.02885,2.02885,2.02865,2.02865,6400000.0
2008-07-07 23:05:00,2.02865,2.02865,2.0285,2.0285,10000000.0
2008-07-07 23:06:00,2.0285,2.0285,2.0283,2.0284,12000000.0
2008-07-07 23:07:00,2.0285,2.0285,2.02795,2.02795,17600000.0
2008-07-07 23:08:00,2.02795,2.02795,2.0279,2.0279,6800000.0
2008-07-07 23:09:00,2.0278,2.02785,2.0278,2.02785,2000000.0
2008-07-07 23:10:00,2.02785,2.02785,2.02755,2.02755,6000000.0
2008-07-07 23:11:00,2.0276,2.02775,2.0276,2.02775,6000000.0
2008-07-07 23:12:00,2.02775,2.02775,2.02775,2.02775,1000000.0
2008-07-07 23:13:00,2.02757,2.02764,2.02738,2.02756,46000000.0
2008-07-07 23:14:00,2.02775,2.0278,2.02755,2.0278,46500000.0
2008-07-07 23:15:00,2.0278,2.02785,2.02765,2.02785,26200000.0
2008-07-07 23:16:00,2.02785,2.02805,2.02785,2.02805,25400000.0
2008-07-07 23:17:00,2.02795,2.02795,2.0279,2.0279,5600000.0
2008-07-07 23:18:00,2.02795,2.02795,2.02795,2.02795,2800000.0
2008-07-07 23:19:00,2.0279,2.0279,2.02755,2.02785,17800000.0
2008-07-07 23:20:00,2.02785,2.02795,2.0276,2.0276,35600000.0
2008-07-07 23:21:00,2.02755,2.02755,2.02755,2.02755,2800000.0
2008-07-07 23:22:00,2.02755,2.0278,2.02755,2.0278,13200000.0
2008-07-07 23:23:00,2.0278,2.0279,2.0278,2.0279,12200000.0
2008-07-07 23:24:00,2.0279,2.028,2.0279,2.0279,12200000.0
2008-07-07 23:25:00,2.0279,2.02805,2.0279,2.02805,19800000.0
2008-07-07 23:26:00,2.028,2.028,2.0279,2.0279,11200000.0
2008-07-07 23:27:00,2.02722,2.02795,2.02722,2.02795,74400000.0
2008-07-07 23:28:00,2.0279,2.0279,2.02775,2.0279,36600000.0
2008-07-07 23:29:00,2.0279,2.0279,2.02775,2.02775,19600000.0
2008-07-07 23:30:00,2.02775,2.02775,2.0277,2.02775,25200000.0
2008-07-07 23:31:00,2.0278,2.0278,2.0278,2.0278,5600000.0
2008-07-07 23:32:00,2.02775,2.0278,2.02775,2.0278,8400000.0
2008-07-07 23:33:00,2.02775,2.0278,2.02775,2.0278,5600000.0
2008-07-07 23:34:00,2.02775,2.0278,2.02765,2.0277,25200000.0
2008-07-07 23:35:00,2.02765,2.02765,2.02745,2.0275,26400000.0
2008-07-07 23:36:00,2.02755,2.02765,2.02755,2.0276,6600000.0
2008-07-07 23:37:00,2.0276,2.02815,2.02735,2.02735,84600000.0
2008-07-07 23:38:00,2.02735,2.0279,2.02735,2.0279,79400000.0
2008-07-07 23:39:00,2.0279,2.02805,2.02785,2.0279,27200000.0
2008-07-07 23:40:00,2.0278,2.0278,2.02775,2.02775,5600000.0
2008-07-07 23:41:00,2.02775,2.02785,2.02775,2.02775,12200000.0
2008-07-07 23:42:00,2.02732,2.02759,2.02697,2.02758,82300000.0
2008-07-07 23:43:00,2.0276,2.0276,2.0276,2.0276,2800000.0
2008-07-07 23:44:00,2.02714,2.02745,2.02681,2.02745,79300000.0
2008-07-07 23:45:00,2.02775,2.02785,2.0276,2.0276,9400000.0
2008-07-07 23:46:00,2.02703,2.02744,2.02703,2.02734,91900000.0
2008-07-07 23:47:00,2.02726,2.02745,2.02711,2.02745,124900000.0
2008-07-07 23:48:00,2.0275,2.0276,2.0275,2.02755,13200000.0
2008-07-07 23:49:00,2.0276,2.02775,2.02725,2.02765,70800000.0
2008-07-07 23:50:00,2.0276,2.02815,2.0276,2.02795,22600000.0
2008-07-07 23:51:00,2.0279,2.02795,2.0276,2.02795,31000000.0
2008-07-07 23:52:00,2.02795,2.02825,2.0279,2.02825,28200000.0
2008-07-07 23:53:00,2.02825,2.0283,2.0279,2.0279,40200000.0
2008-07-07 23:54:00,2.02762,2.02798,2.0273,2.0273,118200000.0
2008-07-07 23:55:00,2.02785,2.028,2.02785,2.028,13200000.0
2008-07-07 23:56:00,2.028,2.02805,2.0279,2.0279,15000000.0
2008-07-07 23:57:00,2.02731,2.02778,2.02713,2.02737,58000000.0
2008-07-07 23:58:00,2.0279,2.0279,2.02765,2.0278,12200000.0
2008-07-07 23:59:00,2.0278,2.028,2.0278,2.028,18800000.0
2008-07-08 00:00:00,2.02795,2.0281,2.0277,2.0277,41200000.0
2008-07-08 00:01:00,2.02765,2.02795,2.0276,2.0279,44600000.0
2008-07-08 00:02:00,2.02795,2.0281,2.02765,2.02785,63000000.0
2008-07-08 00:03:00,2.028,2.02825,2.028,2.02825,19800000.0
2008-07-08 00:04:00,2.02825,2.0283,2.0281,2.0281,30000000.0
2008-07-08 00:05:00,2.02815,2.02835,2.0281,2.0283,12200000.0
2008-07-08 00:06:00,2.02815,2.02835,2.02815,2.0283,24400000.0
2008-07-08 00:07:00,2.02825,2.0285,2.02825,2.0284,24400000.0
2008-07-08 00:08:00,2.02835,2.0285,2.02805,2.0281,139000000.0
2008-07-08 00:09:00,2.0281,2.02875,2.028,2.02825,190000000.0
2008-07-08 00:10:00,2.0281,2.0283,2.02805,2.0283,29200000.0
2008-07-08 00:11:00,2.02814,2.02822,2.02778,2.02822,37400000.0
2008-07-08 00:12:00,2.02825,2.02825,2.0282,2.0282,5600000.0
2008-07-08 00:13:00,2.02815,2.0283,2.0279,2.0283,58200000.0
2008-07-08 00:14:00,2.0283,2.0283,2.0283,2.0283,2800000.0
2008-07-08 00:15:00,2.0283,2.0284,2.0283,2.02835,12200000.0
2008-07-08 00:16:00,2.02835,2.02855,2.02835,2.02845,26200000.0
2008-07-08 00:17:00,2.02825,2.02833,2.02778,2.02796,47600000.0
2008-07-08 00:18:00,2.02845,2.02875,2.028,2.02835,58200000.0
2008-07-08 00:19:00,2.0284,2.02845,2.0284,2.02845,5600000.0
2008-07-08 00:20:00,2.02845,2.02845,2.02845,2.02845,2800000.0
2008-07-08 00:21:00,2.02845,2.02845,2.02845,2.02845,2800000.0
2008-07-08 00:22:00,2.02845,2.0285,2.0283,2.02845,30000000.0
2008-07-08 00:23:00,2.02845,2.0286,2.02845,2.0286,19800000.0
2008-07-08 00:24:00,2.0286,2.02885,2.0285,2.02855,44000000.0
2008-07-08 00:25:00,2.0285,2.0288,2.02835,2.02845,88000000.0
2008-07-08 00:26:00,2.02845,2.02845,2.02845,2.02845,8400000.0
2008-07-08 00:27:00,2.02845,2.0285,2.02845,2.0285,25200000.0
2008-07-08 00:28:00,2.0285,2.02865,2.0285,2.0285,31000000.0
2008-07-08 00:29:00,2.02791,2.02827,2.02791,2.02807,25500000.0
2008-07-08 00:30:00,2.02855,2.0286,2.0285,2.02855,54600000.0
2008-07-08 00:31:00,2.02855,2.0286,2.02855,2.0286,9400000.0
2008-07-08 00:32:00,2.0286,2.02865,2.0286,2.02865,10400000.0
2008-07-08 00:33:00,2.02865,2.02865,2.0285,2.02855,29000000.0
2008-07-08 00:34:00,2.0286,2.0287,2.02855,2.0286,24000000.0
2008-07-08 00:35:00,2.02855,2.0286,2.02855,2.0286,9400000.0
2008-07-08 00:36:00,2.02855,2.02855,2.02855,2.02855,2800000.0
2008-07-08 00:37:00,2.0285,2.02855,2.0285,2.02855,8900000.0
2008-07-08 00:38:00,2.02855,2.02855,2.02825,2.0283,20600000.0
2008-07-08 00:39:00,2.02825,2.0283,2.02825,2.0283,5600000.0
2008-07-08 00:40:00,2.02825,2.0283,2.02825,2.0283,5600000.0
2008-07-08 00:41:00,2.02825,2.02845,2.02825,2.02845,15500000.0
2008-07-08 00:42:00,2.02845,2.02855,2.0284,2.02845,36600000.0
2008-07-08 00:43:00,2.02845,2.02845,2.02825,2.0283,33600000.0
2008-07-08 00:44:00,2.0283,2.0283,2.02805,2.02815,76800000.0
2008-07-08 00:45:00,2.02815,2.02885,2.02815,2.02825,64800000.0
2008-07-08 00:46:00,2.02825,2.0286,2.02815,2.02855,66600000.0
2008-07-08 00:47:00,2.02855,2.0287,2.02855,2.0287,9400000.0
2008-07-08 00:48:00,2.0287,2.0287,2.0287,2.0287,8400000.0
2008-07-08 00:49:00,2.0287,2.02885,2.02855,2.0287,59000000.0
2008-07-08 00:50:00,2.0287,2.02875,2.02855,2.02875,20600000.0
2008-07-08 00:51:00,2.02885,2.029,2.0287,2.029,41200000.0
2008-07-08 00:52:00,2.029,2.029,2.02865,2.02865,19600000.0
2008-07-08 00:53:00,2.02865,2.02885,2.02865,2.0288,26200000.0
2008-07-08 00:54:00,2.0288,2.02885,2.02865,2.0287,73000000.0
2008-07-08 00:55:00,2.02875,2.02885,2.02815,2.02815,72000000.0
2008-07-08 00:56:00,2.0281,2.0283,2.02805,2.02825,24400000.0
2008-07-08 00:57:00,2.02825,2.0283,2.0282,2.0282,27200000.0
2008-07-08 00:58:00,2.0282,2.0282,2.02805,2.02805,28000000.0
2008-07-08 00:59:00,2.02805,2.0284,2.02805,2.02835,62000000.0
2008-07-08 01:00:00,2.02835,2.02855,2.028,2.02855,136200000.0
2008-07-08 01:01:00,2.0285,2.0285,2.0282,2.0282,53900000.0
2008-07-08 01:02:00,2.0282,2.0283,2.0281,2.0283,35600000.0
2008-07-08 01:03:00,2.0283,2.0286,2.0283,2.0284,113200000.0
2008-07-08 01:04:00,2.0284,2.0284,2.0281,2.02815,75800000.0
2008-07-08 01:05:00,2.02815,2.02855,2.02815,2.02855,92000000.0
2008-07-08 01:06:00,2.02855,2.02855,2.02815,2.02815,56000000.0
2008-07-08 01:07:00,2.0282,2.02825,2.02765,2.02795,58000000.0
2008-07-08 01:08:00,2.02795,2.02795,2.0275,2.02795,71700000.0
2008-07-08 01:09:00,2.0279,2.02795,2.0279,2.02795,9600000.0
2008-07-08 01:10:00,2.028,2.028,2.0279,2.0279,8600000.0
2008-07-08 01:11:00,2.02785,2.0282,2.0275,2.02785,102400000.0
2008-07-08 01:12:00,2.02785,2.02825,2.02785,2.0281,52600000.0
2008-07-08 01:13:00,2.02815,2.0283,2.02815,2.0283,28200000.0
2008-07-08 01:14:00,2.02825,2.02825,2.028,2.0282,50800000.0
2008-07-08 01:15:00,2.02825,2.02825,2.0281,2.0281,42200000.0
2008-07-08 01:16:00,2.02815,2.02825,2.02815,2.02815,27200000.0
2008-07-08 01:17:00,2.0281,2.0281,2.028,2.02805,15000000.0
2008-07-08 01:18:00,2.02805,2.0281,2.028,2.0281,21600000.0
2008-07-08 01:19:00,2.02765,2.0278,2.02765,2.0278,5600000.0
2008-07-08 01:20:00,2.02815,2.02815,2.028,2.02805,15000000.0
2008-07-08 01:21:00,2.028,2.0282,2.02785,2.02815,56400000.0
2008-07-08 01:22:00,2.0282,2.0282,2.02805,2.02805,51600000.0
2008-07-08 01:23:00,2.028,2.02815,2.02795,2.02815,49800000.0
2008-07-08 01:24:00,2.02815,2.0282,2.02795,2.0281,27200000.0
2008-07-08 01:25:00,2.02815,2.02815,2.02805,2.02805,11200000.0
2008-07-08 01:26:00,2.0281,2.0281,2.0281,2.0281,2800000.0
2008-07-08 01:27:00,2.02805,2.02805,2.02805,2.02805,2800000.0
2008-07-08 01:28:00,2.0281,2.0281,2.0281,2.0281,2800000.0
2008-07-08 01:29:00,2.02805,2.02805,2.02805,2.02805,2800000.0
2008-07-08 01:30:00,2.02805,2.02805,2.0279,2.0279,28000000.0
2008-07-08 01:31:00,2.0279,2.0279,2.0278,2.0279,37800000.0
2008-07-08 01:32:00,2.0279,2.0279,2.02775,2.02785,23600000.0
2008-07-08 01:33:00,2.0278,2.02785,2.0278,2.02785,35900000.0
2008-07-08 01:34:00,2.02785,2.0279,2.02775,2.0279,34500000.0
2008-07-08 01:35:00,2.02725,2.02787,2.02725,2.02734,124000000.0
2008-07-08 01:36:00,2.0279,2.0279,2.0278,2.0278,5600000.0
2008-07-08 01:37:00,2.02775,2.0279,2.02775,2.0279,13700000.0
2008-07-08 01:38:00,2.0279,2.02795,2.0279,2.02795,10400000.0
2008-07-08 01:39:00,2.02733,2.02784,2.02713,2.02783,72100000.0
2008-07-08 01:40:00,2.02775,2.02795,2.02775,2.0278,37800000.0
2008-07-08 01:41:00,2.02785,2.02785,2.02775,2.0278,28400000.0
2008-07-08 01:42:00,2.0278,2.0278,2.02755,2.0278,102100000.0
2008-07-08 01:43:00,2.02785,2.0279,2.02785,2.0279,6600000.0
2008-07-08 01:44:00,2.0279,2.0279,2.0279,2.0279,7600000.0
2008-07-08 01:45:00,2.02748,2.02785,2.02722,2.02745,56900000.0
2008-07-08 01:46:00,2.028,2.02805,2.028,2.02805,33100000.0
2008-07-08 01:47:00,2.02805,2.02805,2.02805,2.02805,6600000.0
2008-07-08 01:48:00,2.02805,2.0288,2.02805,2.0284,147000000.0
2008-07-08 01:49:00,2.0284,2.0284,2.0281,2.0281,94200000.0
2008-07-08 01:50:00,2.0281,2.0281,2.0278,2.0278,133800000.0
2008-07-08 01:51:00,2.0279,2.028,2.0279,2.028,10600000.0
2008-07-08 01:52:00,2.028,2.028,2.02795,2.02795,12200000.0
2008-07-08 01:53:00,2.02795,2.02795,2.0279,2.0279,14200000.0
2008-07-08 01:54:00,2.0279,2.0279,2.0277,2.0277,46400000.0
2008-07-08 01:55:00,2.0278,2.02785,2.0276,2.02785,169900000.0
2008-07-08 01:56:00,2.02785,2.02795,2.0276,2.0277,88000000.0
2008-07-08 01:57:00,2.0277,2.0277,2.0277,2.0277,5600000.0
2008-07-08 01:58:00,2.0277,2.0279,2.0277,2.0277,27700000.0
2008-07-08 01:59:00,2.0277,2.0278,2.0277,2.0277,23400000.0
2008-07-08 02:00:00,2.0277,2.0277,2.0274,2.02745,65100000.0
2008-07-08 02:01:00,2.0274,2.0275,2.0274,2.0274,16800000.0
2008-07-08 02:02:00,2.02765,2.02785,2.02685,2.02685,110600000.0
2008-07-08 02:03:00,2.0269,2.0274,2.0265,2.0265,127200000.0
2008-07-08 02:04:00,2.0265,2.02665,2.0265,2.0266,49900000.0
2008-07-08 02:05:00,2.0266,2.0266,2.026,2.0262,74700000.0
2008-07-08 02:06:00,2.02625,2.02665,2.026,2.02645,76800000.0
2008-07-08 02:07:00,2.0264,2.0264,2.02545,2.02565,77000000.0
2008-07-08 02:08:00,2.02565,2.02565,2.02555,2.02555,28000000.0
2008-07-08 02:09:00,2.0256,2.0256,2.02535,2.0254,35000000.0
2008-07-08 02:10:00,2.02545,2.02625,2.02545,2.0262,44800000.0
2008-07-08 02:11:00,2.0262,2.0263,2.02585,2.0259,110600000.0
2008-07-08 02:12:00,2.0261,2.02615,2.02585,2.02605,90700000.0
2008-07-08 02:13:00,2.02605,2.0261,2.02575,2.0259,66400000.0
2008-07-08 02:14:00,2.0258,2.0261,2.02575,2.02575,56200000.0
2008-07-08 02:15:00,2.02575,2.0258,2.02575,2.0258,20500000.0
2008-07-08 02:16:00,2.0258,2.0261,2.0258,2.0259,54900000.0
2008-07-08 02:17:00,2.0259,2.0259,2.0257,2.0258,32900000.0
2008-07-08 02:18:00,2.0256,2.0256,2.025,2.0251,172000000.0
2008-07-08 02:19:00,2.0251,2.02525,2.02475,2.0249,103900000.0
2008-07-08 02:20:00,2.02495,2.0252,2.02495,2.02515,72000000.0
2008-07-08 02:21:00,2.0251,2.0253,2.0251,2.0251,18700000.0
2008-07-08 02:22:00,2.0251,2.0255,2.0251,2.0252,85000000.0
2008-07-08 02:23:00,2.0252,2.0253,2.0252,2.0252,29700000.0
2008-07-08 02:24:00,2.0251,2.0255,2.0251,2.0253,151900000.0
2008-07-08 02:25:00,2.0253,2.02535,2.02525,2.02525,21400000.0
2008-07-08 02:26:00,2.0253,2.0256,2.02515,2.02555,69900000.0
2008-07-08 02:27:00,2.0256,2.02595,2.0256,2.02585,44100000.0
2008-07-08 02:28:00,2.0258,2.02615,2.0258,2.02615,56700000.0
2008-07-08 02:29:00,2.02615,2.02615,2.026,2.02605,33800000.0
2008-07-08 02:30:00,2.026,2.02635,2.02595,2.0263,72000000.0
2008-07-08 02:31:00,2.02625,2.0265,2.02625,2.0264,59200000.0
2008-07-08 02:32:00,2.02645,2.0266,2.0262,2.02635,60000000.0
2008-07-08 02:33:00,2.0263,2.0264,2.0261,2.0261,58500000.0
2008-07-08 02:34:00,2.0261,2.0261,2.0256,2.0259,97600000.0
2008-07-08 02:35:00,2.0259,2.0262,2.0259,2.026,140800000.0
2008-07-08 02:36:00,2.026,2.026,2.0258,2.02585,74800000.0
2008-07-08 02:37:00,2.0259,2.02605,2.02585,2.02595,66800000.0
2008-07-08 02:38:00,2.026,2.026,2.0256,2.0258,104600000.0
2008-07-08 02:39:00,2.0258,2.02595,2.0258,2.02595,51800000.0
2008-07-08 02:40:00,2.02595,2.02605,2.02595,2.02605,5600000.0
2008-07-08 02:41:00,2.02605,2.02615,2.0258,2.0259,154500000.0
2008-07-08 02:42:00,2.026,2.0261,2.02585,2.02595,110800000.0
2008-07-08 02:43:00,2.0258,2.0261,2.0258,2.02595,116400000.0
2008-07-08 02:44:00,2.02595,2.02635,2.02595,2.0262,86800000.0
2008-07-08 02:45:00,2.02615,2.02645,2.0258,2.02595,105600000.0
2008-07-08 02:46:00,2.0259,2.0259,2.02575,2.0259,43200000.0
2008-07-08 02:47:00,2.0259,2.0259,2.0256,2.02565,25200000.0
2008-07-08 02:48:00,2.0257,2.0258,2.0253,2.0257,207200000.0
2008-07-08 02:49:00,2.02575,2.0259,2.0256,2.0258,53700000.0
2008-07-08 02:50:00,2.0258,2.02595,2.0255,2.02575,170400000.0
2008-07-08 02:51:00,2.0257,2.0259,2.0256,2.0258,93800000.0
2008-07-08 02:52:00,2.0258,2.0259,2.0255,2.0259,68600000.0
2008-07-08 02:53:00,2.0259,2.026,2.0258,2.026,79000000.0
2008-07-08 02:54:00,2.026,2.0261,2.02585,2.0261,69000000.0
2008-07-08 02:55:00,2.026,2.0261,2.02585,2.02595,224400000.0
2008-07-08 02:56:00,2.0259,2.0261,2.0259,2.0261,53000000.0
2008-07-08 02:57:00,2.02605,2.0263,2.026,2.0262,71800000.0
2008-07-08 02:58:00,2.0262,2.0264,2.0261,2.02615,20100000.0
2008-07-08 02:59:00,2.0262,2.0262,2.02615,2.02615,11100000.0
2008-07-08 03:00:00,2.02615,2.02615,2.02595,2.026,23600000.0
2008-07-08 03:01:00,2.026,2.0263,2.026,2.0262,124500000.0
2008-07-08 03:02:00,2.02605,2.0262,2.0259,2.0259,46000000.0
2008-07-08 03:03:00,2.026,2.02635,2.0259,2.0262,135500000.0
2008-07-08 03:04:00,2.0262,2.0265,2.0262,2.0264,175900000.0
2008-07-08 03:05:00,2.0264,2.0268,2.0262,2.02645,150100000.0
2008-07-08 03:06:00,2.02635,2.0266,2.02635,2.0266,28700000.0
2008-07-08 03:07:00,2.0265,2.0265,2.0265,2.0265,4100000.0
2008-07-08 03:08:00,2.02645,2.0265,2.0264,2.0265,48800000.0
2008-07-08 03:09:00,2.0266,2.02685,2.02635,2.0265,95800000.0
2008-07-08 03:10:00,2.0263,2.0266,2.02625,2.0264,40300000.0
2008-07-08 03:11:00,2.02645,2.0265,2.02625,2.02625,30800000.0
2008-07-08 03:12:00,2.0263,2.02635,2.0263,2.02635,14000000.0
2008-07-08 03:13:00,2.0263,2.02635,2.0263,2.02635,7000000.0
2008-07-08 03:14:00,2.02635,2.0271,2.02635,2.0265,139200000.0
2008-07-08 03:15:00,2.02685,2.0273,2.02665,2.0272,106900000.0
2008-07-08 03:16:00,2.0272,2.0272,2.02695,2.0272,67100000.0
2008-07-08 03:17:00,2.02715,2.02745,2.027,2.0273,61500000.0
2008-07-08 03:18:00,2.02725,2.0277,2.02685,2.0277,134600000.0
2008-07-08 03:19:00,2.0278,2.02815,2.0276,2.0277,117800000.0
2008-07-08 03:20:00,2.0277,2.0279,2.027,2.02745,96100000.0
2008-07-08 03:21:00,2.0275,2.0276,2.02745,2.02745,22400000.0
2008-07-08 03:22:00,2.0274,2.02755,2.02715,2.0273,92400000.0
2008-07-08 03:23:00,2.02735,2.0277,2.02725,2.0275,116800000.0
2008-07-08 03:24:00,2.0276,2.0278,2.0271,2.0272,118800000.0
2008-07-08 03:25:00,2.0274,2.02775,2.02735,2.0276,79800000.0
2008-07-08 03:26:00,2.02755,2.028,2.0274,2.0274,111700000.0
2008-07-08 03:27:00,2.02745,2.0275,2.0274,2.0275,29300000.0
2008-07-08 03:28:00,2.0275,2.0276,2.02705,2.02725,76100000.0
2008-07-08 03:29:00,2.0274,2.0274,2.0272,2.0272,42500000.0
2008-07-08 03:30:00,2.0272,2.0272,2.0272,2.0272,19500000.0
2008-07-08 03:31:00,2.0272,2.0274,2.0272,2.0274,40600000.0
2008-07-08 03:32:00,2.0274,2.0274,2.0272,2.02725,118500000.0
2008-07-08 03:33:00,2.02725,2.02755,2.0272,2.02755,87600000.0
2008-07-08 03:34:00,2.02755,2.0276,2.0272,2.02735,117600000.0
2008-07-08 03:35:00,2.02735,2.02845,2.0272,2.02765,145600000.0
2008-07-08 03:36:00,2.0275,2.0276,2.0273,2.0276,78400000.0
2008-07-08 03:37:00,2.02755,2.0276,2.0272,2.0274,120400000.0
2008-07-08 03:38:00,2.0274,2.02745,2.0274,2.02745,28000000.0
2008-07-08 03:39:00,2.02745,2.02745,2.02715,2.0273,28000000.0
2008-07-08 03:40:00,2.02715,2.02715,2.0271,2.02715,14000000.0
2008-07-08 03:41:00,2.02715,2.02715,2.02665,2.02705,32100000.0
2008-07-08 03:42:00,2.0271,2.0272,2.02695,2.02705,47600000.0
2008-07-08 03:43:00,2.0272,2.02755,2.0272,2.02745,49200000.0
2008-07-08 03:44:00,2.02745,2.0277,2.02715,2.0272,106400000.0
2008-07-08 03:45:00,2.0272,2.0276,2.0271,2.0276,72800000.0
2008-07-08 03:46:00,2.0275,2.0279,2.0271,2.0276,225200000.0
2008-07-08 03:47:00,2.0276,2.0278,2.0275,2.0275,57700000.0
2008-07-08 03:48:00,2.0275,2.02755,2.0273,2.02735,39000000.0
2008-07-08 03:49:00,2.02735,2.0274,2.0269,2.02725,98900000.0
2008-07-08 03:50:00,2.02715,2.02735,2.0269,2.027,137100000.0
2008-07-08 03:51:00,2.0272,2.0272,2.0268,2.02695,64800000.0
2008-07-08 03:52:00,2.02695,2.02735,2.02685,2.02735,82100000.0
2008-07-08 03:53:00,2.0274,2.02765,2.0271,2.02715,113600000.0
2008-07-08 03:54:00,2.02715,2.02755,2.02715,2.0275,123200000.0
2008-07-08 03:55:00,2.0278,2.028,2.02755,2.02755,115600000.0
2008-07-08 03:56:00,2.0276,2.0278,2.0275,2.0278,23600000.0
2008-07-08 03:57:00,2.0278,2.0278,2.0277,2.0277,15200000.0
2008-07-08 03:58:00,2.0277,2.0278,2.02745,2.0276,47100000.0
2008-07-08 03:59:00,2.0276,2.0281,2.02745,2.0278,202900000.0
2008-07-08 04:00:00,2.0278,2.0282,2.0276,2.028,180600000.0
2008-07-08 04:01:00,2.028,2.02815,2.0278,2.02795,111900000.0
2008-07-08 04:02:00,2.0281,2.0281,2.0279,2.0281,53800000.0
2008-07-08 04:03:00,2.02815,2.0283,2.0279,2.0281,128500000.0
2008-07-08 04:04:00,2.028,2.0282,2.028,2.0281,21300000.0
2008-07-08 04:05:00,2.0283,2.0285,2.02805,2.0284,118200000.0
2008-07-08 04:06:00,2.02855,2.0287,2.0284,2.0287,43100000.0
2008-07-08 04:07:00,2.0285,2.0287,2.0285,2.0287,15400000.0
2008-07-08 04:08:00,2.0287,2.02875,2.0285,2.02875,44900000.0
2008-07-08 04:09:00,2.02875,2.02875,2.0283,2.02835,132100000.0
2008-07-08 04:10:00,2.0284,2.02895,2.0283,2.02895,140200000.0
2008-07-08 04:11:00,2.02865,2.0293,2.02865,2.029,166000000.0
2008-07-08 04:12:00,2.0291,2.0292,2.0288,2.0289,126100000.0
2008-07-08 04:13:00,2.0289,2.029,2.02875,2.02885,92100000.0
2008-07-08 04:14:00,2.0289,2.029,2.02885,2.02895,30800000.0
2008-07-08 04:15:00,2.029,2.029,2.0286,2.0288,78400000.0
2008-07-08 04:16:00,2.0288,2.0288,2.0283,2.0286,116200000.0
2008-07-08 04:17:00,2.0286,2.0298,2.0286,2.0293,93500000.0
2008-07-08 04:18:00,2.0293,2.0301,2.0292,2.0297,182000000.0
2008-07-08 04:19:00,2.0299,2.02995,2.0296,2.0296,93900000.0
2008-07-08 04:20:00,2.03,2.0301,2.0299,2.0301,64200000.0
2008-07-08 04:21:00,2.0301,2.0301,2.03,2.0301,29800000.0
2008-07-08 04:22:00,2.0301,2.0303,2.03,2.0301,65100000.0
2008-07-08 04:23:00,2.0301,2.0304,2.0301,2.0301,44200000.0
2008-07-08 04:24:00,2.0301,2.03045,2.0301,2.03035,107500000.0
2008-07-08 04:25:00,2.0303,2.0313,2.0303,2.03075,131400000.0
2008-07-08 04:26:00,2.0306,2.03065,2.0302,2.0302,103300000.0
2008-07-08 04:27:00,2.03025,2.03025,2.02965,2.0299,137900000.0
2008-07-08 04:28:00,2.0299,2.0299,2.02895,2.0294,191900000.0
2008-07-08 04:29:00,2.0294,2.0301,2.0293,2.0301,83600000.0
2008-07-08 04:30:00,2.03005,2.0304,2.03,2.03,63700000.0
2008-07-08 04:31:00,2.03,2.0301,2.02985,2.02995,64700000.0
2008-07-08 04:32:00,2.0301,2.0303,2.02985,2.02985,83400000.0
2008-07-08 04:33:00,2.02985,2.02985,2.0295,2.02955,54300000.0
2008-07-08 04:34:00,2.0295,2.02965,2.0293,2.02955,174200000.0
2008-07-08 04:35:00,2.0295,2.02955,2.0295,2.0295,19600000.0
2008-07-08 04:36:00,2.02955,2.02955,2.02955,2.02955,2800000.0
2008-07-08 04:37:00,2.0295,2.0297,2.02935,2.0296,79400000.0
2008-07-08 04:38:00,2.0296,2.0298,2.0295,2.0295,74700000.0
2008-07-08 04:39:00,2.0295,2.0297,2.0295,2.0297,37800000.0
2008-07-08 04:40:00,2.02965,2.0297,2.0295,2.0295,83000000.0
2008-07-08 04:41:00,2.0295,2.02955,2.0295,2.0295,50900000.0
2008-07-08 04:42:00,2.0295,2.0296,2.02935,2.0296,45700000.0
2008-07-08 04:43:00,2.0296,2.02985,2.02925,2.02935,150600000.0
2008-07-08 04:44:00,2.0294,2.02985,2.02935,2.0295,145700000.0
2008-07-08 04:45:00,2.0295,2.0297,2.0294,2.0295,93300000.0
2008-07-08 04:46:00,2.0295,2.0295,2.0294,2.0294,43100000.0
2008-07-08 04:47:00,2.0294,2.0295,2.0294,2.0294,39000000.0
2008-07-08 04:48:00,2.0294,2.02965,2.0294,2.0294,82100000.0
2008-07-08 04:49:00,2.0294,2.0294,2.0294,2.0294,5700000.0
2008-07-08 04:50:00,2.0294,2.0294,2.0294,2.0294,11200000.0
2008-07-08 04:51:00,2.0294,2.0296,2.02885,2.0291,118800000.0
2008-07-08 04:52:00,2.029,2.02905,2.029,2.029,8400000.0
2008-07-08 04:53:00,2.029,2.02925,2.0289,2.0291,38200000.0
2008-07-08 04:54:00,2.0291,2.02955,2.0291,2.02925,61000000.0
2008-07-08 04:55:00,2.0293,2.02975,2.02925,2.0297,61400000.0
2008-07-08 04:56:00,2.02935,2.0294,2.02815,2.0284,192000000.0
2008-07-08 04:57:00,2.0287,2.0287,2.0282,2.0286,179100000.0
2008-07-08 04:58:00,2.0286,2.02865,2.0285,2.02855,42000000.0
2008-07-08 04:59:00,2.02855,2.02855,2.0279,2.0279,214900000.0
2008-07-08 05:00:00,2.0279,2.02855,2.0279,2.02855,85900000.0
2008-07-08 05:01:00,2.0285,2.0285,2.0278,2.02805,89600000.0
2008-07-08 05:02:00,2.02805,2.0283,2.0279,2.0279,133300000.0
2008-07-08 05:03:00,2.0279,2.02815,2.0278,2.02805,182800000.0
2008-07-08 05:04:00,2.0281,2.0281,2.0275,2.02785,169000000.0
2008-07-08 05:05:00,2.02775,2.02795,2.0277,2.02795,83000000.0
2008-07-08 05:06:00,2.028,2.028,2.02775,2.0278,51500000.0
2008-07-08 05:07:00,2.02775,2.0278,2.0277,2.0277,42900000.0
2008-07-08 05:08:00,2.0277,2.02795,2.0277,2.02785,30000000.0
2008-07-08 05:09:00,2.02795,2.028,2.02795,2.028,5600000.0
2008-07-08 05:10:00,2.02842,2.02842,2.02758,2.02808,68500000.0
2008-07-08 05:11:00,2.02805,2.02805,2.0279,2.0279,14000000.0
2008-07-08 05:12:00,2.0279,2.02815,2.0279,2.02815,46200000.0
2008-07-08 05:13:00,2.0282,2.0282,2.0277,2.02785,55200000.0
2008-07-08 05:14:00,2.02775,2.0282,2.0274,2.02795,140900000.0
2008-07-08 05:15:00,2.02785,2.02805,2.02785,2.0279,44800000.0
2008-07-08 05:16:00,2.02795,2.02795,2.0278,2.0278,26200000.0
2008-07-08 05:17:00,2.0277,2.02805,2.0277,2.02795,64400000.0
2008-07-08 05:18:00,2.02795,2.028,2.0278,2.02785,77300000.0
2008-07-08 05:19:00,2.0278,2.0279,2.02765,2.0277,32900000.0
2008-07-08 05:20:00,2.0277,2.0277,2.02725,2.02725,75300000.0
2008-07-08 05:21:00,2.02725,2.02725,2.02635,2.0264,126400000.0
2008-07-08 05:22:00,2.0262,2.0268,2.0262,2.0268,87800000.0
2008-07-08 05:23:00,2.0269,2.0269,2.0264,2.0268,89000000.0
2008-07-08 05:24:00,2.02685,2.027,2.0267,2.0269,40800000.0
2008-07-08 05:25:00,2.02685,2.0269,2.02685,2.02685,14000000.0
2008-07-08 05:26:00,2.0269,2.02695,2.0269,2.0269,37600000.0
2008-07-08 05:27:00,2.0269,2.0272,2.02685,2.0271,72800000.0
2008-07-08 05:28:00,2.0271,2.0271,2.0269,2.0269,75900000.0
2008-07-08 05:29:00,2.0269,2.02695,2.0269,2.0269,18000000.0
2008-07-08 05:30:00,2.0269,2.0271,2.0269,2.02705,65100000.0
2008-07-08 05:31:00,2.02705,2.02705,2.0269,2.0269,21600000.0
2008-07-08 05:32:00,2.027,2.02705,2.02695,2.02705,36100000.0
2008-07-08 05:33:00,2.0271,2.0271,2.0269,2.0269,30000000.0
2008-07-08 05:34:00,2.0269,2.0271,2.0269,2.0271,16200000.0
2008-07-08 05:35:00,2.027,2.02705,2.02695,2.02705,39200000.0
2008-07-08 05:36:00,2.02705,2.02705,2.0265,2.0269,56000000.0
2008-07-08 05:37:00,2.0269,2.0269,2.02655,2.0269,29000000.0
2008-07-08 05:38:00,2.0269,2.027,2.0269,2.0269,31100000.0
2008-07-08 05:39:00,2.0269,2.0269,2.0269,2.0269,22800000.0
2008-07-08 05:40:00,2.0269,2.0269,2.0269,2.0269,9500000.0
2008-07-08 05:41:00,2.0269,2.0271,2.0269,2.027,46700000.0
2008-07-08 05:42:00,2.027,2.0271,2.027,2.0271,23600000.0
2008-07-08 05:43:00,2.0271,2.0271,2.0269,2.0271,85000000.0
2008-07-08 05:44:00,2.02705,2.02765,2.0269,2.0273,491200000.0
2008-07-08 05:45:00,2.02725,2.02725,2.0269,2.0269,228900000.0
2008-07-08 05:46:00,2.0269,2.0273,2.0269,2.0273,180000000.0
2008-07-08 05:47:00,2.0273,2.0274,2.02715,2.02715,100300000.0
2008-07-08 05:48:00,2.02715,2.0272,2.02695,2.0271,68800000.0
2008-07-08 05:49:00,2.02715,2.02745,2.02715,2.0272,75200000.0
2008-07-08 05:50:00,2.02725,2.02755,2.027,2.0272,325800000.0
2008-07-08 05:51:00,2.02725,2.02725,2.02715,2.02715,35200000.0
2008-07-08 05:52:00,2.02715,2.0273,2.0269,2.02715,74100000.0
2008-07-08 05:53:00,2.0273,2.02755,2.02715,2.0273,45800000.0
2008-07-08 05:54:00,2.0273,2.0273,2.02715,2.02725,17800000.0
2008-07-08 05:55:00,2.0273,2.02735,2.0269,2.027,72300000.0
2008-07-08 05:56:00,2.02705,2.02715,2.0269,2.0271,113600000.0
2008-07-08 05:57:00,2.0271,2.02735,2.027,2.02735,54500000.0
2008-07-08 05:58:00,2.02735,2.02735,2.0269,2.0269,76600000.0
2008-07-08 05:59:00,2.0269,2.0269,2.0269,2.0269,38000000.0
2008-07-08 06:00:00,2.0269,2.0269,2.02615,2.0269,40400000.0
2008-07-08 06:01:00,2.0269,2.0269,2.0269,2.0269,20900000.0
2008-07-08 06:02:00,2.0269,2.0269,2.0269,2.0269,7600000.0
2008-07-08 06:03:00,2.0269,2.0269,2.0269,2.0269,11400000.0
2008-07-08 06:04:00,2.0269,2.0269,2.0269,2.0269,40000000.0
2008-07-08 06:05:00,2.0269,2.02695,2.0269,2.0269,50500000.0
2008-07-08 06:06:00,2.0269,2.0269,2.0269,2.0269,25700000.0
2008-07-08 06:07:00,2.0269,2.02715,2.0269,2.02715,60100000.0
2008-07-08 06:08:00,2.02715,2.02715,2.0269,2.02695,110400000.0
2008-07-08 06:09:00,2.02695,2.02695,2.0269,2.0269,29400000.0
2008-07-08 06:10:00,2.0269,2.0269,2.0269,2.0269,51300000.0
2008-07-08 06:11:00,2.0269,2.0269,2.0269,2.0269,1900000.0
2008-07-08 06:12:00,2.0269,2.0269,2.0269,2.0269,32400000.0
2008-07-08 06:13:00,2.0269,2.0269,2.0269,2.0269,17100000.0
2008-07-08 06:14:00,2.0269,2.0269,2.026,2.02615,102900000.0
2008-07-08 06:15:00,2.0262,2.0265,2.02615,2.02615,45300000.0
2008-07-08 06:16:00,2.02625,2.02625,2.026,2.0262,103600000.0
2008-07-08 06:17:00,2.0262,2.0263,2.0262,2.0262,105000000.0
2008-07-08 06:18:00,2.0261,2.0265,2.0261,2.02625,251900000.0
2008-07-08 06:19:00,2.0263,2.0268,2.02625,2.02655,266200000.0
2008-07-08 06:20:00,2.0266,2.027,2.0266,2.02675,83200000.0
2008-07-08 06:21:00,2.02675,2.02715,2.0262,2.02645,152000000.0
2008-07-08 06:22:00,2.0264,2.0266,2.026,2.0262,151400000.0
2008-07-08 06:23:00,2.02615,2.02645,2.0259,2.02645,132500000.0
2008-07-08 06:24:00,2.0265,2.0266,2.0261,2.0261,46400000.0
2008-07-08 06:25:00,2.0261,2.0265,2.0261,2.0263,24300000.0
2008-07-08 06:26:00,2.02635,2.02655,2.02635,2.02635,25700000.0
2008-07-08 06:27:00,2.0265,2.02655,2.02635,2.02635,23400000.0
2008-07-08 06:28:00,2.02635,2.0267,2.02635,2.0265,51100000.0
2008-07-08 06:29:00,2.0265,2.0265,2.0263,2.0263,20900000.0
2008-07-08 06:30:00,2.0265,2.0268,2.0265,2.0268,62600000.0
2008-07-08 06:31:00,2.0268,2.0269,2.0268,2.0269,13100000.0
2008-07-08 06:32:00,2.0269,2.0269,2.0262,2.02645,76200000.0
2008-07-08 06:33:00,2.0264,2.0264,2.0262,2.0264,36400000.0
2008-07-08 06:34:00,2.02635,2.0266,2.02635,2.02655,42000000.0
2008-07-08 06:35:00,2.0266,2.0266,2.02645,2.02645,16800000.0
2008-07-08 06:36:00,2.0265,2.0266,2.02645,2.0265,75700000.0
2008-07-08 06:37:00,2.0266,2.02695,2.0265,2.02695,209100000.0
2008-07-08 06:38:00,2.02695,2.02695,2.0266,2.0266,24400000.0
2008-07-08 06:39:00,2.0265,2.02665,2.0264,2.0266,127500000.0
2008-07-08 06:40:00,2.0266,2.0266,2.02635,2.0265,109600000.0
2008-07-08 06:41:00,2.0265,2.027,2.0265,2.0268,201700000.0
2008-07-08 06:42:00,2.0267,2.027,2.0267,2.027,90900000.0
2008-07-08 06:43:00,2.02705,2.0272,2.02675,2.02685,87300000.0
2008-07-08 06:44:00,2.0268,2.027,2.02675,2.027,44700000.0
2008-07-08 06:45:00,2.02705,2.02755,2.02705,2.0273,42800000.0
2008-07-08 06:46:00,2.0273,2.0273,2.0272,2.02725,103800000.0
2008-07-08 06:47:00,2.02725,2.02735,2.0272,2.0272,25200000.0
2008-07-08 06:48:00,2.02725,2.02755,2.02725,2.0274,47500000.0
2008-07-08 06:49:00,2.02699,2.02745,2.02695,2.02745,92800000.0
2008-07-08 06:50:00,2.0274,2.0275,2.0274,2.0275,18200000.0
2008-07-08 06:51:00,2.0275,2.0275,2.02745,2.02745,16000000.0
2008-07-08 06:52:00,2.02725,2.02755,2.02715,2.0275,43200000.0
2008-07-08 06:53:00,2.0275,2.0276,2.0274,2.02745,54000000.0
2008-07-08 06:54:00,2.02745,2.0275,2.0274,2.02745,26600000.0
2008-07-08 06:55:00,2.0273,2.0273,2.0272,2.0272,14100000.0
2008-07-08 06:56:00,2.0272,2.0276,2.0272,2.0272,54700000.0
2008-07-08 06:57:00,2.0272,2.0272,2.02695,2.02705,34000000.0
2008-07-08 06:58:00,2.02705,2.02705,2.027,2.027,5600000.0
2008-07-08 06:59:00,2.02695,2.0271,2.02695,2.027,30800000.0
2008-07-08 07:00:00,2.02695,2.02695,2.0267,2.0268,61200000.0
2008-07-08 07:01:00,2.0268,2.02695,2.0268,2.0269,46800000.0
2008-07-08 07:02:00,2.02685,2.0273,2.02665,2.0273,176200000.0
2008-07-08 07:03:00,2.0274,2.0274,2.0271,2.0273,7600000.0
2008-07-08 07:04:00,2.0273,2.0273,2.02715,2.02725,36800000.0
2008-07-08 07:05:00,2.0272,2.0272,2.0272,2.0272,8400000.0
2008-07-08 07:06:00,2.0272,2.0272,2.0272,2.0272,5600000.0
2008-07-08 07:07:00,2.0272,2.0272,2.0272,2.0272,2800000.0
2008-07-08 07:08:00,2.0272,2.0273,2.0271,2.0271,46800000.0
2008-07-08 07:09:00,2.0272,2.0272,2.0271,2.0271,3800000.0
2008-07-08 07:10:00,2.02705,2.02705,2.02685,2.0269,63800000.0
2008-07-08 07:11:00,2.0269,2.0269,2.0268,2.0268,55900000.0
2008-07-08 07:12:00,2.0269,2.02695,2.0267,2.0269,77700000.0
2008-07-08 07:13:00,2.0269,2.02725,2.02685,2.0272,141300000.0
2008-07-08 07:14:00,2.0272,2.0281,2.0272,2.0277,143100000.0
2008-07-08 07:15:00,2.0277,2.0279,2.0277,2.02775,22600000.0
2008-07-08 07:16:00,2.0278,2.0284,2.02775,2.0282,38600000.0
2008-07-08 07:17:00,2.0282,2.0283,2.02735,2.0274,77700000.0
2008-07-08 07:18:00,2.0274,2.0274,2.0267,2.02675,87000000.0
2008-07-08 07:19:00,2.0268,2.02755,2.0268,2.0275,74100000.0
2008-07-08 07:20:00,2.0275,2.0275,2.0271,2.02715,68000000.0
2008-07-08 07:21:00,2.02715,2.02715,2.0261,2.0267,176000000.0
2008-07-08 07:22:00,2.02675,2.02775,2.02665,2.02735,204600000.0
2008-07-08 07:23:00,2.02735,2.02735,2.02695,2.02735,118900000.0
2008-07-08 07:24:00,2.0274,2.0274,2.02665,2.02695,92400000.0
2008-07-08 07:25:00,2.02705,2.0272,2.02705,2.0271,16800000.0
2008-07-08 07:26:00,2.02705,2.0272,2.02635,2.02665,97200000.0
2008-07-08 07:27:00,2.0266,2.0269,2.0265,2.0266,78400000.0
2008-07-08 07:28:00,2.02665,2.02685,2.0266,2.0268,47600000.0
2008-07-08 07:29:00,2.02675,2.0268,2.0262,2.02675,97200000.0
2008-07-08 07:30:00,2.02675,2.0272,2.02665,2.0271,162400000.0
2008-07-08 07:31:00,2.0271,2.02715,2.0265,2.02665,190700000.0
2008-07-08 07:32:00,2.02665,2.0271,2.02655,2.0269,104500000.0
2008-07-08 07:33:00,2.02695,2.027,2.02675,2.0268,54400000.0
2008-07-08 07:34:00,2.027,2.02775,2.0267,2.0276,257700000.0
2008-07-08 07:35:00,2.0276,2.0276,2.0271,2.0273,104600000.0
2008-07-08 07:36:00,2.02735,2.02745,2.0269,2.027,173200000.0
2008-07-08 07:37:00,2.02695,2.0272,2.02685,2.0269,93200000.0
2008-07-08 07:38:00,2.02695,2.027,2.0268,2.02695,124000000.0
2008-07-08 07:39:00,2.027,2.02765,2.02685,2.02745,96600000.0
2008-07-08 07:40:00,2.02745,2.0275,2.02695,2.02715,86400000.0
2008-07-08 07:41:00,2.02715,2.0277,2.02705,2.02705,98900000.0
2008-07-08 07:42:00,2.0274,2.0274,2.0267,2.0269,89700000.0
2008-07-08 07:43:00,2.0269,2.0271,2.02625,2.0266,134500000.0
2008-07-08 07:44:00,2.0266,2.02675,2.0262,2.0265,118900000.0
2008-07-08 07:45:00,2.02645,2.0265,2.0262,2.02625,128400000.0
2008-07-08 07:46:00,2.0262,2.02675,2.02615,2.02615,157600000.0
2008-07-08 07:47:00,2.0262,2.02685,2.0262,2.0267,92200000.0
2008-07-08 07:48:00,2.0267,2.02685,2.0263,2.0263,119000000.0
2008-07-08 07:49:00,2.0263,2.0263,2.0261,2.02625,51500000.0
2008-07-08 07:50:00,2.02635,2.0268,2.02625,2.0268,68600000.0
2008-07-08 07:51:00,2.0268,2.0268,2.026,2.02615,90800000.0
2008-07-08 07:52:00,2.02605,2.02645,2.026,2.0264,42000000.0
2008-07-08 07:53:00,2.0263,2.02665,2.0262,2.0265,75600000.0
2008-07-08 07:54:00,2.0265,2.02715,2.02645,2.0271,183700000.0
2008-07-08 07:55:00,2.02705,2.0271,2.0268,2.0268,107800000.0
2008-07-08 07:56:00,2.0267,2.0268,2.02605,2.0261,131600000.0
2008-07-08 07:57:00,2.02615,2.02655,2.02615,2.02635,132400000.0
2008-07-08 07:58:00,2.0263,2.0269,2.0263,2.02675,97400000.0
2008-07-08 07:59:00,2.02675,2.02675,2.02625,2.0263,148100000.0
2008-07-08 08:00:00,2.02625,2.0271,2.02615,2.027,295100000.0
2008-07-08 08:01:00,2.027,2.02735,2.0269,2.02715,147700000.0
2008-07-08 08:02:00,2.0273,2.02735,2.0266,2.0267,141000000.0
2008-07-08 08:03:00,2.0267,2.0268,2.02655,2.0267,162400000.0
2008-07-08 08:04:00,2.0267,2.0267,2.02615,2.02625,191300000.0
2008-07-08 08:05:00,2.0261,2.0271,2.02595,2.0264,385800000.0
2008-07-08 08:06:00,2.0264,2.0264,2.0258,2.02585,191200000.0
2008-07-08 08:07:00,2.02585,2.026,2.02525,2.0255,311000000.0
2008-07-08 08:08:00,2.0255,2.0259,2.0254,2.02545,224800000.0
2008-07-08 08:09:00,2.02545,2.02555,2.02515,2.0254,270000000.0
2008-07-08 08:10:00,2.0255,2.0256,2.0252,2.0256,132000000.0
2008-07-08 08:11:00,2.0256,2.0259,2.02495,2.02515,284500000.0
2008-07-08 08:12:00,2.02515,2.0254,2.02445,2.02465,228500000.0
2008-07-08 08:13:00,2.02465,2.02495,2.02425,2.0244,258200000.0
2008-07-08 08:14:00,2.0244,2.025,2.0239,2.025,294600000.0
2008-07-08 08:15:00,2.025,2.025,2.02445,2.02465,115100000.0
2008-07-08 08:16:00,2.0246,2.02475,2.02425,2.02465,179100000.0
2008-07-08 08:17:00,2.02465,2.0251,2.0241,2.0251,259200000.0
2008-07-08 08:18:00,2.0251,2.026,2.02485,2.0253,303400000.0
2008-07-08 08:19:00,2.02535,2.0256,2.0252,2.0255,266600000.0
2008-07-08 08:20:00,2.0255,2.0255,2.02405,2.0242,317700000.0
2008-07-08 08:21:00,2.0242,2.0246,2.02355,2.02375,355200000.0
2008-07-08 08:22:00,2.0238,2.0242,2.0231,2.02335,362600000.0
2008-07-08 08:23:00,2.0233,2.0238,2.02315,2.02335,209200000.0
2008-07-08 08:24:00,2.02335,2.02345,2.02295,2.0233,351900000.0
2008-07-08 08:25:00,2.0233,2.0236,2.02215,2.0226,350500000.0
2008-07-08 08:26:00,2.0226,2.0229,2.0221,2.0224,157000000.0
2008-07-08 08:27:00,2.02245,2.02315,2.02225,2.02265,329300000.0
2008-07-08 08:28:00,2.02265,2.0227,2.02225,2.02245,343500000.0
2008-07-08 08:29:00,2.0225,2.0228,2.0221,2.02215,363500000.0
2008-07-08 08:30:00,2.02215,2.02315,2.0219,2.0228,624500000.0
2008-07-08 08:31:00,2.0229,2.0232,2.02285,2.023,193100000.0
2008-07-08 08:32:00,2.023,2.0231,2.0227,2.02305,263900000.0
2008-07-08 08:33:00,2.023,2.02355,2.02265,2.02335,363700000.0
2008-07-08 08:34:00,2.02335,2.02405,2.0232,2.0237,336100000.0
2008-07-08 08:35:00,2.0237,2.024,2.0234,2.0236,354400000.0
2008-07-08 08:36:00,2.02355,2.0241,2.02355,2.0239,233300000.0
2008-07-08 08:37:00,2.0239,2.02555,2.0239,2.0249,343000000.0
2008-07-08 08:38:00,2.025,2.0253,2.0243,2.02465,339900000.0
2008-07-08 08:39:00,2.02465,2.0247,2.0244,2.02455,251300000.0
2008-07-08 08:40:00,2.0246,2.0246,2.0241,2.02445,222600000.0
2008-07-08 08:41:00,2.02445,2.0247,2.02405,2.0244,226500000.0
2008-07-08 08:42:00,2.0244,2.02455,2.02395,2.02425,253200000.0
2008-07-08 08:43:00,2.02425,2.0244,2.02415,2.02415,168600000.0
2008-07-08 08:44:00,2.0242,2.0244,2.02385,2.02385,162300000.0
2008-07-08 08:45:00,2.02385,2.02385,2.0233,2.0233,193200000.0
2008-07-08 08:46:00,2.02325,2.02345,2.02285,2.0234,265300000.0
2008-07-08 08:47:00,2.02335,2.0245,2.0233,2.0245,267200000.0
2008-07-08 08:48:00,2.0245,2.02505,2.0245,2.02485,150600000.0
2008-07-08 08:49:00,2.0249,2.0249,2.02425,2.0246,265800000.0
2008-07-08 08:50:00,2.0246,2.0246,2.02405,2.0242,261000000.0
2008-07-08 08:51:00,2.0242,2.0251,2.02405,2.0251,150000000.0
2008-07-08 08:52:00,2.0251,2.0251,2.02405,2.0241,178300000.0
2008-07-08 08:53:00,2.02415,2.02445,2.0241,2.02445,136500000.0
2008-07-08 08:54:00,2.02445,2.02485,2.02435,2.02475,198700000.0
2008-07-08 08:55:00,2.02485,2.02625,2.02475,2.02625,141500000.0
2008-07-08 08:56:00,2.02615,2.02615,2.0255,2.02565,191500000.0
2008-07-08 08:57:00,2.02565,2.026,2.0256,2.02575,156900000.0
2008-07-08 08:58:00,2.02585,2.02645,2.02565,2.02585,184100000.0
2008-07-08 08:59:00,2.0259,2.0259,2.0254,2.02555,217100000.0
2008-07-08 09:00:00,2.02555,2.02605,2.02555,2.02565,179700000.0
2008-07-08 09:01:00,2.0257,2.0262,2.0256,2.0262,99918000.0
2008-07-08 09:02:00,2.02615,2.02635,2.02595,2.0263,97200000.0
2008-07-08 09:03:00,2.02625,2.02645,2.02585,2.02635,181400000.0
2008-07-08 09:04:00,2.0263,2.0266,2.026,2.0266,299600000.0
2008-07-08 09:05:00,2.0265,2.02685,2.02625,2.02655,383000000.0
2008-07-08 09:06:00,2.02655,2.02685,2.0264,2.0265,177000000.0
2008-07-08 09:07:00,2.0265,2.0268,2.0264,2.0267,197200000.0
2008-07-08 09:08:00,2.0267,2.0271,2.02635,2.0268,132300000.0
2008-07-08 09:09:00,2.0268,2.0272,2.0264,2.0264,116800000.0
2008-07-08 09:10:00,2.0264,2.0265,2.02615,2.0262,229000000.0
2008-07-08 09:11:00,2.0262,2.0265,2.02615,2.0265,85000000.0
2008-07-08 09:12:00,2.0265,2.0265,2.02575,2.02595,221500000.0
2008-07-08 09:13:00,2.0259,2.0268,2.0259,2.0267,212600000.0
2008-07-08 09:14:00,2.0266,2.02705,2.02635,2.02685,203200000.0
2008-07-08 09:15:00,2.0269,2.0271,2.02585,2.02615,265200000.0
2008-07-08 09:16:00,2.02615,2.0263,2.0258,2.0261,197000000.0
2008-07-08 09:17:00,2.0261,2.02625,2.02575,2.02575,229200000.0
2008-07-08 09:18:00,2.0258,2.0263,2.0257,2.02615,226800000.0
2008-07-08 09:19:00,2.02615,2.02635,2.026,2.02605,251800000.0
2008-07-08 09:20:00,2.0261,2.02615,2.0258,2.026,240000000.0
2008-07-08 09:21:00,2.0261,2.0264,2.0259,2.0263,229600000.0
2008-07-08 09:22:00,2.0263,2.0264,2.0261,2.0262,190600000.0
2008-07-08 09:23:00,2.0263,2.0263,2.026,2.026,91000000.0
2008-07-08 09:24:00,2.026,2.0261,2.0253,2.0253,215700000.0
2008-07-08 09:25:00,2.02525,2.0256,2.02505,2.0251,292800000.0
2008-07-08 09:26:00,2.0251,2.0252,2.0241,2.0243,304300000.0
2008-07-08 09:27:00,2.0242,2.0245,2.0237,2.0245,301500000.0
2008-07-08 09:28:00,2.0245,2.0246,2.0242,2.0246,180000000.0
2008-07-08 09:29:00,2.0246,2.0251,2.02445,2.0251,360800000.0
2008-07-08 09:30:00,2.0251,2.0252,2.0246,2.0247,292000000.0
2008-07-08 09:31:00,2.0247,2.0248,2.0243,2.0244,355400000.0
2008-07-08 09:32:00,2.02445,2.0248,2.0244,2.0247,251700000.0
2008-07-08 09:33:00,2.0247,2.0247,2.0243,2.0244,214000000.0
2008-07-08 09:34:00,2.0244,2.0245,2.02415,2.0243,135600000.0
2008-07-08 09:35:00,2.0243,2.0245,2.024,2.02405,203900000.0
2008-07-08 09:36:00,2.0242,2.02425,2.02355,2.0238,297200001.0
2008-07-08 09:37:00,2.0239,2.0243,2.0238,2.0243,212600000.0
2008-07-08 09:38:00,2.0245,2.0252,2.0242,2.0245,261200000.0
2008-07-08 09:39:00,2.02455,2.0246,2.02425,2.02435,276300000.0
2008-07-08 09:40:00,2.0243,2.02455,2.02425,2.0243,239700000.0
2008-07-08 09:41:00,2.0243,2.02445,2.0242,2.0242,93300000.0
2008-07-08 09:42:00,2.0242,2.0248,2.02375,2.02475,215800000.0
2008-07-08 09:43:00,2.02475,2.0252,2.02455,2.0248,286200000.0
2008-07-08 09:44:00,2.02475,2.0248,2.02425,2.02445,159300000.0
2008-07-08 09:45:00,2.0244,2.0244,2.0236,2.0241,197600000.0
2008-07-08 09:46:00,2.0241,2.02415,2.0233,2.0235,158800000.0
2008-07-08 09:47:00,2.0235,2.0235,2.02215,2.0222,282500000.0
2008-07-08 09:48:00,2.0223,2.0229,2.02215,2.0228,176900000.0
2008-07-08 09:49:00,2.0228,2.023,2.0227,2.023,156000000.0
2008-07-08 09:50:00,2.023,2.023,2.0222,2.0226,152100000.0
2008-07-08 09:51:00,2.0228,2.0228,2.022,2.0224,253800000.0
2008-07-08 09:52:00,2.02235,2.0232,2.02215,2.0227,277800000.0
2008-07-08 09:53:00,2.0227,2.02275,2.022,2.022,105100000.0
2008-07-08 09:54:00,2.0219,2.02265,2.02185,2.0226,143100000.0
2008-07-08 09:55:00,2.0226,2.02295,2.02225,2.0224,464200000.0
2008-07-08 09:56:00,2.0224,2.0237,2.02205,2.02365,339200000.0
2008-07-08 09:57:00,2.0236,2.0236,2.0226,2.0228,366400000.0
2008-07-08 09:58:00,2.023,2.0231,2.0219,2.0221,403300000.0
2008-07-08 09:59:00,2.0221,2.02245,2.0218,2.0223,333900000.0
2008-07-08 10:00:00,2.0222,2.0223,2.0217,2.02195,308000000.0
2008-07-08 10:01:00,2.02195,2.02215,2.02155,2.02205,282800000.0
2008-07-08 10:02:00,2.0221,2.0227,2.022,2.0223,313900000.0
2008-07-08 10:03:00,2.0223,2.0225,2.02215,2.0222,213000000.0
2008-07-08 10:04:00,2.02215,2.0227,2.0221,2.0225,161700000.0
2008-07-08 10:05:00,2.0226,2.0226,2.02225,2.0223,212300000.0
2008-07-08 10:06:00,2.02235,2.0227,2.0223,2.02255,159900000.0
2008-07-08 10:07:00,2.0226,2.0229,2.0226,2.0229,119300000.0
2008-07-08 10:08:00,2.0229,2.0229,2.0222,2.02225,188400000.0
2008-07-08 10:09:00,2.0223,2.0226,2.02175,2.02255,270200000.0
2008-07-08 10:10:00,2.0224,2.02295,2.02215,2.0223,277500000.0
2008-07-08 10:11:00,2.0224,2.02295,2.0216,2.02165,384800000.0
2008-07-08 10:12:00,2.02165,2.02205,2.02155,2.0219,296300000.0
2008-07-08 10:13:00,2.02195,2.0223,2.02175,2.02225,350100000.0
2008-07-08 10:14:00,2.02225,2.02245,2.0217,2.02195,320900000.0
2008-07-08 10:15:00,2.02195,2.02215,2.0215,2.02175,270300000.0
2008-07-08 10:16:00,2.0217,2.02245,2.02155,2.0224,268500000.0
2008-07-08 10:17:00,2.0224,2.0224,2.02195,2.0224,279000000.0
2008-07-08 10:18:00,2.0224,2.02245,2.0217,2.0218,255400000.0
2008-07-08 10:19:00,2.0218,2.022,2.02135,2.0218,446100000.0
2008-07-08 10:20:00,2.0218,2.02215,2.02165,2.0219,348300000.0
2008-07-08 10:21:00,2.02195,2.02205,2.0217,2.022,214600000.0
2008-07-08 10:22:00,2.022,2.02215,2.0213,2.0214,274900000.0
2008-07-08 10:23:00,2.0215,2.02185,2.0213,2.0217,303000000.0
2008-07-08 10:24:00,2.02175,2.0218,2.02085,2.0212,368600000.0
2008-07-08 10:25:00,2.0212,2.0217,2.0211,2.0216,279400000.0
2008-07-08 10:26:00,2.0216,2.02165,2.02105,2.0215,310200000.0
2008-07-08 10:27:00,2.02155,2.0217,2.02125,2.0215,302000000.0
2008-07-08 10:28:00,2.0215,2.02175,2.0213,2.0214,184100000.0
2008-07-08 10:29:00,2.0214,2.02185,2.02135,2.0214,100100000.0
2008-07-08 10:30:00,2.0214,2.0215,2.02105,2.0212,283800000.0
2008-07-08 10:31:00,2.0213,2.0223,2.0211,2.0218,224500000.0
2008-07-08 10:32:00,2.0219,2.0227,2.0219,2.0226,147500000.0
2008-07-08 10:33:00,2.0226,2.0233,2.02225,2.0231,172800000.0
2008-07-08 10:34:00,2.0231,2.0232,2.02265,2.02275,334400000.0
2008-07-08 10:35:00,2.0227,2.0229,2.0226,2.0229,106600000.0
2008-07-08 10:36:00,2.0229,2.02305,2.02265,2.02285,218900000.0
2008-07-08 10:37:00,2.02285,2.0232,2.0225,2.023,234200000.0
2008-07-08 10:38:00,2.023,2.0232,2.0229,2.0229,213100000.0
2008-07-08 10:39:00,2.0229,2.0233,2.0229,2.02305,326900000.0
2008-07-08 10:40:00,2.0231,2.0232,2.02275,2.0228,224700000.0
2008-07-08 10:41:00,2.02275,2.02315,2.02275,2.023,244500000.0
2008-07-08 10:42:00,2.023,2.0232,2.0228,2.0232,159000000.0
2008-07-08 10:43:00,2.0232,2.0232,2.0228,2.02295,154000000.0
2008-07-08 10:44:00,2.02295,2.02305,2.0227,2.02295,235600000.0
2008-07-08 10:45:00,2.0229,2.0233,2.02285,2.0233,117300000.0
2008-07-08 10:46:00,2.02335,2.02355,2.023,2.023,215800000.0
2008-07-08 10:47:00,2.02305,2.02315,2.02255,2.02265,271200000.0
2008-07-08 10:48:00,2.02265,2.0229,2.0226,2.0228,210000000.0
2008-07-08 10:49:00,2.02275,2.0229,2.0225,2.0229,253500000.0
2008-07-08 10:50:00,2.0229,2.0231,2.02255,2.02275,181000000.0
2008-07-08 10:51:00,2.02265,2.0233,2.02265,2.0229,181600000.0
2008-07-08 10:52:00,2.0229,2.0232,2.02255,2.02255,118000000.0
2008-07-08 10:53:00,2.0226,2.0231,2.0226,2.0228,142000000.0
2008-07-08 10:54:00,2.0228,2.0233,2.0225,2.0229,87800000.0
2008-07-08 10:55:00,2.0229,2.023,2.0225,2.0229,234200000.0
2008-07-08 10:56:00,2.0229,2.0229,2.02265,2.0228,61200000.0
2008-07-08 10:57:00,2.0228,2.0236,2.02275,2.02305,129300000.0
2008-07-08 10:58:00,2.023,2.0231,2.02215,2.02215,174200000.0
2008-07-08 10:59:00,2.02215,2.0226,2.02215,2.0225,178500000.0
2008-07-08 11:00:00,2.0225,2.02275,2.0223,2.02245,229500000.0
2008-07-08 11:01:00,2.0224,2.0228,2.0223,2.0225,194200000.0
2008-07-08 11:02:00,2.02245,2.0229,2.02235,2.0227,210500000.0
2008-07-08 11:03:00,2.02275,2.0231,2.02235,2.02285,336100000.0
2008-07-08 11:04:00,2.0229,2.0232,2.0228,2.02295,277800000.0
2008-07-08 11:05:00,2.0229,2.02365,2.0226,2.02365,352200000.0
2008-07-08 11:06:00,2.02365,2.02405,2.0235,2.0235,335100000.0
2008-07-08 11:07:00,2.0235,2.0245,2.0235,2.0245,371200000.0
2008-07-08 11:08:00,2.0245,2.0249,2.0241,2.0243,306800000.0
2008-07-08 11:09:00,2.0243,2.0249,2.02425,2.0249,225900000.0
2008-07-08 11:10:00,2.0248,2.0249,2.0246,2.0246,288400000.0
2008-07-08 11:11:00,2.0246,2.0249,2.0244,2.0246,225400000.0
2008-07-08 11:12:00,2.02465,2.0249,2.02425,2.0248,307400000.0
2008-07-08 11:13:00,2.0247,2.02505,2.0245,2.0247,321900000.0
2008-07-08 11:14:00,2.0247,2.0247,2.02435,2.0246,286500000.0
2008-07-08 11:15:00,2.02465,2.02495,2.0245,2.0248,146700000.0
2008-07-08 11:16:00,2.02475,2.0253,2.0246,2.02475,214600000.0
2008-07-08 11:17:00,2.0248,2.0249,2.0237,2.02425,291500000.0
2008-07-08 11:18:00,2.02425,2.0244,2.0241,2.02415,169700000.0
2008-07-08 11:19:00,2.0242,2.02455,2.0241,2.02415,304300000.0
2008-07-08 11:20:00,2.0242,2.0243,2.0239,2.0239,231900000.0
2008-07-08 11:21:00,2.0239,2.02415,2.0236,2.0241,294700000.0
2008-07-08 11:22:00,2.0241,2.0243,2.0233,2.02365,267000000.0
2008-07-08 11:23:00,2.02365,2.02375,2.02335,2.02365,153300000.0
2008-07-08 11:24:00,2.02365,2.0242,2.02325,2.02385,259600000.0
2008-07-08 11:25:00,2.02385,2.02425,2.02385,2.02425,117600000.0
2008-07-08 11:26:00,2.0242,2.0242,2.0236,2.02385,284200000.0
2008-07-08 11:27:00,2.0238,2.024,2.0235,2.0237,245100000.0
2008-07-08 11:28:00,2.0237,2.02375,2.0234,2.0235,190000000.0
2008-07-08 11:29:00,2.0235,2.02365,2.02335,2.02335,153700000.0
2008-07-08 11:30:00,2.0234,2.0235,2.02305,2.0232,257700000.0
2008-07-08 11:31:00,2.0232,2.0235,2.0229,2.0229,212900000.0
2008-07-08 11:32:00,2.0229,2.023,2.02275,2.0228,174200000.0
2008-07-08 11:33:00,2.02285,2.0231,2.02275,2.02275,206600000.0
2008-07-08 11:34:00,2.02275,2.0232,2.02275,2.0232,152300000.0
2008-07-08 11:35:00,2.02315,2.02315,2.0229,2.02305,159000000.0
2008-07-08 11:36:00,2.023,2.0234,2.023,2.02325,334800000.0
2008-07-08 11:37:00,2.02325,2.0236,2.02315,2.02335,222100000.0
2008-07-08 11:38:00,2.0234,2.0236,2.0232,2.02345,216000000.0
2008-07-08 11:39:00,2.02345,2.02345,2.02285,2.023,169500000.0
2008-07-08 11:40:00,2.023,2.0232,2.0228,2.0229,238600000.0
2008-07-08 11:41:00,2.0228,2.02305,2.02275,2.02275,220400000.0
2008-07-08 11:42:00,2.02275,2.02325,2.0226,2.02315,246200000.0
2008-07-08 11:43:00,2.02315,2.0234,2.02305,2.0233,172400000.0
2008-07-08 11:44:00,2.0234,2.02355,2.023,2.0231,196300000.0
2008-07-08 11:45:00,2.02305,2.02325,2.0229,2.0231,216200000.0
2008-07-08 11:46:00,2.0231,2.02335,2.0228,2.02295,225300000.0
2008-07-08 11:47:00,2.023,2.02425,2.0228,2.024,242600000.0
2008-07-08 11:48:00,2.024,2.02445,2.0239,2.02425,146900000.0
2008-07-08 11:49:00,2.02425,2.02455,2.0242,2.0245,163100000.0
2008-07-08 11:50:00,2.0245,2.02465,2.0244,2.0245,151000000.0
2008-07-08 11:51:00,2.0245,2.0246,2.0244,2.02445,155800000.0
2008-07-08 11:52:00,2.0245,2.02465,2.02435,2.02445,185400000.0
2008-07-08 11:53:00,2.02445,2.02465,2.0244,2.02465,67700000.0
2008-07-08 11:54:00,2.02465,2.0247,2.0238,2.02395,195000000.0
2008-07-08 11:55:00,2.0238,2.02445,2.0238,2.02425,207500000.0
2008-07-08 11:56:00,2.02425,2.0246,2.02415,2.0246,97000000.0
2008-07-08 11:57:00,2.0246,2.0246,2.0246,2.0246,60000000.0
2008-07-08 11:58:00,2.0246,2.02485,2.0246,2.02485,147800000.0
2008-07-08 11:59:00,2.02485,2.02485,2.0246,2.0246,85200000.0
2008-07-08 12:00:00,2.0246,2.02475,2.0246,2.02475,57200000.0
2008-07-08 12:01:00,2.02475,2.02475,2.0246,2.0246,144200000.0
2008-07-08 12:02:00,2.0246,2.0246,2.0235,2.0236,150900000.0
2008-07-08 12:03:00,2.0236,2.0237,2.02315,2.02325,221000000.0
2008-07-08 12:04:00,2.02325,2.02345,2.02315,2.0234,95400000.0
2008-07-08 12:05:00,2.02345,2.0238,2.02345,2.02365,187800000.0
2008-07-08 12:06:00,2.02365,2.0237,2.02315,2.0233,134000000.0
2008-07-08 12:07:00,2.0233,2.02405,2.0233,2.02405,177400000.0
2008-07-08 12:08:00,2.024,2.02415,2.02385,2.02415,122900000.0
2008-07-08 12:09:00,2.0241,2.02435,2.0241,2.02435,122100000.0
2008-07-08 12:10:00,2.0243,2.02455,2.0242,2.0245,68400000.0
2008-07-08 12:11:00,2.0245,2.0247,2.0241,2.02415,226400000.0
2008-07-08 12:12:00,2.02415,2.02435,2.02405,2.02425,153600000.0
2008-07-08 12:13:00,2.02425,2.0243,2.02345,2.0235,205100000.0
2008-07-08 12:14:00,2.02355,2.02355,2.02305,2.02345,227300000.0
2008-07-08 12:15:00,2.0234,2.0236,2.02315,2.0235,213600000.0
2008-07-08 12:16:00,2.02355,2.02355,2.0231,2.0231,129100000.0
2008-07-08 12:17:00,2.0231,2.0232,2.0231,2.02315,78600000.0
2008-07-08 12:18:00,2.02315,2.0235,2.0231,2.0231,105700000.0
2008-07-08 12:19:00,2.0231,2.0233,2.0231,2.02325,164500000.0
2008-07-08 12:20:00,2.02325,2.0233,2.02265,2.02305,169600000.0
2008-07-08 12:21:00,2.02305,2.02315,2.02275,2.02295,166000000.0
2008-07-08 12:22:00,2.02295,2.02315,2.02255,2.0226,243100000.0
2008-07-08 12:23:00,2.02265,2.0228,2.0224,2.0228,157300000.0
2008-07-08 12:24:00,2.0228,2.02285,2.02245,2.02285,221200000.0
2008-07-08 12:25:00,2.02295,2.02295,2.0226,2.0227,216600000.0
2008-07-08 12:26:00,2.0227,2.0227,2.0221,2.0223,188800000.0
2008-07-08 12:27:00,2.0223,2.0227,2.0221,2.0226,281700000.0
2008-07-08 12:28:00,2.02255,2.02255,2.0222,2.02235,166500000.0
2008-07-08 12:29:00,2.02235,2.02255,2.02225,2.02255,166200000.0
2008-07-08 12:30:00,2.02255,2.0228,2.0222,2.0224,207900000.0
2008-07-08 12:31:00,2.0224,2.02305,2.0223,2.02275,237100000.0
2008-07-08 12:32:00,2.02275,2.0228,2.0224,2.02245,159800000.0
2008-07-08 12:33:00,2.02245,2.02265,2.02245,2.0225,125100000.0
2008-07-08 12:34:00,2.0225,2.0228,2.02245,2.02265,140600000.0
2008-07-08 12:35:00,2.02265,2.0228,2.0225,2.02255,147300000.0
2008-07-08 12:36:00,2.02255,2.0227,2.02215,2.0222,242500000.0
2008-07-08 12:37:00,2.0222,2.0224,2.02195,2.02195,209900000.0
2008-07-08 12:38:00,2.022,2.0225,2.022,2.0224,176000000.0
2008-07-08 12:39:00,2.0224,2.0228,2.0224,2.02255,266600000.0
2008-07-08 12:40:00,2.02255,2.0226,2.0223,2.0224,263900000.0
2008-07-08 12:41:00,2.02235,2.02305,2.02235,2.0227,188500000.0
2008-07-08 12:42:00,2.0227,2.02275,2.0226,2.0226,105500000.0
2008-07-08 12:43:00,2.0226,2.0227,2.0224,2.0224,172600000.0
2008-07-08 12:44:00,2.0224,2.0227,2.02225,2.0223,225200000.0
2008-07-08 12:45:00,2.0223,2.0229,2.02225,2.0228,280600000.0
2008-07-08 12:46:00,2.0228,2.02305,2.02255,2.0228,236500000.0
2008-07-08 12:47:00,2.02285,2.0236,2.02255,2.0236,244300000.0
2008-07-08 12:48:00,2.0235,2.02385,2.0234,2.0237,269300000.0
2008-07-08 12:49:00,2.0237,2.02425,2.0237,2.02385,233800000.0
2008-07-08 12:50:00,2.02385,2.0239,2.02365,2.02385,88000000.0
2008-07-08 12:51:00,2.0239,2.0247,2.0239,2.0244,204400000.0
2008-07-08 12:52:00,2.02445,2.02445,2.02365,2.02375,158700000.0
2008-07-08 12:53:00,2.0237,2.0238,2.0234,2.0236,139700000.0
2008-07-08 12:54:00,2.02355,2.0238,2.0235,2.0238,185500000.0
2008-07-08 12:55:00,2.02385,2.0241,2.0237,2.02375,276700000.0
2008-07-08 12:56:00,2.02375,2.02415,2.0237,2.0239,355700000.0
2008-07-08 12:57:00,2.0239,2.0241,2.0237,2.0238,313500000.0
2008-07-08 12:58:00,2.0238,2.0246,2.0238,2.0245,189300000.0
2008-07-08 12:59:00,2.02455,2.02495,2.0243,2.0245,396800000.0
2008-07-08 13:00:00,2.0243,2.02505,2.0242,2.0245,374500000.0
2008-07-08 13:01:00,2.02455,2.0255,2.02455,2.0254,209900000.0
2008-07-08 13:02:00,2.0254,2.0254,2.0251,2.0253,190200000.0
2008-07-08 13:03:00,2.0252,2.0252,2.0249,2.0249,124400000.0
2008-07-08 13:04:00,2.0249,2.02505,2.02445,2.02465,188100000.0
2008-07-08 13:05:00,2.02465,2.02485,2.02395,2.02425,217200000.0
2008-07-08 13:06:00,2.0243,2.0249,2.0243,2.02485,144300000.0
2008-07-08 13:07:00,2.02485,2.0252,2.02475,2.02495,208500000.0
2008-07-08 13:08:00,2.025,2.02545,2.0249,2.0253,328400000.0
2008-07-08 13:09:00,2.0253,2.0253,2.0247,2.0247,281900000.0
2008-07-08 13:10:00,2.02475,2.025,2.0244,2.02465,190600000.0
2008-07-08 13:11:00,2.0246,2.0248,2.0246,2.02475,53300000.0
2008-07-08 13:12:00,2.02475,2.0254,2.02475,2.02535,118600000.0
2008-07-08 13:13:00,2.02535,2.02535,2.02465,2.025,192700000.0
2008-07-08 13:14:00,2.02505,2.02505,2.0249,2.02495,175700000.0
2008-07-08 13:15:00,2.02495,2.02535,2.02495,2.02535,191800000.0
2008-07-08 13:16:00,2.02535,2.02535,2.02505,2.02515,110500000.0
2008-07-08 13:17:00,2.02515,2.0257,2.02495,2.02565,278600000.0
2008-07-08 13:18:00,2.02565,2.026,2.0254,2.02565,188200000.0
2008-07-08 13:19:00,2.0257,2.02575,2.02535,2.0255,169300000.0
2008-07-08 13:20:00,2.0255,2.0257,2.0253,2.0255,240500000.0
2008-07-08 13:21:00,2.02545,2.026,2.0254,2.0254,314500000.0
2008-07-08 13:22:00,2.0254,2.0255,2.02445,2.02465,374800000.0
2008-07-08 13:23:00,2.0247,2.0252,2.0247,2.0247,273200000.0
2008-07-08 13:24:00,2.0247,2.02515,2.0245,2.02475,312000000.0
2008-07-08 13:25:00,2.02475,2.0251,2.0247,2.0251,187400000.0
2008-07-08 13:26:00,2.02515,2.0255,2.0251,2.02545,215300000.0
2008-07-08 13:27:00,2.02545,2.0258,2.02525,2.02545,318800000.0
2008-07-08 13:28:00,2.02545,2.02585,2.0253,2.0253,211500000.0
2008-07-08 13:29:00,2.02525,2.02545,2.0251,2.0254,219000000.0
2008-07-08 13:30:00,2.02535,2.0256,2.02515,2.0255,305500000.0
2008-07-08 13:31:00,2.02545,2.02575,2.0253,2.0254,208500000.0
2008-07-08 13:32:00,2.0254,2.0256,2.0254,2.0255,126500000.0
2008-07-08 13:33:00,2.0255,2.0255,2.02495,2.02495,440800000.0
2008-07-08 13:34:00,2.02495,2.02525,2.02485,2.0252,311300000.0
2008-07-08 13:35:00,2.0252,2.0253,2.0251,2.0253,221400000.0
2008-07-08 13:36:00,2.0253,2.02585,2.0251,2.0257,349200000.0
2008-07-08 13:37:00,2.02565,2.02575,2.0255,2.0255,188500000.0
2008-07-08 13:38:00,2.0255,2.02575,2.02525,2.0255,212600000.0
2008-07-08 13:39:00,2.0255,2.0258,2.0255,2.0257,363900000.0
2008-07-08 13:40:00,2.0257,2.026,2.0256,2.02595,299600000.0
2008-07-08 13:41:00,2.026,2.0264,2.026,2.02635,315200000.0
2008-07-08 13:42:00,2.02635,2.0264,2.0261,2.02625,281400000.0
2008-07-08 13:43:00,2.02625,2.02625,2.0257,2.0257,179600000.0
2008-07-08 13:44:00,2.02575,2.0259,2.0252,2.02535,308600000.0
2008-07-08 13:45:00,2.02535,2.0254,2.0252,2.0252,83200000.0
2008-07-08 13:46:00,2.0252,2.02525,2.02445,2.02515,387700000.0
2008-07-08 13:47:00,2.0252,2.0254,2.02465,2.02535,403800000.0
2008-07-08 13:48:00,2.0254,2.0257,2.025,2.025,355700000.0
2008-07-08 13:49:00,2.025,2.025,2.0244,2.0245,364500000.0
2008-07-08 13:50:00,2.0245,2.0245,2.02375,2.02395,369200000.0
2008-07-08 13:51:00,2.02395,2.0241,2.0238,2.02385,200000000.0
2008-07-08 13:52:00,2.02385,2.0241,2.02365,2.0238,187800000.0
2008-07-08 13:53:00,2.0238,2.0245,2.02375,2.02435,171300000.0
2008-07-08 13:54:00,2.02435,2.0247,2.02425,2.0247,179000000.0
2008-07-08 13:55:00,2.0247,2.0249,2.02465,2.0247,134400000.0
2008-07-08 13:56:00,2.0247,2.02505,2.0246,2.02495,233400000.0
2008-07-08 13:57:00,2.02495,2.0251,2.02475,2.0251,188400000.0
2008-07-08 13:58:00,2.0251,2.02535,2.025,2.0252,236400000.0
2008-07-08 13:59:00,2.0252,2.0256,2.0251,2.02545,144700000.0
2008-07-08 14:00:00,2.0254,2.0273,2.02525,2.0272,320180000.0
2008-07-08 14:01:00,2.0272,2.02725,2.02615,2.02625,299700000.0
2008-07-08 14:02:00,2.0262,2.02625,2.02535,2.02555,336000000.0
2008-07-08 14:03:00,2.02555,2.02665,2.02555,2.0266,257100000.0
2008-07-08 14:04:00,2.0266,2.02695,2.0264,2.0268,287700000.0
2008-07-08 14:05:00,2.02675,2.02685,2.02605,2.02605,241200000.0
2008-07-08 14:06:00,2.02605,2.02605,2.0248,2.0253,251900000.0
2008-07-08 14:07:00,2.0253,2.0264,2.0247,2.0264,246800000.0
2008-07-08 14:08:00,2.0264,2.0264,2.02575,2.026,354700000.0
2008-07-08 14:09:00,2.026,2.0267,2.02575,2.02645,264800000.0
2008-07-08 14:10:00,2.02645,2.02685,2.0264,2.0268,257300000.0
2008-07-08 14:11:00,2.02675,2.02725,2.0267,2.02725,241700000.0
2008-07-08 14:12:00,2.0272,2.02735,2.027,2.02715,202100000.0
2008-07-08 14:13:00,2.02715,2.028,2.02705,2.0276,270000000.0
2008-07-08 14:14:00,2.02755,2.02775,2.026,2.0261,327200000.0
2008-07-08 14:15:00,2.0261,2.02665,2.0261,2.0264,256300000.0
2008-07-08 14:16:00,2.02645,2.02705,2.02645,2.02675,247500000.0
2008-07-08 14:17:00,2.02675,2.02705,2.0266,2.0267,277400000.0
2008-07-08 14:18:00,2.0266,2.02745,2.02655,2.0274,251900000.0
2008-07-08 14:19:00,2.0274,2.02775,2.02725,2.02725,224900000.0
2008-07-08 14:20:00,2.0272,2.02725,2.02695,2.02715,251300000.0
2008-07-08 14:21:00,2.02715,2.02735,2.02695,2.0273,181700000.0
2008-07-08 14:22:00,2.02725,2.0281,2.02725,2.02805,256100000.0
2008-07-08 14:23:00,2.02805,2.02815,2.02745,2.0279,223000000.0
2008-07-08 14:24:00,2.0279,2.0281,2.0272,2.0276,408400000.0
2008-07-08 14:25:00,2.02765,2.02795,2.02705,2.02705,301300000.0
2008-07-08 14:26:00,2.02705,2.02745,2.02705,2.02725,186100000.0
2008-07-08 14:27:00,2.02725,2.0274,2.02675,2.02675,275400000.0
2008-07-08 14:28:00,2.0268,2.0275,2.02655,2.0268,340700000.0
2008-07-08 14:29:00,2.0268,2.02755,2.0267,2.02755,271400000.0
2008-07-08 14:30:00,2.02745,2.02825,2.0273,2.0282,236500000.0
2008-07-08 14:31:00,2.02825,2.02825,2.0274,2.0275,283700000.0
2008-07-08 14:32:00,2.0275,2.0284,2.0274,2.0282,425555000.0
2008-07-08 14:33:00,2.0282,2.0284,2.0279,2.0284,152600000.0
2008-07-08 14:34:00,2.0284,2.0285,2.0273,2.0274,222000000.0
2008-07-08 14:35:00,2.0274,2.0277,2.02715,2.02725,219500000.0
2008-07-08 14:36:00,2.02725,2.0278,2.02715,2.02765,268100000.0
2008-07-08 14:37:00,2.02765,2.0282,2.0274,2.028,348200000.0
2008-07-08 14:38:00,2.0281,2.0283,2.02775,2.02795,342800000.0
2008-07-08 14:39:00,2.0278,2.02805,2.0276,2.02765,284500000.0
2008-07-08 14:40:00,2.02765,2.02795,2.02755,2.02785,251300000.0
2008-07-08 14:41:00,2.0278,2.02845,2.02765,2.02845,257500000.0
2008-07-08 14:42:00,2.02845,2.02905,2.02825,2.02855,342200000.0
2008-07-08 14:43:00,2.0286,2.02995,2.0286,2.02965,301400000.0
2008-07-08 14:44:00,2.0298,2.02985,2.0289,2.029,414500000.0
2008-07-08 14:45:00,2.029,2.02925,2.0289,2.0291,333300000.0
2008-07-08 14:46:00,2.0291,2.0291,2.0281,2.0284,208100000.0
2008-07-08 14:47:00,2.0284,2.0284,2.02795,2.02805,289100000.0
2008-07-08 14:48:00,2.02805,2.02855,2.028,2.0283,304000000.0
2008-07-08 14:49:00,2.0282,2.0282,2.0277,2.02785,214900000.0
2008-07-08 14:50:00,2.02785,2.0279,2.0275,2.02775,279200000.0
2008-07-08 14:51:00,2.02775,2.0279,2.02755,2.0276,258800000.0
2008-07-08 14:52:00,2.0276,2.02785,2.0275,2.0277,206900000.0
2008-07-08 14:53:00,2.02775,2.0279,2.02725,2.0274,162200000.0
2008-07-08 14:54:00,2.0273,2.0273,2.0265,2.0267,132300000.0
2008-07-08 14:55:00,2.0267,2.02695,2.02625,2.02645,290500000.0
2008-07-08 14:56:00,2.02645,2.0268,2.02645,2.0268,194000000.0
2008-07-08 14:57:00,2.0268,2.0271,2.02635,2.02705,231000000.0
2008-07-08 14:58:00,2.02705,2.0272,2.0264,2.02655,364100000.0
2008-07-08 14:59:00,2.02655,2.02695,2.02645,2.0268,267300000.0
2008-07-08 15:00:00,2.0268,2.0277,2.0268,2.02725,289300000.0
2008-07-08 15:01:00,2.02725,2.0275,2.02705,2.0274,273100000.0
2008-07-08 15:02:00,2.0274,2.0275,2.0267,2.0271,272200000.0
2008-07-08 15:03:00,2.02715,2.02725,2.0268,2.02695,253000000.0
2008-07-08 15:04:00,2.02695,2.0271,2.02685,2.027,227500000.0
2008-07-08 15:05:00,2.027,2.0272,2.0266,2.0271,349400000.0
2008-07-08 15:06:00,2.02705,2.0274,2.0268,2.02735,313800000.0
2008-07-08 15:07:00,2.02735,2.0278,2.02675,2.02685,359700000.0
2008-07-08 15:08:00,2.02685,2.0274,2.02675,2.02705,348000000.0
2008-07-08 15:09:00,2.027,2.02805,2.027,2.02785,374400000.0
2008-07-08 15:10:00,2.02785,2.028,2.0276,2.0277,397900000.0
2008-07-08 15:11:00,2.0277,2.028,2.02765,2.0278,240500000.0
2008-07-08 15:12:00,2.0278,2.028,2.0274,2.02755,241800000.0
2008-07-08 15:13:00,2.02755,2.0281,2.0273,2.02735,456300000.0
2008-07-08 15:14:00,2.02735,2.0278,2.0273,2.0277,302000000.0
2008-07-08 15:15:00,2.0277,2.02775,2.02705,2.02725,261900000.0
2008-07-08 15:16:00,2.0273,2.02755,2.0271,2.0275,242500000.0
2008-07-08 15:17:00,2.0275,2.02785,2.02725,2.0276,323300000.0
2008-07-08 15:18:00,2.0277,2.02785,2.02705,2.02715,327200000.0
2008-07-08 15:19:00,2.02715,2.02725,2.0269,2.02715,291800000.0
2008-07-08 15:20:00,2.0271,2.0273,2.0269,2.027,199300000.0
2008-07-08 15:21:00,2.02695,2.0272,2.02685,2.02715,331900000.0
2008-07-08 15:22:00,2.02715,2.0274,2.02705,2.02705,211700000.0
2008-07-08 15:23:00,2.02705,2.02715,2.0265,2.0265,187600000.0
2008-07-08 15:24:00,2.02655,2.02675,2.0264,2.0264,287300000.0
2008-07-08 15:25:00,2.02635,2.02645,2.0261,2.0262,194400000.0
2008-07-08 15:26:00,2.0262,2.0265,2.0261,2.02625,269900000.0
2008-07-08 15:27:00,2.0263,2.02685,2.0263,2.0268,462200000.0
2008-07-08 15:28:00,2.02675,2.0269,2.02645,2.0268,189300000.0
2008-07-08 15:29:00,2.0269,2.0272,2.02675,2.027,368400000.0
2008-07-08 15:30:00,2.02695,2.0273,2.02675,2.027,301800000.0
2008-07-08 15:31:00,2.02705,2.0274,2.02665,2.02675,361400000.0
2008-07-08 15:32:00,2.02675,2.02675,2.0257,2.02585,393700000.0
2008-07-08 15:33:00,2.02585,2.0259,2.02555,2.0256,345500000.0
2008-07-08 15:34:00,2.0256,2.0261,2.0252,2.0253,323000000.0
2008-07-08 15:35:00,2.0253,2.0254,2.02475,2.02495,328500000.0
2008-07-08 15:36:00,2.02495,2.0254,2.0248,2.0254,324300000.0
2008-07-08 15:37:00,2.0254,2.026,2.02485,2.02585,442000000.0
2008-07-08 15:38:00,2.02585,2.02655,2.0257,2.02635,390100000.0
2008-07-08 15:39:00,2.02635,2.0265,2.0258,2.026,484900000.0
2008-07-08 15:40:00,2.026,2.02675,2.026,2.0267,413900000.0
2008-07-08 15:41:00,2.0267,2.0276,2.0267,2.0276,412900000.0
2008-07-08 15:42:00,2.0276,2.02845,2.0276,2.02805,408600000.0
2008-07-08 15:43:00,2.02805,2.02855,2.02785,2.02855,343100000.0
2008-07-08 15:44:00,2.02865,2.02895,2.0281,2.0282,346600000.0
2008-07-08 15:45:00,2.02815,2.0286,2.02815,2.02835,220300000.0
2008-07-08 15:46:00,2.0283,2.02855,2.02795,2.02845,564200000.0
2008-07-08 15:47:00,2.0285,2.029,2.02815,2.029,538600000.0
2008-07-08 15:48:00,2.029,2.03015,2.029,2.0299,430300000.0
2008-07-08 15:49:00,2.0299,2.0299,2.0287,2.0291,506100000.0
2008-07-08 15:50:00,2.02905,2.0293,2.02865,2.0292,406200000.0
2008-07-08 15:51:00,2.0292,2.0294,2.02885,2.02925,321500000.0
2008-07-08 15:52:00,2.02925,2.0296,2.0291,2.0295,272200000.0
2008-07-08 15:53:00,2.0295,2.0298,2.0292,2.02935,363100000.0
2008-07-08 15:54:00,2.02935,2.0294,2.02915,2.02925,151200000.0
2008-07-08 15:55:00,2.0293,2.0294,2.0291,2.0292,241400000.0
2008-07-08 15:56:00,2.0292,2.0292,2.0284,2.0288,514800000.0
2008-07-08 15:57:00,2.0288,2.0289,2.02845,2.02845,301600000.0
2008-07-08 15:58:00,2.02845,2.0289,2.02835,2.0286,244100000.0
2008-07-08 15:59:00,2.0286,2.02935,2.0283,2.02915,146300000.0
2008-07-08 16:00:00,2.0292,2.02965,2.0277,2.0291,256900000.0
2008-07-08 16:01:00,2.02905,2.02905,2.028,2.02805,279500000.0
2008-07-08 16:02:00,2.02805,2.0281,2.02735,2.0274,215500000.0
2008-07-08 16:03:00,2.0274,2.02805,2.02695,2.0279,244800000.0
2008-07-08 16:04:00,2.0279,2.02845,2.02755,2.02815,289900000.0
2008-07-08 16:05:00,2.0282,2.02895,2.0282,2.0285,263900000.0
2008-07-08 16:06:00,2.0286,2.0286,2.02815,2.0284,222500000.0
2008-07-08 16:07:00,2.02845,2.0289,2.02805,2.0283,329700000.0
2008-07-08 16:08:00,2.0283,2.0286,2.02825,2.02835,225600000.0
2008-07-08 16:09:00,2.0286,2.0297,2.0286,2.0297,222000000.0
2008-07-08 16:10:00,2.0297,2.0297,2.0285,2.0286,261600000.0
2008-07-08 16:11:00,2.0285,2.02915,2.02845,2.0289,369100000.0
2008-07-08 16:12:00,2.0289,2.02935,2.0288,2.0288,373100000.0
2008-07-08 16:13:00,2.0288,2.02895,2.02835,2.02865,472500000.0
2008-07-08 16:14:00,2.0286,2.0287,2.0284,2.0286,399900000.0
2008-07-08 16:15:00,2.0286,2.02865,2.0281,2.02855,365500000.0
2008-07-08 16:16:00,2.02855,2.0295,2.02825,2.0287,311600000.0
2008-07-08 16:17:00,2.0288,2.02955,2.0286,2.0294,348800000.0
2008-07-08 16:18:00,2.0294,2.02955,2.0287,2.0291,408800000.0
2008-07-08 16:19:00,2.0291,2.0298,2.029,2.0293,450700000.0
2008-07-08 16:20:00,2.02925,2.0296,2.02895,2.0293,392200000.0
2008-07-08 16:21:00,2.0292,2.0294,2.0286,2.029,445600000.0
2008-07-08 16:22:00,2.029,2.02935,2.02875,2.0293,387700000.0
2008-07-08 16:23:00,2.0293,2.0294,2.02905,2.0294,337100000.0
2008-07-08 16:24:00,2.0294,2.03015,2.0292,2.0298,367100000.0
2008-07-08 16:25:00,2.0298,2.0302,2.02965,2.02995,421000000.0
2008-07-08 16:26:00,2.03,2.03015,2.0296,2.0297,407900000.0
2008-07-08 16:27:00,2.0297,2.03015,2.02955,2.0297,467000000.0
2008-07-08 16:28:00,2.0297,2.03005,2.0294,2.02985,424500000.0
2008-07-08 16:29:00,2.02985,2.03,2.02945,2.02965,362100000.0
2008-07-08 16:30:00,2.02965,2.03025,2.0295,2.03025,312800000.0
2008-07-08 16:31:00,2.03025,2.03085,2.0301,2.0308,429900000.0
2008-07-08 16:32:00,2.0309,2.0313,2.0308,2.03095,358900000.0
2008-07-08 16:33:00,2.0309,2.0311,2.0299,2.0301,415400000.0
2008-07-08 16:34:00,2.0301,2.0303,2.02975,2.0301,365000000.0
2008-07-08 16:35:00,2.03,2.0305,2.02995,2.02995,266100000.0
2008-07-08 16:36:00,2.02995,2.02995,2.0292,2.0292,395700000.0
2008-07-08 16:37:00,2.0292,2.0293,2.0287,2.02895,429300000.0
2008-07-08 16:38:00,2.029,2.02905,2.0283,2.0285,400100000.0
2008-07-08 16:39:00,2.0284,2.0289,2.0283,2.0286,381500000.0
2008-07-08 16:40:00,2.0286,2.0286,2.0281,2.0282,267500000.0
2008-07-08 16:41:00,2.0282,2.0283,2.0278,2.02825,326100000.0
2008-07-08 16:42:00,2.02825,2.0288,2.02825,2.0286,276500000.0
2008-07-08 16:43:00,2.0286,2.0292,2.0285,2.0288,192900000.0
2008-07-08 16:44:00,2.0288,2.029,2.02835,2.02845,284400000.0
2008-07-08 16:45:00,2.02845,2.02855,2.0277,2.02785,458200000.0
2008-07-08 16:46:00,2.02785,2.0282,2.0277,2.028,457600000.0
2008-07-08 16:47:00,2.02805,2.0285,2.0278,2.0284,461600000.0
2008-07-08 16:48:00,2.0283,2.0284,2.02795,2.0282,382600000.0
2008-07-08 16:49:00,2.0282,2.0289,2.02805,2.0289,380400000.0
2008-07-08 16:50:00,2.02885,2.0292,2.02845,2.02845,347500000.0
2008-07-08 16:51:00,2.02845,2.02915,2.02845,2.0289,449300000.0
2008-07-08 16:52:00,2.0289,2.0292,2.0287,2.029,491800000.0
2008-07-08 16:53:00,2.029,2.02965,2.029,2.0292,416500000.0
2008-07-08 16:54:00,2.02915,2.0293,2.02885,2.02895,362500000.0
2008-07-08 16:55:00,2.02895,2.0296,2.02885,2.02945,360000000.0
2008-07-08 16:56:00,2.0295,2.0303,2.0293,2.02995,397700000.0
2008-07-08 16:57:00,2.02995,2.02995,2.02935,2.02945,446000000.0
2008-07-08 16:58:00,2.02945,2.0299,2.02915,2.02915,448200000.0
2008-07-08 16:59:00,2.02905,2.0301,2.02905,2.0295,328200000.0
2008-07-08 17:00:00,2.0295,2.0303,2.0294,2.0302,318500000.0
2008-07-08 17:01:00,2.0301,2.0305,2.02985,2.0305,408700000.0
2008-07-08 17:02:00,2.0304,2.0305,2.03,2.0301,310900000.0
2008-07-08 17:03:00,2.0302,2.0305,2.0301,2.0301,335900000.0
2008-07-08 17:04:00,2.0301,2.0305,2.0301,2.0305,127900000.0
2008-07-08 17:05:00,2.0305,2.0305,2.03,2.0302,151300000.0
2008-07-08 17:06:00,2.03015,2.0305,2.03,2.03,331300000.0
2008-07-08 17:07:00,2.03,2.0304,2.03,2.03025,401200000.0
2008-07-08 17:08:00,2.03025,2.0307,2.0298,2.0307,489500000.0
2008-07-08 17:09:00,2.0306,2.0311,2.03035,2.031,440600000.0
2008-07-08 17:10:00,2.03105,2.0312,2.03085,2.03105,394100000.0
2008-07-08 17:11:00,2.0311,2.0315,2.0308,2.0315,465500000.0
2008-07-08 17:12:00,2.0315,2.0322,2.03145,2.03215,429500000.0
2008-07-08 17:13:00,2.03215,2.03255,2.032,2.03245,327000000.0
2008-07-08 17:14:00,2.0325,2.0329,2.0322,2.0322,421100000.0
2008-07-08 17:15:00,2.0322,2.0323,2.0317,2.0318,275900000.0
2008-07-08 17:16:00,2.0318,2.03195,2.0314,2.03195,362700000.0
2008-07-08 17:17:00,2.03195,2.0329,2.0319,2.0327,278100000.0
2008-07-08 17:18:00,2.0327,2.033,2.0323,2.0324,397600000.0
2008-07-08 17:19:00,2.0324,2.03265,2.0319,2.0321,487200000.0
2008-07-08 17:20:00,2.03235,2.03345,2.0322,2.0329,387800000.0
2008-07-08 17:21:00,2.0329,2.0333,2.0327,2.0329,422600000.0
2008-07-08 17:22:00,2.0329,2.033,2.0317,2.0317,403400000.0
2008-07-08 17:23:00,2.0317,2.0318,2.0312,2.0314,665900000.0
2008-07-08 17:24:00,2.0315,2.0316,2.0307,2.0309,708800000.0
2008-07-08 17:25:00,2.0309,2.0315,2.0307,2.03115,492900000.0
2008-07-08 17:26:00,2.0311,2.0315,2.0309,2.0312,422700000.0
2008-07-08 17:27:00,2.0312,2.03155,2.0312,2.0314,286900000.0
2008-07-08 17:28:00,2.0314,2.0316,2.0313,2.03145,331000000.0
2008-07-08 17:29:00,2.03145,2.0321,2.0314,2.03165,436900000.0
2008-07-08 17:30:00,2.0317,2.0318,2.0314,2.0316,403600000.0
2008-07-08 17:31:00,2.0316,2.0321,2.0314,2.0321,368900000.0
2008-07-08 17:32:00,2.0321,2.03245,2.032,2.0324,426100000.0
2008-07-08 17:33:00,2.0324,2.03245,2.032,2.0321,458800000.0
2008-07-08 17:34:00,2.0321,2.03335,2.0321,2.03315,350700000.0
2008-07-08 17:35:00,2.03315,2.0333,2.033,2.0332,392000000.0
2008-07-08 17:36:00,2.0332,2.0335,2.033,2.03315,359200000.0
2008-07-08 17:37:00,2.03315,2.03315,2.03255,2.0327,319800000.0
2008-07-08 17:38:00,2.0327,2.0327,2.0321,2.03245,347500000.0
2008-07-08 17:39:00,2.03245,2.03295,2.0321,2.03285,352700000.0
2008-07-08 17:40:00,2.03285,2.0329,2.0323,2.0324,457500000.0
2008-07-08 17:41:00,2.0324,2.0325,2.03215,2.03215,325900000.0
2008-07-08 17:42:00,2.03215,2.03225,2.032,2.0321,175600000.0
2008-07-08 17:43:00,2.0321,2.0322,2.03195,2.03205,184300000.0
2008-07-08 17:44:00,2.0321,2.03245,2.03205,2.03205,306400000.0
2008-07-08 17:45:00,2.03205,2.03235,2.03185,2.0321,353700000.0
2008-07-08 17:46:00,2.0321,2.03225,2.0319,2.032,259400000.0
2008-07-08 17:47:00,2.032,2.032,2.0315,2.032,358200000.0
2008-07-08 17:48:00,2.032,2.0324,2.0318,2.0319,328100000.0
2008-07-08 17:49:00,2.0319,2.0319,2.03135,2.03175,370400000.0
2008-07-08 17:50:00,2.03175,2.03175,2.03135,2.03155,274400000.0
2008-07-08 17:51:00,2.03155,2.0321,2.03155,2.03165,223700000.0
2008-07-08 17:52:00,2.03165,2.0322,2.03165,2.03195,275900000.0
2008-07-08 17:53:00,2.032,2.032,2.0314,2.0314,269200000.0
2008-07-08 17:54:00,2.0314,2.032,2.0313,2.0319,302400000.0
2008-07-08 17:55:00,2.032,2.0321,2.0313,2.03155,356800000.0
2008-07-08 17:56:00,2.03155,2.0318,2.03135,2.0317,407400000.0
2008-07-08 17:57:00,2.0317,2.0318,2.03135,2.0317,297200000.0
2008-07-08 17:58:00,2.03145,2.0318,2.03105,2.0318,489900000.0
2008-07-08 17:59:00,2.0319,2.03235,2.0319,2.0321,345700000.0
2008-07-08 18:00:00,2.0321,2.0328,2.03205,2.03265,338500000.0
2008-07-08 18:01:00,2.0326,2.0333,2.0323,2.0333,258100000.0
2008-07-08 18:02:00,2.03335,2.03375,2.0333,2.0336,315200000.0
2008-07-08 18:03:00,2.0336,2.03385,2.03345,2.0335,244300000.0
2008-07-08 18:04:00,2.0335,2.0336,2.033,2.03305,251000000.0
2008-07-08 18:05:00,2.033,2.03375,2.0329,2.03365,285200000.0
2008-07-08 18:06:00,2.0337,2.0344,2.0337,2.034,340400000.0
2008-07-08 18:07:00,2.0339,2.0344,2.0337,2.0343,390700000.0
2008-07-08 18:08:00,2.03435,2.03475,2.03415,2.03445,573300000.0
2008-07-08 18:09:00,2.03445,2.03455,2.0337,2.03385,264700000.0
2008-07-08 18:10:00,2.03385,2.0341,2.03385,2.03395,240300000.0
2008-07-08 18:11:00,2.03385,2.03385,2.03355,2.0336,163500000.0
2008-07-08 18:12:00,2.0336,2.03395,2.0334,2.0338,242600000.0
2008-07-08 18:13:00,2.0338,2.03405,2.0335,2.03385,202600000.0
2008-07-08 18:14:00,2.03385,2.0342,2.0338,2.0339,185200000.0
2008-07-08 18:15:00,2.0339,2.034,2.03365,2.03395,242000000.0
2008-07-08 18:16:00,2.03395,2.0346,2.0339,2.0346,253500000.0
2008-07-08 18:17:00,2.0346,2.03465,2.03425,2.0344,279200000.0
2008-07-08 18:18:00,2.03435,2.0344,2.03385,2.03395,164300000.0
2008-07-08 18:19:00,2.03395,2.03415,2.03365,2.03365,268200000.0
2008-07-08 18:20:00,2.0336,2.03385,2.0334,2.03365,248800000.0
2008-07-08 18:21:00,2.0336,2.034,2.03355,2.03375,249400000.0
2008-07-08 18:22:00,2.0336,2.034,2.0334,2.03365,311100000.0
2008-07-08 18:23:00,2.03365,2.03365,2.033,2.03315,339600000.0
2008-07-08 18:24:00,2.03315,2.0334,2.03295,2.03305,292900000.0
2008-07-08 18:25:00,2.03305,2.0331,2.0328,2.0331,163900000.0
2008-07-08 18:26:00,2.03305,2.03335,2.03285,2.03295,213500000.0
2008-07-08 18:27:00,2.03295,2.03315,2.03275,2.0331,248500000.0
2008-07-08 18:28:00,2.0331,2.03335,2.0329,2.0331,320900000.0
2008-07-08 18:29:00,2.0331,2.0332,2.03295,2.0331,203600000.0
2008-07-08 18:30:00,2.0331,2.0333,2.03265,2.033,244500000.0
2008-07-08 18:31:00,2.033,2.0332,2.03255,2.0329,276900000.0
2008-07-08 18:32:00,2.0329,2.0334,2.0329,2.0333,226100000.0
2008-07-08 18:33:00,2.03335,2.03345,2.03295,2.0332,364000000.0
2008-07-08 18:34:00,2.0332,2.0335,2.033,2.0332,285700000.0
2008-07-08 18:35:00,2.0332,2.0332,2.0328,2.033,256900000.0
2008-07-08 18:36:00,2.033,2.03315,2.03275,2.03305,203900000.0
2008-07-08 18:37:00,2.03305,2.0334,2.03295,2.0331,191700000.0
2008-07-08 18:38:00,2.0331,2.0333,2.0329,2.03295,326700000.0
2008-07-08 18:39:00,2.03295,2.03335,2.0327,2.033,315200000.0
2008-07-08 18:40:00,2.03295,2.03315,2.0329,2.033,239400000.0
2008-07-08 18:41:00,2.03305,2.0331,2.0329,2.0331,72400000.0
2008-07-08 18:42:00,2.0331,2.03345,2.0328,2.03285,157300000.0
2008-07-08 18:43:00,2.0328,2.0328,2.03255,2.03265,155600000.0
2008-07-08 18:44:00,2.03265,2.0329,2.03255,2.03275,214800000.0
2008-07-08 18:45:00,2.03275,2.0328,2.03235,2.03255,198100000.0
2008-07-08 18:46:00,2.0325,2.033,2.0325,2.03285,162000000.0
2008-07-08 18:47:00,2.03285,2.03285,2.03265,2.03265,213200000.0
2008-07-08 18:48:00,2.03265,2.0327,2.03255,2.0326,101600000.0
2008-07-08 18:49:00,2.0326,2.0326,2.03235,2.03235,95200000.0
2008-07-08 18:50:00,2.0323,2.0325,2.0323,2.03235,82700000.0
2008-07-08 18:51:00,2.03235,2.03265,2.0323,2.03245,205000000.0
2008-07-08 18:52:00,2.03245,2.03285,2.03245,2.03285,165300000.0
2008-07-08 18:53:00,2.0328,2.03325,2.03255,2.0329,306500000.0
2008-07-08 18:54:00,2.0329,2.03305,2.03285,2.0329,132800000.0
2008-07-08 18:55:00,2.0329,2.03305,2.0328,2.0329,110000000.0
2008-07-08 18:56:00,2.03285,2.0329,2.0326,2.0326,108000000.0
2008-07-08 18:57:00,2.0326,2.0329,2.03245,2.03265,201500000.0
2008-07-08 18:58:00,2.03265,2.03285,2.03265,2.03265,126800000.0
2008-07-08 18:59:00,2.03265,2.03305,2.03265,2.0327,207800000.0
2008-07-08 19:00:00,2.0327,2.0328,2.0324,2.0327,227900000.0
2008-07-08 19:01:00,2.0327,2.0329,2.0327,2.03285,70600000.0
2008-07-08 19:02:00,2.03285,2.0331,2.03285,2.033,58300000.0
2008-07-08 19:03:00,2.033,2.0333,2.0328,2.0332,156000000.0
2008-07-08 19:04:00,2.0332,2.03345,2.03305,2.0331,181800000.0
2008-07-08 19:05:00,2.03315,2.0339,2.03315,2.0338,228500000.0
2008-07-08 19:06:00,2.0338,2.034,2.0337,2.03385,169900000.0
2008-07-08 19:07:00,2.03385,2.0341,2.0338,2.034,179500000.0
2008-07-08 19:08:00,2.034,2.0342,2.03315,2.03315,301300000.0
2008-07-08 19:09:00,2.03315,2.03345,2.0331,2.0332,201700000.0
2008-07-08 19:10:00,2.03315,2.0336,2.0328,2.033,453000000.0
2008-07-08 19:11:00,2.033,2.0331,2.0325,2.0326,323100000.0
2008-07-08 19:12:00,2.0326,2.0329,2.03245,2.03275,144500000.0
2008-07-08 19:13:00,2.03275,2.03315,2.03275,2.0329,219800000.0
2008-07-08 19:14:00,2.0329,2.03315,2.03275,2.03315,112000000.0
2008-07-08 19:15:00,2.03315,2.0335,2.0331,2.0331,163600000.0
2008-07-08 19:16:00,2.0331,2.03315,2.03295,2.033,149900000.0
2008-07-08 19:17:00,2.03295,2.0331,2.03295,2.033,77900000.0
2008-07-08 19:18:00,2.033,2.03305,2.0325,2.0327,137900000.0
2008-07-08 19:19:00,2.0327,2.0329,2.03265,2.03275,80800000.0
2008-07-08 19:20:00,2.03275,2.03295,2.03265,2.0329,97500000.0
2008-07-08 19:21:00,2.0329,2.0335,2.03285,2.0331,292400000.0
2008-07-08 19:22:00,2.0331,2.03325,2.0327,2.033,181300000.0
2008-07-08 19:23:00,2.033,2.0331,2.03195,2.03195,195200000.0
2008-07-08 19:24:00,2.032,2.0321,2.03115,2.03145,285200000.0
2008-07-08 19:25:00,2.03145,2.0322,2.03145,2.03215,297900000.0
2008-07-08 19:26:00,2.03215,2.0328,2.0321,2.03255,189100000.0
2008-07-08 19:27:00,2.03255,2.03265,2.03245,2.03245,129400000.0
2008-07-08 19:28:00,2.03245,2.0327,2.03245,2.0326,68600000.0
2008-07-08 19:29:00,2.0326,2.0328,2.03245,2.0327,187200000.0
2008-07-08 19:30:00,2.03265,2.0327,2.0325,2.0325,60000000.0
2008-07-08 19:31:00,2.03245,2.0325,2.0322,2.03235,82800000.0
2008-07-08 19:32:00,2.03235,2.0325,2.03235,2.0325,71700000.0
2008-07-08 19:33:00,2.0325,2.033,2.0325,2.03295,138200000.0
2008-07-08 19:34:00,2.03295,2.033,2.032,2.032,133600000.0
2008-07-08 19:35:00,2.032,2.0321,2.031,2.03205,330700000.0
2008-07-08 19:36:00,2.03205,2.03205,2.0317,2.0317,175800000.0
2008-07-08 19:37:00,2.0317,2.03185,2.0309,2.0309,289100000.0
2008-07-08 19:38:00,2.03095,2.0315,2.03055,2.0313,243500000.0
2008-07-08 19:39:00,2.0313,2.03185,2.0313,2.0314,270900000.0
2008-07-08 19:40:00,2.0314,2.0314,2.0314,2.0314,132000000.0
2008-07-08 19:41:00,2.0314,2.0317,2.0314,2.0314,187800000.0
2008-07-08 19:42:00,2.0314,2.03175,2.0314,2.0314,213800000.0
2008-07-08 19:43:00,2.0314,2.0316,2.0314,2.0315,157800000.0
2008-07-08 19:44:00,2.0315,2.03265,2.03145,2.03265,309000000.0
2008-07-08 19:45:00,2.03265,2.0328,2.0319,2.032,250600000.0
2008-07-08 19:46:00,2.032,2.03245,2.0319,2.0322,232700000.0
2008-07-08 19:47:00,2.0322,2.0326,2.03185,2.03185,220500000.0
2008-07-08 19:48:00,2.03185,2.03185,2.0314,2.0314,320600000.0
2008-07-08 19:49:00,2.0314,2.03205,2.0314,2.03195,166000000.0
2008-07-08 19:50:00,2.032,2.03215,2.0314,2.0314,197400000.0
2008-07-08 19:51:00,2.0314,2.0318,2.0314,2.03175,77900000.0
2008-07-08 19:52:00,2.03175,2.0319,2.03155,2.03155,198100000.0
2008-07-08 19:53:00,2.03155,2.0321,2.03155,2.03185,257000000.0
2008-07-08 19:54:00,2.03185,2.0323,2.0316,2.0318,219900000.0
2008-07-08 19:55:00,2.03175,2.0322,2.03145,2.0316,244000000.0
2008-07-08 19:56:00,2.0316,2.03165,2.0314,2.03145,148600000.0
2008-07-08 19:57:00,2.03145,2.0315,2.0314,2.0314,108300000.0
2008-07-08 19:58:00,2.0314,2.0314,2.03055,2.031,80200000.0
2008-07-08 19:59:00,2.031,2.031,2.0309,2.0309,17200000.0
2008-07-08 20:00:00,2.0309,2.031,2.03055,2.0308,111200000.0
2008-07-08 20:01:00,2.0308,2.03095,2.03065,2.0307,168400000.0
2008-07-08 20:02:00,2.03065,2.0307,2.0305,2.0306,164200000.0
2008-07-08 20:03:00,2.0306,2.03095,2.0305,2.0309,179600000.0
2008-07-08 20:04:00,2.0309,2.03145,2.03085,2.03135,211200000.0
2008-07-08 20:05:00,2.03135,2.032,2.03135,2.0319,72500000.0
2008-07-08 20:06:00,2.0319,2.0322,2.03175,2.0322,189300000.0
2008-07-08 20:07:00,2.0322,2.03285,2.0319,2.03275,215500000.0
2008-07-08 20:08:00,2.0328,2.03285,2.03225,2.03225,122000000.0
2008-07-08 20:09:00,2.03225,2.03225,2.0318,2.0319,207500000.0
2008-07-08 20:10:00,2.0319,2.03225,2.0319,2.03225,48500000.0
2008-07-08 20:11:00,2.03225,2.0327,2.0321,2.0323,110600000.0
2008-07-08 20:12:00,2.0323,2.0323,2.0321,2.0322,99400000.0
2008-07-08 20:13:00,2.0322,2.03225,2.03195,2.032,116900000.0
2008-07-08 20:14:00,2.032,2.0325,2.032,2.0325,60500000.0
2008-07-08 20:15:00,2.0325,2.03295,2.03245,2.0327,109500000.0
2008-07-08 20:16:00,2.0327,2.03335,2.03265,2.0333,95600000.0
2008-07-08 20:17:00,2.0333,2.0339,2.0332,2.0334,154900000.0
2008-07-08 20:18:00,2.03345,2.03395,2.0333,2.0336,146400000.0
2008-07-08 20:19:00,2.0336,2.03365,2.03325,2.0333,141700000.0
2008-07-08 20:20:00,2.03335,2.03335,2.0331,2.03315,132700000.0
2008-07-08 20:21:00,2.0332,2.0335,2.0332,2.0335,101300000.0
2008-07-08 20:22:00,2.0335,2.03405,2.0335,2.034,165000000.0
2008-07-08 20:23:00,2.034,2.034,2.0336,2.03375,150800000.0
2008-07-08 20:24:00,2.0337,2.03385,2.03365,2.03365,120000000.0
2008-07-08 20:25:00,2.03365,2.03365,2.03305,2.03325,221100000.0
2008-07-08 20:26:00,2.03325,2.03325,2.03315,2.0332,55800000.0
2008-07-08 20:27:00,2.0332,2.0333,2.0332,2.03325,53400000.0
2008-07-08 20:28:00,2.03325,2.03345,2.03315,2.0333,147000000.0
2008-07-08 20:29:00,2.0334,2.03345,2.0332,2.0334,108100000.0
2008-07-08 20:30:00,2.0334,2.0337,2.0334,2.0337,60200000.0
2008-07-08 20:31:00,2.0337,2.0337,2.0333,2.0333,115400000.0
2008-07-08 20:32:00,2.0333,2.03385,2.0333,2.0335,176300000.0
2008-07-08 20:33:00,2.0335,2.03385,2.0335,2.03385,144500000.0
2008-07-08 20:34:00,2.03385,2.034,2.03365,2.0338,166300000.0
2008-07-08 20:35:00,2.0338,2.0341,2.0338,2.03395,43000000.0
2008-07-08 20:36:00,2.0339,2.03465,2.0339,2.03405,188500000.0
2008-07-08 20:37:00,2.03405,2.0341,2.03365,2.03375,192500000.0
2008-07-08 20:38:00,2.03375,2.03375,2.0335,2.0336,61200000.0
2008-07-08 20:39:00,2.03365,2.03385,2.03355,2.0338,163300000.0
2008-07-08 20:40:00,2.03385,2.034,2.0338,2.03395,115200000.0
2008-07-08 20:41:00,2.03395,2.03445,2.03395,2.03435,185400000.0
2008-07-08 20:42:00,2.03445,2.03465,2.03425,2.0346,120600000.0
2008-07-08 20:43:00,2.0346,2.03475,2.0343,2.0343,60000000.0
2008-07-08 20:44:00,2.0343,2.03435,2.03405,2.0341,52300000.0
2008-07-08 20:45:00,2.03415,2.03445,2.03415,2.03445,43200000.0
2008-07-08 20:46:00,2.0345,2.0349,2.0345,2.0349,152200000.0
2008-07-08 20:47:00,2.0349,2.0351,2.0349,2.035,163400000.0
2008-07-08 20:48:00,2.035,2.035,2.03465,2.0347,121900000.0
2008-07-08 20:49:00,2.0347,2.03495,2.0345,2.0345,92900000.0
2008-07-08 20:50:00,2.0345,2.03475,2.0344,2.03465,139500000.0
2008-07-08 20:51:00,2.03465,2.03475,2.03415,2.03455,253200000.0
2008-07-08 20:52:00,2.03455,2.0351,2.0345,2.03485,308500000.0
2008-07-08 20:53:00,2.03485,2.03485,2.0344,2.0344,224400000.0
2008-07-08 20:54:00,2.0344,2.0349,2.0343,2.0348,181000000.0
2008-07-08 20:55:00,2.0348,2.0349,2.03415,2.0343,163400000.0
2008-07-08 20:56:00,2.0343,2.0344,2.034,2.0341,251000000.0
2008-07-08 20:57:00,2.0341,2.03445,2.034,2.0343,182200000.0
2008-07-08 20:58:00,2.0343,2.03455,2.0343,2.03455,229400000.0
2008-07-08 20:59:00,2.03455,2.03485,2.03435,2.0345,323600000.0
2008-07-08 21:00:00,2.0345,2.0346,2.03405,2.0343,261100000.0
2008-07-08 21:01:00,2.03435,2.03455,2.03405,2.03435,266300000.0
2008-07-08 21:02:00,2.0343,2.03455,2.03415,2.0345,166100000.0
2008-07-08 21:03:00,2.0345,2.0348,2.0344,2.0348,127700000.0
2008-07-08 21:04:00,2.03465,2.0352,2.03455,2.0346,354200000.0
2008-07-08 21:05:00,2.03455,2.0348,2.03445,2.03445,159800000.0
2008-07-08 21:06:00,2.03445,2.0349,2.0343,2.0347,243500000.0
2008-07-08 21:07:00,2.0347,2.03515,2.0345,2.03495,183100000.0
2008-07-08 21:08:00,2.035,2.03515,2.0346,2.03485,254200000.0
2008-07-08 21:09:00,2.0349,2.0349,2.0345,2.03455,130500000.0
2008-07-08 21:10:00,2.03455,2.03485,2.03455,2.0348,94300000.0
2008-07-08 21:11:00,2.0348,2.0348,2.03475,2.03475,8400000.0
2008-07-08 21:12:00,2.03475,2.03555,2.03475,2.0355,151200000.0
2008-07-08 21:13:00,2.0355,2.0355,2.03505,2.0352,167800000.0
2008-07-08 21:14:00,2.0352,2.0352,2.03485,2.0349,98300000.0
2008-07-08 21:15:00,2.0349,2.03525,2.03485,2.035,171800000.0
2008-07-08 21:16:00,2.03495,2.0352,2.03455,2.03505,167000000.0
2008-07-08 21:17:00,2.03505,2.036,2.03505,2.0358,262700000.0
2008-07-08 21:18:00,2.03575,2.03625,2.03575,2.0358,212900000.0
2008-07-08 21:19:00,2.0358,2.036,2.03575,2.0358,211800000.0
2008-07-08 21:20:00,2.03585,2.0359,2.0357,2.0357,79200000.0
2008-07-08 21:21:00,2.0357,2.0358,2.03525,2.03565,173000000.0
2008-07-08 21:22:00,2.0357,2.036,2.0355,2.0356,193000000.0
2008-07-08 21:23:00,2.0356,2.0357,2.0355,2.0356,44200000.0
2008-07-08 21:24:00,2.03555,2.03565,2.0355,2.03555,48800000.0
2008-07-08 21:25:00,2.03555,2.03565,2.03545,2.0356,59300000.0
2008-07-08 21:26:00,2.0356,2.03575,2.0355,2.0357,79000000.0
2008-07-08 21:27:00,2.0362,2.0363,2.03575,2.03585,134000000.0
2008-07-08 21:28:00,2.0359,2.0362,2.03585,2.03605,159000000.0
2008-07-08 21:29:00,2.0362,2.0363,2.0354,2.03545,156200000.0
2008-07-08 21:30:00,2.03545,2.03605,2.03545,2.036,190300000.0
2008-07-08 21:31:00,2.03605,2.0366,2.03605,2.0365,178000000.0
2008-07-08 21:32:00,2.0365,2.03695,2.03625,2.03625,200400000.0
2008-07-08 21:33:00,2.0362,2.0363,2.036,2.036,78400000.0
2008-07-08 21:34:00,2.036,2.03615,2.0358,2.03615,137000000.0
2008-07-08 21:35:00,2.0362,2.03635,2.0361,2.0361,204400000.0
2008-07-08 21:36:00,2.0361,2.0361,2.0354,2.0356,160500000.0
2008-07-08 21:37:00,2.03555,2.03585,2.0355,2.0357,184400000.0
2008-07-08 21:38:00,2.0356,2.0359,2.0354,2.0359,129500000.0
2008-07-08 21:39:00,2.0359,2.036,2.0357,2.0357,121800000.0
2008-07-08 21:40:00,2.0358,2.037,2.0357,2.03695,286200000.0
2008-07-08 21:41:00,2.03695,2.037,2.03675,2.03685,191900000.0
2008-07-08 21:42:00,2.0369,2.0378,2.0369,2.03735,180800000.0
2008-07-08 21:43:00,2.03735,2.03745,2.03725,2.0373,121400000.0
2008-07-08 21:44:00,2.0373,2.0379,2.0373,2.03755,305000000.0
2008-07-08 21:45:00,2.0378,2.0378,2.03735,2.0377,280400000.0
2008-07-08 21:46:00,2.0377,2.0378,2.0375,2.0376,175900000.0
2008-07-08 21:47:00,2.03755,2.03775,2.03745,2.03775,123200000.0
2008-07-08 21:48:00,2.03775,2.03775,2.0375,2.0375,169900000.0
2008-07-08 21:49:00,2.0375,2.03765,2.0374,2.0375,78900000.0
2008-07-08 21:50:00,2.03745,2.03765,2.0373,2.0375,116800000.0
2008-07-08 21:51:00,2.03745,2.0376,2.03735,2.0375,96400000.0
2008-07-08 21:52:00,2.03755,2.03765,2.03755,2.03765,60800000.0
2008-07-08 21:53:00,2.0376,2.0376,2.0374,2.03745,54300000.0
2008-07-08 21:54:00,2.03745,2.0378,2.0371,2.0371,125900000.0
2008-07-08 21:55:00,2.03715,2.0372,2.03675,2.037,124900000.0
2008-07-08 21:56:00,2.037,2.03715,2.03695,2.03715,67800000.0
2008-07-08 21:57:00,2.03715,2.03715,2.03705,2.03705,39200000.0
2008-07-08 21:58:00,2.037,2.037,2.03655,2.0367,106000000.0
2008-07-08 21:59:00,2.0367,2.0368,2.03655,2.0368,112400000.0
2008-07-08 22:00:00,2.03675,2.03685,2.03635,2.0367,123600000.0
2008-07-08 22:01:00,2.0367,2.0369,2.0367,2.03675,80400000.0
2008-07-08 22:02:00,2.03675,2.0371,2.03665,2.03705,167700000.0
2008-07-08 22:03:00,2.03705,2.0371,2.03695,2.03705,65900000.0
2008-07-08 22:04:00,2.03705,2.03705,2.03685,2.037,63000000.0
2008-07-08 22:05:00,2.037,2.037,2.03695,2.03695,35800000.0
2008-07-08 22:06:00,2.03695,2.037,2.03695,2.03695,19700000.0
2008-07-08 22:07:00,2.03695,2.03725,2.0369,2.037,73600000.0
2008-07-08 22:08:00,2.03695,2.03695,2.0367,2.0368,23800000.0
2008-07-08 22:09:00,2.0368,2.0368,2.0365,2.0366,62300000.0
2008-07-08 22:10:00,2.0366,2.0367,2.0364,2.0366,89200000.0
2008-07-08 22:11:00,2.0367,2.03705,2.03665,2.03665,94800000.0
2008-07-08 22:12:00,2.03665,2.03675,2.0366,2.03675,31100000.0
2008-07-08 22:13:00,2.03675,2.0368,2.03675,2.03675,22100000.0
2008-07-08 22:14:00,2.0367,2.0369,2.0367,2.0368,22600000.0
2008-07-08 22:15:00,2.0368,2.03695,2.0367,2.03675,34800000.0
2008-07-08 22:16:00,2.03675,2.0368,2.03665,2.03665,40800000.0
2008-07-08 22:17:00,2.03665,2.03685,2.0366,2.03665,43100000.0
2008-07-08 22:18:00,2.03665,2.0368,2.0366,2.0366,73700000.0
2008-07-08 22:19:00,2.03665,2.0368,2.0366,2.03675,39500000.0
2008-07-08 22:20:00,2.0368,2.0368,2.03675,2.0368,16700000.0
2008-07-08 22:21:00,2.0368,2.0369,2.0367,2.0368,63600000.0
2008-07-08 22:22:00,2.03685,2.0369,2.03665,2.0369,57800000.0
2008-07-08 22:23:00,2.0369,2.0371,2.0369,2.03705,49100000.0
2008-07-08 22:24:00,2.03705,2.03705,2.0367,2.037,45300000.0
2008-07-08 22:25:00,2.037,2.03705,2.03685,2.03695,60900000.0
2008-07-08 22:26:00,2.037,2.03705,2.0365,2.0368,59600000.0
2008-07-08 22:27:00,2.03675,2.0368,2.0365,2.0366,91100000.0
2008-07-08 22:28:00,2.03655,2.03665,2.03645,2.03655,62600000.0
2008-07-08 22:29:00,2.0366,2.03675,2.0365,2.0365,35400000.0
2008-07-08 22:30:00,2.0366,2.0368,2.0365,2.0368,53600000.0
2008-07-08 22:31:00,2.0367,2.0367,2.03625,2.03625,27500000.0
2008-07-08 22:32:00,2.03625,2.0367,2.03625,2.03645,43000000.0
2008-07-08 22:33:00,2.03645,2.03645,2.0361,2.0364,106900000.0
2008-07-08 22:34:00,2.0364,2.0365,2.0363,2.0365,47100000.0
2008-07-08 22:35:00,2.0365,2.0366,2.0363,2.0363,51600000.0
2008-07-08 22:36:00,2.03625,2.03635,2.03615,2.03625,44900000.0
2008-07-08 22:37:00,2.03625,2.03625,2.03595,2.036,24700000.0
2008-07-08 22:38:00,2.036,2.0363,2.036,2.0362,87700000.0
2008-07-08 22:39:00,2.0362,2.0362,2.03585,2.03585,147100000.0
2008-07-08 22:40:00,2.03585,2.0359,2.0357,2.0359,84600000.0
2008-07-08 22:41:00,2.03585,2.03595,2.03585,2.03595,32800000.0
2008-07-08 22:42:00,2.0359,2.0361,2.0358,2.0358,46100000.0
2008-07-08 22:43:00,2.03575,2.0358,2.0357,2.0357,31100000.0
2008-07-08 22:44:00,2.0357,2.0359,2.0355,2.0359,53600000.0
2008-07-08 22:45:00,2.03585,2.03585,2.0355,2.0356,90600000.0
2008-07-08 22:46:00,2.0356,2.03595,2.0355,2.0357,55000000.0
2008-07-08 22:47:00,2.0357,2.03575,2.0355,2.0357,71800000.0
2008-07-08 22:48:00,2.0357,2.0359,2.03565,2.0359,78700000.0
2008-07-08 22:49:00,2.0359,2.036,2.03555,2.0358,66000000.0
2008-07-08 22:50:00,2.0359,2.03595,2.0355,2.03555,51200000.0
2008-07-08 22:51:00,2.0355,2.0357,2.0355,2.03555,65700000.0
2008-07-08 22:52:00,2.03555,2.0358,2.03555,2.0356,14700000.0
2008-07-08 22:53:00,2.0357,2.0357,2.0356,2.03565,65400000.0
2008-07-08 22:54:00,2.03565,2.0358,2.03565,2.0358,61500000.0
2008-07-08 22:55:00,2.0358,2.0358,2.0357,2.0357,14000000.0
2008-07-08 22:56:00,2.0357,2.03575,2.0357,2.0357,67900000.0
2008-07-08 22:57:00,2.0357,2.0358,2.0357,2.0357,43000000.0
2008-07-08 22:58:00,2.0357,2.0358,2.0356,2.03575,70000000.0
2008-07-08 22:59:00,2.0357,2.0359,2.0357,2.0358,26000000.0
2008-07-08 23:00:00,2.03565,2.03565,2.0352,2.0352,39800000.0
2008-07-08 23:01:00,2.0352,2.0354,2.0351,2.0352,168000000.0
2008-07-08 23:02:00,2.0353,2.0358,2.0352,2.0358,97600000.0
2008-07-08 23:03:00,2.03565,2.0359,2.0356,2.0359,4000000.0
2008-07-08 23:04:00,2.03575,2.03675,2.0355,2.0363,43000000.0
2008-07-08 23:05:00,2.0363,2.0365,2.0361,2.0361,30500000.0
2008-07-08 23:06:00,2.0361,2.0362,2.03605,2.03605,14000000.0
2008-07-08 23:07:00,2.036,2.03605,2.03595,2.03595,11000000.0
2008-07-08 23:08:00,2.03595,2.0361,2.03585,2.03585,20000000.0
2008-07-08 23:09:00,2.036,2.036,2.03565,2.036,15000000.0
2008-07-08 23:10:00,2.03605,2.0361,2.03595,2.03595,8000000.0
2008-07-08 23:11:00,2.036,2.0364,2.03585,2.0363,18000000.0
2008-07-08 23:12:00,2.0363,2.03635,2.0359,2.036,19300000.0
2008-07-08 23:13:00,2.03595,2.03615,2.0359,2.036,20000000.0
2008-07-08 23:14:00,2.03605,2.0362,2.036,2.036,17000000.0
2008-07-08 23:15:00,2.03595,2.036,2.0359,2.0359,9000000.0
2008-07-08 23:16:00,2.03595,2.03605,2.0359,2.0359,26600000.0
2008-07-08 23:17:00,2.03595,2.03605,2.0359,2.0359,24800000.0
2008-07-08 23:18:00,2.03595,2.0361,2.03585,2.0359,66400000.0
2008-07-08 23:19:00,2.0359,2.03605,2.0359,2.036,19000000.0
2008-07-08 23:20:00,2.036,2.03605,2.03575,2.03575,28100000.0
2008-07-08 23:21:00,2.03575,2.0358,2.03545,2.0357,91500000.0
2008-07-08 23:22:00,2.0357,2.0357,2.0351,2.0351,57600000.0
2008-07-08 23:23:00,2.0351,2.0354,2.03495,2.0351,74400000.0
2008-07-08 23:24:00,2.0351,2.03565,2.0351,2.03545,101400000.0
2008-07-08 23:25:00,2.0354,2.0356,2.03515,2.0355,41400000.0
2008-07-08 23:26:00,2.03545,2.0355,2.0354,2.0354,9500000.0
2008-07-08 23:27:00,2.0354,2.03555,2.03525,2.03555,35800000.0
2008-07-08 23:28:00,2.03555,2.03555,2.03555,2.03555,1900000.0
2008-07-08 23:29:00,2.03555,2.03555,2.03535,2.03555,12500000.0
2008-07-08 23:30:00,2.03555,2.03555,2.03555,2.03555,1900000.0
2008-07-08 23:31:00,2.035,2.03545,2.035,2.03545,13900000.0
2008-07-08 23:32:00,2.03545,2.03555,2.03545,2.03545,23800000.0
2008-07-08 23:33:00,2.03545,2.03545,2.03525,2.0353,26700000.0
2008-07-08 23:34:00,2.03535,2.0358,2.03535,2.0358,32000000.0
2008-07-08 23:35:00,2.0358,2.0358,2.0356,2.03575,12400000.0
2008-07-08 23:36:00,2.03575,2.0358,2.03575,2.03575,49400000.0
2008-07-08 23:37:00,2.03575,2.0358,2.0357,2.0357,19100000.0
2008-07-08 23:38:00,2.0357,2.0363,2.0357,2.03625,40100000.0
2008-07-08 23:39:00,2.03615,2.03615,2.03585,2.03585,43800000.0
2008-07-08 23:40:00,2.03585,2.036,2.03575,2.0359,50500000.0
2008-07-08 23:41:00,2.036,2.0362,2.03585,2.0361,76900000.0
2008-07-08 23:42:00,2.0361,2.0362,2.03595,2.036,75900000.0
2008-07-08 23:43:00,2.036,2.03605,2.0355,2.0355,57500000.0
2008-07-08 23:44:00,2.0354,2.03545,2.0352,2.0354,53800000.0
2008-07-08 23:45:00,2.0354,2.0355,2.03535,2.0354,38100000.0
2008-07-08 23:46:00,2.0354,2.0355,2.03485,2.0352,39700000.0
2008-07-08 23:47:00,2.03545,2.0356,2.03515,2.0355,57300000.0
2008-07-08 23:48:00,2.03545,2.03565,2.03505,2.03525,76900000.0
2008-07-08 23:49:00,2.03525,2.03525,2.035,2.03515,13400000.0
2008-07-08 23:50:00,2.03515,2.0353,2.03495,2.03525,50000000.0
2008-07-08 23:51:00,2.0353,2.0355,2.0348,2.0355,55300000.0
2008-07-08 23:52:00,2.03555,2.0357,2.0352,2.0357,54100000.0
2008-07-08 23:53:00,2.0357,2.0357,2.0355,2.03565,26700000.0
2008-07-08 23:54:00,2.03565,2.0357,2.03545,2.03545,32400000.0
2008-07-08 23:55:00,2.0354,2.0355,2.0353,2.03535,49500000.0
2008-07-08 23:56:00,2.03535,2.03545,2.03525,2.0354,23800000.0
2008-07-08 23:57:00,2.0354,2.03545,2.03535,2.0354,13800000.0
2008-07-08 23:58:00,2.0354,2.0354,2.03525,2.03535,13800000.0
2008-07-08 23:59:00,2.03535,2.0354,2.0353,2.0353,21900000.0
2008-07-09 00:00:00,2.0353,2.03535,2.035,2.0353,46700000.0
2008-07-09 00:01:00,2.0353,2.0354,2.03515,2.03525,84300000.0
2008-07-09 00:02:00,2.0352,2.03535,2.03515,2.03535,38700000.0
2008-07-09 00:03:00,2.03535,2.0355,2.03525,2.0355,17700000.0
2008-07-09 00:04:00,2.0355,2.0355,2.0354,2.0354,3800000.0
2008-07-09 00:05:00,2.0354,2.0355,2.0354,2.0355,19000000.0
2008-07-09 00:06:00,2.0355,2.0356,2.03545,2.0356,27600000.0
2008-07-09 00:07:00,2.0356,2.0357,2.03545,2.0357,31400000.0
2008-07-09 00:08:00,2.0357,2.0357,2.03555,2.03555,25700000.0
2008-07-09 00:09:00,2.0356,2.0358,2.03555,2.0357,25700000.0
2008-07-09 00:10:00,2.03565,2.03585,2.03565,2.03575,20000000.0
2008-07-09 00:11:00,2.03575,2.0362,2.03575,2.0359,48700000.0
2008-07-09 00:12:00,2.03571,2.03571,2.03513,2.03564,71900000.0
2008-07-09 00:13:00,2.03525,2.0358,2.03519,2.03525,227200000.0
2008-07-09 00:14:00,2.0359,2.0359,2.0359,2.0359,5700000.0
2008-07-09 00:15:00,2.0359,2.0362,2.0359,2.0361,27100000.0
2008-07-09 00:16:00,2.0361,2.0364,2.0357,2.03615,127300000.0
2008-07-09 00:17:00,2.03615,2.0362,2.0358,2.0358,33900000.0
2008-07-09 00:18:00,2.0358,2.03585,2.0358,2.03585,21400000.0
2008-07-09 00:19:00,2.0358,2.0359,2.0354,2.03575,54900000.0
2008-07-09 00:20:00,2.03575,2.03575,2.0357,2.0357,3800000.0
2008-07-09 00:21:00,2.0357,2.03575,2.03555,2.0356,19000000.0
2008-07-09 00:22:00,2.0356,2.03585,2.0356,2.03575,38600000.0
2008-07-09 00:23:00,2.03575,2.03575,2.03565,2.0357,20900000.0
2008-07-09 00:24:00,2.0357,2.03585,2.0357,2.03585,10500000.0
2008-07-09 00:25:00,2.03585,2.0359,2.0355,2.0357,29500000.0
2008-07-09 00:26:00,2.0357,2.0357,2.03535,2.03535,29500000.0
2008-07-09 00:27:00,2.0354,2.0357,2.0354,2.0355,28600000.0
2008-07-09 00:28:00,2.0355,2.0355,2.03515,2.03525,34700000.0
2008-07-09 00:29:00,2.03525,2.0353,2.0351,2.03515,45200000.0
2008-07-09 00:30:00,2.03515,2.03525,2.0351,2.03515,76300000.0
2008-07-09 00:31:00,2.03515,2.03515,2.03465,2.0348,46300000.0
2008-07-09 00:32:00,2.03475,2.0348,2.03475,2.0348,8600000.0
2008-07-09 00:33:00,2.0348,2.0349,2.0348,2.0349,5700000.0
2008-07-09 00:34:00,2.0349,2.0349,2.0349,2.0349,1900000.0
2008-07-09 00:35:00,2.03495,2.03495,2.03495,2.03495,5700000.0
2008-07-09 00:36:00,2.0349,2.03495,2.0349,2.03495,10500000.0
2008-07-09 00:37:00,2.03495,2.035,2.03495,2.035,17100000.0
2008-07-09 00:38:00,2.035,2.03505,2.0348,2.035,46700000.0
2008-07-09 00:39:00,2.035,2.03505,2.035,2.035,10500000.0
2008-07-09 00:40:00,2.035,2.03505,2.035,2.035,8100000.0
2008-07-09 00:41:00,2.035,2.03505,2.035,2.03505,4300000.0
2008-07-09 00:42:00,2.035,2.035,2.035,2.035,4300000.0
2008-07-09 00:43:00,2.03441,2.0348,2.03441,2.0348,73100000.0
2008-07-09 00:44:00,2.035,2.0351,2.0349,2.03505,37600000.0
2008-07-09 00:45:00,2.03505,2.0355,2.0349,2.0353,57700000.0
2008-07-09 00:46:00,2.0353,2.03575,2.03525,2.03525,29100000.0
2008-07-09 00:47:00,2.03535,2.03595,2.03535,2.03555,54500000.0
2008-07-09 00:48:00,2.03555,2.03555,2.0355,2.03555,8100000.0
2008-07-09 00:49:00,2.0357,2.0357,2.0356,2.0356,7600000.0
2008-07-09 00:50:00,2.0356,2.03575,2.03545,2.03565,33300000.0
2008-07-09 00:51:00,2.0357,2.0358,2.0357,2.0358,10000000.0
2008-07-09 00:52:00,2.03575,2.03605,2.03575,2.0359,30600000.0
2008-07-09 00:53:00,2.0359,2.0359,2.0355,2.03555,31400000.0
2008-07-09 00:54:00,2.03555,2.03555,2.035,2.03535,146400000.0
2008-07-09 00:55:00,2.03535,2.03545,2.0352,2.0353,48600000.0
2008-07-09 00:56:00,2.0353,2.03565,2.0351,2.0355,101100000.0
2008-07-09 00:57:00,2.03565,2.03565,2.0351,2.0351,85100000.0
2008-07-09 00:58:00,2.0351,2.0351,2.03475,2.03495,41400000.0
2008-07-09 00:59:00,2.03495,2.0351,2.03415,2.03435,116800000.0
2008-07-09 01:00:00,2.03435,2.03435,2.0338,2.0339,213900001.0
2008-07-09 01:01:00,2.0339,2.0346,2.0331,2.0341,480200000.0
2008-07-09 01:02:00,2.0341,2.0355,2.0341,2.0351,567800000.0
2008-07-09 01:03:00,2.03515,2.03515,2.0348,2.035,174600000.0
2008-07-09 01:04:00,2.03505,2.03505,2.0347,2.0349,27200000.0
2008-07-09 01:05:00,2.03485,2.03485,2.0345,2.0345,11000000.0
2008-07-09 01:06:00,2.03455,2.03475,2.0345,2.0347,14000000.0
2008-07-09 01:07:00,2.03475,2.03495,2.0345,2.0347,19000000.0
2008-07-09 01:08:00,2.0347,2.035,2.03465,2.035,33700000.0
2008-07-09 01:09:00,2.035,2.035,2.035,2.035,13500000.0
2008-07-09 01:10:00,2.0353,2.0354,2.0353,2.0354,16500000.0
2008-07-09 01:11:00,2.0354,2.036,2.0354,2.0357,258400000.0
2008-07-09 01:12:00,2.0357,2.036,2.03545,2.0359,191900000.0
2008-07-09 01:13:00,2.0359,2.036,2.0357,2.0359,67400000.0
2008-07-09 01:14:00,2.0358,2.0358,2.03525,2.0355,152600000.0
2008-07-09 01:15:00,2.0355,2.0355,2.035,2.03525,146500000.0
2008-07-09 01:16:00,2.0353,2.0355,2.03505,2.0355,81500000.0
2008-07-09 01:17:00,2.0356,2.0357,2.03525,2.0353,171500000.0
2008-07-09 01:18:00,2.0353,2.0355,2.0351,2.0355,60800000.0
2008-07-09 01:19:00,2.0355,2.0355,2.035,2.0352,42200000.0
2008-07-09 01:20:00,2.0351,2.0354,2.0351,2.0353,69800000.0
2008-07-09 01:21:00,2.0352,2.0353,2.0352,2.0353,65700000.0
2008-07-09 01:22:00,2.0353,2.0353,2.0352,2.0352,34400000.0
2008-07-09 01:23:00,2.0352,2.0353,2.0352,2.0353,15600000.0
2008-07-09 01:24:00,2.0352,2.0352,2.0352,2.0352,11300000.0
2008-07-09 01:25:00,2.0352,2.0354,2.0352,2.0354,17800000.0
2008-07-09 01:26:00,2.0352,2.0354,2.0352,2.0354,16500000.0
2008-07-09 01:27:00,2.0354,2.0358,2.0354,2.0354,57400000.0
2008-07-09 01:28:00,2.0354,2.0356,2.0353,2.0353,37800000.0
2008-07-09 01:29:00,2.0353,2.0353,2.0352,2.0353,13000000.0
2008-07-09 01:30:00,2.0353,2.0355,2.0353,2.0354,14000000.0
2008-07-09 01:31:00,2.03545,2.03545,2.0353,2.0353,10800000.0
2008-07-09 01:32:00,2.0353,2.0353,2.0353,2.0353,7800000.0
2008-07-09 01:33:00,2.0353,2.0356,2.0353,2.0356,22100000.0
2008-07-09 01:34:00,2.0356,2.0356,2.0352,2.0352,25300000.0
2008-07-09 01:35:00,2.0352,2.0352,2.035,2.0351,37600000.0
2008-07-09 01:36:00,2.0351,2.0352,2.035,2.0352,28300000.0
2008-07-09 01:37:00,2.0352,2.0353,2.0352,2.0353,13700000.0
2008-07-09 01:38:00,2.0353,2.0354,2.0353,2.0354,8900000.0
2008-07-09 01:39:00,2.0354,2.03555,2.0353,2.0353,17700000.0
2008-07-09 01:40:00,2.0353,2.03535,2.0353,2.03535,33000000.0
2008-07-09 01:41:00,2.0353,2.0355,2.0353,2.0354,20300000.0
2008-07-09 01:42:00,2.0354,2.0358,2.03535,2.0356,8200000.0
2008-07-09 01:43:00,2.0356,2.0356,2.0356,2.0356,29900000.0
2008-07-09 01:44:00,2.0356,2.03565,2.035,2.03565,87000000.0
2008-07-09 01:45:00,2.03565,2.03575,2.0353,2.0355,45900000.0
2008-07-09 01:46:00,2.03545,2.03555,2.0354,2.03545,36200000.0
2008-07-09 01:47:00,2.03535,2.0355,2.0353,2.03545,55500000.0
2008-07-09 01:48:00,2.03545,2.03555,2.03525,2.03545,34200000.0
2008-07-09 01:49:00,2.03545,2.03545,2.0352,2.0354,10200000.0
2008-07-09 01:50:00,2.0354,2.03545,2.0354,2.03545,27000000.0
2008-07-09 01:51:00,2.0354,2.03565,2.0354,2.03565,19300000.0
2008-07-09 01:52:00,2.03565,2.03575,2.03555,2.03575,24700000.0
2008-07-09 01:53:00,2.03575,2.03575,2.0356,2.0357,14400000.0
2008-07-09 01:54:00,2.0357,2.0357,2.0353,2.0356,35200000.0
2008-07-09 01:55:00,2.0356,2.03565,2.0355,2.03565,10800000.0
2008-07-09 01:56:00,2.0358,2.03605,2.0358,2.0359,43400000.0
2008-07-09 01:57:00,2.03585,2.03595,2.0356,2.0359,25700000.0
2008-07-09 01:58:00,2.03585,2.03615,2.0356,2.0358,81900000.0
2008-07-09 01:59:00,2.03585,2.03585,2.03575,2.0358,9500000.0
2008-07-09 02:00:00,2.0358,2.03585,2.0354,2.0354,31000000.0
2008-07-09 02:01:00,2.03535,2.03535,2.0353,2.0353,7600000.0
2008-07-09 02:02:00,2.0353,2.03535,2.03525,2.03525,16400000.0
2008-07-09 02:03:00,2.0353,2.03545,2.03525,2.03535,22800000.0
2008-07-09 02:04:00,2.0354,2.0357,2.0354,2.0354,41800000.0
2008-07-09 02:05:00,2.0353,2.03535,2.03505,2.03525,33000000.0
2008-07-09 02:06:00,2.03492,2.03514,2.0347,2.03495,14700000.0
2008-07-09 02:07:00,2.0353,2.0355,2.03525,2.0355,19000000.0
2008-07-09 02:08:00,2.03545,2.0358,2.0354,2.03575,22800000.0
2008-07-09 02:09:00,2.03555,2.03565,2.03535,2.0355,23800000.0
2008-07-09 02:10:00,2.03555,2.03565,2.0351,2.0351,43700000.0
2008-07-09 02:11:00,2.03505,2.03535,2.035,2.0353,19700000.0
2008-07-09 02:12:00,2.0353,2.0353,2.0351,2.0353,32300000.0
2008-07-09 02:13:00,2.0353,2.0353,2.0352,2.03525,17900000.0
2008-07-09 02:14:00,2.03531,2.03533,2.03475,2.03478,44000000.0
2008-07-09 02:15:00,2.03515,2.0353,2.03515,2.03525,10800000.0
2008-07-09 02:16:00,2.03515,2.03515,2.03515,2.03515,1900000.0
2008-07-09 02:17:00,2.0351,2.0351,2.0351,2.0351,1900000.0
2008-07-09 02:18:00,2.03515,2.03515,2.0351,2.0351,3800000.0
2008-07-09 02:19:00,2.0351,2.0351,2.03505,2.03505,3800000.0
2008-07-09 02:20:00,2.03499,2.03499,2.03449,2.03462,17700000.0
2008-07-09 02:21:00,2.03505,2.03525,2.03505,2.03525,11400000.0
2008-07-09 02:22:00,2.0352,2.03545,2.03515,2.0354,41800000.0
2008-07-09 02:23:00,2.03545,2.0356,2.03545,2.0355,26600000.0
2008-07-09 02:24:00,2.03545,2.03555,2.0354,2.0354,21300000.0
2008-07-09 02:25:00,2.0354,2.03555,2.0353,2.0354,24700000.0
2008-07-09 02:26:00,2.03545,2.03545,2.0351,2.0351,13300000.0
2008-07-09 02:27:00,2.0351,2.03525,2.0349,2.03505,58500000.0
2008-07-09 02:28:00,2.03505,2.03525,2.03495,2.03525,19700000.0
2008-07-09 02:29:00,2.03525,2.0353,2.035,2.0351,23200000.0
2008-07-09 02:30:00,2.0352,2.0355,2.0352,2.03535,16200000.0
2008-07-09 02:31:00,2.0354,2.0356,2.0353,2.0356,57800000.0
2008-07-09 02:32:00,2.0355,2.03565,2.0354,2.03565,25400000.0
2008-07-09 02:33:00,2.0356,2.0356,2.0353,2.0353,17700000.0
2008-07-09 02:34:00,2.0353,2.03545,2.0353,2.0354,12700000.0
2008-07-09 02:35:00,2.03535,2.0357,2.03535,2.0357,42300000.0
2008-07-09 02:36:00,2.0358,2.0358,2.0358,2.0358,3800000.0
2008-07-09 02:37:00,2.03585,2.03595,2.0357,2.03595,19700000.0
2008-07-09 02:38:00,2.0358,2.0361,2.0358,2.0359,17800000.0
2008-07-09 02:39:00,2.0359,2.0359,2.0359,2.0359,1300000.0
2008-07-09 02:40:00,2.0359,2.0359,2.0359,2.0359,2600000.0
2008-07-09 02:41:00,2.0358,2.0358,2.0357,2.0357,8900000.0
2008-07-09 02:42:00,2.0357,2.0357,2.03515,2.0352,64000000.0
2008-07-09 02:43:00,2.03525,2.03545,2.03525,2.03545,15800000.0
2008-07-09 02:44:00,2.03555,2.03555,2.03525,2.0353,22700000.0
2008-07-09 02:45:00,2.03535,2.03545,2.03535,2.03535,21200000.0
2008-07-09 02:46:00,2.03545,2.0355,2.03545,2.03545,7600000.0
2008-07-09 02:47:00,2.03545,2.03545,2.03545,2.03545,1900000.0
2008-07-09 02:48:00,2.0354,2.0355,2.0354,2.0355,23900000.0
2008-07-09 02:49:00,2.03555,2.0356,2.0353,2.03535,28500000.0
2008-07-09 02:50:00,2.0353,2.03535,2.0348,2.0348,117700000.0
2008-07-09 02:51:00,2.03475,2.0353,2.03455,2.03525,133900000.0
2008-07-09 02:52:00,2.0354,2.03545,2.03515,2.0353,68800000.0
2008-07-09 02:53:00,2.03525,2.03535,2.03485,2.03505,64100000.0
2008-07-09 02:54:00,2.03505,2.0351,2.0347,2.035,36900000.0
2008-07-09 02:55:00,2.03495,2.03515,2.03495,2.03515,27900000.0
2008-07-09 02:56:00,2.03515,2.03515,2.03475,2.03475,36100000.0
2008-07-09 02:57:00,2.0348,2.03495,2.0347,2.03495,25300000.0
2008-07-09 02:58:00,2.0349,2.03495,2.0349,2.03495,5700000.0
2008-07-09 02:59:00,2.0349,2.0349,2.03485,2.0349,5700000.0
2008-07-09 03:00:00,2.0349,2.03505,2.0349,2.035,45600000.0
2008-07-09 03:01:00,2.0348,2.0357,2.0346,2.0355,193000000.0
2008-07-09 03:02:00,2.0354,2.03575,2.0352,2.03575,154000000.0
2008-07-09 03:03:00,2.0357,2.0357,2.03555,2.0356,36400000.0
2008-07-09 03:04:00,2.03555,2.0356,2.0354,2.03555,72800000.0
2008-07-09 03:05:00,2.03545,2.03585,2.03545,2.0358,47600000.0
2008-07-09 03:06:00,2.0358,2.03585,2.03565,2.0358,95200000.0
2008-07-09 03:07:00,2.0358,2.03585,2.0354,2.03545,106400000.0
2008-07-09 03:08:00,2.0354,2.03545,2.0354,2.0354,19600000.0
2008-07-09 03:09:00,2.0354,2.0354,2.0351,2.03525,28000000.0
2008-07-09 03:10:00,2.03525,2.03525,2.03475,2.03495,28000000.0
2008-07-09 03:11:00,2.035,2.03525,2.03485,2.0349,37700000.0
2008-07-09 03:12:00,2.03485,2.03485,2.03475,2.03475,5600000.0
2008-07-09 03:13:00,2.0347,2.0348,2.03465,2.0348,11200000.0
2008-07-09 03:14:00,2.0347,2.03495,2.0347,2.03495,28000000.0
2008-07-09 03:15:00,2.03485,2.03505,2.0348,2.035,42000000.0
2008-07-09 03:16:00,2.035,2.03505,2.035,2.03505,8400000.0
2008-07-09 03:17:00,2.035,2.035,2.0349,2.03495,14000000.0
2008-07-09 03:18:00,2.03495,2.03495,2.0343,2.0347,78800000.0
2008-07-09 03:19:00,2.03465,2.0347,2.03465,2.0347,11200000.0
2008-07-09 03:20:00,2.03475,2.03475,2.0345,2.0345,14000000.0
2008-07-09 03:21:00,2.0345,2.03465,2.0345,2.03455,19600000.0
2008-07-09 03:22:00,2.03445,2.03445,2.0344,2.03445,14000000.0
2008-07-09 03:23:00,2.0345,2.0345,2.03445,2.03445,19600000.0
2008-07-09 03:24:00,2.0344,2.0346,2.0344,2.0346,16300000.0
2008-07-09 03:25:00,2.0347,2.03475,2.0346,2.0346,38900000.0
2008-07-09 03:26:00,2.0346,2.0351,2.03445,2.035,47200000.0
2008-07-09 03:27:00,2.0349,2.0352,2.0346,2.03515,89800000.0
2008-07-09 03:28:00,2.03515,2.0354,2.03515,2.03525,64000000.0
2008-07-09 03:29:00,2.03525,2.0354,2.0352,2.03535,54300000.0
2008-07-09 03:30:00,2.03535,2.03545,2.03505,2.0351,127800000.0
2008-07-09 03:31:00,2.03515,2.0353,2.03485,2.035,199000000.0
2008-07-09 03:32:00,2.0351,2.03565,2.0351,2.03555,78800000.0
2008-07-09 03:33:00,2.03565,2.0358,2.0356,2.0356,80500000.0
2008-07-09 03:34:00,2.0357,2.0357,2.03565,2.03565,21200000.0
2008-07-09 03:35:00,2.03565,2.03565,2.03555,2.03555,11200000.0
2008-07-09 03:36:00,2.03565,2.0357,2.03555,2.0356,22400000.0
2008-07-09 03:37:00,2.03555,2.03555,2.03525,2.03525,32800000.0
2008-07-09 03:38:00,2.03535,2.03545,2.03525,2.03545,36400000.0
2008-07-09 03:39:00,2.03545,2.0359,2.03535,2.03575,96800000.0
2008-07-09 03:40:00,2.0358,2.0358,2.03545,2.03545,47600000.0
2008-07-09 03:41:00,2.03545,2.0356,2.0353,2.03555,37500000.0
2008-07-09 03:42:00,2.03555,2.0356,2.0353,2.0356,33200000.0
2008-07-09 03:43:00,2.03565,2.0358,2.03525,2.0355,62500000.0
2008-07-09 03:44:00,2.03555,2.03565,2.0351,2.03565,95700000.0
2008-07-09 03:45:00,2.0357,2.03585,2.0356,2.03585,49400000.0
2008-07-09 03:46:00,2.03575,2.03575,2.03575,2.03575,2800000.0
2008-07-09 03:47:00,2.0359,2.03595,2.03565,2.03585,28000000.0
2008-07-09 03:48:00,2.0357,2.03585,2.03555,2.03555,41800000.0
2008-07-09 03:49:00,2.0357,2.0357,2.03485,2.035,123700000.0
2008-07-09 03:50:00,2.0351,2.03535,2.035,2.0352,37000000.0
2008-07-09 03:51:00,2.03535,2.0354,2.0351,2.03515,28000000.0
2008-07-09 03:52:00,2.03504,2.03522,2.03475,2.03513,31400000.0
2008-07-09 03:53:00,2.0351,2.0353,2.035,2.0351,23500000.0
2008-07-09 03:54:00,2.03505,2.03505,2.03495,2.03495,8400000.0
2008-07-09 03:55:00,2.03505,2.0351,2.03505,2.0351,5600000.0
2008-07-09 03:56:00,2.03515,2.0356,2.03515,2.0355,44800000.0
2008-07-09 03:57:00,2.0355,2.03555,2.035,2.03535,60200000.0
2008-07-09 03:58:00,2.0355,2.0356,2.0355,2.0355,22400000.0
2008-07-09 03:59:00,2.0355,2.0355,2.0353,2.03545,42000000.0
2008-07-09 04:00:00,2.03545,2.03565,2.0353,2.03565,39200000.0
2008-07-09 04:01:00,2.0356,2.0359,2.0353,2.0353,55600000.0
2008-07-09 04:02:00,2.0354,2.03555,2.0354,2.03545,34900000.0
2008-07-09 04:03:00,2.03535,2.0357,2.03535,2.0357,58600000.0
2008-07-09 04:04:00,2.03565,2.03565,2.0355,2.0355,49000000.0
2008-07-09 04:05:00,2.0355,2.0355,2.0353,2.0353,39100000.0
2008-07-09 04:06:00,2.03535,2.03545,2.0351,2.03515,46200000.0
2008-07-09 04:07:00,2.03525,2.03535,2.035,2.035,43300000.0
2008-07-09 04:08:00,2.035,2.03535,2.03495,2.03535,92400000.0
2008-07-09 04:09:00,2.0353,2.03555,2.0353,2.03555,39200000.0
2008-07-09 04:10:00,2.03555,2.03555,2.03535,2.0354,42000000.0
2008-07-09 04:11:00,2.03545,2.0355,2.0354,2.0355,11200000.0
2008-07-09 04:12:00,2.0354,2.03555,2.0352,2.03525,47600000.0
2008-07-09 04:13:00,2.0353,2.03535,2.03505,2.03525,42000000.0
2008-07-09 04:14:00,2.03525,2.03555,2.03525,2.03525,16800000.0
2008-07-09 04:15:00,2.03525,2.0355,2.0351,2.03535,36400000.0
2008-07-09 04:16:00,2.0355,2.0355,2.03525,2.0353,30800000.0
2008-07-09 04:17:00,2.03525,2.0355,2.03525,2.0355,28100000.0
2008-07-09 04:18:00,2.0353,2.0355,2.0353,2.03545,57300000.0
2008-07-09 04:19:00,2.0356,2.03565,2.0356,2.03565,23800000.0
2008-07-09 04:20:00,2.0356,2.0359,2.0356,2.03575,18000000.0
2008-07-09 04:21:00,2.03575,2.03575,2.0357,2.03575,12600000.0
2008-07-09 04:22:00,2.0357,2.03575,2.0356,2.0357,38800000.0
2008-07-09 04:23:00,2.03585,2.03595,2.03545,2.0356,37700000.0
2008-07-09 04:24:00,2.0356,2.0356,2.03545,2.0355,11200000.0
2008-07-09 04:25:00,2.03555,2.03565,2.03555,2.0356,22400000.0
2008-07-09 04:26:00,2.0356,2.0358,2.0354,2.0355,74400000.0
2008-07-09 04:27:00,2.0356,2.03565,2.0354,2.0355,94400000.0
2008-07-09 04:28:00,2.03555,2.03555,2.0353,2.03555,39600000.0
2008-07-09 04:29:00,2.03565,2.03565,2.0355,2.03565,33600000.0
2008-07-09 04:30:00,2.03575,2.03575,2.03555,2.03555,22400000.0
2008-07-09 04:31:00,2.03555,2.03585,2.0354,2.0354,46800000.0
2008-07-09 04:32:00,2.0354,2.03565,2.0354,2.0355,48500000.0
2008-07-09 04:33:00,2.03545,2.0356,2.0349,2.03525,92800000.0
2008-07-09 04:34:00,2.03525,2.0353,2.03495,2.03515,93300000.0
2008-07-09 04:35:00,2.0351,2.0354,2.0351,2.03515,103300000.0
2008-07-09 04:36:00,2.0352,2.0352,2.0349,2.03505,59500000.0
2008-07-09 04:37:00,2.03505,2.0351,2.0349,2.0351,40200000.0
2008-07-09 04:38:00,2.0351,2.03525,2.03485,2.0349,57400000.0
2008-07-09 04:39:00,2.0349,2.03505,2.0348,2.03505,43400000.0
2008-07-09 04:40:00,2.03505,2.0351,2.03475,2.03485,84000000.0
2008-07-09 04:41:00,2.03485,2.0352,2.03485,2.03515,47600000.0
2008-07-09 04:42:00,2.03515,2.03535,2.035,2.03525,50400000.0
2008-07-09 04:43:00,2.0352,2.0352,2.0345,2.03465,64400000.0
2008-07-09 04:44:00,2.03465,2.03485,2.0346,2.0348,65000000.0
2008-07-09 04:45:00,2.03465,2.03475,2.0346,2.03475,29400000.0
2008-07-09 04:46:00,2.0343,2.03467,2.03404,2.03467,20000000.0
2008-07-09 04:47:00,2.03475,2.03485,2.03465,2.03465,26500000.0
2008-07-09 04:48:00,2.03465,2.03465,2.03465,2.03465,8400000.0
2008-07-09 04:49:00,2.03465,2.0347,2.03465,2.0347,8400000.0
2008-07-09 04:50:00,2.03411,2.03459,2.034,2.03434,15000000.0
2008-07-09 04:51:00,2.0347,2.0347,2.0346,2.0346,16800000.0
2008-07-09 04:52:00,2.03455,2.03455,2.0344,2.0344,23800000.0
2008-07-09 04:53:00,2.03435,2.0345,2.03435,2.0345,36100000.0
2008-07-09 04:54:00,2.0344,2.0344,2.03435,2.0344,18200000.0
2008-07-09 04:55:00,2.0346,2.0346,2.03445,2.03445,18700000.0
2008-07-09 04:56:00,2.0345,2.0345,2.03445,2.03445,8400000.0
2008-07-09 04:57:00,2.03445,2.03455,2.03445,2.03455,12000000.0
2008-07-09 04:58:00,2.0346,2.0346,2.0346,2.0346,2000000.0
2008-07-09 04:59:00,2.03376,2.03432,2.03376,2.03386,36000000.0
2008-07-09 05:00:00,2.03455,2.03455,2.0345,2.0345,15000000.0
2008-07-09 05:01:00,2.03455,2.03455,2.0343,2.0343,31200000.0
2008-07-09 05:02:00,2.03425,2.03425,2.0341,2.0342,25200000.0
2008-07-09 05:03:00,2.0342,2.0342,2.0342,2.0342,5600000.0
2008-07-09 05:04:00,2.03362,2.03402,2.03358,2.03361,14000000.0
2008-07-09 05:05:00,2.0342,2.0342,2.0342,2.0342,5600000.0
2008-07-09 05:06:00,2.0342,2.0342,2.0342,2.0342,2800000.0
2008-07-09 05:07:00,2.03384,2.03419,2.03371,2.03419,14400000.0
2008-07-09 05:08:00,2.0342,2.03425,2.0341,2.0341,18200000.0
2008-07-09 05:09:00,2.0341,2.0341,2.0341,2.0341,2800000.0
2008-07-09 05:10:00,2.0341,2.0341,2.03405,2.03405,30800000.0
2008-07-09 05:11:00,2.034,2.03405,2.034,2.03405,5600000.0
2008-07-09 05:12:00,2.0341,2.03435,2.03405,2.0343,60100000.0
2008-07-09 05:13:00,2.0343,2.03445,2.03425,2.03435,47600000.0
2008-07-09 05:14:00,2.03445,2.03445,2.03425,2.03425,86800000.0
2008-07-09 05:15:00,2.0342,2.03425,2.03385,2.03415,45300000.0
2008-07-09 05:16:00,2.0341,2.03425,2.0341,2.03425,14600000.0
2008-07-09 05:17:00,2.0342,2.03435,2.03415,2.03425,22400000.0
2008-07-09 05:18:00,2.0343,2.0343,2.034,2.03415,19600000.0
2008-07-09 05:19:00,2.03415,2.03415,2.0341,2.0341,11200000.0
2008-07-09 05:20:00,2.0341,2.03415,2.0341,2.03415,8400000.0
2008-07-09 05:21:00,2.0341,2.0341,2.0341,2.0341,5600000.0
2008-07-09 05:22:00,2.03405,2.0342,2.034,2.0342,13800000.0
2008-07-09 05:23:00,2.0341,2.0342,2.0337,2.0337,33400000.0
2008-07-09 05:24:00,2.0337,2.0338,2.0337,2.0338,19100000.0
2008-07-09 05:25:00,2.03385,2.03395,2.0338,2.0339,95000000.0
2008-07-09 05:26:00,2.03385,2.034,2.0338,2.03395,24900000.0
2008-07-09 05:27:00,2.03395,2.034,2.03395,2.03395,15000000.0
2008-07-09 05:28:00,2.034,2.034,2.034,2.034,2800000.0
2008-07-09 05:29:00,2.034,2.0341,2.034,2.0341,16600000.0
2008-07-09 05:30:00,2.0341,2.03415,2.03395,2.034,18100000.0
2008-07-09 05:31:00,2.03405,2.03425,2.03405,2.0342,32800000.0
2008-07-09 05:32:00,2.0342,2.03425,2.0341,2.03425,44800000.0
2008-07-09 05:33:00,2.03415,2.03435,2.03405,2.0341,53200000.0
2008-07-09 05:34:00,2.0342,2.03425,2.0342,2.0342,8400000.0
2008-07-09 05:35:00,2.0342,2.03435,2.03405,2.0343,63000000.0
2008-07-09 05:36:00,2.0343,2.0344,2.03425,2.0343,36400000.0
2008-07-09 05:37:00,2.03425,2.0343,2.03425,2.03425,14000000.0
2008-07-09 05:38:00,2.0343,2.0343,2.0343,2.0343,2800000.0
2008-07-09 05:39:00,2.03425,2.03425,2.03425,2.03425,5600000.0
2008-07-09 05:40:00,2.03425,2.03425,2.03405,2.03405,14600000.0
2008-07-09 05:41:00,2.03405,2.03405,2.03405,2.03405,11200000.0
2008-07-09 05:42:00,2.03405,2.0341,2.03405,2.0341,33600000.0
2008-07-09 05:43:00,2.03415,2.03415,2.03405,2.03405,16800000.0
2008-07-09 05:44:00,2.03405,2.0344,2.03405,2.0342,44600000.0
2008-07-09 05:45:00,2.03425,2.03435,2.0341,2.03435,29200000.0
2008-07-09 05:46:00,2.0344,2.0347,2.0344,2.03455,52400000.0
2008-07-09 05:47:00,2.03455,2.03455,2.03455,2.03455,2800000.0
2008-07-09 05:48:00,2.03455,2.0346,2.03455,2.03455,16800000.0
2008-07-09 05:49:00,2.03455,2.0346,2.03445,2.0345,29300000.0
2008-07-09 05:50:00,2.03455,2.03455,2.0343,2.03445,28000000.0
2008-07-09 05:51:00,2.0345,2.0345,2.0343,2.0343,25900000.0
2008-07-09 05:52:00,2.03425,2.0343,2.03425,2.0343,19600000.0
2008-07-09 05:53:00,2.0343,2.0346,2.03425,2.0346,93700000.0
2008-07-09 05:54:00,2.0346,2.03475,2.03455,2.03455,111800000.0
2008-07-09 05:55:00,2.0346,2.03465,2.0345,2.03455,39200000.0
2008-07-09 05:56:00,2.0345,2.0345,2.0344,2.0345,23900000.0
2008-07-09 05:57:00,2.0345,2.0345,2.0344,2.0345,7800000.0
2008-07-09 05:58:00,2.0345,2.0345,2.0345,2.0345,1300000.0
2008-07-09 05:59:00,2.0345,2.03455,2.0345,2.03455,35800000.0
2008-07-09 06:00:00,2.03423,2.0344,2.03355,2.03411,114600000.0
2008-07-09 06:01:00,2.03455,2.03455,2.0344,2.0344,16800000.0
2008-07-09 06:02:00,2.03435,2.03435,2.0343,2.0343,35000000.0
2008-07-09 06:03:00,2.0344,2.0344,2.03435,2.03435,5600000.0
2008-07-09 06:04:00,2.03435,2.0344,2.0343,2.0344,29400000.0
2008-07-09 06:05:00,2.03445,2.03445,2.0343,2.0343,16700000.0
2008-07-09 06:06:00,2.03453,2.03453,2.0337,2.03405,50800000.0
2008-07-09 06:07:00,2.0343,2.0343,2.0342,2.0342,19600000.0
2008-07-09 06:08:00,2.0342,2.0342,2.0339,2.03395,42600000.0
2008-07-09 06:09:00,2.03395,2.0341,2.0337,2.03405,88300000.0
2008-07-09 06:10:00,2.034,2.034,2.0337,2.0337,73200000.0
2008-07-09 06:11:00,2.03375,2.03395,2.0337,2.0337,52800000.0
2008-07-09 06:12:00,2.0337,2.0339,2.0337,2.0338,56200000.0
2008-07-09 06:13:00,2.03375,2.03395,2.03375,2.0339,50200000.0
2008-07-09 06:14:00,2.03395,2.03395,2.0335,2.03365,42400000.0
2008-07-09 06:15:00,2.0336,2.03365,2.0336,2.0336,32400000.0
2008-07-09 06:16:00,2.0336,2.0337,2.03345,2.03345,15300000.0
2008-07-09 06:17:00,2.0334,2.0335,2.03335,2.0334,25200000.0
2008-07-09 06:18:00,2.03335,2.0334,2.03335,2.03335,22400000.0
2008-07-09 06:19:00,2.0334,2.03365,2.0332,2.03335,85300000.0
2008-07-09 06:20:00,2.0333,2.03395,2.0333,2.03395,92100000.0
2008-07-09 06:21:00,2.03395,2.0346,2.03395,2.0345,169900000.0
2008-07-09 06:22:00,2.0345,2.0345,2.03415,2.0342,44800000.0
2008-07-09 06:23:00,2.0343,2.0348,2.0341,2.0344,79600000.0
2008-07-09 06:24:00,2.03435,2.03435,2.0342,2.0343,22400000.0
2008-07-09 06:25:00,2.03435,2.03435,2.0342,2.0342,19600000.0
2008-07-09 06:26:00,2.03435,2.03435,2.03375,2.0339,38300000.0
2008-07-09 06:27:00,2.0339,2.0339,2.0339,2.0339,11700000.0
2008-07-09 06:28:00,2.0339,2.0339,2.0324,2.0327,151300000.0
2008-07-09 06:29:00,2.0327,2.0327,2.0324,2.0324,67300000.0
2008-07-09 06:30:00,2.0324,2.0324,2.03135,2.0314,140900000.0
2008-07-09 06:31:00,2.0313,2.0317,2.0309,2.031,274400000.0
2008-07-09 06:32:00,2.031,2.031,2.0302,2.0307,305700000.0
2008-07-09 06:33:00,2.0307,2.0307,2.0297,2.0297,138800000.0
2008-07-09 06:34:00,2.0296,2.0299,2.02945,2.02965,104000000.0
2008-07-09 06:35:00,2.0297,2.0303,2.0295,2.0302,184000000.0
2008-07-09 06:36:00,2.0302,2.0307,2.0299,2.0305,164700000.0
2008-07-09 06:37:00,2.03045,2.0305,2.03,2.0301,197200000.0
2008-07-09 06:38:00,2.0302,2.0308,2.0302,2.03055,195500000.0
2008-07-09 06:39:00,2.03055,2.0307,2.0302,2.0306,171300000.0
2008-07-09 06:40:00,2.03055,2.0315,2.03055,2.0313,210500000.0
2008-07-09 06:41:00,2.0313,2.0313,2.0302,2.0304,143400000.0
2008-07-09 06:42:00,2.0304,2.0306,2.0303,2.0305,130200000.0
2008-07-09 06:43:00,2.0305,2.03105,2.0305,2.03055,131500000.0
2008-07-09 06:44:00,2.03055,2.0307,2.03025,2.03055,194000000.0
2008-07-09 06:45:00,2.0305,2.0308,2.0304,2.0305,104500000.0
2008-07-09 06:46:00,2.03025,2.0304,2.0301,2.0302,100700000.0
2008-07-09 06:47:00,2.0302,2.0303,2.0299,2.0302,156700000.0
2008-07-09 06:48:00,2.03005,2.03025,2.03,2.0302,75800000.0
2008-07-09 06:49:00,2.0302,2.0305,2.0301,2.0302,105300000.0
2008-07-09 06:50:00,2.03025,2.0306,2.0301,2.0304,119500000.0
2008-07-09 06:51:00,2.03045,2.0308,2.03,2.0302,245300000.0
2008-07-09 06:52:00,2.0302,2.03045,2.0298,2.03035,152000000.0
2008-07-09 06:53:00,2.03045,2.03065,2.03035,2.03045,86000000.0
2008-07-09 06:54:00,2.0306,2.0314,2.0305,2.0312,194600000.0
2008-07-09 06:55:00,2.0312,2.03155,2.03115,2.0312,95200000.0
2008-07-09 06:56:00,2.03145,2.0316,2.03135,2.03135,68400000.0
2008-07-09 06:57:00,2.0314,2.03165,2.0312,2.03125,91600000.0
2008-07-09 06:58:00,2.03135,2.0319,2.03135,2.0315,186600000.0
2008-07-09 06:59:00,2.0316,2.0317,2.0304,2.0304,181800000.0
2008-07-09 07:00:00,2.0303,2.0309,2.0297,2.03005,272900000.0
2008-07-09 07:01:00,2.03,2.0305,2.0299,2.0301,106400000.0
2008-07-09 07:02:00,2.03005,2.03035,2.0298,2.03015,159600000.0
2008-07-09 07:03:00,2.0303,2.03035,2.02985,2.03015,184800000.0
2008-07-09 07:04:00,2.03015,2.03035,2.029,2.0294,286400000.0
2008-07-09 07:05:00,2.02945,2.03015,2.02945,2.0296,164800000.0
2008-07-09 07:06:00,2.02975,2.03,2.0293,2.0295,121400000.0
2008-07-09 07:07:00,2.0295,2.0295,2.0289,2.02935,209000000.0
2008-07-09 07:08:00,2.0293,2.02965,2.02925,2.02955,95200000.0
2008-07-09 07:09:00,2.02955,2.0299,2.0295,2.0297,70200000.0
2008-07-09 07:10:00,2.0297,2.0298,2.0293,2.0294,157000000.0
2008-07-09 07:11:00,2.02935,2.0295,2.02915,2.0292,144800000.0
2008-07-09 07:12:00,2.0292,2.02945,2.0286,2.02905,252400000.0
2008-07-09 07:13:00,2.0291,2.0295,2.0291,2.0294,187200000.0
2008-07-09 07:14:00,2.0294,2.0296,2.02925,2.02955,69600000.0
2008-07-09 07:15:00,2.02955,2.03025,2.02935,2.02955,163200000.0
2008-07-09 07:16:00,2.02965,2.0302,2.02965,2.0297,71100000.0
2008-07-09 07:17:00,2.0297,2.03025,2.0297,2.02985,121800000.0
2008-07-09 07:18:00,2.02985,2.03005,2.0294,2.02955,128700000.0
2008-07-09 07:19:00,2.02955,2.0296,2.02865,2.0287,204300000.0
2008-07-09 07:20:00,2.02865,2.0288,2.028,2.02855,157500000.0
2008-07-09 07:21:00,2.0285,2.0291,2.0283,2.02905,261800000.0
2008-07-09 07:22:00,2.02905,2.0291,2.02875,2.029,136500000.0
2008-07-09 07:23:00,2.02895,2.0292,2.02875,2.0288,111900000.0
2008-07-09 07:24:00,2.0289,2.0289,2.02845,2.02845,87400000.0
2008-07-09 07:25:00,2.0284,2.02855,2.02815,2.02845,127300000.0
2008-07-09 07:26:00,2.02845,2.02895,2.02845,2.0285,149000000.0
2008-07-09 07:27:00,2.0285,2.0289,2.02835,2.0284,246300000.0
2008-07-09 07:28:00,2.0284,2.02915,2.0284,2.0286,208500000.0
2008-07-09 07:29:00,2.0286,2.02875,2.0281,2.0283,264200000.0
2008-07-09 07:30:00,2.0283,2.0284,2.0278,2.0278,386700000.0
2008-07-09 07:31:00,2.0278,2.02825,2.0276,2.02825,264100000.0
2008-07-09 07:32:00,2.02825,2.02855,2.02805,2.02805,211600000.0
2008-07-09 07:33:00,2.0281,2.0285,2.0278,2.02815,319800000.0
2008-07-09 07:34:00,2.02815,2.02825,2.028,2.028,128800000.0
2008-07-09 07:35:00,2.0279,2.02805,2.02765,2.02795,86000000.0
2008-07-09 07:36:00,2.02805,2.02875,2.02805,2.02825,142100000.0
2008-07-09 07:37:00,2.0283,2.0283,2.02775,2.02805,175300000.0
2008-07-09 07:38:00,2.02815,2.02815,2.028,2.02815,49000000.0
2008-07-09 07:39:00,2.02815,2.02875,2.028,2.0286,170000000.0
2008-07-09 07:40:00,2.0286,2.0289,2.02815,2.02815,158700000.0
2008-07-09 07:41:00,2.02815,2.0288,2.02815,2.0283,164300000.0
2008-07-09 07:42:00,2.02825,2.02935,2.0282,2.0291,233300000.0
2008-07-09 07:43:00,2.029,2.0291,2.0285,2.02865,196400000.0
2008-07-09 07:44:00,2.02865,2.0292,2.02805,2.0291,169700000.0
2008-07-09 07:45:00,2.0292,2.0293,2.02875,2.02905,97400000.0
2008-07-09 07:46:00,2.02905,2.02905,2.02845,2.02875,159000000.0
2008-07-09 07:47:00,2.0287,2.02895,2.02825,2.0288,193000000.0
2008-07-09 07:48:00,2.0287,2.029,2.0283,2.02895,99800000.0
2008-07-09 07:49:00,2.0287,2.02905,2.02865,2.02895,148700000.0
2008-07-09 07:50:00,2.02895,2.0291,2.02845,2.02855,194900000.0
2008-07-09 07:51:00,2.02855,2.02865,2.02825,2.02865,88800000.0
2008-07-09 07:52:00,2.0287,2.02885,2.02855,2.0286,156100000.0
2008-07-09 07:53:00,2.0286,2.0286,2.0282,2.02825,125100000.0
2008-07-09 07:54:00,2.02825,2.02835,2.0274,2.0276,228600000.0
2008-07-09 07:55:00,2.0276,2.02835,2.02745,2.0282,280300000.0
2008-07-09 07:56:00,2.0282,2.02825,2.0277,2.02775,182300000.0
2008-07-09 07:57:00,2.0278,2.028,2.02745,2.02755,241600000.0
2008-07-09 07:58:00,2.0275,2.0278,2.02745,2.0275,156700000.0
2008-07-09 07:59:00,2.0276,2.0277,2.0274,2.0275,94600000.0
2008-07-09 08:00:00,2.02745,2.02795,2.02745,2.0279,116600000.0
2008-07-09 08:01:00,2.028,2.0286,2.02795,2.028,101600000.0
2008-07-09 08:02:00,2.0281,2.0285,2.02795,2.02825,144100000.0
2008-07-09 08:03:00,2.0282,2.0286,2.0282,2.0286,49600000.0
2008-07-09 08:04:00,2.0286,2.0286,2.0282,2.0285,64000000.0
2008-07-09 08:05:00,2.0285,2.02895,2.0283,2.0289,87900000.0
2008-07-09 08:06:00,2.0289,2.0297,2.0288,2.0291,106800000.0
2008-07-09 08:07:00,2.0291,2.0294,2.0289,2.02925,165300000.0
2008-07-09 08:08:00,2.0293,2.02965,2.0288,2.02965,135400000.0
2008-07-09 08:09:00,2.02955,2.0296,2.02885,2.0291,100600000.0
2008-07-09 08:10:00,2.02905,2.0292,2.0289,2.02895,93700000.0
2008-07-09 08:11:00,2.02895,2.0296,2.0287,2.0295,210300000.0
2008-07-09 08:12:00,2.0295,2.0302,2.02945,2.02975,214800000.0
2008-07-09 08:13:00,2.02985,2.0304,2.02985,2.02995,222500000.0
2008-07-09 08:14:00,2.03,2.03025,2.03,2.03015,125100000.0
2008-07-09 08:15:00,2.0302,2.0306,2.0301,2.0305,73700000.0
2008-07-09 08:16:00,2.0305,2.0308,2.0304,2.03065,179000000.0
2008-07-09 08:17:00,2.0308,2.031,2.03035,2.0307,157900000.0
2008-07-09 08:18:00,2.0307,2.03095,2.03,2.0308,392700000.0
2008-07-09 08:19:00,2.03065,2.03095,2.03045,2.0308,288700000.0
2008-07-09 08:20:00,2.0311,2.03115,2.03065,2.03115,232300000.0
2008-07-09 08:21:00,2.03115,2.03135,2.03055,2.03055,395100000.0
2008-07-09 08:22:00,2.03055,2.031,2.03055,2.0309,298100000.0
2008-07-09 08:23:00,2.0309,2.031,2.03005,2.03025,338600000.0
2008-07-09 08:24:00,2.0302,2.03025,2.0293,2.02985,338800000.0
2008-07-09 08:25:00,2.0299,2.0299,2.02885,2.0289,361100000.0
2008-07-09 08:26:00,2.02885,2.0291,2.02845,2.0286,362900000.0
2008-07-09 08:27:00,2.02855,2.0298,2.02855,2.0297,311500000.0
2008-07-09 08:28:00,2.0297,2.0306,2.0297,2.0306,343700000.0
2008-07-09 08:29:00,2.0306,2.0306,2.02995,2.03,299500000.0
2008-07-09 08:30:00,2.03,2.0303,2.02995,2.03025,176600000.0
2008-07-09 08:31:00,2.0302,2.0306,2.0302,2.03055,146000000.0
2008-07-09 08:32:00,2.03055,2.0307,2.03015,2.0302,239500000.0
2008-07-09 08:33:00,2.03025,2.0308,2.0299,2.03,258100000.0
2008-07-09 08:34:00,2.03,2.0302,2.03,2.03,138900000.0
2008-07-09 08:35:00,2.0301,2.03135,2.03,2.0311,224100000.0
2008-07-09 08:36:00,2.0311,2.03135,2.03085,2.03095,166500000.0
2008-07-09 08:37:00,2.0312,2.0312,2.03085,2.0312,171400000.0
2008-07-09 08:38:00,2.03105,2.03115,2.03085,2.031,164400000.0
2008-07-09 08:39:00,2.031,2.0318,2.0309,2.0318,162700000.0
2008-07-09 08:40:00,2.0318,2.0327,2.0315,2.03195,283000000.0
2008-07-09 08:41:00,2.0319,2.032,2.0316,2.0319,291200000.0
2008-07-09 08:42:00,2.0319,2.0323,2.0318,2.0321,326300000.0
2008-07-09 08:43:00,2.0322,2.0326,2.032,2.0321,329200000.0
2008-07-09 08:44:00,2.0321,2.0323,2.0319,2.0321,172500000.0
2008-07-09 08:45:00,2.0321,2.0322,2.0311,2.0311,273700000.0
2008-07-09 08:46:00,2.0311,2.03125,2.03075,2.0309,225700000.0
2008-07-09 08:47:00,2.0309,2.03135,2.0308,2.03115,223700000.0
2008-07-09 08:48:00,2.03115,2.0314,2.031,2.03125,345900000.0
2008-07-09 08:49:00,2.0313,2.032,2.03125,2.032,86800000.0
2008-07-09 08:50:00,2.032,2.032,2.0309,2.03095,226700000.0
2008-07-09 08:51:00,2.03095,2.0311,2.0307,2.03075,239600000.0
2008-07-09 08:52:00,2.0307,2.0311,2.0307,2.0308,200200000.0
2008-07-09 08:53:00,2.0308,2.0314,2.03075,2.03095,234100000.0
2008-07-09 08:54:00,2.03095,2.03125,2.0307,2.0307,410800000.0
2008-07-09 08:55:00,2.0307,2.03115,2.0307,2.0311,304700000.0
2008-07-09 08:56:00,2.0312,2.03145,2.03115,2.03145,278900000.0
2008-07-09 08:57:00,2.03145,2.0317,2.03135,2.0316,309500000.0
2008-07-09 08:58:00,2.0316,2.0321,2.03145,2.0321,405000000.0
2008-07-09 08:59:00,2.0321,2.0323,2.03105,2.0311,466200000.0
2008-07-09 09:00:00,2.03115,2.03175,2.031,2.0317,249800000.0
2008-07-09 09:01:00,2.0317,2.0327,2.0317,2.03265,409300000.0
2008-07-09 09:02:00,2.03265,2.03265,2.032,2.03255,497000000.0
2008-07-09 09:03:00,2.03255,2.03265,2.0322,2.03225,377200000.0
2008-07-09 09:04:00,2.03225,2.0327,2.03205,2.0321,313900000.0
2008-07-09 09:05:00,2.0321,2.0329,2.03205,2.03275,387500000.0
2008-07-09 09:06:00,2.03275,2.03295,2.03225,2.03295,469600000.0
2008-07-09 09:07:00,2.0329,2.033,2.0319,2.03205,377400000.0
2008-07-09 09:08:00,2.03205,2.0322,2.0317,2.032,333900000.0
2008-07-09 09:09:00,2.032,2.0324,2.0318,2.03185,342600000.0
2008-07-09 09:10:00,2.0319,2.0323,2.03165,2.0323,133900000.0
2008-07-09 09:11:00,2.0323,2.03275,2.0323,2.0327,98000000.0
2008-07-09 09:12:00,2.0327,2.03295,2.0326,2.0328,133000000.0
2008-07-09 09:13:00,2.03275,2.0329,2.03205,2.03205,176100000.0
2008-07-09 09:14:00,2.03205,2.0324,2.03195,2.0321,329000000.0
2008-07-09 09:15:00,2.0321,2.0322,2.03165,2.0317,266700000.0
2008-07-09 09:16:00,2.0317,2.0328,2.0317,2.03225,137900000.0
2008-07-09 09:17:00,2.0323,2.03265,2.03205,2.0326,199300000.0
2008-07-09 09:18:00,2.0326,2.03285,2.0318,2.0322,158500000.0
2008-07-09 09:19:00,2.0322,2.0325,2.03155,2.03175,170400000.0
2008-07-09 09:20:00,2.03175,2.03215,2.03175,2.032,126200000.0
2008-07-09 09:21:00,2.032,2.032,2.03155,2.0317,289300000.0
2008-07-09 09:22:00,2.0317,2.0323,2.03145,2.03205,473400000.0
2008-07-09 09:23:00,2.03215,2.03225,2.0318,2.0321,415200000.0
2008-07-09 09:24:00,2.03215,2.0334,2.03215,2.03325,389500000.0
2008-07-09 09:25:00,2.03325,2.0333,2.0326,2.03265,425900000.0
2008-07-09 09:26:00,2.03265,2.0334,2.03235,2.0333,357100000.0
2008-07-09 09:27:00,2.0333,2.03395,2.0333,2.03385,314300000.0
2008-07-09 09:28:00,2.03385,2.0345,2.03345,2.0339,379900000.0
2008-07-09 09:29:00,2.03395,2.03405,2.0331,2.03335,367000000.0
2008-07-09 09:30:00,2.03335,2.03375,2.03335,2.03355,274800000.0
2008-07-09 09:31:00,2.03345,2.0344,2.0334,2.03415,284100000.0
2008-07-09 09:32:00,2.0341,2.03455,2.03365,2.03435,477300000.0
2008-07-09 09:33:00,2.03445,2.0352,2.0343,2.0349,414600000.0
2008-07-09 09:34:00,2.0349,2.03515,2.0347,2.0348,380900000.0
2008-07-09 09:35:00,2.0348,2.0349,2.0342,2.0342,298400000.0
2008-07-09 09:36:00,2.0342,2.0343,2.0335,2.0338,432300000.0
2008-07-09 09:37:00,2.0338,2.03455,2.0338,2.0345,314500000.0
2008-07-09 09:38:00,2.0345,2.0348,2.0343,2.03455,387500000.0
2008-07-09 09:39:00,2.03455,2.0347,2.03435,2.0345,225100000.0
2008-07-09 09:40:00,2.03445,2.0346,2.0332,2.0333,253600000.0
2008-07-09 09:41:00,2.03325,2.03365,2.03325,2.0336,211900000.0
2008-07-09 09:42:00,2.0336,2.0339,2.03345,2.0335,259100000.0
2008-07-09 09:43:00,2.03355,2.0338,2.0335,2.0336,334300000.0
2008-07-09 09:44:00,2.0336,2.0338,2.03335,2.03345,325300000.0
2008-07-09 09:45:00,2.03345,2.0338,2.03295,2.0332,302400000.0
2008-07-09 09:46:00,2.0332,2.03355,2.0331,2.03335,492800000.0
2008-07-09 09:47:00,2.03335,2.0338,2.03335,2.03375,335200000.0
2008-07-09 09:48:00,2.03375,2.03385,2.0332,2.03325,281500000.0
2008-07-09 09:49:00,2.03325,2.0336,2.03315,2.0335,401900000.0
2008-07-09 09:50:00,2.03355,2.03365,2.0331,2.0331,291600000.0
2008-07-09 09:51:00,2.0331,2.0333,2.03265,2.03265,290000000.0
2008-07-09 09:52:00,2.03265,2.03315,2.0324,2.0331,267700000.0
2008-07-09 09:53:00,2.0331,2.0335,2.033,2.03345,189000000.0
2008-07-09 09:54:00,2.03345,2.03375,2.03345,2.03375,169500000.0
2008-07-09 09:55:00,2.03385,2.034,2.0334,2.0334,398300000.0
2008-07-09 09:56:00,2.0334,2.0342,2.0334,2.0342,280000000.0
2008-07-09 09:57:00,2.0342,2.0342,2.0338,2.03395,286000000.0
2008-07-09 09:58:00,2.03395,2.0342,2.0337,2.03395,337700000.0
2008-07-09 09:59:00,2.0339,2.03415,2.0338,2.03395,320200000.0
2008-07-09 10:00:00,2.034,2.03465,2.0337,2.03455,338200000.0
2008-07-09 10:01:00,2.03455,2.03465,2.03415,2.03435,316000000.0
2008-07-09 10:02:00,2.0344,2.03445,2.03415,2.0343,412200000.0
2008-07-09 10:03:00,2.0343,2.0344,2.03415,2.0343,339700000.0
2008-07-09 10:04:00,2.0343,2.0346,2.03425,2.03435,299100000.0
2008-07-09 10:05:00,2.03435,2.03475,2.03435,2.03455,263800000.0
2008-07-09 10:06:00,2.03455,2.03475,2.0342,2.03435,213800000.0
2008-07-09 10:07:00,2.0344,2.0347,2.03435,2.03455,178800000.0
2008-07-09 10:08:00,2.03455,2.0346,2.03405,2.03425,264900000.0
2008-07-09 10:09:00,2.0343,2.0345,2.03415,2.0345,246100000.0
2008-07-09 10:10:00,2.0345,2.03465,2.0339,2.03395,288200000.0
2008-07-09 10:11:00,2.03395,2.03405,2.0337,2.03405,148900000.0
2008-07-09 10:12:00,2.03405,2.03435,2.03375,2.0342,353100000.0
2008-07-09 10:13:00,2.0342,2.03445,2.0342,2.0343,285300000.0
2008-07-09 10:14:00,2.0342,2.0345,2.0339,2.0341,218200000.0
2008-07-09 10:15:00,2.0341,2.03425,2.0339,2.03405,269800000.0
2008-07-09 10:16:00,2.03405,2.0344,2.03395,2.0341,265700000.0
2008-07-09 10:17:00,2.0341,2.0345,2.03385,2.03435,304700000.0
2008-07-09 10:18:00,2.03435,2.03445,2.0341,2.03435,192400000.0
2008-07-09 10:19:00,2.03435,2.03455,2.0341,2.0345,317300000.0
2008-07-09 10:20:00,2.0345,2.03505,2.03445,2.035,323800000.0
2008-07-09 10:21:00,2.035,2.03505,2.034,2.0341,350200000.0
2008-07-09 10:22:00,2.0341,2.03475,2.0339,2.0339,215900000.0
2008-07-09 10:23:00,2.0339,2.0341,2.0339,2.034,103600000.0
2008-07-09 10:24:00,2.034,2.03465,2.03395,2.0343,311000000.0
2008-07-09 10:25:00,2.0343,2.03435,2.0338,2.0341,293100000.0
2008-07-09 10:26:00,2.03415,2.03425,2.03385,2.034,236400000.0
2008-07-09 10:27:00,2.0341,2.03415,2.0337,2.0338,279600000.0
2008-07-09 10:28:00,2.0338,2.0346,2.0338,2.0344,216800000.0
2008-07-09 10:29:00,2.0344,2.0345,2.0336,2.0338,326600000.0
2008-07-09 10:30:00,2.0338,2.03585,2.03355,2.03585,379000000.0
2008-07-09 10:31:00,2.03585,2.03595,2.035,2.03505,285700000.0
2008-07-09 10:32:00,2.03505,2.03505,2.0342,2.0342,312800000.0
2008-07-09 10:33:00,2.03425,2.03505,2.034,2.0348,324200000.0
2008-07-09 10:34:00,2.03475,2.03475,2.03455,2.03465,227600000.0
2008-07-09 10:35:00,2.03465,2.03475,2.0346,2.03465,120600000.0
2008-07-09 10:36:00,2.03465,2.0348,2.03415,2.03415,116700000.0
2008-07-09 10:37:00,2.0341,2.03465,2.03405,2.03465,183100000.0
2008-07-09 10:38:00,2.03475,2.03485,2.03465,2.03465,103000000.0
2008-07-09 10:39:00,2.03465,2.0367,2.0346,2.03665,255100000.0
2008-07-09 10:40:00,2.03665,2.0369,2.0364,2.03675,320100000.0
2008-07-09 10:41:00,2.03675,2.03715,2.0365,2.037,289200000.0
2008-07-09 10:42:00,2.03705,2.03765,2.03675,2.0372,331800000.0
2008-07-09 10:43:00,2.03725,2.0373,2.03675,2.03715,371500000.0
2008-07-09 10:44:00,2.03715,2.0373,2.03685,2.0369,155100000.0
2008-07-09 10:45:00,2.0369,2.037,2.0367,2.0367,219400000.0
2008-07-09 10:46:00,2.03665,2.0368,2.0365,2.03655,210200000.0
2008-07-09 10:47:00,2.03655,2.03695,2.0365,2.0367,261200000.0
2008-07-09 10:48:00,2.0368,2.0368,2.03585,2.03595,331600000.0
2008-07-09 10:49:00,2.0359,2.03605,2.03565,2.03585,215700000.0
2008-07-09 10:50:00,2.03585,2.03615,2.03575,2.03615,150400000.0
2008-07-09 10:51:00,2.03615,2.0364,2.0359,2.0362,268300000.0
2008-07-09 10:52:00,2.0362,2.0362,2.0355,2.0356,258100000.0
2008-07-09 10:53:00,2.0356,2.0361,2.03555,2.036,250300000.0
2008-07-09 10:54:00,2.036,2.036,2.0354,2.0354,186300000.0
2008-07-09 10:55:00,2.0354,2.0357,2.0353,2.03565,298500000.0
2008-07-09 10:56:00,2.03565,2.0358,2.03545,2.0357,257800000.0
2008-07-09 10:57:00,2.0357,2.036,2.0356,2.0358,187200000.0
2008-07-09 10:58:00,2.0358,2.0361,2.0355,2.0359,250200000.0
2008-07-09 10:59:00,2.0359,2.0359,2.03545,2.03565,199900000.0
2008-07-09 11:00:00,2.0357,2.03615,2.0357,2.0361,259900000.0
2008-07-09 11:01:00,2.0361,2.0361,2.0358,2.0358,149600000.0
2008-07-09 11:02:00,2.0358,2.036,2.03535,2.0356,191200000.0
2008-07-09 11:03:00,2.0356,2.03575,2.0352,2.0355,286900000.0
2008-07-09 11:04:00,2.0355,2.03565,2.0353,2.03545,199700000.0
2008-07-09 11:05:00,2.0355,2.0356,2.035,2.0354,281700000.0
2008-07-09 11:06:00,2.0354,2.03545,2.03495,2.0353,204500000.0
2008-07-09 11:07:00,2.0353,2.0354,2.0351,2.03535,176300000.0
2008-07-09 11:08:00,2.03535,2.0357,2.0352,2.03545,384400000.0
2008-07-09 11:09:00,2.0354,2.0357,2.03535,2.0356,291800000.0
2008-07-09 11:10:00,2.03565,2.036,2.0355,2.036,205400000.0
2008-07-09 11:11:00,2.036,2.0364,2.036,2.03615,239200000.0
2008-07-09 11:12:00,2.03615,2.0366,2.03615,2.03635,305200000.0
2008-07-09 11:13:00,2.03635,2.0366,2.0362,2.0365,233800000.0
2008-07-09 11:14:00,2.03645,2.0368,2.0362,2.0362,257900000.0
2008-07-09 11:15:00,2.0362,2.03645,2.03595,2.0363,234800000.0
2008-07-09 11:16:00,2.03635,2.0366,2.0362,2.03625,220800000.0
2008-07-09 11:17:00,2.0363,2.03665,2.03615,2.0364,349200000.0
2008-07-09 11:18:00,2.0364,2.0371,2.0364,2.0368,298000000.0
2008-07-09 11:19:00,2.0368,2.03685,2.03645,2.0366,239500000.0
2008-07-09 11:20:00,2.0366,2.03665,2.0363,2.03645,289100000.0
2008-07-09 11:21:00,2.0365,2.03675,2.0363,2.03675,405600000.0
2008-07-09 11:22:00,2.0369,2.0369,2.03605,2.0364,321400000.0
2008-07-09 11:23:00,2.0364,2.0364,2.03545,2.03565,371400000.0
2008-07-09 11:24:00,2.0356,2.036,2.0356,2.03585,131400000.0
2008-07-09 11:25:00,2.03585,2.03585,2.0354,2.0356,194900000.0
2008-07-09 11:26:00,2.0355,2.03605,2.0355,2.036,167200000.0
2008-07-09 11:27:00,2.036,2.03605,2.0356,2.03575,302000000.0
2008-07-09 11:28:00,2.03575,2.03605,2.03575,2.03595,235800000.0
2008-07-09 11:29:00,2.03595,2.03675,2.03595,2.03665,358700000.0
2008-07-09 11:30:00,2.0367,2.0367,2.03635,2.03655,161400000.0
2008-07-09 11:31:00,2.03655,2.03735,2.0365,2.03735,196000000.0
2008-07-09 11:32:00,2.03735,2.0375,2.0368,2.0368,183600000.0
2008-07-09 11:33:00,2.03685,2.03695,2.0366,2.03685,213200000.0
2008-07-09 11:34:00,2.03685,2.03695,2.0367,2.03675,180100000.0
2008-07-09 11:35:00,2.0367,2.0367,2.03635,2.0364,73900000.0
2008-07-09 11:36:00,2.0364,2.03655,2.0363,2.03645,99500000.0
2008-07-09 11:37:00,2.0365,2.0365,2.03645,2.03645,20400000.0
2008-07-09 11:38:00,2.03645,2.0365,2.0364,2.03645,56600000.0
2008-07-09 11:39:00,2.03645,2.0365,2.03645,2.0365,12600000.0
2008-07-09 11:40:00,2.0365,2.03655,2.03625,2.0363,152100000.0
2008-07-09 11:41:00,2.0363,2.0366,2.0363,2.0366,359800000.0
2008-07-09 11:42:00,2.0366,2.0368,2.0365,2.0367,151400000.0
2008-07-09 11:43:00,2.0366,2.0369,2.0366,2.0369,60000000.0
2008-07-09 11:44:00,2.0369,2.0371,2.0368,2.0371,114500000.0
2008-07-09 11:45:00,2.03675,2.0372,2.03675,2.037,310900000.0
2008-07-09 11:46:00,2.037,2.0371,2.0367,2.037,117700000.0
2008-07-09 11:47:00,2.037,2.0376,2.037,2.0376,201800000.0
2008-07-09 11:48:00,2.0376,2.0376,2.03695,2.03705,340300000.0
2008-07-09 11:49:00,2.03705,2.0373,2.0368,2.03725,238200000.0
2008-07-09 11:50:00,2.0373,2.0374,2.0371,2.03725,100000000.0
2008-07-09 11:51:00,2.03725,2.03765,2.0372,2.0375,209800000.0
2008-07-09 11:52:00,2.0375,2.0375,2.03685,2.0369,209400000.0
2008-07-09 11:53:00,2.03685,2.0372,2.03685,2.0371,63200000.0
2008-07-09 11:54:00,2.0371,2.0377,2.03705,2.0376,178600000.0
2008-07-09 11:55:00,2.0376,2.038,2.0375,2.0377,209600000.0
2008-07-09 11:56:00,2.03765,2.0379,2.03735,2.03735,128100000.0
2008-07-09 11:57:00,2.03735,2.0376,2.0371,2.0371,332200000.0
2008-07-09 11:58:00,2.037,2.0371,2.03675,2.0368,209500000.0
2008-07-09 11:59:00,2.0368,2.0374,2.03675,2.0373,217000000.0
2008-07-09 12:00:00,2.0373,2.03785,2.03715,2.03755,245800000.0
2008-07-09 12:01:00,2.0375,2.03765,2.03725,2.03725,167900000.0
2008-07-09 12:02:00,2.0374,2.03795,2.0373,2.0375,300600000.0
2008-07-09 12:03:00,2.0375,2.0375,2.0369,2.037,273700000.0
2008-07-09 12:04:00,2.03705,2.03715,2.0367,2.03705,208800000.0
2008-07-09 12:05:00,2.0371,2.0371,2.03635,2.03635,272800000.0
2008-07-09 12:06:00,2.03635,2.0365,2.0361,2.03645,357700000.0
2008-07-09 12:07:00,2.03645,2.03645,2.0357,2.03615,338800000.0
2008-07-09 12:08:00,2.03615,2.0367,2.036,2.03655,341900000.0
2008-07-09 12:09:00,2.03655,2.03665,2.03615,2.0362,258500000.0
2008-07-09 12:10:00,2.0362,2.0364,2.036,2.0362,268200000.0
2008-07-09 12:11:00,2.0362,2.03635,2.03575,2.0358,225400000.0
2008-07-09 12:12:00,2.0358,2.03615,2.0357,2.03615,128300000.0
2008-07-09 12:13:00,2.03615,2.0364,2.03595,2.03605,309000000.0
2008-07-09 12:14:00,2.0361,2.0361,2.0358,2.0359,141900000.0
2008-07-09 12:15:00,2.03585,2.0362,2.03565,2.03605,194900000.0
2008-07-09 12:16:00,2.0361,2.0367,2.03605,2.0366,147500000.0
2008-07-09 12:17:00,2.03665,2.03685,2.0366,2.0367,190400000.0
2008-07-09 12:18:00,2.0367,2.037,2.0365,2.03665,295600000.0
2008-07-09 12:19:00,2.0366,2.03675,2.0363,2.0364,211600000.0
2008-07-09 12:20:00,2.03635,2.0364,2.03625,2.0364,133800000.0
2008-07-09 12:21:00,2.0364,2.0364,2.036,2.0363,267000000.0
2008-07-09 12:22:00,2.0363,2.03705,2.03615,2.03665,465100000.0
2008-07-09 12:23:00,2.0367,2.03715,2.0365,2.0367,349300000.0
2008-07-09 12:24:00,2.0367,2.03725,2.0363,2.0363,382700000.0
2008-07-09 12:25:00,2.0363,2.03655,2.03595,2.0362,350100000.0
2008-07-09 12:26:00,2.0362,2.0367,2.03615,2.03635,373800000.0
2008-07-09 12:27:00,2.03635,2.03655,2.03615,2.03625,393300000.0
2008-07-09 12:28:00,2.03625,2.03635,2.0361,2.03615,184500000.0
2008-07-09 12:29:00,2.03615,2.03635,2.03585,2.036,290400000.0
2008-07-09 12:30:00,2.03605,2.03615,2.03585,2.03605,306700000.0
2008-07-09 12:31:00,2.03605,2.03625,2.0356,2.036,342500000.0
2008-07-09 12:32:00,2.036,2.03635,2.03595,2.0361,262300000.0
2008-07-09 12:33:00,2.0361,2.0361,2.03545,2.03575,347100000.0
2008-07-09 12:34:00,2.0358,2.03585,2.03495,2.0353,381400000.0
2008-07-09 12:35:00,2.0353,2.03585,2.03525,2.0357,215400000.0
2008-07-09 12:36:00,2.03575,2.03615,2.03575,2.0358,173100000.0
2008-07-09 12:37:00,2.0358,2.0365,2.0354,2.0364,367000000.0
2008-07-09 12:38:00,2.0364,2.0369,2.0352,2.03545,462400000.0
2008-07-09 12:39:00,2.0355,2.03565,2.035,2.03535,409200000.0
2008-07-09 12:40:00,2.03535,2.03565,2.0351,2.0354,339200000.0
2008-07-09 12:41:00,2.0354,2.0361,2.03535,2.0361,253800000.0
2008-07-09 12:42:00,2.03605,2.0365,2.03605,2.03635,199100000.0
2008-07-09 12:43:00,2.03635,2.03665,2.0362,2.03625,287600000.0
2008-07-09 12:44:00,2.03625,2.03645,2.036,2.036,240000000.0
2008-07-09 12:45:00,2.03595,2.0361,2.0354,2.0354,230100000.0
2008-07-09 12:46:00,2.0354,2.03585,2.03525,2.03555,260000000.0
2008-07-09 12:47:00,2.03555,2.03595,2.0354,2.03595,225600000.0
2008-07-09 12:48:00,2.036,2.03665,2.03595,2.0363,268300000.0
2008-07-09 12:49:00,2.0363,2.0365,2.03605,2.0364,242600000.0
2008-07-09 12:50:00,2.0364,2.0371,2.0364,2.0369,268000000.0
2008-07-09 12:51:00,2.0369,2.0371,2.03665,2.0371,142800000.0
2008-07-09 12:52:00,2.0371,2.0371,2.0368,2.0368,153300000.0
2008-07-09 12:53:00,2.03685,2.0369,2.03665,2.03665,106800000.0
2008-07-09 12:54:00,2.03665,2.0367,2.03625,2.0366,138000000.0
2008-07-09 12:55:00,2.0366,2.03675,2.0363,2.0363,221700000.0
2008-07-09 12:56:00,2.03625,2.0366,2.03625,2.0366,134700000.0
2008-07-09 12:57:00,2.0366,2.0366,2.03615,2.0364,97500000.0
2008-07-09 12:58:00,2.0365,2.0369,2.0364,2.0365,122200000.0
2008-07-09 12:59:00,2.0365,2.0367,2.0364,2.0365,262400000.0
2008-07-09 13:00:00,2.0365,2.0367,2.0364,2.03665,127900000.0
2008-07-09 13:01:00,2.0367,2.0368,2.0365,2.0366,124300000.0
2008-07-09 13:02:00,2.0367,2.037,2.03645,2.037,106200000.0
2008-07-09 13:03:00,2.037,2.037,2.0365,2.0365,211500000.0
2008-07-09 13:04:00,2.0365,2.0367,2.0364,2.03655,278000000.0
2008-07-09 13:05:00,2.03655,2.0367,2.0362,2.0363,205900000.0
2008-07-09 13:06:00,2.0363,2.03655,2.0362,2.0362,174800000.0
2008-07-09 13:07:00,2.0362,2.03675,2.0361,2.03675,282100000.0
2008-07-09 13:08:00,2.03675,2.0368,2.0363,2.0363,111000000.0
2008-07-09 13:09:00,2.0363,2.0366,2.0363,2.03655,108400000.0
2008-07-09 13:10:00,2.03655,2.0367,2.03635,2.0366,247900000.0
2008-07-09 13:11:00,2.0366,2.0367,2.03645,2.03655,151200000.0
2008-07-09 13:12:00,2.03655,2.0368,2.03635,2.0366,195000000.0
2008-07-09 13:13:00,2.0366,2.0369,2.0366,2.03675,202500000.0
2008-07-09 13:14:00,2.03675,2.037,2.0363,2.03695,177800000.0
2008-07-09 13:15:00,2.03695,2.03695,2.03665,2.03675,196000000.0
2008-07-09 13:16:00,2.03675,2.03715,2.0367,2.03695,178000000.0
2008-07-09 13:17:00,2.03695,2.0376,2.03695,2.03745,203200000.0
2008-07-09 13:18:00,2.03745,2.038,2.03715,2.03725,294700000.0
2008-07-09 13:19:00,2.03725,2.0374,2.03715,2.03725,121100000.0
2008-07-09 13:20:00,2.03725,2.0374,2.03715,2.0373,155000000.0
2008-07-09 13:21:00,2.0373,2.0373,2.03715,2.0372,91400000.0
2008-07-09 13:22:00,2.03725,2.03725,2.03695,2.037,103000000.0
2008-07-09 13:23:00,2.037,2.03705,2.03665,2.03685,351300000.0
2008-07-09 13:24:00,2.03685,2.0375,2.0368,2.03715,139300000.0
2008-07-09 13:25:00,2.03715,2.03775,2.037,2.03765,163900000.0
2008-07-09 13:26:00,2.0377,2.0377,2.0371,2.03715,165200000.0
2008-07-09 13:27:00,2.03715,2.0374,2.03675,2.03725,314900000.0
2008-07-09 13:28:00,2.03725,2.0379,2.03695,2.03765,453500000.0
2008-07-09 13:29:00,2.03765,2.0379,2.03765,2.0377,149200000.0
2008-07-09 13:30:00,2.0377,2.0377,2.03725,2.0374,182400000.0
2008-07-09 13:31:00,2.03735,2.0377,2.03715,2.0374,405200000.0
2008-07-09 13:32:00,2.0374,2.03775,2.03705,2.0375,466100000.0
2008-07-09 13:33:00,2.0374,2.0376,2.03665,2.0367,460100000.0
2008-07-09 13:34:00,2.0367,2.0376,2.03665,2.03705,347500000.0
2008-07-09 13:35:00,2.03705,2.0371,2.0367,2.0368,223200000.0
2008-07-09 13:36:00,2.0368,2.03725,2.0364,2.0365,313700000.0
2008-07-09 13:37:00,2.0366,2.03665,2.0361,2.0365,352100000.0
2008-07-09 13:38:00,2.0364,2.03655,2.03605,2.0365,165400000.0
2008-07-09 13:39:00,2.03655,2.03685,2.03645,2.0368,156800000.0
2008-07-09 13:40:00,2.0368,2.03685,2.0365,2.03655,258700000.0
2008-07-09 13:41:00,2.0366,2.03665,2.0362,2.03665,276300000.0
2008-07-09 13:42:00,2.0366,2.0374,2.0365,2.0372,273100000.0
2008-07-09 13:43:00,2.0372,2.0377,2.03715,2.0372,294800000.0
2008-07-09 13:44:00,2.0372,2.0376,2.0372,2.03725,167600000.0
2008-07-09 13:45:00,2.0373,2.0381,2.0373,2.0377,252300000.0
2008-07-09 13:46:00,2.0377,2.03805,2.0376,2.03775,276200000.0
2008-07-09 13:47:00,2.03775,2.03805,2.03755,2.0376,202200000.0
2008-07-09 13:48:00,2.0377,2.0377,2.0373,2.0373,135300000.0
2008-07-09 13:49:00,2.0374,2.0375,2.0372,2.0374,148500000.0
2008-07-09 13:50:00,2.03735,2.03765,2.0371,2.0371,285600000.0
2008-07-09 13:51:00,2.03705,2.03745,2.03705,2.0374,123000000.0
2008-07-09 13:52:00,2.0374,2.0376,2.03735,2.0376,78200000.0
2008-07-09 13:53:00,2.0376,2.0376,2.03735,2.0375,117600000.0
2008-07-09 13:54:00,2.0375,2.03765,2.0373,2.0376,147200000.0
2008-07-09 13:55:00,2.0376,2.03765,2.03735,2.03755,168800000.0
2008-07-09 13:56:00,2.03755,2.0376,2.0374,2.03745,312900000.0
2008-07-09 13:57:00,2.03745,2.03765,2.03715,2.0375,226000000.0
2008-07-09 13:58:00,2.0375,2.03755,2.0373,2.0373,120200000.0
2008-07-09 13:59:00,2.0373,2.0376,2.0372,2.03725,179900000.0
2008-07-09 14:00:00,2.0372,2.0375,2.03705,2.0373,243900000.0
2008-07-09 14:01:00,2.03725,2.03735,2.03705,2.0371,135000000.0
2008-07-09 14:02:00,2.0371,2.03715,2.03635,2.03635,303000000.0
2008-07-09 14:03:00,2.03645,2.0368,2.03645,2.0365,232200000.0
2008-07-09 14:04:00,2.03645,2.0365,2.036,2.03605,300300000.0
2008-07-09 14:05:00,2.0362,2.0362,2.036,2.03615,256800000.0
2008-07-09 14:06:00,2.03615,2.0362,2.0358,2.03605,169700000.0
2008-07-09 14:07:00,2.03605,2.03605,2.0356,2.03585,249900000.0
2008-07-09 14:08:00,2.03575,2.03615,2.0356,2.0358,490200000.0
2008-07-09 14:09:00,2.03585,2.03645,2.03585,2.03645,433400000.0
2008-07-09 14:10:00,2.03645,2.03655,2.0356,2.03565,373800000.0
2008-07-09 14:11:00,2.0357,2.0361,2.0357,2.036,168400000.0
2008-07-09 14:12:00,2.036,2.03705,2.03595,2.03695,239900000.0
2008-07-09 14:13:00,2.03695,2.0375,2.0368,2.03735,295500000.0
2008-07-09 14:14:00,2.03735,2.0374,2.0368,2.0369,358000000.0
2008-07-09 14:15:00,2.0369,2.037,2.03655,2.0368,451500000.0
2008-07-09 14:16:00,2.0368,2.0375,2.0367,2.03745,518400000.0
2008-07-09 14:17:00,2.03745,2.0378,2.03725,2.03755,393900000.0
2008-07-09 14:18:00,2.03755,2.0383,2.03755,2.03825,378100000.0
2008-07-09 14:19:00,2.03825,2.0385,2.03825,2.0383,254300000.0
2008-07-09 14:20:00,2.0383,2.0383,2.0374,2.0377,196600000.0
2008-07-09 14:21:00,2.0377,2.0377,2.03715,2.03725,246400000.0
2008-07-09 14:22:00,2.0372,2.03765,2.03715,2.0374,351900000.0
2008-07-09 14:23:00,2.03745,2.0378,2.03735,2.0378,292700000.0
2008-07-09 14:24:00,2.0378,2.0379,2.03745,2.03745,192200000.0
2008-07-09 14:25:00,2.03745,2.0375,2.0371,2.0375,204800000.0
2008-07-09 14:26:00,2.0375,2.0376,2.0371,2.0374,273100000.0
2008-07-09 14:27:00,2.0374,2.0376,2.0373,2.03745,235200000.0
2008-07-09 14:28:00,2.0375,2.0378,2.0374,2.03745,163100000.0
2008-07-09 14:29:00,2.03745,2.0375,2.03715,2.03735,178200000.0
2008-07-09 14:30:00,2.0374,2.03785,2.03735,2.0378,223800000.0
2008-07-09 14:31:00,2.03785,2.03795,2.0377,2.0378,211400000.0
2008-07-09 14:32:00,2.0378,2.03785,2.03765,2.03765,159800000.0
2008-07-09 14:33:00,2.03765,2.03765,2.03715,2.03725,192300000.0
2008-07-09 14:34:00,2.0372,2.03745,2.03715,2.03715,204200000.0
2008-07-09 14:35:00,2.03715,2.03715,2.03695,2.03695,72200000.0
2008-07-09 14:36:00,2.03695,2.037,2.0365,2.0366,396900000.0
2008-07-09 14:37:00,2.0366,2.0371,2.03635,2.03705,534600000.0
2008-07-09 14:38:00,2.03705,2.03755,2.03695,2.0373,263100000.0
2008-07-09 14:39:00,2.0373,2.0373,2.0368,2.03685,294600000.0
2008-07-09 14:40:00,2.03685,2.0371,2.03675,2.03685,256200000.0
2008-07-09 14:41:00,2.03685,2.0374,2.03675,2.0374,170300000.0
2008-07-09 14:42:00,2.0374,2.0374,2.0373,2.0373,75800000.0
2008-07-09 14:43:00,2.0373,2.0373,2.0372,2.0372,89300000.0
2008-07-09 14:44:00,2.0372,2.0372,2.03685,2.0372,77500000.0
2008-07-09 14:45:00,2.0372,2.0372,2.03645,2.0366,389900000.0
2008-07-09 14:46:00,2.0366,2.03695,2.03655,2.0369,186700000.0
2008-07-09 14:47:00,2.0369,2.037,2.03665,2.0367,176900000.0
2008-07-09 14:48:00,2.03665,2.03685,2.0366,2.0367,223100000.0
2008-07-09 14:49:00,2.0367,2.03685,2.0366,2.03685,238100000.0
2008-07-09 14:50:00,2.0369,2.03695,2.03635,2.03655,235200000.0
2008-07-09 14:51:00,2.03655,2.03655,2.0362,2.0364,232400000.0
2008-07-09 14:52:00,2.0364,2.03665,2.0364,2.0365,219100000.0
2008-07-09 14:53:00,2.0365,2.03685,2.0365,2.03685,178100000.0
2008-07-09 14:54:00,2.03685,2.03715,2.0367,2.03705,193800000.0
2008-07-09 14:55:00,2.03705,2.03735,2.03705,2.0371,239800000.0
2008-07-09 14:56:00,2.0371,2.0371,2.0366,2.03695,266500000.0
2008-07-09 14:57:00,2.03695,2.037,2.03675,2.03675,204600000.0
2008-07-09 14:58:00,2.03675,2.0372,2.03675,2.0371,126300000.0
2008-07-09 14:59:00,2.0371,2.0374,2.0371,2.03715,202400000.0
2008-07-09 15:00:00,2.03715,2.0372,2.0368,2.03695,296800000.0
2008-07-09 15:01:00,2.03695,2.037,2.0365,2.0367,257300000.0
2008-07-09 15:02:00,2.0367,2.03675,2.03645,2.03665,329600000.0
2008-07-09 15:03:00,2.03665,2.03715,2.03665,2.03705,313600000.0
2008-07-09 15:04:00,2.0371,2.03715,2.0366,2.03685,190600000.0
2008-07-09 15:05:00,2.0369,2.0369,2.03625,2.03625,219500000.0
2008-07-09 15:06:00,2.03625,2.03655,2.0362,2.03655,209000000.0
2008-07-09 15:07:00,2.03655,2.03665,2.0364,2.03645,368700000.0
2008-07-09 15:08:00,2.0365,2.03675,2.03645,2.0366,206000000.0
2008-07-09 15:09:00,2.0366,2.0369,2.0366,2.0367,256800000.0
2008-07-09 15:10:00,2.03665,2.0367,2.03635,2.03655,291500000.0
2008-07-09 15:11:00,2.03665,2.03665,2.0363,2.0363,189000000.0
2008-07-09 15:12:00,2.0363,2.0364,2.0363,2.0364,27600000.0
2008-07-09 15:13:00,2.0364,2.0364,2.0364,2.0364,8000000.0
2008-07-09 15:14:00,2.0364,2.0364,2.0358,2.0358,200100000.0
2008-07-09 15:15:00,2.03565,2.0357,2.03535,2.0356,283500000.0
2008-07-09 15:16:00,2.0356,2.0357,2.03535,2.03555,240900000.0
2008-07-09 15:17:00,2.0356,2.0357,2.03525,2.03545,252100000.0
2008-07-09 15:18:00,2.03545,2.0356,2.0352,2.0352,161500000.0
2008-07-09 15:19:00,2.03525,2.03525,2.0343,2.0343,482600000.0
2008-07-09 15:20:00,2.0343,2.03435,2.034,2.0342,360700000.0
2008-07-09 15:21:00,2.0342,2.03445,2.034,2.03445,411600000.0
2008-07-09 15:22:00,2.0344,2.03485,2.0343,2.0347,495200000.0
2008-07-09 15:23:00,2.0347,2.035,2.0345,2.035,408300000.0
2008-07-09 15:24:00,2.035,2.0354,2.03485,2.03485,398200000.0
2008-07-09 15:25:00,2.03495,2.0356,2.03485,2.0356,429800000.0
2008-07-09 15:26:00,2.03565,2.03635,2.03565,2.0362,392100000.0
2008-07-09 15:27:00,2.0362,2.0364,2.036,2.0362,230300000.0
2008-07-09 15:28:00,2.0362,2.03655,2.03615,2.0363,226600000.0
2008-07-09 15:29:00,2.03635,2.0364,2.036,2.03615,324100000.0
2008-07-09 15:30:00,2.0361,2.03615,2.036,2.03605,141400000.0
2008-07-09 15:31:00,2.0361,2.03615,2.03595,2.03605,161700000.0
2008-07-09 15:32:00,2.03605,2.03635,2.0359,2.03615,215300000.0
2008-07-09 15:33:00,2.03615,2.03635,2.03605,2.03635,343300000.0
2008-07-09 15:34:00,2.03635,2.0364,2.0362,2.0363,231300000.0
2008-07-09 15:35:00,2.0363,2.0368,2.0362,2.0368,294900000.0
2008-07-09 15:36:00,2.0368,2.03685,2.03605,2.0361,428200000.0
2008-07-09 15:37:00,2.0361,2.03635,2.03595,2.0361,417300000.0
2008-07-09 15:38:00,2.03605,2.03605,2.0347,2.03485,486600000.0
2008-07-09 15:39:00,2.03495,2.03525,2.03475,2.035,301900000.0
2008-07-09 15:40:00,2.035,2.0352,2.03415,2.03515,389700000.0
2008-07-09 15:41:00,2.0351,2.0359,2.035,2.0357,414600000.0
2008-07-09 15:42:00,2.0357,2.03625,2.0356,2.03565,356100000.0
2008-07-09 15:43:00,2.03555,2.0356,2.03515,2.03545,373300000.0
2008-07-09 15:44:00,2.0355,2.03565,2.03495,2.0351,354100000.0
2008-07-09 15:45:00,2.0351,2.03585,2.0351,2.0358,317800000.0
2008-07-09 15:46:00,2.0358,2.0363,2.03565,2.0362,358300000.0
2008-07-09 15:47:00,2.0362,2.03655,2.03575,2.0358,484600000.0
2008-07-09 15:48:00,2.0357,2.0361,2.03535,2.0356,465200000.0
2008-07-09 15:49:00,2.0358,2.0361,2.0355,2.03595,500600000.0
2008-07-09 15:50:00,2.03595,2.0361,2.0351,2.03585,471700000.0
2008-07-09 15:51:00,2.0358,2.0359,2.0352,2.03555,404700000.0
2008-07-09 15:52:00,2.0355,2.0358,2.03525,2.0355,460900000.0
2008-07-09 15:53:00,2.0355,2.0358,2.03525,2.03525,340700000.0
2008-07-09 15:54:00,2.03525,2.0359,2.0351,2.03585,373100000.0
2008-07-09 15:55:00,2.03585,2.0365,2.03565,2.03605,293900000.0
2008-07-09 15:56:00,2.03605,2.03685,2.036,2.0367,359200000.0
2008-07-09 15:57:00,2.0367,2.0371,2.03665,2.03705,327900000.0
2008-07-09 15:58:00,2.0371,2.03715,2.0365,2.037,454200000.0
2008-07-09 15:59:00,2.03695,2.0371,2.0364,2.03695,414500000.0
2008-07-09 16:00:00,2.03705,2.03755,2.0366,2.03755,360400000.0
2008-07-09 16:01:00,2.03745,2.0377,2.03735,2.0376,292000000.0
2008-07-09 16:02:00,2.0376,2.0376,2.0372,2.0375,333800000.0
2008-07-09 16:03:00,2.0375,2.03815,2.03715,2.0379,346900000.0
2008-07-09 16:04:00,2.03795,2.038,2.0375,2.03775,258800000.0
2008-07-09 16:05:00,2.0377,2.038,2.03735,2.03755,331400000.0
2008-07-09 16:06:00,2.0376,2.03875,2.0376,2.03835,290000000.0
2008-07-09 16:07:00,2.0383,2.0385,2.0382,2.03835,251700000.0
2008-07-09 16:08:00,2.03835,2.0387,2.0381,2.03865,276600000.0
2008-07-09 16:09:00,2.03865,2.0387,2.03805,2.03835,350300000.0
2008-07-09 16:10:00,2.03835,2.03875,2.0382,2.0385,385400000.0
2008-07-09 16:11:00,2.0385,2.0385,2.0379,2.03815,266700000.0
2008-07-09 16:12:00,2.03815,2.03835,2.0378,2.0378,235800000.0
2008-07-09 16:13:00,2.0378,2.0378,2.03735,2.03735,295500000.0
2008-07-09 16:14:00,2.03735,2.03815,2.0373,2.03765,256200000.0
2008-07-09 16:15:00,2.03765,2.03855,2.0376,2.0384,264700000.0
2008-07-09 16:16:00,2.0384,2.03865,2.03815,2.03845,229700000.0
2008-07-09 16:17:00,2.0385,2.03915,2.0384,2.0389,368300000.0
2008-07-09 16:18:00,2.0389,2.0394,2.03875,2.0392,295500000.0
2008-07-09 16:19:00,2.03915,2.0395,2.03895,2.03945,328200000.0
2008-07-09 16:20:00,2.03945,2.03975,2.0392,2.03925,398400000.0
2008-07-09 16:21:00,2.0392,2.0396,2.03895,2.0394,342300000.0
2008-07-09 16:22:00,2.03935,2.0403,2.03935,2.0403,487800000.0
2008-07-09 16:23:00,2.0403,2.0403,2.0397,2.0398,149100000.0
2008-07-09 16:24:00,2.0398,2.0398,2.0392,2.0395,246700000.0
2008-07-09 16:25:00,2.0395,2.03995,2.0395,2.03985,254400000.0
2008-07-09 16:26:00,2.03985,2.04015,2.03965,2.03975,324100000.0
2008-07-09 16:27:00,2.03975,2.0399,2.0394,2.0394,318000000.0
2008-07-09 16:28:00,2.0394,2.0399,2.0392,2.0397,414800000.0
2008-07-09 16:29:00,2.0397,2.03985,2.03925,2.03935,308700000.0
2008-07-09 16:30:00,2.03925,2.0395,2.03915,2.0395,79300000.0
2008-07-09 16:31:00,2.0395,2.0395,2.0389,2.0391,168600000.0
2008-07-09 16:32:00,2.0391,2.03925,2.0389,2.0391,216100000.0
2008-07-09 16:33:00,2.03915,2.03955,2.0388,2.0389,134100000.0
2008-07-09 16:34:00,2.0389,2.03915,2.0386,2.039,199100000.0
2008-07-09 16:35:00,2.0389,2.039,2.03785,2.03805,393200000.0
2008-07-09 16:36:00,2.03805,2.039,2.038,2.0386,352000000.0
2008-07-09 16:37:00,2.0386,2.03945,2.0386,2.039,402500000.0
2008-07-09 16:38:00,2.039,2.03935,2.03875,2.0388,218500000.0
2008-07-09 16:39:00,2.0388,2.03925,2.0385,2.0385,333700000.0
2008-07-09 16:40:00,2.0385,2.039,2.038,2.0385,381200000.0
2008-07-09 16:41:00,2.03845,2.03855,2.03795,2.03815,309800000.0
2008-07-09 16:42:00,2.0381,2.03855,2.03795,2.03825,381300000.0
2008-07-09 16:43:00,2.03825,2.03845,2.03805,2.03815,382900000.0
2008-07-09 16:44:00,2.0382,2.0384,2.0376,2.0377,474400000.0
2008-07-09 16:45:00,2.0377,2.0385,2.0376,2.0383,361800000.0
2008-07-09 16:46:00,2.0383,2.0387,2.0383,2.03865,363900000.0
2008-07-09 16:47:00,2.0387,2.03905,2.0386,2.0387,343400000.0
2008-07-09 16:48:00,2.03885,2.03915,2.03865,2.03885,293500000.0
2008-07-09 16:49:00,2.0388,2.0394,2.03825,2.03895,368600000.0
2008-07-09 16:50:00,2.039,2.03965,2.03885,2.03915,347000000.0
2008-07-09 16:51:00,2.03915,2.03945,2.03875,2.0394,435600000.0
2008-07-09 16:52:00,2.03935,2.0397,2.03935,2.0395,279500000.0
2008-07-09 16:53:00,2.0395,2.03985,2.03935,2.0397,321600000.0
2008-07-09 16:54:00,2.0397,2.04005,2.03955,2.0399,338700000.0
2008-07-09 16:55:00,2.04,2.0413,2.0399,2.04125,413300000.0
2008-07-09 16:56:00,2.04125,2.04125,2.0404,2.0406,380000000.0
2008-07-09 16:57:00,2.0404,2.0408,2.04,2.0406,384600000.0
2008-07-09 16:58:00,2.0406,2.04105,2.0405,2.0405,270000000.0
2008-07-09 16:59:00,2.04055,2.0411,2.03935,2.03935,385600000.0
2008-07-09 17:00:00,2.03935,2.0397,2.0391,2.03965,372300000.0
2008-07-09 17:01:00,2.0396,2.0405,2.03955,2.04025,350500000.0
2008-07-09 17:02:00,2.04025,2.04025,2.03955,2.03985,441500000.0
2008-07-09 17:03:00,2.0399,2.04025,2.03955,2.0397,335400000.0
2008-07-09 17:04:00,2.0398,2.04015,2.0395,2.0396,323600000.0
2008-07-09 17:05:00,2.0396,2.03985,2.03955,2.0397,202500000.0
2008-07-09 17:06:00,2.0397,2.0401,2.0396,2.03975,298100000.0
2008-07-09 17:07:00,2.03975,2.04005,2.0396,2.03985,252100000.0
2008-07-09 17:08:00,2.03975,2.0399,2.0392,2.03925,408400000.0
2008-07-09 17:09:00,2.03925,2.0395,2.03865,2.03875,321800000.0
2008-07-09 17:10:00,2.03865,2.03935,2.0386,2.03935,340200000.0
2008-07-09 17:11:00,2.0393,2.03935,2.03835,2.0385,421300000.0
2008-07-09 17:12:00,2.03845,2.0394,2.0384,2.0392,442400000.0
2008-07-09 17:13:00,2.0393,2.0396,2.039,2.03955,441500000.0
2008-07-09 17:14:00,2.03955,2.03955,2.0388,2.03885,379700000.0
2008-07-09 17:15:00,2.03885,2.0391,2.0386,2.0389,458000000.0
2008-07-09 17:16:00,2.03895,2.03925,2.0388,2.03905,328700000.0
2008-07-09 17:17:00,2.039,2.0393,2.0386,2.0393,366300000.0
2008-07-09 17:18:00,2.0393,2.0393,2.03865,2.0393,342000000.0
2008-07-09 17:19:00,2.0393,2.03975,2.0388,2.03915,472800000.0
2008-07-09 17:20:00,2.03905,2.0394,2.03885,2.03935,258400000.0
2008-07-09 17:21:00,2.03935,2.04005,2.03935,2.0395,237600000.0
2008-07-09 17:22:00,2.0395,2.0405,2.03935,2.04045,276500000.0
2008-07-09 17:23:00,2.04025,2.0406,2.04,2.0406,304600000.0
2008-07-09 17:24:00,2.04055,2.04075,2.04035,2.0404,247600000.0
2008-07-09 17:25:00,2.04045,2.04075,2.04045,2.0406,214800000.0
2008-07-09 17:26:00,2.0406,2.0417,2.04055,2.04165,312800000.0
2008-07-09 17:27:00,2.0417,2.04175,2.04065,2.04075,401500000.0
2008-07-09 17:28:00,2.04075,2.04085,2.04035,2.04085,231200000.0
2008-07-09 17:29:00,2.04085,2.0412,2.0408,2.04115,306000000.0
2008-07-09 17:30:00,2.0412,2.0417,2.04085,2.04105,341100000.0
2008-07-09 17:31:00,2.0411,2.0418,2.0409,2.04165,274100000.0
2008-07-09 17:32:00,2.0417,2.04185,2.0414,2.0415,188800000.0
2008-07-09 17:33:00,2.0415,2.0418,2.04125,2.04155,269400000.0
2008-07-09 17:34:00,2.04155,2.04175,2.04135,2.0415,132000000.0
2008-07-09 17:35:00,2.0415,2.0415,2.0407,2.04075,220200000.0
2008-07-09 17:36:00,2.04075,2.0409,2.0404,2.0404,226000000.0
2008-07-09 17:37:00,2.0404,2.0404,2.04005,2.04005,203000000.0
2008-07-09 17:38:00,2.0401,2.04035,2.04005,2.0403,72700000.0
2008-07-09 17:39:00,2.0403,2.04105,2.04,2.04105,253600000.0
2008-07-09 17:40:00,2.041,2.0414,2.04075,2.04105,235600000.0
2008-07-09 17:41:00,2.04105,2.04105,2.04045,2.04045,267600000.0
2008-07-09 17:42:00,2.04045,2.0405,2.0401,2.04015,178600000.0
2008-07-09 17:43:00,2.04015,2.0402,2.0397,2.0398,203600000.0
2008-07-09 17:44:00,2.0398,2.04005,2.0394,2.03975,316000000.0
2008-07-09 17:45:00,2.0397,2.04075,2.0396,2.03995,280700000.0
2008-07-09 17:46:00,2.03995,2.04025,2.0393,2.0396,292200000.0
2008-07-09 17:47:00,2.0396,2.04015,2.0396,2.04,176200000.0
2008-07-09 17:48:00,2.04,2.0403,2.03975,2.0398,155600000.0
2008-07-09 17:49:00,2.0398,2.04,2.0397,2.0398,166700000.0
2008-07-09 17:50:00,2.0398,2.03995,2.0395,2.0399,195500000.0
2008-07-09 17:51:00,2.03985,2.04015,2.03925,2.03935,218000000.0
2008-07-09 17:52:00,2.03935,2.041,2.03905,2.04085,271500000.0
2008-07-09 17:53:00,2.0409,2.04105,2.04035,2.04095,293100000.0
2008-07-09 17:54:00,2.041,2.04145,2.041,2.04125,333200000.0
2008-07-09 17:55:00,2.0413,2.0414,2.0403,2.0407,282900000.0
2008-07-09 17:56:00,2.04085,2.0409,2.04025,2.0405,287000000.0
2008-07-09 17:57:00,2.04045,2.0411,2.04015,2.04105,286100000.0
2008-07-09 17:58:00,2.04105,2.0411,2.04035,2.04065,250700000.0
2008-07-09 17:59:00,2.04065,2.041,2.0405,2.041,282800000.0
2008-07-09 18:00:00,2.0409,2.04145,2.0406,2.04145,298800000.0
2008-07-09 18:01:00,2.04145,2.04165,2.04115,2.04145,368700000.0
2008-07-09 18:02:00,2.04145,2.0421,2.04145,2.0421,250800000.0
2008-07-09 18:03:00,2.0421,2.0421,2.0412,2.04135,191600000.0
2008-07-09 18:04:00,2.0413,2.0418,2.0413,2.0417,230500000.0
2008-07-09 18:05:00,2.0417,2.0418,2.0413,2.0413,221600000.0
2008-07-09 18:06:00,2.0413,2.0415,2.04115,2.0415,219200000.0
2008-07-09 18:07:00,2.0415,2.04185,2.04125,2.04145,261500000.0
2008-07-09 18:08:00,2.0414,2.0417,2.0413,2.04155,182700000.0
2008-07-09 18:09:00,2.04155,2.04175,2.04145,2.04175,183200000.0
2008-07-09 18:10:00,2.04175,2.04225,2.04175,2.04225,191300000.0
2008-07-09 18:11:00,2.0422,2.04255,2.042,2.04215,257900000.0
2008-07-09 18:12:00,2.04215,2.0425,2.04215,2.04235,123400000.0
2008-07-09 18:13:00,2.04235,2.0426,2.0423,2.04255,127000000.0
2008-07-09 18:14:00,2.0425,2.0426,2.04225,2.0424,248100000.0
2008-07-09 18:15:00,2.04245,2.0435,2.04235,2.04335,153000000.0
2008-07-09 18:16:00,2.04335,2.0434,2.043,2.0431,253700000.0
2008-07-09 18:17:00,2.0431,2.04365,2.04255,2.0426,385000000.0
2008-07-09 18:18:00,2.0425,2.0429,2.0419,2.04255,427400000.0
2008-07-09 18:19:00,2.04255,2.04275,2.04225,2.04245,338100000.0
2008-07-09 18:20:00,2.04245,2.04265,2.04225,2.04235,284000000.0
2008-07-09 18:21:00,2.04235,2.0427,2.0423,2.04255,249900000.0
2008-07-09 18:22:00,2.04255,2.04275,2.0423,2.0425,251500000.0
2008-07-09 18:23:00,2.04265,2.0428,2.0422,2.0423,165500000.0
2008-07-09 18:24:00,2.0423,2.04265,2.04225,2.0424,301400000.0
2008-07-09 18:25:00,2.04235,2.0427,2.04235,2.0426,234200000.0
2008-07-09 18:26:00,2.0427,2.0427,2.0423,2.0424,145900000.0
2008-07-09 18:27:00,2.0424,2.04275,2.0424,2.0426,201400000.0
2008-07-09 18:28:00,2.0426,2.04275,2.04235,2.0424,345300000.0
2008-07-09 18:29:00,2.0424,2.04255,2.04215,2.04235,265900000.0
2008-07-09 18:30:00,2.0424,2.04265,2.0424,2.0425,181000000.0
2008-07-09 18:31:00,2.0425,2.04265,2.0422,2.04235,161900000.0
2008-07-09 18:32:00,2.04235,2.0425,2.0422,2.04245,108300000.0
2008-07-09 18:33:00,2.0424,2.04265,2.0424,2.0425,99700000.0
2008-07-09 18:34:00,2.04245,2.0427,2.0424,2.0424,152500000.0
2008-07-09 18:35:00,2.04235,2.04255,2.0422,2.04225,213100000.0
2008-07-09 18:36:00,2.04225,2.0427,2.0417,2.0421,401300000.0
2008-07-09 18:37:00,2.04215,2.0425,2.04215,2.04235,232300000.0
2008-07-09 18:38:00,2.0423,2.0423,2.0413,2.04155,387000000.0
2008-07-09 18:39:00,2.04155,2.0416,2.04115,2.04145,238700000.0
2008-07-09 18:40:00,2.04145,2.04215,2.04145,2.04185,258200000.0
2008-07-09 18:41:00,2.04185,2.04195,2.04145,2.0416,153900000.0
2008-07-09 18:42:00,2.0416,2.04225,2.0415,2.04225,237300000.0
2008-07-09 18:43:00,2.0423,2.0424,2.0419,2.0421,293800000.0
2008-07-09 18:44:00,2.0421,2.0429,2.0419,2.0427,360500000.0
2008-07-09 18:45:00,2.04275,2.04275,2.04215,2.0423,289800000.0
2008-07-09 18:46:00,2.04225,2.0426,2.04175,2.042,359600000.0
2008-07-09 18:47:00,2.042,2.04245,2.04185,2.04205,310200000.0
2008-07-09 18:48:00,2.04205,2.0422,2.042,2.0421,147900000.0
2008-07-09 18:49:00,2.0421,2.04215,2.04175,2.0421,256600000.0
2008-07-09 18:50:00,2.0421,2.0422,2.04185,2.04185,168800000.0
2008-07-09 18:51:00,2.04185,2.0419,2.0418,2.0418,79500000.0
2008-07-09 18:52:00,2.0418,2.0418,2.04135,2.04135,240500000.0
2008-07-09 18:53:00,2.04135,2.04155,2.0413,2.0414,247700000.0
2008-07-09 18:54:00,2.0413,2.04145,2.0411,2.04145,308200000.0
2008-07-09 18:55:00,2.04145,2.04165,2.04085,2.04105,327900000.0
2008-07-09 18:56:00,2.041,2.04135,2.04095,2.04135,195700000.0
2008-07-09 18:57:00,2.04135,2.0415,2.0412,2.04125,157700000.0
2008-07-09 18:58:00,2.04125,2.042,2.04125,2.0419,320900000.0
2008-07-09 18:59:00,2.0419,2.04205,2.04165,2.04205,257400000.0
2008-07-09 19:00:00,2.04205,2.0421,2.0416,2.0419,232300000.0
2008-07-09 19:01:00,2.0419,2.042,2.04135,2.0415,184700000.0
2008-07-09 19:02:00,2.04145,2.04155,2.0409,2.04135,232100000.0
2008-07-09 19:03:00,2.04135,2.0416,2.0411,2.0415,252800000.0
2008-07-09 19:04:00,2.04145,2.04155,2.0411,2.0412,90300000.0
2008-07-09 19:05:00,2.0412,2.04135,2.0411,2.0413,97400000.0
2008-07-09 19:06:00,2.0413,2.04175,2.04125,2.04175,123100000.0
2008-07-09 19:07:00,2.0418,2.0423,2.0418,2.0421,201000000.0
2008-07-09 19:08:00,2.04215,2.0424,2.0421,2.0422,202000000.0
2008-07-09 19:09:00,2.04215,2.0423,2.04185,2.04185,177400000.0
2008-07-09 19:10:00,2.04185,2.04215,2.04185,2.04205,137500000.0
2008-07-09 19:11:00,2.04205,2.0421,2.0416,2.0416,156200000.0
2008-07-09 19:12:00,2.0416,2.04205,2.0416,2.042,83300000.0
2008-07-09 19:13:00,2.042,2.04235,2.0419,2.0419,101200000.0
2008-07-09 19:14:00,2.0419,2.04225,2.0417,2.04215,196700000.0
2008-07-09 19:15:00,2.0421,2.0423,2.0417,2.0418,211200000.0
2008-07-09 19:16:00,2.0418,2.0419,2.0417,2.04185,131500000.0
2008-07-09 19:17:00,2.04185,2.0421,2.04165,2.0419,223700000.0
2008-07-09 19:18:00,2.0419,2.0428,2.04185,2.0428,244500000.0
2008-07-09 19:19:00,2.04275,2.0428,2.0425,2.0426,155100000.0
2008-07-09 19:20:00,2.04255,2.04255,2.0421,2.0422,170600000.0
2008-07-09 19:21:00,2.0422,2.04235,2.04185,2.04195,220400000.0
2008-07-09 19:22:00,2.0419,2.0424,2.0419,2.04235,182400000.0
2008-07-09 19:23:00,2.04235,2.04255,2.04215,2.04255,66100000.0
2008-07-09 19:24:00,2.0425,2.04255,2.04235,2.04255,80400000.0
2008-07-09 19:25:00,2.04255,2.04255,2.0422,2.04255,140900000.0
2008-07-09 19:26:00,2.04255,2.04255,2.0424,2.04245,87800000.0
2008-07-09 19:27:00,2.0425,2.0427,2.04235,2.0425,205300000.0
2008-07-09 19:28:00,2.0424,2.04255,2.0423,2.04255,119000000.0
2008-07-09 19:29:00,2.0425,2.0428,2.0425,2.0428,46300000.0
2008-07-09 19:30:00,2.0428,2.04295,2.0428,2.0429,56800000.0
2008-07-09 19:31:00,2.04295,2.043,2.0427,2.0429,90100000.0
2008-07-09 19:32:00,2.04295,2.04295,2.04285,2.04295,17100000.0
2008-07-09 19:33:00,2.0429,2.0431,2.04275,2.043,53700000.0
2008-07-09 19:34:00,2.04305,2.0432,2.0429,2.04295,76000000.0
2008-07-09 19:35:00,2.04295,2.04315,2.0428,2.04315,124800000.0
2008-07-09 19:36:00,2.04315,2.04325,2.04265,2.04305,147700000.0
2008-07-09 19:37:00,2.04305,2.04365,2.04305,2.04315,166600000.0
2008-07-09 19:38:00,2.0432,2.0434,2.04295,2.0431,158900000.0
2008-07-09 19:39:00,2.0431,2.04335,2.04285,2.0431,91700000.0
2008-07-09 19:40:00,2.0431,2.0432,2.04295,2.04305,63900000.0
2008-07-09 19:41:00,2.04305,2.04325,2.043,2.04325,43500000.0
2008-07-09 19:42:00,2.04325,2.0434,2.04315,2.0433,37100000.0
2008-07-09 19:43:00,2.0433,2.04335,2.04295,2.04295,159200000.0
2008-07-09 19:44:00,2.04295,2.043,2.0429,2.043,28800000.0
2008-07-09 19:45:00,2.043,2.04365,2.04295,2.04365,48900000.0
2008-07-09 19:46:00,2.04365,2.0437,2.04345,2.0435,65000000.0
2008-07-09 19:47:00,2.04355,2.04355,2.04345,2.04345,11400000.0
2008-07-09 19:48:00,2.04345,2.0435,2.04315,2.04325,111200000.0
2008-07-09 19:49:00,2.04325,2.0433,2.04285,2.0431,120400000.0
2008-07-09 19:50:00,2.0431,2.04315,2.0428,2.0429,102400000.0
2008-07-09 19:51:00,2.0429,2.04295,2.0428,2.0429,87600000.0
2008-07-09 19:52:00,2.04295,2.04295,2.04255,2.04255,68100000.0
2008-07-09 19:53:00,2.04255,2.0427,2.04255,2.04265,48600000.0
2008-07-09 19:54:00,2.04265,2.04275,2.04245,2.04245,42300000.0
2008-07-09 19:55:00,2.04245,2.04255,2.04245,2.04255,19600000.0
2008-07-09 19:56:00,2.0425,2.0426,2.0424,2.0424,64100000.0
2008-07-09 19:57:00,2.0424,2.0424,2.0424,2.0424,1900000.0
2008-07-09 19:58:00,2.04245,2.04255,2.04245,2.04245,23000000.0
2008-07-09 19:59:00,2.04245,2.04265,2.04225,2.0423,63400000.0
2008-07-09 20:00:00,2.0423,2.0424,2.0423,2.04235,37200000.0
2008-07-09 20:01:00,2.04235,2.04235,2.04155,2.04155,76700000.0
2008-07-09 20:02:00,2.0416,2.0418,2.0411,2.0416,142100000.0
2008-07-09 20:03:00,2.0416,2.0418,2.04155,2.0417,99500000.0
2008-07-09 20:04:00,2.0417,2.04345,2.0417,2.04245,261600000.0
2008-07-09 20:05:00,2.04255,2.04305,2.04195,2.0427,121800000.0
2008-07-09 20:06:00,2.0427,2.04295,2.0426,2.0427,75300000.0
2008-07-09 20:07:00,2.04265,2.04265,2.042,2.0421,193100000.0
2008-07-09 20:08:00,2.0421,2.04275,2.0421,2.0426,87900000.0
2008-07-09 20:09:00,2.0426,2.0426,2.04225,2.0425,113100000.0
2008-07-09 20:10:00,2.0425,2.0426,2.04235,2.0426,106300000.0
2008-07-09 20:11:00,2.0426,2.04265,2.0421,2.04225,157500000.0
2008-07-09 20:12:00,2.04225,2.04245,2.0422,2.04245,65100000.0
2008-07-09 20:13:00,2.04245,2.04285,2.04245,2.04265,106700000.0
2008-07-09 20:14:00,2.04255,2.04265,2.0421,2.04215,72200000.0
2008-07-09 20:15:00,2.04215,2.04255,2.0418,2.04235,165000000.0
2008-07-09 20:16:00,2.04235,2.0431,2.0423,2.04295,156600000.0
2008-07-09 20:17:00,2.043,2.0431,2.04295,2.0431,100700000.0
2008-07-09 20:18:00,2.04305,2.0431,2.0422,2.04235,147100000.0
2008-07-09 20:19:00,2.04235,2.04245,2.04215,2.04215,88600000.0
2008-07-09 20:20:00,2.04215,2.0422,2.04195,2.04215,100600000.0
2008-07-09 20:21:00,2.04215,2.04265,2.0421,2.04265,86700000.0
2008-07-09 20:22:00,2.04265,2.0428,2.0418,2.0419,80500000.0
2008-07-09 20:23:00,2.0419,2.0426,2.0419,2.04205,136800000.0
2008-07-09 20:24:00,2.04205,2.0425,2.04195,2.0425,68600000.0
2008-07-09 20:25:00,2.04255,2.0426,2.042,2.0422,102600000.0
2008-07-09 20:26:00,2.04205,2.04215,2.04185,2.04195,63300000.0
2008-07-09 20:27:00,2.04205,2.0421,2.0417,2.0417,64400000.0
2008-07-09 20:28:00,2.04175,2.04175,2.0413,2.04135,198800000.0
2008-07-09 20:29:00,2.04135,2.0416,2.04115,2.04125,146200000.0
2008-07-09 20:30:00,2.04125,2.0415,2.0411,2.04145,149900000.0
2008-07-09 20:31:00,2.04145,2.04255,2.04145,2.042,107600000.0
2008-07-09 20:32:00,2.04195,2.0421,2.04135,2.0416,109200000.0
2008-07-09 20:33:00,2.0417,2.04175,2.04145,2.0416,138900000.0
2008-07-09 20:34:00,2.0416,2.0416,2.0411,2.04125,97100000.0
2008-07-09 20:35:00,2.04125,2.0414,2.04095,2.04095,87300000.0
2008-07-09 20:36:00,2.04095,2.04095,2.0406,2.04085,111600000.0
2008-07-09 20:37:00,2.0408,2.0413,2.0408,2.0413,99200000.0
2008-07-09 20:38:00,2.0413,2.0413,2.0412,2.0412,100700000.0
2008-07-09 20:39:00,2.04125,2.0415,2.041,2.04105,66200000.0
2008-07-09 20:40:00,2.04105,2.04115,2.0409,2.04115,98100000.0
2008-07-09 20:41:00,2.04115,2.04115,2.041,2.04105,65900000.0
2008-07-09 20:42:00,2.04105,2.04105,2.04075,2.0408,107800000.0
2008-07-09 20:43:00,2.0409,2.041,2.04075,2.0409,48900000.0
2008-07-09 20:44:00,2.0409,2.0409,2.04035,2.0405,66200000.0
2008-07-09 20:45:00,2.04045,2.04055,2.0402,2.0404,111800000.0
2008-07-09 20:46:00,2.0404,2.0404,2.04015,2.0403,159700000.0
2008-07-09 20:47:00,2.0402,2.04065,2.03985,2.04035,189100000.0
2008-07-09 20:48:00,2.0403,2.0407,2.0403,2.0404,93900000.0
2008-07-09 20:49:00,2.04045,2.0407,2.0401,2.04015,128400000.0
2008-07-09 20:50:00,2.04015,2.04015,2.0397,2.0397,134400000.0
2008-07-09 20:51:00,2.0397,2.0398,2.03945,2.0398,198500000.0
2008-07-09 20:52:00,2.0398,2.0404,2.03975,2.03975,115600000.0
2008-07-09 20:53:00,2.03975,2.04005,2.03935,2.0394,151700000.0
2008-07-09 20:54:00,2.0394,2.0399,2.03925,2.0399,253700000.0
2008-07-09 20:55:00,2.0399,2.04,2.0396,2.03965,122000000.0
2008-07-09 20:56:00,2.03965,2.03985,2.0395,2.03955,142100000.0
2008-07-09 20:57:00,2.03955,2.0396,2.03885,2.03895,181500000.0
2008-07-09 20:58:00,2.03895,2.0393,2.03885,2.03925,184400000.0
2008-07-09 20:59:00,2.03925,2.0393,2.03875,2.03885,167600000.0
2008-07-09 21:00:00,2.03885,2.0391,2.0388,2.03885,125500000.0
2008-07-09 21:01:00,2.03885,2.0393,2.0388,2.03925,116000000.0
2008-07-09 21:02:00,2.03915,2.0394,2.0391,2.0392,81800000.0
2008-07-09 21:03:00,2.0391,2.0392,2.03905,2.0391,98200000.0
2008-07-09 21:04:00,2.0391,2.03945,2.03895,2.0393,155400000.0
2008-07-09 21:05:00,2.03925,2.03945,2.03925,2.03945,57900000.0
2008-07-09 21:06:00,2.03945,2.03975,2.03905,2.03905,199200000.0
2008-07-09 21:07:00,2.03905,2.03905,2.0385,2.03855,137200000.0
2008-07-09 21:08:00,2.0386,2.03895,2.0386,2.0387,76200000.0
2008-07-09 21:09:00,2.0387,2.0388,2.0385,2.0385,76900000.0
2008-07-09 21:10:00,2.0385,2.039,2.0385,2.03885,149600000.0
2008-07-09 21:11:00,2.03885,2.03885,2.0386,2.03865,108100000.0
2008-07-09 21:12:00,2.03865,2.0391,2.03855,2.0388,105400000.0
2008-07-09 21:13:00,2.0387,2.03875,2.0386,2.0386,35300000.0
2008-07-09 21:14:00,2.0386,2.0387,2.0386,2.0387,54400000.0
2008-07-09 21:15:00,2.0387,2.0387,2.03835,2.03845,75600000.0
2008-07-09 21:16:00,2.03845,2.0387,2.0384,2.03855,113300000.0
2008-07-09 21:17:00,2.0385,2.0387,2.0385,2.0387,63900000.0
2008-07-09 21:18:00,2.0387,2.0388,2.03845,2.03865,120200000.0
2008-07-09 21:19:00,2.03865,2.039,2.03865,2.03885,98600000.0
2008-07-09 21:20:00,2.03885,2.0391,2.03885,2.03895,95200000.0
2008-07-09 21:21:00,2.03895,2.0391,2.0387,2.03905,94100000.0
2008-07-09 21:22:00,2.0392,2.0392,2.03885,2.03895,68500000.0
2008-07-09 21:23:00,2.039,2.039,2.0389,2.0389,7800000.0
2008-07-09 21:24:00,2.0389,2.0389,2.03865,2.03865,78700000.0
2008-07-09 21:25:00,2.03865,2.039,2.03865,2.03895,66000000.0
2008-07-09 21:26:00,2.039,2.0391,2.0389,2.03895,69000000.0
2008-07-09 21:27:00,2.03895,2.03905,2.03885,2.03905,42400000.0
2008-07-09 21:28:00,2.0391,2.0391,2.03835,2.03855,96200000.0
2008-07-09 21:29:00,2.03855,2.0388,2.03815,2.03815,44200000.0
2008-07-09 21:30:00,2.03815,2.03835,2.038,2.0382,203600000.0
2008-07-09 21:31:00,2.0382,2.0382,2.03775,2.0381,137000000.0
2008-07-09 21:32:00,2.0381,2.03815,2.0377,2.03795,192200000.0
2008-07-09 21:33:00,2.0381,2.0381,2.0379,2.0381,74800000.0
2008-07-09 21:34:00,2.0381,2.0381,2.0381,2.0381,7900000.0
2008-07-09 21:35:00,2.0381,2.0381,2.03805,2.03805,21900000.0
2008-07-09 21:36:00,2.03805,2.03835,2.0379,2.0379,94700000.0
2008-07-09 21:37:00,2.03785,2.0388,2.03785,2.0382,92300000.0
2008-07-09 21:38:00,2.03825,2.0388,2.0382,2.0388,76200000.0
2008-07-09 21:39:00,2.03875,2.03875,2.038,2.0381,158600000.0
2008-07-09 21:40:00,2.0381,2.0381,2.03765,2.0378,107900000.0
2008-07-09 21:41:00,2.0378,2.0378,2.03745,2.03755,90800000.0
2008-07-09 21:42:00,2.03765,2.03765,2.03725,2.03745,115400000.0
2008-07-09 21:43:00,2.03745,2.0375,2.03695,2.03715,128200000.0
2008-07-09 21:44:00,2.03715,2.0372,2.03645,2.03655,214200000.0
2008-07-09 21:45:00,2.0366,2.0374,2.0364,2.0372,153000000.0
2008-07-09 21:46:00,2.0372,2.0375,2.03685,2.0375,129000000.0
2008-07-09 21:47:00,2.0375,2.03845,2.03745,2.03815,132400000.0
2008-07-09 21:48:00,2.0381,2.0381,2.03755,2.03755,50000000.0
2008-07-09 21:49:00,2.03745,2.0375,2.0368,2.0371,111100000.0
2008-07-09 21:50:00,2.03715,2.03735,2.0371,2.03735,127200000.0
2008-07-09 21:51:00,2.0373,2.03795,2.03725,2.03755,71100000.0
2008-07-09 21:52:00,2.03755,2.0379,2.03755,2.0379,43800000.0
2008-07-09 21:53:00,2.03775,2.03785,2.0375,2.0377,120600000.0
2008-07-09 21:54:00,2.03775,2.0386,2.03775,2.03835,136500000.0
2008-07-09 21:55:00,2.0384,2.0385,2.0382,2.0382,99700000.0
2008-07-09 21:56:00,2.0382,2.0383,2.0379,2.03815,100300000.0
2008-07-09 21:57:00,2.03815,2.0386,2.0379,2.0385,110100000.0
2008-07-09 21:58:00,2.0385,2.0387,2.0383,2.0385,190800000.0
2008-07-09 21:59:00,2.0385,2.03855,2.0382,2.03855,85300000.0
2008-07-09 22:00:00,2.03855,2.0387,2.03835,2.0386,43000000.0
2008-07-09 22:01:00,2.0386,2.03885,2.03845,2.03875,115600000.0
2008-07-09 22:02:00,2.03875,2.0391,2.0384,2.0385,100800000.0
2008-07-09 22:03:00,2.0385,2.0389,2.0385,2.0387,45800000.0
2008-07-09 22:04:00,2.0387,2.03905,2.0386,2.03895,50300000.0
2008-07-09 22:05:00,2.0389,2.0391,2.03875,2.0389,70900000.0
2008-07-09 22:06:00,2.03885,2.0391,2.03885,2.03905,33100000.0
2008-07-09 22:07:00,2.03915,2.0392,2.039,2.03915,21100000.0
2008-07-09 22:08:00,2.0391,2.0391,2.039,2.039,28100000.0
2008-07-09 22:09:00,2.039,2.0391,2.0388,2.039,70000000.0
2008-07-09 22:10:00,2.039,2.0393,2.039,2.0392,37400000.0
2008-07-09 22:11:00,2.03915,2.03945,2.03915,2.0392,31000000.0
2008-07-09 22:12:00,2.0392,2.0392,2.03865,2.039,62900000.0
2008-07-09 22:13:00,2.039,2.039,2.03775,2.03775,152200000.0
2008-07-09 22:14:00,2.03795,2.0387,2.03765,2.0384,203600000.0
2008-07-09 22:15:00,2.0384,2.0386,2.03825,2.03835,128900000.0
2008-07-09 22:16:00,2.03825,2.03855,2.0381,2.0384,117000000.0
2008-07-09 22:17:00,2.03835,2.03835,2.03775,2.03775,126400000.0
2008-07-09 22:18:00,2.03775,2.03795,2.0374,2.03775,71500000.0
2008-07-09 22:19:00,2.03775,2.03825,2.03775,2.03825,73100000.0
2008-07-09 22:20:00,2.03825,2.0385,2.03805,2.0384,50500000.0
2008-07-09 22:21:00,2.03835,2.03875,2.0383,2.0384,108000000.0
2008-07-09 22:22:00,2.0384,2.0384,2.038,2.0382,31700000.0
2008-07-09 22:23:00,2.03835,2.03875,2.0381,2.0381,106200000.0
2008-07-09 22:24:00,2.0381,2.03845,2.0381,2.0384,75700000.0
2008-07-09 22:25:00,2.0384,2.0384,2.03815,2.03825,71800000.0
2008-07-09 22:26:00,2.0382,2.0382,2.0381,2.0382,29700000.0
2008-07-09 22:27:00,2.0382,2.0385,2.0382,2.03845,109500000.0
2008-07-09 22:28:00,2.03845,2.0385,2.03815,2.03825,63000000.0
2008-07-09 22:29:00,2.03825,2.03825,2.03815,2.03815,20900000.0
2008-07-09 22:30:00,2.0382,2.03825,2.038,2.03815,30400000.0
2008-07-09 22:31:00,2.03815,2.0385,2.03815,2.03845,32400000.0
2008-07-09 22:32:00,2.03845,2.03845,2.03825,2.0384,33800000.0
2008-07-09 22:33:00,2.03845,2.03845,2.0384,2.0384,15200000.0
2008-07-09 22:34:00,2.03845,2.03885,2.0384,2.0387,55400000.0
2008-07-09 22:35:00,2.03865,2.03865,2.03855,2.03855,22800000.0
2008-07-09 22:36:00,2.0386,2.0389,2.03855,2.03855,56000000.0
2008-07-09 22:37:00,2.03855,2.03925,2.03855,2.0389,124300000.0
2008-07-09 22:38:00,2.0389,2.03905,2.0384,2.0384,84100000.0
2008-07-09 22:39:00,2.03845,2.03845,2.0382,2.03825,30600000.0
2008-07-09 22:40:00,2.03825,2.0383,2.03825,2.0383,6200000.0
2008-07-09 22:41:00,2.0383,2.0384,2.0382,2.0383,23400000.0
2008-07-09 22:42:00,2.03775,2.03834,2.03774,2.03782,68900000.0
2008-07-09 22:43:00,2.0383,2.0383,2.038,2.03805,30400000.0
2008-07-09 22:44:00,2.038,2.03805,2.038,2.038,16200000.0
2008-07-09 22:45:00,2.038,2.0383,2.038,2.038,44300000.0
2008-07-09 22:46:00,2.038,2.0383,2.03795,2.03815,51400000.0
2008-07-09 22:47:00,2.03815,2.03815,2.03785,2.038,30500000.0
2008-07-09 22:48:00,2.038,2.03875,2.038,2.0385,72600000.0
2008-07-09 22:49:00,2.0385,2.0385,2.0383,2.03845,35800000.0
2008-07-09 22:50:00,2.03825,2.03835,2.03825,2.0383,15700000.0
2008-07-09 22:51:00,2.0383,2.03855,2.03815,2.03855,65600000.0
2008-07-09 22:52:00,2.03855,2.03855,2.03845,2.03855,15200000.0
2008-07-09 22:53:00,2.03855,2.03875,2.03855,2.03875,20500000.0
2008-07-09 22:54:00,2.0388,2.03885,2.0385,2.03865,46000000.0
2008-07-09 22:55:00,2.03835,2.0388,2.0383,2.0386,71100000.0
2008-07-09 22:56:00,2.03855,2.03855,2.03845,2.03845,15700000.0
2008-07-09 22:57:00,2.03845,2.03855,2.0382,2.0382,59900000.0
2008-07-09 22:58:00,2.0382,2.0385,2.0382,2.0385,24800000.0
2008-07-09 22:59:00,2.0385,2.03895,2.0385,2.0387,24000000.0
2008-07-09 23:00:00,2.0389,2.0389,2.0384,2.03845,28000000.0
2008-07-09 23:01:00,2.0385,2.0385,2.0379,2.0383,97000000.0
2008-07-09 23:02:00,2.0383,2.03855,2.0383,2.03855,82600000.0
2008-07-09 23:03:00,2.0386,2.0386,2.0385,2.0386,4000000.0
2008-07-09 23:04:00,2.03855,2.03885,2.03825,2.03845,11000000.0
2008-07-09 23:05:00,2.03845,2.0386,2.0384,2.0385,20000000.0
2008-07-09 23:06:00,2.0385,2.0387,2.03845,2.0387,24900000.0
2008-07-09 23:07:00,2.0387,2.0387,2.03835,2.03855,22000000.0
2008-07-09 23:08:00,2.0386,2.03875,2.03845,2.0386,33900000.0
2008-07-09 23:09:00,2.0386,2.03875,2.03845,2.0385,27000000.0
2008-07-09 23:10:00,2.0385,2.0385,2.03835,2.03835,15900000.0
2008-07-09 23:11:00,2.0384,2.03855,2.03835,2.03835,8000000.0
2008-07-09 23:12:00,2.0384,2.03845,2.0384,2.03845,2000000.0
2008-07-09 23:13:00,2.03845,2.03915,2.03845,2.03855,19000000.0
2008-07-09 23:14:00,2.0386,2.03905,2.0384,2.0384,14000000.0
2008-07-09 23:15:00,2.0384,2.03855,2.0384,2.0384,7000000.0
2008-07-09 23:16:00,2.03828,2.03835,2.03794,2.03835,152300000.0
2008-07-09 23:17:00,2.0385,2.0386,2.0385,2.0386,7500000.0
2008-07-09 23:18:00,2.0386,2.0386,2.0386,2.0386,1000000.0
2008-07-09 23:19:00,2.0386,2.0389,2.0386,2.0386,24300000.0
2008-07-09 23:20:00,2.03855,2.0386,2.03845,2.0385,11000000.0
2008-07-09 23:21:00,2.03835,2.03875,2.0382,2.03875,15000000.0
2008-07-09 23:22:00,2.039,2.039,2.03875,2.039,13000000.0
2008-07-09 23:23:00,2.039,2.039,2.0389,2.0389,7000000.0
2008-07-09 23:24:00,2.0389,2.0389,2.03875,2.03875,5000000.0
2008-07-09 23:25:00,2.03865,2.03865,2.03855,2.03855,8000000.0
2008-07-09 23:26:00,2.0385,2.03865,2.0385,2.0385,16700000.0
2008-07-09 23:27:00,2.0385,2.03865,2.0385,2.0386,34600000.0
2008-07-09 23:28:00,2.0386,2.0386,2.03835,2.0385,45200000.0
2008-07-09 23:29:00,2.03855,2.03975,2.03845,2.0393,86200000.0
2008-07-09 23:30:00,2.03925,2.03925,2.0385,2.0385,45100000.0
2008-07-09 23:31:00,2.03855,2.03855,2.03835,2.03845,37600000.0
2008-07-09 23:32:00,2.0385,2.03865,2.03845,2.0386,33400000.0
2008-07-09 23:33:00,2.0386,2.0387,2.03855,2.0387,20500000.0
2008-07-09 23:34:00,2.0387,2.0389,2.0387,2.0388,43700000.0
2008-07-09 23:35:00,2.03875,2.0392,2.03875,2.0389,47800000.0
2008-07-09 23:36:00,2.0389,2.03965,2.0389,2.0392,54700000.0
2008-07-09 23:37:00,2.0392,2.03995,2.0392,2.03995,50700000.0
2008-07-09 23:38:00,2.03995,2.04,2.0395,2.03995,87400000.0
2008-07-09 23:39:00,2.03995,2.04065,2.03995,2.0401,27800000.0
2008-07-09 23:40:00,2.0401,2.04015,2.03985,2.04,36800000.0
2008-07-09 23:41:00,2.04,2.0401,2.04,2.0401,4300000.0
2008-07-09 23:42:00,2.04005,2.04005,2.04,2.04005,11900000.0
2008-07-09 23:43:00,2.04005,2.04005,2.03975,2.03975,19500000.0
2008-07-09 23:44:00,2.03975,2.04005,2.03965,2.03995,42500000.0
2008-07-09 23:45:00,2.03995,2.03995,2.03945,2.03995,18100000.0
2008-07-09 23:46:00,2.03995,2.03995,2.0394,2.03975,48300000.0
2008-07-09 23:47:00,2.0399,2.0402,2.0399,2.04015,31000000.0
2008-07-09 23:48:00,2.04015,2.04025,2.04,2.04015,56900000.0
2008-07-09 23:49:00,2.04015,2.0402,2.0399,2.04005,25700000.0
2008-07-09 23:50:00,2.04005,2.04005,2.03995,2.04005,6700000.0
2008-07-09 23:51:00,2.03963,2.04028,2.03963,2.04012,48000000.0
2008-07-09 23:52:00,2.04005,2.04005,2.03975,2.03975,11400000.0
2008-07-09 23:53:00,2.03975,2.03975,2.03965,2.0397,11400000.0
2008-07-09 23:54:00,2.03975,2.03985,2.0397,2.0398,22400000.0
2008-07-09 23:55:00,2.0398,2.03995,2.03955,2.03955,43900000.0
2008-07-09 23:56:00,2.03955,2.0397,2.0395,2.0395,30200000.0
2008-07-09 23:57:00,2.0395,2.03975,2.0395,2.0397,102600000.0
2008-07-09 23:58:00,2.0397,2.0398,2.03965,2.03975,46900000.0
2008-07-09 23:59:00,2.03975,2.03995,2.03975,2.03995,16100000.0
2008-07-10 00:00:00,2.03995,2.03995,2.0396,2.0398,33600000.0
2008-07-10 00:01:00,2.0398,2.0398,2.03975,2.0398,26000000.0
2008-07-10 00:02:00,2.0398,2.03985,2.0397,2.0398,54300000.0
2008-07-10 00:03:00,2.0398,2.0399,2.03975,2.03975,17700000.0
2008-07-10 00:04:00,2.0397,2.03975,2.0397,2.03975,14200000.0
2008-07-10 00:05:00,2.03975,2.0398,2.0395,2.0395,38400000.0
2008-07-10 00:06:00,2.0395,2.0399,2.0395,2.0397,57000000.0
2008-07-10 00:07:00,2.03975,2.03975,2.0396,2.0396,25600000.0
2008-07-10 00:08:00,2.03955,2.0396,2.03955,2.03955,15100000.0
2008-07-10 00:09:00,2.03955,2.0396,2.03955,2.0396,4700000.0
2008-07-10 00:10:00,2.0396,2.03965,2.0396,2.03965,4700000.0
2008-07-10 00:11:00,2.03922,2.03958,2.03909,2.03917,43400000.0
2008-07-10 00:12:00,2.03965,2.0397,2.03965,2.0397,3800000.0
2008-07-10 00:13:00,2.0397,2.0397,2.03955,2.03955,3800000.0
2008-07-10 00:14:00,2.03955,2.03955,2.0393,2.0393,29100000.0
2008-07-10 00:15:00,2.0394,2.03945,2.0393,2.03945,20600000.0
2008-07-10 00:16:00,2.03955,2.0396,2.03905,2.03905,45900000.0
2008-07-10 00:17:00,2.03905,2.0392,2.039,2.0391,28800000.0
2008-07-10 00:18:00,2.0391,2.03915,2.03885,2.03885,15100000.0
2008-07-10 00:19:00,2.03885,2.0391,2.0385,2.03865,127200000.0
2008-07-10 00:20:00,2.0387,2.03875,2.0387,2.03875,20000000.0
2008-07-10 00:21:00,2.03875,2.03885,2.0386,2.0387,71400000.0
2008-07-10 00:22:00,2.0387,2.0388,2.0387,2.0387,76000000.0
2008-07-10 00:23:00,2.0387,2.0389,2.0387,2.03885,33200000.0
2008-07-10 00:24:00,2.0389,2.0389,2.03875,2.03885,65300000.0
2008-07-10 00:25:00,2.0389,2.0389,2.03885,2.0389,18100000.0
2008-07-10 00:26:00,2.03885,2.0389,2.0388,2.0388,30600000.0
2008-07-10 00:27:00,2.0388,2.03885,2.0388,2.03885,13100000.0
2008-07-10 00:28:00,2.03885,2.0394,2.03885,2.03905,68400000.0
2008-07-10 00:29:00,2.03905,2.03905,2.0389,2.0389,5700000.0
2008-07-10 00:30:00,2.0389,2.0392,2.0389,2.0389,45100000.0
2008-07-10 00:31:00,2.03885,2.03885,2.0388,2.03885,13300000.0
2008-07-10 00:32:00,2.03885,2.03895,2.03875,2.03875,20800000.0
2008-07-10 00:33:00,2.0388,2.0388,2.0387,2.0387,13300000.0
2008-07-10 00:34:00,2.0387,2.0387,2.03855,2.0386,15600000.0
2008-07-10 00:35:00,2.0386,2.0387,2.0385,2.0385,29500000.0
2008-07-10 00:36:00,2.0385,2.03855,2.03845,2.03855,72400000.0
2008-07-10 00:37:00,2.03865,2.0387,2.0385,2.0385,32200000.0
2008-07-10 00:38:00,2.0385,2.0387,2.0385,2.0385,68600000.0
2008-07-10 00:39:00,2.0385,2.0385,2.0383,2.0383,27500000.0
2008-07-10 00:40:00,2.0383,2.03845,2.0383,2.0384,41900000.0
2008-07-10 00:41:00,2.03786,2.03836,2.03786,2.03836,144900000.0
2008-07-10 00:42:00,2.0384,2.03845,2.0381,2.03835,66700000.0
2008-07-10 00:43:00,2.03835,2.0385,2.03825,2.0385,17500000.0
2008-07-10 00:44:00,2.0385,2.0388,2.0385,2.0387,35000000.0
2008-07-10 00:45:00,2.03818,2.03856,2.03791,2.03808,151800000.0
2008-07-10 00:46:00,2.0387,2.0388,2.03865,2.03875,33600000.0
2008-07-10 00:47:00,2.03875,2.0389,2.03875,2.0389,18000000.0
2008-07-10 00:48:00,2.03885,2.03895,2.03875,2.03885,28600000.0
2008-07-10 00:49:00,2.039,2.03915,2.039,2.039,30500000.0
2008-07-10 00:50:00,2.039,2.039,2.03895,2.03895,7600000.0
2008-07-10 00:51:00,2.03905,2.03905,2.039,2.039,21800000.0
2008-07-10 00:52:00,2.03829,2.03879,2.03829,2.03879,4000000.0
2008-07-10 00:53:00,2.03905,2.0391,2.03895,2.03905,25600000.0
2008-07-10 00:54:00,2.03895,2.03895,2.0389,2.0389,10000000.0
2008-07-10 00:55:00,2.0389,2.0389,2.0389,2.0389,2000000.0
2008-07-10 00:56:00,2.03885,2.03885,2.0386,2.0387,23900000.0
2008-07-10 00:57:00,2.0387,2.0393,2.0386,2.0393,52100000.0
2008-07-10 00:58:00,2.0394,2.03945,2.03915,2.0392,29700000.0
2008-07-10 00:59:00,2.0392,2.0395,2.0391,2.0392,61400000.0
2008-07-10 01:00:00,2.0392,2.0392,2.03915,2.0392,11400000.0
2008-07-10 01:01:00,2.0392,2.03945,2.039,2.03945,49100000.0
2008-07-10 01:02:00,2.03945,2.0395,2.03905,2.03925,39000000.0
2008-07-10 01:03:00,2.03925,2.0395,2.039,2.0391,69600000.0
2008-07-10 01:04:00,2.0391,2.0393,2.039,2.039,59700000.0
2008-07-10 01:05:00,2.039,2.039,2.0389,2.0389,14800000.0
2008-07-10 01:06:00,2.0389,2.0389,2.0386,2.0388,14400000.0
2008-07-10 01:07:00,2.0388,2.0388,2.03875,2.0388,19900000.0
2008-07-10 01:08:00,2.0388,2.0388,2.03875,2.0388,10400000.0
2008-07-10 01:09:00,2.0388,2.0389,2.0388,2.0389,9500000.0
2008-07-10 01:10:00,2.0389,2.03905,2.0389,2.03905,20400000.0
2008-07-10 01:11:00,2.03905,2.03915,2.03895,2.03895,60500000.0
2008-07-10 01:12:00,2.03895,2.03895,2.03895,2.03895,9500000.0
2008-07-10 01:13:00,2.03895,2.03915,2.03895,2.0391,25600000.0
2008-07-10 01:14:00,2.0391,2.03915,2.03895,2.03905,44900000.0
2008-07-10 01:15:00,2.03905,2.03905,2.0389,2.0389,59400000.0
2008-07-10 01:16:00,2.0389,2.0393,2.0389,2.0389,18500000.0
2008-07-10 01:17:00,2.03865,2.03865,2.03825,2.03865,68200000.0
2008-07-10 01:18:00,2.03865,2.03865,2.0386,2.0386,11400000.0
2008-07-10 01:19:00,2.0386,2.0389,2.0386,2.03865,25700000.0
2008-07-10 01:20:00,2.03865,2.03865,2.0384,2.03845,61500000.0
2008-07-10 01:21:00,2.03845,2.03855,2.03825,2.0385,47400000.0
2008-07-10 01:22:00,2.0385,2.0387,2.0382,2.03825,58300000.0
2008-07-10 01:23:00,2.03835,2.03845,2.038,2.0383,71300000.0
2008-07-10 01:24:00,2.03815,2.0384,2.03815,2.0382,46500000.0
2008-07-10 01:25:00,2.0382,2.03825,2.0381,2.03815,25600000.0
2008-07-10 01:26:00,2.038,2.038,2.03736,2.03794,60200000.0
2008-07-10 01:27:00,2.03815,2.03815,2.03815,2.03815,5700000.0
2008-07-10 01:28:00,2.03815,2.03815,2.0378,2.038,39900000.0
2008-07-10 01:29:00,2.038,2.0384,2.038,2.03815,40000000.0
2008-07-10 01:30:00,2.03815,2.03815,2.03805,2.03805,7600000.0
2008-07-10 01:31:00,2.03805,2.03805,2.03795,2.038,17100000.0
2008-07-10 01:32:00,2.03795,2.03815,2.03795,2.038,44600000.0
2008-07-10 01:33:00,2.038,2.038,2.03795,2.03795,3800000.0
2008-07-10 01:34:00,2.03795,2.03795,2.0379,2.03795,15200000.0
2008-07-10 01:35:00,2.03795,2.03795,2.0379,2.0379,15200000.0
2008-07-10 01:36:00,2.0379,2.038,2.03775,2.03785,53600000.0
2008-07-10 01:37:00,2.038,2.03805,2.03745,2.0375,84900000.0
2008-07-10 01:38:00,2.0375,2.03795,2.0371,2.03785,161300000.0
2008-07-10 01:39:00,2.0379,2.0382,2.0378,2.038,152000000.0
2008-07-10 01:40:00,2.03805,2.03805,2.03745,2.0376,91200000.0
2008-07-10 01:41:00,2.03765,2.0377,2.03735,2.03745,103100000.0
2008-07-10 01:42:00,2.03745,2.0379,2.03745,2.03775,46600000.0
2008-07-10 01:43:00,2.03775,2.03775,2.0376,2.0376,29400000.0
2008-07-10 01:44:00,2.0376,2.03775,2.0376,2.03775,19800000.0
2008-07-10 01:45:00,2.03775,2.0379,2.03775,2.03785,35100000.0
2008-07-10 01:46:00,2.03785,2.03785,2.03765,2.03785,22900000.0
2008-07-10 01:47:00,2.03748,2.03769,2.03741,2.03769,79700000.0
2008-07-10 01:48:00,2.03785,2.03785,2.0375,2.0375,7300000.0
2008-07-10 01:49:00,2.0375,2.0378,2.03745,2.0375,79600000.0
2008-07-10 01:50:00,2.0375,2.0379,2.0374,2.0376,121500000.0
2008-07-10 01:51:00,2.0376,2.0378,2.0376,2.0376,21100000.0
2008-07-10 01:52:00,2.03765,2.0377,2.0376,2.0377,15700000.0
2008-07-10 01:53:00,2.0377,2.0377,2.0377,2.0377,8000000.0
2008-07-10 01:54:00,2.0378,2.03785,2.0378,2.0378,27100000.0
2008-07-10 01:55:00,2.0377,2.0378,2.0377,2.0377,4000000.0
2008-07-10 01:56:00,2.0376,2.0376,2.0374,2.0374,168500000.0
2008-07-10 01:57:00,2.0374,2.0376,2.0374,2.0375,34600000.0
2008-07-10 01:58:00,2.0375,2.0387,2.0375,2.0379,408399999.0
2008-07-10 01:59:00,2.0379,2.0383,2.0375,2.0381,357300000.0
2008-07-10 02:00:00,2.0382,2.0389,2.038,2.0382,392800000.0
2008-07-10 02:01:00,2.0382,2.0389,2.0382,2.0386,114799999.0
2008-07-10 02:02:00,2.0384,2.0385,2.0383,2.0384,25100000.0
2008-07-10 02:03:00,2.0383,2.0384,2.0379,2.0384,164100000.0
2008-07-10 02:04:00,2.0384,2.0384,2.0384,2.0384,29800000.0
2008-07-10 02:05:00,2.0384,2.0384,2.0384,2.0384,39400000.0
2008-07-10 02:06:00,2.0388,2.0388,2.0384,2.0384,136000000.0
2008-07-10 02:07:00,2.03865,2.0387,2.0384,2.0386,6700000.0
2008-07-10 02:08:00,2.0386,2.0386,2.0383,2.0383,30400000.0
2008-07-10 02:09:00,2.03815,2.0383,2.03815,2.0382,19000000.0
2008-07-10 02:10:00,2.0382,2.0385,2.0382,2.0385,13900000.0
2008-07-10 02:11:00,2.0385,2.0385,2.0385,2.0385,20600000.0
2008-07-10 02:12:00,2.0385,2.03875,2.0385,2.0385,32800000.0
2008-07-10 02:13:00,2.03855,2.03895,2.0385,2.0386,27600000.0
2008-07-10 02:14:00,2.0386,2.0389,2.03855,2.03865,51000000.0
2008-07-10 02:15:00,2.0387,2.03875,2.03855,2.03855,30400000.0
2008-07-10 02:16:00,2.0385,2.03855,2.0385,2.03855,16000000.0
2008-07-10 02:17:00,2.0385,2.0385,2.0385,2.0385,5600000.0
2008-07-10 02:18:00,2.0385,2.0386,2.0385,2.0386,16200000.0
2008-07-10 02:19:00,2.0386,2.0388,2.0385,2.0385,33600000.0
2008-07-10 02:20:00,2.0385,2.03865,2.0385,2.03865,20700000.0
2008-07-10 02:21:00,2.0387,2.03875,2.0386,2.03875,27600000.0
2008-07-10 02:22:00,2.0387,2.0388,2.0386,2.0386,28500000.0
2008-07-10 02:23:00,2.0387,2.0387,2.0387,2.0387,1900000.0
2008-07-10 02:24:00,2.03875,2.0388,2.0385,2.0385,47600000.0
2008-07-10 02:25:00,2.0385,2.0385,2.0385,2.0385,24400000.0
2008-07-10 02:26:00,2.0385,2.0385,2.0385,2.0385,45900000.0
2008-07-10 02:27:00,2.0385,2.0385,2.0376,2.0377,71900000.0
2008-07-10 02:28:00,2.0377,2.03815,2.03765,2.038,81500000.0
2008-07-10 02:29:00,2.03805,2.03805,2.03785,2.03795,19000000.0
2008-07-10 02:30:00,2.0379,2.03805,2.0379,2.038,20900000.0
2008-07-10 02:31:00,2.0381,2.0381,2.03805,2.03805,5700000.0
2008-07-10 02:32:00,2.0381,2.0384,2.03805,2.0384,23800000.0
2008-07-10 02:33:00,2.03835,2.0384,2.03805,2.0381,26600000.0
2008-07-10 02:34:00,2.03805,2.03815,2.03805,2.03805,8600000.0
2008-07-10 02:35:00,2.038,2.03805,2.03795,2.03805,5700000.0
2008-07-10 02:36:00,2.03805,2.03805,2.0379,2.0379,19800000.0
2008-07-10 02:37:00,2.03795,2.03825,2.03795,2.03825,11400000.0
2008-07-10 02:38:00,2.0383,2.0383,2.03805,2.0381,26600000.0
2008-07-10 02:39:00,2.0382,2.03845,2.0379,2.0384,67500000.0
2008-07-10 02:40:00,2.03835,2.03855,2.03815,2.03825,44600000.0
2008-07-10 02:41:00,2.0382,2.03855,2.0382,2.03855,25600000.0
2008-07-10 02:42:00,2.03855,2.039,2.03855,2.0386,41000000.0
2008-07-10 02:43:00,2.03855,2.03855,2.0384,2.03845,11400000.0
2008-07-10 02:44:00,2.03845,2.03875,2.03825,2.03825,66500000.0
2008-07-10 02:45:00,2.03825,2.0383,2.03795,2.0381,45600000.0
2008-07-10 02:46:00,2.03805,2.0384,2.03795,2.0383,55100000.0
2008-07-10 02:47:00,2.0382,2.0384,2.03805,2.0384,22800000.0
2008-07-10 02:48:00,2.0385,2.0386,2.03845,2.0386,19000000.0
2008-07-10 02:49:00,2.03855,2.03875,2.0384,2.0387,32300000.0
2008-07-10 02:50:00,2.03865,2.03865,2.0385,2.0385,9500000.0
2008-07-10 02:51:00,2.0385,2.0386,2.03835,2.03835,30400000.0
2008-07-10 02:52:00,2.0384,2.03855,2.0384,2.0385,13300000.0
2008-07-10 02:53:00,2.0385,2.0386,2.03835,2.0384,34200000.0
2008-07-10 02:54:00,2.0384,2.0384,2.038,2.03815,49400000.0
2008-07-10 02:55:00,2.0382,2.0382,2.03795,2.038,30400000.0
2008-07-10 02:56:00,2.038,2.03815,2.0378,2.0379,21900000.0
2008-07-10 02:57:00,2.0379,2.0381,2.03785,2.0381,45900000.0
2008-07-10 02:58:00,2.0381,2.0381,2.0378,2.0378,51700000.0
2008-07-10 02:59:00,2.0377,2.0377,2.0371,2.0374,301000000.0
2008-07-10 03:00:00,2.0374,2.0381,2.0374,2.0376,161800000.0
2008-07-10 03:01:00,2.0376,2.03805,2.0375,2.0379,67800000.0
2008-07-10 03:02:00,2.0378,2.03795,2.0378,2.0379,38000000.0
2008-07-10 03:03:00,2.03795,2.038,2.0378,2.038,19000000.0
2008-07-10 03:04:00,2.03805,2.0382,2.038,2.0381,32100000.0
2008-07-10 03:05:00,2.03805,2.0381,2.03805,2.0381,5600000.0
2008-07-10 03:06:00,2.0381,2.03815,2.0381,2.0381,11200000.0
2008-07-10 03:07:00,2.0382,2.0384,2.03805,2.03805,54600000.0
2008-07-10 03:08:00,2.038,2.03815,2.0378,2.0379,115200000.0
2008-07-10 03:09:00,2.0379,2.0379,2.0376,2.0378,71200000.0
2008-07-10 03:10:00,2.03785,2.0379,2.03735,2.0375,44800000.0
2008-07-10 03:11:00,2.03755,2.0376,2.0374,2.03745,41300000.0
2008-07-10 03:12:00,2.0376,2.03775,2.03745,2.0377,47600000.0
2008-07-10 03:13:00,2.0377,2.0381,2.0377,2.03785,65600000.0
2008-07-10 03:14:00,2.03785,2.03825,2.03785,2.0382,37400000.0
2008-07-10 03:15:00,2.0382,2.0382,2.0381,2.0381,8400000.0
2008-07-10 03:16:00,2.0381,2.0382,2.038,2.0381,27500000.0
2008-07-10 03:17:00,2.0381,2.0382,2.0381,2.0382,36300000.0
2008-07-10 03:18:00,2.03815,2.0384,2.0381,2.0383,65800000.0
2008-07-10 03:19:00,2.0383,2.0383,2.038,2.0383,88900000.0
2008-07-10 03:20:00,2.0383,2.0385,2.03825,2.03835,42000000.0
2008-07-10 03:21:00,2.03835,2.0388,2.0382,2.0387,112400000.0
2008-07-10 03:22:00,2.0387,2.0387,2.0379,2.0383,131300000.0
2008-07-10 03:23:00,2.0383,2.03865,2.0383,2.0386,71000000.0
2008-07-10 03:24:00,2.0386,2.0386,2.03855,2.03855,19600000.0
2008-07-10 03:25:00,2.03855,2.03875,2.0383,2.0386,69200000.0
2008-07-10 03:26:00,2.0386,2.0386,2.0382,2.0384,45200000.0
2008-07-10 03:27:00,2.0384,2.0384,2.0384,2.0384,11200000.0
2008-07-10 03:28:00,2.0384,2.0384,2.03825,2.0383,31200000.0
2008-07-10 03:29:00,2.0383,2.0385,2.0381,2.0381,23700000.0
2008-07-10 03:30:00,2.038,2.038,2.0372,2.0374,979799992.0
2008-07-10 03:31:00,2.0374,2.0375,2.0373,2.0374,263400000.0
2008-07-10 03:32:00,2.0373,2.0383,2.0373,2.0383,460500000.0
2008-07-10 03:33:00,2.0384,2.0387,2.0379,2.0382,346700000.0
2008-07-10 03:34:00,2.0382,2.0382,2.0375,2.0376,407900000.0
2008-07-10 03:35:00,2.0375,2.038,2.0373,2.038,296799999.0
2008-07-10 03:36:00,2.0378,2.0384,2.0378,2.0381,22800000.0
2008-07-10 03:37:00,2.0381,2.0384,2.0378,2.0383,360599997.0
2008-07-10 03:38:00,2.03835,2.03855,2.03805,2.0381,53200000.0
2008-07-10 03:39:00,2.03815,2.03825,2.038,2.0382,54400000.0
2008-07-10 03:40:00,2.03815,2.0383,2.03815,2.03825,16800000.0
2008-07-10 03:41:00,2.03825,2.03825,2.03785,2.03785,63200000.0
2008-07-10 03:42:00,2.0379,2.038,2.0379,2.03795,20800000.0
2008-07-10 03:43:00,2.038,2.038,2.03785,2.0379,53200000.0
2008-07-10 03:44:00,2.03785,2.0383,2.03785,2.0383,98000000.0
2008-07-10 03:45:00,2.03825,2.03895,2.038,2.03865,114800000.0
2008-07-10 03:46:00,2.0386,2.0389,2.0381,2.03845,148400000.0
2008-07-10 03:47:00,2.03845,2.03865,2.0382,2.0384,110400000.0
2008-07-10 03:48:00,2.03845,2.0385,2.03815,2.0383,93600000.0
2008-07-10 03:49:00,2.0383,2.0392,2.0383,2.03915,204800000.0
2008-07-10 03:50:00,2.0391,2.0393,2.0388,2.0389,85200000.0
2008-07-10 03:51:00,2.0389,2.0392,2.0389,2.039,46400000.0
2008-07-10 03:52:00,2.039,2.0392,2.0389,2.0389,54000000.0
2008-07-10 03:53:00,2.0389,2.0389,2.03825,2.0386,90000000.0
2008-07-10 03:54:00,2.0387,2.0388,2.0386,2.0388,16800000.0
2008-07-10 03:55:00,2.0387,2.0387,2.03855,2.0386,54400000.0
2008-07-10 03:56:00,2.0387,2.0387,2.03855,2.0386,18800000.0
2008-07-10 03:57:00,2.03865,2.0389,2.0386,2.0388,43100000.0
2008-07-10 03:58:00,2.039,2.0393,2.039,2.03905,77100000.0
2008-07-10 03:59:00,2.0391,2.0391,2.0388,2.0388,53200000.0
2008-07-10 04:00:00,2.0388,2.0391,2.0388,2.039,39200000.0
2008-07-10 04:01:00,2.039,2.0391,2.03895,2.03895,58800000.0
2008-07-10 04:02:00,2.03895,2.03895,2.0386,2.0387,14800000.0
2008-07-10 04:03:00,2.0386,2.039,2.0385,2.03875,85000000.0
2008-07-10 04:04:00,2.03875,2.03895,2.03865,2.03895,28000000.0
2008-07-10 04:05:00,2.039,2.03905,2.03895,2.03895,16800000.0
2008-07-10 04:06:00,2.03899,2.03899,2.03834,2.03834,25800000.0
2008-07-10 04:07:00,2.03895,2.03895,2.0387,2.0389,59600000.0
2008-07-10 04:08:00,2.0389,2.0389,2.0387,2.03885,16400000.0
2008-07-10 04:09:00,2.0389,2.039,2.0389,2.0389,44400000.0
2008-07-10 04:10:00,2.03885,2.03885,2.03855,2.0386,22400000.0
2008-07-10 04:11:00,2.0386,2.0387,2.03855,2.0387,60000000.0
2008-07-10 04:12:00,2.0386,2.03885,2.0386,2.03885,14000000.0
2008-07-10 04:13:00,2.03885,2.03885,2.0387,2.0387,20600000.0
2008-07-10 04:14:00,2.03875,2.0393,2.03875,2.0391,83400000.0
2008-07-10 04:15:00,2.0391,2.0394,2.03885,2.0391,74800000.0
2008-07-10 04:16:00,2.03905,2.0391,2.0387,2.03895,64400000.0
2008-07-10 04:17:00,2.039,2.03935,2.03895,2.03935,39200000.0
2008-07-10 04:18:00,2.03935,2.03935,2.03895,2.03915,50400000.0
2008-07-10 04:19:00,2.03915,2.03915,2.0386,2.0387,30800000.0
2008-07-10 04:20:00,2.0386,2.03865,2.0386,2.03865,5600000.0
2008-07-10 04:21:00,2.0386,2.03875,2.03855,2.0387,19600000.0
2008-07-10 04:22:00,2.0388,2.0388,2.038,2.0381,102400000.0
2008-07-10 04:23:00,2.0381,2.0385,2.038,2.03815,79800000.0
2008-07-10 04:24:00,2.0383,2.0385,2.0383,2.0384,16800000.0
2008-07-10 04:25:00,2.03806,2.03843,2.03792,2.03814,32400000.0
2008-07-10 04:26:00,2.03835,2.0384,2.03835,2.03835,8400000.0
2008-07-10 04:27:00,2.03835,2.03835,2.03785,2.038,36600000.0
2008-07-10 04:28:00,2.038,2.038,2.0377,2.0379,111400000.0
2008-07-10 04:29:00,2.03785,2.03835,2.03785,2.0382,85200000.0
2008-07-10 04:30:00,2.0382,2.0384,2.03805,2.03835,82800000.0
2008-07-10 04:31:00,2.03835,2.03835,2.0382,2.03825,23600000.0
2008-07-10 04:32:00,2.0382,2.0383,2.0382,2.0382,55600000.0
2008-07-10 04:33:00,2.0382,2.0383,2.0382,2.0383,17600000.0
2008-07-10 04:34:00,2.0383,2.0383,2.0383,2.0383,2800000.0
2008-07-10 04:35:00,2.0383,2.0383,2.03825,2.03825,26400000.0
2008-07-10 04:36:00,2.03825,2.0385,2.0381,2.0385,52000000.0
2008-07-10 04:37:00,2.0385,2.0385,2.0384,2.0384,41600000.0
2008-07-10 04:38:00,2.03845,2.03845,2.0384,2.0384,8400000.0
2008-07-10 04:39:00,2.0384,2.0385,2.0384,2.03845,14000000.0
2008-07-10 04:40:00,2.03845,2.0385,2.0384,2.03845,46800000.0
2008-07-10 04:41:00,2.0385,2.0385,2.0384,2.0384,56000000.0
2008-07-10 04:42:00,2.0385,2.0385,2.0384,2.0384,41600000.0
2008-07-10 04:43:00,2.0384,2.0384,2.0384,2.0384,6800000.0
2008-07-10 04:44:00,2.0384,2.0384,2.0384,2.0384,10400000.0
2008-07-10 04:45:00,2.0384,2.0384,2.03835,2.03835,5600000.0
2008-07-10 04:46:00,2.0384,2.0384,2.03835,2.0384,8400000.0
2008-07-10 04:47:00,2.03835,2.03835,2.03835,2.03835,2800000.0
2008-07-10 04:48:00,2.0384,2.03845,2.03835,2.03845,13600000.0
2008-07-10 04:49:00,2.03845,2.0385,2.0384,2.0384,12000000.0
2008-07-10 04:50:00,2.0384,2.0384,2.03835,2.03835,5600000.0
2008-07-10 04:51:00,2.0384,2.0384,2.0384,2.0384,21600000.0
2008-07-10 04:52:00,2.0384,2.03845,2.0384,2.0384,10800000.0
2008-07-10 04:53:00,2.03798,2.03847,2.03798,2.03847,14000000.0
2008-07-10 04:54:00,2.03845,2.03845,2.0384,2.0384,6800000.0
2008-07-10 04:55:00,2.0384,2.0384,2.0384,2.0384,18800000.0
2008-07-10 04:56:00,2.03835,2.0384,2.03835,2.03835,6800000.0
2008-07-10 04:57:00,2.03782,2.0382,2.03726,2.03762,137100000.0
2008-07-10 04:58:00,2.0384,2.0384,2.0384,2.0384,9600000.0
2008-07-10 04:59:00,2.0384,2.0385,2.03835,2.0385,19600000.0
2008-07-10 05:00:00,2.0385,2.0385,2.0384,2.0384,16800000.0
2008-07-10 05:01:00,2.0384,2.0387,2.0384,2.03855,60000000.0
2008-07-10 05:02:00,2.03855,2.0388,2.03855,2.0387,40400000.0
2008-07-10 05:03:00,2.0387,2.039,2.03855,2.0388,135800000.0
2008-07-10 05:04:00,2.0388,2.0389,2.0388,2.03885,14000000.0
2008-07-10 05:05:00,2.0388,2.0389,2.03875,2.0389,28000000.0
2008-07-10 05:06:00,2.0389,2.03905,2.03875,2.0389,40400000.0
2008-07-10 05:07:00,2.03867,2.0388,2.03833,2.03852,18200000.0
2008-07-10 05:08:00,2.03937,2.03937,2.03849,2.03907,66700000.0
2008-07-10 05:09:00,2.03885,2.03885,2.0388,2.0388,16800000.0
2008-07-10 05:10:00,2.0386,2.0388,2.0385,2.0386,61200000.0
2008-07-10 05:11:00,2.03855,2.0387,2.03855,2.0387,30800000.0
2008-07-10 05:12:00,2.03875,2.039,2.03875,2.039,25200000.0
2008-07-10 05:13:00,2.03885,2.03915,2.0385,2.0389,70500000.0
2008-07-10 05:14:00,2.0389,2.03905,2.03865,2.03895,83600000.0
2008-07-10 05:15:00,2.039,2.03905,2.039,2.03905,5600000.0
2008-07-10 05:16:00,2.0388,2.0391,2.03849,2.03854,39400000.0
2008-07-10 05:17:00,2.03912,2.03931,2.03863,2.03863,41800000.0
2008-07-10 05:18:00,2.03905,2.03905,2.03905,2.03905,2800000.0
2008-07-10 05:19:00,2.03914,2.03919,2.03871,2.03878,90500000.0
2008-07-10 05:20:00,2.03905,2.03905,2.03895,2.03895,14000000.0
2008-07-10 05:21:00,2.0389,2.03895,2.0389,2.03895,20400000.0
2008-07-10 05:22:00,2.03895,2.0391,2.0389,2.0391,32400000.0
2008-07-10 05:23:00,2.0391,2.0391,2.0388,2.03895,74000000.0
2008-07-10 05:24:00,2.03885,2.03885,2.0384,2.0386,109200000.0
2008-07-10 05:25:00,2.03855,2.0386,2.03825,2.03845,73600000.0
2008-07-10 05:26:00,2.0384,2.03845,2.03835,2.03845,16800000.0
2008-07-10 05:27:00,2.03845,2.03895,2.03845,2.0389,42000000.0
2008-07-10 05:28:00,2.03885,2.03895,2.0387,2.03895,40000000.0
2008-07-10 05:29:00,2.03895,2.039,2.0388,2.039,32000000.0
2008-07-10 05:30:00,2.03905,2.03965,2.03905,2.0396,86000000.0
2008-07-10 05:31:00,2.0396,2.03975,2.0389,2.03895,83500000.0
2008-07-10 05:32:00,2.039,2.03925,2.039,2.03925,16400000.0
2008-07-10 05:33:00,2.03945,2.03945,2.0393,2.0393,8400000.0
2008-07-10 05:34:00,2.0393,2.0393,2.0393,2.0393,14000000.0
2008-07-10 05:35:00,2.03945,2.03945,2.03935,2.03935,5600000.0
2008-07-10 05:36:00,2.0394,2.0395,2.0394,2.0394,11200000.0
2008-07-10 05:37:00,2.0392,2.0397,2.03915,2.03945,66400000.0
2008-07-10 05:38:00,2.0394,2.03945,2.03925,2.0393,19600000.0
2008-07-10 05:39:00,2.03925,2.03925,2.03925,2.03925,2800000.0
2008-07-10 05:40:00,2.0393,2.0395,2.0393,2.0394,19600000.0
2008-07-10 05:41:00,2.03945,2.03955,2.03945,2.03945,14000000.0
2008-07-10 05:42:00,2.0392,2.03935,2.0392,2.0392,11200000.0
2008-07-10 05:43:00,2.03915,2.03915,2.03875,2.03875,90400000.0
2008-07-10 05:44:00,2.03895,2.03915,2.03895,2.039,20800000.0
2008-07-10 05:45:00,2.03886,2.03897,2.03865,2.03883,19200000.0
2008-07-10 05:46:00,2.039,2.039,2.039,2.039,2800000.0
2008-07-10 05:47:00,2.03905,2.0394,2.03905,2.03925,75600000.0
2008-07-10 05:48:00,2.0391,2.03925,2.0391,2.0391,31600000.0
2008-07-10 05:49:00,2.0391,2.0391,2.039,2.039,11200000.0
2008-07-10 05:50:00,2.03905,2.03905,2.039,2.039,5600000.0
2008-07-10 05:51:00,2.0391,2.0391,2.0391,2.0391,3600000.0
2008-07-10 05:52:00,2.0392,2.0392,2.0392,2.0392,2400000.0
2008-07-10 05:53:00,2.0392,2.0392,2.0391,2.0391,12600000.0
2008-07-10 05:54:00,2.0391,2.03915,2.0391,2.03915,28400000.0
2008-07-10 05:55:00,2.03915,2.03915,2.0391,2.0391,15800000.0
2008-07-10 05:56:00,2.0391,2.0392,2.0391,2.0391,10400000.0
2008-07-10 05:57:00,2.0392,2.0392,2.0391,2.0392,12400000.0
2008-07-10 05:58:00,2.03915,2.03915,2.0391,2.0391,27600000.0
2008-07-10 05:59:00,2.0391,2.0391,2.0391,2.0391,4800000.0
2008-07-10 06:00:00,2.03853,2.03897,2.03826,2.03846,115300000.0
2008-07-10 06:01:00,2.0391,2.0391,2.03835,2.0389,59800000.0
2008-07-10 06:02:00,2.0389,2.0392,2.0389,2.0392,18400000.0
2008-07-10 06:03:00,2.0392,2.0392,2.0391,2.0392,54400000.0
2008-07-10 06:04:00,2.0392,2.0392,2.039,2.039,16800000.0
2008-07-10 06:05:00,2.039,2.0391,2.039,2.0391,22800000.0
2008-07-10 06:06:00,2.039,2.039,2.03885,2.03885,12000000.0
2008-07-10 06:07:00,2.0388,2.0389,2.0388,2.0388,13200000.0
2008-07-10 06:08:00,2.0388,2.03885,2.0387,2.03875,34000000.0
2008-07-10 06:09:00,2.0388,2.0389,2.0387,2.0389,16300000.0
2008-07-10 06:10:00,2.03859,2.03886,2.03838,2.03838,81100000.0
2008-07-10 06:11:00,2.0389,2.039,2.0389,2.039,4500000.0
2008-07-10 06:12:00,2.039,2.039,2.0389,2.0389,19200000.0
2008-07-10 06:13:00,2.0389,2.0389,2.0388,2.0388,16600000.0
2008-07-10 06:14:00,2.03853,2.03885,2.03802,2.03885,295700000.0
2008-07-10 06:15:00,2.03885,2.03885,2.0388,2.03885,18400000.0
2008-07-10 06:16:00,2.0388,2.03905,2.0388,2.03905,16600000.0
2008-07-10 06:17:00,2.0392,2.0394,2.0391,2.0391,49600000.0
2008-07-10 06:18:00,2.0391,2.0394,2.0391,2.0394,17900000.0
2008-07-10 06:19:00,2.0394,2.0394,2.03905,2.0391,50800000.0
2008-07-10 06:20:00,2.0391,2.0392,2.0391,2.0392,6400000.0
2008-07-10 06:21:00,2.03925,2.0393,2.03925,2.0393,11200000.0
2008-07-10 06:22:00,2.0394,2.03945,2.0392,2.03935,62400000.0
2008-07-10 06:23:00,2.03935,2.03935,2.03935,2.03935,2800000.0
2008-07-10 06:24:00,2.03935,2.03945,2.03875,2.03875,40400000.0
2008-07-10 06:25:00,2.03875,2.03875,2.0385,2.0385,16800000.0
2008-07-10 06:26:00,2.0386,2.0386,2.03835,2.0386,56100000.0
2008-07-10 06:27:00,2.0388,2.0392,2.0388,2.0391,61200000.0
2008-07-10 06:28:00,2.03915,2.03915,2.039,2.03905,19600000.0
2008-07-10 06:29:00,2.03925,2.03925,2.039,2.039,16800000.0
2008-07-10 06:30:00,2.039,2.03925,2.039,2.0392,25000000.0
2008-07-10 06:31:00,2.0392,2.0396,2.0392,2.0396,64200000.0
2008-07-10 06:32:00,2.0397,2.04,2.0397,2.0397,47600000.0
2008-07-10 06:33:00,2.0397,2.0397,2.03935,2.03935,21600000.0
2008-07-10 06:34:00,2.03935,2.03935,2.0393,2.03935,10800000.0
2008-07-10 06:35:00,2.0394,2.0395,2.0394,2.0394,33600000.0
2008-07-10 06:36:00,2.0396,2.0396,2.0392,2.0393,38000000.0
2008-07-10 06:37:00,2.0393,2.0393,2.03895,2.03915,64400000.0
2008-07-10 06:38:00,2.03915,2.0393,2.03915,2.0393,37800000.0
2008-07-10 06:39:00,2.03935,2.03935,2.03915,2.03915,16800000.0
2008-07-10 06:40:00,2.0392,2.03945,2.0392,2.03945,12400000.0
2008-07-10 06:41:00,2.03945,2.03945,2.0391,2.03925,32000000.0
2008-07-10 06:42:00,2.0392,2.0392,2.039,2.039,8400000.0
2008-07-10 06:43:00,2.039,2.03935,2.0388,2.03905,156000000.0
2008-07-10 06:44:00,2.0391,2.03915,2.0388,2.039,150600000.0
2008-07-10 06:45:00,2.039,2.03905,2.03895,2.03895,18000000.0
2008-07-10 06:46:00,2.039,2.0391,2.03895,2.039,38800000.0
2008-07-10 06:47:00,2.039,2.0395,2.039,2.0395,44500000.0
2008-07-10 06:48:00,2.03955,2.03965,2.0395,2.0395,22400000.0
2008-07-10 06:49:00,2.0394,2.0394,2.0391,2.0394,54400000.0
2008-07-10 06:50:00,2.0393,2.0393,2.03895,2.03915,42000000.0
2008-07-10 06:51:00,2.0392,2.03935,2.0392,2.0392,44800000.0
2008-07-10 06:52:00,2.0392,2.03925,2.03915,2.03915,18000000.0
2008-07-10 06:53:00,2.03895,2.03922,2.03882,2.03888,242700000.0
2008-07-10 06:54:00,2.0392,2.0392,2.0391,2.0391,29600000.0
2008-07-10 06:55:00,2.0391,2.0391,2.0389,2.03905,20000000.0
2008-07-10 06:56:00,2.03905,2.03905,2.0389,2.03895,47200000.0
2008-07-10 06:57:00,2.03895,2.03895,2.0375,2.03775,142200000.0
2008-07-10 06:58:00,2.0378,2.03845,2.0378,2.03825,93000000.0
2008-07-10 06:59:00,2.0383,2.0383,2.0382,2.0382,11200000.0
2008-07-10 07:00:00,2.0382,2.0383,2.0381,2.03825,37600000.0
2008-07-10 07:01:00,2.03825,2.0385,2.03815,2.0385,43200000.0
2008-07-10 07:02:00,2.0384,2.0384,2.0382,2.0383,54900000.0
2008-07-10 07:03:00,2.03835,2.0384,2.0382,2.0382,18000000.0
2008-07-10 07:04:00,2.03815,2.0382,2.038,2.0381,39200000.0
2008-07-10 07:05:00,2.0382,2.0382,2.0381,2.0382,20000000.0
2008-07-10 07:06:00,2.03815,2.03815,2.03815,2.03815,2800000.0
2008-07-10 07:07:00,2.03815,2.03815,2.03785,2.03815,40800000.0
2008-07-10 07:08:00,2.038,2.0386,2.038,2.03805,104000000.0
2008-07-10 07:09:00,2.038,2.0382,2.0379,2.038,55600000.0
2008-07-10 07:10:00,2.038,2.0382,2.038,2.03805,34800000.0
2008-07-10 07:11:00,2.03805,2.0381,2.03805,2.03805,14000000.0
2008-07-10 07:12:00,2.0381,2.0381,2.03805,2.0381,19600000.0
2008-07-10 07:13:00,2.0381,2.0383,2.038,2.0382,154500000.0
2008-07-10 07:14:00,2.0381,2.0383,2.0379,2.03815,125200000.0
2008-07-10 07:15:00,2.03815,2.0383,2.0379,2.03825,103200000.0
2008-07-10 07:16:00,2.0382,2.0382,2.0378,2.038,106400000.0
2008-07-10 07:17:00,2.0381,2.0384,2.038,2.03825,85200000.0
2008-07-10 07:18:00,2.03825,2.03855,2.03805,2.03815,114400000.0
2008-07-10 07:19:00,2.03815,2.03815,2.0373,2.0376,176000000.0
2008-07-10 07:20:00,2.0374,2.03805,2.0374,2.038,180400000.0
2008-07-10 07:21:00,2.038,2.038,2.0376,2.03775,68800000.0
2008-07-10 07:22:00,2.03775,2.0378,2.0374,2.03745,60800000.0
2008-07-10 07:23:00,2.0375,2.03775,2.0373,2.0376,86400000.0
2008-07-10 07:24:00,2.0378,2.0378,2.0374,2.0374,40500000.0
2008-07-10 07:25:00,2.0374,2.03745,2.0368,2.037,198900000.0
2008-07-10 07:26:00,2.037,2.03755,2.0368,2.03745,152400000.0
2008-07-10 07:27:00,2.0375,2.0375,2.0374,2.0374,55200000.0
2008-07-10 07:28:00,2.0374,2.0374,2.0369,2.0369,86200000.0
2008-07-10 07:29:00,2.0369,2.03715,2.03685,2.03715,73200000.0
2008-07-10 07:30:00,2.0371,2.0374,2.03695,2.0373,110800000.0
2008-07-10 07:31:00,2.0374,2.03745,2.0372,2.03735,57200000.0
2008-07-10 07:32:00,2.03735,2.0374,2.0372,2.03725,33600000.0
2008-07-10 07:33:00,2.03725,2.0378,2.03725,2.0377,66400000.0
2008-07-10 07:34:00,2.0377,2.0377,2.03715,2.0374,50400000.0
2008-07-10 07:35:00,2.03735,2.0374,2.03735,2.03735,22400000.0
2008-07-10 07:36:00,2.03735,2.0378,2.03735,2.0377,35200000.0
2008-07-10 07:37:00,2.0377,2.038,2.0377,2.0378,67200000.0
2008-07-10 07:38:00,2.0377,2.03815,2.0376,2.0379,176600000.0
2008-07-10 07:39:00,2.03785,2.03815,2.0377,2.0379,125200000.0
2008-07-10 07:40:00,2.03785,2.0383,2.0377,2.0383,43200000.0
2008-07-10 07:41:00,2.03835,2.03835,2.03815,2.0383,42000000.0
2008-07-10 07:42:00,2.03825,2.03835,2.03805,2.0382,78400000.0
2008-07-10 07:43:00,2.0382,2.03835,2.03775,2.0378,107200000.0
2008-07-10 07:44:00,2.0378,2.0378,2.0374,2.0378,126300000.0
2008-07-10 07:45:00,2.0378,2.038,2.0376,2.03795,62800000.0
2008-07-10 07:46:00,2.03757,2.03803,2.03722,2.03803,118900000.0
2008-07-10 07:47:00,2.0379,2.03795,2.0379,2.03795,15200000.0
2008-07-10 07:48:00,2.03795,2.03835,2.03795,2.03825,54800000.0
2008-07-10 07:49:00,2.0383,2.0383,2.038,2.03805,85600000.0
2008-07-10 07:50:00,2.03805,2.03815,2.03805,2.0381,78000000.0
2008-07-10 07:51:00,2.0383,2.0385,2.0381,2.0381,42000000.0
2008-07-10 07:52:00,2.0381,2.0387,2.03805,2.0386,101600000.0
2008-07-10 07:53:00,2.0386,2.0386,2.0382,2.0382,37600000.0
2008-07-10 07:54:00,2.0382,2.0382,2.0378,2.03795,73200000.0
2008-07-10 07:55:00,2.03795,2.03795,2.0375,2.03765,34400000.0
2008-07-10 07:56:00,2.03765,2.03765,2.0373,2.03765,179700000.0
2008-07-10 07:57:00,2.03765,2.03765,2.0371,2.0374,100000000.0
2008-07-10 07:58:00,2.03735,2.03765,2.03735,2.0376,47200000.0
2008-07-10 07:59:00,2.0376,2.0381,2.0374,2.0379,134400000.0
2008-07-10 08:00:00,2.03775,2.0384,2.03725,2.0382,253600000.0
2008-07-10 08:01:00,2.0382,2.03845,2.03755,2.03775,230400000.0
2008-07-10 08:02:00,2.0379,2.03855,2.03785,2.0382,132400000.0
2008-07-10 08:03:00,2.0382,2.03845,2.0382,2.0383,98000000.0
2008-07-10 08:04:00,2.0383,2.0383,2.038,2.0382,106800000.0
2008-07-10 08:05:00,2.0382,2.0383,2.03805,2.0381,107400000.0
2008-07-10 08:06:00,2.0381,2.0384,2.0381,2.0384,175200000.0
2008-07-10 08:07:00,2.0384,2.0385,2.03825,2.03835,77600000.0
2008-07-10 08:08:00,2.0385,2.0385,2.0383,2.0384,92400000.0
2008-07-10 08:09:00,2.0384,2.0385,2.0383,2.0384,51200000.0
2008-07-10 08:10:00,2.0384,2.0384,2.0378,2.03805,124000000.0
2008-07-10 08:11:00,2.03805,2.0383,2.0378,2.03785,137600000.0
2008-07-10 08:12:00,2.0379,2.038,2.03765,2.0377,107400000.0
2008-07-10 08:13:00,2.0377,2.0383,2.03745,2.03795,182800000.0
2008-07-10 08:14:00,2.03795,2.03855,2.03765,2.038,89300000.0
2008-07-10 08:15:00,2.03805,2.03835,2.0378,2.0379,100900000.0
2008-07-10 08:16:00,2.0379,2.03835,2.03785,2.0381,128800000.0
2008-07-10 08:17:00,2.0381,2.0382,2.0377,2.0377,216500000.0
2008-07-10 08:18:00,2.0377,2.0379,2.03765,2.03775,118200000.0
2008-07-10 08:19:00,2.03775,2.0381,2.0375,2.0381,232600000.0
2008-07-10 08:20:00,2.0381,2.0383,2.0376,2.03805,197700000.0
2008-07-10 08:21:00,2.03805,2.0381,2.0376,2.0376,132300000.0
2008-07-10 08:22:00,2.03755,2.03775,2.0375,2.0377,71200000.0
2008-07-10 08:23:00,2.0377,2.03785,2.0374,2.03745,123500000.0
2008-07-10 08:24:00,2.0374,2.0378,2.03735,2.03735,177900000.0
2008-07-10 08:25:00,2.03735,2.0377,2.03725,2.03735,305300000.0
2008-07-10 08:26:00,2.03735,2.03765,2.03725,2.03755,186900000.0
2008-07-10 08:27:00,2.03755,2.0376,2.03725,2.03745,211400000.0
2008-07-10 08:28:00,2.03745,2.03785,2.0369,2.03745,167500000.0
2008-07-10 08:29:00,2.0375,2.0378,2.0372,2.03735,221000000.0
2008-07-10 08:30:00,2.03735,2.0376,2.0368,2.0369,197100000.0
2008-07-10 08:31:00,2.03685,2.0379,2.03685,2.0378,90300000.0
2008-07-10 08:32:00,2.0378,2.0381,2.03775,2.03785,139300000.0
2008-07-10 08:33:00,2.03785,2.038,2.03745,2.038,179800000.0
2008-07-10 08:34:00,2.038,2.038,2.03655,2.03665,184800000.0
2008-07-10 08:35:00,2.0367,2.03705,2.03635,2.0368,156800000.0
2008-07-10 08:36:00,2.03685,2.037,2.0366,2.03675,272800000.0
2008-07-10 08:37:00,2.03675,2.0371,2.03665,2.0368,201000000.0
2008-07-10 08:38:00,2.03675,2.0371,2.0365,2.03665,192200000.0
2008-07-10 08:39:00,2.03665,2.0373,2.03645,2.03715,179000000.0
2008-07-10 08:40:00,2.0371,2.0372,2.0367,2.03685,165700000.0
2008-07-10 08:41:00,2.03655,2.0374,2.03655,2.037,273900000.0
2008-07-10 08:42:00,2.0371,2.0372,2.0365,2.03695,286700000.0
2008-07-10 08:43:00,2.03695,2.03745,2.03675,2.03745,113600000.0
2008-07-10 08:44:00,2.03745,2.0376,2.03725,2.03755,203400000.0
2008-07-10 08:45:00,2.0376,2.03775,2.03705,2.0374,371400000.0
2008-07-10 08:46:00,2.0374,2.0377,2.0371,2.03735,339300000.0
2008-07-10 08:47:00,2.03735,2.03805,2.03735,2.0377,241900000.0
2008-07-10 08:48:00,2.0377,2.0381,2.0377,2.0378,101300000.0
2008-07-10 08:49:00,2.03775,2.03875,2.03775,2.0383,271000000.0
2008-07-10 08:50:00,2.0383,2.03915,2.0382,2.0382,280500000.0
2008-07-10 08:51:00,2.03815,2.0385,2.03805,2.0385,217500000.0
2008-07-10 08:52:00,2.0385,2.0386,2.03825,2.03825,135700000.0
2008-07-10 08:53:00,2.03815,2.03865,2.0377,2.03865,157800000.0
2008-07-10 08:54:00,2.03865,2.0388,2.0383,2.0383,183700000.0
2008-07-10 08:55:00,2.0383,2.0383,2.0378,2.03815,302500000.0
2008-07-10 08:56:00,2.03815,2.03815,2.03785,2.0379,169800000.0
2008-07-10 08:57:00,2.038,2.0381,2.0376,2.0379,271700000.0
2008-07-10 08:58:00,2.0379,2.0379,2.0376,2.0377,131800000.0
2008-07-10 08:59:00,2.0377,2.0381,2.0377,2.03785,161600000.0
2008-07-10 09:00:00,2.03785,2.03795,2.0376,2.0377,253500000.0
2008-07-10 09:01:00,2.0377,2.0379,2.0375,2.03785,311800000.0
2008-07-10 09:02:00,2.03785,2.03825,2.0376,2.0376,191400000.0
2008-07-10 09:03:00,2.0376,2.03765,2.0371,2.0372,159900000.0
2008-07-10 09:04:00,2.0372,2.0384,2.03715,2.0379,200000000.0
2008-07-10 09:05:00,2.038,2.0383,2.03745,2.03745,210900000.0
2008-07-10 09:06:00,2.0374,2.03815,2.0373,2.0375,239300000.0
2008-07-10 09:07:00,2.0375,2.0378,2.0373,2.0375,128200000.0
2008-07-10 09:08:00,2.0375,2.03775,2.0371,2.0372,163300000.0
2008-07-10 09:09:00,2.0372,2.0379,2.0371,2.0374,270900000.0
2008-07-10 09:10:00,2.0374,2.0374,2.03715,2.03725,232000000.0
2008-07-10 09:11:00,2.0372,2.03885,2.0372,2.03845,149300000.0
2008-07-10 09:12:00,2.03865,2.03935,2.0382,2.0384,382600000.0
2008-07-10 09:13:00,2.0385,2.03885,2.0383,2.03835,398700000.0
2008-07-10 09:14:00,2.0383,2.0393,2.03815,2.03905,248700000.0
2008-07-10 09:15:00,2.03905,2.0392,2.03875,2.0392,205100000.0
2008-07-10 09:16:00,2.0392,2.0398,2.0391,2.0396,275100000.0
2008-07-10 09:17:00,2.0397,2.0398,2.03885,2.0393,408700000.0
2008-07-10 09:18:00,2.0393,2.0398,2.0391,2.0391,379000000.0
2008-07-10 09:19:00,2.0391,2.0397,2.0391,2.0397,496200000.0
2008-07-10 09:20:00,2.0397,2.03975,2.03935,2.03935,198800000.0
2008-07-10 09:21:00,2.0393,2.0395,2.03895,2.03945,351400000.0
2008-07-10 09:22:00,2.03945,2.0396,2.0388,2.03915,422700000.0
2008-07-10 09:23:00,2.0392,2.03985,2.039,2.03985,197900000.0
2008-07-10 09:24:00,2.03985,2.04035,2.03975,2.03995,226400000.0
2008-07-10 09:25:00,2.03995,2.03995,2.0395,2.03975,154900000.0
2008-07-10 09:26:00,2.0398,2.0401,2.03955,2.04,297600000.0
2008-07-10 09:27:00,2.04,2.0401,2.0396,2.0397,267200000.0
2008-07-10 09:28:00,2.0397,2.04045,2.0397,2.0403,290800000.0
2008-07-10 09:29:00,2.04035,2.04065,2.04,2.04,153700000.0
2008-07-10 09:30:00,2.04,2.0407,2.0398,2.04005,289600000.0
2008-07-10 09:31:00,2.0399,2.03995,2.0394,2.03995,166800000.0
2008-07-10 09:32:00,2.03995,2.04005,2.0393,2.0394,157200000.0
2008-07-10 09:33:00,2.0394,2.0398,2.0391,2.0393,321300000.0
2008-07-10 09:34:00,2.0393,2.0398,2.0391,2.0392,323700000.0
2008-07-10 09:35:00,2.0392,2.03945,2.0391,2.0392,257400000.0
2008-07-10 09:36:00,2.0392,2.0396,2.03915,2.03925,342800000.0
2008-07-10 09:37:00,2.0393,2.0396,2.03925,2.0394,200500000.0
2008-07-10 09:38:00,2.03945,2.03975,2.0394,2.0394,231000000.0
2008-07-10 09:39:00,2.03935,2.0398,2.039,2.03905,200200000.0
2008-07-10 09:40:00,2.03905,2.03955,2.03905,2.0394,236300000.0
2008-07-10 09:41:00,2.0394,2.03985,2.0394,2.0398,79800000.0
2008-07-10 09:42:00,2.0398,2.04055,2.03965,2.0399,242000000.0
2008-07-10 09:43:00,2.0399,2.04025,2.03965,2.0401,147500000.0
2008-07-10 09:44:00,2.0401,2.04085,2.04005,2.04055,146200000.0
2008-07-10 09:45:00,2.0406,2.0409,2.04045,2.04055,132600000.0
2008-07-10 09:46:00,2.04055,2.0407,2.04015,2.04025,84400000.0
2008-07-10 09:47:00,2.04025,2.0409,2.04015,2.0405,217800000.0
2008-07-10 09:48:00,2.0405,2.04065,2.04025,2.04045,346000000.0
2008-07-10 09:49:00,2.04055,2.04075,2.04015,2.0402,333600000.0
2008-07-10 09:50:00,2.0403,2.0404,2.0397,2.04,371300000.0
2008-07-10 09:51:00,2.04,2.04005,2.03955,2.03995,397200000.0
2008-07-10 09:52:00,2.03995,2.03995,2.03925,2.03925,313500000.0
2008-07-10 09:53:00,2.03925,2.0395,2.0391,2.03945,315900000.0
2008-07-10 09:54:00,2.03945,2.0396,2.0391,2.03935,270400000.0
2008-07-10 09:55:00,2.03935,2.03935,2.03805,2.03805,347600000.0
2008-07-10 09:56:00,2.03805,2.0385,2.038,2.03845,131000000.0
2008-07-10 09:57:00,2.03845,2.0389,2.03845,2.03885,74200000.0
2008-07-10 09:58:00,2.03885,2.03885,2.03795,2.03795,234600000.0
2008-07-10 09:59:00,2.03795,2.0381,2.0377,2.0378,133900000.0
2008-07-10 10:00:00,2.0377,2.0379,2.0358,2.0363,227800000.0
2008-07-10 10:01:00,2.0363,2.0371,2.03625,2.03695,214000000.0
2008-07-10 10:02:00,2.03695,2.037,2.0363,2.0365,323700000.0
2008-07-10 10:03:00,2.0365,2.0368,2.0362,2.0367,181500000.0
2008-07-10 10:04:00,2.0367,2.03725,2.0366,2.03665,257800000.0
2008-07-10 10:05:00,2.0367,2.0369,2.03655,2.0368,202900000.0
2008-07-10 10:06:00,2.03685,2.03735,2.03685,2.0373,97400000.0
2008-07-10 10:07:00,2.03725,2.038,2.0372,2.03765,208200000.0
2008-07-10 10:08:00,2.03765,2.03765,2.0368,2.03695,175400000.0
2008-07-10 10:09:00,2.037,2.0371,2.0368,2.0368,113900000.0
2008-07-10 10:10:00,2.0368,2.0372,2.03665,2.0367,222400000.0
2008-07-10 10:11:00,2.0367,2.03675,2.03635,2.03665,212200000.0
2008-07-10 10:12:00,2.03655,2.03655,2.03555,2.0358,276900000.0
2008-07-10 10:13:00,2.0358,2.036,2.0346,2.03485,283500000.0
2008-07-10 10:14:00,2.0348,2.03515,2.03465,2.03485,262800000.0
2008-07-10 10:15:00,2.03485,2.0353,2.0347,2.03515,311200000.0
2008-07-10 10:16:00,2.03515,2.0363,2.0351,2.0361,322800000.0
2008-07-10 10:17:00,2.03615,2.0367,2.03565,2.03565,279700000.0
2008-07-10 10:18:00,2.03565,2.03605,2.03565,2.03575,257600000.0
2008-07-10 10:19:00,2.03575,2.0366,2.03575,2.03655,183200000.0
2008-07-10 10:20:00,2.03645,2.0366,2.036,2.0362,166700000.0
2008-07-10 10:21:00,2.03615,2.0368,2.0361,2.0365,243000000.0
2008-07-10 10:22:00,2.0365,2.0369,2.03635,2.0369,166000000.0
2008-07-10 10:23:00,2.0369,2.037,2.03615,2.03625,173600000.0
2008-07-10 10:24:00,2.03625,2.0367,2.03625,2.0366,82500000.0
2008-07-10 10:25:00,2.0366,2.0369,2.03655,2.03675,89700000.0
2008-07-10 10:26:00,2.03675,2.03695,2.0364,2.03675,252500000.0
2008-07-10 10:27:00,2.03665,2.0371,2.03655,2.0371,128500000.0
2008-07-10 10:28:00,2.03715,2.0375,2.0371,2.0372,225800000.0
2008-07-10 10:29:00,2.0372,2.0376,2.03715,2.03745,105500000.0
2008-07-10 10:30:00,2.03745,2.03745,2.03715,2.03725,94700000.0
2008-07-10 10:31:00,2.03725,2.03725,2.03685,2.03695,77500000.0
2008-07-10 10:32:00,2.03695,2.0372,2.0369,2.0371,120100000.0
2008-07-10 10:33:00,2.0371,2.03725,2.03705,2.03715,82500000.0
2008-07-10 10:34:00,2.03715,2.03765,2.03715,2.03755,92700000.0
2008-07-10 10:35:00,2.03755,2.03765,2.03715,2.03755,164700000.0
2008-07-10 10:36:00,2.03755,2.03785,2.0374,2.03765,174900000.0
2008-07-10 10:37:00,2.0377,2.0381,2.03755,2.038,218500000.0
2008-07-10 10:38:00,2.03805,2.03835,2.03795,2.0383,239500000.0
2008-07-10 10:39:00,2.03835,2.0384,2.03795,2.03795,211000000.0
2008-07-10 10:40:00,2.03795,2.03825,2.03785,2.0381,126600000.0
2008-07-10 10:41:00,2.03815,2.03815,2.0373,2.03735,236700000.0
2008-07-10 10:42:00,2.03735,2.03745,2.0371,2.03725,252500000.0
2008-07-10 10:43:00,2.0372,2.03855,2.0372,2.0385,269500000.0
2008-07-10 10:44:00,2.03845,2.0387,2.0384,2.0385,308600000.0
2008-07-10 10:45:00,2.0385,2.03855,2.03785,2.03795,258900000.0
2008-07-10 10:46:00,2.03795,2.03835,2.0375,2.03825,333400000.0
2008-07-10 10:47:00,2.0382,2.03835,2.0376,2.03815,282300000.0
2008-07-10 10:48:00,2.03815,2.0384,2.038,2.0381,267300000.0
2008-07-10 10:49:00,2.0381,2.0383,2.0379,2.0379,259800000.0
2008-07-10 10:50:00,2.03795,2.0384,2.03755,2.0383,233700000.0
2008-07-10 10:51:00,2.0383,2.0385,2.0381,2.03835,217700000.0
2008-07-10 10:52:00,2.0383,2.0386,2.03795,2.03815,247400000.0
2008-07-10 10:53:00,2.0381,2.0383,2.0377,2.03785,292700000.0
2008-07-10 10:54:00,2.03765,2.0386,2.0374,2.0385,328300000.0
2008-07-10 10:55:00,2.0385,2.0388,2.0383,2.0384,238500000.0
2008-07-10 10:56:00,2.0384,2.03925,2.03825,2.0392,229200000.0
2008-07-10 10:57:00,2.03915,2.0395,2.0389,2.0391,210700000.0
2008-07-10 10:58:00,2.0391,2.03925,2.0386,2.0386,165700000.0
2008-07-10 10:59:00,2.0386,2.039,2.03855,2.0386,123700000.0
2008-07-10 11:00:00,2.0386,2.0387,2.0376,2.0379,229300000.0
2008-07-10 11:01:00,2.0379,2.0386,2.0379,2.0383,144600000.0
2008-07-10 11:02:00,2.03835,2.03835,2.03785,2.03795,101100000.0
2008-07-10 11:03:00,2.03795,2.038,2.0377,2.0378,104900000.0
2008-07-10 11:04:00,2.0378,2.03785,2.03765,2.03785,158700000.0
2008-07-10 11:05:00,2.03785,2.03785,2.03755,2.0376,154700000.0
2008-07-10 11:06:00,2.0376,2.03775,2.0375,2.0376,245200000.0
2008-07-10 11:07:00,2.0376,2.03765,2.03715,2.03715,230800000.0
2008-07-10 11:08:00,2.03715,2.03725,2.0365,2.03655,241800000.0
2008-07-10 11:09:00,2.0365,2.0365,2.0359,2.03605,294100000.0
2008-07-10 11:10:00,2.03605,2.03625,2.0358,2.036,248200000.0
2008-07-10 11:11:00,2.036,2.03625,2.0358,2.0361,282600000.0
2008-07-10 11:12:00,2.0361,2.0365,2.03595,2.03645,290200000.0
2008-07-10 11:13:00,2.03645,2.0368,2.03635,2.0368,293100000.0
2008-07-10 11:14:00,2.0368,2.0368,2.03635,2.0364,285100000.0
2008-07-10 11:15:00,2.0364,2.0364,2.0356,2.0357,337700000.0
2008-07-10 11:16:00,2.0357,2.0365,2.03565,2.0361,262300000.0
2008-07-10 11:17:00,2.03615,2.03615,2.03525,2.03525,511300000.0
2008-07-10 11:18:00,2.03525,2.0355,2.035,2.0353,588200000.0
2008-07-10 11:19:00,2.03535,2.0359,2.0352,2.0358,279600000.0
2008-07-10 11:20:00,2.0358,2.0359,2.03545,2.03555,293600000.0
2008-07-10 11:21:00,2.0355,2.0361,2.0355,2.036,383300000.0
2008-07-10 11:22:00,2.03595,2.0361,2.03555,2.0357,357800000.0
2008-07-10 11:23:00,2.0357,2.03585,2.0353,2.03565,209000000.0
2008-07-10 11:24:00,2.03565,2.03595,2.03545,2.0356,363000000.0
2008-07-10 11:25:00,2.0356,2.03595,2.0351,2.0358,290900000.0
2008-07-10 11:26:00,2.03575,2.03595,2.03565,2.0357,259100000.0
2008-07-10 11:27:00,2.0357,2.0363,2.03565,2.03605,303400000.0
2008-07-10 11:28:00,2.03595,2.0363,2.03585,2.0361,290800000.0
2008-07-10 11:29:00,2.0361,2.0365,2.03605,2.0365,297900000.0
2008-07-10 11:30:00,2.0365,2.03735,2.0364,2.037,295400000.0
2008-07-10 11:31:00,2.037,2.0378,2.03685,2.03715,283200000.0
2008-07-10 11:32:00,2.03715,2.038,2.037,2.0379,307700000.0
2008-07-10 11:33:00,2.038,2.0385,2.03775,2.03785,330200000.0
2008-07-10 11:34:00,2.03785,2.0382,2.0377,2.0382,241700000.0
2008-07-10 11:35:00,2.0382,2.0387,2.0381,2.03855,183100000.0
2008-07-10 11:36:00,2.0385,2.0385,2.03795,2.038,134700000.0
2008-07-10 11:37:00,2.03795,2.03795,2.0375,2.03765,221100000.0
2008-07-10 11:38:00,2.03765,2.03805,2.0376,2.03785,75300000.0
2008-07-10 11:39:00,2.0378,2.039,2.0378,2.03885,131900000.0
2008-07-10 11:40:00,2.03885,2.0391,2.0388,2.03885,112400000.0
2008-07-10 11:41:00,2.03885,2.03895,2.03845,2.0389,133900000.0
2008-07-10 11:42:00,2.0389,2.0389,2.0384,2.0385,75600000.0
2008-07-10 11:43:00,2.0385,2.03885,2.03835,2.0387,156500000.0
2008-07-10 11:44:00,2.0387,2.03925,2.03865,2.03895,162100000.0
2008-07-10 11:45:00,2.039,2.0391,2.0387,2.03875,92800000.0
2008-07-10 11:46:00,2.03875,2.0388,2.0383,2.03845,159200000.0
2008-07-10 11:47:00,2.03845,2.0389,2.0384,2.03865,180100000.0
2008-07-10 11:48:00,2.03865,2.03865,2.0383,2.0386,148900000.0
2008-07-10 11:49:00,2.0386,2.0387,2.03815,2.03815,284800000.0
2008-07-10 11:50:00,2.03825,2.03835,2.03805,2.03835,234300000.0
2008-07-10 11:51:00,2.03835,2.03835,2.038,2.0382,171400000.0
2008-07-10 11:52:00,2.0382,2.0385,2.03815,2.03825,204800000.0
2008-07-10 11:53:00,2.03825,2.0384,2.0375,2.038,239000000.0
2008-07-10 11:54:00,2.0379,2.038,2.03745,2.038,258700000.0
2008-07-10 11:55:00,2.038,2.03865,2.0379,2.0383,317200000.0
2008-07-10 11:56:00,2.0383,2.0383,2.0379,2.038,157400000.0
2008-07-10 11:57:00,2.03805,2.0384,2.03785,2.03815,250800000.0
2008-07-10 11:58:00,2.03815,2.0382,2.038,2.038,124900000.0
2008-07-10 11:59:00,2.0382,2.0382,2.0378,2.03815,97200000.0
2008-07-10 12:00:00,2.0381,2.03825,2.0379,2.03825,178200000.0
2008-07-10 12:01:00,2.03825,2.03905,2.0382,2.03895,181200000.0
2008-07-10 12:02:00,2.03895,2.03905,2.03875,2.039,175100000.0
2008-07-10 12:03:00,2.039,2.03905,2.0389,2.0389,76200000.0
2008-07-10 12:04:00,2.0389,2.03915,2.0389,2.0391,246400000.0
2008-07-10 12:05:00,2.0392,2.03975,2.03895,2.0396,310800000.0
2008-07-10 12:06:00,2.0396,2.0398,2.03945,2.0397,238700000.0
2008-07-10 12:07:00,2.0397,2.03985,2.0396,2.0397,297000000.0
2008-07-10 12:08:00,2.0397,2.0398,2.0396,2.0397,200900000.0
2008-07-10 12:09:00,2.0396,2.0397,2.039,2.03925,146500000.0
2008-07-10 12:10:00,2.0393,2.03935,2.03915,2.0392,201200000.0
2008-07-10 12:11:00,2.0392,2.0393,2.0392,2.03925,160000000.0
2008-07-10 12:12:00,2.03925,2.0394,2.0392,2.0394,152100000.0
2008-07-10 12:13:00,2.0394,2.0397,2.03935,2.0395,149300000.0
2008-07-10 12:14:00,2.0395,2.03955,2.0393,2.0393,147200000.0
2008-07-10 12:15:00,2.0393,2.0393,2.0392,2.0393,82700000.0
2008-07-10 12:16:00,2.0393,2.0394,2.0388,2.03935,318300000.0
2008-07-10 12:17:00,2.03935,2.0394,2.0392,2.0394,307700000.0
2008-07-10 12:18:00,2.03945,2.03945,2.0392,2.0392,111800000.0
2008-07-10 12:19:00,2.0392,2.0393,2.039,2.03925,235200000.0
2008-07-10 12:20:00,2.03925,2.0395,2.03925,2.03945,308900000.0
2008-07-10 12:21:00,2.03945,2.03945,2.039,2.03905,243300000.0
2008-07-10 12:22:00,2.03905,2.03905,2.0386,2.03885,194100000.0
2008-07-10 12:23:00,2.03885,2.03885,2.0385,2.03865,237000000.0
2008-07-10 12:24:00,2.03865,2.0389,2.0383,2.03885,140400000.0
2008-07-10 12:25:00,2.039,2.039,2.0388,2.0388,97500000.0
2008-07-10 12:26:00,2.03875,2.039,2.03865,2.0387,170400000.0
2008-07-10 12:27:00,2.0387,2.03895,2.03865,2.0388,102300000.0
2008-07-10 12:28:00,2.0388,2.0391,2.03875,2.0391,110400000.0
2008-07-10 12:29:00,2.0391,2.03915,2.039,2.03915,99300000.0
2008-07-10 12:30:00,2.03915,2.0399,2.03915,2.0397,177100000.0
2008-07-10 12:31:00,2.0397,2.0401,2.0397,2.03985,72100000.0
2008-07-10 12:32:00,2.0398,2.03985,2.0392,2.0395,105300000.0
2008-07-10 12:33:00,2.0395,2.0395,2.0392,2.0392,140300000.0
2008-07-10 12:34:00,2.0392,2.0392,2.0388,2.0389,79400000.0
2008-07-10 12:35:00,2.0389,2.0389,2.0384,2.0384,150000000.0
2008-07-10 12:36:00,2.0384,2.0387,2.03825,2.0383,144600000.0
2008-07-10 12:37:00,2.0383,2.03865,2.0381,2.03855,217300000.0
2008-07-10 12:38:00,2.03855,2.0389,2.0385,2.0388,124900000.0
2008-07-10 12:39:00,2.0388,2.0389,2.0385,2.0385,74500000.0
2008-07-10 12:40:00,2.0386,2.039,2.0385,2.03885,115500000.0
2008-07-10 12:41:00,2.0388,2.0391,2.03875,2.039,113200000.0
2008-07-10 12:42:00,2.039,2.03925,2.0389,2.0389,127200000.0
2008-07-10 12:43:00,2.0389,2.0393,2.0389,2.0393,333200000.0
2008-07-10 12:44:00,2.0393,2.0394,2.0391,2.0392,196200000.0
2008-07-10 12:45:00,2.0392,2.0392,2.039,2.0391,297300000.0
2008-07-10 12:46:00,2.0391,2.0392,2.0389,2.039,185500000.0
2008-07-10 12:47:00,2.039,2.039,2.0388,2.039,165300000.0
2008-07-10 12:48:00,2.039,2.039,2.0388,2.039,330300000.0
2008-07-10 12:49:00,2.039,2.0392,2.0389,2.0392,282900000.0
2008-07-10 12:50:00,2.0392,2.0396,2.0391,2.0394,142400000.0
2008-07-10 12:51:00,2.03945,2.0396,2.0391,2.0394,174500000.0
2008-07-10 12:52:00,2.0394,2.0394,2.0387,2.03885,144400000.0
2008-07-10 12:53:00,2.0388,2.0389,2.0381,2.0384,178800000.0
2008-07-10 12:54:00,2.03845,2.03915,2.0383,2.039,143600000.0
2008-07-10 12:55:00,2.039,2.039,2.03825,2.03885,118300000.0
2008-07-10 12:56:00,2.03885,2.0389,2.0383,2.0383,180800000.0
2008-07-10 12:57:00,2.0383,2.03875,2.038,2.03825,272400000.0
2008-07-10 12:58:00,2.03825,2.0386,2.0379,2.03795,205100000.0
2008-07-10 12:59:00,2.03795,2.0391,2.0378,2.0387,212900000.0
2008-07-10 13:00:00,2.03865,2.03965,2.0384,2.03945,233200000.0
2008-07-10 13:01:00,2.03945,2.0395,2.03815,2.0386,261900000.0
2008-07-10 13:02:00,2.0386,2.0388,2.0385,2.0386,184100000.0
2008-07-10 13:03:00,2.0386,2.0389,2.0383,2.0385,253600000.0
2008-07-10 13:04:00,2.0385,2.0385,2.03805,2.03815,159100000.0
2008-07-10 13:05:00,2.0381,2.03835,2.0378,2.0383,294000000.0
2008-07-10 13:06:00,2.0383,2.0387,2.03815,2.0385,131800000.0
2008-07-10 13:07:00,2.0385,2.0388,2.0385,2.0386,109700000.0
2008-07-10 13:08:00,2.0386,2.0386,2.0382,2.0385,63500000.0
2008-07-10 13:09:00,2.0385,2.0385,2.0382,2.0385,167000000.0
2008-07-10 13:10:00,2.0385,2.0388,2.0384,2.0387,133300000.0
2008-07-10 13:11:00,2.0387,2.0388,2.0384,2.03865,177400000.0
2008-07-10 13:12:00,2.0387,2.03905,2.0387,2.0388,162900000.0
2008-07-10 13:13:00,2.0387,2.0389,2.03865,2.0389,255100000.0
2008-07-10 13:14:00,2.0389,2.0392,2.0389,2.0392,143200000.0
2008-07-10 13:15:00,2.0392,2.0394,2.0388,2.0393,275500000.0
2008-07-10 13:16:00,2.0393,2.0396,2.03905,2.0396,166400000.0
2008-07-10 13:17:00,2.0395,2.03965,2.03905,2.03945,236300000.0
2008-07-10 13:18:00,2.03945,2.0398,2.03945,2.03945,150200000.0
2008-07-10 13:19:00,2.03945,2.0398,2.03925,2.03925,150000000.0
2008-07-10 13:20:00,2.0392,2.04,2.03915,2.04,124900000.0
2008-07-10 13:21:00,2.04,2.04,2.03955,2.0397,262800000.0
2008-07-10 13:22:00,2.03965,2.0398,2.0396,2.0397,114900000.0
2008-07-10 13:23:00,2.0397,2.0398,2.0394,2.0396,167300000.0
2008-07-10 13:24:00,2.03965,2.03995,2.03955,2.03975,156800000.0
2008-07-10 13:25:00,2.0398,2.03995,2.0397,2.03985,147700000.0
2008-07-10 13:26:00,2.03985,2.04035,2.0398,2.04035,316000000.0
2008-07-10 13:27:00,2.04035,2.04075,2.04,2.0402,268100000.0
2008-07-10 13:28:00,2.04025,2.04035,2.0397,2.0398,327800000.0
2008-07-10 13:29:00,2.03995,2.0405,2.0397,2.04,186900000.0
2008-07-10 13:30:00,2.04005,2.0403,2.04,2.04015,167700000.0
2008-07-10 13:31:00,2.0402,2.0404,2.04005,2.04005,144900000.0
2008-07-10 13:32:00,2.04005,2.04025,2.03995,2.0402,92900000.0
2008-07-10 13:33:00,2.0402,2.0402,2.0397,2.03975,120300000.0
2008-07-10 13:34:00,2.03975,2.04015,2.03975,2.0398,261400000.0
2008-07-10 13:35:00,2.0398,2.03995,2.0396,2.03985,289100000.0
2008-07-10 13:36:00,2.03985,2.0401,2.0396,2.0397,203500000.0
2008-07-10 13:37:00,2.0397,2.0399,2.0397,2.03985,108900000.0
2008-07-10 13:38:00,2.03985,2.0399,2.0395,2.03955,291200000.0
2008-07-10 13:39:00,2.03955,2.0397,2.0395,2.03965,201900000.0
2008-07-10 13:40:00,2.03965,2.03975,2.03925,2.03925,204900000.0
2008-07-10 13:41:00,2.03925,2.03935,2.03905,2.03915,243600000.0
2008-07-10 13:42:00,2.03915,2.03975,2.039,2.0393,292500000.0
2008-07-10 13:43:00,2.0393,2.0396,2.03905,2.03945,187600000.0
2008-07-10 13:44:00,2.0394,2.0394,2.03915,2.0392,155200000.0
2008-07-10 13:45:00,2.0392,2.03965,2.03915,2.03965,125000000.0
2008-07-10 13:46:00,2.03965,2.04,2.0396,2.03975,220800000.0
2008-07-10 13:47:00,2.03975,2.03985,2.03945,2.0395,260800000.0
2008-07-10 13:48:00,2.0395,2.03955,2.0392,2.03945,171800000.0
2008-07-10 13:49:00,2.0394,2.03955,2.0392,2.03945,83700000.0
2008-07-10 13:50:00,2.03945,2.0399,2.0394,2.0396,209700000.0
2008-07-10 13:51:00,2.0396,2.03985,2.0395,2.0398,149200000.0
2008-07-10 13:52:00,2.0398,2.04035,2.0397,2.04035,116600000.0
2008-07-10 13:53:00,2.04035,2.0407,2.04035,2.0404,285200000.0
2008-07-10 13:54:00,2.0405,2.04055,2.0403,2.04035,25000000.0
2008-07-10 13:55:00,2.0403,2.04035,2.04015,2.0402,199100000.0
2008-07-10 13:56:00,2.0403,2.0403,2.03995,2.04,165100000.0
2008-07-10 13:57:00,2.04,2.0402,2.0399,2.03995,157200000.0
2008-07-10 13:58:00,2.03995,2.0401,2.0397,2.0397,81700000.0
2008-07-10 13:59:00,2.0397,2.0397,2.0394,2.0395,63300000.0
2008-07-10 14:00:00,2.03955,2.0396,2.03945,2.03955,112300000.0
2008-07-10 14:01:00,2.03955,2.0396,2.03925,2.0393,144700000.0
2008-07-10 14:02:00,2.0393,2.0394,2.0391,2.0391,94700000.0
2008-07-10 14:03:00,2.03915,2.0392,2.0388,2.03885,136100000.0
2008-07-10 14:04:00,2.03885,2.03915,2.0388,2.039,128500000.0
2008-07-10 14:05:00,2.039,2.03905,2.0387,2.039,105700000.0
2008-07-10 14:06:00,2.039,2.0395,2.0389,2.03945,331700000.0
2008-07-10 14:07:00,2.0395,2.03985,2.0392,2.03925,297500000.0
2008-07-10 14:08:00,2.0393,2.0398,2.0393,2.03965,242800000.0
2008-07-10 14:09:00,2.03965,2.0398,2.0395,2.03975,188100000.0
2008-07-10 14:10:00,2.03985,2.03995,2.03955,2.03955,212700000.0
2008-07-10 14:11:00,2.0395,2.0396,2.03905,2.03905,271900000.0
2008-07-10 14:12:00,2.03905,2.0393,2.03905,2.0393,127600000.0
2008-07-10 14:13:00,2.0393,2.0394,2.0391,2.0392,190500000.0
2008-07-10 14:14:00,2.0392,2.03925,2.03875,2.03875,239700000.0
2008-07-10 14:15:00,2.03875,2.0391,2.03875,2.039,297300000.0
2008-07-10 14:16:00,2.0389,2.03905,2.03865,2.03885,387700000.0
2008-07-10 14:17:00,2.03885,2.0391,2.0388,2.0388,252700000.0
2008-07-10 14:18:00,2.0388,2.03915,2.0388,2.03895,200200000.0
2008-07-10 14:19:00,2.03895,2.0393,2.0389,2.0391,258900000.0
2008-07-10 14:20:00,2.0392,2.0394,2.0389,2.0394,273600000.0
2008-07-10 14:21:00,2.03935,2.0397,2.03915,2.03945,254600000.0
2008-07-10 14:22:00,2.03945,2.0398,2.03925,2.03935,484000000.0
2008-07-10 14:23:00,2.03935,2.03955,2.039,2.0391,333500000.0
2008-07-10 14:24:00,2.0391,2.03935,2.03905,2.0393,299400000.0
2008-07-10 14:25:00,2.0393,2.0395,2.03925,2.03935,271000000.0
2008-07-10 14:26:00,2.03935,2.0394,2.0392,2.03925,207800000.0
2008-07-10 14:27:00,2.0393,2.0393,2.0387,2.03905,381200000.0
2008-07-10 14:28:00,2.03915,2.0393,2.0388,2.03915,203600000.0
2008-07-10 14:29:00,2.03915,2.03925,2.0386,2.0387,218400000.0
2008-07-10 14:30:00,2.0387,2.04055,2.0387,2.0396,328180000.0
2008-07-10 14:31:00,2.0396,2.0401,2.0395,2.0395,387700000.0
2008-07-10 14:32:00,2.0395,2.0402,2.0394,2.04,408200000.0
2008-07-10 14:33:00,2.04,2.04,2.0392,2.0392,402700000.0
2008-07-10 14:34:00,2.03925,2.0396,2.0391,2.0395,403900000.0
2008-07-10 14:35:00,2.0395,2.0396,2.0392,2.0396,378000000.0
2008-07-10 14:36:00,2.0396,2.0396,2.03905,2.0393,474800000.0
2008-07-10 14:37:00,2.03925,2.03935,2.039,2.03905,251500000.0
2008-07-10 14:38:00,2.03905,2.03905,2.0387,2.039,222100000.0
2008-07-10 14:39:00,2.039,2.0393,2.03875,2.03885,287500000.0
2008-07-10 14:40:00,2.0388,2.03895,2.0388,2.03895,142000000.0
2008-07-10 14:41:00,2.039,2.0396,2.039,2.039,321100000.0
2008-07-10 14:42:00,2.039,2.0392,2.0384,2.03845,313600000.0
2008-07-10 14:43:00,2.03845,2.03895,2.0384,2.0389,315400000.0
2008-07-10 14:44:00,2.0389,2.03945,2.0389,2.03915,288700000.0
2008-07-10 14:45:00,2.03915,2.04,2.03915,2.0395,294400000.0
2008-07-10 14:46:00,2.0395,2.0396,2.03905,2.0393,248000000.0
2008-07-10 14:47:00,2.0393,2.0395,2.03895,2.03925,492500000.0
2008-07-10 14:48:00,2.03925,2.03935,2.03885,2.039,272600000.0
2008-07-10 14:49:00,2.039,2.0394,2.03895,2.0391,356400000.0
2008-07-10 14:50:00,2.0391,2.03915,2.0385,2.03855,237200000.0
2008-07-10 14:51:00,2.03855,2.03885,2.0384,2.03865,416500000.0
2008-07-10 14:52:00,2.0387,2.03905,2.03865,2.0389,288300000.0
2008-07-10 14:53:00,2.0389,2.03905,2.0386,2.0389,393600000.0
2008-07-10 14:54:00,2.0389,2.0389,2.0382,2.0384,302000000.0
2008-07-10 14:55:00,2.0384,2.0386,2.03795,2.03795,443100000.0
2008-07-10 14:56:00,2.0379,2.03805,2.03695,2.0371,363300000.0
2008-07-10 14:57:00,2.03715,2.03725,2.0367,2.0367,425100000.0
2008-07-10 14:58:00,2.0367,2.037,2.03645,2.03685,289100000.0
2008-07-10 14:59:00,2.0369,2.03715,2.0368,2.03705,344200000.0
2008-07-10 15:00:00,2.0372,2.0372,2.03615,2.0362,336300000.0
2008-07-10 15:01:00,2.0362,2.03635,2.03575,2.0361,300500000.0
2008-07-10 15:02:00,2.0362,2.03665,2.03525,2.03545,432400002.0
2008-07-10 15:03:00,2.0355,2.0358,2.0354,2.0355,365900000.0
2008-07-10 15:04:00,2.0355,2.0355,2.0347,2.0348,338300000.0
2008-07-10 15:05:00,2.0348,2.0349,2.03445,2.0349,239100000.0
2008-07-10 15:06:00,2.03485,2.03535,2.0345,2.0349,334600000.0
2008-07-10 15:07:00,2.03495,2.0353,2.03485,2.0352,326700000.0
2008-07-10 15:08:00,2.0352,2.0356,2.03505,2.0353,287000000.0
2008-07-10 15:09:00,2.0353,2.0354,2.0351,2.03515,353700000.0
2008-07-10 15:10:00,2.0353,2.03545,2.035,2.0351,383600000.0
2008-07-10 15:11:00,2.0351,2.0356,2.0349,2.0349,218200000.0
2008-07-10 15:12:00,2.03485,2.03525,2.03445,2.03525,202500000.0
2008-07-10 15:13:00,2.03525,2.0356,2.035,2.0355,155900000.0
2008-07-10 15:14:00,2.03555,2.03575,2.03515,2.03525,218300000.0
2008-07-10 15:15:00,2.03515,2.0353,2.0346,2.03475,307200000.0
2008-07-10 15:16:00,2.03475,2.0353,2.03475,2.03515,227900000.0
2008-07-10 15:17:00,2.0352,2.0354,2.03495,2.03495,153400000.0
2008-07-10 15:18:00,2.0349,2.0351,2.03465,2.03465,169100000.0
2008-07-10 15:19:00,2.03475,2.0352,2.03435,2.0349,314100000.0
2008-07-10 15:20:00,2.0348,2.03495,2.03445,2.0348,292400000.0
2008-07-10 15:21:00,2.0348,2.0354,2.0347,2.0347,304000000.0
2008-07-10 15:22:00,2.0347,2.0347,2.03365,2.03405,293700000.0
2008-07-10 15:23:00,2.03405,2.0347,2.0337,2.0342,337000000.0
2008-07-10 15:24:00,2.0341,2.03425,2.03345,2.03415,401900001.0
2008-07-10 15:25:00,2.03415,2.03455,2.03355,2.0341,263400000.0
2008-07-10 15:26:00,2.0341,2.03455,2.0339,2.0345,201200000.0
2008-07-10 15:27:00,2.03455,2.03475,2.0343,2.0346,125300000.0
2008-07-10 15:28:00,2.0345,2.0348,2.0344,2.03465,124100000.0
2008-07-10 15:29:00,2.03465,2.035,2.03445,2.0349,193500000.0
2008-07-10 15:30:00,2.03485,2.0354,2.03415,2.0348,363600000.0
2008-07-10 15:31:00,2.0348,2.035,2.0344,2.0347,300200000.0
2008-07-10 15:32:00,2.0346,2.0355,2.0346,2.035,231000000.0
2008-07-10 15:33:00,2.035,2.0356,2.0349,2.035,336200000.0
2008-07-10 15:34:00,2.035,2.03505,2.03435,2.0347,368200000.0
2008-07-10 15:35:00,2.03475,2.0355,2.0347,2.03525,278000000.0
2008-07-10 15:36:00,2.0352,2.0355,2.035,2.03525,226900000.0
2008-07-10 15:37:00,2.03525,2.0355,2.03445,2.0349,325800000.0
2008-07-10 15:38:00,2.035,2.0351,2.0343,2.0344,570900000.0
2008-07-10 15:39:00,2.03435,2.0344,2.03385,2.0344,172400000.0
2008-07-10 15:40:00,2.0344,2.0347,2.034,2.0347,278800000.0
2008-07-10 15:41:00,2.0347,2.0347,2.0344,2.03445,151000000.0
2008-07-10 15:42:00,2.03445,2.035,2.03425,2.03485,197500000.0
2008-07-10 15:43:00,2.03485,2.03525,2.03475,2.03505,293000000.0
2008-07-10 15:44:00,2.035,2.03585,2.035,2.03585,283400000.0
2008-07-10 15:45:00,2.0358,2.0368,2.03555,2.0368,312900000.0
2008-07-10 15:46:00,2.03675,2.0368,2.03595,2.036,279700000.0
2008-07-10 15:47:00,2.036,2.0363,2.0358,2.0359,240100000.0
2008-07-10 15:48:00,2.0359,2.0368,2.0359,2.0365,234200000.0
2008-07-10 15:49:00,2.03665,2.03715,2.03645,2.037,243800000.0
2008-07-10 15:50:00,2.037,2.03715,2.0368,2.03715,176600000.0
2008-07-10 15:51:00,2.0371,2.0374,2.0366,2.0371,239900000.0
2008-07-10 15:52:00,2.0371,2.0377,2.0369,2.03735,352000000.0
2008-07-10 15:53:00,2.03735,2.03735,2.0367,2.03725,401400000.0
2008-07-10 15:54:00,2.03725,2.03745,2.0363,2.0367,340000000.0
2008-07-10 15:55:00,2.03675,2.0374,2.03665,2.0371,382300000.0
2008-07-10 15:56:00,2.0371,2.0375,2.037,2.03725,331800000.0
2008-07-10 15:57:00,2.0372,2.0372,2.0367,2.0369,279800000.0
2008-07-10 15:58:00,2.0369,2.0373,2.03675,2.0371,143300000.0
2008-07-10 15:59:00,2.0371,2.03725,2.0368,2.037,228600000.0
2008-07-10 16:00:00,2.03705,2.0373,2.0367,2.0368,285200000.0
2008-07-10 16:01:00,2.0368,2.037,2.03635,2.03645,389800000.0
2008-07-10 16:02:00,2.03645,2.0367,2.0364,2.03645,353800000.0
2008-07-10 16:03:00,2.03645,2.03685,2.0362,2.0367,331300000.0
2008-07-10 16:04:00,2.0367,2.0367,2.0363,2.03635,261900000.0
2008-07-10 16:05:00,2.03635,2.03635,2.0355,2.0359,390600000.0
2008-07-10 16:06:00,2.03585,2.03635,2.03575,2.0361,260600000.0
2008-07-10 16:07:00,2.0361,2.0366,2.03585,2.0365,371800000.0
2008-07-10 16:08:00,2.0365,2.0366,2.03575,2.0365,420900000.0
2008-07-10 16:09:00,2.0365,2.0366,2.0361,2.0361,329800000.0
2008-07-10 16:10:00,2.0361,2.0364,2.0359,2.0361,334800000.0
2008-07-10 16:11:00,2.0361,2.0364,2.03585,2.03605,263800000.0
2008-07-10 16:12:00,2.03605,2.0362,2.03525,2.03535,305900000.0
2008-07-10 16:13:00,2.0354,2.03595,2.03535,2.0358,391900000.0
2008-07-10 16:14:00,2.0358,2.03585,2.0338,2.0338,907496000.0
2008-07-10 16:15:00,2.0338,2.03425,2.0333,2.0334,274600000.0
2008-07-10 16:16:00,2.03345,2.0336,2.0323,2.0329,359900000.0
2008-07-10 16:17:00,2.0329,2.0329,2.03215,2.03245,321600000.0
2008-07-10 16:18:00,2.0325,2.033,2.03245,2.0329,323700000.0
2008-07-10 16:19:00,2.03295,2.03315,2.03265,2.03265,328700000.0
2008-07-10 16:20:00,2.03265,2.03295,2.03195,2.0325,600700000.0
2008-07-10 16:21:00,2.0326,2.03285,2.0321,2.0324,690499998.0
2008-07-10 16:22:00,2.0324,2.0329,2.0319,2.0319,404500000.0
2008-07-10 16:23:00,2.0319,2.0319,2.0311,2.03135,490800000.0
2008-07-10 16:24:00,2.03135,2.0321,2.03135,2.0316,360200000.0
2008-07-10 16:25:00,2.03175,2.0318,2.03,2.0301,360800000.0
2008-07-10 16:26:00,2.0302,2.0303,2.0295,2.0297,340700000.0
2008-07-10 16:27:00,2.0297,2.031,2.0295,2.031,277300000.0
2008-07-10 16:28:00,2.031,2.0313,2.0305,2.03085,373100000.0
2008-07-10 16:29:00,2.03085,2.0313,2.0306,2.0311,540299998.0
2008-07-10 16:30:00,2.0311,2.0314,2.0303,2.0304,427600000.0
2008-07-10 16:31:00,2.03035,2.03105,2.0302,2.03045,383500000.0
2008-07-10 16:32:00,2.03055,2.0307,2.0302,2.0305,268400000.0
2008-07-10 16:33:00,2.0305,2.03135,2.0305,2.0313,208400000.0
2008-07-10 16:34:00,2.03125,2.03175,2.0309,2.03135,219900000.0
2008-07-10 16:35:00,2.0314,2.032,2.0309,2.0311,387600000.0
2008-07-10 16:36:00,2.0311,2.03155,2.0309,2.0311,256000000.0
2008-07-10 16:37:00,2.0311,2.0313,2.0298,2.0304,336200000.0
2008-07-10 16:38:00,2.0304,2.0304,2.0299,2.0302,235100000.0
2008-07-10 16:39:00,2.0302,2.0311,2.0302,2.0307,365800000.0
2008-07-10 16:40:00,2.0307,2.031,2.0304,2.0309,348400000.0
2008-07-10 16:41:00,2.0309,2.03125,2.03075,2.03075,347100000.0
2008-07-10 16:42:00,2.03075,2.03105,2.0302,2.0304,318300000.0
2008-07-10 16:43:00,2.0304,2.0307,2.03015,2.0304,435300000.0
2008-07-10 16:44:00,2.0304,2.0309,2.03025,2.0309,502700000.0
2008-07-10 16:45:00,2.0309,2.0312,2.0308,2.0309,514100000.0
2008-07-10 16:46:00,2.0309,2.0312,2.03055,2.0309,310700000.0
2008-07-10 16:47:00,2.0309,2.03145,2.03085,2.03135,360100000.0
2008-07-10 16:48:00,2.03135,2.0314,2.03075,2.03075,480000000.0
2008-07-10 16:49:00,2.03075,2.0309,2.0304,2.03075,321100000.0
2008-07-10 16:50:00,2.03075,2.0316,2.0304,2.0311,194600000.0
2008-07-10 16:51:00,2.0311,2.0311,2.03065,2.0309,342800000.0
2008-07-10 16:52:00,2.03095,2.03185,2.03095,2.0312,373100000.0
2008-07-10 16:53:00,2.0312,2.03155,2.03,2.03005,386300000.0
2008-07-10 16:54:00,2.03005,2.0303,2.0297,2.0302,295100000.0
2008-07-10 16:55:00,2.03025,2.0306,2.0301,2.0305,185800000.0
2008-07-10 16:56:00,2.0305,2.03105,2.03035,2.0308,378700000.0
2008-07-10 16:57:00,2.0308,2.0308,2.03025,2.0303,314000000.0
2008-07-10 16:58:00,2.0303,2.0304,2.0295,2.0299,341200000.0
2008-07-10 16:59:00,2.0299,2.0299,2.02935,2.0297,616500000.0
2008-07-10 17:00:00,2.0296,2.0296,2.0287,2.0288,593500000.0
2008-07-10 17:01:00,2.02875,2.0292,2.0287,2.0288,175200000.0
2008-07-10 17:02:00,2.0288,2.02925,2.02855,2.0292,222100000.0
2008-07-10 17:03:00,2.02925,2.03135,2.02895,2.0309,342700000.0
2008-07-10 17:04:00,2.0309,2.03205,2.0308,2.0318,318600000.0
2008-07-10 17:05:00,2.0318,2.0318,2.0309,2.0311,170600000.0
2008-07-10 17:06:00,2.0313,2.0314,2.0307,2.03085,376300000.0
2008-07-10 17:07:00,2.0309,2.03125,2.0304,2.0309,381200000.0
2008-07-10 17:08:00,2.03095,2.03205,2.0306,2.0309,374900000.0
2008-07-10 17:09:00,2.0309,2.0314,2.0304,2.03085,444900000.0
2008-07-10 17:10:00,2.03085,2.031,2.0303,2.03075,297600000.0
2008-07-10 17:11:00,2.03075,2.03125,2.03055,2.0312,354700000.0
2008-07-10 17:12:00,2.03115,2.032,2.0304,2.03085,228500000.0
2008-07-10 17:13:00,2.03085,2.0311,2.0305,2.0311,160100000.0
2008-07-10 17:14:00,2.0311,2.0311,2.0302,2.03095,243100000.0
2008-07-10 17:15:00,2.03095,2.03105,2.0299,2.0305,316599999.0
2008-07-10 17:16:00,2.03045,2.0307,2.0301,2.0302,259200000.0
2008-07-10 17:17:00,2.0301,2.0302,2.0292,2.0295,387300000.0
2008-07-10 17:18:00,2.0295,2.0299,2.0293,2.02935,350600000.0
2008-07-10 17:19:00,2.0293,2.0293,2.0284,2.0286,339000000.0
2008-07-10 17:20:00,2.02855,2.0286,2.0281,2.0283,357000000.0
2008-07-10 17:21:00,2.0282,2.0299,2.02815,2.02985,271500000.0
2008-07-10 17:22:00,2.02985,2.03,2.0292,2.0298,388600000.0
2008-07-10 17:23:00,2.0298,2.0303,2.02955,2.03,280900000.0
2008-07-10 17:24:00,2.03,2.0301,2.0292,2.0293,291100000.0
2008-07-10 17:25:00,2.0295,2.02995,2.0294,2.0299,384800000.0
2008-07-10 17:26:00,2.02985,2.03015,2.0295,2.02995,279500000.0
2008-07-10 17:27:00,2.0299,2.0302,2.0299,2.0299,163600000.0
2008-07-10 17:28:00,2.03,2.031,2.02995,2.0309,365200000.0
2008-07-10 17:29:00,2.031,2.0311,2.0306,2.0309,411800000.0
2008-07-10 17:30:00,2.0309,2.0316,2.0306,2.0307,234200000.0
2008-07-10 17:31:00,2.0307,2.0309,2.0303,2.0307,258500000.0
2008-07-10 17:32:00,2.0307,2.031,2.0306,2.0308,213300000.0
2008-07-10 17:33:00,2.03075,2.03165,2.0306,2.031,335000000.0
2008-07-10 17:34:00,2.031,2.0319,2.0309,2.03135,252800000.0
2008-07-10 17:35:00,2.03135,2.03205,2.03115,2.0314,210000000.0
2008-07-10 17:36:00,2.03145,2.0317,2.0312,2.0317,153100000.0
2008-07-10 17:37:00,2.0317,2.0324,2.0317,2.0322,276200000.0
2008-07-10 17:38:00,2.0322,2.03295,2.0321,2.03235,191300000.0
2008-07-10 17:39:00,2.03235,2.03235,2.03165,2.0319,303200000.0
2008-07-10 17:40:00,2.0319,2.0325,2.0318,2.0318,201800000.0
2008-07-10 17:41:00,2.0318,2.032,2.0313,2.0315,309800000.0
2008-07-10 17:42:00,2.03155,2.0317,2.03125,2.0313,260500000.0
2008-07-10 17:43:00,2.0313,2.0313,2.0307,2.0307,132600000.0
2008-07-10 17:44:00,2.0307,2.03135,2.0307,2.0312,149300000.0
2008-07-10 17:45:00,2.0312,2.03165,2.0311,2.03165,342600000.0
2008-07-10 17:46:00,2.0317,2.033,2.0315,2.0329,196200000.0
2008-07-10 17:47:00,2.03295,2.0333,2.0322,2.0322,353800000.0
2008-07-10 17:48:00,2.0322,2.0328,2.03215,2.03255,311900000.0
2008-07-10 17:49:00,2.0325,2.03275,2.03145,2.03165,377800000.0
2008-07-10 17:50:00,2.03165,2.03175,2.0311,2.03175,321200000.0
2008-07-10 17:51:00,2.03175,2.0319,2.0316,2.0319,163500000.0
2008-07-10 17:52:00,2.03185,2.03215,2.0316,2.03195,244400000.0
2008-07-10 17:53:00,2.032,2.032,2.03105,2.0312,459600000.0
2008-07-10 17:54:00,2.0312,2.0322,2.0312,2.03165,243400000.0
2008-07-10 17:55:00,2.03165,2.0321,2.03135,2.0317,189900000.0
2008-07-10 17:56:00,2.0317,2.0317,2.03105,2.03115,188000000.0
2008-07-10 17:57:00,2.03125,2.03165,2.03095,2.0316,329600000.0
2008-07-10 17:58:00,2.0316,2.0317,2.0313,2.03155,403000000.0
2008-07-10 17:59:00,2.03155,2.03335,2.03155,2.03335,235000000.0
2008-07-10 18:00:00,2.0334,2.0337,2.03325,2.03345,130300000.0
2008-07-10 18:01:00,2.03345,2.0341,2.03345,2.0339,207600000.0
2008-07-10 18:02:00,2.0339,2.03405,2.03375,2.03405,130800000.0
2008-07-10 18:03:00,2.03405,2.03405,2.0338,2.0338,132300000.0
2008-07-10 18:04:00,2.0338,2.0338,2.033,2.03335,260900000.0
2008-07-10 18:05:00,2.0333,2.0336,2.0332,2.03345,120000000.0
2008-07-10 18:06:00,2.03345,2.034,2.0331,2.0339,169500000.0
2008-07-10 18:07:00,2.0339,2.03425,2.03335,2.0334,169300000.0
2008-07-10 18:08:00,2.0334,2.03345,2.03265,2.03265,181200000.0
2008-07-10 18:09:00,2.03265,2.03275,2.0321,2.03225,109800000.0
2008-07-10 18:10:00,2.03225,2.033,2.0322,2.033,81700000.0
2008-07-10 18:11:00,2.033,2.03305,2.03295,2.033,48400000.0
2008-07-10 18:12:00,2.03295,2.03325,2.03295,2.03315,58200000.0
2008-07-10 18:13:00,2.03315,2.03335,2.033,2.0331,52800000.0
2008-07-10 18:14:00,2.0332,2.0332,2.03295,2.03295,95900000.0
2008-07-10 18:15:00,2.03295,2.0332,2.0329,2.0332,91000000.0
2008-07-10 18:16:00,2.0332,2.0333,2.033,2.0332,73200000.0
2008-07-10 18:17:00,2.0332,2.0332,2.0327,2.03295,196600000.0
2008-07-10 18:18:00,2.03295,2.033,2.03245,2.03275,148600000.0
2008-07-10 18:19:00,2.03275,2.03295,2.0327,2.0328,84600000.0
2008-07-10 18:20:00,2.0328,2.03305,2.0328,2.03295,135100000.0
2008-07-10 18:21:00,2.033,2.0332,2.0328,2.03315,210500000.0
2008-07-10 18:22:00,2.03315,2.03335,2.03305,2.0331,183000000.0
2008-07-10 18:23:00,2.0331,2.0333,2.0329,2.03315,143600000.0
2008-07-10 18:24:00,2.03315,2.03315,2.0328,2.0329,148000000.0
2008-07-10 18:25:00,2.03295,2.033,2.03275,2.03275,69500000.0
2008-07-10 18:26:00,2.03275,2.0329,2.03255,2.0328,121900000.0
2008-07-10 18:27:00,2.0328,2.033,2.03255,2.03255,44600000.0
2008-07-10 18:28:00,2.0326,2.0326,2.03205,2.03205,150700000.0
2008-07-10 18:29:00,2.03205,2.0322,2.03165,2.032,196800000.0
2008-07-10 18:30:00,2.03205,2.0327,2.032,2.0327,75900000.0
2008-07-10 18:31:00,2.03275,2.03275,2.03215,2.03225,54800000.0
2008-07-10 18:32:00,2.03225,2.0323,2.0318,2.032,131400000.0
2008-07-10 18:33:00,2.03195,2.03195,2.03135,2.0315,175700000.0
2008-07-10 18:34:00,2.0315,2.03165,2.03145,2.03155,134200000.0
2008-07-10 18:35:00,2.0315,2.0316,2.03145,2.03155,84200000.0
2008-07-10 18:36:00,2.0315,2.03165,2.03125,2.03145,95300000.0
2008-07-10 18:37:00,2.0314,2.03145,2.0312,2.0312,97900000.0
2008-07-10 18:38:00,2.0312,2.03145,2.0312,2.03135,65700000.0
2008-07-10 18:39:00,2.0314,2.0314,2.03135,2.0314,26000000.0
2008-07-10 18:40:00,2.03135,2.03175,2.03135,2.03175,53800000.0
2008-07-10 18:41:00,2.03175,2.0325,2.03175,2.0325,154300000.0
2008-07-10 18:42:00,2.03245,2.03245,2.0319,2.03235,164900000.0
2008-07-10 18:43:00,2.03235,2.0325,2.03215,2.03215,65900000.0
2008-07-10 18:44:00,2.03225,2.03225,2.0317,2.0321,88400000.0
2008-07-10 18:45:00,2.0321,2.0325,2.0321,2.03235,45600000.0
2008-07-10 18:46:00,2.03235,2.0326,2.03235,2.03235,37400000.0
2008-07-10 18:47:00,2.03235,2.0325,2.03205,2.03205,40000000.0
2008-07-10 18:48:00,2.03205,2.0322,2.032,2.0321,86900000.0
2008-07-10 18:49:00,2.03215,2.03215,2.03165,2.03185,170300000.0
2008-07-10 18:50:00,2.03185,2.03185,2.0316,2.0316,108600000.0
2008-07-10 18:51:00,2.0316,2.03175,2.03115,2.0312,118200000.0
2008-07-10 18:52:00,2.0312,2.0314,2.03105,2.0312,203500000.0
2008-07-10 18:53:00,2.0312,2.0315,2.03105,2.0315,53100000.0
2008-07-10 18:54:00,2.0315,2.0318,2.03145,2.03175,102800000.0
2008-07-10 18:55:00,2.03175,2.03175,2.03155,2.03155,31300000.0
2008-07-10 18:56:00,2.0316,2.0318,2.0316,2.0316,59800000.0
2008-07-10 18:57:00,2.03165,2.0319,2.0316,2.0318,45000000.0
2008-07-10 18:58:00,2.0318,2.0322,2.0318,2.0322,139500000.0
2008-07-10 18:59:00,2.0322,2.0322,2.0319,2.03195,69600000.0
2008-07-10 19:00:00,2.03195,2.0332,2.03195,2.0332,81100000.0
2008-07-10 19:01:00,2.03325,2.03325,2.03275,2.0329,57500000.0
2008-07-10 19:02:00,2.03295,2.03295,2.0325,2.0326,91600000.0
2008-07-10 19:03:00,2.0326,2.03295,2.0326,2.0328,45000000.0
2008-07-10 19:04:00,2.0328,2.0334,2.03275,2.0332,64700000.0
2008-07-10 19:05:00,2.0332,2.0334,2.03255,2.03275,232300000.0
2008-07-10 19:06:00,2.03275,2.0331,2.03275,2.03285,51100000.0
2008-07-10 19:07:00,2.03285,2.0336,2.0327,2.0327,213600000.0
2008-07-10 19:08:00,2.0327,2.03305,2.0323,2.033,78200000.0
2008-07-10 19:09:00,2.03305,2.0332,2.03295,2.0332,35800000.0
2008-07-10 19:10:00,2.03315,2.0332,2.0329,2.03315,75000000.0
2008-07-10 19:11:00,2.03325,2.03345,2.03315,2.03325,53800000.0
2008-07-10 19:12:00,2.03325,2.03325,2.03265,2.0328,74100000.0
2008-07-10 19:13:00,2.0328,2.03325,2.0328,2.03295,62600000.0
2008-07-10 19:14:00,2.03295,2.0331,2.0329,2.033,40000000.0
2008-07-10 19:15:00,2.033,2.033,2.03285,2.0329,48600000.0
2008-07-10 19:16:00,2.03285,2.03315,2.03285,2.03305,41900000.0
2008-07-10 19:17:00,2.03305,2.03355,2.03305,2.0335,57900000.0
2008-07-10 19:18:00,2.0335,2.0335,2.03325,2.03325,72500000.0
2008-07-10 19:19:00,2.0332,2.03325,2.03315,2.03325,29300000.0
2008-07-10 19:20:00,2.0332,2.0333,2.0331,2.0331,85500000.0
2008-07-10 19:21:00,2.0331,2.03325,2.033,2.03305,124800000.0
2008-07-10 19:22:00,2.03305,2.03315,2.03275,2.03275,127100000.0
2008-07-10 19:23:00,2.03275,2.033,2.03275,2.0328,105900000.0
2008-07-10 19:24:00,2.0328,2.0329,2.03275,2.0328,116400000.0
2008-07-10 19:25:00,2.0328,2.0328,2.03205,2.03215,119400000.0
2008-07-10 19:26:00,2.0321,2.0322,2.0319,2.0321,131000000.0
2008-07-10 19:27:00,2.0321,2.0321,2.03195,2.03205,66800000.0
2008-07-10 19:28:00,2.032,2.0331,2.03195,2.033,222300000.0
2008-07-10 19:29:00,2.033,2.033,2.03225,2.0325,170200000.0
2008-07-10 19:30:00,2.03245,2.03275,2.03245,2.03275,79100000.0
2008-07-10 19:31:00,2.03275,2.03315,2.03275,2.03295,127400000.0
2008-07-10 19:32:00,2.03295,2.0333,2.0327,2.0331,152600000.0
2008-07-10 19:33:00,2.0331,2.0331,2.03305,2.03305,75500000.0
2008-07-10 19:34:00,2.03305,2.0331,2.0327,2.03275,81400000.0
2008-07-10 19:35:00,2.03275,2.0328,2.0327,2.0328,96900000.0
2008-07-10 19:36:00,2.0328,2.0332,2.0327,2.0332,100400000.0
2008-07-10 19:37:00,2.0332,2.03325,2.03265,2.03265,133300000.0
2008-07-10 19:38:00,2.03265,2.0328,2.0325,2.0328,95100000.0
2008-07-10 19:39:00,2.0328,2.0329,2.03235,2.03285,127900000.0
2008-07-10 19:40:00,2.03285,2.03315,2.03255,2.03255,91800000.0
2008-07-10 19:41:00,2.03255,2.03295,2.03255,2.03285,156100000.0
2008-07-10 19:42:00,2.03285,2.03285,2.0325,2.03275,35200000.0
2008-07-10 19:43:00,2.03275,2.03275,2.03225,2.03245,41000000.0
2008-07-10 19:44:00,2.03245,2.03245,2.032,2.03205,61400000.0
2008-07-10 19:45:00,2.03205,2.0321,2.03205,2.0321,15000000.0
2008-07-10 19:46:00,2.0321,2.03215,2.03205,2.03205,28000000.0
2008-07-10 19:47:00,2.03205,2.03205,2.03185,2.03195,47000000.0
2008-07-10 19:48:00,2.03185,2.032,2.0318,2.0319,90200000.0
2008-07-10 19:49:00,2.0319,2.032,2.03185,2.03195,125300000.0
2008-07-10 19:50:00,2.03185,2.03205,2.0318,2.03205,9000000.0
2008-07-10 19:51:00,2.03205,2.03205,2.03195,2.03195,7000000.0
2008-07-10 19:52:00,2.03195,2.0321,2.03195,2.0321,24000000.0
2008-07-10 19:53:00,2.0321,2.03215,2.03205,2.0321,32400000.0
2008-07-10 19:54:00,2.0321,2.0321,2.03175,2.03175,59400000.0
2008-07-10 19:55:00,2.0317,2.0324,2.0317,2.03225,58600000.0
2008-07-10 19:56:00,2.03225,2.03225,2.0315,2.0315,98400000.0
2008-07-10 19:57:00,2.0315,2.0318,2.0312,2.0317,117400000.0
2008-07-10 19:58:00,2.03165,2.0321,2.03165,2.03195,110100000.0
2008-07-10 19:59:00,2.03205,2.03205,2.03155,2.03155,54200000.0
2008-07-10 20:00:00,2.03155,2.0318,2.03145,2.03165,58700000.0
2008-07-10 20:01:00,2.03165,2.0321,2.03165,2.0321,44800000.0
2008-07-10 20:02:00,2.0321,2.0325,2.03195,2.03235,54000000.0
2008-07-10 20:03:00,2.0323,2.0325,2.03215,2.0322,79300000.0
2008-07-10 20:04:00,2.0322,2.03225,2.03205,2.0322,39600000.0
2008-07-10 20:05:00,2.0322,2.0325,2.0322,2.03245,112300000.0
2008-07-10 20:06:00,2.03245,2.03265,2.0322,2.0322,80900000.0
2008-07-10 20:07:00,2.0323,2.03245,2.03225,2.0324,102200000.0
2008-07-10 20:08:00,2.0324,2.0324,2.0322,2.0323,19000000.0
2008-07-10 20:09:00,2.0323,2.03235,2.0322,2.0322,27500000.0
2008-07-10 20:10:00,2.0322,2.0322,2.0319,2.03195,67900000.0
2008-07-10 20:11:00,2.0319,2.0325,2.03145,2.0315,88400000.0
2008-07-10 20:12:00,2.03155,2.0323,2.03155,2.0323,24400000.0
2008-07-10 20:13:00,2.0323,2.03265,2.0323,2.03265,37700000.0
2008-07-10 20:14:00,2.03265,2.03285,2.0324,2.03285,78400000.0
2008-07-10 20:15:00,2.0328,2.03285,2.03255,2.03255,71000000.0
2008-07-10 20:16:00,2.0325,2.03255,2.03205,2.03225,107300000.0
2008-07-10 20:17:00,2.03225,2.0323,2.03175,2.03185,120400000.0
2008-07-10 20:18:00,2.0319,2.032,2.03165,2.0317,141500000.0
2008-07-10 20:19:00,2.03175,2.0319,2.03155,2.03165,195100000.0
2008-07-10 20:20:00,2.03165,2.03165,2.0311,2.0314,179600000.0
2008-07-10 20:21:00,2.0314,2.0322,2.0312,2.0317,253300000.0
2008-07-10 20:22:00,2.0318,2.0319,2.0315,2.0317,116700000.0
2008-07-10 20:23:00,2.03165,2.03175,2.0311,2.0316,116900000.0
2008-07-10 20:24:00,2.0317,2.03185,2.03125,2.03125,120600000.0
2008-07-10 20:25:00,2.03125,2.03125,2.03015,2.03015,181900000.0
2008-07-10 20:26:00,2.03015,2.0307,2.0299,2.03,179400000.0
2008-07-10 20:27:00,2.03,2.03115,2.0299,2.03,232500000.0
2008-07-10 20:28:00,2.03,2.03045,2.02975,2.02985,180900000.0
2008-07-10 20:29:00,2.02985,2.0311,2.02985,2.03055,147300000.0
2008-07-10 20:30:00,2.03055,2.0319,2.0305,2.0319,103400000.0
2008-07-10 20:31:00,2.0319,2.03195,2.0318,2.0318,58600000.0
2008-07-10 20:32:00,2.0318,2.0321,2.0306,2.0321,154400000.0
2008-07-10 20:33:00,2.0321,2.0321,2.03105,2.03105,114000000.0
2008-07-10 20:34:00,2.0311,2.0316,2.03065,2.03155,194300000.0
2008-07-10 20:35:00,2.0316,2.0323,2.0316,2.0323,50600000.0
2008-07-10 20:36:00,2.0323,2.0323,2.0319,2.0319,26900000.0
2008-07-10 20:37:00,2.0319,2.0324,2.03185,2.03225,35000000.0
2008-07-10 20:38:00,2.03225,2.03235,2.0319,2.03205,80200000.0
2008-07-10 20:39:00,2.032,2.0322,2.03145,2.0315,95000000.0
2008-07-10 20:40:00,2.03155,2.0321,2.03105,2.03105,252400000.0
2008-07-10 20:41:00,2.0311,2.0314,2.03105,2.03105,125700000.0
2008-07-10 20:42:00,2.03105,2.0311,2.03085,2.03085,60400000.0
2008-07-10 20:43:00,2.03085,2.0315,2.03075,2.0314,160500000.0
2008-07-10 20:44:00,2.0313,2.0317,2.0313,2.0316,222900000.0
2008-07-10 20:45:00,2.0315,2.03205,2.03135,2.0314,169700000.0
2008-07-10 20:46:00,2.03145,2.03195,2.03145,2.0319,192900000.0
2008-07-10 20:47:00,2.0319,2.03235,2.03185,2.0321,109100000.0
2008-07-10 20:48:00,2.0321,2.0324,2.0321,2.0324,23000000.0
2008-07-10 20:49:00,2.0324,2.0324,2.0321,2.0322,34300000.0
2008-07-10 20:50:00,2.03225,2.0324,2.0319,2.0319,76800000.0
2008-07-10 20:51:00,2.0319,2.0322,2.0319,2.032,47200000.0
2008-07-10 20:52:00,2.032,2.03215,2.03145,2.0315,93200000.0
2008-07-10 20:53:00,2.03145,2.03155,2.031,2.03155,183100000.0
2008-07-10 20:54:00,2.03155,2.0316,2.031,2.0311,171200000.0
2008-07-10 20:55:00,2.03125,2.03125,2.0307,2.0311,304600000.0
2008-07-10 20:56:00,2.03115,2.03185,2.03105,2.03105,217800000.0
2008-07-10 20:57:00,2.03105,2.0311,2.0305,2.0307,202700000.0
2008-07-10 20:58:00,2.03075,2.0312,2.0305,2.0312,123000000.0
2008-07-10 20:59:00,2.03115,2.03115,2.0304,2.03055,212300000.0
2008-07-10 21:00:00,2.03055,2.03155,2.0304,2.0315,242000000.0
2008-07-10 21:01:00,2.0315,2.0317,2.0311,2.0311,73100000.0
2008-07-10 21:02:00,2.0311,2.0316,2.0311,2.0316,170200000.0
2008-07-10 21:03:00,2.0316,2.032,2.0312,2.0314,210300000.0
2008-07-10 21:04:00,2.0314,2.0319,2.0313,2.03175,159600000.0
2008-07-10 21:05:00,2.0317,2.0318,2.031,2.03105,179800000.0
2008-07-10 21:06:00,2.03115,2.03125,2.03085,2.03115,176300000.0
2008-07-10 21:07:00,2.03115,2.03195,2.031,2.0318,167900000.0
2008-07-10 21:08:00,2.0318,2.0318,2.0314,2.03155,116000000.0
2008-07-10 21:09:00,2.03155,2.0316,2.03125,2.03125,120500000.0
2008-07-10 21:10:00,2.0313,2.0313,2.03085,2.03105,45200000.0
2008-07-10 21:11:00,2.03105,2.03105,2.0307,2.0307,61800000.0
2008-07-10 21:12:00,2.0308,2.03195,2.03055,2.03195,190700000.0
2008-07-10 21:13:00,2.0319,2.0319,2.03155,2.03165,160500000.0
2008-07-10 21:14:00,2.0316,2.03195,2.03145,2.0317,97300000.0
2008-07-10 21:15:00,2.0317,2.0317,2.03135,2.03145,66900000.0
2008-07-10 21:16:00,2.0314,2.0315,2.0311,2.0313,103900000.0
2008-07-10 21:17:00,2.0313,2.0314,2.03125,2.0313,55200000.0
2008-07-10 21:18:00,2.03125,2.03125,2.0308,2.0309,130500000.0
2008-07-10 21:19:00,2.0309,2.03095,2.03065,2.0309,97200000.0
2008-07-10 21:20:00,2.0309,2.0309,2.0308,2.0308,65500000.0
2008-07-10 21:21:00,2.03075,2.0308,2.03075,2.0308,2000000.0
2008-07-10 21:22:00,2.0308,2.03095,2.0308,2.0309,14000000.0
2008-07-10 21:23:00,2.03085,2.03085,2.03075,2.03075,13100000.0
2008-07-10 21:24:00,2.03075,2.031,2.03075,2.0309,44000000.0
2008-07-10 21:25:00,2.0309,2.0312,2.0309,2.0312,48000000.0
2008-07-10 21:26:00,2.0312,2.03135,2.0312,2.03135,72400000.0
2008-07-10 21:27:00,2.03135,2.0317,2.0312,2.03135,83400000.0
2008-07-10 21:28:00,2.03135,2.03135,2.031,2.03115,130200000.0
2008-07-10 21:29:00,2.0311,2.03115,2.031,2.03105,28400000.0
2008-07-10 21:30:00,2.031,2.03105,2.0307,2.03105,55500000.0
2008-07-10 21:31:00,2.03105,2.03115,2.0309,2.0309,32700000.0
2008-07-10 21:32:00,2.0309,2.03105,2.0306,2.0307,60700000.0
2008-07-10 21:33:00,2.0307,2.0313,2.0307,2.0311,128400000.0
2008-07-10 21:34:00,2.0311,2.0312,2.0309,2.0309,157000000.0
2008-07-10 21:35:00,2.0309,2.0311,2.03065,2.03065,100800000.0
2008-07-10 21:36:00,2.03065,2.0311,2.03065,2.03095,90400000.0
2008-07-10 21:37:00,2.03105,2.03135,2.03095,2.0312,33600000.0
2008-07-10 21:38:00,2.0312,2.0312,2.0311,2.0311,9000000.0
2008-07-10 21:39:00,2.03115,2.03115,2.031,2.03105,17900000.0
2008-07-10 21:40:00,2.03105,2.0311,2.03105,2.03105,5000000.0
2008-07-10 21:41:00,2.03105,2.03105,2.03085,2.03085,20000000.0
2008-07-10 21:42:00,2.0308,2.0309,2.0307,2.0309,26100000.0
2008-07-10 21:43:00,2.03085,2.0309,2.0307,2.0309,21000000.0
2008-07-10 21:44:00,2.0309,2.03165,2.0309,2.03135,78400000.0
2008-07-10 21:45:00,2.03135,2.0314,2.03125,2.0313,22000000.0
2008-07-10 21:46:00,2.0313,2.0313,2.03115,2.03115,12000000.0
2008-07-10 21:47:00,2.03115,2.03115,2.03105,2.0311,39200000.0
2008-07-10 21:48:00,2.03115,2.0312,2.03115,2.03115,8000000.0
2008-07-10 21:49:00,2.03115,2.0313,2.0311,2.03115,35500000.0
2008-07-10 21:50:00,2.03115,2.0313,2.03115,2.0313,30100000.0
2008-07-10 21:51:00,2.0313,2.0313,2.0313,2.0313,16000000.0
2008-07-10 21:52:00,2.0313,2.0313,2.0313,2.0313,11000000.0
2008-07-10 21:53:00,2.0313,2.0319,2.0313,2.0319,59000000.0
2008-07-10 21:54:00,2.0319,2.03195,2.0319,2.0319,19000000.0
2008-07-10 21:55:00,2.0319,2.0321,2.03165,2.0318,29300000.0
2008-07-10 21:56:00,2.0318,2.03185,2.0317,2.03185,34100000.0
2008-07-10 21:57:00,2.03185,2.032,2.0317,2.0318,109100000.0
2008-07-10 21:58:00,2.0318,2.03215,2.0317,2.032,105100000.0
2008-07-10 21:59:00,2.03215,2.03375,2.03215,2.03355,181900000.0
2008-07-10 22:00:00,2.0336,2.0336,2.03315,2.03315,174700000.0
2008-07-10 22:01:00,2.0332,2.0332,2.0328,2.03295,114200000.0
2008-07-10 22:02:00,2.03295,2.03345,2.0329,2.0332,214400000.0
2008-07-10 22:03:00,2.0332,2.0332,2.03275,2.03305,101400000.0
2008-07-10 22:04:00,2.0331,2.0331,2.0328,2.0328,65200000.0
2008-07-10 22:05:00,2.0328,2.0328,2.0326,2.03265,66200000.0
2008-07-10 22:06:00,2.03265,2.0327,2.0325,2.03265,91800000.0
2008-07-10 22:07:00,2.03265,2.0329,2.03255,2.0326,51700000.0
2008-07-10 22:08:00,2.0325,2.0326,2.0324,2.0325,79700000.0
2008-07-10 22:09:00,2.0325,2.0325,2.03215,2.0323,63300000.0
2008-07-10 22:10:00,2.03235,2.03245,2.03235,2.03235,14000000.0
2008-07-10 22:11:00,2.03235,2.03235,2.0323,2.0323,3000000.0
2008-07-10 22:12:00,2.03225,2.03225,2.03205,2.0321,21700000.0
2008-07-10 22:13:00,2.0321,2.03215,2.0319,2.03195,42500000.0
2008-07-10 22:14:00,2.03195,2.03215,2.0319,2.03215,32300000.0
2008-07-10 22:15:00,2.03215,2.0322,2.03215,2.03215,5000000.0
2008-07-10 22:16:00,2.03215,2.03265,2.03215,2.03255,20100000.0
2008-07-10 22:17:00,2.03245,2.03245,2.0323,2.03235,9500000.0
2008-07-10 22:18:00,2.0324,2.0326,2.0324,2.0326,30600000.0
2008-07-10 22:19:00,2.0325,2.03255,2.03235,2.03255,33700000.0
2008-07-10 22:20:00,2.03255,2.03265,2.03255,2.03255,7000000.0
2008-07-10 22:21:00,2.03255,2.0327,2.03255,2.03255,8000000.0
2008-07-10 22:22:00,2.03255,2.03255,2.03255,2.03255,1000000.0
2008-07-10 22:23:00,2.03255,2.03255,2.03195,2.03215,102200000.0
2008-07-10 22:24:00,2.03215,2.0324,2.032,2.0324,68100000.0
2008-07-10 22:25:00,2.0324,2.0324,2.03225,2.03225,44600000.0
2008-07-10 22:26:00,2.0323,2.0323,2.032,2.0322,38300000.0
2008-07-10 22:27:00,2.0322,2.03225,2.03195,2.03205,58300000.0
2008-07-10 22:28:00,2.0321,2.03215,2.03195,2.03215,7000000.0
2008-07-10 22:29:00,2.03195,2.0321,2.03195,2.032,8300000.0
2008-07-10 22:30:00,2.03205,2.0321,2.03195,2.032,13000000.0
2008-07-10 22:31:00,2.0321,2.03215,2.0321,2.03215,5000000.0
2008-07-10 22:32:00,2.03215,2.03215,2.03215,2.03215,1000000.0
2008-07-10 22:33:00,2.0323,2.03235,2.0323,2.0323,7000000.0
2008-07-10 22:34:00,2.0323,2.0323,2.0323,2.0323,17000000.0
2008-07-10 22:35:00,2.0323,2.0323,2.0321,2.0322,17500000.0
2008-07-10 22:36:00,2.0322,2.03235,2.03215,2.03225,41200000.0
2008-07-10 22:37:00,2.0322,2.0323,2.0317,2.03175,49300000.0
2008-07-10 22:38:00,2.03175,2.0321,2.03175,2.0321,61800000.0
2008-07-10 22:39:00,2.0321,2.0325,2.0318,2.0322,88100000.0
2008-07-10 22:40:00,2.0322,2.03275,2.0322,2.0326,60200000.0
2008-07-10 22:41:00,2.03255,2.03255,2.0323,2.0323,18000000.0
2008-07-10 22:42:00,2.03225,2.0324,2.03215,2.0324,11000000.0
2008-07-10 22:43:00,2.0325,2.0325,2.0323,2.0323,20000000.0
2008-07-10 22:44:00,2.0323,2.0323,2.0319,2.03205,51500000.0
2008-07-10 22:45:00,2.03205,2.03245,2.0318,2.03245,57700000.0
2008-07-10 22:46:00,2.03245,2.03305,2.0323,2.0328,103100000.0
2008-07-10 22:47:00,2.0328,2.03325,2.03275,2.03315,165800000.0
2008-07-10 22:48:00,2.03305,2.03305,2.0326,2.0326,56200000.0
2008-07-10 22:49:00,2.0326,2.03315,2.0326,2.03285,55400000.0
2008-07-10 22:50:00,2.03285,2.03295,2.03275,2.03275,24000000.0
2008-07-10 22:51:00,2.03275,2.03325,2.03275,2.0332,55700000.0
2008-07-10 22:52:00,2.0332,2.03335,2.03295,2.03325,28000000.0
2008-07-10 22:53:00,2.03325,2.0337,2.03315,2.03315,92600000.0
2008-07-10 22:54:00,2.03315,2.0334,2.0331,2.0333,31000000.0
2008-07-10 22:55:00,2.0332,2.0332,2.03315,2.03315,20500000.0
2008-07-10 22:56:00,2.03315,2.0334,2.033,2.0331,55600000.0
2008-07-10 22:57:00,2.0331,2.0334,2.0331,2.03315,17000000.0
2008-07-10 22:58:00,2.03315,2.0333,2.03315,2.0333,13000000.0
2008-07-10 22:59:00,2.03335,2.03335,2.03265,2.03265,32000000.0
2008-07-10 23:00:00,2.0327,2.03315,2.03265,2.0329,34400000.0
2008-07-10 23:01:00,2.03295,2.033,2.0327,2.0328,26200000.0
2008-07-10 23:02:00,2.0327,2.0333,2.0327,2.0331,23400000.0
2008-07-10 23:03:00,2.03305,2.03375,2.03305,2.0333,17000000.0
2008-07-10 23:04:00,2.0333,2.0333,2.03315,2.0332,18000000.0
2008-07-10 23:05:00,2.03325,2.03355,2.03325,2.0334,39800000.0
2008-07-10 23:06:00,2.0334,2.0335,2.03305,2.03305,42900000.0
2008-07-10 23:07:00,2.03305,2.03355,2.03305,2.0335,42000000.0
2008-07-10 23:08:00,2.0335,2.0337,2.03345,2.0335,13400000.0
2008-07-10 23:09:00,2.0335,2.0336,2.0334,2.0334,7000000.0
2008-07-10 23:10:00,2.03345,2.03345,2.03335,2.0334,4000000.0
2008-07-10 23:11:00,2.0334,2.0335,2.0334,2.0334,12200000.0
2008-07-10 23:12:00,2.03345,2.0335,2.0334,2.0334,6000000.0
2008-07-10 23:13:00,2.0335,2.03355,2.03155,2.03155,51900000.0
2008-07-10 23:14:00,2.0331,2.03355,2.0331,2.03335,23000000.0
2008-07-10 23:15:00,2.0333,2.0336,2.03325,2.0336,22400000.0
2008-07-10 23:16:00,2.0336,2.0337,2.03325,2.0335,23000000.0
2008-07-10 23:17:00,2.03355,2.03375,2.03335,2.03375,27300000.0
2008-07-10 23:18:00,2.03375,2.03395,2.03365,2.03385,14300000.0
2008-07-10 23:19:00,2.03375,2.03375,2.03355,2.0337,51200000.0
2008-07-10 23:20:00,2.0337,2.034,2.0336,2.0338,32600000.0
2008-07-10 23:21:00,2.03375,2.03375,2.03355,2.03365,13000000.0
2008-07-10 23:22:00,2.03355,2.03365,2.03355,2.03365,4800000.0
2008-07-10 23:23:00,2.03365,2.03365,2.03315,2.03315,22800000.0
2008-07-10 23:24:00,2.0332,2.03325,2.03275,2.033,97100000.0
2008-07-10 23:25:00,2.03305,2.03305,2.03265,2.03275,46500000.0
2008-07-10 23:26:00,2.0327,2.03285,2.0318,2.03235,92500000.0
2008-07-10 23:27:00,2.0324,2.0324,2.03235,2.0324,22000000.0
2008-07-10 23:28:00,2.03235,2.03235,2.0323,2.0323,15600000.0
2008-07-10 23:29:00,2.0323,2.03245,2.03225,2.03245,22100000.0
2008-07-10 23:30:00,2.03245,2.03245,2.0323,2.03245,19800000.0
2008-07-10 23:31:00,2.03245,2.0325,2.03225,2.0325,23600000.0
2008-07-10 23:32:00,2.0325,2.0328,2.03245,2.0328,35600000.0
2008-07-10 23:33:00,2.0328,2.0328,2.0322,2.03235,113300000.0
2008-07-10 23:34:00,2.03235,2.03235,2.0322,2.03225,44800000.0
2008-07-10 23:35:00,2.0323,2.03235,2.0322,2.03235,28500000.0
2008-07-10 23:36:00,2.0324,2.0324,2.03215,2.0322,17400000.0
2008-07-10 23:37:00,2.0322,2.0322,2.0322,2.0322,2600000.0
2008-07-10 23:38:00,2.0322,2.03225,2.0322,2.03225,7300000.0
2008-07-10 23:39:00,2.0323,2.0325,2.03215,2.03215,20700000.0
2008-07-10 23:40:00,2.03215,2.03215,2.03215,2.03215,2600000.0
2008-07-10 23:41:00,2.03177,2.03215,2.03177,2.03207,177100000.0
2008-07-10 23:42:00,2.0322,2.0322,2.03215,2.0322,10800000.0
2008-07-10 23:43:00,2.0323,2.0323,2.0323,2.0323,4600000.0
2008-07-10 23:44:00,2.03187,2.03219,2.03151,2.03183,80600000.0
2008-07-10 23:45:00,2.0324,2.0324,2.03235,2.03235,4200000.0
2008-07-10 23:46:00,2.0324,2.0324,2.0323,2.0323,4200000.0
2008-07-10 23:47:00,2.03235,2.03235,2.03235,2.03235,6400000.0
2008-07-10 23:48:00,2.0324,2.0324,2.03225,2.03235,9700000.0
2008-07-10 23:49:00,2.0325,2.0325,2.03225,2.03225,21900000.0
2008-07-10 23:50:00,2.0323,2.0323,2.03225,2.03225,7800000.0
2008-07-10 23:51:00,2.0324,2.0324,2.03235,2.03235,4200000.0
2008-07-10 23:52:00,2.03245,2.03245,2.0324,2.0324,7400000.0
2008-07-10 23:53:00,2.03245,2.03245,2.03215,2.03225,18600000.0
2008-07-10 23:54:00,2.0324,2.0324,2.03215,2.03215,35300000.0
2008-07-10 23:55:00,2.0322,2.0323,2.03205,2.03225,37900000.0
2008-07-10 23:56:00,2.03225,2.0323,2.0322,2.03225,10100000.0
2008-07-10 23:57:00,2.03192,2.03225,2.03189,2.03225,55300000.0
2008-07-10 23:58:00,2.03225,2.03225,2.03225,2.03225,2600000.0
2008-07-10 23:59:00,2.0323,2.0323,2.03225,2.03225,4200000.0
2008-07-11 00:00:00,2.03235,2.03235,2.0322,2.0322,32800000.0
2008-07-11 00:01:00,2.0322,2.0322,2.0318,2.0318,38500000.0
2008-07-11 00:02:00,2.0318,2.03185,2.03155,2.03185,47500000.0
2008-07-11 00:03:00,2.0319,2.0326,2.0319,2.0326,45600000.0
2008-07-11 00:04:00,2.0326,2.03275,2.03245,2.03275,18300000.0
2008-07-11 00:05:00,2.0328,2.03305,2.0325,2.03305,54800000.0
2008-07-11 00:06:00,2.0331,2.0332,2.03295,2.0331,59100000.0
2008-07-11 00:07:00,2.03305,2.03305,2.03245,2.03245,26500000.0
2008-07-11 00:08:00,2.03245,2.03245,2.0322,2.0322,13000000.0
2008-07-11 00:09:00,2.03225,2.03225,2.0322,2.0322,8300000.0
2008-07-11 00:10:00,2.0322,2.0322,2.032,2.03215,22300000.0
2008-07-11 00:11:00,2.0322,2.0322,2.03215,2.03215,8300000.0
2008-07-11 00:12:00,2.0322,2.03255,2.0319,2.03215,32300000.0
2008-07-11 00:13:00,2.0322,2.03225,2.0321,2.03225,50500000.0
2008-07-11 00:14:00,2.03225,2.0323,2.0322,2.0323,24700000.0
2008-07-11 00:15:00,2.03225,2.0324,2.03225,2.0324,12000000.0
2008-07-11 00:16:00,2.0324,2.0328,2.03235,2.03275,43700000.0
2008-07-11 00:17:00,2.03275,2.033,2.03265,2.03285,80100000.0
2008-07-11 00:18:00,2.03285,2.0331,2.0326,2.033,45400000.0
2008-07-11 00:19:00,2.033,2.0333,2.033,2.03305,28900000.0
2008-07-11 00:20:00,2.03305,2.03315,2.033,2.033,22100000.0
2008-07-11 00:21:00,2.033,2.0332,2.033,2.0331,15300000.0
2008-07-11 00:22:00,2.03245,2.03297,2.03245,2.03254,120400000.0
2008-07-11 00:23:00,2.03273,2.03309,2.03266,2.03305,78400000.0
2008-07-11 00:24:00,2.03293,2.03314,2.03259,2.0327,145600000.0
2008-07-11 00:25:00,2.0331,2.0331,2.03256,2.03256,117600000.0
2008-07-11 00:26:00,2.0331,2.0331,2.03305,2.03305,3100000.0
2008-07-11 00:27:00,2.033,2.03305,2.033,2.03305,6200000.0
2008-07-11 00:28:00,2.03279,2.03295,2.03248,2.03248,41000000.0
2008-07-11 00:29:00,2.033,2.03305,2.03215,2.0323,83300000.0
2008-07-11 00:30:00,2.03235,2.03235,2.03165,2.0317,73500000.0
2008-07-11 00:31:00,2.0317,2.0317,2.03165,2.0317,8300000.0
2008-07-11 00:32:00,2.03175,2.0318,2.0317,2.0318,20600000.0
2008-07-11 00:33:00,2.0319,2.032,2.0319,2.032,14200000.0
2008-07-11 00:34:00,2.032,2.032,2.032,2.032,23600000.0
2008-07-11 00:35:00,2.032,2.032,2.032,2.032,7700000.0
2008-07-11 00:36:00,2.03205,2.0321,2.032,2.03205,26200000.0
2008-07-11 00:37:00,2.03205,2.03205,2.032,2.032,15000000.0
2008-07-11 00:38:00,2.032,2.032,2.032,2.032,13400000.0
2008-07-11 00:39:00,2.03142,2.03199,2.03137,2.03137,95600000.0
2008-07-11 00:40:00,2.032,2.032,2.032,2.032,1000000.0
2008-07-11 00:41:00,2.03205,2.03205,2.03205,2.03205,4600000.0
2008-07-11 00:42:00,2.0321,2.0323,2.0319,2.0323,36300000.0
2008-07-11 00:43:00,2.03235,2.0325,2.03235,2.0325,20900000.0
2008-07-11 00:44:00,2.03245,2.0326,2.03235,2.03245,37700000.0
2008-07-11 00:45:00,2.03245,2.03245,2.0324,2.0324,23500000.0
2008-07-11 00:46:00,2.0324,2.0324,2.03215,2.0323,41800000.0
2008-07-11 00:47:00,2.0322,2.0325,2.0322,2.03225,47300000.0
2008-07-11 00:48:00,2.0324,2.0324,2.0322,2.0323,16000000.0
2008-07-11 00:49:00,2.03215,2.03229,2.03191,2.03207,38800000.0
2008-07-11 00:50:00,2.0323,2.0323,2.0323,2.0323,13100000.0
2008-07-11 00:51:00,2.0324,2.0325,2.0324,2.0325,5000000.0
2008-07-11 00:52:00,2.0325,2.0325,2.03215,2.03215,65800000.0
2008-07-11 00:53:00,2.0322,2.03245,2.0322,2.03245,44100000.0
2008-07-11 00:54:00,2.0325,2.0326,2.0322,2.0326,27100000.0
2008-07-11 00:55:00,2.0326,2.0326,2.0323,2.0325,23700000.0
2008-07-11 00:56:00,2.0325,2.0325,2.0325,2.0325,3600000.0
2008-07-11 00:57:00,2.0325,2.0325,2.0322,2.0322,34600000.0
2008-07-11 00:58:00,2.0322,2.03235,2.0322,2.03235,9200000.0
2008-07-11 00:59:00,2.0324,2.0327,2.03235,2.0327,33500000.0
2008-07-11 01:00:00,2.0327,2.0327,2.0327,2.0327,5000000.0
2008-07-11 01:01:00,2.0327,2.0328,2.0327,2.0328,9300000.0
2008-07-11 01:02:00,2.0329,2.0329,2.0328,2.0328,3000000.0
2008-07-11 01:03:00,2.0328,2.033,2.0328,2.0328,49000000.0
2008-07-11 01:04:00,2.0329,2.0329,2.0328,2.0328,78400000.0
2008-07-11 01:05:00,2.0328,2.0328,2.0328,2.0328,5100000.0
2008-07-11 01:06:00,2.0328,2.0328,2.0328,2.0328,3100000.0
2008-07-11 01:07:00,2.0328,2.0328,2.0328,2.0328,10800000.0
2008-07-11 01:08:00,2.0328,2.0328,2.0327,2.03275,12800000.0
2008-07-11 01:09:00,2.03275,2.03275,2.03245,2.03245,34100000.0
2008-07-11 01:10:00,2.0326,2.0326,2.0326,2.0326,3000000.0
2008-07-11 01:11:00,2.0327,2.0327,2.0327,2.0327,5000000.0
2008-07-11 01:12:00,2.03204,2.03238,2.03204,2.03216,34800000.0
2008-07-11 01:13:00,2.03254,2.03254,2.03219,2.03221,36400000.0
2008-07-11 01:14:00,2.03221,2.03255,2.03206,2.03255,107600000.0
2008-07-11 01:15:00,2.03275,2.03275,2.03275,2.03275,1000000.0
2008-07-11 01:16:00,2.0327,2.0327,2.0327,2.0327,3600000.0
2008-07-11 01:17:00,2.0327,2.0327,2.0327,2.0327,4600000.0
2008-07-11 01:18:00,2.0326,2.0326,2.03235,2.03235,20800000.0
2008-07-11 01:19:00,2.03199,2.03208,2.03155,2.03171,21100000.0
2008-07-11 01:20:00,2.0324,2.0324,2.0324,2.0324,5200000.0
2008-07-11 01:21:00,2.03172,2.03245,2.03168,2.0317,86700000.0
2008-07-11 01:22:00,2.0325,2.0325,2.03235,2.03245,18400000.0
2008-07-11 01:23:00,2.03245,2.03245,2.0324,2.0324,34200000.0
2008-07-11 01:24:00,2.03265,2.03265,2.03164,2.03182,138800000.0
2008-07-11 01:25:00,2.0324,2.0324,2.03235,2.0324,9200000.0
2008-07-11 01:26:00,2.0324,2.0324,2.0324,2.0324,1000000.0
2008-07-11 01:27:00,2.03235,2.03235,2.03235,2.03235,3100000.0
2008-07-11 01:28:00,2.03158,2.03215,2.03143,2.03215,58700000.0
2008-07-11 01:29:00,2.03201,2.03214,2.03152,2.03169,80900000.0
2008-07-11 01:30:00,2.03211,2.03228,2.03178,2.03228,31500000.0
2008-07-11 01:31:00,2.03235,2.03235,2.0321,2.0321,23800000.0
2008-07-11 01:32:00,2.0317,2.03183,2.03131,2.03183,39400000.0
2008-07-11 01:33:00,2.03215,2.03215,2.03215,2.03215,4100000.0
2008-07-11 01:34:00,2.0322,2.0322,2.0322,2.0322,7200000.0
2008-07-11 01:35:00,2.0322,2.03225,2.03215,2.03225,16500000.0
2008-07-11 01:36:00,2.03225,2.03225,2.03225,2.03225,3100000.0
2008-07-11 01:37:00,2.03159,2.0321,2.03159,2.0317,92300000.0
2008-07-11 01:38:00,2.0323,2.0324,2.0323,2.0324,12300000.0
2008-07-11 01:39:00,2.0327,2.0327,2.0327,2.0327,3000000.0
2008-07-11 01:40:00,2.0327,2.0327,2.0327,2.0327,2000000.0
2008-07-11 01:41:00,2.03233,2.03244,2.03189,2.03198,186200000.0
2008-07-11 01:42:00,2.03265,2.0327,2.03265,2.0327,5100000.0
2008-07-11 01:43:00,2.0327,2.0327,2.0324,2.0325,37900000.0
2008-07-11 01:44:00,2.0325,2.0326,2.0311,2.03165,111400000.0
2008-07-11 01:45:00,2.03185,2.03195,2.03175,2.03195,35000000.0
2008-07-11 01:46:00,2.032,2.03205,2.032,2.03205,11300000.0
2008-07-11 01:47:00,2.03205,2.03205,2.03205,2.03205,6200000.0
2008-07-11 01:48:00,2.0321,2.0322,2.0321,2.0322,19400000.0
2008-07-11 01:49:00,2.0322,2.03235,2.0322,2.03235,21600000.0
2008-07-11 01:50:00,2.0324,2.0324,2.0324,2.0324,4100000.0
2008-07-11 01:51:00,2.03199,2.03236,2.03194,2.03236,28000000.0
2008-07-11 01:52:00,2.0324,2.0324,2.0323,2.03235,25800000.0
2008-07-11 01:53:00,2.0324,2.0324,2.0324,2.0324,4100000.0
2008-07-11 01:54:00,2.0324,2.0324,2.0323,2.0323,9300000.0
2008-07-11 01:55:00,2.0323,2.0323,2.0323,2.0323,2100000.0
2008-07-11 01:56:00,2.0323,2.0323,2.03225,2.0323,6300000.0
2008-07-11 01:57:00,2.03225,2.03225,2.0322,2.0322,6800000.0
2008-07-11 01:58:00,2.0322,2.0322,2.032,2.03205,39900000.0
2008-07-11 01:59:00,2.0322,2.0322,2.0315,2.0315,21700000.0
2008-07-11 02:00:00,2.0315,2.0318,2.0312,2.0316,111900000.0
2008-07-11 02:01:00,2.0316,2.0319,2.0316,2.0317,42300000.0
2008-07-11 02:02:00,2.0317,2.0318,2.0317,2.0317,7000000.0
2008-07-11 02:03:00,2.0317,2.0317,2.03135,2.03155,28000000.0
2008-07-11 02:04:00,2.0316,2.0317,2.0316,2.0317,3000000.0
2008-07-11 02:05:00,2.03155,2.03155,2.03135,2.03155,35400000.0
2008-07-11 02:06:00,2.03155,2.0318,2.03155,2.0317,32900000.0
2008-07-11 02:07:00,2.03165,2.0323,2.0316,2.032,108100000.0
2008-07-11 02:08:00,2.032,2.0325,2.0318,2.03225,93800000.0
2008-07-11 02:09:00,2.03225,2.03225,2.032,2.03205,44400000.0
2008-07-11 02:10:00,2.03205,2.0322,2.03195,2.032,36700000.0
2008-07-11 02:11:00,2.032,2.03235,2.0319,2.0319,49700000.0
2008-07-11 02:12:00,2.0319,2.03195,2.03175,2.03195,55400000.0
2008-07-11 02:13:00,2.0319,2.03215,2.03185,2.032,52600000.0
2008-07-11 02:14:00,2.0322,2.0323,2.03205,2.0323,45000000.0
2008-07-11 02:15:00,2.03189,2.03229,2.03158,2.03179,79600000.0
2008-07-11 02:16:00,2.0323,2.0323,2.0322,2.0323,9300000.0
2008-07-11 02:17:00,2.03174,2.03203,2.03164,2.03178,8200000.0
2008-07-11 02:18:00,2.0323,2.0326,2.0323,2.03245,27300000.0
2008-07-11 02:19:00,2.0325,2.0325,2.03245,2.03245,4200000.0
2008-07-11 02:20:00,2.0324,2.0324,2.03215,2.03235,42100000.0
2008-07-11 02:21:00,2.03235,2.03235,2.0323,2.0323,4200000.0
2008-07-11 02:22:00,2.03235,2.03245,2.0323,2.0324,30800000.0
2008-07-11 02:23:00,2.03235,2.03255,2.03235,2.0325,14700000.0
2008-07-11 02:24:00,2.03255,2.03255,2.03255,2.03255,2100000.0
2008-07-11 02:25:00,2.0326,2.0326,2.03255,2.03255,8800000.0
2008-07-11 02:26:00,2.03255,2.03255,2.03245,2.0325,23100000.0
2008-07-11 02:27:00,2.03245,2.03255,2.03245,2.0325,12600000.0
2008-07-11 02:28:00,2.0325,2.03255,2.0324,2.0325,17200000.0
2008-07-11 02:29:00,2.03245,2.03245,2.0324,2.0324,6300000.0
2008-07-11 02:30:00,2.0324,2.0324,2.03235,2.03235,5100000.0
2008-07-11 02:31:00,2.0324,2.0324,2.03235,2.03235,22000000.0
2008-07-11 02:32:00,2.03235,2.0325,2.0322,2.0323,43200000.0
2008-07-11 02:33:00,2.0323,2.03245,2.0323,2.03245,25500000.0
2008-07-11 02:34:00,2.03245,2.0325,2.03235,2.03235,29800000.0
2008-07-11 02:35:00,2.03235,2.03235,2.0323,2.0323,8400000.0
2008-07-11 02:36:00,2.0323,2.03235,2.0323,2.03235,4600000.0
2008-07-11 02:37:00,2.03235,2.03235,2.03235,2.03235,4200000.0
2008-07-11 02:38:00,2.03235,2.0324,2.03235,2.0324,10500000.0
2008-07-11 02:39:00,2.0324,2.0324,2.03225,2.0324,11800000.0
2008-07-11 02:40:00,2.0324,2.0324,2.0323,2.03235,13400000.0
2008-07-11 02:41:00,2.03224,2.03225,2.03171,2.03211,49400000.0
2008-07-11 02:42:00,2.03235,2.0324,2.0322,2.03235,26400000.0
2008-07-11 02:43:00,2.03235,2.03235,2.0322,2.03235,19100000.0
2008-07-11 02:44:00,2.0323,2.0323,2.0323,2.0323,2600000.0
2008-07-11 02:45:00,2.03235,2.03235,2.03235,2.03235,2100000.0
2008-07-11 02:46:00,2.0324,2.0326,2.03235,2.0326,30100000.0
2008-07-11 02:47:00,2.0327,2.0327,2.03255,2.0326,24000000.0
2008-07-11 02:48:00,2.03255,2.0326,2.0324,2.0325,28200000.0
2008-07-11 02:49:00,2.0325,2.0325,2.0324,2.03245,12500000.0
2008-07-11 02:50:00,2.0325,2.0325,2.0324,2.03245,21500000.0
2008-07-11 02:51:00,2.0324,2.0326,2.0324,2.0326,27600000.0
2008-07-11 02:52:00,2.0326,2.0326,2.0323,2.0324,17800000.0
2008-07-11 02:53:00,2.0325,2.0326,2.0323,2.0326,49300000.0
2008-07-11 02:54:00,2.0326,2.0328,2.0324,2.0327,34000000.0
2008-07-11 02:55:00,2.0328,2.0328,2.03205,2.0324,96400000.0
2008-07-11 02:56:00,2.0322,2.0325,2.03195,2.0323,90700000.0
2008-07-11 02:57:00,2.0324,2.0324,2.0323,2.03235,51100000.0
2008-07-11 02:58:00,2.0324,2.03245,2.03235,2.03245,12300000.0
2008-07-11 02:59:00,2.0325,2.0327,2.03245,2.03255,22800000.0
2008-07-11 03:00:00,2.0326,2.033,2.0326,2.033,47100000.0
2008-07-11 03:01:00,2.033,2.033,2.0328,2.0328,21500000.0
2008-07-11 03:02:00,2.0328,2.0329,2.0328,2.0328,17800000.0
2008-07-11 03:03:00,2.0328,2.0329,2.0328,2.0329,7000000.0
2008-07-11 03:04:00,2.0329,2.0332,2.0329,2.0331,22000000.0
2008-07-11 03:05:00,2.0331,2.0331,2.0328,2.0328,10000000.0
2008-07-11 03:06:00,2.0328,2.0329,2.0328,2.0329,19800000.0
2008-07-11 03:07:00,2.0329,2.0329,2.0327,2.0329,12800000.0
2008-07-11 03:08:00,2.0329,2.0329,2.03215,2.03225,70700000.0
2008-07-11 03:09:00,2.03225,2.03235,2.03205,2.03225,64600000.0
2008-07-11 03:10:00,2.0322,2.0324,2.0322,2.0324,25000000.0
2008-07-11 03:11:00,2.0324,2.0324,2.0322,2.0322,41700000.0
2008-07-11 03:12:00,2.03225,2.03225,2.0322,2.0322,13300000.0
2008-07-11 03:13:00,2.03199,2.03218,2.03171,2.03186,29200000.0
2008-07-11 03:14:00,2.0322,2.0322,2.03185,2.03185,18000000.0
2008-07-11 03:15:00,2.03185,2.03185,2.0312,2.0317,90200000.0
2008-07-11 03:16:00,2.0316,2.032,2.0316,2.03185,65400000.0
2008-07-11 03:17:00,2.0318,2.0318,2.0311,2.0313,72200000.0
2008-07-11 03:18:00,2.0316,2.0319,2.0312,2.0312,36200000.0
2008-07-11 03:19:00,2.03115,2.0313,2.031,2.03125,58200000.0
2008-07-11 03:20:00,2.03125,2.03165,2.0309,2.0316,74900000.0
2008-07-11 03:21:00,2.0316,2.03165,2.03145,2.0315,43500000.0
2008-07-11 03:22:00,2.0315,2.03225,2.03145,2.0318,98400000.0
2008-07-11 03:23:00,2.0319,2.0324,2.0317,2.0318,133100000.0
2008-07-11 03:24:00,2.0318,2.03185,2.03115,2.03135,78600000.0
2008-07-11 03:25:00,2.03135,2.0317,2.0312,2.0313,134900000.0
2008-07-11 03:26:00,2.0313,2.03165,2.0311,2.03145,109000000.0
2008-07-11 03:27:00,2.03145,2.032,2.03145,2.03165,126600000.0
2008-07-11 03:28:00,2.03175,2.032,2.03165,2.03185,75800000.0
2008-07-11 03:29:00,2.032,2.032,2.03175,2.0318,74800000.0
2008-07-11 03:30:00,2.0318,2.0318,2.0313,2.0316,75700000.0
2008-07-11 03:31:00,2.0316,2.0322,2.0316,2.0322,76900000.0
2008-07-11 03:32:00,2.0322,2.0325,2.032,2.03235,83300000.0
2008-07-11 03:33:00,2.0324,2.0327,2.03235,2.03255,112400000.0
2008-07-11 03:34:00,2.03255,2.0328,2.03255,2.03275,46200000.0
2008-07-11 03:35:00,2.03275,2.0331,2.0327,2.0331,68700000.0
2008-07-11 03:36:00,2.0331,2.0331,2.03255,2.03285,71700000.0
2008-07-11 03:37:00,2.03285,2.03285,2.03285,2.03285,18900000.0
2008-07-11 03:38:00,2.03285,2.03305,2.03255,2.0329,121300000.0
2008-07-11 03:39:00,2.0328,2.03305,2.0327,2.03285,103800000.0
2008-07-11 03:40:00,2.03295,2.03295,2.0323,2.03285,110800000.0
2008-07-11 03:41:00,2.0327,2.033,2.0327,2.0328,24500000.0
2008-07-11 03:42:00,2.03285,2.0334,2.0328,2.0334,84200000.0
2008-07-11 03:43:00,2.0334,2.03355,2.0322,2.0326,136800000.0
2008-07-11 03:44:00,2.0326,2.0329,2.0323,2.0327,130200000.0
2008-07-11 03:45:00,2.0327,2.03295,2.03265,2.0327,61400000.0
2008-07-11 03:46:00,2.0327,2.0327,2.0323,2.03235,29400000.0
2008-07-11 03:47:00,2.03235,2.0324,2.03235,2.03235,12600000.0
2008-07-11 03:48:00,2.0324,2.0324,2.0323,2.0324,24000000.0
2008-07-11 03:49:00,2.03235,2.0324,2.03225,2.03225,23100000.0
2008-07-11 03:50:00,2.0322,2.0324,2.0322,2.0324,10000000.0
2008-07-11 03:51:00,2.0324,2.0325,2.0322,2.0323,37800000.0
2008-07-11 03:52:00,2.03225,2.0324,2.0321,2.0323,39700000.0
2008-07-11 03:53:00,2.0323,2.03235,2.03205,2.03205,38100000.0
2008-07-11 03:54:00,2.03215,2.0325,2.03215,2.0324,33400000.0
2008-07-11 03:55:00,2.0324,2.0324,2.0323,2.03235,10500000.0
2008-07-11 03:56:00,2.03235,2.0327,2.03235,2.03255,64800000.0
2008-07-11 03:57:00,2.03255,2.0328,2.0325,2.0328,33800000.0
2008-07-11 03:58:00,2.0328,2.0328,2.03275,2.0328,16900000.0
2008-07-11 03:59:00,2.03275,2.0334,2.03275,2.0334,69400000.0
2008-07-11 04:00:00,2.0334,2.0334,2.03295,2.03295,33200000.0
2008-07-11 04:01:00,2.03295,2.03305,2.03275,2.0328,56300000.0
2008-07-11 04:02:00,2.0328,2.033,2.0325,2.03255,113200000.0
2008-07-11 04:03:00,2.03255,2.03285,2.03255,2.0328,44400000.0
2008-07-11 04:04:00,2.0328,2.03285,2.03275,2.03285,29500000.0
2008-07-11 04:05:00,2.0328,2.03295,2.03275,2.03275,31100000.0
2008-07-11 04:06:00,2.03275,2.0328,2.03265,2.0328,40000000.0
2008-07-11 04:07:00,2.0328,2.03295,2.03275,2.03295,33900000.0
2008-07-11 04:08:00,2.0329,2.0331,2.0328,2.033,60400000.0
2008-07-11 04:09:00,2.033,2.0331,2.0329,2.033,40200000.0
2008-07-11 04:10:00,2.033,2.03315,2.0329,2.033,19800000.0
2008-07-11 04:11:00,2.0329,2.0331,2.03275,2.0329,34300000.0
2008-07-11 04:12:00,2.0329,2.0331,2.03275,2.0328,55000000.0
2008-07-11 04:13:00,2.0328,2.033,2.0326,2.033,49800000.0
2008-07-11 04:14:00,2.0332,2.0334,2.033,2.0333,32000000.0
2008-07-11 04:15:00,2.0333,2.0334,2.03305,2.0334,29400000.0
2008-07-11 04:16:00,2.0333,2.0337,2.0333,2.03345,175300000.0
2008-07-11 04:17:00,2.03345,2.0345,2.03345,2.03445,110700000.0
2008-07-11 04:18:00,2.03445,2.0345,2.0342,2.0342,41700000.0
2008-07-11 04:19:00,2.0343,2.0344,2.0343,2.0344,9000000.0
2008-07-11 04:20:00,2.0344,2.0344,2.0341,2.0341,28500000.0
2008-07-11 04:21:00,2.034,2.0341,2.034,2.0341,42600000.0
2008-07-11 04:22:00,2.034,2.034,2.0338,2.0338,18000000.0
2008-07-11 04:23:00,2.0339,2.0339,2.0336,2.0336,8000000.0
2008-07-11 04:24:00,2.0336,2.0337,2.0336,2.0337,8200000.0
2008-07-11 04:25:00,2.0337,2.0339,2.0337,2.0339,5000000.0
2008-07-11 04:26:00,2.03365,2.034,2.03365,2.034,3100000.0
2008-07-11 04:27:00,2.034,2.034,2.03355,2.0337,5100000.0
2008-07-11 04:28:00,2.0337,2.0338,2.0337,2.0338,15000000.0
2008-07-11 04:29:00,2.0338,2.0339,2.0338,2.0339,5000000.0
2008-07-11 04:30:00,2.0339,2.034,2.0332,2.0332,33000000.0
2008-07-11 04:31:00,2.0332,2.03395,2.0332,2.0338,30800000.0
2008-07-11 04:32:00,2.0338,2.03405,2.0338,2.034,49000000.0
2008-07-11 04:33:00,2.034,2.034,2.0332,2.0332,22000000.0
2008-07-11 04:34:00,2.0332,2.0336,2.0332,2.0336,29600000.0
2008-07-11 04:35:00,2.0335,2.0336,2.0335,2.0335,33100000.0
2008-07-11 04:36:00,2.0335,2.03355,2.0331,2.0332,55100000.0
2008-07-11 04:37:00,2.0332,2.0334,2.0332,2.0334,33300000.0
2008-07-11 04:38:00,2.0334,2.0334,2.033,2.0331,16300000.0
2008-07-11 04:39:00,2.0331,2.0332,2.03295,2.0332,5100000.0
2008-07-11 04:40:00,2.0333,2.0333,2.0333,2.0333,5000000.0
2008-07-11 04:41:00,2.0333,2.0334,2.0333,2.0334,2000000.0
2008-07-11 04:42:00,2.0331,2.0333,2.0331,2.0333,19000000.0
2008-07-11 04:43:00,2.0333,2.0333,2.033,2.0332,10000000.0
2008-07-11 04:44:00,2.0333,2.0333,2.0333,2.0333,5000000.0
2008-07-11 04:45:00,2.0334,2.0335,2.0334,2.0335,5000000.0
2008-07-11 04:46:00,2.0335,2.0335,2.0332,2.0332,7000000.0
2008-07-11 04:47:00,2.0333,2.0333,2.033,2.0331,11000000.0
2008-07-11 04:48:00,2.0331,2.0332,2.0331,2.0332,4000000.0
2008-07-11 04:49:00,2.0332,2.0332,2.0329,2.0331,6100000.0
2008-07-11 04:50:00,2.0331,2.0332,2.0331,2.0332,3000000.0
2008-07-11 04:51:00,2.03294,2.03294,2.03246,2.03246,20000000.0
2008-07-11 04:52:00,2.0332,2.0332,2.0332,2.0332,1000000.0
2008-07-11 04:53:00,2.0332,2.0332,2.0332,2.0332,1000000.0
2008-07-11 04:54:00,2.0332,2.0332,2.0332,2.0332,7000000.0
2008-07-11 04:55:00,2.0332,2.0332,2.0332,2.0332,1000000.0
2008-07-11 04:56:00,2.0332,2.0332,2.0332,2.0332,1000000.0
2008-07-11 04:57:00,2.0332,2.0332,2.0331,2.0331,6000000.0
2008-07-11 04:58:00,2.0331,2.0331,2.0326,2.0328,9100000.0
2008-07-11 04:59:00,2.0328,2.0329,2.0328,2.0329,2000000.0
2008-07-11 05:00:00,2.033,2.033,2.0328,2.0329,6100000.0
2008-07-11 05:01:00,2.033,2.033,2.033,2.033,1000000.0
2008-07-11 05:02:00,2.033,2.033,2.0328,2.0328,2000000.0
2008-07-11 05:03:00,2.0328,2.0328,2.0328,2.0328,3000000.0
2008-07-11 05:04:00,2.0328,2.0328,2.0328,2.0328,2000000.0
2008-07-11 05:05:00,2.0328,2.0328,2.0328,2.0328,5000000.0
2008-07-11 05:06:00,2.0328,2.0328,2.0328,2.0328,2000000.0
2008-07-11 05:07:00,2.0328,2.033,2.0327,2.033,13400000.0
2008-07-11 05:08:00,2.033,2.033,2.0327,2.0328,95900000.0
2008-07-11 05:09:00,2.0328,2.0329,2.0327,2.0329,33200000.0
2008-07-11 05:10:00,2.0329,2.0329,2.0326,2.0327,13000000.0
2008-07-11 05:11:00,2.0327,2.033,2.0327,2.0329,32600000.0
2008-07-11 05:12:00,2.0327,2.03295,2.0327,2.0329,50100000.0
2008-07-11 05:13:00,2.0329,2.033,2.0329,2.033,4000000.0
2008-07-11 05:14:00,2.0331,2.0331,2.0328,2.0328,6000000.0
2008-07-11 05:15:00,2.0328,2.0328,2.0318,2.0322,44775000.0
2008-07-11 05:16:00,2.0321,2.0324,2.03185,2.0324,309300000.0
2008-07-11 05:17:00,2.0322,2.03245,2.03195,2.03245,38400000.0
2008-07-11 05:18:00,2.03245,2.03245,2.03205,2.0321,34500000.0
2008-07-11 05:19:00,2.03215,2.0322,2.03215,2.0322,4200000.0
2008-07-11 05:20:00,2.0322,2.03225,2.0322,2.03225,8400000.0
2008-07-11 05:21:00,2.0324,2.0324,2.03215,2.03215,6200000.0
2008-07-11 05:22:00,2.0323,2.0329,2.0323,2.0326,32000000.0
2008-07-11 05:23:00,2.03255,2.0327,2.03255,2.03255,14700000.0
2008-07-11 05:24:00,2.0326,2.0326,2.03255,2.03255,9700000.0
2008-07-11 05:25:00,2.03255,2.0326,2.0325,2.0326,33600000.0
2008-07-11 05:26:00,2.0326,2.03265,2.0325,2.0325,52500000.0
2008-07-11 05:27:00,2.03255,2.03295,2.03255,2.03275,12600000.0
2008-07-11 05:28:00,2.0331,2.03315,2.03305,2.03305,12600000.0
2008-07-11 05:29:00,2.0331,2.0331,2.0331,2.0331,2100000.0
2008-07-11 05:30:00,2.03315,2.03315,2.03305,2.03305,8400000.0
2008-07-11 05:31:00,2.033,2.03315,2.033,2.03315,8400000.0
2008-07-11 05:32:00,2.03315,2.0332,2.03315,2.0332,4200000.0
2008-07-11 05:33:00,2.0332,2.0332,2.0329,2.0329,15000000.0
2008-07-11 05:34:00,2.033,2.03305,2.03265,2.0329,44300000.0
2008-07-11 05:35:00,2.0329,2.0329,2.0329,2.0329,4200000.0
2008-07-11 05:36:00,2.0329,2.03305,2.0329,2.0329,8400000.0
2008-07-11 05:37:00,2.0329,2.0332,2.0329,2.0331,60300000.0
2008-07-11 05:38:00,2.03315,2.0334,2.03295,2.03305,27400000.0
2008-07-11 05:39:00,2.0331,2.0332,2.0331,2.03315,23800000.0
2008-07-11 05:40:00,2.03305,2.03318,2.03224,2.03318,39300000.0
2008-07-11 05:41:00,2.03315,2.0333,2.03305,2.0333,21000000.0
2008-07-11 05:42:00,2.03335,2.03345,2.03315,2.03315,29400000.0
2008-07-11 05:43:00,2.0331,2.0331,2.0326,2.0326,31500000.0
2008-07-11 05:44:00,2.0328,2.033,2.0325,2.033,46800000.0
2008-07-11 05:45:00,2.033,2.033,2.03215,2.0322,46200000.0
2008-07-11 05:46:00,2.03215,2.0324,2.0321,2.03235,12600000.0
2008-07-11 05:47:00,2.0324,2.0324,2.0324,2.0324,6300000.0
2008-07-11 05:48:00,2.03235,2.0325,2.032,2.0325,58200000.0
2008-07-11 05:49:00,2.03235,2.0325,2.0321,2.0323,145800000.0
2008-07-11 05:50:00,2.03245,2.03275,2.0324,2.0324,45600000.0
2008-07-11 05:51:00,2.0324,2.0327,2.0324,2.03245,21600000.0
2008-07-11 05:52:00,2.0324,2.0331,2.03225,2.0329,45900000.0
2008-07-11 05:53:00,2.03295,2.03295,2.0323,2.0323,39900000.0
2008-07-11 05:54:00,2.0323,2.0323,2.03185,2.03195,35700000.0
2008-07-11 05:55:00,2.0321,2.0322,2.0321,2.0322,8000000.0
2008-07-11 05:56:00,2.0322,2.0322,2.0319,2.032,10400000.0
2008-07-11 05:57:00,2.03205,2.03205,2.03205,2.03205,2100000.0
2008-07-11 05:58:00,2.03205,2.03205,2.03205,2.03205,4200000.0
2008-07-11 05:59:00,2.03205,2.03205,2.03205,2.03205,2100000.0
2008-07-11 06:00:00,2.0313,2.03192,2.0313,2.03139,115700000.0
2008-07-11 06:01:00,2.03205,2.03205,2.03205,2.03205,4200000.0
2008-07-11 06:02:00,2.03205,2.0321,2.03205,2.0321,6300000.0
2008-07-11 06:03:00,2.0321,2.03335,2.0319,2.03335,98700000.0
2008-07-11 06:04:00,2.0334,2.03345,2.0327,2.0334,103700000.0
2008-07-11 06:05:00,2.0334,2.0335,2.0333,2.0333,34000000.0
2008-07-11 06:06:00,2.0333,2.0333,2.0331,2.0331,15000000.0
2008-07-11 06:07:00,2.0331,2.0332,2.0331,2.0332,13000000.0
2008-07-11 06:08:00,2.0332,2.0333,2.033,2.033,24500000.0
2008-07-11 06:09:00,2.033,2.03335,2.033,2.03335,36000000.0
2008-07-11 06:10:00,2.03335,2.0339,2.03335,2.0339,57400000.0
2008-07-11 06:11:00,2.0339,2.0339,2.0337,2.0337,30000000.0
2008-07-11 06:12:00,2.0337,2.03385,2.0337,2.03375,14000000.0
2008-07-11 06:13:00,2.03375,2.0342,2.03375,2.0341,34300000.0
2008-07-11 06:14:00,2.0341,2.0342,2.0341,2.0342,16000000.0
2008-07-11 06:15:00,2.0342,2.0342,2.0339,2.03405,67100000.0
2008-07-11 06:16:00,2.0341,2.0347,2.034,2.0347,64800000.0
2008-07-11 06:17:00,2.0347,2.0353,2.0347,2.0351,114500000.0
2008-07-11 06:18:00,2.0351,2.0351,2.0347,2.0347,41000000.0
2008-07-11 06:19:00,2.0347,2.0347,2.0346,2.0346,35000000.0
2008-07-11 06:20:00,2.0345,2.0345,2.0338,2.0344,109600000.0
2008-07-11 06:21:00,2.03435,2.0348,2.03415,2.0348,117300000.0
2008-07-11 06:22:00,2.03475,2.0352,2.0345,2.0348,139000000.0
2008-07-11 06:23:00,2.0348,2.035,2.03385,2.03445,139500000.0
2008-07-11 06:24:00,2.03445,2.03465,2.0343,2.03445,72400000.0
2008-07-11 06:25:00,2.03435,2.03455,2.03435,2.0344,33600000.0
2008-07-11 06:26:00,2.0344,2.0344,2.03405,2.0342,69300000.0
2008-07-11 06:27:00,2.0343,2.0343,2.0336,2.03385,111300000.0
2008-07-11 06:28:00,2.034,2.03405,2.0337,2.0337,87400000.0
2008-07-11 06:29:00,2.0337,2.0346,2.0337,2.0345,52000000.0
2008-07-11 06:30:00,2.0347,2.0353,2.0347,2.0348,82700000.0
2008-07-11 06:31:00,2.03455,2.03515,2.03455,2.0348,97000000.0
2008-07-11 06:32:00,2.0347,2.03485,2.0346,2.0347,64800000.0
2008-07-11 06:33:00,2.03465,2.0347,2.0346,2.0346,32600000.0
2008-07-11 06:34:00,2.0346,2.0347,2.0345,2.0345,37800000.0
2008-07-11 06:35:00,2.0345,2.03465,2.0341,2.0342,29800000.0
2008-07-11 06:36:00,2.03425,2.03435,2.03425,2.0343,22000000.0
2008-07-11 06:37:00,2.03425,2.0343,2.03405,2.03415,71100000.0
2008-07-11 06:38:00,2.0341,2.0342,2.0339,2.0342,31900000.0
2008-07-11 06:39:00,2.03415,2.0343,2.03415,2.03425,43000000.0
2008-07-11 06:40:00,2.0345,2.0345,2.0341,2.03415,33900000.0
2008-07-11 06:41:00,2.0342,2.03445,2.0341,2.0341,43100000.0
2008-07-11 06:42:00,2.0341,2.0345,2.0341,2.0344,39400000.0
2008-07-11 06:43:00,2.0344,2.0351,2.03425,2.0351,102700000.0
2008-07-11 06:44:00,2.0352,2.0354,2.0346,2.035,201700000.0
2008-07-11 06:45:00,2.035,2.03535,2.03495,2.035,97300000.0
2008-07-11 06:46:00,2.035,2.0355,2.0349,2.0355,64300000.0
2008-07-11 06:47:00,2.0354,2.03565,2.0351,2.03545,75000000.0
2008-07-11 06:48:00,2.0355,2.0355,2.035,2.0353,72800000.0
2008-07-11 06:49:00,2.0353,2.0354,2.0353,2.0354,7000000.0
2008-07-11 06:50:00,2.0354,2.0354,2.0352,2.0352,13000000.0
2008-07-11 06:51:00,2.0353,2.0353,2.0351,2.0351,3000000.0
2008-07-11 06:52:00,2.03515,2.0352,2.0351,2.0352,14000000.0
2008-07-11 06:53:00,2.0352,2.0352,2.0351,2.0351,12000000.0
2008-07-11 06:54:00,2.0352,2.0352,2.0351,2.0351,12000000.0
2008-07-11 06:55:00,2.0351,2.0351,2.03485,2.0349,22000000.0
2008-07-11 06:56:00,2.0349,2.035,2.0349,2.035,27200000.0
2008-07-11 06:57:00,2.035,2.035,2.0348,2.03495,41500000.0
2008-07-11 06:58:00,2.03495,2.0353,2.03495,2.0353,18000000.0
2008-07-11 06:59:00,2.0353,2.0353,2.0351,2.0351,23800000.0
2008-07-11 07:00:00,2.0351,2.0353,2.0351,2.0353,28000000.0
2008-07-11 07:01:00,2.0353,2.0353,2.0352,2.0352,15000000.0
2008-07-11 07:02:00,2.0352,2.0353,2.0352,2.0353,8000000.0
2008-07-11 07:03:00,2.0353,2.0354,2.0353,2.0353,29000000.0
2008-07-11 07:04:00,2.0353,2.0355,2.0353,2.0354,19600000.0
2008-07-11 07:05:00,2.0354,2.0354,2.0353,2.0353,31000000.0
2008-07-11 07:06:00,2.0353,2.0354,2.0353,2.0354,14000000.0
2008-07-11 07:07:00,2.0354,2.0354,2.03445,2.0348,52175000.0
2008-07-11 07:08:00,2.0348,2.03515,2.0348,2.03515,21900000.0
2008-07-11 07:09:00,2.0351,2.0353,2.0351,2.03515,25200000.0
2008-07-11 07:10:00,2.0351,2.0351,2.03485,2.0349,20900000.0
2008-07-11 07:11:00,2.0349,2.0349,2.0348,2.03485,15200000.0
2008-07-11 07:12:00,2.0348,2.0351,2.0348,2.03505,38400000.0
2008-07-11 07:13:00,2.035,2.035,2.0344,2.0345,38700000.0
2008-07-11 07:14:00,2.0344,2.03475,2.0344,2.0347,26000000.0
2008-07-11 07:15:00,2.03465,2.0352,2.03465,2.0351,21100000.0
2008-07-11 07:16:00,2.0351,2.0352,2.03485,2.03505,30000000.0
2008-07-11 07:17:00,2.0351,2.0352,2.03495,2.0352,29000000.0
2008-07-11 07:18:00,2.03515,2.0352,2.035,2.035,73000000.0
2008-07-11 07:19:00,2.035,2.03525,2.0349,2.0349,71600000.0
2008-07-11 07:20:00,2.0349,2.0351,2.0345,2.03455,75400000.0
2008-07-11 07:21:00,2.03455,2.03455,2.0343,2.0343,48700000.0
2008-07-11 07:22:00,2.0343,2.0345,2.0343,2.0344,57400000.0
2008-07-11 07:23:00,2.0344,2.03445,2.0335,2.0335,143000000.0
2008-07-11 07:24:00,2.03345,2.0336,2.0329,2.03325,152000000.0
2008-07-11 07:25:00,2.03325,2.03375,2.03315,2.03335,122200000.0
2008-07-11 07:26:00,2.03335,2.0336,2.03315,2.0333,94800000.0
2008-07-11 07:27:00,2.0333,2.03375,2.03295,2.03295,87800000.0
2008-07-11 07:28:00,2.0328,2.03305,2.0327,2.03285,99500000.0
2008-07-11 07:29:00,2.03285,2.0331,2.0327,2.0331,39600000.0
2008-07-11 07:30:00,2.0331,2.0334,2.033,2.0332,50400000.0
2008-07-11 07:31:00,2.0331,2.0336,2.0331,2.0336,33300000.0
2008-07-11 07:32:00,2.0337,2.0341,2.03355,2.0341,41000000.0
2008-07-11 07:33:00,2.03405,2.03405,2.03375,2.0339,27700000.0
2008-07-11 07:34:00,2.03385,2.03395,2.03385,2.0339,27200000.0
2008-07-11 07:35:00,2.0339,2.0341,2.03385,2.034,32000000.0
2008-07-11 07:36:00,2.034,2.03415,2.034,2.03415,14100000.0
2008-07-11 07:37:00,2.03415,2.03425,2.03385,2.03385,35000000.0
2008-07-11 07:38:00,2.03385,2.0341,2.03365,2.0337,78500000.0
2008-07-11 07:39:00,2.0337,2.03375,2.0336,2.0336,34100000.0
2008-07-11 07:40:00,2.0336,2.0341,2.03355,2.034,62100000.0
2008-07-11 07:41:00,2.034,2.03405,2.0339,2.0339,10200000.0
2008-07-11 07:42:00,2.0339,2.03395,2.03385,2.0339,13500000.0
2008-07-11 07:43:00,2.0339,2.03395,2.03375,2.03395,31100000.0
2008-07-11 07:44:00,2.03395,2.03395,2.03345,2.03355,44600000.0
2008-07-11 07:45:00,2.03355,2.0338,2.0334,2.0337,66500000.0
2008-07-11 07:46:00,2.03375,2.03375,2.0332,2.0334,74400000.0
2008-07-11 07:47:00,2.0334,2.03385,2.0334,2.03375,27100000.0
2008-07-11 07:48:00,2.0337,2.0339,2.0337,2.0339,20800000.0
2008-07-11 07:49:00,2.0339,2.034,2.03335,2.03335,34100000.0
2008-07-11 07:50:00,2.03335,2.0337,2.03295,2.0337,118500000.0
2008-07-11 07:51:00,2.0337,2.0339,2.03325,2.03335,55100000.0
2008-07-11 07:52:00,2.0334,2.03405,2.0334,2.0338,99600000.0
2008-07-11 07:53:00,2.0338,2.03385,2.0336,2.03385,55800000.0
2008-07-11 07:54:00,2.0338,2.03385,2.0337,2.03375,77500000.0
2008-07-11 07:55:00,2.03375,2.03415,2.03375,2.0339,66300000.0
2008-07-11 07:56:00,2.0339,2.03415,2.03355,2.03365,83600000.0
2008-07-11 07:57:00,2.03365,2.03365,2.0335,2.0335,24400000.0
2008-07-11 07:58:00,2.0335,2.0335,2.0334,2.0334,19700000.0
2008-07-11 07:59:00,2.0334,2.03345,2.03315,2.0332,76800000.0
2008-07-11 08:00:00,2.03325,2.0333,2.0332,2.0332,50300000.0
2008-07-11 08:01:00,2.0332,2.0332,2.03235,2.0324,33100000.0
2008-07-11 08:02:00,2.0324,2.03255,2.0324,2.03255,25500000.0
2008-07-11 08:03:00,2.0325,2.03285,2.03215,2.0327,64700000.0
2008-07-11 08:04:00,2.03275,2.0328,2.03245,2.03265,35700000.0
2008-07-11 08:05:00,2.0327,2.0327,2.0325,2.0326,25700000.0
2008-07-11 08:06:00,2.0326,2.0328,2.0326,2.03265,27000000.0
2008-07-11 08:07:00,2.03265,2.0327,2.0324,2.0327,31000000.0
2008-07-11 08:08:00,2.0327,2.0329,2.0326,2.03275,44100000.0
2008-07-11 08:09:00,2.0327,2.0337,2.0327,2.0337,64000000.0
2008-07-11 08:10:00,2.0337,2.03435,2.0336,2.03435,57200000.0
2008-07-11 08:11:00,2.0343,2.03435,2.03395,2.03395,17000000.0
2008-07-11 08:12:00,2.0339,2.03425,2.0339,2.03425,17500000.0
2008-07-11 08:13:00,2.0343,2.0345,2.03425,2.0343,24600000.0
2008-07-11 08:14:00,2.0344,2.03445,2.03435,2.03435,8000000.0
2008-07-11 08:15:00,2.0344,2.03465,2.0344,2.03465,25700000.0
2008-07-11 08:16:00,2.03465,2.03495,2.03455,2.03485,67300000.0
2008-07-11 08:17:00,2.03485,2.0355,2.0348,2.03495,108200000.0
2008-07-11 08:18:00,2.03495,2.03535,2.0348,2.0353,79000000.0
2008-07-11 08:19:00,2.0353,2.0354,2.0348,2.0348,46100000.0
2008-07-11 08:20:00,2.0348,2.0351,2.03465,2.03465,83800000.0
2008-07-11 08:21:00,2.03465,2.0347,2.03445,2.0346,89000000.0
2008-07-11 08:22:00,2.03465,2.03465,2.03435,2.0345,43500000.0
2008-07-11 08:23:00,2.0345,2.0346,2.0344,2.0345,27800000.0
2008-07-11 08:24:00,2.0345,2.03455,2.03405,2.03405,57200000.0
2008-07-11 08:25:00,2.034,2.0341,2.0336,2.0338,91600000.0
2008-07-11 08:26:00,2.0338,2.03385,2.0337,2.0338,18000000.0
2008-07-11 08:27:00,2.03375,2.03375,2.0335,2.0336,60500000.0
2008-07-11 08:28:00,2.0336,2.034,2.0336,2.03395,53400000.0
2008-07-11 08:29:00,2.034,2.03405,2.0339,2.034,30000000.0
2008-07-11 08:30:00,2.034,2.03425,2.0339,2.03395,102800000.0
2008-07-11 08:31:00,2.03395,2.0343,2.0339,2.03415,58600000.0
2008-07-11 08:32:00,2.0342,2.03535,2.0342,2.0353,111300000.0
2008-07-11 08:33:00,2.0353,2.03545,2.03515,2.0353,105700000.0
2008-07-11 08:34:00,2.0353,2.0353,2.0352,2.0352,53800000.0
2008-07-11 08:35:00,2.0352,2.03525,2.0349,2.03515,207500000.0
2008-07-11 08:36:00,2.0351,2.0352,2.0349,2.035,151200000.0
2008-07-11 08:37:00,2.035,2.0354,2.035,2.0353,221400000.0
2008-07-11 08:38:00,2.0353,2.0355,2.03505,2.0352,359300000.0
2008-07-11 08:39:00,2.0352,2.03535,2.03505,2.0352,224800000.0
2008-07-11 08:40:00,2.0352,2.0353,2.03495,2.035,210100000.0
2008-07-11 08:41:00,2.03495,2.035,2.0346,2.03475,227800000.0
2008-07-11 08:42:00,2.03475,2.03495,2.0346,2.0347,126000000.0
2008-07-11 08:43:00,2.0347,2.03515,2.0347,2.0351,120400000.0
2008-07-11 08:44:00,2.035,2.0353,2.0348,2.0353,299300000.0
2008-07-11 08:45:00,2.0353,2.0354,2.03495,2.03495,103100000.0
2008-07-11 08:46:00,2.03495,2.03505,2.0348,2.0349,249300000.0
2008-07-11 08:47:00,2.0349,2.035,2.03485,2.035,49300000.0
2008-07-11 08:48:00,2.035,2.0352,2.035,2.03515,92700000.0
2008-07-11 08:49:00,2.0351,2.0354,2.0349,2.03525,129600000.0
2008-07-11 08:50:00,2.03525,2.0353,2.03505,2.03505,143100000.0
2008-07-11 08:51:00,2.0351,2.0352,2.0351,2.03515,64900000.0
2008-07-11 08:52:00,2.03515,2.03515,2.03495,2.03495,122600000.0
2008-07-11 08:53:00,2.03495,2.03495,2.03455,2.03485,224700000.0
2008-07-11 08:54:00,2.03485,2.0351,2.03475,2.0351,99500000.0
2008-07-11 08:55:00,2.03505,2.0353,2.0349,2.0352,226200000.0
2008-07-11 08:56:00,2.0352,2.0353,2.03495,2.03525,314000000.0
2008-07-11 08:57:00,2.03525,2.0354,2.03515,2.0352,196600000.0
2008-07-11 08:58:00,2.0353,2.03545,2.03515,2.03535,234900000.0
2008-07-11 08:59:00,2.0354,2.0354,2.03425,2.03495,501400000.0
2008-07-11 09:00:00,2.03505,2.0355,2.035,2.0355,215300000.0
2008-07-11 09:01:00,2.0355,2.03555,2.0355,2.0355,124200000.0
2008-07-11 09:02:00,2.0355,2.0355,2.03495,2.0351,294000000.0
2008-07-11 09:03:00,2.0351,2.0352,2.03475,2.0352,230800000.0
2008-07-11 09:04:00,2.0352,2.03535,2.035,2.03535,231400000.0
2008-07-11 09:05:00,2.03525,2.0355,2.03505,2.0354,203700000.0
2008-07-11 09:06:00,2.03545,2.0359,2.0352,2.0358,255700000.0
2008-07-11 09:07:00,2.0358,2.03615,2.03535,2.03535,485900000.0
2008-07-11 09:08:00,2.0354,2.036,2.03525,2.0358,286900000.0
2008-07-11 09:09:00,2.0358,2.0365,2.0357,2.036,349500000.0
2008-07-11 09:10:00,2.0361,2.03655,2.03565,2.0362,461600000.0
2008-07-11 09:11:00,2.03615,2.0363,2.036,2.03615,213900000.0
2008-07-11 09:12:00,2.03615,2.03625,2.0355,2.0356,158700000.0
2008-07-11 09:13:00,2.0356,2.03575,2.03525,2.03535,224300000.0
2008-07-11 09:14:00,2.03515,2.0353,2.03465,2.0348,401400000.0
2008-07-11 09:15:00,2.0348,2.0351,2.0346,2.0346,326500000.0
2008-07-11 09:16:00,2.03455,2.0349,2.0345,2.0346,393400000.0
2008-07-11 09:17:00,2.0346,2.0349,2.0346,2.0348,351000000.0
2008-07-11 09:18:00,2.0348,2.03515,2.0346,2.03485,210500000.0
2008-07-11 09:19:00,2.03485,2.03505,2.0344,2.0345,416000000.0
2008-07-11 09:20:00,2.0345,2.03485,2.0345,2.0348,186800000.0
2008-07-11 09:21:00,2.03485,2.0353,2.03475,2.0352,179600000.0
2008-07-11 09:22:00,2.03525,2.0357,2.03525,2.0355,316700000.0
2008-07-11 09:23:00,2.0355,2.0356,2.03515,2.03545,359000000.0
2008-07-11 09:24:00,2.03545,2.0355,2.03475,2.03475,542300000.0
2008-07-11 09:25:00,2.03475,2.03485,2.0345,2.0346,230600000.0
2008-07-11 09:26:00,2.0346,2.035,2.0346,2.0349,308300000.0
2008-07-11 09:27:00,2.0349,2.0356,2.0348,2.03535,301100000.0
2008-07-11 09:28:00,2.0355,2.0357,2.0348,2.0349,394600000.0
2008-07-11 09:29:00,2.03485,2.035,2.03455,2.03475,459900000.0
2008-07-11 09:30:00,2.0348,2.03485,2.0346,2.0348,289700000.0
2008-07-11 09:31:00,2.0348,2.0349,2.0345,2.0345,265900000.0
2008-07-11 09:32:00,2.0345,2.0347,2.0343,2.0344,546900000.0
2008-07-11 09:33:00,2.0343,2.03455,2.0341,2.03415,389600000.0
2008-07-11 09:34:00,2.03415,2.0342,2.0338,2.0339,295700000.0
2008-07-11 09:35:00,2.0339,2.0341,2.0338,2.0341,287000000.0
2008-07-11 09:36:00,2.0341,2.0341,2.03365,2.0337,290900000.0
2008-07-11 09:37:00,2.0337,2.0339,2.0337,2.0338,171200000.0
2008-07-11 09:38:00,2.0338,2.03405,2.03375,2.03395,99500000.0
2008-07-11 09:39:00,2.034,2.0343,2.0337,2.0342,273000000.0
2008-07-11 09:40:00,2.0342,2.0344,2.0342,2.0343,241000000.0
2008-07-11 09:41:00,2.0343,2.03445,2.0343,2.0344,76900000.0
2008-07-11 09:42:00,2.0344,2.0344,2.034,2.03435,260000000.0
2008-07-11 09:43:00,2.03435,2.0344,2.03425,2.03425,131300000.0
2008-07-11 09:44:00,2.03425,2.0343,2.0339,2.03425,209400000.0
2008-07-11 09:45:00,2.0342,2.0344,2.03415,2.03435,186300000.0
2008-07-11 09:46:00,2.03435,2.0348,2.03435,2.0346,170800000.0
2008-07-11 09:47:00,2.0346,2.0352,2.0346,2.0352,234800000.0
2008-07-11 09:48:00,2.0352,2.0353,2.0348,2.035,313400000.0
2008-07-11 09:49:00,2.035,2.0351,2.0348,2.0348,185800000.0
2008-07-11 09:50:00,2.0348,2.0348,2.0345,2.0345,210500000.0
2008-07-11 09:51:00,2.0345,2.03465,2.03415,2.03455,341700000.0
2008-07-11 09:52:00,2.03455,2.0346,2.0339,2.0341,301600000.0
2008-07-11 09:53:00,2.0341,2.03425,2.03355,2.03355,269200000.0
2008-07-11 09:54:00,2.03355,2.0336,2.03285,2.033,409800000.0
2008-07-11 09:55:00,2.033,2.03345,2.03285,2.0333,174200000.0
2008-07-11 09:56:00,2.0333,2.0335,2.03305,2.03305,189500000.0
2008-07-11 09:57:00,2.03305,2.03345,2.03265,2.03345,253100000.0
2008-07-11 09:58:00,2.0335,2.0336,2.0333,2.0335,210600000.0
2008-07-11 09:59:00,2.0335,2.03355,2.033,2.03315,286500000.0
2008-07-11 10:00:00,2.03315,2.0337,2.0329,2.0332,305100000.0
2008-07-11 10:01:00,2.0332,2.0332,2.0327,2.0328,187700000.0
2008-07-11 10:02:00,2.03275,2.033,2.0327,2.033,163400000.0
2008-07-11 10:03:00,2.033,2.0331,2.0327,2.0331,51900000.0
2008-07-11 10:04:00,2.03315,2.0338,2.03315,2.0338,99900000.0
2008-07-11 10:05:00,2.0338,2.0342,2.0337,2.034,168500000.0
2008-07-11 10:06:00,2.03395,2.03405,2.03375,2.034,100000000.0
2008-07-11 10:07:00,2.034,2.0345,2.034,2.03435,59200000.0
2008-07-11 10:08:00,2.0344,2.0344,2.0339,2.0339,110500000.0
2008-07-11 10:09:00,2.0339,2.034,2.03365,2.03385,91000000.0
2008-07-11 10:10:00,2.03385,2.03415,2.03385,2.03415,44100000.0
2008-07-11 10:11:00,2.0341,2.03415,2.0339,2.0339,66500000.0
2008-07-11 10:12:00,2.03395,2.034,2.0337,2.0338,138600000.0
2008-07-11 10:13:00,2.0337,2.0339,2.0334,2.03355,229200000.0
2008-07-11 10:14:00,2.03355,2.03395,2.03355,2.0339,132600000.0
2008-07-11 10:15:00,2.0339,2.03425,2.03365,2.034,167500000.0
2008-07-11 10:16:00,2.03395,2.0341,2.03375,2.03375,129800000.0
2008-07-11 10:17:00,2.03385,2.034,2.03375,2.03375,127100000.0
2008-07-11 10:18:00,2.03375,2.03375,2.03365,2.03375,87000000.0
2008-07-11 10:19:00,2.03375,2.03405,2.03365,2.03405,240700000.0
2008-07-11 10:20:00,2.03405,2.03405,2.03375,2.03375,222400000.0
2008-07-11 10:21:00,2.0338,2.03385,2.0334,2.0335,152600000.0
2008-07-11 10:22:00,2.0335,2.0335,2.0332,2.03325,94000000.0
2008-07-11 10:23:00,2.0333,2.0335,2.0333,2.0335,47300000.0
2008-07-11 10:24:00,2.0335,2.0337,2.0333,2.0337,145100000.0
2008-07-11 10:25:00,2.0337,2.0338,2.03335,2.0337,154000000.0
2008-07-11 10:26:00,2.0337,2.034,2.0335,2.0339,100200000.0
2008-07-11 10:27:00,2.03395,2.0341,2.03365,2.03405,164300000.0
2008-07-11 10:28:00,2.03405,2.03405,2.03355,2.0337,193500000.0
2008-07-11 10:29:00,2.03365,2.0337,2.0335,2.03365,87500000.0
2008-07-11 10:30:00,2.03365,2.03365,2.0334,2.0335,154200000.0
2008-07-11 10:31:00,2.0335,2.03355,2.03325,2.03325,72100000.0
2008-07-11 10:32:00,2.0332,2.0335,2.0331,2.0335,243100000.0
2008-07-11 10:33:00,2.0335,2.0339,2.0332,2.03335,253800000.0
2008-07-11 10:34:00,2.0333,2.03335,2.0331,2.03315,142800000.0
2008-07-11 10:35:00,2.0332,2.0332,2.0329,2.03295,74000000.0
2008-07-11 10:36:00,2.03295,2.03295,2.03235,2.03245,242700000.0
2008-07-11 10:37:00,2.03245,2.0325,2.03215,2.0325,97000000.0
2008-07-11 10:38:00,2.0325,2.03255,2.0318,2.03185,135900000.0
2008-07-11 10:39:00,2.03185,2.03285,2.03185,2.03275,137000000.0
2008-07-11 10:40:00,2.03275,2.03275,2.0325,2.0325,214700000.0
2008-07-11 10:41:00,2.03245,2.03255,2.03235,2.0325,80700000.0
2008-07-11 10:42:00,2.0325,2.03255,2.03245,2.03245,56100000.0
2008-07-11 10:43:00,2.03245,2.0328,2.03245,2.0327,94400000.0
2008-07-11 10:44:00,2.0327,2.0328,2.0326,2.0327,147900000.0
2008-07-11 10:45:00,2.0327,2.0327,2.032,2.03225,121300000.0
2008-07-11 10:46:00,2.03225,2.03275,2.03225,2.03275,135700000.0
2008-07-11 10:47:00,2.0327,2.0331,2.0326,2.03285,132800000.0
2008-07-11 10:48:00,2.0328,2.0328,2.0325,2.0326,165100000.0
2008-07-11 10:49:00,2.03265,2.033,2.0326,2.033,71900000.0
2008-07-11 10:50:00,2.03295,2.033,2.03275,2.0328,54300000.0
2008-07-11 10:51:00,2.0328,2.03295,2.03275,2.0329,41400000.0
2008-07-11 10:52:00,2.0329,2.03295,2.0328,2.0328,62300000.0
2008-07-11 10:53:00,2.0328,2.0329,2.0327,2.0327,41300000.0
2008-07-11 10:54:00,2.0327,2.03285,2.03265,2.0327,119800000.0
2008-07-11 10:55:00,2.0327,2.0328,2.0326,2.0326,61800000.0
2008-07-11 10:56:00,2.0326,2.03275,2.0324,2.0326,228600000.0
2008-07-11 10:57:00,2.0326,2.03315,2.0326,2.033,110900000.0
2008-07-11 10:58:00,2.033,2.0335,2.03295,2.03345,194700000.0
2008-07-11 10:59:00,2.0335,2.03365,2.03305,2.03335,284800000.0
2008-07-11 11:00:00,2.03335,2.0335,2.0333,2.0335,185100000.0
2008-07-11 11:01:00,2.0335,2.0335,2.03305,2.03325,85500000.0
2008-07-11 11:02:00,2.03325,2.0335,2.03325,2.03325,128300000.0
2008-07-11 11:03:00,2.0332,2.0335,2.033,2.03305,296800000.0
2008-07-11 11:04:00,2.033,2.03315,2.03285,2.03315,168000000.0
2008-07-11 11:05:00,2.0331,2.0333,2.03295,2.033,265500000.0
2008-07-11 11:06:00,2.033,2.03325,2.0327,2.0332,358000000.0
2008-07-11 11:07:00,2.03315,2.03325,2.0329,2.033,136000000.0
2008-07-11 11:08:00,2.033,2.033,2.0326,2.03275,149100000.0
2008-07-11 11:09:00,2.03275,2.03315,2.0327,2.033,124700000.0
2008-07-11 11:10:00,2.033,2.03305,2.0328,2.03295,138100000.0
2008-07-11 11:11:00,2.03295,2.03305,2.0328,2.0329,223800000.0
2008-07-11 11:12:00,2.03285,2.03305,2.0326,2.033,210300000.0
2008-07-11 11:13:00,2.033,2.033,2.03255,2.03255,193200000.0
2008-07-11 11:14:00,2.03255,2.0327,2.0325,2.03255,190300000.0
2008-07-11 11:15:00,2.0325,2.03255,2.0321,2.03235,262200000.0
2008-07-11 11:16:00,2.03235,2.0331,2.0322,2.0331,290700000.0
2008-07-11 11:17:00,2.03305,2.0332,2.0329,2.03305,141300000.0
2008-07-11 11:18:00,2.03315,2.0333,2.0329,2.0331,240000000.0
2008-07-11 11:19:00,2.0331,2.0332,2.0329,2.03295,94200000.0
2008-07-11 11:20:00,2.03295,2.0332,2.0329,2.0331,111700000.0
2008-07-11 11:21:00,2.0331,2.0331,2.03255,2.03275,202600000.0
2008-07-11 11:22:00,2.0327,2.0329,2.0326,2.03265,147700000.0
2008-07-11 11:23:00,2.03265,2.0328,2.03255,2.03255,95200000.0
2008-07-11 11:24:00,2.03255,2.03265,2.03205,2.0325,140900000.0
2008-07-11 11:25:00,2.0324,2.03255,2.0323,2.0324,107600000.0
2008-07-11 11:26:00,2.03245,2.03245,2.03185,2.03225,120100000.0
2008-07-11 11:27:00,2.03225,2.03265,2.03215,2.0326,114100000.0
2008-07-11 11:28:00,2.0326,2.0326,2.032,2.0324,281700000.0
2008-07-11 11:29:00,2.0324,2.03275,2.03205,2.03205,233600000.0
2008-07-11 11:30:00,2.03205,2.03205,2.0316,2.03205,363600000.0
2008-07-11 11:31:00,2.032,2.0322,2.03175,2.032,206700000.0
2008-07-11 11:32:00,2.03205,2.0323,2.032,2.03225,339600000.0
2008-07-11 11:33:00,2.03225,2.0324,2.03195,2.03205,313300000.0
2008-07-11 11:34:00,2.03205,2.0324,2.0319,2.0324,262700000.0
2008-07-11 11:35:00,2.0324,2.03245,2.032,2.0324,182400000.0
2008-07-11 11:36:00,2.0324,2.0326,2.0323,2.03235,240500000.0
2008-07-11 11:37:00,2.03235,2.0326,2.03225,2.03235,255600000.0
2008-07-11 11:38:00,2.03235,2.03245,2.03205,2.0322,304700000.0
2008-07-11 11:39:00,2.03225,2.03255,2.032,2.032,257800000.0
2008-07-11 11:40:00,2.032,2.03245,2.03185,2.0324,273500000.0
2008-07-11 11:41:00,2.0324,2.03255,2.03195,2.03195,112600000.0
2008-07-11 11:42:00,2.0319,2.0321,2.0318,2.03205,138300000.0
2008-07-11 11:43:00,2.03205,2.0322,2.03185,2.0322,255200000.0
2008-07-11 11:44:00,2.03215,2.0323,2.03175,2.0318,314600000.0
2008-07-11 11:45:00,2.0318,2.03215,2.0318,2.03185,206700000.0
2008-07-11 11:46:00,2.0319,2.0319,2.03125,2.0313,297300000.0
2008-07-11 11:47:00,2.0314,2.0314,2.03055,2.0309,264300000.0
2008-07-11 11:48:00,2.0309,2.0309,2.02985,2.02995,322900000.0
2008-07-11 11:49:00,2.03,2.0304,2.02975,2.0304,399400000.0
2008-07-11 11:50:00,2.0304,2.03045,2.0298,2.0303,385400000.0
2008-07-11 11:51:00,2.0304,2.0306,2.0303,2.03035,273200000.0
2008-07-11 11:52:00,2.03035,2.0306,2.0301,2.0306,271800000.0
2008-07-11 11:53:00,2.03055,2.03125,2.0305,2.03075,382800000.0
2008-07-11 11:54:00,2.03075,2.0309,2.03025,2.03085,158900000.0
2008-07-11 11:55:00,2.03085,2.031,2.03,2.03,327600000.0
2008-07-11 11:56:00,2.02995,2.0301,2.02915,2.0296,406100000.0
2008-07-11 11:57:00,2.02955,2.02985,2.02935,2.0298,233000000.0
2008-07-11 11:58:00,2.0298,2.0302,2.02955,2.0301,269400000.0
2008-07-11 11:59:00,2.0301,2.0304,2.02985,2.03005,345100000.0
2008-07-11 12:00:00,2.03005,2.0302,2.02985,2.02995,251100000.0
2008-07-11 12:01:00,2.03,2.03045,2.0299,2.03045,208300000.0
2008-07-11 12:02:00,2.03045,2.03085,2.0304,2.03045,160300000.0
2008-07-11 12:03:00,2.03045,2.03075,2.02955,2.02955,334900000.0
2008-07-11 12:04:00,2.02955,2.0297,2.0293,2.0295,168600000.0
2008-07-11 12:05:00,2.0295,2.02955,2.02925,2.0295,231800000.0
2008-07-11 12:06:00,2.0295,2.0295,2.0287,2.0288,254300000.0
2008-07-11 12:07:00,2.0288,2.02885,2.02855,2.02865,177100000.0
2008-07-11 12:08:00,2.0286,2.02895,2.02805,2.0283,334900000.0
2008-07-11 12:09:00,2.0283,2.0286,2.0275,2.02755,284500000.0
2008-07-11 12:10:00,2.0277,2.0282,2.02745,2.0279,219900000.0
2008-07-11 12:11:00,2.0279,2.0281,2.02695,2.027,340200000.0
2008-07-11 12:12:00,2.027,2.02725,2.0262,2.02725,479700000.0
2008-07-11 12:13:00,2.0274,2.0278,2.0269,2.0278,233400000.0
2008-07-11 12:14:00,2.0278,2.02855,2.02775,2.0284,284100000.0
2008-07-11 12:15:00,2.0284,2.0284,2.0276,2.02795,298100000.0
2008-07-11 12:16:00,2.02795,2.02845,2.02775,2.0282,208500000.0
2008-07-11 12:17:00,2.02825,2.02835,2.027,2.0273,236400000.0
2008-07-11 12:18:00,2.0273,2.0283,2.0273,2.028,187600000.0
2008-07-11 12:19:00,2.028,2.02815,2.02745,2.02745,285900000.0
2008-07-11 12:20:00,2.0275,2.02815,2.02745,2.0281,280500000.0
2008-07-11 12:21:00,2.0281,2.02825,2.028,2.0281,164600000.0
2008-07-11 12:22:00,2.02805,2.0284,2.028,2.02835,192800000.0
2008-07-11 12:23:00,2.02835,2.02855,2.0282,2.0283,154600000.0
2008-07-11 12:24:00,2.0283,2.0285,2.02825,2.0285,148000000.0
2008-07-11 12:25:00,2.02855,2.0287,2.0283,2.0287,208200000.0
2008-07-11 12:26:00,2.0287,2.0288,2.02825,2.0285,160400000.0
2008-07-11 12:27:00,2.0285,2.0292,2.02845,2.0291,229300000.0
2008-07-11 12:28:00,2.0291,2.0292,2.0288,2.02895,140400000.0
2008-07-11 12:29:00,2.029,2.0292,2.02885,2.02915,139000000.0
2008-07-11 12:30:00,2.0292,2.02995,2.0292,2.02975,251200000.0
2008-07-11 12:31:00,2.02975,2.02975,2.029,2.02955,234400000.0
2008-07-11 12:32:00,2.0295,2.02955,2.02835,2.0287,277100000.0
2008-07-11 12:33:00,2.0287,2.029,2.0286,2.029,104900000.0
2008-07-11 12:34:00,2.029,2.03025,2.029,2.0299,184100000.0
2008-07-11 12:35:00,2.0299,2.0299,2.0293,2.0296,152000000.0
2008-07-11 12:36:00,2.0296,2.0298,2.02955,2.02975,127000000.0
2008-07-11 12:37:00,2.02975,2.02995,2.02935,2.02945,224700000.0
2008-07-11 12:38:00,2.02945,2.03005,2.02945,2.02985,116500000.0
2008-07-11 12:39:00,2.02985,2.02985,2.0294,2.0294,177000000.0
2008-07-11 12:40:00,2.0294,2.0296,2.02935,2.0295,75400000.0
2008-07-11 12:41:00,2.0295,2.0295,2.02925,2.0293,87700000.0
2008-07-11 12:42:00,2.0293,2.0295,2.02915,2.02925,136600000.0
2008-07-11 12:43:00,2.02925,2.02935,2.0289,2.0291,241000000.0
2008-07-11 12:44:00,2.0291,2.0291,2.0286,2.0286,134600000.0
2008-07-11 12:45:00,2.02855,2.02855,2.02805,2.02815,209900000.0
2008-07-11 12:46:00,2.0282,2.0286,2.0281,2.02845,131300000.0
2008-07-11 12:47:00,2.0284,2.02905,2.0284,2.02905,106200000.0
2008-07-11 12:48:00,2.02905,2.02935,2.029,2.0293,147900000.0
2008-07-11 12:49:00,2.0293,2.0296,2.0292,2.02935,131500000.0
2008-07-11 12:50:00,2.02935,2.0297,2.02925,2.0296,147200000.0
2008-07-11 12:51:00,2.0296,2.0301,2.0292,2.0292,321300000.0
2008-07-11 12:52:00,2.0292,2.0294,2.0291,2.0293,154000000.0
2008-07-11 12:53:00,2.02935,2.02975,2.0292,2.02975,208000000.0
2008-07-11 12:54:00,2.0298,2.0299,2.02955,2.0299,116900000.0
2008-07-11 12:55:00,2.0299,2.02995,2.0297,2.0297,92800000.0
2008-07-11 12:56:00,2.02975,2.03025,2.0297,2.0302,155400000.0
2008-07-11 12:57:00,2.0302,2.0302,2.02975,2.0299,139600000.0
2008-07-11 12:58:00,2.0299,2.0301,2.02955,2.0298,181100000.0
2008-07-11 12:59:00,2.0298,2.0304,2.0295,2.0304,108900000.0
2008-07-11 13:00:00,2.0305,2.03075,2.03025,2.0306,110200000.0
2008-07-11 13:01:00,2.0306,2.03095,2.0304,2.03065,195000000.0
2008-07-11 13:02:00,2.03065,2.03065,2.0303,2.0305,222700000.0
2008-07-11 13:03:00,2.03045,2.0306,2.03005,2.03035,271400000.0
2008-07-11 13:04:00,2.0304,2.0307,2.0302,2.0304,274900000.0
2008-07-11 13:05:00,2.0304,2.03085,2.03035,2.0304,274700000.0
2008-07-11 13:06:00,2.0304,2.0308,2.0303,2.0305,164600000.0
2008-07-11 13:07:00,2.03055,2.0307,2.0301,2.0302,179200000.0
2008-07-11 13:08:00,2.0302,2.0305,2.02985,2.03045,260700000.0
2008-07-11 13:09:00,2.03045,2.0308,2.03025,2.03055,183000000.0
2008-07-11 13:10:00,2.03055,2.0308,2.0304,2.03055,193400000.0
2008-07-11 13:11:00,2.03055,2.03075,2.0303,2.03065,290800000.0
2008-07-11 13:12:00,2.0306,2.0309,2.0305,2.03075,233100000.0
2008-07-11 13:13:00,2.03075,2.0313,2.03075,2.0309,197700000.0
2008-07-11 13:14:00,2.0309,2.03115,2.0307,2.03115,212900000.0
2008-07-11 13:15:00,2.03125,2.03125,2.0305,2.03065,313000000.0
2008-07-11 13:16:00,2.03065,2.0308,2.0301,2.0302,313600000.0
2008-07-11 13:17:00,2.0302,2.0306,2.03015,2.0303,209100000.0
2008-07-11 13:18:00,2.0303,2.03045,2.0302,2.03025,138700000.0
2008-07-11 13:19:00,2.03025,2.0306,2.03025,2.0303,202500000.0
2008-07-11 13:20:00,2.0303,2.0305,2.0302,2.03025,302800000.0
2008-07-11 13:21:00,2.03025,2.0304,2.0296,2.0299,293800000.0
2008-07-11 13:22:00,2.02995,2.0314,2.0299,2.03125,285700000.0
2008-07-11 13:23:00,2.03125,2.03135,2.0305,2.03075,248900000.0
2008-07-11 13:24:00,2.03075,2.0314,2.03075,2.0314,235800000.0
2008-07-11 13:25:00,2.0314,2.0319,2.03135,2.03165,439000000.0
2008-07-11 13:26:00,2.03175,2.032,2.03105,2.03115,405700000.0
2008-07-11 13:27:00,2.0311,2.03125,2.03055,2.0309,398800000.0
2008-07-11 13:28:00,2.0309,2.0311,2.03045,2.03075,255500000.0
2008-07-11 13:29:00,2.0308,2.0315,2.03055,2.0315,304900000.0
2008-07-11 13:30:00,2.03145,2.0318,2.03135,2.03165,288400000.0
2008-07-11 13:31:00,2.0316,2.03165,2.03125,2.0315,203800000.0
2008-07-11 13:32:00,2.03145,2.03165,2.03065,2.0307,315200000.0
2008-07-11 13:33:00,2.0307,2.03095,2.03065,2.03085,205100000.0
2008-07-11 13:34:00,2.03085,2.03085,2.0303,2.03075,202900000.0
2008-07-11 13:35:00,2.03075,2.0309,2.03045,2.0309,91500000.0
2008-07-11 13:36:00,2.0309,2.03115,2.0308,2.03095,176700000.0
2008-07-11 13:37:00,2.0312,2.0312,2.03085,2.0309,93000000.0
2008-07-11 13:38:00,2.0309,2.03105,2.03055,2.03065,279100000.0
2008-07-11 13:39:00,2.0306,2.0307,2.03035,2.0306,168300000.0
2008-07-11 13:40:00,2.0306,2.0306,2.0302,2.0302,85600000.0
2008-07-11 13:41:00,2.03015,2.03065,2.0298,2.0302,332900000.0
2008-07-11 13:42:00,2.0301,2.0302,2.0293,2.0294,338300000.0
2008-07-11 13:43:00,2.0294,2.02945,2.0291,2.0293,305500000.0
2008-07-11 13:44:00,2.0293,2.0307,2.0292,2.0307,443300000.0
2008-07-11 13:45:00,2.0307,2.0308,2.03,2.0301,381400000.0
2008-07-11 13:46:00,2.03015,2.03045,2.02885,2.02885,357800000.0
2008-07-11 13:47:00,2.02885,2.02955,2.0288,2.02885,227000000.0
2008-07-11 13:48:00,2.02885,2.0292,2.02885,2.029,315200000.0
2008-07-11 13:49:00,2.029,2.0294,2.0289,2.02905,277600000.0
2008-07-11 13:50:00,2.02905,2.0295,2.029,2.0295,248800000.0
2008-07-11 13:51:00,2.0295,2.0301,2.0294,2.02945,307100000.0
2008-07-11 13:52:00,2.02945,2.0295,2.0292,2.0292,237100000.0
2008-07-11 13:53:00,2.0293,2.02935,2.0288,2.0289,368300000.0
2008-07-11 13:54:00,2.0289,2.0292,2.02865,2.02875,318400000.0
2008-07-11 13:55:00,2.02875,2.02875,2.0279,2.02815,446000000.0
2008-07-11 13:56:00,2.0282,2.0284,2.0279,2.0279,391900000.0
2008-07-11 13:57:00,2.028,2.028,2.0275,2.0279,126000000.0
2008-07-11 13:58:00,2.0279,2.02895,2.0275,2.02885,196200000.0
2008-07-11 13:59:00,2.02885,2.02895,2.02855,2.02855,232700000.0
2008-07-11 14:00:00,2.0285,2.0294,2.0285,2.02875,322000000.0
2008-07-11 14:01:00,2.02875,2.0291,2.0287,2.0288,200800000.0
2008-07-11 14:02:00,2.0288,2.0288,2.02785,2.02785,372200000.0
2008-07-11 14:03:00,2.02785,2.02845,2.02765,2.0283,298400000.0
2008-07-11 14:04:00,2.02825,2.02835,2.0279,2.028,234200000.0
2008-07-11 14:05:00,2.02805,2.0282,2.02765,2.0278,250800000.0
2008-07-11 14:06:00,2.02785,2.02805,2.0275,2.02795,280100000.0
2008-07-11 14:07:00,2.02795,2.02795,2.0272,2.0275,278400000.0
2008-07-11 14:08:00,2.0275,2.0286,2.02735,2.02855,321600000.0
2008-07-11 14:09:00,2.02855,2.02875,2.0283,2.02855,343500000.0
2008-07-11 14:10:00,2.0284,2.0286,2.02795,2.02825,268700000.0
2008-07-11 14:11:00,2.02825,2.0286,2.0282,2.02835,190400000.0
2008-07-11 14:12:00,2.02835,2.0286,2.0279,2.0282,301500000.0
2008-07-11 14:13:00,2.0284,2.0284,2.02665,2.02675,382300000.0
2008-07-11 14:14:00,2.02675,2.02675,2.02575,2.0261,301200000.0
2008-07-11 14:15:00,2.02615,2.0265,2.02585,2.02625,241300000.0
2008-07-11 14:16:00,2.0263,2.0264,2.0259,2.0261,284300000.0
2008-07-11 14:17:00,2.02615,2.02655,2.0257,2.02615,225000000.0
2008-07-11 14:18:00,2.02615,2.0263,2.025,2.0251,390800000.0
2008-07-11 14:19:00,2.02505,2.0257,2.02505,2.0255,278700000.0
2008-07-11 14:20:00,2.0255,2.02565,2.02505,2.02565,320600000.0
2008-07-11 14:21:00,2.02565,2.0257,2.02505,2.0257,354500000.0
2008-07-11 14:22:00,2.0257,2.0257,2.0245,2.025,512500000.0
2008-07-11 14:23:00,2.025,2.025,2.0239,2.0241,540199999.0
2008-07-11 14:24:00,2.024,2.02405,2.0229,2.0229,628699999.0
2008-07-11 14:25:00,2.023,2.0232,2.0222,2.0222,432000000.0
2008-07-11 14:26:00,2.0222,2.0235,2.0222,2.0235,362200000.0
2008-07-11 14:27:00,2.0235,2.0237,2.02245,2.02275,414600000.0
2008-07-11 14:28:00,2.02275,2.02355,2.02235,2.0235,369600000.0
2008-07-11 14:29:00,2.0235,2.02375,2.0227,2.02365,267500000.0
2008-07-11 14:30:00,2.0237,2.02465,2.0224,2.0241,367100000.0
2008-07-11 14:31:00,2.0241,2.02445,2.02355,2.02425,433800000.0
2008-07-11 14:32:00,2.0243,2.0251,2.0242,2.0249,398700000.0
2008-07-11 14:33:00,2.02495,2.0252,2.0248,2.02495,363100000.0
2008-07-11 14:34:00,2.02495,2.02555,2.02495,2.0254,340400000.0
2008-07-11 14:35:00,2.02545,2.0258,2.0242,2.02455,365700000.0
2008-07-11 14:36:00,2.02455,2.0248,2.02385,2.02445,424400000.0
2008-07-11 14:37:00,2.02445,2.0247,2.02295,2.02315,482200000.0
2008-07-11 14:38:00,2.02315,2.0235,2.02285,2.02345,324600000.0
2008-07-11 14:39:00,2.02345,2.02395,2.0232,2.0236,398900000.0
2008-07-11 14:40:00,2.0236,2.02435,2.0235,2.02425,283100000.0
2008-07-11 14:41:00,2.02425,2.02435,2.02285,2.02375,512400003.0
2008-07-11 14:42:00,2.02375,2.02425,2.02375,2.02405,376500000.0
2008-07-11 14:43:00,2.02405,2.02465,2.02405,2.02435,304500000.0
2008-07-11 14:44:00,2.02425,2.0254,2.02415,2.0249,403800000.0
2008-07-11 14:45:00,2.0249,2.02525,2.0243,2.02475,331900000.0
2008-07-11 14:46:00,2.0247,2.02515,2.02465,2.02515,328800000.0
2008-07-11 14:47:00,2.0251,2.0258,2.0247,2.02475,417000000.0
2008-07-11 14:48:00,2.02475,2.0251,2.02425,2.02455,374200000.0
2008-07-11 14:49:00,2.0246,2.02515,2.0245,2.0251,227200000.0
2008-07-11 14:50:00,2.0251,2.0254,2.0249,2.0251,321800000.0
2008-07-11 14:51:00,2.02505,2.02515,2.02465,2.025,262400000.0
2008-07-11 14:52:00,2.025,2.025,2.02405,2.0242,291600000.0
2008-07-11 14:53:00,2.02425,2.02445,2.02395,2.0243,284700000.0
2008-07-11 14:54:00,2.0243,2.0243,2.0233,2.0233,332200000.0
2008-07-11 14:55:00,2.02325,2.0235,2.0226,2.02275,401700000.0
2008-07-11 14:56:00,2.02275,2.0228,2.0224,2.0225,392500000.0
2008-07-11 14:57:00,2.0226,2.02305,2.0222,2.0229,370300000.0
2008-07-11 14:58:00,2.0229,2.0235,2.02285,2.0235,202700000.0
2008-07-11 14:59:00,2.0235,2.02405,2.0235,2.0238,372500000.0
2008-07-11 15:00:00,2.0238,2.0238,2.0232,2.0234,469500000.0
2008-07-11 15:01:00,2.0234,2.02415,2.02295,2.02325,526800001.0
2008-07-11 15:02:00,2.0232,2.02325,2.0223,2.0224,601200000.0
2008-07-11 15:03:00,2.0224,2.0224,2.02185,2.02235,546600000.0
2008-07-11 15:04:00,2.02235,2.02305,2.0221,2.023,308800000.0
2008-07-11 15:05:00,2.02305,2.02325,2.02295,2.0231,245300000.0
2008-07-11 15:06:00,2.023,2.0238,2.023,2.0232,353600000.0
2008-07-11 15:07:00,2.02315,2.0238,2.02315,2.0235,345000000.0
2008-07-11 15:08:00,2.0235,2.0238,2.02315,2.0235,330200000.0
2008-07-11 15:09:00,2.02355,2.0238,2.0231,2.02365,312400000.0
2008-07-11 15:10:00,2.02365,2.02385,2.0228,2.0237,390200000.0
2008-07-11 15:11:00,2.02365,2.0242,2.0232,2.02415,445899999.0
2008-07-11 15:12:00,2.0241,2.02455,2.02405,2.02455,385600000.0
2008-07-11 15:13:00,2.02455,2.02495,2.0245,2.0246,276700000.0
2008-07-11 15:14:00,2.0246,2.02545,2.0242,2.02525,342600000.0
2008-07-11 15:15:00,2.0253,2.0255,2.0247,2.025,387800000.0
2008-07-11 15:16:00,2.025,2.0259,2.025,2.02585,392500000.0
2008-07-11 15:17:00,2.02585,2.0263,2.0256,2.02615,338100000.0
2008-07-11 15:18:00,2.0262,2.02685,2.02575,2.0267,390900000.0
2008-07-11 15:19:00,2.02655,2.02725,2.02635,2.0272,443700000.0
2008-07-11 15:20:00,2.02715,2.0277,2.02685,2.0276,478300000.0
2008-07-11 15:21:00,2.02765,2.02875,2.0272,2.02875,432700000.0
2008-07-11 15:22:00,2.0288,2.0301,2.02865,2.02955,427400000.0
2008-07-11 15:23:00,2.02955,2.02955,2.02735,2.0274,524799999.0
2008-07-11 15:24:00,2.02745,2.0276,2.026,2.026,456500000.0
2008-07-11 15:25:00,2.026,2.02645,2.0256,2.0264,495600000.0
2008-07-11 15:26:00,2.02635,2.0264,2.0259,2.02605,449200000.0
2008-07-11 15:27:00,2.0261,2.0261,2.02545,2.0257,343000000.0
2008-07-11 15:28:00,2.0257,2.0262,2.0255,2.0256,358400000.0
2008-07-11 15:29:00,2.0256,2.0263,2.025,2.02545,583600000.0
2008-07-11 15:30:00,2.02545,2.02615,2.02545,2.026,389000000.0
2008-07-11 15:31:00,2.026,2.02625,2.0252,2.0254,412000000.0
2008-07-11 15:32:00,2.0254,2.02615,2.0251,2.0251,410700000.0
2008-07-11 15:33:00,2.0251,2.0252,2.0247,2.0248,348200000.0
2008-07-11 15:34:00,2.0248,2.0249,2.02415,2.02415,403400000.0
2008-07-11 15:35:00,2.02405,2.02465,2.0235,2.02405,410300000.0
2008-07-11 15:36:00,2.02415,2.0247,2.0239,2.02435,388100000.0
2008-07-11 15:37:00,2.02435,2.02485,2.02415,2.02455,360000000.0
2008-07-11 15:38:00,2.02455,2.0251,2.0237,2.0244,366718000.0
2008-07-11 15:39:00,2.02445,2.0251,2.02385,2.0244,439100000.0
2008-07-11 15:40:00,2.0244,2.02445,2.02355,2.0236,343100000.0
2008-07-11 15:41:00,2.02365,2.0238,2.02325,2.0234,338100000.0
2008-07-11 15:42:00,2.0236,2.02395,2.0231,2.02325,421600000.0
2008-07-11 15:43:00,2.02325,2.0242,2.02285,2.024,360700000.0
2008-07-11 15:44:00,2.02375,2.02455,2.0234,2.0242,336000000.0
2008-07-11 15:45:00,2.02425,2.02525,2.02415,2.02525,370000000.0
2008-07-11 15:46:00,2.02515,2.02605,2.025,2.02595,351400000.0
2008-07-11 15:47:00,2.02595,2.02645,2.0254,2.02605,351300000.0
2008-07-11 15:48:00,2.02615,2.027,2.0257,2.0266,325500000.0
2008-07-11 15:49:00,2.0266,2.0271,2.0261,2.02705,322100000.0
2008-07-11 15:50:00,2.02705,2.02725,2.02655,2.02655,396200000.0
2008-07-11 15:51:00,2.0266,2.02665,2.02555,2.0264,420900000.0
2008-07-11 15:52:00,2.0263,2.02685,2.02595,2.0263,489200000.0
2008-07-11 15:53:00,2.0262,2.0273,2.026,2.0268,377300000.0
2008-07-11 15:54:00,2.0268,2.02805,2.0268,2.02765,316900000.0
2008-07-11 15:55:00,2.0277,2.0282,2.02705,2.0276,445900000.0
2008-07-11 15:56:00,2.02765,2.0284,2.02725,2.0282,406100000.0
2008-07-11 15:57:00,2.0282,2.02825,2.0273,2.0275,297700000.0
2008-07-11 15:58:00,2.0276,2.028,2.0272,2.02795,169600000.0
2008-07-11 15:59:00,2.02795,2.0284,2.0278,2.028,165300000.0
2008-07-11 16:00:00,2.028,2.0281,2.02715,2.02755,252200000.0
2008-07-11 16:01:00,2.02765,2.02785,2.0273,2.02775,148300000.0
2008-07-11 16:02:00,2.0278,2.02835,2.0274,2.02835,143300000.0
2008-07-11 16:03:00,2.02835,2.0286,2.02685,2.0276,324900000.0
2008-07-11 16:04:00,2.0276,2.02905,2.0276,2.02905,333400000.0
2008-07-11 16:05:00,2.02905,2.0291,2.0278,2.02785,276000000.0
2008-07-11 16:06:00,2.028,2.029,2.028,2.029,291400000.0
2008-07-11 16:07:00,2.029,2.0292,2.0275,2.0281,532300001.0
2008-07-11 16:08:00,2.02815,2.0282,2.0273,2.0274,376500000.0
2008-07-11 16:09:00,2.0273,2.0279,2.0273,2.0276,398700000.0
2008-07-11 16:10:00,2.0276,2.0277,2.0271,2.0274,283600000.0
2008-07-11 16:11:00,2.0274,2.02745,2.02645,2.02675,383500000.0
2008-07-11 16:12:00,2.02675,2.027,2.0259,2.02595,309600000.0
2008-07-11 16:13:00,2.02595,2.026,2.0252,2.0254,409500000.0
2008-07-11 16:14:00,2.0254,2.02645,2.02535,2.02645,326500000.0
2008-07-11 16:15:00,2.02645,2.02655,2.0255,2.0255,263400000.0
2008-07-11 16:16:00,2.0255,2.0258,2.0247,2.0247,261600000.0
2008-07-11 16:17:00,2.02475,2.0258,2.0246,2.0254,237800000.0
2008-07-11 16:18:00,2.0254,2.02605,2.025,2.0258,470400000.0
2008-07-11 16:19:00,2.0258,2.02615,2.0254,2.0258,403000000.0
2008-07-11 16:20:00,2.0258,2.02585,2.025,2.02515,196900000.0
2008-07-11 16:21:00,2.02515,2.0256,2.0247,2.0249,366500000.0
2008-07-11 16:22:00,2.0249,2.0253,2.02465,2.0248,404600000.0
2008-07-11 16:23:00,2.0248,2.0249,2.02385,2.0248,415200000.0
2008-07-11 16:24:00,2.0248,2.0253,2.0243,2.0247,316200000.0
2008-07-11 16:25:00,2.02465,2.0255,2.0223,2.02385,707300001.0
2008-07-11 16:26:00,2.0238,2.0253,2.0223,2.0225,517300000.0
2008-07-11 16:27:00,2.0225,2.0235,2.0219,2.02325,249099999.0
2008-07-11 16:28:00,2.02325,2.0237,2.0229,2.023,355900000.0
2008-07-11 16:29:00,2.0231,2.02355,2.02165,2.0234,399500000.0
2008-07-11 16:30:00,2.02315,2.0244,2.02265,2.0236,315100000.0
2008-07-11 16:31:00,2.02375,2.0238,2.02235,2.02285,244300000.0
2008-07-11 16:32:00,2.02285,2.0255,2.0225,2.0249,312000000.0
2008-07-11 16:33:00,2.0249,2.026,2.0249,2.02585,334100000.0
2008-07-11 16:34:00,2.0259,2.02615,2.0245,2.0245,406400000.0
2008-07-11 16:35:00,2.0247,2.0259,2.0245,2.0253,338000000.0
2008-07-11 16:36:00,2.0253,2.02535,2.02425,2.0244,352300000.0
2008-07-11 16:37:00,2.02435,2.025,2.0237,2.02485,359500000.0
2008-07-11 16:38:00,2.02485,2.0254,2.0245,2.0247,440800000.0
2008-07-11 16:39:00,2.0247,2.02475,2.0239,2.02415,353400001.0
2008-07-11 16:40:00,2.02415,2.0249,2.0239,2.0246,329600000.0
2008-07-11 16:41:00,2.02465,2.02515,2.02435,2.02475,312000000.0
2008-07-11 16:42:00,2.02455,2.0246,2.02395,2.0242,273300000.0
2008-07-11 16:43:00,2.0242,2.0245,2.02365,2.0241,347100000.0
2008-07-11 16:44:00,2.02405,2.02425,2.02345,2.0237,283100000.0
2008-07-11 16:45:00,2.02365,2.0238,2.02225,2.02255,417100000.0
2008-07-11 16:46:00,2.02255,2.023,2.02235,2.0228,262100000.0
2008-07-11 16:47:00,2.0228,2.02285,2.0224,2.0227,351100000.0
2008-07-11 16:48:00,2.02265,2.02265,2.0221,2.0223,231200000.0
2008-07-11 16:49:00,2.02225,2.0226,2.0219,2.02255,333900000.0
2008-07-11 16:50:00,2.0225,2.0226,2.022,2.0224,274800000.0
2008-07-11 16:51:00,2.0224,2.02285,2.022,2.0227,469800000.0
2008-07-11 16:52:00,2.0227,2.02445,2.0226,2.0243,334500000.0
2008-07-11 16:53:00,2.02435,2.0246,2.0241,2.02425,352800000.0
2008-07-11 16:54:00,2.02425,2.0243,2.0233,2.0236,427100000.0
2008-07-11 16:55:00,2.0236,2.02395,2.0229,2.0236,401300000.0
2008-07-11 16:56:00,2.0236,2.02365,2.0231,2.02315,328200000.0
2008-07-11 16:57:00,2.02315,2.02315,2.0227,2.02295,152100000.0
2008-07-11 16:58:00,2.02295,2.02325,2.0228,2.02315,406600000.0
2008-07-11 16:59:00,2.0231,2.0236,2.02195,2.022,423300000.0
2008-07-11 17:00:00,2.0221,2.02335,2.0219,2.0232,383800000.0
2008-07-11 17:01:00,2.0232,2.0234,2.0229,2.0229,254400000.0
2008-07-11 17:02:00,2.0229,2.0235,2.0229,2.02335,297700000.0
2008-07-11 17:03:00,2.02335,2.024,2.0229,2.024,233900000.0
2008-07-11 17:04:00,2.02395,2.02395,2.0226,2.02295,322300000.0
2008-07-11 17:05:00,2.02295,2.0237,2.02295,2.02365,328100000.0
2008-07-11 17:06:00,2.02365,2.024,2.02325,2.02345,282400000.0
2008-07-11 17:07:00,2.02345,2.02395,2.02325,2.02385,317300000.0
2008-07-11 17:08:00,2.0237,2.024,2.02325,2.0234,380900000.0
2008-07-11 17:09:00,2.0234,2.0235,2.023,2.02335,246000000.0
2008-07-11 17:10:00,2.02335,2.02395,2.02325,2.02375,252700000.0
2008-07-11 17:11:00,2.02375,2.02405,2.0237,2.02385,227900000.0
2008-07-11 17:12:00,2.02395,2.0241,2.02375,2.02375,317300000.0
2008-07-11 17:13:00,2.02385,2.02435,2.0237,2.02425,255100000.0
2008-07-11 17:14:00,2.02425,2.02435,2.0237,2.02415,348800000.0
2008-07-11 17:15:00,2.02415,2.0245,2.0239,2.02395,348500000.0
2008-07-11 17:16:00,2.024,2.0245,2.024,2.0242,334800000.0
2008-07-11 17:17:00,2.0242,2.02435,2.0239,2.02405,364300000.0
2008-07-11 17:18:00,2.02405,2.0246,2.0238,2.0243,285500000.0
2008-07-11 17:19:00,2.02425,2.0246,2.0233,2.02445,358800000.0
2008-07-11 17:20:00,2.02445,2.02485,2.02415,2.02435,293700000.0
2008-07-11 17:21:00,2.02435,2.0249,2.0241,2.02425,268100000.0
2008-07-11 17:22:00,2.0242,2.02425,2.0235,2.0239,336800000.0
2008-07-11 17:23:00,2.0239,2.02405,2.02365,2.02385,226700000.0
2008-07-11 17:24:00,2.02375,2.0242,2.0237,2.024,190800000.0
2008-07-11 17:25:00,2.024,2.02435,2.0237,2.0242,340700000.0
2008-07-11 17:26:00,2.0242,2.02455,2.02405,2.02445,292800000.0
2008-07-11 17:27:00,2.02445,2.0246,2.0241,2.02445,214100000.0
2008-07-11 17:28:00,2.02445,2.02475,2.0243,2.02455,349200000.0
2008-07-11 17:29:00,2.0245,2.0247,2.024,2.02445,275000000.0
2008-07-11 17:30:00,2.02445,2.0245,2.0239,2.02405,301300000.0
2008-07-11 17:31:00,2.02405,2.0241,2.02345,2.0235,263200000.0
2008-07-11 17:32:00,2.02345,2.0235,2.023,2.0234,387400000.0
2008-07-11 17:33:00,2.0234,2.0238,2.02325,2.0237,392400000.0
2008-07-11 17:34:00,2.0237,2.0247,2.0235,2.0239,319500000.0
2008-07-11 17:35:00,2.0239,2.0247,2.0237,2.02455,370000000.0
2008-07-11 17:36:00,2.0245,2.0247,2.024,2.0246,427000000.0
2008-07-11 17:37:00,2.0246,2.0247,2.0242,2.0243,406700000.0
2008-07-11 17:38:00,2.02425,2.02435,2.0236,2.0238,493700000.0
2008-07-11 17:39:00,2.0238,2.0243,2.0235,2.02405,371400000.0
2008-07-11 17:40:00,2.024,2.0243,2.0237,2.0239,522700000.0
2008-07-11 17:41:00,2.0239,2.02415,2.02365,2.0237,372400000.0
2008-07-11 17:42:00,2.0237,2.0238,2.0233,2.02375,460000000.0
2008-07-11 17:43:00,2.02375,2.0242,2.02355,2.02405,370500000.0
2008-07-11 17:44:00,2.02405,2.0252,2.0239,2.025,472600000.0
2008-07-11 17:45:00,2.025,2.0255,2.0248,2.0253,469300000.0
2008-07-11 17:46:00,2.02525,2.02545,2.0246,2.0252,456900000.0
2008-07-11 17:47:00,2.0253,2.0255,2.025,2.02525,411100000.0
2008-07-11 17:48:00,2.0253,2.0256,2.0251,2.02535,364100000.0
2008-07-11 17:49:00,2.02535,2.0255,2.0247,2.0247,475800000.0
2008-07-11 17:50:00,2.02485,2.02495,2.0243,2.0243,361400000.0
2008-07-11 17:51:00,2.02415,2.0246,2.024,2.02455,519400000.0
2008-07-11 17:52:00,2.0246,2.0246,2.024,2.0243,530900000.0
2008-07-11 17:53:00,2.0243,2.02465,2.02425,2.02435,407500000.0
2008-07-11 17:54:00,2.02435,2.0247,2.0239,2.0239,541100000.0
2008-07-11 17:55:00,2.0239,2.0244,2.0238,2.0244,585300000.0
2008-07-11 17:56:00,2.0244,2.0246,2.024,2.02455,511800000.0
2008-07-11 17:57:00,2.02455,2.0246,2.0241,2.0246,507600000.0
2008-07-11 17:58:00,2.02455,2.0249,2.0245,2.0248,679300000.0
2008-07-11 17:59:00,2.0248,2.0252,2.0245,2.02505,757700000.0
2008-07-11 18:00:00,2.0252,2.0256,2.0245,2.0245,655200000.0
2008-07-11 18:01:00,2.0245,2.0246,2.0241,2.0243,557000000.0
2008-07-11 18:02:00,2.02425,2.0249,2.0241,2.0244,388500000.0
2008-07-11 18:03:00,2.0244,2.0251,2.0244,2.02485,512800000.0
2008-07-11 18:04:00,2.02475,2.0255,2.0247,2.0255,434500000.0
2008-07-11 18:05:00,2.0255,2.0257,2.0246,2.0247,478300000.0
2008-07-11 18:06:00,2.0247,2.02475,2.0239,2.02415,371400000.0
2008-07-11 18:07:00,2.02415,2.0253,2.02415,2.02525,302800000.0
2008-07-11 18:08:00,2.0249,2.0254,2.0244,2.02485,555799999.0
2008-07-11 18:09:00,2.02485,2.02485,2.02435,2.0245,240700000.0
2008-07-11 18:10:00,2.0245,2.0245,2.0236,2.02385,333900000.0
2008-07-11 18:11:00,2.02385,2.02385,2.02335,2.02345,250700000.0
2008-07-11 18:12:00,2.02345,2.024,2.0234,2.0239,235300000.0
2008-07-11 18:13:00,2.02395,2.02415,2.02385,2.02405,212100000.0
2008-07-11 18:14:00,2.024,2.0244,2.0239,2.02435,247400000.0
2008-07-11 18:15:00,2.02435,2.02435,2.02385,2.02405,214400000.0
2008-07-11 18:16:00,2.02405,2.0241,2.0236,2.0238,253600000.0
2008-07-11 18:17:00,2.0238,2.0241,2.0235,2.0241,217000000.0
2008-07-11 18:18:00,2.0241,2.0241,2.0237,2.02405,193600000.0
2008-07-11 18:19:00,2.02405,2.02405,2.02345,2.0235,354200000.0
2008-07-11 18:20:00,2.0236,2.0237,2.0231,2.02345,349500000.0
2008-07-11 18:21:00,2.02345,2.02395,2.0231,2.0238,459500000.0
2008-07-11 18:22:00,2.0238,2.02385,2.0234,2.0237,310400000.0
2008-07-11 18:23:00,2.0237,2.0238,2.02335,2.0235,165300000.0
2008-07-11 18:24:00,2.02355,2.02375,2.0235,2.02365,188800000.0
2008-07-11 18:25:00,2.02365,2.02375,2.0236,2.0236,124800000.0
2008-07-11 18:26:00,2.0235,2.02395,2.0235,2.02385,223500000.0
2008-07-11 18:27:00,2.0237,2.02395,2.0235,2.02395,178200000.0
2008-07-11 18:28:00,2.0239,2.0243,2.0237,2.0241,236800000.0
2008-07-11 18:29:00,2.0241,2.0242,2.0235,2.0237,341200000.0
2008-07-11 18:30:00,2.0239,2.0241,2.02355,2.0238,236900000.0
2008-07-11 18:31:00,2.0238,2.02395,2.0236,2.02395,252800000.0
2008-07-11 18:32:00,2.02395,2.02395,2.02315,2.0232,219700000.0
2008-07-11 18:33:00,2.02325,2.02375,2.0229,2.0236,251800000.0
2008-07-11 18:34:00,2.02365,2.02365,2.0231,2.0231,112000000.0
2008-07-11 18:35:00,2.0231,2.0231,2.0225,2.02295,306100000.0
2008-07-11 18:36:00,2.02295,2.02335,2.0229,2.02305,187700000.0
2008-07-11 18:37:00,2.02305,2.0231,2.02295,2.023,73600000.0
2008-07-11 18:38:00,2.02305,2.02305,2.0225,2.0225,188200000.0
2008-07-11 18:39:00,2.02255,2.02265,2.0224,2.0225,148400000.0
2008-07-11 18:40:00,2.0225,2.0225,2.0219,2.02225,187800000.0
2008-07-11 18:41:00,2.02225,2.0229,2.02215,2.0229,125300000.0
2008-07-11 18:42:00,2.0229,2.02295,2.02235,2.0226,118600000.0
2008-07-11 18:43:00,2.02265,2.02335,2.02265,2.02335,118600000.0
2008-07-11 18:44:00,2.02335,2.0234,2.02185,2.022,302300000.0
2008-07-11 18:45:00,2.02205,2.02225,2.0219,2.022,264000000.0
2008-07-11 18:46:00,2.022,2.0225,2.02185,2.022,275000000.0
2008-07-11 18:47:00,2.022,2.02245,2.0219,2.0223,275500000.0
2008-07-11 18:48:00,2.0223,2.02235,2.0218,2.0218,122600000.0
2008-07-11 18:49:00,2.02195,2.02215,2.02185,2.022,118800000.0
2008-07-11 18:50:00,2.022,2.0222,2.02165,2.022,264800000.0
2008-07-11 18:51:00,2.022,2.0222,2.0219,2.022,92400000.0
2008-07-11 18:52:00,2.022,2.02265,2.0219,2.02265,207700000.0
2008-07-11 18:53:00,2.02265,2.0229,2.0225,2.0227,166000000.0
2008-07-11 18:54:00,2.0227,2.0233,2.02255,2.0231,235800000.0
2008-07-11 18:55:00,2.0231,2.0231,2.02255,2.02285,142800000.0
2008-07-11 18:56:00,2.02275,2.02275,2.02235,2.02255,182200000.0
2008-07-11 18:57:00,2.02255,2.02305,2.02255,2.02285,101600000.0
2008-07-11 18:58:00,2.02285,2.02335,2.02285,2.02305,75600000.0
2008-07-11 18:59:00,2.02305,2.02305,2.0222,2.0223,145800000.0
2008-07-11 19:00:00,2.02235,2.0227,2.02225,2.02255,101000000.0
2008-07-11 19:01:00,2.02255,2.02255,2.02205,2.0224,125400000.0
2008-07-11 19:02:00,2.0224,2.02275,2.0222,2.02275,120300000.0
2008-07-11 19:03:00,2.02275,2.0228,2.02215,2.02245,263200000.0
2008-07-11 19:04:00,2.02245,2.02265,2.0221,2.0222,125800000.0
2008-07-11 19:05:00,2.02215,2.0224,2.02205,2.0223,167800000.0
2008-07-11 19:06:00,2.0224,2.02265,2.02225,2.02235,191400000.0
2008-07-11 19:07:00,2.0224,2.02255,2.0221,2.0221,168000000.0
2008-07-11 19:08:00,2.0221,2.0221,2.0216,2.02185,147000000.0
2008-07-11 19:09:00,2.02185,2.02195,2.0217,2.0219,84600000.0
2008-07-11 19:10:00,2.022,2.0226,2.0218,2.02255,285800000.0
2008-07-11 19:11:00,2.02255,2.0228,2.02235,2.02265,279500000.0
2008-07-11 19:12:00,2.02255,2.02265,2.02175,2.0225,366200000.0
2008-07-11 19:13:00,2.02255,2.02265,2.022,2.02235,360000000.0
2008-07-11 19:14:00,2.02245,2.0229,2.02225,2.02235,266500000.0
2008-07-11 19:15:00,2.0224,2.0226,2.0217,2.0223,196400000.0
2008-07-11 19:16:00,2.0224,2.02255,2.0223,2.02235,74500000.0
2008-07-11 19:17:00,2.02235,2.02245,2.0218,2.02215,241900000.0
2008-07-11 19:18:00,2.02205,2.0224,2.02205,2.0222,168100000.0
2008-07-11 19:19:00,2.0222,2.02225,2.0216,2.02195,187600000.0
2008-07-11 19:20:00,2.02185,2.0221,2.02165,2.02185,207400000.0
2008-07-11 19:21:00,2.0219,2.02225,2.02145,2.02225,227700000.0
2008-07-11 19:22:00,2.02225,2.02225,2.0219,2.0221,99900000.0
2008-07-11 19:23:00,2.0221,2.0233,2.02205,2.02295,248600000.0
2008-07-11 19:24:00,2.023,2.0231,2.02275,2.02295,201800000.0
2008-07-11 19:25:00,2.02305,2.02305,2.02255,2.0227,138200000.0
2008-07-11 19:26:00,2.02255,2.0233,2.02255,2.0231,148400000.0
2008-07-11 19:27:00,2.0231,2.0233,2.02275,2.023,211400000.0
2008-07-11 19:28:00,2.023,2.0233,2.0226,2.0229,150000000.0
2008-07-11 19:29:00,2.023,2.02305,2.0227,2.02275,77900000.0
2008-07-11 19:30:00,2.02265,2.0227,2.0222,2.0224,173900000.0
2008-07-11 19:31:00,2.02245,2.02305,2.02215,2.02305,196100000.0
2008-07-11 19:32:00,2.02285,2.0231,2.02255,2.02255,211800000.0
2008-07-11 19:33:00,2.02245,2.02285,2.02225,2.02225,153800000.0
2008-07-11 19:34:00,2.02235,2.0231,2.02235,2.0231,242900000.0
2008-07-11 19:35:00,2.02305,2.02305,2.02265,2.0229,57400000.0
2008-07-11 19:36:00,2.0229,2.023,2.02265,2.02265,66200000.0
2008-07-11 19:37:00,2.02265,2.023,2.02245,2.02275,141500000.0
2008-07-11 19:38:00,2.02275,2.0235,2.0226,2.0235,111000000.0
2008-07-11 19:39:00,2.02355,2.0236,2.02335,2.0235,62000000.0
2008-07-11 19:40:00,2.02355,2.02375,2.02315,2.02335,204800000.0
2008-07-11 19:41:00,2.0233,2.0234,2.02305,2.02325,202500000.0
2008-07-11 19:42:00,2.02325,2.02375,2.02325,2.0235,184800000.0
2008-07-11 19:43:00,2.0235,2.0235,2.02285,2.02285,221300000.0
2008-07-11 19:44:00,2.02305,2.02365,2.02295,2.02355,183400000.0
2008-07-11 19:45:00,2.02355,2.02355,2.02295,2.023,100800000.0
2008-07-11 19:46:00,2.0231,2.0233,2.02265,2.0233,160400000.0
2008-07-11 19:47:00,2.02325,2.02325,2.02265,2.02265,57300000.0
2008-07-11 19:48:00,2.0227,2.02285,2.0225,2.0225,90700000.0
2008-07-11 19:49:00,2.0225,2.0227,2.0225,2.0225,61600000.0
2008-07-11 19:50:00,2.02255,2.02265,2.02195,2.02195,162900000.0
2008-07-11 19:51:00,2.02205,2.02205,2.0214,2.02205,274700000.0
2008-07-11 19:52:00,2.02205,2.0221,2.0215,2.0217,162600000.0
2008-07-11 19:53:00,2.0217,2.0221,2.02165,2.0218,164700000.0
2008-07-11 19:54:00,2.0219,2.02225,2.0218,2.0222,256300000.0
2008-07-11 19:55:00,2.0222,2.02255,2.0221,2.0225,133200000.0
2008-07-11 19:56:00,2.0225,2.02265,2.0223,2.02265,189200000.0
2008-07-11 19:57:00,2.02265,2.02295,2.02245,2.0228,182000000.0
2008-07-11 19:58:00,2.0228,2.02305,2.02145,2.02155,211400000.0
2008-07-11 19:59:00,2.0216,2.02165,2.02135,2.0214,106600000.0
2008-07-11 20:00:00,2.02135,2.0221,2.0213,2.0213,264400000.0
2008-07-11 20:01:00,2.02135,2.0219,2.02095,2.0219,264200000.0
2008-07-11 20:02:00,2.0219,2.022,2.0216,2.02165,70700000.0
2008-07-11 20:03:00,2.0216,2.0225,2.02155,2.022,265700000.0
2008-07-11 20:04:00,2.022,2.02385,2.0219,2.0237,357300000.0
2008-07-11 20:05:00,2.0237,2.02375,2.0235,2.0236,110700000.0
2008-07-11 20:06:00,2.0236,2.02445,2.0236,2.0241,149600000.0
2008-07-11 20:07:00,2.0241,2.0245,2.024,2.02415,318200000.0
2008-07-11 20:08:00,2.024,2.0242,2.0236,2.02385,195200000.0
2008-07-11 20:09:00,2.02385,2.02395,2.0233,2.0237,187000000.0
2008-07-11 20:10:00,2.0236,2.02375,2.0231,2.02335,178400000.0
2008-07-11 20:11:00,2.02335,2.0234,2.02305,2.02305,156100000.0
2008-07-11 20:12:00,2.02305,2.024,2.02305,2.024,289700000.0
2008-07-11 20:13:00,2.024,2.024,2.023,2.02305,254700000.0
2008-07-11 20:14:00,2.02305,2.0236,2.02305,2.02355,171400000.0
2008-07-11 20:15:00,2.02355,2.024,2.02345,2.024,227400000.0
2008-07-11 20:16:00,2.024,2.024,2.0237,2.02375,51300000.0
2008-07-11 20:17:00,2.0235,2.02375,2.0234,2.02355,85800000.0
2008-07-11 20:18:00,2.02355,2.02365,2.0232,2.0232,136000000.0
2008-07-11 20:19:00,2.0232,2.0237,2.0232,2.0235,82800000.0
2008-07-11 20:20:00,2.0235,2.02355,2.0229,2.023,197300000.0
2008-07-11 20:21:00,2.023,2.02325,2.0219,2.0219,282800000.0
2008-07-11 20:22:00,2.0219,2.0224,2.0219,2.02205,176900000.0
2008-07-11 20:23:00,2.02205,2.0222,2.0211,2.0211,315100000.0
2008-07-11 20:24:00,2.0211,2.02135,2.0208,2.02115,299200000.0
2008-07-11 20:25:00,2.0213,2.02195,2.02115,2.02185,285100000.0
2008-07-11 20:26:00,2.0218,2.0223,2.0216,2.0223,264800000.0
2008-07-11 20:27:00,2.0221,2.0226,2.0217,2.0217,213300000.0
2008-07-11 20:28:00,2.0217,2.022,2.0216,2.0218,200700000.0
2008-07-11 20:29:00,2.0218,2.022,2.0218,2.0218,26400000.0
2008-07-11 20:30:00,2.0218,2.02205,2.0218,2.0219,256600000.0
2008-07-11 20:31:00,2.0219,2.022,2.0218,2.0218,151100000.0
2008-07-11 20:32:00,2.02175,2.02175,2.0211,2.0216,239000000.0
2008-07-11 20:33:00,2.0216,2.02175,2.0214,2.0216,210400000.0
2008-07-11 20:34:00,2.0216,2.0216,2.0212,2.0212,165900000.0
2008-07-11 20:35:00,2.0212,2.0212,2.021,2.0211,56400000.0
2008-07-11 20:36:00,2.0211,2.0214,2.021,2.0212,272500000.0
2008-07-11 20:37:00,2.0212,2.0214,2.0207,2.0212,281500000.0
2008-07-11 20:38:00,2.0212,2.02135,2.0205,2.0212,340200000.0
2008-07-11 20:39:00,2.0212,2.022,2.0211,2.0218,320300000.0
2008-07-11 20:40:00,2.0218,2.02205,2.02125,2.0214,249700000.0
2008-07-11 20:41:00,2.0214,2.0215,2.0211,2.0211,180200000.0
2008-07-11 20:42:00,2.0211,2.0215,2.0211,2.0215,120400000.0
2008-07-11 20:43:00,2.0215,2.0215,2.02095,2.0214,226300000.0
2008-07-11 20:44:00,2.0214,2.0218,2.02115,2.0217,205900000.0
2008-07-11 20:45:00,2.0218,2.0229,2.0217,2.02255,320300000.0
2008-07-11 20:46:00,2.0225,2.0242,2.0225,2.0239,295600000.0
2008-07-11 20:47:00,2.02385,2.02425,2.0236,2.02385,353700000.0
2008-07-11 20:48:00,2.0239,2.0239,2.0226,2.023,243800000.0
2008-07-11 20:49:00,2.023,2.0256,2.023,2.02525,440900000.0
2008-07-11 20:50:00,2.02525,2.0259,2.02475,2.0248,462500000.0
2008-07-11 20:51:00,2.0248,2.025,2.0233,2.0236,315200000.0
2008-07-11 20:52:00,2.0238,2.02435,2.0231,2.02425,302200000.0
2008-07-11 20:53:00,2.02425,2.02475,2.0239,2.02415,271600000.0
2008-07-11 20:54:00,2.02415,2.02415,2.0227,2.0231,287600000.0
2008-07-11 20:55:00,2.023,2.0238,2.0228,2.02365,362800000.0
2008-07-11 20:56:00,2.0236,2.02395,2.0227,2.0231,283800000.0
2008-07-11 20:57:00,2.0233,2.0235,2.0228,2.02325,336600000.0
2008-07-11 20:58:00,2.02325,2.02385,2.0231,2.0234,319200000.0
2008-07-11 20:59:00,2.0234,2.0239,2.02315,2.0232,346800000.0
2008-07-11 21:00:00,2.02315,2.0238,2.0231,2.0235,382400000.0
2008-07-11 21:01:00,2.02365,2.02415,2.02295,2.02415,329900000.0
2008-07-11 21:02:00,2.02415,2.02415,2.02295,2.02295,340700000.0
2008-07-11 21:03:00,2.02275,2.02385,2.0223,2.0238,474600001.0
2008-07-11 21:04:00,2.0238,2.02395,2.02275,2.02275,443100000.0
2008-07-11 21:05:00,2.02285,2.023,2.0216,2.0218,352300000.0
2008-07-11 21:06:00,2.0218,2.02205,2.0206,2.0208,447300000.0
2008-07-11 21:07:00,2.02075,2.0209,2.01895,2.0193,379700000.0
2008-07-11 21:08:00,2.0193,2.0203,2.0193,2.02,303000000.0
2008-07-11 21:09:00,2.02,2.02015,2.0191,2.0199,347000000.0
2008-07-11 21:10:00,2.0199,2.02075,2.0197,2.0204,278900000.0
2008-07-11 21:11:00,2.0205,2.02095,2.02035,2.0208,239900000.0
2008-07-11 21:12:00,2.02075,2.02175,2.02075,2.0212,282700000.0
2008-07-11 21:13:00,2.0212,2.0214,2.02035,2.02035,410300000.0
2008-07-11 21:14:00,2.0203,2.0208,2.02,2.02,277800000.0
2008-07-11 21:15:00,2.02,2.0201,2.0188,2.0195,369500000.0
2008-07-11 21:16:00,2.0195,2.02025,2.0193,2.02015,393100000.0
2008-07-11 21:17:00,2.02015,2.02015,2.01945,2.01945,172800000.0
2008-07-11 21:18:00,2.0195,2.0197,2.01855,2.01875,224100000.0
2008-07-11 21:19:00,2.01855,2.01885,2.01855,2.0186,105600000.0
2008-07-11 21:20:00,2.0186,2.01895,2.0185,2.01895,149300000.0
2008-07-11 21:21:00,2.01895,2.01955,2.0189,2.0195,130900000.0
2008-07-11 21:22:00,2.0195,2.01975,2.0187,2.01975,274700000.0
2008-07-11 21:23:00,2.0194,2.02,2.0194,2.0199,193800000.0
2008-07-11 21:24:00,2.02,2.02,2.01955,2.01965,149400000.0
2008-07-11 21:25:00,2.0198,2.0199,2.0196,2.0197,98200000.0
2008-07-11 21:26:00,2.0197,2.0206,2.01905,2.01905,178600000.0
2008-07-11 21:27:00,2.01905,2.0198,2.0188,2.01965,431500000.0
2008-07-11 21:28:00,2.0197,2.01995,2.0194,2.0194,169800000.0
2008-07-11 21:29:00,2.01935,2.01995,2.0193,2.0198,206300000.0
2008-07-11 21:30:00,2.01985,2.0199,2.0196,2.01985,127100000.0
2008-07-11 21:31:00,2.01985,2.01995,2.01955,2.0198,178800000.0
2008-07-11 21:32:00,2.0199,2.01995,2.01865,2.01865,427780000.0
2008-07-11 21:33:00,2.01865,2.0187,2.0179,2.0185,280200000.0
2008-07-11 21:34:00,2.0185,2.0198,2.0185,2.0198,157200000.0
2008-07-11 21:35:00,2.01975,2.0206,2.0195,2.01955,295940000.0
2008-07-11 21:36:00,2.01955,2.0202,2.0192,2.0192,247500000.0
2008-07-11 21:37:00,2.0192,2.0192,2.0182,2.01825,295500000.0
2008-07-11 21:38:00,2.0184,2.0188,2.0176,2.0184,328500000.0
2008-07-11 21:39:00,2.0184,2.01915,2.0184,2.01905,103700000.0
2008-07-11 21:40:00,2.0191,2.01955,2.01905,2.01935,152300000.0
2008-07-11 21:41:00,2.0194,2.01945,2.0192,2.0192,55000000.0
2008-07-11 21:42:00,2.0192,2.0193,2.019,2.019,100300000.0
2008-07-11 21:43:00,2.019,2.0191,2.01855,2.0189,207800000.0
2008-07-11 21:44:00,2.0189,2.01905,2.01835,2.01865,196900000.0
2008-07-11 21:45:00,2.01865,2.01865,2.0185,2.0186,153600000.0
2008-07-11 21:46:00,2.0186,2.01885,2.01855,2.01865,94600000.0
2008-07-11 21:47:00,2.01865,2.01885,2.01835,2.0185,202100000.0
2008-07-11 21:48:00,2.01845,2.0185,2.01815,2.01835,123100000.0
2008-07-11 21:49:00,2.01825,2.0186,2.0181,2.0184,132400000.0
2008-07-11 21:50:00,2.0184,2.01865,2.0184,2.0185,49400000.0
2008-07-11 21:51:00,2.0185,2.0186,2.01835,2.0185,53500000.0
2008-07-11 21:52:00,2.0185,2.0193,2.0181,2.01915,159100000.0
2008-07-11 21:53:00,2.01915,2.0193,2.01895,2.01895,191400000.0
2008-07-11 21:54:00,2.01895,2.0191,2.0189,2.019,99100000.0
2008-07-11 21:55:00,2.0189,2.01915,2.01865,2.01915,197700000.0
2008-07-11 21:56:00,2.0192,2.01965,2.0191,2.01965,104000000.0
2008-07-11 21:57:00,2.0197,2.0197,2.0193,2.01945,122500000.0
2008-07-11 21:58:00,2.01945,2.01945,2.0193,2.0194,71900000.0
2008-07-11 21:59:00,2.0194,2.0196,2.0193,2.0193,62000000.0
2008-07-11 22:00:00,2.0193,2.02025,2.0193,2.02025,105800000.0
2008-07-11 22:01:00,2.02015,2.0202,2.0201,2.0201,16800000.0
2008-07-11 22:02:00,2.0201,2.02045,2.0201,2.0204,91700000.0
2008-07-11 22:03:00,2.02035,2.02045,2.02015,2.0202,153600000.0
2008-07-11 22:04:00,2.0202,2.0204,2.02,2.02005,148200000.0
2008-07-11 22:05:00,2.02,2.02035,2.02,2.0203,93800000.0
2008-07-11 22:06:00,2.0203,2.02065,2.0203,2.0205,71700000.0
2008-07-11 22:07:00,2.0206,2.0206,2.02015,2.0204,104200000.0
2008-07-11 22:08:00,2.0205,2.0205,2.0195,2.01965,103400000.0
2008-07-11 22:09:00,2.01965,2.0199,2.01965,2.0199,14600000.0
2008-07-11 22:10:00,2.0199,2.02005,2.0197,2.0197,36900000.0
2008-07-11 22:11:00,2.0197,2.0197,2.01955,2.0197,26300000.0
2008-07-11 22:12:00,2.0196,2.0199,2.0196,2.01975,43500000.0
2008-07-11 22:13:00,2.01975,2.0199,2.01975,2.01985,33900000.0
2008-07-11 22:14:00,2.01995,2.01995,2.0196,2.0197,40000000.0
2008-07-11 22:15:00,2.0197,2.0197,2.0197,2.0197,17000000.0
2008-07-11 22:16:00,2.0197,2.0199,2.01955,2.0197,57100000.0
2008-07-11 22:17:00,2.0197,2.0197,2.0194,2.0194,27300000.0
2008-07-11 22:18:00,2.0194,2.01945,2.0184,2.01875,255200000.0
2008-07-11 22:19:00,2.01875,2.01875,2.0183,2.0186,95100000.0
2008-07-11 22:20:00,2.0186,2.019,2.01785,2.0182,102940000.0
2008-07-11 22:21:00,2.01825,2.01825,2.018,2.01815,49800000.0
2008-07-11 22:22:00,2.01815,2.01835,2.01775,2.0179,120300000.0
2008-07-11 22:23:00,2.0179,2.0189,2.0179,2.0187,111200000.0
2008-07-11 22:24:00,2.0187,2.01885,2.01865,2.0188,48600000.0
2008-07-11 22:25:00,2.0188,2.01935,2.0188,2.0189,125200000.0
2008-07-11 22:26:00,2.0189,2.01905,2.01855,2.0189,75800000.0
2008-07-11 22:27:00,2.0189,2.0191,2.0189,2.0189,43000000.0
2008-07-11 22:28:00,2.0191,2.0191,2.019,2.01905,17400000.0
2008-07-11 22:29:00,2.019,2.0195,2.019,2.0194,41300000.0
2008-07-11 22:30:00,2.0194,2.0196,2.0194,2.0196,21300000.0
2008-07-11 22:31:00,2.0196,2.0196,2.0195,2.01955,35300000.0
2008-07-11 22:32:00,2.01955,2.01955,2.01945,2.01945,10800000.0
2008-07-11 22:33:00,2.0195,2.01955,2.01895,2.0193,32800000.0
2008-07-11 22:34:00,2.01925,2.0194,2.019,2.0194,27200000.0
2008-07-11 22:35:00,2.01935,2.0197,2.0192,2.0196,62300000.0
2008-07-11 22:36:00,2.01965,2.02035,2.01965,2.0201,69200000.0
2008-07-11 22:37:00,2.0202,2.0206,2.02015,2.0204,88600000.0
2008-07-11 22:38:00,2.0204,2.0206,2.02025,2.0204,62500000.0
2008-07-11 22:39:00,2.0204,2.02055,2.02015,2.02035,233700000.0
2008-07-11 22:40:00,2.02035,2.02075,2.02035,2.02035,61900000.0
2008-07-11 22:41:00,2.0204,2.02055,2.0202,2.02035,50700000.0
2008-07-11 22:42:00,2.02045,2.02055,2.02045,2.02055,23600000.0
2008-07-11 22:43:00,2.02055,2.02095,2.02045,2.02095,209800000.0
2008-07-11 22:44:00,2.02095,2.02115,2.0209,2.0209,15500000.0
2008-07-11 22:45:00,2.02085,2.0211,2.0206,2.02085,46600000.0
2008-07-11 22:46:00,2.0208,2.0212,2.0205,2.0212,18000000.0
2008-07-11 22:47:00,2.0212,2.0215,2.0211,2.02115,18000000.0
2008-07-11 22:48:00,2.0211,2.02125,2.021,2.02125,22000000.0
2008-07-11 22:49:00,2.0212,2.0216,2.0212,2.0216,9000000.0
2008-07-11 22:50:00,2.02155,2.0216,2.02155,2.02155,3000000.0
2008-07-11 22:51:00,2.0216,2.0216,2.02155,2.02155,4000000.0
2008-07-11 22:52:00,2.02155,2.0217,2.02125,2.0213,31000000.0
2008-07-11 22:53:00,2.0215,2.0217,2.0213,2.02145,25600000.0
2008-07-11 22:54:00,2.02155,2.02155,2.0212,2.0212,21000000.0
2008-07-11 22:55:00,2.0212,2.0213,2.02045,2.02045,15000000.0
2008-07-11 22:56:00,2.02045,2.02095,2.02045,2.02095,7400000.0
2008-07-11 22:57:00,2.02095,2.02095,2.0193,2.0198,50600000.0
2008-07-11 22:58:00,2.0199,2.0202,2.01985,2.02015,61300000.0
2008-07-11 22:59:00,2.02005,2.02045,2.0192,2.02045,26800000.0
2008-07-13 23:00:00,2.01721,2.01802,2.01718,2.01799,170600000.0
2008-07-13 23:01:00,2.01763,2.01823,2.01706,2.0177,37600000.0
2008-07-13 23:02:00,2.01783,2.01835,2.01767,2.01835,176800000.0
2008-07-13 23:03:00,2.01806,2.01827,2.01719,2.01762,219600000.0
2008-07-13 23:04:00,2.01831,2.0194,2.01795,2.01922,68800000.0
2008-07-13 23:05:00,2.01883,2.01917,2.01839,2.01876,66200000.0
2008-07-13 23:06:00,2.01836,2.01877,2.0179,2.01845,40400000.0
2008-07-13 23:07:00,2.01838,2.01859,2.01816,2.01846,39400000.0
2008-07-13 23:08:00,2.01837,2.01864,2.01835,2.01841,103700000.0
2008-07-13 23:09:00,2.01826,2.01856,2.01826,2.01844,18800000.0
2008-07-13 23:10:00,2.0184,2.0185,2.0181,2.0184,15000000.0
2008-07-13 23:11:00,2.0184,2.0188,2.018,2.0185,91700000.0
2008-07-13 23:12:00,2.01827,2.01863,2.01802,2.01863,42600000.0
2008-07-13 23:13:00,2.0186,2.0191,2.0186,2.0186,16100000.0
2008-07-13 23:14:00,2.0186,2.0187,2.0185,2.0186,20100000.0
2008-07-13 23:15:00,2.0186,2.0195,2.0184,2.0185,115300000.0
2008-07-13 23:16:00,2.01865,2.01867,2.01811,2.01854,162600000.0
2008-07-13 23:17:00,2.0183,2.0186,2.0183,2.0185,137700000.0
2008-07-13 23:18:00,2.0185,2.0197,2.0184,2.0188,206500000.0
2008-07-13 23:19:00,2.0188,2.0196,2.0185,2.0188,96100000.0
2008-07-13 23:20:00,2.0188,2.0189,2.0187,2.0188,145800000.0
2008-07-13 23:21:00,2.0188,2.0189,2.0187,2.0189,64800000.0
2008-07-13 23:22:00,2.0187,2.0189,2.0186,2.0189,13100000.0
2008-07-13 23:23:00,2.01898,2.01898,2.01898,2.01898,2800000.0
2008-07-13 23:24:00,2.0189,2.0189,2.0187,2.0187,24300000.0
2008-07-13 23:25:00,2.0188,2.0189,2.0187,2.0188,121500000.0
2008-07-13 23:26:00,2.0188,2.0189,2.0187,2.0189,98100000.0
2008-07-13 23:27:00,2.019,2.019,2.0188,2.0189,87000000.0
2008-07-13 23:28:00,2.0189,2.019,2.0187,2.0187,119400000.0
2008-07-13 23:29:00,2.0188,2.0188,2.0187,2.0188,32400000.0
2008-07-13 23:30:00,2.0189,2.0189,2.0189,2.0189,5400000.0
2008-07-13 23:31:00,2.01871,2.01875,2.01854,2.0187,190000000.0
2008-07-13 23:32:00,2.0189,2.0189,2.0188,2.0188,64800000.0
2008-07-13 23:33:00,2.0188,2.0189,2.0187,2.0189,109600000.0
2008-07-13 23:34:00,2.0189,2.0189,2.0189,2.0189,70200000.0
2008-07-13 23:35:00,2.0189,2.0189,2.0188,2.0188,184600000.0
2008-07-13 23:36:00,2.0188,2.0188,2.0187,2.0187,69800000.0
2008-07-13 23:37:00,2.01859,2.0188,2.01852,2.01854,69800000.0
2008-07-13 23:38:00,2.0187,2.0189,2.0187,2.0189,20200000.0
2008-07-13 23:39:00,2.0188,2.0189,2.0188,2.0189,12800000.0
2008-07-13 23:40:00,2.0189,2.0189,2.0189,2.0189,27200000.0
2008-07-13 23:41:00,2.0189,2.0191,2.0189,2.019,125600000.0
2008-07-13 23:42:00,2.019,2.0192,2.0188,2.0188,34400000.0
2008-07-13 23:43:00,2.0188,2.0188,2.0186,2.0187,221300000.0
2008-07-13 23:44:00,2.0187,2.0188,2.0187,2.0187,69200000.0
2008-07-13 23:45:00,2.0187,2.0188,2.0187,2.0188,25500000.0
2008-07-13 23:46:00,2.0188,2.0188,2.0187,2.0187,7400000.0
2008-07-13 23:47:00,2.0188,2.0188,2.0187,2.0188,17200000.0
2008-07-13 23:48:00,2.0189,2.0191,2.0189,2.019,267300000.0
2008-07-13 23:49:00,2.019,2.0193,2.019,2.0192,224100000.0
2008-07-13 23:50:00,2.0191,2.0198,2.0187,2.0194,315900000.0
2008-07-13 23:51:00,2.0193,2.0194,2.0193,2.0193,119800000.0
2008-07-13 23:52:00,2.0193,2.0194,2.0192,2.0192,358700000.0
2008-07-13 23:53:00,2.0192,2.0193,2.0191,2.0191,395200000.0
2008-07-13 23:54:00,2.0191,2.0192,2.0189,2.019,332500000.0
2008-07-13 23:55:00,2.0191,2.0193,2.019,2.0192,315500000.0
2008-07-13 23:56:00,2.0192,2.0194,2.0192,2.0194,233000000.0
2008-07-13 23:57:00,2.0194,2.0195,2.0194,2.0194,41400000.0
2008-07-13 23:58:00,2.0195,2.0195,2.0194,2.0195,47900000.0
2008-07-13 23:59:00,2.0194,2.0196,2.0194,2.0195,24600000.0
2008-07-14 00:00:00,2.0194,2.021,2.0194,2.0204,192600000.0
2008-07-14 00:01:00,2.0204,2.0213,2.0198,2.0213,376400000.0
2008-07-14 00:02:00,2.0212,2.0217,2.0195,2.0203,242100000.0
2008-07-14 00:03:00,2.0203,2.0206,2.0195,2.0196,233700000.0
2008-07-14 00:04:00,2.0197,2.0201,2.0188,2.019,391900000.0
2008-07-14 00:05:00,2.0191,2.02,2.0191,2.0199,135800000.0
2008-07-14 00:06:00,2.0199,2.0213,2.0198,2.0208,211200000.0
2008-07-14 00:07:00,2.0205,2.0216,2.0204,2.0216,186000000.0
2008-07-14 00:08:00,2.0216,2.0218,2.0213,2.0218,166500000.0
2008-07-14 00:09:00,2.0218,2.0218,2.0212,2.0214,195200000.0
2008-07-14 00:10:00,2.0212,2.0213,2.0208,2.0208,72100000.0
2008-07-14 00:11:00,2.0208,2.0212,2.0208,2.021,111200000.0
2008-07-14 00:12:00,2.0209,2.021,2.0206,2.0208,107700000.0
2008-07-14 00:13:00,2.0208,2.0208,2.0206,2.0208,22200000.0
2008-07-14 00:14:00,2.0206,2.0213,2.0206,2.0212,108400000.0
2008-07-14 00:15:00,2.0212,2.0214,2.0212,2.0214,14900000.0
2008-07-14 00:16:00,2.0216,2.0232,2.0216,2.0223,437700000.0
2008-07-14 00:17:00,2.0223,2.023,2.0222,2.023,100900000.0
2008-07-14 00:18:00,2.023,2.0233,2.0224,2.0224,133100000.0
2008-07-14 00:19:00,2.0224,2.0233,2.0224,2.023,422300000.0
2008-07-14 00:20:00,2.023,2.0236,2.023,2.0233,30800000.0
2008-07-14 00:21:00,2.0233,2.0233,2.0229,2.023,167000000.0
2008-07-14 00:22:00,2.023,2.0247,2.023,2.0238,271900000.0
2008-07-14 00:23:00,2.0238,2.0245,2.0238,2.0243,289300000.0
2008-07-14 00:24:00,2.0243,2.0247,2.0237,2.0247,235100000.0
2008-07-14 00:25:00,2.0247,2.0248,2.0246,2.0248,23700000.0
2008-07-14 00:26:00,2.0248,2.0251,2.0239,2.0248,196800000.0
2008-07-14 00:27:00,2.0248,2.0262,2.0247,2.0252,125600000.0
2008-07-14 00:28:00,2.0252,2.026,2.0245,2.0257,370000000.0
2008-07-14 00:29:00,2.0258,2.0264,2.0255,2.0258,128400000.0
2008-07-14 00:30:00,2.0256,2.0258,2.0248,2.025,353600004.0
2008-07-14 00:31:00,2.025,2.0251,2.0245,2.0245,268000003.0
2008-07-14 00:32:00,2.0246,2.0248,2.0245,2.0247,98000000.0
2008-07-14 00:33:00,2.0245,2.0248,2.0245,2.0248,151200000.0
2008-07-14 00:34:00,2.0248,2.0254,2.0248,2.0253,239400000.0
2008-07-14 00:35:00,2.0253,2.0254,2.024,2.024,375300000.0
2008-07-14 00:36:00,2.024,2.0244,2.024,2.0242,186600000.0
2008-07-14 00:37:00,2.0242,2.0246,2.0242,2.0245,405500000.0
2008-07-14 00:38:00,2.0246,2.0247,2.0245,2.0247,611000000.0
2008-07-14 00:39:00,2.0247,2.0249,2.0247,2.0247,310700000.0
2008-07-14 00:40:00,2.0246,2.0246,2.0238,2.0239,417499998.0
2008-07-14 00:41:00,2.0239,2.024,2.0237,2.0238,334800000.0
2008-07-14 00:42:00,2.0239,2.0239,2.0232,2.0232,167400000.0
2008-07-14 00:43:00,2.0233,2.0235,2.0232,2.0235,129600000.0
2008-07-14 00:44:00,2.0234,2.0235,2.023,2.0232,80900000.0
2008-07-14 00:45:00,2.0231,2.0239,2.0231,2.0238,548100000.0
2008-07-14 00:46:00,2.0238,2.024,2.0236,2.024,169100000.0
2008-07-14 00:47:00,2.024,2.0252,2.024,2.0245,147300001.0
2008-07-14 00:48:00,2.0245,2.0248,2.0245,2.0248,111100000.0
2008-07-14 00:49:00,2.0248,2.0248,2.0248,2.0248,22200000.0
2008-07-14 00:50:00,2.0248,2.0248,2.0243,2.0243,58500000.0
2008-07-14 00:51:00,2.0242,2.0248,2.0238,2.024,211100000.0
2008-07-14 00:52:00,2.0242,2.0248,2.0241,2.0248,39600000.0
2008-07-14 00:53:00,2.0248,2.0248,2.0246,2.0246,18000000.0
2008-07-14 00:54:00,2.0248,2.025,2.0248,2.025,7300000.0
2008-07-14 00:55:00,2.0248,2.025,2.0248,2.025,13000000.0
2008-07-14 00:56:00,2.025,2.0251,2.024,2.0241,83900000.0
2008-07-14 00:57:00,2.0242,2.0245,2.0242,2.0242,52300000.0
2008-07-14 00:58:00,2.0243,2.0245,2.0242,2.0245,266500000.0
2008-07-14 00:59:00,2.0245,2.0245,2.0244,2.0244,264500000.0
2008-07-14 01:00:00,2.0244,2.0244,2.0243,2.0244,303400000.0
2008-07-14 01:01:00,2.0244,2.0245,2.0235,2.024,568500000.0
2008-07-14 01:02:00,2.024,2.0241,2.0238,2.0238,635400000.0
2008-07-14 01:03:00,2.0238,2.0238,2.0238,2.0238,2600000.0
2008-07-14 01:04:00,2.0238,2.024,2.0238,2.0238,23200000.0
2008-07-14 01:05:00,2.0239,2.024,2.0236,2.0238,35500000.0
2008-07-14 01:06:00,2.0238,2.0238,2.0236,2.0236,47800000.0
2008-07-14 01:07:00,2.0237,2.0237,2.0236,2.0237,25200000.0
2008-07-14 01:08:00,2.0237,2.0237,2.0232,2.0233,173500000.0
2008-07-14 01:09:00,2.0233,2.0236,2.0233,2.0235,79500000.0
2008-07-14 01:10:00,2.0235,2.0237,2.0234,2.0235,255200000.0
2008-07-14 01:11:00,2.0234,2.0236,2.0233,2.0233,44200000.0
2008-07-14 01:12:00,2.0234,2.0235,2.0233,2.0234,97600000.0
2008-07-14 01:13:00,2.0233,2.0233,2.0224,2.0227,384600000.0
2008-07-14 01:14:00,2.0227,2.0227,2.022,2.02265,51200000.0
2008-07-14 01:15:00,2.0226,2.023,2.0226,2.02295,41600000.0
2008-07-14 01:16:00,2.023,2.023,2.02215,2.02255,123600000.0
2008-07-14 01:17:00,2.02265,2.0229,2.02265,2.02275,32000000.0
2008-07-14 01:18:00,2.02285,2.02305,2.0225,2.0225,92800000.0
2008-07-14 01:19:00,2.02245,2.0226,2.0218,2.0226,98500000.0
2008-07-14 01:20:00,2.0224,2.0226,2.0224,2.0226,22400000.0
2008-07-14 01:21:00,2.02265,2.0227,2.02245,2.02255,28100000.0
2008-07-14 01:22:00,2.0231,2.02355,2.0231,2.02335,25600000.0
2008-07-14 01:23:00,2.0233,2.02335,2.0225,2.0227,51200000.0
2008-07-14 01:24:00,2.0227,2.0229,2.0223,2.0229,44800000.0
2008-07-14 01:25:00,2.02315,2.02345,2.02275,2.02285,118900000.0
2008-07-14 01:26:00,2.0228,2.0228,2.02215,2.02225,76800000.0
2008-07-14 01:27:00,2.02215,2.02255,2.02175,2.02225,86400000.0
2008-07-14 01:28:00,2.02225,2.02255,2.0218,2.02185,67200000.0
2008-07-14 01:29:00,2.02195,2.022,2.02165,2.0218,64000000.0
2008-07-14 01:30:00,2.02195,2.02195,2.02175,2.02185,32000000.0
2008-07-14 01:31:00,2.0219,2.02195,2.0214,2.02185,71400000.0
2008-07-14 01:32:00,2.02165,2.02195,2.02125,2.02155,108800000.0
2008-07-14 01:33:00,2.0215,2.022,2.02145,2.02165,73600000.0
2008-07-14 01:34:00,2.022,2.022,2.0218,2.0218,9600000.0
2008-07-14 01:35:00,2.0219,2.0225,2.02175,2.0224,81900000.0
2008-07-14 01:36:00,2.02255,2.02255,2.0222,2.02235,22400000.0
2008-07-14 01:37:00,2.02235,2.0224,2.02205,2.0222,51200000.0
2008-07-14 01:38:00,2.0223,2.0224,2.0222,2.0223,38400000.0
2008-07-14 01:39:00,2.02245,2.0226,2.02225,2.0224,60800000.0
2008-07-14 01:40:00,2.0221,2.0221,2.02115,2.02145,51200000.0
2008-07-14 01:41:00,2.02145,2.0215,2.02075,2.0209,112000000.0
2008-07-14 01:42:00,2.021,2.02235,2.021,2.0221,101400000.0
2008-07-14 01:43:00,2.0221,2.0222,2.0219,2.02195,35200000.0
2008-07-14 01:44:00,2.022,2.0222,2.0218,2.0221,56400000.0
2008-07-14 01:45:00,2.02215,2.0222,2.0217,2.02205,60800000.0
2008-07-14 01:46:00,2.022,2.0223,2.02185,2.02225,60800000.0
2008-07-14 01:47:00,2.02225,2.02235,2.0222,2.02225,41600000.0
2008-07-14 01:48:00,2.0226,2.02265,2.0215,2.0217,295600000.0
2008-07-14 01:49:00,2.0216,2.02225,2.02155,2.0222,113800000.0
2008-07-14 01:50:00,2.02225,2.0224,2.02165,2.02225,123400000.0
2008-07-14 01:51:00,2.02225,2.0223,2.0215,2.0216,101200000.0
2008-07-14 01:52:00,2.02185,2.02215,2.0216,2.02215,42600000.0
2008-07-14 01:53:00,2.02215,2.02255,2.022,2.02255,75700000.0
2008-07-14 01:54:00,2.0226,2.02305,2.02245,2.02245,103800000.0
2008-07-14 01:55:00,2.02235,2.02315,2.02225,2.02305,256700000.0
2008-07-14 01:56:00,2.0231,2.0236,2.023,2.02315,137600000.0
2008-07-14 01:57:00,2.0231,2.0231,2.0229,2.0229,14100000.0
2008-07-14 01:58:00,2.0229,2.02385,2.0227,2.0235,182400000.0
2008-07-14 01:59:00,2.0235,2.0239,2.0233,2.0233,112000000.0
2008-07-14 02:00:00,2.0235,2.0235,2.02305,2.02315,83200000.0
2008-07-14 02:01:00,2.0232,2.0242,2.0232,2.024,185500000.0
2008-07-14 02:02:00,2.024,2.024,2.02325,2.0234,148500000.0
2008-07-14 02:03:00,2.02345,2.02345,2.0233,2.02335,19200000.0
2008-07-14 02:04:00,2.0233,2.0245,2.0233,2.02395,123700000.0
2008-07-14 02:05:00,2.02395,2.024,2.02355,2.0236,92800000.0
2008-07-14 02:06:00,2.0237,2.02385,2.023,2.0234,107800000.0
2008-07-14 02:07:00,2.0233,2.0237,2.023,2.02345,110500000.0
2008-07-14 02:08:00,2.0233,2.0234,2.0228,2.0231,154400000.0
2008-07-14 02:09:00,2.02295,2.02295,2.02165,2.0226,193600000.0
2008-07-14 02:10:00,2.02215,2.0223,2.0217,2.022,248800000.0
2008-07-14 02:11:00,2.0218,2.0231,2.0218,2.02285,183800000.0
2008-07-14 02:12:00,2.0228,2.0232,2.0224,2.02245,128000000.0
2008-07-14 02:13:00,2.02235,2.0226,2.02225,2.0224,218200000.0
2008-07-14 02:14:00,2.02235,2.02285,2.0222,2.0224,305800000.0
2008-07-14 02:15:00,2.02235,2.0226,2.022,2.02225,346300000.0
2008-07-14 02:16:00,2.02225,2.0223,2.02215,2.0223,18600000.0
2008-07-14 02:17:00,2.0222,2.02325,2.02215,2.0232,91800000.0
2008-07-14 02:18:00,2.02325,2.02445,2.0229,2.0243,178500000.0
2008-07-14 02:19:00,2.0243,2.02545,2.0241,2.02435,189100000.0
2008-07-14 02:20:00,2.0243,2.0246,2.0241,2.0245,85900000.0
2008-07-14 02:21:00,2.0245,2.0245,2.02385,2.02385,42800000.0
2008-07-14 02:22:00,2.0239,2.02415,2.02375,2.0238,58300000.0
2008-07-14 02:23:00,2.02375,2.02405,2.02375,2.0239,96000000.0
2008-07-14 02:24:00,2.0239,2.02425,2.02375,2.0242,82600000.0
2008-07-14 02:25:00,2.0244,2.0246,2.024,2.02405,38200000.0
2008-07-14 02:26:00,2.02415,2.02415,2.0236,2.02405,68800000.0
2008-07-14 02:27:00,2.024,2.0241,2.024,2.024,21000000.0
2008-07-14 02:28:00,2.02395,2.024,2.0237,2.0238,69300000.0
2008-07-14 02:29:00,2.02385,2.0241,2.0238,2.02385,81200000.0
2008-07-14 02:30:00,2.02395,2.02395,2.02285,2.02305,105300000.0
2008-07-14 02:31:00,2.02305,2.0231,2.0226,2.023,52500000.0
2008-07-14 02:32:00,2.02295,2.0231,2.0226,2.0229,70500000.0
2008-07-14 02:33:00,2.0231,2.0232,2.02295,2.023,60900000.0
2008-07-14 02:34:00,2.02295,2.0235,2.02295,2.0232,68600000.0
2008-07-14 02:35:00,2.02325,2.0233,2.02275,2.02315,44100000.0
2008-07-14 02:36:00,2.0232,2.0237,2.0232,2.02355,23100000.0
2008-07-14 02:37:00,2.02355,2.02355,2.0233,2.0233,18900000.0
2008-07-14 02:38:00,2.0233,2.0233,2.02305,2.02305,33500000.0
2008-07-14 02:39:00,2.0229,2.02325,2.02285,2.023,56100000.0
2008-07-14 02:40:00,2.0231,2.0231,2.02255,2.02255,90900000.0
2008-07-14 02:41:00,2.0226,2.0226,2.0222,2.02235,107100000.0
2008-07-14 02:42:00,2.0223,2.02255,2.0221,2.0225,62200000.0
2008-07-14 02:43:00,2.0225,2.0227,2.02225,2.0224,63100000.0
2008-07-14 02:44:00,2.02245,2.0225,2.02185,2.0223,73900000.0
2008-07-14 02:45:00,2.0223,2.0225,2.0222,2.0225,71000000.0
2008-07-14 02:46:00,2.0225,2.0227,2.0225,2.02265,27600000.0
2008-07-14 02:47:00,2.02265,2.02285,2.0224,2.0226,56100000.0
2008-07-14 02:48:00,2.0226,2.0226,2.02255,2.02255,23100000.0
2008-07-14 02:49:00,2.02255,2.02265,2.0224,2.0224,55900000.0
2008-07-14 02:50:00,2.0224,2.0224,2.02215,2.0223,16800000.0
2008-07-14 02:51:00,2.02225,2.0223,2.0222,2.02225,21000000.0
2008-07-14 02:52:00,2.02235,2.0227,2.02235,2.02265,59900000.0
2008-07-14 02:53:00,2.0227,2.0229,2.0224,2.02265,72600000.0
2008-07-14 02:54:00,2.0229,2.02345,2.0223,2.0234,138600000.0
2008-07-14 02:55:00,2.0234,2.0238,2.0227,2.02285,56300000.0
2008-07-14 02:56:00,2.0229,2.02305,2.02265,2.0227,54500000.0
2008-07-14 02:57:00,2.02265,2.02265,2.0226,2.0226,19200000.0
2008-07-14 02:58:00,2.02245,2.02245,2.022,2.0224,44000000.0
2008-07-14 02:59:00,2.02245,2.0226,2.0222,2.0222,65200001.0
2008-07-14 03:00:00,2.0223,2.02245,2.0223,2.0224,84400000.0
2008-07-14 03:01:00,2.0223,2.0224,2.0223,2.0224,18500000.0
2008-07-14 03:02:00,2.0224,2.02245,2.02235,2.02235,13500000.0
2008-07-14 03:03:00,2.0224,2.0224,2.02225,2.02235,30000000.0
2008-07-14 03:04:00,2.0223,2.02245,2.02225,2.02245,35700000.0
2008-07-14 03:05:00,2.0224,2.02245,2.0224,2.0224,16700000.0
2008-07-14 03:06:00,2.02255,2.023,2.02255,2.0229,33300000.0
2008-07-14 03:07:00,2.02285,2.02285,2.0227,2.02275,35600000.0
2008-07-14 03:08:00,2.02275,2.02275,2.0227,2.0227,51600000.0
2008-07-14 03:09:00,2.02265,2.0227,2.02255,2.02255,25200000.0
2008-07-14 03:10:00,2.0227,2.0227,2.02255,2.02255,11600000.0
2008-07-14 03:11:00,2.02255,2.02275,2.02255,2.0227,31300000.0
2008-07-14 03:12:00,2.0227,2.0231,2.02225,2.02305,74500000.0
2008-07-14 03:13:00,2.02295,2.0235,2.0227,2.02275,64000000.0
2008-07-14 03:14:00,2.0227,2.02295,2.02245,2.0225,59100000.0
2008-07-14 03:15:00,2.02255,2.02285,2.0225,2.0225,50000000.0
2008-07-14 03:16:00,2.0225,2.02295,2.0225,2.0229,47200000.0
2008-07-14 03:17:00,2.0229,2.0233,2.02275,2.023,39900000.0
2008-07-14 03:18:00,2.02295,2.0232,2.0228,2.0232,28700000.0
2008-07-14 03:19:00,2.0232,2.02345,2.02315,2.02335,37800000.0
2008-07-14 03:20:00,2.02335,2.0236,2.0232,2.0232,65100000.0
2008-07-14 03:21:00,2.0232,2.02335,2.02315,2.0232,37100000.0
2008-07-14 03:22:00,2.0232,2.0234,2.02305,2.0234,39900000.0
2008-07-14 03:23:00,2.0235,2.0235,2.02335,2.0234,28600000.0
2008-07-14 03:24:00,2.0234,2.02345,2.0232,2.02345,17400000.0
2008-07-14 03:25:00,2.0235,2.02385,2.0235,2.02385,45800000.0
2008-07-14 03:26:00,2.02385,2.024,2.0237,2.0237,34700000.0
2008-07-14 03:27:00,2.02323,2.02375,2.02321,2.02325,104800000.0
2008-07-14 03:28:00,2.0237,2.0237,2.02345,2.0237,19900000.0
2008-07-14 03:29:00,2.02355,2.02395,2.02345,2.02375,36300000.0
2008-07-14 03:30:00,2.0238,2.0239,2.0232,2.0232,57300000.0
2008-07-14 03:31:00,2.0232,2.02345,2.023,2.02325,55900000.0
2008-07-14 03:32:00,2.02345,2.02355,2.0233,2.0234,50400000.0
2008-07-14 03:33:00,2.02355,2.0236,2.0234,2.0234,48300000.0
2008-07-14 03:34:00,2.0234,2.02365,2.023,2.02325,77700000.0
2008-07-14 03:35:00,2.0234,2.0234,2.023,2.02305,23100000.0
2008-07-14 03:36:00,2.02305,2.02325,2.0226,2.02325,23100000.0
2008-07-14 03:37:00,2.02325,2.02355,2.02295,2.02325,94500000.0
2008-07-14 03:38:00,2.02325,2.02325,2.02245,2.0228,63600000.0
2008-07-14 03:39:00,2.0227,2.0228,2.0225,2.0228,34300000.0
2008-07-14 03:40:00,2.0229,2.0232,2.0227,2.0228,50500000.0
2008-07-14 03:41:00,2.0228,2.02305,2.0228,2.0228,21000000.0
2008-07-14 03:42:00,2.0228,2.023,2.02235,2.02295,54600000.0
2008-07-14 03:43:00,2.023,2.02325,2.023,2.02325,18900000.0
2008-07-14 03:44:00,2.02325,2.0234,2.0232,2.02325,26600000.0
2008-07-14 03:45:00,2.02315,2.02335,2.02305,2.02335,46200000.0
2008-07-14 03:46:00,2.02355,2.02355,2.0233,2.02345,81900000.0
2008-07-14 03:47:00,2.02345,2.02385,2.0233,2.0236,53300000.0
2008-07-14 03:48:00,2.0236,2.0237,2.0234,2.0235,52500000.0
2008-07-14 03:49:00,2.0235,2.02355,2.023,2.02355,53600000.0
2008-07-14 03:50:00,2.02355,2.02365,2.0233,2.02345,43400000.0
2008-07-14 03:51:00,2.02345,2.02345,2.02345,2.02345,2100000.0
2008-07-14 03:52:00,2.0235,2.0235,2.02315,2.02325,46900000.0
2008-07-14 03:53:00,2.02315,2.02325,2.02295,2.0231,14700000.0
2008-07-14 03:54:00,2.0231,2.0231,2.02295,2.023,21000000.0
2008-07-14 03:55:00,2.02305,2.02325,2.02295,2.02315,18900000.0
2008-07-14 03:56:00,2.02315,2.02315,2.0229,2.0229,31200000.0
2008-07-14 03:57:00,2.0229,2.0229,2.0223,2.0224,60100000.0
2008-07-14 03:58:00,2.02245,2.02295,2.02245,2.0227,18900000.0
2008-07-14 03:59:00,2.02275,2.0231,2.0224,2.02285,88000000.0
2008-07-14 04:00:00,2.02285,2.023,2.02235,2.0226,81600000.0
2008-07-14 04:01:00,2.02255,2.0227,2.02255,2.0227,14700000.0
2008-07-14 04:02:00,2.0227,2.0229,2.02245,2.0225,40200000.0
2008-07-14 04:03:00,2.0226,2.0226,2.0219,2.0226,52300000.0
2008-07-14 04:04:00,2.0225,2.02265,2.0225,2.02265,4200000.0
2008-07-14 04:05:00,2.02265,2.02265,2.0225,2.0225,13300000.0
2008-07-14 04:06:00,2.02222,2.02243,2.02158,2.02159,23800000.0
2008-07-14 04:07:00,2.02228,2.02243,2.02166,2.02221,36000000.0
2008-07-14 04:08:00,2.02245,2.02245,2.02191,2.02209,29300000.0
2008-07-14 04:09:00,2.0225,2.0225,2.0222,2.02245,20800000.0
2008-07-14 04:10:00,2.02245,2.02245,2.0224,2.0224,6600000.0
2008-07-14 04:11:00,2.0226,2.0228,2.0224,2.02245,58100000.0
2008-07-14 04:12:00,2.02245,2.02245,2.0218,2.0221,41800000.0
2008-07-14 04:13:00,2.0221,2.0221,2.0219,2.0219,29400000.0
2008-07-14 04:14:00,2.0219,2.02215,2.0218,2.02215,62100000.0
2008-07-14 04:15:00,2.02215,2.02225,2.0219,2.02225,50000000.0
2008-07-14 04:16:00,2.02225,2.02225,2.02165,2.02185,75600000.0
2008-07-14 04:17:00,2.0219,2.022,2.02185,2.02195,50400000.0
2008-07-14 04:18:00,2.022,2.0221,2.02195,2.02205,27300000.0
2008-07-14 04:19:00,2.02205,2.02225,2.0216,2.02205,56000000.0
2008-07-14 04:20:00,2.02215,2.0223,2.02215,2.0223,29400000.0
2008-07-14 04:21:00,2.02225,2.02235,2.022,2.02225,50700000.0
2008-07-14 04:22:00,2.02225,2.0226,2.0221,2.02255,43900000.0
2008-07-14 04:23:00,2.02255,2.0226,2.0222,2.02225,71100000.0
2008-07-14 04:24:00,2.0223,2.02245,2.0222,2.02245,55000000.0
2008-07-14 04:25:00,2.02245,2.02265,2.0224,2.0224,30600000.0
2008-07-14 04:26:00,2.0224,2.0226,2.0224,2.02255,25800000.0
2008-07-14 04:27:00,2.0225,2.0225,2.0225,2.0225,2100000.0
2008-07-14 04:28:00,2.02235,2.02235,2.0218,2.0221,45700000.0
2008-07-14 04:29:00,2.02225,2.02245,2.02155,2.0219,98500000.0
2008-07-14 04:30:00,2.0219,2.02225,2.0215,2.02205,71100000.0
2008-07-14 04:31:00,2.0221,2.0224,2.02195,2.0224,37200000.0
2008-07-14 04:32:00,2.0223,2.0224,2.022,2.022,36600000.0
2008-07-14 04:33:00,2.022,2.0224,2.0219,2.0224,19000000.0
2008-07-14 04:34:00,2.0224,2.0226,2.0219,2.0226,82100000.0
2008-07-14 04:35:00,2.02255,2.02275,2.02225,2.0226,103700000.0
2008-07-14 04:36:00,2.02265,2.02275,2.0226,2.0227,32500000.0
2008-07-14 04:37:00,2.02265,2.02265,2.0222,2.0223,62100000.0
2008-07-14 04:38:00,2.0222,2.0226,2.022,2.02205,33900000.0
2008-07-14 04:39:00,2.02205,2.02205,2.0217,2.0217,75500000.0
2008-07-14 04:40:00,2.0217,2.0222,2.0217,2.0222,71000000.0
2008-07-14 04:41:00,2.0223,2.02245,2.0222,2.0224,45400000.0
2008-07-14 04:42:00,2.02235,2.02255,2.0216,2.02225,64000000.0
2008-07-14 04:43:00,2.0223,2.02245,2.02205,2.02205,37800000.0
2008-07-14 04:44:00,2.022,2.0226,2.02175,2.02255,67800000.0
2008-07-14 04:45:00,2.0226,2.0227,2.02205,2.0224,30400000.0
2008-07-14 04:46:00,2.02184,2.02238,2.02162,2.02184,15000000.0
2008-07-14 04:47:00,2.0223,2.0229,2.0223,2.0224,66400000.0
2008-07-14 04:48:00,2.0224,2.0224,2.0223,2.0224,27500000.0
2008-07-14 04:49:00,2.02235,2.02235,2.02185,2.02185,35700000.0
2008-07-14 04:50:00,2.02185,2.02215,2.02185,2.0221,63600000.0
2008-07-14 04:51:00,2.0221,2.02225,2.0214,2.02175,83700000.0
2008-07-14 04:52:00,2.02185,2.0222,2.0212,2.0222,87400000.0
2008-07-14 04:53:00,2.0222,2.0222,2.0222,2.0222,4200000.0
2008-07-14 04:54:00,2.0222,2.02225,2.0222,2.02225,14700000.0
2008-07-14 04:55:00,2.0222,2.0223,2.02215,2.02215,18900000.0
2008-07-14 04:56:00,2.02205,2.02215,2.0219,2.02205,35400000.0
2008-07-14 04:57:00,2.02205,2.02205,2.0219,2.0219,12600000.0
2008-07-14 04:58:00,2.0219,2.0219,2.02175,2.0219,10500000.0
2008-07-14 04:59:00,2.0219,2.0219,2.0219,2.0219,8400000.0
2008-07-14 05:00:00,2.02175,2.022,2.02175,2.02185,35700000.0
2008-07-14 05:01:00,2.0219,2.0219,2.0217,2.0217,25200000.0
2008-07-14 05:02:00,2.02165,2.02165,2.02155,2.02165,6300000.0
2008-07-14 05:03:00,2.02175,2.0219,2.02175,2.0219,18900000.0
2008-07-14 05:04:00,2.0219,2.0221,2.0219,2.0221,12400000.0
2008-07-14 05:05:00,2.0223,2.0232,2.0223,2.0231,95800000.0
2008-07-14 05:06:00,2.0231,2.0235,2.0231,2.02345,60200000.0
2008-07-14 05:07:00,2.0234,2.0242,2.02315,2.0241,102700000.0
2008-07-14 05:08:00,2.02405,2.02405,2.0236,2.0238,49700000.0
2008-07-14 05:09:00,2.0238,2.0238,2.02355,2.0236,52200000.0
2008-07-14 05:10:00,2.0236,2.0237,2.0234,2.0234,43500000.0
2008-07-14 05:11:00,2.02335,2.02345,2.0233,2.02335,46200000.0
2008-07-14 05:12:00,2.02335,2.0235,2.02325,2.0235,29600000.0
2008-07-14 05:13:00,2.0234,2.0236,2.0231,2.0233,53400000.0
2008-07-14 05:14:00,2.0233,2.0233,2.023,2.023,46600000.0
2008-07-14 05:15:00,2.023,2.0231,2.02245,2.02275,58700000.0
2008-07-14 05:16:00,2.02275,2.0228,2.02235,2.0228,32000000.0
2008-07-14 05:17:00,2.02285,2.02285,2.0228,2.02285,6300000.0
2008-07-14 05:18:00,2.02275,2.0228,2.02275,2.0228,18300000.0
2008-07-14 05:19:00,2.02275,2.0228,2.0227,2.02275,36900000.0
2008-07-14 05:20:00,2.02285,2.02285,2.0228,2.0228,4200000.0
2008-07-14 05:21:00,2.02285,2.02295,2.02285,2.0229,12600000.0
2008-07-14 05:22:00,2.0229,2.02325,2.0229,2.02325,18900000.0
2008-07-14 05:23:00,2.0233,2.0233,2.02315,2.02315,10500000.0
2008-07-14 05:24:00,2.02315,2.02355,2.02315,2.02345,41300000.0
2008-07-14 05:25:00,2.0235,2.0235,2.02325,2.02325,18200000.0
2008-07-14 05:26:00,2.02325,2.0234,2.02295,2.0233,46200000.0
2008-07-14 05:27:00,2.0232,2.0232,2.02315,2.02315,6300000.0
2008-07-14 05:28:00,2.02331,2.02334,2.02276,2.02297,26400000.0
2008-07-14 05:29:00,2.02291,2.02333,2.02285,2.02285,56200000.0
2008-07-14 05:30:00,2.02315,2.02315,2.0229,2.0229,10500000.0
2008-07-14 05:31:00,2.02295,2.023,2.02295,2.02295,6300000.0
2008-07-14 05:32:00,2.02278,2.02316,2.02253,2.02253,14100000.0
2008-07-14 05:33:00,2.0229,2.023,2.0227,2.0227,33300000.0
2008-07-14 05:34:00,2.02285,2.0232,2.02275,2.02295,54900000.0
2008-07-14 05:35:00,2.023,2.0234,2.0228,2.02325,63500000.0
2008-07-14 05:36:00,2.0233,2.0233,2.02325,2.02325,4200000.0
2008-07-14 05:37:00,2.0234,2.0235,2.0234,2.0235,8400000.0
2008-07-14 05:38:00,2.02345,2.0235,2.0234,2.0234,10500000.0
2008-07-14 05:39:00,2.02345,2.02345,2.0233,2.0233,39200000.0
2008-07-14 05:40:00,2.02335,2.02345,2.02315,2.0233,35700000.0
2008-07-14 05:41:00,2.0233,2.02345,2.0233,2.0234,31500000.0
2008-07-14 05:42:00,2.02345,2.0236,2.0233,2.02355,64400000.0
2008-07-14 05:43:00,2.02355,2.02355,2.02355,2.02355,2100000.0
2008-07-14 05:44:00,2.02355,2.02355,2.02355,2.02355,4200000.0
2008-07-14 05:45:00,2.02355,2.02375,2.02345,2.0235,19900000.0
2008-07-14 05:46:00,2.0235,2.0235,2.02325,2.0235,12600000.0
2008-07-14 05:47:00,2.0236,2.0239,2.0234,2.02355,60900000.0
2008-07-14 05:48:00,2.0236,2.0236,2.0236,2.0236,2100000.0
2008-07-14 05:49:00,2.02324,2.02351,2.02296,2.02335,31300000.0
2008-07-14 05:50:00,2.02365,2.02365,2.0234,2.0234,8400000.0
2008-07-14 05:51:00,2.0234,2.0235,2.0234,2.02345,10500000.0
2008-07-14 05:52:00,2.02345,2.0237,2.0234,2.0237,21000000.0
2008-07-14 05:53:00,2.0237,2.02375,2.0235,2.0237,24000000.0
2008-07-14 05:54:00,2.02355,2.0237,2.0232,2.02345,92200000.0
2008-07-14 05:55:00,2.0234,2.024,2.0234,2.02385,37800000.0
2008-07-14 05:56:00,2.02385,2.02385,2.0236,2.02375,16800000.0
2008-07-14 05:57:00,2.02385,2.02385,2.02365,2.02365,6300000.0
2008-07-14 05:58:00,2.02375,2.0238,2.02365,2.0238,8400000.0
2008-07-14 05:59:00,2.0238,2.0239,2.02375,2.02375,14700000.0
2008-07-14 06:00:00,2.0237,2.02395,2.0237,2.02395,8400000.0
2008-07-14 06:01:00,2.02385,2.0239,2.02385,2.0239,16800000.0
2008-07-14 06:02:00,2.0239,2.0239,2.0236,2.0236,39900000.0
2008-07-14 06:03:00,2.0236,2.0236,2.0232,2.02335,16800000.0
2008-07-14 06:04:00,2.02335,2.0234,2.02335,2.0234,4200000.0
2008-07-14 06:05:00,2.0234,2.0234,2.0234,2.0234,2100000.0
2008-07-14 06:06:00,2.0235,2.0235,2.02325,2.02325,8400000.0
2008-07-14 06:07:00,2.0233,2.0233,2.0228,2.0228,16800000.0
2008-07-14 06:08:00,2.023,2.02335,2.0228,2.0229,61600000.0
2008-07-14 06:09:00,2.02285,2.02285,2.02255,2.02255,21300000.0
2008-07-14 06:10:00,2.0227,2.0227,2.02255,2.02265,27300000.0
2008-07-14 06:11:00,2.02265,2.02265,2.0225,2.02265,8400000.0
2008-07-14 06:12:00,2.0226,2.02275,2.0225,2.0225,27300000.0
2008-07-14 06:13:00,2.0225,2.023,2.0225,2.023,48300000.0
2008-07-14 06:14:00,2.023,2.02325,2.023,2.0231,32800000.0
2008-07-14 06:15:00,2.02305,2.02305,2.0227,2.02275,121800000.0
2008-07-14 06:16:00,2.0228,2.02285,2.0228,2.02285,48600000.0
2008-07-14 06:17:00,2.0229,2.0233,2.0229,2.0233,24900000.0
2008-07-14 06:18:00,2.02325,2.0235,2.0229,2.02295,49500000.0
2008-07-14 06:19:00,2.023,2.0235,2.023,2.02305,57200000.0
2008-07-14 06:20:00,2.0231,2.0231,2.0228,2.023,43400000.0
2008-07-14 06:21:00,2.0231,2.0231,2.0229,2.0229,41000000.0
2008-07-14 06:22:00,2.0229,2.0229,2.0225,2.0225,49200000.0
2008-07-14 06:23:00,2.0225,2.0227,2.0225,2.0226,56100000.0
2008-07-14 06:24:00,2.0226,2.0226,2.0225,2.0226,44200000.0
2008-07-14 06:25:00,2.0226,2.0227,2.0226,2.0226,22900000.0
2008-07-14 06:26:00,2.0227,2.0228,2.02255,2.0226,23200000.0
2008-07-14 06:27:00,2.0226,2.02265,2.0224,2.0224,15900000.0
2008-07-14 06:28:00,2.0224,2.0225,2.0224,2.0225,33300000.0
2008-07-14 06:29:00,2.02255,2.0226,2.0222,2.0224,33900000.0
2008-07-14 06:30:00,2.0223,2.0224,2.02205,2.0223,95400000.0
2008-07-14 06:31:00,2.0224,2.0225,2.0222,2.0222,52900000.0
2008-07-14 06:32:00,2.0222,2.0222,2.0214,2.0216,88200000.0
2008-07-14 06:33:00,2.0216,2.0218,2.0216,2.0216,31300000.0
2008-07-14 06:34:00,2.0216,2.0216,2.0215,2.02155,33100000.0
2008-07-14 06:35:00,2.02155,2.0217,2.0213,2.0217,46200000.0
2008-07-14 06:36:00,2.0215,2.0215,2.0215,2.0215,11600000.0
2008-07-14 06:37:00,2.0215,2.0217,2.0214,2.02165,53400000.0
2008-07-14 06:38:00,2.0216,2.02165,2.0216,2.02165,4200000.0
2008-07-14 06:39:00,2.02165,2.0218,2.0213,2.02155,39900000.0
2008-07-14 06:40:00,2.02165,2.022,2.0214,2.0215,88400000.0
2008-07-14 06:41:00,2.0215,2.02175,2.02145,2.02165,58800000.0
2008-07-14 06:42:00,2.02155,2.02185,2.02155,2.0218,21000000.0
2008-07-14 06:43:00,2.02185,2.02225,2.02185,2.02215,21000000.0
2008-07-14 06:44:00,2.02225,2.0223,2.02225,2.0223,8400000.0
2008-07-14 06:45:00,2.02235,2.02235,2.02215,2.0223,39900000.0
2008-07-14 06:46:00,2.0223,2.0223,2.0222,2.0223,15800000.0
2008-07-14 06:47:00,2.0223,2.0224,2.0223,2.0223,12600000.0
2008-07-14 06:48:00,2.02235,2.02235,2.0223,2.0223,4200000.0
2008-07-14 06:49:00,2.0226,2.0227,2.0223,2.02255,28100000.0
2008-07-14 06:50:00,2.0227,2.0231,2.0227,2.02275,37900000.0
2008-07-14 06:51:00,2.0228,2.0228,2.0227,2.0227,10400000.0
2008-07-14 06:52:00,2.02275,2.0231,2.02255,2.02255,78700000.0
2008-07-14 06:53:00,2.0227,2.02285,2.0226,2.0227,48300000.0
2008-07-14 06:54:00,2.0227,2.0227,2.0227,2.0227,4000000.0
2008-07-14 06:55:00,2.0228,2.0229,2.0228,2.0228,33300000.0
2008-07-14 06:56:00,2.0228,2.02285,2.0228,2.0228,75600000.0
2008-07-14 06:57:00,2.0228,2.0229,2.0228,2.0228,30800000.0
2008-07-14 06:58:00,2.0228,2.0228,2.0227,2.0228,26500000.0
2008-07-14 06:59:00,2.023,2.023,2.0227,2.0227,24800000.0
2008-07-14 07:00:00,2.0227,2.0228,2.0227,2.0227,16300000.0
2008-07-14 07:01:00,2.0227,2.0229,2.0227,2.0229,46100000.0
2008-07-14 07:02:00,2.02285,2.0229,2.02255,2.02275,46600000.0
2008-07-14 07:03:00,2.0228,2.02295,2.0228,2.0229,22600000.0
2008-07-14 07:04:00,2.0228,2.0229,2.0228,2.0229,9300000.0
2008-07-14 07:05:00,2.02275,2.0229,2.02275,2.0229,7900000.0
2008-07-14 07:06:00,2.0228,2.0228,2.0224,2.0224,22400000.0
2008-07-14 07:07:00,2.0225,2.0225,2.02215,2.0224,15600000.0
2008-07-14 07:08:00,2.0224,2.02265,2.0223,2.02265,28600000.0
2008-07-14 07:09:00,2.0227,2.02275,2.02265,2.0227,23100000.0
2008-07-14 07:10:00,2.02265,2.0236,2.02265,2.0236,63000000.0
2008-07-14 07:11:00,2.0236,2.0237,2.02275,2.0228,65100000.0
2008-07-14 07:12:00,2.02285,2.023,2.0223,2.02295,87200000.0
2008-07-14 07:13:00,2.023,2.0238,2.0229,2.02315,56800000.0
2008-07-14 07:14:00,2.0232,2.02325,2.02305,2.0231,21000000.0
2008-07-14 07:15:00,2.0229,2.0232,2.02235,2.02295,86600000.0
2008-07-14 07:16:00,2.023,2.02305,2.02235,2.0226,109700000.0
2008-07-14 07:17:00,2.0226,2.0232,2.0226,2.0229,83000000.0
2008-07-14 07:18:00,2.0229,2.0234,2.0229,2.02315,99100000.0
2008-07-14 07:19:00,2.023,2.02315,2.02285,2.02295,115500000.0
2008-07-14 07:20:00,2.02305,2.02325,2.0228,2.02295,77700000.0
2008-07-14 07:21:00,2.0229,2.02315,2.0229,2.02315,46200000.0
2008-07-14 07:22:00,2.02315,2.02315,2.02295,2.02295,84000000.0
2008-07-14 07:23:00,2.02295,2.0233,2.02285,2.02295,60200000.0
2008-07-14 07:24:00,2.02295,2.0231,2.0227,2.0227,68500000.0
2008-07-14 07:25:00,2.0227,2.0229,2.0225,2.0227,46300000.0
2008-07-14 07:26:00,2.02275,2.0232,2.02265,2.02265,109400000.0
2008-07-14 07:27:00,2.0227,2.0228,2.0225,2.0226,29600000.0
2008-07-14 07:28:00,2.02265,2.0229,2.0226,2.02275,49600000.0
2008-07-14 07:29:00,2.02275,2.02275,2.02195,2.02205,156500000.0
2008-07-14 07:30:00,2.022,2.0221,2.0212,2.02175,141700000.0
2008-07-14 07:31:00,2.02175,2.0229,2.0217,2.02275,86100000.0
2008-07-14 07:32:00,2.02275,2.02305,2.0218,2.02265,110900000.0
2008-07-14 07:33:00,2.0227,2.0227,2.02235,2.02255,98700000.0
2008-07-14 07:34:00,2.0225,2.023,2.0224,2.023,64000000.0
2008-07-14 07:35:00,2.0232,2.02355,2.02315,2.0234,76600000.0
2008-07-14 07:36:00,2.0234,2.02395,2.023,2.02395,110600000.0
2008-07-14 07:37:00,2.02395,2.02435,2.0236,2.0238,124200000.0
2008-07-14 07:38:00,2.0238,2.0243,2.0236,2.02385,92200000.0
2008-07-14 07:39:00,2.0242,2.02435,2.0236,2.0241,168700000.0
2008-07-14 07:40:00,2.0241,2.0242,2.0241,2.0242,58900000.0
2008-07-14 07:41:00,2.0242,2.0242,2.0236,2.0237,94100000.0
2008-07-14 07:42:00,2.0236,2.02415,2.0234,2.0238,150400000.0
2008-07-14 07:43:00,2.0238,2.0239,2.0228,2.0232,183000000.0
2008-07-14 07:44:00,2.0233,2.0234,2.02265,2.0232,210000000.0
2008-07-14 07:45:00,2.0233,2.02355,2.0231,2.0235,59400000.0
2008-07-14 07:46:00,2.0236,2.0236,2.0227,2.0227,67800000.0
2008-07-14 07:47:00,2.0227,2.02315,2.0227,2.02315,125800000.0
2008-07-14 07:48:00,2.02315,2.0238,2.0231,2.0236,64000000.0
2008-07-14 07:49:00,2.0236,2.0236,2.0232,2.0234,62100000.0
2008-07-14 07:50:00,2.0234,2.02355,2.0234,2.02355,25900000.0
2008-07-14 07:51:00,2.02355,2.0237,2.0235,2.02355,52800000.0
2008-07-14 07:52:00,2.02355,2.0236,2.0231,2.0233,94100000.0
2008-07-14 07:53:00,2.0233,2.0235,2.0232,2.02335,91200000.0
2008-07-14 07:54:00,2.02345,2.02375,2.0234,2.0237,48300000.0
2008-07-14 07:55:00,2.02375,2.024,2.0236,2.0237,82400000.0
2008-07-14 07:56:00,2.0237,2.02395,2.0237,2.02385,42000000.0
2008-07-14 07:57:00,2.0239,2.0242,2.0239,2.02405,30200000.0
2008-07-14 07:58:00,2.024,2.02415,2.0237,2.02375,53900000.0
2008-07-14 07:59:00,2.02375,2.02405,2.0236,2.0237,130600000.0
2008-07-14 08:00:00,2.0237,2.0241,2.0237,2.0241,72600000.0
2008-07-14 08:01:00,2.0241,2.0241,2.0241,2.0241,13000000.0
2008-07-14 08:02:00,2.0241,2.02455,2.0241,2.0245,59400000.0
2008-07-14 08:03:00,2.0245,2.0245,2.0245,2.0245,31000000.0
2008-07-14 08:04:00,2.0245,2.0245,2.0245,2.0245,23000000.0
2008-07-14 08:05:00,2.0245,2.0245,2.0245,2.0245,34000000.0
2008-07-14 08:06:00,2.0245,2.0245,2.0236,2.02375,100800000.0
2008-07-14 08:07:00,2.02375,2.0238,2.0232,2.0234,286000000.0
2008-07-14 08:08:00,2.0231,2.0234,2.0229,2.023,159100000.0
2008-07-14 08:09:00,2.023,2.0231,2.0227,2.0227,100600000.0
2008-07-14 08:10:00,2.0227,2.0229,2.0227,2.0228,27800000.0
2008-07-14 08:11:00,2.0228,2.0228,2.0224,2.0226,206100000.0
2008-07-14 08:12:00,2.0225,2.02265,2.0224,2.0226,79800000.0
2008-07-14 08:13:00,2.0226,2.02285,2.0225,2.0228,173500000.0
2008-07-14 08:14:00,2.0228,2.0233,2.0227,2.0228,149000000.0
2008-07-14 08:15:00,2.0228,2.0229,2.0221,2.0221,123400000.0
2008-07-14 08:16:00,2.0221,2.02245,2.0219,2.0222,310400000.0
2008-07-14 08:17:00,2.0222,2.02255,2.0214,2.0217,285900000.0
2008-07-14 08:18:00,2.02175,2.0219,2.0214,2.0215,189300000.0
2008-07-14 08:19:00,2.0215,2.0219,2.02135,2.02135,176900000.0
2008-07-14 08:20:00,2.0212,2.02185,2.0212,2.02165,149800000.0
2008-07-14 08:21:00,2.02165,2.0217,2.0212,2.0212,117100000.0
2008-07-14 08:22:00,2.0212,2.0215,2.0209,2.0211,160300000.0
2008-07-14 08:23:00,2.0211,2.0211,2.0206,2.0206,69700000.0
2008-07-14 08:24:00,2.0207,2.0215,2.0206,2.0213,135600000.0
2008-07-14 08:25:00,2.0213,2.0215,2.0211,2.0211,84800000.0
2008-07-14 08:26:00,2.0212,2.0217,2.0211,2.0217,127100000.0
2008-07-14 08:27:00,2.0215,2.0217,2.0213,2.0213,89800000.0
2008-07-14 08:28:00,2.02135,2.0214,2.02115,2.0214,113100000.0
2008-07-14 08:29:00,2.0214,2.02145,2.0211,2.0212,208300000.0
2008-07-14 08:30:00,2.0212,2.0214,2.021,2.0211,156600000.0
2008-07-14 08:31:00,2.0211,2.0214,2.0208,2.0211,131000000.0
2008-07-14 08:32:00,2.0211,2.0216,2.02095,2.0216,147000000.0
2008-07-14 08:33:00,2.0215,2.0221,2.0214,2.022,117100000.0
2008-07-14 08:34:00,2.022,2.0221,2.0215,2.02175,188800000.0
2008-07-14 08:35:00,2.02185,2.0222,2.021,2.021,310000000.0
2008-07-14 08:36:00,2.021,2.0229,2.0209,2.022,420200000.0
2008-07-14 08:37:00,2.02195,2.02355,2.0216,2.02335,330100000.0
2008-07-14 08:38:00,2.02335,2.02375,2.0226,2.0228,331600000.0
2008-07-14 08:39:00,2.0228,2.0233,2.02225,2.0228,185400000.0
2008-07-14 08:40:00,2.0228,2.02335,2.0227,2.0233,163300000.0
2008-07-14 08:41:00,2.0234,2.02385,2.0231,2.0237,271800000.0
2008-07-14 08:42:00,2.0237,2.0244,2.0237,2.02415,118000000.0
2008-07-14 08:43:00,2.0242,2.0242,2.0236,2.0241,206700000.0
2008-07-14 08:44:00,2.02395,2.02425,2.0235,2.024,245000000.0
2008-07-14 08:45:00,2.024,2.02465,2.024,2.02455,122700000.0
2008-07-14 08:46:00,2.02465,2.0257,2.0244,2.0249,422700000.0
2008-07-14 08:47:00,2.0249,2.02525,2.02475,2.02515,131400000.0
2008-07-14 08:48:00,2.0251,2.0253,2.02465,2.025,149500000.0
2008-07-14 08:49:00,2.0247,2.02605,2.0247,2.0259,307200000.0
2008-07-14 08:50:00,2.0259,2.02765,2.0259,2.02715,286800000.0
2008-07-14 08:51:00,2.0272,2.028,2.0269,2.027,401100000.0
2008-07-14 08:52:00,2.027,2.02745,2.027,2.0273,369100000.0
2008-07-14 08:53:00,2.0273,2.0281,2.0272,2.0281,542000000.0
2008-07-14 08:54:00,2.0281,2.0281,2.0273,2.02735,151800000.0
2008-07-14 08:55:00,2.02735,2.02765,2.0272,2.0275,449600000.0
2008-07-14 08:56:00,2.0276,2.0292,2.0274,2.0292,362300000.0
2008-07-14 08:57:00,2.02925,2.0298,2.0285,2.0297,228100000.0
2008-07-14 08:58:00,2.0297,2.0302,2.029,2.029,179100000.0
2008-07-14 08:59:00,2.029,2.02925,2.0285,2.0287,229300000.0
2008-07-14 09:00:00,2.02875,2.0293,2.02855,2.029,435000000.0
2008-07-14 09:01:00,2.0293,2.0302,2.0291,2.0302,289500000.0
2008-07-14 09:02:00,2.0302,2.0305,2.0299,2.0304,370100000.0
2008-07-14 09:03:00,2.0303,2.0318,2.0302,2.0313,126600000.0
2008-07-14 09:04:00,2.0313,2.032,2.03115,2.032,181500000.0
2008-07-14 09:05:00,2.032,2.0323,2.0316,2.0319,155900000.0
2008-07-14 09:06:00,2.0319,2.03245,2.03135,2.0314,150000000.0
2008-07-14 09:07:00,2.0314,2.0316,2.0307,2.03125,181500000.0
2008-07-14 09:08:00,2.03125,2.03145,2.0303,2.0303,258700000.0
2008-07-14 09:09:00,2.0303,2.0303,2.0292,2.0295,268700000.0
2008-07-14 09:10:00,2.0295,2.0299,2.0292,2.0293,226700000.0
2008-07-14 09:11:00,2.0293,2.0294,2.0289,2.02915,189200000.0
2008-07-14 09:12:00,2.0291,2.0294,2.0289,2.02915,236700000.0
2008-07-14 09:13:00,2.02915,2.0295,2.0289,2.0295,274400000.0
2008-07-14 09:14:00,2.0295,2.02975,2.0293,2.02935,282700000.0
2008-07-14 09:15:00,2.0294,2.0301,2.02925,2.0293,399780000.0
2008-07-14 09:16:00,2.0293,2.0297,2.0285,2.029,464300000.0
2008-07-14 09:17:00,2.02905,2.0294,2.0287,2.0292,274700000.0
2008-07-14 09:18:00,2.0292,2.0293,2.0288,2.02885,311200000.0
2008-07-14 09:19:00,2.02885,2.0292,2.0288,2.02915,331000000.0
2008-07-14 09:20:00,2.0291,2.0296,2.02905,2.02935,329200000.0
2008-07-14 09:21:00,2.02925,2.0296,2.02915,2.0294,178200000.0
2008-07-14 09:22:00,2.0294,2.0294,2.0283,2.0285,319400000.0
2008-07-14 09:23:00,2.0285,2.02895,2.02845,2.02895,232900000.0
2008-07-14 09:24:00,2.029,2.0294,2.029,2.02915,285800000.0
2008-07-14 09:25:00,2.02915,2.02915,2.0285,2.0288,276300000.0
2008-07-14 09:26:00,2.0288,2.02935,2.0287,2.0291,348900000.0
2008-07-14 09:27:00,2.0291,2.02925,2.02885,2.0289,226400000.0
2008-07-14 09:28:00,2.0289,2.029,2.0287,2.0287,200200000.0
2008-07-14 09:29:00,2.0287,2.02895,2.0284,2.0289,297900000.0
2008-07-14 09:30:00,2.02895,2.0293,2.02885,2.0289,214400000.0
2008-07-14 09:31:00,2.02885,2.0289,2.0285,2.02855,200100000.0
2008-07-14 09:32:00,2.02855,2.0286,2.0275,2.02795,365000000.0
2008-07-14 09:33:00,2.02795,2.02865,2.02795,2.0286,195800000.0
2008-07-14 09:34:00,2.0286,2.0286,2.0282,2.0283,172500000.0
2008-07-14 09:35:00,2.0283,2.0285,2.02825,2.0285,109600000.0
2008-07-14 09:36:00,2.02845,2.02865,2.0283,2.0285,182600000.0
2008-07-14 09:37:00,2.0285,2.0285,2.0277,2.02815,158800000.0
2008-07-14 09:38:00,2.02815,2.0294,2.028,2.02925,241900000.0
2008-07-14 09:39:00,2.02915,2.0298,2.029,2.0292,297000000.0
2008-07-14 09:40:00,2.0292,2.0296,2.0288,2.0296,368200000.0
2008-07-14 09:41:00,2.0296,2.0297,2.0293,2.02965,320000000.0
2008-07-14 09:42:00,2.02975,2.03015,2.0296,2.03005,291400000.0
2008-07-14 09:43:00,2.03005,2.03015,2.02955,2.02995,201600000.0
2008-07-14 09:44:00,2.0299,2.03045,2.0297,2.03035,310300000.0
2008-07-14 09:45:00,2.03035,2.03045,2.0297,2.03035,400600000.0
2008-07-14 09:46:00,2.03035,2.03065,2.03,2.0305,258300000.0
2008-07-14 09:47:00,2.03055,2.03055,2.02995,2.03,168700000.0
2008-07-14 09:48:00,2.03005,2.0302,2.0298,2.02995,213700000.0
2008-07-14 09:49:00,2.02995,2.0306,2.0295,2.0295,323500000.0
2008-07-14 09:50:00,2.02955,2.02965,2.0292,2.0294,245300000.0
2008-07-14 09:51:00,2.0294,2.03,2.0293,2.0298,216400000.0
2008-07-14 09:52:00,2.0298,2.03015,2.0296,2.0301,214900000.0
2008-07-14 09:53:00,2.0302,2.03115,2.03,2.03065,237700000.0
2008-07-14 09:54:00,2.03065,2.0309,2.03025,2.03025,198900000.0
2008-07-14 09:55:00,2.03025,2.03035,2.03,2.0301,181400000.0
2008-07-14 09:56:00,2.0301,2.0301,2.0297,2.02975,246900000.0
2008-07-14 09:57:00,2.0298,2.0299,2.02955,2.0297,182200000.0
2008-07-14 09:58:00,2.0296,2.03,2.02955,2.0299,258500000.0
2008-07-14 09:59:00,2.0299,2.0306,2.02985,2.0304,191600000.0
2008-07-14 10:00:00,2.0304,2.0307,2.0303,2.0304,249200000.0
2008-07-14 10:01:00,2.0304,2.0306,2.0298,2.0299,225900000.0
2008-07-14 10:02:00,2.02995,2.0314,2.0299,2.03125,305000000.0
2008-07-14 10:03:00,2.03115,2.0319,2.03095,2.0317,344800000.0
2008-07-14 10:04:00,2.0318,2.03235,2.03165,2.03215,399300000.0
2008-07-14 10:05:00,2.03215,2.0322,2.0316,2.0318,370000000.0
2008-07-14 10:06:00,2.0318,2.032,2.0315,2.0319,165400000.0
2008-07-14 10:07:00,2.0319,2.0327,2.0319,2.0327,298000000.0
2008-07-14 10:08:00,2.0327,2.0347,2.0327,2.0338,430000000.0
2008-07-14 10:09:00,2.0338,2.03395,2.0327,2.03275,346900000.0
2008-07-14 10:10:00,2.03275,2.03335,2.0327,2.0332,329900000.0
2008-07-14 10:11:00,2.0333,2.0337,2.033,2.0335,359100000.0
2008-07-14 10:12:00,2.03355,2.0337,2.0329,2.03345,261600000.0
2008-07-14 10:13:00,2.0335,2.03385,2.03335,2.0335,326800000.0
2008-07-14 10:14:00,2.03355,2.03385,2.03255,2.03275,371100000.0
2008-07-14 10:15:00,2.03275,2.0339,2.0327,2.0338,342600000.0
2008-07-14 10:16:00,2.0338,2.03385,2.03285,2.03285,322800000.0
2008-07-14 10:17:00,2.03295,2.03345,2.0329,2.0331,306100000.0
2008-07-14 10:18:00,2.033,2.03335,2.033,2.033,183900000.0
2008-07-14 10:19:00,2.0332,2.0334,2.033,2.03315,281800000.0
2008-07-14 10:20:00,2.03315,2.03325,2.0328,2.03295,286300000.0
2008-07-14 10:21:00,2.03295,2.033,2.03255,2.0329,239900000.0
2008-07-14 10:22:00,2.03285,2.03305,2.0327,2.0329,168200000.0
2008-07-14 10:23:00,2.0329,2.0332,2.03255,2.03275,224000000.0
2008-07-14 10:24:00,2.03265,2.0329,2.03215,2.03225,265100000.0
2008-07-14 10:25:00,2.03215,2.03245,2.0321,2.0322,123500000.0
2008-07-14 10:26:00,2.0322,2.0324,2.0321,2.0324,102700000.0
2008-07-14 10:27:00,2.0324,2.0326,2.0319,2.032,123900000.0
2008-07-14 10:28:00,2.032,2.0321,2.03125,2.0314,100700000.0
2008-07-14 10:29:00,2.0314,2.03155,2.0304,2.0306,148600000.0
2008-07-14 10:30:00,2.031,2.031,2.028,2.02925,378000000.0
2008-07-14 10:31:00,2.02925,2.02985,2.02905,2.02985,157300000.0
2008-07-14 10:32:00,2.02985,2.0299,2.02925,2.0293,133100000.0
2008-07-14 10:33:00,2.0293,2.0293,2.0285,2.0285,166900000.0
2008-07-14 10:34:00,2.02845,2.02875,2.02795,2.0287,186700000.0
2008-07-14 10:35:00,2.02875,2.03,2.02855,2.02985,146200000.0
2008-07-14 10:36:00,2.02985,2.0301,2.02955,2.0297,128700000.0
2008-07-14 10:37:00,2.0297,2.0303,2.02955,2.03,113000000.0
2008-07-14 10:38:00,2.0299,2.02995,2.0296,2.02975,120000000.0
2008-07-14 10:39:00,2.02965,2.02985,2.02935,2.02975,92600000.0
2008-07-14 10:40:00,2.02975,2.03,2.02935,2.0295,66900000.0
2008-07-14 10:41:00,2.0295,2.0296,2.0285,2.0286,226200000.0
2008-07-14 10:42:00,2.0286,2.0292,2.02815,2.02825,418500000.0
2008-07-14 10:43:00,2.0283,2.0285,2.0276,2.02805,333500000.0
2008-07-14 10:44:00,2.02805,2.0284,2.02755,2.02775,300200000.0
2008-07-14 10:45:00,2.02775,2.02775,2.027,2.02705,333700000.0
2008-07-14 10:46:00,2.02695,2.0277,2.02695,2.0276,190800000.0
2008-07-14 10:47:00,2.0276,2.0278,2.02725,2.02775,348800000.0
2008-07-14 10:48:00,2.02775,2.02815,2.02765,2.02815,223100000.0
2008-07-14 10:49:00,2.02815,2.0287,2.02815,2.0287,157100000.0
2008-07-14 10:50:00,2.0287,2.02955,2.0286,2.02955,201000000.0
2008-07-14 10:51:00,2.02955,2.0299,2.0293,2.0293,345200000.0
2008-07-14 10:52:00,2.0293,2.02985,2.02915,2.0294,226400000.0
2008-07-14 10:53:00,2.0294,2.02965,2.0291,2.0294,308500000.0
2008-07-14 10:54:00,2.0294,2.02985,2.0294,2.02985,178200000.0
2008-07-14 10:55:00,2.02985,2.0301,2.02975,2.03005,153500000.0
2008-07-14 10:56:00,2.0301,2.0301,2.029,2.0291,229600000.0
2008-07-14 10:57:00,2.0291,2.0291,2.02835,2.02835,373900000.0
2008-07-14 10:58:00,2.02835,2.029,2.02805,2.0282,359900000.0
2008-07-14 10:59:00,2.02815,2.02835,2.0272,2.0272,453980000.0
2008-07-14 11:00:00,2.02725,2.02755,2.0267,2.027,539199999.0
2008-07-14 11:01:00,2.0269,2.02755,2.0268,2.02735,278800000.0
2008-07-14 11:02:00,2.0274,2.0278,2.0274,2.02775,244000000.0
2008-07-14 11:03:00,2.02775,2.0283,2.02715,2.0283,260400000.0
2008-07-14 11:04:00,2.02835,2.02905,2.0283,2.0283,415700000.0
2008-07-14 11:05:00,2.02835,2.029,2.02825,2.0288,344600000.0
2008-07-14 11:06:00,2.02865,2.0288,2.0285,2.02865,584900000.0
2008-07-14 11:07:00,2.0286,2.0295,2.0285,2.0291,342500000.0
2008-07-14 11:08:00,2.0291,2.0291,2.0288,2.02895,188000000.0
2008-07-14 11:09:00,2.02895,2.02915,2.0285,2.0289,266500000.0
2008-07-14 11:10:00,2.029,2.0296,2.02895,2.02945,302700000.0
2008-07-14 11:11:00,2.0295,2.03,2.0294,2.0299,149800000.0
2008-07-14 11:12:00,2.0299,2.03075,2.02985,2.0307,410000000.0
2008-07-14 11:13:00,2.03075,2.0316,2.03065,2.03155,461000000.0
2008-07-14 11:14:00,2.03155,2.0316,2.0308,2.03125,431100000.0
2008-07-14 11:15:00,2.0313,2.032,2.0312,2.0317,550700000.0
2008-07-14 11:16:00,2.0317,2.0319,2.031,2.0312,711800000.0
2008-07-14 11:17:00,2.0312,2.03135,2.0305,2.0307,510800000.0
2008-07-14 11:18:00,2.0305,2.0308,2.03,2.03,619300000.0
2008-07-14 11:19:00,2.03005,2.0304,2.0299,2.03035,463800000.0
2008-07-14 11:20:00,2.03035,2.0306,2.03035,2.0305,154400000.0
2008-07-14 11:21:00,2.0305,2.0305,2.03,2.0301,281900000.0
2008-07-14 11:22:00,2.03,2.0302,2.02975,2.02995,400700000.0
2008-07-14 11:23:00,2.03005,2.03025,2.03,2.03,272300000.0
2008-07-14 11:24:00,2.03,2.0303,2.0298,2.03025,224100000.0
2008-07-14 11:25:00,2.03025,2.0305,2.03005,2.03045,270500000.0
2008-07-14 11:26:00,2.0305,2.0306,2.0299,2.0301,560000000.0
2008-07-14 11:27:00,2.0301,2.03025,2.0297,2.02975,246900000.0
2008-07-14 11:28:00,2.02975,2.0298,2.0292,2.0293,413200000.0
2008-07-14 11:29:00,2.0293,2.0295,2.02915,2.0292,334500000.0
2008-07-14 11:30:00,2.0293,2.0298,2.0292,2.0293,326400000.0
2008-07-14 11:31:00,2.0292,2.02975,2.0292,2.0296,270900000.0
2008-07-14 11:32:00,2.0296,2.0302,2.0296,2.03,346500000.0
2008-07-14 11:33:00,2.0301,2.03015,2.02955,2.02955,258700000.0
2008-07-14 11:34:00,2.0296,2.02985,2.0294,2.02955,327300000.0
2008-07-14 11:35:00,2.02955,2.02975,2.0294,2.0297,215800000.0
2008-07-14 11:36:00,2.0297,2.03,2.02965,2.02985,210100000.0
2008-07-14 11:37:00,2.0299,2.0301,2.02965,2.02995,359100000.0
2008-07-14 11:38:00,2.03005,2.0301,2.02975,2.0299,137900000.0
2008-07-14 11:39:00,2.02995,2.03085,2.02995,2.03085,372500000.0
2008-07-14 11:40:00,2.0308,2.0311,2.0304,2.03045,289100000.0
2008-07-14 11:41:00,2.03045,2.0308,2.0303,2.0305,356100000.0
2008-07-14 11:42:00,2.0305,2.0306,2.0302,2.03045,274700000.0
2008-07-14 11:43:00,2.0304,2.03065,2.03025,2.0304,217300000.0
2008-07-14 11:44:00,2.0304,2.03075,2.0304,2.03065,272900000.0
2008-07-14 11:45:00,2.03065,2.03145,2.03065,2.03125,174600000.0
2008-07-14 11:46:00,2.0313,2.0313,2.0308,2.0308,252900000.0
2008-07-14 11:47:00,2.0308,2.0311,2.03075,2.03095,118200000.0
2008-07-14 11:48:00,2.0309,2.03105,2.0308,2.031,171100000.0
2008-07-14 11:49:00,2.0311,2.03135,2.03085,2.031,296400000.0
2008-07-14 11:50:00,2.0311,2.0315,2.031,2.0313,238400000.0
2008-07-14 11:51:00,2.03135,2.0316,2.0311,2.0311,138100000.0
2008-07-14 11:52:00,2.03115,2.0313,2.03095,2.0311,134500000.0
2008-07-14 11:53:00,2.0311,2.03145,2.031,2.0313,233600000.0
2008-07-14 11:54:00,2.0313,2.03165,2.0311,2.0311,275200000.0
2008-07-14 11:55:00,2.0311,2.0319,2.0311,2.0315,230000000.0
2008-07-14 11:56:00,2.0315,2.0318,2.03135,2.0318,400000000.0
2008-07-14 11:57:00,2.0318,2.03215,2.0318,2.03195,200800000.0
2008-07-14 11:58:00,2.03195,2.03205,2.03195,2.03205,34700000.0
2008-07-14 11:59:00,2.03205,2.03205,2.03145,2.0315,64400000.0
2008-07-14 12:00:00,2.0315,2.03215,2.0314,2.0321,338600000.0
2008-07-14 12:01:00,2.0321,2.03225,2.03205,2.03215,59400000.0
2008-07-14 12:02:00,2.03215,2.03245,2.0319,2.032,500300000.0
2008-07-14 12:03:00,2.032,2.032,2.0308,2.0311,528700000.0
2008-07-14 12:04:00,2.0311,2.0316,2.0311,2.0315,357500000.0
2008-07-14 12:05:00,2.03145,2.03175,2.03125,2.03125,223100000.0
2008-07-14 12:06:00,2.03125,2.03165,2.03125,2.0316,157100000.0
2008-07-14 12:07:00,2.03165,2.0317,2.03145,2.0316,146700000.0
2008-07-14 12:08:00,2.0316,2.0317,2.0315,2.0315,93000000.0
2008-07-14 12:09:00,2.0315,2.0321,2.031,2.0321,385700000.0
2008-07-14 12:10:00,2.032,2.0322,2.0313,2.03145,326900000.0
2008-07-14 12:11:00,2.03145,2.0322,2.03145,2.0321,209800000.0
2008-07-14 12:12:00,2.0321,2.0323,2.032,2.03215,82700000.0
2008-07-14 12:13:00,2.03215,2.03225,2.032,2.0321,191500000.0
2008-07-14 12:14:00,2.0321,2.0323,2.0318,2.03225,311100000.0
2008-07-14 12:15:00,2.0322,2.0323,2.032,2.03205,105900000.0
2008-07-14 12:16:00,2.03195,2.03205,2.0316,2.0318,120800000.0
2008-07-14 12:17:00,2.0318,2.0319,2.0316,2.0318,200500000.0
2008-07-14 12:18:00,2.0318,2.032,2.03135,2.032,244000000.0
2008-07-14 12:19:00,2.032,2.03275,2.032,2.03265,217000000.0
2008-07-14 12:20:00,2.0326,2.03275,2.0321,2.0321,261200000.0
2008-07-14 12:21:00,2.0322,2.03245,2.03215,2.03245,138300000.0
2008-07-14 12:22:00,2.03235,2.03245,2.032,2.0322,243600000.0
2008-07-14 12:23:00,2.03225,2.03225,2.0318,2.032,266200000.0
2008-07-14 12:24:00,2.032,2.0323,2.0319,2.03205,159900000.0
2008-07-14 12:25:00,2.03205,2.03205,2.03175,2.0318,77100000.0
2008-07-14 12:26:00,2.03175,2.0324,2.0317,2.0324,382900000.0
2008-07-14 12:27:00,2.0324,2.0324,2.0314,2.0316,440700000.0
2008-07-14 12:28:00,2.0316,2.03185,2.0315,2.0315,258300000.0
2008-07-14 12:29:00,2.0315,2.03165,2.0313,2.03155,268800000.0
2008-07-14 12:30:00,2.03155,2.03165,2.03145,2.03165,144200000.0
2008-07-14 12:31:00,2.0317,2.03185,2.0317,2.03175,87000000.0
2008-07-14 12:32:00,2.03175,2.03215,2.0317,2.032,315800000.0
2008-07-14 12:33:00,2.032,2.032,2.03125,2.03125,313400000.0
2008-07-14 12:34:00,2.03125,2.0315,2.0312,2.0314,113300000.0
2008-07-14 12:35:00,2.0314,2.03165,2.0312,2.0315,44100000.0
2008-07-14 12:36:00,2.0315,2.03175,2.0313,2.03165,187700000.0
2008-07-14 12:37:00,2.0317,2.03175,2.0312,2.03125,127300000.0
2008-07-14 12:38:00,2.0312,2.0316,2.031,2.03135,240100000.0
2008-07-14 12:39:00,2.0314,2.03155,2.03135,2.03145,139300000.0
2008-07-14 12:40:00,2.0314,2.03175,2.0314,2.03175,182100000.0
2008-07-14 12:41:00,2.0317,2.03215,2.0316,2.0321,162900000.0
2008-07-14 12:42:00,2.03205,2.0324,2.032,2.03235,178800000.0
2008-07-14 12:43:00,2.0323,2.0326,2.0322,2.03235,348400000.0
2008-07-14 12:44:00,2.03235,2.0325,2.0322,2.03235,283300000.0
2008-07-14 12:45:00,2.03235,2.0324,2.0321,2.0324,155500000.0
2008-07-14 12:46:00,2.0324,2.0328,2.0324,2.03275,174200000.0
2008-07-14 12:47:00,2.03275,2.03275,2.03255,2.03255,151800000.0
2008-07-14 12:48:00,2.03255,2.03275,2.03235,2.0327,148800000.0
2008-07-14 12:49:00,2.0327,2.0329,2.03235,2.0324,186900000.0
2008-07-14 12:50:00,2.03235,2.0327,2.0323,2.0324,199500000.0
2008-07-14 12:51:00,2.0324,2.0325,2.0322,2.0324,63300000.0
2008-07-14 12:52:00,2.0324,2.0324,2.0322,2.0322,61300000.0
2008-07-14 12:53:00,2.0322,2.0324,2.03175,2.0324,239600000.0
2008-07-14 12:54:00,2.0324,2.0327,2.0323,2.03255,184900000.0
2008-07-14 12:55:00,2.0325,2.0331,2.0325,2.033,122100000.0
2008-07-14 12:56:00,2.03305,2.03315,2.03285,2.03285,80000000.0
2008-07-14 12:57:00,2.03285,2.03285,2.03235,2.03265,177500000.0
2008-07-14 12:58:00,2.03265,2.0329,2.03255,2.0328,185700000.0
2008-07-14 12:59:00,2.03275,2.03315,2.03275,2.0328,174900000.0
2008-07-14 13:00:00,2.0328,2.0332,2.0326,2.03305,319400000.0
2008-07-14 13:01:00,2.0331,2.03355,2.03275,2.0335,382800000.0
2008-07-14 13:02:00,2.0335,2.0336,2.0329,2.0336,373300000.0
2008-07-14 13:03:00,2.0336,2.03375,2.0331,2.0334,267200000.0
2008-07-14 13:04:00,2.0334,2.03345,2.0332,2.03335,127100000.0
2008-07-14 13:05:00,2.03335,2.0334,2.0331,2.0332,180400000.0
2008-07-14 13:06:00,2.03325,2.0336,2.0331,2.03325,372400000.0
2008-07-14 13:07:00,2.0332,2.0333,2.03225,2.03225,478700000.0
2008-07-14 13:08:00,2.03225,2.03255,2.0321,2.03255,200500000.0
2008-07-14 13:09:00,2.03245,2.033,2.0324,2.03255,182600000.0
2008-07-14 13:10:00,2.0326,2.0328,2.03245,2.03245,201900000.0
2008-07-14 13:11:00,2.0324,2.0328,2.0324,2.0327,177500000.0
2008-07-14 13:12:00,2.0327,2.0333,2.03265,2.0329,310800000.0
2008-07-14 13:13:00,2.0329,2.0329,2.0324,2.0328,228300000.0
2008-07-14 13:14:00,2.0328,2.03295,2.03275,2.03285,192300000.0
2008-07-14 13:15:00,2.03285,2.03315,2.03285,2.03315,112000000.0
2008-07-14 13:16:00,2.03315,2.03395,2.033,2.0339,262400000.0
2008-07-14 13:17:00,2.0339,2.0342,2.0338,2.034,241500000.0
2008-07-14 13:18:00,2.034,2.03415,2.03305,2.0331,215200000.0
2008-07-14 13:19:00,2.0331,2.03325,2.0325,2.0329,331600000.0
2008-07-14 13:20:00,2.0329,2.03335,2.0328,2.03325,169500000.0
2008-07-14 13:21:00,2.0332,2.03335,2.0326,2.03275,237400000.0
2008-07-14 13:22:00,2.03275,2.0328,2.0325,2.0327,176800000.0
2008-07-14 13:23:00,2.0327,2.033,2.0327,2.03295,111700000.0
2008-07-14 13:24:00,2.03295,2.03315,2.03275,2.0331,88700000.0
2008-07-14 13:25:00,2.0331,2.0331,2.03295,2.033,81100000.0
2008-07-14 13:26:00,2.03295,2.0333,2.0328,2.0333,207700000.0
2008-07-14 13:27:00,2.03345,2.03435,2.03345,2.03405,222000000.0
2008-07-14 13:28:00,2.03405,2.03405,2.0336,2.03365,233200000.0
2008-07-14 13:29:00,2.0336,2.03375,2.0334,2.03365,188600000.0
2008-07-14 13:30:00,2.0337,2.0344,2.0335,2.0342,366700000.0
2008-07-14 13:31:00,2.0342,2.0344,2.0336,2.0339,272100000.0
2008-07-14 13:32:00,2.03385,2.0339,2.03275,2.0331,272700000.0
2008-07-14 13:33:00,2.0331,2.034,2.0331,2.03375,189200000.0
2008-07-14 13:34:00,2.03375,2.03375,2.033,2.03325,332900000.0
2008-07-14 13:35:00,2.0332,2.0336,2.0329,2.0335,329500000.0
2008-07-14 13:36:00,2.0334,2.03415,2.0334,2.0339,251000000.0
2008-07-14 13:37:00,2.0339,2.03395,2.03345,2.03385,259900000.0
2008-07-14 13:38:00,2.03365,2.03425,2.03365,2.03415,322600000.0
2008-07-14 13:39:00,2.03415,2.0344,2.03395,2.03425,305200000.0
2008-07-14 13:40:00,2.03425,2.03425,2.03345,2.03365,283000000.0
2008-07-14 13:41:00,2.03365,2.03365,2.033,2.0331,211000000.0
2008-07-14 13:42:00,2.0331,2.0336,2.0331,2.03345,245200000.0
2008-07-14 13:43:00,2.0334,2.0335,2.0333,2.03345,61500000.0
2008-07-14 13:44:00,2.0335,2.03365,2.03325,2.0333,110700000.0
2008-07-14 13:45:00,2.0333,2.0334,2.03235,2.03235,214700000.0
2008-07-14 13:46:00,2.03235,2.0325,2.032,2.0321,215900000.0
2008-07-14 13:47:00,2.0321,2.0328,2.03185,2.03185,344500000.0
2008-07-14 13:48:00,2.03185,2.0325,2.0316,2.03195,270600000.0
2008-07-14 13:49:00,2.0319,2.03195,2.03135,2.03155,246800000.0
2008-07-14 13:50:00,2.0316,2.0325,2.0314,2.0325,220700000.0
2008-07-14 13:51:00,2.0325,2.033,2.0325,2.0329,142600000.0
2008-07-14 13:52:00,2.03295,2.03295,2.03215,2.03215,142400000.0
2008-07-14 13:53:00,2.03215,2.03215,2.0315,2.03165,196000000.0
2008-07-14 13:54:00,2.03165,2.0318,2.0316,2.03165,145100000.0
2008-07-14 13:55:00,2.03165,2.03235,2.03155,2.0321,181800000.0
2008-07-14 13:56:00,2.0321,2.03315,2.0321,2.0329,270900000.0
2008-07-14 13:57:00,2.0329,2.0333,2.0327,2.0332,156800000.0
2008-07-14 13:58:00,2.0332,2.0338,2.0331,2.03365,94800000.0
2008-07-14 13:59:00,2.0338,2.0344,2.0336,2.0343,234500000.0
2008-07-14 14:00:00,2.0343,2.03475,2.0342,2.0343,291400000.0
2008-07-14 14:01:00,2.0343,2.0347,2.03425,2.03465,137900000.0
2008-07-14 14:02:00,2.0347,2.03555,2.03455,2.03555,307600000.0
2008-07-14 14:03:00,2.0355,2.0355,2.03495,2.03495,279500000.0
2008-07-14 14:04:00,2.03495,2.03505,2.03465,2.0348,338800000.0
2008-07-14 14:05:00,2.03465,2.03485,2.0341,2.03415,237200000.0
2008-07-14 14:06:00,2.03415,2.03415,2.03335,2.0334,295600000.0
2008-07-14 14:07:00,2.03335,2.0334,2.0331,2.03325,153100000.0
2008-07-14 14:08:00,2.0332,2.03325,2.03285,2.0331,183100000.0
2008-07-14 14:09:00,2.033,2.03335,2.033,2.0332,232700000.0
2008-07-14 14:10:00,2.03325,2.03355,2.03315,2.0334,233600000.0
2008-07-14 14:11:00,2.0334,2.03375,2.03335,2.0336,193300000.0
2008-07-14 14:12:00,2.0336,2.0339,2.0335,2.03385,167800000.0
2008-07-14 14:13:00,2.034,2.0342,2.0338,2.03415,233800000.0
2008-07-14 14:14:00,2.03425,2.03535,2.0342,2.035,286800000.0
2008-07-14 14:15:00,2.035,2.0357,2.035,2.0356,244300000.0
2008-07-14 14:16:00,2.0356,2.036,2.03555,2.03575,349700000.0
2008-07-14 14:17:00,2.0357,2.0361,2.0353,2.03545,318100000.0
2008-07-14 14:18:00,2.0355,2.03565,2.0352,2.0354,270600000.0
2008-07-14 14:19:00,2.0354,2.03595,2.0353,2.0357,178100000.0
2008-07-14 14:20:00,2.03575,2.0362,2.0355,2.03595,285900000.0
2008-07-14 14:21:00,2.03595,2.036,2.0356,2.0359,287000000.0
2008-07-14 14:22:00,2.0359,2.0359,2.0349,2.0352,324100000.0
2008-07-14 14:23:00,2.0352,2.0353,2.03485,2.03495,272300000.0
2008-07-14 14:24:00,2.0348,2.03525,2.03465,2.03485,204800000.0
2008-07-14 14:25:00,2.03495,2.03535,2.0349,2.0351,224700000.0
2008-07-14 14:26:00,2.035,2.0351,2.0349,2.0351,87600000.0
2008-07-14 14:27:00,2.03505,2.03515,2.03475,2.03485,140700000.0
2008-07-14 14:28:00,2.03485,2.03555,2.03485,2.0352,286800000.0
2008-07-14 14:29:00,2.03505,2.0352,2.0348,2.03515,165100000.0
2008-07-14 14:30:00,2.0352,2.0356,2.035,2.03505,276100000.0
2008-07-14 14:31:00,2.03505,2.0351,2.034,2.03435,305200000.0
2008-07-14 14:32:00,2.03435,2.03445,2.03405,2.03415,182700000.0
2008-07-14 14:33:00,2.0342,2.0349,2.03415,2.0347,252700000.0
2008-07-14 14:34:00,2.03475,2.0348,2.03435,2.03465,260200000.0
2008-07-14 14:35:00,2.0347,2.0353,2.03465,2.03515,194200000.0
2008-07-14 14:36:00,2.0352,2.03525,2.03475,2.03475,207600000.0
2008-07-14 14:37:00,2.03475,2.0354,2.03475,2.03535,119500000.0
2008-07-14 14:38:00,2.03535,2.03535,2.0348,2.03505,254800000.0
2008-07-14 14:39:00,2.03495,2.0355,2.0347,2.0353,325700000.0
2008-07-14 14:40:00,2.0353,2.0355,2.0351,2.03525,214700000.0
2008-07-14 14:41:00,2.03525,2.03545,2.03515,2.0353,169200000.0
2008-07-14 14:42:00,2.0352,2.0356,2.0351,2.03545,187700000.0
2008-07-14 14:43:00,2.03545,2.0357,2.0352,2.03525,288500000.0
2008-07-14 14:44:00,2.03525,2.0359,2.0351,2.03555,184200000.0
2008-07-14 14:45:00,2.03555,2.0356,2.035,2.035,202300000.0
2008-07-14 14:46:00,2.035,2.03515,2.03485,2.03495,172900000.0
2008-07-14 14:47:00,2.035,2.03535,2.03495,2.0353,130200000.0
2008-07-14 14:48:00,2.0353,2.0353,2.03495,2.035,156000000.0
2008-07-14 14:49:00,2.03495,2.03525,2.0344,2.0351,242700000.0
2008-07-14 14:50:00,2.03505,2.03535,2.0349,2.0349,179400000.0
2008-07-14 14:51:00,2.03495,2.03535,2.0346,2.03485,293400000.0
2008-07-14 14:52:00,2.0348,2.0349,2.0345,2.03455,240400000.0
2008-07-14 14:53:00,2.03455,2.03495,2.0345,2.03485,232200000.0
2008-07-14 14:54:00,2.03485,2.0352,2.0339,2.0342,233500000.0
2008-07-14 14:55:00,2.0342,2.03435,2.0341,2.0342,138700000.0
2008-07-14 14:56:00,2.0342,2.0342,2.0336,2.0337,232600000.0
2008-07-14 14:57:00,2.0337,2.0339,2.0332,2.0334,176600000.0
2008-07-14 14:58:00,2.0334,2.0335,2.0328,2.0331,175400000.0
2008-07-14 14:59:00,2.0331,2.0332,2.0326,2.0328,144500000.0
2008-07-14 15:00:00,2.0329,2.0336,2.0327,2.0328,189800000.0
2008-07-14 15:01:00,2.0327,2.0327,2.0322,2.0324,174500000.0
2008-07-14 15:02:00,2.0324,2.0325,2.032,2.0321,229500000.0
2008-07-14 15:03:00,2.0321,2.0324,2.0318,2.0321,369900000.0
2008-07-14 15:04:00,2.0321,2.0324,2.03195,2.0322,110500000.0
2008-07-14 15:05:00,2.0322,2.0327,2.0321,2.0324,198400000.0
2008-07-14 15:06:00,2.0324,2.0329,2.0324,2.0329,113400000.0
2008-07-14 15:07:00,2.03285,2.0332,2.0328,2.03305,161300000.0
2008-07-14 15:08:00,2.03305,2.0333,2.033,2.033,164000000.0
2008-07-14 15:09:00,2.033,2.0331,2.0326,2.03265,138000000.0
2008-07-14 15:10:00,2.03265,2.0328,2.0318,2.0318,400800000.0
2008-07-14 15:11:00,2.03175,2.03265,2.0316,2.03235,239000000.0
2008-07-14 15:12:00,2.0323,2.0324,2.03165,2.0321,379800000.0
2008-07-14 15:13:00,2.03225,2.03235,2.03195,2.0323,270600000.0
2008-07-14 15:14:00,2.0323,2.0323,2.0319,2.03215,230300000.0
2008-07-14 15:15:00,2.0322,2.0325,2.0321,2.03235,215200000.0
2008-07-14 15:16:00,2.0324,2.0325,2.0321,2.0324,218200000.0
2008-07-14 15:17:00,2.03245,2.0327,2.03235,2.0325,153100000.0
2008-07-14 15:18:00,2.0325,2.03295,2.0324,2.03255,255200000.0
2008-07-14 15:19:00,2.0325,2.03275,2.0324,2.0324,186400000.0
2008-07-14 15:20:00,2.0324,2.0327,2.0323,2.0324,177900000.0
2008-07-14 15:21:00,2.0324,2.0327,2.0323,2.0325,165800000.0
2008-07-14 15:22:00,2.03255,2.0328,2.03225,2.03235,153100000.0
2008-07-14 15:23:00,2.03235,2.0329,2.0322,2.03255,274800000.0
2008-07-14 15:24:00,2.03255,2.03265,2.0323,2.0326,184200000.0
2008-07-14 15:25:00,2.0325,2.0326,2.0322,2.03235,206700000.0
2008-07-14 15:26:00,2.03255,2.03275,2.03225,2.0324,296100000.0
2008-07-14 15:27:00,2.0324,2.03275,2.0324,2.03255,242800000.0
2008-07-14 15:28:00,2.0325,2.0329,2.0324,2.03265,248200000.0
2008-07-14 15:29:00,2.0329,2.03305,2.0326,2.0326,183600000.0
2008-07-14 15:30:00,2.0327,2.03305,2.0324,2.0328,375000000.0
2008-07-14 15:31:00,2.0329,2.03325,2.0327,2.03295,445300000.0
2008-07-14 15:32:00,2.03295,2.03295,2.0324,2.0326,322800000.0
2008-07-14 15:33:00,2.0325,2.0325,2.03205,2.0324,507900000.0
2008-07-14 15:34:00,2.0323,2.0324,2.0318,2.0323,525500000.0
2008-07-14 15:35:00,2.0323,2.0325,2.0319,2.0319,262800000.0
2008-07-14 15:36:00,2.03195,2.0326,2.0317,2.0317,336500001.0
2008-07-14 15:37:00,2.03175,2.03235,2.0317,2.0321,319800000.0
2008-07-14 15:38:00,2.0321,2.03215,2.0316,2.0316,200800000.0
2008-07-14 15:39:00,2.0316,2.0319,2.0311,2.03165,303900000.0
2008-07-14 15:40:00,2.0317,2.0319,2.0313,2.03185,224100000.0
2008-07-14 15:41:00,2.03185,2.0321,2.03145,2.03195,243000000.0
2008-07-14 15:42:00,2.03195,2.03205,2.0311,2.0314,393500000.0
2008-07-14 15:43:00,2.0314,2.03195,2.03115,2.03115,361700000.0
2008-07-14 15:44:00,2.03115,2.0319,2.0309,2.0316,307800000.0
2008-07-14 15:45:00,2.0317,2.0323,2.0314,2.0314,262100000.0
2008-07-14 15:46:00,2.0314,2.03215,2.0313,2.03205,254900000.0
2008-07-14 15:47:00,2.03205,2.03205,2.0316,2.0317,216700000.0
2008-07-14 15:48:00,2.0318,2.0318,2.0315,2.0316,120600000.0
2008-07-14 15:49:00,2.0316,2.0319,2.0315,2.0317,190800000.0
2008-07-14 15:50:00,2.0317,2.032,2.0315,2.0315,205200000.0
2008-07-14 15:51:00,2.0315,2.0317,2.0313,2.0314,105300000.0
2008-07-14 15:52:00,2.0314,2.0314,2.0297,2.0298,399500000.0
2008-07-14 15:53:00,2.0297,2.0297,2.0292,2.02935,300300000.0
2008-07-14 15:54:00,2.02945,2.02985,2.0291,2.0296,248300000.0
2008-07-14 15:55:00,2.0296,2.02995,2.0293,2.0295,354100000.0
2008-07-14 15:56:00,2.0295,2.0298,2.0292,2.0293,429900000.0
2008-07-14 15:57:00,2.02925,2.0296,2.02865,2.0293,325800000.0
2008-07-14 15:58:00,2.02935,2.0295,2.029,2.029,385200000.0
2008-07-14 15:59:00,2.0289,2.02965,2.0286,2.02915,398700000.0
2008-07-14 16:00:00,2.0291,2.0291,2.0283,2.02905,307200000.0
2008-07-14 16:01:00,2.0291,2.02915,2.0282,2.0283,278800000.0
2008-07-14 16:02:00,2.0282,2.0282,2.0265,2.02695,320900000.0
2008-07-14 16:03:00,2.0269,2.0272,2.0266,2.02685,408300000.0
2008-07-14 16:04:00,2.02675,2.02685,2.0252,2.026,437100000.0
2008-07-14 16:05:00,2.026,2.02655,2.0258,2.0259,286800000.0
2008-07-14 16:06:00,2.0259,2.0275,2.0259,2.0272,335100000.0
2008-07-14 16:07:00,2.0272,2.02725,2.0266,2.0267,308100000.0
2008-07-14 16:08:00,2.0267,2.0271,2.02605,2.0268,324400000.0
2008-07-14 16:09:00,2.0268,2.0274,2.0266,2.0273,464600000.0
2008-07-14 16:10:00,2.0273,2.0273,2.0266,2.02685,354000000.0
2008-07-14 16:11:00,2.02685,2.0276,2.0264,2.0274,432100000.0
2008-07-14 16:12:00,2.02745,2.02755,2.02685,2.02745,411900000.0
2008-07-14 16:13:00,2.0275,2.02755,2.02675,2.0273,462300000.0
2008-07-14 16:14:00,2.0273,2.02855,2.0273,2.02855,478800000.0
2008-07-14 16:15:00,2.02855,2.0289,2.02785,2.0279,488400000.0
2008-07-14 16:16:00,2.028,2.0286,2.02795,2.0285,392600000.0
2008-07-14 16:17:00,2.0284,2.0287,2.0279,2.02805,512200000.0
2008-07-14 16:18:00,2.0281,2.0282,2.0275,2.0279,513900000.0
2008-07-14 16:19:00,2.0279,2.0282,2.02755,2.028,354900000.0
2008-07-14 16:20:00,2.028,2.02825,2.02755,2.02825,401700000.0
2008-07-14 16:21:00,2.0282,2.02835,2.02755,2.0277,338700000.0
2008-07-14 16:22:00,2.0276,2.02765,2.0266,2.0268,510800000.0
2008-07-14 16:23:00,2.0268,2.0271,2.02645,2.0271,441100000.0
2008-07-14 16:24:00,2.0271,2.0274,2.0261,2.0261,439900000.0
2008-07-14 16:25:00,2.0262,2.02645,2.0259,2.02605,427100000.0
2008-07-14 16:26:00,2.026,2.0263,2.0256,2.0257,518700000.0
2008-07-14 16:27:00,2.0257,2.02675,2.0256,2.0266,610500000.0
2008-07-14 16:28:00,2.0266,2.0271,2.0261,2.0267,303000000.0
2008-07-14 16:29:00,2.0267,2.0276,2.0265,2.0275,301000000.0
2008-07-14 16:30:00,2.0274,2.02805,2.0271,2.028,522400000.0
2008-07-14 16:31:00,2.028,2.0282,2.02765,2.0278,425800000.0
2008-07-14 16:32:00,2.0277,2.0286,2.0277,2.0281,387300000.0
2008-07-14 16:33:00,2.02785,2.0285,2.0274,2.0276,550200000.0
2008-07-14 16:34:00,2.0279,2.0283,2.0276,2.0281,396000000.0
2008-07-14 16:35:00,2.0281,2.02825,2.02765,2.0278,396100000.0
2008-07-14 16:36:00,2.0276,2.0286,2.0276,2.0281,442800000.0
2008-07-14 16:37:00,2.0281,2.02865,2.0279,2.0284,489300000.0
2008-07-14 16:38:00,2.0283,2.029,2.02795,2.0285,430900000.0
2008-07-14 16:39:00,2.0285,2.0285,2.027,2.0275,470000000.0
2008-07-14 16:40:00,2.0275,2.0275,2.0268,2.0271,364200000.0
2008-07-14 16:41:00,2.0271,2.0276,2.02705,2.0271,379900000.0
2008-07-14 16:42:00,2.0269,2.0275,2.02665,2.02685,411700000.0
2008-07-14 16:43:00,2.0266,2.0268,2.0262,2.0262,311200000.0
2008-07-14 16:44:00,2.0262,2.0273,2.0262,2.0269,244100000.0
2008-07-14 16:45:00,2.02695,2.02735,2.0268,2.027,492900000.0
2008-07-14 16:46:00,2.0268,2.02715,2.0264,2.0268,365000000.0
2008-07-14 16:47:00,2.0268,2.0271,2.0266,2.02685,337900000.0
2008-07-14 16:48:00,2.0268,2.0272,2.0265,2.0272,194500000.0
2008-07-14 16:49:00,2.0272,2.02735,2.0269,2.0273,182400000.0
2008-07-14 16:50:00,2.0273,2.0275,2.0273,2.0275,252000000.0
2008-07-14 16:51:00,2.0274,2.0275,2.0269,2.0269,97900000.0
2008-07-14 16:52:00,2.0269,2.0272,2.0268,2.0271,239100000.0
2008-07-14 16:53:00,2.0271,2.0272,2.0268,2.0272,304600000.0
2008-07-14 16:54:00,2.0271,2.02765,2.0271,2.0276,441000000.0
2008-07-14 16:55:00,2.0276,2.0281,2.02755,2.02785,401100000.0
2008-07-14 16:56:00,2.0278,2.0289,2.02775,2.0287,352100000.0
2008-07-14 16:57:00,2.0287,2.029,2.0286,2.0289,342300000.0
2008-07-14 16:58:00,2.02895,2.02925,2.0288,2.02915,326300000.0
2008-07-14 16:59:00,2.0291,2.03015,2.0291,2.02965,385500000.0
2008-07-14 17:00:00,2.0297,2.0299,2.02945,2.0295,393000000.0
2008-07-14 17:01:00,2.02965,2.02985,2.02945,2.0295,276400000.0
2008-07-14 17:02:00,2.0296,2.0296,2.029,2.0293,274300000.0
2008-07-14 17:03:00,2.0293,2.0297,2.029,2.029,377300000.0
2008-07-14 17:04:00,2.029,2.02915,2.0288,2.0289,152500000.0
2008-07-14 17:05:00,2.0289,2.0291,2.0287,2.0289,146200000.0
2008-07-14 17:06:00,2.0288,2.0289,2.0284,2.0284,86200000.0
2008-07-14 17:07:00,2.0284,2.0284,2.028,2.028,236900000.0
2008-07-14 17:08:00,2.028,2.0283,2.0277,2.0277,198800000.0
2008-07-14 17:09:00,2.0277,2.0277,2.027,2.0273,233100000.0
2008-07-14 17:10:00,2.0273,2.0275,2.027,2.0271,227200000.0
2008-07-14 17:11:00,2.0271,2.0272,2.0267,2.027,187900000.0
2008-07-14 17:12:00,2.027,2.027,2.0262,2.0266,122900000.0
2008-07-14 17:13:00,2.0265,2.0266,2.0262,2.0264,120500000.0
2008-07-14 17:14:00,2.0264,2.0267,2.0264,2.0266,228500000.0
2008-07-14 17:15:00,2.0267,2.02675,2.0264,2.0266,308000000.0
2008-07-14 17:16:00,2.0266,2.0267,2.02635,2.02645,144000000.0
2008-07-14 17:17:00,2.0264,2.0274,2.0264,2.0274,179200000.0
2008-07-14 17:18:00,2.0274,2.0275,2.0271,2.02735,204800000.0
2008-07-14 17:19:00,2.02735,2.0279,2.0272,2.0279,260100000.0
2008-07-14 17:20:00,2.0279,2.028,2.0274,2.0274,274600000.0
2008-07-14 17:21:00,2.0274,2.0277,2.0273,2.02765,134600000.0
2008-07-14 17:22:00,2.0277,2.02775,2.0272,2.0272,228200000.0
2008-07-14 17:23:00,2.02725,2.0277,2.0268,2.02695,213600000.0
2008-07-14 17:24:00,2.0268,2.02695,2.0262,2.02655,326400000.0
2008-07-14 17:25:00,2.02655,2.02685,2.0264,2.0266,307900000.0
2008-07-14 17:26:00,2.02665,2.0267,2.026,2.0264,293800000.0
2008-07-14 17:27:00,2.0265,2.0266,2.02605,2.0263,214300000.0
2008-07-14 17:28:00,2.0263,2.0264,2.0261,2.0262,207900000.0
2008-07-14 17:29:00,2.02625,2.0265,2.0262,2.0264,188500000.0
2008-07-14 17:30:00,2.02625,2.0264,2.0261,2.02635,97700000.0
2008-07-14 17:31:00,2.02635,2.02665,2.026,2.0265,293900000.0
2008-07-14 17:32:00,2.0265,2.0266,2.0259,2.0259,230100000.0
2008-07-14 17:33:00,2.0259,2.0262,2.0258,2.026,210800000.0
2008-07-14 17:34:00,2.0261,2.0262,2.0258,2.0262,243800000.0
2008-07-14 17:35:00,2.0261,2.0271,2.026,2.0271,298900000.0
2008-07-14 17:36:00,2.0271,2.0273,2.02695,2.0272,252100000.0
2008-07-14 17:37:00,2.0271,2.0272,2.0269,2.027,167700000.0
2008-07-14 17:38:00,2.027,2.02745,2.027,2.0272,189700000.0
2008-07-14 17:39:00,2.0272,2.0273,2.0269,2.0272,153300000.0
2008-07-14 17:40:00,2.0272,2.02735,2.0268,2.0268,156700000.0
2008-07-14 17:41:00,2.0268,2.0276,2.0268,2.0274,194700000.0
2008-07-14 17:42:00,2.0274,2.02745,2.02675,2.02725,226100000.0
2008-07-14 17:43:00,2.0273,2.02745,2.027,2.027,359500000.0
2008-07-14 17:44:00,2.027,2.0274,2.0267,2.0274,274900000.0
2008-07-14 17:45:00,2.0274,2.0275,2.0271,2.02735,226300000.0
2008-07-14 17:46:00,2.02725,2.02755,2.0271,2.0274,282500000.0
2008-07-14 17:47:00,2.0274,2.0276,2.0268,2.02715,434200000.0
2008-07-14 17:48:00,2.02715,2.0274,2.02675,2.0269,415800000.0
2008-07-14 17:49:00,2.02685,2.0274,2.02665,2.0267,327300000.0
2008-07-14 17:50:00,2.02665,2.0271,2.0264,2.0267,424400000.0
2008-07-14 17:51:00,2.0267,2.02725,2.026,2.0261,470200000.0
2008-07-14 17:52:00,2.0262,2.02635,2.0253,2.0253,393400000.0
2008-07-14 17:53:00,2.0253,2.0258,2.0253,2.0257,390800000.0
2008-07-14 17:54:00,2.0257,2.0259,2.0254,2.0257,243600000.0
2008-07-14 17:55:00,2.02585,2.026,2.0256,2.02585,304200000.0
2008-07-14 17:56:00,2.0258,2.02605,2.0254,2.0254,175000000.0
2008-07-14 17:57:00,2.0254,2.0257,2.0251,2.0251,386700000.0
2008-07-14 17:58:00,2.0251,2.0252,2.0242,2.0251,222100000.0
2008-07-14 17:59:00,2.0251,2.0255,2.0248,2.0248,284500000.0
2008-07-14 18:00:00,2.0248,2.02505,2.02455,2.025,279300000.0
2008-07-14 18:01:00,2.02505,2.0261,2.025,2.0261,208200000.0
2008-07-14 18:02:00,2.02605,2.02665,2.0259,2.0261,228800000.0
2008-07-14 18:03:00,2.02605,2.0264,2.0257,2.02635,214500000.0
2008-07-14 18:04:00,2.02635,2.0265,2.0258,2.0258,254600000.0
2008-07-14 18:05:00,2.0259,2.0261,2.0258,2.026,138600000.0
2008-07-14 18:06:00,2.02605,2.02635,2.0256,2.02625,177500000.0
2008-07-14 18:07:00,2.02635,2.02635,2.0257,2.02595,223800000.0
2008-07-14 18:08:00,2.026,2.02615,2.0257,2.02575,94600000.0
2008-07-14 18:09:00,2.02575,2.0264,2.02565,2.0263,184900000.0
2008-07-14 18:10:00,2.0263,2.02655,2.0261,2.0263,279400000.0
2008-07-14 18:11:00,2.0263,2.0266,2.0261,2.0266,137100000.0
2008-07-14 18:12:00,2.0266,2.027,2.0265,2.0266,61100000.0
2008-07-14 18:13:00,2.0266,2.027,2.0266,2.0269,199800000.0
2008-07-14 18:14:00,2.02675,2.0269,2.0267,2.0268,122800000.0
2008-07-14 18:15:00,2.0268,2.0272,2.0268,2.027,112400000.0
2008-07-14 18:16:00,2.027,2.02725,2.0269,2.02725,168700000.0
2008-07-14 18:17:00,2.02725,2.0273,2.0266,2.027,205400000.0
2008-07-14 18:18:00,2.027,2.02705,2.0267,2.0268,218100000.0
2008-07-14 18:19:00,2.0268,2.0282,2.0268,2.0279,309000000.0
2008-07-14 18:20:00,2.028,2.0283,2.0277,2.0282,217200000.0
2008-07-14 18:21:00,2.0282,2.0288,2.02815,2.02875,242800000.0
2008-07-14 18:22:00,2.02875,2.02875,2.0282,2.0284,224100000.0
2008-07-14 18:23:00,2.0284,2.02865,2.02825,2.0285,191100000.0
2008-07-14 18:24:00,2.02845,2.02845,2.0278,2.02785,316700000.0
2008-07-14 18:25:00,2.02795,2.02805,2.02765,2.0278,220900000.0
2008-07-14 18:26:00,2.0277,2.02835,2.0275,2.02835,145300000.0
2008-07-14 18:27:00,2.0284,2.0284,2.0275,2.0278,249500000.0
2008-07-14 18:28:00,2.02765,2.0282,2.02765,2.0281,190900000.0
2008-07-14 18:29:00,2.0281,2.0281,2.02745,2.0275,120100000.0
2008-07-14 18:30:00,2.02765,2.0277,2.02735,2.02745,117200000.0
2008-07-14 18:31:00,2.02745,2.0278,2.02745,2.0275,198300000.0
2008-07-14 18:32:00,2.0276,2.0276,2.0267,2.027,197500000.0
2008-07-14 18:33:00,2.0269,2.0272,2.02655,2.02675,316500000.0
2008-07-14 18:34:00,2.0267,2.0267,2.0259,2.026,251400000.0
2008-07-14 18:35:00,2.02595,2.0263,2.0258,2.026,176100000.0
2008-07-14 18:36:00,2.0261,2.02645,2.0255,2.02615,302800000.0
2008-07-14 18:37:00,2.02625,2.02645,2.02605,2.02645,204200000.0
2008-07-14 18:38:00,2.0263,2.02665,2.02625,2.0263,137600000.0
2008-07-14 18:39:00,2.0264,2.02675,2.0264,2.02675,87900000.0
2008-07-14 18:40:00,2.0267,2.0271,2.0267,2.0271,87900000.0
2008-07-14 18:41:00,2.0271,2.0271,2.02655,2.0266,128000000.0
2008-07-14 18:42:00,2.0266,2.027,2.02635,2.02685,231500000.0
2008-07-14 18:43:00,2.02685,2.0272,2.02675,2.027,235300000.0
2008-07-14 18:44:00,2.027,2.0271,2.02635,2.02635,226900000.0
2008-07-14 18:45:00,2.02645,2.02665,2.0261,2.0264,293500000.0
2008-07-14 18:46:00,2.02625,2.027,2.026,2.02685,320600000.0
2008-07-14 18:47:00,2.0268,2.02685,2.02595,2.0262,284000000.0
2008-07-14 18:48:00,2.0261,2.0264,2.02575,2.0264,214500000.0
2008-07-14 18:49:00,2.02655,2.02655,2.02545,2.0257,339400000.0
2008-07-14 18:50:00,2.02575,2.02605,2.025,2.02545,209100000.0
2008-07-14 18:51:00,2.02545,2.02585,2.02525,2.0255,211800000.0
2008-07-14 18:52:00,2.02555,2.0259,2.02535,2.02545,161800000.0
2008-07-14 18:53:00,2.02545,2.02565,2.02535,2.0254,116700000.0
2008-07-14 18:54:00,2.0254,2.0258,2.02525,2.02565,161000000.0
2008-07-14 18:55:00,2.0258,2.026,2.0257,2.0258,197100000.0
2008-07-14 18:56:00,2.02585,2.0263,2.02585,2.0259,251000000.0
2008-07-14 18:57:00,2.02585,2.026,2.0257,2.0259,144300000.0
2008-07-14 18:58:00,2.02595,2.02595,2.0253,2.02535,351800000.0
2008-07-14 18:59:00,2.0253,2.0255,2.02495,2.02515,331000000.0
2008-07-14 19:00:00,2.0251,2.02515,2.0248,2.0249,138300000.0
2008-07-14 19:01:00,2.0249,2.02505,2.02445,2.02505,156100000.0
2008-07-14 19:02:00,2.02505,2.0257,2.025,2.025,190700000.0
2008-07-14 19:03:00,2.02505,2.02545,2.02495,2.0253,164100000.0
2008-07-14 19:04:00,2.0253,2.02565,2.02525,2.02535,229600000.0
2008-07-14 19:05:00,2.0253,2.02555,2.0252,2.0253,191700000.0
2008-07-14 19:06:00,2.0254,2.02555,2.0251,2.0255,190300000.0
2008-07-14 19:07:00,2.02555,2.02575,2.025,2.0251,282500000.0
2008-07-14 19:08:00,2.02505,2.0254,2.02505,2.02525,203300000.0
2008-07-14 19:09:00,2.02535,2.0255,2.02505,2.02525,102300000.0
2008-07-14 19:10:00,2.0252,2.0252,2.0247,2.0248,229000000.0
2008-07-14 19:11:00,2.02465,2.025,2.0246,2.02475,174800000.0
2008-07-14 19:12:00,2.0247,2.0248,2.0246,2.0247,117100000.0
2008-07-14 19:13:00,2.0247,2.0247,2.02405,2.0247,245300000.0
2008-07-14 19:14:00,2.0247,2.02535,2.0247,2.02525,179900000.0
2008-07-14 19:15:00,2.02525,2.02525,2.0247,2.0247,296400000.0
2008-07-14 19:16:00,2.0248,2.02535,2.0246,2.02535,230400000.0
2008-07-14 19:17:00,2.0253,2.02565,2.0252,2.0255,108800000.0
2008-07-14 19:18:00,2.0255,2.02575,2.0254,2.0257,154300000.0
2008-07-14 19:19:00,2.0258,2.02585,2.02555,2.0257,86200000.0
2008-07-14 19:20:00,2.0257,2.02615,2.0256,2.0261,250500000.0
2008-07-14 19:21:00,2.02615,2.02615,2.0259,2.02605,89800000.0
2008-07-14 19:22:00,2.02605,2.0261,2.02585,2.02585,84000000.0
2008-07-14 19:23:00,2.02585,2.02635,2.0258,2.0263,149300000.0
2008-07-14 19:24:00,2.0263,2.0263,2.0261,2.0262,126400000.0
2008-07-14 19:25:00,2.02625,2.0264,2.0262,2.0264,71400000.0
2008-07-14 19:26:00,2.0264,2.02655,2.0261,2.0261,175400000.0
2008-07-14 19:27:00,2.02615,2.0262,2.02595,2.0262,187600000.0
2008-07-14 19:28:00,2.0262,2.0263,2.0261,2.02625,96800000.0
2008-07-14 19:29:00,2.0261,2.0264,2.0261,2.02635,135300000.0
2008-07-14 19:30:00,2.0264,2.0264,2.0259,2.0259,226600000.0
2008-07-14 19:31:00,2.026,2.02625,2.026,2.02615,62900000.0
2008-07-14 19:32:00,2.02615,2.0262,2.02585,2.026,136300000.0
2008-07-14 19:33:00,2.0259,2.0262,2.0259,2.0261,130700000.0
2008-07-14 19:34:00,2.0261,2.0263,2.0261,2.02625,96100000.0
2008-07-14 19:35:00,2.0263,2.02635,2.02595,2.02605,143400000.0
2008-07-14 19:36:00,2.02605,2.02635,2.026,2.02635,64200000.0
2008-07-14 19:37:00,2.02635,2.0267,2.0263,2.0267,37800000.0
2008-07-14 19:38:00,2.0267,2.0267,2.02625,2.0263,66400000.0
2008-07-14 19:39:00,2.02625,2.02705,2.0261,2.02705,194400000.0
2008-07-14 19:40:00,2.0271,2.02725,2.0269,2.0269,259600000.0
2008-07-14 19:41:00,2.0269,2.027,2.0258,2.02605,293900000.0
2008-07-14 19:42:00,2.026,2.0271,2.026,2.02685,282800000.0
2008-07-14 19:43:00,2.0269,2.02695,2.0262,2.02685,307000000.0
2008-07-14 19:44:00,2.0267,2.0273,2.02665,2.0272,259200000.0
2008-07-14 19:45:00,2.0272,2.02735,2.02695,2.02735,236300000.0
2008-07-14 19:46:00,2.02735,2.028,2.0273,2.02765,236500000.0
2008-07-14 19:47:00,2.02765,2.0277,2.0271,2.0271,102900000.0
2008-07-14 19:48:00,2.02705,2.0275,2.027,2.02725,276600000.0
2008-07-14 19:49:00,2.0272,2.0281,2.0271,2.0278,255000000.0
2008-07-14 19:50:00,2.0278,2.028,2.0276,2.028,99800000.0
2008-07-14 19:51:00,2.0279,2.0279,2.0275,2.02775,197700000.0
2008-07-14 19:52:00,2.02775,2.0278,2.02715,2.02725,316500000.0
2008-07-14 19:53:00,2.02735,2.0277,2.0272,2.0274,125900000.0
2008-07-14 19:54:00,2.02755,2.02755,2.02685,2.0269,228000000.0
2008-07-14 19:55:00,2.02705,2.0276,2.0269,2.02735,241400000.0
2008-07-14 19:56:00,2.02735,2.02755,2.02685,2.027,84000000.0
2008-07-14 19:57:00,2.02685,2.0277,2.02685,2.0276,156800000.0
2008-07-14 19:58:00,2.0276,2.02785,2.02735,2.0274,126900000.0
2008-07-14 19:59:00,2.0274,2.028,2.02725,2.0274,249100000.0
2008-07-14 20:00:00,2.02735,2.02785,2.02735,2.02785,160400000.0
2008-07-14 20:01:00,2.0277,2.02775,2.02765,2.0277,98200000.0
2008-07-14 20:02:00,2.02775,2.0279,2.0275,2.0279,146500000.0
2008-07-14 20:03:00,2.0279,2.0281,2.0275,2.02805,266700000.0
2008-07-14 20:04:00,2.02805,2.02825,2.02805,2.0282,129400000.0
2008-07-14 20:05:00,2.0282,2.02835,2.0279,2.0279,277700000.0
2008-07-14 20:06:00,2.0279,2.0285,2.02785,2.02825,250100000.0
2008-07-14 20:07:00,2.0282,2.0295,2.0281,2.0295,199200000.0
2008-07-14 20:08:00,2.0295,2.0301,2.02885,2.0291,312900000.0
2008-07-14 20:09:00,2.02915,2.02915,2.0286,2.02875,201000000.0
2008-07-14 20:10:00,2.029,2.0297,2.029,2.02935,319200000.0
2008-07-14 20:11:00,2.02925,2.02945,2.02885,2.02945,240500000.0
2008-07-14 20:12:00,2.02935,2.02935,2.02905,2.0292,204600000.0
2008-07-14 20:13:00,2.0292,2.02925,2.0285,2.0288,279700000.0
2008-07-14 20:14:00,2.0288,2.02895,2.0284,2.0285,134100000.0
2008-07-14 20:15:00,2.0285,2.0289,2.0285,2.0288,123800000.0
2008-07-14 20:16:00,2.02885,2.0289,2.0285,2.0289,138300000.0
2008-07-14 20:17:00,2.029,2.029,2.02845,2.02845,88700000.0
2008-07-14 20:18:00,2.02855,2.0294,2.02855,2.0291,147800000.0
2008-07-14 20:19:00,2.02915,2.02925,2.029,2.0292,84000000.0
2008-07-14 20:20:00,2.02915,2.02955,2.029,2.02935,130600000.0
2008-07-14 20:21:00,2.02945,2.0296,2.029,2.0293,126600000.0
2008-07-14 20:22:00,2.02925,2.02945,2.029,2.0291,86100000.0
2008-07-14 20:23:00,2.0291,2.02915,2.02905,2.02905,27000000.0
2008-07-14 20:24:00,2.02905,2.0292,2.029,2.0292,15400000.0
2008-07-14 20:25:00,2.0292,2.0292,2.02855,2.02865,89200000.0
2008-07-14 20:26:00,2.0285,2.02875,2.02835,2.02835,160800000.0
2008-07-14 20:27:00,2.02845,2.02875,2.02845,2.02845,157900000.0
2008-07-14 20:28:00,2.02845,2.02875,2.02835,2.02875,133800000.0
2008-07-14 20:29:00,2.0287,2.0287,2.0282,2.0285,165500000.0
2008-07-14 20:30:00,2.02865,2.02865,2.0282,2.0284,113200000.0
2008-07-14 20:31:00,2.0285,2.02885,2.0285,2.0287,89300000.0
2008-07-14 20:32:00,2.0287,2.02875,2.0285,2.0285,122400000.0
2008-07-14 20:33:00,2.0285,2.02865,2.0285,2.0286,43400000.0
2008-07-14 20:34:00,2.0286,2.02915,2.0286,2.02915,106100000.0
2008-07-14 20:35:00,2.0292,2.0292,2.02905,2.0291,75200000.0
2008-07-14 20:36:00,2.0291,2.02925,2.0289,2.029,138400000.0
2008-07-14 20:37:00,2.02895,2.02905,2.028,2.0282,169600000.0
2008-07-14 20:38:00,2.02805,2.02825,2.0279,2.02815,99200000.0
2008-07-14 20:39:00,2.0282,2.02855,2.02815,2.0285,160500000.0
2008-07-14 20:40:00,2.0285,2.0285,2.02795,2.028,156100000.0
2008-07-14 20:41:00,2.02805,2.0281,2.02755,2.0276,179500000.0
2008-07-14 20:42:00,2.0276,2.0277,2.0272,2.02765,191900000.0
2008-07-14 20:43:00,2.0275,2.0277,2.0275,2.02765,85600000.0
2008-07-14 20:44:00,2.02765,2.02765,2.02745,2.02745,17400000.0
2008-07-14 20:45:00,2.0275,2.02765,2.0272,2.02745,75800000.0
2008-07-14 20:46:00,2.0274,2.0274,2.0265,2.0266,182700000.0
2008-07-14 20:47:00,2.0266,2.02725,2.0264,2.0271,220600000.0
2008-07-14 20:48:00,2.0271,2.0281,2.0271,2.02795,191100000.0
2008-07-14 20:49:00,2.02795,2.0282,2.02775,2.02775,202000000.0
2008-07-14 20:50:00,2.02775,2.0279,2.0273,2.02735,179700000.0
2008-07-14 20:51:00,2.02735,2.02755,2.0273,2.0274,164800000.0
2008-07-14 20:52:00,2.0274,2.02755,2.0269,2.027,241200000.0
2008-07-14 20:53:00,2.027,2.027,2.0266,2.0266,107700000.0
2008-07-14 20:54:00,2.0266,2.02675,2.0266,2.02675,22500000.0
2008-07-14 20:55:00,2.0266,2.0268,2.02655,2.0266,106000000.0
2008-07-14 20:56:00,2.0266,2.02695,2.0266,2.0267,204300000.0
2008-07-14 20:57:00,2.0267,2.0271,2.0267,2.0271,70200000.0
2008-07-14 20:58:00,2.02725,2.0273,2.0264,2.0264,106500000.0
2008-07-14 20:59:00,2.0264,2.0266,2.026,2.0263,232000000.0
2008-07-14 21:00:00,2.0261,2.02625,2.0256,2.0256,139100000.0
2008-07-14 21:01:00,2.0258,2.02595,2.02555,2.02555,150600000.0
2008-07-14 21:02:00,2.02555,2.02575,2.02475,2.0248,206900000.0
2008-07-14 21:03:00,2.0248,2.0253,2.0248,2.0253,198700000.0
2008-07-14 21:04:00,2.02515,2.02525,2.02455,2.02455,208700000.0
2008-07-14 21:05:00,2.02455,2.02475,2.0244,2.02445,125500000.0
2008-07-14 21:06:00,2.02445,2.0248,2.0244,2.0247,239600000.0
2008-07-14 21:07:00,2.0246,2.02465,2.02455,2.02465,45300000.0
2008-07-14 21:08:00,2.02455,2.0248,2.0244,2.0248,70700000.0
2008-07-14 21:09:00,2.0248,2.0249,2.02465,2.0247,72600000.0
2008-07-14 21:10:00,2.02475,2.0248,2.02465,2.02475,243400000.0
2008-07-14 21:11:00,2.0248,2.02515,2.02475,2.025,154400000.0
2008-07-14 21:12:00,2.025,2.0251,2.0249,2.02505,46400000.0
2008-07-14 21:13:00,2.02505,2.0251,2.02485,2.02495,61900000.0
2008-07-14 21:14:00,2.02495,2.0252,2.0249,2.02515,99000000.0
2008-07-14 21:15:00,2.02525,2.0253,2.02485,2.02485,106200000.0
2008-07-14 21:16:00,2.02495,2.02505,2.02485,2.0249,132100000.0
2008-07-14 21:17:00,2.0249,2.02505,2.0248,2.0248,115100000.0
2008-07-14 21:18:00,2.0248,2.02495,2.02465,2.0248,69000000.0
2008-07-14 21:19:00,2.0248,2.0251,2.0245,2.025,183200000.0
2008-07-14 21:20:00,2.025,2.02525,2.0248,2.02505,173900000.0
2008-07-14 21:21:00,2.02505,2.02515,2.02495,2.0251,114300000.0
2008-07-14 21:22:00,2.0251,2.02675,2.02505,2.02625,272600000.0
2008-07-14 21:23:00,2.02635,2.02635,2.0253,2.0257,124500000.0
2008-07-14 21:24:00,2.02575,2.02575,2.02545,2.0256,132200000.0
2008-07-14 21:25:00,2.0256,2.02665,2.0256,2.0264,168800000.0
2008-07-14 21:26:00,2.0264,2.0265,2.0253,2.0253,257200000.0
2008-07-14 21:27:00,2.0252,2.02545,2.0251,2.02535,145900000.0
2008-07-14 21:28:00,2.0253,2.026,2.02505,2.0259,174900000.0
2008-07-14 21:29:00,2.026,2.02645,2.02575,2.02625,172800000.0
2008-07-14 21:30:00,2.02625,2.02675,2.0262,2.02655,145800000.0
2008-07-14 21:31:00,2.02645,2.02685,2.0264,2.0266,189700000.0
2008-07-14 21:32:00,2.02665,2.02725,2.02645,2.02685,283600000.0
2008-07-14 21:33:00,2.0269,2.02715,2.02615,2.0263,374200000.0
2008-07-14 21:34:00,2.0263,2.0264,2.0262,2.0263,90700000.0
2008-07-14 21:35:00,2.0263,2.02635,2.02605,2.0261,99500000.0
2008-07-14 21:36:00,2.0261,2.0262,2.026,2.02605,49400000.0
2008-07-14 21:37:00,2.0261,2.0268,2.0261,2.02665,140600000.0
2008-07-14 21:38:00,2.02665,2.0267,2.0263,2.0264,166200000.0
2008-07-14 21:39:00,2.0264,2.02725,2.0263,2.02685,305600000.0
2008-07-14 21:40:00,2.02685,2.0269,2.02635,2.02645,151400000.0
2008-07-14 21:41:00,2.0265,2.0268,2.02615,2.0266,326800000.0
2008-07-14 21:42:00,2.0266,2.02665,2.02635,2.0265,234900000.0
2008-07-14 21:43:00,2.0265,2.0268,2.02645,2.02665,117900000.0
2008-07-14 21:44:00,2.0266,2.02695,2.0266,2.0268,198300000.0
2008-07-14 21:45:00,2.0268,2.02695,2.0265,2.0265,165700000.0
2008-07-14 21:46:00,2.0266,2.0267,2.0264,2.0267,97600000.0
2008-07-14 21:47:00,2.0266,2.02685,2.02655,2.02665,152000000.0
2008-07-14 21:48:00,2.0267,2.0272,2.0266,2.0272,164400000.0
2008-07-14 21:49:00,2.0272,2.02735,2.0269,2.02735,192500000.0
2008-07-14 21:50:00,2.0274,2.0274,2.02655,2.02655,219000000.0
2008-07-14 21:51:00,2.02655,2.02695,2.02655,2.02665,173400000.0
2008-07-14 21:52:00,2.02665,2.02675,2.02645,2.02655,211100000.0
2008-07-14 21:53:00,2.02665,2.02665,2.02625,2.0264,226400000.0
2008-07-14 21:54:00,2.0264,2.02685,2.0264,2.0268,116400000.0
2008-07-14 21:55:00,2.0268,2.0269,2.0267,2.0268,112900000.0
2008-07-14 21:56:00,2.0267,2.02685,2.02655,2.02655,116500000.0
2008-07-14 21:57:00,2.02665,2.0267,2.02645,2.02645,127800000.0
2008-07-14 21:58:00,2.02645,2.02675,2.0264,2.02675,97400000.0
2008-07-14 21:59:00,2.02675,2.02675,2.0263,2.0264,164900000.0
2008-07-14 22:00:00,2.02635,2.02685,2.02635,2.02685,58000000.0
2008-07-14 22:01:00,2.02645,2.0266,2.02635,2.0264,82600000.0
2008-07-14 22:02:00,2.02645,2.0265,2.02595,2.02605,177800000.0
2008-07-14 22:03:00,2.02605,2.0264,2.02605,2.0264,25700000.0
2008-07-14 22:04:00,2.02645,2.0265,2.02605,2.02605,82000000.0
2008-07-14 22:05:00,2.02605,2.02655,2.02595,2.02655,61800000.0
2008-07-14 22:06:00,2.02655,2.02665,2.02645,2.0265,58100000.0
2008-07-14 22:07:00,2.02645,2.0265,2.02645,2.0265,15400000.0
2008-07-14 22:08:00,2.0265,2.0265,2.02615,2.0264,75700000.0
2008-07-14 22:09:00,2.0264,2.0264,2.0261,2.02635,42500000.0
2008-07-14 22:10:00,2.0264,2.02665,2.02635,2.02665,55900000.0
2008-07-14 22:11:00,2.02665,2.02695,2.02655,2.0269,60200000.0
2008-07-14 22:12:00,2.0269,2.0271,2.02685,2.02705,63000000.0
2008-07-14 22:13:00,2.02705,2.02715,2.027,2.02705,17900000.0
2008-07-14 22:14:00,2.027,2.0274,2.0269,2.02725,191600000.0
2008-07-14 22:15:00,2.02725,2.0273,2.02685,2.0271,81900000.0
2008-07-14 22:16:00,2.0272,2.0272,2.02685,2.0269,31500000.0
2008-07-14 22:17:00,2.027,2.0271,2.02645,2.02645,130700000.0
2008-07-14 22:18:00,2.02645,2.0265,2.02645,2.0265,35700000.0
2008-07-14 22:19:00,2.0265,2.02655,2.02645,2.0265,50000000.0
2008-07-14 22:20:00,2.0265,2.02655,2.0264,2.02655,31000000.0
2008-07-14 22:21:00,2.02655,2.0266,2.02635,2.02635,60000000.0
2008-07-14 22:22:00,2.0263,2.0264,2.0263,2.0264,8700000.0
2008-07-14 22:23:00,2.02645,2.0265,2.02605,2.02605,142000000.0
2008-07-14 22:24:00,2.0261,2.0263,2.0256,2.0256,49400000.0
2008-07-14 22:25:00,2.0256,2.02585,2.0256,2.02585,40000000.0
2008-07-14 22:26:00,2.02585,2.02595,2.02575,2.02585,51100000.0
2008-07-14 22:27:00,2.0258,2.0259,2.02575,2.0259,9000000.0
2008-07-14 22:28:00,2.0259,2.02605,2.0259,2.02605,17700000.0
2008-07-14 22:29:00,2.02605,2.02635,2.02605,2.02635,53500000.0
2008-07-14 22:30:00,2.0263,2.0264,2.0263,2.0263,23800000.0
2008-07-14 22:31:00,2.02625,2.02645,2.0262,2.02645,33900000.0
2008-07-14 22:32:00,2.02635,2.02645,2.0263,2.02645,57500000.0
2008-07-14 22:33:00,2.02645,2.02685,2.02645,2.02685,28100000.0
2008-07-14 22:34:00,2.02685,2.02685,2.0262,2.02635,68800000.0
2008-07-14 22:35:00,2.0263,2.0263,2.02625,2.0263,42400000.0
2008-07-14 22:36:00,2.0263,2.0265,2.02625,2.02645,29900000.0
2008-07-14 22:37:00,2.02645,2.0266,2.0264,2.02645,30500000.0
2008-07-14 22:38:00,2.02645,2.02645,2.02625,2.02625,9700000.0
2008-07-14 22:39:00,2.02625,2.0263,2.02625,2.0263,10700000.0
2008-07-14 22:40:00,2.02635,2.02685,2.02635,2.02675,43200000.0
2008-07-14 22:41:00,2.02675,2.0272,2.02655,2.0271,187400000.0
2008-07-14 22:42:00,2.0271,2.02715,2.02705,2.02705,8000000.0
2008-07-14 22:43:00,2.02705,2.02705,2.02655,2.0268,107000000.0
2008-07-14 22:44:00,2.0268,2.02725,2.0267,2.0269,129000000.0
2008-07-14 22:45:00,2.0269,2.027,2.0268,2.02685,126200000.0
2008-07-14 22:46:00,2.02685,2.027,2.0268,2.0269,73200000.0
2008-07-14 22:47:00,2.0269,2.02695,2.0269,2.0269,20000000.0
2008-07-14 22:48:00,2.0269,2.027,2.02685,2.02685,53000000.0
2008-07-14 22:49:00,2.02685,2.02685,2.02675,2.02675,50100000.0
2008-07-14 22:50:00,2.02675,2.02705,2.0267,2.02675,76300000.0
2008-07-14 22:51:00,2.02675,2.0269,2.0267,2.0267,31400000.0
2008-07-14 22:52:00,2.02675,2.02685,2.0265,2.02685,62500000.0
2008-07-14 22:53:00,2.02685,2.02685,2.02675,2.02685,37800000.0
2008-07-14 22:54:00,2.02685,2.0275,2.02685,2.0274,117800000.0
2008-07-14 22:55:00,2.0274,2.0276,2.027,2.02705,116400000.0
2008-07-14 22:56:00,2.02705,2.02715,2.0266,2.0268,90600000.0
2008-07-14 22:57:00,2.02675,2.0272,2.02675,2.0272,13600000.0
2008-07-14 22:58:00,2.0272,2.02725,2.02695,2.02695,71900000.0
2008-07-14 22:59:00,2.0269,2.0269,2.0269,2.0269,12000000.0
2008-07-14 23:00:00,2.0269,2.0269,2.0263,2.0267,158200000.0
2008-07-14 23:01:00,2.0269,2.0269,2.0263,2.0266,261900000.0
2008-07-14 23:02:00,2.0266,2.02715,2.0266,2.02715,13400000.0
2008-07-14 23:03:00,2.0272,2.02725,2.02695,2.02695,8000000.0
2008-07-14 23:04:00,2.02705,2.02705,2.0268,2.02705,8000000.0
2008-07-14 23:05:00,2.02705,2.0271,2.0263,2.02685,28000000.0
2008-07-14 23:06:00,2.02685,2.02695,2.02685,2.02695,11000000.0
2008-07-14 23:07:00,2.0269,2.0269,2.0269,2.0269,1000000.0
2008-07-14 23:08:00,2.02695,2.02715,2.02685,2.0271,14000000.0
2008-07-14 23:09:00,2.02705,2.02705,2.02685,2.02685,3000000.0
2008-07-14 23:10:00,2.02685,2.02685,2.02675,2.02675,4000000.0
2008-07-14 23:11:00,2.0267,2.02675,2.0267,2.0267,11000000.0
2008-07-14 23:12:00,2.0267,2.02675,2.0267,2.0267,11000000.0
2008-07-14 23:13:00,2.0267,2.0267,2.0257,2.02585,93600000.0
2008-07-14 23:14:00,2.0258,2.02635,2.0257,2.02635,41900000.0
2008-07-14 23:15:00,2.0264,2.0264,2.0263,2.0264,26300000.0
2008-07-14 23:16:00,2.0264,2.0264,2.026,2.0264,83200000.0
2008-07-14 23:17:00,2.0264,2.0264,2.0257,2.02615,137100000.0
2008-07-14 23:18:00,2.02615,2.02615,2.02595,2.02595,20300000.0
2008-07-14 23:19:00,2.026,2.02605,2.02585,2.02585,56100000.0
2008-07-14 23:20:00,2.02585,2.02615,2.02585,2.026,58200000.0
2008-07-14 23:21:00,2.026,2.02615,2.0255,2.02615,50100000.0
2008-07-14 23:22:00,2.02615,2.02615,2.02615,2.02615,5800000.0
2008-07-14 23:23:00,2.0262,2.02635,2.02615,2.0262,31900000.0
2008-07-14 23:24:00,2.0262,2.0262,2.02605,2.02605,23200000.0
2008-07-14 23:25:00,2.02605,2.0261,2.0259,2.02595,43500000.0
2008-07-14 23:26:00,2.02595,2.0263,2.02595,2.0261,44700000.0
2008-07-14 23:27:00,2.02572,2.02608,2.0256,2.02565,50400000.0
2008-07-14 23:28:00,2.02615,2.02645,2.02615,2.02645,17400000.0
2008-07-14 23:29:00,2.02645,2.0269,2.02635,2.0265,56800000.0
2008-07-14 23:30:00,2.0265,2.0265,2.0262,2.0263,33100000.0
2008-07-14 23:31:00,2.0263,2.0263,2.0262,2.0262,5800000.0
2008-07-14 23:32:00,2.02578,2.02615,2.02564,2.0258,39100000.0
2008-07-14 23:33:00,2.0262,2.02625,2.0262,2.0262,17400000.0
2008-07-14 23:34:00,2.0262,2.0262,2.02615,2.0262,49300000.0
2008-07-14 23:35:00,2.0262,2.02635,2.0259,2.02625,55200000.0
2008-07-14 23:36:00,2.0263,2.0264,2.0263,2.0264,14500000.0
2008-07-14 23:37:00,2.0264,2.0264,2.0263,2.0264,36800000.0
2008-07-14 23:38:00,2.026,2.0264,2.02594,2.02595,61600000.0
2008-07-14 23:39:00,2.0264,2.02755,2.0264,2.02755,102500000.0
2008-07-14 23:40:00,2.02715,2.02745,2.02705,2.02705,66000000.0
2008-07-14 23:41:00,2.02755,2.02755,2.02755,2.02755,5800000.0
2008-07-14 23:42:00,2.02755,2.02755,2.02745,2.02745,14500000.0
2008-07-14 23:43:00,2.02745,2.02765,2.02745,2.0275,38500000.0
2008-07-14 23:44:00,2.0275,2.0275,2.0273,2.02735,23200000.0
2008-07-14 23:45:00,2.02733,2.02733,2.02673,2.02728,53900000.0
2008-07-14 23:46:00,2.02735,2.0274,2.02735,2.0274,8700000.0
2008-07-14 23:47:00,2.02735,2.02735,2.02735,2.02735,5800000.0
2008-07-14 23:48:00,2.02735,2.0276,2.0273,2.0276,29000000.0
2008-07-14 23:49:00,2.0275,2.0285,2.02695,2.02815,100380000.0
2008-07-14 23:50:00,2.02805,2.02815,2.02785,2.0279,26900000.0
2008-07-14 23:51:00,2.028,2.02805,2.02785,2.02805,12600000.0
2008-07-14 23:52:00,2.02795,2.028,2.0278,2.0278,36200000.0
2008-07-14 23:53:00,2.0278,2.0278,2.0275,2.0277,27300000.0
2008-07-14 23:54:00,2.0277,2.02815,2.02755,2.02775,64100000.0
2008-07-14 23:55:00,2.02784,2.02798,2.02742,2.02742,63400000.0
2008-07-14 23:56:00,2.02785,2.02785,2.02765,2.02765,8700000.0
2008-07-14 23:57:00,2.02755,2.02765,2.02755,2.02765,5800000.0
2008-07-14 23:58:00,2.02765,2.0278,2.02765,2.0278,9700000.0
2008-07-14 23:59:00,2.0278,2.028,2.0278,2.028,21700000.0
2008-07-15 00:00:00,2.0279,2.0281,2.02755,2.0281,64500000.0
2008-07-15 00:01:00,2.02815,2.02815,2.0281,2.0281,8900000.0
2008-07-15 00:02:00,2.02805,2.0282,2.02805,2.02805,51300000.0
2008-07-15 00:03:00,2.02815,2.0282,2.02765,2.02775,71600000.0
2008-07-15 00:04:00,2.02765,2.02795,2.0276,2.02795,36000000.0
2008-07-15 00:05:00,2.02795,2.028,2.02715,2.02745,215700000.0
2008-07-15 00:06:00,2.02745,2.02765,2.0269,2.02695,126700000.0
2008-07-15 00:07:00,2.0269,2.02725,2.0269,2.02725,34700000.0
2008-07-15 00:08:00,2.02715,2.0272,2.0271,2.02715,27100000.0
2008-07-15 00:09:00,2.02715,2.02725,2.02715,2.02725,44900000.0
2008-07-15 00:10:00,2.0272,2.0272,2.0267,2.0271,75900000.0
2008-07-15 00:11:00,2.0271,2.0273,2.0271,2.0271,36000000.0
2008-07-15 00:12:00,2.0271,2.02715,2.02675,2.02685,122200000.0
2008-07-15 00:13:00,2.0269,2.02715,2.02685,2.02705,80300000.0
2008-07-15 00:14:00,2.0271,2.0272,2.0269,2.02705,81000000.0
2008-07-15 00:15:00,2.02725,2.0273,2.0272,2.02725,15900000.0
2008-07-15 00:16:00,2.02725,2.02725,2.02705,2.0272,23800000.0
2008-07-15 00:17:00,2.0271,2.02725,2.02705,2.02725,12000000.0
2008-07-15 00:18:00,2.02715,2.0272,2.02705,2.02705,18200000.0
2008-07-15 00:19:00,2.02725,2.0274,2.027,2.02705,52500000.0
2008-07-15 00:20:00,2.02705,2.0275,2.027,2.0275,28600000.0
2008-07-15 00:21:00,2.02745,2.0276,2.0269,2.0271,115100000.0
2008-07-15 00:22:00,2.02715,2.02715,2.02715,2.02715,12400000.0
2008-07-15 00:23:00,2.02705,2.02715,2.02695,2.02705,27600000.0
2008-07-15 00:24:00,2.02695,2.02705,2.02695,2.02695,17100000.0
2008-07-15 00:25:00,2.02705,2.0273,2.02695,2.02725,53900000.0
2008-07-15 00:26:00,2.0272,2.02765,2.027,2.02765,89700000.0
2008-07-15 00:27:00,2.02765,2.02775,2.0274,2.0277,59700000.0
2008-07-15 00:28:00,2.0277,2.0277,2.02735,2.0277,89900000.0
2008-07-15 00:29:00,2.0276,2.0277,2.0276,2.0276,28600000.0
2008-07-15 00:30:00,2.0276,2.02775,2.0275,2.02765,36200000.0
2008-07-15 00:31:00,2.02775,2.02775,2.02745,2.0276,58500000.0
2008-07-15 00:32:00,2.02755,2.02775,2.02755,2.02765,27100000.0
2008-07-15 00:33:00,2.02775,2.02775,2.02765,2.02765,5800000.0
2008-07-15 00:34:00,2.02775,2.02775,2.0275,2.02755,67400000.0
2008-07-15 00:35:00,2.02755,2.02765,2.0275,2.0276,64600000.0
2008-07-15 00:36:00,2.0277,2.0277,2.0274,2.02745,21400000.0
2008-07-15 00:37:00,2.0274,2.0274,2.0274,2.0274,3600000.0
2008-07-15 00:38:00,2.02745,2.02745,2.0274,2.0274,18200000.0
2008-07-15 00:39:00,2.0275,2.02755,2.0273,2.0273,79500000.0
2008-07-15 00:40:00,2.0273,2.0274,2.0273,2.0274,23800000.0
2008-07-15 00:41:00,2.0275,2.0276,2.0274,2.0276,36000000.0
2008-07-15 00:42:00,2.0276,2.0278,2.02755,2.0277,42800000.0
2008-07-15 00:43:00,2.0277,2.02805,2.0277,2.02785,103500000.0
2008-07-15 00:44:00,2.02795,2.02795,2.0277,2.02775,53600000.0
2008-07-15 00:45:00,2.0277,2.0277,2.02715,2.02755,33400000.0
2008-07-15 00:46:00,2.0276,2.0276,2.0275,2.0275,9000000.0
2008-07-15 00:47:00,2.0275,2.02755,2.0275,2.0275,6000000.0
2008-07-15 00:48:00,2.0275,2.02755,2.0275,2.02755,13000000.0
2008-07-15 00:49:00,2.02775,2.02775,2.02755,2.02755,15700000.0
2008-07-15 00:50:00,2.02755,2.02755,2.0274,2.0274,12000000.0
2008-07-15 00:51:00,2.0274,2.0281,2.0274,2.02785,25900000.0
2008-07-15 00:52:00,2.0279,2.0284,2.0279,2.0284,30800000.0
2008-07-15 00:53:00,2.0282,2.0282,2.02775,2.02785,124600000.0
2008-07-15 00:54:00,2.02785,2.02815,2.0278,2.02815,76000000.0
2008-07-15 00:55:00,2.02815,2.02815,2.02775,2.02775,58000000.0
2008-07-15 00:56:00,2.0278,2.028,2.02765,2.02765,29800000.0
2008-07-15 00:57:00,2.02765,2.0277,2.02765,2.0277,12400000.0
2008-07-15 00:58:00,2.0277,2.0277,2.02755,2.02755,11600000.0
2008-07-15 00:59:00,2.02755,2.02765,2.02715,2.02765,168799999.0
2008-07-15 01:00:00,2.02765,2.0278,2.0272,2.0273,203600000.0
2008-07-15 01:01:00,2.0274,2.0279,2.0273,2.0274,483500000.0
2008-07-15 01:02:00,2.0273,2.0276,2.0273,2.0276,166200000.0
2008-07-15 01:03:00,2.0276,2.02775,2.0276,2.0276,9000000.0
2008-07-15 01:04:00,2.02765,2.02765,2.0276,2.0276,7000000.0
2008-07-15 01:05:00,2.0276,2.028,2.0276,2.0277,30600000.0
2008-07-15 01:06:00,2.0277,2.02785,2.0269,2.0274,135400000.0
2008-07-15 01:07:00,2.02735,2.0276,2.02715,2.02745,21000000.0
2008-07-15 01:08:00,2.02735,2.02745,2.0271,2.02745,25000000.0
2008-07-15 01:09:00,2.02735,2.02745,2.0272,2.02745,15000000.0
2008-07-15 01:10:00,2.02735,2.02735,2.02725,2.02725,17600000.0
2008-07-15 01:11:00,2.02725,2.02725,2.0271,2.0272,36800000.0
2008-07-15 01:12:00,2.0272,2.02725,2.0271,2.0271,18800000.0
2008-07-15 01:13:00,2.0272,2.02735,2.027,2.02705,58000000.0
2008-07-15 01:14:00,2.02705,2.0273,2.02705,2.02715,51500000.0
2008-07-15 01:15:00,2.02725,2.02725,2.02705,2.02705,23800000.0
2008-07-15 01:16:00,2.02715,2.02715,2.0268,2.02705,48300000.0
2008-07-15 01:17:00,2.02705,2.02715,2.02675,2.02705,53200000.0
2008-07-15 01:18:00,2.02695,2.0275,2.02695,2.0272,106300000.0
2008-07-15 01:19:00,2.0271,2.0273,2.02705,2.0273,31000000.0
2008-07-15 01:20:00,2.0273,2.0273,2.0271,2.0272,8900000.0
2008-07-15 01:21:00,2.0271,2.02715,2.02705,2.02705,9100000.0
2008-07-15 01:22:00,2.02705,2.0271,2.02705,2.0271,26900000.0
2008-07-15 01:23:00,2.0271,2.02725,2.0271,2.02725,32900000.0
2008-07-15 01:24:00,2.0272,2.0275,2.0272,2.0275,67600000.0
2008-07-15 01:25:00,2.0276,2.02825,2.0276,2.0277,184100000.0
2008-07-15 01:26:00,2.0277,2.0279,2.0276,2.02765,27700000.0
2008-07-15 01:27:00,2.0278,2.0279,2.02765,2.02765,29300000.0
2008-07-15 01:28:00,2.02765,2.02765,2.0275,2.0276,19200000.0
2008-07-15 01:29:00,2.0277,2.0278,2.0275,2.02775,101200000.0
2008-07-15 01:30:00,2.02765,2.0281,2.02765,2.0278,84700000.0
2008-07-15 01:31:00,2.0278,2.0279,2.0277,2.0279,27900000.0
2008-07-15 01:32:00,2.0275,2.02785,2.0274,2.02752,103500000.0
2008-07-15 01:33:00,2.0279,2.02805,2.02785,2.028,30600000.0
2008-07-15 01:34:00,2.028,2.02815,2.0279,2.02805,92600000.0
2008-07-15 01:35:00,2.028,2.0281,2.0278,2.028,139300000.0
2008-07-15 01:36:00,2.0282,2.02835,2.028,2.0281,90400000.0
2008-07-15 01:37:00,2.0281,2.02815,2.028,2.02805,30000000.0
2008-07-15 01:38:00,2.02804,2.02808,2.02774,2.02791,60600000.0
2008-07-15 01:39:00,2.02805,2.0281,2.0278,2.02805,53800000.0
2008-07-15 01:40:00,2.02805,2.02805,2.0279,2.028,32700000.0
2008-07-15 01:41:00,2.02805,2.02825,2.028,2.02825,37000000.0
2008-07-15 01:42:00,2.02825,2.0283,2.0281,2.0282,60400000.0
2008-07-15 01:43:00,2.02825,2.02835,2.02805,2.02825,71900000.0
2008-07-15 01:44:00,2.0282,2.0284,2.02815,2.02835,45000000.0
2008-07-15 01:45:00,2.02845,2.02845,2.02835,2.02845,11600000.0
2008-07-15 01:46:00,2.02835,2.02855,2.02825,2.02845,43400000.0
2008-07-15 01:47:00,2.02845,2.0286,2.0284,2.0284,45900000.0
2008-07-15 01:48:00,2.0284,2.02845,2.02835,2.02835,9100000.0
2008-07-15 01:49:00,2.02835,2.0284,2.0283,2.02835,30200000.0
2008-07-15 01:50:00,2.0283,2.0284,2.02825,2.02825,20900000.0
2008-07-15 01:51:00,2.02835,2.0286,2.02825,2.0286,74900000.0
2008-07-15 01:52:00,2.0286,2.0288,2.02845,2.0288,116700000.0
2008-07-15 01:53:00,2.0288,2.02885,2.02855,2.02865,159400000.0
2008-07-15 01:54:00,2.02865,2.0288,2.02855,2.0286,79000000.0
2008-07-15 01:55:00,2.0285,2.02885,2.0284,2.0286,69700000.0
2008-07-15 01:56:00,2.02865,2.0287,2.0286,2.0286,11600000.0
2008-07-15 01:57:00,2.02865,2.02865,2.0284,2.02845,58000000.0
2008-07-15 01:58:00,2.02845,2.02925,2.02845,2.0292,89900000.0
2008-07-15 01:59:00,2.02915,2.0293,2.029,2.0293,127600000.0
2008-07-15 02:00:00,2.0293,2.02985,2.0293,2.0295,199400000.0
2008-07-15 02:01:00,2.0296,2.0301,2.02955,2.02995,266600001.0
2008-07-15 02:02:00,2.0299,2.03095,2.0297,2.03065,245800000.0
2008-07-15 02:03:00,2.03065,2.03065,2.0296,2.0298,230600000.0
2008-07-15 02:04:00,2.0298,2.03015,2.02955,2.0297,187000000.0
2008-07-15 02:05:00,2.02975,2.03005,2.0293,2.02975,153700000.0
2008-07-15 02:06:00,2.0297,2.0298,2.02915,2.0292,116800000.0
2008-07-15 02:07:00,2.02925,2.02935,2.02905,2.0293,166100000.0
2008-07-15 02:08:00,2.02925,2.0294,2.02905,2.02925,182200000.0
2008-07-15 02:09:00,2.0293,2.0293,2.02865,2.029,262299999.0
2008-07-15 02:10:00,2.02905,2.0292,2.0287,2.02895,222800000.0
2008-07-15 02:11:00,2.02895,2.029,2.02875,2.02885,73000000.0
2008-07-15 02:12:00,2.0289,2.02935,2.0289,2.0289,72700000.0
2008-07-15 02:13:00,2.0289,2.02925,2.0289,2.0289,42100000.0
2008-07-15 02:14:00,2.0289,2.029,2.0288,2.02885,86100000.0
2008-07-15 02:15:00,2.0288,2.02885,2.02805,2.0283,133500000.0
2008-07-15 02:16:00,2.0283,2.02845,2.02795,2.0284,97900000.0
2008-07-15 02:17:00,2.02835,2.02835,2.0283,2.0283,19600000.0
2008-07-15 02:18:00,2.0283,2.02865,2.0282,2.0286,57400000.0
2008-07-15 02:19:00,2.02865,2.02865,2.02835,2.02835,72900000.0
2008-07-15 02:20:00,2.02845,2.0286,2.0284,2.0286,23800000.0
2008-07-15 02:21:00,2.02845,2.02875,2.0284,2.02845,58800000.0
2008-07-15 02:22:00,2.0285,2.02875,2.0284,2.02855,47100000.0
2008-07-15 02:23:00,2.02865,2.0288,2.02845,2.02845,29000000.0
2008-07-15 02:24:00,2.0286,2.0286,2.02855,2.02855,11200000.0
2008-07-15 02:25:00,2.02855,2.0286,2.02835,2.0284,37300000.0
2008-07-15 02:26:00,2.0285,2.02855,2.02785,2.02815,84000000.0
2008-07-15 02:27:00,2.02815,2.02825,2.02795,2.0281,97600000.0
2008-07-15 02:28:00,2.028,2.0282,2.0278,2.02795,136300000.0
2008-07-15 02:29:00,2.02795,2.028,2.02765,2.02795,134500000.0
2008-07-15 02:30:00,2.0278,2.0281,2.02775,2.028,262400000.0
2008-07-15 02:31:00,2.02795,2.02795,2.0278,2.02795,39100000.0
2008-07-15 02:32:00,2.02795,2.02815,2.02775,2.0279,76500000.0
2008-07-15 02:33:00,2.0279,2.028,2.0275,2.02795,168100000.0
2008-07-15 02:34:00,2.02795,2.02795,2.02765,2.0278,79900001.0
2008-07-15 02:35:00,2.0278,2.0281,2.0272,2.0275,275600000.0
2008-07-15 02:36:00,2.0275,2.0277,2.02715,2.02765,153500001.0
2008-07-15 02:37:00,2.02725,2.02745,2.027,2.0271,146399999.0
2008-07-15 02:38:00,2.0271,2.02735,2.0271,2.02725,38100000.0
2008-07-15 02:39:00,2.02735,2.0274,2.027,2.0271,108800000.0
2008-07-15 02:40:00,2.0271,2.0271,2.02705,2.02705,13900000.0
2008-07-15 02:41:00,2.02705,2.02705,2.0267,2.0267,33600000.0
2008-07-15 02:42:00,2.02675,2.0271,2.02665,2.0271,56900000.0
2008-07-15 02:43:00,2.0271,2.0271,2.0265,2.02655,142500000.0
2008-07-15 02:44:00,2.02655,2.0266,2.02635,2.02645,79900000.0
2008-07-15 02:45:00,2.02645,2.0268,2.0264,2.0267,92100000.0
2008-07-15 02:46:00,2.0267,2.02675,2.02665,2.0267,66300000.0
2008-07-15 02:47:00,2.0266,2.02675,2.0266,2.02665,12800000.0
2008-07-15 02:48:00,2.0264,2.0269,2.0264,2.0268,65200000.0
2008-07-15 02:49:00,2.0267,2.02695,2.0267,2.0269,51500000.0
2008-07-15 02:50:00,2.02695,2.02705,2.0268,2.0269,94500000.0
2008-07-15 02:51:00,2.0269,2.027,2.0269,2.027,10800000.0
2008-07-15 02:52:00,2.027,2.027,2.0268,2.0269,42400000.0
2008-07-15 02:53:00,2.0269,2.027,2.02675,2.0269,70300000.0
2008-07-15 02:54:00,2.0271,2.0271,2.0265,2.0265,83000000.0
2008-07-15 02:55:00,2.0265,2.0267,2.0265,2.0266,157600000.0
2008-07-15 02:56:00,2.0267,2.0267,2.0263,2.0263,127400000.0
2008-07-15 02:57:00,2.0263,2.02655,2.0259,2.02615,245400000.0
2008-07-15 02:58:00,2.0261,2.02615,2.026,2.0261,28100000.0
2008-07-15 02:59:00,2.02605,2.0261,2.026,2.02605,23300000.0
2008-07-15 03:00:00,2.02605,2.02615,2.02585,2.02605,72800000.0
2008-07-15 03:01:00,2.026,2.02605,2.0257,2.0258,64400000.0
2008-07-15 03:02:00,2.0258,2.026,2.0258,2.026,78700000.0
2008-07-15 03:03:00,2.0257,2.02594,2.02553,2.02594,20800000.0
2008-07-15 03:04:00,2.026,2.02605,2.0259,2.026,43000000.0
2008-07-15 03:05:00,2.026,2.02625,2.026,2.0262,27200000.0
2008-07-15 03:06:00,2.02625,2.0266,2.0262,2.02645,37800000.0
2008-07-15 03:07:00,2.02645,2.02645,2.0262,2.02625,13700000.0
2008-07-15 03:08:00,2.02625,2.02625,2.02615,2.02625,14500000.0
2008-07-15 03:09:00,2.02625,2.0264,2.02625,2.0263,16700000.0
2008-07-15 03:10:00,2.0263,2.0263,2.02625,2.0263,10700000.0
2008-07-15 03:11:00,2.0263,2.02635,2.02625,2.02635,11500000.0
2008-07-15 03:12:00,2.0264,2.0265,2.0263,2.0264,8000000.0
2008-07-15 03:13:00,2.02635,2.02635,2.0263,2.0263,13100000.0
2008-07-15 03:14:00,2.02635,2.02635,2.02635,2.02635,1000000.0
2008-07-15 03:15:00,2.02635,2.02635,2.0258,2.02595,165600000.0
2008-07-15 03:16:00,2.026,2.02605,2.0256,2.0259,186900000.0
2008-07-15 03:17:00,2.0259,2.02605,2.0258,2.02595,117200000.0
2008-07-15 03:18:00,2.026,2.026,2.0259,2.0259,26700000.0
2008-07-15 03:19:00,2.0259,2.0262,2.0259,2.0261,73500000.0
2008-07-15 03:20:00,2.02605,2.02625,2.02595,2.02625,103400000.0
2008-07-15 03:21:00,2.02625,2.02635,2.02605,2.02635,40000000.0
2008-07-15 03:22:00,2.0264,2.0265,2.026,2.0261,139100000.0
2008-07-15 03:23:00,2.0261,2.02615,2.0259,2.0261,76300000.0
2008-07-15 03:24:00,2.026,2.026,2.0259,2.0259,77200000.0
2008-07-15 03:25:00,2.02595,2.0261,2.0259,2.026,101500000.0
2008-07-15 03:26:00,2.0259,2.0259,2.0259,2.0259,3700000.0
2008-07-15 03:27:00,2.02605,2.02625,2.02605,2.0262,47400000.0
2008-07-15 03:28:00,2.0262,2.02655,2.02615,2.02645,101800000.0
2008-07-15 03:29:00,2.0264,2.02655,2.0263,2.02645,34300000.0
2008-07-15 03:30:00,2.0264,2.02665,2.0264,2.02665,73800000.0
2008-07-15 03:31:00,2.02665,2.0268,2.02635,2.0268,134500000.0
2008-07-15 03:32:00,2.0268,2.0272,2.02675,2.0269,189200000.0
2008-07-15 03:33:00,2.02685,2.02695,2.0267,2.02685,32500000.0
2008-07-15 03:34:00,2.02695,2.02695,2.0266,2.02665,26900000.0
2008-07-15 03:35:00,2.02675,2.02675,2.0262,2.0262,72600000.0
2008-07-15 03:36:00,2.0264,2.0265,2.0262,2.0264,62600000.0
2008-07-15 03:37:00,2.0264,2.0264,2.02575,2.0259,123300000.0
2008-07-15 03:38:00,2.02595,2.026,2.0255,2.0256,124700000.0
2008-07-15 03:39:00,2.02565,2.02595,2.0255,2.02585,134400000.0
2008-07-15 03:40:00,2.02595,2.0261,2.02575,2.0259,92500000.0
2008-07-15 03:41:00,2.0258,2.0261,2.0257,2.0261,84000000.0
2008-07-15 03:42:00,2.02605,2.0261,2.02595,2.0261,42000000.0
2008-07-15 03:43:00,2.0261,2.0266,2.02595,2.0264,202300000.0
2008-07-15 03:44:00,2.02635,2.02635,2.0261,2.0261,103400000.0
2008-07-15 03:45:00,2.0262,2.0262,2.02595,2.02595,31600000.0
2008-07-15 03:46:00,2.026,2.0261,2.0259,2.02595,80200000.0
2008-07-15 03:47:00,2.02595,2.02635,2.02595,2.02615,80400000.0
2008-07-15 03:48:00,2.02625,2.02645,2.02625,2.0264,75900000.0
2008-07-15 03:49:00,2.02635,2.02635,2.02635,2.02635,3700000.0
2008-07-15 03:50:00,2.02635,2.02645,2.02625,2.02645,26200000.0
2008-07-15 03:51:00,2.0265,2.0265,2.02625,2.0263,37200000.0
2008-07-15 03:52:00,2.0263,2.0263,2.0259,2.02595,63500000.0
2008-07-15 03:53:00,2.02595,2.02635,2.0259,2.0262,119700000.0
2008-07-15 03:54:00,2.02615,2.02615,2.0253,2.0256,132200000.0
2008-07-15 03:55:00,2.02555,2.02555,2.02505,2.02535,111200000.0
2008-07-15 03:56:00,2.0253,2.0254,2.02495,2.02515,150900000.0
2008-07-15 03:57:00,2.02525,2.0256,2.02525,2.0254,63300000.0
2008-07-15 03:58:00,2.0254,2.02555,2.0254,2.02545,16700000.0
2008-07-15 03:59:00,2.0255,2.02565,2.0254,2.0254,75900000.0
2008-07-15 04:00:00,2.02545,2.02595,2.02535,2.0257,90500000.0
2008-07-15 04:01:00,2.0256,2.0258,2.02505,2.0257,221200000.0
2008-07-15 04:02:00,2.0257,2.0257,2.0254,2.02545,110300000.0
2008-07-15 04:03:00,2.0254,2.0257,2.0254,2.0256,86300000.0
2008-07-15 04:04:00,2.0257,2.02605,2.0257,2.0258,57100000.0
2008-07-15 04:05:00,2.02585,2.0259,2.0258,2.0258,11200000.0
2008-07-15 04:06:00,2.02585,2.0264,2.02585,2.0262,112000000.0
2008-07-15 04:07:00,2.02615,2.02645,2.02615,2.0263,43700000.0
2008-07-15 04:08:00,2.0263,2.02675,2.026,2.02675,85200000.0
2008-07-15 04:09:00,2.0269,2.0272,2.02625,2.0266,173200000.0
2008-07-15 04:10:00,2.0266,2.0267,2.02635,2.02665,39900000.0
2008-07-15 04:11:00,2.0267,2.0268,2.02605,2.02625,133600000.0
2008-07-15 04:12:00,2.02615,2.0268,2.026,2.0268,62800000.0
2008-07-15 04:13:00,2.0267,2.02675,2.0266,2.0267,16800000.0
2008-07-15 04:14:00,2.0267,2.0268,2.02645,2.0268,58400000.0
2008-07-15 04:15:00,2.0267,2.0276,2.02665,2.027,113600000.0
2008-07-15 04:16:00,2.027,2.027,2.02685,2.027,17000000.0
2008-07-15 04:17:00,2.0271,2.02715,2.0267,2.02715,29400000.0
2008-07-15 04:18:00,2.02715,2.02715,2.0261,2.0261,177700000.0
2008-07-15 04:19:00,2.0261,2.0266,2.0261,2.0266,68400000.0
2008-07-15 04:20:00,2.02655,2.0267,2.02655,2.0267,25200000.0
2008-07-15 04:21:00,2.0266,2.02685,2.0266,2.02675,63500000.0
2008-07-15 04:22:00,2.02675,2.02675,2.0257,2.0257,89200000.0
2008-07-15 04:23:00,2.0257,2.0264,2.0257,2.0259,193600000.0
2008-07-15 04:24:00,2.02585,2.02605,2.02565,2.02565,87300000.0
2008-07-15 04:25:00,2.02575,2.0262,2.02565,2.0257,119300000.0
2008-07-15 04:26:00,2.0256,2.02595,2.0256,2.02595,81800000.0
2008-07-15 04:27:00,2.02585,2.026,2.02585,2.0259,40000000.0
2008-07-15 04:28:00,2.02595,2.0263,2.0259,2.026,88500000.0
2008-07-15 04:29:00,2.026,2.02605,2.0258,2.0258,44400000.0
2008-07-15 04:30:00,2.0258,2.02595,2.0258,2.0259,45600000.0
2008-07-15 04:31:00,2.0259,2.02605,2.0259,2.02605,40900000.0
2008-07-15 04:32:00,2.026,2.0261,2.02595,2.026,50400000.0
2008-07-15 04:33:00,2.02595,2.02605,2.02595,2.02605,42000000.0
2008-07-15 04:34:00,2.026,2.02605,2.0257,2.02575,23300000.0
2008-07-15 04:35:00,2.02585,2.0262,2.02565,2.0259,135200000.0
2008-07-15 04:36:00,2.0259,2.0259,2.0257,2.0257,60500000.0
2008-07-15 04:37:00,2.0257,2.02585,2.02555,2.02555,54700000.0
2008-07-15 04:38:00,2.0255,2.0256,2.02545,2.0255,77800000.0
2008-07-15 04:39:00,2.02555,2.0258,2.02545,2.0258,66800000.0
2008-07-15 04:40:00,2.0258,2.0258,2.0246,2.0247,156100000.0
2008-07-15 04:41:00,2.0247,2.02535,2.0247,2.0251,97100000.0
2008-07-15 04:42:00,2.02505,2.02515,2.0249,2.02505,45600000.0
2008-07-15 04:43:00,2.02505,2.02505,2.02425,2.0244,155500000.0
2008-07-15 04:44:00,2.0244,2.0246,2.02415,2.02455,184400000.0
2008-07-15 04:45:00,2.0246,2.02495,2.0246,2.0249,70600000.0
2008-07-15 04:46:00,2.02495,2.0252,2.0249,2.025,106000000.0
2008-07-15 04:47:00,2.025,2.0251,2.0248,2.0249,79700000.0
2008-07-15 04:48:00,2.02495,2.0251,2.02475,2.02505,88600000.0
2008-07-15 04:49:00,2.02495,2.0252,2.02465,2.02465,131700000.0
2008-07-15 04:50:00,2.0247,2.0249,2.02465,2.0249,34400000.0
2008-07-15 04:51:00,2.02475,2.02485,2.0246,2.02465,41600000.0
2008-07-15 04:52:00,2.02465,2.02465,2.02405,2.0243,97900000.0
2008-07-15 04:53:00,2.02435,2.02455,2.02405,2.02415,154700000.0
2008-07-15 04:54:00,2.02415,2.02445,2.0241,2.02445,83900000.0
2008-07-15 04:55:00,2.0244,2.0244,2.0243,2.0244,53100000.0
2008-07-15 04:56:00,2.0243,2.0244,2.0241,2.0244,60000000.0
2008-07-15 04:57:00,2.0244,2.0245,2.0243,2.0243,37200000.0
2008-07-15 04:58:00,2.02425,2.02435,2.024,2.024,74900000.0
2008-07-15 04:59:00,2.024,2.02435,2.02385,2.02435,90100000.0
2008-07-15 05:00:00,2.02435,2.0245,2.0241,2.0245,68100000.0
2008-07-15 05:01:00,2.0245,2.02455,2.02405,2.02405,105400000.0
2008-07-15 05:02:00,2.02415,2.02435,2.02395,2.0243,96300000.0
2008-07-15 05:03:00,2.0243,2.0243,2.0238,2.02385,201600000.0
2008-07-15 05:04:00,2.02385,2.02405,2.0238,2.0238,216300000.0
2008-07-15 05:05:00,2.0238,2.0238,2.02345,2.0237,100600000.0
2008-07-15 05:06:00,2.02365,2.02395,2.02365,2.02395,58200000.0
2008-07-15 05:07:00,2.02375,2.02415,2.02375,2.02405,134100000.0
2008-07-15 05:08:00,2.02405,2.0242,2.02385,2.024,61300000.0
2008-07-15 05:09:00,2.024,2.02445,2.024,2.02425,128100000.0
2008-07-15 05:10:00,2.02425,2.02465,2.02425,2.0245,138500000.0
2008-07-15 05:11:00,2.0246,2.0247,2.0237,2.02385,143800000.0
2008-07-15 05:12:00,2.02405,2.0241,2.0236,2.0237,163200000.0
2008-07-15 05:13:00,2.0236,2.02405,2.0235,2.02405,74500000.0
2008-07-15 05:14:00,2.0241,2.02425,2.024,2.02415,38200000.0
2008-07-15 05:15:00,2.02415,2.02415,2.024,2.024,28400000.0
2008-07-15 05:16:00,2.024,2.0244,2.024,2.0244,32800000.0
2008-07-15 05:17:00,2.02435,2.02435,2.0241,2.0241,108600000.0
2008-07-15 05:18:00,2.0241,2.02455,2.0239,2.02455,124800000.0
2008-07-15 05:19:00,2.02455,2.025,2.02435,2.02485,117400000.0
2008-07-15 05:20:00,2.02485,2.02495,2.0245,2.0246,179500000.0
2008-07-15 05:21:00,2.02455,2.02455,2.024,2.0241,160200000.0
2008-07-15 05:22:00,2.02425,2.02475,2.0241,2.02455,73800000.0
2008-07-15 05:23:00,2.02445,2.02455,2.02405,2.0245,141000000.0
2008-07-15 05:24:00,2.0245,2.02465,2.0242,2.0244,96300000.0
2008-07-15 05:25:00,2.0244,2.02455,2.02425,2.02455,93300000.0
2008-07-15 05:26:00,2.02455,2.02485,2.0244,2.02475,70700000.0
2008-07-15 05:27:00,2.0246,2.02475,2.02445,2.02475,96400000.0
2008-07-15 05:28:00,2.02485,2.02485,2.02455,2.0248,61600000.0
2008-07-15 05:29:00,2.0249,2.0249,2.02465,2.0247,66100000.0
2008-07-15 05:30:00,2.0247,2.0247,2.0244,2.0244,49200000.0
2008-07-15 05:31:00,2.0244,2.02515,2.0244,2.02515,160700000.0
2008-07-15 05:32:00,2.02515,2.02545,2.02515,2.02535,70000000.0
2008-07-15 05:33:00,2.0253,2.0255,2.0251,2.0252,72600000.0
2008-07-15 05:34:00,2.0251,2.0252,2.02495,2.0252,57800000.0
2008-07-15 05:35:00,2.0252,2.0255,2.02485,2.0252,113300000.0
2008-07-15 05:36:00,2.0252,2.0252,2.02495,2.02495,32800000.0
2008-07-15 05:37:00,2.025,2.02505,2.0247,2.0249,53200000.0
2008-07-15 05:38:00,2.02485,2.02545,2.02485,2.0253,67200000.0
2008-07-15 05:39:00,2.0253,2.0253,2.02515,2.02515,21100000.0
2008-07-15 05:40:00,2.0251,2.0253,2.0249,2.02495,89800000.0
2008-07-15 05:41:00,2.025,2.0251,2.0246,2.02505,142000000.0
2008-07-15 05:42:00,2.0251,2.02575,2.0251,2.02565,88500000.0
2008-07-15 05:43:00,2.02555,2.02555,2.02505,2.02515,89300000.0
2008-07-15 05:44:00,2.02505,2.02505,2.025,2.025,5600000.0
2008-07-15 05:45:00,2.02495,2.02505,2.0248,2.02495,60600000.0
2008-07-15 05:46:00,2.0248,2.02495,2.0248,2.0248,16400000.0
2008-07-15 05:47:00,2.0248,2.02495,2.0248,2.0248,57200000.0
2008-07-15 05:48:00,2.0248,2.02485,2.0248,2.02485,11700000.0
2008-07-15 05:49:00,2.0248,2.02485,2.02455,2.0246,100900000.0
2008-07-15 05:50:00,2.0247,2.02475,2.0246,2.02475,44600000.0
2008-07-15 05:51:00,2.0247,2.02505,2.02465,2.0248,100500000.0
2008-07-15 05:52:00,2.0248,2.0249,2.0245,2.02475,48600000.0
2008-07-15 05:53:00,2.0247,2.0249,2.0247,2.0247,44800000.0
2008-07-15 05:54:00,2.02465,2.02465,2.02415,2.0245,164900000.0
2008-07-15 05:55:00,2.0245,2.0248,2.02415,2.02415,77400000.0
2008-07-15 05:56:00,2.0242,2.02435,2.02415,2.02415,30800000.0
2008-07-15 05:57:00,2.0242,2.0244,2.02415,2.0242,26800000.0
2008-07-15 05:58:00,2.02435,2.02445,2.024,2.02405,43800000.0
2008-07-15 05:59:00,2.02395,2.02425,2.02365,2.0242,68300000.0
2008-07-15 06:00:00,2.02425,2.0243,2.0242,2.0243,25200000.0
2008-07-15 06:01:00,2.02435,2.0244,2.0241,2.0241,44800000.0
2008-07-15 06:02:00,2.02415,2.02415,2.02405,2.02405,44800000.0
2008-07-15 06:03:00,2.02405,2.0241,2.02395,2.0241,36400000.0
2008-07-15 06:04:00,2.02405,2.0242,2.024,2.0241,31600000.0
2008-07-15 06:05:00,2.02405,2.0243,2.0239,2.02425,100500000.0
2008-07-15 06:06:00,2.02425,2.02435,2.0241,2.02415,48200000.0
2008-07-15 06:07:00,2.0241,2.02455,2.0241,2.02455,58700000.0
2008-07-15 06:08:00,2.0245,2.0245,2.02395,2.02435,47600000.0
2008-07-15 06:09:00,2.0243,2.02445,2.0241,2.0244,42000000.0
2008-07-15 06:10:00,2.0244,2.0244,2.02425,2.02425,14000000.0
2008-07-15 06:11:00,2.0243,2.0243,2.02425,2.02425,8400000.0
2008-07-15 06:12:00,2.02415,2.0242,2.0239,2.0242,28000000.0
2008-07-15 06:13:00,2.0241,2.02425,2.0238,2.0239,98100000.0
2008-07-15 06:14:00,2.02395,2.02465,2.02395,2.02425,74500000.0
2008-07-15 06:15:00,2.02425,2.0245,2.02425,2.0244,37300000.0
2008-07-15 06:16:00,2.02435,2.0244,2.02425,2.0243,22400000.0
2008-07-15 06:17:00,2.02435,2.0244,2.02425,2.0243,36400000.0
2008-07-15 06:18:00,2.02396,2.02428,2.02379,2.02428,53200000.0
2008-07-15 06:19:00,2.02425,2.02445,2.02425,2.02435,25200000.0
2008-07-15 06:20:00,2.02445,2.0245,2.02405,2.02405,67200000.0
2008-07-15 06:21:00,2.02405,2.02415,2.02385,2.02415,55500000.0
2008-07-15 06:22:00,2.02415,2.02425,2.02405,2.0241,25200000.0
2008-07-15 06:23:00,2.02405,2.0241,2.024,2.024,16800000.0
2008-07-15 06:24:00,2.02405,2.02415,2.0239,2.024,47300000.0
2008-07-15 06:25:00,2.02405,2.0243,2.02405,2.0243,14000000.0
2008-07-15 06:26:00,2.02425,2.02435,2.02415,2.02435,22400000.0
2008-07-15 06:27:00,2.02435,2.02445,2.0242,2.02425,56000000.0
2008-07-15 06:28:00,2.0241,2.0246,2.024,2.02445,69300000.0
2008-07-15 06:29:00,2.02445,2.02445,2.02435,2.0244,25200000.0
2008-07-15 06:30:00,2.0245,2.0246,2.0242,2.0245,56000000.0
2008-07-15 06:31:00,2.02445,2.02445,2.0238,2.02385,86800000.0
2008-07-15 06:32:00,2.0239,2.024,2.0238,2.024,25200000.0
2008-07-15 06:33:00,2.02395,2.024,2.02395,2.024,11200000.0
2008-07-15 06:34:00,2.02405,2.02435,2.024,2.02425,48900000.0
2008-07-15 06:35:00,2.0243,2.02445,2.02425,2.02425,33600000.0
2008-07-15 06:36:00,2.0243,2.0245,2.0242,2.02445,51600000.0
2008-07-15 06:37:00,2.02475,2.025,2.0244,2.0244,58900000.0
2008-07-15 06:38:00,2.02435,2.02485,2.0238,2.0245,61200000.0
2008-07-15 06:39:00,2.02455,2.02455,2.02455,2.02455,8400000.0
2008-07-15 06:40:00,2.0245,2.02495,2.0245,2.0246,60700000.0
2008-07-15 06:41:00,2.02475,2.02475,2.02465,2.0247,11200000.0
2008-07-15 06:42:00,2.0247,2.0247,2.0243,2.02455,30800000.0
2008-07-15 06:43:00,2.02455,2.02475,2.0245,2.02475,29300000.0
2008-07-15 06:44:00,2.02465,2.0247,2.02465,2.02465,12500000.0
2008-07-15 06:45:00,2.02475,2.02495,2.0245,2.0248,96000000.0
2008-07-15 06:46:00,2.02495,2.0251,2.0247,2.0247,55200000.0
2008-07-15 06:47:00,2.0247,2.02505,2.0246,2.02495,61700000.0
2008-07-15 06:48:00,2.0249,2.02515,2.0249,2.0251,28000000.0
2008-07-15 06:49:00,2.02515,2.0254,2.02505,2.0253,63500000.0
2008-07-15 06:50:00,2.02535,2.0255,2.02525,2.0255,27300000.0
2008-07-15 06:51:00,2.0254,2.02555,2.02525,2.02545,40400000.0
2008-07-15 06:52:00,2.0255,2.0257,2.02535,2.02545,64100000.0
2008-07-15 06:53:00,2.02545,2.0255,2.02545,2.02545,8400000.0
2008-07-15 06:54:00,2.02535,2.02535,2.02535,2.02535,5600000.0
2008-07-15 06:55:00,2.02535,2.02535,2.0253,2.02535,14000000.0
2008-07-15 06:56:00,2.02555,2.02575,2.02535,2.02575,33500000.0
2008-07-15 06:57:00,2.0258,2.0258,2.0255,2.0256,53200000.0
2008-07-15 06:58:00,2.02565,2.0257,2.02555,2.0256,47600000.0
2008-07-15 06:59:00,2.02555,2.02605,2.0254,2.02545,76000000.0
2008-07-15 07:00:00,2.0254,2.0258,2.0254,2.02565,106700000.0
2008-07-15 07:01:00,2.0256,2.0258,2.0255,2.0258,59700000.0
2008-07-15 07:02:00,2.0257,2.0258,2.0256,2.0256,32400000.0
2008-07-15 07:03:00,2.0256,2.0256,2.0252,2.02545,64400000.0
2008-07-15 07:04:00,2.02545,2.0255,2.0251,2.0251,115400000.0
2008-07-15 07:05:00,2.02515,2.0256,2.0251,2.02555,146300000.0
2008-07-15 07:06:00,2.02565,2.02565,2.0253,2.0255,78400000.0
2008-07-15 07:07:00,2.0255,2.0255,2.02535,2.0254,19600000.0
2008-07-15 07:08:00,2.02535,2.0256,2.0253,2.0256,33600000.0
2008-07-15 07:09:00,2.0256,2.0257,2.02525,2.0257,57200000.0
2008-07-15 07:10:00,2.0257,2.0257,2.02505,2.0251,111000000.0
2008-07-15 07:11:00,2.02505,2.02535,2.025,2.0253,37900000.0
2008-07-15 07:12:00,2.0253,2.02545,2.02525,2.02545,76300000.0
2008-07-15 07:13:00,2.0254,2.02555,2.025,2.02515,117600000.0
2008-07-15 07:14:00,2.025,2.0254,2.0243,2.0246,170800000.0
2008-07-15 07:15:00,2.02465,2.0247,2.0245,2.02465,42000000.0
2008-07-15 07:16:00,2.0246,2.0247,2.0243,2.02455,93200000.0
2008-07-15 07:17:00,2.02455,2.0249,2.02455,2.0248,30100000.0
2008-07-15 07:18:00,2.02475,2.02485,2.0246,2.0246,45400000.0
2008-07-15 07:19:00,2.0245,2.0247,2.0245,2.0245,47200000.0
2008-07-15 07:20:00,2.0245,2.0248,2.02445,2.02475,40000000.0
2008-07-15 07:21:00,2.02475,2.02475,2.02385,2.02425,128000000.0
2008-07-15 07:22:00,2.0242,2.02435,2.0241,2.02425,76100000.0
2008-07-15 07:23:00,2.02425,2.02435,2.02425,2.02435,31700000.0
2008-07-15 07:24:00,2.0243,2.0247,2.0243,2.02465,95900000.0
2008-07-15 07:25:00,2.02465,2.0247,2.02435,2.02445,83600000.0
2008-07-15 07:26:00,2.0244,2.0245,2.0242,2.0245,100000000.0
2008-07-15 07:27:00,2.02445,2.02445,2.02425,2.02445,86200000.0
2008-07-15 07:28:00,2.02445,2.02455,2.02445,2.0245,51200000.0
2008-07-15 07:29:00,2.02445,2.02465,2.02445,2.0245,47600000.0
2008-07-15 07:30:00,2.02455,2.0246,2.0245,2.0245,11200000.0
2008-07-15 07:31:00,2.02445,2.0246,2.02445,2.02455,30800000.0
2008-07-15 07:32:00,2.02465,2.02465,2.02445,2.0246,67200000.0
2008-07-15 07:33:00,2.0245,2.0248,2.02435,2.0246,82900000.0
2008-07-15 07:34:00,2.0247,2.0249,2.0245,2.02485,49400000.0
2008-07-15 07:35:00,2.02485,2.0255,2.02485,2.02525,86300000.0
2008-07-15 07:36:00,2.02525,2.0258,2.0252,2.0258,85000000.0
2008-07-15 07:37:00,2.02585,2.0266,2.0255,2.0258,146000000.0
2008-07-15 07:38:00,2.0257,2.0259,2.0257,2.02575,42900000.0
2008-07-15 07:39:00,2.02575,2.0258,2.02565,2.0257,47800000.0
2008-07-15 07:40:00,2.0257,2.0257,2.0256,2.0257,48700000.0
2008-07-15 07:41:00,2.02565,2.0258,2.0256,2.02565,58600000.0
2008-07-15 07:42:00,2.0256,2.02575,2.0253,2.02555,138400000.0
2008-07-15 07:43:00,2.02555,2.0258,2.0253,2.0254,59800000.0
2008-07-15 07:44:00,2.0254,2.0254,2.02525,2.0253,27000000.0
2008-07-15 07:45:00,2.02496,2.02541,2.02473,2.0254,105400000.0
2008-07-15 07:46:00,2.0253,2.02555,2.0253,2.02555,41000000.0
2008-07-15 07:47:00,2.02555,2.0268,2.02555,2.02675,146300000.0
2008-07-15 07:48:00,2.0267,2.02675,2.026,2.0265,215100000.0
2008-07-15 07:49:00,2.02655,2.0272,2.02655,2.02665,217000000.0
2008-07-15 07:50:00,2.0266,2.02665,2.02615,2.0264,108300000.0
2008-07-15 07:51:00,2.02635,2.0264,2.0262,2.02635,50400000.0
2008-07-15 07:52:00,2.02635,2.0264,2.0263,2.02635,22400000.0
2008-07-15 07:53:00,2.02635,2.02675,2.02635,2.0265,102100000.0
2008-07-15 07:54:00,2.0265,2.0265,2.0264,2.0264,25200000.0
2008-07-15 07:55:00,2.0264,2.0266,2.0264,2.0264,86300000.0
2008-07-15 07:56:00,2.0264,2.02705,2.0264,2.02655,143200000.0
2008-07-15 07:57:00,2.02655,2.02655,2.02625,2.02625,61400000.0
2008-07-15 07:58:00,2.0264,2.0264,2.0257,2.0258,120800000.0
2008-07-15 07:59:00,2.02565,2.02605,2.0256,2.0259,95200000.0
2008-07-15 08:00:00,2.0259,2.0261,2.0258,2.026,185800000.0
2008-07-15 08:01:00,2.026,2.02635,2.026,2.0262,80200000.0
2008-07-15 08:02:00,2.0262,2.0262,2.0259,2.0259,84500000.0
2008-07-15 08:03:00,2.02585,2.0259,2.02545,2.02555,133500000.0
2008-07-15 08:04:00,2.02555,2.02575,2.02545,2.0257,106700000.0
2008-07-15 08:05:00,2.02565,2.026,2.02565,2.02585,169400000.0
2008-07-15 08:06:00,2.02585,2.02585,2.02505,2.0252,164800000.0
2008-07-15 08:07:00,2.0252,2.0256,2.0252,2.0256,24800000.0
2008-07-15 08:08:00,2.0256,2.0256,2.0255,2.0255,23600000.0
2008-07-15 08:09:00,2.0257,2.0257,2.0255,2.02555,42800000.0
2008-07-15 08:10:00,2.0257,2.02605,2.02525,2.0258,138300000.0
2008-07-15 08:11:00,2.0258,2.02615,2.0256,2.0259,118600000.0
2008-07-15 08:12:00,2.0259,2.02655,2.0259,2.02655,183100000.0
2008-07-15 08:13:00,2.02645,2.0266,2.02635,2.0266,72200000.0
2008-07-15 08:14:00,2.0266,2.0268,2.02645,2.02645,137000000.0
2008-07-15 08:15:00,2.02645,2.02685,2.0264,2.02655,130600000.0
2008-07-15 08:16:00,2.02655,2.0266,2.0262,2.0263,156300000.0
2008-07-15 08:17:00,2.0263,2.02635,2.02605,2.02615,92000000.0
2008-07-15 08:18:00,2.0262,2.0263,2.02615,2.02625,60200000.0
2008-07-15 08:19:00,2.0262,2.0262,2.0261,2.0262,39400000.0
2008-07-15 08:20:00,2.0262,2.0266,2.0261,2.02635,149700000.0
2008-07-15 08:21:00,2.0264,2.0268,2.0264,2.0266,208700000.0
2008-07-15 08:22:00,2.02665,2.0267,2.0264,2.02645,152900000.0
2008-07-15 08:23:00,2.0264,2.02655,2.02615,2.0264,162900000.0
2008-07-15 08:24:00,2.0264,2.02645,2.02615,2.02625,222800000.0
2008-07-15 08:25:00,2.02625,2.02675,2.02625,2.02675,121400000.0
2008-07-15 08:26:00,2.0267,2.02685,2.0266,2.02685,49400000.0
2008-07-15 08:27:00,2.02685,2.02695,2.0267,2.0269,167600000.0
2008-07-15 08:28:00,2.0269,2.0269,2.02645,2.02655,286500000.0
2008-07-15 08:29:00,2.02655,2.0272,2.0263,2.0272,254200000.0
2008-07-15 08:30:00,2.02725,2.0273,2.02645,2.02655,328700000.0
2008-07-15 08:31:00,2.0265,2.02665,2.0257,2.0257,332600000.0
2008-07-15 08:32:00,2.0256,2.02595,2.0253,2.0253,133200000.0
2008-07-15 08:33:00,2.02525,2.0254,2.0248,2.0251,219900000.0
2008-07-15 08:34:00,2.0251,2.0251,2.02465,2.0248,283700000.0
2008-07-15 08:35:00,2.02475,2.025,2.0246,2.02475,161100000.0
2008-07-15 08:36:00,2.0248,2.0248,2.0226,2.02325,301600000.0
2008-07-15 08:37:00,2.02325,2.02395,2.0229,2.0236,365400000.0
2008-07-15 08:38:00,2.0235,2.02385,2.02315,2.02325,329800000.0
2008-07-15 08:39:00,2.02315,2.0241,2.02305,2.024,254600000.0
2008-07-15 08:40:00,2.0241,2.0244,2.0238,2.0241,344700000.0
2008-07-15 08:41:00,2.0241,2.02435,2.0241,2.02415,178000000.0
2008-07-15 08:42:00,2.02415,2.0244,2.02405,2.02405,160900000.0
2008-07-15 08:43:00,2.02405,2.02405,2.0238,2.0239,176200000.0
2008-07-15 08:44:00,2.02395,2.02425,2.0239,2.02395,256600000.0
2008-07-15 08:45:00,2.02395,2.02445,2.02395,2.02445,183100000.0
2008-07-15 08:46:00,2.02445,2.0248,2.02435,2.0246,246300000.0
2008-07-15 08:47:00,2.02465,2.0252,2.0244,2.0247,169600000.0
2008-07-15 08:48:00,2.0247,2.0249,2.0244,2.0246,174600000.0
2008-07-15 08:49:00,2.0246,2.02485,2.0241,2.0242,389400000.0
2008-07-15 08:50:00,2.0241,2.0243,2.0224,2.02255,385200000.0
2008-07-15 08:51:00,2.0226,2.0226,2.022,2.0222,306900000.0
2008-07-15 08:52:00,2.0222,2.0239,2.02205,2.02365,295900000.0
2008-07-15 08:53:00,2.0237,2.02455,2.02365,2.0244,277600000.0
2008-07-15 08:54:00,2.0244,2.02445,2.0237,2.0238,369500000.0
2008-07-15 08:55:00,2.0238,2.02435,2.0237,2.02435,254400000.0
2008-07-15 08:56:00,2.02435,2.02435,2.02385,2.02425,272400000.0
2008-07-15 08:57:00,2.0242,2.02515,2.02415,2.0249,308800000.0
2008-07-15 08:58:00,2.0249,2.02515,2.0247,2.02505,263000000.0
2008-07-15 08:59:00,2.0252,2.0256,2.02505,2.0253,240700000.0
2008-07-15 09:00:00,2.0253,2.02595,2.0253,2.0259,225800000.0
2008-07-15 09:01:00,2.02585,2.026,2.02535,2.0259,267400000.0
2008-07-15 09:02:00,2.02595,2.0264,2.0259,2.0264,165000000.0
2008-07-15 09:03:00,2.0264,2.0265,2.026,2.026,242100000.0
2008-07-15 09:04:00,2.026,2.0261,2.0259,2.0261,179100000.0
2008-07-15 09:05:00,2.0261,2.0261,2.02525,2.02535,274500000.0
2008-07-15 09:06:00,2.0254,2.0254,2.02445,2.0245,259600000.0
2008-07-15 09:07:00,2.0245,2.0249,2.0237,2.02385,332900000.0
2008-07-15 09:08:00,2.02385,2.02385,2.02335,2.0234,255500000.0
2008-07-15 09:09:00,2.02335,2.0237,2.02295,2.02335,299800000.0
2008-07-15 09:10:00,2.02335,2.02375,2.023,2.02325,278400000.0
2008-07-15 09:11:00,2.02325,2.02345,2.023,2.0233,316900000.0
2008-07-15 09:12:00,2.0233,2.02375,2.02305,2.02305,277900000.0
2008-07-15 09:13:00,2.02305,2.02335,2.0224,2.0228,242200000.0
2008-07-15 09:14:00,2.0228,2.0228,2.0221,2.0225,328000000.0
2008-07-15 09:15:00,2.0224,2.0227,2.02205,2.0222,329300000.0
2008-07-15 09:16:00,2.02225,2.0224,2.02175,2.02195,213000000.0
2008-07-15 09:17:00,2.022,2.0233,2.022,2.02295,177400000.0
2008-07-15 09:18:00,2.02295,2.02295,2.0225,2.0227,257200000.0
2008-07-15 09:19:00,2.0227,2.02345,2.02255,2.02335,218200000.0
2008-07-15 09:20:00,2.02335,2.0236,2.0232,2.02345,131200000.0
2008-07-15 09:21:00,2.0235,2.0236,2.0232,2.0234,170300000.0
2008-07-15 09:22:00,2.0234,2.0234,2.02285,2.02285,224500000.0
2008-07-15 09:23:00,2.02275,2.02295,2.0226,2.02265,212800000.0
2008-07-15 09:24:00,2.02265,2.02265,2.02135,2.02175,325700000.0
2008-07-15 09:25:00,2.02175,2.02205,2.0208,2.0218,327000000.0
2008-07-15 09:26:00,2.0218,2.0225,2.0214,2.02235,380700000.0
2008-07-15 09:27:00,2.02235,2.0224,2.02175,2.0218,314500000.0
2008-07-15 09:28:00,2.0218,2.0218,2.0215,2.0218,211000000.0
2008-07-15 09:29:00,2.0218,2.0221,2.02085,2.02085,283600000.0
2008-07-15 09:30:00,2.02085,2.0215,2.02075,2.0214,225600000.0
2008-07-15 09:31:00,2.0214,2.02175,2.0211,2.02135,177900000.0
2008-07-15 09:32:00,2.02145,2.02145,2.0206,2.02095,256200000.0
2008-07-15 09:33:00,2.02095,2.0217,2.02095,2.0214,201500000.0
2008-07-15 09:34:00,2.0214,2.0224,2.02135,2.0222,359500000.0
2008-07-15 09:35:00,2.0221,2.02265,2.02205,2.02245,279700000.0
2008-07-15 09:36:00,2.0225,2.02305,2.0225,2.0228,223700000.0
2008-07-15 09:37:00,2.0228,2.02295,2.0223,2.02245,256600000.0
2008-07-15 09:38:00,2.02255,2.0227,2.02235,2.0224,242600000.0
2008-07-15 09:39:00,2.0224,2.0231,2.0224,2.02275,236000000.0
2008-07-15 09:40:00,2.02275,2.02315,2.022,2.0221,209000000.0
2008-07-15 09:41:00,2.0221,2.0226,2.0217,2.0226,238800000.0
2008-07-15 09:42:00,2.0226,2.02285,2.02225,2.0225,168600000.0
2008-07-15 09:43:00,2.0225,2.02295,2.02245,2.0226,239100000.0
2008-07-15 09:44:00,2.0226,2.0226,2.0218,2.022,274700000.0
2008-07-15 09:45:00,2.022,2.02215,2.0217,2.02215,185800000.0
2008-07-15 09:46:00,2.02215,2.02215,2.0218,2.0218,83800000.0
2008-07-15 09:47:00,2.0218,2.02185,2.0215,2.0215,107100000.0
2008-07-15 09:48:00,2.0215,2.02155,2.0208,2.0208,321800000.0
2008-07-15 09:49:00,2.0208,2.02085,2.02005,2.0202,263400000.0
2008-07-15 09:50:00,2.0202,2.0209,2.02005,2.0201,280800000.0
2008-07-15 09:51:00,2.02005,2.02005,2.0187,2.019,376200000.0
2008-07-15 09:52:00,2.019,2.0195,2.0189,2.01925,301200000.0
2008-07-15 09:53:00,2.0191,2.0197,2.0189,2.01965,258000000.0
2008-07-15 09:54:00,2.01965,2.01995,2.01945,2.01985,297100000.0
2008-07-15 09:55:00,2.0198,2.02015,2.01935,2.01975,324700000.0
2008-07-15 09:56:00,2.01975,2.0202,2.0197,2.02,402600000.0
2008-07-15 09:57:00,2.01995,2.02085,2.01985,2.02085,318800000.0
2008-07-15 09:58:00,2.02075,2.02145,2.02075,2.0213,280400000.0
2008-07-15 09:59:00,2.0213,2.0216,2.0209,2.021,320800000.0
2008-07-15 10:00:00,2.021,2.0213,2.0199,2.0207,446800000.0
2008-07-15 10:01:00,2.0207,2.02115,2.02005,2.02105,394500000.0
2008-07-15 10:02:00,2.02105,2.0213,2.0202,2.02075,408400000.0
2008-07-15 10:03:00,2.0208,2.0218,2.0206,2.02135,288500000.0
2008-07-15 10:04:00,2.02135,2.0217,2.0209,2.02135,240600000.0
2008-07-15 10:05:00,2.02135,2.0216,2.0209,2.021,410200000.0
2008-07-15 10:06:00,2.02105,2.02175,2.021,2.0213,404200000.0
2008-07-15 10:07:00,2.0213,2.0221,2.0213,2.0218,403600000.0
2008-07-15 10:08:00,2.0218,2.0221,2.02145,2.0216,311100000.0
2008-07-15 10:09:00,2.02165,2.0221,2.0213,2.02155,279900000.0
2008-07-15 10:10:00,2.0215,2.0222,2.02125,2.0221,219100000.0
2008-07-15 10:11:00,2.0221,2.02395,2.02195,2.02305,245000000.0
2008-07-15 10:12:00,2.02305,2.02415,2.02305,2.0234,265400000.0
2008-07-15 10:13:00,2.0234,2.0239,2.0234,2.0238,293900000.0
2008-07-15 10:14:00,2.0237,2.0237,2.02335,2.0235,218500000.0
2008-07-15 10:15:00,2.0235,2.0244,2.0233,2.0239,341200000.0
2008-07-15 10:16:00,2.0239,2.0242,2.0227,2.02285,332900000.0
2008-07-15 10:17:00,2.02285,2.0229,2.0222,2.0224,301800000.0
2008-07-15 10:18:00,2.0224,2.0224,2.02135,2.02185,393700000.0
2008-07-15 10:19:00,2.02175,2.0223,2.0216,2.0223,328500000.0
2008-07-15 10:20:00,2.02235,2.0227,2.0221,2.0225,358100000.0
2008-07-15 10:21:00,2.02255,2.0233,2.02255,2.02315,451400000.0
2008-07-15 10:22:00,2.0232,2.02345,2.0223,2.02255,469400000.0
2008-07-15 10:23:00,2.02255,2.02255,2.0212,2.0212,461300000.0
2008-07-15 10:24:00,2.0212,2.0221,2.02095,2.02135,427500000.0
2008-07-15 10:25:00,2.0213,2.0217,2.0208,2.0215,487700000.0
2008-07-15 10:26:00,2.0217,2.0224,2.0216,2.022,411900000.0
2008-07-15 10:27:00,2.0221,2.02285,2.0219,2.02285,432500000.0
2008-07-15 10:28:00,2.0229,2.0229,2.0211,2.02165,484600000.0
2008-07-15 10:29:00,2.0217,2.0217,2.0207,2.0207,416000000.0
2008-07-15 10:30:00,2.0236,2.026,2.02325,2.0239,753900000.0
2008-07-15 10:31:00,2.0239,2.024,2.0228,2.0229,792700000.0
2008-07-15 10:32:00,2.0228,2.0228,2.0213,2.0224,772000000.0
2008-07-15 10:33:00,2.0224,2.0231,2.0224,2.0228,682800000.0
2008-07-15 10:34:00,2.0229,2.0231,2.0226,2.0227,743400000.0
2008-07-15 10:35:00,2.0227,2.0237,2.0225,2.02365,714600000.0
2008-07-15 10:36:00,2.0236,2.0243,2.02225,2.0224,603600000.0
2008-07-15 10:37:00,2.0223,2.0225,2.0214,2.0222,683400000.0
2008-07-15 10:38:00,2.0222,2.0227,2.02185,2.02195,309900000.0
2008-07-15 10:39:00,2.02195,2.0221,2.02125,2.0215,608300000.0
2008-07-15 10:40:00,2.02145,2.0217,2.021,2.02135,477600000.0
2008-07-15 10:41:00,2.0214,2.0224,2.0214,2.0221,451900000.0
2008-07-15 10:42:00,2.022,2.0228,2.02185,2.0225,483600000.0
2008-07-15 10:43:00,2.0225,2.0229,2.0215,2.0219,452700000.0
2008-07-15 10:44:00,2.022,2.0223,2.0218,2.0221,460300000.0
2008-07-15 10:45:00,2.0222,2.02305,2.02215,2.02265,396500000.0
2008-07-15 10:46:00,2.02265,2.0237,2.02255,2.02355,388300000.0
2008-07-15 10:47:00,2.0235,2.0239,2.0233,2.0233,415400000.0
2008-07-15 10:48:00,2.0233,2.0238,2.0229,2.0231,373000000.0
2008-07-15 10:49:00,2.0231,2.02405,2.0231,2.024,304000000.0
2008-07-15 10:50:00,2.02395,2.0245,2.02385,2.0244,308400000.0
2008-07-15 10:51:00,2.02445,2.02475,2.02375,2.0239,290900000.0
2008-07-15 10:52:00,2.0239,2.02415,2.02375,2.02395,227000000.0
2008-07-15 10:53:00,2.02395,2.0243,2.02395,2.0242,291700000.0
2008-07-15 10:54:00,2.0242,2.02445,2.024,2.02435,376800000.0
2008-07-15 10:55:00,2.02435,2.025,2.024,2.025,412300000.0
2008-07-15 10:56:00,2.025,2.025,2.0238,2.02385,386400000.0
2008-07-15 10:57:00,2.0238,2.02415,2.02345,2.0237,502200000.0
2008-07-15 10:58:00,2.0237,2.0242,2.02365,2.0242,386600000.0
2008-07-15 10:59:00,2.02425,2.02485,2.024,2.02455,176200000.0
2008-07-15 11:00:00,2.02465,2.0268,2.0243,2.0261,166900000.0
2008-07-15 11:01:00,2.0261,2.0261,2.0232,2.02335,267500000.0
2008-07-15 11:02:00,2.0234,2.0249,2.0234,2.0247,136100000.0
2008-07-15 11:03:00,2.02465,2.0251,2.0234,2.0235,181200000.0
2008-07-15 11:04:00,2.02345,2.02405,2.0214,2.0222,246500000.0
2008-07-15 11:05:00,2.0222,2.02225,2.0214,2.0221,185800000.0
2008-07-15 11:06:00,2.0219,2.0224,2.02115,2.0214,450700000.0
2008-07-15 11:07:00,2.0214,2.02295,2.02125,2.0229,319600000.0
2008-07-15 11:08:00,2.023,2.0232,2.02235,2.02275,318000000.0
2008-07-15 11:09:00,2.02275,2.02285,2.02255,2.02275,250400000.0
2008-07-15 11:10:00,2.0228,2.02325,2.02265,2.02285,305700000.0
2008-07-15 11:11:00,2.02285,2.0234,2.02285,2.0234,247800000.0
2008-07-15 11:12:00,2.0234,2.02435,2.02335,2.02365,355100000.0
2008-07-15 11:13:00,2.0236,2.0236,2.0222,2.0222,368500000.0
2008-07-15 11:14:00,2.02225,2.02265,2.0218,2.0218,221200000.0
2008-07-15 11:15:00,2.02185,2.0223,2.0215,2.0218,188700000.0
2008-07-15 11:16:00,2.0218,2.02255,2.02165,2.0224,399100000.0
2008-07-15 11:17:00,2.02245,2.02275,2.02155,2.0219,421200000.0
2008-07-15 11:18:00,2.0219,2.022,2.0199,2.02,395100000.0
2008-07-15 11:19:00,2.02015,2.0205,2.0193,2.01995,345400000.0
2008-07-15 11:20:00,2.0199,2.0202,2.01895,2.0193,299800000.0
2008-07-15 11:21:00,2.01925,2.01965,2.0192,2.01935,328400000.0
2008-07-15 11:22:00,2.01935,2.01955,2.0187,2.0189,364300000.0
2008-07-15 11:23:00,2.0189,2.01915,2.018,2.0182,348400000.0
2008-07-15 11:24:00,2.0182,2.0191,2.01805,2.0184,223200000.0
2008-07-15 11:25:00,2.0185,2.0193,2.01845,2.01895,315300000.0
2008-07-15 11:26:00,2.01895,2.01905,2.01815,2.0185,146400000.0
2008-07-15 11:27:00,2.0185,2.0194,2.0184,2.01895,166700000.0
2008-07-15 11:28:00,2.01905,2.0205,2.0186,2.02015,141500000.0
2008-07-15 11:29:00,2.0202,2.0209,2.0199,2.0204,152400000.0
2008-07-15 11:30:00,2.0204,2.0218,2.02015,2.02165,148300000.0
2008-07-15 11:31:00,2.02165,2.022,2.0213,2.02185,133000000.0
2008-07-15 11:32:00,2.0219,2.0224,2.0215,2.02225,190300000.0
2008-07-15 11:33:00,2.0222,2.0229,2.022,2.022,374100000.0
2008-07-15 11:34:00,2.02195,2.02195,2.02115,2.02125,409800000.0
2008-07-15 11:35:00,2.02125,2.0216,2.0211,2.0215,338900000.0
2008-07-15 11:36:00,2.02155,2.0229,2.0215,2.02285,321500000.0
2008-07-15 11:37:00,2.02275,2.023,2.02245,2.02245,321900000.0
2008-07-15 11:38:00,2.02245,2.023,2.0223,2.02255,267800000.0
2008-07-15 11:39:00,2.0225,2.0227,2.02215,2.0225,178200000.0
2008-07-15 11:40:00,2.0225,2.02335,2.02205,2.0231,324300000.0
2008-07-15 11:41:00,2.0231,2.02355,2.02285,2.0233,300400000.0
2008-07-15 11:42:00,2.0233,2.02415,2.02275,2.02275,313600000.0
2008-07-15 11:43:00,2.02275,2.02305,2.0209,2.0209,463800000.0
2008-07-15 11:44:00,2.0209,2.02145,2.0207,2.02125,504300000.0
2008-07-15 11:45:00,2.02135,2.0216,2.02105,2.02135,233300000.0
2008-07-15 11:46:00,2.0213,2.0214,2.0207,2.0212,399600000.0
2008-07-15 11:47:00,2.0212,2.0212,2.0206,2.021,301700000.0
2008-07-15 11:48:00,2.021,2.02165,2.02065,2.0207,379500000.0
2008-07-15 11:49:00,2.0207,2.0215,2.0207,2.02125,332800000.0
2008-07-15 11:50:00,2.0212,2.02205,2.02115,2.0216,362800000.0
2008-07-15 11:51:00,2.0216,2.02175,2.0213,2.0215,345100000.0
2008-07-15 11:52:00,2.02145,2.0218,2.0214,2.02175,244400000.0
2008-07-15 11:53:00,2.02175,2.022,2.02135,2.0215,385400000.0
2008-07-15 11:54:00,2.02145,2.0217,2.02115,2.0216,356700000.0
2008-07-15 11:55:00,2.0216,2.0219,2.02115,2.02155,420500000.0
2008-07-15 11:56:00,2.0215,2.0215,2.0204,2.0205,429500000.0
2008-07-15 11:57:00,2.02045,2.02065,2.0202,2.0203,262700000.0
2008-07-15 11:58:00,2.0203,2.02045,2.0198,2.02,399400000.0
2008-07-15 11:59:00,2.02,2.0203,2.0195,2.02025,335300000.0
2008-07-15 12:00:00,2.0203,2.02115,2.02025,2.0211,305200000.0
2008-07-15 12:01:00,2.0211,2.0216,2.0209,2.0212,299300000.0
2008-07-15 12:02:00,2.0212,2.02155,2.02115,2.02125,317900000.0
2008-07-15 12:03:00,2.02125,2.02125,2.02105,2.02105,121300000.0
2008-07-15 12:04:00,2.02105,2.0213,2.02075,2.02105,307500000.0
2008-07-15 12:05:00,2.02105,2.0214,2.02095,2.0212,264900000.0
2008-07-15 12:06:00,2.0212,2.0214,2.02115,2.02125,305900000.0
2008-07-15 12:07:00,2.0213,2.02165,2.0213,2.0214,297900000.0
2008-07-15 12:08:00,2.0214,2.02165,2.0212,2.0213,242200000.0
2008-07-15 12:09:00,2.0213,2.02135,2.02095,2.021,309500000.0
2008-07-15 12:10:00,2.021,2.02105,2.01885,2.01925,370700000.0
2008-07-15 12:11:00,2.0191,2.0197,2.0189,2.0195,483900000.0
2008-07-15 12:12:00,2.0195,2.0205,2.0195,2.0201,430100000.0
2008-07-15 12:13:00,2.0202,2.02035,2.0192,2.0196,495200000.0
2008-07-15 12:14:00,2.0196,2.02005,2.01905,2.01915,443500000.0
2008-07-15 12:15:00,2.01915,2.01965,2.01905,2.0193,301200000.0
2008-07-15 12:16:00,2.0193,2.02015,2.0193,2.0198,334700000.0
2008-07-15 12:17:00,2.01975,2.02,2.0193,2.01975,348400000.0
2008-07-15 12:18:00,2.01975,2.02005,2.01955,2.01985,309200000.0
2008-07-15 12:19:00,2.01985,2.01995,2.0195,2.0196,319700000.0
2008-07-15 12:20:00,2.01965,2.0204,2.01955,2.0204,310000000.0
2008-07-15 12:21:00,2.0204,2.02065,2.02,2.02,354400000.0
2008-07-15 12:22:00,2.02015,2.0205,2.01995,2.0203,390000000.0
2008-07-15 12:23:00,2.02025,2.021,2.02025,2.0209,280800000.0
2008-07-15 12:24:00,2.0209,2.0213,2.0208,2.0213,252700000.0
2008-07-15 12:25:00,2.0213,2.022,2.0211,2.02195,225300000.0
2008-07-15 12:26:00,2.0219,2.022,2.0218,2.0218,172500000.0
2008-07-15 12:27:00,2.0217,2.0217,2.0211,2.0213,224800000.0
2008-07-15 12:28:00,2.0213,2.0213,2.0207,2.02105,330000000.0
2008-07-15 12:29:00,2.0212,2.0213,2.0208,2.02115,188700000.0
2008-07-15 12:30:00,2.02115,2.0214,2.0204,2.02055,335600000.0
2008-07-15 12:31:00,2.02055,2.0206,2.0201,2.0203,414700000.0
2008-07-15 12:32:00,2.02025,2.02045,2.0201,2.0202,318100000.0
2008-07-15 12:33:00,2.0202,2.0206,2.0202,2.0204,221000000.0
2008-07-15 12:34:00,2.0204,2.0205,2.01955,2.01995,278700000.0
2008-07-15 12:35:00,2.01985,2.0204,2.01985,2.0203,374400000.0
2008-07-15 12:36:00,2.0203,2.0203,2.01935,2.01975,246700000.0
2008-07-15 12:37:00,2.01975,2.0199,2.01965,2.01985,171100000.0
2008-07-15 12:38:00,2.01985,2.02005,2.01965,2.01985,234500000.0
2008-07-15 12:39:00,2.01985,2.0203,2.01915,2.01945,285700000.0
2008-07-15 12:40:00,2.01945,2.0196,2.01905,2.01915,361800000.0
2008-07-15 12:41:00,2.01915,2.01925,2.01865,2.019,378700000.0
2008-07-15 12:42:00,2.019,2.01905,2.01805,2.01815,400600000.0
2008-07-15 12:43:00,2.01815,2.0182,2.0176,2.01795,421100000.0
2008-07-15 12:44:00,2.0179,2.0188,2.01785,2.01865,319900000.0
2008-07-15 12:45:00,2.0186,2.0194,2.0186,2.0191,228500000.0
2008-07-15 12:46:00,2.01905,2.01915,2.0187,2.0191,303900000.0
2008-07-15 12:47:00,2.01905,2.01915,2.01845,2.01865,470700000.0
2008-07-15 12:48:00,2.01865,2.0189,2.0184,2.01875,313700000.0
2008-07-15 12:49:00,2.0187,2.0188,2.01795,2.01815,327100000.0
2008-07-15 12:50:00,2.01815,2.01835,2.0174,2.01745,290200000.0
2008-07-15 12:51:00,2.01745,2.0178,2.0174,2.01755,250300000.0
2008-07-15 12:52:00,2.01755,2.01765,2.01735,2.0176,328400000.0
2008-07-15 12:53:00,2.0176,2.0182,2.01715,2.0172,377800000.0
2008-07-15 12:54:00,2.0172,2.0175,2.01655,2.01675,331800000.0
2008-07-15 12:55:00,2.0168,2.0174,2.01675,2.01715,388900000.0
2008-07-15 12:56:00,2.01715,2.01725,2.01565,2.0157,406280000.0
2008-07-15 12:57:00,2.01575,2.01805,2.0157,2.018,239800000.0
2008-07-15 12:58:00,2.018,2.0183,2.0169,2.0172,403400000.0
2008-07-15 12:59:00,2.0172,2.01755,2.01705,2.0174,346500000.0
2008-07-15 13:00:00,2.0174,2.0182,2.0174,2.0182,326300000.0
2008-07-15 13:01:00,2.01825,2.0192,2.0179,2.0186,258200000.0
2008-07-15 13:02:00,2.01855,2.0187,2.0183,2.0186,274700000.0
2008-07-15 13:03:00,2.0186,2.0189,2.01815,2.0185,314500000.0
2008-07-15 13:04:00,2.0185,2.0185,2.0183,2.01845,266800000.0
2008-07-15 13:05:00,2.0185,2.0187,2.0184,2.0185,274400000.0
2008-07-15 13:06:00,2.0185,2.01935,2.0184,2.0193,315100000.0
2008-07-15 13:07:00,2.0193,2.01965,2.0192,2.0193,316500000.0
2008-07-15 13:08:00,2.0193,2.01965,2.01925,2.01945,256600000.0
2008-07-15 13:09:00,2.0194,2.01965,2.01925,2.01925,118700000.0
2008-07-15 13:10:00,2.01925,2.01925,2.0186,2.0188,248800000.0
2008-07-15 13:11:00,2.0188,2.01885,2.01845,2.01845,156500000.0
2008-07-15 13:12:00,2.0185,2.01855,2.01825,2.01825,129900000.0
2008-07-15 13:13:00,2.01825,2.01885,2.0181,2.01865,191200000.0
2008-07-15 13:14:00,2.01865,2.01915,2.01865,2.01905,78900000.0
2008-07-15 13:15:00,2.01905,2.01905,2.0186,2.0186,81800000.0
2008-07-15 13:16:00,2.01855,2.01865,2.0183,2.0183,100800000.0
2008-07-15 13:17:00,2.0183,2.0184,2.01815,2.01825,159400000.0
2008-07-15 13:18:00,2.0182,2.0185,2.018,2.0184,314800000.0
2008-07-15 13:19:00,2.01845,2.0194,2.0184,2.0191,320100000.0
2008-07-15 13:20:00,2.01915,2.0195,2.01905,2.0192,283300000.0
2008-07-15 13:21:00,2.0192,2.01935,2.01895,2.01895,307500000.0
2008-07-15 13:22:00,2.019,2.01935,2.01895,2.01895,227500000.0
2008-07-15 13:23:00,2.01895,2.01935,2.0187,2.0192,296800000.0
2008-07-15 13:24:00,2.01915,2.0194,2.01895,2.0192,275300000.0
2008-07-15 13:25:00,2.0192,2.01945,2.0183,2.0189,411200000.0
2008-07-15 13:26:00,2.0189,2.019,2.0185,2.0188,240800000.0
2008-07-15 13:27:00,2.01885,2.01885,2.018,2.0184,368300000.0
2008-07-15 13:28:00,2.0184,2.0184,2.0175,2.0178,331300000.0
2008-07-15 13:29:00,2.0178,2.0184,2.01745,2.0184,335800000.0
2008-07-15 13:30:00,2.01855,2.01905,2.01815,2.01905,376200000.0
2008-07-15 13:31:00,2.0191,2.0193,2.0189,2.0191,242800000.0
2008-07-15 13:32:00,2.01915,2.0192,2.01845,2.01855,255100000.0
2008-07-15 13:33:00,2.01845,2.01875,2.0179,2.0179,205000000.0
2008-07-15 13:34:00,2.0179,2.01855,2.0178,2.01825,290200000.0
2008-07-15 13:35:00,2.01825,2.01825,2.0179,2.018,185600000.0
2008-07-15 13:36:00,2.018,2.018,2.01775,2.01795,190000000.0
2008-07-15 13:37:00,2.01795,2.01825,2.01695,2.0173,230100000.0
2008-07-15 13:38:00,2.01725,2.01745,2.0163,2.0164,315800000.0
2008-07-15 13:39:00,2.0164,2.0165,2.0161,2.0164,261800000.0
2008-07-15 13:40:00,2.0164,2.01645,2.0158,2.0159,247800000.0
2008-07-15 13:41:00,2.0159,2.0162,2.0159,2.0161,196800000.0
2008-07-15 13:42:00,2.0161,2.01665,2.0161,2.0164,262400000.0
2008-07-15 13:43:00,2.0164,2.0165,2.0157,2.0161,357200000.0
2008-07-15 13:44:00,2.0161,2.017,2.0158,2.01625,343000000.0
2008-07-15 13:45:00,2.0163,2.01665,2.01625,2.01665,231400000.0
2008-07-15 13:46:00,2.01665,2.01685,2.0165,2.01685,180200000.0
2008-07-15 13:47:00,2.01685,2.01755,2.0166,2.0174,261100000.0
2008-07-15 13:48:00,2.0174,2.0175,2.0167,2.0168,236800000.0
2008-07-15 13:49:00,2.0168,2.01745,2.01665,2.01745,213300000.0
2008-07-15 13:50:00,2.01745,2.01775,2.017,2.0172,238800000.0
2008-07-15 13:51:00,2.01735,2.01755,2.01685,2.01745,273700000.0
2008-07-15 13:52:00,2.01745,2.01745,2.0171,2.0174,275300000.0
2008-07-15 13:53:00,2.01735,2.01745,2.0157,2.01655,468000000.0
2008-07-15 13:54:00,2.0166,2.0167,2.0152,2.0154,428300000.0
2008-07-15 13:55:00,2.0154,2.0169,2.0154,2.0169,323100000.0
2008-07-15 13:56:00,2.0169,2.018,2.0169,2.01785,272700000.0
2008-07-15 13:57:00,2.01785,2.01835,2.0178,2.01785,276100000.0
2008-07-15 13:58:00,2.01785,2.01845,2.0172,2.018,291900000.0
2008-07-15 13:59:00,2.018,2.01875,2.0179,2.0186,159100000.0
2008-07-15 14:00:00,2.0186,2.0187,2.01815,2.0182,278500000.0
2008-07-15 14:01:00,2.0182,2.01835,2.0177,2.01825,222200000.0
2008-07-15 14:02:00,2.01825,2.0183,2.0176,2.0179,167900000.0
2008-07-15 14:03:00,2.0179,2.0182,2.01765,2.01805,170300000.0
2008-07-15 14:04:00,2.01805,2.01805,2.0177,2.01785,194500000.0
2008-07-15 14:05:00,2.01785,2.01785,2.017,2.017,224700000.0
2008-07-15 14:06:00,2.017,2.0174,2.0168,2.0172,297500000.0
2008-07-15 14:07:00,2.0172,2.01745,2.01675,2.0173,361600000.0
2008-07-15 14:08:00,2.01725,2.01765,2.0172,2.01745,288100000.0
2008-07-15 14:09:00,2.0175,2.01775,2.0167,2.01675,279900000.0
2008-07-15 14:10:00,2.01675,2.0175,2.01675,2.0175,180300000.0
2008-07-15 14:11:00,2.0175,2.0175,2.01725,2.01735,216300000.0
2008-07-15 14:12:00,2.01735,2.0179,2.01725,2.01775,212200000.0
2008-07-15 14:13:00,2.01775,2.01795,2.01765,2.01795,218800000.0
2008-07-15 14:14:00,2.018,2.0193,2.01785,2.0193,374700000.0
2008-07-15 14:15:00,2.01925,2.01925,2.01875,2.01895,242700000.0
2008-07-15 14:16:00,2.01895,2.0198,2.01895,2.01945,352800000.0
2008-07-15 14:17:00,2.01945,2.0198,2.0194,2.0196,246400000.0
2008-07-15 14:18:00,2.01965,2.01985,2.01945,2.01965,343800000.0
2008-07-15 14:19:00,2.0196,2.01985,2.0192,2.0195,315400000.0
2008-07-15 14:20:00,2.0195,2.0201,2.01925,2.01985,515400000.0
2008-07-15 14:21:00,2.01995,2.02045,2.0196,2.02035,389400000.0
2008-07-15 14:22:00,2.02035,2.0207,2.0197,2.0198,309700000.0
2008-07-15 14:23:00,2.0198,2.0199,2.01955,2.0196,392500000.0
2008-07-15 14:24:00,2.0196,2.02,2.01945,2.02,430000000.0
2008-07-15 14:25:00,2.02,2.0203,2.0197,2.0203,419000000.0
2008-07-15 14:26:00,2.0203,2.0203,2.0198,2.01995,383600000.0
2008-07-15 14:27:00,2.01995,2.0201,2.01925,2.0194,336600000.0
2008-07-15 14:28:00,2.01935,2.01955,2.0192,2.01925,314700000.0
2008-07-15 14:29:00,2.01915,2.0199,2.0186,2.01945,187480000.0
2008-07-15 14:30:00,2.01925,2.0193,2.0171,2.01865,228100000.0
2008-07-15 14:31:00,2.0186,2.01955,2.0186,2.0191,231000000.0
2008-07-15 14:32:00,2.0192,2.01935,2.0186,2.01895,301000000.0
2008-07-15 14:33:00,2.01895,2.019,2.01745,2.01755,205400000.0
2008-07-15 14:34:00,2.0177,2.01835,2.0176,2.0178,211900000.0
2008-07-15 14:35:00,2.0178,2.01845,2.0173,2.01825,275600000.0
2008-07-15 14:36:00,2.01825,2.01835,2.0171,2.01735,485900000.0
2008-07-15 14:37:00,2.0174,2.0176,2.017,2.01715,421800000.0
2008-07-15 14:38:00,2.01715,2.0177,2.01705,2.0175,265900000.0
2008-07-15 14:39:00,2.01735,2.0188,2.01735,2.01855,348100000.0
2008-07-15 14:40:00,2.01855,2.0187,2.0178,2.01815,322100000.0
2008-07-15 14:41:00,2.0182,2.0191,2.0182,2.0184,332600000.0
2008-07-15 14:42:00,2.01845,2.01885,2.0181,2.0187,301900000.0
2008-07-15 14:43:00,2.01865,2.01965,2.01855,2.01965,339000000.0
2008-07-15 14:44:00,2.01965,2.0198,2.0192,2.0192,299900000.0
2008-07-15 14:45:00,2.0193,2.0197,2.01885,2.01905,370800000.0
2008-07-15 14:46:00,2.01905,2.0195,2.0188,2.01935,281800000.0
2008-07-15 14:47:00,2.01935,2.01975,2.0192,2.01955,239200000.0
2008-07-15 14:48:00,2.0195,2.02035,2.0195,2.01995,271300000.0
2008-07-15 14:49:00,2.0201,2.02015,2.01945,2.01955,237000000.0
2008-07-15 14:50:00,2.0197,2.02005,2.0181,2.0181,352400000.0
2008-07-15 14:51:00,2.0181,2.01845,2.0177,2.01815,258300000.0
2008-07-15 14:52:00,2.01815,2.0182,2.0175,2.0175,166700000.0
2008-07-15 14:53:00,2.01735,2.0182,2.0172,2.018,250200000.0
2008-07-15 14:54:00,2.018,2.01825,2.0175,2.0175,246800000.0
2008-07-15 14:55:00,2.0175,2.0176,2.0172,2.01745,248600000.0
2008-07-15 14:56:00,2.0174,2.01755,2.0173,2.0173,159100000.0
2008-07-15 14:57:00,2.01735,2.01795,2.0173,2.0178,209800000.0
2008-07-15 14:58:00,2.0178,2.01825,2.0178,2.0182,235000000.0
2008-07-15 14:59:00,2.0182,2.0186,2.0181,2.0185,127900000.0
2008-07-15 15:00:00,2.0185,2.01875,2.0183,2.0184,169600000.0
2008-07-15 15:01:00,2.0184,2.01875,2.0184,2.01865,259200000.0
2008-07-15 15:02:00,2.0187,2.0189,2.01845,2.0189,240400000.0
2008-07-15 15:03:00,2.0188,2.019,2.0185,2.0186,238400000.0
2008-07-15 15:04:00,2.0187,2.0188,2.01835,2.01875,230700000.0
2008-07-15 15:05:00,2.01865,2.0191,2.01865,2.0188,210500000.0
2008-07-15 15:06:00,2.01885,2.01905,2.01865,2.01905,161900000.0
2008-07-15 15:07:00,2.01885,2.01955,2.01885,2.01935,218100000.0
2008-07-15 15:08:00,2.01945,2.02,2.0193,2.0198,239500000.0
2008-07-15 15:09:00,2.01985,2.01995,2.0194,2.0196,182300000.0
2008-07-15 15:10:00,2.01955,2.02,2.0194,2.0199,221800000.0
2008-07-15 15:11:00,2.0199,2.0203,2.0197,2.0201,169300000.0
2008-07-15 15:12:00,2.0201,2.0202,2.0199,2.01995,166200000.0
2008-07-15 15:13:00,2.0199,2.0203,2.01965,2.0202,207800000.0
2008-07-15 15:14:00,2.02015,2.0204,2.01975,2.02025,175200000.0
2008-07-15 15:15:00,2.02025,2.0204,2.0202,2.0203,203300000.0
2008-07-15 15:16:00,2.0203,2.0207,2.0203,2.0204,107200000.0
2008-07-15 15:17:00,2.0204,2.02115,2.02025,2.0203,238200000.0
2008-07-15 15:18:00,2.0203,2.02055,2.02005,2.0202,260500000.0
2008-07-15 15:19:00,2.02025,2.0203,2.01975,2.0201,220700000.0
2008-07-15 15:20:00,2.0201,2.0201,2.0196,2.01995,333100000.0
2008-07-15 15:21:00,2.01995,2.02085,2.01995,2.02045,290600000.0
2008-07-15 15:22:00,2.02045,2.02145,2.0204,2.02115,250700000.0
2008-07-15 15:23:00,2.0212,2.02135,2.02075,2.02085,304200000.0
2008-07-15 15:24:00,2.02085,2.0212,2.0207,2.02075,302400000.0
2008-07-15 15:25:00,2.0207,2.0211,2.0206,2.02095,196800000.0
2008-07-15 15:26:00,2.0208,2.02085,2.0204,2.0206,218900000.0
2008-07-15 15:27:00,2.0206,2.0208,2.0205,2.0207,171700000.0
2008-07-15 15:28:00,2.0206,2.02115,2.0205,2.0205,240200000.0
2008-07-15 15:29:00,2.0206,2.021,2.0205,2.0205,198500000.0
2008-07-15 15:30:00,2.0205,2.0205,2.0196,2.0198,396800000.0
2008-07-15 15:31:00,2.0198,2.01995,2.0191,2.0192,341800000.0
2008-07-15 15:32:00,2.0192,2.0193,2.0183,2.0185,367100000.0
2008-07-15 15:33:00,2.0185,2.0191,2.0184,2.019,307500000.0
2008-07-15 15:34:00,2.01895,2.01985,2.0186,2.0193,374400000.0
2008-07-15 15:35:00,2.0193,2.01955,2.019,2.01915,260000000.0
2008-07-15 15:36:00,2.0192,2.0192,2.018,2.018,187700000.0
2008-07-15 15:37:00,2.018,2.0183,2.0179,2.0181,121700000.0
2008-07-15 15:38:00,2.018,2.01885,2.018,2.0184,230800000.0
2008-07-15 15:39:00,2.0185,2.0185,2.01785,2.0182,267200000.0
2008-07-15 15:40:00,2.01815,2.01895,2.0179,2.0182,261000000.0
2008-07-15 15:41:00,2.0181,2.01835,2.0179,2.0179,244500000.0
2008-07-15 15:42:00,2.0179,2.01805,2.0177,2.018,231100000.0
2008-07-15 15:43:00,2.01805,2.0182,2.0176,2.0179,252600000.0
2008-07-15 15:44:00,2.0179,2.01815,2.0172,2.0176,245500000.0
2008-07-15 15:45:00,2.01755,2.0177,2.0171,2.0172,231300000.0
2008-07-15 15:46:00,2.01725,2.01745,2.0169,2.017,312300000.0
2008-07-15 15:47:00,2.01705,2.0176,2.017,2.0172,243200000.0
2008-07-15 15:48:00,2.01725,2.0175,2.01685,2.01695,301600000.0
2008-07-15 15:49:00,2.017,2.0171,2.01685,2.01705,251700000.0
2008-07-15 15:50:00,2.01705,2.0172,2.01665,2.0171,312600000.0
2008-07-15 15:51:00,2.0171,2.01735,2.01705,2.0171,211900000.0
2008-07-15 15:52:00,2.0171,2.0173,2.01685,2.01715,279300000.0
2008-07-15 15:53:00,2.01715,2.0172,2.0168,2.0171,249900000.0
2008-07-15 15:54:00,2.0171,2.0173,2.0168,2.0169,149000000.0
2008-07-15 15:55:00,2.0169,2.01695,2.0166,2.01675,141400000.0
2008-07-15 15:56:00,2.01675,2.017,2.01645,2.017,222100000.0
2008-07-15 15:57:00,2.017,2.0176,2.017,2.01735,197900000.0
2008-07-15 15:58:00,2.01735,2.01735,2.01685,2.01705,190400000.0
2008-07-15 15:59:00,2.0171,2.0176,2.017,2.0172,138500000.0
2008-07-15 16:00:00,2.01715,2.0178,2.01495,2.01545,261600000.0
2008-07-15 16:01:00,2.01545,2.0156,2.0141,2.0143,223000000.0
2008-07-15 16:02:00,2.01405,2.0144,2.0129,2.014,340100000.0
2008-07-15 16:03:00,2.01395,2.0149,2.01355,2.0141,239100000.0
2008-07-15 16:04:00,2.01415,2.0148,2.014,2.0143,221200000.0
2008-07-15 16:05:00,2.01435,2.0154,2.0142,2.0143,313300000.0
2008-07-15 16:06:00,2.0143,2.01475,2.0134,2.01425,327780000.0
2008-07-15 16:07:00,2.01425,2.0149,2.01395,2.01395,501200000.0
2008-07-15 16:08:00,2.0139,2.0152,2.01385,2.01455,420100000.0
2008-07-15 16:09:00,2.01455,2.01565,2.01435,2.01565,503900000.0
2008-07-15 16:10:00,2.01565,2.01585,2.01495,2.0155,328700000.0
2008-07-15 16:11:00,2.0155,2.01645,2.01545,2.01645,419000000.0
2008-07-15 16:12:00,2.0165,2.01725,2.01615,2.017,328600000.0
2008-07-15 16:13:00,2.0171,2.0171,2.01645,2.01665,463400000.0
2008-07-15 16:14:00,2.01665,2.0173,2.0162,2.0172,400000000.0
2008-07-15 16:15:00,2.0172,2.0177,2.0164,2.01765,414600000.0
2008-07-15 16:16:00,2.01765,2.01765,2.0162,2.0162,443400000.0
2008-07-15 16:17:00,2.0161,2.01665,2.0161,2.0164,385200000.0
2008-07-15 16:18:00,2.01635,2.01635,2.01525,2.01535,362100000.0
2008-07-15 16:19:00,2.01535,2.0161,2.0151,2.01605,328400000.0
2008-07-15 16:20:00,2.01595,2.01625,2.01555,2.0159,459400000.0
2008-07-15 16:21:00,2.0159,2.01595,2.015,2.0152,401000000.0
2008-07-15 16:22:00,2.01505,2.01505,2.01435,2.0144,449300000.0
2008-07-15 16:23:00,2.0144,2.01515,2.0139,2.01505,364200000.0
2008-07-15 16:24:00,2.01505,2.01575,2.015,2.01565,378900000.0
2008-07-15 16:25:00,2.01565,2.0159,2.0147,2.01485,515000000.0
2008-07-15 16:26:00,2.015,2.0151,2.0147,2.015,402900000.0
2008-07-15 16:27:00,2.015,2.0151,2.01475,2.01485,445000000.0
2008-07-15 16:28:00,2.01485,2.01485,2.01395,2.0144,467800000.0
2008-07-15 16:29:00,2.0144,2.0145,2.01395,2.0141,441500000.0
2008-07-15 16:30:00,2.01405,2.0142,2.01345,2.0137,494900000.0
2008-07-15 16:31:00,2.01375,2.0139,2.01345,2.01375,389900000.0
2008-07-15 16:32:00,2.01375,2.014,2.0132,2.0132,508200000.0
2008-07-15 16:33:00,2.01315,2.01355,2.0127,2.0134,466600000.0
2008-07-15 16:34:00,2.0134,2.0135,2.0129,2.01335,488500000.0
2008-07-15 16:35:00,2.0133,2.01375,2.0128,2.0129,482100000.0
2008-07-15 16:36:00,2.01295,2.0138,2.01295,2.0135,444000000.0
2008-07-15 16:37:00,2.0135,2.0135,2.01265,2.01275,356000000.0
2008-07-15 16:38:00,2.01275,2.0129,2.0123,2.01255,451100000.0
2008-07-15 16:39:00,2.01245,2.0131,2.0123,2.0131,493400000.0
2008-07-15 16:40:00,2.0131,2.0133,2.0129,2.01315,489000000.0
2008-07-15 16:41:00,2.0132,2.0134,2.013,2.0132,440800000.0
2008-07-15 16:42:00,2.0132,2.01345,2.0125,2.01255,509200000.0
2008-07-15 16:43:00,2.0126,2.0135,2.0126,2.0135,379900000.0
2008-07-15 16:44:00,2.01345,2.014,2.0134,2.01385,415700000.0
2008-07-15 16:45:00,2.0138,2.0139,2.0133,2.0135,517500000.0
2008-07-15 16:46:00,2.0135,2.0139,2.0132,2.0132,480100000.0
2008-07-15 16:47:00,2.01305,2.0134,2.01295,2.013,492800000.0
2008-07-15 16:48:00,2.013,2.0134,2.01285,2.01335,478800000.0
2008-07-15 16:49:00,2.01335,2.0138,2.01335,2.0134,363100000.0
2008-07-15 16:50:00,2.0134,2.0138,2.0131,2.01365,402200000.0
2008-07-15 16:51:00,2.0137,2.015,2.01365,2.01485,357200000.0
2008-07-15 16:52:00,2.01485,2.01485,2.0139,2.0144,358400000.0
2008-07-15 16:53:00,2.0144,2.0163,2.0144,2.01615,426600000.0
2008-07-15 16:54:00,2.01615,2.01615,2.01485,2.01505,328600000.0
2008-07-15 16:55:00,2.01515,2.0153,2.0147,2.01495,398600000.0
2008-07-15 16:56:00,2.0149,2.0154,2.0147,2.0154,427800000.0
2008-07-15 16:57:00,2.0155,2.01555,2.0146,2.01465,487300000.0
2008-07-15 16:58:00,2.01465,2.01465,2.01395,2.01395,454400000.0
2008-07-15 16:59:00,2.01395,2.01455,2.01395,2.0145,308500000.0
2008-07-15 17:00:00,2.0145,2.0145,2.01375,2.01385,349100000.0
2008-07-15 17:01:00,2.01385,2.0142,2.01385,2.0141,421700000.0
2008-07-15 17:02:00,2.0141,2.0151,2.0138,2.015,457700000.0
2008-07-15 17:03:00,2.015,2.0166,2.0148,2.0166,459700000.0
2008-07-15 17:04:00,2.0166,2.01705,2.01565,2.01575,524000000.0
2008-07-15 17:05:00,2.0158,2.01795,2.01575,2.0178,448000000.0
2008-07-15 17:06:00,2.01775,2.01995,2.01755,2.0199,439800000.0
2008-07-15 17:07:00,2.01975,2.02005,2.0195,2.01975,470700000.0
2008-07-15 17:08:00,2.0197,2.0197,2.0176,2.01785,502300000.0
2008-07-15 17:09:00,2.01795,2.0183,2.01665,2.01665,469200000.0
2008-07-15 17:10:00,2.0167,2.0175,2.01615,2.01735,372800000.0
2008-07-15 17:11:00,2.0174,2.0174,2.01655,2.01675,372300000.0
2008-07-15 17:12:00,2.01685,2.01745,2.01675,2.0173,487500000.0
2008-07-15 17:13:00,2.01735,2.01745,2.016,2.01655,409100000.0
2008-07-15 17:14:00,2.01655,2.0167,2.01605,2.0166,233600000.0
2008-07-15 17:15:00,2.01665,2.01785,2.01665,2.0174,152300000.0
2008-07-15 17:16:00,2.0174,2.0183,2.01705,2.01765,231100000.0
2008-07-15 17:17:00,2.0175,2.0175,2.0168,2.0168,180200000.0
2008-07-15 17:18:00,2.0168,2.017,2.0161,2.0165,131100000.0
2008-07-15 17:19:00,2.0165,2.01775,2.0165,2.0175,329800000.0
2008-07-15 17:20:00,2.01745,2.01785,2.01645,2.01645,413500000.0
2008-07-15 17:21:00,2.01645,2.0174,2.0162,2.017,406500000.0
2008-07-15 17:22:00,2.017,2.018,2.0167,2.0178,364200000.0
2008-07-15 17:23:00,2.0178,2.0187,2.0172,2.0186,316700000.0
2008-07-15 17:24:00,2.0186,2.01975,2.01855,2.0193,469500000.0
2008-07-15 17:25:00,2.01935,2.0209,2.0192,2.0209,382300000.0
2008-07-15 17:26:00,2.0209,2.0214,2.02045,2.0209,366300000.0
2008-07-15 17:27:00,2.0209,2.02235,2.0208,2.02205,382600000.0
2008-07-15 17:28:00,2.0222,2.0223,2.02095,2.021,449200000.0
2008-07-15 17:29:00,2.021,2.021,2.0192,2.0194,398200000.0
2008-07-15 17:30:00,2.0194,2.01945,2.01875,2.0191,306100000.0
2008-07-15 17:31:00,2.0191,2.0191,2.0178,2.01805,359700000.0
2008-07-15 17:32:00,2.0181,2.01835,2.0178,2.01795,405700000.0
2008-07-15 17:33:00,2.018,2.01815,2.0173,2.0173,360000000.0
2008-07-15 17:34:00,2.0173,2.0174,2.0166,2.01695,272700000.0
2008-07-15 17:35:00,2.017,2.0181,2.0168,2.0181,427000000.0
2008-07-15 17:36:00,2.0181,2.0195,2.0181,2.0194,432100000.0
2008-07-15 17:37:00,2.0194,2.01975,2.0192,2.01975,246400000.0
2008-07-15 17:38:00,2.01965,2.02005,2.019,2.01945,361900000.0
2008-07-15 17:39:00,2.0195,2.0202,2.0192,2.0193,451700000.0
2008-07-15 17:40:00,2.0193,2.0197,2.0189,2.0191,374900000.0
2008-07-15 17:41:00,2.0191,2.01925,2.0186,2.0191,370200000.0
2008-07-15 17:42:00,2.0191,2.0196,2.01905,2.01915,313300000.0
2008-07-15 17:43:00,2.01915,2.0194,2.0184,2.0188,408100000.0
2008-07-15 17:44:00,2.01875,2.0191,2.01815,2.01825,277900000.0
2008-07-15 17:45:00,2.0182,2.0184,2.0173,2.0173,308600000.0
2008-07-15 17:46:00,2.01745,2.01785,2.0171,2.0177,414200000.0
2008-07-15 17:47:00,2.0176,2.0187,2.0175,2.0181,316200000.0
2008-07-15 17:48:00,2.01805,2.01825,2.0175,2.01815,293700000.0
2008-07-15 17:49:00,2.01815,2.01835,2.0177,2.0179,338700000.0
2008-07-15 17:50:00,2.0179,2.01895,2.01785,2.0188,271600000.0
2008-07-15 17:51:00,2.0188,2.0197,2.0187,2.0194,311500000.0
2008-07-15 17:52:00,2.0194,2.02075,2.0194,2.0206,230600000.0
2008-07-15 17:53:00,2.02055,2.02115,2.0201,2.0202,276700000.0
2008-07-15 17:54:00,2.0201,2.0203,2.0199,2.0203,196500000.0
2008-07-15 17:55:00,2.02035,2.0216,2.0198,2.0216,265200000.0
2008-07-15 17:56:00,2.02125,2.02135,2.0207,2.0211,294100000.0
2008-07-15 17:57:00,2.0211,2.02205,2.021,2.022,205300000.0
2008-07-15 17:58:00,2.02205,2.0221,2.0213,2.0219,295000000.0
2008-07-15 17:59:00,2.02195,2.02255,2.0217,2.0223,343300000.0
2008-07-15 18:00:00,2.02225,2.0224,2.0215,2.0215,282700000.0
2008-07-15 18:01:00,2.0215,2.02195,2.02145,2.02175,164900000.0
2008-07-15 18:02:00,2.02175,2.0225,2.0216,2.0224,229800000.0
2008-07-15 18:03:00,2.0223,2.0229,2.022,2.0221,131600000.0
2008-07-15 18:04:00,2.0221,2.02235,2.0219,2.0222,132700000.0
2008-07-15 18:05:00,2.02225,2.0234,2.0222,2.02305,114900000.0
2008-07-15 18:06:00,2.0229,2.0237,2.0229,2.02365,297600000.0
2008-07-15 18:07:00,2.0237,2.0238,2.0228,2.0229,268600000.0
2008-07-15 18:08:00,2.02285,2.023,2.02235,2.0226,221300000.0
2008-07-15 18:09:00,2.0226,2.0232,2.0226,2.0231,241300000.0
2008-07-15 18:10:00,2.0229,2.0232,2.0221,2.0221,244100000.0
2008-07-15 18:11:00,2.0221,2.0226,2.0221,2.0224,142700000.0
2008-07-15 18:12:00,2.0224,2.0224,2.0219,2.0221,135600000.0
2008-07-15 18:13:00,2.02215,2.0223,2.0219,2.022,171800000.0
2008-07-15 18:14:00,2.0219,2.02215,2.0218,2.022,240500000.0
2008-07-15 18:15:00,2.022,2.02255,2.022,2.02235,196700000.0
2008-07-15 18:16:00,2.0223,2.02235,2.0222,2.0222,98600000.0
2008-07-15 18:17:00,2.0222,2.0222,2.02165,2.02175,79800000.0
2008-07-15 18:18:00,2.02175,2.0224,2.0216,2.0222,123000000.0
2008-07-15 18:19:00,2.0222,2.02235,2.0219,2.0222,191300000.0
2008-07-15 18:20:00,2.0221,2.023,2.0221,2.023,151600000.0
2008-07-15 18:21:00,2.023,2.0237,2.0228,2.0235,201900000.0
2008-07-15 18:22:00,2.0234,2.0235,2.0224,2.0226,268800000.0
2008-07-15 18:23:00,2.0226,2.02285,2.0225,2.02285,107100000.0
2008-07-15 18:24:00,2.02295,2.02315,2.02245,2.02245,183900000.0
2008-07-15 18:25:00,2.02245,2.0225,2.0219,2.02225,296100000.0
2008-07-15 18:26:00,2.0222,2.0223,2.0219,2.02205,296100000.0
2008-07-15 18:27:00,2.02205,2.02255,2.02205,2.02225,65500000.0
2008-07-15 18:28:00,2.02225,2.0226,2.02215,2.0223,85300000.0
2008-07-15 18:29:00,2.02235,2.0228,2.02205,2.02235,227500000.0
2008-07-15 18:30:00,2.0224,2.02245,2.0221,2.0223,182000000.0
2008-07-15 18:31:00,2.0221,2.02335,2.0221,2.0233,243200000.0
2008-07-15 18:32:00,2.0233,2.0238,2.0229,2.0234,269200000.0
2008-07-15 18:33:00,2.0234,2.02355,2.02285,2.0234,242900000.0
2008-07-15 18:34:00,2.02345,2.024,2.0233,2.0238,261100000.0
2008-07-15 18:35:00,2.02385,2.0239,2.0235,2.02355,222400000.0
2008-07-15 18:36:00,2.0235,2.0236,2.02285,2.02305,187600000.0
2008-07-15 18:37:00,2.02305,2.0232,2.0228,2.023,132700000.0
2008-07-15 18:38:00,2.023,2.0233,2.023,2.02305,93500000.0
2008-07-15 18:39:00,2.023,2.02345,2.0228,2.02335,162900000.0
2008-07-15 18:40:00,2.0233,2.02365,2.02325,2.0234,123700000.0
2008-07-15 18:41:00,2.0234,2.0234,2.0225,2.0226,132300000.0
2008-07-15 18:42:00,2.0226,2.0232,2.0225,2.02285,145300000.0
2008-07-15 18:43:00,2.0228,2.0233,2.0228,2.0231,129700000.0
2008-07-15 18:44:00,2.0231,2.0233,2.023,2.0231,129700000.0
2008-07-15 18:45:00,2.0231,2.0232,2.0229,2.023,79400000.0
2008-07-15 18:46:00,2.023,2.023,2.0221,2.0225,136700000.0
2008-07-15 18:47:00,2.0225,2.0227,2.0222,2.0224,138700000.0
2008-07-15 18:48:00,2.0224,2.0229,2.0224,2.0228,59000000.0
2008-07-15 18:49:00,2.0228,2.0229,2.0228,2.0229,60000000.0
2008-07-15 18:50:00,2.0229,2.0229,2.022,2.02245,148300000.0
2008-07-15 18:51:00,2.02245,2.0227,2.0218,2.0219,143900000.0
2008-07-15 18:52:00,2.0219,2.0221,2.0216,2.02185,194600000.0
2008-07-15 18:53:00,2.0218,2.022,2.0217,2.0219,139500000.0
2008-07-15 18:54:00,2.0219,2.022,2.0216,2.0218,141700000.0
2008-07-15 18:55:00,2.0218,2.02205,2.02175,2.022,119900000.0
2008-07-15 18:56:00,2.022,2.0223,2.0218,2.0223,114900000.0
2008-07-15 18:57:00,2.0223,2.0227,2.0217,2.0221,155400000.0
2008-07-15 18:58:00,2.0221,2.02255,2.0221,2.0222,131700000.0
2008-07-15 18:59:00,2.0222,2.02245,2.0221,2.02215,228900000.0
2008-07-15 19:00:00,2.02215,2.02285,2.0218,2.0224,221200000.0
2008-07-15 19:01:00,2.0224,2.0231,2.0224,2.02285,153700000.0
2008-07-15 19:02:00,2.02295,2.02385,2.0229,2.02375,253000000.0
2008-07-15 19:03:00,2.02375,2.02375,2.023,2.0232,284800000.0
2008-07-15 19:04:00,2.0232,2.02355,2.023,2.02325,269400000.0
2008-07-15 19:05:00,2.02325,2.02425,2.02315,2.02385,203000000.0
2008-07-15 19:06:00,2.0239,2.0242,2.02375,2.0238,139500000.0
2008-07-15 19:07:00,2.0238,2.0238,2.0232,2.0236,48000000.0
2008-07-15 19:08:00,2.0236,2.0236,2.0227,2.0229,150800000.0
2008-07-15 19:09:00,2.02295,2.02325,2.0228,2.0231,256800000.0
2008-07-15 19:10:00,2.0232,2.02335,2.023,2.0232,188200000.0
2008-07-15 19:11:00,2.0232,2.0239,2.0232,2.0237,112000000.0
2008-07-15 19:12:00,2.0237,2.0237,2.0233,2.02345,96500000.0
2008-07-15 19:13:00,2.02345,2.02375,2.02305,2.0234,152300000.0
2008-07-15 19:14:00,2.0234,2.02385,2.02325,2.0238,90800000.0
2008-07-15 19:15:00,2.02375,2.0238,2.0233,2.02335,95100000.0
2008-07-15 19:16:00,2.02335,2.02335,2.0224,2.0228,168400000.0
2008-07-15 19:17:00,2.0228,2.0235,2.02265,2.0233,152600000.0
2008-07-15 19:18:00,2.02335,2.0234,2.0224,2.0227,184400000.0
2008-07-15 19:19:00,2.02275,2.02325,2.0226,2.02305,314900000.0
2008-07-15 19:20:00,2.02315,2.0232,2.0228,2.0228,192100000.0
2008-07-15 19:21:00,2.0228,2.0228,2.022,2.02235,135200000.0
2008-07-15 19:22:00,2.02235,2.0226,2.022,2.0225,234900000.0
2008-07-15 19:23:00,2.0225,2.023,2.0225,2.0226,228200000.0
2008-07-15 19:24:00,2.0226,2.0226,2.0223,2.0224,146700000.0
2008-07-15 19:25:00,2.0223,2.0223,2.0218,2.0218,90500000.0
2008-07-15 19:26:00,2.0218,2.02185,2.02115,2.0213,138400000.0
2008-07-15 19:27:00,2.0213,2.0214,2.0207,2.021,197400000.0
2008-07-15 19:28:00,2.02095,2.02105,2.0208,2.02085,65500000.0
2008-07-15 19:29:00,2.02085,2.0213,2.02075,2.02115,148900000.0
2008-07-15 19:30:00,2.0211,2.02115,2.0206,2.0209,149000000.0
2008-07-15 19:31:00,2.0208,2.02145,2.0208,2.02145,202800000.0
2008-07-15 19:32:00,2.02135,2.0223,2.02135,2.0223,133000000.0
2008-07-15 19:33:00,2.0223,2.0225,2.0223,2.0224,86100000.0
2008-07-15 19:34:00,2.0224,2.0232,2.0223,2.0228,146500000.0
2008-07-15 19:35:00,2.0228,2.0228,2.02205,2.0224,134800000.0
2008-07-15 19:36:00,2.0224,2.0224,2.0221,2.0221,29800000.0
2008-07-15 19:37:00,2.0221,2.0224,2.0221,2.0224,36400000.0
2008-07-15 19:38:00,2.0224,2.0225,2.0221,2.0221,91600000.0
2008-07-15 19:39:00,2.0221,2.0222,2.0215,2.0215,143100000.0
2008-07-15 19:40:00,2.0215,2.02215,2.0215,2.0218,134300000.0
2008-07-15 19:41:00,2.0218,2.0219,2.0214,2.0215,97000000.0
2008-07-15 19:42:00,2.0217,2.022,2.02155,2.0218,65800000.0
2008-07-15 19:43:00,2.0218,2.0219,2.02175,2.0218,70000000.0
2008-07-15 19:44:00,2.0218,2.022,2.0218,2.0219,139600000.0
2008-07-15 19:45:00,2.0219,2.02215,2.0218,2.022,121100000.0
2008-07-15 19:46:00,2.022,2.02205,2.0219,2.0219,85300000.0
2008-07-15 19:47:00,2.02195,2.0221,2.02195,2.02195,14600000.0
2008-07-15 19:48:00,2.02195,2.02205,2.0217,2.02175,84700000.0
2008-07-15 19:49:00,2.02175,2.0225,2.0217,2.02235,95400000.0
2008-07-15 19:50:00,2.0223,2.02265,2.02215,2.02265,101200000.0
2008-07-15 19:51:00,2.0226,2.0228,2.0223,2.0223,123500000.0
2008-07-15 19:52:00,2.02235,2.0228,2.0223,2.0225,126800000.0
2008-07-15 19:53:00,2.0225,2.0227,2.02205,2.0224,71500000.0
2008-07-15 19:54:00,2.0226,2.0229,2.0222,2.0229,135000000.0
2008-07-15 19:55:00,2.0229,2.0232,2.0228,2.0228,120400000.0
2008-07-15 19:56:00,2.0228,2.0231,2.02265,2.023,128000000.0
2008-07-15 19:57:00,2.023,2.02335,2.023,2.0231,72700000.0
2008-07-15 19:58:00,2.0231,2.0234,2.023,2.0231,126700000.0
2008-07-15 19:59:00,2.0231,2.02315,2.02295,2.02315,230500000.0
2008-07-15 20:00:00,2.02305,2.02355,2.023,2.02345,118300000.0
2008-07-15 20:01:00,2.0234,2.02345,2.0227,2.0227,173900000.0
2008-07-15 20:02:00,2.0228,2.02315,2.0227,2.02275,260800000.0
2008-07-15 20:03:00,2.0228,2.0237,2.0227,2.02315,174000000.0
2008-07-15 20:04:00,2.02325,2.02355,2.0232,2.0233,195800000.0
2008-07-15 20:05:00,2.0233,2.02345,2.02305,2.02315,161600000.0
2008-07-15 20:06:00,2.0231,2.0234,2.0231,2.02325,54100000.0
2008-07-15 20:07:00,2.02325,2.02375,2.02305,2.02315,61500000.0
2008-07-15 20:08:00,2.0232,2.0233,2.023,2.02305,140300000.0
2008-07-15 20:09:00,2.02305,2.02315,2.02265,2.0228,131900000.0
2008-07-15 20:10:00,2.0228,2.0229,2.0227,2.0229,64100000.0
2008-07-15 20:11:00,2.0229,2.02365,2.0229,2.0234,88300000.0
2008-07-15 20:12:00,2.0233,2.0233,2.0226,2.0226,88700000.0
2008-07-15 20:13:00,2.0226,2.0232,2.0226,2.02315,50100000.0
2008-07-15 20:14:00,2.02305,2.0231,2.0224,2.02265,107700000.0
2008-07-15 20:15:00,2.0226,2.0232,2.02255,2.023,114700000.0
2008-07-15 20:16:00,2.02295,2.0231,2.02255,2.02265,78400000.0
2008-07-15 20:17:00,2.0226,2.02265,2.02235,2.02235,76800000.0
2008-07-15 20:18:00,2.0224,2.02375,2.0223,2.0234,250200000.0
2008-07-15 20:19:00,2.02325,2.02475,2.02325,2.024,145100000.0
2008-07-15 20:20:00,2.024,2.0242,2.0239,2.024,31900000.0
2008-07-15 20:21:00,2.0239,2.0243,2.0239,2.02425,62700000.0
2008-07-15 20:22:00,2.02425,2.02425,2.0239,2.02415,74600000.0
2008-07-15 20:23:00,2.02415,2.0245,2.0239,2.024,77900000.0
2008-07-15 20:24:00,2.0239,2.0242,2.0236,2.024,93800000.0
2008-07-15 20:25:00,2.024,2.0243,2.0237,2.02415,185100000.0
2008-07-15 20:26:00,2.0242,2.02435,2.02365,2.02375,144100000.0
2008-07-15 20:27:00,2.02365,2.0238,2.0231,2.0237,162900000.0
2008-07-15 20:28:00,2.0237,2.0239,2.0236,2.02385,95900000.0
2008-07-15 20:29:00,2.02385,2.024,2.02365,2.0239,73500000.0
2008-07-15 20:30:00,2.0238,2.02395,2.0237,2.0239,75800000.0
2008-07-15 20:31:00,2.0239,2.0251,2.0239,2.0251,121100000.0
2008-07-15 20:32:00,2.0251,2.0252,2.02455,2.0246,102300000.0
2008-07-15 20:33:00,2.02455,2.02515,2.0244,2.0244,159500000.0
2008-07-15 20:34:00,2.0244,2.0254,2.0244,2.02535,238900000.0
2008-07-15 20:35:00,2.02535,2.02595,2.0253,2.02535,158400000.0
2008-07-15 20:36:00,2.0254,2.0259,2.02535,2.0255,257200000.0
2008-07-15 20:37:00,2.0255,2.0258,2.02535,2.0257,193000000.0
2008-07-15 20:38:00,2.0257,2.026,2.02505,2.026,230600000.0
2008-07-15 20:39:00,2.026,2.0272,2.0259,2.0269,198200000.0
2008-07-15 20:40:00,2.02695,2.0275,2.0266,2.02735,137700000.0
2008-07-15 20:41:00,2.02735,2.0277,2.0273,2.0277,54900000.0
2008-07-15 20:42:00,2.0278,2.0286,2.0278,2.02805,259600000.0
2008-07-15 20:43:00,2.02805,2.0283,2.0276,2.0276,203700000.0
2008-07-15 20:44:00,2.0276,2.02765,2.0272,2.0273,135600000.0
2008-07-15 20:45:00,2.0273,2.028,2.0273,2.028,129200000.0
2008-07-15 20:46:00,2.0279,2.028,2.0277,2.028,68100000.0
2008-07-15 20:47:00,2.028,2.0284,2.0277,2.02815,75800000.0
2008-07-15 20:48:00,2.02815,2.02835,2.0281,2.0282,100400000.0
2008-07-15 20:49:00,2.0282,2.0282,2.0276,2.0277,224900000.0
2008-07-15 20:50:00,2.0277,2.0283,2.0276,2.0281,171500000.0
2008-07-15 20:51:00,2.0282,2.0283,2.0276,2.0278,181200000.0
2008-07-15 20:52:00,2.02775,2.0286,2.0277,2.028,169500000.0
2008-07-15 20:53:00,2.02805,2.0282,2.0277,2.0277,61300000.0
2008-07-15 20:54:00,2.0278,2.0278,2.0272,2.0272,102600000.0
2008-07-15 20:55:00,2.0272,2.0282,2.0272,2.0276,186600000.0
2008-07-15 20:56:00,2.0276,2.0295,2.0275,2.0295,261600000.0
2008-07-15 20:57:00,2.02945,2.03005,2.0284,2.02855,186400000.0
2008-07-15 20:58:00,2.02865,2.029,2.02855,2.029,141800000.0
2008-07-15 20:59:00,2.02895,2.029,2.02845,2.0285,156600000.0
2008-07-15 21:00:00,2.02845,2.02865,2.0283,2.0286,157500000.0
2008-07-15 21:01:00,2.0286,2.0289,2.0286,2.0289,41900000.0
2008-07-15 21:02:00,2.0289,2.0291,2.0289,2.029,106900000.0
2008-07-15 21:03:00,2.0291,2.0291,2.0281,2.0281,77700000.0
2008-07-15 21:04:00,2.0281,2.0284,2.02785,2.0279,115000000.0
2008-07-15 21:05:00,2.02785,2.0279,2.0277,2.02775,117400000.0
2008-07-15 21:06:00,2.02775,2.02775,2.0272,2.0274,125300000.0
2008-07-15 21:07:00,2.0274,2.028,2.0274,2.02785,168500000.0
2008-07-15 21:08:00,2.02775,2.02775,2.0274,2.02745,117200000.0
2008-07-15 21:09:00,2.02745,2.0278,2.0274,2.0278,90100000.0
2008-07-15 21:10:00,2.0278,2.0284,2.0276,2.028,231800000.0
2008-07-15 21:11:00,2.0279,2.0285,2.0278,2.02785,133700000.0
2008-07-15 21:12:00,2.02785,2.0282,2.0274,2.0277,92200000.0
2008-07-15 21:13:00,2.02765,2.02765,2.02715,2.0272,108700000.0
2008-07-15 21:14:00,2.0272,2.0272,2.027,2.0271,49800000.0
2008-07-15 21:15:00,2.0272,2.0276,2.0269,2.0272,175300000.0
2008-07-15 21:16:00,2.0272,2.0273,2.0267,2.027,91000000.0
2008-07-15 21:17:00,2.027,2.0271,2.0265,2.02675,99800000.0
2008-07-15 21:18:00,2.02675,2.0268,2.0266,2.0267,69400000.0
2008-07-15 21:19:00,2.0267,2.0269,2.0266,2.0266,75800000.0
2008-07-15 21:20:00,2.0267,2.0271,2.0266,2.0268,185500000.0
2008-07-15 21:21:00,2.0268,2.0268,2.02635,2.0265,166100000.0
2008-07-15 21:22:00,2.02645,2.02665,2.02625,2.02635,95700000.0
2008-07-15 21:23:00,2.0263,2.0264,2.0261,2.0261,102600000.0
2008-07-15 21:24:00,2.0261,2.0261,2.0256,2.0257,101500000.0
2008-07-15 21:25:00,2.0257,2.02605,2.0257,2.0258,248200000.0
2008-07-15 21:26:00,2.0258,2.02635,2.0258,2.0262,110100000.0
2008-07-15 21:27:00,2.0262,2.0263,2.0259,2.0262,275900000.0
2008-07-15 21:28:00,2.0262,2.0263,2.0259,2.02625,144900000.0
2008-07-15 21:29:00,2.0261,2.0267,2.0261,2.0263,202200000.0
2008-07-15 21:30:00,2.02635,2.0267,2.0262,2.0265,169000000.0
2008-07-15 21:31:00,2.0265,2.02655,2.02605,2.0263,138500000.0
2008-07-15 21:32:00,2.0263,2.02665,2.0262,2.0264,198600000.0
2008-07-15 21:33:00,2.0265,2.0265,2.0259,2.02595,160100000.0
2008-07-15 21:34:00,2.02595,2.026,2.0257,2.026,162800000.0
2008-07-15 21:35:00,2.026,2.026,2.0257,2.0258,132700000.0
2008-07-15 21:36:00,2.0258,2.026,2.0257,2.0258,216900000.0
2008-07-15 21:37:00,2.0258,2.0262,2.0258,2.02595,147200000.0
2008-07-15 21:38:00,2.0259,2.0262,2.0259,2.026,92300000.0
2008-07-15 21:39:00,2.02595,2.0262,2.02585,2.0262,119400000.0
2008-07-15 21:40:00,2.0262,2.02645,2.0261,2.02625,137300000.0
2008-07-15 21:41:00,2.02625,2.02635,2.026,2.026,45400000.0
2008-07-15 21:42:00,2.0259,2.0259,2.0251,2.0253,201800000.0
2008-07-15 21:43:00,2.0253,2.0256,2.0253,2.0255,105800000.0
2008-07-15 21:44:00,2.02565,2.02575,2.0254,2.02575,227800000.0
2008-07-15 21:45:00,2.02565,2.02595,2.02565,2.0257,163100000.0
2008-07-15 21:46:00,2.02575,2.026,2.02565,2.0259,196700000.0
2008-07-15 21:47:00,2.0259,2.02605,2.0258,2.026,172800000.0
2008-07-15 21:48:00,2.026,2.026,2.02565,2.0259,120900000.0
2008-07-15 21:49:00,2.0259,2.02605,2.0259,2.0259,134000000.0
2008-07-15 21:50:00,2.02595,2.0262,2.0257,2.02595,162800000.0
2008-07-15 21:51:00,2.0257,2.02595,2.0256,2.02575,184900000.0
2008-07-15 21:52:00,2.02575,2.02615,2.0256,2.0258,107400000.0
2008-07-15 21:53:00,2.0259,2.0261,2.0257,2.02585,45200000.0
2008-07-15 21:54:00,2.02595,2.02595,2.0256,2.0256,57400000.0
2008-07-15 21:55:00,2.0256,2.0256,2.0247,2.0253,184300000.0
2008-07-15 21:56:00,2.0253,2.0254,2.025,2.025,177800000.0
2008-07-15 21:57:00,2.025,2.02505,2.0247,2.0249,129100000.0
2008-07-15 21:58:00,2.0249,2.0257,2.0248,2.0254,151100000.0
2008-07-15 21:59:00,2.0254,2.02565,2.0252,2.0252,164500000.0
2008-07-15 22:00:00,2.02525,2.0253,2.02485,2.02515,196600000.0
2008-07-15 22:01:00,2.02515,2.02535,2.0248,2.0248,193600000.0
2008-07-15 22:02:00,2.0248,2.0251,2.0247,2.025,111500000.0
2008-07-15 22:03:00,2.025,2.0257,2.025,2.0252,143600000.0
2008-07-15 22:04:00,2.0252,2.02535,2.0251,2.0251,140800000.0
2008-07-15 22:05:00,2.0252,2.0253,2.0251,2.0252,53800000.0
2008-07-15 22:06:00,2.0252,2.0253,2.02505,2.0253,68900000.0
2008-07-15 22:07:00,2.0252,2.02535,2.0252,2.0253,16600000.0
2008-07-15 22:08:00,2.02525,2.0253,2.0252,2.02525,41100000.0
2008-07-15 22:09:00,2.02525,2.02555,2.02525,2.02555,52600000.0
2008-07-15 22:10:00,2.02555,2.0257,2.02555,2.0257,30000000.0
2008-07-15 22:11:00,2.02575,2.02575,2.0254,2.02555,74700000.0
2008-07-15 22:12:00,2.02545,2.0256,2.0252,2.0252,72600000.0
2008-07-15 22:13:00,2.0252,2.0252,2.02485,2.025,130200000.0
2008-07-15 22:14:00,2.025,2.0251,2.02475,2.0249,124300000.0
2008-07-15 22:15:00,2.0252,2.0256,2.0246,2.02495,241100000.0
2008-07-15 22:16:00,2.025,2.02515,2.02465,2.02505,110000000.0
2008-07-15 22:17:00,2.02505,2.0251,2.0248,2.0248,75200000.0
2008-07-15 22:18:00,2.0248,2.0248,2.02455,2.02465,34100000.0
2008-07-15 22:19:00,2.02465,2.0249,2.02465,2.0247,44800000.0
2008-07-15 22:20:00,2.0247,2.02605,2.0245,2.0253,116300000.0
2008-07-15 22:21:00,2.0253,2.0258,2.0252,2.02565,63200000.0
2008-07-15 22:22:00,2.0256,2.0256,2.0255,2.0255,20000000.0
2008-07-15 22:23:00,2.0255,2.0255,2.02455,2.0247,72400000.0
2008-07-15 22:24:00,2.02455,2.0249,2.0245,2.0249,83800000.0
2008-07-15 22:25:00,2.0249,2.0249,2.0247,2.0249,44100000.0
2008-07-15 22:26:00,2.0248,2.0251,2.0247,2.0247,24000000.0
2008-07-15 22:27:00,2.0247,2.0249,2.0247,2.0248,17500000.0
2008-07-15 22:28:00,2.0248,2.0248,2.02475,2.02475,14500000.0
2008-07-15 22:29:00,2.02435,2.0245,2.02395,2.02445,56000000.0
2008-07-15 22:30:00,2.0244,2.02445,2.02395,2.0243,61300000.0
2008-07-15 22:31:00,2.0243,2.0243,2.024,2.024,23100000.0
2008-07-15 22:32:00,2.0241,2.0243,2.0236,2.024,23600000.0
2008-07-15 22:33:00,2.0239,2.024,2.0239,2.0239,10000000.0
2008-07-15 22:34:00,2.0239,2.0241,2.0239,2.024,44500000.0
2008-07-15 22:35:00,2.024,2.024,2.0239,2.024,21100000.0
2008-07-15 22:36:00,2.024,2.024,2.0235,2.0236,86800000.0
2008-07-15 22:37:00,2.0236,2.0236,2.02285,2.0235,109600000.0
2008-07-15 22:38:00,2.0235,2.0237,2.0235,2.0235,40700000.0
2008-07-15 22:39:00,2.02345,2.0237,2.02345,2.0236,22400000.0
2008-07-15 22:40:00,2.0238,2.0243,2.0232,2.0243,155100000.0
2008-07-15 22:41:00,2.0243,2.0243,2.0239,2.02405,60000000.0
2008-07-15 22:42:00,2.0241,2.02415,2.024,2.02405,54000000.0
2008-07-15 22:43:00,2.0241,2.02425,2.02395,2.0241,71100000.0
2008-07-15 22:44:00,2.02415,2.0244,2.0241,2.0244,30700000.0
2008-07-15 22:45:00,2.02435,2.0245,2.0239,2.0241,48800000.0
2008-07-15 22:46:00,2.0241,2.0242,2.024,2.024,49200000.0
2008-07-15 22:47:00,2.02405,2.02405,2.02325,2.0236,70000000.0
2008-07-15 22:48:00,2.0236,2.024,2.0236,2.0239,79200000.0
2008-07-15 22:49:00,2.0239,2.0239,2.02365,2.0237,49800000.0
2008-07-15 22:50:00,2.0237,2.0237,2.0235,2.0237,83300000.0
2008-07-15 22:51:00,2.0237,2.02385,2.0236,2.02385,30200000.0
2008-07-15 22:52:00,2.02385,2.02385,2.0237,2.0237,22000000.0
2008-07-15 22:53:00,2.0237,2.02375,2.02355,2.0236,26700000.0
2008-07-15 22:54:00,2.02355,2.02385,2.02345,2.02385,99700000.0
2008-07-15 22:55:00,2.0238,2.0242,2.02365,2.0242,113000000.0
2008-07-15 22:56:00,2.0243,2.0243,2.024,2.024,20200000.0
2008-07-15 22:57:00,2.0242,2.0243,2.0242,2.0243,20100000.0
2008-07-15 22:58:00,2.0243,2.0243,2.024,2.0241,60500000.0
2008-07-15 22:59:00,2.0242,2.0242,2.0235,2.02405,23600000.0
2008-07-15 23:00:00,2.0241,2.0244,2.0233,2.0234,148400000.0
2008-07-15 23:01:00,2.0234,2.024,2.0234,2.024,48200000.0
2008-07-15 23:02:00,2.02415,2.0246,2.0241,2.0246,16900000.0
2008-07-15 23:03:00,2.0246,2.02465,2.0245,2.0245,104700000.0
2008-07-15 23:04:00,2.0245,2.02465,2.02445,2.02465,5000000.0
2008-07-15 23:05:00,2.02465,2.02485,2.02465,2.0248,24300000.0
2008-07-15 23:06:00,2.0247,2.0247,2.02445,2.0246,14100000.0
2008-07-15 23:07:00,2.02465,2.0251,2.0244,2.0244,25400000.0
2008-07-15 23:08:00,2.02416,2.02442,2.02377,2.02411,43200000.0
2008-07-15 23:09:00,2.0244,2.02475,2.0244,2.0247,21600000.0
2008-07-15 23:10:00,2.0247,2.0247,2.02455,2.02455,3000000.0
2008-07-15 23:11:00,2.0245,2.0245,2.02435,2.02435,3800000.0
2008-07-15 23:12:00,2.0245,2.0246,2.0239,2.0239,22500000.0
2008-07-15 23:13:00,2.0239,2.024,2.02365,2.02365,15300000.0
2008-07-15 23:14:00,2.02385,2.02385,2.02375,2.02375,3300000.0
2008-07-15 23:15:00,2.02365,2.02365,2.0221,2.02295,147900000.0
2008-07-15 23:16:00,2.023,2.02315,2.023,2.02305,9700000.0
2008-07-15 23:17:00,2.0237,2.0237,2.02275,2.02275,5000000.0
2008-07-15 23:18:00,2.02275,2.023,2.02275,2.023,6000000.0
2008-07-15 23:19:00,2.0229,2.0229,2.0222,2.0228,56700000.0
2008-07-15 23:20:00,2.0226,2.02295,2.02195,2.02225,43500000.0
2008-07-15 23:21:00,2.0225,2.0225,2.02175,2.02175,33100000.0
2008-07-15 23:22:00,2.02175,2.0224,2.0212,2.02135,43400000.0
2008-07-15 23:23:00,2.02135,2.02175,2.02115,2.0215,72400000.0
2008-07-15 23:24:00,2.0215,2.02175,2.02135,2.02165,15800000.0
2008-07-15 23:25:00,2.0216,2.02165,2.0214,2.0216,14100000.0
2008-07-15 23:26:00,2.02165,2.02165,2.0212,2.0215,31400000.0
2008-07-15 23:27:00,2.0217,2.0219,2.0217,2.02175,74800000.0
2008-07-15 23:28:00,2.02175,2.0219,2.02175,2.0219,2000000.0
2008-07-15 23:29:00,2.0223,2.0227,2.02175,2.0219,36100000.0
2008-07-15 23:30:00,2.0219,2.0222,2.02165,2.02165,74100000.0
2008-07-15 23:31:00,2.0217,2.0221,2.0217,2.02205,78100000.0
2008-07-15 23:32:00,2.0218,2.0219,2.0218,2.0219,39500000.0
2008-07-15 23:33:00,2.0219,2.022,2.0219,2.022,47400000.0
2008-07-15 23:34:00,2.0218,2.0219,2.0218,2.0219,94900000.0
2008-07-15 23:35:00,2.0219,2.0233,2.0218,2.0218,99700000.0
2008-07-15 23:36:00,2.0218,2.0225,2.02085,2.02085,66400000.0
2008-07-15 23:37:00,2.021,2.0223,2.021,2.0217,171800000.0
2008-07-15 23:38:00,2.0217,2.0217,2.0213,2.0213,187900000.0
2008-07-15 23:39:00,2.0213,2.022,2.0209,2.0213,38400000.0
2008-07-15 23:40:00,2.0213,2.0226,2.0212,2.0216,229300000.0
2008-07-15 23:41:00,2.0216,2.0222,2.0216,2.0216,16200000.0
2008-07-15 23:42:00,2.02105,2.0219,2.02065,2.0209,119100000.0
2008-07-15 23:43:00,2.0209,2.0213,2.0209,2.0213,44900000.0
2008-07-15 23:44:00,2.022,2.0222,2.022,2.0221,4000000.0
2008-07-15 23:45:00,2.0221,2.0221,2.0214,2.0214,43400000.0
2008-07-15 23:46:00,2.0218,2.022,2.0218,2.022,5000000.0
2008-07-15 23:47:00,2.0214,2.0214,2.0214,2.0214,8300000.0
2008-07-15 23:48:00,2.0213,2.0213,2.0213,2.0213,42400000.0
2008-07-15 23:49:00,2.0213,2.0213,2.021,2.0211,61500000.0
2008-07-15 23:50:00,2.021,2.021,2.02095,2.02095,14300000.0
2008-07-15 23:51:00,2.02091,2.02144,2.02091,2.02098,85300000.0
2008-07-15 23:52:00,2.0209,2.0209,2.0209,2.0209,24100000.0
2008-07-15 23:53:00,2.021,2.0214,2.0209,2.0213,26100000.0
2008-07-15 23:54:00,2.021,2.021,2.021,2.021,48600000.0
2008-07-15 23:55:00,2.021,2.0214,2.021,2.02135,69000000.0
2008-07-15 23:56:00,2.0214,2.0218,2.02135,2.0218,37200000.0
2008-07-15 23:57:00,2.0217,2.0219,2.0217,2.0217,29900000.0
2008-07-15 23:58:00,2.0217,2.0217,2.02135,2.02155,42200000.0
2008-07-15 23:59:00,2.02165,2.0223,2.0213,2.02225,54700000.0
2008-07-16 00:00:00,2.02275,2.02275,2.0221,2.0224,71300000.0
2008-07-16 00:01:00,2.02235,2.02305,2.0221,2.0227,101100000.0
2008-07-16 00:02:00,2.0227,2.0237,2.0227,2.02355,71900000.0
2008-07-16 00:03:00,2.02355,2.024,2.02355,2.02385,78000000.0
2008-07-16 00:04:00,2.024,2.0242,2.02365,2.02415,77000000.0
2008-07-16 00:05:00,2.024,2.0242,2.024,2.02415,15500000.0
2008-07-16 00:06:00,2.02415,2.0247,2.02415,2.0246,29100000.0
2008-07-16 00:07:00,2.0246,2.0246,2.02425,2.02425,31300000.0
2008-07-16 00:08:00,2.02455,2.0246,2.02425,2.02435,93000000.0
2008-07-16 00:09:00,2.02425,2.0245,2.02425,2.0244,22900000.0
2008-07-16 00:10:00,2.0244,2.0245,2.0241,2.0243,18900000.0
2008-07-16 00:11:00,2.02405,2.02515,2.02405,2.0251,46800000.0
2008-07-16 00:12:00,2.0251,2.0252,2.0247,2.0247,56500000.0
2008-07-16 00:13:00,2.0247,2.0251,2.0246,2.0247,50800000.0
2008-07-16 00:14:00,2.0247,2.0251,2.0246,2.0251,21300000.0
2008-07-16 00:15:00,2.0251,2.0254,2.0245,2.0252,55600000.0
2008-07-16 00:16:00,2.0252,2.0252,2.0249,2.0252,18000000.0
2008-07-16 00:17:00,2.0252,2.02525,2.0251,2.0252,16700000.0
2008-07-16 00:18:00,2.0252,2.0256,2.0252,2.0256,46400000.0
2008-07-16 00:19:00,2.0257,2.0259,2.02545,2.02545,63800000.0
2008-07-16 00:20:00,2.02545,2.0263,2.02545,2.0261,41900000.0
2008-07-16 00:21:00,2.0261,2.0261,2.0258,2.0258,9200000.0
2008-07-16 00:22:00,2.0258,2.0261,2.02545,2.02595,81900000.0
2008-07-16 00:23:00,2.0259,2.02595,2.02545,2.02565,104000000.0
2008-07-16 00:24:00,2.02565,2.02565,2.0254,2.0256,24700000.0
2008-07-16 00:25:00,2.02565,2.02595,2.0256,2.0256,31300000.0
2008-07-16 00:26:00,2.0255,2.026,2.0255,2.02575,115000000.0
2008-07-16 00:27:00,2.02565,2.02575,2.0255,2.0257,81100000.0
2008-07-16 00:28:00,2.02575,2.02575,2.0255,2.02555,27800000.0
2008-07-16 00:29:00,2.0255,2.02565,2.02545,2.0255,34500000.0
2008-07-16 00:30:00,2.02555,2.0256,2.0254,2.02555,69000000.0
2008-07-16 00:31:00,2.0256,2.02585,2.0254,2.02555,99300000.0
2008-07-16 00:32:00,2.0256,2.02565,2.0251,2.02535,110700000.0
2008-07-16 00:33:00,2.0253,2.02555,2.02515,2.0254,83600000.0
2008-07-16 00:34:00,2.02545,2.0255,2.02495,2.02505,61600000.0
2008-07-16 00:35:00,2.0252,2.0252,2.025,2.0251,33800000.0
2008-07-16 00:36:00,2.025,2.0251,2.0249,2.0249,57100000.0
2008-07-16 00:37:00,2.025,2.025,2.0248,2.0249,36700000.0
2008-07-16 00:38:00,2.0248,2.0248,2.02455,2.02475,25100000.0
2008-07-16 00:39:00,2.02495,2.0252,2.0248,2.0248,50400000.0
2008-07-16 00:40:00,2.0248,2.02505,2.0248,2.02495,34600000.0
2008-07-16 00:41:00,2.025,2.025,2.02475,2.0248,38300000.0
2008-07-16 00:42:00,2.0248,2.02495,2.0248,2.02495,14900000.0
2008-07-16 00:43:00,2.02495,2.02495,2.0247,2.02475,23800000.0
2008-07-16 00:44:00,2.0248,2.0249,2.0243,2.0243,49600000.0
2008-07-16 00:45:00,2.0243,2.0243,2.024,2.024,20400000.0
2008-07-16 00:46:00,2.0241,2.02445,2.02405,2.02445,21100000.0
2008-07-16 00:47:00,2.0242,2.02445,2.02415,2.02415,34700000.0
2008-07-16 00:48:00,2.0242,2.0244,2.0237,2.0241,59200000.0
2008-07-16 00:49:00,2.0241,2.02415,2.0238,2.0241,39800000.0
2008-07-16 00:50:00,2.0241,2.0241,2.024,2.024,4600000.0
2008-07-16 00:51:00,2.024,2.02405,2.0239,2.0239,38300000.0
2008-07-16 00:52:00,2.02395,2.0241,2.0239,2.0241,17900000.0
2008-07-16 00:53:00,2.0241,2.0241,2.0234,2.02365,85100000.0
2008-07-16 00:54:00,2.0236,2.0237,2.0236,2.0236,32000000.0
2008-07-16 00:55:00,2.02355,2.02355,2.0235,2.0235,6200000.0
2008-07-16 00:56:00,2.02355,2.0236,2.02355,2.02355,9300000.0
2008-07-16 00:57:00,2.0236,2.0237,2.0236,2.0236,14400000.0
2008-07-16 00:58:00,2.0236,2.0237,2.0236,2.0237,26700000.0
2008-07-16 00:59:00,2.02375,2.0238,2.0235,2.0236,73900000.0
2008-07-16 01:00:00,2.0235,2.0235,2.0233,2.0234,26200000.0
2008-07-16 01:01:00,2.0235,2.02395,2.0235,2.0238,49200000.0
2008-07-16 01:02:00,2.02365,2.0237,2.0233,2.02335,69700000.0
2008-07-16 01:03:00,2.0233,2.02365,2.0233,2.02365,45300000.0
2008-07-16 01:04:00,2.0236,2.02375,2.02345,2.0235,49700000.0
2008-07-16 01:05:00,2.0235,2.02355,2.02345,2.0235,17100000.0
2008-07-16 01:06:00,2.0235,2.0235,2.0234,2.0234,58900000.0
2008-07-16 01:07:00,2.0235,2.0235,2.0234,2.02345,17400000.0
2008-07-16 01:08:00,2.02355,2.02355,2.0234,2.0235,17500000.0
2008-07-16 01:09:00,2.02355,2.02365,2.0234,2.0234,18400000.0
2008-07-16 01:10:00,2.0234,2.0237,2.0234,2.02365,28000000.0
2008-07-16 01:11:00,2.02365,2.02365,2.02315,2.0233,79100000.0
2008-07-16 01:12:00,2.02325,2.0236,2.02325,2.02345,109600000.0
2008-07-16 01:13:00,2.02345,2.0237,2.0234,2.0235,50100000.0
2008-07-16 01:14:00,2.0235,2.0235,2.0233,2.0235,44200000.0
2008-07-16 01:15:00,2.0234,2.0234,2.0233,2.0234,28900000.0
2008-07-16 01:16:00,2.02335,2.0235,2.02335,2.0235,28400000.0
2008-07-16 01:17:00,2.0236,2.02365,2.0235,2.02355,56500000.0
2008-07-16 01:18:00,2.0236,2.0236,2.0235,2.0235,36300000.0
2008-07-16 01:19:00,2.0235,2.0236,2.0235,2.0236,21000000.0
2008-07-16 01:20:00,2.0237,2.0237,2.0236,2.0236,2000000.0
2008-07-16 01:21:00,2.0236,2.02365,2.0236,2.02365,16500000.0
2008-07-16 01:22:00,2.02355,2.0237,2.02355,2.0237,36600000.0
2008-07-16 01:23:00,2.0238,2.0239,2.0238,2.0239,6000000.0
2008-07-16 01:24:00,2.0238,2.0239,2.0237,2.0238,10000000.0
2008-07-16 01:25:00,2.0238,2.0238,2.02365,2.0237,20100000.0
2008-07-16 01:26:00,2.0236,2.0237,2.0236,2.0237,12000000.0
2008-07-16 01:27:00,2.0237,2.0237,2.0235,2.0236,22300000.0
2008-07-16 01:28:00,2.0236,2.02425,2.0235,2.02425,45800000.0
2008-07-16 01:29:00,2.0244,2.02495,2.0239,2.0243,161500000.0
2008-07-16 01:30:00,2.02435,2.02455,2.0242,2.0242,84600000.0
2008-07-16 01:31:00,2.02425,2.0243,2.024,2.0241,66900000.0
2008-07-16 01:32:00,2.0241,2.0245,2.024,2.0241,77900000.0
2008-07-16 01:33:00,2.0241,2.02435,2.0239,2.024,73400000.0
2008-07-16 01:34:00,2.0241,2.02415,2.0239,2.024,36900000.0
2008-07-16 01:35:00,2.02395,2.02415,2.0239,2.024,48500000.0
2008-07-16 01:36:00,2.024,2.0242,2.024,2.0241,37700000.0
2008-07-16 01:37:00,2.02415,2.0243,2.0241,2.0241,68500000.0
2008-07-16 01:38:00,2.0241,2.0242,2.0239,2.0239,44300000.0
2008-07-16 01:39:00,2.0239,2.024,2.0239,2.024,8700000.0
2008-07-16 01:40:00,2.0239,2.0239,2.0238,2.0239,40200000.0
2008-07-16 01:41:00,2.0238,2.02395,2.0238,2.02395,32100000.0
2008-07-16 01:42:00,2.0239,2.0242,2.0239,2.0242,23200000.0
2008-07-16 01:43:00,2.0242,2.02445,2.0239,2.02445,67600000.0
2008-07-16 01:44:00,2.02445,2.0245,2.0242,2.0245,58300000.0
2008-07-16 01:45:00,2.0245,2.02475,2.0245,2.0247,48000000.0
2008-07-16 01:46:00,2.0247,2.02485,2.0247,2.0248,23500000.0
2008-07-16 01:47:00,2.02475,2.02525,2.0247,2.02525,115900000.0
2008-07-16 01:48:00,2.02505,2.0252,2.0246,2.0246,170900000.0
2008-07-16 01:49:00,2.0246,2.02495,2.0246,2.0249,94900000.0
2008-07-16 01:50:00,2.0249,2.0249,2.0247,2.02475,22200000.0
2008-07-16 01:51:00,2.0248,2.02485,2.0247,2.0247,28800000.0
2008-07-16 01:52:00,2.0247,2.02485,2.0247,2.02485,118900000.0
2008-07-16 01:53:00,2.02485,2.02495,2.0246,2.0248,63900000.0
2008-07-16 01:54:00,2.02485,2.025,2.0245,2.025,68800000.0
2008-07-16 01:55:00,2.025,2.0252,2.025,2.0252,6400000.0
2008-07-16 01:56:00,2.0252,2.0252,2.0244,2.0248,66500000.0
2008-07-16 01:57:00,2.0246,2.0248,2.0243,2.0248,67700000.0
2008-07-16 01:58:00,2.0248,2.0248,2.0237,2.0238,87600000.0
2008-07-16 01:59:00,2.0237,2.0238,2.0236,2.0237,51400000.0
2008-07-16 02:00:00,2.0235,2.0239,2.0235,2.02365,141400000.0
2008-07-16 02:01:00,2.0236,2.0241,2.0236,2.0236,106300000.0
2008-07-16 02:02:00,2.0236,2.0243,2.0236,2.024,89400000.0
2008-07-16 02:03:00,2.024,2.024,2.0239,2.0239,39800000.0
2008-07-16 02:04:00,2.02385,2.0239,2.0238,2.0239,61200000.0
2008-07-16 02:05:00,2.02385,2.02385,2.0237,2.0237,103700000.0
2008-07-16 02:06:00,2.0237,2.0241,2.0237,2.0241,91600000.0
2008-07-16 02:07:00,2.024,2.0244,2.0239,2.02425,126500000.0
2008-07-16 02:08:00,2.02425,2.02425,2.0239,2.0239,121000000.0
2008-07-16 02:09:00,2.02395,2.02435,2.0239,2.0243,91700000.0
2008-07-16 02:10:00,2.0243,2.0246,2.0243,2.0244,67400000.0
2008-07-16 02:11:00,2.0245,2.02515,2.02445,2.0249,99600000.0
2008-07-16 02:12:00,2.02485,2.025,2.0248,2.02485,46500000.0
2008-07-16 02:13:00,2.02485,2.025,2.02465,2.0249,56900000.0
2008-07-16 02:14:00,2.0249,2.0249,2.0247,2.0247,45900000.0
2008-07-16 02:15:00,2.0247,2.025,2.02445,2.02485,137800000.0
2008-07-16 02:16:00,2.0249,2.02525,2.0246,2.0246,75900000.0
2008-07-16 02:17:00,2.0246,2.0246,2.0245,2.0246,22100000.0
2008-07-16 02:18:00,2.0246,2.02495,2.0246,2.0247,59900000.0
2008-07-16 02:19:00,2.0247,2.0248,2.02455,2.02465,74300000.0
2008-07-16 02:20:00,2.0248,2.0249,2.02465,2.0248,74800000.0
2008-07-16 02:21:00,2.0248,2.02515,2.0248,2.025,120400000.0
2008-07-16 02:22:00,2.0251,2.02515,2.025,2.025,37700000.0
2008-07-16 02:23:00,2.02495,2.025,2.02475,2.0248,100000000.0
2008-07-16 02:24:00,2.0248,2.0248,2.02435,2.0245,60100000.0
2008-07-16 02:25:00,2.0245,2.0249,2.0243,2.0249,48000000.0
2008-07-16 02:26:00,2.0249,2.0249,2.0244,2.02465,97700000.0
2008-07-16 02:27:00,2.02465,2.02465,2.02425,2.0243,82900000.0
2008-07-16 02:28:00,2.0245,2.0246,2.0241,2.0242,138300000.0
2008-07-16 02:29:00,2.0242,2.02485,2.0242,2.02455,130000000.0
2008-07-16 02:30:00,2.0245,2.0245,2.02435,2.02435,54700000.0
2008-07-16 02:31:00,2.02435,2.0249,2.024,2.0249,167100000.0
2008-07-16 02:32:00,2.02485,2.0249,2.02455,2.02475,119300000.0
2008-07-16 02:33:00,2.02475,2.0248,2.02425,2.02425,46300000.0
2008-07-16 02:34:00,2.0247,2.02475,2.02425,2.0246,11200000.0
2008-07-16 02:35:00,2.0245,2.0246,2.0245,2.0246,2000000.0
2008-07-16 02:36:00,2.0246,2.0247,2.0241,2.0243,39300000.0
2008-07-16 02:37:00,2.0246,2.0246,2.02425,2.02425,27800000.0
2008-07-16 02:38:00,2.0243,2.0243,2.0238,2.02425,117900000.0
2008-07-16 02:39:00,2.02425,2.02425,2.02385,2.0241,90700000.0
2008-07-16 02:40:00,2.0241,2.02435,2.0239,2.02415,141300000.0
2008-07-16 02:41:00,2.0242,2.02475,2.024,2.02475,103700000.0
2008-07-16 02:42:00,2.02475,2.02475,2.0246,2.0246,62600000.0
2008-07-16 02:43:00,2.0246,2.02465,2.0242,2.0242,92600000.0
2008-07-16 02:44:00,2.0242,2.02445,2.02415,2.02445,83600000.0
2008-07-16 02:45:00,2.02445,2.02485,2.02445,2.02485,95800000.0
2008-07-16 02:46:00,2.02485,2.0251,2.0247,2.02505,106500000.0
2008-07-16 02:47:00,2.02505,2.0252,2.02495,2.02495,94600000.0
2008-07-16 02:48:00,2.02437,2.02468,2.02407,2.02448,79700000.0
2008-07-16 02:49:00,2.02495,2.0251,2.02495,2.0251,20200000.0
2008-07-16 02:50:00,2.0251,2.0253,2.02475,2.02475,80400000.0
2008-07-16 02:51:00,2.0251,2.0253,2.02495,2.02505,82100000.0
2008-07-16 02:52:00,2.02515,2.0258,2.02515,2.0258,191100000.0
2008-07-16 02:53:00,2.0258,2.0258,2.02485,2.02525,215900000.0
2008-07-16 02:54:00,2.02515,2.02545,2.025,2.02545,100400000.0
2008-07-16 02:55:00,2.02545,2.02585,2.0252,2.0258,156000000.0
2008-07-16 02:56:00,2.0258,2.0262,2.02525,2.02565,157500000.0
2008-07-16 02:57:00,2.02565,2.02595,2.02565,2.02595,75800000.0
2008-07-16 02:58:00,2.0259,2.0259,2.0256,2.0257,106400000.0
2008-07-16 02:59:00,2.0257,2.0257,2.0252,2.0252,87400000.0
2008-07-16 03:00:00,2.0252,2.0252,2.025,2.0251,31200000.0
2008-07-16 03:01:00,2.0251,2.0252,2.02485,2.0252,44900000.0
2008-07-16 03:02:00,2.0252,2.0256,2.0252,2.02555,136100000.0
2008-07-16 03:03:00,2.0257,2.0257,2.02535,2.02545,126100000.0
2008-07-16 03:04:00,2.02545,2.02555,2.0254,2.02545,51700000.0
2008-07-16 03:05:00,2.02545,2.02545,2.02485,2.02485,96100000.0
2008-07-16 03:06:00,2.02485,2.02485,2.0244,2.0244,166400000.0
2008-07-16 03:07:00,2.02445,2.0247,2.02405,2.0247,182700000.0
2008-07-16 03:08:00,2.0247,2.0251,2.0247,2.0248,104100000.0
2008-07-16 03:09:00,2.0247,2.0251,2.0247,2.02495,76100000.0
2008-07-16 03:10:00,2.0248,2.0251,2.0248,2.02485,107700000.0
2008-07-16 03:11:00,2.02485,2.02495,2.02485,2.0249,56300000.0
2008-07-16 03:12:00,2.0249,2.02505,2.0247,2.02505,93900000.0
2008-07-16 03:13:00,2.02495,2.0251,2.0249,2.0251,43200000.0
2008-07-16 03:14:00,2.0251,2.0251,2.0251,2.0251,7000000.0
2008-07-16 03:15:00,2.0251,2.02515,2.0251,2.02515,47600000.0
2008-07-16 03:16:00,2.02515,2.0252,2.025,2.0252,25500000.0
2008-07-16 03:17:00,2.0252,2.02525,2.02505,2.0252,121900000.0
2008-07-16 03:18:00,2.0252,2.02545,2.02515,2.0252,133500000.0
2008-07-16 03:19:00,2.0252,2.02525,2.0252,2.0252,120800000.0
2008-07-16 03:20:00,2.0252,2.0253,2.0252,2.0253,74600000.0
2008-07-16 03:21:00,2.0253,2.0253,2.0253,2.0253,2000000.0
2008-07-16 03:22:00,2.0252,2.02535,2.0252,2.02535,85500000.0
2008-07-16 03:23:00,2.02535,2.0254,2.02535,2.02535,22400000.0
2008-07-16 03:24:00,2.02535,2.0254,2.0253,2.0253,32200000.0
2008-07-16 03:25:00,2.0253,2.02535,2.02525,2.0253,97000000.0
2008-07-16 03:26:00,2.0253,2.0258,2.02525,2.0258,41700000.0
2008-07-16 03:27:00,2.0258,2.02585,2.02535,2.0258,90200000.0
2008-07-16 03:28:00,2.026,2.026,2.0255,2.0258,140400000.0
2008-07-16 03:29:00,2.0258,2.0264,2.0258,2.0261,78100000.0
2008-07-16 03:30:00,2.0261,2.0261,2.02575,2.02595,94000000.0
2008-07-16 03:31:00,2.02595,2.02595,2.0257,2.02575,28100000.0
2008-07-16 03:32:00,2.02575,2.0259,2.02575,2.02585,16900000.0
2008-07-16 03:33:00,2.02585,2.0259,2.02585,2.0259,6600000.0
2008-07-16 03:34:00,2.0259,2.02595,2.02575,2.02575,28600000.0
2008-07-16 03:35:00,2.0257,2.02575,2.0256,2.02565,34000000.0
2008-07-16 03:36:00,2.02565,2.0257,2.0255,2.02555,94500000.0
2008-07-16 03:37:00,2.0259,2.0259,2.02555,2.0257,61800000.0
2008-07-16 03:38:00,2.0257,2.02575,2.0257,2.0257,73700000.0
2008-07-16 03:39:00,2.0257,2.0259,2.0257,2.0257,71300000.0
2008-07-16 03:40:00,2.02575,2.02575,2.0257,2.0257,22100000.0
2008-07-16 03:41:00,2.0257,2.026,2.02555,2.02565,67000000.0
2008-07-16 03:42:00,2.0257,2.0257,2.0254,2.0255,89700000.0
2008-07-16 03:43:00,2.0255,2.0256,2.0253,2.0254,132000000.0
2008-07-16 03:44:00,2.0253,2.0254,2.0253,2.0253,29800000.0
2008-07-16 03:45:00,2.0253,2.02535,2.0251,2.0253,85100000.0
2008-07-16 03:46:00,2.0253,2.0256,2.0252,2.0256,117000000.0
2008-07-16 03:47:00,2.0256,2.0259,2.02555,2.0259,21300000.0
2008-07-16 03:48:00,2.0259,2.0259,2.0252,2.0253,63900000.0
2008-07-16 03:49:00,2.0253,2.0253,2.0251,2.02525,67100000.0
2008-07-16 03:50:00,2.0253,2.02535,2.02515,2.0252,50900000.0
2008-07-16 03:51:00,2.0252,2.0252,2.0251,2.0252,38700000.0
2008-07-16 03:52:00,2.02515,2.02525,2.0248,2.02495,79500000.0
2008-07-16 03:53:00,2.02495,2.0253,2.0249,2.0253,79800000.0
2008-07-16 03:54:00,2.0253,2.0257,2.0253,2.0257,77100000.0
2008-07-16 03:55:00,2.0257,2.0257,2.0251,2.0252,104000000.0
2008-07-16 03:56:00,2.0252,2.0257,2.0252,2.0253,170500000.0
2008-07-16 03:57:00,2.0253,2.0255,2.0253,2.0254,61300000.0
2008-07-16 03:58:00,2.0254,2.02555,2.0254,2.02555,15900000.0
2008-07-16 03:59:00,2.0256,2.0256,2.0256,2.0256,4000000.0
2008-07-16 04:00:00,2.0256,2.0256,2.0255,2.0255,8800000.0
2008-07-16 04:01:00,2.0254,2.0254,2.0253,2.0253,14200000.0
2008-07-16 04:02:00,2.0253,2.0253,2.02495,2.025,19600000.0
2008-07-16 04:03:00,2.025,2.0253,2.025,2.0252,37400000.0
2008-07-16 04:04:00,2.0252,2.0255,2.02515,2.02535,34100000.0
2008-07-16 04:05:00,2.0253,2.0253,2.02505,2.02525,57000000.0
2008-07-16 04:06:00,2.0252,2.0252,2.0249,2.02505,61400000.0
2008-07-16 04:07:00,2.0251,2.02525,2.0248,2.0251,91500000.0
2008-07-16 04:08:00,2.0251,2.0253,2.02495,2.0251,79600000.0
2008-07-16 04:09:00,2.0251,2.0251,2.02495,2.02505,121500000.0
2008-07-16 04:10:00,2.0251,2.0252,2.0246,2.02515,171200000.0
2008-07-16 04:11:00,2.02515,2.02515,2.0247,2.02495,222100000.0
2008-07-16 04:12:00,2.025,2.02515,2.0247,2.0248,137200000.0
2008-07-16 04:13:00,2.0249,2.02505,2.0248,2.0248,53900000.0
2008-07-16 04:14:00,2.0248,2.02495,2.0247,2.02495,40800000.0
2008-07-16 04:15:00,2.02505,2.0255,2.02505,2.0253,135100000.0
2008-07-16 04:16:00,2.02525,2.02535,2.025,2.025,76300000.0
2008-07-16 04:17:00,2.0249,2.0249,2.0245,2.02455,94600000.0
2008-07-16 04:18:00,2.02455,2.0248,2.0244,2.0248,99300000.0
2008-07-16 04:19:00,2.0248,2.0249,2.0248,2.0248,22200000.0
2008-07-16 04:20:00,2.02475,2.0249,2.02475,2.0249,46400000.0
2008-07-16 04:21:00,2.02495,2.025,2.0248,2.02485,77500000.0
2008-07-16 04:22:00,2.0249,2.02495,2.02485,2.0249,38900000.0
2008-07-16 04:23:00,2.0249,2.025,2.0246,2.025,114700000.0
2008-07-16 04:24:00,2.025,2.0259,2.02475,2.0256,141700000.0
2008-07-16 04:25:00,2.0256,2.0256,2.0242,2.0242,162700000.0
2008-07-16 04:26:00,2.0242,2.0242,2.0238,2.0241,126200000.0
2008-07-16 04:27:00,2.02385,2.02425,2.0238,2.02425,157900000.0
2008-07-16 04:28:00,2.0242,2.0244,2.0237,2.0241,214300000.0
2008-07-16 04:29:00,2.0241,2.0241,2.02305,2.0236,116200000.0
2008-07-16 04:30:00,2.0235,2.0236,2.0231,2.0232,88200000.0
2008-07-16 04:31:00,2.0232,2.0237,2.02305,2.0234,143900000.0
2008-07-16 04:32:00,2.0234,2.02385,2.0233,2.0234,186600000.0
2008-07-16 04:33:00,2.0234,2.0236,2.0232,2.0235,97200000.0
2008-07-16 04:34:00,2.0235,2.0239,2.0235,2.0237,65200000.0
2008-07-16 04:35:00,2.0237,2.0244,2.0235,2.0244,131400000.0
2008-07-16 04:36:00,2.0244,2.0245,2.024,2.024,161800000.0
2008-07-16 04:37:00,2.0239,2.0239,2.022,2.02225,302400000.0
2008-07-16 04:38:00,2.0223,2.02255,2.0221,2.0221,163400000.0
2008-07-16 04:39:00,2.0221,2.02245,2.0219,2.0222,155200000.0
2008-07-16 04:40:00,2.0222,2.0223,2.0221,2.0223,54600000.0
2008-07-16 04:41:00,2.0223,2.0223,2.022,2.0223,58700000.0
2008-07-16 04:42:00,2.0222,2.0228,2.02215,2.0227,138800000.0
2008-07-16 04:43:00,2.0227,2.02285,2.0227,2.0228,18700000.0
2008-07-16 04:44:00,2.0228,2.023,2.0226,2.0228,65000000.0
2008-07-16 04:45:00,2.0228,2.02305,2.0228,2.023,38600000.0
2008-07-16 04:46:00,2.023,2.0233,2.023,2.0233,68800000.0
2008-07-16 04:47:00,2.0232,2.0234,2.023,2.0233,108600000.0
2008-07-16 04:48:00,2.0233,2.0233,2.0231,2.0231,22500000.0
2008-07-16 04:49:00,2.0232,2.0233,2.0228,2.0231,141600000.0
2008-07-16 04:50:00,2.0231,2.0231,2.023,2.0231,13900000.0
2008-07-16 04:51:00,2.0231,2.0237,2.0229,2.02365,102600000.0
2008-07-16 04:52:00,2.02365,2.0241,2.0236,2.0239,91800000.0
2008-07-16 04:53:00,2.0239,2.0239,2.0238,2.0239,31500000.0
2008-07-16 04:54:00,2.0239,2.0239,2.0235,2.0235,75900000.0
2008-07-16 04:55:00,2.0236,2.02375,2.0233,2.0237,110500000.0
2008-07-16 04:56:00,2.0237,2.0237,2.0236,2.0237,37800000.0
2008-07-16 04:57:00,2.0236,2.0239,2.0236,2.0236,43700000.0
2008-07-16 04:58:00,2.0236,2.0238,2.0235,2.0238,159200000.0
2008-07-16 04:59:00,2.0238,2.0238,2.02375,2.02375,13600000.0
2008-07-16 05:00:00,2.02375,2.02375,2.0233,2.02335,101100000.0
2008-07-16 05:01:00,2.02335,2.02335,2.02335,2.02335,3500000.0
2008-07-16 05:02:00,2.02335,2.0238,2.0232,2.0237,142000000.0
2008-07-16 05:03:00,2.0237,2.0238,2.0233,2.02355,244400000.0
2008-07-16 05:04:00,2.02365,2.02365,2.0234,2.0236,82800000.0
2008-07-16 05:05:00,2.02365,2.02365,2.0234,2.02365,72500000.0
2008-07-16 05:06:00,2.0236,2.02385,2.02355,2.0238,76400000.0
2008-07-16 05:07:00,2.0237,2.02405,2.0237,2.0239,56700000.0
2008-07-16 05:08:00,2.0239,2.0239,2.0236,2.0238,28700000.0
2008-07-16 05:09:00,2.0238,2.0239,2.0234,2.0238,106900000.0
2008-07-16 05:10:00,2.0238,2.02385,2.0238,2.02385,30300000.0
2008-07-16 05:11:00,2.02385,2.0239,2.0236,2.02365,76800000.0
2008-07-16 05:12:00,2.0237,2.0237,2.0235,2.0236,41600000.0
2008-07-16 05:13:00,2.0236,2.02365,2.0232,2.02335,138200000.0
2008-07-16 05:14:00,2.02335,2.0234,2.0233,2.0234,22200000.0
2008-07-16 05:15:00,2.0234,2.0234,2.0234,2.0234,31600000.0
2008-07-16 05:16:00,2.0234,2.0237,2.0234,2.0234,80100000.0
2008-07-16 05:17:00,2.02345,2.02345,2.02315,2.0232,61300000.0
2008-07-16 05:18:00,2.0232,2.0232,2.0229,2.0229,49600000.0
2008-07-16 05:19:00,2.0229,2.0229,2.0228,2.0229,35300000.0
2008-07-16 05:20:00,2.0229,2.02325,2.0229,2.0232,48000000.0
2008-07-16 05:21:00,2.0232,2.0233,2.0232,2.0233,39700000.0
2008-07-16 05:22:00,2.0233,2.0234,2.0232,2.0232,77400000.0
2008-07-16 05:23:00,2.0232,2.0233,2.0232,2.0233,37400000.0
2008-07-16 05:24:00,2.02335,2.0236,2.0233,2.0233,28800000.0
2008-07-16 05:25:00,2.0233,2.0233,2.0232,2.0233,31100000.0
2008-07-16 05:26:00,2.0233,2.0237,2.0233,2.0234,117900000.0
2008-07-16 05:27:00,2.0234,2.0238,2.0234,2.0238,47300000.0
2008-07-16 05:28:00,2.0238,2.0238,2.0238,2.0238,4000000.0
2008-07-16 05:29:00,2.02281,2.02332,2.02281,2.02312,63300000.0
2008-07-16 05:30:00,2.0238,2.0238,2.0238,2.0238,13000000.0
2008-07-16 05:31:00,2.0238,2.0238,2.0233,2.0238,12000000.0
2008-07-16 05:32:00,2.0238,2.0238,2.0238,2.0238,1000000.0
2008-07-16 05:33:00,2.02297,2.02331,2.02265,2.02321,24000000.0
2008-07-16 05:34:00,2.02315,2.02335,2.02295,2.02335,43400000.0
2008-07-16 05:35:00,2.0234,2.0235,2.0233,2.0233,45600000.0
2008-07-16 05:36:00,2.0233,2.0233,2.023,2.023,33600000.0
2008-07-16 05:37:00,2.023,2.0233,2.02275,2.0233,28700000.0
2008-07-16 05:38:00,2.0233,2.0233,2.0231,2.0231,5000000.0
2008-07-16 05:39:00,2.0231,2.0231,2.02295,2.02295,12500000.0
2008-07-16 05:40:00,2.02295,2.0234,2.0229,2.0232,42700000.0
2008-07-16 05:41:00,2.023,2.023,2.02295,2.023,9700000.0
2008-07-16 05:42:00,2.023,2.0233,2.02295,2.0231,25700000.0
2008-07-16 05:43:00,2.0231,2.0232,2.023,2.023,25200000.0
2008-07-16 05:44:00,2.023,2.0231,2.023,2.0231,13000000.0
2008-07-16 05:45:00,2.0231,2.0232,2.023,2.0232,34200000.0
2008-07-16 05:46:00,2.0232,2.0232,2.02295,2.02295,33200000.0
2008-07-16 05:47:00,2.02295,2.023,2.0229,2.023,16300000.0
2008-07-16 05:48:00,2.02305,2.0235,2.02305,2.0234,69400000.0
2008-07-16 05:49:00,2.0234,2.0235,2.0233,2.0234,73300000.0
2008-07-16 05:50:00,2.0234,2.02385,2.02335,2.0238,63900000.0
2008-07-16 05:51:00,2.0238,2.02405,2.0238,2.02405,23400000.0
2008-07-16 05:52:00,2.02405,2.02405,2.0239,2.02405,79100000.0
2008-07-16 05:53:00,2.02405,2.02455,2.02405,2.02455,40200000.0
2008-07-16 05:54:00,2.0245,2.0245,2.0242,2.0242,83400000.0
2008-07-16 05:55:00,2.0242,2.0243,2.024,2.024,54300000.0
2008-07-16 05:56:00,2.0239,2.0244,2.0239,2.0242,76000000.0
2008-07-16 05:57:00,2.0242,2.0242,2.0239,2.024,93400000.0
2008-07-16 05:58:00,2.024,2.0244,2.024,2.0244,51700000.0
2008-07-16 05:59:00,2.0244,2.02455,2.02425,2.0243,83400000.0
2008-07-16 06:00:00,2.02435,2.0248,2.02435,2.02445,110900000.0
2008-07-16 06:01:00,2.0245,2.0246,2.02425,2.02455,81700000.0
2008-07-16 06:02:00,2.0247,2.0247,2.0247,2.0247,12100000.0
2008-07-16 06:03:00,2.0247,2.0247,2.0247,2.0247,10500000.0
2008-07-16 06:04:00,2.0247,2.0247,2.02435,2.02435,48300000.0
2008-07-16 06:05:00,2.0244,2.02445,2.0244,2.02445,14500000.0
2008-07-16 06:06:00,2.02445,2.0246,2.02445,2.0245,27300000.0
2008-07-16 06:07:00,2.0245,2.02475,2.0245,2.02475,38500000.0
2008-07-16 06:08:00,2.0246,2.02495,2.02455,2.0246,101900000.0
2008-07-16 06:09:00,2.02455,2.02475,2.02445,2.0246,80600000.0
2008-07-16 06:10:00,2.0246,2.02475,2.0243,2.02445,77700000.0
2008-07-16 06:11:00,2.0245,2.0245,2.0244,2.0245,27900000.0
2008-07-16 06:12:00,2.0245,2.0245,2.0244,2.0244,9000000.0
2008-07-16 06:13:00,2.0244,2.0244,2.0241,2.0241,15000000.0
2008-07-16 06:14:00,2.0241,2.0242,2.024,2.024,7000000.0
2008-07-16 06:15:00,2.024,2.0241,2.02395,2.0241,5700000.0
2008-07-16 06:16:00,2.024,2.0241,2.024,2.0241,2000000.0
2008-07-16 06:17:00,2.02395,2.02395,2.02395,2.02395,4100000.0
2008-07-16 06:18:00,2.024,2.0243,2.024,2.0243,10000000.0
2008-07-16 06:19:00,2.02435,2.02475,2.02435,2.0247,47600000.0
2008-07-16 06:20:00,2.0247,2.0247,2.02465,2.02465,19000000.0
2008-07-16 06:21:00,2.02465,2.02465,2.0245,2.0246,42200000.0
2008-07-16 06:22:00,2.0246,2.0246,2.0245,2.02455,47500000.0
2008-07-16 06:23:00,2.02455,2.0246,2.0245,2.0246,34200000.0
2008-07-16 06:24:00,2.0246,2.02465,2.0246,2.02465,30600000.0
2008-07-16 06:25:00,2.02465,2.02465,2.02465,2.02465,10500000.0
2008-07-16 06:26:00,2.02465,2.0249,2.0246,2.0249,36600000.0
2008-07-16 06:27:00,2.0249,2.0249,2.0248,2.0248,23100000.0
2008-07-16 06:28:00,2.0248,2.0248,2.0246,2.0248,39500000.0
2008-07-16 06:29:00,2.0248,2.0248,2.0247,2.0248,32800000.0
2008-07-16 06:30:00,2.0248,2.02505,2.02465,2.0248,154800000.0
2008-07-16 06:31:00,2.0248,2.0249,2.0246,2.02475,31000000.0
2008-07-16 06:32:00,2.0248,2.025,2.0248,2.02495,80200000.0
2008-07-16 06:33:00,2.02495,2.02565,2.02495,2.0256,114900000.0
2008-07-16 06:34:00,2.02555,2.02555,2.0246,2.02485,238600000.0
2008-07-16 06:35:00,2.02485,2.0253,2.0247,2.02475,104700000.0
2008-07-16 06:36:00,2.0253,2.02555,2.0246,2.0253,101200000.0
2008-07-16 06:37:00,2.02535,2.02535,2.0251,2.0251,85100000.0
2008-07-16 06:38:00,2.0251,2.02535,2.025,2.0252,122300000.0
2008-07-16 06:39:00,2.0252,2.02525,2.025,2.02515,75200000.0
2008-07-16 06:40:00,2.02515,2.02535,2.025,2.02535,71700000.0
2008-07-16 06:41:00,2.0254,2.0256,2.02535,2.02555,80800000.0
2008-07-16 06:42:00,2.02555,2.02595,2.02555,2.0258,78500000.0
2008-07-16 06:43:00,2.0257,2.0259,2.0254,2.0254,75800000.0
2008-07-16 06:44:00,2.0255,2.0258,2.02525,2.0253,189800000.0
2008-07-16 06:45:00,2.0253,2.02545,2.02505,2.0251,86300000.0
2008-07-16 06:46:00,2.0251,2.0252,2.02505,2.02515,44000000.0
2008-07-16 06:47:00,2.02515,2.02515,2.0248,2.02485,70300000.0
2008-07-16 06:48:00,2.02485,2.02485,2.0246,2.02465,61600000.0
2008-07-16 06:49:00,2.02465,2.0249,2.0246,2.02475,73400000.0
2008-07-16 06:50:00,2.02475,2.02475,2.0246,2.0247,44600000.0
2008-07-16 06:51:00,2.0247,2.0247,2.0245,2.0246,18700000.0
2008-07-16 06:52:00,2.0245,2.0248,2.0245,2.0246,18600000.0
2008-07-16 06:53:00,2.0245,2.0245,2.0245,2.0245,6100000.0
2008-07-16 06:54:00,2.0245,2.0245,2.0245,2.0245,6100000.0
2008-07-16 06:55:00,2.0245,2.0248,2.0245,2.0248,17100000.0
2008-07-16 06:56:00,2.0248,2.0248,2.0247,2.0247,11800000.0
2008-07-16 06:57:00,2.02475,2.0249,2.0246,2.0247,58600000.0
2008-07-16 06:58:00,2.0248,2.0251,2.0248,2.0248,17000000.0
2008-07-16 06:59:00,2.0248,2.0249,2.0247,2.0248,15600000.0
2008-07-16 07:00:00,2.0248,2.02495,2.0246,2.02465,34000000.0
2008-07-16 07:01:00,2.02465,2.0247,2.0246,2.0247,59100000.0
2008-07-16 07:02:00,2.0247,2.0247,2.0246,2.0246,32200000.0
2008-07-16 07:03:00,2.0246,2.02475,2.0246,2.0247,35100000.0
2008-07-16 07:04:00,2.0246,2.0246,2.0243,2.0244,76800000.0
2008-07-16 07:05:00,2.0244,2.0248,2.0243,2.0246,51700000.0
2008-07-16 07:06:00,2.0246,2.02475,2.02455,2.02475,23600000.0
2008-07-16 07:07:00,2.0248,2.0248,2.0246,2.0246,30700000.0
2008-07-16 07:08:00,2.0246,2.02495,2.0245,2.02455,79900000.0
2008-07-16 07:09:00,2.02455,2.02455,2.02435,2.0244,27800000.0
2008-07-16 07:10:00,2.02435,2.0244,2.02425,2.0243,28400000.0
2008-07-16 07:11:00,2.0243,2.0244,2.0243,2.0243,21400000.0
2008-07-16 07:12:00,2.0241,2.0241,2.0239,2.0239,26500000.0
2008-07-16 07:13:00,2.0239,2.024,2.0237,2.0238,59800000.0
2008-07-16 07:14:00,2.0238,2.0238,2.0235,2.0235,25000000.0
2008-07-16 07:15:00,2.0235,2.0235,2.0233,2.0234,23800000.0
2008-07-16 07:16:00,2.0234,2.0236,2.02285,2.02295,47700000.0
2008-07-16 07:17:00,2.02295,2.02305,2.0228,2.02295,39800000.0
2008-07-16 07:18:00,2.02295,2.02305,2.02295,2.02305,18400000.0
2008-07-16 07:19:00,2.0231,2.0232,2.0228,2.0231,21400000.0
2008-07-16 07:20:00,2.0231,2.0233,2.0227,2.0229,79500000.0
2008-07-16 07:21:00,2.0229,2.0233,2.0228,2.0233,79000000.0
2008-07-16 07:22:00,2.0233,2.0236,2.0229,2.0229,121400000.0
2008-07-16 07:23:00,2.02295,2.0233,2.0229,2.0231,281100000.0
2008-07-16 07:24:00,2.0231,2.02325,2.02285,2.02325,240500000.0
2008-07-16 07:25:00,2.02325,2.02325,2.0226,2.0226,207200000.0
2008-07-16 07:26:00,2.0226,2.0227,2.0224,2.0226,78700000.0
2008-07-16 07:27:00,2.0226,2.0228,2.02065,2.02155,347300000.0
2008-07-16 07:28:00,2.0215,2.0222,2.02145,2.0222,193300000.0
2008-07-16 07:29:00,2.0223,2.02255,2.0221,2.0224,77200000.0
2008-07-16 07:30:00,2.0224,2.02275,2.02165,2.0221,233100000.0
2008-07-16 07:31:00,2.022,2.02215,2.02115,2.02165,251400000.0
2008-07-16 07:32:00,2.02165,2.0221,2.02165,2.0221,159400000.0
2008-07-16 07:33:00,2.022,2.0221,2.02165,2.0218,195100000.0
2008-07-16 07:34:00,2.0219,2.022,2.0218,2.022,28200000.0
2008-07-16 07:35:00,2.022,2.0226,2.0219,2.0225,69900000.0
2008-07-16 07:36:00,2.0223,2.0226,2.0223,2.0223,147300000.0
2008-07-16 07:37:00,2.0223,2.0227,2.0223,2.02245,145400000.0
2008-07-16 07:38:00,2.0225,2.0226,2.02215,2.0222,152700000.0
2008-07-16 07:39:00,2.02235,2.023,2.0223,2.0228,153100000.0
2008-07-16 07:40:00,2.0228,2.02325,2.0225,2.0225,205500000.0
2008-07-16 07:41:00,2.0225,2.02265,2.0225,2.0225,108000000.0
2008-07-16 07:42:00,2.0225,2.02285,2.0225,2.0228,102300000.0
2008-07-16 07:43:00,2.02275,2.0229,2.0222,2.02265,127700000.0
2008-07-16 07:44:00,2.02245,2.02285,2.02225,2.02285,178000000.0
2008-07-16 07:45:00,2.02285,2.02305,2.02265,2.0229,232900000.0
2008-07-16 07:46:00,2.02285,2.02295,2.02265,2.0229,111400000.0
2008-07-16 07:47:00,2.0229,2.02305,2.0227,2.0229,119600000.0
2008-07-16 07:48:00,2.02295,2.023,2.0229,2.02295,58600000.0
2008-07-16 07:49:00,2.02295,2.0234,2.0221,2.0224,204000000.0
2008-07-16 07:50:00,2.0225,2.02335,2.0222,2.0224,199800000.0
2008-07-16 07:51:00,2.0224,2.0233,2.0223,2.0233,224300000.0
2008-07-16 07:52:00,2.0233,2.0233,2.02295,2.023,169500000.0
2008-07-16 07:53:00,2.023,2.02305,2.0225,2.0227,93800000.0
2008-07-16 07:54:00,2.02275,2.02305,2.0226,2.02285,263800000.0
2008-07-16 07:55:00,2.02315,2.02325,2.022,2.0223,175000000.0
2008-07-16 07:56:00,2.0223,2.0225,2.0221,2.0225,273300000.0
2008-07-16 07:57:00,2.0225,2.0226,2.0222,2.02245,152900000.0
2008-07-16 07:58:00,2.02245,2.0232,2.02225,2.0228,321700000.0
2008-07-16 07:59:00,2.02275,2.023,2.0226,2.0229,155700000.0
2008-07-16 08:00:00,2.02285,2.02325,2.02265,2.02295,145900000.0
2008-07-16 08:01:00,2.02295,2.02295,2.0222,2.0222,113000000.0
2008-07-16 08:02:00,2.0222,2.0227,2.0222,2.02255,171200000.0
2008-07-16 08:03:00,2.02255,2.0229,2.0221,2.0222,150700000.0
2008-07-16 08:04:00,2.02225,2.0224,2.0219,2.0219,66500000.0
2008-07-16 08:05:00,2.0219,2.0224,2.0219,2.0224,87400000.0
2008-07-16 08:06:00,2.0224,2.0225,2.0222,2.02245,89800000.0
2008-07-16 08:07:00,2.02245,2.02245,2.0221,2.0221,93900000.0
2008-07-16 08:08:00,2.0221,2.0223,2.0219,2.0221,106500000.0
2008-07-16 08:09:00,2.02215,2.0223,2.02205,2.0221,135400000.0
2008-07-16 08:10:00,2.0222,2.0226,2.0222,2.0225,103200000.0
2008-07-16 08:11:00,2.0225,2.02295,2.0225,2.0229,120300000.0
2008-07-16 08:12:00,2.02285,2.023,2.0224,2.02245,120000000.0
2008-07-16 08:13:00,2.0224,2.0226,2.0219,2.022,118400000.0
2008-07-16 08:14:00,2.022,2.0222,2.0214,2.0216,113300000.0
2008-07-16 08:15:00,2.0216,2.02185,2.0212,2.02155,176600000.0
2008-07-16 08:16:00,2.0216,2.0218,2.0215,2.02165,172000000.0
2008-07-16 08:17:00,2.02165,2.0221,2.0216,2.0218,298800000.0
2008-07-16 08:18:00,2.0218,2.02205,2.0213,2.02205,339500000.0
2008-07-16 08:19:00,2.02215,2.02245,2.0218,2.02245,257800000.0
2008-07-16 08:20:00,2.0224,2.0224,2.0217,2.022,263200000.0
2008-07-16 08:21:00,2.022,2.0221,2.0218,2.02195,147700000.0
2008-07-16 08:22:00,2.02195,2.02215,2.0217,2.0219,256600000.0
2008-07-16 08:23:00,2.0219,2.02215,2.0212,2.02155,217800000.0
2008-07-16 08:24:00,2.02155,2.02155,2.0209,2.0212,212100000.0
2008-07-16 08:25:00,2.0212,2.02215,2.0212,2.0217,174000000.0
2008-07-16 08:26:00,2.0216,2.0221,2.0214,2.02145,189300000.0
2008-07-16 08:27:00,2.0214,2.02185,2.0214,2.0217,55100000.0
2008-07-16 08:28:00,2.0217,2.0217,2.0215,2.02165,39700000.0
2008-07-16 08:29:00,2.02165,2.0228,2.0216,2.0228,102300000.0
2008-07-16 08:30:00,2.02235,2.023,2.0222,2.0223,103600000.0
2008-07-16 08:31:00,2.0223,2.0226,2.02225,2.0225,92300000.0
2008-07-16 08:32:00,2.0225,2.0233,2.0224,2.0232,139000000.0
2008-07-16 08:33:00,2.0232,2.02345,2.0226,2.0233,308100000.0
2008-07-16 08:34:00,2.0233,2.0233,2.0227,2.02275,152800000.0
2008-07-16 08:35:00,2.02275,2.0229,2.02145,2.0215,237800000.0
2008-07-16 08:36:00,2.02155,2.02205,2.0209,2.0212,244300000.0
2008-07-16 08:37:00,2.0211,2.02145,2.0205,2.0208,260100000.0
2008-07-16 08:38:00,2.0208,2.0208,2.0201,2.0204,280700000.0
2008-07-16 08:39:00,2.0203,2.02085,2.0201,2.0207,452900000.0
2008-07-16 08:40:00,2.0206,2.0208,2.0202,2.02075,294700000.0
2008-07-16 08:41:00,2.02075,2.0214,2.0206,2.02135,366700000.0
2008-07-16 08:42:00,2.0214,2.0217,2.0212,2.02165,247500000.0
2008-07-16 08:43:00,2.02165,2.0221,2.02105,2.0211,306700000.0
2008-07-16 08:44:00,2.0211,2.02155,2.0202,2.0203,249200000.0
2008-07-16 08:45:00,2.0203,2.0203,2.0196,2.0198,194800000.0
2008-07-16 08:46:00,2.0198,2.0203,2.0198,2.0203,160700000.0
2008-07-16 08:47:00,2.0201,2.0202,2.0198,2.02,123500000.0
2008-07-16 08:48:00,2.02,2.0203,2.0197,2.0203,73100000.0
2008-07-16 08:49:00,2.0203,2.0212,2.0202,2.0207,84800000.0
2008-07-16 08:50:00,2.0207,2.0212,2.0202,2.0203,125900000.0
2008-07-16 08:51:00,2.0203,2.0206,2.0203,2.0203,120600000.0
2008-07-16 08:52:00,2.0203,2.0203,2.0199,2.0201,309400000.0
2008-07-16 08:53:00,2.0201,2.0225,2.0201,2.0221,332300000.0
2008-07-16 08:54:00,2.0221,2.0225,2.0219,2.0223,133100000.0
2008-07-16 08:55:00,2.0223,2.0227,2.0223,2.0225,149100000.0
2008-07-16 08:56:00,2.0225,2.0226,2.0224,2.0225,159800000.0
2008-07-16 08:57:00,2.0225,2.02255,2.0223,2.0225,148900000.0
2008-07-16 08:58:00,2.0225,2.0232,2.0224,2.023,140400000.0
2008-07-16 08:59:00,2.023,2.0241,2.0228,2.0239,180000000.0
2008-07-16 09:00:00,2.02395,2.024,2.0237,2.0239,133700000.0
2008-07-16 09:01:00,2.0239,2.02405,2.0237,2.024,80200000.0
2008-07-16 09:02:00,2.024,2.0241,2.02345,2.0239,142000000.0
2008-07-16 09:03:00,2.0239,2.0241,2.0236,2.0237,178100000.0
2008-07-16 09:04:00,2.0239,2.0241,2.0235,2.02375,136700000.0
2008-07-16 09:05:00,2.02375,2.0246,2.0233,2.0243,122200000.0
2008-07-16 09:06:00,2.0243,2.0245,2.0241,2.0243,103400000.0
2008-07-16 09:07:00,2.0243,2.0248,2.024,2.0248,129700000.0
2008-07-16 09:08:00,2.02485,2.0256,2.0246,2.0246,91000000.0
2008-07-16 09:09:00,2.0246,2.02465,2.0244,2.0245,45800000.0
2008-07-16 09:10:00,2.0246,2.0247,2.0243,2.0246,74100000.0
2008-07-16 09:11:00,2.0246,2.0252,2.0245,2.0251,100500000.0
2008-07-16 09:12:00,2.0251,2.0255,2.025,2.0253,137600000.0
2008-07-16 09:13:00,2.0253,2.0255,2.0252,2.02525,88400000.0
2008-07-16 09:14:00,2.02535,2.02535,2.0246,2.0248,98500000.0
2008-07-16 09:15:00,2.0247,2.02505,2.0232,2.0234,183300000.0
2008-07-16 09:16:00,2.02335,2.02355,2.02285,2.02285,128000000.0
2008-07-16 09:17:00,2.0229,2.0236,2.0228,2.0236,103800000.0
2008-07-16 09:18:00,2.0235,2.0239,2.0234,2.0239,46700000.0
2008-07-16 09:19:00,2.0238,2.02395,2.0234,2.02385,83900000.0
2008-07-16 09:20:00,2.02385,2.0239,2.0235,2.02355,66100000.0
2008-07-16 09:21:00,2.0236,2.0238,2.02335,2.0234,102000000.0
2008-07-16 09:22:00,2.0234,2.0236,2.023,2.023,81000000.0
2008-07-16 09:23:00,2.023,2.023,2.0221,2.0222,76300000.0
2008-07-16 09:24:00,2.0222,2.0222,2.02105,2.0212,97300000.0
2008-07-16 09:25:00,2.0212,2.02175,2.0212,2.0216,90300000.0
2008-07-16 09:26:00,2.0216,2.02175,2.02145,2.02175,81900000.0
2008-07-16 09:27:00,2.02165,2.02215,2.02165,2.0219,64500000.0
2008-07-16 09:28:00,2.0219,2.0236,2.0219,2.0233,150400000.0
2008-07-16 09:29:00,2.0233,2.0236,2.0231,2.0236,118900000.0
2008-07-16 09:30:00,2.02365,2.0241,2.0231,2.0231,91500000.0
2008-07-16 09:31:00,2.0231,2.0231,2.0227,2.0227,64800000.0
2008-07-16 09:32:00,2.0227,2.0228,2.02215,2.02215,91600000.0
2008-07-16 09:33:00,2.02215,2.0223,2.0216,2.0219,104900000.0
2008-07-16 09:34:00,2.0219,2.0225,2.02175,2.0222,103200000.0
2008-07-16 09:35:00,2.0222,2.0226,2.0221,2.0225,73000000.0
2008-07-16 09:36:00,2.0225,2.0225,2.0214,2.0214,122200000.0
2008-07-16 09:37:00,2.0214,2.0218,2.0213,2.0218,127800000.0
2008-07-16 09:38:00,2.0218,2.02205,2.0213,2.0214,98800000.0
2008-07-16 09:39:00,2.0215,2.0215,2.0206,2.0207,123100000.0
2008-07-16 09:40:00,2.0207,2.0208,2.0204,2.02075,143800000.0
2008-07-16 09:41:00,2.02075,2.02075,2.0204,2.0206,143800000.0
2008-07-16 09:42:00,2.0206,2.0209,2.0205,2.0207,170000000.0
2008-07-16 09:43:00,2.02055,2.02065,2.0202,2.0202,173900000.0
2008-07-16 09:44:00,2.0202,2.02075,2.0202,2.02065,96900000.0
2008-07-16 09:45:00,2.02065,2.02075,2.02025,2.02075,76500000.0
2008-07-16 09:46:00,2.02075,2.02075,2.0203,2.0204,110700000.0
2008-07-16 09:47:00,2.02035,2.02045,2.0201,2.0201,95300000.0
2008-07-16 09:48:00,2.0201,2.02015,2.0196,2.0199,105700000.0
2008-07-16 09:49:00,2.01985,2.0203,2.0195,2.02,165700000.0
2008-07-16 09:50:00,2.02005,2.0203,2.0197,2.02025,162400000.0
2008-07-16 09:51:00,2.0202,2.02055,2.0201,2.02055,87700000.0
2008-07-16 09:52:00,2.0206,2.02085,2.02045,2.0208,57200000.0
2008-07-16 09:53:00,2.0209,2.02115,2.0208,2.021,50300000.0
2008-07-16 09:54:00,2.021,2.0212,2.0206,2.021,122200000.0
2008-07-16 09:55:00,2.021,2.02165,2.0207,2.0215,117300000.0
2008-07-16 09:56:00,2.0215,2.02155,2.0207,2.0209,88700000.0
2008-07-16 09:57:00,2.0208,2.0211,2.0208,2.0211,79300000.0
2008-07-16 09:58:00,2.0211,2.0217,2.021,2.02155,100000000.0
2008-07-16 09:59:00,2.02155,2.02295,2.0215,2.0228,216900000.0
2008-07-16 10:00:00,2.02285,2.0235,2.02275,2.02285,118100000.0
2008-07-16 10:01:00,2.02285,2.02365,2.02285,2.02345,111400000.0
2008-07-16 10:02:00,2.0234,2.0243,2.0234,2.0243,89100000.0
2008-07-16 10:03:00,2.0242,2.0246,2.024,2.0244,113600000.0
2008-07-16 10:04:00,2.0245,2.0245,2.0239,2.0239,139200000.0
2008-07-16 10:05:00,2.024,2.024,2.0237,2.02385,97300000.0
2008-07-16 10:06:00,2.0239,2.0243,2.02375,2.0242,144700000.0
2008-07-16 10:07:00,2.0242,2.0242,2.02345,2.02345,162900000.0
2008-07-16 10:08:00,2.02345,2.02375,2.0234,2.02375,102200000.0
2008-07-16 10:09:00,2.02365,2.02385,2.02355,2.02375,66800000.0
2008-07-16 10:10:00,2.02375,2.02375,2.0223,2.0225,159600000.0
2008-07-16 10:11:00,2.0225,2.02315,2.0225,2.02305,72800000.0
2008-07-16 10:12:00,2.023,2.023,2.0222,2.0223,84500000.0
2008-07-16 10:13:00,2.02225,2.02225,2.02115,2.02145,71300000.0
2008-07-16 10:14:00,2.0214,2.02165,2.02115,2.0213,49900000.0
2008-07-16 10:15:00,2.0213,2.0218,2.0213,2.02165,59400000.0
2008-07-16 10:16:00,2.02165,2.0222,2.02155,2.0221,68400000.0
2008-07-16 10:17:00,2.0221,2.0222,2.022,2.0222,38900000.0
2008-07-16 10:18:00,2.0222,2.02245,2.0218,2.02195,79500000.0
2008-07-16 10:19:00,2.0221,2.0222,2.02195,2.02205,76700000.0
2008-07-16 10:20:00,2.02205,2.02245,2.022,2.02245,125700000.0
2008-07-16 10:21:00,2.0224,2.0224,2.02185,2.022,68800000.0
2008-07-16 10:22:00,2.0219,2.022,2.02145,2.02145,53700000.0
2008-07-16 10:23:00,2.0214,2.02155,2.02125,2.02125,85900000.0
2008-07-16 10:24:00,2.02125,2.0214,2.02095,2.02095,75500000.0
2008-07-16 10:25:00,2.02095,2.021,2.0203,2.0204,87800000.0
2008-07-16 10:26:00,2.0204,2.02045,2.02005,2.02005,74100000.0
2008-07-16 10:27:00,2.02015,2.02035,2.01995,2.02015,68700000.0
2008-07-16 10:28:00,2.02025,2.02025,2.01995,2.02005,77800000.0
2008-07-16 10:29:00,2.02005,2.02015,2.01955,2.01975,128200000.0
2008-07-16 10:30:00,2.01985,2.0218,2.0162,2.01855,155300000.0
2008-07-16 10:31:00,2.01855,2.0189,2.01835,2.01855,119100000.0
2008-07-16 10:32:00,2.01855,2.019,2.01825,2.01875,168000000.0
2008-07-16 10:33:00,2.01875,2.0193,2.01865,2.01905,237400000.0
2008-07-16 10:34:00,2.01905,2.0193,2.01855,2.01855,114300000.0
2008-07-16 10:35:00,2.01855,2.0192,2.01845,2.019,187600000.0
2008-07-16 10:36:00,2.019,2.0193,2.0188,2.019,141400000.0
2008-07-16 10:37:00,2.01905,2.01945,2.01905,2.0192,96700000.0
2008-07-16 10:38:00,2.0192,2.0196,2.01905,2.01925,96200000.0
2008-07-16 10:39:00,2.01925,2.01955,2.01915,2.0193,69000000.0
2008-07-16 10:40:00,2.0193,2.01945,2.0186,2.0186,98400000.0
2008-07-16 10:41:00,2.0186,2.0186,2.01785,2.01785,128000000.0
2008-07-16 10:42:00,2.01785,2.01795,2.01775,2.0179,97200000.0
2008-07-16 10:43:00,2.0179,2.01815,2.01785,2.0179,204700000.0
2008-07-16 10:44:00,2.0179,2.01805,2.0174,2.01765,405700000.0
2008-07-16 10:45:00,2.0176,2.01785,2.01755,2.01775,230200000.0
2008-07-16 10:46:00,2.01775,2.0182,2.0176,2.01765,128200000.0
2008-07-16 10:47:00,2.01775,2.0181,2.01765,2.01785,309200000.0
2008-07-16 10:48:00,2.01785,2.01825,2.01785,2.01825,297400000.0
2008-07-16 10:49:00,2.01825,2.01835,2.01785,2.01795,169700000.0
2008-07-16 10:50:00,2.01805,2.01805,2.0169,2.017,347500000.0
2008-07-16 10:51:00,2.017,2.0177,2.0169,2.01765,284500000.0
2008-07-16 10:52:00,2.01765,2.01805,2.01735,2.01745,145900000.0
2008-07-16 10:53:00,2.01755,2.01755,2.01725,2.01735,67800000.0
2008-07-16 10:54:00,2.01735,2.01755,2.01725,2.01735,144000000.0
2008-07-16 10:55:00,2.01735,2.01755,2.01715,2.01725,131400000.0
2008-07-16 10:56:00,2.01725,2.0175,2.01725,2.0173,120500000.0
2008-07-16 10:57:00,2.0173,2.0179,2.01725,2.01775,248100000.0
2008-07-16 10:58:00,2.0177,2.01815,2.0177,2.0181,210800000.0
2008-07-16 10:59:00,2.018,2.01915,2.018,2.01915,200700000.0
2008-07-16 11:00:00,2.01925,2.01945,2.01865,2.01885,242900000.0
2008-07-16 11:01:00,2.01885,2.01885,2.01855,2.01865,322500000.0
2008-07-16 11:02:00,2.01865,2.0189,2.01855,2.0187,252100000.0
2008-07-16 11:03:00,2.0187,2.0192,2.01855,2.01915,246200000.0
2008-07-16 11:04:00,2.01915,2.0195,2.01905,2.01935,330200000.0
2008-07-16 11:05:00,2.01935,2.0196,2.01925,2.0195,255200000.0
2008-07-16 11:06:00,2.01955,2.0199,2.01945,2.01965,201800000.0
2008-07-16 11:07:00,2.01965,2.01985,2.01935,2.0196,276300000.0
2008-07-16 11:08:00,2.0196,2.0197,2.01925,2.01925,215500000.0
2008-07-16 11:09:00,2.01925,2.01955,2.01925,2.0195,221200000.0
2008-07-16 11:10:00,2.0195,2.0198,2.01935,2.01935,249600000.0
2008-07-16 11:11:00,2.01935,2.02015,2.0193,2.01985,334300000.0
2008-07-16 11:12:00,2.0198,2.01985,2.01895,2.01895,344800000.0
2008-07-16 11:13:00,2.01895,2.0192,2.01815,2.01815,230400000.0
2008-07-16 11:14:00,2.01815,2.01815,2.0177,2.01795,318300000.0
2008-07-16 11:15:00,2.01795,2.0186,2.0179,2.01805,235200000.0
2008-07-16 11:16:00,2.01805,2.01825,2.01775,2.01825,251400000.0
2008-07-16 11:17:00,2.0182,2.0183,2.01805,2.01815,243200000.0
2008-07-16 11:18:00,2.01815,2.0184,2.01805,2.01815,200700000.0
2008-07-16 11:19:00,2.01815,2.0182,2.01795,2.018,231000000.0
2008-07-16 11:20:00,2.018,2.01845,2.0179,2.01845,177900000.0
2008-07-16 11:21:00,2.01845,2.01885,2.0183,2.01875,184900000.0
2008-07-16 11:22:00,2.01875,2.0188,2.01855,2.01865,199900000.0
2008-07-16 11:23:00,2.0186,2.01865,2.0185,2.01855,54900000.0
2008-07-16 11:24:00,2.01855,2.0188,2.01845,2.01845,184800000.0
2008-07-16 11:25:00,2.0185,2.01875,2.01845,2.01875,168000000.0
2008-07-16 11:26:00,2.01875,2.01925,2.01875,2.01915,238200000.0
2008-07-16 11:27:00,2.0191,2.0193,2.01905,2.0191,248100000.0
2008-07-16 11:28:00,2.0191,2.0192,2.01885,2.01895,308200000.0
2008-07-16 11:29:00,2.01895,2.01915,2.01875,2.01885,219600000.0
2008-07-16 11:30:00,2.01885,2.01915,2.01835,2.01835,292200000.0
2008-07-16 11:31:00,2.0183,2.01845,2.0179,2.01845,252200000.0
2008-07-16 11:32:00,2.01835,2.0186,2.0178,2.0178,195900000.0
2008-07-16 11:33:00,2.01785,2.01785,2.0168,2.0168,200800000.0
2008-07-16 11:34:00,2.01675,2.0171,2.0166,2.0166,161100000.0
2008-07-16 11:35:00,2.0166,2.0173,2.0166,2.01665,213700000.0
2008-07-16 11:36:00,2.01675,2.0172,2.01665,2.0172,262300000.0
2008-07-16 11:37:00,2.01715,2.0173,2.01685,2.0171,311500000.0
2008-07-16 11:38:00,2.01705,2.01715,2.01655,2.01665,268300000.0
2008-07-16 11:39:00,2.01665,2.01745,2.01665,2.0174,230600000.0
2008-07-16 11:40:00,2.01735,2.0174,2.01705,2.01715,172600000.0
2008-07-16 11:41:00,2.01715,2.01775,2.01715,2.01775,219600000.0
2008-07-16 11:42:00,2.01785,2.01795,2.0169,2.01695,317700000.0
2008-07-16 11:43:00,2.01695,2.01705,2.01665,2.01675,203700000.0
2008-07-16 11:44:00,2.01675,2.01745,2.01675,2.01745,160400000.0
2008-07-16 11:45:00,2.0175,2.0176,2.0169,2.0169,199000000.0
2008-07-16 11:46:00,2.0169,2.0175,2.0169,2.01725,207000000.0
2008-07-16 11:47:00,2.0172,2.0175,2.0171,2.0171,172600000.0
2008-07-16 11:48:00,2.0171,2.0171,2.01655,2.01685,166100000.0
2008-07-16 11:49:00,2.0169,2.017,2.01675,2.01685,148600000.0
2008-07-16 11:50:00,2.01685,2.01685,2.0157,2.01585,340700000.0
2008-07-16 11:51:00,2.01585,2.0161,2.01575,2.01575,264700000.0
2008-07-16 11:52:00,2.01575,2.0158,2.01465,2.01465,252600000.0
2008-07-16 11:53:00,2.01465,2.01465,2.01425,2.01435,386400000.0
2008-07-16 11:54:00,2.0144,2.01505,2.0144,2.01505,228400000.0
2008-07-16 11:55:00,2.01505,2.0153,2.01485,2.0152,217400000.0
2008-07-16 11:56:00,2.01515,2.01575,2.01515,2.0156,280300000.0
2008-07-16 11:57:00,2.0151,2.0152,2.01465,2.0152,225800000.0
2008-07-16 11:58:00,2.01515,2.0152,2.01485,2.01515,130600000.0
2008-07-16 11:59:00,2.01515,2.0156,2.01505,2.0156,228100000.0
2008-07-16 12:00:00,2.0156,2.0156,2.01505,2.01525,216500000.0
2008-07-16 12:01:00,2.01525,2.01535,2.01505,2.01535,185200000.0
2008-07-16 12:02:00,2.01535,2.0161,2.01515,2.01595,206700000.0
2008-07-16 12:03:00,2.0159,2.01645,2.0158,2.01615,138700000.0
2008-07-16 12:04:00,2.01615,2.0166,2.01615,2.01625,181200000.0
2008-07-16 12:05:00,2.01625,2.01665,2.0162,2.01665,125100000.0
2008-07-16 12:06:00,2.01655,2.01715,2.01655,2.01695,287000000.0
2008-07-16 12:07:00,2.01695,2.0183,2.01695,2.0183,289400000.0
2008-07-16 12:08:00,2.0183,2.01835,2.01645,2.0167,227500000.0
2008-07-16 12:09:00,2.0167,2.01715,2.01645,2.0167,178700000.0
2008-07-16 12:10:00,2.0167,2.0169,2.01665,2.0167,130700000.0
2008-07-16 12:11:00,2.0167,2.01675,2.01605,2.01615,123200000.0
2008-07-16 12:12:00,2.01605,2.0162,2.01575,2.01585,111900000.0
2008-07-16 12:13:00,2.01585,2.01655,2.01585,2.01625,214100000.0
2008-07-16 12:14:00,2.01625,2.01635,2.016,2.0161,262600000.0
2008-07-16 12:15:00,2.016,2.01605,2.01445,2.01455,343700000.0
2008-07-16 12:16:00,2.0146,2.015,2.01435,2.01475,312300000.0
2008-07-16 12:17:00,2.01485,2.01495,2.01325,2.01325,272000000.0
2008-07-16 12:18:00,2.01325,2.01345,2.01295,2.01315,233100000.0
2008-07-16 12:19:00,2.01315,2.01315,2.0122,2.01295,242300000.0
2008-07-16 12:20:00,2.01295,2.01305,2.01165,2.01165,214300000.0
2008-07-16 12:21:00,2.01165,2.012,2.01115,2.01155,177300000.0
2008-07-16 12:22:00,2.01145,2.01155,2.01085,2.01115,163700000.0
2008-07-16 12:23:00,2.01115,2.01175,2.0107,2.01135,187600000.0
2008-07-16 12:24:00,2.01135,2.01155,2.0112,2.01145,96200000.0
2008-07-16 12:25:00,2.0115,2.01195,2.01145,2.01185,141700000.0
2008-07-16 12:26:00,2.01185,2.0128,2.01185,2.01255,246300000.0
2008-07-16 12:27:00,2.01255,2.01375,2.0124,2.0135,211600000.0
2008-07-16 12:28:00,2.01345,2.01455,2.0134,2.01455,323800000.0
2008-07-16 12:29:00,2.01455,2.01485,2.01385,2.01385,209700000.0
2008-07-16 12:30:00,2.01385,2.014,2.0133,2.01375,277300000.0
2008-07-16 12:31:00,2.01375,2.0145,2.01375,2.01375,281300000.0
2008-07-16 12:32:00,2.01365,2.01375,2.01345,2.01365,172000000.0
2008-07-16 12:33:00,2.01365,2.0145,2.01365,2.0145,169800000.0
2008-07-16 12:34:00,2.0145,2.01475,2.0142,2.0142,289500000.0
2008-07-16 12:35:00,2.0142,2.0142,2.01305,2.0133,297400000.0
2008-07-16 12:36:00,2.0133,2.01355,2.01305,2.01305,301800000.0
2008-07-16 12:37:00,2.01305,2.01345,2.01305,2.01345,133200000.0
2008-07-16 12:38:00,2.01345,2.014,2.01345,2.01345,182700000.0
2008-07-16 12:39:00,2.0135,2.01395,2.01345,2.01385,111100000.0
2008-07-16 12:40:00,2.01375,2.0145,2.01375,2.01435,250600000.0
2008-07-16 12:41:00,2.0143,2.01485,2.0143,2.01435,204700000.0
2008-07-16 12:42:00,2.0144,2.0144,2.01415,2.0143,287100000.0
2008-07-16 12:43:00,2.0143,2.01465,2.01375,2.01405,347800000.0
2008-07-16 12:44:00,2.01405,2.0146,2.014,2.01455,363800000.0
2008-07-16 12:45:00,2.0146,2.01465,2.0138,2.01385,314500000.0
2008-07-16 12:46:00,2.01385,2.0139,2.01355,2.0136,187000000.0
2008-07-16 12:47:00,2.0136,2.01365,2.0131,2.01315,358300000.0
2008-07-16 12:48:00,2.01315,2.01355,2.01305,2.0134,185300000.0
2008-07-16 12:49:00,2.01345,2.01425,2.01335,2.01405,187400000.0
2008-07-16 12:50:00,2.01405,2.0141,2.01335,2.01395,360500000.0
2008-07-16 12:51:00,2.01395,2.01455,2.01385,2.01455,263800000.0
2008-07-16 12:52:00,2.0145,2.01485,2.0142,2.0143,255900000.0
2008-07-16 12:53:00,2.0143,2.0146,2.01375,2.01375,328100000.0
2008-07-16 12:54:00,2.01375,2.014,2.01365,2.01395,280700000.0
2008-07-16 12:55:00,2.01395,2.014,2.01335,2.01335,214600000.0
2008-07-16 12:56:00,2.01345,2.01345,2.01315,2.01315,188600000.0
2008-07-16 12:57:00,2.01315,2.01325,2.01265,2.01285,238200000.0
2008-07-16 12:58:00,2.01285,2.01285,2.01245,2.01265,427600000.0
2008-07-16 12:59:00,2.0126,2.01295,2.01255,2.01295,249000000.0
2008-07-16 13:00:00,2.013,2.0132,2.01205,2.0124,284700000.0
2008-07-16 13:01:00,2.0124,2.01305,2.0124,2.0126,264000000.0
2008-07-16 13:02:00,2.0126,2.01275,2.01225,2.01225,193300000.0
2008-07-16 13:03:00,2.01225,2.01245,2.01215,2.0124,159300000.0
2008-07-16 13:04:00,2.0124,2.01325,2.0124,2.0128,251100000.0
2008-07-16 13:05:00,2.0127,2.01285,2.01265,2.01265,310900000.0
2008-07-16 13:06:00,2.01265,2.01275,2.0122,2.01235,397800000.0
2008-07-16 13:07:00,2.01235,2.0124,2.01205,2.01215,136700000.0
2008-07-16 13:08:00,2.01215,2.0124,2.01205,2.0124,115200000.0
2008-07-16 13:09:00,2.0124,2.0128,2.01235,2.01265,206800000.0
2008-07-16 13:10:00,2.01265,2.01285,2.01255,2.01275,142600000.0
2008-07-16 13:11:00,2.01275,2.01305,2.01275,2.01295,183300000.0
2008-07-16 13:12:00,2.01295,2.0131,2.01275,2.0131,174100000.0
2008-07-16 13:13:00,2.0131,2.0134,2.0129,2.0133,286600000.0
2008-07-16 13:14:00,2.01335,2.01395,2.01335,2.01385,311200000.0
2008-07-16 13:15:00,2.0139,2.0141,2.01375,2.01395,250800000.0
2008-07-16 13:16:00,2.01395,2.01405,2.0136,2.01365,188600000.0
2008-07-16 13:17:00,2.01365,2.01385,2.01355,2.01355,214700000.0
2008-07-16 13:18:00,2.01355,2.01405,2.01355,2.01405,111700000.0
2008-07-16 13:19:00,2.014,2.01445,2.014,2.0144,338400000.0
2008-07-16 13:20:00,2.0145,2.0146,2.01435,2.01455,245900000.0
2008-07-16 13:21:00,2.01455,2.01515,2.01445,2.01505,184400000.0
2008-07-16 13:22:00,2.0151,2.01565,2.0151,2.01565,224600000.0
2008-07-16 13:23:00,2.01565,2.01635,2.01545,2.01635,258700000.0
2008-07-16 13:24:00,2.01635,2.0167,2.01635,2.01655,307200000.0
2008-07-16 13:25:00,2.01655,2.0171,2.01625,2.0169,315400000.0
2008-07-16 13:26:00,2.0169,2.0171,2.0166,2.01665,204400000.0
2008-07-16 13:27:00,2.0166,2.0172,2.0166,2.01705,197600000.0
2008-07-16 13:28:00,2.01705,2.0173,2.01675,2.0172,281500000.0
2008-07-16 13:29:00,2.01715,2.0173,2.01675,2.01715,312000000.0
2008-07-16 13:30:00,2.01715,2.01745,2.017,2.0174,286300000.0
2008-07-16 13:31:00,2.0174,2.01765,2.01725,2.01735,323600000.0
2008-07-16 13:32:00,2.01735,2.01735,2.01695,2.0171,301900000.0
2008-07-16 13:33:00,2.0171,2.01735,2.0169,2.01725,314100000.0
2008-07-16 13:34:00,2.0172,2.018,2.0172,2.01755,382900000.0
2008-07-16 13:35:00,2.01755,2.01775,2.01735,2.0177,278100000.0
2008-07-16 13:36:00,2.0177,2.0179,2.01755,2.0177,212300000.0
2008-07-16 13:37:00,2.0177,2.01795,2.01745,2.01755,224400000.0
2008-07-16 13:38:00,2.0176,2.018,2.0174,2.01755,278400000.0
2008-07-16 13:39:00,2.01755,2.01765,2.01745,2.0176,124800000.0
2008-07-16 13:40:00,2.0176,2.0177,2.01725,2.01725,194800000.0
2008-07-16 13:41:00,2.01725,2.01745,2.01715,2.01745,167200000.0
2008-07-16 13:42:00,2.01745,2.0177,2.0173,2.0174,233400000.0
2008-07-16 13:43:00,2.0174,2.0175,2.01695,2.01745,287400000.0
2008-07-16 13:44:00,2.01745,2.01745,2.0164,2.01645,229200000.0
2008-07-16 13:45:00,2.01645,2.01645,2.0153,2.0154,310100000.0
2008-07-16 13:46:00,2.0154,2.0156,2.0154,2.01555,245700000.0
2008-07-16 13:47:00,2.01555,2.01565,2.01555,2.01565,64900000.0
2008-07-16 13:48:00,2.01565,2.01565,2.01535,2.0155,155500000.0
2008-07-16 13:49:00,2.0155,2.01565,2.0154,2.01555,194000000.0
2008-07-16 13:50:00,2.01555,2.01615,2.0154,2.01615,208500000.0
2008-07-16 13:51:00,2.01615,2.01635,2.01575,2.016,168800000.0
2008-07-16 13:52:00,2.01595,2.0161,2.0155,2.01565,299100000.0
2008-07-16 13:53:00,2.01565,2.01595,2.0156,2.01585,147400000.0
2008-07-16 13:54:00,2.01585,2.01595,2.0157,2.01575,227100000.0
2008-07-16 13:55:00,2.01575,2.01595,2.01565,2.01595,107600000.0
2008-07-16 13:56:00,2.01595,2.01645,2.01595,2.01645,67000000.0
2008-07-16 13:57:00,2.01645,2.0165,2.01645,2.0165,56700000.0
2008-07-16 13:58:00,2.0165,2.0165,2.01615,2.0163,117200000.0
2008-07-16 13:59:00,2.0163,2.0163,2.01585,2.01585,79700000.0
2008-07-16 14:00:00,2.01585,2.01845,2.01585,2.0181,165400000.0
2008-07-16 14:01:00,2.0181,2.0202,2.01805,2.01955,231500000.0
2008-07-16 14:02:00,2.0195,2.02015,2.01945,2.0198,205600000.0
2008-07-16 14:03:00,2.01985,2.02035,2.0194,2.0203,278700000.0
2008-07-16 14:04:00,2.0203,2.02055,2.0192,2.0193,244100000.0
2008-07-16 14:05:00,2.0193,2.0195,2.01885,2.01925,282600000.0
2008-07-16 14:06:00,2.01925,2.0202,2.0192,2.0202,180100000.0
2008-07-16 14:07:00,2.02015,2.0205,2.01985,2.02015,222600000.0
2008-07-16 14:08:00,2.0202,2.0209,2.0202,2.02085,275700000.0
2008-07-16 14:09:00,2.02085,2.0215,2.02055,2.02065,274300000.0
2008-07-16 14:10:00,2.02075,2.0221,2.02075,2.0221,315900000.0
2008-07-16 14:11:00,2.0221,2.02295,2.0221,2.02275,279900000.0
2008-07-16 14:12:00,2.02275,2.02275,2.0218,2.0221,203700000.0
2008-07-16 14:13:00,2.0221,2.02235,2.02135,2.02135,158300000.0
2008-07-16 14:14:00,2.02135,2.02135,2.0204,2.0204,283100000.0
2008-07-16 14:15:00,2.0204,2.0209,2.02015,2.0207,198300000.0
2008-07-16 14:16:00,2.0207,2.02075,2.01995,2.01995,244000000.0
2008-07-16 14:17:00,2.01995,2.0202,2.0198,2.01995,192200000.0
2008-07-16 14:18:00,2.01995,2.0203,2.01975,2.02005,270200000.0
2008-07-16 14:19:00,2.02005,2.02025,2.01995,2.0201,131700000.0
2008-07-16 14:20:00,2.02,2.02015,2.0198,2.02,384000000.0
2008-07-16 14:21:00,2.02,2.02045,2.02,2.02045,248800000.0
2008-07-16 14:22:00,2.02045,2.02075,2.0203,2.02075,190400000.0
2008-07-16 14:23:00,2.02075,2.02095,2.0205,2.02085,240600000.0
2008-07-16 14:24:00,2.02085,2.02095,2.0205,2.0205,208200000.0
2008-07-16 14:25:00,2.02055,2.0207,2.02035,2.0205,290600000.0
2008-07-16 14:26:00,2.0205,2.02065,2.02015,2.0203,164800000.0
2008-07-16 14:27:00,2.0203,2.0215,2.0202,2.0215,241200000.0
2008-07-16 14:28:00,2.0215,2.0217,2.0213,2.0213,258400000.0
2008-07-16 14:29:00,2.02135,2.02225,2.02135,2.02175,95000000.0
2008-07-16 14:30:00,2.0218,2.02505,2.0201,2.02065,303299999.0
2008-07-16 14:31:00,2.02075,2.0208,2.0189,2.01925,206900000.0
2008-07-16 14:32:00,2.01925,2.0193,2.01815,2.01835,157500000.0
2008-07-16 14:33:00,2.01835,2.02005,2.01835,2.01985,151300000.0
2008-07-16 14:34:00,2.01995,2.02035,2.01895,2.01985,132500000.0
2008-07-16 14:35:00,2.01995,2.0204,2.01935,2.02,244900000.0
2008-07-16 14:36:00,2.02,2.0209,2.02,2.0205,225100000.0
2008-07-16 14:37:00,2.02055,2.0206,2.01965,2.02035,214500000.0
2008-07-16 14:38:00,2.0204,2.02135,2.02035,2.02065,295800000.0
2008-07-16 14:39:00,2.02065,2.02085,2.02015,2.0202,254700000.0
2008-07-16 14:40:00,2.0202,2.02055,2.01935,2.01935,281100000.0
2008-07-16 14:41:00,2.0193,2.0195,2.018,2.01825,286200000.0
2008-07-16 14:42:00,2.01825,2.01855,2.01815,2.01845,326100000.0
2008-07-16 14:43:00,2.01845,2.01855,2.01805,2.01815,138600000.0
2008-07-16 14:44:00,2.01815,2.0185,2.0179,2.0185,321400000.0
2008-07-16 14:45:00,2.01855,2.0192,2.0185,2.01865,295400000.0
2008-07-16 14:46:00,2.01865,2.0197,2.01865,2.01935,273200000.0
2008-07-16 14:47:00,2.01935,2.01935,2.01815,2.01815,264600000.0
2008-07-16 14:48:00,2.01815,2.01855,2.018,2.0182,301400000.0
2008-07-16 14:49:00,2.01825,2.01875,2.01805,2.01865,251700000.0
2008-07-16 14:50:00,2.0186,2.0195,2.0186,2.019,257000000.0
2008-07-16 14:51:00,2.0191,2.0192,2.0189,2.01905,215200000.0
2008-07-16 14:52:00,2.019,2.01975,2.019,2.01955,246600000.0
2008-07-16 14:53:00,2.0197,2.0203,2.01885,2.01965,261100000.0
2008-07-16 14:54:00,2.01965,2.0204,2.01965,2.0204,213300000.0
2008-07-16 14:55:00,2.0205,2.02105,2.0202,2.02055,250700000.0
2008-07-16 14:56:00,2.0206,2.0207,2.0204,2.0205,207100000.0
2008-07-16 14:57:00,2.02045,2.02045,2.01985,2.02,243900000.0
2008-07-16 14:58:00,2.02,2.0205,2.01975,2.02015,229300000.0
2008-07-16 14:59:00,2.0201,2.0204,2.0197,2.0204,240300000.0
2008-07-16 15:00:00,2.0205,2.02105,2.02005,2.0204,339100000.0
2008-07-16 15:01:00,2.02045,2.0206,2.01995,2.01995,377800000.0
2008-07-16 15:02:00,2.0199,2.02005,2.01965,2.02005,392100000.0
2008-07-16 15:03:00,2.02005,2.0202,2.01965,2.0199,408100000.0
2008-07-16 15:04:00,2.01985,2.0204,2.0198,2.02005,401100000.0
2008-07-16 15:05:00,2.02,2.0205,2.01975,2.02035,299200000.0
2008-07-16 15:06:00,2.02035,2.02035,2.01995,2.02005,241700000.0
2008-07-16 15:07:00,2.02005,2.02045,2.02005,2.02045,131500000.0
2008-07-16 15:08:00,2.02065,2.02065,2.0194,2.01945,313800000.0
2008-07-16 15:09:00,2.01945,2.01955,2.01925,2.01945,305400000.0
2008-07-16 15:10:00,2.0195,2.0196,2.0193,2.01945,335400000.0
2008-07-16 15:11:00,2.01945,2.0198,2.0194,2.01975,333300000.0
2008-07-16 15:12:00,2.01975,2.0199,2.01965,2.01975,243600000.0
2008-07-16 15:13:00,2.01975,2.01985,2.01945,2.01945,108100000.0
2008-07-16 15:14:00,2.01945,2.02005,2.01925,2.0198,140800000.0
2008-07-16 15:15:00,2.0199,2.02075,2.0197,2.02035,213400000.0
2008-07-16 15:16:00,2.0203,2.0203,2.01975,2.01995,369300000.0
2008-07-16 15:17:00,2.01995,2.02,2.0193,2.0194,293500000.0
2008-07-16 15:18:00,2.0194,2.02015,2.0193,2.0201,273600000.0
2008-07-16 15:19:00,2.02,2.0206,2.01995,2.01995,275100000.0
2008-07-16 15:20:00,2.01995,2.02085,2.01985,2.0206,242800000.0
2008-07-16 15:21:00,2.0206,2.0208,2.0202,2.0208,261700000.0
2008-07-16 15:22:00,2.0208,2.0208,2.02015,2.0203,351300000.0
2008-07-16 15:23:00,2.0203,2.02065,2.02015,2.02055,254500000.0
2008-07-16 15:24:00,2.0206,2.0207,2.02015,2.02055,278700000.0
2008-07-16 15:25:00,2.02055,2.0206,2.02,2.02035,228300000.0
2008-07-16 15:26:00,2.02035,2.02065,2.0203,2.02045,292600000.0
2008-07-16 15:27:00,2.02045,2.02105,2.02045,2.0209,263600000.0
2008-07-16 15:28:00,2.0209,2.02105,2.02035,2.02085,352200000.0
2008-07-16 15:29:00,2.0208,2.02105,2.02045,2.02055,237700000.0
2008-07-16 15:30:00,2.02055,2.0213,2.02025,2.0206,300700000.0
2008-07-16 15:31:00,2.0207,2.02085,2.01975,2.02025,304800000.0
2008-07-16 15:32:00,2.02035,2.02075,2.02025,2.0207,219600000.0
2008-07-16 15:33:00,2.02065,2.021,2.02055,2.02075,190300000.0
2008-07-16 15:34:00,2.02075,2.02165,2.02065,2.02155,180100000.0
2008-07-16 15:35:00,2.02155,2.0218,2.02145,2.02145,255900000.0
2008-07-16 15:36:00,2.02145,2.02175,2.02085,2.02095,225100000.0
2008-07-16 15:37:00,2.02095,2.021,2.02015,2.02035,246000000.0
2008-07-16 15:38:00,2.02035,2.0207,2.01995,2.01995,153500000.0
2008-07-16 15:39:00,2.01995,2.02005,2.0194,2.0196,118000000.0
2008-07-16 15:40:00,2.01965,2.01965,2.01895,2.01895,183300001.0
2008-07-16 15:41:00,2.01895,2.0197,2.01895,2.01915,241800000.0
2008-07-16 15:42:00,2.01915,2.0196,2.0187,2.0192,261600000.0
2008-07-16 15:43:00,2.0192,2.0201,2.0192,2.02,268400000.0
2008-07-16 15:44:00,2.02,2.0201,2.01895,2.01895,122900000.0
2008-07-16 15:45:00,2.01895,2.01905,2.01835,2.01845,250200000.0
2008-07-16 15:46:00,2.0184,2.01875,2.01815,2.01875,213100000.0
2008-07-16 15:47:00,2.0188,2.0193,2.01875,2.01905,212100000.0
2008-07-16 15:48:00,2.01905,2.01925,2.0187,2.0189,206200000.0
2008-07-16 15:49:00,2.01905,2.01955,2.01875,2.0189,202700000.0
2008-07-16 15:50:00,2.019,2.01955,2.01875,2.0195,190300000.0
2008-07-16 15:51:00,2.01945,2.02075,2.0192,2.02045,266800000.0
2008-07-16 15:52:00,2.02045,2.02095,2.0204,2.0209,188300000.0
2008-07-16 15:53:00,2.0209,2.02225,2.02075,2.02215,247800000.0
2008-07-16 15:54:00,2.02215,2.02225,2.02125,2.02155,246500000.0
2008-07-16 15:55:00,2.02155,2.02195,2.02155,2.02195,252900000.0
2008-07-16 15:56:00,2.0219,2.02215,2.0217,2.02215,262700000.0
2008-07-16 15:57:00,2.02215,2.0223,2.02185,2.0223,252400000.0
2008-07-16 15:58:00,2.0223,2.02245,2.02195,2.0223,217400000.0
2008-07-16 15:59:00,2.02235,2.02255,2.02205,2.0224,178600000.0
2008-07-16 16:00:00,2.0223,2.02255,2.0221,2.02225,189800000.0
2008-07-16 16:01:00,2.02225,2.0227,2.02215,2.0225,281300000.0
2008-07-16 16:02:00,2.0225,2.0226,2.02195,2.02205,250800000.0
2008-07-16 16:03:00,2.02205,2.02255,2.022,2.0223,164100000.0
2008-07-16 16:04:00,2.0223,2.02235,2.02145,2.02165,171000000.0
2008-07-16 16:05:00,2.0216,2.02175,2.0211,2.02125,215100000.0
2008-07-16 16:06:00,2.0213,2.0213,2.02075,2.02085,187400000.0
2008-07-16 16:07:00,2.021,2.02105,2.0205,2.0209,211200000.0
2008-07-16 16:08:00,2.0209,2.02125,2.02065,2.021,252500000.0
2008-07-16 16:09:00,2.0211,2.0217,2.02095,2.02155,465800000.0
2008-07-16 16:10:00,2.0216,2.02195,2.02105,2.02125,418800000.0
2008-07-16 16:11:00,2.0213,2.02165,2.02105,2.02155,336800000.0
2008-07-16 16:12:00,2.02155,2.0217,2.02115,2.02115,390400000.0
2008-07-16 16:13:00,2.0212,2.02175,2.0211,2.0214,326200000.0
2008-07-16 16:14:00,2.0214,2.0218,2.0213,2.0217,195000000.0
2008-07-16 16:15:00,2.0217,2.022,2.02155,2.0219,229700000.0
2008-07-16 16:16:00,2.022,2.0222,2.02165,2.02165,98900000.0
2008-07-16 16:17:00,2.02165,2.0217,2.0213,2.0213,95600000.0
2008-07-16 16:18:00,2.02135,2.02145,2.0207,2.0207,129000000.0
2008-07-16 16:19:00,2.0207,2.0208,2.02015,2.0204,213800000.0
2008-07-16 16:20:00,2.0205,2.0209,2.02,2.0206,160400000.0
2008-07-16 16:21:00,2.0205,2.0208,2.02015,2.02035,241100000.0
2008-07-16 16:22:00,2.0203,2.02085,2.0199,2.0205,262300000.0
2008-07-16 16:23:00,2.0205,2.02075,2.02025,2.02055,160900000.0
2008-07-16 16:24:00,2.02055,2.0211,2.0204,2.02045,152800000.0
2008-07-16 16:25:00,2.0205,2.02085,2.0203,2.0207,90500000.0
2008-07-16 16:26:00,2.02075,2.02175,2.02075,2.02165,100800000.0
2008-07-16 16:27:00,2.0216,2.02205,2.0215,2.0217,216600000.0
2008-07-16 16:28:00,2.02155,2.02195,2.02135,2.0216,168100000.0
2008-07-16 16:29:00,2.0216,2.02175,2.0211,2.02125,166200000.0
2008-07-16 16:30:00,2.02135,2.02145,2.021,2.0212,188200000.0
2008-07-16 16:31:00,2.0212,2.02125,2.0209,2.02115,83300000.0
2008-07-16 16:32:00,2.02115,2.0213,2.02065,2.02075,104500000.0
2008-07-16 16:33:00,2.02075,2.0211,2.02045,2.02055,154600000.0
2008-07-16 16:34:00,2.02055,2.02085,2.02025,2.0206,118400000.0
2008-07-16 16:35:00,2.02065,2.02305,2.0206,2.02305,213200000.0
2008-07-16 16:36:00,2.0231,2.02425,2.0231,2.02385,317100000.0
2008-07-16 16:37:00,2.0239,2.0248,2.02365,2.0246,356400000.0
2008-07-16 16:38:00,2.02455,2.0251,2.02405,2.02455,296100000.0
2008-07-16 16:39:00,2.02455,2.02585,2.02435,2.02585,268900000.0
2008-07-16 16:40:00,2.02575,2.02625,2.02565,2.0258,314200000.0
2008-07-16 16:41:00,2.0258,2.02615,2.02545,2.02565,306800000.0
2008-07-16 16:42:00,2.02575,2.0262,2.0253,2.02565,386600000.0
2008-07-16 16:43:00,2.0257,2.02595,2.0248,2.0254,322500000.0
2008-07-16 16:44:00,2.0254,2.02605,2.025,2.0257,364700000.0
2008-07-16 16:45:00,2.02575,2.0259,2.02515,2.0254,385500000.0
2008-07-16 16:46:00,2.02545,2.02615,2.0252,2.0258,347400000.0
2008-07-16 16:47:00,2.0258,2.026,2.0247,2.025,338400000.0
2008-07-16 16:48:00,2.02515,2.02525,2.02445,2.02475,333700000.0
2008-07-16 16:49:00,2.02475,2.0254,2.0246,2.0252,418400000.0
2008-07-16 16:50:00,2.02515,2.02585,2.025,2.0253,427100000.0
2008-07-16 16:51:00,2.02525,2.02625,2.0251,2.0262,358700000.0
2008-07-16 16:52:00,2.02625,2.02875,2.0262,2.02815,365400000.0
2008-07-16 16:53:00,2.0281,2.03075,2.0281,2.0304,366200000.0
2008-07-16 16:54:00,2.03055,2.03065,2.029,2.029,386300000.0
2008-07-16 16:55:00,2.0291,2.0301,2.02895,2.02965,186300000.0
2008-07-16 16:56:00,2.0297,2.0297,2.02915,2.02935,178500000.0
2008-07-16 16:57:00,2.02935,2.03025,2.02915,2.0301,145900000.0
2008-07-16 16:58:00,2.03015,2.0305,2.02965,2.02975,235200000.0
2008-07-16 16:59:00,2.02975,2.02975,2.0286,2.0288,292400000.0
2008-07-16 17:00:00,2.0287,2.02985,2.0283,2.0288,242100000.0
2008-07-16 17:01:00,2.0289,2.02955,2.02885,2.029,156000000.0
2008-07-16 17:02:00,2.0291,2.0295,2.02895,2.0293,169500000.0
2008-07-16 17:03:00,2.02925,2.0295,2.02855,2.0287,231700000.0
2008-07-16 17:04:00,2.0287,2.02895,2.02835,2.02895,154400000.0
2008-07-16 17:05:00,2.02885,2.02925,2.02875,2.0289,144100000.0
2008-07-16 17:06:00,2.0289,2.0291,2.0286,2.029,176200000.0
2008-07-16 17:07:00,2.0289,2.0289,2.02835,2.0284,150500000.0
2008-07-16 17:08:00,2.02835,2.0287,2.028,2.02855,187700000.0
2008-07-16 17:09:00,2.02865,2.02865,2.02815,2.0286,145700000.0
2008-07-16 17:10:00,2.0287,2.0291,2.02835,2.02865,198600000.0
2008-07-16 17:11:00,2.02875,2.0291,2.02855,2.02895,181600000.0
2008-07-16 17:12:00,2.02895,2.02925,2.02865,2.02915,158500000.0
2008-07-16 17:13:00,2.02925,2.0295,2.0285,2.0285,135900000.0
2008-07-16 17:14:00,2.02845,2.02945,2.02835,2.0294,273000000.0
2008-07-16 17:15:00,2.02935,2.0298,2.02895,2.02945,425300000.0
2008-07-16 17:16:00,2.0295,2.02975,2.02895,2.0291,418300000.0
2008-07-16 17:17:00,2.02915,2.02935,2.0288,2.02925,456800000.0
2008-07-16 17:18:00,2.02925,2.0297,2.02905,2.02915,179700000.0
2008-07-16 17:19:00,2.02915,2.0295,2.02915,2.02935,172400000.0
2008-07-16 17:20:00,2.02935,2.02935,2.02875,2.02885,157700000.0
2008-07-16 17:21:00,2.02885,2.0291,2.02865,2.02875,156400000.0
2008-07-16 17:22:00,2.02875,2.02885,2.02845,2.02855,196900000.0
2008-07-16 17:23:00,2.02855,2.02865,2.02785,2.02805,201500000.0
2008-07-16 17:24:00,2.028,2.0281,2.0273,2.02745,224400000.0
2008-07-16 17:25:00,2.02735,2.02805,2.02725,2.0278,156000000.0
2008-07-16 17:26:00,2.02785,2.02795,2.02705,2.02735,263000000.0
2008-07-16 17:27:00,2.02735,2.02755,2.0271,2.0271,220500000.0
2008-07-16 17:28:00,2.0271,2.0277,2.0271,2.0276,193700000.0
2008-07-16 17:29:00,2.0276,2.02795,2.02745,2.02775,225600000.0
2008-07-16 17:30:00,2.02765,2.0279,2.02725,2.02755,203000000.0
2008-07-16 17:31:00,2.02755,2.02835,2.02755,2.0283,205600000.0
2008-07-16 17:32:00,2.02835,2.02835,2.02795,2.02805,80000000.0
2008-07-16 17:33:00,2.02795,2.02855,2.02795,2.0283,128700000.0
2008-07-16 17:34:00,2.02835,2.02865,2.0282,2.02825,179600000.0
2008-07-16 17:35:00,2.02825,2.02915,2.02825,2.029,255300000.0
2008-07-16 17:36:00,2.029,2.0294,2.02885,2.02885,190500000.0
2008-07-16 17:37:00,2.02875,2.02885,2.0283,2.02865,187900000.0
2008-07-16 17:38:00,2.02865,2.02865,2.0281,2.02815,211100000.0
2008-07-16 17:39:00,2.02805,2.02825,2.02755,2.02755,117000000.0
2008-07-16 17:40:00,2.02755,2.02825,2.02755,2.0281,201300000.0
2008-07-16 17:41:00,2.0281,2.02835,2.02805,2.02825,241700000.0
2008-07-16 17:42:00,2.02825,2.02825,2.02775,2.0278,208500000.0
2008-07-16 17:43:00,2.0278,2.02795,2.02735,2.0274,246900000.0
2008-07-16 17:44:00,2.02745,2.02775,2.0274,2.02765,285800000.0
2008-07-16 17:45:00,2.02765,2.028,2.02735,2.028,271200000.0
2008-07-16 17:46:00,2.028,2.0282,2.0278,2.028,285400000.0
2008-07-16 17:47:00,2.028,2.0284,2.02785,2.02795,389000000.0
2008-07-16 17:48:00,2.02795,2.02815,2.0278,2.028,227700000.0
2008-07-16 17:49:00,2.028,2.02845,2.02795,2.02825,168600000.0
2008-07-16 17:50:00,2.02825,2.0284,2.02785,2.02825,239800000.0
2008-07-16 17:51:00,2.0282,2.0287,2.0282,2.0284,156100000.0
2008-07-16 17:52:00,2.0284,2.0287,2.0283,2.0284,263000000.0
2008-07-16 17:53:00,2.02845,2.02865,2.02825,2.02855,178300000.0
2008-07-16 17:54:00,2.02855,2.0287,2.02825,2.0283,327600000.0
2008-07-16 17:55:00,2.0283,2.02865,2.02825,2.02855,290700000.0
2008-07-16 17:56:00,2.0285,2.02895,2.0285,2.0288,161500000.0
2008-07-16 17:57:00,2.0288,2.02895,2.0287,2.0287,123000000.0
2008-07-16 17:58:00,2.02865,2.02915,2.02865,2.029,135400000.0
2008-07-16 17:59:00,2.029,2.0293,2.02875,2.029,274800000.0
2008-07-16 18:00:00,2.029,2.0292,2.0288,2.0289,134400000.0
2008-07-16 18:01:00,2.02895,2.02915,2.02865,2.029,66700000.0
2008-07-16 18:02:00,2.029,2.029,2.0287,2.0288,70500000.0
2008-07-16 18:03:00,2.0288,2.0288,2.02855,2.02855,94800000.0
2008-07-16 18:04:00,2.02845,2.02905,2.02845,2.02905,100100000.0
2008-07-16 18:05:00,2.02905,2.0293,2.02895,2.02915,91800000.0
2008-07-16 18:06:00,2.02925,2.02945,2.02885,2.02945,130700000.0
2008-07-16 18:07:00,2.0294,2.02945,2.0292,2.02925,147200000.0
2008-07-16 18:08:00,2.0293,2.02935,2.02925,2.02925,84500000.0
2008-07-16 18:09:00,2.02925,2.0293,2.02885,2.02885,118300000.0
2008-07-16 18:10:00,2.02885,2.02895,2.02885,2.02885,75700000.0
2008-07-16 18:11:00,2.02885,2.02935,2.02885,2.02935,86300000.0
2008-07-16 18:12:00,2.0293,2.02975,2.02905,2.0296,77000000.0
2008-07-16 18:13:00,2.0296,2.03,2.02935,2.02985,183500000.0
2008-07-16 18:14:00,2.02985,2.0299,2.02965,2.0298,118500000.0
2008-07-16 18:15:00,2.0298,2.0298,2.0297,2.02975,61600000.0
2008-07-16 18:16:00,2.02975,2.02985,2.02955,2.02955,69500000.0
2008-07-16 18:17:00,2.02945,2.02945,2.0293,2.02935,66300000.0
2008-07-16 18:18:00,2.0294,2.0297,2.0293,2.0293,51900000.0
2008-07-16 18:19:00,2.02935,2.02955,2.0293,2.02955,90600000.0
2008-07-16 18:20:00,2.0296,2.02975,2.02955,2.0296,100700000.0
2008-07-16 18:21:00,2.02955,2.02985,2.02955,2.02985,89600000.0
2008-07-16 18:22:00,2.02985,2.02985,2.02965,2.02965,64200000.0
2008-07-16 18:23:00,2.02965,2.02965,2.02935,2.02935,91900000.0
2008-07-16 18:24:00,2.0293,2.0297,2.02925,2.02965,135600000.0
2008-07-16 18:25:00,2.02965,2.02975,2.02945,2.02975,109400000.0
2008-07-16 18:26:00,2.02975,2.02975,2.02955,2.02955,78300000.0
2008-07-16 18:27:00,2.0296,2.03015,2.02955,2.03015,64100000.0
2008-07-16 18:28:00,2.0301,2.03055,2.0301,2.0304,95100000.0
2008-07-16 18:29:00,2.0304,2.0308,2.03025,2.0308,37500000.0
2008-07-16 18:30:00,2.0308,2.03095,2.0307,2.0307,73200000.0
2008-07-16 18:31:00,2.03075,2.03125,2.03045,2.031,192900000.0
2008-07-16 18:32:00,2.03095,2.03125,2.0308,2.03125,80900000.0
2008-07-16 18:33:00,2.03135,2.03135,2.0308,2.0309,121700000.0
2008-07-16 18:34:00,2.0309,2.03095,2.03075,2.0308,107800000.0
2008-07-16 18:35:00,2.03085,2.03095,2.03065,2.03065,133700000.0
2008-07-16 18:36:00,2.03065,2.0307,2.03035,2.03045,119900000.0
2008-07-16 18:37:00,2.03035,2.0305,2.02975,2.02975,98800000.0
2008-07-16 18:38:00,2.02975,2.03005,2.02975,2.02985,184100000.0
2008-07-16 18:39:00,2.02995,2.03,2.02975,2.02975,113500000.0
2008-07-16 18:40:00,2.02975,2.02985,2.02955,2.0296,139600000.0
2008-07-16 18:41:00,2.0296,2.0298,2.02955,2.02965,136800000.0
2008-07-16 18:42:00,2.02965,2.0301,2.02965,2.0301,87500000.0
2008-07-16 18:43:00,2.0302,2.03035,2.02995,2.0303,104700000.0
2008-07-16 18:44:00,2.03025,2.03035,2.03025,2.0303,25600000.0
2008-07-16 18:45:00,2.03025,2.03025,2.03025,2.03025,4000000.0
2008-07-16 18:46:00,2.0302,2.0304,2.0302,2.0303,77900000.0
2008-07-16 18:47:00,2.0303,2.03035,2.0299,2.0303,211100000.0
2008-07-16 18:48:00,2.0303,2.0303,2.02975,2.03,206300000.0
2008-07-16 18:49:00,2.03,2.03,2.02975,2.02985,216700000.0
2008-07-16 18:50:00,2.02985,2.0303,2.02985,2.03025,92400000.0
2008-07-16 18:51:00,2.03025,2.03025,2.02995,2.03,161300000.0
2008-07-16 18:52:00,2.03005,2.0302,2.0299,2.0302,237300000.0
2008-07-16 18:53:00,2.03015,2.03045,2.03015,2.0303,139500000.0
2008-07-16 18:54:00,2.03035,2.03035,2.02985,2.03035,164500000.0
2008-07-16 18:55:00,2.0303,2.0304,2.02995,2.02995,80400000.0
2008-07-16 18:56:00,2.02995,2.03015,2.02995,2.03015,24500000.0
2008-07-16 18:57:00,2.03015,2.03025,2.02965,2.03005,81100000.0
2008-07-16 18:58:00,2.03005,2.03055,2.03005,2.03025,113900000.0
2008-07-16 18:59:00,2.03025,2.03075,2.02995,2.03015,139700000.0
2008-07-16 19:00:00,2.03015,2.0306,2.0297,2.0305,164800000.0
2008-07-16 19:01:00,2.0304,2.03075,2.03035,2.03035,103700000.0
2008-07-16 19:02:00,2.03035,2.0304,2.02995,2.0303,183200000.0
2008-07-16 19:03:00,2.0303,2.03075,2.03025,2.03065,164500000.0
2008-07-16 19:04:00,2.03065,2.0311,2.0306,2.0307,221600000.0
2008-07-16 19:05:00,2.03075,2.0311,2.0305,2.03055,150100000.0
2008-07-16 19:06:00,2.03055,2.03115,2.03055,2.0308,160800000.0
2008-07-16 19:07:00,2.0308,2.03105,2.03075,2.031,141300000.0
2008-07-16 19:08:00,2.031,2.031,2.03065,2.03065,167700000.0
2008-07-16 19:09:00,2.03065,2.03105,2.0306,2.03105,121100000.0
2008-07-16 19:10:00,2.0311,2.0311,2.03055,2.03065,116500000.0
2008-07-16 19:11:00,2.0307,2.0309,2.03035,2.03055,187500000.0
2008-07-16 19:12:00,2.03055,2.03055,2.03035,2.0305,175100000.0
2008-07-16 19:13:00,2.03045,2.03085,2.0304,2.03085,250300000.0
2008-07-16 19:14:00,2.0309,2.0312,2.03075,2.03105,179000000.0
2008-07-16 19:15:00,2.03095,2.03145,2.03085,2.03115,150600000.0
2008-07-16 19:16:00,2.03115,2.03155,2.03115,2.03145,62200000.0
2008-07-16 19:17:00,2.03145,2.03155,2.03125,2.0315,139100000.0
2008-07-16 19:18:00,2.03155,2.0317,2.0314,2.0315,214400000.0
2008-07-16 19:19:00,2.03155,2.0318,2.03145,2.03175,100900000.0
2008-07-16 19:20:00,2.0317,2.0317,2.03115,2.03115,110700000.0
2008-07-16 19:21:00,2.03115,2.03145,2.03115,2.03145,36100000.0
2008-07-16 19:22:00,2.0314,2.03175,2.0314,2.03175,63200000.0
2008-07-16 19:23:00,2.03175,2.03205,2.03175,2.03195,51500000.0
2008-07-16 19:24:00,2.03185,2.0321,2.0318,2.0319,155000000.0
2008-07-16 19:25:00,2.0319,2.032,2.03175,2.0319,158000000.0
2008-07-16 19:26:00,2.0319,2.03205,2.03175,2.0319,123000000.0
2008-07-16 19:27:00,2.03195,2.03205,2.03185,2.03185,201000000.0
2008-07-16 19:28:00,2.03185,2.03185,2.03155,2.03185,85000000.0
2008-07-16 19:29:00,2.03185,2.032,2.0317,2.0317,38000000.0
2008-07-16 19:30:00,2.0316,2.03215,2.0316,2.03215,76200000.0
2008-07-16 19:31:00,2.0322,2.0326,2.03215,2.03245,103600000.0
2008-07-16 19:32:00,2.0325,2.03255,2.03175,2.0322,72100000.0
2008-07-16 19:33:00,2.0321,2.0324,2.0321,2.0323,31000000.0
2008-07-16 19:34:00,2.0323,2.0323,2.03175,2.03175,25100000.0
2008-07-16 19:35:00,2.03175,2.03205,2.03155,2.03185,45000000.0
2008-07-16 19:36:00,2.03185,2.03195,2.0317,2.0319,70500000.0
2008-07-16 19:37:00,2.0319,2.03215,2.03175,2.03215,80500000.0
2008-07-16 19:38:00,2.03215,2.0331,2.03205,2.0331,175000000.0
2008-07-16 19:39:00,2.0331,2.0331,2.03265,2.03265,47700000.0
2008-07-16 19:40:00,2.03265,2.03275,2.03255,2.03255,106100000.0
2008-07-16 19:41:00,2.0325,2.0325,2.0321,2.0322,94300000.0
2008-07-16 19:42:00,2.0322,2.03225,2.03205,2.03225,67300000.0
2008-07-16 19:43:00,2.03225,2.03245,2.03215,2.03245,48400000.0
2008-07-16 19:44:00,2.03255,2.0327,2.0325,2.0326,48000000.0
2008-07-16 19:45:00,2.0326,2.0327,2.03255,2.03265,21000000.0
2008-07-16 19:46:00,2.03275,2.03285,2.0326,2.03265,101000000.0
2008-07-16 19:47:00,2.03265,2.03305,2.0326,2.03285,70000000.0
2008-07-16 19:48:00,2.03285,2.0331,2.0325,2.03295,274300000.0
2008-07-16 19:49:00,2.03295,2.0332,2.0329,2.0332,173200000.0
2008-07-16 19:50:00,2.0332,2.03335,2.0329,2.03335,85900000.0
2008-07-16 19:51:00,2.0334,2.0336,2.03315,2.03325,55000000.0
2008-07-16 19:52:00,2.0332,2.03335,2.0331,2.0332,75400000.0
2008-07-16 19:53:00,2.0333,2.034,2.03295,2.03335,284600000.0
2008-07-16 19:54:00,2.0334,2.0334,2.0322,2.0324,196000000.0
2008-07-16 19:55:00,2.0324,2.03255,2.03215,2.03245,118700000.0
2008-07-16 19:56:00,2.03235,2.03245,2.03215,2.03235,48800000.0
2008-07-16 19:57:00,2.03235,2.03235,2.03195,2.0321,142500000.0
2008-07-16 19:58:00,2.0321,2.0321,2.0318,2.03195,255400000.0
2008-07-16 19:59:00,2.03195,2.0325,2.03175,2.0325,210100000.0
2008-07-16 20:00:00,2.0324,2.03335,2.03135,2.03195,224900000.0
2008-07-16 20:01:00,2.032,2.0338,2.03195,2.03375,362200000.0
2008-07-16 20:02:00,2.03375,2.03375,2.03255,2.0328,361200000.0
2008-07-16 20:03:00,2.0328,2.0329,2.03205,2.0324,284300000.0
2008-07-16 20:04:00,2.03235,2.03255,2.03225,2.03225,149700000.0
2008-07-16 20:05:00,2.03225,2.03235,2.03175,2.0318,136100000.0
2008-07-16 20:06:00,2.03185,2.03185,2.0308,2.03135,265200000.0
2008-07-16 20:07:00,2.03135,2.03185,2.03125,2.03125,362200000.0
2008-07-16 20:08:00,2.0313,2.03135,2.03015,2.0307,245400000.0
2008-07-16 20:09:00,2.0307,2.0321,2.0307,2.03195,367500000.0
2008-07-16 20:10:00,2.03195,2.0324,2.03155,2.0324,228000000.0
2008-07-16 20:11:00,2.0324,2.0326,2.03235,2.0326,136600000.0
2008-07-16 20:12:00,2.0326,2.03295,2.03235,2.03235,275900000.0
2008-07-16 20:13:00,2.03235,2.03265,2.03235,2.0325,193400000.0
2008-07-16 20:14:00,2.0325,2.0326,2.032,2.03235,302600000.0
2008-07-16 20:15:00,2.03235,2.03295,2.0323,2.0327,263400000.0
2008-07-16 20:16:00,2.0327,2.03325,2.0322,2.03275,468900000.0
2008-07-16 20:17:00,2.03265,2.03345,2.03265,2.033,448100000.0
2008-07-16 20:18:00,2.0331,2.034,2.0329,2.03375,373400000.0
2008-07-16 20:19:00,2.03385,2.03415,2.03345,2.0337,270800000.0
2008-07-16 20:20:00,2.0337,2.03405,2.03325,2.0338,262500000.0
2008-07-16 20:21:00,2.0338,2.0338,2.0329,2.0333,265200000.0
2008-07-16 20:22:00,2.0332,2.03325,2.03285,2.03285,226200000.0
2008-07-16 20:23:00,2.0329,2.03295,2.03235,2.03255,299000000.0
2008-07-16 20:24:00,2.03255,2.03365,2.03245,2.03365,319300000.0
2008-07-16 20:25:00,2.03365,2.03365,2.03305,2.0335,241500000.0
2008-07-16 20:26:00,2.03355,2.03385,2.03335,2.03355,207200000.0
2008-07-16 20:27:00,2.03355,2.03365,2.033,2.03325,295400000.0
2008-07-16 20:28:00,2.0333,2.03365,2.03315,2.03345,116600000.0
2008-07-16 20:29:00,2.03345,2.03345,2.03305,2.0332,116100000.0
2008-07-16 20:30:00,2.0332,2.03355,2.03315,2.0333,112400000.0
2008-07-16 20:31:00,2.0333,2.03375,2.03315,2.03365,208700000.0
2008-07-16 20:32:00,2.03365,2.03405,2.03365,2.0339,193300000.0
2008-07-16 20:33:00,2.0339,2.0339,2.03315,2.03315,162200000.0
2008-07-16 20:34:00,2.03315,2.03325,2.03295,2.03295,180800000.0
2008-07-16 20:35:00,2.033,2.0333,2.03295,2.0332,223600000.0
2008-07-16 20:36:00,2.03325,2.0339,2.03305,2.0339,205000000.0
2008-07-16 20:37:00,2.0339,2.03495,2.03385,2.03465,202400000.0
2008-07-16 20:38:00,2.0348,2.0353,2.03465,2.03525,245700000.0
2008-07-16 20:39:00,2.0353,2.0353,2.0343,2.0344,320000000.0
2008-07-16 20:40:00,2.0344,2.0347,2.03425,2.03435,180300000.0
2008-07-16 20:41:00,2.0343,2.0346,2.03425,2.03425,172200000.0
2008-07-16 20:42:00,2.03425,2.03485,2.03375,2.03375,191300000.0
2008-07-16 20:43:00,2.03375,2.03445,2.03375,2.03415,191700000.0
2008-07-16 20:44:00,2.0342,2.03425,2.03355,2.0336,108100000.0
2008-07-16 20:45:00,2.03355,2.0338,2.03325,2.0337,146600000.0
2008-07-16 20:46:00,2.0337,2.03405,2.03325,2.03335,170600000.0
2008-07-16 20:47:00,2.03335,2.0335,2.0331,2.0332,149900000.0
2008-07-16 20:48:00,2.0332,2.0342,2.0332,2.03395,176200000.0
2008-07-16 20:49:00,2.03395,2.03415,2.0339,2.03395,86900000.0
2008-07-16 20:50:00,2.03395,2.0345,2.0339,2.03445,99700000.0
2008-07-16 20:51:00,2.03445,2.03465,2.0341,2.03455,278500000.0
2008-07-16 20:52:00,2.03455,2.0349,2.03445,2.03455,263100000.0
2008-07-16 20:53:00,2.0346,2.0347,2.03425,2.03425,339600000.0
2008-07-16 20:54:00,2.03425,2.0351,2.03385,2.035,247100000.0
2008-07-16 20:55:00,2.0349,2.03525,2.03475,2.03475,183900000.0
2008-07-16 20:56:00,2.03475,2.0348,2.03445,2.03445,208300000.0
2008-07-16 20:57:00,2.0345,2.0351,2.0343,2.0351,182400000.0
2008-07-16 20:58:00,2.03515,2.03575,2.03505,2.03505,288800000.0
2008-07-16 20:59:00,2.03505,2.03505,2.03415,2.03425,316800000.0
2008-07-16 21:00:00,2.03425,2.0347,2.03425,2.0344,195100000.0
2008-07-16 21:01:00,2.03435,2.0347,2.03415,2.03425,106600000.0
2008-07-16 21:02:00,2.03425,2.03475,2.03425,2.0345,94200000.0
2008-07-16 21:03:00,2.0345,2.0348,2.03435,2.0347,163900000.0
2008-07-16 21:04:00,2.03475,2.0349,2.03455,2.03465,165100000.0
2008-07-16 21:05:00,2.03465,2.03485,2.0345,2.0346,172700000.0
2008-07-16 21:06:00,2.0348,2.03485,2.03355,2.03355,247200000.0
2008-07-16 21:07:00,2.0336,2.0338,2.0336,2.03365,194700000.0
2008-07-16 21:08:00,2.0337,2.0337,2.0329,2.03305,216600000.0
2008-07-16 21:09:00,2.03295,2.0332,2.03285,2.03285,219700000.0
2008-07-16 21:10:00,2.03285,2.033,2.03265,2.03285,190700000.0
2008-07-16 21:11:00,2.03285,2.033,2.03245,2.0328,150300000.0
2008-07-16 21:12:00,2.03285,2.03315,2.03275,2.03315,59900000.0
2008-07-16 21:13:00,2.0332,2.0333,2.03315,2.0332,27400000.0
2008-07-16 21:14:00,2.03335,2.03335,2.03295,2.03295,39900000.0
2008-07-16 21:15:00,2.033,2.0333,2.03285,2.0333,127700000.0
2008-07-16 21:16:00,2.0333,2.0334,2.0331,2.03325,77300000.0
2008-07-16 21:17:00,2.03325,2.03325,2.0324,2.03245,145900000.0
2008-07-16 21:18:00,2.03255,2.03295,2.03245,2.03265,133700000.0
2008-07-16 21:19:00,2.0327,2.03315,2.03255,2.033,162100000.0
2008-07-16 21:20:00,2.033,2.03365,2.03285,2.03315,197600000.0
2008-07-16 21:21:00,2.03315,2.03315,2.0328,2.0329,126800000.0
2008-07-16 21:22:00,2.0329,2.0332,2.0329,2.0329,115500000.0
2008-07-16 21:23:00,2.0329,2.03325,2.0329,2.0332,54500000.0
2008-07-16 21:24:00,2.0332,2.0332,2.03295,2.03295,63600000.0
2008-07-16 21:25:00,2.03305,2.03305,2.03285,2.03285,37600000.0
2008-07-16 21:26:00,2.0329,2.0332,2.03285,2.03315,68900000.0
2008-07-16 21:27:00,2.0333,2.03375,2.03315,2.03365,94600000.0
2008-07-16 21:28:00,2.0336,2.03405,2.03345,2.034,177500000.0
2008-07-16 21:29:00,2.034,2.034,2.03355,2.03375,122900000.0
2008-07-16 21:30:00,2.0338,2.03415,2.03375,2.03395,109300000.0
2008-07-16 21:31:00,2.03405,2.0341,2.03375,2.03375,86900000.0
2008-07-16 21:32:00,2.0338,2.03415,2.0337,2.0337,85300000.0
2008-07-16 21:33:00,2.0337,2.0337,2.03315,2.03345,87100000.0
2008-07-16 21:34:00,2.0336,2.0338,2.0333,2.03345,122900000.0
2008-07-16 21:35:00,2.03365,2.03435,2.03365,2.03385,70300000.0
2008-07-16 21:36:00,2.03385,2.0346,2.03375,2.0346,105800000.0
2008-07-16 21:37:00,2.0346,2.0349,2.03435,2.03445,55900000.0
2008-07-16 21:38:00,2.03445,2.0345,2.03435,2.0345,20000000.0
2008-07-16 21:39:00,2.03445,2.0345,2.03435,2.03435,56000000.0
2008-07-16 21:40:00,2.0343,2.03455,2.03425,2.03445,68900000.0
2008-07-16 21:41:00,2.03445,2.0349,2.03435,2.0346,116200000.0
2008-07-16 21:42:00,2.0346,2.03475,2.03435,2.03465,83100000.0
2008-07-16 21:43:00,2.03465,2.03525,2.03465,2.03525,82900000.0
2008-07-16 21:44:00,2.0351,2.03525,2.03425,2.03425,112300000.0
2008-07-16 21:45:00,2.03425,2.0344,2.03415,2.03425,96300000.0
2008-07-16 21:46:00,2.03425,2.03425,2.03375,2.03375,141000000.0
2008-07-16 21:47:00,2.03385,2.03395,2.03365,2.0337,67800000.0
2008-07-16 21:48:00,2.03365,2.03375,2.03365,2.03365,249700000.0
2008-07-16 21:49:00,2.03365,2.03365,2.03345,2.03345,18000000.0
2008-07-16 21:50:00,2.03345,2.03375,2.03345,2.0336,70200000.0
2008-07-16 21:51:00,2.0336,2.03375,2.0336,2.03375,60500000.0
2008-07-16 21:52:00,2.0338,2.03425,2.0338,2.03405,57200000.0
2008-07-16 21:53:00,2.03405,2.0342,2.03395,2.03405,60100000.0
2008-07-16 21:54:00,2.03405,2.0343,2.0339,2.0342,98200000.0
2008-07-16 21:55:00,2.0341,2.03435,2.034,2.03405,76800000.0
2008-07-16 21:56:00,2.03405,2.0341,2.03365,2.0339,76500000.0
2008-07-16 21:57:00,2.0339,2.0342,2.03375,2.03375,92300000.0
2008-07-16 21:58:00,2.03375,2.03385,2.03375,2.03375,18200000.0
2008-07-16 21:59:00,2.03375,2.03425,2.03375,2.03405,57800000.0
2008-07-16 22:00:00,2.03405,2.03425,2.03395,2.03405,10000000.0
2008-07-16 22:01:00,2.03395,2.0344,2.03385,2.0343,65900000.0
2008-07-16 22:02:00,2.03435,2.03465,2.03415,2.0344,135600000.0
2008-07-16 22:03:00,2.0344,2.0346,2.03375,2.03375,162800000.0
2008-07-16 22:04:00,2.03375,2.0342,2.03375,2.034,133100000.0
2008-07-16 22:05:00,2.0341,2.03435,2.03395,2.03415,123300000.0
2008-07-16 22:06:00,2.03415,2.0344,2.03415,2.0343,117100000.0
2008-07-16 22:07:00,2.0343,2.035,2.0343,2.035,71400000.0
2008-07-16 22:08:00,2.03495,2.03505,2.03475,2.03475,238300000.0
2008-07-16 22:09:00,2.03475,2.0349,2.03425,2.03435,85700000.0
2008-07-16 22:10:00,2.03435,2.03465,2.03435,2.03455,113700000.0
2008-07-16 22:11:00,2.03455,2.03455,2.0343,2.0344,26500000.0
2008-07-16 22:12:00,2.0344,2.0344,2.03415,2.03415,60300000.0
2008-07-16 22:13:00,2.03415,2.03425,2.0341,2.0341,33500000.0
2008-07-16 22:14:00,2.0342,2.03425,2.03405,2.03415,26200000.0
2008-07-16 22:15:00,2.03415,2.03425,2.03405,2.03415,62000000.0
2008-07-16 22:16:00,2.03415,2.03425,2.03415,2.0342,19000000.0
2008-07-16 22:17:00,2.03415,2.03425,2.03415,2.03415,14000000.0
2008-07-16 22:18:00,2.03415,2.03415,2.03415,2.03415,6700000.0
2008-07-16 22:19:00,2.03415,2.03425,2.034,2.03405,64500000.0
2008-07-16 22:20:00,2.03415,2.03415,2.03415,2.03415,7000000.0
2008-07-16 22:21:00,2.03405,2.03405,2.03395,2.03395,25800000.0
2008-07-16 22:22:00,2.03395,2.03425,2.0338,2.03425,98300000.0
2008-07-16 22:23:00,2.03435,2.03445,2.03415,2.03445,17000000.0
2008-07-16 22:24:00,2.03455,2.03455,2.03445,2.03445,22000000.0
2008-07-16 22:25:00,2.03435,2.03435,2.03415,2.03425,24000000.0
2008-07-16 22:26:00,2.03415,2.03435,2.03415,2.03415,44300000.0
2008-07-16 22:27:00,2.03415,2.0344,2.03405,2.0344,35500000.0
2008-07-16 22:28:00,2.0343,2.0343,2.034,2.034,19800000.0
2008-07-16 22:29:00,2.034,2.03425,2.034,2.03425,10000000.0
2008-07-16 22:30:00,2.03415,2.03425,2.03395,2.03395,45300000.0
2008-07-16 22:31:00,2.03395,2.03405,2.03395,2.03405,25500000.0
2008-07-16 22:32:00,2.03405,2.03405,2.03395,2.03405,66600000.0
2008-07-16 22:33:00,2.03405,2.03405,2.03395,2.03405,31600000.0
2008-07-16 22:34:00,2.03395,2.0341,2.03385,2.0341,43900000.0
2008-07-16 22:35:00,2.0341,2.03415,2.03405,2.03415,22400000.0
2008-07-16 22:36:00,2.03405,2.03405,2.03405,2.03405,21400000.0
2008-07-16 22:37:00,2.034,2.03405,2.03395,2.03405,36800000.0
2008-07-16 22:38:00,2.03405,2.03405,2.03395,2.03395,63900000.0
2008-07-16 22:39:00,2.03395,2.03395,2.03395,2.03395,42900000.0
2008-07-16 22:40:00,2.03395,2.03405,2.03395,2.034,28000000.0
2008-07-16 22:41:00,2.034,2.03405,2.03395,2.034,21300000.0
2008-07-16 22:42:00,2.034,2.034,2.03395,2.03395,48800000.0
2008-07-16 22:43:00,2.034,2.03405,2.034,2.03405,47200000.0
2008-07-16 22:44:00,2.03405,2.0341,2.03405,2.0341,21600000.0
2008-07-16 22:45:00,2.03405,2.03405,2.03405,2.03405,50700000.0
2008-07-16 22:46:00,2.03405,2.03425,2.03395,2.03425,58500000.0
2008-07-16 22:47:00,2.03425,2.03435,2.03425,2.03425,29700000.0
2008-07-16 22:48:00,2.0343,2.03455,2.0343,2.03435,50800000.0
2008-07-16 22:49:00,2.03435,2.03435,2.0343,2.0343,34100000.0
2008-07-16 22:50:00,2.0343,2.0343,2.03395,2.03415,47600000.0
2008-07-16 22:51:00,2.03415,2.0342,2.034,2.0342,113800000.0
2008-07-16 22:52:00,2.0342,2.0342,2.03385,2.0341,68300000.0
2008-07-16 22:53:00,2.0341,2.0342,2.0341,2.0341,18800000.0
2008-07-16 22:54:00,2.0341,2.03415,2.03385,2.03385,69800000.0
2008-07-16 22:55:00,2.03385,2.034,2.03375,2.03385,57100000.0
2008-07-16 22:56:00,2.03385,2.03385,2.0337,2.03375,69600000.0
2008-07-16 22:57:00,2.03375,2.0338,2.0334,2.03375,71700000.0
2008-07-16 22:58:00,2.03375,2.03375,2.0335,2.0335,16400000.0
2008-07-16 22:59:00,2.03375,2.03375,2.03345,2.03365,10000000.0
2008-07-16 23:00:00,2.0334,2.0335,2.0319,2.0319,30400000.0
2008-07-16 23:01:00,2.0333,2.0333,2.0319,2.0329,44100000.0
2008-07-16 23:02:00,2.0329,2.0329,2.0319,2.0319,13400000.0
2008-07-16 23:03:00,2.0319,2.0319,2.0319,2.0319,1300000.0
2008-07-16 23:04:00,2.0321,2.0324,2.03176,2.0322,53100000.0
2008-07-16 23:05:00,2.03205,2.03278,2.03203,2.03221,81200000.0
2008-07-16 23:06:00,2.0316,2.0318,2.0316,2.0318,2300000.0
2008-07-16 23:07:00,2.0318,2.0318,2.0318,2.0318,1000000.0
2008-07-16 23:08:00,2.0313,2.0313,2.0313,2.0313,1000000.0
2008-07-16 23:09:00,2.0315,2.0318,2.0315,2.0318,6300000.0
2008-07-16 23:10:00,2.03245,2.03255,2.03235,2.03245,7300000.0
2008-07-16 23:11:00,2.03231,2.03266,2.03205,2.03205,84100000.0
2008-07-16 23:12:00,2.03235,2.03245,2.0323,2.0323,8400000.0
2008-07-16 23:13:00,2.0322,2.03245,2.0322,2.03245,26700000.0
2008-07-16 23:14:00,2.0325,2.0325,2.03235,2.03235,6800000.0
2008-07-16 23:15:00,2.03235,2.03235,2.0323,2.0323,6800000.0
2008-07-16 23:16:00,2.03235,2.0325,2.03235,2.0325,16000000.0
2008-07-16 23:17:00,2.0325,2.03305,2.0325,2.03295,8400000.0
2008-07-16 23:18:00,2.03275,2.03275,2.03255,2.03275,13400000.0
2008-07-16 23:19:00,2.03275,2.03285,2.03275,2.03285,8000000.0
2008-07-16 23:20:00,2.03255,2.03295,2.03235,2.03295,50600000.0
2008-07-16 23:21:00,2.03305,2.0332,2.03305,2.03315,9000000.0
2008-07-16 23:22:00,2.03315,2.03345,2.0323,2.03345,80400000.0
2008-07-16 23:23:00,2.03345,2.03345,2.03305,2.03335,28400000.0
2008-07-16 23:24:00,2.03335,2.03335,2.03305,2.0333,34000000.0
2008-07-16 23:25:00,2.0332,2.03335,2.03315,2.03335,20200000.0
2008-07-16 23:26:00,2.03335,2.03335,2.03325,2.03325,13000000.0
2008-07-16 23:27:00,2.03325,2.03325,2.03305,2.03305,13800000.0
2008-07-16 23:28:00,2.0331,2.03335,2.0331,2.03335,13200000.0
2008-07-16 23:29:00,2.03315,2.03325,2.03315,2.0332,19200000.0
2008-07-16 23:30:00,2.0332,2.03325,2.0332,2.03325,18200000.0
2008-07-16 23:31:00,2.0329,2.03325,2.03265,2.0327,65000000.0
2008-07-16 23:32:00,2.0328,2.03305,2.03255,2.03275,60800000.0
2008-07-16 23:33:00,2.0328,2.03295,2.0326,2.03275,38400000.0
2008-07-16 23:34:00,2.03265,2.0332,2.03265,2.03295,80000000.0
2008-07-16 23:35:00,2.03305,2.03305,2.0328,2.0328,16000000.0
2008-07-16 23:36:00,2.03275,2.0328,2.0327,2.0328,22400000.0
2008-07-16 23:37:00,2.03275,2.0328,2.03275,2.0328,6400000.0
2008-07-16 23:38:00,2.03265,2.03265,2.03218,2.03226,61600000.0
2008-07-16 23:39:00,2.03258,2.03258,2.03202,2.03251,27100000.0
2008-07-16 23:40:00,2.0329,2.0329,2.0329,2.0329,3200000.0
2008-07-16 23:41:00,2.0328,2.0328,2.03275,2.03275,9600000.0
2008-07-16 23:42:00,2.0327,2.0327,2.0325,2.0325,12800000.0
2008-07-16 23:43:00,2.03285,2.03285,2.03285,2.03285,7700000.0
2008-07-16 23:44:00,2.03285,2.03285,2.03255,2.03255,7400000.0
2008-07-16 23:45:00,2.03245,2.03245,2.03235,2.03245,9600000.0
2008-07-16 23:46:00,2.0324,2.03285,2.03235,2.0326,17800000.0
2008-07-16 23:47:00,2.03235,2.03235,2.03225,2.0323,9600000.0
2008-07-16 23:48:00,2.03235,2.03255,2.03225,2.03245,28800000.0
2008-07-16 23:49:00,2.03235,2.03245,2.03225,2.03245,22400000.0
2008-07-16 23:50:00,2.03275,2.03275,2.03275,2.03275,1000000.0
2008-07-16 23:51:00,2.03245,2.03255,2.03245,2.03255,6400000.0
2008-07-16 23:52:00,2.03231,2.03257,2.03231,2.03257,45700000.0
2008-07-16 23:53:00,2.0326,2.03275,2.03255,2.03255,13800000.0
2008-07-16 23:54:00,2.0326,2.03265,2.03255,2.0326,16000000.0
2008-07-16 23:55:00,2.03275,2.03285,2.0326,2.0326,9600000.0
2008-07-16 23:56:00,2.03265,2.0327,2.03265,2.0327,6400000.0
2008-07-16 23:57:00,2.03265,2.03315,2.03265,2.03315,19200000.0
2008-07-16 23:58:00,2.0332,2.0334,2.03305,2.03325,48000000.0
2008-07-16 23:59:00,2.03325,2.03335,2.03325,2.03335,5000000.0
2008-07-17 00:00:00,2.03325,2.03335,2.03325,2.03335,12200000.0
2008-07-17 00:01:00,2.03335,2.03355,2.03335,2.0335,28800000.0
2008-07-17 00:02:00,2.0335,2.0343,2.0334,2.03415,96300000.0
2008-07-17 00:03:00,2.03385,2.03405,2.03385,2.03405,60900000.0
2008-07-17 00:04:00,2.0341,2.03415,2.03375,2.03395,62100000.0
2008-07-17 00:05:00,2.03405,2.03435,2.03405,2.03425,21000000.0
2008-07-17 00:06:00,2.03425,2.03425,2.03415,2.03415,16900000.0
2008-07-17 00:07:00,2.03415,2.03415,2.03405,2.03405,13400000.0
2008-07-17 00:08:00,2.03405,2.03405,2.03355,2.0336,61200000.0
2008-07-17 00:09:00,2.03365,2.03365,2.0335,2.0335,19200000.0
2008-07-17 00:10:00,2.03365,2.03425,2.0336,2.03395,69200000.0
2008-07-17 00:11:00,2.03395,2.03405,2.03385,2.0339,16200000.0
2008-07-17 00:12:00,2.03385,2.03405,2.03385,2.03395,32900000.0
2008-07-17 00:13:00,2.03405,2.03405,2.03385,2.03385,18800000.0
2008-07-17 00:14:00,2.0339,2.034,2.03375,2.03395,61800000.0
2008-07-17 00:15:00,2.03395,2.03395,2.03365,2.03375,67600000.0
2008-07-17 00:16:00,2.03375,2.03395,2.0337,2.03395,24500000.0
2008-07-17 00:17:00,2.0338,2.03395,2.0338,2.03395,10400000.0
2008-07-17 00:18:00,2.03395,2.03395,2.0336,2.0336,62600000.0
2008-07-17 00:19:00,2.03365,2.0337,2.0336,2.0336,35700000.0
2008-07-17 00:20:00,2.0337,2.03395,2.0337,2.03395,10200000.0
2008-07-17 00:21:00,2.03395,2.03395,2.0337,2.03375,14800000.0
2008-07-17 00:22:00,2.03375,2.03375,2.0336,2.0336,16000000.0
2008-07-17 00:23:00,2.0336,2.0337,2.0336,2.0337,16000000.0
2008-07-17 00:24:00,2.03365,2.0337,2.0336,2.0336,12800000.0
2008-07-17 00:25:00,2.03355,2.03385,2.0334,2.0334,59900000.0
2008-07-17 00:26:00,2.03385,2.03385,2.03385,2.03385,6000000.0
2008-07-17 00:27:00,2.03345,2.03405,2.03345,2.03405,12700000.0
2008-07-17 00:28:00,2.03415,2.03415,2.03365,2.03405,13400000.0
2008-07-17 00:29:00,2.03405,2.03415,2.03395,2.03405,22400000.0
2008-07-17 00:30:00,2.03435,2.0347,2.0341,2.03465,94900000.0
2008-07-17 00:31:00,2.03475,2.03525,2.03465,2.03485,145000000.0
2008-07-17 00:32:00,2.03485,2.03485,2.0346,2.0346,16800000.0
2008-07-17 00:33:00,2.03465,2.0348,2.03445,2.03445,79600000.0
2008-07-17 00:34:00,2.0344,2.0348,2.0344,2.0348,57600000.0
2008-07-17 00:35:00,2.0348,2.0356,2.03445,2.03525,210000000.0
2008-07-17 00:36:00,2.03525,2.03555,2.03515,2.03555,88900000.0
2008-07-17 00:37:00,2.0355,2.03605,2.035,2.03525,100500000.0
2008-07-17 00:38:00,2.03525,2.0353,2.03475,2.0353,96500000.0
2008-07-17 00:39:00,2.0349,2.0353,2.03445,2.03475,135600000.0
2008-07-17 00:40:00,2.0348,2.0353,2.03435,2.0347,103600000.0
2008-07-17 00:41:00,2.0347,2.0348,2.0344,2.03455,63000000.0
2008-07-17 00:42:00,2.03445,2.0345,2.03425,2.03435,89000000.0
2008-07-17 00:43:00,2.0344,2.0345,2.0343,2.0344,32000000.0
2008-07-17 00:44:00,2.03425,2.03455,2.03425,2.0343,41700000.0
2008-07-17 00:45:00,2.0343,2.0343,2.03415,2.03415,30800000.0
2008-07-17 00:46:00,2.03415,2.03415,2.03355,2.03355,27700000.0
2008-07-17 00:47:00,2.03355,2.03355,2.03335,2.03335,14000000.0
2008-07-17 00:48:00,2.03335,2.03345,2.03335,2.03345,8500000.0
2008-07-17 00:49:00,2.03335,2.03355,2.03335,2.03355,19700000.0
2008-07-17 00:50:00,2.03365,2.03375,2.03365,2.03365,6000000.0
2008-07-17 00:51:00,2.03355,2.03355,2.03355,2.03355,2000000.0
2008-07-17 00:52:00,2.0335,2.03355,2.0335,2.03355,13800000.0
2008-07-17 00:53:00,2.03355,2.03355,2.03335,2.03345,7000000.0
2008-07-17 00:54:00,2.0334,2.0334,2.0334,2.0334,3200000.0
2008-07-17 00:55:00,2.03345,2.0338,2.03345,2.0337,29800000.0
2008-07-17 00:56:00,2.03365,2.03395,2.03365,2.03375,43900000.0
2008-07-17 00:57:00,2.03385,2.03385,2.03375,2.03375,3000000.0
2008-07-17 00:58:00,2.03375,2.03385,2.0335,2.03385,42100000.0
2008-07-17 00:59:00,2.03385,2.03385,2.0336,2.0336,24400000.0
2008-07-17 01:00:00,2.0336,2.03395,2.0336,2.0337,92000000.0
2008-07-17 01:01:00,2.0338,2.03415,2.0337,2.03415,89800000.0
2008-07-17 01:02:00,2.03405,2.03415,2.0337,2.0337,23500000.0
2008-07-17 01:03:00,2.03395,2.03395,2.03395,2.03395,14400000.0
2008-07-17 01:04:00,2.03395,2.03415,2.03395,2.03395,15400000.0
2008-07-17 01:05:00,2.03395,2.03395,2.03395,2.03395,3000000.0
2008-07-17 01:06:00,2.03395,2.03395,2.03395,2.03395,5000000.0
2008-07-17 01:07:00,2.03395,2.03395,2.03345,2.03375,128800000.0
2008-07-17 01:08:00,2.03375,2.03375,2.0336,2.0336,74200000.0
2008-07-17 01:09:00,2.03375,2.03395,2.03375,2.03395,56200000.0
2008-07-17 01:10:00,2.03415,2.03435,2.034,2.03435,14200000.0
2008-07-17 01:11:00,2.03425,2.0344,2.03405,2.03415,55600000.0
2008-07-17 01:12:00,2.03415,2.0345,2.03405,2.03405,59300000.0
2008-07-17 01:13:00,2.03405,2.0347,2.03395,2.0343,124700000.0
2008-07-17 01:14:00,2.0343,2.03435,2.0343,2.03435,6400000.0
2008-07-17 01:15:00,2.03435,2.0346,2.03435,2.0345,35100000.0
2008-07-17 01:16:00,2.03465,2.0347,2.034,2.0343,106800000.0
2008-07-17 01:17:00,2.03435,2.03465,2.03425,2.03425,33000000.0
2008-07-17 01:18:00,2.03425,2.0344,2.0341,2.0344,45800000.0
2008-07-17 01:19:00,2.0342,2.03455,2.0342,2.03455,32000000.0
2008-07-17 01:20:00,2.0345,2.03455,2.03425,2.03425,23900000.0
2008-07-17 01:21:00,2.0342,2.03455,2.0342,2.03455,6400000.0
2008-07-17 01:22:00,2.03455,2.0347,2.03445,2.0346,32000000.0
2008-07-17 01:23:00,2.03435,2.03455,2.03415,2.03415,28900000.0
2008-07-17 01:24:00,2.0341,2.03495,2.0341,2.03475,35800000.0
2008-07-17 01:25:00,2.03475,2.03475,2.03305,2.03305,45800000.0
2008-07-17 01:26:00,2.03315,2.03325,2.03295,2.03305,58300000.0
2008-07-17 01:27:00,2.03305,2.0334,2.03235,2.03335,123900000.0
2008-07-17 01:28:00,2.03335,2.03335,2.03265,2.03285,87900000.0
2008-07-17 01:29:00,2.0328,2.03355,2.03265,2.03355,52500000.0
2008-07-17 01:30:00,2.03335,2.034,2.03335,2.03395,96100000.0
2008-07-17 01:31:00,2.03395,2.03415,2.0334,2.03415,83000000.0
2008-07-17 01:32:00,2.0342,2.03425,2.03355,2.03355,45200000.0
2008-07-17 01:33:00,2.03355,2.03355,2.03325,2.03325,62200000.0
2008-07-17 01:34:00,2.03325,2.03335,2.03325,2.03335,64600000.0
2008-07-17 01:35:00,2.03335,2.03335,2.03325,2.03325,23700000.0
2008-07-17 01:36:00,2.03325,2.03345,2.03325,2.03335,37800000.0
2008-07-17 01:37:00,2.0334,2.03345,2.03335,2.03335,13300000.0
2008-07-17 01:38:00,2.03335,2.03385,2.03335,2.03385,22200000.0
2008-07-17 01:39:00,2.0337,2.0337,2.03345,2.03365,36100000.0
2008-07-17 01:40:00,2.03365,2.03365,2.03305,2.03325,34100000.0
2008-07-17 01:41:00,2.03315,2.0335,2.03305,2.03345,112000000.0
2008-07-17 01:42:00,2.03345,2.0335,2.0331,2.0334,85500000.0
2008-07-17 01:43:00,2.0334,2.03345,2.03315,2.03345,25600000.0
2008-07-17 01:44:00,2.03335,2.034,2.0333,2.03385,46600000.0
2008-07-17 01:45:00,2.03385,2.03395,2.03365,2.03395,38800000.0
2008-07-17 01:46:00,2.03425,2.0343,2.03415,2.03425,31500000.0
2008-07-17 01:47:00,2.03425,2.03425,2.0342,2.0342,6200000.0
2008-07-17 01:48:00,2.03415,2.03425,2.034,2.0341,57500000.0
2008-07-17 01:49:00,2.0341,2.0341,2.034,2.034,22200000.0
2008-07-17 01:50:00,2.034,2.0342,2.034,2.0342,14100000.0
2008-07-17 01:51:00,2.0342,2.0343,2.0342,2.0343,35300000.0
2008-07-17 01:52:00,2.0343,2.0345,2.0343,2.03435,35800000.0
2008-07-17 01:53:00,2.03435,2.0344,2.03425,2.03425,24900000.0
2008-07-17 01:54:00,2.03425,2.03425,2.03415,2.03415,33700000.0
2008-07-17 01:55:00,2.03415,2.03435,2.03415,2.03425,30100000.0
2008-07-17 01:56:00,2.03425,2.03445,2.03425,2.03435,14000000.0
2008-07-17 01:57:00,2.03425,2.03425,2.03425,2.03425,4000000.0
2008-07-17 01:58:00,2.0341,2.03455,2.0341,2.03435,15800000.0
2008-07-17 01:59:00,2.03435,2.03445,2.0343,2.0343,33000000.0
2008-07-17 02:00:00,2.0343,2.03445,2.03425,2.0344,83500000.0
2008-07-17 02:01:00,2.03445,2.035,2.0343,2.03475,120700000.0
2008-07-17 02:02:00,2.03485,2.03485,2.03445,2.0346,54700000.0
2008-07-17 02:03:00,2.03465,2.03575,2.03455,2.0355,101500000.0
2008-07-17 02:04:00,2.03555,2.03595,2.0352,2.0357,270800000.0
2008-07-17 02:05:00,2.03565,2.0357,2.03515,2.03545,110600000.0
2008-07-17 02:06:00,2.0354,2.0354,2.03525,2.0353,46500000.0
2008-07-17 02:07:00,2.0353,2.03555,2.0352,2.0354,99400000.0
2008-07-17 02:08:00,2.03535,2.03555,2.0351,2.0351,90900000.0
2008-07-17 02:09:00,2.0351,2.03545,2.03505,2.03505,113800000.0
2008-07-17 02:10:00,2.0351,2.0352,2.03505,2.03505,97100000.0
2008-07-17 02:11:00,2.03505,2.0351,2.03445,2.0346,166300000.0
2008-07-17 02:12:00,2.03455,2.0347,2.03455,2.0347,33400000.0
2008-07-17 02:13:00,2.0347,2.0347,2.03425,2.03445,111200000.0
2008-07-17 02:14:00,2.0344,2.03465,2.03435,2.0346,83300000.0
2008-07-17 02:15:00,2.03455,2.0349,2.0344,2.03465,131200000.0
2008-07-17 02:16:00,2.0346,2.035,2.03435,2.03455,147000000.0
2008-07-17 02:17:00,2.0345,2.0346,2.03425,2.03425,75800000.0
2008-07-17 02:18:00,2.03425,2.03425,2.0339,2.034,57800000.0
2008-07-17 02:19:00,2.0339,2.0342,2.0339,2.03405,79400000.0
2008-07-17 02:20:00,2.03405,2.0342,2.0339,2.03395,80700000.0
2008-07-17 02:21:00,2.03395,2.03435,2.0339,2.0343,139700000.0
2008-07-17 02:22:00,2.0342,2.0343,2.03415,2.0343,25600000.0
2008-07-17 02:23:00,2.03435,2.03475,2.03425,2.0346,80200000.0
2008-07-17 02:24:00,2.03475,2.03475,2.0344,2.0344,30100000.0
2008-07-17 02:25:00,2.0344,2.03475,2.03435,2.03475,54400000.0
2008-07-17 02:26:00,2.0347,2.0347,2.03445,2.03455,53200000.0
2008-07-17 02:27:00,2.03455,2.03465,2.03455,2.03465,57300000.0
2008-07-17 02:28:00,2.0346,2.03465,2.03445,2.03465,39700000.0
2008-07-17 02:29:00,2.03465,2.03465,2.03455,2.03455,43400000.0
2008-07-17 02:30:00,2.03465,2.03475,2.03455,2.03455,66300000.0
2008-07-17 02:31:00,2.03445,2.0345,2.03415,2.0342,99100000.0
2008-07-17 02:32:00,2.03415,2.03425,2.0341,2.03425,17300000.0
2008-07-17 02:33:00,2.03425,2.0345,2.0341,2.0342,112000000.0
2008-07-17 02:34:00,2.0343,2.0343,2.03335,2.03375,146100000.0
2008-07-17 02:35:00,2.0337,2.03375,2.0332,2.03325,138000000.0
2008-07-17 02:36:00,2.03325,2.0334,2.03305,2.03305,103200000.0
2008-07-17 02:37:00,2.03315,2.03325,2.03315,2.03325,59000000.0
2008-07-17 02:38:00,2.03325,2.03325,2.03225,2.03265,127100000.0
2008-07-17 02:39:00,2.03265,2.0331,2.03265,2.03305,71400000.0
2008-07-17 02:40:00,2.03295,2.0332,2.03295,2.0332,61200000.0
2008-07-17 02:41:00,2.0332,2.0333,2.03305,2.03315,78900000.0
2008-07-17 02:42:00,2.0331,2.03335,2.0331,2.03315,67100000.0
2008-07-17 02:43:00,2.03315,2.0332,2.0328,2.0329,96200000.0
2008-07-17 02:44:00,2.0329,2.033,2.03265,2.03285,86100000.0
2008-07-17 02:45:00,2.0329,2.03295,2.03275,2.03275,106300000.0
2008-07-17 02:46:00,2.03275,2.03295,2.0327,2.03295,49900000.0
2008-07-17 02:47:00,2.03285,2.03295,2.03265,2.03275,150500000.0
2008-07-17 02:48:00,2.03275,2.0328,2.0327,2.03275,37500000.0
2008-07-17 02:49:00,2.03275,2.03275,2.03275,2.03275,5000000.0
2008-07-17 02:50:00,2.03275,2.03285,2.03275,2.03275,11600000.0
2008-07-17 02:51:00,2.03275,2.033,2.03275,2.0329,100200000.0
2008-07-17 02:52:00,2.0329,2.0329,2.03275,2.0329,59500000.0
2008-07-17 02:53:00,2.03295,2.033,2.03265,2.03275,69600000.0
2008-07-17 02:54:00,2.03275,2.03295,2.03275,2.03295,45400000.0
2008-07-17 02:55:00,2.03295,2.03305,2.03275,2.03275,28700000.0
2008-07-17 02:56:00,2.03275,2.03275,2.03275,2.03275,8700000.0
2008-07-17 02:57:00,2.03275,2.03275,2.0326,2.03265,52200000.0
2008-07-17 02:58:00,2.03265,2.03295,2.03255,2.03265,23800000.0
2008-07-17 02:59:00,2.03255,2.03255,2.03245,2.03245,36400000.0
2008-07-17 03:00:00,2.03245,2.03245,2.03225,2.0323,59700000.0
2008-07-17 03:01:00,2.0323,2.03235,2.0323,2.03235,33100000.0
2008-07-17 03:02:00,2.03235,2.0324,2.032,2.03215,61000000.0
2008-07-17 03:03:00,2.03215,2.03245,2.03205,2.03245,30300000.0
2008-07-17 03:04:00,2.03245,2.0326,2.03235,2.03245,6000000.0
2008-07-17 03:05:00,2.03235,2.03265,2.03235,2.03265,12000000.0
2008-07-17 03:06:00,2.03275,2.03275,2.03265,2.03265,15000000.0
2008-07-17 03:07:00,2.03265,2.03265,2.03235,2.0324,10700000.0
2008-07-17 03:08:00,2.03245,2.03255,2.03235,2.03245,22000000.0
2008-07-17 03:09:00,2.03245,2.03245,2.03185,2.03205,156300000.0
2008-07-17 03:10:00,2.03205,2.03255,2.0314,2.0315,419400000.0
2008-07-17 03:11:00,2.0315,2.03205,2.0315,2.03155,52000000.0
2008-07-17 03:12:00,2.03155,2.03185,2.03155,2.03185,16000000.0
2008-07-17 03:13:00,2.0318,2.03235,2.0318,2.0319,51800000.0
2008-07-17 03:14:00,2.0319,2.03225,2.03185,2.03205,35100000.0
2008-07-17 03:15:00,2.03205,2.03245,2.03205,2.03225,28000000.0
2008-07-17 03:16:00,2.03225,2.03255,2.03225,2.03235,15000000.0
2008-07-17 03:17:00,2.03225,2.03225,2.03225,2.03225,1000000.0
2008-07-17 03:18:00,2.0321,2.03245,2.0321,2.03245,34400000.0
2008-07-17 03:19:00,2.03245,2.03245,2.03235,2.03235,16000000.0
2008-07-17 03:20:00,2.03235,2.03235,2.03225,2.03225,14000000.0
2008-07-17 03:21:00,2.032,2.03205,2.03195,2.03195,103400000.0
2008-07-17 03:22:00,2.03195,2.03205,2.03175,2.03185,80900000.0
2008-07-17 03:23:00,2.0319,2.0319,2.03175,2.03175,62900000.0
2008-07-17 03:24:00,2.03175,2.03185,2.03165,2.03185,20200000.0
2008-07-17 03:25:00,2.03175,2.03175,2.03175,2.03175,18000000.0
2008-07-17 03:26:00,2.03175,2.03175,2.0314,2.03145,207100000.0
2008-07-17 03:27:00,2.03145,2.03185,2.031,2.0317,247700000.0
2008-07-17 03:28:00,2.0318,2.032,2.0317,2.0318,222900000.0
2008-07-17 03:29:00,2.0318,2.0319,2.0316,2.0319,116700000.0
2008-07-17 03:30:00,2.0319,2.03225,2.03185,2.03225,139100000.0
2008-07-17 03:31:00,2.03235,2.0325,2.03205,2.0322,191800000.0
2008-07-17 03:32:00,2.0322,2.0324,2.0321,2.0322,87800000.0
2008-07-17 03:33:00,2.03225,2.03225,2.0322,2.03225,23800000.0
2008-07-17 03:34:00,2.03225,2.03255,2.03215,2.03255,154700000.0
2008-07-17 03:35:00,2.03255,2.0331,2.03245,2.03285,119400000.0
2008-07-17 03:36:00,2.03285,2.03285,2.03275,2.03275,18000000.0
2008-07-17 03:37:00,2.03275,2.03275,2.03235,2.03235,27000000.0
2008-07-17 03:38:00,2.03235,2.03255,2.03225,2.03225,29500000.0
2008-07-17 03:39:00,2.03225,2.03225,2.03215,2.03215,15400000.0
2008-07-17 03:40:00,2.03215,2.03245,2.03215,2.03225,30700000.0
2008-07-17 03:41:00,2.03235,2.03245,2.03215,2.03225,48500000.0
2008-07-17 03:42:00,2.03225,2.03245,2.03215,2.03215,42200000.0
2008-07-17 03:43:00,2.03215,2.03225,2.03185,2.0319,78100000.0
2008-07-17 03:44:00,2.03185,2.03195,2.03145,2.0315,91700000.0
2008-07-17 03:45:00,2.03135,2.03135,2.03095,2.03135,47600000.0
2008-07-17 03:46:00,2.03135,2.03135,2.03105,2.0311,103200000.0
2008-07-17 03:47:00,2.03115,2.0315,2.03115,2.0315,63500000.0
2008-07-17 03:48:00,2.0315,2.0316,2.0312,2.03145,140900000.0
2008-07-17 03:49:00,2.03145,2.0316,2.03145,2.03155,91800000.0
2008-07-17 03:50:00,2.03155,2.0317,2.0314,2.03155,105800000.0
2008-07-17 03:51:00,2.03145,2.03155,2.0313,2.03135,122300000.0
2008-07-17 03:52:00,2.03145,2.0317,2.03125,2.03135,113300000.0
2008-07-17 03:53:00,2.0314,2.03175,2.03135,2.03175,116600000.0
2008-07-17 03:54:00,2.03175,2.03195,2.03155,2.03165,138600000.0
2008-07-17 03:55:00,2.03165,2.03185,2.03145,2.0316,101100000.0
2008-07-17 03:56:00,2.0316,2.0316,2.03105,2.03105,190400000.0
2008-07-17 03:57:00,2.03115,2.0313,2.03095,2.03105,83200000.0
2008-07-17 03:58:00,2.03105,2.03115,2.03095,2.03095,26600000.0
2008-07-17 03:59:00,2.03095,2.03105,2.03085,2.03095,45700000.0
2008-07-17 04:00:00,2.03095,2.03105,2.03095,2.03095,55200000.0
2008-07-17 04:01:00,2.031,2.031,2.03085,2.0309,96000000.0
2008-07-17 04:02:00,2.03085,2.03115,2.03085,2.03115,32500000.0
2008-07-17 04:03:00,2.03115,2.03145,2.03105,2.03115,126600000.0
2008-07-17 04:04:00,2.03115,2.03145,2.03115,2.03135,95800000.0
2008-07-17 04:05:00,2.03135,2.03135,2.03115,2.0313,79200000.0
2008-07-17 04:06:00,2.0313,2.0313,2.03105,2.03115,47400000.0
2008-07-17 04:07:00,2.03115,2.03115,2.03095,2.03095,39800000.0
2008-07-17 04:08:00,2.03095,2.03125,2.03095,2.03105,41200000.0
2008-07-17 04:09:00,2.03105,2.03115,2.03105,2.03115,17700000.0
2008-07-17 04:10:00,2.03105,2.0314,2.03105,2.03135,66800000.0
2008-07-17 04:11:00,2.03135,2.03145,2.03105,2.03135,169100000.0
2008-07-17 04:12:00,2.03135,2.0317,2.0312,2.03125,152500000.0
2008-07-17 04:13:00,2.03125,2.0314,2.03105,2.03125,152900000.0
2008-07-17 04:14:00,2.0313,2.0313,2.0311,2.0311,86700000.0
2008-07-17 04:15:00,2.03115,2.03125,2.0311,2.03115,89800000.0
2008-07-17 04:16:00,2.03115,2.0313,2.03105,2.03105,39300000.0
2008-07-17 04:17:00,2.0311,2.0313,2.0311,2.0313,65800000.0
2008-07-17 04:18:00,2.0312,2.0316,2.03115,2.03145,58800000.0
2008-07-17 04:19:00,2.03155,2.0319,2.03115,2.0312,121600000.0
2008-07-17 04:20:00,2.03125,2.03155,2.0311,2.0311,113200000.0
2008-07-17 04:21:00,2.03125,2.0314,2.03115,2.03115,72600000.0
2008-07-17 04:22:00,2.0312,2.03165,2.0312,2.03155,50400000.0
2008-07-17 04:23:00,2.03155,2.0316,2.03145,2.03145,24900000.0
2008-07-17 04:24:00,2.03155,2.03155,2.03135,2.03155,13400000.0
2008-07-17 04:25:00,2.03155,2.03155,2.03125,2.03145,53300000.0
2008-07-17 04:26:00,2.03145,2.03165,2.03105,2.03105,107900000.0
2008-07-17 04:27:00,2.03105,2.03105,2.03075,2.0308,62800000.0
2008-07-17 04:28:00,2.0308,2.0311,2.03065,2.03085,87800000.0
2008-07-17 04:29:00,2.03085,2.03095,2.03065,2.0308,117000000.0
2008-07-17 04:30:00,2.0308,2.0308,2.03065,2.03065,68600000.0
2008-07-17 04:31:00,2.03055,2.0306,2.03005,2.03015,81400000.0
2008-07-17 04:32:00,2.03015,2.03035,2.03005,2.03025,26900000.0
2008-07-17 04:33:00,2.03025,2.03035,2.03025,2.03035,38800000.0
2008-07-17 04:34:00,2.03035,2.03035,2.0301,2.03025,12900000.0
2008-07-17 04:35:00,2.03025,2.03055,2.03025,2.03055,45200000.0
2008-07-17 04:36:00,2.03065,2.03085,2.03065,2.03085,21000000.0
2008-07-17 04:37:00,2.03075,2.0308,2.03025,2.03045,122300000.0
2008-07-17 04:38:00,2.0305,2.03095,2.0303,2.03085,63800000.0
2008-07-17 04:39:00,2.03095,2.03115,2.03095,2.03115,46300000.0
2008-07-17 04:40:00,2.03115,2.0313,2.03115,2.03125,59300000.0
2008-07-17 04:41:00,2.03125,2.03125,2.03125,2.03125,16800000.0
2008-07-17 04:42:00,2.03125,2.03135,2.0312,2.03125,29500000.0
2008-07-17 04:43:00,2.0313,2.0316,2.03125,2.03125,33900000.0
2008-07-17 04:44:00,2.03135,2.03135,2.03115,2.0313,56600000.0
2008-07-17 04:45:00,2.0313,2.0313,2.0311,2.0313,90400000.0
2008-07-17 04:46:00,2.0313,2.0313,2.03115,2.0313,19900000.0
2008-07-17 04:47:00,2.0313,2.0313,2.0312,2.0312,17500000.0
2008-07-17 04:48:00,2.03115,2.0312,2.031,2.03105,16500000.0
2008-07-17 04:49:00,2.03105,2.03105,2.03085,2.03105,39900000.0
2008-07-17 04:50:00,2.03105,2.03105,2.0305,2.03105,71300000.0
2008-07-17 04:51:00,2.03105,2.0312,2.0309,2.03095,79800000.0
2008-07-17 04:52:00,2.03095,2.03095,2.03075,2.03075,52900000.0
2008-07-17 04:53:00,2.0308,2.03085,2.03025,2.0303,69800000.0
2008-07-17 04:54:00,2.03035,2.0305,2.03025,2.03045,107800000.0
2008-07-17 04:55:00,2.0305,2.03105,2.03035,2.03035,55100000.0
2008-07-17 04:56:00,2.03035,2.03105,2.03035,2.031,35500000.0
2008-07-17 04:57:00,2.031,2.0311,2.03055,2.03075,141700000.0
2008-07-17 04:58:00,2.03065,2.03085,2.03055,2.03055,31900000.0
2008-07-17 04:59:00,2.03045,2.03045,2.03025,2.0304,22700000.0
2008-07-17 05:00:00,2.03035,2.03035,2.03015,2.03015,45500000.0
2008-07-17 05:01:00,2.03015,2.03045,2.03015,2.0304,35800000.0
2008-07-17 05:02:00,2.0304,2.03055,2.0302,2.03045,72900000.0
2008-07-17 05:03:00,2.03055,2.03085,2.03055,2.03085,25000000.0
2008-07-17 05:04:00,2.03085,2.0311,2.03065,2.03065,31200000.0
2008-07-17 05:05:00,2.03065,2.03105,2.03065,2.03085,50500000.0
2008-07-17 05:06:00,2.03085,2.0309,2.03065,2.03065,54100000.0
2008-07-17 05:07:00,2.03065,2.03095,2.03065,2.03085,61400000.0
2008-07-17 05:08:00,2.03085,2.03085,2.03085,2.03085,3700000.0
2008-07-17 05:09:00,2.03085,2.03085,2.03045,2.0308,57500000.0
2008-07-17 05:10:00,2.03075,2.0308,2.03045,2.0308,74000000.0
2008-07-17 05:11:00,2.0308,2.0308,2.0305,2.0308,41800000.0
2008-07-17 05:12:00,2.0308,2.0308,2.0308,2.0308,3700000.0
2008-07-17 05:13:00,2.0308,2.0308,2.0305,2.0305,21000000.0
2008-07-17 05:14:00,2.03045,2.03065,2.03045,2.03065,78300000.0
2008-07-17 05:15:00,2.03065,2.031,2.03065,2.0308,85100000.0
2008-07-17 05:16:00,2.0308,2.03085,2.0308,2.03085,12100000.0
2008-07-17 05:17:00,2.0309,2.03135,2.03085,2.03125,108000000.0
2008-07-17 05:18:00,2.03125,2.03145,2.03115,2.03135,61100000.0
2008-07-17 05:19:00,2.03125,2.03125,2.03125,2.03125,10700000.0
2008-07-17 05:20:00,2.03125,2.03165,2.0311,2.03145,123900000.0
2008-07-17 05:21:00,2.03155,2.03165,2.0313,2.03155,355200000.0
2008-07-17 05:22:00,2.03155,2.03155,2.0314,2.0314,57400000.0
2008-07-17 05:23:00,2.0314,2.03175,2.03125,2.03125,305800000.0
2008-07-17 05:24:00,2.03125,2.0314,2.03085,2.03125,191100000.0
2008-07-17 05:25:00,2.03125,2.0316,2.0305,2.03075,181400000.0
2008-07-17 05:26:00,2.03065,2.03085,2.0305,2.03075,128300000.0
2008-07-17 05:27:00,2.03075,2.03075,2.0305,2.0305,28000000.0
2008-07-17 05:28:00,2.0306,2.03075,2.0306,2.03075,53200000.0
2008-07-17 05:29:00,2.03075,2.0308,2.03065,2.03065,12800000.0
2008-07-17 05:30:00,2.03065,2.03085,2.03065,2.03075,95100000.0
2008-07-17 05:31:00,2.03065,2.03075,2.0305,2.03075,46700000.0
2008-07-17 05:32:00,2.0308,2.0308,2.0306,2.0306,31800000.0
2008-07-17 05:33:00,2.03065,2.0307,2.0306,2.0306,30800000.0
2008-07-17 05:34:00,2.0307,2.0307,2.03055,2.03065,42900000.0
2008-07-17 05:35:00,2.03075,2.03105,2.03075,2.03105,249900000.0
2008-07-17 05:36:00,2.03095,2.03105,2.03075,2.03095,698500000.0
2008-07-17 05:37:00,2.03085,2.03095,2.03055,2.03075,152300000.0
2008-07-17 05:38:00,2.0308,2.03085,2.0308,2.03085,9400000.0
2008-07-17 05:39:00,2.03085,2.0309,2.03085,2.0309,4700000.0
2008-07-17 05:40:00,2.0309,2.0309,2.03085,2.0309,19000000.0
2008-07-17 05:41:00,2.0309,2.0309,2.03075,2.03075,45600000.0
2008-07-17 05:42:00,2.03085,2.03105,2.0307,2.03105,90300000.0
2008-07-17 05:43:00,2.03105,2.0311,2.03075,2.03085,107300000.0
2008-07-17 05:44:00,2.0309,2.0311,2.0308,2.03095,78700000.0
2008-07-17 05:45:00,2.03095,2.031,2.0308,2.031,61400000.0
2008-07-17 05:46:00,2.031,2.031,2.03075,2.0308,49500000.0
2008-07-17 05:47:00,2.0308,2.03105,2.0308,2.031,46600000.0
2008-07-17 05:48:00,2.031,2.03145,2.0307,2.03145,85800000.0
2008-07-17 05:49:00,2.03125,2.03135,2.031,2.03125,74100000.0
2008-07-17 05:50:00,2.0313,2.0315,2.0311,2.03125,100900000.0
2008-07-17 05:51:00,2.03125,2.0314,2.0312,2.03125,35000000.0
2008-07-17 05:52:00,2.03125,2.0314,2.03125,2.03125,55400000.0
2008-07-17 05:53:00,2.0312,2.03125,2.0312,2.03125,28100000.0
2008-07-17 05:54:00,2.03125,2.0315,2.03105,2.0315,131700000.0
2008-07-17 05:55:00,2.0315,2.03155,2.0312,2.03155,183000000.0
2008-07-17 05:56:00,2.03155,2.0316,2.0315,2.03155,18500000.0
2008-07-17 05:57:00,2.0316,2.03175,2.0316,2.03175,328400000.0
2008-07-17 05:58:00,2.03175,2.03175,2.0316,2.03165,68500000.0
2008-07-17 05:59:00,2.03165,2.03165,2.0314,2.0314,21100000.0
2008-07-17 06:00:00,2.0314,2.0314,2.0313,2.0314,32300000.0
2008-07-17 06:01:00,2.0313,2.03135,2.0311,2.03115,52900000.0
2008-07-17 06:02:00,2.03115,2.03115,2.03095,2.03095,22700000.0
2008-07-17 06:03:00,2.031,2.03135,2.031,2.03115,78900000.0
2008-07-17 06:04:00,2.03115,2.0315,2.03115,2.03145,112500000.0
2008-07-17 06:05:00,2.03145,2.03145,2.0314,2.03145,32600000.0
2008-07-17 06:06:00,2.03145,2.03145,2.03125,2.03125,61600000.0
2008-07-17 06:07:00,2.03125,2.0313,2.03115,2.03125,45900000.0
2008-07-17 06:08:00,2.03125,2.03125,2.03105,2.03115,40900000.0
2008-07-17 06:09:00,2.03125,2.03125,2.03085,2.031,96800000.0
2008-07-17 06:10:00,2.03105,2.03125,2.03105,2.03125,35300000.0
2008-07-17 06:11:00,2.03125,2.03155,2.03125,2.03155,60200000.0
2008-07-17 06:12:00,2.0315,2.03155,2.03145,2.03145,30600000.0
2008-07-17 06:13:00,2.03145,2.0315,2.03135,2.03135,23100000.0
2008-07-17 06:14:00,2.03135,2.03135,2.0312,2.03125,32200000.0
2008-07-17 06:15:00,2.03125,2.0313,2.031,2.031,62200000.0
2008-07-17 06:16:00,2.031,2.031,2.03095,2.03095,10600000.0
2008-07-17 06:17:00,2.031,2.03105,2.031,2.031,23700000.0
2008-07-17 06:18:00,2.03115,2.03115,2.031,2.031,29100000.0
2008-07-17 06:19:00,2.031,2.031,2.03095,2.03095,10600000.0
2008-07-17 06:20:00,2.031,2.03155,2.031,2.03155,78500000.0
2008-07-17 06:21:00,2.03155,2.0316,2.0313,2.0314,86800000.0
2008-07-17 06:22:00,2.0314,2.03145,2.03135,2.03145,33800000.0
2008-07-17 06:23:00,2.03145,2.03145,2.03115,2.03145,97700000.0
2008-07-17 06:24:00,2.03145,2.03165,2.03135,2.03135,83900000.0
2008-07-17 06:25:00,2.03135,2.03155,2.0312,2.03125,70100000.0
2008-07-17 06:26:00,2.03125,2.03125,2.0311,2.0312,55100000.0
2008-07-17 06:27:00,2.0312,2.03125,2.0312,2.0312,34400000.0
2008-07-17 06:28:00,2.0312,2.0312,2.03105,2.03105,26200000.0
2008-07-17 06:29:00,2.03105,2.03115,2.03095,2.03115,34000000.0
2008-07-17 06:30:00,2.0312,2.03165,2.031,2.03165,97600000.0
2008-07-17 06:31:00,2.03165,2.0318,2.0316,2.0316,35900000.0
2008-07-17 06:32:00,2.03155,2.03185,2.03155,2.0318,59800000.0
2008-07-17 06:33:00,2.0318,2.0318,2.03155,2.03175,123900000.0
2008-07-17 06:34:00,2.03175,2.0318,2.03165,2.0317,45400000.0
2008-07-17 06:35:00,2.0316,2.03195,2.03155,2.03185,65200000.0
2008-07-17 06:36:00,2.0319,2.03195,2.03185,2.03185,42600000.0
2008-07-17 06:37:00,2.03185,2.03185,2.03175,2.0318,32900000.0
2008-07-17 06:38:00,2.0318,2.0318,2.03175,2.0318,39400000.0
2008-07-17 06:39:00,2.0318,2.0318,2.03175,2.0318,15000000.0
2008-07-17 06:40:00,2.03175,2.03195,2.03175,2.03185,90900000.0
2008-07-17 06:41:00,2.0319,2.03215,2.03175,2.03175,205200000.0
2008-07-17 06:42:00,2.03175,2.03195,2.03165,2.03165,108300000.0
2008-07-17 06:43:00,2.03165,2.03165,2.03135,2.0314,107300000.0
2008-07-17 06:44:00,2.0314,2.0315,2.0314,2.03145,48600000.0
2008-07-17 06:45:00,2.03145,2.03165,2.03145,2.03145,112800000.0
2008-07-17 06:46:00,2.03145,2.0316,2.0314,2.0316,60800000.0
2008-07-17 06:47:00,2.0316,2.0316,2.03105,2.03105,80900000.0
2008-07-17 06:48:00,2.03105,2.03115,2.03055,2.03085,125400000.0
2008-07-17 06:49:00,2.03085,2.03095,2.0302,2.0303,192400000.0
2008-07-17 06:50:00,2.0303,2.03115,2.0301,2.03085,115500000.0
2008-07-17 06:51:00,2.03085,2.03115,2.03065,2.03095,47800000.0
2008-07-17 06:52:00,2.0308,2.03085,2.03075,2.03075,15100000.0
2008-07-17 06:53:00,2.0306,2.0306,2.0305,2.0305,48300000.0
2008-07-17 06:54:00,2.0305,2.03085,2.0305,2.03085,50100000.0
2008-07-17 06:55:00,2.0308,2.0308,2.03075,2.0308,22000000.0
2008-07-17 06:56:00,2.03075,2.03075,2.03025,2.03045,98400000.0
2008-07-17 06:57:00,2.03045,2.03055,2.03045,2.03055,12400000.0
2008-07-17 06:58:00,2.03035,2.03065,2.03035,2.03065,46700000.0
2008-07-17 06:59:00,2.03075,2.03075,2.03065,2.03065,15700000.0
2008-07-17 07:00:00,2.03065,2.03075,2.03065,2.03075,94600000.0
2008-07-17 07:01:00,2.03075,2.03075,2.03065,2.03065,48700000.0
2008-07-17 07:02:00,2.0303,2.03075,2.0303,2.03075,49000000.0
2008-07-17 07:03:00,2.03075,2.03085,2.03075,2.03085,14700000.0
2008-07-17 07:04:00,2.03085,2.03085,2.03065,2.03065,41000000.0
2008-07-17 07:05:00,2.03055,2.03065,2.03055,2.03065,21000000.0
2008-07-17 07:06:00,2.0306,2.03085,2.0306,2.03065,72600000.0
2008-07-17 07:07:00,2.03065,2.03075,2.03055,2.03055,110700000.0
2008-07-17 07:08:00,2.03055,2.03085,2.03045,2.03045,47500000.0
2008-07-17 07:09:00,2.0305,2.03065,2.03045,2.03055,62100000.0
2008-07-17 07:10:00,2.03065,2.0307,2.03055,2.03055,42800000.0
2008-07-17 07:11:00,2.03055,2.0306,2.0304,2.0305,71300000.0
2008-07-17 07:12:00,2.03055,2.0306,2.03035,2.03055,88100000.0
2008-07-17 07:13:00,2.03045,2.0306,2.03035,2.03055,34700000.0
2008-07-17 07:14:00,2.03055,2.03065,2.03045,2.03065,21000000.0
2008-07-17 07:15:00,2.03065,2.03065,2.03055,2.03055,10000000.0
2008-07-17 07:16:00,2.03035,2.03055,2.03035,2.03055,20000000.0
2008-07-17 07:17:00,2.03065,2.0309,2.03065,2.0309,3000000.0
2008-07-17 07:18:00,2.03095,2.031,2.03065,2.03075,223100000.0
2008-07-17 07:19:00,2.03075,2.03075,2.03045,2.03055,73300000.0
2008-07-17 07:20:00,2.03055,2.03075,2.0303,2.03035,70200000.0
2008-07-17 07:21:00,2.03035,2.03065,2.03025,2.03035,96400000.0
2008-07-17 07:22:00,2.03045,2.0311,2.03035,2.0305,132500000.0
2008-07-17 07:23:00,2.0305,2.0305,2.03035,2.03035,38800000.0
2008-07-17 07:24:00,2.0303,2.0304,2.0301,2.0301,34000000.0
2008-07-17 07:25:00,2.03005,2.03015,2.02995,2.03005,58600000.0
2008-07-17 07:26:00,2.02995,2.03005,2.02985,2.0299,25100000.0
2008-07-17 07:27:00,2.0299,2.02995,2.0297,2.02985,51400000.0
2008-07-17 07:28:00,2.02975,2.02975,2.02945,2.02955,43600000.0
2008-07-17 07:29:00,2.02955,2.02965,2.02955,2.02965,44800000.0
2008-07-17 07:30:00,2.02945,2.02975,2.02935,2.02975,113400000.0
2008-07-17 07:31:00,2.02975,2.03005,2.02975,2.02985,55500000.0
2008-07-17 07:32:00,2.02985,2.0299,2.02975,2.02985,48400000.0
2008-07-17 07:33:00,2.02985,2.03035,2.02985,2.03025,106300000.0
2008-07-17 07:34:00,2.03025,2.03025,2.03005,2.03015,51100000.0
2008-07-17 07:35:00,2.03015,2.03095,2.03005,2.03075,119900000.0
2008-07-17 07:36:00,2.03075,2.03075,2.0302,2.03045,13700000.0
2008-07-17 07:37:00,2.03055,2.03075,2.03025,2.03055,20000000.0
2008-07-17 07:38:00,2.03055,2.0307,2.03045,2.03045,59600000.0
2008-07-17 07:39:00,2.03045,2.0308,2.03025,2.03055,82200000.0
2008-07-17 07:40:00,2.03055,2.03075,2.0305,2.03075,65300000.0
2008-07-17 07:41:00,2.03075,2.0308,2.03055,2.0306,76600000.0
2008-07-17 07:42:00,2.0306,2.0307,2.03045,2.03045,55100000.0
2008-07-17 07:43:00,2.03045,2.03045,2.03015,2.03025,25100000.0
2008-07-17 07:44:00,2.03015,2.03025,2.03005,2.03025,12600000.0
2008-07-17 07:45:00,2.03025,2.03045,2.03005,2.03025,23100000.0
2008-07-17 07:46:00,2.03025,2.03075,2.03025,2.03045,35700000.0
2008-07-17 07:47:00,2.03065,2.03075,2.03055,2.03075,52600000.0
2008-07-17 07:48:00,2.03075,2.03095,2.03055,2.0308,86300000.0
2008-07-17 07:49:00,2.0309,2.03105,2.03055,2.03085,128600000.0
2008-07-17 07:50:00,2.0308,2.0311,2.0308,2.031,171500000.0
2008-07-17 07:51:00,2.0309,2.03115,2.0309,2.03105,147400000.0
2008-07-17 07:52:00,2.03105,2.0311,2.03085,2.031,83700000.0
2008-07-17 07:53:00,2.031,2.03105,2.0308,2.03095,74200000.0
2008-07-17 07:54:00,2.031,2.031,2.0304,2.0304,87100000.0
2008-07-17 07:55:00,2.03045,2.0306,2.03035,2.03055,147000000.0
2008-07-17 07:56:00,2.0305,2.0305,2.0302,2.03025,74600000.0
2008-07-17 07:57:00,2.03025,2.0304,2.03005,2.03025,32200000.0
2008-07-17 07:58:00,2.0303,2.0303,2.03,2.03,64100000.0
2008-07-17 07:59:00,2.03,2.0302,2.02985,2.02985,107900000.0
2008-07-17 08:00:00,2.02985,2.0301,2.02965,2.0301,155900000.0
2008-07-17 08:01:00,2.03025,2.03035,2.03,2.03,250900000.0
2008-07-17 08:02:00,2.03,2.031,2.03,2.031,107200000.0
2008-07-17 08:03:00,2.031,2.031,2.0303,2.0306,47200000.0
2008-07-17 08:04:00,2.0308,2.03145,2.0308,2.0313,130100000.0
2008-07-17 08:05:00,2.0313,2.0314,2.0313,2.0314,46000000.0
2008-07-17 08:06:00,2.0314,2.03175,2.03115,2.0317,54100000.0
2008-07-17 08:07:00,2.0317,2.03195,2.03075,2.03125,218100000.0
2008-07-17 08:08:00,2.0312,2.0316,2.03095,2.03135,271100000.0
2008-07-17 08:09:00,2.03135,2.0316,2.03095,2.0311,312200000.0
2008-07-17 08:10:00,2.0311,2.0314,2.0305,2.0305,151600000.0
2008-07-17 08:11:00,2.03045,2.0311,2.03025,2.031,160200000.0
2008-07-17 08:12:00,2.031,2.031,2.03025,2.03055,182900000.0
2008-07-17 08:13:00,2.03055,2.03165,2.03055,2.0313,261900000.0
2008-07-17 08:14:00,2.03125,2.03125,2.0308,2.0312,144900000.0
2008-07-17 08:15:00,2.03095,2.03235,2.03095,2.03235,261400000.0
2008-07-17 08:16:00,2.03235,2.0325,2.03205,2.03235,393600000.0
2008-07-17 08:17:00,2.03235,2.0332,2.0323,2.03265,401900000.0
2008-07-17 08:18:00,2.03275,2.03305,2.03235,2.03285,192600000.0
2008-07-17 08:19:00,2.03305,2.03335,2.0329,2.03325,223600000.0
2008-07-17 08:20:00,2.03325,2.0334,2.03225,2.03225,207400000.0
2008-07-17 08:21:00,2.03225,2.03245,2.03155,2.03245,191300000.0
2008-07-17 08:22:00,2.03245,2.03275,2.03215,2.03215,141100000.0
2008-07-17 08:23:00,2.03215,2.03265,2.03205,2.03235,201000000.0
2008-07-17 08:24:00,2.03235,2.03265,2.0323,2.03235,140200000.0
2008-07-17 08:25:00,2.03235,2.0329,2.0323,2.03275,302500000.0
2008-07-17 08:26:00,2.03275,2.03305,2.03235,2.0326,268800000.0
2008-07-17 08:27:00,2.0326,2.033,2.03205,2.0326,206200000.0
2008-07-17 08:28:00,2.03265,2.033,2.0323,2.0325,295900000.0
2008-07-17 08:29:00,2.0325,2.03295,2.03245,2.0326,355400000.0
2008-07-17 08:30:00,2.03265,2.0329,2.0322,2.0325,403400000.0
2008-07-17 08:31:00,2.0325,2.03325,2.0325,2.033,243200000.0
2008-07-17 08:32:00,2.033,2.0332,2.0329,2.033,145100000.0
2008-07-17 08:33:00,2.033,2.0332,2.0328,2.0332,234900000.0
2008-07-17 08:34:00,2.0333,2.0334,2.0328,2.03295,259600000.0
2008-07-17 08:35:00,2.03295,2.0331,2.03245,2.0325,247100000.0
2008-07-17 08:36:00,2.0325,2.0331,2.03245,2.0326,256500000.0
2008-07-17 08:37:00,2.03255,2.0329,2.03235,2.0327,280000000.0
2008-07-17 08:38:00,2.03265,2.0329,2.0326,2.03285,170800000.0
2008-07-17 08:39:00,2.03285,2.03295,2.0326,2.03285,226900000.0
2008-07-17 08:40:00,2.03285,2.03285,2.03225,2.0324,405700000.0
2008-07-17 08:41:00,2.0324,2.0327,2.03225,2.03255,268800000.0
2008-07-17 08:42:00,2.03255,2.0326,2.03195,2.03205,376500000.0
2008-07-17 08:43:00,2.03205,2.03225,2.0318,2.0318,336200000.0
2008-07-17 08:44:00,2.0318,2.03195,2.03155,2.0317,361800000.0
2008-07-17 08:45:00,2.0317,2.0318,2.0316,2.03165,215600000.0
2008-07-17 08:46:00,2.03165,2.03165,2.0314,2.03145,236200000.0
2008-07-17 08:47:00,2.03145,2.03145,2.03085,2.03115,247900000.0
2008-07-17 08:48:00,2.03115,2.0318,2.03115,2.0315,305800000.0
2008-07-17 08:49:00,2.03155,2.03195,2.03095,2.03115,354100000.0
2008-07-17 08:50:00,2.0311,2.03165,2.031,2.03105,343600000.0
2008-07-17 08:51:00,2.03105,2.0312,2.03065,2.0312,404700000.0
2008-07-17 08:52:00,2.0311,2.0325,2.0311,2.03235,273100000.0
2008-07-17 08:53:00,2.03235,2.03255,2.0318,2.0321,216700000.0
2008-07-17 08:54:00,2.032,2.03245,2.03195,2.03205,295700000.0
2008-07-17 08:55:00,2.03215,2.03215,2.0319,2.0319,109800000.0
2008-07-17 08:56:00,2.03195,2.03215,2.0309,2.0318,294300000.0
2008-07-17 08:57:00,2.0318,2.0322,2.03125,2.03135,363900000.0
2008-07-17 08:58:00,2.03135,2.0324,2.03105,2.03205,323000000.0
2008-07-17 08:59:00,2.03205,2.03245,2.03185,2.032,245300000.0
2008-07-17 09:00:00,2.032,2.0327,2.032,2.03265,250000000.0
2008-07-17 09:01:00,2.03265,2.0327,2.03165,2.0317,392200000.0
2008-07-17 09:02:00,2.0319,2.03195,2.03135,2.0314,243100000.0
2008-07-17 09:03:00,2.0314,2.03165,2.03125,2.03125,228900000.0
2008-07-17 09:04:00,2.03125,2.032,2.0311,2.03165,95600000.0
2008-07-17 09:05:00,2.03165,2.0321,2.031,2.0318,172700000.0
2008-07-17 09:06:00,2.0318,2.032,2.03135,2.0314,92800000.0
2008-07-17 09:07:00,2.0313,2.03175,2.0312,2.0315,74600000.0
2008-07-17 09:08:00,2.0314,2.0326,2.0314,2.0319,113600000.0
2008-07-17 09:09:00,2.0319,2.033,2.0319,2.033,104300000.0
2008-07-17 09:10:00,2.03305,2.0331,2.03225,2.03265,138800000.0
2008-07-17 09:11:00,2.03265,2.0331,2.0324,2.033,78300000.0
2008-07-17 09:12:00,2.033,2.0337,2.033,2.0334,114900000.0
2008-07-17 09:13:00,2.03325,2.03375,2.033,2.03305,128600000.0
2008-07-17 09:14:00,2.03315,2.0332,2.0325,2.0328,119600000.0
2008-07-17 09:15:00,2.03275,2.03285,2.03225,2.03225,168600000.0
2008-07-17 09:16:00,2.03225,2.03285,2.03215,2.03235,101100000.0
2008-07-17 09:17:00,2.03235,2.03275,2.03235,2.03275,119600000.0
2008-07-17 09:18:00,2.03275,2.0331,2.0324,2.03285,87000000.0
2008-07-17 09:19:00,2.03285,2.03345,2.03285,2.03315,68000000.0
2008-07-17 09:20:00,2.03325,2.0337,2.03325,2.03355,85100000.0
2008-07-17 09:21:00,2.03335,2.03385,2.0332,2.03375,62900000.0
2008-07-17 09:22:00,2.0337,2.0337,2.03335,2.0335,58000000.0
2008-07-17 09:23:00,2.03345,2.03345,2.0331,2.0332,67400000.0
2008-07-17 09:24:00,2.0332,2.03325,2.03285,2.03325,69700000.0
2008-07-17 09:25:00,2.0333,2.0333,2.0328,2.0332,138800000.0
2008-07-17 09:26:00,2.0332,2.03345,2.033,2.033,66100000.0
2008-07-17 09:27:00,2.033,2.03325,2.0327,2.03285,40700000.0
2008-07-17 09:28:00,2.0328,2.03295,2.03235,2.0326,136600000.0
2008-07-17 09:29:00,2.0327,2.03295,2.03195,2.03265,162500000.0
2008-07-17 09:30:00,2.03265,2.0327,2.03215,2.0324,117700000.0
2008-07-17 09:31:00,2.0324,2.0325,2.03165,2.03175,150500000.0
2008-07-17 09:32:00,2.03165,2.032,2.0313,2.03135,92500000.0
2008-07-17 09:33:00,2.0313,2.0316,2.0312,2.03145,70800000.0
2008-07-17 09:34:00,2.03135,2.03165,2.0312,2.03165,149100000.0
2008-07-17 09:35:00,2.03165,2.032,2.03155,2.0319,79400000.0
2008-07-17 09:36:00,2.0319,2.0321,2.0317,2.0318,68800000.0
2008-07-17 09:37:00,2.03175,2.0323,2.03175,2.03215,102000000.0
2008-07-17 09:38:00,2.03215,2.03235,2.03215,2.03215,44400000.0
2008-07-17 09:39:00,2.03215,2.0327,2.03195,2.0327,91600000.0
2008-07-17 09:40:00,2.0326,2.03295,2.0325,2.03275,96600000.0
2008-07-17 09:41:00,2.0327,2.0329,2.03255,2.03265,72000000.0
2008-07-17 09:42:00,2.03265,2.0333,2.03265,2.0333,126900000.0
2008-07-17 09:43:00,2.0332,2.0335,2.033,2.033,79000000.0
2008-07-17 09:44:00,2.033,2.0335,2.0329,2.0333,109200000.0
2008-07-17 09:45:00,2.0333,2.0337,2.033,2.033,76200000.0
2008-07-17 09:46:00,2.0329,2.0336,2.0329,2.0334,105800000.0
2008-07-17 09:47:00,2.0333,2.0335,2.0328,2.033,83500000.0
2008-07-17 09:48:00,2.033,2.0332,2.0329,2.0331,102600000.0
2008-07-17 09:49:00,2.033,2.0334,2.0329,2.0333,75600000.0
2008-07-17 09:50:00,2.0333,2.0334,2.0329,2.0331,56400000.0
2008-07-17 09:51:00,2.0331,2.0333,2.03275,2.03325,78700000.0
2008-07-17 09:52:00,2.03345,2.0337,2.0332,2.0333,91200000.0
2008-07-17 09:53:00,2.0333,2.03345,2.0331,2.03325,124700000.0
2008-07-17 09:54:00,2.0333,2.0333,2.03235,2.0324,94800000.0
2008-07-17 09:55:00,2.0324,2.03245,2.03225,2.0323,89200000.0
2008-07-17 09:56:00,2.0323,2.03265,2.0323,2.03245,94500000.0
2008-07-17 09:57:00,2.03255,2.0329,2.0325,2.0328,125300000.0
2008-07-17 09:58:00,2.0329,2.0329,2.0326,2.0326,67800000.0
2008-07-17 09:59:00,2.0326,2.033,2.0326,2.03275,114900000.0
2008-07-17 10:00:00,2.03275,2.0331,2.03255,2.0327,137100000.0
2008-07-17 10:01:00,2.0327,2.0333,2.03265,2.033,139500000.0
2008-07-17 10:02:00,2.03255,2.0329,2.03245,2.0325,62700000.0
2008-07-17 10:03:00,2.0325,2.03315,2.0325,2.03305,79100000.0
2008-07-17 10:04:00,2.0329,2.03315,2.03275,2.03305,76900000.0
2008-07-17 10:05:00,2.03305,2.03315,2.03265,2.03275,80800000.0
2008-07-17 10:06:00,2.03275,2.03295,2.03265,2.03295,51000000.0
2008-07-17 10:07:00,2.03285,2.03305,2.03285,2.03295,56000000.0
2008-07-17 10:08:00,2.03305,2.03305,2.0326,2.0327,40200000.0
2008-07-17 10:09:00,2.0327,2.0327,2.03235,2.03255,63000000.0
2008-07-17 10:10:00,2.03255,2.03255,2.03145,2.03155,144100000.0
2008-07-17 10:11:00,2.03145,2.0324,2.03145,2.0324,229600000.0
2008-07-17 10:12:00,2.0324,2.0324,2.0321,2.0323,192300000.0
2008-07-17 10:13:00,2.0323,2.0326,2.03215,2.0324,204100000.0
2008-07-17 10:14:00,2.0325,2.03265,2.03205,2.03215,233500000.0
2008-07-17 10:15:00,2.03215,2.03225,2.03205,2.03215,106300000.0
2008-07-17 10:16:00,2.03215,2.03235,2.03215,2.03225,178000000.0
2008-07-17 10:17:00,2.03225,2.03245,2.03195,2.03215,228500000.0
2008-07-17 10:18:00,2.03215,2.03255,2.03195,2.03255,290900000.0
2008-07-17 10:19:00,2.0326,2.0328,2.0318,2.0319,425300000.0
2008-07-17 10:20:00,2.0319,2.03245,2.0319,2.03235,142500000.0
2008-07-17 10:21:00,2.03235,2.03235,2.03205,2.03215,93000000.0
2008-07-17 10:22:00,2.03215,2.03225,2.03175,2.03175,168400000.0
2008-07-17 10:23:00,2.03175,2.03215,2.03165,2.03215,136900000.0
2008-07-17 10:24:00,2.03215,2.03235,2.03185,2.032,112300000.0
2008-07-17 10:25:00,2.0321,2.0323,2.03205,2.03215,274300000.0
2008-07-17 10:26:00,2.03215,2.0326,2.03205,2.03225,141000000.0
2008-07-17 10:27:00,2.03215,2.03225,2.03195,2.03205,329900000.0
2008-07-17 10:28:00,2.03205,2.03225,2.03195,2.03205,272800000.0
2008-07-17 10:29:00,2.03205,2.0322,2.03175,2.03175,320100000.0
2008-07-17 10:30:00,2.03175,2.03195,2.0316,2.0319,360700000.0
2008-07-17 10:31:00,2.0319,2.03205,2.03175,2.03195,320400000.0
2008-07-17 10:32:00,2.03205,2.03205,2.03165,2.0318,335900000.0
2008-07-17 10:33:00,2.0318,2.0322,2.0317,2.03215,303200000.0
2008-07-17 10:34:00,2.03215,2.03235,2.032,2.0322,285200000.0
2008-07-17 10:35:00,2.0322,2.0322,2.0319,2.0319,305400000.0
2008-07-17 10:36:00,2.0319,2.03235,2.0319,2.03225,287800000.0
2008-07-17 10:37:00,2.03225,2.0325,2.03205,2.03215,323300000.0
2008-07-17 10:38:00,2.0323,2.0323,2.03145,2.0315,393400000.0
2008-07-17 10:39:00,2.0315,2.0316,2.0311,2.0315,310500000.0
2008-07-17 10:40:00,2.0316,2.0317,2.03105,2.03145,320400000.0
2008-07-17 10:41:00,2.0314,2.03155,2.03125,2.03145,175100000.0
2008-07-17 10:42:00,2.03145,2.03165,2.0314,2.0316,107300000.0
2008-07-17 10:43:00,2.0316,2.0318,2.03085,2.03085,372700000.0
2008-07-17 10:44:00,2.0309,2.03135,2.0308,2.03135,309300000.0
2008-07-17 10:45:00,2.03145,2.0319,2.03135,2.0318,286300000.0
2008-07-17 10:46:00,2.0318,2.0321,2.0316,2.0321,224000000.0
2008-07-17 10:47:00,2.0321,2.0323,2.03175,2.0318,274700000.0
2008-07-17 10:48:00,2.0318,2.0321,2.03155,2.03155,307100000.0
2008-07-17 10:49:00,2.03155,2.03165,2.031,2.031,425200000.0
2008-07-17 10:50:00,2.03105,2.0314,2.0308,2.031,442500000.0
2008-07-17 10:51:00,2.031,2.0314,2.03095,2.0311,470800000.0
2008-07-17 10:52:00,2.0311,2.0312,2.0307,2.03075,307500000.0
2008-07-17 10:53:00,2.03075,2.0314,2.03075,2.03125,258000000.0
2008-07-17 10:54:00,2.03125,2.0314,2.03105,2.03105,236200000.0
2008-07-17 10:55:00,2.03105,2.0312,2.03085,2.0312,177300000.0
2008-07-17 10:56:00,2.0312,2.0322,2.0312,2.0322,268200000.0
2008-07-17 10:57:00,2.0322,2.03235,2.03195,2.03215,256900000.0
2008-07-17 10:58:00,2.03215,2.0326,2.0318,2.0323,311800000.0
2008-07-17 10:59:00,2.03215,2.0323,2.0319,2.032,274800000.0
2008-07-17 11:00:00,2.032,2.03345,2.032,2.0333,387800000.0
2008-07-17 11:01:00,2.03325,2.034,2.0332,2.03365,255100000.0
2008-07-17 11:02:00,2.0336,2.03375,2.0334,2.03355,197100000.0
2008-07-17 11:03:00,2.03355,2.0338,2.03335,2.0336,255700000.0
2008-07-17 11:04:00,2.03355,2.0339,2.03345,2.03365,191900000.0
2008-07-17 11:05:00,2.03365,2.03375,2.03345,2.0335,70900000.0
2008-07-17 11:06:00,2.0335,2.03415,2.0333,2.03365,274100000.0
2008-07-17 11:07:00,2.0336,2.0343,2.0335,2.03405,309300000.0
2008-07-17 11:08:00,2.03385,2.03405,2.03375,2.0339,229600000.0
2008-07-17 11:09:00,2.034,2.0346,2.0339,2.0345,398200000.0
2008-07-17 11:10:00,2.0345,2.035,2.03445,2.0349,288600000.0
2008-07-17 11:11:00,2.0349,2.03525,2.0348,2.0352,300600000.0
2008-07-17 11:12:00,2.0352,2.0354,2.035,2.035,207300000.0
2008-07-17 11:13:00,2.0351,2.03545,2.03465,2.03465,387300000.0
2008-07-17 11:14:00,2.0347,2.0353,2.03465,2.035,313300000.0
2008-07-17 11:15:00,2.03505,2.0352,2.03475,2.0349,404200000.0
2008-07-17 11:16:00,2.03495,2.0351,2.0347,2.03505,273600000.0
2008-07-17 11:17:00,2.03505,2.0354,2.0348,2.03515,191400000.0
2008-07-17 11:18:00,2.03515,2.0357,2.03515,2.03525,247000000.0
2008-07-17 11:19:00,2.03525,2.03525,2.03485,2.03505,328000000.0
2008-07-17 11:20:00,2.03505,2.03625,2.03495,2.03615,440000000.0
2008-07-17 11:21:00,2.03615,2.03635,2.0357,2.03585,322400000.0
2008-07-17 11:22:00,2.03585,2.03665,2.03585,2.03635,428800000.0
2008-07-17 11:23:00,2.03635,2.03645,2.03565,2.0359,289600000.0
2008-07-17 11:24:00,2.0358,2.0362,2.0357,2.03595,208700000.0
2008-07-17 11:25:00,2.03595,2.03625,2.03575,2.03585,236600000.0
2008-07-17 11:26:00,2.03585,2.03605,2.03555,2.0359,152600000.0
2008-07-17 11:27:00,2.0359,2.0362,2.0359,2.0361,221500000.0
2008-07-17 11:28:00,2.03605,2.03615,2.03555,2.03565,347800000.0
2008-07-17 11:29:00,2.03565,2.0357,2.03505,2.03505,133200000.0
2008-07-17 11:30:00,2.03505,2.0354,2.03495,2.0351,323800000.0
2008-07-17 11:31:00,2.0351,2.0352,2.03435,2.0347,430100000.0
2008-07-17 11:32:00,2.0347,2.035,2.03425,2.0348,428400000.0
2008-07-17 11:33:00,2.0348,2.0348,2.0344,2.03445,454700000.0
2008-07-17 11:34:00,2.03455,2.0346,2.03405,2.0345,427600000.0
2008-07-17 11:35:00,2.0345,2.0346,2.0344,2.03445,259100000.0
2008-07-17 11:36:00,2.0346,2.03475,2.03415,2.0345,334500000.0
2008-07-17 11:37:00,2.0345,2.0345,2.03345,2.0335,420700000.0
2008-07-17 11:38:00,2.03335,2.0336,2.03315,2.03325,352700000.0
2008-07-17 11:39:00,2.03335,2.03415,2.0332,2.0339,409700000.0
2008-07-17 11:40:00,2.0339,2.0343,2.03385,2.0342,312600000.0
2008-07-17 11:41:00,2.03415,2.0344,2.0338,2.03425,367600000.0
2008-07-17 11:42:00,2.0342,2.03445,2.03395,2.0342,284600000.0
2008-07-17 11:43:00,2.0342,2.0345,2.0342,2.03445,206100000.0
2008-07-17 11:44:00,2.0344,2.03515,2.0344,2.03505,414200000.0
2008-07-17 11:45:00,2.0351,2.03525,2.03495,2.035,361700000.0
2008-07-17 11:46:00,2.035,2.0351,2.0347,2.03495,388300000.0
2008-07-17 11:47:00,2.03495,2.0354,2.03495,2.035,412400000.0
2008-07-17 11:48:00,2.035,2.03525,2.03495,2.0351,269200000.0
2008-07-17 11:49:00,2.0351,2.0352,2.03445,2.03445,420500000.0
2008-07-17 11:50:00,2.03455,2.03455,2.0342,2.03425,211300000.0
2008-07-17 11:51:00,2.0344,2.0345,2.0341,2.03425,306100000.0
2008-07-17 11:52:00,2.03425,2.0348,2.03425,2.03465,449500000.0
2008-07-17 11:53:00,2.03465,2.03485,2.0344,2.0346,270900000.0
2008-07-17 11:54:00,2.0345,2.0347,2.03395,2.03435,337200000.0
2008-07-17 11:55:00,2.03425,2.03445,2.03405,2.03425,186900000.0
2008-07-17 11:56:00,2.03435,2.0345,2.03415,2.0344,230000000.0
2008-07-17 11:57:00,2.0344,2.0353,2.03425,2.0351,270500000.0
2008-07-17 11:58:00,2.0351,2.03575,2.0351,2.03565,252800000.0
2008-07-17 11:59:00,2.03565,2.03585,2.03535,2.0355,257500000.0
2008-07-17 12:00:00,2.0355,2.0359,2.03535,2.0357,367600000.0
2008-07-17 12:01:00,2.03565,2.03575,2.03535,2.0356,201900000.0
2008-07-17 12:02:00,2.03555,2.03565,2.0352,2.03535,232500000.0
2008-07-17 12:03:00,2.03525,2.03575,2.03505,2.03525,254400000.0
2008-07-17 12:04:00,2.0353,2.0356,2.03505,2.03545,210500000.0
2008-07-17 12:05:00,2.03545,2.0358,2.03535,2.0354,254600000.0
2008-07-17 12:06:00,2.0355,2.03585,2.03535,2.0358,217000000.0
2008-07-17 12:07:00,2.03565,2.03565,2.03525,2.03545,187000000.0
2008-07-17 12:08:00,2.03535,2.03575,2.03525,2.03555,245000000.0
2008-07-17 12:09:00,2.0356,2.0358,2.03515,2.03535,231000000.0
2008-07-17 12:10:00,2.0353,2.03625,2.03525,2.036,254800000.0
2008-07-17 12:11:00,2.036,2.03605,2.035,2.03545,226000000.0
2008-07-17 12:12:00,2.03545,2.03555,2.03535,2.03555,63100000.0
2008-07-17 12:13:00,2.03565,2.0358,2.03555,2.0358,97000000.0
2008-07-17 12:14:00,2.0358,2.03605,2.03545,2.03605,237100000.0
2008-07-17 12:15:00,2.036,2.0365,2.03595,2.03635,294400000.0
2008-07-17 12:16:00,2.03645,2.03645,2.036,2.03615,200000000.0
2008-07-17 12:17:00,2.03605,2.03635,2.03605,2.0363,151900000.0
2008-07-17 12:18:00,2.0363,2.0366,2.03625,2.03645,217400000.0
2008-07-17 12:19:00,2.03645,2.0366,2.03565,2.03575,375800000.0
2008-07-17 12:20:00,2.0358,2.03595,2.0354,2.03555,248300000.0
2008-07-17 12:21:00,2.03545,2.0355,2.03505,2.03515,155000000.0
2008-07-17 12:22:00,2.0352,2.0353,2.0349,2.0349,142800000.0
2008-07-17 12:23:00,2.0349,2.03505,2.0347,2.0347,262800000.0
2008-07-17 12:24:00,2.03475,2.0353,2.03475,2.03515,284700000.0
2008-07-17 12:25:00,2.03515,2.0355,2.035,2.03515,223400000.0
2008-07-17 12:26:00,2.0352,2.03575,2.03515,2.03575,262700000.0
2008-07-17 12:27:00,2.0357,2.03665,2.03555,2.0366,255700000.0
2008-07-17 12:28:00,2.0366,2.03665,2.03595,2.03615,338800000.0
2008-07-17 12:29:00,2.03605,2.0382,2.036,2.038,162600000.0
2008-07-17 12:30:00,2.0382,2.0383,2.0371,2.0375,141100000.0
2008-07-17 12:31:00,2.0375,2.0379,2.03705,2.0376,134500000.0
2008-07-17 12:32:00,2.03765,2.0387,2.0367,2.0367,213200000.0
2008-07-17 12:33:00,2.0369,2.0381,2.0367,2.03735,179200000.0
2008-07-17 12:34:00,2.03725,2.0373,2.03635,2.03665,154000000.0
2008-07-17 12:35:00,2.03665,2.03705,2.0362,2.03705,205400000.0
2008-07-17 12:36:00,2.03705,2.0386,2.03695,2.0386,134800000.0
2008-07-17 12:37:00,2.0386,2.0391,2.03635,2.0369,246100000.0
2008-07-17 12:38:00,2.0369,2.0369,2.03615,2.03625,121300000.0
2008-07-17 12:39:00,2.03615,2.0365,2.03585,2.0364,228400000.0
2008-07-17 12:40:00,2.0364,2.0368,2.03625,2.03625,250700000.0
2008-07-17 12:41:00,2.03635,2.037,2.03605,2.03695,388100000.0
2008-07-17 12:42:00,2.03705,2.03705,2.03645,2.03695,189600000.0
2008-07-17 12:43:00,2.03695,2.03695,2.03595,2.03615,197700000.0
2008-07-17 12:44:00,2.03615,2.03705,2.03605,2.03675,259600000.0
2008-07-17 12:45:00,2.0369,2.0374,2.0366,2.0374,266200000.0
2008-07-17 12:46:00,2.0374,2.03745,2.03655,2.03675,267500000.0
2008-07-17 12:47:00,2.03675,2.03695,2.03665,2.03685,172500000.0
2008-07-17 12:48:00,2.0369,2.03725,2.03675,2.03695,200900000.0
2008-07-17 12:49:00,2.03685,2.03695,2.03665,2.03685,99500000.0
2008-07-17 12:50:00,2.03685,2.03745,2.03675,2.0372,315100000.0
2008-07-17 12:51:00,2.0374,2.03795,2.0373,2.0379,310800000.0
2008-07-17 12:52:00,2.0379,2.03875,2.03775,2.03835,379300000.0
2008-07-17 12:53:00,2.03835,2.03915,2.03835,2.03915,365900000.0
2008-07-17 12:54:00,2.03905,2.0392,2.0377,2.03805,361100000.0
2008-07-17 12:55:00,2.03795,2.0381,2.03765,2.0377,302400000.0
2008-07-17 12:56:00,2.03775,2.03775,2.0372,2.03755,107900000.0
2008-07-17 12:57:00,2.03755,2.03765,2.03725,2.0374,182100000.0
2008-07-17 12:58:00,2.0375,2.0381,2.03705,2.03785,462300000.0
2008-07-17 12:59:00,2.0379,2.03885,2.0378,2.03885,208500000.0
2008-07-17 13:00:00,2.03885,2.0397,2.0387,2.03895,181100000.0
2008-07-17 13:01:00,2.0388,2.0391,2.0382,2.0391,193800000.0
2008-07-17 13:02:00,2.0391,2.0392,2.0381,2.039,281100000.0
2008-07-17 13:03:00,2.03885,2.0392,2.0386,2.039,292300000.0
2008-07-17 13:04:00,2.039,2.03915,2.0383,2.03895,219900000.0
2008-07-17 13:05:00,2.03885,2.0389,2.0383,2.03855,147400000.0
2008-07-17 13:06:00,2.0386,2.0393,2.0386,2.0391,435400000.0
2008-07-17 13:07:00,2.0391,2.03945,2.03835,2.03875,394600000.0
2008-07-17 13:08:00,2.03875,2.03935,2.0384,2.0392,398600000.0
2008-07-17 13:09:00,2.03925,2.03945,2.03835,2.0388,486700000.0
2008-07-17 13:10:00,2.0388,2.039,2.0384,2.03855,342000000.0
2008-07-17 13:11:00,2.03865,2.03895,2.03825,2.03885,311600000.0
2008-07-17 13:12:00,2.0389,2.03895,2.03795,2.03795,293600000.0
2008-07-17 13:13:00,2.03785,2.0391,2.03785,2.03905,329100000.0
2008-07-17 13:14:00,2.039,2.0391,2.03885,2.03885,304300000.0
2008-07-17 13:15:00,2.0389,2.03925,2.03885,2.03925,194800000.0
2008-07-17 13:16:00,2.03925,2.0404,2.03925,2.0402,250300000.0
2008-07-17 13:17:00,2.0402,2.04035,2.0392,2.0392,360000000.0
2008-07-17 13:18:00,2.0393,2.0393,2.03865,2.0389,351200000.0
2008-07-17 13:19:00,2.03885,2.0394,2.03885,2.0392,174300000.0
2008-07-17 13:20:00,2.0392,2.03965,2.039,2.03905,193100000.0
2008-07-17 13:21:00,2.03905,2.0393,2.0388,2.039,195900000.0
2008-07-17 13:22:00,2.03905,2.03915,2.0387,2.039,140200000.0
2008-07-17 13:23:00,2.039,2.0393,2.0389,2.03895,156200000.0
2008-07-17 13:24:00,2.0389,2.03905,2.0387,2.0388,199000000.0
2008-07-17 13:25:00,2.03855,2.03885,2.0382,2.0388,169400000.0
2008-07-17 13:26:00,2.0388,2.03905,2.03865,2.0389,129500000.0
2008-07-17 13:27:00,2.03895,2.03915,2.03845,2.03845,157200000.0
2008-07-17 13:28:00,2.03845,2.03845,2.03825,2.03825,81600000.0
2008-07-17 13:29:00,2.03825,2.03835,2.03795,2.03835,196000000.0
2008-07-17 13:30:00,2.0384,2.03875,2.03815,2.03815,206500000.0
2008-07-17 13:31:00,2.03815,2.0386,2.03815,2.0385,200300000.0
2008-07-17 13:32:00,2.0385,2.0386,2.03815,2.03815,145300000.0
2008-07-17 13:33:00,2.03815,2.0382,2.03795,2.03815,123200000.0
2008-07-17 13:34:00,2.03815,2.03895,2.03815,2.03875,188000000.0
2008-07-17 13:35:00,2.0388,2.0394,2.03875,2.0394,232600000.0
2008-07-17 13:36:00,2.03905,2.03995,2.03905,2.03985,285900000.0
2008-07-17 13:37:00,2.0398,2.0402,2.0398,2.04015,282900000.0
2008-07-17 13:38:00,2.0402,2.0409,2.0402,2.04075,199900000.0
2008-07-17 13:39:00,2.0406,2.0409,2.0403,2.0407,209500000.0
2008-07-17 13:40:00,2.0408,2.04095,2.0405,2.0405,119400000.0
2008-07-17 13:41:00,2.0405,2.04105,2.0405,2.0408,218100000.0
2008-07-17 13:42:00,2.04075,2.041,2.0406,2.04075,133800000.0
2008-07-17 13:43:00,2.04075,2.041,2.04055,2.041,75100000.0
2008-07-17 13:44:00,2.04105,2.0413,2.0407,2.04105,218900000.0
2008-07-17 13:45:00,2.041,2.04115,2.04075,2.04075,170700000.0
2008-07-17 13:46:00,2.04075,2.04095,2.0404,2.0405,251200000.0
2008-07-17 13:47:00,2.0406,2.0407,2.04025,2.0407,177400000.0
2008-07-17 13:48:00,2.04075,2.0408,2.04015,2.04015,235000000.0
2008-07-17 13:49:00,2.04015,2.0404,2.0401,2.04035,124400000.0
2008-07-17 13:50:00,2.04035,2.0417,2.04025,2.04075,203300000.0
2008-07-17 13:51:00,2.04075,2.0408,2.03945,2.03945,382000000.0
2008-07-17 13:52:00,2.03945,2.0397,2.0386,2.0397,446400000.0
2008-07-17 13:53:00,2.03975,2.03985,2.0389,2.039,451100000.0
2008-07-17 13:54:00,2.03905,2.0392,2.03865,2.03885,251100000.0
2008-07-17 13:55:00,2.0388,2.039,2.03865,2.0389,212200000.0
2008-07-17 13:56:00,2.03895,2.03895,2.0386,2.0387,225000000.0
2008-07-17 13:57:00,2.0387,2.0393,2.0387,2.0391,160100000.0
2008-07-17 13:58:00,2.0391,2.03945,2.0391,2.0394,128200000.0
2008-07-17 13:59:00,2.0394,2.03985,2.0394,2.0398,212100000.0
2008-07-17 14:00:00,2.03985,2.04,2.03955,2.0396,391700000.0
2008-07-17 14:01:00,2.0396,2.0401,2.0396,2.03965,347500000.0
2008-07-17 14:02:00,2.03965,2.04015,2.03965,2.03975,305190000.0
2008-07-17 14:03:00,2.03975,2.04,2.03945,2.03995,95100000.0
2008-07-17 14:04:00,2.03995,2.04035,2.0397,2.04015,393200000.0
2008-07-17 14:05:00,2.04015,2.04035,2.0398,2.03995,281300000.0
2008-07-17 14:06:00,2.03995,2.04005,2.03855,2.0388,323200000.0
2008-07-17 14:07:00,2.03875,2.039,2.03875,2.03875,232700000.0
2008-07-17 14:08:00,2.03875,2.03895,2.03855,2.03885,314800000.0
2008-07-17 14:09:00,2.03905,2.03965,2.03895,2.03925,319900000.0
2008-07-17 14:10:00,2.03925,2.03935,2.03885,2.03905,284900000.0
2008-07-17 14:11:00,2.03905,2.03905,2.03875,2.0388,242700000.0
2008-07-17 14:12:00,2.0388,2.0392,2.03875,2.03915,216900000.0
2008-07-17 14:13:00,2.0391,2.0398,2.03905,2.03965,271000000.0
2008-07-17 14:14:00,2.03965,2.0401,2.03935,2.04005,183800000.0
2008-07-17 14:15:00,2.04005,2.0401,2.0392,2.03925,220700000.0
2008-07-17 14:16:00,2.03925,2.0394,2.03875,2.03875,267300000.0
2008-07-17 14:17:00,2.03875,2.0389,2.03865,2.03885,199000000.0
2008-07-17 14:18:00,2.03885,2.039,2.03855,2.03855,204300000.0
2008-07-17 14:19:00,2.03855,2.0387,2.03765,2.0378,354000000.0
2008-07-17 14:20:00,2.0378,2.0381,2.03755,2.0378,365200000.0
2008-07-17 14:21:00,2.0377,2.03805,2.0376,2.03795,324200000.0
2008-07-17 14:22:00,2.03795,2.038,2.03715,2.03725,281700000.0
2008-07-17 14:23:00,2.03725,2.03775,2.03715,2.03755,445600000.0
2008-07-17 14:24:00,2.03755,2.0378,2.0372,2.03755,322400000.0
2008-07-17 14:25:00,2.0376,2.0378,2.03735,2.0375,426900000.0
2008-07-17 14:26:00,2.0376,2.0377,2.03735,2.03745,340600000.0
2008-07-17 14:27:00,2.03735,2.03785,2.03735,2.0376,379200000.0
2008-07-17 14:28:00,2.0376,2.03805,2.03755,2.0377,340700000.0
2008-07-17 14:29:00,2.0377,2.0379,2.0372,2.0377,238500000.0
2008-07-17 14:30:00,2.0378,2.0398,2.0372,2.0397,267200000.0
2008-07-17 14:31:00,2.0396,2.0398,2.03885,2.03905,428900000.0
2008-07-17 14:32:00,2.03915,2.03985,2.0391,2.0393,489000000.0
2008-07-17 14:33:00,2.03925,2.03985,2.03905,2.0391,469100000.0
2008-07-17 14:34:00,2.03905,2.03935,2.03865,2.03915,378300000.0
2008-07-17 14:35:00,2.03915,2.0411,2.03915,2.04105,384900000.0
2008-07-17 14:36:00,2.0411,2.0412,2.04015,2.04015,369400000.0
2008-07-17 14:37:00,2.0402,2.04095,2.03995,2.04075,360000000.0
2008-07-17 14:38:00,2.04085,2.04185,2.04045,2.04045,409400000.0
2008-07-17 14:39:00,2.04035,2.04095,2.04015,2.0405,392700000.0
2008-07-17 14:40:00,2.04045,2.0407,2.04025,2.04035,303100000.0
2008-07-17 14:41:00,2.04035,2.0411,2.04025,2.04095,369700000.0
2008-07-17 14:42:00,2.04095,2.04155,2.04065,2.04155,341900000.0
2008-07-17 14:43:00,2.04155,2.0416,2.04105,2.0416,484200000.0
2008-07-17 14:44:00,2.04145,2.0421,2.0414,2.0418,756000000.0
2008-07-17 14:45:00,2.0419,2.042,2.0412,2.04155,721800000.0
2008-07-17 14:46:00,2.0416,2.0417,2.04055,2.0409,700900000.0
2008-07-17 14:47:00,2.0409,2.0412,2.0405,2.0411,496200000.0
2008-07-17 14:48:00,2.041,2.0412,2.04065,2.0409,436000000.0
2008-07-17 14:49:00,2.04075,2.0409,2.0403,2.04055,423900000.0
2008-07-17 14:50:00,2.04055,2.0408,2.04045,2.04065,304200000.0
2008-07-17 14:51:00,2.04055,2.0408,2.0402,2.0408,432100000.0
2008-07-17 14:52:00,2.0408,2.04085,2.03955,2.03965,512900000.0
2008-07-17 14:53:00,2.03965,2.03975,2.03915,2.03955,501900000.0
2008-07-17 14:54:00,2.03965,2.04015,2.0396,2.03995,419300000.0
2008-07-17 14:55:00,2.04,2.0407,2.0399,2.0406,468800000.0
2008-07-17 14:56:00,2.0406,2.0408,2.04035,2.04075,467600000.0
2008-07-17 14:57:00,2.0407,2.0408,2.03995,2.04055,474000000.0
2008-07-17 14:58:00,2.0405,2.041,2.0404,2.04045,219400000.0
2008-07-17 14:59:00,2.04045,2.04135,2.04025,2.04095,347900000.0
2008-07-17 15:00:00,2.0409,2.0412,2.03995,2.0403,403900000.0
2008-07-17 15:01:00,2.04035,2.0404,2.0395,2.04,402100000.0
2008-07-17 15:02:00,2.0399,2.04,2.03885,2.0389,329100000.0
2008-07-17 15:03:00,2.03895,2.03945,2.0389,2.03905,341300000.0
2008-07-17 15:04:00,2.03895,2.03895,2.03825,2.03855,286200000.0
2008-07-17 15:05:00,2.03855,2.0387,2.03795,2.03805,400600000.0
2008-07-17 15:06:00,2.03805,2.03825,2.03755,2.03795,272600000.0
2008-07-17 15:07:00,2.03795,2.03865,2.0379,2.03835,344300000.0
2008-07-17 15:08:00,2.03835,2.0392,2.03835,2.0391,368800000.0
2008-07-17 15:09:00,2.03905,2.0397,2.03905,2.03935,369500000.0
2008-07-17 15:10:00,2.03935,2.0394,2.03865,2.03895,299500000.0
2008-07-17 15:11:00,2.03905,2.03905,2.03885,2.03905,209700000.0
2008-07-17 15:12:00,2.03905,2.03955,2.03905,2.03925,284400000.0
2008-07-17 15:13:00,2.03925,2.03945,2.03875,2.03885,348800000.0
2008-07-17 15:14:00,2.03895,2.03935,2.03845,2.03935,409000000.0
2008-07-17 15:15:00,2.0392,2.03965,2.03915,2.0392,305100000.0
2008-07-17 15:16:00,2.0392,2.0395,2.0392,2.03945,128900000.0
2008-07-17 15:17:00,2.0395,2.0398,2.0394,2.03955,191800000.0
2008-07-17 15:18:00,2.0395,2.03975,2.03945,2.03955,218500000.0
2008-07-17 15:19:00,2.03955,2.0397,2.03935,2.0396,316600000.0
2008-07-17 15:20:00,2.0396,2.04,2.0396,2.04,335100000.0
2008-07-17 15:21:00,2.04,2.0402,2.0395,2.0398,335500000.0
2008-07-17 15:22:00,2.03965,2.0399,2.0393,2.0395,333400000.0
2008-07-17 15:23:00,2.03945,2.04,2.0394,2.0397,268300000.0
2008-07-17 15:24:00,2.0398,2.0398,2.03925,2.03935,264700000.0
2008-07-17 15:25:00,2.03935,2.0395,2.03905,2.03925,158900000.0
2008-07-17 15:26:00,2.03925,2.03955,2.03905,2.03935,241800000.0
2008-07-17 15:27:00,2.03945,2.03965,2.03915,2.03945,392900000.0
2008-07-17 15:28:00,2.0395,2.03995,2.03945,2.0397,385600000.0
2008-07-17 15:29:00,2.0397,2.04005,2.0397,2.03995,389600000.0
2008-07-17 15:30:00,2.03995,2.04005,2.03955,2.03975,256700000.0
2008-07-17 15:31:00,2.0398,2.0416,2.03975,2.0416,196100000.0
2008-07-17 15:32:00,2.04155,2.0418,2.04075,2.04075,387900000.0
2008-07-17 15:33:00,2.04075,2.04105,2.04065,2.04105,368200000.0
2008-07-17 15:34:00,2.04105,2.04115,2.04055,2.0407,292100000.0
2008-07-17 15:35:00,2.04075,2.04075,2.04025,2.0406,328500000.0
2008-07-17 15:36:00,2.04075,2.041,2.04035,2.04055,482600000.0
2008-07-17 15:37:00,2.04055,2.04075,2.04025,2.0407,460900000.0
2008-07-17 15:38:00,2.0407,2.0411,2.0406,2.0409,179200000.0
2008-07-17 15:39:00,2.0409,2.0414,2.0409,2.0413,356800000.0
2008-07-17 15:40:00,2.0413,2.0416,2.0412,2.0412,341300000.0
2008-07-17 15:41:00,2.0412,2.0416,2.0411,2.04135,331600000.0
2008-07-17 15:42:00,2.04135,2.0415,2.04115,2.0412,248200000.0
2008-07-17 15:43:00,2.0412,2.04125,2.0406,2.04085,316600000.0
2008-07-17 15:44:00,2.0408,2.04155,2.0408,2.0415,112300000.0
2008-07-17 15:45:00,2.0415,2.04155,2.04125,2.0413,163200000.0
2008-07-17 15:46:00,2.04125,2.04135,2.04025,2.0404,416000000.0
2008-07-17 15:47:00,2.0403,2.0405,2.039,2.0394,480100000.0
2008-07-17 15:48:00,2.0392,2.03935,2.0389,2.0391,380700000.0
2008-07-17 15:49:00,2.0391,2.03945,2.03895,2.03925,447400000.0
2008-07-17 15:50:00,2.03925,2.0395,2.03905,2.0391,399700000.0
2008-07-17 15:51:00,2.03905,2.0393,2.03885,2.0391,248800000.0
2008-07-17 15:52:00,2.03905,2.03915,2.03875,2.0389,332200000.0
2008-07-17 15:53:00,2.03885,2.03905,2.0383,2.0383,393800000.0
2008-07-17 15:54:00,2.0383,2.03855,2.0383,2.0385,231500000.0
2008-07-17 15:55:00,2.03845,2.03855,2.03835,2.0384,315200000.0
2008-07-17 15:56:00,2.0384,2.0386,2.0383,2.0384,381900000.0
2008-07-17 15:57:00,2.0384,2.0384,2.0383,2.0384,340700000.0
2008-07-17 15:58:00,2.0384,2.0384,2.03785,2.0383,361290000.0
2008-07-17 15:59:00,2.0383,2.03915,2.03825,2.03885,191900000.0
2008-07-17 16:00:00,2.03865,2.039,2.03805,2.03815,140200000.0
2008-07-17 16:01:00,2.03815,2.0388,2.03785,2.03875,290400000.0
2008-07-17 16:02:00,2.0389,2.03915,2.0385,2.03865,294500000.0
2008-07-17 16:03:00,2.03865,2.03925,2.03855,2.03885,248000000.0
2008-07-17 16:04:00,2.03875,2.03915,2.03865,2.03865,367100000.0
2008-07-17 16:05:00,2.03865,2.03875,2.03735,2.0374,315800000.0
2008-07-17 16:06:00,2.0374,2.0379,2.0368,2.03765,367500000.0
2008-07-17 16:07:00,2.03775,2.03795,2.03655,2.03675,428900000.0
2008-07-17 16:08:00,2.03685,2.0385,2.03685,2.0385,375400000.0
2008-07-17 16:09:00,2.0385,2.0386,2.03805,2.0383,256300000.0
2008-07-17 16:10:00,2.0383,2.03895,2.03825,2.03895,302000000.0
2008-07-17 16:11:00,2.03895,2.039,2.03855,2.0386,237600000.0
2008-07-17 16:12:00,2.0386,2.0388,2.03755,2.03835,344800000.0
2008-07-17 16:13:00,2.03835,2.0384,2.03785,2.03815,263200000.0
2008-07-17 16:14:00,2.03815,2.03825,2.03795,2.03805,282200000.0
2008-07-17 16:15:00,2.03805,2.03885,2.03805,2.03845,311200000.0
2008-07-17 16:16:00,2.0384,2.03875,2.03795,2.03845,342400000.0
2008-07-17 16:17:00,2.03845,2.03885,2.0383,2.03885,270000000.0
2008-07-17 16:18:00,2.0388,2.03925,2.0386,2.03905,315400000.0
2008-07-17 16:19:00,2.039,2.0396,2.0389,2.0392,233100000.0
2008-07-17 16:20:00,2.0392,2.03945,2.0387,2.0391,240300000.0
2008-07-17 16:21:00,2.0391,2.0398,2.03885,2.03925,200990000.0
2008-07-17 16:22:00,2.03915,2.03925,2.03885,2.0391,337300000.0
2008-07-17 16:23:00,2.03915,2.0395,2.03895,2.0394,322300000.0
2008-07-17 16:24:00,2.0394,2.0394,2.03845,2.03845,292000000.0
2008-07-17 16:25:00,2.03835,2.03845,2.03785,2.038,375500000.0
2008-07-17 16:26:00,2.03785,2.0379,2.03755,2.03755,165600000.0
2008-07-17 16:27:00,2.03755,2.0378,2.03715,2.03775,343900000.0
2008-07-17 16:28:00,2.03775,2.0382,2.03755,2.03815,214400000.0
2008-07-17 16:29:00,2.03815,2.03815,2.03735,2.0376,200900000.0
2008-07-17 16:30:00,2.0376,2.0381,2.03755,2.0379,77100000.0
2008-07-17 16:31:00,2.0379,2.0383,2.03765,2.0378,189100000.0
2008-07-17 16:32:00,2.03785,2.03835,2.0378,2.03825,404700000.0
2008-07-17 16:33:00,2.0383,2.0393,2.03825,2.03905,325500000.0
2008-07-17 16:34:00,2.03915,2.03915,2.03835,2.0388,343700000.0
2008-07-17 16:35:00,2.0388,2.0397,2.03875,2.0393,368900000.0
2008-07-17 16:36:00,2.0393,2.04005,2.03915,2.0398,363300000.0
2008-07-17 16:37:00,2.03975,2.0404,2.03965,2.04025,360300000.0
2008-07-17 16:38:00,2.0403,2.04055,2.03995,2.04035,350700000.0
2008-07-17 16:39:00,2.0404,2.0405,2.03985,2.03985,397300000.0
2008-07-17 16:40:00,2.03985,2.03995,2.03945,2.03955,381300000.0
2008-07-17 16:41:00,2.0396,2.0397,2.03845,2.03845,371400000.0
2008-07-17 16:42:00,2.03855,2.03855,2.03805,2.03815,162700000.0
2008-07-17 16:43:00,2.03815,2.03865,2.0379,2.0379,331600000.0
2008-07-17 16:44:00,2.03785,2.0381,2.0377,2.03805,219700000.0
2008-07-17 16:45:00,2.03795,2.03815,2.0363,2.03645,236000000.0
2008-07-17 16:46:00,2.03645,2.0378,2.03645,2.0378,372400000.0
2008-07-17 16:47:00,2.0378,2.0382,2.03735,2.03815,432200000.0
2008-07-17 16:48:00,2.03815,2.0384,2.03755,2.0377,466000000.0
2008-07-17 16:49:00,2.0377,2.03855,2.03755,2.03795,393400000.0
2008-07-17 16:50:00,2.038,2.0383,2.03775,2.03795,465500000.0
2008-07-17 16:51:00,2.038,2.03825,2.0375,2.0378,501100000.0
2008-07-17 16:52:00,2.0378,2.0386,2.0376,2.0384,660000000.0
2008-07-17 16:53:00,2.0384,2.0391,2.0383,2.03865,618900000.0
2008-07-17 16:54:00,2.0386,2.03925,2.03855,2.03905,594700000.0
2008-07-17 16:55:00,2.0391,2.0397,2.03895,2.03955,492700000.0
2008-07-17 16:56:00,2.03955,2.03965,2.03925,2.0394,403300000.0
2008-07-17 16:57:00,2.0395,2.0397,2.03925,2.03955,381100000.0
2008-07-17 16:58:00,2.03955,2.04015,2.03925,2.03995,600200000.0
2008-07-17 16:59:00,2.03985,2.0405,2.03975,2.0405,445700000.0
2008-07-17 17:00:00,2.0404,2.04125,2.04025,2.04065,400100000.0
2008-07-17 17:01:00,2.04065,2.0407,2.0399,2.0403,487600000.0
2008-07-17 17:02:00,2.04025,2.04035,2.03965,2.0399,365600000.0
2008-07-17 17:03:00,2.0399,2.04,2.0393,2.0393,349400000.0
2008-07-17 17:04:00,2.0393,2.0395,2.03865,2.03885,367500000.0
2008-07-17 17:05:00,2.03885,2.03925,2.03865,2.039,365100000.0
2008-07-17 17:06:00,2.03905,2.0391,2.03875,2.0389,332000000.0
2008-07-17 17:07:00,2.0387,2.0389,2.0386,2.03865,310800000.0
2008-07-17 17:08:00,2.03865,2.03895,2.03865,2.03875,186000000.0
2008-07-17 17:09:00,2.03875,2.0392,2.03855,2.039,180200000.0
2008-07-17 17:10:00,2.03895,2.0391,2.03775,2.03785,212100000.0
2008-07-17 17:11:00,2.03785,2.03825,2.03775,2.03815,174100000.0
2008-07-17 17:12:00,2.03835,2.03855,2.03815,2.03845,142300000.0
2008-07-17 17:13:00,2.03845,2.0396,2.03845,2.0393,210700000.0
2008-07-17 17:14:00,2.0394,2.03945,2.03855,2.03885,209600000.0
2008-07-17 17:15:00,2.03885,2.03885,2.03855,2.03875,154400000.0
2008-07-17 17:16:00,2.03875,2.03905,2.03875,2.03905,120700000.0
2008-07-17 17:17:00,2.03905,2.0395,2.0388,2.03935,196700000.0
2008-07-17 17:18:00,2.03935,2.03935,2.0389,2.03905,157100000.0
2008-07-17 17:19:00,2.0391,2.0392,2.03865,2.0389,198100000.0
2008-07-17 17:20:00,2.0389,2.0392,2.03875,2.03875,133200000.0
2008-07-17 17:21:00,2.03875,2.03875,2.03805,2.03805,217700000.0
2008-07-17 17:22:00,2.0382,2.0385,2.03755,2.03825,513700000.0
2008-07-17 17:23:00,2.0383,2.0401,2.0382,2.04,290100000.0
2008-07-17 17:24:00,2.04005,2.0404,2.0397,2.04015,262500000.0
2008-07-17 17:25:00,2.04025,2.04095,2.04005,2.04035,311800000.0
2008-07-17 17:26:00,2.04035,2.0405,2.04005,2.0403,281600000.0
2008-07-17 17:27:00,2.04045,2.041,2.0401,2.04075,265400000.0
2008-07-17 17:28:00,2.04065,2.04085,2.04045,2.04045,253000000.0
2008-07-17 17:29:00,2.04045,2.04075,2.03955,2.03965,229800000.0
2008-07-17 17:30:00,2.03955,2.03985,2.03925,2.03975,291500000.0
2008-07-17 17:31:00,2.03975,2.04,2.03915,2.03965,239900000.0
2008-07-17 17:32:00,2.03965,2.04005,2.03945,2.04,211800000.0
2008-07-17 17:33:00,2.04,2.0403,2.03965,2.04,216100000.0
2008-07-17 17:34:00,2.0399,2.04015,2.03985,2.04005,166400000.0
2008-07-17 17:35:00,2.04005,2.04035,2.03985,2.04005,132300000.0
2008-07-17 17:36:00,2.03995,2.04055,2.0397,2.0405,234400000.0
2008-07-17 17:37:00,2.04045,2.04055,2.04005,2.04045,218000000.0
2008-07-17 17:38:00,2.0403,2.04155,2.04015,2.04135,249000000.0
2008-07-17 17:39:00,2.04135,2.0415,2.04075,2.0415,380400000.0
2008-07-17 17:40:00,2.04145,2.04165,2.04085,2.04095,360100000.0
2008-07-17 17:41:00,2.04095,2.04175,2.04095,2.04175,367600000.0
2008-07-17 17:42:00,2.0417,2.04245,2.0415,2.04225,329400000.0
2008-07-17 17:43:00,2.0423,2.04235,2.04165,2.0421,328900000.0
2008-07-17 17:44:00,2.0421,2.0421,2.04165,2.0419,300200000.0
2008-07-17 17:45:00,2.0419,2.04195,2.0416,2.04195,234100000.0
2008-07-17 17:46:00,2.0419,2.0426,2.04175,2.042,335800000.0
2008-07-17 17:47:00,2.042,2.042,2.0415,2.0416,287100000.0
2008-07-17 17:48:00,2.0416,2.04175,2.0415,2.04165,302800000.0
2008-07-17 17:49:00,2.0417,2.04195,2.0415,2.0415,330600000.0
2008-07-17 17:50:00,2.0415,2.0419,2.04145,2.0418,292800000.0
2008-07-17 17:51:00,2.0419,2.042,2.0416,2.0416,312900000.0
2008-07-17 17:52:00,2.0416,2.0417,2.0412,2.04155,178100000.0
2008-07-17 17:53:00,2.04155,2.04205,2.0415,2.0417,346300000.0
2008-07-17 17:54:00,2.0418,2.04205,2.04165,2.04195,278400000.0
2008-07-17 17:55:00,2.04195,2.0422,2.04185,2.0419,291200000.0
2008-07-17 17:56:00,2.04195,2.0428,2.04185,2.04275,365100000.0
2008-07-17 17:57:00,2.04285,2.0432,2.04255,2.0429,328800000.0
2008-07-17 17:58:00,2.04295,2.0433,2.0428,2.0431,247900000.0
2008-07-17 17:59:00,2.0431,2.0433,2.04285,2.04295,281300000.0
2008-07-17 18:00:00,2.04295,2.0431,2.0427,2.04305,196300000.0
2008-07-17 18:01:00,2.043,2.043,2.0427,2.0427,83500000.0
2008-07-17 18:02:00,2.04275,2.04275,2.0423,2.04235,57000000.0
2008-07-17 18:03:00,2.0424,2.04255,2.04215,2.04255,123400000.0
2008-07-17 18:04:00,2.04245,2.0425,2.0422,2.0423,103000000.0
2008-07-17 18:05:00,2.0422,2.0423,2.0417,2.042,241900000.0
2008-07-17 18:06:00,2.042,2.042,2.04175,2.0418,223300000.0
2008-07-17 18:07:00,2.0418,2.0418,2.04155,2.04175,229800000.0
2008-07-17 18:08:00,2.04175,2.04195,2.04165,2.0419,114900000.0
2008-07-17 18:09:00,2.0419,2.0421,2.04185,2.04205,191600000.0
2008-07-17 18:10:00,2.04205,2.0422,2.04185,2.0422,41500000.0
2008-07-17 18:11:00,2.0422,2.0422,2.0417,2.04185,133900000.0
2008-07-17 18:12:00,2.04195,2.04215,2.04195,2.04195,81800000.0
2008-07-17 18:13:00,2.04195,2.04245,2.04185,2.04215,261000000.0
2008-07-17 18:14:00,2.04215,2.04215,2.0411,2.04115,174700000.0
2008-07-17 18:15:00,2.04115,2.0413,2.04115,2.0413,38500000.0
2008-07-17 18:16:00,2.04125,2.0416,2.04095,2.04145,157000000.0
2008-07-17 18:17:00,2.04145,2.04145,2.04075,2.04085,210400000.0
2008-07-17 18:18:00,2.04085,2.04095,2.0402,2.0402,278900000.0
2008-07-17 18:19:00,2.0402,2.04045,2.04015,2.04015,63900000.0
2008-07-17 18:20:00,2.04015,2.0402,2.0398,2.03985,168600000.0
2008-07-17 18:21:00,2.03985,2.04,2.0395,2.03965,136500000.0
2008-07-17 18:22:00,2.03965,2.04005,2.03945,2.0397,202700000.0
2008-07-17 18:23:00,2.0397,2.0398,2.0397,2.0397,41300000.0
2008-07-17 18:24:00,2.03975,2.0399,2.0397,2.0397,69100000.0
2008-07-17 18:25:00,2.0397,2.04,2.03965,2.0397,100500000.0
2008-07-17 18:26:00,2.0397,2.03975,2.03945,2.03945,120100000.0
2008-07-17 18:27:00,2.03945,2.03945,2.03895,2.0391,141900000.0
2008-07-17 18:28:00,2.03905,2.03945,2.039,2.03935,88800000.0
2008-07-17 18:29:00,2.03935,2.0397,2.03935,2.0395,182500000.0
2008-07-17 18:30:00,2.0397,2.0399,2.03955,2.0396,254700000.0
2008-07-17 18:31:00,2.0396,2.0397,2.0396,2.0397,58600000.0
2008-07-17 18:32:00,2.0397,2.0399,2.0397,2.0397,64700000.0
2008-07-17 18:33:00,2.0397,2.0397,2.03935,2.03935,37000000.0
2008-07-17 18:34:00,2.03935,2.03945,2.03935,2.03935,29900000.0
2008-07-17 18:35:00,2.03935,2.03955,2.03925,2.03925,32400000.0
2008-07-17 18:36:00,2.03935,2.03935,2.0391,2.03915,58600000.0
2008-07-17 18:37:00,2.03915,2.03935,2.03915,2.03935,74700000.0
2008-07-17 18:38:00,2.03945,2.04005,2.03945,2.03985,87990000.0
2008-07-17 18:39:00,2.03985,2.04005,2.03945,2.03955,30000000.0
2008-07-17 18:40:00,2.0395,2.03955,2.03925,2.0395,143700000.0
2008-07-17 18:41:00,2.03945,2.03945,2.03915,2.0392,143300000.0
2008-07-17 18:42:00,2.03915,2.03975,2.03915,2.0397,102800000.0
2008-07-17 18:43:00,2.03975,2.04,2.03965,2.03975,166200000.0
2008-07-17 18:44:00,2.03975,2.0398,2.03965,2.03975,103600000.0
2008-07-17 18:45:00,2.03975,2.04075,2.03975,2.0405,157800000.0
2008-07-17 18:46:00,2.0405,2.0408,2.04025,2.0403,104200000.0
2008-07-17 18:47:00,2.0403,2.0406,2.04025,2.0406,112900000.0
2008-07-17 18:48:00,2.0406,2.0406,2.03995,2.04005,101200000.0
2008-07-17 18:49:00,2.04005,2.04055,2.04005,2.04055,102100000.0
2008-07-17 18:50:00,2.04055,2.04085,2.04035,2.04085,138100000.0
2008-07-17 18:51:00,2.04085,2.0415,2.04065,2.04075,244500000.0
2008-07-17 18:52:00,2.04075,2.041,2.04025,2.0404,353300000.0
2008-07-17 18:53:00,2.0404,2.0408,2.0404,2.04045,96500000.0
2008-07-17 18:54:00,2.04055,2.04075,2.04035,2.04055,278900000.0
2008-07-17 18:55:00,2.04055,2.04115,2.04045,2.0407,223800000.0
2008-07-17 18:56:00,2.0407,2.0412,2.04045,2.04095,295000000.0
2008-07-17 18:57:00,2.04095,2.0412,2.04075,2.041,227900000.0
2008-07-17 18:58:00,2.04105,2.04125,2.04085,2.0412,233300000.0
2008-07-17 18:59:00,2.04125,2.0413,2.04105,2.04115,209800000.0
2008-07-17 19:00:00,2.04115,2.0418,2.04085,2.04135,201300000.0
2008-07-17 19:01:00,2.04145,2.0419,2.0412,2.0414,296200000.0
2008-07-17 19:02:00,2.0414,2.04185,2.04135,2.04135,272200000.0
2008-07-17 19:03:00,2.0414,2.0419,2.0412,2.0418,225500000.0
2008-07-17 19:04:00,2.0417,2.04185,2.0415,2.04185,151700000.0
2008-07-17 19:05:00,2.04185,2.0421,2.04175,2.0418,103000000.0
2008-07-17 19:06:00,2.04175,2.0425,2.04175,2.0421,222300000.0
2008-07-17 19:07:00,2.0421,2.0421,2.04165,2.04165,132800000.0
2008-07-17 19:08:00,2.04165,2.04165,2.04125,2.0416,130100000.0
2008-07-17 19:09:00,2.0416,2.04185,2.04125,2.04185,78500000.0
2008-07-17 19:10:00,2.04175,2.04245,2.04165,2.0423,133600000.0
2008-07-17 19:11:00,2.04235,2.0428,2.04225,2.04245,162000000.0
2008-07-17 19:12:00,2.04245,2.0434,2.04235,2.0434,198800000.0
2008-07-17 19:13:00,2.0434,2.04365,2.04285,2.04305,148000000.0
2008-07-17 19:14:00,2.04295,2.0435,2.04285,2.04315,197140000.0
2008-07-17 19:15:00,2.0432,2.0437,2.04195,2.04225,259200000.0
2008-07-17 19:16:00,2.0422,2.04255,2.04205,2.0424,260600000.0
2008-07-17 19:17:00,2.0424,2.04335,2.0424,2.04295,199090000.0
2008-07-17 19:18:00,2.04285,2.0432,2.04265,2.0432,125200000.0
2008-07-17 19:19:00,2.0432,2.0437,2.0432,2.0433,145600000.0
2008-07-17 19:20:00,2.0433,2.04355,2.0432,2.04355,168400000.0
2008-07-17 19:21:00,2.04355,2.04385,2.04335,2.0434,123600000.0
2008-07-17 19:22:00,2.0434,2.0435,2.04275,2.04275,214300000.0
2008-07-17 19:23:00,2.0428,2.0432,2.04185,2.04225,202500000.0
2008-07-17 19:24:00,2.04225,2.04245,2.04205,2.04225,111700000.0
2008-07-17 19:25:00,2.04225,2.04255,2.04225,2.04235,58200000.0
2008-07-17 19:26:00,2.04235,2.04235,2.04155,2.04155,180900000.0
2008-07-17 19:27:00,2.04155,2.042,2.04135,2.042,102900000.0
2008-07-17 19:28:00,2.04205,2.0422,2.04185,2.042,164500000.0
2008-07-17 19:29:00,2.04195,2.04205,2.0417,2.0418,120000000.0
2008-07-17 19:30:00,2.0418,2.04185,2.0415,2.04165,129700000.0
2008-07-17 19:31:00,2.04165,2.04175,2.04145,2.04165,97200000.0
2008-07-17 19:32:00,2.04165,2.0421,2.04165,2.04205,135000000.0
2008-07-17 19:33:00,2.04205,2.0428,2.04205,2.04245,216600000.0
2008-07-17 19:34:00,2.04245,2.0432,2.04245,2.04265,191900000.0
2008-07-17 19:35:00,2.0425,2.04355,2.04245,2.0435,210500000.0
2008-07-17 19:36:00,2.0434,2.0437,2.04235,2.0427,227000000.0
2008-07-17 19:37:00,2.04275,2.043,2.04235,2.04265,227300000.0
2008-07-17 19:38:00,2.04265,2.0427,2.04155,2.0418,200800000.0
2008-07-17 19:39:00,2.04175,2.0428,2.04175,2.0427,197700000.0
2008-07-17 19:40:00,2.0427,2.04305,2.0424,2.0426,173100000.0
2008-07-17 19:41:00,2.0426,2.0446,2.04235,2.04435,203490000.0
2008-07-17 19:42:00,2.04445,2.04595,2.0444,2.04455,188100000.0
2008-07-17 19:43:00,2.04455,2.0447,2.04395,2.04395,176000000.0
2008-07-17 19:44:00,2.04395,2.0444,2.04395,2.0444,202000000.0
2008-07-17 19:45:00,2.04435,2.0448,2.044,2.0441,122070000.0
2008-07-17 19:46:00,2.0441,2.0444,2.04365,2.04375,192790000.0
2008-07-17 19:47:00,2.04375,2.0442,2.04375,2.0441,108800000.0
2008-07-17 19:48:00,2.04415,2.0449,2.0441,2.0447,87500000.0
2008-07-17 19:49:00,2.04465,2.04465,2.04405,2.0441,171300000.0
2008-07-17 19:50:00,2.0441,2.0449,2.0441,2.04475,104100000.0
2008-07-17 19:51:00,2.0448,2.0456,2.04475,2.0456,100900000.0
2008-07-17 19:52:00,2.0456,2.04595,2.0452,2.04595,158100000.0
2008-07-17 19:53:00,2.0459,2.0461,2.0457,2.0459,136700000.0
2008-07-17 19:54:00,2.0458,2.04595,2.04545,2.0455,120100000.0
2008-07-17 19:55:00,2.0455,2.04625,2.0455,2.04585,88600000.0
2008-07-17 19:56:00,2.0458,2.0458,2.045,2.04515,119900000.0
2008-07-17 19:57:00,2.04505,2.04535,2.04505,2.04515,85600000.0
2008-07-17 19:58:00,2.04515,2.04525,2.045,2.04505,40400000.0
2008-07-17 19:59:00,2.04505,2.0452,2.0447,2.0447,69700000.0
2008-07-17 20:00:00,2.04465,2.0451,2.04435,2.0451,61600000.0
2008-07-17 20:01:00,2.04515,2.04525,2.0448,2.0448,26200000.0
2008-07-17 20:02:00,2.04485,2.0449,2.04475,2.04475,40500000.0
2008-07-17 20:03:00,2.0449,2.04545,2.0448,2.0453,131100000.0
2008-07-17 20:04:00,2.0456,2.04685,2.04545,2.0468,204190000.0
2008-07-17 20:05:00,2.0468,2.0468,2.0463,2.04655,201600000.0
2008-07-17 20:06:00,2.0467,2.0474,2.0463,2.0472,180100000.0
2008-07-17 20:07:00,2.0473,2.04755,2.0468,2.0472,252600000.0
2008-07-17 20:08:00,2.0472,2.0483,2.0467,2.04735,217300000.0
2008-07-17 20:09:00,2.04725,2.0474,2.0466,2.0474,135200000.0
2008-07-17 20:10:00,2.0473,2.0474,2.04625,2.04685,221100000.0
2008-07-17 20:11:00,2.0468,2.0477,2.04635,2.04745,253800000.0
2008-07-17 20:12:00,2.0475,2.04765,2.0466,2.0468,228600000.0
2008-07-17 20:13:00,2.04685,2.04685,2.0461,2.0465,265400000.0
2008-07-17 20:14:00,2.0465,2.0468,2.04565,2.0457,236000000.0
2008-07-17 20:15:00,2.04575,2.04585,2.0452,2.0455,169900000.0
2008-07-17 20:16:00,2.0455,2.0459,2.04545,2.04575,260600000.0
2008-07-17 20:17:00,2.04575,2.04585,2.04505,2.04505,137900000.0
2008-07-17 20:18:00,2.04505,2.04515,2.04485,2.0449,159400000.0
2008-07-17 20:19:00,2.045,2.04535,2.04445,2.0449,204600000.0
2008-07-17 20:20:00,2.0449,2.04585,2.0449,2.04585,190900000.0
2008-07-17 20:21:00,2.04585,2.04605,2.0453,2.0453,132800000.0
2008-07-17 20:22:00,2.0453,2.0462,2.0453,2.04585,130700000.0
2008-07-17 20:23:00,2.04585,2.0466,2.04585,2.04645,127000000.0
2008-07-17 20:24:00,2.04645,2.0465,2.04595,2.04595,170800000.0
2008-07-17 20:25:00,2.04575,2.04595,2.04515,2.04585,155100000.0
2008-07-17 20:26:00,2.04585,2.0464,2.04565,2.0457,106300000.0
2008-07-17 20:27:00,2.04575,2.0459,2.0451,2.0451,124000000.0
2008-07-17 20:28:00,2.0453,2.0464,2.0452,2.04625,132000000.0
2008-07-17 20:29:00,2.04625,2.04635,2.0451,2.04515,232800000.0
2008-07-17 20:30:00,2.04495,2.0457,2.04405,2.04405,315800000.0
2008-07-17 20:31:00,2.04415,2.0443,2.04365,2.04395,200300000.0
2008-07-17 20:32:00,2.04395,2.04445,2.04385,2.04415,152600000.0
2008-07-17 20:33:00,2.04415,2.04425,2.0427,2.04315,125700000.0
2008-07-17 20:34:00,2.0427,2.04345,2.0427,2.04335,92600000.0
2008-07-17 20:35:00,2.04335,2.04335,2.0425,2.04325,162600000.0
2008-07-17 20:36:00,2.04325,2.04345,2.04285,2.04335,114100000.0
2008-07-17 20:37:00,2.04335,2.0448,2.04335,2.0447,152800000.0
2008-07-17 20:38:00,2.0446,2.04485,2.04455,2.04465,59500000.0
2008-07-17 20:39:00,2.04465,2.0448,2.0443,2.0447,176300000.0
2008-07-17 20:40:00,2.04475,2.04515,2.0447,2.04505,72600000.0
2008-07-17 20:41:00,2.04505,2.04505,2.04325,2.04365,117100000.0
2008-07-17 20:42:00,2.04355,2.04395,2.04355,2.04385,91100000.0
2008-07-17 20:43:00,2.04385,2.04385,2.04365,2.0437,85700000.0
2008-07-17 20:44:00,2.04365,2.04365,2.04335,2.0434,65700000.0
2008-07-17 20:45:00,2.0434,2.04385,2.0433,2.04385,129600000.0
2008-07-17 20:46:00,2.0439,2.04405,2.04375,2.04405,126300000.0
2008-07-17 20:47:00,2.044,2.04425,2.0439,2.0441,110500000.0
2008-07-17 20:48:00,2.0441,2.0441,2.0435,2.04355,85600000.0
2008-07-17 20:49:00,2.04355,2.04395,2.04355,2.04385,108600000.0
2008-07-17 20:50:00,2.04385,2.04435,2.04385,2.04395,76200000.0
2008-07-17 20:51:00,2.04395,2.044,2.04355,2.04395,94300000.0
2008-07-17 20:52:00,2.04395,2.04435,2.04365,2.04405,108100000.0
2008-07-17 20:53:00,2.04405,2.04455,2.04405,2.04455,107100000.0
2008-07-17 20:54:00,2.0446,2.0449,2.04455,2.04455,82300000.0
2008-07-17 20:55:00,2.04445,2.04525,2.04445,2.0448,206200000.0
2008-07-17 20:56:00,2.0448,2.0449,2.04385,2.04395,179100000.0
2008-07-17 20:57:00,2.04385,2.0443,2.0436,2.04405,157400000.0
2008-07-17 20:58:00,2.04405,2.0442,2.044,2.0441,83600000.0
2008-07-17 20:59:00,2.0442,2.045,2.0441,2.0448,133700000.0
2008-07-17 21:00:00,2.0448,2.04595,2.0448,2.04595,146500000.0
2008-07-17 21:01:00,2.0459,2.0459,2.04525,2.0454,219400000.0
2008-07-17 21:02:00,2.0456,2.0458,2.0452,2.04535,240900000.0
2008-07-17 21:03:00,2.04535,2.0455,2.04495,2.045,180200000.0
2008-07-17 21:04:00,2.04505,2.0451,2.04455,2.04475,299200000.0
2008-07-17 21:05:00,2.04475,2.04495,2.04475,2.04485,194200000.0
2008-07-17 21:06:00,2.04475,2.04475,2.04455,2.04465,173900000.0
2008-07-17 21:07:00,2.04465,2.04485,2.04465,2.04475,130200000.0
2008-07-17 21:08:00,2.04475,2.04475,2.0445,2.04455,56500000.0
2008-07-17 21:09:00,2.04455,2.0446,2.04355,2.04375,162800000.0
2008-07-17 21:10:00,2.04375,2.0441,2.0435,2.04405,153800000.0
2008-07-17 21:11:00,2.0442,2.0444,2.044,2.0442,204500000.0
2008-07-17 21:12:00,2.0441,2.0445,2.04385,2.04445,132400000.0
2008-07-17 21:13:00,2.0444,2.0459,2.04425,2.0455,156100000.0
2008-07-17 21:14:00,2.0455,2.04605,2.0452,2.0452,96590000.0
2008-07-17 21:15:00,2.04515,2.0453,2.0451,2.0452,27200000.0
2008-07-17 21:16:00,2.0452,2.04555,2.0451,2.0452,89200000.0
2008-07-17 21:17:00,2.0452,2.0454,2.0452,2.04525,70600000.0
2008-07-17 21:18:00,2.0452,2.04555,2.04505,2.0454,105600000.0
2008-07-17 21:19:00,2.04535,2.04545,2.04475,2.04475,101700000.0
2008-07-17 21:20:00,2.04475,2.0452,2.04475,2.0451,129200000.0
2008-07-17 21:21:00,2.0451,2.0452,2.04495,2.0451,78300000.0
2008-07-17 21:22:00,2.0451,2.0451,2.04505,2.0451,32200000.0
2008-07-17 21:23:00,2.04515,2.0454,2.04515,2.0454,38690000.0
2008-07-17 21:24:00,2.04535,2.04535,2.04505,2.0452,113700000.0
2008-07-17 21:25:00,2.0452,2.04535,2.045,2.04505,134300000.0
2008-07-17 21:26:00,2.04505,2.04505,2.04435,2.04445,81000000.0
2008-07-17 21:27:00,2.04445,2.0446,2.04435,2.04455,104600000.0
2008-07-17 21:28:00,2.0445,2.0446,2.04425,2.04435,86700000.0
2008-07-17 21:29:00,2.04445,2.04455,2.0443,2.04445,108100000.0
2008-07-17 21:30:00,2.04445,2.04455,2.04445,2.04455,52200000.0
2008-07-17 21:31:00,2.04455,2.04465,2.04445,2.04455,81400000.0
2008-07-17 21:32:00,2.04455,2.04465,2.0445,2.0445,68300000.0
2008-07-17 21:33:00,2.0445,2.0448,2.0445,2.04455,49400000.0
2008-07-17 21:34:00,2.04455,2.04455,2.04445,2.04445,25000000.0
2008-07-17 21:35:00,2.04445,2.04455,2.04415,2.04425,64300000.0
2008-07-17 21:36:00,2.04425,2.04435,2.04415,2.04415,34100000.0
2008-07-17 21:37:00,2.04415,2.0444,2.0439,2.0439,37900000.0
2008-07-17 21:38:00,2.0439,2.04395,2.04365,2.04385,73400000.0
2008-07-17 21:39:00,2.0439,2.04405,2.0434,2.04375,57380000.0
2008-07-17 21:40:00,2.04375,2.04375,2.0426,2.0432,166300000.0
2008-07-17 21:41:00,2.04325,2.04385,2.04325,2.04385,55300000.0
2008-07-17 21:42:00,2.04385,2.0442,2.04375,2.0442,39400000.0
2008-07-17 21:43:00,2.0441,2.04425,2.04395,2.0442,57000000.0
2008-07-17 21:44:00,2.0442,2.0442,2.04375,2.04375,70500000.0
2008-07-17 21:45:00,2.04365,2.04365,2.04345,2.04355,73500000.0
2008-07-17 21:46:00,2.04355,2.04405,2.04355,2.04405,51200000.0
2008-07-17 21:47:00,2.04405,2.04415,2.04395,2.04415,55500000.0
2008-07-17 21:48:00,2.04415,2.04415,2.04415,2.04415,39100000.0
2008-07-17 21:49:00,2.04415,2.04415,2.04385,2.04405,72500000.0
2008-07-17 21:50:00,2.04405,2.04415,2.04355,2.04375,75800000.0
2008-07-17 21:51:00,2.04375,2.044,2.0435,2.04365,129100000.0
2008-07-17 21:52:00,2.04355,2.0437,2.04325,2.04355,156600000.0
2008-07-17 21:53:00,2.04355,2.04395,2.0435,2.04385,244700000.0
2008-07-17 21:54:00,2.04385,2.0443,2.04365,2.04415,216700000.0
2008-07-17 21:55:00,2.04415,2.0442,2.04375,2.0439,178500000.0
2008-07-17 21:56:00,2.04395,2.04405,2.04355,2.04385,145900000.0
2008-07-17 21:57:00,2.04385,2.04385,2.04335,2.04345,135800000.0
2008-07-17 21:58:00,2.0434,2.04365,2.04325,2.04325,70500000.0
2008-07-17 21:59:00,2.04325,2.0437,2.04325,2.04365,48800000.0
2008-07-17 22:00:00,2.04365,2.04395,2.04365,2.0439,26700000.0
2008-07-17 22:01:00,2.0439,2.0439,2.04315,2.04315,31300000.0
2008-07-17 22:02:00,2.04315,2.04315,2.0423,2.0426,57300000.0
2008-07-17 22:03:00,2.0426,2.0426,2.04215,2.04215,36400000.0
2008-07-17 22:04:00,2.04205,2.04235,2.04205,2.04235,25000000.0
2008-07-17 22:05:00,2.04235,2.0427,2.04235,2.0426,14000000.0
2008-07-17 22:06:00,2.0426,2.043,2.0426,2.04295,36200000.0
2008-07-17 22:07:00,2.04295,2.0434,2.04295,2.0434,21000000.0
2008-07-17 22:08:00,2.04345,2.0435,2.04335,2.04335,14000000.0
2008-07-17 22:09:00,2.04335,2.04345,2.04335,2.04345,37400000.0
2008-07-17 22:10:00,2.04345,2.0435,2.03955,2.04045,216500000.0
2008-07-17 22:11:00,2.04045,2.0432,2.04025,2.0416,133500000.0
2008-07-17 22:12:00,2.04165,2.0433,2.0407,2.0428,123200000.0
2008-07-17 22:13:00,2.0427,2.0432,2.0422,2.0422,111800000.0
2008-07-17 22:14:00,2.0422,2.04295,2.0422,2.0428,51000000.0
2008-07-17 22:15:00,2.04285,2.043,2.0425,2.0425,44000000.0
2008-07-17 22:16:00,2.0425,2.0425,2.0417,2.04185,94200000.0
2008-07-17 22:17:00,2.0419,2.04195,2.0417,2.0418,37000000.0
2008-07-17 22:18:00,2.04175,2.04175,2.0405,2.04125,62190000.0
2008-07-17 22:19:00,2.04125,2.0419,2.0412,2.0419,34200000.0
2008-07-17 22:20:00,2.0419,2.04205,2.0411,2.04115,65100000.0
2008-07-17 22:21:00,2.0411,2.0412,2.0404,2.0407,90700000.0
2008-07-17 22:22:00,2.04065,2.04065,2.03875,2.0398,98600000.0
2008-07-17 22:23:00,2.0398,2.0398,2.03935,2.03945,50000000.0
2008-07-17 22:24:00,2.03945,2.03975,2.0388,2.03975,125600000.0
2008-07-17 22:25:00,2.03975,2.04015,2.03975,2.04,26000000.0
2008-07-17 22:26:00,2.03995,2.04035,2.03995,2.04025,42000000.0
2008-07-17 22:27:00,2.04015,2.04025,2.04005,2.04015,61400000.0
2008-07-17 22:28:00,2.04015,2.0415,2.04015,2.04115,49700000.0
2008-07-17 22:29:00,2.041,2.04115,2.0403,2.0407,124200000.0
2008-07-17 22:30:00,2.04065,2.0408,2.0402,2.04025,65400000.0
2008-07-17 22:31:00,2.04025,2.0407,2.04025,2.04065,44800000.0
2008-07-17 22:32:00,2.04065,2.04065,2.04045,2.04045,34000000.0
2008-07-17 22:33:00,2.0403,2.0407,2.0398,2.04025,83600000.0
2008-07-17 22:34:00,2.04025,2.04115,2.03995,2.04085,66800000.0
2008-07-17 22:35:00,2.0408,2.0409,2.04045,2.04065,35400000.0
2008-07-17 22:36:00,2.04065,2.04095,2.03985,2.0407,163800000.0
2008-07-17 22:37:00,2.0407,2.0415,2.04055,2.04125,237100000.0
2008-07-17 22:38:00,2.0412,2.04125,2.04075,2.0408,118000000.0
2008-07-17 22:39:00,2.04075,2.0416,2.0405,2.0416,229700000.0
2008-07-17 22:40:00,2.0415,2.0415,2.0409,2.0414,265100000.0
2008-07-17 22:41:00,2.0414,2.04185,2.04075,2.04145,272700000.0
2008-07-17 22:42:00,2.04145,2.04155,2.0411,2.04125,121500000.0
2008-07-17 22:43:00,2.04135,2.04175,2.04125,2.0416,171700000.0
2008-07-17 22:44:00,2.0416,2.042,2.0416,2.04185,194700000.0
2008-07-17 22:45:00,2.0419,2.04245,2.04185,2.04235,176000000.0
2008-07-17 22:46:00,2.04235,2.04315,2.04225,2.0426,158300000.0
2008-07-17 22:47:00,2.04265,2.04295,2.04205,2.0421,192200000.0
2008-07-17 22:48:00,2.04215,2.04255,2.04205,2.0423,135800000.0
2008-07-17 22:49:00,2.0423,2.04235,2.0419,2.0422,50400000.0
2008-07-17 22:50:00,2.0422,2.0422,2.04135,2.04135,129600000.0
2008-07-17 22:51:00,2.04145,2.04185,2.04135,2.0417,121500000.0
2008-07-17 22:52:00,2.0417,2.04215,2.0416,2.0419,88300000.0
2008-07-17 22:53:00,2.0419,2.04205,2.04175,2.04185,113500000.0
2008-07-17 22:54:00,2.04185,2.0423,2.04185,2.0423,124900000.0
2008-07-17 22:55:00,2.0423,2.0427,2.0422,2.04255,156200000.0
2008-07-17 22:56:00,2.04265,2.04265,2.0423,2.04235,53400000.0
2008-07-17 22:57:00,2.04235,2.0424,2.0422,2.0422,49900000.0
2008-07-17 22:58:00,2.04235,2.04265,2.04205,2.04225,131300000.0
2008-07-17 22:59:00,2.0422,2.04265,2.0422,2.04235,21000000.0
2008-07-17 23:00:00,2.04235,2.04235,2.0421,2.04235,24000000.0
2008-07-17 23:01:00,2.0424,2.04255,2.042,2.042,71800000.0
2008-07-17 23:02:00,2.0423,2.0425,2.0421,2.0423,175800000.0
2008-07-17 23:03:00,2.04235,2.04245,2.04215,2.04215,55800000.0
2008-07-17 23:04:00,2.0423,2.0423,2.042,2.0421,9000000.0
2008-07-17 23:05:00,2.0421,2.0421,2.0413,2.0413,13000000.0
2008-07-17 23:06:00,2.0411,2.0411,2.0407,2.0411,37600000.0
2008-07-17 23:07:00,2.0412,2.0413,2.0412,2.0412,39900000.0
2008-07-17 23:08:00,2.0411,2.0412,2.0411,2.0411,51400000.0
2008-07-17 23:09:00,2.0411,2.0413,2.041,2.041,178300000.0
2008-07-17 23:10:00,2.04105,2.0412,2.04105,2.04115,13800000.0
2008-07-17 23:11:00,2.0412,2.0415,2.04115,2.0415,26000000.0
2008-07-17 23:12:00,2.0414,2.04215,2.0414,2.0419,45600000.0
2008-07-17 23:13:00,2.0419,2.0419,2.041,2.0414,261500000.0
2008-07-17 23:14:00,2.0414,2.0415,2.0414,2.0414,113600000.0
2008-07-17 23:15:00,2.0414,2.0417,2.0412,2.04155,65700000.0
2008-07-17 23:16:00,2.0416,2.0416,2.04145,2.04155,8000000.0
2008-07-17 23:17:00,2.0419,2.0419,2.0419,2.0419,3000000.0
2008-07-17 23:18:00,2.04155,2.04185,2.04155,2.04185,19900000.0
2008-07-17 23:19:00,2.04185,2.04185,2.04115,2.0413,39700000.0
2008-07-17 23:20:00,2.04135,2.04165,2.04095,2.04115,73500000.0
2008-07-17 23:21:00,2.04115,2.04125,2.04085,2.0409,23100000.0
2008-07-17 23:22:00,2.0407,2.0409,2.0407,2.0409,25100000.0
2008-07-17 23:23:00,2.04085,2.04095,2.04085,2.04085,21800000.0
2008-07-17 23:24:00,2.0409,2.04095,2.04085,2.0409,12600000.0
2008-07-17 23:25:00,2.04095,2.04095,2.0406,2.0408,18900000.0
2008-07-17 23:26:00,2.0407,2.041,2.0402,2.0402,53400000.0
2008-07-17 23:27:00,2.0403,2.0403,2.03905,2.03905,76400000.0
2008-07-17 23:28:00,2.0391,2.03975,2.03895,2.03905,102800000.0
2008-07-17 23:29:00,2.039,2.0393,2.03895,2.0392,64600000.0
2008-07-17 23:30:00,2.0392,2.03925,2.0389,2.0389,38900000.0
2008-07-17 23:31:00,2.03905,2.0397,2.03905,2.03925,52500000.0
2008-07-17 23:32:00,2.03915,2.0393,2.03885,2.0389,35700000.0
2008-07-17 23:33:00,2.03885,2.03975,2.03885,2.0394,37300000.0
2008-07-17 23:34:00,2.0393,2.0393,2.03895,2.03925,29400000.0
2008-07-17 23:35:00,2.0394,2.0395,2.0389,2.0389,35700000.0
2008-07-17 23:36:00,2.03865,2.0394,2.0386,2.0391,58800000.0
2008-07-17 23:37:00,2.0391,2.0391,2.03845,2.0389,29200000.0
2008-07-17 23:38:00,2.0389,2.03925,2.0389,2.03925,34200000.0
2008-07-17 23:39:00,2.03925,2.0393,2.03925,2.0393,8400000.0
2008-07-17 23:40:00,2.0393,2.0394,2.0393,2.03935,14700000.0
2008-07-17 23:41:00,2.03935,2.03935,2.03895,2.03905,21700000.0
2008-07-17 23:42:00,2.03905,2.03905,2.03905,2.03905,2100000.0
2008-07-17 23:43:00,2.03905,2.03915,2.03905,2.03915,12600000.0
2008-07-17 23:44:00,2.0391,2.0394,2.0391,2.0394,24800000.0
2008-07-17 23:45:00,2.0394,2.0394,2.0391,2.0391,9200000.0
2008-07-17 23:46:00,2.03925,2.0395,2.03845,2.03915,29400000.0
2008-07-17 23:47:00,2.03915,2.03915,2.03865,2.03865,8400000.0
2008-07-17 23:48:00,2.03845,2.0389,2.03835,2.03865,35700000.0
2008-07-17 23:49:00,2.03885,2.03885,2.0383,2.03835,85900000.0
2008-07-17 23:50:00,2.0384,2.0386,2.0384,2.0386,26200000.0
2008-07-17 23:51:00,2.0386,2.0386,2.0385,2.0386,15800000.0
2008-07-17 23:52:00,2.0386,2.0388,2.0386,2.0386,6200000.0
2008-07-17 23:53:00,2.03855,2.039,2.0385,2.03855,44700000.0
2008-07-17 23:54:00,2.03855,2.0387,2.0385,2.0385,31800000.0
2008-07-17 23:55:00,2.0385,2.0385,2.03815,2.03815,11100000.0
2008-07-17 23:56:00,2.0383,2.0386,2.0383,2.0384,8200000.0
2008-07-17 23:57:00,2.0384,2.03845,2.0378,2.0378,24400000.0
2008-07-17 23:58:00,2.0382,2.0382,2.0379,2.0379,45000000.0
2008-07-17 23:59:00,2.0379,2.0379,2.0376,2.0376,52600000.0
2008-07-18 00:00:00,2.0376,2.0376,2.0373,2.0373,45100000.0
2008-07-18 00:01:00,2.0374,2.0375,2.03655,2.0375,74400000.0
2008-07-18 00:02:00,2.0375,2.0384,2.0375,2.0384,40000000.0
2008-07-18 00:03:00,2.0383,2.03835,2.0381,2.03835,46100000.0
2008-07-18 00:04:00,2.03845,2.0389,2.03845,2.0389,53400000.0
2008-07-18 00:05:00,2.0389,2.039,2.0388,2.0389,23800000.0
2008-07-18 00:06:00,2.0387,2.0387,2.03855,2.03855,25200000.0
2008-07-18 00:07:00,2.0385,2.0387,2.0385,2.0387,19900000.0
2008-07-18 00:08:00,2.0387,2.0387,2.0385,2.03855,25500000.0
2008-07-18 00:09:00,2.0386,2.0387,2.0386,2.0386,10800000.0
2008-07-18 00:10:00,2.0386,2.0386,2.03825,2.0383,37600000.0
2008-07-18 00:11:00,2.03825,2.0389,2.03825,2.0386,10200000.0
2008-07-18 00:12:00,2.0385,2.0387,2.0385,2.0386,17000000.0
2008-07-18 00:13:00,2.03835,2.03835,2.03815,2.03815,8400000.0
2008-07-18 00:14:00,2.0382,2.0386,2.038,2.0383,60700000.0
2008-07-18 00:15:00,2.0384,2.0385,2.0382,2.0382,9100000.0
2008-07-18 00:16:00,2.0379,2.0381,2.0379,2.0381,6100000.0
2008-07-18 00:17:00,2.0381,2.0381,2.0376,2.0377,22000000.0
2008-07-18 00:18:00,2.0376,2.0376,2.03725,2.0376,24800000.0
2008-07-18 00:19:00,2.0375,2.0377,2.0375,2.0377,11700000.0
2008-07-18 00:20:00,2.0377,2.0378,2.0377,2.0378,18100000.0
2008-07-18 00:21:00,2.0376,2.03765,2.03745,2.0376,21600000.0
2008-07-18 00:22:00,2.0377,2.0381,2.0376,2.0379,39500000.0
2008-07-18 00:23:00,2.0379,2.038,2.03785,2.03785,69300000.0
2008-07-18 00:24:00,2.0378,2.0379,2.0378,2.0379,25900000.0
2008-07-18 00:25:00,2.03795,2.0381,2.03785,2.0381,57300000.0
2008-07-18 00:26:00,2.03815,2.03815,2.0379,2.0379,27800000.0
2008-07-18 00:27:00,2.0379,2.0379,2.0377,2.03785,21900000.0
2008-07-18 00:28:00,2.0379,2.0379,2.0378,2.03785,14700000.0
2008-07-18 00:29:00,2.03785,2.03785,2.03775,2.03775,24000000.0
2008-07-18 00:30:00,2.03775,2.03775,2.0374,2.0374,29400000.0
2008-07-18 00:31:00,2.0374,2.0374,2.0374,2.0374,4100000.0
2008-07-18 00:32:00,2.03745,2.03745,2.0374,2.0374,9200000.0
2008-07-18 00:33:00,2.03735,2.0374,2.03735,2.0374,12400000.0
2008-07-18 00:34:00,2.03745,2.03745,2.0373,2.0373,36500000.0
2008-07-18 00:35:00,2.0373,2.0373,2.03725,2.0373,10500000.0
2008-07-18 00:36:00,2.0373,2.03735,2.03725,2.03735,27100000.0
2008-07-18 00:37:00,2.03735,2.0374,2.0373,2.0374,11500000.0
2008-07-18 00:38:00,2.0373,2.0373,2.0373,2.0373,2100000.0
2008-07-18 00:39:00,2.0373,2.03755,2.03725,2.03755,18900000.0
2008-07-18 00:40:00,2.03755,2.0378,2.03755,2.0378,15500000.0
2008-07-18 00:41:00,2.0378,2.03785,2.03755,2.03755,12600000.0
2008-07-18 00:42:00,2.0375,2.0375,2.0374,2.0375,30800000.0
2008-07-18 00:43:00,2.0374,2.0374,2.0372,2.0372,72300000.0
2008-07-18 00:44:00,2.0372,2.0374,2.03715,2.03715,128700000.0
2008-07-18 00:45:00,2.03715,2.03725,2.037,2.037,61100000.0
2008-07-18 00:46:00,2.037,2.03735,2.037,2.0373,56900000.0
2008-07-18 00:47:00,2.03735,2.0374,2.03715,2.03715,20000000.0
2008-07-18 00:48:00,2.03715,2.0374,2.03705,2.0372,85900000.0
2008-07-18 00:49:00,2.0372,2.0372,2.0371,2.0371,33000000.0
2008-07-18 00:50:00,2.0371,2.0371,2.037,2.037,17000000.0
2008-07-18 00:51:00,2.0367,2.0369,2.0367,2.0369,9900000.0
2008-07-18 00:52:00,2.0368,2.0369,2.0368,2.03685,91300000.0
2008-07-18 00:53:00,2.0368,2.0373,2.03675,2.03725,101600000.0
2008-07-18 00:54:00,2.03725,2.03725,2.0369,2.0371,54000000.0
2008-07-18 00:55:00,2.0371,2.0371,2.037,2.0371,66000000.0
2008-07-18 00:56:00,2.0371,2.0371,2.0366,2.0368,30000000.0
2008-07-18 00:57:00,2.0368,2.0369,2.0365,2.0368,16300000.0
2008-07-18 00:58:00,2.0367,2.0369,2.0367,2.0369,16000000.0
2008-07-18 00:59:00,2.0369,2.03715,2.0369,2.03715,17600000.0
2008-07-18 01:00:00,2.03715,2.0373,2.0371,2.03715,15700000.0
2008-07-18 01:01:00,2.0371,2.0372,2.0371,2.0372,10000000.0
2008-07-18 01:02:00,2.0372,2.0372,2.0371,2.03715,10900000.0
2008-07-18 01:03:00,2.03715,2.03715,2.0371,2.03715,11000000.0
2008-07-18 01:04:00,2.0371,2.0371,2.037,2.037,19400000.0
2008-07-18 01:05:00,2.037,2.03725,2.037,2.03715,43500000.0
2008-07-18 01:06:00,2.0372,2.03725,2.0371,2.0371,15700000.0
2008-07-18 01:07:00,2.03705,2.03715,2.03705,2.03715,15700000.0
2008-07-18 01:08:00,2.03715,2.03725,2.03715,2.03715,9400000.0
2008-07-18 01:09:00,2.03715,2.0375,2.03715,2.0373,17200000.0
2008-07-18 01:10:00,2.0373,2.0373,2.0372,2.03725,7300000.0
2008-07-18 01:11:00,2.0372,2.0373,2.03715,2.03725,16800000.0
2008-07-18 01:12:00,2.0372,2.0374,2.03705,2.0372,29200000.0
2008-07-18 01:13:00,2.0373,2.0373,2.0373,2.0373,4000000.0
2008-07-18 01:14:00,2.0371,2.0373,2.0371,2.0373,19900000.0
2008-07-18 01:15:00,2.03715,2.03715,2.0371,2.03715,6300000.0
2008-07-18 01:16:00,2.0371,2.0372,2.037,2.0371,38100000.0
2008-07-18 01:17:00,2.0371,2.0371,2.03675,2.03675,19100000.0
2008-07-18 01:18:00,2.0368,2.0371,2.0368,2.0369,10300000.0
2008-07-18 01:19:00,2.03629,2.03671,2.03629,2.03659,19100000.0
2008-07-18 01:20:00,2.03675,2.037,2.0367,2.037,9400000.0
2008-07-18 01:21:00,2.037,2.037,2.03685,2.0369,13400000.0
2008-07-18 01:22:00,2.03695,2.0371,2.0369,2.0371,8400000.0
2008-07-18 01:23:00,2.03705,2.0371,2.03675,2.03705,33000000.0
2008-07-18 01:24:00,2.037,2.03705,2.0366,2.037,54700000.0
2008-07-18 01:25:00,2.037,2.037,2.03675,2.03675,8500000.0
2008-07-18 01:26:00,2.03695,2.037,2.0366,2.037,31100000.0
2008-07-18 01:27:00,2.037,2.037,2.03685,2.0369,13500000.0
2008-07-18 01:28:00,2.03685,2.0369,2.03685,2.0369,4200000.0
2008-07-18 01:29:00,2.0369,2.037,2.03675,2.037,9400000.0
2008-07-18 01:30:00,2.03685,2.03685,2.0368,2.03685,6300000.0
2008-07-18 01:31:00,2.0368,2.0368,2.0367,2.0368,36300000.0
2008-07-18 01:32:00,2.037,2.037,2.037,2.037,4000000.0
2008-07-18 01:33:00,2.0368,2.03695,2.0368,2.03695,88500000.0
2008-07-18 01:34:00,2.0369,2.037,2.0369,2.037,49200000.0
2008-07-18 01:35:00,2.0369,2.0372,2.0369,2.0372,183400000.0
2008-07-18 01:36:00,2.03715,2.0372,2.0369,2.037,136700000.0
2008-07-18 01:37:00,2.0372,2.03725,2.0372,2.03725,12500000.0
2008-07-18 01:38:00,2.03725,2.03725,2.037,2.0372,25600000.0
2008-07-18 01:39:00,2.0371,2.0373,2.037,2.03725,95400000.0
2008-07-18 01:40:00,2.0372,2.03735,2.03715,2.03725,23100000.0
2008-07-18 01:41:00,2.03725,2.03735,2.0372,2.0372,13200000.0
2008-07-18 01:42:00,2.0372,2.03735,2.0372,2.0373,10500000.0
2008-07-18 01:43:00,2.03735,2.03735,2.03715,2.03735,25700000.0
2008-07-18 01:44:00,2.0373,2.03735,2.0372,2.03735,17400000.0
2008-07-18 01:45:00,2.03735,2.0374,2.0372,2.03725,18400000.0
2008-07-18 01:46:00,2.03725,2.03725,2.03725,2.03725,12900000.0
2008-07-18 01:47:00,2.0373,2.0373,2.0373,2.0373,1000000.0
2008-07-18 01:48:00,2.0373,2.0373,2.03725,2.03725,7700000.0
2008-07-18 01:49:00,2.03681,2.03719,2.0366,2.0368,223600000.0
2008-07-18 01:50:00,2.0373,2.0374,2.0372,2.0372,34100000.0
2008-07-18 01:51:00,2.0372,2.03725,2.0372,2.03725,9400000.0
2008-07-18 01:52:00,2.03725,2.03725,2.0372,2.03725,8500000.0
2008-07-18 01:53:00,2.03725,2.03725,2.0372,2.0372,18700000.0
2008-07-18 01:54:00,2.0372,2.0372,2.0371,2.0371,31400000.0
2008-07-18 01:55:00,2.0371,2.03715,2.0371,2.03715,21300000.0
2008-07-18 01:56:00,2.0372,2.0372,2.0372,2.0372,1000000.0
2008-07-18 01:57:00,2.0372,2.0372,2.03715,2.03715,8500000.0
2008-07-18 01:58:00,2.0371,2.0371,2.03705,2.0371,17100000.0
2008-07-18 01:59:00,2.0371,2.0372,2.037,2.0371,23000000.0
2008-07-18 02:00:00,2.0371,2.0371,2.0368,2.0368,6400000.0
2008-07-18 02:01:00,2.0368,2.03695,2.0368,2.0369,61000000.0
2008-07-18 02:02:00,2.0369,2.0372,2.0369,2.0371,14900000.0
2008-07-18 02:03:00,2.0372,2.03745,2.0372,2.03735,19300000.0
2008-07-18 02:04:00,2.0375,2.0375,2.0372,2.0372,15000000.0
2008-07-18 02:05:00,2.03715,2.03715,2.037,2.0371,36400000.0
2008-07-18 02:06:00,2.0371,2.03735,2.0371,2.0372,43000000.0
2008-07-18 02:07:00,2.0372,2.03765,2.0371,2.0375,77600000.0
2008-07-18 02:08:00,2.0375,2.0378,2.0375,2.03765,47100000.0
2008-07-18 02:09:00,2.03765,2.0378,2.0376,2.03775,40300000.0
2008-07-18 02:10:00,2.03775,2.03775,2.0377,2.0377,14000000.0
2008-07-18 02:11:00,2.0376,2.03815,2.0376,2.038,44300000.0
2008-07-18 02:12:00,2.0383,2.0384,2.03785,2.038,81000000.0
2008-07-18 02:13:00,2.03795,2.03855,2.0379,2.0384,126000000.0
2008-07-18 02:14:00,2.0384,2.0391,2.0384,2.03865,105500000.0
2008-07-18 02:15:00,2.0387,2.0392,2.0387,2.03895,97400000.0
2008-07-18 02:16:00,2.0389,2.0389,2.0385,2.03875,79800000.0
2008-07-18 02:17:00,2.03875,2.0388,2.03845,2.0386,55500000.0
2008-07-18 02:18:00,2.03865,2.03875,2.0385,2.0386,41300000.0
2008-07-18 02:19:00,2.0386,2.0388,2.0381,2.0388,79100000.0
2008-07-18 02:20:00,2.0388,2.0397,2.0387,2.03955,75100000.0
2008-07-18 02:21:00,2.0395,2.0395,2.03845,2.03875,131500000.0
2008-07-18 02:22:00,2.0388,2.0393,2.0388,2.0391,46100000.0
2008-07-18 02:23:00,2.0391,2.0391,2.03905,2.03905,4200000.0
2008-07-18 02:24:00,2.03905,2.0393,2.03895,2.039,27300000.0
2008-07-18 02:25:00,2.039,2.0391,2.03895,2.0391,57400000.0
2008-07-18 02:26:00,2.0391,2.0392,2.039,2.0391,39500000.0
2008-07-18 02:27:00,2.039,2.0391,2.039,2.0391,24800000.0
2008-07-18 02:28:00,2.03935,2.04025,2.0392,2.04025,156200000.0
2008-07-18 02:29:00,2.04025,2.04035,2.0396,2.0396,98600000.0
2008-07-18 02:30:00,2.0396,2.03995,2.03935,2.0394,103600000.0
2008-07-18 02:31:00,2.0394,2.0394,2.0391,2.0391,116100000.0
2008-07-18 02:32:00,2.0391,2.03975,2.0391,2.03925,108700000.0
2008-07-18 02:33:00,2.03925,2.0394,2.03925,2.0394,49800000.0
2008-07-18 02:34:00,2.0394,2.0397,2.0394,2.03955,66000000.0
2008-07-18 02:35:00,2.0396,2.03985,2.0396,2.0396,65000000.0
2008-07-18 02:36:00,2.0396,2.0396,2.0394,2.0394,26700000.0
2008-07-18 02:37:00,2.0394,2.03955,2.03935,2.0394,59900000.0
2008-07-18 02:38:00,2.0394,2.0395,2.0391,2.0392,84700000.0
2008-07-18 02:39:00,2.03925,2.0394,2.0389,2.0394,54800000.0
2008-07-18 02:40:00,2.0394,2.03955,2.0391,2.03955,93700000.0
2008-07-18 02:41:00,2.03955,2.03955,2.0392,2.0395,71500000.0
2008-07-18 02:42:00,2.0395,2.0395,2.0392,2.0392,69300000.0
2008-07-18 02:43:00,2.0392,2.03935,2.0392,2.0392,125500000.0
2008-07-18 02:44:00,2.0392,2.0395,2.0391,2.0391,82900000.0
2008-07-18 02:45:00,2.0391,2.0391,2.0389,2.0389,77000000.0
2008-07-18 02:46:00,2.0389,2.0389,2.03865,2.0387,36300000.0
2008-07-18 02:47:00,2.0387,2.0389,2.0387,2.0389,25700000.0
2008-07-18 02:48:00,2.0389,2.03945,2.0388,2.0392,158500000.0
2008-07-18 02:49:00,2.0392,2.0392,2.039,2.039,43900000.0
2008-07-18 02:50:00,2.039,2.0393,2.03895,2.0392,45600000.0
2008-07-18 02:51:00,2.0392,2.0392,2.0389,2.039,117900000.0
2008-07-18 02:52:00,2.03905,2.0394,2.039,2.0393,71800000.0
2008-07-18 02:53:00,2.0394,2.0396,2.039,2.039,26000000.0
2008-07-18 02:54:00,2.039,2.039,2.0383,2.0383,142800000.0
2008-07-18 02:55:00,2.0383,2.0392,2.0383,2.03915,97300000.0
2008-07-18 02:56:00,2.03915,2.0396,2.03915,2.0394,76100000.0
2008-07-18 02:57:00,2.03945,2.03945,2.0392,2.0393,150000000.0
2008-07-18 02:58:00,2.0393,2.04015,2.0393,2.04005,163900000.0
2008-07-18 02:59:00,2.04005,2.04035,2.0396,2.03975,137700000.0
2008-07-18 03:00:00,2.03975,2.04015,2.0396,2.04015,92200000.0
2008-07-18 03:01:00,2.0402,2.0403,2.04,2.04005,149900000.0
2008-07-18 03:02:00,2.0403,2.0405,2.0402,2.04035,66400000.0
2008-07-18 03:03:00,2.0403,2.0405,2.04,2.0403,143200000.0
2008-07-18 03:04:00,2.0403,2.04065,2.0401,2.0402,116300000.0
2008-07-18 03:05:00,2.0402,2.04035,2.0402,2.0403,49500000.0
2008-07-18 03:06:00,2.0403,2.04035,2.0402,2.04035,70800000.0
2008-07-18 03:07:00,2.04035,2.04065,2.0403,2.0404,71500000.0
2008-07-18 03:08:00,2.04035,2.04055,2.0401,2.0403,137300000.0
2008-07-18 03:09:00,2.0403,2.0407,2.04025,2.04045,75500000.0
2008-07-18 03:10:00,2.04045,2.0405,2.04035,2.04035,36800000.0
2008-07-18 03:11:00,2.04035,2.0405,2.04025,2.0404,32400000.0
2008-07-18 03:12:00,2.0405,2.0407,2.04015,2.04035,247900000.0
2008-07-18 03:13:00,2.04035,2.04045,2.0401,2.0404,108400000.0
2008-07-18 03:14:00,2.0404,2.0406,2.0404,2.0405,33200000.0
2008-07-18 03:15:00,2.04055,2.0407,2.04045,2.04045,36800000.0
2008-07-18 03:16:00,2.04045,2.0406,2.0404,2.04045,78400000.0
2008-07-18 03:17:00,2.04055,2.04095,2.04055,2.04095,18200000.0
2008-07-18 03:18:00,2.0409,2.04105,2.04055,2.04075,114100000.0
2008-07-18 03:19:00,2.0407,2.04095,2.0404,2.0407,130700000.0
2008-07-18 03:20:00,2.04065,2.0411,2.0402,2.0405,137100000.0
2008-07-18 03:21:00,2.04045,2.0409,2.0403,2.0409,102500000.0
2008-07-18 03:22:00,2.0408,2.04095,2.0408,2.04095,96000000.0
2008-07-18 03:23:00,2.04095,2.0413,2.04095,2.0411,338600000.0
2008-07-18 03:24:00,2.0411,2.0413,2.041,2.04125,364100000.0
2008-07-18 03:25:00,2.04125,2.04125,2.0409,2.04115,297800000.0
2008-07-18 03:26:00,2.0412,2.0417,2.041,2.0416,148700000.0
2008-07-18 03:27:00,2.04155,2.0419,2.0415,2.0416,182100000.0
2008-07-18 03:28:00,2.0416,2.0416,2.0411,2.0411,57700000.0
2008-07-18 03:29:00,2.0411,2.04115,2.04095,2.041,32100000.0
2008-07-18 03:30:00,2.041,2.0411,2.0409,2.04105,29700000.0
2008-07-18 03:31:00,2.0411,2.0411,2.04065,2.0407,91300000.0
2008-07-18 03:32:00,2.0407,2.04075,2.0404,2.04055,134300000.0
2008-07-18 03:33:00,2.04055,2.04065,2.04045,2.04055,39800000.0
2008-07-18 03:34:00,2.04055,2.04095,2.0405,2.04095,72300000.0
2008-07-18 03:35:00,2.04095,2.04095,2.0409,2.0409,4800000.0
2008-07-18 03:36:00,2.0409,2.04105,2.0408,2.04095,72900000.0
2008-07-18 03:37:00,2.04095,2.04095,2.0408,2.0408,16500000.0
2008-07-18 03:38:00,2.0408,2.04085,2.04065,2.04085,54300000.0
2008-07-18 03:39:00,2.04075,2.04085,2.0405,2.0405,92000000.0
2008-07-18 03:40:00,2.04045,2.04045,2.0402,2.0404,55400000.0
2008-07-18 03:41:00,2.0404,2.0404,2.0402,2.0403,67000000.0
2008-07-18 03:42:00,2.0403,2.04035,2.0401,2.0401,128500000.0
2008-07-18 03:43:00,2.0401,2.0403,2.0398,2.0399,146700000.0
2008-07-18 03:44:00,2.0399,2.03995,2.0398,2.0399,19600000.0
2008-07-18 03:45:00,2.0399,2.04005,2.03955,2.0398,73100000.0
2008-07-18 03:46:00,2.0397,2.0397,2.0395,2.0396,19100000.0
2008-07-18 03:47:00,2.0396,2.0397,2.0392,2.0392,39700000.0
2008-07-18 03:48:00,2.0392,2.0392,2.0391,2.0391,21500000.0
2008-07-18 03:49:00,2.0393,2.03935,2.0392,2.0392,50800000.0
2008-07-18 03:50:00,2.0392,2.0393,2.0391,2.0393,50300000.0
2008-07-18 03:51:00,2.03915,2.0392,2.039,2.0391,71100000.0
2008-07-18 03:52:00,2.0391,2.0391,2.03905,2.03905,105000000.0
2008-07-18 03:53:00,2.03905,2.0392,2.039,2.039,44100000.0
2008-07-18 03:54:00,2.0391,2.0392,2.0391,2.0392,21000000.0
2008-07-18 03:55:00,2.0392,2.0392,2.0392,2.0392,15000000.0
2008-07-18 03:56:00,2.039,2.0392,2.039,2.0392,30300000.0
2008-07-18 03:57:00,2.0392,2.03925,2.0391,2.0391,15600000.0
2008-07-18 03:58:00,2.039,2.0391,2.0389,2.0391,28500000.0
2008-07-18 03:59:00,2.0391,2.0392,2.0389,2.0389,33000000.0
2008-07-18 04:00:00,2.0389,2.0391,2.0389,2.0389,52800000.0
2008-07-18 04:01:00,2.0389,2.0389,2.0389,2.0389,4900000.0
2008-07-18 04:02:00,2.0388,2.039,2.0388,2.039,31000000.0
2008-07-18 04:03:00,2.039,2.039,2.0387,2.03875,34500000.0
2008-07-18 04:04:00,2.03875,2.0388,2.0386,2.0387,14400000.0
2008-07-18 04:05:00,2.0388,2.0388,2.0387,2.0388,8000000.0
2008-07-18 04:06:00,2.0386,2.0386,2.0386,2.0386,3500000.0
2008-07-18 04:07:00,2.0386,2.0387,2.0386,2.0386,37200000.0
2008-07-18 04:08:00,2.0386,2.0387,2.0386,2.0387,9400000.0
2008-07-18 04:09:00,2.0387,2.03875,2.0386,2.0386,18000000.0
2008-07-18 04:10:00,2.0385,2.03855,2.0385,2.0385,14800000.0
2008-07-18 04:11:00,2.0385,2.0386,2.0384,2.0384,39100000.0
2008-07-18 04:12:00,2.0384,2.0385,2.0384,2.0384,15000000.0
2008-07-18 04:13:00,2.0384,2.0385,2.0383,2.0384,43900000.0
2008-07-18 04:14:00,2.0384,2.0384,2.0384,2.0384,6400000.0
2008-07-18 04:15:00,2.0384,2.0386,2.0384,2.0385,28500000.0
2008-07-18 04:16:00,2.03855,2.03865,2.0384,2.03855,46000000.0
2008-07-18 04:17:00,2.0386,2.0389,2.0386,2.0388,82300000.0
2008-07-18 04:18:00,2.0388,2.0388,2.0387,2.03875,44600000.0
2008-07-18 04:19:00,2.0388,2.0389,2.0388,2.0389,28100000.0
2008-07-18 04:20:00,2.0389,2.0389,2.0386,2.0387,48500000.0
2008-07-18 04:21:00,2.0387,2.03875,2.0381,2.0385,167800000.0
2008-07-18 04:22:00,2.0385,2.03885,2.0383,2.0387,46000000.0
2008-07-18 04:23:00,2.0387,2.0387,2.0384,2.0386,43300000.0
2008-07-18 04:24:00,2.0386,2.0388,2.038,2.0382,80400000.0
2008-07-18 04:25:00,2.0382,2.03825,2.0378,2.03795,95300000.0
2008-07-18 04:26:00,2.03785,2.038,2.03765,2.0379,54400000.0
2008-07-18 04:27:00,2.0378,2.038,2.0378,2.038,46700000.0
2008-07-18 04:28:00,2.0379,2.0381,2.0378,2.0381,50300000.0
2008-07-18 04:29:00,2.0381,2.0381,2.038,2.038,12000000.0
2008-07-18 04:30:00,2.038,2.038,2.038,2.038,18200000.0
2008-07-18 04:31:00,2.038,2.038,2.038,2.038,8700000.0
2008-07-18 04:32:00,2.038,2.03815,2.038,2.038,37900000.0
2008-07-18 04:33:00,2.038,2.03805,2.0379,2.0379,29000000.0
2008-07-18 04:34:00,2.0379,2.038,2.0379,2.038,4000000.0
2008-07-18 04:35:00,2.038,2.038,2.038,2.038,6500000.0
2008-07-18 04:36:00,2.038,2.038,2.0377,2.0377,23700000.0
2008-07-18 04:37:00,2.0377,2.03775,2.03765,2.0377,24400000.0
2008-07-18 04:38:00,2.03785,2.038,2.0378,2.038,50100000.0
2008-07-18 04:39:00,2.03795,2.038,2.03785,2.03785,35300000.0
2008-07-18 04:40:00,2.03785,2.0382,2.0378,2.0381,134800000.0
2008-07-18 04:41:00,2.03815,2.0382,2.038,2.03815,30500000.0
2008-07-18 04:42:00,2.03815,2.0382,2.03805,2.03805,150800000.0
2008-07-18 04:43:00,2.0381,2.0382,2.0381,2.0382,391300000.0
2008-07-18 04:44:00,2.0382,2.0382,2.038,2.038,226900000.0
2008-07-18 04:45:00,2.03805,2.0382,2.038,2.038,20100000.0
2008-07-18 04:46:00,2.03805,2.03815,2.03805,2.03815,28700000.0
2008-07-18 04:47:00,2.03815,2.0384,2.038,2.0381,66000000.0
2008-07-18 04:48:00,2.03805,2.03825,2.03795,2.03825,50100000.0
2008-07-18 04:49:00,2.03825,2.03825,2.03805,2.0381,22700000.0
2008-07-18 04:50:00,2.0381,2.0381,2.03805,2.03805,24100000.0
2008-07-18 04:51:00,2.03805,2.0381,2.038,2.03805,48300000.0
2008-07-18 04:52:00,2.0381,2.0381,2.03805,2.03805,23400000.0
2008-07-18 04:53:00,2.0381,2.03815,2.03805,2.0381,23400000.0
2008-07-18 04:54:00,2.03815,2.03825,2.03785,2.03785,42600000.0
2008-07-18 04:55:00,2.03795,2.03835,2.03795,2.03835,41200000.0
2008-07-18 04:56:00,2.03835,2.03845,2.03835,2.03845,9000000.0
2008-07-18 04:57:00,2.0384,2.03855,2.03835,2.0385,26500000.0
2008-07-18 04:58:00,2.0385,2.03855,2.03825,2.03825,26400000.0
2008-07-18 04:59:00,2.0382,2.03845,2.03805,2.0382,21700000.0
2008-07-18 05:00:00,2.0382,2.0385,2.0382,2.0384,94100000.0
2008-07-18 05:01:00,2.03845,2.03855,2.0384,2.03855,38200000.0
2008-07-18 05:02:00,2.0386,2.0387,2.0384,2.0386,72600000.0
2008-07-18 05:03:00,2.0386,2.03885,2.03845,2.0385,144000000.0
2008-07-18 05:04:00,2.0385,2.0389,2.0385,2.0388,95700000.0
2008-07-18 05:05:00,2.0389,2.039,2.0386,2.0386,74900000.0
2008-07-18 05:06:00,2.0386,2.0388,2.0385,2.0387,39100000.0
2008-07-18 05:07:00,2.0387,2.0387,2.0387,2.0387,8400000.0
2008-07-18 05:08:00,2.03837,2.03887,2.03833,2.03887,35400000.0
2008-07-18 05:09:00,2.0387,2.0387,2.0387,2.0387,15800000.0
2008-07-18 05:10:00,2.0387,2.0387,2.0387,2.0387,1300000.0
2008-07-18 05:11:00,2.0387,2.0387,2.0387,2.0387,9100000.0
2008-07-18 05:12:00,2.0387,2.0389,2.0387,2.0388,35000000.0
2008-07-18 05:13:00,2.0388,2.0388,2.0386,2.0386,28400000.0
2008-07-18 05:14:00,2.0386,2.0386,2.03855,2.03855,7700000.0
2008-07-18 05:15:00,2.03855,2.0387,2.03835,2.03855,100100000.0
2008-07-18 05:16:00,2.03855,2.03855,2.03845,2.03845,16000000.0
2008-07-18 05:17:00,2.0384,2.0384,2.03825,2.03835,33200000.0
2008-07-18 05:18:00,2.03835,2.03845,2.03835,2.03845,3000000.0
2008-07-18 05:19:00,2.03845,2.03845,2.03835,2.0384,57000000.0
2008-07-18 05:20:00,2.0384,2.03845,2.03835,2.03835,35400000.0
2008-07-18 05:21:00,2.03835,2.03835,2.03825,2.03825,12700000.0
2008-07-18 05:22:00,2.03815,2.03825,2.03815,2.03825,30400000.0
2008-07-18 05:23:00,2.03825,2.03825,2.0382,2.03825,26400000.0
2008-07-18 05:24:00,2.0382,2.03825,2.0382,2.0382,8000000.0
2008-07-18 05:25:00,2.0382,2.03825,2.0382,2.0382,22400000.0
2008-07-18 05:26:00,2.0382,2.03875,2.0382,2.03875,92300000.0
2008-07-18 05:27:00,2.03865,2.03865,2.03865,2.03865,7000000.0
2008-07-18 05:28:00,2.0385,2.03865,2.0385,2.03855,39500000.0
2008-07-18 05:29:00,2.03855,2.03855,2.03835,2.03855,56700000.0
2008-07-18 05:30:00,2.03855,2.0386,2.03855,2.03855,21800000.0
2008-07-18 05:31:00,2.0388,2.03905,2.0388,2.0389,73900000.0
2008-07-18 05:32:00,2.0389,2.0393,2.0389,2.0393,78900000.0
2008-07-18 05:33:00,2.0392,2.0393,2.03875,2.03895,211300000.0
2008-07-18 05:34:00,2.03895,2.039,2.0388,2.0388,86400000.0
2008-07-18 05:35:00,2.03885,2.0394,2.0388,2.0394,29500000.0
2008-07-18 05:36:00,2.0394,2.0394,2.0391,2.0392,35100000.0
2008-07-18 05:37:00,2.03925,2.0394,2.0391,2.0394,75600000.0
2008-07-18 05:38:00,2.0394,2.0396,2.0394,2.0395,38500000.0
2008-07-18 05:39:00,2.0395,2.0395,2.0393,2.0393,74600000.0
2008-07-18 05:40:00,2.0394,2.0394,2.039,2.0391,129600000.0
2008-07-18 05:41:00,2.0391,2.03965,2.03905,2.03965,92800000.0
2008-07-18 05:42:00,2.0396,2.0397,2.0392,2.03925,190500000.0
2008-07-18 05:43:00,2.03925,2.03925,2.0388,2.03885,92100000.0
2008-07-18 05:44:00,2.03885,2.03905,2.03885,2.03905,26700000.0
2008-07-18 05:45:00,2.03905,2.0392,2.03905,2.0392,35800000.0
2008-07-18 05:46:00,2.03925,2.0394,2.03875,2.03915,74300000.0
2008-07-18 05:47:00,2.03915,2.0393,2.039,2.03915,133000000.0
2008-07-18 05:48:00,2.03915,2.04,2.03915,2.03935,138400000.0
2008-07-18 05:49:00,2.03935,2.03935,2.03915,2.03915,11200000.0
2008-07-18 05:50:00,2.03915,2.0393,2.03905,2.0392,63900000.0
2008-07-18 05:51:00,2.0392,2.0393,2.0391,2.03925,77900000.0
2008-07-18 05:52:00,2.0392,2.03965,2.03915,2.0396,56000000.0
2008-07-18 05:53:00,2.0396,2.03975,2.03955,2.0396,61200000.0
2008-07-18 05:54:00,2.0396,2.0396,2.03955,2.0396,34400000.0
2008-07-18 05:55:00,2.0396,2.03965,2.03945,2.03965,36900000.0
2008-07-18 05:56:00,2.0398,2.03985,2.0397,2.0397,67900000.0
2008-07-18 05:57:00,2.0397,2.0397,2.03945,2.03945,51800000.0
2008-07-18 05:58:00,2.03945,2.03955,2.03945,2.03945,65000000.0
2008-07-18 05:59:00,2.03945,2.03955,2.03945,2.03955,15800000.0
2008-07-18 06:00:00,2.0394,2.0395,2.03935,2.03945,35600000.0
2008-07-18 06:01:00,2.0394,2.0394,2.03935,2.03935,6700000.0
2008-07-18 06:02:00,2.03935,2.0395,2.03935,2.0395,7000000.0
2008-07-18 06:03:00,2.0396,2.03985,2.0395,2.0397,70400000.0
2008-07-18 06:04:00,2.0397,2.0397,2.03915,2.03915,134300000.0
2008-07-18 06:05:00,2.03915,2.03925,2.03905,2.0392,71400000.0
2008-07-18 06:06:00,2.0392,2.0394,2.0391,2.03935,65600000.0
2008-07-18 06:07:00,2.03935,2.03935,2.0392,2.0392,36500000.0
2008-07-18 06:08:00,2.0392,2.0396,2.03915,2.03925,87200000.0
2008-07-18 06:09:00,2.03925,2.03925,2.03915,2.03915,27100000.0
2008-07-18 06:10:00,2.0391,2.0391,2.03895,2.0391,23800000.0
2008-07-18 06:11:00,2.03915,2.03915,2.03905,2.03905,6300000.0
2008-07-18 06:12:00,2.03905,2.0391,2.03905,2.0391,10700000.0
2008-07-18 06:13:00,2.0391,2.0391,2.0391,2.0391,3200000.0
2008-07-18 06:14:00,2.0391,2.03915,2.0391,2.03915,18600000.0
2008-07-18 06:15:00,2.03915,2.03915,2.03905,2.03905,26000000.0
2008-07-18 06:16:00,2.03905,2.0391,2.03895,2.03895,27100000.0
2008-07-18 06:17:00,2.0386,2.0389,2.0383,2.03835,212100000.0
2008-07-18 06:18:00,2.03895,2.03895,2.0388,2.03895,31300000.0
2008-07-18 06:19:00,2.03895,2.03895,2.03895,2.03895,3700000.0
2008-07-18 06:20:00,2.03895,2.03895,2.03895,2.03895,3200000.0
2008-07-18 06:21:00,2.03895,2.03895,2.0387,2.03885,14600000.0
2008-07-18 06:22:00,2.0388,2.03895,2.0388,2.03895,13600000.0
2008-07-18 06:23:00,2.03905,2.0391,2.03885,2.0389,170400000.0
2008-07-18 06:24:00,2.03895,2.0394,2.03895,2.03925,178400000.0
2008-07-18 06:25:00,2.03925,2.03935,2.03915,2.03935,41700000.0
2008-07-18 06:26:00,2.03935,2.0395,2.03925,2.0395,69500000.0
2008-07-18 06:27:00,2.0394,2.03945,2.0393,2.0393,81800000.0
2008-07-18 06:28:00,2.0393,2.0395,2.0393,2.0395,18000000.0
2008-07-18 06:29:00,2.0395,2.0396,2.03925,2.0396,72000000.0
2008-07-18 06:30:00,2.0396,2.0396,2.0391,2.0391,232000000.0
2008-07-18 06:31:00,2.03915,2.0392,2.03815,2.03815,249200000.0
2008-07-18 06:32:00,2.03835,2.03855,2.03815,2.03815,197600000.0
2008-07-18 06:33:00,2.03825,2.03855,2.0375,2.0384,163100000.0
2008-07-18 06:34:00,2.0384,2.03845,2.03805,2.03805,132900000.0
2008-07-18 06:35:00,2.03805,2.0385,2.03755,2.03805,285500000.0
2008-07-18 06:36:00,2.03805,2.0384,2.0379,2.038,84600000.0
2008-07-18 06:37:00,2.038,2.0383,2.038,2.0382,37200000.0
2008-07-18 06:38:00,2.0381,2.03815,2.0378,2.03805,155800000.0
2008-07-18 06:39:00,2.03805,2.03805,2.0378,2.0378,109200000.0
2008-07-18 06:40:00,2.0378,2.0382,2.0378,2.0382,62700000.0
2008-07-18 06:41:00,2.0382,2.0382,2.03795,2.038,34100000.0
2008-07-18 06:42:00,2.038,2.038,2.03735,2.0377,100600000.0
2008-07-18 06:43:00,2.0377,2.0385,2.0375,2.03815,71800000.0
2008-07-18 06:44:00,2.0381,2.0385,2.0379,2.03795,223700000.0
2008-07-18 06:45:00,2.038,2.0383,2.038,2.03825,39800000.0
2008-07-18 06:46:00,2.0383,2.0383,2.038,2.0381,57100000.0
2008-07-18 06:47:00,2.0381,2.0384,2.0373,2.03785,183000000.0
2008-07-18 06:48:00,2.03785,2.03785,2.0378,2.0378,41400000.0
2008-07-18 06:49:00,2.03775,2.03785,2.03755,2.03785,25900000.0
2008-07-18 06:50:00,2.03775,2.03785,2.03755,2.03755,23200000.0
2008-07-18 06:51:00,2.03687,2.0375,2.03681,2.03681,121200000.0
2008-07-18 06:52:00,2.03755,2.03765,2.03755,2.0376,39900000.0
2008-07-18 06:53:00,2.0376,2.03765,2.03755,2.03765,23900000.0
2008-07-18 06:54:00,2.0377,2.0378,2.0377,2.03775,30300000.0
2008-07-18 06:55:00,2.0377,2.0377,2.03745,2.03745,69000000.0
2008-07-18 06:56:00,2.03745,2.03745,2.03715,2.0373,130600000.0
2008-07-18 06:57:00,2.03735,2.0374,2.037,2.0373,150400000.0
2008-07-18 06:58:00,2.03725,2.03725,2.0371,2.03715,43700000.0
2008-07-18 06:59:00,2.0371,2.03725,2.03705,2.03725,71300000.0
2008-07-18 07:00:00,2.03725,2.0374,2.03695,2.0371,149600000.0
2008-07-18 07:01:00,2.0371,2.0371,2.0369,2.03705,80700000.0
2008-07-18 07:02:00,2.03705,2.03705,2.03685,2.037,54600000.0
2008-07-18 07:03:00,2.03705,2.03725,2.03685,2.03695,143400000.0
2008-07-18 07:04:00,2.03695,2.03695,2.03685,2.03685,36400000.0
2008-07-18 07:05:00,2.03685,2.03695,2.03675,2.03695,30000000.0
2008-07-18 07:06:00,2.03695,2.03695,2.03685,2.03695,15000000.0
2008-07-18 07:07:00,2.03695,2.03695,2.0368,2.0368,4700000.0
2008-07-18 07:08:00,2.03635,2.03689,2.03635,2.03649,179500000.0
2008-07-18 07:09:00,2.03685,2.03685,2.03675,2.03675,12000000.0
2008-07-18 07:10:00,2.0367,2.0367,2.03665,2.03665,25400000.0
2008-07-18 07:11:00,2.03665,2.03665,2.03625,2.03635,63600000.0
2008-07-18 07:12:00,2.03635,2.0365,2.03625,2.03625,55900000.0
2008-07-18 07:13:00,2.03625,2.03635,2.03615,2.03625,21000000.0
2008-07-18 07:14:00,2.03625,2.03675,2.03615,2.03655,89700000.0
2008-07-18 07:15:00,2.03655,2.03665,2.03645,2.0365,39900000.0
2008-07-18 07:16:00,2.0365,2.0365,2.03635,2.0365,61800000.0
2008-07-18 07:17:00,2.0365,2.0365,2.036,2.03615,65800000.0
2008-07-18 07:18:00,2.03615,2.03625,2.03605,2.03625,11600000.0
2008-07-18 07:19:00,2.03625,2.03625,2.0362,2.0362,10100000.0
2008-07-18 07:20:00,2.0363,2.03645,2.03625,2.03645,16900000.0
2008-07-18 07:21:00,2.03645,2.0369,2.03645,2.03685,56400000.0
2008-07-18 07:22:00,2.03685,2.0371,2.03675,2.03685,110500000.0
2008-07-18 07:23:00,2.0369,2.0374,2.03685,2.03715,103000000.0
2008-07-18 07:24:00,2.0371,2.0373,2.03695,2.0371,116300000.0
2008-07-18 07:25:00,2.03715,2.0372,2.03665,2.03665,119200000.0
2008-07-18 07:26:00,2.03665,2.037,2.03665,2.03695,53600000.0
2008-07-18 07:27:00,2.03695,2.03695,2.03685,2.03685,60500000.0
2008-07-18 07:28:00,2.03685,2.03705,2.03685,2.03685,59600000.0
2008-07-18 07:29:00,2.0369,2.0373,2.03685,2.03725,102800000.0
2008-07-18 07:30:00,2.03725,2.0377,2.0372,2.0374,70800000.0
2008-07-18 07:31:00,2.0374,2.0374,2.0372,2.0372,28100000.0
2008-07-18 07:32:00,2.0372,2.03745,2.0372,2.0373,39000000.0
2008-07-18 07:33:00,2.0373,2.03735,2.03715,2.03735,55900000.0
2008-07-18 07:34:00,2.03735,2.03765,2.03725,2.03735,83600000.0
2008-07-18 07:35:00,2.03735,2.03735,2.037,2.037,36600000.0
2008-07-18 07:36:00,2.0371,2.03725,2.03675,2.03675,41000000.0
2008-07-18 07:37:00,2.03685,2.0373,2.03675,2.03715,43700000.0
2008-07-18 07:38:00,2.03715,2.03715,2.037,2.0371,44300000.0
2008-07-18 07:39:00,2.0371,2.0372,2.037,2.0371,114900000.0
2008-07-18 07:40:00,2.03715,2.0373,2.03705,2.0373,47300000.0
2008-07-18 07:41:00,2.0373,2.0373,2.0372,2.0373,104100000.0
2008-07-18 07:42:00,2.03735,2.0375,2.03715,2.0372,185400000.0
2008-07-18 07:43:00,2.0372,2.0375,2.037,2.0372,168000000.0
2008-07-18 07:44:00,2.0371,2.0375,2.0371,2.0373,138000000.0
2008-07-18 07:45:00,2.0373,2.0373,2.0363,2.03655,94100000.0
2008-07-18 07:46:00,2.03655,2.0368,2.03645,2.03665,149100000.0
2008-07-18 07:47:00,2.03665,2.0369,2.03665,2.0369,49000000.0
2008-07-18 07:48:00,2.0368,2.037,2.0366,2.0369,114400000.0
2008-07-18 07:49:00,2.0368,2.0369,2.03655,2.03665,97000000.0
2008-07-18 07:50:00,2.03665,2.03675,2.03635,2.03655,157800000.0
2008-07-18 07:51:00,2.0366,2.0366,2.0364,2.0365,64600000.0
2008-07-18 07:52:00,2.0365,2.03655,2.03615,2.03615,153900000.0
2008-07-18 07:53:00,2.03615,2.0365,2.03585,2.03605,184300000.0
2008-07-18 07:54:00,2.0363,2.03635,2.0356,2.03565,101500000.0
2008-07-18 07:55:00,2.03565,2.0359,2.03565,2.0358,97300000.0
2008-07-18 07:56:00,2.0358,2.0362,2.0354,2.03605,127500000.0
2008-07-18 07:57:00,2.0359,2.0361,2.0348,2.0352,303300000.0
2008-07-18 07:58:00,2.0352,2.0354,2.035,2.0351,179700000.0
2008-07-18 07:59:00,2.0351,2.0351,2.03425,2.0344,96500000.0
2008-07-18 08:00:00,2.0344,2.03465,2.0336,2.0344,121700000.0
2008-07-18 08:01:00,2.0344,2.0347,2.034,2.0341,106900000.0
2008-07-18 08:02:00,2.0341,2.0343,2.03365,2.0337,142700000.0
2008-07-18 08:03:00,2.0337,2.0344,2.0335,2.0344,100200000.0
2008-07-18 08:04:00,2.03435,2.0349,2.0342,2.0345,110500000.0
2008-07-18 08:05:00,2.0347,2.03495,2.03425,2.0345,105900000.0
2008-07-18 08:06:00,2.0345,2.0352,2.0344,2.03495,147000000.0
2008-07-18 08:07:00,2.035,2.0354,2.035,2.0352,87800000.0
2008-07-18 08:08:00,2.0352,2.0354,2.035,2.03515,234600000.0
2008-07-18 08:09:00,2.03515,2.0356,2.0351,2.0353,92300000.0
2008-07-18 08:10:00,2.0353,2.03545,2.0353,2.03535,28000000.0
2008-07-18 08:11:00,2.03535,2.0359,2.0353,2.03565,84900000.0
2008-07-18 08:12:00,2.0357,2.0363,2.03565,2.0359,51700000.0
2008-07-18 08:13:00,2.0359,2.0359,2.03465,2.0352,133200000.0
2008-07-18 08:14:00,2.0352,2.0355,2.03495,2.0351,96900000.0
2008-07-18 08:15:00,2.0351,2.0357,2.03485,2.0357,145400000.0
2008-07-18 08:16:00,2.0357,2.0362,2.0355,2.03605,141100000.0
2008-07-18 08:17:00,2.03595,2.03635,2.03565,2.0361,100900000.0
2008-07-18 08:18:00,2.0361,2.0369,2.036,2.03635,151300000.0
2008-07-18 08:19:00,2.03635,2.0368,2.03635,2.0366,160000000.0
2008-07-18 08:20:00,2.0366,2.0366,2.0363,2.0363,108400000.0
2008-07-18 08:21:00,2.0363,2.03665,2.03615,2.0363,101300000.0
2008-07-18 08:22:00,2.0365,2.0366,2.03615,2.03635,152300000.0
2008-07-18 08:23:00,2.03635,2.03635,2.03605,2.0362,82300000.0
2008-07-18 08:24:00,2.0362,2.03765,2.0362,2.03705,169500000.0
2008-07-18 08:25:00,2.03705,2.0376,2.03695,2.03695,205900000.0
2008-07-18 08:26:00,2.03695,2.0372,2.03655,2.0366,274900000.0
2008-07-18 08:27:00,2.0366,2.0366,2.03625,2.03645,284200000.0
2008-07-18 08:28:00,2.03645,2.0365,2.03565,2.03625,336000000.0
2008-07-18 08:29:00,2.0362,2.0365,2.036,2.03645,134000000.0
2008-07-18 08:30:00,2.03645,2.03665,2.03585,2.03595,270300000.0
2008-07-18 08:31:00,2.03595,2.03615,2.0358,2.0358,80700000.0
2008-07-18 08:32:00,2.0358,2.03585,2.03515,2.03545,87700000.0
2008-07-18 08:33:00,2.03535,2.0354,2.03495,2.03515,158000000.0
2008-07-18 08:34:00,2.03515,2.03525,2.03465,2.0348,237000000.0
2008-07-18 08:35:00,2.0347,2.0348,2.0339,2.03455,309700000.0
2008-07-18 08:36:00,2.03455,2.03465,2.03425,2.0345,183300000.0
2008-07-18 08:37:00,2.0345,2.0352,2.03445,2.0348,155100000.0
2008-07-18 08:38:00,2.0348,2.03545,2.0348,2.03525,194700000.0
2008-07-18 08:39:00,2.03535,2.0357,2.03495,2.0355,306700000.0
2008-07-18 08:40:00,2.03545,2.0358,2.03545,2.0358,84500000.0
2008-07-18 08:41:00,2.0358,2.0358,2.03505,2.03515,222000000.0
2008-07-18 08:42:00,2.0351,2.0351,2.03435,2.03435,191500000.0
2008-07-18 08:43:00,2.03435,2.03535,2.03435,2.03525,113200000.0
2008-07-18 08:44:00,2.0352,2.0352,2.0346,2.0346,170600000.0
2008-07-18 08:45:00,2.0346,2.0351,2.0346,2.0351,262400000.0
2008-07-18 08:46:00,2.03515,2.03555,2.03505,2.03555,279600000.0
2008-07-18 08:47:00,2.03555,2.0357,2.03515,2.03525,255500000.0
2008-07-18 08:48:00,2.03525,2.03525,2.03495,2.03495,143200000.0
2008-07-18 08:49:00,2.03495,2.03495,2.03475,2.0349,211300000.0
2008-07-18 08:50:00,2.0349,2.03545,2.0349,2.03545,158500000.0
2008-07-18 08:51:00,2.03545,2.03545,2.03495,2.03495,182000000.0
2008-07-18 08:52:00,2.03495,2.03525,2.03495,2.03495,126800000.0
2008-07-18 08:53:00,2.03495,2.03495,2.0345,2.03475,180300000.0
2008-07-18 08:54:00,2.03475,2.0355,2.03475,2.0355,276700000.0
2008-07-18 08:55:00,2.0355,2.03555,2.0351,2.03555,209900000.0
2008-07-18 08:56:00,2.03555,2.0361,2.03525,2.0359,395600000.0
2008-07-18 08:57:00,2.0359,2.0359,2.0352,2.0354,370300000.0
2008-07-18 08:58:00,2.0354,2.0367,2.0353,2.0362,370900000.0
2008-07-18 08:59:00,2.0362,2.0364,2.0359,2.0363,297400000.0
2008-07-18 09:00:00,2.0362,2.0363,2.03495,2.0352,374900000.0
2008-07-18 09:01:00,2.0352,2.03555,2.03505,2.0355,214100000.0
2008-07-18 09:02:00,2.0355,2.03575,2.03515,2.03545,344200000.0
2008-07-18 09:03:00,2.0354,2.0362,2.0354,2.0354,277500000.0
2008-07-18 09:04:00,2.03555,2.0361,2.03525,2.03585,278600000.0
2008-07-18 09:05:00,2.0358,2.0362,2.0358,2.0362,61600000.0
2008-07-18 09:06:00,2.0362,2.0362,2.03445,2.03465,290400000.0
2008-07-18 09:07:00,2.03455,2.0349,2.0345,2.0347,283000000.0
2008-07-18 09:08:00,2.03465,2.0347,2.0337,2.0339,293000000.0
2008-07-18 09:09:00,2.0339,2.0341,2.0336,2.0337,214500000.0
2008-07-18 09:10:00,2.03345,2.0339,2.0334,2.0339,314190000.0
2008-07-18 09:11:00,2.03385,2.0352,2.03385,2.0351,289500000.0
2008-07-18 09:12:00,2.03505,2.03505,2.0339,2.0339,239000000.0
2008-07-18 09:13:00,2.03385,2.0343,2.03345,2.0343,269300000.0
2008-07-18 09:14:00,2.0343,2.03515,2.03405,2.0345,224700000.0
2008-07-18 09:15:00,2.0345,2.03465,2.03435,2.03455,64900000.0
2008-07-18 09:16:00,2.03455,2.03465,2.0343,2.0344,110100000.0
2008-07-18 09:17:00,2.0344,2.03455,2.0342,2.03425,214500000.0
2008-07-18 09:18:00,2.03425,2.0346,2.0341,2.03425,297900000.0
2008-07-18 09:19:00,2.0342,2.0343,2.0339,2.034,192000000.0
2008-07-18 09:20:00,2.03395,2.03395,2.03365,2.0338,242500000.0
2008-07-18 09:21:00,2.0338,2.03385,2.0334,2.0337,175100000.0
2008-07-18 09:22:00,2.03365,2.03385,2.0334,2.03345,207500000.0
2008-07-18 09:23:00,2.03345,2.0335,2.03225,2.0327,296000000.0
2008-07-18 09:24:00,2.0327,2.03305,2.0323,2.03295,236300000.0
2008-07-18 09:25:00,2.03285,2.0333,2.03215,2.0331,233700000.0
2008-07-18 09:26:00,2.0331,2.03375,2.0331,2.03335,232500000.0
2008-07-18 09:27:00,2.03345,2.0339,2.03285,2.03305,274200000.0
2008-07-18 09:28:00,2.033,2.0332,2.03285,2.033,284700000.0
2008-07-18 09:29:00,2.03295,2.0339,2.03295,2.03385,226900000.0
2008-07-18 09:30:00,2.0338,2.0339,2.0328,2.03285,228390000.0
2008-07-18 09:31:00,2.03285,2.0333,2.03245,2.03265,331000000.0
2008-07-18 09:32:00,2.03275,2.0335,2.0325,2.03335,308300000.0
2008-07-18 09:33:00,2.03335,2.03355,2.03295,2.03305,277500000.0
2008-07-18 09:34:00,2.03305,2.0333,2.03295,2.0332,231800000.0
2008-07-18 09:35:00,2.0332,2.03405,2.0332,2.0333,341600000.0
2008-07-18 09:36:00,2.0333,2.0337,2.03305,2.03325,346800000.0
2008-07-18 09:37:00,2.03325,2.0337,2.03285,2.0337,326900000.0
2008-07-18 09:38:00,2.0337,2.03395,2.03315,2.0334,375200000.0
2008-07-18 09:39:00,2.0334,2.0337,2.0332,2.0335,233600000.0
2008-07-18 09:40:00,2.0335,2.0335,2.0332,2.03345,249500000.0
2008-07-18 09:41:00,2.0334,2.03355,2.033,2.033,241000000.0
2008-07-18 09:42:00,2.033,2.0331,2.03225,2.03285,347600000.0
2008-07-18 09:43:00,2.0329,2.0331,2.0324,2.03265,257000000.0
2008-07-18 09:44:00,2.03275,2.03365,2.03275,2.03335,258800000.0
2008-07-18 09:45:00,2.03335,2.03365,2.033,2.03305,238500000.0
2008-07-18 09:46:00,2.03305,2.03315,2.03265,2.0327,168100000.0
2008-07-18 09:47:00,2.0327,2.0332,2.0326,2.0332,186200000.0
2008-07-18 09:48:00,2.0332,2.03335,2.03285,2.033,278800000.0
2008-07-18 09:49:00,2.03295,2.0332,2.0325,2.03305,282700000.0
2008-07-18 09:50:00,2.03305,2.03305,2.0323,2.03255,388700000.0
2008-07-18 09:51:00,2.0327,2.0328,2.0324,2.03245,216000000.0
2008-07-18 09:52:00,2.03245,2.03335,2.0324,2.03315,233000000.0
2008-07-18 09:53:00,2.03315,2.03315,2.033,2.03305,141700000.0
2008-07-18 09:54:00,2.03305,2.0334,2.033,2.03335,171900000.0
2008-07-18 09:55:00,2.03335,2.03355,2.03315,2.03325,137500000.0
2008-07-18 09:56:00,2.03325,2.03335,2.03295,2.03295,160900000.0
2008-07-18 09:57:00,2.03295,2.03325,2.03265,2.0329,311800000.0
2008-07-18 09:58:00,2.0329,2.03325,2.03285,2.03325,297300000.0
2008-07-18 09:59:00,2.03325,2.03345,2.0332,2.0334,239900000.0
2008-07-18 10:00:00,2.0334,2.0335,2.0328,2.0328,153400000.0
2008-07-18 10:01:00,2.0328,2.0328,2.03255,2.0327,190200000.0
2008-07-18 10:02:00,2.0327,2.0333,2.0327,2.0333,161300000.0
2008-07-18 10:03:00,2.0332,2.0334,2.03265,2.03275,199900000.0
2008-07-18 10:04:00,2.03275,2.03365,2.0327,2.03335,182100000.0
2008-07-18 10:05:00,2.0333,2.0347,2.03315,2.03315,388100000.0
2008-07-18 10:06:00,2.03315,2.0348,2.03305,2.03465,353800000.0
2008-07-18 10:07:00,2.03455,2.0356,2.03435,2.0348,373500000.0
2008-07-18 10:08:00,2.03475,2.0354,2.0346,2.03495,257200000.0
2008-07-18 10:09:00,2.03495,2.03525,2.0349,2.03495,212100000.0
2008-07-18 10:10:00,2.0349,2.03525,2.03485,2.03515,339300000.0
2008-07-18 10:11:00,2.035,2.03525,2.0346,2.0352,235600000.0
2008-07-18 10:12:00,2.0352,2.03565,2.0352,2.03525,182900000.0
2008-07-18 10:13:00,2.03525,2.03525,2.0349,2.0349,161200000.0
2008-07-18 10:14:00,2.03485,2.03555,2.0347,2.03535,235200000.0
2008-07-18 10:15:00,2.03535,2.03565,2.03535,2.0355,142900000.0
2008-07-18 10:16:00,2.0355,2.0361,2.0355,2.03585,231400000.0
2008-07-18 10:17:00,2.0359,2.03655,2.0357,2.03575,256600000.0
2008-07-18 10:18:00,2.0357,2.03575,2.0354,2.03545,135900000.0
2008-07-18 10:19:00,2.03545,2.0355,2.0346,2.0346,149700000.0
2008-07-18 10:20:00,2.03455,2.03495,2.0345,2.0348,188400000.0
2008-07-18 10:21:00,2.0348,2.035,2.03455,2.0349,154600000.0
2008-07-18 10:22:00,2.0349,2.035,2.0347,2.03495,61300000.0
2008-07-18 10:23:00,2.0349,2.0349,2.0347,2.0348,78300000.0
2008-07-18 10:24:00,2.03485,2.03525,2.03465,2.03515,162500000.0
2008-07-18 10:25:00,2.0351,2.0352,2.03475,2.03475,144700000.0
2008-07-18 10:26:00,2.03475,2.0349,2.03395,2.0341,239900000.0
2008-07-18 10:27:00,2.0341,2.0345,2.03385,2.03395,227000000.0
2008-07-18 10:28:00,2.03395,2.03395,2.03305,2.03345,238800000.0
2008-07-18 10:29:00,2.03355,2.03385,2.03305,2.0331,205800000.0
2008-07-18 10:30:00,2.03305,2.03325,2.0322,2.03285,331200000.0
2008-07-18 10:31:00,2.03285,2.03335,2.03285,2.03325,198100000.0
2008-07-18 10:32:00,2.03325,2.0343,2.03305,2.03425,229800000.0
2008-07-18 10:33:00,2.0342,2.03445,2.03365,2.0337,321600000.0
2008-07-18 10:34:00,2.03365,2.0338,2.0334,2.0337,311900000.0
2008-07-18 10:35:00,2.03365,2.03395,2.03355,2.03365,294300000.0
2008-07-18 10:36:00,2.0336,2.0338,2.03345,2.03365,199900000.0
2008-07-18 10:37:00,2.03365,2.0341,2.03335,2.03335,174800000.0
2008-07-18 10:38:00,2.03335,2.03335,2.03295,2.033,222300000.0
2008-07-18 10:39:00,2.033,2.03385,2.033,2.0335,269400000.0
2008-07-18 10:40:00,2.0335,2.0342,2.0333,2.03415,130500000.0
2008-07-18 10:41:00,2.0342,2.0344,2.03385,2.03385,188100000.0
2008-07-18 10:42:00,2.03385,2.03415,2.03295,2.033,247800000.0
2008-07-18 10:43:00,2.033,2.03375,2.0329,2.03315,184300000.0
2008-07-18 10:44:00,2.0332,2.03335,2.0329,2.0332,191200000.0
2008-07-18 10:45:00,2.0332,2.0334,2.03305,2.03325,107200000.0
2008-07-18 10:46:00,2.0333,2.0335,2.033,2.03345,215000000.0
2008-07-18 10:47:00,2.03345,2.034,2.0333,2.0339,195600000.0
2008-07-18 10:48:00,2.0339,2.03405,2.03365,2.03375,184500000.0
2008-07-18 10:49:00,2.03375,2.03385,2.03345,2.03375,192400000.0
2008-07-18 10:50:00,2.0338,2.0339,2.0335,2.0337,207600000.0
2008-07-18 10:51:00,2.03375,2.034,2.03315,2.0337,217800000.0
2008-07-18 10:52:00,2.03365,2.0338,2.03345,2.03345,255300000.0
2008-07-18 10:53:00,2.03345,2.0336,2.03325,2.03325,234500000.0
2008-07-18 10:54:00,2.03325,2.03345,2.03275,2.03305,234000000.0
2008-07-18 10:55:00,2.03305,2.03315,2.03265,2.03285,147200000.0
2008-07-18 10:56:00,2.0328,2.033,2.03265,2.0328,163900000.0
2008-07-18 10:57:00,2.03285,2.0334,2.03265,2.03325,133500000.0
2008-07-18 10:58:00,2.03325,2.03345,2.03315,2.03345,95400000.0
2008-07-18 10:59:00,2.03345,2.0344,2.03335,2.0341,140000000.0
2008-07-18 11:00:00,2.0341,2.03505,2.0341,2.03495,271300000.0
2008-07-18 11:01:00,2.035,2.03515,2.0347,2.03475,236300000.0
2008-07-18 11:02:00,2.03485,2.03495,2.03475,2.03485,127200000.0
2008-07-18 11:03:00,2.0348,2.03485,2.0344,2.03455,150600000.0
2008-07-18 11:04:00,2.03455,2.03485,2.0345,2.03455,199400000.0
2008-07-18 11:05:00,2.0345,2.03465,2.0344,2.03445,162500000.0
2008-07-18 11:06:00,2.03445,2.0346,2.0341,2.0345,299600000.0
2008-07-18 11:07:00,2.03445,2.0347,2.03435,2.0346,382700000.0
2008-07-18 11:08:00,2.0346,2.0346,2.0343,2.0345,351100000.0
2008-07-18 11:09:00,2.03455,2.03455,2.03435,2.0344,197700000.0
2008-07-18 11:10:00,2.03445,2.0346,2.03385,2.034,372900000.0
2008-07-18 11:11:00,2.034,2.0342,2.03385,2.0341,430400000.0
2008-07-18 11:12:00,2.03415,2.035,2.0341,2.0346,610700000.0
2008-07-18 11:13:00,2.0346,2.0351,2.03445,2.035,543500000.0
2008-07-18 11:14:00,2.035,2.0355,2.035,2.03545,489400000.0
2008-07-18 11:15:00,2.0355,2.0358,2.03525,2.0353,303900000.0
2008-07-18 11:16:00,2.0354,2.03545,2.035,2.03515,196200000.0
2008-07-18 11:17:00,2.03515,2.03515,2.0344,2.0346,323300000.0
2008-07-18 11:18:00,2.0347,2.03495,2.0346,2.0346,228900000.0
2008-07-18 11:19:00,2.03455,2.0349,2.0343,2.0343,337100000.0
2008-07-18 11:20:00,2.0343,2.0343,2.0339,2.03395,185300000.0
2008-07-18 11:21:00,2.03395,2.035,2.03395,2.03495,227200000.0
2008-07-18 11:22:00,2.03485,2.0351,2.0346,2.0347,199300000.0
2008-07-18 11:23:00,2.0347,2.035,2.03445,2.0348,266300000.0
2008-07-18 11:24:00,2.03475,2.0353,2.03475,2.0352,290500000.0
2008-07-18 11:25:00,2.0352,2.0353,2.03475,2.03475,159800000.0
2008-07-18 11:26:00,2.03475,2.0355,2.0346,2.03525,264400000.0
2008-07-18 11:27:00,2.0352,2.0354,2.0348,2.03535,419500000.0
2008-07-18 11:28:00,2.0353,2.03585,2.0353,2.03535,350100000.0
2008-07-18 11:29:00,2.03535,2.03545,2.035,2.0351,386300000.0
2008-07-18 11:30:00,2.03505,2.0354,2.03495,2.03525,262500000.0
2008-07-18 11:31:00,2.03525,2.0355,2.0351,2.03515,168700000.0
2008-07-18 11:32:00,2.03515,2.0359,2.03505,2.03575,328600000.0
2008-07-18 11:33:00,2.03575,2.0359,2.03555,2.03575,339900000.0
2008-07-18 11:34:00,2.03575,2.03585,2.0355,2.03565,132100000.0
2008-07-18 11:35:00,2.03565,2.03575,2.03555,2.03575,211400000.0
2008-07-18 11:36:00,2.03585,2.03615,2.03575,2.0359,217000000.0
2008-07-18 11:37:00,2.03585,2.03625,2.0358,2.03595,138600000.0
2008-07-18 11:38:00,2.036,2.0361,2.03575,2.03575,268300000.0
2008-07-18 11:39:00,2.03575,2.03625,2.03565,2.036,179300000.0
2008-07-18 11:40:00,2.036,2.03605,2.03565,2.03565,81700000.0
2008-07-18 11:41:00,2.0357,2.036,2.0356,2.03575,226100000.0
2008-07-18 11:42:00,2.03575,2.03595,2.0356,2.03585,227000000.0
2008-07-18 11:43:00,2.03585,2.036,2.03575,2.0358,128700000.0
2008-07-18 11:44:00,2.0359,2.036,2.0357,2.0357,229700000.0
2008-07-18 11:45:00,2.0357,2.0358,2.03555,2.0356,201100000.0
2008-07-18 11:46:00,2.03565,2.0357,2.0353,2.0353,149500000.0
2008-07-18 11:47:00,2.0353,2.0353,2.03515,2.03515,117300000.0
2008-07-18 11:48:00,2.03515,2.03535,2.035,2.0352,118000000.0
2008-07-18 11:49:00,2.0352,2.0355,2.03515,2.0353,209800000.0
2008-07-18 11:50:00,2.0353,2.0354,2.03425,2.0346,429700000.0
2008-07-18 11:51:00,2.0345,2.03475,2.0339,2.034,294500000.0
2008-07-18 11:52:00,2.0339,2.03435,2.0339,2.034,205200000.0
2008-07-18 11:53:00,2.03395,2.034,2.0336,2.03365,333900000.0
2008-07-18 11:54:00,2.0337,2.03425,2.03365,2.0342,229100000.0
2008-07-18 11:55:00,2.03425,2.03455,2.03405,2.0344,298500000.0
2008-07-18 11:56:00,2.0344,2.0348,2.0343,2.0348,188600000.0
2008-07-18 11:57:00,2.03485,2.035,2.03475,2.03485,251400000.0
2008-07-18 11:58:00,2.03485,2.03515,2.0348,2.0348,299900000.0
2008-07-18 11:59:00,2.03485,2.0354,2.03475,2.03535,190800000.0
2008-07-18 12:00:00,2.03545,2.0368,2.0354,2.0361,405200000.0
2008-07-18 12:01:00,2.0361,2.0365,2.0358,2.0364,329300000.0
2008-07-18 12:02:00,2.0367,2.03675,2.0362,2.03645,247900000.0
2008-07-18 12:03:00,2.03645,2.03665,2.03635,2.0364,181200000.0
2008-07-18 12:04:00,2.0364,2.037,2.0364,2.03665,317500000.0
2008-07-18 12:05:00,2.03665,2.0368,2.03635,2.03655,215000000.0
2008-07-18 12:06:00,2.03645,2.03645,2.03585,2.03585,221000000.0
2008-07-18 12:07:00,2.03585,2.0365,2.03585,2.03635,277500000.0
2008-07-18 12:08:00,2.0363,2.0364,2.0358,2.03615,339200000.0
2008-07-18 12:09:00,2.0362,2.0362,2.0357,2.0358,85000000.0
2008-07-18 12:10:00,2.0358,2.03615,2.03555,2.03605,336900000.0
2008-07-18 12:11:00,2.036,2.03615,2.0354,2.03595,324000000.0
2008-07-18 12:12:00,2.03595,2.0361,2.03575,2.03595,118500000.0
2008-07-18 12:13:00,2.0359,2.0362,2.0359,2.0361,53900000.0
2008-07-18 12:14:00,2.036,2.036,2.03575,2.03585,79800000.0
2008-07-18 12:15:00,2.0359,2.0359,2.03535,2.0356,245000000.0
2008-07-18 12:16:00,2.0356,2.03595,2.03535,2.0356,210300000.0
2008-07-18 12:17:00,2.0357,2.03585,2.03535,2.03545,170100000.0
2008-07-18 12:18:00,2.03545,2.03615,2.0354,2.0357,135300000.0
2008-07-18 12:19:00,2.03575,2.0363,2.03575,2.03615,192000000.0
2008-07-18 12:20:00,2.03615,2.0363,2.03605,2.03625,217900000.0
2008-07-18 12:21:00,2.03625,2.0363,2.03575,2.0358,216800000.0
2008-07-18 12:22:00,2.03585,2.03605,2.03575,2.03605,132500000.0
2008-07-18 12:23:00,2.03605,2.0369,2.03605,2.0362,235300000.0
2008-07-18 12:24:00,2.0362,2.03645,2.036,2.036,206700000.0
2008-07-18 12:25:00,2.03595,2.03645,2.03585,2.0364,201000000.0
2008-07-18 12:26:00,2.0364,2.03645,2.03545,2.03545,128200000.0
2008-07-18 12:27:00,2.03545,2.03555,2.03505,2.03515,75300000.0
2008-07-18 12:28:00,2.0351,2.03525,2.03485,2.03505,77200000.0
2008-07-18 12:29:00,2.03505,2.0355,2.03505,2.03505,79100000.0
2008-07-18 12:30:00,2.03505,2.0398,2.03505,2.03975,167200000.0
2008-07-18 12:31:00,2.0396,2.0399,2.0386,2.03875,228400000.0
2008-07-18 12:32:00,2.03875,2.03905,2.0382,2.03835,277500000.0
2008-07-18 12:33:00,2.0384,2.03985,2.03835,2.03975,257000000.0
2008-07-18 12:34:00,2.0398,2.04045,2.0398,2.04035,299300000.0
2008-07-18 12:35:00,2.04035,2.0406,2.04,2.04025,278200000.0
2008-07-18 12:36:00,2.04015,2.04035,2.0393,2.03935,293000000.0
2008-07-18 12:37:00,2.0393,2.0394,2.03865,2.03865,212000000.0
2008-07-18 12:38:00,2.0386,2.0392,2.03805,2.0389,300500000.0
2008-07-18 12:39:00,2.03895,2.0391,2.0387,2.03895,298400000.0
2008-07-18 12:40:00,2.03895,2.03905,2.03805,2.03805,154000000.0
2008-07-18 12:41:00,2.03805,2.03805,2.0374,2.03755,265200000.0
2008-07-18 12:42:00,2.0375,2.038,2.03745,2.0377,264100000.0
2008-07-18 12:43:00,2.0376,2.0384,2.03735,2.0384,227000000.0
2008-07-18 12:44:00,2.03835,2.0385,2.03795,2.03805,212600000.0
2008-07-18 12:45:00,2.03805,2.0392,2.03805,2.03905,296000000.0
2008-07-18 12:46:00,2.039,2.0392,2.03815,2.03825,224900000.0
2008-07-18 12:47:00,2.03825,2.03905,2.03825,2.039,229600000.0
2008-07-18 12:48:00,2.039,2.039,2.0382,2.0382,84600000.0
2008-07-18 12:49:00,2.0382,2.03905,2.0382,2.03905,245400000.0
2008-07-18 12:50:00,2.0391,2.0396,2.03875,2.03885,190100000.0
2008-07-18 12:51:00,2.0388,2.03925,2.0382,2.039,230300000.0
2008-07-18 12:52:00,2.039,2.0394,2.0389,2.0391,164500000.0
2008-07-18 12:53:00,2.0391,2.03915,2.0384,2.03875,216200000.0
2008-07-18 12:54:00,2.03875,2.039,2.0384,2.03875,188700000.0
2008-07-18 12:55:00,2.03875,2.03925,2.03865,2.03925,159700000.0
2008-07-18 12:56:00,2.03925,2.03935,2.03905,2.03935,148400000.0
2008-07-18 12:57:00,2.03935,2.0397,2.03915,2.0394,223500000.0
2008-07-18 12:58:00,2.0394,2.0397,2.039,2.039,312500000.0
2008-07-18 12:59:00,2.03895,2.03895,2.03835,2.03885,199800000.0
2008-07-18 13:00:00,2.03885,2.0395,2.03885,2.0395,127600000.0
2008-07-18 13:01:00,2.0395,2.0402,2.03935,2.03955,255900000.0
2008-07-18 13:02:00,2.03955,2.0399,2.03955,2.03965,182300000.0
2008-07-18 13:03:00,2.03965,2.0397,2.03935,2.03945,126600000.0
2008-07-18 13:04:00,2.03945,2.0401,2.03915,2.03975,173400000.0
2008-07-18 13:05:00,2.0399,2.0406,2.03965,2.0406,175800000.0
2008-07-18 13:06:00,2.04055,2.04055,2.03955,2.0397,126900000.0
2008-07-18 13:07:00,2.03955,2.0399,2.03915,2.0396,124500000.0
2008-07-18 13:08:00,2.0396,2.03965,2.03925,2.03965,83800000.0
2008-07-18 13:09:00,2.03965,2.0398,2.03955,2.03955,64000000.0
2008-07-18 13:10:00,2.03955,2.04025,2.03955,2.03995,134400000.0
2008-07-18 13:11:00,2.03995,2.0407,2.03995,2.0404,110000000.0
2008-07-18 13:12:00,2.0404,2.04045,2.04,2.04015,80000000.0
2008-07-18 13:13:00,2.04015,2.04015,2.03985,2.0399,64000000.0
2008-07-18 13:14:00,2.03995,2.0401,2.0396,2.0396,110400000.0
2008-07-18 13:15:00,2.03955,2.0397,2.03935,2.0397,141700000.0
2008-07-18 13:16:00,2.0397,2.0398,2.03935,2.0394,97900000.0
2008-07-18 13:17:00,2.0394,2.0394,2.0388,2.0392,193000000.0
2008-07-18 13:18:00,2.0392,2.0398,2.0391,2.0392,118800000.0
2008-07-18 13:19:00,2.0392,2.03935,2.03915,2.0393,115900000.0
2008-07-18 13:20:00,2.03935,2.0398,2.0391,2.03915,141100000.0
2008-07-18 13:21:00,2.0391,2.03965,2.03905,2.0396,157300000.0
2008-07-18 13:22:00,2.03965,2.0397,2.0393,2.0394,204900000.0
2008-07-18 13:23:00,2.0394,2.0395,2.0389,2.03895,189800000.0
2008-07-18 13:24:00,2.03895,2.0391,2.0388,2.0388,147600000.0
2008-07-18 13:25:00,2.0388,2.0394,2.03875,2.0394,225000000.0
2008-07-18 13:26:00,2.0395,2.03995,2.0394,2.03985,198400000.0
2008-07-18 13:27:00,2.0399,2.04,2.0396,2.0396,229600000.0
2008-07-18 13:28:00,2.0398,2.03985,2.0394,2.03955,188000000.0
2008-07-18 13:29:00,2.0395,2.03975,2.0394,2.03955,182800000.0
2008-07-18 13:30:00,2.0396,2.04,2.03945,2.0398,157800000.0
2008-07-18 13:31:00,2.0398,2.0404,2.0398,2.0403,175300000.0
2008-07-18 13:32:00,2.04025,2.0407,2.04015,2.04015,306700000.0
2008-07-18 13:33:00,2.04015,2.0406,2.0401,2.04035,225100000.0
2008-07-18 13:34:00,2.04035,2.04075,2.0403,2.04045,192700000.0
2008-07-18 13:35:00,2.0405,2.0407,2.04025,2.04035,138900000.0
2008-07-18 13:36:00,2.0404,2.04055,2.04025,2.04025,137000000.0
2008-07-18 13:37:00,2.04025,2.0403,2.04,2.0401,180800000.0
2008-07-18 13:38:00,2.04015,2.0402,2.0398,2.0398,113700000.0
2008-07-18 13:39:00,2.0398,2.04,2.03945,2.04,156100000.0
2008-07-18 13:40:00,2.04,2.0404,2.04,2.0403,117300000.0
2008-07-18 13:41:00,2.0403,2.0404,2.0402,2.0403,61000000.0
2008-07-18 13:42:00,2.0403,2.0409,2.04005,2.04015,243700000.0
2008-07-18 13:43:00,2.04005,2.0406,2.03995,2.0404,166700000.0
2008-07-18 13:44:00,2.0404,2.0412,2.04025,2.04095,358000000.0
2008-07-18 13:45:00,2.04095,2.0414,2.04095,2.0412,211700000.0
2008-07-18 13:46:00,2.0412,2.0412,2.04045,2.04105,163900000.0
2008-07-18 13:47:00,2.04105,2.04105,2.0409,2.041,124200000.0
2008-07-18 13:48:00,2.04105,2.04105,2.04015,2.0407,233684375.0
2008-07-18 13:49:00,2.04055,2.04125,2.0404,2.04105,250500000.0
2008-07-18 13:50:00,2.04115,2.04135,2.04095,2.0413,147200000.0
2008-07-18 13:51:00,2.04125,2.0415,2.0409,2.04105,261900000.0
2008-07-18 13:52:00,2.0411,2.0417,2.0411,2.0416,199900000.0
2008-07-18 13:53:00,2.0416,2.04175,2.04135,2.04155,162000000.0
2008-07-18 13:54:00,2.04155,2.04155,2.041,2.041,169100000.0
2008-07-18 13:55:00,2.041,2.0412,2.04095,2.041,165600000.0
2008-07-18 13:56:00,2.041,2.0416,2.04095,2.0413,180300000.0
2008-07-18 13:57:00,2.0413,2.0415,2.04055,2.0409,349400000.0
2008-07-18 13:58:00,2.0409,2.04105,2.04065,2.04065,406700000.0
2008-07-18 13:59:00,2.0407,2.0411,2.04065,2.04085,270600000.0
2008-07-18 14:00:00,2.04075,2.0409,2.0404,2.04055,241000000.0
2008-07-18 14:01:00,2.04055,2.04085,2.04035,2.04085,208400000.0
2008-07-18 14:02:00,2.0408,2.0417,2.0408,2.04165,119800000.0
2008-07-18 14:03:00,2.04165,2.04235,2.04155,2.04225,294200000.0
2008-07-18 14:04:00,2.04235,2.04235,2.04165,2.0418,273900000.0
2008-07-18 14:05:00,2.0417,2.04205,2.04165,2.04195,146000000.0
2008-07-18 14:06:00,2.04195,2.0425,2.0419,2.0425,140900000.0
2008-07-18 14:07:00,2.0425,2.0427,2.04185,2.04235,183300000.0
2008-07-18 14:08:00,2.04235,2.04265,2.0419,2.042,289300000.0
2008-07-18 14:09:00,2.0423,2.04255,2.0418,2.04235,257100000.0
2008-07-18 14:10:00,2.04235,2.04255,2.04205,2.0421,196500000.0
2008-07-18 14:11:00,2.0421,2.04225,2.04155,2.0422,253400000.0
2008-07-18 14:12:00,2.0422,2.04255,2.04215,2.04255,298900000.0
2008-07-18 14:13:00,2.04245,2.04315,2.04235,2.0431,183700000.0
2008-07-18 14:14:00,2.04315,2.04375,2.04305,2.04315,124800000.0
2008-07-18 14:15:00,2.04335,2.04355,2.04295,2.04325,270500000.0
2008-07-18 14:16:00,2.04315,2.044,2.04305,2.04375,316000000.0
2008-07-18 14:17:00,2.04385,2.0441,2.0437,2.04385,227500000.0
2008-07-18 14:18:00,2.0439,2.04395,2.04355,2.04375,269800000.0
2008-07-18 14:19:00,2.04375,2.0439,2.0435,2.0436,189800000.0
2008-07-18 14:20:00,2.04355,2.0441,2.04355,2.0441,307600000.0
2008-07-18 14:21:00,2.0441,2.045,2.04405,2.045,211400000.0
2008-07-18 14:22:00,2.045,2.045,2.0442,2.0444,143568750.0
2008-07-18 14:23:00,2.0444,2.0444,2.04385,2.0443,338400000.0
2008-07-18 14:24:00,2.0443,2.0444,2.04355,2.0437,283800000.0
2008-07-18 14:25:00,2.0437,2.0439,2.0434,2.0434,303800000.0
2008-07-18 14:26:00,2.0434,2.045,2.0434,2.0447,378400000.0
2008-07-18 14:27:00,2.0447,2.04485,2.044,2.044,328500000.0
2008-07-18 14:28:00,2.044,2.0442,2.04365,2.044,250600000.0
2008-07-18 14:29:00,2.04395,2.0443,2.04365,2.044,194100000.0
2008-07-18 14:30:00,2.04395,2.044,2.04355,2.04355,220200000.0
2008-07-18 14:31:00,2.04355,2.0439,2.04345,2.0437,180100000.0
2008-07-18 14:32:00,2.0437,2.0437,2.04275,2.04305,171200000.0
2008-07-18 14:33:00,2.04305,2.04305,2.04265,2.04265,237500000.0
2008-07-18 14:34:00,2.0427,2.0429,2.04245,2.04255,216800000.0
2008-07-18 14:35:00,2.04255,2.04295,2.0424,2.0428,327500000.0
2008-07-18 14:36:00,2.04265,2.0427,2.04215,2.0424,294300000.0
2008-07-18 14:37:00,2.0424,2.04275,2.0423,2.0426,171500000.0
2008-07-18 14:38:00,2.04265,2.0427,2.04265,2.0427,37800000.0
2008-07-18 14:39:00,2.0427,2.0427,2.04195,2.0421,302100000.0
2008-07-18 14:40:00,2.04215,2.0423,2.04135,2.04185,297700000.0
2008-07-18 14:41:00,2.04175,2.04185,2.0413,2.04175,268100000.0
2008-07-18 14:42:00,2.04175,2.04215,2.04145,2.04185,310000000.0
2008-07-18 14:43:00,2.04175,2.04245,2.0415,2.0422,344700000.0
2008-07-18 14:44:00,2.0422,2.04225,2.0418,2.0418,267800000.0
2008-07-18 14:45:00,2.04175,2.0422,2.04155,2.04215,261000000.0
2008-07-18 14:46:00,2.0421,2.0421,2.0417,2.0418,237300000.0
2008-07-18 14:47:00,2.04175,2.04185,2.04135,2.0416,293100000.0
2008-07-18 14:48:00,2.0414,2.04165,2.0408,2.0408,198400000.0
2008-07-18 14:49:00,2.0408,2.0408,2.03945,2.03955,290800000.0
2008-07-18 14:50:00,2.0395,2.04095,2.0395,2.0409,241700000.0
2008-07-18 14:51:00,2.0409,2.04195,2.04055,2.0414,280900000.0
2008-07-18 14:52:00,2.04135,2.04175,2.0412,2.04125,160200000.0
2008-07-18 14:53:00,2.04125,2.04135,2.04095,2.04095,270000000.0
2008-07-18 14:54:00,2.0409,2.0412,2.04085,2.04095,267600000.0
2008-07-18 14:55:00,2.04095,2.04125,2.04075,2.04085,296300000.0
2008-07-18 14:56:00,2.04085,2.04115,2.0408,2.041,311500000.0
2008-07-18 14:57:00,2.04105,2.0412,2.04075,2.04085,306300000.0
2008-07-18 14:58:00,2.04085,2.04085,2.0399,2.03995,224000000.0
2008-07-18 14:59:00,2.03995,2.04055,2.03985,2.04055,203400000.0
2008-07-18 15:00:00,2.04055,2.0408,2.03995,2.04035,248600000.0
2008-07-18 15:01:00,2.04035,2.0408,2.04035,2.04055,377600000.0
2008-07-18 15:02:00,2.04055,2.04055,2.04025,2.0405,289300000.0
2008-07-18 15:03:00,2.0406,2.041,2.04055,2.0406,267700000.0
2008-07-18 15:04:00,2.0406,2.04105,2.0404,2.0404,302400000.0
2008-07-18 15:05:00,2.04045,2.04075,2.04035,2.04055,368700000.0
2008-07-18 15:06:00,2.0406,2.0411,2.0406,2.0409,308300000.0
2008-07-18 15:07:00,2.04085,2.04095,2.04065,2.04075,254000000.0
2008-07-18 15:08:00,2.04075,2.0408,2.04055,2.0408,146800000.0
2008-07-18 15:09:00,2.0408,2.0409,2.0406,2.0407,169900000.0
2008-07-18 15:10:00,2.0407,2.0411,2.0407,2.04075,161500000.0
2008-07-18 15:11:00,2.04075,2.04165,2.0407,2.04165,266500000.0
2008-07-18 15:12:00,2.04165,2.0417,2.04095,2.04105,260700000.0
2008-07-18 15:13:00,2.04105,2.04125,2.04085,2.04085,206600000.0
2008-07-18 15:14:00,2.04085,2.0415,2.04075,2.04145,228000000.0
2008-07-18 15:15:00,2.04145,2.04145,2.04095,2.04095,92900000.0
2008-07-18 15:16:00,2.0409,2.0412,2.04065,2.04065,103900000.0
2008-07-18 15:17:00,2.04065,2.04065,2.04055,2.04065,45600000.0
2008-07-18 15:18:00,2.04065,2.0408,2.04045,2.04075,107000000.0
2008-07-18 15:19:00,2.0407,2.04135,2.0407,2.04125,62400000.0
2008-07-18 15:20:00,2.04125,2.04125,2.04045,2.0405,117000000.0
2008-07-18 15:21:00,2.04055,2.04065,2.0404,2.04055,178400000.0
2008-07-18 15:22:00,2.0406,2.0406,2.0396,2.03985,214800000.0
2008-07-18 15:23:00,2.0399,2.04025,2.03965,2.0401,158100000.0
2008-07-18 15:24:00,2.04015,2.0407,2.04,2.0405,209900000.0
2008-07-18 15:25:00,2.0405,2.0407,2.0402,2.04035,192700000.0
2008-07-18 15:26:00,2.04035,2.04075,2.04035,2.0406,170100000.0
2008-07-18 15:27:00,2.0406,2.0407,2.04035,2.04045,234400000.0
2008-07-18 15:28:00,2.04045,2.0409,2.0404,2.0407,223200000.0
2008-07-18 15:29:00,2.0407,2.04075,2.04025,2.0404,222200000.0
2008-07-18 15:30:00,2.0404,2.0406,2.04005,2.0401,256000000.0
2008-07-18 15:31:00,2.04005,2.04055,2.03995,2.0402,266800000.0
2008-07-18 15:32:00,2.04015,2.0402,2.03975,2.03975,191800000.0
2008-07-18 15:33:00,2.0398,2.04015,2.03955,2.0399,292800000.0
2008-07-18 15:34:00,2.03995,2.04,2.03945,2.0395,197000000.0
2008-07-18 15:35:00,2.03955,2.0397,2.03925,2.03935,177300000.0
2008-07-18 15:36:00,2.03935,2.0396,2.03935,2.03935,93700000.0
2008-07-18 15:37:00,2.03935,2.0399,2.03925,2.0398,225800000.0
2008-07-18 15:38:00,2.0398,2.04085,2.03975,2.04085,297100000.0
2008-07-18 15:39:00,2.0408,2.0412,2.04065,2.0411,258800000.0
2008-07-18 15:40:00,2.0411,2.0413,2.0406,2.0407,217900000.0
2008-07-18 15:41:00,2.04075,2.0409,2.04035,2.0404,315000000.0
2008-07-18 15:42:00,2.0404,2.0404,2.0395,2.0398,302200000.0
2008-07-18 15:43:00,2.0399,2.04015,2.0393,2.0393,251200000.0
2008-07-18 15:44:00,2.03925,2.03965,2.039,2.03945,284500000.0
2008-07-18 15:45:00,2.03945,2.03945,2.03855,2.03865,312400000.0
2008-07-18 15:46:00,2.0386,2.0388,2.03835,2.0386,304400000.0
2008-07-18 15:47:00,2.03855,2.03895,2.0384,2.03855,338700000.0
2008-07-18 15:48:00,2.03855,2.03935,2.0385,2.03865,306000000.0
2008-07-18 15:49:00,2.0387,2.0395,2.03865,2.0391,244900000.0
2008-07-18 15:50:00,2.0391,2.0392,2.0386,2.03865,243800000.0
2008-07-18 15:51:00,2.0387,2.0392,2.0387,2.03905,297800000.0
2008-07-18 15:52:00,2.03905,2.0391,2.03855,2.03855,308900000.0
2008-07-18 15:53:00,2.03855,2.03855,2.03765,2.0377,269300000.0
2008-07-18 15:54:00,2.03775,2.03825,2.0373,2.03775,326800000.0
2008-07-18 15:55:00,2.03775,2.03785,2.0372,2.03785,285900000.0
2008-07-18 15:56:00,2.03785,2.0381,2.03755,2.03755,312400000.0
2008-07-18 15:57:00,2.0376,2.03785,2.03745,2.03775,205900000.0
2008-07-18 15:58:00,2.0377,2.0382,2.0376,2.03815,195500000.0
2008-07-18 15:59:00,2.03815,2.03835,2.03795,2.0382,245300000.0
2008-07-18 16:00:00,2.03825,2.0384,2.038,2.0383,300400000.0
2008-07-18 16:01:00,2.03835,2.03835,2.03775,2.03785,370000000.0
2008-07-18 16:02:00,2.03785,2.0382,2.0377,2.03815,435100000.0
2008-07-18 16:03:00,2.03805,2.0385,2.038,2.03805,470600000.0
2008-07-18 16:04:00,2.03795,2.03825,2.03795,2.03825,183600000.0
2008-07-18 16:05:00,2.03835,2.03895,2.03815,2.03815,184100000.0
2008-07-18 16:06:00,2.0383,2.03865,2.03815,2.03845,370400000.0
2008-07-18 16:07:00,2.03845,2.03855,2.03775,2.0383,255900000.0
2008-07-18 16:08:00,2.03825,2.03825,2.03755,2.03755,244400000.0
2008-07-18 16:09:00,2.03755,2.03795,2.0374,2.0377,345300000.0
2008-07-18 16:10:00,2.03755,2.03795,2.03745,2.0376,315800000.0
2008-07-18 16:11:00,2.03755,2.03805,2.03745,2.03775,315000000.0
2008-07-18 16:12:00,2.03775,2.0384,2.03755,2.03825,311700000.0
2008-07-18 16:13:00,2.0383,2.0392,2.03825,2.03875,228500000.0
2008-07-18 16:14:00,2.0388,2.03895,2.0386,2.0387,293800000.0
2008-07-18 16:15:00,2.03875,2.0391,2.03865,2.03875,281300000.0
2008-07-18 16:16:00,2.03875,2.03885,2.03845,2.0385,305800000.0
2008-07-18 16:17:00,2.03855,2.0392,2.03845,2.0392,333300000.0
2008-07-18 16:18:00,2.039,2.0391,2.0386,2.03885,312900000.0
2008-07-18 16:19:00,2.03885,2.03895,2.03835,2.0387,333100000.0
2008-07-18 16:20:00,2.0387,2.0388,2.03805,2.0383,357600000.0
2008-07-18 16:21:00,2.0382,2.0384,2.03785,2.0382,260400000.0
2008-07-18 16:22:00,2.0382,2.0382,2.0378,2.03785,340900000.0
2008-07-18 16:23:00,2.0379,2.03805,2.03775,2.03785,153500000.0
2008-07-18 16:24:00,2.03785,2.0381,2.0376,2.03765,300400000.0
2008-07-18 16:25:00,2.0377,2.03805,2.0377,2.03785,376400000.0
2008-07-18 16:26:00,2.03785,2.0381,2.03775,2.03795,225100000.0
2008-07-18 16:27:00,2.038,2.0381,2.0377,2.03785,306600000.0
2008-07-18 16:28:00,2.03785,2.0384,2.03745,2.0382,317100000.0
2008-07-18 16:29:00,2.0382,2.0384,2.03805,2.0383,414700000.0
2008-07-18 16:30:00,2.0383,2.0389,2.0381,2.0388,326000000.0
2008-07-18 16:31:00,2.03885,2.03895,2.03865,2.03865,249800000.0
2008-07-18 16:32:00,2.03875,2.03875,2.03785,2.03785,274100000.0
2008-07-18 16:33:00,2.03785,2.03825,2.03785,2.03805,308500000.0
2008-07-18 16:34:00,2.03805,2.0388,2.03805,2.0386,277200000.0
2008-07-18 16:35:00,2.03865,2.03895,2.03815,2.03815,374400000.0
2008-07-18 16:36:00,2.03815,2.0384,2.03815,2.0382,263000000.0
2008-07-18 16:37:00,2.03815,2.0383,2.03805,2.03815,146800000.0
2008-07-18 16:38:00,2.03815,2.0384,2.0381,2.0383,205400000.0
2008-07-18 16:39:00,2.0383,2.03855,2.0382,2.03825,335700000.0
2008-07-18 16:40:00,2.03825,2.03835,2.03795,2.03825,298400000.0
2008-07-18 16:41:00,2.03835,2.0385,2.03815,2.0384,108800000.0
2008-07-18 16:42:00,2.0384,2.03855,2.03815,2.03825,208800000.0
2008-07-18 16:43:00,2.03825,2.0386,2.03795,2.03855,289900000.0
2008-07-18 16:44:00,2.03855,2.0386,2.0384,2.03845,278400000.0
2008-07-18 16:45:00,2.0385,2.03865,2.03805,2.0383,249900000.0
2008-07-18 16:46:00,2.03825,2.03895,2.03825,2.0389,251700000.0
2008-07-18 16:47:00,2.0389,2.03965,2.0389,2.0394,267500000.0
2008-07-18 16:48:00,2.0394,2.0394,2.03885,2.0393,275400000.0
2008-07-18 16:49:00,2.0393,2.03935,2.03875,2.0391,352100000.0
2008-07-18 16:50:00,2.0392,2.0398,2.03915,2.0397,262700000.0
2008-07-18 16:51:00,2.03975,2.04,2.03945,2.03975,224500000.0
2008-07-18 16:52:00,2.0397,2.03995,2.03945,2.03945,207300000.0
2008-07-18 16:53:00,2.03945,2.0399,2.03925,2.0398,453300000.0
2008-07-18 16:54:00,2.03985,2.03995,2.0393,2.03935,297600000.0
2008-07-18 16:55:00,2.03945,2.03965,2.03915,2.03965,305600000.0
2008-07-18 16:56:00,2.03965,2.04,2.03955,2.0396,268100000.0
2008-07-18 16:57:00,2.0396,2.0404,2.0395,2.0403,211700000.0
2008-07-18 16:58:00,2.0404,2.0406,2.03985,2.04,170300000.0
2008-07-18 16:59:00,2.04,2.04,2.0382,2.0383,297900000.0
2008-07-18 17:00:00,2.03825,2.039,2.03825,2.0387,291100000.0
2008-07-18 17:01:00,2.03875,2.0388,2.0385,2.03865,199200000.0
2008-07-18 17:02:00,2.03865,2.0389,2.03865,2.03865,189300000.0
2008-07-18 17:03:00,2.03865,2.03885,2.03835,2.0384,198400000.0
2008-07-18 17:04:00,2.0384,2.0384,2.0382,2.03835,187300000.0
2008-07-18 17:05:00,2.03835,2.03835,2.03825,2.0383,80100000.0
2008-07-18 17:06:00,2.0383,2.03865,2.03825,2.03845,128800000.0
2008-07-18 17:07:00,2.03855,2.03885,2.03855,2.03875,95500000.0
2008-07-18 17:08:00,2.0388,2.03915,2.0388,2.03895,145600000.0
2008-07-18 17:09:00,2.03895,2.039,2.0388,2.03885,182400000.0
2008-07-18 17:10:00,2.03885,2.03945,2.0388,2.03945,178300000.0
2008-07-18 17:11:00,2.0395,2.04,2.03935,2.03995,116000000.0
2008-07-18 17:12:00,2.03995,2.04,2.03935,2.03985,244400000.0
2008-07-18 17:13:00,2.03985,2.0402,2.03985,2.04005,118600000.0
2008-07-18 17:14:00,2.04,2.0404,2.04,2.04035,149400000.0
2008-07-18 17:15:00,2.04045,2.0406,2.04035,2.04055,134100000.0
2008-07-18 17:16:00,2.0406,2.0407,2.04055,2.04065,193000000.0
2008-07-18 17:17:00,2.04065,2.0407,2.04045,2.04045,170800000.0
2008-07-18 17:18:00,2.04045,2.04075,2.04045,2.04065,150300000.0
2008-07-18 17:19:00,2.04065,2.0411,2.04055,2.04085,105800000.0
2008-07-18 17:20:00,2.04085,2.04105,2.04055,2.0408,106600000.0
2008-07-18 17:21:00,2.0408,2.04105,2.04065,2.041,124500000.0
2008-07-18 17:22:00,2.041,2.04135,2.04095,2.04115,161300000.0
2008-07-18 17:23:00,2.04125,2.04125,2.04075,2.04085,191000000.0
2008-07-18 17:24:00,2.04075,2.04105,2.04055,2.04065,231400000.0
2008-07-18 17:25:00,2.04065,2.04075,2.04035,2.04045,251200000.0
2008-07-18 17:26:00,2.0404,2.04095,2.0404,2.04075,211200000.0
2008-07-18 17:27:00,2.04075,2.0408,2.04055,2.04075,162200000.0
2008-07-18 17:28:00,2.04075,2.0409,2.04055,2.04065,146500000.0
2008-07-18 17:29:00,2.04065,2.04065,2.0401,2.0402,202500000.0
2008-07-18 17:30:00,2.04015,2.04055,2.04015,2.0404,133900000.0
2008-07-18 17:31:00,2.04035,2.0406,2.0402,2.0403,138100000.0
2008-07-18 17:32:00,2.0403,2.0403,2.03995,2.03995,102400000.0
2008-07-18 17:33:00,2.03995,2.04055,2.03975,2.0404,280800000.0
2008-07-18 17:34:00,2.04035,2.0407,2.04025,2.04045,140600000.0
2008-07-18 17:35:00,2.04045,2.04065,2.04025,2.04035,158600000.0
2008-07-18 17:36:00,2.04035,2.04035,2.04005,2.04005,156000000.0
2008-07-18 17:37:00,2.04005,2.0401,2.03965,2.03985,278700000.0
2008-07-18 17:38:00,2.03985,2.03985,2.03945,2.03945,221000000.0
2008-07-18 17:39:00,2.03945,2.04,2.03945,2.03995,209500000.0
2008-07-18 17:40:00,2.03995,2.04,2.03965,2.03965,178700000.0
2008-07-18 17:41:00,2.03965,2.04035,2.03965,2.04025,83500000.0
2008-07-18 17:42:00,2.04035,2.0405,2.0401,2.0401,200200000.0
2008-07-18 17:43:00,2.04005,2.04005,2.03965,2.03965,273800000.0
2008-07-18 17:44:00,2.03965,2.0399,2.0396,2.03975,130800000.0
2008-07-18 17:45:00,2.03975,2.03975,2.0394,2.03945,97600000.0
2008-07-18 17:46:00,2.03945,2.03975,2.03935,2.03965,154800000.0
2008-07-18 17:47:00,2.03965,2.03965,2.03905,2.03905,146900000.0
2008-07-18 17:48:00,2.03905,2.03955,2.0389,2.03945,324900000.0
2008-07-18 17:49:00,2.03945,2.0395,2.0391,2.0392,259700000.0
2008-07-18 17:50:00,2.0392,2.0395,2.0392,2.0393,190900000.0
2008-07-18 17:51:00,2.0393,2.0396,2.03925,2.0394,304500000.0
2008-07-18 17:52:00,2.03945,2.0396,2.03925,2.03955,279100000.0
2008-07-18 17:53:00,2.03955,2.03985,2.03905,2.0392,186600000.0
2008-07-18 17:54:00,2.0392,2.0392,2.03875,2.03895,193700000.0
2008-07-18 17:55:00,2.03895,2.03915,2.03835,2.03835,146200000.0
2008-07-18 17:56:00,2.03835,2.03905,2.03835,2.03905,240800000.0
2008-07-18 17:57:00,2.039,2.04015,2.039,2.0398,321000000.0
2008-07-18 17:58:00,2.03975,2.04045,2.0395,2.0403,295800000.0
2008-07-18 17:59:00,2.04035,2.0404,2.03975,2.03985,269300000.0
2008-07-18 18:00:00,2.03985,2.03985,2.0393,2.0398,205400000.0
2008-07-18 18:01:00,2.03975,2.0402,2.03965,2.03995,136600000.0
2008-07-18 18:02:00,2.0399,2.0401,2.0396,2.03985,152000000.0
2008-07-18 18:03:00,2.03985,2.04,2.03975,2.03985,103700000.0
2008-07-18 18:04:00,2.03985,2.03985,2.03955,2.03965,105300000.0
2008-07-18 18:05:00,2.03965,2.0397,2.03945,2.0395,98200000.0
2008-07-18 18:06:00,2.03955,2.03975,2.0395,2.03965,83500000.0
2008-07-18 18:07:00,2.03975,2.04025,2.03975,2.04015,82400000.0
2008-07-18 18:08:00,2.04015,2.0402,2.03985,2.0399,169900000.0
2008-07-18 18:09:00,2.0399,2.04005,2.0397,2.03995,155200000.0
2008-07-18 18:10:00,2.03995,2.0409,2.03985,2.04075,264600000.0
2008-07-18 18:11:00,2.0408,2.04095,2.04045,2.0407,146400000.0
2008-07-18 18:12:00,2.04065,2.04095,2.0403,2.0407,119900000.0
2008-07-18 18:13:00,2.04065,2.0408,2.03995,2.03995,219500000.0
2008-07-18 18:14:00,2.03995,2.03995,2.03955,2.0397,131000000.0
2008-07-18 18:15:00,2.0397,2.0404,2.03965,2.04035,193900000.0
2008-07-18 18:16:00,2.0404,2.04055,2.03995,2.04045,128400000.0
2008-07-18 18:17:00,2.0404,2.04065,2.04035,2.04055,163400000.0
2008-07-18 18:18:00,2.04055,2.0408,2.04035,2.0405,205500000.0
2008-07-18 18:19:00,2.04045,2.04055,2.0403,2.04055,107000000.0
2008-07-18 18:20:00,2.0406,2.0406,2.0404,2.04045,54500000.0
2008-07-18 18:21:00,2.04045,2.0408,2.04045,2.0405,70400000.0
2008-07-18 18:22:00,2.04045,2.04085,2.0404,2.04085,23200000.0
2008-07-18 18:23:00,2.04075,2.04115,2.0407,2.041,72600000.0
2008-07-18 18:24:00,2.041,2.04105,2.0409,2.041,63400000.0
2008-07-18 18:25:00,2.041,2.04135,2.04085,2.04125,108500000.0
2008-07-18 18:26:00,2.04125,2.04135,2.04095,2.04105,119200000.0
2008-07-18 18:27:00,2.04105,2.0416,2.04105,2.0411,126900000.0
2008-07-18 18:28:00,2.0411,2.04125,2.04105,2.04105,133500000.0
2008-07-18 18:29:00,2.04105,2.04125,2.04105,2.04105,123000000.0
2008-07-18 18:30:00,2.04105,2.04115,2.0408,2.0408,94800000.0
2008-07-18 18:31:00,2.0408,2.04105,2.04005,2.0405,132000000.0
2008-07-18 18:32:00,2.04055,2.04055,2.0401,2.0403,95800000.0
2008-07-18 18:33:00,2.0404,2.0404,2.03985,2.03985,115900000.0
2008-07-18 18:34:00,2.03985,2.0399,2.03955,2.0397,92300000.0
2008-07-18 18:35:00,2.0397,2.0397,2.03935,2.03955,61500000.0
2008-07-18 18:36:00,2.0395,2.0397,2.03945,2.03955,128300000.0
2008-07-18 18:37:00,2.03955,2.03965,2.0395,2.03965,66500000.0
2008-07-18 18:38:00,2.03965,2.03995,2.03965,2.03995,132300000.0
2008-07-18 18:39:00,2.03995,2.04,2.03955,2.03995,122000000.0
2008-07-18 18:40:00,2.0399,2.04035,2.0398,2.04035,133200000.0
2008-07-18 18:41:00,2.04035,2.0404,2.04015,2.04015,100200000.0
2008-07-18 18:42:00,2.04015,2.04025,2.04015,2.04015,22900000.0
2008-07-18 18:43:00,2.04015,2.0404,2.0401,2.0404,41000000.0
2008-07-18 18:44:00,2.0404,2.0406,2.04025,2.04055,111500000.0
2008-07-18 18:45:00,2.04055,2.04075,2.04055,2.0407,55400000.0
2008-07-18 18:46:00,2.0407,2.0407,2.04045,2.0406,118200000.0
2008-07-18 18:47:00,2.04065,2.04095,2.04055,2.04095,13900000.0
2008-07-18 18:48:00,2.04095,2.04095,2.04075,2.04085,18000000.0
2008-07-18 18:49:00,2.04085,2.0409,2.04075,2.04085,72500000.0
2008-07-18 18:50:00,2.04085,2.041,2.0408,2.0409,73700000.0
2008-07-18 18:51:00,2.04085,2.04115,2.04065,2.04095,123700000.0
2008-07-18 18:52:00,2.04095,2.04145,2.04095,2.04135,67000000.0
2008-07-18 18:53:00,2.04135,2.04155,2.04115,2.04135,100700000.0
2008-07-18 18:54:00,2.04135,2.04155,2.0413,2.04135,72600000.0
2008-07-18 18:55:00,2.0414,2.0414,2.0412,2.04125,130700000.0
2008-07-18 18:56:00,2.04125,2.04125,2.0411,2.0411,28600000.0
2008-07-18 18:57:00,2.0411,2.0411,2.04075,2.04085,59300000.0
2008-07-18 18:58:00,2.04085,2.04085,2.04065,2.04065,16100000.0
2008-07-18 18:59:00,2.04065,2.04085,2.0406,2.04075,44100000.0
2008-07-18 19:00:00,2.04075,2.0408,2.04055,2.04055,115000000.0
2008-07-18 19:01:00,2.04055,2.04065,2.0405,2.04055,101600000.0
2008-07-18 19:02:00,2.04065,2.04065,2.04035,2.04035,77000000.0
2008-07-18 19:03:00,2.04035,2.04105,2.04035,2.04105,230000000.0
2008-07-18 19:04:00,2.04105,2.04165,2.04085,2.04155,91700000.0
2008-07-18 19:05:00,2.04165,2.04165,2.04135,2.04155,47600000.0
2008-07-18 19:06:00,2.04155,2.04155,2.04105,2.04105,36100000.0
2008-07-18 19:07:00,2.04115,2.04125,2.041,2.04105,52700000.0
2008-07-18 19:08:00,2.04105,2.04115,2.04085,2.0409,56400000.0
2008-07-18 19:09:00,2.0409,2.0409,2.04055,2.04055,65000000.0
2008-07-18 19:10:00,2.04055,2.04105,2.04055,2.04105,93200000.0
2008-07-18 19:11:00,2.04105,2.04105,2.04035,2.04035,46800000.0
2008-07-18 19:12:00,2.04035,2.04055,2.04025,2.04035,73800000.0
2008-07-18 19:13:00,2.04035,2.0411,2.04035,2.04105,130900000.0
2008-07-18 19:14:00,2.04105,2.04115,2.04105,2.04115,41600000.0
2008-07-18 19:15:00,2.04115,2.0413,2.041,2.04115,126200000.0
2008-07-18 19:16:00,2.04115,2.0414,2.04115,2.04125,134700000.0
2008-07-18 19:17:00,2.04125,2.04125,2.04105,2.04115,30200000.0
2008-07-18 19:18:00,2.04115,2.04135,2.04115,2.04125,26000000.0
2008-07-18 19:19:00,2.04135,2.04135,2.041,2.04135,18100000.0
2008-07-18 19:20:00,2.04125,2.04125,2.04125,2.04125,19000000.0
2008-07-18 19:21:00,2.04125,2.04125,2.04095,2.04115,54000000.0
2008-07-18 19:22:00,2.04105,2.04155,2.04095,2.04155,153700000.0
2008-07-18 19:23:00,2.04155,2.04165,2.0411,2.04115,178800000.0
2008-07-18 19:24:00,2.04115,2.04115,2.0411,2.04115,53000000.0
2008-07-18 19:25:00,2.04115,2.04115,2.04105,2.0411,90800000.0
2008-07-18 19:26:00,2.0411,2.0411,2.04075,2.0409,80200000.0
2008-07-18 19:27:00,2.0409,2.0411,2.0409,2.0411,40400000.0
2008-07-18 19:28:00,2.0411,2.04115,2.041,2.0411,42900000.0
2008-07-18 19:29:00,2.04115,2.0415,2.04085,2.04145,128400000.0
2008-07-18 19:30:00,2.04145,2.0416,2.04095,2.041,84600000.0
2008-07-18 19:31:00,2.041,2.0414,2.04095,2.0414,79000000.0
2008-07-18 19:32:00,2.04145,2.04195,2.04145,2.0419,108700000.0
2008-07-18 19:33:00,2.0419,2.04235,2.0418,2.0423,208400000.0
2008-07-18 19:34:00,2.0423,2.0424,2.04225,2.0423,89700000.0
2008-07-18 19:35:00,2.0423,2.0424,2.04145,2.042,205100000.0
2008-07-18 19:36:00,2.042,2.04215,2.0419,2.042,76800000.0
2008-07-18 19:37:00,2.04205,2.04205,2.0419,2.0419,20000000.0
2008-07-18 19:38:00,2.0419,2.04195,2.0419,2.04195,7200000.0
2008-07-18 19:39:00,2.0419,2.0419,2.0415,2.0415,58200000.0
2008-07-18 19:40:00,2.0415,2.0415,2.04085,2.04085,107500000.0
2008-07-18 19:41:00,2.04085,2.04145,2.04085,2.04145,49800000.0
2008-07-18 19:42:00,2.04145,2.04205,2.04145,2.04205,57900000.0
2008-07-18 19:43:00,2.04205,2.04215,2.04205,2.04215,46000000.0
2008-07-18 19:44:00,2.04215,2.0422,2.0416,2.04165,90400000.0
2008-07-18 19:45:00,2.04165,2.04205,2.04165,2.04205,39000000.0
2008-07-18 19:46:00,2.04205,2.04225,2.04185,2.04215,74900000.0
2008-07-18 19:47:00,2.04215,2.04235,2.04215,2.04235,77400000.0
2008-07-18 19:48:00,2.04235,2.0425,2.0419,2.04195,204200000.0
2008-07-18 19:49:00,2.04195,2.04195,2.0413,2.0413,96700000.0
2008-07-18 19:50:00,2.0413,2.04175,2.0413,2.04165,102200000.0
2008-07-18 19:51:00,2.04165,2.04165,2.04145,2.04155,71800000.0
2008-07-18 19:52:00,2.04155,2.04155,2.04125,2.04125,70800000.0
2008-07-18 19:53:00,2.04125,2.04125,2.04115,2.04115,21100000.0
2008-07-18 19:54:00,2.04115,2.04125,2.0411,2.04115,21500000.0
2008-07-18 19:55:00,2.0411,2.04115,2.04095,2.0411,30400000.0
2008-07-18 19:56:00,2.04105,2.0413,2.04105,2.04105,74100000.0
2008-07-18 19:57:00,2.04105,2.04125,2.04105,2.04115,89200000.0
2008-07-18 19:58:00,2.04115,2.04125,2.04105,2.04125,38700000.0
2008-07-18 19:59:00,2.04125,2.04125,2.04095,2.04095,47200000.0
2008-07-18 20:00:00,2.04095,2.0413,2.04095,2.04095,116900000.0
2008-07-18 20:01:00,2.04095,2.04105,2.04045,2.041,127900000.0
2008-07-18 20:02:00,2.041,2.041,2.04075,2.04075,37400000.0
2008-07-18 20:03:00,2.04075,2.04105,2.04065,2.04075,183600000.0
2008-07-18 20:04:00,2.04075,2.041,2.04075,2.04085,72000000.0
2008-07-18 20:05:00,2.04085,2.04125,2.04085,2.04125,50400000.0
2008-07-18 20:06:00,2.04125,2.04125,2.04075,2.04075,71700000.0
2008-07-18 20:07:00,2.04075,2.04075,2.04045,2.04055,31200000.0
2008-07-18 20:08:00,2.04055,2.04055,2.04015,2.04015,28000000.0
2008-07-18 20:09:00,2.04005,2.0401,2.03985,2.04005,74900000.0
2008-07-18 20:10:00,2.04005,2.04005,2.03995,2.03995,32600000.0
2008-07-18 20:11:00,2.03995,2.0406,2.0399,2.0406,112500000.0
2008-07-18 20:12:00,2.0405,2.04055,2.04025,2.0403,125800000.0
2008-07-18 20:13:00,2.04035,2.0409,2.0403,2.0409,106700000.0
2008-07-18 20:14:00,2.04085,2.0414,2.04085,2.04135,167100000.0
2008-07-18 20:15:00,2.0414,2.04175,2.04115,2.04115,149100000.0
2008-07-18 20:16:00,2.0411,2.0411,2.04005,2.0405,146400000.0
2008-07-18 20:17:00,2.04055,2.0409,2.0403,2.04055,128600000.0
2008-07-18 20:18:00,2.04055,2.041,2.04045,2.04095,129700000.0
2008-07-18 20:19:00,2.04105,2.04105,2.04085,2.04085,62900000.0
2008-07-18 20:20:00,2.04085,2.04115,2.04085,2.04095,65700000.0
2008-07-18 20:21:00,2.04095,2.04135,2.04095,2.04135,113800000.0
2008-07-18 20:22:00,2.04135,2.04145,2.041,2.041,147800000.0
2008-07-18 20:23:00,2.041,2.04105,2.04065,2.04065,77800000.0
2008-07-18 20:24:00,2.04075,2.04085,2.04075,2.04075,52000000.0
2008-07-18 20:25:00,2.04075,2.04085,2.0406,2.04085,69700000.0
2008-07-18 20:26:00,2.04095,2.04135,2.04095,2.04135,40800000.0
2008-07-18 20:27:00,2.04135,2.04135,2.04115,2.04135,73400000.0
2008-07-18 20:28:00,2.0413,2.0415,2.04115,2.0415,121000000.0
2008-07-18 20:29:00,2.0415,2.0415,2.0409,2.04115,108100000.0
2008-07-18 20:30:00,2.04115,2.04135,2.0411,2.04135,43000000.0
2008-07-18 20:31:00,2.0413,2.04135,2.04125,2.0413,21000000.0
2008-07-18 20:32:00,2.04135,2.04135,2.04095,2.04095,35900000.0
2008-07-18 20:33:00,2.04095,2.0411,2.04095,2.041,140400000.0
2008-07-18 20:34:00,2.041,2.0412,2.04075,2.04075,98000000.0
2008-07-18 20:35:00,2.04075,2.04085,2.04075,2.04075,23700000.0
2008-07-18 20:36:00,2.04075,2.04095,2.04075,2.04095,69000000.0
2008-07-18 20:37:00,2.0409,2.04165,2.0409,2.04155,50800000.0
2008-07-18 20:38:00,2.0416,2.04175,2.04155,2.04155,43300000.0
2008-07-18 20:39:00,2.04155,2.04155,2.04135,2.04155,30000000.0
2008-07-18 20:40:00,2.04145,2.042,2.04115,2.0414,165300000.0
2008-07-18 20:41:00,2.0414,2.04175,2.041,2.04145,140800000.0
2008-07-18 20:42:00,2.0415,2.042,2.04125,2.04125,80100000.0
2008-07-18 20:43:00,2.04125,2.04155,2.041,2.04115,158200000.0
2008-07-18 20:44:00,2.04115,2.04145,2.0411,2.04125,92100000.0
2008-07-18 20:45:00,2.0413,2.04145,2.0412,2.04135,67200000.0
2008-07-18 20:46:00,2.04135,2.04155,2.04135,2.04135,119300000.0
2008-07-18 20:47:00,2.04135,2.04155,2.0413,2.04145,104700000.0
2008-07-18 20:48:00,2.0414,2.0418,2.0413,2.04175,133000000.0
2008-07-18 20:49:00,2.04175,2.0418,2.04145,2.0416,91900000.0
2008-07-18 20:50:00,2.0416,2.04225,2.04155,2.04195,35900000.0
2008-07-18 20:51:00,2.0419,2.042,2.04145,2.0415,76900000.0
2008-07-18 20:52:00,2.0415,2.0416,2.0414,2.0416,72100000.0
2008-07-18 20:53:00,2.0416,2.0417,2.0414,2.0414,97700000.0
2008-07-18 20:54:00,2.04145,2.04155,2.04125,2.0413,65200000.0
2008-07-18 20:55:00,2.0413,2.0414,2.04125,2.04125,80100000.0
2008-07-18 20:56:00,2.0414,2.0414,2.0413,2.0413,26000000.0
2008-07-18 20:57:00,2.0413,2.04175,2.04115,2.0417,71600000.0
2008-07-18 20:58:00,2.0417,2.04195,2.0417,2.04185,72400000.0
2008-07-18 20:59:00,2.04185,2.04215,2.04175,2.0421,162100000.0
2008-07-18 21:00:00,2.04205,2.0423,2.04205,2.0422,66200000.0
2008-07-18 21:01:00,2.0423,2.04235,2.04185,2.04185,49200000.0
2008-07-18 21:02:00,2.04185,2.0424,2.0416,2.0424,78700000.0
2008-07-18 21:03:00,2.0424,2.0425,2.0424,2.0424,33000000.0
2008-07-18 21:04:00,2.04245,2.04255,2.0421,2.0421,49900000.0
2008-07-18 21:05:00,2.042,2.0423,2.04185,2.0423,67200000.0
2008-07-18 21:06:00,2.04225,2.04225,2.042,2.042,15200000.0
2008-07-18 21:07:00,2.04195,2.0424,2.04185,2.0424,90500000.0
2008-07-18 21:08:00,2.0424,2.0426,2.0422,2.0424,57500000.0
2008-07-18 21:09:00,2.0424,2.0427,2.04215,2.0425,61700000.0
2008-07-18 21:10:00,2.04245,2.0426,2.04235,2.04235,70900000.0
2008-07-18 21:11:00,2.0423,2.0424,2.04215,2.0422,62300000.0
2008-07-18 21:12:00,2.04215,2.04275,2.0421,2.0426,62000000.0
2008-07-18 21:13:00,2.0425,2.0428,2.0422,2.0422,86600000.0
2008-07-18 21:14:00,2.0422,2.0423,2.042,2.042,47900000.0
2008-07-18 21:15:00,2.042,2.042,2.042,2.042,4500000.0
2008-07-18 21:16:00,2.042,2.0421,2.0418,2.0419,41700000.0
2008-07-18 21:17:00,2.04195,2.04195,2.04195,2.04195,14000000.0
2008-07-18 21:18:00,2.04195,2.0421,2.04195,2.0421,8000000.0
2008-07-18 21:19:00,2.042,2.042,2.0418,2.0418,52600000.0
2008-07-18 21:20:00,2.04175,2.0421,2.04175,2.04185,96500000.0
2008-07-18 21:21:00,2.0419,2.0419,2.04185,2.04185,9200000.0
2008-07-18 21:22:00,2.04185,2.0422,2.0416,2.0417,109800000.0
2008-07-18 21:23:00,2.0417,2.0418,2.04165,2.04165,31800000.0
2008-07-18 21:24:00,2.04165,2.04185,2.04165,2.0418,66600000.0
2008-07-18 21:25:00,2.04185,2.04195,2.04185,2.04195,41600000.0
2008-07-18 21:26:00,2.04195,2.04215,2.04185,2.04215,150200000.0
2008-07-18 21:27:00,2.0422,2.0423,2.042,2.04215,103100000.0
2008-07-18 21:28:00,2.04215,2.043,2.04215,2.04285,42300000.0
2008-07-18 21:29:00,2.04285,2.04305,2.0424,2.04275,125600000.0
2008-07-18 21:30:00,2.0427,2.0427,2.0422,2.0423,62900000.0
2008-07-18 21:31:00,2.0423,2.0424,2.0423,2.0423,45100000.0
2008-07-18 21:32:00,2.04235,2.04245,2.0423,2.0424,22800000.0
2008-07-18 21:33:00,2.04235,2.04235,2.0422,2.0422,22000000.0
2008-07-18 21:34:00,2.04225,2.0424,2.04225,2.04235,22300000.0
2008-07-18 21:35:00,2.04235,2.04235,2.04195,2.042,62400000.0
2008-07-18 21:36:00,2.04205,2.0421,2.042,2.042,17000000.0
2008-07-18 21:37:00,2.042,2.04225,2.042,2.04225,55500000.0
2008-07-18 21:38:00,2.0422,2.04225,2.0422,2.04225,21800000.0
2008-07-18 21:39:00,2.04225,2.04245,2.04225,2.0423,46200000.0
2008-07-18 21:40:00,2.04235,2.04255,2.0423,2.0425,39500000.0
2008-07-18 21:41:00,2.04245,2.0427,2.04245,2.04255,34700000.0
2008-07-18 21:42:00,2.04255,2.04265,2.0425,2.0425,24000000.0
2008-07-18 21:43:00,2.04255,2.04255,2.0422,2.04225,45300000.0
2008-07-18 21:44:00,2.04235,2.0426,2.04205,2.04215,150500000.0
2008-07-18 21:45:00,2.04215,2.04215,2.04195,2.04195,89100000.0
2008-07-18 21:46:00,2.04195,2.042,2.04175,2.04175,79700000.0
2008-07-18 21:47:00,2.04175,2.042,2.0416,2.04195,125700000.0
2008-07-18 21:48:00,2.04195,2.04205,2.04185,2.04205,40700000.0
2008-07-18 21:49:00,2.04205,2.04205,2.04195,2.04205,30500000.0
2008-07-18 21:50:00,2.04205,2.04205,2.042,2.042,14700000.0
2008-07-18 21:51:00,2.042,2.0422,2.042,2.042,46200000.0
2008-07-18 21:52:00,2.042,2.0421,2.04195,2.04205,38300000.0
2008-07-18 21:53:00,2.04205,2.04205,2.04195,2.04195,7100000.0
2008-07-18 21:54:00,2.04195,2.04255,2.04195,2.04245,82800000.0
2008-07-18 21:55:00,2.04245,2.04245,2.04215,2.04225,29600000.0
2008-07-18 21:56:00,2.04225,2.04225,2.042,2.042,8600000.0
2008-07-18 21:57:00,2.04205,2.04235,2.042,2.04235,58600000.0
2008-07-18 21:58:00,2.04235,2.0426,2.04215,2.0426,30600000.0
2008-07-18 21:59:00,2.04265,2.0431,2.04265,2.043,110300000.0
2008-07-18 22:00:00,2.043,2.043,2.04265,2.04265,85300000.0
2008-07-18 22:01:00,2.04265,2.0427,2.0424,2.0424,93600000.0
2008-07-18 22:02:00,2.0423,2.0426,2.04225,2.04225,34900000.0
2008-07-18 22:03:00,2.04225,2.04225,2.0421,2.0422,46400000.0
2008-07-18 22:04:00,2.0422,2.0422,2.0421,2.0421,55500000.0
2008-07-18 22:05:00,2.0421,2.0421,2.042,2.0421,46800000.0
2008-07-18 22:06:00,2.04205,2.04225,2.04205,2.04215,34300000.0
2008-07-18 22:07:00,2.04215,2.0423,2.04215,2.04225,55900000.0
2008-07-18 22:08:00,2.04225,2.04245,2.042,2.04245,73600000.0
2008-07-18 22:09:00,2.04245,2.0425,2.04195,2.0422,54700000.0
2008-07-18 22:10:00,2.0422,2.04235,2.04215,2.0423,54300000.0
2008-07-18 22:11:00,2.04235,2.04245,2.0419,2.04195,80600000.0
2008-07-18 22:12:00,2.042,2.04215,2.0419,2.0421,27300000.0
2008-07-18 22:13:00,2.0421,2.0426,2.04205,2.04255,43700000.0
2008-07-18 22:14:00,2.04265,2.04285,2.0426,2.04285,35000000.0
2008-07-18 22:15:00,2.04275,2.04295,2.0424,2.0424,59700000.0
2008-07-18 22:16:00,2.043,2.0431,2.0424,2.0429,113800000.0
2008-07-18 22:17:00,2.0429,2.0431,2.0427,2.0431,37700000.0
2008-07-18 22:18:00,2.0431,2.0431,2.04265,2.0431,48800000.0
2008-07-18 22:19:00,2.04305,2.0432,2.04295,2.0432,21800000.0
2008-07-18 22:20:00,2.0432,2.0437,2.043,2.0436,56000000.0
2008-07-18 22:21:00,2.0437,2.04385,2.0435,2.0436,32500000.0
2008-07-18 22:22:00,2.04365,2.04365,2.0432,2.0432,35000000.0
2008-07-18 22:23:00,2.04325,2.04325,2.043,2.0431,61800000.0
2008-07-18 22:24:00,2.04315,2.04315,2.04315,2.04315,7700000.0
2008-07-18 22:25:00,2.04315,2.04315,2.04295,2.0431,42100000.0
2008-07-18 22:26:00,2.04315,2.04315,2.04295,2.04295,19600000.0
2008-07-18 22:27:00,2.04295,2.04295,2.0429,2.04295,20100000.0
2008-07-18 22:28:00,2.04295,2.04295,2.0427,2.04285,47300000.0
2008-07-18 22:29:00,2.04285,2.0429,2.04245,2.0426,59200000.0
2008-07-18 22:30:00,2.0426,2.04275,2.04255,2.04255,50400000.0
2008-07-18 22:31:00,2.04255,2.0427,2.04215,2.0425,44000000.0
2008-07-18 22:32:00,2.04255,2.04265,2.04245,2.04265,20500000.0
2008-07-18 22:33:00,2.0427,2.04335,2.0427,2.04325,80900000.0
2008-07-18 22:34:00,2.043,2.04345,2.04295,2.04345,86200000.0
2008-07-18 22:35:00,2.04345,2.0439,2.04295,2.04295,87200000.0
2008-07-18 22:36:00,2.04295,2.04295,2.0424,2.0424,78300000.0
2008-07-18 22:37:00,2.0424,2.04265,2.0423,2.04265,63900000.0
2008-07-18 22:38:00,2.04265,2.043,2.04265,2.0429,51500000.0
2008-07-18 22:39:00,2.04285,2.04285,2.04235,2.04235,21600000.0
2008-07-18 22:40:00,2.04235,2.0425,2.04235,2.04245,41000000.0
2008-07-18 22:41:00,2.04245,2.04275,2.04245,2.0427,34500000.0
2008-07-18 22:42:00,2.0429,2.043,2.042,2.042,45700000.0
2008-07-18 22:43:00,2.042,2.04225,2.042,2.04225,22100000.0
2008-07-18 22:44:00,2.04225,2.0429,2.04225,2.0428,40900000.0
2008-07-18 22:45:00,2.0428,2.0428,2.04235,2.04245,57800000.0
2008-07-18 22:46:00,2.04245,2.04255,2.04245,2.04245,4000000.0
2008-07-18 22:47:00,2.0423,2.04275,2.0423,2.0427,21800000.0
2008-07-18 22:48:00,2.0427,2.0428,2.0425,2.04275,39300000.0
2008-07-18 22:49:00,2.04275,2.0428,2.0426,2.04275,37400000.0
2008-07-18 22:50:00,2.04265,2.0429,2.04265,2.0429,32100000.0
2008-07-18 22:51:00,2.0429,2.043,2.04255,2.04265,106800000.0
2008-07-18 22:52:00,2.0428,2.04295,2.0428,2.0428,20500000.0
2008-07-18 22:53:00,2.0428,2.04315,2.04275,2.04285,42400000.0
2008-07-18 22:54:00,2.04295,2.04295,2.0426,2.0426,35100000.0
2008-07-18 22:55:00,2.0428,2.04375,2.0428,2.04375,65400000.0
2008-07-18 22:56:00,2.04375,2.04395,2.0436,2.04395,36000000.0
2008-07-18 22:57:00,2.04395,2.0441,2.0438,2.04405,54100000.0
2008-07-18 22:58:00,2.04405,2.0441,2.0434,2.04355,74500000.0
2008-07-18 22:59:00,2.0436,2.0444,2.043,2.043,71500000.0
2008-07-20 23:00:00,2.0423,2.0428,2.0423,2.0427,113400000.0
2008-07-20 23:01:00,2.0427,2.0428,2.0427,2.0427,234900000.0
2008-07-20 23:02:00,2.0427,2.043,2.0427,2.0429,194400000.0
2008-07-20 23:03:00,2.0428,2.043,2.0428,2.043,113400000.0
2008-07-20 23:04:00,2.043,2.043,2.0429,2.043,81000000.0
2008-07-20 23:05:00,2.04299,2.04333,2.04299,2.04299,84800000.0
2008-07-20 23:06:00,2.04327,2.04337,2.0431,2.04315,151200000.0
2008-07-20 23:07:00,2.0429,2.043,2.0425,2.0425,186300000.0
2008-07-20 23:08:00,2.0426,2.0427,2.042,2.042,251100000.0
2008-07-20 23:09:00,2.0419,2.0421,2.0415,2.0415,218700000.0
2008-07-20 23:10:00,2.0414,2.0414,2.0388,2.0388,356400000.0
2008-07-20 23:11:00,2.0389,2.0389,2.0384,2.0388,243000000.0
2008-07-20 23:12:00,2.0386,2.0387,2.0386,2.0387,32400000.0
2008-07-20 23:13:00,2.0386,2.0387,2.0386,2.0387,32400000.0
2008-07-20 23:14:00,2.0387,2.0389,2.0386,2.0389,162000000.0
2008-07-20 23:15:00,2.0389,2.0392,2.0389,2.0392,56700000.0
2008-07-20 23:16:00,2.0391,2.0392,2.0391,2.0391,32400000.0
2008-07-20 23:17:00,2.0389,2.0391,2.0386,2.0388,307800000.0
2008-07-20 23:18:00,2.0388,2.0391,2.0387,2.0391,218700000.0
2008-07-20 23:19:00,2.0391,2.0391,2.039,2.039,24300000.0
2008-07-20 23:20:00,2.0389,2.0395,2.0387,2.0395,186300000.0
2008-07-20 23:21:00,2.0393,2.0393,2.039,2.0392,129600000.0
2008-07-20 23:22:00,2.0391,2.0396,2.0391,2.0396,89100000.0
2008-07-20 23:23:00,2.0395,2.0399,2.0393,2.0399,129600000.0
2008-07-20 23:24:00,2.0398,2.0399,2.0392,2.0394,234900000.0
2008-07-20 23:25:00,2.0393,2.04,2.0393,2.0396,145800000.0
2008-07-20 23:26:00,2.0397,2.0397,2.0395,2.0396,72900000.0
2008-07-20 23:27:00,2.0396,2.0397,2.0391,2.0396,129600000.0
2008-07-20 23:28:00,2.0396,2.0396,2.0396,2.0396,32400000.0
2008-07-20 23:29:00,2.0395,2.0397,2.0395,2.0397,48600000.0
2008-07-20 23:30:00,2.0397,2.0398,2.0397,2.0398,16200000.0
2008-07-20 23:31:00,2.0397,2.0398,2.0396,2.0398,186300000.0
2008-07-20 23:32:00,2.0397,2.0399,2.0397,2.0399,105300000.0
2008-07-20 23:33:00,2.0398,2.0398,2.0398,2.0398,16200000.0
2008-07-20 23:34:00,2.03974,2.03989,2.03971,2.03989,116600000.0
2008-07-20 23:35:00,2.0398,2.0398,2.0398,2.0398,8100000.0
2008-07-20 23:36:00,2.0397,2.0398,2.0397,2.0397,24300000.0
2008-07-20 23:37:00,2.0397,2.0397,2.0397,2.0397,8100000.0
2008-07-20 23:38:00,2.0396,2.0402,2.0396,2.0401,129600000.0
2008-07-20 23:39:00,2.04,2.0402,2.04,2.0401,186300000.0
2008-07-20 23:40:00,2.04,2.0401,2.0398,2.0401,72900000.0
2008-07-20 23:41:00,2.0401,2.0401,2.0401,2.0401,81000000.0
2008-07-20 23:42:00,2.0401,2.0401,2.0401,2.0401,8100000.0
2008-07-20 23:43:00,2.0401,2.0402,2.0401,2.0402,64800000.0
2008-07-20 23:44:00,2.0402,2.0403,2.0402,2.0403,97200000.0
2008-07-20 23:45:00,2.0403,2.0403,2.0403,2.0403,56700000.0
2008-07-20 23:46:00,2.0403,2.0403,2.0403,2.0403,8100000.0
2008-07-20 23:47:00,2.0405,2.0406,2.0405,2.0406,40500000.0
2008-07-20 23:48:00,2.0405,2.0405,2.0404,2.0405,113400000.0
2008-07-20 23:49:00,2.0405,2.0405,2.0403,2.0403,105300000.0
2008-07-20 23:50:00,2.0403,2.0404,2.0403,2.0404,153900000.0
2008-07-20 23:51:00,2.0403,2.0403,2.04,2.0401,194400000.0
2008-07-20 23:52:00,2.04,2.0401,2.0398,2.0401,194400000.0
2008-07-20 23:53:00,2.0401,2.0402,2.0401,2.0401,72900000.0
2008-07-20 23:54:00,2.0402,2.0402,2.0402,2.0402,24300000.0
2008-07-20 23:55:00,2.0403,2.0403,2.0403,2.0403,2000000.0
2008-07-20 23:56:00,2.0403,2.0403,2.04015,2.0402,70200000.0
2008-07-20 23:57:00,2.04015,2.0402,2.0401,2.0401,179600000.0
2008-07-20 23:58:00,2.0402,2.0403,2.0402,2.0403,56700000.0
2008-07-20 23:59:00,2.0403,2.0403,2.0394,2.0395,64800000.0
2008-07-21 00:00:00,2.0395,2.0402,2.0393,2.0402,255000000.0
2008-07-21 00:01:00,2.0402,2.0404,2.03985,2.03985,130000000.0
2008-07-21 00:02:00,2.03985,2.03995,2.03985,2.03985,4100000.0
2008-07-21 00:03:00,2.03985,2.03985,2.0398,2.0398,2300000.0
2008-07-21 00:04:00,2.0398,2.03995,2.0398,2.03995,3300000.0
2008-07-21 00:05:00,2.03995,2.03995,2.03985,2.03995,3300000.0
2008-07-21 00:06:00,2.04,2.04005,2.03995,2.04005,5400000.0
2008-07-21 00:07:00,2.04005,2.04005,2.0398,2.03995,10600000.0
2008-07-21 00:08:00,2.03985,2.0399,2.0394,2.0394,7300000.0
2008-07-21 00:09:00,2.0394,2.03975,2.03935,2.03965,7600000.0
2008-07-21 00:10:00,2.03955,2.03955,2.03915,2.03915,6000000.0
2008-07-21 00:11:00,2.03915,2.03925,2.03915,2.03925,2000000.0
2008-07-21 00:12:00,2.03885,2.03915,2.03885,2.03895,4300000.0
2008-07-21 00:13:00,2.039,2.03905,2.03895,2.039,11100000.0
2008-07-21 00:14:00,2.03905,2.03905,2.0388,2.0388,14100000.0
2008-07-21 00:15:00,2.03885,2.03895,2.03885,2.03895,9500000.0
2008-07-21 00:16:00,2.039,2.03905,2.039,2.03905,8000000.0
2008-07-21 00:17:00,2.03905,2.03915,2.03905,2.03915,6900000.0
2008-07-21 00:18:00,2.03915,2.03935,2.03905,2.03915,16000000.0
2008-07-21 00:19:00,2.03915,2.03925,2.03905,2.03925,5800000.0
2008-07-21 00:20:00,2.03905,2.03925,2.03905,2.0391,16900000.0
2008-07-21 00:21:00,2.0391,2.03915,2.0391,2.0391,9700000.0
2008-07-21 00:22:00,2.03915,2.03925,2.03885,2.03905,7300000.0
2008-07-21 00:23:00,2.03895,2.03905,2.03855,2.03905,12900000.0
2008-07-21 00:24:00,2.03915,2.03935,2.0388,2.03915,12600000.0
2008-07-21 00:25:00,2.03905,2.03905,2.03905,2.03905,2000000.0
2008-07-21 00:26:00,2.03895,2.03915,2.03895,2.03915,5600000.0
2008-07-21 00:27:00,2.03915,2.03935,2.03905,2.03935,7000000.0
2008-07-21 00:28:00,2.03935,2.03955,2.03925,2.03955,14000000.0
2008-07-21 00:29:00,2.03965,2.03975,2.03955,2.03965,23000000.0
2008-07-21 00:30:00,2.03965,2.03965,2.0391,2.0391,5300000.0
2008-07-21 00:31:00,2.03915,2.03975,2.03915,2.03975,5900000.0
2008-07-21 00:32:00,2.03975,2.04005,2.03955,2.03955,18800000.0
2008-07-21 00:33:00,2.03955,2.03955,2.03925,2.03935,18000000.0
2008-07-21 00:34:00,2.03925,2.03975,2.03925,2.03975,7000000.0
2008-07-21 00:35:00,2.03935,2.03935,2.03935,2.03935,1300000.0
2008-07-21 00:36:00,2.0393,2.03935,2.0393,2.03935,2600000.0
2008-07-21 00:37:00,2.03975,2.03975,2.03975,2.03975,1000000.0
2008-07-21 00:38:00,2.03975,2.03975,2.03965,2.03965,4000000.0
2008-07-21 00:39:00,2.03965,2.03975,2.03925,2.03975,10800000.0
2008-07-21 00:40:00,2.03975,2.03995,2.039,2.03905,24100000.0
2008-07-21 00:41:00,2.03905,2.03965,2.03905,2.03955,18300000.0
2008-07-21 00:42:00,2.03965,2.03975,2.0392,2.03975,37300000.0
2008-07-21 00:43:00,2.03975,2.03975,2.0393,2.03955,12600000.0
2008-07-21 00:44:00,2.0391,2.0391,2.0391,2.0391,1300000.0
2008-07-21 00:45:00,2.03925,2.0393,2.03925,2.03925,4600000.0
2008-07-21 00:46:00,2.03955,2.03955,2.03955,2.03955,1000000.0
2008-07-21 00:47:00,2.03955,2.03955,2.03925,2.03925,3300000.0
2008-07-21 00:48:00,2.03925,2.03965,2.03925,2.03965,12100000.0
2008-07-21 00:49:00,2.03975,2.03995,2.03975,2.03985,4000000.0
2008-07-21 00:50:00,2.03995,2.03995,2.03985,2.03985,2000000.0
2008-07-21 00:51:00,2.03985,2.03985,2.03965,2.03965,3000000.0
2008-07-21 00:52:00,2.0395,2.0395,2.0395,2.0395,1300000.0
2008-07-21 00:53:00,2.03975,2.03975,2.03945,2.03945,6000000.0
2008-07-21 00:54:00,2.03945,2.03945,2.03935,2.03945,6000000.0
2008-07-21 00:55:00,2.0392,2.0392,2.0392,2.0392,1300000.0
2008-07-21 00:56:00,2.0392,2.0392,2.0392,2.0392,1300000.0
2008-07-21 00:57:00,2.03925,2.03965,2.03925,2.03965,7300000.0
2008-07-21 00:58:00,2.03965,2.03965,2.0393,2.03955,3300000.0
2008-07-21 00:59:00,2.0397,2.0397,2.0394,2.03945,5000000.0
2008-07-21 01:00:00,2.03955,2.03995,2.03955,2.03985,5000000.0
2008-07-21 01:01:00,2.0394,2.03975,2.0394,2.03975,6300000.0
2008-07-21 01:02:00,2.03965,2.03965,2.03935,2.0395,8000000.0
2008-07-21 01:03:00,2.0395,2.0395,2.0395,2.0395,6000000.0
2008-07-21 01:04:00,2.0395,2.03965,2.03905,2.0395,26200000.0
2008-07-21 01:05:00,2.0395,2.0395,2.03905,2.03915,22300000.0
2008-07-21 01:06:00,2.03915,2.0393,2.0391,2.0391,4700000.0
2008-07-21 01:07:00,2.0392,2.0394,2.0392,2.0392,6000000.0
2008-07-21 01:08:00,2.0392,2.03935,2.0392,2.03935,3000000.0
2008-07-21 01:09:00,2.03945,2.03955,2.03945,2.03945,3000000.0
2008-07-21 01:10:00,2.0392,2.0392,2.0392,2.0392,1000000.0
2008-07-21 01:11:00,2.0392,2.03955,2.0392,2.03945,9900000.0
2008-07-21 01:12:00,2.03955,2.03955,2.03925,2.03925,12000000.0
2008-07-21 01:13:00,2.03935,2.03935,2.03925,2.03925,3000000.0
2008-07-21 01:14:00,2.03925,2.03935,2.03915,2.03935,16300000.0
2008-07-21 01:15:00,2.0393,2.0393,2.0393,2.0393,3200000.0
2008-07-21 01:16:00,2.0393,2.0393,2.0393,2.0393,3200000.0
2008-07-21 01:17:00,2.03925,2.03945,2.03925,2.03945,19700000.0
2008-07-21 01:18:00,2.03945,2.03945,2.03905,2.03905,32000000.0
2008-07-21 01:19:00,2.03905,2.03905,2.03875,2.03875,15100000.0
2008-07-21 01:20:00,2.03875,2.03885,2.0387,2.0387,48400000.0
2008-07-21 01:21:00,2.03875,2.03895,2.03875,2.03895,7700000.0
2008-07-21 01:22:00,2.03885,2.03885,2.03875,2.03875,7000000.0
2008-07-21 01:23:00,2.03875,2.03875,2.0386,2.0386,6200000.0
2008-07-21 01:24:00,2.03855,2.03855,2.03855,2.03855,10100000.0
2008-07-21 01:25:00,2.0386,2.03875,2.0385,2.0386,52200000.0
2008-07-21 01:26:00,2.03855,2.03855,2.0385,2.03855,18000000.0
2008-07-21 01:27:00,2.0385,2.0386,2.0385,2.03855,35200000.0
2008-07-21 01:28:00,2.0386,2.0388,2.0386,2.0387,27600000.0
2008-07-21 01:29:00,2.0388,2.0389,2.0386,2.03865,60200000.0
2008-07-21 01:30:00,2.0388,2.0388,2.0386,2.0386,17500000.0
2008-07-21 01:31:00,2.0388,2.0388,2.0384,2.0384,42600000.0
2008-07-21 01:32:00,2.0384,2.03845,2.0384,2.0384,18400000.0
2008-07-21 01:33:00,2.0384,2.0384,2.03835,2.03835,17000000.0
2008-07-21 01:34:00,2.03815,2.0384,2.03815,2.0384,15200000.0
2008-07-21 01:35:00,2.03818,2.03843,2.03778,2.03778,16500000.0
2008-07-21 01:36:00,2.0384,2.0384,2.0384,2.0384,5000000.0
2008-07-21 01:37:00,2.0384,2.0384,2.0384,2.0384,6000000.0
2008-07-21 01:38:00,2.0384,2.0384,2.0384,2.0384,10000000.0
2008-07-21 01:39:00,2.0384,2.0384,2.0384,2.0384,2000000.0
2008-07-21 01:40:00,2.0383,2.0384,2.0383,2.0384,5000000.0
2008-07-21 01:41:00,2.0384,2.0384,2.0384,2.0384,4000000.0
2008-07-21 01:42:00,2.0384,2.0384,2.0384,2.0384,2000000.0
2008-07-21 01:43:00,2.0384,2.0385,2.0382,2.0382,15400000.0
2008-07-21 01:44:00,2.03825,2.03825,2.0382,2.03825,17500000.0
2008-07-21 01:45:00,2.0382,2.03825,2.03815,2.0382,19700000.0
2008-07-21 01:46:00,2.03815,2.0383,2.03815,2.0383,8800000.0
2008-07-21 01:47:00,2.0383,2.0384,2.0383,2.0384,6000000.0
2008-07-21 01:48:00,2.0384,2.0384,2.03805,2.03805,39200000.0
2008-07-21 01:49:00,2.03805,2.03805,2.038,2.038,4000000.0
2008-07-21 01:50:00,2.0379,2.0382,2.0377,2.0378,44600000.0
2008-07-21 01:51:00,2.03785,2.03805,2.03785,2.03805,5000000.0
2008-07-21 01:52:00,2.03805,2.03805,2.03785,2.0379,4000000.0
2008-07-21 01:53:00,2.0379,2.0381,2.03785,2.0381,13000000.0
2008-07-21 01:54:00,2.0381,2.0381,2.0381,2.0381,1000000.0
2008-07-21 01:55:00,2.0381,2.0381,2.0381,2.0381,6000000.0
2008-07-21 01:56:00,2.0381,2.0381,2.0381,2.0381,6000000.0
2008-07-21 01:57:00,2.0381,2.0381,2.0381,2.0381,1000000.0
2008-07-21 01:58:00,2.0382,2.0382,2.03795,2.03795,11000000.0
2008-07-21 01:59:00,2.03805,2.0387,2.03805,2.0385,17600000.0
2008-07-21 02:00:00,2.0385,2.0389,2.0384,2.0388,46600000.0
2008-07-21 02:01:00,2.0387,2.0389,2.0386,2.0387,36400000.0
2008-07-21 02:02:00,2.0387,2.0389,2.0384,2.0384,55900000.0
2008-07-21 02:03:00,2.0384,2.03855,2.0384,2.0385,57600000.0
2008-07-21 02:04:00,2.0385,2.0386,2.03845,2.03845,25700000.0
2008-07-21 02:05:00,2.03845,2.0386,2.03845,2.03845,11900000.0
2008-07-21 02:06:00,2.0384,2.0385,2.0384,2.0385,23800000.0
2008-07-21 02:07:00,2.0385,2.03865,2.0385,2.03865,24000000.0
2008-07-21 02:08:00,2.03865,2.03865,2.0385,2.03865,13500000.0
2008-07-21 02:09:00,2.03855,2.0387,2.03855,2.0387,11200000.0
2008-07-21 02:10:00,2.0387,2.0387,2.03845,2.03845,15300000.0
2008-07-21 02:11:00,2.03855,2.03865,2.03855,2.0386,16100000.0
2008-07-21 02:12:00,2.0386,2.03895,2.0386,2.03895,19400000.0
2008-07-21 02:13:00,2.03895,2.03915,2.0389,2.0389,20700000.0
2008-07-21 02:14:00,2.0389,2.03905,2.0389,2.03905,5600000.0
2008-07-21 02:15:00,2.03905,2.03915,2.0389,2.0389,29300000.0
2008-07-21 02:16:00,2.0389,2.039,2.03875,2.03885,84600000.0
2008-07-21 02:17:00,2.03885,2.03905,2.0388,2.03885,15300000.0
2008-07-21 02:18:00,2.0389,2.03905,2.0389,2.039,6200000.0
2008-07-21 02:19:00,2.03895,2.03905,2.03895,2.03895,14300000.0
2008-07-21 02:20:00,2.0393,2.0396,2.0393,2.0395,37000000.0
2008-07-21 02:21:00,2.03955,2.0396,2.0394,2.0394,15500000.0
2008-07-21 02:22:00,2.0394,2.0395,2.03875,2.03885,52700000.0
2008-07-21 02:23:00,2.0388,2.0388,2.03875,2.0388,18200000.0
2008-07-21 02:24:00,2.03875,2.03875,2.03865,2.0387,9100000.0
2008-07-21 02:25:00,2.0387,2.03925,2.0387,2.0392,34900000.0
2008-07-21 02:26:00,2.0392,2.0394,2.039,2.039,31500000.0
2008-07-21 02:27:00,2.039,2.0394,2.0388,2.0389,69500000.0
2008-07-21 02:28:00,2.03895,2.03895,2.03865,2.0387,64500000.0
2008-07-21 02:29:00,2.0387,2.0387,2.0386,2.03865,22400000.0
2008-07-21 02:30:00,2.0387,2.0387,2.038,2.038,47300000.0
2008-07-21 02:31:00,2.03825,2.03825,2.0379,2.03805,46600000.0
2008-07-21 02:32:00,2.03805,2.03815,2.03785,2.0379,103500000.0
2008-07-21 02:33:00,2.03785,2.03815,2.03785,2.03805,27000000.0
2008-07-21 02:34:00,2.0382,2.0383,2.03805,2.0383,37000000.0
2008-07-21 02:35:00,2.0383,2.0384,2.0379,2.0383,106500000.0
2008-07-21 02:36:00,2.03835,2.03835,2.03805,2.03805,56300000.0
2008-07-21 02:37:00,2.03805,2.03855,2.03805,2.0384,38100000.0
2008-07-21 02:38:00,2.0384,2.0385,2.0384,2.03845,12700000.0
2008-07-21 02:39:00,2.03845,2.03865,2.03815,2.0384,54200000.0
2008-07-21 02:40:00,2.0384,2.0384,2.0381,2.0381,40400000.0
2008-07-21 02:41:00,2.0381,2.03815,2.0381,2.0381,19700000.0
2008-07-21 02:42:00,2.0381,2.03825,2.0381,2.0382,17400000.0
2008-07-21 02:43:00,2.0382,2.0382,2.038,2.0381,54400000.0
2008-07-21 02:44:00,2.03805,2.03815,2.03795,2.0381,52200000.0
2008-07-21 02:45:00,2.0381,2.03815,2.0381,2.03815,59100000.0
2008-07-21 02:46:00,2.0381,2.03825,2.03785,2.03795,43800000.0
2008-07-21 02:47:00,2.03795,2.03805,2.0375,2.03775,62200000.0
2008-07-21 02:48:00,2.03765,2.03775,2.0376,2.0376,69500000.0
2008-07-21 02:49:00,2.0376,2.0377,2.0375,2.03765,41400000.0
2008-07-21 02:50:00,2.0376,2.0377,2.03755,2.03755,28300000.0
2008-07-21 02:51:00,2.0375,2.0377,2.03745,2.03745,37600000.0
2008-07-21 02:52:00,2.03745,2.0377,2.03735,2.0375,59200000.0
2008-07-21 02:53:00,2.0375,2.0375,2.03735,2.03735,25000000.0
2008-07-21 02:54:00,2.0373,2.03745,2.03725,2.03725,40000000.0
2008-07-21 02:55:00,2.03725,2.03745,2.03695,2.03735,63700000.0
2008-07-21 02:56:00,2.0374,2.03785,2.0374,2.03755,72800000.0
2008-07-21 02:57:00,2.0376,2.0376,2.0372,2.0372,46100000.0
2008-07-21 02:58:00,2.0373,2.0375,2.0373,2.03735,29800000.0
2008-07-21 02:59:00,2.0373,2.0374,2.0373,2.03735,39700000.0
2008-07-21 03:00:00,2.0373,2.03735,2.0373,2.03735,12900000.0
2008-07-21 03:01:00,2.03735,2.03735,2.03735,2.03735,2600000.0
2008-07-21 03:02:00,2.0374,2.0374,2.0373,2.0373,15600000.0
2008-07-21 03:03:00,2.03715,2.0372,2.03715,2.03715,29900000.0
2008-07-21 03:04:00,2.0373,2.03745,2.03705,2.0371,74200000.0
2008-07-21 03:05:00,2.0371,2.03725,2.03685,2.03705,94400000.0
2008-07-21 03:06:00,2.03705,2.03735,2.03685,2.03735,61200000.0
2008-07-21 03:07:00,2.0373,2.0375,2.0373,2.0373,18300000.0
2008-07-21 03:08:00,2.0373,2.03745,2.03715,2.03715,69800000.0
2008-07-21 03:09:00,2.03715,2.03795,2.03715,2.03745,126500000.0
2008-07-21 03:10:00,2.03745,2.038,2.03735,2.0376,103100000.0
2008-07-21 03:11:00,2.0375,2.03755,2.03725,2.03735,82600000.0
2008-07-21 03:12:00,2.03735,2.03735,2.0372,2.03735,24800000.0
2008-07-21 03:13:00,2.03735,2.0374,2.03705,2.03705,41100000.0
2008-07-21 03:14:00,2.0371,2.0372,2.0371,2.03715,33800000.0
2008-07-21 03:15:00,2.03715,2.03715,2.03705,2.0371,11600000.0
2008-07-21 03:16:00,2.0371,2.0371,2.0371,2.0371,1300000.0
2008-07-21 03:17:00,2.0371,2.0374,2.0371,2.0371,22500000.0
2008-07-21 03:18:00,2.0371,2.0372,2.0371,2.03715,41800000.0
2008-07-21 03:19:00,2.03715,2.03715,2.03715,2.03715,1300000.0
2008-07-21 03:20:00,2.03715,2.0373,2.0371,2.03725,34800000.0
2008-07-21 03:21:00,2.03725,2.0374,2.03705,2.0371,53400000.0
2008-07-21 03:22:00,2.0372,2.0373,2.03715,2.03725,19400000.0
2008-07-21 03:23:00,2.0372,2.0372,2.0371,2.0371,10200000.0
2008-07-21 03:24:00,2.0371,2.03715,2.0368,2.0368,30400000.0
2008-07-21 03:25:00,2.0369,2.03705,2.03685,2.0369,43500000.0
2008-07-21 03:26:00,2.03695,2.03695,2.03685,2.03685,31800000.0
2008-07-21 03:27:00,2.037,2.03745,2.037,2.03715,66000000.0
2008-07-21 03:28:00,2.03715,2.03755,2.03715,2.03745,45000000.0
2008-07-21 03:29:00,2.0374,2.03745,2.0374,2.03745,7800000.0
2008-07-21 03:30:00,2.03745,2.0379,2.03745,2.0377,36100000.0
2008-07-21 03:31:00,2.0377,2.0381,2.03725,2.0377,75700000.0
2008-07-21 03:32:00,2.0375,2.0375,2.0369,2.03715,51600000.0
2008-07-21 03:33:00,2.03715,2.0377,2.0369,2.0377,42000000.0
2008-07-21 03:34:00,2.03765,2.0377,2.03735,2.0377,35000000.0
2008-07-21 03:35:00,2.03765,2.03785,2.0376,2.0376,21000000.0
2008-07-21 03:36:00,2.0376,2.03765,2.03665,2.037,72200000.0
2008-07-21 03:37:00,2.037,2.0371,2.037,2.0371,15900000.0
2008-07-21 03:38:00,2.0371,2.03735,2.03695,2.03725,21800000.0
2008-07-21 03:39:00,2.0373,2.0374,2.0373,2.0374,5800000.0
2008-07-21 03:40:00,2.0374,2.0374,2.0374,2.0374,2000000.0
2008-07-21 03:41:00,2.0374,2.03745,2.0374,2.03745,3800000.0
2008-07-21 03:42:00,2.03745,2.03745,2.03695,2.0372,36000000.0
2008-07-21 03:43:00,2.0372,2.0374,2.0372,2.03735,15000000.0
2008-07-21 03:44:00,2.03735,2.0375,2.03695,2.0371,45800000.0
2008-07-21 03:45:00,2.0371,2.03755,2.0371,2.03755,32000000.0
2008-07-21 03:46:00,2.03755,2.03755,2.03735,2.0374,9000000.0
2008-07-21 03:47:00,2.03735,2.03735,2.03715,2.03735,22700000.0
2008-07-21 03:48:00,2.03735,2.03755,2.03735,2.03755,18000000.0
2008-07-21 03:49:00,2.03755,2.0377,2.0373,2.0374,36200000.0
2008-07-21 03:50:00,2.0374,2.03745,2.03725,2.03745,25700000.0
2008-07-21 03:51:00,2.03745,2.0376,2.0374,2.0374,19000000.0
2008-07-21 03:52:00,2.0374,2.03745,2.03705,2.0371,66200000.0
2008-07-21 03:53:00,2.0372,2.03735,2.03715,2.0373,26400000.0
2008-07-21 03:54:00,2.0373,2.03735,2.03725,2.03735,15200000.0
2008-07-21 03:55:00,2.03735,2.0376,2.03735,2.03755,26800000.0
2008-07-21 03:56:00,2.03755,2.0377,2.03745,2.0375,23200000.0
2008-07-21 03:57:00,2.0375,2.0376,2.03735,2.03735,13600000.0
2008-07-21 03:58:00,2.03735,2.0375,2.0373,2.0375,18200000.0
2008-07-21 03:59:00,2.0375,2.03765,2.0374,2.03755,17900000.0
2008-07-21 04:00:00,2.03755,2.03765,2.03745,2.03745,13600000.0
2008-07-21 04:01:00,2.0374,2.03745,2.0374,2.03745,6600000.0
2008-07-21 04:02:00,2.03745,2.03755,2.03735,2.03755,19900000.0
2008-07-21 04:03:00,2.03755,2.03755,2.03745,2.0375,5900000.0
2008-07-21 04:04:00,2.0375,2.0375,2.0374,2.0375,35200000.0
2008-07-21 04:05:00,2.0375,2.0375,2.03705,2.0371,38100000.0
2008-07-21 04:06:00,2.03705,2.0372,2.03685,2.03695,62900000.0
2008-07-21 04:07:00,2.03695,2.0371,2.0369,2.03705,45900000.0
2008-07-21 04:08:00,2.0371,2.0371,2.0368,2.03695,37500000.0
2008-07-21 04:09:00,2.03695,2.03705,2.03685,2.03705,30100000.0
2008-07-21 04:10:00,2.03705,2.03705,2.03695,2.03695,13900000.0
2008-07-21 04:11:00,2.03695,2.03705,2.0369,2.03695,21700000.0
2008-07-21 04:12:00,2.03695,2.03705,2.03685,2.03695,44900000.0
2008-07-21 04:13:00,2.03695,2.03715,2.0369,2.03695,91800000.0
2008-07-21 04:14:00,2.03695,2.03715,2.03675,2.03715,144300000.0
2008-07-21 04:15:00,2.03705,2.03725,2.03695,2.03705,29000000.0
2008-07-21 04:16:00,2.037,2.037,2.037,2.037,1000000.0
2008-07-21 04:17:00,2.037,2.03715,2.03695,2.0371,14000000.0
2008-07-21 04:18:00,2.0371,2.03715,2.03685,2.03715,38300000.0
2008-07-21 04:19:00,2.03715,2.03725,2.03675,2.03725,25000000.0
2008-07-21 04:20:00,2.0372,2.0372,2.0371,2.0371,5000000.0
2008-07-21 04:21:00,2.0371,2.03725,2.0371,2.03725,11600000.0
2008-07-21 04:22:00,2.03725,2.03725,2.03715,2.03715,33000000.0
2008-07-21 04:23:00,2.03715,2.03715,2.03695,2.03705,28000000.0
2008-07-21 04:24:00,2.03705,2.0371,2.03695,2.03705,27800000.0
2008-07-21 04:25:00,2.03695,2.03695,2.03695,2.03695,3800000.0
2008-07-21 04:26:00,2.03695,2.03715,2.03695,2.0371,18000000.0
2008-07-21 04:27:00,2.03715,2.0372,2.03705,2.03705,19900000.0
2008-07-21 04:28:00,2.0372,2.0372,2.03695,2.03705,27500000.0
2008-07-21 04:29:00,2.0372,2.0372,2.03695,2.03705,25900000.0
2008-07-21 04:30:00,2.03695,2.03695,2.03695,2.03695,1000000.0
2008-07-21 04:31:00,2.037,2.0371,2.037,2.037,8400000.0
2008-07-21 04:32:00,2.03705,2.03705,2.03705,2.03705,3000000.0
2008-07-21 04:33:00,2.03705,2.0371,2.03705,2.0371,4000000.0
2008-07-21 04:34:00,2.03715,2.0372,2.03715,2.03715,11100000.0
2008-07-21 04:35:00,2.03715,2.03715,2.03705,2.03705,7000000.0
2008-07-21 04:36:00,2.037,2.037,2.037,2.037,3100000.0
2008-07-21 04:37:00,2.037,2.03705,2.037,2.037,4600000.0
2008-07-21 04:38:00,2.03705,2.03705,2.03705,2.03705,3000000.0
2008-07-21 04:39:00,2.037,2.03705,2.03695,2.03695,15300000.0
2008-07-21 04:40:00,2.03695,2.03695,2.0365,2.0369,38000000.0
2008-07-21 04:41:00,2.03685,2.03705,2.03685,2.03685,10000000.0
2008-07-21 04:42:00,2.03685,2.03685,2.03685,2.03685,1000000.0
2008-07-21 04:43:00,2.03685,2.0372,2.03685,2.0372,12000000.0
2008-07-21 04:44:00,2.037,2.037,2.0369,2.0369,22000000.0
2008-07-21 04:45:00,2.0369,2.0369,2.0369,2.0369,3000000.0
2008-07-21 04:46:00,2.0369,2.0369,2.03685,2.03685,2000000.0
2008-07-21 04:47:00,2.03685,2.03685,2.0368,2.0368,4000000.0
2008-07-21 04:48:00,2.0368,2.0368,2.0367,2.0368,10000000.0
2008-07-21 04:49:00,2.03685,2.03685,2.03675,2.0368,30000000.0
2008-07-21 04:50:00,2.0368,2.03695,2.03675,2.03695,23000000.0
2008-07-21 04:51:00,2.03695,2.03695,2.03685,2.03685,5000000.0
2008-07-21 04:52:00,2.03685,2.03685,2.03675,2.03675,11000000.0
2008-07-21 04:53:00,2.0368,2.0368,2.0368,2.0368,2000000.0
2008-07-21 04:54:00,2.0368,2.03685,2.0366,2.0368,7000000.0
2008-07-21 04:55:00,2.0369,2.0369,2.0368,2.0368,4000000.0
2008-07-21 04:56:00,2.03685,2.03685,2.0368,2.03685,4000000.0
2008-07-21 04:57:00,2.03685,2.03685,2.0367,2.03675,4000000.0
2008-07-21 04:58:00,2.03665,2.0368,2.03665,2.0368,15100000.0
2008-07-21 04:59:00,2.0368,2.0369,2.0367,2.0369,17300000.0
2008-07-21 05:00:00,2.0369,2.03695,2.0369,2.0369,4900000.0
2008-07-21 05:01:00,2.03695,2.037,2.0369,2.0369,9000000.0
2008-07-21 05:02:00,2.0369,2.03715,2.0369,2.03715,16400000.0
2008-07-21 05:03:00,2.03715,2.0373,2.03715,2.03715,26500000.0
2008-07-21 05:04:00,2.0371,2.03715,2.0371,2.0371,5000000.0
2008-07-21 05:05:00,2.03688,2.03719,2.03641,2.03719,221000000.0
2008-07-21 05:06:00,2.03715,2.03715,2.03715,2.03715,1000000.0
2008-07-21 05:07:00,2.0371,2.0371,2.037,2.03705,5400000.0
2008-07-21 05:08:00,2.03705,2.0371,2.03705,2.0371,5800000.0
2008-07-21 05:09:00,2.03705,2.03725,2.03705,2.03725,5800000.0
2008-07-21 05:10:00,2.03725,2.03725,2.03715,2.03715,6000000.0
2008-07-21 05:11:00,2.03715,2.03715,2.03705,2.03705,19000000.0
2008-07-21 05:12:00,2.03705,2.03705,2.03705,2.03705,2000000.0
2008-07-21 05:13:00,2.03705,2.03715,2.03705,2.03715,3600000.0
2008-07-21 05:14:00,2.03715,2.0372,2.03715,2.0372,6500000.0
2008-07-21 05:15:00,2.03715,2.0372,2.03715,2.0372,12200000.0
2008-07-21 05:16:00,2.0371,2.0371,2.03695,2.037,15300000.0
2008-07-21 05:17:00,2.037,2.0373,2.037,2.0373,15100000.0
2008-07-21 05:18:00,2.0373,2.0373,2.0371,2.0371,9400000.0
2008-07-21 05:19:00,2.03705,2.03705,2.03705,2.03705,2000000.0
2008-07-21 05:20:00,2.037,2.037,2.037,2.037,1300000.0
2008-07-21 05:21:00,2.03705,2.0371,2.03705,2.03705,7600000.0
2008-07-21 05:22:00,2.037,2.037,2.037,2.037,1300000.0
2008-07-21 05:23:00,2.037,2.0371,2.037,2.0371,3000000.0
2008-07-21 05:24:00,2.0371,2.03725,2.0371,2.0372,10800000.0
2008-07-21 05:25:00,2.03693,2.03728,2.03693,2.03728,59600000.0
2008-07-21 05:26:00,2.0372,2.0372,2.0372,2.0372,2600000.0
2008-07-21 05:27:00,2.03725,2.03725,2.0372,2.0372,9100000.0
2008-07-21 05:28:00,2.03725,2.03725,2.0372,2.03725,19900000.0
2008-07-21 05:29:00,2.03725,2.03725,2.0372,2.0372,10300000.0
2008-07-21 05:30:00,2.03715,2.03725,2.03705,2.03705,24000000.0
2008-07-21 05:31:00,2.03705,2.03705,2.03705,2.03705,4900000.0
2008-07-21 05:32:00,2.03695,2.03715,2.03665,2.037,61800000.0
2008-07-21 05:33:00,2.0371,2.0374,2.037,2.0371,27900000.0
2008-07-21 05:34:00,2.0371,2.0371,2.0366,2.03685,34400000.0
2008-07-21 05:35:00,2.03685,2.0372,2.03685,2.03715,62000000.0
2008-07-21 05:36:00,2.03715,2.03715,2.03715,2.03715,2600000.0
2008-07-21 05:37:00,2.03715,2.0373,2.03715,2.03715,22000000.0
2008-07-21 05:38:00,2.03715,2.03715,2.0371,2.03715,6000000.0
2008-07-21 05:39:00,2.0372,2.0372,2.03715,2.0372,6000000.0
2008-07-21 05:40:00,2.0372,2.03735,2.0368,2.0372,38500000.0
2008-07-21 05:41:00,2.0372,2.0372,2.03705,2.0372,7300000.0
2008-07-21 05:42:00,2.03715,2.03715,2.0369,2.03695,12600000.0
2008-07-21 05:43:00,2.0369,2.0369,2.03685,2.0369,4000000.0
2008-07-21 05:44:00,2.0369,2.0369,2.0369,2.0369,1000000.0
2008-07-21 05:45:00,2.03685,2.03705,2.03685,2.0369,11000000.0
2008-07-21 05:46:00,2.0369,2.03715,2.0369,2.03695,22000000.0
2008-07-21 05:47:00,2.037,2.0371,2.03695,2.03695,9000000.0
2008-07-21 05:48:00,2.03695,2.0371,2.0366,2.03695,59900000.0
2008-07-21 05:49:00,2.037,2.0371,2.0368,2.037,30900000.0
2008-07-21 05:50:00,2.037,2.03715,2.03695,2.03695,31900000.0
2008-07-21 05:51:00,2.037,2.0372,2.037,2.03715,55300000.0
2008-07-21 05:52:00,2.03715,2.03715,2.03705,2.0371,20100000.0
2008-07-21 05:53:00,2.03718,2.03745,2.03711,2.03728,89000000.0
2008-07-21 05:54:00,2.0372,2.0372,2.0371,2.0371,3100000.0
2008-07-21 05:55:00,2.03715,2.0372,2.0371,2.03715,24300000.0
2008-07-21 05:56:00,2.0372,2.0372,2.0372,2.0372,5100000.0
2008-07-21 05:57:00,2.03737,2.03737,2.03629,2.03733,61800000.0
2008-07-21 05:58:00,2.0372,2.0372,2.03715,2.03715,46100000.0
2008-07-21 05:59:00,2.03715,2.0373,2.03715,2.0373,16700000.0
2008-07-21 06:00:00,2.0373,2.0373,2.03725,2.0373,12800000.0
2008-07-21 06:01:00,2.03735,2.0374,2.0373,2.0373,10500000.0
2008-07-21 06:02:00,2.0373,2.0373,2.03715,2.03715,3000000.0
2008-07-21 06:03:00,2.03715,2.03715,2.03715,2.03715,1000000.0
2008-07-21 06:04:00,2.03714,2.03726,2.03683,2.03726,205500000.0
2008-07-21 06:05:00,2.03715,2.0372,2.03715,2.0372,2000000.0
2008-07-21 06:06:00,2.03725,2.03735,2.0372,2.0372,8000000.0
2008-07-21 06:07:00,2.03725,2.0374,2.0372,2.0372,12400000.0
2008-07-21 06:08:00,2.03725,2.0374,2.0372,2.0372,17900000.0
2008-07-21 06:09:00,2.03725,2.0374,2.03725,2.0374,11800000.0
2008-07-21 06:10:00,2.0374,2.0374,2.0372,2.0372,23200000.0
2008-07-21 06:11:00,2.0372,2.0372,2.0372,2.0372,2600000.0
2008-07-21 06:12:00,2.03715,2.03715,2.03715,2.03715,3600000.0
2008-07-21 06:13:00,2.03715,2.03715,2.03715,2.03715,9000000.0
2008-07-21 06:14:00,2.03715,2.03715,2.03715,2.03715,1800000.0
2008-07-21 06:15:00,2.03715,2.03715,2.0371,2.0371,4400000.0
2008-07-21 06:16:00,2.0371,2.0372,2.0371,2.03715,8300000.0
2008-07-21 06:17:00,2.03684,2.03705,2.03673,2.03675,121200000.0
2008-07-21 06:18:00,2.0371,2.0371,2.03705,2.03705,5000000.0
2008-07-21 06:19:00,2.03705,2.03705,2.03705,2.03705,2000000.0
2008-07-21 06:20:00,2.03695,2.03705,2.0369,2.03705,13900000.0
2008-07-21 06:21:00,2.03705,2.03705,2.03705,2.03705,1000000.0
2008-07-21 06:22:00,2.03705,2.03705,2.037,2.037,3600000.0
2008-07-21 06:23:00,2.037,2.03705,2.037,2.03705,3300000.0
2008-07-21 06:24:00,2.03705,2.03705,2.03695,2.03695,7800000.0
2008-07-21 06:25:00,2.0369,2.037,2.0369,2.0369,25700000.0
2008-07-21 06:26:00,2.037,2.037,2.0369,2.0369,8500000.0
2008-07-21 06:27:00,2.0369,2.03695,2.0369,2.0369,12100000.0
2008-07-21 06:28:00,2.0369,2.0369,2.0369,2.0369,1300000.0
2008-07-21 06:29:00,2.0369,2.0369,2.0369,2.0369,4400000.0
2008-07-21 06:30:00,2.0369,2.0369,2.0369,2.0369,4900000.0
2008-07-21 06:31:00,2.0369,2.0369,2.0365,2.03665,33300000.0
2008-07-21 06:32:00,2.03665,2.03665,2.03655,2.0366,7600000.0
2008-07-21 06:33:00,2.0365,2.03655,2.0365,2.03655,8600000.0
2008-07-21 06:34:00,2.03655,2.03655,2.0365,2.0365,5600000.0
2008-07-21 06:35:00,2.0365,2.03655,2.03625,2.03645,21300000.0
2008-07-21 06:36:00,2.0364,2.03645,2.03615,2.03635,28400000.0
2008-07-21 06:37:00,2.03645,2.03645,2.03645,2.03645,3000000.0
2008-07-21 06:38:00,2.0364,2.03655,2.0364,2.03655,15700000.0
2008-07-21 06:39:00,2.03655,2.03655,2.0363,2.0364,20400000.0
2008-07-21 06:40:00,2.03645,2.03645,2.03625,2.03625,24500000.0
2008-07-21 06:41:00,2.03625,2.03635,2.03625,2.03635,14300000.0
2008-07-21 06:42:00,2.03635,2.03635,2.0363,2.03635,4300000.0
2008-07-21 06:43:00,2.0363,2.0366,2.03625,2.03645,36200000.0
2008-07-21 06:44:00,2.03645,2.03645,2.0363,2.0364,17300000.0
2008-07-21 06:45:00,2.0364,2.0365,2.03635,2.0365,8600000.0
2008-07-21 06:46:00,2.0365,2.0365,2.0365,2.0365,1700000.0
2008-07-21 06:47:00,2.03655,2.03655,2.0365,2.0365,4300000.0
2008-07-21 06:48:00,2.0365,2.0366,2.03645,2.0365,17800000.0
2008-07-21 06:49:00,2.0367,2.0369,2.0367,2.0367,9400000.0
2008-07-21 06:50:00,2.0367,2.0367,2.0366,2.0367,7000000.0
2008-07-21 06:51:00,2.0367,2.0367,2.0365,2.0365,8500000.0
2008-07-21 06:52:00,2.0365,2.0365,2.0365,2.0365,3400000.0
2008-07-21 06:53:00,2.0365,2.0365,2.0363,2.0364,21700000.0
2008-07-21 06:54:00,2.0364,2.0364,2.0363,2.0363,32100000.0
2008-07-21 06:55:00,2.0363,2.0363,2.0362,2.0363,15100000.0
2008-07-21 06:56:00,2.0363,2.0364,2.0363,2.0364,10600000.0
2008-07-21 06:57:00,2.0364,2.0364,2.0363,2.0363,9600000.0
2008-07-21 06:58:00,2.03625,2.03625,2.03625,2.03625,1300000.0
2008-07-21 06:59:00,2.03625,2.03625,2.03625,2.03625,7800000.0
2008-07-21 07:00:00,2.03625,2.03625,2.0362,2.03625,12700000.0
2008-07-21 07:01:00,2.0362,2.0362,2.036,2.036,14200000.0
2008-07-21 07:02:00,2.0361,2.03615,2.03595,2.036,52600000.0
2008-07-21 07:03:00,2.036,2.036,2.03575,2.03585,24900000.0
2008-07-21 07:04:00,2.03585,2.0359,2.03585,2.0359,10700000.0
2008-07-21 07:05:00,2.0359,2.03595,2.03585,2.03585,23400000.0
2008-07-21 07:06:00,2.03585,2.0359,2.03575,2.03575,14000000.0
2008-07-21 07:07:00,2.03575,2.03585,2.03575,2.0358,22600000.0
2008-07-21 07:08:00,2.0358,2.0358,2.0357,2.0357,14700000.0
2008-07-21 07:09:00,2.0357,2.0358,2.03565,2.0358,32300000.0
2008-07-21 07:10:00,2.0359,2.0359,2.03555,2.0356,39200000.0
2008-07-21 07:11:00,2.0356,2.03565,2.0356,2.03565,14200000.0
2008-07-21 07:12:00,2.0356,2.03575,2.0356,2.0357,31500000.0
2008-07-21 07:13:00,2.0357,2.03675,2.0356,2.03655,80300000.0
2008-07-21 07:14:00,2.03655,2.0367,2.0364,2.03665,39000000.0
2008-07-21 07:15:00,2.03665,2.03675,2.03655,2.0367,39400000.0
2008-07-21 07:16:00,2.0366,2.0367,2.0366,2.0367,66600000.0
2008-07-21 07:17:00,2.03675,2.03675,2.0363,2.0365,25700000.0
2008-07-21 07:18:00,2.03645,2.03645,2.03615,2.03625,19100000.0
2008-07-21 07:19:00,2.03625,2.03635,2.03625,2.03635,18900000.0
2008-07-21 07:20:00,2.03635,2.03675,2.03635,2.03655,22900000.0
2008-07-21 07:21:00,2.03665,2.03665,2.0365,2.03665,21600000.0
2008-07-21 07:22:00,2.0366,2.03675,2.0366,2.03665,23900000.0
2008-07-21 07:23:00,2.03655,2.0373,2.03655,2.0367,64900000.0
2008-07-21 07:24:00,2.0369,2.03735,2.0368,2.03715,53400000.0
2008-07-21 07:25:00,2.03715,2.03725,2.03675,2.03725,57800000.0
2008-07-21 07:26:00,2.03725,2.0374,2.03725,2.03725,23000000.0
2008-07-21 07:27:00,2.03725,2.03725,2.0371,2.03725,39700000.0
2008-07-21 07:28:00,2.0373,2.0373,2.0372,2.0372,22700000.0
2008-07-21 07:29:00,2.0372,2.0373,2.0372,2.03725,7300000.0
2008-07-21 07:30:00,2.03725,2.0377,2.0371,2.0377,67200000.0
2008-07-21 07:31:00,2.0376,2.0376,2.03735,2.0374,41300000.0
2008-07-21 07:32:00,2.03735,2.0374,2.0371,2.0371,38100000.0
2008-07-21 07:33:00,2.0371,2.03715,2.0369,2.0369,42600000.0
2008-07-21 07:34:00,2.0369,2.03695,2.0369,2.0369,17900000.0
2008-07-21 07:35:00,2.0369,2.0369,2.0368,2.0369,21100000.0
2008-07-21 07:36:00,2.0369,2.037,2.0369,2.03695,8400000.0
2008-07-21 07:37:00,2.03695,2.03695,2.03675,2.03675,14000000.0
2008-07-21 07:38:00,2.03675,2.0369,2.0366,2.0369,37900000.0
2008-07-21 07:39:00,2.0369,2.0369,2.03645,2.0365,47000000.0
2008-07-21 07:40:00,2.0365,2.03675,2.03615,2.0363,80600000.0
2008-07-21 07:41:00,2.0364,2.03675,2.03635,2.0365,71800000.0
2008-07-21 07:42:00,2.03655,2.0367,2.03645,2.0367,47100000.0
2008-07-21 07:43:00,2.0368,2.0372,2.0368,2.0371,50100000.0
2008-07-21 07:44:00,2.03705,2.0376,2.03695,2.0373,73500000.0
2008-07-21 07:45:00,2.0372,2.03735,2.03685,2.037,66600000.0
2008-07-21 07:46:00,2.03705,2.0373,2.0369,2.03695,76200000.0
2008-07-21 07:47:00,2.0369,2.0371,2.03685,2.0369,63700000.0
2008-07-21 07:48:00,2.03685,2.03685,2.03655,2.03655,83800000.0
2008-07-21 07:49:00,2.0365,2.03655,2.0363,2.03635,65500000.0
2008-07-21 07:50:00,2.03635,2.03665,2.03635,2.0364,85900000.0
2008-07-21 07:51:00,2.0364,2.0366,2.0364,2.0365,46600000.0
2008-07-21 07:52:00,2.0365,2.03655,2.03645,2.0365,18600000.0
2008-07-21 07:53:00,2.0365,2.0366,2.03645,2.03655,41400000.0
2008-07-21 07:54:00,2.0366,2.0367,2.03645,2.03645,45200000.0
2008-07-21 07:55:00,2.03645,2.03675,2.03645,2.0366,35400000.0
2008-07-21 07:56:00,2.0366,2.0371,2.0366,2.03705,39900000.0
2008-07-21 07:57:00,2.03705,2.03705,2.03645,2.03675,105700000.0
2008-07-21 07:58:00,2.0367,2.0368,2.0363,2.0363,102200000.0
2008-07-21 07:59:00,2.0363,2.0363,2.0358,2.0358,102600000.0
2008-07-21 08:00:00,2.0358,2.0358,2.03505,2.0352,57000000.0
2008-07-21 08:01:00,2.0352,2.0357,2.0351,2.03555,173000000.0
2008-07-21 08:02:00,2.03565,2.03575,2.0353,2.03555,95300000.0
2008-07-21 08:03:00,2.03555,2.0363,2.0355,2.03625,98000000.0
2008-07-21 08:04:00,2.0363,2.03635,2.03595,2.036,70200000.0
2008-07-21 08:05:00,2.0361,2.0361,2.0354,2.03555,94000000.0
2008-07-21 08:06:00,2.03555,2.03565,2.03535,2.0355,36200000.0
2008-07-21 08:07:00,2.0355,2.0359,2.03545,2.0359,47400000.0
2008-07-21 08:08:00,2.03595,2.0365,2.03585,2.0363,34200000.0
2008-07-21 08:09:00,2.0363,2.03655,2.0362,2.0365,77100000.0
2008-07-21 08:10:00,2.03645,2.0373,2.0364,2.0367,104600000.0
2008-07-21 08:11:00,2.03695,2.037,2.0367,2.03685,85000000.0
2008-07-21 08:12:00,2.03695,2.03795,2.03695,2.03755,109500000.0
2008-07-21 08:13:00,2.0377,2.0377,2.03725,2.03755,180100000.0
2008-07-21 08:14:00,2.03755,2.03805,2.03745,2.0379,114800000.0
2008-07-21 08:15:00,2.03795,2.03795,2.0374,2.0376,140400000.0
2008-07-21 08:16:00,2.03765,2.03765,2.0374,2.03755,133700000.0
2008-07-21 08:17:00,2.03755,2.03775,2.03745,2.0375,85300000.0
2008-07-21 08:18:00,2.0375,2.0376,2.0374,2.0375,74200000.0
2008-07-21 08:19:00,2.0375,2.0375,2.03705,2.0372,61500000.0
2008-07-21 08:20:00,2.03725,2.0374,2.03705,2.0371,71000000.0
2008-07-21 08:21:00,2.0371,2.03775,2.0371,2.03735,66900000.0
2008-07-21 08:22:00,2.03735,2.03745,2.0372,2.0373,114600000.0
2008-07-21 08:23:00,2.0373,2.03745,2.037,2.03705,66100000.0
2008-07-21 08:24:00,2.03715,2.03755,2.03715,2.0375,40000000.0
2008-07-21 08:25:00,2.0375,2.03775,2.03745,2.0377,43500000.0
2008-07-21 08:26:00,2.03755,2.03785,2.0374,2.0374,97700000.0
2008-07-21 08:27:00,2.0374,2.0376,2.03725,2.03725,68600000.0
2008-07-21 08:28:00,2.0372,2.03765,2.03705,2.0373,79800000.0
2008-07-21 08:29:00,2.03735,2.0376,2.03715,2.03745,125900000.0
2008-07-21 08:30:00,2.03745,2.0377,2.0372,2.0375,103500000.0
2008-07-21 08:31:00,2.0375,2.0377,2.0375,2.0377,35200000.0
2008-07-21 08:32:00,2.0377,2.03785,2.03755,2.03775,89300000.0
2008-07-21 08:33:00,2.03775,2.03785,2.0375,2.0376,78000000.0
2008-07-21 08:34:00,2.03755,2.0378,2.0374,2.03745,54600000.0
2008-07-21 08:35:00,2.0375,2.03765,2.0374,2.0375,120100000.0
2008-07-21 08:36:00,2.0375,2.0375,2.03695,2.03695,153500000.0
2008-07-21 08:37:00,2.03705,2.0374,2.03685,2.0373,443300000.0
2008-07-21 08:38:00,2.0373,2.03755,2.0365,2.03675,321800000.0
2008-07-21 08:39:00,2.03675,2.0375,2.03675,2.0372,260600000.0
2008-07-21 08:40:00,2.03715,2.03725,2.0369,2.037,389400000.0
2008-07-21 08:41:00,2.037,2.03725,2.03665,2.0368,304700000.0
2008-07-21 08:42:00,2.0368,2.0377,2.03655,2.03675,311400000.0
2008-07-21 08:43:00,2.03675,2.0371,2.03665,2.0367,232600000.0
2008-07-21 08:44:00,2.0368,2.0376,2.03665,2.0376,218900000.0
2008-07-21 08:45:00,2.0374,2.03755,2.037,2.03715,182900000.0
2008-07-21 08:46:00,2.03715,2.03715,2.03685,2.037,145900000.0
2008-07-21 08:47:00,2.037,2.0373,2.0368,2.037,86600000.0
2008-07-21 08:48:00,2.037,2.0373,2.0367,2.03685,282000000.0
2008-07-21 08:49:00,2.03685,2.0371,2.03655,2.0369,231400000.0
2008-07-21 08:50:00,2.03695,2.03735,2.0367,2.03725,327800000.0
2008-07-21 08:51:00,2.03725,2.0373,2.03685,2.0371,304700000.0
2008-07-21 08:52:00,2.0372,2.0374,2.0371,2.03725,350500000.0
2008-07-21 08:53:00,2.03715,2.0373,2.03705,2.03715,317700000.0
2008-07-21 08:54:00,2.03715,2.03775,2.0371,2.03765,257100000.0
2008-07-21 08:55:00,2.03765,2.03775,2.037,2.0371,190800000.0
2008-07-21 08:56:00,2.0371,2.03725,2.03705,2.0371,146800000.0
2008-07-21 08:57:00,2.0371,2.03775,2.0371,2.03755,250900000.0
2008-07-21 08:58:00,2.0376,2.0379,2.0375,2.03775,168400000.0
2008-07-21 08:59:00,2.03775,2.0382,2.03755,2.03795,106500000.0
2008-07-21 09:00:00,2.03795,2.03865,2.03785,2.03815,241000000.0
2008-07-21 09:01:00,2.0382,2.03835,2.03785,2.0381,206400000.0
2008-07-21 09:02:00,2.0381,2.03905,2.0381,2.0381,191600000.0
2008-07-21 09:03:00,2.03805,2.0382,2.0374,2.0375,252400000.0
2008-07-21 09:04:00,2.03745,2.03805,2.03735,2.03785,328500000.0
2008-07-21 09:05:00,2.03785,2.038,2.03755,2.0379,198500000.0
2008-07-21 09:06:00,2.0379,2.0379,2.03705,2.03715,238000000.0
2008-07-21 09:07:00,2.03725,2.0374,2.0368,2.03685,218000000.0
2008-07-21 09:08:00,2.0369,2.03715,2.03675,2.03685,96800000.0
2008-07-21 09:09:00,2.03675,2.0373,2.0367,2.0373,85500000.0
2008-07-21 09:10:00,2.0373,2.03785,2.0372,2.03765,184300000.0
2008-07-21 09:11:00,2.03755,2.03775,2.03695,2.03715,115700000.0
2008-07-21 09:12:00,2.0371,2.03765,2.03695,2.0372,179200000.0
2008-07-21 09:13:00,2.0372,2.0373,2.03665,2.0371,287900000.0
2008-07-21 09:14:00,2.0371,2.0374,2.03675,2.03695,204900000.0
2008-07-21 09:15:00,2.037,2.03725,2.03685,2.03725,273100000.0
2008-07-21 09:16:00,2.03725,2.03735,2.03695,2.03705,217100000.0
2008-07-21 09:17:00,2.03705,2.03725,2.03675,2.03715,189700000.0
2008-07-21 09:18:00,2.03715,2.03755,2.03685,2.0369,255600000.0
2008-07-21 09:19:00,2.0369,2.0369,2.03655,2.03665,148800000.0
2008-07-21 09:20:00,2.03665,2.03675,2.03635,2.03645,103500000.0
2008-07-21 09:21:00,2.03645,2.03665,2.03645,2.03665,69900000.0
2008-07-21 09:22:00,2.03665,2.03665,2.03535,2.0361,195900000.0
2008-07-21 09:23:00,2.0361,2.0366,2.03605,2.0362,369700000.0
2008-07-21 09:24:00,2.0362,2.0362,2.035,2.0359,271100000.0
2008-07-21 09:25:00,2.0359,2.03625,2.0358,2.03625,189900000.0
2008-07-21 09:26:00,2.03625,2.03675,2.0361,2.0367,231100000.0
2008-07-21 09:27:00,2.0367,2.0368,2.03655,2.0366,109000000.0
2008-07-21 09:28:00,2.0366,2.03675,2.03655,2.03675,88000000.0
2008-07-21 09:29:00,2.03675,2.03725,2.03675,2.03705,148200000.0
2008-07-21 09:30:00,2.03705,2.03705,2.0367,2.03675,134400000.0
2008-07-21 09:31:00,2.03675,2.0368,2.0361,2.0361,81600000.0
2008-07-21 09:32:00,2.0361,2.0361,2.0352,2.0352,178200000.0
2008-07-21 09:33:00,2.0352,2.0352,2.03475,2.03475,131900000.0
2008-07-21 09:34:00,2.03475,2.03505,2.03465,2.03485,140400000.0
2008-07-21 09:35:00,2.03485,2.03525,2.03485,2.035,90000000.0
2008-07-21 09:36:00,2.035,2.035,2.03415,2.0342,199700000.0
2008-07-21 09:37:00,2.0342,2.0342,2.03385,2.0339,105800000.0
2008-07-21 09:38:00,2.034,2.0345,2.034,2.0343,225500000.0
2008-07-21 09:39:00,2.0343,2.03435,2.03395,2.03435,87900000.0
2008-07-21 09:40:00,2.03435,2.03435,2.03395,2.03395,125900000.0
2008-07-21 09:41:00,2.03395,2.03425,2.0339,2.03415,195900000.0
2008-07-21 09:42:00,2.0341,2.03435,2.034,2.0343,177400000.0
2008-07-21 09:43:00,2.03435,2.0347,2.03425,2.03445,245800000.0
2008-07-21 09:44:00,2.03445,2.03505,2.03445,2.035,174400000.0
2008-07-21 09:45:00,2.035,2.0355,2.0349,2.03505,65700000.0
2008-07-21 09:46:00,2.03505,2.0355,2.03495,2.03495,266500000.0
2008-07-21 09:47:00,2.0349,2.03505,2.0345,2.03455,205800000.0
2008-07-21 09:48:00,2.03455,2.03465,2.03425,2.03425,126000000.0
2008-07-21 09:49:00,2.03425,2.0345,2.0342,2.03445,137000000.0
2008-07-21 09:50:00,2.03455,2.03455,2.03415,2.0345,185500000.0
2008-07-21 09:51:00,2.0345,2.03495,2.0344,2.03495,214900000.0
2008-07-21 09:52:00,2.03495,2.0355,2.0347,2.0354,329400000.0
2008-07-21 09:53:00,2.0354,2.0354,2.035,2.03505,197400000.0
2008-07-21 09:54:00,2.03505,2.03515,2.03475,2.03495,193700000.0
2008-07-21 09:55:00,2.03495,2.0352,2.03425,2.03425,204300000.0
2008-07-21 09:56:00,2.03425,2.0345,2.03415,2.03435,223400000.0
2008-07-21 09:57:00,2.03435,2.03435,2.03385,2.03395,124900000.0
2008-07-21 09:58:00,2.03385,2.03385,2.03305,2.03335,148100000.0
2008-07-21 09:59:00,2.03335,2.0335,2.03305,2.03335,153800000.0
2008-07-21 10:00:00,2.03335,2.0341,2.03315,2.03405,270400000.0
2008-07-21 10:01:00,2.03405,2.0341,2.03365,2.0341,224800000.0
2008-07-21 10:02:00,2.0341,2.03415,2.03375,2.03385,159100000.0
2008-07-21 10:03:00,2.03385,2.03395,2.03355,2.03395,122200000.0
2008-07-21 10:04:00,2.03395,2.03425,2.03385,2.03385,304200000.0
2008-07-21 10:05:00,2.03385,2.03405,2.0337,2.03385,287300000.0
2008-07-21 10:06:00,2.03385,2.0343,2.03385,2.0343,178600000.0
2008-07-21 10:07:00,2.0343,2.03455,2.03395,2.03435,94100000.0
2008-07-21 10:08:00,2.03435,2.03465,2.03405,2.03435,116200000.0
2008-07-21 10:09:00,2.03435,2.03455,2.03355,2.03355,150700000.0
2008-07-21 10:10:00,2.03355,2.03395,2.0335,2.0337,165300000.0
2008-07-21 10:11:00,2.0337,2.0338,2.0334,2.03355,145000000.0
2008-07-21 10:12:00,2.03355,2.03365,2.0334,2.0335,159500000.0
2008-07-21 10:13:00,2.0335,2.03355,2.0334,2.0334,84700000.0
2008-07-21 10:14:00,2.0334,2.0336,2.03325,2.03335,98700000.0
2008-07-21 10:15:00,2.03335,2.03355,2.0332,2.03335,101000000.0
2008-07-21 10:16:00,2.03335,2.03335,2.03205,2.03225,253300000.0
2008-07-21 10:17:00,2.03225,2.033,2.03225,2.0329,274000000.0
2008-07-21 10:18:00,2.0329,2.0334,2.0329,2.03325,193200000.0
2008-07-21 10:19:00,2.03315,2.0335,2.03295,2.03305,217800000.0
2008-07-21 10:20:00,2.033,2.0331,2.0328,2.033,227900000.0
2008-07-21 10:21:00,2.03305,2.03325,2.0329,2.0329,231300000.0
2008-07-21 10:22:00,2.0329,2.0335,2.0329,2.03295,249800000.0
2008-07-21 10:23:00,2.03295,2.0336,2.03295,2.0335,157200000.0
2008-07-21 10:24:00,2.0335,2.03355,2.03325,2.03335,149100000.0
2008-07-21 10:25:00,2.03335,2.03445,2.03325,2.03425,172400000.0
2008-07-21 10:26:00,2.0342,2.03455,2.03395,2.03415,235000000.0
2008-07-21 10:27:00,2.03435,2.0346,2.03405,2.0342,213500000.0
2008-07-21 10:28:00,2.0342,2.0342,2.0335,2.03365,111600000.0
2008-07-21 10:29:00,2.03365,2.03375,2.03345,2.03365,179900000.0
2008-07-21 10:30:00,2.03365,2.03395,2.03335,2.03385,186500000.0
2008-07-21 10:31:00,2.03385,2.0342,2.03345,2.03345,378500000.0
2008-07-21 10:32:00,2.03345,2.03365,2.0328,2.0332,274000000.0
2008-07-21 10:33:00,2.03315,2.0334,2.03225,2.0325,231900000.0
2008-07-21 10:34:00,2.03255,2.0327,2.03225,2.03235,254900000.0
2008-07-21 10:35:00,2.03235,2.03265,2.03235,2.0326,131800000.0
2008-07-21 10:36:00,2.03255,2.03255,2.03245,2.0325,74900000.0
2008-07-21 10:37:00,2.0325,2.03255,2.03215,2.03235,158100000.0
2008-07-21 10:38:00,2.03235,2.0325,2.0322,2.0325,119000000.0
2008-07-21 10:39:00,2.0324,2.03245,2.03185,2.0324,256800000.0
2008-07-21 10:40:00,2.0324,2.0328,2.03215,2.0327,191200000.0
2008-07-21 10:41:00,2.03285,2.0332,2.0324,2.03245,159500000.0
2008-07-21 10:42:00,2.03255,2.03265,2.03215,2.0326,205600000.0
2008-07-21 10:43:00,2.03265,2.03295,2.0324,2.0328,150200000.0
2008-07-21 10:44:00,2.0328,2.0334,2.0328,2.0332,133500000.0
2008-07-21 10:45:00,2.0332,2.0333,2.03295,2.0333,259400000.0
2008-07-21 10:46:00,2.0333,2.0334,2.03275,2.0328,185300000.0
2008-07-21 10:47:00,2.03295,2.03315,2.03275,2.03315,235400000.0
2008-07-21 10:48:00,2.03305,2.0334,2.03275,2.03295,151200000.0
2008-07-21 10:49:00,2.033,2.0331,2.03265,2.0331,81800000.0
2008-07-21 10:50:00,2.0331,2.0331,2.0325,2.03265,97400000.0
2008-07-21 10:51:00,2.03265,2.03285,2.0325,2.0325,97200000.0
2008-07-21 10:52:00,2.0325,2.0328,2.03245,2.0328,114200000.0
2008-07-21 10:53:00,2.0328,2.0329,2.03255,2.0326,120700000.0
2008-07-21 10:54:00,2.0326,2.033,2.03245,2.0325,173000000.0
2008-07-21 10:55:00,2.0325,2.0334,2.0324,2.0334,133800000.0
2008-07-21 10:56:00,2.0334,2.0334,2.03285,2.03305,175700000.0
2008-07-21 10:57:00,2.03305,2.03335,2.033,2.03325,69400000.0
2008-07-21 10:58:00,2.03325,2.03325,2.03285,2.03305,139100000.0
2008-07-21 10:59:00,2.033,2.0336,2.0329,2.0336,129500000.0
2008-07-21 11:00:00,2.0337,2.03385,2.03355,2.03385,91700000.0
2008-07-21 11:01:00,2.03385,2.0344,2.03385,2.0344,229700000.0
2008-07-21 11:02:00,2.03435,2.03465,2.03435,2.0344,109800000.0
2008-07-21 11:03:00,2.0344,2.03455,2.03435,2.03435,48700000.0
2008-07-21 11:04:00,2.03435,2.03545,2.03435,2.035,222000000.0
2008-07-21 11:05:00,2.03505,2.036,2.03495,2.03585,285600000.0
2008-07-21 11:06:00,2.0359,2.03685,2.03575,2.0367,274100000.0
2008-07-21 11:07:00,2.03665,2.0374,2.0366,2.037,209200000.0
2008-07-21 11:08:00,2.037,2.03735,2.03675,2.0369,246900000.0
2008-07-21 11:09:00,2.03695,2.0371,2.0364,2.0364,195600000.0
2008-07-21 11:10:00,2.03645,2.03645,2.03585,2.0361,253300000.0
2008-07-21 11:11:00,2.0361,2.0362,2.03595,2.036,248300000.0
2008-07-21 11:12:00,2.03605,2.0366,2.0358,2.0363,248300000.0
2008-07-21 11:13:00,2.0363,2.03655,2.03555,2.03555,312200000.0
2008-07-21 11:14:00,2.0356,2.036,2.03525,2.03535,183900000.0
2008-07-21 11:15:00,2.03535,2.0356,2.03515,2.0356,164900000.0
2008-07-21 11:16:00,2.03555,2.0358,2.03495,2.03505,234400000.0
2008-07-21 11:17:00,2.03505,2.03535,2.03485,2.03525,132300000.0
2008-07-21 11:18:00,2.0352,2.03525,2.035,2.03515,195300000.0
2008-07-21 11:19:00,2.0352,2.0358,2.03515,2.0358,303000000.0
2008-07-21 11:20:00,2.0358,2.03675,2.0358,2.03675,206600000.0
2008-07-21 11:21:00,2.03675,2.03675,2.03625,2.03635,242200000.0
2008-07-21 11:22:00,2.03635,2.0364,2.0358,2.0361,184900000.0
2008-07-21 11:23:00,2.0361,2.0368,2.03605,2.03655,247800000.0
2008-07-21 11:24:00,2.03655,2.03655,2.03635,2.0364,191000000.0
2008-07-21 11:25:00,2.0364,2.03665,2.03635,2.0366,129200000.0
2008-07-21 11:26:00,2.0366,2.0368,2.03645,2.03655,181700000.0
2008-07-21 11:27:00,2.03655,2.0367,2.0362,2.03625,157200000.0
2008-07-21 11:28:00,2.0362,2.03635,2.03595,2.0363,136100000.0
2008-07-21 11:29:00,2.03625,2.0364,2.0361,2.03615,92800000.0
2008-07-21 11:30:00,2.03615,2.03635,2.03615,2.0362,98200000.0
2008-07-21 11:31:00,2.0362,2.037,2.0362,2.03695,68200000.0
2008-07-21 11:32:00,2.03705,2.0373,2.0369,2.037,175000000.0
2008-07-21 11:33:00,2.037,2.0373,2.0368,2.0373,120200000.0
2008-07-21 11:34:00,2.03735,2.0375,2.0372,2.03735,182300000.0
2008-07-21 11:35:00,2.03735,2.0382,2.03725,2.03795,174300000.0
2008-07-21 11:36:00,2.03795,2.0381,2.03785,2.03795,100600000.0
2008-07-21 11:37:00,2.03795,2.038,2.0373,2.03775,184600000.0
2008-07-21 11:38:00,2.03775,2.03825,2.03765,2.03825,173000000.0
2008-07-21 11:39:00,2.03825,2.03825,2.0374,2.03745,131700000.0
2008-07-21 11:40:00,2.0375,2.03785,2.03745,2.03755,169900000.0
2008-07-21 11:41:00,2.03755,2.0377,2.03745,2.03745,183100000.0
2008-07-21 11:42:00,2.03745,2.0384,2.03735,2.0379,265500000.0
2008-07-21 11:43:00,2.0379,2.0383,2.0378,2.0382,96700000.0
2008-07-21 11:44:00,2.0381,2.0383,2.0379,2.0382,122100000.0
2008-07-21 11:45:00,2.0381,2.0385,2.03805,2.0385,116900000.0
2008-07-21 11:46:00,2.0384,2.0387,2.0384,2.0387,197300000.0
2008-07-21 11:47:00,2.0387,2.0387,2.03755,2.03755,106000000.0
2008-07-21 11:48:00,2.03755,2.0379,2.03755,2.03785,112800000.0
2008-07-21 11:49:00,2.03795,2.0384,2.03745,2.03755,171600000.0
2008-07-21 11:50:00,2.03755,2.03785,2.03745,2.0377,219800000.0
2008-07-21 11:51:00,2.03765,2.038,2.0376,2.0378,161700000.0
2008-07-21 11:52:00,2.0379,2.038,2.03755,2.0378,338900000.0
2008-07-21 11:53:00,2.0378,2.0378,2.03745,2.03755,88900000.0
2008-07-21 11:54:00,2.03755,2.0378,2.03745,2.0378,145600000.0
2008-07-21 11:55:00,2.0378,2.0381,2.03765,2.03775,221700000.0
2008-07-21 11:56:00,2.03775,2.038,2.0377,2.038,110700000.0
2008-07-21 11:57:00,2.038,2.0387,2.03795,2.03865,124400000.0
2008-07-21 11:58:00,2.03865,2.0387,2.038,2.038,218500000.0
2008-07-21 11:59:00,2.03805,2.0384,2.03805,2.0382,69000000.0
2008-07-21 12:00:00,2.0382,2.0385,2.0381,2.0384,64600000.0
2008-07-21 12:01:00,2.0384,2.0385,2.0383,2.0384,66300000.0
2008-07-21 12:02:00,2.0384,2.0387,2.0383,2.0383,96400000.0
2008-07-21 12:03:00,2.0383,2.0385,2.0382,2.0383,67400000.0
2008-07-21 12:04:00,2.03825,2.0383,2.0381,2.03825,39200000.0
2008-07-21 12:05:00,2.0383,2.0387,2.0383,2.0387,47200000.0
2008-07-21 12:06:00,2.0387,2.0387,2.03825,2.03835,12100000.0
2008-07-21 12:07:00,2.03835,2.0385,2.0381,2.0384,78900000.0
2008-07-21 12:08:00,2.0384,2.0384,2.0375,2.0377,205800000.0
2008-07-21 12:09:00,2.0377,2.03785,2.0375,2.0378,167900000.0
2008-07-21 12:10:00,2.0377,2.03775,2.0374,2.03755,107300000.0
2008-07-21 12:11:00,2.0375,2.0375,2.0374,2.0374,23400000.0
2008-07-21 12:12:00,2.0374,2.0376,2.03735,2.0375,86300000.0
2008-07-21 12:13:00,2.03745,2.0375,2.03715,2.03725,84800000.0
2008-07-21 12:14:00,2.03725,2.03815,2.03705,2.03795,136700000.0
2008-07-21 12:15:00,2.03795,2.03795,2.03745,2.03745,106400000.0
2008-07-21 12:16:00,2.03745,2.03745,2.0372,2.03735,110400000.0
2008-07-21 12:17:00,2.03735,2.03775,2.03715,2.03775,125600000.0
2008-07-21 12:18:00,2.03775,2.03785,2.03765,2.0377,73600000.0
2008-07-21 12:19:00,2.0377,2.03775,2.03755,2.0376,83000000.0
2008-07-21 12:20:00,2.03755,2.03765,2.03725,2.0376,209600000.0
2008-07-21 12:21:00,2.0376,2.0378,2.03755,2.0377,167200000.0
2008-07-21 12:22:00,2.0377,2.0378,2.0376,2.0377,51500000.0
2008-07-21 12:23:00,2.0377,2.0384,2.0377,2.0384,120700000.0
2008-07-21 12:24:00,2.0384,2.03885,2.03825,2.0388,119500000.0
2008-07-21 12:25:00,2.03875,2.03875,2.0384,2.03845,99700000.0
2008-07-21 12:26:00,2.03845,2.03885,2.0384,2.03855,184200000.0
2008-07-21 12:27:00,2.0386,2.0386,2.03825,2.03855,191400000.0
2008-07-21 12:28:00,2.03855,2.0387,2.03835,2.03865,182900000.0
2008-07-21 12:29:00,2.0386,2.0386,2.03815,2.0382,111800000.0
2008-07-21 12:30:00,2.0382,2.0385,2.03805,2.03805,35800000.0
2008-07-21 12:31:00,2.03805,2.03825,2.03805,2.03815,102500000.0
2008-07-21 12:32:00,2.0381,2.03835,2.03805,2.0381,55400000.0
2008-07-21 12:33:00,2.0381,2.03815,2.0379,2.0379,149400000.0
2008-07-21 12:34:00,2.0379,2.0379,2.0378,2.0379,46300000.0
2008-07-21 12:35:00,2.0379,2.0379,2.0378,2.0378,103600000.0
2008-07-21 12:36:00,2.0378,2.0378,2.0377,2.0378,262200000.0
2008-07-21 12:37:00,2.0378,2.03805,2.0377,2.03785,235600000.0
2008-07-21 12:38:00,2.03785,2.038,2.03785,2.03795,47500000.0
2008-07-21 12:39:00,2.03795,2.03805,2.0377,2.03785,136800000.0
2008-07-21 12:40:00,2.03785,2.0379,2.0377,2.03775,258900000.0
2008-07-21 12:41:00,2.0378,2.0379,2.0377,2.0378,151000000.0
2008-07-21 12:42:00,2.0378,2.038,2.03775,2.0378,286900000.0
2008-07-21 12:43:00,2.0378,2.03815,2.0377,2.0379,315000000.0
2008-07-21 12:44:00,2.03805,2.0381,2.0377,2.0378,192600000.0
2008-07-21 12:45:00,2.0378,2.03785,2.0374,2.0378,309700000.0
2008-07-21 12:46:00,2.0378,2.0381,2.0377,2.03775,268100000.0
2008-07-21 12:47:00,2.0378,2.03805,2.0377,2.0377,182400000.0
2008-07-21 12:48:00,2.0378,2.0379,2.0378,2.03785,67800000.0
2008-07-21 12:49:00,2.0378,2.0378,2.0374,2.0375,224700000.0
2008-07-21 12:50:00,2.0375,2.0377,2.0372,2.03755,102100000.0
2008-07-21 12:51:00,2.03765,2.0381,2.03765,2.038,113400000.0
2008-07-21 12:52:00,2.038,2.0385,2.038,2.03815,102700000.0
2008-07-21 12:53:00,2.03815,2.03885,2.03805,2.03885,154800000.0
2008-07-21 12:54:00,2.0388,2.03895,2.03855,2.03875,210000000.0
2008-07-21 12:55:00,2.0387,2.0387,2.03805,2.0382,164900000.0
2008-07-21 12:56:00,2.0381,2.03835,2.03805,2.03835,101100000.0
2008-07-21 12:57:00,2.03835,2.0387,2.03835,2.0385,136700000.0
2008-07-21 12:58:00,2.0385,2.03905,2.0385,2.0388,109500000.0
2008-07-21 12:59:00,2.03885,2.039,2.03815,2.03825,187200000.0
2008-07-21 13:00:00,2.03815,2.04015,2.03815,2.0398,245300000.0
2008-07-21 13:01:00,2.0398,2.0411,2.03975,2.04075,148000000.0
2008-07-21 13:02:00,2.04075,2.0422,2.0407,2.0418,173700000.0
2008-07-21 13:03:00,2.04175,2.04185,2.04105,2.0414,163800000.0
2008-07-21 13:04:00,2.0414,2.0415,2.04045,2.041,299200000.0
2008-07-21 13:05:00,2.041,2.0414,2.04075,2.0412,283200000.0
2008-07-21 13:06:00,2.0412,2.04145,2.0411,2.0413,203800000.0
2008-07-21 13:07:00,2.0412,2.0413,2.04065,2.041,147800000.0
2008-07-21 13:08:00,2.0409,2.041,2.04025,2.04065,179900000.0
2008-07-21 13:09:00,2.0406,2.0409,2.04005,2.0402,239000000.0
2008-07-21 13:10:00,2.0403,2.0415,2.0403,2.0415,200000000.0
2008-07-21 13:11:00,2.0415,2.0415,2.04095,2.041,66000000.0
2008-07-21 13:12:00,2.041,2.0415,2.0409,2.0411,214900000.0
2008-07-21 13:13:00,2.0411,2.0422,2.0411,2.04205,187600000.0
2008-07-21 13:14:00,2.04195,2.04205,2.04175,2.04195,228100000.0
2008-07-21 13:15:00,2.04195,2.04215,2.04175,2.04185,324100000.0
2008-07-21 13:16:00,2.04185,2.0422,2.04185,2.04195,166300000.0
2008-07-21 13:17:00,2.04195,2.04215,2.0417,2.042,201000000.0
2008-07-21 13:18:00,2.042,2.0424,2.04195,2.04215,222900000.0
2008-07-21 13:19:00,2.04215,2.0425,2.0415,2.0415,188400000.0
2008-07-21 13:20:00,2.0415,2.04165,2.0413,2.04135,176600000.0
2008-07-21 13:21:00,2.04135,2.04145,2.04095,2.04125,140000000.0
2008-07-21 13:22:00,2.04125,2.0416,2.04115,2.04125,244200000.0
2008-07-21 13:23:00,2.0412,2.04155,2.04085,2.04135,264200000.0
2008-07-21 13:24:00,2.04125,2.0415,2.04085,2.04085,183200000.0
2008-07-21 13:25:00,2.04085,2.04085,2.0403,2.04085,191500000.0
2008-07-21 13:26:00,2.04085,2.041,2.04055,2.04085,116600000.0
2008-07-21 13:27:00,2.04085,2.0416,2.04085,2.0416,160400000.0
2008-07-21 13:28:00,2.04155,2.04165,2.04125,2.0416,73400000.0
2008-07-21 13:29:00,2.0416,2.0416,2.04125,2.0413,156200000.0
2008-07-21 13:30:00,2.0413,2.04135,2.04095,2.04125,216900000.0
2008-07-21 13:31:00,2.04125,2.04125,2.0405,2.0405,216400000.0
2008-07-21 13:32:00,2.04055,2.04065,2.04025,2.04025,68800000.0
2008-07-21 13:33:00,2.04025,2.04035,2.04015,2.04035,72600000.0
2008-07-21 13:34:00,2.04035,2.04055,2.04035,2.04055,66500000.0
2008-07-21 13:35:00,2.04055,2.04085,2.0405,2.0407,96200000.0
2008-07-21 13:36:00,2.04075,2.04105,2.04055,2.04065,103600000.0
2008-07-21 13:37:00,2.04065,2.04105,2.04065,2.04085,86800000.0
2008-07-21 13:38:00,2.04085,2.04105,2.04065,2.04085,107200000.0
2008-07-21 13:39:00,2.04085,2.0412,2.04065,2.04085,258600000.0
2008-07-21 13:40:00,2.04085,2.04135,2.0408,2.04115,246400000.0
2008-07-21 13:41:00,2.0412,2.04125,2.0406,2.04075,254700000.0
2008-07-21 13:42:00,2.0408,2.0411,2.04075,2.0411,98800000.0
2008-07-21 13:43:00,2.0411,2.0412,2.0404,2.0407,113600000.0
2008-07-21 13:44:00,2.0407,2.0407,2.0403,2.04045,66700000.0
2008-07-21 13:45:00,2.04055,2.0413,2.04055,2.0412,178300000.0
2008-07-21 13:46:00,2.0412,2.0413,2.04045,2.04045,127400000.0
2008-07-21 13:47:00,2.0406,2.0406,2.04025,2.04045,89400000.0
2008-07-21 13:48:00,2.04035,2.04075,2.04025,2.04075,128900000.0
2008-07-21 13:49:00,2.04075,2.04095,2.0405,2.04095,311900000.0
2008-07-21 13:50:00,2.04095,2.0411,2.04085,2.041,131200000.0
2008-07-21 13:51:00,2.041,2.0411,2.04095,2.041,258300000.0
2008-07-21 13:52:00,2.041,2.0411,2.03995,2.03995,208800000.0
2008-07-21 13:53:00,2.03995,2.04005,2.03975,2.03985,40000000.0
2008-07-21 13:54:00,2.03975,2.0404,2.0396,2.04025,117400000.0
2008-07-21 13:55:00,2.04025,2.04025,2.03965,2.03975,137000000.0
2008-07-21 13:56:00,2.03975,2.04005,2.03955,2.04,197000000.0
2008-07-21 13:57:00,2.03995,2.04015,2.03995,2.04005,108100000.0
2008-07-21 13:58:00,2.0401,2.04015,2.04,2.0401,63300000.0
2008-07-21 13:59:00,2.0401,2.0403,2.0399,2.0403,91900000.0
2008-07-21 14:00:00,2.0403,2.0405,2.03995,2.03995,130500000.0
2008-07-21 14:01:00,2.0399,2.04005,2.0399,2.03995,85200000.0
2008-07-21 14:02:00,2.03995,2.04015,2.03995,2.04005,94300000.0
2008-07-21 14:03:00,2.04005,2.04045,2.04005,2.04035,148500000.0
2008-07-21 14:04:00,2.04035,2.04115,2.04015,2.04065,156400000.0
2008-07-21 14:05:00,2.04065,2.04075,2.04025,2.0407,144100000.0
2008-07-21 14:06:00,2.0407,2.0409,2.04065,2.0408,133000000.0
2008-07-21 14:07:00,2.04085,2.04095,2.04065,2.04075,102800000.0
2008-07-21 14:08:00,2.0409,2.0413,2.04055,2.041,138700000.0
2008-07-21 14:09:00,2.0409,2.0412,2.04045,2.0405,197300000.0
2008-07-21 14:10:00,2.04045,2.0414,2.04035,2.0413,114600000.0
2008-07-21 14:11:00,2.0413,2.0415,2.04025,2.04025,168800000.0
2008-07-21 14:12:00,2.0402,2.0406,2.04015,2.0405,122100000.0
2008-07-21 14:13:00,2.0405,2.04095,2.04035,2.0406,289500000.0
2008-07-21 14:14:00,2.0406,2.04095,2.04035,2.0409,226000000.0
2008-07-21 14:15:00,2.041,2.041,2.04035,2.04045,351100000.0
2008-07-21 14:16:00,2.04045,2.0408,2.04045,2.0407,165800000.0
2008-07-21 14:17:00,2.04075,2.0409,2.04045,2.0406,181500000.0
2008-07-21 14:18:00,2.04065,2.0409,2.04055,2.0408,101700000.0
2008-07-21 14:19:00,2.0408,2.04095,2.04075,2.04085,149800000.0
2008-07-21 14:20:00,2.04085,2.041,2.04085,2.0409,64200000.0
2008-07-21 14:21:00,2.0409,2.0411,2.04085,2.041,143400000.0
2008-07-21 14:22:00,2.041,2.0413,2.0409,2.0413,117400000.0
2008-07-21 14:23:00,2.0413,2.04155,2.0412,2.0415,119600000.0
2008-07-21 14:24:00,2.0415,2.04155,2.0412,2.0412,67100000.0
2008-07-21 14:25:00,2.0412,2.0414,2.04095,2.04095,142100000.0
2008-07-21 14:26:00,2.04095,2.04125,2.04095,2.04115,168300000.0
2008-07-21 14:27:00,2.0411,2.04115,2.0408,2.0409,141300000.0
2008-07-21 14:28:00,2.0409,2.0409,2.04055,2.04065,101700000.0
2008-07-21 14:29:00,2.04075,2.04075,2.04005,2.0406,254400000.0
2008-07-21 14:30:00,2.0406,2.04065,2.0403,2.04035,261400000.0
2008-07-21 14:31:00,2.04035,2.04045,2.0398,2.03985,227600000.0
2008-07-21 14:32:00,2.03985,2.0399,2.03935,2.03945,294100000.0
2008-07-21 14:33:00,2.03945,2.0401,2.03945,2.04,173600000.0
2008-07-21 14:34:00,2.04,2.04015,2.0395,2.0396,246800000.0
2008-07-21 14:35:00,2.0396,2.04005,2.03955,2.0397,144500000.0
2008-07-21 14:36:00,2.03975,2.0399,2.03945,2.0395,254500000.0
2008-07-21 14:37:00,2.0395,2.0398,2.0395,2.0397,298600000.0
2008-07-21 14:38:00,2.03975,2.04005,2.0397,2.03995,296900000.0
2008-07-21 14:39:00,2.04,2.04025,2.0398,2.0402,397900000.0
2008-07-21 14:40:00,2.0402,2.0404,2.0401,2.04015,339900000.0
2008-07-21 14:41:00,2.04015,2.0402,2.03995,2.04005,287900000.0
2008-07-21 14:42:00,2.04005,2.04015,2.04,2.04005,215700000.0
2008-07-21 14:43:00,2.04005,2.0402,2.04,2.0402,163200000.0
2008-07-21 14:44:00,2.04025,2.04035,2.04015,2.0402,181900000.0
2008-07-21 14:45:00,2.04025,2.0404,2.04,2.04,235400000.0
2008-07-21 14:46:00,2.03995,2.04005,2.0398,2.03985,154100000.0
2008-07-21 14:47:00,2.0398,2.0401,2.0398,2.03995,232900000.0
2008-07-21 14:48:00,2.03995,2.03995,2.03975,2.0398,247800000.0
2008-07-21 14:49:00,2.0398,2.0401,2.0397,2.0399,204400000.0
2008-07-21 14:50:00,2.0399,2.0402,2.0396,2.0402,109000000.0
2008-07-21 14:51:00,2.04005,2.0403,2.0399,2.0401,283000000.0
2008-07-21 14:52:00,2.04005,2.0403,2.04005,2.04015,208900000.0
2008-07-21 14:53:00,2.04015,2.04055,2.04005,2.0404,101500000.0
2008-07-21 14:54:00,2.0404,2.0405,2.04005,2.0401,223100000.0
2008-07-21 14:55:00,2.0401,2.0408,2.03995,2.03995,289200000.0
2008-07-21 14:56:00,2.03995,2.0406,2.03985,2.0403,202200000.0
2008-07-21 14:57:00,2.04025,2.0406,2.03995,2.0402,220900000.0
2008-07-21 14:58:00,2.04025,2.04035,2.04005,2.0401,169600000.0
2008-07-21 14:59:00,2.04015,2.0402,2.03985,2.03985,212300000.0
2008-07-21 15:00:00,2.03985,2.04015,2.03975,2.0399,166300000.0
2008-07-21 15:01:00,2.0399,2.04005,2.0398,2.04,136700000.0
2008-07-21 15:02:00,2.04,2.0401,2.0398,2.03995,121900000.0
2008-07-21 15:03:00,2.03995,2.04005,2.03995,2.03995,71700000.0
2008-07-21 15:04:00,2.03995,2.04025,2.0398,2.0402,134600000.0
2008-07-21 15:05:00,2.04025,2.0405,2.0401,2.0403,93200000.0
2008-07-21 15:06:00,2.0403,2.0405,2.0402,2.0405,79600000.0
2008-07-21 15:07:00,2.0405,2.0406,2.04035,2.04035,186600000.0
2008-07-21 15:08:00,2.04035,2.0405,2.04025,2.04035,171100000.0
2008-07-21 15:09:00,2.04025,2.04055,2.0402,2.04035,142300000.0
2008-07-21 15:10:00,2.04045,2.0409,2.0403,2.0404,241400000.0
2008-07-21 15:11:00,2.0403,2.04065,2.03995,2.03995,224000000.0
2008-07-21 15:12:00,2.03995,2.04015,2.03985,2.0401,152400000.0
2008-07-21 15:13:00,2.0401,2.0402,2.03985,2.03995,149900000.0
2008-07-21 15:14:00,2.03985,2.04005,2.03985,2.03995,207300000.0
2008-07-21 15:15:00,2.03995,2.03995,2.0398,2.0399,129200000.0
2008-07-21 15:16:00,2.0399,2.0399,2.0397,2.0398,123900000.0
2008-07-21 15:17:00,2.0398,2.0401,2.0397,2.04,129000000.0
2008-07-21 15:18:00,2.0399,2.04,2.03985,2.0399,112200000.0
2008-07-21 15:19:00,2.0398,2.04,2.0398,2.04,190700000.0
2008-07-21 15:20:00,2.04,2.04025,2.03995,2.0402,168400000.0
2008-07-21 15:21:00,2.04005,2.0404,2.04005,2.0403,182500000.0
2008-07-21 15:22:00,2.0403,2.0404,2.04015,2.04035,209400000.0
2008-07-21 15:23:00,2.0404,2.04045,2.0402,2.0403,76000000.0
2008-07-21 15:24:00,2.0403,2.0404,2.0403,2.04035,38000000.0
2008-07-21 15:25:00,2.0404,2.04055,2.0404,2.0405,44300000.0
2008-07-21 15:26:00,2.0405,2.0405,2.0403,2.04035,67300000.0
2008-07-21 15:27:00,2.04035,2.04075,2.04035,2.0407,80300000.0
2008-07-21 15:28:00,2.0407,2.041,2.0407,2.04075,143500000.0
2008-07-21 15:29:00,2.04075,2.0409,2.04035,2.04035,157500000.0
2008-07-21 15:30:00,2.04035,2.04055,2.04025,2.04045,234300000.0
2008-07-21 15:31:00,2.04045,2.04075,2.04045,2.0405,126900000.0
2008-07-21 15:32:00,2.0405,2.0407,2.0405,2.0405,216900000.0
2008-07-21 15:33:00,2.0405,2.041,2.0405,2.0407,357000000.0
2008-07-21 15:34:00,2.0407,2.0409,2.04035,2.04055,142300000.0
2008-07-21 15:35:00,2.0406,2.04065,2.0403,2.0404,236700000.0
2008-07-21 15:36:00,2.0405,2.04155,2.0405,2.0415,259300000.0
2008-07-21 15:37:00,2.0414,2.0419,2.0411,2.0412,324300000.0
2008-07-21 15:38:00,2.0412,2.0416,2.0411,2.0416,104000000.0
2008-07-21 15:39:00,2.0418,2.0421,2.0417,2.0421,261200000.0
2008-07-21 15:40:00,2.04215,2.0422,2.0416,2.0419,242200000.0
2008-07-21 15:41:00,2.042,2.04205,2.0416,2.0419,211900000.0
2008-07-21 15:42:00,2.0419,2.042,2.04145,2.0415,262400000.0
2008-07-21 15:43:00,2.0415,2.0417,2.0413,2.0415,271000000.0
2008-07-21 15:44:00,2.0415,2.0419,2.0413,2.04185,328000000.0
2008-07-21 15:45:00,2.0417,2.0424,2.0417,2.0419,304300000.0
2008-07-21 15:46:00,2.0419,2.04245,2.04185,2.042,368700000.0
2008-07-21 15:47:00,2.04205,2.04225,2.04185,2.0422,339700000.0
2008-07-21 15:48:00,2.04225,2.0424,2.0419,2.0422,273900000.0
2008-07-21 15:49:00,2.0422,2.0422,2.0418,2.0419,315600000.0
2008-07-21 15:50:00,2.0419,2.0421,2.04165,2.0418,304800000.0
2008-07-21 15:51:00,2.0417,2.0422,2.0416,2.0416,253700000.0
2008-07-21 15:52:00,2.04155,2.042,2.0414,2.0415,308000000.0
2008-07-21 15:53:00,2.0415,2.0418,2.0415,2.0416,217100000.0
2008-07-21 15:54:00,2.04165,2.0417,2.04135,2.04155,256800000.0
2008-07-21 15:55:00,2.0415,2.0415,2.0408,2.041,309600000.0
2008-07-21 15:56:00,2.041,2.04115,2.04065,2.0409,408800000.0
2008-07-21 15:57:00,2.0409,2.04095,2.0405,2.0408,337700000.0
2008-07-21 15:58:00,2.04075,2.04075,2.0403,2.04035,344800000.0
2008-07-21 15:59:00,2.0404,2.0409,2.04035,2.0405,228500000.0
2008-07-21 16:00:00,2.0406,2.04095,2.0404,2.0407,244100000.0
2008-07-21 16:01:00,2.0407,2.04105,2.0407,2.0408,483000000.0
2008-07-21 16:02:00,2.0408,2.04115,2.0408,2.041,470800000.0
2008-07-21 16:03:00,2.041,2.0411,2.0408,2.0409,361700000.0
2008-07-21 16:04:00,2.0409,2.0412,2.0408,2.041,310700000.0
2008-07-21 16:05:00,2.04095,2.04105,2.0408,2.04105,326000000.0
2008-07-21 16:06:00,2.04095,2.04125,2.04065,2.04075,196700000.0
2008-07-21 16:07:00,2.0407,2.04085,2.0398,2.03985,352500000.0
2008-07-21 16:08:00,2.0398,2.0399,2.03955,2.0398,281300000.0
2008-07-21 16:09:00,2.0399,2.0405,2.0398,2.0404,269300000.0
2008-07-21 16:10:00,2.04045,2.0406,2.0402,2.0404,179900000.0
2008-07-21 16:11:00,2.0404,2.0407,2.0404,2.0407,152300000.0
2008-07-21 16:12:00,2.0407,2.0411,2.0406,2.0409,190000000.0
2008-07-21 16:13:00,2.0409,2.0412,2.0407,2.0411,200900000.0
2008-07-21 16:14:00,2.04115,2.04155,2.0411,2.0414,293600000.0
2008-07-21 16:15:00,2.0414,2.0416,2.041,2.0412,359600000.0
2008-07-21 16:16:00,2.0412,2.04125,2.041,2.0411,298300000.0
2008-07-21 16:17:00,2.0411,2.04145,2.0409,2.0413,266400000.0
2008-07-21 16:18:00,2.0413,2.0415,2.041,2.0413,252600000.0
2008-07-21 16:19:00,2.0413,2.0416,2.0413,2.0416,267200000.0
2008-07-21 16:20:00,2.0416,2.0419,2.0415,2.0419,109300000.0
2008-07-21 16:21:00,2.0419,2.042,2.0417,2.0418,99600000.0
2008-07-21 16:22:00,2.0418,2.042,2.0418,2.042,169400000.0
2008-07-21 16:23:00,2.042,2.0421,2.0416,2.0416,143400000.0
2008-07-21 16:24:00,2.0416,2.0417,2.0413,2.0413,186500000.0
2008-07-21 16:25:00,2.0413,2.0416,2.0412,2.0414,279200000.0
2008-07-21 16:26:00,2.0414,2.0418,2.0413,2.0417,155800000.0
2008-07-21 16:27:00,2.0417,2.042,2.0416,2.0417,306400000.0
2008-07-21 16:28:00,2.0417,2.04175,2.0414,2.0414,173200000.0
2008-07-21 16:29:00,2.0414,2.0414,2.0408,2.0408,146500000.0
2008-07-21 16:30:00,2.0408,2.04085,2.0403,2.0403,212600000.0
2008-07-21 16:31:00,2.0403,2.0408,2.0403,2.0406,216200000.0
2008-07-21 16:32:00,2.0406,2.0407,2.0403,2.0405,157200000.0
2008-07-21 16:33:00,2.0405,2.0405,2.0401,2.0403,153700000.0
2008-07-21 16:34:00,2.0403,2.0405,2.0402,2.0402,98000000.0
2008-07-21 16:35:00,2.0402,2.0405,2.0401,2.0403,156400000.0
2008-07-21 16:36:00,2.0403,2.0403,2.03995,2.03995,133500000.0
2008-07-21 16:37:00,2.04,2.0401,2.0398,2.0399,236200000.0
2008-07-21 16:38:00,2.0399,2.0401,2.0398,2.0401,209900000.0
2008-07-21 16:39:00,2.0401,2.04055,2.0401,2.0404,116000000.0
2008-07-21 16:40:00,2.0404,2.0409,2.0404,2.04065,154400000.0
2008-07-21 16:41:00,2.04065,2.0409,2.04065,2.0407,132500000.0
2008-07-21 16:42:00,2.04075,2.0411,2.0407,2.041,102800000.0
2008-07-21 16:43:00,2.041,2.0413,2.0408,2.0412,241000000.0
2008-07-21 16:44:00,2.04125,2.04145,2.0411,2.0413,225500000.0
2008-07-21 16:45:00,2.0413,2.04165,2.0413,2.04155,179500000.0
2008-07-21 16:46:00,2.04155,2.04165,2.0412,2.0415,216700000.0
2008-07-21 16:47:00,2.0415,2.0416,2.0412,2.0413,120000000.0
2008-07-21 16:48:00,2.0413,2.0415,2.04125,2.0414,209500000.0
2008-07-21 16:49:00,2.04145,2.04165,2.0413,2.0414,177900000.0
2008-07-21 16:50:00,2.0414,2.04165,2.041,2.0412,272100000.0
2008-07-21 16:51:00,2.04115,2.0414,2.04115,2.0413,97800000.0
2008-07-21 16:52:00,2.0412,2.0413,2.0411,2.0413,93300000.0
2008-07-21 16:53:00,2.04135,2.04135,2.0408,2.041,283700000.0
2008-07-21 16:54:00,2.041,2.04115,2.0409,2.041,132800000.0
2008-07-21 16:55:00,2.04105,2.04105,2.0408,2.041,184100000.0
2008-07-21 16:56:00,2.04095,2.04115,2.0404,2.04055,251300000.0
2008-07-21 16:57:00,2.0406,2.0409,2.0406,2.04085,86100000.0
2008-07-21 16:58:00,2.04085,2.04095,2.0407,2.0408,148100000.0
2008-07-21 16:59:00,2.0407,2.0409,2.0398,2.0398,195500000.0
2008-07-21 17:00:00,2.0398,2.0401,2.0396,2.04,155300000.0
2008-07-21 17:01:00,2.0401,2.0401,2.0394,2.0395,218100000.0
2008-07-21 17:02:00,2.0395,2.0398,2.0392,2.0394,246800000.0
2008-07-21 17:03:00,2.0394,2.04015,2.0393,2.0401,241200000.0
2008-07-21 17:04:00,2.04,2.04,2.0397,2.0399,202900000.0
2008-07-21 17:05:00,2.0399,2.04025,2.0396,2.0396,189200000.0
2008-07-21 17:06:00,2.0396,2.0396,2.0388,2.039,179000000.0
2008-07-21 17:07:00,2.0389,2.03965,2.0388,2.0395,165200000.0
2008-07-21 17:08:00,2.0396,2.03995,2.0394,2.03995,193500000.0
2008-07-21 17:09:00,2.03995,2.03995,2.03945,2.03955,149400000.0
2008-07-21 17:10:00,2.0395,2.03965,2.0393,2.03935,134300000.0
2008-07-21 17:11:00,2.03935,2.0395,2.0391,2.0391,157500000.0
2008-07-21 17:12:00,2.03915,2.0394,2.039,2.0391,118000000.0
2008-07-21 17:13:00,2.039,2.03945,2.039,2.03915,178600000.0
2008-07-21 17:14:00,2.03915,2.0393,2.039,2.0391,145400000.0
2008-07-21 17:15:00,2.0391,2.0392,2.0391,2.0392,42000000.0
2008-07-21 17:16:00,2.0392,2.0394,2.0392,2.0393,103700000.0
2008-07-21 17:17:00,2.0393,2.03955,2.03925,2.0394,140700000.0
2008-07-21 17:18:00,2.0394,2.03945,2.03915,2.0393,286600000.0
2008-07-21 17:19:00,2.03925,2.03935,2.0391,2.0392,169800000.0
2008-07-21 17:20:00,2.0392,2.0393,2.039,2.0391,94000000.0
2008-07-21 17:21:00,2.0391,2.0393,2.039,2.0391,60700000.0
2008-07-21 17:22:00,2.0391,2.0399,2.0391,2.0397,153900000.0
2008-07-21 17:23:00,2.03975,2.03975,2.03965,2.0397,30800000.0
2008-07-21 17:24:00,2.0397,2.0398,2.0397,2.0398,95700000.0
2008-07-21 17:25:00,2.0398,2.0398,2.0394,2.0395,139700000.0
2008-07-21 17:26:00,2.0395,2.04005,2.0394,2.03945,171800000.0
2008-07-21 17:27:00,2.0395,2.03985,2.0395,2.03965,177400000.0
2008-07-21 17:28:00,2.03975,2.0398,2.03955,2.0397,137800000.0
2008-07-21 17:29:00,2.0397,2.0398,2.03955,2.0396,130800000.0
2008-07-21 17:30:00,2.0396,2.0396,2.0394,2.0396,88500000.0
2008-07-21 17:31:00,2.0396,2.0396,2.0393,2.0393,80900000.0
2008-07-21 17:32:00,2.0393,2.0393,2.0389,2.0389,157900000.0
2008-07-21 17:33:00,2.0389,2.03895,2.0387,2.0387,82400000.0
2008-07-21 17:34:00,2.0387,2.0391,2.0387,2.039,93300000.0
2008-07-21 17:35:00,2.039,2.03925,2.0387,2.0391,148800000.0
2008-07-21 17:36:00,2.0391,2.0391,2.0385,2.0385,145200000.0
2008-07-21 17:37:00,2.0385,2.0386,2.038,2.0382,114300000.0
2008-07-21 17:38:00,2.0382,2.0385,2.0381,2.0381,163700000.0
2008-07-21 17:39:00,2.0381,2.0383,2.0378,2.038,135600000.0
2008-07-21 17:40:00,2.038,2.0384,2.038,2.0384,116000000.0
2008-07-21 17:41:00,2.0384,2.0385,2.0379,2.038,149500000.0
2008-07-21 17:42:00,2.038,2.0383,2.038,2.038,73400000.0
2008-07-21 17:43:00,2.038,2.0384,2.0379,2.0381,140200000.0
2008-07-21 17:44:00,2.0381,2.0384,2.0381,2.0384,72000000.0
2008-07-21 17:45:00,2.03845,2.03865,2.0383,2.0384,156600000.0
2008-07-21 17:46:00,2.0384,2.03865,2.0384,2.03855,126500000.0
2008-07-21 17:47:00,2.0386,2.0387,2.0385,2.0387,124200000.0
2008-07-21 17:48:00,2.0387,2.0392,2.0387,2.039,68800000.0
2008-07-21 17:49:00,2.039,2.0392,2.039,2.0391,102100000.0
2008-07-21 17:50:00,2.0391,2.0391,2.0388,2.0389,105900000.0
2008-07-21 17:51:00,2.0389,2.0389,2.03855,2.0386,133300000.0
2008-07-21 17:52:00,2.0386,2.0395,2.0385,2.0393,195300000.0
2008-07-21 17:53:00,2.0393,2.0395,2.0392,2.0393,143300000.0
2008-07-21 17:54:00,2.0393,2.03945,2.0392,2.0393,111000000.0
2008-07-21 17:55:00,2.0393,2.03945,2.0391,2.0393,206300000.0
2008-07-21 17:56:00,2.0393,2.0395,2.0392,2.0395,86900000.0
2008-07-21 17:57:00,2.0395,2.0395,2.0393,2.03935,97300000.0
2008-07-21 17:58:00,2.03935,2.03945,2.0391,2.0392,166100000.0
2008-07-21 17:59:00,2.0392,2.0393,2.0391,2.0391,107400000.0
2008-07-21 18:00:00,2.0391,2.03935,2.039,2.039,124900000.0
2008-07-21 18:01:00,2.039,2.0397,2.039,2.0395,91000000.0
2008-07-21 18:02:00,2.03955,2.0399,2.0394,2.0398,118000000.0
2008-07-21 18:03:00,2.0398,2.04,2.0397,2.0397,126700000.0
2008-07-21 18:04:00,2.0397,2.0398,2.0395,2.0395,118000000.0
2008-07-21 18:05:00,2.0396,2.0398,2.0396,2.0396,110800000.0
2008-07-21 18:06:00,2.0396,2.04,2.0395,2.04,122500000.0
2008-07-21 18:07:00,2.04,2.04025,2.0398,2.0402,107600000.0
2008-07-21 18:08:00,2.0402,2.04035,2.0401,2.0401,163500000.0
2008-07-21 18:09:00,2.0401,2.04015,2.0399,2.03995,88300000.0
2008-07-21 18:10:00,2.0399,2.0403,2.0399,2.0401,144800000.0
2008-07-21 18:11:00,2.04015,2.04035,2.03985,2.04,131200000.0
2008-07-21 18:12:00,2.04,2.04015,2.0399,2.04005,124800000.0
2008-07-21 18:13:00,2.0401,2.0402,2.03995,2.04,148700000.0
2008-07-21 18:14:00,2.04,2.04035,2.04,2.04025,108400000.0
2008-07-21 18:15:00,2.0402,2.04025,2.0399,2.03995,213200000.0
2008-07-21 18:16:00,2.04,2.04005,2.0399,2.0399,115600000.0
2008-07-21 18:17:00,2.0399,2.03995,2.0396,2.03985,112700000.0
2008-07-21 18:18:00,2.03985,2.04055,2.03985,2.04005,189200000.0
2008-07-21 18:19:00,2.04015,2.0402,2.0398,2.0398,121400000.0
2008-07-21 18:20:00,2.0398,2.0399,2.03965,2.03965,82700000.0
2008-07-21 18:21:00,2.0398,2.0399,2.03955,2.0399,132900000.0
2008-07-21 18:22:00,2.0398,2.04,2.0397,2.0397,130200000.0
2008-07-21 18:23:00,2.03975,2.0399,2.0397,2.0397,89100000.0
2008-07-21 18:24:00,2.0398,2.04,2.0397,2.03985,158400000.0
2008-07-21 18:25:00,2.0399,2.04025,2.0398,2.04005,176100000.0
2008-07-21 18:26:00,2.04005,2.0403,2.03995,2.0403,79500000.0
2008-07-21 18:27:00,2.0403,2.04095,2.0403,2.0406,132700000.0
2008-07-21 18:28:00,2.0406,2.0408,2.04025,2.04025,133100000.0
2008-07-21 18:29:00,2.04035,2.0404,2.04015,2.04015,76100000.0
2008-07-21 18:30:00,2.04,2.0404,2.03985,2.0403,120900000.0
2008-07-21 18:31:00,2.0403,2.0406,2.0403,2.0404,179900000.0
2008-07-21 18:32:00,2.04035,2.04085,2.0402,2.0406,147900000.0
2008-07-21 18:33:00,2.0405,2.0406,2.04015,2.0403,212300000.0
2008-07-21 18:34:00,2.0403,2.0406,2.0402,2.04045,78800000.0
2008-07-21 18:35:00,2.0405,2.04105,2.0405,2.04105,79000000.0
2008-07-21 18:36:00,2.04095,2.0411,2.04075,2.0409,75000000.0
2008-07-21 18:37:00,2.0409,2.04095,2.0408,2.0408,56200000.0
2008-07-21 18:38:00,2.0408,2.041,2.0408,2.0409,70600000.0
2008-07-21 18:39:00,2.0409,2.0411,2.0409,2.041,31000000.0
2008-07-21 18:40:00,2.0411,2.0411,2.0406,2.0406,49600000.0
2008-07-21 18:41:00,2.0406,2.0408,2.0405,2.0406,62000000.0
2008-07-21 18:42:00,2.0406,2.0407,2.0406,2.0407,24000000.0
2008-07-21 18:43:00,2.0407,2.0407,2.0404,2.0406,28400000.0
2008-07-21 18:44:00,2.0405,2.0407,2.0405,2.0407,61200000.0
2008-07-21 18:45:00,2.0407,2.041,2.0406,2.04085,164800000.0
2008-07-21 18:46:00,2.04085,2.0409,2.0408,2.0409,69800000.0
2008-07-21 18:47:00,2.0409,2.0409,2.04085,2.0409,23400000.0
2008-07-21 18:48:00,2.0409,2.0411,2.04085,2.04085,54100000.0
2008-07-21 18:49:00,2.0409,2.04105,2.0407,2.04095,77900000.0
2008-07-21 18:50:00,2.04095,2.04105,2.04095,2.04095,27600000.0
2008-07-21 18:51:00,2.041,2.0412,2.041,2.04105,35400000.0
2008-07-21 18:52:00,2.04105,2.04115,2.04065,2.04075,94200000.0
2008-07-21 18:53:00,2.04075,2.04075,2.0405,2.0406,138800000.0
2008-07-21 18:54:00,2.0406,2.0406,2.04055,2.0406,19700000.0
2008-07-21 18:55:00,2.0405,2.0405,2.0405,2.0405,10000000.0
2008-07-21 18:56:00,2.0405,2.0405,2.04025,2.0403,50600000.0
2008-07-21 18:57:00,2.0402,2.0402,2.0401,2.04015,41900000.0
2008-07-21 18:58:00,2.04015,2.0406,2.0401,2.0401,108600000.0
2008-07-21 18:59:00,2.04,2.04,2.0399,2.04,35000000.0
2008-07-21 19:00:00,2.0399,2.0399,2.0394,2.0397,76000000.0
2008-07-21 19:01:00,2.0397,2.0398,2.0394,2.0394,123700000.0
2008-07-21 19:02:00,2.0394,2.04025,2.0393,2.03985,126500000.0
2008-07-21 19:03:00,2.03985,2.04015,2.03985,2.0401,81000000.0
2008-07-21 19:04:00,2.0401,2.04025,2.0401,2.0402,59900000.0
2008-07-21 19:05:00,2.0402,2.0402,2.04015,2.0402,25100000.0
2008-07-21 19:06:00,2.0402,2.0403,2.0402,2.0402,66100000.0
2008-07-21 19:07:00,2.0402,2.0406,2.03985,2.03995,167500000.0
2008-07-21 19:08:00,2.04,2.04005,2.0398,2.0399,112000000.0
2008-07-21 19:09:00,2.04,2.04015,2.03995,2.04015,72400000.0
2008-07-21 19:10:00,2.04015,2.0402,2.04005,2.0401,90300000.0
2008-07-21 19:11:00,2.0401,2.0401,2.03995,2.04,70000000.0
2008-07-21 19:12:00,2.04,2.04005,2.0399,2.04,42800000.0
2008-07-21 19:13:00,2.0399,2.0403,2.0398,2.0403,159400000.0
2008-07-21 19:14:00,2.0402,2.04045,2.04015,2.04035,69500000.0
2008-07-21 19:15:00,2.0404,2.04065,2.04025,2.0406,75600000.0
2008-07-21 19:16:00,2.0406,2.041,2.04055,2.0409,150200000.0
2008-07-21 19:17:00,2.0409,2.04125,2.0407,2.0412,97400000.0
2008-07-21 19:18:00,2.0412,2.0413,2.041,2.041,70100000.0
2008-07-21 19:19:00,2.041,2.041,2.0402,2.0403,65400000.0
2008-07-21 19:20:00,2.0403,2.04065,2.0402,2.04065,175500000.0
2008-07-21 19:21:00,2.0406,2.04065,2.0402,2.04045,118200000.0
2008-07-21 19:22:00,2.04045,2.04085,2.04045,2.04075,92700000.0
2008-07-21 19:23:00,2.0407,2.0408,2.0405,2.04065,76800000.0
2008-07-21 19:24:00,2.04065,2.04075,2.0404,2.04045,85100000.0
2008-07-21 19:25:00,2.0405,2.04065,2.0404,2.04055,107200000.0
2008-07-21 19:26:00,2.0405,2.04075,2.04025,2.0407,53400000.0
2008-07-21 19:27:00,2.0407,2.04105,2.0407,2.04105,75100000.0
2008-07-21 19:28:00,2.04105,2.04115,2.0408,2.041,46000000.0
2008-07-21 19:29:00,2.041,2.041,2.0409,2.0409,63700000.0
2008-07-21 19:30:00,2.0409,2.0409,2.0408,2.0408,101500000.0
2008-07-21 19:31:00,2.0408,2.0409,2.0408,2.0408,16600000.0
2008-07-21 19:32:00,2.0408,2.041,2.0406,2.041,106000000.0
2008-07-21 19:33:00,2.041,2.041,2.0409,2.0409,26200000.0
2008-07-21 19:34:00,2.0409,2.041,2.0409,2.041,7900000.0
2008-07-21 19:35:00,2.041,2.0411,2.0409,2.041,44700000.0
2008-07-21 19:36:00,2.041,2.0411,2.041,2.0411,36700000.0
2008-07-21 19:37:00,2.0411,2.0418,2.0411,2.04135,162300000.0
2008-07-21 19:38:00,2.0414,2.04185,2.0413,2.04165,54900000.0
2008-07-21 19:39:00,2.0418,2.0421,2.0417,2.042,65100000.0
2008-07-21 19:40:00,2.042,2.04225,2.04185,2.0419,46800000.0
2008-07-21 19:41:00,2.0419,2.0419,2.0418,2.04185,14000000.0
2008-07-21 19:42:00,2.04185,2.04185,2.0401,2.0402,112300000.0
2008-07-21 19:43:00,2.0402,2.0405,2.04,2.04,96900000.0
2008-07-21 19:44:00,2.04,2.04,2.0399,2.04,40000000.0
2008-07-21 19:45:00,2.04,2.04,2.0399,2.04,32400000.0
2008-07-21 19:46:00,2.0401,2.0403,2.0396,2.0398,68700000.0
2008-07-21 19:47:00,2.0398,2.0402,2.0398,2.0402,44500000.0
2008-07-21 19:48:00,2.04,2.04,2.0397,2.0398,33800000.0
2008-07-21 19:49:00,2.0398,2.0398,2.03945,2.03965,126400000.0
2008-07-21 19:50:00,2.0397,2.0404,2.0396,2.0403,93200000.0
2008-07-21 19:51:00,2.04035,2.04045,2.04015,2.0404,109700000.0
2008-07-21 19:52:00,2.0404,2.0404,2.0393,2.0393,125400000.0
2008-07-21 19:53:00,2.0393,2.0397,2.0393,2.0397,66700000.0
2008-07-21 19:54:00,2.0397,2.0403,2.0397,2.0403,72400000.0
2008-07-21 19:55:00,2.0403,2.0406,2.0403,2.0403,12000000.0
2008-07-21 19:56:00,2.0406,2.0406,2.0403,2.0403,59600000.0
2008-07-21 19:57:00,2.0403,2.0403,2.0401,2.0401,11600000.0
2008-07-21 19:58:00,2.0401,2.0401,2.0398,2.0399,43200000.0
2008-07-21 19:59:00,2.0399,2.0399,2.0392,2.0397,127000000.0
2008-07-21 20:00:00,2.0397,2.04,2.0396,2.0399,70100000.0
2008-07-21 20:01:00,2.0399,2.0399,2.03945,2.03945,45700000.0
2008-07-21 20:02:00,2.03965,2.04005,2.03965,2.04005,45100000.0
2008-07-21 20:03:00,2.04,2.04035,2.0398,2.0398,66900000.0
2008-07-21 20:04:00,2.0398,2.0398,2.0391,2.03945,129900000.0
2008-07-21 20:05:00,2.0394,2.0399,2.03935,2.03935,184800000.0
2008-07-21 20:06:00,2.03945,2.0395,2.03885,2.039,80600000.0
2008-07-21 20:07:00,2.0391,2.03945,2.0391,2.0394,105600000.0
2008-07-21 20:08:00,2.0394,2.0398,2.0394,2.03945,104500000.0
2008-07-21 20:09:00,2.0395,2.0401,2.0395,2.0398,99800000.0
2008-07-21 20:10:00,2.0398,2.0398,2.0397,2.0397,23600000.0
2008-07-21 20:11:00,2.0397,2.03975,2.0394,2.0395,41100000.0
2008-07-21 20:12:00,2.0395,2.0403,2.0395,2.04,115100000.0
2008-07-21 20:13:00,2.04,2.04015,2.03995,2.03995,74400000.0
2008-07-21 20:14:00,2.03995,2.04015,2.03985,2.04,85200000.0
2008-07-21 20:15:00,2.04,2.0402,2.0399,2.0402,44000000.0
2008-07-21 20:16:00,2.0401,2.0402,2.04,2.04,12600000.0
2008-07-21 20:17:00,2.04,2.0405,2.04,2.0404,84600000.0
2008-07-21 20:18:00,2.0404,2.0407,2.0403,2.0407,90000000.0
2008-07-21 20:19:00,2.04065,2.0411,2.0406,2.041,84700000.0
2008-07-21 20:20:00,2.041,2.0413,2.04085,2.0412,87100000.0
2008-07-21 20:21:00,2.0412,2.0412,2.0407,2.0407,92600000.0
2008-07-21 20:22:00,2.0407,2.041,2.0407,2.041,67000000.0
2008-07-21 20:23:00,2.041,2.041,2.0408,2.0409,73400000.0
2008-07-21 20:24:00,2.041,2.041,2.0408,2.0409,53200000.0
2008-07-21 20:25:00,2.041,2.0415,2.0407,2.0411,189800000.0
2008-07-21 20:26:00,2.04095,2.04175,2.0409,2.0416,277100000.0
2008-07-21 20:27:00,2.0416,2.0416,2.0411,2.0411,67800000.0
2008-07-21 20:28:00,2.0411,2.0414,2.0411,2.0414,58000000.0
2008-07-21 20:29:00,2.0414,2.0414,2.041,2.041,49500000.0
2008-07-21 20:30:00,2.041,2.0411,2.0409,2.041,62300000.0
2008-07-21 20:31:00,2.041,2.041,2.0406,2.0406,90000000.0
2008-07-21 20:32:00,2.0406,2.0409,2.0406,2.04085,50200000.0
2008-07-21 20:33:00,2.04085,2.0416,2.04085,2.04115,181500000.0
2008-07-21 20:34:00,2.04115,2.04115,2.04095,2.04105,28100000.0
2008-07-21 20:35:00,2.04105,2.0411,2.0402,2.04025,65500000.0
2008-07-21 20:36:00,2.04025,2.04095,2.04025,2.04095,131100000.0
2008-07-21 20:37:00,2.041,2.0411,2.0408,2.0408,56100000.0
2008-07-21 20:38:00,2.0408,2.04085,2.0403,2.0404,60700000.0
2008-07-21 20:39:00,2.0404,2.0405,2.0403,2.0403,49300000.0
2008-07-21 20:40:00,2.0403,2.04035,2.0401,2.0403,86700000.0
2008-07-21 20:41:00,2.0403,2.0404,2.04025,2.0403,47100000.0
2008-07-21 20:42:00,2.0403,2.0407,2.0403,2.0405,64700000.0
2008-07-21 20:43:00,2.0405,2.0405,2.0401,2.0401,67400000.0
2008-07-21 20:44:00,2.0401,2.04025,2.0399,2.0399,54800000.0
2008-07-21 20:45:00,2.0399,2.04005,2.0396,2.0397,57300000.0
2008-07-21 20:46:00,2.0397,2.0399,2.0395,2.0399,71000000.0
2008-07-21 20:47:00,2.0399,2.04,2.0399,2.04,45400000.0
2008-07-21 20:48:00,2.03985,2.0399,2.0398,2.0399,36600000.0
2008-07-21 20:49:00,2.0399,2.04,2.0398,2.0398,53800000.0
2008-07-21 20:50:00,2.0398,2.04,2.0397,2.0397,49500000.0
2008-07-21 20:51:00,2.0397,2.0399,2.0396,2.03985,60300000.0
2008-07-21 20:52:00,2.03995,2.04,2.0398,2.04,57400000.0
2008-07-21 20:53:00,2.04,2.04015,2.0398,2.04005,93400000.0
2008-07-21 20:54:00,2.04,2.0401,2.0397,2.0398,98000000.0
2008-07-21 20:55:00,2.0398,2.04,2.0394,2.0395,219300000.0
2008-07-21 20:56:00,2.0395,2.04,2.03945,2.04,131400000.0
2008-07-21 20:57:00,2.04,2.04075,2.04,2.0406,128200000.0
2008-07-21 20:58:00,2.04075,2.04075,2.04035,2.04055,104800000.0
2008-07-21 20:59:00,2.0406,2.0408,2.04055,2.0406,92300000.0
2008-07-21 21:00:00,2.0405,2.04055,2.0401,2.0402,127900000.0
2008-07-21 21:01:00,2.0402,2.0405,2.0402,2.0405,62900000.0
2008-07-21 21:02:00,2.0405,2.0405,2.04005,2.04005,20100000.0
2008-07-21 21:03:00,2.04,2.0403,2.04,2.0402,56700000.0
2008-07-21 21:04:00,2.0402,2.0403,2.04,2.04,59700000.0
2008-07-21 21:05:00,2.0401,2.0401,2.0395,2.0396,83400000.0
2008-07-21 21:06:00,2.0396,2.0397,2.0395,2.0396,62000000.0
2008-07-21 21:07:00,2.0396,2.0398,2.0396,2.0397,28000000.0
2008-07-21 21:08:00,2.0397,2.0397,2.0395,2.0396,13000000.0
2008-07-21 21:09:00,2.0396,2.0396,2.0391,2.0391,94800000.0
2008-07-21 21:10:00,2.0391,2.0395,2.0391,2.0394,57000000.0
2008-07-21 21:11:00,2.0394,2.0394,2.03935,2.03935,37000000.0
2008-07-21 21:12:00,2.0393,2.0393,2.0391,2.0391,55700000.0
2008-07-21 21:13:00,2.0391,2.0392,2.0387,2.0387,61100000.0
2008-07-21 21:14:00,2.0387,2.0388,2.03805,2.0384,88900000.0
2008-07-21 21:15:00,2.0383,2.0384,2.0374,2.0384,187900000.0
2008-07-21 21:16:00,2.03845,2.0392,2.03845,2.03895,96400000.0
2008-07-21 21:17:00,2.03895,2.03895,2.0387,2.0387,77200000.0
2008-07-21 21:18:00,2.03875,2.0394,2.03875,2.0394,43100000.0
2008-07-21 21:19:00,2.0394,2.0395,2.0391,2.0395,55800000.0
2008-07-21 21:20:00,2.0397,2.0397,2.0393,2.0393,44000000.0
2008-07-21 21:21:00,2.0393,2.0396,2.0393,2.0396,56500000.0
2008-07-21 21:22:00,2.0396,2.0396,2.0394,2.0394,19700000.0
2008-07-21 21:23:00,2.0394,2.0394,2.0392,2.0392,39400000.0
2008-07-21 21:24:00,2.0392,2.0396,2.0391,2.0394,48900000.0
2008-07-21 21:25:00,2.0394,2.0397,2.0394,2.0395,39000000.0
2008-07-21 21:26:00,2.0396,2.04,2.0394,2.04,22000000.0
2008-07-21 21:27:00,2.0399,2.0403,2.0399,2.0401,63200000.0
2008-07-21 21:28:00,2.0401,2.0402,2.0401,2.0401,82800000.0
2008-07-21 21:29:00,2.0401,2.0402,2.0399,2.0399,37500000.0
2008-07-21 21:30:00,2.0399,2.04,2.0399,2.0399,38700000.0
2008-07-21 21:31:00,2.0398,2.0399,2.0398,2.03985,38100000.0
2008-07-21 21:32:00,2.04,2.04,2.04,2.04,15000000.0
2008-07-21 21:33:00,2.0398,2.0399,2.03975,2.0399,39800000.0
2008-07-21 21:34:00,2.0399,2.04,2.0399,2.04,51700000.0
2008-07-21 21:35:00,2.04005,2.04005,2.0398,2.0399,21100000.0
2008-07-21 21:36:00,2.04,2.04,2.0398,2.0399,33500000.0
2008-07-21 21:37:00,2.0399,2.04,2.0399,2.03995,32600000.0
2008-07-21 21:38:00,2.03995,2.03995,2.0397,2.0397,50700000.0
2008-07-21 21:39:00,2.0399,2.0399,2.0398,2.0399,24000000.0
2008-07-21 21:40:00,2.0399,2.0399,2.03975,2.0399,25500000.0
2008-07-21 21:41:00,2.03985,2.03985,2.0397,2.03975,47000000.0
2008-07-21 21:42:00,2.0397,2.0399,2.0397,2.0399,6800000.0
2008-07-21 21:43:00,2.0397,2.0402,2.0397,2.0402,36400000.0
2008-07-21 21:44:00,2.0402,2.0402,2.0393,2.0394,76500000.0
2008-07-21 21:45:00,2.0394,2.0397,2.0394,2.0396,26100000.0
2008-07-21 21:46:00,2.0396,2.0396,2.0392,2.0392,59900000.0
2008-07-21 21:47:00,2.0392,2.03945,2.0391,2.0393,42000000.0
2008-07-21 21:48:00,2.0393,2.0394,2.0392,2.0392,34700000.0
2008-07-21 21:49:00,2.0391,2.0393,2.0391,2.0393,20400000.0
2008-07-21 21:50:00,2.03915,2.03955,2.03915,2.03935,53300000.0
2008-07-21 21:51:00,2.03935,2.0394,2.03935,2.0394,25100000.0
2008-07-21 21:52:00,2.0394,2.0395,2.0394,2.03945,15700000.0
2008-07-21 21:53:00,2.0394,2.0395,2.03935,2.03935,43100000.0
2008-07-21 21:54:00,2.03935,2.03945,2.0392,2.0394,91600000.0
2008-07-21 21:55:00,2.0394,2.0394,2.0392,2.0392,30500000.0
2008-07-21 21:56:00,2.0393,2.0393,2.0392,2.0392,16700000.0
2008-07-21 21:57:00,2.0392,2.0393,2.0392,2.0392,40600000.0
2008-07-21 21:58:00,2.0392,2.0394,2.0391,2.0394,63600000.0
2008-07-21 21:59:00,2.03925,2.0393,2.0392,2.03925,37700000.0
2008-07-21 22:00:00,2.0392,2.03945,2.0392,2.03945,41000000.0
2008-07-21 22:01:00,2.03945,2.03945,2.03935,2.0394,24200000.0
2008-07-21 22:02:00,2.03945,2.0396,2.0394,2.0394,67400000.0
2008-07-21 22:03:00,2.0394,2.0394,2.0393,2.0393,40700000.0
2008-07-21 22:04:00,2.0393,2.0399,2.0393,2.0399,26400000.0
2008-07-21 22:05:00,2.0399,2.0399,2.0398,2.0399,5000000.0
2008-07-21 22:06:00,2.0399,2.0399,2.0398,2.0398,2000000.0
2008-07-21 22:07:00,2.0398,2.04,2.0398,2.03995,23300000.0
2008-07-21 22:08:00,2.03995,2.04,2.0398,2.0399,29600000.0
2008-07-21 22:09:00,2.0399,2.0399,2.0398,2.0398,48800000.0
2008-07-21 22:10:00,2.0398,2.0398,2.03975,2.03975,40700000.0
2008-07-21 22:11:00,2.0398,2.0405,2.0398,2.04045,62200000.0
2008-07-21 22:12:00,2.04045,2.04045,2.0403,2.0403,32200000.0
2008-07-21 22:13:00,2.04035,2.04045,2.0403,2.0403,40900000.0
2008-07-21 22:14:00,2.04025,2.0408,2.04025,2.0406,73800000.0
2008-07-21 22:15:00,2.0405,2.0406,2.0404,2.04045,28000000.0
2008-07-21 22:16:00,2.0405,2.0408,2.0405,2.0407,26300000.0
2008-07-21 22:17:00,2.0407,2.0408,2.04015,2.04025,145100000.0
2008-07-21 22:18:00,2.04025,2.04025,2.0398,2.0398,44800000.0
2008-07-21 22:19:00,2.03985,2.04065,2.0395,2.0404,155100000.0
2008-07-21 22:20:00,2.0404,2.04045,2.0391,2.03995,222800000.0
2008-07-21 22:21:00,2.04,2.04005,2.03975,2.04005,56000000.0
2008-07-21 22:22:00,2.04005,2.0401,2.0398,2.0399,55000000.0
2008-07-21 22:23:00,2.0399,2.04105,2.0398,2.0409,114800000.0
2008-07-21 22:24:00,2.0409,2.0409,2.04055,2.04055,105600000.0
2008-07-21 22:25:00,2.04065,2.04105,2.04055,2.0408,94600000.0
2008-07-21 22:26:00,2.0409,2.0411,2.0407,2.0411,39000000.0
2008-07-21 22:27:00,2.0411,2.04125,2.041,2.041,69800000.0
2008-07-21 22:28:00,2.041,2.0411,2.0405,2.0406,75300000.0
2008-07-21 22:29:00,2.0406,2.0406,2.0404,2.0405,36000000.0
2008-07-21 22:30:00,2.0405,2.0405,2.03965,2.04005,154300000.0
2008-07-21 22:31:00,2.0402,2.0402,2.0399,2.04,88000000.0
2008-07-21 22:32:00,2.04,2.04005,2.0399,2.0399,31600000.0
2008-07-21 22:33:00,2.0399,2.04,2.0392,2.0396,96000000.0
2008-07-21 22:34:00,2.0396,2.0396,2.0388,2.0389,84500000.0
2008-07-21 22:35:00,2.03895,2.0392,2.03895,2.0391,88300000.0
2008-07-21 22:36:00,2.0391,2.0393,2.0391,2.0392,75000000.0
2008-07-21 22:37:00,2.0392,2.0392,2.0385,2.0387,52500000.0
2008-07-21 22:38:00,2.0384,2.0386,2.0382,2.0386,92400000.0
2008-07-21 22:39:00,2.0384,2.0391,2.03835,2.039,94200000.0
2008-07-21 22:40:00,2.039,2.0391,2.039,2.039,8000000.0
2008-07-21 22:41:00,2.039,2.0392,2.03845,2.039,56800000.0
2008-07-21 22:42:00,2.039,2.039,2.03805,2.03885,86400000.0
2008-07-21 22:43:00,2.0388,2.0389,2.03815,2.0387,64000000.0
2008-07-21 22:44:00,2.0386,2.0388,2.0386,2.0386,25000000.0
2008-07-21 22:45:00,2.0386,2.0386,2.0382,2.0383,54100000.0
2008-07-21 22:46:00,2.0383,2.0383,2.0378,2.0382,49700000.0
2008-07-21 22:47:00,2.0382,2.0383,2.03715,2.0378,76400000.0
2008-07-21 22:48:00,2.0378,2.0379,2.03715,2.0377,75400000.0
2008-07-21 22:49:00,2.0377,2.038,2.0377,2.038,26000000.0
2008-07-21 22:50:00,2.0381,2.03835,2.0377,2.0382,66200000.0
2008-07-21 22:51:00,2.0383,2.0387,2.0383,2.0386,65400000.0
2008-07-21 22:52:00,2.0386,2.03895,2.0383,2.0386,34800000.0
2008-07-21 22:53:00,2.0385,2.0389,2.0382,2.0387,90900000.0
2008-07-21 22:54:00,2.0386,2.0386,2.0381,2.0386,29400000.0
2008-07-21 22:55:00,2.0386,2.0389,2.0381,2.0387,56600000.0
2008-07-21 22:56:00,2.0387,2.0387,2.03855,2.0387,28200000.0
2008-07-21 22:57:00,2.0387,2.0391,2.03865,2.039,32600000.0
2008-07-21 22:58:00,2.039,2.0391,2.0388,2.0391,39000000.0
2008-07-21 22:59:00,2.0391,2.0392,2.03845,2.03845,24700000.0
2008-07-21 23:00:00,2.03845,2.03875,2.03845,2.03875,37000000.0
2008-07-21 23:01:00,2.03865,2.03865,2.03855,2.03865,15700000.0
2008-07-21 23:02:00,2.0385,2.03865,2.03845,2.0386,16300000.0
2008-07-21 23:03:00,2.03845,2.03845,2.03775,2.0382,41300000.0
2008-07-21 23:04:00,2.0382,2.0382,2.038,2.03805,20800000.0
2008-07-21 23:05:00,2.038,2.0381,2.0379,2.03795,14700000.0
2008-07-21 23:06:00,2.03795,2.038,2.0379,2.0379,9000000.0
2008-07-21 23:07:00,2.0379,2.03825,2.0379,2.0381,16200000.0
2008-07-21 23:08:00,2.0381,2.0381,2.0381,2.0381,7000000.0
2008-07-21 23:09:00,2.0381,2.0381,2.0379,2.03795,13200000.0
2008-07-21 23:10:00,2.03805,2.0381,2.0376,2.03795,16200000.0
2008-07-21 23:11:00,2.03795,2.038,2.0378,2.03795,27100000.0
2008-07-21 23:12:00,2.0379,2.0383,2.0379,2.03825,55500000.0
2008-07-21 23:13:00,2.0383,2.0386,2.03815,2.0383,32600000.0
2008-07-21 23:14:00,2.03835,2.03835,2.03775,2.0378,28800000.0
2008-07-21 23:15:00,2.03775,2.0382,2.0376,2.03775,32700000.0
2008-07-21 23:16:00,2.0378,2.0387,2.03735,2.03865,112900000.0
2008-07-21 23:17:00,2.03855,2.03855,2.0379,2.038,92300000.0
2008-07-21 23:18:00,2.03805,2.03835,2.03775,2.03775,76300000.0
2008-07-21 23:19:00,2.03785,2.03785,2.0376,2.03765,22100000.0
2008-07-21 23:20:00,2.0377,2.0379,2.0377,2.03785,18900000.0
2008-07-21 23:21:00,2.0379,2.03815,2.03775,2.03795,50400000.0
2008-07-21 23:22:00,2.0379,2.03805,2.0378,2.03805,26200000.0
2008-07-21 23:23:00,2.0381,2.0388,2.0381,2.03875,25200000.0
2008-07-21 23:24:00,2.03875,2.03875,2.03815,2.03815,18900000.0
2008-07-21 23:25:00,2.03805,2.03815,2.0379,2.03795,20700000.0
2008-07-21 23:26:00,2.03795,2.03805,2.0377,2.03795,24700000.0
2008-07-21 23:27:00,2.038,2.0384,2.038,2.0384,16800000.0
2008-07-21 23:28:00,2.0384,2.0384,2.03765,2.0377,33700000.0
2008-07-21 23:29:00,2.03785,2.0379,2.0378,2.0378,6300000.0
2008-07-21 23:30:00,2.038,2.03805,2.03785,2.03795,16800000.0
2008-07-21 23:31:00,2.03785,2.03795,2.0373,2.0374,45400000.0
2008-07-21 23:32:00,2.03735,2.0374,2.03725,2.0374,10500000.0
2008-07-21 23:33:00,2.03735,2.038,2.0372,2.03725,23000000.0
2008-07-21 23:34:00,2.03725,2.0379,2.03695,2.0379,77500000.0
2008-07-21 23:35:00,2.0372,2.0378,2.03705,2.03725,78500000.0
2008-07-21 23:36:00,2.03715,2.0377,2.037,2.03765,39100000.0
2008-07-21 23:37:00,2.03695,2.0376,2.03695,2.03705,22500000.0
2008-07-21 23:38:00,2.03695,2.03725,2.03675,2.0371,48200000.0
2008-07-21 23:39:00,2.03695,2.03705,2.03675,2.0368,35000000.0
2008-07-21 23:40:00,2.0368,2.037,2.03675,2.037,24200000.0
2008-07-21 23:41:00,2.037,2.03745,2.037,2.0373,39700000.0
2008-07-21 23:42:00,2.0374,2.0375,2.0372,2.0374,44300000.0
2008-07-21 23:43:00,2.03735,2.03735,2.03705,2.03705,6300000.0
2008-07-21 23:44:00,2.0371,2.0372,2.0371,2.0372,15900000.0
2008-07-21 23:45:00,2.0372,2.0372,2.0371,2.0371,18400000.0
2008-07-21 23:46:00,2.0371,2.0371,2.037,2.037,11300000.0
2008-07-21 23:47:00,2.0372,2.0372,2.0372,2.0372,2000000.0
2008-07-21 23:48:00,2.037,2.0372,2.0368,2.0372,13500000.0
2008-07-21 23:49:00,2.0368,2.0368,2.0368,2.0368,1300000.0
2008-07-21 23:50:00,2.0368,2.0368,2.0368,2.0368,3500000.0
2008-07-21 23:51:00,2.03685,2.0372,2.03685,2.0372,22600000.0
2008-07-21 23:52:00,2.0372,2.0372,2.03705,2.03705,31200000.0
2008-07-21 23:53:00,2.0372,2.03805,2.0369,2.0375,69900000.0
2008-07-21 23:54:00,2.0375,2.0376,2.0375,2.0376,16300000.0
2008-07-21 23:55:00,2.0374,2.03755,2.03725,2.0373,34300000.0
2008-07-21 23:56:00,2.0372,2.0375,2.037,2.0375,58000000.0
2008-07-21 23:57:00,2.0375,2.0375,2.03725,2.03725,15200000.0
2008-07-21 23:58:00,2.0371,2.0371,2.03705,2.03705,8400000.0
2008-07-21 23:59:00,2.037,2.0375,2.037,2.0375,9300000.0
2008-07-22 00:00:00,2.0375,2.0375,2.0371,2.0371,18000000.0
2008-07-22 00:01:00,2.0371,2.0371,2.03685,2.03685,10100000.0
2008-07-22 00:02:00,2.0368,2.0368,2.0368,2.0368,3100000.0
2008-07-22 00:03:00,2.03685,2.0373,2.03685,2.0371,32900000.0
2008-07-22 00:04:00,2.0371,2.0371,2.03705,2.03705,20300000.0
2008-07-22 00:05:00,2.037,2.0371,2.0369,2.0371,18000000.0
2008-07-22 00:06:00,2.037,2.037,2.0369,2.037,11000000.0
2008-07-22 00:07:00,2.0369,2.0371,2.0369,2.0371,27700000.0
2008-07-22 00:08:00,2.0371,2.0372,2.03695,2.0372,5500000.0
2008-07-22 00:09:00,2.0372,2.0373,2.0369,2.0371,13000000.0
2008-07-22 00:10:00,2.0371,2.0373,2.037,2.037,6000000.0
2008-07-22 00:11:00,2.037,2.037,2.03695,2.03695,4100000.0
2008-07-22 00:12:00,2.0371,2.0371,2.0368,2.0368,14500000.0
2008-07-22 00:13:00,2.0368,2.0368,2.0367,2.0367,8500000.0
2008-07-22 00:14:00,2.0367,2.0368,2.0367,2.0368,10100000.0
2008-07-22 00:15:00,2.0368,2.0368,2.0368,2.0368,8500000.0
2008-07-22 00:16:00,2.03675,2.03675,2.0367,2.0367,6600000.0
2008-07-22 00:17:00,2.0366,2.0367,2.0366,2.0367,9000000.0
2008-07-22 00:18:00,2.0367,2.0368,2.0365,2.0368,9600000.0
2008-07-22 00:19:00,2.0369,2.0369,2.0369,2.0369,3000000.0
2008-07-22 00:20:00,2.03645,2.037,2.03645,2.0369,11600000.0
2008-07-22 00:21:00,2.0369,2.0369,2.03655,2.0369,6800000.0
2008-07-22 00:22:00,2.03655,2.0369,2.03655,2.0367,25600000.0
2008-07-22 00:23:00,2.0367,2.0367,2.0365,2.0365,3300000.0
2008-07-22 00:24:00,2.0365,2.0368,2.0365,2.0368,2300000.0
2008-07-22 00:25:00,2.0365,2.0365,2.0365,2.0365,1300000.0
2008-07-22 00:26:00,2.03655,2.0366,2.03655,2.0366,5200000.0
2008-07-22 00:27:00,2.03665,2.037,2.03665,2.037,14600000.0
2008-07-22 00:28:00,2.0369,2.03725,2.0369,2.0371,21500000.0
2008-07-22 00:29:00,2.0371,2.0371,2.037,2.037,5100000.0
2008-07-22 00:30:00,2.03695,2.037,2.0368,2.037,18500000.0
2008-07-22 00:31:00,2.037,2.037,2.0369,2.037,7000000.0
2008-07-22 00:32:00,2.037,2.0373,2.037,2.0372,30500000.0
2008-07-22 00:33:00,2.0372,2.0372,2.03685,2.0371,7100000.0
2008-07-22 00:34:00,2.0371,2.03725,2.0371,2.0372,22300000.0
2008-07-22 00:35:00,2.0372,2.0372,2.0371,2.0371,16700000.0
2008-07-22 00:36:00,2.0371,2.0371,2.0367,2.0369,31100000.0
2008-07-22 00:37:00,2.0369,2.03725,2.0369,2.0371,30500000.0
2008-07-22 00:38:00,2.0371,2.0371,2.0369,2.0369,7200000.0
2008-07-22 00:39:00,2.037,2.037,2.037,2.037,17000000.0
2008-07-22 00:40:00,2.03675,2.03675,2.0367,2.0367,7300000.0
2008-07-22 00:41:00,2.0367,2.0369,2.0367,2.0369,12600000.0
2008-07-22 00:42:00,2.0369,2.0369,2.0366,2.0366,46800000.0
2008-07-22 00:43:00,2.03665,2.037,2.0365,2.037,37700000.0
2008-07-22 00:44:00,2.037,2.0371,2.037,2.0371,13000000.0
2008-07-22 00:45:00,2.0371,2.0371,2.0366,2.0366,5300000.0
2008-07-22 00:46:00,2.0366,2.0366,2.0366,2.0366,3900000.0
2008-07-22 00:47:00,2.0371,2.0371,2.0369,2.037,32000000.0
2008-07-22 00:48:00,2.037,2.037,2.0368,2.0368,27000000.0
2008-07-22 00:49:00,2.0368,2.037,2.0368,2.0368,15000000.0
2008-07-22 00:50:00,2.0368,2.0368,2.0366,2.0368,14000000.0
2008-07-22 00:51:00,2.0369,2.037,2.0369,2.037,21000000.0
2008-07-22 00:52:00,2.0371,2.0374,2.0371,2.0373,34000000.0
2008-07-22 00:53:00,2.0373,2.0373,2.0371,2.0371,13000000.0
2008-07-22 00:54:00,2.0373,2.0373,2.0373,2.0373,5000000.0
2008-07-22 00:55:00,2.0374,2.0375,2.0373,2.0374,20000000.0
2008-07-22 00:56:00,2.0374,2.0375,2.0368,2.0368,46600000.0
2008-07-22 00:57:00,2.03675,2.0368,2.0365,2.0365,59300000.0
2008-07-22 00:58:00,2.0365,2.03665,2.0364,2.0366,44300000.0
2008-07-22 00:59:00,2.0365,2.0369,2.0364,2.0367,38600000.0
2008-07-22 01:00:00,2.0367,2.037,2.0367,2.0368,25000000.0
2008-07-22 01:01:00,2.0368,2.0368,2.03675,2.03675,5900000.0
2008-07-22 01:02:00,2.0367,2.03695,2.0367,2.03695,31400000.0
2008-07-22 01:03:00,2.03685,2.0373,2.03685,2.0373,21000000.0
2008-07-22 01:04:00,2.0373,2.0373,2.03705,2.03705,14700000.0
2008-07-22 01:05:00,2.03705,2.03725,2.0369,2.03725,43600000.0
2008-07-22 01:06:00,2.0372,2.0372,2.0371,2.0372,18800000.0
2008-07-22 01:07:00,2.0372,2.0373,2.037,2.037,37700000.0
2008-07-22 01:08:00,2.037,2.0372,2.037,2.0371,55300000.0
2008-07-22 01:09:00,2.0371,2.0373,2.0371,2.03725,16500000.0
2008-07-22 01:10:00,2.03725,2.03755,2.03725,2.03755,21600000.0
2008-07-22 01:11:00,2.0377,2.0378,2.0371,2.0371,41300000.0
2008-07-22 01:12:00,2.03715,2.0372,2.037,2.037,18500000.0
2008-07-22 01:13:00,2.0371,2.0373,2.037,2.037,17700000.0
2008-07-22 01:14:00,2.037,2.037,2.0368,2.0368,14100000.0
2008-07-22 01:15:00,2.0368,2.03685,2.0368,2.0368,22600000.0
2008-07-22 01:16:00,2.0368,2.0368,2.0367,2.0367,20800000.0
2008-07-22 01:17:00,2.0367,2.03675,2.0367,2.0367,6300000.0
2008-07-22 01:18:00,2.03665,2.0367,2.03665,2.0367,9400000.0
2008-07-22 01:19:00,2.03655,2.0368,2.0363,2.0365,55700000.0
2008-07-22 01:20:00,2.0366,2.0366,2.0365,2.0365,4000000.0
2008-07-22 01:21:00,2.0365,2.0365,2.0364,2.0364,11000000.0
2008-07-22 01:22:00,2.0364,2.0367,2.0364,2.0367,28400000.0
2008-07-22 01:23:00,2.0368,2.03685,2.0367,2.0367,19800000.0
2008-07-22 01:24:00,2.0367,2.0368,2.03665,2.0368,9900000.0
2008-07-22 01:25:00,2.0368,2.0369,2.0368,2.0369,9000000.0
2008-07-22 01:26:00,2.037,2.037,2.0369,2.0369,6000000.0
2008-07-22 01:27:00,2.037,2.037,2.037,2.037,5000000.0
2008-07-22 01:28:00,2.037,2.037,2.0369,2.0369,9000000.0
2008-07-22 01:29:00,2.03665,2.03665,2.03665,2.03665,2100000.0
2008-07-22 01:30:00,2.03648,2.03681,2.03624,2.03642,39900000.0
2008-07-22 01:31:00,2.0367,2.0369,2.0367,2.0369,10500000.0
2008-07-22 01:32:00,2.0369,2.0369,2.0368,2.0368,5000000.0
2008-07-22 01:33:00,2.0368,2.0369,2.0368,2.0369,10000000.0
2008-07-22 01:34:00,2.0369,2.0371,2.0368,2.0369,11000000.0
2008-07-22 01:35:00,2.0369,2.037,2.0367,2.037,22000000.0
2008-07-22 01:36:00,2.037,2.0371,2.037,2.0371,4000000.0
2008-07-22 01:37:00,2.0371,2.0371,2.037,2.037,3000000.0
2008-07-22 01:38:00,2.0368,2.0368,2.0368,2.0368,12800000.0
2008-07-22 01:39:00,2.0368,2.0368,2.0368,2.0368,6900000.0
2008-07-22 01:40:00,2.0369,2.037,2.0368,2.037,12300000.0
2008-07-22 01:41:00,2.037,2.0371,2.037,2.037,7000000.0
2008-07-22 01:42:00,2.037,2.037,2.0369,2.0369,6000000.0
2008-07-22 01:43:00,2.0369,2.0369,2.0369,2.0369,1000000.0
2008-07-22 01:44:00,2.0369,2.0369,2.0369,2.0369,20700000.0
2008-07-22 01:45:00,2.0369,2.0369,2.0369,2.0369,6000000.0
2008-07-22 01:46:00,2.0369,2.037,2.0367,2.0369,69700000.0
2008-07-22 01:47:00,2.0368,2.037,2.0368,2.0369,125800000.0
2008-07-22 01:48:00,2.0369,2.037,2.0369,2.037,24500000.0
2008-07-22 01:49:00,2.037,2.037,2.0369,2.0369,33900000.0
2008-07-22 01:50:00,2.0369,2.0371,2.03685,2.0369,74400000.0
2008-07-22 01:51:00,2.0369,2.0371,2.0368,2.037,53300000.0
2008-07-22 01:52:00,2.037,2.037,2.03695,2.037,18400000.0
2008-07-22 01:53:00,2.0371,2.03715,2.03705,2.03715,14800000.0
2008-07-22 01:54:00,2.0371,2.03735,2.037,2.0373,52700000.0
2008-07-22 01:55:00,2.03725,2.0373,2.0372,2.03725,16800000.0
2008-07-22 01:56:00,2.0374,2.0374,2.0373,2.0373,15400000.0
2008-07-22 01:57:00,2.03725,2.0374,2.0371,2.0372,117000000.0
2008-07-22 01:58:00,2.0372,2.0373,2.03705,2.03705,18500000.0
2008-07-22 01:59:00,2.03705,2.0373,2.03705,2.0373,35300000.0
2008-07-22 02:00:00,2.0373,2.0376,2.0372,2.0376,44000000.0
2008-07-22 02:01:00,2.0376,2.0376,2.0376,2.0376,11000000.0
2008-07-22 02:02:00,2.0376,2.0376,2.03705,2.03705,3000000.0
2008-07-22 02:03:00,2.0376,2.0376,2.03695,2.03695,14700000.0
2008-07-22 02:04:00,2.037,2.0372,2.037,2.0372,26100000.0
2008-07-22 02:05:00,2.0372,2.0372,2.03685,2.0369,28100000.0
2008-07-22 02:06:00,2.0369,2.037,2.03675,2.03675,50000000.0
2008-07-22 02:07:00,2.0367,2.03675,2.0364,2.0365,43100000.0
2008-07-22 02:08:00,2.03645,2.03665,2.0364,2.0366,58700000.0
2008-07-22 02:09:00,2.03645,2.03645,2.03635,2.0364,16000000.0
2008-07-22 02:10:00,2.0364,2.0365,2.0361,2.0362,71300000.0
2008-07-22 02:11:00,2.0362,2.0364,2.0362,2.0364,28300000.0
2008-07-22 02:12:00,2.0364,2.0365,2.03635,2.0365,23100000.0
2008-07-22 02:13:00,2.0365,2.0365,2.0363,2.0363,11900000.0
2008-07-22 02:14:00,2.0363,2.0363,2.0363,2.0363,12200000.0
2008-07-22 02:15:00,2.0363,2.03635,2.0363,2.03635,9600000.0
2008-07-22 02:16:00,2.03635,2.03635,2.03635,2.03635,5200000.0
2008-07-22 02:17:00,2.03635,2.03635,2.036,2.036,29600000.0
2008-07-22 02:18:00,2.03605,2.0361,2.03605,2.03605,13000000.0
2008-07-22 02:19:00,2.036,2.03625,2.036,2.0361,31000000.0
2008-07-22 02:20:00,2.0361,2.0361,2.0358,2.0358,24400000.0
2008-07-22 02:21:00,2.0359,2.036,2.0357,2.0358,42900000.0
2008-07-22 02:22:00,2.0357,2.0358,2.0353,2.0353,67600000.0
2008-07-22 02:23:00,2.0352,2.0354,2.0352,2.0353,30200000.0
2008-07-22 02:24:00,2.0353,2.0355,2.035,2.035,79500000.0
2008-07-22 02:25:00,2.035,2.0352,2.035,2.0352,40800000.0
2008-07-22 02:26:00,2.0352,2.0353,2.0352,2.0353,9900000.0
2008-07-22 02:27:00,2.03535,2.03535,2.0351,2.0352,23400000.0
2008-07-22 02:28:00,2.0352,2.0353,2.0352,2.0353,27200000.0
2008-07-22 02:29:00,2.0353,2.03535,2.0352,2.0353,39700000.0
2008-07-22 02:30:00,2.0353,2.03545,2.03525,2.03525,57500000.0
2008-07-22 02:31:00,2.03525,2.0355,2.03525,2.0355,11500000.0
2008-07-22 02:32:00,2.0355,2.0355,2.0352,2.0354,39200000.0
2008-07-22 02:33:00,2.0354,2.0354,2.0352,2.0353,22100000.0
2008-07-22 02:34:00,2.0353,2.0353,2.0352,2.0353,8700000.0
2008-07-22 02:35:00,2.0353,2.0353,2.0352,2.0353,4000000.0
2008-07-22 02:36:00,2.0353,2.0353,2.0352,2.0352,22000000.0
2008-07-22 02:37:00,2.0353,2.03555,2.0353,2.0354,36000000.0
2008-07-22 02:38:00,2.0354,2.0354,2.03465,2.03465,48000000.0
2008-07-22 02:39:00,2.0348,2.0351,2.0347,2.0349,44400000.0
2008-07-22 02:40:00,2.03495,2.0351,2.0349,2.0351,26300000.0
2008-07-22 02:41:00,2.035,2.0353,2.035,2.0353,16200000.0
2008-07-22 02:42:00,2.0352,2.0352,2.0351,2.0351,2800000.0
2008-07-22 02:43:00,2.0351,2.0353,2.0351,2.0352,4800000.0
2008-07-22 02:44:00,2.0351,2.0352,2.0351,2.0352,4600000.0
2008-07-22 02:45:00,2.0352,2.0352,2.0349,2.0349,6000000.0
2008-07-22 02:46:00,2.0351,2.0351,2.0351,2.0351,12600000.0
2008-07-22 02:47:00,2.03495,2.03495,2.0349,2.03495,19000000.0
2008-07-22 02:48:00,2.0349,2.0349,2.0349,2.0349,9700000.0
2008-07-22 02:49:00,2.0349,2.0349,2.03485,2.03485,6200000.0
2008-07-22 02:50:00,2.0349,2.035,2.0349,2.035,2000000.0
2008-07-22 02:51:00,2.0349,2.0352,2.0349,2.0352,16700000.0
2008-07-22 02:52:00,2.0352,2.0352,2.0351,2.0351,22900000.0
2008-07-22 02:53:00,2.0351,2.0352,2.0351,2.0352,28100000.0
2008-07-22 02:54:00,2.0352,2.0353,2.035,2.035,26400000.0
2008-07-22 02:55:00,2.035,2.0353,2.0349,2.0352,75800000.0
2008-07-22 02:56:00,2.0352,2.0352,2.0351,2.0351,21900000.0
2008-07-22 02:57:00,2.03515,2.0352,2.035,2.035,25900000.0
2008-07-22 02:58:00,2.035,2.035,2.0348,2.035,37000000.0
2008-07-22 02:59:00,2.0351,2.0354,2.03495,2.035,67700000.0
2008-07-22 03:00:00,2.035,2.035,2.03435,2.0346,87600000.0
2008-07-22 03:01:00,2.0345,2.0347,2.0345,2.0347,54000000.0
2008-07-22 03:02:00,2.035,2.035,2.0345,2.0346,19000000.0
2008-07-22 03:03:00,2.0346,2.0346,2.0345,2.0345,11700000.0
2008-07-22 03:04:00,2.0345,2.0346,2.03445,2.0345,70500000.0
2008-07-22 03:05:00,2.0345,2.0345,2.03405,2.0344,52900000.0
2008-07-22 03:06:00,2.0344,2.0344,2.03425,2.0343,15600000.0
2008-07-22 03:07:00,2.0343,2.0347,2.0341,2.0345,41300000.0
2008-07-22 03:08:00,2.0345,2.0347,2.0345,2.0345,39100000.0
2008-07-22 03:09:00,2.0345,2.0347,2.0345,2.0345,21000000.0
2008-07-22 03:10:00,2.0345,2.0345,2.0344,2.0344,12800000.0
2008-07-22 03:11:00,2.03435,2.0346,2.0343,2.0343,16900000.0
2008-07-22 03:12:00,2.0343,2.03465,2.0343,2.03455,71800000.0
2008-07-22 03:13:00,2.03455,2.0346,2.0345,2.03455,19500000.0
2008-07-22 03:14:00,2.03455,2.0348,2.03455,2.03475,41500000.0
2008-07-22 03:15:00,2.03475,2.0352,2.03475,2.035,49800000.0
2008-07-22 03:16:00,2.035,2.035,2.0348,2.0348,18200000.0
2008-07-22 03:17:00,2.0348,2.035,2.03475,2.0348,39700000.0
2008-07-22 03:18:00,2.03485,2.035,2.03485,2.0349,20800000.0
2008-07-22 03:19:00,2.035,2.035,2.03485,2.03485,27300000.0
2008-07-22 03:20:00,2.03485,2.03485,2.0348,2.03485,11700000.0
2008-07-22 03:21:00,2.0349,2.035,2.0349,2.035,14000000.0
2008-07-22 03:22:00,2.03505,2.03505,2.035,2.035,7800000.0
2008-07-22 03:23:00,2.03495,2.03495,2.0349,2.0349,6500000.0
2008-07-22 03:24:00,2.03485,2.0349,2.03475,2.0348,13000000.0
2008-07-22 03:25:00,2.0349,2.03495,2.0349,2.03495,15900000.0
2008-07-22 03:26:00,2.0349,2.03495,2.0346,2.0346,22900000.0
2008-07-22 03:27:00,2.0346,2.03495,2.0346,2.0348,57100000.0
2008-07-22 03:28:00,2.0348,2.03485,2.0345,2.0348,61100000.0
2008-07-22 03:29:00,2.0349,2.035,2.03465,2.03465,66200000.0
2008-07-22 03:30:00,2.03465,2.03465,2.0345,2.0345,9500000.0
2008-07-22 03:31:00,2.0345,2.0346,2.0344,2.0346,21000000.0
2008-07-22 03:32:00,2.0346,2.0348,2.0346,2.0348,19100000.0
2008-07-22 03:33:00,2.03485,2.03485,2.0348,2.0348,22500000.0
2008-07-22 03:34:00,2.03475,2.0349,2.0347,2.0348,17500000.0
2008-07-22 03:35:00,2.03475,2.0348,2.03465,2.03465,15400000.0
2008-07-22 03:36:00,2.0346,2.0351,2.0345,2.0349,28600000.0
2008-07-22 03:37:00,2.0349,2.0351,2.0349,2.03505,30200000.0
2008-07-22 03:38:00,2.03505,2.03505,2.0348,2.0348,40800000.0
2008-07-22 03:39:00,2.03485,2.03495,2.03475,2.0349,16000000.0
2008-07-22 03:40:00,2.0349,2.03495,2.0349,2.0349,18700000.0
2008-07-22 03:41:00,2.0349,2.0349,2.0348,2.0349,11000000.0
2008-07-22 03:42:00,2.0349,2.03495,2.0349,2.0349,11200000.0
2008-07-22 03:43:00,2.0349,2.035,2.0349,2.035,3600000.0
2008-07-22 03:44:00,2.035,2.03525,2.035,2.0352,29300000.0
2008-07-22 03:45:00,2.0352,2.0358,2.0352,2.0353,75600000.0
2008-07-22 03:46:00,2.03525,2.0353,2.0351,2.0353,39900000.0
2008-07-22 03:47:00,2.0353,2.0354,2.0352,2.0353,33100000.0
2008-07-22 03:48:00,2.0353,2.0354,2.0353,2.0353,33900000.0
2008-07-22 03:49:00,2.03525,2.03535,2.0352,2.03525,29900000.0
2008-07-22 03:50:00,2.03525,2.0353,2.0351,2.0353,29500000.0
2008-07-22 03:51:00,2.0353,2.0356,2.0353,2.0354,39600000.0
2008-07-22 03:52:00,2.0354,2.03545,2.0353,2.03545,10200000.0
2008-07-22 03:53:00,2.03545,2.0355,2.03535,2.0354,46000000.0
2008-07-22 03:54:00,2.0354,2.0354,2.0353,2.0353,25000000.0
2008-07-22 03:55:00,2.0352,2.0353,2.0349,2.0352,39400000.0
2008-07-22 03:56:00,2.0352,2.03525,2.0352,2.03525,23300000.0
2008-07-22 03:57:00,2.03525,2.0353,2.0352,2.0352,17500000.0
2008-07-22 03:58:00,2.0352,2.0353,2.03515,2.0353,42100000.0
2008-07-22 03:59:00,2.0353,2.0353,2.03505,2.03515,57000000.0
2008-07-22 04:00:00,2.03515,2.0356,2.03505,2.0354,75700000.0
2008-07-22 04:01:00,2.0355,2.0356,2.0354,2.03555,20800000.0
2008-07-22 04:02:00,2.0356,2.0356,2.03555,2.03555,10900000.0
2008-07-22 04:03:00,2.03555,2.0356,2.03555,2.0356,14500000.0
2008-07-22 04:04:00,2.0356,2.0356,2.0356,2.0356,6600000.0
2008-07-22 04:05:00,2.0356,2.0358,2.03555,2.0358,34400000.0
2008-07-22 04:06:00,2.0358,2.0359,2.0356,2.0356,58300000.0
2008-07-22 04:07:00,2.03565,2.03585,2.0355,2.0358,46600000.0
2008-07-22 04:08:00,2.03585,2.0359,2.03585,2.0359,15100000.0
2008-07-22 04:09:00,2.03595,2.036,2.03575,2.03575,15200000.0
2008-07-22 04:10:00,2.0358,2.03595,2.03575,2.03585,28100000.0
2008-07-22 04:11:00,2.03585,2.03585,2.03575,2.03585,24300000.0
2008-07-22 04:12:00,2.03585,2.03585,2.0356,2.0356,27800000.0
2008-07-22 04:13:00,2.0356,2.03565,2.0354,2.03555,65800000.0
2008-07-22 04:14:00,2.03555,2.03555,2.0354,2.0355,38500000.0
2008-07-22 04:15:00,2.03545,2.0355,2.03535,2.0354,31700000.0
2008-07-22 04:16:00,2.0354,2.03545,2.0352,2.0353,43700000.0
2008-07-22 04:17:00,2.0355,2.0355,2.0353,2.0353,16400000.0
2008-07-22 04:18:00,2.0353,2.0353,2.0352,2.03525,13900000.0
2008-07-22 04:19:00,2.03525,2.03535,2.0351,2.03535,54100000.0
2008-07-22 04:20:00,2.03535,2.03615,2.03535,2.03555,96200000.0
2008-07-22 04:21:00,2.0355,2.0355,2.0352,2.03525,84300000.0
2008-07-22 04:22:00,2.03525,2.0354,2.0352,2.0353,42500000.0
2008-07-22 04:23:00,2.0353,2.0355,2.0352,2.0354,88200000.0
2008-07-22 04:24:00,2.0354,2.03585,2.0353,2.0357,26500000.0
2008-07-22 04:25:00,2.0357,2.03595,2.0357,2.03595,18300000.0
2008-07-22 04:26:00,2.03585,2.03585,2.03545,2.03545,39200000.0
2008-07-22 04:27:00,2.0355,2.0355,2.0355,2.0355,15800000.0
2008-07-22 04:28:00,2.03545,2.0355,2.03545,2.03545,22400000.0
2008-07-22 04:29:00,2.03545,2.03545,2.03545,2.03545,8700000.0
2008-07-22 04:30:00,2.03545,2.0355,2.0354,2.0354,31500000.0
2008-07-22 04:31:00,2.0354,2.0356,2.03515,2.0352,58300000.0
2008-07-22 04:32:00,2.0352,2.0352,2.0348,2.0348,50700000.0
2008-07-22 04:33:00,2.0348,2.0349,2.0347,2.0347,43100000.0
2008-07-22 04:34:00,2.0347,2.03525,2.0347,2.03495,32600000.0
2008-07-22 04:35:00,2.03495,2.035,2.03495,2.03495,14900000.0
2008-07-22 04:36:00,2.03495,2.0351,2.03495,2.0351,14600000.0
2008-07-22 04:37:00,2.0351,2.0354,2.03505,2.03535,19800000.0
2008-07-22 04:38:00,2.0353,2.0354,2.0352,2.0352,15600000.0
2008-07-22 04:39:00,2.0352,2.0352,2.035,2.035,7500000.0
2008-07-22 04:40:00,2.03505,2.0355,2.03505,2.03515,26400000.0
2008-07-22 04:41:00,2.03515,2.0352,2.03505,2.03515,16100000.0
2008-07-22 04:42:00,2.0355,2.0355,2.0352,2.0352,23800000.0
2008-07-22 04:43:00,2.03515,2.03515,2.0351,2.0351,10500000.0
2008-07-22 04:44:00,2.0351,2.0352,2.0351,2.0352,6000000.0
2008-07-22 04:45:00,2.03515,2.0352,2.0351,2.0352,12400000.0
2008-07-22 04:46:00,2.0352,2.03525,2.0352,2.0352,27000000.0
2008-07-22 04:47:00,2.03505,2.03505,2.03505,2.03505,5300000.0
2008-07-22 04:48:00,2.03505,2.0352,2.03495,2.0352,21200000.0
2008-07-22 04:49:00,2.0352,2.03525,2.0352,2.03525,2600000.0
2008-07-22 04:50:00,2.0353,2.0353,2.0351,2.0351,7800000.0
2008-07-22 04:51:00,2.03505,2.0352,2.03505,2.0352,11000000.0
2008-07-22 04:52:00,2.03515,2.0352,2.03515,2.03515,7800000.0
2008-07-22 04:53:00,2.03515,2.03515,2.03505,2.0351,15500000.0
2008-07-22 04:54:00,2.0351,2.0352,2.0351,2.0352,3100000.0
2008-07-22 04:55:00,2.03515,2.0353,2.03515,2.0353,10300000.0
2008-07-22 04:56:00,2.0353,2.0353,2.0352,2.0352,2800000.0
2008-07-22 04:57:00,2.0352,2.0352,2.03515,2.0352,3600000.0
2008-07-22 04:58:00,2.03515,2.03515,2.03515,2.03515,1300000.0
2008-07-22 04:59:00,2.0352,2.0352,2.0352,2.0352,4000000.0
2008-07-22 05:00:00,2.03515,2.0353,2.0351,2.0353,16900000.0
2008-07-22 05:01:00,2.0353,2.0353,2.0352,2.0352,6000000.0
2008-07-22 05:02:00,2.0351,2.0353,2.0351,2.0353,3000000.0
2008-07-22 05:03:00,2.0351,2.03525,2.0351,2.0352,31100000.0
2008-07-22 05:04:00,2.0352,2.0353,2.03515,2.03515,20100000.0
2008-07-22 05:05:00,2.0352,2.0353,2.03515,2.0353,7100000.0
2008-07-22 05:06:00,2.0352,2.0352,2.0352,2.0352,2000000.0
2008-07-22 05:07:00,2.0352,2.0353,2.0352,2.0353,5100000.0
2008-07-22 05:08:00,2.0354,2.0354,2.0354,2.0354,1000000.0
2008-07-22 05:09:00,2.03525,2.0353,2.03525,2.0353,4400000.0
2008-07-22 05:10:00,2.0353,2.0354,2.03525,2.0354,7200000.0
2008-07-22 05:11:00,2.0354,2.0354,2.0353,2.0353,4300000.0
2008-07-22 05:12:00,2.03525,2.0354,2.03525,2.0353,7600000.0
2008-07-22 05:13:00,2.0353,2.0353,2.0353,2.0353,4900000.0
2008-07-22 05:14:00,2.0352,2.03535,2.0352,2.03525,11700000.0
2008-07-22 05:15:00,2.0352,2.03525,2.0351,2.0351,16200000.0
2008-07-22 05:16:00,2.03505,2.0351,2.03505,2.0351,6600000.0
2008-07-22 05:17:00,2.03526,2.03526,2.03454,2.03519,32600000.0
2008-07-22 05:18:00,2.0351,2.0351,2.0351,2.0351,9800000.0
2008-07-22 05:19:00,2.0351,2.0351,2.0346,2.0348,75100000.0
2008-07-22 05:20:00,2.03485,2.03485,2.0348,2.03485,12400000.0
2008-07-22 05:21:00,2.03485,2.03485,2.03485,2.03485,13300000.0
2008-07-22 05:22:00,2.03485,2.03485,2.03475,2.03475,7900000.0
2008-07-22 05:23:00,2.03475,2.0348,2.03455,2.0346,27400000.0
2008-07-22 05:24:00,2.0346,2.0347,2.0346,2.0347,16900000.0
2008-07-22 05:25:00,2.03465,2.0347,2.0343,2.0346,48400000.0
2008-07-22 05:26:00,2.0346,2.0348,2.0346,2.0347,26200000.0
2008-07-22 05:27:00,2.0348,2.0349,2.0346,2.0346,7000000.0
2008-07-22 05:28:00,2.03465,2.0348,2.0346,2.0348,21300000.0
2008-07-22 05:29:00,2.03465,2.03465,2.0346,2.0346,12800000.0
2008-07-22 05:30:00,2.0346,2.03475,2.0346,2.03475,15600000.0
2008-07-22 05:31:00,2.0348,2.0348,2.0348,2.0348,4000000.0
2008-07-22 05:32:00,2.0348,2.0351,2.0348,2.0351,27200000.0
2008-07-22 05:33:00,2.0351,2.0351,2.035,2.03505,10900000.0
2008-07-22 05:34:00,2.03505,2.0356,2.03505,2.0356,29800000.0
2008-07-22 05:35:00,2.0355,2.0357,2.03535,2.03545,49100000.0
2008-07-22 05:36:00,2.0354,2.0355,2.0354,2.0354,31300000.0
2008-07-22 05:37:00,2.0355,2.0355,2.03525,2.0353,31200000.0
2008-07-22 05:38:00,2.03535,2.03555,2.03535,2.0355,37200000.0
2008-07-22 05:39:00,2.0355,2.0356,2.0355,2.03555,26100000.0
2008-07-22 05:40:00,2.03555,2.0356,2.0355,2.0356,19000000.0
2008-07-22 05:41:00,2.0355,2.0355,2.0355,2.0355,23600000.0
2008-07-22 05:42:00,2.0355,2.0358,2.03535,2.0356,38800000.0
2008-07-22 05:43:00,2.0356,2.0356,2.03555,2.03555,18100000.0
2008-07-22 05:44:00,2.03555,2.0357,2.0355,2.0356,32300000.0
2008-07-22 05:45:00,2.0356,2.0357,2.0356,2.0357,9000000.0
2008-07-22 05:46:00,2.0356,2.0357,2.0355,2.0355,10000000.0
2008-07-22 05:47:00,2.0354,2.0354,2.0353,2.0353,16800000.0
2008-07-22 05:48:00,2.0352,2.03535,2.0352,2.03525,13800000.0
2008-07-22 05:49:00,2.0352,2.0352,2.0349,2.0349,11000000.0
2008-07-22 05:50:00,2.0349,2.0349,2.03485,2.03485,10200000.0
2008-07-22 05:51:00,2.0349,2.03525,2.0349,2.0352,34400000.0
2008-07-22 05:52:00,2.0352,2.03525,2.03515,2.03525,13500000.0
2008-07-22 05:53:00,2.03525,2.0357,2.035,2.0351,61400000.0
2008-07-22 05:54:00,2.03505,2.03575,2.03505,2.0356,51800000.0
2008-07-22 05:55:00,2.03565,2.03565,2.03515,2.03515,26600000.0
2008-07-22 05:56:00,2.03515,2.03525,2.03515,2.03525,24100000.0
2008-07-22 05:57:00,2.03525,2.03535,2.03525,2.03525,51600000.0
2008-07-22 05:58:00,2.03525,2.03565,2.0351,2.0353,55200000.0
2008-07-22 05:59:00,2.03535,2.03545,2.0353,2.0354,16800000.0
2008-07-22 06:00:00,2.0354,2.0356,2.0354,2.03555,46800000.0
2008-07-22 06:01:00,2.03555,2.03555,2.03555,2.03555,13800000.0
2008-07-22 06:02:00,2.03555,2.03555,2.03535,2.03545,31300000.0
2008-07-22 06:03:00,2.0355,2.0355,2.03545,2.03545,8500000.0
2008-07-22 06:04:00,2.0356,2.0356,2.03545,2.03545,10900000.0
2008-07-22 06:05:00,2.0355,2.0355,2.0354,2.0354,12400000.0
2008-07-22 06:06:00,2.0354,2.0355,2.03515,2.0355,39600000.0
2008-07-22 06:07:00,2.0355,2.0358,2.03525,2.03535,78400000.0
2008-07-22 06:08:00,2.03535,2.03555,2.03525,2.0354,51300000.0
2008-07-22 06:09:00,2.0354,2.0354,2.03535,2.03535,4300000.0
2008-07-22 06:10:00,2.0354,2.0356,2.0353,2.0356,60000000.0
2008-07-22 06:11:00,2.03565,2.036,2.0354,2.0358,63700000.0
2008-07-22 06:12:00,2.0358,2.0358,2.03555,2.03555,21000000.0
2008-07-22 06:13:00,2.0356,2.0358,2.0356,2.03575,26000000.0
2008-07-22 06:14:00,2.03575,2.036,2.0357,2.0359,48300000.0
2008-07-22 06:15:00,2.0359,2.0361,2.0354,2.0355,107300000.0
2008-07-22 06:16:00,2.0356,2.0356,2.0353,2.03535,41000000.0
2008-07-22 06:17:00,2.0354,2.0355,2.03535,2.0355,30900000.0
2008-07-22 06:18:00,2.0355,2.03565,2.03545,2.03565,26900000.0
2008-07-22 06:19:00,2.0356,2.03565,2.0353,2.0353,39100000.0
2008-07-22 06:20:00,2.0354,2.03555,2.03535,2.03535,20500000.0
2008-07-22 06:21:00,2.0354,2.0356,2.0354,2.0356,15200000.0
2008-07-22 06:22:00,2.0355,2.0355,2.0354,2.0354,6600000.0
2008-07-22 06:23:00,2.03535,2.0355,2.03535,2.0355,10000000.0
2008-07-22 06:24:00,2.0354,2.0354,2.0354,2.0354,1300000.0
2008-07-22 06:25:00,2.03535,2.0354,2.03535,2.0354,8000000.0
2008-07-22 06:26:00,2.0353,2.0353,2.0351,2.0351,9700000.0
2008-07-22 06:27:00,2.0351,2.0352,2.0351,2.03515,37000000.0
2008-07-22 06:28:00,2.03515,2.0354,2.0351,2.03525,37600000.0
2008-07-22 06:29:00,2.03525,2.03525,2.0352,2.03525,22000000.0
2008-07-22 06:30:00,2.0352,2.0353,2.0351,2.0352,8100000.0
2008-07-22 06:31:00,2.0351,2.0356,2.0351,2.0356,35000000.0
2008-07-22 06:32:00,2.0356,2.0358,2.0356,2.0358,23100000.0
2008-07-22 06:33:00,2.0358,2.036,2.0358,2.036,23100000.0
2008-07-22 06:34:00,2.036,2.0361,2.0359,2.036,26800000.0
2008-07-22 06:35:00,2.0359,2.0362,2.0356,2.0356,46500000.0
2008-07-22 06:36:00,2.0356,2.0358,2.0354,2.0358,16000000.0
2008-07-22 06:37:00,2.0358,2.0358,2.0358,2.0358,3000000.0
2008-07-22 06:38:00,2.0358,2.0358,2.0351,2.0351,26500000.0
2008-07-22 06:39:00,2.0351,2.03605,2.035,2.036,84600000.0
2008-07-22 06:40:00,2.03605,2.03625,2.0359,2.0362,47000000.0
2008-07-22 06:41:00,2.03625,2.0365,2.0359,2.0364,100200000.0
2008-07-22 06:42:00,2.0364,2.0366,2.0362,2.0366,67300000.0
2008-07-22 06:43:00,2.0366,2.03725,2.0362,2.0362,143500000.0
2008-07-22 06:44:00,2.0362,2.0363,2.0361,2.03625,30400000.0
2008-07-22 06:45:00,2.0362,2.03655,2.0362,2.03645,32800000.0
2008-07-22 06:46:00,2.0368,2.0369,2.0365,2.03675,78700000.0
2008-07-22 06:47:00,2.0367,2.0369,2.0365,2.0365,39200000.0
2008-07-22 06:48:00,2.0365,2.0366,2.0363,2.0366,18100000.0
2008-07-22 06:49:00,2.03655,2.0367,2.0365,2.0367,15500000.0
2008-07-22 06:50:00,2.0367,2.0367,2.0367,2.0367,5300000.0
2008-07-22 06:51:00,2.0367,2.0368,2.0367,2.0367,16200000.0
2008-07-22 06:52:00,2.0367,2.0368,2.0366,2.0366,17600000.0
2008-07-22 06:53:00,2.0366,2.0367,2.0364,2.0367,64400000.0
2008-07-22 06:54:00,2.0366,2.0367,2.0366,2.0366,14700000.0
2008-07-22 06:55:00,2.0366,2.0368,2.0366,2.0368,24700000.0
2008-07-22 06:56:00,2.0368,2.0368,2.0366,2.0366,21500000.0
2008-07-22 06:57:00,2.0367,2.0367,2.0365,2.0366,21000000.0
2008-07-22 06:58:00,2.0366,2.0366,2.0363,2.0363,43800000.0
2008-07-22 06:59:00,2.0365,2.0365,2.0365,2.0365,10600000.0
2008-07-22 07:00:00,2.0365,2.0366,2.0364,2.0366,38400000.0
2008-07-22 07:01:00,2.0366,2.0366,2.0362,2.0364,60100000.0
2008-07-22 07:02:00,2.0364,2.0364,2.0362,2.0362,40100000.0
2008-07-22 07:03:00,2.0362,2.0362,2.0358,2.0358,80000000.0
2008-07-22 07:04:00,2.0359,2.0359,2.0359,2.0359,21600000.0
2008-07-22 07:05:00,2.0359,2.0359,2.0359,2.0359,47800000.0
2008-07-22 07:06:00,2.0359,2.0359,2.0354,2.03545,64000000.0
2008-07-22 07:07:00,2.0354,2.03545,2.03525,2.03535,63800000.0
2008-07-22 07:08:00,2.0353,2.0353,2.035,2.03525,41400000.0
2008-07-22 07:09:00,2.03525,2.0354,2.0352,2.0352,30300000.0
2008-07-22 07:10:00,2.0352,2.03565,2.03515,2.0356,25300000.0
2008-07-22 07:11:00,2.0356,2.0356,2.0354,2.0355,36000000.0
2008-07-22 07:12:00,2.0354,2.0354,2.0353,2.03535,24200000.0
2008-07-22 07:13:00,2.0353,2.0354,2.0353,2.0354,136300000.0
2008-07-22 07:14:00,2.0354,2.0359,2.0354,2.0357,48200000.0
2008-07-22 07:15:00,2.03575,2.03625,2.03575,2.0361,64000000.0
2008-07-22 07:16:00,2.0361,2.0361,2.0358,2.0358,22500000.0
2008-07-22 07:17:00,2.0359,2.0359,2.0356,2.0357,88300000.0
2008-07-22 07:18:00,2.0357,2.03575,2.0355,2.0355,21300000.0
2008-07-22 07:19:00,2.0355,2.0357,2.0355,2.0356,47000000.0
2008-07-22 07:20:00,2.0356,2.0357,2.0356,2.0357,39900000.0
2008-07-22 07:21:00,2.0357,2.0363,2.0357,2.03605,107700000.0
2008-07-22 07:22:00,2.0361,2.0362,2.0361,2.0362,19300000.0
2008-07-22 07:23:00,2.0362,2.0366,2.0361,2.0366,26600000.0
2008-07-22 07:24:00,2.0365,2.0367,2.0365,2.0367,17000000.0
2008-07-22 07:25:00,2.0368,2.0368,2.0366,2.0366,50700000.0
2008-07-22 07:26:00,2.0366,2.0367,2.0365,2.0366,38800000.0
2008-07-22 07:27:00,2.0365,2.0366,2.0365,2.0365,109300000.0
2008-07-22 07:28:00,2.0365,2.0366,2.0365,2.0365,27300000.0
2008-07-22 07:29:00,2.0365,2.0365,2.0361,2.0363,69700000.0
2008-07-22 07:30:00,2.0363,2.0366,2.0363,2.0364,41000000.0
2008-07-22 07:31:00,2.0364,2.0368,2.0364,2.0364,158200000.0
2008-07-22 07:32:00,2.0364,2.0364,2.0359,2.0359,134200000.0
2008-07-22 07:33:00,2.0359,2.036,2.03585,2.036,54600000.0
2008-07-22 07:34:00,2.036,2.03655,2.036,2.0365,139800000.0
2008-07-22 07:35:00,2.03675,2.0368,2.0363,2.0366,75700000.0
2008-07-22 07:36:00,2.0366,2.0368,2.0365,2.0365,86100000.0
2008-07-22 07:37:00,2.0365,2.0367,2.0365,2.03665,41500000.0
2008-07-22 07:38:00,2.03665,2.0367,2.0363,2.0364,45800000.0
2008-07-22 07:39:00,2.0364,2.0364,2.0363,2.0363,77300000.0
2008-07-22 07:40:00,2.0363,2.0365,2.0362,2.0365,139100000.0
2008-07-22 07:41:00,2.0366,2.0367,2.0365,2.0367,157200000.0
2008-07-22 07:42:00,2.0367,2.0367,2.0366,2.0366,44300000.0
2008-07-22 07:43:00,2.03665,2.03685,2.03665,2.03675,75400000.0
2008-07-22 07:44:00,2.03675,2.0368,2.0366,2.0366,119500000.0
2008-07-22 07:45:00,2.0366,2.0368,2.0366,2.0366,165700000.0
2008-07-22 07:46:00,2.0366,2.0366,2.0364,2.0364,132100000.0
2008-07-22 07:47:00,2.0364,2.0364,2.0364,2.0364,47500000.0
2008-07-22 07:48:00,2.0364,2.0367,2.0364,2.0367,64800000.0
2008-07-22 07:49:00,2.03675,2.0368,2.0366,2.0368,104300000.0
2008-07-22 07:50:00,2.0368,2.03725,2.0368,2.0372,136100000.0
2008-07-22 07:51:00,2.0372,2.03735,2.03695,2.03715,73800000.0
2008-07-22 07:52:00,2.03715,2.0372,2.037,2.0372,20200000.0
2008-07-22 07:53:00,2.0372,2.03785,2.0372,2.0376,82000000.0
2008-07-22 07:54:00,2.03755,2.0376,2.0372,2.0372,40500000.0
2008-07-22 07:55:00,2.0372,2.0374,2.03715,2.0372,26400000.0
2008-07-22 07:56:00,2.0373,2.0381,2.0373,2.038,106300000.0
2008-07-22 07:57:00,2.0381,2.0385,2.038,2.0384,94300000.0
2008-07-22 07:58:00,2.0384,2.0384,2.038,2.03815,84800000.0
2008-07-22 07:59:00,2.0382,2.03835,2.0379,2.0381,50300000.0
2008-07-22 08:00:00,2.03805,2.03805,2.0366,2.0372,134900000.0
2008-07-22 08:01:00,2.03725,2.03775,2.03725,2.03765,38500000.0
2008-07-22 08:02:00,2.03765,2.0377,2.0375,2.0377,60600000.0
2008-07-22 08:03:00,2.0377,2.0377,2.0372,2.03725,106400000.0
2008-07-22 08:04:00,2.03725,2.03755,2.0372,2.0374,131200000.0
2008-07-22 08:05:00,2.0374,2.0376,2.0371,2.0371,54000000.0
2008-07-22 08:06:00,2.037,2.0372,2.037,2.0371,61500000.0
2008-07-22 08:07:00,2.0371,2.0372,2.037,2.0371,55500000.0
2008-07-22 08:08:00,2.0371,2.0371,2.03645,2.0366,40600000.0
2008-07-22 08:09:00,2.0365,2.0366,2.0365,2.0365,75000000.0
2008-07-22 08:10:00,2.0365,2.0365,2.0365,2.0365,139100000.0
2008-07-22 08:11:00,2.0365,2.037,2.0365,2.0367,266100000.0
2008-07-22 08:12:00,2.0367,2.0367,2.0362,2.03645,115200000.0
2008-07-22 08:13:00,2.03645,2.0366,2.0362,2.03635,66400000.0
2008-07-22 08:14:00,2.03635,2.0367,2.0363,2.0365,160800000.0
2008-07-22 08:15:00,2.0365,2.0365,2.03625,2.0363,49600000.0
2008-07-22 08:16:00,2.0363,2.0365,2.0363,2.0365,43500000.0
2008-07-22 08:17:00,2.0365,2.0366,2.0356,2.0356,50800000.0
2008-07-22 08:18:00,2.0356,2.036,2.0356,2.03565,134500000.0
2008-07-22 08:19:00,2.0356,2.036,2.0356,2.0358,48900000.0
2008-07-22 08:20:00,2.0358,2.03675,2.0354,2.0366,199300000.0
2008-07-22 08:21:00,2.03645,2.03675,2.03635,2.0366,77400000.0
2008-07-22 08:22:00,2.0366,2.0372,2.03655,2.0369,218100000.0
2008-07-22 08:23:00,2.03685,2.0373,2.0368,2.0372,75300000.0
2008-07-22 08:24:00,2.0372,2.03725,2.0369,2.03695,189600000.0
2008-07-22 08:25:00,2.03695,2.0371,2.0365,2.03685,191000000.0
2008-07-22 08:26:00,2.03695,2.03735,2.03685,2.03705,222100000.0
2008-07-22 08:27:00,2.03705,2.0373,2.03655,2.03665,319300000.0
2008-07-22 08:28:00,2.03665,2.0374,2.03665,2.03725,209000000.0
2008-07-22 08:29:00,2.03725,2.03735,2.03705,2.03715,117400000.0
2008-07-22 08:30:00,2.03715,2.03765,2.03715,2.0375,181300000.0
2008-07-22 08:31:00,2.03745,2.0375,2.03725,2.03735,126200000.0
2008-07-22 08:32:00,2.03725,2.0375,2.03725,2.03745,162600000.0
2008-07-22 08:33:00,2.03745,2.03745,2.03685,2.03685,187300000.0
2008-07-22 08:34:00,2.03685,2.0371,2.03665,2.0369,179500000.0
2008-07-22 08:35:00,2.0369,2.0372,2.0367,2.03705,223000000.0
2008-07-22 08:36:00,2.03705,2.03715,2.0367,2.0371,308400000.0
2008-07-22 08:37:00,2.0371,2.0371,2.03675,2.0368,83100000.0
2008-07-22 08:38:00,2.0368,2.0368,2.03575,2.03585,139800000.0
2008-07-22 08:39:00,2.03585,2.03615,2.03575,2.03615,171900000.0
2008-07-22 08:40:00,2.03615,2.03625,2.03595,2.03615,146700000.0
2008-07-22 08:41:00,2.03615,2.0363,2.03595,2.03625,55400000.0
2008-07-22 08:42:00,2.03625,2.0369,2.03625,2.03635,187700000.0
2008-07-22 08:43:00,2.03625,2.03635,2.03585,2.03585,98200000.0
2008-07-22 08:44:00,2.03585,2.03595,2.03555,2.03575,184100000.0
2008-07-22 08:45:00,2.0358,2.03585,2.0338,2.03435,247600000.0
2008-07-22 08:46:00,2.03435,2.03495,2.03435,2.03455,193100000.0
2008-07-22 08:47:00,2.03445,2.03455,2.0338,2.03405,277100000.0
2008-07-22 08:48:00,2.03405,2.03455,2.03395,2.0342,312200000.0
2008-07-22 08:49:00,2.03425,2.0352,2.03405,2.03505,360200000.0
2008-07-22 08:50:00,2.0351,2.0359,2.03495,2.03565,281400000.0
2008-07-22 08:51:00,2.03555,2.0363,2.03545,2.03615,307300000.0
2008-07-22 08:52:00,2.03625,2.0369,2.03605,2.03645,507700000.0
2008-07-22 08:53:00,2.0365,2.0365,2.03595,2.03645,439700000.0
2008-07-22 08:54:00,2.03645,2.0369,2.03635,2.0369,288500000.0
2008-07-22 08:55:00,2.0369,2.0371,2.03655,2.03655,270700000.0
2008-07-22 08:56:00,2.03655,2.03705,2.0365,2.03695,297500000.0
2008-07-22 08:57:00,2.03695,2.037,2.03675,2.0369,325400000.0
2008-07-22 08:58:00,2.0369,2.03735,2.03685,2.03715,352200000.0
2008-07-22 08:59:00,2.03725,2.0375,2.03715,2.03715,220800000.0
2008-07-22 09:00:00,2.03715,2.0375,2.03685,2.03695,361800000.0
2008-07-22 09:01:00,2.03695,2.03745,2.03685,2.03745,364800000.0
2008-07-22 09:02:00,2.03745,2.0377,2.03735,2.03735,352000000.0
2008-07-22 09:03:00,2.03735,2.0377,2.03725,2.03755,253900000.0
2008-07-22 09:04:00,2.03755,2.03815,2.03755,2.0379,240000000.0
2008-07-22 09:05:00,2.0379,2.0379,2.03725,2.03725,161800000.0
2008-07-22 09:06:00,2.03725,2.0378,2.03725,2.0377,191600000.0
2008-07-22 09:07:00,2.03765,2.03785,2.0376,2.03775,171100000.0
2008-07-22 09:08:00,2.03775,2.0385,2.03765,2.03835,123600000.0
2008-07-22 09:09:00,2.0383,2.0385,2.03795,2.03825,148200000.0
2008-07-22 09:10:00,2.03825,2.0386,2.03805,2.03835,152300000.0
2008-07-22 09:11:00,2.03845,2.0385,2.03805,2.0384,96100000.0
2008-07-22 09:12:00,2.0384,2.03865,2.0384,2.03855,116000000.0
2008-07-22 09:13:00,2.03845,2.03895,2.03835,2.03865,155600000.0
2008-07-22 09:14:00,2.03865,2.03875,2.03835,2.03865,79200000.0
2008-07-22 09:15:00,2.03865,2.03885,2.0386,2.03865,48000000.0
2008-07-22 09:16:00,2.03865,2.03865,2.03825,2.03825,88000000.0
2008-07-22 09:17:00,2.03825,2.03825,2.03805,2.03815,108600000.0
2008-07-22 09:18:00,2.0381,2.03825,2.03785,2.03785,95400000.0
2008-07-22 09:19:00,2.03785,2.03825,2.03775,2.03825,90500000.0
2008-07-22 09:20:00,2.03835,2.03835,2.03805,2.0381,113700000.0
2008-07-22 09:21:00,2.0381,2.03825,2.03805,2.03815,65600000.0
2008-07-22 09:22:00,2.03815,2.03835,2.03815,2.03825,90900000.0
2008-07-22 09:23:00,2.03825,2.03825,2.03805,2.03805,73200000.0
2008-07-22 09:24:00,2.03805,2.0389,2.038,2.03865,126300000.0
2008-07-22 09:25:00,2.03865,2.03895,2.0386,2.0389,193400000.0
2008-07-22 09:26:00,2.0389,2.03905,2.0387,2.03895,113500000.0
2008-07-22 09:27:00,2.03895,2.03905,2.03855,2.03865,83500000.0
2008-07-22 09:28:00,2.03865,2.0394,2.03845,2.0393,145800000.0
2008-07-22 09:29:00,2.0393,2.0393,2.03885,2.03895,136300000.0
2008-07-22 09:30:00,2.03895,2.03905,2.0386,2.0386,138300000.0
2008-07-22 09:31:00,2.0386,2.0387,2.0383,2.03835,188900000.0
2008-07-22 09:32:00,2.03835,2.03885,2.0382,2.03865,218700000.0
2008-07-22 09:33:00,2.03875,2.0392,2.03845,2.0387,193200000.0
2008-07-22 09:34:00,2.03875,2.0388,2.03845,2.0386,149500000.0
2008-07-22 09:35:00,2.03865,2.0389,2.03855,2.03885,110300000.0
2008-07-22 09:36:00,2.03875,2.03925,2.03865,2.039,242400000.0
2008-07-22 09:37:00,2.0389,2.03905,2.03855,2.03865,198200000.0
2008-07-22 09:38:00,2.03865,2.0387,2.0383,2.0383,210400000.0
2008-07-22 09:39:00,2.03825,2.0386,2.03795,2.038,178400000.0
2008-07-22 09:40:00,2.03805,2.03845,2.03795,2.03835,112800000.0
2008-07-22 09:41:00,2.03835,2.03835,2.0378,2.03785,137300000.0
2008-07-22 09:42:00,2.03785,2.03785,2.03755,2.0377,221900000.0
2008-07-22 09:43:00,2.0377,2.0378,2.0376,2.0376,151400000.0
2008-07-22 09:44:00,2.0377,2.0378,2.03735,2.0378,263700000.0
2008-07-22 09:45:00,2.03775,2.03785,2.03745,2.03755,172000000.0
2008-07-22 09:46:00,2.03755,2.03775,2.03745,2.03755,120000000.0
2008-07-22 09:47:00,2.03755,2.03775,2.03755,2.03765,163300000.0
2008-07-22 09:48:00,2.03765,2.0378,2.03755,2.03755,120600000.0
2008-07-22 09:49:00,2.03755,2.03775,2.03735,2.03735,99500000.0
2008-07-22 09:50:00,2.03735,2.03745,2.037,2.0371,103500000.0
2008-07-22 09:51:00,2.037,2.0371,2.0366,2.0366,107900000.0
2008-07-22 09:52:00,2.03665,2.03695,2.03665,2.03675,239100000.0
2008-07-22 09:53:00,2.03675,2.03695,2.03625,2.03625,233500000.0
2008-07-22 09:54:00,2.03635,2.0365,2.0362,2.03625,152000000.0
2008-07-22 09:55:00,2.03625,2.03635,2.03595,2.03625,59000000.0
2008-07-22 09:56:00,2.03635,2.03645,2.03615,2.03635,128200000.0
2008-07-22 09:57:00,2.03635,2.03635,2.03615,2.03615,69000000.0
2008-07-22 09:58:00,2.03605,2.03655,2.03605,2.03655,171500000.0
2008-07-22 09:59:00,2.0365,2.03695,2.03635,2.03655,95000000.0
2008-07-22 10:00:00,2.03645,2.03655,2.03615,2.0362,103200000.0
2008-07-22 10:01:00,2.0362,2.0365,2.03615,2.0365,170700000.0
2008-07-22 10:02:00,2.0365,2.03705,2.03645,2.03705,157000000.0
2008-07-22 10:03:00,2.03705,2.03735,2.03705,2.03715,186300000.0
2008-07-22 10:04:00,2.03715,2.03735,2.0369,2.03735,117900000.0
2008-07-22 10:05:00,2.03735,2.0374,2.0371,2.0373,84600000.0
2008-07-22 10:06:00,2.0373,2.0373,2.03665,2.03695,129500000.0
2008-07-22 10:07:00,2.0369,2.037,2.03665,2.03665,71500000.0
2008-07-22 10:08:00,2.03665,2.037,2.03655,2.037,95500000.0
2008-07-22 10:09:00,2.037,2.0371,2.03685,2.03685,93500000.0
2008-07-22 10:10:00,2.03685,2.03705,2.0368,2.0369,129100000.0
2008-07-22 10:11:00,2.0369,2.0374,2.0369,2.0373,52000000.0
2008-07-22 10:12:00,2.03715,2.0372,2.0369,2.037,70200000.0
2008-07-22 10:13:00,2.037,2.0372,2.0366,2.0366,192200000.0
2008-07-22 10:14:00,2.03655,2.03695,2.03645,2.03685,200500000.0
2008-07-22 10:15:00,2.03685,2.03705,2.0365,2.03655,196700000.0
2008-07-22 10:16:00,2.0364,2.03645,2.03605,2.03625,82200000.0
2008-07-22 10:17:00,2.0362,2.0365,2.03615,2.03625,96100000.0
2008-07-22 10:18:00,2.03625,2.03625,2.03545,2.03555,160700000.0
2008-07-22 10:19:00,2.03565,2.03575,2.03545,2.0357,95400000.0
2008-07-22 10:20:00,2.0357,2.0359,2.0355,2.03575,115600000.0
2008-07-22 10:21:00,2.03575,2.03585,2.03525,2.03555,112100000.0
2008-07-22 10:22:00,2.0356,2.036,2.03545,2.03545,64900000.0
2008-07-22 10:23:00,2.03545,2.03555,2.0353,2.0355,109200000.0
2008-07-22 10:24:00,2.0355,2.03585,2.0352,2.0358,80200000.0
2008-07-22 10:25:00,2.0358,2.03625,2.03575,2.03625,122000000.0
2008-07-22 10:26:00,2.03625,2.03685,2.03625,2.03665,96600000.0
2008-07-22 10:27:00,2.0366,2.0366,2.03605,2.0364,113000000.0
2008-07-22 10:28:00,2.03635,2.03675,2.03625,2.0367,117200000.0
2008-07-22 10:29:00,2.0367,2.03675,2.03645,2.03665,79800000.0
2008-07-22 10:30:00,2.03665,2.03675,2.03645,2.03675,76200000.0
2008-07-22 10:31:00,2.03665,2.03685,2.03655,2.03685,80400000.0
2008-07-22 10:32:00,2.03685,2.03685,2.03645,2.03655,119200000.0
2008-07-22 10:33:00,2.03645,2.03685,2.03645,2.03665,129400000.0
2008-07-22 10:34:00,2.03665,2.03675,2.03655,2.03655,44900000.0
2008-07-22 10:35:00,2.03655,2.03675,2.03655,2.03665,58600000.0
2008-07-22 10:36:00,2.03665,2.03665,2.03655,2.03655,46000000.0
2008-07-22 10:37:00,2.03655,2.03665,2.0363,2.0365,73400000.0
2008-07-22 10:38:00,2.0365,2.03665,2.03635,2.03645,69600000.0
2008-07-22 10:39:00,2.03645,2.0368,2.0363,2.0368,88200000.0
2008-07-22 10:40:00,2.0367,2.0371,2.0366,2.0369,72600000.0
2008-07-22 10:41:00,2.0369,2.03695,2.0367,2.0369,37900000.0
2008-07-22 10:42:00,2.0368,2.0369,2.0365,2.0367,54800000.0
2008-07-22 10:43:00,2.0367,2.0369,2.0364,2.0367,183500000.0
2008-07-22 10:44:00,2.0367,2.0372,2.0367,2.0371,109500000.0
2008-07-22 10:45:00,2.0371,2.03735,2.0371,2.03715,184100000.0
2008-07-22 10:46:00,2.0371,2.03715,2.0365,2.03655,144300000.0
2008-07-22 10:47:00,2.0365,2.0367,2.03645,2.0365,151900000.0
2008-07-22 10:48:00,2.0365,2.0369,2.03635,2.03665,85600000.0
2008-07-22 10:49:00,2.0368,2.0368,2.03655,2.03655,42100000.0
2008-07-22 10:50:00,2.0366,2.0367,2.0364,2.0364,98200000.0
2008-07-22 10:51:00,2.0364,2.0365,2.03595,2.0361,101500000.0
2008-07-22 10:52:00,2.0361,2.0363,2.036,2.0362,69200000.0
2008-07-22 10:53:00,2.0363,2.0367,2.0361,2.0366,108600000.0
2008-07-22 10:54:00,2.0366,2.03665,2.0364,2.0364,64600000.0
2008-07-22 10:55:00,2.0364,2.0364,2.03565,2.03565,90300000.0
2008-07-22 10:56:00,2.03565,2.0365,2.03565,2.0361,66900000.0
2008-07-22 10:57:00,2.03605,2.0361,2.03575,2.03585,115800000.0
2008-07-22 10:58:00,2.03585,2.03625,2.03585,2.03625,109100000.0
2008-07-22 10:59:00,2.03625,2.03655,2.03625,2.03655,73100000.0
2008-07-22 11:00:00,2.03655,2.0369,2.0365,2.03665,112800000.0
2008-07-22 11:01:00,2.03675,2.0368,2.03645,2.03645,79300000.0
2008-07-22 11:02:00,2.03645,2.03695,2.03645,2.0369,80400000.0
2008-07-22 11:03:00,2.0369,2.03725,2.0369,2.0371,52900000.0
2008-07-22 11:04:00,2.0371,2.0371,2.03685,2.03685,58600000.0
2008-07-22 11:05:00,2.037,2.037,2.03665,2.03675,89600000.0
2008-07-22 11:06:00,2.0367,2.0368,2.03645,2.0368,154800000.0
2008-07-22 11:07:00,2.0367,2.0367,2.03575,2.03585,105500000.0
2008-07-22 11:08:00,2.03585,2.03585,2.03555,2.0358,76400000.0
2008-07-22 11:09:00,2.03575,2.036,2.03575,2.03575,81600000.0
2008-07-22 11:10:00,2.03575,2.0363,2.03575,2.0361,69400000.0
2008-07-22 11:11:00,2.0361,2.03635,2.0361,2.03635,129600000.0
2008-07-22 11:12:00,2.03635,2.03635,2.0358,2.03605,93500000.0
2008-07-22 11:13:00,2.03605,2.03605,2.0356,2.03565,82300000.0
2008-07-22 11:14:00,2.0357,2.0364,2.0355,2.0363,173900000.0
2008-07-22 11:15:00,2.03615,2.0368,2.0361,2.0367,96000000.0
2008-07-22 11:16:00,2.0365,2.0383,2.0365,2.03765,147600000.0
2008-07-22 11:17:00,2.03765,2.03785,2.0374,2.0375,143400000.0
2008-07-22 11:18:00,2.03745,2.0377,2.0373,2.03735,109500000.0
2008-07-22 11:19:00,2.03745,2.038,2.0374,2.03795,120400000.0
2008-07-22 11:20:00,2.0379,2.0382,2.0378,2.0381,150900000.0
2008-07-22 11:21:00,2.0381,2.0385,2.0378,2.0385,134900000.0
2008-07-22 11:22:00,2.0384,2.04015,2.0383,2.03985,165000000.0
2008-07-22 11:23:00,2.03985,2.0403,2.03905,2.0395,177300000.0
2008-07-22 11:24:00,2.0395,2.03965,2.03905,2.03955,156000000.0
2008-07-22 11:25:00,2.0396,2.04005,2.03955,2.03955,106700000.0
2008-07-22 11:26:00,2.03955,2.03955,2.03865,2.0387,142500000.0
2008-07-22 11:27:00,2.0387,2.0387,2.03815,2.03845,199100000.0
2008-07-22 11:28:00,2.03845,2.03885,2.03825,2.03845,137700000.0
2008-07-22 11:29:00,2.03845,2.03925,2.03845,2.03885,149200000.0
2008-07-22 11:30:00,2.0389,2.03915,2.03885,2.03905,116100000.0
2008-07-22 11:31:00,2.039,2.039,2.03855,2.0386,115300000.0
2008-07-22 11:32:00,2.03865,2.03885,2.03835,2.03865,128600000.0
2008-07-22 11:33:00,2.03865,2.0392,2.03855,2.03895,132300000.0
2008-07-22 11:34:00,2.03905,2.03905,2.03865,2.03865,61400000.0
2008-07-22 11:35:00,2.03865,2.039,2.03865,2.03885,123500000.0
2008-07-22 11:36:00,2.03885,2.0392,2.03865,2.03865,145400000.0
2008-07-22 11:37:00,2.03865,2.03865,2.03785,2.0382,171200000.0
2008-07-22 11:38:00,2.03815,2.0385,2.03805,2.03815,97600000.0
2008-07-22 11:39:00,2.03815,2.03835,2.0379,2.03815,92800000.0
2008-07-22 11:40:00,2.03815,2.03885,2.03805,2.03845,170600000.0
2008-07-22 11:41:00,2.0385,2.03885,2.03845,2.03845,86900000.0
2008-07-22 11:42:00,2.0384,2.03855,2.03825,2.03835,100100000.0
2008-07-22 11:43:00,2.03835,2.03855,2.03805,2.0383,104600000.0
2008-07-22 11:44:00,2.03825,2.0384,2.03815,2.03825,140900000.0
2008-07-22 11:45:00,2.03825,2.0385,2.03825,2.03835,86100000.0
2008-07-22 11:46:00,2.0383,2.03845,2.0382,2.0382,87800000.0
2008-07-22 11:47:00,2.0382,2.0385,2.03785,2.0384,62300000.0
2008-07-22 11:48:00,2.0384,2.0386,2.03815,2.03825,81400000.0
2008-07-22 11:49:00,2.03825,2.03825,2.03785,2.03785,49200000.0
2008-07-22 11:50:00,2.03785,2.03785,2.0375,2.0375,58800000.0
2008-07-22 11:51:00,2.0375,2.0376,2.03715,2.03725,128100000.0
2008-07-22 11:52:00,2.0372,2.0374,2.03715,2.03735,113200000.0
2008-07-22 11:53:00,2.03735,2.03795,2.03735,2.03785,103300000.0
2008-07-22 11:54:00,2.03785,2.0381,2.0378,2.03795,67400000.0
2008-07-22 11:55:00,2.03805,2.03845,2.03805,2.0382,76300000.0
2008-07-22 11:56:00,2.0382,2.0383,2.0381,2.0382,101400000.0
2008-07-22 11:57:00,2.0382,2.0382,2.03745,2.03745,56800000.0
2008-07-22 11:58:00,2.03745,2.0376,2.03735,2.03735,112000000.0
2008-07-22 11:59:00,2.03745,2.03755,2.03725,2.03735,75300000.0
2008-07-22 12:00:00,2.0372,2.0372,2.03695,2.0372,90200000.0
2008-07-22 12:01:00,2.0372,2.03745,2.03715,2.03715,94000000.0
2008-07-22 12:02:00,2.03715,2.0373,2.03705,2.03715,82700000.0
2008-07-22 12:03:00,2.0371,2.03725,2.0368,2.0368,58300000.0
2008-07-22 12:04:00,2.03675,2.03685,2.03655,2.03665,82400000.0
2008-07-22 12:05:00,2.03665,2.03685,2.03665,2.03675,40400000.0
2008-07-22 12:06:00,2.03675,2.0372,2.03675,2.03675,117600000.0
2008-07-22 12:07:00,2.03675,2.03685,2.03665,2.03665,58900000.0
2008-07-22 12:08:00,2.03665,2.0369,2.03665,2.0369,80200000.0
2008-07-22 12:09:00,2.0369,2.0369,2.03655,2.0366,57500000.0
2008-07-22 12:10:00,2.0366,2.0372,2.0366,2.0372,45700000.0
2008-07-22 12:11:00,2.0373,2.038,2.0373,2.0375,112900000.0
2008-07-22 12:12:00,2.0375,2.03775,2.03745,2.03755,88700000.0
2008-07-22 12:13:00,2.0375,2.0377,2.0374,2.0374,47800000.0
2008-07-22 12:14:00,2.0374,2.0376,2.0374,2.03745,39900000.0
2008-07-22 12:15:00,2.03745,2.0377,2.0374,2.03765,74400000.0
2008-07-22 12:16:00,2.0377,2.0379,2.0376,2.0377,61400000.0
2008-07-22 12:17:00,2.03775,2.0378,2.03765,2.0377,73100000.0
2008-07-22 12:18:00,2.0377,2.038,2.0377,2.03775,56200000.0
2008-07-22 12:19:00,2.03775,2.0379,2.03765,2.0377,66500000.0
2008-07-22 12:20:00,2.0377,2.0378,2.03715,2.03715,109900000.0
2008-07-22 12:21:00,2.03715,2.0372,2.03675,2.0371,136900000.0
2008-07-22 12:22:00,2.03715,2.03715,2.03645,2.0367,97000000.0
2008-07-22 12:23:00,2.0368,2.03705,2.03655,2.03685,114300000.0
2008-07-22 12:24:00,2.03685,2.03705,2.03655,2.03655,106500000.0
2008-07-22 12:25:00,2.03655,2.03665,2.03635,2.03655,76400000.0
2008-07-22 12:26:00,2.03665,2.0368,2.03635,2.0367,90400000.0
2008-07-22 12:27:00,2.03665,2.0368,2.03665,2.0367,15000000.0
2008-07-22 12:28:00,2.03675,2.03675,2.0364,2.0365,97300000.0
2008-07-22 12:29:00,2.0365,2.03675,2.03645,2.0367,99000000.0
2008-07-22 12:30:00,2.03675,2.0368,2.03655,2.03655,111100000.0
2008-07-22 12:31:00,2.03665,2.03685,2.03655,2.03675,112700000.0
2008-07-22 12:32:00,2.03675,2.03675,2.03675,2.03675,32500000.0
2008-07-22 12:33:00,2.03675,2.037,2.0367,2.03695,48300000.0
2008-07-22 12:34:00,2.03695,2.03705,2.03685,2.03695,30400000.0
2008-07-22 12:35:00,2.03695,2.03695,2.03685,2.03685,17000000.0
2008-07-22 12:36:00,2.03695,2.037,2.03665,2.03675,96400000.0
2008-07-22 12:37:00,2.03675,2.03695,2.0367,2.03685,56000000.0
2008-07-22 12:38:00,2.03685,2.03685,2.03655,2.03675,39100000.0
2008-07-22 12:39:00,2.03675,2.03675,2.03625,2.03635,182300000.0
2008-07-22 12:40:00,2.03635,2.03645,2.03615,2.03615,55700000.0
2008-07-22 12:41:00,2.03625,2.03625,2.03585,2.0361,97600000.0
2008-07-22 12:42:00,2.0361,2.0372,2.0361,2.0371,122900000.0
2008-07-22 12:43:00,2.03705,2.0377,2.03695,2.03745,122000000.0
2008-07-22 12:44:00,2.0375,2.0379,2.03745,2.03745,94000000.0
2008-07-22 12:45:00,2.03745,2.03755,2.03665,2.03665,79600000.0
2008-07-22 12:46:00,2.03665,2.03695,2.0366,2.03695,78400000.0
2008-07-22 12:47:00,2.03695,2.03745,2.0369,2.0373,51800000.0
2008-07-22 12:48:00,2.0373,2.03755,2.0373,2.03755,27500000.0
2008-07-22 12:49:00,2.03755,2.03755,2.0375,2.0375,14800000.0
2008-07-22 12:50:00,2.0375,2.03755,2.03715,2.03715,67000000.0
2008-07-22 12:51:00,2.03715,2.03765,2.03705,2.03755,90800000.0
2008-07-22 12:52:00,2.03755,2.03795,2.03755,2.03765,119200000.0
2008-07-22 12:53:00,2.03765,2.0381,2.0376,2.038,69700000.0
2008-07-22 12:54:00,2.03805,2.03825,2.0379,2.0381,79700000.0
2008-07-22 12:55:00,2.03805,2.0382,2.03805,2.0382,54600000.0
2008-07-22 12:56:00,2.0382,2.03875,2.03815,2.03865,108000000.0
2008-07-22 12:57:00,2.03865,2.03885,2.03845,2.03875,100400000.0
2008-07-22 12:58:00,2.03875,2.0388,2.0384,2.0384,90300000.0
2008-07-22 12:59:00,2.0384,2.03895,2.03825,2.03895,180300000.0
2008-07-22 13:00:00,2.03895,2.03905,2.03615,2.03685,281100000.0
2008-07-22 13:01:00,2.03685,2.03725,2.03665,2.03675,148500000.0
2008-07-22 13:02:00,2.03675,2.0373,2.03675,2.03725,139600000.0
2008-07-22 13:03:00,2.0372,2.0377,2.0369,2.03695,154800000.0
2008-07-22 13:04:00,2.03695,2.037,2.0362,2.0364,140000000.0
2008-07-22 13:05:00,2.03635,2.0366,2.03565,2.03565,261000000.0
2008-07-22 13:06:00,2.03565,2.036,2.0356,2.03585,160900000.0
2008-07-22 13:07:00,2.03585,2.0377,2.0358,2.03765,188600000.0
2008-07-22 13:08:00,2.03765,2.0378,2.03645,2.03685,169100000.0
2008-07-22 13:09:00,2.03685,2.03685,2.03565,2.03595,175500000.0
2008-07-22 13:10:00,2.03595,2.03625,2.03565,2.03595,112800000.0
2008-07-22 13:11:00,2.03595,2.03595,2.0349,2.0351,239400000.0
2008-07-22 13:12:00,2.0352,2.0356,2.03505,2.03545,199900000.0
2008-07-22 13:13:00,2.03545,2.03585,2.03525,2.03585,197200000.0
2008-07-22 13:14:00,2.0358,2.037,2.03565,2.03695,165600000.0
2008-07-22 13:15:00,2.0369,2.0374,2.0368,2.0374,120700000.0
2008-07-22 13:16:00,2.0374,2.0374,2.03585,2.0359,174700000.0
2008-07-22 13:17:00,2.03585,2.0361,2.0356,2.03565,162600000.0
2008-07-22 13:18:00,2.03565,2.03585,2.03545,2.03545,105700000.0
2008-07-22 13:19:00,2.03545,2.0358,2.0352,2.03575,119600000.0
2008-07-22 13:20:00,2.0357,2.03575,2.035,2.03565,219000000.0
2008-07-22 13:21:00,2.03575,2.03575,2.035,2.03505,228100000.0
2008-07-22 13:22:00,2.03505,2.0358,2.03505,2.0358,184500000.0
2008-07-22 13:23:00,2.0358,2.03635,2.0355,2.03625,156800000.0
2008-07-22 13:24:00,2.0364,2.03655,2.03625,2.03645,111200000.0
2008-07-22 13:25:00,2.03645,2.03655,2.03615,2.03635,148800000.0
2008-07-22 13:26:00,2.03635,2.03635,2.03605,2.03615,96000000.0
2008-07-22 13:27:00,2.03615,2.03615,2.03575,2.03585,99500000.0
2008-07-22 13:28:00,2.03585,2.0361,2.03565,2.036,72600000.0
2008-07-22 13:29:00,2.036,2.036,2.0358,2.0359,102600000.0
2008-07-22 13:30:00,2.0359,2.0365,2.03555,2.03635,174700000.0
2008-07-22 13:31:00,2.03635,2.03705,2.03615,2.0365,221900000.0
2008-07-22 13:32:00,2.0365,2.037,2.03645,2.0367,197600000.0
2008-07-22 13:33:00,2.0367,2.03675,2.0366,2.0367,46900000.0
2008-07-22 13:34:00,2.0367,2.03675,2.0366,2.0367,73200000.0
2008-07-22 13:35:00,2.0367,2.0367,2.03605,2.03605,95400000.0
2008-07-22 13:36:00,2.03605,2.0363,2.03595,2.03615,183900000.0
2008-07-22 13:37:00,2.03615,2.0364,2.036,2.0363,173500000.0
2008-07-22 13:38:00,2.0362,2.03635,2.03595,2.03605,235500000.0
2008-07-22 13:39:00,2.03605,2.037,2.036,2.037,254500000.0
2008-07-22 13:40:00,2.03685,2.0373,2.0367,2.03725,255800000.0
2008-07-22 13:41:00,2.0372,2.0372,2.037,2.0371,350900000.0
2008-07-22 13:42:00,2.037,2.037,2.0366,2.0368,236300000.0
2008-07-22 13:43:00,2.0369,2.0371,2.03675,2.0371,146200000.0
2008-07-22 13:44:00,2.03715,2.0374,2.0369,2.03725,89800000.0
2008-07-22 13:45:00,2.0372,2.03745,2.03675,2.0369,349300000.0
2008-07-22 13:46:00,2.037,2.0372,2.0369,2.0371,342100000.0
2008-07-22 13:47:00,2.03705,2.0372,2.03695,2.03715,212600000.0
2008-07-22 13:48:00,2.03725,2.03795,2.0371,2.03775,373700000.0
2008-07-22 13:49:00,2.03775,2.03775,2.0367,2.0367,251300000.0
2008-07-22 13:50:00,2.0367,2.03675,2.03625,2.0364,312400000.0
2008-07-22 13:51:00,2.0364,2.03665,2.03625,2.03655,257600000.0
2008-07-22 13:52:00,2.03655,2.03665,2.0364,2.03655,180900000.0
2008-07-22 13:53:00,2.03655,2.0366,2.0363,2.0363,176900000.0
2008-07-22 13:54:00,2.0363,2.03645,2.03625,2.0364,125900000.0
2008-07-22 13:55:00,2.0364,2.03645,2.0363,2.03635,63400000.0
2008-07-22 13:56:00,2.03635,2.0364,2.0363,2.0364,53500000.0
2008-07-22 13:57:00,2.03635,2.03645,2.03635,2.03645,60700000.0
2008-07-22 13:58:00,2.03645,2.03665,2.03645,2.03645,62400000.0
2008-07-22 13:59:00,2.03645,2.03665,2.03645,2.0365,77900000.0
2008-07-22 14:00:00,2.03645,2.0367,2.03645,2.0367,128800000.0
2008-07-22 14:01:00,2.0367,2.03755,2.03665,2.03755,96200000.0
2008-07-22 14:02:00,2.0375,2.0375,2.03695,2.037,163800000.0
2008-07-22 14:03:00,2.03695,2.03705,2.03685,2.037,71400000.0
2008-07-22 14:04:00,2.03695,2.03715,2.03685,2.0369,119700000.0
2008-07-22 14:05:00,2.03685,2.03685,2.0365,2.0365,98500000.0
2008-07-22 14:06:00,2.0365,2.03665,2.0364,2.0364,94200000.0
2008-07-22 14:07:00,2.0364,2.03665,2.03635,2.03665,59000000.0
2008-07-22 14:08:00,2.03665,2.03665,2.03635,2.03645,46400000.0
2008-07-22 14:09:00,2.03655,2.0367,2.03655,2.0367,118600000.0
2008-07-22 14:10:00,2.0367,2.0368,2.03655,2.0367,126700000.0
2008-07-22 14:11:00,2.0367,2.0373,2.0366,2.03725,95400000.0
2008-07-22 14:12:00,2.03725,2.0374,2.03725,2.03735,78600000.0
2008-07-22 14:13:00,2.03735,2.03765,2.03725,2.0376,70900000.0
2008-07-22 14:14:00,2.0376,2.0382,2.0375,2.0379,184800000.0
2008-07-22 14:15:00,2.0378,2.0384,2.03775,2.03835,159400000.0
2008-07-22 14:16:00,2.03835,2.03885,2.03835,2.0385,141300000.0
2008-07-22 14:17:00,2.0386,2.03895,2.03845,2.0387,141900000.0
2008-07-22 14:18:00,2.0387,2.0388,2.03855,2.03865,85600000.0
2008-07-22 14:19:00,2.03865,2.0395,2.03865,2.03915,214700000.0
2008-07-22 14:20:00,2.03915,2.03955,2.0391,2.0392,313000000.0
2008-07-22 14:21:00,2.0392,2.0396,2.03905,2.03945,488700000.0
2008-07-22 14:22:00,2.0395,2.04,2.03925,2.0396,473000000.0
2008-07-22 14:23:00,2.0397,2.0403,2.03935,2.0396,441500000.0
2008-07-22 14:24:00,2.0396,2.03965,2.03895,2.039,432800000.0
2008-07-22 14:25:00,2.039,2.0391,2.0389,2.039,735700000.0
2008-07-22 14:26:00,2.039,2.0391,2.0389,2.039,862200000.0
2008-07-22 14:27:00,2.039,2.03915,2.0389,2.03905,349200000.0
2008-07-22 14:28:00,2.03905,2.0405,2.03905,2.04015,155300000.0
2008-07-22 14:29:00,2.0401,2.0401,2.03925,2.0395,162284375.0
2008-07-22 14:30:00,2.0395,2.04155,2.03925,2.0413,243200000.0
2008-07-22 14:31:00,2.0413,2.0413,2.04,2.0401,191110316.0
2008-07-22 14:32:00,2.0401,2.0401,2.03955,2.03975,197200000.0
2008-07-22 14:33:00,2.03975,2.0414,2.03955,2.0413,154800000.0
2008-07-22 14:34:00,2.04135,2.04235,2.04065,2.04075,226300000.0
2008-07-22 14:35:00,2.0408,2.04105,2.0406,2.04065,249900000.0
2008-07-22 14:36:00,2.0406,2.04095,2.04045,2.04085,198700000.0
2008-07-22 14:37:00,2.04075,2.041,2.04075,2.04085,98800000.0
2008-07-22 14:38:00,2.04085,2.04085,2.04,2.04005,178300000.0
2008-07-22 14:39:00,2.04005,2.04045,2.03975,2.04045,145200000.0
2008-07-22 14:40:00,2.04045,2.04065,2.04045,2.0405,179300000.0
2008-07-22 14:41:00,2.04045,2.0405,2.04005,2.0402,177100000.0
2008-07-22 14:42:00,2.04015,2.0408,2.03975,2.0404,161600000.0
2008-07-22 14:43:00,2.04035,2.04075,2.04025,2.0405,155400000.0
2008-07-22 14:44:00,2.0405,2.0407,2.04015,2.0405,245700000.0
2008-07-22 14:45:00,2.04045,2.04115,2.04035,2.04065,219800000.0
2008-07-22 14:46:00,2.0409,2.0411,2.0399,2.03995,266400000.0
2008-07-22 14:47:00,2.04005,2.04015,2.03975,2.03985,161100000.0
2008-07-22 14:48:00,2.03985,2.0401,2.03975,2.03975,147800000.0
2008-07-22 14:49:00,2.03985,2.04,2.0395,2.0396,178200000.0
2008-07-22 14:50:00,2.0396,2.0397,2.0395,2.0396,463400000.0
2008-07-22 14:51:00,2.0396,2.03965,2.0394,2.0395,272500000.0
2008-07-22 14:52:00,2.0395,2.0398,2.0389,2.039,449167500.0
2008-07-22 14:53:00,2.039,2.03945,2.0389,2.0393,269400000.0
2008-07-22 14:54:00,2.0393,2.0394,2.0389,2.0393,343200000.0
2008-07-22 14:55:00,2.0393,2.0394,2.03905,2.03925,179300000.0
2008-07-22 14:56:00,2.0393,2.0399,2.03925,2.03945,172200000.0
2008-07-22 14:57:00,2.03955,2.03955,2.0389,2.0395,123300000.0
2008-07-22 14:58:00,2.03945,2.0398,2.03945,2.03955,80700000.0
2008-07-22 14:59:00,2.0396,2.0403,2.0392,2.0403,218700000.0
2008-07-22 15:00:00,2.04025,2.04045,2.03965,2.03975,223000000.0
2008-07-22 15:01:00,2.0397,2.0404,2.0395,2.0402,195400000.0
2008-07-22 15:02:00,2.04015,2.04055,2.04,2.0405,132200000.0
2008-07-22 15:03:00,2.04045,2.0407,2.03995,2.03995,162700000.0
2008-07-22 15:04:00,2.03995,2.0402,2.0398,2.04005,167200000.0
2008-07-22 15:05:00,2.0401,2.0405,2.03995,2.0403,187000000.0
2008-07-22 15:06:00,2.0403,2.0404,2.03955,2.03965,160800000.0
2008-07-22 15:07:00,2.03965,2.04,2.0395,2.03965,230300000.0
2008-07-22 15:08:00,2.0396,2.0398,2.03925,2.0397,201500000.0
2008-07-22 15:09:00,2.0397,2.0399,2.0396,2.0396,189100000.0
2008-07-22 15:10:00,2.0396,2.0401,2.03955,2.0398,149400000.0
2008-07-22 15:11:00,2.0399,2.0399,2.0396,2.0397,88300000.0
2008-07-22 15:12:00,2.0398,2.04,2.0394,2.0396,143500000.0
2008-07-22 15:13:00,2.03965,2.0398,2.0395,2.0396,169500000.0
2008-07-22 15:14:00,2.0396,2.0398,2.0395,2.0398,142600000.0
2008-07-22 15:15:00,2.0398,2.04,2.0396,2.0397,91400000.0
2008-07-22 15:16:00,2.0397,2.0398,2.03905,2.0392,192000000.0
2008-07-22 15:17:00,2.0392,2.0396,2.03905,2.03955,264400000.0
2008-07-22 15:18:00,2.03955,2.0398,2.0394,2.0394,186400000.0
2008-07-22 15:19:00,2.0394,2.0396,2.03935,2.03945,93100000.0
2008-07-22 15:20:00,2.0395,2.0399,2.03935,2.03985,106200000.0
2008-07-22 15:21:00,2.0399,2.0402,2.03965,2.0397,216900000.0
2008-07-22 15:22:00,2.0398,2.03985,2.0395,2.03975,143200000.0
2008-07-22 15:23:00,2.03975,2.04015,2.03945,2.04,136900000.0
2008-07-22 15:24:00,2.03995,2.03995,2.03945,2.03955,159100000.0
2008-07-22 15:25:00,2.03955,2.0399,2.0395,2.0399,100600000.0
2008-07-22 15:26:00,2.0399,2.0401,2.0398,2.0401,67300000.0
2008-07-22 15:27:00,2.0399,2.0405,2.0399,2.0404,105100000.0
2008-07-22 15:28:00,2.04045,2.0407,2.0403,2.0403,96400000.0
2008-07-22 15:29:00,2.04035,2.0405,2.0403,2.0405,22800000.0
2008-07-22 15:30:00,2.0405,2.04065,2.0402,2.0403,97000000.0
2008-07-22 15:31:00,2.04025,2.0406,2.0401,2.0402,140600000.0
2008-07-22 15:32:00,2.0402,2.0403,2.0398,2.0399,211500000.0
2008-07-22 15:33:00,2.0399,2.0401,2.0393,2.0394,104800000.0
2008-07-22 15:34:00,2.0394,2.0398,2.03925,2.03955,109100000.0
2008-07-22 15:35:00,2.0395,2.0401,2.03945,2.04005,76900000.0
2008-07-22 15:36:00,2.04,2.0402,2.03955,2.03975,186000000.0
2008-07-22 15:37:00,2.0396,2.03995,2.03955,2.0396,190300000.0
2008-07-22 15:38:00,2.0396,2.04,2.0394,2.03945,159300000.0
2008-07-22 15:39:00,2.0394,2.03995,2.0392,2.0396,176100000.0
2008-07-22 15:40:00,2.03955,2.0397,2.0394,2.03945,142300000.0
2008-07-22 15:41:00,2.0395,2.0397,2.03905,2.0391,161100000.0
2008-07-22 15:42:00,2.0391,2.0394,2.03905,2.0394,169000000.0
2008-07-22 15:43:00,2.0394,2.0401,2.0393,2.03985,172300000.0
2008-07-22 15:44:00,2.0398,2.0401,2.03955,2.0397,153300000.0
2008-07-22 15:45:00,2.03975,2.04,2.0396,2.04,123200000.0
2008-07-22 15:46:00,2.04,2.0401,2.03975,2.03985,134600000.0
2008-07-22 15:47:00,2.04005,2.0407,2.03995,2.04045,222300000.0
2008-07-22 15:48:00,2.04045,2.04115,2.04035,2.04105,210600000.0
2008-07-22 15:49:00,2.04115,2.04115,2.04075,2.04085,156900000.0
2008-07-22 15:50:00,2.04085,2.0409,2.04065,2.0408,171100000.0
2008-07-22 15:51:00,2.0408,2.0414,2.0408,2.0412,186700000.0
2008-07-22 15:52:00,2.04115,2.0415,2.041,2.0415,221500000.0
2008-07-22 15:53:00,2.04155,2.042,2.04115,2.0416,212400000.0
2008-07-22 15:54:00,2.04155,2.0419,2.04135,2.0418,250100000.0
2008-07-22 15:55:00,2.0419,2.04235,2.04165,2.0421,252200000.0
2008-07-22 15:56:00,2.0421,2.0427,2.04205,2.04225,184200000.0
2008-07-22 15:57:00,2.04225,2.04235,2.0418,2.0419,193700000.0
2008-07-22 15:58:00,2.0419,2.042,2.0413,2.0417,132900000.0
2008-07-22 15:59:00,2.0417,2.0417,2.04095,2.04095,121700000.0
2008-07-22 16:00:00,2.0408,2.0416,2.04065,2.04135,151400000.0
2008-07-22 16:01:00,2.04135,2.042,2.04135,2.0418,203900000.0
2008-07-22 16:02:00,2.0417,2.0418,2.04115,2.04165,149000000.0
2008-07-22 16:03:00,2.04155,2.04305,2.04155,2.04285,236000000.0
2008-07-22 16:04:00,2.0428,2.04335,2.0425,2.0431,251900000.0
2008-07-22 16:05:00,2.04305,2.0439,2.043,2.0438,210500000.0
2008-07-22 16:06:00,2.0437,2.0437,2.04295,2.043,197600000.0
2008-07-22 16:07:00,2.0431,2.044,2.0429,2.04365,251900000.0
2008-07-22 16:08:00,2.0436,2.044,2.0434,2.0434,207500000.0
2008-07-22 16:09:00,2.0434,2.0435,2.04235,2.04235,178700000.0
2008-07-22 16:10:00,2.04235,2.0429,2.04235,2.04265,177400000.0
2008-07-22 16:11:00,2.0427,2.04335,2.0426,2.0431,214900000.0
2008-07-22 16:12:00,2.0431,2.0436,2.04295,2.0436,204200000.0
2008-07-22 16:13:00,2.0436,2.0443,2.04325,2.0438,228100000.0
2008-07-22 16:14:00,2.0437,2.0438,2.04285,2.04295,211200000.0
2008-07-22 16:15:00,2.04295,2.0433,2.0428,2.0429,157000000.0
2008-07-22 16:16:00,2.0429,2.043,2.04245,2.04285,187100000.0
2008-07-22 16:17:00,2.04285,2.0435,2.04285,2.0433,254400000.0
2008-07-22 16:18:00,2.0432,2.0449,2.0432,2.0444,212000000.0
2008-07-22 16:19:00,2.0444,2.0448,2.0441,2.0444,106500000.0
2008-07-22 16:20:00,2.0444,2.0446,2.04375,2.0441,221800000.0
2008-07-22 16:21:00,2.04395,2.0445,2.04375,2.04375,206100000.0
2008-07-22 16:22:00,2.0438,2.04435,2.04365,2.04415,204200000.0
2008-07-22 16:23:00,2.0441,2.0443,2.0439,2.044,155100000.0
2008-07-22 16:24:00,2.04405,2.04415,2.04355,2.0437,148900000.0
2008-07-22 16:25:00,2.04355,2.04365,2.0431,2.0435,265500000.0
2008-07-22 16:26:00,2.0434,2.0439,2.0434,2.0434,220200000.0
2008-07-22 16:27:00,2.0434,2.0438,2.04335,2.04355,246100000.0
2008-07-22 16:28:00,2.04355,2.04375,2.04335,2.04355,235400000.0
2008-07-22 16:29:00,2.0436,2.044,2.0434,2.0435,485300000.0
2008-07-22 16:30:00,2.04345,2.0437,2.04325,2.0433,374900000.0
2008-07-22 16:31:00,2.0433,2.0436,2.04315,2.0434,214000000.0
2008-07-22 16:32:00,2.0435,2.04355,2.04325,2.04325,216000000.0
2008-07-22 16:33:00,2.0433,2.0437,2.0432,2.04365,167500000.0
2008-07-22 16:34:00,2.04355,2.0439,2.04325,2.0438,257100000.0
2008-07-22 16:35:00,2.04385,2.0443,2.0436,2.04385,152700000.0
2008-07-22 16:36:00,2.04385,2.0442,2.0437,2.0438,197200000.0
2008-07-22 16:37:00,2.0438,2.0439,2.0435,2.0435,214500000.0
2008-07-22 16:38:00,2.04355,2.0443,2.04325,2.0441,222800000.0
2008-07-22 16:39:00,2.0441,2.0449,2.044,2.0448,139400000.0
2008-07-22 16:40:00,2.045,2.045,2.0446,2.0446,148000000.0
2008-07-22 16:41:00,2.0445,2.0446,2.0445,2.0445,66300000.0
2008-07-22 16:42:00,2.0445,2.0451,2.0445,2.0448,122900000.0
2008-07-22 16:43:00,2.0448,2.0453,2.0446,2.0453,174000000.0
2008-07-22 16:44:00,2.0452,2.04615,2.045,2.046,218100000.0
2008-07-22 16:45:00,2.046,2.0463,2.04555,2.0462,227000000.0
2008-07-22 16:46:00,2.04625,2.0466,2.04615,2.04615,154700000.0
2008-07-22 16:47:00,2.04615,2.04655,2.04595,2.04615,195800000.0
2008-07-22 16:48:00,2.04615,2.0463,2.04585,2.046,187400000.0
2008-07-22 16:49:00,2.04595,2.04615,2.04575,2.04575,204400000.0
2008-07-22 16:50:00,2.04585,2.0461,2.04575,2.04585,129500000.0
2008-07-22 16:51:00,2.04585,2.0464,2.04575,2.04595,187300000.0
2008-07-22 16:52:00,2.046,2.0463,2.0459,2.0462,145100000.0
2008-07-22 16:53:00,2.0462,2.0463,2.0462,2.0463,61000000.0
2008-07-22 16:54:00,2.0463,2.0463,2.04575,2.04585,140700000.0
2008-07-22 16:55:00,2.04585,2.04595,2.04525,2.0455,118200000.0
2008-07-22 16:56:00,2.0455,2.04555,2.04505,2.0451,146100000.0
2008-07-22 16:57:00,2.04505,2.0454,2.0448,2.04515,161700000.0
2008-07-22 16:58:00,2.04515,2.0454,2.04505,2.04505,261200000.0
2008-07-22 16:59:00,2.04505,2.04545,2.0447,2.0447,179100000.0
2008-07-22 17:00:00,2.04475,2.04515,2.04465,2.0449,149000000.0
2008-07-22 17:01:00,2.045,2.0455,2.04495,2.0452,114000000.0
2008-07-22 17:02:00,2.0452,2.0458,2.0452,2.0455,136400000.0
2008-07-22 17:03:00,2.0455,2.04585,2.04535,2.0456,213000000.0
2008-07-22 17:04:00,2.0456,2.0461,2.04525,2.04595,206200000.0
2008-07-22 17:05:00,2.046,2.0464,2.0456,2.0462,331400000.0
2008-07-22 17:06:00,2.0462,2.0464,2.04525,2.04615,410600000.0
2008-07-22 17:07:00,2.0461,2.0465,2.0459,2.04615,197500000.0
2008-07-22 17:08:00,2.04615,2.0464,2.04595,2.04625,342900000.0
2008-07-22 17:09:00,2.04625,2.0464,2.04605,2.04635,232300000.0
2008-07-22 17:10:00,2.04635,2.0467,2.04615,2.04635,341600000.0
2008-07-22 17:11:00,2.04645,2.04655,2.04615,2.04625,180300000.0
2008-07-22 17:12:00,2.04625,2.0467,2.04615,2.0467,123100000.0
2008-07-22 17:13:00,2.04675,2.04725,2.0467,2.04725,191400000.0
2008-07-22 17:14:00,2.0472,2.0485,2.0471,2.048,254800000.0
2008-07-22 17:15:00,2.048,2.0481,2.04745,2.0477,164400000.0
2008-07-22 17:16:00,2.0477,2.0477,2.0474,2.04755,222100000.0
2008-07-22 17:17:00,2.04745,2.0481,2.04735,2.0478,259300000.0
2008-07-22 17:18:00,2.04785,2.0483,2.04775,2.048,292200000.0
2008-07-22 17:19:00,2.04795,2.048,2.04735,2.04765,219100000.0
2008-07-22 17:20:00,2.04765,2.04825,2.04765,2.0481,232700000.0
2008-07-22 17:21:00,2.04805,2.049,2.048,2.049,216700000.0
2008-07-22 17:22:00,2.0489,2.049,2.04845,2.0486,210100000.0
2008-07-22 17:23:00,2.0486,2.0486,2.04805,2.0486,226400000.0
2008-07-22 17:24:00,2.0486,2.0487,2.0482,2.0487,234400000.0
2008-07-22 17:25:00,2.0488,2.0497,2.0486,2.0497,316800000.0
2008-07-22 17:26:00,2.04965,2.04985,2.04915,2.0492,245900000.0
2008-07-22 17:27:00,2.0492,2.0495,2.04915,2.04925,283500000.0
2008-07-22 17:28:00,2.0492,2.04925,2.0489,2.049,485700000.0
2008-07-22 17:29:00,2.049,2.04915,2.04815,2.04825,456200000.0
2008-07-22 17:30:00,2.0483,2.0487,2.0482,2.04865,230200000.0
2008-07-22 17:31:00,2.0486,2.04915,2.0486,2.0489,237200000.0
2008-07-22 17:32:00,2.04885,2.0491,2.0487,2.0488,160600000.0
2008-07-22 17:33:00,2.04885,2.0507,2.04885,2.0504,222300000.0
2008-07-22 17:34:00,2.0504,2.05045,2.05005,2.0501,166700000.0
2008-07-22 17:35:00,2.0501,2.051,2.0501,2.0502,195100000.0
2008-07-22 17:36:00,2.0503,2.0507,2.0499,2.0503,269800000.0
2008-07-22 17:37:00,2.0503,2.0506,2.05,2.0505,157800000.0
2008-07-22 17:38:00,2.0505,2.05085,2.0505,2.05075,200800000.0
2008-07-22 17:39:00,2.05075,2.0511,2.05075,2.051,158500000.0
2008-07-22 17:40:00,2.051,2.0512,2.05035,2.0505,159400000.0
2008-07-22 17:41:00,2.0505,2.0508,2.0502,2.05075,94100000.0
2008-07-22 17:42:00,2.0508,2.0515,2.0508,2.0513,170200000.0
2008-07-22 17:43:00,2.05135,2.0514,2.05085,2.05095,80600000.0
2008-07-22 17:44:00,2.05105,2.05105,2.05055,2.0509,134300000.0
2008-07-22 17:45:00,2.05085,2.05095,2.05005,2.05005,125000000.0
2008-07-22 17:46:00,2.05005,2.05005,2.04955,2.05,134100000.0
2008-07-22 17:47:00,2.05,2.05015,2.04975,2.05,111000000.0
2008-07-22 17:48:00,2.0501,2.0503,2.04975,2.05015,165300000.0
2008-07-22 17:49:00,2.05005,2.05085,2.05005,2.05065,124900000.0
2008-07-22 17:50:00,2.05065,2.05105,2.05065,2.0508,94400000.0
2008-07-22 17:51:00,2.05085,2.051,2.05035,2.05045,139800000.0
2008-07-22 17:52:00,2.05045,2.05055,2.05005,2.05015,78400000.0
2008-07-22 17:53:00,2.05015,2.05025,2.04955,2.04965,112200000.0
2008-07-22 17:54:00,2.04965,2.0503,2.04945,2.04995,194000000.0
2008-07-22 17:55:00,2.05,2.05,2.04945,2.04945,108500000.0
2008-07-22 17:56:00,2.04945,2.04965,2.04925,2.04935,111700000.0
2008-07-22 17:57:00,2.04935,2.04945,2.04895,2.04935,140400000.0
2008-07-22 17:58:00,2.04925,2.04975,2.04905,2.04975,139400000.0
2008-07-22 17:59:00,2.04975,2.0505,2.04965,2.05015,163500000.0
2008-07-22 18:00:00,2.05015,2.05045,2.0501,2.0502,127800000.0
2008-07-22 18:01:00,2.05035,2.0506,2.05015,2.05055,124800000.0
2008-07-22 18:02:00,2.05055,2.05145,2.05055,2.05125,85500000.0
2008-07-22 18:03:00,2.0512,2.0515,2.05105,2.0514,125600000.0
2008-07-22 18:04:00,2.0514,2.0514,2.0506,2.0511,115000000.0
2008-07-22 18:05:00,2.0511,2.0514,2.05085,2.05095,111100000.0
2008-07-22 18:06:00,2.05095,2.05105,2.0507,2.0509,114800000.0
2008-07-22 18:07:00,2.0509,2.05155,2.0509,2.05135,144100000.0
2008-07-22 18:08:00,2.05135,2.0522,2.05125,2.0521,145300000.0
2008-07-22 18:09:00,2.0521,2.05255,2.05205,2.05235,90900000.0
2008-07-22 18:10:00,2.05235,2.05335,2.05235,2.05285,132600000.0
2008-07-22 18:11:00,2.0528,2.0533,2.05265,2.0533,146200000.0
2008-07-22 18:12:00,2.0533,2.0533,2.05285,2.05305,214900000.0
2008-07-22 18:13:00,2.05305,2.0532,2.05245,2.0526,200800000.0
2008-07-22 18:14:00,2.0526,2.0528,2.05255,2.0526,149500000.0
2008-07-22 18:15:00,2.0527,2.0528,2.05205,2.05215,114800000.0
2008-07-22 18:16:00,2.05215,2.05255,2.052,2.052,151800000.0
2008-07-22 18:17:00,2.052,2.0521,2.0518,2.0519,101500000.0
2008-07-22 18:18:00,2.0519,2.0531,2.0519,2.0531,134900000.0
2008-07-22 18:19:00,2.053,2.0532,2.05265,2.0531,80700000.0
2008-07-22 18:20:00,2.0531,2.0536,2.05305,2.05345,176400000.0
2008-07-22 18:21:00,2.0534,2.0536,2.0532,2.0535,130900000.0
2008-07-22 18:22:00,2.0535,2.05395,2.0533,2.0538,107800000.0
2008-07-22 18:23:00,2.0538,2.0547,2.05355,2.0547,148200000.0
2008-07-22 18:24:00,2.0546,2.0565,2.0544,2.056,247200000.0
2008-07-22 18:25:00,2.056,2.05675,2.0558,2.05585,241600000.0
2008-07-22 18:26:00,2.05585,2.0559,2.05515,2.05515,192000000.0
2008-07-22 18:27:00,2.05515,2.057,2.05515,2.05575,255100000.0
2008-07-22 18:28:00,2.05575,2.0558,2.0549,2.05555,205100000.0
2008-07-22 18:29:00,2.0556,2.05615,2.05525,2.05595,239500000.0
2008-07-22 18:30:00,2.05595,2.05675,2.05595,2.0563,273400000.0
2008-07-22 18:31:00,2.0564,2.05695,2.05625,2.0566,226200000.0
2008-07-22 18:32:00,2.05655,2.0566,2.0555,2.0555,151600000.0
2008-07-22 18:33:00,2.0555,2.0556,2.05445,2.05445,177200000.0
2008-07-22 18:34:00,2.05445,2.05445,2.05335,2.05335,216245000.0
2008-07-22 18:35:00,2.05335,2.0539,2.05335,2.0535,164100000.0
2008-07-22 18:36:00,2.05345,2.05365,2.0533,2.05345,187700000.0
2008-07-22 18:37:00,2.05335,2.05395,2.05315,2.05395,238900000.0
2008-07-22 18:38:00,2.05395,2.0543,2.0539,2.0539,122300000.0
2008-07-22 18:39:00,2.0539,2.054,2.05365,2.05365,113900000.0
2008-07-22 18:40:00,2.05375,2.0538,2.05345,2.05375,156600000.0
2008-07-22 18:41:00,2.05375,2.0539,2.05345,2.05355,255200000.0
2008-07-22 18:42:00,2.0535,2.0542,2.05335,2.05405,214200000.0
2008-07-22 18:43:00,2.0541,2.05425,2.05395,2.05425,72000000.0
2008-07-22 18:44:00,2.05425,2.05435,2.05395,2.0541,50800000.0
2008-07-22 18:45:00,2.0542,2.0543,2.0537,2.05395,136400000.0
2008-07-22 18:46:00,2.05395,2.0542,2.05395,2.05405,127900000.0
2008-07-22 18:47:00,2.05405,2.0541,2.0534,2.05385,193500000.0
2008-07-22 18:48:00,2.05385,2.05415,2.05325,2.05345,97100000.0
2008-07-22 18:49:00,2.05345,2.05385,2.05305,2.0537,103500000.0
2008-07-22 18:50:00,2.0537,2.0539,2.05335,2.05385,76000000.0
2008-07-22 18:51:00,2.05385,2.054,2.05375,2.05385,85200000.0
2008-07-22 18:52:00,2.05385,2.05405,2.0532,2.0535,138300000.0
2008-07-22 18:53:00,2.05355,2.05375,2.05345,2.0536,118600000.0
2008-07-22 18:54:00,2.05355,2.05425,2.05355,2.05415,67200000.0
2008-07-22 18:55:00,2.05415,2.05415,2.05365,2.05365,121300000.0
2008-07-22 18:56:00,2.05365,2.05365,2.0532,2.0532,91000000.0
2008-07-22 18:57:00,2.0532,2.0536,2.05305,2.0536,116900000.0
2008-07-22 18:58:00,2.05355,2.05375,2.05345,2.0537,65000000.0
2008-07-22 18:59:00,2.0537,2.0537,2.05325,2.05345,94300000.0
2008-07-22 19:00:00,2.05345,2.05375,2.0531,2.05315,82100000.0
2008-07-22 19:01:00,2.05315,2.05375,2.05315,2.05355,128500000.0
2008-07-22 19:02:00,2.0535,2.0535,2.05295,2.05295,70300000.0
2008-07-22 19:03:00,2.053,2.05365,2.05295,2.0534,236800000.0
2008-07-22 19:04:00,2.0534,2.05355,2.05305,2.05305,180500000.0
2008-07-22 19:05:00,2.05305,2.0533,2.05285,2.05315,113000000.0
2008-07-22 19:06:00,2.05315,2.0532,2.05305,2.05315,63600000.0
2008-07-22 19:07:00,2.0532,2.0533,2.05305,2.0533,187900000.0
2008-07-22 19:08:00,2.0533,2.05345,2.05315,2.05325,231000000.0
2008-07-22 19:09:00,2.05325,2.05345,2.05325,2.05335,108500000.0
2008-07-22 19:10:00,2.05335,2.05385,2.05335,2.05385,111800000.0
2008-07-22 19:11:00,2.05395,2.05405,2.05375,2.05375,90200000.0
2008-07-22 19:12:00,2.05375,2.05435,2.0537,2.0542,121600000.0
2008-07-22 19:13:00,2.05415,2.05425,2.05405,2.0542,98200000.0
2008-07-22 19:14:00,2.0542,2.05425,2.0537,2.0538,187400000.0
2008-07-22 19:15:00,2.05375,2.054,2.05365,2.05385,341600000.0
2008-07-22 19:16:00,2.05385,2.0539,2.05365,2.0538,80200000.0
2008-07-22 19:17:00,2.0538,2.05415,2.0538,2.05405,54400000.0
2008-07-22 19:18:00,2.05405,2.05405,2.0534,2.05345,134300000.0
2008-07-22 19:19:00,2.05345,2.0535,2.05325,2.05325,105900000.0
2008-07-22 19:20:00,2.05325,2.0533,2.05285,2.05295,155200000.0
2008-07-22 19:21:00,2.05295,2.0533,2.05295,2.0533,158900000.0
2008-07-22 19:22:00,2.0533,2.0535,2.05305,2.05345,155000000.0
2008-07-22 19:23:00,2.05345,2.05345,2.0532,2.0533,100500000.0
2008-07-22 19:24:00,2.05335,2.05345,2.05335,2.05335,80500000.0
2008-07-22 19:25:00,2.05335,2.054,2.05335,2.05385,58200000.0
2008-07-22 19:26:00,2.05375,2.05385,2.0535,2.0538,49400000.0
2008-07-22 19:27:00,2.05375,2.0541,2.05355,2.0541,59900000.0
2008-07-22 19:28:00,2.0541,2.05415,2.0535,2.05355,91100000.0
2008-07-22 19:29:00,2.0536,2.05385,2.05355,2.05365,113500000.0
2008-07-22 19:30:00,2.0536,2.0538,2.0535,2.0538,121600000.0
2008-07-22 19:31:00,2.0538,2.0539,2.05345,2.05345,56800000.0
2008-07-22 19:32:00,2.0534,2.0534,2.0531,2.0531,55700000.0
2008-07-22 19:33:00,2.0531,2.0533,2.0527,2.05285,156600000.0
2008-07-22 19:34:00,2.05285,2.05285,2.0526,2.0526,155400000.0
2008-07-22 19:35:00,2.0526,2.05305,2.0526,2.05285,121200000.0
2008-07-22 19:36:00,2.05285,2.053,2.05285,2.05295,19400000.0
2008-07-22 19:37:00,2.0531,2.05365,2.053,2.0535,57200000.0
2008-07-22 19:38:00,2.0535,2.0538,2.0535,2.05375,94800000.0
2008-07-22 19:39:00,2.05365,2.0541,2.05365,2.0541,63800000.0
2008-07-22 19:40:00,2.05405,2.0541,2.05345,2.0541,72700000.0
2008-07-22 19:41:00,2.0542,2.05445,2.05375,2.05375,63900000.0
2008-07-22 19:42:00,2.05375,2.0538,2.05355,2.05365,146000000.0
2008-07-22 19:43:00,2.05365,2.0541,2.05315,2.0541,128800000.0
2008-07-22 19:44:00,2.0541,2.0542,2.0539,2.0541,84600000.0
2008-07-22 19:45:00,2.0541,2.05425,2.05405,2.05425,71700000.0
2008-07-22 19:46:00,2.0543,2.0544,2.05425,2.0544,22700000.0
2008-07-22 19:47:00,2.0544,2.05485,2.0544,2.05485,45500000.0
2008-07-22 19:48:00,2.05475,2.05475,2.0542,2.0543,75300000.0
2008-07-22 19:49:00,2.0542,2.0543,2.05405,2.05405,144200000.0
2008-07-22 19:50:00,2.05405,2.0544,2.05405,2.05435,128300000.0
2008-07-22 19:51:00,2.0544,2.0544,2.0543,2.0544,12500000.0
2008-07-22 19:52:00,2.0544,2.0546,2.0544,2.0545,19600000.0
2008-07-22 19:53:00,2.0545,2.05475,2.0545,2.05465,15000000.0
2008-07-22 19:54:00,2.05465,2.0547,2.0543,2.0543,93700000.0
2008-07-22 19:55:00,2.0543,2.0545,2.0542,2.0545,152800000.0
2008-07-22 19:56:00,2.0545,2.0545,2.0543,2.0544,25400000.0
2008-07-22 19:57:00,2.0545,2.05455,2.0543,2.0543,20000000.0
2008-07-22 19:58:00,2.0543,2.0543,2.05415,2.05425,32600000.0
2008-07-22 19:59:00,2.0542,2.0543,2.0539,2.05395,77800000.0
2008-07-22 20:00:00,2.054,2.05415,2.05395,2.0541,57600000.0
2008-07-22 20:01:00,2.05415,2.05435,2.05395,2.05395,53300000.0
2008-07-22 20:02:00,2.05395,2.05395,2.0533,2.05345,113700000.0
2008-07-22 20:03:00,2.05345,2.05395,2.0534,2.0537,85100000.0
2008-07-22 20:04:00,2.0537,2.0537,2.05315,2.0533,135100000.0
2008-07-22 20:05:00,2.0533,2.0533,2.05305,2.0532,101900000.0
2008-07-22 20:06:00,2.05315,2.05335,2.05305,2.0533,94300000.0
2008-07-22 20:07:00,2.0532,2.05415,2.05315,2.054,91300000.0
2008-07-22 20:08:00,2.0541,2.0541,2.05355,2.05355,48300000.0
2008-07-22 20:09:00,2.0535,2.05355,2.05335,2.0534,34200000.0
2008-07-22 20:10:00,2.0534,2.0535,2.05335,2.0534,294300000.0
2008-07-22 20:11:00,2.0534,2.0535,2.05305,2.05305,157200000.0
2008-07-22 20:12:00,2.05305,2.05355,2.05295,2.0535,97600000.0
2008-07-22 20:13:00,2.0535,2.0535,2.0524,2.0526,292900000.0
2008-07-22 20:14:00,2.0525,2.0526,2.0514,2.0514,228900000.0
2008-07-22 20:15:00,2.0514,2.052,2.0512,2.05185,85000000.0
2008-07-22 20:16:00,2.0519,2.05245,2.0517,2.0521,164700000.0
2008-07-22 20:17:00,2.0521,2.05255,2.05175,2.0524,300600000.0
2008-07-22 20:18:00,2.0523,2.05255,2.05115,2.0512,160600000.0
2008-07-22 20:19:00,2.05125,2.05155,2.0512,2.05125,74100000.0
2008-07-22 20:20:00,2.05135,2.0518,2.05125,2.05165,81300000.0
2008-07-22 20:21:00,2.0518,2.052,2.0518,2.0519,102000000.0
2008-07-22 20:22:00,2.05195,2.05205,2.05145,2.05145,161900000.0
2008-07-22 20:23:00,2.05145,2.05175,2.0514,2.05175,84200000.0
2008-07-22 20:24:00,2.05175,2.0525,2.05165,2.0524,145700000.0
2008-07-22 20:25:00,2.0524,2.05265,2.05235,2.0524,208400000.0
2008-07-22 20:26:00,2.0524,2.0529,2.05235,2.05285,127100000.0
2008-07-22 20:27:00,2.0529,2.05295,2.0522,2.0522,169000000.0
2008-07-22 20:28:00,2.0522,2.0527,2.0521,2.05265,88000000.0
2008-07-22 20:29:00,2.0526,2.0529,2.05255,2.0528,86800000.0
2008-07-22 20:30:00,2.0528,2.0532,2.0528,2.0532,66800000.0
2008-07-22 20:31:00,2.0532,2.0533,2.0528,2.0529,57600000.0
2008-07-22 20:32:00,2.05285,2.05285,2.0524,2.0525,148000000.0
2008-07-22 20:33:00,2.05245,2.0527,2.05245,2.0526,118500000.0
2008-07-22 20:34:00,2.0526,2.0526,2.05245,2.0526,72600000.0
2008-07-22 20:35:00,2.0526,2.0527,2.05205,2.05205,117800000.0
2008-07-22 20:36:00,2.05205,2.05215,2.052,2.05215,110800000.0
2008-07-22 20:37:00,2.0521,2.0523,2.052,2.0521,113400000.0
2008-07-22 20:38:00,2.05205,2.0525,2.0519,2.05215,182100000.0
2008-07-22 20:39:00,2.05215,2.05255,2.05195,2.05255,125400000.0
2008-07-22 20:40:00,2.05245,2.0526,2.05225,2.05225,85800000.0
2008-07-22 20:41:00,2.05225,2.0523,2.0519,2.0521,99000000.0
2008-07-22 20:42:00,2.0521,2.05245,2.05205,2.0523,128100000.0
2008-07-22 20:43:00,2.0523,2.0529,2.05225,2.0529,73800000.0
2008-07-22 20:44:00,2.0529,2.0537,2.05285,2.0537,122700000.0
2008-07-22 20:45:00,2.05365,2.05375,2.0536,2.0536,106400000.0
2008-07-22 20:46:00,2.05355,2.0536,2.05335,2.0534,132600000.0
2008-07-22 20:47:00,2.0534,2.0534,2.0531,2.05325,104100000.0
2008-07-22 20:48:00,2.05325,2.05325,2.0528,2.05295,62000000.0
2008-07-22 20:49:00,2.053,2.0531,2.05285,2.0531,132700000.0
2008-07-22 20:50:00,2.0531,2.05325,2.05295,2.05295,61900000.0
2008-07-22 20:51:00,2.05295,2.05315,2.05295,2.05295,66600000.0
2008-07-22 20:52:00,2.05295,2.05295,2.05245,2.05245,40100000.0
2008-07-22 20:53:00,2.05245,2.0526,2.0524,2.0526,93300000.0
2008-07-22 20:54:00,2.05265,2.05285,2.05255,2.05275,54100000.0
2008-07-22 20:55:00,2.05275,2.05305,2.05245,2.05245,71000000.0
2008-07-22 20:56:00,2.05245,2.05245,2.05175,2.05235,99100000.0
2008-07-22 20:57:00,2.05235,2.0525,2.05205,2.0525,47300000.0
2008-07-22 20:58:00,2.0524,2.0527,2.0523,2.05265,53900000.0
2008-07-22 20:59:00,2.05265,2.05345,2.05255,2.0531,121900000.0
2008-07-22 21:00:00,2.0531,2.0531,2.0518,2.0525,250300000.0
2008-07-22 21:01:00,2.05255,2.05265,2.05245,2.0525,58700000.0
2008-07-22 21:02:00,2.0525,2.05275,2.05245,2.05255,73100000.0
2008-07-22 21:03:00,2.05255,2.0528,2.05235,2.05235,41100000.0
2008-07-22 21:04:00,2.0525,2.05265,2.05225,2.05255,48800000.0
2008-07-22 21:05:00,2.05255,2.05275,2.05245,2.0527,49100000.0
2008-07-22 21:06:00,2.0527,2.0528,2.05205,2.05235,162000000.0
2008-07-22 21:07:00,2.05235,2.05235,2.0523,2.0523,32400000.0
2008-07-22 21:08:00,2.05235,2.05245,2.05225,2.05235,43400000.0
2008-07-22 21:09:00,2.05235,2.05235,2.05215,2.05225,27200000.0
2008-07-22 21:10:00,2.05225,2.05225,2.05195,2.05195,6100000.0
2008-07-22 21:11:00,2.05205,2.05235,2.05195,2.05225,37900000.0
2008-07-22 21:12:00,2.05225,2.05245,2.05215,2.05245,50500000.0
2008-07-22 21:13:00,2.05245,2.05245,2.0524,2.0524,50100000.0
2008-07-22 21:14:00,2.0524,2.0524,2.05205,2.05205,46900000.0
2008-07-22 21:15:00,2.05205,2.053,2.05195,2.0528,171200000.0
2008-07-22 21:16:00,2.0528,2.0528,2.0526,2.0527,20400000.0
2008-07-22 21:17:00,2.0527,2.0527,2.0522,2.0522,95600000.0
2008-07-22 21:18:00,2.0522,2.05225,2.05215,2.0522,27400000.0
2008-07-22 21:19:00,2.05215,2.0523,2.052,2.05225,77900000.0
2008-07-22 21:20:00,2.05225,2.05225,2.05215,2.0522,42200000.0
2008-07-22 21:21:00,2.0522,2.0523,2.0517,2.05185,56700000.0
2008-07-22 21:22:00,2.05195,2.05205,2.05185,2.052,45700000.0
2008-07-22 21:23:00,2.0521,2.05235,2.0521,2.05235,33900000.0
2008-07-22 21:24:00,2.05235,2.05245,2.05235,2.05245,30000000.0
2008-07-22 21:25:00,2.05245,2.05275,2.05235,2.05275,32400000.0
2008-07-22 21:26:00,2.05285,2.05305,2.05275,2.05275,30300000.0
2008-07-22 21:27:00,2.05265,2.05275,2.0526,2.0527,52300000.0
2008-07-22 21:28:00,2.0527,2.0527,2.0525,2.0525,68000000.0
2008-07-22 21:29:00,2.0525,2.0525,2.05225,2.05225,23700000.0
2008-07-22 21:30:00,2.05225,2.05295,2.05225,2.0528,108700000.0
2008-07-22 21:31:00,2.0528,2.0529,2.0526,2.0529,73200000.0
2008-07-22 21:32:00,2.0532,2.0532,2.05275,2.0529,239000000.0
2008-07-22 21:33:00,2.05285,2.053,2.05265,2.0528,128600000.0
2008-07-22 21:34:00,2.0528,2.05325,2.05275,2.05315,96800000.0
2008-07-22 21:35:00,2.05315,2.0532,2.0529,2.05295,59200000.0
2008-07-22 21:36:00,2.05295,2.0533,2.0529,2.0533,84700000.0
2008-07-22 21:37:00,2.05335,2.0535,2.0532,2.05325,73100000.0
2008-07-22 21:38:00,2.05325,2.05325,2.0531,2.05315,54200000.0
2008-07-22 21:39:00,2.0532,2.0539,2.05315,2.0539,156600000.0
2008-07-22 21:40:00,2.0538,2.054,2.0538,2.05385,170800000.0
2008-07-22 21:41:00,2.05385,2.0539,2.05355,2.05365,140400000.0
2008-07-22 21:42:00,2.05365,2.0537,2.05345,2.05355,132000000.0
2008-07-22 21:43:00,2.05355,2.05425,2.05315,2.05425,179100000.0
2008-07-22 21:44:00,2.0543,2.0545,2.0539,2.05425,256200000.0
2008-07-22 21:45:00,2.05425,2.0543,2.05375,2.0539,178000000.0
2008-07-22 21:46:00,2.0539,2.0539,2.05335,2.0534,189000000.0
2008-07-22 21:47:00,2.0534,2.0535,2.05315,2.05345,108500000.0
2008-07-22 21:48:00,2.05345,2.05355,2.05325,2.05325,27000000.0
2008-07-22 21:49:00,2.05325,2.0533,2.05305,2.05315,97700000.0
2008-07-22 21:50:00,2.05305,2.0541,2.05305,2.05405,117600000.0
2008-07-22 21:51:00,2.05395,2.05415,2.05355,2.05365,112700000.0
2008-07-22 21:52:00,2.05365,2.05375,2.05325,2.05365,191800000.0
2008-07-22 21:53:00,2.05355,2.0539,2.05355,2.0539,79800000.0
2008-07-22 21:54:00,2.0539,2.0541,2.05365,2.054,175300000.0
2008-07-22 21:55:00,2.054,2.05415,2.05325,2.05325,211200000.0
2008-07-22 21:56:00,2.05325,2.0534,2.053,2.053,120400000.0
2008-07-22 21:57:00,2.053,2.05345,2.05215,2.05215,185100000.0
2008-07-22 21:58:00,2.05215,2.05245,2.05215,2.0523,117600000.0
2008-07-22 21:59:00,2.0523,2.05245,2.05215,2.05215,97900000.0
2008-07-22 22:00:00,2.05215,2.0524,2.05215,2.05235,83500000.0
2008-07-22 22:01:00,2.05245,2.05255,2.05225,2.05225,46100000.0
2008-07-22 22:02:00,2.05225,2.05225,2.05185,2.05185,63300000.0
2008-07-22 22:03:00,2.05185,2.05205,2.05165,2.05195,86300000.0
2008-07-22 22:04:00,2.05195,2.05215,2.05185,2.05215,46000000.0
2008-07-22 22:05:00,2.05215,2.05215,2.05175,2.05205,61100000.0
2008-07-22 22:06:00,2.05205,2.05225,2.05185,2.05205,90500000.0
2008-07-22 22:07:00,2.05205,2.05215,2.05185,2.05195,56600000.0
2008-07-22 22:08:00,2.05205,2.05225,2.0518,2.05225,69800000.0
2008-07-22 22:09:00,2.05225,2.05245,2.05225,2.05245,6000000.0
2008-07-22 22:10:00,2.05235,2.05265,2.05235,2.05265,25700000.0
2008-07-22 22:11:00,2.05265,2.05265,2.05145,2.05155,149600000.0
2008-07-22 22:12:00,2.05155,2.05155,2.0511,2.05145,116000000.0
2008-07-22 22:13:00,2.05145,2.05145,2.05125,2.05135,36400000.0
2008-07-22 22:14:00,2.05135,2.0516,2.05125,2.05145,71400000.0
2008-07-22 22:15:00,2.05145,2.0516,2.05145,2.05155,22200000.0
2008-07-22 22:16:00,2.05155,2.05165,2.05155,2.0516,20200000.0
2008-07-22 22:17:00,2.0516,2.0516,2.0515,2.0515,9000000.0
2008-07-22 22:18:00,2.05155,2.0519,2.05155,2.0517,62300000.0
2008-07-22 22:19:00,2.05165,2.0524,2.05165,2.0521,130800000.0
2008-07-22 22:20:00,2.0521,2.0524,2.052,2.05225,76000000.0
2008-07-22 22:21:00,2.05225,2.05245,2.05205,2.05205,78400000.0
2008-07-22 22:22:00,2.052,2.052,2.05165,2.0518,95500000.0
2008-07-22 22:23:00,2.0519,2.0522,2.05175,2.0518,114600000.0
2008-07-22 22:24:00,2.05175,2.05205,2.05175,2.052,61600000.0
2008-07-22 22:25:00,2.052,2.05215,2.05195,2.05215,26200000.0
2008-07-22 22:26:00,2.05215,2.0525,2.05215,2.05235,96000000.0
2008-07-22 22:27:00,2.0524,2.0524,2.05175,2.05175,115200000.0
2008-07-22 22:28:00,2.0518,2.0519,2.0517,2.05175,35200000.0
2008-07-22 22:29:00,2.05175,2.05175,2.05145,2.05165,91400000.0
2008-07-22 22:30:00,2.05165,2.05185,2.05155,2.05175,108300000.0
2008-07-22 22:31:00,2.05175,2.05175,2.05155,2.05175,41000000.0
2008-07-22 22:32:00,2.05175,2.05195,2.05155,2.05185,55500000.0
2008-07-22 22:33:00,2.05185,2.05205,2.05165,2.052,81600000.0
2008-07-22 22:34:00,2.052,2.0523,2.0518,2.0522,60700000.0
2008-07-22 22:35:00,2.0522,2.05245,2.05215,2.05245,35500000.0
2008-07-22 22:36:00,2.05255,2.0526,2.05225,2.05225,60200000.0
2008-07-22 22:37:00,2.05225,2.05235,2.05225,2.05225,31200000.0
2008-07-22 22:38:00,2.05225,2.0523,2.0521,2.0521,55100000.0
2008-07-22 22:39:00,2.0522,2.0523,2.0521,2.0521,101800000.0
2008-07-22 22:40:00,2.05225,2.05225,2.05195,2.05195,33600000.0
2008-07-22 22:41:00,2.05185,2.05185,2.05175,2.05175,15000000.0
2008-07-22 22:42:00,2.05175,2.05195,2.05165,2.05195,35400000.0
2008-07-22 22:43:00,2.05205,2.05205,2.05205,2.05205,6000000.0
2008-07-22 22:44:00,2.05205,2.05215,2.0519,2.05215,11700000.0
2008-07-22 22:45:00,2.05205,2.05225,2.05205,2.05215,22000000.0
2008-07-22 22:46:00,2.05215,2.05225,2.05205,2.05205,31000000.0
2008-07-22 22:47:00,2.05195,2.05235,2.05195,2.05205,45200000.0
2008-07-22 22:48:00,2.05205,2.0524,2.05205,2.0523,58300000.0
2008-07-22 22:49:00,2.0523,2.05245,2.0523,2.0524,60000000.0
2008-07-22 22:50:00,2.0524,2.0533,2.0524,2.05305,125200000.0
2008-07-22 22:51:00,2.05305,2.0532,2.0529,2.05305,42900000.0
2008-07-22 22:52:00,2.05305,2.05315,2.053,2.0531,23400000.0
2008-07-22 22:53:00,2.0531,2.0532,2.053,2.053,42500000.0
2008-07-22 22:54:00,2.053,2.0532,2.05255,2.0531,208700000.0
2008-07-22 22:55:00,2.0531,2.0533,2.05295,2.053,104700000.0
2008-07-22 22:56:00,2.053,2.0533,2.0529,2.053,101500000.0
2008-07-22 22:57:00,2.05295,2.05315,2.0529,2.053,99400000.0
2008-07-22 22:58:00,2.053,2.0533,2.05285,2.053,101300000.0
2008-07-22 22:59:00,2.05315,2.05315,2.05285,2.053,34300000.0
2008-07-22 23:00:00,2.053,2.05315,2.053,2.0531,16400000.0
2008-07-22 23:01:00,2.0531,2.0532,2.05255,2.05255,23600000.0
2008-07-22 23:02:00,2.0527,2.05275,2.0527,2.05275,9100000.0
2008-07-22 23:03:00,2.0528,2.0529,2.05275,2.0529,14300000.0
2008-07-22 23:04:00,2.05285,2.0529,2.05285,2.0529,41000000.0
2008-07-22 23:05:00,2.05295,2.0532,2.0529,2.0532,7300000.0
2008-07-22 23:06:00,2.0533,2.05335,2.0524,2.05275,18800000.0
2008-07-22 23:07:00,2.05295,2.05295,2.05295,2.05295,3900000.0
2008-07-22 23:08:00,2.0529,2.0529,2.0529,2.0529,3900000.0
2008-07-22 23:09:00,2.05295,2.05295,2.05295,2.05295,1300000.0
2008-07-22 23:10:00,2.0529,2.05295,2.0526,2.05265,14000000.0
2008-07-22 23:11:00,2.05265,2.053,2.05265,2.0528,6000000.0
2008-07-22 23:12:00,2.0528,2.0528,2.0527,2.0527,2000000.0
2008-07-22 23:13:00,2.0527,2.0527,2.0527,2.0527,1000000.0
2008-07-22 23:14:00,2.0526,2.0526,2.0524,2.0524,10000000.0
2008-07-22 23:15:00,2.0524,2.0524,2.0524,2.0524,10000000.0
2008-07-22 23:16:00,2.0524,2.0527,2.0522,2.0527,6600000.0
2008-07-22 23:17:00,2.0522,2.05225,2.0522,2.0522,3900000.0
2008-07-22 23:18:00,2.05226,2.05226,2.05176,2.05225,16100000.0
2008-07-22 23:19:00,2.0527,2.0527,2.05205,2.05265,8700000.0
2008-07-22 23:20:00,2.05215,2.05215,2.05215,2.05215,1300000.0
2008-07-22 23:21:00,2.0521,2.0527,2.05205,2.0527,4900000.0
2008-07-22 23:22:00,2.0513,2.0526,2.0513,2.05215,51700000.0
2008-07-22 23:23:00,2.0522,2.0523,2.05215,2.0523,14300000.0
2008-07-22 23:24:00,2.0523,2.0525,2.0523,2.0524,8000000.0
2008-07-22 23:25:00,2.0523,2.0523,2.0523,2.0523,1000000.0
2008-07-22 23:26:00,2.05195,2.052,2.05195,2.052,9300000.0
2008-07-22 23:27:00,2.0521,2.0524,2.052,2.0522,13300000.0
2008-07-22 23:28:00,2.0521,2.0522,2.05205,2.0522,36500000.0
2008-07-22 23:29:00,2.0522,2.05225,2.0522,2.0522,13400000.0
2008-07-22 23:30:00,2.0522,2.05225,2.0522,2.05225,6200000.0
2008-07-22 23:31:00,2.0522,2.0523,2.0522,2.0522,30900000.0
2008-07-22 23:32:00,2.0522,2.0522,2.0521,2.0521,19800000.0
2008-07-22 23:33:00,2.0521,2.0521,2.05175,2.05195,22700000.0
2008-07-22 23:34:00,2.052,2.052,2.05165,2.052,28800000.0
2008-07-22 23:35:00,2.05195,2.0521,2.05195,2.0521,7600000.0
2008-07-22 23:36:00,2.0521,2.0521,2.0519,2.05195,30900000.0
2008-07-22 23:37:00,2.0519,2.05215,2.05175,2.052,61100000.0
2008-07-22 23:38:00,2.0519,2.0519,2.0515,2.0517,23900000.0
2008-07-22 23:39:00,2.0517,2.0517,2.0506,2.05095,91200000.0
2008-07-22 23:40:00,2.05095,2.0512,2.0508,2.0512,76000000.0
2008-07-22 23:41:00,2.0515,2.05215,2.05125,2.05125,73000000.0
2008-07-22 23:42:00,2.05125,2.05155,2.0509,2.0513,50300000.0
2008-07-22 23:43:00,2.0514,2.0514,2.0505,2.0513,43400000.0
2008-07-22 23:44:00,2.0512,2.0519,2.0512,2.0519,47000000.0
2008-07-22 23:45:00,2.0515,2.0515,2.0515,2.0515,900000.0
2008-07-22 23:46:00,2.0515,2.0524,2.0515,2.0523,12660000.0
2008-07-22 23:47:00,2.0523,2.0523,2.05195,2.05195,8480000.0
2008-07-22 23:48:00,2.05195,2.05195,2.05195,2.05195,4360000.0
2008-07-22 23:49:00,2.052,2.052,2.05195,2.05195,3600000.0
2008-07-22 23:50:00,2.05195,2.05195,2.0515,2.0515,8900000.0
2008-07-22 23:51:00,2.05155,2.0516,2.05145,2.05155,19500000.0
2008-07-22 23:52:00,2.0515,2.0519,2.0515,2.0519,4600000.0
2008-07-22 23:53:00,2.0519,2.0519,2.0514,2.05145,18600000.0
2008-07-22 23:54:00,2.05155,2.0516,2.05125,2.0515,20800000.0
2008-07-22 23:55:00,2.052,2.052,2.0518,2.0518,13100000.0
2008-07-22 23:56:00,2.0518,2.0518,2.0512,2.0515,14100000.0
2008-07-22 23:57:00,2.0513,2.0515,2.0508,2.0515,22000000.0
2008-07-22 23:58:00,2.0515,2.0515,2.05035,2.051,74600000.0
2008-07-22 23:59:00,2.05085,2.05115,2.05085,2.05095,13700000.0
2008-07-23 00:00:00,2.05095,2.0512,2.0509,2.0512,30800000.0
2008-07-23 00:01:00,2.0512,2.0514,2.0511,2.0512,30200000.0
2008-07-23 00:02:00,2.0512,2.05125,2.0512,2.05125,9100000.0
2008-07-23 00:03:00,2.0513,2.0514,2.05125,2.0514,17100000.0
2008-07-23 00:04:00,2.05145,2.0516,2.05145,2.0516,6400000.0
2008-07-23 00:05:00,2.05155,2.0517,2.05155,2.0516,4600000.0
2008-07-23 00:06:00,2.0517,2.0517,2.0516,2.0516,2000000.0
2008-07-23 00:07:00,2.0517,2.0517,2.0516,2.0516,2000000.0
2008-07-23 00:08:00,2.0517,2.0518,2.0517,2.0517,3000000.0
2008-07-23 00:09:00,2.0516,2.0516,2.0515,2.0515,2000000.0
2008-07-23 00:10:00,2.0513,2.0519,2.0513,2.0519,10200000.0
2008-07-23 00:11:00,2.0519,2.0522,2.0519,2.0522,5000000.0
2008-07-23 00:12:00,2.05235,2.053,2.05225,2.053,58700000.0
2008-07-23 00:13:00,2.053,2.0536,2.053,2.0534,14900000.0
2008-07-23 00:14:00,2.0535,2.0535,2.05325,2.05335,25600000.0
2008-07-23 00:15:00,2.05335,2.05335,2.0532,2.0533,19700000.0
2008-07-23 00:16:00,2.0533,2.0539,2.0533,2.0539,58600000.0
2008-07-23 00:17:00,2.0539,2.0539,2.0538,2.0539,42000000.0
2008-07-23 00:18:00,2.0539,2.0539,2.0535,2.0535,25700000.0
2008-07-23 00:19:00,2.0535,2.0535,2.0535,2.0535,21000000.0
2008-07-23 00:20:00,2.0535,2.0538,2.0535,2.05365,25500000.0
2008-07-23 00:21:00,2.0537,2.0537,2.0533,2.0534,9000000.0
2008-07-23 00:22:00,2.0533,2.0535,2.0533,2.0534,4600000.0
2008-07-23 00:23:00,2.0534,2.0534,2.0532,2.0532,11300000.0
2008-07-23 00:24:00,2.0532,2.05325,2.053,2.0531,12300000.0
2008-07-23 00:25:00,2.053,2.0531,2.053,2.053,5100000.0
2008-07-23 00:26:00,2.053,2.053,2.05295,2.05295,2000000.0
2008-07-23 00:27:00,2.053,2.0531,2.053,2.0531,16400000.0
2008-07-23 00:28:00,2.0531,2.0531,2.0531,2.0531,10600000.0
2008-07-23 00:29:00,2.0531,2.0535,2.0531,2.0535,14900000.0
2008-07-23 00:30:00,2.0535,2.0535,2.0531,2.0532,15400000.0
2008-07-23 00:31:00,2.0531,2.0532,2.05295,2.0532,15300000.0
2008-07-23 00:32:00,2.0532,2.0532,2.0532,2.0532,1000000.0
2008-07-23 00:33:00,2.053,2.0532,2.053,2.0532,3000000.0
2008-07-23 00:34:00,2.05305,2.0531,2.05305,2.0531,8000000.0
2008-07-23 00:35:00,2.0532,2.0532,2.0532,2.0532,2000000.0
2008-07-23 00:36:00,2.0532,2.0532,2.0531,2.0532,6400000.0
2008-07-23 00:37:00,2.0531,2.0532,2.0531,2.0532,13800000.0
2008-07-23 00:38:00,2.0532,2.0533,2.0532,2.0533,8300000.0
2008-07-23 00:39:00,2.05335,2.05335,2.0533,2.0533,3000000.0
2008-07-23 00:40:00,2.0533,2.0533,2.0531,2.0531,10000000.0
2008-07-23 00:41:00,2.0534,2.0534,2.053,2.0531,13900000.0
2008-07-23 00:42:00,2.0531,2.0531,2.0531,2.0531,4000000.0
2008-07-23 00:43:00,2.0531,2.0532,2.0531,2.0532,7000000.0
2008-07-23 00:44:00,2.05295,2.053,2.05295,2.053,3300000.0
2008-07-23 00:45:00,2.05295,2.053,2.05295,2.053,3600000.0
2008-07-23 00:46:00,2.0532,2.0532,2.0532,2.0532,1000000.0
2008-07-23 00:47:00,2.053,2.0537,2.05285,2.053,23800000.0
2008-07-23 00:48:00,2.0528,2.0533,2.0525,2.0531,21600000.0
2008-07-23 00:49:00,2.0531,2.0531,2.0529,2.053,12800000.0
2008-07-23 00:50:00,2.053,2.0533,2.053,2.0533,7000000.0
2008-07-23 00:51:00,2.05295,2.0532,2.0529,2.0531,8300000.0
2008-07-23 00:52:00,2.0531,2.0531,2.05285,2.05285,4300000.0
2008-07-23 00:53:00,2.053,2.053,2.053,2.053,6000000.0
2008-07-23 00:54:00,2.0527,2.0531,2.0527,2.053,8300000.0
2008-07-23 00:55:00,2.053,2.0531,2.053,2.053,14000000.0
2008-07-23 00:56:00,2.053,2.053,2.0527,2.0527,2000000.0
2008-07-23 00:57:00,2.05283,2.05289,2.05251,2.05257,19000000.0
2008-07-23 00:58:00,2.0527,2.053,2.0527,2.053,8000000.0
2008-07-23 00:59:00,2.053,2.053,2.0527,2.0529,6000000.0
2008-07-23 01:00:00,2.0527,2.0532,2.0526,2.0531,16500000.0
2008-07-23 01:01:00,2.0531,2.0531,2.0529,2.0529,4000000.0
2008-07-23 01:02:00,2.05285,2.0531,2.0528,2.0531,11200000.0
2008-07-23 01:03:00,2.0531,2.0532,2.0531,2.0531,7000000.0
2008-07-23 01:04:00,2.0531,2.0531,2.053,2.053,2000000.0
2008-07-23 01:05:00,2.053,2.0533,2.053,2.0533,13100000.0
2008-07-23 01:06:00,2.0532,2.0533,2.0532,2.0533,16700000.0
2008-07-23 01:07:00,2.0532,2.0532,2.0532,2.0532,3800000.0
2008-07-23 01:08:00,2.0531,2.0531,2.0531,2.0531,1300000.0
2008-07-23 01:09:00,2.0531,2.0531,2.0531,2.0531,1800000.0
2008-07-23 01:10:00,2.0531,2.0531,2.0526,2.0527,31400000.0
2008-07-23 01:11:00,2.0527,2.0529,2.05265,2.0528,22900000.0
2008-07-23 01:12:00,2.0528,2.0529,2.0528,2.0529,11000000.0
2008-07-23 01:13:00,2.053,2.053,2.0528,2.05285,16900000.0
2008-07-23 01:14:00,2.0529,2.0533,2.0526,2.0527,44500000.0
2008-07-23 01:15:00,2.0527,2.0527,2.0527,2.0527,1000000.0
2008-07-23 01:16:00,2.0527,2.0527,2.0527,2.0527,2000000.0
2008-07-23 01:17:00,2.0527,2.0527,2.05255,2.0526,25900000.0
2008-07-23 01:18:00,2.0526,2.0526,2.0521,2.0521,38300000.0
2008-07-23 01:19:00,2.0521,2.0521,2.05195,2.05195,27500000.0
2008-07-23 01:20:00,2.05195,2.052,2.0518,2.0518,25100000.0
2008-07-23 01:21:00,2.05185,2.05185,2.05185,2.05185,6200000.0
2008-07-23 01:22:00,2.05185,2.05185,2.0513,2.0513,43700000.0
2008-07-23 01:23:00,2.05125,2.0513,2.0511,2.0511,39200000.0
2008-07-23 01:24:00,2.0511,2.05115,2.0509,2.0509,35800000.0
2008-07-23 01:25:00,2.0509,2.0513,2.0509,2.0512,44200000.0
2008-07-23 01:26:00,2.05125,2.052,2.0512,2.05135,34400000.0
2008-07-23 01:27:00,2.05135,2.05135,2.0511,2.0512,96800000.0
2008-07-23 01:28:00,2.0512,2.0513,2.0512,2.0513,19200000.0
2008-07-23 01:29:00,2.05125,2.0513,2.0512,2.0512,11300000.0
2008-07-23 01:30:00,2.0512,2.05135,2.0512,2.0513,25900000.0
2008-07-23 01:31:00,2.0514,2.0514,2.0514,2.0514,4000000.0
2008-07-23 01:32:00,2.0515,2.0515,2.0512,2.0512,43100000.0
2008-07-23 01:33:00,2.0512,2.0513,2.0511,2.0511,39300000.0
2008-07-23 01:34:00,2.0512,2.0512,2.05095,2.0511,35000000.0
2008-07-23 01:35:00,2.0511,2.0514,2.0511,2.0511,32200000.0
2008-07-23 01:36:00,2.05105,2.0513,2.05105,2.0513,24400000.0
2008-07-23 01:37:00,2.0514,2.05185,2.05125,2.0517,150600000.0
2008-07-23 01:38:00,2.0517,2.0518,2.0517,2.0518,20500000.0
2008-07-23 01:39:00,2.0518,2.0518,2.0517,2.0517,13000000.0
2008-07-23 01:40:00,2.05165,2.05175,2.05165,2.05175,2500000.0
2008-07-23 01:41:00,2.05175,2.05175,2.05175,2.05175,1500000.0
2008-07-23 01:42:00,2.05175,2.05175,2.05175,2.05175,13800000.0
2008-07-23 01:43:00,2.0516,2.0516,2.0513,2.0513,11000000.0
2008-07-23 01:44:00,2.0513,2.0513,2.0511,2.0511,14000000.0
2008-07-23 01:45:00,2.0511,2.05115,2.051,2.05115,38200000.0
2008-07-23 01:46:00,2.0512,2.0514,2.0512,2.0514,15800000.0
2008-07-23 01:47:00,2.0514,2.0514,2.0513,2.0513,13200000.0
2008-07-23 01:48:00,2.0513,2.0517,2.0513,2.0516,18800000.0
2008-07-23 01:49:00,2.0516,2.0516,2.0515,2.0516,38100000.0
2008-07-23 01:50:00,2.0516,2.05175,2.0516,2.05175,17900000.0
2008-07-23 01:51:00,2.0517,2.052,2.05165,2.052,31100000.0
2008-07-23 01:52:00,2.052,2.05245,2.0519,2.0522,59600000.0
2008-07-23 01:53:00,2.0523,2.0523,2.0521,2.0522,21200000.0
2008-07-23 01:54:00,2.0522,2.0522,2.0521,2.0521,22000000.0
2008-07-23 01:55:00,2.0521,2.0521,2.0519,2.052,15000000.0
2008-07-23 01:56:00,2.052,2.052,2.0519,2.0519,4000000.0
2008-07-23 01:57:00,2.0519,2.052,2.05165,2.052,20200000.0
2008-07-23 01:58:00,2.052,2.0521,2.0517,2.0521,63900000.0
2008-07-23 01:59:00,2.0521,2.0521,2.052,2.0521,28000000.0
2008-07-23 02:00:00,2.0521,2.0523,2.052,2.05205,22700000.0
2008-07-23 02:01:00,2.052,2.05215,2.0518,2.05205,72500000.0
2008-07-23 02:02:00,2.0521,2.05295,2.0521,2.05275,109700000.0
2008-07-23 02:03:00,2.05265,2.0529,2.0526,2.0527,91200000.0
2008-07-23 02:04:00,2.0527,2.0528,2.0526,2.0526,39500000.0
2008-07-23 02:05:00,2.0527,2.05275,2.05255,2.0527,19700000.0
2008-07-23 02:06:00,2.05275,2.05275,2.05265,2.0527,12700000.0
2008-07-23 02:07:00,2.0527,2.0527,2.0526,2.0526,17400000.0
2008-07-23 02:08:00,2.0526,2.05285,2.0526,2.0528,6200000.0
2008-07-23 02:09:00,2.0528,2.0531,2.05275,2.0531,60800000.0
2008-07-23 02:10:00,2.05305,2.0532,2.0527,2.0528,57200000.0
2008-07-23 02:11:00,2.05285,2.05285,2.0524,2.0524,25200000.0
2008-07-23 02:12:00,2.0523,2.05255,2.0521,2.05255,64700000.0
2008-07-23 02:13:00,2.0526,2.0528,2.05255,2.05265,41200000.0
2008-07-23 02:14:00,2.0527,2.05275,2.05255,2.0526,31500000.0
2008-07-23 02:15:00,2.05255,2.0526,2.0524,2.0524,65200000.0
2008-07-23 02:16:00,2.05235,2.0527,2.05235,2.0527,33300000.0
2008-07-23 02:17:00,2.05265,2.0527,2.05235,2.05235,70300000.0
2008-07-23 02:18:00,2.05235,2.0524,2.0521,2.0523,27200000.0
2008-07-23 02:19:00,2.0522,2.0527,2.0522,2.0523,51000000.0
2008-07-23 02:20:00,2.0523,2.0525,2.0522,2.0522,27400000.0
2008-07-23 02:21:00,2.0521,2.0521,2.0519,2.0519,20400000.0
2008-07-23 02:22:00,2.052,2.0522,2.0519,2.0522,46200000.0
2008-07-23 02:23:00,2.05225,2.0529,2.05225,2.0527,105200000.0
2008-07-23 02:24:00,2.05255,2.05255,2.0523,2.0525,48800000.0
2008-07-23 02:25:00,2.0524,2.0524,2.052,2.0522,50800000.0
2008-07-23 02:26:00,2.0523,2.0525,2.0522,2.05245,63900000.0
2008-07-23 02:27:00,2.05245,2.0525,2.05235,2.0525,44600000.0
2008-07-23 02:28:00,2.0525,2.0525,2.0518,2.0519,92600000.0
2008-07-23 02:29:00,2.05205,2.05205,2.0518,2.052,32900000.0
2008-07-23 02:30:00,2.05205,2.0524,2.05195,2.0521,44000000.0
2008-07-23 02:31:00,2.0521,2.0521,2.05195,2.052,14000000.0
2008-07-23 02:32:00,2.05205,2.05205,2.05195,2.05195,8100000.0
2008-07-23 02:33:00,2.05195,2.05205,2.0518,2.05195,42200000.0
2008-07-23 02:34:00,2.0518,2.0519,2.0517,2.0517,26100000.0
2008-07-23 02:35:00,2.0518,2.05185,2.0517,2.0518,22300000.0
2008-07-23 02:36:00,2.052,2.05205,2.0518,2.0518,27400000.0
2008-07-23 02:37:00,2.05185,2.05215,2.05185,2.052,13500000.0
2008-07-23 02:38:00,2.052,2.052,2.052,2.052,2600000.0
2008-07-23 02:39:00,2.052,2.052,2.0519,2.05195,21000000.0
2008-07-23 02:40:00,2.05195,2.05225,2.05185,2.0522,48800000.0
2008-07-23 02:41:00,2.05225,2.05235,2.05215,2.05235,39800000.0
2008-07-23 02:42:00,2.0522,2.05235,2.0522,2.0522,22000000.0
2008-07-23 02:43:00,2.05235,2.0524,2.0522,2.0523,44700000.0
2008-07-23 02:44:00,2.05245,2.05275,2.0523,2.0527,42600000.0
2008-07-23 02:45:00,2.0526,2.05265,2.0524,2.05255,24900000.0
2008-07-23 02:46:00,2.0526,2.0527,2.0524,2.0524,34900000.0
2008-07-23 02:47:00,2.0524,2.05245,2.0523,2.05245,46300000.0
2008-07-23 02:48:00,2.05235,2.0526,2.05235,2.05255,34600000.0
2008-07-23 02:49:00,2.05245,2.05265,2.0523,2.05245,65900000.0
2008-07-23 02:50:00,2.0524,2.0525,2.05215,2.0523,101400000.0
2008-07-23 02:51:00,2.05225,2.0524,2.052,2.0524,88700000.0
2008-07-23 02:52:00,2.0524,2.0524,2.0522,2.05225,34600000.0
2008-07-23 02:53:00,2.0522,2.05225,2.0521,2.05215,26000000.0
2008-07-23 02:54:00,2.05215,2.0523,2.0519,2.05225,97300000.0
2008-07-23 02:55:00,2.05235,2.0524,2.0521,2.0523,79700000.0
2008-07-23 02:56:00,2.0523,2.0524,2.0522,2.0522,74600000.0
2008-07-23 02:57:00,2.0523,2.05245,2.05225,2.0523,38500000.0
2008-07-23 02:58:00,2.0524,2.05245,2.05235,2.05245,4800000.0
2008-07-23 02:59:00,2.0524,2.0524,2.0523,2.05235,11000000.0
2008-07-23 03:00:00,2.0524,2.0524,2.0523,2.0523,13500000.0
2008-07-23 03:01:00,2.0523,2.0524,2.0523,2.0524,5100000.0
2008-07-23 03:02:00,2.0524,2.0524,2.05235,2.05235,5600000.0
2008-07-23 03:03:00,2.05245,2.05245,2.05225,2.05245,25300000.0
2008-07-23 03:04:00,2.05235,2.05255,2.0522,2.0524,35800000.0
2008-07-23 03:05:00,2.0524,2.0525,2.05225,2.0524,81800000.0
2008-07-23 03:06:00,2.0524,2.0524,2.05225,2.0523,20000000.0
2008-07-23 03:07:00,2.0524,2.0524,2.05235,2.0524,3300000.0
2008-07-23 03:08:00,2.0524,2.0524,2.05215,2.0524,13400000.0
2008-07-23 03:09:00,2.0523,2.05245,2.0523,2.0523,29700000.0
2008-07-23 03:10:00,2.0523,2.0523,2.0522,2.0522,8000000.0
2008-07-23 03:11:00,2.0522,2.0524,2.0521,2.0522,21600000.0
2008-07-23 03:12:00,2.0522,2.0523,2.0522,2.0522,6000000.0
2008-07-23 03:13:00,2.0522,2.0524,2.0522,2.0524,13100000.0
2008-07-23 03:14:00,2.0524,2.0524,2.0523,2.0523,4000000.0
2008-07-23 03:15:00,2.0523,2.05245,2.0523,2.0523,38200000.0
2008-07-23 03:16:00,2.0523,2.0523,2.05225,2.05225,5000000.0
2008-07-23 03:17:00,2.0522,2.05225,2.052,2.0521,36400000.0
2008-07-23 03:18:00,2.0521,2.05225,2.0521,2.0522,28800000.0
2008-07-23 03:19:00,2.0522,2.0523,2.052,2.0521,22900000.0
2008-07-23 03:20:00,2.0521,2.0521,2.052,2.052,11800000.0
2008-07-23 03:21:00,2.0519,2.052,2.05185,2.052,21900000.0
2008-07-23 03:22:00,2.05205,2.05205,2.05195,2.05195,10500000.0
2008-07-23 03:23:00,2.052,2.0521,2.05195,2.0521,9600000.0
2008-07-23 03:24:00,2.05205,2.0523,2.05205,2.0521,23600000.0
2008-07-23 03:25:00,2.0521,2.0521,2.0521,2.0521,5700000.0
2008-07-23 03:26:00,2.0521,2.0521,2.0517,2.0518,22100000.0
2008-07-23 03:27:00,2.0518,2.05215,2.0518,2.05195,28600000.0
2008-07-23 03:28:00,2.05185,2.052,2.05185,2.052,22100000.0
2008-07-23 03:29:00,2.0521,2.0521,2.05195,2.05205,14800000.0
2008-07-23 03:30:00,2.0521,2.0528,2.052,2.0525,157700000.0
2008-07-23 03:31:00,2.05255,2.05305,2.05255,2.05285,27400000.0
2008-07-23 03:32:00,2.05285,2.05315,2.05255,2.05255,27000000.0
2008-07-23 03:33:00,2.05275,2.0528,2.05255,2.0526,20300000.0
2008-07-23 03:34:00,2.05255,2.05255,2.0521,2.0522,11500000.0
2008-07-23 03:35:00,2.0522,2.0523,2.0517,2.05185,52700000.0
2008-07-23 03:36:00,2.05185,2.05185,2.05165,2.05185,13000000.0
2008-07-23 03:37:00,2.0518,2.05215,2.0518,2.0521,14200000.0
2008-07-23 03:38:00,2.0521,2.05255,2.05195,2.0522,23400000.0
2008-07-23 03:39:00,2.05215,2.05225,2.0521,2.0522,17600000.0
2008-07-23 03:40:00,2.0521,2.05305,2.0521,2.05305,46300000.0
2008-07-23 03:41:00,2.053,2.0531,2.0527,2.0528,42500000.0
2008-07-23 03:42:00,2.0529,2.0531,2.05215,2.0522,83900000.0
2008-07-23 03:43:00,2.0522,2.05245,2.05215,2.05245,19100000.0
2008-07-23 03:44:00,2.05245,2.05275,2.0522,2.05255,82300000.0
2008-07-23 03:45:00,2.05255,2.0532,2.0525,2.0531,109100000.0
2008-07-23 03:46:00,2.0531,2.0531,2.05245,2.05245,150300000.0
2008-07-23 03:47:00,2.0524,2.05295,2.0524,2.0528,114300000.0
2008-07-23 03:48:00,2.0525,2.05275,2.05225,2.05245,79300000.0
2008-07-23 03:49:00,2.05245,2.0528,2.0524,2.0528,123300000.0
2008-07-23 03:50:00,2.0528,2.053,2.0526,2.053,52400000.0
2008-07-23 03:51:00,2.05295,2.053,2.0526,2.0526,51300000.0
2008-07-23 03:52:00,2.05265,2.05265,2.0525,2.0525,12400000.0
2008-07-23 03:53:00,2.0524,2.0524,2.05215,2.05215,37500000.0
2008-07-23 03:54:00,2.05225,2.0523,2.05225,2.0523,24000000.0
2008-07-23 03:55:00,2.0523,2.05245,2.0523,2.05235,50300000.0
2008-07-23 03:56:00,2.05235,2.05235,2.0522,2.0522,22100000.0
2008-07-23 03:57:00,2.05225,2.0525,2.05225,2.0525,21700000.0
2008-07-23 03:58:00,2.0525,2.0527,2.05235,2.05245,53600000.0
2008-07-23 03:59:00,2.05245,2.05265,2.0521,2.0522,116500000.0
2008-07-23 04:00:00,2.0522,2.05225,2.0516,2.0518,75100000.0
2008-07-23 04:01:00,2.0518,2.05205,2.0516,2.052,126200000.0
2008-07-23 04:02:00,2.052,2.052,2.0518,2.05195,52000000.0
2008-07-23 04:03:00,2.05195,2.05275,2.05195,2.05275,51600000.0
2008-07-23 04:04:00,2.0527,2.0531,2.0526,2.0531,80200000.0
2008-07-23 04:05:00,2.0531,2.0544,2.0531,2.0544,115400000.0
2008-07-23 04:06:00,2.0544,2.0544,2.05345,2.0541,181700000.0
2008-07-23 04:07:00,2.05425,2.0543,2.053,2.0531,150100000.0
2008-07-23 04:08:00,2.05305,2.0537,2.05305,2.0536,89500000.0
2008-07-23 04:09:00,2.0536,2.05415,2.0536,2.05405,33300000.0
2008-07-23 04:10:00,2.0541,2.0546,2.0541,2.05445,84700000.0
2008-07-23 04:11:00,2.05445,2.0549,2.054,2.054,80200000.0
2008-07-23 04:12:00,2.054,2.0541,2.05315,2.0539,51800000.0
2008-07-23 04:13:00,2.0538,2.0538,2.0533,2.0536,44500000.0
2008-07-23 04:14:00,2.0537,2.0537,2.05315,2.0535,18500000.0
2008-07-23 04:15:00,2.0535,2.0536,2.0535,2.0536,11000000.0
2008-07-23 04:16:00,2.0536,2.0537,2.0529,2.0537,34800000.0
2008-07-23 04:17:00,2.05335,2.0536,2.05325,2.0533,18000000.0
2008-07-23 04:18:00,2.0533,2.0535,2.0531,2.0535,49100000.0
2008-07-23 04:19:00,2.0535,2.0537,2.0529,2.0537,120900000.0
2008-07-23 04:20:00,2.0538,2.0541,2.0535,2.0537,86300000.0
2008-07-23 04:21:00,2.0537,2.05405,2.0535,2.0539,65900000.0
2008-07-23 04:22:00,2.0539,2.0542,2.0537,2.0539,41200000.0
2008-07-23 04:23:00,2.0539,2.0539,2.0538,2.0539,35000000.0
2008-07-23 04:24:00,2.0539,2.05405,2.0539,2.05405,16600000.0
2008-07-23 04:25:00,2.05405,2.05405,2.0538,2.05385,33400000.0
2008-07-23 04:26:00,2.0539,2.054,2.05335,2.0537,52500000.0
2008-07-23 04:27:00,2.0537,2.05375,2.05355,2.05375,26900000.0
2008-07-23 04:28:00,2.05375,2.0538,2.0537,2.05375,20800000.0
2008-07-23 04:29:00,2.05375,2.05405,2.05375,2.05385,31300000.0
2008-07-23 04:30:00,2.0539,2.054,2.0531,2.0531,74300000.0
2008-07-23 04:31:00,2.0531,2.0535,2.0531,2.0533,88000000.0
2008-07-23 04:32:00,2.0534,2.05385,2.0534,2.0535,50800000.0
2008-07-23 04:33:00,2.0535,2.0536,2.05345,2.05355,20100000.0
2008-07-23 04:34:00,2.0536,2.0536,2.05355,2.05355,10000000.0
2008-07-23 04:35:00,2.0536,2.05365,2.05345,2.05345,18100000.0
2008-07-23 04:36:00,2.0535,2.0538,2.0535,2.0538,11900000.0
2008-07-23 04:37:00,2.0538,2.0538,2.0533,2.0533,40800000.0
2008-07-23 04:38:00,2.0533,2.0534,2.0532,2.0533,40500000.0
2008-07-23 04:39:00,2.0533,2.0533,2.05295,2.05295,31200000.0
2008-07-23 04:40:00,2.05295,2.0531,2.05295,2.053,8200000.0
2008-07-23 04:41:00,2.053,2.0533,2.05295,2.0532,12300000.0
2008-07-23 04:42:00,2.0532,2.0533,2.0529,2.0533,20300000.0
2008-07-23 04:43:00,2.0533,2.05335,2.0532,2.0533,28200000.0
2008-07-23 04:44:00,2.0534,2.0534,2.05315,2.0534,16700000.0
2008-07-23 04:45:00,2.0534,2.0534,2.0533,2.0533,15000000.0
2008-07-23 04:46:00,2.0533,2.0533,2.0532,2.05325,7000000.0
2008-07-23 04:47:00,2.0533,2.0533,2.0533,2.0533,4000000.0
2008-07-23 04:48:00,2.0533,2.0535,2.0533,2.0534,10600000.0
2008-07-23 04:49:00,2.0534,2.05345,2.0533,2.0533,25000000.0
2008-07-23 04:50:00,2.05335,2.05345,2.05315,2.0532,14700000.0
2008-07-23 04:51:00,2.0532,2.0532,2.0531,2.05315,11600000.0
2008-07-23 04:52:00,2.05315,2.05315,2.0528,2.0529,45700000.0
2008-07-23 04:53:00,2.0529,2.05295,2.0529,2.0529,16600000.0
2008-07-23 04:54:00,2.053,2.05325,2.0529,2.0529,15400000.0
2008-07-23 04:55:00,2.0529,2.0531,2.0529,2.0529,23700000.0
2008-07-23 04:56:00,2.0529,2.053,2.0528,2.0528,9900000.0
2008-07-23 04:57:00,2.0528,2.05285,2.0528,2.0528,7900000.0
2008-07-23 04:58:00,2.0528,2.0534,2.0528,2.0533,36400000.0
2008-07-23 04:59:00,2.0533,2.0533,2.0529,2.0529,32900000.0
2008-07-23 05:00:00,2.0529,2.0529,2.0528,2.0528,12000000.0
2008-07-23 05:01:00,2.0528,2.0528,2.052,2.05205,65000000.0
2008-07-23 05:02:00,2.052,2.0521,2.052,2.0521,26900000.0
2008-07-23 05:03:00,2.0521,2.0523,2.0521,2.0521,39300000.0
2008-07-23 05:04:00,2.05185,2.0521,2.0518,2.052,20700000.0
2008-07-23 05:05:00,2.0522,2.0522,2.0521,2.0522,3000000.0
2008-07-23 05:06:00,2.0522,2.0522,2.0521,2.0522,7000000.0
2008-07-23 05:07:00,2.05195,2.0522,2.05195,2.0522,3000000.0
2008-07-23 05:08:00,2.0522,2.0522,2.0521,2.0521,8000000.0
2008-07-23 05:09:00,2.0521,2.0521,2.0519,2.0519,16200000.0
2008-07-23 05:10:00,2.0519,2.052,2.0519,2.052,4500000.0
2008-07-23 05:11:00,2.0521,2.0521,2.0521,2.0521,2000000.0
2008-07-23 05:12:00,2.0522,2.0522,2.0522,2.0522,1000000.0
2008-07-23 05:13:00,2.0522,2.05265,2.0522,2.0525,64700000.0
2008-07-23 05:14:00,2.0525,2.0525,2.0524,2.0524,6300000.0
2008-07-23 05:15:00,2.05235,2.05235,2.05235,2.05235,1000000.0
2008-07-23 05:16:00,2.0524,2.0524,2.05235,2.05235,9300000.0
2008-07-23 05:17:00,2.0523,2.0525,2.0523,2.0524,23000000.0
2008-07-23 05:18:00,2.0524,2.0526,2.0524,2.0524,24700000.0
2008-07-23 05:19:00,2.0524,2.05245,2.0522,2.0522,21600000.0
2008-07-23 05:20:00,2.0522,2.0522,2.0521,2.0521,14300000.0
2008-07-23 05:21:00,2.0521,2.0521,2.0521,2.0521,5900000.0
2008-07-23 05:22:00,2.0521,2.05225,2.0521,2.0522,13600000.0
2008-07-23 05:23:00,2.0522,2.05225,2.052,2.052,38200000.0
2008-07-23 05:24:00,2.052,2.05215,2.052,2.052,23200000.0
2008-07-23 05:25:00,2.0521,2.0521,2.0517,2.0518,22200000.0
2008-07-23 05:26:00,2.0518,2.052,2.0515,2.0516,21600000.0
2008-07-23 05:27:00,2.0516,2.0517,2.0515,2.0516,7000000.0
2008-07-23 05:28:00,2.0516,2.0518,2.0516,2.0518,13600000.0
2008-07-23 05:29:00,2.0518,2.05195,2.0518,2.05195,58800000.0
2008-07-23 05:30:00,2.05195,2.05205,2.05195,2.052,15200000.0
2008-07-23 05:31:00,2.052,2.0521,2.0519,2.0521,10100000.0
2008-07-23 05:32:00,2.0521,2.0522,2.052,2.0522,20600000.0
2008-07-23 05:33:00,2.0522,2.05225,2.052,2.052,72300000.0
2008-07-23 05:34:00,2.052,2.0521,2.0516,2.0518,125200001.0
2008-07-23 05:35:00,2.0518,2.0522,2.05145,2.05205,147900000.0
2008-07-23 05:36:00,2.052,2.0527,2.0519,2.0526,41500000.0
2008-07-23 05:37:00,2.0526,2.0526,2.0518,2.05185,79700000.0
2008-07-23 05:38:00,2.0519,2.0519,2.0518,2.0518,11800000.0
2008-07-23 05:39:00,2.0518,2.0524,2.0516,2.0519,61600000.0
2008-07-23 05:40:00,2.0518,2.0519,2.0518,2.0518,9300000.0
2008-07-23 05:41:00,2.0518,2.052,2.0518,2.0518,7900000.0
2008-07-23 05:42:00,2.0518,2.0524,2.0518,2.052,27100000.0
2008-07-23 05:43:00,2.052,2.0521,2.05195,2.05205,24100000.0
2008-07-23 05:44:00,2.052,2.052,2.0519,2.0519,5500000.0
2008-07-23 05:45:00,2.0519,2.0525,2.0519,2.0521,51200000.0
2008-07-23 05:46:00,2.0521,2.0521,2.0519,2.0521,33300000.0
2008-07-23 05:47:00,2.0521,2.0521,2.05205,2.0521,20600000.0
2008-07-23 05:48:00,2.0521,2.0521,2.0518,2.0518,38000000.0
2008-07-23 05:49:00,2.0519,2.05205,2.0518,2.052,22300000.0
2008-07-23 05:50:00,2.052,2.0523,2.0519,2.0521,31300000.0
2008-07-23 05:51:00,2.0521,2.0524,2.05205,2.05215,27400000.0
2008-07-23 05:52:00,2.05215,2.0522,2.05205,2.05215,27500000.0
2008-07-23 05:53:00,2.0522,2.0522,2.0521,2.0522,26400000.0
2008-07-23 05:54:00,2.0522,2.0524,2.0521,2.05215,19100000.0
2008-07-23 05:55:00,2.05215,2.05215,2.0518,2.052,41900000.0
2008-07-23 05:56:00,2.052,2.052,2.0519,2.0519,11000000.0
2008-07-23 05:57:00,2.0519,2.0521,2.0519,2.05195,12400000.0
2008-07-23 05:58:00,2.0521,2.0521,2.0516,2.0516,29500000.0
2008-07-23 05:59:00,2.0516,2.0517,2.0512,2.0513,42000000.0
2008-07-23 06:00:00,2.0513,2.0516,2.0513,2.0515,38600000.0
2008-07-23 06:01:00,2.0514,2.05155,2.0514,2.0515,14500000.0
2008-07-23 06:02:00,2.05155,2.0517,2.0515,2.0516,18000000.0
2008-07-23 06:03:00,2.0516,2.0516,2.0515,2.0515,13800000.0
2008-07-23 06:04:00,2.0517,2.0519,2.0517,2.0518,23900000.0
2008-07-23 06:05:00,2.0518,2.0519,2.0516,2.0519,26700000.0
2008-07-23 06:06:00,2.0519,2.052,2.05165,2.052,31800000.0
2008-07-23 06:07:00,2.052,2.0522,2.052,2.0522,26300000.0
2008-07-23 06:08:00,2.0522,2.0526,2.0522,2.0524,44000000.0
2008-07-23 06:09:00,2.05235,2.0524,2.0522,2.0523,46700000.0
2008-07-23 06:10:00,2.0523,2.0526,2.05225,2.0525,97700000.0
2008-07-23 06:11:00,2.0525,2.0527,2.0524,2.0524,65500000.0
2008-07-23 06:12:00,2.0524,2.0527,2.05225,2.0527,84500000.0
2008-07-23 06:13:00,2.05265,2.05275,2.05245,2.0525,67200000.0
2008-07-23 06:14:00,2.0526,2.05265,2.0524,2.0524,37000000.0
2008-07-23 06:15:00,2.05235,2.0525,2.0519,2.0521,39600000.0
2008-07-23 06:16:00,2.0521,2.0521,2.0519,2.0519,36700000.0
2008-07-23 06:17:00,2.0519,2.052,2.0517,2.052,87100000.0
2008-07-23 06:18:00,2.052,2.052,2.0519,2.0519,18300000.0
2008-07-23 06:19:00,2.0519,2.0522,2.0518,2.0522,27100000.0
2008-07-23 06:20:00,2.0522,2.0528,2.0522,2.0524,63100000.0
2008-07-23 06:21:00,2.0524,2.0526,2.0524,2.0525,26500000.0
2008-07-23 06:22:00,2.0525,2.0526,2.0525,2.05255,30700000.0
2008-07-23 06:23:00,2.0527,2.0528,2.0526,2.0526,37700000.0
2008-07-23 06:24:00,2.0526,2.0526,2.0524,2.0524,16600000.0
2008-07-23 06:25:00,2.05245,2.05245,2.05225,2.05225,30000000.0
2008-07-23 06:26:00,2.0524,2.0527,2.0524,2.0527,45900000.0
2008-07-23 06:27:00,2.0527,2.0536,2.0526,2.05335,79100000.0
2008-07-23 06:28:00,2.05335,2.0535,2.05315,2.05315,50900000.0
2008-07-23 06:29:00,2.0532,2.0532,2.05285,2.0529,35600000.0
2008-07-23 06:30:00,2.0528,2.0529,2.0526,2.0528,50300000.0
2008-07-23 06:31:00,2.0528,2.0529,2.0528,2.0529,10800000.0
2008-07-23 06:32:00,2.0529,2.0529,2.05265,2.0528,21600000.0
2008-07-23 06:33:00,2.0528,2.0531,2.0528,2.05305,43400000.0
2008-07-23 06:34:00,2.05305,2.05315,2.0529,2.053,32100000.0
2008-07-23 06:35:00,2.0529,2.053,2.0528,2.053,23000000.0
2008-07-23 06:36:00,2.053,2.053,2.0528,2.0529,22000000.0
2008-07-23 06:37:00,2.05295,2.053,2.0529,2.053,32400000.0
2008-07-23 06:38:00,2.053,2.053,2.05295,2.05295,9300000.0
2008-07-23 06:39:00,2.0528,2.0529,2.0527,2.05275,37300000.0
2008-07-23 06:40:00,2.0528,2.05285,2.0527,2.0527,23900000.0
2008-07-23 06:41:00,2.0527,2.0529,2.0527,2.0528,16600000.0
2008-07-23 06:42:00,2.05285,2.0529,2.05275,2.05275,16800000.0
2008-07-23 06:43:00,2.05275,2.05285,2.0526,2.0528,21600000.0
2008-07-23 06:44:00,2.0528,2.05285,2.0527,2.05285,20800000.0
2008-07-23 06:45:00,2.0528,2.05285,2.0526,2.0526,52300000.0
2008-07-23 06:46:00,2.0527,2.0527,2.0524,2.0524,33100000.0
2008-07-23 06:47:00,2.05235,2.0526,2.05235,2.0525,82400000.0
2008-07-23 06:48:00,2.0524,2.0526,2.0523,2.0523,103100000.0
2008-07-23 06:49:00,2.0523,2.0523,2.0521,2.0523,28900000.0
2008-07-23 06:50:00,2.0523,2.0523,2.0522,2.0523,21300000.0
2008-07-23 06:51:00,2.0522,2.0527,2.05215,2.0522,15900000.0
2008-07-23 06:52:00,2.0522,2.0525,2.0521,2.0523,27000000.0
2008-07-23 06:53:00,2.0523,2.0524,2.05225,2.0523,14000000.0
2008-07-23 06:54:00,2.0523,2.0525,2.0523,2.0525,18600000.0
2008-07-23 06:55:00,2.0525,2.0525,2.0524,2.05245,11600000.0
2008-07-23 06:56:00,2.0524,2.0524,2.0524,2.0524,7000000.0
2008-07-23 06:57:00,2.0524,2.0524,2.0522,2.05225,29500000.0
2008-07-23 06:58:00,2.0523,2.0528,2.0523,2.05255,22600000.0
2008-07-23 06:59:00,2.05255,2.05255,2.05235,2.05255,17400000.0
2008-07-23 07:00:00,2.05255,2.0527,2.0522,2.05225,53200000.0
2008-07-23 07:01:00,2.05225,2.05225,2.052,2.05225,37900000.0
2008-07-23 07:02:00,2.0523,2.0525,2.0522,2.0525,53100000.0
2008-07-23 07:03:00,2.0525,2.0527,2.0525,2.0526,33300000.0
2008-07-23 07:04:00,2.0526,2.053,2.0526,2.05295,62800000.0
2008-07-23 07:05:00,2.05285,2.0533,2.0527,2.0527,61600000.0
2008-07-23 07:06:00,2.0527,2.05295,2.0527,2.0528,35100000.0
2008-07-23 07:07:00,2.0528,2.05285,2.0527,2.0528,25700000.0
2008-07-23 07:08:00,2.0527,2.05285,2.0522,2.0526,86900000.0
2008-07-23 07:09:00,2.05255,2.0527,2.0524,2.0524,46700000.0
2008-07-23 07:10:00,2.0525,2.0525,2.0519,2.0522,40500000.0
2008-07-23 07:11:00,2.0523,2.0527,2.0522,2.0527,71000000.0
2008-07-23 07:12:00,2.0527,2.0527,2.0527,2.0527,12200000.0
2008-07-23 07:13:00,2.0527,2.0527,2.05255,2.05255,5400000.0
2008-07-23 07:14:00,2.05255,2.0527,2.05255,2.0527,12600000.0
2008-07-23 07:15:00,2.0527,2.053,2.0527,2.05285,25100000.0
2008-07-23 07:16:00,2.053,2.0534,2.0528,2.0532,55600000.0
2008-07-23 07:17:00,2.0534,2.0534,2.0528,2.0528,51000000.0
2008-07-23 07:18:00,2.0528,2.0529,2.0528,2.0529,6600000.0
2008-07-23 07:19:00,2.0528,2.053,2.0528,2.0528,13600000.0
2008-07-23 07:20:00,2.0528,2.05295,2.0528,2.0529,11300000.0
2008-07-23 07:21:00,2.0529,2.0529,2.05255,2.0526,37800000.0
2008-07-23 07:22:00,2.0529,2.0529,2.0525,2.0526,48700000.0
2008-07-23 07:23:00,2.0526,2.0526,2.0524,2.0524,25000000.0
2008-07-23 07:24:00,2.0524,2.053,2.0524,2.053,150200000.0
2008-07-23 07:25:00,2.053,2.0533,2.053,2.05315,88300000.0
2008-07-23 07:26:00,2.0533,2.05365,2.0532,2.0533,69700000.0
2008-07-23 07:27:00,2.0532,2.0533,2.0532,2.0533,121100000.0
2008-07-23 07:28:00,2.0533,2.0533,2.0532,2.05325,11600000.0
2008-07-23 07:29:00,2.05325,2.0537,2.0532,2.0536,30200000.0
2008-07-23 07:30:00,2.0536,2.05405,2.0535,2.0536,71200000.0
2008-07-23 07:31:00,2.0536,2.0538,2.0536,2.05365,25400000.0
2008-07-23 07:32:00,2.05365,2.05365,2.05355,2.05355,19200000.0
2008-07-23 07:33:00,2.05355,2.0538,2.0535,2.0535,47500000.0
2008-07-23 07:34:00,2.05355,2.0538,2.0535,2.05355,99500000.0
2008-07-23 07:35:00,2.0535,2.0538,2.0535,2.0537,76700000.0
2008-07-23 07:36:00,2.0537,2.0538,2.05355,2.0536,46000000.0
2008-07-23 07:37:00,2.0536,2.0538,2.0535,2.05365,47600000.0
2008-07-23 07:38:00,2.05365,2.0538,2.0536,2.0537,50000000.0
2008-07-23 07:39:00,2.0538,2.0539,2.0536,2.05375,109400000.0
2008-07-23 07:40:00,2.05375,2.054,2.05375,2.05385,59900000.0
2008-07-23 07:41:00,2.05385,2.0543,2.0534,2.0536,94400000.0
2008-07-23 07:42:00,2.0536,2.0537,2.0535,2.0535,142300000.0
2008-07-23 07:43:00,2.0535,2.05365,2.05345,2.05365,70900000.0
2008-07-23 07:44:00,2.0537,2.05415,2.05365,2.0541,51800000.0
2008-07-23 07:45:00,2.05405,2.0544,2.054,2.05415,64800000.0
2008-07-23 07:46:00,2.05415,2.05415,2.0537,2.05385,42700000.0
2008-07-23 07:47:00,2.0538,2.0538,2.0534,2.0535,98000000.0
2008-07-23 07:48:00,2.0534,2.0534,2.053,2.053,124200000.0
2008-07-23 07:49:00,2.05295,2.0531,2.0529,2.053,63700000.0
2008-07-23 07:50:00,2.053,2.053,2.0527,2.0527,50000000.0
2008-07-23 07:51:00,2.0527,2.0533,2.0527,2.0532,51000000.0
2008-07-23 07:52:00,2.0532,2.0535,2.0532,2.0533,130200000.0
2008-07-23 07:53:00,2.0533,2.0535,2.0532,2.0533,76400000.0
2008-07-23 07:54:00,2.0533,2.0533,2.05305,2.0533,43800000.0
2008-07-23 07:55:00,2.0533,2.0534,2.05325,2.0533,34800000.0
2008-07-23 07:56:00,2.0533,2.0534,2.0533,2.05335,33800000.0
2008-07-23 07:57:00,2.0533,2.05335,2.0532,2.0532,84000000.0
2008-07-23 07:58:00,2.0532,2.05405,2.0532,2.0539,120200000.0
2008-07-23 07:59:00,2.0539,2.0539,2.0527,2.0529,77300000.0
2008-07-23 08:00:00,2.0529,2.053,2.05235,2.05235,121600000.0
2008-07-23 08:01:00,2.0523,2.0524,2.0523,2.05235,23100000.0
2008-07-23 08:02:00,2.0524,2.0529,2.0524,2.0529,122600000.0
2008-07-23 08:03:00,2.05285,2.0537,2.0528,2.0535,172900000.0
2008-07-23 08:04:00,2.0535,2.05355,2.0529,2.0529,76000000.0
2008-07-23 08:05:00,2.0529,2.0529,2.0526,2.0528,44800000.0
2008-07-23 08:06:00,2.0528,2.0533,2.0528,2.0529,76000000.0
2008-07-23 08:07:00,2.0529,2.0531,2.05275,2.05295,83500000.0
2008-07-23 08:08:00,2.053,2.0532,2.0526,2.0526,110000000.0
2008-07-23 08:09:00,2.0526,2.0528,2.0525,2.05265,31100000.0
2008-07-23 08:10:00,2.05265,2.05285,2.0524,2.0524,53100000.0
2008-07-23 08:11:00,2.0524,2.0526,2.052,2.05255,83300000.0
2008-07-23 08:12:00,2.0525,2.0526,2.0521,2.0524,75600000.0
2008-07-23 08:13:00,2.0524,2.0525,2.0521,2.0522,118900000.0
2008-07-23 08:14:00,2.0522,2.0522,2.05185,2.0522,68700000.0
2008-07-23 08:15:00,2.05215,2.0524,2.0518,2.0518,106700000.0
2008-07-23 08:16:00,2.0518,2.0522,2.0516,2.052,156000000.0
2008-07-23 08:17:00,2.052,2.0529,2.0518,2.0524,124300000.0
2008-07-23 08:18:00,2.0524,2.0526,2.0522,2.0523,87000000.0
2008-07-23 08:19:00,2.0523,2.0528,2.0522,2.0528,72400000.0
2008-07-23 08:20:00,2.0528,2.0529,2.0519,2.0519,113700000.0
2008-07-23 08:21:00,2.0519,2.0525,2.0517,2.0525,93500000.0
2008-07-23 08:22:00,2.0525,2.05315,2.05225,2.05315,129800000.0
2008-07-23 08:23:00,2.0531,2.0536,2.05265,2.0531,134500000.0
2008-07-23 08:24:00,2.0531,2.054,2.053,2.0537,94300000.0
2008-07-23 08:25:00,2.05375,2.056,2.0537,2.05575,178600000.0
2008-07-23 08:26:00,2.0557,2.05615,2.0553,2.0557,157000000.0
2008-07-23 08:27:00,2.0557,2.0563,2.0556,2.05575,192600000.0
2008-07-23 08:28:00,2.05575,2.056,2.05485,2.05505,180700000.0
2008-07-23 08:29:00,2.05505,2.0556,2.0548,2.0553,222100000.0
2008-07-23 08:30:00,2.0554,2.0555,2.0553,2.0555,109800000.0
2008-07-23 08:31:00,2.0555,2.0556,2.055,2.05515,157900000.0
2008-07-23 08:32:00,2.0551,2.05535,2.0545,2.05455,181900000.0
2008-07-23 08:33:00,2.0545,2.0549,2.0544,2.05475,146800000.0
2008-07-23 08:34:00,2.0547,2.0551,2.0545,2.0547,213100000.0
2008-07-23 08:35:00,2.05475,2.05515,2.05425,2.0545,200200000.0
2008-07-23 08:36:00,2.0545,2.0557,2.0545,2.0557,148800000.0
2008-07-23 08:37:00,2.05575,2.0568,2.05575,2.0568,247300000.0
2008-07-23 08:38:00,2.0567,2.0568,2.0558,2.0559,178800000.0
2008-07-23 08:39:00,2.0558,2.05685,2.0558,2.05665,247700000.0
2008-07-23 08:40:00,2.0566,2.05665,2.0556,2.0558,262300000.0
2008-07-23 08:41:00,2.0558,2.0569,2.0557,2.0564,222900000.0
2008-07-23 08:42:00,2.05645,2.05655,2.056,2.05625,170200000.0
2008-07-23 08:43:00,2.0562,2.05625,2.05535,2.05535,111000000.0
2008-07-23 08:44:00,2.05535,2.05565,2.055,2.05545,113800000.0
2008-07-23 08:45:00,2.05545,2.05625,2.0554,2.05625,116800000.0
2008-07-23 08:46:00,2.05625,2.0571,2.0561,2.0569,144100000.0
2008-07-23 08:47:00,2.0568,2.0569,2.0566,2.0569,96000000.0
2008-07-23 08:48:00,2.0569,2.0573,2.0569,2.0572,80400000.0
2008-07-23 08:49:00,2.0572,2.0573,2.05705,2.05715,114900000.0
2008-07-23 08:50:00,2.0572,2.05725,2.0565,2.0565,102000000.0
2008-07-23 08:51:00,2.05655,2.0579,2.0565,2.05755,261100000.0
2008-07-23 08:52:00,2.05755,2.0592,2.05755,2.058,252100000.0
2008-07-23 08:53:00,2.0578,2.0587,2.0576,2.0582,193800000.0
2008-07-23 08:54:00,2.0582,2.0583,2.0578,2.0583,130500000.0
2008-07-23 08:55:00,2.0583,2.05845,2.0578,2.0578,192200000.0
2008-07-23 08:56:00,2.0578,2.0589,2.0578,2.0587,241100000.0
2008-07-23 08:57:00,2.059,2.0591,2.0582,2.0583,250100000.0
2008-07-23 08:58:00,2.0583,2.0585,2.0578,2.0578,130200000.0
2008-07-23 08:59:00,2.0578,2.058,2.0575,2.0577,204000000.0
2008-07-23 09:00:00,2.0578,2.0581,2.0573,2.05795,215500000.0
2008-07-23 09:01:00,2.058,2.05885,2.05775,2.0588,170600000.0
2008-07-23 09:02:00,2.05885,2.0589,2.05815,2.0582,201400000.0
2008-07-23 09:03:00,2.0582,2.0582,2.0571,2.0575,176000000.0
2008-07-23 09:04:00,2.0575,2.05775,2.0573,2.0576,197200000.0
2008-07-23 09:05:00,2.0576,2.05945,2.0576,2.0587,221500000.0
2008-07-23 09:06:00,2.0587,2.0587,2.0574,2.0577,225700000.0
2008-07-23 09:07:00,2.0577,2.0581,2.0575,2.05785,266100000.0
2008-07-23 09:08:00,2.05785,2.05785,2.0574,2.0574,189800000.0
2008-07-23 09:09:00,2.0573,2.058,2.0573,2.05775,171700000.0
2008-07-23 09:10:00,2.05775,2.058,2.0576,2.05775,184300000.0
2008-07-23 09:11:00,2.0578,2.0589,2.05775,2.0589,168800000.0
2008-07-23 09:12:00,2.05895,2.0596,2.0589,2.0596,219700000.0
2008-07-23 09:13:00,2.0595,2.0599,2.0591,2.0591,135900000.0
2008-07-23 09:14:00,2.059,2.059,2.05785,2.058,173700000.0
2008-07-23 09:15:00,2.058,2.05835,2.0579,2.0581,127100000.0
2008-07-23 09:16:00,2.0582,2.0582,2.0575,2.0575,191500000.0
2008-07-23 09:17:00,2.0576,2.05815,2.0575,2.058,104800000.0
2008-07-23 09:18:00,2.0579,2.0581,2.0572,2.05745,202500000.0
2008-07-23 09:19:00,2.0574,2.0575,2.0569,2.05695,210000000.0
2008-07-23 09:20:00,2.05695,2.0576,2.05695,2.057,134000000.0
2008-07-23 09:21:00,2.057,2.0572,2.0567,2.0567,159800000.0
2008-07-23 09:22:00,2.0567,2.05685,2.056,2.056,192600000.0
2008-07-23 09:23:00,2.056,2.056,2.0553,2.0557,186100000.0
2008-07-23 09:24:00,2.0557,2.05625,2.0556,2.0561,178900000.0
2008-07-23 09:25:00,2.0561,2.0561,2.0554,2.05555,150900000.0
2008-07-23 09:26:00,2.05555,2.05565,2.05505,2.05535,208900000.0
2008-07-23 09:27:00,2.0554,2.056,2.0553,2.0556,180100000.0
2008-07-23 09:28:00,2.05565,2.0559,2.05565,2.0559,111700000.0
2008-07-23 09:29:00,2.05595,2.0561,2.0558,2.05595,202000000.0
2008-07-23 09:30:00,2.0559,2.0561,2.0558,2.0559,279800000.0
2008-07-23 09:31:00,2.0559,2.05595,2.0553,2.0554,100400000.0
2008-07-23 09:32:00,2.05535,2.05535,2.0547,2.0552,211300000.0
2008-07-23 09:33:00,2.0552,2.0555,2.0552,2.0553,195100000.0
2008-07-23 09:34:00,2.0553,2.05555,2.0548,2.0549,130800000.0
2008-07-23 09:35:00,2.055,2.0553,2.055,2.0553,74000000.0
2008-07-23 09:36:00,2.0553,2.0556,2.0553,2.05545,110500000.0
2008-07-23 09:37:00,2.05545,2.0555,2.0551,2.0553,128500000.0
2008-07-23 09:38:00,2.0553,2.0554,2.055,2.0553,109400000.0
2008-07-23 09:39:00,2.0553,2.05625,2.0553,2.056,170700000.0
2008-07-23 09:40:00,2.056,2.0562,2.0549,2.0549,172200000.0
2008-07-23 09:41:00,2.0549,2.0552,2.0545,2.0549,141600000.0
2008-07-23 09:42:00,2.0549,2.0553,2.0548,2.05515,156900000.0
2008-07-23 09:43:00,2.0553,2.0557,2.055,2.0556,171000000.0
2008-07-23 09:44:00,2.05565,2.0557,2.0554,2.0555,88800000.0
2008-07-23 09:45:00,2.0555,2.05565,2.0554,2.0554,103000000.0
2008-07-23 09:46:00,2.0554,2.0555,2.0552,2.0553,91700000.0
2008-07-23 09:47:00,2.0553,2.0557,2.0553,2.0556,95300000.0
2008-07-23 09:48:00,2.0556,2.0559,2.05545,2.05545,160500000.0
2008-07-23 09:49:00,2.05545,2.05545,2.0549,2.05505,185300000.0
2008-07-23 09:50:00,2.055,2.05555,2.055,2.0555,154800000.0
2008-07-23 09:51:00,2.0555,2.0555,2.0547,2.055,127400000.0
2008-07-23 09:52:00,2.0549,2.0555,2.0549,2.0554,116100000.0
2008-07-23 09:53:00,2.0554,2.0554,2.0549,2.055,131200000.0
2008-07-23 09:54:00,2.0551,2.0555,2.0549,2.055,149000000.0
2008-07-23 09:55:00,2.055,2.0552,2.0549,2.0551,96300000.0
2008-07-23 09:56:00,2.0551,2.0552,2.055,2.0551,81900000.0
2008-07-23 09:57:00,2.0551,2.0553,2.05505,2.0553,69600000.0
2008-07-23 09:58:00,2.0553,2.05545,2.0552,2.0552,85200000.0
2008-07-23 09:59:00,2.0552,2.05545,2.0552,2.05535,134800000.0
2008-07-23 10:00:00,2.05535,2.0557,2.055,2.0557,188200000.0
2008-07-23 10:01:00,2.0557,2.0562,2.0556,2.0562,143500000.0
2008-07-23 10:02:00,2.0562,2.0567,2.0562,2.0566,189100000.0
2008-07-23 10:03:00,2.05655,2.057,2.0565,2.0569,180900000.0
2008-07-23 10:04:00,2.057,2.057,2.0567,2.0567,110200000.0
2008-07-23 10:05:00,2.05675,2.0569,2.0565,2.05665,159400000.0
2008-07-23 10:06:00,2.0566,2.0568,2.0565,2.0565,137600000.0
2008-07-23 10:07:00,2.0565,2.0566,2.0562,2.0563,88800000.0
2008-07-23 10:08:00,2.0562,2.0562,2.0559,2.056,151500000.0
2008-07-23 10:09:00,2.056,2.0562,2.0559,2.0561,151400000.0
2008-07-23 10:10:00,2.0563,2.0566,2.0563,2.0563,119700000.0
2008-07-23 10:11:00,2.0563,2.0567,2.05625,2.0567,73700000.0
2008-07-23 10:12:00,2.0569,2.0569,2.0564,2.0569,85900000.0
2008-07-23 10:13:00,2.0569,2.05695,2.0564,2.0565,177700000.0
2008-07-23 10:14:00,2.0565,2.05695,2.0565,2.05675,179300000.0
2008-07-23 10:15:00,2.05675,2.0568,2.0564,2.05655,200000000.0
2008-07-23 10:16:00,2.05655,2.05665,2.0564,2.0566,255100000.0
2008-07-23 10:17:00,2.0567,2.0569,2.0565,2.05675,164100000.0
2008-07-23 10:18:00,2.05675,2.057,2.0566,2.0567,180600000.0
2008-07-23 10:19:00,2.05675,2.05675,2.0564,2.0565,80600000.0
2008-07-23 10:20:00,2.05655,2.05715,2.05645,2.05665,143400000.0
2008-07-23 10:21:00,2.05665,2.05675,2.0564,2.05655,90300000.0
2008-07-23 10:22:00,2.0566,2.057,2.05645,2.057,106000000.0
2008-07-23 10:23:00,2.05695,2.0575,2.0568,2.0572,187300000.0
2008-07-23 10:24:00,2.0572,2.0572,2.0569,2.057,199700000.0
2008-07-23 10:25:00,2.05705,2.0573,2.0568,2.0571,128300000.0
2008-07-23 10:26:00,2.0571,2.0572,2.0569,2.0571,146600000.0
2008-07-23 10:27:00,2.0571,2.0575,2.0571,2.05725,187300000.0
2008-07-23 10:28:00,2.0573,2.05745,2.0569,2.057,255400000.0
2008-07-23 10:29:00,2.057,2.05775,2.05695,2.05745,216700000.0
2008-07-23 10:30:00,2.0575,2.06065,2.0575,2.0588,247300000.0
2008-07-23 10:31:00,2.0588,2.0597,2.0588,2.0597,233100000.0
2008-07-23 10:32:00,2.0597,2.0601,2.05865,2.0587,227600000.0
2008-07-23 10:33:00,2.0587,2.0593,2.0587,2.0591,346400000.0
2008-07-23 10:34:00,2.05905,2.05925,2.05835,2.0586,238800000.0
2008-07-23 10:35:00,2.0586,2.05905,2.0584,2.05905,218100000.0
2008-07-23 10:36:00,2.059,2.06135,2.059,2.06135,256400000.0
2008-07-23 10:37:00,2.0614,2.0626,2.06125,2.0625,225700000.0
2008-07-23 10:38:00,2.0625,2.06305,2.0623,2.0623,259500000.0
2008-07-23 10:39:00,2.06225,2.06255,2.062,2.0622,248000000.0
2008-07-23 10:40:00,2.0622,2.0627,2.0619,2.06235,218800000.0
2008-07-23 10:41:00,2.06235,2.0638,2.06235,2.0638,309400000.0
2008-07-23 10:42:00,2.0637,2.064,2.0632,2.06335,232000000.0
2008-07-23 10:43:00,2.0634,2.0634,2.06255,2.06275,219400000.0
2008-07-23 10:44:00,2.0628,2.0636,2.0628,2.0631,427800000.0
2008-07-23 10:45:00,2.0632,2.0635,2.06245,2.0625,302000000.0
2008-07-23 10:46:00,2.0625,2.0625,2.06185,2.0619,341300000.0
2008-07-23 10:47:00,2.06175,2.06195,2.0613,2.0619,370200000.0
2008-07-23 10:48:00,2.0619,2.0621,2.0617,2.06205,387100000.0
2008-07-23 10:49:00,2.06205,2.06215,2.06175,2.062,216300000.0
2008-07-23 10:50:00,2.062,2.0624,2.06155,2.0624,156900000.0
2008-07-23 10:51:00,2.0624,2.0627,2.0621,2.06235,217400000.0
2008-07-23 10:52:00,2.06235,2.063,2.06175,2.063,291000000.0
2008-07-23 10:53:00,2.0631,2.0633,2.0624,2.0625,321600000.0
2008-07-23 10:54:00,2.06235,2.0624,2.0622,2.0624,101300000.0
2008-07-23 10:55:00,2.0624,2.0624,2.0616,2.0618,158400000.0
2008-07-23 10:56:00,2.0618,2.0622,2.0618,2.06195,114200000.0
2008-07-23 10:57:00,2.0619,2.0627,2.0619,2.0621,286700000.0
2008-07-23 10:58:00,2.0621,2.0637,2.0621,2.06325,271400000.0
2008-07-23 10:59:00,2.06325,2.0636,2.0629,2.0629,232100000.0
2008-07-23 11:00:00,2.063,2.06365,2.0627,2.0633,250300000.0
2008-07-23 11:01:00,2.0633,2.0637,2.0633,2.0634,233900000.0
2008-07-23 11:02:00,2.0634,2.06375,2.0633,2.0637,210300000.0
2008-07-23 11:03:00,2.06375,2.0639,2.0637,2.0639,88100000.0
2008-07-23 11:04:00,2.0639,2.0639,2.0632,2.0634,92900000.0
2008-07-23 11:05:00,2.06335,2.06345,2.06285,2.06285,248900000.0
2008-07-23 11:06:00,2.06285,2.06285,2.0614,2.06155,292100000.0
2008-07-23 11:07:00,2.0616,2.0622,2.06155,2.0622,195300000.0
2008-07-23 11:08:00,2.0621,2.06235,2.06185,2.0623,260000000.0
2008-07-23 11:09:00,2.0623,2.0624,2.0621,2.0621,170800000.0
2008-07-23 11:10:00,2.0621,2.0621,2.0617,2.0617,212900000.0
2008-07-23 11:11:00,2.0617,2.0617,2.0614,2.0615,254400000.0
2008-07-23 11:12:00,2.06145,2.0616,2.06125,2.06155,296900000.0
2008-07-23 11:13:00,2.0616,2.0619,2.0615,2.0619,222500000.0
2008-07-23 11:14:00,2.0619,2.062,2.0616,2.0618,229100000.0
2008-07-23 11:15:00,2.0618,2.0624,2.0617,2.062,208800000.0
2008-07-23 11:16:00,2.062,2.062,2.06145,2.06145,182100000.0
2008-07-23 11:17:00,2.0614,2.06185,2.0612,2.0617,316900000.0
2008-07-23 11:18:00,2.0617,2.0618,2.0615,2.0616,152000000.0
2008-07-23 11:19:00,2.06155,2.0618,2.0615,2.0616,246500000.0
2008-07-23 11:20:00,2.06165,2.0618,2.0615,2.0617,210500000.0
2008-07-23 11:21:00,2.0617,2.0622,2.0617,2.062,265000000.0
2008-07-23 11:22:00,2.0619,2.0622,2.0619,2.0621,252300000.0
2008-07-23 11:23:00,2.0621,2.06225,2.0617,2.0617,240000000.0
2008-07-23 11:24:00,2.0617,2.0618,2.0614,2.0614,284300000.0
2008-07-23 11:25:00,2.0615,2.0618,2.0612,2.0614,231200000.0
2008-07-23 11:26:00,2.0614,2.0617,2.0611,2.0617,188100000.0
2008-07-23 11:27:00,2.0617,2.0617,2.0612,2.0613,133400000.0
2008-07-23 11:28:00,2.0614,2.0623,2.0614,2.0622,180100000.0
2008-07-23 11:29:00,2.0622,2.06235,2.0619,2.0619,197900000.0
2008-07-23 11:30:00,2.0619,2.0621,2.0618,2.062,98400000.0
2008-07-23 11:31:00,2.062,2.0627,2.062,2.0622,181600000.0
2008-07-23 11:32:00,2.0622,2.0629,2.0621,2.0627,178600000.0
2008-07-23 11:33:00,2.0627,2.0627,2.06225,2.0623,151200000.0
2008-07-23 11:34:00,2.0623,2.0624,2.0621,2.0622,190600000.0
2008-07-23 11:35:00,2.0622,2.0626,2.062,2.0625,170800000.0
2008-07-23 11:36:00,2.0625,2.0629,2.06245,2.0625,228400000.0
2008-07-23 11:37:00,2.0624,2.0625,2.062,2.0624,156000000.0
2008-07-23 11:38:00,2.0624,2.0628,2.0623,2.0624,124500000.0
2008-07-23 11:39:00,2.0624,2.0627,2.0623,2.0625,180000000.0
2008-07-23 11:40:00,2.0626,2.0631,2.0626,2.0631,225100000.0
2008-07-23 11:41:00,2.0631,2.06325,2.0625,2.0625,236400000.0
2008-07-23 11:42:00,2.0625,2.0628,2.0625,2.0627,278500000.0
2008-07-23 11:43:00,2.0627,2.063,2.0625,2.063,438700000.0
2008-07-23 11:44:00,2.0631,2.0631,2.06285,2.063,296800000.0
2008-07-23 11:45:00,2.063,2.0634,2.06295,2.0631,255800000.0
2008-07-23 11:46:00,2.0631,2.0633,2.063,2.0631,263900000.0
2008-07-23 11:47:00,2.0631,2.0637,2.0631,2.0635,214000000.0
2008-07-23 11:48:00,2.0633,2.06465,2.0632,2.0646,278200000.0
2008-07-23 11:49:00,2.0646,2.0649,2.0639,2.0648,295400000.0
2008-07-23 11:50:00,2.0648,2.065,2.0646,2.0646,326500000.0
2008-07-23 11:51:00,2.0646,2.0651,2.0646,2.0651,155600000.0
2008-07-23 11:52:00,2.0651,2.0651,2.06475,2.0648,153300000.0
2008-07-23 11:53:00,2.0648,2.0651,2.06465,2.0651,202400000.0
2008-07-23 11:54:00,2.0651,2.0652,2.0647,2.06485,252900000.0
2008-07-23 11:55:00,2.0648,2.06565,2.0648,2.0655,235300000.0
2008-07-23 11:56:00,2.0654,2.06545,2.065,2.065,227000000.0
2008-07-23 11:57:00,2.065,2.06565,2.065,2.0654,181400000.0
2008-07-23 11:58:00,2.0654,2.0655,2.06515,2.0652,199800000.0
2008-07-23 11:59:00,2.06525,2.0664,2.06525,2.0661,252400000.0
2008-07-23 12:00:00,2.06615,2.0664,2.06535,2.06555,329100000.0
2008-07-23 12:01:00,2.0655,2.06575,2.0649,2.06525,250500000.0
2008-07-23 12:02:00,2.06525,2.06545,2.0648,2.065,188800000.0
2008-07-23 12:03:00,2.065,2.0655,2.0648,2.0653,235200000.0
2008-07-23 12:04:00,2.06535,2.06545,2.06485,2.06495,197200000.0
2008-07-23 12:05:00,2.06495,2.0654,2.06495,2.0653,263700000.0
2008-07-23 12:06:00,2.06525,2.0654,2.0648,2.0649,167500000.0
2008-07-23 12:07:00,2.0649,2.06505,2.0648,2.0649,159800000.0
2008-07-23 12:08:00,2.0649,2.0649,2.06425,2.0644,240900000.0
2008-07-23 12:09:00,2.0644,2.0651,2.0644,2.0651,241200000.0
2008-07-23 12:10:00,2.0651,2.0653,2.0645,2.065,260800000.0
2008-07-23 12:11:00,2.065,2.065,2.0646,2.0646,314800000.0
2008-07-23 12:12:00,2.0646,2.0648,2.0645,2.0646,220800000.0
2008-07-23 12:13:00,2.0646,2.0646,2.0642,2.06435,274900000.0
2008-07-23 12:14:00,2.0644,2.0645,2.0634,2.0635,340000000.0
2008-07-23 12:15:00,2.0635,2.064,2.0634,2.0636,231100000.0
2008-07-23 12:16:00,2.0636,2.0639,2.0634,2.0637,282100000.0
2008-07-23 12:17:00,2.0637,2.0637,2.0634,2.0634,156000000.0
2008-07-23 12:18:00,2.0634,2.0636,2.0634,2.0634,161500000.0
2008-07-23 12:19:00,2.0634,2.0637,2.0634,2.06365,68900000.0
2008-07-23 12:20:00,2.06365,2.06365,2.0629,2.06325,138800000.0
2008-07-23 12:21:00,2.06325,2.0641,2.0631,2.0634,267300000.0
2008-07-23 12:22:00,2.0634,2.0637,2.06325,2.06345,209500000.0
2008-07-23 12:23:00,2.0634,2.0642,2.0634,2.064,256400000.0
2008-07-23 12:24:00,2.06395,2.0641,2.06335,2.06335,206600000.0
2008-07-23 12:25:00,2.0634,2.0638,2.0632,2.0637,199200000.0
2008-07-23 12:26:00,2.0637,2.0637,2.0634,2.0634,202600000.0
2008-07-23 12:27:00,2.0634,2.0635,2.0631,2.0633,244200000.0
2008-07-23 12:28:00,2.0633,2.0633,2.0629,2.063,194500000.0
2008-07-23 12:29:00,2.063,2.06335,2.063,2.06335,119100000.0
2008-07-23 12:30:00,2.06335,2.0636,2.0633,2.0636,142300000.0
2008-07-23 12:31:00,2.0636,2.0638,2.0636,2.0638,250000000.0
2008-07-23 12:32:00,2.0638,2.06435,2.0638,2.064,170700000.0
2008-07-23 12:33:00,2.064,2.06475,2.064,2.06475,176800000.0
2008-07-23 12:34:00,2.06475,2.06615,2.06475,2.06585,314900000.0
2008-07-23 12:35:00,2.066,2.0663,2.06585,2.06625,290900000.0
2008-07-23 12:36:00,2.06625,2.0671,2.06605,2.0671,314500000.0
2008-07-23 12:37:00,2.0671,2.06755,2.0669,2.0674,261100000.0
2008-07-23 12:38:00,2.0674,2.0674,2.067,2.0671,115500000.0
2008-07-23 12:39:00,2.0671,2.0675,2.067,2.06725,204800000.0
2008-07-23 12:40:00,2.06725,2.06735,2.0671,2.0672,227400000.0
2008-07-23 12:41:00,2.0672,2.06795,2.0672,2.0679,198500000.0
2008-07-23 12:42:00,2.0679,2.068,2.0673,2.0677,198900000.0
2008-07-23 12:43:00,2.06785,2.06795,2.0675,2.0677,137600000.0
2008-07-23 12:44:00,2.0677,2.068,2.0674,2.0676,199267500.0
2008-07-23 12:45:00,2.0676,2.06805,2.06735,2.06755,117950000.0
2008-07-23 12:46:00,2.0676,2.0677,2.0666,2.0667,95400000.0
2008-07-23 12:47:00,2.0666,2.0671,2.0666,2.0669,163000000.0
2008-07-23 12:48:00,2.06695,2.0676,2.0669,2.0676,150700000.0
2008-07-23 12:49:00,2.0676,2.0679,2.0674,2.0674,136600000.0
2008-07-23 12:50:00,2.0674,2.06765,2.06715,2.06755,112300000.0
2008-07-23 12:51:00,2.0675,2.06785,2.0674,2.06785,146800000.0
2008-07-23 12:52:00,2.06785,2.06795,2.0676,2.0677,167100000.0
2008-07-23 12:53:00,2.0677,2.06775,2.0676,2.0677,49600000.0
2008-07-23 12:54:00,2.0677,2.0679,2.06755,2.06755,97900000.0
2008-07-23 12:55:00,2.0678,2.0683,2.0677,2.0682,124900000.0
2008-07-23 12:56:00,2.0682,2.06825,2.068,2.06825,117300000.0
2008-07-23 12:57:00,2.06825,2.0683,2.06755,2.06775,95700000.0
2008-07-23 12:58:00,2.06775,2.06815,2.0677,2.06805,169400000.0
2008-07-23 12:59:00,2.06815,2.06855,2.06805,2.06845,130667500.0
2008-07-23 13:00:00,2.06865,2.06865,2.06795,2.06805,126900000.0
2008-07-23 13:01:00,2.0681,2.0685,2.0681,2.06845,128300000.0
2008-07-23 13:02:00,2.0684,2.0688,2.06825,2.06865,190500000.0
2008-07-23 13:03:00,2.06865,2.069,2.0686,2.069,160200000.0
2008-07-23 13:04:00,2.069,2.069,2.069,2.069,28000000.0
2008-07-23 13:05:00,2.069,2.0691,2.069,2.0691,59000000.0
2008-07-23 13:06:00,2.0691,2.0691,2.06835,2.069,125353125.0
2008-07-23 13:07:00,2.069,2.069,2.0684,2.0684,108700000.0
2008-07-23 13:08:00,2.0685,2.06855,2.0684,2.06845,106600000.0
2008-07-23 13:09:00,2.06835,2.06875,2.0683,2.06865,200200000.0
2008-07-23 13:10:00,2.0687,2.0687,2.0684,2.06845,212700000.0
2008-07-23 13:11:00,2.06835,2.06835,2.06795,2.06825,111500000.0
2008-07-23 13:12:00,2.06825,2.0685,2.0681,2.0682,160300000.0
2008-07-23 13:13:00,2.06835,2.0684,2.0679,2.06835,186600000.0
2008-07-23 13:14:00,2.06835,2.06845,2.06825,2.06845,119000000.0
2008-07-23 13:15:00,2.06845,2.0688,2.06845,2.0688,97200000.0
2008-07-23 13:16:00,2.0688,2.0693,2.0686,2.06925,153300000.0
2008-07-23 13:17:00,2.06925,2.0693,2.0685,2.06895,144200000.0
2008-07-23 13:18:00,2.06885,2.069,2.0684,2.0685,456600000.0
2008-07-23 13:19:00,2.06845,2.0686,2.0682,2.06825,352200000.0
2008-07-23 13:20:00,2.06825,2.06835,2.068,2.06825,199900000.0
2008-07-23 13:21:00,2.06825,2.06875,2.06815,2.06875,246100000.0
2008-07-23 13:22:00,2.06875,2.06875,2.068,2.0682,257800000.0
2008-07-23 13:23:00,2.0682,2.0684,2.06795,2.0682,193700000.0
2008-07-23 13:24:00,2.0682,2.06825,2.0675,2.06775,286200000.0
2008-07-23 13:25:00,2.0678,2.068,2.06645,2.0667,357800000.0
2008-07-23 13:26:00,2.0667,2.06695,2.06625,2.06625,288300000.0
2008-07-23 13:27:00,2.0662,2.0674,2.0662,2.06675,345400000.0
2008-07-23 13:28:00,2.06675,2.067,2.06675,2.06685,187600000.0
2008-07-23 13:29:00,2.06685,2.06735,2.06685,2.0673,272200000.0
2008-07-23 13:30:00,2.0673,2.0675,2.0672,2.06745,259800000.0
2008-07-23 13:31:00,2.06745,2.06825,2.06735,2.06815,138200000.0
2008-07-23 13:32:00,2.06815,2.06825,2.06765,2.06765,123700000.0
2008-07-23 13:33:00,2.06765,2.0682,2.06755,2.0679,185300000.0
2008-07-23 13:34:00,2.06795,2.06805,2.06735,2.06755,183900000.0
2008-07-23 13:35:00,2.06765,2.0677,2.06755,2.06765,124200000.0
2008-07-23 13:36:00,2.06765,2.06805,2.0676,2.06805,169700000.0
2008-07-23 13:37:00,2.06805,2.0682,2.06795,2.06795,119900000.0
2008-07-23 13:38:00,2.06795,2.06795,2.06745,2.06755,124900000.0
2008-07-23 13:39:00,2.0676,2.06785,2.0676,2.06775,149400000.0
2008-07-23 13:40:00,2.06775,2.06805,2.06775,2.0678,166300000.0
2008-07-23 13:41:00,2.0678,2.068,2.0676,2.0676,161800000.0
2008-07-23 13:42:00,2.06765,2.06775,2.0674,2.06745,207100000.0
2008-07-23 13:43:00,2.0675,2.06765,2.06745,2.06755,372900000.0
2008-07-23 13:44:00,2.0675,2.0675,2.06705,2.06705,371200000.0
2008-07-23 13:45:00,2.067,2.06745,2.06695,2.0673,393200000.0
2008-07-23 13:46:00,2.0673,2.06735,2.067,2.06715,477700000.0
2008-07-23 13:47:00,2.0671,2.0674,2.0671,2.0672,267000000.0
2008-07-23 13:48:00,2.0672,2.06725,2.0666,2.06715,317400000.0
2008-07-23 13:49:00,2.06715,2.06765,2.0671,2.06755,240300000.0
2008-07-23 13:50:00,2.0675,2.0675,2.0671,2.06715,199700000.0
2008-07-23 13:51:00,2.0672,2.0675,2.06715,2.0674,450400000.0
2008-07-23 13:52:00,2.0674,2.06815,2.0674,2.068,528200000.0
2008-07-23 13:53:00,2.068,2.06815,2.06785,2.06815,136100000.0
2008-07-23 13:54:00,2.06815,2.0684,2.068,2.06805,258700000.0
2008-07-23 13:55:00,2.06795,2.0681,2.0678,2.0681,231500000.0
2008-07-23 13:56:00,2.0681,2.0681,2.0671,2.0673,175900000.0
2008-07-23 13:57:00,2.0672,2.0677,2.0672,2.0676,118700000.0
2008-07-23 13:58:00,2.0675,2.0679,2.0675,2.0678,176700000.0
2008-07-23 13:59:00,2.0678,2.06865,2.0677,2.06855,230700000.0
2008-07-23 14:00:00,2.06855,2.06875,2.0682,2.0684,146900000.0
2008-07-23 14:01:00,2.0684,2.069,2.0683,2.0689,273400000.0
2008-07-23 14:02:00,2.0689,2.0697,2.0689,2.06945,180600000.0
2008-07-23 14:03:00,2.0695,2.06975,2.06945,2.0695,316100000.0
2008-07-23 14:04:00,2.0695,2.07025,2.0693,2.07,153500000.0
2008-07-23 14:05:00,2.07,2.07045,2.06995,2.0702,187600000.0
2008-07-23 14:06:00,2.0701,2.0702,2.0698,2.0698,108700000.0
2008-07-23 14:07:00,2.0698,2.0698,2.0697,2.0697,81800000.0
2008-07-23 14:08:00,2.06945,2.0699,2.0694,2.0696,118000000.0
2008-07-23 14:09:00,2.0697,2.0699,2.0696,2.0697,113900000.0
2008-07-23 14:10:00,2.0697,2.0701,2.0694,2.0699,233600000.0
2008-07-23 14:11:00,2.0699,2.0701,2.0697,2.06975,143700000.0
2008-07-23 14:12:00,2.0697,2.06985,2.0696,2.0698,109500000.0
2008-07-23 14:13:00,2.06975,2.06975,2.0692,2.0694,124000000.0
2008-07-23 14:14:00,2.0694,2.0694,2.06865,2.06885,235700000.0
2008-07-23 14:15:00,2.06885,2.06885,2.0683,2.0685,218800000.0
2008-07-23 14:16:00,2.0686,2.069,2.06845,2.06895,230600000.0
2008-07-23 14:17:00,2.0689,2.0695,2.0688,2.0695,105800000.0
2008-07-23 14:18:00,2.06945,2.0695,2.0692,2.0694,163600000.0
2008-07-23 14:19:00,2.06945,2.07025,2.0694,2.07025,235500000.0
2008-07-23 14:20:00,2.0704,2.0706,2.06985,2.0704,252800000.0
2008-07-23 14:21:00,2.0704,2.07095,2.0704,2.07055,215000000.0
2008-07-23 14:22:00,2.07055,2.0707,2.0704,2.0707,242600000.0
2008-07-23 14:23:00,2.0707,2.07145,2.07065,2.07135,276500000.0
2008-07-23 14:24:00,2.07135,2.0717,2.07115,2.07145,285000000.0
2008-07-23 14:25:00,2.07145,2.07175,2.07145,2.0717,264700000.0
2008-07-23 14:26:00,2.07165,2.0719,2.0713,2.07155,194100000.0
2008-07-23 14:27:00,2.07155,2.07155,2.071,2.07125,240200000.0
2008-07-23 14:28:00,2.07115,2.07145,2.0709,2.0714,306100000.0
2008-07-23 14:29:00,2.0714,2.0714,2.0706,2.0707,155500000.0
2008-07-23 14:30:00,2.0708,2.0708,2.07045,2.07055,187800000.0
2008-07-23 14:31:00,2.0705,2.0707,2.07,2.0701,333200000.0
2008-07-23 14:32:00,2.0701,2.07015,2.06935,2.0697,235400000.0
2008-07-23 14:33:00,2.0696,2.06975,2.06935,2.0695,198700000.0
2008-07-23 14:34:00,2.0695,2.06975,2.06945,2.06955,210600000.0
2008-07-23 14:35:00,2.0696,2.06965,2.0693,2.0694,205200000.0
2008-07-23 14:36:00,2.0694,2.0694,2.0691,2.0693,172400000.0
2008-07-23 14:37:00,2.0693,2.06935,2.06905,2.0691,229000000.0
2008-07-23 14:38:00,2.0691,2.0691,2.06875,2.0688,74900000.0
2008-07-23 14:39:00,2.0688,2.0695,2.0687,2.0694,100700000.0
2008-07-23 14:40:00,2.0694,2.06995,2.0694,2.06955,239900000.0
2008-07-23 14:41:00,2.06965,2.0697,2.0693,2.0694,228100000.0
2008-07-23 14:42:00,2.0694,2.0694,2.0692,2.06925,247700000.0
2008-07-23 14:43:00,2.0693,2.06985,2.06925,2.0697,187900000.0
2008-07-23 14:44:00,2.0697,2.0704,2.0696,2.0697,105600000.0
2008-07-23 14:45:00,2.0697,2.0699,2.069,2.0696,211600000.0
2008-07-23 14:46:00,2.0696,2.06985,2.0694,2.0698,153800000.0
2008-07-23 14:47:00,2.0698,2.07,2.0692,2.0697,198700000.0
2008-07-23 14:48:00,2.0697,2.0697,2.06935,2.0694,121200000.0
2008-07-23 14:49:00,2.0694,2.06945,2.069,2.069,149300000.0
2008-07-23 14:50:00,2.069,2.0693,2.0684,2.0692,177100000.0
2008-07-23 14:51:00,2.06925,2.0693,2.0688,2.0688,179700000.0
2008-07-23 14:52:00,2.0688,2.0692,2.0688,2.06915,195400000.0
2008-07-23 14:53:00,2.06915,2.06915,2.0687,2.069,323700000.0
2008-07-23 14:54:00,2.06905,2.0692,2.06875,2.069,251500000.0
2008-07-23 14:55:00,2.069,2.06905,2.06875,2.06905,223000000.0
2008-07-23 14:56:00,2.06905,2.06905,2.06865,2.0687,91100000.0
2008-07-23 14:57:00,2.0687,2.0688,2.0683,2.0686,88200000.0
2008-07-23 14:58:00,2.06865,2.0689,2.0686,2.06875,136000000.0
2008-07-23 14:59:00,2.06875,2.06875,2.0684,2.0684,161000000.0
2008-07-23 15:00:00,2.0682,2.0686,2.0682,2.0686,114000000.0
2008-07-23 15:01:00,2.0686,2.0688,2.0685,2.0686,292200000.0
2008-07-23 15:02:00,2.06865,2.0689,2.0684,2.06855,312000000.0
2008-07-23 15:03:00,2.06855,2.06865,2.0683,2.0686,276600000.0
2008-07-23 15:04:00,2.0686,2.06875,2.06825,2.0685,230400000.0
2008-07-23 15:05:00,2.0685,2.06885,2.0683,2.0687,344000000.0
2008-07-23 15:06:00,2.06875,2.0689,2.0681,2.0681,207000000.0
2008-07-23 15:07:00,2.0682,2.06835,2.068,2.0683,347600000.0
2008-07-23 15:08:00,2.0683,2.0684,2.0678,2.0682,226100000.0
2008-07-23 15:09:00,2.0682,2.0689,2.0682,2.0686,268600000.0
2008-07-23 15:10:00,2.0685,2.0693,2.0684,2.0691,227600000.0
2008-07-23 15:11:00,2.0691,2.0691,2.06865,2.06875,323200000.0
2008-07-23 15:12:00,2.06875,2.0692,2.0685,2.06895,213600000.0
2008-07-23 15:13:00,2.069,2.0693,2.0686,2.069,362100000.0
2008-07-23 15:14:00,2.069,2.06915,2.06855,2.06855,309800000.0
2008-07-23 15:15:00,2.0685,2.06865,2.0681,2.0681,289900000.0
2008-07-23 15:16:00,2.0681,2.0683,2.06785,2.06785,330600000.0
2008-07-23 15:17:00,2.0679,2.06815,2.0679,2.06805,241000000.0
2008-07-23 15:18:00,2.0681,2.06855,2.06775,2.0684,305800000.0
2008-07-23 15:19:00,2.0684,2.0685,2.068,2.068,422300000.0
2008-07-23 15:20:00,2.06795,2.0684,2.0679,2.0682,210000000.0
2008-07-23 15:21:00,2.0682,2.06855,2.068,2.0684,366100000.0
2008-07-23 15:22:00,2.0684,2.06905,2.0681,2.06895,384700000.0
2008-07-23 15:23:00,2.0689,2.0691,2.06875,2.0689,291100000.0
2008-07-23 15:24:00,2.0689,2.06905,2.0687,2.069,179200000.0
2008-07-23 15:25:00,2.069,2.06945,2.069,2.0693,258600000.0
2008-07-23 15:26:00,2.0693,2.0696,2.06895,2.0691,391700000.0
2008-07-23 15:27:00,2.0691,2.0693,2.06875,2.06875,384100000.0
2008-07-23 15:28:00,2.06875,2.069,2.0686,2.06865,227600000.0
2008-07-23 15:29:00,2.0686,2.06915,2.0685,2.0691,196800000.0
2008-07-23 15:30:00,2.06905,2.0694,2.0689,2.06895,234500000.0
2008-07-23 15:31:00,2.06895,2.06895,2.06835,2.0684,228500000.0
2008-07-23 15:32:00,2.06835,2.0685,2.0676,2.0676,219700000.0
2008-07-23 15:33:00,2.0676,2.06785,2.06735,2.0674,173200000.0
2008-07-23 15:34:00,2.0674,2.0675,2.0672,2.0673,223300000.0
2008-07-23 15:35:00,2.0673,2.0677,2.0672,2.0676,175500000.0
2008-07-23 15:36:00,2.0675,2.06775,2.0673,2.0674,299200000.0
2008-07-23 15:37:00,2.06735,2.0679,2.0672,2.0679,296600000.0
2008-07-23 15:38:00,2.0679,2.06815,2.0679,2.068,286000000.0
2008-07-23 15:39:00,2.0681,2.06825,2.06775,2.0679,219900000.0
2008-07-23 15:40:00,2.0678,2.06785,2.0673,2.06745,258300000.0
2008-07-23 15:41:00,2.06745,2.0675,2.0672,2.0673,326100000.0
2008-07-23 15:42:00,2.0673,2.0675,2.0672,2.0673,161900000.0
2008-07-23 15:43:00,2.0673,2.0673,2.0668,2.0669,346300000.0
2008-07-23 15:44:00,2.0669,2.0675,2.0668,2.0674,263700000.0
2008-07-23 15:45:00,2.0675,2.06795,2.0674,2.0678,306000000.0
2008-07-23 15:46:00,2.0679,2.0684,2.0678,2.0684,255600000.0
2008-07-23 15:47:00,2.0684,2.06855,2.0681,2.0684,324500000.0
2008-07-23 15:48:00,2.0684,2.0684,2.0676,2.0681,335400000.0
2008-07-23 15:49:00,2.0681,2.0687,2.068,2.0682,338900000.0
2008-07-23 15:50:00,2.0682,2.06855,2.068,2.0681,272600000.0
2008-07-23 15:51:00,2.06805,2.06805,2.0674,2.06795,271200000.0
2008-07-23 15:52:00,2.0679,2.06805,2.0675,2.06805,316600000.0
2008-07-23 15:53:00,2.0679,2.06845,2.0679,2.06815,298000000.0
2008-07-23 15:54:00,2.06805,2.06815,2.06765,2.06805,260800000.0
2008-07-23 15:55:00,2.06805,2.06835,2.0679,2.06805,365900000.0
2008-07-23 15:56:00,2.068,2.0682,2.06785,2.0679,220800000.0
2008-07-23 15:57:00,2.0679,2.06835,2.0679,2.06835,193600000.0
2008-07-23 15:58:00,2.0684,2.0684,2.06805,2.0684,356200000.0
2008-07-23 15:59:00,2.06825,2.06875,2.0682,2.0684,328000000.0
2008-07-23 16:00:00,2.0685,2.0688,2.0681,2.0684,249000000.0
2008-07-23 16:01:00,2.0684,2.0687,2.0682,2.0687,269300000.0
2008-07-23 16:02:00,2.06885,2.0695,2.06865,2.0692,236900000.0
2008-07-23 16:03:00,2.0692,2.0695,2.0691,2.0692,257200000.0
2008-07-23 16:04:00,2.0691,2.06955,2.0691,2.0691,252200000.0
2008-07-23 16:05:00,2.0692,2.0697,2.0692,2.0696,186500000.0
2008-07-23 16:06:00,2.06955,2.0701,2.0695,2.0697,209000000.0
2008-07-23 16:07:00,2.06965,2.06975,2.0692,2.0693,244400000.0
2008-07-23 16:08:00,2.0693,2.0697,2.0693,2.0695,239300000.0
2008-07-23 16:09:00,2.0695,2.06975,2.0693,2.06935,281300000.0
2008-07-23 16:10:00,2.0693,2.07045,2.0692,2.0704,318600000.0
2008-07-23 16:11:00,2.07055,2.07165,2.0704,2.07145,387700000.0
2008-07-23 16:12:00,2.0714,2.07285,2.07135,2.0724,257800000.0
2008-07-23 16:13:00,2.0724,2.0729,2.072,2.0722,487400000.0
2008-07-23 16:14:00,2.0722,2.0724,2.0716,2.0717,620700000.0
2008-07-23 16:15:00,2.07165,2.07235,2.0715,2.0721,606000000.0
2008-07-23 16:16:00,2.0723,2.07255,2.0718,2.07195,431600000.0
2008-07-23 16:17:00,2.07195,2.0723,2.0715,2.0723,360200000.0
2008-07-23 16:18:00,2.07235,2.0732,2.0723,2.0731,299200000.0
2008-07-23 16:19:00,2.0731,2.0734,2.0728,2.0729,280100000.0
2008-07-23 16:20:00,2.073,2.0737,2.0726,2.0735,309800000.0
2008-07-23 16:21:00,2.0734,2.0743,2.0734,2.074,276700000.0
2008-07-23 16:22:00,2.074,2.07435,2.0738,2.0741,229300000.0
2008-07-23 16:23:00,2.0741,2.0745,2.0741,2.0742,231500000.0
2008-07-23 16:24:00,2.0742,2.0745,2.0741,2.0743,233000000.0
2008-07-23 16:25:00,2.0743,2.07565,2.0743,2.07555,249300000.0
2008-07-23 16:26:00,2.0755,2.0758,2.07525,2.0755,262500000.0
2008-07-23 16:27:00,2.0755,2.0758,2.0752,2.0753,345900000.0
2008-07-23 16:28:00,2.0753,2.0758,2.075,2.07555,379400000.0
2008-07-23 16:29:00,2.0755,2.0763,2.0755,2.07595,516100000.0
2008-07-23 16:30:00,2.0759,2.0761,2.0751,2.07535,299000000.0
2008-07-23 16:31:00,2.07525,2.0758,2.0751,2.0756,418400000.0
2008-07-23 16:32:00,2.0756,2.0759,2.075,2.0751,380000000.0
2008-07-23 16:33:00,2.075,2.07545,2.07475,2.0749,457600000.0
2008-07-23 16:34:00,2.075,2.07525,2.0747,2.0748,361500000.0
2008-07-23 16:35:00,2.0748,2.07545,2.0729,2.0753,398300000.0
2008-07-23 16:36:00,2.07525,2.0761,2.0749,2.0755,314500000.0
2008-07-23 16:37:00,2.0755,2.07595,2.0753,2.0754,429400000.0
2008-07-23 16:38:00,2.0754,2.0754,2.0746,2.0747,454000000.0
2008-07-23 16:39:00,2.0747,2.07475,2.0739,2.0743,301400000.0
2008-07-23 16:40:00,2.0743,2.0749,2.0742,2.0744,313700000.0
2008-07-23 16:41:00,2.0744,2.0747,2.074,2.07425,383600000.0
2008-07-23 16:42:00,2.07425,2.0743,2.0734,2.0736,395900000.0
2008-07-23 16:43:00,2.0736,2.074,2.07335,2.0737,268800000.0
2008-07-23 16:44:00,2.0737,2.07395,2.0733,2.0737,374000000.0
2008-07-23 16:45:00,2.0737,2.07425,2.0737,2.0739,463000000.0
2008-07-23 16:46:00,2.0739,2.07435,2.0738,2.074,408600000.0
2008-07-23 16:47:00,2.07405,2.07415,2.0736,2.074,401100000.0
2008-07-23 16:48:00,2.07395,2.07405,2.0733,2.0733,379000000.0
2008-07-23 16:49:00,2.0732,2.07415,2.07295,2.07405,404700000.0
2008-07-23 16:50:00,2.0741,2.0745,2.074,2.0744,357600000.0
2008-07-23 16:51:00,2.07445,2.07445,2.0733,2.0735,407300000.0
2008-07-23 16:52:00,2.07345,2.07525,2.07345,2.0752,359200000.0
2008-07-23 16:53:00,2.0752,2.0754,2.0746,2.0746,307600000.0
2008-07-23 16:54:00,2.0748,2.07485,2.0742,2.07445,302500000.0
2008-07-23 16:55:00,2.07445,2.0746,2.07395,2.074,425700000.0
2008-07-23 16:56:00,2.074,2.07425,2.0732,2.0736,339800000.0
2008-07-23 16:57:00,2.0737,2.0742,2.0736,2.0736,282100000.0
2008-07-23 16:58:00,2.0736,2.0737,2.0725,2.0729,327300000.0
2008-07-23 16:59:00,2.0729,2.0737,2.07285,2.07365,316000000.0
2008-07-23 17:00:00,2.0736,2.0736,2.07255,2.0726,379600000.0
2008-07-23 17:01:00,2.0728,2.07295,2.0719,2.072,316100000.0
2008-07-23 17:02:00,2.0719,2.07235,2.0717,2.072,248600000.0
2008-07-23 17:03:00,2.072,2.07235,2.07115,2.07175,350200000.0
2008-07-23 17:04:00,2.07175,2.0719,2.07145,2.0716,327200000.0
2008-07-23 17:05:00,2.0716,2.0722,2.0716,2.07205,344800000.0
2008-07-23 17:06:00,2.07205,2.07235,2.072,2.0723,284400000.0
2008-07-23 17:07:00,2.07245,2.07325,2.0723,2.073,311900000.0
2008-07-23 17:08:00,2.073,2.073,2.0723,2.07255,262200000.0
2008-07-23 17:09:00,2.0726,2.07355,2.0725,2.07295,301300000.0
2008-07-23 17:10:00,2.07295,2.07325,2.0727,2.0731,198000000.0
2008-07-23 17:11:00,2.07315,2.0732,2.0729,2.07305,229800000.0
2008-07-23 17:12:00,2.0731,2.07325,2.0728,2.073,224000000.0
2008-07-23 17:13:00,2.07305,2.0735,2.073,2.0734,256100000.0
2008-07-23 17:14:00,2.0734,2.0737,2.0734,2.0737,122400000.0
2008-07-23 17:15:00,2.0737,2.0738,2.0735,2.07365,163800000.0
2008-07-23 17:16:00,2.0737,2.07395,2.0735,2.0737,276200000.0
2008-07-23 17:17:00,2.0737,2.0742,2.0736,2.0741,172400000.0
2008-07-23 17:18:00,2.0741,2.0743,2.0738,2.07415,293800000.0
2008-07-23 17:19:00,2.07415,2.0744,2.0741,2.0741,216900000.0
2008-07-23 17:20:00,2.0741,2.07465,2.074,2.07445,236600000.0
2008-07-23 17:21:00,2.0745,2.07455,2.074,2.0742,236200000.0
2008-07-23 17:22:00,2.0742,2.0752,2.0742,2.0752,221800000.0
2008-07-23 17:23:00,2.07515,2.07545,2.07485,2.0752,353500000.0
2008-07-23 17:24:00,2.0752,2.07565,2.0752,2.0755,147000000.0
2008-07-23 17:25:00,2.07555,2.0759,2.07535,2.0754,229500000.0
2008-07-23 17:26:00,2.0754,2.0758,2.07515,2.0752,211500000.0
2008-07-23 17:27:00,2.0752,2.0758,2.0752,2.0757,164900000.0
2008-07-23 17:28:00,2.0757,2.0759,2.07555,2.07565,178700000.0
2008-07-23 17:29:00,2.0756,2.0758,2.07515,2.07545,261100000.0
2008-07-23 17:30:00,2.07545,2.07585,2.0751,2.0753,207500000.0
2008-07-23 17:31:00,2.0751,2.0752,2.0747,2.07475,138300000.0
2008-07-23 17:32:00,2.0747,2.0751,2.0747,2.075,196800000.0
2008-07-23 17:33:00,2.0751,2.07545,2.0751,2.0753,306100000.0
2008-07-23 17:34:00,2.0753,2.0753,2.0748,2.0751,295900000.0
2008-07-23 17:35:00,2.0751,2.0752,2.07495,2.075,124200000.0
2008-07-23 17:36:00,2.075,2.0753,2.0746,2.07465,118000000.0
2008-07-23 17:37:00,2.0746,2.0752,2.0746,2.0752,168500000.0
2008-07-23 17:38:00,2.0753,2.07535,2.0746,2.07535,285000000.0
2008-07-23 17:39:00,2.07535,2.0758,2.0749,2.075,243600000.0
2008-07-23 17:40:00,2.075,2.0754,2.0749,2.0754,185700000.0
2008-07-23 17:41:00,2.07545,2.0756,2.0748,2.0748,261100000.0
2008-07-23 17:42:00,2.0748,2.0757,2.0748,2.0755,208400000.0
2008-07-23 17:43:00,2.07575,2.0762,2.0752,2.0762,288600000.0
2008-07-23 17:44:00,2.0762,2.0764,2.0761,2.0762,316800000.0
2008-07-23 17:45:00,2.0762,2.07655,2.07615,2.0764,247200000.0
2008-07-23 17:46:00,2.0763,2.0774,2.0763,2.0773,235200000.0
2008-07-23 17:47:00,2.0773,2.0785,2.07705,2.07845,199900000.0
2008-07-23 17:48:00,2.0785,2.0787,2.07815,2.0784,302500000.0
2008-07-23 17:49:00,2.0784,2.0786,2.0778,2.0779,312200000.0
2008-07-23 17:50:00,2.0779,2.0779,2.07745,2.0775,252000000.0
2008-07-23 17:51:00,2.0775,2.0776,2.077,2.077,281300000.0
2008-07-23 17:52:00,2.077,2.0771,2.0769,2.0769,87600000.0
2008-07-23 17:53:00,2.0769,2.0771,2.0764,2.0767,131700000.0
2008-07-23 17:54:00,2.0767,2.0772,2.0766,2.0771,197300000.0
2008-07-23 17:55:00,2.0771,2.0774,2.0767,2.0767,136800000.0
2008-07-23 17:56:00,2.0767,2.0772,2.0764,2.07675,212100000.0
2008-07-23 17:57:00,2.07675,2.07675,2.0763,2.0764,211300000.0
2008-07-23 17:58:00,2.0764,2.0771,2.0762,2.077,228900000.0
2008-07-23 17:59:00,2.0769,2.07695,2.07625,2.0764,199300000.0
2008-07-23 18:00:00,2.0764,2.0765,2.0761,2.0764,172800000.0
2008-07-23 18:01:00,2.0764,2.077,2.0763,2.077,122400000.0
2008-07-23 18:02:00,2.077,2.0772,2.0769,2.0769,97800000.0
2008-07-23 18:03:00,2.0769,2.0769,2.0762,2.0763,86000000.0
2008-07-23 18:04:00,2.0763,2.0763,2.07605,2.0762,104700000.0
2008-07-23 18:05:00,2.0763,2.0769,2.0761,2.0769,182000000.0
2008-07-23 18:06:00,2.0769,2.077,2.0767,2.0767,79400000.0
2008-07-23 18:07:00,2.0767,2.0767,2.0764,2.0766,89100000.0
2008-07-23 18:08:00,2.0766,2.0766,2.0756,2.0759,184100000.0
2008-07-23 18:09:00,2.07595,2.07665,2.0758,2.0761,163100000.0
2008-07-23 18:10:00,2.0761,2.0763,2.0754,2.0755,166400000.0
2008-07-23 18:11:00,2.0755,2.07585,2.07525,2.0753,206700000.0
2008-07-23 18:12:00,2.0753,2.0753,2.07455,2.0748,191100000.0
2008-07-23 18:13:00,2.0747,2.0752,2.0745,2.0751,172800000.0
2008-07-23 18:14:00,2.0752,2.0753,2.0748,2.075,97700000.0
2008-07-23 18:15:00,2.07495,2.07515,2.0734,2.0736,263100000.0
2008-07-23 18:16:00,2.0736,2.0746,2.0735,2.0739,171600000.0
2008-07-23 18:17:00,2.0739,2.0747,2.0739,2.07435,110500000.0
2008-07-23 18:18:00,2.0743,2.0745,2.07345,2.0735,163100000.0
2008-07-23 18:19:00,2.0735,2.0741,2.0732,2.0741,75000000.0
2008-07-23 18:20:00,2.0741,2.0741,2.0736,2.0737,140400000.0
2008-07-23 18:21:00,2.0737,2.0739,2.0736,2.0738,88800000.0
2008-07-23 18:22:00,2.0737,2.0738,2.0734,2.07345,157700000.0
2008-07-23 18:23:00,2.0734,2.0738,2.0734,2.0738,117500000.0
2008-07-23 18:24:00,2.07385,2.07405,2.0736,2.0737,223400000.0
2008-07-23 18:25:00,2.07375,2.074,2.0736,2.07385,124600000.0
2008-07-23 18:26:00,2.07385,2.07435,2.07385,2.0742,130100000.0
2008-07-23 18:27:00,2.07415,2.07435,2.0741,2.0742,131800000.0
2008-07-23 18:28:00,2.0742,2.07445,2.0741,2.0742,127100000.0
2008-07-23 18:29:00,2.0742,2.07445,2.074,2.0741,123100000.0
2008-07-23 18:30:00,2.0741,2.0742,2.074,2.0741,125200000.0
2008-07-23 18:31:00,2.07405,2.07425,2.074,2.074,80700000.0
2008-07-23 18:32:00,2.074,2.074,2.0735,2.0735,104900000.0
2008-07-23 18:33:00,2.0735,2.0738,2.0732,2.0732,74900000.0
2008-07-23 18:34:00,2.073,2.0732,2.0728,2.07295,226400000.0
2008-07-23 18:35:00,2.07295,2.0733,2.0728,2.0732,147700000.0
2008-07-23 18:36:00,2.0732,2.0733,2.0731,2.0732,103700000.0
2008-07-23 18:37:00,2.0733,2.0745,2.0733,2.0744,132000000.0
2008-07-23 18:38:00,2.0744,2.0746,2.0743,2.0743,82700000.0
2008-07-23 18:39:00,2.07435,2.0746,2.07425,2.0746,82900000.0
2008-07-23 18:40:00,2.0745,2.07495,2.0745,2.0749,96400000.0
2008-07-23 18:41:00,2.07505,2.07515,2.07495,2.07515,123000000.0
2008-07-23 18:42:00,2.07515,2.07525,2.0746,2.0747,125100000.0
2008-07-23 18:43:00,2.0747,2.0751,2.0747,2.0751,123800000.0
2008-07-23 18:44:00,2.0751,2.07565,2.075,2.07565,87300000.0
2008-07-23 18:45:00,2.0757,2.0758,2.0751,2.0752,260000000.0
2008-07-23 18:46:00,2.0751,2.0752,2.07495,2.075,93300000.0
2008-07-23 18:47:00,2.075,2.075,2.0748,2.0749,35800000.0
2008-07-23 18:48:00,2.0749,2.075,2.0748,2.07495,58300000.0
2008-07-23 18:49:00,2.07495,2.07495,2.0747,2.0747,54200000.0
2008-07-23 18:50:00,2.0746,2.07485,2.0745,2.07485,97300000.0
2008-07-23 18:51:00,2.07485,2.0752,2.0747,2.0747,107300000.0
2008-07-23 18:52:00,2.0747,2.0747,2.0746,2.0747,69200000.0
2008-07-23 18:53:00,2.0747,2.0748,2.07435,2.07445,229900000.0
2008-07-23 18:54:00,2.0745,2.07455,2.0744,2.0744,28400000.0
2008-07-23 18:55:00,2.07435,2.0746,2.07415,2.0746,89500000.0
2008-07-23 18:56:00,2.07465,2.0748,2.0745,2.0745,184000000.0
2008-07-23 18:57:00,2.0745,2.07475,2.07445,2.0747,126100000.0
2008-07-23 18:58:00,2.0747,2.07475,2.07465,2.0747,57600000.0
2008-07-23 18:59:00,2.0747,2.0747,2.074,2.074,96000000.0
2008-07-23 19:00:00,2.07395,2.074,2.07295,2.07375,232500000.0
2008-07-23 19:01:00,2.07375,2.074,2.0736,2.074,149000000.0
2008-07-23 19:02:00,2.074,2.0743,2.07395,2.0743,49300000.0
2008-07-23 19:03:00,2.07425,2.0743,2.0738,2.0741,38000000.0
2008-07-23 19:04:00,2.074,2.0744,2.074,2.0744,57300000.0
2008-07-23 19:05:00,2.0744,2.0746,2.07435,2.0744,118200000.0
2008-07-23 19:06:00,2.0744,2.0745,2.0739,2.0741,147900000.0
2008-07-23 19:07:00,2.0741,2.0742,2.0737,2.0737,99800000.0
2008-07-23 19:08:00,2.0737,2.0737,2.0733,2.0734,64200000.0
2008-07-23 19:09:00,2.0734,2.0736,2.0733,2.0736,73500000.0
2008-07-23 19:10:00,2.0734,2.0738,2.0732,2.0733,86600000.0
2008-07-23 19:11:00,2.0733,2.07345,2.07315,2.0734,143900000.0
2008-07-23 19:12:00,2.0734,2.0741,2.0734,2.0735,122900000.0
2008-07-23 19:13:00,2.0735,2.07365,2.07345,2.07365,33000000.0
2008-07-23 19:14:00,2.07365,2.07385,2.07355,2.07365,116200000.0
2008-07-23 19:15:00,2.0737,2.0743,2.07365,2.07365,210100000.0
2008-07-23 19:16:00,2.07365,2.0744,2.07365,2.074,74500000.0
2008-07-23 19:17:00,2.074,2.0741,2.074,2.074,25000000.0
2008-07-23 19:18:00,2.0741,2.0741,2.07385,2.074,50000000.0
2008-07-23 19:19:00,2.07405,2.0742,2.0739,2.0742,31000000.0
2008-07-23 19:20:00,2.07425,2.0744,2.07425,2.0743,53900000.0
2008-07-23 19:21:00,2.0742,2.0744,2.074,2.07425,189600000.0
2008-07-23 19:22:00,2.07425,2.07465,2.0742,2.07425,131200000.0
2008-07-23 19:23:00,2.0743,2.07445,2.07415,2.07435,180000000.0
2008-07-23 19:24:00,2.0743,2.0743,2.07395,2.0741,81300000.0
2008-07-23 19:25:00,2.07415,2.07415,2.07395,2.07415,126800000.0
2008-07-23 19:26:00,2.0741,2.0742,2.0741,2.07415,81400000.0
2008-07-23 19:27:00,2.07415,2.0744,2.07405,2.07425,167900000.0
2008-07-23 19:28:00,2.0743,2.0743,2.0738,2.07395,112300000.0
2008-07-23 19:29:00,2.074,2.074,2.07365,2.07375,86300000.0
2008-07-23 19:30:00,2.0738,2.07385,2.07365,2.07365,39000000.0
2008-07-23 19:31:00,2.07375,2.074,2.07365,2.07385,84700000.0
2008-07-23 19:32:00,2.07385,2.074,2.0737,2.0738,236900000.0
2008-07-23 19:33:00,2.0738,2.0739,2.0735,2.0737,109800000.0
2008-07-23 19:34:00,2.0737,2.0737,2.0734,2.0735,68700000.0
2008-07-23 19:35:00,2.0735,2.07355,2.0732,2.0733,54000000.0
2008-07-23 19:36:00,2.0733,2.0737,2.0733,2.07365,62200000.0
2008-07-23 19:37:00,2.07365,2.07375,2.0734,2.07365,91600000.0
2008-07-23 19:38:00,2.07355,2.0738,2.0735,2.0738,47000000.0
2008-07-23 19:39:00,2.07385,2.0742,2.07365,2.07415,76800000.0
2008-07-23 19:40:00,2.07415,2.07415,2.07395,2.07405,54600000.0
2008-07-23 19:41:00,2.0741,2.0746,2.0741,2.07445,97600000.0
2008-07-23 19:42:00,2.07445,2.0745,2.07415,2.0742,88900000.0
2008-07-23 19:43:00,2.0742,2.0742,2.07405,2.0742,67800000.0
2008-07-23 19:44:00,2.0742,2.07505,2.0742,2.0748,180300000.0
2008-07-23 19:45:00,2.07485,2.0753,2.0747,2.07475,209300000.0
2008-07-23 19:46:00,2.0747,2.0751,2.0747,2.0748,157000000.0
2008-07-23 19:47:00,2.07485,2.0759,2.0741,2.0744,202100000.0
2008-07-23 19:48:00,2.0743,2.0748,2.0742,2.0748,114300000.0
2008-07-23 19:49:00,2.0748,2.07505,2.07445,2.07475,134200000.0
2008-07-23 19:50:00,2.07475,2.07485,2.0747,2.0747,48400000.0
2008-07-23 19:51:00,2.0747,2.0753,2.07455,2.075,200100000.0
2008-07-23 19:52:00,2.075,2.0752,2.0743,2.0744,329600000.0
2008-07-23 19:53:00,2.07455,2.07555,2.0745,2.07545,157200000.0
2008-07-23 19:54:00,2.07545,2.076,2.0752,2.07585,356600000.0
2008-07-23 19:55:00,2.07595,2.07595,2.0747,2.075,290200000.0
2008-07-23 19:56:00,2.075,2.07505,2.0742,2.0746,176300000.0
2008-07-23 19:57:00,2.0746,2.0759,2.0746,2.0759,63700000.0
2008-07-23 19:58:00,2.0759,2.0773,2.0756,2.07595,148100000.0
2008-07-23 19:59:00,2.07595,2.07595,2.0753,2.0756,116400000.0
2008-07-23 20:00:00,2.0756,2.0763,2.0751,2.0761,181800000.0
2008-07-23 20:01:00,2.07605,2.0771,2.076,2.0765,192600000.0
2008-07-23 20:02:00,2.0765,2.0776,2.0765,2.07695,274300000.0
2008-07-23 20:03:00,2.07695,2.0776,2.0763,2.0773,197700000.0
2008-07-23 20:04:00,2.0773,2.07735,2.0765,2.0765,215700000.0
2008-07-23 20:05:00,2.0765,2.0775,2.07635,2.0774,255900000.0
2008-07-23 20:06:00,2.0774,2.0778,2.0774,2.0777,188700000.0
2008-07-23 20:07:00,2.0778,2.0778,2.077,2.07755,216200000.0
2008-07-23 20:08:00,2.07755,2.0783,2.07755,2.0777,325200000.0
2008-07-23 20:09:00,2.0777,2.0781,2.0776,2.0776,148200000.0
2008-07-23 20:10:00,2.0775,2.0775,2.0767,2.0769,129300000.0
2008-07-23 20:11:00,2.0769,2.0769,2.0754,2.0762,239700000.0
2008-07-23 20:12:00,2.0762,2.0764,2.076,2.07615,74300000.0
2008-07-23 20:13:00,2.0762,2.07655,2.0759,2.07655,156900000.0
2008-07-23 20:14:00,2.07655,2.0773,2.07655,2.0769,117700000.0
2008-07-23 20:15:00,2.0769,2.0769,2.0762,2.07635,184100000.0
2008-07-23 20:16:00,2.0764,2.07685,2.07615,2.07655,161400000.0
2008-07-23 20:17:00,2.07655,2.07665,2.07565,2.0757,203000000.0
2008-07-23 20:18:00,2.0756,2.07575,2.0753,2.0753,123600000.0
2008-07-23 20:19:00,2.0753,2.0758,2.0752,2.07545,163500000.0
2008-07-23 20:20:00,2.07545,2.0758,2.0751,2.0752,113200000.0
2008-07-23 20:21:00,2.0752,2.07565,2.0752,2.0754,144200000.0
2008-07-23 20:22:00,2.0754,2.0759,2.0754,2.0756,136700000.0
2008-07-23 20:23:00,2.0756,2.07685,2.0756,2.0765,170467500.0
2008-07-23 20:24:00,2.0765,2.0769,2.0759,2.0763,325400000.0
2008-07-23 20:25:00,2.07635,2.0766,2.0762,2.0766,265100000.0
2008-07-23 20:26:00,2.0766,2.0768,2.0763,2.0764,94700000.0
2008-07-23 20:27:00,2.0763,2.07675,2.0763,2.0764,158200000.0
2008-07-23 20:28:00,2.0763,2.07655,2.0761,2.07655,216500000.0
2008-07-23 20:29:00,2.07655,2.07655,2.0757,2.0757,202600000.0
2008-07-23 20:30:00,2.0757,2.0757,2.0747,2.07525,174400000.0
2008-07-23 20:31:00,2.07535,2.07535,2.0747,2.0749,224500000.0
2008-07-23 20:32:00,2.0749,2.0754,2.0749,2.07515,278500000.0
2008-07-23 20:33:00,2.0751,2.07535,2.0748,2.0753,301400000.0
2008-07-23 20:34:00,2.0753,2.0754,2.0748,2.0752,288100000.0
2008-07-23 20:35:00,2.0752,2.07545,2.075,2.075,151000000.0
2008-07-23 20:36:00,2.0749,2.07545,2.0747,2.0749,123600000.0
2008-07-23 20:37:00,2.0748,2.0748,2.0744,2.0746,148000000.0
2008-07-23 20:38:00,2.07455,2.0748,2.0745,2.0746,250500000.0
2008-07-23 20:39:00,2.0746,2.07475,2.0744,2.0744,112700000.0
2008-07-23 20:40:00,2.0744,2.0748,2.0744,2.0746,68300000.0
2008-07-23 20:41:00,2.0745,2.07525,2.0744,2.0749,193100000.0
2008-07-23 20:42:00,2.07495,2.07495,2.0743,2.0743,186800000.0
2008-07-23 20:43:00,2.0742,2.0745,2.0741,2.0744,59700000.0
2008-07-23 20:44:00,2.0744,2.0746,2.0743,2.0746,73500000.0
2008-07-23 20:45:00,2.0746,2.0748,2.074,2.0746,216400000.0
2008-07-23 20:46:00,2.0746,2.0749,2.07425,2.07425,258700000.0
2008-07-23 20:47:00,2.0744,2.0745,2.0742,2.07435,131500000.0
2008-07-23 20:48:00,2.0743,2.07535,2.0741,2.0749,321600000.0
2008-07-23 20:49:00,2.07495,2.0754,2.0743,2.0754,320500000.0
2008-07-23 20:50:00,2.0755,2.07605,2.0755,2.076,254100000.0
2008-07-23 20:51:00,2.0761,2.0761,2.0752,2.07535,247500000.0
2008-07-23 20:52:00,2.0753,2.0754,2.0747,2.0748,254200000.0
2008-07-23 20:53:00,2.0748,2.0751,2.07465,2.0749,225500000.0
2008-07-23 20:54:00,2.0749,2.07525,2.0749,2.0752,176700000.0
2008-07-23 20:55:00,2.0752,2.07525,2.0747,2.0747,281600000.0
2008-07-23 20:56:00,2.0747,2.07505,2.07465,2.0749,137500000.0
2008-07-23 20:57:00,2.0749,2.07515,2.07465,2.07485,214600000.0
2008-07-23 20:58:00,2.07485,2.07485,2.07455,2.07455,124300000.0
2008-07-23 20:59:00,2.0746,2.0749,2.0743,2.07485,290800000.0
2008-07-23 21:00:00,2.0747,2.0747,2.0743,2.0743,268300000.0
2008-07-23 21:01:00,2.07435,2.0746,2.0742,2.0743,158800000.0
2008-07-23 21:02:00,2.0743,2.0745,2.074,2.0742,133300000.0
2008-07-23 21:03:00,2.0742,2.0743,2.0739,2.0742,75800000.0
2008-07-23 21:04:00,2.0742,2.07455,2.07385,2.07445,140200000.0
2008-07-23 21:05:00,2.0744,2.0752,2.0744,2.07515,120300000.0
2008-07-23 21:06:00,2.0749,2.0753,2.07485,2.0753,136200000.0
2008-07-23 21:07:00,2.0753,2.0753,2.0747,2.0747,235700000.0
2008-07-23 21:08:00,2.0748,2.07505,2.0746,2.07505,94000000.0
2008-07-23 21:09:00,2.0751,2.07555,2.0742,2.0742,193300000.0
2008-07-23 21:10:00,2.0742,2.07445,2.074,2.0744,121500000.0
2008-07-23 21:11:00,2.07445,2.0747,2.07425,2.0744,44700000.0
2008-07-23 21:12:00,2.0744,2.0745,2.0739,2.07445,117800000.0
2008-07-23 21:13:00,2.0744,2.07515,2.0744,2.075,157800000.0
2008-07-23 21:14:00,2.0751,2.07515,2.0749,2.075,133100000.0
2008-07-23 21:15:00,2.075,2.07515,2.0744,2.07455,157800000.0
2008-07-23 21:16:00,2.0744,2.0748,2.0743,2.07455,122500000.0
2008-07-23 21:17:00,2.0744,2.0746,2.0736,2.0741,219000000.0
2008-07-23 21:18:00,2.0741,2.0745,2.074,2.0741,117500000.0
2008-07-23 21:19:00,2.0741,2.0742,2.074,2.0742,18100000.0
2008-07-23 21:20:00,2.0742,2.0743,2.07415,2.07415,15100000.0
2008-07-23 21:21:00,2.0742,2.0744,2.0742,2.0744,10600000.0
2008-07-23 21:22:00,2.0744,2.0746,2.0744,2.0745,23400000.0
2008-07-23 21:23:00,2.0745,2.0746,2.0744,2.0745,17600000.0
2008-07-23 21:24:00,2.0745,2.0746,2.074,2.0742,88700000.0
2008-07-23 21:25:00,2.07425,2.0747,2.0742,2.07465,95100000.0
2008-07-23 21:26:00,2.07465,2.07465,2.0743,2.0743,91100000.0
2008-07-23 21:27:00,2.0743,2.0745,2.0742,2.0745,53100000.0
2008-07-23 21:28:00,2.0745,2.0745,2.0738,2.0741,123400000.0
2008-07-23 21:29:00,2.07415,2.07435,2.07405,2.07415,139500000.0
2008-07-23 21:30:00,2.0742,2.07435,2.0741,2.0743,117100000.0
2008-07-23 21:31:00,2.0743,2.07475,2.0743,2.0747,111400000.0
2008-07-23 21:32:00,2.0747,2.07495,2.0744,2.07475,110200000.0
2008-07-23 21:33:00,2.07475,2.07475,2.0744,2.0744,50800000.0
2008-07-23 21:34:00,2.0744,2.0744,2.0741,2.0742,62200000.0
2008-07-23 21:35:00,2.07435,2.0745,2.0743,2.0744,57900000.0
2008-07-23 21:36:00,2.0743,2.0744,2.0742,2.0744,49900000.0
2008-07-23 21:37:00,2.0744,2.07445,2.0743,2.0743,116900000.0
2008-07-23 21:38:00,2.0743,2.0744,2.07415,2.07415,64100000.0
2008-07-23 21:39:00,2.07405,2.07425,2.074,2.07425,30800000.0
2008-07-23 21:40:00,2.07425,2.07425,2.074,2.07415,66500000.0
2008-07-23 21:41:00,2.0741,2.07415,2.0741,2.07415,13700000.0
2008-07-23 21:42:00,2.07415,2.07415,2.074,2.074,83200000.0
2008-07-23 21:43:00,2.074,2.07425,2.074,2.0742,49700000.0
2008-07-23 21:44:00,2.0742,2.07435,2.0735,2.0736,102300000.0
2008-07-23 21:45:00,2.0736,2.0736,2.0732,2.0734,26800000.0
2008-07-23 21:46:00,2.0734,2.0735,2.0733,2.0734,45400000.0
2008-07-23 21:47:00,2.0734,2.0737,2.0733,2.0733,63200000.0
2008-07-23 21:48:00,2.0734,2.0734,2.0733,2.0734,77600000.0
2008-07-23 21:49:00,2.0734,2.07405,2.0733,2.0735,187900000.0
2008-07-23 21:50:00,2.0735,2.0739,2.0735,2.0737,55600000.0
2008-07-23 21:51:00,2.0736,2.0743,2.0736,2.0741,50700000.0
2008-07-23 21:52:00,2.0741,2.0741,2.0738,2.0739,22100000.0
2008-07-23 21:53:00,2.0739,2.0745,2.0739,2.0743,57300000.0
2008-07-23 21:54:00,2.07435,2.0749,2.0743,2.0748,109100000.0
2008-07-23 21:55:00,2.0747,2.0747,2.0744,2.0746,63600000.0
2008-07-23 21:56:00,2.0746,2.0747,2.0745,2.07465,124900000.0
2008-07-23 21:57:00,2.07465,2.07465,2.0743,2.0743,31900000.0
2008-07-23 21:58:00,2.0742,2.07435,2.0741,2.07435,63600000.0
2008-07-23 21:59:00,2.0742,2.07515,2.0741,2.0751,161500000.0
2008-07-23 22:00:00,2.07515,2.0753,2.0751,2.07515,48500000.0
2008-07-23 22:01:00,2.0751,2.0753,2.07495,2.0751,96200000.0
2008-07-23 22:02:00,2.0751,2.0751,2.0747,2.0747,37800000.0
2008-07-23 22:03:00,2.0746,2.0748,2.0745,2.0748,48200000.0
2008-07-23 22:04:00,2.0747,2.0747,2.07435,2.0747,36500000.0
2008-07-23 22:05:00,2.0748,2.0748,2.0737,2.07425,150100000.0
2008-07-23 22:06:00,2.07415,2.0744,2.07415,2.0742,4300000.0
2008-07-23 22:07:00,2.0743,2.0744,2.0742,2.0742,29000000.0
2008-07-23 22:08:00,2.0742,2.0743,2.0741,2.0743,12800000.0
2008-07-23 22:09:00,2.0743,2.0743,2.074,2.074,30000000.0
2008-07-23 22:10:00,2.074,2.0741,2.0739,2.0739,22000000.0
2008-07-23 22:11:00,2.0739,2.074,2.0739,2.0739,26500000.0
2008-07-23 22:12:00,2.0739,2.07405,2.0735,2.0737,131500000.0
2008-07-23 22:13:00,2.0737,2.0737,2.07365,2.07365,30100000.0
2008-07-23 22:14:00,2.0736,2.0737,2.07355,2.07365,64900000.0
2008-07-23 22:15:00,2.07365,2.0739,2.0735,2.0737,48000000.0
2008-07-23 22:16:00,2.0737,2.0744,2.0737,2.074,63400000.0
2008-07-23 22:17:00,2.07405,2.07465,2.074,2.0745,161000000.0
2008-07-23 22:18:00,2.07445,2.07485,2.07445,2.0747,64700000.0
2008-07-23 22:19:00,2.07455,2.0747,2.07455,2.0746,24200000.0
2008-07-23 22:20:00,2.07475,2.07475,2.0746,2.0746,28100000.0
2008-07-23 22:21:00,2.0746,2.0747,2.0745,2.0746,52000000.0
2008-07-23 22:22:00,2.0746,2.0746,2.07425,2.07425,90600000.0
2008-07-23 22:23:00,2.07425,2.0746,2.0742,2.0746,66600000.0
2008-07-23 22:24:00,2.0745,2.0748,2.0745,2.0747,36200000.0
2008-07-23 22:25:00,2.0747,2.0747,2.0738,2.0744,75700000.0
2008-07-23 22:26:00,2.0744,2.0747,2.0741,2.0747,62200000.0
2008-07-23 22:27:00,2.0747,2.0747,2.07435,2.07435,27800000.0
2008-07-23 22:28:00,2.07435,2.07435,2.0742,2.0743,76600000.0
2008-07-23 22:29:00,2.0743,2.0743,2.0741,2.0741,89000000.0
2008-07-23 22:30:00,2.0741,2.0748,2.074,2.0742,59200000.0
2008-07-23 22:31:00,2.0742,2.0747,2.07415,2.0744,148000000.0
2008-07-23 22:32:00,2.0743,2.0743,2.07405,2.0742,13400000.0
2008-07-23 22:33:00,2.0742,2.0744,2.0742,2.0742,18600000.0
2008-07-23 22:34:00,2.0742,2.0743,2.0742,2.0743,12400000.0
2008-07-23 22:35:00,2.0743,2.0744,2.0741,2.07425,69600000.0
2008-07-23 22:36:00,2.07425,2.07425,2.0739,2.0742,68700000.0
2008-07-23 22:37:00,2.07395,2.0742,2.07395,2.0742,7500000.0
2008-07-23 22:38:00,2.0742,2.0742,2.074,2.0742,32100000.0
2008-07-23 22:39:00,2.074,2.07425,2.074,2.0742,63000000.0
2008-07-23 22:40:00,2.0742,2.0742,2.0741,2.0742,42500000.0
2008-07-23 22:41:00,2.0741,2.0741,2.0741,2.0741,8800000.0
2008-07-23 22:42:00,2.0741,2.0743,2.0741,2.0742,12000000.0
2008-07-23 22:43:00,2.0742,2.07425,2.0741,2.07425,80600000.0
2008-07-23 22:44:00,2.07425,2.07425,2.0741,2.0741,20600000.0
2008-07-23 22:45:00,2.0741,2.0742,2.0734,2.07375,188700000.0
2008-07-23 22:46:00,2.0735,2.0735,2.0733,2.07345,54600000.0
2008-07-23 22:47:00,2.0733,2.0736,2.0733,2.0734,47000000.0
2008-07-23 22:48:00,2.0734,2.0738,2.0734,2.0738,44600000.0
2008-07-23 22:49:00,2.0737,2.0739,2.0737,2.0739,12000000.0
2008-07-23 22:50:00,2.0739,2.0739,2.0737,2.0738,15700000.0
2008-07-23 22:51:00,2.0738,2.074,2.07355,2.074,40800000.0
2008-07-23 22:52:00,2.074,2.0744,2.074,2.0743,30800000.0
2008-07-23 22:53:00,2.0745,2.0746,2.0745,2.0746,8000000.0
2008-07-23 22:54:00,2.0745,2.0747,2.0745,2.0747,14000000.0
2008-07-23 22:55:00,2.0747,2.0752,2.0747,2.0749,50300000.0
2008-07-23 22:56:00,2.07495,2.0752,2.0749,2.0751,57400000.0
2008-07-23 22:57:00,2.0751,2.0752,2.0745,2.0751,79400000.0
2008-07-23 22:58:00,2.0751,2.0752,2.07475,2.0751,32300000.0
2008-07-23 22:59:00,2.0751,2.0751,2.0738,2.0738,75200000.0
2008-07-23 23:00:00,2.073,2.0744,2.073,2.0742,40000000.0
2008-07-23 23:01:00,2.07425,2.07425,2.0742,2.07425,27900000.0
2008-07-23 23:02:00,2.0742,2.07425,2.07405,2.0741,65300000.0
2008-07-23 23:03:00,2.0741,2.07485,2.0741,2.07485,92200000.0
2008-07-23 23:04:00,2.07495,2.0752,2.0746,2.0748,113600000.0
2008-07-23 23:05:00,2.0748,2.075,2.07325,2.0744,38800000.0
2008-07-23 23:06:00,2.0742,2.0748,2.0736,2.07465,38300000.0
2008-07-23 23:07:00,2.0746,2.07485,2.0738,2.0746,72500000.0
2008-07-23 23:08:00,2.07455,2.07455,2.074,2.0743,33800000.0
2008-07-23 23:09:00,2.07425,2.07425,2.074,2.074,18300000.0
2008-07-23 23:10:00,2.074,2.07405,2.074,2.07405,19900000.0
2008-07-23 23:11:00,2.0741,2.0754,2.07405,2.0747,90700000.0
2008-07-23 23:12:00,2.0745,2.07465,2.0738,2.0744,172400000.0
2008-07-23 23:13:00,2.0742,2.07455,2.0735,2.0741,85100000.0
2008-07-23 23:14:00,2.07415,2.0745,2.07405,2.0743,70800000.0
2008-07-23 23:15:00,2.07435,2.07435,2.074,2.07405,80700000.0
2008-07-23 23:16:00,2.074,2.0748,2.074,2.0741,22900000.0
2008-07-23 23:17:00,2.074,2.0742,2.0735,2.07385,25500000.0
2008-07-23 23:18:00,2.07395,2.0744,2.07355,2.0744,19900000.0
2008-07-23 23:19:00,2.0744,2.0744,2.07345,2.07345,51400000.0
2008-07-23 23:20:00,2.07345,2.0735,2.07345,2.0735,12000000.0
2008-07-23 23:21:00,2.07355,2.07375,2.07355,2.0736,15600000.0
2008-07-23 23:22:00,2.0736,2.07375,2.0734,2.07375,22400000.0
2008-07-23 23:23:00,2.0744,2.0744,2.0744,2.0744,7000000.0
2008-07-23 23:24:00,2.0744,2.075,2.07435,2.075,13400000.0
2008-07-23 23:25:00,2.0751,2.07515,2.0748,2.07485,38700000.0
2008-07-23 23:26:00,2.07475,2.07495,2.07465,2.07475,81000000.0
2008-07-23 23:27:00,2.07475,2.07475,2.07455,2.0747,64000000.0
2008-07-23 23:28:00,2.07465,2.0748,2.07465,2.0748,13100000.0
2008-07-23 23:29:00,2.0748,2.0748,2.07435,2.07445,64000000.0
2008-07-23 23:30:00,2.07445,2.0747,2.0744,2.0747,28800000.0
2008-07-23 23:31:00,2.07465,2.07515,2.0738,2.07505,40800000.0
2008-07-23 23:32:00,2.075,2.07525,2.0747,2.075,114100000.0
2008-07-23 23:33:00,2.0751,2.07525,2.0744,2.0746,45900000.0
2008-07-23 23:34:00,2.07465,2.07465,2.07445,2.0745,48000000.0
2008-07-23 23:35:00,2.0745,2.07455,2.07435,2.07455,26600000.0
2008-07-23 23:36:00,2.07455,2.07455,2.0742,2.07425,44800000.0
2008-07-23 23:37:00,2.0742,2.0742,2.07405,2.0741,37300000.0
2008-07-23 23:38:00,2.07415,2.0742,2.07405,2.07405,14200000.0
2008-07-23 23:39:00,2.0741,2.0741,2.07395,2.07405,36700000.0
2008-07-23 23:40:00,2.07405,2.07405,2.07405,2.07405,22400000.0
2008-07-23 23:41:00,2.07405,2.07405,2.07405,2.07405,12800000.0
2008-07-23 23:42:00,2.07405,2.07405,2.07365,2.074,28400000.0
2008-07-23 23:43:00,2.074,2.074,2.07375,2.074,23800000.0
2008-07-23 23:44:00,2.074,2.07405,2.074,2.07405,6400000.0
2008-07-23 23:45:00,2.0741,2.0744,2.0741,2.0741,25600000.0
2008-07-23 23:46:00,2.07415,2.07415,2.0739,2.0739,33500000.0
2008-07-23 23:47:00,2.074,2.07405,2.07375,2.07375,33500000.0
2008-07-23 23:48:00,2.07375,2.0739,2.07375,2.07385,54400000.0
2008-07-23 23:49:00,2.07385,2.0741,2.07385,2.0741,17500000.0
2008-07-23 23:50:00,2.0741,2.0741,2.074,2.0741,19200000.0
2008-07-23 23:51:00,2.07405,2.07405,2.07355,2.07385,42000000.0
2008-07-23 23:52:00,2.0737,2.07375,2.0736,2.0736,19500000.0
2008-07-23 23:53:00,2.07365,2.0737,2.0735,2.07365,27000000.0
2008-07-23 23:54:00,2.07365,2.0737,2.07345,2.07355,42200000.0
2008-07-23 23:55:00,2.0736,2.0736,2.0734,2.0734,10400000.0
2008-07-23 23:56:00,2.0733,2.07335,2.0733,2.07335,4200000.0
2008-07-23 23:57:00,2.0733,2.0735,2.0733,2.0735,19100000.0
2008-07-23 23:58:00,2.0735,2.0735,2.07345,2.07345,12900000.0
2008-07-23 23:59:00,2.07361,2.07361,2.07281,2.07359,71600000.0
2008-07-24 00:00:00,2.07345,2.0736,2.07345,2.0735,28400000.0
2008-07-24 00:01:00,2.0735,2.0735,2.0733,2.0733,11000000.0
2008-07-24 00:02:00,2.0733,2.0733,2.073,2.073,32000000.0
2008-07-24 00:03:00,2.0729,2.0731,2.0729,2.073,21000000.0
2008-07-24 00:04:00,2.073,2.0731,2.073,2.07305,14100000.0
2008-07-24 00:05:00,2.073,2.0732,2.073,2.0731,13800000.0
2008-07-24 00:06:00,2.0731,2.0732,2.0731,2.0731,6000000.0
2008-07-24 00:07:00,2.073,2.0731,2.073,2.0731,4400000.0
2008-07-24 00:08:00,2.073,2.0731,2.073,2.073,10400000.0
2008-07-24 00:09:00,2.073,2.0731,2.073,2.0731,13600000.0
2008-07-24 00:10:00,2.0731,2.0731,2.073,2.073,23500000.0
2008-07-24 00:11:00,2.073,2.0731,2.073,2.073,28000000.0
2008-07-24 00:12:00,2.073,2.0731,2.07295,2.07295,29800000.0
2008-07-24 00:13:00,2.073,2.0731,2.073,2.07305,32300000.0
2008-07-24 00:14:00,2.0731,2.0732,2.0731,2.0731,25300000.0
2008-07-24 00:15:00,2.0731,2.07325,2.0728,2.0728,39500000.0
2008-07-24 00:16:00,2.0729,2.073,2.0729,2.073,11000000.0
2008-07-24 00:17:00,2.073,2.073,2.0728,2.0728,37000000.0
2008-07-24 00:18:00,2.0728,2.0731,2.0728,2.0731,10800000.0
2008-07-24 00:19:00,2.07285,2.07285,2.07285,2.07285,2800000.0
2008-07-24 00:20:00,2.0728,2.073,2.0728,2.073,37600000.0
2008-07-24 00:21:00,2.073,2.0731,2.073,2.0731,12000000.0
2008-07-24 00:22:00,2.0731,2.0731,2.07285,2.073,6400000.0
2008-07-24 00:23:00,2.0729,2.07295,2.0729,2.07295,6400000.0
2008-07-24 00:24:00,2.0731,2.0731,2.0731,2.0731,13000000.0
2008-07-24 00:25:00,2.07305,2.07305,2.07285,2.07295,67300000.0
2008-07-24 00:26:00,2.07305,2.07335,2.07285,2.0733,40700000.0
2008-07-24 00:27:00,2.0734,2.0738,2.0734,2.07345,37700000.0
2008-07-24 00:28:00,2.07355,2.0741,2.07355,2.0741,28400000.0
2008-07-24 00:29:00,2.074,2.074,2.07395,2.07395,14200000.0
2008-07-24 00:30:00,2.07395,2.07395,2.0737,2.0737,13300000.0
2008-07-24 00:31:00,2.074,2.0741,2.0736,2.0736,22800000.0
2008-07-24 00:32:00,2.0735,2.0735,2.0735,2.0735,6400000.0
2008-07-24 00:33:00,2.0735,2.0735,2.0728,2.073,26000000.0
2008-07-24 00:34:00,2.073,2.073,2.0728,2.0728,10700000.0
2008-07-24 00:35:00,2.0728,2.0729,2.0727,2.0729,8800000.0
2008-07-24 00:36:00,2.0729,2.0729,2.0728,2.07285,22000000.0
2008-07-24 00:37:00,2.07285,2.0729,2.07275,2.0729,18500000.0
2008-07-24 00:38:00,2.0729,2.0731,2.07285,2.07285,16100000.0
2008-07-24 00:39:00,2.07285,2.07285,2.0728,2.0728,8300000.0
2008-07-24 00:40:00,2.07275,2.07275,2.0727,2.07275,19000000.0
2008-07-24 00:41:00,2.0728,2.0729,2.0728,2.0728,7400000.0
2008-07-24 00:42:00,2.0728,2.0728,2.07265,2.07275,23200000.0
2008-07-24 00:43:00,2.07275,2.07275,2.0725,2.0726,22600000.0
2008-07-24 00:44:00,2.0726,2.0726,2.0724,2.0724,25100000.0
2008-07-24 00:45:00,2.0724,2.0724,2.0722,2.0722,23000000.0
2008-07-24 00:46:00,2.07215,2.0723,2.072,2.0722,27800000.0
2008-07-24 00:47:00,2.0722,2.0722,2.0721,2.0722,9000000.0
2008-07-24 00:48:00,2.072,2.072,2.072,2.072,13100000.0
2008-07-24 00:49:00,2.072,2.072,2.072,2.072,16400000.0
2008-07-24 00:50:00,2.0721,2.0727,2.0721,2.0725,61200000.0
2008-07-24 00:51:00,2.0725,2.0725,2.07225,2.0724,5200000.0
2008-07-24 00:52:00,2.0724,2.0724,2.07215,2.07215,4200000.0
2008-07-24 00:53:00,2.0723,2.0723,2.07225,2.0723,7400000.0
2008-07-24 00:54:00,2.0724,2.0725,2.0724,2.0724,6000000.0
2008-07-24 00:55:00,2.0723,2.0726,2.0723,2.0726,13000000.0
2008-07-24 00:56:00,2.0726,2.0727,2.0725,2.0725,7000000.0
2008-07-24 00:57:00,2.0725,2.0725,2.0724,2.0724,13000000.0
2008-07-24 00:58:00,2.0724,2.0725,2.0723,2.0725,12000000.0
2008-07-24 00:59:00,2.0725,2.0725,2.0721,2.0721,57600000.0
2008-07-24 01:00:00,2.07215,2.0724,2.07215,2.0724,21600000.0
2008-07-24 01:01:00,2.0726,2.0726,2.0725,2.0726,19000000.0
2008-07-24 01:02:00,2.0726,2.0726,2.0723,2.0723,11400000.0
2008-07-24 01:03:00,2.0723,2.0724,2.07225,2.0724,79800000.0
2008-07-24 01:04:00,2.0724,2.0726,2.0724,2.0726,16400000.0
2008-07-24 01:05:00,2.0726,2.0727,2.0724,2.0727,47000000.0
2008-07-24 01:06:00,2.0727,2.0731,2.0727,2.0729,25900000.0
2008-07-24 01:07:00,2.0729,2.0729,2.07255,2.0726,5200000.0
2008-07-24 01:08:00,2.073,2.073,2.0729,2.0729,19200000.0
2008-07-24 01:09:00,2.0728,2.073,2.0727,2.073,11600000.0
2008-07-24 01:10:00,2.0729,2.073,2.0729,2.0729,6000000.0
2008-07-24 01:11:00,2.0729,2.0729,2.0728,2.0728,12000000.0
2008-07-24 01:12:00,2.0728,2.0731,2.07235,2.0731,9400000.0
2008-07-24 01:13:00,2.0731,2.0731,2.07275,2.0729,9200000.0
2008-07-24 01:14:00,2.0729,2.07295,2.0728,2.0729,29100000.0
2008-07-24 01:15:00,2.0726,2.0729,2.0726,2.0729,64600000.0
2008-07-24 01:16:00,2.07295,2.0737,2.07295,2.0737,87700000.0
2008-07-24 01:17:00,2.0738,2.074,2.07335,2.074,77700000.0
2008-07-24 01:18:00,2.07395,2.0742,2.07355,2.0737,135700000.0
2008-07-24 01:19:00,2.0737,2.0739,2.0736,2.0736,29700000.0
2008-07-24 01:20:00,2.0735,2.07355,2.0735,2.07355,12400000.0
2008-07-24 01:21:00,2.07355,2.0737,2.07355,2.0736,32800000.0
2008-07-24 01:22:00,2.0736,2.0736,2.07355,2.07355,15800000.0
2008-07-24 01:23:00,2.07355,2.07355,2.0733,2.0733,35200000.0
2008-07-24 01:24:00,2.0733,2.0737,2.0733,2.07365,170900000.0
2008-07-24 01:25:00,2.0736,2.0738,2.0736,2.0736,49400000.0
2008-07-24 01:26:00,2.0736,2.0736,2.0734,2.0734,9000000.0
2008-07-24 01:27:00,2.0734,2.0734,2.073,2.073,30900000.0
2008-07-24 01:28:00,2.073,2.0738,2.0729,2.0738,123800000.0
2008-07-24 01:29:00,2.0738,2.07405,2.0737,2.074,15200000.0
2008-07-24 01:30:00,2.0739,2.07415,2.0738,2.0739,73600000.0
2008-07-24 01:31:00,2.0739,2.07435,2.0736,2.0742,73000000.0
2008-07-24 01:32:00,2.0742,2.075,2.07415,2.075,100000000.0
2008-07-24 01:33:00,2.07505,2.0753,2.0747,2.07485,120800000.0
2008-07-24 01:34:00,2.0748,2.0748,2.0747,2.0747,18600000.0
2008-07-24 01:35:00,2.0747,2.0748,2.0742,2.0743,67800000.0
2008-07-24 01:36:00,2.0743,2.07455,2.0743,2.0744,68700000.0
2008-07-24 01:37:00,2.0744,2.0744,2.074,2.0742,55700000.0
2008-07-24 01:38:00,2.0741,2.0743,2.074,2.0743,35800000.0
2008-07-24 01:39:00,2.0743,2.0746,2.07425,2.0746,22500000.0
2008-07-24 01:40:00,2.0746,2.0746,2.0741,2.0743,84500000.0
2008-07-24 01:41:00,2.0744,2.0744,2.0743,2.0743,10100000.0
2008-07-24 01:42:00,2.0743,2.0743,2.0734,2.0735,74300000.0
2008-07-24 01:43:00,2.0735,2.0739,2.07325,2.07325,58600000.0
2008-07-24 01:44:00,2.07345,2.0735,2.07345,2.0735,8400000.0
2008-07-24 01:45:00,2.0736,2.0736,2.0735,2.0735,10700000.0
2008-07-24 01:46:00,2.0734,2.0735,2.0734,2.0734,23200000.0
2008-07-24 01:47:00,2.07335,2.07365,2.07315,2.0733,72200000.0
2008-07-24 01:48:00,2.0733,2.0734,2.0731,2.0734,69900000.0
2008-07-24 01:49:00,2.07345,2.0737,2.07345,2.0737,98400000.0
2008-07-24 01:50:00,2.0738,2.074,2.0738,2.0738,23000000.0
2008-07-24 01:51:00,2.0741,2.0741,2.0738,2.0738,45400000.0
2008-07-24 01:52:00,2.0738,2.0742,2.0738,2.0742,29200000.0
2008-07-24 01:53:00,2.0742,2.0742,2.074,2.074,11000000.0
2008-07-24 01:54:00,2.074,2.074,2.0736,2.0736,16000000.0
2008-07-24 01:55:00,2.0736,2.0737,2.0736,2.0737,6400000.0
2008-07-24 01:56:00,2.074,2.074,2.0737,2.0738,21300000.0
2008-07-24 01:57:00,2.0738,2.074,2.0738,2.074,17200000.0
2008-07-24 01:58:00,2.0741,2.0742,2.074,2.0742,13800000.0
2008-07-24 01:59:00,2.0742,2.0744,2.074,2.0741,43000000.0
2008-07-24 02:00:00,2.0742,2.0745,2.07405,2.07405,31500000.0
2008-07-24 02:01:00,2.0745,2.0745,2.0745,2.0745,21000000.0
2008-07-24 02:02:00,2.0745,2.0745,2.0745,2.0745,8400000.0
2008-07-24 02:03:00,2.0745,2.0745,2.0745,2.0745,6300000.0
2008-07-24 02:04:00,2.0745,2.0745,2.07425,2.0745,20900000.0
2008-07-24 02:05:00,2.0745,2.0745,2.0745,2.0745,5600000.0
2008-07-24 02:06:00,2.07455,2.0747,2.07455,2.07465,25300000.0
2008-07-24 02:07:00,2.07465,2.07465,2.07465,2.07465,2800000.0
2008-07-24 02:08:00,2.07465,2.07465,2.0746,2.0746,5600000.0
2008-07-24 02:09:00,2.07455,2.07455,2.07445,2.07445,7000000.0
2008-07-24 02:10:00,2.07445,2.07445,2.0744,2.07445,12400000.0
2008-07-24 02:11:00,2.07445,2.07465,2.07445,2.07465,11000000.0
2008-07-24 02:12:00,2.0747,2.0754,2.0747,2.0754,41500000.0
2008-07-24 02:13:00,2.07535,2.0754,2.075,2.07515,54700000.0
2008-07-24 02:14:00,2.075,2.0752,2.0748,2.07505,124500000.0
2008-07-24 02:15:00,2.07515,2.07515,2.0747,2.075,78700000.0
2008-07-24 02:16:00,2.0752,2.0752,2.0747,2.07475,43700000.0
2008-07-24 02:17:00,2.07475,2.0748,2.0744,2.0745,65900000.0
2008-07-24 02:18:00,2.0745,2.0745,2.074,2.074,55700000.0
2008-07-24 02:19:00,2.074,2.07435,2.07385,2.07415,152500000.0
2008-07-24 02:20:00,2.0741,2.07425,2.0739,2.07425,86900000.0
2008-07-24 02:21:00,2.0744,2.07445,2.07385,2.07415,107500000.0
2008-07-24 02:22:00,2.074,2.074,2.0739,2.0739,27100000.0
2008-07-24 02:23:00,2.0739,2.0739,2.0738,2.0738,38200000.0
2008-07-24 02:24:00,2.0738,2.0738,2.0735,2.07355,108200000.0
2008-07-24 02:25:00,2.07355,2.07415,2.07325,2.07325,144000000.0
2008-07-24 02:26:00,2.07325,2.07405,2.0729,2.07405,255100000.0
2008-07-24 02:27:00,2.07405,2.07415,2.074,2.074,44800000.0
2008-07-24 02:28:00,2.07415,2.07435,2.07405,2.07425,76600000.0
2008-07-24 02:29:00,2.07425,2.0745,2.0742,2.07445,40000000.0
2008-07-24 02:30:00,2.07445,2.07445,2.07435,2.07435,11100000.0
2008-07-24 02:31:00,2.07435,2.07445,2.0743,2.07445,15800000.0
2008-07-24 02:32:00,2.07455,2.0746,2.0744,2.0744,33300000.0
2008-07-24 02:33:00,2.0744,2.07455,2.0744,2.07455,27900000.0
2008-07-24 02:34:00,2.07455,2.07455,2.0744,2.0744,33400000.0
2008-07-24 02:35:00,2.0744,2.0744,2.0742,2.07435,60000000.0
2008-07-24 02:36:00,2.0743,2.07435,2.0739,2.07395,113000000.0
2008-07-24 02:37:00,2.0739,2.07415,2.0739,2.07415,51900000.0
2008-07-24 02:38:00,2.07415,2.07415,2.0739,2.07405,159000000.0
2008-07-24 02:39:00,2.07415,2.07415,2.07395,2.0741,41100000.0
2008-07-24 02:40:00,2.07415,2.0742,2.07405,2.0741,22100000.0
2008-07-24 02:41:00,2.0741,2.0741,2.0739,2.0739,19500000.0
2008-07-24 02:42:00,2.0739,2.074,2.0739,2.0739,18600000.0
2008-07-24 02:43:00,2.0741,2.0741,2.0739,2.0739,16800000.0
2008-07-24 02:44:00,2.07405,2.07405,2.07375,2.0738,22100000.0
2008-07-24 02:45:00,2.0738,2.0741,2.07375,2.07375,76500000.0
2008-07-24 02:46:00,2.0737,2.07385,2.0737,2.07385,62800000.0
2008-07-24 02:47:00,2.0738,2.0746,2.0738,2.0742,72600000.0
2008-07-24 02:48:00,2.0742,2.0747,2.0742,2.07465,72900000.0
2008-07-24 02:49:00,2.07465,2.0748,2.0744,2.0744,130100000.0
2008-07-24 02:50:00,2.0745,2.0745,2.0744,2.0744,51600000.0
2008-07-24 02:51:00,2.0744,2.0745,2.074,2.07415,66900000.0
2008-07-24 02:52:00,2.0742,2.0743,2.0738,2.0738,71800000.0
2008-07-24 02:53:00,2.0738,2.0741,2.0738,2.0738,56900000.0
2008-07-24 02:54:00,2.0738,2.074,2.0736,2.0739,71500000.0
2008-07-24 02:55:00,2.07405,2.0744,2.0739,2.0743,116500000.0
2008-07-24 02:56:00,2.0743,2.0747,2.0743,2.0743,50400000.0
2008-07-24 02:57:00,2.0743,2.0743,2.074,2.074,44900000.0
2008-07-24 02:58:00,2.074,2.07425,2.074,2.0742,39900000.0
2008-07-24 02:59:00,2.0741,2.0745,2.0741,2.0742,30000000.0
2008-07-24 03:00:00,2.0746,2.0747,2.0742,2.0744,94300000.0
2008-07-24 03:01:00,2.0744,2.0744,2.0739,2.07395,68100000.0
2008-07-24 03:02:00,2.07395,2.0743,2.0739,2.07415,34800000.0
2008-07-24 03:03:00,2.07415,2.07415,2.0741,2.07415,6000000.0
2008-07-24 03:04:00,2.0741,2.0743,2.0741,2.0742,57100000.0
2008-07-24 03:05:00,2.0741,2.0741,2.0738,2.0739,32900000.0
2008-07-24 03:06:00,2.0739,2.0739,2.0735,2.0735,52800000.0
2008-07-24 03:07:00,2.0735,2.0735,2.0733,2.0733,43500000.0
2008-07-24 03:08:00,2.0733,2.0736,2.07305,2.0736,61700000.0
2008-07-24 03:09:00,2.0736,2.0736,2.07345,2.07355,55400000.0
2008-07-24 03:10:00,2.07355,2.07365,2.0735,2.07365,16600000.0
2008-07-24 03:11:00,2.0736,2.07365,2.0736,2.07365,32400000.0
2008-07-24 03:12:00,2.07365,2.07365,2.07365,2.07365,4200000.0
2008-07-24 03:13:00,2.0736,2.0739,2.0736,2.0739,31900000.0
2008-07-24 03:14:00,2.0739,2.0743,2.0738,2.074,50200000.0
2008-07-24 03:15:00,2.074,2.074,2.0737,2.0737,38300000.0
2008-07-24 03:16:00,2.0737,2.07375,2.0736,2.0736,33400000.0
2008-07-24 03:17:00,2.0736,2.07385,2.0736,2.07375,27800000.0
2008-07-24 03:18:00,2.07375,2.0738,2.0736,2.0738,26100000.0
2008-07-24 03:19:00,2.07385,2.07385,2.07385,2.07385,5600000.0
2008-07-24 03:20:00,2.07365,2.07365,2.0732,2.07345,69600000.0
2008-07-24 03:21:00,2.0734,2.0736,2.0734,2.0735,53200000.0
2008-07-24 03:22:00,2.07345,2.0735,2.0732,2.0733,16000000.0
2008-07-24 03:23:00,2.07325,2.07335,2.073,2.07325,49700000.0
2008-07-24 03:24:00,2.07325,2.07325,2.073,2.0732,74100000.0
2008-07-24 03:25:00,2.0732,2.07335,2.07305,2.0732,94100000.0
2008-07-24 03:26:00,2.0732,2.0732,2.07315,2.0732,7400000.0
2008-07-24 03:27:00,2.0732,2.07325,2.0732,2.07325,5600000.0
2008-07-24 03:28:00,2.07325,2.07325,2.07305,2.07305,18200000.0
2008-07-24 03:29:00,2.07305,2.0732,2.073,2.0731,46200000.0
2008-07-24 03:30:00,2.07315,2.0732,2.0731,2.07315,16800000.0
2008-07-24 03:31:00,2.0731,2.07315,2.0731,2.07315,11200000.0
2008-07-24 03:32:00,2.07315,2.0732,2.0729,2.0732,38600000.0
2008-07-24 03:33:00,2.07315,2.07315,2.0729,2.0731,24800000.0
2008-07-24 03:34:00,2.07315,2.0737,2.0731,2.0736,61000000.0
2008-07-24 03:35:00,2.0734,2.0736,2.0733,2.0734,39300000.0
2008-07-24 03:36:00,2.0734,2.0736,2.0734,2.0736,13800000.0
2008-07-24 03:37:00,2.0734,2.0735,2.0733,2.0734,9700000.0
2008-07-24 03:38:00,2.0736,2.0736,2.07335,2.0734,15400000.0
2008-07-24 03:39:00,2.0734,2.0736,2.0733,2.0734,41800000.0
2008-07-24 03:40:00,2.0735,2.0736,2.0735,2.0736,13000000.0
2008-07-24 03:41:00,2.0735,2.0737,2.0731,2.0731,25800000.0
2008-07-24 03:42:00,2.0734,2.0734,2.07305,2.07305,35600000.0
2008-07-24 03:43:00,2.07305,2.07315,2.07305,2.07305,29900000.0
2008-07-24 03:44:00,2.07315,2.07325,2.07315,2.07325,17500000.0
2008-07-24 03:45:00,2.07325,2.07325,2.07325,2.07325,12800000.0
2008-07-24 03:46:00,2.07325,2.0736,2.07315,2.0734,39600000.0
2008-07-24 03:47:00,2.0735,2.0735,2.0729,2.0729,118300000.0
2008-07-24 03:48:00,2.07295,2.0733,2.07295,2.07325,82200000.0
2008-07-24 03:49:00,2.0732,2.07335,2.0732,2.07335,73600000.0
2008-07-24 03:50:00,2.07335,2.0734,2.07305,2.0734,76800000.0
2008-07-24 03:51:00,2.0734,2.07365,2.0734,2.0735,25600000.0
2008-07-24 03:52:00,2.07345,2.0735,2.0733,2.0733,89600000.0
2008-07-24 03:53:00,2.0733,2.0733,2.0731,2.07315,71600000.0
2008-07-24 03:54:00,2.07315,2.0732,2.0731,2.0731,26700000.0
2008-07-24 03:55:00,2.0733,2.07335,2.0733,2.0733,19600000.0
2008-07-24 03:56:00,2.0733,2.0733,2.073,2.073,36600000.0
2008-07-24 03:57:00,2.0731,2.0731,2.07305,2.0731,7000000.0
2008-07-24 03:58:00,2.07305,2.0731,2.07265,2.0728,58800000.0
2008-07-24 03:59:00,2.0728,2.0729,2.0727,2.0729,25000000.0
2008-07-24 04:00:00,2.0728,2.0729,2.0728,2.0728,28600000.0
2008-07-24 04:01:00,2.0728,2.0732,2.0728,2.0732,78100000.0
2008-07-24 04:02:00,2.0734,2.07375,2.0733,2.0736,73500000.0
2008-07-24 04:03:00,2.0735,2.0736,2.0731,2.07315,116400000.0
2008-07-24 04:04:00,2.0731,2.0731,2.073,2.0731,24000000.0
2008-07-24 04:05:00,2.0731,2.07335,2.0731,2.0731,56600000.0
2008-07-24 04:06:00,2.07305,2.07315,2.073,2.07315,29400000.0
2008-07-24 04:07:00,2.07315,2.0732,2.073,2.073,38000000.0
2008-07-24 04:08:00,2.0729,2.073,2.0729,2.073,4700000.0
2008-07-24 04:09:00,2.0729,2.073,2.0729,2.0729,21300000.0
2008-07-24 04:10:00,2.0729,2.07365,2.0729,2.0735,69200000.0
2008-07-24 04:11:00,2.0734,2.0738,2.0734,2.0736,88800000.0
2008-07-24 04:12:00,2.07345,2.0736,2.0732,2.0734,92100000.0
2008-07-24 04:13:00,2.0734,2.074,2.0734,2.0739,102100000.0
2008-07-24 04:14:00,2.0739,2.0741,2.0733,2.0736,124000000.0
2008-07-24 04:15:00,2.0737,2.0739,2.0735,2.0739,82600000.0
2008-07-24 04:16:00,2.0737,2.074,2.07355,2.074,28500000.0
2008-07-24 04:17:00,2.0739,2.0739,2.0737,2.0737,24700000.0
2008-07-24 04:18:00,2.0737,2.0737,2.0736,2.0736,18000000.0
2008-07-24 04:19:00,2.0736,2.0737,2.0736,2.0737,8000000.0
2008-07-24 04:20:00,2.0737,2.0739,2.0737,2.0738,9000000.0
2008-07-24 04:21:00,2.0741,2.0741,2.07345,2.0741,20600000.0
2008-07-24 04:22:00,2.074,2.0741,2.07375,2.0738,15200000.0
2008-07-24 04:23:00,2.0739,2.0739,2.0738,2.0739,7000000.0
2008-07-24 04:24:00,2.0739,2.0739,2.0736,2.0736,46900000.0
2008-07-24 04:25:00,2.0736,2.0736,2.0729,2.0729,16000000.0
2008-07-24 04:26:00,2.0729,2.0729,2.0727,2.0728,21300000.0
2008-07-24 04:27:00,2.0728,2.073,2.0728,2.0729,40000000.0
2008-07-24 04:28:00,2.07295,2.07315,2.0728,2.0728,83700000.0
2008-07-24 04:29:00,2.0728,2.0729,2.07275,2.0728,28100000.0
2008-07-24 04:30:00,2.07285,2.07285,2.07285,2.07285,16000000.0
2008-07-24 04:31:00,2.07285,2.0731,2.07285,2.07295,60900000.0
2008-07-24 04:32:00,2.07295,2.0732,2.0729,2.0729,71500000.0
2008-07-24 04:33:00,2.0729,2.07295,2.0728,2.0728,47000000.0
2008-07-24 04:34:00,2.0728,2.0728,2.07245,2.0725,32100000.0
2008-07-24 04:35:00,2.0726,2.0726,2.0726,2.0726,5000000.0
2008-07-24 04:36:00,2.0727,2.0727,2.0726,2.0726,11800000.0
2008-07-24 04:37:00,2.0726,2.07265,2.0725,2.0725,49700000.0
2008-07-24 04:38:00,2.07275,2.0728,2.0726,2.0726,27200000.0
2008-07-24 04:39:00,2.0726,2.0728,2.0726,2.0728,13500000.0
2008-07-24 04:40:00,2.07285,2.0729,2.07285,2.0729,2400000.0
2008-07-24 04:41:00,2.07275,2.07275,2.07275,2.07275,4700000.0
2008-07-24 04:42:00,2.07275,2.0729,2.07275,2.07285,20400000.0
2008-07-24 04:43:00,2.0729,2.0729,2.0729,2.0729,2000000.0
2008-07-24 04:44:00,2.0729,2.0729,2.07275,2.07275,13400000.0
2008-07-24 04:45:00,2.07275,2.0728,2.0727,2.0728,20600000.0
2008-07-24 04:46:00,2.0728,2.0728,2.0726,2.0726,25000000.0
2008-07-24 04:47:00,2.07265,2.0729,2.0726,2.0728,24100000.0
2008-07-24 04:48:00,2.0727,2.0732,2.0727,2.0729,25000000.0
2008-07-24 04:49:00,2.0729,2.0731,2.0728,2.0731,17700000.0
2008-07-24 04:50:00,2.07315,2.07315,2.073,2.073,38600000.0
2008-07-24 04:51:00,2.07295,2.073,2.0727,2.07275,21000000.0
2008-07-24 04:52:00,2.0726,2.0727,2.0726,2.0727,28600000.0
2008-07-24 04:53:00,2.0727,2.0729,2.0726,2.0726,65900000.0
2008-07-24 04:54:00,2.0726,2.07275,2.0725,2.0725,57300000.0
2008-07-24 04:55:00,2.0726,2.0726,2.0725,2.0725,29800000.0
2008-07-24 04:56:00,2.0726,2.0726,2.0726,2.0726,2800000.0
2008-07-24 04:57:00,2.0727,2.0727,2.0726,2.0726,54300000.0
2008-07-24 04:58:00,2.0726,2.0727,2.0724,2.0725,86100000.0
2008-07-24 04:59:00,2.07245,2.0728,2.07245,2.0727,128500000.0
2008-07-24 05:00:00,2.07275,2.07275,2.0727,2.0727,39000000.0
2008-07-24 05:01:00,2.0727,2.0728,2.0727,2.0728,39100000.0
2008-07-24 05:02:00,2.0728,2.0728,2.0728,2.0728,2800000.0
2008-07-24 05:03:00,2.0728,2.0729,2.0724,2.07245,107200000.0
2008-07-24 05:04:00,2.07245,2.07265,2.07235,2.0726,85400000.0
2008-07-24 05:05:00,2.0725,2.0729,2.0725,2.0727,84200000.0
2008-07-24 05:06:00,2.0727,2.0729,2.0726,2.0726,38500000.0
2008-07-24 05:07:00,2.0725,2.07255,2.0725,2.07255,7800000.0
2008-07-24 05:08:00,2.0725,2.07265,2.0725,2.0726,22000000.0
2008-07-24 05:09:00,2.0726,2.0728,2.0726,2.0727,36300000.0
2008-07-24 05:10:00,2.07255,2.07265,2.07255,2.07265,6100000.0
2008-07-24 05:11:00,2.0727,2.07275,2.0725,2.0726,53400000.0
2008-07-24 05:12:00,2.0726,2.0727,2.0725,2.07265,53700000.0
2008-07-24 05:13:00,2.07255,2.07255,2.07235,2.0725,83800000.0
2008-07-24 05:14:00,2.0725,2.07255,2.07245,2.0725,24900000.0
2008-07-24 05:15:00,2.0726,2.0726,2.0724,2.0724,12000000.0
2008-07-24 05:16:00,2.0726,2.0727,2.0725,2.0727,25400000.0
2008-07-24 05:17:00,2.0727,2.0727,2.0725,2.0725,11000000.0
2008-07-24 05:18:00,2.0725,2.0726,2.0725,2.0725,15000000.0
2008-07-24 05:19:00,2.0724,2.0724,2.0724,2.0724,12300000.0
2008-07-24 05:20:00,2.0722,2.07235,2.0722,2.07235,51000000.0
2008-07-24 05:21:00,2.0722,2.07245,2.07215,2.07245,44900000.0
2008-07-24 05:22:00,2.07245,2.07245,2.07205,2.0721,96300000.0
2008-07-24 05:23:00,2.0721,2.0725,2.0721,2.0724,89800000.0
2008-07-24 05:24:00,2.0727,2.0727,2.0724,2.0727,63900000.0
2008-07-24 05:25:00,2.0728,2.0728,2.0726,2.0726,49200000.0
2008-07-24 05:26:00,2.0726,2.07285,2.0725,2.0728,91600000.0
2008-07-24 05:27:00,2.0728,2.0728,2.0726,2.0726,12600000.0
2008-07-24 05:28:00,2.0726,2.0727,2.0725,2.0727,46200000.0
2008-07-24 05:29:00,2.0727,2.0729,2.0726,2.07285,38900000.0
2008-07-24 05:30:00,2.0728,2.0728,2.0728,2.0728,25000000.0
2008-07-24 05:31:00,2.07285,2.07285,2.07285,2.07285,9600000.0
2008-07-24 05:32:00,2.07285,2.07285,2.0728,2.0728,19500000.0
2008-07-24 05:33:00,2.0728,2.07285,2.0728,2.07285,12600000.0
2008-07-24 05:34:00,2.07285,2.0729,2.0728,2.07285,27000000.0
2008-07-24 05:35:00,2.0728,2.0728,2.0728,2.0728,9900000.0
2008-07-24 05:36:00,2.0728,2.07285,2.0728,2.07285,40200000.0
2008-07-24 05:37:00,2.07285,2.07285,2.07265,2.0728,65000000.0
2008-07-24 05:38:00,2.0728,2.0728,2.07265,2.0727,64400000.0
2008-07-24 05:39:00,2.0727,2.0729,2.0727,2.0729,21900000.0
2008-07-24 05:40:00,2.0729,2.0729,2.0728,2.0728,25000000.0
2008-07-24 05:41:00,2.0727,2.073,2.0727,2.0728,169400000.0
2008-07-24 05:42:00,2.0728,2.0728,2.0726,2.0726,5700000.0
2008-07-24 05:43:00,2.0726,2.07275,2.0726,2.07275,38000000.0
2008-07-24 05:44:00,2.0727,2.0727,2.0722,2.0722,40600000.0
2008-07-24 05:45:00,2.0722,2.0722,2.07205,2.07215,39900000.0
2008-07-24 05:46:00,2.07215,2.0723,2.07215,2.0723,14600000.0
2008-07-24 05:47:00,2.0723,2.0724,2.0722,2.0724,25900000.0
2008-07-24 05:48:00,2.0726,2.0726,2.0726,2.0726,17400000.0
2008-07-24 05:49:00,2.0726,2.0726,2.0724,2.0724,50000000.0
2008-07-24 05:50:00,2.0724,2.0725,2.0724,2.0725,55600000.0
2008-07-24 05:51:00,2.0725,2.0726,2.0725,2.0726,29500000.0
2008-07-24 05:52:00,2.0727,2.0728,2.0727,2.0727,8700000.0
2008-07-24 05:53:00,2.0727,2.0728,2.0726,2.0727,14000000.0
2008-07-24 05:54:00,2.07255,2.0727,2.07255,2.0727,12200000.0
2008-07-24 05:55:00,2.0728,2.0728,2.07215,2.0726,46400000.0
2008-07-24 05:56:00,2.0727,2.0727,2.0726,2.0726,11000000.0
2008-07-24 05:57:00,2.0725,2.0725,2.0724,2.0724,13000000.0
2008-07-24 05:58:00,2.0723,2.0724,2.0722,2.0722,7000000.0
2008-07-24 05:59:00,2.0722,2.0723,2.07195,2.072,23200000.0
2008-07-24 06:00:00,2.072,2.0721,2.072,2.072,15600000.0
2008-07-24 06:01:00,2.07195,2.0723,2.07195,2.0721,69700000.0
2008-07-24 06:02:00,2.07215,2.07265,2.07205,2.07255,95000000.0
2008-07-24 06:03:00,2.07245,2.0728,2.0723,2.0725,96400000.0
2008-07-24 06:04:00,2.0727,2.0727,2.072,2.072,107500000.0
2008-07-24 06:05:00,2.072,2.0722,2.0717,2.072,158000000.0
2008-07-24 06:06:00,2.072,2.072,2.0718,2.0719,64900000.0
2008-07-24 06:07:00,2.0719,2.0721,2.0717,2.07195,116800000.0
2008-07-24 06:08:00,2.0719,2.0721,2.0719,2.07205,84300000.0
2008-07-24 06:09:00,2.07205,2.07215,2.0719,2.07215,38700000.0
2008-07-24 06:10:00,2.0721,2.0722,2.07205,2.0721,41600000.0
2008-07-24 06:11:00,2.0721,2.0724,2.0719,2.0721,127600000.0
2008-07-24 06:12:00,2.0721,2.0721,2.072,2.0721,24800000.0
2008-07-24 06:13:00,2.0721,2.0721,2.0719,2.0721,13500000.0
2008-07-24 06:14:00,2.0721,2.0721,2.0718,2.0719,39300000.0
2008-07-24 06:15:00,2.0719,2.0723,2.07175,2.0723,34100000.0
2008-07-24 06:16:00,2.07225,2.0725,2.07225,2.0725,28000000.0
2008-07-24 06:17:00,2.0725,2.0725,2.07225,2.0724,29300000.0
2008-07-24 06:18:00,2.0725,2.0725,2.0723,2.0724,11000000.0
2008-07-24 06:19:00,2.0723,2.0725,2.0723,2.0723,16000000.0
2008-07-24 06:20:00,2.0724,2.0725,2.0723,2.0723,24600000.0
2008-07-24 06:21:00,2.0723,2.0725,2.0723,2.0725,50600000.0
2008-07-24 06:22:00,2.0725,2.0725,2.0723,2.0724,47500000.0
2008-07-24 06:23:00,2.0725,2.07255,2.0724,2.0725,26600000.0
2008-07-24 06:24:00,2.07225,2.07245,2.07225,2.0723,93300000.0
2008-07-24 06:25:00,2.0723,2.0725,2.0723,2.0725,30800000.0
2008-07-24 06:26:00,2.0725,2.0725,2.0723,2.0723,37200000.0
2008-07-24 06:27:00,2.0721,2.0725,2.0721,2.0725,30600000.0
2008-07-24 06:28:00,2.0725,2.07265,2.0723,2.0726,67100000.0
2008-07-24 06:29:00,2.0726,2.07275,2.0726,2.0726,107400000.0
2008-07-24 06:30:00,2.0726,2.0727,2.0726,2.0727,10000000.0
2008-07-24 06:31:00,2.0727,2.0728,2.0724,2.0726,70500000.0
2008-07-24 06:32:00,2.0726,2.0728,2.0726,2.0728,31800000.0
2008-07-24 06:33:00,2.0728,2.0728,2.0726,2.0726,21800000.0
2008-07-24 06:34:00,2.0726,2.0727,2.0725,2.0725,30900000.0
2008-07-24 06:35:00,2.0725,2.0725,2.0724,2.0725,17000000.0
2008-07-24 06:36:00,2.0725,2.0725,2.0722,2.0723,70100000.0
2008-07-24 06:37:00,2.0723,2.0725,2.0723,2.0725,29000000.0
2008-07-24 06:38:00,2.0725,2.0727,2.0725,2.07255,37600000.0
2008-07-24 06:39:00,2.07255,2.0727,2.07225,2.0727,70600000.0
2008-07-24 06:40:00,2.0727,2.0728,2.0723,2.0724,125500000.0
2008-07-24 06:41:00,2.0724,2.0726,2.0724,2.0726,88800000.0
2008-07-24 06:42:00,2.0726,2.0727,2.0726,2.0727,49500000.0
2008-07-24 06:43:00,2.0728,2.0729,2.07265,2.0729,15200000.0
2008-07-24 06:44:00,2.0727,2.073,2.0727,2.07275,40300000.0
2008-07-24 06:45:00,2.07285,2.0731,2.0727,2.0731,14400000.0
2008-07-24 06:46:00,2.0731,2.0734,2.0731,2.0732,10000000.0
2008-07-24 06:47:00,2.0732,2.0734,2.0731,2.0733,62300000.0
2008-07-24 06:48:00,2.0733,2.0739,2.0733,2.0739,72500000.0
2008-07-24 06:49:00,2.0739,2.0739,2.07365,2.0737,36800000.0
2008-07-24 06:50:00,2.0737,2.0738,2.0737,2.0737,33100000.0
2008-07-24 06:51:00,2.0737,2.0738,2.0737,2.0738,20800000.0
2008-07-24 06:52:00,2.0738,2.0738,2.0737,2.0737,7800000.0
2008-07-24 06:53:00,2.07375,2.0743,2.0737,2.0741,78600000.0
2008-07-24 06:54:00,2.07395,2.07405,2.0738,2.0738,152500000.0
2008-07-24 06:55:00,2.0738,2.074,2.07375,2.0738,83500000.0
2008-07-24 06:56:00,2.0738,2.0738,2.07365,2.0737,52300000.0
2008-07-24 06:57:00,2.0737,2.074,2.0737,2.0738,84400000.0
2008-07-24 06:58:00,2.07395,2.07405,2.07385,2.0739,49300000.0
2008-07-24 06:59:00,2.0739,2.074,2.0739,2.074,78600000.0
2008-07-24 07:00:00,2.07405,2.0741,2.0735,2.0735,117100000.0
2008-07-24 07:01:00,2.0737,2.0739,2.0735,2.07365,96300000.0
2008-07-24 07:02:00,2.0735,2.0737,2.0735,2.0736,31800000.0
2008-07-24 07:03:00,2.0736,2.0736,2.0735,2.07355,14600000.0
2008-07-24 07:04:00,2.0735,2.0737,2.0732,2.07335,123100000.0
2008-07-24 07:05:00,2.0732,2.07335,2.07305,2.0732,76000000.0
2008-07-24 07:06:00,2.0732,2.0732,2.0727,2.073,177600000.0
2008-07-24 07:07:00,2.0731,2.0732,2.073,2.07305,27500000.0
2008-07-24 07:08:00,2.07305,2.0731,2.0729,2.0731,54600000.0
2008-07-24 07:09:00,2.073,2.07345,2.073,2.07335,90900000.0
2008-07-24 07:10:00,2.0734,2.0736,2.0731,2.0732,95800000.0
2008-07-24 07:11:00,2.0732,2.07365,2.0732,2.07345,77600000.0
2008-07-24 07:12:00,2.0735,2.0735,2.0732,2.0735,93300000.0
2008-07-24 07:13:00,2.0735,2.07355,2.0735,2.0735,24800000.0
2008-07-24 07:14:00,2.07355,2.07425,2.0735,2.07415,137800000.0
2008-07-24 07:15:00,2.07415,2.0742,2.0737,2.074,151900000.0
2008-07-24 07:16:00,2.074,2.0741,2.0735,2.0735,144200000.0
2008-07-24 07:17:00,2.0735,2.07385,2.0734,2.0735,86700000.0
2008-07-24 07:18:00,2.0734,2.0736,2.0734,2.07345,59100000.0
2008-07-24 07:19:00,2.07345,2.07365,2.07335,2.07355,59300000.0
2008-07-24 07:20:00,2.07355,2.0737,2.0734,2.07365,121800000.0
2008-07-24 07:21:00,2.0735,2.07355,2.0731,2.0733,62700000.0
2008-07-24 07:22:00,2.0734,2.0734,2.0732,2.0732,35600000.0
2008-07-24 07:23:00,2.0732,2.0734,2.0732,2.0732,57400000.0
2008-07-24 07:24:00,2.07315,2.0733,2.0731,2.07315,64400000.0
2008-07-24 07:25:00,2.0731,2.0733,2.0731,2.07315,54800000.0
2008-07-24 07:26:00,2.07315,2.0733,2.0731,2.0731,32300000.0
2008-07-24 07:27:00,2.0731,2.07405,2.0731,2.0738,125300000.0
2008-07-24 07:28:00,2.0738,2.0738,2.0734,2.0734,159400000.0
2008-07-24 07:29:00,2.0734,2.0737,2.0733,2.07365,40200000.0
2008-07-24 07:30:00,2.07365,2.074,2.0735,2.0735,107700000.0
2008-07-24 07:31:00,2.0735,2.07365,2.0733,2.0733,80300000.0
2008-07-24 07:32:00,2.07345,2.07345,2.0731,2.0733,105600000.0
2008-07-24 07:33:00,2.0733,2.0733,2.0731,2.0732,16200000.0
2008-07-24 07:34:00,2.0732,2.0734,2.0731,2.07325,158900000.0
2008-07-24 07:35:00,2.0732,2.0735,2.0732,2.0735,46500000.0
2008-07-24 07:36:00,2.07365,2.07365,2.0735,2.0736,64500000.0
2008-07-24 07:37:00,2.0736,2.0737,2.0736,2.0736,12000000.0
2008-07-24 07:38:00,2.0734,2.07365,2.0734,2.0736,32400000.0
2008-07-24 07:39:00,2.07375,2.07375,2.0736,2.0736,32500000.0
2008-07-24 07:40:00,2.0735,2.07355,2.07255,2.0728,128100000.0
2008-07-24 07:41:00,2.0728,2.07295,2.0723,2.0723,63600000.0
2008-07-24 07:42:00,2.0725,2.0726,2.0724,2.0724,34100000.0
2008-07-24 07:43:00,2.0724,2.0724,2.0719,2.0721,138300000.0
2008-07-24 07:44:00,2.0721,2.0722,2.0721,2.0722,10000000.0
2008-07-24 07:45:00,2.0722,2.07245,2.0722,2.0724,80100000.0
2008-07-24 07:46:00,2.0724,2.0727,2.07225,2.0724,73900000.0
2008-07-24 07:47:00,2.0725,2.0726,2.0722,2.0722,43900000.0
2008-07-24 07:48:00,2.0722,2.0729,2.0722,2.0726,117200000.0
2008-07-24 07:49:00,2.0724,2.07255,2.0724,2.0724,35800000.0
2008-07-24 07:50:00,2.0724,2.0726,2.0724,2.0725,96100000.0
2008-07-24 07:51:00,2.0725,2.0727,2.0725,2.0726,101400000.0
2008-07-24 07:52:00,2.0726,2.0726,2.0724,2.07255,74800000.0
2008-07-24 07:53:00,2.0724,2.0725,2.0724,2.0725,99000000.0
2008-07-24 07:54:00,2.0725,2.07295,2.0725,2.0727,119300000.0
2008-07-24 07:55:00,2.0727,2.07325,2.0727,2.0731,93800000.0
2008-07-24 07:56:00,2.0731,2.0732,2.073,2.073,29000000.0
2008-07-24 07:57:00,2.0731,2.0731,2.073,2.0731,24000000.0
2008-07-24 07:58:00,2.0732,2.0732,2.073,2.0731,19000000.0
2008-07-24 07:59:00,2.0731,2.0733,2.0729,2.0731,48400000.0
2008-07-24 08:00:00,2.0731,2.0731,2.0726,2.0726,52000000.0
2008-07-24 08:01:00,2.0726,2.0729,2.0726,2.07285,53200000.0
2008-07-24 08:02:00,2.07285,2.07295,2.0728,2.0728,87600000.0
2008-07-24 08:03:00,2.07285,2.073,2.0728,2.073,22400000.0
2008-07-24 08:04:00,2.073,2.0733,2.073,2.0731,49000000.0
2008-07-24 08:05:00,2.0731,2.0731,2.0726,2.0726,93800000.0
2008-07-24 08:06:00,2.0726,2.0729,2.07215,2.0722,88300000.0
2008-07-24 08:07:00,2.0722,2.07235,2.0722,2.0723,145600000.0
2008-07-24 08:08:00,2.0723,2.0728,2.0722,2.0728,248500000.0
2008-07-24 08:09:00,2.0728,2.0731,2.0725,2.0728,151300000.0
2008-07-24 08:10:00,2.0728,2.07295,2.0727,2.0727,60800000.0
2008-07-24 08:11:00,2.0727,2.0733,2.0726,2.073,146100000.0
2008-07-24 08:12:00,2.073,2.0732,2.0725,2.0731,262700000.0
2008-07-24 08:13:00,2.0731,2.0733,2.0727,2.0729,192400000.0
2008-07-24 08:14:00,2.0729,2.0739,2.0728,2.0735,366800000.0
2008-07-24 08:15:00,2.0735,2.074,2.0734,2.0737,304800000.0
2008-07-24 08:16:00,2.0737,2.0747,2.0737,2.0743,200200000.0
2008-07-24 08:17:00,2.0742,2.0745,2.0742,2.0742,66900000.0
2008-07-24 08:18:00,2.0743,2.0743,2.074,2.074,15900000.0
2008-07-24 08:19:00,2.074,2.0742,2.0739,2.074,89500000.0
2008-07-24 08:20:00,2.074,2.074,2.0738,2.074,21000000.0
2008-07-24 08:21:00,2.074,2.074,2.0736,2.0737,45700000.0
2008-07-24 08:22:00,2.0737,2.0737,2.0732,2.07355,129900000.0
2008-07-24 08:23:00,2.0735,2.0735,2.0732,2.0734,119900000.0
2008-07-24 08:24:00,2.0734,2.074,2.0734,2.0739,105700000.0
2008-07-24 08:25:00,2.0739,2.0739,2.0737,2.0738,24000000.0
2008-07-24 08:26:00,2.0737,2.074,2.0737,2.07395,109000000.0
2008-07-24 08:27:00,2.07395,2.074,2.07355,2.0737,126300000.0
2008-07-24 08:28:00,2.0739,2.07395,2.07365,2.07365,106200000.0
2008-07-24 08:29:00,2.0736,2.07385,2.0736,2.07385,295800000.0
2008-07-24 08:30:00,2.07385,2.0739,2.0733,2.07335,225000000.0
2008-07-24 08:31:00,2.0733,2.07355,2.0733,2.07345,135400000.0
2008-07-24 08:32:00,2.0734,2.0736,2.0733,2.0733,114400000.0
2008-07-24 08:33:00,2.0733,2.07355,2.0731,2.0731,188100000.0
2008-07-24 08:34:00,2.0731,2.07335,2.073,2.0731,167100000.0
2008-07-24 08:35:00,2.0731,2.07335,2.073,2.0732,121200000.0
2008-07-24 08:36:00,2.0732,2.07345,2.073,2.0733,202500000.0
2008-07-24 08:37:00,2.07315,2.07335,2.073,2.07325,291700000.0
2008-07-24 08:38:00,2.07325,2.07345,2.0731,2.0731,164900000.0
2008-07-24 08:39:00,2.0731,2.0732,2.0729,2.07315,224600000.0
2008-07-24 08:40:00,2.07315,2.0738,2.0731,2.0732,207700000.0
2008-07-24 08:41:00,2.07325,2.07375,2.0731,2.0736,266800000.0
2008-07-24 08:42:00,2.0735,2.0738,2.0735,2.0738,114600000.0
2008-07-24 08:43:00,2.0738,2.0738,2.0732,2.0732,133600000.0
2008-07-24 08:44:00,2.0731,2.0733,2.073,2.0731,181500000.0
2008-07-24 08:45:00,2.07305,2.0735,2.07285,2.0734,363800000.0
2008-07-24 08:46:00,2.0734,2.0737,2.0732,2.0733,355500000.0
2008-07-24 08:47:00,2.0732,2.0734,2.0729,2.0729,265100000.0
2008-07-24 08:48:00,2.0729,2.0731,2.07275,2.073,314500000.0
2008-07-24 08:49:00,2.073,2.0735,2.073,2.07315,190900000.0
2008-07-24 08:50:00,2.0734,2.07365,2.07275,2.0731,280000000.0
2008-07-24 08:51:00,2.0731,2.0731,2.07285,2.07285,177500000.0
2008-07-24 08:52:00,2.07285,2.0731,2.07245,2.0726,247100000.0
2008-07-24 08:53:00,2.0726,2.07265,2.07205,2.07205,157800000.0
2008-07-24 08:54:00,2.0721,2.0721,2.07115,2.0712,372500000.0
2008-07-24 08:55:00,2.07125,2.0715,2.07085,2.0714,323600000.0
2008-07-24 08:56:00,2.0713,2.07185,2.0713,2.07165,308100000.0
2008-07-24 08:57:00,2.0716,2.07175,2.0715,2.0715,269200000.0
2008-07-24 08:58:00,2.0715,2.0716,2.07105,2.0711,243900000.0
2008-07-24 08:59:00,2.0711,2.0713,2.0708,2.07085,292800000.0
2008-07-24 09:00:00,2.0709,2.072,2.07075,2.0713,380300000.0
2008-07-24 09:01:00,2.07125,2.0716,2.0708,2.0709,352800000.0
2008-07-24 09:02:00,2.0708,2.0708,2.06975,2.0699,427900000.0
2008-07-24 09:03:00,2.0699,2.0709,2.06985,2.07025,369000000.0
2008-07-24 09:04:00,2.07025,2.0704,2.0698,2.0698,250900000.0
2008-07-24 09:05:00,2.06975,2.0701,2.06905,2.0691,295300000.0
2008-07-24 09:06:00,2.0691,2.0693,2.06845,2.06885,247600000.0
2008-07-24 09:07:00,2.06885,2.0689,2.0686,2.0688,217100000.0
2008-07-24 09:08:00,2.0687,2.069,2.0686,2.0688,199200000.0
2008-07-24 09:09:00,2.0688,2.0688,2.06835,2.0685,234100000.0
2008-07-24 09:10:00,2.0685,2.0688,2.06835,2.0684,274000000.0
2008-07-24 09:11:00,2.0684,2.0691,2.06835,2.069,333000000.0
2008-07-24 09:12:00,2.06895,2.06915,2.06845,2.0687,215900000.0
2008-07-24 09:13:00,2.0687,2.0695,2.0686,2.06935,250750625.0
2008-07-24 09:14:00,2.06935,2.06955,2.0689,2.0689,368200000.0
2008-07-24 09:15:00,2.0689,2.06915,2.06875,2.0688,369700000.0
2008-07-24 09:16:00,2.0688,2.0692,2.0685,2.06915,275900000.0
2008-07-24 09:17:00,2.06905,2.06935,2.06885,2.069,392400000.0
2008-07-24 09:18:00,2.069,2.06985,2.0689,2.06985,238900000.0
2008-07-24 09:19:00,2.0698,2.06995,2.06915,2.0693,215500000.0
2008-07-24 09:20:00,2.0693,2.0697,2.0688,2.0691,225100000.0
2008-07-24 09:21:00,2.069,2.0693,2.0689,2.06895,475400000.0
2008-07-24 09:22:00,2.06895,2.0697,2.0688,2.0693,219600000.0
2008-07-24 09:23:00,2.0693,2.0695,2.06915,2.0695,355000000.0
2008-07-24 09:24:00,2.0696,2.0699,2.0694,2.0694,226700000.0
2008-07-24 09:25:00,2.0694,2.0698,2.06925,2.06955,322400000.0
2008-07-24 09:26:00,2.0698,2.0699,2.06925,2.0695,244700000.0
2008-07-24 09:27:00,2.0695,2.06975,2.0694,2.0695,220300000.0
2008-07-24 09:28:00,2.0695,2.0701,2.06895,2.07,356700000.0
2008-07-24 09:29:00,2.0699,2.0699,2.0691,2.0695,182100000.0
2008-07-24 09:30:00,2.06955,2.06995,2.0692,2.0694,365500000.0
2008-07-24 09:31:00,2.0694,2.0696,2.06875,2.06875,252900000.0
2008-07-24 09:32:00,2.0688,2.069,2.06855,2.0687,216000000.0
2008-07-24 09:33:00,2.0687,2.0688,2.0685,2.0686,198500000.0
2008-07-24 09:34:00,2.0686,2.0689,2.0684,2.0688,315100000.0
2008-07-24 09:35:00,2.0689,2.0694,2.06865,2.0691,306900000.0
2008-07-24 09:36:00,2.0691,2.06925,2.0688,2.06885,186100000.0
2008-07-24 09:37:00,2.0688,2.069,2.0684,2.0684,196800000.0
2008-07-24 09:38:00,2.0684,2.0685,2.06805,2.06825,148100000.0
2008-07-24 09:39:00,2.06825,2.06845,2.0682,2.0684,215900000.0
2008-07-24 09:40:00,2.06835,2.06865,2.06835,2.0686,106700000.0
2008-07-24 09:41:00,2.0686,2.0686,2.06815,2.0685,95300000.0
2008-07-24 09:42:00,2.0685,2.0685,2.06785,2.0679,85100000.0
2008-07-24 09:43:00,2.0679,2.068,2.06745,2.0679,309100000.0
2008-07-24 09:44:00,2.0679,2.0681,2.06755,2.06775,214900000.0
2008-07-24 09:45:00,2.06775,2.06805,2.0675,2.0677,250000000.0
2008-07-24 09:46:00,2.0677,2.06845,2.0676,2.0682,153000000.0
2008-07-24 09:47:00,2.0682,2.06845,2.0681,2.06835,137100000.0
2008-07-24 09:48:00,2.06835,2.06845,2.068,2.06815,187200000.0
2008-07-24 09:49:00,2.06815,2.0684,2.06805,2.0681,241600000.0
2008-07-24 09:50:00,2.06815,2.0682,2.06785,2.0679,193000000.0
2008-07-24 09:51:00,2.0679,2.068,2.06765,2.0677,84100000.0
2008-07-24 09:52:00,2.06755,2.0676,2.06735,2.0675,265000000.0
2008-07-24 09:53:00,2.0676,2.0679,2.06715,2.0675,270800000.0
2008-07-24 09:54:00,2.0675,2.0677,2.0671,2.0672,216400000.0
2008-07-24 09:55:00,2.0674,2.06775,2.0672,2.06745,120400000.0
2008-07-24 09:56:00,2.0675,2.068,2.06735,2.0679,310400000.0
2008-07-24 09:57:00,2.0679,2.068,2.0676,2.06785,137900000.0
2008-07-24 09:58:00,2.068,2.06875,2.068,2.0685,329100000.0
2008-07-24 09:59:00,2.06845,2.0714,2.0682,2.0714,142967500.0
2008-07-24 10:00:00,2.07125,2.07305,2.07045,2.07175,264150000.0
2008-07-24 10:01:00,2.0718,2.0719,2.0704,2.07065,198700000.0
2008-07-24 10:02:00,2.0706,2.0706,2.06565,2.067,640305005.0
2008-07-24 10:03:00,2.0671,2.06915,2.0671,2.0686,254467500.0
2008-07-24 10:04:00,2.06885,2.06895,2.0681,2.06825,328100000.0
2008-07-24 10:05:00,2.06825,2.0685,2.0676,2.0676,340400000.0
2008-07-24 10:06:00,2.0676,2.0682,2.0674,2.0674,191000000.0
2008-07-24 10:07:00,2.0674,2.0677,2.0666,2.0667,181500000.0
2008-07-24 10:08:00,2.0667,2.06675,2.066,2.0665,545100000.0
2008-07-24 10:09:00,2.0665,2.0669,2.0654,2.0659,577100000.0
2008-07-24 10:10:00,2.0659,2.0663,2.0654,2.0658,573300000.0
2008-07-24 10:11:00,2.0658,2.0663,2.0658,2.0661,271300000.0
2008-07-24 10:12:00,2.0661,2.06625,2.0656,2.06565,153800000.0
2008-07-24 10:13:00,2.0656,2.06605,2.06445,2.0645,320567500.0
2008-07-24 10:14:00,2.0645,2.0651,2.06445,2.06485,370800000.0
2008-07-24 10:15:00,2.06485,2.0651,2.06435,2.065,326100000.0
2008-07-24 10:16:00,2.06505,2.06525,2.06445,2.0649,300500000.0
2008-07-24 10:17:00,2.06495,2.0658,2.0648,2.065,437600000.0
2008-07-24 10:18:00,2.065,2.0662,2.06485,2.0656,465900000.0
2008-07-24 10:19:00,2.06565,2.06595,2.06515,2.0653,394600000.0
2008-07-24 10:20:00,2.0653,2.0653,2.0646,2.0646,316100000.0
2008-07-24 10:21:00,2.0647,2.06475,2.064,2.0645,327300000.0
2008-07-24 10:22:00,2.06445,2.06585,2.0643,2.06585,347900000.0
2008-07-24 10:23:00,2.0658,2.06675,2.06555,2.066,354100000.0
2008-07-24 10:24:00,2.066,2.0661,2.06575,2.0658,227600000.0
2008-07-24 10:25:00,2.0658,2.06615,2.06535,2.06615,265700000.0
2008-07-24 10:26:00,2.06615,2.06615,2.0657,2.0661,250000000.0
2008-07-24 10:27:00,2.066,2.06675,2.06595,2.06675,294500000.0
2008-07-24 10:28:00,2.0667,2.0671,2.0663,2.0669,331800000.0
2008-07-24 10:29:00,2.0669,2.0669,2.0654,2.0654,248200000.0
2008-07-24 10:30:00,2.0655,2.0656,2.0606,2.0617,301100000.0
2008-07-24 10:31:00,2.0619,2.0637,2.0619,2.06365,284500000.0
2008-07-24 10:32:00,2.06375,2.0642,2.0631,2.06365,413300000.0
2008-07-24 10:33:00,2.06365,2.06365,2.06285,2.06295,435500000.0
2008-07-24 10:34:00,2.0629,2.06365,2.0629,2.063,277500000.0
2008-07-24 10:35:00,2.0633,2.0633,2.06255,2.06295,217700000.0
2008-07-24 10:36:00,2.0629,2.0631,2.0624,2.0627,308300000.0
2008-07-24 10:37:00,2.0627,2.0633,2.0624,2.0632,207500000.0
2008-07-24 10:38:00,2.0632,2.0634,2.0626,2.06275,235800000.0
2008-07-24 10:39:00,2.0627,2.0638,2.06265,2.0638,236400000.0
2008-07-24 10:40:00,2.06395,2.06415,2.0633,2.0633,200600000.0
2008-07-24 10:41:00,2.0633,2.0637,2.06315,2.0634,245300000.0
2008-07-24 10:42:00,2.0635,2.0635,2.063,2.0634,437700000.0
2008-07-24 10:43:00,2.0634,2.0637,2.0627,2.0635,290300000.0
2008-07-24 10:44:00,2.0635,2.0635,2.0628,2.0628,179600000.0
2008-07-24 10:45:00,2.0627,2.0629,2.0622,2.0622,389700000.0
2008-07-24 10:46:00,2.0622,2.0625,2.0617,2.0618,379067500.0
2008-07-24 10:47:00,2.0618,2.0618,2.0609,2.061,514900000.0
2008-07-24 10:48:00,2.06095,2.0611,2.06055,2.0609,465600000.0
2008-07-24 10:49:00,2.061,2.0616,2.0607,2.0616,350900000.0
2008-07-24 10:50:00,2.06155,2.0619,2.0612,2.06145,207100000.0
2008-07-24 10:51:00,2.0615,2.06155,2.06105,2.06135,101300000.0
2008-07-24 10:52:00,2.06135,2.0619,2.06115,2.0615,165700000.0
2008-07-24 10:53:00,2.0615,2.0619,2.06135,2.0619,150900000.0
2008-07-24 10:54:00,2.0619,2.0627,2.06155,2.0627,193600000.0
2008-07-24 10:55:00,2.0627,2.0627,2.062,2.062,95300000.0
2008-07-24 10:56:00,2.062,2.06215,2.0619,2.06215,94900000.0
2008-07-24 10:57:00,2.06225,2.06225,2.06205,2.0622,111300000.0
2008-07-24 10:58:00,2.0621,2.0621,2.06185,2.0619,54000000.0
2008-07-24 10:59:00,2.0619,2.0621,2.06185,2.0619,30000000.0
2008-07-24 11:00:00,2.0619,2.0622,2.0618,2.062,67100000.0
2008-07-24 11:01:00,2.062,2.0621,2.06175,2.0621,47000000.0
2008-07-24 11:02:00,2.0619,2.0619,2.0616,2.0616,66700000.0
2008-07-24 11:03:00,2.0616,2.0616,2.06055,2.0608,183300000.0
2008-07-24 11:04:00,2.0608,2.061,2.0607,2.0609,140500000.0
2008-07-24 11:05:00,2.0609,2.0614,2.06085,2.0612,163500000.0
2008-07-24 11:06:00,2.0612,2.0612,2.06065,2.06065,176000000.0
2008-07-24 11:07:00,2.0607,2.0612,2.0605,2.0611,169900000.0
2008-07-24 11:08:00,2.0611,2.0615,2.0611,2.0613,49100000.0
2008-07-24 11:09:00,2.0613,2.0613,2.06085,2.061,84100000.0
2008-07-24 11:10:00,2.0611,2.0617,2.0609,2.0617,126000000.0
2008-07-24 11:11:00,2.0618,2.0618,2.06125,2.06165,116100000.0
2008-07-24 11:12:00,2.06165,2.0618,2.06165,2.0618,27700000.0
2008-07-24 11:13:00,2.0619,2.062,2.0615,2.0616,51600000.0
2008-07-24 11:14:00,2.0616,2.0618,2.0613,2.0613,62000000.0
2008-07-24 11:15:00,2.0612,2.0612,2.0606,2.0606,61000000.0
2008-07-24 11:16:00,2.0607,2.061,2.0606,2.0606,89800000.0
2008-07-24 11:17:00,2.0606,2.0612,2.0605,2.0611,105800000.0
2008-07-24 11:18:00,2.0612,2.0617,2.06105,2.06125,140400000.0
2008-07-24 11:19:00,2.06125,2.0616,2.061,2.0611,156800000.0
2008-07-24 11:20:00,2.0611,2.0611,2.06015,2.0604,163699999.0
2008-07-24 11:21:00,2.06035,2.0608,2.06015,2.06015,122100000.0
2008-07-24 11:22:00,2.0602,2.06045,2.06015,2.0602,74900000.0
2008-07-24 11:23:00,2.0602,2.06025,2.06,2.0601,103900000.0
2008-07-24 11:24:00,2.0601,2.0604,2.05995,2.0603,125600000.0
2008-07-24 11:25:00,2.0603,2.06045,2.06005,2.0601,129100000.0
2008-07-24 11:26:00,2.0602,2.0604,2.0599,2.0599,164000000.0
2008-07-24 11:27:00,2.0598,2.06065,2.0598,2.06055,154200000.0
2008-07-24 11:28:00,2.0606,2.0608,2.06035,2.0606,216400000.0
2008-07-24 11:29:00,2.0606,2.061,2.06055,2.0607,103800000.0
2008-07-24 11:30:00,2.06075,2.0626,2.0607,2.0619,252700000.0
2008-07-24 11:31:00,2.0619,2.06245,2.06145,2.0616,295400000.0
2008-07-24 11:32:00,2.0616,2.06165,2.06135,2.06155,171200000.0
2008-07-24 11:33:00,2.06155,2.0618,2.0615,2.0617,89200000.0
2008-07-24 11:34:00,2.0617,2.062,2.06105,2.06105,122400000.0
2008-07-24 11:35:00,2.06115,2.06185,2.06115,2.06165,171100000.0
2008-07-24 11:36:00,2.06165,2.06185,2.06145,2.06175,139900000.0
2008-07-24 11:37:00,2.06175,2.0621,2.06165,2.0618,104500000.0
2008-07-24 11:38:00,2.0618,2.0618,2.06125,2.0613,183200000.0
2008-07-24 11:39:00,2.06135,2.0617,2.0609,2.06165,185200000.0
2008-07-24 11:40:00,2.06165,2.06165,2.0613,2.0614,83700000.0
2008-07-24 11:41:00,2.0614,2.0615,2.06095,2.061,69500000.0
2008-07-24 11:42:00,2.06095,2.0611,2.0609,2.0609,23100000.0
2008-07-24 11:43:00,2.0609,2.061,2.06065,2.061,132300000.0
2008-07-24 11:44:00,2.0609,2.0615,2.06085,2.06115,84100000.0
2008-07-24 11:45:00,2.06135,2.06135,2.06075,2.06115,141300000.0
2008-07-24 11:46:00,2.06115,2.0614,2.06085,2.0614,140700000.0
2008-07-24 11:47:00,2.0614,2.0614,2.0612,2.0613,79400000.0
2008-07-24 11:48:00,2.0612,2.0613,2.0611,2.0613,90100000.0
2008-07-24 11:49:00,2.0613,2.0618,2.0613,2.0616,94100000.0
2008-07-24 11:50:00,2.0615,2.0621,2.06145,2.0616,116500000.0
2008-07-24 11:51:00,2.0615,2.0615,2.0614,2.0614,57600000.0
2008-07-24 11:52:00,2.0614,2.0615,2.0613,2.0615,76400000.0
2008-07-24 11:53:00,2.0615,2.0617,2.0614,2.0615,77100000.0
2008-07-24 11:54:00,2.0614,2.0617,2.06095,2.0611,85400000.0
2008-07-24 11:55:00,2.0611,2.0613,2.06025,2.0604,130800000.0
2008-07-24 11:56:00,2.0604,2.0609,2.0604,2.0609,190600000.0
2008-07-24 11:57:00,2.0609,2.0609,2.06065,2.0608,87500000.0
2008-07-24 11:58:00,2.0608,2.061,2.0606,2.0609,139200000.0
2008-07-24 11:59:00,2.0609,2.06125,2.06075,2.0611,159700000.0
2008-07-24 12:00:00,2.0611,2.0612,2.06095,2.061,100000000.0
2008-07-24 12:01:00,2.061,2.0611,2.06095,2.06095,54900000.0
2008-07-24 12:02:00,2.06095,2.06115,2.0608,2.0611,168600000.0
2008-07-24 12:03:00,2.0611,2.0611,2.06085,2.06085,108100000.0
2008-07-24 12:04:00,2.0609,2.06125,2.06075,2.06085,208900000.0
2008-07-24 12:05:00,2.0608,2.06105,2.0605,2.061,152500000.0
2008-07-24 12:06:00,2.061,2.0616,2.061,2.0615,116500000.0
2008-07-24 12:07:00,2.0615,2.0617,2.06135,2.0617,85100000.0
2008-07-24 12:08:00,2.0617,2.0625,2.06165,2.06215,118300000.0
2008-07-24 12:09:00,2.06215,2.0624,2.0619,2.0621,101100000.0
2008-07-24 12:10:00,2.06215,2.0623,2.06205,2.06205,78900000.0
2008-07-24 12:11:00,2.0621,2.0623,2.0617,2.0618,180000000.0
2008-07-24 12:12:00,2.0618,2.0618,2.0615,2.0615,113600000.0
2008-07-24 12:13:00,2.0615,2.0616,2.06035,2.06035,152900000.0
2008-07-24 12:14:00,2.0604,2.0608,2.05985,2.0604,162900000.0
2008-07-24 12:15:00,2.0604,2.0609,2.0602,2.0607,153500000.0
2008-07-24 12:16:00,2.0607,2.0609,2.06045,2.0606,86200000.0
2008-07-24 12:17:00,2.0606,2.0606,2.05995,2.0601,101500000.0
2008-07-24 12:18:00,2.05995,2.06065,2.05995,2.0606,120800000.0
2008-07-24 12:19:00,2.0606,2.0609,2.0604,2.0608,181200000.0
2008-07-24 12:20:00,2.0608,2.0612,2.0608,2.0612,108100000.0
2008-07-24 12:21:00,2.0612,2.0612,2.0606,2.0608,137700000.0
2008-07-24 12:22:00,2.0608,2.06105,2.0606,2.0608,126400000.0
2008-07-24 12:23:00,2.0608,2.0611,2.0608,2.061,143600000.0
2008-07-24 12:24:00,2.061,2.0611,2.0608,2.061,54800000.0
2008-07-24 12:25:00,2.0609,2.061,2.0608,2.0609,61800000.0
2008-07-24 12:26:00,2.0609,2.061,2.0606,2.0609,102700000.0
2008-07-24 12:27:00,2.0609,2.0611,2.06055,2.06085,198300000.0
2008-07-24 12:28:00,2.0609,2.06135,2.06085,2.06125,174900000.0
2008-07-24 12:29:00,2.06115,2.06125,2.061,2.06105,116000000.0
2008-07-24 12:30:00,2.0611,2.0612,2.06055,2.06055,193200000.0
2008-07-24 12:31:00,2.06055,2.061,2.0605,2.06065,176300000.0
2008-07-24 12:32:00,2.06065,2.0611,2.0606,2.06105,147800000.0
2008-07-24 12:33:00,2.06095,2.0611,2.06095,2.061,64800000.0
2008-07-24 12:34:00,2.06095,2.0614,2.0608,2.06135,132700000.0
2008-07-24 12:35:00,2.06135,2.06135,2.0609,2.061,195300000.0
2008-07-24 12:36:00,2.061,2.06145,2.061,2.0613,154900000.0
2008-07-24 12:37:00,2.0613,2.0614,2.06095,2.06105,196000000.0
2008-07-24 12:38:00,2.06105,2.0613,2.0609,2.06115,298900000.0
2008-07-24 12:39:00,2.06115,2.0613,2.06105,2.0611,203700000.0
2008-07-24 12:40:00,2.0611,2.0612,2.06105,2.0612,139900000.0
2008-07-24 12:41:00,2.0612,2.0614,2.061,2.0612,97000000.0
2008-07-24 12:42:00,2.0611,2.0614,2.0611,2.0613,41400000.0
2008-07-24 12:43:00,2.0614,2.0614,2.06065,2.0607,144100000.0
2008-07-24 12:44:00,2.0607,2.0607,2.06025,2.0603,123900000.0
2008-07-24 12:45:00,2.0603,2.0604,2.0602,2.0604,54400000.0
2008-07-24 12:46:00,2.0605,2.0608,2.06045,2.0606,173100000.0
2008-07-24 12:47:00,2.06065,2.0608,2.0606,2.0607,68600000.0
2008-07-24 12:48:00,2.0608,2.0612,2.0605,2.0606,136000000.0
2008-07-24 12:49:00,2.0606,2.06105,2.0606,2.061,56400000.0
2008-07-24 12:50:00,2.061,2.061,2.0609,2.0609,24200000.0
2008-07-24 12:51:00,2.0609,2.0609,2.0608,2.0609,15600000.0
2008-07-24 12:52:00,2.0609,2.0611,2.0608,2.061,92535000.0
2008-07-24 12:53:00,2.061,2.0614,2.061,2.061,120635000.0
2008-07-24 12:54:00,2.061,2.0612,2.061,2.061,82420000.0
2008-07-24 12:55:00,2.061,2.0611,2.061,2.061,44870000.0
2008-07-24 12:56:00,2.061,2.0612,2.061,2.061,54180000.0
2008-07-24 12:57:00,2.061,2.0611,2.0608,2.0608,31100000.0
2008-07-24 12:58:00,2.0608,2.0608,2.0603,2.0604,96700000.0
2008-07-24 12:59:00,2.0604,2.0608,2.0604,2.0606,172500000.0
2008-07-24 13:00:00,2.0606,2.0611,2.0605,2.0611,116100000.0
2008-07-24 13:01:00,2.0611,2.0611,2.06065,2.0608,75800000.0
2008-07-24 13:02:00,2.0608,2.0609,2.0605,2.0607,28850000.0
2008-07-24 13:03:00,2.0607,2.06125,2.0604,2.0611,154450000.0
2008-07-24 13:04:00,2.0611,2.0611,2.0608,2.06095,35150000.0
2008-07-24 13:05:00,2.06095,2.06095,2.06095,2.06095,6750000.0
2008-07-24 13:06:00,2.06095,2.06095,2.0603,2.0608,45150000.0
2008-07-24 13:07:00,2.0608,2.0608,2.06055,2.06055,89100000.0
2008-07-24 13:08:00,2.0607,2.06095,2.06045,2.0609,100300000.0
2008-07-24 13:09:00,2.0608,2.061,2.0608,2.0609,82500000.0
2008-07-24 13:10:00,2.0609,2.061,2.0604,2.0604,44800000.0
2008-07-24 13:11:00,2.06035,2.0605,2.0603,2.0603,21200000.0
2008-07-24 13:12:00,2.0603,2.0606,2.06025,2.0606,133900000.0
2008-07-24 13:13:00,2.0605,2.0606,2.0602,2.0603,219400000.0
2008-07-24 13:14:00,2.0603,2.06075,2.0602,2.06075,153500000.0
2008-07-24 13:15:00,2.0607,2.061,2.0607,2.0608,147200000.0
2008-07-24 13:16:00,2.0608,2.06095,2.0608,2.06095,85500000.0
2008-07-24 13:17:00,2.06095,2.06095,2.06,2.0602,73600000.0
2008-07-24 13:18:00,2.0601,2.06035,2.05995,2.0603,194500000.0
2008-07-24 13:19:00,2.0604,2.0604,2.06,2.06015,187900000.0
2008-07-24 13:20:00,2.0601,2.0603,2.06,2.0601,187100000.0
2008-07-24 13:21:00,2.0601,2.0601,2.0599,2.0599,61100000.0
2008-07-24 13:22:00,2.0598,2.0599,2.0596,2.0598,104200000.0
2008-07-24 13:23:00,2.0598,2.05995,2.0596,2.0597,106200000.0
2008-07-24 13:24:00,2.0597,2.0598,2.0597,2.0597,41300000.0
2008-07-24 13:25:00,2.0597,2.05995,2.0597,2.05995,129400000.0
2008-07-24 13:26:00,2.05995,2.06005,2.0598,2.0598,142900000.0
2008-07-24 13:27:00,2.0598,2.06,2.05975,2.05995,192600000.0
2008-07-24 13:28:00,2.0599,2.06,2.0598,2.05995,147300000.0
2008-07-24 13:29:00,2.05995,2.0602,2.05975,2.0602,166000000.0
2008-07-24 13:30:00,2.0601,2.0606,2.0601,2.0605,82300000.0
2008-07-24 13:31:00,2.0605,2.0606,2.0601,2.06035,124100000.0
2008-07-24 13:32:00,2.06035,2.0607,2.06025,2.0604,159800000.0
2008-07-24 13:33:00,2.0605,2.0611,2.06045,2.0608,115100000.0
2008-07-24 13:34:00,2.0608,2.0609,2.0604,2.0604,36700000.0
2008-07-24 13:35:00,2.0604,2.0606,2.0603,2.0603,62000000.0
2008-07-24 13:36:00,2.0603,2.0605,2.06005,2.0602,59900000.0
2008-07-24 13:37:00,2.06025,2.0603,2.0602,2.0602,22000000.0
2008-07-24 13:38:00,2.0602,2.0602,2.0597,2.0597,45700000.0
2008-07-24 13:39:00,2.0598,2.0599,2.0595,2.0599,200600000.0
2008-07-24 13:40:00,2.0599,2.0611,2.0599,2.0611,138400000.0
2008-07-24 13:41:00,2.0611,2.0612,2.0605,2.0605,110700000.0
2008-07-24 13:42:00,2.0604,2.06085,2.0604,2.0605,116800000.0
2008-07-24 13:43:00,2.0605,2.06065,2.06015,2.06035,234200000.0
2008-07-24 13:44:00,2.06035,2.06035,2.0599,2.06,170000000.0
2008-07-24 13:45:00,2.06,2.06015,2.0599,2.06,229300000.0
2008-07-24 13:46:00,2.06,2.0611,2.06,2.0608,290900000.0
2008-07-24 13:47:00,2.0608,2.06135,2.06075,2.06105,234500000.0
2008-07-24 13:48:00,2.06105,2.0613,2.0609,2.0609,153300000.0
2008-07-24 13:49:00,2.0609,2.0616,2.0609,2.0615,130800000.0
2008-07-24 13:50:00,2.0615,2.0617,2.06105,2.06135,211000000.0
2008-07-24 13:51:00,2.0614,2.06155,2.0612,2.0612,180400000.0
2008-07-24 13:52:00,2.0612,2.0614,2.06115,2.0614,129300000.0
2008-07-24 13:53:00,2.0613,2.0613,2.0609,2.0611,67100000.0
2008-07-24 13:54:00,2.0611,2.0612,2.061,2.0612,25600000.0
2008-07-24 13:55:00,2.0612,2.0614,2.0607,2.0608,59000000.0
2008-07-24 13:56:00,2.06075,2.0608,2.0605,2.0606,53200000.0
2008-07-24 13:57:00,2.0607,2.0607,2.0605,2.0606,43200000.0
2008-07-24 13:58:00,2.0606,2.0607,2.0605,2.0607,57000000.0
2008-07-24 13:59:00,2.0607,2.0608,2.0605,2.0607,44000000.0
2008-07-24 14:00:00,2.0608,2.0613,2.0607,2.0612,85200000.0
2008-07-24 14:01:00,2.0612,2.0614,2.061,2.06105,83800000.0
2008-07-24 14:02:00,2.0611,2.0613,2.06085,2.0611,128000000.0
2008-07-24 14:03:00,2.0611,2.0611,2.0608,2.0608,28000000.0
2008-07-24 14:04:00,2.0608,2.061,2.0607,2.06075,41000000.0
2008-07-24 14:05:00,2.06075,2.0611,2.0606,2.0607,106500000.0
2008-07-24 14:06:00,2.06075,2.0609,2.06065,2.0607,106400000.0
2008-07-24 14:07:00,2.06065,2.061,2.06065,2.0609,100700000.0
2008-07-24 14:08:00,2.06085,2.061,2.0606,2.0606,62300000.0
2008-07-24 14:09:00,2.0606,2.0607,2.0605,2.0605,41000000.0
2008-07-24 14:10:00,2.0605,2.0608,2.06045,2.0608,117800000.0
2008-07-24 14:11:00,2.0608,2.0608,2.06045,2.0605,80900000.0
2008-07-24 14:12:00,2.0605,2.0607,2.0605,2.06065,24500000.0
2008-07-24 14:13:00,2.0606,2.0611,2.06055,2.0611,160800000.0
2008-07-24 14:14:00,2.0611,2.0616,2.061,2.06145,136300000.0
2008-07-24 14:15:00,2.0618,2.0621,2.06175,2.0618,116700000.0
2008-07-24 14:16:00,2.06175,2.06225,2.0616,2.0622,249900000.0
2008-07-24 14:17:00,2.0622,2.0624,2.0617,2.0618,141100000.0
2008-07-24 14:18:00,2.0618,2.0622,2.06165,2.0618,131300000.0
2008-07-24 14:19:00,2.0618,2.0621,2.0617,2.0619,94300000.0
2008-07-24 14:20:00,2.0619,2.0621,2.0617,2.062,219400000.0
2008-07-24 14:21:00,2.062,2.062,2.06075,2.0613,169500000.0
2008-07-24 14:22:00,2.0613,2.0613,2.06055,2.0606,127700000.0
2008-07-24 14:23:00,2.0606,2.0608,2.0605,2.0608,210000000.0
2008-07-24 14:24:00,2.0608,2.0608,2.06055,2.0606,127900000.0
2008-07-24 14:25:00,2.0606,2.0612,2.0606,2.0611,111900000.0
2008-07-24 14:26:00,2.0611,2.0612,2.0609,2.0611,92600000.0
2008-07-24 14:27:00,2.061,2.0613,2.061,2.0611,96200000.0
2008-07-24 14:28:00,2.0611,2.0616,2.06095,2.0615,127100000.0
2008-07-24 14:29:00,2.06165,2.06275,2.0611,2.0619,200200000.0
2008-07-24 14:30:00,2.062,2.06235,2.06065,2.0607,320900000.0
2008-07-24 14:31:00,2.0607,2.06185,2.0604,2.0615,195700000.0
2008-07-24 14:32:00,2.0615,2.0615,2.0602,2.0605,212700000.0
2008-07-24 14:33:00,2.0605,2.0611,2.06035,2.0611,232000000.0
2008-07-24 14:34:00,2.0612,2.0615,2.06095,2.0614,273200000.0
2008-07-24 14:35:00,2.0613,2.0613,2.0605,2.0608,216100000.0
2008-07-24 14:36:00,2.0608,2.0611,2.0606,2.0607,238300000.0
2008-07-24 14:37:00,2.0607,2.0609,2.06045,2.0608,142200000.0
2008-07-24 14:38:00,2.0608,2.06095,2.0603,2.0604,132500000.0
2008-07-24 14:39:00,2.0604,2.0604,2.0599,2.0601,141600000.0
2008-07-24 14:40:00,2.0601,2.0606,2.06,2.0603,252600000.0
2008-07-24 14:41:00,2.0603,2.06045,2.06,2.06,236300000.0
2008-07-24 14:42:00,2.06,2.0605,2.0599,2.0604,141800000.0
2008-07-24 14:43:00,2.0604,2.0606,2.06005,2.0603,235700000.0
2008-07-24 14:44:00,2.0603,2.0608,2.06015,2.0607,310400000.0
2008-07-24 14:45:00,2.0606,2.0608,2.06005,2.06035,194300000.0
2008-07-24 14:46:00,2.0604,2.0605,2.0602,2.0605,250400000.0
2008-07-24 14:47:00,2.0605,2.06055,2.0595,2.0598,271800000.0
2008-07-24 14:48:00,2.0598,2.0603,2.0597,2.0601,263800000.0
2008-07-24 14:49:00,2.06005,2.0602,2.0599,2.0599,194300000.0
2008-07-24 14:50:00,2.0599,2.0601,2.0597,2.0598,253100000.0
2008-07-24 14:51:00,2.0598,2.0598,2.05935,2.0594,190100000.0
2008-07-24 14:52:00,2.0594,2.0594,2.0581,2.0588,267500000.0
2008-07-24 14:53:00,2.0588,2.0589,2.05815,2.05825,248200000.0
2008-07-24 14:54:00,2.0582,2.0588,2.0582,2.0588,205800000.0
2008-07-24 14:55:00,2.0588,2.0589,2.0586,2.0589,93700000.0
2008-07-24 14:56:00,2.059,2.0592,2.0588,2.0591,143900000.0
2008-07-24 14:57:00,2.05925,2.0593,2.05895,2.0592,428200000.0
2008-07-24 14:58:00,2.0593,2.0593,2.0591,2.0592,348800000.0
2008-07-24 14:59:00,2.0592,2.0593,2.0592,2.0592,263500000.0
2008-07-24 15:00:00,2.0593,2.05935,2.05845,2.0592,436300000.0
2008-07-24 15:01:00,2.0592,2.0594,2.059,2.059,274100000.0
2008-07-24 15:02:00,2.059,2.0594,2.05895,2.0594,246100000.0
2008-07-24 15:03:00,2.0594,2.0594,2.0588,2.0592,237300000.0
2008-07-24 15:04:00,2.0593,2.0594,2.0588,2.059,233200000.0
2008-07-24 15:05:00,2.059,2.0595,2.0588,2.059,259300000.0
2008-07-24 15:06:00,2.059,2.0598,2.0589,2.0597,161600000.0
2008-07-24 15:07:00,2.0596,2.0596,2.0592,2.0594,346900000.0
2008-07-24 15:08:00,2.0595,2.05965,2.05925,2.0595,304200000.0
2008-07-24 15:09:00,2.05955,2.0596,2.05925,2.0594,353500000.0
2008-07-24 15:10:00,2.0594,2.0596,2.0592,2.0594,338900000.0
2008-07-24 15:11:00,2.0594,2.0597,2.05935,2.0596,258400000.0
2008-07-24 15:12:00,2.0596,2.0596,2.05905,2.0593,237000000.0
2008-07-24 15:13:00,2.0593,2.05955,2.0593,2.05955,184700000.0
2008-07-24 15:14:00,2.05955,2.0597,2.0592,2.0593,357000000.0
2008-07-24 15:15:00,2.0593,2.0596,2.0593,2.0594,260500000.0
2008-07-24 15:16:00,2.0594,2.0594,2.0591,2.0592,174600000.0
2008-07-24 15:17:00,2.0592,2.0592,2.0586,2.059,157100000.0
2008-07-24 15:18:00,2.059,2.059,2.0586,2.0586,147100000.0
2008-07-24 15:19:00,2.0586,2.0589,2.05785,2.05805,282200000.0
2008-07-24 15:20:00,2.05805,2.0582,2.0578,2.0581,253400000.0
2008-07-24 15:21:00,2.0581,2.0585,2.05805,2.0584,177800000.0
2008-07-24 15:22:00,2.0584,2.0584,2.05815,2.0583,216700000.0
2008-07-24 15:23:00,2.0583,2.05845,2.058,2.0581,158700000.0
2008-07-24 15:24:00,2.0581,2.0582,2.05775,2.0581,88400000.0
2008-07-24 15:25:00,2.0581,2.0584,2.0581,2.0584,134400000.0
2008-07-24 15:26:00,2.0584,2.0588,2.0583,2.0587,118400000.0
2008-07-24 15:27:00,2.0587,2.0588,2.05855,2.0588,60200000.0
2008-07-24 15:28:00,2.0589,2.0597,2.0589,2.0593,316200000.0
2008-07-24 15:29:00,2.0593,2.05995,2.0592,2.0598,154300000.0
2008-07-24 15:30:00,2.05975,2.0602,2.05955,2.05985,252600000.0
2008-07-24 15:31:00,2.05975,2.0599,2.0593,2.0593,164300000.0
2008-07-24 15:32:00,2.0593,2.0596,2.05905,2.0592,184600000.0
2008-07-24 15:33:00,2.0591,2.0592,2.0587,2.0589,186600000.0
2008-07-24 15:34:00,2.0589,2.05945,2.05855,2.0586,326500000.0
2008-07-24 15:35:00,2.0586,2.0588,2.05855,2.0587,108800000.0
2008-07-24 15:36:00,2.0587,2.0591,2.0587,2.0589,162900000.0
2008-07-24 15:37:00,2.059,2.059,2.0587,2.0588,79500000.0
2008-07-24 15:38:00,2.0588,2.0595,2.0588,2.0592,125400000.0
2008-07-24 15:39:00,2.0592,2.0595,2.0591,2.0592,98500000.0
2008-07-24 15:40:00,2.0592,2.0594,2.0589,2.059,97300000.0
2008-07-24 15:41:00,2.05895,2.0608,2.05895,2.0601,191800000.0
2008-07-24 15:42:00,2.06015,2.06075,2.0601,2.0604,262400000.0
2008-07-24 15:43:00,2.0604,2.0606,2.06015,2.0603,133100000.0
2008-07-24 15:44:00,2.0604,2.0604,2.05985,2.0603,211900000.0
2008-07-24 15:45:00,2.0603,2.06075,2.06015,2.0605,183600000.0
2008-07-24 15:46:00,2.0605,2.0606,2.0602,2.0604,111200000.0
2008-07-24 15:47:00,2.0604,2.0605,2.0596,2.06,176400000.0
2008-07-24 15:48:00,2.06,2.06,2.0596,2.0598,234200000.0
2008-07-24 15:49:00,2.0598,2.0603,2.05975,2.06,285300000.0
2008-07-24 15:50:00,2.06,2.0604,2.0596,2.0597,264000000.0
2008-07-24 15:51:00,2.0597,2.0601,2.0596,2.0599,365800000.0
2008-07-24 15:52:00,2.0598,2.0603,2.0598,2.0603,388200000.0
2008-07-24 15:53:00,2.0603,2.0603,2.0598,2.0599,265000000.0
2008-07-24 15:54:00,2.0599,2.0601,2.05965,2.0597,454400000.0
2008-07-24 15:55:00,2.0597,2.06,2.05965,2.0598,434000000.0
2008-07-24 15:56:00,2.05985,2.06025,2.0598,2.0601,509300000.0
2008-07-24 15:57:00,2.0601,2.06065,2.06,2.0606,639700000.0
2008-07-24 15:58:00,2.0606,2.06065,2.0602,2.0602,189100000.0
2008-07-24 15:59:00,2.0602,2.0607,2.06015,2.0607,306200000.0
2008-07-24 16:00:00,2.0607,2.0607,2.0597,2.0597,427700000.0
2008-07-24 16:01:00,2.0597,2.0597,2.059,2.059,347900000.0
2008-07-24 16:02:00,2.059,2.059,2.05845,2.0585,328100000.0
2008-07-24 16:03:00,2.0585,2.0588,2.0581,2.05845,280800000.0
2008-07-24 16:04:00,2.0586,2.05945,2.0584,2.0594,307900000.0
2008-07-24 16:05:00,2.05945,2.0595,2.05835,2.05845,387500000.0
2008-07-24 16:06:00,2.0585,2.05895,2.05845,2.0588,545400000.0
2008-07-24 16:07:00,2.0588,2.0589,2.0582,2.05825,483400000.0
2008-07-24 16:08:00,2.0583,2.0584,2.05775,2.058,456400000.0
2008-07-24 16:09:00,2.058,2.0583,2.05775,2.0582,217700000.0
2008-07-24 16:10:00,2.0582,2.0586,2.0581,2.0584,366800000.0
2008-07-24 16:11:00,2.0584,2.059,2.05835,2.05885,440000000.0
2008-07-24 16:12:00,2.0589,2.0599,2.0588,2.0598,364500000.0
2008-07-24 16:13:00,2.0598,2.06035,2.0597,2.0598,479600000.0
2008-07-24 16:14:00,2.0598,2.06005,2.0596,2.0596,495400000.0
2008-07-24 16:15:00,2.0596,2.05985,2.05955,2.0597,374800000.0
2008-07-24 16:16:00,2.0597,2.05995,2.05955,2.0598,485700000.0
2008-07-24 16:17:00,2.0598,2.0602,2.05975,2.06,492400000.0
2008-07-24 16:18:00,2.05995,2.0601,2.0592,2.0593,527900000.0
2008-07-24 16:19:00,2.0593,2.0599,2.05905,2.0599,468600000.0
2008-07-24 16:20:00,2.0599,2.0602,2.0595,2.05955,630300000.0
2008-07-24 16:21:00,2.0595,2.05965,2.0591,2.0594,368100000.0
2008-07-24 16:22:00,2.0593,2.05995,2.0592,2.05985,389300000.0
2008-07-24 16:23:00,2.0599,2.06045,2.05945,2.06045,562500000.0
2008-07-24 16:24:00,2.06045,2.06045,2.0597,2.0602,430200000.0
2008-07-24 16:25:00,2.0602,2.0605,2.0601,2.0601,643500000.0
2008-07-24 16:26:00,2.06015,2.0603,2.0598,2.0599,351800000.0
2008-07-24 16:27:00,2.0598,2.0601,2.0596,2.0598,248200000.0
2008-07-24 16:28:00,2.0598,2.0608,2.0598,2.0608,605100000.0
2008-07-24 16:29:00,2.06085,2.06085,2.06005,2.0602,488600000.0
2008-07-24 16:30:00,2.06025,2.06055,2.0598,2.06055,501900000.0
2008-07-24 16:31:00,2.06055,2.0607,2.0601,2.0603,297300000.0
2008-07-24 16:32:00,2.0603,2.0604,2.05985,2.06,221400000.0
2008-07-24 16:33:00,2.0599,2.0599,2.0595,2.0597,137600000.0
2008-07-24 16:34:00,2.0597,2.0598,2.0594,2.0597,381400000.0
2008-07-24 16:35:00,2.05965,2.0615,2.0595,2.061,383400000.0
2008-07-24 16:36:00,2.061,2.06135,2.0604,2.0607,136000000.0
2008-07-24 16:37:00,2.0606,2.0614,2.0605,2.061,85500000.0
2008-07-24 16:38:00,2.061,2.0614,2.0604,2.0608,212500000.0
2008-07-24 16:39:00,2.0607,2.061,2.0603,2.0603,167100000.0
2008-07-24 16:40:00,2.06025,2.0609,2.0601,2.0606,104600000.0
2008-07-24 16:41:00,2.0606,2.0607,2.05995,2.0607,141400000.0
2008-07-24 16:42:00,2.0607,2.06085,2.0605,2.0606,192500000.0
2008-07-24 16:43:00,2.0605,2.0607,2.0603,2.0603,80300000.0
2008-07-24 16:44:00,2.0603,2.0604,2.0601,2.0601,76600000.0
2008-07-24 16:45:00,2.0601,2.0602,2.0599,2.06,227700000.0
2008-07-24 16:46:00,2.06,2.0602,2.0599,2.06,237700000.0
2008-07-24 16:47:00,2.06,2.0603,2.0599,2.0602,211500000.0
2008-07-24 16:48:00,2.0602,2.0605,2.05985,2.0602,405000000.0
2008-07-24 16:49:00,2.0602,2.0603,2.0596,2.0601,395600000.0
2008-07-24 16:50:00,2.0601,2.061,2.05995,2.06085,283200000.0
2008-07-24 16:51:00,2.0608,2.06125,2.0603,2.06065,374000000.0
2008-07-24 16:52:00,2.06075,2.06135,2.06045,2.06075,370400000.0
2008-07-24 16:53:00,2.06065,2.0608,2.0603,2.0606,431800000.0
2008-07-24 16:54:00,2.0606,2.061,2.06025,2.0606,326900000.0
2008-07-24 16:55:00,2.0606,2.0607,2.0602,2.0602,302800000.0
2008-07-24 16:56:00,2.0603,2.0605,2.0599,2.0599,219400000.0
2008-07-24 16:57:00,2.0599,2.06025,2.0594,2.0595,324500000.0
2008-07-24 16:58:00,2.0595,2.06,2.0594,2.0598,214200000.0
2008-07-24 16:59:00,2.0598,2.0598,2.059,2.0591,186500000.0
2008-07-24 17:00:00,2.0591,2.0591,2.05815,2.0585,228100000.0
2008-07-24 17:01:00,2.0584,2.0589,2.0584,2.0588,183100000.0
2008-07-24 17:02:00,2.0588,2.0592,2.05875,2.0592,201000000.0
2008-07-24 17:03:00,2.0592,2.0594,2.05885,2.0589,212500000.0
2008-07-24 17:04:00,2.0589,2.05925,2.05875,2.0588,202100000.0
2008-07-24 17:05:00,2.0588,2.0592,2.0587,2.0589,108600000.0
2008-07-24 17:06:00,2.0589,2.0592,2.0588,2.059,163800000.0
2008-07-24 17:07:00,2.059,2.059,2.0583,2.0586,143100000.0
2008-07-24 17:08:00,2.0586,2.059,2.05845,2.059,102500000.0
2008-07-24 17:09:00,2.059,2.05955,2.05875,2.0594,317800000.0
2008-07-24 17:10:00,2.0594,2.0597,2.0591,2.0597,256700000.0
2008-07-24 17:11:00,2.0597,2.06,2.05925,2.0598,346700000.0
2008-07-24 17:12:00,2.0598,2.0599,2.0595,2.0596,280900000.0
2008-07-24 17:13:00,2.0596,2.05965,2.05915,2.0593,286000000.0
2008-07-24 17:14:00,2.0592,2.0595,2.05905,2.0593,164200000.0
2008-07-24 17:15:00,2.0592,2.0593,2.05885,2.0591,214600000.0
2008-07-24 17:16:00,2.0591,2.0592,2.0588,2.0591,258000000.0
2008-07-24 17:17:00,2.0592,2.0595,2.05905,2.05915,275200000.0
2008-07-24 17:18:00,2.0592,2.0603,2.0592,2.0603,232100000.0
2008-07-24 17:19:00,2.06035,2.06095,2.06,2.06085,337700000.0
2008-07-24 17:20:00,2.06075,2.061,2.0602,2.06025,280200000.0
2008-07-24 17:21:00,2.06025,2.0608,2.0602,2.0606,255700000.0
2008-07-24 17:22:00,2.06065,2.06115,2.0605,2.06055,263900000.0
2008-07-24 17:23:00,2.0605,2.0606,2.0603,2.06045,280600000.0
2008-07-24 17:24:00,2.06055,2.0609,2.0596,2.0597,400500001.0
2008-07-24 17:25:00,2.0597,2.0597,2.05815,2.0585,330800000.0
2008-07-24 17:26:00,2.0585,2.0598,2.05845,2.0588,157400000.0
2008-07-24 17:27:00,2.0588,2.059,2.0584,2.0586,95400000.0
2008-07-24 17:28:00,2.0586,2.0589,2.0585,2.0585,179100000.0
2008-07-24 17:29:00,2.0585,2.0586,2.0582,2.0582,128100000.0
2008-07-24 17:30:00,2.0582,2.0584,2.0576,2.05825,166800000.0
2008-07-24 17:31:00,2.0582,2.05865,2.05805,2.0581,277800000.0
2008-07-24 17:32:00,2.0582,2.0589,2.0581,2.0583,172400000.0
2008-07-24 17:33:00,2.0583,2.05845,2.05815,2.0583,167500000.0
2008-07-24 17:34:00,2.0583,2.0583,2.05765,2.0578,309900000.0
2008-07-24 17:35:00,2.0578,2.0579,2.0576,2.0577,176300000.0
2008-07-24 17:36:00,2.0577,2.0581,2.0575,2.0577,123400000.0
2008-07-24 17:37:00,2.0577,2.0577,2.0574,2.0576,180100000.0
2008-07-24 17:38:00,2.0576,2.0578,2.0575,2.0576,295200000.0
2008-07-24 17:39:00,2.0576,2.05845,2.0576,2.05845,311100000.0
2008-07-24 17:40:00,2.0585,2.05865,2.0582,2.0584,293200000.0
2008-07-24 17:41:00,2.0584,2.0586,2.05835,2.05835,208500000.0
2008-07-24 17:42:00,2.05835,2.05865,2.05835,2.0585,196900000.0
2008-07-24 17:43:00,2.0585,2.0588,2.0584,2.0588,157000000.0
2008-07-24 17:44:00,2.0589,2.0591,2.05875,2.0589,159900000.0
2008-07-24 17:45:00,2.0589,2.0593,2.0588,2.0593,230100000.0
2008-07-24 17:46:00,2.0595,2.0595,2.05895,2.05935,229300000.0
2008-07-24 17:47:00,2.0594,2.05945,2.05895,2.0591,254000000.0
2008-07-24 17:48:00,2.0592,2.05955,2.0591,2.05945,311100000.0
2008-07-24 17:49:00,2.05945,2.06005,2.0594,2.0599,283900000.0
2008-07-24 17:50:00,2.0599,2.0604,2.0599,2.0604,178900000.0
2008-07-24 17:51:00,2.0604,2.0606,2.0603,2.0605,230100000.0
2008-07-24 17:52:00,2.0605,2.0606,2.06025,2.0604,192000000.0
2008-07-24 17:53:00,2.0604,2.0606,2.06015,2.0602,221900000.0
2008-07-24 17:54:00,2.0602,2.0604,2.0601,2.0601,189300000.0
2008-07-24 17:55:00,2.06015,2.0604,2.06005,2.0603,144600000.0
2008-07-24 17:56:00,2.0603,2.0603,2.0601,2.0602,58400000.0
2008-07-24 17:57:00,2.0602,2.0602,2.05985,2.06,115400000.0
2008-07-24 17:58:00,2.06,2.0602,2.05985,2.06,160400000.0
2008-07-24 17:59:00,2.06,2.0603,2.05995,2.0602,207500000.0
2008-07-24 18:00:00,2.0602,2.06045,2.0601,2.0603,180200000.0
2008-07-24 18:01:00,2.0603,2.0603,2.0595,2.0597,119900000.0
2008-07-24 18:02:00,2.0598,2.0602,2.05945,2.0599,124700000.0
2008-07-24 18:03:00,2.0599,2.0601,2.0598,2.0601,134400000.0
2008-07-24 18:04:00,2.0601,2.0603,2.0598,2.0603,159100000.0
2008-07-24 18:05:00,2.06025,2.0604,2.0595,2.0595,55700000.0
2008-07-24 18:06:00,2.0595,2.0597,2.0593,2.0594,173500000.0
2008-07-24 18:07:00,2.0593,2.0594,2.05925,2.0593,66000000.0
2008-07-24 18:08:00,2.0593,2.0593,2.0591,2.0592,81300000.0
2008-07-24 18:09:00,2.0591,2.0593,2.059,2.0592,105800000.0
2008-07-24 18:10:00,2.05925,2.05935,2.05905,2.0593,101800000.0
2008-07-24 18:11:00,2.05935,2.0595,2.05925,2.0593,64100000.0
2008-07-24 18:12:00,2.05935,2.0594,2.0587,2.0588,111400000.0
2008-07-24 18:13:00,2.0589,2.0589,2.0587,2.0588,99900000.0
2008-07-24 18:14:00,2.0588,2.0589,2.0586,2.05875,60800000.0
2008-07-24 18:15:00,2.05875,2.0591,2.05865,2.0589,137100000.0
2008-07-24 18:16:00,2.0589,2.0591,2.05875,2.05885,64100000.0
2008-07-24 18:17:00,2.0589,2.0589,2.0585,2.0585,40200000.0
2008-07-24 18:18:00,2.0585,2.0586,2.05815,2.0583,63200000.0
2008-07-24 18:19:00,2.0584,2.0584,2.05795,2.0582,98700000.0
2008-07-24 18:20:00,2.0582,2.0583,2.0581,2.0582,60500000.0
2008-07-24 18:21:00,2.0582,2.0585,2.0582,2.0585,19000000.0
2008-07-24 18:22:00,2.0584,2.0588,2.0584,2.0588,92400000.0
2008-07-24 18:23:00,2.0588,2.0591,2.0588,2.0589,13000000.0
2008-07-24 18:24:00,2.0589,2.0593,2.0588,2.0593,42800000.0
2008-07-24 18:25:00,2.0594,2.0597,2.05905,2.05965,36400000.0
2008-07-24 18:26:00,2.0597,2.0597,2.0592,2.0593,24600000.0
2008-07-24 18:27:00,2.0593,2.0595,2.0593,2.05945,35300000.0
2008-07-24 18:28:00,2.0595,2.0596,2.0593,2.0593,54500000.0
2008-07-24 18:29:00,2.0593,2.06,2.0593,2.0599,71700000.0
2008-07-24 18:30:00,2.0599,2.0603,2.0598,2.0602,32100000.0
2008-07-24 18:31:00,2.0602,2.0602,2.0599,2.0601,29100000.0
2008-07-24 18:32:00,2.0601,2.0602,2.0597,2.0598,54400000.0
2008-07-24 18:33:00,2.0597,2.0599,2.0597,2.0598,39600000.0
2008-07-24 18:34:00,2.0598,2.0598,2.0594,2.0595,42600000.0
2008-07-24 18:35:00,2.0595,2.0598,2.05935,2.0596,173700000.0
2008-07-24 18:36:00,2.0596,2.0596,2.05915,2.0593,100200000.0
2008-07-24 18:37:00,2.0592,2.0592,2.05875,2.0589,60800000.0
2008-07-24 18:38:00,2.0589,2.059,2.0581,2.0585,229600000.0
2008-07-24 18:39:00,2.0586,2.0587,2.0585,2.0585,82600000.0
2008-07-24 18:40:00,2.0585,2.0588,2.05845,2.0585,185700000.0
2008-07-24 18:41:00,2.0585,2.0585,2.058,2.058,71200000.0
2008-07-24 18:42:00,2.058,2.05815,2.0578,2.0578,118000000.0
2008-07-24 18:43:00,2.0578,2.058,2.0578,2.05785,59000000.0
2008-07-24 18:44:00,2.0579,2.0583,2.0577,2.0583,185300000.0
2008-07-24 18:45:00,2.0583,2.0584,2.0583,2.0584,50600000.0
2008-07-24 18:46:00,2.0584,2.0585,2.0582,2.0584,56900000.0
2008-07-24 18:47:00,2.0584,2.0589,2.0584,2.0587,53000000.0
2008-07-24 18:48:00,2.0587,2.0591,2.05855,2.0588,138200000.0
2008-07-24 18:49:00,2.0589,2.0598,2.0588,2.0598,141900000.0
2008-07-24 18:50:00,2.0598,2.0598,2.0592,2.0594,149300000.0
2008-07-24 18:51:00,2.0594,2.0596,2.05905,2.0591,110600000.0
2008-07-24 18:52:00,2.059,2.05945,2.0589,2.059,197900000.0
2008-07-24 18:53:00,2.05905,2.05915,2.0586,2.05895,180700000.0
2008-07-24 18:54:00,2.05895,2.059,2.05885,2.0589,50800000.0
2008-07-24 18:55:00,2.0589,2.0594,2.0589,2.0592,96000000.0
2008-07-24 18:56:00,2.0592,2.05955,2.0591,2.0594,112400000.0
2008-07-24 18:57:00,2.05945,2.0597,2.0594,2.0596,137300000.0
2008-07-24 18:58:00,2.05955,2.0598,2.0593,2.0595,146800000.0
2008-07-24 18:59:00,2.0595,2.0596,2.0592,2.0593,63600000.0
2008-07-24 19:00:00,2.0593,2.0595,2.0593,2.0593,66200000.0
2008-07-24 19:01:00,2.0593,2.0593,2.05885,2.0592,31100000.0
2008-07-24 19:02:00,2.0592,2.0592,2.059,2.059,33600000.0
2008-07-24 19:03:00,2.059,2.059,2.0584,2.0587,63000000.0
2008-07-24 19:04:00,2.0587,2.05885,2.0586,2.0588,83200000.0
2008-07-24 19:05:00,2.05885,2.05895,2.0583,2.0585,98600000.0
2008-07-24 19:06:00,2.0585,2.0586,2.0583,2.0585,56100000.0
2008-07-24 19:07:00,2.0586,2.0591,2.0585,2.0591,80000000.0
2008-07-24 19:08:00,2.0591,2.0591,2.05845,2.0589,61300000.0
2008-07-24 19:09:00,2.0589,2.059,2.0581,2.0586,223800000.0
2008-07-24 19:10:00,2.0586,2.0591,2.0586,2.0591,255000000.0
2008-07-24 19:11:00,2.0591,2.05965,2.05905,2.0594,189400000.0
2008-07-24 19:12:00,2.0594,2.0595,2.0591,2.0595,86500000.0
2008-07-24 19:13:00,2.05955,2.0597,2.059,2.0593,142000000.0
2008-07-24 19:14:00,2.0593,2.05935,2.0588,2.0588,123500000.0
2008-07-24 19:15:00,2.0588,2.0593,2.0587,2.0588,139500000.0
2008-07-24 19:16:00,2.0588,2.0589,2.0584,2.0584,102400000.0
2008-07-24 19:17:00,2.0584,2.0589,2.0584,2.0589,175400000.0
2008-07-24 19:18:00,2.059,2.05935,2.0589,2.05905,238100000.0
2008-07-24 19:19:00,2.0591,2.0593,2.059,2.0593,135200000.0
2008-07-24 19:20:00,2.0593,2.05975,2.0593,2.05935,231400000.0
2008-07-24 19:21:00,2.0593,2.05935,2.05915,2.0592,57400000.0
2008-07-24 19:22:00,2.0591,2.05925,2.05905,2.0591,156300000.0
2008-07-24 19:23:00,2.0591,2.0591,2.0587,2.0588,44800000.0
2008-07-24 19:24:00,2.0588,2.0589,2.05865,2.0589,146000000.0
2008-07-24 19:25:00,2.0589,2.05905,2.0589,2.0589,188550000.0
2008-07-24 19:26:00,2.0589,2.0592,2.05885,2.0592,149400000.0
2008-07-24 19:27:00,2.0592,2.0594,2.05905,2.0593,120900000.0
2008-07-24 19:28:00,2.0593,2.05995,2.0592,2.0599,162200000.0
2008-07-24 19:29:00,2.0599,2.05995,2.0595,2.0596,239100000.0
2008-07-24 19:30:00,2.0596,2.0601,2.0596,2.0598,252300000.0
2008-07-24 19:31:00,2.0598,2.0598,2.0594,2.0594,83000000.0
2008-07-24 19:32:00,2.0594,2.0596,2.0594,2.0596,116700000.0
2008-07-24 19:33:00,2.0596,2.0597,2.0596,2.05965,72900000.0
2008-07-24 19:34:00,2.0597,2.05985,2.0595,2.0595,172700000.0
2008-07-24 19:35:00,2.0595,2.0602,2.05905,2.0602,220400000.0
2008-07-24 19:36:00,2.0601,2.0601,2.0598,2.0598,85700000.0
2008-07-24 19:37:00,2.0598,2.05985,2.0597,2.0597,102900000.0
2008-07-24 19:38:00,2.0599,2.06025,2.0598,2.0598,220400000.0
2008-07-24 19:39:00,2.0598,2.061,2.0597,2.06095,343100000.0
2008-07-24 19:40:00,2.06095,2.0612,2.06065,2.06075,206900000.0
2008-07-24 19:41:00,2.06075,2.06075,2.0602,2.0604,214100000.0
2008-07-24 19:42:00,2.0604,2.06105,2.0602,2.061,341000000.0
2008-07-24 19:43:00,2.06105,2.0611,2.06085,2.061,162100000.0
2008-07-24 19:44:00,2.061,2.06115,2.0604,2.0604,191000000.0
2008-07-24 19:45:00,2.0604,2.0608,2.06035,2.0604,93200000.0
2008-07-24 19:46:00,2.0604,2.0605,2.06005,2.0602,107600000.0
2008-07-24 19:47:00,2.0602,2.0603,2.06015,2.0602,43400000.0
2008-07-24 19:48:00,2.0602,2.0604,2.0602,2.0603,64800000.0
2008-07-24 19:49:00,2.0603,2.0603,2.06005,2.0602,122800000.0
2008-07-24 19:50:00,2.0603,2.0603,2.0599,2.0599,144200000.0
2008-07-24 19:51:00,2.0599,2.0602,2.0599,2.0601,183200000.0
2008-07-24 19:52:00,2.06005,2.0601,2.0592,2.0595,250100000.0
2008-07-24 19:53:00,2.0595,2.0598,2.0592,2.0598,455800000.0
2008-07-24 19:54:00,2.05985,2.06,2.05975,2.0599,105100000.0
2008-07-24 19:55:00,2.05985,2.06025,2.05985,2.0601,270700000.0
2008-07-24 19:56:00,2.0601,2.06045,2.0597,2.0598,177500000.0
2008-07-24 19:57:00,2.0599,2.0601,2.0596,2.0597,219300000.0
2008-07-24 19:58:00,2.05965,2.06,2.0594,2.06,163100000.0
2008-07-24 19:59:00,2.0603,2.0605,2.06005,2.0605,236900000.0
2008-07-24 20:00:00,2.0605,2.0608,2.0603,2.06055,106100000.0
2008-07-24 20:01:00,2.0607,2.06095,2.0606,2.0606,160700000.0
2008-07-24 20:02:00,2.0605,2.06075,2.06045,2.06065,189900000.0
2008-07-24 20:03:00,2.0606,2.0607,2.0597,2.0597,166400000.0
2008-07-24 20:04:00,2.0597,2.0597,2.0593,2.05955,126900000.0
2008-07-24 20:05:00,2.05955,2.0598,2.05955,2.0597,106100000.0
2008-07-24 20:06:00,2.0597,2.06025,2.0597,2.06025,138400000.0
2008-07-24 20:07:00,2.0602,2.0603,2.06,2.0602,63100000.0
2008-07-24 20:08:00,2.0602,2.0602,2.05955,2.0596,201100000.0
2008-07-24 20:09:00,2.0596,2.0597,2.0594,2.0597,159000000.0
2008-07-24 20:10:00,2.0597,2.0597,2.059,2.0591,139800000.0
2008-07-24 20:11:00,2.0591,2.05945,2.05905,2.05935,173000000.0
2008-07-24 20:12:00,2.05955,2.0598,2.05925,2.0598,144600000.0
2008-07-24 20:13:00,2.0597,2.0598,2.05955,2.0598,103900000.0
2008-07-24 20:14:00,2.0597,2.05975,2.0596,2.0596,82900000.0
2008-07-24 20:15:00,2.0596,2.0597,2.0592,2.0592,84200000.0
2008-07-24 20:16:00,2.0591,2.0594,2.05905,2.0593,131400000.0
2008-07-24 20:17:00,2.0593,2.0593,2.0591,2.0592,40000000.0
2008-07-24 20:18:00,2.0592,2.0592,2.0588,2.0588,46100000.0
2008-07-24 20:19:00,2.0587,2.0588,2.0583,2.0585,70100000.0
2008-07-24 20:20:00,2.0585,2.0589,2.0583,2.0589,81600000.0
2008-07-24 20:21:00,2.0589,2.0592,2.0589,2.059,34000000.0
2008-07-24 20:22:00,2.059,2.0592,2.059,2.0591,38000000.0
2008-07-24 20:23:00,2.0591,2.0595,2.0588,2.0595,140800000.0
2008-07-24 20:24:00,2.0594,2.0594,2.0592,2.0592,51000000.0
2008-07-24 20:25:00,2.0592,2.0592,2.0585,2.0588,46400000.0
2008-07-24 20:26:00,2.0588,2.059,2.0584,2.05875,39100000.0
2008-07-24 20:27:00,2.0588,2.0588,2.0584,2.0586,59900000.0
2008-07-24 20:28:00,2.0585,2.0588,2.0585,2.05865,156600000.0
2008-07-24 20:29:00,2.0587,2.0588,2.0585,2.0588,56300000.0
2008-07-24 20:30:00,2.0588,2.059,2.0586,2.059,51000000.0
2008-07-24 20:31:00,2.059,2.0592,2.059,2.0591,49200000.0
2008-07-24 20:32:00,2.0591,2.0592,2.059,2.0591,34000000.0
2008-07-24 20:33:00,2.059,2.0591,2.0589,2.0589,28200000.0
2008-07-24 20:34:00,2.0588,2.0589,2.0587,2.0588,18000000.0
2008-07-24 20:35:00,2.0588,2.0588,2.058,2.0583,76400000.0
2008-07-24 20:36:00,2.0583,2.0583,2.0581,2.0582,68700000.0
2008-07-24 20:37:00,2.0582,2.0582,2.0581,2.0582,64800000.0
2008-07-24 20:38:00,2.0582,2.05855,2.0582,2.0584,77300000.0
2008-07-24 20:39:00,2.0583,2.0583,2.0581,2.0581,35400000.0
2008-07-24 20:40:00,2.0581,2.0582,2.0579,2.05795,116400000.0
2008-07-24 20:41:00,2.058,2.058,2.0577,2.0577,82500000.0
2008-07-24 20:42:00,2.05775,2.0579,2.0576,2.0579,94400000.0
2008-07-24 20:43:00,2.0579,2.058,2.0578,2.0579,62000000.0
2008-07-24 20:44:00,2.0579,2.0582,2.0579,2.058,116200000.0
2008-07-24 20:45:00,2.058,2.0585,2.058,2.0583,72000000.0
2008-07-24 20:46:00,2.0583,2.0592,2.0583,2.05895,160800000.0
2008-07-24 20:47:00,2.0589,2.05895,2.0587,2.0587,78900000.0
2008-07-24 20:48:00,2.0587,2.0587,2.0586,2.0586,77400000.0
2008-07-24 20:49:00,2.0586,2.0587,2.0584,2.0584,122300000.0
2008-07-24 20:50:00,2.0584,2.0585,2.05835,2.05835,74400000.0
2008-07-24 20:51:00,2.0583,2.0583,2.0575,2.0578,60800000.0
2008-07-24 20:52:00,2.0578,2.05785,2.0577,2.05785,59100000.0
2008-07-24 20:53:00,2.05775,2.0579,2.05765,2.0579,74800000.0
2008-07-24 20:54:00,2.0579,2.0581,2.0579,2.0581,33000000.0
2008-07-24 20:55:00,2.0581,2.0582,2.05795,2.0582,176100000.0
2008-07-24 20:56:00,2.0582,2.0582,2.05775,2.0581,202300000.0
2008-07-24 20:57:00,2.0581,2.0581,2.0575,2.0575,111400000.0
2008-07-24 20:58:00,2.0575,2.0575,2.0573,2.0575,88700000.0
2008-07-24 20:59:00,2.0575,2.0577,2.0575,2.0577,45600000.0
2008-07-24 21:00:00,2.0577,2.0577,2.0575,2.0575,37400000.0
2008-07-24 21:01:00,2.0575,2.05865,2.0575,2.05815,167000000.0
2008-07-24 21:02:00,2.0583,2.0585,2.0581,2.0585,188400000.0
2008-07-24 21:03:00,2.0585,2.05875,2.0584,2.0586,280600000.0
2008-07-24 21:04:00,2.0586,2.0592,2.05855,2.0588,178800000.0
2008-07-24 21:05:00,2.0588,2.059,2.0588,2.059,66000000.0
2008-07-24 21:06:00,2.059,2.0596,2.059,2.0594,88700000.0
2008-07-24 21:07:00,2.05925,2.05925,2.059,2.059,27300000.0
2008-07-24 21:08:00,2.05905,2.0594,2.059,2.0592,30900000.0
2008-07-24 21:09:00,2.0593,2.0595,2.0592,2.05945,89000000.0
2008-07-24 21:10:00,2.05945,2.0595,2.0593,2.0595,67300000.0
2008-07-24 21:11:00,2.0594,2.0595,2.0593,2.0593,37900000.0
2008-07-24 21:12:00,2.0593,2.0593,2.05865,2.0587,78900000.0
2008-07-24 21:13:00,2.0587,2.0588,2.05845,2.0586,57500000.0
2008-07-24 21:14:00,2.0586,2.0589,2.0585,2.0588,143200000.0
2008-07-24 21:15:00,2.0589,2.05945,2.0587,2.05945,203800000.0
2008-07-24 21:16:00,2.05945,2.0595,2.0589,2.059,140600000.0
2008-07-24 21:17:00,2.059,2.0591,2.0581,2.0582,147700000.0
2008-07-24 21:18:00,2.0582,2.0582,2.05755,2.0576,161300000.0
2008-07-24 21:19:00,2.0576,2.0579,2.0576,2.0578,110800000.0
2008-07-24 21:20:00,2.0578,2.0585,2.0578,2.0584,104200000.0
2008-07-24 21:21:00,2.0584,2.0587,2.0583,2.0583,154200000.0
2008-07-24 21:22:00,2.05835,2.0586,2.0581,2.0581,73100000.0
2008-07-24 21:23:00,2.0581,2.0582,2.058,2.0581,62600000.0
2008-07-24 21:24:00,2.0582,2.0582,2.05755,2.058,126300000.0
2008-07-24 21:25:00,2.058,2.0581,2.0578,2.058,83600000.0
2008-07-24 21:26:00,2.05785,2.05835,2.05785,2.0583,80700000.0
2008-07-24 21:27:00,2.0583,2.0583,2.05795,2.05815,104500000.0
2008-07-24 21:28:00,2.0582,2.0583,2.058,2.0581,115900000.0
2008-07-24 21:29:00,2.0581,2.0582,2.0579,2.0581,72700000.0
2008-07-24 21:30:00,2.0581,2.0581,2.0575,2.0578,71800000.0
2008-07-24 21:31:00,2.0578,2.05795,2.05775,2.0578,115500000.0
2008-07-24 21:32:00,2.0579,2.05805,2.0574,2.0578,171700000.0
2008-07-24 21:33:00,2.05785,2.058,2.05765,2.0578,97400000.0
2008-07-24 21:34:00,2.0577,2.0577,2.0572,2.05745,116600000.0
2008-07-24 21:35:00,2.05745,2.05775,2.05735,2.05735,215400000.0
2008-07-24 21:36:00,2.0574,2.0576,2.05735,2.0575,146600000.0
2008-07-24 21:37:00,2.0575,2.058,2.0575,2.0575,163700000.0
2008-07-24 21:38:00,2.0576,2.05775,2.0575,2.0577,64700000.0
2008-07-24 21:39:00,2.0577,2.05775,2.0576,2.0576,144200000.0
2008-07-24 21:40:00,2.0576,2.0578,2.0574,2.0575,78500000.0
2008-07-24 21:41:00,2.0574,2.0574,2.0572,2.0572,51400000.0
2008-07-24 21:42:00,2.05715,2.05755,2.0571,2.0572,227400000.0
2008-07-24 21:43:00,2.05725,2.0575,2.0572,2.0573,147100000.0
2008-07-24 21:44:00,2.0573,2.0575,2.05695,2.0572,196600000.0
2008-07-24 21:45:00,2.0572,2.0572,2.05685,2.0571,229700000.0
2008-07-24 21:46:00,2.0571,2.0574,2.0571,2.05735,43000000.0
2008-07-24 21:47:00,2.05735,2.05745,2.0571,2.05715,148600000.0
2008-07-24 21:48:00,2.057,2.057,2.0563,2.0567,170000000.0
2008-07-24 21:49:00,2.0567,2.05695,2.0565,2.0569,111800000.0
2008-07-24 21:50:00,2.0568,2.05705,2.0566,2.0566,105700000.0
2008-07-24 21:51:00,2.0566,2.0569,2.0566,2.0567,46600000.0
2008-07-24 21:52:00,2.0567,2.0572,2.05655,2.0566,124500000.0
2008-07-24 21:53:00,2.05655,2.0568,2.0564,2.0568,90800000.0
2008-07-24 21:54:00,2.0567,2.0574,2.0566,2.0574,77800000.0
2008-07-24 21:55:00,2.0574,2.0575,2.0574,2.0574,20000000.0
2008-07-24 21:56:00,2.0574,2.0574,2.05705,2.0572,101100000.0
2008-07-24 21:57:00,2.0573,2.0574,2.0568,2.0571,129100000.0
2008-07-24 21:58:00,2.0571,2.05735,2.0568,2.0571,99200000.0
2008-07-24 21:59:00,2.0571,2.0572,2.0568,2.05705,120800000.0
2008-07-24 22:00:00,2.057,2.0576,2.057,2.0576,75100000.0
2008-07-24 22:01:00,2.0576,2.058,2.0572,2.0573,67400000.0
2008-07-24 22:02:00,2.0574,2.0577,2.05705,2.0572,77675000.0
2008-07-24 22:03:00,2.0573,2.0581,2.05715,2.0581,72600000.0
2008-07-24 22:04:00,2.0581,2.0583,2.0578,2.0579,49000000.0
2008-07-24 22:05:00,2.0578,2.0578,2.0574,2.0575,35000000.0
2008-07-24 22:06:00,2.05745,2.0575,2.05705,2.0571,64700000.0
2008-07-24 22:07:00,2.0571,2.0574,2.0567,2.0572,69100000.0
2008-07-24 22:08:00,2.0572,2.0575,2.0571,2.0575,24000000.0
2008-07-24 22:09:00,2.0569,2.0579,2.0569,2.0578,106000000.0
2008-07-24 22:10:00,2.058,2.0583,2.0574,2.0578,91400000.0
2008-07-24 22:11:00,2.0578,2.0578,2.05765,2.05765,18700000.0
2008-07-24 22:12:00,2.05765,2.0578,2.0576,2.0577,31300000.0
2008-07-24 22:13:00,2.0577,2.058,2.05755,2.058,13100000.0
2008-07-24 22:14:00,2.0581,2.0582,2.05775,2.0579,18100000.0
2008-07-24 22:15:00,2.0579,2.0581,2.0578,2.058,20000000.0
2008-07-24 22:16:00,2.058,2.058,2.0576,2.058,21700000.0
2008-07-24 22:17:00,2.058,2.0582,2.05725,2.0579,84475000.0
2008-07-24 22:18:00,2.0579,2.058,2.0578,2.058,17000000.0
2008-07-24 22:19:00,2.058,2.0581,2.0576,2.0577,46300000.0
2008-07-24 22:20:00,2.0577,2.0585,2.0577,2.0585,150600000.0
2008-07-24 22:21:00,2.0585,2.0585,2.05835,2.0584,59500000.0
2008-07-24 22:22:00,2.0584,2.05865,2.05805,2.0583,117700000.0
2008-07-24 22:23:00,2.0585,2.0589,2.0584,2.0589,61000000.0
2008-07-24 22:24:00,2.0589,2.0589,2.0587,2.05875,12400000.0
2008-07-24 22:25:00,2.05875,2.05925,2.05815,2.05815,117900000.0
2008-07-24 22:26:00,2.05815,2.0591,2.05815,2.059,102700000.0
2008-07-24 22:27:00,2.059,2.0592,2.059,2.0592,39800000.0
2008-07-24 22:28:00,2.0592,2.0597,2.05895,2.0594,30100000.0
2008-07-24 22:29:00,2.0593,2.0594,2.0592,2.0593,11000000.0
2008-07-24 22:30:00,2.0592,2.05925,2.059,2.05905,79800000.0
2008-07-24 22:31:00,2.05905,2.0591,2.05865,2.059,77600000.0
2008-07-24 22:32:00,2.05895,2.05915,2.0584,2.059,129200000.0
2008-07-24 22:33:00,2.0588,2.0589,2.0584,2.0589,72300000.0
2008-07-24 22:34:00,2.0589,2.0589,2.05865,2.05865,104600000.0
2008-07-24 22:35:00,2.05865,2.059,2.05865,2.0589,40200000.0
2008-07-24 22:36:00,2.0589,2.05895,2.0586,2.05895,82000000.0
2008-07-24 22:37:00,2.05895,2.05895,2.05845,2.0588,162800000.0
2008-07-24 22:38:00,2.0588,2.0589,2.05875,2.05885,37700000.0
2008-07-24 22:39:00,2.05885,2.0594,2.05885,2.0594,82000000.0
2008-07-24 22:40:00,2.0594,2.06005,2.0594,2.05985,167200000.0
2008-07-24 22:41:00,2.05985,2.06005,2.05965,2.06005,71900000.0
2008-07-24 22:42:00,2.06005,2.06025,2.0598,2.06,59800000.0
2008-07-24 22:43:00,2.05985,2.06015,2.0596,2.0598,111000000.0
2008-07-24 22:44:00,2.05975,2.05995,2.05975,2.05985,32700000.0
2008-07-24 22:45:00,2.05985,2.06035,2.0598,2.06005,84200000.0
2008-07-24 22:46:00,2.0601,2.0604,2.06005,2.0602,55800000.0
2008-07-24 22:47:00,2.06025,2.0604,2.0601,2.0604,63600000.0
2008-07-24 22:48:00,2.0603,2.0605,2.0603,2.0604,56400000.0
2008-07-24 22:49:00,2.0604,2.0607,2.05985,2.0602,103000000.0
2008-07-24 22:50:00,2.0602,2.0604,2.06015,2.0602,94600000.0
2008-07-24 22:51:00,2.0602,2.0604,2.06,2.0602,45600000.0
2008-07-24 22:52:00,2.0602,2.06155,2.06,2.0609,126600000.0
2008-07-24 22:53:00,2.0609,2.0609,2.0607,2.06075,39800000.0
2008-07-24 22:54:00,2.06085,2.06105,2.0599,2.06035,292400000.0
2008-07-24 22:55:00,2.0602,2.0606,2.06,2.0606,254100000.0
2008-07-24 22:56:00,2.0606,2.0606,2.0602,2.0604,118200000.0
2008-07-24 22:57:00,2.0604,2.0607,2.0601,2.0607,113300000.0
2008-07-24 22:58:00,2.0606,2.0606,2.06025,2.06045,90600000.0
2008-07-24 22:59:00,2.0604,2.0605,2.0604,2.0604,20200000.0
2008-07-24 23:00:00,2.0604,2.0604,2.0602,2.0603,78200000.0
2008-07-24 23:01:00,2.0603,2.06035,2.0602,2.0602,29200000.0
2008-07-24 23:02:00,2.06015,2.0605,2.0601,2.0602,56200000.0
2008-07-24 23:03:00,2.0602,2.0607,2.06015,2.0607,63300000.0
2008-07-24 23:04:00,2.06065,2.06095,2.0603,2.06095,25700000.0
2008-07-24 23:05:00,2.0609,2.06105,2.06055,2.06065,28600000.0
2008-07-24 23:06:00,2.06055,2.06055,2.05905,2.05905,39300000.0
2008-07-24 23:07:00,2.0592,2.0597,2.059,2.0594,78800000.0
2008-07-24 23:08:00,2.0595,2.0599,2.05935,2.0599,35800000.0
2008-07-24 23:09:00,2.06,2.0603,2.06,2.0601,26000000.0
2008-07-24 23:10:00,2.06005,2.0601,2.0593,2.05995,198200000.0
2008-07-24 23:11:00,2.0599,2.06,2.0599,2.06,39600000.0
2008-07-24 23:12:00,2.0601,2.0601,2.05985,2.06,18200000.0
2008-07-24 23:13:00,2.06,2.0602,2.06,2.0601,9100000.0
2008-07-24 23:14:00,2.0601,2.0603,2.06005,2.06015,13000000.0
2008-07-24 23:15:00,2.0602,2.0604,2.0598,2.06005,76700000.0
2008-07-24 23:16:00,2.06015,2.06015,2.05985,2.0599,18700000.0
2008-07-24 23:17:00,2.0599,2.0599,2.0596,2.0598,88000000.0
2008-07-24 23:18:00,2.0598,2.0598,2.0592,2.05955,38600000.0
2008-07-24 23:19:00,2.05955,2.05965,2.0592,2.05955,48400000.0
2008-07-24 23:20:00,2.0596,2.05975,2.0596,2.05975,5800000.0
2008-07-24 23:21:00,2.0598,2.0598,2.05955,2.05955,25000000.0
2008-07-24 23:22:00,2.05965,2.05965,2.05915,2.05935,66000000.0
2008-07-24 23:23:00,2.05935,2.05935,2.0588,2.05905,67200000.0
2008-07-24 23:24:00,2.059,2.059,2.059,2.059,3200000.0
2008-07-24 23:25:00,2.05905,2.05905,2.05855,2.05865,86700000.0
2008-07-24 23:26:00,2.0587,2.0588,2.0585,2.0587,32800000.0
2008-07-24 23:27:00,2.0587,2.059,2.0587,2.059,11000000.0
2008-07-24 23:28:00,2.05885,2.05885,2.05885,2.05885,4500000.0
2008-07-24 23:29:00,2.0589,2.05925,2.0589,2.05925,21400000.0
2008-07-24 23:30:00,2.05925,2.05925,2.0587,2.05915,36800000.0
2008-07-24 23:31:00,2.05895,2.05905,2.05895,2.05905,10400000.0
2008-07-24 23:32:00,2.0591,2.0596,2.05905,2.0596,3600000.0
2008-07-24 23:33:00,2.05905,2.05905,2.05905,2.05905,3900000.0
2008-07-24 23:34:00,2.05905,2.05905,2.05905,2.05905,1300000.0
2008-07-24 23:35:00,2.0596,2.0596,2.0596,2.0596,1000000.0
2008-07-24 23:36:00,2.05905,2.05905,2.05905,2.05905,1300000.0
2008-07-24 23:37:00,2.059,2.0591,2.05895,2.05895,22500000.0
2008-07-24 23:38:00,2.059,2.0596,2.059,2.0596,6800000.0
2008-07-24 23:39:00,2.0596,2.0596,2.05905,2.05935,25700000.0
2008-07-24 23:40:00,2.0593,2.0597,2.05915,2.0595,55200000.0
2008-07-24 23:41:00,2.05955,2.05955,2.05915,2.0592,36100000.0
2008-07-24 23:42:00,2.0591,2.0591,2.059,2.059,10300000.0
2008-07-24 23:43:00,2.0588,2.05923,2.0587,2.0587,39200000.0
2008-07-24 23:44:00,2.05905,2.05925,2.0589,2.0592,25500000.0
2008-07-24 23:45:00,2.05915,2.05915,2.05915,2.05915,1300000.0
2008-07-24 23:46:00,2.0598,2.0598,2.05882,2.05882,57100000.0
2008-07-24 23:47:00,2.0591,2.0591,2.0587,2.0587,29900000.0
2008-07-24 23:48:00,2.05905,2.05905,2.059,2.059,6500000.0
2008-07-24 23:49:00,2.05905,2.05905,2.059,2.059,5200000.0
2008-07-24 23:50:00,2.059,2.059,2.059,2.059,2600000.0
2008-07-24 23:51:00,2.059,2.059,2.059,2.059,1300000.0
2008-07-24 23:52:00,2.05905,2.0592,2.0589,2.0592,24700000.0
2008-07-24 23:53:00,2.05925,2.0593,2.059,2.0591,51400000.0
2008-07-24 23:54:00,2.05895,2.0593,2.05895,2.0592,15100000.0
2008-07-24 23:55:00,2.0592,2.0593,2.0592,2.0593,11000000.0
2008-07-24 23:56:00,2.0593,2.0593,2.05905,2.05905,2300000.0
2008-07-24 23:57:00,2.05895,2.0591,2.05845,2.0591,11200000.0
2008-07-24 23:58:00,2.0593,2.0593,2.0592,2.0592,3000000.0
2008-07-24 23:59:00,2.0592,2.0592,2.059,2.059,7500000.0
2008-07-25 00:00:00,2.05895,2.05895,2.0586,2.0586,15900000.0
2008-07-25 00:01:00,2.0585,2.0586,2.0584,2.05855,16900000.0
2008-07-25 00:02:00,2.05855,2.0586,2.05855,2.0586,3900000.0
2008-07-25 00:03:00,2.05855,2.0586,2.05855,2.0586,3900000.0
2008-07-25 00:04:00,2.05865,2.0587,2.0586,2.05865,17900000.0
2008-07-25 00:05:00,2.05846,2.0589,2.05833,2.05833,28700000.0
2008-07-25 00:06:00,2.05865,2.05865,2.0586,2.0586,4900000.0
2008-07-25 00:07:00,2.05835,2.0587,2.05835,2.0586,26700000.0
2008-07-25 00:08:00,2.05855,2.05865,2.05855,2.0586,14900000.0
2008-07-25 00:09:00,2.0586,2.0588,2.0586,2.0588,33900000.0
2008-07-25 00:10:00,2.0588,2.05885,2.05875,2.05875,11700000.0
2008-07-25 00:11:00,2.05875,2.05875,2.05845,2.0585,27300000.0
2008-07-25 00:12:00,2.0585,2.05875,2.05845,2.05875,15900000.0
2008-07-25 00:13:00,2.05875,2.05875,2.0587,2.0587,6500000.0
2008-07-25 00:14:00,2.0587,2.0587,2.0584,2.0586,21700000.0
2008-07-25 00:15:00,2.0586,2.0586,2.0585,2.0585,70100000.0
2008-07-25 00:16:00,2.0582,2.05865,2.0582,2.05865,13800000.0
2008-07-25 00:17:00,2.05865,2.0587,2.05865,2.05865,7800000.0
2008-07-25 00:18:00,2.0587,2.0587,2.05865,2.05865,3900000.0
2008-07-25 00:19:00,2.05865,2.05865,2.05865,2.05865,2600000.0
2008-07-25 00:20:00,2.0587,2.0587,2.05845,2.05845,21300000.0
2008-07-25 00:21:00,2.05845,2.059,2.05845,2.059,20900000.0
2008-07-25 00:22:00,2.05895,2.0591,2.05895,2.059,10200000.0
2008-07-25 00:23:00,2.0591,2.0592,2.059,2.0591,7600000.0
2008-07-25 00:24:00,2.059,2.059,2.059,2.059,3900000.0
2008-07-25 00:25:00,2.059,2.05905,2.0589,2.05895,26000000.0
2008-07-25 00:26:00,2.059,2.05915,2.059,2.05915,4900000.0
2008-07-25 00:27:00,2.05925,2.0593,2.0592,2.05925,14700000.0
2008-07-25 00:28:00,2.0594,2.0595,2.0594,2.0595,2000000.0
2008-07-25 00:29:00,2.0596,2.0596,2.0595,2.0595,3000000.0
2008-07-25 00:30:00,2.0595,2.0597,2.0595,2.0597,9000000.0
2008-07-25 00:31:00,2.05955,2.05955,2.05955,2.05955,2600000.0
2008-07-25 00:32:00,2.05965,2.0598,2.05965,2.0597,11400000.0
2008-07-25 00:33:00,2.0596,2.0596,2.0595,2.0595,7100000.0
2008-07-25 00:34:00,2.0595,2.0595,2.05935,2.0595,9800000.0
2008-07-25 00:35:00,2.0596,2.0597,2.05935,2.0594,11600000.0
2008-07-25 00:36:00,2.05925,2.0594,2.05925,2.05925,6400000.0
2008-07-25 00:37:00,2.05925,2.0594,2.05915,2.0593,6100000.0
2008-07-25 00:38:00,2.0593,2.0595,2.0593,2.05935,10700000.0
2008-07-25 00:39:00,2.0593,2.05935,2.0592,2.0592,10800000.0
2008-07-25 00:40:00,2.0592,2.0592,2.0592,2.0592,1300000.0
2008-07-25 00:41:00,2.05925,2.0593,2.0592,2.0593,10300000.0
2008-07-25 00:42:00,2.05925,2.05925,2.05925,2.05925,1800000.0
2008-07-25 00:43:00,2.05925,2.0597,2.05925,2.0597,23300000.0
2008-07-25 00:44:00,2.0597,2.0597,2.0596,2.0596,5000000.0
2008-07-25 00:45:00,2.0596,2.0596,2.0596,2.0596,2000000.0
2008-07-25 00:46:00,2.0599,2.0599,2.0595,2.0597,11400000.0
2008-07-25 00:47:00,2.0597,2.0597,2.0597,2.0597,6000000.0
2008-07-25 00:48:00,2.0597,2.0597,2.0597,2.0597,4800000.0
2008-07-25 00:49:00,2.0591,2.0591,2.0591,2.0591,1300000.0
2008-07-25 00:50:00,2.0591,2.0596,2.0591,2.0596,6200000.0
2008-07-25 00:51:00,2.0596,2.0597,2.059,2.059,8600000.0
2008-07-25 00:52:00,2.0589,2.0593,2.0589,2.0591,10600000.0
2008-07-25 00:53:00,2.059,2.059,2.059,2.059,1300000.0
2008-07-25 00:54:00,2.0589,2.05895,2.0589,2.05895,9100000.0
2008-07-25 00:55:00,2.05895,2.059,2.05885,2.0589,27300000.0
2008-07-25 00:56:00,2.0589,2.0589,2.0588,2.0589,15600000.0
2008-07-25 00:57:00,2.0589,2.0589,2.0587,2.0587,20800000.0
2008-07-25 00:58:00,2.0589,2.0589,2.05865,2.05885,38800000.0
2008-07-25 00:59:00,2.0589,2.0589,2.0588,2.0588,7000000.0
2008-07-25 01:00:00,2.0588,2.0588,2.0585,2.0585,5700000.0
2008-07-25 01:01:00,2.0589,2.0589,2.0585,2.0589,35800000.0
2008-07-25 01:02:00,2.0589,2.0589,2.0585,2.0585,19300000.0
2008-07-25 01:03:00,2.0588,2.0588,2.05875,2.0588,15100000.0
2008-07-25 01:04:00,2.0584,2.0588,2.0584,2.0587,101800000.0
2008-07-25 01:05:00,2.0587,2.0587,2.0585,2.0585,3600000.0
2008-07-25 01:06:00,2.0585,2.0588,2.0585,2.0588,14400000.0
2008-07-25 01:07:00,2.0588,2.0589,2.0586,2.05885,16100000.0
2008-07-25 01:08:00,2.0584,2.05885,2.0583,2.0583,28700000.0
2008-07-25 01:09:00,2.05805,2.0584,2.05805,2.0582,42800000.0
2008-07-25 01:10:00,2.05835,2.05835,2.05805,2.05805,15300000.0
2008-07-25 01:11:00,2.0582,2.0582,2.0582,2.0582,2000000.0
2008-07-25 01:12:00,2.0581,2.0581,2.0581,2.0581,1300000.0
2008-07-25 01:13:00,2.05815,2.0583,2.05815,2.05815,9700000.0
2008-07-25 01:14:00,2.05815,2.05815,2.05815,2.05815,1300000.0
2008-07-25 01:15:00,2.05815,2.05815,2.0581,2.0581,6500000.0
2008-07-25 01:16:00,2.0582,2.0582,2.0581,2.0581,4900000.0
2008-07-25 01:17:00,2.0581,2.0581,2.0581,2.0581,1300000.0
2008-07-25 01:18:00,2.0581,2.0581,2.0578,2.0578,52500000.0
2008-07-25 01:19:00,2.0578,2.0579,2.05775,2.0579,15200000.0
2008-07-25 01:20:00,2.0579,2.0585,2.05785,2.0585,17800000.0
2008-07-25 01:21:00,2.0585,2.0585,2.0585,2.0585,17500000.0
2008-07-25 01:22:00,2.0585,2.0585,2.0584,2.0584,12700000.0
2008-07-25 01:23:00,2.0578,2.0585,2.0578,2.0584,32400000.0
2008-07-25 01:24:00,2.05825,2.05845,2.05825,2.0584,32900000.0
2008-07-25 01:25:00,2.0584,2.0586,2.0584,2.0586,13000000.0
2008-07-25 01:26:00,2.0586,2.0586,2.05785,2.0581,18500000.0
2008-07-25 01:27:00,2.0581,2.0581,2.05795,2.05795,7000000.0
2008-07-25 01:28:00,2.0582,2.0582,2.05745,2.0575,55500000.0
2008-07-25 01:29:00,2.05745,2.05745,2.0573,2.0573,18200000.0
2008-07-25 01:30:00,2.0573,2.0573,2.0571,2.0573,71300000.0
2008-07-25 01:31:00,2.05735,2.05755,2.0572,2.0572,58000000.0
2008-07-25 01:32:00,2.05725,2.0577,2.05725,2.0575,60500000.0
2008-07-25 01:33:00,2.05735,2.0576,2.05735,2.0574,64800000.0
2008-07-25 01:34:00,2.05735,2.0574,2.0573,2.0573,16100000.0
2008-07-25 01:35:00,2.0573,2.0582,2.05725,2.0573,136200000.0
2008-07-25 01:36:00,2.0573,2.05755,2.0572,2.0574,90900000.0
2008-07-25 01:37:00,2.0574,2.0574,2.0573,2.0573,18200000.0
2008-07-25 01:38:00,2.0573,2.0574,2.05725,2.05725,23800000.0
2008-07-25 01:39:00,2.05745,2.05745,2.05705,2.0572,107100000.0
2008-07-25 01:40:00,2.0571,2.05715,2.05705,2.0571,35000000.0
2008-07-25 01:41:00,2.05715,2.05735,2.0571,2.0573,29200000.0
2008-07-25 01:42:00,2.05735,2.0575,2.05735,2.05745,19700000.0
2008-07-25 01:43:00,2.05745,2.0576,2.05745,2.0576,10200000.0
2008-07-25 01:44:00,2.0575,2.0577,2.05735,2.0577,37900000.0
2008-07-25 01:45:00,2.0577,2.0578,2.0576,2.0578,29300000.0
2008-07-25 01:46:00,2.0578,2.0583,2.0578,2.0583,28800000.0
2008-07-25 01:47:00,2.05825,2.05825,2.05755,2.0578,29684375.0
2008-07-25 01:48:00,2.0576,2.0576,2.0569,2.0569,39800000.0
2008-07-25 01:49:00,2.0569,2.0571,2.0569,2.0571,19400000.0
2008-07-25 01:50:00,2.0571,2.0574,2.0571,2.0574,25000000.0
2008-07-25 01:51:00,2.0574,2.0575,2.0573,2.0575,45000000.0
2008-07-25 01:52:00,2.0575,2.0575,2.0575,2.0575,2000000.0
2008-07-25 01:53:00,2.0575,2.0575,2.0573,2.05735,12200000.0
2008-07-25 01:54:00,2.0573,2.0575,2.0573,2.0575,16300000.0
2008-07-25 01:55:00,2.0572,2.0574,2.0572,2.0574,4000000.0
2008-07-25 01:56:00,2.0574,2.0574,2.0573,2.0573,4000000.0
2008-07-25 01:57:00,2.057,2.0573,2.057,2.0573,9000000.0
2008-07-25 01:58:00,2.05735,2.0576,2.057,2.057,21800000.0
2008-07-25 01:59:00,2.0569,2.0569,2.05655,2.0567,24600000.0
2008-07-25 02:00:00,2.0567,2.0573,2.05655,2.0568,79600000.0
2008-07-25 02:01:00,2.057,2.0573,2.05675,2.0571,91100000.0
2008-07-25 02:02:00,2.0571,2.0572,2.057,2.0571,36800000.0
2008-07-25 02:03:00,2.05715,2.0574,2.05705,2.0574,26000000.0
2008-07-25 02:04:00,2.0573,2.0574,2.0573,2.0574,7000000.0
2008-07-25 02:05:00,2.05745,2.05745,2.0573,2.05735,13000000.0
2008-07-25 02:06:00,2.05735,2.05735,2.05705,2.0572,46500000.0
2008-07-25 02:07:00,2.0572,2.0572,2.05695,2.05705,23800000.0
2008-07-25 02:08:00,2.0571,2.0571,2.0571,2.0571,2600000.0
2008-07-25 02:09:00,2.0571,2.0571,2.05705,2.05705,2600000.0
2008-07-25 02:10:00,2.05705,2.05705,2.05695,2.05695,62900000.0
2008-07-25 02:11:00,2.05695,2.05705,2.0569,2.0569,91000000.0
2008-07-25 02:12:00,2.0569,2.0571,2.0569,2.05705,31800000.0
2008-07-25 02:13:00,2.05705,2.05705,2.0569,2.05695,8800000.0
2008-07-25 02:14:00,2.05695,2.0571,2.0569,2.0569,26900000.0
2008-07-25 02:15:00,2.0569,2.0569,2.05665,2.0568,17400000.0
2008-07-25 02:16:00,2.05675,2.0577,2.05675,2.0573,69500000.0
2008-07-25 02:17:00,2.0571,2.0571,2.0568,2.0568,60500000.0
2008-07-25 02:18:00,2.05685,2.0571,2.0568,2.0571,37300000.0
2008-07-25 02:19:00,2.0571,2.0571,2.0571,2.0571,7800000.0
2008-07-25 02:20:00,2.0571,2.0573,2.0571,2.0573,10600000.0
2008-07-25 02:21:00,2.0573,2.058,2.0571,2.0579,94600000.0
2008-07-25 02:22:00,2.0579,2.05795,2.0572,2.0572,59300000.0
2008-07-25 02:23:00,2.0572,2.0575,2.0572,2.0575,65000000.0
2008-07-25 02:24:00,2.0575,2.0575,2.0573,2.0573,19000000.0
2008-07-25 02:25:00,2.0573,2.0575,2.0573,2.0574,11600000.0
2008-07-25 02:26:00,2.0574,2.0576,2.0574,2.0576,21600000.0
2008-07-25 02:27:00,2.0576,2.0576,2.0576,2.0576,5000000.0
2008-07-25 02:28:00,2.0576,2.0576,2.0576,2.0576,1000000.0
2008-07-25 02:29:00,2.0576,2.0576,2.0576,2.0576,7000000.0
2008-07-25 02:30:00,2.0576,2.0576,2.0576,2.0576,5000000.0
2008-07-25 02:31:00,2.0576,2.0577,2.0576,2.0577,29600000.0
2008-07-25 02:32:00,2.0577,2.0578,2.0577,2.0578,8000000.0
2008-07-25 02:33:00,2.0578,2.0578,2.05755,2.0577,19200000.0
2008-07-25 02:34:00,2.05785,2.0579,2.0577,2.0578,57800000.0
2008-07-25 02:35:00,2.0578,2.0579,2.0578,2.0578,24000000.0
2008-07-25 02:36:00,2.0578,2.058,2.0578,2.058,22000000.0
2008-07-25 02:37:00,2.058,2.058,2.0576,2.0577,32000000.0
2008-07-25 02:38:00,2.0577,2.0577,2.0576,2.0576,6000000.0
2008-07-25 02:39:00,2.0576,2.0576,2.0574,2.05755,25000000.0
2008-07-25 02:40:00,2.05755,2.0576,2.0575,2.0575,7000000.0
2008-07-25 02:41:00,2.0574,2.0575,2.0574,2.0575,3000000.0
2008-07-25 02:42:00,2.0573,2.0574,2.0573,2.0573,10000000.0
2008-07-25 02:43:00,2.0574,2.0574,2.0573,2.0573,5000000.0
2008-07-25 02:44:00,2.0573,2.0575,2.0573,2.0574,20300000.0
2008-07-25 02:45:00,2.0573,2.0576,2.0573,2.0573,53100000.0
2008-07-25 02:46:00,2.0573,2.0574,2.0572,2.0573,45300000.0
2008-07-25 02:47:00,2.0573,2.05735,2.0573,2.0573,21300000.0
2008-07-25 02:48:00,2.0573,2.05735,2.0573,2.05735,9000000.0
2008-07-25 02:49:00,2.0573,2.05735,2.0573,2.0573,8400000.0
2008-07-25 02:50:00,2.0572,2.0575,2.0572,2.0575,31600000.0
2008-07-25 02:51:00,2.0576,2.0577,2.0575,2.0577,8000000.0
2008-07-25 02:52:00,2.0576,2.0577,2.0575,2.0577,6000000.0
2008-07-25 02:53:00,2.0577,2.0577,2.0574,2.0574,8800000.0
2008-07-25 02:54:00,2.0574,2.0574,2.0573,2.0573,33100000.0
2008-07-25 02:55:00,2.0574,2.0575,2.0572,2.0572,21600000.0
2008-07-25 02:56:00,2.0572,2.0573,2.0571,2.0573,36000000.0
2008-07-25 02:57:00,2.0574,2.0574,2.0574,2.0574,18000000.0
2008-07-25 02:58:00,2.0574,2.0574,2.0572,2.0573,34000000.0
2008-07-25 02:59:00,2.0573,2.05765,2.0573,2.0575,30800000.0
2008-07-25 03:00:00,2.0575,2.0578,2.0575,2.05765,10700000.0
2008-07-25 03:01:00,2.0575,2.05765,2.0575,2.05765,11200000.0
2008-07-25 03:02:00,2.05765,2.05775,2.05755,2.0576,20000000.0
2008-07-25 03:03:00,2.0576,2.0577,2.05735,2.05735,25100000.0
2008-07-25 03:04:00,2.05735,2.05745,2.05735,2.05735,23600000.0
2008-07-25 03:05:00,2.05735,2.05735,2.05715,2.0573,45300000.0
2008-07-25 03:06:00,2.0573,2.05755,2.0572,2.05745,20500000.0
2008-07-25 03:07:00,2.0575,2.0575,2.0575,2.0575,2000000.0
2008-07-25 03:08:00,2.05734,2.05734,2.05688,2.05688,7900000.0
2008-07-25 03:09:00,2.0575,2.0577,2.0575,2.0577,13000000.0
2008-07-25 03:10:00,2.0577,2.0577,2.0577,2.0577,2000000.0
2008-07-25 03:11:00,2.0577,2.0577,2.0572,2.0572,29800000.0
2008-07-25 03:12:00,2.0572,2.0577,2.0572,2.05755,36600000.0
2008-07-25 03:13:00,2.05765,2.0582,2.0576,2.0581,86000000.0
2008-07-25 03:14:00,2.0581,2.0583,2.0579,2.05815,63400000.0
2008-07-25 03:15:00,2.0584,2.0584,2.0583,2.0584,10000000.0
2008-07-25 03:16:00,2.0584,2.0584,2.05805,2.05805,42500000.0
2008-07-25 03:17:00,2.05805,2.05805,2.0578,2.0578,10000000.0
2008-07-25 03:18:00,2.05785,2.058,2.05785,2.058,29500000.0
2008-07-25 03:19:00,2.05805,2.0583,2.058,2.0583,47800000.0
2008-07-25 03:20:00,2.0582,2.05825,2.058,2.05815,74200000.0
2008-07-25 03:21:00,2.0582,2.0584,2.05815,2.0584,24400000.0
2008-07-25 03:22:00,2.0585,2.0585,2.0581,2.0582,51600000.0
2008-07-25 03:23:00,2.05825,2.05845,2.0581,2.0581,32000000.0
2008-07-25 03:24:00,2.05815,2.05825,2.0581,2.0582,19200000.0
2008-07-25 03:25:00,2.05815,2.05815,2.05805,2.0581,20600000.0
2008-07-25 03:26:00,2.0581,2.0581,2.0578,2.0579,33200000.0
2008-07-25 03:27:00,2.0579,2.0582,2.05765,2.05765,61600000.0
2008-07-25 03:28:00,2.05765,2.0581,2.0576,2.0576,83000000.0
2008-07-25 03:29:00,2.0576,2.0578,2.0576,2.05765,21000000.0
2008-07-25 03:30:00,2.05765,2.05765,2.05755,2.0576,11000000.0
2008-07-25 03:31:00,2.0577,2.05775,2.05745,2.0576,28000000.0
2008-07-25 03:32:00,2.05765,2.05785,2.05755,2.0577,21600000.0
2008-07-25 03:33:00,2.05755,2.0578,2.0574,2.0578,49100000.0
2008-07-25 03:34:00,2.05775,2.05785,2.05755,2.05755,31800000.0
2008-07-25 03:35:00,2.05765,2.0581,2.05755,2.058,42600000.0
2008-07-25 03:36:00,2.0581,2.0581,2.0579,2.0579,28300000.0
2008-07-25 03:37:00,2.05795,2.0581,2.0579,2.05805,13300000.0
2008-07-25 03:38:00,2.058,2.058,2.0576,2.05775,34700000.0
2008-07-25 03:39:00,2.05775,2.0578,2.0577,2.0577,12300000.0
2008-07-25 03:40:00,2.0577,2.058,2.05765,2.0579,45700000.0
2008-07-25 03:41:00,2.0579,2.0582,2.0577,2.0579,51000000.0
2008-07-25 03:42:00,2.0579,2.05845,2.0579,2.05845,62200000.0
2008-07-25 03:43:00,2.0584,2.05845,2.05825,2.0584,26900000.0
2008-07-25 03:44:00,2.0584,2.0586,2.0583,2.0585,46300000.0
2008-07-25 03:45:00,2.0585,2.0585,2.0579,2.0579,29000000.0
2008-07-25 03:46:00,2.0579,2.05805,2.0577,2.058,134600000.0
2008-07-25 03:47:00,2.058,2.0581,2.0575,2.0578,60200000.0
2008-07-25 03:48:00,2.0578,2.058,2.0578,2.0578,14000000.0
2008-07-25 03:49:00,2.0578,2.05795,2.0577,2.0579,54000000.0
2008-07-25 03:50:00,2.0579,2.05805,2.0579,2.058,50700000.0
2008-07-25 03:51:00,2.058,2.058,2.0578,2.0579,34800000.0
2008-07-25 03:52:00,2.0579,2.0579,2.0578,2.0578,16400000.0
2008-07-25 03:53:00,2.0578,2.0578,2.05755,2.05755,36000000.0
2008-07-25 03:54:00,2.05755,2.0578,2.05755,2.0578,15200000.0
2008-07-25 03:55:00,2.0578,2.0578,2.0576,2.05765,22100000.0
2008-07-25 03:56:00,2.05765,2.05765,2.0574,2.0576,20600000.0
2008-07-25 03:57:00,2.0574,2.0576,2.0574,2.0574,25000000.0
2008-07-25 03:58:00,2.0574,2.0575,2.0573,2.0575,14600000.0
2008-07-25 03:59:00,2.0575,2.0575,2.0574,2.0575,13400000.0
2008-07-25 04:00:00,2.0575,2.05755,2.0575,2.0575,10400000.0
2008-07-25 04:01:00,2.05755,2.0576,2.0572,2.0575,75200000.0
2008-07-25 04:02:00,2.0575,2.0575,2.0573,2.0575,27600000.0
2008-07-25 04:03:00,2.0575,2.0579,2.0575,2.05785,27000000.0
2008-07-25 04:04:00,2.0579,2.0579,2.0579,2.0579,23900000.0
2008-07-25 04:05:00,2.0578,2.0582,2.0578,2.0582,27200000.0
2008-07-25 04:06:00,2.05805,2.0581,2.0579,2.0579,19600000.0
2008-07-25 04:07:00,2.0579,2.0584,2.0579,2.0584,24400000.0
2008-07-25 04:08:00,2.0584,2.0584,2.05825,2.05825,15300000.0
2008-07-25 04:09:00,2.05825,2.0584,2.05825,2.05825,5000000.0
2008-07-25 04:10:00,2.05825,2.05825,2.05825,2.05825,5000000.0
2008-07-25 04:11:00,2.05825,2.05825,2.05825,2.05825,3000000.0
2008-07-25 04:12:00,2.05825,2.05825,2.05825,2.05825,1000000.0
2008-07-25 04:13:00,2.0582,2.0583,2.0582,2.0583,5900000.0
2008-07-25 04:14:00,2.0583,2.0583,2.0583,2.0583,1000000.0
2008-07-25 04:15:00,2.0583,2.0583,2.0583,2.0583,1000000.0
2008-07-25 04:16:00,2.0583,2.0583,2.0582,2.0582,8000000.0
2008-07-25 04:17:00,2.0582,2.0583,2.058,2.058,29700000.0
2008-07-25 04:18:00,2.058,2.058,2.0579,2.0579,13500000.0
2008-07-25 04:19:00,2.0579,2.058,2.0578,2.0579,26200000.0
2008-07-25 04:20:00,2.0579,2.0579,2.0576,2.0576,48700000.0
2008-07-25 04:21:00,2.0577,2.0579,2.0575,2.0576,63500000.0
2008-07-25 04:22:00,2.0576,2.0577,2.0575,2.0577,54600000.0
2008-07-25 04:23:00,2.0577,2.05795,2.0576,2.0577,24400000.0
2008-07-25 04:24:00,2.0577,2.05785,2.0577,2.0578,10000000.0
2008-07-25 04:25:00,2.0578,2.0578,2.05765,2.05775,14400000.0
2008-07-25 04:26:00,2.05765,2.0579,2.0576,2.0577,31700000.0
2008-07-25 04:27:00,2.05775,2.0579,2.0577,2.0578,29000000.0
2008-07-25 04:28:00,2.0578,2.0578,2.0574,2.0576,40500000.0
2008-07-25 04:29:00,2.0576,2.0576,2.0576,2.0576,9000000.0
2008-07-25 04:30:00,2.0576,2.0576,2.0572,2.0572,80400000.0
2008-07-25 04:31:00,2.0574,2.0574,2.0569,2.0569,46000000.0
2008-07-25 04:32:00,2.0569,2.0571,2.0559,2.0559,42400000.0
2008-07-25 04:33:00,2.0559,2.0563,2.0558,2.0559,87900000.0
2008-07-25 04:34:00,2.0559,2.0561,2.0559,2.056,17000000.0
2008-07-25 04:35:00,2.056,2.0561,2.0559,2.0561,16000000.0
2008-07-25 04:36:00,2.0561,2.0564,2.0561,2.0564,28000000.0
2008-07-25 04:37:00,2.0564,2.0564,2.0561,2.0561,22000000.0
2008-07-25 04:38:00,2.0561,2.0561,2.0554,2.05575,83100000.0
2008-07-25 04:39:00,2.05575,2.0562,2.0556,2.05605,43400000.0
2008-07-25 04:40:00,2.056,2.0565,2.056,2.0562,55300000.0
2008-07-25 04:41:00,2.05625,2.0563,2.05615,2.05615,13200000.0
2008-07-25 04:42:00,2.05605,2.05605,2.0559,2.0559,20700000.0
2008-07-25 04:43:00,2.0559,2.0562,2.0559,2.0562,43200000.0
2008-07-25 04:44:00,2.05615,2.0564,2.05615,2.0564,16000000.0
2008-07-25 04:45:00,2.0564,2.05645,2.0563,2.05635,34000000.0
2008-07-25 04:46:00,2.0563,2.0564,2.0562,2.0564,20000000.0
2008-07-25 04:47:00,2.0565,2.0566,2.0564,2.0566,34000000.0
2008-07-25 04:48:00,2.0566,2.0568,2.0566,2.0568,31500000.0
2008-07-25 04:49:00,2.0568,2.057,2.0567,2.057,8000000.0
2008-07-25 04:50:00,2.0567,2.057,2.0566,2.0566,33000000.0
2008-07-25 04:51:00,2.0563,2.0566,2.0561,2.0561,51384375.0
2008-07-25 04:52:00,2.0561,2.0561,2.056,2.056,9000000.0
2008-07-25 04:53:00,2.056,2.0562,2.0559,2.0562,26000000.0
2008-07-25 04:54:00,2.0562,2.0562,2.05495,2.05495,39300000.0
2008-07-25 04:55:00,2.05495,2.055,2.05485,2.055,14200000.0
2008-07-25 04:56:00,2.05505,2.0557,2.05505,2.0557,75000000.0
2008-07-25 04:57:00,2.0556,2.0564,2.05555,2.05615,72200000.0
2008-07-25 04:58:00,2.05615,2.05615,2.0559,2.056,21700000.0
2008-07-25 04:59:00,2.05605,2.05645,2.05605,2.0562,26600000.0
2008-07-25 05:00:00,2.0562,2.05695,2.0561,2.0569,56500000.0
2008-07-25 05:01:00,2.0569,2.05695,2.0567,2.05695,47800000.0
2008-07-25 05:02:00,2.05695,2.05695,2.0566,2.0566,53000000.0
2008-07-25 05:03:00,2.0566,2.0567,2.05655,2.0567,18000000.0
2008-07-25 05:04:00,2.0567,2.0567,2.05655,2.05655,12400000.0
2008-07-25 05:05:00,2.0566,2.0569,2.0564,2.05655,55700000.0
2008-07-25 05:06:00,2.05655,2.0569,2.0564,2.0568,24200000.0
2008-07-25 05:07:00,2.0568,2.057,2.05675,2.0568,46100000.0
2008-07-25 05:08:00,2.0568,2.05685,2.0568,2.05685,11200000.0
2008-07-25 05:09:00,2.05685,2.05685,2.05645,2.0568,45700000.0
2008-07-25 05:10:00,2.0568,2.057,2.0567,2.0568,71000000.0
2008-07-25 05:11:00,2.0568,2.0568,2.05675,2.0568,14200000.0
2008-07-25 05:12:00,2.05695,2.05695,2.05665,2.0567,16800000.0
2008-07-25 05:13:00,2.0567,2.0569,2.05665,2.05665,21200000.0
2008-07-25 05:14:00,2.05665,2.0568,2.0566,2.0568,41200000.0
2008-07-25 05:15:00,2.05675,2.057,2.05675,2.0569,52100000.0
2008-07-25 05:16:00,2.0568,2.0569,2.0567,2.0567,28100000.0
2008-07-25 05:17:00,2.0567,2.0568,2.0567,2.0568,14000000.0
2008-07-25 05:18:00,2.0568,2.0568,2.05655,2.0566,12000000.0
2008-07-25 05:19:00,2.0566,2.0567,2.0565,2.0566,13000000.0
2008-07-25 05:20:00,2.0565,2.0566,2.0565,2.0566,9000000.0
2008-07-25 05:21:00,2.0566,2.0566,2.0566,2.0566,3000000.0
2008-07-25 05:22:00,2.0566,2.0566,2.0566,2.0566,7000000.0
2008-07-25 05:23:00,2.0563,2.0565,2.0563,2.0565,10000000.0
2008-07-25 05:24:00,2.0565,2.0565,2.0562,2.0562,22100000.0
2008-07-25 05:25:00,2.0562,2.0564,2.0562,2.0562,24800000.0
2008-07-25 05:26:00,2.0562,2.0564,2.0562,2.0564,10000000.0
2008-07-25 05:27:00,2.0564,2.0565,2.0564,2.0565,5000000.0
2008-07-25 05:28:00,2.0565,2.0565,2.0565,2.0565,5000000.0
2008-07-25 05:29:00,2.0564,2.0564,2.0564,2.0564,4000000.0
2008-07-25 05:30:00,2.0564,2.0565,2.0562,2.0565,9000000.0
2008-07-25 05:31:00,2.0565,2.0565,2.0565,2.0565,3000000.0
2008-07-25 05:32:00,2.0565,2.0565,2.0565,2.0565,10000000.0
2008-07-25 05:33:00,2.0565,2.0565,2.0565,2.0565,7000000.0
2008-07-25 05:34:00,2.0565,2.0565,2.0565,2.0565,8000000.0
2008-07-25 05:35:00,2.0565,2.0565,2.0565,2.0565,3000000.0
2008-07-25 05:36:00,2.0565,2.0565,2.0565,2.0565,6400000.0
2008-07-25 05:37:00,2.0565,2.0565,2.0565,2.0565,2700000.0
2008-07-25 05:38:00,2.0565,2.0565,2.0565,2.0565,3000000.0
2008-07-25 05:39:00,2.0565,2.0566,2.0563,2.0566,13000000.0
2008-07-25 05:40:00,2.05615,2.0566,2.0561,2.0566,22750000.0
2008-07-25 05:41:00,2.056,2.0566,2.0558,2.0559,97317500.0
2008-07-25 05:42:00,2.0559,2.05605,2.0555,2.0557,117300000.0
2008-07-25 05:43:00,2.0557,2.05585,2.0555,2.05555,42500000.0
2008-07-25 05:44:00,2.05555,2.05555,2.0553,2.0554,46400000.0
2008-07-25 05:45:00,2.0555,2.0557,2.0554,2.0554,19400000.0
2008-07-25 05:46:00,2.0556,2.0559,2.0556,2.0558,18000000.0
2008-07-25 05:47:00,2.0557,2.0557,2.0557,2.0557,3000000.0
2008-07-25 05:48:00,2.0555,2.0556,2.0552,2.0552,24000000.0
2008-07-25 05:49:00,2.0552,2.0555,2.0551,2.0554,66600000.0
2008-07-25 05:50:00,2.0554,2.0555,2.055,2.0552,115200000.0
2008-07-25 05:51:00,2.0552,2.05535,2.055,2.0551,52800000.0
2008-07-25 05:52:00,2.0552,2.05525,2.0551,2.0551,69700000.0
2008-07-25 05:53:00,2.0551,2.0555,2.0551,2.0553,20000000.0
2008-07-25 05:54:00,2.0552,2.0556,2.0552,2.0552,23100000.0
2008-07-25 05:55:00,2.0552,2.0552,2.0551,2.0551,21500000.0
2008-07-25 05:56:00,2.0551,2.0556,2.055,2.0556,46100000.0
2008-07-25 05:57:00,2.0555,2.0557,2.0552,2.0553,18000000.0
2008-07-25 05:58:00,2.0553,2.0553,2.0549,2.0549,35000000.0
2008-07-25 05:59:00,2.0549,2.0549,2.05405,2.0542,83100000.0
2008-07-25 06:00:00,2.0542,2.0542,2.0537,2.054,73200000.0
2008-07-25 06:01:00,2.0541,2.0541,2.0536,2.054,82100000.0
2008-07-25 06:02:00,2.054,2.0542,2.0538,2.0542,83100000.0
2008-07-25 06:03:00,2.0542,2.0542,2.054,2.054,17000000.0
2008-07-25 06:04:00,2.0541,2.0541,2.054,2.0541,5000000.0
2008-07-25 06:05:00,2.0541,2.0542,2.0537,2.0542,72800000.0
2008-07-25 06:06:00,2.0542,2.0542,2.0536,2.054,102400000.0
2008-07-25 06:07:00,2.054,2.05405,2.05305,2.0536,89100000.0
2008-07-25 06:08:00,2.0532,2.0537,2.0531,2.0535,75500000.0
2008-07-25 06:09:00,2.0535,2.0537,2.0533,2.0537,63200000.0
2008-07-25 06:10:00,2.0537,2.054,2.0537,2.054,37800000.0
2008-07-25 06:11:00,2.054,2.0542,2.0536,2.054,31000000.0
2008-07-25 06:12:00,2.054,2.054,2.05345,2.0539,29300000.0
2008-07-25 06:13:00,2.0539,2.0541,2.0539,2.0541,11000000.0
2008-07-25 06:14:00,2.054,2.054,2.0538,2.0539,33000000.0
2008-07-25 06:15:00,2.0539,2.0541,2.05345,2.0536,56700000.0
2008-07-25 06:16:00,2.0536,2.054,2.0536,2.0537,48500000.0
2008-07-25 06:17:00,2.0537,2.0538,2.0535,2.0535,64900000.0
2008-07-25 06:18:00,2.0534,2.05365,2.0534,2.0536,43900000.0
2008-07-25 06:19:00,2.0536,2.0538,2.05345,2.0536,58400000.0
2008-07-25 06:20:00,2.0536,2.0541,2.0536,2.0541,33200000.0
2008-07-25 06:21:00,2.0541,2.05445,2.0541,2.05435,52600000.0
2008-07-25 06:22:00,2.05435,2.0544,2.0531,2.0533,112700000.0
2008-07-25 06:23:00,2.0533,2.0536,2.05325,2.0535,85300000.0
2008-07-25 06:24:00,2.0535,2.05445,2.05345,2.0544,118000000.0
2008-07-25 06:25:00,2.0544,2.0547,2.0543,2.0544,51100000.0
2008-07-25 06:26:00,2.0544,2.0545,2.054,2.05415,53700000.0
2008-07-25 06:27:00,2.0542,2.05425,2.0536,2.0539,70200000.0
2008-07-25 06:28:00,2.054,2.05425,2.0537,2.0538,71100000.0
2008-07-25 06:29:00,2.0537,2.0539,2.05365,2.0539,57900000.0
2008-07-25 06:30:00,2.0539,2.054,2.05325,2.05385,102200000.0
2008-07-25 06:31:00,2.0539,2.0539,2.0536,2.0538,43800000.0
2008-07-25 06:32:00,2.0538,2.05405,2.0538,2.0538,43300000.0
2008-07-25 06:33:00,2.0538,2.05385,2.0538,2.05385,6000000.0
2008-07-25 06:34:00,2.05385,2.0541,2.05375,2.054,25800000.0
2008-07-25 06:35:00,2.0542,2.0545,2.05405,2.0545,34800000.0
2008-07-25 06:36:00,2.0544,2.0544,2.0541,2.05415,41600000.0
2008-07-25 06:37:00,2.05415,2.0546,2.0541,2.0546,68700000.0
2008-07-25 06:38:00,2.05465,2.0549,2.05455,2.0549,25100000.0
2008-07-25 06:39:00,2.0549,2.055,2.0548,2.055,19300000.0
2008-07-25 06:40:00,2.055,2.055,2.0548,2.0549,7000000.0
2008-07-25 06:41:00,2.0549,2.0549,2.0537,2.05445,59800000.0
2008-07-25 06:42:00,2.05445,2.05445,2.05415,2.0542,46800000.0
2008-07-25 06:43:00,2.0542,2.0542,2.05315,2.0533,45665000.0
2008-07-25 06:44:00,2.0533,2.0533,2.0528,2.0529,23100000.0
2008-07-25 06:45:00,2.05295,2.05315,2.0528,2.0529,66600000.0
2008-07-25 06:46:00,2.05285,2.0532,2.0528,2.0531,233700000.0
2008-07-25 06:47:00,2.053,2.0532,2.053,2.0532,55400000.0
2008-07-25 06:48:00,2.0532,2.0534,2.0532,2.0532,62100000.0
2008-07-25 06:49:00,2.0532,2.0533,2.0528,2.0528,71400000.0
2008-07-25 06:50:00,2.0528,2.0528,2.0523,2.0523,96100000.0
2008-07-25 06:51:00,2.0522,2.0526,2.0522,2.0526,161000000.0
2008-07-25 06:52:00,2.0526,2.05305,2.0525,2.053,177100000.0
2008-07-25 06:53:00,2.053,2.053,2.0528,2.053,33700000.0
2008-07-25 06:54:00,2.053,2.05365,2.0528,2.0532,85900000.0
2008-07-25 06:55:00,2.0533,2.05345,2.053,2.0532,32200000.0
2008-07-25 06:56:00,2.0532,2.05395,2.0529,2.05375,86300000.0
2008-07-25 06:57:00,2.05365,2.05365,2.05315,2.0535,27100000.0
2008-07-25 06:58:00,2.05345,2.0537,2.0534,2.0534,21200000.0
2008-07-25 06:59:00,2.0535,2.0535,2.0529,2.0531,46900000.0
2008-07-25 07:00:00,2.0531,2.05335,2.05295,2.05335,41000000.0
2008-07-25 07:01:00,2.0534,2.0536,2.0533,2.0533,142700000.0
2008-07-25 07:02:00,2.0533,2.0541,2.0533,2.0536,93300000.0
2008-07-25 07:03:00,2.0536,2.0538,2.0536,2.0538,52500000.0
2008-07-25 07:04:00,2.0538,2.0538,2.0535,2.0535,64000000.0
2008-07-25 07:05:00,2.0535,2.05355,2.0533,2.0533,32000000.0
2008-07-25 07:06:00,2.0533,2.0533,2.0531,2.0532,67500000.0
2008-07-25 07:07:00,2.0532,2.0534,2.053,2.0534,121200000.0
2008-07-25 07:08:00,2.0534,2.05345,2.0529,2.0533,55800000.0
2008-07-25 07:09:00,2.0529,2.053,2.0523,2.0523,147000000.0
2008-07-25 07:10:00,2.0524,2.0524,2.0512,2.05135,247200000.0
2008-07-25 07:11:00,2.0513,2.05175,2.051,2.05165,192995000.0
2008-07-25 07:12:00,2.05165,2.05165,2.05105,2.0512,107300000.0
2008-07-25 07:13:00,2.0512,2.0518,2.0512,2.0516,137100000.0
2008-07-25 07:14:00,2.0516,2.0516,2.0515,2.0516,67800000.0
2008-07-25 07:15:00,2.0516,2.0518,2.0516,2.0518,91300000.0
2008-07-25 07:16:00,2.0518,2.0519,2.05175,2.0519,25500000.0
2008-07-25 07:17:00,2.0519,2.0521,2.05185,2.0519,29900000.0
2008-07-25 07:18:00,2.05185,2.0522,2.0517,2.05195,150300000.0
2008-07-25 07:19:00,2.05195,2.0522,2.0519,2.05205,120200000.0
2008-07-25 07:20:00,2.052,2.0522,2.0518,2.0522,220300000.0
2008-07-25 07:21:00,2.0522,2.0522,2.0521,2.0522,114400000.0
2008-07-25 07:22:00,2.0522,2.0523,2.0522,2.0523,19500000.0
2008-07-25 07:23:00,2.0523,2.05255,2.0523,2.0524,27200000.0
2008-07-25 07:24:00,2.0523,2.05255,2.0523,2.05255,9300000.0
2008-07-25 07:25:00,2.05255,2.0527,2.0522,2.0527,56700000.0
2008-07-25 07:26:00,2.0527,2.05295,2.0527,2.0529,32100000.0
2008-07-25 07:27:00,2.0529,2.053,2.0522,2.0522,26600000.0
2008-07-25 07:28:00,2.0522,2.05225,2.0521,2.0521,89600000.0
2008-07-25 07:29:00,2.0521,2.0528,2.05205,2.0523,180000000.0
2008-07-25 07:30:00,2.0522,2.0523,2.052,2.05205,93000000.0
2008-07-25 07:31:00,2.05205,2.0523,2.0519,2.052,98200000.0
2008-07-25 07:32:00,2.052,2.0522,2.0518,2.052,96000000.0
2008-07-25 07:33:00,2.052,2.05215,2.052,2.052,18100000.0
2008-07-25 07:34:00,2.052,2.0524,2.052,2.0523,43200000.0
2008-07-25 07:35:00,2.0523,2.0524,2.05215,2.05215,78100000.0
2008-07-25 07:36:00,2.05215,2.0522,2.052,2.052,63200000.0
2008-07-25 07:37:00,2.052,2.0524,2.05195,2.05225,104000000.0
2008-07-25 07:38:00,2.05235,2.0525,2.0521,2.05235,52200000.0
2008-07-25 07:39:00,2.05235,2.0526,2.05235,2.0525,59600000.0
2008-07-25 07:40:00,2.0525,2.05255,2.0519,2.0523,76500000.0
2008-07-25 07:41:00,2.0523,2.0529,2.052,2.0524,70900000.0
2008-07-25 07:42:00,2.0524,2.0524,2.0519,2.0521,79200000.0
2008-07-25 07:43:00,2.0521,2.0527,2.0518,2.05225,147200000.0
2008-07-25 07:44:00,2.0522,2.0527,2.0522,2.0524,62400000.0
2008-07-25 07:45:00,2.0524,2.0524,2.0522,2.05235,60200000.0
2008-07-25 07:46:00,2.0523,2.05275,2.05215,2.05225,93000000.0
2008-07-25 07:47:00,2.05235,2.0525,2.05205,2.05245,66500000.0
2008-07-25 07:48:00,2.05245,2.05245,2.0521,2.0522,71100000.0
2008-07-25 07:49:00,2.05235,2.0527,2.052,2.0524,169700000.0
2008-07-25 07:50:00,2.05245,2.0528,2.0524,2.05255,77600000.0
2008-07-25 07:51:00,2.0525,2.05275,2.0525,2.0527,48500000.0
2008-07-25 07:52:00,2.0527,2.05275,2.05235,2.0524,121600000.0
2008-07-25 07:53:00,2.0524,2.053,2.0524,2.05295,68900000.0
2008-07-25 07:54:00,2.0531,2.0531,2.0529,2.05295,52100000.0
2008-07-25 07:55:00,2.0529,2.0531,2.0527,2.053,47600000.0
2008-07-25 07:56:00,2.053,2.05305,2.05275,2.05295,59100000.0
2008-07-25 07:57:00,2.05295,2.05305,2.0526,2.05275,85100000.0
2008-07-25 07:58:00,2.05275,2.05285,2.0524,2.0528,103400000.0
2008-07-25 07:59:00,2.053,2.0533,2.05295,2.0532,95000000.0
2008-07-25 08:00:00,2.0532,2.05355,2.0529,2.0529,113700000.0
2008-07-25 08:01:00,2.0529,2.0537,2.0527,2.0535,145700000.0
2008-07-25 08:02:00,2.0535,2.05355,2.05305,2.0531,80700000.0
2008-07-25 08:03:00,2.05315,2.0532,2.05255,2.053,110000000.0
2008-07-25 08:04:00,2.053,2.05315,2.0525,2.05315,116400000.0
2008-07-25 08:05:00,2.0532,2.05365,2.05305,2.05355,113700000.0
2008-07-25 08:06:00,2.0536,2.0537,2.05335,2.0534,56300000.0
2008-07-25 08:07:00,2.0534,2.05355,2.05325,2.05345,108900000.0
2008-07-25 08:08:00,2.05345,2.0538,2.053,2.05305,103500000.0
2008-07-25 08:09:00,2.05315,2.0535,2.0531,2.05325,111400000.0
2008-07-25 08:10:00,2.05335,2.05345,2.0529,2.05295,162000000.0
2008-07-25 08:11:00,2.05295,2.0536,2.05295,2.0533,183900000.0
2008-07-25 08:12:00,2.05315,2.0533,2.05285,2.0531,88300000.0
2008-07-25 08:13:00,2.0531,2.05365,2.05305,2.0536,52500000.0
2008-07-25 08:14:00,2.0535,2.0536,2.0533,2.0534,100800000.0
2008-07-25 08:15:00,2.0534,2.0536,2.0531,2.0535,75000000.0
2008-07-25 08:16:00,2.0536,2.0536,2.0526,2.0526,65400000.0
2008-07-25 08:17:00,2.05255,2.0531,2.0525,2.053,115200000.0
2008-07-25 08:18:00,2.053,2.0531,2.0516,2.0516,110900000.0
2008-07-25 08:19:00,2.0516,2.0517,2.0507,2.0507,102000000.0
2008-07-25 08:20:00,2.0507,2.051,2.0501,2.0507,181300000.0
2008-07-25 08:21:00,2.0507,2.0515,2.05065,2.0513,172300000.0
2008-07-25 08:22:00,2.0513,2.05215,2.0509,2.0517,146000000.0
2008-07-25 08:23:00,2.05165,2.0517,2.0512,2.0514,111200000.0
2008-07-25 08:24:00,2.0514,2.0526,2.0514,2.052,115700000.0
2008-07-25 08:25:00,2.052,2.0524,2.05195,2.05195,86700000.0
2008-07-25 08:26:00,2.05205,2.05205,2.0517,2.0519,75800000.0
2008-07-25 08:27:00,2.05185,2.05185,2.0504,2.0507,106700000.0
2008-07-25 08:28:00,2.0508,2.0513,2.0506,2.051,151100000.0
2008-07-25 08:29:00,2.051,2.0514,2.05095,2.051,92900000.0
2008-07-25 08:30:00,2.051,2.0515,2.0509,2.0515,165600000.0
2008-07-25 08:31:00,2.05155,2.05155,2.0506,2.0506,144800000.0
2008-07-25 08:32:00,2.0506,2.05105,2.0504,2.05105,129900000.0
2008-07-25 08:33:00,2.05095,2.0515,2.05085,2.0513,134200000.0
2008-07-25 08:34:00,2.0513,2.0514,2.051,2.0512,73600000.0
2008-07-25 08:35:00,2.0511,2.0514,2.05105,2.05125,107600000.0
2008-07-25 08:36:00,2.0512,2.0513,2.05105,2.0511,147500000.0
2008-07-25 08:37:00,2.0511,2.05125,2.0507,2.0509,445700000.0
2008-07-25 08:38:00,2.051,2.05155,2.0508,2.05145,146800000.0
2008-07-25 08:39:00,2.0515,2.052,2.05125,2.0518,132000000.0
2008-07-25 08:40:00,2.0519,2.0525,2.05135,2.05135,168300000.0
2008-07-25 08:41:00,2.0515,2.05195,2.05135,2.05195,154400000.0
2008-07-25 08:42:00,2.05195,2.0522,2.0515,2.0519,180900000.0
2008-07-25 08:43:00,2.0519,2.05205,2.05145,2.05205,236000000.0
2008-07-25 08:44:00,2.05205,2.05215,2.0518,2.0521,155100000.0
2008-07-25 08:45:00,2.0521,2.0532,2.0521,2.0529,161700000.0
2008-07-25 08:46:00,2.0529,2.053,2.05265,2.053,110500000.0
2008-07-25 08:47:00,2.0529,2.0531,2.05255,2.05275,65300000.0
2008-07-25 08:48:00,2.05275,2.0531,2.05265,2.05265,134100000.0
2008-07-25 08:49:00,2.05265,2.0531,2.05245,2.0529,150400000.0
2008-07-25 08:50:00,2.0529,2.053,2.0526,2.05265,176600000.0
2008-07-25 08:51:00,2.0526,2.0535,2.0526,2.05295,183800000.0
2008-07-25 08:52:00,2.05295,2.05315,2.0526,2.0529,228200000.0
2008-07-25 08:53:00,2.0529,2.05325,2.0527,2.05295,163900000.0
2008-07-25 08:54:00,2.05295,2.0531,2.0528,2.0531,185700000.0
2008-07-25 08:55:00,2.0531,2.0532,2.0527,2.0528,127900000.0
2008-07-25 08:56:00,2.0528,2.05285,2.0528,2.0528,162200000.0
2008-07-25 08:57:00,2.0528,2.053,2.0525,2.0529,255000000.0
2008-07-25 08:58:00,2.0529,2.053,2.0527,2.053,188300000.0
2008-07-25 08:59:00,2.053,2.053,2.0526,2.0528,164500000.0
2008-07-25 09:00:00,2.0528,2.05315,2.0522,2.05315,249300000.0
2008-07-25 09:01:00,2.05315,2.05345,2.0525,2.05265,251000000.0
2008-07-25 09:02:00,2.05265,2.0532,2.0525,2.053,255100000.0
2008-07-25 09:03:00,2.053,2.0532,2.0526,2.0532,249400000.0
2008-07-25 09:04:00,2.0533,2.05355,2.05265,2.0529,348600001.0
2008-07-25 09:05:00,2.0529,2.053,2.0524,2.05265,241700000.0
2008-07-25 09:06:00,2.05265,2.0528,2.05235,2.0527,206900000.0
2008-07-25 09:07:00,2.0527,2.0531,2.05255,2.053,94500000.0
2008-07-25 09:08:00,2.053,2.05315,2.05265,2.053,206200000.0
2008-07-25 09:09:00,2.053,2.0536,2.05295,2.0534,188800000.0
2008-07-25 09:10:00,2.0534,2.0538,2.053,2.0532,130500000.0
2008-07-25 09:11:00,2.0532,2.0533,2.05295,2.0532,114700000.0
2008-07-25 09:12:00,2.0533,2.0537,2.0532,2.0532,130400000.0
2008-07-25 09:13:00,2.0532,2.05325,2.05285,2.0532,146700000.0
2008-07-25 09:14:00,2.05325,2.0536,2.05315,2.05345,166500000.0
2008-07-25 09:15:00,2.05345,2.0538,2.053,2.0535,151000000.0
2008-07-25 09:16:00,2.0535,2.0535,2.0524,2.0526,160800000.0
2008-07-25 09:17:00,2.0526,2.0533,2.05245,2.0532,205900000.0
2008-07-25 09:18:00,2.0532,2.05435,2.0532,2.054,268900000.0
2008-07-25 09:19:00,2.054,2.05515,2.0538,2.0548,292400000.0
2008-07-25 09:20:00,2.0547,2.05505,2.0546,2.0546,178200000.0
2008-07-25 09:21:00,2.0546,2.055,2.0544,2.05445,208300000.0
2008-07-25 09:22:00,2.05445,2.05525,2.0543,2.0552,199600000.0
2008-07-25 09:23:00,2.05515,2.0555,2.05455,2.0546,293200000.0
2008-07-25 09:24:00,2.05455,2.05465,2.0542,2.05445,221000000.0
2008-07-25 09:25:00,2.05445,2.05555,2.0544,2.0552,257400000.0
2008-07-25 09:26:00,2.0551,2.05515,2.0544,2.0546,265100000.0
2008-07-25 09:27:00,2.0546,2.0547,2.05415,2.05425,233200000.0
2008-07-25 09:28:00,2.0543,2.05435,2.05415,2.05435,197900000.0
2008-07-25 09:29:00,2.05435,2.05485,2.05405,2.0545,153800000.0
2008-07-25 09:30:00,2.0545,2.0549,2.0545,2.0548,76500000.0
2008-07-25 09:31:00,2.0548,2.0549,2.05465,2.0547,73600000.0
2008-07-25 09:32:00,2.0551,2.0552,2.0549,2.055,91900000.0
2008-07-25 09:33:00,2.055,2.0553,2.0549,2.0552,134800000.0
2008-07-25 09:34:00,2.0552,2.0553,2.0547,2.0547,72400000.0
2008-07-25 09:35:00,2.0547,2.0558,2.0547,2.0553,211900000.0
2008-07-25 09:36:00,2.05525,2.05545,2.05515,2.05545,165600000.0
2008-07-25 09:37:00,2.05545,2.05565,2.05525,2.0556,217000000.0
2008-07-25 09:38:00,2.0556,2.0562,2.0555,2.05615,132300000.0
2008-07-25 09:39:00,2.05615,2.0564,2.0561,2.0564,86500000.0
2008-07-25 09:40:00,2.0564,2.0567,2.0563,2.05635,110700000.0
2008-07-25 09:41:00,2.05635,2.05705,2.05635,2.0568,212800000.0
2008-07-25 09:42:00,2.0569,2.0571,2.05615,2.0562,214600000.0
2008-07-25 09:43:00,2.0562,2.0567,2.0562,2.05635,219900000.0
2008-07-25 09:44:00,2.0564,2.05645,2.0559,2.056,224900000.0
2008-07-25 09:45:00,2.056,2.056,2.05555,2.05565,160900000.0
2008-07-25 09:46:00,2.05565,2.056,2.05565,2.056,87800000.0
2008-07-25 09:47:00,2.056,2.0563,2.0559,2.0563,113400000.0
2008-07-25 09:48:00,2.0563,2.0567,2.0563,2.05645,252300000.0
2008-07-25 09:49:00,2.0565,2.0567,2.0564,2.05655,124600000.0
2008-07-25 09:50:00,2.05655,2.0572,2.05655,2.0571,157300000.0
2008-07-25 09:51:00,2.0571,2.0571,2.05655,2.05675,133700000.0
2008-07-25 09:52:00,2.05675,2.05675,2.05635,2.0566,206500000.0
2008-07-25 09:53:00,2.0566,2.05665,2.0564,2.0564,137900000.0
2008-07-25 09:54:00,2.0564,2.0564,2.0562,2.0562,79500000.0
2008-07-25 09:55:00,2.0562,2.0564,2.05605,2.0561,68300000.0
2008-07-25 09:56:00,2.056,2.0561,2.0558,2.0558,155200000.0
2008-07-25 09:57:00,2.0558,2.0559,2.0555,2.0556,150200000.0
2008-07-25 09:58:00,2.0556,2.0558,2.05555,2.0556,104900000.0
2008-07-25 09:59:00,2.0556,2.0559,2.05545,2.0557,79400000.0
2008-07-25 10:00:00,2.0556,2.0558,2.0554,2.0556,58600000.0
2008-07-25 10:01:00,2.0556,2.0563,2.0555,2.0562,116000000.0
2008-07-25 10:02:00,2.0562,2.0573,2.0562,2.0571,90300000.0
2008-07-25 10:03:00,2.0571,2.0575,2.057,2.0571,134800000.0
2008-07-25 10:04:00,2.0571,2.0575,2.057,2.05715,146400000.0
2008-07-25 10:05:00,2.05715,2.0581,2.05705,2.0581,196900000.0
2008-07-25 10:06:00,2.0581,2.0589,2.0577,2.0587,306900000.0
2008-07-25 10:07:00,2.0587,2.0587,2.05765,2.0577,354800000.0
2008-07-25 10:08:00,2.0577,2.0581,2.05755,2.05785,315800000.0
2008-07-25 10:09:00,2.058,2.05835,2.05795,2.0582,180300000.0
2008-07-25 10:10:00,2.0581,2.05825,2.05805,2.0581,233000000.0
2008-07-25 10:11:00,2.0581,2.0592,2.0581,2.05895,243700000.0
2008-07-25 10:12:00,2.05895,2.059,2.0585,2.0587,179200000.0
2008-07-25 10:13:00,2.0587,2.0587,2.0581,2.0581,187900000.0
2008-07-25 10:14:00,2.058,2.058,2.0575,2.05775,257900000.0
2008-07-25 10:15:00,2.05775,2.05835,2.05775,2.05825,192700000.0
2008-07-25 10:16:00,2.05825,2.059,2.05825,2.05855,241300000.0
2008-07-25 10:17:00,2.05855,2.05875,2.0579,2.058,166600000.0
2008-07-25 10:18:00,2.058,2.05805,2.0574,2.0574,189500000.0
2008-07-25 10:19:00,2.0575,2.0584,2.0572,2.0583,225700000.0
2008-07-25 10:20:00,2.0583,2.05885,2.0583,2.0586,165300000.0
2008-07-25 10:21:00,2.0585,2.05865,2.0583,2.0586,244800000.0
2008-07-25 10:22:00,2.0586,2.059,2.0584,2.0589,284600000.0
2008-07-25 10:23:00,2.0589,2.059,2.0588,2.059,184800000.0
2008-07-25 10:24:00,2.0589,2.05915,2.0588,2.05895,234800000.0
2008-07-25 10:25:00,2.059,2.059,2.0588,2.0589,167200000.0
2008-07-25 10:26:00,2.0589,2.0589,2.0588,2.0589,120500000.0
2008-07-25 10:27:00,2.0589,2.0589,2.05815,2.0583,270800000.0
2008-07-25 10:28:00,2.0583,2.0584,2.0579,2.0579,286200000.0
2008-07-25 10:29:00,2.0579,2.058,2.0562,2.05625,307100000.0
2008-07-25 10:30:00,2.05625,2.05895,2.0554,2.05895,468300000.0
2008-07-25 10:31:00,2.05895,2.0604,2.05895,2.05985,281900000.0
2008-07-25 10:32:00,2.05985,2.0599,2.05925,2.05935,252400000.0
2008-07-25 10:33:00,2.05935,2.0599,2.0585,2.0585,248000000.0
2008-07-25 10:34:00,2.0586,2.0588,2.05845,2.05875,134200000.0
2008-07-25 10:35:00,2.05885,2.0589,2.05855,2.0588,198000000.0
2008-07-25 10:36:00,2.0588,2.0589,2.05765,2.05765,241700000.0
2008-07-25 10:37:00,2.0576,2.0576,2.05625,2.0564,240600000.0
2008-07-25 10:38:00,2.0564,2.05705,2.0561,2.05695,265900000.0
2008-07-25 10:39:00,2.05695,2.05695,2.0566,2.0567,199100000.0
2008-07-25 10:40:00,2.0567,2.0572,2.05665,2.0572,153800000.0
2008-07-25 10:41:00,2.0572,2.0576,2.05705,2.05705,127400000.0
2008-07-25 10:42:00,2.0571,2.0576,2.05705,2.0575,175300000.0
2008-07-25 10:43:00,2.0574,2.0574,2.057,2.0571,92500000.0
2008-07-25 10:44:00,2.0571,2.05775,2.0571,2.0577,182400000.0
2008-07-25 10:45:00,2.0577,2.05895,2.0577,2.0589,134200000.0
2008-07-25 10:46:00,2.0589,2.0589,2.058,2.058,199800000.0
2008-07-25 10:47:00,2.0581,2.0584,2.05735,2.05765,218100000.0
2008-07-25 10:48:00,2.05765,2.05765,2.0567,2.0567,156200000.0
2008-07-25 10:49:00,2.0567,2.05745,2.05655,2.05695,271000000.0
2008-07-25 10:50:00,2.05695,2.05725,2.0569,2.0572,175900000.0
2008-07-25 10:51:00,2.0572,2.0572,2.05705,2.0571,97700000.0
2008-07-25 10:52:00,2.0571,2.05735,2.05705,2.0571,150200000.0
2008-07-25 10:53:00,2.0571,2.0573,2.057,2.0573,34300000.0
2008-07-25 10:54:00,2.0573,2.05825,2.05725,2.0574,247200000.0
2008-07-25 10:55:00,2.05735,2.05795,2.05735,2.0577,78600000.0
2008-07-25 10:56:00,2.0577,2.05775,2.05685,2.0569,238000000.0
2008-07-25 10:57:00,2.0569,2.0573,2.05665,2.05675,258800000.0
2008-07-25 10:58:00,2.0568,2.05745,2.05635,2.0573,270000000.0
2008-07-25 10:59:00,2.0573,2.0576,2.0571,2.0575,266800000.0
2008-07-25 11:00:00,2.0575,2.0582,2.0574,2.0577,149500000.0
2008-07-25 11:01:00,2.0576,2.0578,2.0567,2.0567,247500000.0
2008-07-25 11:02:00,2.0568,2.0569,2.05655,2.0569,218100000.0
2008-07-25 11:03:00,2.0569,2.0571,2.0566,2.0568,168800000.0
2008-07-25 11:04:00,2.05675,2.0576,2.05635,2.0576,253300000.0
2008-07-25 11:05:00,2.0576,2.0577,2.0571,2.0573,198700000.0
2008-07-25 11:06:00,2.05725,2.0581,2.05715,2.05805,203900000.0
2008-07-25 11:07:00,2.05805,2.05855,2.058,2.0583,235800000.0
2008-07-25 11:08:00,2.0583,2.05885,2.0581,2.0585,218500000.0
2008-07-25 11:09:00,2.0585,2.0587,2.0583,2.0584,148900000.0
2008-07-25 11:10:00,2.0584,2.0588,2.0584,2.0586,224200000.0
2008-07-25 11:11:00,2.0585,2.0587,2.0582,2.0586,231700000.0
2008-07-25 11:12:00,2.0586,2.0587,2.05825,2.0585,107000000.0
2008-07-25 11:13:00,2.0585,2.0593,2.0585,2.0592,282600000.0
2008-07-25 11:14:00,2.0592,2.05935,2.05885,2.0589,249100000.0
2008-07-25 11:15:00,2.0589,2.05905,2.05865,2.05895,271800000.0
2008-07-25 11:16:00,2.05895,2.0594,2.05885,2.0591,228200000.0
2008-07-25 11:17:00,2.0591,2.05935,2.05865,2.05885,283200000.0
2008-07-25 11:18:00,2.0588,2.0591,2.05855,2.0586,227300000.0
2008-07-25 11:19:00,2.0586,2.0587,2.05835,2.0584,155700000.0
2008-07-25 11:20:00,2.0584,2.0585,2.05765,2.0582,227600000.0
2008-07-25 11:21:00,2.05825,2.0588,2.05815,2.05865,313200000.0
2008-07-25 11:22:00,2.05875,2.0588,2.0584,2.0584,244900000.0
2008-07-25 11:23:00,2.0584,2.0586,2.0581,2.0586,412600000.0
2008-07-25 11:24:00,2.0586,2.0602,2.0584,2.0596,370000000.0
2008-07-25 11:25:00,2.0596,2.0597,2.05895,2.0592,356200000.0
2008-07-25 11:26:00,2.0592,2.0595,2.05905,2.0593,220700000.0
2008-07-25 11:27:00,2.0593,2.05985,2.0589,2.0589,278000000.0
2008-07-25 11:28:00,2.05895,2.0592,2.0587,2.0592,214900000.0
2008-07-25 11:29:00,2.0592,2.05935,2.0589,2.0592,219700000.0
2008-07-25 11:30:00,2.0592,2.0596,2.0591,2.0591,190300000.0
2008-07-25 11:31:00,2.0591,2.0591,2.05865,2.0589,235400000.0
2008-07-25 11:32:00,2.0589,2.0591,2.05865,2.0587,303800000.0
2008-07-25 11:33:00,2.0587,2.0589,2.05865,2.0589,150200000.0
2008-07-25 11:34:00,2.0589,2.0592,2.0589,2.059,275000000.0
2008-07-25 11:35:00,2.059,2.05925,2.0589,2.0591,153600000.0
2008-07-25 11:36:00,2.05905,2.05935,2.0586,2.05875,328400000.0
2008-07-25 11:37:00,2.05875,2.0596,2.05875,2.0596,261400000.0
2008-07-25 11:38:00,2.0597,2.0601,2.0595,2.05985,337900000.0
2008-07-25 11:39:00,2.05985,2.0608,2.05985,2.0607,325300000.0
2008-07-25 11:40:00,2.06075,2.0611,2.0603,2.0611,266700000.0
2008-07-25 11:41:00,2.0609,2.06095,2.06055,2.06065,222500000.0
2008-07-25 11:42:00,2.06065,2.0608,2.0602,2.0605,159500000.0
2008-07-25 11:43:00,2.0605,2.0606,2.0599,2.06035,290300000.0
2008-07-25 11:44:00,2.0603,2.06055,2.0598,2.06015,265100000.0
2008-07-25 11:45:00,2.0601,2.06055,2.05985,2.0605,258000000.0
2008-07-25 11:46:00,2.0605,2.0606,2.0599,2.06005,186900000.0
2008-07-25 11:47:00,2.06,2.06015,2.0598,2.05985,244200000.0
2008-07-25 11:48:00,2.0598,2.0598,2.0593,2.05955,313400000.0
2008-07-25 11:49:00,2.05955,2.0599,2.05945,2.0598,173500000.0
2008-07-25 11:50:00,2.0599,2.0607,2.0597,2.0604,272500000.0
2008-07-25 11:51:00,2.06035,2.06085,2.0602,2.06075,135500000.0
2008-07-25 11:52:00,2.06075,2.06115,2.06075,2.06105,315200000.0
2008-07-25 11:53:00,2.06105,2.0612,2.0609,2.0611,212000000.0
2008-07-25 11:54:00,2.06095,2.06125,2.06085,2.06095,322300000.0
2008-07-25 11:55:00,2.06085,2.06105,2.06065,2.0609,198300000.0
2008-07-25 11:56:00,2.0609,2.0612,2.06035,2.0604,165900000.0
2008-07-25 11:57:00,2.0605,2.06095,2.06035,2.0608,131300000.0
2008-07-25 11:58:00,2.06075,2.061,2.06055,2.0608,114300000.0
2008-07-25 11:59:00,2.0608,2.06165,2.0608,2.0616,234900000.0
2008-07-25 12:00:00,2.0616,2.0616,2.0612,2.0613,239400000.0
2008-07-25 12:01:00,2.06125,2.0613,2.0605,2.0606,131700000.0
2008-07-25 12:02:00,2.0606,2.06105,2.06055,2.06105,184000000.0
2008-07-25 12:03:00,2.06105,2.0613,2.06095,2.06115,143600000.0
2008-07-25 12:04:00,2.06115,2.06115,2.0606,2.061,224500000.0
2008-07-25 12:05:00,2.061,2.0611,2.0608,2.061,135900000.0
2008-07-25 12:06:00,2.06105,2.0613,2.0605,2.0607,134500000.0
2008-07-25 12:07:00,2.0607,2.0609,2.0605,2.0607,131800000.0
2008-07-25 12:08:00,2.0607,2.06135,2.0607,2.061,164900000.0
2008-07-25 12:09:00,2.0611,2.0616,2.061,2.06155,173500000.0
2008-07-25 12:10:00,2.06145,2.06145,2.0609,2.061,352500000.0
2008-07-25 12:11:00,2.061,2.0611,2.0604,2.0605,248300000.0
2008-07-25 12:12:00,2.06055,2.0607,2.06045,2.06055,63300000.0
2008-07-25 12:13:00,2.0606,2.06125,2.0604,2.0611,140700000.0
2008-07-25 12:14:00,2.0611,2.0611,2.0602,2.0602,102900000.0
2008-07-25 12:15:00,2.0602,2.0605,2.06,2.06,95800000.0
2008-07-25 12:16:00,2.0601,2.0604,2.06,2.0604,106300000.0
2008-07-25 12:17:00,2.0604,2.06045,2.0602,2.0604,128300000.0
2008-07-25 12:18:00,2.0604,2.0605,2.05985,2.05985,170000000.0
2008-07-25 12:19:00,2.0598,2.05985,2.0595,2.0597,97600000.0
2008-07-25 12:20:00,2.0597,2.06055,2.0597,2.0604,121400000.0
2008-07-25 12:21:00,2.0604,2.06065,2.0602,2.0602,108500000.0
2008-07-25 12:22:00,2.0602,2.0604,2.0602,2.06025,111400000.0
2008-07-25 12:23:00,2.0602,2.06085,2.0601,2.0605,249900000.0
2008-07-25 12:24:00,2.0605,2.0611,2.0603,2.0611,108100000.0
2008-07-25 12:25:00,2.0611,2.0619,2.0611,2.0618,220100000.0
2008-07-25 12:26:00,2.0618,2.06185,2.0611,2.06125,144400000.0
2008-07-25 12:27:00,2.06125,2.0616,2.0612,2.0615,132400000.0
2008-07-25 12:28:00,2.0615,2.062,2.0615,2.0616,227700000.0
2008-07-25 12:29:00,2.0616,2.06225,2.0614,2.0614,167500000.0
2008-07-25 12:30:00,2.0614,2.0618,2.0612,2.0618,172700000.0
2008-07-25 12:31:00,2.0618,2.0622,2.0617,2.0622,167400000.0
2008-07-25 12:32:00,2.0622,2.0623,2.0616,2.0616,141900000.0
2008-07-25 12:33:00,2.0616,2.0616,2.0612,2.0615,130000000.0
2008-07-25 12:34:00,2.06155,2.0618,2.06145,2.0617,113600000.0
2008-07-25 12:35:00,2.0617,2.06195,2.0617,2.0619,113700000.0
2008-07-25 12:36:00,2.06195,2.0624,2.0618,2.06235,157600000.0
2008-07-25 12:37:00,2.0624,2.0632,2.06235,2.0628,322100000.0
2008-07-25 12:38:00,2.0628,2.06285,2.0623,2.06235,186300000.0
2008-07-25 12:39:00,2.06235,2.063,2.0623,2.06295,270200000.0
2008-07-25 12:40:00,2.0629,2.063,2.0618,2.0618,363200000.0
2008-07-25 12:41:00,2.06185,2.062,2.0608,2.0608,352700000.0
2008-07-25 12:42:00,2.0609,2.06145,2.0608,2.0611,147200000.0
2008-07-25 12:43:00,2.0611,2.06125,2.0607,2.0612,296200000.0
2008-07-25 12:44:00,2.0612,2.06185,2.0612,2.0615,370300000.0
2008-07-25 12:45:00,2.0615,2.06225,2.0615,2.0616,227700000.0
2008-07-25 12:46:00,2.0616,2.0618,2.06155,2.06155,318100000.0
2008-07-25 12:47:00,2.06155,2.06165,2.06135,2.06145,166600000.0
2008-07-25 12:48:00,2.06145,2.0616,2.0613,2.0613,113700000.0
2008-07-25 12:49:00,2.0613,2.0614,2.061,2.0611,83800000.0
2008-07-25 12:50:00,2.06115,2.0613,2.0609,2.0613,113600000.0
2008-07-25 12:51:00,2.0613,2.0613,2.06095,2.06105,132300000.0
2008-07-25 12:52:00,2.06105,2.0613,2.06055,2.06055,114500000.0
2008-07-25 12:53:00,2.06055,2.0607,2.0605,2.0607,68000000.0
2008-07-25 12:54:00,2.0608,2.06135,2.0605,2.06135,135100000.0
2008-07-25 12:55:00,2.06135,2.0616,2.0607,2.0607,161700000.0
2008-07-25 12:56:00,2.0607,2.06105,2.0607,2.0608,121200000.0
2008-07-25 12:57:00,2.0608,2.0609,2.0604,2.0604,119200000.0
2008-07-25 12:58:00,2.0604,2.0607,2.0604,2.0604,74300000.0
2008-07-25 12:59:00,2.0604,2.0604,2.0598,2.06,155000000.0
2008-07-25 13:00:00,2.06,2.0604,2.05975,2.0602,225100000.0
2008-07-25 13:01:00,2.0602,2.06145,2.0602,2.06115,235900000.0
2008-07-25 13:02:00,2.06115,2.0613,2.0611,2.06115,167800000.0
2008-07-25 13:03:00,2.0611,2.06205,2.0611,2.0618,149600000.0
2008-07-25 13:04:00,2.0618,2.0621,2.0613,2.0613,310100000.0
2008-07-25 13:05:00,2.0613,2.06235,2.0606,2.0617,227700000.0
2008-07-25 13:06:00,2.0617,2.0617,2.0611,2.0611,79800000.0
2008-07-25 13:07:00,2.0611,2.0612,2.06035,2.06035,155700000.0
2008-07-25 13:08:00,2.0603,2.0607,2.06025,2.0606,216200000.0
2008-07-25 13:09:00,2.0606,2.06095,2.0606,2.0607,124800000.0
2008-07-25 13:10:00,2.0607,2.0607,2.06,2.0601,258700000.0
2008-07-25 13:11:00,2.0601,2.0606,2.0596,2.0604,242100000.0
2008-07-25 13:12:00,2.0603,2.061,2.0602,2.06065,236100000.0
2008-07-25 13:13:00,2.06065,2.06075,2.0604,2.0607,186800000.0
2008-07-25 13:14:00,2.06075,2.06125,2.0607,2.0611,125100000.0
2008-07-25 13:15:00,2.0611,2.06125,2.0608,2.06115,222700000.0
2008-07-25 13:16:00,2.06115,2.06115,2.0608,2.0608,154400000.0
2008-07-25 13:17:00,2.0608,2.0612,2.0605,2.0612,308900000.0
2008-07-25 13:18:00,2.06115,2.06115,2.0602,2.0603,274200000.0
2008-07-25 13:19:00,2.0603,2.0611,2.0602,2.0611,253000000.0
2008-07-25 13:20:00,2.0611,2.0615,2.06105,2.0611,215600000.0
2008-07-25 13:21:00,2.0611,2.06135,2.0611,2.0613,133500000.0
2008-07-25 13:22:00,2.06135,2.06185,2.06125,2.06185,128100000.0
2008-07-25 13:23:00,2.0618,2.06215,2.0616,2.06185,176600000.0
2008-07-25 13:24:00,2.0619,2.06195,2.0613,2.0614,159400000.0
2008-07-25 13:25:00,2.0614,2.06165,2.0611,2.0613,176200000.0
2008-07-25 13:26:00,2.0613,2.06205,2.0613,2.062,198400000.0
2008-07-25 13:27:00,2.062,2.06205,2.0616,2.0616,94400000.0
2008-07-25 13:28:00,2.0616,2.06205,2.0615,2.0618,260400000.0
2008-07-25 13:29:00,2.0619,2.0619,2.0612,2.06175,258800000.0
2008-07-25 13:30:00,2.0616,2.06205,2.0616,2.06205,108400000.0
2008-07-25 13:31:00,2.0621,2.0621,2.0616,2.0617,182800000.0
2008-07-25 13:32:00,2.0617,2.06175,2.0614,2.0617,235400000.0
2008-07-25 13:33:00,2.0617,2.0623,2.0617,2.0621,68900000.0
2008-07-25 13:34:00,2.0621,2.0622,2.0619,2.062,116800000.0
2008-07-25 13:35:00,2.0619,2.0628,2.0619,2.0628,125500000.0
2008-07-25 13:36:00,2.0628,2.063,2.0626,2.0628,103700000.0
2008-07-25 13:37:00,2.0628,2.0636,2.0628,2.0629,306200000.0
2008-07-25 13:38:00,2.0629,2.0629,2.0627,2.0629,79100000.0
2008-07-25 13:39:00,2.0629,2.0629,2.0622,2.0623,110900000.0
2008-07-25 13:40:00,2.0623,2.0623,2.0621,2.0622,20000000.0
2008-07-25 13:41:00,2.0622,2.0626,2.0622,2.0625,37900000.0
2008-07-25 13:42:00,2.06255,2.0627,2.0624,2.0627,115700000.0
2008-07-25 13:43:00,2.0627,2.0627,2.0626,2.0627,99000000.0
2008-07-25 13:44:00,2.0627,2.0628,2.0625,2.06255,148400000.0
2008-07-25 13:45:00,2.0625,2.0629,2.0625,2.0625,110200000.0
2008-07-25 13:46:00,2.0624,2.06305,2.0624,2.0628,147000000.0
2008-07-25 13:47:00,2.0628,2.0635,2.06275,2.06345,120400000.0
2008-07-25 13:48:00,2.06355,2.0637,2.0632,2.06325,118800000.0
2008-07-25 13:49:00,2.06325,2.0636,2.0632,2.06355,141000000.0
2008-07-25 13:50:00,2.06355,2.0636,2.063,2.0634,265900000.0
2008-07-25 13:51:00,2.0634,2.0639,2.0632,2.06335,335600000.0
2008-07-25 13:52:00,2.0633,2.0636,2.063,2.0634,334500000.0
2008-07-25 13:53:00,2.0634,2.0641,2.0633,2.0635,289800000.0
2008-07-25 13:54:00,2.06345,2.06365,2.0632,2.0632,186600000.0
2008-07-25 13:55:00,2.0632,2.06325,2.0627,2.0627,110000000.0
2008-07-25 13:56:00,2.0627,2.06315,2.0627,2.06275,170600000.0
2008-07-25 13:57:00,2.06275,2.06285,2.0625,2.0627,177000000.0
2008-07-25 13:58:00,2.0627,2.0629,2.06185,2.062,143300000.0
2008-07-25 13:59:00,2.062,2.0622,2.0619,2.06205,170400000.0
2008-07-25 14:00:00,2.06205,2.0623,2.0619,2.062,290500000.0
2008-07-25 14:01:00,2.062,2.062,2.0618,2.0619,88500000.0
2008-07-25 14:02:00,2.06195,2.0625,2.06195,2.0625,181200000.0
2008-07-25 14:03:00,2.06255,2.0628,2.0625,2.06275,155900000.0
2008-07-25 14:04:00,2.06275,2.0628,2.06255,2.06265,121000000.0
2008-07-25 14:05:00,2.06265,2.06285,2.06255,2.06275,140400000.0
2008-07-25 14:06:00,2.0627,2.06295,2.0625,2.0627,146000000.0
2008-07-25 14:07:00,2.0627,2.06285,2.0627,2.0627,109200000.0
2008-07-25 14:08:00,2.0627,2.0628,2.0625,2.0625,93700000.0
2008-07-25 14:09:00,2.0626,2.0626,2.0621,2.0623,74400000.0
2008-07-25 14:10:00,2.06225,2.06225,2.0617,2.0617,65500000.0
2008-07-25 14:11:00,2.0617,2.062,2.0614,2.0619,167000000.0
2008-07-25 14:12:00,2.06195,2.06325,2.06195,2.0628,238000000.0
2008-07-25 14:13:00,2.0628,2.0632,2.0626,2.06315,206900000.0
2008-07-25 14:14:00,2.0632,2.0632,2.0616,2.0616,262600000.0
2008-07-25 14:15:00,2.06155,2.0621,2.0615,2.06175,175900000.0
2008-07-25 14:16:00,2.06175,2.06195,2.0615,2.0617,191700000.0
2008-07-25 14:17:00,2.06175,2.0621,2.0614,2.0617,200200000.0
2008-07-25 14:18:00,2.0617,2.0617,2.0614,2.0616,169300000.0
2008-07-25 14:19:00,2.0616,2.06175,2.06145,2.06165,155700000.0
2008-07-25 14:20:00,2.0617,2.062,2.0616,2.062,185600000.0
2008-07-25 14:21:00,2.0619,2.06195,2.0617,2.0617,204200000.0
2008-07-25 14:22:00,2.0617,2.0621,2.0615,2.06195,260500000.0
2008-07-25 14:23:00,2.06195,2.0626,2.06195,2.0624,113900000.0
2008-07-25 14:24:00,2.06245,2.0625,2.0622,2.0622,117300000.0
2008-07-25 14:25:00,2.0622,2.06235,2.0618,2.06235,403500000.0
2008-07-25 14:26:00,2.06235,2.0629,2.0622,2.0625,220000000.0
2008-07-25 14:27:00,2.06245,2.0628,2.0624,2.0625,140000000.0
2008-07-25 14:28:00,2.0625,2.0628,2.0625,2.06275,159400000.0
2008-07-25 14:29:00,2.06275,2.0639,2.0625,2.06295,154200000.0
2008-07-25 14:30:00,2.0629,2.0655,2.0621,2.0643,243800000.0
2008-07-25 14:31:00,2.06425,2.0647,2.0635,2.0637,184600000.0
2008-07-25 14:32:00,2.0637,2.064,2.0631,2.0631,129100000.0
2008-07-25 14:33:00,2.06305,2.0647,2.06285,2.0643,165800000.0
2008-07-25 14:34:00,2.06415,2.06465,2.0639,2.0643,337500000.0
2008-07-25 14:35:00,2.0642,2.0649,2.0642,2.0648,194400000.0
2008-07-25 14:36:00,2.0648,2.0649,2.0637,2.0639,318200000.0
2008-07-25 14:37:00,2.0639,2.0644,2.0639,2.064,214900000.0
2008-07-25 14:38:00,2.064,2.0644,2.0639,2.0641,151200000.0
2008-07-25 14:39:00,2.0641,2.06445,2.064,2.0644,147100000.0
2008-07-25 14:40:00,2.0646,2.0655,2.0644,2.0655,177500000.0
2008-07-25 14:41:00,2.06555,2.0656,2.0647,2.0647,268100000.0
2008-07-25 14:42:00,2.0646,2.06555,2.0645,2.06555,217900000.0
2008-07-25 14:43:00,2.0653,2.0657,2.0649,2.0654,261500000.0
2008-07-25 14:44:00,2.0654,2.06565,2.0652,2.06535,158400000.0
2008-07-25 14:45:00,2.06535,2.0654,2.065,2.0651,202500000.0
2008-07-25 14:46:00,2.06515,2.06565,2.0651,2.06535,286400000.0
2008-07-25 14:47:00,2.0654,2.0657,2.0652,2.0656,223400000.0
2008-07-25 14:48:00,2.06565,2.0664,2.0655,2.06565,170400000.0
2008-07-25 14:49:00,2.06565,2.06565,2.065,2.0654,171100000.0
2008-07-25 14:50:00,2.06545,2.0657,2.06525,2.0657,98500000.0
2008-07-25 14:51:00,2.0657,2.0659,2.0655,2.0657,157300000.0
2008-07-25 14:52:00,2.0657,2.0657,2.06495,2.06525,238300000.0
2008-07-25 14:53:00,2.06515,2.0655,2.06505,2.0653,201700000.0
2008-07-25 14:54:00,2.0653,2.0655,2.06515,2.0654,257700000.0
2008-07-25 14:55:00,2.06535,2.0654,2.065,2.0651,205700000.0
2008-07-25 14:56:00,2.0651,2.0651,2.06475,2.06475,208400000.0
2008-07-25 14:57:00,2.0648,2.06485,2.06455,2.0646,143600000.0
2008-07-25 14:58:00,2.0646,2.0647,2.06425,2.0644,163700000.0
2008-07-25 14:59:00,2.0647,2.06545,2.06445,2.0654,184800000.0
2008-07-25 15:00:00,2.06535,2.06545,2.06525,2.0654,106300000.0
2008-07-25 15:01:00,2.0654,2.0654,2.06515,2.0653,153100000.0
2008-07-25 15:02:00,2.0652,2.0659,2.065,2.0655,243800000.0
2008-07-25 15:03:00,2.06545,2.06575,2.0649,2.065,209600000.0
2008-07-25 15:04:00,2.06475,2.0653,2.06465,2.06515,182300000.0
2008-07-25 15:05:00,2.0651,2.0656,2.0651,2.06535,141900000.0
2008-07-25 15:06:00,2.06535,2.0654,2.06505,2.0654,179900000.0
2008-07-25 15:07:00,2.0654,2.0655,2.06505,2.06515,187200000.0
2008-07-25 15:08:00,2.0652,2.0653,2.065,2.06505,120500000.0
2008-07-25 15:09:00,2.06505,2.0653,2.06465,2.0649,96800000.0
2008-07-25 15:10:00,2.0649,2.0651,2.06465,2.0651,170300000.0
2008-07-25 15:11:00,2.0651,2.0653,2.06475,2.06475,179300000.0
2008-07-25 15:12:00,2.0647,2.0652,2.06465,2.0652,124800000.0
2008-07-25 15:13:00,2.06515,2.0658,2.06515,2.06535,140800000.0
2008-07-25 15:14:00,2.06535,2.0658,2.06535,2.0656,121600000.0
2008-07-25 15:15:00,2.0655,2.0667,2.0654,2.06645,151900000.0
2008-07-25 15:16:00,2.06645,2.0666,2.0659,2.06605,220200000.0
2008-07-25 15:17:00,2.06605,2.06645,2.06605,2.06635,157000000.0
2008-07-25 15:18:00,2.06635,2.06705,2.0663,2.06655,177000000.0
2008-07-25 15:19:00,2.06655,2.067,2.06645,2.06685,168200000.0
2008-07-25 15:20:00,2.06685,2.0674,2.06665,2.067,163200000.0
2008-07-25 15:21:00,2.067,2.06765,2.0668,2.06745,215500000.0
2008-07-25 15:22:00,2.0674,2.0686,2.0674,2.0683,193284375.0
2008-07-25 15:23:00,2.0683,2.0683,2.0677,2.068,184800000.0
2008-07-25 15:24:00,2.068,2.068,2.06745,2.0677,173800000.0
2008-07-25 15:25:00,2.06765,2.0679,2.0676,2.06775,124800000.0
2008-07-25 15:26:00,2.06785,2.06785,2.06745,2.0676,101600000.0
2008-07-25 15:27:00,2.0676,2.0677,2.0672,2.0673,99000000.0
2008-07-25 15:28:00,2.0673,2.06755,2.06715,2.06735,156400000.0
2008-07-25 15:29:00,2.06735,2.0679,2.06735,2.0679,137800000.0
2008-07-25 15:30:00,2.06775,2.0679,2.06755,2.0677,185200000.0
2008-07-25 15:31:00,2.0677,2.0678,2.06725,2.0674,242300000.0
2008-07-25 15:32:00,2.0674,2.0675,2.0672,2.0673,132400000.0
2008-07-25 15:33:00,2.0673,2.06735,2.06705,2.0673,143500000.0
2008-07-25 15:34:00,2.0673,2.0677,2.06725,2.0673,149400000.0
2008-07-25 15:35:00,2.0674,2.0676,2.06725,2.0674,156900000.0
2008-07-25 15:36:00,2.06735,2.0681,2.06735,2.0678,198300000.0
2008-07-25 15:37:00,2.0678,2.0679,2.06755,2.0678,143800000.0
2008-07-25 15:38:00,2.06775,2.068,2.0676,2.06795,163100000.0
2008-07-25 15:39:00,2.068,2.0681,2.06785,2.068,48500000.0
2008-07-25 15:40:00,2.068,2.06805,2.06765,2.0677,92000000.0
2008-07-25 15:41:00,2.06765,2.0684,2.06745,2.0681,262800000.0
2008-07-25 15:42:00,2.06755,2.06815,2.06735,2.0675,179900000.0
2008-07-25 15:43:00,2.0675,2.06755,2.06715,2.0672,195900000.0
2008-07-25 15:44:00,2.06725,2.06735,2.067,2.067,130700000.0
2008-07-25 15:45:00,2.067,2.06745,2.06685,2.06745,146900000.0
2008-07-25 15:46:00,2.06745,2.0679,2.0671,2.06765,199800000.0
2008-07-25 15:47:00,2.06775,2.0681,2.06725,2.0673,251900000.0
2008-07-25 15:48:00,2.0673,2.0678,2.06725,2.0674,187700000.0
2008-07-25 15:49:00,2.0674,2.0677,2.06725,2.0675,218600000.0
2008-07-25 15:50:00,2.0675,2.06765,2.06715,2.0675,146600000.0
2008-07-25 15:51:00,2.0675,2.0679,2.0674,2.0676,121600000.0
2008-07-25 15:52:00,2.06755,2.0679,2.06745,2.0678,173800000.0
2008-07-25 15:53:00,2.0678,2.0678,2.0676,2.0677,70000000.0
2008-07-25 15:54:00,2.0677,2.06775,2.06755,2.0677,76900000.0
2008-07-25 15:55:00,2.0677,2.0697,2.0677,2.0692,297600000.0
2008-07-25 15:56:00,2.0691,2.0695,2.06905,2.0692,365500000.0
2008-07-25 15:57:00,2.0692,2.0694,2.0675,2.0678,367300000.0
2008-07-25 15:58:00,2.0678,2.0682,2.0677,2.0679,250400000.0
2008-07-25 15:59:00,2.0679,2.0684,2.06765,2.0677,380300000.0
2008-07-25 16:00:00,2.0677,2.0716,2.0677,2.07135,487100000.0
2008-07-25 16:01:00,2.0712,2.0713,2.07,2.0702,430600000.0
2008-07-25 16:02:00,2.06995,2.0703,2.06885,2.06925,604600000.0
2008-07-25 16:03:00,2.06925,2.0694,2.06885,2.069,322800000.0
2008-07-25 16:04:00,2.069,2.0693,2.0683,2.0689,185100000.0
2008-07-25 16:05:00,2.06895,2.069,2.0683,2.0688,235800000.0
2008-07-25 16:06:00,2.0688,2.06925,2.06825,2.0691,226500000.0
2008-07-25 16:07:00,2.06925,2.06925,2.0681,2.0681,307000000.0
2008-07-25 16:08:00,2.0682,2.0688,2.068,2.0682,196000000.0
2008-07-25 16:09:00,2.0681,2.0684,2.068,2.0681,132300000.0
2008-07-25 16:10:00,2.068,2.06855,2.0678,2.06815,246800000.0
2008-07-25 16:11:00,2.06815,2.06875,2.06785,2.06815,266200000.0
2008-07-25 16:12:00,2.06815,2.06895,2.0681,2.0685,232800000.0
2008-07-25 16:13:00,2.0685,2.06875,2.0682,2.0686,203800000.0
2008-07-25 16:14:00,2.0686,2.0694,2.0685,2.06925,210400000.0
2008-07-25 16:15:00,2.06925,2.06995,2.0692,2.0695,245900000.0
2008-07-25 16:16:00,2.0695,2.0699,2.0694,2.0694,224600000.0
2008-07-25 16:17:00,2.0695,2.0697,2.0683,2.0683,232700000.0
2008-07-25 16:18:00,2.0683,2.0688,2.06805,2.06865,246800000.0
2008-07-25 16:19:00,2.06865,2.06915,2.0683,2.0686,246500000.0
2008-07-25 16:20:00,2.0687,2.06915,2.0685,2.06865,250400000.0
2008-07-25 16:21:00,2.0688,2.069,2.0685,2.0686,172600000.0
2008-07-25 16:22:00,2.0685,2.0686,2.06785,2.068,184700000.0
2008-07-25 16:23:00,2.06805,2.0683,2.0675,2.0677,211400000.0
2008-07-25 16:24:00,2.0677,2.0678,2.06725,2.0675,212800000.0
2008-07-25 16:25:00,2.0675,2.0675,2.06705,2.0673,117600000.0
2008-07-25 16:26:00,2.0674,2.0675,2.06725,2.0674,317700000.0
2008-07-25 16:27:00,2.0676,2.06775,2.0674,2.0674,223000000.0
2008-07-25 16:28:00,2.06745,2.0676,2.06735,2.0674,167100000.0
2008-07-25 16:29:00,2.06735,2.0675,2.06615,2.0662,150300000.0
2008-07-25 16:30:00,2.0662,2.0664,2.0661,2.06635,126400000.0
2008-07-25 16:31:00,2.06635,2.0667,2.06635,2.06655,112900000.0
2008-07-25 16:32:00,2.06655,2.0668,2.0665,2.0665,96300000.0
2008-07-25 16:33:00,2.0665,2.0665,2.0663,2.0665,120100000.0
2008-07-25 16:34:00,2.0665,2.0665,2.066,2.066,132300000.0
2008-07-25 16:35:00,2.066,2.0663,2.0658,2.0661,195800000.0
2008-07-25 16:36:00,2.0661,2.0665,2.06605,2.06605,213200000.0
2008-07-25 16:37:00,2.0661,2.0664,2.06605,2.06615,162700000.0
2008-07-25 16:38:00,2.06615,2.0663,2.0658,2.0662,146300000.0
2008-07-25 16:39:00,2.06615,2.06665,2.06615,2.06635,146900000.0
2008-07-25 16:40:00,2.06635,2.0665,2.0659,2.0665,112500000.0
2008-07-25 16:41:00,2.0664,2.0666,2.0661,2.0665,143700000.0
2008-07-25 16:42:00,2.0665,2.0668,2.0665,2.0666,132200000.0
2008-07-25 16:43:00,2.0667,2.0673,2.0666,2.0669,167900000.0
2008-07-25 16:44:00,2.0668,2.0673,2.0668,2.0671,66400000.0
2008-07-25 16:45:00,2.0671,2.0673,2.0669,2.0671,111800000.0
2008-07-25 16:46:00,2.067,2.0673,2.0668,2.067,156200000.0
2008-07-25 16:47:00,2.067,2.0675,2.0667,2.06675,274100000.0
2008-07-25 16:48:00,2.06675,2.06675,2.0665,2.06655,188500000.0
2008-07-25 16:49:00,2.0665,2.0669,2.0665,2.0666,213900000.0
2008-07-25 16:50:00,2.0666,2.06685,2.0664,2.0665,164200000.0
2008-07-25 16:51:00,2.06655,2.0668,2.06625,2.0663,105600000.0
2008-07-25 16:52:00,2.0663,2.0665,2.0662,2.0663,108800000.0
2008-07-25 16:53:00,2.0663,2.0665,2.066,2.0663,111200000.0
2008-07-25 16:54:00,2.0663,2.0665,2.0661,2.0665,110200000.0
2008-07-25 16:55:00,2.0665,2.0665,2.0662,2.0663,121800000.0
2008-07-25 16:56:00,2.06635,2.0664,2.0661,2.0661,158100000.0
2008-07-25 16:57:00,2.0661,2.0663,2.066,2.0663,155600000.0
2008-07-25 16:58:00,2.0664,2.0668,2.0661,2.0661,216500000.0
2008-07-25 16:59:00,2.0661,2.0665,2.066,2.0661,246600000.0
2008-07-25 17:00:00,2.06605,2.0662,2.0658,2.0659,144700000.0
2008-07-25 17:01:00,2.0659,2.0662,2.0658,2.066,64700000.0
2008-07-25 17:02:00,2.066,2.0662,2.06565,2.0659,152700000.0
2008-07-25 17:03:00,2.0659,2.06595,2.0655,2.0656,278500000.0
2008-07-25 17:04:00,2.06555,2.06575,2.0654,2.0656,139800000.0
2008-07-25 17:05:00,2.0656,2.06575,2.0655,2.0655,106100000.0
2008-07-25 17:06:00,2.0654,2.0657,2.0653,2.0656,89700000.0
2008-07-25 17:07:00,2.0655,2.06605,2.0655,2.0658,161300000.0
2008-07-25 17:08:00,2.0658,2.06605,2.0657,2.066,145800000.0
2008-07-25 17:09:00,2.066,2.0662,2.0658,2.0658,146100000.0
2008-07-25 17:10:00,2.0658,2.0658,2.06555,2.06565,119400000.0
2008-07-25 17:11:00,2.06565,2.06665,2.0656,2.0662,202500000.0
2008-07-25 17:12:00,2.0661,2.06625,2.0659,2.0661,96300000.0
2008-07-25 17:13:00,2.0661,2.06625,2.0657,2.0657,102500000.0
2008-07-25 17:14:00,2.0657,2.0665,2.0656,2.0664,184300000.0
2008-07-25 17:15:00,2.0665,2.0665,2.0654,2.0655,214900000.0
2008-07-25 17:16:00,2.0654,2.0661,2.0654,2.0655,280300000.0
2008-07-25 17:17:00,2.0655,2.0666,2.0655,2.06645,232100000.0
2008-07-25 17:18:00,2.06645,2.0666,2.0661,2.0661,224300000.0
2008-07-25 17:19:00,2.0661,2.0663,2.0659,2.0663,104800000.0
2008-07-25 17:20:00,2.06625,2.06665,2.0658,2.066,130700000.0
2008-07-25 17:21:00,2.066,2.0663,2.0656,2.0658,165200000.0
2008-07-25 17:22:00,2.0658,2.0665,2.0658,2.066,178300000.0
2008-07-25 17:23:00,2.066,2.0662,2.066,2.066,61400000.0
2008-07-25 17:24:00,2.066,2.066,2.0651,2.0656,124600000.0
2008-07-25 17:25:00,2.0657,2.0658,2.0653,2.0653,99200000.0
2008-07-25 17:26:00,2.0653,2.0655,2.06525,2.0653,99600000.0
2008-07-25 17:27:00,2.0653,2.0654,2.0652,2.0654,162200000.0
2008-07-25 17:28:00,2.0654,2.06545,2.0651,2.06535,122300000.0
2008-07-25 17:29:00,2.0653,2.0654,2.0648,2.06515,135000000.0
2008-07-25 17:30:00,2.06515,2.06605,2.06515,2.06595,180300000.0
2008-07-25 17:31:00,2.06595,2.066,2.0652,2.0656,172500000.0
2008-07-25 17:32:00,2.0656,2.0657,2.0652,2.0657,169700000.0
2008-07-25 17:33:00,2.0655,2.06565,2.06515,2.06515,146600000.0
2008-07-25 17:34:00,2.0652,2.0654,2.06505,2.0653,169400000.0
2008-07-25 17:35:00,2.06535,2.0656,2.0652,2.06555,227400000.0
2008-07-25 17:36:00,2.0655,2.06585,2.06545,2.0655,156700000.0
2008-07-25 17:37:00,2.0655,2.066,2.0655,2.0657,128700000.0
2008-07-25 17:38:00,2.0657,2.0661,2.0657,2.0658,181500000.0
2008-07-25 17:39:00,2.0658,2.0658,2.0656,2.0657,108100000.0
2008-07-25 17:40:00,2.0657,2.0657,2.0654,2.06555,172400000.0
2008-07-25 17:41:00,2.06555,2.0657,2.0655,2.0656,144200000.0
2008-07-25 17:42:00,2.0656,2.0656,2.0654,2.0654,71500000.0
2008-07-25 17:43:00,2.0654,2.0655,2.0653,2.0655,106500000.0
2008-07-25 17:44:00,2.0655,2.0656,2.0653,2.0653,106700000.0
2008-07-25 17:45:00,2.0653,2.0659,2.0653,2.0657,237700000.0
2008-07-25 17:46:00,2.0657,2.0658,2.0655,2.0658,139500000.0
2008-07-25 17:47:00,2.0658,2.06585,2.0653,2.0656,113700000.0
2008-07-25 17:48:00,2.0655,2.0656,2.0653,2.0655,250400000.0
2008-07-25 17:49:00,2.0655,2.0657,2.06535,2.0656,266200000.0
2008-07-25 17:50:00,2.0656,2.0656,2.0654,2.0654,199600000.0
2008-07-25 17:51:00,2.0654,2.0654,2.0649,2.0652,200300000.0
2008-07-25 17:52:00,2.0651,2.0655,2.065,2.0653,137400000.0
2008-07-25 17:53:00,2.0653,2.0653,2.0649,2.0649,232600000.0
2008-07-25 17:54:00,2.0649,2.0653,2.0648,2.065,222000000.0
2008-07-25 17:55:00,2.06495,2.06495,2.0639,2.0643,251900000.0
2008-07-25 17:56:00,2.06425,2.06485,2.0642,2.0647,191300000.0
2008-07-25 17:57:00,2.0648,2.0648,2.0643,2.0644,123400000.0
2008-07-25 17:58:00,2.0644,2.0646,2.0644,2.0644,191100000.0
2008-07-25 17:59:00,2.0644,2.0647,2.0644,2.0645,159700000.0
2008-07-25 18:00:00,2.0645,2.0646,2.0642,2.0646,130700000.0
2008-07-25 18:01:00,2.0646,2.0646,2.0637,2.0637,139700000.0
2008-07-25 18:02:00,2.0637,2.0638,2.06345,2.0637,180000000.0
2008-07-25 18:03:00,2.0636,2.0638,2.0634,2.0635,103900000.0
2008-07-25 18:04:00,2.0635,2.0637,2.0635,2.0635,156700000.0
2008-07-25 18:05:00,2.0635,2.0637,2.06335,2.0637,80200000.0
2008-07-25 18:06:00,2.0638,2.06415,2.0637,2.06395,137700000.0
2008-07-25 18:07:00,2.064,2.06415,2.0639,2.064,60400000.0
2008-07-25 18:08:00,2.064,2.0646,2.0639,2.0645,81000000.0
2008-07-25 18:09:00,2.0646,2.06465,2.0643,2.06455,77800000.0
2008-07-25 18:10:00,2.06455,2.0648,2.06435,2.0646,117100000.0
2008-07-25 18:11:00,2.0646,2.0648,2.0644,2.0644,86300000.0
2008-07-25 18:12:00,2.0645,2.06485,2.0645,2.0645,91200000.0
2008-07-25 18:13:00,2.0644,2.06445,2.0642,2.0644,155600000.0
2008-07-25 18:14:00,2.0644,2.0644,2.0642,2.0642,40500000.0
2008-07-25 18:15:00,2.0642,2.0643,2.0638,2.0638,62400000.0
2008-07-25 18:16:00,2.0637,2.0644,2.0637,2.0643,143900000.0
2008-07-25 18:17:00,2.06425,2.0653,2.0642,2.065,180900000.0
2008-07-25 18:18:00,2.065,2.0654,2.0648,2.0649,83600000.0
2008-07-25 18:19:00,2.0649,2.0651,2.0648,2.065,63000000.0
2008-07-25 18:20:00,2.065,2.06525,2.06495,2.0651,43800000.0
2008-07-25 18:21:00,2.0651,2.06515,2.06475,2.06475,128700000.0
2008-07-25 18:22:00,2.06475,2.0648,2.0643,2.0644,125400000.0
2008-07-25 18:23:00,2.0644,2.06485,2.0644,2.0647,106700000.0
2008-07-25 18:24:00,2.0647,2.06475,2.0645,2.0647,136900000.0
2008-07-25 18:25:00,2.0647,2.0648,2.0647,2.0648,107000000.0
2008-07-25 18:26:00,2.0648,2.06535,2.0647,2.0653,94600000.0
2008-07-25 18:27:00,2.0653,2.0654,2.06495,2.06495,60300000.0
2008-07-25 18:28:00,2.0649,2.0651,2.0647,2.0648,71500000.0
2008-07-25 18:29:00,2.0648,2.0648,2.06455,2.0648,43800000.0
2008-07-25 18:30:00,2.0648,2.0652,2.0647,2.06495,97900000.0
2008-07-25 18:31:00,2.06495,2.06525,2.0645,2.0645,86800000.0
2008-07-25 18:32:00,2.0645,2.0647,2.0645,2.0646,54000000.0
2008-07-25 18:33:00,2.0645,2.0645,2.0645,2.0645,18900000.0
2008-07-25 18:34:00,2.0646,2.0647,2.0645,2.0647,19000000.0
2008-07-25 18:35:00,2.0647,2.0648,2.06455,2.06455,68000000.0
2008-07-25 18:36:00,2.06455,2.0648,2.0645,2.0648,44900000.0
2008-07-25 18:37:00,2.0648,2.0649,2.0647,2.0648,43900000.0
2008-07-25 18:38:00,2.0648,2.0649,2.0647,2.0647,29500000.0
2008-07-25 18:39:00,2.0647,2.0648,2.06465,2.0648,117300000.0
2008-07-25 18:40:00,2.0648,2.0648,2.06435,2.0644,99900000.0
2008-07-25 18:41:00,2.0644,2.0646,2.0644,2.0646,120600000.0
2008-07-25 18:42:00,2.0646,2.0646,2.0644,2.0645,21400000.0
2008-07-25 18:43:00,2.0645,2.0645,2.0644,2.06445,31300000.0
2008-07-25 18:44:00,2.0644,2.0654,2.0643,2.0654,76100000.0
2008-07-25 18:45:00,2.0654,2.0655,2.065,2.065,45400000.0
2008-07-25 18:46:00,2.065,2.0652,2.065,2.0651,55700000.0
2008-07-25 18:47:00,2.0651,2.0651,2.0648,2.06495,70200000.0
2008-07-25 18:48:00,2.065,2.065,2.0647,2.0647,78200000.0
2008-07-25 18:49:00,2.0646,2.0646,2.0643,2.0643,45200000.0
2008-07-25 18:50:00,2.0643,2.0652,2.0643,2.0648,109100000.0
2008-07-25 18:51:00,2.0648,2.06515,2.0648,2.0651,54600000.0
2008-07-25 18:52:00,2.06515,2.06515,2.0648,2.0648,82900000.0
2008-07-25 18:53:00,2.0648,2.06485,2.06455,2.0646,57000000.0
2008-07-25 18:54:00,2.0646,2.0648,2.0646,2.0646,41000000.0
2008-07-25 18:55:00,2.0646,2.06475,2.06445,2.0645,51900000.0
2008-07-25 18:56:00,2.0645,2.0645,2.0638,2.0639,66900000.0
2008-07-25 18:57:00,2.064,2.064,2.06375,2.0638,89800000.0
2008-07-25 18:58:00,2.0638,2.0644,2.0637,2.06435,100500000.0
2008-07-25 18:59:00,2.06435,2.06435,2.06415,2.0643,65100000.0
2008-07-25 19:00:00,2.0642,2.0643,2.0637,2.0638,55100000.0
2008-07-25 19:01:00,2.0638,2.0639,2.063,2.06325,145800000.0
2008-07-25 19:02:00,2.0632,2.06345,2.0632,2.0634,77800000.0
2008-07-25 19:03:00,2.06345,2.064,2.06345,2.0639,75800000.0
2008-07-25 19:04:00,2.0638,2.0642,2.0638,2.064,129100000.0
2008-07-25 19:05:00,2.064,2.064,2.0638,2.0639,39500000.0
2008-07-25 19:06:00,2.0638,2.0641,2.0638,2.0641,26900000.0
2008-07-25 19:07:00,2.0642,2.0645,2.0642,2.0645,55800000.0
2008-07-25 19:08:00,2.0644,2.0644,2.0642,2.06435,93100000.0
2008-07-25 19:09:00,2.06435,2.0645,2.064,2.0642,111900000.0
2008-07-25 19:10:00,2.0643,2.0643,2.0643,2.0643,112900000.0
2008-07-25 19:11:00,2.0643,2.06435,2.0641,2.06415,115600000.0
2008-07-25 19:12:00,2.06415,2.0645,2.064,2.0644,131500000.0
2008-07-25 19:13:00,2.0644,2.06455,2.064,2.064,69200000.0
2008-07-25 19:14:00,2.064,2.064,2.06125,2.0625,344900000.0
2008-07-25 19:15:00,2.0625,2.0646,2.0625,2.0639,155500000.0
2008-07-25 19:16:00,2.0639,2.06455,2.06375,2.064,106600000.0
2008-07-25 19:17:00,2.06405,2.0642,2.0638,2.06415,91500000.0
2008-07-25 19:18:00,2.06405,2.06415,2.0637,2.0638,187800000.0
2008-07-25 19:19:00,2.06375,2.064,2.0635,2.0636,140400000.0
2008-07-25 19:20:00,2.06365,2.06375,2.06335,2.06355,177300000.0
2008-07-25 19:21:00,2.0635,2.0637,2.06315,2.0635,194300000.0
2008-07-25 19:22:00,2.0636,2.0641,2.06335,2.0638,92400000.0
2008-07-25 19:23:00,2.06375,2.0641,2.0635,2.064,147900000.0
2008-07-25 19:24:00,2.06395,2.06395,2.0637,2.06375,52200000.0
2008-07-25 19:25:00,2.06375,2.06405,2.06355,2.0638,85000000.0
2008-07-25 19:26:00,2.0638,2.0639,2.0632,2.0634,79600000.0
2008-07-25 19:27:00,2.0634,2.0634,2.0632,2.0632,42900000.0
2008-07-25 19:28:00,2.0632,2.06355,2.06315,2.06335,176200000.0
2008-07-25 19:29:00,2.06325,2.0636,2.063,2.0636,76600000.0
2008-07-25 19:30:00,2.0635,2.0636,2.0633,2.06355,81800000.0
2008-07-25 19:31:00,2.06355,2.06375,2.06345,2.0637,59600000.0
2008-07-25 19:32:00,2.0637,2.06375,2.0636,2.06375,47700000.0
2008-07-25 19:33:00,2.0638,2.0641,2.0638,2.0639,34000000.0
2008-07-25 19:34:00,2.06385,2.06495,2.0638,2.0649,103600000.0
2008-07-25 19:35:00,2.0649,2.0651,2.0647,2.0649,165500000.0
2008-07-25 19:36:00,2.0649,2.0658,2.0649,2.0658,137600000.0
2008-07-25 19:37:00,2.0658,2.0659,2.0651,2.06515,117700000.0
2008-07-25 19:38:00,2.06515,2.06515,2.0647,2.0649,121000000.0
2008-07-25 19:39:00,2.0649,2.0653,2.0649,2.0653,27500000.0
2008-07-25 19:40:00,2.0653,2.0653,2.0646,2.06465,101800000.0
2008-07-25 19:41:00,2.0646,2.06475,2.0645,2.0645,101800000.0
2008-07-25 19:42:00,2.0645,2.0645,2.0642,2.0642,170700000.0
2008-07-25 19:43:00,2.0642,2.0644,2.06405,2.0642,174400000.0
2008-07-25 19:44:00,2.0642,2.0646,2.0637,2.0646,75000000.0
2008-07-25 19:45:00,2.0647,2.0652,2.0646,2.0647,89700000.0
2008-07-25 19:46:00,2.0647,2.0649,2.06455,2.0649,61800000.0
2008-07-25 19:47:00,2.0649,2.0658,2.0649,2.06555,90300000.0
2008-07-25 19:48:00,2.06545,2.0655,2.0651,2.0651,117700000.0
2008-07-25 19:49:00,2.065,2.0659,2.065,2.0658,101400000.0
2008-07-25 19:50:00,2.06585,2.066,2.0655,2.0655,31200000.0
2008-07-25 19:51:00,2.0655,2.0658,2.0655,2.06555,57000000.0
2008-07-25 19:52:00,2.06555,2.06565,2.06545,2.06545,68900000.0
2008-07-25 19:53:00,2.0654,2.0656,2.065,2.06505,125800000.0
2008-07-25 19:54:00,2.0651,2.0655,2.0651,2.0655,79200000.0
2008-07-25 19:55:00,2.06555,2.06555,2.0647,2.0647,200300000.0
2008-07-25 19:56:00,2.0648,2.0648,2.0645,2.0646,76600000.0
2008-07-25 19:57:00,2.0646,2.0648,2.0644,2.0645,193200000.0
2008-07-25 19:58:00,2.0645,2.06465,2.0644,2.06465,181100000.0
2008-07-25 19:59:00,2.06465,2.06505,2.0646,2.0646,150500000.0
2008-07-25 20:00:00,2.0645,2.0646,2.0644,2.0644,94300000.0
2008-07-25 20:01:00,2.0644,2.0645,2.0638,2.0638,113600000.0
2008-07-25 20:02:00,2.0637,2.0637,2.0635,2.0635,105700000.0
2008-07-25 20:03:00,2.0635,2.06355,2.0633,2.0633,174700000.0
2008-07-25 20:04:00,2.0634,2.0639,2.06305,2.0638,244800000.0
2008-07-25 20:05:00,2.0638,2.06395,2.0636,2.0636,65400000.0
2008-07-25 20:06:00,2.0636,2.0644,2.0636,2.0641,210400000.0
2008-07-25 20:07:00,2.0641,2.0647,2.0639,2.0647,142400000.0
2008-07-25 20:08:00,2.0647,2.0647,2.06415,2.06425,45500000.0
2008-07-25 20:09:00,2.0642,2.0644,2.0641,2.06425,45400000.0
2008-07-25 20:10:00,2.0642,2.06475,2.0641,2.0645,104100000.0
2008-07-25 20:11:00,2.0645,2.0645,2.06435,2.0644,70100000.0
2008-07-25 20:12:00,2.06445,2.0645,2.06415,2.0642,153300000.0
2008-07-25 20:13:00,2.0642,2.0642,2.06385,2.0641,85000000.0
2008-07-25 20:14:00,2.0641,2.0641,2.0637,2.0637,53600000.0
2008-07-25 20:15:00,2.0637,2.0638,2.0632,2.06375,103300000.0
2008-07-25 20:16:00,2.0638,2.0639,2.06355,2.0637,134600000.0
2008-07-25 20:17:00,2.0637,2.06375,2.06365,2.06365,57000000.0
2008-07-25 20:18:00,2.06365,2.0638,2.06335,2.0634,167400000.0
2008-07-25 20:19:00,2.0634,2.06365,2.06325,2.0636,197900000.0
2008-07-25 20:20:00,2.0636,2.0636,2.0624,2.0624,97600000.0
2008-07-25 20:21:00,2.0624,2.063,2.0622,2.0625,69300000.0
2008-07-25 20:22:00,2.0625,2.0636,2.0625,2.0635,193300000.0
2008-07-25 20:23:00,2.0635,2.0635,2.0626,2.0626,41800000.0
2008-07-25 20:24:00,2.0626,2.0629,2.06235,2.0629,109300000.0
2008-07-25 20:25:00,2.0628,2.06315,2.0625,2.06255,116400000.0
2008-07-25 20:26:00,2.06255,2.0629,2.0625,2.0626,40700000.0
2008-07-25 20:27:00,2.0627,2.0629,2.0627,2.06285,15200000.0
2008-07-25 20:28:00,2.0628,2.0628,2.0622,2.06255,83500000.0
2008-07-25 20:29:00,2.06255,2.0626,2.06205,2.0625,61500000.0
2008-07-25 20:30:00,2.0625,2.0625,2.0614,2.06165,171100000.0
2008-07-25 20:31:00,2.06165,2.0618,2.0616,2.0617,80400000.0
2008-07-25 20:32:00,2.0617,2.0625,2.0615,2.0621,92700000.0
2008-07-25 20:33:00,2.0624,2.0625,2.06185,2.0624,47300000.0
2008-07-25 20:34:00,2.0624,2.0624,2.0619,2.0621,57000000.0
2008-07-25 20:35:00,2.0622,2.0622,2.062,2.062,24300000.0
2008-07-25 20:36:00,2.062,2.062,2.06195,2.06195,16000000.0
2008-07-25 20:37:00,2.06195,2.0625,2.0619,2.0621,122500000.0
2008-07-25 20:38:00,2.0621,2.0621,2.0618,2.0618,63200000.0
2008-07-25 20:39:00,2.0618,2.0621,2.0618,2.062,72400000.0
2008-07-25 20:40:00,2.06195,2.062,2.0618,2.0618,28300000.0
2008-07-25 20:41:00,2.0618,2.062,2.0618,2.062,75200000.0
2008-07-25 20:42:00,2.062,2.062,2.0617,2.0618,65600000.0
2008-07-25 20:43:00,2.0618,2.0618,2.06165,2.0617,62800000.0
2008-07-25 20:44:00,2.0618,2.06195,2.0615,2.0616,168400000.0
2008-07-25 20:45:00,2.0617,2.0617,2.0614,2.0615,48300000.0
2008-07-25 20:46:00,2.06155,2.0616,2.0614,2.0616,73300000.0
2008-07-25 20:47:00,2.0616,2.0618,2.0616,2.0617,20900000.0
2008-07-25 20:48:00,2.0618,2.062,2.0618,2.0619,21800000.0
2008-07-25 20:49:00,2.0619,2.0619,2.0618,2.0619,10800000.0
2008-07-25 20:50:00,2.06185,2.0625,2.06185,2.0625,54700000.0
2008-07-25 20:51:00,2.0624,2.0625,2.0618,2.0625,81600000.0
2008-07-25 20:52:00,2.0625,2.0626,2.06205,2.0622,69900000.0
2008-07-25 20:53:00,2.0622,2.0624,2.0621,2.0624,42200000.0
2008-07-25 20:54:00,2.0624,2.0626,2.0624,2.0626,53000000.0
2008-07-25 20:55:00,2.0625,2.0632,2.0624,2.0632,62100000.0
2008-07-25 20:56:00,2.06305,2.0632,2.063,2.063,19900000.0
2008-07-25 20:57:00,2.063,2.063,2.0627,2.063,29900000.0
2008-07-25 20:58:00,2.063,2.063,2.0627,2.0627,20200000.0
2008-07-25 20:59:00,2.0627,2.063,2.0625,2.0628,64100000.0
2008-07-25 21:00:00,2.0628,2.06335,2.0628,2.06335,42100000.0
2008-07-25 21:01:00,2.06335,2.0638,2.0633,2.0634,67900000.0
2008-07-25 21:02:00,2.0634,2.0638,2.0634,2.06365,62600000.0
2008-07-25 21:03:00,2.0636,2.0636,2.0634,2.0634,11000000.0
2008-07-25 21:04:00,2.0634,2.06345,2.0631,2.0632,22200000.0
2008-07-25 21:05:00,2.0632,2.06335,2.0632,2.06335,26500000.0
2008-07-25 21:06:00,2.0633,2.06335,2.06305,2.0633,91200000.0
2008-07-25 21:07:00,2.0633,2.06365,2.06325,2.06355,32900000.0
2008-07-25 21:08:00,2.0636,2.0638,2.0636,2.0638,52600000.0
2008-07-25 21:09:00,2.0638,2.0638,2.0636,2.0637,29600000.0
2008-07-25 21:10:00,2.0637,2.0637,2.0636,2.0637,44100000.0
2008-07-25 21:11:00,2.0637,2.0637,2.0633,2.0637,48300000.0
2008-07-25 21:12:00,2.0637,2.0637,2.0635,2.0635,8000000.0
2008-07-25 21:13:00,2.0635,2.0636,2.0634,2.0635,40600000.0
2008-07-25 21:14:00,2.06345,2.06345,2.0633,2.0634,47300000.0
2008-07-25 21:15:00,2.0634,2.06355,2.06325,2.06325,64300000.0
2008-07-25 21:16:00,2.0633,2.0634,2.063,2.0631,56100000.0
2008-07-25 21:17:00,2.0631,2.0633,2.0631,2.0633,24000000.0
2008-07-25 21:18:00,2.0634,2.0635,2.0634,2.0634,29000000.0
2008-07-25 21:19:00,2.0634,2.0635,2.0632,2.0634,19000000.0
2008-07-25 21:20:00,2.0634,2.0635,2.0634,2.0635,7000000.0
2008-07-25 21:21:00,2.0636,2.0638,2.06335,2.0636,31300000.0
2008-07-25 21:22:00,2.0636,2.0638,2.0635,2.0638,16200000.0
2008-07-25 21:23:00,2.0638,2.0638,2.0635,2.0635,28000000.0
2008-07-25 21:24:00,2.0635,2.0635,2.0632,2.06325,22600000.0
2008-07-25 21:25:00,2.06315,2.0634,2.06315,2.0633,25700000.0
2008-07-25 21:26:00,2.0633,2.0636,2.0633,2.0636,38300000.0
2008-07-25 21:27:00,2.0636,2.064,2.0635,2.0639,52300000.0
2008-07-25 21:28:00,2.0638,2.0638,2.0637,2.0638,12800000.0
2008-07-25 21:29:00,2.0637,2.0638,2.0635,2.0636,46500000.0
2008-07-25 21:30:00,2.0636,2.0636,2.06345,2.06345,16800000.0
2008-07-25 21:31:00,2.06345,2.0638,2.06345,2.0638,40400000.0
2008-07-25 21:32:00,2.0638,2.06395,2.06375,2.06375,52900000.0
2008-07-25 21:33:00,2.06375,2.06375,2.0636,2.0636,27600000.0
2008-07-25 21:34:00,2.0636,2.0636,2.0629,2.0629,83700000.0
2008-07-25 21:35:00,2.0629,2.0629,2.0628,2.0628,21800000.0
2008-07-25 21:36:00,2.0628,2.063,2.0627,2.0627,48500000.0
2008-07-25 21:37:00,2.06275,2.06285,2.06265,2.0627,82600000.0
2008-07-25 21:38:00,2.0628,2.0631,2.06275,2.0631,13400000.0
2008-07-25 21:39:00,2.0631,2.0632,2.0628,2.063,22100000.0
2008-07-25 21:40:00,2.0629,2.0636,2.0629,2.0636,88300000.0
2008-07-25 21:41:00,2.0636,2.0636,2.06295,2.0632,93700000.0
2008-07-25 21:42:00,2.0632,2.0636,2.0632,2.0633,91800000.0
2008-07-25 21:43:00,2.0633,2.0633,2.0631,2.0633,20400000.0
2008-07-25 21:44:00,2.06295,2.0632,2.06295,2.0631,15600000.0
2008-07-25 21:45:00,2.0631,2.0632,2.06295,2.0631,21000000.0
2008-07-25 21:46:00,2.0631,2.0631,2.063,2.0631,30500000.0
2008-07-25 21:47:00,2.0631,2.0632,2.0631,2.0632,19000000.0
2008-07-25 21:48:00,2.0632,2.0637,2.0632,2.0637,91700000.0
2008-07-25 21:49:00,2.0637,2.0641,2.0637,2.0641,43800000.0
2008-07-25 21:50:00,2.0641,2.0642,2.0639,2.064,97900000.0
2008-07-25 21:51:00,2.064,2.0642,2.0639,2.0641,45400000.0
2008-07-25 21:52:00,2.0642,2.0646,2.0641,2.0644,25400000.0
2008-07-25 21:53:00,2.06435,2.06435,2.0642,2.0642,18300000.0
2008-07-25 21:54:00,2.06425,2.0643,2.06425,2.0643,11000000.0
2008-07-25 21:55:00,2.0642,2.06425,2.0641,2.0642,23900000.0
2008-07-25 21:56:00,2.0642,2.0642,2.0639,2.0639,40000000.0
2008-07-25 21:57:00,2.0639,2.0641,2.0639,2.064,21200000.0
2008-07-25 21:58:00,2.064,2.06415,2.064,2.06415,46800000.0
2008-07-25 21:59:00,2.0641,2.0641,2.0639,2.0639,61700000.0
2008-07-25 22:00:00,2.0639,2.06405,2.06385,2.06405,36300000.0
2008-07-25 22:01:00,2.06395,2.06425,2.06395,2.06415,39500000.0
2008-07-25 22:02:00,2.06415,2.0644,2.0641,2.0642,36400000.0
2008-07-25 22:03:00,2.0642,2.06445,2.0642,2.06435,27800000.0
2008-07-25 22:04:00,2.06435,2.0648,2.0643,2.06465,118900000.0
2008-07-25 22:05:00,2.0647,2.0648,2.06465,2.06465,35800000.0
2008-07-25 22:06:00,2.0647,2.06485,2.0647,2.06485,4000000.0
2008-07-25 22:07:00,2.06475,2.06485,2.0643,2.0646,66500000.0
2008-07-25 22:08:00,2.0646,2.0648,2.0644,2.06475,46600000.0
2008-07-25 22:09:00,2.06475,2.0651,2.06475,2.065,69400000.0
2008-07-25 22:10:00,2.065,2.0651,2.065,2.0651,14400000.0
2008-07-25 22:11:00,2.065,2.06535,2.0649,2.0652,67600000.0
2008-07-25 22:12:00,2.0651,2.06535,2.0649,2.06535,48800000.0
2008-07-25 22:13:00,2.0653,2.0654,2.0653,2.0653,39800000.0
2008-07-25 22:14:00,2.0653,2.06535,2.0653,2.0653,12400000.0
2008-07-25 22:15:00,2.0653,2.06545,2.0652,2.0653,15300000.0
2008-07-25 22:16:00,2.0653,2.0653,2.0651,2.0652,14600000.0
2008-07-25 22:17:00,2.0652,2.0659,2.06505,2.0658,36700000.0
2008-07-25 22:18:00,2.0656,2.0656,2.06545,2.0656,29700000.0
2008-07-25 22:19:00,2.0658,2.0658,2.0655,2.0655,24800000.0
2008-07-25 22:20:00,2.0655,2.0657,2.0655,2.0657,17000000.0
2008-07-25 22:21:00,2.0656,2.0656,2.0655,2.0655,8000000.0
2008-07-25 22:22:00,2.0655,2.0655,2.0653,2.0654,61500000.0
2008-07-25 22:23:00,2.0654,2.0655,2.0654,2.0655,18200000.0
2008-07-25 22:24:00,2.0655,2.0655,2.06525,2.06525,9800000.0
2008-07-25 22:25:00,2.06525,2.0653,2.0652,2.0653,14300000.0
2008-07-25 22:26:00,2.06455,2.06466,2.06451,2.06466,10000000.0
2008-07-25 22:27:00,2.0653,2.0653,2.0645,2.0645,61200000.0
2008-07-25 22:28:00,2.0645,2.0645,2.06415,2.06415,43100000.0
2008-07-25 22:29:00,2.06415,2.06415,2.0636,2.06385,41100000.0
2008-07-25 22:30:00,2.06385,2.06395,2.0637,2.06395,37500000.0
2008-07-25 22:31:00,2.0639,2.06395,2.0636,2.0638,28000000.0
2008-07-25 22:32:00,2.0638,2.0638,2.06365,2.06365,34900000.0
2008-07-25 22:33:00,2.0636,2.06365,2.0636,2.0636,14900000.0
2008-07-25 22:34:00,2.0636,2.0637,2.0636,2.06365,20100000.0
2008-07-25 22:35:00,2.06365,2.0638,2.0635,2.0638,49000000.0
2008-07-25 22:36:00,2.0638,2.0639,2.06355,2.0639,9600000.0
2008-07-25 22:37:00,2.0639,2.0639,2.0638,2.0638,11000000.0
2008-07-25 22:38:00,2.0638,2.0638,2.0636,2.0636,14000000.0
2008-07-25 22:39:00,2.0636,2.0637,2.0636,2.0637,8300000.0
2008-07-25 22:40:00,2.0637,2.0638,2.0637,2.0638,63100000.0
2008-07-25 22:41:00,2.0638,2.0642,2.0637,2.0641,16700000.0
2008-07-25 22:42:00,2.06415,2.06455,2.06415,2.06445,36000000.0
2008-07-25 22:43:00,2.06445,2.0645,2.0642,2.0642,33200000.0
2008-07-25 22:44:00,2.0642,2.06425,2.0641,2.06425,27100000.0
2008-07-25 22:45:00,2.06415,2.0644,2.0641,2.0644,24100000.0
2008-07-25 22:46:00,2.06435,2.06435,2.0643,2.0643,12600000.0
2008-07-25 22:47:00,2.06425,2.0644,2.0641,2.0642,14600000.0
2008-07-25 22:48:00,2.0643,2.0644,2.0642,2.0642,20400000.0
2008-07-25 22:49:00,2.0642,2.0642,2.06415,2.06415,5300000.0
2008-07-25 22:50:00,2.06415,2.0646,2.0641,2.0642,31100000.0
2008-07-25 22:51:00,2.0641,2.0645,2.0641,2.0645,22000000.0
2008-07-25 22:52:00,2.06405,2.0645,2.0639,2.0645,24700000.0
2008-07-25 22:53:00,2.0646,2.0646,2.0644,2.0644,18900000.0
2008-07-25 22:54:00,2.0644,2.0645,2.0644,2.0645,15100000.0
2008-07-25 22:55:00,2.0645,2.0647,2.064,2.0645,35100000.0
2008-07-25 22:56:00,2.0645,2.0645,2.0644,2.0645,16000000.0
2008-07-25 22:57:00,2.0645,2.0646,2.0645,2.0646,26100000.0
2008-07-25 22:58:00,2.0645,2.0645,2.06365,2.06365,37000000.0
2008-07-25 22:59:00,2.06365,2.06365,2.063,2.06355,18000000.0
2008-07-27 23:00:00,2.06398,2.06398,2.06361,2.0637,9600000.0
2008-07-27 23:01:00,2.06401,2.06419,2.06384,2.06384,11800000.0
2008-07-27 23:02:00,2.06378,2.06389,2.06373,2.06373,9600000.0
2008-07-27 23:03:00,2.06355,2.06366,2.06334,2.06336,10900000.0
2008-07-27 23:04:00,2.06373,2.06395,2.0635,2.0637,14500000.0
2008-07-27 23:05:00,2.06406,2.0641,2.06389,2.06398,5300000.0
2008-07-27 23:06:00,2.06366,2.06418,2.06366,2.06405,12600000.0
2008-07-27 23:07:00,2.06402,2.06403,2.06386,2.06403,6600000.0
2008-07-27 23:08:00,2.06394,2.06409,2.06394,2.06407,10600000.0
2008-07-27 23:09:00,2.06409,2.06422,2.06402,2.06419,11200000.0
2008-07-27 23:10:00,2.06406,2.06411,2.06406,2.06411,2000000.0
2008-07-27 23:11:00,2.06422,2.06435,2.06415,2.06415,22800000.0
2008-07-27 23:12:00,2.0639,2.0639,2.0639,2.0639,8100000.0
2008-07-27 23:13:00,2.0638,2.0639,2.0638,2.0639,24300000.0
2008-07-27 23:14:00,2.064,2.064,2.064,2.064,20200000.0
2008-07-27 23:15:00,2.06419,2.06428,2.06418,2.06418,6000000.0
2008-07-27 23:16:00,2.0641,2.0641,2.064,2.064,26300000.0
2008-07-27 23:17:00,2.064,2.064,2.064,2.064,8100000.0
2008-07-27 23:18:00,2.06436,2.06436,2.06419,2.0642,15500000.0
2008-07-27 23:19:00,2.06399,2.06444,2.06399,2.06427,22400000.0
2008-07-27 23:20:00,2.06446,2.06455,2.0644,2.06442,8100000.0
2008-07-27 23:21:00,2.06435,2.06446,2.06417,2.06422,17200000.0
2008-07-27 23:22:00,2.0639,2.064,2.0639,2.064,20200000.0
2008-07-27 23:23:00,2.064,2.064,2.064,2.064,10100000.0
2008-07-27 23:24:00,2.064,2.064,2.064,2.064,36400000.0
2008-07-27 23:25:00,2.064,2.064,2.064,2.064,10100000.0
2008-07-27 23:26:00,2.064,2.064,2.064,2.064,2000000.0
2008-07-27 23:27:00,2.064,2.064,2.064,2.064,10100000.0
2008-07-27 23:28:00,2.0639,2.0639,2.0639,2.0639,11100000.0
2008-07-27 23:29:00,2.0639,2.0639,2.0639,2.0639,17200000.0
2008-07-27 23:30:00,2.0638,2.0638,2.0635,2.0635,38400000.0
2008-07-27 23:31:00,2.0635,2.0635,2.0635,2.0635,1000000.0
2008-07-27 23:32:00,2.0635,2.0637,2.0635,2.0636,30700000.0
2008-07-27 23:33:00,2.0633,2.0637,2.0627,2.0636,189300000.0
2008-07-27 23:34:00,2.0636,2.0637,2.0636,2.0636,218700000.0
2008-07-27 23:35:00,2.0636,2.0636,2.0632,2.0632,307800000.0
2008-07-27 23:36:00,2.0631,2.0635,2.0631,2.0635,42500000.0
2008-07-27 23:37:00,2.06372,2.06382,2.0637,2.06371,43300000.0
2008-07-27 23:38:00,2.0635,2.0636,2.0633,2.0634,154600000.0
2008-07-27 23:39:00,2.0635,2.0636,2.0631,2.0632,785700000.0
2008-07-27 23:40:00,2.0633,2.0633,2.063,2.063,762000000.0
2008-07-27 23:41:00,2.063,2.0631,2.0629,2.063,126200000.0
2008-07-27 23:42:00,2.063,2.0637,2.063,2.0634,605900000.0
2008-07-27 23:43:00,2.0634,2.0634,2.0634,2.0634,2000000.0
2008-07-27 23:44:00,2.0634,2.0634,2.0634,2.0634,4000000.0
2008-07-27 23:45:00,2.0634,2.064,2.0634,2.064,48500000.0
2008-07-27 23:46:00,2.0638,2.0638,2.0636,2.0638,69100000.0
2008-07-27 23:47:00,2.0638,2.0638,2.0638,2.0638,9100000.0
2008-07-27 23:48:00,2.0638,2.0638,2.0638,2.0638,1000000.0
2008-07-27 23:49:00,2.0638,2.0638,2.0638,2.0638,9100000.0
2008-07-27 23:50:00,2.06388,2.06412,2.06388,2.06412,14900000.0
2008-07-27 23:51:00,2.0638,2.0639,2.0638,2.0639,18200000.0
2008-07-27 23:52:00,2.0639,2.064,2.0636,2.0636,73900000.0
2008-07-27 23:53:00,2.0636,2.0636,2.0636,2.0636,9100000.0
2008-07-27 23:54:00,2.0636,2.0636,2.0636,2.0636,14000000.0
2008-07-27 23:55:00,2.0636,2.0639,2.0635,2.0637,98500000.0
2008-07-27 23:56:00,2.0637,2.064,2.0637,2.0639,70800000.0
2008-07-27 23:57:00,2.0639,2.0639,2.0639,2.0639,9400000.0
2008-07-27 23:58:00,2.0639,2.0642,2.0639,2.0642,83600000.0
2008-07-27 23:59:00,2.0641,2.0641,2.0639,2.0639,222700000.0
2008-07-28 00:00:00,2.0639,2.0641,2.0638,2.0641,254700000.0
2008-07-28 00:01:00,2.0641,2.0643,2.06395,2.06395,24400000.0
2008-07-28 00:02:00,2.06395,2.0644,2.0639,2.0642,46500000.0
2008-07-28 00:03:00,2.0642,2.0643,2.0641,2.0642,28600000.0
2008-07-28 00:04:00,2.0643,2.0645,2.06425,2.06425,23000000.0
2008-07-28 00:05:00,2.0643,2.0643,2.06415,2.0642,16900000.0
2008-07-28 00:06:00,2.06402,2.06413,2.06392,2.0641,44800000.0
2008-07-28 00:07:00,2.06415,2.06415,2.0641,2.06415,3900000.0
2008-07-28 00:08:00,2.06405,2.06425,2.06405,2.0642,11700000.0
2008-07-28 00:09:00,2.0642,2.06465,2.0642,2.0644,51500000.0
2008-07-28 00:10:00,2.0643,2.0643,2.0643,2.0643,1300000.0
2008-07-28 00:11:00,2.0644,2.0645,2.06405,2.06415,15600000.0
2008-07-28 00:12:00,2.06415,2.06415,2.06325,2.06335,25000000.0
2008-07-28 00:13:00,2.06335,2.0636,2.06335,2.06355,9100000.0
2008-07-28 00:14:00,2.06365,2.06375,2.06365,2.0637,13000000.0
2008-07-28 00:15:00,2.06365,2.0637,2.06365,2.0637,3900000.0
2008-07-28 00:16:00,2.0637,2.0639,2.0637,2.0638,86000000.0
2008-07-28 00:17:00,2.0636,2.0644,2.0636,2.0641,79300000.0
2008-07-28 00:18:00,2.06375,2.0641,2.0637,2.0638,16600000.0
2008-07-28 00:19:00,2.06385,2.0642,2.06385,2.0639,12600000.0
2008-07-28 00:20:00,2.0638,2.0639,2.06305,2.0634,119900000.0
2008-07-28 00:21:00,2.06335,2.06335,2.0633,2.0633,3200000.0
2008-07-28 00:22:00,2.0634,2.0638,2.0632,2.0638,118499999.0
2008-07-28 00:23:00,2.0634,2.0638,2.06325,2.0635,111300000.0
2008-07-28 00:24:00,2.06345,2.0637,2.0634,2.0637,5000000.0
2008-07-28 00:25:00,2.0634,2.0635,2.0631,2.0635,7000000.0
2008-07-28 00:26:00,2.0635,2.0635,2.0627,2.0627,13000000.0
2008-07-28 00:27:00,2.06275,2.06305,2.06275,2.06275,11400000.0
2008-07-28 00:28:00,2.0628,2.0629,2.0628,2.0629,3000000.0
2008-07-28 00:29:00,2.063,2.063,2.063,2.063,64700000.0
2008-07-28 00:30:00,2.063,2.0631,2.06285,2.06305,10000000.0
2008-07-28 00:31:00,2.06305,2.06305,2.06305,2.06305,1000000.0
2008-07-28 00:32:00,2.06305,2.06305,2.063,2.063,2000000.0
2008-07-28 00:33:00,2.06305,2.0631,2.06275,2.06275,6000000.0
2008-07-28 00:34:00,2.06243,2.06261,2.06225,2.06261,15400000.0
2008-07-28 00:35:00,2.0628,2.0629,2.0626,2.0626,8900000.0
2008-07-28 00:36:00,2.063,2.06325,2.063,2.06325,13000000.0
2008-07-28 00:37:00,2.06295,2.0632,2.06285,2.063,72100000.0
2008-07-28 00:38:00,2.0632,2.0632,2.06305,2.06305,8000000.0
2008-07-28 00:39:00,2.0631,2.0631,2.06305,2.06305,2000000.0
2008-07-28 00:40:00,2.063,2.063,2.063,2.063,2000000.0
2008-07-28 00:41:00,2.06288,2.06294,2.06281,2.06281,20800000.0
2008-07-28 00:42:00,2.06305,2.06305,2.06295,2.063,3000000.0
2008-07-28 00:43:00,2.063,2.063,2.063,2.063,1000000.0
2008-07-28 00:44:00,2.06271,2.06286,2.06271,2.0628,49300000.0
2008-07-28 00:45:00,2.0628,2.063,2.0628,2.063,9100000.0
2008-07-28 00:46:00,2.0632,2.0632,2.0632,2.0632,1000000.0
2008-07-28 00:47:00,2.063,2.0631,2.06265,2.0631,8000000.0
2008-07-28 00:48:00,2.0626,2.0631,2.0626,2.0628,13000000.0
2008-07-28 00:49:00,2.0628,2.0628,2.0626,2.0626,12000000.0
2008-07-28 00:50:00,2.0626,2.0627,2.0623,2.0625,22000000.0
2008-07-28 00:51:00,2.0626,2.063,2.06255,2.06265,31900000.0
2008-07-28 00:52:00,2.06265,2.0627,2.0626,2.0627,3000000.0
2008-07-28 00:53:00,2.06265,2.0631,2.06255,2.0629,11600000.0
2008-07-28 00:54:00,2.0627,2.0627,2.0623,2.0623,18300000.0
2008-07-28 00:55:00,2.06235,2.0626,2.0623,2.0625,12000000.0
2008-07-28 00:56:00,2.0623,2.0625,2.0623,2.0624,4000000.0
2008-07-28 00:57:00,2.0623,2.0626,2.0623,2.0624,18200000.0
2008-07-28 00:58:00,2.0624,2.0624,2.0623,2.0623,2000000.0
2008-07-28 00:59:00,2.0623,2.0623,2.0623,2.0623,6000000.0
2008-07-28 01:00:00,2.0623,2.0624,2.06215,2.0624,10000000.0
2008-07-28 01:01:00,2.0625,2.0631,2.0624,2.0626,12000000.0
2008-07-28 01:02:00,2.0626,2.0627,2.06255,2.0627,6600000.0
2008-07-28 01:03:00,2.0627,2.0627,2.0622,2.0624,9600000.0
2008-07-28 01:04:00,2.0624,2.0626,2.06195,2.0623,49900000.0
2008-07-28 01:05:00,2.0622,2.0624,2.0622,2.0624,10600000.0
2008-07-28 01:06:00,2.0623,2.0625,2.0619,2.06205,43500000.0
2008-07-28 01:07:00,2.06205,2.0626,2.06185,2.0623,16000000.0
2008-07-28 01:08:00,2.0623,2.0625,2.0621,2.0621,16000000.0
2008-07-28 01:09:00,2.062,2.0625,2.062,2.0623,11000000.0
2008-07-28 01:10:00,2.0624,2.0624,2.0624,2.0624,1000000.0
2008-07-28 01:11:00,2.0624,2.0624,2.0622,2.0623,8000000.0
2008-07-28 01:12:00,2.06195,2.0625,2.06185,2.0621,37400000.0
2008-07-28 01:13:00,2.0621,2.0621,2.0621,2.0621,2100000.0
2008-07-28 01:14:00,2.0621,2.0621,2.0621,2.0621,6800000.0
2008-07-28 01:15:00,2.0621,2.0623,2.0621,2.0623,7600000.0
2008-07-28 01:16:00,2.0623,2.0625,2.0622,2.0625,14700000.0
2008-07-28 01:17:00,2.06235,2.06277,2.06222,2.06277,16000000.0
2008-07-28 01:18:00,2.0625,2.0625,2.0625,2.0625,1000000.0
2008-07-28 01:19:00,2.0625,2.0625,2.0625,2.0625,3200000.0
2008-07-28 01:20:00,2.0625,2.0625,2.0625,2.0625,5200000.0
2008-07-28 01:21:00,2.0625,2.0625,2.0625,2.0625,9600000.0
2008-07-28 01:22:00,2.06292,2.06292,2.0626,2.0626,36100000.0
2008-07-28 01:23:00,2.0625,2.0625,2.0625,2.0625,3000000.0
2008-07-28 01:24:00,2.0625,2.0625,2.0625,2.0625,3000000.0
2008-07-28 01:25:00,2.0625,2.0625,2.0625,2.0625,2000000.0
2008-07-28 01:26:00,2.0625,2.0625,2.0625,2.0625,3600000.0
2008-07-28 01:27:00,2.0625,2.0628,2.0624,2.0627,52800000.0
2008-07-28 01:28:00,2.06275,2.06295,2.06275,2.06295,6600000.0
2008-07-28 01:29:00,2.0629,2.06295,2.06285,2.06295,8000000.0
2008-07-28 01:30:00,2.063,2.063,2.0629,2.063,18300000.0
2008-07-28 01:31:00,2.063,2.063,2.063,2.063,7000000.0
2008-07-28 01:32:00,2.063,2.063,2.063,2.063,7000000.0
2008-07-28 01:33:00,2.063,2.063,2.063,2.063,2000000.0
2008-07-28 01:34:00,2.063,2.063,2.063,2.063,1000000.0
2008-07-28 01:35:00,2.063,2.063,2.063,2.063,7300000.0
2008-07-28 01:36:00,2.063,2.063,2.063,2.063,9000000.0
2008-07-28 01:37:00,2.063,2.063,2.063,2.063,19100000.0
2008-07-28 01:38:00,2.063,2.0631,2.063,2.0631,11500000.0
2008-07-28 01:39:00,2.0631,2.0633,2.0631,2.0633,12300000.0
2008-07-28 01:40:00,2.0633,2.0635,2.0633,2.0634,12200000.0
2008-07-28 01:41:00,2.0634,2.0634,2.063,2.063,14300000.0
2008-07-28 01:42:00,2.063,2.0631,2.06275,2.06275,23700000.0
2008-07-28 01:43:00,2.0628,2.0628,2.06255,2.06255,7200000.0
2008-07-28 01:44:00,2.06255,2.06255,2.06255,2.06255,5000000.0
2008-07-28 01:45:00,2.06255,2.06255,2.0623,2.0623,6600000.0
2008-07-28 01:46:00,2.06235,2.06265,2.0622,2.06225,14000000.0
2008-07-28 01:47:00,2.0623,2.06235,2.0623,2.06235,7000000.0
2008-07-28 01:48:00,2.06235,2.0625,2.06235,2.0625,4000000.0
2008-07-28 01:49:00,2.0625,2.06255,2.0625,2.0625,4000000.0
2008-07-28 01:50:00,2.06235,2.06235,2.06225,2.06225,3000000.0
2008-07-28 01:51:00,2.06225,2.06225,2.06225,2.06225,1000000.0
2008-07-28 01:52:00,2.06225,2.0623,2.06225,2.0623,2000000.0
2008-07-28 01:53:00,2.0623,2.06245,2.0623,2.06245,7000000.0
2008-07-28 01:54:00,2.06245,2.06255,2.06245,2.06255,4000000.0
2008-07-28 01:55:00,2.0624,2.0624,2.0622,2.0622,5800000.0
2008-07-28 01:56:00,2.0622,2.0624,2.0622,2.0624,29700000.0
2008-07-28 01:57:00,2.0624,2.0625,2.0624,2.0625,7000000.0
2008-07-28 01:58:00,2.0625,2.0625,2.0625,2.0625,6600000.0
2008-07-28 01:59:00,2.06245,2.06245,2.0624,2.0624,2000000.0
2008-07-28 02:00:00,2.0624,2.0624,2.0624,2.0624,60800000.0
2008-07-28 02:01:00,2.0624,2.06245,2.0624,2.06245,3000000.0
2008-07-28 02:02:00,2.0625,2.0626,2.0625,2.0625,9200000.0
2008-07-28 02:03:00,2.06255,2.0626,2.0623,2.0623,9600000.0
2008-07-28 02:04:00,2.0623,2.0623,2.0621,2.0622,12000000.0
2008-07-28 02:05:00,2.0622,2.0623,2.0622,2.06225,8000000.0
2008-07-28 02:06:00,2.06225,2.0625,2.06225,2.0625,11000000.0
2008-07-28 02:07:00,2.06255,2.063,2.06255,2.063,19000000.0
2008-07-28 02:08:00,2.063,2.0633,2.063,2.0633,21000000.0
2008-07-28 02:09:00,2.0633,2.0633,2.063,2.06305,20300000.0
2008-07-28 02:10:00,2.063,2.0633,2.0629,2.0631,14800000.0
2008-07-28 02:11:00,2.0631,2.0636,2.063,2.0636,22500000.0
2008-07-28 02:12:00,2.0636,2.0636,2.0632,2.0636,21900000.0
2008-07-28 02:13:00,2.0636,2.0636,2.0636,2.0636,7200000.0
2008-07-28 02:14:00,2.0636,2.0636,2.0636,2.0636,3000000.0
2008-07-28 02:15:00,2.0639,2.06405,2.06345,2.06345,101100000.0
2008-07-28 02:16:00,2.06345,2.0639,2.06305,2.0637,102300000.0
2008-07-28 02:17:00,2.0637,2.0641,2.0637,2.0638,27700000.0
2008-07-28 02:18:00,2.064,2.064,2.0631,2.0632,93100000.0
2008-07-28 02:19:00,2.0632,2.0632,2.06275,2.0629,46700000.0
2008-07-28 02:20:00,2.06295,2.0631,2.0629,2.063,55200000.0
2008-07-28 02:21:00,2.0631,2.0632,2.0631,2.0631,20700000.0
2008-07-28 02:22:00,2.06305,2.0631,2.063,2.0631,19200000.0
2008-07-28 02:23:00,2.0631,2.0631,2.0629,2.0629,33000000.0
2008-07-28 02:24:00,2.0629,2.0629,2.0626,2.0629,68800000.0
2008-07-28 02:25:00,2.0628,2.0634,2.0625,2.0633,99100000.0
2008-07-28 02:26:00,2.0633,2.0634,2.0628,2.063,48800000.0
2008-07-28 02:27:00,2.063,2.06315,2.0626,2.0626,57400000.0
2008-07-28 02:28:00,2.06255,2.06275,2.06255,2.06265,16800000.0
2008-07-28 02:29:00,2.06275,2.06275,2.06145,2.0616,78400000.0
2008-07-28 02:30:00,2.0617,2.06185,2.061,2.06115,84600000.0
2008-07-28 02:31:00,2.06145,2.0621,2.0613,2.0621,67700000.0
2008-07-28 02:32:00,2.06195,2.0628,2.06195,2.0625,48300000.0
2008-07-28 02:33:00,2.0626,2.0626,2.0623,2.06255,8200000.0
2008-07-28 02:34:00,2.06255,2.0627,2.0624,2.0627,22400000.0
2008-07-28 02:35:00,2.0627,2.0627,2.06245,2.0626,15000000.0
2008-07-28 02:36:00,2.0626,2.0628,2.0626,2.0627,31000000.0
2008-07-28 02:37:00,2.0627,2.0628,2.0626,2.0627,42700000.0
2008-07-28 02:38:00,2.0627,2.0627,2.0626,2.0626,20500000.0
2008-07-28 02:39:00,2.0626,2.0631,2.0626,2.063,43700000.0
2008-07-28 02:40:00,2.063,2.063,2.0628,2.063,18900000.0
2008-07-28 02:41:00,2.0632,2.0632,2.06265,2.0631,24000000.0
2008-07-28 02:42:00,2.0631,2.0631,2.063,2.063,16000000.0
2008-07-28 02:43:00,2.063,2.0632,2.0628,2.06305,54800000.0
2008-07-28 02:44:00,2.0631,2.0632,2.0631,2.0632,14600000.0
2008-07-28 02:45:00,2.0632,2.0634,2.0632,2.0632,26600000.0
2008-07-28 02:46:00,2.0632,2.0633,2.0631,2.0631,20600000.0
2008-07-28 02:47:00,2.0631,2.06325,2.0631,2.0632,25400000.0
2008-07-28 02:48:00,2.0632,2.0632,2.06295,2.063,33200000.0
2008-07-28 02:49:00,2.063,2.0632,2.063,2.063,24000000.0
2008-07-28 02:50:00,2.063,2.0631,2.0629,2.0631,34800000.0
2008-07-28 02:51:00,2.0632,2.0634,2.0629,2.0633,31100000.0
2008-07-28 02:52:00,2.0633,2.0636,2.0633,2.06355,29400000.0
2008-07-28 02:53:00,2.0636,2.06365,2.0635,2.06355,26800000.0
2008-07-28 02:54:00,2.06355,2.06405,2.06355,2.0637,77800000.0
2008-07-28 02:55:00,2.06375,2.0639,2.0635,2.0639,36500000.0
2008-07-28 02:56:00,2.06385,2.0643,2.0636,2.0643,63300000.0
2008-07-28 02:57:00,2.06425,2.06425,2.0638,2.0639,38300000.0
2008-07-28 02:58:00,2.06385,2.06395,2.06385,2.06395,24400000.0
2008-07-28 02:59:00,2.06395,2.06395,2.06395,2.06395,1800000.0
2008-07-28 03:00:00,2.06395,2.06395,2.0639,2.0639,5000000.0
2008-07-28 03:01:00,2.0639,2.0639,2.0639,2.0639,2000000.0
2008-07-28 03:02:00,2.0639,2.0639,2.0638,2.0638,3800000.0
2008-07-28 03:03:00,2.0638,2.0638,2.0638,2.0638,4000000.0
2008-07-28 03:04:00,2.0641,2.0641,2.06345,2.0636,24400000.0
2008-07-28 03:05:00,2.0635,2.0636,2.0633,2.06345,43200000.0
2008-07-28 03:06:00,2.06345,2.06345,2.0633,2.06335,12800000.0
2008-07-28 03:07:00,2.0633,2.06335,2.0632,2.06335,10400000.0
2008-07-28 03:08:00,2.0634,2.06345,2.06335,2.06345,12500000.0
2008-07-28 03:09:00,2.0635,2.06365,2.0634,2.06365,26600000.0
2008-07-28 03:10:00,2.06365,2.06365,2.0636,2.0636,15600000.0
2008-07-28 03:11:00,2.0636,2.0638,2.0636,2.0638,14400000.0
2008-07-28 03:12:00,2.0638,2.0638,2.0638,2.0638,2000000.0
2008-07-28 03:13:00,2.0638,2.0638,2.0634,2.06345,31800000.0
2008-07-28 03:14:00,2.06345,2.0636,2.06345,2.06355,7200000.0
2008-07-28 03:15:00,2.06355,2.06355,2.06345,2.06345,10600000.0
2008-07-28 03:16:00,2.06345,2.06345,2.0634,2.0634,4200000.0
2008-07-28 03:17:00,2.0634,2.06345,2.0634,2.0634,5400000.0
2008-07-28 03:18:00,2.0634,2.06355,2.0634,2.0635,18200000.0
2008-07-28 03:19:00,2.0635,2.0635,2.0632,2.0634,10000000.0
2008-07-28 03:20:00,2.0634,2.0634,2.06315,2.0632,26200000.0
2008-07-28 03:21:00,2.0632,2.0635,2.0632,2.0635,24000000.0
2008-07-28 03:22:00,2.0635,2.0635,2.06315,2.0634,15800000.0
2008-07-28 03:23:00,2.0634,2.0634,2.0632,2.0633,18000000.0
2008-07-28 03:24:00,2.0633,2.0633,2.0631,2.0632,8200000.0
2008-07-28 03:25:00,2.0632,2.0634,2.0632,2.06325,34400000.0
2008-07-28 03:26:00,2.06325,2.06325,2.06325,2.06325,1000000.0
2008-07-28 03:27:00,2.0632,2.06325,2.0632,2.0632,23000000.0
2008-07-28 03:28:00,2.0632,2.0632,2.0632,2.0632,8000000.0
2008-07-28 03:29:00,2.0632,2.0632,2.06315,2.0632,16200000.0
2008-07-28 03:30:00,2.0631,2.0634,2.0631,2.0632,15200000.0
2008-07-28 03:31:00,2.0632,2.0633,2.0632,2.0632,19200000.0
2008-07-28 03:32:00,2.0632,2.0634,2.0632,2.06335,33600000.0
2008-07-28 03:33:00,2.0635,2.0635,2.0633,2.0635,17200000.0
2008-07-28 03:34:00,2.0635,2.0639,2.0635,2.0638,33500000.0
2008-07-28 03:35:00,2.0638,2.06435,2.0638,2.06435,45700000.0
2008-07-28 03:36:00,2.06435,2.0646,2.0642,2.0643,32200000.0
2008-07-28 03:37:00,2.0643,2.0648,2.0643,2.0646,47400000.0
2008-07-28 03:38:00,2.0646,2.0646,2.0641,2.0646,37400000.0
2008-07-28 03:39:00,2.0646,2.0646,2.0642,2.0645,47000000.0
2008-07-28 03:40:00,2.0646,2.0646,2.0644,2.0644,13000000.0
2008-07-28 03:41:00,2.0644,2.0644,2.06415,2.0643,11000000.0
2008-07-28 03:42:00,2.06425,2.0646,2.06425,2.0645,6000000.0
2008-07-28 03:43:00,2.0645,2.0646,2.0644,2.0645,19000000.0
2008-07-28 03:44:00,2.0646,2.06505,2.0644,2.0647,64600000.0
2008-07-28 03:45:00,2.0647,2.06495,2.0647,2.0649,31200000.0
2008-07-28 03:46:00,2.06495,2.06495,2.06475,2.06475,22800000.0
2008-07-28 03:47:00,2.0647,2.06475,2.0647,2.0647,13800000.0
2008-07-28 03:48:00,2.06465,2.06465,2.0643,2.0644,12200000.0
2008-07-28 03:49:00,2.0645,2.0648,2.0645,2.0648,15600000.0
2008-07-28 03:50:00,2.0649,2.0649,2.0647,2.0648,9000000.0
2008-07-28 03:51:00,2.0648,2.0648,2.0647,2.0647,23000000.0
2008-07-28 03:52:00,2.0647,2.0647,2.0646,2.0646,12000000.0
2008-07-28 03:53:00,2.0646,2.0647,2.06435,2.0647,11000000.0
2008-07-28 03:54:00,2.0647,2.0648,2.0646,2.0648,9000000.0
2008-07-28 03:55:00,2.0648,2.0648,2.0645,2.0646,5000000.0
2008-07-28 03:56:00,2.0646,2.0647,2.0646,2.0647,4000000.0
2008-07-28 03:57:00,2.06465,2.0647,2.06465,2.0647,13000000.0
2008-07-28 03:58:00,2.0647,2.0647,2.0646,2.0646,4000000.0
2008-07-28 03:59:00,2.06455,2.0646,2.0645,2.0645,12000000.0
2008-07-28 04:00:00,2.0646,2.0647,2.0646,2.0647,4000000.0
2008-07-28 04:01:00,2.0647,2.0648,2.0647,2.0647,4000000.0
2008-07-28 04:02:00,2.0647,2.0648,2.0647,2.0648,3000000.0
2008-07-28 04:03:00,2.0648,2.0648,2.0646,2.0647,19100000.0
2008-07-28 04:04:00,2.0647,2.0648,2.0645,2.0646,27000000.0
2008-07-28 04:05:00,2.0646,2.0646,2.06445,2.06445,8000000.0
2008-07-28 04:06:00,2.06445,2.06445,2.06445,2.06445,3000000.0
2008-07-28 04:07:00,2.06445,2.0646,2.06425,2.06445,33600000.0
2008-07-28 04:08:00,2.06445,2.06445,2.06405,2.0641,49200000.0
2008-07-28 04:09:00,2.0641,2.0641,2.0639,2.0639,13600000.0
2008-07-28 04:10:00,2.0639,2.06405,2.0637,2.0639,63400000.0
2008-07-28 04:11:00,2.0639,2.06415,2.0633,2.0641,78200000.0
2008-07-28 04:12:00,2.0641,2.0641,2.06335,2.06405,38000000.0
2008-07-28 04:13:00,2.0641,2.06425,2.0638,2.0641,40600000.0
2008-07-28 04:14:00,2.06415,2.06435,2.06375,2.0639,36800000.0
2008-07-28 04:15:00,2.0638,2.0638,2.06365,2.0638,16000000.0
2008-07-28 04:16:00,2.0637,2.0638,2.0637,2.0638,13400000.0
2008-07-28 04:17:00,2.0639,2.0639,2.0639,2.0639,1000000.0
2008-07-28 04:18:00,2.064,2.06445,2.064,2.06445,18800000.0
2008-07-28 04:19:00,2.06445,2.0645,2.06425,2.06425,29200000.0
2008-07-28 04:20:00,2.06425,2.0643,2.0641,2.06415,13000000.0
2008-07-28 04:21:00,2.0641,2.06415,2.0635,2.0636,17800000.0
2008-07-28 04:22:00,2.0636,2.0636,2.063,2.06355,43400000.0
2008-07-28 04:23:00,2.06355,2.06355,2.0622,2.0626,33700000.0
2008-07-28 04:24:00,2.06265,2.063,2.06265,2.0627,17800000.0
2008-07-28 04:25:00,2.0627,2.0629,2.0623,2.0623,29200000.0
2008-07-28 04:26:00,2.0623,2.0623,2.06215,2.06215,7400000.0
2008-07-28 04:27:00,2.0622,2.06255,2.0622,2.0624,11000000.0
2008-07-28 04:28:00,2.0625,2.0625,2.06235,2.06235,3000000.0
2008-07-28 04:29:00,2.06235,2.0624,2.06235,2.0624,3400000.0
2008-07-28 04:30:00,2.0621,2.0624,2.06185,2.06197,71400000.0
2008-07-28 04:31:00,2.0624,2.0624,2.0624,2.0624,1200000.0
2008-07-28 04:32:00,2.0624,2.0625,2.0624,2.0625,10800000.0
2008-07-28 04:33:00,2.0625,2.0628,2.0625,2.0628,8400000.0
2008-07-28 04:34:00,2.0628,2.0628,2.0628,2.0628,3600000.0
2008-07-28 04:35:00,2.0628,2.0629,2.0628,2.0629,7800000.0
2008-07-28 04:36:00,2.0629,2.0629,2.0628,2.0628,2000000.0
2008-07-28 04:37:00,2.0628,2.0629,2.06275,2.0628,18400000.0
2008-07-28 04:38:00,2.0628,2.06285,2.0626,2.0627,14500000.0
2008-07-28 04:39:00,2.0627,2.0627,2.0624,2.06255,37500000.0
2008-07-28 04:40:00,2.0625,2.06265,2.06235,2.06245,29200000.0
2008-07-28 04:41:00,2.06245,2.0625,2.0623,2.06245,22600000.0
2008-07-28 04:42:00,2.06235,2.06245,2.06235,2.0624,5300000.0
2008-07-28 04:43:00,2.0624,2.0626,2.0623,2.06245,16800000.0
2008-07-28 04:44:00,2.0623,2.0626,2.0623,2.0626,8900000.0
2008-07-28 04:45:00,2.0626,2.06275,2.06245,2.0626,11700000.0
2008-07-28 04:46:00,2.0626,2.0626,2.0624,2.06255,25800000.0
2008-07-28 04:47:00,2.0625,2.06265,2.0625,2.06265,10800000.0
2008-07-28 04:48:00,2.06265,2.0632,2.0626,2.0626,29600000.0
2008-07-28 04:49:00,2.0625,2.0625,2.0625,2.0625,6700000.0
2008-07-28 04:50:00,2.0625,2.0627,2.06245,2.0626,8300000.0
2008-07-28 04:51:00,2.0625,2.0628,2.0625,2.0626,29800000.0
2008-07-28 04:52:00,2.06265,2.0629,2.06265,2.0627,59300000.0
2008-07-28 04:53:00,2.0627,2.0627,2.0625,2.06265,26700000.0
2008-07-28 04:54:00,2.06275,2.06285,2.06275,2.0628,12000000.0
2008-07-28 04:55:00,2.0628,2.0628,2.0626,2.06265,28200000.0
2008-07-28 04:56:00,2.06265,2.0627,2.0626,2.0627,11500000.0
2008-07-28 04:57:00,2.0627,2.0628,2.0627,2.0628,6000000.0
2008-07-28 04:58:00,2.06275,2.0628,2.06275,2.06275,7200000.0
2008-07-28 04:59:00,2.06275,2.0629,2.06275,2.0629,7000000.0
2008-07-28 05:00:00,2.06275,2.0629,2.06275,2.0629,12000000.0
2008-07-28 05:01:00,2.0629,2.0629,2.0629,2.0629,1200000.0
2008-07-28 05:02:00,2.0629,2.0629,2.0629,2.0629,3200000.0
2008-07-28 05:03:00,2.06295,2.06295,2.0629,2.06295,11600000.0
2008-07-28 05:04:00,2.06295,2.06295,2.06275,2.06275,19300000.0
2008-07-28 05:05:00,2.0628,2.0628,2.06275,2.06275,4400000.0
2008-07-28 05:06:00,2.0627,2.0627,2.0626,2.0626,8200000.0
2008-07-28 05:07:00,2.0626,2.0627,2.0626,2.0627,5400000.0
2008-07-28 05:08:00,2.0629,2.0629,2.0629,2.0629,1000000.0
2008-07-28 05:09:00,2.0629,2.0629,2.0627,2.0627,10000000.0
2008-07-28 05:10:00,2.0628,2.0628,2.0627,2.0627,10000000.0
2008-07-28 05:11:00,2.0626,2.0628,2.0626,2.06275,22100000.0
2008-07-28 05:12:00,2.0627,2.06295,2.06265,2.06275,38900000.0
2008-07-28 05:13:00,2.06275,2.06305,2.06275,2.06305,9200000.0
2008-07-28 05:14:00,2.06305,2.06305,2.06275,2.06285,37100000.0
2008-07-28 05:15:00,2.06285,2.0631,2.0628,2.0631,11000000.0
2008-07-28 05:16:00,2.06305,2.06325,2.06305,2.06305,21400000.0
2008-07-28 05:17:00,2.06305,2.06315,2.0629,2.06295,21600000.0
2008-07-28 05:18:00,2.0629,2.063,2.0629,2.06295,11200000.0
2008-07-28 05:19:00,2.0629,2.0631,2.0629,2.063,36700000.0
2008-07-28 05:20:00,2.0629,2.0633,2.0629,2.0629,10800000.0
2008-07-28 05:21:00,2.0629,2.06295,2.0629,2.0629,15200000.0
2008-07-28 05:22:00,2.0629,2.0629,2.0629,2.0629,11300000.0
2008-07-28 05:23:00,2.0628,2.0628,2.0628,2.0628,9900000.0
2008-07-28 05:24:00,2.0629,2.0629,2.0627,2.0627,17300000.0
2008-07-28 05:25:00,2.0627,2.0627,2.0625,2.06255,30500000.0
2008-07-28 05:26:00,2.06255,2.06255,2.06235,2.06245,15600000.0
2008-07-28 05:27:00,2.06245,2.06255,2.0624,2.0625,22000000.0
2008-07-28 05:28:00,2.0625,2.06265,2.0625,2.06265,36000000.0
2008-07-28 05:29:00,2.06265,2.063,2.0625,2.06265,69400000.0
2008-07-28 05:30:00,2.06265,2.063,2.06255,2.0626,44200000.0
2008-07-28 05:31:00,2.0626,2.0626,2.06245,2.06245,15400000.0
2008-07-28 05:32:00,2.06245,2.0627,2.06245,2.0627,10000000.0
2008-07-28 05:33:00,2.0627,2.0627,2.0626,2.06265,7000000.0
2008-07-28 05:34:00,2.0626,2.06265,2.06255,2.0626,10000000.0
2008-07-28 05:35:00,2.0626,2.0628,2.0626,2.0628,10000000.0
2008-07-28 05:36:00,2.06285,2.06285,2.06285,2.06285,2000000.0
2008-07-28 05:37:00,2.0628,2.0628,2.06255,2.0626,14200000.0
2008-07-28 05:38:00,2.0627,2.0629,2.0626,2.0626,19400000.0
2008-07-28 05:39:00,2.06265,2.06265,2.0626,2.06265,4000000.0
2008-07-28 05:40:00,2.0626,2.0627,2.0626,2.06265,8000000.0
2008-07-28 05:41:00,2.0627,2.0627,2.0627,2.0627,5000000.0
2008-07-28 05:42:00,2.06275,2.06275,2.06265,2.0627,5000000.0
2008-07-28 05:43:00,2.0627,2.0627,2.06255,2.06255,14000000.0
2008-07-28 05:44:00,2.06245,2.06275,2.06235,2.0624,82500000.0
2008-07-28 05:45:00,2.0623,2.0624,2.0622,2.06235,15600000.0
2008-07-28 05:46:00,2.0623,2.0623,2.0623,2.0623,13800000.0
2008-07-28 05:47:00,2.0623,2.0623,2.0621,2.0621,10000000.0
2008-07-28 05:48:00,2.0621,2.0625,2.0619,2.062,30000000.0
2008-07-28 05:49:00,2.0619,2.06215,2.0619,2.06195,21500000.0
2008-07-28 05:50:00,2.06195,2.06195,2.06185,2.06185,7000000.0
2008-07-28 05:51:00,2.06185,2.062,2.0616,2.062,58100000.0
2008-07-28 05:52:00,2.062,2.0626,2.0619,2.06235,58000000.0
2008-07-28 05:53:00,2.0624,2.0625,2.062,2.0623,36000000.0
2008-07-28 05:54:00,2.06235,2.0624,2.062,2.0621,44500000.0
2008-07-28 05:55:00,2.06205,2.06205,2.0613,2.0613,97900000.0
2008-07-28 05:56:00,2.0613,2.0613,2.0612,2.0613,26100000.0
2008-07-28 05:57:00,2.0614,2.0614,2.0611,2.0612,20800000.0
2008-07-28 05:58:00,2.06125,2.06125,2.06125,2.06125,2000000.0
2008-07-28 05:59:00,2.06125,2.0615,2.06125,2.0615,6200000.0
2008-07-28 06:00:00,2.0615,2.0615,2.06125,2.0613,39600000.0
2008-07-28 06:01:00,2.0613,2.0613,2.0608,2.06095,85700000.0
2008-07-28 06:02:00,2.0609,2.0612,2.0609,2.0612,7000000.0
2008-07-28 06:03:00,2.0612,2.0612,2.061,2.06105,25200000.0
2008-07-28 06:04:00,2.0611,2.0613,2.0611,2.0613,4000000.0
2008-07-28 06:05:00,2.06105,2.0612,2.061,2.0612,7800000.0
2008-07-28 06:06:00,2.0612,2.0613,2.061,2.061,25000000.0
2008-07-28 06:07:00,2.061,2.061,2.0605,2.0608,32900000.0
2008-07-28 06:08:00,2.0608,2.0613,2.0605,2.0607,67000000.0
2008-07-28 06:09:00,2.06075,2.0609,2.0605,2.0605,24900000.0
2008-07-28 06:10:00,2.0605,2.06055,2.0598,2.06015,72400000.0
2008-07-28 06:11:00,2.06015,2.0604,2.0601,2.06015,25400000.0
2008-07-28 06:12:00,2.06015,2.0602,2.06,2.06015,113500000.0
2008-07-28 06:13:00,2.06015,2.06025,2.0601,2.06025,52900000.0
2008-07-28 06:14:00,2.06025,2.06025,2.0601,2.0602,58000000.0
2008-07-28 06:15:00,2.0602,2.0605,2.05995,2.05995,67600000.0
2008-07-28 06:16:00,2.05995,2.0602,2.0594,2.0597,99800000.0
2008-07-28 06:17:00,2.0597,2.0599,2.0596,2.0597,54400000.0
2008-07-28 06:18:00,2.05965,2.0597,2.0596,2.05965,14000000.0
2008-07-28 06:19:00,2.05965,2.05965,2.05935,2.0596,40600000.0
2008-07-28 06:20:00,2.05965,2.05965,2.05955,2.05965,20600000.0
2008-07-28 06:21:00,2.05965,2.0598,2.0593,2.0596,62000000.0
2008-07-28 06:22:00,2.0597,2.0597,2.0596,2.0596,14600000.0
2008-07-28 06:23:00,2.05965,2.0599,2.0596,2.05975,78600000.0
2008-07-28 06:24:00,2.05975,2.05975,2.0595,2.0595,22400000.0
2008-07-28 06:25:00,2.0595,2.0601,2.0594,2.0595,36900000.0
2008-07-28 06:26:00,2.0595,2.0595,2.0593,2.05945,27200000.0
2008-07-28 06:27:00,2.0595,2.0598,2.0595,2.0598,34000000.0
2008-07-28 06:28:00,2.0598,2.0598,2.0596,2.0597,37500000.0
2008-07-28 06:29:00,2.05975,2.06015,2.0597,2.05975,58200000.0
2008-07-28 06:30:00,2.0598,2.0598,2.0597,2.0598,29800000.0
2008-07-28 06:31:00,2.0598,2.05985,2.05975,2.0598,27000000.0
2008-07-28 06:32:00,2.05975,2.0605,2.05975,2.06035,56300000.0
2008-07-28 06:33:00,2.06035,2.0604,2.06025,2.06025,56400000.0
2008-07-28 06:34:00,2.06025,2.0606,2.0602,2.0605,25400000.0
2008-07-28 06:35:00,2.0604,2.0605,2.0603,2.0604,17600000.0
2008-07-28 06:36:00,2.0604,2.0605,2.0604,2.0605,15000000.0
2008-07-28 06:37:00,2.0605,2.0607,2.0603,2.0606,17200000.0
2008-07-28 06:38:00,2.0606,2.0606,2.0605,2.0606,10000000.0
2008-07-28 06:39:00,2.0606,2.0606,2.0605,2.0606,12000000.0
2008-07-28 06:40:00,2.0605,2.0605,2.0605,2.0605,5000000.0
2008-07-28 06:41:00,2.0604,2.0608,2.0604,2.0605,21100000.0
2008-07-28 06:42:00,2.0605,2.0605,2.0601,2.06045,47900000.0
2008-07-28 06:43:00,2.06045,2.06055,2.0604,2.0604,16200000.0
2008-07-28 06:44:00,2.06035,2.0604,2.0602,2.0604,27400000.0
2008-07-28 06:45:00,2.0604,2.0625,2.0604,2.061,81900000.0
2008-07-28 06:46:00,2.061,2.06115,2.06015,2.06065,95100000.0
2008-07-28 06:47:00,2.0607,2.0607,2.0601,2.0607,20800000.0
2008-07-28 06:48:00,2.0607,2.0607,2.0603,2.0603,27200000.0
2008-07-28 06:49:00,2.06035,2.06035,2.0601,2.0601,25000000.0
2008-07-28 06:50:00,2.0601,2.0601,2.06,2.0601,6000000.0
2008-07-28 06:51:00,2.06005,2.06005,2.0597,2.06,906400000.0
2008-07-28 06:52:00,2.06015,2.0603,2.06015,2.0603,57800000.0
2008-07-28 06:53:00,2.0604,2.0605,2.0602,2.0603,30400000.0
2008-07-28 06:54:00,2.0603,2.0606,2.0602,2.0603,52600000.0
2008-07-28 06:55:00,2.0603,2.0603,2.06005,2.0603,31000000.0
2008-07-28 06:56:00,2.0603,2.0603,2.06005,2.0603,29100000.0
2008-07-28 06:57:00,2.0603,2.0603,2.0602,2.0602,19100000.0
2008-07-28 06:58:00,2.0602,2.0603,2.0601,2.0602,28300000.0
2008-07-28 06:59:00,2.0602,2.0603,2.0601,2.06025,29600000.0
2008-07-28 07:00:00,2.06025,2.0604,2.06025,2.0604,9600000.0
2008-07-28 07:01:00,2.0604,2.0604,2.06,2.0603,28000000.0
2008-07-28 07:02:00,2.0603,2.06045,2.0603,2.0604,41800000.0
2008-07-28 07:03:00,2.0604,2.0604,2.0603,2.0603,25100000.0
2008-07-28 07:04:00,2.0604,2.0604,2.06,2.06,29500000.0
2008-07-28 07:05:00,2.0599,2.06,2.0599,2.0599,20000000.0
2008-07-28 07:06:00,2.0599,2.0599,2.05935,2.0596,23000000.0
2008-07-28 07:07:00,2.0595,2.0596,2.0594,2.0595,6700000.0
2008-07-28 07:08:00,2.0594,2.0595,2.0594,2.0594,15000000.0
2008-07-28 07:09:00,2.0594,2.0595,2.05925,2.0595,21600000.0
2008-07-28 07:10:00,2.0595,2.0595,2.0593,2.0593,4200000.0
2008-07-28 07:11:00,2.0593,2.0594,2.0593,2.0593,7200000.0
2008-07-28 07:12:00,2.0594,2.0594,2.0593,2.0593,26300000.0
2008-07-28 07:13:00,2.0593,2.0594,2.0593,2.0594,20700000.0
2008-07-28 07:14:00,2.0594,2.0594,2.0593,2.0593,4200000.0
2008-07-28 07:15:00,2.0593,2.05935,2.0593,2.05935,5700000.0
2008-07-28 07:16:00,2.0594,2.0594,2.0593,2.0593,21200000.0
2008-07-28 07:17:00,2.0593,2.0593,2.05915,2.05925,23200000.0
2008-07-28 07:18:00,2.05935,2.05935,2.05925,2.05925,17600000.0
2008-07-28 07:19:00,2.0593,2.05935,2.0593,2.05935,4800000.0
2008-07-28 07:20:00,2.0593,2.0594,2.05925,2.05925,24200000.0
2008-07-28 07:21:00,2.05925,2.0593,2.05925,2.05925,15800000.0
2008-07-28 07:22:00,2.05925,2.0593,2.0592,2.0592,19400000.0
2008-07-28 07:23:00,2.0592,2.0594,2.0592,2.05935,24300000.0
2008-07-28 07:24:00,2.05935,2.05935,2.0591,2.0592,44900000.0
2008-07-28 07:25:00,2.0592,2.0592,2.0592,2.0592,14200000.0
2008-07-28 07:26:00,2.0591,2.05915,2.0591,2.0591,32400000.0
2008-07-28 07:27:00,2.0591,2.0592,2.05895,2.0591,20000000.0
2008-07-28 07:28:00,2.0591,2.0593,2.0591,2.0593,13000000.0
2008-07-28 07:29:00,2.0593,2.0594,2.0591,2.0594,23000000.0
2008-07-28 07:30:00,2.0594,2.0595,2.0591,2.0594,38100000.0
2008-07-28 07:31:00,2.0593,2.0593,2.0593,2.0593,3000000.0
2008-07-28 07:32:00,2.0591,2.0594,2.0591,2.0592,4000000.0
2008-07-28 07:33:00,2.0592,2.0595,2.0592,2.0595,10000000.0
2008-07-28 07:34:00,2.0594,2.05985,2.0594,2.0596,28100000.0
2008-07-28 07:35:00,2.0597,2.0598,2.0597,2.0598,6000000.0
2008-07-28 07:36:00,2.0599,2.0599,2.0599,2.0599,8000000.0
2008-07-28 07:37:00,2.0598,2.0598,2.0597,2.0597,18000000.0
2008-07-28 07:38:00,2.0597,2.0597,2.0597,2.0597,6600000.0
2008-07-28 07:39:00,2.0597,2.0597,2.0597,2.0597,14100000.0
2008-07-28 07:40:00,2.0597,2.0597,2.0595,2.05965,32200000.0
2008-07-28 07:41:00,2.05965,2.06,2.0596,2.0599,39900000.0
2008-07-28 07:42:00,2.0599,2.0599,2.0598,2.0598,13300000.0
2008-07-28 07:43:00,2.05985,2.0601,2.05985,2.0601,22000000.0
2008-07-28 07:44:00,2.0599,2.0599,2.0598,2.0599,6600000.0
2008-07-28 07:45:00,2.0601,2.06055,2.0601,2.0603,66300000.0
2008-07-28 07:46:00,2.0603,2.0606,2.0602,2.0605,50000000.0
2008-07-28 07:47:00,2.0605,2.06075,2.0605,2.0606,30700000.0
2008-07-28 07:48:00,2.0606,2.061,2.0606,2.0607,24800000.0
2008-07-28 07:49:00,2.0607,2.0611,2.06045,2.0608,57800000.0
2008-07-28 07:50:00,2.0606,2.0608,2.0604,2.06045,61200000.0
2008-07-28 07:51:00,2.0604,2.06045,2.0603,2.0603,60100000.0
2008-07-28 07:52:00,2.0603,2.0605,2.0602,2.0605,30000000.0
2008-07-28 07:53:00,2.06045,2.0614,2.06035,2.0607,112600000.0
2008-07-28 07:54:00,2.06065,2.061,2.06065,2.06075,66000000.0
2008-07-28 07:55:00,2.06075,2.06095,2.0607,2.0607,41800000.0
2008-07-28 07:56:00,2.0607,2.0607,2.06035,2.0604,74000000.0
2008-07-28 07:57:00,2.0602,2.0605,2.06,2.0604,75000000.0
2008-07-28 07:58:00,2.0605,2.0605,2.0595,2.0598,100700000.0
2008-07-28 07:59:00,2.0598,2.0599,2.05955,2.0598,36200000.0
2008-07-28 08:00:00,2.0598,2.0611,2.05975,2.0599,120400000.0
2008-07-28 08:01:00,2.0599,2.0601,2.05955,2.0599,57700000.0
2008-07-28 08:02:00,2.0599,2.06,2.0598,2.06,58900000.0
2008-07-28 08:03:00,2.06,2.0602,2.0597,2.0598,98600000.0
2008-07-28 08:04:00,2.0597,2.0603,2.0596,2.0603,110400000.0
2008-07-28 08:05:00,2.06015,2.06015,2.0597,2.0597,99000000.0
2008-07-28 08:06:00,2.0597,2.05995,2.0596,2.0598,91300000.0
2008-07-28 08:07:00,2.0598,2.0598,2.0588,2.05885,105800000.0
2008-07-28 08:08:00,2.0588,2.0598,2.0588,2.0598,90700000.0
2008-07-28 08:09:00,2.0599,2.06,2.0591,2.05925,138000000.0
2008-07-28 08:10:00,2.05925,2.0602,2.0592,2.0599,130300000.0
2008-07-28 08:11:00,2.0599,2.0602,2.05965,2.0598,71300000.0
2008-07-28 08:12:00,2.0598,2.0598,2.0593,2.0593,92700000.0
2008-07-28 08:13:00,2.0593,2.0595,2.0589,2.0595,107900000.0
2008-07-28 08:14:00,2.05945,2.05945,2.0583,2.0588,73400000.0
2008-07-28 08:15:00,2.0587,2.0591,2.0587,2.0587,97300000.0
2008-07-28 08:16:00,2.0587,2.0596,2.0587,2.059,97200000.0
2008-07-28 08:17:00,2.059,2.0593,2.0589,2.0592,53300000.0
2008-07-28 08:18:00,2.0594,2.05975,2.0594,2.0595,96800000.0
2008-07-28 08:19:00,2.0595,2.0596,2.0593,2.0594,57900000.0
2008-07-28 08:20:00,2.0594,2.06045,2.0594,2.0601,122700000.0
2008-07-28 08:21:00,2.06005,2.0601,2.0599,2.0599,53600000.0
2008-07-28 08:22:00,2.0599,2.0599,2.0597,2.0598,44200000.0
2008-07-28 08:23:00,2.0597,2.0597,2.0595,2.0595,32500000.0
2008-07-28 08:24:00,2.0594,2.0598,2.0593,2.0595,91300000.0
2008-07-28 08:25:00,2.0597,2.0597,2.0594,2.0595,62600000.0
2008-07-28 08:26:00,2.05955,2.0598,2.0593,2.0597,120200000.0
2008-07-28 08:27:00,2.0597,2.0602,2.0594,2.0594,139300000.0
2008-07-28 08:28:00,2.0595,2.0602,2.0593,2.0594,142200000.0
2008-07-28 08:29:00,2.0594,2.0602,2.0594,2.06,110600000.0
2008-07-28 08:30:00,2.06,2.0603,2.06,2.0603,215600000.0
2008-07-28 08:31:00,2.0603,2.0603,2.0594,2.0595,189800000.0
2008-07-28 08:32:00,2.0594,2.0598,2.0593,2.0593,181200000.0
2008-07-28 08:33:00,2.0593,2.0595,2.0589,2.059,401200000.0
2008-07-28 08:34:00,2.059,2.0591,2.0587,2.059,245500000.0
2008-07-28 08:35:00,2.059,2.05965,2.0589,2.05965,325600000.0
2008-07-28 08:36:00,2.0597,2.0597,2.0589,2.0592,185300000.0
2008-07-28 08:37:00,2.0592,2.0599,2.059,2.0599,188400000.0
2008-07-28 08:38:00,2.0598,2.0602,2.0593,2.0594,132800000.0
2008-07-28 08:39:00,2.0594,2.0594,2.0592,2.0593,82900000.0
2008-07-28 08:40:00,2.0594,2.0597,2.0592,2.0594,143700000.0
2008-07-28 08:41:00,2.0595,2.0598,2.0594,2.0598,118200000.0
2008-07-28 08:42:00,2.0599,2.0602,2.0596,2.0596,31500000.0
2008-07-28 08:43:00,2.0596,2.0598,2.0595,2.0595,133400000.0
2008-07-28 08:44:00,2.0595,2.05995,2.0595,2.0599,128400000.0
2008-07-28 08:45:00,2.0599,2.0606,2.0599,2.0601,68400000.0
2008-07-28 08:46:00,2.0601,2.0604,2.0599,2.05995,54500000.0
2008-07-28 08:47:00,2.06,2.0603,2.06,2.0601,121100000.0
2008-07-28 08:48:00,2.0601,2.06025,2.05985,2.06,167300000.0
2008-07-28 08:49:00,2.06,2.0602,2.05995,2.0602,110000000.0
2008-07-28 08:50:00,2.0602,2.0603,2.0593,2.0595,248800000.0
2008-07-28 08:51:00,2.0595,2.0604,2.0595,2.0598,182900000.0
2008-07-28 08:52:00,2.05985,2.0599,2.0595,2.05955,217600000.0
2008-07-28 08:53:00,2.0596,2.0598,2.0595,2.0597,81800000.0
2008-07-28 08:54:00,2.0599,2.0599,2.0596,2.0596,152700000.0
2008-07-28 08:55:00,2.0596,2.05995,2.0596,2.0598,250400000.0
2008-07-28 08:56:00,2.0598,2.0603,2.0597,2.06015,280900000.0
2008-07-28 08:57:00,2.06015,2.0613,2.06015,2.0607,160900000.0
2008-07-28 08:58:00,2.0607,2.0607,2.0604,2.0604,175700000.0
2008-07-28 08:59:00,2.0604,2.06065,2.0603,2.0605,293300000.0
2008-07-28 09:00:00,2.0605,2.0609,2.0605,2.06055,221700000.0
2008-07-28 09:01:00,2.0605,2.0611,2.0605,2.06095,274500000.0
2008-07-28 09:02:00,2.06095,2.0611,2.0607,2.0608,142400000.0
2008-07-28 09:03:00,2.0608,2.0608,2.06045,2.0605,147500000.0
2008-07-28 09:04:00,2.0605,2.0605,2.06,2.06,177000000.0
2008-07-28 09:05:00,2.06,2.0601,2.0596,2.0597,104500000.0
2008-07-28 09:06:00,2.0597,2.0598,2.0597,2.0598,101700000.0
2008-07-28 09:07:00,2.0598,2.06,2.0595,2.0599,121400000.0
2008-07-28 09:08:00,2.0599,2.0601,2.0593,2.0598,257900000.0
2008-07-28 09:09:00,2.05965,2.0597,2.0594,2.05965,163300000.0
2008-07-28 09:10:00,2.05965,2.0597,2.0594,2.0594,124300000.0
2008-07-28 09:11:00,2.0594,2.0598,2.0592,2.0598,182600000.0
2008-07-28 09:12:00,2.0598,2.0601,2.05915,2.0593,273800000.0
2008-07-28 09:13:00,2.0593,2.05965,2.0593,2.0595,215000000.0
2008-07-28 09:14:00,2.0595,2.06015,2.0595,2.06015,163100000.0
2008-07-28 09:15:00,2.0601,2.06035,2.0598,2.0603,222000000.0
2008-07-28 09:16:00,2.0603,2.0603,2.0596,2.0596,178600000.0
2008-07-28 09:17:00,2.0596,2.05995,2.0596,2.0598,221700000.0
2008-07-28 09:18:00,2.0598,2.0602,2.0592,2.0592,290700000.0
2008-07-28 09:19:00,2.05925,2.05955,2.0591,2.0591,340300000.0
2008-07-28 09:20:00,2.0591,2.05925,2.05875,2.059,169400000.0
2008-07-28 09:21:00,2.059,2.05935,2.059,2.0592,216000000.0
2008-07-28 09:22:00,2.0592,2.0595,2.0591,2.0595,204500000.0
2008-07-28 09:23:00,2.0595,2.0595,2.0593,2.0595,145000000.0
2008-07-28 09:24:00,2.05945,2.0596,2.0594,2.05945,53500000.0
2008-07-28 09:25:00,2.05945,2.05945,2.059,2.05915,70788030.0
2008-07-28 09:26:00,2.0591,2.0593,2.0588,2.05885,228200000.0
2008-07-28 09:27:00,2.0589,2.0589,2.0587,2.05875,143000000.0
2008-07-28 09:28:00,2.05885,2.0595,2.05865,2.0595,208800000.0
2008-07-28 09:29:00,2.0595,2.0595,2.0592,2.0592,225400000.0
2008-07-28 09:30:00,2.0592,2.0592,2.0588,2.0588,116100000.0
2008-07-28 09:31:00,2.0588,2.059,2.0588,2.059,47100000.0
2008-07-28 09:32:00,2.059,2.059,2.05865,2.0589,141900000.0
2008-07-28 09:33:00,2.0589,2.059,2.0587,2.05885,236800000.0
2008-07-28 09:34:00,2.05885,2.059,2.0586,2.05885,214900000.0
2008-07-28 09:35:00,2.0589,2.0591,2.0588,2.0588,163000000.0
2008-07-28 09:36:00,2.0588,2.059,2.05875,2.059,123000000.0
2008-07-28 09:37:00,2.059,2.05925,2.059,2.059,93400000.0
2008-07-28 09:38:00,2.059,2.0592,2.0589,2.059,128700000.0
2008-07-28 09:39:00,2.059,2.0591,2.0588,2.059,218600000.0
2008-07-28 09:40:00,2.059,2.05915,2.0589,2.059,98100000.0
2008-07-28 09:41:00,2.05905,2.0592,2.0585,2.0586,120400000.0
2008-07-28 09:42:00,2.0586,2.0587,2.0584,2.0586,72200000.0
2008-07-28 09:43:00,2.0585,2.05865,2.0583,2.05865,229200000.0
2008-07-28 09:44:00,2.0586,2.0586,2.0584,2.0585,87100000.0
2008-07-28 09:45:00,2.0585,2.0586,2.0585,2.0586,176700000.0
2008-07-28 09:46:00,2.0586,2.0586,2.0581,2.0581,240300000.0
2008-07-28 09:47:00,2.0581,2.05815,2.058,2.05815,116600000.0
2008-07-28 09:48:00,2.05815,2.05835,2.05815,2.0583,119000000.0
2008-07-28 09:49:00,2.0583,2.0584,2.0583,2.0583,100900000.0
2008-07-28 09:50:00,2.0583,2.0585,2.0583,2.0583,239900000.0
2008-07-28 09:51:00,2.0583,2.05865,2.0583,2.05845,347000000.0
2008-07-28 09:52:00,2.05845,2.0586,2.0584,2.0585,268200000.0
2008-07-28 09:53:00,2.0585,2.0585,2.05755,2.05755,327900000.0
2008-07-28 09:54:00,2.05755,2.05795,2.05735,2.0579,191000000.0
2008-07-28 09:55:00,2.0579,2.058,2.0578,2.0579,245400000.0
2008-07-28 09:56:00,2.0579,2.05795,2.0578,2.05795,205600000.0
2008-07-28 09:57:00,2.0579,2.05795,2.0575,2.0576,163300000.0
2008-07-28 09:58:00,2.0576,2.0581,2.0576,2.05805,163500000.0
2008-07-28 09:59:00,2.0581,2.0582,2.0577,2.0578,116700000.0
2008-07-28 10:00:00,2.0578,2.0582,2.0578,2.0579,151000000.0
2008-07-28 10:01:00,2.0579,2.0585,2.0579,2.05845,141700000.0
2008-07-28 10:02:00,2.05845,2.05885,2.0584,2.0587,261300000.0
2008-07-28 10:03:00,2.0587,2.05895,2.0586,2.0588,102300000.0
2008-07-28 10:04:00,2.0589,2.0589,2.05865,2.05865,142400000.0
2008-07-28 10:05:00,2.05865,2.05865,2.0584,2.0584,169700000.0
2008-07-28 10:06:00,2.0584,2.0584,2.0583,2.0583,85600000.0
2008-07-28 10:07:00,2.0583,2.0583,2.0581,2.0582,113500000.0
2008-07-28 10:08:00,2.0582,2.0582,2.0578,2.0582,171100000.0
2008-07-28 10:09:00,2.0581,2.0583,2.0578,2.0582,199100000.0
2008-07-28 10:10:00,2.0582,2.0582,2.0577,2.05795,171500000.0
2008-07-28 10:11:00,2.05795,2.058,2.0575,2.05765,243800000.0
2008-07-28 10:12:00,2.05765,2.0583,2.05765,2.0582,171300000.0
2008-07-28 10:13:00,2.05815,2.0588,2.05815,2.0588,183000000.0
2008-07-28 10:14:00,2.0588,2.05955,2.0587,2.059,220400000.0
2008-07-28 10:15:00,2.059,2.05915,2.05865,2.05865,206200000.0
2008-07-28 10:16:00,2.05865,2.05885,2.0586,2.05865,161300000.0
2008-07-28 10:17:00,2.05865,2.05895,2.05835,2.05835,200500000.0
2008-07-28 10:18:00,2.0583,2.0584,2.058,2.0584,218700000.0
2008-07-28 10:19:00,2.0584,2.0586,2.058,2.05855,253600000.0
2008-07-28 10:20:00,2.0585,2.0586,2.05825,2.0585,202100000.0
2008-07-28 10:21:00,2.0583,2.0583,2.05785,2.05805,184300000.0
2008-07-28 10:22:00,2.05805,2.0581,2.0576,2.0576,223100000.0
2008-07-28 10:23:00,2.0576,2.0577,2.05735,2.05755,229900000.0
2008-07-28 10:24:00,2.05755,2.0576,2.0574,2.05755,205600000.0
2008-07-28 10:25:00,2.0576,2.0583,2.0576,2.0583,154000000.0
2008-07-28 10:26:00,2.05825,2.0585,2.058,2.058,125200000.0
2008-07-28 10:27:00,2.0579,2.0579,2.057,2.05735,194800000.0
2008-07-28 10:28:00,2.05735,2.0576,2.057,2.0573,235500000.0
2008-07-28 10:29:00,2.0572,2.05725,2.057,2.05725,151500000.0
2008-07-28 10:30:00,2.0572,2.0576,2.057,2.0574,262300000.0
2008-07-28 10:31:00,2.0574,2.05755,2.0571,2.0571,145700000.0
2008-07-28 10:32:00,2.0571,2.05715,2.0568,2.0569,114500000.0
2008-07-28 10:33:00,2.0569,2.0572,2.0568,2.0571,128100000.0
2008-07-28 10:34:00,2.05705,2.0571,2.0567,2.0567,143900000.0
2008-07-28 10:35:00,2.0567,2.0572,2.0566,2.0569,71400000.0
2008-07-28 10:36:00,2.0569,2.05825,2.0569,2.0575,165300000.0
2008-07-28 10:37:00,2.0575,2.05785,2.05735,2.0574,142600000.0
2008-07-28 10:38:00,2.0574,2.0579,2.0574,2.0578,151100000.0
2008-07-28 10:39:00,2.0577,2.05835,2.0576,2.0582,139400000.0
2008-07-28 10:40:00,2.0582,2.0582,2.0577,2.0577,94300000.0
2008-07-28 10:41:00,2.0577,2.05775,2.05745,2.05745,121700000.0
2008-07-28 10:42:00,2.0574,2.0576,2.0574,2.0576,86000000.0
2008-07-28 10:43:00,2.0577,2.0578,2.0575,2.0575,117500000.0
2008-07-28 10:44:00,2.0575,2.0577,2.0574,2.0576,165500000.0
2008-07-28 10:45:00,2.05755,2.05785,2.0574,2.05785,154000000.0
2008-07-28 10:46:00,2.05785,2.05795,2.05755,2.05755,196700000.0
2008-07-28 10:47:00,2.05755,2.0579,2.0575,2.0575,74100000.0
2008-07-28 10:48:00,2.0575,2.0579,2.0575,2.0579,105200000.0
2008-07-28 10:49:00,2.0579,2.058,2.0576,2.0578,143300000.0
2008-07-28 10:50:00,2.0578,2.0579,2.0576,2.05775,51300000.0
2008-07-28 10:51:00,2.0577,2.05775,2.0575,2.0575,144000000.0
2008-07-28 10:52:00,2.0575,2.0578,2.0571,2.0572,55800000.0
2008-07-28 10:53:00,2.0572,2.05735,2.0572,2.0572,101600000.0
2008-07-28 10:54:00,2.057,2.05725,2.057,2.057,112900000.0
2008-07-28 10:55:00,2.057,2.05705,2.0567,2.0567,75600000.0
2008-07-28 10:56:00,2.0567,2.0568,2.0565,2.0567,72200000.0
2008-07-28 10:57:00,2.0567,2.05715,2.0567,2.0569,166700000.0
2008-07-28 10:58:00,2.0569,2.0571,2.05675,2.0569,96000000.0
2008-07-28 10:59:00,2.0569,2.05695,2.0564,2.0565,80300000.0
2008-07-28 11:00:00,2.0565,2.0565,2.056,2.056,157300000.0
2008-07-28 11:01:00,2.056,2.0566,2.056,2.0565,160000000.0
2008-07-28 11:02:00,2.05655,2.05655,2.0556,2.0556,95600000.0
2008-07-28 11:03:00,2.0555,2.0555,2.0545,2.0545,154700000.0
2008-07-28 11:04:00,2.0545,2.0549,2.0545,2.0549,140600000.0
2008-07-28 11:05:00,2.055,2.0553,2.0548,2.0553,72100000.0
2008-07-28 11:06:00,2.0553,2.0559,2.0551,2.0557,162000000.0
2008-07-28 11:07:00,2.0557,2.0561,2.0557,2.056,98000000.0
2008-07-28 11:08:00,2.056,2.0562,2.0559,2.056,122400000.0
2008-07-28 11:09:00,2.056,2.0564,2.056,2.05635,39400000.0
2008-07-28 11:10:00,2.05635,2.05635,2.0561,2.0561,221900000.0
2008-07-28 11:11:00,2.056,2.05645,2.0559,2.0559,183100000.0
2008-07-28 11:12:00,2.0558,2.0559,2.0555,2.0559,185200000.0
2008-07-28 11:13:00,2.0559,2.056,2.05555,2.0556,155900000.0
2008-07-28 11:14:00,2.0556,2.0564,2.0556,2.0563,151700000.0
2008-07-28 11:15:00,2.0563,2.05665,2.0563,2.05655,120400000.0
2008-07-28 11:16:00,2.05655,2.05675,2.0562,2.0564,112000000.0
2008-07-28 11:17:00,2.0564,2.0566,2.0563,2.05645,55000000.0
2008-07-28 11:18:00,2.0565,2.0565,2.0561,2.0562,57700000.0
2008-07-28 11:19:00,2.0562,2.0562,2.0557,2.0559,61100000.0
2008-07-28 11:20:00,2.056,2.0562,2.0556,2.0558,120600000.0
2008-07-28 11:21:00,2.0558,2.0562,2.0557,2.0559,67300000.0
2008-07-28 11:22:00,2.0558,2.0559,2.0553,2.0554,120900000.0
2008-07-28 11:23:00,2.0554,2.0558,2.05525,2.05545,158700000.0
2008-07-28 11:24:00,2.0555,2.05575,2.0554,2.05555,89700000.0
2008-07-28 11:25:00,2.0555,2.0558,2.0554,2.0557,114500000.0
2008-07-28 11:26:00,2.0557,2.05615,2.0557,2.05585,118700000.0
2008-07-28 11:27:00,2.05585,2.0562,2.05585,2.056,94500000.0
2008-07-28 11:28:00,2.056,2.0563,2.056,2.056,88500000.0
2008-07-28 11:29:00,2.056,2.0561,2.0559,2.0559,51500000.0
2008-07-28 11:30:00,2.0559,2.0559,2.0554,2.0555,77200000.0
2008-07-28 11:31:00,2.0555,2.05575,2.05525,2.0557,52500000.0
2008-07-28 11:32:00,2.05575,2.0561,2.05575,2.0561,12200000.0
2008-07-28 11:33:00,2.0561,2.0561,2.0559,2.0559,27700000.0
2008-07-28 11:34:00,2.0559,2.056,2.0558,2.0559,67800000.0
2008-07-28 11:35:00,2.05585,2.05585,2.05575,2.05585,67700000.0
2008-07-28 11:36:00,2.0558,2.0559,2.0557,2.0558,62500000.0
2008-07-28 11:37:00,2.0558,2.056,2.0558,2.056,82800000.0
2008-07-28 11:38:00,2.056,2.0561,2.056,2.0561,19700000.0
2008-07-28 11:39:00,2.05615,2.0568,2.05615,2.0568,69500000.0
2008-07-28 11:40:00,2.0568,2.0568,2.05655,2.0567,57900000.0
2008-07-28 11:41:00,2.0567,2.05675,2.0566,2.0567,31600000.0
2008-07-28 11:42:00,2.05665,2.0567,2.05645,2.0566,86800000.0
2008-07-28 11:43:00,2.0566,2.0566,2.0562,2.0563,72400000.0
2008-07-28 11:44:00,2.0563,2.0564,2.0561,2.0561,28000000.0
2008-07-28 11:45:00,2.0561,2.05625,2.0556,2.0556,66200000.0
2008-07-28 11:46:00,2.0556,2.0557,2.055,2.055,65000000.0
2008-07-28 11:47:00,2.055,2.0554,2.0549,2.0553,58600000.0
2008-07-28 11:48:00,2.0553,2.0556,2.0551,2.0555,124800000.0
2008-07-28 11:49:00,2.0556,2.0559,2.05545,2.0555,122100000.0
2008-07-28 11:50:00,2.0555,2.0557,2.055,2.055,115200000.0
2008-07-28 11:51:00,2.0549,2.0549,2.0547,2.0549,88000000.0
2008-07-28 11:52:00,2.0548,2.0549,2.0544,2.0547,105300000.0
2008-07-28 11:53:00,2.0547,2.05505,2.0545,2.055,150300000.0
2008-07-28 11:54:00,2.055,2.05505,2.0546,2.0546,98300000.0
2008-07-28 11:55:00,2.0546,2.0549,2.0545,2.0547,98600000.0
2008-07-28 11:56:00,2.0547,2.05495,2.0547,2.05485,58900000.0
2008-07-28 11:57:00,2.05485,2.0551,2.0548,2.055,26800000.0
2008-07-28 11:58:00,2.05495,2.05495,2.0548,2.05485,50800000.0
2008-07-28 11:59:00,2.0549,2.05515,2.05475,2.055,52000000.0
2008-07-28 12:00:00,2.055,2.055,2.0548,2.0549,44300000.0
2008-07-28 12:01:00,2.05485,2.05485,2.05395,2.05445,154100000.0
2008-07-28 12:02:00,2.05445,2.0547,2.05435,2.05465,89000000.0
2008-07-28 12:03:00,2.05465,2.0558,2.0546,2.05535,189500000.0
2008-07-28 12:04:00,2.05525,2.0553,2.05475,2.05505,130300000.0
2008-07-28 12:05:00,2.0551,2.0553,2.0549,2.05515,104500000.0
2008-07-28 12:06:00,2.0552,2.0554,2.05505,2.05525,124100000.0
2008-07-28 12:07:00,2.05525,2.05535,2.0552,2.05525,47200000.0
2008-07-28 12:08:00,2.05535,2.05555,2.0551,2.05515,137700000.0
2008-07-28 12:09:00,2.0552,2.05535,2.05495,2.0553,103400000.0
2008-07-28 12:10:00,2.05525,2.0553,2.05485,2.05495,100300000.0
2008-07-28 12:11:00,2.05495,2.05585,2.05495,2.0556,114000000.0
2008-07-28 12:12:00,2.0556,2.0558,2.05555,2.0556,114800000.0
2008-07-28 12:13:00,2.05555,2.05575,2.0555,2.05555,77600000.0
2008-07-28 12:14:00,2.05555,2.05575,2.05555,2.05565,59400000.0
2008-07-28 12:15:00,2.05565,2.05605,2.05565,2.0559,112700000.0
2008-07-28 12:16:00,2.05595,2.05615,2.0558,2.056,114400000.0
2008-07-28 12:17:00,2.056,2.0561,2.05585,2.05585,85900000.0
2008-07-28 12:18:00,2.05595,2.05615,2.05585,2.05595,86800000.0
2008-07-28 12:19:00,2.05595,2.0562,2.05595,2.0562,67200000.0
2008-07-28 12:20:00,2.0562,2.0562,2.05595,2.056,82100000.0
2008-07-28 12:21:00,2.056,2.0562,2.056,2.056,112900000.0
2008-07-28 12:22:00,2.056,2.0561,2.0556,2.0556,127400000.0
2008-07-28 12:23:00,2.0557,2.056,2.05525,2.0554,231500000.0
2008-07-28 12:24:00,2.0554,2.0558,2.0554,2.05545,179000000.0
2008-07-28 12:25:00,2.0555,2.05565,2.0554,2.05565,101100000.0
2008-07-28 12:26:00,2.05565,2.0557,2.05545,2.05545,56100000.0
2008-07-28 12:27:00,2.05545,2.0556,2.05525,2.0553,127600000.0
2008-07-28 12:28:00,2.0553,2.05535,2.0552,2.05525,65500000.0
2008-07-28 12:29:00,2.05525,2.0556,2.05525,2.0555,64300000.0
2008-07-28 12:30:00,2.0555,2.0555,2.05515,2.05535,122800000.0
2008-07-28 12:31:00,2.05535,2.0556,2.0551,2.0555,144500000.0
2008-07-28 12:32:00,2.0555,2.05555,2.05505,2.05525,146300000.0
2008-07-28 12:33:00,2.05525,2.0553,2.05495,2.055,131400000.0
2008-07-28 12:34:00,2.055,2.0551,2.0548,2.055,195600000.0
2008-07-28 12:35:00,2.055,2.05505,2.0547,2.0548,149000000.0
2008-07-28 12:36:00,2.0548,2.0551,2.0546,2.0548,147200000.0
2008-07-28 12:37:00,2.0548,2.055,2.05465,2.05465,160000000.0
2008-07-28 12:38:00,2.0547,2.0549,2.05465,2.0548,74700000.0
2008-07-28 12:39:00,2.0548,2.0549,2.0547,2.0548,56800000.0
2008-07-28 12:40:00,2.0548,2.0549,2.0547,2.0547,58600000.0
2008-07-28 12:41:00,2.05475,2.05475,2.0545,2.05455,69200000.0
2008-07-28 12:42:00,2.0545,2.0546,2.0544,2.0545,109500000.0
2008-07-28 12:43:00,2.0545,2.0548,2.0542,2.0544,115800000.0
2008-07-28 12:44:00,2.0544,2.0548,2.0544,2.0545,118200000.0
2008-07-28 12:45:00,2.0545,2.0545,2.0542,2.05425,102200000.0
2008-07-28 12:46:00,2.0543,2.05455,2.05425,2.0545,75900000.0
2008-07-28 12:47:00,2.0545,2.0545,2.05435,2.05435,11800000.0
2008-07-28 12:48:00,2.05435,2.05455,2.05425,2.05445,72900000.0
2008-07-28 12:49:00,2.05445,2.05505,2.05445,2.055,137900000.0
2008-07-28 12:50:00,2.055,2.05515,2.0547,2.0547,210400000.0
2008-07-28 12:51:00,2.0548,2.055,2.0546,2.0546,408900000.0
2008-07-28 12:52:00,2.0546,2.0548,2.0545,2.0546,511500000.0
2008-07-28 12:53:00,2.0546,2.0546,2.05415,2.05415,372600000.0
2008-07-28 12:54:00,2.0542,2.05425,2.0535,2.0537,716300000.0
2008-07-28 12:55:00,2.0537,2.0539,2.0535,2.0537,293700000.0
2008-07-28 12:56:00,2.05365,2.0538,2.05345,2.0538,183700000.0
2008-07-28 12:57:00,2.0538,2.05395,2.0537,2.05395,178200000.0
2008-07-28 12:58:00,2.05395,2.0541,2.0537,2.0537,185500000.0
2008-07-28 12:59:00,2.0537,2.054,2.05335,2.05375,329300000.0
2008-07-28 13:00:00,2.05385,2.05415,2.0536,2.05415,231100000.0
2008-07-28 13:01:00,2.05415,2.0545,2.0538,2.05445,176700000.0
2008-07-28 13:02:00,2.0545,2.0556,2.0545,2.0554,248400000.0
2008-07-28 13:03:00,2.0554,2.0557,2.05515,2.05525,310600000.0
2008-07-28 13:04:00,2.0553,2.0554,2.05505,2.05535,248700000.0
2008-07-28 13:05:00,2.05535,2.0554,2.0552,2.0554,189100000.0
2008-07-28 13:06:00,2.0554,2.0554,2.05495,2.0551,232800000.0
2008-07-28 13:07:00,2.05495,2.05545,2.05495,2.05545,167000000.0
2008-07-28 13:08:00,2.05535,2.0556,2.05515,2.05525,248200000.0
2008-07-28 13:09:00,2.0552,2.0555,2.0551,2.05535,214900000.0
2008-07-28 13:10:00,2.0554,2.0555,2.0552,2.0555,157600000.0
2008-07-28 13:11:00,2.0556,2.0557,2.0543,2.0544,175600000.0
2008-07-28 13:12:00,2.0544,2.0547,2.0537,2.0539,192400000.0
2008-07-28 13:13:00,2.0539,2.05425,2.0539,2.0541,402300000.0
2008-07-28 13:14:00,2.0541,2.0543,2.05385,2.0543,168200000.0
2008-07-28 13:15:00,2.0543,2.0543,2.0535,2.0535,87300000.0
2008-07-28 13:16:00,2.0536,2.0541,2.0534,2.0539,81400000.0
2008-07-28 13:17:00,2.0537,2.0539,2.05345,2.05355,181700000.0
2008-07-28 13:18:00,2.05355,2.0542,2.05355,2.0538,136400000.0
2008-07-28 13:19:00,2.0538,2.054,2.05335,2.05355,188000000.0
2008-07-28 13:20:00,2.05355,2.0539,2.05355,2.0539,49300000.0
2008-07-28 13:21:00,2.0539,2.05435,2.0538,2.0541,227000000.0
2008-07-28 13:22:00,2.0541,2.05415,2.0541,2.0541,29200000.0
2008-07-28 13:23:00,2.0541,2.0541,2.0535,2.0535,162400000.0
2008-07-28 13:24:00,2.0535,2.05365,2.0532,2.05345,118700000.0
2008-07-28 13:25:00,2.05345,2.0541,2.05345,2.0538,127200000.0
2008-07-28 13:26:00,2.0538,2.0541,2.0537,2.05375,159800000.0
2008-07-28 13:27:00,2.0539,2.0539,2.05365,2.0539,135200000.0
2008-07-28 13:28:00,2.0539,2.05435,2.0539,2.05425,135500000.0
2008-07-28 13:29:00,2.0542,2.05445,2.0542,2.0544,77500000.0
2008-07-28 13:30:00,2.0544,2.0546,2.0544,2.0546,73900000.0
2008-07-28 13:31:00,2.0546,2.0546,2.05445,2.0545,54700000.0
2008-07-28 13:32:00,2.0545,2.055,2.05445,2.05495,109400000.0
2008-07-28 13:33:00,2.05495,2.05495,2.05475,2.0549,151000000.0
2008-07-28 13:34:00,2.0549,2.0549,2.0547,2.05475,111300000.0
2008-07-28 13:35:00,2.05475,2.0549,2.0547,2.0547,85100000.0
2008-07-28 13:36:00,2.0549,2.0549,2.05425,2.05435,131400000.0
2008-07-28 13:37:00,2.0543,2.0546,2.0542,2.05425,147500000.0
2008-07-28 13:38:00,2.05425,2.0545,2.05425,2.05445,141200000.0
2008-07-28 13:39:00,2.05445,2.05465,2.05445,2.05455,120200000.0
2008-07-28 13:40:00,2.05455,2.0548,2.0545,2.0546,99500000.0
2008-07-28 13:41:00,2.05455,2.0547,2.0545,2.0546,154200000.0
2008-07-28 13:42:00,2.05455,2.0554,2.0544,2.0552,165800000.0
2008-07-28 13:43:00,2.0552,2.05535,2.0548,2.0549,175200000.0
2008-07-28 13:44:00,2.0549,2.0549,2.0545,2.0545,184200000.0
2008-07-28 13:45:00,2.05445,2.05445,2.0539,2.05415,185700000.0
2008-07-28 13:46:00,2.05415,2.0544,2.054,2.054,83600000.0
2008-07-28 13:47:00,2.05405,2.05425,2.0539,2.05405,60500000.0
2008-07-28 13:48:00,2.054,2.0542,2.05395,2.05405,85900000.0
2008-07-28 13:49:00,2.05395,2.0541,2.05385,2.0539,66300000.0
2008-07-28 13:50:00,2.05395,2.05395,2.05385,2.05395,22400000.0
2008-07-28 13:51:00,2.0539,2.0543,2.0539,2.0543,24900000.0
2008-07-28 13:52:00,2.0544,2.05455,2.0543,2.05455,69800000.0
2008-07-28 13:53:00,2.0545,2.0548,2.05445,2.0547,39600000.0
2008-07-28 13:54:00,2.0547,2.0549,2.0547,2.0548,29300000.0
2008-07-28 13:55:00,2.0548,2.055,2.0548,2.055,46000000.0
2008-07-28 13:56:00,2.055,2.0553,2.0549,2.0553,45200000.0
2008-07-28 13:57:00,2.0553,2.0553,2.05495,2.055,70900000.0
2008-07-28 13:58:00,2.05495,2.05525,2.0549,2.0551,87500000.0
2008-07-28 13:59:00,2.05505,2.0552,2.0547,2.0547,180400000.0
2008-07-28 14:00:00,2.05475,2.055,2.05435,2.05465,241600000.0
2008-07-28 14:01:00,2.05465,2.0549,2.0546,2.05485,273600000.0
2008-07-28 14:02:00,2.0548,2.05505,2.0547,2.0547,232500000.0
2008-07-28 14:03:00,2.0547,2.05505,2.05465,2.05485,245200000.0
2008-07-28 14:04:00,2.0549,2.05545,2.05485,2.05495,174000000.0
2008-07-28 14:05:00,2.05495,2.05505,2.05475,2.05495,206500000.0
2008-07-28 14:06:00,2.05495,2.0554,2.05485,2.0553,236300000.0
2008-07-28 14:07:00,2.0553,2.05545,2.05485,2.055,236500000.0
2008-07-28 14:08:00,2.055,2.0551,2.05475,2.0549,155700000.0
2008-07-28 14:09:00,2.0549,2.0551,2.05485,2.0549,172200000.0
2008-07-28 14:10:00,2.05495,2.0552,2.0547,2.05495,222300000.0
2008-07-28 14:11:00,2.05495,2.05515,2.0548,2.0551,149800000.0
2008-07-28 14:12:00,2.0551,2.05545,2.05505,2.05525,263700000.0
2008-07-28 14:13:00,2.0553,2.0554,2.05525,2.05535,61900000.0
2008-07-28 14:14:00,2.05535,2.05535,2.05485,2.0549,180900000.0
2008-07-28 14:15:00,2.0548,2.05495,2.0546,2.0549,293500000.0
2008-07-28 14:16:00,2.0549,2.0552,2.05465,2.05505,203600000.0
2008-07-28 14:17:00,2.05505,2.05515,2.05485,2.055,304900000.0
2008-07-28 14:18:00,2.05505,2.05505,2.05485,2.05495,205400000.0
2008-07-28 14:19:00,2.0549,2.05505,2.0548,2.05485,131100000.0
2008-07-28 14:20:00,2.05485,2.0551,2.05475,2.0548,165500000.0
2008-07-28 14:21:00,2.05485,2.05535,2.05475,2.0551,135300000.0
2008-07-28 14:22:00,2.05515,2.05525,2.05505,2.0552,106900000.0
2008-07-28 14:23:00,2.0552,2.05545,2.05505,2.0551,251900000.0
2008-07-28 14:24:00,2.0551,2.0552,2.055,2.0551,145300000.0
2008-07-28 14:25:00,2.05505,2.05525,2.0549,2.05505,189800000.0
2008-07-28 14:26:00,2.05505,2.05505,2.0549,2.055,110700000.0
2008-07-28 14:27:00,2.05505,2.05505,2.05405,2.05415,155000000.0
2008-07-28 14:28:00,2.0542,2.05435,2.05395,2.054,197600000.0
2008-07-28 14:29:00,2.05405,2.05505,2.05405,2.05495,118500000.0
2008-07-28 14:30:00,2.055,2.05515,2.0546,2.055,168300000.0
2008-07-28 14:31:00,2.055,2.05535,2.055,2.05525,179000000.0
2008-07-28 14:32:00,2.05525,2.0561,2.0552,2.0559,207800000.0
2008-07-28 14:33:00,2.0559,2.0562,2.05585,2.0559,62800000.0
2008-07-28 14:34:00,2.05585,2.0561,2.0556,2.05595,214200000.0
2008-07-28 14:35:00,2.056,2.0561,2.05575,2.0558,252100000.0
2008-07-28 14:36:00,2.0558,2.0562,2.05575,2.0559,195300000.0
2008-07-28 14:37:00,2.056,2.056,2.05575,2.0558,178800000.0
2008-07-28 14:38:00,2.0558,2.05605,2.05525,2.05545,148500000.0
2008-07-28 14:39:00,2.05545,2.05545,2.0547,2.05485,267700000.0
2008-07-28 14:40:00,2.05485,2.0554,2.05475,2.0553,260000000.0
2008-07-28 14:41:00,2.0552,2.05535,2.05505,2.0551,241300000.0
2008-07-28 14:42:00,2.05505,2.0553,2.0549,2.05505,207200000.0
2008-07-28 14:43:00,2.05505,2.0555,2.05495,2.0552,228100000.0
2008-07-28 14:44:00,2.05525,2.05585,2.05525,2.05585,222800000.0
2008-07-28 14:45:00,2.05585,2.05605,2.05535,2.05535,287000000.0
2008-07-28 14:46:00,2.0555,2.0556,2.05535,2.0555,155300000.0
2008-07-28 14:47:00,2.0555,2.0555,2.05525,2.0554,108200000.0
2008-07-28 14:48:00,2.0554,2.0555,2.05525,2.05525,69400000.0
2008-07-28 14:49:00,2.05535,2.05555,2.0553,2.0554,142900000.0
2008-07-28 14:50:00,2.05535,2.05555,2.05525,2.05545,291300000.0
2008-07-28 14:51:00,2.05545,2.05585,2.05545,2.0556,160600000.0
2008-07-28 14:52:00,2.0556,2.0557,2.0556,2.0556,131400000.0
2008-07-28 14:53:00,2.05565,2.0558,2.05505,2.0551,388700000.0
2008-07-28 14:54:00,2.05515,2.0553,2.05495,2.0553,303700000.0
2008-07-28 14:55:00,2.0553,2.0555,2.05525,2.0553,203400000.0
2008-07-28 14:56:00,2.05535,2.05545,2.05525,2.0553,148000000.0
2008-07-28 14:57:00,2.05545,2.05565,2.0552,2.05555,234000000.0
2008-07-28 14:58:00,2.05555,2.05565,2.0554,2.0555,241900000.0
2008-07-28 14:59:00,2.05555,2.05555,2.0552,2.05545,342600000.0
2008-07-28 15:00:00,2.0553,2.05575,2.05525,2.0557,345000000.0
2008-07-28 15:01:00,2.0557,2.05585,2.0556,2.0556,308100000.0
2008-07-28 15:02:00,2.05565,2.0557,2.0554,2.0554,222800000.0
2008-07-28 15:03:00,2.0554,2.05575,2.0554,2.0557,169800000.0
2008-07-28 15:04:00,2.0557,2.05575,2.0555,2.05555,213700000.0
2008-07-28 15:05:00,2.05555,2.05575,2.0555,2.05555,170500000.0
2008-07-28 15:06:00,2.05555,2.0563,2.0553,2.0561,422000000.0
2008-07-28 15:07:00,2.056,2.05615,2.05585,2.05585,358000000.0
2008-07-28 15:08:00,2.05585,2.05615,2.0557,2.0559,336400000.0
2008-07-28 15:09:00,2.0559,2.05605,2.05575,2.05605,336600000.0
2008-07-28 15:10:00,2.0561,2.0562,2.056,2.05605,115300000.0
2008-07-28 15:11:00,2.0561,2.0563,2.05595,2.05615,267400000.0
2008-07-28 15:12:00,2.05615,2.05625,2.05565,2.056,276900000.0
2008-07-28 15:13:00,2.05605,2.05635,2.056,2.0563,269700000.0
2008-07-28 15:14:00,2.05625,2.05635,2.05605,2.0563,285800000.0
2008-07-28 15:15:00,2.05625,2.0567,2.0562,2.0563,232300000.0
2008-07-28 15:16:00,2.05625,2.0564,2.0562,2.05635,135300000.0
2008-07-28 15:17:00,2.05635,2.05665,2.0563,2.0566,163400000.0
2008-07-28 15:18:00,2.0566,2.0566,2.05625,2.05645,231100000.0
2008-07-28 15:19:00,2.05645,2.05675,2.05625,2.0566,284000000.0
2008-07-28 15:20:00,2.0566,2.05725,2.05655,2.05725,376500000.0
2008-07-28 15:21:00,2.0572,2.0575,2.05705,2.0572,337600000.0
2008-07-28 15:22:00,2.0572,2.0573,2.05675,2.05695,280000000.0
2008-07-28 15:23:00,2.05695,2.0571,2.05675,2.0569,438400000.0
2008-07-28 15:24:00,2.0569,2.0574,2.0568,2.0568,380000000.0
2008-07-28 15:25:00,2.05675,2.0577,2.0567,2.05755,288000000.0
2008-07-28 15:26:00,2.0576,2.0581,2.0576,2.05795,300000000.0
2008-07-28 15:27:00,2.05795,2.05805,2.0578,2.058,233000000.0
2008-07-28 15:28:00,2.058,2.05815,2.05785,2.05815,266800000.0
2008-07-28 15:29:00,2.0582,2.0588,2.05805,2.0588,321500000.0
2008-07-28 15:30:00,2.05885,2.05905,2.0581,2.0581,403500000.0
2008-07-28 15:31:00,2.05805,2.0587,2.0579,2.05865,348200000.0
2008-07-28 15:32:00,2.0585,2.05955,2.0585,2.0591,355000000.0
2008-07-28 15:33:00,2.0592,2.0592,2.05835,2.05845,371700000.0
2008-07-28 15:34:00,2.0585,2.0594,2.05845,2.0592,502300000.0
2008-07-28 15:35:00,2.0592,2.0595,2.05885,2.0592,455300000.0
2008-07-28 15:36:00,2.0592,2.0599,2.0592,2.0596,504200000.0
2008-07-28 15:37:00,2.05955,2.0598,2.05935,2.0594,331300000.0
2008-07-28 15:38:00,2.0594,2.0596,2.0591,2.0596,320400000.0
2008-07-28 15:39:00,2.0596,2.06,2.0594,2.0594,222900000.0
2008-07-28 15:40:00,2.0594,2.06,2.0594,2.0597,300500000.0
2008-07-28 15:41:00,2.0596,2.0597,2.0593,2.05955,300200000.0
2008-07-28 15:42:00,2.05945,2.05965,2.05905,2.05905,166900000.0
2008-07-28 15:43:00,2.0591,2.0593,2.0589,2.0592,284500000.0
2008-07-28 15:44:00,2.05915,2.0593,2.05905,2.05915,137900000.0
2008-07-28 15:45:00,2.05915,2.05935,2.05905,2.0591,150200000.0
2008-07-28 15:46:00,2.05905,2.0599,2.05905,2.0599,243400000.0
2008-07-28 15:47:00,2.0599,2.06005,2.05955,2.0599,329000000.0
2008-07-28 15:48:00,2.0599,2.0599,2.0594,2.0597,353300000.0
2008-07-28 15:49:00,2.05975,2.06,2.05925,2.05925,180100000.0
2008-07-28 15:50:00,2.0592,2.0597,2.05895,2.0595,240800000.0
2008-07-28 15:51:00,2.0595,2.06,2.0592,2.0595,264100000.0
2008-07-28 15:52:00,2.0595,2.0596,2.05865,2.05875,223000000.0
2008-07-28 15:53:00,2.0588,2.0592,2.0587,2.0588,210000000.0
2008-07-28 15:54:00,2.0588,2.05885,2.05835,2.05855,169500000.0
2008-07-28 15:55:00,2.0585,2.0588,2.0584,2.0587,124800000.0
2008-07-28 15:56:00,2.0587,2.059,2.05855,2.05885,159600000.0
2008-07-28 15:57:00,2.05895,2.05895,2.0585,2.0587,148300000.0
2008-07-28 15:58:00,2.0587,2.05915,2.05865,2.05875,165200000.0
2008-07-28 15:59:00,2.05875,2.05885,2.05815,2.0583,193800000.0
2008-07-28 16:00:00,2.0584,2.0592,2.0583,2.05875,202100000.0
2008-07-28 16:01:00,2.05875,2.05915,2.05875,2.059,157300000.0
2008-07-28 16:02:00,2.0591,2.0592,2.0589,2.05915,186900000.0
2008-07-28 16:03:00,2.05915,2.0595,2.05895,2.05915,135000000.0
2008-07-28 16:04:00,2.05915,2.0599,2.05895,2.05935,188000000.0
2008-07-28 16:05:00,2.05935,2.0596,2.0592,2.05935,191700000.0
2008-07-28 16:06:00,2.05935,2.05975,2.0593,2.05955,185900000.0
2008-07-28 16:07:00,2.05955,2.05955,2.0587,2.05885,159900000.0
2008-07-28 16:08:00,2.05885,2.05955,2.05885,2.0593,194200000.0
2008-07-28 16:09:00,2.05925,2.0597,2.05915,2.05945,175700000.0
2008-07-28 16:10:00,2.05945,2.06,2.0594,2.0595,233400000.0
2008-07-28 16:11:00,2.0595,2.05965,2.05945,2.05945,165800000.0
2008-07-28 16:12:00,2.05945,2.06,2.05935,2.0595,156900000.0
2008-07-28 16:13:00,2.0594,2.0598,2.0594,2.05965,179500000.0
2008-07-28 16:14:00,2.0597,2.0597,2.05925,2.05935,156300000.0
2008-07-28 16:15:00,2.0594,2.0594,2.05885,2.05895,199900000.0
2008-07-28 16:16:00,2.05895,2.0591,2.0588,2.0588,85200000.0
2008-07-28 16:17:00,2.0589,2.05925,2.0588,2.0589,132900000.0
2008-07-28 16:18:00,2.0589,2.0591,2.05875,2.0589,162100000.0
2008-07-28 16:19:00,2.05895,2.05895,2.0586,2.0588,89100000.0
2008-07-28 16:20:00,2.0588,2.05895,2.05865,2.05875,106700000.0
2008-07-28 16:21:00,2.05875,2.0588,2.05825,2.0583,129900000.0
2008-07-28 16:22:00,2.05835,2.05845,2.05815,2.0583,144000000.0
2008-07-28 16:23:00,2.0582,2.0583,2.05815,2.0583,110600000.0
2008-07-28 16:24:00,2.0583,2.0593,2.0583,2.0591,220700000.0
2008-07-28 16:25:00,2.0591,2.0591,2.0586,2.0588,156400000.0
2008-07-28 16:26:00,2.0589,2.0593,2.0589,2.059,102400000.0
2008-07-28 16:27:00,2.059,2.0591,2.05885,2.0589,103100000.0
2008-07-28 16:28:00,2.0589,2.0591,2.05885,2.0589,89800000.0
2008-07-28 16:29:00,2.0589,2.0591,2.0585,2.05855,208000000.0
2008-07-28 16:30:00,2.05855,2.0587,2.05835,2.05835,171900000.0
2008-07-28 16:31:00,2.05835,2.0584,2.05795,2.058,121700000.0
2008-07-28 16:32:00,2.05805,2.0586,2.05805,2.0583,173300000.0
2008-07-28 16:33:00,2.0583,2.05875,2.05825,2.0583,106400000.0
2008-07-28 16:34:00,2.0583,2.05895,2.0582,2.0588,162200000.0
2008-07-28 16:35:00,2.05875,2.0594,2.05875,2.0592,123400000.0
2008-07-28 16:36:00,2.0592,2.0596,2.0592,2.0593,126700000.0
2008-07-28 16:37:00,2.0593,2.0598,2.05925,2.0598,203500000.0
2008-07-28 16:38:00,2.05995,2.06045,2.05985,2.0602,223300000.0
2008-07-28 16:39:00,2.0602,2.0603,2.05995,2.0601,132700000.0
2008-07-28 16:40:00,2.0601,2.06085,2.0601,2.06055,159500000.0
2008-07-28 16:41:00,2.06055,2.0607,2.06035,2.0606,154100000.0
2008-07-28 16:42:00,2.06065,2.0609,2.06015,2.0602,147100000.0
2008-07-28 16:43:00,2.0602,2.0606,2.06,2.06,158000000.0
2008-07-28 16:44:00,2.05995,2.0607,2.05995,2.06065,204800000.0
2008-07-28 16:45:00,2.06075,2.0608,2.06035,2.0606,181800000.0
2008-07-28 16:46:00,2.0606,2.0611,2.0604,2.0609,253300000.0
2008-07-28 16:47:00,2.0609,2.06145,2.0608,2.0614,161100000.0
2008-07-28 16:48:00,2.06135,2.06155,2.06115,2.06115,151000000.0
2008-07-28 16:49:00,2.06115,2.0613,2.06045,2.06065,189800000.0
2008-07-28 16:50:00,2.06055,2.061,2.0605,2.06085,263000000.0
2008-07-28 16:51:00,2.06085,2.06115,2.0606,2.0606,195200000.0
2008-07-28 16:52:00,2.0606,2.06075,2.06045,2.06055,136000000.0
2008-07-28 16:53:00,2.0606,2.06085,2.06045,2.06075,108300000.0
2008-07-28 16:54:00,2.0607,2.06105,2.06055,2.061,144400000.0
2008-07-28 16:55:00,2.06105,2.06135,2.0607,2.0607,200200000.0
2008-07-28 16:56:00,2.0607,2.06085,2.0602,2.06025,172100000.0
2008-07-28 16:57:00,2.06025,2.0605,2.0598,2.0603,230900000.0
2008-07-28 16:58:00,2.0603,2.06055,2.0599,2.0599,308700000.0
2008-07-28 16:59:00,2.0601,2.0605,2.0598,2.06035,365500000.0
2008-07-28 17:00:00,2.0603,2.06065,2.05985,2.06065,289700000.0
2008-07-28 17:01:00,2.0606,2.06065,2.06025,2.06045,150400000.0
2008-07-28 17:02:00,2.06035,2.061,2.06035,2.06055,225900000.0
2008-07-28 17:03:00,2.0606,2.0606,2.06005,2.0604,262500000.0
2008-07-28 17:04:00,2.06035,2.0606,2.0601,2.06045,283500000.0
2008-07-28 17:05:00,2.06045,2.0608,2.06025,2.06055,220000000.0
2008-07-28 17:06:00,2.0606,2.0607,2.0601,2.06035,221200000.0
2008-07-28 17:07:00,2.06035,2.06055,2.05995,2.06025,314400000.0
2008-07-28 17:08:00,2.0603,2.0607,2.06015,2.06035,260400000.0
2008-07-28 17:09:00,2.06035,2.0607,2.06015,2.0607,258200000.0
2008-07-28 17:10:00,2.06065,2.0614,2.0605,2.06065,276500000.0
2008-07-28 17:11:00,2.0606,2.0608,2.0604,2.06055,195300000.0
2008-07-28 17:12:00,2.06055,2.06075,2.05995,2.05995,281400000.0
2008-07-28 17:13:00,2.05995,2.06075,2.05985,2.06045,361300000.0
2008-07-28 17:14:00,2.06055,2.061,2.0603,2.0608,314600000.0
2008-07-28 17:15:00,2.0607,2.06105,2.0605,2.06085,302800000.0
2008-07-28 17:16:00,2.06085,2.0612,2.0605,2.0607,301700000.0
2008-07-28 17:17:00,2.06065,2.06085,2.06035,2.0604,208700000.0
2008-07-28 17:18:00,2.0604,2.0613,2.0604,2.0612,180300000.0
2008-07-28 17:19:00,2.0612,2.06135,2.06095,2.06115,224400000.0
2008-07-28 17:20:00,2.06115,2.0613,2.0609,2.06125,203700000.0
2008-07-28 17:21:00,2.0612,2.0613,2.05995,2.0603,423200000.0
2008-07-28 17:22:00,2.0603,2.0603,2.05995,2.06025,534100000.0
2008-07-28 17:23:00,2.06,2.0607,2.0599,2.0604,295300000.0
2008-07-28 17:24:00,2.0605,2.0608,2.0603,2.06055,382500000.0
2008-07-28 17:25:00,2.06055,2.06065,2.06005,2.0602,356500000.0
2008-07-28 17:26:00,2.0602,2.0606,2.0599,2.0605,301500000.0
2008-07-28 17:27:00,2.0605,2.0608,2.0604,2.0607,98400000.0
2008-07-28 17:28:00,2.0607,2.0607,2.06025,2.0603,236000000.0
2008-07-28 17:29:00,2.0603,2.0609,2.0601,2.06035,256900000.0
2008-07-28 17:30:00,2.0605,2.0606,2.0603,2.0605,110000000.0
2008-07-28 17:31:00,2.0605,2.0609,2.0604,2.0608,160100000.0
2008-07-28 17:32:00,2.06065,2.061,2.0604,2.0606,259500000.0
2008-07-28 17:33:00,2.0606,2.0607,2.0603,2.06035,440100000.0
2008-07-28 17:34:00,2.06035,2.06045,2.05965,2.05965,618700000.0
2008-07-28 17:35:00,2.05965,2.0598,2.0596,2.05975,569000000.0
2008-07-28 17:36:00,2.05975,2.0598,2.05955,2.0596,346200000.0
2008-07-28 17:37:00,2.0596,2.0597,2.05905,2.0591,478000000.0
2008-07-28 17:38:00,2.0592,2.05965,2.05915,2.05945,385900000.0
2008-07-28 17:39:00,2.05945,2.0597,2.0594,2.05955,447500000.0
2008-07-28 17:40:00,2.0595,2.0598,2.05945,2.05975,600500000.0
2008-07-28 17:41:00,2.05985,2.05995,2.0597,2.0598,155300000.0
2008-07-28 17:42:00,2.0598,2.06,2.05975,2.0598,167600000.0
2008-07-28 17:43:00,2.0598,2.0598,2.05945,2.05955,319300000.0
2008-07-28 17:44:00,2.0597,2.0597,2.0594,2.0596,185900000.0
2008-07-28 17:45:00,2.0596,2.0602,2.0596,2.0602,395500000.0
2008-07-28 17:46:00,2.06005,2.0605,2.06,2.0602,261600000.0
2008-07-28 17:47:00,2.0602,2.06045,2.0601,2.0603,312100000.0
2008-07-28 17:48:00,2.06035,2.0606,2.06015,2.0603,283300000.0
2008-07-28 17:49:00,2.0603,2.0604,2.06005,2.0601,140900000.0
2008-07-28 17:50:00,2.0601,2.0603,2.06,2.06005,256700000.0
2008-07-28 17:51:00,2.06,2.0603,2.06,2.0602,119500000.0
2008-07-28 17:52:00,2.0602,2.0605,2.0602,2.0605,45000000.0
2008-07-28 17:53:00,2.0604,2.0605,2.06025,2.0604,65800000.0
2008-07-28 17:54:00,2.0604,2.0604,2.0603,2.0604,30000000.0
2008-07-28 17:55:00,2.0604,2.0605,2.06,2.0601,92400000.0
2008-07-28 17:56:00,2.0601,2.0604,2.0601,2.0602,101700000.0
2008-07-28 17:57:00,2.0602,2.0607,2.0602,2.0605,132100000.0
2008-07-28 17:58:00,2.0605,2.061,2.0603,2.061,128000000.0
2008-07-28 17:59:00,2.061,2.061,2.06045,2.0605,217300000.0
2008-07-28 18:00:00,2.0605,2.06085,2.06035,2.06075,363000000.0
2008-07-28 18:01:00,2.06075,2.06205,2.0606,2.06175,311800000.0
2008-07-28 18:02:00,2.0618,2.06185,2.06145,2.06185,291100000.0
2008-07-28 18:03:00,2.06175,2.06205,2.06175,2.0619,335100000.0
2008-07-28 18:04:00,2.0619,2.06215,2.06165,2.06165,313500000.0
2008-07-28 18:05:00,2.06165,2.06175,2.06135,2.06175,195300000.0
2008-07-28 18:06:00,2.06175,2.06185,2.0614,2.06155,241600000.0
2008-07-28 18:07:00,2.06155,2.0621,2.06155,2.062,143200000.0
2008-07-28 18:08:00,2.062,2.06225,2.0617,2.06205,175200000.0
2008-07-28 18:09:00,2.0621,2.0621,2.0618,2.0619,187000000.0
2008-07-28 18:10:00,2.06185,2.06205,2.0617,2.06195,154800000.0
2008-07-28 18:11:00,2.06195,2.06215,2.0614,2.06145,250000000.0
2008-07-28 18:12:00,2.06145,2.06195,2.06145,2.0619,154100000.0
2008-07-28 18:13:00,2.0619,2.0621,2.0617,2.0618,73900000.0
2008-07-28 18:14:00,2.0617,2.0618,2.06115,2.06115,259100000.0
2008-07-28 18:15:00,2.06115,2.06145,2.061,2.06135,191100000.0
2008-07-28 18:16:00,2.06135,2.0618,2.06135,2.06155,123800000.0
2008-07-28 18:17:00,2.06155,2.06175,2.0614,2.06155,160900000.0
2008-07-28 18:18:00,2.0616,2.06175,2.0612,2.06155,149300000.0
2008-07-28 18:19:00,2.06155,2.06165,2.06155,2.0616,54100000.0
2008-07-28 18:20:00,2.06175,2.062,2.0616,2.06175,298400000.0
2008-07-28 18:21:00,2.06175,2.06175,2.0614,2.0615,196100000.0
2008-07-28 18:22:00,2.0615,2.06155,2.06095,2.06095,274200000.0
2008-07-28 18:23:00,2.061,2.06145,2.06085,2.061,232900000.0
2008-07-28 18:24:00,2.061,2.06145,2.061,2.06115,226600000.0
2008-07-28 18:25:00,2.06115,2.0612,2.0609,2.0609,89900000.0
2008-07-28 18:26:00,2.0609,2.06125,2.06075,2.0611,198600000.0
2008-07-28 18:27:00,2.0611,2.06115,2.0609,2.061,195800000.0
2008-07-28 18:28:00,2.06095,2.0612,2.0609,2.0611,118100000.0
2008-07-28 18:29:00,2.0612,2.06125,2.0611,2.06115,107400000.0
2008-07-28 18:30:00,2.0611,2.0612,2.061,2.06105,117800000.0
2008-07-28 18:31:00,2.06105,2.06115,2.06085,2.06095,144800000.0
2008-07-28 18:32:00,2.0611,2.0613,2.06095,2.06095,171700000.0
2008-07-28 18:33:00,2.06095,2.0612,2.06085,2.0609,248600000.0
2008-07-28 18:34:00,2.0609,2.0613,2.0609,2.0611,218800000.0
2008-07-28 18:35:00,2.06105,2.0614,2.06105,2.06115,329200000.0
2008-07-28 18:36:00,2.06115,2.06135,2.0611,2.0613,79600000.0
2008-07-28 18:37:00,2.0613,2.0615,2.0612,2.06135,177500000.0
2008-07-28 18:38:00,2.0613,2.0615,2.0612,2.06145,150500000.0
2008-07-28 18:39:00,2.06145,2.06145,2.06115,2.06135,157900000.0
2008-07-28 18:40:00,2.0613,2.0614,2.0612,2.0613,114100000.0
2008-07-28 18:41:00,2.0613,2.0614,2.06115,2.0613,224800000.0
2008-07-28 18:42:00,2.0613,2.0614,2.0611,2.0613,243800000.0
2008-07-28 18:43:00,2.06135,2.06135,2.0605,2.0605,221600000.0
2008-07-28 18:44:00,2.06055,2.06055,2.05965,2.05995,296600000.0
2008-07-28 18:45:00,2.0599,2.06015,2.0599,2.06005,155700000.0
2008-07-28 18:46:00,2.05995,2.06005,2.0598,2.05995,86100000.0
2008-07-28 18:47:00,2.05985,2.06,2.0598,2.05985,53400000.0
2008-07-28 18:48:00,2.05985,2.0604,2.05985,2.0601,136000000.0
2008-07-28 18:49:00,2.0601,2.06045,2.0601,2.0603,155900000.0
2008-07-28 18:50:00,2.0603,2.0603,2.06,2.0601,77500000.0
2008-07-28 18:51:00,2.0601,2.0602,2.06005,2.06015,45000000.0
2008-07-28 18:52:00,2.06015,2.0607,2.06015,2.06065,115600000.0
2008-07-28 18:53:00,2.06075,2.0612,2.0605,2.06095,273800000.0
2008-07-28 18:54:00,2.06095,2.0611,2.06085,2.06085,138700000.0
2008-07-28 18:55:00,2.0608,2.0608,2.06055,2.06055,196200000.0
2008-07-28 18:56:00,2.06045,2.0608,2.0603,2.0607,307800000.0
2008-07-28 18:57:00,2.0607,2.061,2.0607,2.061,264700000.0
2008-07-28 18:58:00,2.061,2.061,2.06055,2.06085,136300000.0
2008-07-28 18:59:00,2.06085,2.06095,2.0608,2.0609,137800000.0
2008-07-28 19:00:00,2.06085,2.06085,2.06055,2.06055,85300000.0
2008-07-28 19:01:00,2.0606,2.0607,2.0605,2.0606,83400000.0
2008-07-28 19:02:00,2.0605,2.06055,2.06025,2.06035,223700000.0
2008-07-28 19:03:00,2.0604,2.0606,2.0603,2.0606,54400000.0
2008-07-28 19:04:00,2.0606,2.0607,2.06055,2.0606,75000000.0
2008-07-28 19:05:00,2.0607,2.0609,2.06045,2.0606,128900000.0
2008-07-28 19:06:00,2.0606,2.0607,2.06045,2.06045,51200000.0
2008-07-28 19:07:00,2.06045,2.06075,2.06035,2.06075,202000000.0
2008-07-28 19:08:00,2.06075,2.06095,2.06075,2.06085,140400000.0
2008-07-28 19:09:00,2.06085,2.06095,2.0606,2.06075,116200000.0
2008-07-28 19:10:00,2.0608,2.0614,2.06075,2.06135,160600000.0
2008-07-28 19:11:00,2.06135,2.06175,2.06135,2.0616,82700000.0
2008-07-28 19:12:00,2.0616,2.06175,2.06145,2.06175,111300000.0
2008-07-28 19:13:00,2.06175,2.0619,2.0614,2.06145,298300000.0
2008-07-28 19:14:00,2.06145,2.0615,2.06135,2.0614,63400000.0
2008-07-28 19:15:00,2.0614,2.06175,2.06135,2.0615,75100000.0
2008-07-28 19:16:00,2.0615,2.0616,2.0612,2.06145,178400000.0
2008-07-28 19:17:00,2.0614,2.0614,2.06115,2.06115,91600000.0
2008-07-28 19:18:00,2.06125,2.0613,2.0612,2.0613,138700000.0
2008-07-28 19:19:00,2.0612,2.0613,2.06115,2.06115,66200000.0
2008-07-28 19:20:00,2.06115,2.0612,2.0611,2.0612,31500000.0
2008-07-28 19:21:00,2.0612,2.0612,2.06105,2.0612,44000000.0
2008-07-28 19:22:00,2.0612,2.0612,2.0611,2.0612,21400000.0
2008-07-28 19:23:00,2.06125,2.06125,2.0612,2.06125,20000000.0
2008-07-28 19:24:00,2.06125,2.06125,2.06095,2.06105,75300000.0
2008-07-28 19:25:00,2.06105,2.0611,2.06095,2.061,74700000.0
2008-07-28 19:26:00,2.061,2.0611,2.061,2.061,98500000.0
2008-07-28 19:27:00,2.061,2.0611,2.06095,2.061,39700000.0
2008-07-28 19:28:00,2.061,2.061,2.06085,2.0609,79500000.0
2008-07-28 19:29:00,2.06095,2.061,2.0608,2.06085,51800000.0
2008-07-28 19:30:00,2.0608,2.06085,2.0608,2.06085,24600000.0
2008-07-28 19:31:00,2.0609,2.06095,2.0607,2.0608,153400000.0
2008-07-28 19:32:00,2.06085,2.0609,2.0606,2.0606,171400000.0
2008-07-28 19:33:00,2.06065,2.0609,2.06055,2.06075,91700000.0
2008-07-28 19:34:00,2.0609,2.0609,2.0604,2.06045,44600000.0
2008-07-28 19:35:00,2.0605,2.06055,2.0603,2.06045,72200000.0
2008-07-28 19:36:00,2.06045,2.06085,2.0604,2.0605,121200000.0
2008-07-28 19:37:00,2.0605,2.0606,2.06035,2.06035,119600000.0
2008-07-28 19:38:00,2.0604,2.0607,2.0604,2.06055,49500000.0
2008-07-28 19:39:00,2.06055,2.06065,2.06055,2.06065,64100000.0
2008-07-28 19:40:00,2.06065,2.0608,2.06065,2.0608,75700000.0
2008-07-28 19:41:00,2.06075,2.06145,2.06065,2.06115,159700000.0
2008-07-28 19:42:00,2.06115,2.06115,2.0609,2.06095,76900000.0
2008-07-28 19:43:00,2.06095,2.0617,2.06085,2.0615,139600000.0
2008-07-28 19:44:00,2.0615,2.0622,2.0615,2.0617,221900000.0
2008-07-28 19:45:00,2.06175,2.06185,2.0616,2.0616,147800000.0
2008-07-28 19:46:00,2.0617,2.0617,2.06155,2.0617,232000000.0
2008-07-28 19:47:00,2.0616,2.0622,2.0616,2.0622,149600000.0
2008-07-28 19:48:00,2.0622,2.06235,2.06195,2.06225,154000000.0
2008-07-28 19:49:00,2.06225,2.0629,2.06225,2.0623,76300000.0
2008-07-28 19:50:00,2.0623,2.06305,2.0622,2.06275,119500000.0
2008-07-28 19:51:00,2.0628,2.0636,2.06235,2.0633,136900000.0
2008-07-28 19:52:00,2.0633,2.06345,2.06305,2.06325,39900000.0
2008-07-28 19:53:00,2.0632,2.0638,2.063,2.0638,85500000.0
2008-07-28 19:54:00,2.0638,2.06385,2.0636,2.0637,86400000.0
2008-07-28 19:55:00,2.0637,2.0642,2.0637,2.0641,112500000.0
2008-07-28 19:56:00,2.064,2.0643,2.0637,2.0637,83100000.0
2008-07-28 19:57:00,2.0637,2.06385,2.0635,2.0636,187000000.0
2008-07-28 19:58:00,2.0636,2.06395,2.06355,2.06375,129100000.0
2008-07-28 19:59:00,2.06375,2.0639,2.06355,2.06355,144200000.0
2008-07-28 20:00:00,2.0636,2.0636,2.0634,2.06355,202400000.0
2008-07-28 20:01:00,2.06355,2.06355,2.06305,2.0631,149500000.0
2008-07-28 20:02:00,2.06305,2.06335,2.06305,2.0633,179500000.0
2008-07-28 20:03:00,2.0634,2.06445,2.0633,2.06435,210200000.0
2008-07-28 20:04:00,2.06435,2.06435,2.0639,2.0639,56700000.0
2008-07-28 20:05:00,2.0639,2.0639,2.06375,2.06375,56400000.0
2008-07-28 20:06:00,2.0637,2.06375,2.06355,2.0636,124000000.0
2008-07-28 20:07:00,2.0636,2.06375,2.06345,2.06365,225300000.0
2008-07-28 20:08:00,2.06365,2.06385,2.06295,2.06305,338700000.0
2008-07-28 20:09:00,2.06305,2.0631,2.06275,2.0628,231900000.0
2008-07-28 20:10:00,2.0628,2.0631,2.06275,2.06305,192200000.0
2008-07-28 20:11:00,2.06305,2.06335,2.06295,2.0632,94500000.0
2008-07-28 20:12:00,2.0632,2.06325,2.06295,2.0631,136900000.0
2008-07-28 20:13:00,2.06315,2.0632,2.06285,2.06285,130900000.0
2008-07-28 20:14:00,2.06285,2.063,2.0627,2.06275,161500000.0
2008-07-28 20:15:00,2.06275,2.06275,2.062,2.06215,155500000.0
2008-07-28 20:16:00,2.0622,2.0625,2.0622,2.0623,172200000.0
2008-07-28 20:17:00,2.0624,2.06255,2.0618,2.06195,287200000.0
2008-07-28 20:18:00,2.062,2.06215,2.06195,2.06205,153700000.0
2008-07-28 20:19:00,2.06205,2.0623,2.06175,2.06215,150600000.0
2008-07-28 20:20:00,2.0621,2.06215,2.0616,2.0619,182700000.0
2008-07-28 20:21:00,2.06205,2.06265,2.06195,2.06265,247400000.0
2008-07-28 20:22:00,2.0626,2.06275,2.0625,2.06265,84600000.0
2008-07-28 20:23:00,2.0627,2.0627,2.06255,2.0626,85100000.0
2008-07-28 20:24:00,2.0626,2.06335,2.06255,2.0627,213100000.0
2008-07-28 20:25:00,2.0627,2.0628,2.0625,2.06255,185900000.0
2008-07-28 20:26:00,2.06255,2.06265,2.0624,2.0626,55700000.0
2008-07-28 20:27:00,2.0626,2.0626,2.0622,2.0622,122800000.0
2008-07-28 20:28:00,2.06225,2.0624,2.06225,2.06235,44600000.0
2008-07-28 20:29:00,2.06235,2.06235,2.06225,2.06225,18600000.0
2008-07-28 20:30:00,2.0622,2.0627,2.0622,2.0627,57400000.0
2008-07-28 20:31:00,2.0626,2.0628,2.0626,2.0628,38400000.0
2008-07-28 20:32:00,2.06275,2.06275,2.06265,2.0627,25700000.0
2008-07-28 20:33:00,2.0628,2.06305,2.06205,2.06225,156700000.0
2008-07-28 20:34:00,2.06225,2.06275,2.0621,2.06245,153700000.0
2008-07-28 20:35:00,2.06245,2.0625,2.0622,2.06225,99900000.0
2008-07-28 20:36:00,2.0623,2.06265,2.06225,2.06265,90100000.0
2008-07-28 20:37:00,2.06265,2.06265,2.06245,2.0625,110100000.0
2008-07-28 20:38:00,2.0625,2.0626,2.06235,2.06255,32900000.0
2008-07-28 20:39:00,2.06245,2.06345,2.06245,2.06325,279400000.0
2008-07-28 20:40:00,2.06325,2.06335,2.0631,2.0632,205500000.0
2008-07-28 20:41:00,2.06315,2.0632,2.063,2.06305,69100000.0
2008-07-28 20:42:00,2.06305,2.06305,2.0628,2.06285,77200000.0
2008-07-28 20:43:00,2.0629,2.0629,2.06285,2.0629,25600000.0
2008-07-28 20:44:00,2.0629,2.0629,2.062,2.0621,132400000.0
2008-07-28 20:45:00,2.06205,2.0623,2.06195,2.0623,118700000.0
2008-07-28 20:46:00,2.0623,2.0624,2.0622,2.0623,38200000.0
2008-07-28 20:47:00,2.0623,2.06255,2.0619,2.06195,66000000.0
2008-07-28 20:48:00,2.06195,2.06215,2.06175,2.062,257100000.0
2008-07-28 20:49:00,2.062,2.0621,2.06145,2.0615,152200000.0
2008-07-28 20:50:00,2.0615,2.0615,2.06085,2.06115,279300000.0
2008-07-28 20:51:00,2.06115,2.06135,2.06105,2.0612,131200000.0
2008-07-28 20:52:00,2.06115,2.06135,2.0609,2.06115,131500000.0
2008-07-28 20:53:00,2.0612,2.06135,2.061,2.0612,116900000.0
2008-07-28 20:54:00,2.0611,2.06135,2.0609,2.0609,129900000.0
2008-07-28 20:55:00,2.0609,2.0614,2.0608,2.06095,127700000.0
2008-07-28 20:56:00,2.06095,2.0612,2.06075,2.0609,163100000.0
2008-07-28 20:57:00,2.0608,2.06085,2.0604,2.06075,192500000.0
2008-07-28 20:58:00,2.06075,2.0608,2.06025,2.0604,167800000.0
2008-07-28 20:59:00,2.0604,2.061,2.0604,2.06045,254800000.0
2008-07-28 21:00:00,2.06045,2.0605,2.06025,2.0605,183600000.0
2008-07-28 21:01:00,2.0605,2.06095,2.0605,2.06095,139400000.0
2008-07-28 21:02:00,2.06095,2.0614,2.0609,2.06115,165200000.0
2008-07-28 21:03:00,2.0612,2.06165,2.06115,2.0613,133200000.0
2008-07-28 21:04:00,2.06125,2.06165,2.06125,2.06165,154100000.0
2008-07-28 21:05:00,2.0617,2.0617,2.0613,2.06135,112600000.0
2008-07-28 21:06:00,2.0613,2.06135,2.06125,2.06135,55100000.0
2008-07-28 21:07:00,2.06135,2.0614,2.06115,2.06115,78300000.0
2008-07-28 21:08:00,2.06115,2.06145,2.06115,2.06125,109400000.0
2008-07-28 21:09:00,2.0612,2.0614,2.0611,2.0611,106700000.0
2008-07-28 21:10:00,2.06115,2.0613,2.0611,2.0612,124900000.0
2008-07-28 21:11:00,2.06125,2.06135,2.0612,2.0613,85800000.0
2008-07-28 21:12:00,2.0613,2.0618,2.06115,2.06175,130600000.0
2008-07-28 21:13:00,2.0617,2.06175,2.06155,2.06155,124700000.0
2008-07-28 21:14:00,2.0616,2.06265,2.0616,2.06265,116500000.0
2008-07-28 21:15:00,2.06265,2.06265,2.06235,2.0625,79700000.0
2008-07-28 21:16:00,2.06255,2.06255,2.0614,2.0621,205800000.0
2008-07-28 21:17:00,2.0621,2.06225,2.06195,2.0622,66000000.0
2008-07-28 21:18:00,2.06215,2.06215,2.06165,2.06165,107400000.0
2008-07-28 21:19:00,2.06165,2.0617,2.06155,2.0616,97800000.0
2008-07-28 21:20:00,2.0616,2.062,2.0615,2.062,40600000.0
2008-07-28 21:21:00,2.0619,2.06195,2.0619,2.06195,10200000.0
2008-07-28 21:22:00,2.0619,2.0619,2.06175,2.06185,72500000.0
2008-07-28 21:23:00,2.06185,2.0619,2.0618,2.0619,25200000.0
2008-07-28 21:24:00,2.0619,2.06205,2.06155,2.06185,114100000.0
2008-07-28 21:25:00,2.06185,2.06195,2.06165,2.06195,82100000.0
2008-07-28 21:26:00,2.0621,2.06235,2.06185,2.062,228800000.0
2008-07-28 21:27:00,2.062,2.0621,2.0619,2.0619,80000000.0
2008-07-28 21:28:00,2.0619,2.06245,2.0619,2.06245,36400000.0
2008-07-28 21:29:00,2.06245,2.06285,2.0623,2.0623,56300000.0
2008-07-28 21:30:00,2.0623,2.0623,2.06225,2.0623,59000000.0
2008-07-28 21:31:00,2.0623,2.0629,2.0622,2.06245,112600000.0
2008-07-28 21:32:00,2.06245,2.0625,2.062,2.06225,118900000.0
2008-07-28 21:33:00,2.06225,2.06255,2.0622,2.0624,44800000.0
2008-07-28 21:34:00,2.06245,2.06295,2.06235,2.0625,68500000.0
2008-07-28 21:35:00,2.0625,2.06265,2.0621,2.06265,95600000.0
2008-07-28 21:36:00,2.06265,2.06265,2.06225,2.06225,33700000.0
2008-07-28 21:37:00,2.06225,2.06225,2.06195,2.06195,29300000.0
2008-07-28 21:38:00,2.0619,2.06205,2.0618,2.0619,68600000.0
2008-07-28 21:39:00,2.0619,2.0619,2.06145,2.06145,108200000.0
2008-07-28 21:40:00,2.0615,2.0616,2.06125,2.06125,172900000.0
2008-07-28 21:41:00,2.06135,2.0614,2.06125,2.0613,50100000.0
2008-07-28 21:42:00,2.06135,2.0615,2.0612,2.06145,143800000.0
2008-07-28 21:43:00,2.0614,2.0615,2.0613,2.0615,74300000.0
2008-07-28 21:44:00,2.0615,2.06155,2.0613,2.0613,88100000.0
2008-07-28 21:45:00,2.0613,2.06135,2.06105,2.06105,81100000.0
2008-07-28 21:46:00,2.06105,2.062,2.06105,2.062,165500000.0
2008-07-28 21:47:00,2.062,2.0621,2.06165,2.0617,210800000.0
2008-07-28 21:48:00,2.0617,2.062,2.0617,2.0618,150300000.0
2008-07-28 21:49:00,2.0618,2.0625,2.0618,2.0622,291200000.0
2008-07-28 21:50:00,2.0622,2.06265,2.0618,2.0622,194100000.0
2008-07-28 21:51:00,2.06215,2.0623,2.06185,2.06205,227000000.0
2008-07-28 21:52:00,2.06205,2.06245,2.06205,2.0621,185200000.0
2008-07-28 21:53:00,2.06215,2.06215,2.0616,2.0619,114200000.0
2008-07-28 21:54:00,2.06175,2.06205,2.0616,2.06205,188700000.0
2008-07-28 21:55:00,2.06205,2.0621,2.06145,2.06145,304400000.0
2008-07-28 21:56:00,2.06145,2.06235,2.0614,2.06225,220200000.0
2008-07-28 21:57:00,2.06225,2.0623,2.06175,2.06175,125200000.0
2008-07-28 21:58:00,2.06175,2.0623,2.0617,2.0619,90600000.0
2008-07-28 21:59:00,2.0619,2.06305,2.0619,2.06305,131500000.0
2008-07-28 22:00:00,2.06305,2.0632,2.062,2.06215,157400000.0
2008-07-28 22:01:00,2.06215,2.06215,2.06205,2.0621,26200000.0
2008-07-28 22:02:00,2.0622,2.0627,2.0622,2.06235,177300000.0
2008-07-28 22:03:00,2.06235,2.06245,2.06235,2.0624,46300000.0
2008-07-28 22:04:00,2.06255,2.0627,2.0624,2.0627,65400000.0
2008-07-28 22:05:00,2.0627,2.0629,2.0626,2.0627,76600000.0
2008-07-28 22:06:00,2.06265,2.06275,2.0626,2.06275,30700000.0
2008-07-28 22:07:00,2.0627,2.063,2.0627,2.0629,42900000.0
2008-07-28 22:08:00,2.0629,2.0629,2.0629,2.0629,14000000.0
2008-07-28 22:09:00,2.0629,2.0629,2.0624,2.0624,66000000.0
2008-07-28 22:10:00,2.0624,2.06245,2.062,2.0621,82200000.0
2008-07-28 22:11:00,2.0621,2.0626,2.0621,2.0626,84000000.0
2008-07-28 22:12:00,2.0626,2.0626,2.0622,2.0622,33300000.0
2008-07-28 22:13:00,2.06235,2.0625,2.06225,2.0623,63500000.0
2008-07-28 22:14:00,2.06225,2.0626,2.06205,2.0622,201900000.0
2008-07-28 22:15:00,2.06215,2.06245,2.0619,2.062,145700000.0
2008-07-28 22:16:00,2.062,2.0623,2.06185,2.0623,148500000.0
2008-07-28 22:17:00,2.0623,2.0625,2.06225,2.0625,47400000.0
2008-07-28 22:18:00,2.0625,2.06255,2.0623,2.0625,61300000.0
2008-07-28 22:19:00,2.06245,2.0625,2.0623,2.0625,40600000.0
2008-07-28 22:20:00,2.0625,2.06255,2.0624,2.06255,66100000.0
2008-07-28 22:21:00,2.0625,2.0628,2.0625,2.0625,104600000.0
2008-07-28 22:22:00,2.06255,2.06275,2.06255,2.0626,73800000.0
2008-07-28 22:23:00,2.0626,2.063,2.0626,2.063,93400000.0
2008-07-28 22:24:00,2.063,2.0632,2.0629,2.0632,70900000.0
2008-07-28 22:25:00,2.0632,2.0632,2.0627,2.06275,98100000.0
2008-07-28 22:26:00,2.06275,2.06275,2.0624,2.06245,117500000.0
2008-07-28 22:27:00,2.06245,2.06265,2.06245,2.0625,78200000.0
2008-07-28 22:28:00,2.0625,2.0629,2.0624,2.06255,103900000.0
2008-07-28 22:29:00,2.06255,2.0629,2.0624,2.0624,66700000.0
2008-07-28 22:30:00,2.0624,2.06245,2.06235,2.06235,30700000.0
2008-07-28 22:31:00,2.06235,2.06235,2.0623,2.0623,3600000.0
2008-07-28 22:32:00,2.06225,2.06245,2.0621,2.06225,62200000.0
2008-07-28 22:33:00,2.06215,2.0622,2.06205,2.06215,68400000.0
2008-07-28 22:34:00,2.06215,2.06215,2.062,2.062,36600000.0
2008-07-28 22:35:00,2.062,2.0622,2.062,2.06205,36500000.0
2008-07-28 22:36:00,2.06195,2.0621,2.06195,2.0621,28200000.0
2008-07-28 22:37:00,2.0621,2.0621,2.0618,2.06185,46800000.0
2008-07-28 22:38:00,2.06185,2.06205,2.0618,2.06205,53800000.0
2008-07-28 22:39:00,2.06205,2.06205,2.06185,2.062,38600000.0
2008-07-28 22:40:00,2.062,2.062,2.062,2.062,6800000.0
2008-07-28 22:41:00,2.062,2.06225,2.062,2.06215,71400000.0
2008-07-28 22:42:00,2.06215,2.0622,2.0621,2.0622,23200000.0
2008-07-28 22:43:00,2.0622,2.06225,2.0621,2.06225,22100000.0
2008-07-28 22:44:00,2.0624,2.06245,2.0622,2.0622,46600000.0
2008-07-28 22:45:00,2.0622,2.0625,2.0622,2.06235,111300000.0
2008-07-28 22:46:00,2.06245,2.0625,2.0624,2.0625,38000000.0
2008-07-28 22:47:00,2.06245,2.06295,2.06245,2.06275,29400000.0
2008-07-28 22:48:00,2.06275,2.0628,2.06275,2.0628,14000000.0
2008-07-28 22:49:00,2.0628,2.063,2.0628,2.06285,63400000.0
2008-07-28 22:50:00,2.06285,2.06285,2.06275,2.06285,55700000.0
2008-07-28 22:51:00,2.06285,2.06285,2.0626,2.0626,28100000.0
2008-07-28 22:52:00,2.06265,2.0628,2.0626,2.0628,48200000.0
2008-07-28 22:53:00,2.0628,2.0628,2.0628,2.0628,18800000.0
2008-07-28 22:54:00,2.0628,2.0628,2.06245,2.0625,83500000.0
2008-07-28 22:55:00,2.0625,2.06265,2.06245,2.06265,23500000.0
2008-07-28 22:56:00,2.06265,2.0627,2.0623,2.0626,62300000.0
2008-07-28 22:57:00,2.0626,2.0627,2.06245,2.06265,64400000.0
2008-07-28 22:58:00,2.0627,2.0628,2.06265,2.0628,13600000.0
2008-07-28 22:59:00,2.0628,2.0628,2.0625,2.0625,36600000.0
2008-07-28 23:00:00,2.0625,2.06275,2.06245,2.0625,24000000.0
2008-07-28 23:01:00,2.06255,2.06275,2.06255,2.06255,8400000.0
2008-07-28 23:02:00,2.06255,2.06275,2.0625,2.0626,17000000.0
2008-07-28 23:03:00,2.06255,2.06255,2.0624,2.0624,6700000.0
2008-07-28 23:04:00,2.06245,2.06245,2.06205,2.0623,33200000.0
2008-07-28 23:05:00,2.06215,2.0626,2.0615,2.0615,25100000.0
2008-07-28 23:06:00,2.0615,2.0622,2.0615,2.06155,42300000.0
2008-07-28 23:07:00,2.0618,2.0618,2.0618,2.0618,3600000.0
2008-07-28 23:08:00,2.06125,2.06209,2.06034,2.06205,17600000.0
2008-07-28 23:09:00,2.06155,2.06204,2.06128,2.06204,15100000.0
2008-07-28 23:10:00,2.06165,2.06165,2.06155,2.06155,3000000.0
2008-07-28 23:11:00,2.0616,2.06215,2.0614,2.0617,77800000.0
2008-07-28 23:12:00,2.062,2.06225,2.062,2.06205,4500000.0
2008-07-28 23:13:00,2.06205,2.0622,2.06205,2.0622,8900000.0
2008-07-28 23:14:00,2.0622,2.0622,2.06215,2.0622,15000000.0
2008-07-28 23:15:00,2.06215,2.0622,2.0615,2.062,36800000.0
2008-07-28 23:16:00,2.0619,2.06225,2.0619,2.0619,53200000.0
2008-07-28 23:17:00,2.0621,2.0621,2.0619,2.0619,18300000.0
2008-07-28 23:18:00,2.0619,2.0619,2.0613,2.0613,14300000.0
2008-07-28 23:19:00,2.0618,2.0618,2.0616,2.0616,8000000.0
2008-07-28 23:20:00,2.0616,2.06175,2.0615,2.0615,14000000.0
2008-07-28 23:21:00,2.0615,2.0616,2.0615,2.0616,17700000.0
2008-07-28 23:22:00,2.061,2.06139,2.06062,2.0613,15600000.0
2008-07-28 23:23:00,2.0616,2.0616,2.0615,2.0616,3000000.0
2008-07-28 23:24:00,2.0616,2.0617,2.0616,2.0617,7000000.0
2008-07-28 23:25:00,2.0617,2.0619,2.0611,2.0618,36700000.0
2008-07-28 23:26:00,2.0618,2.0618,2.06125,2.06125,23500000.0
2008-07-28 23:27:00,2.0613,2.0617,2.0613,2.0617,20900000.0
2008-07-28 23:28:00,2.0617,2.0618,2.06165,2.0617,21200000.0
2008-07-28 23:29:00,2.0617,2.06185,2.06165,2.06175,40500000.0
2008-07-28 23:30:00,2.0617,2.0618,2.0617,2.0618,11700000.0
2008-07-28 23:31:00,2.0618,2.0618,2.0617,2.0617,14700000.0
2008-07-28 23:32:00,2.06185,2.06195,2.0617,2.06195,46200000.0
2008-07-28 23:33:00,2.062,2.0621,2.062,2.0621,16800000.0
2008-07-28 23:34:00,2.0622,2.06225,2.0622,2.06225,8400000.0
2008-07-28 23:35:00,2.0623,2.063,2.06165,2.06265,53600000.0
2008-07-28 23:36:00,2.06265,2.06265,2.06195,2.06195,21000000.0
2008-07-28 23:37:00,2.06205,2.06215,2.06185,2.06215,21000000.0
2008-07-28 23:38:00,2.0621,2.0621,2.06185,2.06205,12600000.0
2008-07-28 23:39:00,2.0621,2.0622,2.0619,2.0619,16800000.0
2008-07-28 23:40:00,2.0619,2.06205,2.06185,2.062,21000000.0
2008-07-28 23:41:00,2.06195,2.06195,2.06195,2.06195,4200000.0
2008-07-28 23:42:00,2.062,2.0621,2.062,2.06205,12600000.0
2008-07-28 23:43:00,2.06205,2.0624,2.06205,2.06235,25200000.0
2008-07-28 23:44:00,2.06235,2.06275,2.0623,2.06255,75000000.0
2008-07-28 23:45:00,2.06255,2.0626,2.0625,2.06255,23100000.0
2008-07-28 23:46:00,2.06255,2.0627,2.06255,2.0627,22200000.0
2008-07-28 23:47:00,2.06265,2.06265,2.0623,2.0625,27600000.0
2008-07-28 23:48:00,2.0625,2.0629,2.0625,2.0628,25200000.0
2008-07-28 23:49:00,2.0629,2.06305,2.0629,2.06305,4200000.0
2008-07-28 23:50:00,2.0631,2.06325,2.0631,2.0632,8400000.0
2008-07-28 23:51:00,2.06335,2.06335,2.0631,2.06335,37200000.0
2008-07-28 23:52:00,2.0634,2.0634,2.0629,2.06325,45600000.0
2008-07-28 23:53:00,2.0633,2.0633,2.06325,2.06325,4200000.0
2008-07-28 23:54:00,2.0631,2.0631,2.0631,2.0631,1200000.0
2008-07-28 23:55:00,2.0631,2.0633,2.0631,2.06325,17100000.0
2008-07-28 23:56:00,2.0631,2.06325,2.0631,2.0631,13100000.0
2008-07-28 23:57:00,2.0631,2.0631,2.0631,2.0631,3300000.0
2008-07-28 23:58:00,2.0631,2.0632,2.06295,2.06295,16500000.0
2008-07-28 23:59:00,2.06295,2.0632,2.0627,2.0631,43000000.0
2008-07-29 00:00:00,2.0631,2.0631,2.0628,2.0628,18000000.0
2008-07-29 00:01:00,2.0629,2.0629,2.0628,2.0628,6000000.0
2008-07-29 00:02:00,2.0628,2.0628,2.0627,2.0627,5200000.0
2008-07-29 00:03:00,2.06265,2.0627,2.0623,2.0623,14000000.0
2008-07-29 00:04:00,2.0623,2.0625,2.0622,2.0623,35600000.0
2008-07-29 00:05:00,2.0623,2.0623,2.062,2.062,37900000.0
2008-07-29 00:06:00,2.062,2.0621,2.062,2.0621,8000000.0
2008-07-29 00:07:00,2.0621,2.0621,2.0618,2.06185,26300000.0
2008-07-29 00:08:00,2.06195,2.0624,2.06195,2.0624,13200000.0
2008-07-29 00:09:00,2.0624,2.0624,2.0621,2.0621,4100000.0
2008-07-29 00:10:00,2.0619,2.0621,2.0619,2.0621,13500000.0
2008-07-29 00:11:00,2.0624,2.0624,2.0624,2.0624,2000000.0
2008-07-29 00:12:00,2.0624,2.0624,2.0622,2.0622,4100000.0
2008-07-29 00:13:00,2.06195,2.0622,2.06195,2.0622,10800000.0
2008-07-29 00:14:00,2.0624,2.0624,2.0624,2.0624,2000000.0
2008-07-29 00:15:00,2.0624,2.0624,2.0622,2.0622,3100000.0
2008-07-29 00:16:00,2.06205,2.0621,2.06195,2.0621,9000000.0
2008-07-29 00:17:00,2.0621,2.0624,2.06205,2.0624,6400000.0
2008-07-29 00:18:00,2.06205,2.06205,2.06195,2.06195,12000000.0
2008-07-29 00:19:00,2.06195,2.0623,2.06185,2.06185,9300000.0
2008-07-29 00:20:00,2.06229,2.06229,2.06116,2.06116,15900000.0
2008-07-29 00:21:00,2.06175,2.06175,2.06175,2.06175,1200000.0
2008-07-29 00:22:00,2.06195,2.06213,2.06195,2.06213,19900000.0
2008-07-29 00:23:00,2.06185,2.06185,2.06185,2.06185,2100000.0
2008-07-29 00:24:00,2.06185,2.06185,2.06175,2.06185,9600000.0
2008-07-29 00:25:00,2.06185,2.06185,2.06185,2.06185,4200000.0
2008-07-29 00:26:00,2.06185,2.0622,2.0615,2.0615,25200000.0
2008-07-29 00:27:00,2.0618,2.0618,2.0617,2.0617,9000000.0
2008-07-29 00:28:00,2.0617,2.0618,2.0616,2.0616,9000000.0
2008-07-29 00:29:00,2.0615,2.0615,2.0615,2.0615,5000000.0
2008-07-29 00:30:00,2.0615,2.0615,2.0612,2.0613,18900000.0
2008-07-29 00:31:00,2.0613,2.0613,2.0609,2.06105,32200000.0
2008-07-29 00:32:00,2.06105,2.06125,2.0607,2.0612,38800000.0
2008-07-29 00:33:00,2.06115,2.0612,2.0611,2.06115,19100000.0
2008-07-29 00:34:00,2.06115,2.06135,2.0611,2.06135,11700000.0
2008-07-29 00:35:00,2.06135,2.06145,2.06075,2.0613,55600000.0
2008-07-29 00:36:00,2.0613,2.0613,2.06115,2.0613,7600000.0
2008-07-29 00:37:00,2.06125,2.0613,2.06125,2.0613,10500000.0
2008-07-29 00:38:00,2.0611,2.0611,2.0611,2.0611,1200000.0
2008-07-29 00:39:00,2.0611,2.06125,2.0611,2.0612,8500000.0
2008-07-29 00:40:00,2.061,2.061,2.061,2.061,1200000.0
2008-07-29 00:41:00,2.0611,2.0611,2.0611,2.0611,4200000.0
2008-07-29 00:42:00,2.061,2.0612,2.061,2.0612,3200000.0
2008-07-29 00:43:00,2.0611,2.0611,2.061,2.061,13300000.0
2008-07-29 00:44:00,2.0609,2.0609,2.06085,2.06085,6300000.0
2008-07-29 00:45:00,2.0609,2.0609,2.0609,2.0609,8500000.0
2008-07-29 00:46:00,2.0609,2.0609,2.0608,2.0608,3300000.0
2008-07-29 00:47:00,2.06104,2.06104,2.06059,2.06059,10200000.0
2008-07-29 00:48:00,2.0609,2.0609,2.0609,2.0609,1000000.0
2008-07-29 00:49:00,2.0608,2.0608,2.0608,2.0608,1200000.0
2008-07-29 00:50:00,2.0608,2.0612,2.0608,2.0612,20100000.0
2008-07-29 00:51:00,2.0612,2.0612,2.06095,2.061,23100000.0
2008-07-29 00:52:00,2.06095,2.06105,2.06095,2.061,22200000.0
2008-07-29 00:53:00,2.06105,2.06165,2.06105,2.0614,40300000.0
2008-07-29 00:54:00,2.0614,2.0616,2.0614,2.0616,63600000.0
2008-07-29 00:55:00,2.0616,2.0616,2.0614,2.0616,61300000.0
2008-07-29 00:56:00,2.0614,2.0616,2.0613,2.0616,49100000.0
2008-07-29 00:57:00,2.06145,2.0615,2.0613,2.0613,27800000.0
2008-07-29 00:58:00,2.0613,2.0615,2.0613,2.0614,16800000.0
2008-07-29 00:59:00,2.0613,2.0613,2.06125,2.06125,13600000.0
2008-07-29 01:00:00,2.0613,2.06145,2.0613,2.0614,36400000.0
2008-07-29 01:01:00,2.0614,2.0614,2.06105,2.0613,29800000.0
2008-07-29 01:02:00,2.0613,2.0613,2.0611,2.0611,5200000.0
2008-07-29 01:03:00,2.0612,2.0612,2.06115,2.0612,8400000.0
2008-07-29 01:04:00,2.0611,2.0613,2.0611,2.0613,5500000.0
2008-07-29 01:05:00,2.0613,2.0613,2.0611,2.0611,7200000.0
2008-07-29 01:06:00,2.0611,2.06145,2.0611,2.06125,26700000.0
2008-07-29 01:07:00,2.06135,2.06135,2.06135,2.06135,1200000.0
2008-07-29 01:08:00,2.06135,2.06155,2.06135,2.06155,51600000.0
2008-07-29 01:09:00,2.06135,2.0614,2.0613,2.0613,7200000.0
2008-07-29 01:10:00,2.06125,2.06135,2.0612,2.0612,29400000.0
2008-07-29 01:11:00,2.0613,2.06135,2.0613,2.06135,6600000.0
2008-07-29 01:12:00,2.0613,2.0614,2.0613,2.06135,35100000.0
2008-07-29 01:13:00,2.06135,2.06135,2.0613,2.0613,8400000.0
2008-07-29 01:14:00,2.0615,2.0615,2.0614,2.0614,7000000.0
2008-07-29 01:15:00,2.0614,2.0614,2.0612,2.0612,3200000.0
2008-07-29 01:16:00,2.0613,2.0613,2.0613,2.0613,1000000.0
2008-07-29 01:17:00,2.0612,2.0612,2.0612,2.0612,2400000.0
2008-07-29 01:18:00,2.0612,2.06125,2.0612,2.06125,4800000.0
2008-07-29 01:19:00,2.0612,2.0614,2.0612,2.0614,7100000.0
2008-07-29 01:20:00,2.06135,2.0615,2.06135,2.0615,3200000.0
2008-07-29 01:21:00,2.0615,2.0615,2.0609,2.0614,29700000.0
2008-07-29 01:22:00,2.0614,2.0614,2.06095,2.0613,4200000.0
2008-07-29 01:23:00,2.06095,2.06095,2.06095,2.06095,1200000.0
2008-07-29 01:24:00,2.06095,2.0613,2.06095,2.0611,13700000.0
2008-07-29 01:25:00,2.0611,2.0611,2.0609,2.0609,13000000.0
2008-07-29 01:26:00,2.06065,2.061,2.06065,2.061,6800000.0
2008-07-29 01:27:00,2.06075,2.0613,2.06075,2.0608,10200000.0
2008-07-29 01:28:00,2.0608,2.0609,2.06065,2.06075,11500000.0
2008-07-29 01:29:00,2.06065,2.0609,2.06065,2.0608,5200000.0
2008-07-29 01:30:00,2.0608,2.0608,2.06055,2.06055,8200000.0
2008-07-29 01:31:00,2.0605,2.06055,2.0605,2.06055,13200000.0
2008-07-29 01:32:00,2.0606,2.0611,2.0605,2.061,43000000.0
2008-07-29 01:33:00,2.061,2.061,2.06065,2.061,7400000.0
2008-07-29 01:34:00,2.0607,2.06075,2.0607,2.06075,10500000.0
2008-07-29 01:35:00,2.06075,2.0609,2.0607,2.0609,7400000.0
2008-07-29 01:36:00,2.0609,2.061,2.06065,2.061,8600000.0
2008-07-29 01:37:00,2.061,2.0611,2.061,2.061,9000000.0
2008-07-29 01:38:00,2.061,2.061,2.06065,2.06065,5300000.0
2008-07-29 01:39:00,2.06075,2.0609,2.06075,2.06085,12000000.0
2008-07-29 01:40:00,2.0609,2.061,2.0609,2.061,3900000.0
2008-07-29 01:41:00,2.0609,2.0609,2.0609,2.0609,1200000.0
2008-07-29 01:42:00,2.0609,2.0611,2.0609,2.0611,6400000.0
2008-07-29 01:43:00,2.061,2.061,2.061,2.061,1000000.0
2008-07-29 01:44:00,2.061,2.061,2.06095,2.06095,3900000.0
2008-07-29 01:45:00,2.0609,2.0609,2.06085,2.06085,5700000.0
2008-07-29 01:46:00,2.06085,2.06115,2.0608,2.061,26300000.0
2008-07-29 01:47:00,2.06115,2.0612,2.0611,2.0611,8600000.0
2008-07-29 01:48:00,2.0611,2.0613,2.061,2.06115,20900000.0
2008-07-29 01:49:00,2.0613,2.0613,2.0613,2.0613,1000000.0
2008-07-29 01:50:00,2.0613,2.0613,2.0609,2.061,36400000.0
2008-07-29 01:51:00,2.06105,2.0611,2.0608,2.061,25000000.0
2008-07-29 01:52:00,2.06095,2.0611,2.06095,2.0611,5000000.0
2008-07-29 01:53:00,2.061,2.061,2.06095,2.06095,10600000.0
2008-07-29 01:54:00,2.06095,2.0611,2.06095,2.061,14800000.0
2008-07-29 01:55:00,2.061,2.061,2.0608,2.0609,6200000.0
2008-07-29 01:56:00,2.06075,2.06075,2.06075,2.06075,20300000.0
2008-07-29 01:57:00,2.06075,2.0609,2.06075,2.0609,43000000.0
2008-07-29 01:58:00,2.0609,2.0611,2.0609,2.0611,69000000.0
2008-07-29 01:59:00,2.061,2.0611,2.061,2.0611,16200000.0
2008-07-29 02:00:00,2.061,2.0611,2.061,2.061,23100000.0
2008-07-29 02:01:00,2.061,2.0613,2.0606,2.0606,120600000.0
2008-07-29 02:02:00,2.0606,2.0606,2.06055,2.06055,11200000.0
2008-07-29 02:03:00,2.06055,2.06055,2.06045,2.06055,7300000.0
2008-07-29 02:04:00,2.0606,2.0606,2.06055,2.0606,8900000.0
2008-07-29 02:05:00,2.0606,2.0606,2.0605,2.0605,59100000.0
2008-07-29 02:06:00,2.0605,2.0607,2.0604,2.0604,51600000.0
2008-07-29 02:07:00,2.0604,2.0604,2.0603,2.0603,8800000.0
2008-07-29 02:08:00,2.0603,2.0603,2.0602,2.0602,30600000.0
2008-07-29 02:09:00,2.0602,2.0603,2.06,2.0601,40600000.0
2008-07-29 02:10:00,2.0601,2.0603,2.0601,2.0602,9000000.0
2008-07-29 02:11:00,2.0601,2.0601,2.0601,2.0601,26500000.0
2008-07-29 02:12:00,2.06005,2.0602,2.06005,2.0602,15400000.0
2008-07-29 02:13:00,2.0602,2.06025,2.06015,2.0602,37100000.0
2008-07-29 02:14:00,2.0603,2.06055,2.0603,2.06055,9400000.0
2008-07-29 02:15:00,2.0605,2.0614,2.0603,2.0604,92000000.0
2008-07-29 02:16:00,2.0603,2.0604,2.0603,2.06035,17900000.0
2008-07-29 02:17:00,2.06035,2.0605,2.0602,2.0604,40800000.0
2008-07-29 02:18:00,2.0604,2.0604,2.06025,2.06025,4600000.0
2008-07-29 02:19:00,2.0603,2.0603,2.0603,2.0603,1200000.0
2008-07-29 02:20:00,2.0604,2.0604,2.06035,2.0604,11200000.0
2008-07-29 02:21:00,2.0604,2.06045,2.0604,2.06045,2900000.0
2008-07-29 02:22:00,2.06045,2.06045,2.0603,2.0604,18600000.0
2008-07-29 02:23:00,2.0604,2.06055,2.0603,2.0603,36100000.0
2008-07-29 02:24:00,2.0603,2.0603,2.0603,2.0603,1200000.0
2008-07-29 02:25:00,2.0603,2.0603,2.0603,2.0603,4800000.0
2008-07-29 02:26:00,2.0603,2.0606,2.06005,2.0603,72900000.0
2008-07-29 02:27:00,2.0603,2.0606,2.0602,2.0602,32100000.0
2008-07-29 02:28:00,2.0602,2.0604,2.0602,2.0604,11000000.0
2008-07-29 02:29:00,2.0604,2.0605,2.0601,2.0605,18600000.0
2008-07-29 02:30:00,2.0605,2.0605,2.06005,2.06005,8700000.0
2008-07-29 02:31:00,2.0603,2.0603,2.06005,2.0601,34500000.0
2008-07-29 02:32:00,2.06015,2.0602,2.0601,2.0601,24400000.0
2008-07-29 02:33:00,2.06005,2.06015,2.06005,2.0601,11800000.0
2008-07-29 02:34:00,2.0601,2.06025,2.0601,2.0601,10400000.0
2008-07-29 02:35:00,2.06025,2.06025,2.05995,2.06005,70000000.0
2008-07-29 02:36:00,2.0601,2.0601,2.05995,2.06,40900000.0
2008-07-29 02:37:00,2.06,2.0601,2.0599,2.06,34200000.0
2008-07-29 02:38:00,2.05995,2.06,2.0594,2.0594,41700000.0
2008-07-29 02:39:00,2.0594,2.0597,2.0593,2.0596,45100000.0
2008-07-29 02:40:00,2.0596,2.06025,2.0596,2.06005,30000000.0
2008-07-29 02:41:00,2.06,2.06,2.05965,2.05965,91000000.0
2008-07-29 02:42:00,2.05965,2.0597,2.05965,2.0597,5600000.0
2008-07-29 02:43:00,2.0596,2.0597,2.05955,2.0596,32700000.0
2008-07-29 02:44:00,2.0597,2.06,2.0596,2.0598,49500000.0
2008-07-29 02:45:00,2.0596,2.0597,2.05955,2.0597,17000000.0
2008-07-29 02:46:00,2.05955,2.05985,2.05955,2.0597,57300000.0
2008-07-29 02:47:00,2.0597,2.05975,2.0595,2.05965,37800000.0
2008-07-29 02:48:00,2.05975,2.0598,2.0596,2.0597,34800000.0
2008-07-29 02:49:00,2.0597,2.0597,2.0597,2.0597,3400000.0
2008-07-29 02:50:00,2.0597,2.0597,2.0597,2.0597,25000000.0
2008-07-29 02:51:00,2.0597,2.0598,2.05965,2.0598,6800000.0
2008-07-29 02:52:00,2.0597,2.0598,2.0596,2.0596,25300000.0
2008-07-29 02:53:00,2.0596,2.0598,2.05955,2.0598,13300000.0
2008-07-29 02:54:00,2.0598,2.05995,2.0597,2.05995,72800000.0
2008-07-29 02:55:00,2.0599,2.0599,2.0592,2.05925,74400000.0
2008-07-29 02:56:00,2.0593,2.0593,2.0589,2.059,61600000.0
2008-07-29 02:57:00,2.059,2.0597,2.059,2.05965,82300000.0
2008-07-29 02:58:00,2.05945,2.05975,2.0593,2.05965,89400000.0
2008-07-29 02:59:00,2.05965,2.0597,2.0593,2.0595,60900000.0
2008-07-29 03:00:00,2.0595,2.0597,2.05925,2.0596,81500000.0
2008-07-29 03:01:00,2.0597,2.0598,2.0596,2.0596,37000000.0
2008-07-29 03:02:00,2.0596,2.0596,2.05955,2.05955,12300000.0
2008-07-29 03:03:00,2.0596,2.0597,2.0596,2.05965,4300000.0
2008-07-29 03:04:00,2.05965,2.0598,2.05965,2.0597,9900000.0
2008-07-29 03:05:00,2.0597,2.0597,2.05955,2.0596,13900000.0
2008-07-29 03:06:00,2.0596,2.0596,2.0595,2.0596,18200000.0
2008-07-29 03:07:00,2.0596,2.0596,2.0595,2.0595,10300000.0
2008-07-29 03:08:00,2.0595,2.0595,2.0593,2.0594,21400000.0
2008-07-29 03:09:00,2.05935,2.0594,2.0593,2.0593,9900000.0
2008-07-29 03:10:00,2.0593,2.0593,2.0592,2.0592,18600000.0
2008-07-29 03:11:00,2.0592,2.0592,2.0591,2.0591,20900000.0
2008-07-29 03:12:00,2.05905,2.05905,2.05905,2.05905,1000000.0
2008-07-29 03:13:00,2.05905,2.0592,2.059,2.059,15300000.0
2008-07-29 03:14:00,2.059,2.05905,2.059,2.05905,8600000.0
2008-07-29 03:15:00,2.05905,2.05955,2.059,2.0591,40600000.0
2008-07-29 03:16:00,2.0591,2.0592,2.0591,2.0591,25300000.0
2008-07-29 03:17:00,2.059,2.0592,2.059,2.059,60900000.0
2008-07-29 03:18:00,2.059,2.05915,2.059,2.05905,35100000.0
2008-07-29 03:19:00,2.05915,2.05935,2.05905,2.05915,35600000.0
2008-07-29 03:20:00,2.0593,2.05935,2.0593,2.05935,18500000.0
2008-07-29 03:21:00,2.05935,2.0594,2.05935,2.05935,5600000.0
2008-07-29 03:22:00,2.05935,2.05935,2.0593,2.0593,5800000.0
2008-07-29 03:23:00,2.0593,2.0593,2.0587,2.0587,45400000.0
2008-07-29 03:24:00,2.0587,2.05875,2.0586,2.0587,31900000.0
2008-07-29 03:25:00,2.0587,2.0587,2.0586,2.0587,48900000.0
2008-07-29 03:26:00,2.0587,2.0587,2.0582,2.0585,79000000.0
2008-07-29 03:27:00,2.0584,2.0588,2.0583,2.0587,33100000.0
2008-07-29 03:28:00,2.0587,2.0588,2.0587,2.0588,6000000.0
2008-07-29 03:29:00,2.0588,2.0589,2.0585,2.0586,20000000.0
2008-07-29 03:30:00,2.0586,2.0587,2.0584,2.0586,89400000.0
2008-07-29 03:31:00,2.0586,2.0586,2.0585,2.0586,24700000.0
2008-07-29 03:32:00,2.0586,2.0588,2.05855,2.05875,31800000.0
2008-07-29 03:33:00,2.0588,2.0596,2.0588,2.0589,72100000.0
2008-07-29 03:34:00,2.0588,2.0591,2.0588,2.059,23900000.0
2008-07-29 03:35:00,2.059,2.05915,2.05895,2.0591,44700000.0
2008-07-29 03:36:00,2.0592,2.05925,2.0591,2.05915,26200000.0
2008-07-29 03:37:00,2.05915,2.0594,2.05915,2.0593,19800000.0
2008-07-29 03:38:00,2.0593,2.0594,2.05925,2.05935,15600000.0
2008-07-29 03:39:00,2.0594,2.0594,2.05925,2.05925,18800000.0
2008-07-29 03:40:00,2.05935,2.0594,2.0593,2.0593,15500000.0
2008-07-29 03:41:00,2.05925,2.05935,2.0592,2.0593,40600000.0
2008-07-29 03:42:00,2.0593,2.05935,2.05925,2.0593,10100000.0
2008-07-29 03:43:00,2.0593,2.0593,2.05925,2.0593,21000000.0
2008-07-29 03:44:00,2.0593,2.0595,2.0593,2.0595,24000000.0
2008-07-29 03:45:00,2.0595,2.0598,2.0595,2.0598,36200000.0
2008-07-29 03:46:00,2.0599,2.0603,2.0598,2.06025,83000000.0
2008-07-29 03:47:00,2.06015,2.06015,2.0598,2.0598,59500000.0
2008-07-29 03:48:00,2.0598,2.05985,2.0598,2.05985,6300000.0
2008-07-29 03:49:00,2.05985,2.06015,2.05975,2.05975,34200000.0
2008-07-29 03:50:00,2.0598,2.0598,2.0597,2.05975,6300000.0
2008-07-29 03:51:00,2.05975,2.05975,2.05965,2.05965,8400000.0
2008-07-29 03:52:00,2.05965,2.05965,2.0596,2.0596,6000000.0
2008-07-29 03:53:00,2.0596,2.05965,2.05945,2.0596,25300000.0
2008-07-29 03:54:00,2.05955,2.0596,2.05955,2.0596,5300000.0
2008-07-29 03:55:00,2.0596,2.05965,2.0596,2.05965,6600000.0
2008-07-29 03:56:00,2.0596,2.0598,2.0594,2.0598,23300000.0
2008-07-29 03:57:00,2.0598,2.0602,2.0598,2.06005,18500000.0
2008-07-29 03:58:00,2.06005,2.0602,2.05995,2.06015,24800000.0
2008-07-29 03:59:00,2.06015,2.06025,2.06015,2.0602,8000000.0
2008-07-29 04:00:00,2.0601,2.0601,2.0594,2.0597,66400000.0
2008-07-29 04:01:00,2.05965,2.05975,2.0595,2.0597,54700000.0
2008-07-29 04:02:00,2.0597,2.05985,2.0597,2.0598,13200000.0
2008-07-29 04:03:00,2.05985,2.0599,2.0595,2.05975,38900000.0
2008-07-29 04:04:00,2.0598,2.0598,2.0598,2.0598,8000000.0
2008-07-29 04:05:00,2.0598,2.06,2.0598,2.05995,8900000.0
2008-07-29 04:06:00,2.05995,2.05995,2.0598,2.0599,8900000.0
2008-07-29 04:07:00,2.0599,2.06,2.05975,2.05975,13000000.0
2008-07-29 04:08:00,2.05975,2.0598,2.0596,2.05975,20800000.0
2008-07-29 04:09:00,2.0597,2.0597,2.05955,2.05965,21300000.0
2008-07-29 04:10:00,2.05965,2.0597,2.0595,2.0595,19100000.0
2008-07-29 04:11:00,2.05955,2.0596,2.0595,2.05955,14800000.0
2008-07-29 04:12:00,2.05965,2.05965,2.0595,2.0596,22700000.0
2008-07-29 04:13:00,2.0596,2.0597,2.0595,2.05955,30000000.0
2008-07-29 04:14:00,2.05955,2.0596,2.0595,2.0596,6400000.0
2008-07-29 04:15:00,2.0596,2.05975,2.0596,2.05965,10100000.0
2008-07-29 04:16:00,2.05965,2.0598,2.0596,2.0598,16100000.0
2008-07-29 04:17:00,2.05965,2.0597,2.0596,2.0596,12800000.0
2008-07-29 04:18:00,2.0597,2.0598,2.05955,2.05955,8400000.0
2008-07-29 04:19:00,2.05965,2.0598,2.05955,2.05965,35300000.0
2008-07-29 04:20:00,2.05965,2.05985,2.05965,2.05975,19000000.0
2008-07-29 04:21:00,2.05965,2.0597,2.0593,2.05935,50400000.0
2008-07-29 04:22:00,2.05935,2.0594,2.0591,2.0592,31100000.0
2008-07-29 04:23:00,2.0592,2.0593,2.0592,2.0592,22200000.0
2008-07-29 04:24:00,2.059,2.0591,2.059,2.05905,5200000.0
2008-07-29 04:25:00,2.05905,2.0591,2.059,2.05905,8400000.0
2008-07-29 04:26:00,2.0592,2.0592,2.0591,2.0591,12500000.0
2008-07-29 04:27:00,2.0591,2.0592,2.0591,2.0592,36700000.0
2008-07-29 04:28:00,2.0592,2.0592,2.0587,2.0587,74200000.0
2008-07-29 04:29:00,2.05875,2.059,2.0586,2.05865,47400000.0
2008-07-29 04:30:00,2.05875,2.0589,2.0586,2.0587,18400000.0
2008-07-29 04:31:00,2.0588,2.0588,2.0584,2.0584,29200000.0
2008-07-29 04:32:00,2.0583,2.0583,2.0581,2.0583,51600000.0
2008-07-29 04:33:00,2.0583,2.0583,2.05825,2.0583,22300000.0
2008-07-29 04:34:00,2.0583,2.05885,2.0583,2.0585,70500000.0
2008-07-29 04:35:00,2.0586,2.0587,2.0585,2.0587,49000000.0
2008-07-29 04:36:00,2.05875,2.05875,2.0585,2.0586,67900000.0
2008-07-29 04:37:00,2.05865,2.05865,2.0585,2.0585,16600000.0
2008-07-29 04:38:00,2.05845,2.05865,2.05845,2.05865,10200000.0
2008-07-29 04:39:00,2.05865,2.05895,2.05865,2.05895,36300000.0
2008-07-29 04:40:00,2.0591,2.05945,2.05885,2.0594,63800000.0
2008-07-29 04:41:00,2.0592,2.0592,2.05905,2.0591,30100000.0
2008-07-29 04:42:00,2.0591,2.05915,2.05905,2.05905,8000000.0
2008-07-29 04:43:00,2.0591,2.0593,2.0591,2.05925,31000000.0
2008-07-29 04:44:00,2.05925,2.05925,2.0591,2.0591,13000000.0
2008-07-29 04:45:00,2.05915,2.0592,2.0591,2.0591,7000000.0
2008-07-29 04:46:00,2.0591,2.0592,2.0591,2.0592,8000000.0
2008-07-29 04:47:00,2.0592,2.0592,2.05905,2.0591,13900000.0
2008-07-29 04:48:00,2.0591,2.0591,2.05905,2.05905,11900000.0
2008-07-29 04:49:00,2.05847,2.05903,2.05847,2.05875,15600000.0
2008-07-29 04:50:00,2.05905,2.05905,2.05905,2.05905,2000000.0
2008-07-29 04:51:00,2.05905,2.05905,2.059,2.059,4000000.0
2008-07-29 04:52:00,2.059,2.05915,2.059,2.0591,17100000.0
2008-07-29 04:53:00,2.0591,2.0592,2.0591,2.05915,15100000.0
2008-07-29 04:54:00,2.05915,2.05915,2.0589,2.0589,44700000.0
2008-07-29 04:55:00,2.0589,2.05905,2.0589,2.05895,21600000.0
2008-07-29 04:56:00,2.05895,2.05895,2.05895,2.05895,2000000.0
2008-07-29 04:57:00,2.05895,2.059,2.05895,2.059,11700000.0
2008-07-29 04:58:00,2.059,2.059,2.059,2.059,1200000.0
2008-07-29 04:59:00,2.059,2.059,2.05875,2.05885,22100000.0
2008-07-29 05:00:00,2.05885,2.05885,2.0588,2.05885,5000000.0
2008-07-29 05:01:00,2.05885,2.05905,2.05885,2.05895,5000000.0
2008-07-29 05:02:00,2.05858,2.05891,2.05829,2.05833,21400000.0
2008-07-29 05:03:00,2.05895,2.05895,2.05895,2.05895,8000000.0
2008-07-29 05:04:00,2.05895,2.05895,2.05895,2.05895,1300000.0
2008-07-29 05:05:00,2.05895,2.0591,2.05895,2.05905,22600000.0
2008-07-29 05:06:00,2.05905,2.05905,2.05905,2.05905,5000000.0
2008-07-29 05:07:00,2.0592,2.0592,2.05905,2.05905,40200000.0
2008-07-29 05:08:00,2.05905,2.0591,2.05905,2.0591,8100000.0
2008-07-29 05:09:00,2.0591,2.0592,2.0591,2.0592,4000000.0
2008-07-29 05:10:00,2.0592,2.0592,2.0591,2.05915,9000000.0
2008-07-29 05:11:00,2.0592,2.0592,2.059,2.0591,15000000.0
2008-07-29 05:12:00,2.0591,2.0591,2.059,2.059,8000000.0
2008-07-29 05:13:00,2.05895,2.0591,2.05895,2.05895,11000000.0
2008-07-29 05:14:00,2.05895,2.059,2.0589,2.059,18500000.0
2008-07-29 05:15:00,2.059,2.059,2.059,2.059,2000000.0
2008-07-29 05:16:00,2.05905,2.0591,2.05895,2.0591,18300000.0
2008-07-29 05:17:00,2.0591,2.0591,2.05905,2.0591,14900000.0
2008-07-29 05:18:00,2.0591,2.0591,2.05905,2.05905,3000000.0
2008-07-29 05:19:00,2.05905,2.0591,2.0589,2.0589,21400000.0
2008-07-29 05:20:00,2.0589,2.05905,2.0589,2.05905,11200000.0
2008-07-29 05:21:00,2.05905,2.0592,2.05905,2.0592,19200000.0
2008-07-29 05:22:00,2.0592,2.05925,2.05905,2.0591,26000000.0
2008-07-29 05:23:00,2.05905,2.0591,2.05895,2.05905,26000000.0
2008-07-29 05:24:00,2.05905,2.0593,2.05905,2.0593,26700000.0
2008-07-29 05:25:00,2.05925,2.0594,2.0591,2.0591,25800000.0
2008-07-29 05:26:00,2.05915,2.05915,2.05905,2.05905,10000000.0
2008-07-29 05:27:00,2.05905,2.0591,2.05905,2.0591,8000000.0
2008-07-29 05:28:00,2.0591,2.0591,2.0589,2.0589,31100000.0
2008-07-29 05:29:00,2.0589,2.0591,2.0589,2.0591,12800000.0
2008-07-29 05:30:00,2.0591,2.05915,2.05905,2.05905,13000000.0
2008-07-29 05:31:00,2.05905,2.05905,2.05905,2.05905,4700000.0
2008-07-29 05:32:00,2.05905,2.0592,2.05895,2.0592,24800000.0
2008-07-29 05:33:00,2.0593,2.0595,2.05915,2.0593,57900000.0
2008-07-29 05:34:00,2.05925,2.0593,2.0591,2.05915,24500000.0
2008-07-29 05:35:00,2.0592,2.0592,2.059,2.059,20000000.0
2008-07-29 05:36:00,2.059,2.059,2.059,2.059,2000000.0
2008-07-29 05:37:00,2.059,2.059,2.059,2.059,2000000.0
2008-07-29 05:38:00,2.0589,2.0589,2.05885,2.05885,12200000.0
2008-07-29 05:39:00,2.05885,2.0589,2.05875,2.05885,16900000.0
2008-07-29 05:40:00,2.0589,2.0589,2.0589,2.0589,4000000.0
2008-07-29 05:41:00,2.0589,2.0589,2.05885,2.05885,8000000.0
2008-07-29 05:42:00,2.05885,2.0591,2.05885,2.05905,10200000.0
2008-07-29 05:43:00,2.05877,2.05909,2.05873,2.05909,36700000.0
2008-07-29 05:44:00,2.05905,2.0593,2.05905,2.0591,11200000.0
2008-07-29 05:45:00,2.05895,2.059,2.05865,2.0589,50900000.0
2008-07-29 05:46:00,2.0588,2.0591,2.05865,2.0591,40400000.0
2008-07-29 05:47:00,2.0591,2.0591,2.0588,2.0588,7500000.0
2008-07-29 05:48:00,2.0587,2.0587,2.05835,2.05835,28500000.0
2008-07-29 05:49:00,2.0585,2.0585,2.0585,2.0585,3600000.0
2008-07-29 05:50:00,2.0584,2.0585,2.05835,2.0585,13400000.0
2008-07-29 05:51:00,2.0585,2.0586,2.05845,2.0586,14700000.0
2008-07-29 05:52:00,2.0586,2.0586,2.05855,2.0586,6000000.0
2008-07-29 05:53:00,2.05855,2.05855,2.0583,2.05835,30700000.0
2008-07-29 05:54:00,2.05835,2.05845,2.05835,2.05845,19100000.0
2008-07-29 05:55:00,2.0586,2.0586,2.0583,2.05845,35900000.0
2008-07-29 05:56:00,2.05845,2.0585,2.0579,2.0582,50000000.0
2008-07-29 05:57:00,2.05815,2.0584,2.0581,2.05825,31100000.0
2008-07-29 05:58:00,2.05825,2.05825,2.0579,2.05805,22300000.0
2008-07-29 05:59:00,2.05805,2.0581,2.0579,2.0581,14600000.0
2008-07-29 06:00:00,2.05718,2.05814,2.05718,2.05762,41500000.0
2008-07-29 06:01:00,2.05805,2.05805,2.05805,2.05805,10000000.0
2008-07-29 06:02:00,2.05805,2.05805,2.058,2.05805,8000000.0
2008-07-29 06:03:00,2.05805,2.0581,2.058,2.0581,26200000.0
2008-07-29 06:04:00,2.0581,2.0581,2.0581,2.0581,2000000.0
2008-07-29 06:05:00,2.0581,2.0581,2.05805,2.05805,7000000.0
2008-07-29 06:06:00,2.05805,2.0582,2.05805,2.0581,9600000.0
2008-07-29 06:07:00,2.05815,2.0583,2.05815,2.0583,4800000.0
2008-07-29 06:08:00,2.05815,2.0583,2.05815,2.0582,12400000.0
2008-07-29 06:09:00,2.0582,2.0586,2.0582,2.0586,29300000.0
2008-07-29 06:10:00,2.0586,2.0587,2.05825,2.0587,13700000.0
2008-07-29 06:11:00,2.0587,2.0587,2.05845,2.05845,6100000.0
2008-07-29 06:12:00,2.05845,2.0586,2.05845,2.05845,7200000.0
2008-07-29 06:13:00,2.05845,2.0586,2.0583,2.0584,22800000.0
2008-07-29 06:14:00,2.0584,2.0584,2.05825,2.0584,21900000.0
2008-07-29 06:15:00,2.0584,2.0588,2.0583,2.0585,23500000.0
2008-07-29 06:16:00,2.05845,2.0586,2.05825,2.0583,19800000.0
2008-07-29 06:17:00,2.0583,2.0583,2.0583,2.0583,3100000.0
2008-07-29 06:18:00,2.0583,2.05855,2.0583,2.05855,16900000.0
2008-07-29 06:19:00,2.05855,2.05855,2.05855,2.05855,2300000.0
2008-07-29 06:20:00,2.05855,2.05855,2.05855,2.05855,1300000.0
2008-07-29 06:21:00,2.05855,2.0592,2.0585,2.05915,53500000.0
2008-07-29 06:22:00,2.05905,2.05905,2.05865,2.0588,39600000.0
2008-07-29 06:23:00,2.0588,2.0589,2.0587,2.0587,32800000.0
2008-07-29 06:24:00,2.0587,2.0587,2.0584,2.0584,68900000.0
2008-07-29 06:25:00,2.05855,2.0586,2.0584,2.0585,42300000.0
2008-07-29 06:26:00,2.0585,2.05855,2.0583,2.0584,52100000.0
2008-07-29 06:27:00,2.0584,2.05845,2.05835,2.0584,11000000.0
2008-07-29 06:28:00,2.0584,2.0584,2.0584,2.0584,3800000.0
2008-07-29 06:29:00,2.0584,2.0585,2.0584,2.0585,8000000.0
2008-07-29 06:30:00,2.0585,2.05925,2.0585,2.05905,48100000.0
2008-07-29 06:31:00,2.05905,2.06,2.059,2.0597,107200000.0
2008-07-29 06:32:00,2.0598,2.05995,2.0596,2.0598,60000000.0
2008-07-29 06:33:00,2.0598,2.0601,2.0596,2.0599,39600000.0
2008-07-29 06:34:00,2.0599,2.0599,2.0596,2.05965,40500000.0
2008-07-29 06:35:00,2.0596,2.05975,2.05955,2.05975,21500000.0
2008-07-29 06:36:00,2.0598,2.0598,2.0596,2.05975,37200000.0
2008-07-29 06:37:00,2.0598,2.0598,2.05945,2.05955,39500000.0
2008-07-29 06:38:00,2.05955,2.05965,2.05955,2.05955,14000000.0
2008-07-29 06:39:00,2.05955,2.0597,2.0592,2.0594,67300000.0
2008-07-29 06:40:00,2.0594,2.0602,2.0592,2.06,80900000.0
2008-07-29 06:41:00,2.06,2.06,2.05965,2.0597,44100000.0
2008-07-29 06:42:00,2.0597,2.05985,2.05965,2.0598,30900000.0
2008-07-29 06:43:00,2.0598,2.0598,2.05945,2.05965,43100000.0
2008-07-29 06:44:00,2.05965,2.05965,2.0594,2.0594,34600000.0
2008-07-29 06:45:00,2.0594,2.05965,2.0594,2.05965,17600000.0
2008-07-29 06:46:00,2.05965,2.05965,2.05945,2.0595,25100000.0
2008-07-29 06:47:00,2.0595,2.0596,2.05945,2.05955,19100000.0
2008-07-29 06:48:00,2.0596,2.06025,2.0596,2.06025,20500000.0
2008-07-29 06:49:00,2.0603,2.0603,2.05995,2.06015,51500000.0
2008-07-29 06:50:00,2.06015,2.0603,2.06005,2.0603,19200000.0
2008-07-29 06:51:00,2.0603,2.0603,2.0603,2.0603,2400000.0
2008-07-29 06:52:00,2.0603,2.0603,2.0599,2.0603,49600000.0
2008-07-29 06:53:00,2.0603,2.0604,2.0596,2.05985,90300000.0
2008-07-29 06:54:00,2.0599,2.06015,2.0599,2.05995,48400000.0
2008-07-29 06:55:00,2.05995,2.0601,2.0597,2.05985,66400000.0
2008-07-29 06:56:00,2.05985,2.05985,2.0596,2.0597,41300000.0
2008-07-29 06:57:00,2.0596,2.0599,2.05955,2.0598,35200000.0
2008-07-29 06:58:00,2.0598,2.0598,2.05935,2.0595,40600000.0
2008-07-29 06:59:00,2.0594,2.0596,2.0594,2.0595,26400000.0
2008-07-29 07:00:00,2.0595,2.0595,2.0595,2.0595,3300000.0
2008-07-29 07:01:00,2.05955,2.0599,2.0593,2.05945,30800000.0
2008-07-29 07:02:00,2.05945,2.0595,2.0594,2.0595,4000000.0
2008-07-29 07:03:00,2.0595,2.0599,2.0594,2.05985,27900000.0
2008-07-29 07:04:00,2.05985,2.0599,2.0595,2.0598,82200000.0
2008-07-29 07:05:00,2.0598,2.0598,2.0598,2.0598,14900000.0
2008-07-29 07:06:00,2.0598,2.0598,2.0598,2.0598,3400000.0
2008-07-29 07:07:00,2.0598,2.06,2.05965,2.0598,18500000.0
2008-07-29 07:08:00,2.05975,2.06015,2.05975,2.06,25600000.0
2008-07-29 07:09:00,2.06005,2.0601,2.05995,2.06005,8300000.0
2008-07-29 07:10:00,2.06005,2.0607,2.06,2.0603,119900000.0
2008-07-29 07:11:00,2.0602,2.06035,2.0602,2.06025,17800000.0
2008-07-29 07:12:00,2.06025,2.06025,2.0602,2.0602,7100000.0
2008-07-29 07:13:00,2.0602,2.0602,2.0601,2.0601,10000000.0
2008-07-29 07:14:00,2.06015,2.06015,2.05995,2.0601,44200000.0
2008-07-29 07:15:00,2.06015,2.0602,2.06015,2.06015,17000000.0
2008-07-29 07:16:00,2.0602,2.0603,2.0602,2.06025,20000000.0
2008-07-29 07:17:00,2.0602,2.061,2.0602,2.0609,73800000.0
2008-07-29 07:18:00,2.06095,2.0611,2.06095,2.06095,19800000.0
2008-07-29 07:19:00,2.0609,2.0612,2.0608,2.0611,47700000.0
2008-07-29 07:20:00,2.0612,2.0615,2.0611,2.06135,64600000.0
2008-07-29 07:21:00,2.0613,2.06145,2.0613,2.06145,25600000.0
2008-07-29 07:22:00,2.06145,2.06145,2.0612,2.0614,69500000.0
2008-07-29 07:23:00,2.0613,2.0614,2.061,2.06105,28800000.0
2008-07-29 07:24:00,2.0611,2.0612,2.0611,2.0611,7100000.0
2008-07-29 07:25:00,2.0612,2.06125,2.0611,2.06115,44300000.0
2008-07-29 07:26:00,2.06115,2.0615,2.06105,2.0614,113300000.0
2008-07-29 07:27:00,2.0614,2.0614,2.0613,2.0614,80100000.0
2008-07-29 07:28:00,2.0614,2.0616,2.06115,2.0615,50800000.0
2008-07-29 07:29:00,2.0615,2.0616,2.06135,2.0614,17000000.0
2008-07-29 07:30:00,2.0613,2.0614,2.0611,2.0611,52000000.0
2008-07-29 07:31:00,2.0612,2.0614,2.0611,2.0613,41400000.0
2008-07-29 07:32:00,2.0613,2.0615,2.0612,2.0614,47200000.0
2008-07-29 07:33:00,2.0614,2.0614,2.061,2.061,47000000.0
2008-07-29 07:34:00,2.061,2.0611,2.06095,2.061,27200000.0
2008-07-29 07:35:00,2.061,2.061,2.0607,2.0608,21500000.0
2008-07-29 07:36:00,2.0608,2.06085,2.0604,2.0604,74700000.0
2008-07-29 07:37:00,2.0605,2.06115,2.06045,2.0609,48700000.0
2008-07-29 07:38:00,2.0608,2.06105,2.06055,2.0607,89700000.0
2008-07-29 07:39:00,2.0607,2.0612,2.0607,2.0611,67700000.0
2008-07-29 07:40:00,2.0611,2.0612,2.0609,2.0609,40800000.0
2008-07-29 07:41:00,2.0609,2.0609,2.0604,2.0605,55300000.0
2008-07-29 07:42:00,2.0605,2.06085,2.0604,2.0608,64800000.0
2008-07-29 07:43:00,2.06085,2.0611,2.0608,2.0611,30700000.0
2008-07-29 07:44:00,2.06115,2.06145,2.061,2.06145,75900000.0
2008-07-29 07:45:00,2.06145,2.0616,2.0613,2.0616,50000000.0
2008-07-29 07:46:00,2.0616,2.0616,2.0614,2.0614,15000000.0
2008-07-29 07:47:00,2.0614,2.0614,2.0611,2.0612,51300000.0
2008-07-29 07:48:00,2.0612,2.06145,2.0612,2.0614,64400000.0
2008-07-29 07:49:00,2.06145,2.06155,2.0612,2.0612,50300000.0
2008-07-29 07:50:00,2.0612,2.0613,2.0612,2.0613,31100000.0
2008-07-29 07:51:00,2.0612,2.06155,2.0612,2.0615,49800000.0
2008-07-29 07:52:00,2.06155,2.06155,2.06115,2.0612,73500000.0
2008-07-29 07:53:00,2.0612,2.06135,2.0611,2.06125,75000000.0
2008-07-29 07:54:00,2.0613,2.06165,2.06125,2.0614,46500000.0
2008-07-29 07:55:00,2.06145,2.06175,2.0613,2.0614,81200000.0
2008-07-29 07:56:00,2.06135,2.0615,2.0613,2.0615,19000000.0
2008-07-29 07:57:00,2.06145,2.06175,2.06145,2.0616,44500000.0
2008-07-29 07:58:00,2.0616,2.0619,2.06155,2.0618,44700000.0
2008-07-29 07:59:00,2.06165,2.062,2.06165,2.0617,60000000.0
2008-07-29 08:00:00,2.06175,2.06195,2.06165,2.06185,105600000.0
2008-07-29 08:01:00,2.06185,2.0622,2.06185,2.0621,76800000.0
2008-07-29 08:02:00,2.0621,2.06225,2.06195,2.06205,68600000.0
2008-07-29 08:03:00,2.0621,2.06245,2.0621,2.0623,69400000.0
2008-07-29 08:04:00,2.06235,2.0627,2.0623,2.06245,85200000.0
2008-07-29 08:05:00,2.06245,2.063,2.0624,2.0627,155400000.0
2008-07-29 08:06:00,2.06265,2.0636,2.06265,2.06345,89600000.0
2008-07-29 08:07:00,2.06345,2.0635,2.0633,2.0635,81200000.0
2008-07-29 08:08:00,2.0635,2.0635,2.0635,2.0635,71000000.0
2008-07-29 08:09:00,2.0635,2.0635,2.06285,2.063,83900000.0
2008-07-29 08:10:00,2.06305,2.0634,2.06295,2.0634,79400000.0
2008-07-29 08:11:00,2.0632,2.0638,2.063,2.0636,93500000.0
2008-07-29 08:12:00,2.0636,2.0638,2.06315,2.0634,87700000.0
2008-07-29 08:13:00,2.0634,2.0641,2.063,2.0641,111900000.0
2008-07-29 08:14:00,2.0636,2.0642,2.0636,2.0641,161700000.0
2008-07-29 08:15:00,2.0641,2.0642,2.06385,2.06395,123600000.0
2008-07-29 08:16:00,2.0639,2.06415,2.06365,2.06415,312600000.0
2008-07-29 08:17:00,2.06415,2.0646,2.06415,2.0645,227900000.0
2008-07-29 08:18:00,2.0645,2.0647,2.0644,2.06445,244700000.0
2008-07-29 08:19:00,2.06445,2.0647,2.0637,2.06395,215500000.0
2008-07-29 08:20:00,2.06395,2.064,2.0637,2.06385,147500000.0
2008-07-29 08:21:00,2.06395,2.0642,2.0638,2.064,127500000.0
2008-07-29 08:22:00,2.064,2.0643,2.064,2.0643,123500000.0
2008-07-29 08:23:00,2.0643,2.0643,2.06415,2.0643,75300000.0
2008-07-29 08:24:00,2.0643,2.0643,2.06405,2.0641,88200000.0
2008-07-29 08:25:00,2.0641,2.06485,2.0641,2.0645,234200000.0
2008-07-29 08:26:00,2.06455,2.065,2.0645,2.06475,146100000.0
2008-07-29 08:27:00,2.0648,2.06495,2.06465,2.0649,113500000.0
2008-07-29 08:28:00,2.0649,2.0649,2.06425,2.06425,157300000.0
2008-07-29 08:29:00,2.06425,2.0647,2.06405,2.0645,259600000.0
2008-07-29 08:30:00,2.0644,2.0644,2.0638,2.0638,140600000.0
2008-07-29 08:31:00,2.0638,2.0638,2.0635,2.0635,218100000.0
2008-07-29 08:32:00,2.0635,2.0636,2.0634,2.0636,26200000.0
2008-07-29 08:33:00,2.0637,2.0639,2.0636,2.0638,103500000.0
2008-07-29 08:34:00,2.0638,2.0644,2.0638,2.0643,195800000.0
2008-07-29 08:35:00,2.0644,2.06475,2.0642,2.06445,284600000.0
2008-07-29 08:36:00,2.06445,2.06465,2.06425,2.0645,230700000.0
2008-07-29 08:37:00,2.06445,2.0645,2.06405,2.0643,180800000.0
2008-07-29 08:38:00,2.0643,2.0652,2.0641,2.0647,408100000.0
2008-07-29 08:39:00,2.0647,2.06505,2.06465,2.06495,347600000.0
2008-07-29 08:40:00,2.065,2.06515,2.0647,2.06485,166900000.0
2008-07-29 08:41:00,2.0649,2.0655,2.0648,2.0651,247500000.0
2008-07-29 08:42:00,2.06505,2.0653,2.0647,2.065,267000000.0
2008-07-29 08:43:00,2.06495,2.0654,2.06485,2.06505,62500000.0
2008-07-29 08:44:00,2.06505,2.0655,2.06505,2.0653,101600000.0
2008-07-29 08:45:00,2.0653,2.0654,2.06515,2.0653,115600000.0
2008-07-29 08:46:00,2.06525,2.06525,2.06455,2.0646,117800000.0
2008-07-29 08:47:00,2.0646,2.0648,2.0645,2.0648,110600000.0
2008-07-29 08:48:00,2.0648,2.065,2.0648,2.0648,46700000.0
2008-07-29 08:49:00,2.0647,2.0648,2.0644,2.0645,71500000.0
2008-07-29 08:50:00,2.0645,2.0645,2.0641,2.0642,101100000.0
2008-07-29 08:51:00,2.0641,2.0641,2.06265,2.06265,270000000.0
2008-07-29 08:52:00,2.06265,2.063,2.06175,2.0623,284700000.0
2008-07-29 08:53:00,2.0623,2.0625,2.06195,2.0625,283000000.0
2008-07-29 08:54:00,2.0624,2.0626,2.06215,2.06225,169900000.0
2008-07-29 08:55:00,2.0623,2.0623,2.06185,2.06185,178400000.0
2008-07-29 08:56:00,2.06185,2.0622,2.06155,2.0622,138200000.0
2008-07-29 08:57:00,2.06185,2.0621,2.06165,2.062,177100000.0
2008-07-29 08:58:00,2.062,2.0624,2.06185,2.0624,249600000.0
2008-07-29 08:59:00,2.0624,2.0628,2.06235,2.0628,213200000.0
2008-07-29 09:00:00,2.0628,2.0628,2.06185,2.062,199200000.0
2008-07-29 09:01:00,2.062,2.0621,2.0618,2.06195,368200000.0
2008-07-29 09:02:00,2.06195,2.06245,2.06195,2.06235,221800000.0
2008-07-29 09:03:00,2.0624,2.0625,2.06195,2.06235,248200000.0
2008-07-29 09:04:00,2.0623,2.06235,2.0612,2.0614,312600000.0
2008-07-29 09:05:00,2.06135,2.06155,2.06105,2.0613,279800000.0
2008-07-29 09:06:00,2.06135,2.0615,2.06125,2.06125,172700000.0
2008-07-29 09:07:00,2.06125,2.0614,2.06085,2.0609,113400000.0
2008-07-29 09:08:00,2.0609,2.0611,2.06075,2.06085,185400000.0
2008-07-29 09:09:00,2.06085,2.0613,2.06085,2.0613,90700000.0
2008-07-29 09:10:00,2.0613,2.0614,2.0613,2.0614,76800000.0
2008-07-29 09:11:00,2.06145,2.06155,2.0613,2.06145,157200000.0
2008-07-29 09:12:00,2.06145,2.062,2.06145,2.0619,106100000.0
2008-07-29 09:13:00,2.062,2.062,2.0613,2.0614,139600000.0
2008-07-29 09:14:00,2.0614,2.0615,2.0613,2.0613,85800000.0
2008-07-29 09:15:00,2.0613,2.0616,2.0613,2.0615,82900000.0
2008-07-29 09:16:00,2.0615,2.0615,2.06095,2.06095,164300000.0
2008-07-29 09:17:00,2.06095,2.06095,2.0605,2.0607,413200000.0
2008-07-29 09:18:00,2.0607,2.06085,2.06045,2.06045,204200000.0
2008-07-29 09:19:00,2.0605,2.061,2.06035,2.06085,291300000.0
2008-07-29 09:20:00,2.06085,2.0612,2.06075,2.06115,235300000.0
2008-07-29 09:21:00,2.06125,2.06235,2.0612,2.0623,341200000.0
2008-07-29 09:22:00,2.0622,2.0624,2.06165,2.0617,235700000.0
2008-07-29 09:23:00,2.0617,2.06175,2.06145,2.06155,183900000.0
2008-07-29 09:24:00,2.06155,2.06165,2.06145,2.0616,194700000.0
2008-07-29 09:25:00,2.0616,2.0617,2.0615,2.0617,87800000.0
2008-07-29 09:26:00,2.0616,2.062,2.0616,2.062,95600000.0
2008-07-29 09:27:00,2.062,2.062,2.0617,2.0619,148700000.0
2008-07-29 09:28:00,2.0619,2.0619,2.0608,2.0611,365800002.0
2008-07-29 09:29:00,2.06115,2.06135,2.06105,2.06105,151000000.0
2008-07-29 09:30:00,2.061,2.0612,2.0609,2.06115,85900000.0
2008-07-29 09:31:00,2.0613,2.06135,2.06055,2.0607,283900000.0
2008-07-29 09:32:00,2.0607,2.06135,2.06065,2.0613,320300000.0
2008-07-29 09:33:00,2.06135,2.0618,2.06125,2.0615,316200000.0
2008-07-29 09:34:00,2.0615,2.0617,2.06135,2.0616,173800000.0
2008-07-29 09:35:00,2.0615,2.0616,2.0613,2.06135,191600000.0
2008-07-29 09:36:00,2.06135,2.0614,2.06075,2.0608,294400000.0
2008-07-29 09:37:00,2.06075,2.061,2.06055,2.06065,263100000.0
2008-07-29 09:38:00,2.06065,2.06085,2.06045,2.06085,265200000.0
2008-07-29 09:39:00,2.06085,2.061,2.06055,2.0607,311100000.0
2008-07-29 09:40:00,2.0607,2.061,2.06025,2.0609,226600000.0
2008-07-29 09:41:00,2.0609,2.0612,2.06085,2.06105,143300000.0
2008-07-29 09:42:00,2.06105,2.0612,2.06065,2.06075,326100000.0
2008-07-29 09:43:00,2.06075,2.06095,2.06055,2.0607,294100000.0
2008-07-29 09:44:00,2.0607,2.0608,2.0605,2.0607,179700000.0
2008-07-29 09:45:00,2.0607,2.0611,2.0606,2.0609,127200000.0
2008-07-29 09:46:00,2.0611,2.0611,2.06085,2.0609,112800000.0
2008-07-29 09:47:00,2.0609,2.0613,2.06085,2.061,130200000.0
2008-07-29 09:48:00,2.061,2.0611,2.0609,2.0609,69600000.0
2008-07-29 09:49:00,2.0609,2.061,2.06055,2.0606,107400000.0
2008-07-29 09:50:00,2.0607,2.0609,2.0605,2.0608,200300000.0
2008-07-29 09:51:00,2.06085,2.0613,2.06075,2.0613,151300000.0
2008-07-29 09:52:00,2.0613,2.0614,2.0609,2.0609,163100000.0
2008-07-29 09:53:00,2.0609,2.06095,2.0607,2.0607,129300000.0
2008-07-29 09:54:00,2.0607,2.0611,2.06065,2.0607,206900000.0
2008-07-29 09:55:00,2.0608,2.0612,2.0603,2.0603,367700000.0
2008-07-29 09:56:00,2.0603,2.0603,2.0596,2.0596,297500000.0
2008-07-29 09:57:00,2.0596,2.06,2.0594,2.0595,302200000.0
2008-07-29 09:58:00,2.05955,2.0596,2.0585,2.0585,329300000.0
2008-07-29 09:59:00,2.05835,2.0587,2.0581,2.0583,202600000.0
2008-07-29 10:00:00,2.0583,2.05855,2.0579,2.05795,275200000.0
2008-07-29 10:01:00,2.05795,2.05795,2.05715,2.0578,343000000.0
2008-07-29 10:02:00,2.0578,2.058,2.05725,2.0573,413000000.0
2008-07-29 10:03:00,2.0573,2.0578,2.0572,2.0578,254900000.0
2008-07-29 10:04:00,2.0579,2.0583,2.0579,2.05825,150000000.0
2008-07-29 10:05:00,2.05825,2.0585,2.0582,2.0585,151400000.0
2008-07-29 10:06:00,2.0584,2.0586,2.0583,2.0586,211600000.0
2008-07-29 10:07:00,2.05845,2.0585,2.05825,2.0585,103000000.0
2008-07-29 10:08:00,2.0585,2.0586,2.0584,2.05855,127200000.0
2008-07-29 10:09:00,2.05855,2.0587,2.0585,2.0586,125100000.0
2008-07-29 10:10:00,2.0586,2.0588,2.0585,2.0587,65600000.0
2008-07-29 10:11:00,2.0587,2.0588,2.0586,2.0588,68700000.0
2008-07-29 10:12:00,2.0588,2.059,2.0587,2.0587,89000000.0
2008-07-29 10:13:00,2.0587,2.059,2.05865,2.0588,74800000.0
2008-07-29 10:14:00,2.0588,2.0588,2.0584,2.0586,72500000.0
2008-07-29 10:15:00,2.0586,2.0588,2.0583,2.0588,70400000.0
2008-07-29 10:16:00,2.0587,2.0589,2.05865,2.0587,95100000.0
2008-07-29 10:17:00,2.0588,2.0589,2.0585,2.0589,53200000.0
2008-07-29 10:18:00,2.0589,2.0592,2.0589,2.0591,305900000.0
2008-07-29 10:19:00,2.059,2.05925,2.059,2.059,103900000.0
2008-07-29 10:20:00,2.059,2.0592,2.05875,2.059,94700000.0
2008-07-29 10:21:00,2.059,2.059,2.05885,2.05885,84800000.0
2008-07-29 10:22:00,2.059,2.059,2.0582,2.0582,100900000.0
2008-07-29 10:23:00,2.0582,2.0585,2.058,2.0584,193500000.0
2008-07-29 10:24:00,2.0585,2.0589,2.05845,2.0589,121000000.0
2008-07-29 10:25:00,2.05885,2.059,2.05855,2.0586,160600000.0
2008-07-29 10:26:00,2.0586,2.0586,2.0581,2.0585,273400000.0
2008-07-29 10:27:00,2.0586,2.0587,2.0585,2.0587,97600000.0
2008-07-29 10:28:00,2.0587,2.0589,2.05855,2.05875,83600000.0
2008-07-29 10:29:00,2.0588,2.05905,2.0575,2.0575,116000000.0
2008-07-29 10:30:00,2.0574,2.0582,2.0574,2.0578,234100000.0
2008-07-29 10:31:00,2.0578,2.05875,2.0578,2.05855,238100000.0
2008-07-29 10:32:00,2.0585,2.0588,2.0585,2.05865,181100000.0
2008-07-29 10:33:00,2.0588,2.0594,2.05865,2.05935,94900000.0
2008-07-29 10:34:00,2.05935,2.06055,2.05935,2.0601,230100000.0
2008-07-29 10:35:00,2.0601,2.06075,2.06005,2.06075,357400000.0
2008-07-29 10:36:00,2.0607,2.0612,2.06045,2.06075,285900000.0
2008-07-29 10:37:00,2.06075,2.06075,2.0602,2.0602,250500000.0
2008-07-29 10:38:00,2.0602,2.0602,2.0593,2.0598,435200000.0
2008-07-29 10:39:00,2.0598,2.0598,2.05955,2.0596,119500000.0
2008-07-29 10:40:00,2.0597,2.0599,2.0593,2.0593,233300000.0
2008-07-29 10:41:00,2.0594,2.0596,2.05915,2.0596,334200000.0
2008-07-29 10:42:00,2.0596,2.0602,2.0596,2.05995,265800000.0
2008-07-29 10:43:00,2.05995,2.06015,2.05975,2.05975,246800000.0
2008-07-29 10:44:00,2.0599,2.06,2.0597,2.06,226300000.0
2008-07-29 10:45:00,2.0599,2.0602,2.0598,2.0598,128400000.0
2008-07-29 10:46:00,2.0598,2.05995,2.0593,2.0597,180500000.0
2008-07-29 10:47:00,2.0597,2.0599,2.05955,2.0598,204900000.0
2008-07-29 10:48:00,2.0598,2.0603,2.0598,2.06,294700000.0
2008-07-29 10:49:00,2.06,2.0605,2.06,2.0605,254300000.0
2008-07-29 10:50:00,2.0605,2.0605,2.05985,2.05985,230400000.0
2008-07-29 10:51:00,2.05985,2.0599,2.0597,2.0599,100300000.0
2008-07-29 10:52:00,2.0599,2.0599,2.0595,2.0597,164100000.0
2008-07-29 10:53:00,2.0598,2.0602,2.0598,2.0602,259000000.0
2008-07-29 10:54:00,2.0602,2.0604,2.0602,2.06035,170600000.0
2008-07-29 10:55:00,2.0604,2.06065,2.06035,2.0605,222300000.0
2008-07-29 10:56:00,2.0605,2.0609,2.0605,2.0607,224100000.0
2008-07-29 10:57:00,2.06065,2.06085,2.06035,2.06065,223900000.0
2008-07-29 10:58:00,2.06065,2.0608,2.06065,2.06065,171000000.0
2008-07-29 10:59:00,2.06065,2.0609,2.0605,2.0609,344200000.0
2008-07-29 11:00:00,2.0609,2.0609,2.0605,2.0605,196800000.0
2008-07-29 11:01:00,2.06045,2.06055,2.0601,2.06045,181800000.0
2008-07-29 11:02:00,2.0605,2.06085,2.0605,2.0608,262100000.0
2008-07-29 11:03:00,2.0607,2.061,2.0606,2.0607,189700000.0
2008-07-29 11:04:00,2.06065,2.0609,2.0606,2.0608,317200000.0
2008-07-29 11:05:00,2.0608,2.0613,2.0607,2.061,174100000.0
2008-07-29 11:06:00,2.061,2.06105,2.06085,2.061,216900000.0
2008-07-29 11:07:00,2.06095,2.0613,2.0609,2.0611,243400000.0
2008-07-29 11:08:00,2.0611,2.06175,2.06095,2.0616,150200000.0
2008-07-29 11:09:00,2.0616,2.0619,2.06095,2.06095,264400000.0
2008-07-29 11:10:00,2.06095,2.0612,2.06095,2.06115,189000000.0
2008-07-29 11:11:00,2.06115,2.06115,2.06095,2.06105,80700000.0
2008-07-29 11:12:00,2.06105,2.06105,2.06085,2.061,155700000.0
2008-07-29 11:13:00,2.061,2.0613,2.0609,2.0612,118100000.0
2008-07-29 11:14:00,2.0612,2.0615,2.06115,2.0614,172000000.0
2008-07-29 11:15:00,2.06135,2.0618,2.06135,2.06175,218900000.0
2008-07-29 11:16:00,2.0618,2.06185,2.06165,2.0617,161100000.0
2008-07-29 11:17:00,2.0617,2.06185,2.0615,2.06155,205700000.0
2008-07-29 11:18:00,2.0615,2.06185,2.0615,2.06175,125800000.0
2008-07-29 11:19:00,2.06175,2.062,2.06175,2.06195,112500000.0
2008-07-29 11:20:00,2.06195,2.0627,2.06195,2.0625,242300000.0
2008-07-29 11:21:00,2.0625,2.06285,2.06245,2.06275,179800000.0
2008-07-29 11:22:00,2.06275,2.0629,2.0625,2.0629,228000000.0
2008-07-29 11:23:00,2.06285,2.0632,2.06285,2.0631,252800000.0
2008-07-29 11:24:00,2.06305,2.0631,2.0628,2.0628,113900000.0
2008-07-29 11:25:00,2.06285,2.06295,2.06275,2.06285,158700000.0
2008-07-29 11:26:00,2.06285,2.063,2.0628,2.06285,169300000.0
2008-07-29 11:27:00,2.0629,2.063,2.0628,2.063,142200000.0
2008-07-29 11:28:00,2.063,2.0632,2.06295,2.0631,181600000.0
2008-07-29 11:29:00,2.0632,2.06325,2.0628,2.0629,160100000.0
2008-07-29 11:30:00,2.0629,2.06325,2.06265,2.06265,374900000.0
2008-07-29 11:31:00,2.06265,2.0632,2.06255,2.06285,365900000.0
2008-07-29 11:32:00,2.06285,2.0631,2.0627,2.06285,418700000.0
2008-07-29 11:33:00,2.06285,2.0633,2.06285,2.0633,243700000.0
2008-07-29 11:34:00,2.06325,2.0633,2.06315,2.0632,201800000.0
2008-07-29 11:35:00,2.0632,2.06325,2.0616,2.0616,362500000.0
2008-07-29 11:36:00,2.06155,2.06185,2.0615,2.0617,137600000.0
2008-07-29 11:37:00,2.0617,2.062,2.0617,2.06185,140400000.0
2008-07-29 11:38:00,2.06185,2.06185,2.06165,2.06175,50500000.0
2008-07-29 11:39:00,2.06175,2.06185,2.06165,2.0617,187200000.0
2008-07-29 11:40:00,2.0617,2.062,2.0617,2.06195,148800000.0
2008-07-29 11:41:00,2.06195,2.0622,2.06195,2.062,196400000.0
2008-07-29 11:42:00,2.062,2.062,2.0613,2.0613,181700000.0
2008-07-29 11:43:00,2.0613,2.06215,2.0612,2.0621,343700000.0
2008-07-29 11:44:00,2.06205,2.0621,2.06185,2.06195,202600000.0
2008-07-29 11:45:00,2.06195,2.062,2.06155,2.0616,187700000.0
2008-07-29 11:46:00,2.06165,2.06165,2.0614,2.06145,139300000.0
2008-07-29 11:47:00,2.06145,2.0616,2.0614,2.0616,165100000.0
2008-07-29 11:48:00,2.06155,2.0617,2.06145,2.0615,281700000.0
2008-07-29 11:49:00,2.0615,2.06155,2.0612,2.06125,257700000.0
2008-07-29 11:50:00,2.06125,2.06165,2.06125,2.06165,220900000.0
2008-07-29 11:51:00,2.0616,2.06175,2.0616,2.0617,170400000.0
2008-07-29 11:52:00,2.06165,2.0618,2.0616,2.06165,125200000.0
2008-07-29 11:53:00,2.0616,2.0617,2.06145,2.0617,200500000.0
2008-07-29 11:54:00,2.06175,2.06185,2.0615,2.06165,280800000.0
2008-07-29 11:55:00,2.06165,2.0618,2.06145,2.06145,133900000.0
2008-07-29 11:56:00,2.0615,2.06155,2.06125,2.0614,80100000.0
2008-07-29 11:57:00,2.06135,2.0615,2.06125,2.0614,155400000.0
2008-07-29 11:58:00,2.0614,2.0616,2.0613,2.0613,124600000.0
2008-07-29 11:59:00,2.0613,2.0617,2.06125,2.0615,104800000.0
2008-07-29 12:00:00,2.06145,2.06145,2.0578,2.0591,204000000.0
2008-07-29 12:01:00,2.0591,2.0591,2.0581,2.0582,305500000.0
2008-07-29 12:02:00,2.0582,2.0589,2.05815,2.0589,211600000.0
2008-07-29 12:03:00,2.0589,2.0595,2.0587,2.0587,149200000.0
2008-07-29 12:04:00,2.0586,2.05875,2.0584,2.0587,243100000.0
2008-07-29 12:05:00,2.05855,2.0586,2.058,2.05805,222600000.0
2008-07-29 12:06:00,2.05805,2.0582,2.05755,2.05755,255300000.0
2008-07-29 12:07:00,2.0576,2.0578,2.0571,2.0572,261400000.0
2008-07-29 12:08:00,2.0572,2.05745,2.05695,2.05715,208600000.0
2008-07-29 12:09:00,2.0572,2.058,2.05715,2.05795,153700000.0
2008-07-29 12:10:00,2.05795,2.0581,2.0577,2.05775,115400000.0
2008-07-29 12:11:00,2.05775,2.05805,2.0577,2.058,140200000.0
2008-07-29 12:12:00,2.058,2.058,2.05775,2.05775,67600000.0
2008-07-29 12:13:00,2.0578,2.0582,2.0578,2.0582,121500000.0
2008-07-29 12:14:00,2.0582,2.0582,2.0579,2.058,98600000.0
2008-07-29 12:15:00,2.05785,2.05785,2.0574,2.0577,122900000.0
2008-07-29 12:16:00,2.0577,2.058,2.05755,2.058,63600000.0
2008-07-29 12:17:00,2.0579,2.0581,2.05765,2.058,161500000.0
2008-07-29 12:18:00,2.058,2.058,2.05765,2.05785,79400000.0
2008-07-29 12:19:00,2.05785,2.0579,2.05775,2.0579,40400000.0
2008-07-29 12:20:00,2.0579,2.0585,2.0579,2.0585,93900000.0
2008-07-29 12:21:00,2.0585,2.0586,2.05815,2.0583,117100000.0
2008-07-29 12:22:00,2.0583,2.0583,2.0574,2.0581,119100000.0
2008-07-29 12:23:00,2.0581,2.0581,2.05755,2.0578,140400000.0
2008-07-29 12:24:00,2.0578,2.0581,2.05715,2.0576,222800000.0
2008-07-29 12:25:00,2.0576,2.0577,2.05745,2.0576,248800000.0
2008-07-29 12:26:00,2.05765,2.05775,2.05735,2.0574,124900000.0
2008-07-29 12:27:00,2.0574,2.0574,2.05725,2.0574,188400000.0
2008-07-29 12:28:00,2.05725,2.0579,2.05725,2.0576,201700000.0
2008-07-29 12:29:00,2.05745,2.0578,2.05745,2.0577,148900000.0
2008-07-29 12:30:00,2.05765,2.0578,2.0575,2.0576,167900000.0
2008-07-29 12:31:00,2.0576,2.0577,2.0573,2.05735,90600000.0
2008-07-29 12:32:00,2.05735,2.0576,2.0573,2.0573,161700000.0
2008-07-29 12:33:00,2.0573,2.05755,2.05685,2.05755,167100000.0
2008-07-29 12:34:00,2.0576,2.058,2.0576,2.0578,236100000.0
2008-07-29 12:35:00,2.0578,2.0579,2.05745,2.0576,258400000.0
2008-07-29 12:36:00,2.0576,2.05825,2.0576,2.0579,185400000.0
2008-07-29 12:37:00,2.0579,2.0592,2.05785,2.0591,181200000.0
2008-07-29 12:38:00,2.05895,2.06015,2.0589,2.0601,222300000.0
2008-07-29 12:39:00,2.0601,2.0601,2.0593,2.05945,231100000.0
2008-07-29 12:40:00,2.0594,2.0597,2.05905,2.0597,220800000.0
2008-07-29 12:41:00,2.05965,2.0598,2.05915,2.0592,153900000.0
2008-07-29 12:42:00,2.0592,2.05935,2.05915,2.05925,192000000.0
2008-07-29 12:43:00,2.0593,2.05995,2.05915,2.05975,246900000.0
2008-07-29 12:44:00,2.0598,2.0601,2.05895,2.05915,286300000.0
2008-07-29 12:45:00,2.05905,2.0592,2.05885,2.0589,66100000.0
2008-07-29 12:46:00,2.05885,2.0592,2.05885,2.0589,123700000.0
2008-07-29 12:47:00,2.0589,2.05915,2.0586,2.0588,211400000.0
2008-07-29 12:48:00,2.0588,2.0588,2.0585,2.0587,140100000.0
2008-07-29 12:49:00,2.0587,2.0589,2.05835,2.05855,313000000.0
2008-07-29 12:50:00,2.05845,2.0588,2.05835,2.0585,194700000.0
2008-07-29 12:51:00,2.0585,2.0587,2.0581,2.0581,98400000.0
2008-07-29 12:52:00,2.0581,2.05855,2.058,2.0581,152600000.0
2008-07-29 12:53:00,2.0581,2.05925,2.05795,2.059,193700000.0
2008-07-29 12:54:00,2.059,2.059,2.0588,2.0589,76500000.0
2008-07-29 12:55:00,2.05895,2.0594,2.05895,2.0594,118700000.0
2008-07-29 12:56:00,2.0593,2.0594,2.05915,2.0592,64800000.0
2008-07-29 12:57:00,2.0592,2.0593,2.05885,2.0591,183100000.0
2008-07-29 12:58:00,2.0591,2.0599,2.059,2.0597,267700000.0
2008-07-29 12:59:00,2.0598,2.0599,2.0594,2.0595,139100000.0
2008-07-29 13:00:00,2.05955,2.0601,2.05955,2.0596,170100000.0
2008-07-29 13:01:00,2.0596,2.05965,2.0592,2.0592,153900000.0
2008-07-29 13:02:00,2.0592,2.0595,2.059,2.059,95900000.0
2008-07-29 13:03:00,2.059,2.0591,2.0586,2.0591,120100000.0
2008-07-29 13:04:00,2.05905,2.0593,2.05905,2.05925,167100000.0
2008-07-29 13:05:00,2.05925,2.05945,2.05885,2.05885,219100000.0
2008-07-29 13:06:00,2.05885,2.05925,2.05885,2.0592,69600000.0
2008-07-29 13:07:00,2.0593,2.05945,2.05915,2.05925,144600000.0
2008-07-29 13:08:00,2.05925,2.0596,2.059,2.0591,202800000.0
2008-07-29 13:09:00,2.0591,2.0591,2.0588,2.0588,238300000.0
2008-07-29 13:10:00,2.0588,2.0592,2.0587,2.05905,170700000.0
2008-07-29 13:11:00,2.05905,2.0592,2.05795,2.0583,102500000.0
2008-07-29 13:12:00,2.0583,2.05915,2.0583,2.0591,150800000.0
2008-07-29 13:13:00,2.0591,2.05985,2.0591,2.0597,87100000.0
2008-07-29 13:14:00,2.0597,2.0598,2.0592,2.0593,135200000.0
2008-07-29 13:15:00,2.0593,2.0608,2.0588,2.0606,211800000.0
2008-07-29 13:16:00,2.0606,2.06145,2.0606,2.061,234300000.0
2008-07-29 13:17:00,2.061,2.06115,2.06035,2.0609,153600000.0
2008-07-29 13:18:00,2.0609,2.0614,2.0609,2.06105,102100000.0
2008-07-29 13:19:00,2.06105,2.06115,2.06,2.06,158500000.0
2008-07-29 13:20:00,2.06,2.0605,2.05965,2.0604,154100000.0
2008-07-29 13:21:00,2.0604,2.06065,2.0601,2.06055,154300000.0
2008-07-29 13:22:00,2.06055,2.06055,2.0597,2.0597,112200000.0
2008-07-29 13:23:00,2.0597,2.0597,2.0591,2.0592,156700000.0
2008-07-29 13:24:00,2.0592,2.0596,2.059,2.05925,82200000.0
2008-07-29 13:25:00,2.0594,2.05975,2.05935,2.05975,84400000.0
2008-07-29 13:26:00,2.0598,2.0598,2.0596,2.0597,121800000.0
2008-07-29 13:27:00,2.0596,2.06,2.0596,2.06,115200000.0
2008-07-29 13:28:00,2.06,2.0602,2.0598,2.0599,80300000.0
2008-07-29 13:29:00,2.0599,2.0599,2.05905,2.0593,103700000.0
2008-07-29 13:30:00,2.05925,2.0599,2.05895,2.0599,179800000.0
2008-07-29 13:31:00,2.05995,2.06025,2.05975,2.0599,135400000.0
2008-07-29 13:32:00,2.0599,2.06,2.0598,2.0599,50500000.0
2008-07-29 13:33:00,2.0599,2.06085,2.05985,2.0607,196900000.0
2008-07-29 13:34:00,2.0608,2.0608,2.05995,2.05995,185000000.0
2008-07-29 13:35:00,2.0601,2.06025,2.05975,2.0602,251900000.0
2008-07-29 13:36:00,2.0602,2.0606,2.06015,2.0604,209200000.0
2008-07-29 13:37:00,2.06035,2.061,2.0602,2.06075,142500000.0
2008-07-29 13:38:00,2.06095,2.06095,2.06035,2.0605,147400000.0
2008-07-29 13:39:00,2.0606,2.0606,2.06025,2.0604,113900000.0
2008-07-29 13:40:00,2.0604,2.06075,2.0604,2.0607,148000000.0
2008-07-29 13:41:00,2.0607,2.061,2.0606,2.06075,206500000.0
2008-07-29 13:42:00,2.06075,2.06085,2.0605,2.06075,196200000.0
2008-07-29 13:43:00,2.0607,2.0607,2.06015,2.0606,201300000.0
2008-07-29 13:44:00,2.0605,2.0607,2.06035,2.06055,40800000.0
2008-07-29 13:45:00,2.06055,2.0609,2.06045,2.0605,137800000.0
2008-07-29 13:46:00,2.0605,2.0607,2.06025,2.0605,148800000.0
2008-07-29 13:47:00,2.0605,2.0609,2.06045,2.0606,142900000.0
2008-07-29 13:48:00,2.0606,2.06075,2.0604,2.0604,73600000.0
2008-07-29 13:49:00,2.0604,2.0608,2.0604,2.0607,139800000.0
2008-07-29 13:50:00,2.0607,2.0609,2.0607,2.06085,149400000.0
2008-07-29 13:51:00,2.0609,2.0611,2.06065,2.0611,87900000.0
2008-07-29 13:52:00,2.06085,2.0612,2.06085,2.06095,133200000.0
2008-07-29 13:53:00,2.06095,2.0611,2.06075,2.0609,89100000.0
2008-07-29 13:54:00,2.0609,2.06115,2.06085,2.0611,128100000.0
2008-07-29 13:55:00,2.0611,2.0615,2.0611,2.0615,99100000.0
2008-07-29 13:56:00,2.06135,2.0615,2.06105,2.0612,110500000.0
2008-07-29 13:57:00,2.0612,2.0614,2.06105,2.0612,101100000.0
2008-07-29 13:58:00,2.06125,2.06165,2.06115,2.0616,285100000.0
2008-07-29 13:59:00,2.0616,2.06165,2.06085,2.0609,172500000.0
2008-07-29 14:00:00,2.0609,2.0617,2.0609,2.0616,230000000.0
2008-07-29 14:01:00,2.0617,2.0617,2.0609,2.061,170600000.0
2008-07-29 14:02:00,2.061,2.0615,2.061,2.0615,122800000.0
2008-07-29 14:03:00,2.0615,2.0619,2.0613,2.0613,111600000.0
2008-07-29 14:04:00,2.0613,2.0613,2.06105,2.0611,133700000.0
2008-07-29 14:05:00,2.06105,2.06125,2.061,2.0611,155100000.0
2008-07-29 14:06:00,2.06105,2.0614,2.061,2.0612,153400000.0
2008-07-29 14:07:00,2.0612,2.0618,2.06115,2.0618,260400000.0
2008-07-29 14:08:00,2.0618,2.0619,2.06165,2.0619,47800000.0
2008-07-29 14:09:00,2.0618,2.0625,2.06175,2.0622,98000000.0
2008-07-29 14:10:00,2.0621,2.0622,2.06185,2.0622,131700000.0
2008-07-29 14:11:00,2.0622,2.0625,2.06195,2.0623,205000000.0
2008-07-29 14:12:00,2.0623,2.0632,2.06225,2.0632,220000000.0
2008-07-29 14:13:00,2.0631,2.0641,2.063,2.0639,261500000.0
2008-07-29 14:14:00,2.0639,2.064,2.0636,2.06365,175100000.0
2008-07-29 14:15:00,2.0637,2.0637,2.0625,2.0626,236900000.0
2008-07-29 14:16:00,2.06255,2.06315,2.06255,2.06315,146400000.0
2008-07-29 14:17:00,2.06305,2.064,2.063,2.06385,234800000.0
2008-07-29 14:18:00,2.06385,2.06385,2.0634,2.0637,195200000.0
2008-07-29 14:19:00,2.0637,2.0642,2.06355,2.0642,260000000.0
2008-07-29 14:20:00,2.0642,2.0642,2.0636,2.0636,143000000.0
2008-07-29 14:21:00,2.0636,2.0638,2.06335,2.0634,176900000.0
2008-07-29 14:22:00,2.0634,2.06345,2.063,2.0631,242400000.0
2008-07-29 14:23:00,2.0631,2.06315,2.0629,2.063,207900000.0
2008-07-29 14:24:00,2.063,2.063,2.0626,2.063,214700000.0
2008-07-29 14:25:00,2.063,2.063,2.0624,2.0624,198300000.0
2008-07-29 14:26:00,2.0624,2.0627,2.0624,2.0626,176500000.0
2008-07-29 14:27:00,2.0626,2.0635,2.0625,2.0634,147500000.0
2008-07-29 14:28:00,2.0634,2.0635,2.0632,2.0632,181500000.0
2008-07-29 14:29:00,2.06325,2.06345,2.063,2.06345,85100000.0
2008-07-29 14:30:00,2.0634,2.0635,2.0631,2.06315,75100000.0
2008-07-29 14:31:00,2.06315,2.0633,2.063,2.06305,132400000.0
2008-07-29 14:32:00,2.06305,2.0633,2.06295,2.0632,153600000.0
2008-07-29 14:33:00,2.06315,2.0632,2.0627,2.0628,170500000.0
2008-07-29 14:34:00,2.06275,2.0631,2.06265,2.06295,92700000.0
2008-07-29 14:35:00,2.063,2.0632,2.06295,2.06305,122300000.0
2008-07-29 14:36:00,2.0631,2.0636,2.0631,2.0633,234300000.0
2008-07-29 14:37:00,2.0633,2.0638,2.0633,2.0635,58300000.0
2008-07-29 14:38:00,2.0635,2.0635,2.0633,2.0634,35000000.0
2008-07-29 14:39:00,2.0633,2.0636,2.06325,2.0636,73000000.0
2008-07-29 14:40:00,2.0635,2.0637,2.06325,2.06365,147400000.0
2008-07-29 14:41:00,2.0637,2.064,2.0634,2.0635,218200000.0
2008-07-29 14:42:00,2.0635,2.0638,2.0629,2.0634,267100000.0
2008-07-29 14:43:00,2.0634,2.0635,2.0628,2.0631,174300000.0
2008-07-29 14:44:00,2.0631,2.0634,2.06305,2.0633,121900000.0
2008-07-29 14:45:00,2.0633,2.0635,2.0632,2.0635,169600000.0
2008-07-29 14:46:00,2.06355,2.0637,2.06345,2.0637,201100000.0
2008-07-29 14:47:00,2.0637,2.0637,2.0634,2.0634,80100000.0
2008-07-29 14:48:00,2.0634,2.0635,2.06315,2.06315,121200000.0
2008-07-29 14:49:00,2.0631,2.0631,2.06235,2.0624,109300000.0
2008-07-29 14:50:00,2.0624,2.06255,2.06235,2.0624,215100000.0
2008-07-29 14:51:00,2.06235,2.0626,2.06235,2.06235,186500000.0
2008-07-29 14:52:00,2.06245,2.0627,2.0622,2.06245,199400000.0
2008-07-29 14:53:00,2.0625,2.06335,2.06245,2.0631,146600000.0
2008-07-29 14:54:00,2.0632,2.0633,2.06275,2.0633,364100000.0
2008-07-29 14:55:00,2.0632,2.0635,2.063,2.0632,301000000.0
2008-07-29 14:56:00,2.0632,2.06345,2.0631,2.0632,380200000.0
2008-07-29 14:57:00,2.0632,2.0632,2.06275,2.0629,397400000.0
2008-07-29 14:58:00,2.0629,2.0631,2.06275,2.063,175100000.0
2008-07-29 14:59:00,2.063,2.0633,2.063,2.0632,267700000.0
2008-07-29 15:00:00,2.0631,2.0641,2.0629,2.064,481500000.0
2008-07-29 15:01:00,2.0639,2.06435,2.0639,2.0641,582700000.0
2008-07-29 15:02:00,2.0641,2.0643,2.06385,2.0642,377700000.0
2008-07-29 15:03:00,2.06425,2.0646,2.06415,2.0643,173500000.0
2008-07-29 15:04:00,2.0643,2.0644,2.06405,2.06415,249400000.0
2008-07-29 15:05:00,2.0641,2.0644,2.0641,2.0642,179000000.0
2008-07-29 15:06:00,2.0642,2.0644,2.0638,2.0639,231000000.0
2008-07-29 15:07:00,2.0639,2.064,2.0636,2.0638,244800000.0
2008-07-29 15:08:00,2.0638,2.0638,2.0631,2.0632,310200000.0
2008-07-29 15:09:00,2.0632,2.0632,2.0628,2.063,128200000.0
2008-07-29 15:10:00,2.063,2.0631,2.06255,2.0627,365300000.0
2008-07-29 15:11:00,2.0627,2.0628,2.06255,2.06265,174200000.0
2008-07-29 15:12:00,2.06265,2.0631,2.0626,2.063,216800000.0
2008-07-29 15:13:00,2.06295,2.0632,2.06265,2.06265,206000000.0
2008-07-29 15:14:00,2.06265,2.0634,2.06265,2.0632,225000000.0
2008-07-29 15:15:00,2.0632,2.0633,2.0629,2.0632,216700000.0
2008-07-29 15:16:00,2.0632,2.0633,2.06265,2.06285,128500000.0
2008-07-29 15:17:00,2.063,2.0632,2.06285,2.0631,86400000.0
2008-07-29 15:18:00,2.0631,2.0638,2.063,2.063,230500000.0
2008-07-29 15:19:00,2.063,2.0632,2.06235,2.0628,184500000.0
2008-07-29 15:20:00,2.0628,2.0632,2.0627,2.063,144600000.0
2008-07-29 15:21:00,2.063,2.0632,2.0628,2.0629,134200000.0
2008-07-29 15:22:00,2.0628,2.063,2.0626,2.0626,157600000.0
2008-07-29 15:23:00,2.0626,2.0627,2.062,2.0622,146300000.0
2008-07-29 15:24:00,2.0622,2.0623,2.06145,2.062,256900000.0
2008-07-29 15:25:00,2.06195,2.0621,2.0616,2.0616,266800000.0
2008-07-29 15:26:00,2.0616,2.0617,2.06135,2.06135,204900000.0
2008-07-29 15:27:00,2.06135,2.0617,2.06125,2.0617,299000000.0
2008-07-29 15:28:00,2.0617,2.0617,2.0612,2.0615,218100000.0
2008-07-29 15:29:00,2.0615,2.0616,2.0614,2.0615,210400000.0
2008-07-29 15:30:00,2.06135,2.06195,2.06135,2.0617,248000000.0
2008-07-29 15:31:00,2.0617,2.0618,2.06155,2.0617,152800000.0
2008-07-29 15:32:00,2.06175,2.06225,2.06165,2.062,284100000.0
2008-07-29 15:33:00,2.062,2.0624,2.062,2.0622,216600000.0
2008-07-29 15:34:00,2.0622,2.0622,2.06175,2.0618,152300000.0
2008-07-29 15:35:00,2.0618,2.06215,2.0614,2.0614,265300000.0
2008-07-29 15:36:00,2.0614,2.0623,2.0614,2.062,299200000.0
2008-07-29 15:37:00,2.062,2.0621,2.0614,2.0619,238300000.0
2008-07-29 15:38:00,2.0619,2.062,2.0617,2.0618,446000000.0
2008-07-29 15:39:00,2.0618,2.0618,2.0615,2.0615,318300000.0
2008-07-29 15:40:00,2.0615,2.0616,2.0613,2.0615,553900000.0
2008-07-29 15:41:00,2.0615,2.0618,2.06145,2.0618,422500000.0
2008-07-29 15:42:00,2.0618,2.063,2.06165,2.0629,518100000.0
2008-07-29 15:43:00,2.0629,2.06305,2.0625,2.06305,442400000.0
2008-07-29 15:44:00,2.063,2.0637,2.0627,2.0634,299900000.0
2008-07-29 15:45:00,2.0633,2.0637,2.0632,2.0632,301100000.0
2008-07-29 15:46:00,2.0632,2.0634,2.0624,2.06245,491900000.0
2008-07-29 15:47:00,2.0625,2.06325,2.06235,2.0626,459100000.0
2008-07-29 15:48:00,2.0626,2.06295,2.06235,2.0628,264500000.0
2008-07-29 15:49:00,2.0628,2.0632,2.06265,2.06275,225100000.0
2008-07-29 15:50:00,2.06265,2.063,2.06255,2.0626,203600000.0
2008-07-29 15:51:00,2.0626,2.0633,2.06255,2.0633,293200000.0
2008-07-29 15:52:00,2.0633,2.0636,2.063,2.0635,189800000.0
2008-07-29 15:53:00,2.0635,2.0635,2.063,2.0633,248700000.0
2008-07-29 15:54:00,2.0633,2.0633,2.0629,2.0629,196200000.0
2008-07-29 15:55:00,2.0628,2.063,2.06265,2.06275,226700000.0
2008-07-29 15:56:00,2.0627,2.063,2.06255,2.06285,247700000.0
2008-07-29 15:57:00,2.0628,2.063,2.0626,2.0627,205100000.0
2008-07-29 15:58:00,2.0627,2.0631,2.0622,2.0629,227100000.0
2008-07-29 15:59:00,2.0629,2.063,2.0622,2.0622,156400000.0
2008-07-29 16:00:00,2.06225,2.064,2.06225,2.06375,286800000.0
2008-07-29 16:01:00,2.06375,2.06475,2.06375,2.0646,195900000.0
2008-07-29 16:02:00,2.0646,2.06625,2.0644,2.0661,253200000.0
2008-07-29 16:03:00,2.06605,2.06675,2.0657,2.06585,309300000.0
2008-07-29 16:04:00,2.0658,2.0671,2.0657,2.06675,266500000.0
2008-07-29 16:05:00,2.06675,2.06715,2.06655,2.0668,250200000.0
2008-07-29 16:06:00,2.0668,2.0675,2.0667,2.06735,288800000.0
2008-07-29 16:07:00,2.0674,2.0682,2.0669,2.0681,281600000.0
2008-07-29 16:08:00,2.0681,2.0693,2.0681,2.0688,312000000.0
2008-07-29 16:09:00,2.0688,2.0688,2.0684,2.0685,291400000.0
2008-07-29 16:10:00,2.0685,2.0685,2.0679,2.0681,375500000.0
2008-07-29 16:11:00,2.0681,2.0695,2.06795,2.0691,500600000.0
2008-07-29 16:12:00,2.06905,2.0704,2.06905,2.0703,330100000.0
2008-07-29 16:13:00,2.07035,2.07145,2.06935,2.06935,173462500.0
2008-07-29 16:14:00,2.06935,2.0696,2.06895,2.0693,194184375.0
2008-07-29 16:15:00,2.0693,2.0703,2.06925,2.0701,336100000.0
2008-07-29 16:16:00,2.0701,2.07035,2.06945,2.06975,248900000.0
2008-07-29 16:17:00,2.0698,2.0699,2.06955,2.06955,213100000.0
2008-07-29 16:18:00,2.06955,2.0698,2.0693,2.06965,166500000.0
2008-07-29 16:19:00,2.06965,2.0702,2.06895,2.0702,204500000.0
2008-07-29 16:20:00,2.0702,2.0703,2.06895,2.069,328200000.0
2008-07-29 16:21:00,2.069,2.0692,2.06865,2.0691,225600000.0
2008-07-29 16:22:00,2.0691,2.0691,2.0685,2.0687,275800000.0
2008-07-29 16:23:00,2.0685,2.0687,2.06815,2.0684,219000000.0
2008-07-29 16:24:00,2.06835,2.0687,2.0681,2.0682,254300000.0
2008-07-29 16:25:00,2.0682,2.0688,2.06805,2.0687,282900000.0
2008-07-29 16:26:00,2.0687,2.0688,2.0683,2.0685,172000000.0
2008-07-29 16:27:00,2.0685,2.0685,2.06785,2.0679,126300000.0
2008-07-29 16:28:00,2.0679,2.06805,2.06735,2.0676,224200000.0
2008-07-29 16:29:00,2.06765,2.0679,2.0673,2.06745,278600000.0
2008-07-29 16:30:00,2.0675,2.0687,2.0675,2.0683,256700000.0
2008-07-29 16:31:00,2.0683,2.06895,2.06805,2.06885,551700000.0
2008-07-29 16:32:00,2.06885,2.0689,2.06835,2.0688,211600000.0
2008-07-29 16:33:00,2.06885,2.06905,2.06855,2.06875,283500000.0
2008-07-29 16:34:00,2.06875,2.0688,2.06805,2.0684,218900000.0
2008-07-29 16:35:00,2.0684,2.06875,2.0679,2.0679,303100000.0
2008-07-29 16:36:00,2.06795,2.06945,2.06795,2.0693,266100000.0
2008-07-29 16:37:00,2.0692,2.06945,2.06825,2.0686,395700000.0
2008-07-29 16:38:00,2.0686,2.0695,2.06845,2.06905,346700000.0
2008-07-29 16:39:00,2.069,2.06925,2.0685,2.06895,349000000.0
2008-07-29 16:40:00,2.06895,2.07005,2.06875,2.0692,346100000.0
2008-07-29 16:41:00,2.0692,2.0692,2.0687,2.0687,253700000.0
2008-07-29 16:42:00,2.0687,2.0689,2.0679,2.0681,299000000.0
2008-07-29 16:43:00,2.0681,2.0691,2.0681,2.06885,262100000.0
2008-07-29 16:44:00,2.0689,2.06935,2.0686,2.0692,273700000.0
2008-07-29 16:45:00,2.0691,2.0695,2.06875,2.0694,247600000.0
2008-07-29 16:46:00,2.0694,2.0695,2.0691,2.06935,173400000.0
2008-07-29 16:47:00,2.06935,2.06985,2.06915,2.0696,243100000.0
2008-07-29 16:48:00,2.06955,2.0702,2.0694,2.06955,213900000.0
2008-07-29 16:49:00,2.0695,2.0696,2.06915,2.0692,186000000.0
2008-07-29 16:50:00,2.0692,2.0698,2.06915,2.0697,167700000.0
2008-07-29 16:51:00,2.0697,2.07,2.0697,2.07,158400000.0
2008-07-29 16:52:00,2.07,2.0703,2.07,2.0702,153500000.0
2008-07-29 16:53:00,2.0702,2.0702,2.06945,2.0696,106100000.0
2008-07-29 16:54:00,2.0696,2.0698,2.06945,2.0697,111500000.0
2008-07-29 16:55:00,2.0697,2.07005,2.0697,2.07,166400000.0
2008-07-29 16:56:00,2.07,2.0701,2.06955,2.06995,254100000.0
2008-07-29 16:57:00,2.06995,2.07015,2.06955,2.06955,252300000.0
2008-07-29 16:58:00,2.06955,2.06965,2.06935,2.06935,266200000.0
2008-07-29 16:59:00,2.06935,2.0704,2.06925,2.0702,360113500.0
2008-07-29 17:00:00,2.07025,2.07025,2.06945,2.0695,269900000.0
2008-07-29 17:01:00,2.0695,2.0697,2.06905,2.0691,181900000.0
2008-07-29 17:02:00,2.0691,2.06935,2.06895,2.0692,262600000.0
2008-07-29 17:03:00,2.0692,2.07,2.06905,2.0699,223700000.0
2008-07-29 17:04:00,2.0699,2.0699,2.0685,2.0685,177000000.0
2008-07-29 17:05:00,2.0685,2.06875,2.06815,2.0685,283400000.0
2008-07-29 17:06:00,2.0685,2.06855,2.06795,2.06805,235600000.0
2008-07-29 17:07:00,2.06805,2.06855,2.06795,2.06805,180800000.0
2008-07-29 17:08:00,2.06805,2.0683,2.06795,2.0681,112200000.0
2008-07-29 17:09:00,2.0681,2.0683,2.06805,2.0681,117600000.0
2008-07-29 17:10:00,2.0681,2.06905,2.06785,2.06905,286800000.0
2008-07-29 17:11:00,2.06905,2.0692,2.0689,2.069,138800000.0
2008-07-29 17:12:00,2.06905,2.06915,2.0688,2.0688,202200000.0
2008-07-29 17:13:00,2.0688,2.0688,2.0684,2.0686,147900000.0
2008-07-29 17:14:00,2.06855,2.0686,2.06805,2.0684,193800000.0
2008-07-29 17:15:00,2.0684,2.0691,2.0684,2.069,118200000.0
2008-07-29 17:16:00,2.06895,2.0698,2.0689,2.0696,238000000.0
2008-07-29 17:17:00,2.0696,2.0696,2.06895,2.06935,192500000.0
2008-07-29 17:18:00,2.0694,2.07,2.0693,2.06965,260700000.0
2008-07-29 17:19:00,2.0698,2.0707,2.06945,2.0705,212300000.0
2008-07-29 17:20:00,2.0705,2.0708,2.0697,2.0702,249200000.0
2008-07-29 17:21:00,2.0702,2.0704,2.07,2.0702,251700000.0
2008-07-29 17:22:00,2.0702,2.0704,2.06975,2.07015,196300000.0
2008-07-29 17:23:00,2.07015,2.0705,2.0701,2.07035,132400000.0
2008-07-29 17:24:00,2.0703,2.0703,2.0693,2.0693,263500000.0
2008-07-29 17:25:00,2.0693,2.06965,2.06895,2.06895,307600000.0
2008-07-29 17:26:00,2.069,2.0693,2.0689,2.0691,158200000.0
2008-07-29 17:27:00,2.0691,2.0692,2.06895,2.06915,110000000.0
2008-07-29 17:28:00,2.06915,2.06925,2.0689,2.06905,216500000.0
2008-07-29 17:29:00,2.06905,2.07005,2.06905,2.0699,442200000.0
2008-07-29 17:30:00,2.0699,2.0699,2.06915,2.0692,248100000.0
2008-07-29 17:31:00,2.0693,2.0694,2.06905,2.0692,320600000.0
2008-07-29 17:32:00,2.0692,2.0693,2.0691,2.06925,170500000.0
2008-07-29 17:33:00,2.06925,2.06945,2.06915,2.0693,160600000.0
2008-07-29 17:34:00,2.0693,2.0698,2.0693,2.0698,297700000.0
2008-07-29 17:35:00,2.0699,2.07015,2.0697,2.0701,276700000.0
2008-07-29 17:36:00,2.07,2.0702,2.06975,2.07,197200000.0
2008-07-29 17:37:00,2.07005,2.07005,2.06935,2.06935,236800000.0
2008-07-29 17:38:00,2.06945,2.0699,2.06905,2.06905,254700000.0
2008-07-29 17:39:00,2.06905,2.0698,2.069,2.0698,228100000.0
2008-07-29 17:40:00,2.06975,2.06975,2.06935,2.0697,277200000.0
2008-07-29 17:41:00,2.0699,2.0701,2.06955,2.0697,356000000.0
2008-07-29 17:42:00,2.0697,2.06995,2.0694,2.06945,286200000.0
2008-07-29 17:43:00,2.06945,2.07035,2.06945,2.0702,256900000.0
2008-07-29 17:44:00,2.0702,2.07065,2.07015,2.07045,218200000.0
2008-07-29 17:45:00,2.07045,2.07045,2.0699,2.07015,194800000.0
2008-07-29 17:46:00,2.0701,2.0703,2.06985,2.06985,163400000.0
2008-07-29 17:47:00,2.06995,2.07,2.06975,2.06995,171600000.0
2008-07-29 17:48:00,2.07,2.0702,2.0698,2.0699,177600000.0
2008-07-29 17:49:00,2.0699,2.0701,2.06965,2.0701,156400000.0
2008-07-29 17:50:00,2.0701,2.0701,2.06975,2.06975,224600000.0
2008-07-29 17:51:00,2.06975,2.0701,2.0697,2.0699,138900000.0
2008-07-29 17:52:00,2.07,2.0702,2.06975,2.0698,187300000.0
2008-07-29 17:53:00,2.0698,2.0701,2.0698,2.0698,121600000.0
2008-07-29 17:54:00,2.0698,2.07,2.06975,2.07,52200000.0
2008-07-29 17:55:00,2.06985,2.07,2.0697,2.0698,181300000.0
2008-07-29 17:56:00,2.0698,2.06995,2.0697,2.0698,144900000.0
2008-07-29 17:57:00,2.0697,2.0702,2.0697,2.0701,138300000.0
2008-07-29 17:58:00,2.0701,2.0705,2.07005,2.0704,113900000.0
2008-07-29 17:59:00,2.0704,2.0707,2.0703,2.0703,118900000.0
2008-07-29 18:00:00,2.0703,2.0705,2.07025,2.0704,97000000.0
2008-07-29 18:01:00,2.0704,2.0704,2.07,2.0702,148600000.0
2008-07-29 18:02:00,2.0702,2.0704,2.0702,2.0704,89700000.0
2008-07-29 18:03:00,2.0704,2.0705,2.07005,2.0704,109200000.0
2008-07-29 18:04:00,2.07035,2.07115,2.07035,2.0709,195700000.0
2008-07-29 18:05:00,2.07105,2.0711,2.0705,2.0706,153800000.0
2008-07-29 18:06:00,2.0707,2.0707,2.07045,2.07055,120700000.0
2008-07-29 18:07:00,2.07085,2.071,2.07065,2.0709,163400000.0
2008-07-29 18:08:00,2.0709,2.071,2.0707,2.0709,112700000.0
2008-07-29 18:09:00,2.0709,2.0714,2.07085,2.07135,166500000.0
2008-07-29 18:10:00,2.07135,2.07175,2.07115,2.0716,150600000.0
2008-07-29 18:11:00,2.0715,2.0716,2.07145,2.07145,71000000.0
2008-07-29 18:12:00,2.07145,2.0717,2.07135,2.0714,105000000.0
2008-07-29 18:13:00,2.0714,2.072,2.07135,2.0716,125900000.0
2008-07-29 18:14:00,2.0716,2.072,2.0713,2.07195,173800000.0
2008-07-29 18:15:00,2.072,2.0721,2.0717,2.0718,153300000.0
2008-07-29 18:16:00,2.0718,2.0718,2.07105,2.0711,143000000.0
2008-07-29 18:17:00,2.0712,2.0712,2.07085,2.071,126700000.0
2008-07-29 18:18:00,2.071,2.071,2.0704,2.0704,90700000.0
2008-07-29 18:19:00,2.0704,2.07065,2.06985,2.07,258900000.0
2008-07-29 18:20:00,2.06995,2.0703,2.0698,2.0702,147800000.0
2008-07-29 18:21:00,2.0702,2.07095,2.0701,2.0703,151300000.0
2008-07-29 18:22:00,2.0703,2.07045,2.07005,2.0703,166500000.0
2008-07-29 18:23:00,2.0704,2.07075,2.0704,2.0707,162900000.0
2008-07-29 18:24:00,2.0707,2.0707,2.0702,2.0707,167200000.0
2008-07-29 18:25:00,2.0708,2.07085,2.0705,2.07065,118300000.0
2008-07-29 18:26:00,2.0708,2.0709,2.0703,2.0703,67400000.0
2008-07-29 18:27:00,2.0703,2.07035,2.0697,2.0702,193300000.0
2008-07-29 18:28:00,2.0702,2.0713,2.0702,2.0709,109200000.0
2008-07-29 18:29:00,2.0708,2.0709,2.0706,2.0709,125600000.0
2008-07-29 18:30:00,2.0708,2.0714,2.0708,2.07135,132700000.0
2008-07-29 18:31:00,2.0713,2.0714,2.07115,2.0713,99300000.0
2008-07-29 18:32:00,2.0712,2.07125,2.0711,2.0711,91300000.0
2008-07-29 18:33:00,2.0711,2.0714,2.07095,2.0711,173800000.0
2008-07-29 18:34:00,2.07115,2.0713,2.0711,2.0713,137200000.0
2008-07-29 18:35:00,2.07125,2.07135,2.071,2.071,116900000.0
2008-07-29 18:36:00,2.071,2.0717,2.071,2.0717,20200000.0
2008-07-29 18:37:00,2.0715,2.0716,2.0712,2.0712,53500000.0
2008-07-29 18:38:00,2.0712,2.0715,2.0712,2.07135,54700000.0
2008-07-29 18:39:00,2.07135,2.0715,2.0713,2.0713,57300000.0
2008-07-29 18:40:00,2.0713,2.0714,2.0713,2.0714,79800000.0
2008-07-29 18:41:00,2.0714,2.0715,2.07135,2.0715,39200000.0
2008-07-29 18:42:00,2.0715,2.0715,2.07135,2.0714,33600000.0
2008-07-29 18:43:00,2.0714,2.0717,2.0714,2.0715,31000000.0
2008-07-29 18:44:00,2.0715,2.072,2.07145,2.0718,96500000.0
2008-07-29 18:45:00,2.0718,2.072,2.0718,2.072,10000000.0
2008-07-29 18:46:00,2.072,2.072,2.0718,2.0718,11000000.0
2008-07-29 18:47:00,2.0719,2.072,2.0718,2.072,20600000.0
2008-07-29 18:48:00,2.0719,2.0724,2.07185,2.0723,92600000.0
2008-07-29 18:49:00,2.0723,2.0723,2.07205,2.07205,40500000.0
2008-07-29 18:50:00,2.07205,2.0725,2.07195,2.07235,116100000.0
2008-07-29 18:51:00,2.07235,2.0728,2.07235,2.0725,62000000.0
2008-07-29 18:52:00,2.07255,2.0728,2.0725,2.0726,56500000.0
2008-07-29 18:53:00,2.0726,2.0727,2.0725,2.0727,25300000.0
2008-07-29 18:54:00,2.0727,2.0727,2.07245,2.0726,51500000.0
2008-07-29 18:55:00,2.0728,2.073,2.07245,2.0726,72000000.0
2008-07-29 18:56:00,2.0726,2.07275,2.07235,2.0724,138400000.0
2008-07-29 18:57:00,2.0724,2.0724,2.07215,2.0723,56900000.0
2008-07-29 18:58:00,2.0722,2.07245,2.07215,2.07245,66600000.0
2008-07-29 18:59:00,2.07245,2.0725,2.07165,2.0717,212800000.0
2008-07-29 19:00:00,2.0717,2.0719,2.07165,2.0717,133400000.0
2008-07-29 19:01:00,2.07165,2.0719,2.07165,2.0718,36700000.0
2008-07-29 19:02:00,2.0718,2.0721,2.07175,2.0721,105200000.0
2008-07-29 19:03:00,2.07205,2.0725,2.07205,2.0723,97300000.0
2008-07-29 19:04:00,2.0723,2.0727,2.0723,2.0724,46900000.0
2008-07-29 19:05:00,2.0724,2.0724,2.07215,2.0722,43300000.0
2008-07-29 19:06:00,2.0722,2.0724,2.0718,2.0718,69900000.0
2008-07-29 19:07:00,2.0718,2.0718,2.0713,2.0713,113200000.0
2008-07-29 19:08:00,2.0713,2.0719,2.07125,2.0718,103700000.0
2008-07-29 19:09:00,2.0718,2.072,2.0718,2.0718,70500000.0
2008-07-29 19:10:00,2.0718,2.072,2.0716,2.0716,90000000.0
2008-07-29 19:11:00,2.0716,2.0717,2.0716,2.0716,27100000.0
2008-07-29 19:12:00,2.0716,2.0716,2.07105,2.07105,66800000.0
2008-07-29 19:13:00,2.0711,2.0714,2.0711,2.0713,46300000.0
2008-07-29 19:14:00,2.0713,2.0715,2.0713,2.0713,67400000.0
2008-07-29 19:15:00,2.0713,2.0713,2.0709,2.07105,103100000.0
2008-07-29 19:16:00,2.0711,2.07135,2.0711,2.07135,43500000.0
2008-07-29 19:17:00,2.07135,2.0714,2.0711,2.0712,44000000.0
2008-07-29 19:18:00,2.0712,2.0714,2.0711,2.0713,86600000.0
2008-07-29 19:19:00,2.0712,2.0717,2.0712,2.0716,86000000.0
2008-07-29 19:20:00,2.0716,2.0717,2.0716,2.0716,46000000.0
2008-07-29 19:21:00,2.0716,2.0716,2.07125,2.0714,89600000.0
2008-07-29 19:22:00,2.0714,2.0714,2.07125,2.0714,64300000.0
2008-07-29 19:23:00,2.0714,2.0716,2.07135,2.0715,26500000.0
2008-07-29 19:24:00,2.0716,2.0716,2.07145,2.0716,18300000.0
2008-07-29 19:25:00,2.0716,2.0716,2.0715,2.0715,21000000.0
2008-07-29 19:26:00,2.0715,2.0719,2.07145,2.0719,46300000.0
2008-07-29 19:27:00,2.0719,2.072,2.07185,2.0719,52700000.0
2008-07-29 19:28:00,2.07205,2.07275,2.072,2.0727,159400000.0
2008-07-29 19:29:00,2.0726,2.07265,2.0723,2.07265,105200000.0
2008-07-29 19:30:00,2.07265,2.0728,2.07205,2.07215,92300000.0
2008-07-29 19:31:00,2.07215,2.0725,2.0721,2.07215,141100000.0
2008-07-29 19:32:00,2.07215,2.07235,2.07205,2.07235,208500000.0
2008-07-29 19:33:00,2.07235,2.07245,2.07195,2.0721,150000000.0
2008-07-29 19:34:00,2.0719,2.0723,2.0719,2.0722,187400000.0
2008-07-29 19:35:00,2.0722,2.07225,2.07205,2.07215,123800000.0
2008-07-29 19:36:00,2.0722,2.0725,2.0717,2.0717,153900000.0
2008-07-29 19:37:00,2.0717,2.0718,2.071,2.071,96900000.0
2008-07-29 19:38:00,2.071,2.07185,2.07075,2.0717,184100000.0
2008-07-29 19:39:00,2.0717,2.07175,2.07135,2.0716,126500000.0
2008-07-29 19:40:00,2.0716,2.0716,2.071,2.07105,162800000.0
2008-07-29 19:41:00,2.07105,2.0716,2.07105,2.0716,76600000.0
2008-07-29 19:42:00,2.0715,2.072,2.0715,2.07155,154106750.0
2008-07-29 19:43:00,2.0716,2.0717,2.07115,2.0713,181200000.0
2008-07-29 19:44:00,2.0713,2.0715,2.07115,2.07115,197900000.0
2008-07-29 19:45:00,2.0712,2.0713,2.0705,2.0706,213200000.0
2008-07-29 19:46:00,2.07055,2.0709,2.07055,2.0707,166500000.0
2008-07-29 19:47:00,2.0707,2.0708,2.0706,2.0707,98200000.0
2008-07-29 19:48:00,2.0707,2.071,2.07045,2.07085,270500000.0
2008-07-29 19:49:00,2.07085,2.0712,2.0707,2.0708,203400000.0
2008-07-29 19:50:00,2.0708,2.07095,2.0704,2.0709,97500000.0
2008-07-29 19:51:00,2.0708,2.07095,2.0707,2.0708,71900000.0
2008-07-29 19:52:00,2.0708,2.0708,2.07,2.0702,90500000.0
2008-07-29 19:53:00,2.0703,2.0707,2.0703,2.0706,36000000.0
2008-07-29 19:54:00,2.0706,2.0709,2.0706,2.0709,33100000.0
2008-07-29 19:55:00,2.0709,2.071,2.07025,2.0703,100500000.0
2008-07-29 19:56:00,2.0703,2.0707,2.07025,2.0706,96900000.0
2008-07-29 19:57:00,2.0706,2.0707,2.0704,2.0704,58100000.0
2008-07-29 19:58:00,2.0704,2.0705,2.07015,2.07045,79900000.0
2008-07-29 19:59:00,2.07045,2.07045,2.06995,2.0702,129000000.0
2008-07-29 20:00:00,2.0702,2.0702,2.0699,2.0699,130400000.0
2008-07-29 20:01:00,2.07,2.07055,2.06995,2.07005,150500000.0
2008-07-29 20:02:00,2.06985,2.0701,2.06965,2.0699,124100000.0
2008-07-29 20:03:00,2.0699,2.07005,2.06975,2.0699,107500000.0
2008-07-29 20:04:00,2.0699,2.0703,2.0699,2.07025,88900000.0
2008-07-29 20:05:00,2.0703,2.0703,2.0701,2.0701,55500000.0
2008-07-29 20:06:00,2.07025,2.0703,2.0699,2.0699,97100000.0
2008-07-29 20:07:00,2.0699,2.0703,2.0699,2.0699,34300000.0
2008-07-29 20:08:00,2.07,2.07,2.0692,2.06925,79500000.0
2008-07-29 20:09:00,2.0692,2.0698,2.0692,2.06935,101900000.0
2008-07-29 20:10:00,2.06935,2.07,2.0692,2.06995,102300000.0
2008-07-29 20:11:00,2.06995,2.07015,2.06965,2.06965,148700000.0
2008-07-29 20:12:00,2.0697,2.0697,2.0695,2.06955,56900000.0
2008-07-29 20:13:00,2.06955,2.0697,2.06925,2.0693,159900000.0
2008-07-29 20:14:00,2.0693,2.0698,2.0692,2.0697,73900000.0
2008-07-29 20:15:00,2.0697,2.07,2.06945,2.06945,135100000.0
2008-07-29 20:16:00,2.06945,2.0698,2.06935,2.0697,141100000.0
2008-07-29 20:17:00,2.06975,2.06985,2.06955,2.06955,69700000.0
2008-07-29 20:18:00,2.0696,2.06975,2.06945,2.06945,68000000.0
2008-07-29 20:19:00,2.0695,2.0697,2.0693,2.0695,120500000.0
2008-07-29 20:20:00,2.0695,2.0696,2.06935,2.0694,110900000.0
2008-07-29 20:21:00,2.06935,2.0696,2.0693,2.0694,95100000.0
2008-07-29 20:22:00,2.0694,2.0701,2.0694,2.06975,90200000.0
2008-07-29 20:23:00,2.0698,2.07005,2.06935,2.06955,162800000.0
2008-07-29 20:24:00,2.0695,2.0696,2.0691,2.0692,66000000.0
2008-07-29 20:25:00,2.0691,2.0692,2.0691,2.0692,21000000.0
2008-07-29 20:26:00,2.0692,2.0693,2.069,2.069,42700000.0
2008-07-29 20:27:00,2.069,2.06965,2.069,2.0695,58600000.0
2008-07-29 20:28:00,2.0695,2.0698,2.06945,2.0696,69800000.0
2008-07-29 20:29:00,2.0696,2.0698,2.0695,2.0697,45700000.0
2008-07-29 20:30:00,2.0697,2.06995,2.06955,2.0696,43300000.0
2008-07-29 20:31:00,2.06955,2.0696,2.06925,2.06945,114400000.0
2008-07-29 20:32:00,2.0695,2.06955,2.06935,2.0694,61600000.0
2008-07-29 20:33:00,2.0694,2.0696,2.0692,2.0694,65700000.0
2008-07-29 20:34:00,2.0694,2.0695,2.0693,2.0694,19000000.0
2008-07-29 20:35:00,2.0694,2.0695,2.06915,2.0695,30800000.0
2008-07-29 20:36:00,2.0695,2.0695,2.0692,2.0692,25600000.0
2008-07-29 20:37:00,2.0691,2.06935,2.0691,2.0692,63500000.0
2008-07-29 20:38:00,2.0692,2.06945,2.06915,2.06935,92600000.0
2008-07-29 20:39:00,2.06935,2.0695,2.0686,2.0688,79500000.0
2008-07-29 20:40:00,2.0688,2.0688,2.0683,2.0683,93600000.0
2008-07-29 20:41:00,2.0683,2.0685,2.06815,2.0684,26400000.0
2008-07-29 20:42:00,2.0684,2.0686,2.0684,2.0686,31400000.0
2008-07-29 20:43:00,2.06855,2.06855,2.0682,2.0683,70900000.0
2008-07-29 20:44:00,2.0683,2.06855,2.06825,2.06845,52900000.0
2008-07-29 20:45:00,2.0684,2.06875,2.068,2.0684,137800000.0
2008-07-29 20:46:00,2.0685,2.0685,2.06825,2.0684,87800000.0
2008-07-29 20:47:00,2.06835,2.0686,2.0683,2.0685,59100000.0
2008-07-29 20:48:00,2.0685,2.06865,2.06795,2.068,107500000.0
2008-07-29 20:49:00,2.06795,2.06805,2.0679,2.068,91600000.0
2008-07-29 20:50:00,2.068,2.068,2.068,2.068,21000000.0
2008-07-29 20:51:00,2.068,2.068,2.0679,2.068,33100000.0
2008-07-29 20:52:00,2.0679,2.068,2.0679,2.068,21100000.0
2008-07-29 20:53:00,2.0681,2.06835,2.06795,2.06825,65300000.0
2008-07-29 20:54:00,2.06825,2.0687,2.06825,2.0685,129400000.0
2008-07-29 20:55:00,2.0685,2.0686,2.0681,2.06815,142100000.0
2008-07-29 20:56:00,2.06815,2.0683,2.0679,2.068,145000000.0
2008-07-29 20:57:00,2.068,2.0682,2.06795,2.068,69300000.0
2008-07-29 20:58:00,2.068,2.068,2.0677,2.0678,63300000.0
2008-07-29 20:59:00,2.0678,2.0682,2.0678,2.0682,73600000.0
2008-07-29 21:00:00,2.0681,2.0681,2.0676,2.0677,101500000.0
2008-07-29 21:01:00,2.06775,2.0679,2.06765,2.0678,54400000.0
2008-07-29 21:02:00,2.0678,2.068,2.06755,2.0678,80900000.0
2008-07-29 21:03:00,2.0678,2.0679,2.0677,2.0679,19900000.0
2008-07-29 21:04:00,2.0679,2.0679,2.0673,2.0673,63100000.0
2008-07-29 21:05:00,2.0674,2.06745,2.06705,2.0671,54300000.0
2008-07-29 21:06:00,2.0672,2.0672,2.06685,2.06715,81300000.0
2008-07-29 21:07:00,2.0671,2.06765,2.0671,2.06715,59800000.0
2008-07-29 21:08:00,2.0672,2.0672,2.067,2.06705,42300000.0
2008-07-29 21:09:00,2.06705,2.0673,2.06705,2.0672,33200000.0
2008-07-29 21:10:00,2.0672,2.0672,2.0671,2.0672,20700000.0
2008-07-29 21:11:00,2.0672,2.0673,2.06705,2.0671,22700000.0
2008-07-29 21:12:00,2.0671,2.06715,2.06695,2.067,48900000.0
2008-07-29 21:13:00,2.067,2.067,2.067,2.067,11600000.0
2008-07-29 21:14:00,2.067,2.0671,2.06695,2.0671,33400000.0
2008-07-29 21:15:00,2.0671,2.0672,2.06695,2.0672,76200000.0
2008-07-29 21:16:00,2.0671,2.0671,2.067,2.0671,49000000.0
2008-07-29 21:17:00,2.0671,2.0672,2.067,2.0671,195000000.0
2008-07-29 21:18:00,2.0671,2.0675,2.0671,2.0673,165200000.0
2008-07-29 21:19:00,2.0673,2.0675,2.0672,2.0674,117200000.0
2008-07-29 21:20:00,2.0674,2.0674,2.06715,2.06725,50400000.0
2008-07-29 21:21:00,2.06725,2.06765,2.06725,2.0675,69800000.0
2008-07-29 21:22:00,2.0675,2.068,2.0675,2.0678,111900000.0
2008-07-29 21:23:00,2.0678,2.0678,2.0677,2.0678,39900000.0
2008-07-29 21:24:00,2.0678,2.0679,2.0677,2.06775,29800000.0
2008-07-29 21:25:00,2.0677,2.0679,2.0677,2.0678,29600000.0
2008-07-29 21:26:00,2.0678,2.0679,2.0678,2.0678,18300000.0
2008-07-29 21:27:00,2.0678,2.06785,2.06755,2.06765,63200000.0
2008-07-29 21:28:00,2.0676,2.06765,2.0676,2.06765,30200000.0
2008-07-29 21:29:00,2.06765,2.0677,2.06755,2.0677,16500000.0
2008-07-29 21:30:00,2.0677,2.06795,2.0677,2.06785,35200000.0
2008-07-29 21:31:00,2.06785,2.06785,2.0678,2.0678,13700000.0
2008-07-29 21:32:00,2.0678,2.06795,2.0678,2.0678,23400000.0
2008-07-29 21:33:00,2.0678,2.0679,2.06775,2.0679,32000000.0
2008-07-29 21:34:00,2.06785,2.0679,2.0678,2.06785,14000000.0
2008-07-29 21:35:00,2.06785,2.06785,2.0676,2.0676,62000000.0
2008-07-29 21:36:00,2.0676,2.06765,2.0676,2.06765,12000000.0
2008-07-29 21:37:00,2.06765,2.068,2.0675,2.0677,170800000.0
2008-07-29 21:38:00,2.0677,2.06815,2.06755,2.06815,80200000.0
2008-07-29 21:39:00,2.06815,2.06855,2.06805,2.06855,66500000.0
2008-07-29 21:40:00,2.06855,2.06855,2.0684,2.0685,82500000.0
2008-07-29 21:41:00,2.06845,2.06845,2.0683,2.06835,31100000.0
2008-07-29 21:42:00,2.06835,2.0685,2.0683,2.06835,49600000.0
2008-07-29 21:43:00,2.0685,2.0685,2.0684,2.06845,41300000.0
2008-07-29 21:44:00,2.06845,2.0685,2.0683,2.06835,75500000.0
2008-07-29 21:45:00,2.06825,2.0684,2.06815,2.06815,73600000.0
2008-07-29 21:46:00,2.0682,2.0687,2.0681,2.06855,105900000.0
2008-07-29 21:47:00,2.0687,2.06885,2.06845,2.0688,41600000.0
2008-07-29 21:48:00,2.06875,2.06875,2.0686,2.06865,57600000.0
2008-07-29 21:49:00,2.0687,2.06905,2.06865,2.06895,91700000.0
2008-07-29 21:50:00,2.06895,2.0692,2.06895,2.069,61100000.0
2008-07-29 21:51:00,2.0689,2.0692,2.0689,2.0691,111000000.0
2008-07-29 21:52:00,2.069,2.069,2.06875,2.06885,59400000.0
2008-07-29 21:53:00,2.06875,2.0688,2.0687,2.06875,51100000.0
2008-07-29 21:54:00,2.06875,2.06885,2.0686,2.0686,84900000.0
2008-07-29 21:55:00,2.0686,2.0686,2.0683,2.0685,71600000.0
2008-07-29 21:56:00,2.0685,2.06855,2.0684,2.0684,53200000.0
2008-07-29 21:57:00,2.0684,2.0687,2.0684,2.06865,41200000.0
2008-07-29 21:58:00,2.06865,2.0687,2.0685,2.0686,47500000.0
2008-07-29 21:59:00,2.0686,2.0688,2.0686,2.0687,41900000.0
2008-07-29 22:00:00,2.0687,2.0687,2.0686,2.0687,81000000.0
2008-07-29 22:01:00,2.0686,2.06865,2.06855,2.06855,28800000.0
2008-07-29 22:02:00,2.0685,2.06855,2.06845,2.06855,11700000.0
2008-07-29 22:03:00,2.0686,2.0686,2.0686,2.0686,18700000.0
2008-07-29 22:04:00,2.0688,2.0688,2.0686,2.0686,14100000.0
2008-07-29 22:05:00,2.0686,2.0686,2.0684,2.0684,11000000.0
2008-07-29 22:06:00,2.0685,2.0688,2.0685,2.0685,42500000.0
2008-07-29 22:07:00,2.0684,2.0685,2.0682,2.0682,44000000.0
2008-07-29 22:08:00,2.0682,2.0682,2.06775,2.0679,26300000.0
2008-07-29 22:09:00,2.0679,2.0681,2.0679,2.068,21200000.0
2008-07-29 22:10:00,2.06795,2.0681,2.0679,2.0681,38200000.0
2008-07-29 22:11:00,2.0681,2.0681,2.068,2.0681,20000000.0
2008-07-29 22:12:00,2.0681,2.0683,2.0681,2.0682,36300000.0
2008-07-29 22:13:00,2.0683,2.0683,2.0679,2.0682,17400000.0
2008-07-29 22:14:00,2.06805,2.0682,2.068,2.0681,42600000.0
2008-07-29 22:15:00,2.0681,2.0686,2.0681,2.0682,67800000.0
2008-07-29 22:16:00,2.0682,2.0684,2.0681,2.06825,38700000.0
2008-07-29 22:17:00,2.06825,2.0683,2.0681,2.0681,31900000.0
2008-07-29 22:18:00,2.06815,2.0682,2.0681,2.0681,35500000.0
2008-07-29 22:19:00,2.0682,2.0683,2.06815,2.0683,19000000.0
2008-07-29 22:20:00,2.0682,2.0682,2.0681,2.0682,24400000.0
2008-07-29 22:21:00,2.0682,2.0684,2.0682,2.0682,53800000.0
2008-07-29 22:22:00,2.0683,2.0683,2.0682,2.0683,22400000.0
2008-07-29 22:23:00,2.0684,2.0684,2.0684,2.0684,3000000.0
2008-07-29 22:24:00,2.0684,2.06855,2.0683,2.06835,31400000.0
2008-07-29 22:25:00,2.06835,2.0686,2.0683,2.0684,60900000.0
2008-07-29 22:26:00,2.0684,2.0685,2.0683,2.0685,19100000.0
2008-07-29 22:27:00,2.0686,2.06865,2.0684,2.06845,83700000.0
2008-07-29 22:28:00,2.0685,2.0686,2.0684,2.0684,19800000.0
2008-07-29 22:29:00,2.0684,2.06865,2.0684,2.06855,33100000.0
2008-07-29 22:30:00,2.06855,2.0687,2.0685,2.06865,31400000.0
2008-07-29 22:31:00,2.06845,2.0686,2.06835,2.06855,30900000.0
2008-07-29 22:32:00,2.06855,2.0689,2.06855,2.0686,27100000.0
2008-07-29 22:33:00,2.0685,2.069,2.0685,2.06885,29100000.0
2008-07-29 22:34:00,2.0689,2.06895,2.0688,2.06885,23900000.0
2008-07-29 22:35:00,2.06885,2.069,2.0687,2.06875,29200000.0
2008-07-29 22:36:00,2.06875,2.0688,2.06865,2.0688,11900000.0
2008-07-29 22:37:00,2.0688,2.06905,2.0688,2.06895,20100000.0
2008-07-29 22:38:00,2.06895,2.06905,2.0689,2.06905,7000000.0
2008-07-29 22:39:00,2.06905,2.0695,2.06905,2.06935,83200000.0
2008-07-29 22:40:00,2.06935,2.0695,2.06915,2.0693,51800000.0
2008-07-29 22:41:00,2.0693,2.06955,2.0693,2.06955,35700000.0
2008-07-29 22:42:00,2.0696,2.0697,2.0694,2.06945,98300000.0
2008-07-29 22:43:00,2.06945,2.0698,2.06945,2.0697,58700000.0
2008-07-29 22:44:00,2.06975,2.0698,2.0696,2.0697,76300000.0
2008-07-29 22:45:00,2.0697,2.0701,2.0697,2.0701,59100000.0
2008-07-29 22:46:00,2.0701,2.0702,2.0701,2.0702,35100000.0
2008-07-29 22:47:00,2.0702,2.0705,2.0701,2.0703,48500000.0
2008-07-29 22:48:00,2.0706,2.0707,2.0703,2.0706,100300000.0
2008-07-29 22:49:00,2.0705,2.0706,2.0702,2.0703,54500000.0
2008-07-29 22:50:00,2.07035,2.07045,2.07,2.0701,131500000.0
2008-07-29 22:51:00,2.07015,2.0704,2.07015,2.0702,55600000.0
2008-07-29 22:52:00,2.0702,2.07045,2.0699,2.0699,52600000.0
2008-07-29 22:53:00,2.0699,2.0705,2.0698,2.0701,116800000.0
2008-07-29 22:54:00,2.07015,2.07155,2.0701,2.07155,142000000.0
2008-07-29 22:55:00,2.07155,2.07195,2.0715,2.07175,80200000.0
2008-07-29 22:56:00,2.0718,2.07245,2.0716,2.07165,126400000.0
2008-07-29 22:57:00,2.0717,2.0718,2.07145,2.07175,26600000.0
2008-07-29 22:58:00,2.07155,2.07165,2.07105,2.0711,49900000.0
2008-07-29 22:59:00,2.071,2.07145,2.071,2.07125,38700000.0
2008-07-29 23:00:00,2.0712,2.0712,2.0702,2.0702,30200000.0
2008-07-29 23:01:00,2.0702,2.0716,2.0702,2.0708,24800000.0
2008-07-29 23:02:00,2.0703,2.0709,2.0701,2.0708,25800000.0
2008-07-29 23:03:00,2.0708,2.07105,2.0708,2.07095,13000000.0
2008-07-29 23:04:00,2.0709,2.07105,2.0691,2.07095,16300000.0
2008-07-29 23:05:00,2.07075,2.0715,2.06995,2.07135,183200000.0
2008-07-29 23:06:00,2.0714,2.07145,2.07125,2.07125,20400000.0
2008-07-29 23:07:00,2.0712,2.0716,2.0709,2.0713,86400000.0
2008-07-29 23:08:00,2.0713,2.0717,2.0706,2.0717,141300000.0
2008-07-29 23:09:00,2.0717,2.0717,2.0717,2.0717,1200000.0
2008-07-29 23:10:00,2.07175,2.0718,2.07145,2.0715,22500000.0
2008-07-29 23:11:00,2.0714,2.07155,2.0713,2.0713,10800000.0
2008-07-29 23:12:00,2.07091,2.07107,2.07075,2.07092,12900000.0
2008-07-29 23:13:00,2.07125,2.0715,2.07115,2.07115,16800000.0
2008-07-29 23:14:00,2.07081,2.07115,2.07061,2.07115,13000000.0
2008-07-29 23:15:00,2.07115,2.07125,2.07115,2.07115,3600000.0
2008-07-29 23:16:00,2.0711,2.07145,2.0711,2.0714,24000000.0
2008-07-29 23:17:00,2.07145,2.0716,2.0709,2.0712,75500000.0
2008-07-29 23:18:00,2.0712,2.0712,2.07055,2.0707,42000000.0
2008-07-29 23:19:00,2.0705,2.0709,2.06925,2.07025,66000000.0
2008-07-29 23:20:00,2.07025,2.07045,2.0701,2.07045,18800000.0
2008-07-29 23:21:00,2.07045,2.0705,2.07035,2.0704,26100000.0
2008-07-29 23:22:00,2.0704,2.07045,2.07035,2.07035,38000000.0
2008-07-29 23:23:00,2.0702,2.0702,2.0702,2.0702,5600000.0
2008-07-29 23:24:00,2.07025,2.07025,2.06995,2.06995,11200000.0
2008-07-29 23:25:00,2.07,2.07045,2.07,2.0704,41800000.0
2008-07-29 23:26:00,2.0704,2.0709,2.0704,2.0709,70800000.0
2008-07-29 23:27:00,2.07095,2.0711,2.0706,2.07065,172300000.0
2008-07-29 23:28:00,2.07065,2.0709,2.07065,2.07065,100700000.0
2008-07-29 23:29:00,2.0707,2.0707,2.07065,2.0707,71400000.0
2008-07-29 23:30:00,2.07075,2.07075,2.0705,2.07055,29300000.0
2008-07-29 23:31:00,2.0706,2.07075,2.0706,2.07075,61700000.0
2008-07-29 23:32:00,2.0707,2.0707,2.07065,2.07065,13700000.0
2008-07-29 23:33:00,2.07065,2.0708,2.0704,2.0708,35300000.0
2008-07-29 23:34:00,2.071,2.071,2.071,2.071,6000000.0
2008-07-29 23:35:00,2.07095,2.07095,2.07075,2.07085,14400000.0
2008-07-29 23:36:00,2.07095,2.07095,2.07065,2.07075,51100000.0
2008-07-29 23:37:00,2.0708,2.071,2.0707,2.07075,25200000.0
2008-07-29 23:38:00,2.07075,2.071,2.0704,2.07045,65800000.0
2008-07-29 23:39:00,2.0704,2.07095,2.0702,2.07025,75900000.0
2008-07-29 23:40:00,2.07035,2.07055,2.07035,2.07045,16400000.0
2008-07-29 23:41:00,2.0704,2.0709,2.0704,2.0708,110400000.0
2008-07-29 23:42:00,2.0709,2.07095,2.07075,2.0708,12800000.0
2008-07-29 23:43:00,2.0707,2.0709,2.0707,2.0709,16000000.0
2008-07-29 23:44:00,2.07095,2.0712,2.0706,2.0712,116300000.0
2008-07-29 23:45:00,2.0712,2.0714,2.0711,2.0713,28800000.0
2008-07-29 23:46:00,2.07125,2.07145,2.07095,2.07145,40600000.0
2008-07-29 23:47:00,2.07145,2.0715,2.07055,2.07095,62100000.0
2008-07-29 23:48:00,2.071,2.071,2.0708,2.07095,27600000.0
2008-07-29 23:49:00,2.07095,2.071,2.0708,2.0709,30400000.0
2008-07-29 23:50:00,2.071,2.07135,2.07095,2.0713,61800000.0
2008-07-29 23:51:00,2.07125,2.07125,2.07115,2.0712,14400000.0
2008-07-29 23:52:00,2.07125,2.0715,2.07125,2.0714,23700000.0
2008-07-29 23:53:00,2.0714,2.07175,2.0714,2.07175,18000000.0
2008-07-29 23:54:00,2.0718,2.0718,2.07155,2.07155,28600000.0
2008-07-29 23:55:00,2.07155,2.07165,2.07145,2.07165,44400000.0
2008-07-29 23:56:00,2.07127,2.07165,2.07103,2.07165,36700000.0
2008-07-29 23:57:00,2.07175,2.07185,2.0717,2.07185,13200000.0
2008-07-29 23:58:00,2.0719,2.07215,2.07165,2.0721,56300000.0
2008-07-29 23:59:00,2.0721,2.07235,2.0721,2.07225,21600000.0
2008-07-30 00:00:00,2.07225,2.0723,2.07165,2.072,33800000.0
2008-07-30 00:01:00,2.072,2.072,2.0717,2.0717,12000000.0
2008-07-30 00:02:00,2.0718,2.0718,2.0716,2.0716,14700000.0
2008-07-30 00:03:00,2.0716,2.0716,2.0715,2.0715,37600000.0
2008-07-30 00:04:00,2.0715,2.07155,2.07135,2.07135,26800000.0
2008-07-30 00:05:00,2.0714,2.0714,2.0698,2.0703,78200000.0
2008-07-30 00:06:00,2.0702,2.07045,2.0701,2.07045,27400000.0
2008-07-30 00:07:00,2.0705,2.07075,2.0705,2.07075,13200000.0
2008-07-30 00:08:00,2.0706,2.0706,2.0705,2.0706,13000000.0
2008-07-30 00:09:00,2.0706,2.0706,2.07045,2.0705,4400000.0
2008-07-30 00:10:00,2.0705,2.0705,2.0704,2.0705,13000000.0
2008-07-30 00:11:00,2.0705,2.0705,2.07035,2.07035,16100000.0
2008-07-30 00:12:00,2.0704,2.0704,2.0704,2.0704,2000000.0
2008-07-30 00:13:00,2.0704,2.0706,2.0703,2.0703,30900000.0
2008-07-30 00:14:00,2.0703,2.0704,2.0703,2.0704,6000000.0
2008-07-30 00:15:00,2.0703,2.0703,2.0703,2.0703,50100000.0
2008-07-30 00:16:00,2.0703,2.0703,2.0702,2.07025,6100000.0
2008-07-30 00:17:00,2.0704,2.0705,2.0704,2.0705,3000000.0
2008-07-30 00:18:00,2.0706,2.0706,2.0705,2.0705,2000000.0
2008-07-30 00:19:00,2.0705,2.0706,2.0705,2.0705,28000000.0
2008-07-30 00:20:00,2.0706,2.0706,2.0705,2.0706,8200000.0
2008-07-30 00:21:00,2.07017,2.07042,2.07015,2.07023,14400000.0
2008-07-30 00:22:00,2.07038,2.07072,2.07038,2.07072,21400000.0
2008-07-30 00:23:00,2.07065,2.0707,2.07065,2.07065,6000000.0
2008-07-30 00:24:00,2.07065,2.07115,2.0706,2.0711,36600000.0
2008-07-30 00:25:00,2.0711,2.07115,2.071,2.0711,18500000.0
2008-07-30 00:26:00,2.0711,2.0712,2.071,2.071,13000000.0
2008-07-30 00:27:00,2.071,2.07105,2.0708,2.07105,42700000.0
2008-07-30 00:28:00,2.07105,2.07115,2.07105,2.0711,8400000.0
2008-07-30 00:29:00,2.0711,2.07145,2.0711,2.07145,18000000.0
2008-07-30 00:30:00,2.07145,2.0724,2.0714,2.07195,16500000.0
2008-07-30 00:31:00,2.0718,2.07225,2.07165,2.07195,55900000.0
2008-07-30 00:32:00,2.07195,2.07225,2.07195,2.07205,48900000.0
2008-07-30 00:33:00,2.07205,2.07205,2.0713,2.07135,50500000.0
2008-07-30 00:34:00,2.0714,2.0715,2.0714,2.0715,11600000.0
2008-07-30 00:35:00,2.0715,2.0715,2.0714,2.0714,7200000.0
2008-07-30 00:36:00,2.07145,2.07155,2.0713,2.0713,21200000.0
2008-07-30 00:37:00,2.0713,2.0713,2.0711,2.0713,28600000.0
2008-07-30 00:38:00,2.0713,2.0713,2.07115,2.0712,13200000.0
2008-07-30 00:39:00,2.0712,2.07135,2.0712,2.07135,14900000.0
2008-07-30 00:40:00,2.0714,2.0714,2.0714,2.0714,1200000.0
2008-07-30 00:41:00,2.0714,2.0714,2.07135,2.07135,6000000.0
2008-07-30 00:42:00,2.0713,2.07145,2.0713,2.07145,5300000.0
2008-07-30 00:43:00,2.0714,2.0714,2.0711,2.07125,24800000.0
2008-07-30 00:44:00,2.0711,2.0713,2.0711,2.07125,27200000.0
2008-07-30 00:45:00,2.07125,2.07125,2.07115,2.0712,8400000.0
2008-07-30 00:46:00,2.0712,2.07135,2.0712,2.0713,7200000.0
2008-07-30 00:47:00,2.0713,2.0713,2.07125,2.0713,6000000.0
2008-07-30 00:48:00,2.0713,2.0713,2.0711,2.0713,18300000.0
2008-07-30 00:49:00,2.0713,2.0713,2.0713,2.0713,2400000.0
2008-07-30 00:50:00,2.07115,2.0713,2.071,2.0712,30400000.0
2008-07-30 00:51:00,2.07125,2.07135,2.0712,2.0712,52700000.0
2008-07-30 00:52:00,2.0712,2.07165,2.071,2.07155,46600000.0
2008-07-30 00:53:00,2.07165,2.0717,2.0713,2.07145,61600000.0
2008-07-30 00:54:00,2.0714,2.0715,2.0713,2.0715,32100000.0
2008-07-30 00:55:00,2.0715,2.0715,2.0713,2.0713,17100000.0
2008-07-30 00:56:00,2.0713,2.0713,2.0713,2.0713,9200000.0
2008-07-30 00:57:00,2.0714,2.0714,2.0713,2.0713,7100000.0
2008-07-30 00:58:00,2.07135,2.0717,2.07135,2.0717,22500000.0
2008-07-30 00:59:00,2.0717,2.0717,2.0716,2.0716,3900000.0
2008-07-30 01:00:00,2.0716,2.0717,2.07155,2.0717,16700000.0
2008-07-30 01:01:00,2.0717,2.0717,2.0716,2.0717,26800000.0
2008-07-30 01:02:00,2.0717,2.0717,2.0715,2.07155,8800000.0
2008-07-30 01:03:00,2.0714,2.0715,2.0714,2.0715,11300000.0
2008-07-30 01:04:00,2.0715,2.0715,2.07145,2.07145,2400000.0
2008-07-30 01:05:00,2.07145,2.07145,2.0709,2.07115,28000000.0
2008-07-30 01:06:00,2.0711,2.07115,2.071,2.0711,14200000.0
2008-07-30 01:07:00,2.07115,2.0712,2.0711,2.0712,9600000.0
2008-07-30 01:08:00,2.0712,2.0713,2.0712,2.0713,14400000.0
2008-07-30 01:09:00,2.0713,2.07145,2.0713,2.0714,22600000.0
2008-07-30 01:10:00,2.07135,2.07155,2.07135,2.07145,17800000.0
2008-07-30 01:11:00,2.07145,2.07145,2.07135,2.0714,9600000.0
2008-07-30 01:12:00,2.0712,2.07135,2.0711,2.0713,37800000.0
2008-07-30 01:13:00,2.07125,2.0713,2.07125,2.0713,2400000.0
2008-07-30 01:14:00,2.0713,2.0713,2.071,2.07115,36900000.0
2008-07-30 01:15:00,2.07115,2.07115,2.0709,2.071,41400000.0
2008-07-30 01:16:00,2.07105,2.07105,2.0704,2.0704,39100000.0
2008-07-30 01:17:00,2.0704,2.0708,2.0704,2.07075,29800000.0
2008-07-30 01:18:00,2.07075,2.07075,2.0706,2.0706,19300000.0
2008-07-30 01:19:00,2.0706,2.0707,2.0706,2.0707,24900000.0
2008-07-30 01:20:00,2.0707,2.07085,2.0707,2.07085,18800000.0
2008-07-30 01:21:00,2.0709,2.0709,2.0706,2.0706,25700000.0
2008-07-30 01:22:00,2.0706,2.07085,2.0706,2.07085,19000000.0
2008-07-30 01:23:00,2.07085,2.07085,2.0708,2.0708,13200000.0
2008-07-30 01:24:00,2.0709,2.0709,2.0707,2.0707,13200000.0
2008-07-30 01:25:00,2.0707,2.0707,2.0705,2.07055,12000000.0
2008-07-30 01:26:00,2.0705,2.07055,2.0705,2.07055,14400000.0
2008-07-30 01:27:00,2.07055,2.07055,2.0702,2.0702,22200000.0
2008-07-30 01:28:00,2.0702,2.0703,2.0701,2.0703,18500000.0
2008-07-30 01:29:00,2.0703,2.0704,2.0703,2.0704,9300000.0
2008-07-30 01:30:00,2.0704,2.0705,2.0701,2.0702,48400000.0
2008-07-30 01:31:00,2.0702,2.0702,2.0698,2.0699,44700000.0
2008-07-30 01:32:00,2.0699,2.0702,2.0699,2.07,26200000.0
2008-07-30 01:33:00,2.07,2.0702,2.07,2.07015,24000000.0
2008-07-30 01:34:00,2.0702,2.0702,2.0697,2.0698,30000000.0
2008-07-30 01:35:00,2.06975,2.06975,2.0697,2.0697,22800000.0
2008-07-30 01:36:00,2.0697,2.0701,2.0697,2.07005,30000000.0
2008-07-30 01:37:00,2.06995,2.07,2.06975,2.0698,27600000.0
2008-07-30 01:38:00,2.0698,2.06995,2.0698,2.0699,14400000.0
2008-07-30 01:39:00,2.0699,2.06995,2.0696,2.0696,23600000.0
2008-07-30 01:40:00,2.06955,2.0697,2.0695,2.0696,27600000.0
2008-07-30 01:41:00,2.0696,2.0697,2.06945,2.0695,22800000.0
2008-07-30 01:42:00,2.0695,2.06975,2.0695,2.0697,19800000.0
2008-07-30 01:43:00,2.0697,2.0697,2.0696,2.0696,18000000.0
2008-07-30 01:44:00,2.06955,2.06955,2.06925,2.06925,12000000.0
2008-07-30 01:45:00,2.06935,2.06935,2.0692,2.0692,11400000.0
2008-07-30 01:46:00,2.0692,2.0695,2.0692,2.06945,10800000.0
2008-07-30 01:47:00,2.0695,2.06955,2.06945,2.06945,24000000.0
2008-07-30 01:48:00,2.06945,2.0695,2.06945,2.06945,9600000.0
2008-07-30 01:49:00,2.06945,2.06945,2.06945,2.06945,2400000.0
2008-07-30 01:50:00,2.06945,2.06945,2.06945,2.06945,4800000.0
2008-07-30 01:51:00,2.0694,2.0695,2.0694,2.06945,15600000.0
2008-07-30 01:52:00,2.0695,2.0695,2.06945,2.06945,7200000.0
2008-07-30 01:53:00,2.06945,2.06955,2.06945,2.06955,6000000.0
2008-07-30 01:54:00,2.0696,2.0697,2.0695,2.0697,21600000.0
2008-07-30 01:55:00,2.0697,2.0697,2.06945,2.0695,27600000.0
2008-07-30 01:56:00,2.0695,2.06955,2.0694,2.06955,14400000.0
2008-07-30 01:57:00,2.06945,2.0695,2.0694,2.06945,12000000.0
2008-07-30 01:58:00,2.0695,2.0697,2.0693,2.0696,14200000.0
2008-07-30 01:59:00,2.0696,2.06965,2.0696,2.06965,10800000.0
2008-07-30 02:00:00,2.0695,2.0695,2.0693,2.06935,14400000.0
2008-07-30 02:01:00,2.06935,2.06935,2.06935,2.06935,8300000.0
2008-07-30 02:02:00,2.0693,2.0695,2.0691,2.0695,32200000.0
2008-07-30 02:03:00,2.0692,2.0693,2.0691,2.0691,17800000.0
2008-07-30 02:04:00,2.069,2.069,2.069,2.069,4000000.0
2008-07-30 02:05:00,2.06895,2.0692,2.06885,2.0689,52200000.0
2008-07-30 02:06:00,2.0689,2.0691,2.0688,2.0691,18000000.0
2008-07-30 02:07:00,2.069,2.0692,2.069,2.0691,16700000.0
2008-07-30 02:08:00,2.0691,2.0695,2.0691,2.0695,24100000.0
2008-07-30 02:09:00,2.0696,2.0696,2.06945,2.06955,12000000.0
2008-07-30 02:10:00,2.0695,2.06955,2.069,2.0695,34500000.0
2008-07-30 02:11:00,2.06955,2.06955,2.0695,2.06955,7200000.0
2008-07-30 02:12:00,2.06955,2.06955,2.0693,2.0693,10800000.0
2008-07-30 02:13:00,2.06925,2.0693,2.0692,2.0692,4800000.0
2008-07-30 02:14:00,2.0692,2.06925,2.0691,2.0692,12000000.0
2008-07-30 02:15:00,2.06925,2.06925,2.0692,2.06925,6000000.0
2008-07-30 02:16:00,2.06945,2.06945,2.069,2.06915,26100000.0
2008-07-30 02:17:00,2.06925,2.06925,2.0691,2.0691,8400000.0
2008-07-30 02:18:00,2.0692,2.06935,2.0691,2.0693,14400000.0
2008-07-30 02:19:00,2.06925,2.06925,2.0692,2.06925,4800000.0
2008-07-30 02:20:00,2.06925,2.0693,2.0692,2.06925,20400000.0
2008-07-30 02:21:00,2.0693,2.0693,2.06925,2.06925,10800000.0
2008-07-30 02:22:00,2.06925,2.06925,2.069,2.069,37700000.0
2008-07-30 02:23:00,2.06915,2.06925,2.069,2.06915,24200000.0
2008-07-30 02:24:00,2.0691,2.0695,2.0691,2.0695,6000000.0
2008-07-30 02:25:00,2.06945,2.06945,2.06945,2.06945,1200000.0
2008-07-30 02:26:00,2.0695,2.06955,2.0695,2.06955,7200000.0
2008-07-30 02:27:00,2.06955,2.0698,2.06955,2.0698,18000000.0
2008-07-30 02:28:00,2.0698,2.06985,2.06975,2.06975,8900000.0
2008-07-30 02:29:00,2.06975,2.06985,2.06965,2.06965,15600000.0
2008-07-30 02:30:00,2.06965,2.0699,2.0696,2.0699,22800000.0
2008-07-30 02:31:00,2.0699,2.0699,2.0695,2.0699,13200000.0
2008-07-30 02:32:00,2.0699,2.0699,2.0695,2.0695,14100000.0
2008-07-30 02:33:00,2.06975,2.0698,2.06975,2.0698,3600000.0
2008-07-30 02:34:00,2.06975,2.06985,2.0695,2.0695,46200000.0
2008-07-30 02:35:00,2.0698,2.0698,2.0695,2.0695,2400000.0
2008-07-30 02:36:00,2.06985,2.06985,2.06928,2.06963,13200000.0
2008-07-30 02:37:00,2.06975,2.06985,2.06975,2.06985,12000000.0
2008-07-30 02:38:00,2.0698,2.07005,2.0698,2.07005,43200000.0
2008-07-30 02:39:00,2.07005,2.0701,2.07005,2.07005,10800000.0
2008-07-30 02:40:00,2.07005,2.07005,2.0698,2.0698,16800000.0
2008-07-30 02:41:00,2.06985,2.0699,2.0697,2.0697,19200000.0
2008-07-30 02:42:00,2.0697,2.0699,2.0695,2.0698,39300000.0
2008-07-30 02:43:00,2.06975,2.06985,2.06975,2.06985,10800000.0
2008-07-30 02:44:00,2.06985,2.07,2.0698,2.06985,34800000.0
2008-07-30 02:45:00,2.06985,2.07065,2.0697,2.07045,78800000.0
2008-07-30 02:46:00,2.0703,2.07105,2.0702,2.0709,93200000.0
2008-07-30 02:47:00,2.07085,2.07095,2.0704,2.0708,37900000.0
2008-07-30 02:48:00,2.07085,2.071,2.07065,2.0709,69400000.0
2008-07-30 02:49:00,2.07095,2.07095,2.0708,2.07085,27600000.0
2008-07-30 02:50:00,2.0709,2.071,2.0706,2.0709,42900000.0
2008-07-30 02:51:00,2.0706,2.07095,2.0705,2.07075,25700000.0
2008-07-30 02:52:00,2.0707,2.07075,2.0706,2.07065,24000000.0
2008-07-30 02:53:00,2.0704,2.0708,2.0704,2.0708,36900000.0
2008-07-30 02:54:00,2.07075,2.0709,2.0707,2.07075,49300000.0
2008-07-30 02:55:00,2.07075,2.0713,2.0706,2.07105,312400000.0
2008-07-30 02:56:00,2.071,2.07165,2.07055,2.0708,388200000.0
2008-07-30 02:57:00,2.07075,2.0714,2.07075,2.0713,45000000.0
2008-07-30 02:58:00,2.0713,2.0718,2.0713,2.07175,44200000.0
2008-07-30 02:59:00,2.07175,2.0719,2.0713,2.0715,101800000.0
2008-07-30 03:00:00,2.0715,2.0715,2.0708,2.07085,84000000.0
2008-07-30 03:01:00,2.0708,2.0709,2.0704,2.0708,57600000.0
2008-07-30 03:02:00,2.0709,2.0709,2.0706,2.0708,33300000.0
2008-07-30 03:03:00,2.07075,2.0708,2.0704,2.0704,30000000.0
2008-07-30 03:04:00,2.0704,2.07055,2.0702,2.07055,26700000.0
2008-07-30 03:05:00,2.07055,2.07095,2.07055,2.0708,40600000.0
2008-07-30 03:06:00,2.0707,2.0709,2.0707,2.07075,14400000.0
2008-07-30 03:07:00,2.0708,2.0708,2.07045,2.07045,21600000.0
2008-07-30 03:08:00,2.0704,2.07055,2.0703,2.0705,41400000.0
2008-07-30 03:09:00,2.07045,2.0711,2.0702,2.07085,58300000.0
2008-07-30 03:10:00,2.0709,2.0712,2.0709,2.0712,18000000.0
2008-07-30 03:11:00,2.07105,2.07145,2.07095,2.07145,54900000.0
2008-07-30 03:12:00,2.0712,2.0713,2.071,2.07125,25800000.0
2008-07-30 03:13:00,2.0713,2.07145,2.0712,2.07125,14400000.0
2008-07-30 03:14:00,2.07125,2.0713,2.071,2.07125,33600000.0
2008-07-30 03:15:00,2.0713,2.07145,2.07115,2.0712,53000000.0
2008-07-30 03:16:00,2.07115,2.07115,2.0707,2.071,43500000.0
2008-07-30 03:17:00,2.07105,2.0716,2.07105,2.0713,20600000.0
2008-07-30 03:18:00,2.0712,2.0717,2.0712,2.0717,75700000.0
2008-07-30 03:19:00,2.07165,2.072,2.0715,2.072,18000000.0
2008-07-30 03:20:00,2.07195,2.0721,2.07155,2.07195,57605000.0
2008-07-30 03:21:00,2.0718,2.0718,2.071,2.07125,80010000.0
2008-07-30 03:22:00,2.0713,2.0716,2.0709,2.0711,83800000.0
2008-07-30 03:23:00,2.0711,2.0716,2.071,2.07135,44300000.0
2008-07-30 03:24:00,2.0714,2.07145,2.07125,2.0713,32400000.0
2008-07-30 03:25:00,2.0713,2.0713,2.07115,2.07125,13200000.0
2008-07-30 03:26:00,2.07125,2.07135,2.0709,2.0712,38300000.0
2008-07-30 03:27:00,2.07125,2.07125,2.071,2.07105,23700000.0
2008-07-30 03:28:00,2.07105,2.07135,2.07105,2.0713,16800000.0
2008-07-30 03:29:00,2.07115,2.0713,2.0711,2.0712,17600000.0
2008-07-30 03:30:00,2.07125,2.0713,2.07095,2.07095,21200000.0
2008-07-30 03:31:00,2.07105,2.07115,2.07085,2.07095,27200000.0
2008-07-30 03:32:00,2.0709,2.071,2.0708,2.07085,19200000.0
2008-07-30 03:33:00,2.0709,2.0709,2.0705,2.0705,28900000.0
2008-07-30 03:34:00,2.0707,2.07075,2.0707,2.0707,7200000.0
2008-07-30 03:35:00,2.0707,2.0707,2.07065,2.07065,2400000.0
2008-07-30 03:36:00,2.07065,2.07065,2.07065,2.07065,1200000.0
2008-07-30 03:37:00,2.0707,2.0707,2.07065,2.0707,6000000.0
2008-07-30 03:38:00,2.07065,2.07075,2.07065,2.07075,7200000.0
2008-07-30 03:39:00,2.0708,2.0708,2.0705,2.07065,16400000.0
2008-07-30 03:40:00,2.0707,2.0707,2.0703,2.0706,26500000.0
2008-07-30 03:41:00,2.0706,2.0706,2.0705,2.0706,25200000.0
2008-07-30 03:42:00,2.07055,2.07055,2.0705,2.0705,8400000.0
2008-07-30 03:43:00,2.0705,2.07055,2.0705,2.07055,14400000.0
2008-07-30 03:44:00,2.07055,2.0707,2.0702,2.07065,38300000.0
2008-07-30 03:45:00,2.0707,2.07075,2.0705,2.07075,8400000.0
2008-07-30 03:46:00,2.07075,2.07085,2.07065,2.0707,10800000.0
2008-07-30 03:47:00,2.0707,2.07095,2.0705,2.0708,35000000.0
2008-07-30 03:48:00,2.07075,2.0708,2.0706,2.07075,16100000.0
2008-07-30 03:49:00,2.07075,2.0708,2.0707,2.0707,9900000.0
2008-07-30 03:50:00,2.07085,2.0709,2.07065,2.07075,19200000.0
2008-07-30 03:51:00,2.0707,2.07075,2.0704,2.0705,39600000.0
2008-07-30 03:52:00,2.0704,2.0705,2.0701,2.0702,27700000.0
2008-07-30 03:53:00,2.07025,2.07025,2.07015,2.0702,10800000.0
2008-07-30 03:54:00,2.07025,2.07035,2.0701,2.07035,19500000.0
2008-07-30 03:55:00,2.0703,2.0704,2.0703,2.07035,13700000.0
2008-07-30 03:56:00,2.07035,2.07035,2.07035,2.07035,2400000.0
2008-07-30 03:57:00,2.07035,2.07045,2.0702,2.07045,11400000.0
2008-07-30 03:58:00,2.0705,2.0707,2.0702,2.07065,26600000.0
2008-07-30 03:59:00,2.0707,2.0707,2.0704,2.07055,25200000.0
2008-07-30 04:00:00,2.0705,2.0705,2.0697,2.07015,62200000.0
2008-07-30 04:01:00,2.07015,2.07035,2.0699,2.0702,111000000.0
2008-07-30 04:02:00,2.0701,2.0704,2.06995,2.06995,29800000.0
2008-07-30 04:03:00,2.0702,2.07025,2.06985,2.0702,61100000.0
2008-07-30 04:04:00,2.0702,2.0702,2.0696,2.07005,50700000.0
2008-07-30 04:05:00,2.0701,2.0703,2.0698,2.07015,118700000.0
2008-07-30 04:06:00,2.07025,2.07055,2.0699,2.0702,58700000.0
2008-07-30 04:07:00,2.07025,2.07065,2.07025,2.0704,76200000.0
2008-07-30 04:08:00,2.07065,2.0708,2.07035,2.0707,25000000.0
2008-07-30 04:09:00,2.07075,2.07075,2.0703,2.0704,99400000.0
2008-07-30 04:10:00,2.0704,2.071,2.0704,2.071,76900000.0
2008-07-30 04:11:00,2.0709,2.071,2.0705,2.07065,51500000.0
2008-07-30 04:12:00,2.07075,2.07075,2.0695,2.06955,82900000.0
2008-07-30 04:13:00,2.06965,2.0698,2.0692,2.0694,60000000.0
2008-07-30 04:14:00,2.0694,2.06985,2.06925,2.06985,95000000.0
2008-07-30 04:15:00,2.06985,2.06985,2.06935,2.0695,111600000.0
2008-07-30 04:16:00,2.0695,2.0695,2.06915,2.0692,36600000.0
2008-07-30 04:17:00,2.0691,2.0692,2.0691,2.0691,36500000.0
2008-07-30 04:18:00,2.0691,2.0695,2.0691,2.0691,84700000.0
2008-07-30 04:19:00,2.0691,2.0691,2.0689,2.0689,18000000.0
2008-07-30 04:20:00,2.06875,2.0688,2.0687,2.0688,17200000.0
2008-07-30 04:21:00,2.0688,2.06905,2.0688,2.069,31000000.0
2008-07-30 04:22:00,2.06915,2.06925,2.0691,2.06925,17800000.0
2008-07-30 04:23:00,2.0692,2.0695,2.06915,2.06935,32800000.0
2008-07-30 04:24:00,2.0694,2.0694,2.0693,2.0694,34700000.0
2008-07-30 04:25:00,2.0694,2.0697,2.0694,2.06945,46500000.0
2008-07-30 04:26:00,2.06925,2.0696,2.0691,2.0692,47400000.0
2008-07-30 04:27:00,2.0692,2.06935,2.0692,2.06935,11900000.0
2008-07-30 04:28:00,2.0694,2.06955,2.06935,2.06945,13000000.0
2008-07-30 04:29:00,2.0695,2.0695,2.0693,2.0693,12000000.0
2008-07-30 04:30:00,2.0693,2.0693,2.0693,2.0693,1000000.0
2008-07-30 04:31:00,2.06935,2.0694,2.0692,2.0692,18600000.0
2008-07-30 04:32:00,2.0692,2.0693,2.069,2.0692,37900000.0
2008-07-30 04:33:00,2.0691,2.0693,2.0691,2.0693,37000000.0
2008-07-30 04:34:00,2.0692,2.0692,2.0688,2.0688,43700000.0
2008-07-30 04:35:00,2.0688,2.0694,2.0688,2.06925,51300000.0
2008-07-30 04:36:00,2.0693,2.0696,2.0693,2.06945,38000000.0
2008-07-30 04:37:00,2.06945,2.06945,2.069,2.06915,52400000.0
2008-07-30 04:38:00,2.0692,2.0694,2.069,2.0692,51900000.0
2008-07-30 04:39:00,2.0692,2.0693,2.069,2.069,59400000.0
2008-07-30 04:40:00,2.069,2.0694,2.069,2.06935,36200000.0
2008-07-30 04:41:00,2.06925,2.0695,2.06915,2.06945,45800000.0
2008-07-30 04:42:00,2.06945,2.0698,2.06945,2.0697,42300000.0
2008-07-30 04:43:00,2.0698,2.06985,2.0694,2.06965,39200000.0
2008-07-30 04:44:00,2.0697,2.0697,2.06955,2.06965,15000000.0
2008-07-30 04:45:00,2.0697,2.06975,2.06965,2.06975,16000000.0
2008-07-30 04:46:00,2.0698,2.0698,2.06955,2.06965,35200000.0
2008-07-30 04:47:00,2.06965,2.0699,2.0696,2.0697,118600000.0
2008-07-30 04:48:00,2.0697,2.0701,2.0697,2.06995,27200000.0
2008-07-30 04:49:00,2.0699,2.0699,2.0695,2.0695,16500000.0
2008-07-30 04:50:00,2.06945,2.06945,2.0694,2.06945,18100000.0
2008-07-30 04:51:00,2.06945,2.0695,2.0692,2.0694,42800000.0
2008-07-30 04:52:00,2.0695,2.06955,2.0694,2.0695,15300000.0
2008-07-30 04:53:00,2.0695,2.0697,2.0695,2.0697,18400000.0
2008-07-30 04:54:00,2.0697,2.0698,2.0697,2.0698,17200000.0
2008-07-30 04:55:00,2.0698,2.0698,2.0697,2.0697,12800000.0
2008-07-30 04:56:00,2.0697,2.0698,2.0697,2.0697,14400000.0
2008-07-30 04:57:00,2.06985,2.0699,2.06985,2.0699,20400000.0
2008-07-30 04:58:00,2.0699,2.0699,2.0699,2.0699,11400000.0
2008-07-30 04:59:00,2.0699,2.0699,2.0693,2.06935,49600000.0
2008-07-30 05:00:00,2.0693,2.06935,2.0691,2.0691,41700000.0
2008-07-30 05:01:00,2.0693,2.0693,2.0693,2.0693,4800000.0
2008-07-30 05:02:00,2.0693,2.0693,2.0693,2.0693,2400000.0
2008-07-30 05:03:00,2.0693,2.06935,2.0693,2.0693,6000000.0
2008-07-30 05:04:00,2.0693,2.06945,2.0693,2.06945,18200000.0
2008-07-30 05:05:00,2.0694,2.0696,2.0694,2.0696,56800000.0
2008-07-30 05:06:00,2.0696,2.0697,2.0695,2.0695,33300000.0
2008-07-30 05:07:00,2.0695,2.06955,2.0694,2.06955,22500000.0
2008-07-30 05:08:00,2.0696,2.06975,2.06955,2.0697,20200000.0
2008-07-30 05:09:00,2.06965,2.0697,2.06965,2.06965,15000000.0
2008-07-30 05:10:00,2.06965,2.06965,2.06955,2.06965,25000000.0
2008-07-30 05:11:00,2.06965,2.06985,2.0695,2.0695,61700000.0
2008-07-30 05:12:00,2.06955,2.0698,2.0692,2.06935,47300000.0
2008-07-30 05:13:00,2.0694,2.0698,2.0694,2.0696,10300000.0
2008-07-30 05:14:00,2.0696,2.0697,2.0696,2.0696,8000000.0
2008-07-30 05:15:00,2.06955,2.06965,2.0694,2.0695,55800000.0
2008-07-30 05:16:00,2.0695,2.06955,2.0694,2.06945,35300000.0
2008-07-30 05:17:00,2.0695,2.0695,2.0693,2.06945,23100000.0
2008-07-30 05:18:00,2.06935,2.06935,2.06935,2.06935,6000000.0
2008-07-30 05:19:00,2.0694,2.0699,2.0693,2.0693,82100000.0
2008-07-30 05:20:00,2.0693,2.0694,2.0693,2.0694,13900000.0
2008-07-30 05:21:00,2.0693,2.0694,2.0693,2.0694,16200000.0
2008-07-30 05:22:00,2.0693,2.06935,2.0693,2.0693,11800000.0
2008-07-30 05:23:00,2.0694,2.06945,2.06935,2.06935,33100000.0
2008-07-30 05:24:00,2.0694,2.06965,2.0694,2.06965,39600000.0
2008-07-30 05:25:00,2.06965,2.06965,2.06965,2.06965,2000000.0
2008-07-30 05:26:00,2.06965,2.0697,2.0695,2.0697,28400000.0
2008-07-30 05:27:00,2.0697,2.0698,2.0697,2.0698,8000000.0
2008-07-30 05:28:00,2.06975,2.06985,2.0697,2.06985,12200000.0
2008-07-30 05:29:00,2.0699,2.0699,2.06975,2.06985,9000000.0
2008-07-30 05:30:00,2.0699,2.06995,2.0699,2.06995,4000000.0
2008-07-30 05:31:00,2.0701,2.0701,2.0697,2.06995,32700000.0
2008-07-30 05:32:00,2.07005,2.07015,2.07,2.07005,40400000.0
2008-07-30 05:33:00,2.07005,2.07005,2.07,2.07,2000000.0
2008-07-30 05:34:00,2.07,2.07,2.0697,2.0697,26200000.0
2008-07-30 05:35:00,2.0697,2.07035,2.0696,2.07015,32100000.0
2008-07-30 05:36:00,2.0702,2.0702,2.06995,2.06995,23200000.0
2008-07-30 05:37:00,2.06995,2.07,2.06995,2.07,2000000.0
2008-07-30 05:38:00,2.07005,2.0701,2.07,2.0701,15200000.0
2008-07-30 05:39:00,2.07005,2.07025,2.07,2.0701,39400000.0
2008-07-30 05:40:00,2.07015,2.0703,2.0701,2.0703,22000000.0
2008-07-30 05:41:00,2.07035,2.07055,2.0703,2.0703,13200000.0
2008-07-30 05:42:00,2.07035,2.07055,2.07035,2.07045,17000000.0
2008-07-30 05:43:00,2.07045,2.07055,2.0702,2.0702,46400000.0
2008-07-30 05:44:00,2.0702,2.07035,2.0702,2.07035,20000000.0
2008-07-30 05:45:00,2.0703,2.0706,2.0703,2.0704,29000000.0
2008-07-30 05:46:00,2.0704,2.0704,2.0703,2.0703,9000000.0
2008-07-30 05:47:00,2.07025,2.0704,2.0701,2.0703,15400000.0
2008-07-30 05:48:00,2.07025,2.0704,2.0701,2.07025,37400000.0
2008-07-30 05:49:00,2.07025,2.07045,2.07025,2.07045,16000000.0
2008-07-30 05:50:00,2.0705,2.0705,2.0703,2.0703,17000000.0
2008-07-30 05:51:00,2.0703,2.0703,2.0703,2.0703,1000000.0
2008-07-30 05:52:00,2.07035,2.07035,2.07,2.07,18100000.0
2008-07-30 05:53:00,2.07,2.07,2.0698,2.0699,27700000.0
2008-07-30 05:54:00,2.0699,2.0699,2.0696,2.06975,25200000.0
2008-07-30 05:55:00,2.06975,2.06975,2.0697,2.06975,6200000.0
2008-07-30 05:56:00,2.0698,2.0698,2.06975,2.0698,7000000.0
2008-07-30 05:57:00,2.06975,2.06985,2.06975,2.0698,12000000.0
2008-07-30 05:58:00,2.06975,2.0699,2.06975,2.0699,9000000.0
2008-07-30 05:59:00,2.0699,2.0699,2.06985,2.06985,5600000.0
2008-07-30 06:00:00,2.06985,2.06985,2.06985,2.06985,8000000.0
2008-07-30 06:01:00,2.06985,2.07025,2.06985,2.0699,46800000.0
2008-07-30 06:02:00,2.0699,2.0701,2.0698,2.0699,35000000.0
2008-07-30 06:03:00,2.0699,2.0701,2.0698,2.06995,28700000.0
2008-07-30 06:04:00,2.0699,2.07015,2.0698,2.07005,14200000.0
2008-07-30 06:05:00,2.07,2.07005,2.0699,2.0699,14300000.0
2008-07-30 06:06:00,2.0699,2.07025,2.0699,2.07025,12200000.0
2008-07-30 06:07:00,2.07025,2.0707,2.0702,2.0703,86000000.0
2008-07-30 06:08:00,2.0703,2.07035,2.07025,2.07035,31800000.0
2008-07-30 06:09:00,2.0703,2.07055,2.07005,2.0705,90600000.0
2008-07-30 06:10:00,2.07055,2.07055,2.07025,2.0703,29400000.0
2008-07-30 06:11:00,2.0703,2.07035,2.0703,2.07035,5000000.0
2008-07-30 06:12:00,2.07035,2.07035,2.0702,2.07025,11000000.0
2008-07-30 06:13:00,2.07025,2.07025,2.07005,2.0701,13100000.0
2008-07-30 06:14:00,2.0701,2.0701,2.0701,2.0701,2300000.0
2008-07-30 06:15:00,2.0701,2.0701,2.07,2.0701,26000000.0
2008-07-30 06:16:00,2.0701,2.07025,2.0701,2.0701,22100000.0
2008-07-30 06:17:00,2.0701,2.0701,2.07005,2.07005,9000000.0
2008-07-30 06:18:00,2.07005,2.0703,2.07,2.0703,22000000.0
2008-07-30 06:19:00,2.07025,2.07025,2.07005,2.0701,28600000.0
2008-07-30 06:20:00,2.0701,2.0703,2.07005,2.0702,47800000.0
2008-07-30 06:21:00,2.0702,2.07055,2.0702,2.0704,13600000.0
2008-07-30 06:22:00,2.0704,2.0706,2.0702,2.07055,41900000.0
2008-07-30 06:23:00,2.0706,2.0707,2.0706,2.0706,14200000.0
2008-07-30 06:24:00,2.07055,2.0707,2.0702,2.0702,65400000.0
2008-07-30 06:25:00,2.0702,2.0704,2.0701,2.07025,23600000.0
2008-07-30 06:26:00,2.07035,2.07065,2.0703,2.07035,41600000.0
2008-07-30 06:27:00,2.0703,2.07035,2.0703,2.0703,4000000.0
2008-07-30 06:28:00,2.07025,2.07035,2.07025,2.0703,32200000.0
2008-07-30 06:29:00,2.0704,2.0704,2.0701,2.07025,37800000.0
2008-07-30 06:30:00,2.07025,2.07025,2.07025,2.07025,3000000.0
2008-07-30 06:31:00,2.0703,2.0703,2.07015,2.07025,12000000.0
2008-07-30 06:32:00,2.07025,2.07025,2.0702,2.0702,12400000.0
2008-07-30 06:33:00,2.0701,2.0704,2.0701,2.0702,49000000.0
2008-07-30 06:34:00,2.07025,2.07025,2.06995,2.06995,13200000.0
2008-07-30 06:35:00,2.0699,2.0702,2.0699,2.07015,40200000.0
2008-07-30 06:36:00,2.0701,2.0702,2.06985,2.07005,35400000.0
2008-07-30 06:37:00,2.07005,2.07005,2.07005,2.07005,5000000.0
2008-07-30 06:38:00,2.07005,2.07005,2.06985,2.06985,3000000.0
2008-07-30 06:39:00,2.06985,2.07,2.0698,2.07,4600000.0
2008-07-30 06:40:00,2.0699,2.0699,2.0698,2.0698,4300000.0
2008-07-30 06:41:00,2.0698,2.0699,2.06975,2.06985,14000000.0
2008-07-30 06:42:00,2.06985,2.0699,2.0698,2.06985,9000000.0
2008-07-30 06:43:00,2.0698,2.07,2.0698,2.0699,16300000.0
2008-07-30 06:44:00,2.0699,2.06995,2.0697,2.0698,8800000.0
2008-07-30 06:45:00,2.0698,2.0698,2.06975,2.0698,4200000.0
2008-07-30 06:46:00,2.0699,2.0699,2.0698,2.0698,4900000.0
2008-07-30 06:47:00,2.0698,2.0701,2.06975,2.0701,12400000.0
2008-07-30 06:48:00,2.0699,2.06995,2.0697,2.06985,35400000.0
2008-07-30 06:49:00,2.06985,2.0699,2.0698,2.0698,4600000.0
2008-07-30 06:50:00,2.0698,2.0698,2.0698,2.0698,2400000.0
2008-07-30 06:51:00,2.0698,2.0698,2.06965,2.06965,9600000.0
2008-07-30 06:52:00,2.06965,2.06965,2.06965,2.06965,1200000.0
2008-07-30 06:53:00,2.0696,2.0697,2.0694,2.0696,17400000.0
2008-07-30 06:54:00,2.0696,2.0697,2.0696,2.0696,9400000.0
2008-07-30 06:55:00,2.0696,2.0696,2.0696,2.0696,5000000.0
2008-07-30 06:56:00,2.06945,2.0696,2.06945,2.0695,8000000.0
2008-07-30 06:57:00,2.0696,2.0697,2.0695,2.0697,8400000.0
2008-07-30 06:58:00,2.0696,2.06965,2.0696,2.0696,7300000.0
2008-07-30 06:59:00,2.06965,2.0698,2.0696,2.0698,7400000.0
2008-07-30 07:00:00,2.0698,2.0698,2.0694,2.0694,26000000.0
2008-07-30 07:01:00,2.0694,2.0696,2.0694,2.0695,45000000.0
2008-07-30 07:02:00,2.0695,2.0699,2.0695,2.0699,11300000.0
2008-07-30 07:03:00,2.06995,2.0702,2.0699,2.0702,32700000.0
2008-07-30 07:04:00,2.0703,2.0708,2.0703,2.07045,31800000.0
2008-07-30 07:05:00,2.07045,2.0709,2.07025,2.0705,35800000.0
2008-07-30 07:06:00,2.0706,2.0709,2.0705,2.07055,71900000.0
2008-07-30 07:07:00,2.07065,2.0709,2.0706,2.07085,15500000.0
2008-07-30 07:08:00,2.0707,2.07085,2.0706,2.0706,45600000.0
2008-07-30 07:09:00,2.0706,2.07065,2.0704,2.0705,34400000.0
2008-07-30 07:10:00,2.0705,2.0706,2.07045,2.0705,47300000.0
2008-07-30 07:11:00,2.0705,2.0706,2.0704,2.0704,61600000.0
2008-07-30 07:12:00,2.0704,2.0704,2.0701,2.0701,23300000.0
2008-07-30 07:13:00,2.0701,2.0703,2.07,2.0702,12300000.0
2008-07-30 07:14:00,2.0701,2.0708,2.0701,2.07065,56000000.0
2008-07-30 07:15:00,2.0707,2.0707,2.07035,2.0704,64400000.0
2008-07-30 07:16:00,2.0704,2.07045,2.0703,2.07045,14600000.0
2008-07-30 07:17:00,2.0704,2.0706,2.07025,2.0705,49200000.0
2008-07-30 07:18:00,2.0705,2.0705,2.0703,2.07035,45300000.0
2008-07-30 07:19:00,2.07035,2.07045,2.0703,2.07045,20600000.0
2008-07-30 07:20:00,2.07045,2.0707,2.0703,2.07035,40200000.0
2008-07-30 07:21:00,2.0703,2.07035,2.07025,2.07025,21200000.0
2008-07-30 07:22:00,2.0703,2.07045,2.07025,2.07045,22600000.0
2008-07-30 07:23:00,2.07045,2.07045,2.0703,2.0703,26400000.0
2008-07-30 07:24:00,2.0703,2.0703,2.0703,2.0703,18400000.0
2008-07-30 07:25:00,2.0703,2.0707,2.0703,2.0704,63600000.0
2008-07-30 07:26:00,2.0704,2.0706,2.0703,2.0705,29300000.0
2008-07-30 07:27:00,2.07045,2.0706,2.0704,2.0704,12800000.0
2008-07-30 07:28:00,2.0704,2.0704,2.0703,2.0703,16200000.0
2008-07-30 07:29:00,2.0703,2.0706,2.0703,2.0706,19100000.0
2008-07-30 07:30:00,2.0706,2.0706,2.0705,2.0705,48600000.0
2008-07-30 07:31:00,2.0705,2.0707,2.0704,2.0705,74500000.0
2008-07-30 07:32:00,2.07055,2.0706,2.0703,2.0706,31700000.0
2008-07-30 07:33:00,2.0706,2.0706,2.0703,2.0703,22600000.0
2008-07-30 07:34:00,2.0704,2.0707,2.0704,2.07065,54400000.0
2008-07-30 07:35:00,2.0707,2.0707,2.0705,2.0706,36200000.0
2008-07-30 07:36:00,2.0706,2.0706,2.07045,2.0706,14800000.0
2008-07-30 07:37:00,2.0706,2.07065,2.07045,2.0706,25400000.0
2008-07-30 07:38:00,2.07055,2.0709,2.0705,2.0709,30100000.0
2008-07-30 07:39:00,2.0708,2.0709,2.0706,2.0708,27100000.0
2008-07-30 07:40:00,2.0709,2.071,2.0708,2.0708,18200000.0
2008-07-30 07:41:00,2.0709,2.0709,2.0708,2.0709,8300000.0
2008-07-30 07:42:00,2.0706,2.071,2.0706,2.0708,10000000.0
2008-07-30 07:43:00,2.0708,2.0708,2.0706,2.0706,12100000.0
2008-07-30 07:44:00,2.0707,2.0707,2.0706,2.0706,19200000.0
2008-07-30 07:45:00,2.0706,2.0707,2.07005,2.0704,46500000.0
2008-07-30 07:46:00,2.0704,2.0707,2.0703,2.0707,20000000.0
2008-07-30 07:47:00,2.0707,2.0709,2.0706,2.0707,46300000.0
2008-07-30 07:48:00,2.0707,2.0709,2.0707,2.0709,55700000.0
2008-07-30 07:49:00,2.0709,2.0709,2.0704,2.0704,58100000.0
2008-07-30 07:50:00,2.0703,2.0708,2.0697,2.0707,176300000.0
2008-07-30 07:51:00,2.0706,2.0707,2.0702,2.0704,118200000.0
2008-07-30 07:52:00,2.07045,2.071,2.07035,2.0705,118800000.0
2008-07-30 07:53:00,2.0705,2.0707,2.0703,2.07065,79200000.0
2008-07-30 07:54:00,2.07065,2.0712,2.0705,2.0711,108200000.0
2008-07-30 07:55:00,2.071,2.071,2.0703,2.0703,91500000.0
2008-07-30 07:56:00,2.0702,2.0702,2.0698,2.0698,76700000.0
2008-07-30 07:57:00,2.06985,2.0702,2.0696,2.0697,79900000.0
2008-07-30 07:58:00,2.0697,2.0697,2.0691,2.0692,76700000.0
2008-07-30 07:59:00,2.0692,2.0696,2.06905,2.06915,71800000.0
2008-07-30 08:00:00,2.06915,2.0694,2.0691,2.06935,78500000.0
2008-07-30 08:01:00,2.06935,2.0696,2.0692,2.0695,69100000.0
2008-07-30 08:02:00,2.0695,2.0695,2.0692,2.0695,73500000.0
2008-07-30 08:03:00,2.0695,2.0697,2.0693,2.0693,53100000.0
2008-07-30 08:04:00,2.0695,2.0703,2.0694,2.0699,81600000.0
2008-07-30 08:05:00,2.0698,2.0698,2.06955,2.06975,67900000.0
2008-07-30 08:06:00,2.0697,2.07005,2.06955,2.07,67200000.0
2008-07-30 08:07:00,2.06995,2.07,2.0691,2.0691,96400000.0
2008-07-30 08:08:00,2.0691,2.06945,2.0689,2.06935,59200000.0
2008-07-30 08:09:00,2.06935,2.0695,2.0692,2.06935,61700000.0
2008-07-30 08:10:00,2.06965,2.0702,2.06945,2.07,122200000.0
2008-07-30 08:11:00,2.07,2.0702,2.0698,2.0699,100300000.0
2008-07-30 08:12:00,2.0698,2.0701,2.0697,2.07,64700000.0
2008-07-30 08:13:00,2.07,2.07005,2.06955,2.0696,72200000.0
2008-07-30 08:14:00,2.06965,2.07,2.0695,2.0695,94100000.0
2008-07-30 08:15:00,2.0695,2.0697,2.0694,2.0696,86000000.0
2008-07-30 08:16:00,2.0696,2.07005,2.0695,2.07005,62200000.0
2008-07-30 08:17:00,2.07,2.0707,2.07,2.0705,172200000.0
2008-07-30 08:18:00,2.0705,2.0705,2.0699,2.07,131500000.0
2008-07-30 08:19:00,2.06995,2.0708,2.06975,2.0708,84300000.0
2008-07-30 08:20:00,2.0708,2.071,2.07055,2.0706,169600000.0
2008-07-30 08:21:00,2.0706,2.0708,2.0703,2.0704,84400000.0
2008-07-30 08:22:00,2.0704,2.0707,2.07015,2.0705,115800000.0
2008-07-30 08:23:00,2.0705,2.0706,2.07,2.07,98600000.0
2008-07-30 08:24:00,2.07005,2.07005,2.0694,2.06955,119200000.0
2008-07-30 08:25:00,2.0696,2.0697,2.0692,2.06955,73100000.0
2008-07-30 08:26:00,2.06975,2.06975,2.06935,2.0696,109900000.0
2008-07-30 08:27:00,2.0696,2.0697,2.06905,2.06935,161800000.0
2008-07-30 08:28:00,2.06935,2.0694,2.0689,2.0693,53200000.0
2008-07-30 08:29:00,2.0693,2.0693,2.0689,2.069,47200000.0
2008-07-30 08:30:00,2.06895,2.0695,2.06885,2.06935,82700000.0
2008-07-30 08:31:00,2.06935,2.06995,2.06935,2.0695,97000000.0
2008-07-30 08:32:00,2.06955,2.0699,2.0695,2.0699,37000000.0
2008-07-30 08:33:00,2.0698,2.0699,2.0696,2.0698,136800000.0
2008-07-30 08:34:00,2.06975,2.06975,2.0693,2.06945,151300000.0
2008-07-30 08:35:00,2.06945,2.0701,2.06935,2.07,123700000.0
2008-07-30 08:36:00,2.0701,2.0702,2.0692,2.0692,225900000.0
2008-07-30 08:37:00,2.0692,2.06985,2.06895,2.0696,236300000.0
2008-07-30 08:38:00,2.0696,2.0696,2.06915,2.0692,162900000.0
2008-07-30 08:39:00,2.0693,2.0697,2.06915,2.06965,243200000.0
2008-07-30 08:40:00,2.06965,2.0697,2.06845,2.0687,231300000.0
2008-07-30 08:41:00,2.0688,2.069,2.06825,2.06835,210200000.0
2008-07-30 08:42:00,2.06825,2.0686,2.0678,2.068,233400000.0
2008-07-30 08:43:00,2.068,2.06875,2.06795,2.06865,222600000.0
2008-07-30 08:44:00,2.0687,2.0687,2.06805,2.0683,190500000.0
2008-07-30 08:45:00,2.0683,2.0685,2.0679,2.068,210800000.0
2008-07-30 08:46:00,2.068,2.0681,2.0678,2.0679,185500000.0
2008-07-30 08:47:00,2.0679,2.0682,2.06775,2.06815,260700000.0
2008-07-30 08:48:00,2.0681,2.0681,2.06755,2.068,342500000.0
2008-07-30 08:49:00,2.068,2.0683,2.06785,2.068,187000000.0
2008-07-30 08:50:00,2.0681,2.0682,2.0677,2.0677,103200000.0
2008-07-30 08:51:00,2.0677,2.06785,2.0677,2.0678,144500000.0
2008-07-30 08:52:00,2.0678,2.068,2.0676,2.068,143900000.0
2008-07-30 08:53:00,2.068,2.0683,2.06775,2.0681,267100000.0
2008-07-30 08:54:00,2.068,2.0681,2.0677,2.0679,139500000.0
2008-07-30 08:55:00,2.06785,2.0683,2.0678,2.0682,154800000.0
2008-07-30 08:56:00,2.06835,2.0685,2.0679,2.06795,149400000.0
2008-07-30 08:57:00,2.06795,2.068,2.0674,2.0674,191800000.0
2008-07-30 08:58:00,2.0674,2.06775,2.0674,2.0677,127400000.0
2008-07-30 08:59:00,2.0677,2.0683,2.0677,2.06815,142400000.0
2008-07-30 09:00:00,2.0681,2.0688,2.0679,2.0687,165100000.0
2008-07-30 09:01:00,2.0687,2.0689,2.06845,2.06845,200000000.0
2008-07-30 09:02:00,2.0685,2.06925,2.06835,2.0692,154700000.0
2008-07-30 09:03:00,2.0692,2.0699,2.0689,2.06915,254900000.0
2008-07-30 09:04:00,2.06915,2.0692,2.0686,2.0688,310200000.0
2008-07-30 09:05:00,2.0688,2.06915,2.06845,2.0689,297300000.0
2008-07-30 09:06:00,2.0689,2.0693,2.06885,2.0691,406100000.0
2008-07-30 09:07:00,2.0692,2.0694,2.0689,2.06895,459100000.0
2008-07-30 09:08:00,2.06905,2.06975,2.0689,2.06975,427800000.0
2008-07-30 09:09:00,2.06975,2.07005,2.06945,2.07005,422800000.0
2008-07-30 09:10:00,2.06995,2.0701,2.0689,2.06975,415300000.0
2008-07-30 09:11:00,2.06985,2.06985,2.0693,2.06935,422900000.0
2008-07-30 09:12:00,2.0694,2.0697,2.06935,2.0694,269900000.0
2008-07-30 09:13:00,2.0694,2.06945,2.0686,2.0688,328900000.0
2008-07-30 09:14:00,2.06885,2.0698,2.0687,2.0697,278900000.0
2008-07-30 09:15:00,2.0697,2.0697,2.06935,2.0697,225900000.0
2008-07-30 09:16:00,2.06965,2.0707,2.06925,2.0707,203000000.0
2008-07-30 09:17:00,2.07065,2.0708,2.06985,2.0699,354200000.0
2008-07-30 09:18:00,2.06995,2.0702,2.0698,2.0699,409800000.0
2008-07-30 09:19:00,2.0699,2.0702,2.0698,2.0701,309100000.0
2008-07-30 09:20:00,2.0701,2.0701,2.0695,2.0698,255200000.0
2008-07-30 09:21:00,2.0698,2.0708,2.0697,2.0708,267005000.0
2008-07-30 09:22:00,2.0708,2.0708,2.0701,2.0702,561600000.0
2008-07-30 09:23:00,2.0702,2.0702,2.06985,2.0699,413400000.0
2008-07-30 09:24:00,2.0699,2.0699,2.0696,2.0699,302900000.0
2008-07-30 09:25:00,2.0699,2.07,2.06985,2.06995,174500000.0
2008-07-30 09:26:00,2.0698,2.0698,2.06955,2.06955,116800000.0
2008-07-30 09:27:00,2.0696,2.07,2.06935,2.0695,204900000.0
2008-07-30 09:28:00,2.0695,2.0696,2.0692,2.0692,210000000.0
2008-07-30 09:29:00,2.0692,2.0698,2.0691,2.0695,170300000.0
2008-07-30 09:30:00,2.0695,2.0697,2.0694,2.0696,167800000.0
2008-07-30 09:31:00,2.0696,2.0697,2.06925,2.06925,308200000.0
2008-07-30 09:32:00,2.0693,2.0695,2.06885,2.06905,200000000.0
2008-07-30 09:33:00,2.0691,2.0696,2.0691,2.06945,260100000.0
2008-07-30 09:34:00,2.0693,2.0696,2.0692,2.0692,286000000.0
2008-07-30 09:35:00,2.0692,2.06945,2.0686,2.06865,236500000.0
2008-07-30 09:36:00,2.06865,2.0689,2.06855,2.06865,181400000.0
2008-07-30 09:37:00,2.06865,2.0692,2.06865,2.0692,154500000.0
2008-07-30 09:38:00,2.0692,2.0693,2.06905,2.0692,162700000.0
2008-07-30 09:39:00,2.0692,2.0695,2.06915,2.0694,45600000.0
2008-07-30 09:40:00,2.0695,2.0696,2.06925,2.0695,215100000.0
2008-07-30 09:41:00,2.0695,2.0695,2.0692,2.0694,165700000.0
2008-07-30 09:42:00,2.0694,2.0694,2.06885,2.0689,247500000.0
2008-07-30 09:43:00,2.0689,2.0693,2.0688,2.0692,233900000.0
2008-07-30 09:44:00,2.0692,2.0698,2.06915,2.0695,183900000.0
2008-07-30 09:45:00,2.0695,2.0698,2.0694,2.0694,215500000.0
2008-07-30 09:46:00,2.0694,2.06955,2.0692,2.0693,173900000.0
2008-07-30 09:47:00,2.0693,2.06985,2.06925,2.06985,260000000.0
2008-07-30 09:48:00,2.06995,2.07005,2.0697,2.06975,133100000.0
2008-07-30 09:49:00,2.06975,2.07005,2.0695,2.0695,112800000.0
2008-07-30 09:50:00,2.0695,2.07005,2.06945,2.0699,230800000.0
2008-07-30 09:51:00,2.06995,2.07015,2.06975,2.0701,117800000.0
2008-07-30 09:52:00,2.0701,2.0702,2.07,2.0702,28400000.0
2008-07-30 09:53:00,2.0702,2.0702,2.0699,2.0702,30100000.0
2008-07-30 09:54:00,2.0699,2.0703,2.0698,2.0703,62400000.0
2008-07-30 09:55:00,2.0703,2.0703,2.0699,2.0703,70400000.0
2008-07-30 09:56:00,2.0703,2.0704,2.0701,2.0704,68000000.0
2008-07-30 09:57:00,2.0705,2.0708,2.07035,2.0707,101400000.0
2008-07-30 09:58:00,2.0707,2.0708,2.0706,2.0707,67500000.0
2008-07-30 09:59:00,2.0707,2.0713,2.0705,2.0713,94900000.0
2008-07-30 10:00:00,2.0713,2.0716,2.0709,2.0709,245800000.0
2008-07-30 10:01:00,2.07085,2.07185,2.0707,2.07155,285100000.0
2008-07-30 10:02:00,2.0717,2.0717,2.07125,2.07145,367600000.0
2008-07-30 10:03:00,2.07145,2.07185,2.07135,2.0715,296200000.0
2008-07-30 10:04:00,2.0715,2.0717,2.07135,2.0716,224700000.0
2008-07-30 10:05:00,2.0716,2.0717,2.07135,2.0715,95100000.0
2008-07-30 10:06:00,2.0715,2.0715,2.0712,2.0714,186600000.0
2008-07-30 10:07:00,2.0714,2.0714,2.071,2.071,225700000.0
2008-07-30 10:08:00,2.071,2.0713,2.0709,2.0711,292700000.0
2008-07-30 10:09:00,2.0711,2.07125,2.0708,2.0709,208900000.0
2008-07-30 10:10:00,2.07085,2.07125,2.07085,2.07115,348200000.0
2008-07-30 10:11:00,2.07125,2.0715,2.0711,2.0713,288400000.0
2008-07-30 10:12:00,2.07135,2.0716,2.071,2.0711,255100000.0
2008-07-30 10:13:00,2.0711,2.0712,2.0708,2.0709,287500000.0
2008-07-30 10:14:00,2.0709,2.071,2.07075,2.07085,275100000.0
2008-07-30 10:15:00,2.0708,2.07155,2.07075,2.07155,243900000.0
2008-07-30 10:16:00,2.07155,2.0716,2.0709,2.0713,331200000.0
2008-07-30 10:17:00,2.07135,2.0719,2.07135,2.0714,429100000.0
2008-07-30 10:18:00,2.07135,2.0717,2.07125,2.0717,208800000.0
2008-07-30 10:19:00,2.0717,2.0719,2.07165,2.07185,282700000.0
2008-07-30 10:20:00,2.07185,2.07185,2.0714,2.0714,343200000.0
2008-07-30 10:21:00,2.0714,2.0719,2.0714,2.0715,201800000.0
2008-07-30 10:22:00,2.07155,2.0718,2.07145,2.07165,326300000.0
2008-07-30 10:23:00,2.07165,2.0719,2.0713,2.0714,181800000.0
2008-07-30 10:24:00,2.0714,2.0714,2.07105,2.0712,181800000.0
2008-07-30 10:25:00,2.0712,2.0712,2.07105,2.0711,104000000.0
2008-07-30 10:26:00,2.0711,2.0711,2.07075,2.0711,148800000.0
2008-07-30 10:27:00,2.0711,2.0711,2.07085,2.071,141900000.0
2008-07-30 10:28:00,2.071,2.0712,2.07085,2.071,114600000.0
2008-07-30 10:29:00,2.071,2.071,2.07045,2.0705,96700000.0
2008-07-30 10:30:00,2.0705,2.07055,2.0701,2.07025,148800000.0
2008-07-30 10:31:00,2.07025,2.07075,2.0702,2.07065,154000000.0
2008-07-30 10:32:00,2.07065,2.07085,2.0705,2.07055,163400000.0
2008-07-30 10:33:00,2.07055,2.0718,2.0705,2.0716,166600000.0
2008-07-30 10:34:00,2.07165,2.0717,2.0711,2.07125,160300000.0
2008-07-30 10:35:00,2.0713,2.0713,2.07095,2.0711,116100000.0
2008-07-30 10:36:00,2.0711,2.0717,2.0711,2.0717,249400000.0
2008-07-30 10:37:00,2.0718,2.0719,2.0712,2.0713,353500000.0
2008-07-30 10:38:00,2.07135,2.07145,2.0709,2.07095,153100000.0
2008-07-30 10:39:00,2.071,2.0713,2.0707,2.0708,342100000.0
2008-07-30 10:40:00,2.0708,2.0715,2.0708,2.07125,307600000.0
2008-07-30 10:41:00,2.07135,2.07155,2.071,2.071,307600000.0
2008-07-30 10:42:00,2.07105,2.0713,2.071,2.07115,230300000.0
2008-07-30 10:43:00,2.07115,2.07135,2.071,2.0711,246300000.0
2008-07-30 10:44:00,2.071,2.0711,2.0709,2.0711,60000000.0
2008-07-30 10:45:00,2.0711,2.0711,2.0709,2.0711,37500000.0
2008-07-30 10:46:00,2.0711,2.0711,2.07085,2.071,51100000.0
2008-07-30 10:47:00,2.0708,2.071,2.07065,2.0709,185400000.0
2008-07-30 10:48:00,2.0709,2.0709,2.07075,2.0709,129100000.0
2008-07-30 10:49:00,2.0709,2.07115,2.07065,2.0707,242800000.0
2008-07-30 10:50:00,2.0707,2.071,2.0705,2.07085,282000000.0
2008-07-30 10:51:00,2.07085,2.0711,2.07045,2.0711,352700000.0
2008-07-30 10:52:00,2.0711,2.0713,2.07065,2.07075,192500000.0
2008-07-30 10:53:00,2.07075,2.07075,2.07065,2.07065,110600000.0
2008-07-30 10:54:00,2.07065,2.07065,2.07025,2.07035,118900000.0
2008-07-30 10:55:00,2.07035,2.07055,2.0703,2.0705,226100000.0
2008-07-30 10:56:00,2.0706,2.0706,2.07045,2.07055,290000000.0
2008-07-30 10:57:00,2.0706,2.07095,2.0706,2.0708,97500000.0
2008-07-30 10:58:00,2.0708,2.07115,2.0707,2.07115,203700000.0
2008-07-30 10:59:00,2.07115,2.07125,2.0711,2.07115,135700000.0
2008-07-30 11:00:00,2.07125,2.072,2.07125,2.0716,463100000.0
2008-07-30 11:01:00,2.0716,2.0717,2.07095,2.071,323700000.0
2008-07-30 11:02:00,2.071,2.07115,2.0707,2.07095,409600000.0
2008-07-30 11:03:00,2.07095,2.0717,2.07095,2.07125,358500000.0
2008-07-30 11:04:00,2.07125,2.0714,2.07075,2.07075,325700000.0
2008-07-30 11:05:00,2.0708,2.0709,2.07025,2.07035,351700000.0
2008-07-30 11:06:00,2.07035,2.0706,2.07025,2.07025,510400000.0
2008-07-30 11:07:00,2.07035,2.0708,2.0703,2.0708,373800000.0
2008-07-30 11:08:00,2.0709,2.0714,2.07055,2.0711,196700000.0
2008-07-30 11:09:00,2.0712,2.0713,2.071,2.0713,246800000.0
2008-07-30 11:10:00,2.0713,2.0718,2.0712,2.07145,197700000.0
2008-07-30 11:11:00,2.07145,2.0719,2.0708,2.07095,248100000.0
2008-07-30 11:12:00,2.07095,2.0719,2.0709,2.07175,244100000.0
2008-07-30 11:13:00,2.07175,2.07175,2.07105,2.07125,196000000.0
2008-07-30 11:14:00,2.07115,2.0713,2.0709,2.0709,176800000.0
2008-07-30 11:15:00,2.071,2.071,2.07045,2.0705,195700000.0
2008-07-30 11:16:00,2.0705,2.0713,2.07045,2.07085,276900000.0
2008-07-30 11:17:00,2.07085,2.0713,2.07075,2.071,196800000.0
2008-07-30 11:18:00,2.07095,2.07135,2.07055,2.0707,290200000.0
2008-07-30 11:19:00,2.0706,2.07135,2.0705,2.0713,232000000.0
2008-07-30 11:20:00,2.07125,2.07145,2.071,2.07145,186900000.0
2008-07-30 11:21:00,2.07145,2.0715,2.07105,2.07145,136600000.0
2008-07-30 11:22:00,2.0714,2.0715,2.0712,2.0713,117700000.0
2008-07-30 11:23:00,2.0713,2.0716,2.0712,2.07145,231200000.0
2008-07-30 11:24:00,2.0714,2.0717,2.0714,2.0717,224506750.0
2008-07-30 11:25:00,2.0715,2.0725,2.0715,2.0725,168200000.0
2008-07-30 11:26:00,2.0725,2.0725,2.07185,2.0719,153400000.0
2008-07-30 11:27:00,2.0718,2.072,2.0716,2.07195,130100000.0
2008-07-30 11:28:00,2.072,2.07215,2.07165,2.07165,255600000.0
2008-07-30 11:29:00,2.07165,2.072,2.0714,2.0717,122400000.0
2008-07-30 11:30:00,2.072,2.072,2.07135,2.07135,150600000.0
2008-07-30 11:31:00,2.07135,2.0726,2.07135,2.0726,219100000.0
2008-07-30 11:32:00,2.0726,2.0726,2.07125,2.0714,261400000.0
2008-07-30 11:33:00,2.0713,2.0716,2.0712,2.07125,181500000.0
2008-07-30 11:34:00,2.07125,2.0716,2.07115,2.0716,129500000.0
2008-07-30 11:35:00,2.0716,2.0717,2.0715,2.0716,219800000.0
2008-07-30 11:36:00,2.0716,2.0721,2.0715,2.0717,218800000.0
2008-07-30 11:37:00,2.0717,2.0717,2.07085,2.0711,195300000.0
2008-07-30 11:38:00,2.0711,2.0719,2.0709,2.0719,206100000.0
2008-07-30 11:39:00,2.0718,2.07225,2.07175,2.0722,212600000.0
2008-07-30 11:40:00,2.07215,2.07265,2.07215,2.0725,239600000.0
2008-07-30 11:41:00,2.0725,2.0727,2.0721,2.0721,198400000.0
2008-07-30 11:42:00,2.0721,2.0725,2.07205,2.0723,146500000.0
2008-07-30 11:43:00,2.0723,2.07315,2.0722,2.07285,223800000.0
2008-07-30 11:44:00,2.07285,2.07335,2.07275,2.0732,266000000.0
2008-07-30 11:45:00,2.07325,2.07325,2.07275,2.07295,308800000.0
2008-07-30 11:46:00,2.0729,2.0734,2.07275,2.0734,292800000.0
2008-07-30 11:47:00,2.07335,2.07345,2.07285,2.073,442600000.0
2008-07-30 11:48:00,2.073,2.0734,2.07265,2.0731,437200000.0
2008-07-30 11:49:00,2.0732,2.0732,2.0729,2.0731,368300000.0
2008-07-30 11:50:00,2.07305,2.0734,2.07295,2.0732,420100000.0
2008-07-30 11:51:00,2.0732,2.0738,2.0732,2.0738,308700000.0
2008-07-30 11:52:00,2.0737,2.07375,2.0732,2.07365,491800000.0
2008-07-30 11:53:00,2.0737,2.0737,2.07325,2.0735,630600000.0
2008-07-30 11:54:00,2.07345,2.074,2.07335,2.0739,676600000.0
2008-07-30 11:55:00,2.074,2.074,2.07345,2.07375,545300000.0
2008-07-30 11:56:00,2.0738,2.07395,2.0736,2.0739,340400000.0
2008-07-30 11:57:00,2.0739,2.0742,2.0736,2.07395,502200000.0
2008-07-30 11:58:00,2.07395,2.07405,2.07325,2.07345,449200000.0
2008-07-30 11:59:00,2.07345,2.0738,2.07325,2.0733,391600000.0
2008-07-30 12:00:00,2.07335,2.0739,2.0732,2.0739,339800000.0
2008-07-30 12:01:00,2.07405,2.0745,2.0737,2.074,280600000.0
2008-07-30 12:02:00,2.074,2.074,2.0734,2.0734,206700000.0
2008-07-30 12:03:00,2.0734,2.07375,2.0729,2.073,251900000.0
2008-07-30 12:04:00,2.07295,2.0733,2.07295,2.0732,81200000.0
2008-07-30 12:05:00,2.0732,2.0732,2.0729,2.0729,74900000.0
2008-07-30 12:06:00,2.07285,2.073,2.0725,2.0725,105200000.0
2008-07-30 12:07:00,2.0725,2.0726,2.0724,2.07245,130700000.0
2008-07-30 12:08:00,2.07245,2.073,2.07245,2.0729,69900000.0
2008-07-30 12:09:00,2.0729,2.0729,2.07275,2.0729,40500000.0
2008-07-30 12:10:00,2.07285,2.0731,2.07265,2.0728,72900000.0
2008-07-30 12:11:00,2.07275,2.07295,2.0722,2.0723,242100000.0
2008-07-30 12:12:00,2.0723,2.0724,2.07205,2.0723,192800000.0
2008-07-30 12:13:00,2.0723,2.0725,2.072,2.0725,137200000.0
2008-07-30 12:14:00,2.0725,2.0725,2.072,2.072,68700000.0
2008-07-30 12:15:00,2.0719,2.0722,2.0719,2.07195,70500000.0
2008-07-30 12:16:00,2.07195,2.07215,2.07175,2.07175,83600000.0
2008-07-30 12:17:00,2.0718,2.0721,2.0716,2.072,152000000.0
2008-07-30 12:18:00,2.072,2.0726,2.072,2.0726,140700000.0
2008-07-30 12:19:00,2.0726,2.0727,2.07225,2.0723,102200000.0
2008-07-30 12:20:00,2.07225,2.0723,2.07165,2.0718,142000000.0
2008-07-30 12:21:00,2.0718,2.0722,2.0717,2.0718,170400000.0
2008-07-30 12:22:00,2.0718,2.072,2.07175,2.072,94100000.0
2008-07-30 12:23:00,2.072,2.072,2.07155,2.07155,85800000.0
2008-07-30 12:24:00,2.07155,2.072,2.0713,2.0713,228700000.0
2008-07-30 12:25:00,2.0714,2.0717,2.0713,2.0716,232300000.0
2008-07-30 12:26:00,2.0717,2.0717,2.0714,2.0714,140200000.0
2008-07-30 12:27:00,2.07145,2.0715,2.0711,2.0715,186700000.0
2008-07-30 12:28:00,2.07145,2.0716,2.07115,2.0713,218000000.0
2008-07-30 12:29:00,2.0713,2.0716,2.07125,2.0715,141500000.0
2008-07-30 12:30:00,2.07135,2.0716,2.07095,2.0711,164600000.0
2008-07-30 12:31:00,2.0711,2.0713,2.07105,2.0713,107700000.0
2008-07-30 12:32:00,2.07125,2.0714,2.07055,2.07055,229800000.0
2008-07-30 12:33:00,2.07055,2.071,2.07055,2.0708,155900000.0
2008-07-30 12:34:00,2.0708,2.07105,2.07065,2.07075,143700000.0
2008-07-30 12:35:00,2.07075,2.0712,2.07075,2.07115,153700000.0
2008-07-30 12:36:00,2.0712,2.07155,2.07095,2.0715,248000000.0
2008-07-30 12:37:00,2.0714,2.07165,2.0709,2.071,215900000.0
2008-07-30 12:38:00,2.071,2.0711,2.0704,2.0706,161200000.0
2008-07-30 12:39:00,2.0706,2.0706,2.07045,2.0705,77500000.0
2008-07-30 12:40:00,2.0705,2.0706,2.0704,2.0704,60400000.0
2008-07-30 12:41:00,2.0704,2.0707,2.0702,2.0704,62900000.0
2008-07-30 12:42:00,2.0704,2.0705,2.0701,2.0702,86500000.0
2008-07-30 12:43:00,2.0702,2.0702,2.0698,2.0698,152200000.0
2008-07-30 12:44:00,2.0698,2.07095,2.06975,2.07075,252600000.0
2008-07-30 12:45:00,2.0707,2.0707,2.07045,2.07045,70000000.0
2008-07-30 12:46:00,2.0705,2.071,2.07,2.071,145200000.0
2008-07-30 12:47:00,2.07085,2.071,2.0703,2.0705,192300000.0
2008-07-30 12:48:00,2.07055,2.0707,2.0703,2.0705,143000000.0
2008-07-30 12:49:00,2.0705,2.0705,2.0702,2.0704,126500000.0
2008-07-30 12:50:00,2.0704,2.0707,2.0702,2.0707,228300000.0
2008-07-30 12:51:00,2.0707,2.07085,2.0705,2.07075,136200000.0
2008-07-30 12:52:00,2.0708,2.07085,2.07065,2.07085,173000000.0
2008-07-30 12:53:00,2.0708,2.0712,2.0708,2.0711,114213500.0
2008-07-30 12:54:00,2.0711,2.0719,2.0709,2.0716,135000000.0
2008-07-30 12:55:00,2.07165,2.07185,2.07145,2.07155,279300000.0
2008-07-30 12:56:00,2.07155,2.07195,2.07145,2.0718,238000000.0
2008-07-30 12:57:00,2.07175,2.0722,2.07165,2.072,206600000.0
2008-07-30 12:58:00,2.072,2.0727,2.072,2.07255,210800000.0
2008-07-30 12:59:00,2.0726,2.0728,2.0724,2.0725,223100000.0
2008-07-30 13:00:00,2.0725,2.0726,2.072,2.0723,224000000.0
2008-07-30 13:01:00,2.0723,2.07235,2.0716,2.0716,160600000.0
2008-07-30 13:02:00,2.0716,2.0717,2.07145,2.0716,88100000.0
2008-07-30 13:03:00,2.0716,2.0718,2.07135,2.0714,107200000.0
2008-07-30 13:04:00,2.07145,2.07145,2.071,2.07105,136500000.0
2008-07-30 13:05:00,2.0711,2.0711,2.07065,2.07085,207200000.0
2008-07-30 13:06:00,2.07085,2.071,2.07065,2.071,86400000.0
2008-07-30 13:07:00,2.071,2.071,2.0708,2.071,70500000.0
2008-07-30 13:08:00,2.071,2.0711,2.0706,2.071,93900000.0
2008-07-30 13:09:00,2.071,2.0711,2.07075,2.07085,67200000.0
2008-07-30 13:10:00,2.07085,2.07095,2.07065,2.0709,148400000.0
2008-07-30 13:11:00,2.0709,2.0712,2.0708,2.07115,126500000.0
2008-07-30 13:12:00,2.07115,2.0715,2.0711,2.0715,245400000.0
2008-07-30 13:13:00,2.0715,2.0722,2.07135,2.0722,489000000.0
2008-07-30 13:14:00,2.0722,2.0723,2.07155,2.0717,364000000.0
2008-07-30 13:15:00,2.0717,2.0717,2.07135,2.0716,324000000.0
2008-07-30 13:16:00,2.0716,2.0716,2.07125,2.0713,176800000.0
2008-07-30 13:17:00,2.0713,2.0715,2.0712,2.07125,182400000.0
2008-07-30 13:18:00,2.07125,2.0715,2.07085,2.07085,230800000.0
2008-07-30 13:19:00,2.07085,2.071,2.07065,2.071,83800000.0
2008-07-30 13:20:00,2.071,2.071,2.07085,2.0709,79800000.0
2008-07-30 13:21:00,2.0709,2.0709,2.07065,2.0707,245300000.0
2008-07-30 13:22:00,2.0706,2.0709,2.0706,2.0706,112200000.0
2008-07-30 13:23:00,2.0707,2.0709,2.07065,2.0709,67000000.0
2008-07-30 13:24:00,2.0709,2.071,2.0707,2.071,60000000.0
2008-07-30 13:25:00,2.071,2.0711,2.0708,2.0709,48600000.0
2008-07-30 13:26:00,2.0709,2.071,2.0709,2.071,23000000.0
2008-07-30 13:27:00,2.071,2.0711,2.07085,2.0709,123500000.0
2008-07-30 13:28:00,2.0709,2.07105,2.07085,2.07085,178700000.0
2008-07-30 13:29:00,2.07085,2.0711,2.07085,2.0711,94900000.0
2008-07-30 13:30:00,2.0711,2.0711,2.07085,2.07085,73200000.0
2008-07-30 13:31:00,2.07085,2.071,2.07065,2.071,92200000.0
2008-07-30 13:32:00,2.071,2.071,2.07055,2.0707,126000000.0
2008-07-30 13:33:00,2.0707,2.0713,2.0706,2.0711,133800000.0
2008-07-30 13:34:00,2.07105,2.0713,2.07095,2.0712,157500000.0
2008-07-30 13:35:00,2.0712,2.0717,2.0712,2.0716,180800000.0
2008-07-30 13:36:00,2.0717,2.0717,2.0708,2.0708,114800000.0
2008-07-30 13:37:00,2.0708,2.0711,2.0708,2.071,105900000.0
2008-07-30 13:38:00,2.071,2.0717,2.071,2.0717,193700000.0
2008-07-30 13:39:00,2.0717,2.0721,2.07145,2.0719,363900000.0
2008-07-30 13:40:00,2.0719,2.0721,2.0715,2.0719,278700000.0
2008-07-30 13:41:00,2.0719,2.0719,2.07155,2.0718,231900000.0
2008-07-30 13:42:00,2.0719,2.0723,2.0719,2.0721,261000000.0
2008-07-30 13:43:00,2.0721,2.0721,2.0719,2.072,384200000.0
2008-07-30 13:44:00,2.072,2.0721,2.07185,2.0721,218200000.0
2008-07-30 13:45:00,2.0721,2.0724,2.07195,2.0723,377500000.0
2008-07-30 13:46:00,2.0723,2.0724,2.07225,2.0723,202000000.0
2008-07-30 13:47:00,2.0723,2.0724,2.07195,2.0721,244300000.0
2008-07-30 13:48:00,2.0722,2.0722,2.07195,2.0722,236700000.0
2008-07-30 13:49:00,2.0723,2.0728,2.0723,2.0727,397400000.0
2008-07-30 13:50:00,2.0727,2.073,2.0725,2.07295,422900000.0
2008-07-30 13:51:00,2.073,2.0734,2.07285,2.0734,211400000.0
2008-07-30 13:52:00,2.07335,2.07365,2.07315,2.07315,349400000.0
2008-07-30 13:53:00,2.0732,2.0733,2.07285,2.07285,244300000.0
2008-07-30 13:54:00,2.0729,2.0729,2.07275,2.0728,412300000.0
2008-07-30 13:55:00,2.07275,2.0729,2.07275,2.0729,210100000.0
2008-07-30 13:56:00,2.0729,2.0731,2.0728,2.0728,145200000.0
2008-07-30 13:57:00,2.0728,2.073,2.07275,2.073,145800000.0
2008-07-30 13:58:00,2.073,2.0733,2.07295,2.0731,207500000.0
2008-07-30 13:59:00,2.0731,2.0732,2.07285,2.0732,215500000.0
2008-07-30 14:00:00,2.0732,2.0732,2.0728,2.073,298600000.0
2008-07-30 14:01:00,2.073,2.0733,2.0728,2.073,341900000.0
2008-07-30 14:02:00,2.07295,2.073,2.07275,2.0729,122300000.0
2008-07-30 14:03:00,2.0729,2.07325,2.07285,2.07315,251400000.0
2008-07-30 14:04:00,2.07315,2.0733,2.07285,2.07325,102800000.0
2008-07-30 14:05:00,2.0733,2.0733,2.0731,2.0732,44300000.0
2008-07-30 14:06:00,2.0733,2.0733,2.07315,2.07315,50300000.0
2008-07-30 14:07:00,2.0732,2.0733,2.07315,2.07325,49200000.0
2008-07-30 14:08:00,2.07325,2.0733,2.073,2.0731,201000000.0
2008-07-30 14:09:00,2.0731,2.0733,2.07295,2.0731,39200000.0
2008-07-30 14:10:00,2.0732,2.0732,2.07295,2.073,48100000.0
2008-07-30 14:11:00,2.073,2.0735,2.073,2.07335,205200000.0
2008-07-30 14:12:00,2.07335,2.0735,2.0733,2.0733,139600000.0
2008-07-30 14:13:00,2.0733,2.0734,2.0729,2.0729,154200000.0
2008-07-30 14:14:00,2.0729,2.074,2.0728,2.07375,197700000.0
2008-07-30 14:15:00,2.07355,2.0755,2.073,2.0748,242100000.0
2008-07-30 14:16:00,2.07485,2.0755,2.07455,2.0755,334100000.0
2008-07-30 14:17:00,2.0754,2.07575,2.07365,2.0739,255900000.0
2008-07-30 14:18:00,2.0739,2.0751,2.0739,2.0749,233600000.0
2008-07-30 14:19:00,2.0749,2.0759,2.07485,2.07565,255300000.0
2008-07-30 14:20:00,2.0757,2.0757,2.0744,2.0744,400900000.0
2008-07-30 14:21:00,2.0745,2.0748,2.07405,2.07405,175400000.0
2008-07-30 14:22:00,2.0741,2.0741,2.07355,2.0739,390000000.0
2008-07-30 14:23:00,2.074,2.0742,2.07355,2.07405,481200000.0
2008-07-30 14:24:00,2.0741,2.07415,2.07355,2.07365,358600000.0
2008-07-30 14:25:00,2.07355,2.0745,2.0734,2.0745,275000000.0
2008-07-30 14:26:00,2.0745,2.07495,2.07405,2.07465,252700000.0
2008-07-30 14:27:00,2.07475,2.07565,2.0747,2.0755,337800000.0
2008-07-30 14:28:00,2.0755,2.0756,2.07505,2.07505,288300000.0
2008-07-30 14:29:00,2.0751,2.0757,2.0748,2.0756,232600000.0
2008-07-30 14:30:00,2.0756,2.07635,2.0756,2.0763,340600000.0
2008-07-30 14:31:00,2.07635,2.0771,2.07635,2.07665,395700000.0
2008-07-30 14:32:00,2.07665,2.0767,2.0757,2.0762,246600000.0
2008-07-30 14:33:00,2.0762,2.0762,2.0757,2.0757,150400000.0
2008-07-30 14:34:00,2.0757,2.0759,2.07515,2.0753,190600000.0
2008-07-30 14:35:00,2.0753,2.0757,2.07495,2.075,212406750.0
2008-07-30 14:36:00,2.0749,2.075,2.07435,2.0747,317500000.0
2008-07-30 14:37:00,2.0747,2.0751,2.07465,2.07495,223600000.0
2008-07-30 14:38:00,2.0749,2.0752,2.0746,2.0751,283900000.0
2008-07-30 14:39:00,2.0752,2.0757,2.0752,2.07535,240100000.0
2008-07-30 14:40:00,2.07535,2.0754,2.0744,2.07475,160900000.0
2008-07-30 14:41:00,2.07475,2.0748,2.07405,2.0745,143400000.0
2008-07-30 14:42:00,2.0745,2.0746,2.0741,2.0742,189500000.0
2008-07-30 14:43:00,2.0742,2.0743,2.074,2.0742,95600000.0
2008-07-30 14:44:00,2.0742,2.07465,2.0742,2.0746,127200000.0
2008-07-30 14:45:00,2.0746,2.0754,2.0746,2.0747,270700000.0
2008-07-30 14:46:00,2.0746,2.0751,2.0744,2.0748,288300000.0
2008-07-30 14:47:00,2.0748,2.0748,2.07445,2.07455,392700000.0
2008-07-30 14:48:00,2.0746,2.0746,2.0732,2.0734,426900000.0
2008-07-30 14:49:00,2.0734,2.0734,2.07295,2.0733,243500000.0
2008-07-30 14:50:00,2.0733,2.0739,2.0733,2.0737,191400000.0
2008-07-30 14:51:00,2.0737,2.0738,2.0725,2.0728,253800000.0
2008-07-30 14:52:00,2.0729,2.0735,2.0729,2.0732,315000000.0
2008-07-30 14:53:00,2.0732,2.07355,2.0721,2.0724,339800000.0
2008-07-30 14:54:00,2.0723,2.0727,2.07205,2.07255,118900000.0
2008-07-30 14:55:00,2.07265,2.07305,2.0724,2.0728,157400000.0
2008-07-30 14:56:00,2.0728,2.0732,2.0726,2.07295,113800000.0
2008-07-30 14:57:00,2.07295,2.0733,2.07285,2.0732,186700000.0
2008-07-30 14:58:00,2.0732,2.0733,2.07295,2.073,101800000.0
2008-07-30 14:59:00,2.073,2.07385,2.07295,2.0738,270800000.0
2008-07-30 15:00:00,2.07375,2.0747,2.07365,2.07435,337400000.0
2008-07-30 15:01:00,2.0746,2.0747,2.07395,2.0745,294200000.0
2008-07-30 15:02:00,2.0745,2.0745,2.074,2.0745,273300000.0
2008-07-30 15:03:00,2.0745,2.07455,2.07395,2.07445,200100000.0
2008-07-30 15:04:00,2.07445,2.0759,2.0742,2.07545,374006750.0
2008-07-30 15:05:00,2.07545,2.0761,2.0752,2.07535,365300000.0
2008-07-30 15:06:00,2.07545,2.0763,2.0752,2.076,402800000.0
2008-07-30 15:07:00,2.0762,2.0765,2.07555,2.07555,373400000.0
2008-07-30 15:08:00,2.07565,2.0757,2.07465,2.0751,346000000.0
2008-07-30 15:09:00,2.0751,2.0759,2.0751,2.07575,242700000.0
2008-07-30 15:10:00,2.07575,2.0764,2.0755,2.0756,289500000.0
2008-07-30 15:11:00,2.0756,2.0761,2.07535,2.0761,261100000.0
2008-07-30 15:12:00,2.0761,2.0763,2.0754,2.0754,352800000.0
2008-07-30 15:13:00,2.0755,2.07565,2.07535,2.0756,239900000.0
2008-07-30 15:14:00,2.0756,2.07605,2.07535,2.0756,299200000.0
2008-07-30 15:15:00,2.0756,2.0757,2.0752,2.0753,346600000.0
2008-07-30 15:16:00,2.0754,2.0755,2.07515,2.0754,99800000.0
2008-07-30 15:17:00,2.0754,2.07555,2.07505,2.0751,208800000.0
2008-07-30 15:18:00,2.0752,2.0753,2.07495,2.0751,179100000.0
2008-07-30 15:19:00,2.0751,2.0753,2.0748,2.0751,251400000.0
2008-07-30 15:20:00,2.07505,2.07555,2.07505,2.07525,263200000.0
2008-07-30 15:21:00,2.07525,2.076,2.0752,2.07565,315400000.0
2008-07-30 15:22:00,2.07565,2.07565,2.07535,2.0756,293200000.0
2008-07-30 15:23:00,2.0756,2.076,2.0756,2.0758,291700000.0
2008-07-30 15:24:00,2.0758,2.076,2.0756,2.076,57290625.0
2008-07-30 15:25:00,2.0756,2.0762,2.07545,2.07605,405300000.0
2008-07-30 15:26:00,2.0761,2.07635,2.0759,2.0762,194100000.0
2008-07-30 15:27:00,2.07625,2.07665,2.07605,2.07645,388500000.0
2008-07-30 15:28:00,2.07655,2.07735,2.07635,2.0765,232200000.0
2008-07-30 15:29:00,2.07645,2.07675,2.07605,2.0763,292500000.0
2008-07-30 15:30:00,2.0763,2.0766,2.07595,2.076,341000000.0
2008-07-30 15:31:00,2.0761,2.0763,2.07595,2.0761,364000000.0
2008-07-30 15:32:00,2.0761,2.0769,2.076,2.0768,281400000.0
2008-07-30 15:33:00,2.0766,2.077,2.07635,2.0768,326100000.0
2008-07-30 15:34:00,2.0768,2.0773,2.07655,2.0771,298700000.0
2008-07-30 15:35:00,2.07725,2.0776,2.07705,2.0774,327600000.0
2008-07-30 15:36:00,2.07745,2.07755,2.0771,2.0771,289600000.0
2008-07-30 15:37:00,2.077,2.0771,2.07635,2.0768,326300000.0
2008-07-30 15:38:00,2.07685,2.07695,2.07635,2.07635,434500000.0
2008-07-30 15:39:00,2.07635,2.0769,2.0763,2.07665,306100000.0
2008-07-30 15:40:00,2.07665,2.0768,2.07635,2.0765,241400000.0
2008-07-30 15:41:00,2.0765,2.07705,2.07645,2.07705,228900000.0
2008-07-30 15:42:00,2.0771,2.0774,2.077,2.0772,348600000.0
2008-07-30 15:43:00,2.0772,2.0774,2.07695,2.07725,262400000.0
2008-07-30 15:44:00,2.07735,2.07755,2.07685,2.07695,331600000.0
2008-07-30 15:45:00,2.077,2.0771,2.07655,2.0769,145800000.0
2008-07-30 15:46:00,2.0769,2.0772,2.07665,2.0769,211300000.0
2008-07-30 15:47:00,2.0769,2.0773,2.07685,2.077,190100000.0
2008-07-30 15:48:00,2.077,2.07735,2.07675,2.0772,175700000.0
2008-07-30 15:49:00,2.0771,2.0772,2.07685,2.077,113400000.0
2008-07-30 15:50:00,2.077,2.0773,2.077,2.0773,91700000.0
2008-07-30 15:51:00,2.0773,2.0773,2.0767,2.077,185300000.0
2008-07-30 15:52:00,2.077,2.0772,2.07695,2.0771,166300000.0
2008-07-30 15:53:00,2.07705,2.0771,2.0768,2.07685,116100000.0
2008-07-30 15:54:00,2.0769,2.077,2.07665,2.0768,63300000.0
2008-07-30 15:55:00,2.0769,2.077,2.0764,2.0766,110600000.0
2008-07-30 15:56:00,2.0766,2.0766,2.0761,2.0763,278800000.0
2008-07-30 15:57:00,2.0763,2.0765,2.07605,2.0761,334000000.0
2008-07-30 15:58:00,2.07605,2.0767,2.07605,2.0766,205300000.0
2008-07-30 15:59:00,2.07665,2.0768,2.07635,2.0767,299100000.0
2008-07-30 16:00:00,2.0767,2.0769,2.0763,2.0767,323200000.0
2008-07-30 16:01:00,2.0767,2.0768,2.07645,2.0766,289400000.0
2008-07-30 16:02:00,2.0766,2.077,2.07655,2.0769,142500000.0
2008-07-30 16:03:00,2.0769,2.0769,2.07635,2.07645,178600000.0
2008-07-30 16:04:00,2.07645,2.0767,2.07625,2.0766,136600000.0
2008-07-30 16:05:00,2.0764,2.0764,2.076,2.0761,239800000.0
2008-07-30 16:06:00,2.0761,2.0767,2.07595,2.07655,241700000.0
2008-07-30 16:07:00,2.07655,2.0769,2.07645,2.0769,55300000.0
2008-07-30 16:08:00,2.0768,2.0771,2.07665,2.07675,144300000.0
2008-07-30 16:09:00,2.0768,2.0768,2.0763,2.0767,172900000.0
2008-07-30 16:10:00,2.0767,2.0769,2.07665,2.0769,109400000.0
2008-07-30 16:11:00,2.077,2.0774,2.0766,2.0767,209100000.0
2008-07-30 16:12:00,2.0767,2.0772,2.0765,2.0769,211800000.0
2008-07-30 16:13:00,2.0768,2.07735,2.07675,2.07675,101500000.0
2008-07-30 16:14:00,2.07685,2.07715,2.07675,2.0771,321000000.0
2008-07-30 16:15:00,2.0771,2.0774,2.0768,2.0769,302300000.0
2008-07-30 16:16:00,2.0768,2.0774,2.07655,2.0773,367700000.0
2008-07-30 16:17:00,2.0773,2.07745,2.07695,2.0771,288600000.0
2008-07-30 16:18:00,2.0771,2.0772,2.0768,2.0769,223000000.0
2008-07-30 16:19:00,2.07685,2.07705,2.0767,2.0768,199500000.0
2008-07-30 16:20:00,2.0768,2.07715,2.07675,2.0768,265000000.0
2008-07-30 16:21:00,2.0768,2.0769,2.07665,2.07675,143900000.0
2008-07-30 16:22:00,2.07675,2.0769,2.07665,2.07675,81400000.0
2008-07-30 16:23:00,2.07675,2.0769,2.07655,2.0767,161100000.0
2008-07-30 16:24:00,2.0767,2.07675,2.0764,2.07675,176400000.0
2008-07-30 16:25:00,2.07675,2.07675,2.07635,2.0765,180300000.0
2008-07-30 16:26:00,2.0765,2.0765,2.07595,2.0761,250000000.0
2008-07-30 16:27:00,2.0761,2.0763,2.07595,2.07605,93000000.0
2008-07-30 16:28:00,2.0761,2.07635,2.07605,2.07605,193200000.0
2008-07-30 16:29:00,2.0762,2.0762,2.07595,2.07615,132000000.0
2008-07-30 16:30:00,2.07615,2.07635,2.07605,2.0762,138400000.0
2008-07-30 16:31:00,2.07625,2.07685,2.07625,2.0768,199000000.0
2008-07-30 16:32:00,2.0768,2.0769,2.07655,2.0768,216800000.0
2008-07-30 16:33:00,2.07685,2.07705,2.07645,2.0767,251700000.0
2008-07-30 16:34:00,2.07675,2.0773,2.07565,2.076,355100000.0
2008-07-30 16:35:00,2.076,2.07835,2.076,2.077,438684375.0
2008-07-30 16:36:00,2.077,2.077,2.0757,2.0758,330200000.0
2008-07-30 16:37:00,2.0758,2.076,2.07505,2.07555,338500000.0
2008-07-30 16:38:00,2.07555,2.07575,2.0749,2.0753,386600000.0
2008-07-30 16:39:00,2.0753,2.0755,2.0748,2.0753,254000000.0
2008-07-30 16:40:00,2.0753,2.0753,2.07415,2.0743,257200000.0
2008-07-30 16:41:00,2.07415,2.075,2.07415,2.075,249300000.0
2008-07-30 16:42:00,2.075,2.07505,2.0745,2.0748,267699998.0
2008-07-30 16:43:00,2.0748,2.0752,2.07445,2.0749,168100000.0
2008-07-30 16:44:00,2.07485,2.0752,2.07455,2.0752,205000000.0
2008-07-30 16:45:00,2.07525,2.0755,2.07495,2.0755,280300000.0
2008-07-30 16:46:00,2.07565,2.07595,2.07525,2.07565,258200000.0
2008-07-30 16:47:00,2.07565,2.07575,2.0753,2.0755,326400000.0
2008-07-30 16:48:00,2.0755,2.0757,2.07515,2.0752,371300000.0
2008-07-30 16:49:00,2.0752,2.07525,2.0749,2.0749,248800000.0
2008-07-30 16:50:00,2.0749,2.0752,2.0748,2.0751,114000000.0
2008-07-30 16:51:00,2.0751,2.0757,2.0751,2.07545,238500000.0
2008-07-30 16:52:00,2.0755,2.07575,2.0752,2.0752,175300000.0
2008-07-30 16:53:00,2.0752,2.07625,2.0749,2.07535,400000000.0
2008-07-30 16:54:00,2.07535,2.07585,2.07515,2.0756,381900000.0
2008-07-30 16:55:00,2.0756,2.0757,2.0748,2.0748,455200000.0
2008-07-30 16:56:00,2.0748,2.07505,2.07445,2.0747,352600000.0
2008-07-30 16:57:00,2.07475,2.0752,2.07475,2.0749,389400000.0
2008-07-30 16:58:00,2.07495,2.07565,2.07475,2.0755,271900000.0
2008-07-30 16:59:00,2.0755,2.0766,2.0754,2.0764,325800000.0
2008-07-30 17:00:00,2.0764,2.07645,2.07565,2.07565,366000000.0
2008-07-30 17:01:00,2.0757,2.07655,2.0756,2.0764,374900000.0
2008-07-30 17:02:00,2.0763,2.0766,2.0762,2.0763,194100000.0
2008-07-30 17:03:00,2.07625,2.077,2.07605,2.07685,435700000.0
2008-07-30 17:04:00,2.07685,2.0771,2.0763,2.07645,315100000.0
2008-07-30 17:05:00,2.07645,2.0768,2.0763,2.0765,256800000.0
2008-07-30 17:06:00,2.0764,2.07735,2.0764,2.0771,328500000.0
2008-07-30 17:07:00,2.07715,2.07715,2.0767,2.077,189400000.0
2008-07-30 17:08:00,2.077,2.07705,2.07675,2.077,234700000.0
2008-07-30 17:09:00,2.07695,2.07715,2.0766,2.0767,244500000.0
2008-07-30 17:10:00,2.0767,2.0767,2.07645,2.0765,221400000.0
2008-07-30 17:11:00,2.07645,2.0765,2.0763,2.0764,295800000.0
2008-07-30 17:12:00,2.0764,2.0766,2.0763,2.07645,137600000.0
2008-07-30 17:13:00,2.07655,2.0771,2.07635,2.07705,208200000.0
2008-07-30 17:14:00,2.0769,2.0772,2.0767,2.07705,260000000.0
2008-07-30 17:15:00,2.077,2.0775,2.0768,2.0771,305000000.0
2008-07-30 17:16:00,2.077,2.077,2.0764,2.07675,354000000.0
2008-07-30 17:17:00,2.07675,2.0773,2.07665,2.0771,281000000.0
2008-07-30 17:18:00,2.0771,2.0771,2.0763,2.0765,327400000.0
2008-07-30 17:19:00,2.0765,2.0768,2.07645,2.0767,405100000.0
2008-07-30 17:20:00,2.0767,2.07695,2.07645,2.0766,396300000.0
2008-07-30 17:21:00,2.0766,2.07665,2.07635,2.0765,213800000.0
2008-07-30 17:22:00,2.07645,2.077,2.0763,2.0764,454700000.0
2008-07-30 17:23:00,2.0764,2.07655,2.076,2.076,270800000.0
2008-07-30 17:24:00,2.076,2.07625,2.07585,2.0762,366300000.0
2008-07-30 17:25:00,2.0761,2.0766,2.07605,2.0764,403200000.0
2008-07-30 17:26:00,2.07635,2.07755,2.07635,2.0775,308000000.0
2008-07-30 17:27:00,2.0775,2.0776,2.07735,2.0775,145300000.0
2008-07-30 17:28:00,2.07755,2.07805,2.0775,2.07765,404700000.0
2008-07-30 17:29:00,2.07775,2.0784,2.07765,2.07815,315200000.0
2008-07-30 17:30:00,2.0782,2.0783,2.07795,2.0782,318500000.0
2008-07-30 17:31:00,2.0782,2.0788,2.07815,2.0785,260400000.0
2008-07-30 17:32:00,2.0785,2.0785,2.07815,2.0783,243900000.0
2008-07-30 17:33:00,2.07835,2.0785,2.07775,2.07785,205600000.0
2008-07-30 17:34:00,2.0779,2.07805,2.07745,2.0775,205900000.0
2008-07-30 17:35:00,2.07755,2.07785,2.07745,2.07775,233700000.0
2008-07-30 17:36:00,2.07775,2.0779,2.07755,2.0777,251500000.0
2008-07-30 17:37:00,2.0777,2.0781,2.0776,2.0779,371700000.0
2008-07-30 17:38:00,2.0778,2.078,2.07765,2.07765,174900000.0
2008-07-30 17:39:00,2.07765,2.07785,2.07695,2.07725,409500000.0
2008-07-30 17:40:00,2.07725,2.07725,2.07665,2.077,234300000.0
2008-07-30 17:41:00,2.077,2.077,2.07675,2.07685,163000000.0
2008-07-30 17:42:00,2.07685,2.07735,2.0767,2.077,230300000.0
2008-07-30 17:43:00,2.07695,2.0771,2.0766,2.0768,170400000.0
2008-07-30 17:44:00,2.0768,2.0769,2.0762,2.0762,85000000.0
2008-07-30 17:45:00,2.0762,2.0763,2.07575,2.0759,82600000.0
2008-07-30 17:46:00,2.0759,2.0761,2.07575,2.0759,127700000.0
2008-07-30 17:47:00,2.07585,2.0761,2.07535,2.0758,230300000.0
2008-07-30 17:48:00,2.07545,2.07545,2.0749,2.075,229100000.0
2008-07-30 17:49:00,2.07505,2.07575,2.075,2.0757,226100000.0
2008-07-30 17:50:00,2.0757,2.0757,2.0754,2.07565,259200000.0
2008-07-30 17:51:00,2.0756,2.0759,2.0754,2.07585,203500000.0
2008-07-30 17:52:00,2.07585,2.076,2.07535,2.07545,183300000.0
2008-07-30 17:53:00,2.07545,2.07575,2.07545,2.0757,240300000.0
2008-07-30 17:54:00,2.0757,2.07585,2.07515,2.07525,224100000.0
2008-07-30 17:55:00,2.07525,2.0755,2.0751,2.0751,104600000.0
2008-07-30 17:56:00,2.0751,2.07555,2.0749,2.0754,189000000.0
2008-07-30 17:57:00,2.0753,2.0754,2.07505,2.0753,90500000.0
2008-07-30 17:58:00,2.0753,2.0757,2.0752,2.0757,65000000.0
2008-07-30 17:59:00,2.0757,2.0765,2.0757,2.0765,112900000.0
2008-07-30 18:00:00,2.0765,2.0768,2.0764,2.0766,101300000.0
2008-07-30 18:01:00,2.0766,2.0767,2.07605,2.0761,81000000.0
2008-07-30 18:02:00,2.0761,2.0763,2.0756,2.0757,75500000.0
2008-07-30 18:03:00,2.0758,2.07595,2.07565,2.0758,169600000.0
2008-07-30 18:04:00,2.0758,2.0758,2.0757,2.0758,34900000.0
2008-07-30 18:05:00,2.0758,2.0758,2.0756,2.0756,26900000.0
2008-07-30 18:06:00,2.0756,2.0757,2.0754,2.07555,128600000.0
2008-07-30 18:07:00,2.0755,2.07565,2.07525,2.07565,152600000.0
2008-07-30 18:08:00,2.07565,2.07575,2.07435,2.07435,216200000.0
2008-07-30 18:09:00,2.07445,2.07495,2.07415,2.07465,236000000.0
2008-07-30 18:10:00,2.07465,2.07485,2.0744,2.07455,183400000.0
2008-07-30 18:11:00,2.07455,2.07465,2.07415,2.0743,165900000.0
2008-07-30 18:12:00,2.07435,2.0748,2.0743,2.0748,120600000.0
2008-07-30 18:13:00,2.0748,2.07495,2.0746,2.0748,95200000.0
2008-07-30 18:14:00,2.0748,2.07495,2.0745,2.0749,130200000.0
2008-07-30 18:15:00,2.0749,2.0751,2.07485,2.07505,97900000.0
2008-07-30 18:16:00,2.075,2.0751,2.0749,2.07505,100600000.0
2008-07-30 18:17:00,2.075,2.07535,2.0749,2.07525,104200000.0
2008-07-30 18:18:00,2.0753,2.0754,2.07465,2.0747,152300000.0
2008-07-30 18:19:00,2.0747,2.0747,2.0745,2.0746,104000000.0
2008-07-30 18:20:00,2.0746,2.07475,2.07455,2.07455,63800000.0
2008-07-30 18:21:00,2.07455,2.0748,2.07445,2.0748,80800000.0
2008-07-30 18:22:00,2.0748,2.07495,2.0748,2.0749,130300000.0
2008-07-30 18:23:00,2.0749,2.0749,2.07465,2.0748,85400000.0
2008-07-30 18:24:00,2.0748,2.0748,2.07445,2.0745,54000000.0
2008-07-30 18:25:00,2.07445,2.0745,2.07365,2.0737,158000000.0
2008-07-30 18:26:00,2.07365,2.0739,2.07355,2.07385,133600000.0
2008-07-30 18:27:00,2.07385,2.07455,2.07385,2.07435,188400000.0
2008-07-30 18:28:00,2.0744,2.07465,2.07425,2.07465,94800000.0
2008-07-30 18:29:00,2.07465,2.0749,2.07465,2.07485,91000000.0
2008-07-30 18:30:00,2.07485,2.07495,2.07465,2.0748,52100000.0
2008-07-30 18:31:00,2.0748,2.0748,2.07455,2.0746,23600000.0
2008-07-30 18:32:00,2.0746,2.0746,2.0744,2.07455,82800000.0
2008-07-30 18:33:00,2.07455,2.07455,2.07395,2.07425,229200000.0
2008-07-30 18:34:00,2.07425,2.07495,2.0741,2.07475,169200000.0
2008-07-30 18:35:00,2.0747,2.075,2.0746,2.0749,186800000.0
2008-07-30 18:36:00,2.0748,2.075,2.07455,2.07475,132200000.0
2008-07-30 18:37:00,2.0749,2.075,2.0746,2.0747,52600000.0
2008-07-30 18:38:00,2.07465,2.07495,2.07465,2.07465,136000000.0
2008-07-30 18:39:00,2.07465,2.07475,2.07445,2.0747,131200000.0
2008-07-30 18:40:00,2.0747,2.0747,2.07395,2.074,93500000.0
2008-07-30 18:41:00,2.074,2.0741,2.0737,2.0737,73500000.0
2008-07-30 18:42:00,2.0737,2.0744,2.0737,2.0743,120800000.0
2008-07-30 18:43:00,2.0743,2.0743,2.074,2.074,41700000.0
2008-07-30 18:44:00,2.074,2.074,2.07385,2.07385,30400000.0
2008-07-30 18:45:00,2.07385,2.074,2.07375,2.0739,147000000.0
2008-07-30 18:46:00,2.0739,2.074,2.07375,2.074,86800000.0
2008-07-30 18:47:00,2.074,2.0741,2.0735,2.0735,153300000.0
2008-07-30 18:48:00,2.0736,2.0736,2.0731,2.0732,84200000.0
2008-07-30 18:49:00,2.07315,2.0733,2.07285,2.073,96900000.0
2008-07-30 18:50:00,2.0731,2.0732,2.0728,2.07285,64000000.0
2008-07-30 18:51:00,2.0729,2.0734,2.0729,2.0732,70400000.0
2008-07-30 18:52:00,2.07315,2.0738,2.07315,2.0735,111700000.0
2008-07-30 18:53:00,2.0735,2.074,2.07345,2.0738,138700000.0
2008-07-30 18:54:00,2.0738,2.0739,2.0737,2.07385,75000000.0
2008-07-30 18:55:00,2.074,2.0745,2.0739,2.0744,148100000.0
2008-07-30 18:56:00,2.0744,2.0749,2.07435,2.07485,116000000.0
2008-07-30 18:57:00,2.07485,2.0749,2.0745,2.07465,77500000.0
2008-07-30 18:58:00,2.0746,2.0748,2.0745,2.0745,155800000.0
2008-07-30 18:59:00,2.0745,2.07505,2.07435,2.0744,285200000.0
2008-07-30 19:00:00,2.07445,2.07495,2.0744,2.0745,292700000.0
2008-07-30 19:01:00,2.07455,2.0748,2.07425,2.07455,251400000.0
2008-07-30 19:02:00,2.07455,2.0748,2.0744,2.0746,116400000.0
2008-07-30 19:03:00,2.0746,2.07485,2.07455,2.07485,95200000.0
2008-07-30 19:04:00,2.07475,2.075,2.0743,2.0744,316000000.0
2008-07-30 19:05:00,2.0744,2.07455,2.07385,2.07455,276500000.0
2008-07-30 19:06:00,2.0746,2.0747,2.07425,2.0743,311100000.0
2008-07-30 19:07:00,2.0743,2.0743,2.07375,2.0739,147800000.0
2008-07-30 19:08:00,2.0739,2.0743,2.0734,2.07415,192000000.0
2008-07-30 19:09:00,2.07415,2.07445,2.07395,2.0741,200700000.0
2008-07-30 19:10:00,2.0741,2.0742,2.07365,2.07375,216300000.0
2008-07-30 19:11:00,2.07375,2.0739,2.07355,2.0738,160900000.0
2008-07-30 19:12:00,2.07385,2.07535,2.0738,2.0752,256600000.0
2008-07-30 19:13:00,2.0752,2.0757,2.07515,2.07515,214000000.0
2008-07-30 19:14:00,2.0753,2.0755,2.07515,2.07515,151600000.0
2008-07-30 19:15:00,2.07515,2.07575,2.07515,2.0755,285700000.0
2008-07-30 19:16:00,2.07545,2.0756,2.0752,2.0752,178300000.0
2008-07-30 19:17:00,2.07525,2.0754,2.0748,2.07525,227600000.0
2008-07-30 19:18:00,2.0753,2.0755,2.07515,2.0752,207600000.0
2008-07-30 19:19:00,2.0752,2.0755,2.07515,2.0754,193500000.0
2008-07-30 19:20:00,2.07545,2.0759,2.07545,2.0758,207900000.0
2008-07-30 19:21:00,2.0758,2.07635,2.0758,2.07625,181100000.0
2008-07-30 19:22:00,2.07625,2.0768,2.0759,2.07645,225500000.0
2008-07-30 19:23:00,2.0765,2.07675,2.0762,2.07635,220800000.0
2008-07-30 19:24:00,2.07635,2.07675,2.0763,2.0766,196100000.0
2008-07-30 19:25:00,2.0766,2.0766,2.07555,2.07575,233900000.0
2008-07-30 19:26:00,2.07575,2.0758,2.0755,2.0756,247400000.0
2008-07-30 19:27:00,2.07565,2.0758,2.07545,2.0757,100100000.0
2008-07-30 19:28:00,2.07575,2.0765,2.07575,2.0759,170200000.0
2008-07-30 19:29:00,2.0759,2.0763,2.0759,2.0762,147500000.0
2008-07-30 19:30:00,2.07605,2.0762,2.07585,2.0759,123200000.0
2008-07-30 19:31:00,2.0759,2.0761,2.07565,2.076,97700000.0
2008-07-30 19:32:00,2.076,2.07635,2.076,2.0761,236800000.0
2008-07-30 19:33:00,2.0759,2.0759,2.07555,2.0756,106900000.0
2008-07-30 19:34:00,2.0756,2.07565,2.07515,2.0752,109800000.0
2008-07-30 19:35:00,2.0752,2.0762,2.07505,2.0761,250500000.0
2008-07-30 19:36:00,2.0761,2.07615,2.07545,2.0756,208300000.0
2008-07-30 19:37:00,2.07545,2.0757,2.0752,2.0754,139000000.0
2008-07-30 19:38:00,2.0753,2.0753,2.0748,2.07485,50300000.0
2008-07-30 19:39:00,2.07485,2.07505,2.07475,2.0749,145800000.0
2008-07-30 19:40:00,2.07485,2.0751,2.07455,2.0747,144200000.0
2008-07-30 19:41:00,2.0747,2.0747,2.07455,2.0746,92900000.0
2008-07-30 19:42:00,2.0746,2.07485,2.0745,2.07475,256200000.0
2008-07-30 19:43:00,2.0748,2.0749,2.07465,2.07465,34800000.0
2008-07-30 19:44:00,2.0747,2.07485,2.07465,2.07485,92800000.0
2008-07-30 19:45:00,2.07485,2.07485,2.07465,2.0747,121200000.0
2008-07-30 19:46:00,2.07475,2.075,2.07465,2.0747,150200000.0
2008-07-30 19:47:00,2.0747,2.0747,2.07455,2.0747,62200000.0
2008-07-30 19:48:00,2.0747,2.07475,2.0746,2.0747,53500000.0
2008-07-30 19:49:00,2.0746,2.0746,2.0739,2.0744,238000000.0
2008-07-30 19:50:00,2.0744,2.0749,2.0743,2.07485,192900000.0
2008-07-30 19:51:00,2.0748,2.0748,2.0742,2.0743,141900000.0
2008-07-30 19:52:00,2.0743,2.0743,2.07355,2.07405,108800000.0
2008-07-30 19:53:00,2.07415,2.0749,2.074,2.0749,194000000.0
2008-07-30 19:54:00,2.07475,2.07495,2.0746,2.07465,228100000.0
2008-07-30 19:55:00,2.07465,2.0747,2.07425,2.07435,208800000.0
2008-07-30 19:56:00,2.07435,2.0745,2.0743,2.0744,195000000.0
2008-07-30 19:57:00,2.07445,2.0748,2.07425,2.0747,290000000.0
2008-07-30 19:58:00,2.0747,2.075,2.07455,2.07485,202600000.0
2008-07-30 19:59:00,2.07485,2.07495,2.07465,2.0747,113400000.0
2008-07-30 20:00:00,2.0747,2.07505,2.07455,2.0747,180600000.0
2008-07-30 20:01:00,2.0747,2.07515,2.07465,2.07515,170600000.0
2008-07-30 20:02:00,2.07515,2.0752,2.07495,2.075,190400000.0
2008-07-30 20:03:00,2.07505,2.0754,2.07505,2.07535,251100000.0
2008-07-30 20:04:00,2.07535,2.07555,2.0752,2.07545,217500000.0
2008-07-30 20:05:00,2.07545,2.0761,2.07515,2.07595,141500000.0
2008-07-30 20:06:00,2.07595,2.07595,2.0756,2.0758,95900000.0
2008-07-30 20:07:00,2.0758,2.07605,2.07545,2.076,202400000.0
2008-07-30 20:08:00,2.076,2.0764,2.076,2.0762,114300000.0
2008-07-30 20:09:00,2.07615,2.0762,2.076,2.07615,73100000.0
2008-07-30 20:10:00,2.07615,2.0763,2.07615,2.0762,69500000.0
2008-07-30 20:11:00,2.07605,2.0761,2.0759,2.076,47000000.0
2008-07-30 20:12:00,2.076,2.0761,2.07595,2.076,13400000.0
2008-07-30 20:13:00,2.076,2.076,2.0752,2.0752,57800000.0
2008-07-30 20:14:00,2.07505,2.0752,2.07495,2.0751,78500000.0
2008-07-30 20:15:00,2.07505,2.07515,2.07485,2.07485,61800000.0
2008-07-30 20:16:00,2.07485,2.0756,2.07475,2.0756,143500000.0
2008-07-30 20:17:00,2.07555,2.0756,2.0754,2.0755,19300000.0
2008-07-30 20:18:00,2.07545,2.0755,2.07505,2.07505,55300000.0
2008-07-30 20:19:00,2.07505,2.07505,2.0744,2.0745,87900000.0
2008-07-30 20:20:00,2.0745,2.0746,2.0743,2.0745,229400000.0
2008-07-30 20:21:00,2.0745,2.0748,2.07445,2.0748,114900000.0
2008-07-30 20:22:00,2.07475,2.0749,2.07475,2.0748,48900000.0
2008-07-30 20:23:00,2.0748,2.0751,2.0747,2.0751,32500000.0
2008-07-30 20:24:00,2.0751,2.0751,2.07475,2.0748,80000000.0
2008-07-30 20:25:00,2.0748,2.0752,2.07475,2.07505,91600000.0
2008-07-30 20:26:00,2.075,2.075,2.07465,2.0748,80900000.0
2008-07-30 20:27:00,2.07495,2.0753,2.0748,2.0751,109900000.0
2008-07-30 20:28:00,2.0751,2.07525,2.075,2.0751,118600000.0
2008-07-30 20:29:00,2.07515,2.0755,2.07505,2.07535,102400000.0
2008-07-30 20:30:00,2.07535,2.07585,2.07535,2.0758,91400000.0
2008-07-30 20:31:00,2.0758,2.0761,2.0758,2.07605,25900000.0
2008-07-30 20:32:00,2.0761,2.07715,2.07605,2.077,168000000.0
2008-07-30 20:33:00,2.077,2.0774,2.07685,2.07685,208000000.0
2008-07-30 20:34:00,2.07685,2.0771,2.0767,2.07685,133700000.0
2008-07-30 20:35:00,2.0768,2.0769,2.07605,2.0762,91500000.0
2008-07-30 20:36:00,2.0762,2.0763,2.0761,2.0762,14000000.0
2008-07-30 20:37:00,2.0762,2.0763,2.0759,2.0762,50400000.0
2008-07-30 20:38:00,2.07615,2.07625,2.07615,2.0762,21400000.0
2008-07-30 20:39:00,2.07615,2.0763,2.076,2.076,42500000.0
2008-07-30 20:40:00,2.07605,2.0761,2.07545,2.0756,94000000.0
2008-07-30 20:41:00,2.0756,2.07565,2.07525,2.0754,67000000.0
2008-07-30 20:42:00,2.0753,2.0754,2.07515,2.07525,84300000.0
2008-07-30 20:43:00,2.07525,2.0754,2.075,2.07515,122300000.0
2008-07-30 20:44:00,2.07515,2.0756,2.0751,2.07555,83300000.0
2008-07-30 20:45:00,2.07555,2.07585,2.07555,2.07575,80600000.0
2008-07-30 20:46:00,2.07575,2.07575,2.07575,2.07575,11100000.0
2008-07-30 20:47:00,2.07575,2.0759,2.07575,2.0758,30600000.0
2008-07-30 20:48:00,2.07575,2.0758,2.0754,2.07555,60000000.0
2008-07-30 20:49:00,2.07555,2.07595,2.07555,2.07595,54000000.0
2008-07-30 20:50:00,2.07595,2.076,2.0755,2.0756,101100000.0
2008-07-30 20:51:00,2.07555,2.0758,2.0755,2.0756,92800000.0
2008-07-30 20:52:00,2.07565,2.0761,2.07565,2.07595,92800000.0
2008-07-30 20:53:00,2.07595,2.07595,2.07565,2.0757,29100000.0
2008-07-30 20:54:00,2.0757,2.0761,2.0756,2.07585,195800000.0
2008-07-30 20:55:00,2.0758,2.076,2.0756,2.0758,99300000.0
2008-07-30 20:56:00,2.0758,2.0758,2.0756,2.0757,64300000.0
2008-07-30 20:57:00,2.07565,2.07595,2.0756,2.0758,51500000.0
2008-07-30 20:58:00,2.07585,2.0764,2.07585,2.0764,98800000.0
2008-07-30 20:59:00,2.07635,2.077,2.0762,2.07685,192500000.0
2008-07-30 21:00:00,2.0768,2.07695,2.07565,2.0758,167000000.0
2008-07-30 21:01:00,2.0758,2.0759,2.07535,2.0754,53200000.0
2008-07-30 21:02:00,2.07545,2.0757,2.0754,2.0755,57500000.0
2008-07-30 21:03:00,2.0755,2.076,2.0755,2.07565,64300000.0
2008-07-30 21:04:00,2.0756,2.07585,2.07545,2.0758,53100000.0
2008-07-30 21:05:00,2.07575,2.07575,2.0755,2.0757,57200000.0
2008-07-30 21:06:00,2.0756,2.07565,2.0754,2.07555,55500000.0
2008-07-30 21:07:00,2.0755,2.0757,2.0753,2.0756,68400000.0
2008-07-30 21:08:00,2.0756,2.0765,2.0754,2.07635,211900000.0
2008-07-30 21:09:00,2.07635,2.077,2.07625,2.0765,148900000.0
2008-07-30 21:10:00,2.07645,2.0769,2.0764,2.0767,96000000.0
2008-07-30 21:11:00,2.07665,2.0772,2.07655,2.0771,84700000.0
2008-07-30 21:12:00,2.0772,2.07755,2.07705,2.0771,181200000.0
2008-07-30 21:13:00,2.0771,2.0771,2.0766,2.0766,59600000.0
2008-07-30 21:14:00,2.0765,2.077,2.0764,2.07655,206300000.0
2008-07-30 21:15:00,2.07665,2.0767,2.07635,2.0766,123800000.0
2008-07-30 21:16:00,2.07665,2.0767,2.0764,2.0765,196700000.0
2008-07-30 21:17:00,2.07645,2.0765,2.07615,2.0764,91500000.0
2008-07-30 21:18:00,2.07625,2.0764,2.0761,2.0761,33000000.0
2008-07-30 21:19:00,2.0761,2.0761,2.076,2.076,45800000.0
2008-07-30 21:20:00,2.076,2.0764,2.076,2.0763,125200000.0
2008-07-30 21:21:00,2.07635,2.07725,2.07625,2.0768,248800000.0
2008-07-30 21:22:00,2.0769,2.07705,2.07655,2.0768,188500000.0
2008-07-30 21:23:00,2.07685,2.07765,2.0768,2.0776,161100000.0
2008-07-30 21:24:00,2.07755,2.0776,2.07705,2.07705,234000000.0
2008-07-30 21:25:00,2.077,2.0771,2.0768,2.077,145200000.0
2008-07-30 21:26:00,2.077,2.0771,2.0766,2.0767,110300000.0
2008-07-30 21:27:00,2.07675,2.0768,2.07645,2.0766,123300000.0
2008-07-30 21:28:00,2.0766,2.0768,2.0766,2.0766,55900000.0
2008-07-30 21:29:00,2.0767,2.0769,2.0763,2.07645,55600000.0
2008-07-30 21:30:00,2.07645,2.0771,2.07645,2.07685,96800000.0
2008-07-30 21:31:00,2.0769,2.0769,2.07655,2.0767,52200000.0
2008-07-30 21:32:00,2.0767,2.07685,2.07635,2.07685,76700000.0
2008-07-30 21:33:00,2.0769,2.077,2.07685,2.07685,54400000.0
2008-07-30 21:34:00,2.0769,2.0769,2.07635,2.0765,21500000.0
2008-07-30 21:35:00,2.0765,2.0765,2.0764,2.0764,32700000.0
2008-07-30 21:36:00,2.0764,2.0764,2.0763,2.0763,18000000.0
2008-07-30 21:37:00,2.0763,2.0764,2.0762,2.0762,32000000.0
2008-07-30 21:38:00,2.0762,2.0763,2.07615,2.0762,24000000.0
2008-07-30 21:39:00,2.07625,2.0768,2.07625,2.0767,91200000.0
2008-07-30 21:40:00,2.0767,2.0767,2.07645,2.07665,54500000.0
2008-07-30 21:41:00,2.07665,2.0767,2.07655,2.0767,28200000.0
2008-07-30 21:42:00,2.07665,2.07665,2.0765,2.0765,35000000.0
2008-07-30 21:43:00,2.0765,2.07685,2.0764,2.0767,104000000.0
2008-07-30 21:44:00,2.0767,2.0767,2.0766,2.0767,28100000.0
2008-07-30 21:45:00,2.0767,2.0767,2.07655,2.07655,49200000.0
2008-07-30 21:46:00,2.0765,2.0765,2.07635,2.07635,25800000.0
2008-07-30 21:47:00,2.07635,2.0767,2.07635,2.0766,72500000.0
2008-07-30 21:48:00,2.0766,2.077,2.07655,2.077,59000000.0
2008-07-30 21:49:00,2.077,2.077,2.07675,2.077,65500000.0
2008-07-30 21:50:00,2.0769,2.07695,2.07645,2.07645,68900000.0
2008-07-30 21:51:00,2.07645,2.0766,2.07625,2.0763,91400000.0
2008-07-30 21:52:00,2.0763,2.0763,2.07605,2.07625,111800000.0
2008-07-30 21:53:00,2.07625,2.0763,2.0761,2.0763,60000000.0
2008-07-30 21:54:00,2.0763,2.0763,2.0762,2.07625,78900000.0
2008-07-30 21:55:00,2.0762,2.0766,2.0762,2.0765,55800000.0
2008-07-30 21:56:00,2.0765,2.0767,2.07635,2.0764,16000000.0
2008-07-30 21:57:00,2.07635,2.0765,2.0763,2.0763,12000000.0
2008-07-30 21:58:00,2.0763,2.0768,2.0762,2.0765,97700000.0
2008-07-30 21:59:00,2.0765,2.0766,2.0764,2.0765,37300000.0
2008-07-30 22:00:00,2.0765,2.0766,2.07635,2.0766,80400000.0
2008-07-30 22:01:00,2.0766,2.0766,2.0765,2.07655,19800000.0
2008-07-30 22:02:00,2.07655,2.07655,2.0764,2.0765,38900000.0
2008-07-30 22:03:00,2.0765,2.0767,2.0765,2.07665,49900000.0
2008-07-30 22:04:00,2.07665,2.0768,2.07645,2.0768,136300000.0
2008-07-30 22:05:00,2.0768,2.0768,2.0767,2.0767,48700000.0
2008-07-30 22:06:00,2.0767,2.0767,2.07645,2.0765,24400000.0
2008-07-30 22:07:00,2.0765,2.0765,2.0762,2.0762,147100000.0
2008-07-30 22:08:00,2.0762,2.0762,2.07585,2.0759,85800000.0
2008-07-30 22:09:00,2.0759,2.07605,2.0759,2.076,61500000.0
2008-07-30 22:10:00,2.076,2.0761,2.0759,2.0761,47400000.0
2008-07-30 22:11:00,2.0761,2.0763,2.0761,2.0763,41200000.0
2008-07-30 22:12:00,2.07625,2.07645,2.07625,2.07645,118000000.0
2008-07-30 22:13:00,2.07635,2.07635,2.0761,2.0761,71200000.0
2008-07-30 22:14:00,2.0761,2.0762,2.0759,2.0759,37200000.0
2008-07-30 22:15:00,2.0759,2.07595,2.0758,2.0759,61400000.0
2008-07-30 22:16:00,2.0759,2.076,2.0758,2.0759,22100000.0
2008-07-30 22:17:00,2.0759,2.0767,2.0758,2.07635,132300000.0
2008-07-30 22:18:00,2.07635,2.0768,2.07625,2.0768,82600000.0
2008-07-30 22:19:00,2.0768,2.0769,2.07655,2.0768,155400000.0
2008-07-30 22:20:00,2.0768,2.07695,2.07665,2.0769,104700000.0
2008-07-30 22:21:00,2.0769,2.077,2.07675,2.0769,84000000.0
2008-07-30 22:22:00,2.07695,2.0771,2.0768,2.0769,100000000.0
2008-07-30 22:23:00,2.0768,2.0769,2.0768,2.0768,6000000.0
2008-07-30 22:24:00,2.0768,2.07685,2.0766,2.07675,71400000.0
2008-07-30 22:25:00,2.07675,2.07675,2.07645,2.0765,85800000.0
2008-07-30 22:26:00,2.0765,2.0765,2.07635,2.07635,71500000.0
2008-07-30 22:27:00,2.0765,2.07655,2.076,2.0761,97000000.0
2008-07-30 22:28:00,2.0761,2.07655,2.0761,2.07655,99900000.0
2008-07-30 22:29:00,2.07655,2.07665,2.07645,2.07665,74700000.0
2008-07-30 22:30:00,2.07665,2.07665,2.0764,2.0764,47200000.0
2008-07-30 22:31:00,2.0764,2.07645,2.0764,2.07645,11800000.0
2008-07-30 22:32:00,2.07645,2.07645,2.07625,2.07625,30700000.0
2008-07-30 22:33:00,2.07625,2.077,2.0761,2.0766,181200000.0
2008-07-30 22:34:00,2.0765,2.0767,2.0765,2.07655,72400000.0
2008-07-30 22:35:00,2.07655,2.07665,2.07655,2.07665,20700000.0
2008-07-30 22:36:00,2.07665,2.07675,2.0765,2.07665,127200000.0
2008-07-30 22:37:00,2.0767,2.0767,2.0767,2.0767,23900000.0
2008-07-30 22:38:00,2.0767,2.0767,2.07645,2.07645,56200000.0
2008-07-30 22:39:00,2.07645,2.0766,2.0763,2.0763,116300000.0
2008-07-30 22:40:00,2.0763,2.0765,2.0763,2.0764,73200000.0
2008-07-30 22:41:00,2.0764,2.07655,2.0764,2.07655,96700000.0
2008-07-30 22:42:00,2.0765,2.07725,2.0765,2.07725,98200000.0
2008-07-30 22:43:00,2.077,2.077,2.0767,2.0768,97400000.0
2008-07-30 22:44:00,2.0768,2.07695,2.0767,2.0768,83200000.0
2008-07-30 22:45:00,2.0768,2.0768,2.07655,2.07655,18700000.0
2008-07-30 22:46:00,2.07645,2.0769,2.07645,2.0767,76800000.0
2008-07-30 22:47:00,2.0767,2.07675,2.0766,2.0766,74500000.0
2008-07-30 22:48:00,2.0766,2.0767,2.0766,2.0766,45000000.0
2008-07-30 22:49:00,2.0766,2.0768,2.0765,2.0766,18000000.0
2008-07-30 22:50:00,2.0766,2.0767,2.0765,2.0767,25100000.0
2008-07-30 22:51:00,2.0767,2.0767,2.0766,2.0767,12000000.0
2008-07-30 22:52:00,2.0767,2.0768,2.0767,2.0768,11000000.0
2008-07-30 22:53:00,2.0768,2.07695,2.0766,2.0769,69800000.0
2008-07-30 22:54:00,2.0768,2.0769,2.0768,2.0768,31400000.0
2008-07-30 22:55:00,2.0768,2.0769,2.0767,2.0767,83900000.0
2008-07-30 22:56:00,2.0768,2.0772,2.0765,2.07715,138700000.0
2008-07-30 22:57:00,2.07715,2.0773,2.0771,2.0773,78900000.0
2008-07-30 22:58:00,2.0773,2.0774,2.0773,2.0773,26700000.0
2008-07-30 22:59:00,2.0773,2.0773,2.0772,2.0773,8000000.0
2008-07-30 23:00:00,2.0773,2.0773,2.077,2.0771,19000000.0
2008-07-30 23:01:00,2.0768,2.0768,2.0768,2.0768,21600000.0
2008-07-30 23:02:00,2.0766,2.0767,2.0764,2.0764,32400000.0
2008-07-30 23:03:00,2.0765,2.0765,2.0757,2.0757,28000000.0
2008-07-30 23:04:00,2.0757,2.0757,2.0751,2.0753,4000000.0
2008-07-30 23:05:00,2.0753,2.07565,2.07375,2.07565,37600000.0
2008-07-30 23:06:00,2.07565,2.07565,2.07545,2.07545,8600000.0
2008-07-30 23:07:00,2.07545,2.07565,2.07535,2.07565,15800000.0
2008-07-30 23:08:00,2.0757,2.0757,2.07545,2.07565,28600000.0
2008-07-30 23:09:00,2.07575,2.07575,2.07575,2.07575,1400000.0
2008-07-30 23:10:00,2.07585,2.0761,2.0757,2.0757,57800000.0
2008-07-30 23:11:00,2.0758,2.0761,2.0757,2.07575,119800000.0
2008-07-30 23:12:00,2.07624,2.07652,2.07575,2.07652,15000000.0
2008-07-30 23:13:00,2.07665,2.07667,2.07662,2.07665,6000000.0
2008-07-30 23:14:00,2.07575,2.0763,2.07565,2.0759,75600000.0
2008-07-30 23:15:00,2.0763,2.0764,2.076,2.0762,140000000.0
2008-07-30 23:16:00,2.0764,2.0764,2.07625,2.0764,17600000.0
2008-07-30 23:17:00,2.07625,2.0776,2.07625,2.077,51000000.0
2008-07-30 23:18:00,2.077,2.077,2.07685,2.07685,3400000.0
2008-07-30 23:19:00,2.077,2.0777,2.077,2.0776,15200000.0
2008-07-30 23:20:00,2.0777,2.0777,2.07745,2.0775,16000000.0
2008-07-30 23:21:00,2.07765,2.07765,2.07735,2.07735,54400000.0
2008-07-30 23:22:00,2.07735,2.0776,2.0772,2.0776,54400000.0
2008-07-30 23:23:00,2.0777,2.07785,2.0773,2.07755,86400000.0
2008-07-30 23:24:00,2.0776,2.0776,2.07755,2.07755,12800000.0
2008-07-30 23:25:00,2.0774,2.07745,2.0772,2.0774,28800000.0
2008-07-30 23:26:00,2.0774,2.07745,2.07735,2.07735,12800000.0
2008-07-30 23:27:00,2.0774,2.0776,2.07735,2.0774,28800000.0
2008-07-30 23:28:00,2.07745,2.07745,2.07735,2.07735,16000000.0
2008-07-30 23:29:00,2.0773,2.07745,2.07715,2.0773,32000000.0
2008-07-30 23:30:00,2.0773,2.0774,2.0772,2.0774,16000000.0
2008-07-30 23:31:00,2.0774,2.07825,2.0774,2.0775,54400000.0
2008-07-30 23:32:00,2.0775,2.0775,2.0774,2.0775,19200000.0
2008-07-30 23:33:00,2.0768,2.0768,2.0768,2.0768,5400000.0
2008-07-30 23:34:00,2.0769,2.0769,2.0769,2.0769,5400000.0
2008-07-30 23:35:00,2.07745,2.07765,2.07745,2.0776,16000000.0
2008-07-30 23:36:00,2.0775,2.0775,2.0775,2.0775,3200000.0
2008-07-30 23:37:00,2.0772,2.0775,2.0772,2.0775,7200000.0
2008-07-30 23:38:00,2.0774,2.0775,2.07735,2.0775,12800000.0
2008-07-30 23:39:00,2.0775,2.0775,2.07745,2.0775,9600000.0
2008-07-30 23:40:00,2.07735,2.07735,2.07735,2.07735,1000000.0
2008-07-30 23:41:00,2.07755,2.07755,2.07755,2.07755,6400000.0
2008-07-30 23:42:00,2.07735,2.07785,2.07735,2.07755,15800000.0
2008-07-30 23:43:00,2.0775,2.07755,2.07745,2.0775,23900000.0
2008-07-30 23:44:00,2.07755,2.07765,2.0775,2.0775,47600000.0
2008-07-30 23:45:00,2.0776,2.078,2.0776,2.07775,38800000.0
2008-07-30 23:46:00,2.07775,2.07785,2.07745,2.0777,32000000.0
2008-07-30 23:47:00,2.0776,2.0776,2.0774,2.0774,9600000.0
2008-07-30 23:48:00,2.0774,2.0774,2.0773,2.0773,22400000.0
2008-07-30 23:49:00,2.0773,2.0773,2.07725,2.07725,16000000.0
2008-07-30 23:50:00,2.0768,2.0772,2.0767,2.07715,17200000.0
2008-07-30 23:51:00,2.0772,2.0772,2.077,2.07705,16000000.0
2008-07-30 23:52:00,2.0771,2.0772,2.0764,2.0764,69400000.0
2008-07-30 23:53:00,2.0769,2.077,2.0766,2.0766,80000000.0
2008-07-30 23:54:00,2.07665,2.0774,2.07665,2.0774,24300000.0
2008-07-30 23:55:00,2.0774,2.0774,2.0766,2.07675,31400000.0
2008-07-30 23:56:00,2.0768,2.0775,2.0768,2.0775,5200000.0
2008-07-30 23:57:00,2.07675,2.0774,2.07645,2.07675,16000000.0
2008-07-30 23:58:00,2.0773,2.0773,2.0762,2.0772,34900000.0
2008-07-30 23:59:00,2.0768,2.0769,2.0768,2.0769,6400000.0
2008-07-31 00:00:00,2.077,2.07735,2.0769,2.07705,48000000.0
2008-07-31 00:01:00,2.0772,2.07725,2.0772,2.0772,15100000.0
2008-07-31 00:02:00,2.07715,2.0774,2.07715,2.0773,29200000.0
2008-07-31 00:03:00,2.0773,2.0775,2.077,2.0774,37100000.0
2008-07-31 00:04:00,2.0773,2.0773,2.0773,2.0773,9000000.0
2008-07-31 00:05:00,2.07695,2.0773,2.07685,2.0773,30600000.0
2008-07-31 00:06:00,2.0772,2.0772,2.0771,2.0771,6000000.0
2008-07-31 00:07:00,2.07685,2.0769,2.0766,2.07685,28800000.0
2008-07-31 00:08:00,2.077,2.077,2.0764,2.0764,18400000.0
2008-07-31 00:09:00,2.07615,2.0764,2.07615,2.0764,6200000.0
2008-07-31 00:10:00,2.0764,2.0765,2.0764,2.0765,3000000.0
2008-07-31 00:11:00,2.0765,2.0765,2.07625,2.0765,12400000.0
2008-07-31 00:12:00,2.0766,2.0766,2.0766,2.0766,3000000.0
2008-07-31 00:13:00,2.0766,2.0766,2.0761,2.0761,10100000.0
2008-07-31 00:14:00,2.0764,2.0764,2.0764,2.0764,6400000.0
2008-07-31 00:15:00,2.0766,2.0766,2.0766,2.0766,2000000.0
2008-07-31 00:16:00,2.0767,2.0768,2.0767,2.0768,2000000.0
2008-07-31 00:17:00,2.07645,2.0769,2.07645,2.0769,5200000.0
2008-07-31 00:18:00,2.0768,2.0768,2.0767,2.0767,3000000.0
2008-07-31 00:19:00,2.0764,2.07645,2.0764,2.07645,12800000.0
2008-07-31 00:20:00,2.07655,2.0768,2.07655,2.0768,7400000.0
2008-07-31 00:21:00,2.0765,2.0769,2.0765,2.0769,4200000.0
2008-07-31 00:22:00,2.0768,2.0768,2.0768,2.0768,1000000.0
2008-07-31 00:23:00,2.07655,2.0769,2.0765,2.0769,13600000.0
2008-07-31 00:24:00,2.07655,2.07655,2.07655,2.07655,3200000.0
2008-07-31 00:25:00,2.0764,2.0769,2.0764,2.0769,8400000.0
2008-07-31 00:26:00,2.0768,2.077,2.0768,2.07695,4100000.0
2008-07-31 00:27:00,2.0765,2.0765,2.0765,2.0765,6400000.0
2008-07-31 00:28:00,2.0769,2.077,2.0767,2.0767,9000000.0
2008-07-31 00:29:00,2.0768,2.0768,2.0768,2.0768,1000000.0
2008-07-31 00:30:00,2.0767,2.0767,2.0767,2.0767,2000000.0
2008-07-31 00:31:00,2.0763,2.0769,2.0763,2.0769,23100000.0
2008-07-31 00:32:00,2.0769,2.0769,2.0767,2.0768,5200000.0
2008-07-31 00:33:00,2.0768,2.0768,2.0767,2.0767,9900000.0
2008-07-31 00:34:00,2.0768,2.0768,2.07655,2.0767,20200000.0
2008-07-31 00:35:00,2.0767,2.0767,2.07655,2.07655,8200000.0
2008-07-31 00:36:00,2.0765,2.07665,2.0765,2.07655,25600000.0
2008-07-31 00:37:00,2.07655,2.0767,2.0765,2.0767,11600000.0
2008-07-31 00:38:00,2.0767,2.0768,2.07665,2.0768,13600000.0
2008-07-31 00:39:00,2.0768,2.0768,2.07665,2.07665,8400000.0
2008-07-31 00:40:00,2.0765,2.0765,2.0765,2.0765,2100000.0
2008-07-31 00:41:00,2.07665,2.0768,2.0766,2.0768,23900000.0
2008-07-31 00:42:00,2.0766,2.0766,2.0765,2.0765,6900000.0
2008-07-31 00:43:00,2.0765,2.0767,2.0765,2.07665,31200000.0
2008-07-31 00:44:00,2.07665,2.0768,2.0766,2.0768,16800000.0
2008-07-31 00:45:00,2.0768,2.0769,2.0768,2.0769,9000000.0
2008-07-31 00:46:00,2.0769,2.07695,2.0768,2.0769,15300000.0
2008-07-31 00:47:00,2.07695,2.077,2.0768,2.07685,16500000.0
2008-07-31 00:48:00,2.07696,2.07696,2.07639,2.07688,18600000.0
2008-07-31 00:49:00,2.0768,2.07695,2.0768,2.0769,33500000.0
2008-07-31 00:50:00,2.0767,2.0767,2.0767,2.0767,7900000.0
2008-07-31 00:51:00,2.0767,2.0769,2.0767,2.0769,12300000.0
2008-07-31 00:52:00,2.07685,2.077,2.07685,2.077,10200000.0
2008-07-31 00:53:00,2.0771,2.0771,2.07675,2.0769,28100000.0
2008-07-31 00:54:00,2.0769,2.077,2.0769,2.077,6700000.0
2008-07-31 00:55:00,2.0769,2.0769,2.0767,2.0767,5900000.0
2008-07-31 00:56:00,2.0767,2.07685,2.0767,2.07685,9100000.0
2008-07-31 00:57:00,2.0768,2.0769,2.0766,2.0768,118600000.0
2008-07-31 00:58:00,2.0767,2.0768,2.0767,2.0768,8900000.0
2008-07-31 00:59:00,2.0767,2.0767,2.0767,2.0767,3200000.0
2008-07-31 01:00:00,2.0767,2.07695,2.0767,2.0767,48500000.0
2008-07-31 01:01:00,2.0767,2.0767,2.0763,2.07635,45300000.0
2008-07-31 01:02:00,2.0763,2.0766,2.0763,2.0766,25600000.0
2008-07-31 01:03:00,2.0765,2.07655,2.0762,2.0764,33900000.0
2008-07-31 01:04:00,2.0763,2.0764,2.076,2.076,21700000.0
2008-07-31 01:05:00,2.076,2.076,2.076,2.076,9900000.0
2008-07-31 01:06:00,2.0758,2.076,2.0757,2.076,7900000.0
2008-07-31 01:07:00,2.0759,2.076,2.07585,2.076,13100000.0
2008-07-31 01:08:00,2.07585,2.07585,2.07585,2.07585,3200000.0
2008-07-31 01:09:00,2.0759,2.0759,2.07585,2.07585,6400000.0
2008-07-31 01:10:00,2.0758,2.076,2.0758,2.076,7400000.0
2008-07-31 01:11:00,2.07585,2.07585,2.07585,2.07585,3200000.0
2008-07-31 01:12:00,2.0758,2.0759,2.0758,2.0759,5200000.0
2008-07-31 01:13:00,2.0758,2.0758,2.0758,2.0758,6400000.0
2008-07-31 01:14:00,2.0756,2.0758,2.0756,2.07575,10600000.0
2008-07-31 01:15:00,2.0755,2.0758,2.0755,2.0756,6200000.0
2008-07-31 01:16:00,2.0756,2.0756,2.07545,2.0755,6200000.0
2008-07-31 01:17:00,2.0756,2.0757,2.0754,2.0754,11000000.0
2008-07-31 01:18:00,2.0754,2.0755,2.0753,2.0754,12000000.0
2008-07-31 01:19:00,2.0755,2.0757,2.0754,2.0757,13000000.0
2008-07-31 01:20:00,2.0757,2.0757,2.0753,2.0753,9100000.0
2008-07-31 01:21:00,2.07525,2.0758,2.07525,2.0758,21400000.0
2008-07-31 01:22:00,2.0758,2.0758,2.0753,2.0753,6100000.0
2008-07-31 01:23:00,2.0757,2.0757,2.0757,2.0757,1000000.0
2008-07-31 01:24:00,2.0758,2.0758,2.0754,2.0756,7000000.0
2008-07-31 01:25:00,2.0756,2.0757,2.0756,2.0757,9000000.0
2008-07-31 01:26:00,2.0757,2.0757,2.0757,2.0757,3000000.0
2008-07-31 01:27:00,2.0752,2.0758,2.0752,2.0757,26000000.0
2008-07-31 01:28:00,2.0758,2.0758,2.07565,2.0758,13100000.0
2008-07-31 01:29:00,2.0758,2.0758,2.0758,2.0758,2000000.0
2008-07-31 01:30:00,2.07565,2.0757,2.07565,2.07565,9600000.0
2008-07-31 01:31:00,2.0757,2.0762,2.07565,2.0762,47900000.0
2008-07-31 01:32:00,2.0762,2.07715,2.0762,2.0764,81100000.0
2008-07-31 01:33:00,2.0765,2.0765,2.0765,2.0765,3000000.0
2008-07-31 01:34:00,2.0764,2.0764,2.0763,2.0763,6700000.0
2008-07-31 01:35:00,2.0762,2.0762,2.0762,2.0762,3200000.0
2008-07-31 01:36:00,2.07618,2.0766,2.07571,2.0762,35100000.0
2008-07-31 01:37:00,2.0762,2.0762,2.0762,2.0762,3700000.0
2008-07-31 01:38:00,2.0762,2.0762,2.07605,2.07605,4200000.0
2008-07-31 01:39:00,2.0761,2.0761,2.0761,2.0761,1000000.0
2008-07-31 01:40:00,2.0761,2.0761,2.076,2.076,18800000.0
2008-07-31 01:41:00,2.0761,2.0761,2.076,2.076,4700000.0
2008-07-31 01:42:00,2.076,2.076,2.07595,2.07595,4200000.0
2008-07-31 01:43:00,2.076,2.07625,2.076,2.0761,11600000.0
2008-07-31 01:44:00,2.0762,2.0762,2.0762,2.0762,4000000.0
2008-07-31 01:45:00,2.07615,2.07615,2.07605,2.0761,19500000.0
2008-07-31 01:46:00,2.07605,2.07605,2.0757,2.0758,58400000.0
2008-07-31 01:47:00,2.0758,2.076,2.0757,2.0759,35900000.0
2008-07-31 01:48:00,2.07585,2.07585,2.0757,2.0757,24400000.0
2008-07-31 01:49:00,2.0758,2.076,2.07575,2.0759,25900000.0
2008-07-31 01:50:00,2.0759,2.07595,2.0757,2.0757,24300000.0
2008-07-31 01:51:00,2.0757,2.07605,2.0756,2.076,17200000.0
2008-07-31 01:52:00,2.076,2.0761,2.0758,2.07595,27500000.0
2008-07-31 01:53:00,2.07585,2.0762,2.0758,2.0759,59800000.0
2008-07-31 01:54:00,2.0759,2.0763,2.0758,2.07615,58000000.0
2008-07-31 01:55:00,2.0761,2.0765,2.0761,2.0761,45400000.0
2008-07-31 01:56:00,2.0761,2.0762,2.0759,2.0762,19200000.0
2008-07-31 01:57:00,2.0762,2.0763,2.0761,2.0761,26800000.0
2008-07-31 01:58:00,2.0761,2.0762,2.076,2.076,52100000.0
2008-07-31 01:59:00,2.076,2.0761,2.0756,2.0756,85200000.0
2008-07-31 02:00:00,2.0756,2.0767,2.0753,2.0767,132600000.0
2008-07-31 02:01:00,2.0767,2.0771,2.07645,2.0765,119500000.0
2008-07-31 02:02:00,2.0765,2.0766,2.0764,2.0764,27600000.0
2008-07-31 02:03:00,2.0764,2.0764,2.0758,2.076,39200000.0
2008-07-31 02:04:00,2.076,2.0761,2.076,2.076,14000000.0
2008-07-31 02:05:00,2.076,2.076,2.0759,2.0759,8900000.0
2008-07-31 02:06:00,2.0759,2.07595,2.0757,2.0757,49900000.0
2008-07-31 02:07:00,2.0756,2.0757,2.0754,2.0754,13000000.0
2008-07-31 02:08:00,2.0754,2.0754,2.0751,2.0751,14200000.0
2008-07-31 02:09:00,2.075,2.0752,2.075,2.075,53400000.0
2008-07-31 02:10:00,2.075,2.07515,2.0749,2.0749,33200000.0
2008-07-31 02:11:00,2.0749,2.07515,2.0749,2.07505,72000000.0
2008-07-31 02:12:00,2.07505,2.0752,2.075,2.0752,43700000.0
2008-07-31 02:13:00,2.0752,2.0752,2.0752,2.0752,17600000.0
2008-07-31 02:14:00,2.0752,2.0753,2.0752,2.0753,20000000.0
2008-07-31 02:15:00,2.0754,2.0754,2.0753,2.0754,28500000.0
2008-07-31 02:16:00,2.0754,2.0755,2.07525,2.0754,62600000.0
2008-07-31 02:17:00,2.0754,2.0755,2.0754,2.0755,2000000.0
2008-07-31 02:18:00,2.0754,2.0754,2.0753,2.0753,18000000.0
2008-07-31 02:19:00,2.0754,2.0754,2.0751,2.07515,32800000.0
2008-07-31 02:20:00,2.0751,2.0752,2.0751,2.0752,16800000.0
2008-07-31 02:21:00,2.0753,2.0754,2.0751,2.0754,49500000.0
2008-07-31 02:22:00,2.0753,2.0753,2.0751,2.0751,16600000.0
2008-07-31 02:23:00,2.0752,2.0752,2.0752,2.0752,4000000.0
2008-07-31 02:24:00,2.0752,2.0754,2.075,2.075,26900000.0
2008-07-31 02:25:00,2.0751,2.0751,2.0749,2.0751,63500000.0
2008-07-31 02:26:00,2.0751,2.0751,2.075,2.075,7000000.0
2008-07-31 02:27:00,2.075,2.075,2.0748,2.0749,19300000.0
2008-07-31 02:28:00,2.07495,2.0752,2.07465,2.0751,60500000.0
2008-07-31 02:29:00,2.0751,2.0752,2.07475,2.075,68200000.0
2008-07-31 02:30:00,2.075,2.075,2.0748,2.0748,18000000.0
2008-07-31 02:31:00,2.0748,2.0749,2.0747,2.0749,8700000.0
2008-07-31 02:32:00,2.0748,2.0749,2.0747,2.0749,10700000.0
2008-07-31 02:33:00,2.0749,2.0751,2.0748,2.0748,30000000.0
2008-07-31 02:34:00,2.0747,2.0749,2.0747,2.0748,14600000.0
2008-07-31 02:35:00,2.0748,2.0748,2.0746,2.0746,5200000.0
2008-07-31 02:36:00,2.07465,2.0749,2.07465,2.0748,10200000.0
2008-07-31 02:37:00,2.0749,2.075,2.0748,2.0748,18300000.0
2008-07-31 02:38:00,2.0748,2.0748,2.0746,2.0747,5000000.0
2008-07-31 02:39:00,2.0748,2.0749,2.0748,2.0748,14000000.0
2008-07-31 02:40:00,2.0749,2.0749,2.0747,2.0747,7000000.0
2008-07-31 02:41:00,2.0747,2.0747,2.07455,2.0746,7000000.0
2008-07-31 02:42:00,2.0746,2.0747,2.0746,2.0747,3000000.0
2008-07-31 02:43:00,2.0747,2.0749,2.0746,2.0747,15000000.0
2008-07-31 02:44:00,2.0746,2.0746,2.0744,2.0745,15000000.0
2008-07-31 02:45:00,2.0745,2.0745,2.0742,2.0742,10000000.0
2008-07-31 02:46:00,2.0742,2.07435,2.0742,2.07435,49000000.0
2008-07-31 02:47:00,2.0744,2.0747,2.0741,2.0741,33000000.0
2008-07-31 02:48:00,2.0741,2.0745,2.0741,2.0745,33100000.0
2008-07-31 02:49:00,2.0746,2.0747,2.0744,2.0744,21000000.0
2008-07-31 02:50:00,2.0744,2.0744,2.07425,2.07425,6000000.0
2008-07-31 02:51:00,2.07425,2.0748,2.0742,2.0745,62300000.0
2008-07-31 02:52:00,2.0745,2.0747,2.07425,2.07425,49000000.0
2008-07-31 02:53:00,2.0743,2.0745,2.0743,2.0744,16000000.0
2008-07-31 02:54:00,2.0744,2.0744,2.0734,2.07375,157300000.0
2008-07-31 02:55:00,2.0736,2.07405,2.0735,2.074,120400000.0
2008-07-31 02:56:00,2.074,2.074,2.0737,2.0738,53100000.0
2008-07-31 02:57:00,2.0738,2.0738,2.0736,2.0736,4000000.0
2008-07-31 02:58:00,2.07365,2.0739,2.0736,2.0739,40800000.0
2008-07-31 02:59:00,2.0739,2.0741,2.0739,2.0741,20000000.0
2008-07-31 03:00:00,2.0741,2.0741,2.074,2.074,5000000.0
2008-07-31 03:01:00,2.074,2.0741,2.0739,2.0739,15400000.0
2008-07-31 03:02:00,2.074,2.0741,2.07365,2.07365,27500000.0
2008-07-31 03:03:00,2.07365,2.0738,2.07335,2.0736,38700000.0
2008-07-31 03:04:00,2.0736,2.0736,2.0733,2.0734,38000000.0
2008-07-31 03:05:00,2.0734,2.0736,2.0734,2.0734,25000000.0
2008-07-31 03:06:00,2.0734,2.0736,2.0734,2.0734,12000000.0
2008-07-31 03:07:00,2.0734,2.0736,2.0734,2.0734,22000000.0
2008-07-31 03:08:00,2.0734,2.0735,2.0734,2.0734,22000000.0
2008-07-31 03:09:00,2.0734,2.0737,2.0734,2.0735,18000000.0
2008-07-31 03:10:00,2.0735,2.0738,2.0735,2.0736,34100000.0
2008-07-31 03:11:00,2.0736,2.0737,2.0736,2.0737,10000000.0
2008-07-31 03:12:00,2.0737,2.0739,2.0737,2.0739,16000000.0
2008-07-31 03:13:00,2.0739,2.0739,2.0737,2.0737,6100000.0
2008-07-31 03:14:00,2.0737,2.074,2.0737,2.074,21100000.0
2008-07-31 03:15:00,2.0738,2.07405,2.0738,2.07405,43000000.0
2008-07-31 03:16:00,2.07405,2.0741,2.07405,2.0741,12600000.0
2008-07-31 03:17:00,2.0741,2.0741,2.0737,2.0737,54800000.0
2008-07-31 03:18:00,2.0737,2.0738,2.0737,2.0738,40300000.0
2008-07-31 03:19:00,2.074,2.074,2.0739,2.0739,9000000.0
2008-07-31 03:20:00,2.0739,2.074,2.0739,2.0739,10000000.0
2008-07-31 03:21:00,2.0739,2.074,2.0739,2.0739,13000000.0
2008-07-31 03:22:00,2.0739,2.074,2.07375,2.074,33700000.0
2008-07-31 03:23:00,2.074,2.074,2.0739,2.0739,6000000.0
2008-07-31 03:24:00,2.0739,2.0739,2.0737,2.0738,20200000.0
2008-07-31 03:25:00,2.0738,2.0738,2.0734,2.0734,51500000.0
2008-07-31 03:26:00,2.0734,2.0735,2.0734,2.0734,14600000.0
2008-07-31 03:27:00,2.0734,2.0734,2.0734,2.0734,38700000.0
2008-07-31 03:28:00,2.0734,2.0734,2.0734,2.0734,8000000.0
2008-07-31 03:29:00,2.0734,2.0736,2.07335,2.0736,17400000.0
2008-07-31 03:30:00,2.0736,2.07375,2.0736,2.0737,76100000.0
2008-07-31 03:31:00,2.0736,2.074,2.0736,2.0736,121100000.0
2008-07-31 03:32:00,2.0736,2.07375,2.0736,2.07365,83600000.0
2008-07-31 03:33:00,2.07365,2.0737,2.0736,2.0736,36300000.0
2008-07-31 03:34:00,2.0736,2.07375,2.0736,2.07365,59000000.0
2008-07-31 03:35:00,2.0736,2.0739,2.0736,2.0737,67600000.0
2008-07-31 03:36:00,2.0736,2.0737,2.0736,2.0736,30600000.0
2008-07-31 03:37:00,2.0736,2.0737,2.0736,2.0736,18800000.0
2008-07-31 03:38:00,2.0737,2.0737,2.0736,2.0736,18700000.0
2008-07-31 03:39:00,2.0736,2.0736,2.0736,2.0736,12400000.0
2008-07-31 03:40:00,2.0736,2.0736,2.0736,2.0736,10000000.0
2008-07-31 03:41:00,2.0736,2.0736,2.0736,2.0736,1000000.0
2008-07-31 03:42:00,2.0736,2.0737,2.0736,2.0736,14900000.0
2008-07-31 03:43:00,2.0736,2.0738,2.0736,2.0738,8800000.0
2008-07-31 03:44:00,2.0738,2.0738,2.0738,2.0738,5000000.0
2008-07-31 03:45:00,2.0738,2.0738,2.0736,2.0736,17300000.0
2008-07-31 03:46:00,2.0736,2.0736,2.0736,2.0736,21000000.0
2008-07-31 03:47:00,2.0736,2.0736,2.0736,2.0736,4000000.0
2008-07-31 03:48:00,2.0736,2.0738,2.0736,2.0737,35400000.0
2008-07-31 03:49:00,2.0736,2.0736,2.0736,2.0736,20000000.0
2008-07-31 03:50:00,2.0736,2.0736,2.0736,2.0736,21000000.0
2008-07-31 03:51:00,2.0736,2.0737,2.0736,2.0737,22300000.0
2008-07-31 03:52:00,2.0737,2.0737,2.0736,2.0736,12000000.0
2008-07-31 03:53:00,2.0736,2.0736,2.0736,2.0736,8000000.0
2008-07-31 03:54:00,2.0736,2.0736,2.0736,2.0736,22200000.0
2008-07-31 03:55:00,2.0736,2.0736,2.0736,2.0736,12000000.0
2008-07-31 03:56:00,2.0736,2.0736,2.0736,2.0736,5000000.0
2008-07-31 03:57:00,2.0738,2.0738,2.07335,2.07335,21300000.0
2008-07-31 03:58:00,2.0734,2.0734,2.0734,2.0734,6000000.0
2008-07-31 03:59:00,2.0734,2.0734,2.0734,2.0734,10000000.0
2008-07-31 04:00:00,2.0734,2.0734,2.0734,2.0734,10000000.0
2008-07-31 04:01:00,2.0734,2.0734,2.0734,2.0734,4000000.0
2008-07-31 04:02:00,2.0734,2.0734,2.0734,2.0734,1000000.0
2008-07-31 04:03:00,2.0734,2.0734,2.0734,2.0734,3000000.0
2008-07-31 04:04:00,2.0734,2.0734,2.0734,2.0734,19000000.0
2008-07-31 04:05:00,2.07244,2.07282,2.07218,2.07267,31500000.0
2008-07-31 04:06:00,2.0734,2.0734,2.0734,2.0734,1000000.0
2008-07-31 04:07:00,2.0734,2.0734,2.0734,2.0734,1000000.0
2008-07-31 04:08:00,2.0734,2.0734,2.0734,2.0734,2000000.0
2008-07-31 04:09:00,2.0734,2.0734,2.0734,2.0734,1000000.0
2008-07-31 04:10:00,2.0734,2.0734,2.0734,2.0734,6000000.0
2008-07-31 04:11:00,2.0734,2.0734,2.0734,2.0734,5000000.0
2008-07-31 04:12:00,2.0734,2.0734,2.0734,2.0734,3000000.0
2008-07-31 04:13:00,2.0734,2.0734,2.0734,2.0734,10000000.0
2008-07-31 04:14:00,2.0734,2.0734,2.0734,2.0734,5000000.0
2008-07-31 04:15:00,2.073,2.0734,2.07275,2.07275,4500000.0
2008-07-31 04:16:00,2.0734,2.0734,2.0734,2.0734,18000000.0
2008-07-31 04:17:00,2.0734,2.0734,2.0734,2.0734,4000000.0
2008-07-31 04:18:00,2.0734,2.0734,2.0734,2.0734,22000000.0
2008-07-31 04:19:00,2.0734,2.0734,2.0734,2.0734,10000000.0
2008-07-31 04:20:00,2.0734,2.0734,2.0734,2.0734,7000000.0
2008-07-31 04:21:00,2.0734,2.0734,2.0734,2.0734,18000000.0
2008-07-31 04:22:00,2.0734,2.0734,2.0734,2.0734,14000000.0
2008-07-31 04:23:00,2.07292,2.07292,2.07255,2.07285,58600000.0
2008-07-31 04:24:00,2.0734,2.0734,2.0734,2.0734,3000000.0
2008-07-31 04:25:00,2.0734,2.0734,2.07275,2.073,15400000.0
2008-07-31 04:26:00,2.073,2.0731,2.073,2.0731,6000000.0
2008-07-31 04:27:00,2.073,2.073,2.0726,2.0727,35500000.0
2008-07-31 04:28:00,2.0727,2.0728,2.0726,2.0727,24000000.0
2008-07-31 04:29:00,2.0727,2.0728,2.0727,2.0728,5000000.0
2008-07-31 04:30:00,2.0729,2.0732,2.0729,2.0731,13700000.0
2008-07-31 04:31:00,2.0731,2.0731,2.07285,2.0729,16000000.0
2008-07-31 04:32:00,2.07285,2.073,2.0727,2.073,25400000.0
2008-07-31 04:33:00,2.0729,2.0729,2.0729,2.0729,2000000.0
2008-07-31 04:34:00,2.0729,2.073,2.0729,2.073,8000000.0
2008-07-31 04:35:00,2.073,2.073,2.0728,2.0728,6100000.0
2008-07-31 04:36:00,2.07219,2.07286,2.07219,2.07286,11400000.0
2008-07-31 04:37:00,2.0729,2.073,2.0729,2.073,6000000.0
2008-07-31 04:38:00,2.0729,2.073,2.0729,2.0729,14000000.0
2008-07-31 04:39:00,2.0729,2.0729,2.0728,2.0728,14000000.0
2008-07-31 04:40:00,2.0728,2.0731,2.0727,2.0731,19000000.0
2008-07-31 04:41:00,2.0731,2.0731,2.0729,2.0729,3100000.0
2008-07-31 04:42:00,2.0729,2.073,2.0729,2.073,10200000.0
2008-07-31 04:43:00,2.0731,2.0731,2.0728,2.073,12800000.0
2008-07-31 04:44:00,2.073,2.073,2.0727,2.0727,10200000.0
2008-07-31 04:45:00,2.0729,2.073,2.0729,2.073,2000000.0
2008-07-31 04:46:00,2.0731,2.0731,2.0729,2.0729,2000000.0
2008-07-31 04:47:00,2.07275,2.073,2.07265,2.073,83300000.0
2008-07-31 04:48:00,2.073,2.0734,2.073,2.0732,38900000.0
2008-07-31 04:49:00,2.0732,2.0732,2.0731,2.0732,21900000.0
2008-07-31 04:50:00,2.0731,2.0732,2.0731,2.0732,7700000.0
2008-07-31 04:51:00,2.0732,2.0733,2.0731,2.0731,69300000.0
2008-07-31 04:52:00,2.0731,2.0731,2.0729,2.0729,4100000.0
2008-07-31 04:53:00,2.073,2.073,2.0727,2.0728,22100000.0
2008-07-31 04:54:00,2.0728,2.0729,2.0727,2.0727,71100000.0
2008-07-31 04:55:00,2.0729,2.0732,2.0729,2.0732,14000000.0
2008-07-31 04:56:00,2.0731,2.0732,2.0729,2.073,39800000.0
2008-07-31 04:57:00,2.07295,2.0733,2.07295,2.0733,57700000.0
2008-07-31 04:58:00,2.07325,2.0734,2.07325,2.0734,16100000.0
2008-07-31 04:59:00,2.0734,2.0734,2.0734,2.0734,20700000.0
2008-07-31 05:00:00,2.0734,2.0734,2.07325,2.0733,11900000.0
2008-07-31 05:01:00,2.0733,2.0734,2.0733,2.0733,5000000.0
2008-07-31 05:02:00,2.0733,2.0737,2.0733,2.0737,77000000.0
2008-07-31 05:03:00,2.0737,2.0737,2.0736,2.0737,34100000.0
2008-07-31 05:04:00,2.0736,2.0736,2.0731,2.0732,24100000.0
2008-07-31 05:05:00,2.0732,2.0732,2.07235,2.073,52300000.0
2008-07-31 05:06:00,2.0731,2.0733,2.07275,2.07285,77600000.0
2008-07-31 05:07:00,2.07285,2.0732,2.07285,2.0732,37500000.0
2008-07-31 05:08:00,2.0732,2.0732,2.073,2.0731,19100000.0
2008-07-31 05:09:00,2.0731,2.0731,2.07305,2.07305,31000000.0
2008-07-31 05:10:00,2.0733,2.0734,2.0733,2.0734,8400000.0
2008-07-31 05:11:00,2.0734,2.0735,2.0733,2.07345,20800000.0
2008-07-31 05:12:00,2.0735,2.07365,2.0735,2.0735,22800000.0
2008-07-31 05:13:00,2.0735,2.07355,2.0734,2.0735,173600000.0
2008-07-31 05:14:00,2.0735,2.0735,2.0732,2.0732,394300000.0
2008-07-31 05:15:00,2.0732,2.0734,2.0731,2.0734,32600000.0
2008-07-31 05:16:00,2.0734,2.0734,2.0732,2.0734,9200000.0
2008-07-31 05:17:00,2.0733,2.0734,2.0733,2.0734,12400000.0
2008-07-31 05:18:00,2.0733,2.0734,2.0733,2.0733,12000000.0
2008-07-31 05:19:00,2.0733,2.0734,2.0733,2.0734,77700000.0
2008-07-31 05:20:00,2.0734,2.0736,2.0733,2.0735,22900000.0
2008-07-31 05:21:00,2.0735,2.0737,2.0733,2.07335,28900000.0
2008-07-31 05:22:00,2.07335,2.0734,2.0733,2.07335,62800000.0
2008-07-31 05:23:00,2.07335,2.0734,2.0732,2.0734,84000000.0
2008-07-31 05:24:00,2.0733,2.0734,2.073,2.073,71900000.0
2008-07-31 05:25:00,2.073,2.0734,2.073,2.0731,53800000.0
2008-07-31 05:26:00,2.07315,2.07315,2.073,2.0731,11000000.0
2008-07-31 05:27:00,2.07305,2.0731,2.073,2.0731,13800000.0
2008-07-31 05:28:00,2.0731,2.0731,2.073,2.073,8000000.0
2008-07-31 05:29:00,2.0732,2.0732,2.0731,2.0731,3000000.0
2008-07-31 05:30:00,2.0731,2.0733,2.07305,2.0733,50600000.0
2008-07-31 05:31:00,2.0733,2.0733,2.0733,2.0733,1600000.0
2008-07-31 05:32:00,2.0734,2.0734,2.0734,2.0734,10800000.0
2008-07-31 05:33:00,2.0734,2.0734,2.0731,2.0734,37400000.0
2008-07-31 05:34:00,2.0734,2.0735,2.0734,2.0735,9900000.0
2008-07-31 05:35:00,2.0735,2.0735,2.0734,2.0734,4200000.0
2008-07-31 05:36:00,2.0734,2.0734,2.0733,2.0733,24700000.0
2008-07-31 05:37:00,2.0733,2.07335,2.0733,2.07335,16000000.0
2008-07-31 05:38:00,2.0733,2.0733,2.0728,2.0728,38100000.0
2008-07-31 05:39:00,2.0728,2.0728,2.0727,2.0727,25000000.0
2008-07-31 05:40:00,2.0727,2.0728,2.0727,2.0727,20000000.0
2008-07-31 05:41:00,2.0727,2.0727,2.07245,2.07245,14400000.0
2008-07-31 05:42:00,2.07245,2.0729,2.07245,2.0729,11400000.0
2008-07-31 05:43:00,2.0729,2.073,2.07265,2.073,19200000.0
2008-07-31 05:44:00,2.073,2.073,2.07285,2.07285,4200000.0
2008-07-31 05:45:00,2.0728,2.0729,2.07275,2.0728,17600000.0
2008-07-31 05:46:00,2.0728,2.0729,2.0728,2.0729,11000000.0
2008-07-31 05:47:00,2.0729,2.0731,2.07265,2.0731,13400000.0
2008-07-31 05:48:00,2.073,2.0731,2.073,2.0731,5000000.0
2008-07-31 05:49:00,2.0731,2.0736,2.07305,2.0736,44900000.0
2008-07-31 05:50:00,2.0736,2.0736,2.0731,2.0732,30700000.0
2008-07-31 05:51:00,2.0732,2.0734,2.0732,2.0733,16400000.0
2008-07-31 05:52:00,2.0733,2.0734,2.0733,2.0734,9000000.0
2008-07-31 05:53:00,2.0733,2.0733,2.0733,2.0733,11000000.0
2008-07-31 05:54:00,2.0733,2.0734,2.0733,2.0734,12000000.0
2008-07-31 05:55:00,2.0734,2.0734,2.0731,2.0733,40800000.0
2008-07-31 05:56:00,2.0733,2.0734,2.0733,2.0734,12000000.0
2008-07-31 05:57:00,2.0733,2.0733,2.0733,2.0733,1000000.0
2008-07-31 05:58:00,2.0733,2.0734,2.0733,2.0734,5000000.0
2008-07-31 05:59:00,2.07315,2.0737,2.07315,2.0736,46000000.0
2008-07-31 06:00:00,2.0735,2.0736,2.0735,2.0735,16200000.0
2008-07-31 06:01:00,2.0735,2.0737,2.0735,2.0736,24400000.0
2008-07-31 06:02:00,2.0738,2.0739,2.0737,2.0738,13000000.0
2008-07-31 06:03:00,2.0737,2.0742,2.0737,2.0739,49800000.0
2008-07-31 06:04:00,2.0739,2.0743,2.0738,2.0742,34800000.0
2008-07-31 06:05:00,2.0742,2.0745,2.0742,2.0743,45600000.0
2008-07-31 06:06:00,2.0743,2.0743,2.0742,2.0742,9600000.0
2008-07-31 06:07:00,2.0742,2.0743,2.0742,2.0743,2000000.0
2008-07-31 06:08:00,2.0743,2.0743,2.0742,2.0742,7000000.0
2008-07-31 06:09:00,2.0742,2.0742,2.074,2.074,27700000.0
2008-07-31 06:10:00,2.074,2.0741,2.074,2.0741,32000000.0
2008-07-31 06:11:00,2.0741,2.0741,2.0739,2.074,16900000.0
2008-07-31 06:12:00,2.074,2.074,2.0738,2.074,21800000.0
2008-07-31 06:13:00,2.074,2.074,2.0738,2.0738,25800000.0
2008-07-31 06:14:00,2.0739,2.0739,2.0737,2.0738,18600000.0
2008-07-31 06:15:00,2.0738,2.0738,2.0736,2.0736,53400000.0
2008-07-31 06:16:00,2.0736,2.0736,2.0735,2.0735,20800000.0
2008-07-31 06:17:00,2.0735,2.0741,2.0735,2.0741,35400000.0
2008-07-31 06:18:00,2.0741,2.0741,2.074,2.074,18200000.0
2008-07-31 06:19:00,2.07395,2.0742,2.0739,2.0741,31100000.0
2008-07-31 06:20:00,2.0742,2.0743,2.0741,2.0741,15400000.0
2008-07-31 06:21:00,2.074,2.07405,2.07395,2.074,29600000.0
2008-07-31 06:22:00,2.07395,2.0742,2.07395,2.0742,17900000.0
2008-07-31 06:23:00,2.0742,2.0742,2.074,2.0741,37900000.0
2008-07-31 06:24:00,2.0739,2.0739,2.0739,2.0739,19200000.0
2008-07-31 06:25:00,2.0739,2.0741,2.0739,2.0741,10300000.0
2008-07-31 06:26:00,2.0742,2.0742,2.0741,2.0741,3000000.0
2008-07-31 06:27:00,2.0741,2.0748,2.0741,2.0745,30300000.0
2008-07-31 06:28:00,2.0745,2.07505,2.0745,2.07485,42300000.0
2008-07-31 06:29:00,2.0749,2.075,2.0747,2.0749,33400000.0
2008-07-31 06:30:00,2.0751,2.0752,2.0749,2.075,69100000.0
2008-07-31 06:31:00,2.075,2.0753,2.0749,2.0751,64600000.0
2008-07-31 06:32:00,2.075,2.0752,2.0749,2.0749,71900000.0
2008-07-31 06:33:00,2.07485,2.0749,2.07485,2.0749,12100000.0
2008-07-31 06:34:00,2.07495,2.075,2.0749,2.0749,33800000.0
2008-07-31 06:35:00,2.0749,2.0749,2.0747,2.0747,18500000.0
2008-07-31 06:36:00,2.0748,2.0749,2.0747,2.0747,21000000.0
2008-07-31 06:37:00,2.0747,2.0747,2.0746,2.0747,13000000.0
2008-07-31 06:38:00,2.0749,2.0749,2.0746,2.0747,28300000.0
2008-07-31 06:39:00,2.0748,2.0748,2.0747,2.0747,4000000.0
2008-07-31 06:40:00,2.0746,2.0748,2.0746,2.0748,32300000.0
2008-07-31 06:41:00,2.07475,2.07475,2.07395,2.0742,42300000.0
2008-07-31 06:42:00,2.0742,2.0748,2.0741,2.0748,90700000.0
2008-07-31 06:43:00,2.0747,2.0747,2.0744,2.0744,27500000.0
2008-07-31 06:44:00,2.0743,2.0745,2.0743,2.0745,19900000.0
2008-07-31 06:45:00,2.0745,2.0745,2.0743,2.0743,11400000.0
2008-07-31 06:46:00,2.0743,2.0746,2.0743,2.0746,27000000.0
2008-07-31 06:47:00,2.0746,2.0746,2.0744,2.0744,26000000.0
2008-07-31 06:48:00,2.0744,2.0745,2.0743,2.0743,7000000.0
2008-07-31 06:49:00,2.0742,2.0742,2.0741,2.0741,2000000.0
2008-07-31 06:50:00,2.0741,2.0742,2.07365,2.074,21600000.0
2008-07-31 06:51:00,2.0741,2.0745,2.074,2.0745,44900000.0
2008-07-31 06:52:00,2.0745,2.0745,2.0743,2.0743,22300000.0
2008-07-31 06:53:00,2.0743,2.0743,2.0738,2.074,46100000.0
2008-07-31 06:54:00,2.074,2.074,2.0738,2.0738,20800000.0
2008-07-31 06:55:00,2.0738,2.074,2.0734,2.0738,109700000.0
2008-07-31 06:56:00,2.0739,2.0739,2.0739,2.0739,1000000.0
2008-07-31 06:57:00,2.0735,2.074,2.0735,2.074,25200000.0
2008-07-31 06:58:00,2.0741,2.0741,2.0741,2.0741,25400000.0
2008-07-31 06:59:00,2.0741,2.0742,2.0739,2.0742,34800000.0
2008-07-31 07:00:00,2.0742,2.0743,2.074,2.07405,52400000.0
2008-07-31 07:01:00,2.0741,2.0742,2.074,2.0741,24500000.0
2008-07-31 07:02:00,2.074,2.074,2.0737,2.0738,37600000.0
2008-07-31 07:03:00,2.0738,2.0738,2.0733,2.0736,83500000.0
2008-07-31 07:04:00,2.0736,2.0738,2.0736,2.0736,24100000.0
2008-07-31 07:05:00,2.0736,2.0736,2.0735,2.0735,29100000.0
2008-07-31 07:06:00,2.0735,2.0736,2.0732,2.0734,41000000.0
2008-07-31 07:07:00,2.0733,2.0734,2.0731,2.0732,47000000.0
2008-07-31 07:08:00,2.0732,2.0737,2.0732,2.0736,64100000.0
2008-07-31 07:09:00,2.0736,2.0739,2.07355,2.0738,114600000.0
2008-07-31 07:10:00,2.0738,2.074,2.0738,2.0739,22900000.0
2008-07-31 07:11:00,2.0738,2.074,2.0737,2.0738,49000000.0
2008-07-31 07:12:00,2.074,2.0742,2.0738,2.0739,33200000.0
2008-07-31 07:13:00,2.0739,2.0741,2.0739,2.0741,40500000.0
2008-07-31 07:14:00,2.0741,2.0742,2.074,2.0741,73400000.0
2008-07-31 07:15:00,2.0741,2.0741,2.0739,2.07395,43500000.0
2008-07-31 07:16:00,2.0739,2.0743,2.0739,2.0743,45600000.0
2008-07-31 07:17:00,2.0745,2.0745,2.0739,2.0739,84900000.0
2008-07-31 07:18:00,2.0739,2.0742,2.0738,2.074,84700000.0
2008-07-31 07:19:00,2.074,2.0742,2.07375,2.0741,39300000.0
2008-07-31 07:20:00,2.074,2.074,2.0738,2.0739,17600000.0
2008-07-31 07:21:00,2.0738,2.0738,2.0738,2.0738,6400000.0
2008-07-31 07:22:00,2.0738,2.0742,2.0738,2.0741,43700000.0
2008-07-31 07:23:00,2.0741,2.0741,2.074,2.074,47700000.0
2008-07-31 07:24:00,2.074,2.074,2.074,2.074,29300000.0
2008-07-31 07:25:00,2.074,2.07435,2.074,2.0742,37700000.0
2008-07-31 07:26:00,2.0742,2.07425,2.0741,2.0742,50300000.0
2008-07-31 07:27:00,2.0742,2.0742,2.0739,2.0739,20300000.0
2008-07-31 07:28:00,2.07375,2.0738,2.0737,2.0738,18000000.0
2008-07-31 07:29:00,2.07375,2.074,2.07365,2.0739,29100000.0
2008-07-31 07:30:00,2.0738,2.0739,2.0738,2.0739,9700000.0
2008-07-31 07:31:00,2.0737,2.07375,2.0737,2.07375,6400000.0
2008-07-31 07:32:00,2.07365,2.07385,2.07365,2.07385,26400000.0
2008-07-31 07:33:00,2.07385,2.0739,2.0737,2.0737,59600000.0
2008-07-31 07:34:00,2.0737,2.0739,2.0737,2.0738,23900000.0
2008-07-31 07:35:00,2.0738,2.0738,2.07375,2.07375,12600000.0
2008-07-31 07:36:00,2.07365,2.0737,2.0736,2.0737,19400000.0
2008-07-31 07:37:00,2.07365,2.0737,2.0735,2.0736,102000000.0
2008-07-31 07:38:00,2.0736,2.0737,2.0736,2.0737,11700000.0
2008-07-31 07:39:00,2.0736,2.0738,2.0736,2.0738,19800000.0
2008-07-31 07:40:00,2.0738,2.0738,2.0735,2.0735,45600000.0
2008-07-31 07:41:00,2.0734,2.07365,2.0734,2.0734,42600000.0
2008-07-31 07:42:00,2.0734,2.07345,2.0732,2.0733,98700000.0
2008-07-31 07:43:00,2.0733,2.0733,2.07295,2.07295,54600000.0
2008-07-31 07:44:00,2.0731,2.0731,2.0727,2.0728,51400000.0
2008-07-31 07:45:00,2.07285,2.0735,2.07275,2.0734,42400000.0
2008-07-31 07:46:00,2.07335,2.07345,2.0732,2.0733,36100000.0
2008-07-31 07:47:00,2.0733,2.0733,2.0733,2.0733,13300000.0
2008-07-31 07:48:00,2.0732,2.0733,2.0732,2.07325,18000000.0
2008-07-31 07:49:00,2.0733,2.0734,2.0732,2.0733,44400000.0
2008-07-31 07:50:00,2.0733,2.0733,2.0732,2.0733,27700000.0
2008-07-31 07:51:00,2.0733,2.0734,2.0731,2.0733,25100000.0
2008-07-31 07:52:00,2.0732,2.0733,2.0727,2.0728,47500000.0
2008-07-31 07:53:00,2.0728,2.0728,2.0727,2.0727,32000000.0
2008-07-31 07:54:00,2.0726,2.0727,2.0725,2.0725,48000000.0
2008-07-31 07:55:00,2.0725,2.0727,2.0724,2.0727,35800000.0
2008-07-31 07:56:00,2.0726,2.0727,2.0723,2.0723,123700000.0
2008-07-31 07:57:00,2.0723,2.0725,2.0721,2.0724,93400000.0
2008-07-31 07:58:00,2.0724,2.0726,2.0723,2.0725,26600000.0
2008-07-31 07:59:00,2.0725,2.0725,2.0721,2.0721,31200000.0
2008-07-31 08:00:00,2.0721,2.0721,2.0707,2.0716,156800000.0
2008-07-31 08:01:00,2.0716,2.07165,2.0711,2.07165,69900000.0
2008-07-31 08:02:00,2.07165,2.07175,2.0714,2.0716,94500000.0
2008-07-31 08:03:00,2.0716,2.0719,2.0716,2.07185,74300000.0
2008-07-31 08:04:00,2.0718,2.072,2.0715,2.0717,123200000.0
2008-07-31 08:05:00,2.0716,2.0717,2.0715,2.0717,61200000.0
2008-07-31 08:06:00,2.0718,2.0728,2.0718,2.0728,122400000.0
2008-07-31 08:07:00,2.0729,2.0729,2.0722,2.0722,76600000.0
2008-07-31 08:08:00,2.0722,2.0724,2.0712,2.072,279100000.0
2008-07-31 08:09:00,2.07185,2.0721,2.0713,2.0714,109000000.0
2008-07-31 08:10:00,2.0714,2.0717,2.0714,2.0717,36800000.0
2008-07-31 08:11:00,2.0717,2.0717,2.07125,2.07125,153700000.0
2008-07-31 08:12:00,2.0713,2.0713,2.07115,2.07115,59500000.0
2008-07-31 08:13:00,2.07115,2.0722,2.07115,2.0721,201000000.0
2008-07-31 08:14:00,2.0721,2.0722,2.0717,2.07185,201800000.0
2008-07-31 08:15:00,2.0718,2.0719,2.0713,2.07165,224000000.0
2008-07-31 08:16:00,2.0716,2.0716,2.071,2.07125,259200000.0
2008-07-31 08:17:00,2.0713,2.0715,2.0712,2.0713,230000000.0
2008-07-31 08:18:00,2.0713,2.07155,2.0712,2.0715,209900000.0
2008-07-31 08:19:00,2.0715,2.0715,2.0711,2.07135,189200000.0
2008-07-31 08:20:00,2.0714,2.0715,2.0711,2.07115,200900000.0
2008-07-31 08:21:00,2.07115,2.07145,2.07115,2.0714,131800000.0
2008-07-31 08:22:00,2.0713,2.0714,2.0711,2.0712,93800000.0
2008-07-31 08:23:00,2.0712,2.0713,2.071,2.0712,202500000.0
2008-07-31 08:24:00,2.0712,2.0715,2.071,2.0711,180400000.0
2008-07-31 08:25:00,2.0711,2.0711,2.0701,2.0702,129100000.0
2008-07-31 08:26:00,2.0701,2.0703,2.07,2.0702,105700000.0
2008-07-31 08:27:00,2.0702,2.0702,2.0689,2.0691,147700000.0
2008-07-31 08:28:00,2.0692,2.0702,2.0692,2.0701,113400000.0
2008-07-31 08:29:00,2.07,2.0702,2.0695,2.0695,203000000.0
2008-07-31 08:30:00,2.0695,2.0709,2.0695,2.0708,314800000.0
2008-07-31 08:31:00,2.0708,2.07125,2.0706,2.0706,389300000.0
2008-07-31 08:32:00,2.0706,2.0714,2.0706,2.071,263300000.0
2008-07-31 08:33:00,2.0712,2.0714,2.0709,2.0713,270300000.0
2008-07-31 08:34:00,2.0713,2.0715,2.07105,2.0714,180500000.0
2008-07-31 08:35:00,2.07135,2.0717,2.07125,2.0713,336300000.0
2008-07-31 08:36:00,2.0713,2.0716,2.0713,2.0716,202400000.0
2008-07-31 08:37:00,2.0716,2.0722,2.0715,2.0718,102300000.0
2008-07-31 08:38:00,2.0717,2.0719,2.0708,2.0714,183600000.0
2008-07-31 08:39:00,2.0714,2.0719,2.07105,2.0717,207400000.0
2008-07-31 08:40:00,2.0717,2.072,2.07125,2.0718,182700000.0
2008-07-31 08:41:00,2.0718,2.072,2.0714,2.0716,125700000.0
2008-07-31 08:42:00,2.0716,2.0721,2.0716,2.072,118900000.0
2008-07-31 08:43:00,2.072,2.072,2.0714,2.0716,71100000.0
2008-07-31 08:44:00,2.0717,2.072,2.0715,2.0716,171400000.0
2008-07-31 08:45:00,2.0716,2.0717,2.0706,2.0708,192500000.0
2008-07-31 08:46:00,2.0708,2.0711,2.0706,2.0711,142900000.0
2008-07-31 08:47:00,2.0712,2.0714,2.071,2.0713,96200000.0
2008-07-31 08:48:00,2.0713,2.0717,2.0713,2.0713,178900000.0
2008-07-31 08:49:00,2.0713,2.0715,2.071,2.0712,80200000.0
2008-07-31 08:50:00,2.0714,2.0718,2.0712,2.0714,106000000.0
2008-07-31 08:51:00,2.0715,2.0719,2.0711,2.0711,141300000.0
2008-07-31 08:52:00,2.0711,2.0715,2.0711,2.0713,70500000.0
2008-07-31 08:53:00,2.0713,2.0721,2.0713,2.0721,106300000.0
2008-07-31 08:54:00,2.0721,2.0721,2.0716,2.072,70200000.0
2008-07-31 08:55:00,2.0721,2.0725,2.072,2.0725,33600000.0
2008-07-31 08:56:00,2.0725,2.0726,2.07225,2.0726,29008000.0
2008-07-31 08:57:00,2.0726,2.0728,2.07225,2.0725,208000000.0
2008-07-31 08:58:00,2.07255,2.07265,2.07225,2.0724,181000000.0
2008-07-31 08:59:00,2.0726,2.0728,2.07185,2.0719,214900000.0
2008-07-31 09:00:00,2.0719,2.072,2.07155,2.072,170700000.0
2008-07-31 09:01:00,2.07185,2.072,2.07105,2.0711,172000000.0
2008-07-31 09:02:00,2.0711,2.0715,2.07105,2.0713,87600000.0
2008-07-31 09:03:00,2.0714,2.0716,2.07115,2.0713,157400000.0
2008-07-31 09:04:00,2.0713,2.0714,2.07095,2.0713,88100000.0
2008-07-31 09:05:00,2.0714,2.0718,2.07125,2.0718,157900000.0
2008-07-31 09:06:00,2.0718,2.0719,2.07145,2.0715,108500000.0
2008-07-31 09:07:00,2.07135,2.0719,2.07115,2.07145,240300000.0
2008-07-31 09:08:00,2.0715,2.0719,2.07135,2.0719,268700000.0
2008-07-31 09:09:00,2.072,2.0721,2.0718,2.0718,89100000.0
2008-07-31 09:10:00,2.0718,2.0718,2.0712,2.0713,176500000.0
2008-07-31 09:11:00,2.0713,2.0713,2.0712,2.0713,47300000.0
2008-07-31 09:12:00,2.0713,2.0713,2.0705,2.0706,59300000.0
2008-07-31 09:13:00,2.0706,2.0711,2.0704,2.0711,88800000.0
2008-07-31 09:14:00,2.0711,2.0716,2.0707,2.0716,70300000.0
2008-07-31 09:15:00,2.0717,2.0717,2.0711,2.0712,42800000.0
2008-07-31 09:16:00,2.0712,2.0715,2.071,2.0715,44000000.0
2008-07-31 09:17:00,2.0715,2.0718,2.0713,2.0717,71800000.0
2008-07-31 09:18:00,2.0717,2.0718,2.07135,2.0714,51000000.0
2008-07-31 09:19:00,2.0714,2.0715,2.0712,2.0712,59600000.0
2008-07-31 09:20:00,2.0712,2.0713,2.071,2.0713,61300000.0
2008-07-31 09:21:00,2.0715,2.0717,2.071,2.071,72400000.0
2008-07-31 09:22:00,2.071,2.0713,2.0707,2.0711,97400000.0
2008-07-31 09:23:00,2.0713,2.0716,2.0711,2.0714,26000000.0
2008-07-31 09:24:00,2.0715,2.0719,2.0714,2.0715,29000000.0
2008-07-31 09:25:00,2.0716,2.0718,2.0715,2.0718,31000000.0
2008-07-31 09:26:00,2.0718,2.0725,2.0717,2.0723,59600000.0
2008-07-31 09:27:00,2.0722,2.07225,2.0715,2.0716,62600000.0
2008-07-31 09:28:00,2.0716,2.0722,2.0716,2.0721,77100000.0
2008-07-31 09:29:00,2.0721,2.0729,2.072,2.0727,52600000.0
2008-07-31 09:30:00,2.0727,2.0728,2.0722,2.0722,68700000.0
2008-07-31 09:31:00,2.0721,2.0727,2.0721,2.0725,81900000.0
2008-07-31 09:32:00,2.0725,2.0726,2.0722,2.0723,68300000.0
2008-07-31 09:33:00,2.0723,2.0725,2.0723,2.0723,90600000.0
2008-07-31 09:34:00,2.0724,2.07275,2.07225,2.07265,110500000.0
2008-07-31 09:35:00,2.0727,2.07275,2.07235,2.07245,68200000.0
2008-07-31 09:36:00,2.07255,2.07295,2.07255,2.0729,71700000.0
2008-07-31 09:37:00,2.0729,2.0731,2.0728,2.0728,64000000.0
2008-07-31 09:38:00,2.07285,2.073,2.0727,2.0728,52000000.0
2008-07-31 09:39:00,2.0728,2.07335,2.0726,2.07315,90500000.0
2008-07-31 09:40:00,2.07315,2.07335,2.07245,2.07245,98300000.0
2008-07-31 09:41:00,2.07245,2.07285,2.07225,2.07275,88000000.0
2008-07-31 09:42:00,2.07275,2.07275,2.0722,2.0725,105100000.0
2008-07-31 09:43:00,2.0725,2.07265,2.0721,2.07265,153100000.0
2008-07-31 09:44:00,2.07265,2.0728,2.0725,2.0725,68100000.0
2008-07-31 09:45:00,2.07255,2.07335,2.0725,2.07335,70600000.0
2008-07-31 09:46:00,2.07335,2.07405,2.07335,2.07365,147200000.0
2008-07-31 09:47:00,2.07365,2.07405,2.07345,2.07395,97900000.0
2008-07-31 09:48:00,2.07405,2.0741,2.07305,2.07305,122200000.0
2008-07-31 09:49:00,2.07325,2.0733,2.0728,2.0732,94900000.0
2008-07-31 09:50:00,2.0732,2.0732,2.07245,2.07305,91200000.0
2008-07-31 09:51:00,2.07315,2.0732,2.07285,2.0732,58200000.0
2008-07-31 09:52:00,2.0732,2.0736,2.07225,2.07235,201000000.0
2008-07-31 09:53:00,2.07235,2.0731,2.07225,2.0729,117800000.0
2008-07-31 09:54:00,2.0728,2.07305,2.0725,2.07285,102154000.0
2008-07-31 09:55:00,2.0729,2.073,2.0727,2.0727,112400000.0
2008-07-31 09:56:00,2.0727,2.0727,2.0724,2.0725,95000000.0
2008-07-31 09:57:00,2.0725,2.0728,2.0724,2.0726,92500000.0
2008-07-31 09:58:00,2.0726,2.073,2.07235,2.0729,81800000.0
2008-07-31 09:59:00,2.073,2.0733,2.0727,2.0729,89100000.0
2008-07-31 10:00:00,2.073,2.073,2.07275,2.0728,48200000.0
2008-07-31 10:01:00,2.0728,2.0731,2.0726,2.073,103700000.0
2008-07-31 10:02:00,2.0729,2.07295,2.07265,2.0727,75000000.0
2008-07-31 10:03:00,2.0728,2.0732,2.0727,2.0731,112300000.0
2008-07-31 10:04:00,2.07305,2.07305,2.0729,2.07305,35000000.0
2008-07-31 10:05:00,2.0731,2.0732,2.07305,2.0731,23600000.0
2008-07-31 10:06:00,2.0731,2.0731,2.0726,2.0727,43000000.0
2008-07-31 10:07:00,2.0727,2.073,2.07265,2.0729,71000000.0
2008-07-31 10:08:00,2.07285,2.07295,2.0726,2.0728,59000000.0
2008-07-31 10:09:00,2.0728,2.0728,2.0724,2.0726,49000000.0
2008-07-31 10:10:00,2.0727,2.0727,2.07245,2.0727,37000000.0
2008-07-31 10:11:00,2.0727,2.0728,2.07265,2.0727,51200000.0
2008-07-31 10:12:00,2.07265,2.0729,2.07265,2.0728,24800000.0
2008-07-31 10:13:00,2.0728,2.0728,2.0724,2.0725,25200000.0
2008-07-31 10:14:00,2.0725,2.0729,2.0724,2.0729,46100000.0
2008-07-31 10:15:00,2.0729,2.0729,2.07175,2.072,192600000.0
2008-07-31 10:16:00,2.072,2.07235,2.07195,2.0721,72900000.0
2008-07-31 10:17:00,2.0721,2.0723,2.072,2.072,62700000.0
2008-07-31 10:18:00,2.072,2.0725,2.072,2.0724,60200000.0
2008-07-31 10:19:00,2.0725,2.07255,2.0723,2.07235,55700000.0
2008-07-31 10:20:00,2.0723,2.0726,2.0721,2.07245,90400000.0
2008-07-31 10:21:00,2.07245,2.07255,2.07225,2.0723,54400000.0
2008-07-31 10:22:00,2.0723,2.0724,2.07205,2.0724,65000000.0
2008-07-31 10:23:00,2.0724,2.0724,2.0723,2.0723,47000000.0
2008-07-31 10:24:00,2.0723,2.0724,2.0722,2.0724,85200000.0
2008-07-31 10:25:00,2.0724,2.073,2.07235,2.073,187000000.0
2008-07-31 10:26:00,2.07305,2.07315,2.07235,2.07235,178200000.0
2008-07-31 10:27:00,2.07235,2.0724,2.0721,2.07225,70400000.0
2008-07-31 10:28:00,2.0722,2.0726,2.0722,2.0726,169600000.0
2008-07-31 10:29:00,2.0726,2.0727,2.0725,2.07255,92800000.0
2008-07-31 10:30:00,2.0725,2.0731,2.0725,2.073,158700000.0
2008-07-31 10:31:00,2.0731,2.07315,2.0729,2.073,90800000.0
2008-07-31 10:32:00,2.073,2.0733,2.0727,2.07325,123400000.0
2008-07-31 10:33:00,2.07315,2.07355,2.0729,2.0732,162400000.0
2008-07-31 10:34:00,2.0732,2.0732,2.073,2.073,86800000.0
2008-07-31 10:35:00,2.073,2.0732,2.07295,2.0731,67600000.0
2008-07-31 10:36:00,2.0731,2.0731,2.073,2.0731,36400000.0
2008-07-31 10:37:00,2.0731,2.0733,2.07295,2.073,54100000.0
2008-07-31 10:38:00,2.073,2.0732,2.07275,2.0729,173400000.0
2008-07-31 10:39:00,2.073,2.07315,2.0727,2.0729,224000000.0
2008-07-31 10:40:00,2.07295,2.07295,2.07265,2.0728,122600000.0
2008-07-31 10:41:00,2.0728,2.07315,2.0727,2.07275,147400000.0
2008-07-31 10:42:00,2.07275,2.07305,2.0727,2.073,136200000.0
2008-07-31 10:43:00,2.0731,2.07365,2.07295,2.0732,115800000.0
2008-07-31 10:44:00,2.0732,2.07325,2.073,2.07305,106200000.0
2008-07-31 10:45:00,2.07305,2.07325,2.073,2.0732,114200000.0
2008-07-31 10:46:00,2.0732,2.0733,2.0731,2.07315,39300000.0
2008-07-31 10:47:00,2.07315,2.0732,2.0731,2.0732,35700000.0
2008-07-31 10:48:00,2.0733,2.0733,2.0731,2.0731,92500000.0
2008-07-31 10:49:00,2.0732,2.0732,2.0729,2.0731,56700000.0
2008-07-31 10:50:00,2.0731,2.0733,2.07295,2.073,38350000.0
2008-07-31 10:51:00,2.073,2.07305,2.0727,2.0727,50200000.0
2008-07-31 10:52:00,2.0727,2.073,2.0727,2.07295,47000000.0
2008-07-31 10:53:00,2.07295,2.07315,2.07285,2.073,75300000.0
2008-07-31 10:54:00,2.073,2.0732,2.07285,2.0732,55400000.0
2008-07-31 10:55:00,2.0731,2.0736,2.0731,2.0736,45500000.0
2008-07-31 10:56:00,2.0736,2.07365,2.0733,2.0736,129500000.0
2008-07-31 10:57:00,2.0736,2.0739,2.0735,2.0738,92300000.0
2008-07-31 10:58:00,2.0738,2.0739,2.07375,2.0738,46000000.0
2008-07-31 10:59:00,2.0737,2.0738,2.07345,2.0737,48200000.0
2008-07-31 11:00:00,2.07365,2.07405,2.07345,2.074,70000000.0
2008-07-31 11:01:00,2.07395,2.074,2.0736,2.0737,75000000.0
2008-07-31 11:02:00,2.0737,2.0737,2.0735,2.0736,63000000.0
2008-07-31 11:03:00,2.0735,2.074,2.0735,2.0739,83900000.0
2008-07-31 11:04:00,2.0741,2.0741,2.07395,2.0741,55800000.0
2008-07-31 11:05:00,2.074,2.0742,2.074,2.0742,55200000.0
2008-07-31 11:06:00,2.0743,2.0745,2.0742,2.0744,62200000.0
2008-07-31 11:07:00,2.0744,2.0745,2.07425,2.0745,45700000.0
2008-07-31 11:08:00,2.0745,2.0746,2.0742,2.0742,189800000.0
2008-07-31 11:09:00,2.07415,2.0744,2.07405,2.0743,113300000.0
2008-07-31 11:10:00,2.0743,2.075,2.07425,2.075,140200000.0
2008-07-31 11:11:00,2.075,2.0761,2.07475,2.0759,252500000.0
2008-07-31 11:12:00,2.0758,2.0763,2.0757,2.0759,166200000.0
2008-07-31 11:13:00,2.0759,2.076,2.07555,2.0757,182800000.0
2008-07-31 11:14:00,2.0757,2.0757,2.07535,2.07535,90100000.0
2008-07-31 11:15:00,2.0753,2.0754,2.0752,2.0752,39000000.0
2008-07-31 11:16:00,2.0752,2.07565,2.0751,2.07565,121400000.0
2008-07-31 11:17:00,2.0757,2.0762,2.0756,2.0762,74400000.0
2008-07-31 11:18:00,2.0762,2.0762,2.0754,2.0754,104900000.0
2008-07-31 11:19:00,2.0754,2.0758,2.0752,2.07565,153800000.0
2008-07-31 11:20:00,2.0757,2.07575,2.0749,2.0749,93100000.0
2008-07-31 11:21:00,2.0749,2.0752,2.0748,2.075,82400000.0
2008-07-31 11:22:00,2.075,2.07505,2.0745,2.0746,136100000.0
2008-07-31 11:23:00,2.0746,2.07505,2.0746,2.075,105700000.0
2008-07-31 11:24:00,2.075,2.0751,2.07495,2.075,75100000.0
2008-07-31 11:25:00,2.07495,2.0753,2.0749,2.0753,114100000.0
2008-07-31 11:26:00,2.0753,2.0754,2.0749,2.0749,116800000.0
2008-07-31 11:27:00,2.07485,2.075,2.0745,2.0747,71400000.0
2008-07-31 11:28:00,2.07465,2.07465,2.0743,2.0743,145000000.0
2008-07-31 11:29:00,2.0743,2.07545,2.0743,2.0751,226800000.0
2008-07-31 11:30:00,2.0751,2.0753,2.0751,2.0752,169200000.0
2008-07-31 11:31:00,2.0752,2.0752,2.07495,2.0751,153900000.0
2008-07-31 11:32:00,2.0751,2.0755,2.075,2.0755,107800000.0
2008-07-31 11:33:00,2.0755,2.07555,2.07535,2.07555,35600000.0
2008-07-31 11:34:00,2.0755,2.0755,2.07505,2.0752,66300000.0
2008-07-31 11:35:00,2.0751,2.0751,2.07465,2.0747,106800000.0
2008-07-31 11:36:00,2.0748,2.0754,2.0746,2.07485,136100000.0
2008-07-31 11:37:00,2.07485,2.07505,2.0747,2.0748,134200000.0
2008-07-31 11:38:00,2.07475,2.0752,2.07475,2.0751,64200000.0
2008-07-31 11:39:00,2.07515,2.0753,2.0744,2.0745,74300000.0
2008-07-31 11:40:00,2.0745,2.07515,2.0745,2.0751,68100000.0
2008-07-31 11:41:00,2.0751,2.0751,2.07465,2.0747,87100000.0
2008-07-31 11:42:00,2.07475,2.07555,2.07465,2.0752,143900000.0
2008-07-31 11:43:00,2.0752,2.07545,2.07515,2.0754,116700000.0
2008-07-31 11:44:00,2.0754,2.0756,2.0751,2.0753,94800000.0
2008-07-31 11:45:00,2.0753,2.0753,2.0745,2.0745,89100000.0
2008-07-31 11:46:00,2.0744,2.07455,2.07435,2.0745,105200000.0
2008-07-31 11:47:00,2.0745,2.07455,2.07435,2.07445,46600000.0
2008-07-31 11:48:00,2.07435,2.0748,2.07435,2.0745,191300000.0
2008-07-31 11:49:00,2.0745,2.0745,2.07405,2.0745,119700000.0
2008-07-31 11:50:00,2.0746,2.07475,2.07445,2.07445,115800000.0
2008-07-31 11:51:00,2.07445,2.0749,2.07445,2.0749,114000000.0
2008-07-31 11:52:00,2.0749,2.07545,2.07485,2.0749,104700000.0
2008-07-31 11:53:00,2.0748,2.0749,2.0744,2.0744,84900000.0
2008-07-31 11:54:00,2.0744,2.07465,2.0744,2.0746,51900000.0
2008-07-31 11:55:00,2.0746,2.0747,2.07415,2.0743,83100000.0
2008-07-31 11:56:00,2.0743,2.07445,2.0742,2.0743,121600000.0
2008-07-31 11:57:00,2.07435,2.07445,2.0741,2.0741,138300000.0
2008-07-31 11:58:00,2.0741,2.0744,2.07405,2.0744,59800000.0
2008-07-31 11:59:00,2.07435,2.07465,2.0743,2.0745,92600000.0
2008-07-31 12:00:00,2.0746,2.07485,2.0746,2.0746,74100000.0
2008-07-31 12:01:00,2.0746,2.0746,2.0744,2.0745,38000000.0
2008-07-31 12:02:00,2.07455,2.0747,2.07455,2.07465,19000000.0
2008-07-31 12:03:00,2.07465,2.0747,2.07405,2.07455,98000000.0
2008-07-31 12:04:00,2.07445,2.07445,2.0739,2.07405,83700000.0
2008-07-31 12:05:00,2.07405,2.0742,2.0739,2.07395,98900000.0
2008-07-31 12:06:00,2.07395,2.0744,2.07395,2.0742,65600000.0
2008-07-31 12:07:00,2.0742,2.0744,2.07405,2.07415,108600000.0
2008-07-31 12:08:00,2.0742,2.0749,2.07415,2.0748,83700000.0
2008-07-31 12:09:00,2.0747,2.07505,2.07455,2.0747,99300000.0
2008-07-31 12:10:00,2.07475,2.07515,2.07445,2.07475,162100000.0
2008-07-31 12:11:00,2.0748,2.075,2.0747,2.0748,175500000.0
2008-07-31 12:12:00,2.0748,2.07505,2.07475,2.0749,87300000.0
2008-07-31 12:13:00,2.0749,2.0749,2.07465,2.07465,90800000.0
2008-07-31 12:14:00,2.07455,2.0749,2.0742,2.0748,178500000.0
2008-07-31 12:15:00,2.0748,2.07505,2.07455,2.07485,140100000.0
2008-07-31 12:16:00,2.07485,2.075,2.07475,2.0749,122900000.0
2008-07-31 12:17:00,2.075,2.075,2.07455,2.07455,89000000.0
2008-07-31 12:18:00,2.07455,2.0749,2.07445,2.0748,74500000.0
2008-07-31 12:19:00,2.0748,2.0748,2.0745,2.0747,43300000.0
2008-07-31 12:20:00,2.0747,2.0747,2.0745,2.0745,76900000.0
2008-07-31 12:21:00,2.0745,2.0747,2.0743,2.07435,42900000.0
2008-07-31 12:22:00,2.0743,2.07455,2.0743,2.0745,60600000.0
2008-07-31 12:23:00,2.0745,2.07465,2.0744,2.0746,69200000.0
2008-07-31 12:24:00,2.0746,2.0747,2.07445,2.07455,27000000.0
2008-07-31 12:25:00,2.07455,2.07465,2.0744,2.07445,74700000.0
2008-07-31 12:26:00,2.07445,2.0745,2.0741,2.0742,50500000.0
2008-07-31 12:27:00,2.07415,2.07425,2.07415,2.07425,11000000.0
2008-07-31 12:28:00,2.0743,2.07445,2.07425,2.07445,31800000.0
2008-07-31 12:29:00,2.0745,2.07455,2.0743,2.07435,83400000.0
2008-07-31 12:30:00,2.07435,2.0747,2.0743,2.0747,176800000.0
2008-07-31 12:31:00,2.0747,2.0751,2.0744,2.075,149300000.0
2008-07-31 12:32:00,2.075,2.0753,2.0749,2.0751,75000000.0
2008-07-31 12:33:00,2.07515,2.0755,2.07495,2.0755,116700000.0
2008-07-31 12:34:00,2.0755,2.0755,2.07515,2.07515,102600000.0
2008-07-31 12:35:00,2.07515,2.0753,2.07505,2.0752,86700000.0
2008-07-31 12:36:00,2.0752,2.0754,2.07485,2.07485,82800000.0
2008-07-31 12:37:00,2.0749,2.0751,2.0747,2.07505,110100000.0
2008-07-31 12:38:00,2.0751,2.0751,2.0746,2.0747,88700000.0
2008-07-31 12:39:00,2.0747,2.07505,2.0747,2.075,80100000.0
2008-07-31 12:40:00,2.075,2.0752,2.075,2.0751,48100000.0
2008-07-31 12:41:00,2.0751,2.0752,2.075,2.0751,62900000.0
2008-07-31 12:42:00,2.0751,2.0756,2.07505,2.0755,179400000.0
2008-07-31 12:43:00,2.07545,2.0758,2.0754,2.07575,105400000.0
2008-07-31 12:44:00,2.07575,2.0759,2.07565,2.0758,49000000.0
2008-07-31 12:45:00,2.0758,2.0759,2.07565,2.07565,159500000.0
2008-07-31 12:46:00,2.0757,2.0758,2.07555,2.0757,77000000.0
2008-07-31 12:47:00,2.0757,2.07615,2.0757,2.07615,121600000.0
2008-07-31 12:48:00,2.07615,2.07615,2.07585,2.076,66500000.0
2008-07-31 12:49:00,2.076,2.0762,2.076,2.0761,94900000.0
2008-07-31 12:50:00,2.0761,2.0764,2.076,2.076,84600000.0
2008-07-31 12:51:00,2.076,2.07605,2.07515,2.07525,85000000.0
2008-07-31 12:52:00,2.07525,2.07525,2.07465,2.0748,64400000.0
2008-07-31 12:53:00,2.0749,2.0752,2.07485,2.07505,122700000.0
2008-07-31 12:54:00,2.075,2.07505,2.07465,2.0747,153700000.0
2008-07-31 12:55:00,2.0747,2.075,2.0745,2.0745,58000000.0
2008-07-31 12:56:00,2.07445,2.07465,2.0739,2.0739,102500000.0
2008-07-31 12:57:00,2.0739,2.0743,2.07385,2.0743,43200000.0
2008-07-31 12:58:00,2.0742,2.0745,2.0742,2.0744,155800000.0
2008-07-31 12:59:00,2.0744,2.0748,2.0744,2.0747,143200000.0
2008-07-31 13:00:00,2.0747,2.0747,2.0743,2.0744,49900000.0
2008-07-31 13:01:00,2.07435,2.0748,2.07435,2.0748,106900000.0
2008-07-31 13:02:00,2.0748,2.07525,2.07455,2.07525,144700000.0
2008-07-31 13:03:00,2.07525,2.0755,2.0751,2.0755,139000000.0
2008-07-31 13:04:00,2.0755,2.0756,2.0754,2.0754,64600000.0
2008-07-31 13:05:00,2.0755,2.0758,2.0755,2.0758,80900000.0
2008-07-31 13:06:00,2.0758,2.07665,2.07575,2.0762,149300000.0
2008-07-31 13:07:00,2.07615,2.07615,2.0755,2.0755,89400000.0
2008-07-31 13:08:00,2.0755,2.076,2.0755,2.076,93700000.0
2008-07-31 13:09:00,2.076,2.0761,2.07535,2.0755,141700000.0
2008-07-31 13:10:00,2.0755,2.0758,2.0754,2.0757,70800000.0
2008-07-31 13:11:00,2.0757,2.0758,2.07495,2.0754,115200000.0
2008-07-31 13:12:00,2.0754,2.07545,2.07525,2.07545,76700000.0
2008-07-31 13:13:00,2.07545,2.0757,2.0754,2.07545,52800000.0
2008-07-31 13:14:00,2.07545,2.07545,2.075,2.0751,99300000.0
2008-07-31 13:15:00,2.0751,2.0754,2.0747,2.0754,89200000.0
2008-07-31 13:16:00,2.0753,2.0758,2.07515,2.0757,116200000.0
2008-07-31 13:17:00,2.0757,2.0757,2.0753,2.0754,147800000.0
2008-07-31 13:18:00,2.0754,2.0755,2.07495,2.075,112100000.0
2008-07-31 13:19:00,2.075,2.07545,2.07495,2.0754,137400000.0
2008-07-31 13:20:00,2.0754,2.0758,2.07525,2.0756,129500000.0
2008-07-31 13:21:00,2.0755,2.0755,2.0747,2.0748,119500000.0
2008-07-31 13:22:00,2.0748,2.07565,2.0748,2.07525,114500000.0
2008-07-31 13:23:00,2.0752,2.07555,2.07505,2.07555,74800000.0
2008-07-31 13:24:00,2.0756,2.0757,2.0754,2.0756,50800000.0
2008-07-31 13:25:00,2.0756,2.0756,2.07525,2.0755,48600000.0
2008-07-31 13:26:00,2.0755,2.0761,2.0754,2.07605,151600000.0
2008-07-31 13:27:00,2.07605,2.07655,2.07605,2.07655,63500000.0
2008-07-31 13:28:00,2.0765,2.0769,2.07605,2.07675,264200000.0
2008-07-31 13:29:00,2.0768,2.0769,2.07655,2.07655,82900000.0
2008-07-31 13:30:00,2.07655,2.0768,2.0762,2.0767,129900000.0
2008-07-31 13:31:00,2.0767,2.0767,2.0759,2.0759,104600000.0
2008-07-31 13:32:00,2.0759,2.0759,2.0754,2.0758,117300000.0
2008-07-31 13:33:00,2.07585,2.0759,2.0757,2.07585,170100000.0
2008-07-31 13:34:00,2.07585,2.076,2.0755,2.0755,128200000.0
2008-07-31 13:35:00,2.0755,2.0757,2.0752,2.07565,103100000.0
2008-07-31 13:36:00,2.0756,2.0757,2.0754,2.07545,132200000.0
2008-07-31 13:37:00,2.07545,2.0755,2.0747,2.0749,77600000.0
2008-07-31 13:38:00,2.0749,2.0749,2.0746,2.0746,141300000.0
2008-07-31 13:39:00,2.0746,2.0746,2.0744,2.0745,66700000.0
2008-07-31 13:40:00,2.0745,2.0746,2.07435,2.0745,47100000.0
2008-07-31 13:41:00,2.0745,2.0747,2.0745,2.0745,61400000.0
2008-07-31 13:42:00,2.07445,2.0748,2.07445,2.0748,45500000.0
2008-07-31 13:43:00,2.0748,2.0748,2.0746,2.0748,64900000.0
2008-07-31 13:44:00,2.0748,2.075,2.0747,2.0747,36000000.0
2008-07-31 13:45:00,2.0747,2.0749,2.0745,2.0748,124500000.0
2008-07-31 13:46:00,2.07485,2.07495,2.0745,2.07455,111800000.0
2008-07-31 13:47:00,2.07455,2.0747,2.0745,2.0746,49800000.0
2008-07-31 13:48:00,2.0746,2.0753,2.0746,2.0753,79700000.0
2008-07-31 13:49:00,2.0753,2.07545,2.07505,2.0751,70700000.0
2008-07-31 13:50:00,2.0752,2.0753,2.075,2.075,45000000.0
2008-07-31 13:51:00,2.075,2.075,2.0749,2.075,35000000.0
2008-07-31 13:52:00,2.075,2.07515,2.07485,2.075,66300000.0
2008-07-31 13:53:00,2.075,2.07515,2.0749,2.0751,66300000.0
2008-07-31 13:54:00,2.0751,2.0751,2.07485,2.0749,44100000.0
2008-07-31 13:55:00,2.0749,2.07505,2.0747,2.0747,38000000.0
2008-07-31 13:56:00,2.0747,2.0748,2.07455,2.0748,59400000.0
2008-07-31 13:57:00,2.0748,2.07485,2.0747,2.0748,47700000.0
2008-07-31 13:58:00,2.0748,2.07485,2.0748,2.0748,31000000.0
2008-07-31 13:59:00,2.0748,2.0751,2.0747,2.0748,51900000.0
2008-07-31 14:00:00,2.0748,2.0748,2.0742,2.07445,95800000.0
2008-07-31 14:01:00,2.0744,2.0748,2.0744,2.07465,72700000.0
2008-07-31 14:02:00,2.07455,2.0747,2.07445,2.0746,120400000.0
2008-07-31 14:03:00,2.0745,2.07505,2.0745,2.07505,85200000.0
2008-07-31 14:04:00,2.07515,2.076,2.07515,2.0759,161400000.0
2008-07-31 14:05:00,2.0759,2.0762,2.0758,2.07595,131200000.0
2008-07-31 14:06:00,2.0759,2.076,2.0756,2.0759,116900000.0
2008-07-31 14:07:00,2.07575,2.0759,2.07545,2.0756,72200000.0
2008-07-31 14:08:00,2.0755,2.0756,2.0751,2.0752,136600000.0
2008-07-31 14:09:00,2.07505,2.0752,2.0746,2.0746,72300000.0
2008-07-31 14:10:00,2.0746,2.0746,2.074,2.074,120900000.0
2008-07-31 14:11:00,2.074,2.0742,2.0738,2.074,77400000.0
2008-07-31 14:12:00,2.074,2.0742,2.07395,2.0741,62400000.0
2008-07-31 14:13:00,2.0741,2.0742,2.074,2.0741,48000000.0
2008-07-31 14:14:00,2.074,2.07405,2.07255,2.07285,164800000.0
2008-07-31 14:15:00,2.0729,2.0736,2.07275,2.07345,159100000.0
2008-07-31 14:16:00,2.07345,2.0736,2.07305,2.0733,138700000.0
2008-07-31 14:17:00,2.0732,2.0732,2.0727,2.0728,64400000.0
2008-07-31 14:18:00,2.0729,2.0732,2.0728,2.07305,62000000.0
2008-07-31 14:19:00,2.0731,2.0737,2.073,2.0733,146300000.0
2008-07-31 14:20:00,2.07325,2.0736,2.07325,2.0733,91200000.0
2008-07-31 14:21:00,2.0733,2.0735,2.07315,2.0733,94300000.0
2008-07-31 14:22:00,2.0733,2.07365,2.0731,2.0736,99600000.0
2008-07-31 14:23:00,2.0736,2.0742,2.0733,2.0737,219700000.0
2008-07-31 14:24:00,2.0737,2.0739,2.0735,2.0736,89200000.0
2008-07-31 14:25:00,2.0736,2.0739,2.07355,2.0736,164400000.0
2008-07-31 14:26:00,2.07365,2.0743,2.07355,2.07425,316800000.0
2008-07-31 14:27:00,2.07425,2.07435,2.07345,2.0735,294500000.0
2008-07-31 14:28:00,2.07345,2.07415,2.0734,2.07415,203800000.0
2008-07-31 14:29:00,2.0742,2.07475,2.07385,2.074,155300000.0
2008-07-31 14:30:00,2.074,2.074,2.07135,2.0717,307200000.0
2008-07-31 14:31:00,2.07155,2.0733,2.07145,2.0732,263405000.0
2008-07-31 14:32:00,2.07325,2.07325,2.07095,2.072,323770000.0
2008-07-31 14:33:00,2.072,2.0729,2.07175,2.0724,162500000.0
2008-07-31 14:34:00,2.0724,2.07345,2.07185,2.0733,178100000.0
2008-07-31 14:35:00,2.0732,2.0732,2.072,2.07235,205700000.0
2008-07-31 14:36:00,2.07235,2.07255,2.07135,2.0715,310400000.0
2008-07-31 14:37:00,2.0715,2.072,2.07125,2.0715,225500000.0
2008-07-31 14:38:00,2.0714,2.07215,2.0712,2.072,275600000.0
2008-07-31 14:39:00,2.072,2.0722,2.0699,2.0707,291913000.0
2008-07-31 14:40:00,2.0707,2.07095,2.0694,2.0696,225678000.0
2008-07-31 14:41:00,2.0696,2.07125,2.0692,2.0712,176400000.0
2008-07-31 14:42:00,2.07125,2.0715,2.06985,2.0701,234400000.0
2008-07-31 14:43:00,2.07015,2.07085,2.07,2.07085,381100000.0
2008-07-31 14:44:00,2.07085,2.0712,2.0704,2.0707,301100000.0
2008-07-31 14:45:00,2.0707,2.07115,2.07045,2.071,295000000.0
2008-07-31 14:46:00,2.071,2.07155,2.07085,2.0714,189300000.0
2008-07-31 14:47:00,2.0715,2.0719,2.0713,2.0714,152000000.0
2008-07-31 14:48:00,2.0715,2.0718,2.0713,2.0717,310600000.0
2008-07-31 14:49:00,2.0715,2.0716,2.0712,2.0714,205000000.0
2008-07-31 14:50:00,2.0714,2.0716,2.07115,2.0714,264200000.0
2008-07-31 14:51:00,2.0714,2.0716,2.07125,2.0715,335300000.0
2008-07-31 14:52:00,2.0715,2.0719,2.0711,2.0712,396600000.0
2008-07-31 14:53:00,2.07125,2.0715,2.07105,2.0711,210800000.0
2008-07-31 14:54:00,2.07115,2.0724,2.0711,2.0722,373300000.0
2008-07-31 14:55:00,2.0722,2.07245,2.0714,2.07215,386400000.0
2008-07-31 14:56:00,2.0721,2.0728,2.0719,2.0724,211900000.0
2008-07-31 14:57:00,2.0724,2.0725,2.0718,2.0719,297300000.0
2008-07-31 14:58:00,2.0719,2.072,2.0716,2.07185,265400000.0
2008-07-31 14:59:00,2.07185,2.072,2.0708,2.071,452900000.0
2008-07-31 15:00:00,2.0709,2.0709,2.0701,2.0706,248200000.0
2008-07-31 15:01:00,2.0706,2.071,2.07025,2.0709,233100000.0
2008-07-31 15:02:00,2.0709,2.0714,2.0708,2.0714,150500000.0
2008-07-31 15:03:00,2.07135,2.07165,2.07115,2.0712,171500000.0
2008-07-31 15:04:00,2.0712,2.0714,2.07095,2.0714,184800000.0
2008-07-31 15:05:00,2.0714,2.0717,2.0708,2.0709,293900000.0
2008-07-31 15:06:00,2.071,2.07135,2.0705,2.0711,252500000.0
2008-07-31 15:07:00,2.0711,2.07185,2.0711,2.07165,267000000.0
2008-07-31 15:08:00,2.07165,2.07275,2.0714,2.0725,282300000.0
2008-07-31 15:09:00,2.0725,2.0726,2.0721,2.0725,212700000.0
2008-07-31 15:10:00,2.0725,2.0732,2.07245,2.073,212000000.0
2008-07-31 15:11:00,2.0731,2.0732,2.0729,2.073,212100000.0
2008-07-31 15:12:00,2.0731,2.07385,2.073,2.07385,311600000.0
2008-07-31 15:13:00,2.0739,2.07395,2.0734,2.0736,369100000.0
2008-07-31 15:14:00,2.07365,2.07365,2.0722,2.0734,372600000.0
2008-07-31 15:15:00,2.07345,2.0736,2.0731,2.0734,212000000.0
2008-07-31 15:16:00,2.0734,2.0737,2.0731,2.0734,259900000.0
2008-07-31 15:17:00,2.0734,2.0742,2.0733,2.0739,315000000.0
2008-07-31 15:18:00,2.0739,2.0745,2.0738,2.0742,339600000.0
2008-07-31 15:19:00,2.0742,2.0747,2.0741,2.0743,260600000.0
2008-07-31 15:20:00,2.07435,2.07435,2.074,2.0742,261300000.0
2008-07-31 15:21:00,2.0741,2.0745,2.0739,2.07435,364500000.0
2008-07-31 15:22:00,2.07435,2.07445,2.0739,2.07445,365800000.0
2008-07-31 15:23:00,2.07445,2.0745,2.07415,2.0743,262400000.0
2008-07-31 15:24:00,2.0743,2.07445,2.0741,2.0741,157200000.0
2008-07-31 15:25:00,2.0742,2.07425,2.0738,2.0739,294500000.0
2008-07-31 15:26:00,2.0739,2.0744,2.07385,2.0744,239700000.0
2008-07-31 15:27:00,2.0744,2.0748,2.0744,2.0746,298800000.0
2008-07-31 15:28:00,2.0746,2.0747,2.07435,2.0745,166900000.0
2008-07-31 15:29:00,2.0745,2.0746,2.07425,2.0744,278200000.0
2008-07-31 15:30:00,2.0743,2.0746,2.074,2.0742,333000000.0
2008-07-31 15:31:00,2.07425,2.07615,2.07425,2.07615,230300000.0
2008-07-31 15:32:00,2.07615,2.0762,2.0749,2.07515,349800000.0
2008-07-31 15:33:00,2.07515,2.0754,2.0745,2.0745,332200000.0
2008-07-31 15:34:00,2.0746,2.07715,2.0744,2.077,299900000.0
2008-07-31 15:35:00,2.077,2.0772,2.07625,2.0763,302100000.0
2008-07-31 15:36:00,2.0763,2.0766,2.0759,2.0762,283600000.0
2008-07-31 15:37:00,2.0763,2.0764,2.07545,2.0762,201600000.0
2008-07-31 15:38:00,2.0762,2.0768,2.07605,2.0768,245000000.0
2008-07-31 15:39:00,2.0768,2.0776,2.07655,2.07695,324100000.0
2008-07-31 15:40:00,2.07695,2.07695,2.0764,2.0765,282900000.0
2008-07-31 15:41:00,2.0764,2.0766,2.07615,2.0762,152300000.0
2008-07-31 15:42:00,2.0762,2.07685,2.076,2.0764,142800000.0
2008-07-31 15:43:00,2.0764,2.07675,2.07605,2.07645,115000000.0
2008-07-31 15:44:00,2.07655,2.07705,2.0763,2.07685,131400000.0
2008-07-31 15:45:00,2.0769,2.0771,2.07605,2.0763,172400000.0
2008-07-31 15:46:00,2.0763,2.07635,2.0756,2.07585,189800000.0
2008-07-31 15:47:00,2.07595,2.07645,2.07575,2.076,151500000.0
2008-07-31 15:48:00,2.07615,2.0769,2.076,2.07645,187800000.0
2008-07-31 15:49:00,2.0763,2.0774,2.07575,2.0773,275200000.0
2008-07-31 15:50:00,2.0774,2.0775,2.0769,2.07745,302500000.0
2008-07-31 15:51:00,2.07745,2.07835,2.077,2.078,334300000.0
2008-07-31 15:52:00,2.078,2.07825,2.07785,2.078,215700000.0
2008-07-31 15:53:00,2.078,2.0781,2.0769,2.0773,200500000.0
2008-07-31 15:54:00,2.0773,2.07805,2.07675,2.0779,299200000.0
2008-07-31 15:55:00,2.07775,2.0778,2.07675,2.0768,293000000.0
2008-07-31 15:56:00,2.0768,2.0775,2.07665,2.0773,429200000.0
2008-07-31 15:57:00,2.07715,2.0772,2.07635,2.0768,333800000.0
2008-07-31 15:58:00,2.0768,2.0769,2.07605,2.0764,260800000.0
2008-07-31 15:59:00,2.07615,2.0769,2.07605,2.07675,412600000.0
2008-07-31 16:00:00,2.0768,2.0769,2.07595,2.07655,345700000.0
2008-07-31 16:01:00,2.0764,2.0772,2.0764,2.0769,270000000.0
2008-07-31 16:02:00,2.0769,2.07715,2.07655,2.07665,244800000.0
2008-07-31 16:03:00,2.07655,2.0771,2.07645,2.0766,267400000.0
2008-07-31 16:04:00,2.0766,2.07675,2.076,2.07605,271030000.0
2008-07-31 16:05:00,2.07605,2.07695,2.076,2.07665,209889000.0
2008-07-31 16:06:00,2.07665,2.07735,2.07645,2.0771,209594500.0
2008-07-31 16:07:00,2.0771,2.07715,2.07625,2.07645,276800000.0
2008-07-31 16:08:00,2.0765,2.07725,2.07645,2.0765,220400000.0
2008-07-31 16:09:00,2.0765,2.07685,2.07605,2.0763,206100000.0
2008-07-31 16:10:00,2.07635,2.07665,2.07575,2.07635,250000000.0
2008-07-31 16:11:00,2.07635,2.0768,2.07595,2.07655,250900000.0
2008-07-31 16:12:00,2.0766,2.07675,2.07605,2.0766,173500000.0
2008-07-31 16:13:00,2.07665,2.07715,2.07645,2.07715,195900000.0
2008-07-31 16:14:00,2.077,2.0772,2.0766,2.07705,220670000.0
2008-07-31 16:15:00,2.0771,2.07735,2.07665,2.07675,268300000.0
2008-07-31 16:16:00,2.0769,2.0775,2.0767,2.0773,215300000.0
2008-07-31 16:17:00,2.07715,2.0773,2.0764,2.07655,173200000.0
2008-07-31 16:18:00,2.07645,2.07665,2.076,2.07645,168600000.0
2008-07-31 16:19:00,2.07645,2.07645,2.0756,2.076,208700000.0
2008-07-31 16:20:00,2.0758,2.0759,2.0752,2.07565,185200000.0
2008-07-31 16:21:00,2.07565,2.07635,2.0756,2.0761,203500000.0
2008-07-31 16:22:00,2.0761,2.07705,2.0759,2.0768,231400000.0
2008-07-31 16:23:00,2.07685,2.07685,2.07585,2.076,216900000.0
2008-07-31 16:24:00,2.076,2.07645,2.0759,2.076,171600000.0
2008-07-31 16:25:00,2.07605,2.07615,2.07575,2.07615,141200000.0
2008-07-31 16:26:00,2.07605,2.07725,2.07595,2.07715,192600000.0
2008-07-31 16:27:00,2.0773,2.0773,2.07665,2.07695,188700000.0
2008-07-31 16:28:00,2.07695,2.0773,2.0766,2.0772,191200000.0
2008-07-31 16:29:00,2.0771,2.07775,2.0771,2.07775,180800000.0
2008-07-31 16:30:00,2.07765,2.0777,2.07655,2.0768,202300000.0
2008-07-31 16:31:00,2.07665,2.07715,2.0765,2.07665,134700000.0
2008-07-31 16:32:00,2.07665,2.07665,2.07535,2.0754,241800000.0
2008-07-31 16:33:00,2.07545,2.07605,2.07515,2.076,274000000.0
2008-07-31 16:34:00,2.076,2.0763,2.07525,2.0754,205700000.0
2008-07-31 16:35:00,2.0754,2.0754,2.07475,2.075,311900000.0
2008-07-31 16:36:00,2.075,2.075,2.07415,2.0744,183000000.0
2008-07-31 16:37:00,2.07425,2.0743,2.07375,2.0742,222000000.0
2008-07-31 16:38:00,2.0741,2.0747,2.07395,2.07415,252300000.0
2008-07-31 16:39:00,2.07415,2.0746,2.07365,2.0746,219100000.0
2008-07-31 16:40:00,2.0745,2.07465,2.0734,2.07405,217700000.0
2008-07-31 16:41:00,2.07405,2.0742,2.0734,2.0735,140500000.0
2008-07-31 16:42:00,2.07335,2.07395,2.0733,2.0734,209400000.0
2008-07-31 16:43:00,2.0735,2.0746,2.07335,2.0743,225200000.0
2008-07-31 16:44:00,2.07435,2.0757,2.07415,2.07545,232500000.0
2008-07-31 16:45:00,2.07525,2.0755,2.0746,2.0747,191000000.0
2008-07-31 16:46:00,2.0747,2.07475,2.07415,2.0743,182000000.0
2008-07-31 16:47:00,2.0743,2.07465,2.0736,2.07375,214100000.0
2008-07-31 16:48:00,2.0738,2.0747,2.07355,2.07405,221900000.0
2008-07-31 16:49:00,2.07395,2.0743,2.0734,2.0737,297300002.0
2008-07-31 16:50:00,2.07375,2.07535,2.07375,2.07525,184900000.0
2008-07-31 16:51:00,2.0753,2.0754,2.07455,2.0748,171200000.0
2008-07-31 16:52:00,2.07485,2.07495,2.07445,2.0746,249400000.0
2008-07-31 16:53:00,2.0746,2.0747,2.0741,2.07435,267500000.0
2008-07-31 16:54:00,2.07445,2.07445,2.0739,2.0741,174200000.0
2008-07-31 16:55:00,2.07415,2.0746,2.0739,2.0743,263770000.0
2008-07-31 16:56:00,2.0744,2.07475,2.0739,2.0741,276300000.0
2008-07-31 16:57:00,2.0741,2.0751,2.0739,2.07505,209400000.0
2008-07-31 16:58:00,2.07495,2.0753,2.0748,2.07485,258900000.0
2008-07-31 16:59:00,2.0749,2.07635,2.07485,2.07595,241500000.0
2008-07-31 17:00:00,2.07585,2.0767,2.07565,2.07585,286194500.0
2008-07-31 17:01:00,2.07585,2.0759,2.075,2.0753,194000000.0
2008-07-31 17:02:00,2.07535,2.07575,2.075,2.0754,213820000.0
2008-07-31 17:03:00,2.0755,2.0758,2.0752,2.07575,180400000.0
2008-07-31 17:04:00,2.07555,2.07585,2.0751,2.07545,177600000.0
2008-07-31 17:05:00,2.07545,2.07565,2.07475,2.0749,225100000.0
2008-07-31 17:06:00,2.075,2.0752,2.0746,2.07495,276000000.0
2008-07-31 17:07:00,2.07505,2.07645,2.07475,2.0763,199400000.0
2008-07-31 17:08:00,2.0764,2.07655,2.076,2.07645,230600000.0
2008-07-31 17:09:00,2.07645,2.07655,2.07615,2.07635,170200000.0
2008-07-31 17:10:00,2.0764,2.0767,2.0761,2.07665,163500000.0
2008-07-31 17:11:00,2.07665,2.0769,2.0761,2.0765,252200000.0
2008-07-31 17:12:00,2.0763,2.0769,2.0761,2.07665,161600000.0
2008-07-31 17:13:00,2.0767,2.0769,2.0764,2.07655,231300000.0
2008-07-31 17:14:00,2.0766,2.07675,2.07615,2.07645,239200000.0
2008-07-31 17:15:00,2.0766,2.07665,2.0762,2.0763,128900000.0
2008-07-31 17:16:00,2.07615,2.07645,2.07615,2.07645,81300000.0
2008-07-31 17:17:00,2.07645,2.0767,2.0762,2.07655,154600000.0
2008-07-31 17:18:00,2.07635,2.0766,2.0759,2.0764,110000000.0
2008-07-31 17:19:00,2.07645,2.07655,2.07595,2.07605,186770000.0
2008-07-31 17:20:00,2.07605,2.07615,2.07525,2.0754,125100000.0
2008-07-31 17:21:00,2.07515,2.07545,2.07475,2.0749,181600000.0
2008-07-31 17:22:00,2.0749,2.07545,2.07465,2.07535,216800000.0
2008-07-31 17:23:00,2.0754,2.07635,2.07535,2.07605,183500000.0
2008-07-31 17:24:00,2.0761,2.07695,2.0761,2.07695,201100000.0
2008-07-31 17:25:00,2.07685,2.077,2.07625,2.0767,212200000.0
2008-07-31 17:26:00,2.0767,2.0768,2.0761,2.07625,170000000.0
2008-07-31 17:27:00,2.07625,2.07655,2.0761,2.0761,130400000.0
2008-07-31 17:28:00,2.0761,2.07615,2.0758,2.07615,105800000.0
2008-07-31 17:29:00,2.07605,2.0763,2.0755,2.0755,118600000.0
2008-07-31 17:30:00,2.0755,2.0758,2.0753,2.0756,101600000.0
2008-07-31 17:31:00,2.0755,2.0764,2.0755,2.07635,118700000.0
2008-07-31 17:32:00,2.07635,2.07735,2.0763,2.07695,154800000.0
2008-07-31 17:33:00,2.07695,2.0774,2.07665,2.0772,154500000.0
2008-07-31 17:34:00,2.0773,2.0774,2.07595,2.07655,167400000.0
2008-07-31 17:35:00,2.0767,2.0769,2.07625,2.0768,125400000.0
2008-07-31 17:36:00,2.0768,2.0777,2.0767,2.07735,138670000.0
2008-07-31 17:37:00,2.07735,2.07765,2.0772,2.07755,102000000.0
2008-07-31 17:38:00,2.07755,2.0777,2.0772,2.0772,100400000.0
2008-07-31 17:39:00,2.0772,2.07745,2.07675,2.0768,105400000.0
2008-07-31 17:40:00,2.0768,2.0772,2.076,2.076,153089000.0
2008-07-31 17:41:00,2.0762,2.0763,2.07545,2.07585,112800000.0
2008-07-31 17:42:00,2.07585,2.07615,2.0757,2.07585,107000000.0
2008-07-31 17:43:00,2.07585,2.0759,2.0754,2.07555,113970000.0
2008-07-31 17:44:00,2.0755,2.07655,2.07545,2.07655,74300000.0
2008-07-31 17:45:00,2.0765,2.07655,2.0755,2.0755,62800000.0
2008-07-31 17:46:00,2.0755,2.07555,2.0751,2.0751,113500000.0
2008-07-31 17:47:00,2.07505,2.07515,2.0748,2.07515,104200000.0
2008-07-31 17:48:00,2.07515,2.0753,2.0748,2.0749,100400000.0
2008-07-31 17:49:00,2.0749,2.0753,2.07485,2.07505,112000000.0
2008-07-31 17:50:00,2.07505,2.07545,2.0749,2.0754,100500000.0
2008-07-31 17:51:00,2.07535,2.07545,2.075,2.0751,151300000.0
2008-07-31 17:52:00,2.0751,2.0752,2.0746,2.075,131100000.0
2008-07-31 17:53:00,2.07495,2.07535,2.07485,2.07525,131800000.0
2008-07-31 17:54:00,2.0753,2.0768,2.0752,2.07655,142100000.0
2008-07-31 17:55:00,2.0765,2.07785,2.0765,2.0776,95300000.0
2008-07-31 17:56:00,2.0776,2.07825,2.0775,2.0779,142300000.0
2008-07-31 17:57:00,2.0779,2.07795,2.0774,2.0776,76000000.0
2008-07-31 17:58:00,2.07755,2.0776,2.0769,2.077,91000000.0
2008-07-31 17:59:00,2.077,2.0773,2.07675,2.077,118800000.0
2008-07-31 18:00:00,2.077,2.0772,2.0767,2.077,156900000.0
2008-07-31 18:01:00,2.07695,2.077,2.0762,2.07645,130900000.0
2008-07-31 18:02:00,2.0764,2.07685,2.0764,2.07685,53100000.0
2008-07-31 18:03:00,2.0768,2.07705,2.07665,2.07705,122500000.0
2008-07-31 18:04:00,2.07715,2.0774,2.0768,2.07705,168600000.0
2008-07-31 18:05:00,2.07705,2.0772,2.0768,2.0772,106300000.0
2008-07-31 18:06:00,2.0772,2.0779,2.07715,2.07735,123800000.0
2008-07-31 18:07:00,2.0774,2.07755,2.0772,2.07755,119300000.0
2008-07-31 18:08:00,2.0775,2.0783,2.0773,2.07745,152600000.0
2008-07-31 18:09:00,2.0774,2.0775,2.0772,2.07725,75000000.0
2008-07-31 18:10:00,2.07725,2.07725,2.07675,2.077,67400000.0
2008-07-31 18:11:00,2.0771,2.0775,2.0767,2.0767,114000000.0
2008-07-31 18:12:00,2.0767,2.0767,2.0759,2.07595,148800000.0
2008-07-31 18:13:00,2.07585,2.0762,2.07585,2.0761,70100000.0
2008-07-31 18:14:00,2.0762,2.0766,2.0761,2.0765,75200000.0
2008-07-31 18:15:00,2.0765,2.0765,2.0761,2.0762,99000000.0
2008-07-31 18:16:00,2.0761,2.0762,2.076,2.0762,62600000.0
2008-07-31 18:17:00,2.07615,2.07635,2.0758,2.076,114400000.0
2008-07-31 18:18:00,2.076,2.0765,2.076,2.0765,94800000.0
2008-07-31 18:19:00,2.0765,2.0766,2.0763,2.0765,53900000.0
2008-07-31 18:20:00,2.0765,2.0768,2.0762,2.0764,93500000.0
2008-07-31 18:21:00,2.07655,2.07665,2.07635,2.0766,65900000.0
2008-07-31 18:22:00,2.0766,2.07705,2.07655,2.0769,77200000.0
2008-07-31 18:23:00,2.0769,2.07715,2.0769,2.077,65300000.0
2008-07-31 18:24:00,2.077,2.07715,2.07675,2.0769,69100000.0
2008-07-31 18:25:00,2.07695,2.07705,2.0768,2.07695,35200000.0
2008-07-31 18:26:00,2.077,2.0774,2.07695,2.07725,27000000.0
2008-07-31 18:27:00,2.07725,2.07735,2.07705,2.0771,27200000.0
2008-07-31 18:28:00,2.0771,2.0771,2.0766,2.07675,56900000.0
2008-07-31 18:29:00,2.0768,2.07695,2.0763,2.0764,59000000.0
2008-07-31 18:30:00,2.0764,2.0766,2.07625,2.0765,30000000.0
2008-07-31 18:31:00,2.07655,2.07655,2.0763,2.07635,30000000.0
2008-07-31 18:32:00,2.0764,2.07665,2.0764,2.0766,15000000.0
2008-07-31 18:33:00,2.0766,2.0767,2.07645,2.07655,83000000.0
2008-07-31 18:34:00,2.0765,2.07675,2.0764,2.07665,28000000.0
2008-07-31 18:35:00,2.0766,2.0766,2.07605,2.0761,83900000.0
2008-07-31 18:36:00,2.0761,2.0763,2.076,2.0763,60900000.0
2008-07-31 18:37:00,2.0763,2.0764,2.0762,2.0763,44200000.0
2008-07-31 18:38:00,2.0762,2.0766,2.07615,2.07645,78800000.0
2008-07-31 18:39:00,2.07645,2.0766,2.07635,2.0765,35200000.0
2008-07-31 18:40:00,2.0765,2.07675,2.07635,2.07665,71600000.0
2008-07-31 18:41:00,2.0766,2.07675,2.07645,2.07655,52000000.0
2008-07-31 18:42:00,2.0765,2.0773,2.0764,2.0772,72600000.0
2008-07-31 18:43:00,2.07735,2.0774,2.07715,2.0774,52800000.0
2008-07-31 18:44:00,2.0775,2.07765,2.07725,2.07765,49700000.0
2008-07-31 18:45:00,2.0777,2.0778,2.0776,2.0776,42700000.0
2008-07-31 18:46:00,2.0776,2.0776,2.07735,2.0774,30100000.0
2008-07-31 18:47:00,2.0774,2.07755,2.0774,2.0774,32100000.0
2008-07-31 18:48:00,2.0774,2.0777,2.0773,2.0775,22000000.0
2008-07-31 18:49:00,2.0775,2.0779,2.0775,2.0776,128900000.0
2008-07-31 18:50:00,2.07755,2.0776,2.07735,2.0775,37270000.0
2008-07-31 18:51:00,2.0775,2.0775,2.07735,2.0774,27600000.0
2008-07-31 18:52:00,2.0773,2.07735,2.0773,2.0773,28800000.0
2008-07-31 18:53:00,2.0773,2.07735,2.0773,2.07735,11000000.0
2008-07-31 18:54:00,2.0773,2.0774,2.07715,2.07735,31540000.0
2008-07-31 18:55:00,2.07735,2.07745,2.07695,2.07695,19000000.0
2008-07-31 18:56:00,2.07695,2.07695,2.0762,2.07645,51200000.0
2008-07-31 18:57:00,2.07645,2.0765,2.07545,2.0761,80500000.0
2008-07-31 18:58:00,2.07615,2.0766,2.07605,2.0766,48000000.0
2008-07-31 18:59:00,2.0765,2.0768,2.0765,2.0768,45400000.0
2008-07-31 19:00:00,2.07685,2.077,2.0763,2.0766,51100000.0
2008-07-31 19:01:00,2.0766,2.07735,2.0766,2.07735,87300000.0
2008-07-31 19:02:00,2.07735,2.0776,2.07715,2.0773,124100000.0
2008-07-31 19:03:00,2.07725,2.07725,2.07665,2.0768,40700000.0
2008-07-31 19:04:00,2.0768,2.0774,2.0768,2.07735,139300000.0
2008-07-31 19:05:00,2.07745,2.0775,2.0773,2.07735,40300000.0
2008-07-31 19:06:00,2.07745,2.0778,2.0774,2.07765,72300000.0
2008-07-31 19:07:00,2.07765,2.07775,2.0773,2.0774,63000000.0
2008-07-31 19:08:00,2.07735,2.0776,2.0773,2.0775,62700000.0
2008-07-31 19:09:00,2.07745,2.07765,2.07745,2.07765,36300000.0
2008-07-31 19:10:00,2.07765,2.07855,2.0776,2.07825,54400000.0
2008-07-31 19:11:00,2.07825,2.0784,2.07795,2.0782,100700000.0
2008-07-31 19:12:00,2.0782,2.07825,2.07805,2.07815,49000000.0
2008-07-31 19:13:00,2.0781,2.07815,2.078,2.07805,33800000.0
2008-07-31 19:14:00,2.0781,2.07815,2.0777,2.0781,37600000.0
2008-07-31 19:15:00,2.0781,2.07825,2.07795,2.07825,55300000.0
2008-07-31 19:16:00,2.07825,2.07855,2.0782,2.0784,36000000.0
2008-07-31 19:17:00,2.0784,2.0785,2.0783,2.07835,32400000.0
2008-07-31 19:18:00,2.0783,2.0783,2.0781,2.07815,36900000.0
2008-07-31 19:19:00,2.0782,2.0782,2.07775,2.07775,42800000.0
2008-07-31 19:20:00,2.07775,2.07775,2.07765,2.07765,14800000.0
2008-07-31 19:21:00,2.07765,2.0777,2.07755,2.0777,23000000.0
2008-07-31 19:22:00,2.07775,2.07795,2.07745,2.0776,41300000.0
2008-07-31 19:23:00,2.0776,2.07765,2.0773,2.07735,21000000.0
2008-07-31 19:24:00,2.0773,2.0775,2.07655,2.07665,70100000.0
2008-07-31 19:25:00,2.0767,2.07685,2.0764,2.0764,68000000.0
2008-07-31 19:26:00,2.0764,2.07685,2.0764,2.0768,112800000.0
2008-07-31 19:27:00,2.07675,2.0769,2.0767,2.0767,26400000.0
2008-07-31 19:28:00,2.0768,2.07755,2.07675,2.07755,98200000.0
2008-07-31 19:29:00,2.0775,2.0777,2.07745,2.07745,43600000.0
2008-07-31 19:30:00,2.07755,2.0776,2.07735,2.0774,30400000.0
2008-07-31 19:31:00,2.0773,2.0775,2.07725,2.07735,59400000.0
2008-07-31 19:32:00,2.07735,2.0775,2.07735,2.07745,50800000.0
2008-07-31 19:33:00,2.0775,2.0776,2.07735,2.0776,46400000.0
2008-07-31 19:34:00,2.0776,2.0779,2.0776,2.0778,28000000.0
2008-07-31 19:35:00,2.0779,2.078,2.0779,2.0779,19300000.0
2008-07-31 19:36:00,2.07795,2.078,2.0779,2.0779,15600000.0
2008-07-31 19:37:00,2.07785,2.0783,2.0778,2.0782,46200000.0
2008-07-31 19:38:00,2.0782,2.07825,2.078,2.0782,25000000.0
2008-07-31 19:39:00,2.07815,2.07815,2.07775,2.07805,32200000.0
2008-07-31 19:40:00,2.07805,2.0783,2.07795,2.07805,27800000.0
2008-07-31 19:41:00,2.07795,2.0781,2.07795,2.07795,6000000.0
2008-07-31 19:42:00,2.07805,2.0781,2.0778,2.0779,44000000.0
2008-07-31 19:43:00,2.07795,2.0787,2.0777,2.0786,130300000.0
2008-07-31 19:44:00,2.0786,2.07865,2.07795,2.07865,98100000.0
2008-07-31 19:45:00,2.07865,2.07885,2.0783,2.0783,76700000.0
2008-07-31 19:46:00,2.0783,2.07845,2.0782,2.07825,30900000.0
2008-07-31 19:47:00,2.07835,2.07855,2.07835,2.0785,28800000.0
2008-07-31 19:48:00,2.0785,2.07855,2.0783,2.07845,59100000.0
2008-07-31 19:49:00,2.0785,2.0786,2.0785,2.0786,15000000.0
2008-07-31 19:50:00,2.0787,2.0787,2.0786,2.0787,6000000.0
2008-07-31 19:51:00,2.07875,2.07895,2.07835,2.0784,63300000.0
2008-07-31 19:52:00,2.07835,2.0785,2.07835,2.0785,9000000.0
2008-07-31 19:53:00,2.0785,2.07855,2.07835,2.0784,25900000.0
2008-07-31 19:54:00,2.0784,2.0785,2.0783,2.07845,13000000.0
2008-07-31 19:55:00,2.0784,2.07845,2.07795,2.07825,48700000.0
2008-07-31 19:56:00,2.0781,2.07825,2.07795,2.07815,23000000.0
2008-07-31 19:57:00,2.07805,2.07845,2.078,2.0783,19700000.0
2008-07-31 19:58:00,2.0782,2.0785,2.0782,2.07825,42000000.0
2008-07-31 19:59:00,2.0783,2.0785,2.07805,2.07805,44200000.0
2008-07-31 20:00:00,2.0781,2.07815,2.0778,2.0778,74800000.0
2008-07-31 20:01:00,2.0778,2.0779,2.07765,2.07765,52600000.0
2008-07-31 20:02:00,2.0777,2.07775,2.0777,2.0777,52200000.0
2008-07-31 20:03:00,2.07775,2.0778,2.07765,2.07765,56300000.0
2008-07-31 20:04:00,2.07765,2.07775,2.0775,2.0775,36500000.0
2008-07-31 20:05:00,2.0776,2.0777,2.07745,2.07755,58400000.0
2008-07-31 20:06:00,2.07755,2.0776,2.0774,2.0775,69300000.0
2008-07-31 20:07:00,2.0776,2.0776,2.0774,2.0775,34400000.0
2008-07-31 20:08:00,2.07755,2.0777,2.07745,2.0775,62900000.0
2008-07-31 20:09:00,2.0775,2.07775,2.07735,2.07755,122800000.0
2008-07-31 20:10:00,2.0776,2.0777,2.0775,2.0775,40500000.0
2008-07-31 20:11:00,2.0775,2.0777,2.0775,2.07765,44700000.0
2008-07-31 20:12:00,2.0777,2.0782,2.07765,2.0779,111900000.0
2008-07-31 20:13:00,2.0779,2.0779,2.0771,2.07715,81500000.0
2008-07-31 20:14:00,2.0771,2.07765,2.0771,2.07765,43200000.0
2008-07-31 20:15:00,2.0777,2.07825,2.0777,2.07815,53300000.0
2008-07-31 20:16:00,2.0782,2.0785,2.07805,2.0785,44900000.0
2008-07-31 20:17:00,2.0785,2.0786,2.07815,2.07825,103100000.0
2008-07-31 20:18:00,2.07825,2.07835,2.07815,2.0782,47000000.0
2008-07-31 20:19:00,2.0782,2.0782,2.07765,2.07785,76700000.0
2008-07-31 20:20:00,2.07785,2.0781,2.07775,2.0779,63300000.0
2008-07-31 20:21:00,2.07785,2.07815,2.0776,2.0776,158600000.0
2008-07-31 20:22:00,2.0775,2.07775,2.0773,2.0774,151900000.0
2008-07-31 20:23:00,2.0775,2.07795,2.0775,2.0778,89200000.0
2008-07-31 20:24:00,2.07785,2.07805,2.0777,2.0777,79100000.0
2008-07-31 20:25:00,2.0777,2.0781,2.0776,2.0779,50100000.0
2008-07-31 20:26:00,2.07785,2.07795,2.0774,2.07775,120400000.0
2008-07-31 20:27:00,2.0778,2.0784,2.0777,2.07815,79500000.0
2008-07-31 20:28:00,2.07795,2.07845,2.07775,2.078,188900000.0
2008-07-31 20:29:00,2.07805,2.07805,2.07765,2.0778,128900000.0
2008-07-31 20:30:00,2.0778,2.0779,2.0775,2.0777,52500000.0
2008-07-31 20:31:00,2.07775,2.07815,2.0776,2.07815,57000000.0
2008-07-31 20:32:00,2.07805,2.0782,2.07775,2.07775,72400000.0
2008-07-31 20:33:00,2.07775,2.07795,2.07775,2.07775,61700000.0
2008-07-31 20:34:00,2.07775,2.0784,2.07775,2.0782,83400000.0
2008-07-31 20:35:00,2.0782,2.0786,2.0781,2.07835,78600000.0
2008-07-31 20:36:00,2.07835,2.07835,2.07805,2.0781,58000000.0
2008-07-31 20:37:00,2.0781,2.0782,2.0778,2.07805,55200000.0
2008-07-31 20:38:00,2.07805,2.0781,2.07795,2.07795,12000000.0
2008-07-31 20:39:00,2.0779,2.07825,2.07745,2.07815,80800000.0
2008-07-31 20:40:00,2.0782,2.07835,2.07805,2.07825,98800000.0
2008-07-31 20:41:00,2.07815,2.0783,2.0781,2.0782,22700000.0
2008-07-31 20:42:00,2.07825,2.0784,2.07825,2.07835,23200000.0
2008-07-31 20:43:00,2.07835,2.07835,2.0781,2.07825,76400000.0
2008-07-31 20:44:00,2.0783,2.0784,2.07825,2.0784,14400000.0
2008-07-31 20:45:00,2.0784,2.0784,2.07795,2.078,53000000.0
2008-07-31 20:46:00,2.078,2.07845,2.07795,2.0783,81800000.0
2008-07-31 20:47:00,2.0783,2.0784,2.0782,2.0783,36000000.0
2008-07-31 20:48:00,2.0783,2.0785,2.07815,2.0785,32000000.0
2008-07-31 20:49:00,2.07845,2.0785,2.07805,2.07805,43300000.0
2008-07-31 20:50:00,2.07805,2.0781,2.078,2.078,51500000.0
2008-07-31 20:51:00,2.078,2.0781,2.07785,2.0779,57700000.0
2008-07-31 20:52:00,2.0781,2.0781,2.078,2.07805,27200000.0
2008-07-31 20:53:00,2.07805,2.07805,2.0776,2.0776,48000000.0
2008-07-31 20:54:00,2.0776,2.07805,2.0775,2.0776,78500000.0
2008-07-31 20:55:00,2.0776,2.0777,2.0775,2.0776,60500000.0
2008-07-31 20:56:00,2.07765,2.07825,2.07765,2.07815,34200000.0
2008-07-31 20:57:00,2.07815,2.07815,2.0778,2.0778,58600000.0
2008-07-31 20:58:00,2.07785,2.07805,2.0775,2.0775,73600000.0
2008-07-31 20:59:00,2.0775,2.0777,2.0774,2.0776,69100000.0
2008-07-31 21:00:00,2.0776,2.0776,2.0768,2.077,99000000.0
2008-07-31 21:01:00,2.0769,2.0773,2.0768,2.0773,47700000.0
2008-07-31 21:02:00,2.0773,2.0775,2.07715,2.07735,114000000.0
2008-07-31 21:03:00,2.07735,2.0775,2.07735,2.0775,10500000.0
2008-07-31 21:04:00,2.07735,2.0774,2.0773,2.0773,18800000.0
2008-07-31 21:05:00,2.0772,2.0774,2.0772,2.0773,39000000.0
2008-07-31 21:06:00,2.0773,2.07735,2.07715,2.07725,65100000.0
2008-07-31 21:07:00,2.07725,2.0774,2.07715,2.07725,39100000.0
2008-07-31 21:08:00,2.0773,2.0774,2.0772,2.0773,16100000.0
2008-07-31 21:09:00,2.0774,2.0775,2.07725,2.0774,15600000.0
2008-07-31 21:10:00,2.0774,2.0774,2.07725,2.0773,4700000.0
2008-07-31 21:11:00,2.0773,2.0776,2.07725,2.0776,34100000.0
2008-07-31 21:12:00,2.0776,2.0777,2.0776,2.0777,14400000.0
2008-07-31 21:13:00,2.0777,2.0778,2.0775,2.0777,17700000.0
2008-07-31 21:14:00,2.0779,2.0779,2.0776,2.0776,15200000.0
2008-07-31 21:15:00,2.0777,2.0777,2.0776,2.0776,68500000.0
2008-07-31 21:16:00,2.0774,2.0776,2.0773,2.0775,48500000.0
2008-07-31 21:17:00,2.0775,2.0776,2.0775,2.07755,15200000.0
2008-07-31 21:18:00,2.07755,2.0776,2.0773,2.07735,70500000.0
2008-07-31 21:19:00,2.0774,2.0776,2.0773,2.0776,25700000.0
2008-07-31 21:20:00,2.0776,2.0778,2.0776,2.0777,43800000.0
2008-07-31 21:21:00,2.0777,2.0777,2.07755,2.07755,50600000.0
2008-07-31 21:22:00,2.0777,2.0777,2.07765,2.07765,5000000.0
2008-07-31 21:23:00,2.0776,2.07765,2.07755,2.07755,9000000.0
2008-07-31 21:24:00,2.07755,2.07755,2.07735,2.07745,15000000.0
2008-07-31 21:25:00,2.07745,2.0775,2.0773,2.0773,19300000.0
2008-07-31 21:26:00,2.07735,2.07745,2.0772,2.07735,56400000.0
2008-07-31 21:27:00,2.07735,2.0775,2.07725,2.0774,41000000.0
2008-07-31 21:28:00,2.07735,2.07735,2.0771,2.0771,22000000.0
2008-07-31 21:29:00,2.07715,2.07725,2.0771,2.0771,27000000.0
2008-07-31 21:30:00,2.07705,2.07715,2.0766,2.0768,57800000.0
2008-07-31 21:31:00,2.0768,2.077,2.0768,2.0768,28000000.0
2008-07-31 21:32:00,2.07685,2.07695,2.0766,2.0767,67700000.0
2008-07-31 21:33:00,2.0767,2.0769,2.0767,2.0769,28400000.0
2008-07-31 21:34:00,2.0769,2.0769,2.07675,2.07675,18200000.0
2008-07-31 21:35:00,2.07675,2.077,2.07675,2.077,7000000.0
2008-07-31 21:36:00,2.07705,2.07705,2.07633,2.07665,32600000.0
2008-07-31 21:37:00,2.0771,2.07715,2.07705,2.07715,8000000.0
2008-07-31 21:38:00,2.0771,2.07725,2.0771,2.0771,28800000.0
2008-07-31 21:39:00,2.0771,2.0772,2.0767,2.0768,60400000.0
2008-07-31 21:40:00,2.07675,2.0771,2.07675,2.07695,83900000.0
2008-07-31 21:41:00,2.07685,2.0771,2.0768,2.0769,52500000.0
2008-07-31 21:42:00,2.0769,2.0771,2.0769,2.0771,23100000.0
2008-07-31 21:43:00,2.07705,2.0772,2.07675,2.0772,41500000.0
2008-07-31 21:44:00,2.0772,2.0772,2.07645,2.0767,84500000.0
2008-07-31 21:45:00,2.07675,2.0769,2.0761,2.0761,61000000.0
2008-07-31 21:46:00,2.0761,2.0762,2.076,2.0762,47600000.0
2008-07-31 21:47:00,2.0761,2.0763,2.07605,2.0761,43600000.0
2008-07-31 21:48:00,2.07605,2.0762,2.0758,2.07595,53700000.0
2008-07-31 21:49:00,2.07595,2.07605,2.0752,2.0752,66100000.0
2008-07-31 21:50:00,2.0752,2.07555,2.0752,2.0754,24000000.0
2008-07-31 21:51:00,2.0754,2.0757,2.0753,2.0753,20000000.0
2008-07-31 21:52:00,2.0755,2.0757,2.0755,2.0755,14000000.0
2008-07-31 21:53:00,2.0756,2.07575,2.0755,2.0757,17000000.0
2008-07-31 21:54:00,2.07565,2.07575,2.07565,2.07565,12000000.0
2008-07-31 21:55:00,2.07565,2.0759,2.07565,2.0759,4000000.0
2008-07-31 21:56:00,2.0759,2.076,2.07565,2.076,45600000.0
2008-07-31 21:57:00,2.07595,2.0762,2.0759,2.0762,25000000.0
2008-07-31 21:58:00,2.0762,2.0763,2.076,2.07605,21000000.0
2008-07-31 21:59:00,2.07605,2.0761,2.076,2.07605,16000000.0
2008-07-31 22:00:00,2.07605,2.0761,2.0757,2.0758,51800000.0
2008-07-31 22:01:00,2.0758,2.07585,2.0757,2.07585,13000000.0
2008-07-31 22:02:00,2.07585,2.07605,2.0758,2.076,11000000.0
2008-07-31 22:03:00,2.076,2.0761,2.0759,2.0761,21800000.0
2008-07-31 22:04:00,2.0762,2.07625,2.07605,2.07625,18600000.0
2008-07-31 22:05:00,2.07625,2.0763,2.0761,2.07615,29000000.0
2008-07-31 22:06:00,2.07615,2.07615,2.07615,2.07615,1000000.0
2008-07-31 22:07:00,2.07625,2.07625,2.0759,2.07605,48600000.0
2008-07-31 22:08:00,2.07605,2.0767,2.076,2.0767,38000000.0
2008-07-31 22:09:00,2.0767,2.07705,2.0766,2.077,58000000.0
2008-07-31 22:10:00,2.0771,2.07735,2.07705,2.07715,55700000.0
2008-07-31 22:11:00,2.07725,2.07725,2.07715,2.0772,12000000.0
2008-07-31 22:12:00,2.07715,2.07715,2.07715,2.07715,1000000.0
2008-07-31 22:13:00,2.07715,2.0774,2.07715,2.0774,16000000.0
2008-07-31 22:14:00,2.0774,2.0774,2.07715,2.0773,22800000.0
2008-07-31 22:15:00,2.0773,2.07745,2.0773,2.0773,28000000.0
2008-07-31 22:16:00,2.0773,2.0774,2.0772,2.0773,14000000.0
2008-07-31 22:17:00,2.0774,2.07745,2.0769,2.0769,28500000.0
2008-07-31 22:18:00,2.0769,2.0775,2.0769,2.07725,74800000.0
2008-07-31 22:19:00,2.0773,2.0774,2.0771,2.07725,126500000.0
2008-07-31 22:20:00,2.0773,2.0773,2.077,2.077,20700000.0
2008-07-31 22:21:00,2.077,2.077,2.077,2.077,26400000.0
2008-07-31 22:22:00,2.077,2.07705,2.07655,2.0767,61100000.0
2008-07-31 22:23:00,2.0767,2.077,2.07665,2.0769,80000000.0
2008-07-31 22:24:00,2.0769,2.07705,2.0769,2.07705,5400000.0
2008-07-31 22:25:00,2.07705,2.0772,2.077,2.0772,18300000.0
2008-07-31 22:26:00,2.0772,2.0773,2.0772,2.0773,5000000.0
2008-07-31 22:27:00,2.0774,2.0774,2.07705,2.07735,41300000.0
2008-07-31 22:28:00,2.07735,2.07735,2.077,2.07705,30600000.0
2008-07-31 22:29:00,2.07695,2.0775,2.07695,2.0775,152500000.0
2008-07-31 22:30:00,2.0774,2.0774,2.0769,2.0773,118900000.0
2008-07-31 22:31:00,2.07735,2.07745,2.0773,2.0774,10000000.0
2008-07-31 22:32:00,2.0773,2.07755,2.0773,2.07745,16000000.0
2008-07-31 22:33:00,2.07745,2.0776,2.0774,2.07745,26100000.0
2008-07-31 22:34:00,2.0775,2.07795,2.0775,2.0777,148100000.0
2008-07-31 22:35:00,2.07765,2.07765,2.07725,2.07725,45700000.0
2008-07-31 22:36:00,2.07725,2.0775,2.07715,2.0775,19800000.0
2008-07-31 22:37:00,2.0774,2.07775,2.0774,2.07775,43700000.0
2008-07-31 22:38:00,2.0777,2.0778,2.0777,2.0777,49500000.0
2008-07-31 22:39:00,2.0777,2.07825,2.0776,2.0777,56500000.0
2008-07-31 22:40:00,2.07765,2.07765,2.07725,2.0773,18800000.0
2008-07-31 22:41:00,2.0773,2.0774,2.07725,2.0774,25700000.0
2008-07-31 22:42:00,2.07735,2.0774,2.0772,2.0772,33700000.0
2008-07-31 22:43:00,2.0772,2.07725,2.0772,2.0772,33900000.0
2008-07-31 22:44:00,2.0771,2.07735,2.0771,2.0773,18000000.0
2008-07-31 22:45:00,2.0774,2.0774,2.0772,2.0773,46700000.0
2008-07-31 22:46:00,2.0773,2.0773,2.0771,2.0771,13600000.0
2008-07-31 22:47:00,2.0771,2.0771,2.0771,2.0771,30200000.0
2008-07-31 22:48:00,2.077,2.0772,2.077,2.0772,23000000.0
2008-07-31 22:49:00,2.0772,2.0773,2.0771,2.07715,27200000.0
2008-07-31 22:50:00,2.07715,2.0772,2.07705,2.0772,33800000.0
2008-07-31 22:51:00,2.0773,2.0773,2.07705,2.0773,35500000.0
2008-07-31 22:52:00,2.0773,2.0773,2.0771,2.0771,15200000.0
2008-07-31 22:53:00,2.0771,2.07715,2.0769,2.07695,42900000.0
2008-07-31 22:54:00,2.07695,2.0771,2.07695,2.07695,17000000.0
2008-07-31 22:55:00,2.07695,2.07695,2.0766,2.0766,15800000.0
2008-07-31 22:56:00,2.0766,2.07675,2.0766,2.07675,19000000.0
2008-07-31 22:57:00,2.0768,2.077,2.0768,2.077,7000000.0
2008-07-31 22:58:00,2.077,2.077,2.07685,2.077,8000000.0
2008-07-31 22:59:00,2.0768,2.07705,2.0768,2.077,22400000.0
2008-07-31 23:00:00,2.077,2.077,2.0765,2.0768,82700000.0
2008-07-31 23:01:00,2.07675,2.077,2.07675,2.077,16800000.0
2008-07-31 23:02:00,2.0773,2.0774,2.077,2.077,8100000.0
2008-07-31 23:03:00,2.0769,2.0771,2.0769,2.077,12600000.0
2008-07-31 23:04:00,2.0769,2.0772,2.0769,2.0772,26300000.0
2008-07-31 23:05:00,2.0771,2.0771,2.0769,2.0771,10500000.0
2008-07-31 23:06:00,2.0768,2.0769,2.0768,2.0768,14700000.0
2008-07-31 23:07:00,2.0768,2.0773,2.0768,2.0772,14700000.0
2008-07-31 23:08:00,2.0772,2.0772,2.0772,2.0772,4200000.0
2008-07-31 23:09:00,2.0772,2.0777,2.077,2.077,41400000.0
2008-07-31 23:10:00,2.077,2.077,2.0769,2.077,60900000.0
2008-07-31 23:11:00,2.077,2.0774,2.077,2.077,16800000.0
2008-07-31 23:12:00,2.077,2.077,2.0769,2.0769,25200000.0
2008-07-31 23:13:00,2.0771,2.0772,2.0768,2.0768,16800000.0
2008-07-31 23:14:00,2.0767,2.0773,2.0767,2.0773,18900000.0
2008-07-31 23:15:00,2.0771,2.0771,2.0767,2.077,36700000.0
2008-07-31 23:16:00,2.077,2.0776,2.077,2.0776,33600000.0
2008-07-31 23:17:00,2.0776,2.0776,2.077,2.0774,34900000.0
2008-07-31 23:18:00,2.0774,2.0774,2.07735,2.07735,6200000.0
2008-07-31 23:19:00,2.0774,2.0774,2.0773,2.0773,6000000.0
2008-07-31 23:20:00,2.0774,2.0774,2.0774,2.0774,2000000.0
2008-07-31 23:21:00,2.0774,2.0774,2.07725,2.0773,4000000.0
2008-07-31 23:22:00,2.0773,2.0773,2.0772,2.0772,11000000.0
2008-07-31 23:23:00,2.0772,2.07765,2.0772,2.0775,32500000.0
2008-07-31 23:24:00,2.0775,2.0776,2.0773,2.07745,62800000.0
2008-07-31 23:25:00,2.0774,2.0774,2.0774,2.0774,9000000.0
2008-07-31 23:26:00,2.0772,2.0772,2.0772,2.0772,8100000.0
2008-07-31 23:27:00,2.077,2.0772,2.077,2.077,30400000.0
2008-07-31 23:28:00,2.077,2.0774,2.077,2.0772,5100000.0
2008-07-31 23:29:00,2.0772,2.0772,2.077,2.077,12100000.0
2008-07-31 23:30:00,2.0773,2.0773,2.0773,2.0773,22000000.0
2008-07-31 23:31:00,2.077,2.077,2.077,2.077,16800000.0
2008-07-31 23:32:00,2.077,2.0775,2.077,2.077,28900000.0
2008-07-31 23:33:00,2.07705,2.07705,2.0766,2.0766,17100000.0
2008-07-31 23:34:00,2.0766,2.0767,2.0766,2.0767,46400000.0
2008-07-31 23:35:00,2.0767,2.0767,2.0765,2.07655,180000000.0
2008-07-31 23:36:00,2.0766,2.0769,2.07655,2.0768,46700000.0
2008-07-31 23:37:00,2.07685,2.0774,2.07685,2.0773,30200000.0
2008-07-31 23:38:00,2.0774,2.0774,2.0773,2.0773,9700000.0
2008-07-31 23:39:00,2.0773,2.07745,2.0773,2.0773,22400000.0
2008-07-31 23:40:00,2.07735,2.07755,2.07735,2.07755,12800000.0
2008-07-31 23:41:00,2.07755,2.07755,2.0772,2.0772,12800000.0
2008-07-31 23:42:00,2.07735,2.0779,2.07725,2.07725,28600000.0
2008-07-31 23:43:00,2.07725,2.07725,2.07725,2.07725,16000000.0
2008-07-31 23:44:00,2.07725,2.0778,2.07725,2.0777,45700000.0
2008-07-31 23:45:00,2.0776,2.0776,2.0776,2.0776,10700000.0
2008-07-31 23:46:00,2.0775,2.0775,2.0773,2.07735,24200000.0
2008-07-31 23:47:00,2.0773,2.07735,2.0773,2.07735,6400000.0
2008-07-31 23:48:00,2.07735,2.07755,2.0773,2.07735,35200000.0
2008-07-31 23:49:00,2.07735,2.0782,2.0773,2.0775,71600000.0
2008-07-31 23:50:00,2.0775,2.0775,2.0775,2.0775,1000000.0
2008-07-31 23:51:00,2.0772,2.07755,2.07705,2.07715,59700000.0
2008-07-31 23:52:00,2.0772,2.0775,2.0772,2.0775,3100000.0
2008-07-31 23:53:00,2.0775,2.0775,2.0771,2.0771,4200000.0
2008-07-31 23:54:00,2.077,2.0771,2.077,2.077,10700000.0
2008-07-31 23:55:00,2.077,2.0775,2.077,2.0775,6300000.0
2008-07-31 23:56:00,2.0774,2.0774,2.0774,2.0774,1000000.0
2008-07-31 23:57:00,2.0774,2.0774,2.07705,2.07705,5200000.0
2008-07-31 23:58:00,2.0775,2.0775,2.0775,2.0775,1000000.0
2008-07-31 23:59:00,2.0775,2.0775,2.07705,2.07735,24000000.0
2008-08-01 00:00:00,2.0776,2.0776,2.0776,2.0776,1000000.0
2008-08-01 00:01:00,2.0776,2.0776,2.07745,2.07745,6200000.0
2008-08-01 00:02:00,2.07755,2.07755,2.07745,2.07745,48000000.0
2008-08-01 00:03:00,2.0774,2.0776,2.07735,2.0774,24400000.0
2008-08-01 00:04:00,2.0774,2.07765,2.0774,2.0774,29700000.0
2008-08-01 00:05:00,2.0774,2.0776,2.0774,2.0774,38500000.0
2008-08-01 00:06:00,2.0774,2.07755,2.0774,2.07755,11100000.0
2008-08-01 00:07:00,2.07725,2.0776,2.07725,2.0775,15800000.0
2008-08-01 00:08:00,2.0775,2.0775,2.0773,2.0773,5000000.0
2008-08-01 00:09:00,2.0774,2.07745,2.0773,2.07745,15600000.0
2008-08-01 00:10:00,2.0775,2.07755,2.0775,2.0775,19500000.0
2008-08-01 00:11:00,2.0776,2.0777,2.0776,2.0776,10000000.0
2008-08-01 00:12:00,2.07745,2.07745,2.07745,2.07745,3200000.0
2008-08-01 00:13:00,2.0772,2.0772,2.0772,2.0772,1000000.0
2008-08-01 00:14:00,2.07745,2.0776,2.07745,2.0776,4200000.0
2008-08-01 00:15:00,2.0775,2.0776,2.0775,2.0776,6000000.0
2008-08-01 00:16:00,2.0775,2.0775,2.0775,2.0775,2000000.0
2008-08-01 00:17:00,2.0775,2.0775,2.0773,2.0773,15600000.0
2008-08-01 00:18:00,2.0772,2.0772,2.0772,2.0772,3000000.0
2008-08-01 00:19:00,2.0772,2.0772,2.0772,2.0772,6000000.0
2008-08-01 00:20:00,2.0773,2.0775,2.0773,2.0773,11700000.0
2008-08-01 00:21:00,2.0773,2.0774,2.0773,2.0773,9000000.0
2008-08-01 00:22:00,2.0772,2.0773,2.0772,2.0773,29500000.0
2008-08-01 00:23:00,2.0772,2.0772,2.0772,2.0772,12800000.0
2008-08-01 00:24:00,2.077,2.07715,2.077,2.07715,39800001.0
2008-08-01 00:25:00,2.077,2.0773,2.077,2.0773,20900000.0
2008-08-01 00:26:00,2.0773,2.0773,2.0772,2.0772,5100000.0
2008-08-01 00:27:00,2.0772,2.0772,2.0772,2.0772,11700000.0
2008-08-01 00:28:00,2.0772,2.0773,2.0772,2.0773,69600000.0
2008-08-01 00:29:00,2.0773,2.0774,2.0773,2.0773,12000000.0
2008-08-01 00:30:00,2.0774,2.0775,2.0773,2.0775,36700000.0
2008-08-01 00:31:00,2.0774,2.0774,2.0774,2.0774,1000000.0
2008-08-01 00:32:00,2.0773,2.0776,2.0773,2.0774,42800000.0
2008-08-01 00:33:00,2.0774,2.0774,2.0773,2.0773,38200000.0
2008-08-01 00:34:00,2.0773,2.0773,2.0773,2.0773,27100000.0
2008-08-01 00:35:00,2.0773,2.07735,2.077,2.07705,29500000.0
2008-08-01 00:36:00,2.0771,2.07725,2.0771,2.0771,32300000.0
2008-08-01 00:37:00,2.077,2.07705,2.077,2.07705,31400000.0
2008-08-01 00:38:00,2.0771,2.0771,2.0771,2.0771,17100000.0
2008-08-01 00:39:00,2.077,2.077,2.07695,2.077,40600000.0
2008-08-01 00:40:00,2.077,2.077,2.07695,2.07695,13800000.0
2008-08-01 00:41:00,2.0771,2.0771,2.0771,2.0771,5000000.0
2008-08-01 00:42:00,2.07695,2.0771,2.07695,2.0771,10000000.0
2008-08-01 00:43:00,2.0771,2.0771,2.077,2.077,8700000.0
2008-08-01 00:44:00,2.077,2.077,2.0769,2.07695,13300000.0
2008-08-01 00:45:00,2.0771,2.0771,2.0771,2.0771,5000000.0
2008-08-01 00:46:00,2.077,2.0772,2.07695,2.0772,8200000.0
2008-08-01 00:47:00,2.0772,2.0772,2.077,2.07705,29800000.0
2008-08-01 00:48:00,2.07705,2.0776,2.07705,2.0775,21400000.0
2008-08-01 00:49:00,2.0775,2.0775,2.07735,2.07735,18400000.0
2008-08-01 00:50:00,2.0774,2.0775,2.0774,2.0775,7900000.0
2008-08-01 00:51:00,2.0773,2.0773,2.0773,2.0773,8600000.0
2008-08-01 00:52:00,2.0773,2.0774,2.0773,2.0774,35100000.0
2008-08-01 00:53:00,2.0775,2.0775,2.0775,2.0775,1000000.0
2008-08-01 00:54:00,2.0776,2.0777,2.0776,2.0776,6000000.0
2008-08-01 00:55:00,2.0775,2.0775,2.0768,2.0771,24000000.0
2008-08-01 00:56:00,2.0771,2.0771,2.0767,2.0767,15000000.0
2008-08-01 00:57:00,2.0767,2.0768,2.07645,2.0765,42300000.0
2008-08-01 00:58:00,2.0766,2.0772,2.0766,2.0772,35500000.0
2008-08-01 00:59:00,2.0773,2.0773,2.077,2.077,31600000.0
2008-08-01 01:00:00,2.077,2.0775,2.07685,2.0775,93500000.0
2008-08-01 01:01:00,2.0776,2.0779,2.0774,2.0776,42600000.0
2008-08-01 01:02:00,2.0776,2.0776,2.0774,2.0774,9300000.0
2008-08-01 01:03:00,2.0775,2.0775,2.0773,2.0774,18000000.0
2008-08-01 01:04:00,2.0774,2.0774,2.0773,2.0774,8000000.0
2008-08-01 01:05:00,2.0774,2.0774,2.0773,2.0773,25000000.0
2008-08-01 01:06:00,2.0773,2.0773,2.0773,2.0773,2000000.0
2008-08-01 01:07:00,2.0773,2.0773,2.0773,2.0773,4000000.0
2008-08-01 01:08:00,2.07698,2.07753,2.07698,2.07753,7600000.0
2008-08-01 01:09:00,2.0773,2.07735,2.0773,2.0773,12000000.0
2008-08-01 01:10:00,2.0773,2.0776,2.0773,2.0776,10000000.0
2008-08-01 01:11:00,2.0776,2.0776,2.0774,2.0774,10600000.0
2008-08-01 01:12:00,2.0775,2.0776,2.0774,2.0776,18700000.0
2008-08-01 01:13:00,2.0775,2.0775,2.0772,2.0772,24300000.0
2008-08-01 01:14:00,2.0772,2.0774,2.0772,2.0773,17000000.0
2008-08-01 01:15:00,2.07725,2.0774,2.07725,2.0774,34700000.0
2008-08-01 01:16:00,2.0774,2.0775,2.0774,2.0775,18800000.0
2008-08-01 01:17:00,2.0775,2.0776,2.0775,2.0775,10600000.0
2008-08-01 01:18:00,2.0774,2.0775,2.0774,2.0775,16500000.0
2008-08-01 01:19:00,2.0775,2.0775,2.0775,2.0775,32100000.0
2008-08-01 01:20:00,2.0775,2.07755,2.0775,2.07755,53500000.0
2008-08-01 01:21:00,2.07765,2.0777,2.07765,2.0777,6200000.0
2008-08-01 01:22:00,2.0777,2.0777,2.0777,2.0777,4200000.0
2008-08-01 01:23:00,2.0777,2.0779,2.0777,2.0777,42800000.0
2008-08-01 01:24:00,2.0778,2.0779,2.0778,2.0779,6000000.0
2008-08-01 01:25:00,2.0779,2.0779,2.0779,2.0779,5000000.0
2008-08-01 01:26:00,2.0779,2.0779,2.0779,2.0779,3000000.0
2008-08-01 01:27:00,2.0779,2.0781,2.0779,2.0779,12300000.0
2008-08-01 01:28:00,2.0779,2.0779,2.0779,2.0779,7000000.0
2008-08-01 01:29:00,2.0779,2.0779,2.0779,2.0779,6000000.0
2008-08-01 01:30:00,2.0779,2.0779,2.0779,2.0779,6000000.0
2008-08-01 01:31:00,2.0779,2.0779,2.0779,2.0779,9000000.0
2008-08-01 01:32:00,2.0779,2.0779,2.0777,2.0777,9000000.0
2008-08-01 01:33:00,2.0777,2.07775,2.0777,2.07775,33900000.0
2008-08-01 01:34:00,2.0778,2.0778,2.0777,2.07775,47000000.0
2008-08-01 01:35:00,2.07754,2.07787,2.07745,2.07745,9000000.0
2008-08-01 01:36:00,2.07775,2.07775,2.0777,2.07775,7400000.0
2008-08-01 01:37:00,2.07775,2.0778,2.0777,2.07775,23500000.0
2008-08-01 01:38:00,2.07775,2.0783,2.07775,2.0783,57400000.0
2008-08-01 01:39:00,2.0782,2.0782,2.0779,2.0779,26600000.0
2008-08-01 01:40:00,2.0779,2.078,2.0779,2.078,27600000.0
2008-08-01 01:41:00,2.0781,2.0784,2.078,2.0781,66000000.0
2008-08-01 01:42:00,2.0782,2.0782,2.078,2.0782,76200000.0
2008-08-01 01:43:00,2.0781,2.0781,2.078,2.078,40300000.0
2008-08-01 01:44:00,2.0779,2.078,2.0779,2.078,37400000.0
2008-08-01 01:45:00,2.078,2.078,2.0778,2.0778,74800000.0
2008-08-01 01:46:00,2.0777,2.0782,2.0777,2.0782,95100000.0
2008-08-01 01:47:00,2.0781,2.07815,2.07755,2.0776,48900000.0
2008-08-01 01:48:00,2.0776,2.0776,2.0776,2.0776,9600000.0
2008-08-01 01:49:00,2.07755,2.0776,2.07745,2.0776,42500000.0
2008-08-01 01:50:00,2.0776,2.0778,2.0776,2.07765,56400000.0
2008-08-01 01:51:00,2.0777,2.0777,2.0777,2.0777,3200000.0
2008-08-01 01:52:00,2.07765,2.07765,2.07765,2.07765,1000000.0
2008-08-01 01:53:00,2.0777,2.0778,2.07765,2.0778,13800000.0
2008-08-01 01:54:00,2.07765,2.078,2.07765,2.07785,60100000.0
2008-08-01 01:55:00,2.07785,2.07785,2.0778,2.0778,9300000.0
2008-08-01 01:56:00,2.07785,2.078,2.07785,2.07795,10000000.0
2008-08-01 01:57:00,2.078,2.0782,2.07785,2.0779,100300000.0
2008-08-01 01:58:00,2.07775,2.0779,2.0777,2.0778,55900000.0
2008-08-01 01:59:00,2.0778,2.0779,2.0777,2.0778,113600000.0
2008-08-01 02:00:00,2.0778,2.0783,2.0777,2.0777,256700000.0
2008-08-01 02:01:00,2.0776,2.0779,2.0771,2.0779,166900000.0
2008-08-01 02:02:00,2.0779,2.07835,2.0778,2.0782,221500000.0
2008-08-01 02:03:00,2.0782,2.0784,2.0778,2.07795,159900000.0
2008-08-01 02:04:00,2.07795,2.0785,2.0778,2.0785,250100000.0
2008-08-01 02:05:00,2.0785,2.0787,2.0782,2.07835,103400000.0
2008-08-01 02:06:00,2.0783,2.0784,2.0781,2.0784,76600000.0
2008-08-01 02:07:00,2.0784,2.0788,2.0782,2.0787,117600000.0
2008-08-01 02:08:00,2.0786,2.0787,2.0785,2.07855,40800000.0
2008-08-01 02:09:00,2.07855,2.0786,2.0784,2.0786,36500000.0
2008-08-01 02:10:00,2.0786,2.07905,2.0786,2.07905,27300000.0
2008-08-01 02:11:00,2.079,2.07905,2.0788,2.0788,34900000.0
2008-08-01 02:12:00,2.07875,2.0788,2.0786,2.0787,22600000.0
2008-08-01 02:13:00,2.0789,2.0789,2.0787,2.0787,54000000.0
2008-08-01 02:14:00,2.0787,2.07885,2.0787,2.0787,25600000.0
2008-08-01 02:15:00,2.0787,2.07895,2.0785,2.0789,36900000.0
2008-08-01 02:16:00,2.07875,2.07895,2.0786,2.0786,28900000.0
2008-08-01 02:17:00,2.0786,2.0789,2.0786,2.0789,51900000.0
2008-08-01 02:18:00,2.079,2.07905,2.07885,2.0789,70400000.0
2008-08-01 02:19:00,2.0789,2.0794,2.0789,2.0793,48300000.0
2008-08-01 02:20:00,2.0793,2.07935,2.0792,2.0793,68300000.0
2008-08-01 02:21:00,2.0793,2.0794,2.0792,2.07935,73400000.0
2008-08-01 02:22:00,2.07935,2.0796,2.0793,2.07955,117700000.0
2008-08-01 02:23:00,2.07955,2.07985,2.07945,2.0795,108800000.0
2008-08-01 02:24:00,2.0795,2.0797,2.0793,2.0795,96000000.0
2008-08-01 02:25:00,2.0796,2.0796,2.07895,2.07895,75600000.0
2008-08-01 02:26:00,2.07895,2.0792,2.0789,2.0789,38900000.0
2008-08-01 02:27:00,2.0789,2.079,2.0785,2.0785,24300000.0
2008-08-01 02:28:00,2.0784,2.0788,2.0784,2.0787,39400000.0
2008-08-01 02:29:00,2.0788,2.079,2.0787,2.0787,35200000.0
2008-08-01 02:30:00,2.0788,2.0789,2.0787,2.0787,51500000.0
2008-08-01 02:31:00,2.0787,2.07885,2.0787,2.07885,155000000.0
2008-08-01 02:32:00,2.07885,2.07885,2.0787,2.0787,50300000.0
2008-08-01 02:33:00,2.07875,2.079,2.07875,2.079,17100000.0
2008-08-01 02:34:00,2.079,2.0792,2.07885,2.07885,22700000.0
2008-08-01 02:35:00,2.0788,2.0794,2.0787,2.0794,84100000.0
2008-08-01 02:36:00,2.0793,2.0798,2.0791,2.07945,43200000.0
2008-08-01 02:37:00,2.0795,2.0798,2.07945,2.0796,22000000.0
2008-08-01 02:38:00,2.0793,2.07975,2.0793,2.0795,34000000.0
2008-08-01 02:39:00,2.0795,2.07975,2.0795,2.0797,15400000.0
2008-08-01 02:40:00,2.0795,2.07955,2.0793,2.0795,23300000.0
2008-08-01 02:41:00,2.0797,2.0797,2.07955,2.0796,9000000.0
2008-08-01 02:42:00,2.0796,2.07985,2.0792,2.0794,40200000.0
2008-08-01 02:43:00,2.0794,2.0794,2.0789,2.0793,74400000.0
2008-08-01 02:44:00,2.0792,2.07935,2.0792,2.07935,19800000.0
2008-08-01 02:45:00,2.0793,2.0793,2.079,2.0792,28000000.0
2008-08-01 02:46:00,2.07915,2.0793,2.0791,2.0791,20000000.0
2008-08-01 02:47:00,2.07915,2.0793,2.07905,2.07915,16000000.0
2008-08-01 02:48:00,2.07905,2.0794,2.079,2.079,13700000.0
2008-08-01 02:49:00,2.079,2.0791,2.0789,2.0791,44600000.0
2008-08-01 02:50:00,2.0791,2.0792,2.0791,2.0791,59400000.0
2008-08-01 02:51:00,2.0791,2.0791,2.0785,2.0785,29400000.0
2008-08-01 02:52:00,2.0785,2.07865,2.0784,2.0785,21000000.0
2008-08-01 02:53:00,2.07855,2.0786,2.0784,2.0786,20700000.0
2008-08-01 02:54:00,2.0784,2.0786,2.07835,2.0786,38800000.0
2008-08-01 02:55:00,2.07855,2.07855,2.0782,2.0782,44100000.0
2008-08-01 02:56:00,2.0783,2.0786,2.0783,2.0786,62800000.0
2008-08-01 02:57:00,2.0786,2.0787,2.0786,2.0787,27600000.0
2008-08-01 02:58:00,2.0787,2.0791,2.0787,2.0791,52700000.0
2008-08-01 02:59:00,2.0791,2.0791,2.0791,2.0791,2000000.0
2008-08-01 03:00:00,2.07905,2.0791,2.07905,2.07905,14900000.0
2008-08-01 03:01:00,2.07905,2.0791,2.0788,2.07885,48600000.0
2008-08-01 03:02:00,2.07885,2.0789,2.0784,2.0786,44200000.0
2008-08-01 03:03:00,2.0786,2.079,2.0786,2.079,63200000.0
2008-08-01 03:04:00,2.079,2.0791,2.07895,2.0791,29900000.0
2008-08-01 03:05:00,2.07905,2.0791,2.0789,2.079,40900000.0
2008-08-01 03:06:00,2.07905,2.07915,2.0789,2.07915,45700000.0
2008-08-01 03:07:00,2.0792,2.0792,2.079,2.07905,21000000.0
2008-08-01 03:08:00,2.07905,2.0793,2.0788,2.0793,21100000.0
2008-08-01 03:09:00,2.0793,2.0793,2.0791,2.0793,23200000.0
2008-08-01 03:10:00,2.0793,2.0793,2.0792,2.0793,14400000.0
2008-08-01 03:11:00,2.0795,2.07955,2.0793,2.0795,39000000.0
2008-08-01 03:12:00,2.0797,2.0799,2.0794,2.07955,72700000.0
2008-08-01 03:13:00,2.0795,2.0796,2.0793,2.0793,18200000.0
2008-08-01 03:14:00,2.0793,2.0795,2.0793,2.0795,25400000.0
2008-08-01 03:15:00,2.0795,2.0796,2.07925,2.0794,18000000.0
2008-08-01 03:16:00,2.0796,2.0797,2.0794,2.0797,20600000.0
2008-08-01 03:17:00,2.0794,2.0797,2.0793,2.0793,100300000.0
2008-08-01 03:18:00,2.0795,2.0795,2.0795,2.0795,15000000.0
2008-08-01 03:19:00,2.0793,2.0795,2.0793,2.0794,124500000.0
2008-08-01 03:20:00,2.0794,2.0794,2.0794,2.0794,12000000.0
2008-08-01 03:21:00,2.0794,2.0794,2.0793,2.0794,9600000.0
2008-08-01 03:22:00,2.0794,2.0796,2.0794,2.0795,11000000.0
2008-08-01 03:23:00,2.0796,2.07975,2.0796,2.0796,19600000.0
2008-08-01 03:24:00,2.0796,2.0798,2.0795,2.0798,31200000.0
2008-08-01 03:25:00,2.07965,2.07965,2.0794,2.0795,37800000.0
2008-08-01 03:26:00,2.0795,2.07965,2.0793,2.07935,29600000.0
2008-08-01 03:27:00,2.0794,2.07945,2.0793,2.0794,48800000.0
2008-08-01 03:28:00,2.0794,2.0795,2.0794,2.0794,25600000.0
2008-08-01 03:29:00,2.0794,2.0796,2.0794,2.0795,14600000.0
2008-08-01 03:30:00,2.0795,2.0795,2.0793,2.07935,35800000.0
2008-08-01 03:31:00,2.07945,2.0795,2.0793,2.0793,32600000.0
2008-08-01 03:32:00,2.0793,2.0793,2.07925,2.0793,14400000.0
2008-08-01 03:33:00,2.07925,2.07925,2.0792,2.0792,35600000.0
2008-08-01 03:34:00,2.0792,2.07945,2.0792,2.07935,22200000.0
2008-08-01 03:35:00,2.07935,2.07935,2.07905,2.0791,30200000.0
2008-08-01 03:36:00,2.0791,2.0792,2.0789,2.0789,51300000.0
2008-08-01 03:37:00,2.0789,2.0793,2.0789,2.0793,26700000.0
2008-08-01 03:38:00,2.0792,2.0793,2.0792,2.0793,24400000.0
2008-08-01 03:39:00,2.0793,2.0795,2.0791,2.0795,24600000.0
2008-08-01 03:40:00,2.0795,2.07985,2.0795,2.0798,49900000.0
2008-08-01 03:41:00,2.0798,2.07985,2.0797,2.0798,11400000.0
2008-08-01 03:42:00,2.0798,2.0798,2.0791,2.0792,36800000.0
2008-08-01 03:43:00,2.0792,2.0794,2.0792,2.0793,49900000.0
2008-08-01 03:44:00,2.0793,2.0794,2.0789,2.0791,54600000.0
2008-08-01 03:45:00,2.0791,2.07925,2.0791,2.0791,89800000.0
2008-08-01 03:46:00,2.0791,2.0793,2.0791,2.0793,67300000.0
2008-08-01 03:47:00,2.0792,2.0792,2.079,2.0792,78200000.0
2008-08-01 03:48:00,2.0792,2.0792,2.079,2.0791,42800000.0
2008-08-01 03:49:00,2.0791,2.0791,2.079,2.079,29000000.0
2008-08-01 03:50:00,2.079,2.079,2.0788,2.07885,32400000.0
2008-08-01 03:51:00,2.0788,2.0788,2.0787,2.0787,33400000.0
2008-08-01 03:52:00,2.0787,2.0789,2.0785,2.0785,19200000.0
2008-08-01 03:53:00,2.0785,2.0785,2.0783,2.0783,18800000.0
2008-08-01 03:54:00,2.0783,2.0783,2.0781,2.07815,22300000.0
2008-08-01 03:55:00,2.0782,2.07835,2.0782,2.07835,24000000.0
2008-08-01 03:56:00,2.07835,2.07835,2.07815,2.0783,12000000.0
2008-08-01 03:57:00,2.07825,2.07825,2.0781,2.07815,7000000.0
2008-08-01 03:58:00,2.07815,2.07815,2.07805,2.07805,8000000.0
2008-08-01 03:59:00,2.078,2.0781,2.078,2.07805,25000000.0
2008-08-01 04:00:00,2.078,2.07825,2.078,2.0782,32900000.0
2008-08-01 04:01:00,2.0783,2.0784,2.0782,2.0782,30700000.0
2008-08-01 04:02:00,2.0782,2.0783,2.0782,2.0783,23600000.0
2008-08-01 04:03:00,2.0783,2.0787,2.0783,2.0787,21600000.0
2008-08-01 04:04:00,2.0786,2.079,2.0786,2.0788,17100000.0
2008-08-01 04:05:00,2.0789,2.079,2.0787,2.07885,53600000.0
2008-08-01 04:06:00,2.07885,2.0791,2.0787,2.07875,81100000.0
2008-08-01 04:07:00,2.0787,2.07895,2.0787,2.0789,26000000.0
2008-08-01 04:08:00,2.0789,2.0789,2.07855,2.0786,14000000.0
2008-08-01 04:09:00,2.0786,2.0789,2.0785,2.0789,51200000.0
2008-08-01 04:10:00,2.0788,2.07905,2.0787,2.079,23400000.0
2008-08-01 04:11:00,2.079,2.079,2.0789,2.0789,17500000.0
2008-08-01 04:12:00,2.0789,2.0791,2.07885,2.079,19400000.0
2008-08-01 04:13:00,2.079,2.079,2.079,2.079,16000000.0
2008-08-01 04:14:00,2.079,2.079,2.079,2.079,3000000.0
2008-08-01 04:15:00,2.079,2.0791,2.079,2.0791,2000000.0
2008-08-01 04:16:00,2.0789,2.0789,2.0787,2.0788,25700000.0
2008-08-01 04:17:00,2.0788,2.0793,2.0787,2.07875,39400000.0
2008-08-01 04:18:00,2.0789,2.0789,2.0786,2.07865,32100000.0
2008-08-01 04:19:00,2.07865,2.0788,2.0783,2.0785,57900000.0
2008-08-01 04:20:00,2.0785,2.0785,2.07845,2.0785,9000000.0
2008-08-01 04:21:00,2.07845,2.07845,2.07845,2.07845,2000000.0
2008-08-01 04:22:00,2.0787,2.0787,2.07825,2.07825,12000000.0
2008-08-01 04:23:00,2.07805,2.0783,2.07805,2.0783,6000000.0
2008-08-01 04:24:00,2.07835,2.07835,2.0783,2.0783,4000000.0
2008-08-01 04:25:00,2.07835,2.07845,2.07835,2.07845,8000000.0
2008-08-01 04:26:00,2.07845,2.0785,2.0784,2.07845,8000000.0
2008-08-01 04:27:00,2.07845,2.07845,2.0783,2.0783,7400000.0
2008-08-01 04:28:00,2.0783,2.07835,2.0783,2.07835,5200000.0
2008-08-01 04:29:00,2.0784,2.0785,2.07835,2.0785,8000000.0
2008-08-01 04:30:00,2.0785,2.0785,2.0785,2.0785,2000000.0
2008-08-01 04:31:00,2.0785,2.0786,2.0785,2.0786,21400000.0
2008-08-01 04:32:00,2.0785,2.0785,2.07835,2.07835,23000000.0
2008-08-01 04:33:00,2.07835,2.0784,2.07835,2.0784,3000000.0
2008-08-01 04:34:00,2.07835,2.0784,2.07835,2.0784,19800000.0
2008-08-01 04:35:00,2.0785,2.0787,2.0784,2.0787,125900000.0
2008-08-01 04:36:00,2.0787,2.0787,2.0786,2.0787,33600000.0
2008-08-01 04:37:00,2.0788,2.0788,2.07865,2.07865,2000000.0
2008-08-01 04:38:00,2.07865,2.07865,2.07865,2.07865,1000000.0
2008-08-01 04:39:00,2.0786,2.0787,2.0786,2.0786,18100000.0
2008-08-01 04:40:00,2.0785,2.079,2.0785,2.0788,110500000.0
2008-08-01 04:41:00,2.0784,2.079,2.0784,2.0788,123100000.0
2008-08-01 04:42:00,2.0788,2.0789,2.0788,2.0789,21200000.0
2008-08-01 04:43:00,2.0789,2.0789,2.0786,2.0787,210700000.0
2008-08-01 04:44:00,2.0789,2.0789,2.0787,2.0787,233500000.0
2008-08-01 04:45:00,2.0787,2.0787,2.0786,2.0786,21200000.0
2008-08-01 04:46:00,2.0786,2.0788,2.07855,2.0788,20200000.0
2008-08-01 04:47:00,2.0787,2.0787,2.0786,2.0786,12300000.0
2008-08-01 04:48:00,2.0787,2.079,2.0787,2.079,106800000.0
2008-08-01 04:49:00,2.079,2.0792,2.079,2.0792,14600000.0
2008-08-01 04:50:00,2.0791,2.0791,2.0788,2.0789,38200001.0
2008-08-01 04:51:00,2.0789,2.079,2.0789,2.07895,18400000.0
2008-08-01 04:52:00,2.0793,2.0793,2.0789,2.0789,15200000.0
2008-08-01 04:53:00,2.0789,2.079,2.0788,2.079,36200000.0
2008-08-01 04:54:00,2.079,2.0791,2.079,2.0791,10200000.0
2008-08-01 04:55:00,2.07905,2.0792,2.07905,2.07915,6000000.0
2008-08-01 04:56:00,2.07915,2.0792,2.07905,2.0791,21000000.0
2008-08-01 04:57:00,2.07915,2.0792,2.0791,2.0791,18900000.0
2008-08-01 04:58:00,2.079,2.079,2.079,2.079,1000000.0
2008-08-01 04:59:00,2.079,2.0791,2.079,2.079,14200000.0
2008-08-01 05:00:00,2.079,2.079,2.07875,2.0788,17500000.0
2008-08-01 05:01:00,2.0788,2.0791,2.0788,2.079,59600000.0
2008-08-01 05:02:00,2.0791,2.0791,2.0788,2.0789,26100000.0
2008-08-01 05:03:00,2.079,2.079,2.0789,2.0789,6700000.0
2008-08-01 05:04:00,2.0789,2.079,2.0788,2.0789,37400000.0
2008-08-01 05:05:00,2.0789,2.0789,2.07875,2.0789,9000000.0
2008-08-01 05:06:00,2.0789,2.0789,2.07875,2.0788,19400000.0
2008-08-01 05:07:00,2.0788,2.0788,2.07875,2.07875,2600000.0
2008-08-01 05:08:00,2.07856,2.07892,2.07847,2.07892,53200000.0
2008-08-01 05:09:00,2.0788,2.0788,2.0788,2.0788,1000000.0
2008-08-01 05:10:00,2.0788,2.0788,2.0787,2.0788,16700000.0
2008-08-01 05:11:00,2.0788,2.0788,2.0787,2.07875,10100000.0
2008-08-01 05:12:00,2.0787,2.0788,2.0787,2.0787,20700000.0
2008-08-01 05:13:00,2.0787,2.0787,2.0787,2.0787,5200000.0
2008-08-01 05:14:00,2.0787,2.0787,2.0787,2.0787,8400000.0
2008-08-01 05:15:00,2.0788,2.0789,2.0788,2.0789,8900000.0
2008-08-01 05:16:00,2.079,2.079,2.07885,2.07885,5000000.0
2008-08-01 05:17:00,2.07885,2.079,2.0788,2.0788,19600000.0
2008-08-01 05:18:00,2.0788,2.0789,2.0787,2.0787,19800000.0
2008-08-01 05:19:00,2.0787,2.0788,2.0787,2.0787,63900000.0
2008-08-01 05:20:00,2.0787,2.0789,2.0786,2.0789,18500000.0
2008-08-01 05:21:00,2.0789,2.0789,2.0788,2.0788,18000000.0
2008-08-01 05:22:00,2.0788,2.0789,2.0788,2.0789,55700000.0
2008-08-01 05:23:00,2.0789,2.0792,2.07885,2.079,27300000.0
2008-08-01 05:24:00,2.079,2.079,2.07895,2.07895,8000000.0
2008-08-01 05:25:00,2.07895,2.07895,2.07895,2.07895,3000000.0
2008-08-01 05:26:00,2.07895,2.07905,2.07885,2.07905,18000000.0
2008-08-01 05:27:00,2.07905,2.07905,2.0785,2.0785,35800000.0
2008-08-01 05:28:00,2.0785,2.0788,2.07845,2.0788,24800000.0
2008-08-01 05:29:00,2.0788,2.079,2.0788,2.079,14000000.0
2008-08-01 05:30:00,2.0789,2.07915,2.0788,2.07915,18000000.0
2008-08-01 05:31:00,2.07915,2.07925,2.07915,2.0792,7000000.0
2008-08-01 05:32:00,2.07925,2.0793,2.07925,2.0793,2000000.0
2008-08-01 05:33:00,2.07925,2.0793,2.0792,2.0792,3000000.0
2008-08-01 05:34:00,2.07915,2.0792,2.0791,2.0792,8900000.0
2008-08-01 05:35:00,2.07917,2.07917,2.07841,2.07885,30300000.0
2008-08-01 05:36:00,2.07925,2.0794,2.07925,2.0794,3000000.0
2008-08-01 05:37:00,2.07935,2.07935,2.07925,2.07925,4000000.0
2008-08-01 05:38:00,2.0793,2.0795,2.0793,2.0795,3000000.0
2008-08-01 05:39:00,2.07945,2.0795,2.0794,2.0795,8200000.0
2008-08-01 05:40:00,2.0794,2.0795,2.0794,2.0795,10000000.0
2008-08-01 05:41:00,2.0794,2.07945,2.0794,2.0794,3000000.0
2008-08-01 05:42:00,2.07945,2.0795,2.0794,2.0795,3000000.0
2008-08-01 05:43:00,2.07955,2.07955,2.07945,2.0795,8000000.0
2008-08-01 05:44:00,2.0795,2.07955,2.0795,2.07955,2000000.0
2008-08-01 05:45:00,2.0795,2.0796,2.0794,2.0795,10000000.0
2008-08-01 05:46:00,2.0794,2.07945,2.0794,2.07945,12500000.0
2008-08-01 05:47:00,2.0794,2.07945,2.07905,2.07905,81900000.0
2008-08-01 05:48:00,2.07905,2.07915,2.079,2.07905,52700000.0
2008-08-01 05:49:00,2.0791,2.07915,2.0789,2.079,37400000.0
2008-08-01 05:50:00,2.079,2.079,2.0789,2.079,21600000.0
2008-08-01 05:51:00,2.079,2.079,2.0788,2.07885,122000000.0
2008-08-01 05:52:00,2.0788,2.0789,2.07875,2.07875,102800000.0
2008-08-01 05:53:00,2.0787,2.0788,2.0786,2.0786,88000000.0
2008-08-01 05:54:00,2.0786,2.07875,2.0786,2.07865,33300000.0
2008-08-01 05:55:00,2.0787,2.0787,2.07865,2.0787,28600000.0
2008-08-01 05:56:00,2.07875,2.07885,2.0786,2.07885,10000000.0
2008-08-01 05:57:00,2.0788,2.0788,2.0788,2.0788,1000000.0
2008-08-01 05:58:00,2.0788,2.0788,2.0787,2.0787,31000000.0
2008-08-01 05:59:00,2.0787,2.0788,2.0787,2.0787,10000000.0
2008-08-01 06:00:00,2.0787,2.0787,2.0785,2.07855,27200000.0
2008-08-01 06:01:00,2.0786,2.0786,2.0786,2.0786,7000000.0
2008-08-01 06:02:00,2.0786,2.0787,2.0785,2.0786,30600000.0
2008-08-01 06:03:00,2.0786,2.0786,2.0785,2.07855,24000000.0
2008-08-01 06:04:00,2.07855,2.07855,2.07855,2.07855,3000000.0
2008-08-01 06:05:00,2.0785,2.0785,2.0785,2.0785,10000000.0
2008-08-01 06:06:00,2.07855,2.07855,2.07855,2.07855,2000000.0
2008-08-01 06:07:00,2.07855,2.07855,2.07855,2.07855,1000000.0
2008-08-01 06:08:00,2.07855,2.07855,2.07855,2.07855,4000000.0
2008-08-01 06:09:00,2.0785,2.0785,2.07825,2.0783,19400000.0
2008-08-01 06:10:00,2.0783,2.07835,2.0782,2.07835,17000000.0
2008-08-01 06:11:00,2.0783,2.0784,2.0782,2.0782,23900000.0
2008-08-01 06:12:00,2.0782,2.0785,2.0782,2.0783,73800000.0
2008-08-01 06:13:00,2.0783,2.0783,2.0782,2.0782,10200000.0
2008-08-01 06:14:00,2.07825,2.0783,2.07825,2.0783,12600000.0
2008-08-01 06:15:00,2.0783,2.0784,2.0782,2.0784,26100000.0
2008-08-01 06:16:00,2.0784,2.0784,2.0784,2.0784,2000000.0
2008-08-01 06:17:00,2.0784,2.0784,2.0783,2.0784,20300000.0
2008-08-01 06:18:00,2.0784,2.0786,2.0784,2.0786,13900000.0
2008-08-01 06:19:00,2.0787,2.0788,2.0786,2.07865,25600000.0
2008-08-01 06:20:00,2.07865,2.07865,2.0786,2.07865,12900000.0
2008-08-01 06:21:00,2.07865,2.0789,2.0786,2.0787,32900000.0
2008-08-01 06:22:00,2.0788,2.0788,2.0786,2.0788,18500000.0
2008-08-01 06:23:00,2.0786,2.0788,2.0786,2.0786,7000000.0
2008-08-01 06:24:00,2.0786,2.0787,2.0784,2.0786,42000000.0
2008-08-01 06:25:00,2.0786,2.0786,2.0783,2.07845,46700000.0
2008-08-01 06:26:00,2.0785,2.0787,2.07845,2.0787,30400000.0
2008-08-01 06:27:00,2.07875,2.0789,2.0785,2.07875,26200000.0
2008-08-01 06:28:00,2.0787,2.07875,2.07855,2.0786,24800000.0
2008-08-01 06:29:00,2.0787,2.07895,2.07865,2.0789,35000000.0
2008-08-01 06:30:00,2.07885,2.07885,2.07885,2.07885,2000000.0
2008-08-01 06:31:00,2.0788,2.07935,2.07865,2.079,75400000.0
2008-08-01 06:32:00,2.0791,2.0793,2.0791,2.0792,12000000.0
2008-08-01 06:33:00,2.07915,2.0793,2.0788,2.0789,39000000.0
2008-08-01 06:34:00,2.0789,2.07915,2.0789,2.079,20200000.0
2008-08-01 06:35:00,2.079,2.07915,2.079,2.07915,26800000.0
2008-08-01 06:36:00,2.0791,2.07945,2.0791,2.0791,29400000.0
2008-08-01 06:37:00,2.0791,2.07915,2.07905,2.0791,13000000.0
2008-08-01 06:38:00,2.0791,2.07915,2.0789,2.0789,24800000.0
2008-08-01 06:39:00,2.0789,2.07905,2.07885,2.0789,73300000.0
2008-08-01 06:40:00,2.07885,2.07885,2.07865,2.0787,19800000.0
2008-08-01 06:41:00,2.0787,2.0788,2.0787,2.0787,20800000.0
2008-08-01 06:42:00,2.0787,2.0789,2.0786,2.0789,113300000.0
2008-08-01 06:43:00,2.07895,2.079,2.0787,2.0788,20400000.0
2008-08-01 06:44:00,2.0788,2.07885,2.0788,2.07885,4600000.0
2008-08-01 06:45:00,2.07837,2.07894,2.07806,2.07851,32500000.0
2008-08-01 06:46:00,2.0788,2.07885,2.0788,2.07885,2600000.0
2008-08-01 06:47:00,2.07903,2.07903,2.0784,2.0784,53700000.0
2008-08-01 06:48:00,2.07875,2.07885,2.07865,2.07875,81400000.0
2008-08-01 06:49:00,2.0788,2.0788,2.0788,2.0788,2600000.0
2008-08-01 06:50:00,2.0788,2.0788,2.07875,2.0788,48600000.0
2008-08-01 06:51:00,2.0788,2.07915,2.0788,2.0789,112900000.0
2008-08-01 06:52:00,2.0789,2.079,2.0788,2.079,22400000.0
2008-08-01 06:53:00,2.0789,2.0789,2.0788,2.0789,72500000.0
2008-08-01 06:54:00,2.07895,2.07935,2.0789,2.07935,43400000.0
2008-08-01 06:55:00,2.0793,2.0795,2.07895,2.07915,29400000.0
2008-08-01 06:56:00,2.0791,2.0791,2.07905,2.0791,7000000.0
2008-08-01 06:57:00,2.0791,2.07915,2.0791,2.0791,5000000.0
2008-08-01 06:58:00,2.0792,2.0792,2.07905,2.0791,5000000.0
2008-08-01 06:59:00,2.0791,2.07915,2.0791,2.0791,6000000.0
2008-08-01 07:00:00,2.07915,2.07925,2.07915,2.0792,22400000.0
2008-08-01 07:01:00,2.0792,2.0792,2.07905,2.0792,43000000.0
2008-08-01 07:02:00,2.0793,2.0793,2.07895,2.0791,34000000.0
2008-08-01 07:03:00,2.079,2.07915,2.079,2.07915,8200000.0
2008-08-01 07:04:00,2.0792,2.0793,2.079,2.079,36000000.0
2008-08-01 07:05:00,2.079,2.0792,2.0789,2.0791,17400000.0
2008-08-01 07:06:00,2.0791,2.0791,2.07905,2.0791,4000000.0
2008-08-01 07:07:00,2.07905,2.07905,2.07905,2.07905,1000000.0
2008-08-01 07:08:00,2.07915,2.07915,2.07905,2.07915,7000000.0
2008-08-01 07:09:00,2.07905,2.0794,2.07905,2.0794,15000000.0
2008-08-01 07:10:00,2.0795,2.0801,2.07945,2.07975,72800000.0
2008-08-01 07:11:00,2.0797,2.08,2.0797,2.0798,24600000.0
2008-08-01 07:12:00,2.08,2.08005,2.0799,2.0799,18000000.0
2008-08-01 07:13:00,2.0799,2.0799,2.0795,2.0795,10000000.0
2008-08-01 07:14:00,2.0795,2.0795,2.0795,2.0795,10000000.0
2008-08-01 07:15:00,2.0795,2.0795,2.0793,2.0795,22000000.0
2008-08-01 07:16:00,2.0794,2.0798,2.0794,2.0797,34500000.0
2008-08-01 07:17:00,2.0796,2.08005,2.0796,2.08,79200000.0
2008-08-01 07:18:00,2.0801,2.0801,2.0799,2.08,8000000.0
2008-08-01 07:19:00,2.08,2.0801,2.08,2.08,3000000.0
2008-08-01 07:20:00,2.08,2.08,2.0799,2.0799,10000000.0
2008-08-01 07:21:00,2.0799,2.0799,2.0796,2.0796,18000000.0
2008-08-01 07:22:00,2.0796,2.0801,2.0795,2.0795,19800000.0
2008-08-01 07:23:00,2.0794,2.0796,2.0794,2.0795,12000000.0
2008-08-01 07:24:00,2.0796,2.0796,2.0795,2.0795,4000000.0
2008-08-01 07:25:00,2.0795,2.0795,2.0794,2.0794,4000000.0
2008-08-01 07:26:00,2.0795,2.0796,2.0794,2.0796,5000000.0
2008-08-01 07:27:00,2.0796,2.0796,2.0794,2.0795,5200000.0
2008-08-01 07:28:00,2.07945,2.07945,2.0794,2.0794,8400000.0
2008-08-01 07:29:00,2.0794,2.0795,2.0793,2.0794,21700000.0
2008-08-01 07:30:00,2.0794,2.07945,2.0792,2.0792,30600000.0
2008-08-01 07:31:00,2.0792,2.07925,2.07905,2.07915,23200000.0
2008-08-01 07:32:00,2.0792,2.0795,2.07915,2.07945,23000000.0
2008-08-01 07:33:00,2.07945,2.0796,2.079,2.079,26300000.0
2008-08-01 07:34:00,2.0789,2.07945,2.0789,2.0792,22300000.0
2008-08-01 07:35:00,2.0791,2.0792,2.079,2.0792,14400000.0
2008-08-01 07:36:00,2.0792,2.0792,2.0791,2.0791,12000000.0
2008-08-01 07:37:00,2.0791,2.0791,2.0786,2.07895,34100000.0
2008-08-01 07:38:00,2.07905,2.07905,2.0786,2.0786,60500000.0
2008-08-01 07:39:00,2.0786,2.0793,2.0786,2.0793,27400000.0
2008-08-01 07:40:00,2.0793,2.0793,2.0784,2.0785,69300000.0
2008-08-01 07:41:00,2.0785,2.0799,2.0785,2.07955,125000000.0
2008-08-01 07:42:00,2.0796,2.0796,2.0792,2.0793,20400000.0
2008-08-01 07:43:00,2.07935,2.07935,2.0787,2.0788,58600000.0
2008-08-01 07:44:00,2.07875,2.0791,2.0787,2.079,67900000.0
2008-08-01 07:45:00,2.0789,2.0793,2.0789,2.0792,38400000.0
2008-08-01 07:46:00,2.0793,2.0802,2.07915,2.0798,48600000.0
2008-08-01 07:47:00,2.07985,2.0799,2.0797,2.0798,61300000.0
2008-08-01 07:48:00,2.0798,2.07985,2.07935,2.07935,31800000.0
2008-08-01 07:49:00,2.0794,2.0794,2.0786,2.0787,33600000.0
2008-08-01 07:50:00,2.0787,2.0787,2.0785,2.0785,25000000.0
2008-08-01 07:51:00,2.07855,2.079,2.07855,2.079,65200000.0
2008-08-01 07:52:00,2.079,2.0792,2.079,2.0792,30200000.0
2008-08-01 07:53:00,2.0792,2.0792,2.07905,2.07905,17000000.0
2008-08-01 07:54:00,2.07905,2.0791,2.07905,2.0791,6000000.0
2008-08-01 07:55:00,2.07915,2.07925,2.07905,2.0792,16600000.0
2008-08-01 07:56:00,2.07915,2.07935,2.07885,2.07925,63700000.0
2008-08-01 07:57:00,2.07925,2.0796,2.0792,2.07955,37700000.0
2008-08-01 07:58:00,2.07955,2.07995,2.0794,2.0799,63200000.0
2008-08-01 07:59:00,2.0799,2.08,2.0798,2.07985,36000000.0
2008-08-01 08:00:00,2.0798,2.0805,2.0798,2.0799,93400000.0
2008-08-01 08:01:00,2.0799,2.0799,2.07835,2.0784,106900000.0
2008-08-01 08:02:00,2.0784,2.0788,2.0782,2.0786,54200000.0
2008-08-01 08:03:00,2.07845,2.0792,2.0781,2.079,52000000.0
2008-08-01 08:04:00,2.079,2.0792,2.0789,2.0792,36000000.0
2008-08-01 08:05:00,2.0791,2.0797,2.07905,2.0797,46600000.0
2008-08-01 08:06:00,2.07975,2.07975,2.0793,2.0797,67000000.0
2008-08-01 08:07:00,2.0796,2.07975,2.0793,2.0794,32200000.0
2008-08-01 08:08:00,2.07935,2.0796,2.0792,2.07945,58100000.0
2008-08-01 08:09:00,2.0794,2.0796,2.07925,2.0796,20200000.0
2008-08-01 08:10:00,2.07955,2.0798,2.0795,2.0796,38500000.0
2008-08-01 08:11:00,2.0796,2.07965,2.0789,2.0791,47000000.0
2008-08-01 08:12:00,2.07905,2.0798,2.079,2.07955,47500000.0
2008-08-01 08:13:00,2.07945,2.07945,2.0789,2.079,41500000.0
2008-08-01 08:14:00,2.0789,2.0791,2.0789,2.079,12500000.0
2008-08-01 08:15:00,2.079,2.07905,2.07875,2.0788,71400000.0
2008-08-01 08:16:00,2.0788,2.07885,2.07875,2.07875,18800000.0
2008-08-01 08:17:00,2.07875,2.0789,2.07875,2.0789,22700000.0
2008-08-01 08:18:00,2.0789,2.07895,2.0786,2.0786,99900000.0
2008-08-01 08:19:00,2.0786,2.07905,2.0785,2.0788,87700000.0
2008-08-01 08:20:00,2.0788,2.0791,2.0788,2.079,56600000.0
2008-08-01 08:21:00,2.07895,2.0792,2.07895,2.07915,63700000.0
2008-08-01 08:22:00,2.0792,2.07995,2.0792,2.07965,59800000.0
2008-08-01 08:23:00,2.0797,2.0799,2.0794,2.0796,59000000.0
2008-08-01 08:24:00,2.07955,2.07955,2.0792,2.07935,30600000.0
2008-08-01 08:25:00,2.07935,2.07935,2.07915,2.0792,12000000.0
2008-08-01 08:26:00,2.0792,2.0793,2.0789,2.07905,135500000.0
2008-08-01 08:27:00,2.079,2.07935,2.0789,2.07935,76000000.0
2008-08-01 08:28:00,2.07935,2.0794,2.0785,2.0785,183900000.0
2008-08-01 08:29:00,2.0784,2.07875,2.0784,2.07865,52200000.0
2008-08-01 08:30:00,2.0787,2.07915,2.0787,2.0788,72900000.0
2008-08-01 08:31:00,2.0789,2.07905,2.07875,2.07895,204800000.0
2008-08-01 08:32:00,2.07895,2.079,2.07855,2.07855,177600000.0
2008-08-01 08:33:00,2.07855,2.0788,2.0785,2.07855,65900000.0
2008-08-01 08:34:00,2.07855,2.0792,2.07855,2.07915,242600000.0
2008-08-01 08:35:00,2.0793,2.0798,2.07915,2.0795,185900000.0
2008-08-01 08:36:00,2.0795,2.08035,2.07935,2.08015,110100000.0
2008-08-01 08:37:00,2.08015,2.0802,2.07975,2.08,121700000.0
2008-08-01 08:38:00,2.08,2.08,2.0793,2.0795,68200000.0
2008-08-01 08:39:00,2.07955,2.08035,2.07935,2.08025,100200000.0
2008-08-01 08:40:00,2.0803,2.0807,2.07995,2.07995,151600000.0
2008-08-01 08:41:00,2.07995,2.08015,2.07965,2.07965,77300000.0
2008-08-01 08:42:00,2.07965,2.0797,2.0794,2.07955,47000000.0
2008-08-01 08:43:00,2.0796,2.0799,2.0793,2.0793,64000000.0
2008-08-01 08:44:00,2.0793,2.0796,2.07795,2.0783,112440000.0
2008-08-01 08:45:00,2.0783,2.07895,2.0781,2.0789,108700000.0
2008-08-01 08:46:00,2.0789,2.079,2.07875,2.0789,45000000.0
2008-08-01 08:47:00,2.0789,2.0789,2.07865,2.07865,75200000.0
2008-08-01 08:48:00,2.07865,2.07875,2.07805,2.07805,106700000.0
2008-08-01 08:49:00,2.07805,2.0787,2.07805,2.0786,103700000.0
2008-08-01 08:50:00,2.07865,2.07885,2.0783,2.0783,109600000.0
2008-08-01 08:51:00,2.0783,2.0785,2.07815,2.0785,125400000.0
2008-08-01 08:52:00,2.07845,2.07895,2.07835,2.07835,119100000.0
2008-08-01 08:53:00,2.0784,2.0785,2.0782,2.07835,78900000.0
2008-08-01 08:54:00,2.0784,2.07845,2.0781,2.07845,40700000.0
2008-08-01 08:55:00,2.0784,2.0784,2.0779,2.078,81500000.0
2008-08-01 08:56:00,2.078,2.0781,2.0779,2.07795,76800000.0
2008-08-01 08:57:00,2.07795,2.07795,2.07725,2.07765,113000000.0
2008-08-01 08:58:00,2.07765,2.0777,2.0772,2.0773,241900000.0
2008-08-01 08:59:00,2.0773,2.07735,2.07695,2.0772,173500000.0
2008-08-01 09:00:00,2.07735,2.0775,2.07705,2.0773,201200000.0
2008-08-01 09:01:00,2.0772,2.0773,2.07595,2.07605,254694500.0
2008-08-01 09:02:00,2.0761,2.0769,2.0761,2.07665,218900000.0
2008-08-01 09:03:00,2.07675,2.0768,2.0764,2.0766,80827000.0
2008-08-01 09:04:00,2.0766,2.0766,2.0754,2.0755,301600000.0
2008-08-01 09:05:00,2.07545,2.0759,2.0749,2.0751,291200000.0
2008-08-01 09:06:00,2.07515,2.07535,2.07455,2.07515,315400000.0
2008-08-01 09:07:00,2.07505,2.07545,2.075,2.0753,189200000.0
2008-08-01 09:08:00,2.0753,2.0758,2.07515,2.07515,274400000.0
2008-08-01 09:09:00,2.0752,2.0754,2.0746,2.0746,263900000.0
2008-08-01 09:10:00,2.0746,2.0755,2.0745,2.0747,252900000.0
2008-08-01 09:11:00,2.0747,2.0751,2.07435,2.0748,226400000.0
2008-08-01 09:12:00,2.07475,2.0754,2.0746,2.0751,225400000.0
2008-08-01 09:13:00,2.0751,2.0753,2.07495,2.07515,120200000.0
2008-08-01 09:14:00,2.0751,2.0751,2.0742,2.0745,138800000.0
2008-08-01 09:15:00,2.0746,2.075,2.0742,2.0744,133500000.0
2008-08-01 09:16:00,2.07445,2.0751,2.07445,2.07495,192000000.0
2008-08-01 09:17:00,2.075,2.0752,2.074,2.074,238600000.0
2008-08-01 09:18:00,2.074,2.0747,2.07395,2.0744,171200000.0
2008-08-01 09:19:00,2.0744,2.0744,2.07395,2.07395,201500000.0
2008-08-01 09:20:00,2.07395,2.0741,2.07325,2.07325,184300000.0
2008-08-01 09:21:00,2.07325,2.07345,2.0717,2.0718,277500000.0
2008-08-01 09:22:00,2.0719,2.0729,2.0718,2.0721,356500000.0
2008-08-01 09:23:00,2.0721,2.0723,2.07145,2.07155,384500000.0
2008-08-01 09:24:00,2.0716,2.0719,2.07005,2.0708,286920000.0
2008-08-01 09:25:00,2.0708,2.0709,2.0695,2.0697,244200000.0
2008-08-01 09:26:00,2.0698,2.0704,2.06845,2.06885,216627000.0
2008-08-01 09:27:00,2.06895,2.0698,2.0685,2.0687,240400000.0
2008-08-01 09:28:00,2.0686,2.06925,2.0686,2.06865,178200000.0
2008-08-01 09:29:00,2.06865,2.0691,2.0685,2.0687,129900000.0
2008-08-01 09:30:00,2.0687,2.0692,2.06855,2.0686,124400000.0
2008-08-01 09:31:00,2.06855,2.0689,2.0682,2.0685,128900000.0
2008-08-01 09:32:00,2.0685,2.0685,2.068,2.068,136500000.0
2008-08-01 09:33:00,2.068,2.0687,2.068,2.06825,181200000.0
2008-08-01 09:34:00,2.06825,2.0685,2.06805,2.0685,226200000.0
2008-08-01 09:35:00,2.0685,2.0687,2.06825,2.0684,240500000.0
2008-08-01 09:36:00,2.0683,2.0686,2.0675,2.0675,308500000.0
2008-08-01 09:37:00,2.0675,2.0675,2.06695,2.0674,203400000.0
2008-08-01 09:38:00,2.0675,2.0681,2.06705,2.0673,295200000.0
2008-08-01 09:39:00,2.06735,2.0677,2.06705,2.0675,152900000.0
2008-08-01 09:40:00,2.0676,2.0689,2.0676,2.06885,370400000.0
2008-08-01 09:41:00,2.06885,2.06935,2.0684,2.0693,166300000.0
2008-08-01 09:42:00,2.0693,2.0695,2.0686,2.0689,237900000.0
2008-08-01 09:43:00,2.0689,2.06895,2.06835,2.06865,208600000.0
2008-08-01 09:44:00,2.06865,2.069,2.0686,2.0688,212500000.0
2008-08-01 09:45:00,2.0688,2.06915,2.0683,2.0683,143200000.0
2008-08-01 09:46:00,2.0683,2.0685,2.0681,2.0685,104300000.0
2008-08-01 09:47:00,2.0685,2.0685,2.0681,2.0684,49400000.0
2008-08-01 09:48:00,2.0684,2.06865,2.0683,2.0684,146300000.0
2008-08-01 09:49:00,2.0684,2.0685,2.0684,2.0684,51800000.0
2008-08-01 09:50:00,2.0684,2.06895,2.0672,2.0672,266600000.0
2008-08-01 09:51:00,2.0669,2.0681,2.06685,2.0677,215600000.0
2008-08-01 09:52:00,2.06775,2.0678,2.0675,2.06765,266400000.0
2008-08-01 09:53:00,2.06775,2.06775,2.06755,2.06765,145800000.0
2008-08-01 09:54:00,2.06765,2.0683,2.06765,2.0682,123700000.0
2008-08-01 09:55:00,2.06815,2.0682,2.0673,2.0674,80700000.0
2008-08-01 09:56:00,2.0674,2.06745,2.06715,2.06715,161600000.0
2008-08-01 09:57:00,2.06715,2.0674,2.06715,2.06725,44600000.0
2008-08-01 09:58:00,2.06725,2.0675,2.06705,2.0674,135300000.0
2008-08-01 09:59:00,2.0674,2.0678,2.0672,2.06745,173400000.0
2008-08-01 10:00:00,2.0674,2.0685,2.067,2.0683,157600000.0
2008-08-01 10:01:00,2.06825,2.06825,2.06745,2.06775,244000000.0
2008-08-01 10:02:00,2.0679,2.0685,2.06785,2.0684,280000000.0
2008-08-01 10:03:00,2.0685,2.0685,2.0676,2.0676,147400000.0
2008-08-01 10:04:00,2.06755,2.06805,2.06755,2.06805,123800000.0
2008-08-01 10:05:00,2.06805,2.0684,2.06805,2.0684,109300000.0
2008-08-01 10:06:00,2.0684,2.06875,2.06825,2.06875,127800000.0
2008-08-01 10:07:00,2.0687,2.0692,2.0687,2.069,151400000.0
2008-08-01 10:08:00,2.069,2.06985,2.069,2.0696,207700000.0
2008-08-01 10:09:00,2.06965,2.07,2.0693,2.07,158000000.0
2008-08-01 10:10:00,2.06995,2.0712,2.06995,2.07025,325400000.0
2008-08-01 10:11:00,2.0702,2.0709,2.0702,2.0706,243700000.0
2008-08-01 10:12:00,2.0706,2.0708,2.0702,2.0708,121100000.0
2008-08-01 10:13:00,2.0708,2.0715,2.0708,2.0715,59627000.0
2008-08-01 10:14:00,2.0715,2.0717,2.0714,2.07155,123600000.0
2008-08-01 10:15:00,2.07175,2.0718,2.0715,2.0716,98527000.0
2008-08-01 10:16:00,2.0716,2.0716,2.0713,2.0714,75000000.0
2008-08-01 10:17:00,2.0714,2.0714,2.0712,2.0712,65300000.0
2008-08-01 10:18:00,2.0712,2.0714,2.0712,2.0712,45300000.0
2008-08-01 10:19:00,2.0712,2.07165,2.071,2.071,80327000.0
2008-08-01 10:20:00,2.07095,2.071,2.0708,2.07085,94100000.0
2008-08-01 10:21:00,2.07085,2.071,2.0703,2.07045,171800000.0
2008-08-01 10:22:00,2.07045,2.0707,2.07045,2.0707,50400000.0
2008-08-01 10:23:00,2.07075,2.0708,2.0707,2.07075,107900000.0
2008-08-01 10:24:00,2.0707,2.0708,2.0705,2.0706,60600000.0
2008-08-01 10:25:00,2.0707,2.0707,2.0701,2.07045,209700000.0
2008-08-01 10:26:00,2.07045,2.07045,2.0703,2.0704,71800000.0
2008-08-01 10:27:00,2.0703,2.0707,2.0703,2.0705,156900000.0
2008-08-01 10:28:00,2.07045,2.0706,2.06995,2.0703,230000000.0
2008-08-01 10:29:00,2.07025,2.0703,2.07005,2.0702,67700000.0
2008-08-01 10:30:00,2.0698,2.0704,2.0693,2.07015,157300000.0
2008-08-01 10:31:00,2.07015,2.0704,2.0699,2.07035,108300000.0
2008-08-01 10:32:00,2.0704,2.07085,2.0704,2.0708,172400000.0
2008-08-01 10:33:00,2.0708,2.0716,2.0707,2.0713,162800000.0
2008-08-01 10:34:00,2.0713,2.0716,2.0713,2.0716,57200000.0
2008-08-01 10:35:00,2.0715,2.072,2.0715,2.0717,128000000.0
2008-08-01 10:36:00,2.0717,2.0722,2.07165,2.072,94200000.0
2008-08-01 10:37:00,2.072,2.072,2.071,2.071,122400000.0
2008-08-01 10:38:00,2.071,2.07145,2.07085,2.07145,217800000.0
2008-08-01 10:39:00,2.0714,2.0714,2.0711,2.0713,81800000.0
2008-08-01 10:40:00,2.0713,2.0717,2.0713,2.07155,112500000.0
2008-08-01 10:41:00,2.0716,2.0719,2.07115,2.0713,162100000.0
2008-08-01 10:42:00,2.0713,2.0715,2.07125,2.07135,132100000.0
2008-08-01 10:43:00,2.07135,2.072,2.07125,2.0713,211400000.0
2008-08-01 10:44:00,2.0713,2.0713,2.07105,2.07125,70300000.0
2008-08-01 10:45:00,2.0712,2.0716,2.07105,2.0715,121300000.0
2008-08-01 10:46:00,2.0716,2.0721,2.0716,2.0718,92700000.0
2008-08-01 10:47:00,2.0718,2.072,2.0717,2.072,86400000.0
2008-08-01 10:48:00,2.0719,2.0722,2.0712,2.0716,159600000.0
2008-08-01 10:49:00,2.0716,2.0716,2.0714,2.07145,80600000.0
2008-08-01 10:50:00,2.07145,2.07145,2.07085,2.07105,165800000.0
2008-08-01 10:51:00,2.07115,2.0715,2.071,2.0713,126400000.0
2008-08-01 10:52:00,2.0713,2.0713,2.071,2.0712,244100000.0
2008-08-01 10:53:00,2.0712,2.0718,2.07105,2.0718,200100000.0
2008-08-01 10:54:00,2.0717,2.0721,2.07165,2.0721,259400000.0
2008-08-01 10:55:00,2.0721,2.0722,2.072,2.072,230700000.0
2008-08-01 10:56:00,2.072,2.07205,2.07185,2.07195,120900000.0
2008-08-01 10:57:00,2.07205,2.0723,2.07195,2.0723,172900000.0
2008-08-01 10:58:00,2.0724,2.07275,2.07225,2.0726,230100000.0
2008-08-01 10:59:00,2.0726,2.07275,2.0726,2.0727,136700000.0
2008-08-01 11:00:00,2.0727,2.07275,2.07245,2.07245,261100000.0
2008-08-01 11:01:00,2.07245,2.0729,2.07245,2.07285,157000000.0
2008-08-01 11:02:00,2.07285,2.073,2.07275,2.0728,248800000.0
2008-08-01 11:03:00,2.07275,2.0733,2.07245,2.0733,401400000.0
2008-08-01 11:04:00,2.0733,2.074,2.0733,2.07395,499800000.0
2008-08-01 11:05:00,2.0739,2.0739,2.07345,2.0738,440300000.0
2008-08-01 11:06:00,2.07375,2.074,2.0734,2.0735,389700000.0
2008-08-01 11:07:00,2.0735,2.0742,2.0735,2.0741,358800000.0
2008-08-01 11:08:00,2.0741,2.07425,2.0739,2.0739,190600000.0
2008-08-01 11:09:00,2.0739,2.0742,2.07385,2.0739,98000000.0
2008-08-01 11:10:00,2.0739,2.0743,2.0739,2.07405,169000000.0
2008-08-01 11:11:00,2.07405,2.0743,2.07405,2.0742,25800000.0
2008-08-01 11:12:00,2.0742,2.0746,2.074,2.0744,46700000.0
2008-08-01 11:13:00,2.0744,2.075,2.0744,2.0748,118327000.0
2008-08-01 11:14:00,2.07485,2.075,2.0746,2.0746,42000000.0
2008-08-01 11:15:00,2.0746,2.07535,2.0746,2.0753,78700000.0
2008-08-01 11:16:00,2.07525,2.07525,2.07455,2.07455,96500000.0
2008-08-01 11:17:00,2.07455,2.0747,2.07445,2.0745,27500000.0
2008-08-01 11:18:00,2.0745,2.0747,2.07425,2.0746,112400000.0
2008-08-01 11:19:00,2.0746,2.0747,2.07425,2.07435,67900000.0
2008-08-01 11:20:00,2.0744,2.0745,2.0739,2.0739,114100000.0
2008-08-01 11:21:00,2.0739,2.07465,2.0739,2.0745,139300000.0
2008-08-01 11:22:00,2.0745,2.0745,2.0741,2.0742,74100000.0
2008-08-01 11:23:00,2.07425,2.07425,2.07365,2.07365,174500000.0
2008-08-01 11:24:00,2.07365,2.07375,2.0732,2.0735,179900000.0
2008-08-01 11:25:00,2.07335,2.0736,2.07335,2.0736,161600000.0
2008-08-01 11:26:00,2.07365,2.0738,2.07335,2.0738,135600000.0
2008-08-01 11:27:00,2.07385,2.0739,2.07355,2.0736,177700000.0
2008-08-01 11:28:00,2.0736,2.0737,2.07335,2.07355,166100000.0
2008-08-01 11:29:00,2.07355,2.0737,2.0734,2.0735,124200000.0
2008-08-01 11:30:00,2.0735,2.0736,2.0733,2.0733,57100000.0
2008-08-01 11:31:00,2.0733,2.0733,2.07295,2.07305,118200000.0
2008-08-01 11:32:00,2.07305,2.0734,2.07305,2.0733,107400000.0
2008-08-01 11:33:00,2.0733,2.0733,2.0732,2.07325,30600000.0
2008-08-01 11:34:00,2.07325,2.0737,2.07325,2.07365,37200000.0
2008-08-01 11:35:00,2.07365,2.07385,2.07365,2.07365,77900000.0
2008-08-01 11:36:00,2.07365,2.07365,2.07365,2.07365,12200000.0
2008-08-01 11:37:00,2.0738,2.0738,2.07365,2.07365,74000000.0
2008-08-01 11:38:00,2.07365,2.0739,2.07365,2.07385,139100000.0
2008-08-01 11:39:00,2.07385,2.0739,2.07365,2.0737,108700000.0
2008-08-01 11:40:00,2.0737,2.0737,2.07305,2.0732,69400000.0
2008-08-01 11:41:00,2.0732,2.0737,2.07315,2.0734,155700000.0
2008-08-01 11:42:00,2.0734,2.0739,2.0734,2.07385,76800000.0
2008-08-01 11:43:00,2.07385,2.0742,2.07375,2.074,112200000.0
2008-08-01 11:44:00,2.074,2.07415,2.07365,2.07365,88100000.0
2008-08-01 11:45:00,2.07365,2.07375,2.0736,2.07365,41500000.0
2008-08-01 11:46:00,2.0736,2.0738,2.0736,2.0738,48300000.0
2008-08-01 11:47:00,2.0737,2.0738,2.07365,2.0737,158500000.0
2008-08-01 11:48:00,2.0737,2.0738,2.07345,2.07355,74000000.0
2008-08-01 11:49:00,2.07355,2.07365,2.0728,2.0729,103600000.0
2008-08-01 11:50:00,2.0729,2.07335,2.0728,2.0732,222300000.0
2008-08-01 11:51:00,2.0732,2.0732,2.0724,2.0724,174200000.0
2008-08-01 11:52:00,2.0724,2.0724,2.0719,2.07215,314500000.0
2008-08-01 11:53:00,2.07215,2.07225,2.07185,2.07185,232800000.0
2008-08-01 11:54:00,2.0719,2.07205,2.0718,2.07185,284400000.0
2008-08-01 11:55:00,2.0719,2.07215,2.0716,2.07165,267600000.0
2008-08-01 11:56:00,2.0716,2.0719,2.07145,2.0717,313200000.0
2008-08-01 11:57:00,2.0717,2.0717,2.0713,2.07135,374400000.0
2008-08-01 11:58:00,2.0714,2.0715,2.0708,2.0708,238500000.0
2008-08-01 11:59:00,2.07085,2.0715,2.07085,2.0712,212000000.0
2008-08-01 12:00:00,2.0712,2.0713,2.07115,2.0712,102600000.0
2008-08-01 12:01:00,2.0712,2.0715,2.0711,2.0714,125700000.0
2008-08-01 12:02:00,2.0714,2.0715,2.07135,2.0714,71100000.0
2008-08-01 12:03:00,2.0714,2.0717,2.07135,2.0717,140100000.0
2008-08-01 12:04:00,2.0717,2.0723,2.0717,2.07215,305100000.0
2008-08-01 12:05:00,2.07215,2.0722,2.072,2.0721,218700000.0
2008-08-01 12:06:00,2.07205,2.07205,2.0716,2.0718,238800000.0
2008-08-01 12:07:00,2.0718,2.0719,2.07135,2.0717,258600000.0
2008-08-01 12:08:00,2.07175,2.07305,2.0716,2.0725,167224000.0
2008-08-01 12:09:00,2.0725,2.0725,2.07185,2.07185,231600000.0
2008-08-01 12:10:00,2.0718,2.0718,2.0711,2.0713,301200000.0
2008-08-01 12:11:00,2.0713,2.0715,2.071,2.0711,315400000.0
2008-08-01 12:12:00,2.0711,2.0718,2.07095,2.0718,214000000.0
2008-08-01 12:13:00,2.0718,2.07205,2.07155,2.07185,229200000.0
2008-08-01 12:14:00,2.0719,2.0727,2.0718,2.07245,264500000.0
2008-08-01 12:15:00,2.07245,2.0726,2.07235,2.07245,228600000.0
2008-08-01 12:16:00,2.0724,2.07275,2.07235,2.07265,155600000.0
2008-08-01 12:17:00,2.07265,2.0729,2.07265,2.07275,175000000.0
2008-08-01 12:18:00,2.07275,2.07275,2.0723,2.07235,187300000.0
2008-08-01 12:19:00,2.0725,2.0725,2.07215,2.07215,172500000.0
2008-08-01 12:20:00,2.07215,2.0723,2.072,2.0723,128300000.0
2008-08-01 12:21:00,2.07235,2.0725,2.0718,2.07185,123000000.0
2008-08-01 12:22:00,2.0719,2.0719,2.0717,2.0717,192800000.0
2008-08-01 12:23:00,2.0717,2.0719,2.0714,2.07155,167400000.0
2008-08-01 12:24:00,2.07155,2.0716,2.0713,2.0713,212900000.0
2008-08-01 12:25:00,2.0713,2.0714,2.06975,2.0699,394100000.0
2008-08-01 12:26:00,2.06985,2.0705,2.0693,2.0698,295200000.0
2008-08-01 12:27:00,2.0698,2.0702,2.06975,2.07,179300000.0
2008-08-01 12:28:00,2.07,2.07025,2.07,2.0702,136700000.0
2008-08-01 12:29:00,2.07005,2.0706,2.07005,2.07035,176800000.0
2008-08-01 12:30:00,2.07035,2.07075,2.07035,2.07075,93100000.0
2008-08-01 12:31:00,2.07075,2.07075,2.0704,2.0704,21100000.0
2008-08-01 12:32:00,2.0703,2.0706,2.07015,2.0706,46100000.0
2008-08-01 12:33:00,2.0706,2.0708,2.0705,2.0708,100900000.0
2008-08-01 12:34:00,2.0708,2.071,2.07065,2.071,137900000.0
2008-08-01 12:35:00,2.071,2.0713,2.07095,2.0712,102800000.0
2008-08-01 12:36:00,2.0712,2.0713,2.0709,2.0712,116700000.0
2008-08-01 12:37:00,2.0712,2.0714,2.07115,2.0712,39300000.0
2008-08-01 12:38:00,2.0712,2.0715,2.07115,2.0713,137400000.0
2008-08-01 12:39:00,2.07125,2.0713,2.07105,2.0712,106600000.0
2008-08-01 12:40:00,2.0712,2.0716,2.0711,2.0716,140000000.0
2008-08-01 12:41:00,2.07155,2.07165,2.07145,2.0716,168800000.0
2008-08-01 12:42:00,2.0716,2.0716,2.07145,2.0716,165300000.0
2008-08-01 12:43:00,2.0717,2.0726,2.07155,2.0725,303500000.0
2008-08-01 12:44:00,2.0725,2.0729,2.07245,2.07255,275700000.0
2008-08-01 12:45:00,2.07255,2.0726,2.0722,2.0722,209200000.0
2008-08-01 12:46:00,2.07225,2.0723,2.07215,2.07225,74500000.0
2008-08-01 12:47:00,2.07225,2.0724,2.0718,2.0718,224600000.0
2008-08-01 12:48:00,2.0718,2.07185,2.0718,2.0718,83400000.0
2008-08-01 12:49:00,2.0718,2.0719,2.0718,2.0718,64300000.0
2008-08-01 12:50:00,2.0718,2.0718,2.0716,2.0718,27000000.0
2008-08-01 12:51:00,2.0718,2.0718,2.0716,2.0716,35800000.0
2008-08-01 12:52:00,2.0718,2.0718,2.0712,2.0716,38400000.0
2008-08-01 12:53:00,2.0716,2.0716,2.0712,2.0712,151000000.0
2008-08-01 12:54:00,2.0712,2.0712,2.0712,2.0712,35000000.0
2008-08-01 12:55:00,2.0712,2.0715,2.0712,2.0714,104800000.0
2008-08-01 12:56:00,2.0714,2.0715,2.0712,2.0714,136100000.0
2008-08-01 12:57:00,2.07135,2.0715,2.07125,2.07135,93500000.0
2008-08-01 12:58:00,2.0714,2.0715,2.07125,2.07135,230900000.0
2008-08-01 12:59:00,2.07125,2.0713,2.07055,2.0706,131800000.0
2008-08-01 13:00:00,2.07055,2.07145,2.07055,2.0708,380800000.0
2008-08-01 13:01:00,2.0709,2.0711,2.07065,2.0711,258000000.0
2008-08-01 13:02:00,2.07105,2.0714,2.07105,2.07125,143100000.0
2008-08-01 13:03:00,2.07125,2.0713,2.07075,2.071,217200000.0
2008-08-01 13:04:00,2.071,2.07135,2.07095,2.0712,190800000.0
2008-08-01 13:05:00,2.0712,2.0715,2.0712,2.0712,102800000.0
2008-08-01 13:06:00,2.0712,2.07135,2.0705,2.07055,196900000.0
2008-08-01 13:07:00,2.0705,2.0707,2.0703,2.0707,89300000.0
2008-08-01 13:08:00,2.0707,2.07125,2.07055,2.0711,223000000.0
2008-08-01 13:09:00,2.0711,2.0717,2.0711,2.07155,187300000.0
2008-08-01 13:10:00,2.07155,2.07175,2.07115,2.07115,243900000.0
2008-08-01 13:11:00,2.07115,2.0719,2.07115,2.07185,176900000.0
2008-08-01 13:12:00,2.07185,2.0719,2.07125,2.07125,189000000.0
2008-08-01 13:13:00,2.0713,2.0715,2.07125,2.0714,38000000.0
2008-08-01 13:14:00,2.0714,2.07145,2.07125,2.0713,158700000.0
2008-08-01 13:15:00,2.07135,2.07155,2.07125,2.07155,174900000.0
2008-08-01 13:16:00,2.07145,2.0719,2.07145,2.0718,274500000.0
2008-08-01 13:17:00,2.0718,2.07225,2.07175,2.0721,271000000.0
2008-08-01 13:18:00,2.0721,2.0721,2.07145,2.07145,331300000.0
2008-08-01 13:19:00,2.07145,2.0717,2.07135,2.0716,194300000.0
2008-08-01 13:20:00,2.0716,2.0717,2.07155,2.0717,38500000.0
2008-08-01 13:21:00,2.0717,2.0719,2.0717,2.0718,20000000.0
2008-08-01 13:22:00,2.0718,2.0718,2.0716,2.0717,25000000.0
2008-08-01 13:23:00,2.0716,2.0716,2.07145,2.07155,134400000.0
2008-08-01 13:24:00,2.07155,2.0718,2.0715,2.07175,222700000.0
2008-08-01 13:25:00,2.07175,2.0718,2.0715,2.0715,85600000.0
2008-08-01 13:26:00,2.0715,2.0715,2.07135,2.07145,142500000.0
2008-08-01 13:27:00,2.07145,2.0718,2.07145,2.07165,98500000.0
2008-08-01 13:28:00,2.07165,2.0718,2.07155,2.07175,113700000.0
2008-08-01 13:29:00,2.0717,2.072,2.0717,2.0719,83400000.0
2008-08-01 13:30:00,2.07185,2.072,2.07155,2.0719,120900000.0
2008-08-01 13:31:00,2.0719,2.0722,2.0718,2.07195,143100000.0
2008-08-01 13:32:00,2.07195,2.0721,2.0717,2.07185,160000000.0
2008-08-01 13:33:00,2.07185,2.072,2.0717,2.0717,183000000.0
2008-08-01 13:34:00,2.0717,2.07175,2.0715,2.07165,272000000.0
2008-08-01 13:35:00,2.0717,2.072,2.0717,2.072,96200000.0
2008-08-01 13:36:00,2.07195,2.072,2.07185,2.07185,146500000.0
2008-08-01 13:37:00,2.07185,2.0719,2.0717,2.07175,115300000.0
2008-08-01 13:38:00,2.07175,2.072,2.07175,2.07195,55600000.0
2008-08-01 13:39:00,2.07195,2.0723,2.07195,2.0723,118400000.0
2008-08-01 13:40:00,2.0722,2.0728,2.07215,2.0726,254400000.0
2008-08-01 13:41:00,2.0726,2.0727,2.0723,2.0723,92400000.0
2008-08-01 13:42:00,2.0723,2.07245,2.0719,2.0724,143000000.0
2008-08-01 13:43:00,2.0724,2.0725,2.07225,2.0724,94600000.0
2008-08-01 13:44:00,2.0724,2.07245,2.0723,2.0724,206000000.0
2008-08-01 13:45:00,2.0724,2.0726,2.07225,2.0723,135600000.0
2008-08-01 13:46:00,2.07225,2.0724,2.0722,2.0722,89000000.0
2008-08-01 13:47:00,2.0722,2.0724,2.07205,2.0722,141700000.0
2008-08-01 13:48:00,2.0722,2.0724,2.07205,2.0721,63900000.0
2008-08-01 13:49:00,2.0721,2.0721,2.07175,2.07185,199900000.0
2008-08-01 13:50:00,2.07185,2.072,2.07165,2.0717,161100000.0
2008-08-01 13:51:00,2.0717,2.0717,2.07085,2.0709,117100000.0
2008-08-01 13:52:00,2.071,2.07135,2.0707,2.0708,362800000.0
2008-08-01 13:53:00,2.0708,2.0718,2.07075,2.07165,104500000.0
2008-08-01 13:54:00,2.07165,2.0717,2.07145,2.0715,159200000.0
2008-08-01 13:55:00,2.07145,2.072,2.0714,2.072,174300000.0
2008-08-01 13:56:00,2.072,2.0723,2.072,2.07205,267600000.0
2008-08-01 13:57:00,2.07205,2.0723,2.07205,2.0722,109500000.0
2008-08-01 13:58:00,2.0721,2.0721,2.07175,2.072,110300000.0
2008-08-01 13:59:00,2.072,2.0721,2.07195,2.072,99400000.0
2008-08-01 14:00:00,2.072,2.0722,2.0718,2.07185,86800000.0
2008-08-01 14:01:00,2.07185,2.07265,2.07185,2.0724,257400000.0
2008-08-01 14:02:00,2.0724,2.0727,2.0721,2.0721,136600000.0
2008-08-01 14:03:00,2.072,2.07205,2.07165,2.07175,197100000.0
2008-08-01 14:04:00,2.07175,2.07235,2.0717,2.0723,355300000.0
2008-08-01 14:05:00,2.0723,2.0724,2.07195,2.0721,156100000.0
2008-08-01 14:06:00,2.0721,2.0721,2.0718,2.07185,139000000.0
2008-08-01 14:07:00,2.0718,2.0718,2.07145,2.0717,258600000.0
2008-08-01 14:08:00,2.0717,2.0718,2.0711,2.0711,182400000.0
2008-08-01 14:09:00,2.07115,2.0715,2.0711,2.0714,253700000.0
2008-08-01 14:10:00,2.0714,2.0718,2.07125,2.07165,225500000.0
2008-08-01 14:11:00,2.07175,2.0727,2.0717,2.0718,335000000.0
2008-08-01 14:12:00,2.0718,2.0722,2.07155,2.0718,347100000.0
2008-08-01 14:13:00,2.0718,2.07195,2.071,2.0712,315800000.0
2008-08-01 14:14:00,2.0711,2.07165,2.07105,2.0716,340800000.0
2008-08-01 14:15:00,2.0716,2.072,2.0708,2.0708,244400000.0
2008-08-01 14:16:00,2.0708,2.07165,2.07035,2.0712,225400000.0
2008-08-01 14:17:00,2.0712,2.07155,2.07115,2.0715,219500000.0
2008-08-01 14:18:00,2.0715,2.07155,2.07125,2.0715,248700000.0
2008-08-01 14:19:00,2.0714,2.0718,2.07125,2.0717,332900000.0
2008-08-01 14:20:00,2.0717,2.072,2.07105,2.07135,373100000.0
2008-08-01 14:21:00,2.0714,2.0717,2.0709,2.07155,284000000.0
2008-08-01 14:22:00,2.07165,2.07205,2.07165,2.0719,182600000.0
2008-08-01 14:23:00,2.0719,2.07205,2.0718,2.07195,206800000.0
2008-08-01 14:24:00,2.072,2.0723,2.0717,2.0718,209600000.0
2008-08-01 14:25:00,2.0718,2.0718,2.07125,2.0713,206000000.0
2008-08-01 14:26:00,2.07135,2.07195,2.07115,2.0717,165800000.0
2008-08-01 14:27:00,2.0719,2.0722,2.071,2.07125,133700000.0
2008-08-01 14:28:00,2.07125,2.07245,2.07105,2.0717,169900000.0
2008-08-01 14:29:00,2.0717,2.0728,2.0708,2.07125,117400000.0
2008-08-01 14:30:00,2.07125,2.0737,2.07035,2.0709,548900000.0
2008-08-01 14:31:00,2.0708,2.07275,2.0704,2.0725,263000000.0
2008-08-01 14:32:00,2.0725,2.0739,2.0725,2.07385,348600000.0
2008-08-01 14:33:00,2.07385,2.0743,2.0736,2.0738,282300000.0
2008-08-01 14:34:00,2.0738,2.0743,2.0728,2.07355,495600000.0
2008-08-01 14:35:00,2.0736,2.0739,2.07175,2.073,306900000.0
2008-08-01 14:36:00,2.07285,2.0743,2.0725,2.0742,392700000.0
2008-08-01 14:37:00,2.07415,2.0743,2.0719,2.0735,504700001.0
2008-08-01 14:38:00,2.0737,2.0739,2.0708,2.0716,424400000.0
2008-08-01 14:39:00,2.07135,2.0728,2.07135,2.0725,426700000.0
2008-08-01 14:40:00,2.0726,2.0728,2.0709,2.0713,381799999.0
2008-08-01 14:41:00,2.0713,2.0725,2.0711,2.07215,323902000.0
2008-08-01 14:42:00,2.07215,2.0743,2.0717,2.0739,354700000.0
2008-08-01 14:43:00,2.0739,2.074,2.07225,2.07225,319300000.0
2008-08-01 14:44:00,2.07235,2.0728,2.0719,2.07205,248300000.0
2008-08-01 14:45:00,2.0721,2.0725,2.0719,2.072,290100000.0
2008-08-01 14:46:00,2.072,2.07285,2.0716,2.07215,352400000.0
2008-08-01 14:47:00,2.0722,2.0728,2.07175,2.0719,438200000.0
2008-08-01 14:48:00,2.072,2.07225,2.0708,2.07185,437000000.0
2008-08-01 14:49:00,2.07185,2.0726,2.0718,2.07195,430600000.0
2008-08-01 14:50:00,2.072,2.073,2.07195,2.07265,403400000.0
2008-08-01 14:51:00,2.0726,2.0737,2.0723,2.0736,431100000.0
2008-08-01 14:52:00,2.07355,2.0739,2.0731,2.0738,299300000.0
2008-08-01 14:53:00,2.0739,2.07415,2.0738,2.0739,173000000.0
2008-08-01 14:54:00,2.0739,2.0739,2.0731,2.07375,163400000.0
2008-08-01 14:55:00,2.07375,2.07375,2.07295,2.0731,290800000.0
2008-08-01 14:56:00,2.07315,2.07375,2.07295,2.07325,274700000.0
2008-08-01 14:57:00,2.07325,2.0739,2.07325,2.07345,349200000.0
2008-08-01 14:58:00,2.07365,2.0739,2.07285,2.0733,254700000.0
2008-08-01 14:59:00,2.07315,2.0733,2.0725,2.0733,272900000.0
2008-08-01 15:00:00,2.0732,2.0735,2.0724,2.0731,276600000.0
2008-08-01 15:01:00,2.0731,2.0736,2.0728,2.0734,276000000.0
2008-08-01 15:02:00,2.07335,2.0737,2.0731,2.0731,263800000.0
2008-08-01 15:03:00,2.0731,2.0733,2.07295,2.0732,169800000.0
2008-08-01 15:04:00,2.0732,2.0733,2.07275,2.07295,166900000.0
2008-08-01 15:05:00,2.07305,2.0743,2.073,2.0736,266600000.0
2008-08-01 15:06:00,2.07365,2.0738,2.07255,2.07285,280000000.0
2008-08-01 15:07:00,2.07275,2.07315,2.07265,2.07295,256000000.0
2008-08-01 15:08:00,2.0729,2.0739,2.0727,2.0738,228600000.0
2008-08-01 15:09:00,2.07365,2.0739,2.0734,2.0736,260800000.0
2008-08-01 15:10:00,2.0736,2.0739,2.07355,2.0738,152100000.0
2008-08-01 15:11:00,2.0738,2.0739,2.0734,2.0738,195154000.0
2008-08-01 15:12:00,2.07375,2.0739,2.0735,2.07365,268500000.0
2008-08-01 15:13:00,2.0737,2.0741,2.0736,2.0738,217800000.0
2008-08-01 15:14:00,2.0738,2.0739,2.0717,2.07175,329500000.0
2008-08-01 15:15:00,2.07175,2.07195,2.07125,2.07145,290900000.0
2008-08-01 15:16:00,2.07155,2.07175,2.07105,2.0717,397000000.0
2008-08-01 15:17:00,2.0717,2.072,2.07095,2.07135,342600000.0
2008-08-01 15:18:00,2.0714,2.07275,2.07135,2.07245,308500000.0
2008-08-01 15:19:00,2.07245,2.0729,2.07195,2.0721,298400000.0
2008-08-01 15:20:00,2.0722,2.0723,2.07175,2.0718,143100000.0
2008-08-01 15:21:00,2.0718,2.07195,2.07155,2.0718,214700000.0
2008-08-01 15:22:00,2.0718,2.0718,2.07085,2.071,344500000.0
2008-08-01 15:23:00,2.07095,2.0714,2.0709,2.0713,256300000.0
2008-08-01 15:24:00,2.0713,2.072,2.0713,2.0715,339400000.0
2008-08-01 15:25:00,2.0715,2.0717,2.07135,2.0716,287400000.0
2008-08-01 15:26:00,2.0716,2.072,2.07155,2.07185,224200000.0
2008-08-01 15:27:00,2.072,2.0721,2.07175,2.07185,254100000.0
2008-08-01 15:28:00,2.07185,2.0721,2.07165,2.0718,331300000.0
2008-08-01 15:29:00,2.0718,2.0719,2.0716,2.0716,191400000.0
2008-08-01 15:30:00,2.0716,2.0718,2.07145,2.07155,361100000.0
2008-08-01 15:31:00,2.07155,2.0717,2.0711,2.0712,197700000.0
2008-08-01 15:32:00,2.0712,2.0712,2.0708,2.07085,269000000.0
2008-08-01 15:33:00,2.07085,2.0711,2.07055,2.0711,326500000.0
2008-08-01 15:34:00,2.07115,2.07115,2.07065,2.0708,288400000.0
2008-08-01 15:35:00,2.0708,2.07155,2.07075,2.0714,310900000.0
2008-08-01 15:36:00,2.0714,2.0717,2.0713,2.0715,429100000.0
2008-08-01 15:37:00,2.0715,2.07165,2.0712,2.07145,189800000.0
2008-08-01 15:38:00,2.07155,2.0716,2.0712,2.0713,280300000.0
2008-08-01 15:39:00,2.0713,2.0715,2.071,2.0712,282400000.0
2008-08-01 15:40:00,2.0712,2.0713,2.0707,2.0707,150900000.0
2008-08-01 15:41:00,2.0707,2.0714,2.0705,2.07125,213700000.0
2008-08-01 15:42:00,2.07125,2.0715,2.07095,2.0713,242300000.0
2008-08-01 15:43:00,2.0713,2.0714,2.071,2.0711,351000000.0
2008-08-01 15:44:00,2.0711,2.0713,2.07095,2.0711,142100000.0
2008-08-01 15:45:00,2.0711,2.0712,2.0709,2.0709,237900000.0
2008-08-01 15:46:00,2.0709,2.0709,2.0701,2.0704,93800000.0
2008-08-01 15:47:00,2.0705,2.0713,2.0705,2.0713,186000000.0
2008-08-01 15:48:00,2.07135,2.07145,2.07095,2.0714,295700000.0
2008-08-01 15:49:00,2.0714,2.0717,2.07035,2.0709,326700000.0
2008-08-01 15:50:00,2.07095,2.0713,2.07075,2.07075,290400000.0
2008-08-01 15:51:00,2.0708,2.07135,2.07065,2.07125,417500000.0
2008-08-01 15:52:00,2.07125,2.07135,2.07015,2.0704,192100000.0
2008-08-01 15:53:00,2.0703,2.07105,2.07025,2.071,323600000.0
2008-08-01 15:54:00,2.071,2.0712,2.07075,2.07075,365800000.0
2008-08-01 15:55:00,2.07075,2.0714,2.07075,2.07105,377300000.0
2008-08-01 15:56:00,2.07105,2.0715,2.0708,2.071,379000000.0
2008-08-01 15:57:00,2.071,2.07155,2.07095,2.07155,251200000.0
2008-08-01 15:58:00,2.07155,2.07165,2.07105,2.07105,342100000.0
2008-08-01 15:59:00,2.0711,2.07145,2.0708,2.07145,182500000.0
2008-08-01 16:00:00,2.0714,2.07285,2.0709,2.0716,275800000.0
2008-08-01 16:01:00,2.07155,2.07205,2.07065,2.0709,279700000.0
2008-08-01 16:02:00,2.07085,2.071,2.07015,2.0703,317000000.0
2008-08-01 16:03:00,2.0703,2.0703,2.06925,2.0694,265100000.0
2008-08-01 16:04:00,2.0694,2.0708,2.06935,2.0707,313000000.0
2008-08-01 16:05:00,2.0707,2.071,2.0698,2.07015,269800000.0
2008-08-01 16:06:00,2.07025,2.0704,2.0696,2.07,250700000.0
2008-08-01 16:07:00,2.07,2.07005,2.0682,2.0683,190500000.0
2008-08-01 16:08:00,2.0683,2.0687,2.06775,2.0681,233300000.0
2008-08-01 16:09:00,2.0681,2.06915,2.06805,2.06915,298754000.0
2008-08-01 16:10:00,2.0691,2.0699,2.069,2.0692,224700000.0
2008-08-01 16:11:00,2.0692,2.0697,2.0691,2.0697,215700000.0
2008-08-01 16:12:00,2.0697,2.0699,2.0691,2.0695,194900000.0
2008-08-01 16:13:00,2.0695,2.0699,2.0695,2.0696,131700000.0
2008-08-01 16:14:00,2.0696,2.0703,2.0696,2.07,133800000.0
2008-08-01 16:15:00,2.07,2.0706,2.0699,2.0704,299400000.0
2008-08-01 16:16:00,2.07025,2.0704,2.0698,2.0703,173400000.0
2008-08-01 16:17:00,2.0703,2.0709,2.0701,2.0708,171000000.0
2008-08-01 16:18:00,2.0708,2.0712,2.0707,2.071,243800000.0
2008-08-01 16:19:00,2.07095,2.0713,2.0705,2.0706,156300000.0
2008-08-01 16:20:00,2.0706,2.0709,2.06965,2.0703,188754000.0
2008-08-01 16:21:00,2.07035,2.0705,2.0694,2.0697,270100000.0
2008-08-01 16:22:00,2.0697,2.0707,2.06945,2.0703,267800000.0
2008-08-01 16:23:00,2.0703,2.0706,2.07,2.07005,376600000.0
2008-08-01 16:24:00,2.07,2.0703,2.06945,2.06945,338500000.0
2008-08-01 16:25:00,2.06945,2.07035,2.06945,2.0702,336400000.0
2008-08-01 16:26:00,2.07025,2.071,2.0697,2.0708,302754000.0
2008-08-01 16:27:00,2.0708,2.0722,2.07075,2.0721,313500000.0
2008-08-01 16:28:00,2.0721,2.0724,2.07165,2.0718,269800000.0
2008-08-01 16:29:00,2.0718,2.0718,2.0713,2.07145,271700000.0
2008-08-01 16:30:00,2.07145,2.0721,2.0712,2.07165,282500000.0
2008-08-01 16:31:00,2.0716,2.07195,2.0709,2.07135,213000000.0
2008-08-01 16:32:00,2.0714,2.0722,2.0713,2.07175,219800000.0
2008-08-01 16:33:00,2.07175,2.07175,2.07125,2.0714,214800000.0
2008-08-01 16:34:00,2.0714,2.0719,2.07135,2.0719,242200000.0
2008-08-01 16:35:00,2.0719,2.0723,2.0712,2.07125,382600000.0
2008-08-01 16:36:00,2.07135,2.0719,2.07125,2.0718,460000000.0
2008-08-01 16:37:00,2.07185,2.0722,2.07165,2.072,415600000.0
2008-08-01 16:38:00,2.072,2.0729,2.0718,2.0727,310200000.0
2008-08-01 16:39:00,2.0727,2.07275,2.07205,2.0722,242400000.0
2008-08-01 16:40:00,2.07215,2.0725,2.0718,2.0725,328000000.0
2008-08-01 16:41:00,2.07245,2.0725,2.07165,2.07215,268900000.0
2008-08-01 16:42:00,2.07215,2.0725,2.0719,2.0724,352700000.0
2008-08-01 16:43:00,2.0724,2.0725,2.0715,2.0717,244900000.0
2008-08-01 16:44:00,2.0717,2.0721,2.0715,2.0718,268600000.0
2008-08-01 16:45:00,2.0718,2.0721,2.07135,2.07195,299600000.0
2008-08-01 16:46:00,2.07195,2.0721,2.07175,2.0721,217600000.0
2008-08-01 16:47:00,2.0721,2.0722,2.07125,2.07125,247500000.0
2008-08-01 16:48:00,2.0713,2.0715,2.0712,2.0713,253600000.0
2008-08-01 16:49:00,2.0713,2.0713,2.0709,2.07095,205800000.0
2008-08-01 16:50:00,2.07095,2.0712,2.0708,2.07095,202500000.0
2008-08-01 16:51:00,2.07095,2.07095,2.0705,2.0706,228800000.0
2008-08-01 16:52:00,2.0706,2.0706,2.0703,2.0703,151200000.0
2008-08-01 16:53:00,2.0704,2.0708,2.07005,2.0708,288600000.0
2008-08-01 16:54:00,2.0708,2.07115,2.0707,2.071,310100000.0
2008-08-01 16:55:00,2.071,2.07135,2.0709,2.07105,215000000.0
2008-08-01 16:56:00,2.07105,2.0711,2.0708,2.07085,248200000.0
2008-08-01 16:57:00,2.07085,2.0709,2.07,2.0702,315300000.0
2008-08-01 16:58:00,2.0702,2.07075,2.0702,2.07025,347200000.0
2008-08-01 16:59:00,2.07025,2.0704,2.0696,2.0696,232900000.0
2008-08-01 17:00:00,2.0696,2.06995,2.0694,2.0696,251800000.0
2008-08-01 17:01:00,2.0696,2.06965,2.06905,2.0694,273100000.0
2008-08-01 17:02:00,2.0694,2.0694,2.06815,2.0683,173800000.0
2008-08-01 17:03:00,2.0683,2.0687,2.0683,2.0684,130800000.0
2008-08-01 17:04:00,2.0683,2.0683,2.06755,2.0677,334800000.0
2008-08-01 17:05:00,2.0677,2.0678,2.0672,2.0674,216700000.0
2008-08-01 17:06:00,2.0674,2.0677,2.06735,2.0675,126400000.0
2008-08-01 17:07:00,2.0675,2.0675,2.06705,2.0675,152400000.0
2008-08-01 17:08:00,2.0676,2.0678,2.0673,2.0675,151300000.0
2008-08-01 17:09:00,2.0677,2.0678,2.0674,2.06765,111600000.0
2008-08-01 17:10:00,2.06765,2.0681,2.06755,2.0681,146700000.0
2008-08-01 17:11:00,2.0681,2.0682,2.0673,2.06735,191500000.0
2008-08-01 17:12:00,2.0674,2.0678,2.0673,2.06765,179500000.0
2008-08-01 17:13:00,2.0678,2.0681,2.06745,2.0676,297500000.0
2008-08-01 17:14:00,2.0676,2.0679,2.0673,2.0678,168700000.0
2008-08-01 17:15:00,2.0678,2.068,2.06765,2.0678,119100000.0
2008-08-01 17:16:00,2.0678,2.0679,2.06745,2.0675,273900000.0
2008-08-01 17:17:00,2.0675,2.0679,2.06735,2.0678,184700000.0
2008-08-01 17:18:00,2.06775,2.0679,2.06755,2.0677,232800000.0
2008-08-01 17:19:00,2.0677,2.0681,2.06765,2.0679,280300000.0
2008-08-01 17:20:00,2.0679,2.0682,2.06765,2.06805,242800000.0
2008-08-01 17:21:00,2.0681,2.0684,2.06785,2.068,266800000.0
2008-08-01 17:22:00,2.068,2.06825,2.0678,2.0682,224400000.0
2008-08-01 17:23:00,2.06815,2.06835,2.06795,2.06795,393000000.0
2008-08-01 17:24:00,2.06795,2.068,2.0676,2.0679,243300000.0
2008-08-01 17:25:00,2.06785,2.068,2.0675,2.0676,259000000.0
2008-08-01 17:26:00,2.0676,2.06805,2.0673,2.068,241200000.0
2008-08-01 17:27:00,2.06805,2.0684,2.06775,2.0684,242100000.0
2008-08-01 17:28:00,2.0684,2.0686,2.06825,2.0684,418700000.0
2008-08-01 17:29:00,2.0684,2.06845,2.06765,2.06795,433800000.0
2008-08-01 17:30:00,2.0679,2.0688,2.06785,2.0686,462500000.0
2008-08-01 17:31:00,2.0685,2.0689,2.0683,2.0689,316200000.0
2008-08-01 17:32:00,2.0689,2.0692,2.06865,2.06895,307900000.0
2008-08-01 17:33:00,2.069,2.0693,2.0688,2.0689,428500000.0
2008-08-01 17:34:00,2.0689,2.0698,2.06875,2.0697,445400000.0
2008-08-01 17:35:00,2.0697,2.0698,2.069,2.0693,413200000.0
2008-08-01 17:36:00,2.06935,2.06935,2.06865,2.0688,410100000.0
2008-08-01 17:37:00,2.06885,2.0692,2.06875,2.0688,353700000.0
2008-08-01 17:38:00,2.0688,2.069,2.06855,2.06865,428700000.0
2008-08-01 17:39:00,2.0686,2.0688,2.0685,2.0685,289300000.0
2008-08-01 17:40:00,2.0685,2.0685,2.0683,2.0684,366700000.0
2008-08-01 17:41:00,2.0684,2.06855,2.06835,2.0684,296200000.0
2008-08-01 17:42:00,2.0684,2.0685,2.0683,2.06835,194600000.0
2008-08-01 17:43:00,2.0683,2.0689,2.0683,2.06885,224900000.0
2008-08-01 17:44:00,2.06885,2.069,2.06865,2.0689,170800000.0
2008-08-01 17:45:00,2.0689,2.06895,2.06875,2.0688,80200000.0
2008-08-01 17:46:00,2.06885,2.06905,2.06865,2.06875,155900000.0
2008-08-01 17:47:00,2.0687,2.0689,2.06855,2.0689,264200000.0
2008-08-01 17:48:00,2.06885,2.0689,2.0685,2.0688,271100000.0
2008-08-01 17:49:00,2.0689,2.0692,2.06855,2.0687,448400000.0
2008-08-01 17:50:00,2.0687,2.0687,2.06815,2.0683,124300000.0
2008-08-01 17:51:00,2.0682,2.069,2.06795,2.0686,170200000.0
2008-08-01 17:52:00,2.0686,2.0686,2.0684,2.0684,103000000.0
2008-08-01 17:53:00,2.0684,2.0688,2.0684,2.0687,171400000.0
2008-08-01 17:54:00,2.0687,2.0689,2.06865,2.0687,81600000.0
2008-08-01 17:55:00,2.0687,2.069,2.0687,2.0688,76600000.0
2008-08-01 17:56:00,2.06875,2.0692,2.06875,2.06915,129800000.0
2008-08-01 17:57:00,2.0692,2.0695,2.0691,2.0694,101500000.0
2008-08-01 17:58:00,2.0694,2.0695,2.06925,2.0693,123600000.0
2008-08-01 17:59:00,2.0692,2.0692,2.06875,2.06875,320300000.0
2008-08-01 18:00:00,2.06875,2.0688,2.0674,2.0677,276700000.0
2008-08-01 18:01:00,2.0677,2.068,2.06765,2.0677,350600000.0
2008-08-01 18:02:00,2.0677,2.0677,2.06715,2.0673,190500000.0
2008-08-01 18:03:00,2.0673,2.06765,2.06715,2.0676,138700000.0
2008-08-01 18:04:00,2.0676,2.0676,2.0675,2.0676,64800000.0
2008-08-01 18:05:00,2.0675,2.0681,2.06745,2.068,154900000.0
2008-08-01 18:06:00,2.06795,2.068,2.06775,2.0678,123200000.0
2008-08-01 18:07:00,2.0678,2.068,2.0677,2.06775,93600000.0
2008-08-01 18:08:00,2.06775,2.068,2.0674,2.06755,261900000.0
2008-08-01 18:09:00,2.0675,2.0676,2.06745,2.0675,65400000.0
2008-08-01 18:10:00,2.0675,2.0679,2.0675,2.0679,115600000.0
2008-08-01 18:11:00,2.06785,2.068,2.06785,2.0679,189300000.0
2008-08-01 18:12:00,2.06795,2.0681,2.0678,2.0679,265800000.0
2008-08-01 18:13:00,2.0679,2.06815,2.06775,2.06815,96100000.0
2008-08-01 18:14:00,2.0682,2.0684,2.06795,2.0684,75500000.0
2008-08-01 18:15:00,2.0684,2.0691,2.06825,2.0688,132700000.0
2008-08-01 18:16:00,2.0688,2.0688,2.06795,2.0687,194800000.0
2008-08-01 18:17:00,2.0687,2.0687,2.0682,2.0686,227800000.0
2008-08-01 18:18:00,2.0686,2.06875,2.06825,2.0684,159100000.0
2008-08-01 18:19:00,2.0684,2.0684,2.06805,2.0681,94000000.0
2008-08-01 18:20:00,2.0681,2.0683,2.068,2.0682,148700000.0
2008-08-01 18:21:00,2.0681,2.0682,2.06755,2.0678,166800000.0
2008-08-01 18:22:00,2.0678,2.0681,2.06775,2.0681,233100000.0
2008-08-01 18:23:00,2.0681,2.0683,2.06785,2.06795,305600000.0
2008-08-01 18:24:00,2.068,2.06825,2.06785,2.068,119900000.0
2008-08-01 18:25:00,2.068,2.068,2.06775,2.068,109200000.0
2008-08-01 18:26:00,2.068,2.06835,2.06795,2.068,180900000.0
2008-08-01 18:27:00,2.068,2.06845,2.0678,2.06845,259800000.0
2008-08-01 18:28:00,2.06845,2.06855,2.0681,2.06815,258600000.0
2008-08-01 18:29:00,2.06815,2.06825,2.06805,2.0681,211300000.0
2008-08-01 18:30:00,2.0682,2.06835,2.06795,2.0681,75200000.0
2008-08-01 18:31:00,2.0681,2.0683,2.06805,2.06815,103100000.0
2008-08-01 18:32:00,2.06815,2.0683,2.06805,2.0682,91900000.0
2008-08-01 18:33:00,2.0682,2.0683,2.06815,2.06815,84400000.0
2008-08-01 18:34:00,2.06825,2.06855,2.06815,2.06855,112400000.0
2008-08-01 18:35:00,2.06855,2.06885,2.0685,2.0688,135700000.0
2008-08-01 18:36:00,2.0688,2.0689,2.0686,2.06865,148700000.0
2008-08-01 18:37:00,2.0687,2.06895,2.06865,2.0689,172600000.0
2008-08-01 18:38:00,2.0689,2.0689,2.06865,2.0687,46500000.0
2008-08-01 18:39:00,2.0688,2.0689,2.06865,2.0688,15900000.0
2008-08-01 18:40:00,2.0687,2.0688,2.06835,2.0684,109800000.0
2008-08-01 18:41:00,2.0684,2.0688,2.0684,2.0685,115800000.0
2008-08-01 18:42:00,2.0685,2.06855,2.06835,2.0685,61100000.0
2008-08-01 18:43:00,2.0685,2.06885,2.06845,2.0686,165800000.0
2008-08-01 18:44:00,2.0686,2.069,2.0686,2.0689,199500000.0
2008-08-01 18:45:00,2.06885,2.0691,2.06885,2.06895,107400000.0
2008-08-01 18:46:00,2.06895,2.06905,2.06885,2.06885,118100000.0
2008-08-01 18:47:00,2.0689,2.069,2.0688,2.06895,68500000.0
2008-08-01 18:48:00,2.06895,2.06935,2.06885,2.0693,80700000.0
2008-08-01 18:49:00,2.0693,2.0697,2.06925,2.0695,128000000.0
2008-08-01 18:50:00,2.06945,2.0697,2.06935,2.06935,92300000.0
2008-08-01 18:51:00,2.06935,2.0697,2.06925,2.0693,102400000.0
2008-08-01 18:52:00,2.0693,2.0697,2.06925,2.0696,109300000.0
2008-08-01 18:53:00,2.0696,2.0696,2.06895,2.06895,164100000.0
2008-08-01 18:54:00,2.06895,2.0694,2.0689,2.0693,242400000.0
2008-08-01 18:55:00,2.0693,2.06945,2.06925,2.0693,89700000.0
2008-08-01 18:56:00,2.0693,2.0695,2.069,2.06925,145000000.0
2008-08-01 18:57:00,2.0692,2.0697,2.0692,2.0697,109700000.0
2008-08-01 18:58:00,2.0697,2.07,2.06955,2.0699,168400000.0
2008-08-01 18:59:00,2.0699,2.0699,2.06965,2.0697,97900000.0
2008-08-01 19:00:00,2.0697,2.0703,2.0697,2.0702,129900000.0
2008-08-01 19:01:00,2.0702,2.0704,2.06995,2.07035,138600000.0
2008-08-01 19:02:00,2.0702,2.0704,2.07015,2.0704,142900000.0
2008-08-01 19:03:00,2.0704,2.0708,2.07035,2.0708,120200000.0
2008-08-01 19:04:00,2.0707,2.0707,2.07015,2.07015,128100000.0
2008-08-01 19:05:00,2.07015,2.0706,2.07015,2.0702,98200000.0
2008-08-01 19:06:00,2.0702,2.0702,2.0701,2.07015,30300000.0
2008-08-01 19:07:00,2.07025,2.0704,2.07005,2.0704,143000000.0
2008-08-01 19:08:00,2.0704,2.0705,2.07025,2.07035,90400000.0
2008-08-01 19:09:00,2.07035,2.0705,2.07025,2.0704,83800000.0
2008-08-01 19:10:00,2.0704,2.07075,2.07025,2.0706,144000000.0
2008-08-01 19:11:00,2.0706,2.071,2.07055,2.0709,185900000.0
2008-08-01 19:12:00,2.0709,2.0711,2.0705,2.07075,137600000.0
2008-08-01 19:13:00,2.07065,2.07105,2.07055,2.07055,82800000.0
2008-08-01 19:14:00,2.07055,2.0707,2.07045,2.0706,182800000.0
2008-08-01 19:15:00,2.0706,2.0707,2.0703,2.0706,196200000.0
2008-08-01 19:16:00,2.0706,2.07075,2.07045,2.07045,56900000.0
2008-08-01 19:17:00,2.07045,2.0708,2.0704,2.0706,74800000.0
2008-08-01 19:18:00,2.0706,2.07075,2.0702,2.07025,77700000.0
2008-08-01 19:19:00,2.07025,2.0706,2.0702,2.0706,42600000.0
2008-08-01 19:20:00,2.0706,2.07065,2.07015,2.07015,72200000.0
2008-08-01 19:21:00,2.07015,2.0705,2.07015,2.07035,107700000.0
2008-08-01 19:22:00,2.07035,2.07045,2.07015,2.07025,89800000.0
2008-08-01 19:23:00,2.07025,2.07065,2.07025,2.0704,75500000.0
2008-08-01 19:24:00,2.0703,2.07065,2.0703,2.07055,66100000.0
2008-08-01 19:25:00,2.0705,2.07075,2.0703,2.07045,55900000.0
2008-08-01 19:26:00,2.07045,2.07065,2.07035,2.07035,93500000.0
2008-08-01 19:27:00,2.07035,2.07065,2.07035,2.07065,16600000.0
2008-08-01 19:28:00,2.07065,2.07085,2.07065,2.07085,12300000.0
2008-08-01 19:29:00,2.0708,2.0709,2.07075,2.0709,55000000.0
2008-08-01 19:30:00,2.0709,2.07125,2.07075,2.0711,45700000.0
2008-08-01 19:31:00,2.07105,2.07115,2.07095,2.07095,31000000.0
2008-08-01 19:32:00,2.07085,2.0709,2.0708,2.0709,11000000.0
2008-08-01 19:33:00,2.07085,2.071,2.07055,2.0707,124200000.0
2008-08-01 19:34:00,2.0707,2.0711,2.07055,2.0711,103000000.0
2008-08-01 19:35:00,2.0711,2.07125,2.07065,2.07095,164600000.0
2008-08-01 19:36:00,2.07095,2.07115,2.0708,2.0708,88700000.0
2008-08-01 19:37:00,2.0708,2.0711,2.0707,2.07105,98600000.0
2008-08-01 19:38:00,2.07105,2.0711,2.07045,2.07055,100100000.0
2008-08-01 19:39:00,2.07055,2.07065,2.07055,2.07065,97400000.0
2008-08-01 19:40:00,2.07065,2.07065,2.0704,2.0704,31000000.0
2008-08-01 19:41:00,2.07035,2.07035,2.0699,2.0699,111700000.0
2008-08-01 19:42:00,2.0699,2.0704,2.0699,2.0704,96000000.0
2008-08-01 19:43:00,2.0704,2.0704,2.0702,2.07025,47700000.0
2008-08-01 19:44:00,2.0703,2.07065,2.0703,2.07045,101800000.0
2008-08-01 19:45:00,2.07045,2.0706,2.06995,2.06995,134700000.0
2008-08-01 19:46:00,2.06995,2.07005,2.06985,2.06985,25800000.0
2008-08-01 19:47:00,2.0698,2.0698,2.06965,2.0698,118000000.0
2008-08-01 19:48:00,2.0698,2.0702,2.06975,2.0701,120500000.0
2008-08-01 19:49:00,2.0701,2.0703,2.06995,2.06995,70400000.0
2008-08-01 19:50:00,2.06995,2.0702,2.06995,2.0702,49300000.0
2008-08-01 19:51:00,2.0702,2.0702,2.0698,2.07015,115300000.0
2008-08-01 19:52:00,2.07015,2.07055,2.06995,2.0702,158700000.0
2008-08-01 19:53:00,2.07025,2.0708,2.0702,2.0708,263400000.0
2008-08-01 19:54:00,2.0708,2.07095,2.0706,2.07085,292500000.0
2008-08-01 19:55:00,2.07085,2.07095,2.0705,2.0707,123600000.0
2008-08-01 19:56:00,2.07075,2.0709,2.07045,2.0707,73500000.0
2008-08-01 19:57:00,2.0706,2.0712,2.07055,2.07105,208300000.0
2008-08-01 19:58:00,2.07105,2.07135,2.07105,2.07135,91100000.0
2008-08-01 19:59:00,2.07135,2.07135,2.07105,2.0712,116100000.0
2008-08-01 20:00:00,2.0712,2.0714,2.07095,2.0714,133600000.0
2008-08-01 20:01:00,2.0715,2.07185,2.07095,2.07095,198900000.0
2008-08-01 20:02:00,2.07095,2.0713,2.0708,2.0711,156100000.0
2008-08-01 20:03:00,2.0711,2.0718,2.07095,2.0718,157900000.0
2008-08-01 20:04:00,2.07185,2.07275,2.07165,2.07195,211554000.0
2008-08-01 20:05:00,2.0721,2.0721,2.0715,2.0718,155600000.0
2008-08-01 20:06:00,2.0718,2.07255,2.07175,2.07175,232200000.0
2008-08-01 20:07:00,2.07175,2.0726,2.07175,2.07235,139400000.0
2008-08-01 20:08:00,2.07245,2.07245,2.0722,2.0723,136700000.0
2008-08-01 20:09:00,2.0723,2.0725,2.0721,2.07245,193500000.0
2008-08-01 20:10:00,2.07245,2.0725,2.0722,2.0722,56000000.0
2008-08-01 20:11:00,2.0721,2.0721,2.07135,2.0719,102000000.0
2008-08-01 20:12:00,2.07185,2.0721,2.07175,2.07175,101000000.0
2008-08-01 20:13:00,2.07175,2.0719,2.0712,2.0712,216100000.0
2008-08-01 20:14:00,2.0713,2.0716,2.07105,2.0712,176300000.0
2008-08-01 20:15:00,2.0712,2.0714,2.0711,2.0712,36000000.0
2008-08-01 20:16:00,2.0711,2.0714,2.07105,2.0713,74300000.0
2008-08-01 20:17:00,2.0713,2.07165,2.07105,2.0716,133200000.0
2008-08-01 20:18:00,2.0716,2.0718,2.0715,2.0717,115300000.0
2008-08-01 20:19:00,2.0717,2.0722,2.07165,2.07185,177700000.0
2008-08-01 20:20:00,2.07185,2.07195,2.0718,2.07195,340700000.0
2008-08-01 20:21:00,2.07195,2.0721,2.0719,2.07205,109600000.0
2008-08-01 20:22:00,2.07205,2.07225,2.072,2.07215,147100000.0
2008-08-01 20:23:00,2.07215,2.07215,2.07175,2.07195,117600000.0
2008-08-01 20:24:00,2.07195,2.0721,2.07185,2.07195,81300000.0
2008-08-01 20:25:00,2.07195,2.07195,2.0717,2.07195,30400000.0
2008-08-01 20:26:00,2.07195,2.07195,2.0717,2.0719,87300000.0
2008-08-01 20:27:00,2.07195,2.07215,2.0719,2.07215,94900000.0
2008-08-01 20:28:00,2.07225,2.0724,2.0722,2.07225,110000000.0
2008-08-01 20:29:00,2.0722,2.0722,2.07215,2.0722,78100000.0
2008-08-01 20:30:00,2.07215,2.07245,2.07215,2.07245,61300000.0
2008-08-01 20:31:00,2.07245,2.0725,2.07225,2.07235,142600000.0
2008-08-01 20:32:00,2.07235,2.0727,2.0723,2.07265,144500000.0
2008-08-01 20:33:00,2.07265,2.0728,2.0726,2.07275,32100000.0
2008-08-01 20:34:00,2.0728,2.07305,2.0727,2.0729,82400000.0
2008-08-01 20:35:00,2.0729,2.07305,2.07265,2.07275,134300000.0
2008-08-01 20:36:00,2.07265,2.07315,2.07265,2.07285,112100000.0
2008-08-01 20:37:00,2.07285,2.073,2.0727,2.0729,84000000.0
2008-08-01 20:38:00,2.07285,2.0729,2.0727,2.07285,58400000.0
2008-08-01 20:39:00,2.07275,2.07285,2.07245,2.07265,82400000.0
2008-08-01 20:40:00,2.07265,2.0727,2.07235,2.0727,79800000.0
2008-08-01 20:41:00,2.07275,2.07275,2.07235,2.07235,43600000.0
2008-08-01 20:42:00,2.0725,2.07275,2.07225,2.07265,69900000.0
2008-08-01 20:43:00,2.07265,2.07275,2.0726,2.07275,64600000.0
2008-08-01 20:44:00,2.07275,2.0729,2.07255,2.07275,98400000.0
2008-08-01 20:45:00,2.07275,2.07275,2.07255,2.0726,71700000.0
2008-08-01 20:46:00,2.0726,2.07275,2.0725,2.07275,61000000.0
2008-08-01 20:47:00,2.0728,2.0731,2.0728,2.0728,67100000.0
2008-08-01 20:48:00,2.0728,2.073,2.07265,2.07265,39900000.0
2008-08-01 20:49:00,2.07265,2.0727,2.07235,2.0724,183400000.0
2008-08-01 20:50:00,2.0724,2.0724,2.07225,2.0723,52000000.0
2008-08-01 20:51:00,2.0722,2.0723,2.072,2.072,82100000.0
2008-08-01 20:52:00,2.07195,2.0723,2.0719,2.0721,62100000.0
2008-08-01 20:53:00,2.07215,2.0725,2.07205,2.07225,154100000.0
2008-08-01 20:54:00,2.07225,2.07225,2.0721,2.07215,85000000.0
2008-08-01 20:55:00,2.07215,2.07225,2.072,2.07205,111200000.0
2008-08-01 20:56:00,2.07205,2.0726,2.072,2.0724,101200000.0
2008-08-01 20:57:00,2.0724,2.07285,2.07235,2.07265,158300000.0
2008-08-01 20:58:00,2.0727,2.07345,2.07265,2.07325,177600000.0
2008-08-01 20:59:00,2.07325,2.0739,2.07325,2.07365,179600000.0
2008-08-01 21:00:00,2.0737,2.0738,2.07255,2.07345,161900000.0
2008-08-01 21:01:00,2.0735,2.0735,2.07325,2.0733,73900000.0
2008-08-01 21:02:00,2.0733,2.0735,2.0731,2.0732,257500000.0
2008-08-01 21:03:00,2.07315,2.0733,2.07305,2.07315,163600000.0
2008-08-01 21:04:00,2.0732,2.0733,2.07315,2.0733,196700000.0
2008-08-01 21:05:00,2.0732,2.0732,2.0725,2.0725,101100000.0
2008-08-01 21:06:00,2.07245,2.07275,2.07235,2.0727,73700000.0
2008-08-01 21:07:00,2.0727,2.0729,2.07265,2.0727,24700000.0
2008-08-01 21:08:00,2.0727,2.0727,2.07245,2.0725,69600000.0
2008-08-01 21:09:00,2.07245,2.0731,2.07245,2.07305,69100000.0
2008-08-01 21:10:00,2.07305,2.0733,2.0727,2.07325,85100000.0
2008-08-01 21:11:00,2.0732,2.07345,2.07305,2.07335,69400000.0
2008-08-01 21:12:00,2.07335,2.07345,2.07305,2.07305,91400000.0
2008-08-01 21:13:00,2.07305,2.0731,2.07275,2.0728,83800000.0
2008-08-01 21:14:00,2.0728,2.0731,2.0725,2.0731,113400000.0
2008-08-01 21:15:00,2.0731,2.0732,2.07295,2.073,70400000.0
2008-08-01 21:16:00,2.0731,2.0731,2.07295,2.07295,9200000.0
2008-08-01 21:17:00,2.07295,2.0731,2.0726,2.0726,27900000.0
2008-08-01 21:18:00,2.07285,2.0729,2.07275,2.07275,12800000.0
2008-08-01 21:19:00,2.0726,2.0728,2.0724,2.07255,116600000.0
2008-08-01 21:20:00,2.0725,2.0728,2.0725,2.0727,95100000.0
2008-08-01 21:21:00,2.07275,2.073,2.07275,2.07275,55800000.0
2008-08-01 21:22:00,2.0728,2.07315,2.0728,2.073,45900000.0
2008-08-01 21:23:00,2.073,2.0731,2.073,2.073,12000000.0
2008-08-01 21:24:00,2.0729,2.0729,2.07285,2.0729,34100000.0
2008-08-01 21:25:00,2.0728,2.07295,2.0727,2.0729,33700000.0
2008-08-01 21:26:00,2.0729,2.07295,2.07285,2.07285,35000000.0
2008-08-01 21:27:00,2.07285,2.0729,2.07265,2.0727,142100000.0
2008-08-01 21:28:00,2.0727,2.0727,2.0724,2.0726,19000000.0
2008-08-01 21:29:00,2.0725,2.0727,2.07245,2.0726,47600000.0
2008-08-01 21:30:00,2.0725,2.0726,2.07245,2.07255,121600000.0
2008-08-01 21:31:00,2.07255,2.073,2.0725,2.07265,92900000.0
2008-08-01 21:32:00,2.07265,2.0728,2.07255,2.07255,65900000.0
2008-08-01 21:33:00,2.07255,2.0735,2.0725,2.0733,183100000.0
2008-08-01 21:34:00,2.0733,2.0737,2.0733,2.0736,105300000.0
2008-08-01 21:35:00,2.0736,2.07375,2.07315,2.0736,140500000.0
2008-08-01 21:36:00,2.0736,2.07375,2.0735,2.07355,144100000.0
2008-08-01 21:37:00,2.07365,2.07375,2.07295,2.07295,147300000.0
2008-08-01 21:38:00,2.07295,2.07315,2.07285,2.073,146900000.0
2008-08-01 21:39:00,2.073,2.07355,2.073,2.0732,64300000.0
2008-08-01 21:40:00,2.0732,2.0736,2.07295,2.0734,83700000.0
2008-08-01 21:41:00,2.0734,2.074,2.07305,2.0739,163500000.0
2008-08-01 21:42:00,2.0738,2.07435,2.0736,2.074,151400000.0
2008-08-01 21:43:00,2.074,2.07415,2.07335,2.07345,136000000.0
2008-08-01 21:44:00,2.07345,2.07345,2.0733,2.0733,19700000.0
2008-08-01 21:45:00,2.0733,2.0735,2.07315,2.0733,39100000.0
2008-08-01 21:46:00,2.07315,2.0734,2.07315,2.07325,29700000.0
2008-08-01 21:47:00,2.07325,2.0734,2.07325,2.07335,58500000.0
2008-08-01 21:48:00,2.07335,2.0737,2.0733,2.0735,80700000.0
2008-08-01 21:49:00,2.0735,2.0735,2.07325,2.07325,55200000.0
2008-08-01 21:50:00,2.07325,2.0735,2.07315,2.0735,100200000.0
2008-08-01 21:51:00,2.07335,2.07375,2.07325,2.07375,57900000.0
2008-08-01 21:52:00,2.07375,2.07375,2.073,2.0733,59200000.0
2008-08-01 21:53:00,2.0733,2.075,2.07325,2.07485,151900000.0
2008-08-01 21:54:00,2.07485,2.07485,2.0732,2.0738,118900000.0
2008-08-01 21:55:00,2.0738,2.0739,2.07375,2.0739,90700000.0
2008-08-01 21:56:00,2.0739,2.0742,2.07385,2.0742,75800000.0
2008-08-01 21:57:00,2.0742,2.0748,2.07415,2.07455,100900000.0
2008-08-01 21:58:00,2.07455,2.07485,2.07445,2.0746,73200000.0
2008-08-01 21:59:00,2.0746,2.0747,2.0744,2.07445,83800000.0
2008-08-01 22:00:00,2.07445,2.07485,2.07395,2.0741,118000000.0
2008-08-01 22:01:00,2.0742,2.0745,2.07395,2.07405,120000000.0
2008-08-01 22:02:00,2.07405,2.0742,2.0739,2.07415,48400000.0
2008-08-01 22:03:00,2.07415,2.07415,2.0735,2.0735,36200000.0
2008-08-01 22:04:00,2.0735,2.0735,2.0735,2.0735,12100000.0
2008-08-01 22:05:00,2.07345,2.07345,2.07325,2.0734,62200000.0
2008-08-01 22:06:00,2.0734,2.0735,2.0734,2.07345,109800000.0
2008-08-01 22:07:00,2.0734,2.0735,2.0731,2.07335,75000000.0
2008-08-01 22:08:00,2.07335,2.07335,2.0731,2.0732,58400000.0
2008-08-01 22:09:00,2.0732,2.07365,2.0732,2.0736,39200000.0
2008-08-01 22:10:00,2.07365,2.0738,2.07325,2.07325,100100000.0
2008-08-01 22:11:00,2.07325,2.07355,2.0732,2.07355,48300000.0
2008-08-01 22:12:00,2.07355,2.07355,2.07335,2.0734,48400000.0
2008-08-01 22:13:00,2.0734,2.07345,2.0734,2.07345,39700000.0
2008-08-01 22:14:00,2.07345,2.07345,2.0732,2.0734,45000000.0
2008-08-01 22:15:00,2.0734,2.0734,2.0731,2.0731,31200000.0
2008-08-01 22:16:00,2.0731,2.07335,2.0731,2.07335,54600000.0
2008-08-01 22:17:00,2.07335,2.0735,2.0731,2.0732,96600000.0
2008-08-01 22:18:00,2.0732,2.0735,2.0732,2.0735,37300000.0
2008-08-01 22:19:00,2.0734,2.0734,2.07325,2.07325,27500000.0
2008-08-01 22:20:00,2.07325,2.0734,2.07325,2.07335,51700000.0
2008-08-01 22:21:00,2.07335,2.07335,2.0731,2.0731,21200000.0
2008-08-01 22:22:00,2.0731,2.0732,2.0731,2.0731,8400000.0
2008-08-01 22:23:00,2.0731,2.0731,2.073,2.0731,26500000.0
2008-08-01 22:24:00,2.0731,2.07315,2.07305,2.0731,17500000.0
2008-08-01 22:25:00,2.0731,2.07315,2.0726,2.07315,39200000.0
2008-08-01 22:26:00,2.07315,2.07315,2.0726,2.0726,316700000.0
2008-08-01 22:27:00,2.0726,2.0729,2.0725,2.0726,78900000.0
2008-08-01 22:28:00,2.0726,2.07265,2.0725,2.07265,69900000.0
2008-08-01 22:29:00,2.07265,2.07335,2.0725,2.07335,97400000.0
2008-08-01 22:30:00,2.07335,2.0737,2.0729,2.073,107900000.0
2008-08-01 22:31:00,2.073,2.073,2.07285,2.07285,16500000.0
2008-08-01 22:32:00,2.0729,2.0729,2.0726,2.0726,16600000.0
2008-08-01 22:33:00,2.0726,2.07315,2.0726,2.0731,21200000.0
2008-08-01 22:34:00,2.0731,2.0733,2.07305,2.0733,73900000.0
2008-08-01 22:35:00,2.07325,2.07335,2.07325,2.07335,21100000.0
2008-08-01 22:36:00,2.07335,2.0735,2.0733,2.0735,26500000.0
2008-08-01 22:37:00,2.0735,2.0735,2.07345,2.07345,8500000.0
2008-08-01 22:38:00,2.07345,2.07365,2.0734,2.0736,71000000.0
2008-08-01 22:39:00,2.0736,2.07375,2.07355,2.07375,21100000.0
2008-08-01 22:40:00,2.07375,2.07375,2.07375,2.07375,6900000.0
2008-08-01 22:41:00,2.07375,2.07395,2.07375,2.07385,20600000.0
2008-08-01 22:42:00,2.07385,2.07385,2.07335,2.0736,52100000.0
2008-08-01 22:43:00,2.0737,2.07405,2.07365,2.0739,29900000.0
2008-08-01 22:44:00,2.0738,2.0738,2.07345,2.0735,17300000.0
2008-08-01 22:45:00,2.07345,2.07365,2.07305,2.0736,52300000.0
2008-08-01 22:46:00,2.0737,2.0741,2.0733,2.0739,56300000.0
2008-08-01 22:47:00,2.07375,2.07395,2.0734,2.07395,43100000.0
2008-08-01 22:48:00,2.07395,2.07405,2.0739,2.0739,36200000.0
2008-08-01 22:49:00,2.0739,2.0739,2.0731,2.0731,63700000.0
2008-08-01 22:50:00,2.0731,2.0734,2.0731,2.0732,15000000.0
2008-08-01 22:51:00,2.0732,2.0737,2.0732,2.07365,46400000.0
2008-08-01 22:52:00,2.07355,2.0739,2.0733,2.0736,43700000.0
2008-08-01 22:53:00,2.0736,2.0736,2.07315,2.0734,16000000.0
2008-08-01 22:54:00,2.0734,2.0734,2.0733,2.0733,4000000.0
2008-08-01 22:55:00,2.0733,2.07335,2.0733,2.0733,10400000.0
2008-08-01 22:56:00,2.07325,2.07355,2.0732,2.0734,20800000.0
2008-08-01 22:57:00,2.07345,2.07345,2.073,2.073,8000000.0
2008-08-01 22:58:00,2.073,2.0732,2.07275,2.0731,33100000.0
2008-08-01 22:59:00,2.0731,2.0734,2.0727,2.0734,37000000.0
2008-08-03 23:00:00,2.07173,2.07253,2.07164,2.07196,24700000.0
2008-08-03 23:01:00,2.07198,2.07224,2.07153,2.07164,9200000.0
2008-08-03 23:02:00,2.07149,2.07161,2.07144,2.07148,13300000.0
2008-08-03 23:03:00,2.07214,2.07236,2.07182,2.07187,9400000.0
2008-08-03 23:04:00,2.07218,2.07218,2.07188,2.07188,20700000.0
2008-08-03 23:05:00,2.07188,2.07215,2.07188,2.07215,48100000.0
2008-08-03 23:06:00,2.07207,2.07215,2.07207,2.0721,17200000.0
2008-08-03 23:07:00,2.07184,2.07184,2.07127,2.07127,11300000.0
2008-08-03 23:08:00,2.07164,2.07164,2.07156,2.07156,3800000.0
2008-08-03 23:09:00,2.07171,2.07186,2.07164,2.07179,13500000.0
2008-08-03 23:10:00,2.07196,2.07196,2.07165,2.07177,5400000.0
2008-08-03 23:11:00,2.07188,2.07214,2.07186,2.07186,11100000.0
2008-08-03 23:12:00,2.07187,2.07188,2.07149,2.07169,14100000.0
2008-08-03 23:13:00,2.0714,2.0714,2.0714,2.0714,2100000.0
2008-08-03 23:14:00,2.0716,2.0719,2.0716,2.0717,14400000.0
2008-08-03 23:15:00,2.0713,2.0718,2.071,2.071,49700000.0
2008-08-03 23:16:00,2.071,2.0712,2.071,2.0712,23100000.0
2008-08-03 23:17:00,2.0712,2.0712,2.0712,2.0712,10500000.0
2008-08-03 23:18:00,2.0712,2.0712,2.0712,2.0712,4200000.0
2008-08-03 23:19:00,2.0712,2.0712,2.0712,2.0712,8300000.0
2008-08-03 23:20:00,2.07177,2.07192,2.07165,2.07165,37300000.0
2008-08-03 23:21:00,2.0711,2.0711,2.0711,2.0711,1000000.0
2008-08-03 23:22:00,2.07165,2.07187,2.07165,2.07174,18600000.0
2008-08-03 23:23:00,2.0716,2.07165,2.07155,2.07163,64500000.0
2008-08-03 23:24:00,2.07177,2.07177,2.07162,2.07162,46800000.0
2008-08-03 23:25:00,2.07155,2.07182,2.07155,2.07182,86800000.0
2008-08-03 23:26:00,2.07195,2.07195,2.07188,2.07195,21100000.0
2008-08-03 23:27:00,2.07182,2.07198,2.07182,2.07187,39400000.0
2008-08-03 23:28:00,2.07184,2.07206,2.07184,2.07188,25700000.0
2008-08-03 23:29:00,2.0714,2.0715,2.07075,2.0711,5000000.0
2008-08-03 23:30:00,2.0711,2.0718,2.0711,2.0717,61400000.0
2008-08-03 23:31:00,2.0718,2.0718,2.0718,2.0718,4000000.0
2008-08-03 23:32:00,2.0716,2.0716,2.0714,2.0714,29000000.0
2008-08-03 23:33:00,2.0715,2.0715,2.0715,2.0715,9400000.0
2008-08-03 23:34:00,2.0715,2.0715,2.0715,2.0715,1000000.0
2008-08-03 23:35:00,2.0716,2.0716,2.0714,2.0714,15800000.0
2008-08-03 23:36:00,2.0714,2.0714,2.0706,2.0706,38800000.0
2008-08-03 23:37:00,2.0707,2.0707,2.0705,2.0705,34400000.0
2008-08-03 23:38:00,2.0706,2.0708,2.0701,2.0708,81000000.0
2008-08-03 23:39:00,2.0704,2.0709,2.0704,2.0708,104600000.0
2008-08-03 23:40:00,2.0707,2.0709,2.0702,2.0709,93800000.0
2008-08-03 23:41:00,2.0709,2.071,2.0709,2.071,27000000.0
2008-08-03 23:42:00,2.0709,2.071,2.0708,2.0709,54000000.0
2008-08-03 23:43:00,2.0711,2.0711,2.0709,2.0709,16200000.0
2008-08-03 23:44:00,2.07089,2.07122,2.07052,2.07122,25200000.0
2008-08-03 23:45:00,2.07096,2.07122,2.07096,2.0711,10000000.0
2008-08-03 23:46:00,2.071,2.0711,2.071,2.0711,10800000.0
2008-08-03 23:47:00,2.0711,2.0711,2.0711,2.0711,10800000.0
2008-08-03 23:48:00,2.0711,2.0711,2.0711,2.0711,10800000.0
2008-08-03 23:49:00,2.0709,2.071,2.0709,2.071,10800000.0
2008-08-03 23:50:00,2.0711,2.0712,2.0711,2.0712,37800000.0
2008-08-03 23:51:00,2.0713,2.0713,2.0712,2.0712,32400000.0
2008-08-03 23:52:00,2.0713,2.0714,2.0712,2.0712,48600000.0
2008-08-03 23:53:00,2.0713,2.0713,2.071,2.071,54000000.0
2008-08-03 23:54:00,2.071,2.071,2.0706,2.0707,91400000.0
2008-08-03 23:55:00,2.07209,2.07209,2.07161,2.07165,8000000.0
2008-08-03 23:56:00,2.0708,2.0708,2.0708,2.0708,5400000.0
2008-08-03 23:57:00,2.0708,2.0708,2.0707,2.0707,27000000.0
2008-08-03 23:58:00,2.0708,2.0708,2.0707,2.0708,81000000.0
2008-08-03 23:59:00,2.0709,2.0709,2.0709,2.0709,27000000.0
2008-08-04 00:00:00,2.071,2.0713,2.0709,2.0713,28000000.0
2008-08-04 00:01:00,2.0712,2.0717,2.0712,2.07125,8400000.0
2008-08-04 00:02:00,2.07125,2.07125,2.07105,2.07105,7000000.0
2008-08-04 00:03:00,2.07105,2.0711,2.07105,2.07105,3000000.0
2008-08-04 00:04:00,2.0711,2.0711,2.0711,2.0711,1000000.0
2008-08-04 00:05:00,2.07115,2.0714,2.07115,2.0714,3000000.0
2008-08-04 00:06:00,2.0713,2.0713,2.07105,2.0711,5000000.0
2008-08-04 00:07:00,2.0712,2.07125,2.0712,2.0712,6000000.0
2008-08-04 00:08:00,2.0711,2.0711,2.0711,2.0711,1000000.0
2008-08-04 00:09:00,2.07115,2.0716,2.0711,2.0711,7000000.0
2008-08-04 00:10:00,2.07095,2.0714,2.07095,2.07115,7000000.0
2008-08-04 00:11:00,2.0712,2.0712,2.0712,2.0712,1000000.0
2008-08-04 00:12:00,2.07125,2.07125,2.07105,2.07105,5000000.0
2008-08-04 00:13:00,2.07105,2.0711,2.071,2.071,5000000.0
2008-08-04 00:14:00,2.0711,2.0714,2.0711,2.0713,6200000.0
2008-08-04 00:15:00,2.0713,2.0713,2.0708,2.0713,11600000.0
2008-08-04 00:16:00,2.07115,2.07115,2.07115,2.07115,1000000.0
2008-08-04 00:17:00,2.0712,2.0713,2.0712,2.0713,3000000.0
2008-08-04 00:18:00,2.0713,2.0715,2.0713,2.0715,6000000.0
2008-08-04 00:19:00,2.0715,2.0715,2.0714,2.0714,5600000.0
2008-08-04 00:20:00,2.0714,2.0714,2.07135,2.07135,4000000.0
2008-08-04 00:21:00,2.0713,2.0714,2.0708,2.0708,12700000.0
2008-08-04 00:22:00,2.07085,2.0709,2.07085,2.07085,4000000.0
2008-08-04 00:23:00,2.0709,2.0709,2.07085,2.07085,4600000.0
2008-08-04 00:24:00,2.0708,2.0711,2.0707,2.0711,11000000.0
2008-08-04 00:25:00,2.0711,2.0711,2.0711,2.0711,1000000.0
2008-08-04 00:26:00,2.0711,2.0711,2.0711,2.0711,1000000.0
2008-08-04 00:27:00,2.07077,2.07102,2.07034,2.07034,33100000.0
2008-08-04 00:28:00,2.0711,2.0711,2.0711,2.0711,1000000.0
2008-08-04 00:29:00,2.0712,2.0714,2.0711,2.0711,7600000.0
2008-08-04 00:30:00,2.0711,2.0712,2.0711,2.0711,12000000.0
2008-08-04 00:31:00,2.0711,2.0713,2.0711,2.0713,6000000.0
2008-08-04 00:32:00,2.0714,2.0714,2.0714,2.0714,1000000.0
2008-08-04 00:33:00,2.07115,2.07115,2.07115,2.07115,1000000.0
2008-08-04 00:34:00,2.0713,2.0722,2.0713,2.0719,11100000.0
2008-08-04 00:35:00,2.0713,2.0719,2.07115,2.0719,11100000.0
2008-08-04 00:36:00,2.0719,2.0719,2.0714,2.0714,2000000.0
2008-08-04 00:37:00,2.0714,2.072,2.07135,2.072,10000000.0
2008-08-04 00:38:00,2.072,2.0722,2.0719,2.0719,8000000.0
2008-08-04 00:39:00,2.0715,2.0715,2.0706,2.0707,41100000.0
2008-08-04 00:40:00,2.0707,2.0715,2.0706,2.0706,50300000.0
2008-08-04 00:41:00,2.0707,2.0715,2.0702,2.07025,46700000.0
2008-08-04 00:42:00,2.0701,2.0706,2.07005,2.0704,10000000.0
2008-08-04 00:43:00,2.07005,2.07005,2.07005,2.07005,1000000.0
2008-08-04 00:44:00,2.07015,2.0705,2.07015,2.0705,2000000.0
2008-08-04 00:45:00,2.07015,2.07015,2.07005,2.07005,9400000.0
2008-08-04 00:46:00,2.0704,2.0705,2.0702,2.0702,6000000.0
2008-08-04 00:47:00,2.0701,2.0701,2.0701,2.0701,1000000.0
2008-08-04 00:48:00,2.07,2.0705,2.06985,2.0704,14200000.0
2008-08-04 00:49:00,2.0703,2.0703,2.0699,2.0699,6700000.0
2008-08-04 00:50:00,2.07,2.07,2.0699,2.0699,2000000.0
2008-08-04 00:51:00,2.07,2.07,2.0696,2.0696,4000000.0
2008-08-04 00:52:00,2.0695,2.0697,2.0695,2.0697,6000000.0
2008-08-04 00:53:00,2.0697,2.0697,2.068,2.06865,67600000.0
2008-08-04 00:54:00,2.06865,2.069,2.06845,2.06865,42600000.0
2008-08-04 00:55:00,2.0687,2.0692,2.0683,2.0689,29100000.0
2008-08-04 00:56:00,2.0689,2.0689,2.0685,2.0687,10000000.0
2008-08-04 00:57:00,2.06865,2.0694,2.0686,2.0688,30700000.0
2008-08-04 00:58:00,2.0694,2.0694,2.0692,2.0692,14000000.0
2008-08-04 00:59:00,2.0692,2.0696,2.0688,2.0695,39900000.0
2008-08-04 01:00:00,2.0694,2.0696,2.06845,2.06845,24900000.0
2008-08-04 01:01:00,2.06895,2.06935,2.06885,2.0693,12000000.0
2008-08-04 01:02:00,2.06925,2.06925,2.06915,2.0692,11000000.0
2008-08-04 01:03:00,2.0692,2.0692,2.0692,2.0692,1000000.0
2008-08-04 01:04:00,2.0692,2.0692,2.06865,2.0689,22300000.0
2008-08-04 01:05:00,2.06895,2.0693,2.06885,2.06885,25100000.0
2008-08-04 01:06:00,2.06885,2.0691,2.06885,2.0691,2000000.0
2008-08-04 01:07:00,2.0689,2.0689,2.0689,2.0689,1000000.0
2008-08-04 01:08:00,2.0692,2.0692,2.0692,2.0692,1000000.0
2008-08-04 01:09:00,2.0689,2.0689,2.0689,2.0689,1000000.0
2008-08-04 01:10:00,2.0689,2.0689,2.0689,2.0689,1000000.0
2008-08-04 01:11:00,2.0692,2.0692,2.0691,2.0691,2000000.0
2008-08-04 01:12:00,2.069,2.0691,2.06865,2.0691,9000000.0
2008-08-04 01:13:00,2.069,2.069,2.0684,2.0687,15800000.0
2008-08-04 01:14:00,2.0689,2.0691,2.06875,2.0691,24200000.0
2008-08-04 01:15:00,2.06885,2.0691,2.06865,2.0691,4000000.0
2008-08-04 01:16:00,2.069,2.0691,2.06895,2.06895,5000000.0
2008-08-04 01:17:00,2.06895,2.069,2.06895,2.06895,5000000.0
2008-08-04 01:18:00,2.06895,2.0692,2.0689,2.0691,4000000.0
2008-08-04 01:19:00,2.0691,2.0691,2.0691,2.0691,6000000.0
2008-08-04 01:20:00,2.0691,2.0691,2.06895,2.069,16000000.0
2008-08-04 01:21:00,2.069,2.0691,2.069,2.069,39500000.0
2008-08-04 01:22:00,2.069,2.0692,2.069,2.0692,6000000.0
2008-08-04 01:23:00,2.0692,2.0693,2.0689,2.0693,22000000.0
2008-08-04 01:24:00,2.0691,2.0695,2.0691,2.0692,24200000.0
2008-08-04 01:25:00,2.0692,2.0699,2.0692,2.0698,32600000.0
2008-08-04 01:26:00,2.0696,2.0696,2.0693,2.0693,7900000.0
2008-08-04 01:27:00,2.0696,2.06965,2.0696,2.06965,6400000.0
2008-08-04 01:28:00,2.06932,2.0697,2.06932,2.0697,36600000.0
2008-08-04 01:29:00,2.06925,2.0698,2.06925,2.0698,18100000.0
2008-08-04 01:30:00,2.0699,2.0702,2.0699,2.0701,8000000.0
2008-08-04 01:31:00,2.0701,2.0701,2.07,2.07,14000000.0
2008-08-04 01:32:00,2.0699,2.0699,2.0699,2.0699,3000000.0
2008-08-04 01:33:00,2.0699,2.0699,2.06955,2.06955,24700000.0
2008-08-04 01:34:00,2.06955,2.0696,2.06955,2.0696,8400000.0
2008-08-04 01:35:00,2.06955,2.06955,2.0695,2.0695,14300000.0
2008-08-04 01:36:00,2.0695,2.0697,2.06945,2.06965,33100000.0
2008-08-04 01:37:00,2.06965,2.06965,2.0695,2.0695,16500000.0
2008-08-04 01:38:00,2.0696,2.0699,2.0696,2.0699,35200000.0
2008-08-04 01:39:00,2.0699,2.07,2.0699,2.07,12800000.0
2008-08-04 01:40:00,2.0702,2.0706,2.0702,2.0706,20500000.0
2008-08-04 01:41:00,2.0703,2.0703,2.0703,2.0703,5400000.0
2008-08-04 01:42:00,2.0705,2.0706,2.0705,2.0705,73100000.0
2008-08-04 01:43:00,2.0705,2.0705,2.0703,2.0705,31900000.0
2008-08-04 01:44:00,2.0704,2.0705,2.0703,2.07035,40100000.0
2008-08-04 01:45:00,2.0703,2.0703,2.07025,2.0703,7200000.0
2008-08-04 01:46:00,2.07025,2.0704,2.07025,2.0703,15000000.0
2008-08-04 01:47:00,2.07025,2.0703,2.0702,2.07025,13900000.0
2008-08-04 01:48:00,2.07025,2.0705,2.0702,2.0704,33900000.0
2008-08-04 01:49:00,2.0704,2.0704,2.07025,2.0703,18200000.0
2008-08-04 01:50:00,2.0703,2.07055,2.0703,2.0704,25300000.0
2008-08-04 01:51:00,2.0704,2.07085,2.0704,2.07085,18400000.0
2008-08-04 01:52:00,2.0708,2.07095,2.07045,2.07055,28900000.0
2008-08-04 01:53:00,2.07055,2.07075,2.07055,2.07075,11600000.0
2008-08-04 01:54:00,2.07075,2.071,2.07075,2.071,20900000.0
2008-08-04 01:55:00,2.071,2.0711,2.0709,2.0711,16400000.0
2008-08-04 01:56:00,2.0711,2.0712,2.0708,2.0708,10684375.0
2008-08-04 01:57:00,2.0707,2.0709,2.0707,2.0709,12400000.0
2008-08-04 01:58:00,2.0709,2.0711,2.0709,2.0711,9100000.0
2008-08-04 01:59:00,2.0711,2.0712,2.0711,2.0711,21800000.0
2008-08-04 02:00:00,2.0711,2.0712,2.071,2.0711,32200000.0
2008-08-04 02:01:00,2.0711,2.0712,2.0711,2.0712,5000000.0
2008-08-04 02:02:00,2.0712,2.0716,2.0712,2.0714,76200000.0
2008-08-04 02:03:00,2.0714,2.0715,2.0714,2.0715,6000000.0
2008-08-04 02:04:00,2.0716,2.0717,2.0714,2.0714,7000000.0
2008-08-04 02:05:00,2.0717,2.0717,2.0712,2.0712,4000000.0
2008-08-04 02:06:00,2.0712,2.0713,2.0712,2.0713,23000000.0
2008-08-04 02:07:00,2.0713,2.0713,2.0711,2.0711,18000000.0
2008-08-04 02:08:00,2.0712,2.0712,2.0711,2.0711,6000000.0
2008-08-04 02:09:00,2.0711,2.0711,2.0711,2.0711,10000000.0
2008-08-04 02:10:00,2.0711,2.0711,2.0709,2.071,11000000.0
2008-08-04 02:11:00,2.071,2.0711,2.071,2.0711,12000000.0
2008-08-04 02:12:00,2.0711,2.0711,2.0711,2.0711,25000000.0
2008-08-04 02:13:00,2.0711,2.0711,2.0708,2.0709,19000000.0
2008-08-04 02:14:00,2.0709,2.0709,2.0706,2.0706,19800000.0
2008-08-04 02:15:00,2.0707,2.0707,2.0707,2.0707,11000000.0
2008-08-04 02:16:00,2.0708,2.0709,2.0707,2.0709,12000000.0
2008-08-04 02:17:00,2.0709,2.071,2.0706,2.0706,13000000.0
2008-08-04 02:18:00,2.07065,2.07065,2.0706,2.0706,8000000.0
2008-08-04 02:19:00,2.0706,2.0706,2.0704,2.0705,26000000.0
2008-08-04 02:20:00,2.0705,2.0706,2.0705,2.0706,16000000.0
2008-08-04 02:21:00,2.0706,2.0706,2.0704,2.0704,14000000.0
2008-08-04 02:22:00,2.0705,2.0706,2.0705,2.0706,6000000.0
2008-08-04 02:23:00,2.0706,2.0706,2.0702,2.0704,12300000.0
2008-08-04 02:24:00,2.0703,2.0704,2.0703,2.0704,9000000.0
2008-08-04 02:25:00,2.0704,2.0704,2.0702,2.0703,12000000.0
2008-08-04 02:26:00,2.0703,2.0703,2.0701,2.0702,18000000.0
2008-08-04 02:27:00,2.0702,2.0702,2.0701,2.0701,6000000.0
2008-08-04 02:28:00,2.0701,2.0701,2.0701,2.0701,1000000.0
2008-08-04 02:29:00,2.0699,2.0701,2.0699,2.0699,8000000.0
2008-08-04 02:30:00,2.0699,2.07,2.0699,2.07,11500000.0
2008-08-04 02:31:00,2.07,2.0701,2.07,2.0701,23800000.0
2008-08-04 02:32:00,2.0702,2.0702,2.0702,2.0702,2000000.0
2008-08-04 02:33:00,2.0699,2.07,2.0698,2.0698,40300000.0
2008-08-04 02:34:00,2.0698,2.0698,2.0695,2.06965,43100000.0
2008-08-04 02:35:00,2.06965,2.06995,2.0696,2.0699,38000000.0
2008-08-04 02:36:00,2.07,2.07,2.07,2.07,4000000.0
2008-08-04 02:37:00,2.0701,2.0702,2.0701,2.0701,5000000.0
2008-08-04 02:38:00,2.0699,2.0699,2.0696,2.0697,22200000.0
2008-08-04 02:39:00,2.0697,2.0698,2.0692,2.0692,36000000.0
2008-08-04 02:40:00,2.0692,2.0693,2.069,2.0691,29000000.0
2008-08-04 02:41:00,2.06895,2.06895,2.06895,2.06895,1000000.0
2008-08-04 02:42:00,2.0689,2.069,2.06885,2.06885,11200000.0
2008-08-04 02:43:00,2.0689,2.069,2.0689,2.069,4000000.0
2008-08-04 02:44:00,2.0691,2.0691,2.069,2.069,7000000.0
2008-08-04 02:45:00,2.069,2.0692,2.069,2.0692,17200000.0
2008-08-04 02:46:00,2.0692,2.0692,2.069,2.069,32000000.0
2008-08-04 02:47:00,2.069,2.0692,2.0688,2.0691,51100000.0
2008-08-04 02:48:00,2.0691,2.0691,2.0689,2.0689,8000000.0
2008-08-04 02:49:00,2.0687,2.0689,2.0687,2.0689,3000000.0
2008-08-04 02:50:00,2.0689,2.0689,2.0689,2.0689,4000000.0
2008-08-04 02:51:00,2.0689,2.0693,2.0689,2.0693,31300000.0
2008-08-04 02:52:00,2.0693,2.0695,2.0693,2.0695,42200000.0
2008-08-04 02:53:00,2.06955,2.0697,2.06955,2.0697,17600000.0
2008-08-04 02:54:00,2.0697,2.0697,2.0697,2.0697,30600000.0
2008-08-04 02:55:00,2.0697,2.0699,2.0697,2.0697,36900000.0
2008-08-04 02:56:00,2.0695,2.0695,2.0694,2.0695,28000000.0
2008-08-04 02:57:00,2.0695,2.0695,2.0694,2.0694,12000000.0
2008-08-04 02:58:00,2.0693,2.0693,2.0693,2.0693,6000000.0
2008-08-04 02:59:00,2.0694,2.0695,2.0694,2.0695,14600000.0
2008-08-04 03:00:00,2.0695,2.0697,2.0695,2.0697,13400000.0
2008-08-04 03:01:00,2.0697,2.0698,2.0696,2.0696,22000000.0
2008-08-04 03:02:00,2.0696,2.0696,2.0696,2.0696,2000000.0
2008-08-04 03:03:00,2.0696,2.0696,2.0694,2.0695,15000000.0
2008-08-04 03:04:00,2.06955,2.0697,2.06955,2.0697,8000000.0
2008-08-04 03:05:00,2.0697,2.0699,2.0697,2.0699,13000000.0
2008-08-04 03:06:00,2.0699,2.0701,2.0699,2.0701,9000000.0
2008-08-04 03:07:00,2.0701,2.0702,2.07,2.0702,16000000.0
2008-08-04 03:08:00,2.0699,2.0702,2.0699,2.0701,6000000.0
2008-08-04 03:09:00,2.0701,2.0701,2.0699,2.0699,11000000.0
2008-08-04 03:10:00,2.0699,2.07,2.0698,2.07,20000000.0
2008-08-04 03:11:00,2.0699,2.0699,2.0697,2.0697,13000000.0
2008-08-04 03:12:00,2.0697,2.0698,2.0697,2.0698,13000000.0
2008-08-04 03:13:00,2.0699,2.07,2.0699,2.07,2000000.0
2008-08-04 03:14:00,2.0697,2.0698,2.0697,2.0698,2400000.0
2008-08-04 03:15:00,2.0699,2.07,2.0699,2.0699,17000000.0
2008-08-04 03:16:00,2.0697,2.0699,2.0697,2.0699,16000000.0
2008-08-04 03:17:00,2.0699,2.07,2.0699,2.07,29600000.0
2008-08-04 03:18:00,2.07,2.07,2.0698,2.0698,34000000.0
2008-08-04 03:19:00,2.0698,2.0699,2.0698,2.0698,21000000.0
2008-08-04 03:20:00,2.0698,2.0699,2.0698,2.0699,7000000.0
2008-08-04 03:21:00,2.0699,2.0701,2.0699,2.0701,8000000.0
2008-08-04 03:22:00,2.0701,2.0702,2.07,2.07,8000000.0
2008-08-04 03:23:00,2.07,2.0702,2.07,2.0701,9000000.0
2008-08-04 03:24:00,2.07,2.0701,2.07,2.0701,2000000.0
2008-08-04 03:25:00,2.0701,2.0702,2.0701,2.0702,13000000.0
2008-08-04 03:26:00,2.0702,2.0702,2.0699,2.07,23000000.0
2008-08-04 03:27:00,2.07,2.0701,2.07,2.0701,5000000.0
2008-08-04 03:28:00,2.0701,2.0702,2.0699,2.0699,13000000.0
2008-08-04 03:29:00,2.0697,2.0697,2.0696,2.0697,16000000.0
2008-08-04 03:30:00,2.0697,2.0698,2.0696,2.0697,14000000.0
2008-08-04 03:31:00,2.0697,2.0698,2.0696,2.0697,14000000.0
2008-08-04 03:32:00,2.0696,2.0696,2.0696,2.0696,14000000.0
2008-08-04 03:33:00,2.0696,2.0699,2.0696,2.0699,14500000.0
2008-08-04 03:34:00,2.0699,2.0699,2.0699,2.0699,6000000.0
2008-08-04 03:35:00,2.0699,2.0701,2.0699,2.0701,15000000.0
2008-08-04 03:36:00,2.0701,2.0702,2.0701,2.0702,4000000.0
2008-08-04 03:37:00,2.0701,2.0702,2.0701,2.0702,8000000.0
2008-08-04 03:38:00,2.0703,2.0703,2.0702,2.0702,3000000.0
2008-08-04 03:39:00,2.0702,2.0703,2.0701,2.0702,14000000.0
2008-08-04 03:40:00,2.0702,2.0702,2.0702,2.0702,11000000.0
2008-08-04 03:41:00,2.0702,2.0702,2.0702,2.0702,2000000.0
2008-08-04 03:42:00,2.0702,2.0702,2.0701,2.0702,6000000.0
2008-08-04 03:43:00,2.0702,2.0702,2.07,2.07,5000000.0
2008-08-04 03:44:00,2.07,2.0701,2.07,2.07,10000000.0
2008-08-04 03:45:00,2.07,2.07,2.0698,2.0699,25600000.0
2008-08-04 03:46:00,2.0697,2.0698,2.0697,2.0698,26000000.0
2008-08-04 03:47:00,2.0698,2.07,2.0698,2.07,7000000.0
2008-08-04 03:48:00,2.07,2.07,2.07,2.07,7000000.0
2008-08-04 03:49:00,2.0701,2.0701,2.07,2.07,7000000.0
2008-08-04 03:50:00,2.07,2.07,2.0699,2.07,11000000.0
2008-08-04 03:51:00,2.07,2.07,2.0698,2.0698,11000000.0
2008-08-04 03:52:00,2.0697,2.0699,2.0692,2.0693,29000000.0
2008-08-04 03:53:00,2.0693,2.0693,2.0693,2.0693,14600000.0
2008-08-04 03:54:00,2.0693,2.0693,2.0691,2.0693,22800000.0
2008-08-04 03:55:00,2.0694,2.0694,2.0691,2.0691,15000000.0
2008-08-04 03:56:00,2.0691,2.0692,2.0691,2.0692,8000000.0
2008-08-04 03:57:00,2.0693,2.0693,2.0688,2.0691,14500000.0
2008-08-04 03:58:00,2.0688,2.0689,2.0688,2.0689,30000000.0
2008-08-04 03:59:00,2.0689,2.0692,2.0689,2.0692,36200000.0
2008-08-04 04:00:00,2.0692,2.0693,2.06905,2.0693,10000000.0
2008-08-04 04:01:00,2.0693,2.0693,2.0688,2.0688,13100000.0
2008-08-04 04:02:00,2.0688,2.0689,2.0688,2.0689,18000000.0
2008-08-04 04:03:00,2.0687,2.0687,2.0681,2.0681,33084375.0
2008-08-04 04:04:00,2.0681,2.0681,2.0679,2.068,44000000.0
2008-08-04 04:05:00,2.068,2.068,2.0677,2.0678,18000000.0
2008-08-04 04:06:00,2.0678,2.0678,2.0674,2.0674,34000000.0
2008-08-04 04:07:00,2.0674,2.0674,2.0671,2.0671,30000000.0
2008-08-04 04:08:00,2.0671,2.0672,2.0671,2.0672,22000000.0
2008-08-04 04:09:00,2.0672,2.0676,2.0671,2.0672,41400000.0
2008-08-04 04:10:00,2.0672,2.0673,2.0672,2.0673,18000000.0
2008-08-04 04:11:00,2.0673,2.0673,2.0669,2.067,12000000.0
2008-08-04 04:12:00,2.067,2.0671,2.067,2.0671,8000000.0
2008-08-04 04:13:00,2.0671,2.0674,2.0671,2.0674,67300000.0
2008-08-04 04:14:00,2.0674,2.06765,2.0669,2.0672,35584375.0
2008-08-04 04:15:00,2.0672,2.0673,2.0672,2.0673,28600000.0
2008-08-04 04:16:00,2.0673,2.0673,2.067,2.0671,10000000.0
2008-08-04 04:17:00,2.0671,2.0673,2.0671,2.0672,27800000.0
2008-08-04 04:18:00,2.0672,2.06755,2.0672,2.0675,35200000.0
2008-08-04 04:19:00,2.0675,2.0675,2.0672,2.0674,17000000.0
2008-08-04 04:20:00,2.0674,2.0674,2.0671,2.0673,82200000.0
2008-08-04 04:21:00,2.0673,2.0673,2.067,2.0671,47400000.0
2008-08-04 04:22:00,2.0671,2.0672,2.0671,2.0672,25000000.0
2008-08-04 04:23:00,2.0672,2.0672,2.067,2.0671,17000000.0
2008-08-04 04:24:00,2.0671,2.0671,2.0669,2.067,17400000.0
2008-08-04 04:25:00,2.067,2.0671,2.0669,2.0671,30000000.0
2008-08-04 04:26:00,2.0671,2.0671,2.0669,2.0669,14000000.0
2008-08-04 04:27:00,2.0669,2.0669,2.06635,2.0667,53084375.0
2008-08-04 04:28:00,2.0667,2.0668,2.0666,2.0668,16300000.0
2008-08-04 04:29:00,2.0669,2.06725,2.0669,2.0671,15700000.0
2008-08-04 04:30:00,2.0671,2.0672,2.0671,2.0672,13900000.0
2008-08-04 04:31:00,2.0673,2.0674,2.0673,2.0674,4400000.0
2008-08-04 04:32:00,2.0674,2.0675,2.0674,2.0675,8000000.0
2008-08-04 04:33:00,2.0674,2.0676,2.0673,2.0675,7000000.0
2008-08-04 04:34:00,2.0673,2.0674,2.0672,2.0674,4000000.0
2008-08-04 04:35:00,2.0674,2.0674,2.0674,2.0674,1000000.0
2008-08-04 04:36:00,2.0674,2.0676,2.0674,2.0676,9000000.0
2008-08-04 04:37:00,2.0676,2.0677,2.0676,2.0677,5000000.0
2008-08-04 04:38:00,2.0678,2.0678,2.0678,2.0678,5000000.0
2008-08-04 04:39:00,2.0675,2.0677,2.0675,2.0677,6000000.0
2008-08-04 04:40:00,2.0678,2.0678,2.0677,2.0677,10000000.0
2008-08-04 04:41:00,2.0677,2.0679,2.0677,2.0679,27400000.0
2008-08-04 04:42:00,2.068,2.0684,2.068,2.0684,24800000.0
2008-08-04 04:43:00,2.0684,2.0685,2.0684,2.0684,19000000.0
2008-08-04 04:44:00,2.0684,2.0684,2.0681,2.0681,3000000.0
2008-08-04 04:45:00,2.0683,2.0683,2.0682,2.0682,4000000.0
2008-08-04 04:46:00,2.0682,2.0682,2.068,2.0681,5000000.0
2008-08-04 04:47:00,2.0681,2.0681,2.0681,2.0681,7000000.0
2008-08-04 04:48:00,2.0679,2.0681,2.0679,2.0681,6200000.0
2008-08-04 04:49:00,2.0681,2.0681,2.0681,2.0681,10800000.0
2008-08-04 04:50:00,2.0681,2.0681,2.0681,2.0681,1800000.0
2008-08-04 04:51:00,2.06815,2.0682,2.06815,2.0682,4800000.0
2008-08-04 04:52:00,2.0683,2.0684,2.0683,2.0683,5000000.0
2008-08-04 04:53:00,2.0681,2.0682,2.0681,2.0682,7000000.0
2008-08-04 04:54:00,2.0683,2.0683,2.0683,2.0683,2000000.0
2008-08-04 04:55:00,2.0683,2.0684,2.0679,2.068,10400000.0
2008-08-04 04:56:00,2.068,2.0681,2.068,2.0681,3000000.0
2008-08-04 04:57:00,2.0681,2.0681,2.0679,2.0681,13000000.0
2008-08-04 04:58:00,2.0681,2.0681,2.0677,2.0677,10200000.0
2008-08-04 04:59:00,2.0677,2.0679,2.0677,2.0679,12600000.0
2008-08-04 05:00:00,2.0679,2.0681,2.0679,2.0681,9000000.0
2008-08-04 05:01:00,2.0681,2.0681,2.0678,2.068,32000000.0
2008-08-04 05:02:00,2.068,2.068,2.0679,2.068,9000000.0
2008-08-04 05:03:00,2.068,2.0681,2.068,2.0681,8200000.0
2008-08-04 05:04:00,2.0682,2.0682,2.0682,2.0682,3000000.0
2008-08-04 05:05:00,2.06795,2.06795,2.06795,2.06795,1800000.0
2008-08-04 05:06:00,2.06795,2.068,2.06795,2.068,6400000.0
2008-08-04 05:07:00,2.068,2.0682,2.068,2.0682,9200000.0
2008-08-04 05:08:00,2.0682,2.0682,2.068,2.0681,10000000.0
2008-08-04 05:09:00,2.0681,2.0681,2.0679,2.0679,13000000.0
2008-08-04 05:10:00,2.068,2.068,2.068,2.068,2000000.0
2008-08-04 05:11:00,2.0679,2.0681,2.0679,2.0679,4000000.0
2008-08-04 05:12:00,2.0679,2.06825,2.0679,2.068,21000000.0
2008-08-04 05:13:00,2.068,2.0682,2.068,2.0682,21700000.0
2008-08-04 05:14:00,2.0682,2.0683,2.0682,2.0683,4000000.0
2008-08-04 05:15:00,2.0683,2.0684,2.0683,2.0683,12000000.0
2008-08-04 05:16:00,2.0683,2.0684,2.0682,2.0684,9000000.0
2008-08-04 05:17:00,2.0684,2.0684,2.0681,2.0683,12000000.0
2008-08-04 05:18:00,2.0683,2.0683,2.0681,2.0681,43000000.0
2008-08-04 05:19:00,2.0681,2.0681,2.0679,2.0679,13000000.0
2008-08-04 05:20:00,2.0679,2.0681,2.0678,2.0678,22000000.0
2008-08-04 05:21:00,2.0678,2.0678,2.0674,2.0675,18000000.0
2008-08-04 05:22:00,2.0675,2.0678,2.0675,2.0678,20000000.0
2008-08-04 05:23:00,2.0678,2.0687,2.0678,2.068,74900000.0
2008-08-04 05:24:00,2.068,2.06805,2.06765,2.0678,58800000.0
2008-08-04 05:25:00,2.06775,2.06785,2.0674,2.06765,75600000.0
2008-08-04 05:26:00,2.06765,2.06765,2.06725,2.0673,42600000.0
2008-08-04 05:27:00,2.0675,2.0675,2.0675,2.0675,20000000.0
2008-08-04 05:28:00,2.0675,2.0675,2.06735,2.0675,16000000.0
2008-08-04 05:29:00,2.06745,2.0675,2.06745,2.0675,8400000.0
2008-08-04 05:30:00,2.0675,2.0676,2.0674,2.0675,17200000.0
2008-08-04 05:31:00,2.0675,2.0675,2.06745,2.0675,10200000.0
2008-08-04 05:32:00,2.0675,2.0676,2.06735,2.0676,10400000.0
2008-08-04 05:33:00,2.0676,2.0676,2.0676,2.0676,3000000.0
2008-08-04 05:34:00,2.0676,2.0676,2.0674,2.06745,18000000.0
2008-08-04 05:35:00,2.0675,2.06785,2.0675,2.0678,38700000.0
2008-08-04 05:36:00,2.0678,2.0678,2.06775,2.06775,10800000.0
2008-08-04 05:37:00,2.0677,2.0677,2.0676,2.0676,17600000.0
2008-08-04 05:38:00,2.0676,2.06785,2.0676,2.06785,11800000.0
2008-08-04 05:39:00,2.06785,2.068,2.06785,2.0679,9800000.0
2008-08-04 05:40:00,2.06785,2.0679,2.06785,2.0679,2800000.0
2008-08-04 05:41:00,2.06795,2.0684,2.0679,2.0684,17800000.0
2008-08-04 05:42:00,2.06845,2.06845,2.06835,2.0684,12600000.0
2008-08-04 05:43:00,2.06845,2.06855,2.06835,2.0685,15800000.0
2008-08-04 05:44:00,2.0685,2.0685,2.068,2.0684,49600000.0
2008-08-04 05:45:00,2.06835,2.0684,2.0682,2.0682,35800000.0
2008-08-04 05:46:00,2.06825,2.0685,2.06825,2.0684,24400000.0
2008-08-04 05:47:00,2.06845,2.06845,2.0684,2.06845,26000000.0
2008-08-04 05:48:00,2.06835,2.0684,2.06825,2.0684,49600000.0
2008-08-04 05:49:00,2.0684,2.0684,2.0682,2.0683,19600000.0
2008-08-04 05:50:00,2.0683,2.0683,2.0682,2.0682,15000000.0
2008-08-04 05:51:00,2.0682,2.0683,2.0682,2.0683,18200000.0
2008-08-04 05:52:00,2.0683,2.0683,2.06825,2.06825,11200000.0
2008-08-04 05:53:00,2.0683,2.0683,2.0683,2.0683,6000000.0
2008-08-04 05:54:00,2.06825,2.0683,2.06825,2.06825,8600000.0
2008-08-04 05:55:00,2.0683,2.0683,2.0683,2.0683,2800000.0
2008-08-04 05:56:00,2.0683,2.0683,2.06815,2.0683,10800000.0
2008-08-04 05:57:00,2.0683,2.0683,2.0682,2.0683,14400000.0
2008-08-04 05:58:00,2.06825,2.06825,2.0681,2.0681,18200000.0
2008-08-04 05:59:00,2.06805,2.0681,2.06805,2.0681,7200000.0
2008-08-04 06:00:00,2.0682,2.06845,2.0682,2.06845,33100000.0
2008-08-04 06:01:00,2.06845,2.0686,2.06845,2.0686,9200000.0
2008-08-04 06:02:00,2.06855,2.06855,2.06855,2.06855,1400000.0
2008-08-04 06:03:00,2.0686,2.0688,2.0686,2.0688,16600000.0
2008-08-04 06:04:00,2.0687,2.0687,2.0687,2.0687,3000000.0
2008-08-04 06:05:00,2.06865,2.0688,2.06865,2.0688,8800000.0
2008-08-04 06:06:00,2.0688,2.0688,2.0687,2.0688,18800000.0
2008-08-04 06:07:00,2.0688,2.0688,2.0687,2.0688,9000000.0
2008-08-04 06:08:00,2.0687,2.0687,2.0684,2.06845,25100000.0
2008-08-04 06:09:00,2.0684,2.06845,2.06835,2.06845,28400000.0
2008-08-04 06:10:00,2.0684,2.0685,2.06825,2.0685,32400000.0
2008-08-04 06:11:00,2.0685,2.0689,2.0685,2.0689,34600000.0
2008-08-04 06:12:00,2.0689,2.0691,2.0688,2.0691,27600000.0
2008-08-04 06:13:00,2.06915,2.06915,2.0688,2.0688,23600000.0
2008-08-04 06:14:00,2.06875,2.0688,2.0687,2.0688,15000000.0
2008-08-04 06:15:00,2.0687,2.0688,2.0687,2.0687,19200000.0
2008-08-04 06:16:00,2.069,2.069,2.069,2.069,10000000.0
2008-08-04 06:17:00,2.06819,2.06881,2.06812,2.06842,223500000.0
2008-08-04 06:18:00,2.069,2.069,2.069,2.069,5000000.0
2008-08-04 06:19:00,2.069,2.069,2.069,2.069,12000000.0
2008-08-04 06:20:00,2.069,2.069,2.069,2.069,7000000.0
2008-08-04 06:21:00,2.069,2.069,2.069,2.069,3000000.0
2008-08-04 06:22:00,2.06905,2.06915,2.069,2.069,18000000.0
2008-08-04 06:23:00,2.069,2.069,2.069,2.069,1000000.0
2008-08-04 06:24:00,2.069,2.06925,2.069,2.0692,24800000.0
2008-08-04 06:25:00,2.0692,2.0692,2.06915,2.06915,5000000.0
2008-08-04 06:26:00,2.0692,2.0692,2.069,2.06915,28400000.0
2008-08-04 06:27:00,2.06915,2.06915,2.0691,2.0691,4600000.0
2008-08-04 06:28:00,2.06915,2.0692,2.0691,2.0691,19300000.0
2008-08-04 06:29:00,2.0691,2.0691,2.06905,2.06905,15000000.0
2008-08-04 06:30:00,2.0691,2.0694,2.06905,2.0693,19300000.0
2008-08-04 06:31:00,2.06925,2.06965,2.06915,2.06965,24700000.0
2008-08-04 06:32:00,2.06965,2.06965,2.06965,2.06965,3000000.0
2008-08-04 06:33:00,2.06965,2.06965,2.06915,2.06915,7500000.0
2008-08-04 06:34:00,2.06915,2.06965,2.06915,2.06965,9100000.0
2008-08-04 06:35:00,2.06965,2.06965,2.06965,2.06965,1000000.0
2008-08-04 06:36:00,2.06965,2.06965,2.06915,2.06965,8400000.0
2008-08-04 06:37:00,2.06965,2.06965,2.06965,2.06965,3000000.0
2008-08-04 06:38:00,2.06965,2.06965,2.06965,2.06965,10000000.0
2008-08-04 06:39:00,2.06965,2.06965,2.0687,2.06895,77200000.0
2008-08-04 06:40:00,2.069,2.06945,2.06895,2.06945,20800000.0
2008-08-04 06:41:00,2.0694,2.0696,2.0694,2.06955,12800000.0
2008-08-04 06:42:00,2.06955,2.0699,2.06955,2.0697,25000000.0
2008-08-04 06:43:00,2.0696,2.0696,2.06915,2.06915,24200000.0
2008-08-04 06:44:00,2.06915,2.06915,2.06915,2.06915,1800000.0
2008-08-04 06:45:00,2.06915,2.0692,2.06915,2.0692,5000000.0
2008-08-04 06:46:00,2.0692,2.0692,2.0691,2.06915,6000000.0
2008-08-04 06:47:00,2.06905,2.0692,2.06905,2.0692,47000000.0
2008-08-04 06:48:00,2.0691,2.0691,2.069,2.06905,33300000.0
2008-08-04 06:49:00,2.06905,2.0691,2.0689,2.06895,74800000.0
2008-08-04 06:50:00,2.06895,2.06895,2.0686,2.0686,52700000.0
2008-08-04 06:51:00,2.06875,2.06875,2.06845,2.0686,44500000.0
2008-08-04 06:52:00,2.0686,2.06875,2.0686,2.0687,16300000.0
2008-08-04 06:53:00,2.0687,2.06905,2.0687,2.06895,40900000.0
2008-08-04 06:54:00,2.069,2.0691,2.0689,2.0689,20800000.0
2008-08-04 06:55:00,2.0689,2.069,2.0688,2.06895,19200000.0
2008-08-04 06:56:00,2.06895,2.06895,2.0683,2.0683,47200000.0
2008-08-04 06:57:00,2.0682,2.0682,2.0679,2.068,84500000.0
2008-08-04 06:58:00,2.068,2.06825,2.06755,2.0682,108300000.0
2008-08-04 06:59:00,2.06825,2.06835,2.06805,2.0682,70200000.0
2008-08-04 07:00:00,2.0682,2.0682,2.0679,2.0679,78600000.0
2008-08-04 07:01:00,2.06795,2.068,2.06785,2.06795,42300000.0
2008-08-04 07:02:00,2.06785,2.0681,2.0678,2.0678,88400000.0
2008-08-04 07:03:00,2.06785,2.06805,2.06785,2.068,23400000.0
2008-08-04 07:04:00,2.068,2.0681,2.068,2.0681,9000000.0
2008-08-04 07:05:00,2.0681,2.0682,2.0679,2.0679,51600000.0
2008-08-04 07:06:00,2.0679,2.0681,2.0678,2.0681,31600000.0
2008-08-04 07:07:00,2.0681,2.0681,2.06795,2.0681,12000000.0
2008-08-04 07:08:00,2.0681,2.0681,2.0677,2.0677,37300000.0
2008-08-04 07:09:00,2.0677,2.0679,2.0676,2.0679,32000000.0
2008-08-04 07:10:00,2.0679,2.0679,2.0676,2.0676,56300000.0
2008-08-04 07:11:00,2.06775,2.068,2.0677,2.0677,26400000.0
2008-08-04 07:12:00,2.068,2.06835,2.06795,2.0681,56200000.0
2008-08-04 07:13:00,2.06815,2.06815,2.0676,2.06765,50600000.0
2008-08-04 07:14:00,2.06765,2.0677,2.0676,2.06765,30500000.0
2008-08-04 07:15:00,2.06765,2.0678,2.06765,2.06765,13900000.0
2008-08-04 07:16:00,2.0678,2.0679,2.0678,2.0678,25600000.0
2008-08-04 07:17:00,2.0678,2.06795,2.06765,2.0677,50900000.0
2008-08-04 07:18:00,2.0678,2.0681,2.0678,2.068,58600000.0
2008-08-04 07:19:00,2.06815,2.06815,2.0678,2.0678,43900000.0
2008-08-04 07:20:00,2.0678,2.0679,2.0678,2.0678,4200000.0
2008-08-04 07:21:00,2.0678,2.068,2.0678,2.068,21800000.0
2008-08-04 07:22:00,2.068,2.068,2.0676,2.0676,32300000.0
2008-08-04 07:23:00,2.0676,2.0678,2.06755,2.0676,17200000.0
2008-08-04 07:24:00,2.0676,2.06765,2.06745,2.06745,31400000.0
2008-08-04 07:25:00,2.06745,2.068,2.0674,2.0676,69800000.0
2008-08-04 07:26:00,2.06755,2.0681,2.06755,2.0681,72000000.0
2008-08-04 07:27:00,2.0681,2.0681,2.0678,2.0679,65400000.0
2008-08-04 07:28:00,2.06805,2.06805,2.06725,2.06725,82300000.0
2008-08-04 07:29:00,2.0672,2.06765,2.0672,2.06745,80000000.0
2008-08-04 07:30:00,2.0676,2.0676,2.0676,2.0676,11600000.0
2008-08-04 07:31:00,2.0676,2.0678,2.0676,2.0677,32400000.0
2008-08-04 07:32:00,2.0677,2.0677,2.0672,2.0672,52000000.0
2008-08-04 07:33:00,2.0672,2.0674,2.0668,2.0668,67000000.0
2008-08-04 07:34:00,2.0666,2.0666,2.0666,2.0666,7800000.0
2008-08-04 07:35:00,2.0666,2.0668,2.0666,2.0668,7000000.0
2008-08-04 07:36:00,2.0668,2.0668,2.0666,2.0668,33800000.0
2008-08-04 07:37:00,2.0666,2.0668,2.0665,2.0668,31000000.0
2008-08-04 07:38:00,2.0668,2.0669,2.0668,2.0669,17400000.0
2008-08-04 07:39:00,2.0669,2.067,2.0668,2.0668,14600000.0
2008-08-04 07:40:00,2.0668,2.0668,2.0663,2.0663,40400000.0
2008-08-04 07:41:00,2.0663,2.0664,2.0662,2.0662,40600000.0
2008-08-04 07:42:00,2.0662,2.0662,2.066,2.0661,47100000.0
2008-08-04 07:43:00,2.0661,2.0661,2.06585,2.066,59800000.0
2008-08-04 07:44:00,2.066,2.0661,2.06585,2.0661,38800000.0
2008-08-04 07:45:00,2.0662,2.0665,2.0662,2.0665,15600000.0
2008-08-04 07:46:00,2.0665,2.0665,2.0664,2.0665,25800000.0
2008-08-04 07:47:00,2.0664,2.0667,2.0664,2.0667,15800000.0
2008-08-04 07:48:00,2.0667,2.0667,2.0666,2.0667,17700000.0
2008-08-04 07:49:00,2.0667,2.0668,2.0666,2.0667,29500000.0
2008-08-04 07:50:00,2.0668,2.0668,2.0666,2.0667,41000000.0
2008-08-04 07:51:00,2.0667,2.0672,2.0667,2.0671,65100000.0
2008-08-04 07:52:00,2.0672,2.0674,2.067,2.067,37300000.0
2008-08-04 07:53:00,2.0669,2.0669,2.0659,2.066,58100000.0
2008-08-04 07:54:00,2.066,2.06605,2.0658,2.066,39400000.0
2008-08-04 07:55:00,2.06605,2.06635,2.0659,2.06605,57700000.0
2008-08-04 07:56:00,2.06605,2.0661,2.066,2.0661,25100000.0
2008-08-04 07:57:00,2.06615,2.06615,2.0659,2.0661,49500000.0
2008-08-04 07:58:00,2.0661,2.0661,2.066,2.0661,15300000.0
2008-08-04 07:59:00,2.0661,2.0662,2.066,2.0662,35400000.0
2008-08-04 08:00:00,2.06615,2.06695,2.0661,2.06675,91800000.0
2008-08-04 08:01:00,2.06665,2.067,2.06665,2.0668,40100000.0
2008-08-04 08:02:00,2.0669,2.0669,2.0667,2.06675,33700000.0
2008-08-04 08:03:00,2.06675,2.06745,2.0667,2.06745,79900000.0
2008-08-04 08:04:00,2.0675,2.0675,2.0667,2.0671,146700000.0
2008-08-04 08:05:00,2.06705,2.06705,2.06655,2.06685,94600000.0
2008-08-04 08:06:00,2.0667,2.0667,2.0662,2.06625,76600000.0
2008-08-04 08:07:00,2.06625,2.0665,2.0658,2.0658,94000000.0
2008-08-04 08:08:00,2.06585,2.06585,2.065,2.06535,223700000.0
2008-08-04 08:09:00,2.0653,2.0654,2.06455,2.0646,167500000.0
2008-08-04 08:10:00,2.06465,2.0652,2.0646,2.0649,87400000.0
2008-08-04 08:11:00,2.0651,2.0651,2.06455,2.0646,70200000.0
2008-08-04 08:12:00,2.0647,2.065,2.0647,2.065,31100000.0
2008-08-04 08:13:00,2.065,2.06515,2.0649,2.065,46400000.0
2008-08-04 08:14:00,2.065,2.06565,2.0649,2.0654,133300000.0
2008-08-04 08:15:00,2.0654,2.06595,2.0651,2.0659,108300000.0
2008-08-04 08:16:00,2.06585,2.06585,2.0657,2.0657,26900000.0
2008-08-04 08:17:00,2.0657,2.06595,2.06555,2.06555,98600000.0
2008-08-04 08:18:00,2.0656,2.06605,2.0655,2.06585,127300000.0
2008-08-04 08:19:00,2.06585,2.0662,2.06585,2.0661,90300000.0
2008-08-04 08:20:00,2.06625,2.06625,2.06605,2.06605,37200000.0
2008-08-04 08:21:00,2.0661,2.0663,2.06575,2.0661,96100000.0
2008-08-04 08:22:00,2.06615,2.0665,2.06595,2.06605,81900000.0
2008-08-04 08:23:00,2.06605,2.0661,2.0655,2.0659,169500000.0
2008-08-04 08:24:00,2.0659,2.0659,2.06555,2.0658,167700000.0
2008-08-04 08:25:00,2.0657,2.0659,2.06545,2.06575,163200000.0
2008-08-04 08:26:00,2.0657,2.06595,2.0656,2.0659,127200000.0
2008-08-04 08:27:00,2.0659,2.0662,2.0659,2.066,151300000.0
2008-08-04 08:28:00,2.06595,2.0664,2.06595,2.0662,172900000.0
2008-08-04 08:29:00,2.0662,2.0667,2.0662,2.0665,255700000.0
2008-08-04 08:30:00,2.0664,2.0667,2.06615,2.0664,184200000.0
2008-08-04 08:31:00,2.0664,2.06645,2.066,2.0662,253000000.0
2008-08-04 08:32:00,2.0663,2.06645,2.0661,2.0663,315000000.0
2008-08-04 08:33:00,2.0662,2.0662,2.06525,2.0654,329900000.0
2008-08-04 08:34:00,2.0654,2.0657,2.06525,2.0655,404300000.0
2008-08-04 08:35:00,2.0655,2.0655,2.06525,2.0653,176300000.0
2008-08-04 08:36:00,2.0653,2.0655,2.0653,2.0655,63600000.0
2008-08-04 08:37:00,2.0655,2.0657,2.06515,2.0656,371700000.0
2008-08-04 08:38:00,2.0656,2.0658,2.06535,2.0656,219200000.0
2008-08-04 08:39:00,2.0656,2.0656,2.065,2.065,154800000.0
2008-08-04 08:40:00,2.0649,2.0651,2.0647,2.06505,181500000.0
2008-08-04 08:41:00,2.065,2.0653,2.0648,2.06515,176700000.0
2008-08-04 08:42:00,2.06515,2.06525,2.06485,2.06495,153700000.0
2008-08-04 08:43:00,2.06495,2.06505,2.06465,2.065,130400000.0
2008-08-04 08:44:00,2.065,2.06555,2.06475,2.0651,298600000.0
2008-08-04 08:45:00,2.0651,2.06515,2.0648,2.06485,182600000.0
2008-08-04 08:46:00,2.06485,2.06495,2.06445,2.06455,316400000.0
2008-08-04 08:47:00,2.06455,2.06525,2.06455,2.0651,190300000.0
2008-08-04 08:48:00,2.065,2.06515,2.06455,2.0648,220100000.0
2008-08-04 08:49:00,2.0648,2.0648,2.0643,2.0647,311700000.0
2008-08-04 08:50:00,2.06465,2.0648,2.06435,2.0648,293100000.0
2008-08-04 08:51:00,2.0648,2.06515,2.0648,2.06495,169100000.0
2008-08-04 08:52:00,2.06495,2.06505,2.064,2.0643,212600000.0
2008-08-04 08:53:00,2.0643,2.0648,2.06425,2.06475,223600000.0
2008-08-04 08:54:00,2.06475,2.06475,2.0645,2.06455,252200000.0
2008-08-04 08:55:00,2.0647,2.0647,2.0643,2.0643,199000000.0
2008-08-04 08:56:00,2.0643,2.0644,2.064,2.064,335200000.0
2008-08-04 08:57:00,2.064,2.06405,2.06385,2.0639,105900000.0
2008-08-04 08:58:00,2.0639,2.06405,2.06375,2.06405,101300000.0
2008-08-04 08:59:00,2.06405,2.0643,2.06385,2.0641,202800000.0
2008-08-04 09:00:00,2.06405,2.0647,2.064,2.06465,269400000.0
2008-08-04 09:01:00,2.0646,2.0648,2.0645,2.0647,310500000.0
2008-08-04 09:02:00,2.0647,2.0649,2.0644,2.0644,174500000.0
2008-08-04 09:03:00,2.0644,2.0647,2.0644,2.0646,150700000.0
2008-08-04 09:04:00,2.0646,2.0652,2.06455,2.0649,95700000.0
2008-08-04 09:05:00,2.0649,2.0651,2.0644,2.06445,230000000.0
2008-08-04 09:06:00,2.0644,2.0644,2.0644,2.0644,22600000.0
2008-08-04 09:07:00,2.0644,2.0644,2.06395,2.064,62100000.0
2008-08-04 09:08:00,2.064,2.0641,2.064,2.0641,36100000.0
2008-08-04 09:09:00,2.0641,2.0641,2.0639,2.0639,27600000.0
2008-08-04 09:10:00,2.0638,2.0638,2.0634,2.06355,253100000.0
2008-08-04 09:11:00,2.06355,2.0637,2.0635,2.0637,91200000.0
2008-08-04 09:12:00,2.0637,2.0639,2.06325,2.0633,188500000.0
2008-08-04 09:13:00,2.0633,2.06375,2.0633,2.06335,339900000.0
2008-08-04 09:14:00,2.0634,2.0637,2.06315,2.0636,355600000.0
2008-08-04 09:15:00,2.0636,2.064,2.0636,2.0639,186500000.0
2008-08-04 09:16:00,2.0638,2.0639,2.06345,2.0635,202300000.0
2008-08-04 09:17:00,2.0635,2.06365,2.06335,2.0635,111900000.0
2008-08-04 09:18:00,2.0636,2.0638,2.0634,2.0638,190300000.0
2008-08-04 09:19:00,2.0638,2.0649,2.06375,2.0645,231300000.0
2008-08-04 09:20:00,2.0645,2.0645,2.06355,2.0636,156300000.0
2008-08-04 09:21:00,2.0636,2.06385,2.06345,2.06355,244200000.0
2008-08-04 09:22:00,2.0636,2.0636,2.06325,2.0633,95000000.0
2008-08-04 09:23:00,2.0633,2.0636,2.0633,2.0636,97800000.0
2008-08-04 09:24:00,2.0636,2.064,2.0636,2.064,103100000.0
2008-08-04 09:25:00,2.0641,2.06435,2.0635,2.06355,295900000.0
2008-08-04 09:26:00,2.0636,2.0639,2.0636,2.06365,285400000.0
2008-08-04 09:27:00,2.06365,2.064,2.06365,2.0639,110900000.0
2008-08-04 09:28:00,2.0639,2.0648,2.06385,2.06455,146400000.0
2008-08-04 09:29:00,2.06455,2.0646,2.06435,2.06445,220200000.0
2008-08-04 09:30:00,2.06455,2.0648,2.06395,2.0644,162900000.0
2008-08-04 09:31:00,2.0643,2.0647,2.0643,2.0647,38100000.0
2008-08-04 09:32:00,2.0647,2.0648,2.0641,2.06415,58300000.0
2008-08-04 09:33:00,2.06415,2.0642,2.0633,2.0633,302700000.0
2008-08-04 09:34:00,2.0633,2.0637,2.06315,2.06315,174600000.0
2008-08-04 09:35:00,2.0632,2.0632,2.06275,2.0628,160100000.0
2008-08-04 09:36:00,2.0627,2.0632,2.06265,2.0632,263000000.0
2008-08-04 09:37:00,2.0632,2.0637,2.0632,2.06345,288600000.0
2008-08-04 09:38:00,2.06345,2.0635,2.063,2.06305,274700000.0
2008-08-04 09:39:00,2.06305,2.0634,2.06305,2.06335,215300000.0
2008-08-04 09:40:00,2.06335,2.06385,2.0633,2.0638,378400000.0
2008-08-04 09:41:00,2.06375,2.0638,2.0636,2.06375,253100000.0
2008-08-04 09:42:00,2.0638,2.0639,2.06365,2.0638,265600000.0
2008-08-04 09:43:00,2.0638,2.06395,2.0637,2.06385,307900000.0
2008-08-04 09:44:00,2.0639,2.06405,2.06365,2.0637,238400000.0
2008-08-04 09:45:00,2.0637,2.0638,2.06345,2.0635,182900000.0
2008-08-04 09:46:00,2.0634,2.0635,2.0627,2.06285,205800000.0
2008-08-04 09:47:00,2.0629,2.0631,2.0625,2.06265,458400000.0
2008-08-04 09:48:00,2.06265,2.0627,2.06215,2.06235,449200000.0
2008-08-04 09:49:00,2.06235,2.0626,2.06225,2.06225,248200000.0
2008-08-04 09:50:00,2.06225,2.0623,2.06205,2.0621,139400000.0
2008-08-04 09:51:00,2.0621,2.0621,2.06145,2.06145,199900000.0
2008-08-04 09:52:00,2.0615,2.06165,2.06135,2.06155,241700000.0
2008-08-04 09:53:00,2.06155,2.06175,2.06145,2.0617,184500000.0
2008-08-04 09:54:00,2.06155,2.0618,2.06125,2.06125,110300000.0
2008-08-04 09:55:00,2.0613,2.0614,2.06105,2.0614,177200000.0
2008-08-04 09:56:00,2.0615,2.0615,2.0613,2.06135,58200000.0
2008-08-04 09:57:00,2.0614,2.0615,2.06115,2.0615,188900000.0
2008-08-04 09:58:00,2.06145,2.0619,2.06145,2.06175,124600000.0
2008-08-04 09:59:00,2.06175,2.06185,2.06155,2.06175,192000000.0
2008-08-04 10:00:00,2.06175,2.06235,2.06165,2.0621,229100000.0
2008-08-04 10:01:00,2.0622,2.06245,2.062,2.0622,239700000.0
2008-08-04 10:02:00,2.0622,2.06225,2.06165,2.06165,120100000.0
2008-08-04 10:03:00,2.0617,2.0617,2.0615,2.0616,100900000.0
2008-08-04 10:04:00,2.0616,2.0619,2.0615,2.0616,178500000.0
2008-08-04 10:05:00,2.06155,2.0618,2.0615,2.0615,91400000.0
2008-08-04 10:06:00,2.0615,2.0617,2.0615,2.0615,106300000.0
2008-08-04 10:07:00,2.0615,2.0617,2.0615,2.0616,220700000.0
2008-08-04 10:08:00,2.0616,2.0618,2.0614,2.06145,247800000.0
2008-08-04 10:09:00,2.0614,2.0615,2.0611,2.06135,378500000.0
2008-08-04 10:10:00,2.06135,2.0624,2.06135,2.0621,320200000.0
2008-08-04 10:11:00,2.0621,2.06235,2.06165,2.06235,281500000.0
2008-08-04 10:12:00,2.0623,2.06235,2.06205,2.06205,117300000.0
2008-08-04 10:13:00,2.06205,2.0622,2.0618,2.0622,177800000.0
2008-08-04 10:14:00,2.0622,2.0622,2.0616,2.0617,101200000.0
2008-08-04 10:15:00,2.06165,2.06165,2.06125,2.0614,152300000.0
2008-08-04 10:16:00,2.0613,2.0615,2.06115,2.0613,158300000.0
2008-08-04 10:17:00,2.06125,2.06135,2.0609,2.0611,261300000.0
2008-08-04 10:18:00,2.0611,2.0615,2.0611,2.0615,217000000.0
2008-08-04 10:19:00,2.0614,2.0618,2.06125,2.0613,264600000.0
2008-08-04 10:20:00,2.0613,2.0616,2.06125,2.0616,199000000.0
2008-08-04 10:21:00,2.0616,2.0621,2.0614,2.062,271800000.0
2008-08-04 10:22:00,2.06195,2.0624,2.06175,2.0623,228100000.0
2008-08-04 10:23:00,2.0623,2.0626,2.06215,2.0622,210800000.0
2008-08-04 10:24:00,2.06215,2.0624,2.06195,2.062,228400000.0
2008-08-04 10:25:00,2.06205,2.06205,2.0618,2.06185,233000000.0
2008-08-04 10:26:00,2.0619,2.0623,2.0619,2.0622,224600000.0
2008-08-04 10:27:00,2.06215,2.0624,2.0621,2.0624,159300000.0
2008-08-04 10:28:00,2.0624,2.0628,2.0622,2.0625,144000000.0
2008-08-04 10:29:00,2.0625,2.0626,2.0621,2.0622,306800000.0
2008-08-04 10:30:00,2.0621,2.0632,2.06195,2.06215,311100000.0
2008-08-04 10:31:00,2.0621,2.0628,2.06195,2.06275,350400000.0
2008-08-04 10:32:00,2.0626,2.0628,2.0623,2.0623,306900000.0
2008-08-04 10:33:00,2.06235,2.0627,2.06205,2.0622,370900000.0
2008-08-04 10:34:00,2.06225,2.0623,2.06195,2.06195,172100000.0
2008-08-04 10:35:00,2.06195,2.0621,2.06185,2.06205,175000000.0
2008-08-04 10:36:00,2.06205,2.0622,2.06205,2.0621,252700000.0
2008-08-04 10:37:00,2.062,2.06215,2.0619,2.0619,208400000.0
2008-08-04 10:38:00,2.06195,2.0623,2.0619,2.0621,85300000.0
2008-08-04 10:39:00,2.062,2.0621,2.0616,2.0619,265700000.0
2008-08-04 10:40:00,2.062,2.0623,2.0618,2.0621,166800000.0
2008-08-04 10:41:00,2.0621,2.0623,2.06195,2.062,218900000.0
2008-08-04 10:42:00,2.062,2.0623,2.06195,2.0622,291300000.0
2008-08-04 10:43:00,2.0622,2.06295,2.0622,2.06265,214000000.0
2008-08-04 10:44:00,2.06265,2.0627,2.0622,2.06235,280000000.0
2008-08-04 10:45:00,2.06225,2.0627,2.0622,2.06235,158700000.0
2008-08-04 10:46:00,2.06225,2.06265,2.0621,2.06235,205800000.0
2008-08-04 10:47:00,2.0624,2.06255,2.0622,2.0622,50000000.0
2008-08-04 10:48:00,2.0622,2.0625,2.06215,2.0623,148500000.0
2008-08-04 10:49:00,2.0623,2.06235,2.06205,2.0622,145600000.0
2008-08-04 10:50:00,2.0622,2.0623,2.06195,2.06195,118000000.0
2008-08-04 10:51:00,2.06195,2.0622,2.06175,2.06205,289400000.0
2008-08-04 10:52:00,2.06205,2.0634,2.06205,2.0634,324800000.0
2008-08-04 10:53:00,2.06315,2.0633,2.0628,2.0628,200600000.0
2008-08-04 10:54:00,2.0628,2.063,2.06265,2.06285,315500000.0
2008-08-04 10:55:00,2.06315,2.06365,2.06305,2.06355,194400000.0
2008-08-04 10:56:00,2.06365,2.0641,2.0635,2.0641,181200000.0
2008-08-04 10:57:00,2.06405,2.06455,2.0639,2.06445,320400000.0
2008-08-04 10:58:00,2.06435,2.0645,2.0639,2.06395,165900000.0
2008-08-04 10:59:00,2.064,2.0643,2.064,2.0642,98500000.0
2008-08-04 11:00:00,2.0642,2.0642,2.0638,2.06395,120300000.0
2008-08-04 11:01:00,2.06395,2.0643,2.06375,2.0642,238300000.0
2008-08-04 11:02:00,2.0642,2.06455,2.06415,2.06455,418400000.0
2008-08-04 11:03:00,2.06455,2.06455,2.06365,2.0637,209600000.0
2008-08-04 11:04:00,2.06365,2.0639,2.06365,2.0637,230500000.0
2008-08-04 11:05:00,2.0637,2.06375,2.06355,2.0636,120000000.0
2008-08-04 11:06:00,2.0636,2.06365,2.06335,2.0634,126300000.0
2008-08-04 11:07:00,2.0636,2.06415,2.06355,2.064,170700000.0
2008-08-04 11:08:00,2.064,2.0644,2.06385,2.0639,124100000.0
2008-08-04 11:09:00,2.0639,2.0639,2.06345,2.06365,240300000.0
2008-08-04 11:10:00,2.06355,2.0636,2.0634,2.0635,180800000.0
2008-08-04 11:11:00,2.0635,2.06415,2.0634,2.0639,210500000.0
2008-08-04 11:12:00,2.0639,2.064,2.0633,2.0633,127900000.0
2008-08-04 11:13:00,2.0633,2.0634,2.0628,2.063,97200000.0
2008-08-04 11:14:00,2.063,2.063,2.0627,2.0628,72500000.0
2008-08-04 11:15:00,2.06285,2.06285,2.0622,2.0623,218900000.0
2008-08-04 11:16:00,2.0623,2.0623,2.0622,2.0623,74200000.0
2008-08-04 11:17:00,2.06225,2.0631,2.06225,2.06305,143300000.0
2008-08-04 11:18:00,2.06305,2.0631,2.06285,2.06305,128500000.0
2008-08-04 11:19:00,2.063,2.0636,2.063,2.0634,107500000.0
2008-08-04 11:20:00,2.0634,2.0636,2.063,2.063,120300000.0
2008-08-04 11:21:00,2.063,2.063,2.0627,2.0627,78100000.0
2008-08-04 11:22:00,2.06255,2.06345,2.06255,2.06325,298500000.0
2008-08-04 11:23:00,2.0633,2.0637,2.06325,2.0636,197100000.0
2008-08-04 11:24:00,2.0636,2.0636,2.06325,2.06335,102500000.0
2008-08-04 11:25:00,2.06335,2.0634,2.06315,2.0632,48900000.0
2008-08-04 11:26:00,2.06315,2.0634,2.06305,2.06335,89100000.0
2008-08-04 11:27:00,2.06335,2.0635,2.06315,2.0632,106600000.0
2008-08-04 11:28:00,2.0631,2.06375,2.0631,2.0637,124600000.0
2008-08-04 11:29:00,2.0637,2.0637,2.06335,2.0634,141600000.0
2008-08-04 11:30:00,2.0634,2.0638,2.0634,2.06375,145600000.0
2008-08-04 11:31:00,2.06375,2.0641,2.06365,2.0637,108000000.0
2008-08-04 11:32:00,2.0637,2.0639,2.0634,2.0638,69800000.0
2008-08-04 11:33:00,2.0638,2.06385,2.06365,2.0638,182600000.0
2008-08-04 11:34:00,2.0638,2.0638,2.0634,2.0637,129200000.0
2008-08-04 11:35:00,2.0637,2.0637,2.0632,2.0634,125100000.0
2008-08-04 11:36:00,2.0634,2.0635,2.0631,2.0632,120300000.0
2008-08-04 11:37:00,2.0632,2.06385,2.06295,2.0636,175500000.0
2008-08-04 11:38:00,2.06365,2.06445,2.06345,2.0642,347000000.0
2008-08-04 11:39:00,2.0642,2.0644,2.06355,2.06355,195300000.0
2008-08-04 11:40:00,2.0636,2.0637,2.0631,2.06355,219100000.0
2008-08-04 11:41:00,2.0635,2.0638,2.0634,2.06365,229000000.0
2008-08-04 11:42:00,2.0636,2.0638,2.0636,2.0636,90600000.0
2008-08-04 11:43:00,2.0637,2.0637,2.063,2.06315,256000000.0
2008-08-04 11:44:00,2.06315,2.06315,2.0624,2.0624,190100000.0
2008-08-04 11:45:00,2.0624,2.0625,2.0622,2.0622,198300000.0
2008-08-04 11:46:00,2.0622,2.0624,2.062,2.06235,156200000.0
2008-08-04 11:47:00,2.06235,2.06265,2.06235,2.06265,109000000.0
2008-08-04 11:48:00,2.06265,2.0629,2.06245,2.0626,82200000.0
2008-08-04 11:49:00,2.06255,2.06315,2.06255,2.0626,199300000.0
2008-08-04 11:50:00,2.0626,2.0634,2.06255,2.0633,181700000.0
2008-08-04 11:51:00,2.0633,2.0634,2.06275,2.0628,103300000.0
2008-08-04 11:52:00,2.0628,2.0633,2.06265,2.0631,157400000.0
2008-08-04 11:53:00,2.0631,2.0631,2.06275,2.06275,149700000.0
2008-08-04 11:54:00,2.06275,2.0631,2.0625,2.06275,175100000.0
2008-08-04 11:55:00,2.06275,2.0632,2.06275,2.0629,93300000.0
2008-08-04 11:56:00,2.0629,2.0629,2.06255,2.06255,141700000.0
2008-08-04 11:57:00,2.06255,2.0635,2.06245,2.0635,118500000.0
2008-08-04 11:58:00,2.0635,2.0638,2.0635,2.0637,45300000.0
2008-08-04 11:59:00,2.0638,2.0641,2.06365,2.0639,124700000.0
2008-08-04 12:00:00,2.064,2.064,2.0639,2.064,75000000.0
2008-08-04 12:01:00,2.064,2.0641,2.06375,2.06385,94800000.0
2008-08-04 12:02:00,2.06385,2.064,2.06345,2.0637,95100000.0
2008-08-04 12:03:00,2.0637,2.0639,2.06325,2.06345,80200000.0
2008-08-04 12:04:00,2.06345,2.06405,2.06335,2.06395,129400000.0
2008-08-04 12:05:00,2.064,2.0641,2.06375,2.0639,90200000.0
2008-08-04 12:06:00,2.0638,2.0638,2.0632,2.0633,121700000.0
2008-08-04 12:07:00,2.06325,2.0636,2.06305,2.0631,120300000.0
2008-08-04 12:08:00,2.0631,2.0631,2.06285,2.063,118200000.0
2008-08-04 12:09:00,2.063,2.063,2.06205,2.06205,114100000.0
2008-08-04 12:10:00,2.06205,2.0623,2.06205,2.06225,103900000.0
2008-08-04 12:11:00,2.06225,2.0624,2.06195,2.0622,230900000.0
2008-08-04 12:12:00,2.0622,2.0625,2.06205,2.0622,95700000.0
2008-08-04 12:13:00,2.06225,2.0624,2.0619,2.0623,196200000.0
2008-08-04 12:14:00,2.0624,2.0626,2.06225,2.0624,96400000.0
2008-08-04 12:15:00,2.0624,2.06275,2.0624,2.0626,112800000.0
2008-08-04 12:16:00,2.0626,2.06265,2.06235,2.06235,129500000.0
2008-08-04 12:17:00,2.06245,2.0627,2.06245,2.0627,135900000.0
2008-08-04 12:18:00,2.0627,2.06275,2.06245,2.06245,128900000.0
2008-08-04 12:19:00,2.06245,2.0625,2.0623,2.06235,87400000.0
2008-08-04 12:20:00,2.0624,2.0629,2.06235,2.0627,103500000.0
2008-08-04 12:21:00,2.06265,2.06285,2.06245,2.0626,160400000.0
2008-08-04 12:22:00,2.0626,2.0629,2.0626,2.06275,114600000.0
2008-08-04 12:23:00,2.06275,2.0628,2.06245,2.0628,112200000.0
2008-08-04 12:24:00,2.0628,2.063,2.0626,2.06265,104500000.0
2008-08-04 12:25:00,2.0627,2.0634,2.06265,2.0632,132600000.0
2008-08-04 12:26:00,2.0632,2.06345,2.06305,2.06345,109100000.0
2008-08-04 12:27:00,2.06345,2.06365,2.06335,2.06345,102600000.0
2008-08-04 12:28:00,2.06345,2.06395,2.0634,2.0638,113300000.0
2008-08-04 12:29:00,2.0637,2.0642,2.0636,2.064,155400000.0
2008-08-04 12:30:00,2.06395,2.0645,2.06385,2.06425,122300000.0
2008-08-04 12:31:00,2.0642,2.06465,2.0642,2.0646,84900000.0
2008-08-04 12:32:00,2.06455,2.06485,2.06445,2.0648,176100000.0
2008-08-04 12:33:00,2.0648,2.0648,2.0642,2.0643,307300000.0
2008-08-04 12:34:00,2.0643,2.0644,2.06415,2.06415,249200000.0
2008-08-04 12:35:00,2.06415,2.06415,2.0638,2.0638,164500000.0
2008-08-04 12:36:00,2.0638,2.0638,2.06345,2.06375,193500000.0
2008-08-04 12:37:00,2.06375,2.06385,2.0637,2.06375,110500000.0
2008-08-04 12:38:00,2.06375,2.0638,2.06355,2.06365,159300000.0
2008-08-04 12:39:00,2.0637,2.0637,2.0635,2.06355,109600000.0
2008-08-04 12:40:00,2.0636,2.0637,2.0635,2.0636,149300000.0
2008-08-04 12:41:00,2.0637,2.0638,2.0632,2.06345,110000000.0
2008-08-04 12:42:00,2.0634,2.0636,2.06285,2.0632,279400000.0
2008-08-04 12:43:00,2.0632,2.0637,2.06295,2.06345,221500000.0
2008-08-04 12:44:00,2.06345,2.06375,2.0628,2.0634,259500000.0
2008-08-04 12:45:00,2.06325,2.06345,2.0626,2.06285,151100000.0
2008-08-04 12:46:00,2.0629,2.0629,2.0625,2.06285,239500000.0
2008-08-04 12:47:00,2.06285,2.0629,2.06255,2.06275,139600000.0
2008-08-04 12:48:00,2.0628,2.0629,2.06235,2.0626,99400000.0
2008-08-04 12:49:00,2.0625,2.0625,2.0622,2.06235,257100000.0
2008-08-04 12:50:00,2.06235,2.0625,2.06215,2.0623,85600000.0
2008-08-04 12:51:00,2.0623,2.06265,2.0623,2.0623,103200000.0
2008-08-04 12:52:00,2.0623,2.0623,2.06205,2.0622,111100000.0
2008-08-04 12:53:00,2.0622,2.0623,2.0618,2.0618,136000000.0
2008-08-04 12:54:00,2.0619,2.06215,2.0616,2.0617,192600000.0
2008-08-04 12:55:00,2.0617,2.06205,2.06155,2.06175,177400000.0
2008-08-04 12:56:00,2.06175,2.0623,2.0616,2.0623,119200000.0
2008-08-04 12:57:00,2.0623,2.0624,2.06195,2.062,93500000.0
2008-08-04 12:58:00,2.0619,2.06215,2.0616,2.06215,101700000.0
2008-08-04 12:59:00,2.0623,2.0623,2.06185,2.0619,167400000.0
2008-08-04 13:00:00,2.062,2.0623,2.0619,2.0619,99900000.0
2008-08-04 13:01:00,2.0619,2.062,2.0618,2.0619,77400000.0
2008-08-04 13:02:00,2.0619,2.0619,2.0613,2.0617,130400000.0
2008-08-04 13:03:00,2.06165,2.0617,2.06105,2.0615,129200000.0
2008-08-04 13:04:00,2.0617,2.0618,2.0613,2.06135,142100000.0
2008-08-04 13:05:00,2.06135,2.0618,2.0613,2.0617,158400000.0
2008-08-04 13:06:00,2.06175,2.0619,2.0613,2.0615,188400000.0
2008-08-04 13:07:00,2.0615,2.0617,2.0613,2.06135,191800000.0
2008-08-04 13:08:00,2.06135,2.06215,2.06135,2.062,172200000.0
2008-08-04 13:09:00,2.062,2.062,2.0614,2.0614,146300000.0
2008-08-04 13:10:00,2.0615,2.0615,2.06115,2.0613,165800000.0
2008-08-04 13:11:00,2.0613,2.0613,2.06105,2.0611,54800000.0
2008-08-04 13:12:00,2.06115,2.0617,2.0611,2.0616,138000000.0
2008-08-04 13:13:00,2.0616,2.0617,2.0609,2.06115,155300000.0
2008-08-04 13:14:00,2.0611,2.06135,2.06105,2.0612,52300000.0
2008-08-04 13:15:00,2.0612,2.06135,2.06115,2.06135,30100000.0
2008-08-04 13:16:00,2.06125,2.0614,2.06115,2.0613,38000000.0
2008-08-04 13:17:00,2.0614,2.0614,2.0613,2.0613,10000000.0
2008-08-04 13:18:00,2.0613,2.0614,2.06115,2.0614,50800000.0
2008-08-04 13:19:00,2.06135,2.06145,2.0613,2.06135,49900000.0
2008-08-04 13:20:00,2.06135,2.0615,2.0612,2.0614,80100000.0
2008-08-04 13:21:00,2.0614,2.0614,2.0609,2.06105,110900000.0
2008-08-04 13:22:00,2.0611,2.0616,2.0611,2.0616,61600000.0
2008-08-04 13:23:00,2.0616,2.0618,2.0614,2.06145,136800000.0
2008-08-04 13:24:00,2.06145,2.0615,2.0613,2.0615,70400000.0
2008-08-04 13:25:00,2.0615,2.0616,2.0614,2.0616,71500000.0
2008-08-04 13:26:00,2.0615,2.0617,2.0614,2.0617,158600000.0
2008-08-04 13:27:00,2.0617,2.0621,2.0616,2.06175,156600000.0
2008-08-04 13:28:00,2.06175,2.062,2.06175,2.0619,83800000.0
2008-08-04 13:29:00,2.06195,2.062,2.0618,2.062,80400000.0
2008-08-04 13:30:00,2.062,2.062,2.0613,2.0614,90400000.0
2008-08-04 13:31:00,2.0614,2.0618,2.06135,2.0616,147900000.0
2008-08-04 13:32:00,2.0618,2.0618,2.0616,2.0616,64700000.0
2008-08-04 13:33:00,2.0616,2.0617,2.0616,2.0616,51500000.0
2008-08-04 13:34:00,2.0616,2.06175,2.0616,2.0617,44000000.0
2008-08-04 13:35:00,2.06175,2.06215,2.06175,2.062,110200000.0
2008-08-04 13:36:00,2.062,2.06235,2.06185,2.0623,122700000.0
2008-08-04 13:37:00,2.0622,2.0627,2.06195,2.0625,194400000.0
2008-08-04 13:38:00,2.0626,2.0631,2.0626,2.0629,103200000.0
2008-08-04 13:39:00,2.0629,2.0629,2.0623,2.0625,138800000.0
2008-08-04 13:40:00,2.0625,2.0626,2.06235,2.06255,71000000.0
2008-08-04 13:41:00,2.0626,2.0629,2.0625,2.0629,46600000.0
2008-08-04 13:42:00,2.06285,2.063,2.06275,2.0629,93700000.0
2008-08-04 13:43:00,2.0629,2.06325,2.06285,2.06305,77400000.0
2008-08-04 13:44:00,2.0631,2.0636,2.0631,2.0635,85100000.0
2008-08-04 13:45:00,2.0635,2.0635,2.06315,2.06325,107200000.0
2008-08-04 13:46:00,2.0632,2.0635,2.0632,2.06345,101100000.0
2008-08-04 13:47:00,2.0636,2.0636,2.06315,2.06325,133200000.0
2008-08-04 13:48:00,2.06315,2.0633,2.06275,2.06275,112900000.0
2008-08-04 13:49:00,2.0628,2.06315,2.06275,2.0628,86600000.0
2008-08-04 13:50:00,2.0628,2.0629,2.0628,2.0628,26900000.0
2008-08-04 13:51:00,2.0628,2.06285,2.0627,2.0628,58600000.0
2008-08-04 13:52:00,2.06275,2.06325,2.06275,2.0631,103600000.0
2008-08-04 13:53:00,2.0632,2.06335,2.063,2.063,88900000.0
2008-08-04 13:54:00,2.063,2.0631,2.0629,2.0631,62000000.0
2008-08-04 13:55:00,2.06305,2.0632,2.06285,2.06285,108600000.0
2008-08-04 13:56:00,2.0629,2.0631,2.0628,2.06295,112300000.0
2008-08-04 13:57:00,2.06295,2.0634,2.06295,2.0634,73100000.0
2008-08-04 13:58:00,2.0634,2.0641,2.0632,2.0637,122000000.0
2008-08-04 13:59:00,2.0637,2.0638,2.06355,2.0637,67500000.0
2008-08-04 14:00:00,2.0636,2.06415,2.0636,2.06415,143400000.0
2008-08-04 14:01:00,2.0641,2.0642,2.06375,2.06375,95100000.0
2008-08-04 14:02:00,2.0642,2.0645,2.0638,2.06435,117100000.0
2008-08-04 14:03:00,2.06435,2.0644,2.064,2.0641,96000000.0
2008-08-04 14:04:00,2.0641,2.0644,2.06405,2.0641,126000000.0
2008-08-04 14:05:00,2.0641,2.0646,2.0641,2.06435,130800000.0
2008-08-04 14:06:00,2.06435,2.0644,2.0641,2.06415,169300000.0
2008-08-04 14:07:00,2.06415,2.06465,2.06415,2.0643,126600000.0
2008-08-04 14:08:00,2.0643,2.0644,2.0641,2.0641,112200000.0
2008-08-04 14:09:00,2.0641,2.0644,2.06405,2.06425,133500000.0
2008-08-04 14:10:00,2.0642,2.06435,2.0641,2.06435,78900000.0
2008-08-04 14:11:00,2.06435,2.06475,2.0642,2.0643,79000000.0
2008-08-04 14:12:00,2.0644,2.0646,2.0643,2.0645,151500000.0
2008-08-04 14:13:00,2.0645,2.0647,2.0638,2.0639,212100000.0
2008-08-04 14:14:00,2.0639,2.0646,2.06375,2.0643,260800000.0
2008-08-04 14:15:00,2.0643,2.06445,2.06395,2.064,221100000.0
2008-08-04 14:16:00,2.064,2.06445,2.064,2.0642,169100000.0
2008-08-04 14:17:00,2.0642,2.0642,2.06375,2.0639,147700000.0
2008-08-04 14:18:00,2.06395,2.06395,2.0638,2.06385,102400000.0
2008-08-04 14:19:00,2.0638,2.06415,2.0638,2.064,114600000.0
2008-08-04 14:20:00,2.064,2.064,2.06375,2.0638,96100000.0
2008-08-04 14:21:00,2.0638,2.0639,2.06365,2.0638,150800000.0
2008-08-04 14:22:00,2.06375,2.0639,2.06315,2.0632,212200000.0
2008-08-04 14:23:00,2.0632,2.06335,2.06305,2.06305,136100000.0
2008-08-04 14:24:00,2.06315,2.0632,2.06265,2.0628,136800000.0
2008-08-04 14:25:00,2.0628,2.0631,2.0626,2.0631,129200000.0
2008-08-04 14:26:00,2.0631,2.0634,2.063,2.0634,91700000.0
2008-08-04 14:27:00,2.0634,2.06355,2.06325,2.0634,108700000.0
2008-08-04 14:28:00,2.0634,2.0634,2.063,2.0632,52000000.0
2008-08-04 14:29:00,2.0632,2.0635,2.0631,2.0631,67800000.0
2008-08-04 14:30:00,2.0632,2.06385,2.06275,2.06335,297900000.0
2008-08-04 14:31:00,2.06335,2.0645,2.06335,2.0645,236100000.0
2008-08-04 14:32:00,2.0645,2.0649,2.0643,2.0643,159900000.0
2008-08-04 14:33:00,2.0642,2.0642,2.064,2.0642,242000000.0
2008-08-04 14:34:00,2.0642,2.0645,2.0641,2.0642,83200000.0
2008-08-04 14:35:00,2.0642,2.0646,2.06415,2.06425,168000000.0
2008-08-04 14:36:00,2.06425,2.0649,2.064,2.06445,116100000.0
2008-08-04 14:37:00,2.0646,2.0646,2.064,2.064,304600000.0
2008-08-04 14:38:00,2.064,2.0641,2.0637,2.0637,162500000.0
2008-08-04 14:39:00,2.0636,2.0638,2.06345,2.0635,213600000.0
2008-08-04 14:40:00,2.0635,2.0639,2.06345,2.0638,218800000.0
2008-08-04 14:41:00,2.0638,2.0641,2.06355,2.064,164600000.0
2008-08-04 14:42:00,2.064,2.06405,2.0635,2.06355,218000000.0
2008-08-04 14:43:00,2.0636,2.0637,2.06335,2.0636,158400000.0
2008-08-04 14:44:00,2.0636,2.0636,2.0632,2.0633,135900000.0
2008-08-04 14:45:00,2.0634,2.0634,2.0628,2.063,214100000.0
2008-08-04 14:46:00,2.063,2.0631,2.0628,2.063,109100000.0
2008-08-04 14:47:00,2.0629,2.0632,2.0628,2.0631,164100000.0
2008-08-04 14:48:00,2.0631,2.06315,2.06265,2.0628,163000000.0
2008-08-04 14:49:00,2.06275,2.063,2.06265,2.0627,89200000.0
2008-08-04 14:50:00,2.0627,2.0629,2.0626,2.0626,113900000.0
2008-08-04 14:51:00,2.0624,2.0625,2.0622,2.0622,87500000.0
2008-08-04 14:52:00,2.0622,2.0628,2.0622,2.0626,129000000.0
2008-08-04 14:53:00,2.0626,2.0628,2.06245,2.06255,120600000.0
2008-08-04 14:54:00,2.0627,2.063,2.06255,2.063,111300000.0
2008-08-04 14:55:00,2.063,2.0633,2.06295,2.0632,69500000.0
2008-08-04 14:56:00,2.06305,2.0634,2.06305,2.06315,92000000.0
2008-08-04 14:57:00,2.06315,2.06315,2.06255,2.06265,225800000.0
2008-08-04 14:58:00,2.06265,2.0628,2.0625,2.0626,75900000.0
2008-08-04 14:59:00,2.0627,2.0628,2.0625,2.0628,136200000.0
2008-08-04 15:00:00,2.0628,2.063,2.06275,2.0629,105400000.0
2008-08-04 15:01:00,2.0629,2.06315,2.0629,2.06295,112600000.0
2008-08-04 15:02:00,2.06295,2.0631,2.0626,2.063,117000000.0
2008-08-04 15:03:00,2.06305,2.0631,2.063,2.06305,26900000.0
2008-08-04 15:04:00,2.06305,2.0631,2.0629,2.06295,35300000.0
2008-08-04 15:05:00,2.06295,2.06305,2.0626,2.0629,83500000.0
2008-08-04 15:06:00,2.0629,2.0634,2.0629,2.0632,103300000.0
2008-08-04 15:07:00,2.0632,2.0635,2.0632,2.0633,154600000.0
2008-08-04 15:08:00,2.0633,2.06355,2.06325,2.06355,135100000.0
2008-08-04 15:09:00,2.06355,2.06365,2.06325,2.0635,176500000.0
2008-08-04 15:10:00,2.0635,2.0636,2.06325,2.06325,70600000.0
2008-08-04 15:11:00,2.06325,2.0635,2.0631,2.06335,146000000.0
2008-08-04 15:12:00,2.06335,2.0635,2.06325,2.0633,116900000.0
2008-08-04 15:13:00,2.0633,2.0636,2.06325,2.0635,114100000.0
2008-08-04 15:14:00,2.0635,2.06355,2.0631,2.0631,121600000.0
2008-08-04 15:15:00,2.0631,2.06345,2.0629,2.06295,185300000.0
2008-08-04 15:16:00,2.06295,2.06375,2.0629,2.0636,215800000.0
2008-08-04 15:17:00,2.0636,2.0637,2.0633,2.0634,217400000.0
2008-08-04 15:18:00,2.0634,2.06355,2.06315,2.06335,69900000.0
2008-08-04 15:19:00,2.06325,2.0634,2.063,2.063,60800000.0
2008-08-04 15:20:00,2.063,2.06305,2.0629,2.063,60900000.0
2008-08-04 15:21:00,2.063,2.0633,2.06295,2.0632,62800000.0
2008-08-04 15:22:00,2.0632,2.0635,2.0632,2.06325,68400000.0
2008-08-04 15:23:00,2.0632,2.0634,2.06305,2.0631,59700000.0
2008-08-04 15:24:00,2.0632,2.0632,2.0629,2.06295,35600000.0
2008-08-04 15:25:00,2.06295,2.063,2.0629,2.063,71500000.0
2008-08-04 15:26:00,2.063,2.0632,2.0628,2.0629,31000000.0
2008-08-04 15:27:00,2.0629,2.0629,2.06235,2.06245,113400000.0
2008-08-04 15:28:00,2.0625,2.0625,2.06225,2.06225,80100000.0
2008-08-04 15:29:00,2.0623,2.0625,2.06225,2.06225,50600000.0
2008-08-04 15:30:00,2.0623,2.0629,2.0622,2.0623,118000000.0
2008-08-04 15:31:00,2.0622,2.0624,2.06215,2.0623,97800000.0
2008-08-04 15:32:00,2.06225,2.06235,2.062,2.0621,97900000.0
2008-08-04 15:33:00,2.0621,2.0622,2.062,2.0622,91000000.0
2008-08-04 15:34:00,2.0622,2.0622,2.062,2.0621,62700000.0
2008-08-04 15:35:00,2.0621,2.0622,2.0619,2.0621,67600000.0
2008-08-04 15:36:00,2.0621,2.0623,2.0621,2.0622,69800000.0
2008-08-04 15:37:00,2.06225,2.06235,2.06215,2.0622,71700000.0
2008-08-04 15:38:00,2.0622,2.0622,2.06155,2.0617,105900000.0
2008-08-04 15:39:00,2.0617,2.0617,2.06125,2.0616,140800000.0
2008-08-04 15:40:00,2.0616,2.0617,2.06145,2.0616,82100000.0
2008-08-04 15:41:00,2.0616,2.06175,2.061,2.0615,127500000.0
2008-08-04 15:42:00,2.0615,2.06155,2.0603,2.0604,137200000.0
2008-08-04 15:43:00,2.0604,2.06095,2.06035,2.0607,130800000.0
2008-08-04 15:44:00,2.0608,2.0611,2.06055,2.061,166700000.0
2008-08-04 15:45:00,2.061,2.061,2.06015,2.0603,123800000.0
2008-08-04 15:46:00,2.0603,2.0607,2.06025,2.0604,71300000.0
2008-08-04 15:47:00,2.0604,2.0604,2.05975,2.0601,148000000.0
2008-08-04 15:48:00,2.0601,2.0603,2.0599,2.0601,206300000.0
2008-08-04 15:49:00,2.0601,2.06085,2.06005,2.06065,245100000.0
2008-08-04 15:50:00,2.0605,2.06075,2.0603,2.06075,289300000.0
2008-08-04 15:51:00,2.06075,2.0616,2.0607,2.0616,222300000.0
2008-08-04 15:52:00,2.0616,2.06165,2.061,2.0613,172600000.0
2008-08-04 15:53:00,2.0614,2.0614,2.06085,2.061,167200000.0
2008-08-04 15:54:00,2.06095,2.0612,2.06095,2.0611,172500000.0
2008-08-04 15:55:00,2.0611,2.0611,2.06075,2.06085,63300000.0
2008-08-04 15:56:00,2.0609,2.0612,2.06085,2.0612,167100000.0
2008-08-04 15:57:00,2.0612,2.0615,2.06105,2.0613,185200000.0
2008-08-04 15:58:00,2.0613,2.0617,2.0613,2.0617,103900000.0
2008-08-04 15:59:00,2.0617,2.0617,2.06125,2.0613,113400000.0
2008-08-04 16:00:00,2.06135,2.0619,2.061,2.0612,205900000.0
2008-08-04 16:01:00,2.06115,2.06125,2.0601,2.06045,210200000.0
2008-08-04 16:02:00,2.06045,2.06065,2.06035,2.06055,169000000.0
2008-08-04 16:03:00,2.0605,2.0606,2.0602,2.0605,194200000.0
2008-08-04 16:04:00,2.06055,2.0608,2.0601,2.0605,125600000.0
2008-08-04 16:05:00,2.0605,2.061,2.0605,2.0607,193600000.0
2008-08-04 16:06:00,2.0607,2.061,2.06045,2.0608,186000000.0
2008-08-04 16:07:00,2.0608,2.06105,2.06065,2.0608,238800000.0
2008-08-04 16:08:00,2.06075,2.06095,2.06035,2.0605,174000000.0
2008-08-04 16:09:00,2.0605,2.0605,2.06,2.0602,110400000.0
2008-08-04 16:10:00,2.06015,2.0603,2.0598,2.0599,81100000.0
2008-08-04 16:11:00,2.0599,2.0599,2.0595,2.0597,84100000.0
2008-08-04 16:12:00,2.05955,2.0596,2.0589,2.0594,179100000.0
2008-08-04 16:13:00,2.0594,2.0603,2.0592,2.0598,169100000.0
2008-08-04 16:14:00,2.0598,2.0601,2.0589,2.0589,355700000.0
2008-08-04 16:15:00,2.0589,2.0595,2.05795,2.05795,303600000.0
2008-08-04 16:16:00,2.0579,2.05855,2.0578,2.05825,263100000.0
2008-08-04 16:17:00,2.05835,2.05875,2.0581,2.0587,236800000.0
2008-08-04 16:18:00,2.05875,2.0589,2.05835,2.0589,239600000.0
2008-08-04 16:19:00,2.05885,2.05885,2.05785,2.0581,216300000.0
2008-08-04 16:20:00,2.05815,2.05875,2.05795,2.0581,272400000.0
2008-08-04 16:21:00,2.0581,2.0584,2.0573,2.05735,292400000.0
2008-08-04 16:22:00,2.0573,2.05775,2.05725,2.05775,340800000.0
2008-08-04 16:23:00,2.05765,2.0579,2.05705,2.05745,251800000.0
2008-08-04 16:24:00,2.0575,2.0584,2.05735,2.0583,304800000.0
2008-08-04 16:25:00,2.0583,2.0588,2.05795,2.05835,248700000.0
2008-08-04 16:26:00,2.05845,2.0586,2.05805,2.0581,208100000.0
2008-08-04 16:27:00,2.05805,2.05915,2.05805,2.05915,327100000.0
2008-08-04 16:28:00,2.05915,2.05915,2.0582,2.0585,257100000.0
2008-08-04 16:29:00,2.0585,2.0585,2.0581,2.0583,179900000.0
2008-08-04 16:30:00,2.05815,2.0583,2.05775,2.0578,180700000.0
2008-08-04 16:31:00,2.0579,2.0585,2.0578,2.058,316600000.0
2008-08-04 16:32:00,2.05795,2.0585,2.0579,2.0585,293200000.0
2008-08-04 16:33:00,2.0586,2.0586,2.0582,2.05845,297300000.0
2008-08-04 16:34:00,2.0584,2.0586,2.05775,2.058,173600000.0
2008-08-04 16:35:00,2.058,2.0582,2.0577,2.0578,183300000.0
2008-08-04 16:36:00,2.0578,2.0582,2.0578,2.0578,173900000.0
2008-08-04 16:37:00,2.0578,2.0583,2.05775,2.0582,160700000.0
2008-08-04 16:38:00,2.0582,2.0584,2.05805,2.0582,249200000.0
2008-08-04 16:39:00,2.0582,2.0584,2.05805,2.0581,32000000.0
2008-08-04 16:40:00,2.0581,2.0584,2.05785,2.05795,252300000.0
2008-08-04 16:41:00,2.0579,2.0583,2.0577,2.0579,223900000.0
2008-08-04 16:42:00,2.0579,2.0579,2.05745,2.0578,91500000.0
2008-08-04 16:43:00,2.0578,2.0578,2.05685,2.0569,119000000.0
2008-08-04 16:44:00,2.057,2.057,2.05665,2.0568,90700000.0
2008-08-04 16:45:00,2.0568,2.0568,2.05605,2.05605,159500000.0
2008-08-04 16:46:00,2.05625,2.0564,2.05585,2.0562,169000000.0
2008-08-04 16:47:00,2.05605,2.0564,2.0559,2.0564,203100000.0
2008-08-04 16:48:00,2.0564,2.0567,2.05625,2.0564,162900000.0
2008-08-04 16:49:00,2.0563,2.0565,2.0558,2.0559,148300000.0
2008-08-04 16:50:00,2.0559,2.0563,2.05575,2.0559,184100000.0
2008-08-04 16:51:00,2.0559,2.05605,2.0557,2.05585,166500000.0
2008-08-04 16:52:00,2.0559,2.0561,2.0556,2.0557,145300000.0
2008-08-04 16:53:00,2.0557,2.0562,2.05555,2.0557,206000000.0
2008-08-04 16:54:00,2.0557,2.05595,2.0555,2.05575,242600000.0
2008-08-04 16:55:00,2.05575,2.05605,2.0557,2.0558,171500000.0
2008-08-04 16:56:00,2.05575,2.0558,2.0553,2.0554,167700000.0
2008-08-04 16:57:00,2.0554,2.0557,2.0552,2.0554,242900000.0
2008-08-04 16:58:00,2.0554,2.05565,2.0549,2.0553,143200000.0
2008-08-04 16:59:00,2.0554,2.0554,2.05455,2.0549,218700000.0
2008-08-04 17:00:00,2.0549,2.055,2.0538,2.0542,265800000.0
2008-08-04 17:01:00,2.0542,2.0543,2.0538,2.0541,128100000.0
2008-08-04 17:02:00,2.0541,2.0544,2.05395,2.0543,104100000.0
2008-08-04 17:03:00,2.0543,2.0544,2.05395,2.05395,216400000.0
2008-08-04 17:04:00,2.0539,2.0541,2.0538,2.0541,336700000.0
2008-08-04 17:05:00,2.0541,2.0546,2.054,2.0544,232200000.0
2008-08-04 17:06:00,2.05445,2.0551,2.0544,2.0548,233100000.0
2008-08-04 17:07:00,2.0548,2.055,2.05425,2.0546,172800000.0
2008-08-04 17:08:00,2.0546,2.055,2.05455,2.055,95700000.0
2008-08-04 17:09:00,2.0549,2.0553,2.05485,2.0551,123000000.0
2008-08-04 17:10:00,2.0551,2.0552,2.0549,2.0549,46000000.0
2008-08-04 17:11:00,2.0549,2.0552,2.05475,2.0548,61100000.0
2008-08-04 17:12:00,2.0548,2.0548,2.05435,2.0545,54000000.0
2008-08-04 17:13:00,2.0544,2.0547,2.0542,2.0545,72400000.0
2008-08-04 17:14:00,2.0545,2.0545,2.054,2.054,79800000.0
2008-08-04 17:15:00,2.054,2.0542,2.05365,2.0542,124900000.0
2008-08-04 17:16:00,2.0542,2.0542,2.05365,2.0538,87600000.0
2008-08-04 17:17:00,2.05365,2.0543,2.05365,2.0541,157100000.0
2008-08-04 17:18:00,2.0542,2.0549,2.05415,2.0549,174200000.0
2008-08-04 17:19:00,2.0549,2.0551,2.05455,2.0548,215600000.0
2008-08-04 17:20:00,2.0548,2.055,2.05455,2.05475,144100000.0
2008-08-04 17:21:00,2.0548,2.05505,2.0547,2.05475,166100000.0
2008-08-04 17:22:00,2.05475,2.0549,2.05455,2.0547,67000000.0
2008-08-04 17:23:00,2.05445,2.0546,2.0542,2.0542,78600000.0
2008-08-04 17:24:00,2.0542,2.0546,2.054,2.0546,76500000.0
2008-08-04 17:25:00,2.0546,2.0546,2.05415,2.0544,205200000.0
2008-08-04 17:26:00,2.0544,2.055,2.05435,2.05465,318000000.0
2008-08-04 17:27:00,2.05465,2.05505,2.05435,2.05505,328900000.0
2008-08-04 17:28:00,2.055,2.0551,2.0543,2.0548,199700000.0
2008-08-04 17:29:00,2.0548,2.0549,2.0542,2.0542,119400000.0
2008-08-04 17:30:00,2.0542,2.0546,2.05385,2.0541,208800000.0
2008-08-04 17:31:00,2.0541,2.0548,2.0538,2.05435,188300000.0
2008-08-04 17:32:00,2.0545,2.0547,2.05335,2.05435,295700000.0
2008-08-04 17:33:00,2.0543,2.0552,2.0543,2.0551,287100000.0
2008-08-04 17:34:00,2.0551,2.0553,2.05435,2.0544,296400000.0
2008-08-04 17:35:00,2.05445,2.05485,2.0541,2.0548,362100000.0
2008-08-04 17:36:00,2.0547,2.0551,2.05425,2.05475,390800000.0
2008-08-04 17:37:00,2.0547,2.05585,2.05465,2.0555,299700000.0
2008-08-04 17:38:00,2.05555,2.05605,2.0551,2.05605,276100000.0
2008-08-04 17:39:00,2.056,2.0571,2.0558,2.057,262400000.0
2008-08-04 17:40:00,2.057,2.0576,2.0562,2.0568,384600000.0
2008-08-04 17:41:00,2.0568,2.05735,2.05655,2.05725,366200000.0
2008-08-04 17:42:00,2.05735,2.0576,2.05685,2.0571,376600000.0
2008-08-04 17:43:00,2.05715,2.0574,2.0563,2.0563,319800000.0
2008-08-04 17:44:00,2.0564,2.0567,2.05615,2.05655,271400000.0
2008-08-04 17:45:00,2.05655,2.0568,2.0565,2.0567,276700000.0
2008-08-04 17:46:00,2.0567,2.05745,2.05645,2.0573,301800000.0
2008-08-04 17:47:00,2.05735,2.05745,2.05675,2.05675,237000000.0
2008-08-04 17:48:00,2.05685,2.05755,2.05675,2.05685,244200000.0
2008-08-04 17:49:00,2.0569,2.05735,2.05675,2.057,334500000.0
2008-08-04 17:50:00,2.05695,2.0571,2.0562,2.0567,313800000.0
2008-08-04 17:51:00,2.0567,2.0567,2.0557,2.0559,285600000.0
2008-08-04 17:52:00,2.0559,2.0568,2.0559,2.0565,363500000.0
2008-08-04 17:53:00,2.0565,2.0566,2.05605,2.0564,284200000.0
2008-08-04 17:54:00,2.0564,2.0566,2.05625,2.0565,144200000.0
2008-08-04 17:55:00,2.05655,2.05705,2.05655,2.05695,229700000.0
2008-08-04 17:56:00,2.05695,2.0571,2.05675,2.0569,238500000.0
2008-08-04 17:57:00,2.05685,2.0569,2.05655,2.05675,132600000.0
2008-08-04 17:58:00,2.0567,2.057,2.0565,2.0568,290000000.0
2008-08-04 17:59:00,2.0568,2.0572,2.05675,2.05685,192500000.0
2008-08-04 18:00:00,2.0569,2.0573,2.0568,2.0569,149800000.0
2008-08-04 18:01:00,2.05685,2.05695,2.0566,2.05685,87200000.0
2008-08-04 18:02:00,2.05685,2.0571,2.0567,2.0568,136700000.0
2008-08-04 18:03:00,2.0568,2.0569,2.0558,2.0558,204500000.0
2008-08-04 18:04:00,2.05585,2.056,2.05565,2.0559,235700000.0
2008-08-04 18:05:00,2.0561,2.0561,2.05545,2.0555,130300000.0
2008-08-04 18:06:00,2.0555,2.05605,2.05535,2.056,202600000.0
2008-08-04 18:07:00,2.056,2.0564,2.05595,2.05625,224000000.0
2008-08-04 18:08:00,2.05625,2.0567,2.056,2.0564,218500000.0
2008-08-04 18:09:00,2.0564,2.0566,2.0562,2.0562,128800000.0
2008-08-04 18:10:00,2.0562,2.0567,2.056,2.0566,194000000.0
2008-08-04 18:11:00,2.0566,2.0569,2.0565,2.0568,135600000.0
2008-08-04 18:12:00,2.0568,2.05715,2.0568,2.05695,158900000.0
2008-08-04 18:13:00,2.057,2.0572,2.05685,2.0572,182400000.0
2008-08-04 18:14:00,2.0571,2.0571,2.05675,2.0571,48100000.0
2008-08-04 18:15:00,2.0571,2.0573,2.0571,2.0571,71400000.0
2008-08-04 18:16:00,2.0571,2.0575,2.0571,2.0572,130700000.0
2008-08-04 18:17:00,2.0572,2.0576,2.0571,2.05755,191600000.0
2008-08-04 18:18:00,2.05755,2.0577,2.05735,2.0574,116300000.0
2008-08-04 18:19:00,2.0574,2.05755,2.05715,2.0574,130500000.0
2008-08-04 18:20:00,2.0574,2.05765,2.0569,2.0573,255200000.0
2008-08-04 18:21:00,2.05695,2.05755,2.05685,2.05755,212600000.0
2008-08-04 18:22:00,2.05755,2.0576,2.05705,2.05735,154600000.0
2008-08-04 18:23:00,2.05735,2.0578,2.05735,2.0576,120900000.0
2008-08-04 18:24:00,2.05755,2.0578,2.0573,2.0573,48100000.0
2008-08-04 18:25:00,2.0573,2.05745,2.05715,2.05745,76300000.0
2008-08-04 18:26:00,2.05745,2.0576,2.0572,2.05735,157800000.0
2008-08-04 18:27:00,2.05735,2.0575,2.05715,2.05715,68400000.0
2008-08-04 18:28:00,2.05715,2.0574,2.05695,2.0574,103200000.0
2008-08-04 18:29:00,2.05735,2.05745,2.0572,2.05725,184700000.0
2008-08-04 18:30:00,2.05725,2.0573,2.05715,2.05725,110200000.0
2008-08-04 18:31:00,2.05725,2.05725,2.05715,2.0572,73200000.0
2008-08-04 18:32:00,2.05725,2.05725,2.05705,2.05705,88400000.0
2008-08-04 18:33:00,2.0571,2.05715,2.05705,2.0571,35000000.0
2008-08-04 18:34:00,2.0572,2.0574,2.0572,2.0574,41100000.0
2008-08-04 18:35:00,2.0574,2.0574,2.05695,2.0572,102000000.0
2008-08-04 18:36:00,2.0572,2.0572,2.0571,2.0572,35100000.0
2008-08-04 18:37:00,2.0572,2.0573,2.0571,2.0573,60100000.0
2008-08-04 18:38:00,2.0573,2.0573,2.0571,2.0571,91600000.0
2008-08-04 18:39:00,2.05715,2.0573,2.05715,2.0572,59400000.0
2008-08-04 18:40:00,2.0572,2.0572,2.05685,2.05695,77700000.0
2008-08-04 18:41:00,2.0569,2.05735,2.0569,2.0572,92900000.0
2008-08-04 18:42:00,2.0572,2.0572,2.05685,2.0569,75500000.0
2008-08-04 18:43:00,2.0569,2.0569,2.05675,2.0568,29400000.0
2008-08-04 18:44:00,2.0569,2.05705,2.05675,2.05695,135900000.0
2008-08-04 18:45:00,2.05695,2.05695,2.0567,2.0567,125100000.0
2008-08-04 18:46:00,2.0567,2.0567,2.05645,2.0565,25400000.0
2008-08-04 18:47:00,2.0565,2.0566,2.0565,2.0566,18000000.0
2008-08-04 18:48:00,2.05655,2.0566,2.05635,2.0565,27000000.0
2008-08-04 18:49:00,2.0565,2.0567,2.0563,2.0566,107700000.0
2008-08-04 18:50:00,2.05665,2.0568,2.0565,2.05675,88800000.0
2008-08-04 18:51:00,2.05675,2.0569,2.0564,2.0568,113100000.0
2008-08-04 18:52:00,2.0566,2.0566,2.0565,2.0566,14400000.0
2008-08-04 18:53:00,2.0566,2.05665,2.0565,2.0565,23500000.0
2008-08-04 18:54:00,2.0565,2.0568,2.05645,2.0568,25700000.0
2008-08-04 18:55:00,2.0568,2.0568,2.05615,2.05645,104600000.0
2008-08-04 18:56:00,2.05645,2.05685,2.05645,2.0566,93000000.0
2008-08-04 18:57:00,2.0566,2.0567,2.0565,2.0566,75100000.0
2008-08-04 18:58:00,2.0566,2.0567,2.0566,2.0566,94300000.0
2008-08-04 18:59:00,2.05665,2.05675,2.0565,2.0565,87200000.0
2008-08-04 19:00:00,2.0565,2.0566,2.0564,2.05645,162900000.0
2008-08-04 19:01:00,2.0564,2.0566,2.05625,2.05625,71200000.0
2008-08-04 19:02:00,2.05625,2.05625,2.05585,2.05585,76800000.0
2008-08-04 19:03:00,2.0559,2.056,2.05535,2.05595,170500000.0
2008-08-04 19:04:00,2.05595,2.05615,2.0556,2.05615,82700000.0
2008-08-04 19:05:00,2.05615,2.0566,2.056,2.056,67700000.0
2008-08-04 19:06:00,2.056,2.05615,2.05595,2.05595,48300000.0
2008-08-04 19:07:00,2.056,2.05605,2.0558,2.05585,33200000.0
2008-08-04 19:08:00,2.05585,2.05585,2.05555,2.0558,103100000.0
2008-08-04 19:09:00,2.0558,2.0559,2.0558,2.0558,42700000.0
2008-08-04 19:10:00,2.0558,2.0558,2.0558,2.0558,13600000.0
2008-08-04 19:11:00,2.0558,2.05585,2.05545,2.05575,82200000.0
2008-08-04 19:12:00,2.0557,2.0561,2.0555,2.0561,67800000.0
2008-08-04 19:13:00,2.0561,2.0564,2.0561,2.0563,5000000.0
2008-08-04 19:14:00,2.0563,2.0568,2.0562,2.0568,37400000.0
2008-08-04 19:15:00,2.0568,2.0568,2.0564,2.0567,65900000.0
2008-08-04 19:16:00,2.05665,2.0569,2.05665,2.0569,78500000.0
2008-08-04 19:17:00,2.0569,2.0575,2.0569,2.0574,97400000.0
2008-08-04 19:18:00,2.0575,2.0575,2.0569,2.0573,106400000.0
2008-08-04 19:19:00,2.05735,2.05745,2.0571,2.05715,177200000.0
2008-08-04 19:20:00,2.0572,2.0572,2.0567,2.0567,80000000.0
2008-08-04 19:21:00,2.0567,2.0568,2.0567,2.0568,14000000.0
2008-08-04 19:22:00,2.0568,2.0575,2.0568,2.0573,65800000.0
2008-08-04 19:23:00,2.0573,2.0577,2.0572,2.0573,75200000.0
2008-08-04 19:24:00,2.0573,2.05745,2.0571,2.05725,190000000.0
2008-08-04 19:25:00,2.05725,2.05755,2.0571,2.0574,124600000.0
2008-08-04 19:26:00,2.0572,2.0574,2.0571,2.0572,51600000.0
2008-08-04 19:27:00,2.0572,2.05725,2.0571,2.0571,73800000.0
2008-08-04 19:28:00,2.0571,2.0573,2.0571,2.0573,46600000.0
2008-08-04 19:29:00,2.0573,2.0573,2.0568,2.05685,244700000.0
2008-08-04 19:30:00,2.05685,2.0569,2.0564,2.0569,133600000.0
2008-08-04 19:31:00,2.0569,2.0571,2.0568,2.0568,147700000.0
2008-08-04 19:32:00,2.0568,2.05685,2.0566,2.0566,63100000.0
2008-08-04 19:33:00,2.0566,2.05695,2.05655,2.05695,110700000.0
2008-08-04 19:34:00,2.05695,2.05715,2.0568,2.05695,145500000.0
2008-08-04 19:35:00,2.05695,2.05695,2.0567,2.0567,116500000.0
2008-08-04 19:36:00,2.05665,2.0569,2.0566,2.0567,78400000.0
2008-08-04 19:37:00,2.0567,2.0569,2.0567,2.0567,25700000.0
2008-08-04 19:38:00,2.0568,2.0569,2.05665,2.0568,65700000.0
2008-08-04 19:39:00,2.0568,2.0568,2.0568,2.0568,5000000.0
2008-08-04 19:40:00,2.0568,2.0568,2.0565,2.0566,74700000.0
2008-08-04 19:41:00,2.0566,2.0568,2.05645,2.0566,241000000.0
2008-08-04 19:42:00,2.0566,2.0568,2.05655,2.0567,67600000.0
2008-08-04 19:43:00,2.05675,2.0569,2.0567,2.0568,52100000.0
2008-08-04 19:44:00,2.05685,2.0571,2.05675,2.0569,126700000.0
2008-08-04 19:45:00,2.0569,2.0569,2.0564,2.0564,34100000.0
2008-08-04 19:46:00,2.05645,2.0566,2.0564,2.0564,110000000.0
2008-08-04 19:47:00,2.0564,2.0568,2.0564,2.05645,26100000.0
2008-08-04 19:48:00,2.05645,2.05645,2.056,2.056,38400000.0
2008-08-04 19:49:00,2.056,2.0562,2.056,2.0561,91800000.0
2008-08-04 19:50:00,2.0561,2.0566,2.0561,2.0565,142200000.0
2008-08-04 19:51:00,2.0565,2.0568,2.0564,2.0568,115000000.0
2008-08-04 19:52:00,2.0568,2.0568,2.0566,2.0568,78400000.0
2008-08-04 19:53:00,2.0568,2.057,2.0568,2.0569,50700000.0
2008-08-04 19:54:00,2.0569,2.057,2.0568,2.057,66700000.0
2008-08-04 19:55:00,2.057,2.057,2.0568,2.0568,42300000.0
2008-08-04 19:56:00,2.0568,2.0571,2.0567,2.0571,59000000.0
2008-08-04 19:57:00,2.0571,2.0571,2.057,2.057,15500000.0
2008-08-04 19:58:00,2.057,2.057,2.057,2.057,1000000.0
2008-08-04 19:59:00,2.05685,2.05685,2.0566,2.0566,104500000.0
2008-08-04 20:00:00,2.0565,2.0566,2.056,2.056,111000000.0
2008-08-04 20:01:00,2.056,2.0562,2.0559,2.05595,173300000.0
2008-08-04 20:02:00,2.05585,2.0565,2.05585,2.0565,118400000.0
2008-08-04 20:03:00,2.0566,2.0566,2.0557,2.0557,99000000.0
2008-08-04 20:04:00,2.0557,2.05585,2.05535,2.05585,137600000.0
2008-08-04 20:05:00,2.05585,2.0561,2.0557,2.0561,78100000.0
2008-08-04 20:06:00,2.0561,2.0564,2.0561,2.0561,92100000.0
2008-08-04 20:07:00,2.0561,2.0561,2.05585,2.05585,97800000.0
2008-08-04 20:08:00,2.05585,2.05595,2.0558,2.0559,56000000.0
2008-08-04 20:09:00,2.05585,2.0559,2.0556,2.0556,112600000.0
2008-08-04 20:10:00,2.0556,2.0556,2.05505,2.0553,124500000.0
2008-08-04 20:11:00,2.0552,2.0553,2.05505,2.05515,110200000.0
2008-08-04 20:12:00,2.0551,2.05565,2.05505,2.05545,135800000.0
2008-08-04 20:13:00,2.05545,2.05545,2.05535,2.0554,51900000.0
2008-08-04 20:14:00,2.0554,2.0556,2.0553,2.05555,77300000.0
2008-08-04 20:15:00,2.05555,2.05575,2.05555,2.05575,43200000.0
2008-08-04 20:16:00,2.05575,2.05575,2.0554,2.05545,110800000.0
2008-08-04 20:17:00,2.0555,2.05575,2.05545,2.05565,81500000.0
2008-08-04 20:18:00,2.0557,2.0559,2.0557,2.0558,36600000.0
2008-08-04 20:19:00,2.0558,2.0558,2.05565,2.0557,33500000.0
2008-08-04 20:20:00,2.0557,2.05585,2.0557,2.05585,33200000.0
2008-08-04 20:21:00,2.05595,2.056,2.0559,2.0559,35600000.0
2008-08-04 20:22:00,2.0559,2.0567,2.0559,2.0559,109800000.0
2008-08-04 20:23:00,2.0559,2.0561,2.05575,2.05575,105200000.0
2008-08-04 20:24:00,2.0558,2.0559,2.0557,2.05575,51600000.0
2008-08-04 20:25:00,2.0557,2.0558,2.05545,2.0556,101700000.0
2008-08-04 20:26:00,2.0556,2.0559,2.0555,2.05575,53300000.0
2008-08-04 20:27:00,2.05575,2.05575,2.05535,2.0554,72100000.0
2008-08-04 20:28:00,2.0554,2.0556,2.0554,2.0556,42800000.0
2008-08-04 20:29:00,2.0556,2.05585,2.05535,2.0554,80100000.0
2008-08-04 20:30:00,2.0555,2.0556,2.0552,2.0553,100900000.0
2008-08-04 20:31:00,2.0553,2.0559,2.0553,2.0559,138200000.0
2008-08-04 20:32:00,2.0559,2.0563,2.0557,2.05595,63500000.0
2008-08-04 20:33:00,2.05595,2.05615,2.05595,2.056,64700000.0
2008-08-04 20:34:00,2.056,2.056,2.05575,2.05575,50500000.0
2008-08-04 20:35:00,2.05575,2.0558,2.0555,2.05555,97700000.0
2008-08-04 20:36:00,2.05555,2.0556,2.05545,2.05555,102400000.0
2008-08-04 20:37:00,2.0556,2.05575,2.0555,2.05565,74300000.0
2008-08-04 20:38:00,2.05565,2.05575,2.05545,2.05555,113400000.0
2008-08-04 20:39:00,2.05555,2.0556,2.05535,2.0556,119200000.0
2008-08-04 20:40:00,2.05565,2.0558,2.05555,2.05575,123900000.0
2008-08-04 20:41:00,2.0557,2.05615,2.0557,2.0561,90600000.0
2008-08-04 20:42:00,2.0561,2.0562,2.0559,2.0559,245000000.0
2008-08-04 20:43:00,2.0559,2.05615,2.0559,2.05615,105800000.0
2008-08-04 20:44:00,2.05615,2.05645,2.05615,2.05645,48200000.0
2008-08-04 20:45:00,2.05635,2.05665,2.0562,2.05665,159900000.0
2008-08-04 20:46:00,2.05665,2.05725,2.05665,2.05725,104600000.0
2008-08-04 20:47:00,2.05725,2.0573,2.0571,2.0571,77800000.0
2008-08-04 20:48:00,2.0571,2.0571,2.0569,2.0569,84400000.0
2008-08-04 20:49:00,2.0569,2.0573,2.0568,2.05715,168600000.0
2008-08-04 20:50:00,2.0572,2.0573,2.0571,2.05715,132600000.0
2008-08-04 20:51:00,2.05715,2.05715,2.05685,2.057,92300000.0
2008-08-04 20:52:00,2.05695,2.05705,2.0568,2.05705,124900000.0
2008-08-04 20:53:00,2.05705,2.0573,2.05675,2.0573,190400000.0
2008-08-04 20:54:00,2.0572,2.0573,2.057,2.057,130900000.0
2008-08-04 20:55:00,2.05705,2.0573,2.0569,2.0573,118500000.0
2008-08-04 20:56:00,2.0573,2.05775,2.0573,2.05775,106500000.0
2008-08-04 20:57:00,2.05775,2.05785,2.0575,2.05765,74600000.0
2008-08-04 20:58:00,2.05765,2.0577,2.0576,2.05765,25500000.0
2008-08-04 20:59:00,2.0576,2.05765,2.0568,2.0568,89200000.0
2008-08-04 21:00:00,2.0568,2.05695,2.0563,2.05645,291800000.0
2008-08-04 21:01:00,2.0565,2.0566,2.0562,2.0562,233100000.0
2008-08-04 21:02:00,2.0562,2.0564,2.0562,2.05625,73200000.0
2008-08-04 21:03:00,2.05625,2.05685,2.05625,2.0568,145300000.0
2008-08-04 21:04:00,2.0568,2.0569,2.0568,2.05685,92400000.0
2008-08-04 21:05:00,2.05685,2.05685,2.05665,2.05675,44100000.0
2008-08-04 21:06:00,2.05675,2.057,2.05665,2.057,55000000.0
2008-08-04 21:07:00,2.057,2.057,2.0567,2.0567,46700000.0
2008-08-04 21:08:00,2.05675,2.05685,2.05675,2.0568,21500000.0
2008-08-04 21:09:00,2.05685,2.0569,2.0568,2.0569,36900000.0
2008-08-04 21:10:00,2.0569,2.057,2.05665,2.0567,113300000.0
2008-08-04 21:11:00,2.0567,2.0567,2.05655,2.0567,23100000.0
2008-08-04 21:12:00,2.05665,2.057,2.05665,2.0568,19600000.0
2008-08-04 21:13:00,2.0568,2.0572,2.0568,2.0571,45100000.0
2008-08-04 21:14:00,2.0573,2.0575,2.05715,2.05735,26800000.0
2008-08-04 21:15:00,2.05735,2.05735,2.0571,2.05715,26000000.0
2008-08-04 21:16:00,2.05705,2.0572,2.0569,2.0571,84500000.0
2008-08-04 21:17:00,2.0571,2.05715,2.0568,2.05685,60900000.0
2008-08-04 21:18:00,2.05685,2.0574,2.05685,2.0569,98900000.0
2008-08-04 21:19:00,2.057,2.0571,2.0568,2.05695,48600000.0
2008-08-04 21:20:00,2.05695,2.0571,2.0568,2.0571,27000000.0
2008-08-04 21:21:00,2.0571,2.0572,2.0569,2.05705,46100000.0
2008-08-04 21:22:00,2.05705,2.05725,2.05705,2.0572,55000000.0
2008-08-04 21:23:00,2.0572,2.0572,2.0566,2.0567,109300000.0
2008-08-04 21:24:00,2.0568,2.0568,2.0561,2.0561,45900000.0
2008-08-04 21:25:00,2.0561,2.0566,2.0561,2.05645,67200000.0
2008-08-04 21:26:00,2.0565,2.0569,2.05635,2.05635,64900000.0
2008-08-04 21:27:00,2.05635,2.0565,2.0561,2.05635,69300000.0
2008-08-04 21:28:00,2.05635,2.0564,2.05605,2.05625,87600000.0
2008-08-04 21:29:00,2.05625,2.05625,2.05585,2.05585,47400000.0
2008-08-04 21:30:00,2.0558,2.0559,2.0556,2.05575,61600000.0
2008-08-04 21:31:00,2.05575,2.0561,2.05575,2.0561,54000000.0
2008-08-04 21:32:00,2.0561,2.0562,2.0561,2.0562,7200000.0
2008-08-04 21:33:00,2.0562,2.05625,2.05575,2.0558,61300000.0
2008-08-04 21:34:00,2.0558,2.05595,2.05555,2.05555,48000000.0
2008-08-04 21:35:00,2.05555,2.0558,2.05555,2.0558,19600000.0
2008-08-04 21:36:00,2.0558,2.0558,2.0557,2.05575,38000000.0
2008-08-04 21:37:00,2.05575,2.05585,2.05575,2.05585,9000000.0
2008-08-04 21:38:00,2.05595,2.05605,2.05595,2.056,22800000.0
2008-08-04 21:39:00,2.056,2.0561,2.056,2.056,43000000.0
2008-08-04 21:40:00,2.056,2.05605,2.05595,2.05595,9200000.0
2008-08-04 21:41:00,2.05595,2.056,2.0559,2.056,12600000.0
2008-08-04 21:42:00,2.056,2.056,2.0557,2.0557,25500000.0
2008-08-04 21:43:00,2.0557,2.05585,2.0553,2.05555,111200000.0
2008-08-04 21:44:00,2.0556,2.05565,2.05535,2.05555,23800000.0
2008-08-04 21:45:00,2.05555,2.05555,2.05545,2.05555,13000000.0
2008-08-04 21:46:00,2.05555,2.05555,2.0555,2.0555,20400000.0
2008-08-04 21:47:00,2.0555,2.0555,2.0547,2.05495,180800000.0
2008-08-04 21:48:00,2.05485,2.0554,2.05485,2.0554,107900000.0
2008-08-04 21:49:00,2.0553,2.0554,2.0552,2.0553,20200000.0
2008-08-04 21:50:00,2.0554,2.05545,2.0553,2.0554,24400000.0
2008-08-04 21:51:00,2.0554,2.0554,2.0554,2.0554,2400000.0
2008-08-04 21:52:00,2.0554,2.05545,2.0552,2.05535,32700000.0
2008-08-04 21:53:00,2.05555,2.05555,2.0554,2.0555,59000000.0
2008-08-04 21:54:00,2.0555,2.05555,2.05535,2.05555,42300000.0
2008-08-04 21:55:00,2.05555,2.05565,2.05535,2.05535,59200000.0
2008-08-04 21:56:00,2.05535,2.05585,2.05525,2.05565,56100000.0
2008-08-04 21:57:00,2.05565,2.056,2.0556,2.056,81900000.0
2008-08-04 21:58:00,2.056,2.0561,2.05565,2.0561,107700000.0
2008-08-04 21:59:00,2.0561,2.0561,2.05565,2.05575,33900000.0
2008-08-04 22:00:00,2.05575,2.05585,2.0557,2.0558,29700000.0
2008-08-04 22:01:00,2.0558,2.0558,2.05545,2.05545,24200000.0
2008-08-04 22:02:00,2.05545,2.0557,2.05545,2.0555,65900000.0
2008-08-04 22:03:00,2.05555,2.05565,2.05555,2.0556,89200000.0
2008-08-04 22:04:00,2.0556,2.0557,2.0556,2.0556,23400000.0
2008-08-04 22:05:00,2.05565,2.05595,2.05565,2.05585,23800000.0
2008-08-04 22:06:00,2.05585,2.05605,2.0556,2.05605,47400000.0
2008-08-04 22:07:00,2.056,2.0565,2.05595,2.05645,59800000.0
2008-08-04 22:08:00,2.05645,2.05655,2.05645,2.0565,9500000.0
2008-08-04 22:09:00,2.0565,2.0565,2.05585,2.056,125200000.0
2008-08-04 22:10:00,2.056,2.05605,2.0559,2.056,42200000.0
2008-08-04 22:11:00,2.05605,2.0564,2.05605,2.0562,59800000.0
2008-08-04 22:12:00,2.0562,2.05625,2.05575,2.05595,114700000.0
2008-08-04 22:13:00,2.05595,2.05595,2.05565,2.0558,57100000.0
2008-08-04 22:14:00,2.05575,2.05585,2.0557,2.0558,35700000.0
2008-08-04 22:15:00,2.0558,2.05605,2.0558,2.05595,72700000.0
2008-08-04 22:16:00,2.056,2.0562,2.05585,2.05605,69800000.0
2008-08-04 22:17:00,2.05605,2.0561,2.0558,2.05595,107400000.0
2008-08-04 22:18:00,2.0557,2.05615,2.0557,2.0559,132300000.0
2008-08-04 22:19:00,2.0559,2.0561,2.0558,2.0561,88400000.0
2008-08-04 22:20:00,2.0561,2.0566,2.05595,2.0561,46400000.0
2008-08-04 22:21:00,2.05615,2.0564,2.05615,2.0564,75300000.0
2008-08-04 22:22:00,2.0564,2.05685,2.05625,2.05685,160500000.0
2008-08-04 22:23:00,2.05685,2.0573,2.0567,2.05715,111800000.0
2008-08-04 22:24:00,2.05715,2.05725,2.05695,2.05695,28800000.0
2008-08-04 22:25:00,2.0569,2.0569,2.05635,2.05635,60000000.0
2008-08-04 22:26:00,2.05635,2.05655,2.05635,2.05655,44900000.0
2008-08-04 22:27:00,2.05655,2.0566,2.05625,2.0564,40900000.0
2008-08-04 22:28:00,2.0564,2.0564,2.05615,2.0562,16000000.0
2008-08-04 22:29:00,2.0562,2.0562,2.056,2.05615,29200000.0
2008-08-04 22:30:00,2.0559,2.05604,2.05557,2.05603,16600000.0
2008-08-04 22:31:00,2.05615,2.05625,2.05605,2.0561,35100000.0
2008-08-04 22:32:00,2.05615,2.05615,2.056,2.05615,26300000.0
2008-08-04 22:33:00,2.05615,2.0562,2.05615,2.05615,6000000.0
2008-08-04 22:34:00,2.05625,2.05665,2.05615,2.05665,32500000.0
2008-08-04 22:35:00,2.0566,2.0566,2.05635,2.05635,8800000.0
2008-08-04 22:36:00,2.05635,2.05635,2.05635,2.05635,5300000.0
2008-08-04 22:37:00,2.05645,2.05655,2.0563,2.0563,22000000.0
2008-08-04 22:38:00,2.05635,2.0564,2.05615,2.0564,54400000.0
2008-08-04 22:39:00,2.0565,2.05655,2.0564,2.0565,50000000.0
2008-08-04 22:40:00,2.0566,2.05695,2.0566,2.0568,59800000.0
2008-08-04 22:41:00,2.0568,2.0572,2.0568,2.05695,76400000.0
2008-08-04 22:42:00,2.05695,2.0572,2.0565,2.05675,142100000.0
2008-08-04 22:43:00,2.05675,2.0568,2.0565,2.05655,57100000.0
2008-08-04 22:44:00,2.05655,2.05665,2.05615,2.05615,44800000.0
2008-08-04 22:45:00,2.05615,2.0566,2.05615,2.0566,61700000.0
2008-08-04 22:46:00,2.0566,2.0572,2.0566,2.05675,24300000.0
2008-08-04 22:47:00,2.0568,2.057,2.0568,2.057,31200000.0
2008-08-04 22:48:00,2.057,2.05705,2.05665,2.0567,66700000.0
2008-08-04 22:49:00,2.0568,2.05715,2.05665,2.05665,89500000.0
2008-08-04 22:50:00,2.05665,2.05675,2.05645,2.05655,52500000.0
2008-08-04 22:51:00,2.0565,2.0568,2.0563,2.0568,52000000.0
2008-08-04 22:52:00,2.0568,2.0568,2.05645,2.0567,86700000.0
2008-08-04 22:53:00,2.0567,2.0568,2.0567,2.05675,33800000.0
2008-08-04 22:54:00,2.05675,2.05685,2.05635,2.0568,44100000.0
2008-08-04 22:55:00,2.0568,2.0568,2.05675,2.05675,7000000.0
2008-08-04 22:56:00,2.05675,2.05675,2.05635,2.0565,39200000.0
2008-08-04 22:57:00,2.0563,2.0568,2.05605,2.0568,40900000.0
2008-08-04 22:58:00,2.05685,2.0569,2.0564,2.0566,74300000.0
2008-08-04 22:59:00,2.0566,2.0569,2.0561,2.05655,53500000.0
2008-08-04 23:00:00,2.05655,2.05655,2.05605,2.05605,14600000.0
2008-08-04 23:01:00,2.0565,2.0566,2.0565,2.0566,2000000.0
2008-08-04 23:02:00,2.0567,2.0567,2.05645,2.05645,7000000.0
2008-08-04 23:03:00,2.0562,2.05645,2.05615,2.05615,7000000.0
2008-08-04 23:04:00,2.05615,2.05625,2.05615,2.05615,4000000.0
2008-08-04 23:05:00,2.0561,2.0561,2.0561,2.0561,1000000.0
2008-08-04 23:06:00,2.05615,2.05615,2.0561,2.0561,2200000.0
2008-08-04 23:07:00,2.0562,2.05655,2.0562,2.0562,9600000.0
2008-08-04 23:08:00,2.0561,2.0564,2.056,2.05635,20400000.0
2008-08-04 23:09:00,2.0563,2.0564,2.0563,2.0564,6200000.0
2008-08-04 23:10:00,2.0564,2.0564,2.05615,2.05615,6000000.0
2008-08-04 23:11:00,2.0563,2.0563,2.056,2.056,5000000.0
2008-08-04 23:12:00,2.0561,2.05615,2.0559,2.05615,10400000.0
2008-08-04 23:13:00,2.05615,2.05615,2.05615,2.05615,1000000.0
2008-08-04 23:14:00,2.0563,2.05635,2.05625,2.05625,3000000.0
2008-08-04 23:15:00,2.0562,2.0562,2.0562,2.0562,1000000.0
2008-08-04 23:16:00,2.0561,2.05615,2.0561,2.0561,3000000.0
2008-08-04 23:17:00,2.0561,2.0561,2.0561,2.0561,1000000.0
2008-08-04 23:18:00,2.0561,2.0561,2.0561,2.0561,1000000.0
2008-08-04 23:19:00,2.0561,2.0561,2.0559,2.0561,9500000.0
2008-08-04 23:20:00,2.0561,2.05615,2.0558,2.0558,15900000.0
2008-08-04 23:21:00,2.0558,2.05605,2.0558,2.05605,9600000.0
2008-08-04 23:22:00,2.05605,2.0561,2.05605,2.0561,4200000.0
2008-08-04 23:23:00,2.0561,2.0561,2.0561,2.0561,3200000.0
2008-08-04 23:24:00,2.0561,2.0561,2.05605,2.05605,2000000.0
2008-08-04 23:25:00,2.0561,2.0561,2.0561,2.0561,6000000.0
2008-08-04 23:26:00,2.05605,2.05635,2.0556,2.0558,24200000.0
2008-08-04 23:27:00,2.05585,2.05585,2.0556,2.0557,11600000.0
2008-08-04 23:28:00,2.05575,2.05585,2.05575,2.05575,5100000.0
2008-08-04 23:29:00,2.05575,2.05595,2.05575,2.05595,4100000.0
2008-08-04 23:30:00,2.05595,2.05595,2.05595,2.05595,6300000.0
2008-08-04 23:31:00,2.0559,2.0559,2.0559,2.0559,4200000.0
2008-08-04 23:32:00,2.0559,2.0559,2.0559,2.0559,4200000.0
2008-08-04 23:33:00,2.05595,2.05595,2.0559,2.05595,10500000.0
2008-08-04 23:34:00,2.0561,2.0562,2.0561,2.0562,4200000.0
2008-08-04 23:35:00,2.0563,2.0566,2.0562,2.05645,44100000.0
2008-08-04 23:36:00,2.0564,2.0564,2.0559,2.0561,38000000.0
2008-08-04 23:37:00,2.0561,2.0561,2.0561,2.0561,2100000.0
2008-08-04 23:38:00,2.05605,2.05615,2.05605,2.05615,8400000.0
2008-08-04 23:39:00,2.05615,2.05655,2.05615,2.0565,18900000.0
2008-08-04 23:40:00,2.0563,2.0568,2.0563,2.05675,21000000.0
2008-08-04 23:41:00,2.05675,2.05675,2.0565,2.0566,12600000.0
2008-08-04 23:42:00,2.0566,2.05685,2.0563,2.05645,44200000.0
2008-08-04 23:43:00,2.05645,2.05665,2.05645,2.0565,27400000.0
2008-08-04 23:44:00,2.05655,2.05655,2.05645,2.05645,17900000.0
2008-08-04 23:45:00,2.05655,2.05655,2.05635,2.0564,33600000.0
2008-08-04 23:46:00,2.05625,2.05645,2.05625,2.0564,14700000.0
2008-08-04 23:47:00,2.05645,2.05645,2.0564,2.0564,4200000.0
2008-08-04 23:48:00,2.05645,2.0565,2.05645,2.05645,12600000.0
2008-08-04 23:49:00,2.05635,2.0566,2.05595,2.05625,45500000.0
2008-08-04 23:50:00,2.0562,2.05635,2.0562,2.05635,12600000.0
2008-08-04 23:51:00,2.0565,2.0566,2.0559,2.056,47800000.0
2008-08-04 23:52:00,2.05605,2.05605,2.0558,2.0559,27900000.0
2008-08-04 23:53:00,2.0559,2.05625,2.0558,2.0559,65200000.0
2008-08-04 23:54:00,2.05595,2.05595,2.05575,2.0558,9500000.0
2008-08-04 23:55:00,2.0558,2.0559,2.05575,2.0559,19000000.0
2008-08-04 23:56:00,2.0559,2.0559,2.05565,2.0557,21100000.0
2008-08-04 23:57:00,2.05575,2.056,2.05565,2.0559,31900000.0
2008-08-04 23:58:00,2.05585,2.05585,2.05555,2.0557,28300000.0
2008-08-04 23:59:00,2.0557,2.05615,2.0557,2.05575,42100000.0
2008-08-05 00:00:00,2.05585,2.0561,2.0558,2.0559,20900000.0
2008-08-05 00:01:00,2.05595,2.05605,2.05595,2.05595,21100000.0
2008-08-05 00:02:00,2.05595,2.05615,2.05595,2.0561,29700000.0
2008-08-05 00:03:00,2.0561,2.0564,2.05595,2.0564,26600000.0
2008-08-05 00:04:00,2.0563,2.0563,2.0562,2.05625,6900000.0
2008-08-05 00:05:00,2.0562,2.0562,2.0561,2.0561,5200000.0
2008-08-05 00:06:00,2.05615,2.05615,2.056,2.056,16800000.0
2008-08-05 00:07:00,2.05595,2.05605,2.05585,2.056,33900000.0
2008-08-05 00:08:00,2.05605,2.05605,2.05605,2.05605,2100000.0
2008-08-05 00:09:00,2.05595,2.05605,2.05595,2.05605,3100000.0
2008-08-05 00:10:00,2.0559,2.056,2.0559,2.056,8500000.0
2008-08-05 00:11:00,2.0561,2.0562,2.056,2.0562,12700000.0
2008-08-05 00:12:00,2.0561,2.0563,2.0561,2.05625,14800000.0
2008-08-05 00:13:00,2.0562,2.0562,2.0562,2.0562,15900000.0
2008-08-05 00:14:00,2.0562,2.0562,2.0562,2.0562,5300000.0
2008-08-05 00:15:00,2.0562,2.0562,2.05605,2.05605,12000000.0
2008-08-05 00:16:00,2.05615,2.0562,2.05605,2.05615,13900000.0
2008-08-05 00:17:00,2.05615,2.05615,2.05615,2.05615,1000000.0
2008-08-05 00:18:00,2.05615,2.05615,2.05585,2.05595,16800000.0
2008-08-05 00:19:00,2.056,2.05615,2.05595,2.05605,32800000.0
2008-08-05 00:20:00,2.05615,2.05615,2.05605,2.0561,4200000.0
2008-08-05 00:21:00,2.0561,2.0562,2.05605,2.0561,28700000.0
2008-08-05 00:22:00,2.05615,2.0562,2.0561,2.0561,22200000.0
2008-08-05 00:23:00,2.0561,2.0561,2.0561,2.0561,1000000.0
2008-08-05 00:24:00,2.05615,2.0562,2.05615,2.0562,27600000.0
2008-08-05 00:25:00,2.0562,2.0562,2.056,2.056,5300000.0
2008-08-05 00:26:00,2.056,2.0562,2.056,2.0562,8500000.0
2008-08-05 00:27:00,2.056,2.056,2.056,2.056,6400000.0
2008-08-05 00:28:00,2.0561,2.0561,2.0561,2.0561,2100000.0
2008-08-05 00:29:00,2.056,2.056,2.056,2.056,16000000.0
2008-08-05 00:30:00,2.05605,2.0563,2.056,2.0563,22100000.0
2008-08-05 00:31:00,2.0563,2.0563,2.056,2.056,11400000.0
2008-08-05 00:32:00,2.05595,2.0561,2.0558,2.0561,27300000.0
2008-08-05 00:33:00,2.05605,2.0562,2.05605,2.0562,9600000.0
2008-08-05 00:34:00,2.0562,2.0563,2.0562,2.0563,19700000.0
2008-08-05 00:35:00,2.0563,2.0563,2.0563,2.0563,5200000.0
2008-08-05 00:36:00,2.0563,2.0563,2.05625,2.05625,5000000.0
2008-08-05 00:37:00,2.0562,2.0562,2.05595,2.05615,35000000.0
2008-08-05 00:38:00,2.0561,2.05615,2.0561,2.0561,15900000.0
2008-08-05 00:39:00,2.0561,2.05615,2.05605,2.05605,15200000.0
2008-08-05 00:40:00,2.05605,2.05605,2.05605,2.05605,2200000.0
2008-08-05 00:41:00,2.05605,2.05605,2.05595,2.056,4600000.0
2008-08-05 00:42:00,2.056,2.0561,2.056,2.056,9000000.0
2008-08-05 00:43:00,2.056,2.056,2.056,2.056,3200000.0
2008-08-05 00:44:00,2.056,2.05615,2.056,2.0561,10600000.0
2008-08-05 00:45:00,2.05615,2.05625,2.056,2.05615,34100000.0
2008-08-05 00:46:00,2.05615,2.05635,2.05615,2.05635,8400000.0
2008-08-05 00:47:00,2.05635,2.0566,2.05635,2.05645,22400000.0
2008-08-05 00:48:00,2.05645,2.05645,2.05635,2.05635,3100000.0
2008-08-05 00:49:00,2.05645,2.0565,2.05635,2.05635,13900000.0
2008-08-05 00:50:00,2.05635,2.05645,2.0563,2.05645,32600000.0
2008-08-05 00:51:00,2.05645,2.0567,2.05645,2.0567,9000000.0
2008-08-05 00:52:00,2.0567,2.0567,2.0567,2.0567,4000000.0
2008-08-05 00:53:00,2.0567,2.0567,2.0566,2.0566,3200000.0
2008-08-05 00:54:00,2.0566,2.0567,2.0565,2.0566,10000000.0
2008-08-05 00:55:00,2.0566,2.0567,2.0566,2.0566,3000000.0
2008-08-05 00:56:00,2.0566,2.0566,2.0566,2.0566,2000000.0
2008-08-05 00:57:00,2.0565,2.0567,2.05645,2.05655,29000000.0
2008-08-05 00:58:00,2.0565,2.0565,2.0565,2.0565,2000000.0
2008-08-05 00:59:00,2.0565,2.05655,2.0564,2.05655,37700000.0
2008-08-05 01:00:00,2.05655,2.0569,2.05655,2.0567,69900000.0
2008-08-05 01:01:00,2.0568,2.0571,2.0565,2.05665,44200000.0
2008-08-05 01:02:00,2.05665,2.05665,2.05665,2.05665,5200000.0
2008-08-05 01:03:00,2.05629,2.0568,2.05627,2.0568,79000000.0
2008-08-05 01:04:00,2.05665,2.05685,2.0566,2.0568,25400000.0
2008-08-05 01:05:00,2.05675,2.05675,2.05675,2.05675,3600000.0
2008-08-05 01:06:00,2.05675,2.05675,2.05675,2.05675,2400000.0
2008-08-05 01:07:00,2.05675,2.05675,2.05675,2.05675,2400000.0
2008-08-05 01:08:00,2.05675,2.05675,2.0567,2.05675,11000000.0
2008-08-05 01:09:00,2.05675,2.05675,2.05675,2.05675,8000000.0
2008-08-05 01:10:00,2.05675,2.05695,2.05675,2.05685,19200000.0
2008-08-05 01:11:00,2.05685,2.05685,2.0568,2.05685,11700000.0
2008-08-05 01:12:00,2.05685,2.057,2.05685,2.057,10500000.0
2008-08-05 01:13:00,2.05685,2.057,2.05655,2.0568,34700000.0
2008-08-05 01:14:00,2.05685,2.05685,2.05655,2.05665,6400000.0
2008-08-05 01:15:00,2.0567,2.0567,2.05665,2.05665,8400000.0
2008-08-05 01:16:00,2.0565,2.05665,2.0565,2.05665,13500000.0
2008-08-05 01:17:00,2.0566,2.05675,2.0566,2.05675,12700000.0
2008-08-05 01:18:00,2.0567,2.05675,2.0567,2.0567,6300000.0
2008-08-05 01:19:00,2.0566,2.0567,2.0566,2.0566,16700000.0
2008-08-05 01:20:00,2.0566,2.0566,2.0566,2.0566,2000000.0
2008-08-05 01:21:00,2.0566,2.05665,2.0564,2.0565,10400000.0
2008-08-05 01:22:00,2.0565,2.0565,2.0565,2.0565,1000000.0
2008-08-05 01:23:00,2.0565,2.0565,2.0564,2.0565,18000000.0
2008-08-05 01:24:00,2.0566,2.05675,2.0566,2.05665,31000000.0
2008-08-05 01:25:00,2.057,2.057,2.05665,2.0569,78900000.0
2008-08-05 01:26:00,2.0569,2.0569,2.05675,2.05675,9400000.0
2008-08-05 01:27:00,2.05675,2.0568,2.05675,2.0568,12600000.0
2008-08-05 01:28:00,2.05675,2.05675,2.05655,2.05655,13700000.0
2008-08-05 01:29:00,2.05655,2.05655,2.0565,2.05655,27800000.0
2008-08-05 01:30:00,2.05655,2.05655,2.05655,2.05655,2000000.0
2008-08-05 01:31:00,2.0566,2.0568,2.0566,2.0567,121800000.0
2008-08-05 01:32:00,2.0567,2.0568,2.0566,2.0568,59300000.0
2008-08-05 01:33:00,2.0567,2.05695,2.0567,2.0569,83800000.0
2008-08-05 01:34:00,2.0569,2.0569,2.0567,2.0567,15400000.0
2008-08-05 01:35:00,2.0567,2.0571,2.0567,2.0571,25600000.0
2008-08-05 01:36:00,2.0571,2.0572,2.05655,2.0567,33300000.0
2008-08-05 01:37:00,2.0567,2.0567,2.05635,2.0565,43700000.0
2008-08-05 01:38:00,2.05645,2.0566,2.05605,2.0563,127700000.0
2008-08-05 01:39:00,2.0563,2.0565,2.0563,2.0564,16800000.0
2008-08-05 01:40:00,2.0564,2.0565,2.0563,2.0563,28500000.0
2008-08-05 01:41:00,2.0563,2.0563,2.0559,2.0559,84300000.0
2008-08-05 01:42:00,2.0559,2.05595,2.05585,2.0559,23800000.0
2008-08-05 01:43:00,2.05585,2.0559,2.0558,2.05585,10200000.0
2008-08-05 01:44:00,2.05585,2.0561,2.05585,2.0559,18200000.0
2008-08-05 01:45:00,2.0559,2.0559,2.0559,2.0559,4000000.0
2008-08-05 01:46:00,2.0559,2.0559,2.0558,2.0558,13200000.0
2008-08-05 01:47:00,2.0559,2.0563,2.0559,2.05595,10700000.0
2008-08-05 01:48:00,2.0559,2.0565,2.0559,2.0563,23100000.0
2008-08-05 01:49:00,2.0563,2.0563,2.0563,2.0563,1000000.0
2008-08-05 01:50:00,2.0563,2.05705,2.05585,2.0561,74400000.0
2008-08-05 01:51:00,2.056,2.0561,2.05595,2.056,19400000.0
2008-08-05 01:52:00,2.05595,2.0563,2.05585,2.05605,45800000.0
2008-08-05 01:53:00,2.05605,2.0561,2.05595,2.05605,50500000.0
2008-08-05 01:54:00,2.0562,2.0565,2.05575,2.0561,44500000.0
2008-08-05 01:55:00,2.0561,2.0564,2.0559,2.0564,38800000.0
2008-08-05 01:56:00,2.0564,2.0564,2.0562,2.0564,30700000.0
2008-08-05 01:57:00,2.0564,2.0566,2.0563,2.0564,37900000.0
2008-08-05 01:58:00,2.0564,2.0568,2.0564,2.05655,149700000.0
2008-08-05 01:59:00,2.0565,2.0567,2.0564,2.0567,54300000.0
2008-08-05 02:00:00,2.0567,2.05685,2.05615,2.05625,155500000.0
2008-08-05 02:01:00,2.05635,2.0565,2.0563,2.0565,47800000.0
2008-08-05 02:02:00,2.0565,2.0565,2.0565,2.0565,13000000.0
2008-08-05 02:03:00,2.0564,2.0564,2.05605,2.05625,58000000.0
2008-08-05 02:04:00,2.05615,2.0563,2.05605,2.0563,23200000.0
2008-08-05 02:05:00,2.0563,2.05635,2.0562,2.0563,33800000.0
2008-08-05 02:06:00,2.05635,2.05635,2.0561,2.0561,24000000.0
2008-08-05 02:07:00,2.05615,2.05635,2.05605,2.05615,86200000.0
2008-08-05 02:08:00,2.0562,2.05625,2.0561,2.05625,84800000.0
2008-08-05 02:09:00,2.0563,2.0563,2.05625,2.05625,15000000.0
2008-08-05 02:10:00,2.05625,2.0567,2.05625,2.0564,37600000.0
2008-08-05 02:11:00,2.0567,2.057,2.0566,2.0567,25900000.0
2008-08-05 02:12:00,2.0567,2.0567,2.0567,2.0567,11000000.0
2008-08-05 02:13:00,2.0566,2.0569,2.05655,2.0567,60300000.0
2008-08-05 02:14:00,2.0567,2.0571,2.0567,2.0571,75600000.0
2008-08-05 02:15:00,2.0571,2.0571,2.057,2.05705,20700000.0
2008-08-05 02:16:00,2.0571,2.0577,2.05705,2.0574,50700000.0
2008-08-05 02:17:00,2.05735,2.0575,2.0569,2.05695,54100000.0
2008-08-05 02:18:00,2.0571,2.0571,2.05645,2.05665,76200000.0
2008-08-05 02:19:00,2.05665,2.0569,2.05665,2.0569,51900000.0
2008-08-05 02:20:00,2.0568,2.0568,2.0566,2.0566,55100000.0
2008-08-05 02:21:00,2.0567,2.057,2.0567,2.05685,20100000.0
2008-08-05 02:22:00,2.05685,2.057,2.05685,2.057,27600000.0
2008-08-05 02:23:00,2.05695,2.05705,2.05695,2.05705,43600000.0
2008-08-05 02:24:00,2.0571,2.0571,2.057,2.0571,18900000.0
2008-08-05 02:25:00,2.05715,2.0572,2.05705,2.05705,25300000.0
2008-08-05 02:26:00,2.0571,2.0574,2.0569,2.0569,83600000.0
2008-08-05 02:27:00,2.05685,2.0569,2.0567,2.0567,10000000.0
2008-08-05 02:28:00,2.0567,2.05685,2.05665,2.0568,21500000.0
2008-08-05 02:29:00,2.0568,2.057,2.0568,2.057,14000000.0
2008-08-05 02:30:00,2.05705,2.0575,2.057,2.0571,49100000.0
2008-08-05 02:31:00,2.05715,2.05735,2.05705,2.0573,61700000.0
2008-08-05 02:32:00,2.0572,2.05735,2.0572,2.05735,43000000.0
2008-08-05 02:33:00,2.05735,2.0574,2.0572,2.0572,18600000.0
2008-08-05 02:34:00,2.0572,2.05725,2.05695,2.05695,28100000.0
2008-08-05 02:35:00,2.057,2.057,2.05695,2.057,19600000.0
2008-08-05 02:36:00,2.057,2.057,2.0569,2.0569,26700000.0
2008-08-05 02:37:00,2.057,2.0572,2.0569,2.05695,39600000.0
2008-08-05 02:38:00,2.0569,2.05695,2.0568,2.0569,31200000.0
2008-08-05 02:39:00,2.05685,2.0577,2.05675,2.0577,86200000.0
2008-08-05 02:40:00,2.0576,2.0576,2.05725,2.05745,84200000.0
2008-08-05 02:41:00,2.05745,2.05745,2.05715,2.0574,71000000.0
2008-08-05 02:42:00,2.05725,2.0573,2.0571,2.0572,46500000.0
2008-08-05 02:43:00,2.05725,2.05745,2.05725,2.0574,47900000.0
2008-08-05 02:44:00,2.0574,2.05745,2.0572,2.0574,71000000.0
2008-08-05 02:45:00,2.0574,2.0576,2.0572,2.0575,88100000.0
2008-08-05 02:46:00,2.0575,2.0577,2.05735,2.05755,73100000.0
2008-08-05 02:47:00,2.05755,2.05755,2.05735,2.0574,45400000.0
2008-08-05 02:48:00,2.0574,2.0574,2.0572,2.0573,75600000.0
2008-08-05 02:49:00,2.0573,2.0575,2.0573,2.0575,88700000.0
2008-08-05 02:50:00,2.0575,2.0577,2.0573,2.05735,52600000.0
2008-08-05 02:51:00,2.0574,2.05765,2.0574,2.05755,62700000.0
2008-08-05 02:52:00,2.05755,2.05775,2.0575,2.05755,26800000.0
2008-08-05 02:53:00,2.05755,2.05775,2.05755,2.05765,17500000.0
2008-08-05 02:54:00,2.0577,2.05775,2.05765,2.0577,25000000.0
2008-08-05 02:55:00,2.0578,2.05805,2.0578,2.058,69200000.0
2008-08-05 02:56:00,2.05795,2.05795,2.0577,2.05785,82400000.0
2008-08-05 02:57:00,2.0578,2.0579,2.0577,2.05785,67200000.0
2008-08-05 02:58:00,2.0579,2.0579,2.05775,2.0578,27600000.0
2008-08-05 02:59:00,2.0578,2.05785,2.0575,2.0575,51500000.0
2008-08-05 03:00:00,2.0575,2.0576,2.0574,2.05755,39600000.0
2008-08-05 03:01:00,2.0575,2.0576,2.0574,2.0575,62600000.0
2008-08-05 03:02:00,2.0575,2.05755,2.05745,2.0575,72200000.0
2008-08-05 03:03:00,2.05745,2.0577,2.0574,2.0574,96500000.0
2008-08-05 03:04:00,2.0574,2.0574,2.05735,2.0574,14600000.0
2008-08-05 03:05:00,2.0574,2.0575,2.0574,2.0574,24800000.0
2008-08-05 03:06:00,2.0574,2.0575,2.0574,2.0575,24800000.0
2008-08-05 03:07:00,2.0576,2.05815,2.05755,2.05815,77500000.0
2008-08-05 03:08:00,2.0581,2.0581,2.05775,2.0581,41700000.0
2008-08-05 03:09:00,2.05805,2.0581,2.0578,2.0579,37500000.0
2008-08-05 03:10:00,2.0579,2.05795,2.0579,2.05795,7600000.0
2008-08-05 03:11:00,2.0579,2.0581,2.0579,2.05805,28700000.0
2008-08-05 03:12:00,2.0581,2.0581,2.05805,2.0581,15000000.0
2008-08-05 03:13:00,2.05805,2.05805,2.05805,2.05805,4000000.0
2008-08-05 03:14:00,2.05805,2.0581,2.05785,2.05785,24700000.0
2008-08-05 03:15:00,2.05775,2.058,2.05775,2.05785,140900000.0
2008-08-05 03:16:00,2.0578,2.0579,2.0577,2.05775,91500000.0
2008-08-05 03:17:00,2.0576,2.05775,2.0576,2.0577,23700000.0
2008-08-05 03:18:00,2.0576,2.0577,2.0576,2.0577,10600000.0
2008-08-05 03:19:00,2.0576,2.05775,2.0576,2.05775,22900000.0
2008-08-05 03:20:00,2.0577,2.0579,2.0577,2.05785,18400000.0
2008-08-05 03:21:00,2.0578,2.05805,2.0578,2.0579,33700000.0
2008-08-05 03:22:00,2.0579,2.0579,2.05785,2.05785,10900000.0
2008-08-05 03:23:00,2.05785,2.05795,2.05785,2.05795,3900000.0
2008-08-05 03:24:00,2.05795,2.05795,2.0577,2.05785,47400000.0
2008-08-05 03:25:00,2.05785,2.0579,2.05785,2.05785,7000000.0
2008-08-05 03:26:00,2.05785,2.05795,2.0578,2.05785,36600000.0
2008-08-05 03:27:00,2.05785,2.05795,2.0578,2.05795,46100000.0
2008-08-05 03:28:00,2.05795,2.058,2.05795,2.058,8000000.0
2008-08-05 03:29:00,2.058,2.0583,2.058,2.0583,19700000.0
2008-08-05 03:30:00,2.0583,2.0584,2.0582,2.0582,20400000.0
2008-08-05 03:31:00,2.0582,2.05825,2.05805,2.05805,29700000.0
2008-08-05 03:32:00,2.05805,2.05815,2.05805,2.05815,28800000.0
2008-08-05 03:33:00,2.05815,2.05825,2.05805,2.05805,53000000.0
2008-08-05 03:34:00,2.058,2.0582,2.058,2.058,47000000.0
2008-08-05 03:35:00,2.05805,2.05815,2.0577,2.05785,61500000.0
2008-08-05 03:36:00,2.05785,2.05805,2.0578,2.05795,63800000.0
2008-08-05 03:37:00,2.05795,2.058,2.05775,2.058,25800000.0
2008-08-05 03:38:00,2.058,2.0581,2.0579,2.0581,37900000.0
2008-08-05 03:39:00,2.0581,2.0581,2.0577,2.0577,56500000.0
2008-08-05 03:40:00,2.0577,2.0578,2.05745,2.05745,52800000.0
2008-08-05 03:41:00,2.05745,2.05825,2.05745,2.058,73300000.0
2008-08-05 03:42:00,2.0581,2.0584,2.058,2.0583,114000000.0
2008-08-05 03:43:00,2.0583,2.0586,2.0579,2.0583,142700000.0
2008-08-05 03:44:00,2.0585,2.0586,2.05775,2.05815,127500000.0
2008-08-05 03:45:00,2.05815,2.0583,2.05795,2.058,73300000.0
2008-08-05 03:46:00,2.0579,2.058,2.05765,2.0579,168000000.0
2008-08-05 03:47:00,2.05785,2.058,2.05785,2.058,168700000.0
2008-08-05 03:48:00,2.058,2.05835,2.0579,2.058,179400000.0
2008-08-05 03:49:00,2.05795,2.058,2.05795,2.058,87000000.0
2008-08-05 03:50:00,2.058,2.058,2.05795,2.058,147800000.0
2008-08-05 03:51:00,2.05805,2.0581,2.05795,2.058,94900000.0
2008-08-05 03:52:00,2.058,2.058,2.05795,2.058,95200000.0
2008-08-05 03:53:00,2.058,2.0581,2.0579,2.05805,80600000.0
2008-08-05 03:54:00,2.0581,2.0582,2.058,2.0581,37300000.0
2008-08-05 03:55:00,2.0581,2.0581,2.05795,2.058,23300000.0
2008-08-05 03:56:00,2.058,2.058,2.05795,2.058,19000000.0
2008-08-05 03:57:00,2.058,2.058,2.05795,2.058,25400000.0
2008-08-05 03:58:00,2.058,2.0583,2.0579,2.0579,117300000.0
2008-08-05 03:59:00,2.058,2.058,2.05785,2.058,86700000.0
2008-08-05 04:00:00,2.058,2.058,2.058,2.058,8400000.0
2008-08-05 04:01:00,2.058,2.058,2.058,2.058,1000000.0
2008-08-05 04:02:00,2.058,2.058,2.05785,2.058,30300000.0
2008-08-05 04:03:00,2.058,2.058,2.058,2.058,5000000.0
2008-08-05 04:04:00,2.058,2.058,2.05795,2.058,16700000.0
2008-08-05 04:05:00,2.0579,2.058,2.0579,2.058,22000000.0
2008-08-05 04:06:00,2.0579,2.05795,2.05785,2.0579,180100000.0
2008-08-05 04:07:00,2.0578,2.058,2.0578,2.058,150700000.0
2008-08-05 04:08:00,2.05805,2.05805,2.0579,2.05795,37100000.0
2008-08-05 04:09:00,2.05795,2.058,2.05785,2.0579,130300000.0
2008-08-05 04:10:00,2.0579,2.0579,2.0579,2.0579,20400000.0
2008-08-05 04:11:00,2.0575,2.05765,2.05735,2.05765,94400000.0
2008-08-05 04:12:00,2.05765,2.0578,2.05755,2.0577,36100000.0
2008-08-05 04:13:00,2.05775,2.05785,2.05775,2.05785,6200000.0
2008-08-05 04:14:00,2.0578,2.05805,2.0575,2.05785,79900000.0
2008-08-05 04:15:00,2.05785,2.05795,2.0578,2.05795,20400000.0
2008-08-05 04:16:00,2.0579,2.0581,2.0579,2.058,29400000.0
2008-08-05 04:17:00,2.0581,2.0581,2.05795,2.058,10400000.0
2008-08-05 04:18:00,2.0581,2.0583,2.058,2.05815,39000000.0
2008-08-05 04:19:00,2.05815,2.05825,2.05795,2.05795,35300000.0
2008-08-05 04:20:00,2.05795,2.05845,2.0579,2.05835,75200000.0
2008-08-05 04:21:00,2.0583,2.05845,2.0583,2.0584,23100000.0
2008-08-05 04:22:00,2.0584,2.0585,2.0582,2.05835,35200000.0
2008-08-05 04:23:00,2.05835,2.05835,2.0582,2.0583,20600000.0
2008-08-05 04:24:00,2.0584,2.0584,2.05805,2.0581,42600000.0
2008-08-05 04:25:00,2.0581,2.0581,2.0581,2.0581,1600000.0
2008-08-05 04:26:00,2.0581,2.0582,2.05805,2.0582,10000000.0
2008-08-05 04:27:00,2.0582,2.0582,2.05755,2.0579,63600000.0
2008-08-05 04:28:00,2.0579,2.0581,2.0578,2.0579,51300000.0
2008-08-05 04:29:00,2.0579,2.0579,2.05785,2.0579,9900000.0
2008-08-05 04:30:00,2.0579,2.05795,2.05775,2.0579,24800000.0
2008-08-05 04:31:00,2.0579,2.05795,2.05765,2.0579,43300000.0
2008-08-05 04:32:00,2.0579,2.0579,2.05785,2.05785,9900000.0
2008-08-05 04:33:00,2.05785,2.05785,2.0575,2.0575,76200000.0
2008-08-05 04:34:00,2.0575,2.05775,2.05745,2.05755,30200000.0
2008-08-05 04:35:00,2.05755,2.05755,2.0575,2.05755,12900000.0
2008-08-05 04:36:00,2.05755,2.05755,2.05745,2.05745,21500000.0
2008-08-05 04:37:00,2.05745,2.05755,2.05745,2.0575,16800000.0
2008-08-05 04:38:00,2.0575,2.0575,2.05745,2.0575,13200000.0
2008-08-05 04:39:00,2.0575,2.0575,2.05735,2.05735,4600000.0
2008-08-05 04:40:00,2.0574,2.0575,2.0574,2.0575,3000000.0
2008-08-05 04:41:00,2.0576,2.0576,2.0576,2.0576,3000000.0
2008-08-05 04:42:00,2.0577,2.0577,2.05755,2.05755,5000000.0
2008-08-05 04:43:00,2.05755,2.0577,2.05755,2.0577,12100000.0
2008-08-05 04:44:00,2.05765,2.05765,2.05765,2.05765,1600000.0
2008-08-05 04:45:00,2.05765,2.0577,2.05765,2.05765,5100000.0
2008-08-05 04:46:00,2.05765,2.0579,2.05765,2.0579,24700000.0
2008-08-05 04:47:00,2.05785,2.0579,2.0578,2.0578,5400000.0
2008-08-05 04:48:00,2.0578,2.0581,2.0578,2.05785,13800000.0
2008-08-05 04:49:00,2.05785,2.05805,2.05775,2.0579,34300000.0
2008-08-05 04:50:00,2.0579,2.0579,2.0579,2.0579,2000000.0
2008-08-05 04:51:00,2.0579,2.0579,2.05775,2.05785,14800000.0
2008-08-05 04:52:00,2.05775,2.0579,2.05775,2.0579,22500000.0
2008-08-05 04:53:00,2.0579,2.0579,2.05775,2.05775,18500000.0
2008-08-05 04:54:00,2.05775,2.05795,2.05775,2.0579,7700000.0
2008-08-05 04:55:00,2.058,2.058,2.05795,2.058,13600000.0
2008-08-05 04:56:00,2.05805,2.05805,2.0579,2.05795,17500000.0
2008-08-05 04:57:00,2.05795,2.05795,2.05785,2.0579,14800000.0
2008-08-05 04:58:00,2.058,2.0584,2.058,2.0582,71400000.0
2008-08-05 04:59:00,2.0582,2.0582,2.0582,2.0582,3000000.0
2008-08-05 05:00:00,2.0582,2.0582,2.05805,2.05805,5600000.0
2008-08-05 05:01:00,2.05805,2.0581,2.0578,2.0579,76400000.0
2008-08-05 05:02:00,2.05795,2.05795,2.0579,2.05795,38100000.0
2008-08-05 05:03:00,2.05795,2.0583,2.0579,2.0583,39300000.0
2008-08-05 05:04:00,2.0583,2.0583,2.05825,2.0583,11000000.0
2008-08-05 05:05:00,2.0583,2.0583,2.05815,2.0583,51700000.0
2008-08-05 05:06:00,2.0583,2.05885,2.0583,2.05865,44100000.0
2008-08-05 05:07:00,2.0587,2.0587,2.05865,2.0587,6000000.0
2008-08-05 05:08:00,2.05865,2.05875,2.05865,2.0587,8000000.0
2008-08-05 05:09:00,2.05875,2.0588,2.0585,2.0585,19700000.0
2008-08-05 05:10:00,2.05865,2.05865,2.0585,2.05855,29200000.0
2008-08-05 05:11:00,2.05855,2.05855,2.05855,2.05855,4000000.0
2008-08-05 05:12:00,2.05855,2.0586,2.0585,2.0585,7800000.0
2008-08-05 05:13:00,2.0585,2.0585,2.05835,2.05845,27800000.0
2008-08-05 05:14:00,2.0584,2.0585,2.0584,2.0585,20600000.0
2008-08-05 05:15:00,2.0585,2.0587,2.0585,2.0587,10900000.0
2008-08-05 05:16:00,2.05865,2.05865,2.05855,2.0586,24700000.0
2008-08-05 05:17:00,2.05855,2.05905,2.0583,2.05885,48600000.0
2008-08-05 05:18:00,2.0588,2.0591,2.05875,2.0591,12000000.0
2008-08-05 05:19:00,2.05895,2.05895,2.05885,2.05885,12800000.0
2008-08-05 05:20:00,2.0591,2.0591,2.05905,2.0591,7300000.0
2008-08-05 05:21:00,2.0591,2.0591,2.05905,2.05905,9900000.0
2008-08-05 05:22:00,2.05905,2.05905,2.05885,2.05885,15400000.0
2008-08-05 05:23:00,2.05885,2.0589,2.05865,2.05865,22300000.0
2008-08-05 05:24:00,2.05865,2.0587,2.05865,2.05865,8200000.0
2008-08-05 05:25:00,2.05865,2.0587,2.05865,2.0587,12100000.0
2008-08-05 05:26:00,2.0587,2.05875,2.0587,2.05875,5700000.0
2008-08-05 05:27:00,2.05875,2.05875,2.0587,2.05875,10200000.0
2008-08-05 05:28:00,2.05875,2.05885,2.05875,2.0588,5000000.0
2008-08-05 05:29:00,2.0588,2.0588,2.0584,2.05845,21300000.0
2008-08-05 05:30:00,2.05845,2.05885,2.0584,2.0587,28000000.0
2008-08-05 05:31:00,2.0587,2.0587,2.0585,2.05855,31100000.0
2008-08-05 05:32:00,2.0585,2.05855,2.0585,2.0585,19300000.0
2008-08-05 05:33:00,2.0585,2.0585,2.0585,2.0585,6000000.0
2008-08-05 05:34:00,2.0585,2.0585,2.0585,2.0585,1000000.0
2008-08-05 05:35:00,2.0585,2.0585,2.0585,2.0585,4000000.0
2008-08-05 05:36:00,2.0585,2.0585,2.0585,2.0585,6000000.0
2008-08-05 05:37:00,2.0585,2.0585,2.0583,2.05835,10900000.0
2008-08-05 05:38:00,2.05835,2.05835,2.0583,2.05835,6900000.0
2008-08-05 05:39:00,2.05835,2.0584,2.0583,2.0584,30200000.0
2008-08-05 05:40:00,2.0584,2.0584,2.05835,2.05835,9100000.0
2008-08-05 05:41:00,2.05835,2.0584,2.05835,2.0584,15700000.0
2008-08-05 05:42:00,2.05845,2.05845,2.05845,2.05845,5600000.0
2008-08-05 05:43:00,2.05845,2.0586,2.05845,2.0586,8000000.0
2008-08-05 05:44:00,2.0586,2.0586,2.05855,2.05855,2000000.0
2008-08-05 05:45:00,2.0585,2.0586,2.05835,2.0584,21100000.0
2008-08-05 05:46:00,2.0584,2.0585,2.0584,2.0585,14500000.0
2008-08-05 05:47:00,2.0585,2.0585,2.05845,2.0585,17600000.0
2008-08-05 05:48:00,2.0585,2.0585,2.0585,2.0585,7600000.0
2008-08-05 05:49:00,2.0585,2.05855,2.0585,2.05855,5400000.0
2008-08-05 05:50:00,2.05855,2.05865,2.05855,2.05865,8000000.0
2008-08-05 05:51:00,2.05865,2.05875,2.05865,2.05865,6200000.0
2008-08-05 05:52:00,2.0587,2.05875,2.0587,2.05875,5000000.0
2008-08-05 05:53:00,2.05875,2.0588,2.05875,2.05875,5000000.0
2008-08-05 05:54:00,2.05875,2.05885,2.0587,2.0587,25000000.0
2008-08-05 05:55:00,2.0587,2.0589,2.05865,2.05865,16800000.0
2008-08-05 05:56:00,2.05865,2.0588,2.0586,2.0586,21000000.0
2008-08-05 05:57:00,2.0586,2.0586,2.05825,2.05825,58500000.0
2008-08-05 05:58:00,2.05825,2.05825,2.0582,2.0582,5000000.0
2008-08-05 05:59:00,2.0581,2.0583,2.0581,2.0583,12100000.0
2008-08-05 06:00:00,2.0583,2.0586,2.0583,2.0586,26400000.0
2008-08-05 06:01:00,2.0587,2.05885,2.05845,2.05885,34500000.0
2008-08-05 06:02:00,2.05905,2.05905,2.05885,2.0589,17500000.0
2008-08-05 06:03:00,2.0589,2.059,2.05885,2.05895,26200000.0
2008-08-05 06:04:00,2.059,2.059,2.0588,2.05885,39100000.0
2008-08-05 06:05:00,2.05885,2.05885,2.0587,2.0587,4900000.0
2008-08-05 06:06:00,2.0588,2.0588,2.05875,2.0588,8800000.0
2008-08-05 06:07:00,2.0588,2.0591,2.0586,2.0589,69300000.0
2008-08-05 06:08:00,2.059,2.05905,2.0589,2.05895,40500000.0
2008-08-05 06:09:00,2.05905,2.05905,2.05895,2.059,15600000.0
2008-08-05 06:10:00,2.05895,2.05915,2.05895,2.0591,28800000.0
2008-08-05 06:11:00,2.0591,2.0591,2.0591,2.0591,1000000.0
2008-08-05 06:12:00,2.0591,2.05925,2.059,2.0592,25500000.0
2008-08-05 06:13:00,2.0592,2.0592,2.05895,2.05905,33800000.0
2008-08-05 06:14:00,2.05905,2.05905,2.05895,2.05895,16900000.0
2008-08-05 06:15:00,2.05895,2.059,2.05895,2.059,10400000.0
2008-08-05 06:16:00,2.059,2.05905,2.05885,2.05885,50900000.0
2008-08-05 06:17:00,2.05885,2.0589,2.0587,2.0587,10300000.0
2008-08-05 06:18:00,2.0587,2.059,2.0587,2.05895,49400000.0
2008-08-05 06:19:00,2.05905,2.05925,2.05905,2.05915,30300000.0
2008-08-05 06:20:00,2.05905,2.0591,2.05905,2.0591,3300000.0
2008-08-05 06:21:00,2.059,2.05905,2.05885,2.059,15000000.0
2008-08-05 06:22:00,2.05885,2.059,2.05885,2.059,11200000.0
2008-08-05 06:23:00,2.059,2.0591,2.05895,2.059,31500000.0
2008-08-05 06:24:00,2.059,2.059,2.059,2.059,2000000.0
2008-08-05 06:25:00,2.059,2.059,2.059,2.059,1000000.0
2008-08-05 06:26:00,2.05872,2.05888,2.05833,2.05833,36400000.0
2008-08-05 06:27:00,2.05895,2.0591,2.05885,2.0591,27700000.0
2008-08-05 06:28:00,2.0591,2.0591,2.0591,2.0591,1000000.0
2008-08-05 06:29:00,2.0591,2.05915,2.05895,2.05905,34200000.0
2008-08-05 06:30:00,2.05905,2.0597,2.05905,2.0596,67200000.0
2008-08-05 06:31:00,2.05965,2.05965,2.05935,2.05965,31500000.0
2008-08-05 06:32:00,2.0596,2.0597,2.0595,2.0595,60400000.0
2008-08-05 06:33:00,2.0595,2.0596,2.0595,2.0595,56600000.0
2008-08-05 06:34:00,2.0595,2.0595,2.0591,2.05925,207000000.0
2008-08-05 06:35:00,2.05925,2.05925,2.0589,2.0589,184300000.0
2008-08-05 06:36:00,2.0589,2.059,2.0584,2.0584,166500000.0
2008-08-05 06:37:00,2.0584,2.0588,2.0581,2.0581,150400000.0
2008-08-05 06:38:00,2.05815,2.05835,2.05795,2.0581,74200000.0
2008-08-05 06:39:00,2.0581,2.0588,2.0581,2.0586,186700000.0
2008-08-05 06:40:00,2.0584,2.0585,2.05825,2.05845,225100000.0
2008-08-05 06:41:00,2.05845,2.05845,2.05825,2.05825,75500000.0
2008-08-05 06:42:00,2.0583,2.0583,2.0578,2.05785,93000000.0
2008-08-05 06:43:00,2.05785,2.05845,2.05785,2.0583,170700000.0
2008-08-05 06:44:00,2.0584,2.0587,2.05835,2.05855,58700000.0
2008-08-05 06:45:00,2.05855,2.05885,2.05855,2.0588,48400000.0
2008-08-05 06:46:00,2.05875,2.05875,2.0585,2.0586,41000000.0
2008-08-05 06:47:00,2.0586,2.0586,2.0586,2.0586,4000000.0
2008-08-05 06:48:00,2.0586,2.0586,2.05855,2.05855,11600000.0
2008-08-05 06:49:00,2.0586,2.0587,2.05855,2.05855,16400000.0
2008-08-05 06:50:00,2.05855,2.059,2.05855,2.05895,30500000.0
2008-08-05 06:51:00,2.05895,2.05905,2.05885,2.05885,21400000.0
2008-08-05 06:52:00,2.0588,2.0592,2.0588,2.05895,39100000.0
2008-08-05 06:53:00,2.05895,2.059,2.0589,2.059,42100000.0
2008-08-05 06:54:00,2.059,2.05905,2.05865,2.0588,84300000.0
2008-08-05 06:55:00,2.0588,2.05915,2.0588,2.05885,120300000.0
2008-08-05 06:56:00,2.05885,2.059,2.05885,2.0589,70600000.0
2008-08-05 06:57:00,2.059,2.0599,2.05895,2.05975,135700000.0
2008-08-05 06:58:00,2.05975,2.05975,2.05875,2.059,458200000.0
2008-08-05 06:59:00,2.059,2.059,2.0588,2.05895,222700000.0
2008-08-05 07:00:00,2.0591,2.0591,2.0588,2.05885,39400000.0
2008-08-05 07:01:00,2.05885,2.0592,2.05885,2.05915,44400000.0
2008-08-05 07:02:00,2.05925,2.0594,2.0591,2.0594,64400000.0
2008-08-05 07:03:00,2.05935,2.0594,2.0588,2.0591,93000000.0
2008-08-05 07:04:00,2.0591,2.0592,2.05875,2.05885,94000000.0
2008-08-05 07:05:00,2.0589,2.05915,2.05885,2.05915,39400000.0
2008-08-05 07:06:00,2.05915,2.05925,2.05905,2.0591,28900000.0
2008-08-05 07:07:00,2.0591,2.0593,2.0585,2.059,198200000.0
2008-08-05 07:08:00,2.059,2.05915,2.0589,2.0589,108000000.0
2008-08-05 07:09:00,2.05895,2.0594,2.05895,2.0594,54600000.0
2008-08-05 07:10:00,2.05925,2.05925,2.05885,2.05885,19100000.0
2008-08-05 07:11:00,2.05885,2.05895,2.0588,2.05895,74600000.0
2008-08-05 07:12:00,2.05895,2.0592,2.0589,2.0592,34900000.0
2008-08-05 07:13:00,2.05915,2.05915,2.05905,2.0591,22900000.0
2008-08-05 07:14:00,2.0591,2.0591,2.0589,2.059,7900000.0
2008-08-05 07:15:00,2.059,2.05905,2.05865,2.059,62400000.0
2008-08-05 07:16:00,2.059,2.0591,2.0589,2.0591,55200000.0
2008-08-05 07:17:00,2.0591,2.05925,2.05885,2.05925,70900000.0
2008-08-05 07:18:00,2.05925,2.05945,2.0592,2.0594,33100000.0
2008-08-05 07:19:00,2.0594,2.0597,2.0594,2.0595,104600000.0
2008-08-05 07:20:00,2.05945,2.0595,2.05915,2.05915,59700000.0
2008-08-05 07:21:00,2.0593,2.0596,2.0591,2.0593,96100000.0
2008-08-05 07:22:00,2.05935,2.05945,2.05905,2.0593,108900000.0
2008-08-05 07:23:00,2.0593,2.05945,2.05885,2.05885,78800000.0
2008-08-05 07:24:00,2.05885,2.05895,2.05855,2.05855,94100000.0
2008-08-05 07:25:00,2.05855,2.05875,2.05855,2.05865,83000000.0
2008-08-05 07:26:00,2.05865,2.05865,2.05855,2.05865,25500000.0
2008-08-05 07:27:00,2.05865,2.05895,2.05865,2.05885,24800000.0
2008-08-05 07:28:00,2.05885,2.0589,2.0588,2.05885,44700000.0
2008-08-05 07:29:00,2.05885,2.05895,2.0586,2.05895,114800000.0
2008-08-05 07:30:00,2.05885,2.0591,2.0587,2.0591,67000000.0
2008-08-05 07:31:00,2.0591,2.05925,2.05885,2.05925,131800000.0
2008-08-05 07:32:00,2.05925,2.0596,2.05905,2.05945,91600000.0
2008-08-05 07:33:00,2.05955,2.0597,2.05935,2.05955,52600000.0
2008-08-05 07:34:00,2.0595,2.0597,2.0595,2.0597,44400000.0
2008-08-05 07:35:00,2.0597,2.0598,2.05965,2.0597,39200000.0
2008-08-05 07:36:00,2.0597,2.0601,2.0596,2.06,49300000.0
2008-08-05 07:37:00,2.06,2.0603,2.05985,2.0601,81400000.0
2008-08-05 07:38:00,2.06005,2.06035,2.06005,2.06035,75600000.0
2008-08-05 07:39:00,2.0603,2.0603,2.05965,2.05975,100100000.0
2008-08-05 07:40:00,2.0597,2.06,2.05945,2.0596,128800000.0
2008-08-05 07:41:00,2.05955,2.06025,2.05955,2.0599,143800000.0
2008-08-05 07:42:00,2.0599,2.06015,2.05935,2.0596,93100000.0
2008-08-05 07:43:00,2.0596,2.06,2.0595,2.06,80300000.0
2008-08-05 07:44:00,2.05985,2.06015,2.0598,2.0599,88200000.0
2008-08-05 07:45:00,2.05995,2.0602,2.05975,2.06,94500000.0
2008-08-05 07:46:00,2.06,2.0602,2.05975,2.0601,143400000.0
2008-08-05 07:47:00,2.05985,2.0604,2.0595,2.0601,176800000.0
2008-08-05 07:48:00,2.06005,2.0604,2.0599,2.06025,136300000.0
2008-08-05 07:49:00,2.0603,2.06045,2.06005,2.0602,97700000.0
2008-08-05 07:50:00,2.0602,2.0605,2.05995,2.06035,106800000.0
2008-08-05 07:51:00,2.0604,2.0604,2.05945,2.05955,147100000.0
2008-08-05 07:52:00,2.05955,2.05975,2.05955,2.0596,50600000.0
2008-08-05 07:53:00,2.0596,2.05985,2.05945,2.0597,110100000.0
2008-08-05 07:54:00,2.05975,2.05985,2.0597,2.05975,46100000.0
2008-08-05 07:55:00,2.05975,2.0601,2.05955,2.06,130500000.0
2008-08-05 07:56:00,2.06,2.06,2.05965,2.0597,49400000.0
2008-08-05 07:57:00,2.05965,2.05965,2.0595,2.05955,29700000.0
2008-08-05 07:58:00,2.05955,2.05955,2.0588,2.0591,129400000.0
2008-08-05 07:59:00,2.059,2.0595,2.0588,2.05945,98300000.0
2008-08-05 08:00:00,2.0595,2.0595,2.05915,2.0594,74600000.0
2008-08-05 08:01:00,2.0594,2.0594,2.0589,2.0589,39600000.0
2008-08-05 08:02:00,2.0589,2.059,2.05855,2.05865,83200000.0
2008-08-05 08:03:00,2.05865,2.05865,2.05835,2.05865,59200000.0
2008-08-05 08:04:00,2.0586,2.059,2.05835,2.0585,97300000.0
2008-08-05 08:05:00,2.0585,2.0585,2.05795,2.05835,176100000.0
2008-08-05 08:06:00,2.0584,2.05925,2.0584,2.05925,83900000.0
2008-08-05 08:07:00,2.05925,2.05955,2.0585,2.0585,144200000.0
2008-08-05 08:08:00,2.05855,2.05865,2.05815,2.05865,124300000.0
2008-08-05 08:09:00,2.05865,2.05885,2.05855,2.0586,69300000.0
2008-08-05 08:10:00,2.0586,2.0591,2.05855,2.0588,88500000.0
2008-08-05 08:11:00,2.05885,2.0591,2.05865,2.0591,45400000.0
2008-08-05 08:12:00,2.05905,2.05905,2.0587,2.0587,145100000.0
2008-08-05 08:13:00,2.0586,2.0586,2.05815,2.0582,150800000.0
2008-08-05 08:14:00,2.05825,2.05845,2.05795,2.058,123100000.0
2008-08-05 08:15:00,2.058,2.0581,2.0577,2.05795,55600000.0
2008-08-05 08:16:00,2.0579,2.05815,2.05785,2.05785,102000000.0
2008-08-05 08:17:00,2.05785,2.0579,2.05775,2.05785,79400000.0
2008-08-05 08:18:00,2.05775,2.0579,2.0575,2.0577,157100000.0
2008-08-05 08:19:00,2.0577,2.05825,2.0576,2.058,126900000.0
2008-08-05 08:20:00,2.05795,2.0582,2.0578,2.05815,125900000.0
2008-08-05 08:21:00,2.0581,2.05845,2.0581,2.0583,147500000.0
2008-08-05 08:22:00,2.0583,2.05835,2.0578,2.0578,101600000.0
2008-08-05 08:23:00,2.05785,2.0579,2.05755,2.0577,88900000.0
2008-08-05 08:24:00,2.0577,2.05775,2.05755,2.0576,44600000.0
2008-08-05 08:25:00,2.05765,2.0577,2.0574,2.0574,37600000.0
2008-08-05 08:26:00,2.0573,2.0574,2.05725,2.05735,62200000.0
2008-08-05 08:27:00,2.05735,2.05745,2.0571,2.0571,94700000.0
2008-08-05 08:28:00,2.05715,2.05715,2.05655,2.0568,128900000.0
2008-08-05 08:29:00,2.0568,2.0569,2.05655,2.05685,77900000.0
2008-08-05 08:30:00,2.05685,2.05725,2.05685,2.0572,145600000.0
2008-08-05 08:31:00,2.0572,2.0576,2.0572,2.0576,69500000.0
2008-08-05 08:32:00,2.0576,2.0576,2.0572,2.0574,35100000.0
2008-08-05 08:33:00,2.0574,2.058,2.0574,2.058,48100000.0
2008-08-05 08:34:00,2.058,2.058,2.05695,2.05725,269100000.0
2008-08-05 08:35:00,2.0572,2.0575,2.05655,2.0572,357100000.0
2008-08-05 08:36:00,2.0572,2.0574,2.057,2.05705,266400000.0
2008-08-05 08:37:00,2.0571,2.0572,2.05645,2.0568,196000000.0
2008-08-05 08:38:00,2.0568,2.05685,2.05635,2.0564,299600000.0
2008-08-05 08:39:00,2.05635,2.0575,2.05615,2.05735,300000000.0
2008-08-05 08:40:00,2.05735,2.05795,2.05675,2.05695,355100000.0
2008-08-05 08:41:00,2.057,2.05725,2.05665,2.05715,261100000.0
2008-08-05 08:42:00,2.05715,2.0572,2.0566,2.0567,237700000.0
2008-08-05 08:43:00,2.0567,2.05685,2.05605,2.05635,297100000.0
2008-08-05 08:44:00,2.05635,2.0564,2.0557,2.0558,336000000.0
2008-08-05 08:45:00,2.05575,2.05625,2.0557,2.05615,266700000.0
2008-08-05 08:46:00,2.05615,2.0568,2.05615,2.05645,184700000.0
2008-08-05 08:47:00,2.05645,2.05675,2.0561,2.05645,193900000.0
2008-08-05 08:48:00,2.05645,2.05675,2.05635,2.05675,329500000.0
2008-08-05 08:49:00,2.05675,2.05675,2.056,2.05635,366400000.0
2008-08-05 08:50:00,2.0563,2.0564,2.05575,2.0559,193600000.0
2008-08-05 08:51:00,2.0559,2.05625,2.0558,2.05625,172400000.0
2008-08-05 08:52:00,2.05615,2.05615,2.0555,2.05575,286200000.0
2008-08-05 08:53:00,2.05585,2.05605,2.05585,2.056,159000000.0
2008-08-05 08:54:00,2.056,2.0561,2.0558,2.056,132700000.0
2008-08-05 08:55:00,2.05605,2.0563,2.05595,2.0561,178600000.0
2008-08-05 08:56:00,2.0561,2.05655,2.05605,2.0564,240700000.0
2008-08-05 08:57:00,2.05635,2.05645,2.05575,2.0558,303400000.0
2008-08-05 08:58:00,2.0558,2.05615,2.05565,2.056,314100000.0
2008-08-05 08:59:00,2.056,2.05625,2.0558,2.0562,175800000.0
2008-08-05 09:00:00,2.0562,2.0562,2.0557,2.05585,365200000.0
2008-08-05 09:01:00,2.05585,2.056,2.05525,2.056,264200000.0
2008-08-05 09:02:00,2.05605,2.05645,2.05575,2.0564,255600000.0
2008-08-05 09:03:00,2.0564,2.0564,2.056,2.05615,139300000.0
2008-08-05 09:04:00,2.05615,2.05625,2.0555,2.0562,379000000.0
2008-08-05 09:05:00,2.05625,2.05625,2.0558,2.0561,387200000.0
2008-08-05 09:06:00,2.05605,2.0564,2.05595,2.0561,338300000.0
2008-08-05 09:07:00,2.05605,2.05625,2.0558,2.056,358700000.0
2008-08-05 09:08:00,2.056,2.056,2.0552,2.05525,263500000.0
2008-08-05 09:09:00,2.05525,2.05525,2.0548,2.05495,393000000.0
2008-08-05 09:10:00,2.0549,2.05565,2.05465,2.05565,293200000.0
2008-08-05 09:11:00,2.05565,2.05595,2.0555,2.05565,456400000.0
2008-08-05 09:12:00,2.05555,2.0556,2.05495,2.0553,441200000.0
2008-08-05 09:13:00,2.05525,2.05545,2.05485,2.05545,373300000.0
2008-08-05 09:14:00,2.05545,2.0557,2.0553,2.05555,397300000.0
2008-08-05 09:15:00,2.05555,2.05575,2.0554,2.0556,343100000.0
2008-08-05 09:16:00,2.0556,2.0559,2.0554,2.0555,370200000.0
2008-08-05 09:17:00,2.05555,2.0559,2.05545,2.0555,98401250.0
2008-08-05 09:18:00,2.05545,2.05555,2.0552,2.0555,265400000.0
2008-08-05 09:19:00,2.0555,2.05595,2.05535,2.05595,271100000.0
2008-08-05 09:20:00,2.05595,2.0564,2.0559,2.05625,193900000.0
2008-08-05 09:21:00,2.0562,2.0562,2.0556,2.0561,194200000.0
2008-08-05 09:22:00,2.056,2.05705,2.056,2.0568,177100000.0
2008-08-05 09:23:00,2.05675,2.05695,2.0566,2.0569,94600000.0
2008-08-05 09:24:00,2.0569,2.05745,2.0569,2.0572,83400000.0
2008-08-05 09:25:00,2.05725,2.05735,2.0571,2.0573,117600000.0
2008-08-05 09:26:00,2.0573,2.0575,2.0571,2.05745,100900000.0
2008-08-05 09:27:00,2.05745,2.0576,2.0573,2.0574,112400000.0
2008-08-05 09:28:00,2.05745,2.0577,2.0572,2.0574,258600000.0
2008-08-05 09:29:00,2.0574,2.0575,2.05695,2.0573,282600000.0
2008-08-05 09:30:00,2.05735,2.0576,2.05695,2.057,189000000.0
2008-08-05 09:31:00,2.057,2.0577,2.057,2.05765,123400000.0
2008-08-05 09:32:00,2.05765,2.05825,2.0576,2.0578,262800000.0
2008-08-05 09:33:00,2.05775,2.0581,2.0574,2.0577,359500000.0
2008-08-05 09:34:00,2.0577,2.0582,2.0577,2.0581,216300000.0
2008-08-05 09:35:00,2.0581,2.0586,2.05755,2.0577,378600000.0
2008-08-05 09:36:00,2.0578,2.0579,2.0574,2.05765,391600000.0
2008-08-05 09:37:00,2.05765,2.05815,2.05725,2.0575,489100000.0
2008-08-05 09:38:00,2.05745,2.0578,2.05725,2.0576,315000000.0
2008-08-05 09:39:00,2.0576,2.0587,2.05755,2.0587,399200000.0
2008-08-05 09:40:00,2.0587,2.05905,2.0582,2.05905,370700000.0
2008-08-05 09:41:00,2.059,2.0594,2.0589,2.0591,342700000.0
2008-08-05 09:42:00,2.0591,2.0592,2.05775,2.05825,382300000.0
2008-08-05 09:43:00,2.05825,2.059,2.05825,2.059,324400000.0
2008-08-05 09:44:00,2.059,2.0593,2.0583,2.05865,315000000.0
2008-08-05 09:45:00,2.0587,2.0589,2.0584,2.0586,347400000.0
2008-08-05 09:46:00,2.0586,2.0588,2.05785,2.05845,410200000.0
2008-08-05 09:47:00,2.0585,2.0588,2.05795,2.05805,390700000.0
2008-08-05 09:48:00,2.05805,2.0582,2.05765,2.05765,328100000.0
2008-08-05 09:49:00,2.0577,2.0581,2.0573,2.0577,336600000.0
2008-08-05 09:50:00,2.0577,2.05795,2.0571,2.0577,357400000.0
2008-08-05 09:51:00,2.0577,2.0586,2.0577,2.058,359500000.0
2008-08-05 09:52:00,2.0581,2.05855,2.0581,2.0585,270400000.0
2008-08-05 09:53:00,2.05845,2.05855,2.05805,2.0581,114700000.0
2008-08-05 09:54:00,2.058,2.05845,2.058,2.05805,169500000.0
2008-08-05 09:55:00,2.0581,2.0586,2.058,2.0585,239700000.0
2008-08-05 09:56:00,2.0585,2.0585,2.0581,2.0582,343400000.0
2008-08-05 09:57:00,2.0582,2.0584,2.058,2.0581,241200000.0
2008-08-05 09:58:00,2.0581,2.0581,2.05735,2.05735,315700000.0
2008-08-05 09:59:00,2.05735,2.0578,2.057,2.0576,467300000.0
2008-08-05 10:00:00,2.05765,2.0577,2.05705,2.0574,293600000.0
2008-08-05 10:01:00,2.0574,2.0577,2.05715,2.05765,307900000.0
2008-08-05 10:02:00,2.05765,2.0582,2.0572,2.0574,250600000.0
2008-08-05 10:03:00,2.0574,2.0579,2.0574,2.0574,271600000.0
2008-08-05 10:04:00,2.0574,2.0577,2.0574,2.0576,261600000.0
2008-08-05 10:05:00,2.05755,2.0578,2.05745,2.0576,264300000.0
2008-08-05 10:06:00,2.05755,2.0577,2.0573,2.0573,273000000.0
2008-08-05 10:07:00,2.0573,2.0581,2.0572,2.05785,359000000.0
2008-08-05 10:08:00,2.05775,2.0579,2.0572,2.0575,188300000.0
2008-08-05 10:09:00,2.0575,2.0581,2.0574,2.05795,216400000.0
2008-08-05 10:10:00,2.058,2.05835,2.05755,2.0577,246200000.0
2008-08-05 10:11:00,2.0579,2.0586,2.0579,2.05815,264000000.0
2008-08-05 10:12:00,2.05815,2.05835,2.0578,2.05825,255900000.0
2008-08-05 10:13:00,2.0582,2.0588,2.0581,2.05815,103800000.0
2008-08-05 10:14:00,2.0581,2.0583,2.05695,2.0579,328700000.0
2008-08-05 10:15:00,2.0579,2.0579,2.05725,2.0574,242500000.0
2008-08-05 10:16:00,2.0574,2.0574,2.0568,2.0568,196600000.0
2008-08-05 10:17:00,2.0568,2.0568,2.05595,2.056,305800000.0
2008-08-05 10:18:00,2.056,2.056,2.055,2.05555,385500000.0
2008-08-05 10:19:00,2.05555,2.0558,2.0553,2.05535,407700000.0
2008-08-05 10:20:00,2.05535,2.0557,2.0551,2.0554,242100000.0
2008-08-05 10:21:00,2.0554,2.0558,2.05535,2.0557,216800000.0
2008-08-05 10:22:00,2.05565,2.0564,2.0553,2.0562,307800000.0
2008-08-05 10:23:00,2.0562,2.0567,2.05595,2.0562,159600000.0
2008-08-05 10:24:00,2.0562,2.0567,2.0559,2.0559,243100000.0
2008-08-05 10:25:00,2.0559,2.05605,2.05555,2.0557,269900000.0
2008-08-05 10:26:00,2.0558,2.0558,2.05485,2.0551,263000000.0
2008-08-05 10:27:00,2.0551,2.0553,2.05475,2.05485,211900000.0
2008-08-05 10:28:00,2.05485,2.0549,2.0544,2.0546,151400000.0
2008-08-05 10:29:00,2.05465,2.0553,2.0546,2.0551,216000000.0
2008-08-05 10:30:00,2.0549,2.0549,2.054,2.0544,253200000.0
2008-08-05 10:31:00,2.0544,2.0561,2.0542,2.05505,188700000.0
2008-08-05 10:32:00,2.05505,2.0559,2.05495,2.0553,256200000.0
2008-08-05 10:33:00,2.05525,2.0558,2.0552,2.05575,295700000.0
2008-08-05 10:34:00,2.0557,2.0558,2.05535,2.05565,320300000.0
2008-08-05 10:35:00,2.0556,2.0568,2.05555,2.05625,262900000.0
2008-08-05 10:36:00,2.05625,2.0577,2.0561,2.0576,260900000.0
2008-08-05 10:37:00,2.0576,2.05805,2.0571,2.0579,242100000.0
2008-08-05 10:38:00,2.0579,2.0585,2.05785,2.0585,268300000.0
2008-08-05 10:39:00,2.0585,2.0589,2.0583,2.0588,289700000.0
2008-08-05 10:40:00,2.0588,2.0598,2.0588,2.0598,184600000.0
2008-08-05 10:41:00,2.0598,2.0601,2.05955,2.05975,276800000.0
2008-08-05 10:42:00,2.05975,2.06,2.05905,2.0598,291781000.0
2008-08-05 10:43:00,2.0598,2.05985,2.05945,2.05955,248154000.0
2008-08-05 10:44:00,2.05955,2.0607,2.0595,2.06035,309000000.0
2008-08-05 10:45:00,2.0603,2.06055,2.05945,2.0596,309000000.0
2008-08-05 10:46:00,2.0596,2.06005,2.0595,2.06005,268700000.0
2008-08-05 10:47:00,2.06005,2.0615,2.0599,2.06135,349300000.0
2008-08-05 10:48:00,2.06135,2.0615,2.0595,2.0605,444500000.0
2008-08-05 10:49:00,2.0605,2.0613,2.0604,2.0606,250467000.0
2008-08-05 10:50:00,2.0606,2.0609,2.059,2.0594,348700000.0
2008-08-05 10:51:00,2.0594,2.06,2.05915,2.05935,206300000.0
2008-08-05 10:52:00,2.0593,2.0595,2.05895,2.0595,127654000.0
2008-08-05 10:53:00,2.05935,2.0596,2.05925,2.0595,252100000.0
2008-08-05 10:54:00,2.0595,2.0598,2.0594,2.0597,192400000.0
2008-08-05 10:55:00,2.0597,2.05975,2.0593,2.0593,89400000.0
2008-08-05 10:56:00,2.0592,2.0593,2.05895,2.059,118400000.0
2008-08-05 10:57:00,2.059,2.0595,2.059,2.0595,152900000.0
2008-08-05 10:58:00,2.0595,2.0598,2.0594,2.05965,190500000.0
2008-08-05 10:59:00,2.0596,2.0598,2.05935,2.05945,242100000.0
2008-08-05 11:00:00,2.0595,2.0598,2.05925,2.0595,213900000.0
2008-08-05 11:01:00,2.05945,2.0604,2.05945,2.0603,135527000.0
2008-08-05 11:02:00,2.0602,2.0608,2.0601,2.0607,163400000.0
2008-08-05 11:03:00,2.0607,2.0608,2.05995,2.06055,172800000.0
2008-08-05 11:04:00,2.06055,2.06075,2.06045,2.0607,129600000.0
2008-08-05 11:05:00,2.0607,2.0607,2.06025,2.0607,202500000.0
2008-08-05 11:06:00,2.0606,2.0607,2.06045,2.0606,190000000.0
2008-08-05 11:07:00,2.0606,2.0606,2.06025,2.0604,146400000.0
2008-08-05 11:08:00,2.0603,2.06065,2.06025,2.06055,223300000.0
2008-08-05 11:09:00,2.06055,2.06055,2.06015,2.06055,183400000.0
2008-08-05 11:10:00,2.0605,2.06075,2.0601,2.0601,144100000.0
2008-08-05 11:11:00,2.0601,2.0602,2.05965,2.0597,177200000.0
2008-08-05 11:12:00,2.0597,2.05985,2.0595,2.05975,386300000.0
2008-08-05 11:13:00,2.0598,2.0598,2.05925,2.05935,215900000.0
2008-08-05 11:14:00,2.05925,2.0596,2.0591,2.05915,289500000.0
2008-08-05 11:15:00,2.05915,2.0593,2.05895,2.0591,165000000.0
2008-08-05 11:16:00,2.0591,2.0592,2.05895,2.0591,99400000.0
2008-08-05 11:17:00,2.0591,2.0598,2.05895,2.05965,286000000.0
2008-08-05 11:18:00,2.05975,2.06025,2.05965,2.0599,263100000.0
2008-08-05 11:19:00,2.0599,2.06075,2.05985,2.0599,206300000.0
2008-08-05 11:20:00,2.0599,2.0603,2.0598,2.0603,80884375.0
2008-08-05 11:21:00,2.0603,2.0603,2.0596,2.0597,132368750.0
2008-08-05 11:22:00,2.0597,2.0598,2.0594,2.0598,104800000.0
2008-08-05 11:23:00,2.05975,2.05995,2.05975,2.0599,133800000.0
2008-08-05 11:24:00,2.0599,2.0599,2.0595,2.05955,147300000.0
2008-08-05 11:25:00,2.05955,2.06,2.05955,2.0596,174400000.0
2008-08-05 11:26:00,2.0596,2.0599,2.05955,2.0598,244900000.0
2008-08-05 11:27:00,2.0598,2.0599,2.05965,2.05975,150100000.0
2008-08-05 11:28:00,2.05975,2.05985,2.05965,2.0598,84900000.0
2008-08-05 11:29:00,2.05975,2.06,2.05975,2.05995,131300000.0
2008-08-05 11:30:00,2.05995,2.0601,2.0594,2.0596,164700000.0
2008-08-05 11:31:00,2.0596,2.0596,2.05935,2.0594,80900000.0
2008-08-05 11:32:00,2.0594,2.0594,2.05915,2.05925,85900000.0
2008-08-05 11:33:00,2.05925,2.0597,2.0591,2.0596,285900000.0
2008-08-05 11:34:00,2.0596,2.0596,2.05935,2.0594,192000000.0
2008-08-05 11:35:00,2.0594,2.0595,2.05895,2.05935,189100000.0
2008-08-05 11:36:00,2.05945,2.05955,2.05925,2.0593,258900000.0
2008-08-05 11:37:00,2.0593,2.0594,2.05905,2.0594,293400000.0
2008-08-05 11:38:00,2.05945,2.0596,2.05925,2.0593,227700000.0
2008-08-05 11:39:00,2.0593,2.0595,2.0592,2.0594,108100000.0
2008-08-05 11:40:00,2.0594,2.0594,2.05855,2.0588,124500000.0
2008-08-05 11:41:00,2.0588,2.05955,2.05815,2.05955,277500000.0
2008-08-05 11:42:00,2.0597,2.0597,2.0589,2.0593,306600000.0
2008-08-05 11:43:00,2.05925,2.0595,2.05925,2.0595,214200000.0
2008-08-05 11:44:00,2.0595,2.0597,2.05935,2.0594,239800000.0
2008-08-05 11:45:00,2.0595,2.06015,2.05925,2.0596,358700000.0
2008-08-05 11:46:00,2.0596,2.0597,2.05935,2.0594,149900000.0
2008-08-05 11:47:00,2.0594,2.05955,2.05925,2.0594,237800000.0
2008-08-05 11:48:00,2.0594,2.0596,2.0592,2.0592,347100000.0
2008-08-05 11:49:00,2.0592,2.0595,2.0585,2.05895,304100000.0
2008-08-05 11:50:00,2.05895,2.0592,2.0586,2.0586,148100000.0
2008-08-05 11:51:00,2.0586,2.05905,2.05845,2.059,374300000.0
2008-08-05 11:52:00,2.059,2.0596,2.0589,2.05955,300600000.0
2008-08-05 11:53:00,2.05955,2.0599,2.05945,2.0596,307500000.0
2008-08-05 11:54:00,2.0596,2.0596,2.05935,2.0595,210800000.0
2008-08-05 11:55:00,2.0596,2.0597,2.0595,2.05955,122900000.0
2008-08-05 11:56:00,2.05955,2.0596,2.0595,2.0595,93100000.0
2008-08-05 11:57:00,2.0595,2.0596,2.05895,2.05895,209600000.0
2008-08-05 11:58:00,2.05895,2.0592,2.0589,2.0591,106100000.0
2008-08-05 11:59:00,2.0591,2.0591,2.05885,2.05885,266300000.0
2008-08-05 12:00:00,2.05885,2.0592,2.05885,2.0591,144100000.0
2008-08-05 12:01:00,2.05905,2.0592,2.05885,2.0589,163700000.0
2008-08-05 12:02:00,2.0589,2.0595,2.0588,2.0595,230900000.0
2008-08-05 12:03:00,2.0595,2.0596,2.05925,2.0594,158500000.0
2008-08-05 12:04:00,2.0594,2.0594,2.05905,2.0592,145800000.0
2008-08-05 12:05:00,2.0594,2.0596,2.05935,2.0596,140000000.0
2008-08-05 12:06:00,2.0596,2.0597,2.0594,2.0597,157800000.0
2008-08-05 12:07:00,2.0597,2.0597,2.05855,2.0589,242400000.0
2008-08-05 12:08:00,2.0589,2.0591,2.0588,2.0589,172400000.0
2008-08-05 12:09:00,2.0588,2.0591,2.0588,2.05885,86800000.0
2008-08-05 12:10:00,2.05885,2.0592,2.05885,2.0591,130800000.0
2008-08-05 12:11:00,2.0591,2.05985,2.059,2.0597,179600000.0
2008-08-05 12:12:00,2.05985,2.0601,2.0594,2.0601,216600000.0
2008-08-05 12:13:00,2.0601,2.0601,2.06,2.0601,25500000.0
2008-08-05 12:14:00,2.0601,2.0601,2.05975,2.0598,95300000.0
2008-08-05 12:15:00,2.0598,2.0599,2.05915,2.05915,153500000.0
2008-08-05 12:16:00,2.05915,2.0592,2.0587,2.0589,182200000.0
2008-08-05 12:17:00,2.0588,2.059,2.0588,2.05885,159000000.0
2008-08-05 12:18:00,2.05885,2.05895,2.05855,2.0587,193400000.0
2008-08-05 12:19:00,2.0587,2.059,2.05865,2.059,229700000.0
2008-08-05 12:20:00,2.0589,2.0592,2.0588,2.0588,172300000.0
2008-08-05 12:21:00,2.0588,2.05905,2.0586,2.05885,302300000.0
2008-08-05 12:22:00,2.05885,2.05895,2.0584,2.0584,183900000.0
2008-08-05 12:23:00,2.0584,2.05875,2.05835,2.0585,195300000.0
2008-08-05 12:24:00,2.0585,2.0592,2.05845,2.0591,300000000.0
2008-08-05 12:25:00,2.0591,2.0599,2.05905,2.05985,287100000.0
2008-08-05 12:26:00,2.05985,2.05985,2.0594,2.0594,230900000.0
2008-08-05 12:27:00,2.0594,2.05965,2.05915,2.0594,220200000.0
2008-08-05 12:28:00,2.0594,2.0595,2.05925,2.0594,303000000.0
2008-08-05 12:29:00,2.0594,2.0599,2.0594,2.0598,289400000.0
2008-08-05 12:30:00,2.0598,2.061,2.0597,2.0605,327200000.0
2008-08-05 12:31:00,2.0605,2.06075,2.05975,2.06,361700000.0
2008-08-05 12:32:00,2.06,2.06,2.0591,2.0597,205600000.0
2008-08-05 12:33:00,2.0596,2.05985,2.05915,2.0593,233800000.0
2008-08-05 12:34:00,2.0593,2.0593,2.0591,2.0592,270200000.0
2008-08-05 12:35:00,2.05925,2.0596,2.0591,2.0593,181300000.0
2008-08-05 12:36:00,2.0593,2.05935,2.05895,2.05905,213000000.0
2008-08-05 12:37:00,2.05895,2.05915,2.05875,2.05905,369800000.0
2008-08-05 12:38:00,2.0591,2.06,2.0589,2.05955,321600000.0
2008-08-05 12:39:00,2.0596,2.0597,2.0594,2.0596,224900000.0
2008-08-05 12:40:00,2.0599,2.0605,2.05985,2.0603,219900000.0
2008-08-05 12:41:00,2.06025,2.06035,2.0597,2.0597,241900000.0
2008-08-05 12:42:00,2.0597,2.05995,2.05945,2.05945,289300000.0
2008-08-05 12:43:00,2.0595,2.0595,2.05925,2.0594,151000000.0
2008-08-05 12:44:00,2.05935,2.05935,2.0591,2.05915,145700000.0
2008-08-05 12:45:00,2.0591,2.0595,2.05905,2.05915,368700000.0
2008-08-05 12:46:00,2.05915,2.0595,2.05905,2.05945,111500000.0
2008-08-05 12:47:00,2.0595,2.05985,2.05935,2.0596,292700000.0
2008-08-05 12:48:00,2.0596,2.0597,2.0594,2.05945,296000000.0
2008-08-05 12:49:00,2.05945,2.06,2.0593,2.0599,215000000.0
2008-08-05 12:50:00,2.05995,2.0604,2.05995,2.0601,278200000.0
2008-08-05 12:51:00,2.0601,2.0601,2.0597,2.05985,160000000.0
2008-08-05 12:52:00,2.0598,2.05985,2.0593,2.05955,282700000.0
2008-08-05 12:53:00,2.0596,2.0596,2.05885,2.05895,398500000.0
2008-08-05 12:54:00,2.059,2.0592,2.05855,2.0587,412800000.0
2008-08-05 12:55:00,2.05875,2.0591,2.05865,2.05895,178000000.0
2008-08-05 12:56:00,2.05895,2.0591,2.05885,2.0591,177500000.0
2008-08-05 12:57:00,2.0591,2.05915,2.05895,2.05915,158000000.0
2008-08-05 12:58:00,2.05915,2.0595,2.0591,2.0595,74900000.0
2008-08-05 12:59:00,2.0595,2.0598,2.0592,2.0592,219500000.0
2008-08-05 13:00:00,2.0593,2.0593,2.05885,2.05885,233600000.0
2008-08-05 13:01:00,2.05885,2.05975,2.05855,2.0587,412100000.0
2008-08-05 13:02:00,2.05875,2.0597,2.05865,2.0597,322000000.0
2008-08-05 13:03:00,2.0599,2.0601,2.0595,2.05955,207600000.0
2008-08-05 13:04:00,2.0595,2.05955,2.0592,2.0594,202600000.0
2008-08-05 13:05:00,2.05935,2.0595,2.05925,2.0593,138200000.0
2008-08-05 13:06:00,2.05925,2.0597,2.05925,2.0595,228300000.0
2008-08-05 13:07:00,2.05935,2.0595,2.05915,2.0592,288500000.0
2008-08-05 13:08:00,2.0591,2.0598,2.0591,2.05935,278800000.0
2008-08-05 13:09:00,2.05935,2.0594,2.0592,2.05925,216500000.0
2008-08-05 13:10:00,2.05925,2.05935,2.05905,2.0592,185900000.0
2008-08-05 13:11:00,2.0592,2.05975,2.05915,2.0596,355600000.0
2008-08-05 13:12:00,2.05955,2.06,2.0593,2.05965,317800000.0
2008-08-05 13:13:00,2.05965,2.06,2.05955,2.06,173900000.0
2008-08-05 13:14:00,2.06,2.0606,2.0599,2.0606,165000000.0
2008-08-05 13:15:00,2.06055,2.0608,2.06045,2.06045,290400000.0
2008-08-05 13:16:00,2.06045,2.06065,2.06025,2.0606,347600000.0
2008-08-05 13:17:00,2.0606,2.0606,2.06,2.0601,211900000.0
2008-08-05 13:18:00,2.0601,2.0602,2.05995,2.0601,61100000.0
2008-08-05 13:19:00,2.0601,2.0601,2.05925,2.0593,205500000.0
2008-08-05 13:20:00,2.0593,2.0597,2.059,2.0595,170300000.0
2008-08-05 13:21:00,2.05945,2.0598,2.05925,2.0596,305000000.0
2008-08-05 13:22:00,2.0596,2.05985,2.05955,2.05985,301100000.0
2008-08-05 13:23:00,2.05985,2.06015,2.05965,2.0597,147200000.0
2008-08-05 13:24:00,2.0598,2.05995,2.05955,2.05975,116300000.0
2008-08-05 13:25:00,2.05965,2.0604,2.05955,2.06015,290200000.0
2008-08-05 13:26:00,2.06015,2.0602,2.0599,2.0599,250800000.0
2008-08-05 13:27:00,2.0599,2.0604,2.05955,2.0602,381100000.0
2008-08-05 13:28:00,2.0602,2.0603,2.05985,2.0603,386400000.0
2008-08-05 13:29:00,2.0603,2.0605,2.06015,2.0603,262500000.0
2008-08-05 13:30:00,2.06035,2.06045,2.05985,2.06,148400000.0
2008-08-05 13:31:00,2.06,2.0602,2.05995,2.0602,216400000.0
2008-08-05 13:32:00,2.0602,2.0604,2.0598,2.0599,120600000.0
2008-08-05 13:33:00,2.0599,2.0602,2.0596,2.0597,329700000.0
2008-08-05 13:34:00,2.05965,2.06,2.05955,2.0598,319200000.0
2008-08-05 13:35:00,2.0598,2.06,2.0597,2.0598,300900000.0
2008-08-05 13:36:00,2.0597,2.05995,2.05955,2.0598,336500000.0
2008-08-05 13:37:00,2.0598,2.0598,2.058,2.0581,214700000.0
2008-08-05 13:38:00,2.0581,2.0584,2.05795,2.0583,103700000.0
2008-08-05 13:39:00,2.0584,2.0591,2.0584,2.0587,102400000.0
2008-08-05 13:40:00,2.0587,2.0589,2.0586,2.0588,110500000.0
2008-08-05 13:41:00,2.0589,2.0591,2.0588,2.0588,105200000.0
2008-08-05 13:42:00,2.0588,2.0589,2.05855,2.05855,255300000.0
2008-08-05 13:43:00,2.05855,2.0593,2.05855,2.05915,257000000.0
2008-08-05 13:44:00,2.05915,2.05935,2.0591,2.05935,144400000.0
2008-08-05 13:45:00,2.0593,2.05955,2.0592,2.0592,196000000.0
2008-08-05 13:46:00,2.05905,2.0592,2.0583,2.059,220800000.0
2008-08-05 13:47:00,2.059,2.059,2.05875,2.0588,231800000.0
2008-08-05 13:48:00,2.0588,2.0589,2.0585,2.05885,277100000.0
2008-08-05 13:49:00,2.0589,2.059,2.0587,2.0587,108600000.0
2008-08-05 13:50:00,2.05875,2.0589,2.05845,2.05845,117400000.0
2008-08-05 13:51:00,2.05855,2.0586,2.05815,2.0582,162600000.0
2008-08-05 13:52:00,2.0582,2.0584,2.0581,2.0583,161100000.0
2008-08-05 13:53:00,2.0584,2.0584,2.0578,2.0582,156400000.0
2008-08-05 13:54:00,2.0582,2.0583,2.0581,2.0583,69600000.0
2008-08-05 13:55:00,2.0583,2.05855,2.0582,2.05855,177800000.0
2008-08-05 13:56:00,2.05855,2.0589,2.0582,2.0587,241500000.0
2008-08-05 13:57:00,2.0586,2.0587,2.05835,2.0584,284600000.0
2008-08-05 13:58:00,2.0584,2.0586,2.05815,2.0582,181700000.0
2008-08-05 13:59:00,2.05805,2.0583,2.0573,2.05735,324400000.0
2008-08-05 14:00:00,2.05735,2.0579,2.05735,2.05785,259600000.0
2008-08-05 14:01:00,2.05785,2.05805,2.05745,2.05755,308300000.0
2008-08-05 14:02:00,2.05755,2.05755,2.05675,2.0568,187600000.0
2008-08-05 14:03:00,2.0568,2.0574,2.05655,2.0573,196300000.0
2008-08-05 14:04:00,2.0574,2.0576,2.057,2.05755,350200000.0
2008-08-05 14:05:00,2.0576,2.0576,2.0569,2.0575,205900000.0
2008-08-05 14:06:00,2.05745,2.05795,2.05725,2.05785,268900000.0
2008-08-05 14:07:00,2.0578,2.0582,2.05775,2.0581,151500000.0
2008-08-05 14:08:00,2.0581,2.0583,2.05795,2.0583,79600000.0
2008-08-05 14:09:00,2.0583,2.0586,2.0583,2.0584,91400000.0
2008-08-05 14:10:00,2.0585,2.0586,2.058,2.0582,114300000.0
2008-08-05 14:11:00,2.0583,2.05845,2.05805,2.05815,150300000.0
2008-08-05 14:12:00,2.05815,2.0583,2.05755,2.0581,140100000.0
2008-08-05 14:13:00,2.0581,2.0581,2.0576,2.0576,154100000.0
2008-08-05 14:14:00,2.0576,2.058,2.05725,2.05725,190300000.0
2008-08-05 14:15:00,2.05725,2.0576,2.05715,2.0573,272900000.0
2008-08-05 14:16:00,2.0573,2.0579,2.0573,2.0577,218100000.0
2008-08-05 14:17:00,2.05775,2.0578,2.05735,2.0576,113200000.0
2008-08-05 14:18:00,2.05755,2.05795,2.0573,2.0573,265300000.0
2008-08-05 14:19:00,2.0572,2.058,2.0572,2.0579,215500000.0
2008-08-05 14:20:00,2.0579,2.0579,2.05705,2.0576,269400000.0
2008-08-05 14:21:00,2.0576,2.0581,2.0575,2.05805,171200000.0
2008-08-05 14:22:00,2.05805,2.0584,2.05795,2.05815,173900000.0
2008-08-05 14:23:00,2.05815,2.0585,2.05815,2.0583,186300000.0
2008-08-05 14:24:00,2.0584,2.05895,2.0584,2.0585,270500000.0
2008-08-05 14:25:00,2.0585,2.05925,2.0585,2.05905,222900000.0
2008-08-05 14:26:00,2.059,2.05935,2.0589,2.05905,242700000.0
2008-08-05 14:27:00,2.059,2.0592,2.05875,2.059,178100000.0
2008-08-05 14:28:00,2.059,2.059,2.0581,2.0583,320300000.0
2008-08-05 14:29:00,2.0583,2.0584,2.0581,2.0581,133300000.0
2008-08-05 14:30:00,2.0581,2.0584,2.05785,2.05815,200500000.0
2008-08-05 14:31:00,2.05815,2.0583,2.05805,2.0582,95200000.0
2008-08-05 14:32:00,2.05815,2.0582,2.05765,2.0577,181700000.0
2008-08-05 14:33:00,2.0577,2.0578,2.0575,2.0578,113400000.0
2008-08-05 14:34:00,2.05775,2.0581,2.05775,2.05795,233200000.0
2008-08-05 14:35:00,2.0579,2.05815,2.05785,2.0579,160000000.0
2008-08-05 14:36:00,2.0579,2.05825,2.0578,2.05825,221500000.0
2008-08-05 14:37:00,2.05825,2.0589,2.05825,2.05875,210400000.0
2008-08-05 14:38:00,2.0588,2.0591,2.05875,2.0589,111900000.0
2008-08-05 14:39:00,2.0589,2.059,2.0588,2.05885,65700000.0
2008-08-05 14:40:00,2.05885,2.0589,2.05855,2.05855,137200000.0
2008-08-05 14:41:00,2.05855,2.05855,2.05795,2.0582,250700000.0
2008-08-05 14:42:00,2.0582,2.05855,2.05795,2.0584,280600000.0
2008-08-05 14:43:00,2.05835,2.05845,2.05805,2.05815,153700000.0
2008-08-05 14:44:00,2.05815,2.05815,2.05735,2.0575,154100000.0
2008-08-05 14:45:00,2.05755,2.058,2.05755,2.0579,120400000.0
2008-08-05 14:46:00,2.0579,2.0581,2.0579,2.058,119300000.0
2008-08-05 14:47:00,2.05795,2.0583,2.05795,2.0582,184500000.0
2008-08-05 14:48:00,2.0583,2.0588,2.0582,2.05865,245300000.0
2008-08-05 14:49:00,2.0586,2.05885,2.0586,2.05875,216300000.0
2008-08-05 14:50:00,2.05875,2.05875,2.05835,2.0584,125700000.0
2008-08-05 14:51:00,2.0584,2.0585,2.05825,2.0583,145600000.0
2008-08-05 14:52:00,2.0583,2.0585,2.05825,2.05835,256300000.0
2008-08-05 14:53:00,2.05835,2.0586,2.0583,2.0586,231000000.0
2008-08-05 14:54:00,2.0586,2.0588,2.0586,2.0587,225100000.0
2008-08-05 14:55:00,2.0587,2.05885,2.0586,2.05875,160400000.0
2008-08-05 14:56:00,2.0587,2.0589,2.0584,2.05865,224700000.0
2008-08-05 14:57:00,2.05865,2.059,2.0586,2.05885,342700000.0
2008-08-05 14:58:00,2.059,2.05945,2.0589,2.05915,211400000.0
2008-08-05 14:59:00,2.05915,2.0593,2.05885,2.05915,241400000.0
2008-08-05 15:00:00,2.05915,2.0592,2.0589,2.0591,197000000.0
2008-08-05 15:01:00,2.0592,2.0592,2.05875,2.0589,282700000.0
2008-08-05 15:02:00,2.0589,2.05915,2.05885,2.059,238000000.0
2008-08-05 15:03:00,2.059,2.059,2.05875,2.0588,213000000.0
2008-08-05 15:04:00,2.0588,2.05915,2.0588,2.05895,178700000.0
2008-08-05 15:05:00,2.05895,2.0593,2.05895,2.0593,215800000.0
2008-08-05 15:06:00,2.0593,2.0594,2.0591,2.0593,268000000.0
2008-08-05 15:07:00,2.0593,2.0593,2.05895,2.05905,182200000.0
2008-08-05 15:08:00,2.05905,2.05925,2.05895,2.05905,191800000.0
2008-08-05 15:09:00,2.0591,2.0596,2.05905,2.05945,317200000.0
2008-08-05 15:10:00,2.05945,2.0597,2.0594,2.0597,182300000.0
2008-08-05 15:11:00,2.0597,2.0597,2.05925,2.0593,194900000.0
2008-08-05 15:12:00,2.0593,2.0595,2.0592,2.0593,197400000.0
2008-08-05 15:13:00,2.0593,2.05955,2.05925,2.0595,240400000.0
2008-08-05 15:14:00,2.0596,2.0598,2.05945,2.05965,218400000.0
2008-08-05 15:15:00,2.05965,2.0599,2.05955,2.05975,372000000.0
2008-08-05 15:16:00,2.05975,2.0601,2.05965,2.0601,115500000.0
2008-08-05 15:17:00,2.06015,2.06015,2.05965,2.0597,129400000.0
2008-08-05 15:18:00,2.05975,2.06,2.05955,2.06,156900000.0
2008-08-05 15:19:00,2.06,2.06005,2.05955,2.0597,129900000.0
2008-08-05 15:20:00,2.0597,2.0601,2.05955,2.05955,101700000.0
2008-08-05 15:21:00,2.05955,2.05965,2.05945,2.05965,108900000.0
2008-08-05 15:22:00,2.05965,2.0598,2.0594,2.0594,227000000.0
2008-08-05 15:23:00,2.0594,2.0595,2.05895,2.05905,229500000.0
2008-08-05 15:24:00,2.0592,2.0594,2.059,2.0594,171400000.0
2008-08-05 15:25:00,2.0594,2.0595,2.0593,2.0594,173900000.0
2008-08-05 15:26:00,2.0594,2.0597,2.0593,2.0593,180200000.0
2008-08-05 15:27:00,2.0595,2.05955,2.0593,2.0593,189600000.0
2008-08-05 15:28:00,2.0593,2.0594,2.059,2.0592,114900000.0
2008-08-05 15:29:00,2.0592,2.0596,2.0592,2.0594,185100000.0
2008-08-05 15:30:00,2.0594,2.0595,2.0589,2.0589,138500000.0
2008-08-05 15:31:00,2.0589,2.0593,2.0589,2.0592,64500000.0
2008-08-05 15:32:00,2.0592,2.0593,2.05895,2.05905,196400000.0
2008-08-05 15:33:00,2.0591,2.0594,2.0589,2.0594,205700000.0
2008-08-05 15:34:00,2.0594,2.0596,2.05925,2.05935,187000000.0
2008-08-05 15:35:00,2.05935,2.05935,2.059,2.05905,129500000.0
2008-08-05 15:36:00,2.059,2.05915,2.05875,2.05895,90300000.0
2008-08-05 15:37:00,2.0589,2.059,2.05875,2.0588,96900000.0
2008-08-05 15:38:00,2.0587,2.05925,2.05865,2.05915,123000000.0
2008-08-05 15:39:00,2.05925,2.05945,2.0591,2.05925,126100000.0
2008-08-05 15:40:00,2.05925,2.05945,2.0592,2.0594,65200000.0
2008-08-05 15:41:00,2.0594,2.0594,2.0591,2.0594,88600000.0
2008-08-05 15:42:00,2.0593,2.0598,2.0593,2.05975,139600000.0
2008-08-05 15:43:00,2.05975,2.0598,2.0594,2.0598,91100000.0
2008-08-05 15:44:00,2.0598,2.0601,2.0597,2.0601,107400000.0
2008-08-05 15:45:00,2.0601,2.0602,2.0599,2.0599,67300000.0
2008-08-05 15:46:00,2.05995,2.06,2.05975,2.06,112500000.0
2008-08-05 15:47:00,2.06,2.0601,2.05975,2.0601,131500000.0
2008-08-05 15:48:00,2.0601,2.0601,2.0596,2.05975,90200000.0
2008-08-05 15:49:00,2.05975,2.05985,2.0594,2.0595,144600000.0
2008-08-05 15:50:00,2.0596,2.06015,2.0594,2.0601,136200000.0
2008-08-05 15:51:00,2.06015,2.06025,2.0599,2.06005,223100000.0
2008-08-05 15:52:00,2.0601,2.0601,2.0595,2.0595,189900000.0
2008-08-05 15:53:00,2.0595,2.06005,2.05945,2.06,164600000.0
2008-08-05 15:54:00,2.06,2.0601,2.0598,2.0599,81800000.0
2008-08-05 15:55:00,2.0599,2.0601,2.0599,2.06,84200000.0
2008-08-05 15:56:00,2.06,2.0605,2.06,2.0601,154600000.0
2008-08-05 15:57:00,2.0601,2.0605,2.0598,2.0602,155900000.0
2008-08-05 15:58:00,2.0602,2.0606,2.0602,2.0604,101700000.0
2008-08-05 15:59:00,2.0604,2.0613,2.0603,2.0609,122600000.0
2008-08-05 16:00:00,2.06095,2.0616,2.0601,2.0612,221300000.0
2008-08-05 16:01:00,2.0612,2.062,2.0612,2.0617,156500000.0
2008-08-05 16:02:00,2.0617,2.0618,2.06115,2.0613,197300000.0
2008-08-05 16:03:00,2.0613,2.0616,2.0609,2.0609,167700000.0
2008-08-05 16:04:00,2.0609,2.0614,2.0609,2.0612,240900000.0
2008-08-05 16:05:00,2.0612,2.06125,2.06075,2.0609,139200000.0
2008-08-05 16:06:00,2.0609,2.0611,2.06085,2.06095,115800000.0
2008-08-05 16:07:00,2.061,2.0612,2.0608,2.061,168000000.0
2008-08-05 16:08:00,2.06085,2.061,2.0604,2.0605,178700000.0
2008-08-05 16:09:00,2.0606,2.06115,2.0604,2.06105,232400000.0
2008-08-05 16:10:00,2.0609,2.06095,2.0605,2.0607,242400000.0
2008-08-05 16:11:00,2.0607,2.06075,2.06035,2.0605,157000000.0
2008-08-05 16:12:00,2.0605,2.061,2.06045,2.0607,255000000.0
2008-08-05 16:13:00,2.0607,2.061,2.06055,2.061,226100000.0
2008-08-05 16:14:00,2.061,2.0611,2.06045,2.0606,173200000.0
2008-08-05 16:15:00,2.0606,2.0606,2.06005,2.06025,192200000.0
2008-08-05 16:16:00,2.06025,2.0604,2.05995,2.06025,127400000.0
2008-08-05 16:17:00,2.0603,2.0603,2.0598,2.0601,151200000.0
2008-08-05 16:18:00,2.0601,2.0601,2.05965,2.0597,77300000.0
2008-08-05 16:19:00,2.0597,2.0597,2.0594,2.0595,154300000.0
2008-08-05 16:20:00,2.0595,2.0599,2.05945,2.0598,159800000.0
2008-08-05 16:21:00,2.05965,2.0606,2.05965,2.0606,164400000.0
2008-08-05 16:22:00,2.0608,2.0608,2.05995,2.06,330400000.0
2008-08-05 16:23:00,2.06,2.0603,2.05975,2.0601,244000000.0
2008-08-05 16:24:00,2.0601,2.0603,2.06,2.0602,137700000.0
2008-08-05 16:25:00,2.0602,2.0604,2.05995,2.0603,129000000.0
2008-08-05 16:26:00,2.0603,2.0605,2.06015,2.0604,85800000.0
2008-08-05 16:27:00,2.0604,2.0604,2.0603,2.0603,93300000.0
2008-08-05 16:28:00,2.0603,2.0603,2.06,2.0602,137900000.0
2008-08-05 16:29:00,2.0602,2.06035,2.0599,2.0603,199200000.0
2008-08-05 16:30:00,2.0603,2.0604,2.06025,2.06025,101300000.0
2008-08-05 16:31:00,2.0604,2.0609,2.06015,2.0608,201800000.0
2008-08-05 16:32:00,2.0608,2.0611,2.06075,2.0609,176600000.0
2008-08-05 16:33:00,2.0609,2.0611,2.06075,2.0608,152500000.0
2008-08-05 16:34:00,2.0608,2.06095,2.06045,2.0608,166200000.0
2008-08-05 16:35:00,2.0609,2.0612,2.0607,2.0608,172500000.0
2008-08-05 16:36:00,2.0609,2.061,2.06045,2.0608,116900000.0
2008-08-05 16:37:00,2.0608,2.06115,2.06075,2.06115,180000000.0
2008-08-05 16:38:00,2.061,2.0614,2.06085,2.0614,171500000.0
2008-08-05 16:39:00,2.06125,2.062,2.06125,2.062,229000000.0
2008-08-05 16:40:00,2.062,2.0621,2.06165,2.0619,106400000.0
2008-08-05 16:41:00,2.062,2.0624,2.06175,2.0621,237800000.0
2008-08-05 16:42:00,2.0621,2.063,2.0621,2.0629,220600000.0
2008-08-05 16:43:00,2.0629,2.0629,2.0622,2.0622,83000000.0
2008-08-05 16:44:00,2.06215,2.0625,2.06215,2.0625,130200000.0
2008-08-05 16:45:00,2.06235,2.0624,2.0623,2.0623,73400000.0
2008-08-05 16:46:00,2.0623,2.0623,2.0616,2.0617,202400000.0
2008-08-05 16:47:00,2.0618,2.0622,2.06165,2.0619,195900000.0
2008-08-05 16:48:00,2.0619,2.06195,2.06175,2.0619,212800000.0
2008-08-05 16:49:00,2.0619,2.0619,2.06125,2.06125,149400000.0
2008-08-05 16:50:00,2.0614,2.0619,2.06135,2.0619,273100000.0
2008-08-05 16:51:00,2.0619,2.0622,2.06135,2.0622,179200000.0
2008-08-05 16:52:00,2.0622,2.06245,2.06155,2.062,209200000.0
2008-08-05 16:53:00,2.062,2.0621,2.0609,2.0612,170300000.0
2008-08-05 16:54:00,2.0612,2.0612,2.06035,2.0608,137100000.0
2008-08-05 16:55:00,2.0608,2.061,2.06075,2.061,89400000.0
2008-08-05 16:56:00,2.061,2.061,2.06075,2.061,74000000.0
2008-08-05 16:57:00,2.061,2.0613,2.06085,2.0609,125100000.0
2008-08-05 16:58:00,2.0609,2.06105,2.06055,2.0607,123500000.0
2008-08-05 16:59:00,2.0608,2.0608,2.05905,2.0592,213500000.0
2008-08-05 17:00:00,2.0592,2.0598,2.05895,2.0597,245300000.0
2008-08-05 17:01:00,2.0597,2.0597,2.05935,2.0596,181700000.0
2008-08-05 17:02:00,2.0597,2.0598,2.05935,2.0594,155700000.0
2008-08-05 17:03:00,2.0595,2.06,2.05935,2.0598,121200000.0
2008-08-05 17:04:00,2.0598,2.0603,2.05935,2.0603,308000000.0
2008-08-05 17:05:00,2.0603,2.0603,2.05995,2.0601,164400000.0
2008-08-05 17:06:00,2.05995,2.06055,2.05995,2.0603,159700000.0
2008-08-05 17:07:00,2.0603,2.0604,2.05995,2.0602,171400000.0
2008-08-05 17:08:00,2.0602,2.0602,2.05995,2.06,74200000.0
2008-08-05 17:09:00,2.06,2.0609,2.0599,2.0604,226300000.0
2008-08-05 17:10:00,2.06025,2.0609,2.06025,2.0608,203000000.0
2008-08-05 17:11:00,2.0607,2.0608,2.06025,2.0604,203800000.0
2008-08-05 17:12:00,2.0604,2.0607,2.0601,2.06015,110900000.0
2008-08-05 17:13:00,2.06015,2.0605,2.0601,2.0604,184600000.0
2008-08-05 17:14:00,2.06025,2.0607,2.06025,2.0604,238200000.0
2008-08-05 17:15:00,2.0604,2.0608,2.06025,2.0605,226200000.0
2008-08-05 17:16:00,2.0605,2.0605,2.05995,2.0602,266900000.0
2008-08-05 17:17:00,2.0602,2.0604,2.06005,2.0601,181100000.0
2008-08-05 17:18:00,2.0601,2.0603,2.05995,2.06,112600000.0
2008-08-05 17:19:00,2.06,2.06,2.0598,2.0599,133200000.0
2008-08-05 17:20:00,2.0599,2.06025,2.0598,2.05985,254700000.0
2008-08-05 17:21:00,2.0599,2.0606,2.0599,2.0606,208300001.0
2008-08-05 17:22:00,2.0606,2.0609,2.06035,2.0606,167200000.0
2008-08-05 17:23:00,2.0606,2.06075,2.0601,2.0602,267500000.0
2008-08-05 17:24:00,2.06005,2.0603,2.0598,2.0599,117000000.0
2008-08-05 17:25:00,2.05975,2.06,2.05945,2.0598,183700000.0
2008-08-05 17:26:00,2.0598,2.0599,2.0595,2.05955,155200000.0
2008-08-05 17:27:00,2.0596,2.0601,2.05955,2.0599,199700000.0
2008-08-05 17:28:00,2.0599,2.06,2.05965,2.0599,129900000.0
2008-08-05 17:29:00,2.0599,2.06,2.05985,2.06,49200000.0
2008-08-05 17:30:00,2.06,2.061,2.06,2.06025,240300000.0
2008-08-05 17:31:00,2.0603,2.0604,2.05985,2.0601,261500000.0
2008-08-05 17:32:00,2.0601,2.0606,2.06,2.0602,226700000.0
2008-08-05 17:33:00,2.0601,2.0603,2.0598,2.06,323300000.0
2008-08-05 17:34:00,2.0601,2.06055,2.05985,2.0601,172400001.0
2008-08-05 17:35:00,2.0601,2.0606,2.0599,2.06045,288600000.0
2008-08-05 17:36:00,2.0605,2.0607,2.05995,2.0606,316900000.0
2008-08-05 17:37:00,2.0606,2.0612,2.0605,2.0612,195300000.0
2008-08-05 17:38:00,2.0612,2.0616,2.06105,2.0614,217700000.0
2008-08-05 17:39:00,2.0616,2.0619,2.06135,2.0617,325200000.0
2008-08-05 17:40:00,2.0617,2.0617,2.06145,2.06165,115100000.0
2008-08-05 17:41:00,2.0617,2.0619,2.0612,2.0614,242900000.0
2008-08-05 17:42:00,2.0615,2.0615,2.06105,2.06135,293400000.0
2008-08-05 17:43:00,2.06135,2.06165,2.0611,2.0615,144800000.0
2008-08-05 17:44:00,2.0615,2.06195,2.06125,2.0614,324200000.0
2008-08-05 17:45:00,2.0615,2.06195,2.0613,2.06185,320900000.0
2008-08-05 17:46:00,2.0619,2.0625,2.06165,2.06225,301100000.0
2008-08-05 17:47:00,2.0623,2.0624,2.06185,2.0619,269000000.0
2008-08-05 17:48:00,2.0619,2.06215,2.0617,2.0619,193000000.0
2008-08-05 17:49:00,2.0619,2.0619,2.0614,2.0616,310300000.0
2008-08-05 17:50:00,2.0616,2.0617,2.0611,2.0613,139600000.0
2008-08-05 17:51:00,2.0613,2.06145,2.06105,2.0612,180000000.0
2008-08-05 17:52:00,2.06115,2.0613,2.06105,2.0613,56900000.0
2008-08-05 17:53:00,2.0613,2.0616,2.06085,2.0609,127900000.0
2008-08-05 17:54:00,2.0609,2.0609,2.05965,2.0597,115800000.0
2008-08-05 17:55:00,2.0598,2.0598,2.05945,2.0598,85000000.0
2008-08-05 17:56:00,2.0598,2.0602,2.05965,2.06,226100000.0
2008-08-05 17:57:00,2.06,2.06015,2.05985,2.0601,113600000.0
2008-08-05 17:58:00,2.06015,2.06015,2.0599,2.06005,216600000.0
2008-08-05 17:59:00,2.06005,2.0602,2.0599,2.06,185200000.0
2008-08-05 18:00:00,2.06,2.06,2.0598,2.0598,82200000.0
2008-08-05 18:01:00,2.0598,2.0598,2.05945,2.0595,35000000.0
2008-08-05 18:02:00,2.0595,2.0598,2.05945,2.05955,62500000.0
2008-08-05 18:03:00,2.0596,2.06,2.0594,2.05965,150800000.0
2008-08-05 18:04:00,2.05965,2.05985,2.05905,2.0593,152300000.0
2008-08-05 18:05:00,2.0592,2.0592,2.05875,2.0589,95600000.0
2008-08-05 18:06:00,2.0589,2.05935,2.0589,2.0592,102100000.0
2008-08-05 18:07:00,2.05905,2.05945,2.05895,2.05945,135400000.0
2008-08-05 18:08:00,2.0594,2.05945,2.05925,2.0593,71000000.0
2008-08-05 18:09:00,2.0593,2.0594,2.0591,2.0592,50000000.0
2008-08-05 18:10:00,2.0592,2.0599,2.0589,2.0598,83000000.0
2008-08-05 18:11:00,2.05965,2.06,2.0592,2.0596,52300000.0
2008-08-05 18:12:00,2.0596,2.05975,2.05925,2.0595,122800000.0
2008-08-05 18:13:00,2.0595,2.0595,2.05925,2.0594,96000000.0
2008-08-05 18:14:00,2.0594,2.05955,2.05935,2.05945,47200000.0
2008-08-05 18:15:00,2.0595,2.0598,2.05945,2.0597,59900000.0
2008-08-05 18:16:00,2.0597,2.05995,2.05965,2.0597,47100000.0
2008-08-05 18:17:00,2.0597,2.0597,2.05885,2.05885,125400000.0
2008-08-05 18:18:00,2.05895,2.0591,2.05885,2.0589,62400000.0
2008-08-05 18:19:00,2.0589,2.0589,2.0587,2.0587,41000000.0
2008-08-05 18:20:00,2.0587,2.059,2.0587,2.0589,67200000.0
2008-08-05 18:21:00,2.0589,2.0589,2.0586,2.0586,87100000.0
2008-08-05 18:22:00,2.0586,2.0586,2.0582,2.0583,68400000.0
2008-08-05 18:23:00,2.0583,2.05845,2.05795,2.05805,69600000.0
2008-08-05 18:24:00,2.05805,2.0583,2.05795,2.05825,80400000.0
2008-08-05 18:25:00,2.0582,2.0583,2.0581,2.0582,47600000.0
2008-08-05 18:26:00,2.05825,2.05835,2.0579,2.0581,94700000.0
2008-08-05 18:27:00,2.0581,2.0582,2.0578,2.058,68800000.0
2008-08-05 18:28:00,2.058,2.0581,2.05775,2.058,91600000.0
2008-08-05 18:29:00,2.05785,2.0581,2.05785,2.05785,46800000.0
2008-08-05 18:30:00,2.0579,2.05815,2.05775,2.0581,110600000.0
2008-08-05 18:31:00,2.0581,2.05835,2.05805,2.0582,52200000.0
2008-08-05 18:32:00,2.0582,2.0586,2.0582,2.0586,77000000.0
2008-08-05 18:33:00,2.0583,2.0586,2.0582,2.0582,46700000.0
2008-08-05 18:34:00,2.0581,2.0585,2.0581,2.0582,63800000.0
2008-08-05 18:35:00,2.0582,2.0584,2.0581,2.0583,45700000.0
2008-08-05 18:36:00,2.0584,2.0586,2.0583,2.0586,64500000.0
2008-08-05 18:37:00,2.05865,2.0591,2.0585,2.0589,104800000.0
2008-08-05 18:38:00,2.0589,2.0589,2.0587,2.0588,21000000.0
2008-08-05 18:39:00,2.0587,2.059,2.0586,2.059,56900000.0
2008-08-05 18:40:00,2.059,2.0593,2.05895,2.059,115800000.0
2008-08-05 18:41:00,2.059,2.0591,2.0588,2.0589,46800000.0
2008-08-05 18:42:00,2.0589,2.05905,2.05885,2.05905,42900000.0
2008-08-05 18:43:00,2.059,2.0591,2.0589,2.0589,24000000.0
2008-08-05 18:44:00,2.0588,2.0589,2.0587,2.0587,58700000.0
2008-08-05 18:45:00,2.0587,2.0588,2.0585,2.0585,19000000.0
2008-08-05 18:46:00,2.0584,2.05865,2.0584,2.0586,40400000.0
2008-08-05 18:47:00,2.0585,2.05865,2.0584,2.0586,75100000.0
2008-08-05 18:48:00,2.0586,2.0588,2.0586,2.0586,57600000.0
2008-08-05 18:49:00,2.05865,2.05865,2.05845,2.0586,54900000.0
2008-08-05 18:50:00,2.0586,2.05885,2.0586,2.0587,62600000.0
2008-08-05 18:51:00,2.0587,2.05875,2.05855,2.05865,76800000.0
2008-08-05 18:52:00,2.0586,2.05885,2.05855,2.0586,100000000.0
2008-08-05 18:53:00,2.0586,2.059,2.05855,2.0589,136100000.0
2008-08-05 18:54:00,2.0589,2.0589,2.0587,2.0587,41200000.0
2008-08-05 18:55:00,2.0587,2.0587,2.05845,2.0586,113000000.0
2008-08-05 18:56:00,2.0585,2.0587,2.0585,2.0586,43800000.0
2008-08-05 18:57:00,2.0586,2.05875,2.05845,2.05875,68700000.0
2008-08-05 18:58:00,2.05875,2.0588,2.0587,2.0587,22000000.0
2008-08-05 18:59:00,2.0587,2.0587,2.0583,2.0583,27700000.0
2008-08-05 19:00:00,2.0583,2.0586,2.0582,2.0582,62000000.0
2008-08-05 19:01:00,2.0582,2.05845,2.0582,2.05835,70700000.0
2008-08-05 19:02:00,2.0583,2.0583,2.05825,2.05825,5000000.0
2008-08-05 19:03:00,2.0583,2.0584,2.0582,2.0582,35200000.0
2008-08-05 19:04:00,2.0582,2.0583,2.05815,2.0582,25100000.0
2008-08-05 19:05:00,2.0582,2.0584,2.0582,2.0584,23000000.0
2008-08-05 19:06:00,2.0584,2.0586,2.0584,2.0585,16900000.0
2008-08-05 19:07:00,2.0586,2.0589,2.0584,2.0584,85900000.0
2008-08-05 19:08:00,2.0584,2.05865,2.0584,2.0586,59800000.0
2008-08-05 19:09:00,2.0587,2.0588,2.0586,2.0587,34100000.0
2008-08-05 19:10:00,2.0587,2.0588,2.0586,2.0587,35900000.0
2008-08-05 19:11:00,2.0587,2.0589,2.0587,2.0589,25100000.0
2008-08-05 19:12:00,2.0589,2.059,2.05865,2.0588,29600000.0
2008-08-05 19:13:00,2.0588,2.0589,2.05865,2.0588,63500000.0
2008-08-05 19:14:00,2.05875,2.0591,2.05855,2.0591,53600000.0
2008-08-05 19:15:00,2.0591,2.0591,2.0587,2.0587,28400000.0
2008-08-05 19:16:00,2.0587,2.0589,2.0587,2.0589,46300000.0
2008-08-05 19:17:00,2.0589,2.05895,2.0588,2.0588,22000000.0
2008-08-05 19:18:00,2.05875,2.0589,2.05875,2.05885,27500000.0
2008-08-05 19:19:00,2.05875,2.0592,2.05875,2.0592,22300000.0
2008-08-05 19:20:00,2.0592,2.0592,2.059,2.059,14000000.0
2008-08-05 19:21:00,2.059,2.0592,2.059,2.059,64600000.0
2008-08-05 19:22:00,2.059,2.0591,2.0589,2.0591,28200000.0
2008-08-05 19:23:00,2.0592,2.0592,2.059,2.059,15300000.0
2008-08-05 19:24:00,2.059,2.0594,2.059,2.0591,62500000.0
2008-08-05 19:25:00,2.0591,2.05925,2.0591,2.0592,41000000.0
2008-08-05 19:26:00,2.0592,2.0594,2.05915,2.0594,47500000.0
2008-08-05 19:27:00,2.0594,2.0596,2.0594,2.0595,54200000.0
2008-08-05 19:28:00,2.0595,2.0596,2.0593,2.0596,68600000.0
2008-08-05 19:29:00,2.0596,2.0598,2.059,2.059,65000000.0
2008-08-05 19:30:00,2.059,2.0592,2.059,2.0591,48000000.0
2008-08-05 19:31:00,2.0592,2.0592,2.05875,2.059,42000000.0
2008-08-05 19:32:00,2.059,2.0593,2.059,2.0593,28000000.0
2008-08-05 19:33:00,2.0593,2.0594,2.05865,2.05885,51000000.0
2008-08-05 19:34:00,2.0588,2.0592,2.0588,2.059,49000000.0
2008-08-05 19:35:00,2.059,2.05905,2.05885,2.059,62200000.0
2008-08-05 19:36:00,2.0589,2.05915,2.0589,2.05915,40600000.0
2008-08-05 19:37:00,2.0591,2.05915,2.0589,2.05915,63000000.0
2008-08-05 19:38:00,2.05905,2.0594,2.05905,2.0594,81300000.0
2008-08-05 19:39:00,2.0594,2.0597,2.05925,2.0593,96800000.0
2008-08-05 19:40:00,2.0594,2.0596,2.0593,2.0593,165000000.0
2008-08-05 19:41:00,2.0593,2.0593,2.059,2.0592,87500000.0
2008-08-05 19:42:00,2.0591,2.0591,2.0587,2.05895,141800000.0
2008-08-05 19:43:00,2.05895,2.0594,2.05885,2.05935,159000000.0
2008-08-05 19:44:00,2.0593,2.0601,2.0593,2.05985,172000000.0
2008-08-05 19:45:00,2.0599,2.0602,2.0598,2.06,50900000.0
2008-08-05 19:46:00,2.06,2.0601,2.0599,2.0599,116500000.0
2008-08-05 19:47:00,2.0599,2.0603,2.0597,2.0601,79000000.0
2008-08-05 19:48:00,2.0601,2.0604,2.0601,2.0602,95200000.0
2008-08-05 19:49:00,2.06025,2.0603,2.0601,2.0602,58600000.0
2008-08-05 19:50:00,2.0602,2.06025,2.0599,2.06,53100000.0
2008-08-05 19:51:00,2.06,2.06055,2.06,2.0605,79200000.0
2008-08-05 19:52:00,2.0605,2.0606,2.0603,2.0605,42600000.0
2008-08-05 19:53:00,2.0605,2.06055,2.0602,2.0603,55200000.0
2008-08-05 19:54:00,2.0603,2.06035,2.06015,2.0603,29800000.0
2008-08-05 19:55:00,2.0603,2.0603,2.0601,2.0601,30000000.0
2008-08-05 19:56:00,2.0601,2.0603,2.0601,2.0601,61900000.0
2008-08-05 19:57:00,2.0601,2.0601,2.0593,2.0593,41000000.0
2008-08-05 19:58:00,2.0593,2.0594,2.0592,2.0594,36300000.0
2008-08-05 19:59:00,2.05935,2.0596,2.0593,2.0595,75100000.0
2008-08-05 20:00:00,2.0594,2.0596,2.0594,2.0596,82700000.0
2008-08-05 20:01:00,2.0596,2.0598,2.0591,2.0595,186800000.0
2008-08-05 20:02:00,2.0595,2.0598,2.0588,2.0595,129200000.0
2008-08-05 20:03:00,2.0595,2.05965,2.0593,2.0594,66100000.0
2008-08-05 20:04:00,2.0594,2.05955,2.05925,2.0593,52100000.0
2008-08-05 20:05:00,2.0593,2.0596,2.05925,2.0595,105700000.0
2008-08-05 20:06:00,2.0595,2.0598,2.0591,2.0597,96400000.0
2008-08-05 20:07:00,2.0598,2.0601,2.05965,2.0599,102300000.0
2008-08-05 20:08:00,2.0599,2.06,2.0592,2.0593,126600000.0
2008-08-05 20:09:00,2.0593,2.06015,2.0592,2.0598,211000000.0
2008-08-05 20:10:00,2.0597,2.06,2.05905,2.05935,247800000.0
2008-08-05 20:11:00,2.0594,2.0595,2.0588,2.0591,102500000.0
2008-08-05 20:12:00,2.05895,2.0603,2.05895,2.0595,93000000.0
2008-08-05 20:13:00,2.0595,2.0604,2.0585,2.06015,282200000.0
2008-08-05 20:14:00,2.06015,2.06015,2.0575,2.0584,546600000.0
2008-08-05 20:15:00,2.0584,2.0591,2.0584,2.0584,307100000.0
2008-08-05 20:16:00,2.0584,2.06095,2.0575,2.06095,669299999.0
2008-08-05 20:17:00,2.06075,2.06205,2.06035,2.0618,845500009.0
2008-08-05 20:18:00,2.0616,2.0625,2.06145,2.06145,166000000.0
2008-08-05 20:19:00,2.0613,2.0616,2.0602,2.0611,162900000.0
2008-08-05 20:20:00,2.0611,2.06155,2.0607,2.06075,120000000.0
2008-08-05 20:21:00,2.0607,2.0607,2.05955,2.05985,148600000.0
2008-08-05 20:22:00,2.0599,2.0607,2.05985,2.05995,194800000.0
2008-08-05 20:23:00,2.06,2.06085,2.0596,2.06075,151500000.0
2008-08-05 20:24:00,2.0608,2.06155,2.06025,2.06035,130600000.0
2008-08-05 20:25:00,2.0604,2.06205,2.06015,2.061,141100000.0
2008-08-05 20:26:00,2.061,2.061,2.0592,2.0597,132700000.0
2008-08-05 20:27:00,2.0597,2.0604,2.05935,2.0602,143800000.0
2008-08-05 20:28:00,2.0602,2.0612,2.06015,2.06075,131300000.0
2008-08-05 20:29:00,2.06075,2.0613,2.0606,2.06085,136500000.0
2008-08-05 20:30:00,2.06085,2.0616,2.0604,2.06065,198700000.0
2008-08-05 20:31:00,2.06065,2.0608,2.0604,2.0608,146700000.0
2008-08-05 20:32:00,2.06075,2.0614,2.0605,2.0614,117400000.0
2008-08-05 20:33:00,2.0614,2.06205,2.0612,2.0618,196600000.0
2008-08-05 20:34:00,2.06185,2.0619,2.0609,2.06095,249400000.0
2008-08-05 20:35:00,2.06095,2.0612,2.06005,2.06015,367800001.0
2008-08-05 20:36:00,2.0601,2.06075,2.0601,2.06035,214000000.0
2008-08-05 20:37:00,2.06035,2.06035,2.0597,2.0601,142200000.0
2008-08-05 20:38:00,2.0601,2.0609,2.0599,2.05995,119400000.0
2008-08-05 20:39:00,2.06005,2.0608,2.06,2.06025,119100000.0
2008-08-05 20:40:00,2.06025,2.0606,2.06,2.0605,64200000.0
2008-08-05 20:41:00,2.0605,2.06125,2.0603,2.06095,152800000.0
2008-08-05 20:42:00,2.06095,2.0612,2.0608,2.0611,144800000.0
2008-08-05 20:43:00,2.06115,2.0625,2.0611,2.0625,149100000.0
2008-08-05 20:44:00,2.0625,2.0626,2.0617,2.0622,215600000.0
2008-08-05 20:45:00,2.0622,2.0623,2.0613,2.06145,357100000.0
2008-08-05 20:46:00,2.06145,2.0621,2.06125,2.0615,361600000.0
2008-08-05 20:47:00,2.0615,2.0619,2.0611,2.0617,501200001.0
2008-08-05 20:48:00,2.0616,2.0621,2.0612,2.0614,300800000.0
2008-08-05 20:49:00,2.06135,2.06245,2.06125,2.0623,271100000.0
2008-08-05 20:50:00,2.06225,2.0623,2.0608,2.0611,491200000.0
2008-08-05 20:51:00,2.0611,2.0616,2.0609,2.0611,411100000.0
2008-08-05 20:52:00,2.0611,2.0612,2.0607,2.06085,397200000.0
2008-08-05 20:53:00,2.0608,2.06135,2.0608,2.0612,356600000.0
2008-08-05 20:54:00,2.0612,2.0618,2.061,2.0613,209000000.0
2008-08-05 20:55:00,2.0613,2.06145,2.06055,2.061,379400000.0
2008-08-05 20:56:00,2.06085,2.06085,2.06005,2.0602,481900000.0
2008-08-05 20:57:00,2.0601,2.0603,2.06,2.0603,358199999.0
2008-08-05 20:58:00,2.0602,2.0608,2.06,2.06035,422400000.0
2008-08-05 20:59:00,2.0604,2.061,2.0604,2.0604,212700000.0
2008-08-05 21:00:00,2.06045,2.0606,2.0595,2.0602,336300000.0
2008-08-05 21:01:00,2.0602,2.0607,2.06005,2.0607,148200000.0
2008-08-05 21:02:00,2.0607,2.0607,2.0604,2.0604,70800000.0
2008-08-05 21:03:00,2.0603,2.061,2.0603,2.0609,79700000.0
2008-08-05 21:04:00,2.0609,2.0611,2.06035,2.06105,138900000.0
2008-08-05 21:05:00,2.06105,2.06115,2.0602,2.0602,182900000.0
2008-08-05 21:06:00,2.0602,2.0606,2.0602,2.0606,129600000.0
2008-08-05 21:07:00,2.06055,2.06095,2.0603,2.0609,182100000.0
2008-08-05 21:08:00,2.0609,2.061,2.06075,2.06075,101400000.0
2008-08-05 21:09:00,2.0608,2.061,2.06055,2.0606,140700000.0
2008-08-05 21:10:00,2.06055,2.061,2.0605,2.0609,78900000.0
2008-08-05 21:11:00,2.0609,2.0611,2.0603,2.0605,339400000.0
2008-08-05 21:12:00,2.0605,2.0606,2.0602,2.06025,127300000.0
2008-08-05 21:13:00,2.06025,2.0605,2.06025,2.0603,55100000.0
2008-08-05 21:14:00,2.0603,2.0608,2.0603,2.0608,29200000.0
2008-08-05 21:15:00,2.0608,2.0609,2.0606,2.0608,36700000.0
2008-08-05 21:16:00,2.0608,2.0608,2.0602,2.0606,156700000.0
2008-08-05 21:17:00,2.0606,2.061,2.0606,2.061,64600000.0
2008-08-05 21:18:00,2.061,2.0612,2.0608,2.0612,59100000.0
2008-08-05 21:19:00,2.0612,2.0612,2.0607,2.0609,103600000.0
2008-08-05 21:20:00,2.0613,2.0613,2.0608,2.0608,186800000.0
2008-08-05 21:21:00,2.0608,2.0614,2.0608,2.06125,73900000.0
2008-08-05 21:22:00,2.0612,2.0614,2.0611,2.0612,100300000.0
2008-08-05 21:23:00,2.0612,2.0613,2.0611,2.0611,30400000.0
2008-08-05 21:24:00,2.0611,2.0612,2.06095,2.061,120200000.0
2008-08-05 21:25:00,2.06105,2.0612,2.06095,2.0612,46200000.0
2008-08-05 21:26:00,2.06125,2.06125,2.0611,2.0612,21500000.0
2008-08-05 21:27:00,2.0612,2.0613,2.06105,2.06105,37400000.0
2008-08-05 21:28:00,2.06105,2.0611,2.0607,2.0607,59400000.0
2008-08-05 21:29:00,2.0607,2.0609,2.0607,2.0609,52100000.0
2008-08-05 21:30:00,2.0608,2.0611,2.0607,2.061,34100000.0
2008-08-05 21:31:00,2.061,2.0612,2.061,2.06105,32600000.0
2008-08-05 21:32:00,2.061,2.06135,2.061,2.06135,80100000.0
2008-08-05 21:33:00,2.0614,2.0614,2.0612,2.06125,36500000.0
2008-08-05 21:34:00,2.06125,2.06125,2.061,2.061,179800000.0
2008-08-05 21:35:00,2.061,2.0614,2.061,2.0613,111600000.0
2008-08-05 21:36:00,2.0613,2.0615,2.0613,2.0613,80900000.0
2008-08-05 21:37:00,2.0613,2.0616,2.0613,2.06145,257000000.0
2008-08-05 21:38:00,2.06145,2.06175,2.0614,2.0617,338000000.0
2008-08-05 21:39:00,2.0617,2.0618,2.0616,2.0617,184500000.0
2008-08-05 21:40:00,2.0617,2.0619,2.06165,2.0617,91100000.0
2008-08-05 21:41:00,2.06175,2.06235,2.06175,2.0619,82100000.0
2008-08-05 21:42:00,2.0619,2.06195,2.06145,2.0615,220900000.0
2008-08-05 21:43:00,2.0615,2.0619,2.0613,2.0615,67100000.0
2008-08-05 21:44:00,2.0615,2.0615,2.0612,2.0612,255500000.0
2008-08-05 21:45:00,2.0612,2.0615,2.0611,2.0611,359499999.0
2008-08-05 21:46:00,2.0611,2.0615,2.0611,2.0614,55500000.0
2008-08-05 21:47:00,2.0614,2.0617,2.0614,2.0617,67000000.0
2008-08-05 21:48:00,2.06155,2.0618,2.0615,2.0615,134900000.0
2008-08-05 21:49:00,2.0615,2.0617,2.0615,2.0617,129400000.0
2008-08-05 21:50:00,2.0617,2.0617,2.0615,2.0615,59300000.0
2008-08-05 21:51:00,2.0615,2.0616,2.0612,2.0613,84400000.0
2008-08-05 21:52:00,2.0613,2.0615,2.0613,2.0615,44000000.0
2008-08-05 21:53:00,2.0615,2.0615,2.0613,2.0613,31100000.0
2008-08-05 21:54:00,2.0614,2.0615,2.0614,2.0614,83700000.0
2008-08-05 21:55:00,2.0614,2.0616,2.0614,2.0616,29000000.0
2008-08-05 21:56:00,2.0616,2.0617,2.0615,2.0615,13800000.0
2008-08-05 21:57:00,2.0615,2.0615,2.0612,2.06125,57500000.0
2008-08-05 21:58:00,2.0612,2.0614,2.0612,2.06125,41300000.0
2008-08-05 21:59:00,2.06125,2.0615,2.0612,2.0614,137200000.0
2008-08-05 22:00:00,2.0614,2.06145,2.0613,2.06145,85600000.0
2008-08-05 22:01:00,2.0616,2.0616,2.0613,2.0615,107400000.0
2008-08-05 22:02:00,2.0616,2.0616,2.06125,2.06125,34800000.0
2008-08-05 22:03:00,2.06135,2.0614,2.0613,2.06135,36400000.0
2008-08-05 22:04:00,2.0614,2.0614,2.061,2.0613,154100000.0
2008-08-05 22:05:00,2.0613,2.0617,2.0613,2.0617,97600000.0
2008-08-05 22:06:00,2.0617,2.0618,2.0614,2.0617,86700000.0
2008-08-05 22:07:00,2.06165,2.06175,2.06165,2.06165,36400000.0
2008-08-05 22:08:00,2.06165,2.0619,2.06145,2.0616,117300000.0
2008-08-05 22:09:00,2.0616,2.0618,2.0616,2.0616,58300000.0
2008-08-05 22:10:00,2.0616,2.0617,2.0614,2.0617,44500000.0
2008-08-05 22:11:00,2.0617,2.0617,2.0612,2.0614,68200000.0
2008-08-05 22:12:00,2.0613,2.0613,2.061,2.0611,246300000.0
2008-08-05 22:13:00,2.06125,2.0613,2.0607,2.0608,163400000.0
2008-08-05 22:14:00,2.0608,2.06125,2.06045,2.0607,313000000.0
2008-08-05 22:15:00,2.06075,2.06145,2.06075,2.0612,105700000.0
2008-08-05 22:16:00,2.0612,2.0613,2.0612,2.0612,28000000.0
2008-08-05 22:17:00,2.06115,2.06115,2.06075,2.06095,147600000.0
2008-08-05 22:18:00,2.06095,2.0612,2.0608,2.0612,113100000.0
2008-08-05 22:19:00,2.0612,2.0615,2.0612,2.0615,66900000.0
2008-08-05 22:20:00,2.0615,2.0617,2.06135,2.06135,21900000.0
2008-08-05 22:21:00,2.0614,2.0614,2.0613,2.0613,24000000.0
2008-08-05 22:22:00,2.0612,2.0613,2.0611,2.0611,69300000.0
2008-08-05 22:23:00,2.0611,2.0613,2.0611,2.06125,75800000.0
2008-08-05 22:24:00,2.06125,2.06145,2.0611,2.0614,74800000.0
2008-08-05 22:25:00,2.0614,2.0614,2.0614,2.0614,5900000.0
2008-08-05 22:26:00,2.0614,2.0614,2.0612,2.06135,44200000.0
2008-08-05 22:27:00,2.06135,2.06135,2.0609,2.06095,153600000.0
2008-08-05 22:28:00,2.06105,2.0613,2.061,2.061,140100000.0
2008-08-05 22:29:00,2.061,2.061,2.0608,2.061,101400000.0
2008-08-05 22:30:00,2.06095,2.061,2.06095,2.061,8400000.0
2008-08-05 22:31:00,2.061,2.06105,2.06085,2.061,62600000.0
2008-08-05 22:32:00,2.0609,2.06115,2.0608,2.0608,73800000.0
2008-08-05 22:33:00,2.0608,2.0608,2.06055,2.06065,72400000.0
2008-08-05 22:34:00,2.0606,2.06095,2.0605,2.06055,129800000.0
2008-08-05 22:35:00,2.06055,2.06115,2.0605,2.06065,95700000.0
2008-08-05 22:36:00,2.0607,2.06095,2.0606,2.0608,79600000.0
2008-08-05 22:37:00,2.06075,2.06075,2.06055,2.06065,45400000.0
2008-08-05 22:38:00,2.0606,2.06065,2.06055,2.06055,22600000.0
2008-08-05 22:39:00,2.06055,2.0606,2.0605,2.0605,11200000.0
2008-08-05 22:40:00,2.06055,2.0608,2.0605,2.06075,87400000.0
2008-08-05 22:41:00,2.0608,2.06085,2.0608,2.06085,8400000.0
2008-08-05 22:42:00,2.06085,2.06095,2.06075,2.06085,62100000.0
2008-08-05 22:43:00,2.0609,2.0609,2.0608,2.0609,12900000.0
2008-08-05 22:44:00,2.06085,2.06085,2.0606,2.0606,29300000.0
2008-08-05 22:45:00,2.0606,2.0606,2.0603,2.0606,44700000.0
2008-08-05 22:46:00,2.0605,2.06055,2.0604,2.0605,55700000.0
2008-08-05 22:47:00,2.0605,2.0605,2.0604,2.0604,36400000.0
2008-08-05 22:48:00,2.0604,2.06045,2.0603,2.06035,30800000.0
2008-08-05 22:49:00,2.06035,2.0608,2.06035,2.0606,47600000.0
2008-08-05 22:50:00,2.06065,2.06065,2.0606,2.0606,30800000.0
2008-08-05 22:51:00,2.0606,2.0608,2.0606,2.06065,33600000.0
2008-08-05 22:52:00,2.06065,2.0608,2.0606,2.0608,33600000.0
2008-08-05 22:53:00,2.0608,2.0608,2.06075,2.06075,11200000.0
2008-08-05 22:54:00,2.06075,2.06075,2.0606,2.0606,8400000.0
2008-08-05 22:55:00,2.06055,2.0606,2.0603,2.0605,15200000.0
2008-08-05 22:56:00,2.0605,2.0605,2.06045,2.06045,19600000.0
2008-08-05 22:57:00,2.06055,2.0608,2.06035,2.0604,53200000.0
2008-08-05 22:58:00,2.06045,2.06045,2.0603,2.0603,33600000.0
2008-08-05 22:59:00,2.0601,2.0607,2.0601,2.0606,260800000.0
2008-08-05 23:00:00,2.0606,2.0606,2.0603,2.0604,213200000.0
2008-08-05 23:01:00,2.0604,2.0605,2.0603,2.0603,49200000.0
2008-08-05 23:02:00,2.0604,2.0605,2.0603,2.0603,49200000.0
2008-08-05 23:03:00,2.0603,2.0603,2.0601,2.0603,90200000.0
2008-08-05 23:04:00,2.0603,2.0606,2.0602,2.0603,229600000.0
2008-08-05 23:05:00,2.0603,2.0605,2.0603,2.0604,190700000.0
2008-08-05 23:06:00,2.0604,2.0607,2.0604,2.0604,142300000.0
2008-08-05 23:07:00,2.0604,2.0604,2.0604,2.0604,18700000.0
2008-08-05 23:08:00,2.0604,2.0604,2.0604,2.0604,4200000.0
2008-08-05 23:09:00,2.0604,2.0604,2.0604,2.0604,12600000.0
2008-08-05 23:10:00,2.0603,2.0603,2.0603,2.0603,4200000.0
2008-08-05 23:11:00,2.0603,2.0603,2.0603,2.0603,72300000.0
2008-08-05 23:12:00,2.0603,2.0605,2.0603,2.0604,25200000.0
2008-08-05 23:13:00,2.0604,2.0604,2.0603,2.0603,6300000.0
2008-08-05 23:14:00,2.0603,2.0603,2.0601,2.0602,33600000.0
2008-08-05 23:15:00,2.0601,2.0601,2.05995,2.06005,18200000.0
2008-08-05 23:16:00,2.06005,2.06005,2.06005,2.06005,2800000.0
2008-08-05 23:17:00,2.06005,2.0602,2.06,2.0602,11200000.0
2008-08-05 23:18:00,2.06025,2.06025,2.06015,2.06015,11200000.0
2008-08-05 23:19:00,2.06015,2.0602,2.06015,2.0602,5600000.0
2008-08-05 23:20:00,2.0602,2.06055,2.06015,2.06055,22400000.0
2008-08-05 23:21:00,2.06035,2.06045,2.06015,2.06015,22400000.0
2008-08-05 23:22:00,2.06015,2.06025,2.06,2.06,35700000.0
2008-08-05 23:23:00,2.06045,2.06045,2.06025,2.0604,16800000.0
2008-08-05 23:24:00,2.0604,2.0604,2.0601,2.0603,36400000.0
2008-08-05 23:25:00,2.06035,2.06035,2.06025,2.06025,8400000.0
2008-08-05 23:26:00,2.0602,2.06035,2.0599,2.0599,33600000.0
2008-08-05 23:27:00,2.0599,2.0601,2.0599,2.05995,47600000.0
2008-08-05 23:28:00,2.06005,2.06015,2.0598,2.06015,69800000.0
2008-08-05 23:29:00,2.0601,2.06015,2.06005,2.06005,11200000.0
2008-08-05 23:30:00,2.0601,2.0601,2.06005,2.06005,5600000.0
2008-08-05 23:31:00,2.0601,2.0601,2.06005,2.06005,16800000.0
2008-08-05 23:32:00,2.06,2.06005,2.06,2.06005,19600000.0
2008-08-05 23:33:00,2.0601,2.0601,2.05975,2.05985,28000000.0
2008-08-05 23:34:00,2.05985,2.0602,2.05975,2.0602,19600000.0
2008-08-05 23:35:00,2.0602,2.0603,2.0602,2.06025,16800000.0
2008-08-05 23:36:00,2.06025,2.06035,2.06025,2.06025,8400000.0
2008-08-05 23:37:00,2.06025,2.0603,2.06025,2.06025,14000000.0
2008-08-05 23:38:00,2.06035,2.06035,2.06025,2.06025,5600000.0
2008-08-05 23:39:00,2.06025,2.06035,2.06025,2.06025,11200000.0
2008-08-05 23:40:00,2.06,2.0606,2.06,2.06055,37400000.0
2008-08-05 23:41:00,2.06055,2.06085,2.0605,2.0607,69800000.0
2008-08-05 23:42:00,2.06065,2.06065,2.0605,2.0606,19600000.0
2008-08-05 23:43:00,2.06045,2.0608,2.0604,2.0607,70000000.0
2008-08-05 23:44:00,2.06065,2.06075,2.06,2.06,53000000.0
2008-08-05 23:45:00,2.06,2.06,2.0597,2.06,35500000.0
2008-08-05 23:46:00,2.06,2.0604,2.05985,2.05985,133300000.0
2008-08-05 23:47:00,2.0598,2.06,2.0596,2.05985,32200000.0
2008-08-05 23:48:00,2.0599,2.05995,2.05985,2.05995,22400000.0
2008-08-05 23:49:00,2.05985,2.06,2.05935,2.05935,28000000.0
2008-08-05 23:50:00,2.05955,2.0597,2.05935,2.05955,67200000.0
2008-08-05 23:51:00,2.0595,2.05955,2.0594,2.05945,28000000.0
2008-08-05 23:52:00,2.05945,2.0596,2.05945,2.05955,25200000.0
2008-08-05 23:53:00,2.0592,2.0592,2.0592,2.0592,21800000.0
2008-08-05 23:54:00,2.05955,2.05955,2.05955,2.05955,2800000.0
2008-08-05 23:55:00,2.0595,2.06015,2.0595,2.0597,58800000.0
2008-08-05 23:56:00,2.0598,2.0598,2.0597,2.0597,25200000.0
2008-08-05 23:57:00,2.0597,2.0597,2.0596,2.0597,14000000.0
2008-08-05 23:58:00,2.05965,2.0597,2.05965,2.0597,8400000.0
2008-08-05 23:59:00,2.05965,2.05965,2.05965,2.05965,5600000.0
2008-08-06 00:00:00,2.0596,2.0596,2.05955,2.0596,8400000.0
2008-08-06 00:01:00,2.0596,2.0597,2.0596,2.0597,11200000.0
2008-08-06 00:02:00,2.05965,2.05965,2.05965,2.05965,2800000.0
2008-08-06 00:03:00,2.0594,2.05965,2.0594,2.0596,19400000.0
2008-08-06 00:04:00,2.0596,2.05965,2.05905,2.05945,50100000.0
2008-08-06 00:05:00,2.0595,2.05955,2.0593,2.05935,33600000.0
2008-08-06 00:06:00,2.0594,2.0596,2.05925,2.05955,36400000.0
2008-08-06 00:07:00,2.0597,2.05975,2.0597,2.0597,14000000.0
2008-08-06 00:08:00,2.05965,2.0597,2.05965,2.0597,5600000.0
2008-08-06 00:09:00,2.0595,2.0597,2.0595,2.05965,15900000.0
2008-08-06 00:10:00,2.05975,2.05975,2.05975,2.05975,5600000.0
2008-08-06 00:11:00,2.05975,2.05975,2.0594,2.0594,8400000.0
2008-08-06 00:12:00,2.05945,2.05945,2.0593,2.0593,11200000.0
2008-08-06 00:13:00,2.05935,2.05935,2.05925,2.0593,21700000.0
2008-08-06 00:14:00,2.05925,2.0595,2.05925,2.0595,18900000.0
2008-08-06 00:15:00,2.0595,2.0595,2.05925,2.0594,21700000.0
2008-08-06 00:16:00,2.05935,2.0594,2.05915,2.0592,71400000.0
2008-08-06 00:17:00,2.0592,2.0594,2.05915,2.05915,30800000.0
2008-08-06 00:18:00,2.0592,2.0592,2.05915,2.0592,24500000.0
2008-08-06 00:19:00,2.05915,2.0592,2.05915,2.0592,20300000.0
2008-08-06 00:20:00,2.0592,2.0592,2.0591,2.0591,18900000.0
2008-08-06 00:21:00,2.0591,2.0593,2.0591,2.0592,126300002.0
2008-08-06 00:22:00,2.0592,2.0593,2.0592,2.0593,62300000.0
2008-08-06 00:23:00,2.0592,2.05945,2.0592,2.0592,71800000.0
2008-08-06 00:24:00,2.05925,2.05975,2.05925,2.05955,48100000.0
2008-08-06 00:25:00,2.05965,2.05975,2.05945,2.05945,35700000.0
2008-08-06 00:26:00,2.0594,2.0594,2.0592,2.05925,25200000.0
2008-08-06 00:27:00,2.0592,2.05925,2.059,2.0592,33600000.0
2008-08-06 00:28:00,2.0592,2.05935,2.0592,2.05935,11200000.0
2008-08-06 00:29:00,2.05925,2.0594,2.059,2.059,50200000.0
2008-08-06 00:30:00,2.05905,2.0592,2.059,2.05915,19600000.0
2008-08-06 00:31:00,2.0592,2.05945,2.0592,2.05945,14000000.0
2008-08-06 00:32:00,2.05945,2.05945,2.0593,2.05935,16800000.0
2008-08-06 00:33:00,2.0593,2.0598,2.0592,2.0592,32700000.0
2008-08-06 00:34:00,2.0591,2.0592,2.0591,2.05915,17300000.0
2008-08-06 00:35:00,2.05915,2.0593,2.05905,2.05915,303800000.0
2008-08-06 00:36:00,2.05925,2.05925,2.05925,2.05925,2800000.0
2008-08-06 00:37:00,2.0593,2.0593,2.0589,2.05895,69800000.0
2008-08-06 00:38:00,2.0592,2.0594,2.05905,2.05905,64400000.0
2008-08-06 00:39:00,2.05915,2.0593,2.05915,2.05925,11200000.0
2008-08-06 00:40:00,2.05925,2.05955,2.05925,2.05925,17900000.0
2008-08-06 00:41:00,2.0592,2.0592,2.05915,2.05915,5600000.0
2008-08-06 00:42:00,2.059,2.059,2.059,2.059,8200000.0
2008-08-06 00:43:00,2.05915,2.05915,2.05895,2.059,14000000.0
2008-08-06 00:44:00,2.0589,2.05895,2.0589,2.05895,7000000.0
2008-08-06 00:45:00,2.05895,2.05905,2.05895,2.05905,8400000.0
2008-08-06 00:46:00,2.059,2.059,2.05895,2.05895,5600000.0
2008-08-06 00:47:00,2.0587,2.05915,2.0587,2.0588,42900000.0
2008-08-06 00:48:00,2.05875,2.05895,2.05875,2.05885,16800000.0
2008-08-06 00:49:00,2.0588,2.05915,2.0585,2.05915,34000000.0
2008-08-06 00:50:00,2.0591,2.0593,2.0591,2.0593,36400000.0
2008-08-06 00:51:00,2.0593,2.05945,2.0592,2.0592,22400000.0
2008-08-06 00:52:00,2.05915,2.0592,2.05905,2.0591,30800000.0
2008-08-06 00:53:00,2.05925,2.05925,2.0591,2.0591,56000000.0
2008-08-06 00:54:00,2.0591,2.05925,2.0591,2.05925,44800000.0
2008-08-06 00:55:00,2.0592,2.05925,2.0592,2.05925,8400000.0
2008-08-06 00:56:00,2.05925,2.05965,2.05925,2.05965,28000000.0
2008-08-06 00:57:00,2.0597,2.05985,2.05945,2.05955,33600000.0
2008-08-06 00:58:00,2.0596,2.06025,2.0593,2.06,58200000.0
2008-08-06 00:59:00,2.05985,2.05995,2.05985,2.0599,22400000.0
2008-08-06 01:00:00,2.05985,2.0601,2.0598,2.06,16800000.0
2008-08-06 01:01:00,2.05995,2.06005,2.0597,2.0599,92400000.0
2008-08-06 01:02:00,2.0599,2.06015,2.0598,2.0598,39200000.0
2008-08-06 01:03:00,2.05985,2.05985,2.05965,2.0598,50400000.0
2008-08-06 01:04:00,2.0598,2.05995,2.0598,2.05995,14000000.0
2008-08-06 01:05:00,2.06,2.0601,2.05975,2.05975,61600000.0
2008-08-06 01:06:00,2.0598,2.0599,2.05965,2.0598,54100000.0
2008-08-06 01:07:00,2.0599,2.0599,2.0597,2.05985,99000000.0
2008-08-06 01:08:00,2.05985,2.06,2.05985,2.06,32800000.0
2008-08-06 01:09:00,2.06,2.06,2.05995,2.06,64600000.0
2008-08-06 01:10:00,2.05995,2.0601,2.05995,2.06005,109800000.0
2008-08-06 01:11:00,2.06005,2.06005,2.05995,2.06,104600000.0
2008-08-06 01:12:00,2.06,2.06005,2.06,2.06,14000000.0
2008-08-06 01:13:00,2.06,2.06005,2.06,2.06,13100000.0
2008-08-06 01:14:00,2.06,2.06,2.0594,2.0598,54800000.0
2008-08-06 01:15:00,2.0598,2.0598,2.0598,2.0598,6300000.0
2008-08-06 01:16:00,2.0598,2.0598,2.0596,2.0598,10500000.0
2008-08-06 01:17:00,2.0598,2.0598,2.0598,2.0598,12600000.0
2008-08-06 01:18:00,2.0598,2.05995,2.05975,2.0598,33700000.0
2008-08-06 01:19:00,2.0598,2.05995,2.0597,2.0597,34500000.0
2008-08-06 01:20:00,2.0598,2.0601,2.0598,2.0601,29600000.0
2008-08-06 01:21:00,2.0601,2.06035,2.0599,2.0603,45200000.0
2008-08-06 01:22:00,2.0603,2.0605,2.06015,2.0605,50400000.0
2008-08-06 01:23:00,2.06045,2.0605,2.06,2.06005,25200000.0
2008-08-06 01:24:00,2.06005,2.0601,2.06,2.06005,22600000.0
2008-08-06 01:25:00,2.0601,2.0601,2.06005,2.06005,14000000.0
2008-08-06 01:26:00,2.0601,2.0601,2.06005,2.0601,16800000.0
2008-08-06 01:27:00,2.0601,2.0601,2.06005,2.0601,14000000.0
2008-08-06 01:28:00,2.0601,2.0601,2.05995,2.0601,45300000.0
2008-08-06 01:29:00,2.06005,2.0601,2.0599,2.06,38900000.0
2008-08-06 01:30:00,2.05995,2.06005,2.05995,2.06,27300000.0
2008-08-06 01:31:00,2.05995,2.06005,2.0597,2.0597,36400000.0
2008-08-06 01:32:00,2.0597,2.0599,2.0597,2.05985,34600000.0
2008-08-06 01:33:00,2.05985,2.0601,2.05985,2.05995,56800000.0
2008-08-06 01:34:00,2.06,2.0604,2.06,2.0604,64900000.0
2008-08-06 01:35:00,2.0604,2.0604,2.06025,2.0604,42000000.0
2008-08-06 01:36:00,2.06045,2.06075,2.0602,2.06035,74700000.0
2008-08-06 01:37:00,2.0604,2.0604,2.0603,2.06035,22400000.0
2008-08-06 01:38:00,2.06035,2.0605,2.0603,2.06035,26300000.0
2008-08-06 01:39:00,2.0604,2.0604,2.0604,2.0604,5600000.0
2008-08-06 01:40:00,2.0603,2.0604,2.0603,2.0604,4800000.0
2008-08-06 01:41:00,2.06045,2.06055,2.0604,2.06055,33600000.0
2008-08-06 01:42:00,2.0604,2.0606,2.0604,2.0605,22400000.0
2008-08-06 01:43:00,2.06055,2.06055,2.06045,2.06045,33600000.0
2008-08-06 01:44:00,2.06045,2.0606,2.06045,2.06045,33600000.0
2008-08-06 01:45:00,2.0604,2.0604,2.0603,2.0603,16800000.0
2008-08-06 01:46:00,2.0603,2.0603,2.0603,2.0603,5600000.0
2008-08-06 01:47:00,2.0603,2.0603,2.0603,2.0603,8100000.0
2008-08-06 01:48:00,2.0603,2.0603,2.0599,2.0601,51100000.0
2008-08-06 01:49:00,2.0601,2.06025,2.05995,2.0601,98000000.0
2008-08-06 01:50:00,2.0601,2.0601,2.0599,2.0599,22500000.0
2008-08-06 01:51:00,2.0599,2.0599,2.0598,2.05985,35400000.0
2008-08-06 01:52:00,2.05985,2.06005,2.0598,2.06005,94200000.0
2008-08-06 01:53:00,2.06005,2.06015,2.0599,2.06,53800000.0
2008-08-06 01:54:00,2.06,2.06005,2.05995,2.05995,22700000.0
2008-08-06 01:55:00,2.05995,2.0603,2.05995,2.06015,83500000.0
2008-08-06 01:56:00,2.0601,2.0603,2.06005,2.0603,49800000.0
2008-08-06 01:57:00,2.06015,2.0603,2.06015,2.06015,16800000.0
2008-08-06 01:58:00,2.06025,2.06025,2.06,2.06025,65600000.0
2008-08-06 01:59:00,2.06025,2.06025,2.0601,2.0601,22400000.0
2008-08-06 02:00:00,2.06015,2.06015,2.06,2.0601,30400000.0
2008-08-06 02:01:00,2.0602,2.0605,2.0599,2.06,157400000.0
2008-08-06 02:02:00,2.06005,2.0602,2.05995,2.0602,71300000.0
2008-08-06 02:03:00,2.0602,2.0602,2.06,2.06005,37000000.0
2008-08-06 02:04:00,2.06005,2.0602,2.06,2.06,28000000.0
2008-08-06 02:05:00,2.06,2.06025,2.05995,2.06025,94400000.0
2008-08-06 02:06:00,2.06025,2.06025,2.05985,2.06005,140700000.0
2008-08-06 02:07:00,2.06,2.0603,2.06,2.06025,36400000.0
2008-08-06 02:08:00,2.06025,2.06065,2.06025,2.0606,65400000.0
2008-08-06 02:09:00,2.0606,2.0611,2.0606,2.0609,82500000.0
2008-08-06 02:10:00,2.0609,2.06125,2.0609,2.06105,22500000.0
2008-08-06 02:11:00,2.06105,2.06105,2.06075,2.06075,96800000.0
2008-08-06 02:12:00,2.0608,2.0609,2.06045,2.0605,95000000.0
2008-08-06 02:13:00,2.0605,2.0606,2.0605,2.0606,23400000.0
2008-08-06 02:14:00,2.0606,2.061,2.0606,2.061,56500000.0
2008-08-06 02:15:00,2.06095,2.06095,2.06075,2.06095,67600000.0
2008-08-06 02:16:00,2.06095,2.06095,2.0608,2.0609,19800000.0
2008-08-06 02:17:00,2.0608,2.0608,2.0605,2.06065,49800000.0
2008-08-06 02:18:00,2.06065,2.0607,2.0606,2.06065,20600000.0
2008-08-06 02:19:00,2.0606,2.06065,2.0605,2.06055,25200000.0
2008-08-06 02:20:00,2.0606,2.06065,2.0603,2.06045,87900000.0
2008-08-06 02:21:00,2.0605,2.0606,2.0604,2.0605,92400000.0
2008-08-06 02:22:00,2.0605,2.0605,2.0604,2.0605,13200000.0
2008-08-06 02:23:00,2.0605,2.0605,2.0605,2.0605,3200000.0
2008-08-06 02:24:00,2.0605,2.0606,2.0605,2.0605,37900000.0
2008-08-06 02:25:00,2.06055,2.06055,2.0603,2.0604,47800000.0
2008-08-06 02:26:00,2.06035,2.0606,2.06035,2.0606,48200000.0
2008-08-06 02:27:00,2.0607,2.0608,2.0604,2.0604,34200000.0
2008-08-06 02:28:00,2.0604,2.0604,2.0604,2.0604,5000000.0
2008-08-06 02:29:00,2.0604,2.0604,2.0604,2.0604,4000000.0
2008-08-06 02:30:00,2.0604,2.0608,2.0603,2.0608,63700000.0
2008-08-06 02:31:00,2.0607,2.0607,2.06035,2.0606,25900000.0
2008-08-06 02:32:00,2.0606,2.0609,2.0606,2.0609,12000000.0
2008-08-06 02:33:00,2.0609,2.061,2.0609,2.061,7000000.0
2008-08-06 02:34:00,2.0609,2.0609,2.0609,2.0609,6000000.0
2008-08-06 02:35:00,2.0609,2.0609,2.0608,2.0608,46700000.0
2008-08-06 02:36:00,2.0608,2.0608,2.06045,2.06045,23200000.0
2008-08-06 02:37:00,2.06045,2.0607,2.06045,2.0607,28700000.0
2008-08-06 02:38:00,2.0607,2.0609,2.0606,2.0606,34300000.0
2008-08-06 02:39:00,2.0606,2.0607,2.0606,2.06065,43100000.0
2008-08-06 02:40:00,2.0606,2.0606,2.0606,2.0606,17800000.0
2008-08-06 02:41:00,2.0606,2.0606,2.0603,2.0603,65500000.0
2008-08-06 02:42:00,2.0603,2.0605,2.0603,2.0604,21500000.0
2008-08-06 02:43:00,2.0603,2.0607,2.0603,2.0603,20900000.0
2008-08-06 02:44:00,2.0603,2.0604,2.0603,2.0604,19300000.0
2008-08-06 02:45:00,2.0605,2.0605,2.0602,2.06025,29000000.0
2008-08-06 02:46:00,2.0603,2.0611,2.0603,2.0611,63000000.0
2008-08-06 02:47:00,2.0609,2.0611,2.0605,2.0606,106000000.0
2008-08-06 02:48:00,2.0606,2.0608,2.0604,2.0606,73400000.0
2008-08-06 02:49:00,2.0606,2.06095,2.0606,2.06095,56400000.0
2008-08-06 02:50:00,2.06095,2.0612,2.0608,2.0612,49900000.0
2008-08-06 02:51:00,2.0611,2.0612,2.06105,2.0611,47000000.0
2008-08-06 02:52:00,2.06105,2.0611,2.06095,2.0611,65700000.0
2008-08-06 02:53:00,2.061,2.0611,2.0609,2.0609,60200000.0
2008-08-06 02:54:00,2.0609,2.06105,2.06075,2.0609,84300000.0
2008-08-06 02:55:00,2.0609,2.0612,2.0608,2.06095,97800000.0
2008-08-06 02:56:00,2.06095,2.061,2.06085,2.06095,49800000.0
2008-08-06 02:57:00,2.0609,2.061,2.0608,2.061,57800000.0
2008-08-06 02:58:00,2.061,2.061,2.06075,2.06075,48800000.0
2008-08-06 02:59:00,2.06075,2.0609,2.06075,2.0609,16800000.0
2008-08-06 03:00:00,2.0609,2.061,2.0609,2.0609,47600000.0
2008-08-06 03:01:00,2.0609,2.0612,2.06085,2.06085,106400000.0
2008-08-06 03:02:00,2.061,2.06115,2.0608,2.0611,83000000.0
2008-08-06 03:03:00,2.0611,2.0612,2.0611,2.0612,49200000.0
2008-08-06 03:04:00,2.0612,2.06155,2.0611,2.0615,41100000.0
2008-08-06 03:05:00,2.0615,2.0615,2.0615,2.0615,14000000.0
2008-08-06 03:06:00,2.0615,2.0615,2.0613,2.0613,88600000.0
2008-08-06 03:07:00,2.0613,2.06145,2.0609,2.06135,184100000.0
2008-08-06 03:08:00,2.06135,2.06135,2.0612,2.0613,42000000.0
2008-08-06 03:09:00,2.0613,2.0614,2.0612,2.0614,67200000.0
2008-08-06 03:10:00,2.0614,2.0614,2.0613,2.0613,39200000.0
2008-08-06 03:11:00,2.0613,2.0614,2.0611,2.0612,98200000.0
2008-08-06 03:12:00,2.0612,2.06125,2.0609,2.06095,64500000.0
2008-08-06 03:13:00,2.06095,2.061,2.0609,2.0609,11300000.0
2008-08-06 03:14:00,2.0609,2.0609,2.0609,2.0609,3900000.0
2008-08-06 03:15:00,2.0609,2.061,2.0609,2.0609,19800000.0
2008-08-06 03:16:00,2.0609,2.061,2.0608,2.06095,42300000.0
2008-08-06 03:17:00,2.0608,2.0608,2.06025,2.0605,79000000.0
2008-08-06 03:18:00,2.0605,2.0605,2.0603,2.0604,74100000.0
2008-08-06 03:19:00,2.0604,2.0604,2.0603,2.0604,16900000.0
2008-08-06 03:20:00,2.0604,2.0605,2.0602,2.0605,55200000.0
2008-08-06 03:21:00,2.0605,2.0606,2.0604,2.0604,23300000.0
2008-08-06 03:22:00,2.0604,2.0605,2.0604,2.0605,36900000.0
2008-08-06 03:23:00,2.0605,2.0605,2.0604,2.0604,14800000.0
2008-08-06 03:24:00,2.06035,2.0606,2.06015,2.06015,63200000.0
2008-08-06 03:25:00,2.06015,2.0602,2.06,2.06015,124900000.0
2008-08-06 03:26:00,2.06015,2.0603,2.0601,2.0601,52500000.0
2008-08-06 03:27:00,2.0601,2.0602,2.0599,2.0601,189100000.0
2008-08-06 03:28:00,2.0602,2.0604,2.06015,2.0604,50400000.0
2008-08-06 03:29:00,2.0604,2.0604,2.0601,2.0603,72600000.0
2008-08-06 03:30:00,2.0603,2.06065,2.0603,2.0604,107600000.0
2008-08-06 03:31:00,2.0604,2.0607,2.0604,2.0605,378399998.0
2008-08-06 03:32:00,2.0606,2.061,2.0606,2.0606,161800000.0
2008-08-06 03:33:00,2.0605,2.0605,2.0605,2.0605,193500000.0
2008-08-06 03:34:00,2.0605,2.0606,2.0605,2.0606,218300000.0
2008-08-06 03:35:00,2.0606,2.0608,2.0606,2.0608,88400000.0
2008-08-06 03:36:00,2.0608,2.0608,2.0606,2.0606,52400000.0
2008-08-06 03:37:00,2.0606,2.0607,2.0599,2.0599,224400001.0
2008-08-06 03:38:00,2.0602,2.0604,2.0601,2.0601,270800001.0
2008-08-06 03:39:00,2.0601,2.0601,2.06,2.06,39000000.0
2008-08-06 03:40:00,2.06,2.0603,2.0597,2.0597,105500000.0
2008-08-06 03:41:00,2.0598,2.0598,2.0597,2.0598,87600000.0
2008-08-06 03:42:00,2.05959,2.05985,2.0595,2.05953,30100000.0
2008-08-06 03:43:00,2.0598,2.0599,2.0598,2.0598,21000000.0
2008-08-06 03:44:00,2.0597,2.0601,2.0597,2.0601,84000000.0
2008-08-06 03:45:00,2.0601,2.0601,2.0596,2.0597,187699997.0
2008-08-06 03:46:00,2.0597,2.0597,2.0594,2.0594,36200000.0
2008-08-06 03:47:00,2.0594,2.0597,2.0594,2.0597,21500000.0
2008-08-06 03:48:00,2.0597,2.05975,2.0595,2.05975,96500000.0
2008-08-06 03:49:00,2.0598,2.06035,2.0598,2.06035,127200000.0
2008-08-06 03:50:00,2.06035,2.0604,2.0601,2.0602,109100000.0
2008-08-06 03:51:00,2.0602,2.0604,2.06005,2.0602,85600000.0
2008-08-06 03:52:00,2.0602,2.0602,2.06015,2.06015,16800000.0
2008-08-06 03:53:00,2.0601,2.06065,2.0601,2.06035,123199999.0
2008-08-06 03:54:00,2.06035,2.0604,2.0603,2.0603,39400000.0
2008-08-06 03:55:00,2.0603,2.06035,2.06005,2.0601,43100000.0
2008-08-06 03:56:00,2.0601,2.0601,2.05995,2.06,47600000.0
2008-08-06 03:57:00,2.06,2.06005,2.05975,2.05995,75600000.0
2008-08-06 03:58:00,2.05995,2.06005,2.0598,2.05995,37400000.0
2008-08-06 03:59:00,2.05995,2.06,2.05985,2.05985,23500000.0
2008-08-06 04:00:00,2.05985,2.06005,2.05975,2.05985,273100000.0
2008-08-06 04:01:00,2.0599,2.0599,2.0596,2.05975,67200000.0
2008-08-06 04:02:00,2.05975,2.0598,2.0593,2.0596,61200000.0
2008-08-06 04:03:00,2.05955,2.0596,2.0593,2.0593,103900000.0
2008-08-06 04:04:00,2.0593,2.0596,2.0593,2.0596,20800000.0
2008-08-06 04:05:00,2.0596,2.0596,2.0593,2.0595,76200000.0
2008-08-06 04:06:00,2.0595,2.0599,2.05925,2.0594,136700000.0
2008-08-06 04:07:00,2.0594,2.0594,2.0588,2.059,167600000.0
2008-08-06 04:08:00,2.059,2.0592,2.0587,2.0592,117700000.0
2008-08-06 04:09:00,2.0592,2.05965,2.0592,2.05965,82000000.0
2008-08-06 04:10:00,2.05965,2.05965,2.0592,2.0594,84600000.0
2008-08-06 04:11:00,2.0594,2.0594,2.05935,2.0594,16800000.0
2008-08-06 04:12:00,2.05935,2.06,2.05935,2.0598,173200000.0
2008-08-06 04:13:00,2.06,2.06,2.0595,2.0595,58300000.0
2008-08-06 04:14:00,2.0595,2.0595,2.05945,2.05945,30800000.0
2008-08-06 04:15:00,2.0595,2.0595,2.05885,2.0592,64400000.0
2008-08-06 04:16:00,2.0592,2.0592,2.05895,2.05895,78400000.0
2008-08-06 04:17:00,2.0589,2.059,2.0588,2.05885,90600000.0
2008-08-06 04:18:00,2.05885,2.059,2.05885,2.059,22400000.0
2008-08-06 04:19:00,2.059,2.05905,2.0587,2.05905,65500000.0
2008-08-06 04:20:00,2.05905,2.0592,2.0589,2.0592,88900000.0
2008-08-06 04:21:00,2.0592,2.0592,2.0587,2.0587,125800000.0
2008-08-06 04:22:00,2.05875,2.05925,2.0586,2.05925,96000000.0
2008-08-06 04:23:00,2.0592,2.05925,2.0589,2.05905,44700000.0
2008-08-06 04:24:00,2.05905,2.05915,2.05895,2.05915,42000000.0
2008-08-06 04:25:00,2.05915,2.05915,2.0585,2.05855,182100000.0
2008-08-06 04:26:00,2.05855,2.05885,2.05855,2.0586,88800000.0
2008-08-06 04:27:00,2.0586,2.0586,2.0585,2.0585,60200000.0
2008-08-06 04:28:00,2.0584,2.0584,2.0581,2.05815,69300000.0
2008-08-06 04:29:00,2.05815,2.05835,2.0579,2.05825,143000000.0
2008-08-06 04:30:00,2.05825,2.0584,2.05825,2.05835,68700000.0
2008-08-06 04:31:00,2.05835,2.0584,2.0582,2.0583,40200000.0
2008-08-06 04:32:00,2.0583,2.0584,2.0581,2.0581,212800000.0
2008-08-06 04:33:00,2.0581,2.0582,2.058,2.058,36100000.0
2008-08-06 04:34:00,2.058,2.0581,2.058,2.058,40900000.0
2008-08-06 04:35:00,2.058,2.0583,2.058,2.0581,144700000.0
2008-08-06 04:36:00,2.0581,2.0582,2.0578,2.058,50600000.0
2008-08-06 04:37:00,2.058,2.058,2.05785,2.05785,47900000.0
2008-08-06 04:38:00,2.05785,2.0579,2.0577,2.0579,36000000.0
2008-08-06 04:39:00,2.0579,2.0583,2.0578,2.05815,110900000.0
2008-08-06 04:40:00,2.0582,2.0582,2.0582,2.0582,2800000.0
2008-08-06 04:41:00,2.0582,2.0585,2.0582,2.05845,47600000.0
2008-08-06 04:42:00,2.05845,2.05855,2.05845,2.05855,11200000.0
2008-08-06 04:43:00,2.05855,2.0586,2.05855,2.05855,11200000.0
2008-08-06 04:44:00,2.05855,2.0587,2.05855,2.0587,25200000.0
2008-08-06 04:45:00,2.0587,2.0588,2.0587,2.05875,39200000.0
2008-08-06 04:46:00,2.0587,2.05885,2.0585,2.0587,167300000.0
2008-08-06 04:47:00,2.05875,2.0588,2.05865,2.05865,350000000.0
2008-08-06 04:48:00,2.05875,2.05875,2.05845,2.05845,206900000.0
2008-08-06 04:49:00,2.05845,2.05855,2.05845,2.05845,33600000.0
2008-08-06 04:50:00,2.05845,2.05915,2.05845,2.0588,231900000.0
2008-08-06 04:51:00,2.0588,2.05885,2.0587,2.05885,16800000.0
2008-08-06 04:52:00,2.05885,2.0589,2.0588,2.0588,33600000.0
2008-08-06 04:53:00,2.0588,2.059,2.0588,2.059,58800000.0
2008-08-06 04:54:00,2.059,2.059,2.0589,2.059,44800000.0
2008-08-06 04:55:00,2.059,2.059,2.0589,2.05895,59100000.0
2008-08-06 04:56:00,2.0589,2.059,2.0589,2.05895,53600000.0
2008-08-06 04:57:00,2.05895,2.0592,2.05895,2.0592,33600000.0
2008-08-06 04:58:00,2.0592,2.0592,2.05895,2.05895,44800000.0
2008-08-06 04:59:00,2.05895,2.0591,2.05895,2.059,16800000.0
2008-08-06 05:00:00,2.059,2.05915,2.05895,2.05905,42000000.0
2008-08-06 05:01:00,2.05905,2.0591,2.05885,2.05885,30800000.0
2008-08-06 05:02:00,2.0589,2.0593,2.05885,2.05915,131600000.0
2008-08-06 05:03:00,2.05915,2.0594,2.0591,2.0591,44800000.0
2008-08-06 05:04:00,2.05905,2.0595,2.05895,2.05895,75600000.0
2008-08-06 05:05:00,2.0589,2.05905,2.0589,2.05895,30800000.0
2008-08-06 05:06:00,2.0589,2.05895,2.0589,2.05895,5700000.0
2008-08-06 05:07:00,2.05895,2.05915,2.05895,2.05915,19600000.0
2008-08-06 05:08:00,2.05915,2.05915,2.0587,2.0588,95600000.0
2008-08-06 05:09:00,2.0588,2.059,2.05845,2.0588,69900000.0
2008-08-06 05:10:00,2.0588,2.0589,2.0588,2.0589,29900000.0
2008-08-06 05:11:00,2.0589,2.0589,2.0589,2.0589,2000000.0
2008-08-06 05:12:00,2.0589,2.0589,2.0589,2.0589,3000000.0
2008-08-06 05:13:00,2.0588,2.0588,2.05865,2.05865,11200000.0
2008-08-06 05:14:00,2.0586,2.05865,2.0586,2.05865,24000000.0
2008-08-06 05:15:00,2.05865,2.05865,2.0586,2.05865,13400000.0
2008-08-06 05:16:00,2.0587,2.0587,2.05865,2.05865,7600000.0
2008-08-06 05:17:00,2.05865,2.05865,2.05845,2.0585,31900000.0
2008-08-06 05:18:00,2.05845,2.0586,2.05845,2.0586,14000000.0
2008-08-06 05:19:00,2.0586,2.059,2.0586,2.05865,40200000.0
2008-08-06 05:20:00,2.0588,2.0588,2.05865,2.0588,44300000.0
2008-08-06 05:21:00,2.05865,2.05895,2.05865,2.05895,28000000.0
2008-08-06 05:22:00,2.05895,2.05905,2.0589,2.059,33600000.0
2008-08-06 05:23:00,2.059,2.05905,2.0589,2.05905,25200000.0
2008-08-06 05:24:00,2.05905,2.05905,2.0589,2.0589,44800000.0
2008-08-06 05:25:00,2.0589,2.05905,2.05885,2.05885,33600000.0
2008-08-06 05:26:00,2.0589,2.0589,2.0587,2.05885,30800000.0
2008-08-06 05:27:00,2.05885,2.05885,2.0588,2.0588,22400000.0
2008-08-06 05:28:00,2.0589,2.0589,2.0585,2.0588,57500000.0
2008-08-06 05:29:00,2.0588,2.0588,2.0583,2.05845,139600000.0
2008-08-06 05:30:00,2.05845,2.0589,2.0583,2.05885,120600000.0
2008-08-06 05:31:00,2.05895,2.05905,2.0587,2.0588,107000000.0
2008-08-06 05:32:00,2.0589,2.05915,2.0587,2.05905,85100000.0
2008-08-06 05:33:00,2.0591,2.0591,2.0588,2.0589,56000000.0
2008-08-06 05:34:00,2.0589,2.059,2.0589,2.0589,28000000.0
2008-08-06 05:35:00,2.05895,2.059,2.0589,2.0589,33600000.0
2008-08-06 05:36:00,2.0589,2.05915,2.0589,2.05905,50400000.0
2008-08-06 05:37:00,2.0591,2.0591,2.0589,2.0589,56000000.0
2008-08-06 05:38:00,2.0589,2.0589,2.05885,2.05885,33600000.0
2008-08-06 05:39:00,2.05885,2.0592,2.0587,2.0589,74500000.0
2008-08-06 05:40:00,2.05895,2.05905,2.0587,2.0588,97400000.0
2008-08-06 05:41:00,2.05875,2.059,2.0584,2.05845,211600000.0
2008-08-06 05:42:00,2.05845,2.05845,2.05805,2.05815,134400000.0
2008-08-06 05:43:00,2.05815,2.05835,2.058,2.05835,89600000.0
2008-08-06 05:44:00,2.0584,2.0585,2.05815,2.05815,112000000.0
2008-08-06 05:45:00,2.05815,2.05845,2.058,2.05805,109200000.0
2008-08-06 05:46:00,2.05805,2.0581,2.05795,2.0581,19600000.0
2008-08-06 05:47:00,2.05805,2.0582,2.05805,2.0582,10400000.0
2008-08-06 05:48:00,2.0582,2.0582,2.0581,2.0581,5700000.0
2008-08-06 05:49:00,2.0581,2.0581,2.0574,2.05785,322000000.0
2008-08-06 05:50:00,2.05785,2.058,2.05765,2.0577,114100000.0
2008-08-06 05:51:00,2.0577,2.05805,2.05765,2.05805,95200000.0
2008-08-06 05:52:00,2.05805,2.05805,2.05775,2.05785,51800000.0
2008-08-06 05:53:00,2.05785,2.0581,2.05775,2.05805,117600000.0
2008-08-06 05:54:00,2.05805,2.05825,2.05805,2.0582,64900000.0
2008-08-06 05:55:00,2.0582,2.0585,2.0581,2.05825,175600000.0
2008-08-06 05:56:00,2.0582,2.05835,2.05815,2.05835,106400000.0
2008-08-06 05:57:00,2.05835,2.05845,2.05825,2.0584,98000000.0
2008-08-06 05:58:00,2.0584,2.05925,2.0584,2.05925,109400000.0
2008-08-06 05:59:00,2.0592,2.0594,2.05895,2.059,81200000.0
2008-08-06 06:00:00,2.059,2.05935,2.0584,2.0584,98000000.0
2008-08-06 06:01:00,2.0584,2.0584,2.05835,2.05835,36400000.0
2008-08-06 06:02:00,2.0584,2.05855,2.05835,2.0585,19600000.0
2008-08-06 06:03:00,2.0585,2.0585,2.0583,2.0583,14000000.0
2008-08-06 06:04:00,2.0582,2.0583,2.0582,2.0583,11200000.0
2008-08-06 06:05:00,2.0583,2.0592,2.0582,2.0592,153100000.0
2008-08-06 06:06:00,2.0592,2.0592,2.05875,2.05915,93400000.0
2008-08-06 06:07:00,2.05905,2.0594,2.05905,2.05925,84900000.0
2008-08-06 06:08:00,2.05925,2.05945,2.05925,2.0594,26000000.0
2008-08-06 06:09:00,2.0594,2.0594,2.05885,2.0589,105800000.0
2008-08-06 06:10:00,2.0589,2.0594,2.0589,2.0594,60600000.0
2008-08-06 06:11:00,2.0594,2.05955,2.05925,2.05925,29600000.0
2008-08-06 06:12:00,2.05925,2.0594,2.059,2.0594,55300000.0
2008-08-06 06:13:00,2.0594,2.05945,2.0593,2.05935,44200000.0
2008-08-06 06:14:00,2.05935,2.0594,2.0592,2.0594,97000000.0
2008-08-06 06:15:00,2.0594,2.0595,2.05925,2.0593,97200000.0
2008-08-06 06:16:00,2.0593,2.0593,2.05915,2.05915,36400000.0
2008-08-06 06:17:00,2.0592,2.0593,2.05915,2.05915,63400000.0
2008-08-06 06:18:00,2.05915,2.05915,2.05915,2.05915,11200000.0
2008-08-06 06:19:00,2.05915,2.05955,2.05915,2.05955,59900000.0
2008-08-06 06:20:00,2.05955,2.0596,2.05945,2.05945,68100000.0
2008-08-06 06:21:00,2.05945,2.0601,2.05945,2.05985,147500000.0
2008-08-06 06:22:00,2.05985,2.0603,2.05985,2.06025,58800000.0
2008-08-06 06:23:00,2.06025,2.06025,2.0599,2.05995,79200000.0
2008-08-06 06:24:00,2.05995,2.06,2.0598,2.0598,118200000.0
2008-08-06 06:25:00,2.0598,2.06025,2.0598,2.06015,111600000.0
2008-08-06 06:26:00,2.06015,2.06025,2.05985,2.0601,98900000.0
2008-08-06 06:27:00,2.0601,2.0604,2.0601,2.06025,83900000.0
2008-08-06 06:28:00,2.06025,2.0603,2.06015,2.06025,25200000.0
2008-08-06 06:29:00,2.06025,2.0604,2.06025,2.06025,28000000.0
2008-08-06 06:30:00,2.06025,2.0603,2.06015,2.06025,28100000.0
2008-08-06 06:31:00,2.06025,2.06025,2.05985,2.05985,152000000.0
2008-08-06 06:32:00,2.0599,2.06,2.0597,2.0597,224900000.0
2008-08-06 06:33:00,2.0597,2.05975,2.05915,2.05955,150200000.0
2008-08-06 06:34:00,2.05955,2.0596,2.0592,2.0595,71700000.0
2008-08-06 06:35:00,2.0595,2.05965,2.0595,2.05965,39200000.0
2008-08-06 06:36:00,2.0597,2.05985,2.0597,2.0598,45000000.0
2008-08-06 06:37:00,2.05975,2.0599,2.05975,2.05985,33600000.0
2008-08-06 06:38:00,2.05985,2.0599,2.05985,2.0599,8400000.0
2008-08-06 06:39:00,2.05995,2.05995,2.05985,2.05985,14000000.0
2008-08-06 06:40:00,2.0598,2.06,2.0597,2.0597,196500000.0
2008-08-06 06:41:00,2.0598,2.0598,2.05975,2.05975,48800000.0
2008-08-06 06:42:00,2.0598,2.0598,2.0596,2.0596,64700000.0
2008-08-06 06:43:00,2.05965,2.05965,2.0596,2.0596,14000000.0
2008-08-06 06:44:00,2.05965,2.05975,2.05965,2.05975,44200000.0
2008-08-06 06:45:00,2.0599,2.06,2.0598,2.05985,80000000.0
2008-08-06 06:46:00,2.05985,2.06,2.05985,2.06,25200000.0
2008-08-06 06:47:00,2.06,2.06,2.05995,2.05995,11200000.0
2008-08-06 06:48:00,2.05995,2.0601,2.05995,2.0601,30800000.0
2008-08-06 06:49:00,2.0601,2.0601,2.06005,2.06005,5600000.0
2008-08-06 06:50:00,2.06005,2.06015,2.06,2.06005,50400000.0
2008-08-06 06:51:00,2.06005,2.06005,2.0596,2.0598,103600000.0
2008-08-06 06:52:00,2.0598,2.0598,2.05965,2.05965,58800000.0
2008-08-06 06:53:00,2.05965,2.0597,2.0593,2.05955,120500000.0
2008-08-06 06:54:00,2.0595,2.0595,2.05945,2.0595,47600000.0
2008-08-06 06:55:00,2.0595,2.05975,2.05915,2.0597,92100000.0
2008-08-06 06:56:00,2.0597,2.05975,2.0593,2.05945,152000000.0
2008-08-06 06:57:00,2.05945,2.05945,2.05925,2.05935,115000000.0
2008-08-06 06:58:00,2.0594,2.05945,2.0593,2.05935,198800000.0
2008-08-06 06:59:00,2.05945,2.0595,2.0593,2.0595,261100000.0
2008-08-06 07:00:00,2.0595,2.0596,2.05945,2.05945,129400000.0
2008-08-06 07:01:00,2.0595,2.0598,2.0595,2.0598,189600000.0
2008-08-06 07:02:00,2.0598,2.0598,2.0596,2.0596,147900000.0
2008-08-06 07:03:00,2.0596,2.0597,2.0595,2.0595,38600000.0
2008-08-06 07:04:00,2.0595,2.0597,2.0595,2.0597,12000000.0
2008-08-06 07:05:00,2.0596,2.0598,2.0596,2.0596,15600000.0
2008-08-06 07:06:00,2.0596,2.0599,2.0595,2.0597,41900000.0
2008-08-06 07:07:00,2.0596,2.0596,2.0592,2.0593,198700000.0
2008-08-06 07:08:00,2.0593,2.05945,2.0593,2.0594,118500000.0
2008-08-06 07:09:00,2.0594,2.05945,2.0594,2.0594,41000000.0
2008-08-06 07:10:00,2.0594,2.05945,2.0594,2.05945,22300000.0
2008-08-06 07:11:00,2.05945,2.05945,2.0593,2.05945,49400000.0
2008-08-06 07:12:00,2.05945,2.0596,2.05945,2.05945,55200000.0
2008-08-06 07:13:00,2.05945,2.05965,2.0594,2.0596,111900000.0
2008-08-06 07:14:00,2.0596,2.05965,2.0596,2.05965,9300000.0
2008-08-06 07:15:00,2.05965,2.05965,2.0596,2.0596,8500000.0
2008-08-06 07:16:00,2.05965,2.05965,2.0594,2.05945,48000000.0
2008-08-06 07:17:00,2.05945,2.0596,2.0593,2.0596,31300000.0
2008-08-06 07:18:00,2.0596,2.0597,2.0595,2.0596,45300000.0
2008-08-06 07:19:00,2.0596,2.0597,2.0596,2.05965,33400000.0
2008-08-06 07:20:00,2.05965,2.05985,2.05965,2.05975,129900000.0
2008-08-06 07:21:00,2.0598,2.06,2.0598,2.05985,26800000.0
2008-08-06 07:22:00,2.05985,2.05985,2.0597,2.0598,65300000.0
2008-08-06 07:23:00,2.0598,2.0598,2.0595,2.0597,75500000.0
2008-08-06 07:24:00,2.0597,2.0598,2.0597,2.0598,15200000.0
2008-08-06 07:25:00,2.0598,2.0598,2.05955,2.0596,23600000.0
2008-08-06 07:26:00,2.0596,2.0597,2.05945,2.05965,77700000.0
2008-08-06 07:27:00,2.0598,2.0598,2.0593,2.0595,34400000.0
2008-08-06 07:28:00,2.0595,2.0596,2.0593,2.0596,140200000.0
2008-08-06 07:29:00,2.0596,2.0596,2.05945,2.0595,196800000.0
2008-08-06 07:30:00,2.0595,2.0597,2.0595,2.0597,172500000.0
2008-08-06 07:31:00,2.05965,2.06,2.0595,2.05985,123100000.0
2008-08-06 07:32:00,2.0598,2.0598,2.05945,2.05955,400500000.0
2008-08-06 07:33:00,2.0594,2.0596,2.0592,2.0594,280600000.0
2008-08-06 07:34:00,2.0594,2.0596,2.0593,2.0593,134400000.0
2008-08-06 07:35:00,2.0593,2.0594,2.0591,2.0592,213500000.0
2008-08-06 07:36:00,2.0592,2.0593,2.0585,2.05865,421200000.0
2008-08-06 07:37:00,2.05865,2.0587,2.058,2.0583,284200000.0
2008-08-06 07:38:00,2.0583,2.0583,2.0578,2.0582,287600000.0
2008-08-06 07:39:00,2.0582,2.0584,2.0582,2.05835,259300000.0
2008-08-06 07:40:00,2.05835,2.0587,2.0579,2.0579,287600000.0
2008-08-06 07:41:00,2.0582,2.0582,2.0574,2.0577,643700000.0
2008-08-06 07:42:00,2.0577,2.0585,2.0577,2.0582,202000000.0
2008-08-06 07:43:00,2.0582,2.0584,2.0579,2.0583,260300000.0
2008-08-06 07:44:00,2.0583,2.0586,2.0582,2.0584,191300000.0
2008-08-06 07:45:00,2.0582,2.0583,2.0573,2.0578,352800000.0
2008-08-06 07:46:00,2.0578,2.058,2.0575,2.0575,213600000.0
2008-08-06 07:47:00,2.0575,2.0575,2.0568,2.0568,222000000.0
2008-08-06 07:48:00,2.0568,2.0574,2.05645,2.0573,181400000.0
2008-08-06 07:49:00,2.05735,2.0575,2.057,2.0571,239000000.0
2008-08-06 07:50:00,2.0571,2.0571,2.057,2.057,51800000.0
2008-08-06 07:51:00,2.057,2.0574,2.057,2.057,155200000.0
2008-08-06 07:52:00,2.057,2.0572,2.057,2.057,171300000.0
2008-08-06 07:53:00,2.0571,2.0573,2.057,2.057,175300000.0
2008-08-06 07:54:00,2.057,2.05715,2.057,2.057,88600000.0
2008-08-06 07:55:00,2.057,2.057,2.057,2.057,64000000.0
2008-08-06 07:56:00,2.057,2.057,2.057,2.057,42000000.0
2008-08-06 07:57:00,2.057,2.0571,2.057,2.057,114100000.0
2008-08-06 07:58:00,2.057,2.0572,2.0565,2.057,136000000.0
2008-08-06 07:59:00,2.057,2.057,2.05635,2.05695,223000000.0
2008-08-06 08:00:00,2.05695,2.0571,2.0565,2.05655,285400000.0
2008-08-06 08:01:00,2.05645,2.05695,2.0563,2.05685,224100000.0
2008-08-06 08:02:00,2.0568,2.0569,2.05655,2.05655,173300000.0
2008-08-06 08:03:00,2.05655,2.05665,2.05635,2.0565,149500000.0
2008-08-06 08:04:00,2.0565,2.05675,2.05635,2.05665,136200000.0
2008-08-06 08:05:00,2.0567,2.0567,2.0563,2.0565,170500000.0
2008-08-06 08:06:00,2.05645,2.05655,2.05585,2.05605,200600000.0
2008-08-06 08:07:00,2.056,2.0564,2.056,2.0563,185800000.0
2008-08-06 08:08:00,2.0563,2.0563,2.0559,2.05605,139600000.0
2008-08-06 08:09:00,2.05605,2.05625,2.0559,2.05605,211300000.0
2008-08-06 08:10:00,2.05605,2.0563,2.05595,2.0561,206500000.0
2008-08-06 08:11:00,2.05615,2.05625,2.0555,2.05565,263200000.0
2008-08-06 08:12:00,2.0557,2.0562,2.0554,2.0555,263000000.0
2008-08-06 08:13:00,2.0555,2.0561,2.0554,2.0559,258600000.0
2008-08-06 08:14:00,2.0559,2.0561,2.0558,2.056,56000000.0
2008-08-06 08:15:00,2.056,2.0565,2.0559,2.0565,125400000.0
2008-08-06 08:16:00,2.0564,2.0567,2.05555,2.05555,586600000.0
2008-08-06 08:17:00,2.0556,2.05635,2.0555,2.05635,139800000.0
2008-08-06 08:18:00,2.05635,2.05725,2.0562,2.05725,142600000.0
2008-08-06 08:19:00,2.05715,2.05725,2.0567,2.0569,200600000.0
2008-08-06 08:20:00,2.0569,2.0572,2.0565,2.05675,156900000.0
2008-08-06 08:21:00,2.05675,2.05705,2.0566,2.0569,251400000.0
2008-08-06 08:22:00,2.0569,2.057,2.0567,2.0568,157600000.0
2008-08-06 08:23:00,2.0568,2.05685,2.0566,2.0568,132400000.0
2008-08-06 08:24:00,2.0567,2.05685,2.0562,2.0564,303900000.0
2008-08-06 08:25:00,2.05635,2.05635,2.0559,2.0561,112600000.0
2008-08-06 08:26:00,2.0561,2.0567,2.05605,2.0567,162500000.0
2008-08-06 08:27:00,2.0568,2.0568,2.05625,2.05635,56800000.0
2008-08-06 08:28:00,2.05635,2.0567,2.05635,2.05665,111900000.0
2008-08-06 08:29:00,2.05655,2.05685,2.0563,2.05645,135100000.0
2008-08-06 08:30:00,2.05645,2.057,2.05645,2.05685,204900000.0
2008-08-06 08:31:00,2.05675,2.0572,2.0566,2.0571,217100000.0
2008-08-06 08:32:00,2.057,2.05715,2.0568,2.0571,147400000.0
2008-08-06 08:33:00,2.0571,2.05785,2.057,2.0576,55100000.0
2008-08-06 08:34:00,2.0576,2.05795,2.0576,2.0576,157200000.0
2008-08-06 08:35:00,2.0577,2.058,2.0575,2.0579,135400000.0
2008-08-06 08:36:00,2.05785,2.0579,2.05745,2.0575,111400000.0
2008-08-06 08:37:00,2.0575,2.0576,2.05705,2.05705,192200000.0
2008-08-06 08:38:00,2.05705,2.05725,2.05695,2.05705,170400000.0
2008-08-06 08:39:00,2.0571,2.0579,2.057,2.0577,111500000.0
2008-08-06 08:40:00,2.05765,2.058,2.0573,2.058,208100000.0
2008-08-06 08:41:00,2.05795,2.05815,2.05765,2.0577,64600000.0
2008-08-06 08:42:00,2.0577,2.0583,2.0577,2.0583,91200000.0
2008-08-06 08:43:00,2.05825,2.0587,2.0581,2.05825,140000000.0
2008-08-06 08:44:00,2.05825,2.05915,2.0582,2.05915,276200000.0
2008-08-06 08:45:00,2.05915,2.06005,2.0589,2.05905,356200000.0
2008-08-06 08:46:00,2.05905,2.05995,2.0589,2.059,291400000.0
2008-08-06 08:47:00,2.0591,2.0593,2.05885,2.059,308700000.0
2008-08-06 08:48:00,2.05905,2.0601,2.05875,2.0594,312800000.0
2008-08-06 08:49:00,2.0594,2.05955,2.05915,2.0594,152300000.0
2008-08-06 08:50:00,2.0594,2.05965,2.0592,2.05945,173700000.0
2008-08-06 08:51:00,2.0594,2.05955,2.05885,2.0589,216500000.0
2008-08-06 08:52:00,2.0589,2.059,2.05765,2.05845,314000000.0
2008-08-06 08:53:00,2.0585,2.0588,2.05795,2.0583,230800000.0
2008-08-06 08:54:00,2.0583,2.0584,2.05785,2.0583,281300000.0
2008-08-06 08:55:00,2.0583,2.0583,2.05785,2.058,556000000.0
2008-08-06 08:56:00,2.058,2.058,2.0573,2.0573,357100000.0
2008-08-06 08:57:00,2.05735,2.05775,2.0569,2.05775,232000000.0
2008-08-06 08:58:00,2.0578,2.05785,2.0572,2.0572,343400000.0
2008-08-06 08:59:00,2.0572,2.0575,2.0568,2.0568,488500000.0
2008-08-06 09:00:00,2.0569,2.0569,2.0565,2.0568,347300000.0
2008-08-06 09:01:00,2.05675,2.0574,2.05675,2.05735,341800000.0
2008-08-06 09:02:00,2.05735,2.0576,2.0569,2.0575,410100000.0
2008-08-06 09:03:00,2.0577,2.05795,2.05745,2.05775,490300000.0
2008-08-06 09:04:00,2.05775,2.05775,2.0569,2.0576,340300000.0
2008-08-06 09:05:00,2.0576,2.0576,2.0572,2.0573,260000000.0
2008-08-06 09:06:00,2.0574,2.05775,2.05715,2.0575,277100000.0
2008-08-06 09:07:00,2.0575,2.0576,2.0572,2.0572,208700000.0
2008-08-06 09:08:00,2.0572,2.05775,2.0572,2.0576,321300000.0
2008-08-06 09:09:00,2.0576,2.0578,2.05685,2.0571,342900000.0
2008-08-06 09:10:00,2.0572,2.0575,2.0564,2.0564,382200000.0
2008-08-06 09:11:00,2.05635,2.057,2.05635,2.0569,249300000.0
2008-08-06 09:12:00,2.05695,2.0571,2.0562,2.05625,193100000.0
2008-08-06 09:13:00,2.0563,2.05655,2.05625,2.05655,226900000.0
2008-08-06 09:14:00,2.05655,2.05685,2.05605,2.05605,238800000.0
2008-08-06 09:15:00,2.0561,2.05615,2.05575,2.05575,187900000.0
2008-08-06 09:16:00,2.05575,2.0568,2.05575,2.0564,236300000.0
2008-08-06 09:17:00,2.0564,2.0564,2.0557,2.0558,238500000.0
2008-08-06 09:18:00,2.0558,2.0559,2.05565,2.0558,121500000.0
2008-08-06 09:19:00,2.0558,2.0562,2.0558,2.056,112100000.0
2008-08-06 09:20:00,2.05595,2.0564,2.0556,2.0558,266600000.0
2008-08-06 09:21:00,2.0558,2.0563,2.05555,2.05595,137500000.0
2008-08-06 09:22:00,2.0561,2.05615,2.0559,2.0559,195500000.0
2008-08-06 09:23:00,2.0559,2.0561,2.0556,2.0557,150100000.0
2008-08-06 09:24:00,2.05575,2.0559,2.055,2.0552,313900000.0
2008-08-06 09:25:00,2.05515,2.0557,2.0551,2.0553,390700000.0
2008-08-06 09:26:00,2.0553,2.0553,2.05485,2.05495,327100000.0
2008-08-06 09:27:00,2.05495,2.0552,2.05485,2.05515,305900000.0
2008-08-06 09:28:00,2.0551,2.0553,2.05505,2.05515,218300000.0
2008-08-06 09:29:00,2.05505,2.0552,2.05495,2.05505,323900000.0
2008-08-06 09:30:00,2.05505,2.0556,2.05505,2.0555,471800000.0
2008-08-06 09:31:00,2.0555,2.0559,2.0554,2.0558,169500000.0
2008-08-06 09:32:00,2.0559,2.0563,2.0558,2.0563,524200000.0
2008-08-06 09:33:00,2.0563,2.05675,2.056,2.0565,268100000.0
2008-08-06 09:34:00,2.0565,2.0566,2.05595,2.05595,185300000.0
2008-08-06 09:35:00,2.0559,2.0559,2.05545,2.0555,244600000.0
2008-08-06 09:36:00,2.0555,2.0561,2.05535,2.056,311100000.0
2008-08-06 09:37:00,2.056,2.056,2.05555,2.05565,365100000.0
2008-08-06 09:38:00,2.05565,2.0565,2.05565,2.05615,545500000.0
2008-08-06 09:39:00,2.05615,2.05655,2.05615,2.0562,673700000.0
2008-08-06 09:40:00,2.0562,2.0563,2.05595,2.05625,216500000.0
2008-08-06 09:41:00,2.05635,2.0568,2.0563,2.0565,309800000.0
2008-08-06 09:42:00,2.0564,2.0566,2.05625,2.0564,487000000.0
2008-08-06 09:43:00,2.0564,2.0565,2.0561,2.0565,300000000.0
2008-08-06 09:44:00,2.0565,2.0567,2.0564,2.05645,228300000.0
2008-08-06 09:45:00,2.0565,2.0566,2.0563,2.0563,260600000.0
2008-08-06 09:46:00,2.0563,2.0564,2.05605,2.0562,227900000.0
2008-08-06 09:47:00,2.05615,2.0564,2.05615,2.05625,455700000.0
2008-08-06 09:48:00,2.05625,2.0565,2.05605,2.0564,354400000.0
2008-08-06 09:49:00,2.0564,2.0567,2.0564,2.0567,190500000.0
2008-08-06 09:50:00,2.0566,2.0566,2.05655,2.05655,50900000.0
2008-08-06 09:51:00,2.05655,2.0568,2.05635,2.0568,197600000.0
2008-08-06 09:52:00,2.0568,2.0568,2.05635,2.0564,244100000.0
2008-08-06 09:53:00,2.0564,2.05645,2.0561,2.05615,162000000.0
2008-08-06 09:54:00,2.0561,2.0566,2.0561,2.0566,262700000.0
2008-08-06 09:55:00,2.05665,2.05675,2.0557,2.0557,326600000.0
2008-08-06 09:56:00,2.0557,2.0561,2.05555,2.0558,429000000.0
2008-08-06 09:57:00,2.0558,2.0558,2.05525,2.0557,512700000.0
2008-08-06 09:58:00,2.0557,2.05575,2.05535,2.0554,419800000.0
2008-08-06 09:59:00,2.0554,2.0563,2.0554,2.0562,301300000.0
2008-08-06 10:00:00,2.05615,2.0563,2.0558,2.0558,364200000.0
2008-08-06 10:01:00,2.0558,2.0562,2.05555,2.05605,303000000.0
2008-08-06 10:02:00,2.056,2.05625,2.05585,2.0559,258300000.0
2008-08-06 10:03:00,2.0559,2.05595,2.05555,2.05585,314000000.0
2008-08-06 10:04:00,2.05585,2.0559,2.0555,2.0555,249200000.0
2008-08-06 10:05:00,2.0555,2.056,2.05525,2.0558,462300000.0
2008-08-06 10:06:00,2.0558,2.0562,2.05575,2.05585,459900000.0
2008-08-06 10:07:00,2.05585,2.05615,2.05585,2.056,206300000.0
2008-08-06 10:08:00,2.056,2.056,2.0554,2.0554,202300000.0
2008-08-06 10:09:00,2.0554,2.0558,2.0554,2.0557,208100000.0
2008-08-06 10:10:00,2.0557,2.05585,2.05565,2.0557,225800000.0
2008-08-06 10:11:00,2.05575,2.05595,2.05555,2.0556,277700000.0
2008-08-06 10:12:00,2.0557,2.0558,2.0555,2.0556,361000000.0
2008-08-06 10:13:00,2.0556,2.0558,2.05525,2.0557,237000000.0
2008-08-06 10:14:00,2.0557,2.056,2.0556,2.056,236700000.0
2008-08-06 10:15:00,2.0559,2.0562,2.05585,2.0559,318100000.0
2008-08-06 10:16:00,2.0558,2.05605,2.0557,2.05575,254800000.0
2008-08-06 10:17:00,2.05575,2.05585,2.05555,2.0558,213400000.0
2008-08-06 10:18:00,2.05575,2.056,2.0557,2.05585,160900000.0
2008-08-06 10:19:00,2.05585,2.05605,2.0558,2.056,232400000.0
2008-08-06 10:20:00,2.0559,2.056,2.05585,2.05585,91500000.0
2008-08-06 10:21:00,2.0559,2.05605,2.05555,2.056,174100000.0
2008-08-06 10:22:00,2.056,2.05605,2.05575,2.05585,124500000.0
2008-08-06 10:23:00,2.05585,2.0561,2.0556,2.05575,138200000.0
2008-08-06 10:24:00,2.05575,2.05585,2.0555,2.0556,210600000.0
2008-08-06 10:25:00,2.0556,2.0556,2.05535,2.05555,122300000.0
2008-08-06 10:26:00,2.0557,2.0558,2.05565,2.05575,145000000.0
2008-08-06 10:27:00,2.0558,2.0561,2.05565,2.05565,228200000.0
2008-08-06 10:28:00,2.05565,2.0558,2.05555,2.0556,158700000.0
2008-08-06 10:29:00,2.0556,2.0558,2.0554,2.05555,68700000.0
2008-08-06 10:30:00,2.05555,2.0557,2.05545,2.0555,133500000.0
2008-08-06 10:31:00,2.0554,2.0555,2.05525,2.0555,137700000.0
2008-08-06 10:32:00,2.0555,2.0559,2.0554,2.05585,154300000.0
2008-08-06 10:33:00,2.0558,2.0563,2.05575,2.0563,302100000.0
2008-08-06 10:34:00,2.0563,2.0563,2.0555,2.0557,337100000.0
2008-08-06 10:35:00,2.0557,2.0561,2.05545,2.05565,135200000.0
2008-08-06 10:36:00,2.0557,2.0563,2.0556,2.0561,264000000.0
2008-08-06 10:37:00,2.05615,2.05625,2.0559,2.0561,269200000.0
2008-08-06 10:38:00,2.05605,2.05665,2.05585,2.0561,360300000.0
2008-08-06 10:39:00,2.0561,2.05645,2.05595,2.0563,316800000.0
2008-08-06 10:40:00,2.05625,2.05645,2.05615,2.0562,307100000.0
2008-08-06 10:41:00,2.0562,2.0564,2.05585,2.0559,293000000.0
2008-08-06 10:42:00,2.0558,2.056,2.05525,2.05555,373100000.0
2008-08-06 10:43:00,2.05545,2.05585,2.05535,2.05565,258900000.0
2008-08-06 10:44:00,2.0556,2.056,2.05535,2.05535,189900000.0
2008-08-06 10:45:00,2.0555,2.0557,2.05545,2.0556,220600000.0
2008-08-06 10:46:00,2.0556,2.05575,2.0555,2.0557,227400000.0
2008-08-06 10:47:00,2.0557,2.0558,2.05555,2.0556,133500000.0
2008-08-06 10:48:00,2.0556,2.0556,2.05525,2.0556,102400000.0
2008-08-06 10:49:00,2.0556,2.0556,2.05455,2.05495,181800000.0
2008-08-06 10:50:00,2.05495,2.0552,2.0549,2.0552,62200000.0
2008-08-06 10:51:00,2.0551,2.0554,2.055,2.055,278200000.0
2008-08-06 10:52:00,2.055,2.0554,2.0549,2.05535,280100000.0
2008-08-06 10:53:00,2.0553,2.05555,2.0551,2.05515,220300000.0
2008-08-06 10:54:00,2.0552,2.0554,2.0549,2.0549,173800000.0
2008-08-06 10:55:00,2.0549,2.055,2.05475,2.05495,126500000.0
2008-08-06 10:56:00,2.05495,2.055,2.0547,2.0549,147600000.0
2008-08-06 10:57:00,2.05495,2.05495,2.05475,2.0549,87500000.0
2008-08-06 10:58:00,2.0549,2.055,2.05485,2.05495,85500000.0
2008-08-06 10:59:00,2.05495,2.0553,2.0548,2.0552,190400000.0
2008-08-06 11:00:00,2.0552,2.0554,2.05515,2.0552,120800000.0
2008-08-06 11:01:00,2.05505,2.0552,2.055,2.05515,203700000.0
2008-08-06 11:02:00,2.05515,2.05545,2.05515,2.0553,151000000.0
2008-08-06 11:03:00,2.0553,2.05545,2.05515,2.0554,136200000.0
2008-08-06 11:04:00,2.0554,2.0558,2.05535,2.0556,118000000.0
2008-08-06 11:05:00,2.0556,2.0558,2.05515,2.0553,203200000.0
2008-08-06 11:06:00,2.0553,2.0553,2.05475,2.0548,214800000.0
2008-08-06 11:07:00,2.05485,2.05505,2.05485,2.055,128400000.0
2008-08-06 11:08:00,2.055,2.05505,2.05475,2.05495,145900000.0
2008-08-06 11:09:00,2.055,2.0551,2.05485,2.0551,64500000.0
2008-08-06 11:10:00,2.0551,2.0551,2.05475,2.0549,148400000.0
2008-08-06 11:11:00,2.0549,2.055,2.05465,2.0549,50200000.0
2008-08-06 11:12:00,2.0549,2.0553,2.05475,2.05525,122600000.0
2008-08-06 11:13:00,2.05525,2.0555,2.05495,2.055,185700000.0
2008-08-06 11:14:00,2.055,2.05545,2.055,2.0552,212800000.0
2008-08-06 11:15:00,2.0552,2.0553,2.05475,2.055,196800000.0
2008-08-06 11:16:00,2.05505,2.05515,2.05495,2.055,83900000.0
2008-08-06 11:17:00,2.055,2.055,2.0546,2.0546,152600000.0
2008-08-06 11:18:00,2.0546,2.0546,2.05415,2.0545,168500000.0
2008-08-06 11:19:00,2.0545,2.0549,2.05445,2.05485,191000000.0
2008-08-06 11:20:00,2.0549,2.05515,2.05485,2.0549,133600000.0
2008-08-06 11:21:00,2.0549,2.05505,2.05465,2.0548,209100000.0
2008-08-06 11:22:00,2.0548,2.0556,2.0547,2.05535,320100000.0
2008-08-06 11:23:00,2.05535,2.0559,2.05535,2.0558,275400000.0
2008-08-06 11:24:00,2.0558,2.05605,2.05575,2.056,166900000.0
2008-08-06 11:25:00,2.0561,2.0562,2.0558,2.0558,122400000.0
2008-08-06 11:26:00,2.0558,2.05595,2.0557,2.0559,77300000.0
2008-08-06 11:27:00,2.056,2.0561,2.05585,2.0559,129000000.0
2008-08-06 11:28:00,2.0559,2.0564,2.0559,2.0562,218400000.0
2008-08-06 11:29:00,2.0562,2.0562,2.05575,2.0559,152700000.0
2008-08-06 11:30:00,2.0559,2.05605,2.05565,2.05605,244000000.0
2008-08-06 11:31:00,2.05605,2.05605,2.05555,2.0558,109400000.0
2008-08-06 11:32:00,2.0558,2.0559,2.0557,2.0558,79600000.0
2008-08-06 11:33:00,2.0558,2.0563,2.0558,2.0562,71800000.0
2008-08-06 11:34:00,2.0562,2.0562,2.0558,2.0561,103700000.0
2008-08-06 11:35:00,2.0561,2.0561,2.0559,2.05595,164200000.0
2008-08-06 11:36:00,2.05595,2.0561,2.05585,2.05605,66400000.0
2008-08-06 11:37:00,2.0561,2.0564,2.05605,2.05625,122400000.0
2008-08-06 11:38:00,2.05625,2.0566,2.0562,2.0566,150100000.0
2008-08-06 11:39:00,2.05655,2.05685,2.0564,2.0564,257500000.0
2008-08-06 11:40:00,2.0564,2.0564,2.0558,2.05605,259600000.0
2008-08-06 11:41:00,2.05605,2.05615,2.05575,2.05595,209200000.0
2008-08-06 11:42:00,2.05585,2.0562,2.05585,2.0559,153200000.0
2008-08-06 11:43:00,2.0559,2.0561,2.05585,2.0561,176400000.0
2008-08-06 11:44:00,2.05615,2.0562,2.05575,2.05615,250900000.0
2008-08-06 11:45:00,2.0561,2.05615,2.05585,2.05585,130500000.0
2008-08-06 11:46:00,2.0559,2.0569,2.05585,2.05675,202800000.0
2008-08-06 11:47:00,2.0567,2.0575,2.0567,2.0572,236700000.0
2008-08-06 11:48:00,2.0572,2.0575,2.05675,2.0574,162600000.0
2008-08-06 11:49:00,2.0574,2.0584,2.0574,2.05825,204000000.0
2008-08-06 11:50:00,2.0583,2.0583,2.0579,2.0581,60701000.0
2008-08-06 11:51:00,2.0579,2.0579,2.0565,2.0568,145000000.0
2008-08-06 11:52:00,2.0568,2.0568,2.05665,2.05665,41500000.0
2008-08-06 11:53:00,2.0568,2.0569,2.0565,2.0568,128300000.0
2008-08-06 11:54:00,2.0568,2.05695,2.0567,2.0569,161900000.0
2008-08-06 11:55:00,2.0569,2.05695,2.05665,2.05665,65100000.0
2008-08-06 11:56:00,2.05665,2.05705,2.05665,2.057,58200000.0
2008-08-06 11:57:00,2.05721,2.0573,2.05642,2.05691,160900000.0
2008-08-06 11:58:00,2.05703,2.05756,2.05668,2.05702,184800000.0
2008-08-06 11:59:00,2.05705,2.0574,2.05705,2.0571,41600000.0
2008-08-06 12:00:00,2.0572,2.0577,2.0572,2.0576,49400000.0
2008-08-06 12:01:00,2.05689,2.05749,2.05626,2.05675,100900000.0
2008-08-06 12:02:00,2.0575,2.05775,2.05745,2.05775,107500000.0
2008-08-06 12:03:00,2.0577,2.0577,2.05705,2.0573,82400000.0
2008-08-06 12:04:00,2.0573,2.058,2.05725,2.0577,261700000.0
2008-08-06 12:05:00,2.0577,2.05795,2.0574,2.0574,382800000.0
2008-08-06 12:06:00,2.0575,2.0579,2.05725,2.05765,368200000.0
2008-08-06 12:07:00,2.0577,2.05775,2.05725,2.0573,536400000.0
2008-08-06 12:08:00,2.0574,2.0578,2.05725,2.05765,424900000.0
2008-08-06 12:09:00,2.05765,2.0577,2.05695,2.0571,425600000.0
2008-08-06 12:10:00,2.0571,2.0574,2.05705,2.0571,239700000.0
2008-08-06 12:11:00,2.05715,2.0572,2.0569,2.05715,268400000.0
2008-08-06 12:12:00,2.0572,2.05755,2.0571,2.05725,353800000.0
2008-08-06 12:13:00,2.0573,2.0576,2.0572,2.0573,129100000.0
2008-08-06 12:14:00,2.0573,2.0573,2.0567,2.0567,298900000.0
2008-08-06 12:15:00,2.0567,2.05695,2.0567,2.05685,211800000.0
2008-08-06 12:16:00,2.05685,2.0569,2.0566,2.0568,223600000.0
2008-08-06 12:17:00,2.05675,2.05685,2.0566,2.0568,203800000.0
2008-08-06 12:18:00,2.05675,2.0572,2.05675,2.0569,150600000.0
2008-08-06 12:19:00,2.0569,2.05705,2.0568,2.057,121400000.0
2008-08-06 12:20:00,2.05705,2.05725,2.0569,2.0572,173400000.0
2008-08-06 12:21:00,2.0572,2.0572,2.05675,2.05675,197600000.0
2008-08-06 12:22:00,2.05675,2.0569,2.0567,2.05685,170200000.0
2008-08-06 12:23:00,2.05685,2.05705,2.05675,2.057,86300000.0
2008-08-06 12:24:00,2.057,2.05725,2.05695,2.0571,146200000.0
2008-08-06 12:25:00,2.0571,2.05715,2.057,2.05705,57200000.0
2008-08-06 12:26:00,2.05705,2.0573,2.05685,2.057,190400000.0
2008-08-06 12:27:00,2.057,2.057,2.05665,2.05665,152800000.0
2008-08-06 12:28:00,2.0567,2.0571,2.0566,2.0571,164000000.0
2008-08-06 12:29:00,2.057,2.0571,2.05675,2.0568,82100000.0
2008-08-06 12:30:00,2.0568,2.05685,2.05655,2.05655,139500000.0
2008-08-06 12:31:00,2.05655,2.0567,2.0564,2.0565,299000000.0
2008-08-06 12:32:00,2.0565,2.0566,2.0559,2.0562,460100000.0
2008-08-06 12:33:00,2.0562,2.05665,2.05615,2.0565,133300000.0
2008-08-06 12:34:00,2.0564,2.05675,2.0564,2.05665,65300000.0
2008-08-06 12:35:00,2.0567,2.0569,2.0561,2.0563,220500000.0
2008-08-06 12:36:00,2.0563,2.0564,2.056,2.0564,233700000.0
2008-08-06 12:37:00,2.0564,2.0564,2.056,2.0561,102500000.0
2008-08-06 12:38:00,2.056,2.0562,2.056,2.0562,133100000.0
2008-08-06 12:39:00,2.0562,2.05645,2.0562,2.05645,99200000.0
2008-08-06 12:40:00,2.05645,2.05665,2.05635,2.05645,170400000.0
2008-08-06 12:41:00,2.05645,2.0565,2.0564,2.05645,184100000.0
2008-08-06 12:42:00,2.0564,2.05655,2.05635,2.05635,148600000.0
2008-08-06 12:43:00,2.05635,2.0565,2.056,2.0561,192000000.0
2008-08-06 12:44:00,2.0561,2.0563,2.056,2.05615,235900000.0
2008-08-06 12:45:00,2.05615,2.0565,2.05615,2.0564,221900000.0
2008-08-06 12:46:00,2.0564,2.0567,2.0563,2.0564,131200000.0
2008-08-06 12:47:00,2.0564,2.0567,2.05625,2.05625,336600000.0
2008-08-06 12:48:00,2.05625,2.0566,2.0561,2.05625,262100000.0
2008-08-06 12:49:00,2.05625,2.05675,2.056,2.05665,516000000.0
2008-08-06 12:50:00,2.05665,2.057,2.0562,2.05625,201400000.0
2008-08-06 12:51:00,2.05625,2.05635,2.0558,2.05615,305500000.0
2008-08-06 12:52:00,2.05615,2.05645,2.0561,2.05615,278300000.0
2008-08-06 12:53:00,2.05615,2.05665,2.056,2.0566,180600000.0
2008-08-06 12:54:00,2.05645,2.0568,2.05635,2.0568,165400000.0
2008-08-06 12:55:00,2.05685,2.0573,2.05685,2.0571,152200000.0
2008-08-06 12:56:00,2.0571,2.0572,2.0566,2.0566,177800000.0
2008-08-06 12:57:00,2.0567,2.0568,2.0566,2.05665,121300000.0
2008-08-06 12:58:00,2.0568,2.0568,2.0565,2.0568,293100000.0
2008-08-06 12:59:00,2.0567,2.0569,2.05655,2.0566,368000000.0
2008-08-06 13:00:00,2.0567,2.0573,2.0562,2.05725,356800000.0
2008-08-06 13:01:00,2.05745,2.05775,2.05715,2.05765,169400000.0
2008-08-06 13:02:00,2.05765,2.0578,2.05735,2.05735,267400000.0
2008-08-06 13:03:00,2.05735,2.05735,2.0563,2.0565,167500000.0
2008-08-06 13:04:00,2.0565,2.0569,2.05635,2.05655,241600000.0
2008-08-06 13:05:00,2.05655,2.057,2.05655,2.0567,199300000.0
2008-08-06 13:06:00,2.05665,2.0567,2.0565,2.0565,253100000.0
2008-08-06 13:07:00,2.05655,2.05695,2.05655,2.0568,148300000.0
2008-08-06 13:08:00,2.0568,2.05695,2.0567,2.0568,165800000.0
2008-08-06 13:09:00,2.0568,2.05745,2.05665,2.05735,167700000.0
2008-08-06 13:10:00,2.05735,2.05745,2.0572,2.05725,127000000.0
2008-08-06 13:11:00,2.0573,2.05735,2.05705,2.0571,117300000.0
2008-08-06 13:12:00,2.0572,2.05725,2.0565,2.05665,134300000.0
2008-08-06 13:13:00,2.05665,2.05675,2.05665,2.05675,43900000.0
2008-08-06 13:14:00,2.05675,2.0569,2.0567,2.0569,58400000.0
2008-08-06 13:15:00,2.0569,2.0569,2.05685,2.0569,28000000.0
2008-08-06 13:16:00,2.05695,2.05725,2.05695,2.05725,104600000.0
2008-08-06 13:17:00,2.05725,2.0576,2.0572,2.05735,162600000.0
2008-08-06 13:18:00,2.0574,2.0576,2.05725,2.0576,185600000.0
2008-08-06 13:19:00,2.05755,2.05765,2.05745,2.05765,176200000.0
2008-08-06 13:20:00,2.0576,2.0577,2.05745,2.05755,131000000.0
2008-08-06 13:21:00,2.05755,2.0576,2.05735,2.05745,152400000.0
2008-08-06 13:22:00,2.05745,2.0575,2.0561,2.0561,281400000.0
2008-08-06 13:23:00,2.0562,2.057,2.0562,2.057,232400000.0
2008-08-06 13:24:00,2.05695,2.05695,2.0565,2.0566,124900000.0
2008-08-06 13:25:00,2.05655,2.0567,2.05645,2.05645,79200000.0
2008-08-06 13:26:00,2.0565,2.05655,2.0561,2.0561,149400000.0
2008-08-06 13:27:00,2.05615,2.05615,2.05555,2.0556,232200000.0
2008-08-06 13:28:00,2.0556,2.05615,2.05555,2.056,264800000.0
2008-08-06 13:29:00,2.056,2.0561,2.0559,2.0559,186500000.0
2008-08-06 13:30:00,2.0559,2.056,2.05575,2.05575,152000000.0
2008-08-06 13:31:00,2.05575,2.0561,2.05565,2.0559,147800000.0
2008-08-06 13:32:00,2.0559,2.0562,2.0557,2.05575,90200000.0
2008-08-06 13:33:00,2.05585,2.05595,2.0557,2.05585,119100000.0
2008-08-06 13:34:00,2.0559,2.0563,2.0559,2.0563,156500000.0
2008-08-06 13:35:00,2.0563,2.0566,2.056,2.05615,121500000.0
2008-08-06 13:36:00,2.0562,2.0563,2.0555,2.0555,116800000.0
2008-08-06 13:37:00,2.05545,2.05565,2.05535,2.05565,154900000.0
2008-08-06 13:38:00,2.0556,2.0556,2.0552,2.05535,203100000.0
2008-08-06 13:39:00,2.0554,2.05605,2.05515,2.05535,357700000.0
2008-08-06 13:40:00,2.0554,2.056,2.0554,2.056,172300000.0
2008-08-06 13:41:00,2.05605,2.0564,2.05585,2.056,195300000.0
2008-08-06 13:42:00,2.056,2.05615,2.0558,2.0561,180900000.0
2008-08-06 13:43:00,2.0561,2.0561,2.0558,2.0559,79200000.0
2008-08-06 13:44:00,2.05595,2.0563,2.0559,2.05615,215400000.0
2008-08-06 13:45:00,2.0561,2.0563,2.05605,2.05615,244200000.0
2008-08-06 13:46:00,2.05615,2.0565,2.056,2.0562,270200000.0
2008-08-06 13:47:00,2.05615,2.0563,2.05605,2.05615,246100000.0
2008-08-06 13:48:00,2.0562,2.0564,2.05615,2.05635,35400000.0
2008-08-06 13:49:00,2.05635,2.0565,2.0563,2.05645,93000000.0
2008-08-06 13:50:00,2.0565,2.0565,2.05625,2.05625,171700000.0
2008-08-06 13:51:00,2.0563,2.0566,2.0563,2.0564,81900000.0
2008-08-06 13:52:00,2.0564,2.0566,2.05625,2.0566,60000000.0
2008-08-06 13:53:00,2.05645,2.0566,2.05615,2.05625,59500000.0
2008-08-06 13:54:00,2.05625,2.0569,2.05615,2.0565,119000000.0
2008-08-06 13:55:00,2.0564,2.0568,2.05625,2.05645,110000000.0
2008-08-06 13:56:00,2.05645,2.0567,2.05645,2.05655,86500000.0
2008-08-06 13:57:00,2.05655,2.0567,2.0565,2.0567,86300000.0
2008-08-06 13:58:00,2.0567,2.0569,2.0566,2.0567,95700000.0
2008-08-06 13:59:00,2.0568,2.05685,2.0564,2.0565,54500000.0
2008-08-06 14:00:00,2.0564,2.0564,2.0559,2.05605,145000000.0
2008-08-06 14:01:00,2.0561,2.0563,2.0561,2.0561,83200000.0
2008-08-06 14:02:00,2.0561,2.0565,2.05595,2.0563,85900000.0
2008-08-06 14:03:00,2.05635,2.0568,2.0563,2.05675,254100000.0
2008-08-06 14:04:00,2.05675,2.0569,2.05635,2.0567,78900000.0
2008-08-06 14:05:00,2.0567,2.05685,2.0565,2.0567,67500000.0
2008-08-06 14:06:00,2.05675,2.057,2.0567,2.057,91500000.0
2008-08-06 14:07:00,2.057,2.057,2.05685,2.057,130000000.0
2008-08-06 14:08:00,2.057,2.0571,2.05695,2.0571,44000000.0
2008-08-06 14:09:00,2.0571,2.0571,2.0568,2.0568,30800000.0
2008-08-06 14:10:00,2.05665,2.0569,2.05665,2.0568,176000000.0
2008-08-06 14:11:00,2.0568,2.0569,2.05665,2.0568,119300000.0
2008-08-06 14:12:00,2.0568,2.0568,2.05635,2.0565,123000000.0
2008-08-06 14:13:00,2.0565,2.05725,2.0565,2.05715,201200000.0
2008-08-06 14:14:00,2.05715,2.0572,2.05665,2.0568,205500000.0
2008-08-06 14:15:00,2.05675,2.05685,2.0565,2.0567,223500000.0
2008-08-06 14:16:00,2.0567,2.057,2.05665,2.057,93400000.0
2008-08-06 14:17:00,2.05695,2.05695,2.05675,2.05695,195400000.0
2008-08-06 14:18:00,2.0569,2.05695,2.05675,2.0569,164700000.0
2008-08-06 14:19:00,2.05685,2.0569,2.05675,2.0569,86500000.0
2008-08-06 14:20:00,2.05685,2.0571,2.0567,2.0568,181700000.0
2008-08-06 14:21:00,2.0568,2.0571,2.05675,2.057,111000000.0
2008-08-06 14:22:00,2.0571,2.0571,2.05675,2.0568,151100000.0
2008-08-06 14:23:00,2.0568,2.0569,2.05665,2.0567,129000000.0
2008-08-06 14:24:00,2.05665,2.0568,2.05665,2.0568,43200000.0
2008-08-06 14:25:00,2.0568,2.0569,2.05665,2.05685,153300000.0
2008-08-06 14:26:00,2.05685,2.05705,2.05675,2.0569,142900000.0
2008-08-06 14:27:00,2.0569,2.057,2.0566,2.0567,151600000.0
2008-08-06 14:28:00,2.0567,2.0568,2.05665,2.05675,116200000.0
2008-08-06 14:29:00,2.05675,2.05675,2.05645,2.0566,83700000.0
2008-08-06 14:30:00,2.0566,2.0568,2.0564,2.0567,58900000.0
2008-08-06 14:31:00,2.05665,2.05705,2.05665,2.057,212700000.0
2008-08-06 14:32:00,2.05705,2.05715,2.0568,2.05685,163800000.0
2008-08-06 14:33:00,2.0568,2.05705,2.0567,2.057,258400000.0
2008-08-06 14:34:00,2.057,2.0571,2.05685,2.05705,158200000.0
2008-08-06 14:35:00,2.05705,2.05705,2.0565,2.0565,267300000.0
2008-08-06 14:36:00,2.0566,2.0569,2.05655,2.0569,282200000.0
2008-08-06 14:37:00,2.0568,2.05695,2.05665,2.0568,352600000.0
2008-08-06 14:38:00,2.0568,2.057,2.0566,2.05685,269600000.0
2008-08-06 14:39:00,2.05685,2.0571,2.05665,2.0567,266100000.0
2008-08-06 14:40:00,2.0567,2.05685,2.0565,2.0566,231200000.0
2008-08-06 14:41:00,2.05665,2.057,2.0566,2.05675,255100000.0
2008-08-06 14:42:00,2.05675,2.05725,2.0567,2.0571,255900000.0
2008-08-06 14:43:00,2.0571,2.0573,2.05675,2.0571,242700000.0
2008-08-06 14:44:00,2.0571,2.0573,2.0569,2.05705,325800000.0
2008-08-06 14:45:00,2.05705,2.0575,2.05705,2.0573,175000000.0
2008-08-06 14:46:00,2.0573,2.0576,2.05725,2.0574,197300000.0
2008-08-06 14:47:00,2.0574,2.0577,2.0572,2.0573,217500000.0
2008-08-06 14:48:00,2.05725,2.05765,2.05725,2.0576,165500000.0
2008-08-06 14:49:00,2.0576,2.0585,2.05755,2.05845,297200000.0
2008-08-06 14:50:00,2.05845,2.0589,2.05845,2.05865,215500000.0
2008-08-06 14:51:00,2.0586,2.05905,2.0586,2.05885,184000000.0
2008-08-06 14:52:00,2.0588,2.059,2.05875,2.05875,206800000.0
2008-08-06 14:53:00,2.05885,2.0591,2.0586,2.05905,240700000.0
2008-08-06 14:54:00,2.059,2.0591,2.0588,2.05895,207400000.0
2008-08-06 14:55:00,2.05895,2.05915,2.0589,2.059,311000000.0
2008-08-06 14:56:00,2.05905,2.05905,2.0585,2.0587,248000000.0
2008-08-06 14:57:00,2.0587,2.0587,2.0585,2.0587,177400000.0
2008-08-06 14:58:00,2.0586,2.05895,2.05855,2.05885,208100000.0
2008-08-06 14:59:00,2.05885,2.059,2.05885,2.05885,96800000.0
2008-08-06 15:00:00,2.05885,2.05915,2.05885,2.0591,144000000.0
2008-08-06 15:01:00,2.0591,2.0595,2.059,2.05935,181100000.0
2008-08-06 15:02:00,2.05935,2.05995,2.05935,2.05975,258100000.0
2008-08-06 15:03:00,2.05975,2.06025,2.05965,2.06,345600000.0
2008-08-06 15:04:00,2.06,2.06015,2.06,2.0601,97800000.0
2008-08-06 15:05:00,2.0601,2.0604,2.0601,2.0604,129500000.0
2008-08-06 15:06:00,2.0604,2.06055,2.0603,2.0605,124400000.0
2008-08-06 15:07:00,2.0605,2.06065,2.0605,2.0606,110100000.0
2008-08-06 15:08:00,2.0606,2.0606,2.0605,2.0605,55400000.0
2008-08-06 15:09:00,2.0605,2.0606,2.06035,2.06035,96867360.0
2008-08-06 15:10:00,2.0606,2.0609,2.0604,2.0607,164902080.0
2008-08-06 15:11:00,2.0607,2.0617,2.0607,2.0614,246967360.0
2008-08-06 15:12:00,2.0614,2.0614,2.06055,2.06065,254467360.0
2008-08-06 15:13:00,2.0606,2.0611,2.0605,2.06105,327800000.0
2008-08-06 15:14:00,2.0611,2.0615,2.0611,2.0613,151200000.0
2008-08-06 15:15:00,2.0613,2.06175,2.06125,2.0617,257300000.0
2008-08-06 15:16:00,2.0617,2.062,2.06165,2.06165,153200000.0
2008-08-06 15:17:00,2.06165,2.062,2.0614,2.06155,290400000.0
2008-08-06 15:18:00,2.0616,2.0619,2.0616,2.0617,188100000.0
2008-08-06 15:19:00,2.0617,2.06185,2.0614,2.06175,261000000.0
2008-08-06 15:20:00,2.06175,2.0618,2.0615,2.0617,227700000.0
2008-08-06 15:21:00,2.0617,2.0618,2.06155,2.0616,173700000.0
2008-08-06 15:22:00,2.0616,2.0623,2.06155,2.06205,190600000.0
2008-08-06 15:23:00,2.0621,2.06275,2.06195,2.06245,161200000.0
2008-08-06 15:24:00,2.0625,2.0626,2.062,2.0624,201200000.0
2008-08-06 15:25:00,2.0624,2.0626,2.0622,2.0622,208000000.0
2008-08-06 15:26:00,2.0622,2.0627,2.06195,2.0625,186800000.0
2008-08-06 15:27:00,2.0625,2.0626,2.06195,2.0624,299700000.0
2008-08-06 15:28:00,2.0625,2.0628,2.0624,2.0627,253900000.0
2008-08-06 15:29:00,2.0627,2.0628,2.0622,2.06225,147200000.0
2008-08-06 15:30:00,2.0622,2.06255,2.0622,2.06245,189000000.0
2008-08-06 15:31:00,2.06245,2.06275,2.0623,2.06265,259200000.0
2008-08-06 15:32:00,2.06265,2.0629,2.0625,2.0629,146600000.0
2008-08-06 15:33:00,2.0629,2.06305,2.0625,2.06295,123200000.0
2008-08-06 15:34:00,2.06295,2.0638,2.0629,2.0638,117900000.0
2008-08-06 15:35:00,2.0638,2.0638,2.0635,2.0636,152500000.0
2008-08-06 15:36:00,2.0636,2.0642,2.0629,2.064,226984375.0
2008-08-06 15:37:00,2.06385,2.0639,2.06335,2.0639,266300000.0
2008-08-06 15:38:00,2.0639,2.0644,2.06385,2.0642,269000000.0
2008-08-06 15:39:00,2.0642,2.0643,2.0632,2.06365,200200000.0
2008-08-06 15:40:00,2.0637,2.0645,2.0636,2.06375,220700000.0
2008-08-06 15:41:00,2.0637,2.0646,2.06365,2.06455,213100000.0
2008-08-06 15:42:00,2.06455,2.0646,2.0638,2.0642,297800000.0
2008-08-06 15:43:00,2.0642,2.06475,2.0642,2.0645,230800000.0
2008-08-06 15:44:00,2.0645,2.0652,2.0644,2.0647,187400000.0
2008-08-06 15:45:00,2.0647,2.0654,2.0647,2.0652,166100000.0
2008-08-06 15:46:00,2.0652,2.06555,2.0652,2.06555,142700000.0
2008-08-06 15:47:00,2.06555,2.06555,2.0646,2.06475,215900000.0
2008-08-06 15:48:00,2.06475,2.0651,2.0645,2.06455,276300000.0
2008-08-06 15:49:00,2.06455,2.0646,2.0639,2.0639,169500000.0
2008-08-06 15:50:00,2.0639,2.0641,2.0635,2.0637,187200000.0
2008-08-06 15:51:00,2.06365,2.0637,2.06305,2.0631,231400000.0
2008-08-06 15:52:00,2.0633,2.0636,2.06325,2.0636,269200000.0
2008-08-06 15:53:00,2.06355,2.0641,2.0634,2.06405,196100000.0
2008-08-06 15:54:00,2.06405,2.0642,2.064,2.064,107000000.0
2008-08-06 15:55:00,2.064,2.064,2.0632,2.06335,299584375.0
2008-08-06 15:56:00,2.06335,2.0634,2.06315,2.0633,310900000.0
2008-08-06 15:57:00,2.0633,2.0635,2.0628,2.063,227200000.0
2008-08-06 15:58:00,2.063,2.06325,2.06265,2.0631,221200000.0
2008-08-06 15:59:00,2.0631,2.0636,2.063,2.0635,230800000.0
2008-08-06 16:00:00,2.0636,2.06405,2.0634,2.06405,243800000.0
2008-08-06 16:01:00,2.06405,2.0644,2.06405,2.0641,190600000.0
2008-08-06 16:02:00,2.0642,2.06465,2.06415,2.0642,319856000.0
2008-08-06 16:03:00,2.0642,2.0645,2.06395,2.0644,268500000.0
2008-08-06 16:04:00,2.0645,2.06485,2.0643,2.0646,255580000.0
2008-08-06 16:05:00,2.06455,2.0649,2.0645,2.0649,189900000.0
2008-08-06 16:06:00,2.0649,2.0652,2.0645,2.0649,246400000.0
2008-08-06 16:07:00,2.0649,2.0651,2.06475,2.065,193800000.0
2008-08-06 16:08:00,2.06485,2.06495,2.0646,2.0646,98900000.0
2008-08-06 16:09:00,2.06465,2.06475,2.06425,2.06425,126600000.0
2008-08-06 16:10:00,2.0643,2.0643,2.0639,2.06415,148100000.0
2008-08-06 16:11:00,2.06415,2.06415,2.06375,2.064,226200000.0
2008-08-06 16:12:00,2.0641,2.06455,2.0638,2.064,215500000.0
2008-08-06 16:13:00,2.064,2.0643,2.0636,2.0637,170300000.0
2008-08-06 16:14:00,2.0637,2.06395,2.0635,2.0639,250500000.0
2008-08-06 16:15:00,2.06385,2.0639,2.06335,2.06355,197600000.0
2008-08-06 16:16:00,2.06355,2.0639,2.06345,2.0638,157100000.0
2008-08-06 16:17:00,2.0638,2.0639,2.06365,2.0637,161300000.0
2008-08-06 16:18:00,2.0637,2.0638,2.0634,2.0637,145500000.0
2008-08-06 16:19:00,2.0637,2.0638,2.0636,2.0638,199600000.0
2008-08-06 16:20:00,2.0638,2.0639,2.06365,2.0637,75800000.0
2008-08-06 16:21:00,2.06375,2.0639,2.0634,2.0634,254000000.0
2008-08-06 16:22:00,2.0634,2.06375,2.06335,2.06375,220500000.0
2008-08-06 16:23:00,2.06365,2.0638,2.0635,2.06375,232700000.0
2008-08-06 16:24:00,2.06375,2.06375,2.0633,2.0634,163500000.0
2008-08-06 16:25:00,2.06335,2.0634,2.06315,2.06325,100100000.0
2008-08-06 16:26:00,2.0633,2.0635,2.0633,2.06345,110100000.0
2008-08-06 16:27:00,2.0634,2.0635,2.06325,2.06325,157700000.0
2008-08-06 16:28:00,2.0633,2.0634,2.06295,2.06295,167700000.0
2008-08-06 16:29:00,2.063,2.0632,2.06285,2.0631,100000000.0
2008-08-06 16:30:00,2.0631,2.06335,2.06295,2.06325,216700000.0
2008-08-06 16:31:00,2.0633,2.0633,2.0626,2.0626,211300000.0
2008-08-06 16:32:00,2.0626,2.063,2.06225,2.0624,304000000.0
2008-08-06 16:33:00,2.0624,2.0633,2.0624,2.063,130600000.0
2008-08-06 16:34:00,2.063,2.0636,2.0628,2.0634,142800000.0
2008-08-06 16:35:00,2.0636,2.0644,2.06275,2.0639,363513600.0
2008-08-06 16:36:00,2.0639,2.0646,2.06365,2.0639,278537800.0
2008-08-06 16:37:00,2.064,2.0646,2.0638,2.06405,218800000.0
2008-08-06 16:38:00,2.0639,2.064,2.06365,2.0638,245300000.0
2008-08-06 16:39:00,2.06375,2.0639,2.0634,2.0636,194700000.0
2008-08-06 16:40:00,2.0636,2.0638,2.0633,2.0635,196900000.0
2008-08-06 16:41:00,2.0636,2.064,2.06355,2.0639,189500000.0
2008-08-06 16:42:00,2.0638,2.06445,2.06375,2.0641,157100000.0
2008-08-06 16:43:00,2.064,2.0641,2.06375,2.0641,188200000.0
2008-08-06 16:44:00,2.0641,2.0645,2.064,2.0644,95400000.0
2008-08-06 16:45:00,2.0646,2.0648,2.0644,2.0644,89200000.0
2008-08-06 16:46:00,2.06435,2.06465,2.064,2.0644,271400000.0
2008-08-06 16:47:00,2.0644,2.0648,2.0643,2.0648,154200000.0
2008-08-06 16:48:00,2.0648,2.0653,2.0647,2.0647,248100000.0
2008-08-06 16:49:00,2.0647,2.06525,2.0647,2.0649,334800000.0
2008-08-06 16:50:00,2.0649,2.06515,2.06475,2.065,217000000.0
2008-08-06 16:51:00,2.0649,2.0651,2.0645,2.06455,305100000.0
2008-08-06 16:52:00,2.06455,2.0651,2.0645,2.06505,305600000.0
2008-08-06 16:53:00,2.06505,2.0652,2.0648,2.0649,210800000.0
2008-08-06 16:54:00,2.06495,2.0651,2.06445,2.0645,315100000.0
2008-08-06 16:55:00,2.0645,2.0649,2.06435,2.0649,186000000.0
2008-08-06 16:56:00,2.0649,2.0655,2.0648,2.0651,138900000.0
2008-08-06 16:57:00,2.0651,2.0654,2.065,2.0654,209700000.0
2008-08-06 16:58:00,2.0654,2.0654,2.06515,2.06525,126400000.0
2008-08-06 16:59:00,2.06525,2.0653,2.06465,2.06485,236300000.0
2008-08-06 17:00:00,2.06485,2.0651,2.06465,2.065,200600000.0
2008-08-06 17:01:00,2.065,2.06525,2.06485,2.0651,113700000.0
2008-08-06 17:02:00,2.0651,2.0651,2.0649,2.0649,111900000.0
2008-08-06 17:03:00,2.0649,2.0651,2.0648,2.0648,135500000.0
2008-08-06 17:04:00,2.0648,2.06495,2.0647,2.0647,113500000.0
2008-08-06 17:05:00,2.0647,2.065,2.0647,2.0648,197700000.0
2008-08-06 17:06:00,2.0649,2.0649,2.0647,2.0648,139500000.0
2008-08-06 17:07:00,2.0648,2.0649,2.06465,2.0648,129800000.0
2008-08-06 17:08:00,2.0648,2.06485,2.06455,2.0648,75400000.0
2008-08-06 17:09:00,2.0648,2.0648,2.0646,2.0646,123700000.0
2008-08-06 17:10:00,2.0646,2.0648,2.0646,2.0647,102000000.0
2008-08-06 17:11:00,2.0647,2.065,2.06465,2.06475,140300000.0
2008-08-06 17:12:00,2.06475,2.0651,2.06455,2.0649,218700000.0
2008-08-06 17:13:00,2.0649,2.0649,2.0644,2.0645,192300000.0
2008-08-06 17:14:00,2.0646,2.0647,2.06435,2.06455,258200000.0
2008-08-06 17:15:00,2.06455,2.065,2.06455,2.065,278300000.0
2008-08-06 17:16:00,2.0649,2.0651,2.06465,2.0647,175600000.0
2008-08-06 17:17:00,2.06475,2.0652,2.0647,2.0649,123700000.0
2008-08-06 17:18:00,2.0649,2.06505,2.06485,2.065,262700000.0
2008-08-06 17:19:00,2.065,2.0651,2.0647,2.0647,157600000.0
2008-08-06 17:20:00,2.0647,2.06525,2.0647,2.0648,239700000.0
2008-08-06 17:21:00,2.0648,2.0658,2.06475,2.0654,181300000.0
2008-08-06 17:22:00,2.0654,2.0665,2.0654,2.0664,189700000.0
2008-08-06 17:23:00,2.0664,2.0665,2.06625,2.0663,99100000.0
2008-08-06 17:24:00,2.0663,2.0664,2.0659,2.066,139400000.0
2008-08-06 17:25:00,2.066,2.0661,2.0658,2.0659,149600000.0
2008-08-06 17:26:00,2.0659,2.0661,2.06585,2.06595,136300000.0
2008-08-06 17:27:00,2.06595,2.0666,2.06595,2.0663,316500000.0
2008-08-06 17:28:00,2.0663,2.06635,2.0659,2.066,390400000.0
2008-08-06 17:29:00,2.066,2.0664,2.06575,2.0662,318500000.0
2008-08-06 17:30:00,2.0663,2.0665,2.06605,2.0661,464100000.0
2008-08-06 17:31:00,2.0661,2.0663,2.06535,2.0654,621800000.0
2008-08-06 17:32:00,2.0654,2.0658,2.065,2.0651,391600000.0
2008-08-06 17:33:00,2.0651,2.0659,2.0651,2.0658,393800000.0
2008-08-06 17:34:00,2.0659,2.0661,2.0651,2.0652,317400000.0
2008-08-06 17:35:00,2.0652,2.0654,2.06495,2.0651,501600000.0
2008-08-06 17:36:00,2.0651,2.06535,2.06495,2.0652,493100000.0
2008-08-06 17:37:00,2.0652,2.0654,2.0651,2.0653,180400000.0
2008-08-06 17:38:00,2.0653,2.0653,2.0644,2.0647,365300000.0
2008-08-06 17:39:00,2.0646,2.0651,2.06445,2.0648,499600000.0
2008-08-06 17:40:00,2.0648,2.0649,2.0645,2.06475,298900000.0
2008-08-06 17:41:00,2.0648,2.065,2.0647,2.06485,237500000.0
2008-08-06 17:42:00,2.0649,2.0651,2.0646,2.0651,366400000.0
2008-08-06 17:43:00,2.06505,2.0653,2.0648,2.0648,274900000.0
2008-08-06 17:44:00,2.0648,2.0651,2.06475,2.065,241300000.0
2008-08-06 17:45:00,2.065,2.065,2.0647,2.0647,163300000.0
2008-08-06 17:46:00,2.06455,2.0647,2.0643,2.0645,132300000.0
2008-08-06 17:47:00,2.0646,2.0648,2.06425,2.0647,133400000.0
2008-08-06 17:48:00,2.0647,2.06525,2.06465,2.0652,183000000.0
2008-08-06 17:49:00,2.0652,2.0655,2.065,2.065,123800000.0
2008-08-06 17:50:00,2.065,2.0651,2.06475,2.0651,205600000.0
2008-08-06 17:51:00,2.0651,2.0653,2.0648,2.0649,157700000.0
2008-08-06 17:52:00,2.0649,2.0656,2.0647,2.06545,107600000.0
2008-08-06 17:53:00,2.06545,2.0656,2.06495,2.065,107200000.0
2008-08-06 17:54:00,2.065,2.0653,2.065,2.0653,127500000.0
2008-08-06 17:55:00,2.06535,2.06535,2.0648,2.0648,105600000.0
2008-08-06 17:56:00,2.06485,2.06515,2.0648,2.0648,101000000.0
2008-08-06 17:57:00,2.0648,2.0651,2.0648,2.0649,99900000.0
2008-08-06 17:58:00,2.0649,2.0652,2.0648,2.06515,124800000.0
2008-08-06 17:59:00,2.0651,2.0651,2.0648,2.065,137500000.0
2008-08-06 18:00:00,2.065,2.0652,2.06475,2.0648,125600000.0
2008-08-06 18:01:00,2.0648,2.0654,2.0648,2.0651,60100000.0
2008-08-06 18:02:00,2.0651,2.06545,2.0649,2.0649,103100000.0
2008-08-06 18:03:00,2.06495,2.0655,2.0648,2.0654,189300000.0
2008-08-06 18:04:00,2.06545,2.0656,2.0654,2.0655,150600000.0
2008-08-06 18:05:00,2.0655,2.06555,2.065,2.065,93000000.0
2008-08-06 18:06:00,2.065,2.065,2.06475,2.0649,184500000.0
2008-08-06 18:07:00,2.06485,2.0651,2.0648,2.0649,136700000.0
2008-08-06 18:08:00,2.0649,2.0652,2.0649,2.0651,207100000.0
2008-08-06 18:09:00,2.0652,2.06535,2.065,2.06505,255900000.0
2008-08-06 18:10:00,2.06505,2.0651,2.06475,2.0648,93800000.0
2008-08-06 18:11:00,2.06475,2.06495,2.0647,2.06475,173700000.0
2008-08-06 18:12:00,2.06475,2.0648,2.06455,2.06475,163100000.0
2008-08-06 18:13:00,2.06475,2.06495,2.0646,2.0649,175300000.0
2008-08-06 18:14:00,2.0649,2.0652,2.06465,2.065,344700000.0
2008-08-06 18:15:00,2.065,2.06515,2.06485,2.06495,147600000.0
2008-08-06 18:16:00,2.06495,2.0654,2.06485,2.0653,74800000.0
2008-08-06 18:17:00,2.06525,2.0656,2.065,2.065,109700000.0
2008-08-06 18:18:00,2.065,2.0652,2.0649,2.065,33500000.0
2008-08-06 18:19:00,2.065,2.0651,2.06485,2.065,58000000.0
2008-08-06 18:20:00,2.0649,2.0649,2.0647,2.0648,103800000.0
2008-08-06 18:21:00,2.0648,2.065,2.06475,2.0649,51400000.0
2008-08-06 18:22:00,2.0649,2.0655,2.06485,2.0649,127100000.0
2008-08-06 18:23:00,2.065,2.0652,2.06485,2.0649,197200000.0
2008-08-06 18:24:00,2.06495,2.0655,2.0649,2.0653,217900000.0
2008-08-06 18:25:00,2.0653,2.0655,2.06515,2.0652,152100000.0
2008-08-06 18:26:00,2.0651,2.06515,2.0647,2.0648,208400000.0
2008-08-06 18:27:00,2.0648,2.065,2.0646,2.0646,125800000.0
2008-08-06 18:28:00,2.0644,2.0644,2.0641,2.0641,63000000.0
2008-08-06 18:29:00,2.06405,2.0641,2.06375,2.06375,54100000.0
2008-08-06 18:30:00,2.06375,2.06395,2.06365,2.0638,32700000.0
2008-08-06 18:31:00,2.0638,2.06435,2.06375,2.0642,36300000.0
2008-08-06 18:32:00,2.0642,2.0647,2.0642,2.0645,43300000.0
2008-08-06 18:33:00,2.0645,2.0645,2.0641,2.0641,62100000.0
2008-08-06 18:34:00,2.0641,2.0645,2.06395,2.06425,69400000.0
2008-08-06 18:35:00,2.06435,2.06435,2.0639,2.0639,58900000.0
2008-08-06 18:36:00,2.0639,2.06425,2.06385,2.064,127200000.0
2008-08-06 18:37:00,2.064,2.065,2.064,2.06475,177100000.0
2008-08-06 18:38:00,2.0647,2.0647,2.0643,2.0646,144700000.0
2008-08-06 18:39:00,2.0646,2.06465,2.0643,2.0645,127800000.0
2008-08-06 18:40:00,2.0645,2.06545,2.0645,2.0653,91800000.0
2008-08-06 18:41:00,2.0653,2.0655,2.0649,2.0652,121900000.0
2008-08-06 18:42:00,2.06515,2.0655,2.0651,2.0654,86100000.0
2008-08-06 18:43:00,2.0654,2.0656,2.0654,2.0655,129300000.0
2008-08-06 18:44:00,2.0655,2.0662,2.0655,2.0659,160800000.0
2008-08-06 18:45:00,2.0659,2.0661,2.06575,2.0661,154900000.0
2008-08-06 18:46:00,2.06605,2.06625,2.06595,2.06625,92800000.0
2008-08-06 18:47:00,2.0663,2.0663,2.06585,2.0659,148900000.0
2008-08-06 18:48:00,2.0659,2.0659,2.0657,2.0658,216400000.0
2008-08-06 18:49:00,2.0659,2.0659,2.0653,2.0653,278900000.0
2008-08-06 18:50:00,2.0653,2.06565,2.0649,2.06525,240500000.0
2008-08-06 18:51:00,2.06525,2.0653,2.06505,2.0652,181300000.0
2008-08-06 18:52:00,2.0652,2.06535,2.065,2.06515,116700000.0
2008-08-06 18:53:00,2.06505,2.06505,2.0645,2.0646,122700000.0
2008-08-06 18:54:00,2.06465,2.065,2.06465,2.0648,149300000.0
2008-08-06 18:55:00,2.06475,2.0649,2.0645,2.0647,215600000.0
2008-08-06 18:56:00,2.0647,2.0648,2.0645,2.06475,222500000.0
2008-08-06 18:57:00,2.0648,2.0648,2.0643,2.06435,132500000.0
2008-08-06 18:58:00,2.0643,2.06445,2.06415,2.06445,100300000.0
2008-08-06 18:59:00,2.0644,2.0646,2.0644,2.0645,122900000.0
2008-08-06 19:00:00,2.0645,2.0646,2.06435,2.0645,58700000.0
2008-08-06 19:01:00,2.0644,2.0645,2.0642,2.0644,90900000.0
2008-08-06 19:02:00,2.06425,2.06435,2.06425,2.0643,57500000.0
2008-08-06 19:03:00,2.0643,2.0646,2.0642,2.0646,106500000.0
2008-08-06 19:04:00,2.0646,2.06495,2.06425,2.0646,95900000.0
2008-08-06 19:05:00,2.0647,2.06475,2.06445,2.06455,180600000.0
2008-08-06 19:06:00,2.0646,2.0647,2.0645,2.0646,86800000.0
2008-08-06 19:07:00,2.0645,2.0647,2.0645,2.0646,95500000.0
2008-08-06 19:08:00,2.0646,2.0648,2.0646,2.0647,109700000.0
2008-08-06 19:09:00,2.0647,2.0649,2.0647,2.0647,30200000.0
2008-08-06 19:10:00,2.0647,2.0649,2.0647,2.0649,19000000.0
2008-08-06 19:11:00,2.0649,2.0649,2.0646,2.0648,13000000.0
2008-08-06 19:12:00,2.0647,2.0648,2.0646,2.0646,32300000.0
2008-08-06 19:13:00,2.0646,2.0646,2.0645,2.0646,14000000.0
2008-08-06 19:14:00,2.06455,2.0647,2.0645,2.0646,120700000.0
2008-08-06 19:15:00,2.0646,2.06465,2.0646,2.0646,37300000.0
2008-08-06 19:16:00,2.0646,2.06505,2.0646,2.06505,85700000.0
2008-08-06 19:17:00,2.06505,2.0655,2.06505,2.0654,119400000.0
2008-08-06 19:18:00,2.06535,2.06535,2.06485,2.06485,86400000.0
2008-08-06 19:19:00,2.06485,2.0649,2.06455,2.0647,65400000.0
2008-08-06 19:20:00,2.0647,2.0652,2.06465,2.0651,152400000.0
2008-08-06 19:21:00,2.06505,2.06535,2.06495,2.0653,159800000.0
2008-08-06 19:22:00,2.0653,2.0656,2.0652,2.06555,91900000.0
2008-08-06 19:23:00,2.0655,2.0658,2.06545,2.0655,159500000.0
2008-08-06 19:24:00,2.0655,2.0658,2.0654,2.06565,175500000.0
2008-08-06 19:25:00,2.06565,2.06605,2.06565,2.066,155000000.0
2008-08-06 19:26:00,2.06595,2.0662,2.0659,2.0662,80800000.0
2008-08-06 19:27:00,2.06615,2.06615,2.0658,2.06585,58400000.0
2008-08-06 19:28:00,2.06585,2.0661,2.0658,2.0658,33300000.0
2008-08-06 19:29:00,2.06575,2.0658,2.0657,2.06575,58600000.0
2008-08-06 19:30:00,2.06575,2.0658,2.06565,2.06565,164400000.0
2008-08-06 19:31:00,2.0657,2.06575,2.0656,2.06565,73300000.0
2008-08-06 19:32:00,2.0657,2.0659,2.0657,2.06575,44500000.0
2008-08-06 19:33:00,2.06575,2.06575,2.06525,2.06535,114500000.0
2008-08-06 19:34:00,2.0654,2.0658,2.06535,2.0658,66300000.0
2008-08-06 19:35:00,2.0658,2.0658,2.0655,2.0655,22200000.0
2008-08-06 19:36:00,2.06545,2.06545,2.06525,2.0654,106200000.0
2008-08-06 19:37:00,2.0654,2.0658,2.06525,2.0656,92900000.0
2008-08-06 19:38:00,2.0657,2.06575,2.0655,2.0655,122200000.0
2008-08-06 19:39:00,2.0655,2.0656,2.0655,2.0655,28900000.0
2008-08-06 19:40:00,2.0655,2.0655,2.0654,2.0654,62200000.0
2008-08-06 19:41:00,2.0654,2.0654,2.0652,2.0653,34400000.0
2008-08-06 19:42:00,2.0653,2.0655,2.0653,2.0655,36400000.0
2008-08-06 19:43:00,2.0654,2.0654,2.06515,2.06535,57100000.0
2008-08-06 19:44:00,2.0653,2.0654,2.0648,2.0649,88800000.0
2008-08-06 19:45:00,2.0649,2.0649,2.06445,2.06465,102600000.0
2008-08-06 19:46:00,2.0646,2.0649,2.0645,2.06465,125700000.0
2008-08-06 19:47:00,2.06465,2.0656,2.06465,2.0656,65000000.0
2008-08-06 19:48:00,2.0655,2.06605,2.06545,2.0657,79200000.0
2008-08-06 19:49:00,2.0658,2.066,2.06575,2.066,27500000.0
2008-08-06 19:50:00,2.066,2.06605,2.06575,2.06575,31100000.0
2008-08-06 19:51:00,2.06575,2.0659,2.06565,2.06575,33500000.0
2008-08-06 19:52:00,2.0657,2.0657,2.06505,2.0652,93900000.0
2008-08-06 19:53:00,2.06525,2.06545,2.06525,2.0653,95400000.0
2008-08-06 19:54:00,2.06535,2.06535,2.065,2.065,61800000.0
2008-08-06 19:55:00,2.065,2.06525,2.065,2.06525,41800000.0
2008-08-06 19:56:00,2.06525,2.0654,2.06525,2.0654,34000000.0
2008-08-06 19:57:00,2.0654,2.0655,2.06535,2.06535,29800000.0
2008-08-06 19:58:00,2.06545,2.06595,2.06545,2.06585,32000000.0
2008-08-06 19:59:00,2.06585,2.06625,2.06585,2.06625,69700000.0
2008-08-06 20:00:00,2.06625,2.0663,2.0658,2.0658,29900000.0
2008-08-06 20:01:00,2.0658,2.06585,2.0657,2.0657,29600000.0
2008-08-06 20:02:00,2.0656,2.0659,2.0656,2.0659,29700000.0
2008-08-06 20:03:00,2.0659,2.0661,2.0654,2.0655,116400000.0
2008-08-06 20:04:00,2.0654,2.06595,2.06535,2.0654,124100000.0
2008-08-06 20:05:00,2.0654,2.0659,2.0654,2.0659,133000000.0
2008-08-06 20:06:00,2.0659,2.06595,2.0658,2.0658,14800000.0
2008-08-06 20:07:00,2.0657,2.0657,2.0654,2.0654,101400000.0
2008-08-06 20:08:00,2.0654,2.06565,2.06535,2.0655,75200000.0
2008-08-06 20:09:00,2.0655,2.0657,2.0654,2.0654,59400000.0
2008-08-06 20:10:00,2.0654,2.0656,2.0654,2.06545,42900000.0
2008-08-06 20:11:00,2.06545,2.066,2.06545,2.06585,43900000.0
2008-08-06 20:12:00,2.06575,2.06585,2.06545,2.06565,49300000.0
2008-08-06 20:13:00,2.06565,2.0657,2.0653,2.0653,73800000.0
2008-08-06 20:14:00,2.0653,2.06555,2.0653,2.06545,120400000.0
2008-08-06 20:15:00,2.06545,2.0657,2.06545,2.0657,79100000.0
2008-08-06 20:16:00,2.06575,2.06605,2.0657,2.06585,48100000.0
2008-08-06 20:17:00,2.06585,2.066,2.0657,2.06585,89700000.0
2008-08-06 20:18:00,2.06585,2.06605,2.06545,2.06555,86100000.0
2008-08-06 20:19:00,2.06555,2.06585,2.06555,2.0656,91900000.0
2008-08-06 20:20:00,2.0656,2.0657,2.06555,2.0656,25800000.0
2008-08-06 20:21:00,2.06555,2.06615,2.06555,2.06585,75700000.0
2008-08-06 20:22:00,2.06585,2.06585,2.06575,2.0658,46800000.0
2008-08-06 20:23:00,2.0658,2.06625,2.06565,2.06615,107600000.0
2008-08-06 20:24:00,2.0661,2.06635,2.06585,2.0661,99400000.0
2008-08-06 20:25:00,2.06595,2.06615,2.06595,2.0661,55300000.0
2008-08-06 20:26:00,2.0661,2.06615,2.06605,2.0661,82800000.0
2008-08-06 20:27:00,2.066,2.0662,2.066,2.0662,104600000.0
2008-08-06 20:28:00,2.0662,2.0663,2.06615,2.0663,67400000.0
2008-08-06 20:29:00,2.0663,2.0665,2.0662,2.0662,86700000.0
2008-08-06 20:30:00,2.0662,2.0664,2.0662,2.0664,64700000.0
2008-08-06 20:31:00,2.0664,2.0664,2.0663,2.06635,59800000.0
2008-08-06 20:32:00,2.0664,2.0664,2.0662,2.0662,23200000.0
2008-08-06 20:33:00,2.0662,2.0662,2.0655,2.0658,109000000.0
2008-08-06 20:34:00,2.0658,2.06605,2.06575,2.0659,143600000.0
2008-08-06 20:35:00,2.0659,2.06595,2.0656,2.0657,113700000.0
2008-08-06 20:36:00,2.0657,2.06585,2.06565,2.06565,71600000.0
2008-08-06 20:37:00,2.0657,2.0657,2.06515,2.0657,166300000.0
2008-08-06 20:38:00,2.0657,2.0659,2.06545,2.0659,254500000.0
2008-08-06 20:39:00,2.0659,2.066,2.06575,2.066,85100000.0
2008-08-06 20:40:00,2.066,2.066,2.0658,2.06585,89600000.0
2008-08-06 20:41:00,2.0659,2.06625,2.0658,2.06625,162800000.0
2008-08-06 20:42:00,2.06625,2.0663,2.0658,2.0662,171000000.0
2008-08-06 20:43:00,2.0663,2.0666,2.06625,2.0663,182800000.0
2008-08-06 20:44:00,2.0663,2.0663,2.06595,2.0661,125700000.0
2008-08-06 20:45:00,2.06615,2.0663,2.0661,2.0662,108400000.0
2008-08-06 20:46:00,2.06615,2.0664,2.06605,2.06635,152400000.0
2008-08-06 20:47:00,2.06635,2.0664,2.06625,2.06625,102500000.0
2008-08-06 20:48:00,2.06625,2.06625,2.0656,2.0656,79300000.0
2008-08-06 20:49:00,2.0656,2.06585,2.0656,2.06575,150500000.0
2008-08-06 20:50:00,2.06575,2.0663,2.06575,2.0659,119800000.0
2008-08-06 20:51:00,2.066,2.066,2.0656,2.0657,161700000.0
2008-08-06 20:52:00,2.0657,2.0661,2.06565,2.0659,127700000.0
2008-08-06 20:53:00,2.0659,2.06625,2.0659,2.0659,61400000.0
2008-08-06 20:54:00,2.066,2.0661,2.06555,2.0657,99200000.0
2008-08-06 20:55:00,2.0657,2.0659,2.06485,2.0655,155600000.0
2008-08-06 20:56:00,2.0655,2.0655,2.0649,2.06505,107300000.0
2008-08-06 20:57:00,2.06505,2.0652,2.065,2.0651,81800000.0
2008-08-06 20:58:00,2.065,2.0651,2.06495,2.065,23100000.0
2008-08-06 20:59:00,2.065,2.065,2.0644,2.0646,56800000.0
2008-08-06 21:00:00,2.0646,2.0647,2.0643,2.0643,72100000.0
2008-08-06 21:01:00,2.0643,2.0644,2.06415,2.0643,147700000.0
2008-08-06 21:02:00,2.0645,2.06465,2.0635,2.0635,132200000.0
2008-08-06 21:03:00,2.06345,2.0635,2.063,2.0634,82700000.0
2008-08-06 21:04:00,2.0634,2.06355,2.0633,2.0633,79200000.0
2008-08-06 21:05:00,2.0633,2.0634,2.06325,2.06335,108500000.0
2008-08-06 21:06:00,2.06335,2.06375,2.06335,2.06375,142400000.0
2008-08-06 21:07:00,2.06365,2.0637,2.0635,2.06365,68400000.0
2008-08-06 21:08:00,2.06365,2.0639,2.0636,2.0639,161100000.0
2008-08-06 21:09:00,2.0639,2.064,2.0638,2.0638,33600000.0
2008-08-06 21:10:00,2.0638,2.064,2.0637,2.0637,55400000.0
2008-08-06 21:11:00,2.0637,2.06385,2.06355,2.0638,80500000.0
2008-08-06 21:12:00,2.0638,2.064,2.0638,2.064,96700000.0
2008-08-06 21:13:00,2.064,2.06415,2.0638,2.064,144500000.0
2008-08-06 21:14:00,2.064,2.064,2.0639,2.0639,7000000.0
2008-08-06 21:15:00,2.0639,2.0639,2.06365,2.0637,75700000.0
2008-08-06 21:16:00,2.0637,2.0642,2.0637,2.06385,45800000.0
2008-08-06 21:17:00,2.06385,2.064,2.0637,2.0638,90700000.0
2008-08-06 21:18:00,2.0638,2.0638,2.0637,2.06375,34700000.0
2008-08-06 21:19:00,2.06375,2.06405,2.0637,2.064,69300000.0
2008-08-06 21:20:00,2.06395,2.06455,2.0639,2.06435,96700000.0
2008-08-06 21:21:00,2.06435,2.0645,2.06415,2.06415,100200000.0
2008-08-06 21:22:00,2.0641,2.06435,2.0641,2.06415,138100000.0
2008-08-06 21:23:00,2.06415,2.0642,2.06405,2.0642,22100000.0
2008-08-06 21:24:00,2.0642,2.06425,2.0642,2.0642,29600000.0
2008-08-06 21:25:00,2.0642,2.06425,2.0642,2.0642,11700000.0
2008-08-06 21:26:00,2.0642,2.0642,2.06415,2.06415,3700000.0
2008-08-06 21:27:00,2.0641,2.0642,2.0641,2.06415,26100000.0
2008-08-06 21:28:00,2.0642,2.0647,2.06415,2.0645,50600000.0
2008-08-06 21:29:00,2.0645,2.0646,2.0645,2.0646,19000000.0
2008-08-06 21:30:00,2.0646,2.0647,2.0645,2.06455,20300000.0
2008-08-06 21:31:00,2.0646,2.0647,2.06455,2.0646,23600000.0
2008-08-06 21:32:00,2.06465,2.06495,2.0644,2.06455,52200000.0
2008-08-06 21:33:00,2.06455,2.0647,2.0643,2.0643,56900000.0
2008-08-06 21:34:00,2.0644,2.0644,2.0644,2.0644,31000000.0
2008-08-06 21:35:00,2.0642,2.0643,2.0641,2.0643,61500000.0
2008-08-06 21:36:00,2.0643,2.0643,2.0639,2.0639,45400000.0
2008-08-06 21:37:00,2.0639,2.0639,2.0634,2.0635,40000000.0
2008-08-06 21:38:00,2.0635,2.0637,2.0632,2.0636,123200000.0
2008-08-06 21:39:00,2.0636,2.0637,2.0632,2.0633,103100000.0
2008-08-06 21:40:00,2.0633,2.0636,2.06315,2.0636,120700000.0
2008-08-06 21:41:00,2.06355,2.06355,2.063,2.063,142200000.0
2008-08-06 21:42:00,2.063,2.0635,2.063,2.0635,65000000.0
2008-08-06 21:43:00,2.0635,2.06365,2.0634,2.0636,36300000.0
2008-08-06 21:44:00,2.0636,2.064,2.0636,2.06395,58900000.0
2008-08-06 21:45:00,2.06395,2.06395,2.0635,2.0635,37800000.0
2008-08-06 21:46:00,2.0635,2.064,2.06315,2.0639,42200000.0
2008-08-06 21:47:00,2.06395,2.06395,2.0636,2.0639,81100000.0
2008-08-06 21:48:00,2.0639,2.0639,2.0638,2.0639,15000000.0
2008-08-06 21:49:00,2.0639,2.064,2.0637,2.0637,25000000.0
2008-08-06 21:50:00,2.0636,2.0637,2.0636,2.06365,23500000.0
2008-08-06 21:51:00,2.0637,2.0639,2.0637,2.0639,18600000.0
2008-08-06 21:52:00,2.064,2.064,2.0638,2.0638,27000000.0
2008-08-06 21:53:00,2.0637,2.0637,2.0637,2.0637,23000000.0
2008-08-06 21:54:00,2.0635,2.0636,2.0635,2.0636,19500000.0
2008-08-06 21:55:00,2.0636,2.0643,2.0636,2.06415,69900000.0
2008-08-06 21:56:00,2.0642,2.06465,2.0642,2.06435,103900000.0
2008-08-06 21:57:00,2.06435,2.0644,2.0642,2.0642,106000000.0
2008-08-06 21:58:00,2.0642,2.0642,2.0637,2.0639,41000000.0
2008-08-06 21:59:00,2.064,2.0641,2.0635,2.0636,88700000.0
2008-08-06 22:00:00,2.0636,2.0641,2.0636,2.0637,96200000.0
2008-08-06 22:01:00,2.0637,2.0639,2.0637,2.0637,85500000.0
2008-08-06 22:02:00,2.0637,2.06375,2.06365,2.06375,16000000.0
2008-08-06 22:03:00,2.0639,2.0639,2.0637,2.0637,30000000.0
2008-08-06 22:04:00,2.0637,2.06375,2.0637,2.06375,6800000.0
2008-08-06 22:05:00,2.0638,2.064,2.0638,2.0639,49800000.0
2008-08-06 22:06:00,2.06375,2.0639,2.0636,2.06365,118800000.0
2008-08-06 22:07:00,2.0636,2.06375,2.0636,2.0636,49900000.0
2008-08-06 22:08:00,2.0636,2.0636,2.06345,2.0636,68400000.0
2008-08-06 22:09:00,2.0636,2.0636,2.0635,2.0636,19300000.0
2008-08-06 22:10:00,2.06365,2.06395,2.06365,2.0639,29400000.0
2008-08-06 22:11:00,2.0639,2.06395,2.06385,2.0639,19600000.0
2008-08-06 22:12:00,2.0638,2.06395,2.06365,2.06395,124300000.0
2008-08-06 22:13:00,2.0639,2.0639,2.0639,2.0639,45000000.0
2008-08-06 22:14:00,2.0639,2.0639,2.0639,2.0639,19800000.0
2008-08-06 22:15:00,2.0639,2.0641,2.0638,2.064,139700000.0
2008-08-06 22:16:00,2.064,2.0641,2.064,2.064,49000000.0
2008-08-06 22:17:00,2.064,2.06445,2.064,2.06415,112300000.0
2008-08-06 22:18:00,2.0642,2.06425,2.06415,2.06415,98500000.0
2008-08-06 22:19:00,2.06415,2.0642,2.06405,2.06405,91100000.0
2008-08-06 22:20:00,2.06405,2.06455,2.06405,2.0643,70600000.0
2008-08-06 22:21:00,2.06435,2.0647,2.06435,2.0647,71800000.0
2008-08-06 22:22:00,2.06455,2.06455,2.0642,2.0644,27900000.0
2008-08-06 22:23:00,2.0644,2.06485,2.0644,2.06455,113800000.0
2008-08-06 22:24:00,2.06455,2.06465,2.06445,2.0645,53600000.0
2008-08-06 22:25:00,2.0644,2.0648,2.0644,2.0648,37300000.0
2008-08-06 22:26:00,2.0649,2.0649,2.06455,2.0646,68400000.0
2008-08-06 22:27:00,2.0646,2.0647,2.0644,2.0646,47500000.0
2008-08-06 22:28:00,2.0646,2.0646,2.0645,2.0646,6800000.0
2008-08-06 22:29:00,2.0646,2.0647,2.0646,2.0646,9000000.0
2008-08-06 22:30:00,2.0646,2.0647,2.0645,2.0645,51100000.0
2008-08-06 22:31:00,2.0645,2.0649,2.0645,2.0647,43200000.0
2008-08-06 22:32:00,2.0647,2.06485,2.06455,2.06465,68700000.0
2008-08-06 22:33:00,2.06465,2.0647,2.06465,2.0647,10600000.0
2008-08-06 22:34:00,2.0647,2.0648,2.0647,2.0647,7000000.0
2008-08-06 22:35:00,2.0648,2.0651,2.0647,2.06505,74400000.0
2008-08-06 22:36:00,2.0651,2.06525,2.06505,2.06525,64500000.0
2008-08-06 22:37:00,2.06525,2.06525,2.0651,2.0652,39600000.0
2008-08-06 22:38:00,2.0652,2.0652,2.065,2.065,13100000.0
2008-08-06 22:39:00,2.06495,2.0651,2.0649,2.0651,14400000.0
2008-08-06 22:40:00,2.0651,2.0652,2.065,2.065,39100000.0
2008-08-06 22:41:00,2.065,2.065,2.06495,2.065,7000000.0
2008-08-06 22:42:00,2.06486,2.06504,2.06429,2.06441,53300000.0
2008-08-06 22:43:00,2.06495,2.065,2.06495,2.065,10000000.0
2008-08-06 22:44:00,2.065,2.0652,2.065,2.0651,111700000.0
2008-08-06 22:45:00,2.0651,2.0653,2.065,2.0651,37300000.0
2008-08-06 22:46:00,2.0651,2.0653,2.06505,2.06505,82800000.0
2008-08-06 22:47:00,2.0651,2.0652,2.0651,2.0651,9700000.0
2008-08-06 22:48:00,2.0652,2.0652,2.0652,2.0652,3000000.0
2008-08-06 22:49:00,2.0652,2.0652,2.0651,2.0651,26800000.0
2008-08-06 22:50:00,2.0653,2.0653,2.065,2.065,11000000.0
2008-08-06 22:51:00,2.065,2.065,2.0649,2.0649,4000000.0
2008-08-06 22:52:00,2.0649,2.0649,2.06445,2.06455,73500000.0
2008-08-06 22:53:00,2.06455,2.06455,2.0645,2.06455,9600000.0
2008-08-06 22:54:00,2.0645,2.06455,2.0644,2.0644,36400000.0
2008-08-06 22:55:00,2.0645,2.06455,2.0642,2.06455,34600000.0
2008-08-06 22:56:00,2.0646,2.0646,2.06455,2.0646,28000000.0
2008-08-06 22:57:00,2.06455,2.0648,2.0645,2.0647,110100000.0
2008-08-06 22:58:00,2.0647,2.06475,2.0646,2.06465,111100000.0
2008-08-06 22:59:00,2.06465,2.06465,2.06445,2.06455,40100000.0
2008-08-06 23:00:00,2.06455,2.06455,2.06445,2.06455,9000000.0
2008-08-06 23:01:00,2.0641,2.06455,2.0639,2.06455,67400000.0
2008-08-06 23:02:00,2.06465,2.06465,2.06445,2.06445,11000000.0
2008-08-06 23:03:00,2.0643,2.06445,2.06425,2.06435,9000000.0
2008-08-06 23:04:00,2.06435,2.0644,2.06435,2.0644,5000000.0
2008-08-06 23:05:00,2.0644,2.0644,2.06425,2.06425,3000000.0
2008-08-06 23:06:00,2.06415,2.06415,2.0638,2.0639,13100000.0
2008-08-06 23:07:00,2.06395,2.06405,2.06395,2.06405,8000000.0
2008-08-06 23:08:00,2.06405,2.0641,2.0639,2.064,8000000.0
2008-08-06 23:09:00,2.064,2.06405,2.0639,2.06405,17100000.0
2008-08-06 23:10:00,2.06452,2.06452,2.06383,2.06383,33500000.0
2008-08-06 23:11:00,2.06405,2.0641,2.0639,2.06405,12000000.0
2008-08-06 23:12:00,2.06405,2.0641,2.064,2.064,23100000.0
2008-08-06 23:13:00,2.0639,2.0639,2.06385,2.0639,9000000.0
2008-08-06 23:14:00,2.0639,2.0639,2.0634,2.0634,23000000.0
2008-08-06 23:15:00,2.06345,2.064,2.06345,2.0635,30200000.0
2008-08-06 23:16:00,2.0635,2.06355,2.0635,2.0635,12200000.0
2008-08-06 23:17:00,2.0636,2.06365,2.0634,2.0634,42200000.0
2008-08-06 23:18:00,2.06345,2.06395,2.06325,2.0634,43400000.0
2008-08-06 23:19:00,2.06345,2.0636,2.06345,2.06345,42400000.0
2008-08-06 23:20:00,2.06355,2.06355,2.06345,2.06355,20000000.0
2008-08-06 23:21:00,2.0636,2.06395,2.0636,2.0638,73300000.0
2008-08-06 23:22:00,2.06395,2.064,2.06395,2.064,6400000.0
2008-08-06 23:23:00,2.064,2.064,2.0638,2.064,66800000.0
2008-08-06 23:24:00,2.064,2.06415,2.064,2.06415,32600000.0
2008-08-06 23:25:00,2.06415,2.06435,2.06415,2.0642,20000000.0
2008-08-06 23:26:00,2.0642,2.0642,2.0642,2.0642,16800000.0
2008-08-06 23:27:00,2.0642,2.0642,2.06415,2.0642,11600000.0
2008-08-06 23:28:00,2.0642,2.06425,2.0642,2.0642,28800000.0
2008-08-06 23:29:00,2.0642,2.0643,2.06415,2.0643,25000000.0
2008-08-06 23:30:00,2.0643,2.0643,2.064,2.0643,42900000.0
2008-08-06 23:31:00,2.0643,2.06445,2.0641,2.0641,24800000.0
2008-08-06 23:32:00,2.06405,2.06405,2.06345,2.06345,45900000.0
2008-08-06 23:33:00,2.0634,2.0639,2.06325,2.0639,63900000.0
2008-08-06 23:34:00,2.0639,2.0639,2.06325,2.06325,4800000.0
2008-08-06 23:35:00,2.0634,2.0634,2.0634,2.0634,4200000.0
2008-08-06 23:36:00,2.0634,2.0634,2.063,2.063,63300000.0
2008-08-06 23:37:00,2.063,2.06335,2.063,2.06335,22600000.0
2008-08-06 23:38:00,2.0635,2.0635,2.0629,2.0629,33100000.0
2008-08-06 23:39:00,2.063,2.063,2.063,2.063,6300000.0
2008-08-06 23:40:00,2.0631,2.0635,2.0629,2.0635,83400000.0
2008-08-06 23:41:00,2.0635,2.0636,2.0635,2.0636,12000000.0
2008-08-06 23:42:00,2.0636,2.0636,2.0632,2.0635,9300000.0
2008-08-06 23:43:00,2.0635,2.0635,2.0633,2.0633,22100000.0
2008-08-06 23:44:00,2.0633,2.0633,2.06255,2.06265,29300000.0
2008-08-06 23:45:00,2.06275,2.06275,2.06255,2.0626,28800000.0
2008-08-06 23:46:00,2.0626,2.06285,2.0626,2.0628,33799999.0
2008-08-06 23:47:00,2.0628,2.0633,2.06255,2.06275,70800000.0
2008-08-06 23:48:00,2.0629,2.0629,2.06205,2.0622,48600000.0
2008-08-06 23:49:00,2.0623,2.0629,2.0622,2.06235,70100000.0
2008-08-06 23:50:00,2.0623,2.0626,2.06215,2.0626,43000000.0
2008-08-06 23:51:00,2.06255,2.06255,2.0623,2.06245,38300000.0
2008-08-06 23:52:00,2.06245,2.06245,2.0619,2.06195,70400000.0
2008-08-06 23:53:00,2.0622,2.0625,2.0621,2.06235,49200000.0
2008-08-06 23:54:00,2.06235,2.0624,2.06225,2.06225,65600000.0
2008-08-06 23:55:00,2.06225,2.06225,2.0622,2.06225,35200000.0
2008-08-06 23:56:00,2.06225,2.06225,2.06225,2.06225,3200000.0
2008-08-06 23:57:00,2.06225,2.0624,2.0622,2.06225,40900000.0
2008-08-06 23:58:00,2.06225,2.06225,2.0622,2.06225,11600000.0
2008-08-06 23:59:00,2.06225,2.06225,2.0622,2.06225,46300000.0
2008-08-07 00:00:00,2.06225,2.0623,2.06225,2.0623,16000000.0
2008-08-07 00:01:00,2.06225,2.0627,2.06225,2.0625,67200000.0
2008-08-07 00:02:00,2.0625,2.0627,2.0623,2.0623,101300000.0
2008-08-07 00:03:00,2.0624,2.0624,2.0623,2.0623,9600000.0
2008-08-07 00:04:00,2.0623,2.0623,2.06225,2.06225,35200000.0
2008-08-07 00:05:00,2.06225,2.0627,2.06225,2.0625,217600000.0
2008-08-07 00:06:00,2.0624,2.0625,2.0624,2.0625,187800000.0
2008-08-07 00:07:00,2.0627,2.063,2.0627,2.063,11100000.0
2008-08-07 00:08:00,2.0628,2.063,2.0628,2.063,22400000.0
2008-08-07 00:09:00,2.063,2.063,2.0627,2.0627,34000000.0
2008-08-07 00:10:00,2.0628,2.0629,2.0628,2.0629,3000000.0
2008-08-07 00:11:00,2.0629,2.0629,2.0628,2.0628,20000000.0
2008-08-07 00:12:00,2.0628,2.0629,2.0626,2.0627,17000000.0
2008-08-07 00:13:00,2.0627,2.0632,2.0627,2.0632,18000000.0
2008-08-07 00:14:00,2.0632,2.0632,2.0629,2.063,14000000.0
2008-08-07 00:15:00,2.063,2.0631,2.063,2.0631,5000000.0
2008-08-07 00:16:00,2.063,2.063,2.0629,2.063,23000000.0
2008-08-07 00:17:00,2.063,2.0631,2.063,2.0631,10000000.0
2008-08-07 00:18:00,2.0629,2.0635,2.0629,2.0632,33200000.0
2008-08-07 00:19:00,2.0632,2.0633,2.0631,2.0633,20200000.0
2008-08-07 00:20:00,2.0633,2.0633,2.0632,2.0633,4000000.0
2008-08-07 00:21:00,2.0632,2.0633,2.06315,2.0633,7400000.0
2008-08-07 00:22:00,2.0633,2.0633,2.0633,2.0633,4000000.0
2008-08-07 00:23:00,2.0633,2.0633,2.0632,2.0632,36800000.0
2008-08-07 00:24:00,2.0633,2.0636,2.06325,2.0634,53900000.0
2008-08-07 00:25:00,2.0634,2.0634,2.0632,2.0632,24300000.0
2008-08-07 00:26:00,2.0634,2.0636,2.0634,2.0635,22000000.0
2008-08-07 00:27:00,2.0635,2.0638,2.0635,2.0637,23200000.0
2008-08-07 00:28:00,2.0637,2.0637,2.0635,2.0635,8000000.0
2008-08-07 00:29:00,2.0635,2.0635,2.0631,2.0632,108100000.0
2008-08-07 00:30:00,2.0632,2.0636,2.06315,2.0636,46400000.0
2008-08-07 00:31:00,2.0636,2.0641,2.0636,2.064,28000000.0
2008-08-07 00:32:00,2.064,2.064,2.0636,2.0636,27000000.0
2008-08-07 00:33:00,2.0635,2.0637,2.0635,2.0637,72399998.0
2008-08-07 00:34:00,2.0637,2.0637,2.0635,2.0637,26200000.0
2008-08-07 00:35:00,2.0637,2.0637,2.0635,2.0635,18000000.0
2008-08-07 00:36:00,2.0635,2.064,2.0635,2.064,38800000.0
2008-08-07 00:37:00,2.064,2.064,2.0635,2.0635,41000000.0
2008-08-07 00:38:00,2.0635,2.0636,2.0634,2.0635,20000000.0
2008-08-07 00:39:00,2.0635,2.0636,2.0635,2.0635,7000000.0
2008-08-07 00:40:00,2.0636,2.0637,2.0636,2.0637,15000000.0
2008-08-07 00:41:00,2.0633,2.0636,2.0633,2.0636,6200000.0
2008-08-07 00:42:00,2.0636,2.0636,2.0633,2.06345,11200000.0
2008-08-07 00:43:00,2.06345,2.06345,2.0634,2.0634,14000000.0
2008-08-07 00:44:00,2.0635,2.0636,2.0635,2.0636,15000000.0
2008-08-07 00:45:00,2.0636,2.0636,2.0632,2.0635,13000000.0
2008-08-07 00:46:00,2.0635,2.0635,2.0629,2.063,36400000.0
2008-08-07 00:47:00,2.063,2.0634,2.063,2.0634,60800000.0
2008-08-07 00:48:00,2.06285,2.0633,2.06285,2.063,183200000.0
2008-08-07 00:49:00,2.063,2.0635,2.063,2.0634,24000000.0
2008-08-07 00:50:00,2.0634,2.0635,2.0633,2.0633,21200000.0
2008-08-07 00:51:00,2.0633,2.0633,2.063,2.063,12400000.0
2008-08-07 00:52:00,2.063,2.063,2.0629,2.063,22400000.0
2008-08-07 00:53:00,2.0631,2.0631,2.0629,2.0629,6000000.0
2008-08-07 00:54:00,2.063,2.063,2.0629,2.063,9000000.0
2008-08-07 00:55:00,2.063,2.063,2.06245,2.063,99100000.0
2008-08-07 00:56:00,2.063,2.063,2.0628,2.0628,15800000.0
2008-08-07 00:57:00,2.063,2.0632,2.063,2.0631,9000000.0
2008-08-07 00:58:00,2.0631,2.0631,2.0628,2.0628,30600000.0
2008-08-07 00:59:00,2.0628,2.0628,2.0627,2.0627,18400000.0
2008-08-07 01:00:00,2.0629,2.063,2.0629,2.063,10000000.0
2008-08-07 01:01:00,2.0629,2.0629,2.0628,2.0629,13000000.0
2008-08-07 01:02:00,2.0629,2.0629,2.06275,2.06275,16800000.0
2008-08-07 01:03:00,2.0628,2.06295,2.06265,2.0627,128500000.0
2008-08-07 01:04:00,2.06265,2.06265,2.06245,2.0625,91600000.0
2008-08-07 01:05:00,2.0625,2.0627,2.0625,2.0627,70400000.0
2008-08-07 01:06:00,2.0627,2.0627,2.0626,2.0626,12400000.0
2008-08-07 01:07:00,2.0628,2.0628,2.0626,2.0627,10000000.0
2008-08-07 01:08:00,2.0627,2.06295,2.06255,2.0629,18800000.0
2008-08-07 01:09:00,2.0629,2.0629,2.06275,2.0628,69600000.0
2008-08-07 01:10:00,2.0628,2.0629,2.06275,2.06285,33500000.0
2008-08-07 01:11:00,2.06285,2.06305,2.06285,2.0629,82600000.0
2008-08-07 01:12:00,2.0629,2.0629,2.0628,2.0629,46800000.0
2008-08-07 01:13:00,2.06285,2.06285,2.06265,2.0627,53200000.0
2008-08-07 01:14:00,2.0627,2.0627,2.06255,2.06265,14100000.0
2008-08-07 01:15:00,2.06265,2.06265,2.06245,2.06255,91300000.0
2008-08-07 01:16:00,2.06255,2.0626,2.06245,2.06255,65000000.0
2008-08-07 01:17:00,2.0625,2.0626,2.0625,2.06255,40000000.0
2008-08-07 01:18:00,2.06255,2.06255,2.0624,2.0624,12800000.0
2008-08-07 01:19:00,2.0625,2.0625,2.0624,2.0624,16000000.0
2008-08-07 01:20:00,2.0624,2.0624,2.06225,2.0623,38400000.0
2008-08-07 01:21:00,2.0623,2.0623,2.0622,2.0622,29800000.0
2008-08-07 01:22:00,2.0622,2.06235,2.0622,2.06235,32000000.0
2008-08-07 01:23:00,2.0624,2.0626,2.0623,2.0623,28800000.0
2008-08-07 01:24:00,2.0623,2.0623,2.062,2.0622,63000000.0
2008-08-07 01:25:00,2.0622,2.06225,2.062,2.06215,156200000.0
2008-08-07 01:26:00,2.0622,2.0623,2.06195,2.06205,74400000.0
2008-08-07 01:27:00,2.06205,2.06215,2.06205,2.0621,30100000.0
2008-08-07 01:28:00,2.0621,2.06215,2.0617,2.06195,116900000.0
2008-08-07 01:29:00,2.062,2.062,2.06195,2.06195,36800000.0
2008-08-07 01:30:00,2.062,2.0622,2.06195,2.06205,46100000.0
2008-08-07 01:31:00,2.06205,2.0622,2.06205,2.0621,52400000.0
2008-08-07 01:32:00,2.0621,2.0623,2.0621,2.0621,93900000.0
2008-08-07 01:33:00,2.0622,2.0623,2.0621,2.0623,63600000.0
2008-08-07 01:34:00,2.0623,2.0623,2.06215,2.0622,70900000.0
2008-08-07 01:35:00,2.0622,2.0623,2.062,2.0622,74200000.0
2008-08-07 01:36:00,2.06215,2.0623,2.06215,2.0622,31600000.0
2008-08-07 01:37:00,2.0622,2.0622,2.06215,2.0622,24500000.0
2008-08-07 01:38:00,2.0622,2.0624,2.06215,2.0624,69900000.0
2008-08-07 01:39:00,2.0624,2.06245,2.06215,2.0622,39500000.0
2008-08-07 01:40:00,2.0622,2.0624,2.0622,2.0624,19000000.0
2008-08-07 01:41:00,2.0624,2.0625,2.06225,2.0624,40600000.0
2008-08-07 01:42:00,2.0624,2.0624,2.0622,2.06225,60200000.0
2008-08-07 01:43:00,2.06225,2.0625,2.06225,2.0624,55800000.0
2008-08-07 01:44:00,2.0624,2.0626,2.0623,2.0625,49500000.0
2008-08-07 01:45:00,2.0625,2.0625,2.0622,2.06225,135200000.0
2008-08-07 01:46:00,2.0623,2.0623,2.06215,2.0622,14600000.0
2008-08-07 01:47:00,2.0622,2.0622,2.06205,2.0621,19600000.0
2008-08-07 01:48:00,2.0621,2.0621,2.06195,2.062,37800000.0
2008-08-07 01:49:00,2.0622,2.0622,2.062,2.062,22100000.0
2008-08-07 01:50:00,2.062,2.0622,2.062,2.062,27000000.0
2008-08-07 01:51:00,2.062,2.0622,2.062,2.0622,19000000.0
2008-08-07 01:52:00,2.0622,2.0622,2.0621,2.0621,81700000.0
2008-08-07 01:53:00,2.06215,2.0626,2.06215,2.06245,22800000.0
2008-08-07 01:54:00,2.06245,2.06265,2.0623,2.06255,16200000.0
2008-08-07 01:55:00,2.06245,2.0625,2.06235,2.0625,32000000.0
2008-08-07 01:56:00,2.0626,2.0626,2.06245,2.06245,12800000.0
2008-08-07 01:57:00,2.06235,2.06245,2.0623,2.06245,45800000.0
2008-08-07 01:58:00,2.06235,2.06235,2.0623,2.0623,10600000.0
2008-08-07 01:59:00,2.0623,2.0623,2.0621,2.0621,31300000.0
2008-08-07 02:00:00,2.0621,2.06225,2.062,2.06215,54299999.0
2008-08-07 02:01:00,2.06215,2.0624,2.06205,2.06215,120500000.0
2008-08-07 02:02:00,2.0622,2.0623,2.06195,2.0622,108400000.0
2008-08-07 02:03:00,2.0622,2.0625,2.06215,2.06235,65200000.0
2008-08-07 02:04:00,2.0623,2.0623,2.0622,2.06225,14800000.0
2008-08-07 02:05:00,2.06225,2.06255,2.06225,2.06225,34900000.0
2008-08-07 02:06:00,2.06235,2.0625,2.06235,2.0624,50700000.0
2008-08-07 02:07:00,2.0624,2.06265,2.0622,2.0622,40000000.0
2008-08-07 02:08:00,2.0622,2.0622,2.06195,2.062,16300000.0
2008-08-07 02:09:00,2.062,2.062,2.0619,2.062,66600000.0
2008-08-07 02:10:00,2.062,2.06255,2.062,2.06205,80000000.0
2008-08-07 02:11:00,2.06205,2.0622,2.0619,2.0621,86300000.0
2008-08-07 02:12:00,2.0621,2.0621,2.0621,2.0621,9000000.0
2008-08-07 02:13:00,2.0621,2.0621,2.0618,2.0619,43500000.0
2008-08-07 02:14:00,2.0619,2.06195,2.06185,2.06185,51000000.0
2008-08-07 02:15:00,2.06185,2.0621,2.06175,2.06175,47800000.0
2008-08-07 02:16:00,2.06175,2.0619,2.06175,2.0618,42300000.0
2008-08-07 02:17:00,2.0618,2.0618,2.0617,2.0618,52400000.0
2008-08-07 02:18:00,2.06185,2.0622,2.06185,2.0622,59700000.0
2008-08-07 02:19:00,2.0622,2.0622,2.06195,2.0621,92800000.0
2008-08-07 02:20:00,2.0621,2.0623,2.062,2.0623,27600000.0
2008-08-07 02:21:00,2.0623,2.0623,2.06215,2.06215,15000000.0
2008-08-07 02:22:00,2.0621,2.0621,2.06205,2.06205,8900000.0
2008-08-07 02:23:00,2.06205,2.0621,2.062,2.062,11000000.0
2008-08-07 02:24:00,2.062,2.06205,2.0619,2.062,23000000.0
2008-08-07 02:25:00,2.062,2.062,2.0619,2.062,22300000.0
2008-08-07 02:26:00,2.062,2.0622,2.062,2.0622,22000000.0
2008-08-07 02:27:00,2.06225,2.06265,2.06225,2.0625,24800000.0
2008-08-07 02:28:00,2.0625,2.06265,2.0621,2.0622,34000000.0
2008-08-07 02:29:00,2.0622,2.0625,2.0621,2.0624,29600000.0
2008-08-07 02:30:00,2.0624,2.06245,2.0621,2.06225,30200000.0
2008-08-07 02:31:00,2.06225,2.06225,2.06195,2.06195,34400000.0
2008-08-07 02:32:00,2.06205,2.0625,2.06195,2.06235,42600000.0
2008-08-07 02:33:00,2.06225,2.06265,2.06225,2.06255,45300000.0
2008-08-07 02:34:00,2.06255,2.0626,2.06255,2.0626,5000000.0
2008-08-07 02:35:00,2.06255,2.06255,2.0624,2.0624,12000000.0
2008-08-07 02:36:00,2.0624,2.0625,2.0623,2.0625,10600000.0
2008-08-07 02:37:00,2.0625,2.06265,2.0625,2.06255,10400000.0
2008-08-07 02:38:00,2.06255,2.06255,2.0621,2.06225,43800000.0
2008-08-07 02:39:00,2.06225,2.06225,2.0622,2.06225,14000000.0
2008-08-07 02:40:00,2.06215,2.06225,2.06215,2.06225,3000000.0
2008-08-07 02:41:00,2.06225,2.0623,2.06225,2.0623,11000000.0
2008-08-07 02:42:00,2.0623,2.0625,2.0623,2.0625,10000000.0
2008-08-07 02:43:00,2.0625,2.0626,2.0623,2.0625,10600000.0
2008-08-07 02:44:00,2.0625,2.0625,2.0625,2.0625,5000000.0
2008-08-07 02:45:00,2.0625,2.0625,2.06245,2.0625,5000000.0
2008-08-07 02:46:00,2.0625,2.0625,2.0625,2.0625,4000000.0
2008-08-07 02:47:00,2.06245,2.0625,2.06235,2.06235,14600000.0
2008-08-07 02:48:00,2.06235,2.0624,2.0623,2.0623,17300000.0
2008-08-07 02:49:00,2.0621,2.0623,2.0621,2.0623,2600000.0
2008-08-07 02:50:00,2.0623,2.0623,2.0622,2.0622,13000000.0
2008-08-07 02:51:00,2.06225,2.06235,2.06225,2.0623,10000000.0
2008-08-07 02:52:00,2.0623,2.06245,2.0623,2.0623,20600000.0
2008-08-07 02:53:00,2.0623,2.0624,2.0622,2.0624,24100000.0
2008-08-07 02:54:00,2.06245,2.0625,2.06205,2.0624,70700000.0
2008-08-07 02:55:00,2.0624,2.0625,2.0622,2.0624,68800000.0
2008-08-07 02:56:00,2.06235,2.06245,2.06215,2.06215,30600000.0
2008-08-07 02:57:00,2.06215,2.06275,2.0621,2.06275,51800000.0
2008-08-07 02:58:00,2.06255,2.06275,2.0623,2.0623,63600000.0
2008-08-07 02:59:00,2.0623,2.06245,2.0621,2.0621,33600000.0
2008-08-07 03:00:00,2.06225,2.0623,2.06205,2.06205,15000000.0
2008-08-07 03:01:00,2.06205,2.06215,2.0619,2.0619,24000000.0
2008-08-07 03:02:00,2.0619,2.0625,2.0618,2.06195,71000000.0
2008-08-07 03:03:00,2.062,2.0624,2.06175,2.0618,44000000.0
2008-08-07 03:04:00,2.0618,2.06185,2.0617,2.06175,12000000.0
2008-08-07 03:05:00,2.0617,2.0619,2.0616,2.0616,22100000.0
2008-08-07 03:06:00,2.0617,2.0621,2.0617,2.06195,19000000.0
2008-08-07 03:07:00,2.06195,2.06195,2.0616,2.0618,39700000.0
2008-08-07 03:08:00,2.06185,2.06195,2.06185,2.06195,19000000.0
2008-08-07 03:09:00,2.0619,2.06195,2.0618,2.06195,18000000.0
2008-08-07 03:10:00,2.06195,2.06205,2.0617,2.0617,54200000.0
2008-08-07 03:11:00,2.0617,2.06185,2.0616,2.0616,34100000.0
2008-08-07 03:12:00,2.0616,2.0617,2.06155,2.0617,72200000.0
2008-08-07 03:13:00,2.06165,2.06185,2.06165,2.06185,6600000.0
2008-08-07 03:14:00,2.06165,2.0618,2.06165,2.06175,10000000.0
2008-08-07 03:15:00,2.0618,2.0618,2.0616,2.0617,26400000.0
2008-08-07 03:16:00,2.0617,2.06175,2.0617,2.0617,9400000.0
2008-08-07 03:17:00,2.0617,2.06175,2.0616,2.0617,14800000.0
2008-08-07 03:18:00,2.0617,2.0617,2.0617,2.0617,10400000.0
2008-08-07 03:19:00,2.06175,2.06175,2.0616,2.0617,23000000.0
2008-08-07 03:20:00,2.0616,2.06175,2.0616,2.06175,7800000.0
2008-08-07 03:21:00,2.0618,2.06185,2.06175,2.0618,7000000.0
2008-08-07 03:22:00,2.0618,2.0618,2.0616,2.06165,13000000.0
2008-08-07 03:23:00,2.06175,2.06215,2.0617,2.062,49400000.0
2008-08-07 03:24:00,2.0619,2.0619,2.0615,2.0615,69000000.0
2008-08-07 03:25:00,2.0615,2.06165,2.06145,2.06155,55800000.0
2008-08-07 03:26:00,2.06155,2.06165,2.06125,2.06145,76500000.0
2008-08-07 03:27:00,2.0615,2.0616,2.0615,2.0616,2000000.0
2008-08-07 03:28:00,2.0616,2.06175,2.0614,2.0616,31100000.0
2008-08-07 03:29:00,2.06155,2.0616,2.0613,2.0613,32500000.0
2008-08-07 03:30:00,2.0613,2.06155,2.0612,2.06135,81700000.0
2008-08-07 03:31:00,2.06135,2.06185,2.0613,2.06145,42500000.0
2008-08-07 03:32:00,2.06145,2.0616,2.0612,2.06125,100500000.0
2008-08-07 03:33:00,2.0612,2.06135,2.0612,2.0613,88100000.0
2008-08-07 03:34:00,2.0613,2.0614,2.0611,2.0613,109900000.0
2008-08-07 03:35:00,2.0614,2.0615,2.06105,2.06115,65600000.0
2008-08-07 03:36:00,2.06105,2.06125,2.06095,2.06095,153200000.0
2008-08-07 03:37:00,2.061,2.06135,2.06095,2.06095,151700000.0
2008-08-07 03:38:00,2.06095,2.06115,2.06095,2.06115,13400000.0
2008-08-07 03:39:00,2.06105,2.0612,2.06105,2.0611,21900000.0
2008-08-07 03:40:00,2.0611,2.06115,2.0608,2.0608,101500000.0
2008-08-07 03:41:00,2.0608,2.0608,2.06055,2.0607,63900000.0
2008-08-07 03:42:00,2.0607,2.0609,2.06055,2.0609,132300000.0
2008-08-07 03:43:00,2.0609,2.061,2.06075,2.0608,46900000.0
2008-08-07 03:44:00,2.0609,2.061,2.06075,2.06075,80800000.0
2008-08-07 03:45:00,2.06075,2.06095,2.06075,2.06095,23400000.0
2008-08-07 03:46:00,2.06095,2.0612,2.06085,2.0611,59600000.0
2008-08-07 03:47:00,2.0611,2.0613,2.06105,2.0613,53100000.0
2008-08-07 03:48:00,2.0612,2.0613,2.06105,2.0611,71300000.0
2008-08-07 03:49:00,2.0612,2.0613,2.0611,2.0612,43400000.0
2008-08-07 03:50:00,2.0613,2.0613,2.061,2.0612,30300000.0
2008-08-07 03:51:00,2.06135,2.0617,2.06135,2.0617,44400000.0
2008-08-07 03:52:00,2.0616,2.06165,2.06145,2.06145,35400000.0
2008-08-07 03:53:00,2.06155,2.0616,2.06145,2.0615,53100000.0
2008-08-07 03:54:00,2.06165,2.06165,2.0615,2.0615,8800000.0
2008-08-07 03:55:00,2.0615,2.0615,2.0609,2.0609,40300000.0
2008-08-07 03:56:00,2.0609,2.0611,2.06065,2.061,78200000.0
2008-08-07 03:57:00,2.061,2.06105,2.0606,2.0608,83500000.0
2008-08-07 03:58:00,2.0607,2.06085,2.0603,2.0604,92500000.0
2008-08-07 03:59:00,2.0604,2.0609,2.06035,2.0606,46200000.0
2008-08-07 04:00:00,2.0606,2.0607,2.06045,2.06045,16000000.0
2008-08-07 04:01:00,2.0604,2.06055,2.0601,2.0604,114200000.0
2008-08-07 04:02:00,2.0604,2.0604,2.05995,2.0602,92300000.0
2008-08-07 04:03:00,2.06025,2.06025,2.06005,2.06015,32000000.0
2008-08-07 04:04:00,2.06015,2.06045,2.0601,2.06015,57400000.0
2008-08-07 04:05:00,2.0603,2.0604,2.0601,2.0603,16300000.0
2008-08-07 04:06:00,2.0603,2.0603,2.0602,2.0602,23600000.0
2008-08-07 04:07:00,2.0602,2.06035,2.0602,2.06035,21300000.0
2008-08-07 04:08:00,2.06035,2.06035,2.06,2.0601,86900000.0
2008-08-07 04:09:00,2.06005,2.06005,2.06,2.06,5400000.0
2008-08-07 04:10:00,2.06,2.06005,2.0598,2.0598,67800000.0
2008-08-07 04:11:00,2.0598,2.0599,2.05945,2.05965,45600000.0
2008-08-07 04:12:00,2.0597,2.0597,2.05965,2.0597,20800000.0
2008-08-07 04:13:00,2.0597,2.0599,2.05965,2.0598,35000000.0
2008-08-07 04:14:00,2.0598,2.06015,2.0596,2.0596,67600000.0
2008-08-07 04:15:00,2.0596,2.06,2.0596,2.06,11000000.0
2008-08-07 04:16:00,2.05965,2.06,2.05915,2.0595,62200000.0
2008-08-07 04:17:00,2.0595,2.05975,2.0594,2.0596,94800000.0
2008-08-07 04:18:00,2.0596,2.0597,2.0595,2.0595,39100000.0
2008-08-07 04:19:00,2.0595,2.05965,2.05945,2.0595,44800000.0
2008-08-07 04:20:00,2.0595,2.0596,2.0594,2.0596,178900000.0
2008-08-07 04:21:00,2.0595,2.0595,2.05935,2.05935,66700000.0
2008-08-07 04:22:00,2.0594,2.0596,2.0594,2.0595,65800000.0
2008-08-07 04:23:00,2.0596,2.0596,2.0596,2.0596,5000000.0
2008-08-07 04:24:00,2.0597,2.0598,2.0596,2.0596,15500000.0
2008-08-07 04:25:00,2.0597,2.0597,2.0597,2.0597,8000000.0
2008-08-07 04:26:00,2.0596,2.06005,2.0596,2.0599,52300000.0
2008-08-07 04:27:00,2.0599,2.06,2.05985,2.06,43200000.0
2008-08-07 04:28:00,2.06,2.06,2.0598,2.05995,28200000.0
2008-08-07 04:29:00,2.05995,2.06,2.05995,2.06,17000000.0
2008-08-07 04:30:00,2.05995,2.06,2.0599,2.0599,22000000.0
2008-08-07 04:31:00,2.06,2.0605,2.0599,2.0603,91500000.0
2008-08-07 04:32:00,2.0604,2.0604,2.0604,2.0604,8000000.0
2008-08-07 04:33:00,2.06035,2.06035,2.06025,2.0603,25900000.0
2008-08-07 04:34:00,2.0603,2.0604,2.0601,2.0602,78200000.0
2008-08-07 04:35:00,2.06025,2.0603,2.06015,2.0602,62300000.0
2008-08-07 04:36:00,2.0602,2.0604,2.06015,2.0604,29800000.0
2008-08-07 04:37:00,2.0604,2.0605,2.0603,2.0604,51700000.0
2008-08-07 04:38:00,2.0604,2.0604,2.0603,2.0603,26400000.0
2008-08-07 04:39:00,2.0603,2.06075,2.06025,2.0606,116300000.0
2008-08-07 04:40:00,2.0607,2.0609,2.0604,2.0604,107500000.0
2008-08-07 04:41:00,2.0603,2.0605,2.0603,2.0604,73300000.0
2008-08-07 04:42:00,2.0604,2.0607,2.0604,2.0606,145400000.0
2008-08-07 04:43:00,2.0607,2.0611,2.0607,2.061,102100000.0
2008-08-07 04:44:00,2.061,2.061,2.0609,2.0609,21600000.0
2008-08-07 04:45:00,2.0609,2.0609,2.0609,2.0609,15600000.0
2008-08-07 04:46:00,2.0608,2.0608,2.0606,2.0606,16200000.0
2008-08-07 04:47:00,2.0606,2.0607,2.06055,2.0607,23600000.0
2008-08-07 04:48:00,2.0607,2.0609,2.06065,2.0608,39600000.0
2008-08-07 04:49:00,2.0608,2.0609,2.0607,2.06085,30100000.0
2008-08-07 04:50:00,2.06047,2.06047,2.06003,2.06003,21500000.0
2008-08-07 04:51:00,2.06075,2.06075,2.0606,2.06075,12700000.0
2008-08-07 04:52:00,2.06065,2.0608,2.0605,2.0608,27600000.0
2008-08-07 04:53:00,2.0608,2.06095,2.0607,2.06095,57500000.0
2008-08-07 04:54:00,2.06095,2.06095,2.0608,2.0609,79800000.0
2008-08-07 04:55:00,2.0609,2.061,2.0608,2.0608,45800000.0
2008-08-07 04:56:00,2.0608,2.0608,2.0607,2.06075,11700000.0
2008-08-07 04:57:00,2.06075,2.06075,2.06075,2.06075,1000000.0
2008-08-07 04:58:00,2.06075,2.06075,2.06065,2.06075,27200000.0
2008-08-07 04:59:00,2.0607,2.0614,2.0607,2.0614,131700000.0
2008-08-07 05:00:00,2.06145,2.0615,2.0605,2.06085,131800000.0
2008-08-07 05:01:00,2.06095,2.06095,2.0605,2.0605,61100000.0
2008-08-07 05:02:00,2.0605,2.06085,2.0605,2.06055,32700000.0
2008-08-07 05:03:00,2.06055,2.0608,2.06055,2.0606,36900000.0
2008-08-07 05:04:00,2.0606,2.0607,2.0601,2.0604,56200000.0
2008-08-07 05:05:00,2.0604,2.06065,2.0601,2.06015,116000000.0
2008-08-07 05:06:00,2.0603,2.0607,2.0603,2.06065,50400000.0
2008-08-07 05:07:00,2.06065,2.06065,2.06055,2.0606,14900000.0
2008-08-07 05:08:00,2.06065,2.06075,2.06045,2.0607,112600000.0
2008-08-07 05:09:00,2.0607,2.0607,2.0605,2.0605,47900000.0
2008-08-07 05:10:00,2.0605,2.06055,2.0603,2.0603,148800000.0
2008-08-07 05:11:00,2.0603,2.0604,2.0602,2.0604,263000000.0
2008-08-07 05:12:00,2.0604,2.0606,2.06035,2.0604,36300000.0
2008-08-07 05:13:00,2.0605,2.0607,2.0605,2.0605,44300000.0
2008-08-07 05:14:00,2.0605,2.0605,2.0604,2.0604,33500000.0
2008-08-07 05:15:00,2.0604,2.06055,2.0604,2.06055,5200000.0
2008-08-07 05:16:00,2.06055,2.06055,2.0602,2.0602,81700000.0
2008-08-07 05:17:00,2.06025,2.06065,2.06015,2.0605,61600000.0
2008-08-07 05:18:00,2.0606,2.0606,2.06055,2.06055,5300000.0
2008-08-07 05:19:00,2.06055,2.06085,2.06055,2.06085,42500000.0
2008-08-07 05:20:00,2.06085,2.0612,2.06075,2.06075,158500000.0
2008-08-07 05:21:00,2.0609,2.0609,2.06065,2.0607,33900000.0
2008-08-07 05:22:00,2.0607,2.0607,2.0605,2.0605,48600000.0
2008-08-07 05:23:00,2.0605,2.06125,2.0605,2.061,76600000.0
2008-08-07 05:24:00,2.061,2.0611,2.0604,2.0604,169100000.0
2008-08-07 05:25:00,2.0604,2.0608,2.0604,2.0608,75600000.0
2008-08-07 05:26:00,2.0608,2.0608,2.0605,2.0605,22000000.0
2008-08-07 05:27:00,2.0605,2.0609,2.0604,2.0604,92300000.0
2008-08-07 05:28:00,2.0604,2.0606,2.0604,2.0604,61800000.0
2008-08-07 05:29:00,2.0605,2.06055,2.06035,2.06035,84700000.0
2008-08-07 05:30:00,2.06035,2.06055,2.06035,2.06055,71100000.0
2008-08-07 05:31:00,2.06055,2.06055,2.0604,2.0604,68300000.0
2008-08-07 05:32:00,2.0604,2.06055,2.0603,2.0603,76700000.0
2008-08-07 05:33:00,2.06045,2.06045,2.0602,2.0602,26400000.0
2008-08-07 05:34:00,2.0602,2.0603,2.06,2.0601,128200000.0
2008-08-07 05:35:00,2.0601,2.0603,2.0601,2.0602,53200000.0
2008-08-07 05:36:00,2.06005,2.0603,2.05995,2.06005,109600000.0
2008-08-07 05:37:00,2.06005,2.06035,2.06005,2.06025,39900000.0
2008-08-07 05:38:00,2.0602,2.0603,2.06015,2.0602,28600000.0
2008-08-07 05:39:00,2.0602,2.0602,2.06005,2.0601,64400000.0
2008-08-07 05:40:00,2.0602,2.0602,2.0601,2.06015,37000000.0
2008-08-07 05:41:00,2.06015,2.0602,2.0601,2.06015,47900000.0
2008-08-07 05:42:00,2.06025,2.06025,2.0601,2.06015,25600000.0
2008-08-07 05:43:00,2.06025,2.06025,2.06015,2.0602,12800000.0
2008-08-07 05:44:00,2.0602,2.0602,2.05995,2.06005,81800000.0
2008-08-07 05:45:00,2.06005,2.0601,2.06,2.06,34400000.0
2008-08-07 05:46:00,2.0601,2.0603,2.06,2.0603,39800000.0
2008-08-07 05:47:00,2.0602,2.0606,2.0602,2.0606,25600000.0
2008-08-07 05:48:00,2.06055,2.0606,2.06045,2.06045,17000000.0
2008-08-07 05:49:00,2.06035,2.0604,2.06025,2.06025,29600000.0
2008-08-07 05:50:00,2.06025,2.06055,2.06005,2.0604,63200000.0
2008-08-07 05:51:00,2.0605,2.0606,2.0605,2.0606,23000000.0
2008-08-07 05:52:00,2.0606,2.06065,2.0603,2.0606,51700000.0
2008-08-07 05:53:00,2.0606,2.0606,2.0605,2.0606,15000000.0
2008-08-07 05:54:00,2.06055,2.06055,2.0604,2.0604,13000000.0
2008-08-07 05:55:00,2.0604,2.0604,2.0602,2.0602,14000000.0
2008-08-07 05:56:00,2.0602,2.0602,2.0599,2.06005,40600000.0
2008-08-07 05:57:00,2.0602,2.0603,2.06,2.0601,23100000.0
2008-08-07 05:58:00,2.0602,2.0602,2.05965,2.05965,49100000.0
2008-08-07 05:59:00,2.0597,2.0599,2.0597,2.0598,22300000.0
2008-08-07 06:00:00,2.0598,2.0599,2.0598,2.05985,10000000.0
2008-08-07 06:01:00,2.05985,2.0601,2.05985,2.0599,19500000.0
2008-08-07 06:02:00,2.05985,2.05995,2.05985,2.05995,13000000.0
2008-08-07 06:03:00,2.05995,2.06,2.0599,2.06,28600000.0
2008-08-07 06:04:00,2.06,2.06,2.0599,2.0599,9000000.0
2008-08-07 06:05:00,2.0598,2.0598,2.0598,2.0598,8000000.0
2008-08-07 06:06:00,2.05975,2.0599,2.0597,2.0598,9900000.0
2008-08-07 06:07:00,2.0598,2.0602,2.0598,2.0601,19300000.0
2008-08-07 06:08:00,2.0601,2.0601,2.0601,2.0601,14400000.0
2008-08-07 06:09:00,2.0601,2.0603,2.0601,2.0603,33200000.0
2008-08-07 06:10:00,2.0603,2.0605,2.0603,2.06045,9000000.0
2008-08-07 06:11:00,2.06025,2.0604,2.0602,2.06035,14100000.0
2008-08-07 06:12:00,2.0604,2.0605,2.06025,2.06045,51000000.0
2008-08-07 06:13:00,2.06045,2.06065,2.05995,2.05995,56600000.0
2008-08-07 06:14:00,2.05995,2.06025,2.05995,2.06025,41600000.0
2008-08-07 06:15:00,2.0601,2.06015,2.05995,2.06015,24900000.0
2008-08-07 06:16:00,2.06015,2.06035,2.06015,2.0603,10400000.0
2008-08-07 06:17:00,2.0603,2.06075,2.0602,2.06035,45400000.0
2008-08-07 06:18:00,2.06035,2.0604,2.06,2.06015,33400000.0
2008-08-07 06:19:00,2.06,2.06015,2.0599,2.06005,54200000.0
2008-08-07 06:20:00,2.0601,2.06025,2.06,2.0602,27000000.0
2008-08-07 06:21:00,2.0601,2.0602,2.0599,2.06005,23600000.0
2008-08-07 06:22:00,2.06005,2.06025,2.0598,2.06,24800000.0
2008-08-07 06:23:00,2.05995,2.06,2.0598,2.0599,27200000.0
2008-08-07 06:24:00,2.0599,2.06005,2.05985,2.06005,34400000.0
2008-08-07 06:25:00,2.06005,2.0602,2.0599,2.06,38000000.0
2008-08-07 06:26:00,2.06,2.06005,2.0599,2.0599,39900000.0
2008-08-07 06:27:00,2.0599,2.06,2.0598,2.0599,61800000.0
2008-08-07 06:28:00,2.0599,2.0601,2.0596,2.0597,106000000.0
2008-08-07 06:29:00,2.0598,2.0598,2.05965,2.0598,49300000.0
2008-08-07 06:30:00,2.0598,2.0599,2.0596,2.0598,72300000.0
2008-08-07 06:31:00,2.0598,2.06005,2.0597,2.05995,107000000.0
2008-08-07 06:32:00,2.0598,2.05995,2.0597,2.0599,73500000.0
2008-08-07 06:33:00,2.0599,2.06,2.0598,2.0599,43500000.0
2008-08-07 06:34:00,2.0598,2.05995,2.0598,2.0599,43900000.0
2008-08-07 06:35:00,2.05995,2.05995,2.05985,2.0599,18100000.0
2008-08-07 06:36:00,2.0599,2.06,2.05975,2.05985,29800000.0
2008-08-07 06:37:00,2.05995,2.05995,2.0599,2.05995,12000000.0
2008-08-07 06:38:00,2.0599,2.05995,2.0598,2.05985,25800000.0
2008-08-07 06:39:00,2.05985,2.05985,2.0598,2.0598,21800000.0
2008-08-07 06:40:00,2.0598,2.06005,2.0598,2.06,28900000.0
2008-08-07 06:41:00,2.06,2.06015,2.0599,2.06015,14900000.0
2008-08-07 06:42:00,2.06015,2.06045,2.06015,2.0603,17700000.0
2008-08-07 06:43:00,2.0603,2.0604,2.0603,2.0604,5400000.0
2008-08-07 06:44:00,2.0604,2.0604,2.06005,2.0601,13400000.0
2008-08-07 06:45:00,2.0602,2.0602,2.0601,2.0601,20000000.0
2008-08-07 06:46:00,2.0601,2.0602,2.0601,2.0601,9800000.0
2008-08-07 06:47:00,2.0601,2.0603,2.0601,2.0603,28200000.0
2008-08-07 06:48:00,2.0603,2.0606,2.05995,2.06035,30600000.0
2008-08-07 06:49:00,2.06035,2.06055,2.0602,2.0603,48400000.0
2008-08-07 06:50:00,2.0603,2.0603,2.06005,2.06015,15000000.0
2008-08-07 06:51:00,2.06015,2.06015,2.0597,2.05995,17200000.0
2008-08-07 06:52:00,2.05995,2.06005,2.0597,2.06005,24200000.0
2008-08-07 06:53:00,2.05995,2.05995,2.0598,2.05985,6000000.0
2008-08-07 06:54:00,2.05985,2.06005,2.05985,2.06005,15800000.0
2008-08-07 06:55:00,2.06005,2.06065,2.06005,2.06065,25200000.0
2008-08-07 06:56:00,2.0606,2.06065,2.06035,2.0605,14400000.0
2008-08-07 06:57:00,2.0605,2.0607,2.0604,2.0606,17400000.0
2008-08-07 06:58:00,2.06075,2.06095,2.06065,2.06065,17400000.0
2008-08-07 06:59:00,2.0607,2.0608,2.0606,2.0606,20000000.0
2008-08-07 07:00:00,2.0605,2.06065,2.0604,2.06065,20400000.0
2008-08-07 07:01:00,2.06065,2.06065,2.0606,2.0606,5000000.0
2008-08-07 07:02:00,2.06055,2.06075,2.0601,2.0601,45800000.0
2008-08-07 07:03:00,2.0601,2.06065,2.0601,2.0606,21600000.0
2008-08-07 07:04:00,2.06065,2.0608,2.06045,2.06045,32600000.0
2008-08-07 07:05:00,2.0604,2.06045,2.06005,2.06005,65900000.0
2008-08-07 07:06:00,2.06015,2.0602,2.05995,2.05995,15000000.0
2008-08-07 07:07:00,2.06,2.06005,2.06,2.06005,5000000.0
2008-08-07 07:08:00,2.06015,2.0602,2.06005,2.0602,14800000.0
2008-08-07 07:09:00,2.0602,2.0602,2.0601,2.0601,43300000.0
2008-08-07 07:10:00,2.0601,2.0601,2.0597,2.0597,23500000.0
2008-08-07 07:11:00,2.05965,2.0599,2.05965,2.0598,19500000.0
2008-08-07 07:12:00,2.0598,2.06,2.0598,2.0598,33200000.0
2008-08-07 07:13:00,2.0598,2.05985,2.0596,2.0598,21300000.0
2008-08-07 07:14:00,2.0599,2.05995,2.05985,2.0599,15000000.0
2008-08-07 07:15:00,2.0599,2.05995,2.05985,2.0599,14000000.0
2008-08-07 07:16:00,2.0599,2.05995,2.0598,2.05995,11100000.0
2008-08-07 07:17:00,2.05995,2.06,2.05985,2.05985,9000000.0
2008-08-07 07:18:00,2.05985,2.05985,2.0598,2.0598,4000000.0
2008-08-07 07:19:00,2.0598,2.06025,2.0598,2.06015,30900000.0
2008-08-07 07:20:00,2.06015,2.0602,2.06,2.0601,23000000.0
2008-08-07 07:21:00,2.0601,2.0602,2.0598,2.0602,9700000.0
2008-08-07 07:22:00,2.0601,2.0601,2.0597,2.06,31200000.0
2008-08-07 07:23:00,2.06,2.0604,2.06,2.0604,40800000.0
2008-08-07 07:24:00,2.0604,2.06065,2.0603,2.06035,44700000.0
2008-08-07 07:25:00,2.0602,2.0604,2.06005,2.0602,43400000.0
2008-08-07 07:26:00,2.0602,2.0602,2.06,2.06,14000000.0
2008-08-07 07:27:00,2.06,2.0603,2.06,2.0603,21600000.0
2008-08-07 07:28:00,2.0603,2.0603,2.06015,2.0603,5000000.0
2008-08-07 07:29:00,2.06035,2.0604,2.0603,2.0604,14600000.0
2008-08-07 07:30:00,2.0604,2.0604,2.0604,2.0604,1000000.0
2008-08-07 07:31:00,2.0605,2.0607,2.0605,2.0606,17100000.0
2008-08-07 07:32:00,2.0606,2.06065,2.06055,2.06065,8000000.0
2008-08-07 07:33:00,2.0606,2.06065,2.0605,2.06055,31600000.0
2008-08-07 07:34:00,2.0605,2.0605,2.0605,2.0605,9400000.0
2008-08-07 07:35:00,2.0605,2.0605,2.0604,2.0604,13400000.0
2008-08-07 07:36:00,2.06045,2.06045,2.0602,2.06035,21400000.0
2008-08-07 07:37:00,2.06035,2.0605,2.06,2.06,28800000.0
2008-08-07 07:38:00,2.06,2.06,2.05965,2.05985,61200000.0
2008-08-07 07:39:00,2.0599,2.0601,2.0596,2.0596,91500000.0
2008-08-07 07:40:00,2.0596,2.0601,2.0595,2.0598,58000000.0
2008-08-07 07:41:00,2.0598,2.06,2.0597,2.0598,23400000.0
2008-08-07 07:42:00,2.0598,2.06015,2.05975,2.0601,53600000.0
2008-08-07 07:43:00,2.0601,2.06045,2.05985,2.06,112100000.0
2008-08-07 07:44:00,2.06005,2.0603,2.06005,2.0601,55100000.0
2008-08-07 07:45:00,2.0601,2.0601,2.05985,2.06,14000000.0
2008-08-07 07:46:00,2.06,2.06025,2.05995,2.06025,19800000.0
2008-08-07 07:47:00,2.06025,2.0606,2.05985,2.0604,85200000.0
2008-08-07 07:48:00,2.0604,2.06055,2.05975,2.0599,118600000.0
2008-08-07 07:49:00,2.05985,2.0602,2.0598,2.05985,88800000.0
2008-08-07 07:50:00,2.05985,2.06005,2.05975,2.06005,14000000.0
2008-08-07 07:51:00,2.05985,2.0605,2.05985,2.0605,67100000.0
2008-08-07 07:52:00,2.0606,2.0608,2.0601,2.0601,43200000.0
2008-08-07 07:53:00,2.0601,2.06025,2.06,2.0601,168400000.0
2008-08-07 07:54:00,2.0601,2.0601,2.0599,2.0599,112400000.0
2008-08-07 07:55:00,2.06,2.0601,2.0599,2.0599,57400000.0
2008-08-07 07:56:00,2.0599,2.0599,2.0597,2.0597,313500000.0
2008-08-07 07:57:00,2.0597,2.05995,2.0597,2.0598,200800000.0
2008-08-07 07:58:00,2.0598,2.05995,2.0598,2.0598,191500000.0
2008-08-07 07:59:00,2.0598,2.06005,2.0597,2.0597,136100000.0
2008-08-07 08:00:00,2.05965,2.0598,2.0589,2.0591,143600000.0
2008-08-07 08:01:00,2.05905,2.0592,2.0588,2.05895,175700000.0
2008-08-07 08:02:00,2.0589,2.0589,2.05835,2.05835,228800000.0
2008-08-07 08:03:00,2.05825,2.0584,2.05815,2.05825,85900000.0
2008-08-07 08:04:00,2.05825,2.0583,2.0578,2.0578,64400000.0
2008-08-07 08:05:00,2.05775,2.0582,2.05745,2.058,244100000.0
2008-08-07 08:06:00,2.05805,2.0584,2.05795,2.0582,169500000.0
2008-08-07 08:07:00,2.05815,2.0583,2.05735,2.0577,113300000.0
2008-08-07 08:08:00,2.0577,2.0579,2.0573,2.0576,146000000.0
2008-08-07 08:09:00,2.05765,2.0587,2.05765,2.058,147700000.0
2008-08-07 08:10:00,2.05785,2.0583,2.05785,2.058,127600000.0
2008-08-07 08:11:00,2.058,2.058,2.05775,2.05795,61400000.0
2008-08-07 08:12:00,2.05795,2.0583,2.0579,2.05795,83400000.0
2008-08-07 08:13:00,2.05785,2.05795,2.05765,2.0579,113700000.0
2008-08-07 08:14:00,2.0579,2.0579,2.0571,2.0574,159000000.0
2008-08-07 08:15:00,2.0575,2.0578,2.0575,2.0578,146800000.0
2008-08-07 08:16:00,2.0578,2.05785,2.0575,2.0575,136300000.0
2008-08-07 08:17:00,2.0575,2.05775,2.05725,2.0575,188500000.0
2008-08-07 08:18:00,2.0576,2.0579,2.0572,2.0578,92700000.0
2008-08-07 08:19:00,2.0578,2.058,2.05735,2.0576,124420000.0
2008-08-07 08:20:00,2.0576,2.05805,2.05745,2.05805,104000000.0
2008-08-07 08:21:00,2.05805,2.05885,2.058,2.05865,147100000.0
2008-08-07 08:22:00,2.0586,2.05875,2.05825,2.05855,134600000.0
2008-08-07 08:23:00,2.05855,2.05885,2.05825,2.0583,128900000.0
2008-08-07 08:24:00,2.0583,2.05895,2.05815,2.0588,159200000.0
2008-08-07 08:25:00,2.05885,2.05885,2.05805,2.0584,163700000.0
2008-08-07 08:26:00,2.05805,2.0584,2.05795,2.05815,152700000.0
2008-08-07 08:27:00,2.0582,2.0598,2.0582,2.0598,146300000.0
2008-08-07 08:28:00,2.0598,2.0598,2.0588,2.05915,189500000.0
2008-08-07 08:29:00,2.05905,2.05975,2.05845,2.0588,148100000.0
2008-08-07 08:30:00,2.0587,2.05915,2.0586,2.0588,161600000.0
2008-08-07 08:31:00,2.0588,2.0591,2.0588,2.0589,136600000.0
2008-08-07 08:32:00,2.05885,2.059,2.05815,2.0584,122900000.0
2008-08-07 08:33:00,2.0584,2.05875,2.0584,2.0585,48400000.0
2008-08-07 08:34:00,2.0585,2.0591,2.05815,2.0589,95500000.0
2008-08-07 08:35:00,2.0589,2.05915,2.05855,2.0586,137200000.0
2008-08-07 08:36:00,2.0586,2.0586,2.058,2.0582,115500000.0
2008-08-07 08:37:00,2.05815,2.0583,2.05805,2.0582,150600000.0
2008-08-07 08:38:00,2.0583,2.0585,2.0581,2.0585,184900000.0
2008-08-07 08:39:00,2.0585,2.05855,2.05815,2.0584,123200000.0
2008-08-07 08:40:00,2.0584,2.0586,2.05755,2.0579,143580000.0
2008-08-07 08:41:00,2.0579,2.0581,2.05775,2.05775,80400000.0
2008-08-07 08:42:00,2.0577,2.0579,2.0575,2.0576,123300000.0
2008-08-07 08:43:00,2.05755,2.0581,2.05755,2.05785,160000000.0
2008-08-07 08:44:00,2.0579,2.058,2.05765,2.0579,101200000.0
2008-08-07 08:45:00,2.0579,2.0581,2.05775,2.05795,60800000.0
2008-08-07 08:46:00,2.05795,2.0582,2.0579,2.0579,37800000.0
2008-08-07 08:47:00,2.0579,2.0579,2.05765,2.0578,54800000.0
2008-08-07 08:48:00,2.0578,2.05805,2.0578,2.058,72100000.0
2008-08-07 08:49:00,2.0581,2.0581,2.0576,2.05775,93900000.0
2008-08-07 08:50:00,2.05775,2.05775,2.0575,2.0576,87500000.0
2008-08-07 08:51:00,2.05765,2.058,2.05765,2.0579,72400000.0
2008-08-07 08:52:00,2.05785,2.0582,2.0577,2.0581,53600000.0
2008-08-07 08:53:00,2.0581,2.0581,2.0576,2.0576,105600000.0
2008-08-07 08:54:00,2.05765,2.05765,2.0569,2.0569,97700000.0
2008-08-07 08:55:00,2.057,2.0572,2.0569,2.0572,87200000.0
2008-08-07 08:56:00,2.0572,2.0576,2.0571,2.0572,97200000.0
2008-08-07 08:57:00,2.0572,2.0573,2.0572,2.0572,39600000.0
2008-08-07 08:58:00,2.0572,2.05775,2.0571,2.0577,100000000.0
2008-08-07 08:59:00,2.05775,2.0581,2.0577,2.0577,106300000.0
2008-08-07 09:00:00,2.0577,2.0582,2.0576,2.0577,108900000.0
2008-08-07 09:01:00,2.0576,2.05765,2.0572,2.0573,205100000.0
2008-08-07 09:02:00,2.0573,2.0575,2.0571,2.0575,98900000.0
2008-08-07 09:03:00,2.0575,2.0576,2.0568,2.0572,97200000.0
2008-08-07 09:04:00,2.0572,2.0573,2.05705,2.0571,69100000.0
2008-08-07 09:05:00,2.0571,2.0576,2.0571,2.0574,108400000.0
2008-08-07 09:06:00,2.0573,2.0576,2.0572,2.0572,88900000.0
2008-08-07 09:07:00,2.0572,2.05765,2.0572,2.0575,183400000.0
2008-08-07 09:08:00,2.0575,2.0577,2.0573,2.0576,222000000.0
2008-08-07 09:09:00,2.05765,2.05795,2.05765,2.05785,128700000.0
2008-08-07 09:10:00,2.05795,2.0582,2.05775,2.0579,204700000.0
2008-08-07 09:11:00,2.0579,2.05845,2.05785,2.0581,167300000.0
2008-08-07 09:12:00,2.05805,2.0587,2.058,2.0585,193100000.0
2008-08-07 09:13:00,2.05855,2.0587,2.05835,2.05845,148100000.0
2008-08-07 09:14:00,2.0584,2.0585,2.05815,2.05825,78000000.0
2008-08-07 09:15:00,2.05825,2.0585,2.05815,2.0582,107700000.0
2008-08-07 09:16:00,2.0582,2.0583,2.05795,2.058,234100000.0
2008-08-07 09:17:00,2.05805,2.0583,2.058,2.0582,197900000.0
2008-08-07 09:18:00,2.0582,2.0583,2.058,2.0581,174300000.0
2008-08-07 09:19:00,2.0581,2.0585,2.05805,2.0585,94600000.0
2008-08-07 09:20:00,2.0586,2.0587,2.0581,2.05855,107400000.0
2008-08-07 09:21:00,2.05855,2.0586,2.0585,2.0586,35100000.0
2008-08-07 09:22:00,2.0586,2.0588,2.05845,2.0588,31400000.0
2008-08-07 09:23:00,2.0588,2.0588,2.05855,2.05855,107500000.0
2008-08-07 09:24:00,2.05855,2.0587,2.0578,2.0579,169900000.0
2008-08-07 09:25:00,2.05795,2.0588,2.0579,2.05875,124000000.0
2008-08-07 09:26:00,2.0587,2.0587,2.0582,2.0582,104400000.0
2008-08-07 09:27:00,2.0582,2.0582,2.0582,2.0582,25000000.0
2008-08-07 09:28:00,2.0582,2.05825,2.0582,2.0582,89500000.0
2008-08-07 09:29:00,2.0582,2.0586,2.0582,2.0582,85100000.0
2008-08-07 09:30:00,2.0582,2.0582,2.0577,2.0578,140480000.0
2008-08-07 09:31:00,2.0579,2.0582,2.0577,2.0582,130500000.0
2008-08-07 09:32:00,2.0581,2.0585,2.0581,2.0583,244200000.0
2008-08-07 09:33:00,2.0583,2.0587,2.0582,2.0586,124900000.0
2008-08-07 09:34:00,2.0586,2.05905,2.05845,2.05845,153300000.0
2008-08-07 09:35:00,2.0585,2.059,2.0585,2.0587,56400000.0
2008-08-07 09:36:00,2.0587,2.059,2.05835,2.0585,149600000.0
2008-08-07 09:37:00,2.0585,2.0588,2.0585,2.0588,198400000.0
2008-08-07 09:38:00,2.05845,2.0587,2.05845,2.0585,154900000.0
2008-08-07 09:39:00,2.0585,2.0588,2.0585,2.0588,173400000.0
2008-08-07 09:40:00,2.05875,2.05875,2.05855,2.0587,119800000.0
2008-08-07 09:41:00,2.0587,2.0589,2.0585,2.0587,137700000.0
2008-08-07 09:42:00,2.0587,2.0588,2.0586,2.0587,87100000.0
2008-08-07 09:43:00,2.0587,2.0587,2.0585,2.05855,142400000.0
2008-08-07 09:44:00,2.05855,2.05905,2.05855,2.05875,157800000.0
2008-08-07 09:45:00,2.05875,2.05935,2.05875,2.05925,181300000.0
2008-08-07 09:46:00,2.0592,2.0593,2.0585,2.0585,77600000.0
2008-08-07 09:47:00,2.0585,2.05905,2.0584,2.059,82600000.0
2008-08-07 09:48:00,2.05905,2.0592,2.059,2.05905,179100000.0
2008-08-07 09:49:00,2.059,2.0593,2.05895,2.05915,147800000.0
2008-08-07 09:50:00,2.0592,2.05935,2.0591,2.05925,210900000.0
2008-08-07 09:51:00,2.0593,2.05945,2.0591,2.05935,127100000.0
2008-08-07 09:52:00,2.05935,2.05935,2.05875,2.0589,164500000.0
2008-08-07 09:53:00,2.0589,2.059,2.05885,2.0589,150300000.0
2008-08-07 09:54:00,2.0589,2.0593,2.0589,2.0592,161600000.0
2008-08-07 09:55:00,2.0592,2.0594,2.05915,2.05925,453500000.0
2008-08-07 09:56:00,2.05925,2.0594,2.0592,2.0593,184300000.0
2008-08-07 09:57:00,2.0592,2.0593,2.05915,2.05925,289700000.0
2008-08-07 09:58:00,2.05925,2.05945,2.05895,2.0591,156600000.0
2008-08-07 09:59:00,2.0591,2.0591,2.0588,2.0589,194800000.0
2008-08-07 10:00:00,2.05895,2.0591,2.0586,2.0586,138100000.0
2008-08-07 10:01:00,2.0586,2.0592,2.0585,2.0587,279900000.0
2008-08-07 10:02:00,2.05885,2.0593,2.0587,2.059,296500000.0
2008-08-07 10:03:00,2.0591,2.05935,2.05895,2.05915,296500000.0
2008-08-07 10:04:00,2.0592,2.05985,2.0592,2.0598,218100000.0
2008-08-07 10:05:00,2.05975,2.06,2.0595,2.05995,308400000.0
2008-08-07 10:06:00,2.0599,2.0601,2.0596,2.0597,130800000.0
2008-08-07 10:07:00,2.05975,2.0598,2.05925,2.0595,218700000.0
2008-08-07 10:08:00,2.0595,2.05975,2.0588,2.0589,324800000.0
2008-08-07 10:09:00,2.0589,2.0589,2.05775,2.058,181900000.0
2008-08-07 10:10:00,2.058,2.0592,2.05795,2.0592,222300000.0
2008-08-07 10:11:00,2.05925,2.0594,2.0589,2.0589,84800000.0
2008-08-07 10:12:00,2.059,2.059,2.0584,2.0585,47100000.0
2008-08-07 10:13:00,2.0585,2.05885,2.0584,2.0586,81500000.0
2008-08-07 10:14:00,2.0586,2.0586,2.05825,2.05825,70400000.0
2008-08-07 10:15:00,2.0583,2.0583,2.05775,2.058,122400000.0
2008-08-07 10:16:00,2.058,2.0582,2.0578,2.0578,131100000.0
2008-08-07 10:17:00,2.0578,2.05815,2.05755,2.0581,186100000.0
2008-08-07 10:18:00,2.0581,2.0585,2.0579,2.0585,159400000.0
2008-08-07 10:19:00,2.0585,2.05855,2.0576,2.0576,317800000.0
2008-08-07 10:20:00,2.05765,2.05775,2.05735,2.05775,243400000.0
2008-08-07 10:21:00,2.05775,2.0579,2.0576,2.0576,73900000.0
2008-08-07 10:22:00,2.05755,2.0579,2.05745,2.0575,20900000.0
2008-08-07 10:23:00,2.05755,2.05755,2.0572,2.05755,109100000.0
2008-08-07 10:24:00,2.0575,2.059,2.05745,2.0583,355800000.0
2008-08-07 10:25:00,2.0583,2.0586,2.0582,2.0585,98400000.0
2008-08-07 10:26:00,2.0585,2.05855,2.0583,2.0584,76700000.0
2008-08-07 10:27:00,2.0583,2.05845,2.0582,2.0584,93100000.0
2008-08-07 10:28:00,2.05845,2.05845,2.05825,2.05825,46700000.0
2008-08-07 10:29:00,2.0583,2.0584,2.058,2.058,46100000.0
2008-08-07 10:30:00,2.058,2.0581,2.0577,2.0579,34200000.0
2008-08-07 10:31:00,2.058,2.0581,2.0579,2.0581,32400000.0
2008-08-07 10:32:00,2.05815,2.05825,2.0578,2.0578,97500000.0
2008-08-07 10:33:00,2.0578,2.0578,2.05725,2.0573,166500000.0
2008-08-07 10:34:00,2.05725,2.0578,2.05725,2.0576,118300000.0
2008-08-07 10:35:00,2.0576,2.0578,2.05755,2.0578,107800000.0
2008-08-07 10:36:00,2.0578,2.0581,2.0577,2.0578,130900000.0
2008-08-07 10:37:00,2.0578,2.05785,2.05725,2.0573,78100000.0
2008-08-07 10:38:00,2.0573,2.058,2.0573,2.05785,103100000.0
2008-08-07 10:39:00,2.05785,2.0581,2.05765,2.0579,164900000.0
2008-08-07 10:40:00,2.0579,2.0583,2.0579,2.0582,88700000.0
2008-08-07 10:41:00,2.0582,2.05825,2.058,2.05815,44300000.0
2008-08-07 10:42:00,2.05815,2.05815,2.05785,2.05785,27700000.0
2008-08-07 10:43:00,2.05775,2.05835,2.05765,2.0581,109300000.0
2008-08-07 10:44:00,2.0581,2.0582,2.058,2.058,77900000.0
2008-08-07 10:45:00,2.05805,2.0582,2.058,2.05805,68800000.0
2008-08-07 10:46:00,2.05805,2.0581,2.0573,2.0576,105400000.0
2008-08-07 10:47:00,2.0576,2.0581,2.0575,2.058,63900000.0
2008-08-07 10:48:00,2.0582,2.0582,2.0577,2.0577,38000000.0
2008-08-07 10:49:00,2.0577,2.0582,2.0577,2.0577,132300000.0
2008-08-07 10:50:00,2.0577,2.058,2.0575,2.0576,68000000.0
2008-08-07 10:51:00,2.0577,2.05805,2.0575,2.05795,113500000.0
2008-08-07 10:52:00,2.05795,2.0583,2.05785,2.0579,160600000.0
2008-08-07 10:53:00,2.0579,2.058,2.05765,2.0578,111900000.0
2008-08-07 10:54:00,2.0578,2.05795,2.0576,2.05775,133800000.0
2008-08-07 10:55:00,2.0578,2.05805,2.05755,2.0579,178200000.0
2008-08-07 10:56:00,2.0579,2.0581,2.0576,2.058,149600000.0
2008-08-07 10:57:00,2.058,2.058,2.05775,2.0578,206400000.0
2008-08-07 10:58:00,2.05785,2.0583,2.05775,2.0582,135800000.0
2008-08-07 10:59:00,2.0582,2.0583,2.0581,2.0583,63400000.0
2008-08-07 11:00:00,2.0584,2.0584,2.0578,2.0579,66400000.0
2008-08-07 11:01:00,2.0579,2.0582,2.0579,2.0582,80700000.0
2008-08-07 11:02:00,2.0582,2.0582,2.0578,2.05795,145700000.0
2008-08-07 11:03:00,2.0579,2.058,2.0578,2.0579,123600000.0
2008-08-07 11:04:00,2.0579,2.05805,2.05705,2.0572,127500000.0
2008-08-07 11:05:00,2.0574,2.0578,2.0573,2.0575,121900000.0
2008-08-07 11:06:00,2.0575,2.0577,2.0574,2.0577,152100000.0
2008-08-07 11:07:00,2.0577,2.0577,2.0575,2.0576,92200000.0
2008-08-07 11:08:00,2.0576,2.058,2.0575,2.058,99900000.0
2008-08-07 11:09:00,2.058,2.0582,2.05795,2.0581,62100000.0
2008-08-07 11:10:00,2.0581,2.0581,2.05795,2.058,65700000.0
2008-08-07 11:11:00,2.058,2.0584,2.0579,2.05805,139800000.0
2008-08-07 11:12:00,2.05805,2.0585,2.05795,2.0582,155800000.0
2008-08-07 11:13:00,2.0582,2.0586,2.0581,2.0584,227700000.0
2008-08-07 11:14:00,2.0584,2.0588,2.05825,2.0587,111500000.0
2008-08-07 11:15:00,2.0586,2.0589,2.0583,2.0588,173100000.0
2008-08-07 11:16:00,2.05885,2.0589,2.05855,2.0587,186100000.0
2008-08-07 11:17:00,2.0587,2.0588,2.0586,2.0588,105000000.0
2008-08-07 11:18:00,2.0589,2.0592,2.0587,2.0588,220200000.0
2008-08-07 11:19:00,2.0588,2.0589,2.05875,2.05875,71800000.0
2008-08-07 11:20:00,2.05875,2.0594,2.05875,2.0593,196200000.0
2008-08-07 11:21:00,2.0593,2.05975,2.059,2.05925,305100000.0
2008-08-07 11:22:00,2.05935,2.0603,2.05925,2.0602,205400000.0
2008-08-07 11:23:00,2.06015,2.06015,2.0597,2.05975,291700000.0
2008-08-07 11:24:00,2.05975,2.0598,2.0594,2.0594,127400000.0
2008-08-07 11:25:00,2.0594,2.0598,2.05905,2.0591,146600000.0
2008-08-07 11:26:00,2.0591,2.0591,2.05875,2.0589,108100000.0
2008-08-07 11:27:00,2.0589,2.0592,2.0589,2.059,53200000.0
2008-08-07 11:28:00,2.059,2.0594,2.0589,2.0594,160300000.0
2008-08-07 11:29:00,2.0593,2.0595,2.05925,2.0593,182200000.0
2008-08-07 11:30:00,2.0593,2.0595,2.0592,2.0593,175200000.0
2008-08-07 11:31:00,2.0594,2.05985,2.0593,2.05945,261400000.0
2008-08-07 11:32:00,2.05955,2.0597,2.0592,2.0597,140100000.0
2008-08-07 11:33:00,2.0597,2.06,2.0597,2.0597,151800000.0
2008-08-07 11:34:00,2.0597,2.06,2.05955,2.06,135700000.0
2008-08-07 11:35:00,2.06,2.06015,2.0597,2.0599,168500000.0
2008-08-07 11:36:00,2.0598,2.06035,2.05965,2.0602,179100000.0
2008-08-07 11:37:00,2.0602,2.06055,2.06,2.0601,172600000.0
2008-08-07 11:38:00,2.06025,2.06045,2.0601,2.0601,112100000.0
2008-08-07 11:39:00,2.06005,2.0603,2.05995,2.0602,171000000.0
2008-08-07 11:40:00,2.06025,2.0603,2.06,2.0602,127800000.0
2008-08-07 11:41:00,2.0602,2.0602,2.0596,2.0596,188400000.0
2008-08-07 11:42:00,2.0596,2.0598,2.0595,2.0595,54900000.0
2008-08-07 11:43:00,2.0595,2.0597,2.0593,2.0594,91500000.0
2008-08-07 11:44:00,2.0594,2.05955,2.05935,2.0594,172700000.0
2008-08-07 11:45:00,2.0594,2.0597,2.0593,2.0595,86600000.0
2008-08-07 11:46:00,2.05945,2.0597,2.05935,2.0596,82700000.0
2008-08-07 11:47:00,2.0596,2.0598,2.0595,2.0597,219800000.0
2008-08-07 11:48:00,2.0598,2.06025,2.05965,2.06015,168900000.0
2008-08-07 11:49:00,2.0601,2.0602,2.05995,2.06005,322000000.0
2008-08-07 11:50:00,2.05995,2.0603,2.05995,2.0603,202200000.0
2008-08-07 11:51:00,2.0603,2.0603,2.06,2.0602,161600000.0
2008-08-07 11:52:00,2.0602,2.0602,2.0597,2.06,199000000.0
2008-08-07 11:53:00,2.06,2.06055,2.05995,2.0605,162400000.0
2008-08-07 11:54:00,2.0604,2.06045,2.0599,2.06025,237000000.0
2008-08-07 11:55:00,2.06025,2.06065,2.0601,2.0605,312400000.0
2008-08-07 11:56:00,2.0605,2.0607,2.06025,2.0607,264100000.0
2008-08-07 11:57:00,2.0607,2.06075,2.06025,2.0604,304900000.0
2008-08-07 11:58:00,2.0604,2.0609,2.06035,2.0605,256300000.0
2008-08-07 11:59:00,2.0605,2.0609,2.0604,2.0606,266300000.0
2008-08-07 12:00:00,2.0606,2.06085,2.06045,2.0606,209100000.0
2008-08-07 12:01:00,2.0606,2.06065,2.0604,2.0606,258000000.0
2008-08-07 12:02:00,2.0606,2.0608,2.06035,2.06035,188500000.0
2008-08-07 12:03:00,2.06035,2.0604,2.0603,2.0603,21900000.0
2008-08-07 12:04:00,2.0603,2.0604,2.0601,2.0601,161000000.0
2008-08-07 12:05:00,2.06005,2.0602,2.05995,2.06,353800000.0
2008-08-07 12:06:00,2.06,2.06015,2.05965,2.05965,218500000.0
2008-08-07 12:07:00,2.0597,2.0597,2.05935,2.0596,336600000.0
2008-08-07 12:08:00,2.05965,2.0598,2.0595,2.0596,247900000.0
2008-08-07 12:09:00,2.05965,2.06015,2.0595,2.0596,160900000.0
2008-08-07 12:10:00,2.0596,2.0598,2.0594,2.0595,300700000.0
2008-08-07 12:11:00,2.0595,2.0597,2.05945,2.0596,358500000.0
2008-08-07 12:12:00,2.0596,2.0597,2.0592,2.0593,202400000.0
2008-08-07 12:13:00,2.0593,2.0595,2.05915,2.0593,445400000.0
2008-08-07 12:14:00,2.0594,2.0602,2.0594,2.06005,154900000.0
2008-08-07 12:15:00,2.06,2.06005,2.0596,2.05965,179700000.0
2008-08-07 12:16:00,2.0598,2.06,2.0596,2.0597,181100000.0
2008-08-07 12:17:00,2.05965,2.0603,2.05965,2.0603,97200000.0
2008-08-07 12:18:00,2.06035,2.0606,2.0601,2.0605,352100000.0
2008-08-07 12:19:00,2.0605,2.0606,2.06,2.0602,405700000.0
2008-08-07 12:20:00,2.0602,2.06095,2.06,2.0608,318800000.0
2008-08-07 12:21:00,2.0608,2.0611,2.0605,2.06095,236000000.0
2008-08-07 12:22:00,2.06095,2.06095,2.0606,2.0608,218300000.0
2008-08-07 12:23:00,2.06075,2.06135,2.06065,2.0607,315600000.0
2008-08-07 12:24:00,2.0607,2.06075,2.0603,2.0606,480300000.0
2008-08-07 12:25:00,2.0606,2.0608,2.06055,2.0606,455300000.0
2008-08-07 12:26:00,2.0605,2.0611,2.0605,2.0607,544000000.0
2008-08-07 12:27:00,2.0606,2.0607,2.0601,2.0603,373900000.0
2008-08-07 12:28:00,2.0603,2.06095,2.0603,2.06065,116900000.0
2008-08-07 12:29:00,2.06065,2.0607,2.0606,2.0607,190700000.0
2008-08-07 12:30:00,2.0607,2.0611,2.06065,2.0608,310900000.0
2008-08-07 12:31:00,2.0608,2.0614,2.0608,2.0611,131300000.0
2008-08-07 12:32:00,2.0611,2.06115,2.06085,2.06095,109500000.0
2008-08-07 12:33:00,2.06095,2.0612,2.0609,2.061,308500000.0
2008-08-07 12:34:00,2.061,2.06105,2.06035,2.06035,463900000.0
2008-08-07 12:35:00,2.06035,2.0606,2.05995,2.06025,479900000.0
2008-08-07 12:36:00,2.0602,2.0603,2.0596,2.0596,321300000.0
2008-08-07 12:37:00,2.0597,2.0604,2.0595,2.0604,407600000.0
2008-08-07 12:38:00,2.0603,2.06075,2.0601,2.0606,675800000.0
2008-08-07 12:39:00,2.0606,2.0611,2.0603,2.06075,582800000.0
2008-08-07 12:40:00,2.06075,2.0609,2.0606,2.0606,268900000.0
2008-08-07 12:41:00,2.0606,2.0607,2.06025,2.0604,474800000.0
2008-08-07 12:42:00,2.0603,2.06055,2.06,2.06,488500000.0
2008-08-07 12:43:00,2.06,2.06005,2.0592,2.0592,575100000.0
2008-08-07 12:44:00,2.0592,2.0596,2.05905,2.0595,702200000.0
2008-08-07 12:45:00,2.0595,2.0596,2.0592,2.05945,449700000.0
2008-08-07 12:46:00,2.05935,2.0599,2.05915,2.0598,359500000.0
2008-08-07 12:47:00,2.0598,2.0598,2.05955,2.05965,239600000.0
2008-08-07 12:48:00,2.05965,2.0602,2.0595,2.0601,429400000.0
2008-08-07 12:49:00,2.0601,2.0602,2.05975,2.0598,76400000.0
2008-08-07 12:50:00,2.0598,2.05985,2.0594,2.05985,132300000.0
2008-08-07 12:51:00,2.05985,2.06,2.0596,2.0597,174900000.0
2008-08-07 12:52:00,2.05975,2.05985,2.0595,2.0597,222900000.0
2008-08-07 12:53:00,2.0597,2.0598,2.0593,2.0594,253700000.0
2008-08-07 12:54:00,2.0593,2.06,2.0593,2.06,179200000.0
2008-08-07 12:55:00,2.06,2.06,2.0596,2.0597,176600000.0
2008-08-07 12:56:00,2.0598,2.06,2.0594,2.0594,333600000.0
2008-08-07 12:57:00,2.0594,2.05965,2.0594,2.05965,356000000.0
2008-08-07 12:58:00,2.0596,2.0597,2.05885,2.059,307500000.0
2008-08-07 12:59:00,2.059,2.05945,2.058,2.05835,387100000.0
2008-08-07 13:00:00,2.05835,2.05935,2.0577,2.05935,323400000.0
2008-08-07 13:01:00,2.0594,2.0598,2.0594,2.05945,147400000.0
2008-08-07 13:02:00,2.05945,2.05945,2.0583,2.05835,220100000.0
2008-08-07 13:03:00,2.05845,2.059,2.05845,2.05895,394500000.0
2008-08-07 13:04:00,2.059,2.05935,2.05885,2.05935,179600000.0
2008-08-07 13:05:00,2.05935,2.05945,2.0593,2.0593,117800000.0
2008-08-07 13:06:00,2.0593,2.05945,2.0592,2.0592,96100000.0
2008-08-07 13:07:00,2.0592,2.05975,2.0592,2.0594,248500000.0
2008-08-07 13:08:00,2.0594,2.0602,2.0594,2.06,270600000.0
2008-08-07 13:09:00,2.06,2.06005,2.05985,2.05995,84500000.0
2008-08-07 13:10:00,2.06,2.06,2.0599,2.0599,59400000.0
2008-08-07 13:11:00,2.0599,2.06,2.0598,2.0599,65600000.0
2008-08-07 13:12:00,2.05985,2.0599,2.0597,2.0597,76600000.0
2008-08-07 13:13:00,2.05975,2.0598,2.0594,2.0594,209700000.0
2008-08-07 13:14:00,2.0594,2.05965,2.0594,2.0595,269600000.0
2008-08-07 13:15:00,2.0596,2.0596,2.0593,2.0593,164100000.0
2008-08-07 13:16:00,2.0594,2.05945,2.05925,2.0594,167500000.0
2008-08-07 13:17:00,2.05935,2.0594,2.05915,2.0593,109900000.0
2008-08-07 13:18:00,2.0593,2.0593,2.05895,2.05925,323800000.0
2008-08-07 13:19:00,2.05925,2.0596,2.0591,2.0595,463700000.0
2008-08-07 13:20:00,2.0596,2.0598,2.05945,2.05965,292800000.0
2008-08-07 13:21:00,2.05965,2.0604,2.05965,2.0603,83300000.0
2008-08-07 13:22:00,2.06025,2.0604,2.0598,2.0601,190200000.0
2008-08-07 13:23:00,2.06015,2.06055,2.0601,2.0603,113400000.0
2008-08-07 13:24:00,2.0603,2.06045,2.05965,2.06,98200000.0
2008-08-07 13:25:00,2.06,2.0604,2.06,2.06025,174900000.0
2008-08-07 13:26:00,2.06025,2.06045,2.06005,2.0602,106300000.0
2008-08-07 13:27:00,2.06015,2.06055,2.06015,2.06035,144400000.0
2008-08-07 13:28:00,2.06035,2.0606,2.0602,2.0604,139500000.0
2008-08-07 13:29:00,2.0604,2.0605,2.05975,2.0603,193800000.0
2008-08-07 13:30:00,2.06025,2.06035,2.06,2.06005,101700000.0
2008-08-07 13:31:00,2.05995,2.06025,2.05995,2.06015,100300000.0
2008-08-07 13:32:00,2.0602,2.0602,2.0599,2.06015,128800000.0
2008-08-07 13:33:00,2.06015,2.06015,2.05985,2.05995,126900000.0
2008-08-07 13:34:00,2.06,2.06005,2.05985,2.0599,94600000.0
2008-08-07 13:35:00,2.05995,2.0602,2.0597,2.06,82000000.0
2008-08-07 13:36:00,2.06,2.06075,2.05955,2.06045,271100000.0
2008-08-07 13:37:00,2.0605,2.06075,2.0604,2.0605,124400000.0
2008-08-07 13:38:00,2.0604,2.06045,2.06005,2.06015,95400000.0
2008-08-07 13:39:00,2.0601,2.06025,2.0601,2.06015,32500000.0
2008-08-07 13:40:00,2.06015,2.06025,2.05975,2.06025,169000000.0
2008-08-07 13:41:00,2.06025,2.0605,2.06015,2.0605,80100000.0
2008-08-07 13:42:00,2.06045,2.06065,2.06035,2.0604,75600000.0
2008-08-07 13:43:00,2.06035,2.0604,2.06,2.06025,131400000.0
2008-08-07 13:44:00,2.0603,2.06065,2.05995,2.0603,121900000.0
2008-08-07 13:45:00,2.0603,2.0612,2.0602,2.061,149500000.0
2008-08-07 13:46:00,2.06095,2.06125,2.0609,2.0611,219500000.0
2008-08-07 13:47:00,2.0611,2.0614,2.06105,2.06125,159800000.0
2008-08-07 13:48:00,2.06125,2.06125,2.0608,2.06095,182800000.0
2008-08-07 13:49:00,2.06095,2.06095,2.06025,2.0605,279900000.0
2008-08-07 13:50:00,2.0605,2.06075,2.06035,2.06045,151600000.0
2008-08-07 13:51:00,2.06045,2.0608,2.0604,2.06055,229900000.0
2008-08-07 13:52:00,2.06055,2.0607,2.0602,2.0603,174800000.0
2008-08-07 13:53:00,2.06025,2.06065,2.0602,2.0604,270200000.0
2008-08-07 13:54:00,2.0604,2.0605,2.06025,2.0604,186800000.0
2008-08-07 13:55:00,2.0604,2.0606,2.06015,2.06025,110200000.0
2008-08-07 13:56:00,2.0603,2.0604,2.0601,2.0602,301700000.0
2008-08-07 13:57:00,2.06025,2.06025,2.05975,2.0598,256100000.0
2008-08-07 13:58:00,2.0599,2.06,2.0597,2.05995,225400000.0
2008-08-07 13:59:00,2.05995,2.0601,2.0597,2.06,172800000.0
2008-08-07 14:00:00,2.06,2.0601,2.0596,2.0598,457200000.0
2008-08-07 14:01:00,2.0598,2.0598,2.0592,2.0594,279300000.0
2008-08-07 14:02:00,2.0594,2.0598,2.059,2.0592,603900000.0
2008-08-07 14:03:00,2.05915,2.0596,2.0591,2.0596,405800000.0
2008-08-07 14:04:00,2.0596,2.0596,2.05885,2.059,396400000.0
2008-08-07 14:05:00,2.0589,2.0592,2.0589,2.0591,327200000.0
2008-08-07 14:06:00,2.0591,2.0594,2.059,2.0594,193000000.0
2008-08-07 14:07:00,2.0594,2.05995,2.0594,2.0597,318000000.0
2008-08-07 14:08:00,2.0597,2.05995,2.0593,2.0595,378000000.0
2008-08-07 14:09:00,2.0595,2.05955,2.0589,2.0591,398500000.0
2008-08-07 14:10:00,2.0591,2.0591,2.0585,2.0589,257100000.0
2008-08-07 14:11:00,2.05885,2.05915,2.05845,2.05865,445800000.0
2008-08-07 14:12:00,2.05865,2.0591,2.0585,2.0591,249700000.0
2008-08-07 14:13:00,2.0591,2.05925,2.0589,2.0592,276900000.0
2008-08-07 14:14:00,2.0592,2.0594,2.0589,2.0591,294800000.0
2008-08-07 14:15:00,2.0592,2.0597,2.0591,2.05945,349400000.0
2008-08-07 14:16:00,2.0594,2.05945,2.0586,2.0586,329100000.0
2008-08-07 14:17:00,2.0586,2.0594,2.0586,2.05915,474800000.0
2008-08-07 14:18:00,2.0591,2.05955,2.05905,2.0595,467400000.0
2008-08-07 14:19:00,2.05945,2.0595,2.0589,2.05915,235100000.0
2008-08-07 14:20:00,2.05915,2.0594,2.05895,2.05905,408700000.0
2008-08-07 14:21:00,2.059,2.05935,2.0588,2.05905,425300000.0
2008-08-07 14:22:00,2.05905,2.0593,2.059,2.0591,363500000.0
2008-08-07 14:23:00,2.05915,2.0592,2.0588,2.0588,386100000.0
2008-08-07 14:24:00,2.059,2.05905,2.05865,2.0588,570100000.0
2008-08-07 14:25:00,2.05885,2.05895,2.0585,2.0585,409000000.0
2008-08-07 14:26:00,2.05855,2.05885,2.0585,2.0586,486200000.0
2008-08-07 14:27:00,2.0586,2.05875,2.0584,2.0586,462600000.0
2008-08-07 14:28:00,2.0586,2.05875,2.0581,2.05875,519600000.0
2008-08-07 14:29:00,2.05875,2.0592,2.05825,2.05855,184400000.0
2008-08-07 14:30:00,2.0585,2.0588,2.057,2.0574,378500000.0
2008-08-07 14:31:00,2.0574,2.05745,2.0565,2.0566,642200000.0
2008-08-07 14:32:00,2.05665,2.0572,2.0564,2.0571,414400000.0
2008-08-07 14:33:00,2.057,2.0571,2.0558,2.0561,668100000.0
2008-08-07 14:34:00,2.0561,2.05725,2.056,2.05725,534400000.0
2008-08-07 14:35:00,2.0572,2.06055,2.05705,2.05965,519300000.0
2008-08-07 14:36:00,2.05965,2.06,2.0577,2.0593,346100000.0
2008-08-07 14:37:00,2.0594,2.0604,2.05895,2.06035,235400000.0
2008-08-07 14:38:00,2.0603,2.0618,2.0593,2.05975,229400000.0
2008-08-07 14:39:00,2.0597,2.0599,2.0585,2.0585,299900000.0
2008-08-07 14:40:00,2.0585,2.05965,2.0578,2.0594,347600000.0
2008-08-07 14:41:00,2.0594,2.06005,2.0588,2.0595,362100000.0
2008-08-07 14:42:00,2.0595,2.0599,2.0585,2.0594,308900000.0
2008-08-07 14:43:00,2.0594,2.0607,2.0592,2.0598,414800000.0
2008-08-07 14:44:00,2.0596,2.06045,2.0595,2.0597,424100000.0
2008-08-07 14:45:00,2.05965,2.0597,2.0588,2.0593,337900000.0
2008-08-07 14:46:00,2.0593,2.0602,2.0591,2.0602,370800000.0
2008-08-07 14:47:00,2.0602,2.0604,2.05985,2.0601,520400000.0
2008-08-07 14:48:00,2.06015,2.0605,2.0598,2.0599,619400000.0
2008-08-07 14:49:00,2.05995,2.0602,2.0591,2.0598,445800000.0
2008-08-07 14:50:00,2.0598,2.0608,2.05965,2.06075,315500000.0
2008-08-07 14:51:00,2.0608,2.0617,2.0595,2.0597,522097875.0
2008-08-07 14:52:00,2.0597,2.06005,2.0588,2.0598,586700000.0
2008-08-07 14:53:00,2.0598,2.06085,2.05955,2.0604,454500000.0
2008-08-07 14:54:00,2.0604,2.0607,2.0595,2.0596,539200000.0
2008-08-07 14:55:00,2.0597,2.0605,2.0595,2.0604,679800000.0
2008-08-07 14:56:00,2.0603,2.0607,2.0597,2.0599,686500000.0
2008-08-07 14:57:00,2.0599,2.0602,2.0594,2.0595,646500000.0
2008-08-07 14:58:00,2.0595,2.06015,2.0595,2.05995,675300000.0
2008-08-07 14:59:00,2.05995,2.0603,2.0596,2.0599,411600000.0
2008-08-07 15:00:00,2.0599,2.0603,2.05975,2.05975,331000000.0
2008-08-07 15:01:00,2.0598,2.0599,2.0589,2.0593,325200000.0
2008-08-07 15:02:00,2.0592,2.06005,2.05895,2.0597,367600000.0
2008-08-07 15:03:00,2.0596,2.0598,2.0584,2.0587,596900000.0
2008-08-07 15:04:00,2.0587,2.059,2.0585,2.0585,151300000.0
2008-08-07 15:05:00,2.0586,2.059,2.0583,2.05885,373000000.0
2008-08-07 15:06:00,2.05885,2.05895,2.0585,2.0588,558000000.0
2008-08-07 15:07:00,2.0588,2.0601,2.0587,2.05975,424600000.0
2008-08-07 15:08:00,2.05975,2.06005,2.0594,2.0597,430500000.0
2008-08-07 15:09:00,2.0597,2.0598,2.05935,2.0594,222100000.0
2008-08-07 15:10:00,2.0595,2.0598,2.0589,2.0594,321000000.0
2008-08-07 15:11:00,2.0594,2.0596,2.05915,2.0593,292200000.0
2008-08-07 15:12:00,2.0593,2.05965,2.0592,2.05965,204800000.0
2008-08-07 15:13:00,2.05965,2.0603,2.0596,2.05975,353000000.0
2008-08-07 15:14:00,2.0598,2.06,2.0595,2.0597,334100000.0
2008-08-07 15:15:00,2.0598,2.06,2.05945,2.05985,454800000.0
2008-08-07 15:16:00,2.05995,2.0605,2.0599,2.06025,356600000.0
2008-08-07 15:17:00,2.06025,2.0609,2.0597,2.0608,452400000.0
2008-08-07 15:18:00,2.06075,2.0608,2.06015,2.0605,483900000.0
2008-08-07 15:19:00,2.0606,2.06145,2.0605,2.0611,358900000.0
2008-08-07 15:20:00,2.0611,2.06125,2.06055,2.061,484000000.0
2008-08-07 15:21:00,2.0611,2.06125,2.0607,2.0611,515300000.0
2008-08-07 15:22:00,2.0611,2.0612,2.06085,2.0611,550100000.0
2008-08-07 15:23:00,2.0611,2.0614,2.06095,2.06115,358400000.0
2008-08-07 15:24:00,2.06125,2.06155,2.0611,2.06115,242000000.0
2008-08-07 15:25:00,2.06115,2.0618,2.06105,2.06145,284500000.0
2008-08-07 15:26:00,2.06145,2.0618,2.0603,2.0603,298000000.0
2008-08-07 15:27:00,2.06025,2.0604,2.05975,2.0604,353900000.0
2008-08-07 15:28:00,2.06045,2.0611,2.06045,2.06095,187500000.0
2008-08-07 15:29:00,2.06085,2.06105,2.0602,2.0602,279800000.0
2008-08-07 15:30:00,2.0602,2.06065,2.06,2.06025,417900000.0
2008-08-07 15:31:00,2.06025,2.0604,2.06015,2.0604,541400000.0
2008-08-07 15:32:00,2.0604,2.0606,2.0597,2.0598,551500000.0
2008-08-07 15:33:00,2.0598,2.06005,2.0593,2.0593,512700000.0
2008-08-07 15:34:00,2.0593,2.0594,2.05855,2.0591,1009600000.0
2008-08-07 15:35:00,2.0591,2.05945,2.05885,2.05925,438800000.0
2008-08-07 15:36:00,2.05925,2.0594,2.05875,2.0592,474900000.0
2008-08-07 15:37:00,2.0592,2.0602,2.0592,2.0602,336200000.0
2008-08-07 15:38:00,2.06025,2.0608,2.0597,2.0597,356800000.0
2008-08-07 15:39:00,2.05965,2.0598,2.059,2.0596,321600000.0
2008-08-07 15:40:00,2.05965,2.0598,2.0595,2.05965,346900000.0
2008-08-07 15:41:00,2.05965,2.0597,2.0593,2.0594,308300000.0
2008-08-07 15:42:00,2.0595,2.0602,2.0594,2.0598,384600000.0
2008-08-07 15:43:00,2.0599,2.0603,2.0597,2.0601,318600000.0
2008-08-07 15:44:00,2.0601,2.0605,2.06,2.0602,356600000.0
2008-08-07 15:45:00,2.0602,2.06035,2.0599,2.0601,367700000.0
2008-08-07 15:46:00,2.0601,2.06025,2.05995,2.0601,175300000.0
2008-08-07 15:47:00,2.06025,2.06135,2.0602,2.0609,486500000.0
2008-08-07 15:48:00,2.06085,2.0614,2.06085,2.06115,408700000.0
2008-08-07 15:49:00,2.0611,2.06155,2.0611,2.06145,301800000.0
2008-08-07 15:50:00,2.0613,2.0617,2.061,2.0612,397300000.0
2008-08-07 15:51:00,2.0612,2.0614,2.0611,2.0613,201600000.0
2008-08-07 15:52:00,2.0613,2.06155,2.0611,2.0612,387300000.0
2008-08-07 15:53:00,2.0611,2.0612,2.0608,2.06095,298200000.0
2008-08-07 15:54:00,2.06095,2.061,2.0603,2.0603,331591500.0
2008-08-07 15:55:00,2.0604,2.0611,2.0602,2.0607,308000000.0
2008-08-07 15:56:00,2.0607,2.06095,2.06035,2.0606,338000000.0
2008-08-07 15:57:00,2.0606,2.0606,2.06035,2.0604,384900000.0
2008-08-07 15:58:00,2.0604,2.06075,2.0602,2.0607,274000000.0
2008-08-07 15:59:00,2.06065,2.0609,2.0603,2.0607,207000000.0
2008-08-07 16:00:00,2.06075,2.06265,2.06055,2.0624,321800000.0
2008-08-07 16:01:00,2.0625,2.0632,2.06235,2.06265,316400000.0
2008-08-07 16:02:00,2.0627,2.0627,2.06175,2.0622,400500000.0
2008-08-07 16:03:00,2.0624,2.0626,2.0618,2.0618,533800000.0
2008-08-07 16:04:00,2.0618,2.0622,2.06155,2.06185,535500000.0
2008-08-07 16:05:00,2.0619,2.0628,2.0617,2.0627,373900000.0
2008-08-07 16:06:00,2.0627,2.06425,2.0625,2.0641,328100000.0
2008-08-07 16:07:00,2.064,2.0643,2.0636,2.06375,332400000.0
2008-08-07 16:08:00,2.0637,2.064,2.0634,2.0635,298400000.0
2008-08-07 16:09:00,2.0635,2.0642,2.0631,2.0633,352800000.0
2008-08-07 16:10:00,2.0633,2.06335,2.062,2.0622,245200000.0
2008-08-07 16:11:00,2.0623,2.0624,2.06165,2.06175,448600000.0
2008-08-07 16:12:00,2.06175,2.0622,2.06175,2.0621,353400000.0
2008-08-07 16:13:00,2.0621,2.06235,2.0617,2.0617,317800000.0
2008-08-07 16:14:00,2.0618,2.0621,2.0614,2.0621,539600000.0
2008-08-07 16:15:00,2.0621,2.0625,2.06185,2.06205,394900000.0
2008-08-07 16:16:00,2.06205,2.0623,2.0618,2.0621,531900000.0
2008-08-07 16:17:00,2.0621,2.06245,2.062,2.0624,439100000.0
2008-08-07 16:18:00,2.0623,2.0627,2.0621,2.0622,355500000.0
2008-08-07 16:19:00,2.0622,2.0625,2.062,2.0625,147100000.0
2008-08-07 16:20:00,2.0625,2.0629,2.0622,2.0629,230500000.0
2008-08-07 16:21:00,2.0629,2.0629,2.062,2.06225,219400000.0
2008-08-07 16:22:00,2.0623,2.0628,2.06225,2.0623,163500000.0
2008-08-07 16:23:00,2.0624,2.0627,2.062,2.0627,383100000.0
2008-08-07 16:24:00,2.0628,2.0628,2.0622,2.0623,233800000.0
2008-08-07 16:25:00,2.0623,2.0625,2.062,2.0621,286300000.0
2008-08-07 16:26:00,2.0621,2.0624,2.0617,2.0619,405700000.0
2008-08-07 16:27:00,2.0619,2.06215,2.0616,2.062,312200000.0
2008-08-07 16:28:00,2.062,2.0626,2.0619,2.0624,221900000.0
2008-08-07 16:29:00,2.0624,2.0627,2.06195,2.0625,331800000.0
2008-08-07 16:30:00,2.06245,2.06245,2.062,2.0621,429200000.0
2008-08-07 16:31:00,2.0621,2.06245,2.062,2.06245,452099999.0
2008-08-07 16:32:00,2.06245,2.0626,2.06225,2.0625,294500000.0
2008-08-07 16:33:00,2.0626,2.0627,2.0621,2.0624,432300000.0
2008-08-07 16:34:00,2.0624,2.0625,2.0622,2.06245,368500000.0
2008-08-07 16:35:00,2.06245,2.0627,2.062,2.0622,345800000.0
2008-08-07 16:36:00,2.0622,2.0624,2.0617,2.062,399000000.0
2008-08-07 16:37:00,2.062,2.062,2.0614,2.0616,327100000.0
2008-08-07 16:38:00,2.0616,2.0621,2.0614,2.0617,315800000.0
2008-08-07 16:39:00,2.06175,2.0618,2.0615,2.0617,438900000.0
2008-08-07 16:40:00,2.0617,2.0619,2.06105,2.0616,366100000.0
2008-08-07 16:41:00,2.0615,2.06175,2.0613,2.0616,364600000.0
2008-08-07 16:42:00,2.0616,2.06185,2.0611,2.0614,306700000.0
2008-08-07 16:43:00,2.0614,2.0617,2.0612,2.0615,286400000.0
2008-08-07 16:44:00,2.0615,2.0619,2.06085,2.0611,419300000.0
2008-08-07 16:45:00,2.0611,2.0614,2.0608,2.0613,370700000.0
2008-08-07 16:46:00,2.0614,2.0615,2.06105,2.0612,326800000.0
2008-08-07 16:47:00,2.06125,2.0618,2.06115,2.06175,448300000.0
2008-08-07 16:48:00,2.06175,2.0619,2.0614,2.0619,403200000.0
2008-08-07 16:49:00,2.0619,2.0619,2.0616,2.0618,241900000.0
2008-08-07 16:50:00,2.0618,2.062,2.0616,2.062,283700000.0
2008-08-07 16:51:00,2.062,2.0622,2.0617,2.0621,393700000.0
2008-08-07 16:52:00,2.0621,2.06235,2.06195,2.06205,257700000.0
2008-08-07 16:53:00,2.06205,2.0621,2.0613,2.0614,328700000.0
2008-08-07 16:54:00,2.0614,2.06185,2.06105,2.0618,472200000.0
2008-08-07 16:55:00,2.0618,2.062,2.06125,2.0613,373500000.0
2008-08-07 16:56:00,2.0613,2.0617,2.0611,2.0611,431000000.0
2008-08-07 16:57:00,2.0611,2.0614,2.0608,2.0608,417500000.0
2008-08-07 16:58:00,2.0609,2.0609,2.0602,2.0604,397200000.0
2008-08-07 16:59:00,2.0604,2.0605,2.0598,2.0602,421000000.0
2008-08-07 17:00:00,2.0602,2.0607,2.0602,2.0604,164900000.0
2008-08-07 17:01:00,2.0603,2.06105,2.0603,2.061,200000000.0
2008-08-07 17:02:00,2.061,2.0614,2.06085,2.0609,139200000.0
2008-08-07 17:03:00,2.06095,2.061,2.0609,2.0609,116400000.0
2008-08-07 17:04:00,2.0609,2.0611,2.06065,2.0609,397100000.0
2008-08-07 17:05:00,2.0609,2.0612,2.0607,2.06105,575900000.0
2008-08-07 17:06:00,2.06105,2.06105,2.06065,2.06085,730400000.0
2008-08-07 17:07:00,2.06075,2.0611,2.06075,2.061,485000000.0
2008-08-07 17:08:00,2.061,2.0611,2.06085,2.061,320000000.0
2008-08-07 17:09:00,2.0609,2.0612,2.0607,2.061,157000000.0
2008-08-07 17:10:00,2.061,2.0613,2.0609,2.0611,146400000.0
2008-08-07 17:11:00,2.0611,2.0613,2.0608,2.0609,335200000.0
2008-08-07 17:12:00,2.0609,2.06115,2.0608,2.061,271100000.0
2008-08-07 17:13:00,2.06105,2.0612,2.0608,2.0609,279300000.0
2008-08-07 17:14:00,2.0609,2.0613,2.06075,2.06105,546200000.0
2008-08-07 17:15:00,2.061,2.0613,2.0609,2.0611,331800000.0
2008-08-07 17:16:00,2.0611,2.0611,2.0605,2.0606,606500000.0
2008-08-07 17:17:00,2.0606,2.0609,2.0604,2.0608,391900000.0
2008-08-07 17:18:00,2.06075,2.0614,2.06065,2.0613,638700000.0
2008-08-07 17:19:00,2.0612,2.0614,2.061,2.0612,390500000.0
2008-08-07 17:20:00,2.0612,2.0612,2.0607,2.0608,756500000.0
2008-08-07 17:21:00,2.0608,2.0611,2.0607,2.0611,676200000.0
2008-08-07 17:22:00,2.06115,2.0612,2.0608,2.06095,277900000.0
2008-08-07 17:23:00,2.06105,2.0613,2.0609,2.0613,369200000.0
2008-08-07 17:24:00,2.0613,2.06145,2.06105,2.0612,410000000.0
2008-08-07 17:25:00,2.0612,2.0617,2.061,2.0615,571500000.0
2008-08-07 17:26:00,2.0615,2.0616,2.06115,2.0613,333100000.0
2008-08-07 17:27:00,2.0612,2.06155,2.061,2.0614,296700000.0
2008-08-07 17:28:00,2.0614,2.0617,2.0611,2.06155,535100000.0
2008-08-07 17:29:00,2.06145,2.06175,2.0614,2.0615,378100000.0
2008-08-07 17:30:00,2.06155,2.06195,2.0614,2.0617,474000000.0
2008-08-07 17:31:00,2.0617,2.0619,2.0616,2.0616,331200000.0
2008-08-07 17:32:00,2.0616,2.0618,2.0615,2.0616,339100000.0
2008-08-07 17:33:00,2.06165,2.062,2.06145,2.0615,334200000.0
2008-08-07 17:34:00,2.06155,2.0617,2.06145,2.0615,303600000.0
2008-08-07 17:35:00,2.06155,2.06175,2.06145,2.0615,259000000.0
2008-08-07 17:36:00,2.0615,2.0618,2.0614,2.0616,395300000.0
2008-08-07 17:37:00,2.0616,2.0621,2.0616,2.062,377500000.0
2008-08-07 17:38:00,2.062,2.0625,2.062,2.0623,536000000.0
2008-08-07 17:39:00,2.0623,2.0625,2.0619,2.0621,803000000.0
2008-08-07 17:40:00,2.0623,2.0625,2.062,2.0624,549100000.0
2008-08-07 17:41:00,2.0625,2.06295,2.0623,2.0628,481000000.0
2008-08-07 17:42:00,2.0629,2.0631,2.06255,2.063,349200000.0
2008-08-07 17:43:00,2.06295,2.0633,2.06265,2.06275,237700000.0
2008-08-07 17:44:00,2.0628,2.06285,2.0619,2.0625,352500000.0
2008-08-07 17:45:00,2.0625,2.06265,2.0622,2.0622,400100000.0
2008-08-07 17:46:00,2.0623,2.06345,2.0623,2.06295,393100000.0
2008-08-07 17:47:00,2.063,2.06405,2.0628,2.0636,431100000.0
2008-08-07 17:48:00,2.06355,2.064,2.06335,2.0639,343600000.0
2008-08-07 17:49:00,2.06385,2.064,2.0632,2.0633,399100000.0
2008-08-07 17:50:00,2.06335,2.0638,2.0633,2.0638,469200000.0
2008-08-07 17:51:00,2.06375,2.064,2.0634,2.06385,356300000.0
2008-08-07 17:52:00,2.06385,2.06395,2.0634,2.0639,307800000.0
2008-08-07 17:53:00,2.0639,2.06405,2.0636,2.0638,269300000.0
2008-08-07 17:54:00,2.0638,2.0639,2.0636,2.0638,291500000.0
2008-08-07 17:55:00,2.0638,2.0641,2.0638,2.06395,444900000.0
2008-08-07 17:56:00,2.06395,2.06425,2.06385,2.0642,312600000.0
2008-08-07 17:57:00,2.0642,2.0642,2.0639,2.06405,211600000.0
2008-08-07 17:58:00,2.064,2.06405,2.0634,2.0637,138300000.0
2008-08-07 17:59:00,2.0637,2.0637,2.06335,2.0636,167500000.0
2008-08-07 18:00:00,2.06355,2.06385,2.0633,2.0638,233800000.0
2008-08-07 18:01:00,2.0638,2.0639,2.06325,2.0634,178300000.0
2008-08-07 18:02:00,2.0634,2.0635,2.0633,2.0633,134200000.0
2008-08-07 18:03:00,2.06335,2.0638,2.063,2.0638,360900000.0
2008-08-07 18:04:00,2.06385,2.0648,2.0638,2.0647,266100000.0
2008-08-07 18:05:00,2.0647,2.0647,2.06365,2.06375,283700000.0
2008-08-07 18:06:00,2.0638,2.06395,2.06355,2.06365,328000000.0
2008-08-07 18:07:00,2.0637,2.0642,2.0635,2.06395,356800000.0
2008-08-07 18:08:00,2.0638,2.064,2.06365,2.0639,242000000.0
2008-08-07 18:09:00,2.0639,2.0642,2.0636,2.06405,243800000.0
2008-08-07 18:10:00,2.064,2.06435,2.0639,2.0643,352800000.0
2008-08-07 18:11:00,2.0642,2.06485,2.0641,2.06485,237500000.0
2008-08-07 18:12:00,2.06475,2.06545,2.06415,2.06465,416100000.0
2008-08-07 18:13:00,2.06455,2.06485,2.0643,2.06465,400100000.0
2008-08-07 18:14:00,2.0647,2.06515,2.06455,2.06515,286900000.0
2008-08-07 18:15:00,2.06515,2.06515,2.06425,2.06435,282800000.0
2008-08-07 18:16:00,2.06435,2.06465,2.0638,2.06465,274100000.0
2008-08-07 18:17:00,2.0646,2.0647,2.0638,2.06405,406000000.0
2008-08-07 18:18:00,2.06405,2.06435,2.064,2.06435,342700000.0
2008-08-07 18:19:00,2.0642,2.06445,2.06415,2.0642,342900000.0
2008-08-07 18:20:00,2.06425,2.0648,2.0642,2.0647,144700000.0
2008-08-07 18:21:00,2.0647,2.0651,2.0645,2.0651,187300000.0
2008-08-07 18:22:00,2.06505,2.0652,2.0647,2.0649,181900000.0
2008-08-07 18:23:00,2.0649,2.06535,2.0646,2.0652,288900000.0
2008-08-07 18:24:00,2.0652,2.06525,2.06465,2.0647,153300000.0
2008-08-07 18:25:00,2.0648,2.06505,2.06445,2.0648,183100000.0
2008-08-07 18:26:00,2.0648,2.06505,2.06435,2.06445,297200000.0
2008-08-07 18:27:00,2.06445,2.0651,2.06445,2.06505,142100000.0
2008-08-07 18:28:00,2.06505,2.06525,2.0648,2.06505,254600000.0
2008-08-07 18:29:00,2.06505,2.0653,2.06505,2.0652,165000000.0
2008-08-07 18:30:00,2.06515,2.06535,2.065,2.0651,157000000.0
2008-08-07 18:31:00,2.06505,2.0651,2.06455,2.0646,185900000.0
2008-08-07 18:32:00,2.0646,2.06485,2.0645,2.0648,188400000.0
2008-08-07 18:33:00,2.0648,2.06515,2.0646,2.065,149400000.0
2008-08-07 18:34:00,2.065,2.0659,2.065,2.06555,253900000.0
2008-08-07 18:35:00,2.06555,2.0661,2.0654,2.0661,320600000.0
2008-08-07 18:36:00,2.06615,2.06615,2.0656,2.0657,278000000.0
2008-08-07 18:37:00,2.0657,2.06575,2.0651,2.0652,243500000.0
2008-08-07 18:38:00,2.0652,2.06565,2.065,2.0653,430800000.0
2008-08-07 18:39:00,2.0653,2.0656,2.0652,2.0656,320000000.0
2008-08-07 18:40:00,2.0656,2.0657,2.06525,2.06545,261300000.0
2008-08-07 18:41:00,2.06545,2.06565,2.0654,2.0654,155500000.0
2008-08-07 18:42:00,2.0654,2.0654,2.0647,2.0647,345400000.0
2008-08-07 18:43:00,2.06475,2.065,2.0646,2.0647,356600000.0
2008-08-07 18:44:00,2.06475,2.06485,2.0642,2.0647,302600000.0
2008-08-07 18:45:00,2.0647,2.0651,2.06435,2.0647,236600000.0
2008-08-07 18:46:00,2.0647,2.0647,2.0646,2.0647,138800000.0
2008-08-07 18:47:00,2.0647,2.06485,2.0646,2.06475,321700000.0
2008-08-07 18:48:00,2.06475,2.06525,2.06475,2.06505,280700000.0
2008-08-07 18:49:00,2.06495,2.06565,2.06495,2.0656,261000000.0
2008-08-07 18:50:00,2.0656,2.0656,2.0649,2.06505,135700000.0
2008-08-07 18:51:00,2.0651,2.0652,2.0646,2.0651,288500000.0
2008-08-07 18:52:00,2.0651,2.0659,2.0649,2.0656,369100000.0
2008-08-07 18:53:00,2.0656,2.0661,2.06515,2.06595,287100000.0
2008-08-07 18:54:00,2.06585,2.0664,2.06585,2.06595,326700000.0
2008-08-07 18:55:00,2.0659,2.0664,2.0659,2.0662,252800000.0
2008-08-07 18:56:00,2.0662,2.0667,2.0661,2.0667,279600000.0
2008-08-07 18:57:00,2.06665,2.0669,2.0664,2.06655,225600000.0
2008-08-07 18:58:00,2.06655,2.0669,2.0665,2.06675,276900000.0
2008-08-07 18:59:00,2.06675,2.06725,2.06645,2.067,358700000.0
2008-08-07 19:00:00,2.067,2.0671,2.0667,2.0669,204400000.0
2008-08-07 19:01:00,2.0669,2.06715,2.06645,2.0665,318700000.0
2008-08-07 19:02:00,2.06655,2.06665,2.0658,2.0664,593300000.0
2008-08-07 19:03:00,2.0664,2.0666,2.06595,2.0662,233100000.0
2008-08-07 19:04:00,2.06615,2.06625,2.06585,2.06595,393200000.0
2008-08-07 19:05:00,2.0659,2.0663,2.06585,2.0661,172100000.0
2008-08-07 19:06:00,2.0661,2.0661,2.06555,2.0657,260400000.0
2008-08-07 19:07:00,2.0657,2.0662,2.06565,2.0659,266200000.0
2008-08-07 19:08:00,2.0659,2.06635,2.0657,2.0658,300400000.0
2008-08-07 19:09:00,2.06585,2.0661,2.0657,2.0661,207500000.0
2008-08-07 19:10:00,2.06605,2.0661,2.0655,2.06575,217900000.0
2008-08-07 19:11:00,2.0658,2.0659,2.0656,2.0657,131000000.0
2008-08-07 19:12:00,2.0657,2.0657,2.0655,2.0656,227000000.0
2008-08-07 19:13:00,2.06555,2.0661,2.06545,2.06575,184500000.0
2008-08-07 19:14:00,2.0658,2.0658,2.0657,2.0658,77500000.0
2008-08-07 19:15:00,2.0658,2.0663,2.0658,2.06585,152300000.0
2008-08-07 19:16:00,2.0659,2.06665,2.06585,2.06625,131800000.0
2008-08-07 19:17:00,2.06625,2.06675,2.06625,2.06635,141900000.0
2008-08-07 19:18:00,2.0663,2.06635,2.066,2.06605,137100000.0
2008-08-07 19:19:00,2.06605,2.0663,2.066,2.0663,253200000.0
2008-08-07 19:20:00,2.0663,2.06635,2.06615,2.0663,121100000.0
2008-08-07 19:21:00,2.0663,2.0663,2.0661,2.0661,59100000.0
2008-08-07 19:22:00,2.0661,2.0661,2.0658,2.06585,29600000.0
2008-08-07 19:23:00,2.06585,2.0661,2.06585,2.06605,57700000.0
2008-08-07 19:24:00,2.066,2.0661,2.0659,2.066,55600000.0
2008-08-07 19:25:00,2.06605,2.06605,2.0658,2.0659,75600000.0
2008-08-07 19:26:00,2.0659,2.0662,2.0658,2.06595,80700000.0
2008-08-07 19:27:00,2.06595,2.06615,2.06575,2.06605,103200000.0
2008-08-07 19:28:00,2.0661,2.06615,2.066,2.0661,42600000.0
2008-08-07 19:29:00,2.066,2.06615,2.0658,2.06585,48000000.0
2008-08-07 19:30:00,2.0658,2.0663,2.0657,2.066,90600000.0
2008-08-07 19:31:00,2.066,2.06605,2.06565,2.0659,78700000.0
2008-08-07 19:32:00,2.066,2.0661,2.0656,2.06585,89200000.0
2008-08-07 19:33:00,2.06585,2.0659,2.0657,2.06575,143700000.0
2008-08-07 19:34:00,2.06575,2.0666,2.0656,2.06645,169000000.0
2008-08-07 19:35:00,2.06645,2.06675,2.0663,2.06665,95200000.0
2008-08-07 19:36:00,2.0666,2.0667,2.06615,2.0662,128300000.0
2008-08-07 19:37:00,2.06625,2.0665,2.06585,2.0663,124600000.0
2008-08-07 19:38:00,2.0663,2.06655,2.0663,2.06645,75600000.0
2008-08-07 19:39:00,2.0664,2.06685,2.06585,2.0663,142900000.0
2008-08-07 19:40:00,2.0662,2.06685,2.0661,2.06675,135200000.0
2008-08-07 19:41:00,2.0667,2.06685,2.0664,2.0665,69400000.0
2008-08-07 19:42:00,2.06655,2.06655,2.066,2.0664,85600000.0
2008-08-07 19:43:00,2.0664,2.0666,2.0662,2.0662,95800000.0
2008-08-07 19:44:00,2.0662,2.06625,2.06595,2.066,61000000.0
2008-08-07 19:45:00,2.066,2.0662,2.06545,2.0656,136900000.0
2008-08-07 19:46:00,2.0656,2.0656,2.06535,2.06555,66000000.0
2008-08-07 19:47:00,2.06545,2.06575,2.0653,2.06575,75000000.0
2008-08-07 19:48:00,2.06575,2.0661,2.0657,2.06585,112500000.0
2008-08-07 19:49:00,2.0658,2.06585,2.0655,2.0655,53400000.0
2008-08-07 19:50:00,2.0655,2.0655,2.06535,2.0654,46000000.0
2008-08-07 19:51:00,2.0654,2.0656,2.06535,2.0655,43900000.0
2008-08-07 19:52:00,2.0654,2.06585,2.0654,2.0655,67500000.0
2008-08-07 19:53:00,2.06555,2.06565,2.0648,2.06495,86800000.0
2008-08-07 19:54:00,2.06495,2.06555,2.06495,2.0651,72800000.0
2008-08-07 19:55:00,2.06505,2.06515,2.0646,2.06475,167800000.0
2008-08-07 19:56:00,2.06475,2.06485,2.06465,2.06475,58900000.0
2008-08-07 19:57:00,2.06475,2.0648,2.06475,2.0648,32000000.0
2008-08-07 19:58:00,2.0648,2.06495,2.06465,2.06465,51500000.0
2008-08-07 19:59:00,2.06465,2.065,2.0646,2.0649,126500000.0
2008-08-07 20:00:00,2.0649,2.0652,2.0648,2.065,98300000.0
2008-08-07 20:01:00,2.06495,2.0652,2.0648,2.0648,84700000.0
2008-08-07 20:02:00,2.0648,2.0651,2.0646,2.0651,98400000.0
2008-08-07 20:03:00,2.06505,2.06505,2.0649,2.0649,17400000.0
2008-08-07 20:04:00,2.0649,2.06495,2.0647,2.0647,22300000.0
2008-08-07 20:05:00,2.0647,2.065,2.0647,2.0649,41400000.0
2008-08-07 20:06:00,2.0649,2.06495,2.0647,2.06485,92900000.0
2008-08-07 20:07:00,2.0648,2.0649,2.0647,2.06475,58700000.0
2008-08-07 20:08:00,2.0648,2.065,2.06475,2.0649,55500000.0
2008-08-07 20:09:00,2.0649,2.06535,2.06475,2.06505,155600000.0
2008-08-07 20:10:00,2.06505,2.06515,2.0647,2.06515,62100000.0
2008-08-07 20:11:00,2.0651,2.06515,2.0649,2.06505,30500000.0
2008-08-07 20:12:00,2.06505,2.0651,2.0647,2.0647,37000000.0
2008-08-07 20:13:00,2.06465,2.0649,2.0646,2.0646,68700000.0
2008-08-07 20:14:00,2.0646,2.0646,2.064,2.0643,52800000.0
2008-08-07 20:15:00,2.06425,2.0647,2.06425,2.0647,104200000.0
2008-08-07 20:16:00,2.0647,2.0647,2.0647,2.0647,41600000.0
2008-08-07 20:17:00,2.0647,2.06475,2.06425,2.06465,260300000.0
2008-08-07 20:18:00,2.06465,2.06475,2.0646,2.06465,32400000.0
2008-08-07 20:19:00,2.06465,2.06475,2.06435,2.0647,67600000.0
2008-08-07 20:20:00,2.0647,2.06475,2.0642,2.0647,71900000.0
2008-08-07 20:21:00,2.0648,2.0649,2.0647,2.0649,15600000.0
2008-08-07 20:22:00,2.0649,2.0649,2.0644,2.0645,85000000.0
2008-08-07 20:23:00,2.0645,2.0646,2.0641,2.0645,100500000.0
2008-08-07 20:24:00,2.0645,2.0645,2.0638,2.064,93300000.0
2008-08-07 20:25:00,2.064,2.0642,2.0637,2.0641,115500000.0
2008-08-07 20:26:00,2.0641,2.0643,2.06375,2.064,158900000.0
2008-08-07 20:27:00,2.06405,2.06425,2.0638,2.064,123800000.0
2008-08-07 20:28:00,2.06395,2.064,2.0637,2.0638,158100000.0
2008-08-07 20:29:00,2.0638,2.0639,2.0637,2.0639,51200000.0
2008-08-07 20:30:00,2.06385,2.0643,2.06385,2.0642,96700000.0
2008-08-07 20:31:00,2.06425,2.0644,2.0642,2.0642,76900000.0
2008-08-07 20:32:00,2.06425,2.0644,2.06395,2.06405,190000000.0
2008-08-07 20:33:00,2.06405,2.0644,2.06405,2.06415,60600000.0
2008-08-07 20:34:00,2.06425,2.0648,2.06425,2.06445,51072500.0
2008-08-07 20:35:00,2.06445,2.0646,2.0641,2.0642,42200000.0
2008-08-07 20:36:00,2.06415,2.06495,2.06415,2.0647,101600000.0
2008-08-07 20:37:00,2.06475,2.06485,2.0644,2.06485,85900000.0
2008-08-07 20:38:00,2.0649,2.0649,2.06465,2.0647,31200000.0
2008-08-07 20:39:00,2.0647,2.0648,2.0646,2.0646,53900000.0
2008-08-07 20:40:00,2.06455,2.0647,2.0645,2.0646,52600000.0
2008-08-07 20:41:00,2.0646,2.0647,2.06455,2.0646,41600000.0
2008-08-07 20:42:00,2.0646,2.0648,2.06455,2.06465,111500000.0
2008-08-07 20:43:00,2.0646,2.0649,2.0645,2.06475,82900000.0
2008-08-07 20:44:00,2.06475,2.0649,2.0647,2.0648,42100000.0
2008-08-07 20:45:00,2.06475,2.0648,2.06465,2.06465,22200000.0
2008-08-07 20:46:00,2.06465,2.06465,2.0642,2.06445,121200000.0
2008-08-07 20:47:00,2.0644,2.0644,2.06415,2.0643,98500000.0
2008-08-07 20:48:00,2.0643,2.0647,2.0643,2.0645,74700000.0
2008-08-07 20:49:00,2.0645,2.0651,2.0645,2.0649,71700000.0
2008-08-07 20:50:00,2.06495,2.0651,2.0645,2.0648,91100000.0
2008-08-07 20:51:00,2.0648,2.0649,2.0644,2.0644,82900000.0
2008-08-07 20:52:00,2.0646,2.0646,2.0644,2.0644,18000000.0
2008-08-07 20:53:00,2.06445,2.0646,2.06445,2.0646,19400000.0
2008-08-07 20:54:00,2.0645,2.0648,2.0643,2.0648,144700000.0
2008-08-07 20:55:00,2.0648,2.0656,2.0648,2.0655,53700000.0
2008-08-07 20:56:00,2.06545,2.0658,2.06545,2.0656,68300000.0
2008-08-07 20:57:00,2.0656,2.0658,2.0652,2.0654,109900000.0
2008-08-07 20:58:00,2.06525,2.0653,2.0646,2.0646,154100000.0
2008-08-07 20:59:00,2.06455,2.0647,2.0644,2.06465,165700000.0
2008-08-07 21:00:00,2.0646,2.06465,2.06395,2.0642,227200000.0
2008-08-07 21:01:00,2.0642,2.0643,2.0637,2.0639,114000000.0
2008-08-07 21:02:00,2.0639,2.0644,2.0639,2.0643,97800000.0
2008-08-07 21:03:00,2.0643,2.06435,2.06395,2.06405,49000000.0
2008-08-07 21:04:00,2.064,2.064,2.0634,2.06345,84200000.0
2008-08-07 21:05:00,2.06345,2.064,2.0634,2.06395,92400000.0
2008-08-07 21:06:00,2.0639,2.06395,2.0633,2.06355,137700000.0
2008-08-07 21:07:00,2.06345,2.06355,2.06345,2.06345,30300000.0
2008-08-07 21:08:00,2.06345,2.0635,2.0633,2.06335,112200000.0
2008-08-07 21:09:00,2.06335,2.0634,2.0633,2.0634,30300000.0
2008-08-07 21:10:00,2.06345,2.06355,2.06345,2.0635,12100000.0
2008-08-07 21:11:00,2.0635,2.0635,2.06345,2.06345,4000000.0
2008-08-07 21:12:00,2.0634,2.06345,2.0629,2.0631,73300000.0
2008-08-07 21:13:00,2.06305,2.06305,2.0629,2.0629,26700000.0
2008-08-07 21:14:00,2.06295,2.06295,2.0627,2.06285,53900000.0
2008-08-07 21:15:00,2.06285,2.06285,2.0627,2.0627,50300000.0
2008-08-07 21:16:00,2.0626,2.0627,2.06245,2.06265,178700000.0
2008-08-07 21:17:00,2.0627,2.0631,2.0627,2.0631,66400000.0
2008-08-07 21:18:00,2.0631,2.0635,2.0631,2.0633,119500000.0
2008-08-07 21:19:00,2.0633,2.064,2.0633,2.064,156400000.0
2008-08-07 21:20:00,2.064,2.06455,2.064,2.06415,107100000.0
2008-08-07 21:21:00,2.0641,2.0643,2.0641,2.06415,44200000.0
2008-08-07 21:22:00,2.0643,2.0643,2.0641,2.0642,37000000.0
2008-08-07 21:23:00,2.0641,2.0643,2.06395,2.0643,89000000.0
2008-08-07 21:24:00,2.06435,2.06435,2.0642,2.06425,36800000.0
2008-08-07 21:25:00,2.06425,2.0645,2.06425,2.0645,16000000.0
2008-08-07 21:26:00,2.06445,2.06465,2.06435,2.06435,18500000.0
2008-08-07 21:27:00,2.06435,2.0644,2.0636,2.06415,103700000.0
2008-08-07 21:28:00,2.06415,2.06415,2.0635,2.06375,90100000.0
2008-08-07 21:29:00,2.0638,2.06385,2.0633,2.0633,76600000.0
2008-08-07 21:30:00,2.0633,2.06335,2.06325,2.06335,7600000.0
2008-08-07 21:31:00,2.0633,2.06335,2.06305,2.06305,23500000.0
2008-08-07 21:32:00,2.06305,2.0631,2.0629,2.063,104800000.0
2008-08-07 21:33:00,2.063,2.06325,2.0627,2.06325,86500000.0
2008-08-07 21:34:00,2.0632,2.0633,2.06295,2.06305,74600000.0
2008-08-07 21:35:00,2.06305,2.0632,2.06285,2.06295,137200000.0
2008-08-07 21:36:00,2.06295,2.0632,2.0626,2.06315,65800000.0
2008-08-07 21:37:00,2.06315,2.06315,2.0627,2.0631,122300000.0
2008-08-07 21:38:00,2.0631,2.06315,2.0628,2.063,125500000.0
2008-08-07 21:39:00,2.063,2.06305,2.0628,2.06295,47800000.0
2008-08-07 21:40:00,2.06295,2.063,2.06285,2.0629,51300000.0
2008-08-07 21:41:00,2.0629,2.06315,2.06235,2.06255,110100000.0
2008-08-07 21:42:00,2.0626,2.063,2.0624,2.06245,72000000.0
2008-08-07 21:43:00,2.06245,2.06265,2.062,2.0626,105600000.0
2008-08-07 21:44:00,2.0625,2.0628,2.06235,2.06265,70800000.0
2008-08-07 21:45:00,2.06265,2.06265,2.0621,2.06225,54100000.0
2008-08-07 21:46:00,2.0622,2.06275,2.0622,2.0626,53000000.0
2008-08-07 21:47:00,2.0624,2.0625,2.0623,2.0623,38500000.0
2008-08-07 21:48:00,2.0623,2.0623,2.0615,2.0619,104000000.0
2008-08-07 21:49:00,2.0619,2.0621,2.06155,2.06155,83200000.0
2008-08-07 21:50:00,2.06155,2.06205,2.06145,2.062,62900000.0
2008-08-07 21:51:00,2.06195,2.06245,2.0616,2.0624,103600000.0
2008-08-07 21:52:00,2.0624,2.06255,2.06235,2.0624,42400000.0
2008-08-07 21:53:00,2.0624,2.0624,2.06215,2.06225,61800000.0
2008-08-07 21:54:00,2.0623,2.0625,2.0621,2.0621,36600000.0
2008-08-07 21:55:00,2.0621,2.0623,2.0621,2.06225,30600000.0
2008-08-07 21:56:00,2.06225,2.06225,2.06225,2.06225,2000000.0
2008-08-07 21:57:00,2.06225,2.0624,2.06225,2.0624,4300000.0
2008-08-07 21:58:00,2.0624,2.0629,2.0623,2.06285,40600000.0
2008-08-07 21:59:00,2.06285,2.0633,2.06265,2.06315,198200000.0
2008-08-07 22:00:00,2.06315,2.06375,2.06315,2.0634,76200000.0
2008-08-07 22:01:00,2.0634,2.0636,2.06325,2.0634,76900000.0
2008-08-07 22:02:00,2.06345,2.0637,2.06345,2.0637,21200000.0
2008-08-07 22:03:00,2.0637,2.06375,2.0636,2.0637,16500000.0
2008-08-07 22:04:00,2.0637,2.06425,2.0636,2.06365,65300000.0
2008-08-07 22:05:00,2.0635,2.0638,2.0634,2.0634,36900000.0
2008-08-07 22:06:00,2.06335,2.06335,2.06315,2.06335,42900000.0
2008-08-07 22:07:00,2.06335,2.0635,2.06335,2.06345,50500000.0
2008-08-07 22:08:00,2.06345,2.0635,2.0632,2.06335,27900000.0
2008-08-07 22:09:00,2.06335,2.0637,2.0632,2.0636,60300000.0
2008-08-07 22:10:00,2.06365,2.064,2.0636,2.0638,32700000.0
2008-08-07 22:11:00,2.06385,2.06395,2.0636,2.0639,83800000.0
2008-08-07 22:12:00,2.06385,2.0639,2.06355,2.0638,90700000.0
2008-08-07 22:13:00,2.06375,2.0643,2.0637,2.06425,62100000.0
2008-08-07 22:14:00,2.0643,2.0647,2.06415,2.06445,83400000.0
2008-08-07 22:15:00,2.06445,2.06455,2.0641,2.0644,102900000.0
2008-08-07 22:16:00,2.0643,2.06435,2.06415,2.06415,12000000.0
2008-08-07 22:17:00,2.064,2.06465,2.064,2.0645,52500000.0
2008-08-07 22:18:00,2.0645,2.0645,2.06435,2.06445,65300000.0
2008-08-07 22:19:00,2.0644,2.06475,2.06435,2.06455,66300000.0
2008-08-07 22:20:00,2.06455,2.06455,2.06445,2.06445,33300000.0
2008-08-07 22:21:00,2.0645,2.06475,2.0645,2.0645,18900000.0
2008-08-07 22:22:00,2.06445,2.0646,2.06415,2.0646,60200000.0
2008-08-07 22:23:00,2.0647,2.0647,2.0646,2.06465,12600000.0
2008-08-07 22:24:00,2.06465,2.0654,2.06465,2.0652,48900000.0
2008-08-07 22:25:00,2.0653,2.0655,2.06505,2.06525,108100000.0
2008-08-07 22:26:00,2.0652,2.06525,2.0651,2.0651,10000000.0
2008-08-07 22:27:00,2.0651,2.06555,2.0651,2.06555,21900000.0
2008-08-07 22:28:00,2.0656,2.0656,2.0654,2.0654,42000000.0
2008-08-07 22:29:00,2.0654,2.06545,2.0653,2.0653,41500000.0
2008-08-07 22:30:00,2.06525,2.06545,2.06515,2.06535,63000000.0
2008-08-07 22:31:00,2.06535,2.0654,2.06525,2.0653,55100000.0
2008-08-07 22:32:00,2.06525,2.0653,2.0651,2.0651,56000000.0
2008-08-07 22:33:00,2.0653,2.0655,2.0653,2.0655,10100000.0
2008-08-07 22:34:00,2.0653,2.0654,2.06485,2.065,30000000.0
2008-08-07 22:35:00,2.065,2.06505,2.0642,2.0644,63000000.0
2008-08-07 22:36:00,2.0644,2.0652,2.0644,2.06515,20000000.0
2008-08-07 22:37:00,2.0652,2.0652,2.06475,2.0652,25500000.0
2008-08-07 22:38:00,2.0652,2.0652,2.0648,2.065,13300000.0
2008-08-07 22:39:00,2.065,2.065,2.0648,2.0648,40400000.0
2008-08-07 22:40:00,2.0648,2.0648,2.0648,2.0648,4800000.0
2008-08-07 22:41:00,2.0648,2.065,2.0648,2.065,16300000.0
2008-08-07 22:42:00,2.0651,2.0651,2.0645,2.0645,50900000.0
2008-08-07 22:43:00,2.0645,2.0649,2.0645,2.06455,34300000.0
2008-08-07 22:44:00,2.06455,2.0652,2.06455,2.0652,57600000.0
2008-08-07 22:45:00,2.0652,2.0652,2.06455,2.06475,84000000.0
2008-08-07 22:46:00,2.06475,2.0651,2.06455,2.0651,54300000.0
2008-08-07 22:47:00,2.065,2.0654,2.0648,2.06535,47200000.0
2008-08-07 22:48:00,2.06535,2.0655,2.06535,2.0655,15900000.0
2008-08-07 22:49:00,2.0654,2.0654,2.0651,2.0652,32800000.0
2008-08-07 22:50:00,2.06525,2.0655,2.06495,2.0651,27600000.0
2008-08-07 22:51:00,2.0651,2.0653,2.06505,2.0651,52600000.0
2008-08-07 22:52:00,2.0651,2.0652,2.0649,2.06515,48300000.0
2008-08-07 22:53:00,2.06515,2.0652,2.0651,2.0652,23500000.0
2008-08-07 22:54:00,2.0652,2.0653,2.0652,2.0653,7000000.0
2008-08-07 22:55:00,2.0653,2.0653,2.0653,2.0653,3900000.0
2008-08-07 22:56:00,2.0653,2.0653,2.0651,2.0652,12400000.0
2008-08-07 22:57:00,2.0652,2.0652,2.0652,2.0652,1300000.0
2008-08-07 22:58:00,2.0651,2.0652,2.06495,2.065,31000000.0
2008-08-07 22:59:00,2.065,2.0653,2.06475,2.065,26000000.0
2008-08-07 23:00:00,2.06505,2.06505,2.0648,2.0648,9000000.0
2008-08-07 23:01:00,2.06485,2.0649,2.0645,2.06485,11200000.0
2008-08-07 23:02:00,2.06485,2.06525,2.0643,2.0646,32800000.0
2008-08-07 23:03:00,2.0646,2.0654,2.0645,2.0654,28000000.0
2008-08-07 23:04:00,2.0654,2.0654,2.0654,2.0654,3000000.0
2008-08-07 23:05:00,2.0645,2.065,2.0644,2.06465,72400000.0
2008-08-07 23:06:00,2.06465,2.0659,2.06465,2.06535,20000000.0
2008-08-07 23:07:00,2.065,2.0656,2.065,2.0656,12000000.0
2008-08-07 23:08:00,2.0656,2.0656,2.0644,2.0655,46500000.0
2008-08-07 23:09:00,2.06505,2.06505,2.06485,2.06485,3000000.0
2008-08-07 23:10:00,2.06495,2.06495,2.06485,2.06485,12000000.0
2008-08-07 23:11:00,2.06485,2.06485,2.06485,2.06485,4000000.0
2008-08-07 23:12:00,2.06485,2.06485,2.0648,2.0648,6000000.0
2008-08-07 23:13:00,2.0648,2.06495,2.0646,2.06495,16000000.0
2008-08-07 23:14:00,2.06485,2.06565,2.06475,2.0648,26000000.0
2008-08-07 23:15:00,2.06415,2.0643,2.0639,2.0641,58600000.0
2008-08-07 23:16:00,2.0641,2.0641,2.06405,2.06405,6000000.0
2008-08-07 23:17:00,2.06345,2.06395,2.0634,2.06395,25200000.0
2008-08-07 23:18:00,2.06395,2.064,2.06355,2.06355,18600000.0
2008-08-07 23:19:00,2.06365,2.064,2.0628,2.0633,85200000.0
2008-08-07 23:20:00,2.06345,2.06405,2.06335,2.0638,114600000.0
2008-08-07 23:21:00,2.06395,2.064,2.06345,2.0636,51500000.0
2008-08-07 23:22:00,2.06365,2.06365,2.0633,2.0633,26800000.0
2008-08-07 23:23:00,2.06355,2.06385,2.06315,2.0633,17200000.0
2008-08-07 23:24:00,2.0632,2.06335,2.0632,2.0633,24800000.0
2008-08-07 23:25:00,2.06335,2.06355,2.06295,2.06315,69100000.0
2008-08-07 23:26:00,2.0632,2.0632,2.0622,2.0625,127400000.0
2008-08-07 23:27:00,2.0625,2.0627,2.062,2.06265,109500000.0
2008-08-07 23:28:00,2.06275,2.06285,2.0619,2.06265,170000000.0
2008-08-07 23:29:00,2.0627,2.06295,2.06265,2.06285,50100000.0
2008-08-07 23:30:00,2.06275,2.06275,2.06245,2.0626,21200000.0
2008-08-07 23:31:00,2.0626,2.06265,2.06245,2.06265,43400000.0
2008-08-07 23:32:00,2.06265,2.0628,2.06245,2.0627,34100000.0
2008-08-07 23:33:00,2.06275,2.0628,2.06265,2.0628,43400000.0
2008-08-07 23:34:00,2.0628,2.0628,2.06255,2.06275,83700000.0
2008-08-07 23:35:00,2.0627,2.0628,2.06265,2.0627,55800000.0
2008-08-07 23:36:00,2.06265,2.06285,2.0626,2.06285,37200000.0
2008-08-07 23:37:00,2.06285,2.06285,2.06265,2.06275,55500000.0
2008-08-07 23:38:00,2.06275,2.06285,2.06275,2.06285,55100000.0
2008-08-07 23:39:00,2.06305,2.06305,2.0624,2.0627,155700000.0
2008-08-07 23:40:00,2.0627,2.06275,2.06265,2.06265,45000000.0
2008-08-07 23:41:00,2.0626,2.0626,2.0624,2.06245,41800000.0
2008-08-07 23:42:00,2.0626,2.06265,2.0624,2.06245,94600000.0
2008-08-07 23:43:00,2.06245,2.0626,2.0624,2.0626,34100000.0
2008-08-07 23:44:00,2.0626,2.0627,2.06245,2.06255,69000000.0
2008-08-07 23:45:00,2.06255,2.06255,2.06225,2.0624,33800000.0
2008-08-07 23:46:00,2.06235,2.0624,2.0622,2.06235,77400000.0
2008-08-07 23:47:00,2.06235,2.0624,2.06225,2.0623,22500000.0
2008-08-07 23:48:00,2.0623,2.06255,2.0623,2.0624,75500000.0
2008-08-07 23:49:00,2.06235,2.06245,2.0622,2.06225,60900000.0
2008-08-07 23:50:00,2.0623,2.0623,2.0623,2.0623,3100000.0
2008-08-07 23:51:00,2.0623,2.0627,2.0623,2.0627,20900000.0
2008-08-07 23:52:00,2.0627,2.06295,2.06255,2.0626,44800000.0
2008-08-07 23:53:00,2.06265,2.06265,2.0626,2.0626,5600000.0
2008-08-07 23:54:00,2.06263,2.06293,2.06263,2.06264,30000000.0
2008-08-07 23:55:00,2.0625,2.0625,2.0621,2.0621,16100000.0
2008-08-07 23:56:00,2.06225,2.0623,2.06175,2.06175,38200000.0
2008-08-07 23:57:00,2.0618,2.0621,2.06175,2.0621,17000000.0
2008-08-07 23:58:00,2.062,2.062,2.06175,2.06175,16800000.0
2008-08-07 23:59:00,2.0618,2.06195,2.06175,2.06175,8400000.0
2008-08-08 00:00:00,2.0617,2.0619,2.0616,2.0617,42700000.0
2008-08-08 00:01:00,2.06165,2.062,2.0616,2.062,36400000.0
2008-08-08 00:02:00,2.06195,2.06195,2.06185,2.06185,5600000.0
2008-08-08 00:03:00,2.06175,2.06175,2.0617,2.0617,7700000.0
2008-08-08 00:04:00,2.06175,2.06175,2.06175,2.06175,5600000.0
2008-08-08 00:05:00,2.0619,2.0619,2.0616,2.0616,20000000.0
2008-08-08 00:06:00,2.06165,2.0618,2.0616,2.06165,63000000.0
2008-08-08 00:07:00,2.0616,2.06165,2.0616,2.06165,8400000.0
2008-08-08 00:08:00,2.06175,2.06175,2.06175,2.06175,2800000.0
2008-08-08 00:09:00,2.0617,2.062,2.0617,2.062,11600000.0
2008-08-08 00:10:00,2.06205,2.0621,2.06205,2.06205,8400000.0
2008-08-08 00:11:00,2.06197,2.06237,2.06163,2.06163,187800000.0
2008-08-08 00:12:00,2.06205,2.06205,2.06205,2.06205,2800000.0
2008-08-08 00:13:00,2.06205,2.06205,2.062,2.06205,8400000.0
2008-08-08 00:14:00,2.062,2.062,2.062,2.062,2800000.0
2008-08-08 00:15:00,2.062,2.062,2.062,2.062,16800000.0
2008-08-08 00:16:00,2.062,2.062,2.0619,2.0619,11200000.0
2008-08-08 00:17:00,2.0618,2.06205,2.0618,2.06205,54900000.0
2008-08-08 00:18:00,2.062,2.0622,2.062,2.06205,43200000.0
2008-08-08 00:19:00,2.0621,2.0621,2.062,2.062,20600000.0
2008-08-08 00:20:00,2.06165,2.06195,2.06165,2.0617,45800000.0
2008-08-08 00:21:00,2.0617,2.0619,2.0617,2.0618,18900000.0
2008-08-08 00:22:00,2.06175,2.0619,2.06175,2.0619,30200000.0
2008-08-08 00:23:00,2.0619,2.06205,2.0618,2.0619,34200000.0
2008-08-08 00:24:00,2.06195,2.0622,2.06195,2.0622,9300000.0
2008-08-08 00:25:00,2.0622,2.0622,2.06175,2.06185,46300000.0
2008-08-08 00:26:00,2.06185,2.06185,2.0618,2.0618,13900000.0
2008-08-08 00:27:00,2.0618,2.06195,2.0618,2.06195,10900000.0
2008-08-08 00:28:00,2.06195,2.06195,2.06195,2.06195,5000000.0
2008-08-08 00:29:00,2.06195,2.06195,2.06195,2.06195,2000000.0
2008-08-08 00:30:00,2.062,2.0622,2.062,2.0622,3000000.0
2008-08-08 00:31:00,2.0622,2.06225,2.0622,2.06225,13500000.0
2008-08-08 00:32:00,2.06225,2.06235,2.06225,2.06225,9000000.0
2008-08-08 00:33:00,2.06225,2.06245,2.0621,2.06225,108000000.0
2008-08-08 00:34:00,2.0622,2.06225,2.0622,2.0622,10600000.0
2008-08-08 00:35:00,2.0623,2.06265,2.0622,2.0625,63800000.0
2008-08-08 00:36:00,2.0625,2.06285,2.0623,2.06275,137700000.0
2008-08-08 00:37:00,2.06285,2.0635,2.0627,2.06295,193400000.0
2008-08-08 00:38:00,2.06305,2.06325,2.0628,2.0629,61200000.0
2008-08-08 00:39:00,2.0629,2.0629,2.0628,2.0629,18600000.0
2008-08-08 00:40:00,2.0628,2.063,2.0628,2.0628,84000000.0
2008-08-08 00:41:00,2.0628,2.0629,2.0628,2.0628,17300000.0
2008-08-08 00:42:00,2.0628,2.0628,2.06235,2.06255,85800000.0
2008-08-08 00:43:00,2.0625,2.0626,2.0624,2.0624,81000000.0
2008-08-08 00:44:00,2.06245,2.0628,2.0624,2.06275,46000000.0
2008-08-08 00:45:00,2.06275,2.06275,2.0624,2.0624,34400000.0
2008-08-08 00:46:00,2.0624,2.0625,2.0623,2.06245,36000000.0
2008-08-08 00:47:00,2.06245,2.06255,2.06245,2.06255,42800000.0
2008-08-08 00:48:00,2.06255,2.06255,2.0625,2.0625,4100000.0
2008-08-08 00:49:00,2.06245,2.0626,2.06245,2.0625,33700000.0
2008-08-08 00:50:00,2.06255,2.06255,2.06255,2.06255,8400000.0
2008-08-08 00:51:00,2.06255,2.06255,2.06255,2.06255,15400000.0
2008-08-08 00:52:00,2.06255,2.0626,2.0625,2.0625,63800000.0
2008-08-08 00:53:00,2.06255,2.06255,2.06255,2.06255,16000000.0
2008-08-08 00:54:00,2.0625,2.06255,2.06245,2.06245,23900000.0
2008-08-08 00:55:00,2.06245,2.0626,2.06245,2.0626,38700000.0
2008-08-08 00:56:00,2.0626,2.06265,2.0625,2.06255,47700000.0
2008-08-08 00:57:00,2.0625,2.0626,2.06245,2.0626,20600000.0
2008-08-08 00:58:00,2.0626,2.0627,2.0624,2.0624,51500000.0
2008-08-08 00:59:00,2.0624,2.0627,2.0623,2.0624,67800000.0
2008-08-08 01:00:00,2.0624,2.06245,2.0624,2.0624,33000000.0
2008-08-08 01:01:00,2.0624,2.06245,2.0623,2.0623,77600000.0
2008-08-08 01:02:00,2.0623,2.0624,2.0623,2.0624,89700000.0
2008-08-08 01:03:00,2.0626,2.0626,2.0624,2.0624,30000000.0
2008-08-08 01:04:00,2.0625,2.0625,2.0624,2.0624,44800000.0
2008-08-08 01:05:00,2.0624,2.0624,2.0622,2.0623,58000000.0
2008-08-08 01:06:00,2.0624,2.0624,2.0622,2.0622,35500000.0
2008-08-08 01:07:00,2.0622,2.0623,2.06165,2.0623,125700000.0
2008-08-08 01:08:00,2.0625,2.0625,2.06195,2.0622,58400000.0
2008-08-08 01:09:00,2.0622,2.0622,2.06175,2.0619,16200000.0
2008-08-08 01:10:00,2.06195,2.06205,2.06185,2.06185,126800000.0
2008-08-08 01:11:00,2.06185,2.0621,2.06185,2.0621,51000000.0
2008-08-08 01:12:00,2.0621,2.0621,2.06195,2.062,38800000.0
2008-08-08 01:13:00,2.0621,2.0621,2.062,2.062,12400000.0
2008-08-08 01:14:00,2.062,2.0625,2.062,2.0625,21100000.0
2008-08-08 01:15:00,2.06235,2.06235,2.06215,2.0623,68700000.0
2008-08-08 01:16:00,2.0623,2.0623,2.0623,2.0623,9900000.0
2008-08-08 01:17:00,2.0623,2.06235,2.0623,2.06235,14700000.0
2008-08-08 01:18:00,2.0624,2.0626,2.0624,2.0625,15500000.0
2008-08-08 01:19:00,2.0625,2.0626,2.0625,2.0625,8000000.0
2008-08-08 01:20:00,2.0625,2.0627,2.0622,2.0622,34300000.0
2008-08-08 01:21:00,2.0622,2.06245,2.0622,2.0624,50100000.0
2008-08-08 01:22:00,2.0624,2.0625,2.0623,2.0624,33600000.0
2008-08-08 01:23:00,2.06235,2.0624,2.0623,2.0624,33400000.0
2008-08-08 01:24:00,2.0624,2.0626,2.0624,2.0626,15100000.0
2008-08-08 01:25:00,2.0626,2.0626,2.0626,2.0626,5200000.0
2008-08-08 01:26:00,2.06222,2.06279,2.06222,2.06279,21500000.0
2008-08-08 01:27:00,2.0627,2.0627,2.0625,2.0625,6300000.0
2008-08-08 01:28:00,2.0625,2.0627,2.06245,2.06245,65500000.0
2008-08-08 01:29:00,2.06245,2.06245,2.0623,2.06245,44500000.0
2008-08-08 01:30:00,2.0626,2.06265,2.0622,2.0622,42400000.0
2008-08-08 01:31:00,2.06225,2.0623,2.0622,2.0622,80900000.0
2008-08-08 01:32:00,2.06205,2.0621,2.06195,2.06195,24300000.0
2008-08-08 01:33:00,2.06195,2.0621,2.0619,2.062,48300000.0
2008-08-08 01:34:00,2.0621,2.06215,2.0621,2.0621,33600000.0
2008-08-08 01:35:00,2.0621,2.06225,2.0621,2.06215,37800000.0
2008-08-08 01:36:00,2.062,2.06215,2.062,2.0621,26300000.0
2008-08-08 01:37:00,2.06205,2.06205,2.0618,2.0619,142400000.0
2008-08-08 01:38:00,2.0619,2.0627,2.0619,2.0626,99800000.0
2008-08-08 01:39:00,2.06265,2.0628,2.06265,2.0628,39400000.0
2008-08-08 01:40:00,2.06265,2.0629,2.0625,2.0627,162700000.0
2008-08-08 01:41:00,2.0627,2.0631,2.0627,2.063,150200000.0
2008-08-08 01:42:00,2.06305,2.06315,2.06275,2.0629,86800000.0
2008-08-08 01:43:00,2.063,2.063,2.06285,2.063,33600000.0
2008-08-08 01:44:00,2.0629,2.0629,2.0627,2.06285,39900000.0
2008-08-08 01:45:00,2.06295,2.0631,2.0628,2.0629,40600000.0
2008-08-08 01:46:00,2.0629,2.0632,2.0629,2.063,33300000.0
2008-08-08 01:47:00,2.0629,2.0631,2.0629,2.0631,23000000.0
2008-08-08 01:48:00,2.0631,2.0631,2.063,2.063,9400000.0
2008-08-08 01:49:00,2.06295,2.06305,2.0628,2.0628,14300000.0
2008-08-08 01:50:00,2.0628,2.0628,2.06275,2.0628,6400000.0
2008-08-08 01:51:00,2.0628,2.06295,2.0627,2.0629,38500000.0
2008-08-08 01:52:00,2.06295,2.06305,2.0629,2.0629,8200000.0
2008-08-08 01:53:00,2.0629,2.063,2.0628,2.06295,20200000.0
2008-08-08 01:54:00,2.063,2.06305,2.06295,2.06305,14400000.0
2008-08-08 01:55:00,2.063,2.0644,2.063,2.064,262200000.0
2008-08-08 01:56:00,2.064,2.0644,2.0639,2.0643,86600000.0
2008-08-08 01:57:00,2.0643,2.0645,2.0643,2.0643,46000000.0
2008-08-08 01:58:00,2.0642,2.06425,2.0639,2.06425,62800000.0
2008-08-08 01:59:00,2.06435,2.0647,2.0643,2.0644,116000000.0
2008-08-08 02:00:00,2.0644,2.0644,2.06415,2.0643,123500000.0
2008-08-08 02:01:00,2.0643,2.0646,2.0639,2.0646,138500000.0
2008-08-08 02:02:00,2.0647,2.0649,2.06405,2.06405,196700000.0
2008-08-08 02:03:00,2.064,2.0647,2.06395,2.0647,31600000.0
2008-08-08 02:04:00,2.0648,2.0666,2.06465,2.06655,226600000.0
2008-08-08 02:05:00,2.06655,2.06655,2.0654,2.0657,190002500.0
2008-08-08 02:06:00,2.0657,2.0659,2.0654,2.0657,75800000.0
2008-08-08 02:07:00,2.0656,2.06585,2.06535,2.06535,94700000.0
2008-08-08 02:08:00,2.06535,2.0656,2.0652,2.0655,85700000.0
2008-08-08 02:09:00,2.0655,2.0674,2.0653,2.06705,240600000.0
2008-08-08 02:10:00,2.06715,2.0672,2.0667,2.0672,183000000.0
2008-08-08 02:11:00,2.06715,2.0689,2.0668,2.06855,259900000.0
2008-08-08 02:12:00,2.06855,2.0702,2.0683,2.06865,219200000.0
2008-08-08 02:13:00,2.06865,2.06945,2.06795,2.06825,244799999.0
2008-08-08 02:14:00,2.06825,2.06915,2.06735,2.06915,215400000.0
2008-08-08 02:15:00,2.06915,2.0701,2.0686,2.0687,316600000.0
2008-08-08 02:16:00,2.06875,2.0689,2.0678,2.06805,239400000.0
2008-08-08 02:17:00,2.06815,2.06895,2.0679,2.0689,206700000.0
2008-08-08 02:18:00,2.0689,2.06975,2.0689,2.06955,348300000.0
2008-08-08 02:19:00,2.0692,2.07045,2.06865,2.07045,392500000.0
2008-08-08 02:20:00,2.07045,2.07165,2.07005,2.0703,323000000.0
2008-08-08 02:21:00,2.07035,2.07045,2.0678,2.06855,212100000.0
2008-08-08 02:22:00,2.06845,2.06845,2.0675,2.06845,179900000.0
2008-08-08 02:23:00,2.0685,2.0685,2.06765,2.06845,272700000.0
2008-08-08 02:24:00,2.06845,2.0695,2.06845,2.06905,246100000.0
2008-08-08 02:25:00,2.06905,2.0691,2.06785,2.0683,167600000.0
2008-08-08 02:26:00,2.06835,2.06875,2.06815,2.0687,147600000.0
2008-08-08 02:27:00,2.0687,2.06885,2.0682,2.0686,67900000.0
2008-08-08 02:28:00,2.0686,2.0686,2.06785,2.0679,97700000.0
2008-08-08 02:29:00,2.06775,2.06915,2.0677,2.06805,140900000.0
2008-08-08 02:30:00,2.0681,2.06815,2.06685,2.06705,133000000.0
2008-08-08 02:31:00,2.06725,2.0674,2.06625,2.06675,60800000.0
2008-08-08 02:32:00,2.06685,2.06695,2.066,2.0662,95900000.0
2008-08-08 02:33:00,2.0661,2.06685,2.0658,2.0658,83400000.0
2008-08-08 02:34:00,2.06585,2.0666,2.06585,2.06645,78000000.0
2008-08-08 02:35:00,2.0664,2.06665,2.0656,2.06585,146500000.0
2008-08-08 02:36:00,2.06585,2.06695,2.0657,2.06695,90600000.0
2008-08-08 02:37:00,2.06695,2.0674,2.0666,2.06735,89500000.0
2008-08-08 02:38:00,2.06735,2.0678,2.0672,2.06765,96100000.0
2008-08-08 02:39:00,2.0676,2.068,2.0674,2.0674,74900000.0
2008-08-08 02:40:00,2.0674,2.0674,2.0668,2.06725,47900000.0
2008-08-08 02:41:00,2.0672,2.06745,2.06705,2.0672,69800000.0
2008-08-08 02:42:00,2.06715,2.0673,2.0668,2.06685,28700000.0
2008-08-08 02:43:00,2.06685,2.067,2.0663,2.0666,30900000.0
2008-08-08 02:44:00,2.0667,2.06675,2.0656,2.06615,101500000.0
2008-08-08 02:45:00,2.0661,2.0667,2.0661,2.06665,114900000.0
2008-08-08 02:46:00,2.06665,2.0668,2.06625,2.0663,64700000.0
2008-08-08 02:47:00,2.0663,2.06675,2.0662,2.06645,81100000.0
2008-08-08 02:48:00,2.0664,2.0665,2.0661,2.0661,72000000.0
2008-08-08 02:49:00,2.0661,2.0663,2.06595,2.06595,37000000.0
2008-08-08 02:50:00,2.06595,2.0666,2.06595,2.06655,47800000.0
2008-08-08 02:51:00,2.06655,2.0671,2.06655,2.06675,79700000.0
2008-08-08 02:52:00,2.0668,2.0682,2.0666,2.067,88400000.0
2008-08-08 02:53:00,2.067,2.067,2.0666,2.0666,30900000.0
2008-08-08 02:54:00,2.06655,2.06685,2.0665,2.0665,82200000.0
2008-08-08 02:55:00,2.0666,2.06755,2.0665,2.06745,79200000.0
2008-08-08 02:56:00,2.0674,2.0678,2.067,2.0678,102000000.0
2008-08-08 02:57:00,2.06785,2.06785,2.0672,2.0672,60700000.0
2008-08-08 02:58:00,2.06715,2.0676,2.06715,2.0673,56400000.0
2008-08-08 02:59:00,2.0673,2.0673,2.0666,2.0672,81300000.0
2008-08-08 03:00:00,2.0673,2.0673,2.06695,2.0671,46700000.0
2008-08-08 03:01:00,2.0671,2.0671,2.06685,2.06705,41400000.0
2008-08-08 03:02:00,2.067,2.067,2.06675,2.06675,38300000.0
2008-08-08 03:03:00,2.0667,2.0669,2.0667,2.06685,31800000.0
2008-08-08 03:04:00,2.0668,2.06705,2.06675,2.06685,33500000.0
2008-08-08 03:05:00,2.06695,2.0677,2.06695,2.0676,35900000.0
2008-08-08 03:06:00,2.0676,2.0679,2.0675,2.06775,50200000.0
2008-08-08 03:07:00,2.0677,2.0678,2.0675,2.0676,24000000.0
2008-08-08 03:08:00,2.0676,2.0676,2.06755,2.0676,8000000.0
2008-08-08 03:09:00,2.0676,2.06785,2.06755,2.0676,10000000.0
2008-08-08 03:10:00,2.0676,2.06765,2.0675,2.0675,21200000.0
2008-08-08 03:11:00,2.06755,2.0676,2.0675,2.0675,8100000.0
2008-08-08 03:12:00,2.0676,2.06805,2.06755,2.06765,71000000.0
2008-08-08 03:13:00,2.06765,2.06805,2.0675,2.0675,87100000.0
2008-08-08 03:14:00,2.0675,2.06845,2.06745,2.0682,83800000.0
2008-08-08 03:15:00,2.0682,2.0693,2.06785,2.06905,111000000.0
2008-08-08 03:16:00,2.06905,2.06905,2.06865,2.06905,58000000.0
2008-08-08 03:17:00,2.069,2.06925,2.06835,2.0689,94000000.0
2008-08-08 03:18:00,2.06885,2.06895,2.06825,2.06865,103600000.0
2008-08-08 03:19:00,2.06865,2.06895,2.0684,2.0684,46500000.0
2008-08-08 03:20:00,2.0684,2.0685,2.06835,2.0685,42400000.0
2008-08-08 03:21:00,2.0685,2.0688,2.0685,2.0688,66400000.0
2008-08-08 03:22:00,2.0688,2.07015,2.06865,2.07005,157000000.0
2008-08-08 03:23:00,2.0702,2.0711,2.06915,2.0693,190495750.0
2008-08-08 03:24:00,2.0693,2.0697,2.06825,2.0691,116400000.0
2008-08-08 03:25:00,2.06905,2.0694,2.0682,2.0687,173900000.0
2008-08-08 03:26:00,2.06875,2.0689,2.0679,2.0682,107700000.0
2008-08-08 03:27:00,2.06815,2.0686,2.06715,2.0678,118600000.0
2008-08-08 03:28:00,2.0678,2.0687,2.06775,2.0679,104300000.0
2008-08-08 03:29:00,2.06785,2.06855,2.06765,2.06855,122000000.0
2008-08-08 03:30:00,2.06855,2.06925,2.0681,2.0686,178200000.0
2008-08-08 03:31:00,2.0686,2.06885,2.06825,2.0687,126700000.0
2008-08-08 03:32:00,2.06865,2.0695,2.0684,2.0694,108700000.0
2008-08-08 03:33:00,2.0694,2.0696,2.06885,2.0696,114500000.0
2008-08-08 03:34:00,2.0696,2.0699,2.06845,2.06945,86800000.0
2008-08-08 03:35:00,2.0695,2.0697,2.0688,2.0695,72800000.0
2008-08-08 03:36:00,2.0695,2.0695,2.0688,2.06895,64300000.0
2008-08-08 03:37:00,2.06895,2.0692,2.0686,2.0688,44100000.0
2008-08-08 03:38:00,2.06885,2.06925,2.0678,2.068,88100000.0
2008-08-08 03:39:00,2.068,2.0681,2.0676,2.06765,112800000.0
2008-08-08 03:40:00,2.0676,2.06785,2.0675,2.06765,104200000.0
2008-08-08 03:41:00,2.06775,2.06775,2.0673,2.0675,89800000.0
2008-08-08 03:42:00,2.06745,2.0675,2.0672,2.0673,70200000.0
2008-08-08 03:43:00,2.0673,2.0676,2.0672,2.0676,106400000.0
2008-08-08 03:44:00,2.0676,2.06765,2.0675,2.0675,89800000.0
2008-08-08 03:45:00,2.0675,2.0676,2.0675,2.0676,76600000.0
2008-08-08 03:46:00,2.0676,2.06815,2.0676,2.06805,48800000.0
2008-08-08 03:47:00,2.068,2.06805,2.0678,2.0678,78800000.0
2008-08-08 03:48:00,2.0678,2.0681,2.0678,2.06795,55200000.0
2008-08-08 03:49:00,2.068,2.06805,2.0679,2.06805,60100000.0
2008-08-08 03:50:00,2.06815,2.0682,2.06805,2.0682,23900000.0
2008-08-08 03:51:00,2.06815,2.06835,2.06815,2.06835,21700000.0
2008-08-08 03:52:00,2.0683,2.06845,2.06815,2.06845,47100000.0
2008-08-08 03:53:00,2.06845,2.0686,2.0682,2.0682,31100000.0
2008-08-08 03:54:00,2.0682,2.0682,2.0677,2.068,38900000.0
2008-08-08 03:55:00,2.06805,2.0681,2.06785,2.06805,46300000.0
2008-08-08 03:56:00,2.068,2.068,2.0676,2.0678,40700000.0
2008-08-08 03:57:00,2.0678,2.0679,2.0678,2.0679,9400000.0
2008-08-08 03:58:00,2.0679,2.0679,2.0677,2.0678,59400000.0
2008-08-08 03:59:00,2.0678,2.0679,2.0675,2.0677,132000000.0
2008-08-08 04:00:00,2.06775,2.0678,2.06775,2.0678,5000000.0
2008-08-08 04:01:00,2.0678,2.068,2.06775,2.0678,24400000.0
2008-08-08 04:02:00,2.0678,2.06825,2.0678,2.06825,54600000.0
2008-08-08 04:03:00,2.06815,2.06825,2.06765,2.0677,63300000.0
2008-08-08 04:04:00,2.0679,2.0682,2.0679,2.0681,20900000.0
2008-08-08 04:05:00,2.06795,2.06805,2.06785,2.06805,19800000.0
2008-08-08 04:06:00,2.06805,2.06815,2.06795,2.068,17600000.0
2008-08-08 04:07:00,2.0679,2.06805,2.06765,2.0678,41300000.0
2008-08-08 04:08:00,2.0678,2.06795,2.0673,2.06785,33400000.0
2008-08-08 04:09:00,2.06785,2.06795,2.0676,2.06765,55000000.0
2008-08-08 04:10:00,2.0676,2.06795,2.06755,2.06765,51100000.0
2008-08-08 04:11:00,2.0676,2.0677,2.0674,2.0674,59200000.0
2008-08-08 04:12:00,2.0674,2.0678,2.0671,2.0676,71600000.0
2008-08-08 04:13:00,2.06765,2.06785,2.06735,2.0678,31800000.0
2008-08-08 04:14:00,2.0678,2.06795,2.0674,2.0674,39100000.0
2008-08-08 04:15:00,2.06745,2.0675,2.0669,2.06735,62600000.0
2008-08-08 04:16:00,2.06735,2.0678,2.0672,2.0678,109800000.0
2008-08-08 04:17:00,2.06785,2.0682,2.0678,2.0678,71600000.0
2008-08-08 04:18:00,2.0678,2.06815,2.0678,2.0681,22600000.0
2008-08-08 04:19:00,2.0681,2.0683,2.0681,2.06815,19900000.0
2008-08-08 04:20:00,2.0682,2.06825,2.0676,2.06765,61300000.0
2008-08-08 04:21:00,2.0677,2.068,2.0675,2.0676,78100000.0
2008-08-08 04:22:00,2.0676,2.0678,2.06675,2.0677,123700000.0
2008-08-08 04:23:00,2.0677,2.06805,2.0674,2.06805,39200000.0
2008-08-08 04:24:00,2.0679,2.0679,2.0675,2.0677,118600000.0
2008-08-08 04:25:00,2.06775,2.0678,2.06745,2.0676,50900000.0
2008-08-08 04:26:00,2.06765,2.06855,2.0675,2.06855,101100000.0
2008-08-08 04:27:00,2.06855,2.06865,2.0681,2.0684,219800000.0
2008-08-08 04:28:00,2.0684,2.0685,2.0678,2.0678,118900000.0
2008-08-08 04:29:00,2.0678,2.06815,2.06765,2.06795,66300000.0
2008-08-08 04:30:00,2.06785,2.06865,2.0678,2.06835,98900000.0
2008-08-08 04:31:00,2.06835,2.06845,2.068,2.068,33300000.0
2008-08-08 04:32:00,2.0681,2.0684,2.0678,2.06785,61500000.0
2008-08-08 04:33:00,2.0678,2.0678,2.0676,2.06765,82900000.0
2008-08-08 04:34:00,2.06765,2.0681,2.0676,2.0679,120500000.0
2008-08-08 04:35:00,2.0679,2.0679,2.0664,2.06665,206600000.0
2008-08-08 04:36:00,2.06665,2.06665,2.06525,2.06525,163067500.0
2008-08-08 04:37:00,2.06555,2.06625,2.0653,2.0659,142400000.0
2008-08-08 04:38:00,2.06585,2.0659,2.06485,2.0653,124300000.0
2008-08-08 04:39:00,2.06525,2.06525,2.06435,2.06475,154900000.0
2008-08-08 04:40:00,2.06485,2.065,2.064,2.06445,113650000.0
2008-08-08 04:41:00,2.06445,2.06475,2.0643,2.0645,86300000.0
2008-08-08 04:42:00,2.0645,2.0649,2.0637,2.0639,140100000.0
2008-08-08 04:43:00,2.0639,2.06405,2.0636,2.0637,145200000.0
2008-08-08 04:44:00,2.0637,2.064,2.0634,2.0639,83300000.0
2008-08-08 04:45:00,2.0639,2.064,2.06355,2.06355,94900000.0
2008-08-08 04:46:00,2.0636,2.06415,2.06335,2.06335,124400000.0
2008-08-08 04:47:00,2.0634,2.06375,2.06325,2.06325,124300000.0
2008-08-08 04:48:00,2.06345,2.0639,2.0632,2.06365,86100000.0
2008-08-08 04:49:00,2.06375,2.0639,2.0632,2.0638,84400000.0
2008-08-08 04:50:00,2.0637,2.06405,2.0633,2.06375,128600000.0
2008-08-08 04:51:00,2.06375,2.0641,2.06375,2.0639,62800000.0
2008-08-08 04:52:00,2.0639,2.0641,2.0638,2.0639,104800000.0
2008-08-08 04:53:00,2.0639,2.06475,2.0638,2.0647,115400000.0
2008-08-08 04:54:00,2.0647,2.0647,2.06435,2.0645,67200000.0
2008-08-08 04:55:00,2.06445,2.0648,2.06405,2.06415,51400000.0
2008-08-08 04:56:00,2.06415,2.06415,2.06395,2.06405,25200000.0
2008-08-08 04:57:00,2.064,2.0642,2.06295,2.06315,87600000.0
2008-08-08 04:58:00,2.0633,2.06405,2.0633,2.06385,97100000.0
2008-08-08 04:59:00,2.0638,2.0639,2.06375,2.0639,81300000.0
2008-08-08 05:00:00,2.06385,2.06405,2.0638,2.0638,31100000.0
2008-08-08 05:01:00,2.0638,2.0638,2.0633,2.06365,60500000.0
2008-08-08 05:02:00,2.0638,2.064,2.0638,2.0638,76500000.0
2008-08-08 05:03:00,2.0638,2.06455,2.0638,2.0645,92500000.0
2008-08-08 05:04:00,2.0644,2.0644,2.0641,2.0641,32100000.0
2008-08-08 05:05:00,2.0641,2.0643,2.064,2.0642,42500000.0
2008-08-08 05:06:00,2.0642,2.0644,2.0638,2.0638,92400000.0
2008-08-08 05:07:00,2.0638,2.0638,2.0634,2.0634,61600000.0
2008-08-08 05:08:00,2.0634,2.0635,2.0633,2.0633,29200000.0
2008-08-08 05:09:00,2.0633,2.06355,2.0633,2.06335,48800000.0
2008-08-08 05:10:00,2.0634,2.06355,2.06325,2.0633,53500000.0
2008-08-08 05:11:00,2.0634,2.0635,2.06335,2.06345,17900000.0
2008-08-08 05:12:00,2.06345,2.06365,2.0631,2.06355,57800000.0
2008-08-08 05:13:00,2.06355,2.06385,2.0634,2.0635,49100000.0
2008-08-08 05:14:00,2.0635,2.0635,2.0632,2.0632,85700000.0
2008-08-08 05:15:00,2.0632,2.0633,2.0626,2.06265,114600000.0
2008-08-08 05:16:00,2.0626,2.0658,2.06255,2.06515,144600000.0
2008-08-08 05:17:00,2.0653,2.0659,2.0636,2.0639,172200000.0
2008-08-08 05:18:00,2.0639,2.0649,2.0637,2.0647,97100000.0
2008-08-08 05:19:00,2.0647,2.06485,2.06355,2.06415,102400000.0
2008-08-08 05:20:00,2.0642,2.06475,2.06405,2.0642,86700000.0
2008-08-08 05:21:00,2.0641,2.06415,2.06255,2.06255,150600000.0
2008-08-08 05:22:00,2.0627,2.0631,2.0621,2.0628,179400000.0
2008-08-08 05:23:00,2.0628,2.0632,2.0625,2.063,236200000.0
2008-08-08 05:24:00,2.063,2.06415,2.06295,2.06335,163200000.0
2008-08-08 05:25:00,2.06335,2.06335,2.0622,2.0626,164200000.0
2008-08-08 05:26:00,2.0626,2.063,2.0624,2.0629,80000000.0
2008-08-08 05:27:00,2.0629,2.0633,2.06275,2.06295,97800000.0
2008-08-08 05:28:00,2.0629,2.06325,2.0625,2.0625,76500000.0
2008-08-08 05:29:00,2.0625,2.0628,2.0624,2.0626,143600000.0
2008-08-08 05:30:00,2.06275,2.06275,2.0625,2.0626,54500000.0
2008-08-08 05:31:00,2.0626,2.0626,2.0625,2.0625,50200000.0
2008-08-08 05:32:00,2.06265,2.0627,2.0625,2.0626,57200000.0
2008-08-08 05:33:00,2.0626,2.0634,2.06245,2.0634,67200000.0
2008-08-08 05:34:00,2.0634,2.0638,2.063,2.0638,69500000.0
2008-08-08 05:35:00,2.0638,2.0638,2.0635,2.06355,48300000.0
2008-08-08 05:36:00,2.06355,2.06355,2.0629,2.06325,46200000.0
2008-08-08 05:37:00,2.06325,2.0634,2.0632,2.0632,40300000.0
2008-08-08 05:38:00,2.0632,2.0633,2.063,2.0631,45300000.0
2008-08-08 05:39:00,2.0631,2.0634,2.063,2.0631,71300000.0
2008-08-08 05:40:00,2.0631,2.06345,2.063,2.06325,81700000.0
2008-08-08 05:41:00,2.06335,2.0635,2.0628,2.06315,67600000.0
2008-08-08 05:42:00,2.06315,2.06365,2.0631,2.06355,48000000.0
2008-08-08 05:43:00,2.0635,2.06375,2.063,2.063,92300000.0
2008-08-08 05:44:00,2.0629,2.06315,2.0628,2.06315,105800000.0
2008-08-08 05:45:00,2.06315,2.06315,2.0629,2.063,26500000.0
2008-08-08 05:46:00,2.063,2.0632,2.0629,2.0631,71300000.0
2008-08-08 05:47:00,2.0631,2.0633,2.06305,2.0632,51900000.0
2008-08-08 05:48:00,2.0632,2.0635,2.0631,2.06325,81600000.0
2008-08-08 05:49:00,2.06325,2.0633,2.0632,2.0632,54400000.0
2008-08-08 05:50:00,2.0632,2.0633,2.063,2.06325,68300000.0
2008-08-08 05:51:00,2.0633,2.0634,2.06295,2.06325,62600000.0
2008-08-08 05:52:00,2.06325,2.06365,2.063,2.06305,53600000.0
2008-08-08 05:53:00,2.06305,2.0641,2.06305,2.06405,67300000.0
2008-08-08 05:54:00,2.06405,2.06405,2.0628,2.0635,87900000.0
2008-08-08 05:55:00,2.06355,2.0639,2.06315,2.0638,97000000.0
2008-08-08 05:56:00,2.0638,2.06395,2.0638,2.06385,11200000.0
2008-08-08 05:57:00,2.06385,2.06385,2.0629,2.0629,93000000.0
2008-08-08 05:58:00,2.0629,2.06385,2.0629,2.06365,73800000.0
2008-08-08 05:59:00,2.06365,2.0638,2.06365,2.0638,29000000.0
2008-08-08 06:00:00,2.0638,2.064,2.06325,2.0633,67000000.0
2008-08-08 06:01:00,2.0633,2.0636,2.06315,2.06355,77100000.0
2008-08-08 06:02:00,2.0635,2.0638,2.06345,2.06355,53400000.0
2008-08-08 06:03:00,2.0635,2.0635,2.0634,2.0634,16200000.0
2008-08-08 06:04:00,2.06345,2.06345,2.0633,2.0633,34600000.0
2008-08-08 06:05:00,2.06325,2.0633,2.0627,2.0627,63800000.0
2008-08-08 06:06:00,2.0626,2.063,2.0626,2.06275,86000000.0
2008-08-08 06:07:00,2.06275,2.063,2.0626,2.0628,153500000.0
2008-08-08 06:08:00,2.0628,2.0629,2.0628,2.0628,129300000.0
2008-08-08 06:09:00,2.0628,2.06285,2.0628,2.0628,47900000.0
2008-08-08 06:10:00,2.0628,2.0633,2.0628,2.063,98500000.0
2008-08-08 06:11:00,2.06295,2.0631,2.0628,2.06295,62400000.0
2008-08-08 06:12:00,2.06295,2.06295,2.0628,2.0629,42000000.0
2008-08-08 06:13:00,2.0629,2.0632,2.06275,2.06305,67200000.0
2008-08-08 06:14:00,2.0632,2.06335,2.0627,2.0627,36300000.0
2008-08-08 06:15:00,2.0627,2.0627,2.06205,2.0625,81000000.0
2008-08-08 06:16:00,2.0625,2.0625,2.0624,2.0624,33000000.0
2008-08-08 06:17:00,2.0624,2.0624,2.0621,2.0622,37900000.0
2008-08-08 06:18:00,2.0622,2.0623,2.062,2.062,21000000.0
2008-08-08 06:19:00,2.0619,2.0619,2.0615,2.0615,34800000.0
2008-08-08 06:20:00,2.0615,2.0626,2.0615,2.0625,60200000.0
2008-08-08 06:21:00,2.0625,2.0626,2.06245,2.0626,22000000.0
2008-08-08 06:22:00,2.06255,2.06265,2.06235,2.06235,55000000.0
2008-08-08 06:23:00,2.0624,2.06245,2.0621,2.0621,26000000.0
2008-08-08 06:24:00,2.0621,2.0621,2.0616,2.0616,26400000.0
2008-08-08 06:25:00,2.0616,2.0616,2.06085,2.061,51200000.0
2008-08-08 06:26:00,2.061,2.06105,2.0609,2.06105,61600000.0
2008-08-08 06:27:00,2.0611,2.0619,2.0611,2.06185,71700000.0
2008-08-08 06:28:00,2.06195,2.062,2.0613,2.0615,80700000.0
2008-08-08 06:29:00,2.0615,2.06255,2.0615,2.0622,91300000.0
2008-08-08 06:30:00,2.0622,2.0626,2.0621,2.0623,77700000.0
2008-08-08 06:31:00,2.0623,2.06295,2.06205,2.06275,72800000.0
2008-08-08 06:32:00,2.0627,2.0632,2.06245,2.06245,91000000.0
2008-08-08 06:33:00,2.0624,2.06315,2.0623,2.06315,65200000.0
2008-08-08 06:34:00,2.06305,2.0631,2.06275,2.06305,47300000.0
2008-08-08 06:35:00,2.063,2.06315,2.0627,2.0631,53700000.0
2008-08-08 06:36:00,2.06325,2.06355,2.0632,2.06345,65700000.0
2008-08-08 06:37:00,2.0635,2.0638,2.06335,2.06375,33400000.0
2008-08-08 06:38:00,2.0639,2.06395,2.06355,2.06395,29200000.0
2008-08-08 06:39:00,2.0639,2.06395,2.0638,2.06385,26600000.0
2008-08-08 06:40:00,2.06385,2.06395,2.0636,2.0636,56400000.0
2008-08-08 06:41:00,2.0636,2.06415,2.06345,2.06375,99900000.0
2008-08-08 06:42:00,2.06365,2.06385,2.0635,2.0636,55600000.0
2008-08-08 06:43:00,2.06355,2.0637,2.0635,2.06355,46600000.0
2008-08-08 06:44:00,2.0635,2.0635,2.06345,2.0635,21200000.0
2008-08-08 06:45:00,2.0635,2.0636,2.06325,2.06335,64600000.0
2008-08-08 06:46:00,2.0634,2.06395,2.0632,2.0639,50300000.0
2008-08-08 06:47:00,2.0639,2.0639,2.0629,2.0631,81567500.0
2008-08-08 06:48:00,2.0631,2.06325,2.0629,2.063,57000000.0
2008-08-08 06:49:00,2.06305,2.06305,2.0628,2.0628,16000000.0
2008-08-08 06:50:00,2.0628,2.0629,2.06275,2.0628,20000000.0
2008-08-08 06:51:00,2.06275,2.06295,2.06265,2.0627,28600000.0
2008-08-08 06:52:00,2.0627,2.063,2.0625,2.0629,49600000.0
2008-08-08 06:53:00,2.0629,2.0638,2.06275,2.0633,68600000.0
2008-08-08 06:54:00,2.06325,2.06335,2.0631,2.06325,32000000.0
2008-08-08 06:55:00,2.06325,2.0633,2.0629,2.0632,57200000.0
2008-08-08 06:56:00,2.06315,2.06365,2.06305,2.06365,34600000.0
2008-08-08 06:57:00,2.06375,2.06395,2.06375,2.06385,33400000.0
2008-08-08 06:58:00,2.0638,2.0638,2.0629,2.06305,46267500.0
2008-08-08 06:59:00,2.063,2.06335,2.0627,2.0631,77300000.0
2008-08-08 07:00:00,2.06315,2.0635,2.06315,2.06325,44200000.0
2008-08-08 07:01:00,2.06315,2.06355,2.06265,2.0628,87400000.0
2008-08-08 07:02:00,2.063,2.063,2.06255,2.0626,197200000.0
2008-08-08 07:03:00,2.0626,2.06265,2.06245,2.0625,139900000.0
2008-08-08 07:04:00,2.0625,2.0625,2.06225,2.0623,139800000.0
2008-08-08 07:05:00,2.0623,2.0625,2.0619,2.06195,74067500.0
2008-08-08 07:06:00,2.0621,2.0623,2.0616,2.0618,165067500.0
2008-08-08 07:07:00,2.0616,2.062,2.0611,2.06125,144100000.0
2008-08-08 07:08:00,2.0613,2.06155,2.06115,2.06145,43900000.0
2008-08-08 07:09:00,2.06145,2.06175,2.0612,2.0615,50500000.0
2008-08-08 07:10:00,2.0615,2.0615,2.06115,2.06115,54900000.0
2008-08-08 07:11:00,2.06125,2.0616,2.0612,2.0614,49000000.0
2008-08-08 07:12:00,2.0616,2.0617,2.06125,2.06145,18000000.0
2008-08-08 07:13:00,2.0615,2.0616,2.06105,2.0611,29200000.0
2008-08-08 07:14:00,2.0613,2.0615,2.06125,2.0613,33800000.0
2008-08-08 07:15:00,2.0613,2.06155,2.06105,2.06135,59700000.0
2008-08-08 07:16:00,2.0614,2.06205,2.06105,2.06205,131800000.0
2008-08-08 07:17:00,2.06205,2.06255,2.06205,2.06245,64000000.0
2008-08-08 07:18:00,2.06245,2.0625,2.06235,2.0625,71200000.0
2008-08-08 07:19:00,2.0625,2.0627,2.06235,2.0627,184800000.0
2008-08-08 07:20:00,2.06275,2.06315,2.06265,2.06315,47200000.0
2008-08-08 07:21:00,2.06315,2.06345,2.06295,2.0632,84600000.0
2008-08-08 07:22:00,2.0632,2.0636,2.06305,2.0633,99000000.0
2008-08-08 07:23:00,2.0633,2.06405,2.0633,2.06345,139100000.0
2008-08-08 07:24:00,2.0637,2.06405,2.06325,2.0634,124200000.0
2008-08-08 07:25:00,2.0634,2.06365,2.06315,2.0635,120400000.0
2008-08-08 07:26:00,2.06355,2.0637,2.06315,2.06315,99400000.0
2008-08-08 07:27:00,2.06325,2.06355,2.06305,2.0631,240300000.0
2008-08-08 07:28:00,2.0631,2.0631,2.0621,2.0628,146300000.0
2008-08-08 07:29:00,2.0627,2.0631,2.0625,2.06275,69800000.0
2008-08-08 07:30:00,2.06265,2.0627,2.0622,2.06245,58400000.0
2008-08-08 07:31:00,2.0625,2.0629,2.0625,2.06275,40900000.0
2008-08-08 07:32:00,2.0628,2.06295,2.0626,2.06275,30000000.0
2008-08-08 07:33:00,2.06275,2.06315,2.0625,2.0629,43900000.0
2008-08-08 07:34:00,2.0628,2.06315,2.0627,2.0629,32200000.0
2008-08-08 07:35:00,2.0628,2.0629,2.06265,2.0629,78900000.0
2008-08-08 07:36:00,2.0629,2.0633,2.0629,2.0631,56800000.0
2008-08-08 07:37:00,2.0631,2.0632,2.06275,2.0628,85100000.0
2008-08-08 07:38:00,2.0628,2.0632,2.0626,2.063,46000000.0
2008-08-08 07:39:00,2.063,2.0632,2.06295,2.0631,47800000.0
2008-08-08 07:40:00,2.06315,2.0632,2.06285,2.06305,27000000.0
2008-08-08 07:41:00,2.0631,2.0631,2.0629,2.063,12000000.0
2008-08-08 07:42:00,2.0628,2.063,2.0627,2.0628,62000000.0
2008-08-08 07:43:00,2.06295,2.0632,2.06285,2.06285,70000000.0
2008-08-08 07:44:00,2.063,2.0632,2.0627,2.0628,78500000.0
2008-08-08 07:45:00,2.0628,2.06305,2.06275,2.0628,140300000.0
2008-08-08 07:46:00,2.06285,2.06285,2.06255,2.0628,48900000.0
2008-08-08 07:47:00,2.0628,2.0628,2.06245,2.0626,93600000.0
2008-08-08 07:48:00,2.0626,2.06285,2.0624,2.06285,24000000.0
2008-08-08 07:49:00,2.0627,2.0633,2.06245,2.0633,91600000.0
2008-08-08 07:50:00,2.0633,2.0635,2.06325,2.0635,84700000.0
2008-08-08 07:51:00,2.0636,2.0636,2.06315,2.0634,125900000.0
2008-08-08 07:52:00,2.06345,2.0639,2.06335,2.06375,84700000.0
2008-08-08 07:53:00,2.064,2.06405,2.0637,2.064,99700000.0
2008-08-08 07:54:00,2.06405,2.0644,2.06365,2.06425,192400000.0
2008-08-08 07:55:00,2.06425,2.0645,2.06295,2.063,154400000.0
2008-08-08 07:56:00,2.063,2.06315,2.06265,2.0628,173200000.0
2008-08-08 07:57:00,2.06285,2.0633,2.06285,2.0633,102600000.0
2008-08-08 07:58:00,2.0633,2.0633,2.0631,2.0632,55200000.0
2008-08-08 07:59:00,2.06305,2.0631,2.062,2.0623,148735000.0
2008-08-08 08:00:00,2.062,2.0622,2.06125,2.0621,100367500.0
2008-08-08 08:01:00,2.0621,2.06245,2.06205,2.0623,53000000.0
2008-08-08 08:02:00,2.06215,2.06245,2.06215,2.06245,35400000.0
2008-08-08 08:03:00,2.06235,2.0628,2.06195,2.062,98500000.0
2008-08-08 08:04:00,2.06185,2.0619,2.0612,2.0617,121100000.0
2008-08-08 08:05:00,2.0617,2.06175,2.06145,2.0616,112800000.0
2008-08-08 08:06:00,2.0616,2.06175,2.0611,2.0613,147100000.0
2008-08-08 08:07:00,2.06145,2.06285,2.0614,2.0625,310800000.0
2008-08-08 08:08:00,2.0625,2.0636,2.06235,2.06325,123500000.0
2008-08-08 08:09:00,2.0633,2.0639,2.06315,2.0634,178400000.0
2008-08-08 08:10:00,2.0634,2.06355,2.06295,2.06325,115000000.0
2008-08-08 08:11:00,2.06315,2.0636,2.06315,2.06325,108600000.0
2008-08-08 08:12:00,2.06315,2.06365,2.06275,2.0635,118300000.0
2008-08-08 08:13:00,2.0636,2.0643,2.0636,2.0642,60200000.0
2008-08-08 08:14:00,2.06425,2.0645,2.0641,2.0641,71300000.0
2008-08-08 08:15:00,2.0641,2.06475,2.06385,2.0647,125000000.0
2008-08-08 08:16:00,2.0646,2.06525,2.06425,2.0643,95300000.0
2008-08-08 08:17:00,2.0643,2.06485,2.0641,2.0644,110400000.0
2008-08-08 08:18:00,2.0644,2.0645,2.06335,2.06405,120900000.0
2008-08-08 08:19:00,2.06405,2.0644,2.06375,2.064,196000000.0
2008-08-08 08:20:00,2.0641,2.06465,2.06355,2.06395,85500000.0
2008-08-08 08:21:00,2.06395,2.06475,2.06375,2.0646,96200000.0
2008-08-08 08:22:00,2.06445,2.0649,2.0642,2.06445,158400000.0
2008-08-08 08:23:00,2.06445,2.06495,2.0643,2.0646,149800000.0
2008-08-08 08:24:00,2.0646,2.0652,2.0645,2.0651,95300000.0
2008-08-08 08:25:00,2.0651,2.0651,2.06445,2.0648,73200000.0
2008-08-08 08:26:00,2.0649,2.06495,2.06415,2.06455,81500000.0
2008-08-08 08:27:00,2.06455,2.06525,2.06455,2.06465,85000000.0
2008-08-08 08:28:00,2.06455,2.0651,2.06425,2.06505,107300000.0
2008-08-08 08:29:00,2.06495,2.0651,2.06455,2.06465,100800000.0
2008-08-08 08:30:00,2.0647,2.065,2.06435,2.0649,75000000.0
2008-08-08 08:31:00,2.06475,2.0654,2.0647,2.0649,77400000.0
2008-08-08 08:32:00,2.0649,2.06525,2.06475,2.0651,30000000.0
2008-08-08 08:33:00,2.06525,2.0656,2.06465,2.06505,78000000.0
2008-08-08 08:34:00,2.0651,2.0652,2.06465,2.06475,91800000.0
2008-08-08 08:35:00,2.06465,2.06465,2.06395,2.064,86600000.0
2008-08-08 08:36:00,2.0641,2.0642,2.06375,2.0642,113100000.0
2008-08-08 08:37:00,2.0642,2.0644,2.06405,2.0642,127900000.0
2008-08-08 08:38:00,2.0641,2.0643,2.06385,2.064,216700000.0
2008-08-08 08:39:00,2.064,2.0641,2.06375,2.0641,156800000.0
2008-08-08 08:40:00,2.06415,2.0643,2.0641,2.0643,102500000.0
2008-08-08 08:41:00,2.0643,2.0643,2.06395,2.0642,80500000.0
2008-08-08 08:42:00,2.0642,2.0648,2.06415,2.0647,77800000.0
2008-08-08 08:43:00,2.0647,2.0647,2.06435,2.0646,97667500.0
2008-08-08 08:44:00,2.0646,2.0653,2.06455,2.0653,114300000.0
2008-08-08 08:45:00,2.0653,2.0654,2.0646,2.06485,106902500.0
2008-08-08 08:46:00,2.0649,2.0654,2.06485,2.0654,89200000.0
2008-08-08 08:47:00,2.0654,2.0662,2.06515,2.06615,155700000.0
2008-08-08 08:48:00,2.06615,2.06695,2.06585,2.06635,200800000.0
2008-08-08 08:49:00,2.0665,2.0668,2.0661,2.0666,143900000.0
2008-08-08 08:50:00,2.0666,2.0666,2.06495,2.0652,133600000.0
2008-08-08 08:51:00,2.0652,2.0656,2.06455,2.0654,219100000.0
2008-08-08 08:52:00,2.0656,2.0659,2.06505,2.0657,254300000.0
2008-08-08 08:53:00,2.0657,2.0658,2.06505,2.0654,214800000.0
2008-08-08 08:54:00,2.06545,2.06585,2.06515,2.0656,185800000.0
2008-08-08 08:55:00,2.0656,2.066,2.06525,2.0657,150000000.0
2008-08-08 08:56:00,2.06575,2.0668,2.0657,2.0665,245500000.0
2008-08-08 08:57:00,2.0665,2.0679,2.06635,2.0667,214600000.0
2008-08-08 08:58:00,2.06675,2.06685,2.0662,2.0666,261600000.0
2008-08-08 08:59:00,2.0666,2.06685,2.06595,2.0667,332600000.0
2008-08-08 09:00:00,2.0667,2.0668,2.0661,2.0664,248400000.0
2008-08-08 09:01:00,2.0664,2.0672,2.0664,2.06695,307900000.0
2008-08-08 09:02:00,2.06695,2.0675,2.06655,2.06745,494400000.0
2008-08-08 09:03:00,2.06735,2.07005,2.06725,2.06925,406795750.0
2008-08-08 09:04:00,2.06935,2.06985,2.06895,2.0693,351995750.0
2008-08-08 09:05:00,2.0693,2.0701,2.06905,2.06915,249500000.0
2008-08-08 09:06:00,2.06915,2.06975,2.069,2.0695,209800000.0
2008-08-08 09:07:00,2.0695,2.06965,2.06905,2.06925,172700000.0
2008-08-08 09:08:00,2.06948,2.07049,2.06915,2.06972,75200000.0
2008-08-08 09:09:00,2.0697,2.07038,2.06891,2.06983,64000000.0
2008-08-08 09:10:00,2.06983,2.07027,2.06969,2.06985,64000000.0
2008-08-08 09:11:00,2.06996,2.07038,2.06941,2.06995,104500000.0
2008-08-08 09:12:00,2.06977,2.06987,2.06865,2.06905,113800000.0
2008-08-08 09:13:00,2.06902,2.06927,2.06812,2.06876,62500000.0
2008-08-08 09:14:00,2.06897,2.06945,2.06852,2.06857,31400000.0
2008-08-08 09:15:00,2.06878,2.06955,2.06836,2.06897,99200000.0
2008-08-08 09:16:00,2.06947,2.06968,2.0689,2.06903,41300000.0
2008-08-08 09:17:00,2.0691,2.06939,2.06841,2.06845,53900000.0
2008-08-08 09:18:00,2.06877,2.06946,2.06856,2.06923,85800000.0
2008-08-08 09:19:00,2.06936,2.07,2.069,2.0694,161300000.0
2008-08-08 09:20:00,2.06917,2.06989,2.06877,2.06969,106500000.0
2008-08-08 09:21:00,2.06982,2.07,2.06868,2.06876,33700000.0
2008-08-08 09:22:00,2.06886,2.0696,2.06844,2.06923,189200000.0
2008-08-08 09:23:00,2.06918,2.06972,2.06859,2.06901,97100000.0
2008-08-08 09:24:00,2.0692,2.06935,2.06867,2.06935,64200000.0
2008-08-08 09:25:00,2.0691,2.06979,2.06894,2.06946,118300000.0
2008-08-08 09:26:00,2.06932,2.06952,2.06878,2.06936,81600000.0
2008-08-08 09:27:00,2.06944,2.06969,2.0687,2.06911,137600000.0
2008-08-08 09:28:00,2.06867,2.0691,2.06821,2.06869,87700000.0
2008-08-08 09:29:00,2.0687,2.06926,2.06785,2.06856,148200000.0
2008-08-08 09:30:00,2.06834,2.06956,2.06825,2.06956,72400000.0
2008-08-08 09:31:00,2.06949,2.0695,2.06878,2.06905,120100000.0
2008-08-08 09:32:00,2.06908,2.06995,2.06825,2.06856,111800000.0
2008-08-08 09:33:00,2.06861,2.06895,2.06765,2.06806,158800000.0
2008-08-08 09:34:00,2.06818,2.06881,2.06776,2.06848,60200000.0
2008-08-08 09:35:00,2.06875,2.0694,2.06819,2.06875,126800000.0
2008-08-08 09:36:00,2.06878,2.06915,2.06824,2.06872,124500000.0
2008-08-08 09:37:00,2.0688,2.06916,2.06784,2.06798,114100000.0
2008-08-08 09:38:00,2.06785,2.06848,2.06747,2.06797,132800000.0
2008-08-08 09:39:00,2.06848,2.06883,2.06773,2.06795,98600000.0
2008-08-08 09:40:00,2.06796,2.06828,2.06735,2.06789,83700000.0
2008-08-08 09:41:00,2.06799,2.06861,2.06753,2.06835,89000000.0
2008-08-08 09:42:00,2.06825,2.0693,2.06788,2.06913,166900000.0
2008-08-08 09:43:00,2.06935,2.0701,2.06879,2.06996,78000000.0
2008-08-08 09:44:00,2.07005,2.0704,2.06899,2.06988,95400000.0
2008-08-08 09:45:00,2.06976,2.07,2.0693,2.06945,96700000.0
2008-08-08 09:46:00,2.07004,2.07005,2.06931,2.06942,145500000.0
2008-08-08 09:47:00,2.06943,2.06962,2.0688,2.06885,153300000.0
2008-08-08 09:48:00,2.06905,2.06926,2.06834,2.06904,104500000.0
2008-08-08 09:49:00,2.06902,2.0694,2.06848,2.06901,123100000.0
2008-08-08 09:50:00,2.06878,2.06928,2.06848,2.06892,79400000.0
2008-08-08 09:51:00,2.0689,2.06921,2.06836,2.06886,131200000.0
2008-08-08 09:52:00,2.06945,2.06965,2.06885,2.06942,166900000.0
2008-08-08 09:53:00,2.06937,2.06955,2.06879,2.06932,134400000.0
2008-08-08 09:54:00,2.06915,2.0696,2.06894,2.06938,116100000.0
2008-08-08 09:55:00,2.0692,2.0696,2.06909,2.06936,164400000.0
2008-08-08 09:56:00,2.06944,2.06994,2.06916,2.06953,190100000.0
2008-08-08 09:57:00,2.06974,2.0698,2.06914,2.0698,102500000.0
2008-08-08 09:58:00,2.06941,2.07,2.06937,2.06998,57700000.0
2008-08-08 09:59:00,2.06926,2.06995,2.06911,2.06959,67000000.0
2008-08-08 10:00:00,2.06972,2.0706,2.06955,2.0705,155600000.0
2008-08-08 10:01:00,2.0705,2.07082,2.06998,2.07054,115800000.0
2008-08-08 10:02:00,2.07001,2.07022,2.06854,2.06932,76500000.0
2008-08-08 10:03:00,2.06925,2.06962,2.06874,2.06891,200400000.0
2008-08-08 10:04:00,2.06919,2.07,2.06842,2.07,115600000.0
2008-08-08 10:05:00,2.0701,2.07017,2.06904,2.06955,109500000.0
2008-08-08 10:06:00,2.06955,2.06992,2.06894,2.0694,160100000.0
2008-08-08 10:07:00,2.06932,2.06939,2.06867,2.06929,68700000.0
2008-08-08 10:08:00,2.06918,2.0698,2.06914,2.06921,168100000.0
2008-08-08 10:09:00,2.06931,2.06952,2.06872,2.06916,116400000.0
2008-08-08 10:10:00,2.06913,2.07041,2.06896,2.07026,225100000.0
2008-08-08 10:11:00,2.07023,2.07047,2.06933,2.06978,155000000.0
2008-08-08 10:12:00,2.07013,2.07029,2.06964,2.06987,186400000.0
2008-08-08 10:13:00,2.06998,2.07012,2.06931,2.07,283300000.0
2008-08-08 10:14:00,2.06953,2.0703,2.06919,2.06977,230600000.0
2008-08-08 10:15:00,2.06998,2.07061,2.06959,2.06977,228100000.0
2008-08-08 10:16:00,2.06964,2.07036,2.0696,2.07001,139800000.0
2008-08-08 10:17:00,2.06995,2.07046,2.06952,2.0702,241300000.0
2008-08-08 10:18:00,2.07012,2.07026,2.06941,2.07004,168500000.0
2008-08-08 10:19:00,2.07019,2.07046,2.06964,2.06999,51000000.0
2008-08-08 10:20:00,2.06974,2.07018,2.06918,2.06993,243400000.0
2008-08-08 10:21:00,2.0701,2.0701,2.06929,2.06999,177700000.0
2008-08-08 10:22:00,2.06995,2.07004,2.06908,2.06982,194600000.0
2008-08-08 10:23:00,2.06961,2.06995,2.06901,2.06983,230900000.0
2008-08-08 10:24:00,2.06997,2.07024,2.06949,2.07,198000000.0
2008-08-08 10:25:00,2.0698,2.07023,2.06919,2.0696,230200000.0
2008-08-08 10:26:00,2.0698,2.0702,2.06923,2.0702,232300000.0
2008-08-08 10:27:00,2.07026,2.07034,2.06925,2.06972,184500000.0
2008-08-08 10:28:00,2.0695,2.06994,2.06911,2.06944,232300000.0
2008-08-08 10:29:00,2.06977,2.0699,2.06903,2.06925,223200000.0
2008-08-08 10:30:00,2.06932,2.07018,2.0693,2.06998,63000000.0
2008-08-08 10:31:00,2.07021,2.07061,2.06964,2.07053,163600000.0
2008-08-08 10:32:00,2.07031,2.07074,2.06946,2.06989,174900000.0
2008-08-08 10:33:00,2.0702,2.07025,2.06908,2.06962,194100000.0
2008-08-08 10:34:00,2.06967,2.06977,2.06908,2.06908,197800000.0
2008-08-08 10:35:00,2.06949,2.06966,2.0688,2.06907,152400000.0
2008-08-08 10:36:00,2.06913,2.06952,2.06878,2.06948,286400000.0
2008-08-08 10:37:00,2.06914,2.06949,2.06896,2.06942,217100000.0
2008-08-08 10:38:00,2.06909,2.06956,2.06873,2.06915,202600000.0
2008-08-08 10:39:00,2.0693,2.06966,2.06873,2.06912,193000000.0
2008-08-08 10:40:00,2.06909,2.06932,2.06856,2.069,163400000.0
2008-08-08 10:41:00,2.06917,2.06931,2.06874,2.06889,156100000.0
2008-08-08 10:42:00,2.06942,2.06977,2.06897,2.06937,140200000.0
2008-08-08 10:43:00,2.06927,2.06952,2.06862,2.06923,219900000.0
2008-08-08 10:44:00,2.06905,2.06934,2.06844,2.06909,138300000.0
2008-08-08 10:45:00,2.06898,2.06942,2.06881,2.06934,190500000.0
2008-08-08 10:46:00,2.06908,2.0692,2.06832,2.06839,179100000.0
2008-08-08 10:47:00,2.06848,2.06892,2.06814,2.0687,155000000.0
2008-08-08 10:48:00,2.06868,2.06901,2.06815,2.06815,198800000.0
2008-08-08 10:49:00,2.06847,2.06864,2.06785,2.06785,243300000.0
2008-08-08 10:50:00,2.0678,2.06838,2.0676,2.06815,237000000.0
2008-08-08 10:51:00,2.06801,2.06865,2.06776,2.06857,143800000.0
2008-08-08 10:52:00,2.06841,2.06896,2.06809,2.06859,253000000.0
2008-08-08 10:53:00,2.06855,2.06884,2.06822,2.06844,156400000.0
2008-08-08 10:54:00,2.06827,2.06855,2.06783,2.06801,212300000.0
2008-08-08 10:55:00,2.06791,2.06833,2.06749,2.06813,310900000.0
2008-08-08 10:56:00,2.068,2.06848,2.06763,2.06811,171700000.0
2008-08-08 10:57:00,2.06781,2.06824,2.06711,2.06784,163200000.0
2008-08-08 10:58:00,2.0678,2.06822,2.06727,2.06792,177500000.0
2008-08-08 10:59:00,2.06799,2.06853,2.06748,2.06778,286700000.0
2008-08-08 11:00:00,2.06794,2.06828,2.06735,2.06776,285400000.0
2008-08-08 11:01:00,2.06755,2.06793,2.06703,2.06758,176500000.0
2008-08-08 11:02:00,2.06762,2.06809,2.06702,2.06755,202300000.0
2008-08-08 11:03:00,2.06762,2.06785,2.06707,2.06736,151600001.0
2008-08-08 11:04:00,2.06736,2.06751,2.06681,2.067,159600000.0
2008-08-08 11:05:00,2.06699,2.06746,2.06657,2.06714,235800000.0
2008-08-08 11:06:00,2.06741,2.06761,2.06686,2.06698,212100000.0
2008-08-08 11:07:00,2.0672,2.06801,2.06706,2.06757,235400000.0
2008-08-08 11:08:00,2.0675,2.06784,2.06694,2.06772,220400000.0
2008-08-08 11:09:00,2.06785,2.06792,2.06715,2.06755,187200000.0
2008-08-08 11:10:00,2.06724,2.06791,2.06701,2.06756,63700000.0
2008-08-08 11:11:00,2.06771,2.06828,2.06702,2.06793,204700000.0
2008-08-08 11:12:00,2.06825,2.06825,2.0673,2.06764,147900000.0
2008-08-08 11:13:00,2.06769,2.06779,2.06697,2.0674,188200000.0
2008-08-08 11:14:00,2.0676,2.06791,2.06687,2.06765,111700000.0
2008-08-08 11:15:00,2.06768,2.06801,2.06715,2.0679,180800000.0
2008-08-08 11:16:00,2.06819,2.06819,2.06709,2.06765,142700000.0
2008-08-08 11:17:00,2.06723,2.06778,2.06677,2.06722,245900000.0
2008-08-08 11:18:00,2.06675,2.06743,2.06639,2.06725,198300000.0
2008-08-08 11:19:00,2.0671,2.06731,2.06666,2.06723,171400000.0
2008-08-08 11:20:00,2.06725,2.06755,2.06693,2.06719,219800000.0
2008-08-08 11:21:00,2.06746,2.06824,2.06731,2.06779,181300000.0
2008-08-08 11:22:00,2.06787,2.06799,2.06707,2.06756,182100000.0
2008-08-08 11:23:00,2.06764,2.0681,2.06697,2.0681,170000000.0
2008-08-08 11:24:00,2.06773,2.06803,2.06739,2.06765,175300000.0
2008-08-08 11:25:00,2.06746,2.06805,2.06694,2.067,208600000.0
2008-08-08 11:26:00,2.06671,2.06759,2.0667,2.06745,181100000.0
2008-08-08 11:27:00,2.0673,2.06774,2.06715,2.06768,186800000.0
2008-08-08 11:28:00,2.06748,2.0678,2.06651,2.06692,180800000.0
2008-08-08 11:29:00,2.06675,2.06724,2.06616,2.06653,193800000.0
2008-08-08 11:30:00,2.06644,2.06689,2.06597,2.06675,243700000.0
2008-08-08 11:31:00,2.06675,2.067,2.06635,2.06684,160200000.0
2008-08-08 11:32:00,2.06705,2.06752,2.0665,2.06707,131900000.0
2008-08-08 11:33:00,2.0674,2.06785,2.06666,2.06737,138900000.0
2008-08-08 11:34:00,2.06716,2.06764,2.06669,2.0671,212000000.0
2008-08-08 11:35:00,2.06702,2.06755,2.06682,2.06708,194800000.0
2008-08-08 11:36:00,2.0671,2.0675,2.06678,2.06693,135400000.0
2008-08-08 11:37:00,2.06747,2.06792,2.06683,2.06792,247500000.0
2008-08-08 11:38:00,2.06791,2.06921,2.06768,2.06875,188500000.0
2008-08-08 11:39:00,2.06898,2.06921,2.0685,2.06902,162100000.0
2008-08-08 11:40:00,2.06901,2.06931,2.0684,2.06898,99600000.0
2008-08-08 11:41:00,2.06883,2.06883,2.0669,2.06744,90900000.0
2008-08-08 11:42:00,2.06774,2.06837,2.06662,2.06755,192000000.0
2008-08-08 11:43:00,2.06778,2.06805,2.06629,2.06689,205000000.0
2008-08-08 11:44:00,2.0672,2.06773,2.06545,2.06591,224000000.0
2008-08-08 11:45:00,2.06602,2.06718,2.06586,2.06686,178600000.0
2008-08-08 11:46:00,2.06692,2.06768,2.06614,2.06761,186300000.0
2008-08-08 11:47:00,2.06751,2.06766,2.06661,2.06743,222600000.0
2008-08-08 11:48:00,2.06732,2.06761,2.06667,2.06744,183500000.0
2008-08-08 11:49:00,2.06777,2.06834,2.06713,2.06799,228400000.0
2008-08-08 11:50:00,2.06853,2.06906,2.06772,2.06829,280200000.0
2008-08-08 11:51:00,2.06824,2.06907,2.06783,2.06895,197400000.0
2008-08-08 11:52:00,2.06862,2.06938,2.06809,2.06849,156600000.0
2008-08-08 11:53:00,2.0685,2.06906,2.06775,2.06816,122600000.0
2008-08-08 11:54:00,2.06823,2.06894,2.06804,2.06878,168000000.0
2008-08-08 11:55:00,2.06854,2.06906,2.06817,2.06901,256000000.0
2008-08-08 11:56:00,2.0693,2.0693,2.06847,2.0692,192900000.0
2008-08-08 11:57:00,2.06882,2.06938,2.06849,2.06868,244400000.0
2008-08-08 11:58:00,2.06868,2.06908,2.06806,2.0682,229000000.0
2008-08-08 11:59:00,2.06815,2.06893,2.06747,2.06817,244000000.0
2008-08-08 12:00:00,2.0679,2.06852,2.06758,2.06808,214100000.0
2008-08-08 12:01:00,2.06836,2.06885,2.0679,2.06822,108700000.0
2008-08-08 12:02:00,2.06825,2.06876,2.06762,2.06815,210900000.0
2008-08-08 12:03:00,2.068,2.0687,2.06744,2.06853,198700000.0
2008-08-08 12:04:00,2.06835,2.06868,2.06794,2.06822,134500000.0
2008-08-08 12:05:00,2.06845,2.06873,2.06728,2.06817,122900000.0
2008-08-08 12:06:00,2.06797,2.06852,2.06737,2.06788,225800000.0
2008-08-08 12:07:00,2.06775,2.06842,2.06736,2.0681,224100000.0
2008-08-08 12:08:00,2.068,2.06845,2.0677,2.06803,250000000.0
2008-08-08 12:09:00,2.06795,2.06847,2.06752,2.06826,225300000.0
2008-08-08 12:10:00,2.0681,2.0684,2.06755,2.06811,168600000.0
2008-08-08 12:11:00,2.06774,2.06825,2.06745,2.06796,165700000.0
2008-08-08 12:12:00,2.06832,2.06854,2.06777,2.06844,191600000.0
2008-08-08 12:13:00,2.06833,2.0686,2.06796,2.06844,177700000.0
2008-08-08 12:14:00,2.06842,2.06878,2.06781,2.06858,113200000.0
2008-08-08 12:15:00,2.06862,2.06898,2.06814,2.06841,154100000.0
2008-08-08 12:16:00,2.06855,2.06883,2.06806,2.06853,123600000.0
2008-08-08 12:17:00,2.06827,2.06875,2.06772,2.06825,191600000.0
2008-08-08 12:18:00,2.06823,2.0686,2.0675,2.06809,135400000.0
2008-08-08 12:19:00,2.06787,2.06811,2.06717,2.06749,117400000.0
2008-08-08 12:20:00,2.06771,2.06871,2.0674,2.06865,200700000.0
2008-08-08 12:21:00,2.06865,2.06906,2.06814,2.06823,165300000.0
2008-08-08 12:22:00,2.06888,2.06888,2.06781,2.06836,191600000.0
2008-08-08 12:23:00,2.06846,2.0685,2.06773,2.06817,165700000.0
2008-08-08 12:24:00,2.06824,2.06842,2.06743,2.06754,151200000.0
2008-08-08 12:25:00,2.06776,2.06843,2.06765,2.06791,144800000.0
2008-08-08 12:26:00,2.06807,2.06848,2.06747,2.06808,194900000.0
2008-08-08 12:27:00,2.0682,2.06834,2.06739,2.06834,189900000.0
2008-08-08 12:28:00,2.06845,2.06874,2.06811,2.06857,99400000.0
2008-08-08 12:29:00,2.06862,2.0689,2.06806,2.0689,256800000.0
2008-08-08 12:30:00,2.06875,2.06888,2.06785,2.06832,170800000.0
2008-08-08 12:31:00,2.06842,2.06947,2.06816,2.06909,179500000.0
2008-08-08 12:32:00,2.06925,2.07003,2.06925,2.07003,128700000.0
2008-08-08 12:33:00,2.06968,2.07,2.06949,2.06958,164200000.0
2008-08-08 12:34:00,2.06968,2.0697,2.06864,2.06947,138800000.0
2008-08-08 12:35:00,2.06935,2.06961,2.06851,2.06961,173500000.0
2008-08-08 12:36:00,2.06919,2.06974,2.06907,2.06965,188800000.0
2008-08-08 12:37:00,2.0697,2.07043,2.06943,2.07016,166700000.0
2008-08-08 12:38:00,2.07036,2.07049,2.06943,2.07044,133200000.0
2008-08-08 12:39:00,2.0705,2.07077,2.06961,2.0707,121500000.0
2008-08-08 12:40:00,2.07088,2.07181,2.07057,2.07181,152400000.0
2008-08-08 12:41:00,2.07188,2.07198,2.07132,2.07146,195400000.0
2008-08-08 12:42:00,2.07131,2.07172,2.07078,2.07105,157800000.0
2008-08-08 12:43:00,2.07111,2.07153,2.07068,2.07075,146500000.0
2008-08-08 12:44:00,2.0707,2.07134,2.07039,2.07089,220800000.0
2008-08-08 12:45:00,2.07129,2.07161,2.07065,2.07105,137100000.0
2008-08-08 12:46:00,2.07132,2.07189,2.07102,2.07167,144700000.0
2008-08-08 12:47:00,2.07141,2.07169,2.07099,2.07099,167800000.0
2008-08-08 12:48:00,2.07105,2.07135,2.07013,2.07101,117000000.0
2008-08-08 12:49:00,2.07111,2.07174,2.07072,2.0716,171800000.0
2008-08-08 12:50:00,2.07134,2.07222,2.07103,2.0721,172600000.0
2008-08-08 12:51:00,2.07201,2.07249,2.07161,2.072,105800000.0
2008-08-08 12:52:00,2.07195,2.07221,2.07131,2.07172,119300000.0
2008-08-08 12:53:00,2.07145,2.07178,2.07086,2.07135,137000000.0
2008-08-08 12:54:00,2.07169,2.07207,2.07119,2.07195,146300000.0
2008-08-08 12:55:00,2.07164,2.07173,2.07091,2.07118,123900000.0
2008-08-08 12:56:00,2.0711,2.07164,2.071,2.07107,182800000.0
2008-08-08 12:57:00,2.07103,2.07114,2.07023,2.071,153400000.0
2008-08-08 12:58:00,2.07085,2.07176,2.07085,2.07155,225600000.0
2008-08-08 12:59:00,2.07143,2.07165,2.07087,2.07126,180800000.0
2008-08-08 13:00:00,2.07111,2.07128,2.06998,2.0704,203100000.0
2008-08-08 13:01:00,2.07028,2.07073,2.06975,2.0705,126100000.0
2008-08-08 13:02:00,2.07027,2.07085,2.06971,2.06988,208100000.0
2008-08-08 13:03:00,2.07011,2.07057,2.0697,2.0697,143300000.0
2008-08-08 13:04:00,2.06985,2.07022,2.06954,2.06987,81700000.0
2008-08-08 13:05:00,2.06965,2.07003,2.06918,2.06989,88200000.0
2008-08-08 13:06:00,2.07013,2.0706,2.0695,2.06999,148400000.0
2008-08-08 13:07:00,2.06997,2.07071,2.06978,2.0705,128000000.0
2008-08-08 13:08:00,2.07078,2.07133,2.07039,2.07112,87700000.0
2008-08-08 13:09:00,2.07138,2.07175,2.071,2.07113,91900000.0
2008-08-08 13:10:00,2.07125,2.07143,2.07062,2.07101,126700000.0
2008-08-08 13:11:00,2.07083,2.07151,2.07046,2.07091,157700000.0
2008-08-08 13:12:00,2.07051,2.07056,2.06952,2.07027,108700000.0
2008-08-08 13:13:00,2.07044,2.07067,2.07006,2.07038,72100000.0
2008-08-08 13:14:00,2.07026,2.07165,2.06984,2.07114,92100000.0
2008-08-08 13:15:00,2.07141,2.07214,2.07122,2.07179,104400000.0
2008-08-08 13:16:00,2.07177,2.07217,2.0714,2.07179,108400000.0
2008-08-08 13:17:00,2.07201,2.0724,2.07144,2.07226,207600000.0
2008-08-08 13:18:00,2.07192,2.07244,2.07163,2.0723,204600000.0
2008-08-08 13:19:00,2.07223,2.07273,2.07188,2.07273,102400000.0
2008-08-08 13:20:00,2.07236,2.07329,2.07209,2.07209,83200000.0
2008-08-08 13:21:00,2.07218,2.07308,2.0719,2.07285,110700000.0
2008-08-08 13:22:00,2.07295,2.07333,2.07256,2.0732,164000000.0
2008-08-08 13:23:00,2.07324,2.07364,2.07287,2.07344,131500000.0
2008-08-08 13:24:00,2.07323,2.07402,2.0732,2.07397,157500000.0
2008-08-08 13:25:00,2.07386,2.07437,2.07333,2.07414,231800000.0
2008-08-08 13:26:00,2.07403,2.07437,2.07292,2.07347,116300000.0
2008-08-08 13:27:00,2.07301,2.0747,2.07301,2.07399,107000000.0
2008-08-08 13:28:00,2.07371,2.07426,2.07334,2.07415,126300000.0
2008-08-08 13:29:00,2.07389,2.07405,2.07303,2.0736,236100000.0
2008-08-08 13:30:00,2.07346,2.07382,2.07296,2.07329,115500000.0
2008-08-08 13:31:00,2.07349,2.07357,2.07247,2.0729,202000000.0
2008-08-08 13:32:00,2.07292,2.07353,2.07248,2.07335,168400000.0
2008-08-08 13:33:00,2.07304,2.07328,2.07223,2.07286,217300000.0
2008-08-08 13:34:00,2.07257,2.07348,2.07207,2.07317,235400000.0
2008-08-08 13:35:00,2.07337,2.07401,2.07284,2.07374,225500000.0
2008-08-08 13:36:00,2.07332,2.07405,2.07283,2.07296,115200000.0
2008-08-08 13:37:00,2.07281,2.07299,2.07142,2.07152,174800000.0
2008-08-08 13:38:00,2.07131,2.07157,2.07068,2.07086,182800000.0
2008-08-08 13:39:00,2.07107,2.07149,2.07067,2.07097,290900000.0
2008-08-08 13:40:00,2.07076,2.07116,2.07022,2.07051,198700000.0
2008-08-08 13:41:00,2.07078,2.07115,2.07032,2.07082,271000000.0
2008-08-08 13:42:00,2.0708,2.07175,2.07045,2.07158,108300000.0
2008-08-08 13:43:00,2.07137,2.07158,2.07043,2.07084,197300000.0
2008-08-08 13:44:00,2.07057,2.071,2.06989,2.07015,220200000.0
2008-08-08 13:45:00,2.07017,2.07025,2.06948,2.07021,216000000.0
2008-08-08 13:46:00,2.07015,2.07054,2.06923,2.07054,149600000.0
2008-08-08 13:47:00,2.07037,2.0705,2.06941,2.0697,151200000.0
2008-08-08 13:48:00,2.06959,2.06975,2.06859,2.069,156200000.0
2008-08-08 13:49:00,2.06912,2.06915,2.06805,2.06832,154600000.0
2008-08-08 13:50:00,2.06818,2.06935,2.06802,2.06897,117800000.0
2008-08-08 13:51:00,2.06916,2.06923,2.06829,2.06907,85000000.0
2008-08-08 13:52:00,2.06889,2.06933,2.06849,2.06916,146800000.0
2008-08-08 13:53:00,2.06919,2.06944,2.06874,2.06935,178300000.0
2008-08-08 13:54:00,2.06937,2.07013,2.06904,2.0697,174900000.0
2008-08-08 13:55:00,2.06947,2.07018,2.06938,2.06996,252300000.0
2008-08-08 13:56:00,2.07003,2.07006,2.0693,2.06974,177600000.0
2008-08-08 13:57:00,2.06985,2.0699,2.06935,2.0697,129700000.0
2008-08-08 13:58:00,2.06975,2.0704,2.06945,2.0696,174400000.0
2008-08-08 13:59:00,2.0696,2.0696,2.069,2.0691,171100000.0
2008-08-08 14:00:00,2.0691,2.06975,2.0691,2.06965,224400000.0
2008-08-08 14:01:00,2.06965,2.0701,2.0693,2.06945,218000000.0
2008-08-08 14:02:00,2.06945,2.0701,2.0693,2.07,204700000.0
2008-08-08 14:03:00,2.07,2.0704,2.0699,2.0701,150400000.0
2008-08-08 14:04:00,2.0701,2.0712,2.07005,2.071,170900000.0
2008-08-08 14:05:00,2.071,2.0714,2.07065,2.0709,255135000.0
2008-08-08 14:06:00,2.0709,2.0709,2.0703,2.0708,302700000.0
2008-08-08 14:07:00,2.0708,2.0712,2.0707,2.0711,275700000.0
2008-08-08 14:08:00,2.0711,2.0717,2.071,2.0713,298000000.0
2008-08-08 14:09:00,2.0715,2.0717,2.071,2.0712,301300000.0
2008-08-08 14:10:00,2.0712,2.0715,2.0708,2.0711,210700000.0
2008-08-08 14:11:00,2.0711,2.0714,2.0708,2.0711,230600000.0
2008-08-08 14:12:00,2.07105,2.07165,2.07105,2.0714,191000000.0
2008-08-08 14:13:00,2.0714,2.0716,2.07115,2.07125,199500000.0
2008-08-08 14:14:00,2.07125,2.0713,2.0697,2.0703,358900000.0
2008-08-08 14:15:00,2.07035,2.071,2.0702,2.0703,360000000.0
2008-08-08 14:16:00,2.0703,2.0703,2.0691,2.0696,387200000.0
2008-08-08 14:17:00,2.0696,2.0702,2.0693,2.06995,328300000.0
2008-08-08 14:18:00,2.0699,2.0702,2.0694,2.06975,213900000.0
2008-08-08 14:19:00,2.06965,2.07015,2.06965,2.0697,98900000.0
2008-08-08 14:20:00,2.06975,2.0699,2.06915,2.0695,317100000.0
2008-08-08 14:21:00,2.0695,2.0698,2.0693,2.0697,287000000.0
2008-08-08 14:22:00,2.0697,2.0698,2.06935,2.0697,263900000.0
2008-08-08 14:23:00,2.0697,2.0699,2.06965,2.0698,140200000.0
2008-08-08 14:24:00,2.06975,2.07025,2.06975,2.0698,156900000.0
2008-08-08 14:25:00,2.0698,2.07,2.06945,2.0697,261300000.0
2008-08-08 14:26:00,2.0697,2.0707,2.0697,2.0704,288200000.0
2008-08-08 14:27:00,2.07045,2.0707,2.0703,2.0703,370000000.0
2008-08-08 14:28:00,2.0703,2.07105,2.0702,2.071,332800000.0
2008-08-08 14:29:00,2.071,2.07175,2.07,2.07015,197645000.0
2008-08-08 14:30:00,2.07015,2.07025,2.0697,2.07015,295600000.0
2008-08-08 14:31:00,2.0702,2.0707,2.07005,2.0702,308000000.0
2008-08-08 14:32:00,2.0702,2.0703,2.0698,2.0701,114600000.0
2008-08-08 14:33:00,2.0701,2.0702,2.0698,2.07,69900000.0
2008-08-08 14:34:00,2.0698,2.07065,2.0698,2.0704,254972500.0
2008-08-08 14:35:00,2.0704,2.0709,2.0703,2.0705,256300000.0
2008-08-08 14:36:00,2.0705,2.0706,2.0701,2.0701,137800000.0
2008-08-08 14:37:00,2.0701,2.0709,2.0698,2.0709,211700000.0
2008-08-08 14:38:00,2.07085,2.07165,2.0708,2.071,244500000.0
2008-08-08 14:39:00,2.071,2.07115,2.0703,2.07055,264100000.0
2008-08-08 14:40:00,2.0705,2.0717,2.0705,2.0715,238200000.0
2008-08-08 14:41:00,2.0715,2.0724,2.0712,2.0723,276300000.0
2008-08-08 14:42:00,2.0724,2.0735,2.0717,2.072,322465375.0
2008-08-08 14:43:00,2.0719,2.0719,2.0709,2.07145,227800000.0
2008-08-08 14:44:00,2.07145,2.072,2.071,2.0711,215135000.0
2008-08-08 14:45:00,2.0711,2.07135,2.07025,2.07055,192000000.0
2008-08-08 14:46:00,2.07065,2.071,2.0705,2.07075,230900000.0
2008-08-08 14:47:00,2.07075,2.0708,2.0702,2.07045,180800000.0
2008-08-08 14:48:00,2.07045,2.0708,2.0702,2.0704,334397875.0
2008-08-08 14:49:00,2.0704,2.07045,2.0692,2.06925,220300000.0
2008-08-08 14:50:00,2.0692,2.0706,2.0691,2.07055,392700000.0
2008-08-08 14:51:00,2.07055,2.0711,2.0702,2.0711,288900000.0
2008-08-08 14:52:00,2.0711,2.0711,2.0702,2.0703,378800000.0
2008-08-08 14:53:00,2.0703,2.0703,2.06965,2.0698,349700000.0
2008-08-08 14:54:00,2.0699,2.07,2.0694,2.06965,335000000.0
2008-08-08 14:55:00,2.0697,2.0697,2.06835,2.0686,392300000.0
2008-08-08 14:56:00,2.0686,2.0687,2.06785,2.06795,618600000.0
2008-08-08 14:57:00,2.06785,2.0682,2.0674,2.068,262267500.0
2008-08-08 14:58:00,2.068,2.0684,2.06785,2.0684,100900000.0
2008-08-08 14:59:00,2.0684,2.06865,2.06795,2.06845,253400000.0
2008-08-08 15:00:00,2.06845,2.06855,2.06805,2.0682,286100000.0
2008-08-08 15:01:00,2.0682,2.0686,2.0682,2.0683,155000000.0
2008-08-08 15:02:00,2.0683,2.0684,2.06805,2.06805,113400000.0
2008-08-08 15:03:00,2.0681,2.0691,2.06805,2.0688,193700000.0
2008-08-08 15:04:00,2.0688,2.0689,2.0686,2.0686,185000000.0
2008-08-08 15:05:00,2.0686,2.0687,2.0684,2.0686,74700000.0
2008-08-08 15:06:00,2.0686,2.0686,2.0684,2.0686,70000000.0
2008-08-08 15:07:00,2.0686,2.0688,2.0685,2.0686,103700000.0
2008-08-08 15:08:00,2.0686,2.0686,2.0682,2.0684,165500000.0
2008-08-08 15:09:00,2.0685,2.0686,2.0678,2.0685,197000000.0
2008-08-08 15:10:00,2.0685,2.0686,2.0678,2.0679,178735000.0
2008-08-08 15:11:00,2.0679,2.06835,2.06775,2.06835,209300000.0
2008-08-08 15:12:00,2.0684,2.0688,2.0683,2.0686,134300000.0
2008-08-08 15:13:00,2.06865,2.06885,2.06845,2.0687,153900000.0
2008-08-08 15:14:00,2.0688,2.0688,2.06805,2.0681,153100000.0
2008-08-08 15:15:00,2.0681,2.0686,2.0681,2.0683,149300000.0
2008-08-08 15:16:00,2.06835,2.0686,2.0679,2.068,152600000.0
2008-08-08 15:17:00,2.068,2.0685,2.068,2.0682,161500000.0
2008-08-08 15:18:00,2.0681,2.0685,2.068,2.0684,129500000.0
2008-08-08 15:19:00,2.0683,2.0683,2.0678,2.0682,159600000.0
2008-08-08 15:20:00,2.06815,2.0684,2.0678,2.068,158900000.0
2008-08-08 15:21:00,2.06795,2.0681,2.06765,2.0678,321200000.0
2008-08-08 15:22:00,2.06785,2.068,2.06765,2.0678,167200000.0
2008-08-08 15:23:00,2.0678,2.0685,2.0678,2.0684,171300000.0
2008-08-08 15:24:00,2.0684,2.06855,2.0683,2.0684,107700000.0
2008-08-08 15:25:00,2.0684,2.0684,2.06785,2.06785,73600000.0
2008-08-08 15:26:00,2.06795,2.0681,2.06755,2.0678,254500000.0
2008-08-08 15:27:00,2.0678,2.0687,2.0678,2.0687,167000000.0
2008-08-08 15:28:00,2.0687,2.0689,2.0686,2.0687,93100000.0
2008-08-08 15:29:00,2.0687,2.0701,2.06825,2.0697,250000000.0
2008-08-08 15:30:00,2.0698,2.0704,2.0697,2.0704,208500000.0
2008-08-08 15:31:00,2.0703,2.07035,2.0692,2.0693,395000000.0
2008-08-08 15:32:00,2.0692,2.0698,2.0692,2.06935,432200000.0
2008-08-08 15:33:00,2.06945,2.0696,2.0692,2.0692,371400000.0
2008-08-08 15:34:00,2.0693,2.06995,2.0693,2.0699,381200000.0
2008-08-08 15:35:00,2.0699,2.07015,2.0696,2.06995,301200000.0
2008-08-08 15:36:00,2.07015,2.07125,2.07,2.0706,326600000.0
2008-08-08 15:37:00,2.0706,2.0707,2.07035,2.07045,168500000.0
2008-08-08 15:38:00,2.07045,2.0708,2.0703,2.0706,297200000.0
2008-08-08 15:39:00,2.0705,2.0711,2.0705,2.0708,257500000.0
2008-08-08 15:40:00,2.0707,2.0713,2.0706,2.071,259100000.0
2008-08-08 15:41:00,2.071,2.0714,2.0707,2.0707,255500000.0
2008-08-08 15:42:00,2.0707,2.0709,2.0705,2.07075,329300000.0
2008-08-08 15:43:00,2.07075,2.07075,2.0701,2.0702,217500000.0
2008-08-08 15:44:00,2.0702,2.07105,2.07015,2.071,294500000.0
2008-08-08 15:45:00,2.0711,2.0711,2.0705,2.0705,274700000.0
2008-08-08 15:46:00,2.07055,2.07085,2.0704,2.07065,197800000.0
2008-08-08 15:47:00,2.0706,2.07095,2.0704,2.0706,232200000.0
2008-08-08 15:48:00,2.0706,2.07075,2.0702,2.0703,254500000.0
2008-08-08 15:49:00,2.0703,2.0715,2.0701,2.071,259200000.0
2008-08-08 15:50:00,2.071,2.0711,2.0702,2.0703,237900000.0
2008-08-08 15:51:00,2.07015,2.07045,2.0697,2.0702,295700000.0
2008-08-08 15:52:00,2.0702,2.0703,2.0695,2.07,209800000.0
2008-08-08 15:53:00,2.07005,2.0713,2.07,2.0709,271800000.0
2008-08-08 15:54:00,2.0709,2.0711,2.07,2.0705,236100000.0
2008-08-08 15:55:00,2.0705,2.0711,2.0703,2.0708,430200000.0
2008-08-08 15:56:00,2.0708,2.0715,2.07065,2.07085,465800000.0
2008-08-08 15:57:00,2.0708,2.07135,2.07065,2.0709,489100000.0
2008-08-08 15:58:00,2.071,2.0722,2.071,2.07185,273200000.0
2008-08-08 15:59:00,2.07185,2.07195,2.0711,2.07165,199100000.0
2008-08-08 16:00:00,2.0717,2.0717,2.0707,2.0708,238500000.0
2008-08-08 16:01:00,2.0708,2.0722,2.0708,2.0717,209600000.0
2008-08-08 16:02:00,2.07155,2.07375,2.07155,2.07375,237000000.0
2008-08-08 16:03:00,2.07365,2.07375,2.0726,2.0727,248600000.0
2008-08-08 16:04:00,2.0727,2.0735,2.07255,2.0728,224797875.0
2008-08-08 16:05:00,2.0728,2.07295,2.0718,2.0724,193500000.0
2008-08-08 16:06:00,2.0724,2.0725,2.07185,2.0721,251500000.0
2008-08-08 16:07:00,2.0721,2.0728,2.0719,2.0727,237300000.0
2008-08-08 16:08:00,2.0727,2.075,2.0727,2.0749,241500000.0
2008-08-08 16:09:00,2.0747,2.0752,2.0745,2.0749,236100000.0
2008-08-08 16:10:00,2.0748,2.07505,2.0737,2.0737,249100000.0
2008-08-08 16:11:00,2.0737,2.0743,2.0737,2.0739,246400000.0
2008-08-08 16:12:00,2.0739,2.0749,2.0739,2.0749,278600000.0
2008-08-08 16:13:00,2.0749,2.0758,2.0747,2.0758,235800000.0
2008-08-08 16:14:00,2.0759,2.076,2.075,2.0751,218700000.0
2008-08-08 16:15:00,2.0751,2.07655,2.0751,2.0756,313900000.0
2008-08-08 16:16:00,2.0755,2.0761,2.07495,2.07515,282197875.0
2008-08-08 16:17:00,2.07515,2.0753,2.0734,2.07355,308297875.0
2008-08-08 16:18:00,2.0735,2.0738,2.0729,2.0737,279100000.0
2008-08-08 16:19:00,2.07365,2.07455,2.0735,2.074,270100000.0
2008-08-08 16:20:00,2.07365,2.0741,2.0734,2.0736,298600000.0
2008-08-08 16:21:00,2.0735,2.0736,2.0729,2.073,223400000.0
2008-08-08 16:22:00,2.073,2.07335,2.0726,2.0731,224693625.0
2008-08-08 16:23:00,2.0731,2.0738,2.0728,2.0736,214200000.0
2008-08-08 16:24:00,2.0737,2.0741,2.0736,2.0736,144200000.0
2008-08-08 16:25:00,2.0736,2.0736,2.0732,2.0735,175300000.0
2008-08-08 16:26:00,2.0735,2.0736,2.0728,2.0729,159200000.0
2008-08-08 16:27:00,2.0729,2.0729,2.0721,2.0722,174000000.0
2008-08-08 16:28:00,2.0722,2.0725,2.07175,2.0724,148300000.0
2008-08-08 16:29:00,2.07225,2.0729,2.072,2.07275,231800000.0
2008-08-08 16:30:00,2.0727,2.0734,2.07265,2.0733,212500000.0
2008-08-08 16:31:00,2.0733,2.0736,2.0728,2.07295,182800000.0
2008-08-08 16:32:00,2.0729,2.0735,2.07285,2.0734,220400000.0
2008-08-08 16:33:00,2.0734,2.0737,2.073,2.073,123900000.0
2008-08-08 16:34:00,2.073,2.0736,2.073,2.0734,206100000.0
2008-08-08 16:35:00,2.0734,2.0738,2.07315,2.0735,343200000.0
2008-08-08 16:36:00,2.0735,2.0735,2.0733,2.0734,193300000.0
2008-08-08 16:37:00,2.0734,2.0734,2.0729,2.0732,280100000.0
2008-08-08 16:38:00,2.0732,2.0736,2.0732,2.0733,152000000.0
2008-08-08 16:39:00,2.0733,2.0734,2.073,2.07315,160400000.0
2008-08-08 16:40:00,2.0731,2.0735,2.073,2.0732,205600000.0
2008-08-08 16:41:00,2.0732,2.07335,2.07305,2.07305,297100000.0
2008-08-08 16:42:00,2.0732,2.07355,2.073,2.0733,292600000.0
2008-08-08 16:43:00,2.0733,2.0736,2.0732,2.0733,111700000.0
2008-08-08 16:44:00,2.0733,2.0734,2.0731,2.0732,239600000.0
2008-08-08 16:45:00,2.07315,2.0733,2.073,2.07315,228400000.0
2008-08-08 16:46:00,2.0731,2.0734,2.07285,2.073,323700000.0
2008-08-08 16:47:00,2.073,2.0733,2.07295,2.0733,211100000.0
2008-08-08 16:48:00,2.07325,2.0736,2.0732,2.07325,187400000.0
2008-08-08 16:49:00,2.0732,2.0735,2.0731,2.0733,181600000.0
2008-08-08 16:50:00,2.0732,2.0736,2.0731,2.0734,185100000.0
2008-08-08 16:51:00,2.0734,2.0736,2.0733,2.0735,209900000.0
2008-08-08 16:52:00,2.07355,2.0743,2.07355,2.074,154900000.0
2008-08-08 16:53:00,2.07405,2.0741,2.0734,2.0735,256300000.0
2008-08-08 16:54:00,2.0735,2.0739,2.0734,2.07345,225700000.0
2008-08-08 16:55:00,2.07345,2.0738,2.07335,2.0737,183900000.0
2008-08-08 16:56:00,2.0736,2.0738,2.073,2.0731,157600000.0
2008-08-08 16:57:00,2.07315,2.07345,2.073,2.0734,152400000.0
2008-08-08 16:58:00,2.07335,2.0735,2.0728,2.07285,258800000.0
2008-08-08 16:59:00,2.07285,2.073,2.0719,2.07205,260700000.0
2008-08-08 17:00:00,2.0721,2.0721,2.0708,2.0714,174400000.0
2008-08-08 17:01:00,2.0713,2.0717,2.0713,2.0716,160500000.0
2008-08-08 17:02:00,2.0715,2.0716,2.0713,2.0715,124800000.0
2008-08-08 17:03:00,2.0715,2.0719,2.0715,2.0718,115000000.0
2008-08-08 17:04:00,2.0719,2.0721,2.07135,2.0717,124100000.0
2008-08-08 17:05:00,2.0717,2.0718,2.0715,2.0716,111600000.0
2008-08-08 17:06:00,2.0716,2.0717,2.0713,2.0715,131600000.0
2008-08-08 17:07:00,2.0714,2.0722,2.0712,2.072,199500000.0
2008-08-08 17:08:00,2.072,2.0727,2.072,2.0726,136500000.0
2008-08-08 17:09:00,2.0726,2.0726,2.07225,2.0726,93700000.0
2008-08-08 17:10:00,2.0726,2.0726,2.0722,2.0722,167900000.0
2008-08-08 17:11:00,2.0724,2.073,2.0722,2.0729,166600000.0
2008-08-08 17:12:00,2.0729,2.07315,2.0727,2.0729,147200000.0
2008-08-08 17:13:00,2.0729,2.0732,2.0729,2.0731,102000000.0
2008-08-08 17:14:00,2.0731,2.0732,2.0729,2.0732,114200000.0
2008-08-08 17:15:00,2.0732,2.0734,2.0731,2.0732,247100000.0
2008-08-08 17:16:00,2.0732,2.0736,2.0732,2.0734,191300000.0
2008-08-08 17:17:00,2.0734,2.07375,2.0734,2.0734,161100000.0
2008-08-08 17:18:00,2.0735,2.0737,2.0733,2.0736,236300000.0
2008-08-08 17:19:00,2.07365,2.0738,2.07315,2.0732,251000000.0
2008-08-08 17:20:00,2.0732,2.0741,2.0732,2.0739,248700000.0
2008-08-08 17:21:00,2.074,2.0743,2.0736,2.0737,106500000.0
2008-08-08 17:22:00,2.07375,2.0743,2.0737,2.0739,133700000.0
2008-08-08 17:23:00,2.0739,2.074,2.0736,2.07375,255600000.0
2008-08-08 17:24:00,2.07375,2.0738,2.0732,2.0737,195500000.0
2008-08-08 17:25:00,2.0737,2.07425,2.0735,2.0741,187600000.0
2008-08-08 17:26:00,2.07415,2.07435,2.0735,2.0736,190000000.0
2008-08-08 17:27:00,2.0736,2.0736,2.0731,2.0733,143350000.0
2008-08-08 17:28:00,2.0733,2.0738,2.0732,2.0735,148700000.0
2008-08-08 17:29:00,2.0737,2.0737,2.0733,2.0735,222600000.0
2008-08-08 17:30:00,2.0734,2.0736,2.0731,2.0734,188300000.0
2008-08-08 17:31:00,2.07345,2.0735,2.073,2.0732,264000000.0
2008-08-08 17:32:00,2.0732,2.07345,2.07285,2.0733,131500000.0
2008-08-08 17:33:00,2.0733,2.0736,2.0732,2.0736,137900000.0
2008-08-08 17:34:00,2.0736,2.0738,2.07335,2.0738,193900000.0
2008-08-08 17:35:00,2.0736,2.0739,2.0731,2.0731,175500000.0
2008-08-08 17:36:00,2.0731,2.07315,2.0728,2.073,187300000.0
2008-08-08 17:37:00,2.07305,2.0731,2.0725,2.0729,83700000.0
2008-08-08 17:38:00,2.07295,2.0734,2.07285,2.073,121100000.0
2008-08-08 17:39:00,2.073,2.073,2.0723,2.0724,235100000.0
2008-08-08 17:40:00,2.0724,2.07245,2.0716,2.0717,200900000.0
2008-08-08 17:41:00,2.0718,2.0721,2.0717,2.0718,202300000.0
2008-08-08 17:42:00,2.072,2.0726,2.072,2.0726,116800000.0
2008-08-08 17:43:00,2.0727,2.07285,2.0723,2.0723,143300000.0
2008-08-08 17:44:00,2.0723,2.0723,2.07155,2.0722,134402500.0
2008-08-08 17:45:00,2.0722,2.0731,2.0722,2.0729,179800000.0
2008-08-08 17:46:00,2.07285,2.07315,2.07285,2.07285,249900000.0
2008-08-08 17:47:00,2.07285,2.073,2.07225,2.0728,322700000.0
2008-08-08 17:48:00,2.0728,2.0731,2.0724,2.0727,358900000.0
2008-08-08 17:49:00,2.07275,2.0733,2.0726,2.0732,172900000.0
2008-08-08 17:50:00,2.0732,2.07405,2.0731,2.0738,277100000.0
2008-08-08 17:51:00,2.0738,2.07395,2.0737,2.07385,264500000.0
2008-08-08 17:52:00,2.0739,2.07405,2.0738,2.0739,162600000.0
2008-08-08 17:53:00,2.0739,2.07405,2.0737,2.07385,135800000.0
2008-08-08 17:54:00,2.0738,2.074,2.0738,2.074,105500000.0
2008-08-08 17:55:00,2.074,2.07405,2.07345,2.07345,30100000.0
2008-08-08 17:56:00,2.0735,2.07445,2.0735,2.0744,42800000.0
2008-08-08 17:57:00,2.0744,2.0745,2.07435,2.07445,13000000.0
2008-08-08 17:58:00,2.0744,2.0745,2.0735,2.0735,93400000.0
2008-08-08 17:59:00,2.0735,2.0735,2.07275,2.073,163900000.0
2008-08-08 18:00:00,2.073,2.0732,2.0724,2.07245,133300000.0
2008-08-08 18:01:00,2.0724,2.07305,2.0723,2.0728,139200000.0
2008-08-08 18:02:00,2.0728,2.07295,2.0727,2.07285,101700000.0
2008-08-08 18:03:00,2.07285,2.07315,2.07265,2.0729,121600000.0
2008-08-08 18:04:00,2.0729,2.0736,2.0725,2.0731,132800000.0
2008-08-08 18:05:00,2.0731,2.0734,2.0726,2.0727,142000000.0
2008-08-08 18:06:00,2.0727,2.073,2.0726,2.0728,118200000.0
2008-08-08 18:07:00,2.0728,2.0732,2.0726,2.0728,75900000.0
2008-08-08 18:08:00,2.0728,2.0732,2.0727,2.073,97400000.0
2008-08-08 18:09:00,2.073,2.0732,2.0729,2.07315,97600000.0
2008-08-08 18:10:00,2.07315,2.07315,2.0724,2.0725,65300000.0
2008-08-08 18:11:00,2.0725,2.07265,2.0723,2.0723,84300000.0
2008-08-08 18:12:00,2.0723,2.0724,2.0719,2.0723,125800000.0
2008-08-08 18:13:00,2.0723,2.0728,2.0723,2.0726,82067500.0
2008-08-08 18:14:00,2.0726,2.0731,2.0725,2.073,80635000.0
2008-08-08 18:15:00,2.0732,2.0732,2.0729,2.073,85400000.0
2008-08-08 18:16:00,2.07295,2.0732,2.0727,2.0732,78200000.0
2008-08-08 18:17:00,2.0732,2.0738,2.07315,2.0735,87000000.0
2008-08-08 18:18:00,2.0735,2.0741,2.0734,2.074,100737500.0
2008-08-08 18:19:00,2.074,2.0748,2.074,2.0747,116102500.0
2008-08-08 18:20:00,2.0747,2.075,2.0745,2.0748,80900000.0
2008-08-08 18:21:00,2.0748,2.075,2.0744,2.0746,70100000.0
2008-08-08 18:22:00,2.0746,2.07475,2.07405,2.0741,89300000.0
2008-08-08 18:23:00,2.0741,2.0744,2.074,2.074,58200000.0
2008-08-08 18:24:00,2.074,2.0744,2.07395,2.07415,86900000.0
2008-08-08 18:25:00,2.07415,2.0746,2.07415,2.0746,81600000.0
2008-08-08 18:26:00,2.0746,2.07485,2.0744,2.0747,53300000.0
2008-08-08 18:27:00,2.0747,2.0747,2.07425,2.0743,62500000.0
2008-08-08 18:28:00,2.0743,2.0747,2.0743,2.0745,94000000.0
2008-08-08 18:29:00,2.0744,2.07465,2.07435,2.0746,42500000.0
2008-08-08 18:30:00,2.0746,2.0752,2.07445,2.0751,124400000.0
2008-08-08 18:31:00,2.0751,2.07595,2.0751,2.0754,96800000.0
2008-08-08 18:32:00,2.0754,2.0759,2.07525,2.0758,79800000.0
2008-08-08 18:33:00,2.0758,2.07635,2.07555,2.076,85500000.0
2008-08-08 18:34:00,2.076,2.076,2.0755,2.0756,45467500.0
2008-08-08 18:35:00,2.0755,2.0758,2.07545,2.07575,86500000.0
2008-08-08 18:36:00,2.07575,2.0758,2.07565,2.0757,53700000.0
2008-08-08 18:37:00,2.07575,2.0758,2.0754,2.0757,55500000.0
2008-08-08 18:38:00,2.0758,2.0758,2.07535,2.07535,48800000.0
2008-08-08 18:39:00,2.07545,2.07555,2.0752,2.0752,45000000.0
2008-08-08 18:40:00,2.0754,2.0754,2.075,2.0751,40100000.0
2008-08-08 18:41:00,2.0751,2.0754,2.0748,2.0748,51000000.0
2008-08-08 18:42:00,2.0748,2.0748,2.0742,2.0742,51100000.0
2008-08-08 18:43:00,2.0742,2.0744,2.0741,2.0743,20000000.0
2008-08-08 18:44:00,2.0742,2.0743,2.07375,2.0741,50400000.0
2008-08-08 18:45:00,2.0737,2.074,2.0736,2.0737,56467500.0
2008-08-08 18:46:00,2.0738,2.0739,2.0737,2.0739,18100000.0
2008-08-08 18:47:00,2.07385,2.0744,2.0738,2.0744,54900000.0
2008-08-08 18:48:00,2.07435,2.0745,2.0743,2.0743,53400000.0
2008-08-08 18:49:00,2.0743,2.0744,2.0743,2.0743,16900000.0
2008-08-08 18:50:00,2.0743,2.0743,2.0738,2.07395,41400000.0
2008-08-08 18:51:00,2.07405,2.0741,2.07365,2.0738,83400000.0
2008-08-08 18:52:00,2.0738,2.07395,2.0736,2.0737,79500000.0
2008-08-08 18:53:00,2.0737,2.07395,2.0736,2.0736,36000000.0
2008-08-08 18:54:00,2.0736,2.0738,2.0736,2.0737,24000000.0
2008-08-08 18:55:00,2.0737,2.0739,2.0737,2.07385,27000000.0
2008-08-08 18:56:00,2.07385,2.0739,2.0732,2.07325,59600000.0
2008-08-08 18:57:00,2.07325,2.0733,2.07265,2.07275,74400000.0
2008-08-08 18:58:00,2.07275,2.07295,2.07265,2.0728,68900000.0
2008-08-08 18:59:00,2.0728,2.073,2.0726,2.0726,59900000.0
2008-08-08 19:00:00,2.0726,2.0729,2.0724,2.0727,62800000.0
2008-08-08 19:01:00,2.0727,2.07295,2.0726,2.0727,27200000.0
2008-08-08 19:02:00,2.07275,2.073,2.07275,2.0729,20300000.0
2008-08-08 19:03:00,2.07295,2.07315,2.0729,2.07315,50100000.0
2008-08-08 19:04:00,2.07315,2.07325,2.073,2.0731,50400000.0
2008-08-08 19:05:00,2.073,2.07305,2.0723,2.0724,68700000.0
2008-08-08 19:06:00,2.0724,2.0726,2.0723,2.0724,74100000.0
2008-08-08 19:07:00,2.0724,2.0726,2.0723,2.0724,22800000.0
2008-08-08 19:08:00,2.0724,2.0726,2.0724,2.0726,20800000.0
2008-08-08 19:09:00,2.0727,2.0731,2.0726,2.0731,40800000.0
2008-08-08 19:10:00,2.0729,2.0731,2.0729,2.073,36600000.0
2008-08-08 19:11:00,2.0729,2.0729,2.0723,2.0723,51500000.0
2008-08-08 19:12:00,2.0723,2.07265,2.0722,2.0722,37800000.0
2008-08-08 19:13:00,2.0722,2.0727,2.0722,2.0725,74400000.0
2008-08-08 19:14:00,2.0725,2.0729,2.0725,2.0729,42000000.0
2008-08-08 19:15:00,2.07295,2.0743,2.07295,2.074,96200000.0
2008-08-08 19:16:00,2.074,2.074,2.07325,2.0739,64567500.0
2008-08-08 19:17:00,2.0735,2.0741,2.0734,2.0739,62500000.0
2008-08-08 19:18:00,2.0738,2.0743,2.0738,2.0738,58000000.0
2008-08-08 19:19:00,2.0738,2.0739,2.0736,2.0738,23300000.0
2008-08-08 19:20:00,2.0737,2.07375,2.0736,2.0737,25000000.0
2008-08-08 19:21:00,2.0737,2.0737,2.0736,2.0736,18000000.0
2008-08-08 19:22:00,2.0736,2.07435,2.0736,2.0742,44800000.0
2008-08-08 19:23:00,2.0742,2.0745,2.0742,2.0743,41000000.0
2008-08-08 19:24:00,2.0743,2.0746,2.0742,2.0746,39000000.0
2008-08-08 19:25:00,2.0746,2.0746,2.0744,2.0744,17000000.0
2008-08-08 19:26:00,2.0744,2.0745,2.0744,2.0744,30000000.0
2008-08-08 19:27:00,2.0744,2.0748,2.0744,2.0747,33200000.0
2008-08-08 19:28:00,2.0747,2.0749,2.0746,2.0747,74700000.0
2008-08-08 19:29:00,2.0747,2.0755,2.0747,2.0754,61000000.0
2008-08-08 19:30:00,2.0754,2.0754,2.07515,2.0753,48600000.0
2008-08-08 19:31:00,2.07535,2.0754,2.0751,2.0752,28200000.0
2008-08-08 19:32:00,2.0752,2.0752,2.0749,2.0749,63400000.0
2008-08-08 19:33:00,2.0749,2.0751,2.0747,2.0748,41000000.0
2008-08-08 19:34:00,2.0748,2.0751,2.0746,2.0746,72000000.0
2008-08-08 19:35:00,2.07465,2.0748,2.0746,2.0748,28000000.0
2008-08-08 19:36:00,2.0748,2.075,2.0747,2.0749,47000000.0
2008-08-08 19:37:00,2.0748,2.07495,2.0746,2.0747,59000000.0
2008-08-08 19:38:00,2.0748,2.0748,2.0746,2.0747,8000000.0
2008-08-08 19:39:00,2.0748,2.07505,2.0748,2.075,24000000.0
2008-08-08 19:40:00,2.07485,2.0751,2.07485,2.0751,38000000.0
2008-08-08 19:41:00,2.0751,2.0756,2.0751,2.0755,33000000.0
2008-08-08 19:42:00,2.07555,2.0757,2.07525,2.07525,40000000.0
2008-08-08 19:43:00,2.0752,2.0753,2.0752,2.0753,24000000.0
2008-08-08 19:44:00,2.0753,2.0753,2.0748,2.07485,28000000.0
2008-08-08 19:45:00,2.0749,2.075,2.0749,2.075,37000000.0
2008-08-08 19:46:00,2.075,2.0751,2.0745,2.0748,30267500.0
2008-08-08 19:47:00,2.0745,2.0747,2.0741,2.0745,42067500.0
2008-08-08 19:48:00,2.0745,2.0745,2.0742,2.0745,54000000.0
2008-08-08 19:49:00,2.0745,2.0745,2.07385,2.0741,63100000.0
2008-08-08 19:50:00,2.0741,2.0745,2.0741,2.07445,61000000.0
2008-08-08 19:51:00,2.07445,2.0746,2.0744,2.0745,27000000.0
2008-08-08 19:52:00,2.0745,2.07455,2.0744,2.07455,42000000.0
2008-08-08 19:53:00,2.07455,2.0748,2.07455,2.0748,15000000.0
2008-08-08 19:54:00,2.0748,2.0748,2.07465,2.07475,33000000.0
2008-08-08 19:55:00,2.07475,2.075,2.0747,2.075,31200000.0
2008-08-08 19:56:00,2.075,2.07515,2.0749,2.07505,80000000.0
2008-08-08 19:57:00,2.07495,2.0752,2.07495,2.0752,29000000.0
2008-08-08 19:58:00,2.0752,2.0753,2.07495,2.075,24000000.0
2008-08-08 19:59:00,2.075,2.0752,2.0748,2.0748,20000000.0
2008-08-08 20:00:00,2.0748,2.0749,2.0744,2.0749,43735000.0
2008-08-08 20:01:00,2.0749,2.0751,2.07415,2.0748,59767500.0
2008-08-08 20:02:00,2.0748,2.0748,2.07415,2.0748,78467500.0
2008-08-08 20:03:00,2.0747,2.075,2.07435,2.075,57700000.0
2008-08-08 20:04:00,2.075,2.075,2.0749,2.0749,20000000.0
2008-08-08 20:05:00,2.0749,2.0749,2.0747,2.0747,33600000.0
2008-08-08 20:06:00,2.0747,2.0748,2.0745,2.0746,72000000.0
2008-08-08 20:07:00,2.0746,2.0746,2.0744,2.0745,25000000.0
2008-08-08 20:08:00,2.0745,2.0746,2.074,2.0742,60467500.0
2008-08-08 20:09:00,2.0742,2.0744,2.0739,2.0743,26000000.0
2008-08-08 20:10:00,2.0743,2.0744,2.0739,2.0743,18135000.0
2008-08-08 20:11:00,2.0743,2.0745,2.0741,2.0742,49667500.0
2008-08-08 20:12:00,2.07415,2.0744,2.07415,2.0743,5600000.0
2008-08-08 20:13:00,2.0742,2.0744,2.0742,2.07425,22600000.0
2008-08-08 20:14:00,2.0744,2.07485,2.0743,2.0747,115900000.0
2008-08-08 20:15:00,2.07465,2.07475,2.0744,2.0746,84700000.0
2008-08-08 20:16:00,2.07465,2.07475,2.07395,2.07475,90700000.0
2008-08-08 20:17:00,2.07465,2.0747,2.07385,2.0739,50000000.0
2008-08-08 20:18:00,2.07395,2.0741,2.0739,2.07395,20200000.0
2008-08-08 20:19:00,2.07395,2.0743,2.07385,2.0743,32500000.0
2008-08-08 20:20:00,2.0743,2.075,2.0743,2.0744,110800000.0
2008-08-08 20:21:00,2.0744,2.07465,2.0741,2.0742,73400000.0
2008-08-08 20:22:00,2.07425,2.0743,2.07405,2.0743,36000000.0
2008-08-08 20:23:00,2.0745,2.07465,2.074,2.074,59800000.0
2008-08-08 20:24:00,2.07405,2.0744,2.07405,2.07415,57100000.0
2008-08-08 20:25:00,2.0742,2.07445,2.07405,2.07425,77200000.0
2008-08-08 20:26:00,2.0742,2.0743,2.0739,2.0743,55100000.0
2008-08-08 20:27:00,2.07425,2.0744,2.074,2.0741,57000000.0
2008-08-08 20:28:00,2.07405,2.0749,2.07405,2.0746,65400000.0
2008-08-08 20:29:00,2.07445,2.0746,2.0742,2.0746,81100000.0
2008-08-08 20:30:00,2.07455,2.07465,2.0744,2.0744,27100000.0
2008-08-08 20:31:00,2.0743,2.075,2.0742,2.0748,110200000.0
2008-08-08 20:32:00,2.0747,2.07475,2.07425,2.0744,116500000.0
2008-08-08 20:33:00,2.0743,2.0745,2.0741,2.07415,79100000.0
2008-08-08 20:34:00,2.07415,2.07425,2.0739,2.0739,77600000.0
2008-08-08 20:35:00,2.0739,2.074,2.07365,2.07365,41500000.0
2008-08-08 20:36:00,2.0737,2.0738,2.07365,2.07365,21400000.0
2008-08-08 20:37:00,2.0736,2.07375,2.0735,2.0736,54400000.0
2008-08-08 20:38:00,2.07365,2.0745,2.07365,2.07435,59100000.0
2008-08-08 20:39:00,2.07435,2.07465,2.0741,2.0741,50000000.0
2008-08-08 20:40:00,2.07405,2.0746,2.0739,2.0746,78900000.0
2008-08-08 20:41:00,2.07455,2.07465,2.0743,2.0743,18700000.0
2008-08-08 20:42:00,2.0744,2.0753,2.07425,2.0749,93400000.0
2008-08-08 20:43:00,2.07485,2.07515,2.07465,2.0748,67600000.0
2008-08-08 20:44:00,2.0748,2.07505,2.0746,2.0746,68000000.0
2008-08-08 20:45:00,2.0746,2.07475,2.07425,2.07455,90500000.0
2008-08-08 20:46:00,2.0745,2.07505,2.0745,2.07485,86300000.0
2008-08-08 20:47:00,2.075,2.0752,2.0747,2.07505,75600000.0
2008-08-08 20:48:00,2.075,2.07525,2.0746,2.07525,61800000.0
2008-08-08 20:49:00,2.0754,2.07565,2.075,2.0754,69500000.0
2008-08-08 20:50:00,2.0754,2.0754,2.0747,2.0748,118400000.0
2008-08-08 20:51:00,2.0749,2.0755,2.07485,2.0754,71100000.0
2008-08-08 20:52:00,2.0754,2.07555,2.07495,2.07495,105000000.0
2008-08-08 20:53:00,2.0749,2.07515,2.0748,2.07515,166200000.0
2008-08-08 20:54:00,2.0751,2.0752,2.07475,2.0748,65100000.0
2008-08-08 20:55:00,2.0748,2.0749,2.0745,2.0746,126700000.0
2008-08-08 20:56:00,2.07465,2.0753,2.07455,2.0749,121100000.0
2008-08-08 20:57:00,2.07495,2.07495,2.0748,2.0748,48900000.0
2008-08-08 20:58:00,2.07485,2.0755,2.0747,2.07545,86700000.0
2008-08-08 20:59:00,2.0754,2.0757,2.0747,2.0749,134700000.0
2008-08-08 21:00:00,2.0748,2.07515,2.0744,2.0746,139600000.0
2008-08-08 21:01:00,2.0746,2.07475,2.0742,2.0743,186100000.0
2008-08-08 21:02:00,2.07425,2.0749,2.07425,2.0748,56200000.0
2008-08-08 21:03:00,2.0749,2.0751,2.07485,2.07485,52200000.0
2008-08-08 21:04:00,2.0748,2.07505,2.07475,2.075,48400000.0
2008-08-08 21:05:00,2.075,2.07525,2.07485,2.07525,41800000.0
2008-08-08 21:06:00,2.07525,2.07545,2.07505,2.07545,43200000.0
2008-08-08 21:07:00,2.07545,2.0756,2.07515,2.0756,83800000.0
2008-08-08 21:08:00,2.07575,2.07625,2.07575,2.0761,40800000.0
2008-08-08 21:09:00,2.07615,2.07625,2.0756,2.07575,39700000.0
2008-08-08 21:10:00,2.07575,2.076,2.07575,2.07595,41400000.0
2008-08-08 21:11:00,2.07595,2.0771,2.07595,2.07705,71600000.0
2008-08-08 21:12:00,2.07705,2.07715,2.0767,2.0767,59500000.0
2008-08-08 21:13:00,2.0767,2.07735,2.07645,2.07715,71400000.0
2008-08-08 21:14:00,2.0771,2.0775,2.07695,2.07745,78200000.0
2008-08-08 21:15:00,2.07755,2.07755,2.07645,2.07645,52000000.0
2008-08-08 21:16:00,2.07635,2.0768,2.07605,2.07605,79400000.0
2008-08-08 21:17:00,2.076,2.07695,2.076,2.07695,47100000.0
2008-08-08 21:18:00,2.077,2.07775,2.077,2.07755,48600000.0
2008-08-08 21:19:00,2.0775,2.07815,2.07735,2.07795,115900000.0
2008-08-08 21:20:00,2.07795,2.07795,2.07725,2.07735,59300000.0
2008-08-08 21:21:00,2.07715,2.07735,2.0767,2.0769,137000000.0
2008-08-08 21:22:00,2.0769,2.07715,2.07665,2.07685,107300000.0
2008-08-08 21:23:00,2.077,2.0771,2.07595,2.07615,83600000.0
2008-08-08 21:24:00,2.0761,2.07615,2.0756,2.0759,146500000.0
2008-08-08 21:25:00,2.0759,2.076,2.07575,2.07585,29600000.0
2008-08-08 21:26:00,2.0759,2.07595,2.0748,2.07535,117400000.0
2008-08-08 21:27:00,2.07535,2.0755,2.07505,2.07505,48900000.0
2008-08-08 21:28:00,2.07505,2.0756,2.07505,2.0754,35200000.0
2008-08-08 21:29:00,2.0754,2.07625,2.0754,2.076,74800000.0
2008-08-08 21:30:00,2.07605,2.0763,2.0758,2.07625,57000000.0
2008-08-08 21:31:00,2.07635,2.0764,2.0761,2.0762,33000000.0
2008-08-08 21:32:00,2.07615,2.0763,2.0761,2.0763,14000000.0
2008-08-08 21:33:00,2.07625,2.07625,2.0758,2.0759,38200000.0
2008-08-08 21:34:00,2.07585,2.07605,2.07555,2.0756,31100000.0
2008-08-08 21:35:00,2.0756,2.0761,2.0756,2.0759,21400000.0
2008-08-08 21:36:00,2.07595,2.0767,2.07575,2.07575,62000000.0
2008-08-08 21:37:00,2.07575,2.07635,2.07575,2.0759,104200000.0
2008-08-08 21:38:00,2.07585,2.0763,2.07585,2.0761,32000000.0
2008-08-08 21:39:00,2.07605,2.07625,2.0759,2.07605,60000000.0
2008-08-08 21:40:00,2.07595,2.0762,2.07595,2.07605,21200000.0
2008-08-08 21:41:00,2.07605,2.07605,2.07605,2.07605,1000000.0
2008-08-08 21:42:00,2.07605,2.07685,2.0759,2.07685,38300000.0
2008-08-08 21:43:00,2.0768,2.07695,2.07665,2.0769,55300000.0
2008-08-08 21:44:00,2.07695,2.0776,2.07695,2.07725,38600000.0
2008-08-08 21:45:00,2.0772,2.0775,2.0771,2.07735,49900000.0
2008-08-08 21:46:00,2.07725,2.07745,2.07685,2.07725,51000000.0
2008-08-08 21:47:00,2.0773,2.07765,2.07715,2.07735,39700000.0
2008-08-08 21:48:00,2.0775,2.07765,2.07705,2.0772,67000000.0
2008-08-08 21:49:00,2.07715,2.07715,2.0765,2.07695,74500000.0
2008-08-08 21:50:00,2.07695,2.077,2.07595,2.07595,75200000.0
2008-08-08 21:51:00,2.0759,2.0762,2.0758,2.0762,25200000.0
2008-08-08 21:52:00,2.0762,2.0762,2.0762,2.0762,9200000.0
2008-08-08 21:53:00,2.0761,2.0762,2.07595,2.0761,47900000.0
2008-08-08 21:54:00,2.07615,2.07615,2.07565,2.07575,36400000.0
2008-08-08 21:55:00,2.07565,2.0758,2.0755,2.0755,25300000.0
2008-08-08 21:56:00,2.0755,2.0755,2.0752,2.0752,76200000.0
2008-08-08 21:57:00,2.07525,2.0754,2.0749,2.0751,108900000.0
2008-08-08 21:58:00,2.07505,2.0753,2.07485,2.07505,58100000.0
2008-08-08 21:59:00,2.075,2.07505,2.07485,2.075,27100000.0
2008-08-08 22:00:00,2.07485,2.07485,2.07465,2.07465,17000000.0
2008-08-08 22:01:00,2.07465,2.07485,2.0746,2.0748,22400000.0
2008-08-08 22:02:00,2.0748,2.07495,2.0747,2.0747,17400000.0
2008-08-08 22:03:00,2.0747,2.07495,2.07455,2.0747,37600000.0
2008-08-08 22:04:00,2.0747,2.0747,2.0744,2.07445,60200000.0
2008-08-08 22:05:00,2.0744,2.0744,2.0741,2.07415,89200000.0
2008-08-08 22:06:00,2.0742,2.07445,2.0742,2.07445,55200000.0
2008-08-08 22:07:00,2.07445,2.0751,2.07445,2.0751,46400000.0
2008-08-08 22:08:00,2.0751,2.07515,2.0746,2.0751,85500000.0
2008-08-08 22:09:00,2.0751,2.07585,2.0751,2.07565,68200000.0
2008-08-08 22:10:00,2.07585,2.0761,2.07585,2.07595,14000000.0
2008-08-08 22:11:00,2.07595,2.07715,2.07595,2.0771,52300000.0
2008-08-08 22:12:00,2.07715,2.07735,2.07685,2.0769,29000000.0
2008-08-08 22:13:00,2.0769,2.07695,2.07675,2.07675,36000000.0
2008-08-08 22:14:00,2.07685,2.07685,2.07665,2.07675,27800000.0
2008-08-08 22:15:00,2.07675,2.07675,2.0767,2.0767,3400000.0
2008-08-08 22:16:00,2.0767,2.0768,2.0767,2.0768,7500000.0
2008-08-08 22:17:00,2.0768,2.0768,2.0764,2.0766,32300000.0
2008-08-08 22:18:00,2.0766,2.0766,2.0761,2.07625,134000000.0
2008-08-08 22:19:00,2.07625,2.07685,2.07605,2.0768,86300000.0
2008-08-08 22:20:00,2.0768,2.07695,2.07675,2.07675,16400000.0
2008-08-08 22:21:00,2.07685,2.07685,2.07685,2.07685,3000000.0
2008-08-08 22:22:00,2.07685,2.077,2.07685,2.077,4000000.0
2008-08-08 22:23:00,2.0769,2.077,2.07665,2.07665,16200000.0
2008-08-08 22:24:00,2.07665,2.077,2.07665,2.077,18200000.0
2008-08-08 22:25:00,2.077,2.07755,2.077,2.07745,17000000.0
2008-08-08 22:26:00,2.0775,2.07755,2.077,2.0772,47600000.0
2008-08-08 22:27:00,2.0771,2.07725,2.077,2.0772,22000000.0
2008-08-08 22:28:00,2.07725,2.07755,2.07725,2.07745,15000000.0
2008-08-08 22:29:00,2.07705,2.0776,2.07705,2.0774,19400000.0
2008-08-08 22:30:00,2.07735,2.07735,2.07705,2.07715,32100000.0
2008-08-08 22:31:00,2.0772,2.0781,2.0772,2.07785,52000000.0
2008-08-08 22:32:00,2.0779,2.0779,2.0775,2.0777,39700000.0
2008-08-08 22:33:00,2.0777,2.0782,2.0775,2.078,73200000.0
2008-08-08 22:34:00,2.07795,2.07815,2.0775,2.07755,34200000.0
2008-08-08 22:35:00,2.07765,2.07785,2.0775,2.0777,23700000.0
2008-08-08 22:36:00,2.0777,2.07775,2.07735,2.07755,33200000.0
2008-08-08 22:37:00,2.07755,2.0778,2.07705,2.0778,45700000.0
2008-08-08 22:38:00,2.0778,2.0779,2.077,2.07725,109800000.0
2008-08-08 22:39:00,2.07725,2.07725,2.07655,2.077,266300000.0
2008-08-08 22:40:00,2.077,2.07705,2.07685,2.0769,24200000.0
2008-08-08 22:41:00,2.07695,2.07705,2.07695,2.07695,40900000.0
2008-08-08 22:42:00,2.07695,2.07735,2.07695,2.077,82800000.0
2008-08-08 22:43:00,2.07705,2.0771,2.0768,2.07685,94200000.0
2008-08-08 22:44:00,2.07695,2.07745,2.07695,2.0771,48100000.0
2008-08-08 22:45:00,2.07715,2.07735,2.077,2.07735,30000000.0
2008-08-08 22:46:00,2.07735,2.0776,2.0772,2.07755,46500000.0
2008-08-08 22:47:00,2.07755,2.0785,2.0775,2.07825,94700000.0
2008-08-08 22:48:00,2.0781,2.07855,2.07785,2.07805,116800000.0
2008-08-08 22:49:00,2.07805,2.07805,2.07755,2.07755,53600000.0
2008-08-08 22:50:00,2.07765,2.07765,2.07765,2.07765,4000000.0
2008-08-08 22:51:00,2.07765,2.07785,2.07765,2.07785,25200000.0
2008-08-08 22:52:00,2.07795,2.07795,2.07755,2.07775,37600000.0
2008-08-08 22:53:00,2.07775,2.07805,2.07745,2.07755,121400000.0
2008-08-08 22:54:00,2.07775,2.0782,2.07775,2.0782,31400000.0
2008-08-08 22:55:00,2.0782,2.0782,2.07755,2.07795,81000000.0
2008-08-08 22:56:00,2.0776,2.078,2.07755,2.07785,54600000.0
2008-08-08 22:57:00,2.078,2.07805,2.07785,2.07785,13700000.0
2008-08-08 22:58:00,2.0778,2.0788,2.07745,2.07865,104200000.0
2008-08-08 22:59:00,2.07855,2.0791,2.0783,2.07885,69300000.0
2008-08-10 23:00:00,2.07482,2.07482,2.07428,2.07437,8700000.0
2008-08-10 23:01:00,2.07422,2.07562,2.07422,2.07534,53200000.0
2008-08-10 23:02:00,2.07508,2.07606,2.07461,2.07461,18100000.0
2008-08-10 23:03:00,2.07515,2.07546,2.07461,2.07465,17600000.0
2008-08-10 23:04:00,2.07484,2.07539,2.07453,2.07453,18200000.0
2008-08-10 23:05:00,2.0746,2.0746,2.07435,2.07441,8000000.0
2008-08-10 23:06:00,2.07452,2.07465,2.07437,2.07465,12400000.0
2008-08-10 23:07:00,2.07485,2.07496,2.07442,2.07459,26000000.0
2008-08-10 23:08:00,2.07551,2.0765,2.07459,2.07459,12600000.0
2008-08-10 23:09:00,2.07464,2.07512,2.07429,2.07429,11400000.0
2008-08-10 23:10:00,2.0739,2.0739,2.0719,2.0734,33300000.0
2008-08-10 23:11:00,2.0739,2.0739,2.0724,2.073,33000000.0
2008-08-10 23:12:00,2.0731,2.0731,2.0721,2.0725,7000000.0
2008-08-10 23:13:00,2.0724,2.0734,2.072,2.0727,16000000.0
2008-08-10 23:14:00,2.0729,2.0733,2.0725,2.0726,15000000.0
2008-08-10 23:15:00,2.0731,2.0745,2.0731,2.07375,18000000.0
2008-08-10 23:16:00,2.0739,2.0744,2.0734,2.0735,34000000.0
2008-08-10 23:17:00,2.0733,2.0734,2.0733,2.0733,11000000.0
2008-08-10 23:18:00,2.0733,2.0737,2.0732,2.0735,10000000.0
2008-08-10 23:19:00,2.0735,2.0735,2.072,2.0722,20000000.0
2008-08-10 23:20:00,2.0722,2.0725,2.0722,2.0723,11000000.0
2008-08-10 23:21:00,2.0723,2.0724,2.0712,2.0723,24000000.0
2008-08-10 23:22:00,2.0723,2.0729,2.0723,2.0724,24000000.0
2008-08-10 23:23:00,2.0725,2.0726,2.072,2.0722,14000000.0
2008-08-10 23:24:00,2.0722,2.0722,2.072,2.072,5000000.0
2008-08-10 23:25:00,2.0715,2.0732,2.0715,2.0732,27000000.0
2008-08-10 23:26:00,2.0732,2.0733,2.07145,2.0722,29000000.0
2008-08-10 23:27:00,2.072,2.072,2.072,2.072,1000000.0
2008-08-10 23:28:00,2.0722,2.07245,2.072,2.07245,9000000.0
2008-08-10 23:29:00,2.0725,2.0729,2.0725,2.0729,13000000.0
2008-08-10 23:30:00,2.0729,2.0733,2.0729,2.0733,3000000.0
2008-08-10 23:31:00,2.0733,2.0733,2.0733,2.0733,3000000.0
2008-08-10 23:32:00,2.0733,2.0733,2.0731,2.0731,10000000.0
2008-08-10 23:33:00,2.0732,2.0732,2.0729,2.0729,9000000.0
2008-08-10 23:34:00,2.0714,2.073,2.0709,2.0729,14000000.0
2008-08-10 23:35:00,2.0727,2.0731,2.07245,2.0726,96000000.0
2008-08-10 23:36:00,2.0726,2.0726,2.0724,2.0725,48600000.0
2008-08-10 23:37:00,2.0724,2.0726,2.0723,2.0725,81000000.0
2008-08-10 23:38:00,2.0724,2.0724,2.0724,2.0724,5400000.0
2008-08-10 23:39:00,2.0724,2.0724,2.0724,2.0724,21600000.0
2008-08-10 23:40:00,2.07256,2.0729,2.07246,2.07287,33100000.0
2008-08-10 23:41:00,2.0725,2.0728,2.0725,2.0728,43200000.0
2008-08-10 23:42:00,2.0728,2.0734,2.0727,2.0733,103400000.0
2008-08-10 23:43:00,2.0734,2.0735,2.0728,2.073,131200000.0
2008-08-10 23:44:00,2.073,2.0732,2.0728,2.0732,38800000.0
2008-08-10 23:45:00,2.0732,2.0734,2.0732,2.0734,32400000.0
2008-08-10 23:46:00,2.0733,2.0738,2.0733,2.0737,102600000.0
2008-08-10 23:47:00,2.0737,2.0737,2.0736,2.0737,54000000.0
2008-08-10 23:48:00,2.0737,2.0738,2.0734,2.0734,115400000.0
2008-08-10 23:49:00,2.0734,2.0736,2.0734,2.0736,49600000.0
2008-08-10 23:50:00,2.0737,2.0737,2.0733,2.0733,28000000.0
2008-08-10 23:51:00,2.0733,2.0734,2.073,2.0731,50600000.0
2008-08-10 23:52:00,2.0731,2.0737,2.0731,2.0737,62400000.0
2008-08-10 23:53:00,2.0737,2.0737,2.0733,2.0734,70200000.0
2008-08-10 23:54:00,2.0733,2.0737,2.0729,2.0731,79200000.0
2008-08-10 23:55:00,2.073,2.0731,2.072,2.0722,189600000.0
2008-08-10 23:56:00,2.0723,2.0724,2.072,2.0723,151200000.0
2008-08-10 23:57:00,2.072,2.0726,2.072,2.0725,108000000.0
2008-08-10 23:58:00,2.0726,2.0726,2.0724,2.0724,108000000.0
2008-08-10 23:59:00,2.0723,2.0723,2.0722,2.0723,38800000.0
2008-08-11 00:00:00,2.0723,2.0723,2.0722,2.0722,76600000.0
2008-08-11 00:01:00,2.0722,2.0722,2.072,2.072,91800000.0
2008-08-11 00:02:00,2.0722,2.0723,2.072,2.0721,110500000.0
2008-08-11 00:03:00,2.072,2.0727,2.072,2.0727,47600000.0
2008-08-11 00:04:00,2.0727,2.0732,2.07225,2.073,73200000.0
2008-08-11 00:05:00,2.073,2.0734,2.0727,2.0727,31400000.0
2008-08-11 00:06:00,2.0729,2.0735,2.0729,2.0732,60200000.0
2008-08-11 00:07:00,2.0732,2.0732,2.0728,2.073,13000000.0
2008-08-11 00:08:00,2.073,2.0732,2.073,2.0732,12000000.0
2008-08-11 00:09:00,2.0731,2.0731,2.0731,2.0731,5000000.0
2008-08-11 00:10:00,2.0729,2.0734,2.0727,2.0729,50600000.0
2008-08-11 00:11:00,2.073,2.0733,2.07235,2.0727,29800000.0
2008-08-11 00:12:00,2.0727,2.0727,2.0721,2.0722,152000000.0
2008-08-11 00:13:00,2.0724,2.07265,2.07205,2.0723,163900000.0
2008-08-11 00:14:00,2.0722,2.0723,2.07125,2.0718,126000000.0
2008-08-11 00:15:00,2.07185,2.07225,2.07165,2.07175,112000000.0
2008-08-11 00:16:00,2.07225,2.07225,2.0716,2.0716,71200000.0
2008-08-11 00:17:00,2.07175,2.0724,2.07145,2.072,178400000.0
2008-08-11 00:18:00,2.0721,2.07285,2.0721,2.07285,119600000.0
2008-08-11 00:19:00,2.0727,2.07305,2.0726,2.07285,89700000.0
2008-08-11 00:20:00,2.07285,2.0731,2.07265,2.0727,60000000.0
2008-08-11 00:21:00,2.0727,2.0728,2.0727,2.0727,110700000.0
2008-08-11 00:22:00,2.0727,2.0728,2.0727,2.0728,8600000.0
2008-08-11 00:23:00,2.0728,2.0731,2.0725,2.0727,111100000.0
2008-08-11 00:24:00,2.0728,2.0729,2.0728,2.0729,43200000.0
2008-08-11 00:25:00,2.0729,2.07315,2.0729,2.07315,42800000.0
2008-08-11 00:26:00,2.07315,2.07315,2.0731,2.0731,8500000.0
2008-08-11 00:27:00,2.0731,2.0731,2.0726,2.0726,124700000.0
2008-08-11 00:28:00,2.0726,2.0727,2.07235,2.0724,288800000.0
2008-08-11 00:29:00,2.0724,2.0725,2.0722,2.0722,153800000.0
2008-08-11 00:30:00,2.0722,2.07245,2.0722,2.0724,194800000.0
2008-08-11 00:31:00,2.0724,2.0725,2.07215,2.0724,233400000.0
2008-08-11 00:32:00,2.0725,2.0726,2.0721,2.0723,170000000.0
2008-08-11 00:33:00,2.0723,2.0723,2.072,2.072,87400000.0
2008-08-11 00:34:00,2.072,2.072,2.0718,2.0718,155200000.0
2008-08-11 00:35:00,2.0718,2.0719,2.0717,2.0717,115100000.0
2008-08-11 00:36:00,2.0717,2.0717,2.0714,2.0716,167500000.0
2008-08-11 00:37:00,2.0716,2.0718,2.0714,2.0714,193400000.0
2008-08-11 00:38:00,2.0714,2.0714,2.071,2.071,115400000.0
2008-08-11 00:39:00,2.0711,2.07145,2.071,2.0714,98600000.0
2008-08-11 00:40:00,2.0714,2.0715,2.0713,2.0714,244100000.0
2008-08-11 00:41:00,2.0714,2.0717,2.0714,2.0717,149500000.0
2008-08-11 00:42:00,2.0717,2.0719,2.0717,2.0719,118100000.0
2008-08-11 00:43:00,2.0719,2.072,2.0719,2.072,20800000.0
2008-08-11 00:44:00,2.0721,2.0723,2.0716,2.072,155300000.0
2008-08-11 00:45:00,2.072,2.0721,2.0719,2.072,108500000.0
2008-08-11 00:46:00,2.072,2.0721,2.0719,2.0721,81900000.0
2008-08-11 00:47:00,2.0721,2.0721,2.07085,2.0718,238100000.0
2008-08-11 00:48:00,2.0718,2.07245,2.0718,2.0723,153400000.0
2008-08-11 00:49:00,2.0723,2.07265,2.0722,2.0726,122700000.0
2008-08-11 00:50:00,2.0726,2.0726,2.0723,2.0725,84400000.0
2008-08-11 00:51:00,2.0724,2.0726,2.0724,2.0726,31000000.0
2008-08-11 00:52:00,2.0726,2.073,2.0726,2.0729,40000000.0
2008-08-11 00:53:00,2.0729,2.0732,2.0729,2.073,20800000.0
2008-08-11 00:54:00,2.0731,2.0735,2.0731,2.0733,47400000.0
2008-08-11 00:55:00,2.0733,2.0735,2.0732,2.0733,70400000.0
2008-08-11 00:56:00,2.0733,2.0737,2.0733,2.0735,34300000.0
2008-08-11 00:57:00,2.0735,2.0735,2.0733,2.0734,15700000.0
2008-08-11 00:58:00,2.0734,2.0738,2.0734,2.0737,19500000.0
2008-08-11 00:59:00,2.0736,2.0736,2.0731,2.0735,87800000.0
2008-08-11 01:00:00,2.0735,2.0737,2.07285,2.0735,78400000.0
2008-08-11 01:01:00,2.0735,2.0742,2.0734,2.074,57800000.0
2008-08-11 01:02:00,2.0739,2.0739,2.0735,2.0736,107000000.0
2008-08-11 01:03:00,2.0736,2.0738,2.0736,2.0737,65600000.0
2008-08-11 01:04:00,2.0735,2.0737,2.0734,2.0734,68400000.0
2008-08-11 01:05:00,2.0734,2.0737,2.07265,2.0731,198900000.0
2008-08-11 01:06:00,2.0732,2.0736,2.0726,2.0728,197700000.0
2008-08-11 01:07:00,2.0729,2.0732,2.0729,2.0732,36200000.0
2008-08-11 01:08:00,2.0734,2.0738,2.0731,2.0734,37300000.0
2008-08-11 01:09:00,2.0734,2.07355,2.07285,2.0734,107600000.0
2008-08-11 01:10:00,2.07345,2.0735,2.07295,2.073,25400000.0
2008-08-11 01:11:00,2.073,2.0734,2.073,2.0733,49200000.0
2008-08-11 01:12:00,2.0733,2.0734,2.0733,2.0733,23500000.0
2008-08-11 01:13:00,2.0735,2.0737,2.0734,2.0735,35600000.0
2008-08-11 01:14:00,2.0736,2.0738,2.0736,2.0737,31500000.0
2008-08-11 01:15:00,2.0736,2.074,2.07335,2.0735,78200000.0
2008-08-11 01:16:00,2.0734,2.07385,2.07325,2.0735,67000000.0
2008-08-11 01:17:00,2.0735,2.0739,2.0735,2.0737,94000000.0
2008-08-11 01:18:00,2.0737,2.0739,2.0737,2.0739,70600000.0
2008-08-11 01:19:00,2.0737,2.0738,2.0734,2.0735,242000000.0
2008-08-11 01:20:00,2.0735,2.0742,2.0735,2.0737,89200000.0
2008-08-11 01:21:00,2.0737,2.074,2.0737,2.0738,157000000.0
2008-08-11 01:22:00,2.0737,2.0739,2.0732,2.0734,175800000.0
2008-08-11 01:23:00,2.0735,2.0737,2.0735,2.0736,141000000.0
2008-08-11 01:24:00,2.0736,2.0737,2.0733,2.0737,27500000.0
2008-08-11 01:25:00,2.0738,2.074,2.07335,2.0734,39000000.0
2008-08-11 01:26:00,2.0734,2.07405,2.0734,2.0738,73400000.0
2008-08-11 01:27:00,2.074,2.074,2.0735,2.0736,19700000.0
2008-08-11 01:28:00,2.0735,2.074,2.0735,2.0739,47400000.0
2008-08-11 01:29:00,2.0739,2.0742,2.0739,2.0742,78100000.0
2008-08-11 01:30:00,2.0742,2.0742,2.0729,2.074,132300000.0
2008-08-11 01:31:00,2.0741,2.0741,2.0737,2.0737,51300000.0
2008-08-11 01:32:00,2.0737,2.0737,2.0735,2.0736,182300000.0
2008-08-11 01:33:00,2.0736,2.0738,2.0733,2.0736,111900000.0
2008-08-11 01:34:00,2.0736,2.0738,2.0727,2.0736,223100000.0
2008-08-11 01:35:00,2.0734,2.0735,2.07275,2.0733,167900000.0
2008-08-11 01:36:00,2.0733,2.0737,2.07245,2.0732,111200000.0
2008-08-11 01:37:00,2.0732,2.0734,2.072,2.0726,152300000.0
2008-08-11 01:38:00,2.0726,2.0732,2.0724,2.073,126100000.0
2008-08-11 01:39:00,2.073,2.0733,2.07245,2.0728,90600000.0
2008-08-11 01:40:00,2.0729,2.0731,2.0726,2.07295,62300000.0
2008-08-11 01:41:00,2.0729,2.0729,2.07235,2.07235,49500000.0
2008-08-11 01:42:00,2.0722,2.07235,2.071,2.07115,136700000.0
2008-08-11 01:43:00,2.0712,2.0716,2.07105,2.0715,77300000.0
2008-08-11 01:44:00,2.0715,2.072,2.0714,2.0714,79200000.0
2008-08-11 01:45:00,2.0715,2.07185,2.07095,2.0714,152500000.0
2008-08-11 01:46:00,2.0714,2.07195,2.0713,2.0714,143200000.0
2008-08-11 01:47:00,2.07145,2.07225,2.07125,2.07125,187300000.0
2008-08-11 01:48:00,2.0714,2.0716,2.0708,2.07135,227800000.0
2008-08-11 01:49:00,2.0713,2.0729,2.0712,2.07285,236900000.0
2008-08-11 01:50:00,2.0729,2.07305,2.0722,2.07275,229400000.0
2008-08-11 01:51:00,2.0727,2.0738,2.0725,2.07335,242700000.0
2008-08-11 01:52:00,2.07335,2.0736,2.07295,2.07345,203100000.0
2008-08-11 01:53:00,2.07345,2.07405,2.07305,2.07395,189300000.0
2008-08-11 01:54:00,2.07395,2.07495,2.0733,2.07395,318700000.0
2008-08-11 01:55:00,2.07395,2.07395,2.0732,2.0735,233700000.0
2008-08-11 01:56:00,2.0733,2.0733,2.07225,2.07285,258100000.0
2008-08-11 01:57:00,2.0728,2.0738,2.0722,2.0738,183200000.0
2008-08-11 01:58:00,2.0734,2.07385,2.0731,2.0735,218500000.0
2008-08-11 01:59:00,2.0736,2.0741,2.07335,2.0741,103000000.0
2008-08-11 02:00:00,2.0741,2.07485,2.074,2.0742,214800000.0
2008-08-11 02:01:00,2.07405,2.07435,2.0735,2.07355,255800000.0
2008-08-11 02:02:00,2.0737,2.0744,2.0737,2.0742,254000000.0
2008-08-11 02:03:00,2.07385,2.0755,2.0738,2.0755,180200000.0
2008-08-11 02:04:00,2.0756,2.07565,2.07505,2.07525,175600000.0
2008-08-11 02:05:00,2.0753,2.0754,2.0748,2.0749,255300000.0
2008-08-11 02:06:00,2.0748,2.0751,2.0748,2.0748,183200000.0
2008-08-11 02:07:00,2.0749,2.075,2.0747,2.0748,177500000.0
2008-08-11 02:08:00,2.0748,2.075,2.0745,2.0745,102500000.0
2008-08-11 02:09:00,2.0745,2.0745,2.07375,2.0743,149900000.0
2008-08-11 02:10:00,2.0744,2.0744,2.07395,2.07395,94500000.0
2008-08-11 02:11:00,2.0741,2.0743,2.07335,2.0738,150600000.0
2008-08-11 02:12:00,2.0738,2.0743,2.0736,2.0742,68200000.0
2008-08-11 02:13:00,2.0742,2.07435,2.074,2.07435,219400000.0
2008-08-11 02:14:00,2.0744,2.0751,2.0741,2.0751,315600000.0
2008-08-11 02:15:00,2.0752,2.0754,2.0748,2.07505,64600000.0
2008-08-11 02:16:00,2.0751,2.0759,2.075,2.0759,105300000.0
2008-08-11 02:17:00,2.0759,2.076,2.0754,2.0754,238600000.0
2008-08-11 02:18:00,2.0754,2.0756,2.0751,2.0755,108000000.0
2008-08-11 02:19:00,2.0756,2.0756,2.0751,2.0753,151400000.0
2008-08-11 02:20:00,2.0753,2.0754,2.0752,2.0752,98600000.0
2008-08-11 02:21:00,2.0752,2.0752,2.0749,2.075,96000000.0
2008-08-11 02:22:00,2.07465,2.0748,2.0744,2.0747,311600000.0
2008-08-11 02:23:00,2.07405,2.0745,2.07395,2.0745,166600000.0
2008-08-11 02:24:00,2.0745,2.0747,2.0738,2.0738,153600000.0
2008-08-11 02:25:00,2.07375,2.0745,2.07375,2.0742,275100000.0
2008-08-11 02:26:00,2.0744,2.0746,2.074,2.074,172300000.0
2008-08-11 02:27:00,2.0741,2.0742,2.0736,2.0737,190700000.0
2008-08-11 02:28:00,2.0737,2.0744,2.0737,2.0742,140700000.0
2008-08-11 02:29:00,2.07425,2.0745,2.07395,2.07435,111100000.0
2008-08-11 02:30:00,2.07435,2.07455,2.07425,2.0745,92000000.0
2008-08-11 02:31:00,2.0745,2.07485,2.07425,2.07455,94800000.0
2008-08-11 02:32:00,2.07445,2.0747,2.0742,2.0746,339900000.0
2008-08-11 02:33:00,2.0746,2.0747,2.0738,2.0738,142700000.0
2008-08-11 02:34:00,2.0738,2.074,2.07365,2.074,51900000.0
2008-08-11 02:35:00,2.074,2.0745,2.07375,2.0745,98900000.0
2008-08-11 02:36:00,2.0746,2.0747,2.0744,2.0744,149800000.0
2008-08-11 02:37:00,2.0744,2.07545,2.07415,2.07485,236300000.0
2008-08-11 02:38:00,2.0748,2.0748,2.0743,2.0745,91200000.0
2008-08-11 02:39:00,2.0745,2.0747,2.0742,2.0746,112400000.0
2008-08-11 02:40:00,2.0748,2.07545,2.0745,2.0747,81600000.0
2008-08-11 02:41:00,2.0746,2.075,2.0745,2.075,118400000.0
2008-08-11 02:42:00,2.07495,2.0751,2.0745,2.0747,167200000.0
2008-08-11 02:43:00,2.0747,2.0747,2.07415,2.07415,151000000.0
2008-08-11 02:44:00,2.07425,2.0744,2.0741,2.0741,66400000.0
2008-08-11 02:45:00,2.0741,2.0742,2.0729,2.07315,254400000.0
2008-08-11 02:46:00,2.0731,2.0731,2.07265,2.0727,141900000.0
2008-08-11 02:47:00,2.07275,2.0732,2.07255,2.07305,180100000.0
2008-08-11 02:48:00,2.0731,2.07315,2.07275,2.0729,217400000.0
2008-08-11 02:49:00,2.0729,2.0732,2.0729,2.073,157500000.0
2008-08-11 02:50:00,2.0731,2.0732,2.0728,2.0729,63900000.0
2008-08-11 02:51:00,2.0729,2.0735,2.0728,2.0735,57800000.0
2008-08-11 02:52:00,2.07365,2.07365,2.07265,2.073,148500000.0
2008-08-11 02:53:00,2.07305,2.0736,2.073,2.07335,163200000.0
2008-08-11 02:54:00,2.0734,2.0738,2.0734,2.0736,92100000.0
2008-08-11 02:55:00,2.0736,2.0736,2.0732,2.0732,185200000.0
2008-08-11 02:56:00,2.0733,2.0733,2.073,2.073,97500000.0
2008-08-11 02:57:00,2.0729,2.073,2.0727,2.0729,409200000.0
2008-08-11 02:58:00,2.0729,2.073,2.0729,2.073,80100000.0
2008-08-11 02:59:00,2.073,2.0734,2.073,2.07335,101500000.0
2008-08-11 03:00:00,2.07335,2.07335,2.0731,2.0732,325200000.0
2008-08-11 03:01:00,2.0732,2.0735,2.073,2.0732,129700000.0
2008-08-11 03:02:00,2.0732,2.07405,2.073,2.0738,219500000.0
2008-08-11 03:03:00,2.0737,2.074,2.07295,2.0738,171400000.0
2008-08-11 03:04:00,2.0738,2.0738,2.07295,2.0731,116600000.0
2008-08-11 03:05:00,2.0731,2.0732,2.0728,2.07295,91000000.0
2008-08-11 03:06:00,2.07295,2.0731,2.0726,2.07265,53800000.0
2008-08-11 03:07:00,2.0727,2.073,2.0723,2.07295,100700000.0
2008-08-11 03:08:00,2.07295,2.0731,2.0727,2.0729,257300000.0
2008-08-11 03:09:00,2.07285,2.0734,2.0726,2.0734,103300000.0
2008-08-11 03:10:00,2.0734,2.0734,2.0727,2.0729,49700000.0
2008-08-11 03:11:00,2.0727,2.0727,2.0725,2.0725,46900000.0
2008-08-11 03:12:00,2.0726,2.07275,2.0723,2.07275,184200000.0
2008-08-11 03:13:00,2.07285,2.073,2.0724,2.0727,293700000.0
2008-08-11 03:14:00,2.0727,2.0727,2.0719,2.0719,253200000.0
2008-08-11 03:15:00,2.0717,2.073,2.0715,2.0727,539300000.0
2008-08-11 03:16:00,2.0727,2.0737,2.0727,2.0728,234700000.0
2008-08-11 03:17:00,2.0727,2.0735,2.0727,2.0735,259800000.0
2008-08-11 03:18:00,2.0735,2.0735,2.0733,2.0733,170600000.0
2008-08-11 03:19:00,2.0733,2.0733,2.07245,2.0727,129900000.0
2008-08-11 03:20:00,2.07255,2.0732,2.0723,2.073,187500000.0
2008-08-11 03:21:00,2.0731,2.0735,2.07305,2.0733,356900000.0
2008-08-11 03:22:00,2.0734,2.07345,2.0734,2.07345,115900000.0
2008-08-11 03:23:00,2.07345,2.0735,2.0734,2.0734,141900000.0
2008-08-11 03:24:00,2.0734,2.0739,2.0734,2.0738,228900000.0
2008-08-11 03:25:00,2.0738,2.0739,2.0738,2.0738,87400000.0
2008-08-11 03:26:00,2.0737,2.0743,2.0737,2.07415,143200000.0
2008-08-11 03:27:00,2.0741,2.07495,2.074,2.0741,210000000.0
2008-08-11 03:28:00,2.0742,2.07495,2.07365,2.0748,169800000.0
2008-08-11 03:29:00,2.0747,2.07505,2.07355,2.0739,295100000.0
2008-08-11 03:30:00,2.074,2.0749,2.07385,2.0749,180200000.0
2008-08-11 03:31:00,2.07485,2.07485,2.0728,2.07405,196200000.0
2008-08-11 03:32:00,2.07395,2.0752,2.07385,2.07425,147500000.0
2008-08-11 03:33:00,2.0743,2.0749,2.07415,2.0742,76700000.0
2008-08-11 03:34:00,2.0743,2.07495,2.0741,2.07455,64000000.0
2008-08-11 03:35:00,2.07465,2.07465,2.0737,2.07385,175100000.0
2008-08-11 03:36:00,2.074,2.0744,2.074,2.0742,71200000.0
2008-08-11 03:37:00,2.0742,2.07455,2.07395,2.074,124300000.0
2008-08-11 03:38:00,2.07405,2.07445,2.074,2.07445,101400000.0
2008-08-11 03:39:00,2.07445,2.0756,2.07445,2.0756,159100000.0
2008-08-11 03:40:00,2.07555,2.0756,2.0751,2.0751,82600000.0
2008-08-11 03:41:00,2.0751,2.0753,2.07465,2.0749,88700000.0
2008-08-11 03:42:00,2.075,2.0751,2.07485,2.07495,120600000.0
2008-08-11 03:43:00,2.075,2.07545,2.075,2.0752,74300000.0
2008-08-11 03:44:00,2.07515,2.07565,2.07515,2.07545,83200000.0
2008-08-11 03:45:00,2.07555,2.0758,2.0754,2.07545,46800000.0
2008-08-11 03:46:00,2.0755,2.0755,2.0753,2.0753,33300000.0
2008-08-11 03:47:00,2.07535,2.07545,2.0753,2.07545,20500000.0
2008-08-11 03:48:00,2.0753,2.07545,2.0753,2.07535,16000000.0
2008-08-11 03:49:00,2.07535,2.07555,2.0752,2.07525,39500000.0
2008-08-11 03:50:00,2.07505,2.07525,2.075,2.07525,60300000.0
2008-08-11 03:51:00,2.07525,2.07585,2.07525,2.0757,105800000.0
2008-08-11 03:52:00,2.0756,2.0756,2.07495,2.07515,123500000.0
2008-08-11 03:53:00,2.07515,2.07575,2.0751,2.0754,116100000.0
2008-08-11 03:54:00,2.0754,2.07595,2.0754,2.0756,135700000.0
2008-08-11 03:55:00,2.07565,2.076,2.0756,2.0759,57600000.0
2008-08-11 03:56:00,2.07585,2.07595,2.07575,2.07595,61900000.0
2008-08-11 03:57:00,2.076,2.07605,2.07545,2.07545,142100000.0
2008-08-11 03:58:00,2.0756,2.07585,2.0755,2.0758,62900000.0
2008-08-11 03:59:00,2.07575,2.0758,2.0756,2.07565,35200000.0
2008-08-11 04:00:00,2.0756,2.0759,2.0755,2.07585,60800000.0
2008-08-11 04:01:00,2.07585,2.0759,2.0755,2.0755,67200000.0
2008-08-11 04:02:00,2.07555,2.07555,2.0752,2.07535,105000000.0
2008-08-11 04:03:00,2.0752,2.07565,2.07515,2.07545,108800000.0
2008-08-11 04:04:00,2.0755,2.0755,2.0753,2.07545,44800000.0
2008-08-11 04:05:00,2.0754,2.0754,2.0751,2.0751,25600000.0
2008-08-11 04:06:00,2.07515,2.0752,2.0751,2.0752,22400000.0
2008-08-11 04:07:00,2.0752,2.07525,2.07495,2.07495,86400000.0
2008-08-11 04:08:00,2.0749,2.0753,2.07465,2.075,86400000.0
2008-08-11 04:09:00,2.075,2.07505,2.0749,2.0749,19200000.0
2008-08-11 04:10:00,2.07495,2.075,2.0747,2.07485,51200000.0
2008-08-11 04:11:00,2.07485,2.075,2.07485,2.07485,25600000.0
2008-08-11 04:12:00,2.07485,2.07485,2.07365,2.07375,86400000.0
2008-08-11 04:13:00,2.07375,2.074,2.0736,2.07385,64000000.0
2008-08-11 04:14:00,2.07385,2.07385,2.07385,2.07385,6400000.0
2008-08-11 04:15:00,2.07385,2.07405,2.0737,2.074,37300000.0
2008-08-11 04:16:00,2.07405,2.0744,2.07405,2.07435,48000000.0
2008-08-11 04:17:00,2.07435,2.0745,2.07365,2.07405,94200000.0
2008-08-11 04:18:00,2.07405,2.07465,2.074,2.0742,179200000.0
2008-08-11 04:19:00,2.0742,2.07425,2.0733,2.0737,111000000.0
2008-08-11 04:20:00,2.07375,2.07385,2.07305,2.07335,110000000.0
2008-08-11 04:21:00,2.0733,2.0744,2.07325,2.07395,155000000.0
2008-08-11 04:22:00,2.074,2.074,2.07335,2.07395,98200000.0
2008-08-11 04:23:00,2.074,2.0743,2.07385,2.07415,137900000.0
2008-08-11 04:24:00,2.0742,2.07465,2.0742,2.07465,16000000.0
2008-08-11 04:25:00,2.0743,2.0745,2.07405,2.0744,25600000.0
2008-08-11 04:26:00,2.0744,2.07445,2.0737,2.07445,88600000.0
2008-08-11 04:27:00,2.07455,2.0747,2.07405,2.0744,67200000.0
2008-08-11 04:28:00,2.0743,2.0743,2.07425,2.0743,12800000.0
2008-08-11 04:29:00,2.0743,2.07455,2.0741,2.07445,48000000.0
2008-08-11 04:30:00,2.0744,2.07455,2.07425,2.07455,38400000.0
2008-08-11 04:31:00,2.0745,2.0745,2.0743,2.0743,12800000.0
2008-08-11 04:32:00,2.0743,2.0743,2.074,2.074,28200000.0
2008-08-11 04:33:00,2.074,2.074,2.0736,2.0736,46800000.0
2008-08-11 04:34:00,2.0736,2.07375,2.07335,2.07365,90800000.0
2008-08-11 04:35:00,2.07355,2.0738,2.07345,2.0737,85200000.0
2008-08-11 04:36:00,2.0737,2.0738,2.0735,2.0736,53400000.0
2008-08-11 04:37:00,2.07365,2.07415,2.0735,2.07365,72400000.0
2008-08-11 04:38:00,2.07365,2.07385,2.0735,2.0738,59500000.0
2008-08-11 04:39:00,2.07385,2.0739,2.07345,2.0735,38400000.0
2008-08-11 04:40:00,2.0736,2.0737,2.0735,2.0736,69700000.0
2008-08-11 04:41:00,2.07355,2.07405,2.07335,2.07365,89600000.0
2008-08-11 04:42:00,2.07365,2.0738,2.07365,2.0738,25600000.0
2008-08-11 04:43:00,2.0738,2.0738,2.0738,2.0738,3200000.0
2008-08-11 04:44:00,2.07375,2.074,2.07365,2.074,33100000.0
2008-08-11 04:45:00,2.07375,2.07385,2.0736,2.0737,85500000.0
2008-08-11 04:46:00,2.07375,2.07375,2.0736,2.0736,50700000.0
2008-08-11 04:47:00,2.0736,2.0739,2.07345,2.0736,50600000.0
2008-08-11 04:48:00,2.0736,2.07375,2.0736,2.0737,76900000.0
2008-08-11 04:49:00,2.0736,2.0736,2.0736,2.0736,3200000.0
2008-08-11 04:50:00,2.0737,2.0737,2.0736,2.0737,12800000.0
2008-08-11 04:51:00,2.0736,2.07385,2.0735,2.0737,32000000.0
2008-08-11 04:52:00,2.0737,2.07385,2.0737,2.07385,19200000.0
2008-08-11 04:53:00,2.07365,2.07385,2.0735,2.07385,53400000.0
2008-08-11 04:54:00,2.07385,2.07395,2.07385,2.07395,9600000.0
2008-08-11 04:55:00,2.0739,2.0743,2.07385,2.0742,63700000.0
2008-08-11 04:56:00,2.07415,2.0743,2.0741,2.0742,32700000.0
2008-08-11 04:57:00,2.07415,2.07415,2.07415,2.07415,5400000.0
2008-08-11 04:58:00,2.0742,2.0742,2.07405,2.07405,16100000.0
2008-08-11 04:59:00,2.0742,2.0742,2.074,2.07405,33200000.0
2008-08-11 05:00:00,2.07405,2.0742,2.074,2.0742,56300000.0
2008-08-11 05:01:00,2.07415,2.07415,2.0736,2.0739,113800000.0
2008-08-11 05:02:00,2.0739,2.074,2.0739,2.074,12200000.0
2008-08-11 05:03:00,2.0741,2.0741,2.0739,2.07395,13000000.0
2008-08-11 05:04:00,2.07395,2.07415,2.07385,2.07405,64400000.0
2008-08-11 05:05:00,2.0741,2.0741,2.07385,2.0739,81700000.0
2008-08-11 05:06:00,2.0739,2.07435,2.07375,2.07405,148600000.0
2008-08-11 05:07:00,2.07395,2.07395,2.0738,2.07385,116700000.0
2008-08-11 05:08:00,2.07385,2.07405,2.07385,2.07385,84800000.0
2008-08-11 05:09:00,2.07385,2.0739,2.07385,2.0739,6400000.0
2008-08-11 05:10:00,2.07385,2.07435,2.07385,2.0742,69000000.0
2008-08-11 05:11:00,2.07425,2.07455,2.0742,2.07455,47000000.0
2008-08-11 05:12:00,2.0745,2.0746,2.0745,2.0746,21400000.0
2008-08-11 05:13:00,2.07465,2.0749,2.07465,2.0749,64000000.0
2008-08-11 05:14:00,2.07505,2.07505,2.0742,2.07445,88600000.0
2008-08-11 05:15:00,2.07435,2.0744,2.0742,2.0743,28800000.0
2008-08-11 05:16:00,2.0743,2.0743,2.0734,2.0734,51200000.0
2008-08-11 05:17:00,2.0734,2.0742,2.07335,2.0741,44800000.0
2008-08-11 05:18:00,2.07405,2.0745,2.074,2.0741,80000000.0
2008-08-11 05:19:00,2.07405,2.07445,2.074,2.07445,67400000.0
2008-08-11 05:20:00,2.0745,2.0749,2.0745,2.0748,62100000.0
2008-08-11 05:21:00,2.0749,2.075,2.0748,2.075,58300000.0
2008-08-11 05:22:00,2.07505,2.07505,2.0736,2.07365,104400000.0
2008-08-11 05:23:00,2.07375,2.0738,2.07355,2.0736,28800000.0
2008-08-11 05:24:00,2.0735,2.074,2.0734,2.07395,36500000.0
2008-08-11 05:25:00,2.074,2.074,2.074,2.074,3200000.0
2008-08-11 05:26:00,2.07395,2.07395,2.0736,2.0736,7500000.0
2008-08-11 05:27:00,2.0737,2.0737,2.07355,2.0736,29800000.0
2008-08-11 05:28:00,2.07345,2.07345,2.0732,2.07345,62000000.0
2008-08-11 05:29:00,2.0735,2.0736,2.07325,2.07325,40600000.0
2008-08-11 05:30:00,2.07345,2.0738,2.07345,2.0738,80000000.0
2008-08-11 05:31:00,2.07375,2.0742,2.07345,2.0739,60400000.0
2008-08-11 05:32:00,2.074,2.074,2.0739,2.0739,22400000.0
2008-08-11 05:33:00,2.07385,2.0739,2.07305,2.0736,203500000.0
2008-08-11 05:34:00,2.07385,2.07415,2.0735,2.074,39500000.0
2008-08-11 05:35:00,2.07405,2.0746,2.07405,2.0746,52700000.0
2008-08-11 05:36:00,2.07455,2.07455,2.0738,2.07385,61500000.0
2008-08-11 05:37:00,2.0739,2.07405,2.07355,2.07355,30100000.0
2008-08-11 05:38:00,2.0737,2.0738,2.07345,2.0735,63100000.0
2008-08-11 05:39:00,2.0737,2.0742,2.0737,2.0742,216100000.0
2008-08-11 05:40:00,2.0743,2.07445,2.07365,2.0741,181800000.0
2008-08-11 05:41:00,2.07405,2.07445,2.07375,2.07425,95900000.0
2008-08-11 05:42:00,2.0743,2.07435,2.07395,2.0743,89400000.0
2008-08-11 05:43:00,2.07425,2.07435,2.07385,2.07425,120700000.0
2008-08-11 05:44:00,2.0742,2.07445,2.0741,2.0743,58500000.0
2008-08-11 05:45:00,2.0743,2.0745,2.07405,2.07405,80000000.0
2008-08-11 05:46:00,2.07415,2.0745,2.07415,2.07435,64000000.0
2008-08-11 05:47:00,2.07435,2.07455,2.07395,2.07445,99200000.0
2008-08-11 05:48:00,2.0744,2.07465,2.07415,2.0746,59400000.0
2008-08-11 05:49:00,2.0745,2.07485,2.07425,2.0746,76100000.0
2008-08-11 05:50:00,2.0745,2.0746,2.0745,2.0746,6400000.0
2008-08-11 05:51:00,2.07485,2.07485,2.07411,2.07411,56500000.0
2008-08-11 05:52:00,2.0746,2.0751,2.07435,2.0746,63400000.0
2008-08-11 05:53:00,2.0746,2.0746,2.07415,2.0743,84400000.0
2008-08-11 05:54:00,2.0743,2.07435,2.07425,2.0743,41600000.0
2008-08-11 05:55:00,2.0743,2.07455,2.0742,2.07455,80000000.0
2008-08-11 05:56:00,2.0745,2.07465,2.0743,2.07465,108800000.0
2008-08-11 05:57:00,2.0747,2.0749,2.0746,2.0746,83200000.0
2008-08-11 05:58:00,2.07455,2.07485,2.0745,2.07485,114000000.0
2008-08-11 05:59:00,2.0749,2.077,2.0749,2.07595,285900000.0
2008-08-11 06:00:00,2.07605,2.07605,2.07565,2.07575,83200000.0
2008-08-11 06:01:00,2.07575,2.076,2.07575,2.07595,44800000.0
2008-08-11 06:02:00,2.0759,2.0759,2.07555,2.07565,32000000.0
2008-08-11 06:03:00,2.07565,2.07595,2.0756,2.07595,53800000.0
2008-08-11 06:04:00,2.076,2.07615,2.0759,2.07615,35200000.0
2008-08-11 06:05:00,2.07605,2.0765,2.07605,2.07635,62100000.0
2008-08-11 06:06:00,2.0763,2.07635,2.07605,2.0763,54400000.0
2008-08-11 06:07:00,2.0763,2.07635,2.0762,2.0762,19200000.0
2008-08-11 06:08:00,2.07615,2.0762,2.0759,2.0761,77900000.0
2008-08-11 06:09:00,2.0763,2.07645,2.07595,2.07595,70400000.0
2008-08-11 06:10:00,2.07615,2.07635,2.0761,2.0762,42900000.0
2008-08-11 06:11:00,2.0761,2.0764,2.07605,2.0764,38400000.0
2008-08-11 06:12:00,2.07625,2.0764,2.07515,2.0759,114300000.0
2008-08-11 06:13:00,2.0759,2.07615,2.0759,2.076,87100000.0
2008-08-11 06:14:00,2.0759,2.076,2.0754,2.076,60500000.0
2008-08-11 06:15:00,2.076,2.07635,2.0759,2.07635,60900000.0
2008-08-11 06:16:00,2.0763,2.07635,2.07605,2.0763,51200000.0
2008-08-11 06:17:00,2.0763,2.07655,2.0759,2.07615,96000000.0
2008-08-11 06:18:00,2.07615,2.0767,2.0756,2.0762,133200000.0
2008-08-11 06:19:00,2.0763,2.0764,2.076,2.0764,46900000.0
2008-08-11 06:20:00,2.0766,2.0769,2.0755,2.07585,199400000.0
2008-08-11 06:21:00,2.0759,2.07635,2.07555,2.07575,107200000.0
2008-08-11 06:22:00,2.07585,2.07625,2.0755,2.07585,57600000.0
2008-08-11 06:23:00,2.0761,2.0762,2.07605,2.0762,22400000.0
2008-08-11 06:24:00,2.0762,2.07655,2.07615,2.07655,54400000.0
2008-08-11 06:25:00,2.07645,2.0765,2.07575,2.0761,92800000.0
2008-08-11 06:26:00,2.076,2.0762,2.07575,2.0762,112900000.0
2008-08-11 06:27:00,2.07615,2.07615,2.0758,2.0759,28800000.0
2008-08-11 06:28:00,2.07605,2.0764,2.07595,2.0762,153900000.0
2008-08-11 06:29:00,2.0763,2.0764,2.07595,2.076,160900000.0
2008-08-11 06:30:00,2.076,2.07625,2.07565,2.0759,276600000.0
2008-08-11 06:31:00,2.0759,2.076,2.0759,2.0759,84300000.0
2008-08-11 06:32:00,2.076,2.076,2.07585,2.076,75000000.0
2008-08-11 06:33:00,2.0759,2.076,2.0749,2.0751,200900000.0
2008-08-11 06:34:00,2.0753,2.0754,2.0747,2.07535,155500000.0
2008-08-11 06:35:00,2.0754,2.07545,2.0751,2.0752,70500000.0
2008-08-11 06:36:00,2.07515,2.0753,2.0751,2.0752,71700000.0
2008-08-11 06:37:00,2.07535,2.0756,2.07515,2.0756,38200000.0
2008-08-11 06:38:00,2.07545,2.0756,2.07545,2.0756,12800000.0
2008-08-11 06:39:00,2.07555,2.0757,2.07555,2.0757,38600000.0
2008-08-11 06:40:00,2.07595,2.07665,2.07595,2.0763,76800000.0
2008-08-11 06:41:00,2.0763,2.0763,2.07575,2.07585,62100000.0
2008-08-11 06:42:00,2.0758,2.0761,2.0756,2.0756,90500000.0
2008-08-11 06:43:00,2.07565,2.07585,2.07565,2.07565,115800000.0
2008-08-11 06:44:00,2.07575,2.07575,2.0757,2.0757,25600000.0
2008-08-11 06:45:00,2.07575,2.07615,2.0756,2.0756,112800000.0
2008-08-11 06:46:00,2.07565,2.0757,2.0756,2.07565,45200000.0
2008-08-11 06:47:00,2.07565,2.0758,2.07525,2.07535,85400000.0
2008-08-11 06:48:00,2.0753,2.0759,2.0753,2.0759,83800000.0
2008-08-11 06:49:00,2.07595,2.07615,2.07575,2.0758,186900000.0
2008-08-11 06:50:00,2.07605,2.0766,2.07585,2.0761,116000000.0
2008-08-11 06:51:00,2.07615,2.0767,2.076,2.07615,106900000.0
2008-08-11 06:52:00,2.0761,2.0764,2.0758,2.07595,155800000.0
2008-08-11 06:53:00,2.0759,2.077,2.0758,2.0768,154000000.0
2008-08-11 06:54:00,2.07685,2.07695,2.076,2.0765,125000000.0
2008-08-11 06:55:00,2.07655,2.07655,2.0755,2.07555,69300000.0
2008-08-11 06:56:00,2.07565,2.07585,2.0755,2.0757,158100000.0
2008-08-11 06:57:00,2.07565,2.0757,2.07565,2.07565,25500000.0
2008-08-11 06:58:00,2.0757,2.076,2.0757,2.076,15900000.0
2008-08-11 06:59:00,2.0759,2.076,2.07575,2.0759,49600000.0
2008-08-11 07:00:00,2.0759,2.076,2.0758,2.0759,57100000.0
2008-08-11 07:01:00,2.0758,2.0765,2.07575,2.0761,98200000.0
2008-08-11 07:02:00,2.0761,2.0761,2.0756,2.07565,216700000.0
2008-08-11 07:03:00,2.07565,2.07565,2.0751,2.07525,178300000.0
2008-08-11 07:04:00,2.0753,2.0758,2.0751,2.0758,119200000.0
2008-08-11 07:05:00,2.07575,2.07585,2.07525,2.0755,92400000.0
2008-08-11 07:06:00,2.0755,2.07565,2.0754,2.07565,98100000.0
2008-08-11 07:07:00,2.07555,2.07565,2.0753,2.0754,126200000.0
2008-08-11 07:08:00,2.07555,2.0756,2.0754,2.0755,34400000.0
2008-08-11 07:09:00,2.0755,2.0755,2.0749,2.0749,96700000.0
2008-08-11 07:10:00,2.075,2.0754,2.0749,2.07535,110700000.0
2008-08-11 07:11:00,2.07535,2.0758,2.07535,2.0757,83000000.0
2008-08-11 07:12:00,2.0757,2.07575,2.0754,2.07555,90300000.0
2008-08-11 07:13:00,2.07555,2.07565,2.0754,2.07555,114200000.0
2008-08-11 07:14:00,2.0754,2.0757,2.0754,2.0755,48600000.0
2008-08-11 07:15:00,2.07555,2.0756,2.07545,2.0756,25600000.0
2008-08-11 07:16:00,2.07555,2.07565,2.0754,2.07555,29500000.0
2008-08-11 07:17:00,2.07555,2.07555,2.07555,2.07555,3200000.0
2008-08-11 07:18:00,2.07555,2.07575,2.0755,2.0755,36400000.0
2008-08-11 07:19:00,2.0756,2.07605,2.07545,2.07605,25500000.0
2008-08-11 07:20:00,2.0761,2.07635,2.0759,2.0761,125000000.0
2008-08-11 07:21:00,2.07615,2.0762,2.0758,2.076,97000000.0
2008-08-11 07:22:00,2.076,2.0763,2.076,2.0763,72300000.0
2008-08-11 07:23:00,2.0765,2.0766,2.0762,2.0764,119500000.0
2008-08-11 07:24:00,2.0764,2.0764,2.07635,2.07635,28800000.0
2008-08-11 07:25:00,2.07635,2.0764,2.0762,2.0762,50700000.0
2008-08-11 07:26:00,2.0762,2.0762,2.0762,2.0762,23100000.0
2008-08-11 07:27:00,2.0762,2.0763,2.0762,2.0762,289400000.0
2008-08-11 07:28:00,2.0762,2.0763,2.0762,2.0762,203700000.0
2008-08-11 07:29:00,2.0762,2.0768,2.07615,2.0764,132700000.0
2008-08-11 07:30:00,2.0764,2.0764,2.0762,2.0762,38100000.0
2008-08-11 07:31:00,2.0762,2.07645,2.0756,2.07625,100700000.0
2008-08-11 07:32:00,2.07625,2.07625,2.0761,2.07625,22400000.0
2008-08-11 07:33:00,2.07625,2.07625,2.0761,2.0761,54400000.0
2008-08-11 07:34:00,2.0761,2.0761,2.0756,2.0759,200700000.0
2008-08-11 07:35:00,2.07585,2.076,2.07425,2.0745,156600000.0
2008-08-11 07:36:00,2.07465,2.07565,2.07445,2.0756,202700000.0
2008-08-11 07:37:00,2.0756,2.07575,2.07525,2.07525,230100000.0
2008-08-11 07:38:00,2.0751,2.0752,2.07445,2.07475,420700000.0
2008-08-11 07:39:00,2.0749,2.07595,2.0747,2.0754,207800000.0
2008-08-11 07:40:00,2.0754,2.07565,2.0753,2.07545,33400000.0
2008-08-11 07:41:00,2.0754,2.0758,2.0754,2.07555,51800000.0
2008-08-11 07:42:00,2.07555,2.0756,2.075,2.075,102700000.0
2008-08-11 07:43:00,2.07515,2.0754,2.0751,2.07525,136500000.0
2008-08-11 07:44:00,2.0753,2.0754,2.0749,2.0751,146900000.0
2008-08-11 07:45:00,2.075,2.0751,2.0749,2.075,134200000.0
2008-08-11 07:46:00,2.0749,2.0754,2.0749,2.0752,175700000.0
2008-08-11 07:47:00,2.0752,2.0757,2.0751,2.0756,223300000.0
2008-08-11 07:48:00,2.07555,2.0766,2.07525,2.0765,337200000.0
2008-08-11 07:49:00,2.07645,2.07695,2.0758,2.07605,177700000.0
2008-08-11 07:50:00,2.076,2.07605,2.0754,2.0756,128500000.0
2008-08-11 07:51:00,2.07555,2.07595,2.0755,2.0756,87700000.0
2008-08-11 07:52:00,2.0758,2.0761,2.07555,2.0759,155200000.0
2008-08-11 07:53:00,2.0759,2.0769,2.0757,2.0761,200700000.0
2008-08-11 07:54:00,2.07615,2.0762,2.07485,2.07525,173000000.0
2008-08-11 07:55:00,2.07525,2.0754,2.0747,2.07485,125800000.0
2008-08-11 07:56:00,2.075,2.07535,2.07495,2.07495,93500000.0
2008-08-11 07:57:00,2.07495,2.0753,2.0749,2.0752,69500000.0
2008-08-11 07:58:00,2.0752,2.0757,2.07495,2.07525,88200000.0
2008-08-11 07:59:00,2.0751,2.07525,2.0749,2.07525,135600000.0
2008-08-11 08:00:00,2.0753,2.07565,2.07505,2.07555,71600000.0
2008-08-11 08:01:00,2.0755,2.076,2.0755,2.076,83800000.0
2008-08-11 08:02:00,2.0761,2.0761,2.07545,2.07585,34000000.0
2008-08-11 08:03:00,2.076,2.076,2.07525,2.07565,33400000.0
2008-08-11 08:04:00,2.0756,2.0761,2.0752,2.0759,40400000.0
2008-08-11 08:05:00,2.07585,2.0761,2.07575,2.0761,20400000.0
2008-08-11 08:06:00,2.0761,2.07625,2.07515,2.07625,62400000.0
2008-08-11 08:07:00,2.07615,2.07675,2.07595,2.0767,61500000.0
2008-08-11 08:08:00,2.0768,2.0768,2.0758,2.07645,70300000.0
2008-08-11 08:09:00,2.0764,2.07645,2.07585,2.07635,34300000.0
2008-08-11 08:10:00,2.07615,2.07685,2.07605,2.0764,54800000.0
2008-08-11 08:11:00,2.07645,2.07655,2.0757,2.0757,24000000.0
2008-08-11 08:12:00,2.0756,2.0758,2.07555,2.07555,27000000.0
2008-08-11 08:13:00,2.07565,2.07565,2.07395,2.0745,109300000.0
2008-08-11 08:14:00,2.07455,2.0751,2.0739,2.07435,96900000.0
2008-08-11 08:15:00,2.07435,2.07445,2.0732,2.0741,73100000.0
2008-08-11 08:16:00,2.07415,2.07475,2.0741,2.0743,200500000.0
2008-08-11 08:17:00,2.0743,2.0745,2.07415,2.07425,108700000.0
2008-08-11 08:18:00,2.07425,2.07505,2.07425,2.0747,48100000.0
2008-08-11 08:19:00,2.0747,2.0748,2.07415,2.0745,104100000.0
2008-08-11 08:20:00,2.0741,2.07515,2.0741,2.075,19000000.0
2008-08-11 08:21:00,2.07495,2.0754,2.07485,2.0752,96100000.0
2008-08-11 08:22:00,2.0751,2.07535,2.07475,2.0752,41300000.0
2008-08-11 08:23:00,2.0752,2.0752,2.0745,2.0747,18300000.0
2008-08-11 08:24:00,2.0745,2.0747,2.07335,2.0734,68900000.0
2008-08-11 08:25:00,2.07355,2.07815,2.07355,2.07815,150700000.0
2008-08-11 08:26:00,2.0781,2.0781,2.0751,2.0751,122600000.0
2008-08-11 08:27:00,2.0752,2.0752,2.0746,2.0749,59700000.0
2008-08-11 08:28:00,2.07485,2.07485,2.0737,2.074,88800000.0
2008-08-11 08:29:00,2.0741,2.0746,2.0739,2.0742,66900000.0
2008-08-11 08:30:00,2.0741,2.07645,2.0741,2.07605,110500000.0
2008-08-11 08:31:00,2.0761,2.0763,2.07505,2.07505,147500000.0
2008-08-11 08:32:00,2.075,2.0752,2.07385,2.07385,144800000.0
2008-08-11 08:33:00,2.07375,2.0749,2.0735,2.0749,194800000.0
2008-08-11 08:34:00,2.075,2.0751,2.074,2.0745,214400000.0
2008-08-11 08:35:00,2.07445,2.0752,2.07435,2.07455,76500000.0
2008-08-11 08:36:00,2.07465,2.0749,2.07405,2.07425,241399999.0
2008-08-11 08:37:00,2.07425,2.0745,2.07385,2.07415,149300000.0
2008-08-11 08:38:00,2.07425,2.0757,2.07425,2.075,172100000.0
2008-08-11 08:39:00,2.0751,2.0752,2.0743,2.07455,250700000.0
2008-08-11 08:40:00,2.07455,2.0746,2.07335,2.0739,120000000.0
2008-08-11 08:41:00,2.0739,2.0748,2.07345,2.0735,95600000.0
2008-08-11 08:42:00,2.0736,2.0738,2.07335,2.07365,46200000.0
2008-08-11 08:43:00,2.07355,2.0739,2.0735,2.0736,57000000.0
2008-08-11 08:44:00,2.0737,2.07655,2.0734,2.0753,173500000.0
2008-08-11 08:45:00,2.0752,2.0752,2.0733,2.0742,140900000.0
2008-08-11 08:46:00,2.07425,2.07445,2.0737,2.0738,218600000.0
2008-08-11 08:47:00,2.0738,2.0741,2.07315,2.07365,215100000.0
2008-08-11 08:48:00,2.07375,2.0744,2.0732,2.0743,109300000.0
2008-08-11 08:49:00,2.07435,2.0744,2.0731,2.0742,207500000.0
2008-08-11 08:50:00,2.07415,2.0742,2.07305,2.0735,109000000.0
2008-08-11 08:51:00,2.07345,2.074,2.0732,2.0736,117600000.0
2008-08-11 08:52:00,2.0737,2.074,2.07315,2.0738,107400000.0
2008-08-11 08:53:00,2.0737,2.0737,2.0719,2.0719,112000000.0
2008-08-11 08:54:00,2.07195,2.07235,2.07145,2.07235,116600000.0
2008-08-11 08:55:00,2.07235,2.0728,2.07145,2.07205,151100000.0
2008-08-11 08:56:00,2.07195,2.0723,2.0712,2.0714,149900000.0
2008-08-11 08:57:00,2.0714,2.0716,2.0699,2.0706,179600000.0
2008-08-11 08:58:00,2.0706,2.07225,2.0705,2.0719,141500000.0
2008-08-11 08:59:00,2.0719,2.07245,2.07145,2.0715,102800000.0
2008-08-11 09:00:00,2.07155,2.0724,2.0715,2.072,96300000.0
2008-08-11 09:01:00,2.07205,2.07205,2.0714,2.0718,125500000.0
2008-08-11 09:02:00,2.07175,2.07185,2.07155,2.0718,23200000.0
2008-08-11 09:03:00,2.07177,2.07194,2.07115,2.07173,133600000.0
2008-08-11 09:04:00,2.07186,2.07193,2.07108,2.0714,68000000.0
2008-08-11 09:05:00,2.07173,2.07211,2.07104,2.07165,67200000.0
2008-08-11 09:06:00,2.07155,2.07187,2.07071,2.07111,101500000.0
2008-08-11 09:07:00,2.07058,2.07103,2.06988,2.07077,55200000.0
2008-08-11 09:08:00,2.07067,2.07137,2.07025,2.07087,70000000.0
2008-08-11 09:09:00,2.07048,2.07105,2.07014,2.07105,124900000.0
2008-08-11 09:10:00,2.07106,2.07202,2.06997,2.07163,59400000.0
2008-08-11 09:11:00,2.07198,2.07198,2.07019,2.07059,97700000.0
2008-08-11 09:12:00,2.0705,2.07119,2.07017,2.07088,56700000.0
2008-08-11 09:13:00,2.07092,2.07199,2.07084,2.07152,160400000.0
2008-08-11 09:14:00,2.07123,2.0718,2.07032,2.07032,75400000.0
2008-08-11 09:15:00,2.07069,2.07126,2.07045,2.07119,109700000.0
2008-08-11 09:16:00,2.0711,2.07137,2.07081,2.07093,85800000.0
2008-08-11 09:17:00,2.07105,2.07177,2.07084,2.07118,90400000.0
2008-08-11 09:18:00,2.07124,2.07204,2.071,2.07177,91600000.0
2008-08-11 09:19:00,2.07172,2.07183,2.0712,2.07152,32500000.0
2008-08-11 09:20:00,2.0713,2.07184,2.07102,2.07128,77800000.0
2008-08-11 09:21:00,2.07152,2.07212,2.07119,2.07195,54000000.0
2008-08-11 09:22:00,2.0722,2.0726,2.0712,2.07224,108000000.0
2008-08-11 09:23:00,2.07182,2.07192,2.07069,2.07115,104600000.0
2008-08-11 09:24:00,2.07097,2.07164,2.07053,2.07124,92500000.0
2008-08-11 09:25:00,2.07093,2.07157,2.07068,2.07142,118100000.0
2008-08-11 09:26:00,2.07132,2.07155,2.07026,2.07132,58400000.0
2008-08-11 09:27:00,2.07116,2.07129,2.07035,2.07102,64100000.0
2008-08-11 09:28:00,2.07068,2.0711,2.06992,2.07065,84100000.0
2008-08-11 09:29:00,2.07046,2.07047,2.06986,2.07041,59900000.0
2008-08-11 09:30:00,2.07035,2.07053,2.06946,2.06985,42400000.0
2008-08-11 09:31:00,2.06967,2.07038,2.06959,2.07018,89100000.0
2008-08-11 09:32:00,2.0704,2.07089,2.06991,2.07038,105900000.0
2008-08-11 09:33:00,2.07032,2.07098,2.06981,2.07052,132800000.0
2008-08-11 09:34:00,2.07037,2.07128,2.07002,2.0706,93300000.0
2008-08-11 09:35:00,2.07049,2.07107,2.06991,2.07027,33400000.0
2008-08-11 09:36:00,2.07055,2.0707,2.07015,2.0705,45000000.0
2008-08-11 09:37:00,2.0706,2.0709,2.0704,2.0705,89700000.0
2008-08-11 09:38:00,2.0705,2.0709,2.07025,2.07075,59100000.0
2008-08-11 09:39:00,2.0707,2.0709,2.07045,2.0706,56000000.0
2008-08-11 09:40:00,2.0706,2.07065,2.07015,2.07035,28600000.0
2008-08-11 09:41:00,2.07025,2.0704,2.0691,2.0691,57700000.0
2008-08-11 09:42:00,2.06915,2.07,2.06905,2.07,63900000.0
2008-08-11 09:43:00,2.07,2.07025,2.06985,2.07,63500000.0
2008-08-11 09:44:00,2.0701,2.0704,2.06995,2.07015,59700000.0
2008-08-11 09:45:00,2.0703,2.0703,2.06945,2.0701,44100000.0
2008-08-11 09:46:00,2.07,2.07,2.06945,2.07,47300000.0
2008-08-11 09:47:00,2.07005,2.07025,2.0696,2.07,69700000.0
2008-08-11 09:48:00,2.07005,2.0705,2.06935,2.0703,128900000.0
2008-08-11 09:49:00,2.0702,2.07085,2.07,2.07045,90100000.0
2008-08-11 09:50:00,2.0705,2.0707,2.07005,2.07055,123500000.0
2008-08-11 09:51:00,2.0707,2.071,2.07005,2.0704,262000000.0
2008-08-11 09:52:00,2.07035,2.0705,2.06985,2.0704,196600000.0
2008-08-11 09:53:00,2.0704,2.0718,2.0704,2.0707,225500000.0
2008-08-11 09:54:00,2.0708,2.0728,2.0708,2.07255,289200000.0
2008-08-11 09:55:00,2.07245,2.0726,2.07115,2.0712,181200000.0
2008-08-11 09:56:00,2.071,2.0711,2.0702,2.07055,387400000.0
2008-08-11 09:57:00,2.07065,2.0712,2.07045,2.0708,146800000.0
2008-08-11 09:58:00,2.0708,2.0719,2.07055,2.0714,335700000.0
2008-08-11 09:59:00,2.0715,2.0717,2.0709,2.0709,166400000.0
2008-08-11 10:00:00,2.0709,2.0715,2.0708,2.07135,406500000.0
2008-08-11 10:01:00,2.0714,2.0718,2.0702,2.07035,552500000.0
2008-08-11 10:02:00,2.07025,2.07025,2.0689,2.06915,290300000.0
2008-08-11 10:03:00,2.06905,2.0694,2.06865,2.0691,179200000.0
2008-08-11 10:04:00,2.06915,2.0697,2.06865,2.0695,203600000.0
2008-08-11 10:05:00,2.06955,2.0705,2.0694,2.07045,201700000.0
2008-08-11 10:06:00,2.0705,2.0715,2.0704,2.0713,176000000.0
2008-08-11 10:07:00,2.07135,2.0717,2.0708,2.0714,228800000.0
2008-08-11 10:08:00,2.0714,2.0716,2.0707,2.0711,266700000.0
2008-08-11 10:09:00,2.0711,2.07135,2.0703,2.07075,233500000.0
2008-08-11 10:10:00,2.071,2.0712,2.0696,2.0697,744000002.0
2008-08-11 10:11:00,2.0697,2.07,2.0688,2.0692,553200000.0
2008-08-11 10:12:00,2.0692,2.0694,2.0684,2.0688,430500000.0
2008-08-11 10:13:00,2.0686,2.06865,2.068,2.0684,568700000.0
2008-08-11 10:14:00,2.0684,2.0689,2.06825,2.0688,524700000.0
2008-08-11 10:15:00,2.06875,2.0689,2.06855,2.0689,347200000.0
2008-08-11 10:16:00,2.06875,2.0691,2.06845,2.0686,458900000.0
2008-08-11 10:17:00,2.0686,2.0689,2.06825,2.0683,455400000.0
2008-08-11 10:18:00,2.0683,2.06845,2.06755,2.0684,297500000.0
2008-08-11 10:19:00,2.06855,2.0696,2.0682,2.06945,203900000.0
2008-08-11 10:20:00,2.0694,2.07015,2.06925,2.0701,124100000.0
2008-08-11 10:21:00,2.0701,2.0704,2.0696,2.0696,437400000.0
2008-08-11 10:22:00,2.0696,2.0698,2.0691,2.0694,265200000.0
2008-08-11 10:23:00,2.0693,2.0693,2.06825,2.06905,410900000.0
2008-08-11 10:24:00,2.0689,2.07,2.0689,2.0697,259000000.0
2008-08-11 10:25:00,2.0698,2.07005,2.06955,2.0698,320300000.0
2008-08-11 10:26:00,2.0698,2.06995,2.0694,2.0697,319100000.0
2008-08-11 10:27:00,2.0696,2.0697,2.06935,2.0695,233100000.0
2008-08-11 10:28:00,2.0695,2.0695,2.0693,2.0694,212900000.0
2008-08-11 10:29:00,2.0694,2.0694,2.06835,2.06835,268600000.0
2008-08-11 10:30:00,2.0686,2.0686,2.06785,2.0682,267900000.0
2008-08-11 10:31:00,2.0682,2.0686,2.0677,2.06845,310200000.0
2008-08-11 10:32:00,2.06845,2.06965,2.0683,2.0691,206500000.0
2008-08-11 10:33:00,2.0691,2.0696,2.0679,2.06805,334800000.0
2008-08-11 10:34:00,2.0682,2.0688,2.06815,2.0686,381300000.0
2008-08-11 10:35:00,2.0688,2.0688,2.0684,2.06875,600100000.0
2008-08-11 10:36:00,2.06875,2.06875,2.06755,2.06755,478600000.0
2008-08-11 10:37:00,2.06755,2.0685,2.06745,2.0685,234800000.0
2008-08-11 10:38:00,2.0686,2.06865,2.0682,2.0685,380300000.0
2008-08-11 10:39:00,2.0685,2.06925,2.0685,2.0691,137100000.0
2008-08-11 10:40:00,2.0691,2.0696,2.06895,2.0694,276500000.0
2008-08-11 10:41:00,2.06935,2.06955,2.06915,2.0693,170400000.0
2008-08-11 10:42:00,2.0693,2.0696,2.0688,2.06915,455800000.0
2008-08-11 10:43:00,2.06915,2.0699,2.06915,2.06945,356900000.0
2008-08-11 10:44:00,2.0695,2.0696,2.0693,2.0693,278100000.0
2008-08-11 10:45:00,2.0693,2.0693,2.0687,2.0687,146700000.0
2008-08-11 10:46:00,2.0688,2.0688,2.0681,2.06845,242100000.0
2008-08-11 10:47:00,2.06845,2.06865,2.06815,2.06845,139200000.0
2008-08-11 10:48:00,2.06845,2.06925,2.06845,2.0689,169200000.0
2008-08-11 10:49:00,2.0689,2.0691,2.06875,2.0689,213600000.0
2008-08-11 10:50:00,2.06885,2.06935,2.06885,2.0691,267600000.0
2008-08-11 10:51:00,2.0691,2.06915,2.0686,2.0686,231900000.0
2008-08-11 10:52:00,2.0686,2.06875,2.06805,2.0681,258300000.0
2008-08-11 10:53:00,2.0681,2.06865,2.0681,2.06865,379300000.0
2008-08-11 10:54:00,2.0686,2.0686,2.0679,2.068,550500000.0
2008-08-11 10:55:00,2.068,2.0687,2.068,2.0687,180500000.0
2008-08-11 10:56:00,2.0688,2.06905,2.0687,2.0689,81900000.0
2008-08-11 10:57:00,2.06885,2.06905,2.0687,2.069,135600000.0
2008-08-11 10:58:00,2.069,2.0691,2.0678,2.06805,300700000.0
2008-08-11 10:59:00,2.068,2.06865,2.0679,2.0684,189400000.0
2008-08-11 11:00:00,2.0683,2.0684,2.0679,2.068,200500000.0
2008-08-11 11:01:00,2.068,2.06855,2.0677,2.06845,268800000.0
2008-08-11 11:02:00,2.06845,2.06885,2.0683,2.06865,91900000.0
2008-08-11 11:03:00,2.06865,2.06915,2.06825,2.0691,219000000.0
2008-08-11 11:04:00,2.0691,2.0696,2.06895,2.0693,168100000.0
2008-08-11 11:05:00,2.0693,2.0702,2.0693,2.07015,253400000.0
2008-08-11 11:06:00,2.06995,2.07035,2.0699,2.0702,133500000.0
2008-08-11 11:07:00,2.0702,2.07035,2.0698,2.0701,241200000.0
2008-08-11 11:08:00,2.0701,2.0702,2.06925,2.06965,163400000.0
2008-08-11 11:09:00,2.06965,2.0699,2.06945,2.0699,117000000.0
2008-08-11 11:10:00,2.0699,2.0699,2.069,2.0694,211000000.0
2008-08-11 11:11:00,2.06935,2.06985,2.0693,2.06985,160200000.0
2008-08-11 11:12:00,2.06985,2.06985,2.0694,2.0694,120500000.0
2008-08-11 11:13:00,2.0693,2.0699,2.06895,2.0698,380800000.0
2008-08-11 11:14:00,2.0698,2.0699,2.06945,2.06985,202100000.0
2008-08-11 11:15:00,2.06975,2.0699,2.06925,2.06945,171400000.0
2008-08-11 11:16:00,2.06945,2.0695,2.06885,2.06895,104300000.0
2008-08-11 11:17:00,2.069,2.0691,2.0689,2.0689,166300000.0
2008-08-11 11:18:00,2.06885,2.06895,2.0687,2.0689,133500000.0
2008-08-11 11:19:00,2.0689,2.06905,2.0687,2.0689,136600000.0
2008-08-11 11:20:00,2.0689,2.06945,2.0689,2.06935,132200000.0
2008-08-11 11:21:00,2.0693,2.06945,2.069,2.0693,96000000.0
2008-08-11 11:22:00,2.0693,2.0695,2.06895,2.069,60700000.0
2008-08-11 11:23:00,2.06905,2.0695,2.06905,2.0692,134000000.0
2008-08-11 11:24:00,2.0692,2.0692,2.06885,2.069,276000000.0
2008-08-11 11:25:00,2.069,2.069,2.0689,2.069,70100000.0
2008-08-11 11:26:00,2.0689,2.0691,2.0689,2.069,87700000.0
2008-08-11 11:27:00,2.069,2.0691,2.069,2.069,114800000.0
2008-08-11 11:28:00,2.069,2.0696,2.0689,2.0695,212300000.0
2008-08-11 11:29:00,2.0695,2.0702,2.0695,2.0699,438800000.0
2008-08-11 11:30:00,2.0699,2.07035,2.0697,2.07025,314400000.0
2008-08-11 11:31:00,2.0702,2.0708,2.0702,2.07035,559200000.0
2008-08-11 11:32:00,2.0704,2.0704,2.0699,2.0701,342800000.0
2008-08-11 11:33:00,2.0701,2.0707,2.06985,2.0707,264200000.0
2008-08-11 11:34:00,2.07075,2.0708,2.0703,2.0703,99100000.0
2008-08-11 11:35:00,2.0703,2.07065,2.0701,2.07045,223300000.0
2008-08-11 11:36:00,2.07045,2.0712,2.0704,2.0712,112600000.0
2008-08-11 11:37:00,2.0712,2.0712,2.0707,2.0709,299900000.0
2008-08-11 11:38:00,2.0709,2.07195,2.0707,2.0718,235900000.0
2008-08-11 11:39:00,2.0718,2.07245,2.0715,2.0721,207700000.0
2008-08-11 11:40:00,2.0721,2.0723,2.0717,2.0721,376500000.0
2008-08-11 11:41:00,2.0722,2.07225,2.0715,2.0715,328100000.0
2008-08-11 11:42:00,2.07155,2.07165,2.0713,2.07135,34600000.0
2008-08-11 11:43:00,2.0714,2.0723,2.0713,2.0723,111800000.0
2008-08-11 11:44:00,2.07215,2.07265,2.07215,2.0724,265900001.0
2008-08-11 11:45:00,2.0724,2.07265,2.0719,2.0722,147100000.0
2008-08-11 11:46:00,2.07205,2.07205,2.07145,2.07175,119100000.0
2008-08-11 11:47:00,2.07175,2.0726,2.0715,2.07235,207200000.0
2008-08-11 11:48:00,2.07245,2.0728,2.07235,2.0727,130300000.0
2008-08-11 11:49:00,2.0727,2.07295,2.0724,2.07265,80800000.0
2008-08-11 11:50:00,2.0726,2.0728,2.07235,2.0727,54500000.0
2008-08-11 11:51:00,2.07265,2.07295,2.07205,2.0721,72900000.0
2008-08-11 11:52:00,2.07195,2.0724,2.0717,2.0717,99100000.0
2008-08-11 11:53:00,2.07155,2.07205,2.07155,2.07155,61300000.0
2008-08-11 11:54:00,2.07145,2.0716,2.071,2.07135,137800000.0
2008-08-11 11:55:00,2.0713,2.0716,2.0711,2.0716,77900000.0
2008-08-11 11:56:00,2.07155,2.0719,2.07135,2.0718,81300000.0
2008-08-11 11:57:00,2.07165,2.07185,2.0715,2.0715,58100000.0
2008-08-11 11:58:00,2.0715,2.0715,2.0709,2.071,83500000.0
2008-08-11 11:59:00,2.07115,2.0721,2.07115,2.0719,132700000.0
2008-08-11 12:00:00,2.0719,2.0721,2.0715,2.07175,79300000.0
2008-08-11 12:01:00,2.07185,2.072,2.07155,2.07175,33000000.0
2008-08-11 12:02:00,2.0718,2.07295,2.07175,2.07265,63500000.0
2008-08-11 12:03:00,2.0727,2.0727,2.0722,2.07245,66700000.0
2008-08-11 12:04:00,2.0724,2.07285,2.0724,2.0725,50800000.0
2008-08-11 12:05:00,2.0725,2.07285,2.07245,2.07265,50800000.0
2008-08-11 12:06:00,2.07245,2.07295,2.0721,2.07295,81300000.0
2008-08-11 12:07:00,2.073,2.073,2.0724,2.07275,49200000.0
2008-08-11 12:08:00,2.07285,2.07315,2.07275,2.0728,75700000.0
2008-08-11 12:09:00,2.073,2.0731,2.07265,2.07265,86200000.0
2008-08-11 12:10:00,2.07265,2.0728,2.07255,2.07275,60100000.0
2008-08-11 12:11:00,2.0728,2.07305,2.0727,2.0728,47600000.0
2008-08-11 12:12:00,2.0728,2.0728,2.07225,2.07245,41700000.0
2008-08-11 12:13:00,2.0725,2.0731,2.0725,2.0731,46500000.0
2008-08-11 12:14:00,2.0731,2.07365,2.0731,2.07365,45000000.0
2008-08-11 12:15:00,2.0736,2.07365,2.0731,2.0734,60600000.0
2008-08-11 12:16:00,2.0734,2.0736,2.07285,2.07285,154500000.0
2008-08-11 12:17:00,2.07285,2.07325,2.07285,2.07305,136300000.0
2008-08-11 12:18:00,2.0731,2.0734,2.0731,2.0731,124600000.0
2008-08-11 12:19:00,2.07315,2.0734,2.073,2.0734,128000000.0
2008-08-11 12:20:00,2.0735,2.0739,2.07315,2.0733,106500000.0
2008-08-11 12:21:00,2.0733,2.0735,2.07295,2.0733,81200000.0
2008-08-11 12:22:00,2.0733,2.0733,2.0729,2.07305,45100000.0
2008-08-11 12:23:00,2.073,2.07335,2.073,2.0732,118800000.0
2008-08-11 12:24:00,2.0733,2.07375,2.0733,2.0733,44800000.0
2008-08-11 12:25:00,2.07335,2.0739,2.07335,2.07355,117600000.0
2008-08-11 12:26:00,2.0735,2.07405,2.07335,2.07405,57600000.0
2008-08-11 12:27:00,2.07405,2.0743,2.0739,2.07415,137500000.0
2008-08-11 12:28:00,2.07405,2.0742,2.0736,2.0736,79900000.0
2008-08-11 12:29:00,2.0736,2.0738,2.07335,2.0738,103500000.0
2008-08-11 12:30:00,2.07385,2.07395,2.0736,2.0739,80400000.0
2008-08-11 12:31:00,2.0739,2.0739,2.0735,2.0735,95000000.0
2008-08-11 12:32:00,2.0735,2.07375,2.07295,2.0732,100300000.0
2008-08-11 12:33:00,2.0732,2.0732,2.07295,2.07305,51300000.0
2008-08-11 12:34:00,2.07305,2.07305,2.0727,2.0728,45200000.0
2008-08-11 12:35:00,2.07295,2.0736,2.0728,2.07315,56500000.0
2008-08-11 12:36:00,2.07315,2.07315,2.0728,2.07295,124000000.0
2008-08-11 12:37:00,2.0729,2.0729,2.0726,2.0728,88300000.0
2008-08-11 12:38:00,2.07275,2.0728,2.0723,2.07235,204500000.0
2008-08-11 12:39:00,2.0725,2.07255,2.0723,2.0724,126400000.0
2008-08-11 12:40:00,2.07245,2.0726,2.07215,2.07235,99800000.0
2008-08-11 12:41:00,2.0724,2.0728,2.0724,2.07275,53700000.0
2008-08-11 12:42:00,2.0729,2.0732,2.0727,2.07305,79700000.0
2008-08-11 12:43:00,2.0731,2.07315,2.0721,2.0723,171100000.0
2008-08-11 12:44:00,2.0723,2.0727,2.0721,2.07245,87600000.0
2008-08-11 12:45:00,2.07255,2.0732,2.07255,2.07295,98300000.0
2008-08-11 12:46:00,2.073,2.07325,2.07275,2.0729,160500000.0
2008-08-11 12:47:00,2.073,2.0735,2.07285,2.0733,136800000.0
2008-08-11 12:48:00,2.0733,2.0734,2.0726,2.0728,137200000.0
2008-08-11 12:49:00,2.073,2.073,2.07215,2.0722,239100000.0
2008-08-11 12:50:00,2.07225,2.0726,2.0722,2.0726,112900000.0
2008-08-11 12:51:00,2.07265,2.073,2.07245,2.0728,80800000.0
2008-08-11 12:52:00,2.07265,2.07335,2.07245,2.0731,96200000.0
2008-08-11 12:53:00,2.07295,2.073,2.0723,2.07235,57100000.0
2008-08-11 12:54:00,2.07225,2.0723,2.07185,2.072,101600000.0
2008-08-11 12:55:00,2.07215,2.0725,2.07215,2.07245,40900000.0
2008-08-11 12:56:00,2.07245,2.07255,2.07215,2.07245,120100000.0
2008-08-11 12:57:00,2.0725,2.07275,2.0722,2.07235,89000000.0
2008-08-11 12:58:00,2.07235,2.0725,2.0721,2.0725,61500000.0
2008-08-11 12:59:00,2.07255,2.07255,2.0722,2.0724,59100000.0
2008-08-11 13:00:00,2.07225,2.07255,2.0721,2.07255,68200000.0
2008-08-11 13:01:00,2.0726,2.0739,2.07255,2.0738,164200000.0
2008-08-11 13:02:00,2.0738,2.07465,2.07305,2.07315,257500000.0
2008-08-11 13:03:00,2.0734,2.0742,2.07305,2.0739,118400000.0
2008-08-11 13:04:00,2.0741,2.0741,2.0733,2.0739,162400000.0
2008-08-11 13:05:00,2.07375,2.07375,2.0726,2.0728,206900000.0
2008-08-11 13:06:00,2.0728,2.0732,2.0728,2.07305,97400000.0
2008-08-11 13:07:00,2.07305,2.0736,2.0725,2.0725,166600000.0
2008-08-11 13:08:00,2.07255,2.0733,2.07245,2.073,107000000.0
2008-08-11 13:09:00,2.0729,2.0729,2.07245,2.07265,78000000.0
2008-08-11 13:10:00,2.07255,2.073,2.0725,2.0728,64800000.0
2008-08-11 13:11:00,2.0728,2.0729,2.0723,2.0723,111600000.0
2008-08-11 13:12:00,2.0723,2.0725,2.07205,2.0722,114900000.0
2008-08-11 13:13:00,2.0724,2.07265,2.0722,2.07225,99100000.0
2008-08-11 13:14:00,2.0723,2.0724,2.0723,2.0724,78000000.0
2008-08-11 13:15:00,2.0724,2.0724,2.0724,2.0724,53900000.0
2008-08-11 13:16:00,2.0726,2.0729,2.0723,2.07235,80500000.0
2008-08-11 13:17:00,2.07235,2.07285,2.07235,2.0726,22500000.0
2008-08-11 13:18:00,2.0728,2.0729,2.0723,2.0725,68600000.0
2008-08-11 13:19:00,2.07245,2.0733,2.07245,2.073,94200000.0
2008-08-11 13:20:00,2.07295,2.0731,2.0727,2.0731,62700000.0
2008-08-11 13:21:00,2.0731,2.0734,2.07305,2.0732,56400000.0
2008-08-11 13:22:00,2.0732,2.0734,2.0731,2.07315,47400000.0
2008-08-11 13:23:00,2.07315,2.07315,2.0731,2.0731,24000000.0
2008-08-11 13:24:00,2.0731,2.0735,2.0731,2.0735,30600000.0
2008-08-11 13:25:00,2.07335,2.0739,2.0733,2.0736,94500000.0
2008-08-11 13:26:00,2.07365,2.0739,2.0736,2.0737,130400000.0
2008-08-11 13:27:00,2.0737,2.0737,2.0734,2.0737,174400000.0
2008-08-11 13:28:00,2.0737,2.0737,2.0731,2.0732,120400000.0
2008-08-11 13:29:00,2.0731,2.0742,2.0731,2.0733,123600000.0
2008-08-11 13:30:00,2.0733,2.0734,2.07315,2.0733,75700000.0
2008-08-11 13:31:00,2.0733,2.0735,2.07305,2.0732,138900000.0
2008-08-11 13:32:00,2.0732,2.0733,2.0729,2.07315,109000000.0
2008-08-11 13:33:00,2.0731,2.0731,2.0722,2.07245,346600000.0
2008-08-11 13:34:00,2.07245,2.0726,2.0724,2.0726,163800000.0
2008-08-11 13:35:00,2.0726,2.07375,2.0725,2.0736,177200000.0
2008-08-11 13:36:00,2.0738,2.0739,2.07345,2.0738,67500000.0
2008-08-11 13:37:00,2.0739,2.0743,2.0737,2.0741,102400000.0
2008-08-11 13:38:00,2.0741,2.0742,2.07375,2.0738,74000000.0
2008-08-11 13:39:00,2.07375,2.074,2.07365,2.074,74100000.0
2008-08-11 13:40:00,2.07395,2.07395,2.0735,2.0735,179600000.0
2008-08-11 13:41:00,2.07335,2.0737,2.0732,2.0733,119500000.0
2008-08-11 13:42:00,2.0733,2.0735,2.0732,2.07335,123100000.0
2008-08-11 13:43:00,2.07325,2.0737,2.07325,2.0735,74800000.0
2008-08-11 13:44:00,2.0735,2.0737,2.0734,2.0735,63600000.0
2008-08-11 13:45:00,2.0735,2.0736,2.0734,2.0734,59200000.0
2008-08-11 13:46:00,2.0734,2.0734,2.0733,2.07335,10500000.0
2008-08-11 13:47:00,2.0734,2.0734,2.07305,2.0731,49500000.0
2008-08-11 13:48:00,2.0731,2.0732,2.0727,2.0728,96900000.0
2008-08-11 13:49:00,2.0729,2.07305,2.07275,2.07305,81600000.0
2008-08-11 13:50:00,2.073,2.07335,2.0729,2.07325,89000000.0
2008-08-11 13:51:00,2.07325,2.07335,2.07315,2.07325,146400000.0
2008-08-11 13:52:00,2.07315,2.0733,2.0729,2.07315,144000000.0
2008-08-11 13:53:00,2.0731,2.0734,2.07305,2.07335,60000000.0
2008-08-11 13:54:00,2.07325,2.0733,2.0728,2.0729,170700000.0
2008-08-11 13:55:00,2.0729,2.07325,2.0728,2.0731,81400000.0
2008-08-11 13:56:00,2.073,2.0733,2.073,2.07315,75800000.0
2008-08-11 13:57:00,2.0732,2.0735,2.0731,2.0732,60300000.0
2008-08-11 13:58:00,2.0732,2.0732,2.0729,2.07295,89300000.0
2008-08-11 13:59:00,2.073,2.0733,2.0729,2.0733,40800000.0
2008-08-11 14:00:00,2.0733,2.074,2.0733,2.0738,104700000.0
2008-08-11 14:01:00,2.0738,2.0743,2.0736,2.0741,98100000.0
2008-08-11 14:02:00,2.07405,2.0741,2.0738,2.074,58800000.0
2008-08-11 14:03:00,2.074,2.0741,2.0737,2.07375,47800000.0
2008-08-11 14:04:00,2.07375,2.07385,2.0737,2.07375,42900000.0
2008-08-11 14:05:00,2.0737,2.0738,2.0729,2.07315,63300000.0
2008-08-11 14:06:00,2.0732,2.0738,2.0732,2.0738,78200000.0
2008-08-11 14:07:00,2.0738,2.074,2.0738,2.074,25000000.0
2008-08-11 14:08:00,2.074,2.0741,2.0737,2.0738,56500000.0
2008-08-11 14:09:00,2.0738,2.0741,2.07365,2.07365,54300000.0
2008-08-11 14:10:00,2.07365,2.0737,2.07315,2.0735,68000000.0
2008-08-11 14:11:00,2.0735,2.0736,2.0729,2.07305,56800000.0
2008-08-11 14:12:00,2.07305,2.0734,2.0728,2.0734,77300000.0
2008-08-11 14:13:00,2.0734,2.0734,2.07255,2.0728,131900000.0
2008-08-11 14:14:00,2.0729,2.073,2.0723,2.0726,84800000.0
2008-08-11 14:15:00,2.0726,2.0726,2.0725,2.0726,42200000.0
2008-08-11 14:16:00,2.0726,2.0726,2.0725,2.0726,68100000.0
2008-08-11 14:17:00,2.0726,2.07335,2.0725,2.0733,92700000.0
2008-08-11 14:18:00,2.0734,2.07345,2.0728,2.0728,89300000.0
2008-08-11 14:19:00,2.0728,2.073,2.07255,2.073,106100000.0
2008-08-11 14:20:00,2.0729,2.073,2.0718,2.0724,270700000.0
2008-08-11 14:21:00,2.07245,2.07245,2.07195,2.0721,114100000.0
2008-08-11 14:22:00,2.0722,2.0722,2.0719,2.0721,110900000.0
2008-08-11 14:23:00,2.0721,2.07245,2.07205,2.0723,106500000.0
2008-08-11 14:24:00,2.0723,2.0723,2.07205,2.0721,140200000.0
2008-08-11 14:25:00,2.0721,2.0724,2.072,2.07215,282300000.0
2008-08-11 14:26:00,2.0722,2.0727,2.072,2.0727,169400000.0
2008-08-11 14:27:00,2.0725,2.0727,2.07225,2.0723,250200000.0
2008-08-11 14:28:00,2.0722,2.073,2.0722,2.0728,185800000.0
2008-08-11 14:29:00,2.07275,2.0728,2.0725,2.0725,129500000.0
2008-08-11 14:30:00,2.0725,2.0726,2.0724,2.0726,102300000.0
2008-08-11 14:31:00,2.0726,2.07285,2.0724,2.0728,177700000.0
2008-08-11 14:32:00,2.0728,2.073,2.0727,2.0727,247500000.0
2008-08-11 14:33:00,2.07275,2.0728,2.07245,2.0728,109000000.0
2008-08-11 14:34:00,2.0728,2.0728,2.0725,2.0727,125500000.0
2008-08-11 14:35:00,2.07275,2.0728,2.07235,2.0725,180300000.0
2008-08-11 14:36:00,2.0726,2.073,2.0725,2.0727,233000000.0
2008-08-11 14:37:00,2.0727,2.0729,2.07245,2.07275,179100000.0
2008-08-11 14:38:00,2.07285,2.0729,2.07245,2.07285,285500000.0
2008-08-11 14:39:00,2.07275,2.0729,2.07235,2.0724,207900000.0
2008-08-11 14:40:00,2.0725,2.07275,2.0723,2.0724,359900000.0
2008-08-11 14:41:00,2.0724,2.07265,2.07225,2.0724,242400000.0
2008-08-11 14:42:00,2.0724,2.07265,2.072,2.0724,404200000.0
2008-08-11 14:43:00,2.0724,2.07325,2.07235,2.07295,246100000.0
2008-08-11 14:44:00,2.0729,2.0734,2.0727,2.0734,140500000.0
2008-08-11 14:45:00,2.0734,2.07385,2.0734,2.0736,120900000.0
2008-08-11 14:46:00,2.07365,2.0742,2.0736,2.07385,121500000.0
2008-08-11 14:47:00,2.074,2.0741,2.0737,2.0739,173000000.0
2008-08-11 14:48:00,2.07405,2.0742,2.0738,2.07405,262400000.0
2008-08-11 14:49:00,2.0739,2.07405,2.07375,2.0739,108100000.0
2008-08-11 14:50:00,2.0739,2.074,2.0734,2.0735,160100000.0
2008-08-11 14:51:00,2.0736,2.074,2.0734,2.0739,119400000.0
2008-08-11 14:52:00,2.074,2.0741,2.0736,2.07365,147700000.0
2008-08-11 14:53:00,2.0736,2.0738,2.0732,2.07335,101300000.0
2008-08-11 14:54:00,2.07335,2.074,2.0731,2.07385,171100000.0
2008-08-11 14:55:00,2.0739,2.0746,2.07375,2.0742,216900000.0
2008-08-11 14:56:00,2.0742,2.07445,2.0741,2.0742,271000000.0
2008-08-11 14:57:00,2.0742,2.0746,2.0741,2.0742,336900000.0
2008-08-11 14:58:00,2.07425,2.07485,2.0741,2.07485,397800000.0
2008-08-11 14:59:00,2.07485,2.07485,2.0744,2.0746,335500000.0
2008-08-11 15:00:00,2.0746,2.0755,2.0746,2.07525,221200000.0
2008-08-11 15:01:00,2.0753,2.0758,2.0751,2.07565,266900000.0
2008-08-11 15:02:00,2.07565,2.0758,2.0753,2.07545,293300000.0
2008-08-11 15:03:00,2.07555,2.07555,2.07505,2.07505,373300000.0
2008-08-11 15:04:00,2.07505,2.07535,2.0749,2.0753,194500000.0
2008-08-11 15:05:00,2.07515,2.0755,2.0748,2.0749,218100000.0
2008-08-11 15:06:00,2.07475,2.0748,2.0744,2.0745,209000000.0
2008-08-11 15:07:00,2.0746,2.0747,2.074,2.07415,304300000.0
2008-08-11 15:08:00,2.0741,2.0745,2.074,2.0744,192000000.0
2008-08-11 15:09:00,2.07445,2.07475,2.0744,2.07455,126800000.0
2008-08-11 15:10:00,2.07455,2.07475,2.0745,2.0746,55100000.0
2008-08-11 15:11:00,2.0746,2.0748,2.0745,2.07475,66700000.0
2008-08-11 15:12:00,2.0749,2.0751,2.07465,2.0747,149600000.0
2008-08-11 15:13:00,2.0747,2.07515,2.0744,2.07455,182700000.0
2008-08-11 15:14:00,2.07455,2.07455,2.07385,2.07385,272100000.0
2008-08-11 15:15:00,2.07395,2.07425,2.07385,2.074,152500000.0
2008-08-11 15:16:00,2.074,2.0744,2.0738,2.0742,238800000.0
2008-08-11 15:17:00,2.0742,2.0742,2.0734,2.07355,218400000.0
2008-08-11 15:18:00,2.07355,2.07385,2.07335,2.0735,281400000.0
2008-08-11 15:19:00,2.0735,2.0735,2.0731,2.0734,231100000.0
2008-08-11 15:20:00,2.07335,2.0738,2.0729,2.07345,421100000.0
2008-08-11 15:21:00,2.07345,2.0738,2.0733,2.0737,272000000.0
2008-08-11 15:22:00,2.07365,2.07385,2.07355,2.0737,166600000.0
2008-08-11 15:23:00,2.0737,2.0738,2.07335,2.0734,136100000.0
2008-08-11 15:24:00,2.07335,2.0737,2.07335,2.0736,214700000.0
2008-08-11 15:25:00,2.0736,2.07365,2.07325,2.0733,108300000.0
2008-08-11 15:26:00,2.0732,2.07325,2.0729,2.073,267300000.0
2008-08-11 15:27:00,2.07295,2.07315,2.0725,2.0726,227700000.0
2008-08-11 15:28:00,2.07265,2.073,2.0726,2.0727,277900000.0
2008-08-11 15:29:00,2.0727,2.07285,2.0723,2.07255,313500000.0
2008-08-11 15:30:00,2.07265,2.07265,2.0719,2.0719,426900000.0
2008-08-11 15:31:00,2.072,2.0721,2.07145,2.0716,315900000.0
2008-08-11 15:32:00,2.0715,2.07165,2.0711,2.07145,288300000.0
2008-08-11 15:33:00,2.0714,2.0721,2.071,2.0713,322700000.0
2008-08-11 15:34:00,2.07125,2.07185,2.0711,2.07135,259000000.0
2008-08-11 15:35:00,2.0712,2.0714,2.07095,2.0712,394900000.0
2008-08-11 15:36:00,2.0712,2.0712,2.0706,2.0709,265300000.0
2008-08-11 15:37:00,2.0709,2.0713,2.0706,2.0706,136200000.0
2008-08-11 15:38:00,2.0707,2.0709,2.0705,2.07075,281900000.0
2008-08-11 15:39:00,2.0708,2.0708,2.0704,2.0704,133900000.0
2008-08-11 15:40:00,2.0704,2.07135,2.07035,2.0711,404500000.0
2008-08-11 15:41:00,2.07115,2.0718,2.07105,2.07155,254900000.0
2008-08-11 15:42:00,2.0715,2.0715,2.0709,2.0712,288200000.0
2008-08-11 15:43:00,2.0712,2.07165,2.071,2.0713,248200000.0
2008-08-11 15:44:00,2.07125,2.07175,2.07105,2.07165,234100000.0
2008-08-11 15:45:00,2.07165,2.07175,2.07115,2.0715,207800000.0
2008-08-11 15:46:00,2.0715,2.07175,2.0713,2.0713,185000000.0
2008-08-11 15:47:00,2.0713,2.0717,2.0711,2.07165,211900000.0
2008-08-11 15:48:00,2.07165,2.0719,2.0715,2.0718,145700000.0
2008-08-11 15:49:00,2.0717,2.07185,2.0715,2.0716,197500000.0
2008-08-11 15:50:00,2.07165,2.0719,2.0711,2.0712,277700000.0
2008-08-11 15:51:00,2.0713,2.07145,2.0706,2.07095,332400000.0
2008-08-11 15:52:00,2.07095,2.07135,2.07055,2.07115,146100000.0
2008-08-11 15:53:00,2.07115,2.07175,2.07115,2.07145,165300000.0
2008-08-11 15:54:00,2.0715,2.0716,2.07105,2.0712,160600000.0
2008-08-11 15:55:00,2.0712,2.07165,2.0711,2.07145,172400000.0
2008-08-11 15:56:00,2.07145,2.0716,2.07115,2.0715,257600000.0
2008-08-11 15:57:00,2.0715,2.0715,2.07115,2.07145,165000000.0
2008-08-11 15:58:00,2.07145,2.07165,2.0711,2.0713,191500000.0
2008-08-11 15:59:00,2.0713,2.07155,2.07115,2.07135,129800000.0
2008-08-11 16:00:00,2.07135,2.07165,2.0712,2.07155,122400000.0
2008-08-11 16:01:00,2.0717,2.0717,2.0709,2.0714,258500000.0
2008-08-11 16:02:00,2.0713,2.0717,2.07095,2.0715,256200000.0
2008-08-11 16:03:00,2.0714,2.0717,2.0713,2.07155,180400000.0
2008-08-11 16:04:00,2.07155,2.0716,2.07105,2.07125,158600000.0
2008-08-11 16:05:00,2.0712,2.0713,2.071,2.07115,130100000.0
2008-08-11 16:06:00,2.07105,2.07155,2.07105,2.0713,103000000.0
2008-08-11 16:07:00,2.0713,2.07135,2.07125,2.0713,76900000.0
2008-08-11 16:08:00,2.0713,2.0717,2.0712,2.0714,167600000.0
2008-08-11 16:09:00,2.0714,2.0718,2.07135,2.07165,133400000.0
2008-08-11 16:10:00,2.07165,2.07165,2.0711,2.07115,224600000.0
2008-08-11 16:11:00,2.0713,2.0718,2.07125,2.07165,128900000.0
2008-08-11 16:12:00,2.07165,2.0718,2.0714,2.0715,117600000.0
2008-08-11 16:13:00,2.0715,2.07165,2.07135,2.07165,63800000.0
2008-08-11 16:14:00,2.0717,2.0719,2.0716,2.07165,73300000.0
2008-08-11 16:15:00,2.0717,2.0717,2.0712,2.07125,132300000.0
2008-08-11 16:16:00,2.0712,2.07175,2.0712,2.0717,116800000.0
2008-08-11 16:17:00,2.0717,2.0722,2.0716,2.0719,227800000.0
2008-08-11 16:18:00,2.07185,2.0727,2.07185,2.0727,128900000.0
2008-08-11 16:19:00,2.0726,2.0728,2.07225,2.0727,172200000.0
2008-08-11 16:20:00,2.0727,2.0729,2.0725,2.07265,138700000.0
2008-08-11 16:21:00,2.07265,2.0734,2.0726,2.07315,184800000.0
2008-08-11 16:22:00,2.0731,2.0734,2.0725,2.07305,271200000.0
2008-08-11 16:23:00,2.07285,2.07335,2.07275,2.0733,114900000.0
2008-08-11 16:24:00,2.0733,2.07335,2.0728,2.0731,238500000.0
2008-08-11 16:25:00,2.0731,2.07315,2.07275,2.07285,140700000.0
2008-08-11 16:26:00,2.07285,2.0729,2.0722,2.0722,95900000.0
2008-08-11 16:27:00,2.0722,2.0724,2.07205,2.0722,103400000.0
2008-08-11 16:28:00,2.0723,2.0726,2.07195,2.07205,86100000.0
2008-08-11 16:29:00,2.07205,2.0725,2.07195,2.0722,129900000.0
2008-08-11 16:30:00,2.0722,2.0723,2.0716,2.07185,220500000.0
2008-08-11 16:31:00,2.07185,2.072,2.07155,2.0718,79200000.0
2008-08-11 16:32:00,2.07175,2.07215,2.07165,2.07185,157100000.0
2008-08-11 16:33:00,2.07185,2.072,2.0714,2.07145,173600000.0
2008-08-11 16:34:00,2.0714,2.0719,2.0714,2.07145,194600000.0
2008-08-11 16:35:00,2.0715,2.0716,2.0713,2.07145,115400000.0
2008-08-11 16:36:00,2.07155,2.072,2.07135,2.0718,183500000.0
2008-08-11 16:37:00,2.0718,2.0718,2.0712,2.07135,203000000.0
2008-08-11 16:38:00,2.0713,2.0715,2.071,2.07135,205900000.0
2008-08-11 16:39:00,2.07115,2.0714,2.07055,2.071,201900000.0
2008-08-11 16:40:00,2.07105,2.07125,2.0708,2.07105,119100000.0
2008-08-11 16:41:00,2.0711,2.0714,2.071,2.07105,147200000.0
2008-08-11 16:42:00,2.0711,2.0716,2.071,2.07125,148000000.0
2008-08-11 16:43:00,2.0713,2.0717,2.0712,2.07145,208700000.0
2008-08-11 16:44:00,2.0715,2.0718,2.0712,2.07155,207500000.0
2008-08-11 16:45:00,2.07155,2.07155,2.0707,2.0708,181400000.0
2008-08-11 16:46:00,2.0708,2.07135,2.07075,2.0713,126600000.0
2008-08-11 16:47:00,2.0713,2.0717,2.0713,2.0717,90900000.0
2008-08-11 16:48:00,2.0717,2.0719,2.0715,2.07185,126500000.0
2008-08-11 16:49:00,2.07185,2.0722,2.0715,2.0722,152700000.0
2008-08-11 16:50:00,2.0722,2.07225,2.07185,2.07205,174100000.0
2008-08-11 16:51:00,2.072,2.0722,2.07165,2.07185,99700000.0
2008-08-11 16:52:00,2.07175,2.072,2.0714,2.0715,168200000.0
2008-08-11 16:53:00,2.0716,2.07195,2.0714,2.0715,215400000.0
2008-08-11 16:54:00,2.0715,2.0715,2.0706,2.0708,224700000.0
2008-08-11 16:55:00,2.0708,2.07135,2.07065,2.0711,151400000.0
2008-08-11 16:56:00,2.07105,2.0715,2.071,2.07145,133600000.0
2008-08-11 16:57:00,2.0714,2.0715,2.0712,2.0712,76100000.0
2008-08-11 16:58:00,2.07115,2.0712,2.0709,2.071,113500000.0
2008-08-11 16:59:00,2.07105,2.0715,2.07085,2.0712,171500000.0
2008-08-11 17:00:00,2.07115,2.0714,2.0708,2.0712,205800000.0
2008-08-11 17:01:00,2.0712,2.0714,2.0711,2.0712,122900000.0
2008-08-11 17:02:00,2.0712,2.07135,2.071,2.07105,92500000.0
2008-08-11 17:03:00,2.0711,2.07145,2.07085,2.07115,288100000.0
2008-08-11 17:04:00,2.0711,2.0711,2.07055,2.07075,172100000.0
2008-08-11 17:05:00,2.0708,2.0712,2.07065,2.07095,166300000.0
2008-08-11 17:06:00,2.071,2.07115,2.0706,2.0706,200300000.0
2008-08-11 17:07:00,2.07065,2.0711,2.0705,2.07055,132100000.0
2008-08-11 17:08:00,2.07055,2.07085,2.0704,2.07045,130800000.0
2008-08-11 17:09:00,2.07045,2.0709,2.0704,2.0706,168800000.0
2008-08-11 17:10:00,2.07065,2.0708,2.07035,2.07065,206400000.0
2008-08-11 17:11:00,2.07065,2.0708,2.0705,2.0708,140900000.0
2008-08-11 17:12:00,2.0708,2.07135,2.0708,2.0711,193300000.0
2008-08-11 17:13:00,2.0711,2.0714,2.07085,2.0711,191000000.0
2008-08-11 17:14:00,2.0711,2.07115,2.0708,2.071,237500000.0
2008-08-11 17:15:00,2.071,2.0712,2.0707,2.0707,164900000.0
2008-08-11 17:16:00,2.0707,2.0708,2.0704,2.0704,95700000.0
2008-08-11 17:17:00,2.0704,2.07075,2.07035,2.0707,105500000.0
2008-08-11 17:18:00,2.0707,2.0708,2.0704,2.07045,155200000.0
2008-08-11 17:19:00,2.0704,2.0707,2.07,2.0705,184900000.0
2008-08-11 17:20:00,2.07055,2.07055,2.0701,2.0701,188000000.0
2008-08-11 17:21:00,2.0701,2.07035,2.07,2.07025,163500000.0
2008-08-11 17:22:00,2.07025,2.07025,2.06935,2.06935,321700000.0
2008-08-11 17:23:00,2.06955,2.06965,2.06875,2.0696,272300000.0
2008-08-11 17:24:00,2.0695,2.07015,2.0689,2.07005,181400000.0
2008-08-11 17:25:00,2.07,2.0703,2.07,2.07015,72400000.0
2008-08-11 17:26:00,2.07025,2.07025,2.06995,2.07015,89800000.0
2008-08-11 17:27:00,2.07005,2.0703,2.0699,2.0702,151300000.0
2008-08-11 17:28:00,2.07015,2.0711,2.07015,2.07075,175500000.0
2008-08-11 17:29:00,2.0709,2.0716,2.0707,2.0711,303100000.0
2008-08-11 17:30:00,2.0711,2.07155,2.0709,2.0714,252600000.0
2008-08-11 17:31:00,2.0714,2.0718,2.07115,2.0717,275300000.0
2008-08-11 17:32:00,2.0716,2.0718,2.0712,2.0718,216000000.0
2008-08-11 17:33:00,2.0717,2.0717,2.07115,2.07125,197600000.0
2008-08-11 17:34:00,2.0713,2.07145,2.071,2.0711,118400000.0
2008-08-11 17:35:00,2.0711,2.0714,2.07085,2.0711,174200000.0
2008-08-11 17:36:00,2.07115,2.07225,2.0711,2.07175,187400000.0
2008-08-11 17:37:00,2.07175,2.0726,2.07175,2.0724,181200000.0
2008-08-11 17:38:00,2.0724,2.0724,2.07165,2.07165,181600000.0
2008-08-11 17:39:00,2.07165,2.07175,2.07135,2.0715,306200000.0
2008-08-11 17:40:00,2.0715,2.07155,2.071,2.0712,167100000.0
2008-08-11 17:41:00,2.0712,2.07145,2.07095,2.0713,189400000.0
2008-08-11 17:42:00,2.0713,2.07165,2.07105,2.07125,271400000.0
2008-08-11 17:43:00,2.0713,2.07135,2.0711,2.0712,112600000.0
2008-08-11 17:44:00,2.0712,2.07165,2.07115,2.0713,314500000.0
2008-08-11 17:45:00,2.07135,2.0715,2.0712,2.0712,232300000.0
2008-08-11 17:46:00,2.07125,2.0716,2.0711,2.0712,392200000.0
2008-08-11 17:47:00,2.07135,2.0717,2.07135,2.0716,155600000.0
2008-08-11 17:48:00,2.0716,2.0717,2.07135,2.07145,218600000.0
2008-08-11 17:49:00,2.0714,2.0716,2.0712,2.07155,278800000.0
2008-08-11 17:50:00,2.07155,2.07165,2.07125,2.0713,216800000.0
2008-08-11 17:51:00,2.07135,2.07145,2.0711,2.07115,256500000.0
2008-08-11 17:52:00,2.0712,2.07155,2.0712,2.0714,262300000.0
2008-08-11 17:53:00,2.07135,2.0724,2.0712,2.0722,281800000.0
2008-08-11 17:54:00,2.0723,2.073,2.0722,2.073,331400000.0
2008-08-11 17:55:00,2.07305,2.07315,2.0726,2.0728,252100000.0
2008-08-11 17:56:00,2.0728,2.07305,2.07225,2.0725,276900000.0
2008-08-11 17:57:00,2.0725,2.0727,2.07215,2.07215,304700000.0
2008-08-11 17:58:00,2.07215,2.0724,2.0719,2.07235,152000000.0
2008-08-11 17:59:00,2.07235,2.073,2.07215,2.0728,210400000.0
2008-08-11 18:00:00,2.0729,2.073,2.0725,2.07285,212300000.0
2008-08-11 18:01:00,2.07285,2.07345,2.0728,2.0731,124400000.0
2008-08-11 18:02:00,2.07305,2.0731,2.07265,2.07275,163700001.0
2008-08-11 18:03:00,2.07275,2.07335,2.07275,2.0733,185300000.0
2008-08-11 18:04:00,2.0733,2.0737,2.0733,2.0736,146500000.0
2008-08-11 18:05:00,2.07345,2.0735,2.073,2.07315,154600000.0
2008-08-11 18:06:00,2.07315,2.07315,2.07275,2.07275,123400000.0
2008-08-11 18:07:00,2.07285,2.0737,2.07285,2.0737,350700000.0
2008-08-11 18:08:00,2.0736,2.0737,2.0734,2.07365,95700000.0
2008-08-11 18:09:00,2.0736,2.0745,2.07335,2.07355,188900000.0
2008-08-11 18:10:00,2.0737,2.0746,2.0735,2.0738,268700000.0
2008-08-11 18:11:00,2.0738,2.0742,2.07345,2.0736,105500000.0
2008-08-11 18:12:00,2.0736,2.07395,2.0731,2.0731,152500000.0
2008-08-11 18:13:00,2.07305,2.07335,2.07295,2.0733,105500000.0
2008-08-11 18:14:00,2.0732,2.0735,2.07295,2.07305,143500000.0
2008-08-11 18:15:00,2.07305,2.0739,2.07285,2.0735,116700000.0
2008-08-11 18:16:00,2.0735,2.0743,2.0735,2.074,82700000.0
2008-08-11 18:17:00,2.074,2.0746,2.074,2.0744,200100000.0
2008-08-11 18:18:00,2.0744,2.0748,2.0744,2.0747,34600000.0
2008-08-11 18:19:00,2.07465,2.07485,2.0745,2.07485,37900000.0
2008-08-11 18:20:00,2.0748,2.07505,2.0746,2.0746,233400000.0
2008-08-11 18:21:00,2.0747,2.075,2.0741,2.07425,129000000.0
2008-08-11 18:22:00,2.07415,2.07425,2.0737,2.07385,214100000.0
2008-08-11 18:23:00,2.07385,2.07425,2.0732,2.0736,473100000.0
2008-08-11 18:24:00,2.0736,2.0739,2.07335,2.0738,370100000.0
2008-08-11 18:25:00,2.07385,2.07445,2.07375,2.07415,328500000.0
2008-08-11 18:26:00,2.0741,2.0745,2.074,2.0743,215000000.0
2008-08-11 18:27:00,2.0742,2.0743,2.0734,2.0734,154400000.0
2008-08-11 18:28:00,2.0734,2.07415,2.0734,2.07375,405800000.0
2008-08-11 18:29:00,2.0736,2.07435,2.0734,2.07425,375400000.0
2008-08-11 18:30:00,2.07425,2.07425,2.07385,2.07385,87300000.0
2008-08-11 18:31:00,2.07395,2.074,2.07355,2.074,254300000.0
2008-08-11 18:32:00,2.074,2.0744,2.0736,2.074,91800000.0
2008-08-11 18:33:00,2.07395,2.0741,2.07355,2.07365,153600000.0
2008-08-11 18:34:00,2.0737,2.07415,2.0732,2.0735,277700000.0
2008-08-11 18:35:00,2.0735,2.0736,2.0724,2.07255,462700000.0
2008-08-11 18:36:00,2.07255,2.07265,2.0718,2.07195,250199999.0
2008-08-11 18:37:00,2.072,2.0721,2.07055,2.0708,435999999.0
2008-08-11 18:38:00,2.0708,2.0711,2.07055,2.0708,316900000.0
2008-08-11 18:39:00,2.0709,2.07135,2.07075,2.0713,243300000.0
2008-08-11 18:40:00,2.0713,2.0723,2.071,2.07225,299700000.0
2008-08-11 18:41:00,2.07225,2.0727,2.0722,2.0723,324100000.0
2008-08-11 18:42:00,2.0724,2.0732,2.0719,2.0726,256500000.0
2008-08-11 18:43:00,2.0726,2.0728,2.07225,2.07235,143800000.0
2008-08-11 18:44:00,2.07235,2.0726,2.0713,2.07245,350100000.0
2008-08-11 18:45:00,2.0725,2.07275,2.0721,2.0721,255899999.0
2008-08-11 18:46:00,2.0722,2.0726,2.0721,2.07235,790500000.0
2008-08-11 18:47:00,2.0725,2.0731,2.07245,2.0727,202600000.0
2008-08-11 18:48:00,2.07265,2.07275,2.0724,2.0726,260600000.0
2008-08-11 18:49:00,2.0726,2.07275,2.0725,2.0726,134000000.0
2008-08-11 18:50:00,2.0726,2.0727,2.0723,2.0725,164900000.0
2008-08-11 18:51:00,2.0725,2.07265,2.0724,2.07265,130200000.0
2008-08-11 18:52:00,2.0726,2.07275,2.0725,2.07275,110900000.0
2008-08-11 18:53:00,2.07275,2.0729,2.0725,2.0725,55600000.0
2008-08-11 18:54:00,2.0725,2.0735,2.07245,2.0733,297700000.0
2008-08-11 18:55:00,2.0732,2.07325,2.07265,2.0727,367400000.0
2008-08-11 18:56:00,2.0727,2.0733,2.0726,2.0731,150800000.0
2008-08-11 18:57:00,2.0731,2.0736,2.07295,2.0735,95400000.0
2008-08-11 18:58:00,2.0735,2.07375,2.07315,2.07315,116700000.0
2008-08-11 18:59:00,2.07315,2.0737,2.07275,2.07275,160500000.0
2008-08-11 19:00:00,2.0727,2.07275,2.0724,2.07245,81300000.0
2008-08-11 19:01:00,2.0724,2.07265,2.07235,2.07235,72500000.0
2008-08-11 19:02:00,2.0725,2.0726,2.0722,2.07245,106300000.0
2008-08-11 19:03:00,2.0724,2.0729,2.0724,2.07275,137200000.0
2008-08-11 19:04:00,2.07285,2.073,2.0727,2.073,110200000.0
2008-08-11 19:05:00,2.073,2.07325,2.07295,2.07315,34000000.0
2008-08-11 19:06:00,2.0731,2.07315,2.0728,2.0728,26500000.0
2008-08-11 19:07:00,2.0728,2.0728,2.0724,2.0726,90400000.0
2008-08-11 19:08:00,2.07255,2.07295,2.0723,2.07285,147700000.0
2008-08-11 19:09:00,2.07295,2.0731,2.0727,2.07285,142200000.0
2008-08-11 19:10:00,2.07285,2.0741,2.0727,2.074,88000000.0
2008-08-11 19:11:00,2.07405,2.0742,2.07375,2.0738,102900000.0
2008-08-11 19:12:00,2.0737,2.07415,2.07365,2.0739,136400000.0
2008-08-11 19:13:00,2.0739,2.07495,2.0739,2.07475,75400000.0
2008-08-11 19:14:00,2.0749,2.075,2.0744,2.07445,220200000.0
2008-08-11 19:15:00,2.0744,2.0748,2.0743,2.0747,58900000.0
2008-08-11 19:16:00,2.0746,2.07515,2.07455,2.07495,150900000.0
2008-08-11 19:17:00,2.0749,2.0758,2.0748,2.0752,211400000.0
2008-08-11 19:18:00,2.075,2.0754,2.0747,2.0748,173900000.0
2008-08-11 19:19:00,2.0748,2.0749,2.07435,2.0747,203200000.0
2008-08-11 19:20:00,2.07435,2.07525,2.07405,2.0749,140400000.0
2008-08-11 19:21:00,2.07485,2.0749,2.0745,2.07455,50800000.0
2008-08-11 19:22:00,2.07455,2.075,2.07455,2.0749,99800000.0
2008-08-11 19:23:00,2.07485,2.07535,2.07485,2.07505,86600000.0
2008-08-11 19:24:00,2.07505,2.0751,2.0746,2.0746,47400000.0
2008-08-11 19:25:00,2.0745,2.0746,2.0737,2.0737,160000000.0
2008-08-11 19:26:00,2.0737,2.0739,2.07345,2.0738,112400000.0
2008-08-11 19:27:00,2.0738,2.074,2.0734,2.07365,107600000.0
2008-08-11 19:28:00,2.07355,2.07445,2.0735,2.07425,130300000.0
2008-08-11 19:29:00,2.07425,2.0751,2.07405,2.0745,100700000.0
2008-08-11 19:30:00,2.0745,2.07455,2.07385,2.0739,124800000.0
2008-08-11 19:31:00,2.07385,2.0747,2.0738,2.07465,205800000.0
2008-08-11 19:32:00,2.07465,2.07475,2.0741,2.07445,205400000.0
2008-08-11 19:33:00,2.07445,2.07505,2.07435,2.07505,154500000.0
2008-08-11 19:34:00,2.075,2.07525,2.074,2.07465,202500000.0
2008-08-11 19:35:00,2.07465,2.0749,2.0737,2.0741,483800000.0
2008-08-11 19:36:00,2.0741,2.07475,2.0735,2.0745,284900000.0
2008-08-11 19:37:00,2.0746,2.0749,2.07435,2.07465,107800000.0
2008-08-11 19:38:00,2.0746,2.0748,2.07425,2.07455,81500000.0
2008-08-11 19:39:00,2.07455,2.0754,2.0745,2.0746,139000000.0
2008-08-11 19:40:00,2.0748,2.07505,2.0732,2.07335,113200000.0
2008-08-11 19:41:00,2.0733,2.0741,2.0732,2.0741,120000000.0
2008-08-11 19:42:00,2.0741,2.0748,2.0739,2.07455,84000000.0
2008-08-11 19:43:00,2.07455,2.07455,2.0736,2.07395,68600000.0
2008-08-11 19:44:00,2.0739,2.0742,2.07375,2.07415,71100000.0
2008-08-11 19:45:00,2.0741,2.07485,2.07405,2.0746,106600000.0
2008-08-11 19:46:00,2.07465,2.0755,2.0746,2.0751,84700000.0
2008-08-11 19:47:00,2.0751,2.0758,2.07495,2.07495,92600000.0
2008-08-11 19:48:00,2.07495,2.0751,2.0746,2.0746,73000000.0
2008-08-11 19:49:00,2.0747,2.075,2.0746,2.0747,79000000.0
2008-08-11 19:50:00,2.0747,2.07525,2.0747,2.07515,67500000.0
2008-08-11 19:51:00,2.0751,2.0753,2.07505,2.0752,101500000.0
2008-08-11 19:52:00,2.0751,2.0754,2.0749,2.07515,103800000.0
2008-08-11 19:53:00,2.07515,2.0756,2.07485,2.0749,109200000.0
2008-08-11 19:54:00,2.07485,2.07515,2.0745,2.0748,103600000.0
2008-08-11 19:55:00,2.0748,2.07505,2.0746,2.07505,81900000.0
2008-08-11 19:56:00,2.0751,2.0758,2.0751,2.0755,96600000.0
2008-08-11 19:57:00,2.07545,2.07585,2.0753,2.07585,113300000.0
2008-08-11 19:58:00,2.07575,2.07595,2.07505,2.07505,103400000.0
2008-08-11 19:59:00,2.07505,2.07505,2.0741,2.0745,195200000.0
2008-08-11 20:00:00,2.0745,2.0749,2.0745,2.07485,55000000.0
2008-08-11 20:01:00,2.0748,2.07485,2.0735,2.0738,273200000.0
2008-08-11 20:02:00,2.07385,2.0746,2.0737,2.0745,144900000.0
2008-08-11 20:03:00,2.0744,2.0745,2.0739,2.07425,264400000.0
2008-08-11 20:04:00,2.0742,2.0752,2.0742,2.0752,94200000.0
2008-08-11 20:05:00,2.07525,2.0754,2.0746,2.07535,105100000.0
2008-08-11 20:06:00,2.07535,2.0756,2.0746,2.07485,148100000.0
2008-08-11 20:07:00,2.0748,2.07565,2.07475,2.07545,65700000.0
2008-08-11 20:08:00,2.07555,2.07555,2.0754,2.0754,43100000.0
2008-08-11 20:09:00,2.0754,2.0765,2.0754,2.07625,121600000.0
2008-08-11 20:10:00,2.07625,2.07625,2.0757,2.0757,118300000.0
2008-08-11 20:11:00,2.0757,2.07575,2.0753,2.07535,140400000.0
2008-08-11 20:12:00,2.07535,2.0757,2.07535,2.07555,65600000.0
2008-08-11 20:13:00,2.0755,2.0757,2.0755,2.0756,107000000.0
2008-08-11 20:14:00,2.07565,2.07565,2.0751,2.07565,98600000.0
2008-08-11 20:15:00,2.07565,2.07575,2.0754,2.07545,62500000.0
2008-08-11 20:16:00,2.0754,2.07565,2.07535,2.07565,49500000.0
2008-08-11 20:17:00,2.0756,2.0759,2.0755,2.0758,53000000.0
2008-08-11 20:18:00,2.0759,2.076,2.07565,2.076,66000000.0
2008-08-11 20:19:00,2.07595,2.07605,2.0759,2.076,47700000.0
2008-08-11 20:20:00,2.07595,2.0764,2.0759,2.07615,234000000.0
2008-08-11 20:21:00,2.0761,2.0762,2.07565,2.0759,133900000.0
2008-08-11 20:22:00,2.0759,2.0759,2.0753,2.0757,189400000.0
2008-08-11 20:23:00,2.07565,2.076,2.07545,2.07555,64700000.0
2008-08-11 20:24:00,2.0755,2.0762,2.07545,2.07605,118800000.0
2008-08-11 20:25:00,2.0759,2.07645,2.07575,2.07645,154000000.0
2008-08-11 20:26:00,2.0765,2.0768,2.0763,2.0763,119500000.0
2008-08-11 20:27:00,2.0763,2.07665,2.07595,2.07645,377900000.0
2008-08-11 20:28:00,2.07645,2.07695,2.07645,2.0766,169200000.0
2008-08-11 20:29:00,2.0766,2.07675,2.07625,2.07625,99000000.0
2008-08-11 20:30:00,2.0762,2.0767,2.0761,2.07665,81300000.0
2008-08-11 20:31:00,2.0767,2.07755,2.0767,2.0772,96500000.0
2008-08-11 20:32:00,2.0773,2.0778,2.0773,2.07755,64600000.0
2008-08-11 20:33:00,2.0775,2.0779,2.07735,2.0776,138100000.0
2008-08-11 20:34:00,2.07765,2.07825,2.07745,2.07815,213600000.0
2008-08-11 20:35:00,2.07825,2.07825,2.07755,2.07775,127200000.0
2008-08-11 20:36:00,2.07775,2.07775,2.0772,2.07735,192600000.0
2008-08-11 20:37:00,2.07735,2.0774,2.07635,2.0766,242500000.0
2008-08-11 20:38:00,2.0766,2.0774,2.0764,2.0773,189200000.0
2008-08-11 20:39:00,2.07725,2.07785,2.07705,2.07785,88200000.0
2008-08-11 20:40:00,2.0779,2.0782,2.07765,2.07765,97600000.0
2008-08-11 20:41:00,2.07765,2.0782,2.07765,2.0779,95100000.0
2008-08-11 20:42:00,2.07785,2.07785,2.07755,2.0777,65700000.0
2008-08-11 20:43:00,2.07765,2.07835,2.0769,2.0781,167900000.0
2008-08-11 20:44:00,2.0782,2.0782,2.07735,2.0775,48300000.0
2008-08-11 20:45:00,2.0775,2.07765,2.07735,2.07745,32600000.0
2008-08-11 20:46:00,2.0774,2.07755,2.077,2.0775,68500000.0
2008-08-11 20:47:00,2.07745,2.078,2.0772,2.07785,108300000.0
2008-08-11 20:48:00,2.0778,2.0783,2.0778,2.07815,72300000.0
2008-08-11 20:49:00,2.07815,2.0783,2.0774,2.07755,86300000.0
2008-08-11 20:50:00,2.0775,2.07755,2.0775,2.07755,9000000.0
2008-08-11 20:51:00,2.0775,2.07765,2.07745,2.0776,71000000.0
2008-08-11 20:52:00,2.0776,2.0776,2.0768,2.0768,68700000.0
2008-08-11 20:53:00,2.0768,2.07685,2.0764,2.0766,165300000.0
2008-08-11 20:54:00,2.07665,2.0768,2.0764,2.07655,259500000.0
2008-08-11 20:55:00,2.0765,2.07665,2.0764,2.07655,162500000.0
2008-08-11 20:56:00,2.07655,2.07655,2.07565,2.0758,188000000.0
2008-08-11 20:57:00,2.07585,2.0761,2.0755,2.07575,194900000.0
2008-08-11 20:58:00,2.07585,2.07635,2.0758,2.076,143400000.0
2008-08-11 20:59:00,2.07605,2.07605,2.0749,2.0749,236800001.0
2008-08-11 21:00:00,2.075,2.07525,2.07485,2.07515,238900000.0
2008-08-11 21:01:00,2.07515,2.0755,2.07515,2.07535,57900000.0
2008-08-11 21:02:00,2.07535,2.07565,2.0753,2.07565,110500000.0
2008-08-11 21:03:00,2.07555,2.07575,2.07535,2.07565,457200000.0
2008-08-11 21:04:00,2.0756,2.07575,2.07545,2.07575,174400000.0
2008-08-11 21:05:00,2.07575,2.07575,2.07495,2.0754,143400000.0
2008-08-11 21:06:00,2.0754,2.07545,2.07505,2.0753,180200000.0
2008-08-11 21:07:00,2.0753,2.07585,2.0745,2.0747,345700000.0
2008-08-11 21:08:00,2.0747,2.07535,2.07455,2.07535,296400000.0
2008-08-11 21:09:00,2.07535,2.07555,2.07525,2.0753,165600000.0
2008-08-11 21:10:00,2.0753,2.0754,2.0749,2.0751,265900000.0
2008-08-11 21:11:00,2.07505,2.0754,2.07505,2.0752,112300000.0
2008-08-11 21:12:00,2.0752,2.07565,2.0752,2.07545,210000000.0
2008-08-11 21:13:00,2.0754,2.07585,2.0754,2.07575,106200000.0
2008-08-11 21:14:00,2.0758,2.076,2.0755,2.07565,282300000.0
2008-08-11 21:15:00,2.0757,2.07635,2.0757,2.076,167500000.0
2008-08-11 21:16:00,2.076,2.0764,2.07585,2.07635,182700000.0
2008-08-11 21:17:00,2.0763,2.0766,2.0762,2.0766,232300000.0
2008-08-11 21:18:00,2.0766,2.0771,2.0763,2.07645,125500000.0
2008-08-11 21:19:00,2.07635,2.07655,2.0761,2.07615,304300000.0
2008-08-11 21:20:00,2.07615,2.07685,2.07615,2.07685,90500000.0
2008-08-11 21:21:00,2.0768,2.0768,2.07605,2.0762,289600000.0
2008-08-11 21:22:00,2.0762,2.07645,2.0761,2.07635,193100000.0
2008-08-11 21:23:00,2.07635,2.07645,2.07615,2.0762,126300000.0
2008-08-11 21:24:00,2.0763,2.0765,2.07625,2.0764,85900000.0
2008-08-11 21:25:00,2.0764,2.0766,2.0762,2.0763,187700000.0
2008-08-11 21:26:00,2.0764,2.0768,2.0761,2.0764,191600000.0
2008-08-11 21:27:00,2.07655,2.0767,2.07615,2.07665,257700000.0
2008-08-11 21:28:00,2.07665,2.07685,2.07635,2.0766,306100000.0
2008-08-11 21:29:00,2.07655,2.07675,2.0763,2.0766,388200000.0
2008-08-11 21:30:00,2.0767,2.0767,2.0765,2.0766,71700000.0
2008-08-11 21:31:00,2.07665,2.0767,2.07625,2.07635,194400000.0
2008-08-11 21:32:00,2.07635,2.07655,2.0762,2.07625,300200000.0
2008-08-11 21:33:00,2.07625,2.07625,2.0754,2.07605,260800000.0
2008-08-11 21:34:00,2.0759,2.0762,2.07565,2.07585,285800000.0
2008-08-11 21:35:00,2.0759,2.07595,2.07525,2.07555,308200000.0
2008-08-11 21:36:00,2.07555,2.0761,2.07545,2.07575,192600000.0
2008-08-11 21:37:00,2.0757,2.0761,2.07545,2.076,315800000.0
2008-08-11 21:38:00,2.076,2.0762,2.0755,2.0758,160200000.0
2008-08-11 21:39:00,2.0757,2.07585,2.0754,2.0758,294300000.0
2008-08-11 21:40:00,2.0756,2.076,2.07545,2.07545,338300000.0
2008-08-11 21:41:00,2.07545,2.0756,2.07545,2.07555,87300000.0
2008-08-11 21:42:00,2.07555,2.07585,2.07555,2.07575,52600000.0
2008-08-11 21:43:00,2.07575,2.07605,2.07565,2.0758,83800000.0
2008-08-11 21:44:00,2.07575,2.0763,2.07575,2.07615,83200000.0
2008-08-11 21:45:00,2.076,2.07635,2.0759,2.07625,126200000.0
2008-08-11 21:46:00,2.07625,2.07625,2.07605,2.07625,86600000.0
2008-08-11 21:47:00,2.07625,2.07645,2.07625,2.07645,25100000.0
2008-08-11 21:48:00,2.0765,2.0765,2.0765,2.0765,48000000.0
2008-08-11 21:49:00,2.0765,2.07655,2.0763,2.07635,96500000.0
2008-08-11 21:50:00,2.07655,2.07665,2.0764,2.0765,65700000.0
2008-08-11 21:51:00,2.0765,2.07685,2.0765,2.0766,31800000.0
2008-08-11 21:52:00,2.07655,2.0773,2.0765,2.077,93900000.0
2008-08-11 21:53:00,2.0769,2.0769,2.07645,2.07645,31400000.0
2008-08-11 21:54:00,2.07645,2.07645,2.0764,2.0764,15800000.0
2008-08-11 21:55:00,2.0764,2.0767,2.0764,2.07655,86600000.0
2008-08-11 21:56:00,2.07655,2.07705,2.07645,2.07705,41400000.0
2008-08-11 21:57:00,2.0772,2.0773,2.0769,2.07715,177000000.0
2008-08-11 21:58:00,2.07695,2.07695,2.07685,2.07695,25900000.0
2008-08-11 21:59:00,2.07695,2.077,2.0763,2.0767,79500000.0
2008-08-11 22:00:00,2.07685,2.0769,2.0765,2.0766,64400000.0
2008-08-11 22:01:00,2.0766,2.0766,2.0762,2.0762,56600000.0
2008-08-11 22:02:00,2.07625,2.07695,2.07625,2.07665,156700000.0
2008-08-11 22:03:00,2.07665,2.07665,2.0764,2.0765,136300000.0
2008-08-11 22:04:00,2.07645,2.0768,2.07595,2.07595,101900000.0
2008-08-11 22:05:00,2.0761,2.07625,2.076,2.0761,18000000.0
2008-08-11 22:06:00,2.07615,2.07615,2.076,2.076,23000000.0
2008-08-11 22:07:00,2.07595,2.07615,2.07595,2.0761,54200000.0
2008-08-11 22:08:00,2.0761,2.07635,2.07605,2.07615,180400000.0
2008-08-11 22:09:00,2.0761,2.07615,2.0759,2.076,92000000.0
2008-08-11 22:10:00,2.076,2.07645,2.0759,2.07645,115000000.0
2008-08-11 22:11:00,2.0764,2.07655,2.0761,2.07635,275900001.0
2008-08-11 22:12:00,2.0762,2.07645,2.076,2.0761,169200000.0
2008-08-11 22:13:00,2.07615,2.0768,2.0761,2.07645,371700001.0
2008-08-11 22:14:00,2.0765,2.07655,2.0765,2.07655,53400000.0
2008-08-11 22:15:00,2.0765,2.0766,2.0763,2.0765,142800000.0
2008-08-11 22:16:00,2.0765,2.0766,2.0764,2.0766,56600000.0
2008-08-11 22:17:00,2.0765,2.07655,2.07605,2.07655,139800000.0
2008-08-11 22:18:00,2.07655,2.07695,2.07645,2.0769,106700000.0
2008-08-11 22:19:00,2.07705,2.0775,2.0766,2.0771,209500000.0
2008-08-11 22:20:00,2.0771,2.0771,2.07675,2.077,187500000.0
2008-08-11 22:21:00,2.077,2.077,2.0761,2.0763,270500000.0
2008-08-11 22:22:00,2.0763,2.0763,2.07585,2.076,203800000.0
2008-08-11 22:23:00,2.07615,2.07615,2.07595,2.076,62200000.0
2008-08-11 22:24:00,2.0761,2.0764,2.07605,2.0763,113600000.0
2008-08-11 22:25:00,2.0763,2.0764,2.07615,2.0763,56600000.0
2008-08-11 22:26:00,2.0763,2.0763,2.0763,2.0763,2800000.0
2008-08-11 22:27:00,2.0763,2.0763,2.0763,2.0763,2800000.0
2008-08-11 22:28:00,2.0763,2.0763,2.0763,2.0763,8400000.0
2008-08-11 22:29:00,2.0763,2.07655,2.0761,2.07655,64500000.0
2008-08-11 22:30:00,2.07645,2.0769,2.0764,2.07685,109800000.0
2008-08-11 22:31:00,2.07685,2.0769,2.0765,2.0765,48300000.0
2008-08-11 22:32:00,2.0765,2.07665,2.07645,2.07665,25500000.0
2008-08-11 22:33:00,2.07665,2.0767,2.07565,2.0764,110200000.0
2008-08-11 22:34:00,2.0764,2.0764,2.07615,2.07615,17800000.0
2008-08-11 22:35:00,2.07615,2.07635,2.07615,2.0763,62700000.0
2008-08-11 22:36:00,2.0763,2.0763,2.0761,2.07625,173400000.0
2008-08-11 22:37:00,2.07625,2.07635,2.07615,2.07615,22300000.0
2008-08-11 22:38:00,2.0761,2.0762,2.07605,2.0761,77900000.0
2008-08-11 22:39:00,2.0761,2.0761,2.07565,2.07595,131800000.0
2008-08-11 22:40:00,2.076,2.07605,2.07585,2.076,22600000.0
2008-08-11 22:41:00,2.076,2.07615,2.07575,2.07575,47900000.0
2008-08-11 22:42:00,2.07595,2.076,2.07525,2.0754,53200000.0
2008-08-11 22:43:00,2.0753,2.07575,2.0751,2.0751,168900000.0
2008-08-11 22:44:00,2.0751,2.07555,2.07505,2.0752,69200000.0
2008-08-11 22:45:00,2.07505,2.07525,2.07495,2.075,94100000.0
2008-08-11 22:46:00,2.07505,2.0756,2.0748,2.0754,79300000.0
2008-08-11 22:47:00,2.0754,2.0754,2.07495,2.0754,49100000.0
2008-08-11 22:48:00,2.0754,2.07555,2.0752,2.0752,60300000.0
2008-08-11 22:49:00,2.0752,2.07555,2.0752,2.07525,86200000.0
2008-08-11 22:50:00,2.07545,2.0758,2.0751,2.0755,91100000.0
2008-08-11 22:51:00,2.0754,2.0758,2.0752,2.0758,20100000.0
2008-08-11 22:52:00,2.0757,2.07575,2.07535,2.0755,125500000.0
2008-08-11 22:53:00,2.0755,2.07595,2.0754,2.07595,107800000.0
2008-08-11 22:54:00,2.0758,2.07605,2.0757,2.0757,140200000.0
2008-08-11 22:55:00,2.0757,2.0759,2.07535,2.07535,123500000.0
2008-08-11 22:56:00,2.07535,2.07535,2.0752,2.0752,38200000.0
2008-08-11 22:57:00,2.07515,2.07515,2.07515,2.07515,2000000.0
2008-08-11 22:58:00,2.07515,2.07555,2.07515,2.0752,95800000.0
2008-08-11 22:59:00,2.07525,2.0754,2.0743,2.0743,139700000.0
2008-08-11 23:00:00,2.0743,2.0745,2.0743,2.0744,448200000.0
2008-08-11 23:01:00,2.0745,2.0748,2.0745,2.07475,4100000.0
2008-08-11 23:02:00,2.07475,2.0748,2.07465,2.0748,12000000.0
2008-08-11 23:03:00,2.0748,2.0748,2.07475,2.0748,10000000.0
2008-08-11 23:04:00,2.07475,2.07505,2.07475,2.07505,9000000.0
2008-08-11 23:05:00,2.07505,2.07505,2.07495,2.07495,7000000.0
2008-08-11 23:06:00,2.075,2.0752,2.075,2.07515,78600000.0
2008-08-11 23:07:00,2.0752,2.0754,2.0752,2.0753,85500000.0
2008-08-11 23:08:00,2.0753,2.0753,2.0752,2.0752,65300000.0
2008-08-11 23:09:00,2.0752,2.07545,2.0752,2.07545,62000000.0
2008-08-11 23:10:00,2.0754,2.07545,2.0754,2.0754,7000000.0
2008-08-11 23:11:00,2.0754,2.0755,2.0754,2.07545,6000000.0
2008-08-11 23:12:00,2.07545,2.07545,2.07545,2.07545,5000000.0
2008-08-11 23:13:00,2.07545,2.0755,2.07545,2.0755,2000000.0
2008-08-11 23:14:00,2.0755,2.07595,2.0753,2.07555,304900000.0
2008-08-11 23:15:00,2.0755,2.0756,2.07515,2.0756,50900000.0
2008-08-11 23:16:00,2.07575,2.0758,2.0757,2.07575,91800000.0
2008-08-11 23:17:00,2.0758,2.0759,2.0758,2.0759,13800000.0
2008-08-11 23:18:00,2.0759,2.0759,2.07575,2.0759,28800000.0
2008-08-11 23:19:00,2.07575,2.0759,2.07575,2.0759,8500000.0
2008-08-11 23:20:00,2.0759,2.0759,2.07545,2.0756,115200000.0
2008-08-11 23:21:00,2.0756,2.0759,2.0756,2.0757,87300000.0
2008-08-11 23:22:00,2.0756,2.0757,2.07555,2.0757,32000000.0
2008-08-11 23:23:00,2.07575,2.07575,2.0757,2.0757,38400000.0
2008-08-11 23:24:00,2.07575,2.07575,2.0756,2.0757,59700000.0
2008-08-11 23:25:00,2.0758,2.0762,2.07555,2.07585,160000000.0
2008-08-11 23:26:00,2.07585,2.07585,2.07585,2.07585,12800000.0
2008-08-11 23:27:00,2.07585,2.07585,2.0758,2.0758,44600000.0
2008-08-11 23:28:00,2.0758,2.0758,2.07525,2.0753,139600000.0
2008-08-11 23:29:00,2.07555,2.0759,2.0753,2.0758,132500000.0
2008-08-11 23:30:00,2.07585,2.07585,2.0754,2.07555,193900000.0
2008-08-11 23:31:00,2.0756,2.07595,2.07555,2.07555,163200000.0
2008-08-11 23:32:00,2.07555,2.0757,2.07535,2.07565,150400000.0
2008-08-11 23:33:00,2.07565,2.07585,2.0756,2.0757,86400000.0
2008-08-11 23:34:00,2.0757,2.0757,2.07535,2.07535,108800000.0
2008-08-11 23:35:00,2.07535,2.07545,2.0752,2.07545,89600000.0
2008-08-11 23:36:00,2.07545,2.07545,2.07545,2.07545,6400000.0
2008-08-11 23:37:00,2.07545,2.07555,2.07545,2.07555,16000000.0
2008-08-11 23:38:00,2.07555,2.0756,2.0754,2.0754,150300000.0
2008-08-11 23:39:00,2.0754,2.0757,2.0754,2.0756,116300000.0
2008-08-11 23:40:00,2.0756,2.07565,2.0755,2.0756,138700000.0
2008-08-11 23:41:00,2.0756,2.07585,2.0756,2.07585,103500000.0
2008-08-11 23:42:00,2.07585,2.076,2.07565,2.0758,154700000.0
2008-08-11 23:43:00,2.0758,2.0758,2.07575,2.07575,164800000.0
2008-08-11 23:44:00,2.07575,2.07595,2.0757,2.0757,190100000.0
2008-08-11 23:45:00,2.0757,2.07575,2.0756,2.07575,19000000.0
2008-08-11 23:46:00,2.07575,2.0759,2.07525,2.07525,43300000.0
2008-08-11 23:47:00,2.0755,2.07595,2.0755,2.07565,303900000.0
2008-08-11 23:48:00,2.07565,2.0757,2.07545,2.07545,55400000.0
2008-08-11 23:49:00,2.07545,2.0755,2.0754,2.07545,41600000.0
2008-08-11 23:50:00,2.07545,2.07545,2.07535,2.0754,74700000.0
2008-08-11 23:51:00,2.0754,2.0754,2.07535,2.0754,57600000.0
2008-08-11 23:52:00,2.0754,2.0754,2.0752,2.0752,38400000.0
2008-08-11 23:53:00,2.0753,2.07545,2.0752,2.07545,83200000.0
2008-08-11 23:54:00,2.0755,2.07558,2.07496,2.07507,318200000.0
2008-08-11 23:55:00,2.07565,2.07625,2.0754,2.0762,177900000.0
2008-08-11 23:56:00,2.0762,2.07665,2.07545,2.0762,230100000.0
2008-08-11 23:57:00,2.0762,2.07645,2.07605,2.07615,115200000.0
2008-08-11 23:58:00,2.07615,2.07645,2.0757,2.07625,214400000.0
2008-08-11 23:59:00,2.07635,2.0764,2.0759,2.0761,284800000.0
2008-08-12 00:00:00,2.0762,2.0763,2.07605,2.0763,160200000.0
2008-08-12 00:01:00,2.0763,2.0764,2.076,2.0763,239000000.0
2008-08-12 00:02:00,2.0763,2.07655,2.0763,2.0764,73600000.0
2008-08-12 00:03:00,2.0764,2.07645,2.07635,2.07645,38400000.0
2008-08-12 00:04:00,2.0766,2.07695,2.0765,2.07675,198400000.0
2008-08-12 00:05:00,2.07675,2.07675,2.07485,2.0749,375600000.0
2008-08-12 00:06:00,2.0749,2.07535,2.0749,2.07535,121600000.0
2008-08-12 00:07:00,2.07535,2.07535,2.07455,2.07515,246400000.0
2008-08-12 00:08:00,2.0751,2.0751,2.0745,2.07475,248700000.0
2008-08-12 00:09:00,2.07475,2.07475,2.0746,2.07465,126000000.0
2008-08-12 00:10:00,2.07465,2.0748,2.07465,2.0748,96000000.0
2008-08-12 00:11:00,2.0748,2.0749,2.0748,2.0749,60800000.0
2008-08-12 00:12:00,2.0749,2.0749,2.0746,2.0746,55800000.0
2008-08-12 00:13:00,2.0746,2.0746,2.0746,2.0746,71400000.0
2008-08-12 00:14:00,2.0746,2.0746,2.0745,2.0745,35700000.0
2008-08-12 00:15:00,2.0745,2.0746,2.0743,2.0745,155400000.0
2008-08-12 00:16:00,2.0745,2.07465,2.0744,2.0745,114000000.0
2008-08-12 00:17:00,2.07445,2.0757,2.0744,2.07545,181300000.0
2008-08-12 00:18:00,2.07545,2.07545,2.07515,2.07545,89600000.0
2008-08-12 00:19:00,2.07545,2.07545,2.07525,2.0753,86400000.0
2008-08-12 00:20:00,2.0753,2.07545,2.07525,2.0753,121600000.0
2008-08-12 00:21:00,2.07535,2.07545,2.07525,2.07535,70400000.0
2008-08-12 00:22:00,2.07535,2.07545,2.0753,2.0754,80000000.0
2008-08-12 00:23:00,2.07545,2.07545,2.0754,2.0754,22400000.0
2008-08-12 00:24:00,2.07545,2.07575,2.0754,2.07545,47000000.0
2008-08-12 00:25:00,2.07545,2.07545,2.07495,2.0752,92800000.0
2008-08-12 00:26:00,2.07535,2.0754,2.07535,2.0754,25600000.0
2008-08-12 00:27:00,2.0754,2.07555,2.0754,2.07555,16000000.0
2008-08-12 00:28:00,2.07555,2.07555,2.0753,2.07545,112000000.0
2008-08-12 00:29:00,2.07545,2.07545,2.07545,2.07545,12800000.0
2008-08-12 00:30:00,2.07545,2.07545,2.07525,2.07535,80000000.0
2008-08-12 00:31:00,2.07535,2.07535,2.07505,2.0753,157900000.0
2008-08-12 00:32:00,2.07525,2.07525,2.07495,2.07495,83300000.0
2008-08-12 00:33:00,2.07495,2.07495,2.07495,2.07495,6400000.0
2008-08-12 00:34:00,2.07495,2.07495,2.07475,2.07475,41600000.0
2008-08-12 00:35:00,2.0748,2.075,2.07475,2.07475,78900000.0
2008-08-12 00:36:00,2.0749,2.0749,2.0747,2.0747,73600000.0
2008-08-12 00:37:00,2.0747,2.0747,2.0747,2.0747,12800000.0
2008-08-12 00:38:00,2.0747,2.0749,2.07465,2.0747,249400000.0
2008-08-12 00:39:00,2.0747,2.0748,2.0746,2.0748,193400000.0
2008-08-12 00:40:00,2.0748,2.0751,2.07475,2.07475,128000000.0
2008-08-12 00:41:00,2.0747,2.07475,2.0746,2.07475,165000000.0
2008-08-12 00:42:00,2.0749,2.0749,2.0748,2.0748,32000000.0
2008-08-12 00:43:00,2.0749,2.0749,2.0745,2.0746,46700000.0
2008-08-12 00:44:00,2.0746,2.0747,2.0746,2.0746,196500000.0
2008-08-12 00:45:00,2.0746,2.0746,2.0746,2.0746,30000000.0
2008-08-12 00:46:00,2.0746,2.0746,2.0746,2.0746,30000000.0
2008-08-12 00:47:00,2.0746,2.0746,2.0746,2.0746,24600000.0
2008-08-12 00:48:00,2.0746,2.0746,2.0745,2.0745,37500000.0
2008-08-12 00:49:00,2.0745,2.0745,2.0745,2.0745,10800000.0
2008-08-12 00:50:00,2.0746,2.0748,2.0746,2.0747,88800000.0
2008-08-12 00:51:00,2.0747,2.0747,2.0747,2.0747,22300000.0
2008-08-12 00:52:00,2.07475,2.07495,2.07475,2.0748,14400000.0
2008-08-12 00:53:00,2.0748,2.0748,2.0747,2.0747,90200000.0
2008-08-12 00:54:00,2.0748,2.0749,2.0748,2.0749,14800000.0
2008-08-12 00:55:00,2.0749,2.0751,2.07465,2.0748,129100000.0
2008-08-12 00:56:00,2.0748,2.0754,2.0748,2.0752,309800000.0
2008-08-12 00:57:00,2.0752,2.0753,2.0752,2.0753,45100000.0
2008-08-12 00:58:00,2.0753,2.0755,2.0753,2.07545,134700000.0
2008-08-12 00:59:00,2.07555,2.076,2.0754,2.0755,234700001.0
2008-08-12 01:00:00,2.0755,2.0756,2.0755,2.0756,98400000.0
2008-08-12 01:01:00,2.0756,2.0761,2.0756,2.0761,195800000.0
2008-08-12 01:02:00,2.0761,2.0767,2.0761,2.0766,83300000.0
2008-08-12 01:03:00,2.0766,2.0768,2.0764,2.0768,232199999.0
2008-08-12 01:04:00,2.0768,2.0771,2.0767,2.077,177300000.0
2008-08-12 01:05:00,2.077,2.077,2.07695,2.077,51200000.0
2008-08-12 01:06:00,2.0771,2.0771,2.0769,2.0769,50300000.0
2008-08-12 01:07:00,2.0769,2.07785,2.0769,2.0778,135200000.0
2008-08-12 01:08:00,2.0778,2.0778,2.0777,2.0778,75800000.0
2008-08-12 01:09:00,2.0778,2.0778,2.0778,2.0778,28500000.0
2008-08-12 01:10:00,2.0778,2.0778,2.0778,2.0778,18700000.0
2008-08-12 01:11:00,2.0778,2.07815,2.0775,2.0781,265700000.0
2008-08-12 01:12:00,2.0782,2.07835,2.0776,2.07835,424600001.0
2008-08-12 01:13:00,2.0783,2.0783,2.07735,2.07745,629300000.0
2008-08-12 01:14:00,2.07745,2.07745,2.077,2.0773,446400001.0
2008-08-12 01:15:00,2.0774,2.0777,2.07715,2.07725,91300000.0
2008-08-12 01:16:00,2.07725,2.0773,2.0771,2.07715,309100000.0
2008-08-12 01:17:00,2.07715,2.0773,2.0771,2.0773,104800000.0
2008-08-12 01:18:00,2.07715,2.07715,2.0768,2.0768,121500000.0
2008-08-12 01:19:00,2.07675,2.077,2.07665,2.077,184600000.0
2008-08-12 01:20:00,2.077,2.0771,2.07695,2.07695,29900000.0
2008-08-12 01:21:00,2.07695,2.07715,2.07695,2.07715,49500000.0
2008-08-12 01:22:00,2.0771,2.0771,2.0767,2.077,50500000.0
2008-08-12 01:23:00,2.077,2.0771,2.07655,2.07675,249900000.0
2008-08-12 01:24:00,2.0768,2.0769,2.07675,2.07675,23700000.0
2008-08-12 01:25:00,2.07675,2.0769,2.07675,2.0769,13100000.0
2008-08-12 01:26:00,2.0767,2.0769,2.0767,2.0769,10100000.0
2008-08-12 01:27:00,2.0769,2.0769,2.07675,2.07675,3400000.0
2008-08-12 01:28:00,2.07675,2.0768,2.07675,2.07675,7000000.0
2008-08-12 01:29:00,2.0768,2.0769,2.0766,2.0768,45800000.0
2008-08-12 01:30:00,2.0769,2.077,2.07575,2.07635,100500000.0
2008-08-12 01:31:00,2.0763,2.07635,2.0759,2.07595,59000000.0
2008-08-12 01:32:00,2.07605,2.07695,2.07605,2.07625,72800000.0
2008-08-12 01:33:00,2.0763,2.0763,2.07555,2.0759,72300000.0
2008-08-12 01:34:00,2.0758,2.07625,2.0758,2.07625,30800000.0
2008-08-12 01:35:00,2.0763,2.0763,2.07625,2.07625,12800000.0
2008-08-12 01:36:00,2.0763,2.0763,2.0761,2.0762,18800000.0
2008-08-12 01:37:00,2.0762,2.07625,2.076,2.076,45000000.0
2008-08-12 01:38:00,2.07605,2.07605,2.07545,2.07545,52800000.0
2008-08-12 01:39:00,2.07545,2.07545,2.07525,2.0754,118400000.0
2008-08-12 01:40:00,2.07545,2.07545,2.0752,2.0752,69900000.0
2008-08-12 01:41:00,2.0752,2.07525,2.0752,2.07525,25400000.0
2008-08-12 01:42:00,2.07525,2.0759,2.07525,2.0757,43100000.0
2008-08-12 01:43:00,2.0757,2.0758,2.07465,2.07465,253900001.0
2008-08-12 01:44:00,2.07475,2.07505,2.07435,2.07485,625300000.0
2008-08-12 01:45:00,2.075,2.0758,2.075,2.0758,205200001.0
2008-08-12 01:46:00,2.0758,2.0764,2.0757,2.0764,253900000.0
2008-08-12 01:47:00,2.0764,2.07645,2.07555,2.0762,306300000.0
2008-08-12 01:48:00,2.07615,2.07625,2.0759,2.07595,234800000.0
2008-08-12 01:49:00,2.07595,2.07615,2.07595,2.07615,21000000.0
2008-08-12 01:50:00,2.07615,2.07615,2.07585,2.07595,23100000.0
2008-08-12 01:51:00,2.07595,2.07595,2.07575,2.07595,60900000.0
2008-08-12 01:52:00,2.07595,2.0763,2.07595,2.07595,15400000.0
2008-08-12 01:53:00,2.07595,2.07595,2.07565,2.07575,69300000.0
2008-08-12 01:54:00,2.07575,2.07615,2.07575,2.07605,44100000.0
2008-08-12 01:55:00,2.07605,2.07615,2.07585,2.07615,89400000.0
2008-08-12 01:56:00,2.07615,2.07615,2.07595,2.07595,202500000.0
2008-08-12 01:57:00,2.07595,2.0764,2.0757,2.0763,321199999.0
2008-08-12 01:58:00,2.0763,2.0763,2.07575,2.07585,93000000.0
2008-08-12 01:59:00,2.07585,2.07635,2.07585,2.0762,165400000.0
2008-08-12 02:00:00,2.0762,2.0762,2.0755,2.0757,382700000.0
2008-08-12 02:01:00,2.0757,2.0762,2.07555,2.0758,579300000.0
2008-08-12 02:02:00,2.0758,2.0759,2.07545,2.07555,359600000.0
2008-08-12 02:03:00,2.0757,2.0758,2.0752,2.0755,473500000.0
2008-08-12 02:04:00,2.0753,2.0759,2.075,2.0752,553900000.0
2008-08-12 02:05:00,2.0753,2.0757,2.07505,2.07515,476100000.0
2008-08-12 02:06:00,2.0752,2.0753,2.07505,2.0751,178400000.0
2008-08-12 02:07:00,2.0751,2.0751,2.07455,2.07475,143000000.0
2008-08-12 02:08:00,2.07475,2.0751,2.07475,2.0751,80000000.0
2008-08-12 02:09:00,2.0751,2.0751,2.07495,2.0751,29100000.0
2008-08-12 02:10:00,2.075,2.075,2.07455,2.0749,106500000.0
2008-08-12 02:11:00,2.0749,2.0749,2.07465,2.0749,368800000.0
2008-08-12 02:12:00,2.0749,2.0752,2.0748,2.0752,73000000.0
2008-08-12 02:13:00,2.0752,2.0752,2.0749,2.0751,105900000.0
2008-08-12 02:14:00,2.0751,2.0752,2.07505,2.0752,71800000.0
2008-08-12 02:15:00,2.0752,2.0752,2.07475,2.0749,41400000.0
2008-08-12 02:16:00,2.0749,2.0749,2.07475,2.07485,99600000.0
2008-08-12 02:17:00,2.07485,2.0751,2.07485,2.0751,35800000.0
2008-08-12 02:18:00,2.0751,2.0751,2.07495,2.0751,49200000.0
2008-08-12 02:19:00,2.0751,2.0751,2.07495,2.07495,11300000.0
2008-08-12 02:20:00,2.07495,2.0751,2.07485,2.0751,93700000.0
2008-08-12 02:21:00,2.0751,2.0751,2.07475,2.07475,49400000.0
2008-08-12 02:22:00,2.07475,2.0753,2.07475,2.0752,60000000.0
2008-08-12 02:23:00,2.0752,2.0752,2.07505,2.0751,71500000.0
2008-08-12 02:24:00,2.0751,2.0753,2.075,2.07505,240200000.0
2008-08-12 02:25:00,2.07505,2.0751,2.07485,2.075,210600000.0
2008-08-12 02:26:00,2.07505,2.0753,2.07505,2.0751,191400000.0
2008-08-12 02:27:00,2.0751,2.0751,2.07475,2.0749,39100000.0
2008-08-12 02:28:00,2.075,2.0751,2.07495,2.0751,51800000.0
2008-08-12 02:29:00,2.0751,2.0751,2.0749,2.0749,31400000.0
2008-08-12 02:30:00,2.0749,2.0751,2.0749,2.0751,142100000.0
2008-08-12 02:31:00,2.0752,2.0753,2.07505,2.0751,52600000.0
2008-08-12 02:32:00,2.0751,2.0751,2.07495,2.07495,21200000.0
2008-08-12 02:33:00,2.07495,2.075,2.07495,2.07495,127400000.0
2008-08-12 02:34:00,2.07495,2.0751,2.07495,2.07495,48300000.0
2008-08-12 02:35:00,2.07495,2.0752,2.07495,2.0752,90600000.0
2008-08-12 02:36:00,2.0752,2.0754,2.0751,2.07525,130600000.0
2008-08-12 02:37:00,2.0753,2.0755,2.07525,2.0755,132000000.0
2008-08-12 02:38:00,2.0755,2.0755,2.07535,2.07535,25400000.0
2008-08-12 02:39:00,2.07535,2.0758,2.07515,2.07525,90000000.0
2008-08-12 02:40:00,2.07525,2.07525,2.07525,2.07525,6400000.0
2008-08-12 02:41:00,2.07535,2.0758,2.07525,2.0758,125800000.0
2008-08-12 02:42:00,2.0759,2.0761,2.07585,2.07605,104100000.0
2008-08-12 02:43:00,2.07605,2.07605,2.0758,2.0758,70400000.0
2008-08-12 02:44:00,2.0758,2.07585,2.0758,2.0758,41600000.0
2008-08-12 02:45:00,2.0758,2.0758,2.07565,2.0758,38400000.0
2008-08-12 02:46:00,2.0758,2.0758,2.0758,2.0758,12800000.0
2008-08-12 02:47:00,2.0758,2.0758,2.07565,2.07575,106600000.0
2008-08-12 02:48:00,2.07575,2.07575,2.07575,2.07575,25600000.0
2008-08-12 02:49:00,2.07575,2.07575,2.07575,2.07575,19200000.0
2008-08-12 02:50:00,2.07575,2.0759,2.07575,2.0758,57400000.0
2008-08-12 02:51:00,2.0758,2.0758,2.07555,2.0757,152400000.0
2008-08-12 02:52:00,2.07575,2.07595,2.07575,2.07585,147200000.0
2008-08-12 02:53:00,2.07585,2.07605,2.07555,2.07555,276200000.0
2008-08-12 02:54:00,2.07555,2.07595,2.07505,2.0758,551000000.0
2008-08-12 02:55:00,2.0758,2.0759,2.0758,2.07585,343100000.0
2008-08-12 02:56:00,2.07585,2.076,2.0755,2.0759,356900000.0
2008-08-12 02:57:00,2.0759,2.07615,2.0757,2.07585,461500000.0
2008-08-12 02:58:00,2.0759,2.0763,2.0756,2.0759,387000000.0
2008-08-12 02:59:00,2.0759,2.0763,2.0758,2.0758,187600000.0
2008-08-12 03:00:00,2.07585,2.07675,2.0758,2.0765,397700000.0
2008-08-12 03:01:00,2.0765,2.07655,2.0759,2.0763,336900000.0
2008-08-12 03:02:00,2.0763,2.0771,2.0761,2.0766,515200000.0
2008-08-12 03:03:00,2.0767,2.07775,2.07585,2.07605,638700000.0
2008-08-12 03:04:00,2.07615,2.0772,2.07585,2.07695,552900000.0
2008-08-12 03:05:00,2.0769,2.0774,2.0758,2.07635,746400000.0
2008-08-12 03:06:00,2.07635,2.0766,2.07555,2.0764,513600000.0
2008-08-12 03:07:00,2.0764,2.07665,2.07615,2.0765,310100000.0
2008-08-12 03:08:00,2.0765,2.077,2.07575,2.0767,322000000.0
2008-08-12 03:09:00,2.07675,2.0769,2.07505,2.07565,694500001.0
2008-08-12 03:10:00,2.07565,2.0767,2.07565,2.07645,375000000.0
2008-08-12 03:11:00,2.07645,2.07765,2.07555,2.07665,686000000.0
2008-08-12 03:12:00,2.0763,2.07725,2.0762,2.07685,541800000.0
2008-08-12 03:13:00,2.07685,2.07715,2.0762,2.0767,439300000.0
2008-08-12 03:14:00,2.0766,2.0771,2.07655,2.07655,311500000.0
2008-08-12 03:15:00,2.07665,2.0772,2.0766,2.077,414700000.0
2008-08-12 03:16:00,2.077,2.077,2.0763,2.0763,117600000.0
2008-08-12 03:17:00,2.0763,2.0766,2.07585,2.076,261700000.0
2008-08-12 03:18:00,2.076,2.07645,2.07555,2.0763,357100000.0
2008-08-12 03:19:00,2.0763,2.0773,2.07615,2.07715,273600000.0
2008-08-12 03:20:00,2.07715,2.07785,2.07685,2.07685,451000000.0
2008-08-12 03:21:00,2.0768,2.077,2.07605,2.0762,497000000.0
2008-08-12 03:22:00,2.0762,2.0771,2.0761,2.0761,395800000.0
2008-08-12 03:23:00,2.07615,2.07735,2.0759,2.07645,732100001.0
2008-08-12 03:24:00,2.0764,2.077,2.07635,2.07675,400000000.0
2008-08-12 03:25:00,2.0766,2.07685,2.0761,2.07615,445300000.0
2008-08-12 03:26:00,2.07605,2.07715,2.07605,2.07625,593000000.0
2008-08-12 03:27:00,2.07625,2.0766,2.076,2.0765,302500000.0
2008-08-12 03:28:00,2.07665,2.07695,2.07595,2.0766,417300000.0
2008-08-12 03:29:00,2.0766,2.0766,2.076,2.07615,204700000.0
2008-08-12 03:30:00,2.07615,2.07615,2.07605,2.0761,52100000.0
2008-08-12 03:31:00,2.0761,2.07625,2.0758,2.07595,158500000.0
2008-08-12 03:32:00,2.076,2.0763,2.07575,2.0761,267900000.0
2008-08-12 03:33:00,2.0761,2.0761,2.07525,2.0755,310700000.0
2008-08-12 03:34:00,2.0755,2.07575,2.0752,2.07545,463000000.0
2008-08-12 03:35:00,2.0755,2.07605,2.0752,2.0758,488100000.0
2008-08-12 03:36:00,2.0758,2.0758,2.07545,2.0755,232300000.0
2008-08-12 03:37:00,2.0755,2.0757,2.0753,2.0756,307200000.0
2008-08-12 03:38:00,2.0756,2.0757,2.07525,2.0756,346700001.0
2008-08-12 03:39:00,2.0756,2.0756,2.07475,2.07515,395100000.0
2008-08-12 03:40:00,2.07515,2.07525,2.07495,2.07515,325800000.0
2008-08-12 03:41:00,2.07515,2.0754,2.07495,2.07535,385600000.0
2008-08-12 03:42:00,2.07535,2.0755,2.07505,2.07535,347400000.0
2008-08-12 03:43:00,2.07535,2.0759,2.07535,2.07575,412000000.0
2008-08-12 03:44:00,2.07585,2.07635,2.07555,2.07625,388200000.0
2008-08-12 03:45:00,2.0763,2.07665,2.0762,2.07625,249300000.0
2008-08-12 03:46:00,2.07625,2.0769,2.0761,2.07625,356500000.0
2008-08-12 03:47:00,2.07625,2.07665,2.07575,2.0764,367400000.0
2008-08-12 03:48:00,2.0764,2.0766,2.0761,2.0761,150700000.0
2008-08-12 03:49:00,2.0761,2.0762,2.07595,2.07595,153600000.0
2008-08-12 03:50:00,2.07595,2.07625,2.07575,2.07585,211900000.0
2008-08-12 03:51:00,2.07585,2.07655,2.0756,2.076,211300000.0
2008-08-12 03:52:00,2.076,2.07625,2.0759,2.07605,208600000.0
2008-08-12 03:53:00,2.0761,2.07645,2.07565,2.07585,321700000.0
2008-08-12 03:54:00,2.0758,2.07655,2.0758,2.0763,399500000.0
2008-08-12 03:55:00,2.0763,2.0763,2.0759,2.07595,132700000.0
2008-08-12 03:56:00,2.07595,2.07655,2.0756,2.07635,321200000.0
2008-08-12 03:57:00,2.0764,2.0764,2.07535,2.07605,404100000.0
2008-08-12 03:58:00,2.07605,2.07625,2.07585,2.07615,226400000.0
2008-08-12 03:59:00,2.07615,2.07655,2.07595,2.0765,256100000.0
2008-08-12 04:00:00,2.0765,2.0766,2.07635,2.07635,337700000.0
2008-08-12 04:01:00,2.07635,2.07635,2.07625,2.07625,100800000.0
2008-08-12 04:02:00,2.07625,2.07655,2.07615,2.0764,226500000.0
2008-08-12 04:03:00,2.0764,2.0764,2.076,2.07625,267500000.0
2008-08-12 04:04:00,2.07625,2.07655,2.07585,2.076,628900000.0
2008-08-12 04:05:00,2.07595,2.0761,2.0758,2.0761,315000000.0
2008-08-12 04:06:00,2.0761,2.0763,2.0759,2.07615,336900000.0
2008-08-12 04:07:00,2.07615,2.07615,2.07615,2.07615,18900000.0
2008-08-12 04:08:00,2.07615,2.07615,2.07565,2.07605,237800000.0
2008-08-12 04:09:00,2.07605,2.0763,2.076,2.0761,205800000.0
2008-08-12 04:10:00,2.07615,2.07615,2.07585,2.07585,105600000.0
2008-08-12 04:11:00,2.0758,2.0759,2.07555,2.07585,188900000.0
2008-08-12 04:12:00,2.07575,2.0759,2.0757,2.0759,105000000.0
2008-08-12 04:13:00,2.076,2.07605,2.0757,2.0758,67200000.0
2008-08-12 04:14:00,2.0758,2.07595,2.0758,2.0758,86400000.0
2008-08-12 04:15:00,2.0758,2.0758,2.07575,2.0758,41600000.0
2008-08-12 04:16:00,2.0758,2.07585,2.0758,2.07585,82200000.0
2008-08-12 04:17:00,2.07585,2.076,2.07585,2.076,37600000.0
2008-08-12 04:18:00,2.076,2.07625,2.07595,2.07625,102400000.0
2008-08-12 04:19:00,2.07625,2.0769,2.07625,2.07635,407100000.0
2008-08-12 04:20:00,2.07635,2.07665,2.07605,2.07655,306100000.0
2008-08-12 04:21:00,2.07655,2.07705,2.07605,2.07705,352400000.0
2008-08-12 04:22:00,2.07715,2.07735,2.0768,2.0769,326400000.0
2008-08-12 04:23:00,2.07695,2.0771,2.0767,2.0768,182400000.0
2008-08-12 04:24:00,2.0768,2.0769,2.07665,2.0769,105600000.0
2008-08-12 04:25:00,2.0769,2.077,2.0766,2.07675,216000000.0
2008-08-12 04:26:00,2.0767,2.0769,2.07655,2.07685,400800000.0
2008-08-12 04:27:00,2.0769,2.07755,2.0769,2.07695,213000000.0
2008-08-12 04:28:00,2.07695,2.07695,2.0765,2.0769,90700000.0
2008-08-12 04:29:00,2.077,2.077,2.0765,2.0767,169300000.0
2008-08-12 04:30:00,2.0768,2.07685,2.0767,2.0767,67200000.0
2008-08-12 04:31:00,2.0767,2.077,2.0764,2.0766,204800000.0
2008-08-12 04:32:00,2.0766,2.07665,2.0764,2.07665,83200000.0
2008-08-12 04:33:00,2.07665,2.07695,2.0764,2.07695,157300000.0
2008-08-12 04:34:00,2.07695,2.077,2.0767,2.0767,171800000.0
2008-08-12 04:35:00,2.0767,2.07695,2.0767,2.0769,78300000.0
2008-08-12 04:36:00,2.0769,2.0769,2.07635,2.07635,76800000.0
2008-08-12 04:37:00,2.07633,2.07641,2.076,2.07624,11000000.0
2008-08-12 04:38:00,2.0764,2.07655,2.0764,2.07655,96000000.0
2008-08-12 04:39:00,2.07655,2.07655,2.0761,2.07615,176000000.0
2008-08-12 04:40:00,2.0762,2.0763,2.0762,2.0763,76800000.0
2008-08-12 04:41:00,2.07635,2.07635,2.0763,2.07635,80000000.0
2008-08-12 04:42:00,2.0764,2.07665,2.0763,2.07665,153600000.0
2008-08-12 04:43:00,2.07665,2.0767,2.0765,2.0767,67200000.0
2008-08-12 04:44:00,2.0767,2.0767,2.0764,2.0765,108800000.0
2008-08-12 04:45:00,2.0765,2.0765,2.07595,2.076,92800000.0
2008-08-12 04:46:00,2.07605,2.07615,2.07585,2.0761,96000000.0
2008-08-12 04:47:00,2.0761,2.07625,2.07595,2.0762,89600000.0
2008-08-12 04:48:00,2.0762,2.0762,2.07575,2.07575,102400000.0
2008-08-12 04:49:00,2.07575,2.07575,2.07545,2.07565,264000000.0
2008-08-12 04:50:00,2.0757,2.0758,2.0757,2.0758,144000000.0
2008-08-12 04:51:00,2.0758,2.0758,2.07555,2.07555,182400000.0
2008-08-12 04:52:00,2.07555,2.07555,2.07555,2.07555,96000000.0
2008-08-12 04:53:00,2.075,2.07555,2.075,2.07555,49600000.0
2008-08-12 04:54:00,2.07555,2.07555,2.07465,2.07465,43200000.0
2008-08-12 04:55:00,2.0754,2.07555,2.0754,2.07555,48000000.0
2008-08-12 04:56:00,2.07555,2.0757,2.07555,2.07555,108500000.0
2008-08-12 04:57:00,2.07555,2.0757,2.07555,2.0757,86400000.0
2008-08-12 04:58:00,2.0757,2.0757,2.07555,2.07555,35200000.0
2008-08-12 04:59:00,2.07555,2.07555,2.07555,2.07555,54400000.0
2008-08-12 05:00:00,2.07555,2.07555,2.0748,2.0748,56000000.0
2008-08-12 05:01:00,2.07495,2.07555,2.07475,2.07555,126400000.0
2008-08-12 05:02:00,2.07555,2.0758,2.07555,2.0756,132900000.0
2008-08-12 05:03:00,2.0756,2.0756,2.07555,2.07555,25700000.0
2008-08-12 05:04:00,2.07555,2.07555,2.07555,2.07555,150400000.0
2008-08-12 05:05:00,2.07555,2.07575,2.07465,2.07555,118400000.0
2008-08-12 05:06:00,2.07555,2.07555,2.07555,2.07555,3200000.0
2008-08-12 05:07:00,2.07555,2.07555,2.07555,2.07555,12800000.0
2008-08-12 05:08:00,2.07555,2.07555,2.07555,2.07555,6400000.0
2008-08-12 05:09:00,2.07555,2.07555,2.07555,2.07555,44800000.0
2008-08-12 05:10:00,2.07555,2.07555,2.07555,2.07555,32000000.0
2008-08-12 05:11:00,2.07555,2.07555,2.07555,2.07555,22400000.0
2008-08-12 05:12:00,2.07555,2.07575,2.07535,2.07535,91900000.0
2008-08-12 05:13:00,2.0756,2.0756,2.07515,2.07535,202000000.0
2008-08-12 05:14:00,2.07535,2.076,2.07515,2.076,130000000.0
2008-08-12 05:15:00,2.076,2.07615,2.07575,2.07595,100700000.0
2008-08-12 05:16:00,2.07595,2.07595,2.07595,2.07595,6400000.0
2008-08-12 05:17:00,2.076,2.0762,2.07595,2.07615,153600000.0
2008-08-12 05:18:00,2.07615,2.07625,2.07605,2.07625,121600000.0
2008-08-12 05:19:00,2.07625,2.0764,2.07615,2.0762,140800000.0
2008-08-12 05:20:00,2.0762,2.0762,2.076,2.0761,144000000.0
2008-08-12 05:21:00,2.0761,2.0761,2.07585,2.07605,134400000.0
2008-08-12 05:22:00,2.07605,2.07605,2.07585,2.07585,102400000.0
2008-08-12 05:23:00,2.07585,2.07585,2.07585,2.07585,9600000.0
2008-08-12 05:24:00,2.07585,2.0759,2.0758,2.07585,73600000.0
2008-08-12 05:25:00,2.07585,2.0759,2.0758,2.0759,51200000.0
2008-08-12 05:26:00,2.0759,2.0759,2.0759,2.0759,19200000.0
2008-08-12 05:27:00,2.0759,2.0759,2.0759,2.0759,16000000.0
2008-08-12 05:28:00,2.07636,2.07636,2.07532,2.07557,86200000.0
2008-08-12 05:29:00,2.0759,2.0759,2.0759,2.0759,121600000.0
2008-08-12 05:30:00,2.076,2.07605,2.0759,2.0759,83200000.0
2008-08-12 05:31:00,2.0759,2.0759,2.07585,2.0759,100400000.0
2008-08-12 05:32:00,2.07547,2.07615,2.07532,2.07559,99300000.0
2008-08-12 05:33:00,2.0759,2.07595,2.07585,2.07595,54400000.0
2008-08-12 05:34:00,2.07595,2.076,2.0759,2.0759,80000000.0
2008-08-12 05:35:00,2.0759,2.0759,2.07575,2.07575,22400000.0
2008-08-12 05:36:00,2.07575,2.07585,2.07575,2.07585,32000000.0
2008-08-12 05:37:00,2.07585,2.07585,2.07575,2.07585,48000000.0
2008-08-12 05:38:00,2.0759,2.07605,2.0759,2.076,76800000.0
2008-08-12 05:39:00,2.076,2.076,2.0759,2.0759,80000000.0
2008-08-12 05:40:00,2.0759,2.0759,2.0759,2.0759,12800000.0
2008-08-12 05:41:00,2.0759,2.0759,2.0759,2.0759,32000000.0
2008-08-12 05:42:00,2.0759,2.0762,2.0759,2.0762,48000000.0
2008-08-12 05:43:00,2.0762,2.0762,2.07605,2.07615,51200000.0
2008-08-12 05:44:00,2.07615,2.07615,2.07605,2.07605,44800000.0
2008-08-12 05:45:00,2.07605,2.0761,2.0759,2.07595,99200000.0
2008-08-12 05:46:00,2.0759,2.0759,2.0759,2.0759,12800000.0
2008-08-12 05:47:00,2.0759,2.0759,2.0759,2.0759,19200000.0
2008-08-12 05:48:00,2.0759,2.0759,2.07585,2.07585,70400000.0
2008-08-12 05:49:00,2.07585,2.0759,2.0753,2.07585,150400000.0
2008-08-12 05:50:00,2.07585,2.0759,2.07555,2.07555,179200000.0
2008-08-12 05:51:00,2.07555,2.07585,2.07545,2.07585,257600000.0
2008-08-12 05:52:00,2.0759,2.07595,2.0756,2.07585,70100000.0
2008-08-12 05:53:00,2.07585,2.07595,2.07585,2.07595,16000000.0
2008-08-12 05:54:00,2.076,2.076,2.07595,2.07595,35200000.0
2008-08-12 05:55:00,2.0759,2.07625,2.0759,2.0761,274200000.0
2008-08-12 05:56:00,2.0761,2.0761,2.07595,2.07595,38400000.0
2008-08-12 05:57:00,2.07595,2.07595,2.0757,2.0758,89600000.0
2008-08-12 05:58:00,2.0758,2.0759,2.07525,2.0754,143800000.0
2008-08-12 05:59:00,2.0754,2.0754,2.07535,2.0754,22400000.0
2008-08-12 06:00:00,2.0754,2.0755,2.07515,2.0755,200100000.0
2008-08-12 06:01:00,2.0755,2.0755,2.0754,2.0754,34900000.0
2008-08-12 06:02:00,2.0754,2.07585,2.0754,2.0756,240900000.0
2008-08-12 06:03:00,2.07555,2.0758,2.07555,2.0757,89600000.0
2008-08-12 06:04:00,2.0757,2.0757,2.0756,2.0756,118400000.0
2008-08-12 06:05:00,2.0756,2.0757,2.07545,2.07545,99000000.0
2008-08-12 06:06:00,2.07545,2.07545,2.0753,2.0754,150400000.0
2008-08-12 06:07:00,2.0754,2.0754,2.075,2.0751,216900000.0
2008-08-12 06:08:00,2.0751,2.0751,2.07485,2.0751,172200000.0
2008-08-12 06:09:00,2.0751,2.0753,2.0748,2.07505,195300000.0
2008-08-12 06:10:00,2.07515,2.0754,2.075,2.075,68200000.0
2008-08-12 06:11:00,2.07495,2.07495,2.0745,2.0745,344300000.0
2008-08-12 06:12:00,2.0745,2.07465,2.0745,2.0746,123100000.0
2008-08-12 06:13:00,2.0746,2.075,2.07445,2.075,181800000.0
2008-08-12 06:14:00,2.075,2.0752,2.0747,2.07485,240400000.0
2008-08-12 06:15:00,2.07485,2.0752,2.0747,2.0747,163700000.0
2008-08-12 06:16:00,2.0747,2.075,2.0747,2.07485,232500000.0
2008-08-12 06:17:00,2.07485,2.075,2.07475,2.0749,132800000.0
2008-08-12 06:18:00,2.0748,2.07485,2.0748,2.07485,45000000.0
2008-08-12 06:19:00,2.07485,2.0749,2.0745,2.07465,196200000.0
2008-08-12 06:20:00,2.07465,2.0747,2.07445,2.0745,118400000.0
2008-08-12 06:21:00,2.0745,2.07485,2.0745,2.07485,144000000.0
2008-08-12 06:22:00,2.07485,2.07495,2.0746,2.07475,169200000.0
2008-08-12 06:23:00,2.07475,2.0748,2.0742,2.07445,275800000.0
2008-08-12 06:24:00,2.07455,2.0746,2.07405,2.07415,428200000.0
2008-08-12 06:25:00,2.07415,2.0747,2.07415,2.0746,312900000.0
2008-08-12 06:26:00,2.07455,2.07455,2.0743,2.07435,65300000.0
2008-08-12 06:27:00,2.07435,2.07435,2.0739,2.07395,123500000.0
2008-08-12 06:28:00,2.07395,2.07395,2.07365,2.0738,151400000.0
2008-08-12 06:29:00,2.0739,2.0745,2.07385,2.0741,178500000.0
2008-08-12 06:30:00,2.0741,2.07435,2.07285,2.0736,415100000.0
2008-08-12 06:31:00,2.0736,2.07445,2.0732,2.0744,462000000.0
2008-08-12 06:32:00,2.0744,2.0744,2.0736,2.074,197500000.0
2008-08-12 06:33:00,2.074,2.07405,2.0725,2.0725,244800000.0
2008-08-12 06:34:00,2.0725,2.07295,2.0723,2.0726,301700000.0
2008-08-12 06:35:00,2.0726,2.0729,2.07235,2.0729,252400000.0
2008-08-12 06:36:00,2.0729,2.0735,2.0729,2.0733,188000000.0
2008-08-12 06:37:00,2.0733,2.0739,2.0733,2.0734,211800000.0
2008-08-12 06:38:00,2.07335,2.0735,2.0731,2.0731,111200000.0
2008-08-12 06:39:00,2.0731,2.0731,2.0729,2.07305,172200000.0
2008-08-12 06:40:00,2.0731,2.0737,2.07295,2.0737,56900000.0
2008-08-12 06:41:00,2.0737,2.0737,2.0728,2.0731,214300000.0
2008-08-12 06:42:00,2.073,2.07355,2.0729,2.0734,128200000.0
2008-08-12 06:43:00,2.07335,2.07335,2.0729,2.0729,168400000.0
2008-08-12 06:44:00,2.07295,2.07295,2.0729,2.0729,63900000.0
2008-08-12 06:45:00,2.0729,2.0729,2.0729,2.0729,35700000.0
2008-08-12 06:46:00,2.0729,2.073,2.0729,2.07295,57600000.0
2008-08-12 06:47:00,2.0729,2.073,2.0729,2.0729,215700000.0
2008-08-12 06:48:00,2.0729,2.0731,2.07215,2.0726,161000000.0
2008-08-12 06:49:00,2.0727,2.0727,2.07235,2.0727,313800000.0
2008-08-12 06:50:00,2.0727,2.0732,2.0727,2.07305,142800000.0
2008-08-12 06:51:00,2.07305,2.0734,2.073,2.0731,214900000.0
2008-08-12 06:52:00,2.07315,2.07315,2.07245,2.07265,162200000.0
2008-08-12 06:53:00,2.0728,2.07285,2.07215,2.07235,293700000.0
2008-08-12 06:54:00,2.07235,2.0726,2.0723,2.0724,120400000.0
2008-08-12 06:55:00,2.0724,2.07275,2.0724,2.07265,67400000.0
2008-08-12 06:56:00,2.0726,2.0727,2.0724,2.07255,98100000.0
2008-08-12 06:57:00,2.07255,2.0726,2.0725,2.07255,55600000.0
2008-08-12 06:58:00,2.0726,2.07275,2.0725,2.07275,79000000.0
2008-08-12 06:59:00,2.0727,2.07275,2.0721,2.07235,117200000.0
2008-08-12 07:00:00,2.07235,2.07305,2.0723,2.07295,106300000.0
2008-08-12 07:01:00,2.07295,2.0732,2.07275,2.0729,190500000.0
2008-08-12 07:02:00,2.0731,2.0733,2.0725,2.0731,216400000.0
2008-08-12 07:03:00,2.0731,2.0733,2.07275,2.0733,211300000.0
2008-08-12 07:04:00,2.0733,2.0734,2.07245,2.0727,144700000.0
2008-08-12 07:05:00,2.0727,2.07315,2.0726,2.0731,218000000.0
2008-08-12 07:06:00,2.0731,2.07315,2.0728,2.07285,51200000.0
2008-08-12 07:07:00,2.07285,2.073,2.0728,2.073,12000000.0
2008-08-12 07:08:00,2.07295,2.073,2.0727,2.0727,36000000.0
2008-08-12 07:09:00,2.07275,2.0728,2.07245,2.0728,64900000.0
2008-08-12 07:10:00,2.07285,2.07285,2.0721,2.07215,103000000.0
2008-08-12 07:11:00,2.0722,2.0723,2.0717,2.07185,70900000.0
2008-08-12 07:12:00,2.0719,2.0722,2.07185,2.0722,58400000.0
2008-08-12 07:13:00,2.0722,2.07235,2.07195,2.0721,62100000.0
2008-08-12 07:14:00,2.0721,2.07355,2.0721,2.073,307700000.0
2008-08-12 07:15:00,2.073,2.073,2.07215,2.07245,321400000.0
2008-08-12 07:16:00,2.0724,2.07245,2.07195,2.0721,87200000.0
2008-08-12 07:17:00,2.07205,2.0722,2.0719,2.072,32600000.0
2008-08-12 07:18:00,2.0721,2.07255,2.0721,2.07255,53400000.0
2008-08-12 07:19:00,2.07255,2.07295,2.0722,2.07295,207100000.0
2008-08-12 07:20:00,2.07295,2.07315,2.0728,2.073,100800000.0
2008-08-12 07:21:00,2.0728,2.0731,2.0727,2.0729,65400000.0
2008-08-12 07:22:00,2.07285,2.0731,2.0728,2.073,34200000.0
2008-08-12 07:23:00,2.07295,2.073,2.0727,2.07285,46000000.0
2008-08-12 07:24:00,2.0729,2.07315,2.07275,2.07285,71600000.0
2008-08-12 07:25:00,2.0728,2.0729,2.0726,2.0726,74400000.0
2008-08-12 07:26:00,2.07265,2.07315,2.0721,2.07275,297400000.0
2008-08-12 07:27:00,2.0727,2.07285,2.07235,2.0728,118200000.0
2008-08-12 07:28:00,2.0728,2.07305,2.07275,2.0728,133200000.0
2008-08-12 07:29:00,2.0728,2.0729,2.07275,2.0729,20000000.0
2008-08-12 07:30:00,2.0729,2.0733,2.07285,2.07325,97400000.0
2008-08-12 07:31:00,2.07325,2.0733,2.0728,2.0731,83100000.0
2008-08-12 07:32:00,2.07305,2.0732,2.0725,2.0732,157600000.0
2008-08-12 07:33:00,2.0732,2.0741,2.0732,2.074,339500000.0
2008-08-12 07:34:00,2.074,2.07405,2.0732,2.0732,336700000.0
2008-08-12 07:35:00,2.07315,2.07375,2.07315,2.07355,413000000.0
2008-08-12 07:36:00,2.0735,2.07435,2.0734,2.0743,246400000.0
2008-08-12 07:37:00,2.0743,2.0749,2.07405,2.07475,314600000.0
2008-08-12 07:38:00,2.07475,2.0752,2.0747,2.075,493000000.0
2008-08-12 07:39:00,2.075,2.0759,2.0749,2.07545,270400000.0
2008-08-12 07:40:00,2.07545,2.07545,2.07355,2.0742,618300000.0
2008-08-12 07:41:00,2.0742,2.0744,2.0736,2.07375,253200000.0
2008-08-12 07:42:00,2.0737,2.07445,2.0737,2.0738,141600000.0
2008-08-12 07:43:00,2.0739,2.0748,2.0734,2.07445,234400000.0
2008-08-12 07:44:00,2.0746,2.0751,2.0737,2.0751,469700000.0
2008-08-12 07:45:00,2.07495,2.07545,2.0741,2.07465,586100000.0
2008-08-12 07:46:00,2.0746,2.0747,2.07425,2.0743,180600000.0
2008-08-12 07:47:00,2.07435,2.0753,2.07435,2.07475,204600000.0
2008-08-12 07:48:00,2.07475,2.07475,2.07375,2.07395,568100000.0
2008-08-12 07:49:00,2.07405,2.0743,2.07325,2.0737,367700000.0
2008-08-12 07:50:00,2.0737,2.07375,2.0729,2.073,419000000.0
2008-08-12 07:51:00,2.073,2.0736,2.0729,2.0736,179500000.0
2008-08-12 07:52:00,2.0735,2.0751,2.07315,2.07445,337600000.0
2008-08-12 07:53:00,2.07445,2.07525,2.0742,2.0746,529100000.0
2008-08-12 07:54:00,2.0747,2.0749,2.07375,2.0738,672100000.0
2008-08-12 07:55:00,2.07385,2.0746,2.07365,2.07395,595500000.0
2008-08-12 07:56:00,2.074,2.0747,2.0738,2.0738,529300000.0
2008-08-12 07:57:00,2.07375,2.0753,2.07365,2.07395,584800000.0
2008-08-12 07:58:00,2.074,2.0746,2.0726,2.07265,303000000.0
2008-08-12 07:59:00,2.0727,2.0734,2.07255,2.0733,291200000.0
2008-08-12 08:00:00,2.0734,2.07395,2.0726,2.0727,225700000.0
2008-08-12 08:01:00,2.07265,2.07265,2.07115,2.07175,161000000.0
2008-08-12 08:02:00,2.0717,2.07185,2.07125,2.07135,123900000.0
2008-08-12 08:03:00,2.0713,2.0719,2.07115,2.07155,123300000.0
2008-08-12 08:04:00,2.0716,2.0727,2.0715,2.0727,180100000.0
2008-08-12 08:05:00,2.0727,2.0727,2.072,2.07245,132600000.0
2008-08-12 08:06:00,2.0724,2.0733,2.0721,2.0727,228200000.0
2008-08-12 08:07:00,2.0727,2.0734,2.07265,2.0732,145700000.0
2008-08-12 08:08:00,2.07325,2.0735,2.0729,2.07315,212500000.0
2008-08-12 08:09:00,2.073,2.0736,2.073,2.0736,176400000.0
2008-08-12 08:10:00,2.07355,2.0739,2.07205,2.07265,202800000.0
2008-08-12 08:11:00,2.07265,2.07265,2.0718,2.07235,147200000.0
2008-08-12 08:12:00,2.0723,2.0734,2.0723,2.0734,158500000.0
2008-08-12 08:13:00,2.07335,2.07375,2.07325,2.0733,174800000.0
2008-08-12 08:14:00,2.07325,2.0734,2.0729,2.07325,102600000.0
2008-08-12 08:15:00,2.0733,2.0733,2.07175,2.0719,192700000.0
2008-08-12 08:16:00,2.0719,2.07245,2.0719,2.07245,92800000.0
2008-08-12 08:17:00,2.0725,2.0734,2.07185,2.07205,282700000.0
2008-08-12 08:18:00,2.07195,2.0737,2.0716,2.07255,203100000.0
2008-08-12 08:19:00,2.0724,2.07265,2.0721,2.0726,240900000.0
2008-08-12 08:20:00,2.0726,2.0726,2.07195,2.07195,203000000.0
2008-08-12 08:21:00,2.0719,2.07265,2.07125,2.07195,334900000.0
2008-08-12 08:22:00,2.0721,2.07255,2.07195,2.07215,205900000.0
2008-08-12 08:23:00,2.07225,2.0723,2.07175,2.07175,402800000.0
2008-08-12 08:24:00,2.0718,2.07275,2.0717,2.0724,221600000.0
2008-08-12 08:25:00,2.07245,2.07285,2.07225,2.0723,203800000.0
2008-08-12 08:26:00,2.0723,2.07245,2.0717,2.07175,266000000.0
2008-08-12 08:27:00,2.0718,2.0719,2.0714,2.0715,230700000.0
2008-08-12 08:28:00,2.0715,2.0715,2.07025,2.07025,654600000.0
2008-08-12 08:29:00,2.0703,2.0709,2.07005,2.07035,294700000.0
2008-08-12 08:30:00,2.07025,2.0707,2.06985,2.07055,150200000.0
2008-08-12 08:31:00,2.07055,2.0708,2.0701,2.0706,353000000.0
2008-08-12 08:32:00,2.0707,2.07085,2.0702,2.07065,212100000.0
2008-08-12 08:33:00,2.07075,2.0709,2.0702,2.0706,331900000.0
2008-08-12 08:34:00,2.0706,2.07095,2.0704,2.07075,174100000.0
2008-08-12 08:35:00,2.07075,2.0709,2.0704,2.07065,286400000.0
2008-08-12 08:36:00,2.07065,2.0709,2.0696,2.07,547600000.0
2008-08-12 08:37:00,2.07,2.0703,2.06965,2.0697,301400000.0
2008-08-12 08:38:00,2.0697,2.0714,2.0697,2.0703,364800000.0
2008-08-12 08:39:00,2.0703,2.0707,2.07005,2.0705,409300000.0
2008-08-12 08:40:00,2.0705,2.0709,2.0701,2.07075,246900000.0
2008-08-12 08:41:00,2.0708,2.0711,2.06995,2.07005,232600000.0
2008-08-12 08:42:00,2.06995,2.0704,2.06985,2.0701,402800000.0
2008-08-12 08:43:00,2.06995,2.0702,2.06935,2.0702,356600000.0
2008-08-12 08:44:00,2.07015,2.0702,2.0699,2.0701,96100000.0
2008-08-12 08:45:00,2.0701,2.0703,2.06985,2.07,177200000.0
2008-08-12 08:46:00,2.0699,2.0711,2.06955,2.0703,193800000.0
2008-08-12 08:47:00,2.0703,2.071,2.07005,2.07025,382200000.0
2008-08-12 08:48:00,2.07035,2.0714,2.0702,2.071,143500000.0
2008-08-12 08:49:00,2.071,2.0711,2.07015,2.0703,318000000.0
2008-08-12 08:50:00,2.0703,2.0711,2.07025,2.0711,330100000.0
2008-08-12 08:51:00,2.07105,2.0719,2.071,2.07185,223300000.0
2008-08-12 08:52:00,2.0718,2.0718,2.0707,2.07165,419000000.0
2008-08-12 08:53:00,2.07165,2.0717,2.07105,2.0711,428400000.0
2008-08-12 08:54:00,2.0711,2.0712,2.07085,2.0709,372200000.0
2008-08-12 08:55:00,2.0709,2.0711,2.07055,2.07055,294000000.0
2008-08-12 08:56:00,2.0709,2.0715,2.07085,2.071,168800000.0
2008-08-12 08:57:00,2.071,2.0713,2.0706,2.0707,115900000.0
2008-08-12 08:58:00,2.0708,2.07085,2.0701,2.0707,201300000.0
2008-08-12 08:59:00,2.0707,2.07085,2.07025,2.0705,287100000.0
2008-08-12 09:00:00,2.0701,2.0706,2.0699,2.0703,242500000.0
2008-08-12 09:01:00,2.0702,2.071,2.0701,2.071,188900000.0
2008-08-12 09:02:00,2.071,2.0711,2.0705,2.0709,183600000.0
2008-08-12 09:03:00,2.0709,2.071,2.07025,2.071,291500000.0
2008-08-12 09:04:00,2.071,2.0718,2.071,2.0717,179100000.0
2008-08-12 09:05:00,2.07175,2.0722,2.07135,2.0716,340700000.0
2008-08-12 09:06:00,2.0716,2.07175,2.0712,2.07175,231600000.0
2008-08-12 09:07:00,2.07165,2.07165,2.07065,2.07085,357800000.0
2008-08-12 09:08:00,2.07095,2.0711,2.07005,2.0701,344800000.0
2008-08-12 09:09:00,2.0701,2.07095,2.0697,2.0707,257400000.0
2008-08-12 09:10:00,2.07065,2.0709,2.06955,2.07005,502600000.0
2008-08-12 09:11:00,2.07005,2.0705,2.0699,2.0702,548600000.0
2008-08-12 09:12:00,2.07015,2.0704,2.06935,2.06935,416700000.0
2008-08-12 09:13:00,2.06935,2.0703,2.06935,2.07015,266300000.0
2008-08-12 09:14:00,2.07015,2.07025,2.06955,2.06995,227700000.0
2008-08-12 09:15:00,2.07,2.07,2.0694,2.0695,287000000.0
2008-08-12 09:16:00,2.0695,2.0695,2.06825,2.0686,383900000.0
2008-08-12 09:17:00,2.06865,2.0695,2.06865,2.0688,128800000.0
2008-08-12 09:18:00,2.06875,2.06875,2.06825,2.06855,367500000.0
2008-08-12 09:19:00,2.06865,2.06885,2.06825,2.06865,319300000.0
2008-08-12 09:20:00,2.0686,2.06885,2.068,2.0681,319400000.0
2008-08-12 09:21:00,2.0681,2.0691,2.068,2.0684,236300000.0
2008-08-12 09:22:00,2.06835,2.0693,2.06835,2.0693,192900000.0
2008-08-12 09:23:00,2.0693,2.0699,2.0689,2.069,337060000.0
2008-08-12 09:24:00,2.06895,2.0691,2.068,2.0681,273500000.0
2008-08-12 09:25:00,2.068,2.06825,2.0676,2.06795,310500000.0
2008-08-12 09:26:00,2.06795,2.06795,2.06745,2.0677,273100000.0
2008-08-12 09:27:00,2.0678,2.0687,2.0674,2.0682,218400000.0
2008-08-12 09:28:00,2.06825,2.0689,2.0679,2.0688,209700000.0
2008-08-12 09:29:00,2.0688,2.0692,2.06845,2.06845,195400000.0
2008-08-12 09:30:00,2.06845,2.0685,2.0681,2.0681,138500000.0
2008-08-12 09:31:00,2.0683,2.0683,2.06745,2.0677,180400000.0
2008-08-12 09:32:00,2.0675,2.0678,2.067,2.06735,192600000.0
2008-08-12 09:33:00,2.0673,2.0682,2.0673,2.06785,226700000.0
2008-08-12 09:34:00,2.06785,2.0687,2.0678,2.0687,316100000.0
2008-08-12 09:35:00,2.0686,2.06905,2.06855,2.06895,278600000.0
2008-08-12 09:36:00,2.06895,2.0699,2.0689,2.0697,143200000.0
2008-08-12 09:37:00,2.06975,2.0699,2.0691,2.0693,173500000.0
2008-08-12 09:38:00,2.06935,2.0699,2.06895,2.06935,298300000.0
2008-08-12 09:39:00,2.06935,2.0695,2.06825,2.06865,287700000.0
2008-08-12 09:40:00,2.06855,2.06885,2.0683,2.06885,294500000.0
2008-08-12 09:41:00,2.06885,2.06935,2.06865,2.0693,183000000.0
2008-08-12 09:42:00,2.06925,2.0696,2.0692,2.06945,174500000.0
2008-08-12 09:43:00,2.0695,2.0695,2.06925,2.06935,108300000.0
2008-08-12 09:44:00,2.06935,2.07,2.06885,2.06985,454400000.0
2008-08-12 09:45:00,2.07,2.0703,2.0696,2.0698,491600000.0
2008-08-12 09:46:00,2.06965,2.07085,2.06905,2.0704,585900000.0
2008-08-12 09:47:00,2.0703,2.0704,2.0697,2.07025,214400000.0
2008-08-12 09:48:00,2.07015,2.07065,2.0696,2.06995,435000000.0
2008-08-12 09:49:00,2.0699,2.0699,2.06925,2.06945,351200000.0
2008-08-12 09:50:00,2.0695,2.0695,2.0689,2.069,236700000.0
2008-08-12 09:51:00,2.069,2.07,2.0687,2.07,269400000.0
2008-08-12 09:52:00,2.07,2.0705,2.07,2.0703,419600000.0
2008-08-12 09:53:00,2.0703,2.0708,2.06985,2.07005,437800000.0
2008-08-12 09:54:00,2.06995,2.0702,2.06915,2.06935,334000000.0
2008-08-12 09:55:00,2.06935,2.0696,2.06905,2.0696,355200000.0
2008-08-12 09:56:00,2.06965,2.06995,2.0694,2.0695,245900000.0
2008-08-12 09:57:00,2.0696,2.06975,2.0695,2.0697,114000000.0
2008-08-12 09:58:00,2.06975,2.07,2.06945,2.0695,130300000.0
2008-08-12 09:59:00,2.0695,2.06965,2.06875,2.06875,225900000.0
2008-08-12 10:00:00,2.0688,2.0689,2.06815,2.0687,239400000.0
2008-08-12 10:01:00,2.0687,2.07035,2.06865,2.07005,206500000.0
2008-08-12 10:02:00,2.07005,2.0705,2.0699,2.06995,256500000.0
2008-08-12 10:03:00,2.07005,2.0707,2.06995,2.07005,241300000.0
2008-08-12 10:04:00,2.07005,2.0707,2.07,2.07055,355800000.0
2008-08-12 10:05:00,2.07055,2.0714,2.0698,2.0711,512000000.0
2008-08-12 10:06:00,2.0711,2.0716,2.07085,2.0715,420800000.0
2008-08-12 10:07:00,2.0715,2.0717,2.07085,2.0715,442900000.0
2008-08-12 10:08:00,2.0717,2.0717,2.0713,2.0714,494000000.0
2008-08-12 10:09:00,2.0714,2.0722,2.0714,2.0721,452200000.0
2008-08-12 10:10:00,2.0721,2.07285,2.07205,2.0723,337100000.0
2008-08-12 10:11:00,2.0723,2.07265,2.0723,2.0723,283800000.0
2008-08-12 10:12:00,2.0723,2.07255,2.07225,2.0724,360000000.0
2008-08-12 10:13:00,2.0724,2.0726,2.0722,2.07255,297400000.0
2008-08-12 10:14:00,2.0725,2.07305,2.0725,2.073,381600000.0
2008-08-12 10:15:00,2.073,2.07315,2.07225,2.07245,386200000.0
2008-08-12 10:16:00,2.07255,2.073,2.0724,2.0728,470100000.0
2008-08-12 10:17:00,2.0728,2.0728,2.07205,2.07205,432500000.0
2008-08-12 10:18:00,2.07205,2.0723,2.0719,2.0721,388600000.0
2008-08-12 10:19:00,2.07195,2.0721,2.0717,2.0717,349900000.0
2008-08-12 10:20:00,2.07175,2.07185,2.07155,2.07185,321400000.0
2008-08-12 10:21:00,2.07195,2.07195,2.07175,2.07185,202300000.0
2008-08-12 10:22:00,2.07185,2.07265,2.07185,2.07195,269200000.0
2008-08-12 10:23:00,2.0719,2.072,2.07165,2.0718,272300000.0
2008-08-12 10:24:00,2.0718,2.0723,2.07165,2.07185,350800000.0
2008-08-12 10:25:00,2.07185,2.0721,2.07075,2.0708,494300000.0
2008-08-12 10:26:00,2.07085,2.07225,2.07065,2.0721,391100000.0
2008-08-12 10:27:00,2.0721,2.0723,2.07165,2.07195,295100000.0
2008-08-12 10:28:00,2.072,2.07205,2.0712,2.0712,258800000.0
2008-08-12 10:29:00,2.0712,2.0715,2.0702,2.0704,205500000.0
2008-08-12 10:30:00,2.0705,2.0752,2.06995,2.0731,319000000.0
2008-08-12 10:31:00,2.0731,2.0731,2.07115,2.07245,286700000.0
2008-08-12 10:32:00,2.07245,2.0725,2.0712,2.07175,489500000.0
2008-08-12 10:33:00,2.07175,2.0718,2.0704,2.0707,407800000.0
2008-08-12 10:34:00,2.0707,2.0711,2.0702,2.0711,408800000.0
2008-08-12 10:35:00,2.0711,2.0716,2.071,2.0716,180800000.0
2008-08-12 10:36:00,2.0716,2.0716,2.0712,2.0712,240100000.0
2008-08-12 10:37:00,2.0712,2.0712,2.07085,2.071,294400000.0
2008-08-12 10:38:00,2.071,2.071,2.07005,2.0702,323100000.0
2008-08-12 10:39:00,2.0702,2.07045,2.06995,2.0704,231500000.0
2008-08-12 10:40:00,2.07035,2.07105,2.0703,2.07105,161600000.0
2008-08-12 10:41:00,2.07105,2.0712,2.07075,2.0709,174500000.0
2008-08-12 10:42:00,2.07085,2.0716,2.07085,2.0713,152700000.0
2008-08-12 10:43:00,2.0713,2.07155,2.07105,2.0712,305700000.0
2008-08-12 10:44:00,2.0712,2.0714,2.0705,2.0705,342600000.0
2008-08-12 10:45:00,2.0705,2.0708,2.06975,2.07015,383900000.0
2008-08-12 10:46:00,2.0703,2.07075,2.06875,2.0707,643997499.0
2008-08-12 10:47:00,2.0706,2.0708,2.07015,2.07045,546532500.0
2008-08-12 10:48:00,2.07045,2.0708,2.07015,2.0707,194875500.0
2008-08-12 10:49:00,2.0707,2.0716,2.0707,2.07135,314743875.0
2008-08-12 10:50:00,2.0713,2.0715,2.07075,2.0715,411700000.0
2008-08-12 10:51:00,2.07145,2.0719,2.07095,2.071,497300000.0
2008-08-12 10:52:00,2.071,2.0712,2.07045,2.0706,287800000.0
2008-08-12 10:53:00,2.0706,2.0715,2.0705,2.0713,251100000.0
2008-08-12 10:54:00,2.0713,2.07135,2.0708,2.07095,223700000.0
2008-08-12 10:55:00,2.07095,2.07095,2.06995,2.07035,303200000.0
2008-08-12 10:56:00,2.0703,2.0707,2.0688,2.0691,315100000.0
2008-08-12 10:57:00,2.0691,2.0705,2.0691,2.0704,371700000.0
2008-08-12 10:58:00,2.0704,2.071,2.0704,2.0705,266900000.0
2008-08-12 10:59:00,2.07045,2.07095,2.07025,2.07095,277900000.0
2008-08-12 11:00:00,2.07095,2.07125,2.0698,2.0703,175087750.0
2008-08-12 11:01:00,2.0703,2.071,2.06985,2.0701,292000000.0
2008-08-12 11:02:00,2.0701,2.071,2.0699,2.071,406300000.0
2008-08-12 11:03:00,2.07095,2.071,2.07,2.07055,415700000.0
2008-08-12 11:04:00,2.0705,2.0708,2.0691,2.0699,474700000.0
2008-08-12 11:05:00,2.0699,2.0703,2.0695,2.0697,328500000.0
2008-08-12 11:06:00,2.0696,2.0699,2.0685,2.0687,263487750.0
2008-08-12 11:07:00,2.06865,2.0698,2.0684,2.0685,325176375.0
2008-08-12 11:08:00,2.0685,2.06945,2.0682,2.0688,280143875.0
2008-08-12 11:09:00,2.0688,2.0688,2.06775,2.0686,210800000.0
2008-08-12 11:10:00,2.0686,2.0694,2.06835,2.0692,210300000.0
2008-08-12 11:11:00,2.0692,2.0692,2.06885,2.0691,209800000.0
2008-08-12 11:12:00,2.0691,2.0696,2.0689,2.06895,232200000.0
2008-08-12 11:13:00,2.069,2.0691,2.06875,2.06875,190200000.0
2008-08-12 11:14:00,2.06875,2.0689,2.06845,2.06885,199100000.0
2008-08-12 11:15:00,2.06885,2.0698,2.06885,2.0695,253500000.0
2008-08-12 11:16:00,2.0695,2.07005,2.0692,2.0698,408800000.0
2008-08-12 11:17:00,2.0699,2.0704,2.06905,2.06945,318800000.0
2008-08-12 11:18:00,2.0696,2.0702,2.0696,2.0698,297600000.0
2008-08-12 11:19:00,2.0698,2.07005,2.06835,2.06845,255200000.0
2008-08-12 11:20:00,2.0685,2.0691,2.06845,2.069,167000000.0
2008-08-12 11:21:00,2.0689,2.0692,2.0684,2.069,147500000.0
2008-08-12 11:22:00,2.06895,2.0695,2.06875,2.0688,153200000.0
2008-08-12 11:23:00,2.0688,2.0691,2.06835,2.0689,233500000.0
2008-08-12 11:24:00,2.0689,2.0692,2.0688,2.069,99000000.0
2008-08-12 11:25:00,2.069,2.0691,2.06875,2.06885,191300000.0
2008-08-12 11:26:00,2.06885,2.0692,2.0688,2.0688,124400000.0
2008-08-12 11:27:00,2.0688,2.0694,2.0688,2.0692,246700000.0
2008-08-12 11:28:00,2.0692,2.0695,2.06875,2.06875,198700000.0
2008-08-12 11:29:00,2.06875,2.0689,2.06785,2.0682,282400000.0
2008-08-12 11:30:00,2.0682,2.0686,2.0681,2.0685,304400000.0
2008-08-12 11:31:00,2.0685,2.06895,2.0674,2.0675,327800000.0
2008-08-12 11:32:00,2.06755,2.06875,2.06725,2.06865,360400000.0
2008-08-12 11:33:00,2.06865,2.0692,2.06835,2.069,235600000.0
2008-08-12 11:34:00,2.069,2.0691,2.0685,2.06885,343087750.0
2008-08-12 11:35:00,2.06885,2.07025,2.06885,2.0702,281000000.0
2008-08-12 11:36:00,2.0702,2.07035,2.0694,2.0701,230900000.0
2008-08-12 11:37:00,2.0701,2.0704,2.0695,2.0703,365100000.0
2008-08-12 11:38:00,2.0703,2.07175,2.0702,2.0702,309900000.0
2008-08-12 11:39:00,2.0702,2.0705,2.06985,2.07015,281400000.0
2008-08-12 11:40:00,2.07015,2.0702,2.0695,2.0696,300500000.0
2008-08-12 11:41:00,2.0696,2.0703,2.06915,2.0702,347800000.0
2008-08-12 11:42:00,2.0702,2.07155,2.0702,2.07115,338200000.0
2008-08-12 11:43:00,2.07115,2.07155,2.0709,2.0712,426800000.0
2008-08-12 11:44:00,2.0713,2.07145,2.07095,2.0712,258500000.0
2008-08-12 11:45:00,2.07115,2.07155,2.0711,2.0713,294500000.0
2008-08-12 11:46:00,2.0714,2.0714,2.0705,2.0707,286800000.0
2008-08-12 11:47:00,2.07085,2.071,2.07025,2.0706,247100000.0
2008-08-12 11:48:00,2.0706,2.07075,2.07045,2.0706,104500000.0
2008-08-12 11:49:00,2.0706,2.07105,2.07035,2.07105,128000000.0
2008-08-12 11:50:00,2.07095,2.07155,2.07095,2.0714,315500000.0
2008-08-12 11:51:00,2.0714,2.0724,2.07115,2.0722,318600000.0
2008-08-12 11:52:00,2.0722,2.07255,2.07185,2.07235,445400000.0
2008-08-12 11:53:00,2.07235,2.0727,2.07225,2.07255,687700000.0
2008-08-12 11:54:00,2.07255,2.0729,2.07245,2.07265,259100000.0
2008-08-12 11:55:00,2.07265,2.07305,2.07225,2.0725,340700000.0
2008-08-12 11:56:00,2.0725,2.07355,2.0725,2.07355,372500000.0
2008-08-12 11:57:00,2.07355,2.0741,2.07285,2.073,436400000.0
2008-08-12 11:58:00,2.073,2.0738,2.07285,2.07335,279100000.0
2008-08-12 11:59:00,2.0733,2.0736,2.073,2.0735,378300000.0
2008-08-12 12:00:00,2.0736,2.0736,2.07255,2.0726,324300000.0
2008-08-12 12:01:00,2.0726,2.0729,2.07245,2.07245,229200000.0
2008-08-12 12:02:00,2.07245,2.07325,2.07245,2.07305,129600000.0
2008-08-12 12:03:00,2.073,2.07365,2.07295,2.0734,198400000.0
2008-08-12 12:04:00,2.0734,2.0742,2.07305,2.0731,229100000.0
2008-08-12 12:05:00,2.0731,2.07355,2.073,2.0735,157500000.0
2008-08-12 12:06:00,2.07345,2.0735,2.073,2.073,142800000.0
2008-08-12 12:07:00,2.073,2.073,2.07255,2.0727,127700000.0
2008-08-12 12:08:00,2.0727,2.0734,2.0727,2.0731,222600000.0
2008-08-12 12:09:00,2.0731,2.0738,2.0731,2.07335,194100000.0
2008-08-12 12:10:00,2.07345,2.07365,2.07315,2.07335,184500000.0
2008-08-12 12:11:00,2.07335,2.0736,2.07305,2.07345,169800000.0
2008-08-12 12:12:00,2.0734,2.0739,2.0734,2.0738,316300000.0
2008-08-12 12:13:00,2.0738,2.0738,2.07315,2.0733,297400000.0
2008-08-12 12:14:00,2.0733,2.0735,2.073,2.0735,244100000.0
2008-08-12 12:15:00,2.07335,2.0735,2.07315,2.07325,288500000.0
2008-08-12 12:16:00,2.0732,2.0733,2.0732,2.07325,217600000.0
2008-08-12 12:17:00,2.0733,2.0734,2.07285,2.0729,80300000.0
2008-08-12 12:18:00,2.073,2.0732,2.07275,2.073,301500000.0
2008-08-12 12:19:00,2.073,2.073,2.07245,2.07245,131664700.0
2008-08-12 12:20:00,2.07245,2.0725,2.07215,2.0722,132300000.0
2008-08-12 12:21:00,2.0722,2.0725,2.0721,2.0725,92000000.0
2008-08-12 12:22:00,2.0725,2.0728,2.0725,2.0727,136200000.0
2008-08-12 12:23:00,2.0726,2.073,2.07255,2.073,111900000.0
2008-08-12 12:24:00,2.073,2.0731,2.0728,2.0731,42500000.0
2008-08-12 12:25:00,2.0731,2.0731,2.07145,2.0717,197130500.0
2008-08-12 12:26:00,2.0717,2.07225,2.07155,2.0722,289600000.0
2008-08-12 12:27:00,2.0722,2.0722,2.07185,2.072,65500000.0
2008-08-12 12:28:00,2.0719,2.072,2.07185,2.0719,93000000.0
2008-08-12 12:29:00,2.0719,2.0721,2.07175,2.072,87400000.0
2008-08-12 12:30:00,2.072,2.07215,2.0714,2.07215,278900000.0
2008-08-12 12:31:00,2.0721,2.0722,2.0721,2.0722,105600000.0
2008-08-12 12:32:00,2.0722,2.0733,2.0722,2.0731,213641175.0
2008-08-12 12:33:00,2.0731,2.074,2.0729,2.0732,274429400.0
2008-08-12 12:34:00,2.0731,2.0731,2.0724,2.0727,243700000.0
2008-08-12 12:35:00,2.07265,2.0729,2.0722,2.0722,331000000.0
2008-08-12 12:36:00,2.0722,2.0723,2.0722,2.0723,62400000.0
2008-08-12 12:37:00,2.07225,2.0725,2.07215,2.0725,244100000.0
2008-08-12 12:38:00,2.0725,2.0731,2.0724,2.073,223500000.0
2008-08-12 12:39:00,2.0731,2.0734,2.07295,2.0731,208800000.0
2008-08-12 12:40:00,2.07315,2.0737,2.0731,2.0734,189500000.0
2008-08-12 12:41:00,2.0733,2.07355,2.0732,2.07325,323700000.0
2008-08-12 12:42:00,2.07325,2.07325,2.0728,2.0729,213300000.0
2008-08-12 12:43:00,2.0729,2.07315,2.07285,2.07285,220700000.0
2008-08-12 12:44:00,2.0729,2.07295,2.07175,2.072,215100000.0
2008-08-12 12:45:00,2.072,2.0722,2.07165,2.07165,187600000.0
2008-08-12 12:46:00,2.0718,2.0725,2.07175,2.07225,228800000.0
2008-08-12 12:47:00,2.0722,2.0723,2.07195,2.0722,352400000.0
2008-08-12 12:48:00,2.0722,2.0725,2.07205,2.0721,308600000.0
2008-08-12 12:49:00,2.0721,2.0721,2.07175,2.0719,248300000.0
2008-08-12 12:50:00,2.0719,2.0721,2.0719,2.07195,266300000.0
2008-08-12 12:51:00,2.072,2.0723,2.07165,2.0717,423900000.0
2008-08-12 12:52:00,2.0717,2.07235,2.07165,2.07195,316700000.0
2008-08-12 12:53:00,2.072,2.0722,2.07185,2.0722,235000000.0
2008-08-12 12:54:00,2.07215,2.07275,2.07215,2.0726,291900000.0
2008-08-12 12:55:00,2.07275,2.07295,2.07255,2.0726,236100000.0
2008-08-12 12:56:00,2.0726,2.07275,2.0725,2.07275,106500000.0
2008-08-12 12:57:00,2.0728,2.0737,2.0728,2.0735,242400000.0
2008-08-12 12:58:00,2.0735,2.07435,2.0735,2.0743,244600000.0
2008-08-12 12:59:00,2.0743,2.0745,2.0742,2.0744,287500000.0
2008-08-12 13:00:00,2.07435,2.07435,2.07375,2.07375,225700000.0
2008-08-12 13:01:00,2.0737,2.0741,2.0737,2.07405,254900000.0
2008-08-12 13:02:00,2.0741,2.0743,2.07395,2.07405,280100000.0
2008-08-12 13:03:00,2.07405,2.0741,2.0739,2.0739,110100000.0
2008-08-12 13:04:00,2.07385,2.0739,2.07315,2.0732,175800000.0
2008-08-12 13:05:00,2.0732,2.07325,2.0732,2.0732,47500000.0
2008-08-12 13:06:00,2.0732,2.0735,2.0731,2.0731,175900000.0
2008-08-12 13:07:00,2.07305,2.07345,2.07255,2.0727,128200000.0
2008-08-12 13:08:00,2.0727,2.0731,2.07265,2.07295,251500000.0
2008-08-12 13:09:00,2.07295,2.0732,2.07265,2.0728,194600000.0
2008-08-12 13:10:00,2.0728,2.0728,2.0723,2.0727,378500000.0
2008-08-12 13:11:00,2.0727,2.073,2.07265,2.07285,202600000.0
2008-08-12 13:12:00,2.0728,2.073,2.07265,2.0727,205000000.0
2008-08-12 13:13:00,2.0727,2.0729,2.07255,2.0728,116700000.0
2008-08-12 13:14:00,2.0727,2.0729,2.0726,2.0728,105300000.0
2008-08-12 13:15:00,2.0727,2.0729,2.07255,2.07265,139500000.0
2008-08-12 13:16:00,2.0727,2.07285,2.0726,2.07275,49300000.0
2008-08-12 13:17:00,2.0728,2.07305,2.0727,2.073,93400000.0
2008-08-12 13:18:00,2.073,2.0732,2.0729,2.07315,170100000.0
2008-08-12 13:19:00,2.07315,2.07315,2.07275,2.0729,196200000.0
2008-08-12 13:20:00,2.0729,2.0731,2.0725,2.07255,103000000.0
2008-08-12 13:21:00,2.0726,2.0727,2.07145,2.07245,451300000.0
2008-08-12 13:22:00,2.07245,2.07255,2.072,2.07205,224200000.0
2008-08-12 13:23:00,2.0722,2.0722,2.072,2.07215,68200000.0
2008-08-12 13:24:00,2.0722,2.0727,2.0721,2.0726,183100000.0
2008-08-12 13:25:00,2.0726,2.0726,2.0715,2.07155,221541175.0
2008-08-12 13:26:00,2.07155,2.072,2.07155,2.0719,347200000.0
2008-08-12 13:27:00,2.0719,2.0721,2.0706,2.0708,285100000.0
2008-08-12 13:28:00,2.0709,2.0719,2.0709,2.0713,178200000.0
2008-08-12 13:29:00,2.07115,2.07185,2.071,2.07185,247800000.0
2008-08-12 13:30:00,2.07185,2.07185,2.0714,2.0715,291700000.0
2008-08-12 13:31:00,2.07135,2.0715,2.071,2.0712,333382350.0
2008-08-12 13:32:00,2.0712,2.0719,2.0712,2.07155,203300000.0
2008-08-12 13:33:00,2.0716,2.0716,2.07075,2.0709,284300000.0
2008-08-12 13:34:00,2.0708,2.0709,2.0703,2.07065,191400000.0
2008-08-12 13:35:00,2.07065,2.0714,2.07065,2.0713,192100000.0
2008-08-12 13:36:00,2.0713,2.0713,2.07075,2.07105,194700000.0
2008-08-12 13:37:00,2.07105,2.07115,2.0707,2.0711,354800000.0
2008-08-12 13:38:00,2.07115,2.07115,2.0703,2.0707,199800000.0
2008-08-12 13:39:00,2.0707,2.0707,2.07035,2.0705,185700000.0
2008-08-12 13:40:00,2.0705,2.0708,2.0704,2.0707,48100000.0
2008-08-12 13:41:00,2.0707,2.0711,2.07055,2.0711,125600000.0
2008-08-12 13:42:00,2.0711,2.0711,2.0703,2.0705,131941175.0
2008-08-12 13:43:00,2.0705,2.0707,2.0703,2.0706,172300000.0
2008-08-12 13:44:00,2.0706,2.0706,2.06965,2.0699,226800000.0
2008-08-12 13:45:00,2.0699,2.07,2.06935,2.0697,238800000.0
2008-08-12 13:46:00,2.06955,2.0698,2.0691,2.0692,199400000.0
2008-08-12 13:47:00,2.0692,2.06975,2.0692,2.0696,223900000.0
2008-08-12 13:48:00,2.0696,2.06985,2.06945,2.06985,218300000.0
2008-08-12 13:49:00,2.06985,2.07015,2.06975,2.0699,244500000.0
2008-08-12 13:50:00,2.0699,2.07,2.0694,2.0696,295000000.0
2008-08-12 13:51:00,2.0695,2.0698,2.0693,2.0694,334100000.0
2008-08-12 13:52:00,2.0693,2.0695,2.0682,2.06825,259900000.0
2008-08-12 13:53:00,2.06825,2.06905,2.06825,2.0689,176000000.0
2008-08-12 13:54:00,2.0689,2.0693,2.06875,2.06895,180700000.0
2008-08-12 13:55:00,2.069,2.069,2.0683,2.06845,297300000.0
2008-08-12 13:56:00,2.06845,2.0691,2.06835,2.06875,188900000.0
2008-08-12 13:57:00,2.0688,2.06925,2.06865,2.0692,243100000.0
2008-08-12 13:58:00,2.0692,2.0693,2.069,2.0693,148100000.0
2008-08-12 13:59:00,2.06935,2.0694,2.06885,2.06885,164300000.0
2008-08-12 14:00:00,2.06885,2.069,2.0683,2.0689,159141175.0
2008-08-12 14:01:00,2.0689,2.06925,2.0688,2.06895,248400000.0
2008-08-12 14:02:00,2.069,2.0694,2.069,2.06905,119100000.0
2008-08-12 14:03:00,2.0692,2.06925,2.06885,2.0689,75800000.0
2008-08-12 14:04:00,2.0689,2.069,2.06845,2.0686,203900000.0
2008-08-12 14:05:00,2.0686,2.06865,2.06795,2.0681,196400000.0
2008-08-12 14:06:00,2.0681,2.0681,2.06705,2.0671,215200000.0
2008-08-12 14:07:00,2.0671,2.0671,2.0666,2.0671,180900000.0
2008-08-12 14:08:00,2.0671,2.0685,2.06705,2.0685,158400000.0
2008-08-12 14:09:00,2.0685,2.0687,2.06815,2.0682,215700000.0
2008-08-12 14:10:00,2.0684,2.0684,2.0679,2.0682,252400000.0
2008-08-12 14:11:00,2.06825,2.0687,2.06795,2.0682,294500000.0
2008-08-12 14:12:00,2.06805,2.06815,2.06765,2.0678,325500000.0
2008-08-12 14:13:00,2.06775,2.0679,2.06735,2.0676,232400000.0
2008-08-12 14:14:00,2.0676,2.0676,2.0672,2.0672,161300000.0
2008-08-12 14:15:00,2.06705,2.06745,2.0669,2.06745,214400000.0
2008-08-12 14:16:00,2.06745,2.0679,2.0674,2.0677,190000000.0
2008-08-12 14:17:00,2.0677,2.0677,2.06675,2.067,308700000.0
2008-08-12 14:18:00,2.067,2.0671,2.0664,2.0665,256700000.0
2008-08-12 14:19:00,2.0665,2.06695,2.06625,2.06665,368300001.0
2008-08-12 14:20:00,2.0667,2.0668,2.0658,2.0667,489700000.0
2008-08-12 14:21:00,2.0667,2.0668,2.06595,2.0662,348500000.0
2008-08-12 14:22:00,2.0662,2.0664,2.06585,2.0662,342700001.0
2008-08-12 14:23:00,2.0662,2.0667,2.06605,2.0663,316800000.0
2008-08-12 14:24:00,2.06635,2.06665,2.06595,2.0666,333400000.0
2008-08-12 14:25:00,2.0666,2.0675,2.0665,2.06735,291100000.0
2008-08-12 14:26:00,2.0673,2.06805,2.0673,2.0679,324100000.0
2008-08-12 14:27:00,2.0679,2.0679,2.06765,2.06765,150700000.0
2008-08-12 14:28:00,2.06765,2.06865,2.06755,2.0684,300700000.0
2008-08-12 14:29:00,2.0684,2.0689,2.0676,2.06795,213230500.0
2008-08-12 14:30:00,2.06795,2.0699,2.0676,2.06905,221800000.0
2008-08-12 14:31:00,2.06905,2.06915,2.06835,2.0684,373430500.0
2008-08-12 14:32:00,2.06835,2.0689,2.0681,2.0682,381200000.0
2008-08-12 14:33:00,2.06825,2.0686,2.0679,2.06795,364900000.0
2008-08-12 14:34:00,2.06795,2.06825,2.0675,2.0676,357800000.0
2008-08-12 14:35:00,2.06765,2.0681,2.0673,2.0673,326900000.0
2008-08-12 14:36:00,2.06715,2.0672,2.0665,2.06705,357600000.0
2008-08-12 14:37:00,2.06705,2.0676,2.06675,2.067,261300000.0
2008-08-12 14:38:00,2.06695,2.06715,2.0663,2.0663,313341175.0
2008-08-12 14:39:00,2.0663,2.0664,2.0659,2.0661,412400000.0
2008-08-12 14:40:00,2.0661,2.0668,2.06595,2.06635,412800000.0
2008-08-12 14:41:00,2.0664,2.06725,2.06625,2.0671,346800000.0
2008-08-12 14:42:00,2.067,2.0677,2.06695,2.06705,339300000.0
2008-08-12 14:43:00,2.06695,2.0672,2.06645,2.067,396700000.0
2008-08-12 14:44:00,2.067,2.0677,2.06695,2.0675,285800000.0
2008-08-12 14:45:00,2.0675,2.0675,2.06655,2.06705,410571675.0
2008-08-12 14:46:00,2.067,2.0677,2.06675,2.06725,391700000.0
2008-08-12 14:47:00,2.06725,2.068,2.06715,2.0678,359300000.0
2008-08-12 14:48:00,2.0678,2.06855,2.0678,2.0683,440700000.0
2008-08-12 14:49:00,2.0683,2.0684,2.06735,2.0675,407100000.0
2008-08-12 14:50:00,2.0676,2.068,2.06755,2.0677,309200000.0
2008-08-12 14:51:00,2.0678,2.0682,2.06765,2.06775,410300000.0
2008-08-12 14:52:00,2.06775,2.06775,2.0673,2.0674,331000000.0
2008-08-12 14:53:00,2.0674,2.06745,2.06705,2.0674,275700000.0
2008-08-12 14:54:00,2.0674,2.0678,2.06735,2.0674,339000000.0
2008-08-12 14:55:00,2.0673,2.06775,2.06705,2.0673,239400000.0
2008-08-12 14:56:00,2.0673,2.0677,2.06725,2.0673,227000000.0
2008-08-12 14:57:00,2.0674,2.0674,2.0669,2.06695,136100000.0
2008-08-12 14:58:00,2.06695,2.0672,2.06685,2.067,196100000.0
2008-08-12 14:59:00,2.067,2.0671,2.0668,2.067,191000000.0
2008-08-12 15:00:00,2.067,2.067,2.06625,2.0668,155000000.0
2008-08-12 15:01:00,2.0669,2.0669,2.06645,2.0665,105400000.0
2008-08-12 15:02:00,2.0665,2.06685,2.0664,2.0668,286700000.0
2008-08-12 15:03:00,2.0668,2.0669,2.0664,2.06675,226300000.0
2008-08-12 15:04:00,2.06685,2.06705,2.0664,2.0664,340400000.0
2008-08-12 15:05:00,2.0664,2.0667,2.06625,2.0666,228600000.0
2008-08-12 15:06:00,2.0666,2.06675,2.0657,2.06615,364600000.0
2008-08-12 15:07:00,2.06615,2.06615,2.06515,2.066,356500000.0
2008-08-12 15:08:00,2.066,2.0661,2.06555,2.0657,230600000.0
2008-08-12 15:09:00,2.06555,2.06625,2.06555,2.06595,348300000.0
2008-08-12 15:10:00,2.066,2.0665,2.0659,2.0663,391700000.0
2008-08-12 15:11:00,2.06635,2.06665,2.0663,2.0663,357600000.0
2008-08-12 15:12:00,2.06625,2.06655,2.0658,2.06585,267300000.0
2008-08-12 15:13:00,2.06585,2.0661,2.0647,2.0654,478900000.0
2008-08-12 15:14:00,2.0654,2.0656,2.0649,2.06545,386100000.0
2008-08-12 15:15:00,2.0655,2.0658,2.0649,2.0649,460200000.0
2008-08-12 15:16:00,2.0649,2.06535,2.06425,2.06505,387100000.0
2008-08-12 15:17:00,2.065,2.0651,2.0645,2.0649,372000000.0
2008-08-12 15:18:00,2.065,2.0656,2.0649,2.06495,247700000.0
2008-08-12 15:19:00,2.06495,2.0653,2.06495,2.0651,153700000.0
2008-08-12 15:20:00,2.065,2.0655,2.0647,2.0651,240900000.0
2008-08-12 15:21:00,2.0651,2.06575,2.06505,2.0656,235300000.0
2008-08-12 15:22:00,2.0656,2.0666,2.06555,2.0656,329600000.0
2008-08-12 15:23:00,2.06545,2.06625,2.06525,2.0658,398000000.0
2008-08-12 15:24:00,2.0658,2.06665,2.0658,2.0665,320400000.0
2008-08-12 15:25:00,2.0665,2.06675,2.0662,2.0666,323200000.0
2008-08-12 15:26:00,2.0666,2.0669,2.06635,2.06665,376300000.0
2008-08-12 15:27:00,2.06665,2.0668,2.06615,2.0664,325500000.0
2008-08-12 15:28:00,2.0664,2.06675,2.0664,2.0665,292900000.0
2008-08-12 15:29:00,2.0665,2.0669,2.06645,2.06685,331400000.0
2008-08-12 15:30:00,2.0668,2.0673,2.06665,2.067,401500000.0
2008-08-12 15:31:00,2.067,2.06735,2.06665,2.06665,194400000.0
2008-08-12 15:32:00,2.0667,2.0669,2.06635,2.06655,304400000.0
2008-08-12 15:33:00,2.0665,2.0668,2.0664,2.0666,362900000.0
2008-08-12 15:34:00,2.0666,2.06665,2.0659,2.066,257700000.0
2008-08-12 15:35:00,2.066,2.06635,2.06585,2.06615,330800000.0
2008-08-12 15:36:00,2.06615,2.0663,2.06595,2.066,262300000.0
2008-08-12 15:37:00,2.066,2.06615,2.0659,2.066,280900000.0
2008-08-12 15:38:00,2.06605,2.0664,2.0659,2.06615,300700000.0
2008-08-12 15:39:00,2.06615,2.06635,2.066,2.0661,239900000.0
2008-08-12 15:40:00,2.0662,2.0665,2.0661,2.0662,279800000.0
2008-08-12 15:41:00,2.06625,2.06655,2.06625,2.06655,304800000.0
2008-08-12 15:42:00,2.06655,2.0675,2.06655,2.0668,269100000.0
2008-08-12 15:43:00,2.0668,2.06745,2.0668,2.06695,271100000.0
2008-08-12 15:44:00,2.067,2.0674,2.06695,2.06715,314500000.0
2008-08-12 15:45:00,2.0671,2.06715,2.06685,2.06705,297400000.0
2008-08-12 15:46:00,2.067,2.0675,2.06695,2.0671,235300000.0
2008-08-12 15:47:00,2.0671,2.0673,2.06685,2.0669,289800000.0
2008-08-12 15:48:00,2.06685,2.0676,2.06685,2.0675,284400000.0
2008-08-12 15:49:00,2.0675,2.06785,2.06715,2.06745,295100000.0
2008-08-12 15:50:00,2.0676,2.06765,2.0671,2.06755,351600000.0
2008-08-12 15:51:00,2.06755,2.06785,2.06685,2.067,370900000.0
2008-08-12 15:52:00,2.067,2.0673,2.06655,2.06695,337800000.0
2008-08-12 15:53:00,2.06695,2.0671,2.06635,2.0667,314600000.0
2008-08-12 15:54:00,2.0667,2.06675,2.06625,2.06645,203000000.0
2008-08-12 15:55:00,2.06645,2.0669,2.0662,2.0667,215900000.0
2008-08-12 15:56:00,2.0667,2.0675,2.0665,2.0672,270800000.0
2008-08-12 15:57:00,2.06715,2.0675,2.0671,2.06735,298000000.0
2008-08-12 15:58:00,2.06735,2.06735,2.0668,2.0671,318000000.0
2008-08-12 15:59:00,2.0671,2.0678,2.06695,2.0678,286100000.0
2008-08-12 16:00:00,2.06785,2.06785,2.06685,2.0669,364600000.0
2008-08-12 16:01:00,2.0669,2.067,2.06645,2.0667,128900000.0
2008-08-12 16:02:00,2.0667,2.0669,2.06645,2.06675,378900000.0
2008-08-12 16:03:00,2.06675,2.0675,2.06675,2.06725,373000000.0
2008-08-12 16:04:00,2.06735,2.06785,2.0672,2.06725,374200000.0
2008-08-12 16:05:00,2.06725,2.0676,2.06725,2.0674,155600000.0
2008-08-12 16:06:00,2.0674,2.0676,2.0672,2.0674,314700000.0
2008-08-12 16:07:00,2.0675,2.0677,2.0672,2.0672,411100000.0
2008-08-12 16:08:00,2.0672,2.0675,2.06705,2.0671,355400000.0
2008-08-12 16:09:00,2.067,2.0672,2.0663,2.0663,246400000.0
2008-08-12 16:10:00,2.06635,2.0667,2.06635,2.0666,248900000.0
2008-08-12 16:11:00,2.0666,2.06675,2.0664,2.0666,277100000.0
2008-08-12 16:12:00,2.06655,2.0671,2.0665,2.067,174600000.0
2008-08-12 16:13:00,2.067,2.06715,2.06695,2.0671,131600000.0
2008-08-12 16:14:00,2.0671,2.068,2.06685,2.0678,380600000.0
2008-08-12 16:15:00,2.06785,2.0685,2.0677,2.0685,229700000.0
2008-08-12 16:16:00,2.06845,2.06845,2.0679,2.06795,354300000.0
2008-08-12 16:17:00,2.0679,2.06805,2.06745,2.06745,293600000.0
2008-08-12 16:18:00,2.06745,2.06835,2.0672,2.06765,278200000.0
2008-08-12 16:19:00,2.06765,2.0679,2.06745,2.0676,277200000.0
2008-08-12 16:20:00,2.0676,2.0676,2.06695,2.067,213900000.0
2008-08-12 16:21:00,2.06695,2.06755,2.06695,2.0674,238200000.0
2008-08-12 16:22:00,2.06745,2.06745,2.06715,2.06725,338900000.0
2008-08-12 16:23:00,2.06725,2.06745,2.06695,2.06715,307100000.0
2008-08-12 16:24:00,2.06715,2.06735,2.06705,2.0672,266600000.0
2008-08-12 16:25:00,2.0672,2.0673,2.0667,2.06675,244300000.0
2008-08-12 16:26:00,2.06675,2.0673,2.06655,2.0668,253000000.0
2008-08-12 16:27:00,2.0668,2.0674,2.06675,2.06725,200500000.0
2008-08-12 16:28:00,2.0673,2.06745,2.06705,2.06715,167700000.0
2008-08-12 16:29:00,2.06715,2.0673,2.06695,2.0672,108141175.0
2008-08-12 16:30:00,2.0673,2.0677,2.06715,2.0675,394900000.0
2008-08-12 16:31:00,2.0675,2.0677,2.067,2.067,394800000.0
2008-08-12 16:32:00,2.06695,2.06705,2.06615,2.0669,322200000.0
2008-08-12 16:33:00,2.0668,2.06745,2.06675,2.0674,350800000.0
2008-08-12 16:34:00,2.0674,2.06775,2.0666,2.06705,397800000.0
2008-08-12 16:35:00,2.0671,2.0671,2.06565,2.0658,357300000.0
2008-08-12 16:36:00,2.06575,2.066,2.06555,2.0657,256000000.0
2008-08-12 16:37:00,2.0657,2.06575,2.0652,2.0654,371400000.0
2008-08-12 16:38:00,2.0654,2.0655,2.06515,2.0653,192300000.0
2008-08-12 16:39:00,2.06525,2.0655,2.06485,2.065,283400000.0
2008-08-12 16:40:00,2.065,2.0657,2.06495,2.06545,201000000.0
2008-08-12 16:41:00,2.0655,2.06595,2.06545,2.0659,229900000.0
2008-08-12 16:42:00,2.0659,2.066,2.06515,2.0653,319341175.0
2008-08-12 16:43:00,2.0653,2.0655,2.06515,2.0652,270200000.0
2008-08-12 16:44:00,2.0652,2.0656,2.065,2.0655,300600000.0
2008-08-12 16:45:00,2.0655,2.06555,2.06505,2.0652,301600000.0
2008-08-12 16:46:00,2.0652,2.0654,2.06505,2.0651,294900000.0
2008-08-12 16:47:00,2.0652,2.0653,2.065,2.06505,291200000.0
2008-08-12 16:48:00,2.06515,2.06555,2.06515,2.06535,324100000.0
2008-08-12 16:49:00,2.06535,2.0657,2.06535,2.0655,308700000.0
2008-08-12 16:50:00,2.06545,2.0655,2.0654,2.0655,222000000.0
2008-08-12 16:51:00,2.0655,2.0658,2.06545,2.0655,257500000.0
2008-08-12 16:52:00,2.0655,2.0656,2.06495,2.0655,179200000.0
2008-08-12 16:53:00,2.0655,2.0656,2.06505,2.0656,255900000.0
2008-08-12 16:54:00,2.0656,2.0657,2.06525,2.0654,172300000.0
2008-08-12 16:55:00,2.0654,2.0668,2.06535,2.0665,160300000.0
2008-08-12 16:56:00,2.0664,2.0672,2.0664,2.06715,217600000.0
2008-08-12 16:57:00,2.0671,2.0677,2.0667,2.0675,286100000.0
2008-08-12 16:58:00,2.0675,2.06795,2.06735,2.06795,300700000.0
2008-08-12 16:59:00,2.06785,2.0679,2.06635,2.0668,328200000.0
2008-08-12 17:00:00,2.0668,2.0672,2.06665,2.0669,238800000.0
2008-08-12 17:01:00,2.0669,2.0672,2.06675,2.067,241600000.0
2008-08-12 17:02:00,2.067,2.0673,2.06695,2.067,410800000.0
2008-08-12 17:03:00,2.067,2.06715,2.06675,2.067,201300000.0
2008-08-12 17:04:00,2.0671,2.0672,2.06565,2.0658,336600000.0
2008-08-12 17:05:00,2.0658,2.06645,2.06565,2.06635,248700000.0
2008-08-12 17:06:00,2.06635,2.0672,2.0663,2.0672,298500000.0
2008-08-12 17:07:00,2.06725,2.0676,2.06715,2.06735,271100000.0
2008-08-12 17:08:00,2.0674,2.0674,2.06645,2.0665,335600000.0
2008-08-12 17:09:00,2.06655,2.0668,2.0665,2.0666,229100000.0
2008-08-12 17:10:00,2.06655,2.06655,2.0659,2.06595,252200000.0
2008-08-12 17:11:00,2.06605,2.06615,2.0654,2.0657,435000000.0
2008-08-12 17:12:00,2.0657,2.0662,2.0657,2.0661,244600000.0
2008-08-12 17:13:00,2.0661,2.0662,2.06555,2.0657,129900000.0
2008-08-12 17:14:00,2.0657,2.06665,2.0657,2.0665,380400000.0
2008-08-12 17:15:00,2.0663,2.06685,2.0663,2.0668,329100000.0
2008-08-12 17:16:00,2.0668,2.0674,2.0667,2.067,314500000.0
2008-08-12 17:17:00,2.0669,2.0669,2.06645,2.0665,165400000.0
2008-08-12 17:18:00,2.0665,2.0667,2.06625,2.0667,263400000.0
2008-08-12 17:19:00,2.06675,2.0679,2.06645,2.06725,334000000.0
2008-08-12 17:20:00,2.06725,2.06775,2.06715,2.06745,327800000.0
2008-08-12 17:21:00,2.06755,2.06775,2.0672,2.0672,331300000.0
2008-08-12 17:22:00,2.06725,2.06735,2.06675,2.06715,255700000.0
2008-08-12 17:23:00,2.0672,2.06735,2.06715,2.0673,112900000.0
2008-08-12 17:24:00,2.0673,2.0674,2.06695,2.06725,124500000.0
2008-08-12 17:25:00,2.0672,2.06765,2.06705,2.06705,194500000.0
2008-08-12 17:26:00,2.0671,2.06765,2.067,2.06755,95700000.0
2008-08-12 17:27:00,2.06755,2.0677,2.0674,2.0677,156900000.0
2008-08-12 17:28:00,2.0677,2.068,2.06745,2.0679,213700000.0
2008-08-12 17:29:00,2.0679,2.0683,2.06735,2.06735,172200000.0
2008-08-12 17:30:00,2.0674,2.06795,2.0673,2.06775,222600000.0
2008-08-12 17:31:00,2.06775,2.068,2.0675,2.06775,88400000.0
2008-08-12 17:32:00,2.06775,2.06795,2.0676,2.0678,140500000.0
2008-08-12 17:33:00,2.06785,2.06795,2.0677,2.06785,141100000.0
2008-08-12 17:34:00,2.0679,2.0685,2.06755,2.0685,110900000.0
2008-08-12 17:35:00,2.0684,2.0684,2.0678,2.068,211000000.0
2008-08-12 17:36:00,2.068,2.0681,2.06725,2.06735,195800000.0
2008-08-12 17:37:00,2.06735,2.0676,2.067,2.0672,177500000.0
2008-08-12 17:38:00,2.0672,2.06775,2.06705,2.06775,116500000.0
2008-08-12 17:39:00,2.0677,2.0677,2.0666,2.0667,145300000.0
2008-08-12 17:40:00,2.06665,2.0674,2.06665,2.06715,103500000.0
2008-08-12 17:41:00,2.0671,2.06725,2.06685,2.0669,148300000.0
2008-08-12 17:42:00,2.0669,2.06755,2.06675,2.0674,125500000.0
2008-08-12 17:43:00,2.0675,2.06755,2.06725,2.0674,123100000.0
2008-08-12 17:44:00,2.0675,2.06785,2.06715,2.06775,117300000.0
2008-08-12 17:45:00,2.06775,2.06815,2.0677,2.0678,205600000.0
2008-08-12 17:46:00,2.0678,2.0678,2.06715,2.06735,123200000.0
2008-08-12 17:47:00,2.0674,2.068,2.0674,2.0677,68600000.0
2008-08-12 17:48:00,2.0677,2.06825,2.06755,2.0676,133500000.0
2008-08-12 17:49:00,2.0675,2.0679,2.06725,2.0673,246900000.0
2008-08-12 17:50:00,2.0673,2.06745,2.06705,2.0673,181800000.0
2008-08-12 17:51:00,2.0673,2.06775,2.06715,2.0677,135000000.0
2008-08-12 17:52:00,2.0677,2.0683,2.06765,2.0679,162100000.0
2008-08-12 17:53:00,2.0679,2.068,2.06755,2.06765,155200000.0
2008-08-12 17:54:00,2.0677,2.0679,2.06745,2.06745,159700000.0
2008-08-12 17:55:00,2.06745,2.0676,2.06715,2.06745,165400000.0
2008-08-12 17:56:00,2.0675,2.06755,2.0673,2.0674,126000000.0
2008-08-12 17:57:00,2.0675,2.0682,2.06735,2.0679,145000000.0
2008-08-12 17:58:00,2.06795,2.06795,2.0674,2.0675,97300000.0
2008-08-12 17:59:00,2.0674,2.06765,2.0673,2.0675,87300000.0
2008-08-12 18:00:00,2.0673,2.0674,2.0669,2.0671,125600000.0
2008-08-12 18:01:00,2.0671,2.06725,2.0669,2.06715,105300000.0
2008-08-12 18:02:00,2.06715,2.06715,2.06675,2.0669,122500000.0
2008-08-12 18:03:00,2.0669,2.06705,2.06645,2.06655,93300000.0
2008-08-12 18:04:00,2.06655,2.0669,2.06655,2.0669,99000000.0
2008-08-12 18:05:00,2.0669,2.0671,2.0666,2.0669,78700000.0
2008-08-12 18:06:00,2.067,2.06755,2.0668,2.0671,107200000.0
2008-08-12 18:07:00,2.0671,2.0674,2.06685,2.0674,69700000.0
2008-08-12 18:08:00,2.0674,2.06745,2.06715,2.0672,42500000.0
2008-08-12 18:09:00,2.0672,2.0676,2.06715,2.0675,75900000.0
2008-08-12 18:10:00,2.0675,2.06775,2.0674,2.0676,82700000.0
2008-08-12 18:11:00,2.0675,2.06765,2.0671,2.06755,95900000.0
2008-08-12 18:12:00,2.0675,2.0679,2.0675,2.0677,68800000.0
2008-08-12 18:13:00,2.06765,2.0679,2.06755,2.06785,46400000.0
2008-08-12 18:14:00,2.06775,2.068,2.0677,2.06775,61700000.0
2008-08-12 18:15:00,2.06775,2.06815,2.0677,2.06805,152900000.0
2008-08-12 18:16:00,2.06805,2.0689,2.06805,2.0684,144100000.0
2008-08-12 18:17:00,2.0684,2.06855,2.06825,2.06845,150100000.0
2008-08-12 18:18:00,2.0686,2.0686,2.0684,2.06845,44600000.0
2008-08-12 18:19:00,2.0684,2.06845,2.06825,2.06825,42100000.0
2008-08-12 18:20:00,2.06835,2.06865,2.06825,2.06865,90100000.0
2008-08-12 18:21:00,2.06865,2.0687,2.06815,2.06855,104900000.0
2008-08-12 18:22:00,2.06855,2.0691,2.06845,2.06905,91600000.0
2008-08-12 18:23:00,2.069,2.06905,2.06875,2.069,61500000.0
2008-08-12 18:24:00,2.06905,2.06955,2.06905,2.0694,22100000.0
2008-08-12 18:25:00,2.0694,2.0697,2.0691,2.0691,77100000.0
2008-08-12 18:26:00,2.0691,2.0692,2.06865,2.0687,116500000.0
2008-08-12 18:27:00,2.06865,2.06885,2.06815,2.0688,101300000.0
2008-08-12 18:28:00,2.06875,2.06885,2.0683,2.0684,89000000.0
2008-08-12 18:29:00,2.0684,2.0685,2.0683,2.0685,38500000.0
2008-08-12 18:30:00,2.0685,2.0687,2.0684,2.0685,52600000.0
2008-08-12 18:31:00,2.06855,2.06895,2.06845,2.06845,56000000.0
2008-08-12 18:32:00,2.0686,2.0686,2.06845,2.0685,43100000.0
2008-08-12 18:33:00,2.06855,2.06895,2.06855,2.06885,54700000.0
2008-08-12 18:34:00,2.0688,2.06885,2.06795,2.06815,142300000.0
2008-08-12 18:35:00,2.0682,2.069,2.0682,2.06885,103300000.0
2008-08-12 18:36:00,2.0688,2.0688,2.0678,2.0678,104500000.0
2008-08-12 18:37:00,2.0678,2.06795,2.0674,2.0676,104300000.0
2008-08-12 18:38:00,2.0676,2.06825,2.0676,2.06805,70600000.0
2008-08-12 18:39:00,2.06805,2.06825,2.06785,2.0681,119100000.0
2008-08-12 18:40:00,2.0681,2.06825,2.06795,2.068,32500000.0
2008-08-12 18:41:00,2.068,2.06845,2.068,2.06845,76600000.0
2008-08-12 18:42:00,2.0684,2.0689,2.0684,2.0684,60800000.0
2008-08-12 18:43:00,2.0684,2.0685,2.06805,2.06835,77300000.0
2008-08-12 18:44:00,2.06855,2.0689,2.06855,2.06865,82700000.0
2008-08-12 18:45:00,2.06865,2.0689,2.06845,2.06845,92700000.0
2008-08-12 18:46:00,2.0685,2.0692,2.06845,2.069,169100000.0
2008-08-12 18:47:00,2.069,2.06905,2.0686,2.0687,67000000.0
2008-08-12 18:48:00,2.06875,2.06945,2.06845,2.06925,79400000.0
2008-08-12 18:49:00,2.06925,2.0697,2.0692,2.06935,50500000.0
2008-08-12 18:50:00,2.0694,2.0695,2.0688,2.0688,118000000.0
2008-08-12 18:51:00,2.0688,2.069,2.06865,2.06895,59800000.0
2008-08-12 18:52:00,2.06895,2.0692,2.06895,2.069,75600000.0
2008-08-12 18:53:00,2.069,2.06925,2.0689,2.06905,118500000.0
2008-08-12 18:54:00,2.06905,2.0692,2.06875,2.06905,60100000.0
2008-08-12 18:55:00,2.06895,2.06895,2.0686,2.0689,81600000.0
2008-08-12 18:56:00,2.0689,2.06945,2.06865,2.06935,140400000.0
2008-08-12 18:57:00,2.06925,2.06945,2.0688,2.069,127500000.0
2008-08-12 18:58:00,2.069,2.0694,2.069,2.06915,52700000.0
2008-08-12 18:59:00,2.06925,2.06945,2.06915,2.06945,60900000.0
2008-08-12 19:00:00,2.0694,2.06955,2.069,2.06905,151000000.0
2008-08-12 19:01:00,2.06905,2.06955,2.069,2.06905,101000000.0
2008-08-12 19:02:00,2.06905,2.0696,2.06905,2.0695,171700000.0
2008-08-12 19:03:00,2.0695,2.06995,2.06875,2.0689,77500000.0
2008-08-12 19:04:00,2.06885,2.0692,2.0688,2.0692,103700000.0
2008-08-12 19:05:00,2.0692,2.0694,2.0689,2.0694,131300000.0
2008-08-12 19:06:00,2.0694,2.0694,2.0682,2.0683,183500000.0
2008-08-12 19:07:00,2.0683,2.0687,2.06815,2.0686,110500000.0
2008-08-12 19:08:00,2.0686,2.0688,2.06845,2.0687,50000000.0
2008-08-12 19:09:00,2.0687,2.0687,2.06835,2.0686,38300000.0
2008-08-12 19:10:00,2.0686,2.0686,2.0685,2.0685,18000000.0
2008-08-12 19:11:00,2.06835,2.0685,2.06835,2.0684,63400000.0
2008-08-12 19:12:00,2.0684,2.0685,2.06835,2.0685,34000000.0
2008-08-12 19:13:00,2.0686,2.0687,2.0685,2.0685,29000000.0
2008-08-12 19:14:00,2.0685,2.0685,2.0682,2.0684,40600000.0
2008-08-12 19:15:00,2.0684,2.0684,2.0677,2.06815,195700000.0
2008-08-12 19:16:00,2.06815,2.0682,2.06745,2.0676,121600000.0
2008-08-12 19:17:00,2.0676,2.0679,2.0675,2.0676,88400000.0
2008-08-12 19:18:00,2.0676,2.0679,2.06725,2.0673,106000000.0
2008-08-12 19:19:00,2.0673,2.06785,2.06725,2.0674,88100000.0
2008-08-12 19:20:00,2.0675,2.0678,2.06735,2.0677,78500000.0
2008-08-12 19:21:00,2.0677,2.0679,2.06755,2.06755,90100000.0
2008-08-12 19:22:00,2.06755,2.0679,2.06745,2.06785,78100000.0
2008-08-12 19:23:00,2.0679,2.06845,2.0679,2.0682,103600000.0
2008-08-12 19:24:00,2.0682,2.0682,2.0678,2.0679,86300000.0
2008-08-12 19:25:00,2.0678,2.0679,2.06765,2.0679,45100000.0
2008-08-12 19:26:00,2.0679,2.068,2.06775,2.068,94500000.0
2008-08-12 19:27:00,2.068,2.068,2.06785,2.0679,32800000.0
2008-08-12 19:28:00,2.0679,2.0684,2.0679,2.0682,69300000.0
2008-08-12 19:29:00,2.06815,2.06815,2.06785,2.0679,98600000.0
2008-08-12 19:30:00,2.0679,2.0682,2.0677,2.06815,91500000.0
2008-08-12 19:31:00,2.0681,2.06825,2.06785,2.068,129700000.0
2008-08-12 19:32:00,2.068,2.06835,2.068,2.06835,52100000.0
2008-08-12 19:33:00,2.0683,2.06845,2.06815,2.06835,138300000.0
2008-08-12 19:34:00,2.0684,2.06845,2.06815,2.0683,174500000.0
2008-08-12 19:35:00,2.0685,2.0688,2.06845,2.06855,71300000.0
2008-08-12 19:36:00,2.06855,2.0687,2.0683,2.0684,105500000.0
2008-08-12 19:37:00,2.06835,2.06845,2.06835,2.06835,74400000.0
2008-08-12 19:38:00,2.0684,2.06845,2.06835,2.0684,30500000.0
2008-08-12 19:39:00,2.0684,2.0684,2.068,2.0682,103400000.0
2008-08-12 19:40:00,2.0682,2.0683,2.0676,2.0676,69600000.0
2008-08-12 19:41:00,2.0677,2.068,2.06735,2.06745,107600000.0
2008-08-12 19:42:00,2.0675,2.0684,2.0675,2.06825,54000000.0
2008-08-12 19:43:00,2.0682,2.0682,2.06805,2.0682,66500000.0
2008-08-12 19:44:00,2.06805,2.0682,2.06805,2.0681,24000000.0
2008-08-12 19:45:00,2.06815,2.0683,2.06785,2.0683,88300000.0
2008-08-12 19:46:00,2.0682,2.0685,2.06815,2.0684,120400000.0
2008-08-12 19:47:00,2.0684,2.0686,2.0684,2.0686,74600000.0
2008-08-12 19:48:00,2.0686,2.0686,2.0685,2.0685,15300000.0
2008-08-12 19:49:00,2.0685,2.0685,2.06835,2.0684,50200000.0
2008-08-12 19:50:00,2.0684,2.0685,2.0683,2.0683,44000000.0
2008-08-12 19:51:00,2.06795,2.0682,2.06795,2.06795,62500000.0
2008-08-12 19:52:00,2.06795,2.0681,2.06795,2.068,46300000.0
2008-08-12 19:53:00,2.068,2.0682,2.068,2.068,45400000.0
2008-08-12 19:54:00,2.06805,2.0681,2.0679,2.068,75300000.0
2008-08-12 19:55:00,2.06795,2.06795,2.067,2.0673,184800000.0
2008-08-12 19:56:00,2.0673,2.06775,2.0673,2.0674,106300000.0
2008-08-12 19:57:00,2.0674,2.0674,2.0671,2.0674,79100000.0
2008-08-12 19:58:00,2.0674,2.06755,2.06715,2.0674,98500000.0
2008-08-12 19:59:00,2.0674,2.0675,2.0665,2.0668,95300000.0
2008-08-12 20:00:00,2.0668,2.0673,2.0665,2.0671,182700000.0
2008-08-12 20:01:00,2.0671,2.0671,2.06675,2.06685,101300000.0
2008-08-12 20:02:00,2.06675,2.0672,2.06675,2.06685,109900000.0
2008-08-12 20:03:00,2.0669,2.0671,2.0667,2.0668,117300000.0
2008-08-12 20:04:00,2.06685,2.0671,2.06685,2.0671,33600000.0
2008-08-12 20:05:00,2.0671,2.0672,2.06685,2.0669,40100000.0
2008-08-12 20:06:00,2.0668,2.0669,2.0667,2.0669,47600000.0
2008-08-12 20:07:00,2.06685,2.06695,2.06675,2.0669,54900000.0
2008-08-12 20:08:00,2.0669,2.067,2.06685,2.06685,38500000.0
2008-08-12 20:09:00,2.06685,2.06715,2.06685,2.067,93300000.0
2008-08-12 20:10:00,2.06695,2.0671,2.0667,2.06685,80900000.0
2008-08-12 20:11:00,2.06685,2.06705,2.0668,2.06695,52200000.0
2008-08-12 20:12:00,2.06695,2.06695,2.06645,2.0665,60000000.0
2008-08-12 20:13:00,2.0665,2.0666,2.0665,2.06655,13000000.0
2008-08-12 20:14:00,2.0664,2.0666,2.0661,2.06655,124300000.0
2008-08-12 20:15:00,2.06645,2.0669,2.0664,2.0668,304900000.0
2008-08-12 20:16:00,2.0668,2.06735,2.0667,2.0672,100300000.0
2008-08-12 20:17:00,2.06735,2.06755,2.06705,2.0673,120600000.0
2008-08-12 20:18:00,2.0673,2.0675,2.0673,2.0675,51900000.0
2008-08-12 20:19:00,2.0675,2.068,2.0675,2.0679,43300000.0
2008-08-12 20:20:00,2.0679,2.0681,2.0678,2.0681,44100000.0
2008-08-12 20:21:00,2.0681,2.0681,2.0671,2.0671,142900000.0
2008-08-12 20:22:00,2.0671,2.0671,2.06675,2.067,74100000.0
2008-08-12 20:23:00,2.067,2.06775,2.06685,2.0676,158600000.0
2008-08-12 20:24:00,2.0676,2.06775,2.0666,2.0666,140000000.0
2008-08-12 20:25:00,2.0667,2.06725,2.0667,2.06695,88900000.0
2008-08-12 20:26:00,2.067,2.0672,2.06675,2.0672,86500000.0
2008-08-12 20:27:00,2.0673,2.0679,2.067,2.06765,161300000.0
2008-08-12 20:28:00,2.06765,2.06765,2.06715,2.0673,84500000.0
2008-08-12 20:29:00,2.0674,2.0676,2.0672,2.06725,103300000.0
2008-08-12 20:30:00,2.06725,2.0675,2.06705,2.0671,174600000.0
2008-08-12 20:31:00,2.0671,2.0674,2.067,2.06705,104600000.0
2008-08-12 20:32:00,2.06705,2.0672,2.067,2.067,103800000.0
2008-08-12 20:33:00,2.067,2.067,2.06675,2.0668,37700000.0
2008-08-12 20:34:00,2.06675,2.0671,2.06675,2.067,28200000.0
2008-08-12 20:35:00,2.0669,2.06735,2.06675,2.06675,72300000.0
2008-08-12 20:36:00,2.067,2.0672,2.06695,2.0672,78600000.0
2008-08-12 20:37:00,2.0672,2.0672,2.067,2.0671,73400000.0
2008-08-12 20:38:00,2.0671,2.0671,2.067,2.067,15000000.0
2008-08-12 20:39:00,2.0666,2.0669,2.0666,2.06675,45200000.0
2008-08-12 20:40:00,2.0668,2.0671,2.0668,2.0671,20600000.0
2008-08-12 20:41:00,2.0671,2.0671,2.0667,2.0667,39200000.0
2008-08-12 20:42:00,2.0671,2.0671,2.0668,2.0669,28000000.0
2008-08-12 20:43:00,2.0669,2.0669,2.0664,2.0664,25900000.0
2008-08-12 20:44:00,2.0664,2.0665,2.0664,2.0664,47500000.0
2008-08-12 20:45:00,2.0664,2.0665,2.0662,2.0664,35100000.0
2008-08-12 20:46:00,2.0664,2.0665,2.06635,2.0664,31500000.0
2008-08-12 20:47:00,2.0664,2.0666,2.0664,2.0664,96000000.0
2008-08-12 20:48:00,2.0663,2.0664,2.06605,2.0662,63800000.0
2008-08-12 20:49:00,2.0662,2.0663,2.0661,2.0661,29000000.0
2008-08-12 20:50:00,2.066,2.06645,2.066,2.0664,104800000.0
2008-08-12 20:51:00,2.0664,2.0664,2.0661,2.0661,62700000.0
2008-08-12 20:52:00,2.0661,2.0665,2.06605,2.0664,114100000.0
2008-08-12 20:53:00,2.0664,2.0666,2.06635,2.0665,88200000.0
2008-08-12 20:54:00,2.0665,2.0665,2.06635,2.06645,79700000.0
2008-08-12 20:55:00,2.06645,2.06685,2.06635,2.06685,52900000.0
2008-08-12 20:56:00,2.0669,2.0669,2.06645,2.0667,98100000.0
2008-08-12 20:57:00,2.0667,2.067,2.06665,2.0668,102400000.0
2008-08-12 20:58:00,2.0668,2.06695,2.06655,2.0668,125700000.0
2008-08-12 20:59:00,2.0667,2.06685,2.06625,2.0665,149500000.0
2008-08-12 21:00:00,2.06655,2.06655,2.06575,2.0658,100000000.0
2008-08-12 21:01:00,2.0657,2.0662,2.0654,2.0655,257800000.0
2008-08-12 21:02:00,2.0655,2.0659,2.06535,2.0659,140200000.0
2008-08-12 21:03:00,2.0659,2.0661,2.06575,2.0659,62700000.0
2008-08-12 21:04:00,2.06585,2.06655,2.06585,2.06655,116400000.0
2008-08-12 21:05:00,2.06645,2.06655,2.0663,2.06655,181600000.0
2008-08-12 21:06:00,2.0666,2.0669,2.06555,2.066,174400000.0
2008-08-12 21:07:00,2.066,2.06605,2.0657,2.0657,85000000.0
2008-08-12 21:08:00,2.0657,2.0657,2.0652,2.0653,91800000.0
2008-08-12 21:09:00,2.0653,2.0657,2.06525,2.06545,113800000.0
2008-08-12 21:10:00,2.06545,2.06545,2.0649,2.0653,116700000.0
2008-08-12 21:11:00,2.0653,2.0655,2.0651,2.0653,76900000.0
2008-08-12 21:12:00,2.0653,2.0655,2.0646,2.0648,197200000.0
2008-08-12 21:13:00,2.0648,2.0652,2.06455,2.0649,148800000.0
2008-08-12 21:14:00,2.0649,2.0649,2.06415,2.06435,92900000.0
2008-08-12 21:15:00,2.06435,2.0644,2.06405,2.06425,130100000.0
2008-08-12 21:16:00,2.0643,2.06445,2.0642,2.0643,72100000.0
2008-08-12 21:17:00,2.06435,2.0645,2.0641,2.06435,163900000.0
2008-08-12 21:18:00,2.06425,2.06435,2.0637,2.0637,133100000.0
2008-08-12 21:19:00,2.06375,2.0638,2.0628,2.06315,189800000.0
2008-08-12 21:20:00,2.06305,2.0635,2.06305,2.0634,188400000.0
2008-08-12 21:21:00,2.0634,2.0637,2.0633,2.0637,99200000.0
2008-08-12 21:22:00,2.0637,2.0639,2.0635,2.0638,204800000.0
2008-08-12 21:23:00,2.0638,2.0639,2.0635,2.0635,125300000.0
2008-08-12 21:24:00,2.0635,2.0637,2.0634,2.0637,80700000.0
2008-08-12 21:25:00,2.0636,2.06405,2.0634,2.06345,150400000.0
2008-08-12 21:26:00,2.0634,2.0635,2.0633,2.0634,107300000.0
2008-08-12 21:27:00,2.0634,2.0634,2.0632,2.0632,14000000.0
2008-08-12 21:28:00,2.0632,2.0632,2.06265,2.06295,90100000.0
2008-08-12 21:29:00,2.06295,2.06295,2.0626,2.0627,78100000.0
2008-08-12 21:30:00,2.0627,2.0627,2.0617,2.062,73000000.0
2008-08-12 21:31:00,2.0621,2.06265,2.0619,2.0624,94900000.0
2008-08-12 21:32:00,2.06235,2.0624,2.0616,2.0616,120400000.0
2008-08-12 21:33:00,2.0616,2.06215,2.06115,2.0616,172100000.0
2008-08-12 21:34:00,2.0616,2.06205,2.0615,2.0619,76900000.0
2008-08-12 21:35:00,2.0619,2.0622,2.06145,2.06165,130200000.0
2008-08-12 21:36:00,2.06165,2.0619,2.0614,2.0616,65400000.0
2008-08-12 21:37:00,2.0614,2.0614,2.0612,2.0612,79100000.0
2008-08-12 21:38:00,2.0612,2.0613,2.0611,2.0611,25400000.0
2008-08-12 21:39:00,2.0611,2.0611,2.06065,2.061,40800000.0
2008-08-12 21:40:00,2.061,2.061,2.06075,2.061,31400000.0
2008-08-12 21:41:00,2.0609,2.061,2.06045,2.0607,58500000.0
2008-08-12 21:42:00,2.0608,2.0608,2.0604,2.0605,49200000.0
2008-08-12 21:43:00,2.0605,2.0607,2.06025,2.0607,70800000.0
2008-08-12 21:44:00,2.0607,2.0608,2.0604,2.0605,78100000.0
2008-08-12 21:45:00,2.0606,2.0609,2.0605,2.0609,65300000.0
2008-08-12 21:46:00,2.06075,2.0608,2.06055,2.0607,27700000.0
2008-08-12 21:47:00,2.0605,2.0609,2.06045,2.0605,106400000.0
2008-08-12 21:48:00,2.0606,2.0606,2.0605,2.0606,34800000.0
2008-08-12 21:49:00,2.06065,2.0621,2.06065,2.0618,158700000.0
2008-08-12 21:50:00,2.0618,2.0622,2.0618,2.06195,86900000.0
2008-08-12 21:51:00,2.062,2.06205,2.0616,2.06185,51000000.0
2008-08-12 21:52:00,2.0617,2.0619,2.0616,2.0619,23300000.0
2008-08-12 21:53:00,2.06185,2.06225,2.0618,2.0621,38500000.0
2008-08-12 21:54:00,2.06215,2.06235,2.062,2.06235,31500000.0
2008-08-12 21:55:00,2.0624,2.06245,2.06215,2.0622,33200000.0
2008-08-12 21:56:00,2.0622,2.0622,2.06185,2.0619,47600000.0
2008-08-12 21:57:00,2.0619,2.0619,2.0614,2.0616,110100000.0
2008-08-12 21:58:00,2.0616,2.0619,2.0615,2.06165,121400000.0
2008-08-12 21:59:00,2.06165,2.0618,2.0615,2.0618,151400000.0
2008-08-12 22:00:00,2.0618,2.0619,2.06165,2.0618,39500000.0
2008-08-12 22:01:00,2.0617,2.0618,2.0613,2.0617,72700000.0
2008-08-12 22:02:00,2.06155,2.0619,2.06155,2.0618,138800000.0
2008-08-12 22:03:00,2.0617,2.0617,2.06155,2.06155,95000000.0
2008-08-12 22:04:00,2.06155,2.06155,2.06145,2.0615,24200000.0
2008-08-12 22:05:00,2.06145,2.06145,2.0612,2.0612,32600000.0
2008-08-12 22:06:00,2.06125,2.0615,2.0608,2.06095,88600000.0
2008-08-12 22:07:00,2.06095,2.0612,2.0609,2.061,63300000.0
2008-08-12 22:08:00,2.0609,2.061,2.06075,2.0608,53400000.0
2008-08-12 22:09:00,2.0608,2.0611,2.06065,2.0608,82000000.0
2008-08-12 22:10:00,2.0608,2.0608,2.0606,2.0607,105600000.0
2008-08-12 22:11:00,2.0607,2.06095,2.06055,2.0609,152300000.0
2008-08-12 22:12:00,2.0608,2.0609,2.06055,2.0607,104200000.0
2008-08-12 22:13:00,2.0607,2.06085,2.06065,2.0608,83900000.0
2008-08-12 22:14:00,2.0608,2.0611,2.0608,2.06105,43200000.0
2008-08-12 22:15:00,2.06095,2.06095,2.06075,2.0608,76100000.0
2008-08-12 22:16:00,2.0608,2.0608,2.0604,2.0605,128300000.0
2008-08-12 22:17:00,2.0605,2.06055,2.0601,2.06025,191400000.0
2008-08-12 22:18:00,2.06025,2.0605,2.06015,2.06025,48600000.0
2008-08-12 22:19:00,2.0603,2.0603,2.0601,2.0602,36800000.0
2008-08-12 22:20:00,2.0601,2.0601,2.0596,2.05975,72100000.0
2008-08-12 22:21:00,2.0598,2.05995,2.05955,2.0597,81700000.0
2008-08-12 22:22:00,2.0597,2.0597,2.05935,2.0594,79600000.0
2008-08-12 22:23:00,2.0594,2.0596,2.0593,2.05935,55200000.0
2008-08-12 22:24:00,2.05935,2.0597,2.05915,2.0592,43800000.0
2008-08-12 22:25:00,2.0592,2.05975,2.0592,2.0596,80700000.0
2008-08-12 22:26:00,2.0596,2.0599,2.0596,2.05975,27900000.0
2008-08-12 22:27:00,2.0598,2.05985,2.0595,2.0596,98300000.0
2008-08-12 22:28:00,2.0596,2.0597,2.0595,2.05965,58100000.0
2008-08-12 22:29:00,2.05965,2.0599,2.0595,2.0595,80300000.0
2008-08-12 22:30:00,2.0596,2.0598,2.05925,2.0598,169800000.0
2008-08-12 22:31:00,2.0598,2.06025,2.05945,2.06025,79900000.0
2008-08-12 22:32:00,2.06015,2.0606,2.0601,2.0605,112300000.0
2008-08-12 22:33:00,2.0604,2.0609,2.06025,2.0604,199500000.0
2008-08-12 22:34:00,2.06045,2.0608,2.0604,2.0606,158100000.0
2008-08-12 22:35:00,2.0606,2.0608,2.0605,2.06075,103000000.0
2008-08-12 22:36:00,2.06075,2.0609,2.06055,2.0609,38000000.0
2008-08-12 22:37:00,2.06095,2.0613,2.0608,2.0608,86000000.0
2008-08-12 22:38:00,2.0608,2.06095,2.0608,2.06095,28200000.0
2008-08-12 22:39:00,2.06095,2.06095,2.06065,2.06075,47600000.0
2008-08-12 22:40:00,2.0608,2.06085,2.0608,2.0608,11000000.0
2008-08-12 22:41:00,2.0608,2.06085,2.0605,2.0605,38100000.0
2008-08-12 22:42:00,2.06065,2.0607,2.0606,2.0607,21100000.0
2008-08-12 22:43:00,2.0607,2.0611,2.0607,2.0609,28000000.0
2008-08-12 22:44:00,2.0608,2.0611,2.0608,2.0609,101600000.0
2008-08-12 22:45:00,2.0611,2.0612,2.0608,2.0612,66600000.0
2008-08-12 22:46:00,2.06125,2.0615,2.06125,2.0615,34000000.0
2008-08-12 22:47:00,2.0615,2.0618,2.06125,2.0615,42500000.0
2008-08-12 22:48:00,2.0614,2.0614,2.06115,2.06115,37400000.0
2008-08-12 22:49:00,2.06115,2.06115,2.06075,2.0608,36600000.0
2008-08-12 22:50:00,2.0608,2.06085,2.0608,2.06085,21400000.0
2008-08-12 22:51:00,2.0608,2.0609,2.0608,2.06085,19000000.0
2008-08-12 22:52:00,2.06085,2.0609,2.0605,2.0607,48900000.0
2008-08-12 22:53:00,2.0607,2.0607,2.0604,2.06055,37400000.0
2008-08-12 22:54:00,2.0607,2.061,2.06065,2.06085,75100000.0
2008-08-12 22:55:00,2.0609,2.0612,2.0608,2.061,55700000.0
2008-08-12 22:56:00,2.061,2.0614,2.0609,2.0612,93300000.0
2008-08-12 22:57:00,2.0612,2.0615,2.06115,2.06145,13100000.0
2008-08-12 22:58:00,2.0614,2.06155,2.0612,2.0612,36400000.0
2008-08-12 22:59:00,2.06115,2.06135,2.0611,2.0611,23100000.0
2008-08-12 23:00:00,2.0612,2.0612,2.06065,2.06065,17000000.0
2008-08-12 23:01:00,2.0615,2.0618,2.0595,2.0618,25100000.0
2008-08-12 23:02:00,2.0619,2.0619,2.06145,2.06155,24500000.0
2008-08-12 23:03:00,2.06155,2.0618,2.06145,2.06155,6100000.0
2008-08-12 23:04:00,2.06175,2.06175,2.06145,2.06165,6000000.0
2008-08-12 23:05:00,2.06095,2.0612,2.06095,2.0612,3000000.0
2008-08-12 23:06:00,2.0614,2.0615,2.0614,2.0615,8400000.0
2008-08-12 23:07:00,2.0615,2.0617,2.0606,2.06105,27000000.0
2008-08-12 23:08:00,2.0612,2.0612,2.06065,2.06065,11700000.0
2008-08-12 23:09:00,2.06105,2.06135,2.06105,2.06135,14400000.0
2008-08-12 23:10:00,2.06135,2.0614,2.06095,2.0613,27900000.0
2008-08-12 23:11:00,2.0613,2.0614,2.06125,2.0614,18300000.0
2008-08-12 23:12:00,2.0614,2.06145,2.0611,2.0613,9300000.0
2008-08-12 23:13:00,2.0613,2.0613,2.0613,2.0613,25200000.0
2008-08-12 23:14:00,2.0613,2.0613,2.06075,2.0613,39000000.0
2008-08-12 23:15:00,2.0613,2.0615,2.0612,2.0612,33600000.0
2008-08-12 23:16:00,2.0612,2.0618,2.0612,2.0617,24000000.0
2008-08-12 23:17:00,2.0617,2.0618,2.0617,2.0617,6000000.0
2008-08-12 23:18:00,2.0618,2.0618,2.0615,2.0617,24000000.0
2008-08-12 23:19:00,2.0617,2.0617,2.06105,2.0613,33100000.0
2008-08-12 23:20:00,2.0613,2.0616,2.0606,2.0615,91300000.0
2008-08-12 23:21:00,2.0611,2.0614,2.0609,2.06105,17200000.0
2008-08-12 23:22:00,2.06105,2.0615,2.06105,2.0615,11000000.0
2008-08-12 23:23:00,2.0614,2.0614,2.06095,2.06105,6000000.0
2008-08-12 23:24:00,2.06105,2.0615,2.06105,2.0615,36300000.0
2008-08-12 23:25:00,2.0613,2.0613,2.0604,2.06085,62600000.0
2008-08-12 23:26:00,2.0609,2.061,2.0598,2.0599,65100000.0
2008-08-12 23:27:00,2.06015,2.0603,2.0597,2.0601,24900000.0
2008-08-12 23:28:00,2.0601,2.0601,2.0597,2.0598,44400000.0
2008-08-12 23:29:00,2.0598,2.06,2.05975,2.05995,26300000.0
2008-08-12 23:30:00,2.05995,2.06005,2.05985,2.0599,53700000.0
2008-08-12 23:31:00,2.0599,2.06005,2.05925,2.05935,84300000.0
2008-08-12 23:32:00,2.05935,2.0603,2.05935,2.06025,88200000.0
2008-08-12 23:33:00,2.06025,2.0608,2.06015,2.0608,70000000.0
2008-08-12 23:34:00,2.0608,2.0608,2.06035,2.06035,30800000.0
2008-08-12 23:35:00,2.0603,2.06055,2.0602,2.0605,28000000.0
2008-08-12 23:36:00,2.0605,2.0605,2.0597,2.06015,162400000.0
2008-08-12 23:37:00,2.06015,2.06015,2.05985,2.05985,47600000.0
2008-08-12 23:38:00,2.0598,2.0598,2.05955,2.0598,26600000.0
2008-08-12 23:39:00,2.0598,2.0599,2.0598,2.0599,16900000.0
2008-08-12 23:40:00,2.0599,2.0601,2.0598,2.06,59200000.0
2008-08-12 23:41:00,2.06005,2.06075,2.0598,2.06075,109000000.0
2008-08-12 23:42:00,2.0608,2.0608,2.06,2.0602,85700000.0
2008-08-12 23:43:00,2.0602,2.0606,2.0602,2.06035,59900000.0
2008-08-12 23:44:00,2.0601,2.0604,2.0601,2.06035,20700000.0
2008-08-12 23:45:00,2.0603,2.06055,2.0603,2.0605,18300000.0
2008-08-12 23:46:00,2.06055,2.0608,2.0605,2.0605,17900000.0
2008-08-12 23:47:00,2.0604,2.06075,2.06015,2.06025,86900000.0
2008-08-12 23:48:00,2.06035,2.06085,2.0602,2.0604,85000000.0
2008-08-12 23:49:00,2.0603,2.06035,2.06,2.06,40200000.0
2008-08-12 23:50:00,2.06,2.0601,2.0596,2.0597,95900000.0
2008-08-12 23:51:00,2.0597,2.05975,2.05915,2.05955,60400000.0
2008-08-12 23:52:00,2.0596,2.06,2.05945,2.0596,51500000.0
2008-08-12 23:53:00,2.05955,2.05975,2.0595,2.05965,44800000.0
2008-08-12 23:54:00,2.0596,2.0597,2.0593,2.0596,62100000.0
2008-08-12 23:55:00,2.05965,2.0597,2.0596,2.05965,16800000.0
2008-08-12 23:56:00,2.05965,2.05965,2.05965,2.05965,14000000.0
2008-08-12 23:57:00,2.05965,2.05965,2.05965,2.05965,5600000.0
2008-08-12 23:58:00,2.05965,2.0598,2.05965,2.05975,48300000.0
2008-08-12 23:59:00,2.05975,2.0601,2.0597,2.0597,67100000.0
2008-08-13 00:00:00,2.0598,2.0598,2.0596,2.0598,20000000.0
2008-08-13 00:01:00,2.0598,2.0598,2.0596,2.0598,34100000.0
2008-08-13 00:02:00,2.0598,2.0598,2.0595,2.0595,61600000.0
2008-08-13 00:03:00,2.0595,2.0595,2.0591,2.0591,20000000.0
2008-08-13 00:04:00,2.0591,2.0593,2.059,2.0592,30500000.0
2008-08-13 00:05:00,2.0592,2.05925,2.059,2.059,56600000.0
2008-08-13 00:06:00,2.059,2.0591,2.0586,2.0586,48600000.0
2008-08-13 00:07:00,2.0586,2.0586,2.0581,2.0581,95100000.0
2008-08-13 00:08:00,2.0582,2.0585,2.05785,2.0583,76700000.0
2008-08-13 00:09:00,2.0583,2.05855,2.0582,2.05855,36300000.0
2008-08-13 00:10:00,2.0585,2.0585,2.05845,2.0585,10200000.0
2008-08-13 00:11:00,2.0585,2.05855,2.0585,2.0585,21200000.0
2008-08-13 00:12:00,2.0585,2.0585,2.05815,2.05815,25900000.0
2008-08-13 00:13:00,2.05815,2.05835,2.05805,2.0583,29900000.0
2008-08-13 00:14:00,2.05835,2.05835,2.058,2.058,29500000.0
2008-08-13 00:15:00,2.0579,2.0581,2.05785,2.058,19300000.0
2008-08-13 00:16:00,2.0579,2.0581,2.0579,2.0579,13000000.0
2008-08-13 00:17:00,2.0579,2.0581,2.05785,2.0581,25100000.0
2008-08-13 00:18:00,2.0581,2.0585,2.0581,2.0583,31000000.0
2008-08-13 00:19:00,2.0583,2.0586,2.05815,2.0586,37200000.0
2008-08-13 00:20:00,2.0586,2.05895,2.05845,2.05875,66800000.0
2008-08-13 00:21:00,2.0588,2.0589,2.0587,2.0588,31300000.0
2008-08-13 00:22:00,2.0588,2.0588,2.0587,2.0588,15000000.0
2008-08-13 00:23:00,2.0589,2.0593,2.0589,2.0593,18000000.0
2008-08-13 00:24:00,2.0594,2.0594,2.0591,2.0591,14000000.0
2008-08-13 00:25:00,2.0591,2.0593,2.0591,2.0592,12000000.0
2008-08-13 00:26:00,2.0592,2.0592,2.05885,2.05885,5000000.0
2008-08-13 00:27:00,2.0592,2.0592,2.0592,2.0592,8000000.0
2008-08-13 00:28:00,2.0592,2.0593,2.0589,2.0593,26800000.0
2008-08-13 00:29:00,2.0593,2.0593,2.0592,2.0593,21000000.0
2008-08-13 00:30:00,2.0593,2.0594,2.0593,2.0593,10000000.0
2008-08-13 00:31:00,2.0593,2.0593,2.0592,2.0592,7000000.0
2008-08-13 00:32:00,2.0592,2.0592,2.05825,2.0585,76900000.0
2008-08-13 00:33:00,2.0585,2.0588,2.0584,2.0584,22600000.0
2008-08-13 00:34:00,2.0584,2.0585,2.05835,2.05835,20200000.0
2008-08-13 00:35:00,2.05835,2.0588,2.05835,2.0588,13400000.0
2008-08-13 00:36:00,2.0588,2.059,2.0588,2.059,16000000.0
2008-08-13 00:37:00,2.059,2.05915,2.0587,2.05875,83000000.0
2008-08-13 00:38:00,2.0588,2.0591,2.0588,2.0589,71700000.0
2008-08-13 00:39:00,2.0589,2.059,2.0588,2.0589,35600000.0
2008-08-13 00:40:00,2.05895,2.0592,2.05885,2.0592,49600000.0
2008-08-13 00:41:00,2.05915,2.0592,2.059,2.0591,35600000.0
2008-08-13 00:42:00,2.0591,2.0592,2.05905,2.0592,28500000.0
2008-08-13 00:43:00,2.0592,2.0592,2.059,2.05905,36000000.0
2008-08-13 00:44:00,2.05905,2.05935,2.05905,2.05935,30800000.0
2008-08-13 00:45:00,2.05925,2.0594,2.05925,2.0593,17100000.0
2008-08-13 00:46:00,2.0592,2.0592,2.05905,2.0591,43000000.0
2008-08-13 00:47:00,2.05925,2.05935,2.05835,2.05845,87600000.0
2008-08-13 00:48:00,2.0586,2.05875,2.0586,2.0587,6200000.0
2008-08-13 00:49:00,2.05885,2.0591,2.05885,2.0591,21800000.0
2008-08-13 00:50:00,2.0591,2.0592,2.0591,2.0592,6000000.0
2008-08-13 00:51:00,2.05905,2.05905,2.059,2.05905,18500000.0
2008-08-13 00:52:00,2.05905,2.05915,2.05905,2.05915,10800000.0
2008-08-13 00:53:00,2.0592,2.0592,2.0592,2.0592,2000000.0
2008-08-13 00:54:00,2.0591,2.0591,2.059,2.059,7000000.0
2008-08-13 00:55:00,2.0591,2.0591,2.059,2.059,3000000.0
2008-08-13 00:56:00,2.059,2.0591,2.059,2.05905,8000000.0
2008-08-13 00:57:00,2.05915,2.05915,2.05895,2.059,25700000.0
2008-08-13 00:58:00,2.059,2.0591,2.05895,2.05895,17800000.0
2008-08-13 00:59:00,2.059,2.0595,2.059,2.0595,8000000.0
2008-08-13 01:00:00,2.0594,2.0594,2.0588,2.0589,51400000.0
2008-08-13 01:01:00,2.05895,2.0592,2.05895,2.0592,7000000.0
2008-08-13 01:02:00,2.0592,2.0596,2.0591,2.0591,106500000.0
2008-08-13 01:03:00,2.0592,2.0598,2.0592,2.0593,48400000.0
2008-08-13 01:04:00,2.0593,2.05935,2.0592,2.0593,10000000.0
2008-08-13 01:05:00,2.0593,2.0597,2.0593,2.0597,40200000.0
2008-08-13 01:06:00,2.0596,2.0598,2.0595,2.0598,17500000.0
2008-08-13 01:07:00,2.05985,2.06,2.0597,2.0597,12000000.0
2008-08-13 01:08:00,2.0596,2.0596,2.0595,2.05955,32100000.0
2008-08-13 01:09:00,2.0595,2.05975,2.0593,2.0595,61200000.0
2008-08-13 01:10:00,2.0595,2.0601,2.0594,2.0599,122500000.0
2008-08-13 01:11:00,2.0599,2.06035,2.0599,2.0602,101500000.0
2008-08-13 01:12:00,2.06025,2.0607,2.06025,2.0607,83500000.0
2008-08-13 01:13:00,2.0605,2.0609,2.0602,2.0605,126000000.0
2008-08-13 01:14:00,2.0604,2.0608,2.0604,2.0604,75700000.0
2008-08-13 01:15:00,2.0604,2.06055,2.0603,2.0604,18400000.0
2008-08-13 01:16:00,2.0604,2.0605,2.0603,2.0605,30600000.0
2008-08-13 01:17:00,2.0604,2.0606,2.06015,2.0605,82800000.0
2008-08-13 01:18:00,2.0605,2.0605,2.0604,2.0604,56800000.0
2008-08-13 01:19:00,2.0604,2.0605,2.0604,2.0605,46800000.0
2008-08-13 01:20:00,2.0604,2.0607,2.0603,2.0607,14200000.0
2008-08-13 01:21:00,2.0608,2.0609,2.0608,2.0609,11000000.0
2008-08-13 01:22:00,2.0609,2.0613,2.0609,2.06115,16000000.0
2008-08-13 01:23:00,2.06125,2.0614,2.0611,2.0612,67700000.0
2008-08-13 01:24:00,2.0613,2.0614,2.0611,2.0612,30500000.0
2008-08-13 01:25:00,2.0611,2.0615,2.0609,2.0611,77000000.0
2008-08-13 01:26:00,2.0612,2.0613,2.0611,2.0611,25500000.0
2008-08-13 01:27:00,2.06115,2.0612,2.0608,2.0612,38100000.0
2008-08-13 01:28:00,2.06115,2.0613,2.0611,2.06125,50500000.0
2008-08-13 01:29:00,2.0612,2.0613,2.06035,2.061,75700000.0
2008-08-13 01:30:00,2.06095,2.0614,2.0607,2.0607,61700000.0
2008-08-13 01:31:00,2.0608,2.06125,2.0608,2.0612,71400000.0
2008-08-13 01:32:00,2.0611,2.0615,2.0611,2.0613,79200000.0
2008-08-13 01:33:00,2.0612,2.0612,2.061,2.061,35400000.0
2008-08-13 01:34:00,2.061,2.0616,2.061,2.0611,34200000.0
2008-08-13 01:35:00,2.06125,2.06215,2.06115,2.0618,82000000.0
2008-08-13 01:36:00,2.0619,2.062,2.0614,2.0615,75000000.0
2008-08-13 01:37:00,2.0615,2.0621,2.0614,2.0621,88500000.0
2008-08-13 01:38:00,2.0621,2.0624,2.062,2.0623,33500000.0
2008-08-13 01:39:00,2.0622,2.0623,2.0619,2.0619,23000000.0
2008-08-13 01:40:00,2.0619,2.0619,2.0614,2.0614,27600000.0
2008-08-13 01:41:00,2.0615,2.0615,2.0615,2.0615,1000000.0
2008-08-13 01:42:00,2.0615,2.0618,2.0615,2.0616,48800000.0
2008-08-13 01:43:00,2.0617,2.0618,2.0616,2.0616,12000000.0
2008-08-13 01:44:00,2.0616,2.06195,2.0615,2.06195,20000000.0
2008-08-13 01:45:00,2.0618,2.0623,2.0618,2.0622,54300000.0
2008-08-13 01:46:00,2.0622,2.0622,2.0615,2.0615,59000000.0
2008-08-13 01:47:00,2.0615,2.0615,2.0612,2.0612,36000000.0
2008-08-13 01:48:00,2.0612,2.06125,2.06115,2.06115,14100000.0
2008-08-13 01:49:00,2.06115,2.0617,2.06105,2.0617,41000000.0
2008-08-13 01:50:00,2.0617,2.06195,2.06155,2.06155,16000000.0
2008-08-13 01:51:00,2.0615,2.06205,2.0615,2.06205,20100000.0
2008-08-13 01:52:00,2.06205,2.0623,2.0619,2.06225,28600000.0
2008-08-13 01:53:00,2.0623,2.0623,2.0618,2.0618,28400000.0
2008-08-13 01:54:00,2.0619,2.0621,2.0614,2.0614,21800000.0
2008-08-13 01:55:00,2.0614,2.0614,2.0611,2.0611,8000000.0
2008-08-13 01:56:00,2.061,2.0612,2.0605,2.0612,52900000.0
2008-08-13 01:57:00,2.0611,2.0611,2.0606,2.0607,42900001.0
2008-08-13 01:58:00,2.0607,2.061,2.0607,2.061,11000000.0
2008-08-13 01:59:00,2.061,2.0614,2.061,2.0614,38200000.0
2008-08-13 02:00:00,2.0614,2.0618,2.0614,2.0618,81300000.0
2008-08-13 02:01:00,2.0619,2.0621,2.0618,2.062,51000000.0
2008-08-13 02:02:00,2.0619,2.0619,2.0614,2.0615,50300000.0
2008-08-13 02:03:00,2.0615,2.0615,2.0613,2.0613,63300000.0
2008-08-13 02:04:00,2.06135,2.0619,2.06125,2.0619,41000000.0
2008-08-13 02:05:00,2.0619,2.0619,2.0615,2.0616,27700000.0
2008-08-13 02:06:00,2.0616,2.0618,2.0616,2.0617,16800000.0
2008-08-13 02:07:00,2.0617,2.0618,2.0617,2.0618,24300000.0
2008-08-13 02:08:00,2.0619,2.0619,2.0615,2.0615,51100000.0
2008-08-13 02:09:00,2.0615,2.0615,2.0613,2.0614,26000000.0
2008-08-13 02:10:00,2.0615,2.0615,2.0614,2.0615,13000000.0
2008-08-13 02:11:00,2.0615,2.0615,2.0612,2.0612,38900000.0
2008-08-13 02:12:00,2.0612,2.06175,2.0612,2.06155,79300000.0
2008-08-13 02:13:00,2.0615,2.0615,2.061,2.0613,48700000.0
2008-08-13 02:14:00,2.0615,2.0615,2.061,2.0611,48800000.0
2008-08-13 02:15:00,2.06105,2.0612,2.0607,2.06095,109200000.0
2008-08-13 02:16:00,2.061,2.06115,2.0609,2.0609,35000000.0
2008-08-13 02:17:00,2.0608,2.0614,2.06075,2.0613,71000000.0
2008-08-13 02:18:00,2.0613,2.06135,2.06115,2.06115,27900000.0
2008-08-13 02:19:00,2.0611,2.06125,2.061,2.06125,33600000.0
2008-08-13 02:20:00,2.06125,2.0613,2.06115,2.0612,26000000.0
2008-08-13 02:21:00,2.06125,2.06125,2.061,2.0611,57300000.0
2008-08-13 02:22:00,2.06105,2.06105,2.0609,2.0609,27000000.0
2008-08-13 02:23:00,2.06095,2.06095,2.0606,2.06075,38800000.0
2008-08-13 02:24:00,2.0607,2.06165,2.0607,2.06125,51000000.0
2008-08-13 02:25:00,2.0613,2.0613,2.0609,2.0609,27800000.0
2008-08-13 02:26:00,2.0609,2.0612,2.0609,2.0612,11000000.0
2008-08-13 02:27:00,2.0611,2.0615,2.061,2.0611,60000000.0
2008-08-13 02:28:00,2.0612,2.0617,2.0611,2.0616,90500000.0
2008-08-13 02:29:00,2.0616,2.0618,2.0614,2.0617,108900000.0
2008-08-13 02:30:00,2.0617,2.0617,2.0614,2.06155,45300000.0
2008-08-13 02:31:00,2.06155,2.0617,2.0604,2.0613,76200000.0
2008-08-13 02:32:00,2.0613,2.0613,2.0606,2.0609,62000000.0
2008-08-13 02:33:00,2.0609,2.06105,2.06055,2.0607,57400000.0
2008-08-13 02:34:00,2.0607,2.06075,2.0604,2.0604,52600000.0
2008-08-13 02:35:00,2.0604,2.06085,2.0604,2.06075,17000000.0
2008-08-13 02:36:00,2.0607,2.06075,2.0603,2.0603,31100000.0
2008-08-13 02:37:00,2.0603,2.06055,2.0602,2.0605,43000000.0
2008-08-13 02:38:00,2.0605,2.0606,2.0604,2.0605,36000000.0
2008-08-13 02:39:00,2.06045,2.0605,2.06035,2.0605,28800000.0
2008-08-13 02:40:00,2.06045,2.06045,2.06005,2.0602,29600000.0
2008-08-13 02:41:00,2.06015,2.0602,2.0599,2.0599,35000000.0
2008-08-13 02:42:00,2.0599,2.0603,2.0596,2.0598,100800000.0
2008-08-13 02:43:00,2.05985,2.0599,2.0595,2.0596,57700000.0
2008-08-13 02:44:00,2.0596,2.0599,2.05955,2.0598,62000000.0
2008-08-13 02:45:00,2.0599,2.0599,2.0598,2.05985,24000000.0
2008-08-13 02:46:00,2.05985,2.06005,2.05965,2.0598,28600000.0
2008-08-13 02:47:00,2.05975,2.06005,2.05965,2.0598,52800000.0
2008-08-13 02:48:00,2.0598,2.06,2.0595,2.0595,94200000.0
2008-08-13 02:49:00,2.05945,2.0596,2.0593,2.05935,26900000.0
2008-08-13 02:50:00,2.0593,2.0597,2.0593,2.0595,54100000.0
2008-08-13 02:51:00,2.05955,2.06,2.0594,2.05985,84700000.0
2008-08-13 02:52:00,2.05985,2.05995,2.05955,2.05955,43200000.0
2008-08-13 02:53:00,2.0596,2.0596,2.0592,2.0594,76400000.0
2008-08-13 02:54:00,2.0595,2.0595,2.0586,2.0587,131600000.0
2008-08-13 02:55:00,2.0588,2.059,2.0585,2.05865,108400000.0
2008-08-13 02:56:00,2.05865,2.059,2.0586,2.05865,35100000.0
2008-08-13 02:57:00,2.05865,2.0588,2.05835,2.0585,76800000.0
2008-08-13 02:58:00,2.05885,2.0589,2.05825,2.0589,124100000.0
2008-08-13 02:59:00,2.0589,2.0591,2.0584,2.05845,118600000.0
2008-08-13 03:00:00,2.05845,2.0585,2.058,2.0585,102300000.0
2008-08-13 03:01:00,2.0585,2.0594,2.0585,2.05905,103300000.0
2008-08-13 03:02:00,2.05895,2.0599,2.05875,2.0592,135000000.0
2008-08-13 03:03:00,2.05925,2.0596,2.05905,2.05905,82400000.0
2008-08-13 03:04:00,2.05905,2.05965,2.05905,2.05945,83000000.0
2008-08-13 03:05:00,2.05955,2.05955,2.05925,2.05925,45400000.0
2008-08-13 03:06:00,2.05925,2.0594,2.05915,2.05925,60700000.0
2008-08-13 03:07:00,2.0593,2.0593,2.05895,2.0593,48600000.0
2008-08-13 03:08:00,2.05925,2.0595,2.0592,2.0592,27300000.0
2008-08-13 03:09:00,2.0593,2.05985,2.0593,2.05985,101000000.0
2008-08-13 03:10:00,2.05995,2.06035,2.0598,2.05995,45700000.0
2008-08-13 03:11:00,2.0598,2.0601,2.0593,2.0597,87900000.0
2008-08-13 03:12:00,2.0598,2.0601,2.05975,2.05975,28600000.0
2008-08-13 03:13:00,2.05975,2.05995,2.0594,2.0596,66300000.0
2008-08-13 03:14:00,2.0597,2.05975,2.05955,2.05955,9400000.0
2008-08-13 03:15:00,2.05955,2.0598,2.0593,2.0595,41300000.0
2008-08-13 03:16:00,2.0595,2.0599,2.0594,2.0594,70800000.0
2008-08-13 03:17:00,2.0594,2.0595,2.05905,2.05925,68700000.0
2008-08-13 03:18:00,2.05925,2.05995,2.0592,2.0599,59700000.0
2008-08-13 03:19:00,2.0598,2.06015,2.0594,2.05975,89400000.0
2008-08-13 03:20:00,2.0599,2.0603,2.0599,2.06005,65600000.0
2008-08-13 03:21:00,2.06005,2.0601,2.0597,2.05975,58200000.0
2008-08-13 03:22:00,2.0597,2.0599,2.0594,2.0594,72000000.0
2008-08-13 03:23:00,2.05945,2.05975,2.0593,2.05975,72600000.0
2008-08-13 03:24:00,2.05975,2.06025,2.05975,2.06,40000000.0
2008-08-13 03:25:00,2.06,2.06015,2.0595,2.0598,83500000.0
2008-08-13 03:26:00,2.05975,2.06045,2.05945,2.06015,73200000.0
2008-08-13 03:27:00,2.06025,2.06025,2.0597,2.06005,46800000.0
2008-08-13 03:28:00,2.06005,2.0604,2.0591,2.05935,86900000.0
2008-08-13 03:29:00,2.0594,2.0598,2.0594,2.0597,32900000.0
2008-08-13 03:30:00,2.0597,2.06015,2.0595,2.05955,36400000.0
2008-08-13 03:31:00,2.0595,2.0596,2.05945,2.05945,19700000.0
2008-08-13 03:32:00,2.0596,2.0596,2.0594,2.05945,55900000.0
2008-08-13 03:33:00,2.05945,2.0595,2.0594,2.0595,33000000.0
2008-08-13 03:34:00,2.0595,2.0595,2.05935,2.05945,13000000.0
2008-08-13 03:35:00,2.0594,2.0595,2.05895,2.0592,31600000.0
2008-08-13 03:36:00,2.0592,2.0593,2.059,2.0593,66100000.0
2008-08-13 03:37:00,2.0593,2.0594,2.0589,2.0589,37000000.0
2008-08-13 03:38:00,2.059,2.0591,2.0589,2.0591,40100000.0
2008-08-13 03:39:00,2.05905,2.0597,2.0589,2.0592,47500000.0
2008-08-13 03:40:00,2.0592,2.05975,2.0591,2.0593,58500000.0
2008-08-13 03:41:00,2.0593,2.05965,2.0592,2.0594,66400000.0
2008-08-13 03:42:00,2.05925,2.06015,2.05925,2.0594,113800000.0
2008-08-13 03:43:00,2.0594,2.0597,2.0591,2.0596,54300000.0
2008-08-13 03:44:00,2.0596,2.0598,2.0588,2.0588,112500000.0
2008-08-13 03:45:00,2.05885,2.0599,2.0588,2.05985,74300000.0
2008-08-13 03:46:00,2.05975,2.0608,2.0593,2.0608,82400000.0
2008-08-13 03:47:00,2.06075,2.06125,2.0598,2.0598,116100000.0
2008-08-13 03:48:00,2.05985,2.06,2.0596,2.05975,32700000.0
2008-08-13 03:49:00,2.05965,2.05985,2.05965,2.0598,20200000.0
2008-08-13 03:50:00,2.0598,2.0598,2.0596,2.0596,18000000.0
2008-08-13 03:51:00,2.0597,2.05995,2.0595,2.05955,68800000.0
2008-08-13 03:52:00,2.05955,2.05955,2.05915,2.0593,31700000.0
2008-08-13 03:53:00,2.0593,2.0595,2.05925,2.0595,16700000.0
2008-08-13 03:54:00,2.0595,2.0595,2.0593,2.0593,41700000.0
2008-08-13 03:55:00,2.0595,2.0595,2.0587,2.0592,61800000.0
2008-08-13 03:56:00,2.0593,2.0593,2.0591,2.0592,29500000.0
2008-08-13 03:57:00,2.05915,2.0592,2.05865,2.0589,54200000.0
2008-08-13 03:58:00,2.05895,2.05905,2.0589,2.059,16200000.0
2008-08-13 03:59:00,2.059,2.059,2.05845,2.0586,30500000.0
2008-08-13 04:00:00,2.0586,2.05885,2.0586,2.05875,10600000.0
2008-08-13 04:01:00,2.05875,2.0588,2.0585,2.0585,26600000.0
2008-08-13 04:02:00,2.0585,2.0588,2.0585,2.05875,66900000.0
2008-08-13 04:03:00,2.05875,2.0589,2.0584,2.05845,56000000.0
2008-08-13 04:04:00,2.05845,2.05845,2.05745,2.0578,118600000.0
2008-08-13 04:05:00,2.0578,2.0581,2.05775,2.0581,95100000.0
2008-08-13 04:06:00,2.0581,2.0582,2.0578,2.0582,44300000.0
2008-08-13 04:07:00,2.0581,2.05835,2.0579,2.05795,90200000.0
2008-08-13 04:08:00,2.05805,2.0581,2.0573,2.0573,108200000.0
2008-08-13 04:09:00,2.05725,2.0574,2.0567,2.0572,83400000.0
2008-08-13 04:10:00,2.0572,2.05835,2.05715,2.058,96500000.0
2008-08-13 04:11:00,2.058,2.05805,2.05755,2.05765,95400000.0
2008-08-13 04:12:00,2.05765,2.0577,2.05705,2.0575,97600000.0
2008-08-13 04:13:00,2.05735,2.0579,2.05725,2.05765,106800000.0
2008-08-13 04:14:00,2.05765,2.0579,2.0576,2.05765,74600000.0
2008-08-13 04:15:00,2.0576,2.05775,2.0574,2.0575,70600000.0
2008-08-13 04:16:00,2.0575,2.0576,2.0571,2.05715,83100000.0
2008-08-13 04:17:00,2.05715,2.05715,2.0568,2.0569,87200000.0
2008-08-13 04:18:00,2.0569,2.05745,2.05665,2.05705,97100000.0
2008-08-13 04:19:00,2.05705,2.0571,2.0563,2.0565,109800000.0
2008-08-13 04:20:00,2.05655,2.05705,2.05655,2.0569,46500000.0
2008-08-13 04:21:00,2.0569,2.057,2.05625,2.0563,184800000.0
2008-08-13 04:22:00,2.0563,2.0568,2.05595,2.0563,186700000.0
2008-08-13 04:23:00,2.0563,2.05655,2.0559,2.0562,127900000.0
2008-08-13 04:24:00,2.0562,2.0565,2.0559,2.0563,107000000.0
2008-08-13 04:25:00,2.0563,2.0563,2.05495,2.055,154300000.0
2008-08-13 04:26:00,2.055,2.056,2.05465,2.0554,285200000.0
2008-08-13 04:27:00,2.05555,2.0561,2.05505,2.056,477300000.0
2008-08-13 04:28:00,2.056,2.057,2.0557,2.0569,309800000.0
2008-08-13 04:29:00,2.0569,2.057,2.05645,2.057,292900000.0
2008-08-13 04:30:00,2.05695,2.05715,2.0563,2.0567,243100000.0
2008-08-13 04:31:00,2.0567,2.057,2.0566,2.057,153300000.0
2008-08-13 04:32:00,2.05705,2.05725,2.05575,2.0561,214900000.0
2008-08-13 04:33:00,2.05625,2.0565,2.0561,2.05645,271600000.0
2008-08-13 04:34:00,2.05625,2.0564,2.056,2.0561,107700000.0
2008-08-13 04:35:00,2.0561,2.0567,2.0558,2.05665,360600000.0
2008-08-13 04:36:00,2.0567,2.0571,2.0562,2.0562,161600000.0
2008-08-13 04:37:00,2.0562,2.05655,2.056,2.05655,127000000.0
2008-08-13 04:38:00,2.0565,2.05655,2.0562,2.0562,57300000.0
2008-08-13 04:39:00,2.0562,2.0564,2.056,2.056,310100000.0
2008-08-13 04:40:00,2.05595,2.0562,2.0559,2.0562,40600000.0
2008-08-13 04:41:00,2.0562,2.0562,2.0558,2.0561,77500000.0
2008-08-13 04:42:00,2.0561,2.05615,2.05585,2.0559,39100000.0
2008-08-13 04:43:00,2.056,2.0564,2.056,2.0562,41500000.0
2008-08-13 04:44:00,2.0563,2.0564,2.0556,2.0557,101300000.0
2008-08-13 04:45:00,2.0559,2.0559,2.05565,2.0558,71400000.0
2008-08-13 04:46:00,2.05585,2.05595,2.0558,2.0559,71500000.0
2008-08-13 04:47:00,2.05595,2.05655,2.05485,2.0551,88100000.0
2008-08-13 04:48:00,2.0551,2.05585,2.0551,2.0556,90600000.0
2008-08-13 04:49:00,2.0556,2.056,2.0553,2.05555,73400000.0
2008-08-13 04:50:00,2.05555,2.05555,2.0542,2.0548,74400000.0
2008-08-13 04:51:00,2.0548,2.05515,2.0546,2.0549,135700000.0
2008-08-13 04:52:00,2.0549,2.0551,2.0547,2.0548,55500000.0
2008-08-13 04:53:00,2.0548,2.0554,2.05475,2.05475,43800000.0
2008-08-13 04:54:00,2.0548,2.0552,2.0546,2.0549,81200000.0
2008-08-13 04:55:00,2.0549,2.05495,2.0546,2.0548,35500000.0
2008-08-13 04:56:00,2.05485,2.0554,2.05485,2.05505,79600000.0
2008-08-13 04:57:00,2.05505,2.0554,2.05425,2.0543,104400000.0
2008-08-13 04:58:00,2.0543,2.0545,2.05415,2.05435,78100000.0
2008-08-13 04:59:00,2.0543,2.05465,2.0542,2.05465,59200000.0
2008-08-13 05:00:00,2.05465,2.05485,2.05465,2.0547,65700000.0
2008-08-13 05:01:00,2.0547,2.0552,2.0547,2.0552,30000000.0
2008-08-13 05:02:00,2.0551,2.0555,2.05445,2.0545,109800000.0
2008-08-13 05:03:00,2.0545,2.0547,2.0545,2.0547,30400000.0
2008-08-13 05:04:00,2.0547,2.05535,2.0547,2.0549,73600000.0
2008-08-13 05:05:00,2.0548,2.05485,2.0548,2.05485,7000000.0
2008-08-13 05:06:00,2.05495,2.055,2.0548,2.0548,7000000.0
2008-08-13 05:07:00,2.05485,2.05505,2.05485,2.05505,18000000.0
2008-08-13 05:08:00,2.05505,2.0554,2.055,2.0554,34600000.0
2008-08-13 05:09:00,2.0555,2.05575,2.0555,2.05565,26000000.0
2008-08-13 05:10:00,2.0557,2.0557,2.05565,2.0557,7400000.0
2008-08-13 05:11:00,2.05565,2.0557,2.0555,2.0556,21500000.0
2008-08-13 05:12:00,2.0556,2.05565,2.0552,2.05525,17000000.0
2008-08-13 05:13:00,2.0553,2.0556,2.0553,2.05555,31000000.0
2008-08-13 05:14:00,2.0556,2.05605,2.05555,2.0559,45600000.0
2008-08-13 05:15:00,2.05585,2.05625,2.05585,2.0562,41200000.0
2008-08-13 05:16:00,2.0562,2.0562,2.056,2.0562,89900000.0
2008-08-13 05:17:00,2.0561,2.0565,2.056,2.05605,45300000.0
2008-08-13 05:18:00,2.056,2.0562,2.0558,2.0562,33500000.0
2008-08-13 05:19:00,2.0562,2.0562,2.05585,2.05585,20500000.0
2008-08-13 05:20:00,2.05585,2.05585,2.05535,2.0556,93900000.0
2008-08-13 05:21:00,2.0557,2.05675,2.0557,2.0567,106900000.0
2008-08-13 05:22:00,2.0567,2.0568,2.05645,2.0565,40800000.0
2008-08-13 05:23:00,2.05645,2.05655,2.0563,2.05655,23100000.0
2008-08-13 05:24:00,2.0566,2.0566,2.0564,2.0564,10600000.0
2008-08-13 05:25:00,2.0565,2.0565,2.0556,2.05575,40600000.0
2008-08-13 05:26:00,2.0557,2.0558,2.0557,2.05575,15000000.0
2008-08-13 05:27:00,2.0558,2.0559,2.05575,2.05575,26300000.0
2008-08-13 05:28:00,2.05575,2.05575,2.05495,2.05495,45000000.0
2008-08-13 05:29:00,2.05485,2.0549,2.0544,2.0547,86800000.0
2008-08-13 05:30:00,2.0547,2.0555,2.0546,2.05535,65000000.0
2008-08-13 05:31:00,2.0554,2.05555,2.0552,2.05545,25200000.0
2008-08-13 05:32:00,2.0555,2.05575,2.05535,2.05575,45800000.0
2008-08-13 05:33:00,2.05575,2.05595,2.05555,2.0557,36700000.0
2008-08-13 05:34:00,2.05565,2.0557,2.05535,2.05565,29900000.0
2008-08-13 05:35:00,2.05565,2.05575,2.0556,2.05565,31400000.0
2008-08-13 05:36:00,2.05565,2.05565,2.05475,2.0552,48500000.0
2008-08-13 05:37:00,2.0553,2.0556,2.0552,2.0552,25900000.0
2008-08-13 05:38:00,2.05525,2.05545,2.0552,2.0554,41200000.0
2008-08-13 05:39:00,2.0554,2.05605,2.05535,2.0556,36000000.0
2008-08-13 05:40:00,2.0557,2.057,2.0557,2.057,63900000.0
2008-08-13 05:41:00,2.0571,2.0571,2.05615,2.0566,88300000.0
2008-08-13 05:42:00,2.05665,2.05665,2.0563,2.0564,65600000.0
2008-08-13 05:43:00,2.0564,2.057,2.0564,2.0569,52200000.0
2008-08-13 05:44:00,2.05695,2.0571,2.0565,2.0571,64500000.0
2008-08-13 05:45:00,2.05715,2.0575,2.0571,2.0574,47000000.0
2008-08-13 05:46:00,2.0573,2.0574,2.0572,2.0573,31900000.0
2008-08-13 05:47:00,2.0573,2.05785,2.057,2.05755,86400000.0
2008-08-13 05:48:00,2.05755,2.058,2.05745,2.05745,88800000.0
2008-08-13 05:49:00,2.05745,2.05765,2.0574,2.05745,28000000.0
2008-08-13 05:50:00,2.05745,2.05795,2.05745,2.0579,32000000.0
2008-08-13 05:51:00,2.0579,2.05845,2.0579,2.05825,44800000.0
2008-08-13 05:52:00,2.05825,2.0583,2.05795,2.0582,43900000.0
2008-08-13 05:53:00,2.0583,2.0584,2.05805,2.0582,42000000.0
2008-08-13 05:54:00,2.0582,2.05835,2.0581,2.05835,14000000.0
2008-08-13 05:55:00,2.05835,2.05845,2.05815,2.0584,51600000.0
2008-08-13 05:56:00,2.05835,2.0585,2.058,2.05835,53900000.0
2008-08-13 05:57:00,2.0583,2.0589,2.0583,2.0586,44100000.0
2008-08-13 05:58:00,2.0586,2.0586,2.05815,2.0583,62400000.0
2008-08-13 05:59:00,2.0583,2.0586,2.0583,2.05835,46400000.0
2008-08-13 06:00:00,2.05835,2.05895,2.05835,2.0589,48200000.0
2008-08-13 06:01:00,2.0589,2.059,2.0587,2.059,39800000.0
2008-08-13 06:02:00,2.059,2.0592,2.059,2.0591,33800000.0
2008-08-13 06:03:00,2.0591,2.0591,2.0588,2.0589,69300000.0
2008-08-13 06:04:00,2.0589,2.0589,2.0587,2.0588,82700000.0
2008-08-13 06:05:00,2.0588,2.05935,2.0587,2.0593,67800000.0
2008-08-13 06:06:00,2.0593,2.0593,2.059,2.0591,51600000.0
2008-08-13 06:07:00,2.0591,2.0595,2.059,2.0595,77900000.0
2008-08-13 06:08:00,2.0595,2.0599,2.0594,2.0594,48200000.0
2008-08-13 06:09:00,2.0595,2.0596,2.0594,2.0595,67300000.0
2008-08-13 06:10:00,2.0595,2.0597,2.05935,2.0595,91200000.0
2008-08-13 06:11:00,2.0595,2.0597,2.0594,2.0594,93600000.0
2008-08-13 06:12:00,2.0593,2.05935,2.05885,2.05885,88500000.0
2008-08-13 06:13:00,2.05895,2.0594,2.0588,2.0591,136600000.0
2008-08-13 06:14:00,2.0591,2.0591,2.05765,2.0582,136900000.0
2008-08-13 06:15:00,2.0581,2.05875,2.058,2.0585,90100000.0
2008-08-13 06:16:00,2.05865,2.0589,2.0585,2.0589,36500000.0
2008-08-13 06:17:00,2.0589,2.0592,2.05865,2.0588,69400000.0
2008-08-13 06:18:00,2.0588,2.0588,2.05855,2.0587,40100000.0
2008-08-13 06:19:00,2.0587,2.0587,2.0585,2.0585,36400000.0
2008-08-13 06:20:00,2.0585,2.0587,2.0582,2.0582,72900000.0
2008-08-13 06:21:00,2.0582,2.0588,2.0578,2.0588,138900000.0
2008-08-13 06:22:00,2.05885,2.05905,2.05855,2.05875,49400000.0
2008-08-13 06:23:00,2.05875,2.059,2.05875,2.059,7000000.0
2008-08-13 06:24:00,2.0588,2.05895,2.0588,2.05885,13600000.0
2008-08-13 06:25:00,2.0588,2.0589,2.0588,2.05885,11000000.0
2008-08-13 06:26:00,2.05895,2.05895,2.05875,2.0588,15000000.0
2008-08-13 06:27:00,2.05885,2.0592,2.0588,2.059,19400000.0
2008-08-13 06:28:00,2.0591,2.0594,2.0588,2.0588,74200000.0
2008-08-13 06:29:00,2.05895,2.05895,2.0589,2.0589,6000000.0
2008-08-13 06:30:00,2.059,2.05925,2.0589,2.05925,31000000.0
2008-08-13 06:31:00,2.05925,2.0597,2.05915,2.0596,44000000.0
2008-08-13 06:32:00,2.0596,2.05965,2.0595,2.05965,14000000.0
2008-08-13 06:33:00,2.05965,2.06005,2.0592,2.06005,76600000.0
2008-08-13 06:34:00,2.0601,2.0602,2.06,2.06,26300000.0
2008-08-13 06:35:00,2.06,2.06,2.05965,2.05965,30400000.0
2008-08-13 06:36:00,2.05965,2.05975,2.0596,2.0596,20600000.0
2008-08-13 06:37:00,2.0597,2.0597,2.05955,2.05955,19000000.0
2008-08-13 06:38:00,2.05955,2.05985,2.0595,2.0597,32000000.0
2008-08-13 06:39:00,2.05975,2.0598,2.0597,2.05975,28000000.0
2008-08-13 06:40:00,2.05975,2.05975,2.0593,2.0593,35300000.0
2008-08-13 06:41:00,2.0593,2.0594,2.0593,2.0594,20200000.0
2008-08-13 06:42:00,2.0594,2.05945,2.0593,2.0593,21000000.0
2008-08-13 06:43:00,2.05935,2.05955,2.05935,2.0595,10000000.0
2008-08-13 06:44:00,2.0595,2.0598,2.0594,2.05955,21600000.0
2008-08-13 06:45:00,2.05955,2.0601,2.0595,2.0596,38200000.0
2008-08-13 06:46:00,2.0598,2.06015,2.0596,2.0596,59700000.0
2008-08-13 06:47:00,2.0596,2.0597,2.0594,2.0595,25100000.0
2008-08-13 06:48:00,2.05945,2.0596,2.0592,2.05925,30800000.0
2008-08-13 06:49:00,2.05925,2.0593,2.05875,2.0589,77900000.0
2008-08-13 06:50:00,2.0589,2.0591,2.0589,2.0591,47500000.0
2008-08-13 06:51:00,2.0591,2.0596,2.0591,2.0594,38800000.0
2008-08-13 06:52:00,2.05945,2.05955,2.0592,2.05955,37700000.0
2008-08-13 06:53:00,2.0595,2.0597,2.0595,2.0596,28000000.0
2008-08-13 06:54:00,2.05955,2.05955,2.05935,2.05935,17100000.0
2008-08-13 06:55:00,2.0594,2.05965,2.05935,2.05965,26200000.0
2008-08-13 06:56:00,2.0596,2.0597,2.05955,2.05965,21000000.0
2008-08-13 06:57:00,2.0596,2.0598,2.0594,2.05965,57000000.0
2008-08-13 06:58:00,2.0596,2.05975,2.0596,2.0597,8600000.0
2008-08-13 06:59:00,2.0597,2.0602,2.0597,2.0598,36600000.0
2008-08-13 07:00:00,2.0598,2.0601,2.0598,2.05995,32000000.0
2008-08-13 07:01:00,2.06,2.0601,2.06,2.06,46500000.0
2008-08-13 07:02:00,2.0601,2.0605,2.06,2.0604,79600000.0
2008-08-13 07:03:00,2.0603,2.0607,2.0603,2.06055,70000000.0
2008-08-13 07:04:00,2.06055,2.06095,2.06055,2.06095,42000000.0
2008-08-13 07:05:00,2.06095,2.06185,2.0609,2.0609,138900000.0
2008-08-13 07:06:00,2.0609,2.0609,2.0601,2.0607,130500000.0
2008-08-13 07:07:00,2.0606,2.0612,2.0606,2.061,25800000.0
2008-08-13 07:08:00,2.061,2.0613,2.0609,2.06115,33100000.0
2008-08-13 07:09:00,2.0611,2.06135,2.0609,2.0609,63900000.0
2008-08-13 07:10:00,2.06085,2.0609,2.0607,2.0607,15200000.0
2008-08-13 07:11:00,2.0606,2.0608,2.0604,2.06065,44500000.0
2008-08-13 07:12:00,2.0607,2.0614,2.0607,2.0611,121000000.0
2008-08-13 07:13:00,2.06115,2.0612,2.06075,2.0608,21100000.0
2008-08-13 07:14:00,2.06085,2.061,2.06085,2.06095,23100000.0
2008-08-13 07:15:00,2.06095,2.06105,2.0608,2.0608,22000000.0
2008-08-13 07:16:00,2.06085,2.06085,2.0607,2.06075,25800000.0
2008-08-13 07:17:00,2.0607,2.06085,2.06065,2.06085,50400000.0
2008-08-13 07:18:00,2.0608,2.0608,2.0605,2.0607,55000000.0
2008-08-13 07:19:00,2.0607,2.06115,2.0606,2.06115,35600000.0
2008-08-13 07:20:00,2.06115,2.0612,2.0606,2.0606,61900000.0
2008-08-13 07:21:00,2.06065,2.0607,2.06015,2.0603,125300000.0
2008-08-13 07:22:00,2.0604,2.06095,2.0604,2.0606,59900000.0
2008-08-13 07:23:00,2.0606,2.0608,2.0606,2.0606,16300000.0
2008-08-13 07:24:00,2.0606,2.0608,2.0606,2.0606,30200000.0
2008-08-13 07:25:00,2.0606,2.0606,2.0603,2.0603,46100000.0
2008-08-13 07:26:00,2.0603,2.0605,2.0603,2.0603,22400000.0
2008-08-13 07:27:00,2.0603,2.0605,2.0601,2.0604,36400000.0
2008-08-13 07:28:00,2.0604,2.0605,2.0604,2.0605,15300000.0
2008-08-13 07:29:00,2.06065,2.0611,2.06055,2.0606,69200000.0
2008-08-13 07:30:00,2.0605,2.0605,2.0599,2.06,63900000.0
2008-08-13 07:31:00,2.0599,2.0604,2.05925,2.0604,48800000.0
2008-08-13 07:32:00,2.0604,2.0604,2.05975,2.0598,42400000.0
2008-08-13 07:33:00,2.0598,2.0598,2.05915,2.0594,74600000.0
2008-08-13 07:34:00,2.0595,2.0597,2.05875,2.05905,115300000.0
2008-08-13 07:35:00,2.0592,2.0596,2.0592,2.0593,35400000.0
2008-08-13 07:36:00,2.0593,2.0593,2.0591,2.05915,11000000.0
2008-08-13 07:37:00,2.05915,2.05945,2.0591,2.0594,42300000.0
2008-08-13 07:38:00,2.0594,2.05975,2.05935,2.05975,54700000.0
2008-08-13 07:39:00,2.05985,2.0606,2.05985,2.06005,60300000.0
2008-08-13 07:40:00,2.06005,2.06005,2.05945,2.0597,100700000.0
2008-08-13 07:41:00,2.0597,2.0599,2.05935,2.05945,85200000.0
2008-08-13 07:42:00,2.05945,2.0595,2.05915,2.0593,41600000.0
2008-08-13 07:43:00,2.0593,2.0595,2.05895,2.05895,29800000.0
2008-08-13 07:44:00,2.05895,2.05905,2.0585,2.0587,59300000.0
2008-08-13 07:45:00,2.0587,2.0587,2.05825,2.0584,22800000.0
2008-08-13 07:46:00,2.0584,2.0588,2.05825,2.0588,47700000.0
2008-08-13 07:47:00,2.05885,2.0591,2.05845,2.05875,70500000.0
2008-08-13 07:48:00,2.05875,2.05885,2.0582,2.0582,44600000.0
2008-08-13 07:49:00,2.05825,2.0583,2.0582,2.0583,74000000.0
2008-08-13 07:50:00,2.0583,2.0585,2.0583,2.05835,25000000.0
2008-08-13 07:51:00,2.0583,2.0583,2.0582,2.0582,22000000.0
2008-08-13 07:52:00,2.0582,2.0584,2.0581,2.0584,47000000.0
2008-08-13 07:53:00,2.05835,2.0585,2.0578,2.0578,53200000.0
2008-08-13 07:54:00,2.0577,2.0577,2.05545,2.0555,116000000.0
2008-08-13 07:55:00,2.0556,2.0563,2.055,2.0556,188700000.0
2008-08-13 07:56:00,2.0556,2.05565,2.05455,2.0548,163600000.0
2008-08-13 07:57:00,2.0548,2.0563,2.0548,2.0563,85700000.0
2008-08-13 07:58:00,2.0563,2.0572,2.05625,2.0571,119400000.0
2008-08-13 07:59:00,2.0571,2.0585,2.05705,2.0582,160900000.0
2008-08-13 08:00:00,2.0582,2.0593,2.0582,2.05905,93900000.0
2008-08-13 08:01:00,2.05905,2.0593,2.05875,2.0588,96400000.0
2008-08-13 08:02:00,2.0588,2.05885,2.0576,2.05765,60100000.0
2008-08-13 08:03:00,2.05775,2.05915,2.05775,2.05915,57100000.0
2008-08-13 08:04:00,2.05935,2.0601,2.05915,2.0599,187500000.0
2008-08-13 08:05:00,2.05985,2.0611,2.05985,2.0611,134900000.0
2008-08-13 08:06:00,2.0609,2.0612,2.0598,2.05995,123800000.0
2008-08-13 08:07:00,2.0601,2.0601,2.0596,2.0601,112800000.0
2008-08-13 08:08:00,2.0601,2.0603,2.0591,2.05925,107300000.0
2008-08-13 08:09:00,2.05915,2.0593,2.05855,2.0586,66700000.0
2008-08-13 08:10:00,2.0586,2.0588,2.0579,2.0583,66500000.0
2008-08-13 08:11:00,2.05835,2.0585,2.058,2.0582,81800000.0
2008-08-13 08:12:00,2.0582,2.0583,2.0574,2.0575,62900000.0
2008-08-13 08:13:00,2.05755,2.0586,2.05755,2.0584,77100000.0
2008-08-13 08:14:00,2.05845,2.05845,2.0571,2.0572,122800000.0
2008-08-13 08:15:00,2.0572,2.0574,2.0568,2.0571,78100000.0
2008-08-13 08:16:00,2.0571,2.0574,2.0571,2.0572,69600000.0
2008-08-13 08:17:00,2.05715,2.0575,2.057,2.05735,69600000.0
2008-08-13 08:18:00,2.0574,2.0575,2.05725,2.0574,44100000.0
2008-08-13 08:19:00,2.0574,2.0575,2.0573,2.0575,19000000.0
2008-08-13 08:20:00,2.0575,2.0578,2.05735,2.05775,65900000.0
2008-08-13 08:21:00,2.0579,2.0579,2.0575,2.0578,70500000.0
2008-08-13 08:22:00,2.0578,2.0579,2.05695,2.057,113600000.0
2008-08-13 08:23:00,2.0569,2.0572,2.05675,2.0571,50600000.0
2008-08-13 08:24:00,2.0571,2.0575,2.05695,2.05725,86100000.0
2008-08-13 08:25:00,2.05735,2.0574,2.0569,2.057,79800000.0
2008-08-13 08:26:00,2.0569,2.0572,2.0566,2.0569,102100000.0
2008-08-13 08:27:00,2.0568,2.0569,2.05615,2.0566,108200000.0
2008-08-13 08:28:00,2.05655,2.05735,2.05655,2.0572,83200000.0
2008-08-13 08:29:00,2.05715,2.0572,2.0569,2.0569,100000000.0
2008-08-13 08:30:00,2.0569,2.057,2.05655,2.0566,58700000.0
2008-08-13 08:31:00,2.0566,2.0569,2.05655,2.0568,19700000.0
2008-08-13 08:32:00,2.0568,2.0572,2.0568,2.0571,39200000.0
2008-08-13 08:33:00,2.0571,2.05755,2.05705,2.0572,48600000.0
2008-08-13 08:34:00,2.0572,2.05755,2.0571,2.0571,85700000.0
2008-08-13 08:35:00,2.0571,2.0575,2.05695,2.0575,84900000.0
2008-08-13 08:36:00,2.05735,2.0576,2.05725,2.05735,69400000.0
2008-08-13 08:37:00,2.05735,2.0577,2.0573,2.0576,27000000.0
2008-08-13 08:38:00,2.0576,2.0579,2.0574,2.0576,82700000.0
2008-08-13 08:39:00,2.05755,2.0578,2.05755,2.0578,43900000.0
2008-08-13 08:40:00,2.0578,2.05815,2.0578,2.05815,59300000.0
2008-08-13 08:41:00,2.05815,2.05815,2.05725,2.05725,52400000.0
2008-08-13 08:42:00,2.0573,2.0573,2.05675,2.0568,76300000.0
2008-08-13 08:43:00,2.05675,2.05705,2.05625,2.0567,304000000.0
2008-08-13 08:44:00,2.0569,2.0581,2.0568,2.05785,108100000.0
2008-08-13 08:45:00,2.05785,2.0587,2.0576,2.058,118700000.0
2008-08-13 08:46:00,2.0581,2.0585,2.05735,2.0578,106000000.0
2008-08-13 08:47:00,2.05775,2.0589,2.05765,2.0587,117200000.0
2008-08-13 08:48:00,2.0587,2.0589,2.0583,2.0587,97400000.0
2008-08-13 08:49:00,2.05875,2.0593,2.05835,2.05835,117200000.0
2008-08-13 08:50:00,2.05825,2.05825,2.05795,2.05805,93800000.0
2008-08-13 08:51:00,2.05805,2.05805,2.05775,2.0579,73200000.0
2008-08-13 08:52:00,2.05795,2.0584,2.0579,2.0579,102800000.0
2008-08-13 08:53:00,2.0579,2.0581,2.0578,2.05805,85700000.0
2008-08-13 08:54:00,2.0581,2.05885,2.0581,2.0588,110600000.0
2008-08-13 08:55:00,2.0587,2.0587,2.0581,2.0581,118900000.0
2008-08-13 08:56:00,2.0581,2.0584,2.0579,2.0583,109300000.0
2008-08-13 08:57:00,2.0583,2.05885,2.05815,2.0587,94400000.0
2008-08-13 08:58:00,2.0587,2.0593,2.05845,2.0586,152500000.0
2008-08-13 08:59:00,2.0586,2.0588,2.0583,2.0586,132400000.0
2008-08-13 09:00:00,2.0586,2.059,2.0583,2.0585,142100000.0
2008-08-13 09:01:00,2.0585,2.0588,2.0582,2.0585,112700000.0
2008-08-13 09:02:00,2.0585,2.0588,2.05815,2.0585,125700000.0
2008-08-13 09:03:00,2.0586,2.0588,2.05845,2.05865,118500000.0
2008-08-13 09:04:00,2.05865,2.0592,2.0584,2.0592,114900000.0
2008-08-13 09:05:00,2.0592,2.06005,2.0592,2.06005,127300000.0
2008-08-13 09:06:00,2.0602,2.06085,2.06,2.06085,158300000.0
2008-08-13 09:07:00,2.0609,2.0614,2.0607,2.0609,140100000.0
2008-08-13 09:08:00,2.061,2.06105,2.0606,2.061,157700000.0
2008-08-13 09:09:00,2.0609,2.061,2.0601,2.0602,140300000.0
2008-08-13 09:10:00,2.06015,2.0605,2.06005,2.06035,151300000.0
2008-08-13 09:11:00,2.0604,2.061,2.06035,2.06065,73800000.0
2008-08-13 09:12:00,2.0607,2.0607,2.0602,2.0603,142100000.0
2008-08-13 09:13:00,2.0604,2.0608,2.0603,2.0607,77200000.0
2008-08-13 09:14:00,2.06055,2.061,2.06035,2.0608,99500000.0
2008-08-13 09:15:00,2.0608,2.06145,2.0607,2.06135,115900000.0
2008-08-13 09:16:00,2.0614,2.0617,2.0609,2.061,194900000.0
2008-08-13 09:17:00,2.06095,2.06145,2.06095,2.0612,183400000.0
2008-08-13 09:18:00,2.0611,2.06125,2.06075,2.0609,118800000.0
2008-08-13 09:19:00,2.0609,2.0613,2.06075,2.06095,156400000.0
2008-08-13 09:20:00,2.0611,2.0616,2.0608,2.0614,111000000.0
2008-08-13 09:21:00,2.06135,2.0616,2.0602,2.0603,172100000.0
2008-08-13 09:22:00,2.0604,2.0605,2.06005,2.0603,102900000.0
2008-08-13 09:23:00,2.06025,2.0604,2.05995,2.05995,85600000.0
2008-08-13 09:24:00,2.0601,2.0604,2.05995,2.06,106000000.0
2008-08-13 09:25:00,2.06005,2.06055,2.06,2.06055,194200000.0
2008-08-13 09:26:00,2.0605,2.06085,2.0602,2.0607,152500000.0
2008-08-13 09:27:00,2.0607,2.06085,2.06015,2.0602,129300000.0
2008-08-13 09:28:00,2.0602,2.0602,2.0594,2.06005,196300000.0
2008-08-13 09:29:00,2.06,2.0603,2.0596,2.0596,181800000.0
2008-08-13 09:30:00,2.05955,2.0598,2.0591,2.0592,87000000.0
2008-08-13 09:31:00,2.0592,2.0602,2.0592,2.0602,140200000.0
2008-08-13 09:32:00,2.0601,2.0605,2.06,2.06035,83300000.0
2008-08-13 09:33:00,2.0604,2.061,2.0602,2.061,107900000.0
2008-08-13 09:34:00,2.06095,2.06175,2.06095,2.06125,140400000.0
2008-08-13 09:35:00,2.0613,2.0622,2.0613,2.0619,118200000.0
2008-08-13 09:36:00,2.06185,2.0622,2.0617,2.0622,127200000.0
2008-08-13 09:37:00,2.0622,2.0626,2.0621,2.0623,231300000.0
2008-08-13 09:38:00,2.0623,2.0623,2.0608,2.06165,230400000.0
2008-08-13 09:39:00,2.0617,2.06175,2.0614,2.06175,137200000.0
2008-08-13 09:40:00,2.0618,2.06265,2.06165,2.0625,101600000.0
2008-08-13 09:41:00,2.0625,2.0629,2.0617,2.0618,176100000.0
2008-08-13 09:42:00,2.0618,2.0624,2.0616,2.0623,147900000.0
2008-08-13 09:43:00,2.0624,2.0626,2.06195,2.0623,219000000.0
2008-08-13 09:44:00,2.0623,2.0623,2.06175,2.06195,162600000.0
2008-08-13 09:45:00,2.062,2.06225,2.06155,2.06175,147900000.0
2008-08-13 09:46:00,2.06175,2.0618,2.0613,2.06155,130800000.0
2008-08-13 09:47:00,2.06155,2.06265,2.06145,2.0623,253800000.0
2008-08-13 09:48:00,2.0623,2.0625,2.0619,2.062,153500000.0
2008-08-13 09:49:00,2.062,2.062,2.06115,2.0613,181400000.0
2008-08-13 09:50:00,2.0613,2.0613,2.0609,2.0612,193400000.0
2008-08-13 09:51:00,2.0612,2.06165,2.06115,2.0616,74100000.0
2008-08-13 09:52:00,2.0616,2.0616,2.06115,2.06135,64100000.0
2008-08-13 09:53:00,2.0614,2.0615,2.0609,2.06105,81800000.0
2008-08-13 09:54:00,2.06105,2.0613,2.0609,2.0609,102700000.0
2008-08-13 09:55:00,2.0609,2.061,2.06015,2.0602,86900000.0
2008-08-13 09:56:00,2.0602,2.0609,2.0602,2.0604,133800000.0
2008-08-13 09:57:00,2.06035,2.06225,2.06035,2.06225,126600000.0
2008-08-13 09:58:00,2.06225,2.0623,2.06165,2.06205,115800000.0
2008-08-13 09:59:00,2.0621,2.0624,2.06195,2.0623,98700000.0
2008-08-13 10:00:00,2.0622,2.0624,2.06185,2.06185,149200000.0
2008-08-13 10:01:00,2.06185,2.063,2.06185,2.06265,225100000.0
2008-08-13 10:02:00,2.0626,2.0627,2.06225,2.0623,201000000.0
2008-08-13 10:03:00,2.06235,2.06255,2.06195,2.0623,224400000.0
2008-08-13 10:04:00,2.06235,2.06275,2.0615,2.0615,386000000.0
2008-08-13 10:05:00,2.0614,2.06185,2.0613,2.0615,305100000.0
2008-08-13 10:06:00,2.0615,2.06215,2.0612,2.06195,377500000.0
2008-08-13 10:07:00,2.06195,2.0622,2.0617,2.0621,360700000.0
2008-08-13 10:08:00,2.0621,2.0621,2.06165,2.06195,242400000.0
2008-08-13 10:09:00,2.0619,2.06205,2.0618,2.0618,254500000.0
2008-08-13 10:10:00,2.0618,2.06255,2.0618,2.06245,336600000.0
2008-08-13 10:11:00,2.0625,2.0625,2.06135,2.0617,245800000.0
2008-08-13 10:12:00,2.06165,2.06235,2.06165,2.0623,161200000.0
2008-08-13 10:13:00,2.0623,2.063,2.06215,2.06265,272600000.0
2008-08-13 10:14:00,2.06265,2.06305,2.0624,2.0624,196900000.0
2008-08-13 10:15:00,2.0624,2.0626,2.06215,2.0622,147900000.0
2008-08-13 10:16:00,2.06215,2.06235,2.06195,2.06195,125800000.0
2008-08-13 10:17:00,2.06195,2.0623,2.06165,2.0622,109500000.0
2008-08-13 10:18:00,2.0622,2.0624,2.06205,2.0623,73700000.0
2008-08-13 10:19:00,2.06235,2.0628,2.0622,2.0622,114300000.0
2008-08-13 10:20:00,2.06215,2.0625,2.0621,2.0621,150700000.0
2008-08-13 10:21:00,2.0621,2.06265,2.06165,2.06175,243600000.0
2008-08-13 10:22:00,2.06175,2.0619,2.0617,2.0617,34200000.0
2008-08-13 10:23:00,2.06165,2.06195,2.06165,2.0619,57700000.0
2008-08-13 10:24:00,2.0619,2.06225,2.06185,2.062,188700000.0
2008-08-13 10:25:00,2.062,2.063,2.06185,2.063,259200000.0
2008-08-13 10:26:00,2.06295,2.0652,2.06285,2.06495,218500000.0
2008-08-13 10:27:00,2.065,2.06515,2.06375,2.06405,154900000.0
2008-08-13 10:28:00,2.0641,2.06465,2.06355,2.0636,182200000.0
2008-08-13 10:29:00,2.0636,2.06395,2.06305,2.06345,131800000.0
2008-08-13 10:30:00,2.0636,2.0636,2.0615,2.06275,223500000.0
2008-08-13 10:31:00,2.0628,2.0632,2.06235,2.0626,201300000.0
2008-08-13 10:32:00,2.06265,2.0628,2.0625,2.0626,59800000.0
2008-08-13 10:33:00,2.0625,2.0632,2.06215,2.06225,165500000.0
2008-08-13 10:34:00,2.06225,2.0636,2.06225,2.063,188100000.0
2008-08-13 10:35:00,2.063,2.06395,2.06295,2.0637,135600000.0
2008-08-13 10:36:00,2.0636,2.0638,2.06295,2.0636,218600000.0
2008-08-13 10:37:00,2.06355,2.0646,2.06355,2.06405,259300000.0
2008-08-13 10:38:00,2.064,2.0642,2.0639,2.0642,96800000.0
2008-08-13 10:39:00,2.0642,2.0649,2.0642,2.0649,127800000.0
2008-08-13 10:40:00,2.06475,2.06485,2.06415,2.0643,89700000.0
2008-08-13 10:41:00,2.0643,2.065,2.0642,2.06485,194800000.0
2008-08-13 10:42:00,2.06485,2.06485,2.0642,2.06455,132500000.0
2008-08-13 10:43:00,2.06455,2.0652,2.0644,2.065,121800000.0
2008-08-13 10:44:00,2.06505,2.06525,2.06475,2.06475,81400000.0
2008-08-13 10:45:00,2.0648,2.0649,2.06415,2.0644,85300000.0
2008-08-13 10:46:00,2.0644,2.0648,2.064,2.0643,75300000.0
2008-08-13 10:47:00,2.0643,2.06495,2.0643,2.06495,74300000.0
2008-08-13 10:48:00,2.06495,2.06505,2.06465,2.0647,79000000.0
2008-08-13 10:49:00,2.0647,2.0654,2.0647,2.06525,81200000.0
2008-08-13 10:50:00,2.0653,2.0661,2.0651,2.0657,125600000.0
2008-08-13 10:51:00,2.0657,2.0657,2.0644,2.0644,239800000.0
2008-08-13 10:52:00,2.0644,2.0648,2.0644,2.0648,153400000.0
2008-08-13 10:53:00,2.0648,2.06495,2.0647,2.0648,51400000.0
2008-08-13 10:54:00,2.0648,2.065,2.06465,2.06495,107500000.0
2008-08-13 10:55:00,2.06495,2.0656,2.06495,2.0656,125400000.0
2008-08-13 10:56:00,2.0656,2.06575,2.06485,2.06485,216600000.0
2008-08-13 10:57:00,2.06485,2.0654,2.06485,2.0653,115400000.0
2008-08-13 10:58:00,2.06535,2.0661,2.0652,2.0661,232500000.0
2008-08-13 10:59:00,2.0661,2.0662,2.0645,2.0646,160700000.0
2008-08-13 11:00:00,2.0646,2.0658,2.0646,2.0655,257800000.0
2008-08-13 11:01:00,2.0655,2.0656,2.06535,2.0655,122000000.0
2008-08-13 11:02:00,2.0655,2.0658,2.0652,2.0658,130500000.0
2008-08-13 11:03:00,2.0658,2.0665,2.06555,2.0661,262500000.0
2008-08-13 11:04:00,2.0661,2.0662,2.06555,2.06565,211800000.0
2008-08-13 11:05:00,2.0657,2.066,2.06545,2.0657,195500000.0
2008-08-13 11:06:00,2.06575,2.0659,2.06505,2.0656,108300000.0
2008-08-13 11:07:00,2.0656,2.0658,2.0646,2.0658,255800000.0
2008-08-13 11:08:00,2.06545,2.0657,2.06515,2.0653,147200000.0
2008-08-13 11:09:00,2.06535,2.0658,2.06515,2.0655,179800000.0
2008-08-13 11:10:00,2.0655,2.0658,2.0653,2.0655,151900000.0
2008-08-13 11:11:00,2.0655,2.0661,2.0655,2.066,167400000.0
2008-08-13 11:12:00,2.066,2.0666,2.066,2.0661,113300000.0
2008-08-13 11:13:00,2.066,2.06615,2.0656,2.0657,124300000.0
2008-08-13 11:14:00,2.0656,2.06565,2.0646,2.0651,178000000.0
2008-08-13 11:15:00,2.065,2.066,2.065,2.0656,173500000.0
2008-08-13 11:16:00,2.0655,2.0659,2.06505,2.0656,151800000.0
2008-08-13 11:17:00,2.0655,2.0657,2.0652,2.0655,227200000.0
2008-08-13 11:18:00,2.0656,2.06565,2.06495,2.06495,195000000.0
2008-08-13 11:19:00,2.0651,2.0652,2.0649,2.0651,122200000.0
2008-08-13 11:20:00,2.06515,2.0653,2.06505,2.0651,56700000.0
2008-08-13 11:21:00,2.0651,2.06515,2.06485,2.0649,175300000.0
2008-08-13 11:22:00,2.0649,2.0649,2.06435,2.0644,106900000.0
2008-08-13 11:23:00,2.0644,2.06475,2.06415,2.0646,187900000.0
2008-08-13 11:24:00,2.0646,2.065,2.0643,2.0648,148200000.0
2008-08-13 11:25:00,2.0648,2.0651,2.0648,2.06495,182100000.0
2008-08-13 11:26:00,2.06495,2.0653,2.06435,2.0645,232300000.0
2008-08-13 11:27:00,2.06455,2.0648,2.0643,2.0646,253200000.0
2008-08-13 11:28:00,2.0647,2.065,2.06415,2.0649,147200000.0
2008-08-13 11:29:00,2.065,2.0654,2.06455,2.06455,111700000.0
2008-08-13 11:30:00,2.0646,2.06475,2.05785,2.0583,561800000.0
2008-08-13 11:31:00,2.0583,2.0583,2.0558,2.0568,509600000.0
2008-08-13 11:32:00,2.0569,2.0569,2.0556,2.0556,526500000.0
2008-08-13 11:33:00,2.0556,2.0567,2.0551,2.0554,408500000.0
2008-08-13 11:34:00,2.0554,2.0558,2.05395,2.0541,536200000.0
2008-08-13 11:35:00,2.0542,2.0553,2.0539,2.0551,295000000.0
2008-08-13 11:36:00,2.0551,2.0559,2.0547,2.0558,404800000.0
2008-08-13 11:37:00,2.0558,2.0561,2.0555,2.05595,264300000.0
2008-08-13 11:38:00,2.05595,2.0565,2.05425,2.05425,467900000.0
2008-08-13 11:39:00,2.05425,2.0551,2.05425,2.0549,298800000.0
2008-08-13 11:40:00,2.055,2.055,2.0539,2.054,234400000.0
2008-08-13 11:41:00,2.054,2.054,2.0517,2.05185,335800000.0
2008-08-13 11:42:00,2.05185,2.0531,2.05185,2.0526,306600000.0
2008-08-13 11:43:00,2.0526,2.0532,2.0525,2.0528,140400000.0
2008-08-13 11:44:00,2.0527,2.053,2.0526,2.0527,117300000.0
2008-08-13 11:45:00,2.0527,2.05305,2.05085,2.0513,317800000.0
2008-08-13 11:46:00,2.0513,2.0513,2.0501,2.0503,245300000.0
2008-08-13 11:47:00,2.0502,2.0509,2.0494,2.0505,185600000.0
2008-08-13 11:48:00,2.0506,2.0506,2.049,2.0493,249900000.0
2008-08-13 11:49:00,2.0493,2.0495,2.04785,2.0479,208700000.0
2008-08-13 11:50:00,2.048,2.0489,2.0474,2.0487,254400000.0
2008-08-13 11:51:00,2.0487,2.0492,2.04865,2.049,103500000.0
2008-08-13 11:52:00,2.049,2.04945,2.04765,2.04925,227600000.0
2008-08-13 11:53:00,2.04925,2.0494,2.0487,2.0492,95700000.0
2008-08-13 11:54:00,2.04905,2.0494,2.0486,2.0486,146000000.0
2008-08-13 11:55:00,2.0486,2.049,2.04835,2.0484,107700000.0
2008-08-13 11:56:00,2.0484,2.04915,2.0484,2.0487,142000000.0
2008-08-13 11:57:00,2.0489,2.0493,2.0489,2.049,81200000.0
2008-08-13 11:58:00,2.0491,2.0492,2.0482,2.0484,87900000.0
2008-08-13 11:59:00,2.04835,2.049,2.04835,2.0487,139300000.0
2008-08-13 12:00:00,2.04865,2.0492,2.0485,2.0486,119900000.0
2008-08-13 12:01:00,2.0486,2.0496,2.0486,2.04935,123000000.0
2008-08-13 12:02:00,2.04935,2.0494,2.0473,2.0475,219700000.0
2008-08-13 12:03:00,2.0475,2.0476,2.047,2.0476,237800000.0
2008-08-13 12:04:00,2.0477,2.0477,2.04595,2.0466,266200000.0
2008-08-13 12:05:00,2.0467,2.0468,2.04625,2.0464,160700000.0
2008-08-13 12:06:00,2.0463,2.0466,2.04435,2.0445,166100000.0
2008-08-13 12:07:00,2.0445,2.0461,2.0445,2.046,184000000.0
2008-08-13 12:08:00,2.04605,2.0463,2.04585,2.0462,174600000.0
2008-08-13 12:09:00,2.0462,2.0466,2.0455,2.0458,248900000.0
2008-08-13 12:10:00,2.0458,2.0467,2.0458,2.04645,236100000.0
2008-08-13 12:11:00,2.04645,2.0465,2.0455,2.0456,405600000.0
2008-08-13 12:12:00,2.0456,2.0459,2.043,2.0436,302900000.0
2008-08-13 12:13:00,2.0436,2.0456,2.04345,2.0455,255800000.0
2008-08-13 12:14:00,2.0458,2.0458,2.0444,2.04455,289100000.0
2008-08-13 12:15:00,2.0446,2.0446,2.04345,2.04395,217600000.0
2008-08-13 12:16:00,2.04395,2.04465,2.0438,2.0446,256900000.0
2008-08-13 12:17:00,2.0446,2.0452,2.0446,2.0448,294200000.0
2008-08-13 12:18:00,2.0448,2.045,2.0444,2.0444,181500000.0
2008-08-13 12:19:00,2.0444,2.0451,2.0442,2.04425,194900000.0
2008-08-13 12:20:00,2.04425,2.04565,2.04415,2.0455,249600000.0
2008-08-13 12:21:00,2.0455,2.04625,2.04545,2.0457,206200000.0
2008-08-13 12:22:00,2.0457,2.0461,2.0452,2.0457,254400000.0
2008-08-13 12:23:00,2.0457,2.0467,2.04555,2.04595,186800000.0
2008-08-13 12:24:00,2.04585,2.047,2.0455,2.047,252000000.0
2008-08-13 12:25:00,2.0469,2.04785,2.0469,2.04755,213900000.0
2008-08-13 12:26:00,2.04755,2.0476,2.04655,2.0466,131400000.0
2008-08-13 12:27:00,2.0466,2.0468,2.04605,2.0463,165800000.0
2008-08-13 12:28:00,2.0463,2.04735,2.0461,2.0471,190100000.0
2008-08-13 12:29:00,2.04715,2.04745,2.04675,2.0474,207200000.0
2008-08-13 12:30:00,2.04735,2.0478,2.04705,2.04765,168800000.0
2008-08-13 12:31:00,2.0476,2.0479,2.04745,2.0477,119400000.0
2008-08-13 12:32:00,2.0477,2.0482,2.0477,2.0482,156100000.0
2008-08-13 12:33:00,2.0482,2.0482,2.0476,2.0477,91100000.0
2008-08-13 12:34:00,2.0478,2.04835,2.04755,2.0482,143100000.0
2008-08-13 12:35:00,2.04815,2.0484,2.0478,2.0478,170600000.0
2008-08-13 12:36:00,2.0477,2.0486,2.04765,2.04775,133900000.0
2008-08-13 12:37:00,2.04775,2.0479,2.04745,2.0475,267300000.0
2008-08-13 12:38:00,2.04755,2.0479,2.04735,2.04735,134200000.0
2008-08-13 12:39:00,2.04735,2.04735,2.04635,2.04675,252200000.0
2008-08-13 12:40:00,2.0469,2.04755,2.04675,2.0475,173000000.0
2008-08-13 12:41:00,2.0475,2.0477,2.04725,2.0476,89000000.0
2008-08-13 12:42:00,2.04755,2.0483,2.0473,2.0478,278100000.0
2008-08-13 12:43:00,2.0477,2.04795,2.0475,2.0479,302700000.0
2008-08-13 12:44:00,2.0478,2.0478,2.047,2.0472,181800000.0
2008-08-13 12:45:00,2.04725,2.0476,2.04675,2.0472,148400000.0
2008-08-13 12:46:00,2.0472,2.04745,2.0464,2.04695,270700000.0
2008-08-13 12:47:00,2.047,2.0475,2.0453,2.0474,307600000.0
2008-08-13 12:48:00,2.0474,2.0484,2.0471,2.04805,221700000.0
2008-08-13 12:49:00,2.04805,2.04805,2.04725,2.0476,134500000.0
2008-08-13 12:50:00,2.04755,2.048,2.04725,2.0478,98100000.0
2008-08-13 12:51:00,2.0478,2.0478,2.0468,2.0474,138500000.0
2008-08-13 12:52:00,2.0474,2.0474,2.04655,2.04725,171000000.0
2008-08-13 12:53:00,2.04715,2.0473,2.04625,2.0463,229500000.0
2008-08-13 12:54:00,2.0463,2.047,2.046,2.0468,265500000.0
2008-08-13 12:55:00,2.0469,2.0478,2.0468,2.0476,238700000.0
2008-08-13 12:56:00,2.0475,2.0476,2.0465,2.0465,148100000.0
2008-08-13 12:57:00,2.0465,2.04655,2.0461,2.0461,55400000.0
2008-08-13 12:58:00,2.0461,2.0462,2.0458,2.0462,135500000.0
2008-08-13 12:59:00,2.0463,2.0464,2.04565,2.0458,180500000.0
2008-08-13 13:00:00,2.0458,2.0459,2.0455,2.0455,227400000.0
2008-08-13 13:01:00,2.0455,2.0455,2.0444,2.0444,118300000.0
2008-08-13 13:02:00,2.0444,2.0444,2.0439,2.0441,108000000.0
2008-08-13 13:03:00,2.0441,2.0441,2.0433,2.0433,251200000.0
2008-08-13 13:04:00,2.04325,2.04445,2.04325,2.0444,295200000.0
2008-08-13 13:05:00,2.0444,2.0446,2.04335,2.0434,161800000.0
2008-08-13 13:06:00,2.0434,2.0435,2.0431,2.0435,237500000.0
2008-08-13 13:07:00,2.0435,2.0445,2.0435,2.0443,195700000.0
2008-08-13 13:08:00,2.0442,2.0444,2.044,2.0443,93700000.0
2008-08-13 13:09:00,2.0443,2.0445,2.0438,2.0438,125200000.0
2008-08-13 13:10:00,2.0438,2.0441,2.0436,2.0439,108600000.0
2008-08-13 13:11:00,2.0439,2.0446,2.0437,2.0446,148900000.0
2008-08-13 13:12:00,2.0446,2.0447,2.04415,2.0443,201600000.0
2008-08-13 13:13:00,2.0443,2.0444,2.04395,2.0441,84800000.0
2008-08-13 13:14:00,2.0441,2.0448,2.04405,2.0446,84200000.0
2008-08-13 13:15:00,2.0446,2.0446,2.04365,2.0438,142700000.0
2008-08-13 13:16:00,2.0439,2.0451,2.04385,2.0448,143300000.0
2008-08-13 13:17:00,2.0448,2.0452,2.0447,2.0451,141200000.0
2008-08-13 13:18:00,2.0452,2.0461,2.0451,2.0453,256200000.0
2008-08-13 13:19:00,2.0453,2.0453,2.04505,2.0451,92900000.0
2008-08-13 13:20:00,2.045,2.0452,2.04495,2.0451,97200000.0
2008-08-13 13:21:00,2.0451,2.0453,2.04495,2.045,90200000.0
2008-08-13 13:22:00,2.045,2.0453,2.04445,2.0449,223800000.0
2008-08-13 13:23:00,2.0451,2.0452,2.0447,2.04485,66000000.0
2008-08-13 13:24:00,2.04485,2.0449,2.04465,2.0448,111400000.0
2008-08-13 13:25:00,2.0448,2.0452,2.0446,2.0446,172600000.0
2008-08-13 13:26:00,2.0446,2.045,2.0446,2.0449,119000000.0
2008-08-13 13:27:00,2.0449,2.0452,2.04485,2.0452,169700000.0
2008-08-13 13:28:00,2.0452,2.0456,2.04485,2.0454,107600000.0
2008-08-13 13:29:00,2.0454,2.0463,2.0451,2.0457,189000000.0
2008-08-13 13:30:00,2.0457,2.0458,2.045,2.0452,143300000.0
2008-08-13 13:31:00,2.0452,2.0453,2.0449,2.0449,103100000.0
2008-08-13 13:32:00,2.0448,2.0451,2.04475,2.045,117600000.0
2008-08-13 13:33:00,2.045,2.0452,2.0448,2.0449,119000000.0
2008-08-13 13:34:00,2.0448,2.045,2.0446,2.0447,85800000.0
2008-08-13 13:35:00,2.0446,2.0447,2.0435,2.0436,115200000.0
2008-08-13 13:36:00,2.0436,2.0443,2.04285,2.04285,177000000.0
2008-08-13 13:37:00,2.043,2.043,2.0423,2.0423,133000000.0
2008-08-13 13:38:00,2.04235,2.0432,2.0422,2.0432,192900000.0
2008-08-13 13:39:00,2.0433,2.0436,2.0429,2.0435,172600000.0
2008-08-13 13:40:00,2.0435,2.0435,2.0425,2.0427,156800000.0
2008-08-13 13:41:00,2.0427,2.0428,2.0424,2.0425,129900000.0
2008-08-13 13:42:00,2.0425,2.0428,2.0422,2.0424,133700000.0
2008-08-13 13:43:00,2.0424,2.0425,2.0422,2.0423,115300000.0
2008-08-13 13:44:00,2.04235,2.0426,2.04225,2.0425,142800000.0
2008-08-13 13:45:00,2.0424,2.0426,2.0422,2.0423,195400000.0
2008-08-13 13:46:00,2.0424,2.0426,2.0422,2.0424,145700000.0
2008-08-13 13:47:00,2.0424,2.0426,2.0422,2.0423,150400000.0
2008-08-13 13:48:00,2.0423,2.0437,2.04225,2.0435,180300000.0
2008-08-13 13:49:00,2.0434,2.0435,2.04245,2.04305,160600000.0
2008-08-13 13:50:00,2.043,2.0431,2.0427,2.0429,107700000.0
2008-08-13 13:51:00,2.043,2.043,2.0419,2.04245,155200000.0
2008-08-13 13:52:00,2.0423,2.0424,2.0419,2.04225,98000000.0
2008-08-13 13:53:00,2.0422,2.0423,2.0419,2.0419,78300000.0
2008-08-13 13:54:00,2.0419,2.042,2.0418,2.042,66100000.0
2008-08-13 13:55:00,2.042,2.0423,2.0416,2.04175,136900000.0
2008-08-13 13:56:00,2.04175,2.0423,2.0417,2.0423,99600000.0
2008-08-13 13:57:00,2.0422,2.0424,2.0419,2.0419,67800000.0
2008-08-13 13:58:00,2.042,2.0424,2.042,2.04215,65700000.0
2008-08-13 13:59:00,2.0421,2.0426,2.0421,2.0425,167300000.0
2008-08-13 14:00:00,2.0425,2.0427,2.04245,2.0426,97500000.0
2008-08-13 14:01:00,2.0426,2.0427,2.0419,2.0419,169600000.0
2008-08-13 14:02:00,2.0419,2.0424,2.04185,2.0419,163900000.0
2008-08-13 14:03:00,2.0421,2.0421,2.0419,2.0419,72700000.0
2008-08-13 14:04:00,2.0419,2.0421,2.0419,2.0421,85500000.0
2008-08-13 14:05:00,2.0421,2.0423,2.042,2.0422,71200000.0
2008-08-13 14:06:00,2.0422,2.0422,2.04165,2.0419,189300000.0
2008-08-13 14:07:00,2.0419,2.0423,2.0419,2.0421,91900000.0
2008-08-13 14:08:00,2.0421,2.0427,2.0421,2.0427,108700000.0
2008-08-13 14:09:00,2.0428,2.0428,2.0425,2.04265,99900000.0
2008-08-13 14:10:00,2.04265,2.0427,2.0423,2.0425,189600000.0
2008-08-13 14:11:00,2.0425,2.0426,2.0421,2.0421,368400000.0
2008-08-13 14:12:00,2.0421,2.04215,2.0416,2.042,134700000.0
2008-08-13 14:13:00,2.042,2.042,2.04155,2.0417,149200000.0
2008-08-13 14:14:00,2.0417,2.0417,2.0405,2.0406,208200000.0
2008-08-13 14:15:00,2.0406,2.0414,2.0406,2.0411,138700000.0
2008-08-13 14:16:00,2.0411,2.0411,2.04045,2.0406,171300000.0
2008-08-13 14:17:00,2.0406,2.0407,2.0398,2.0399,161900000.0
2008-08-13 14:18:00,2.0398,2.0408,2.03975,2.0407,184100000.0
2008-08-13 14:19:00,2.0407,2.041,2.04045,2.041,150700000.0
2008-08-13 14:20:00,2.0408,2.0412,2.04035,2.0407,196700000.0
2008-08-13 14:21:00,2.0407,2.0409,2.04065,2.0407,86600000.0
2008-08-13 14:22:00,2.04065,2.0411,2.0406,2.0411,91900000.0
2008-08-13 14:23:00,2.0411,2.04195,2.0411,2.0419,166200000.0
2008-08-13 14:24:00,2.0419,2.0421,2.04175,2.0419,68500000.0
2008-08-13 14:25:00,2.0418,2.0418,2.04115,2.0413,124400000.0
2008-08-13 14:26:00,2.0413,2.0416,2.04125,2.0415,161100000.0
2008-08-13 14:27:00,2.0417,2.0421,2.04145,2.0419,130900000.0
2008-08-13 14:28:00,2.0419,2.0424,2.0419,2.0423,105200000.0
2008-08-13 14:29:00,2.0423,2.0424,2.0393,2.0396,200200000.0
2008-08-13 14:30:00,2.0397,2.0425,2.0397,2.0424,325400000.0
2008-08-13 14:31:00,2.0424,2.0424,2.0409,2.041,360499999.0
2008-08-13 14:32:00,2.041,2.041,2.0398,2.041,268800000.0
2008-08-13 14:33:00,2.04085,2.0416,2.0407,2.04135,205400000.0
2008-08-13 14:34:00,2.0414,2.0418,2.04095,2.04115,214600000.0
2008-08-13 14:35:00,2.0412,2.0412,2.04055,2.04115,199100001.0
2008-08-13 14:36:00,2.0412,2.04165,2.04115,2.0415,138200000.0
2008-08-13 14:37:00,2.0415,2.0415,2.04095,2.0411,159000000.0
2008-08-13 14:38:00,2.0411,2.0411,2.04015,2.0403,229400000.0
2008-08-13 14:39:00,2.04025,2.0408,2.04025,2.0404,159000000.0
2008-08-13 14:40:00,2.0405,2.0405,2.03965,2.0397,177200000.0
2008-08-13 14:41:00,2.0397,2.0402,2.03925,2.03955,212900000.0
2008-08-13 14:42:00,2.0396,2.0399,2.03935,2.0396,170400000.0
2008-08-13 14:43:00,2.0396,2.0397,2.0393,2.0397,141800000.0
2008-08-13 14:44:00,2.0397,2.04005,2.03955,2.04005,157400000.0
2008-08-13 14:45:00,2.04,2.0401,2.0397,2.0398,116700000.0
2008-08-13 14:46:00,2.0398,2.0398,2.0392,2.0392,127100000.0
2008-08-13 14:47:00,2.0392,2.0396,2.039,2.03925,127600000.0
2008-08-13 14:48:00,2.0393,2.0394,2.03905,2.0394,141000000.0
2008-08-13 14:49:00,2.0393,2.03975,2.0392,2.0394,96900000.0
2008-08-13 14:50:00,2.0394,2.0397,2.0393,2.0395,125100000.0
2008-08-13 14:51:00,2.0395,2.0395,2.0386,2.0388,190500000.0
2008-08-13 14:52:00,2.0388,2.0391,2.03865,2.03875,173900000.0
2008-08-13 14:53:00,2.0388,2.03915,2.03875,2.0389,198700000.0
2008-08-13 14:54:00,2.0389,2.0392,2.03885,2.039,55000000.0
2008-08-13 14:55:00,2.039,2.0391,2.0386,2.03885,62400000.0
2008-08-13 14:56:00,2.0388,2.0393,2.0388,2.0391,126500000.0
2008-08-13 14:57:00,2.0391,2.0391,2.03875,2.0389,90600000.0
2008-08-13 14:58:00,2.0389,2.0389,2.0383,2.03845,151100000.0
2008-08-13 14:59:00,2.0385,2.03885,2.0384,2.03865,122800000.0
2008-08-13 15:00:00,2.0388,2.0393,2.0384,2.03855,269500001.0
2008-08-13 15:01:00,2.0386,2.0387,2.0383,2.0385,181600000.0
2008-08-13 15:02:00,2.0385,2.0387,2.0382,2.0382,113200000.0
2008-08-13 15:03:00,2.0382,2.0385,2.0379,2.03805,104700000.0
2008-08-13 15:04:00,2.03805,2.0384,2.03805,2.0383,88500000.0
2008-08-13 15:05:00,2.0383,2.0389,2.03805,2.0386,264300000.0
2008-08-13 15:06:00,2.0387,2.03905,2.0381,2.0381,194900000.0
2008-08-13 15:07:00,2.0382,2.0388,2.0381,2.0387,120300000.0
2008-08-13 15:08:00,2.0387,2.03955,2.0386,2.0395,159300000.0
2008-08-13 15:09:00,2.0396,2.0396,2.0389,2.0391,157500000.0
2008-08-13 15:10:00,2.03925,2.03945,2.03865,2.03885,242600000.0
2008-08-13 15:11:00,2.03885,2.0394,2.03885,2.039,227200000.0
2008-08-13 15:12:00,2.039,2.0392,2.03855,2.0391,92900000.0
2008-08-13 15:13:00,2.0391,2.03955,2.0391,2.03925,145200000.0
2008-08-13 15:14:00,2.0394,2.0395,2.03925,2.03925,118300000.0
2008-08-13 15:15:00,2.03925,2.0393,2.03885,2.039,149800000.0
2008-08-13 15:16:00,2.039,2.0392,2.03885,2.03905,156600000.0
2008-08-13 15:17:00,2.0391,2.0394,2.0388,2.0393,129300000.0
2008-08-13 15:18:00,2.0393,2.03945,2.0389,2.0392,169800000.0
2008-08-13 15:19:00,2.0392,2.0393,2.03865,2.03875,134900000.0
2008-08-13 15:20:00,2.03875,2.03885,2.0384,2.0385,121300000.0
2008-08-13 15:21:00,2.0384,2.03865,2.0378,2.0378,285500000.0
2008-08-13 15:22:00,2.0378,2.0378,2.037,2.0376,256600000.0
2008-08-13 15:23:00,2.0376,2.0382,2.03745,2.0379,184500000.0
2008-08-13 15:24:00,2.0379,2.0381,2.037,2.0373,293800000.0
2008-08-13 15:25:00,2.0374,2.0377,2.0372,2.03755,193200000.0
2008-08-13 15:26:00,2.03765,2.0383,2.0376,2.0377,211900000.0
2008-08-13 15:27:00,2.03775,2.0381,2.03755,2.0379,162900000.0
2008-08-13 15:28:00,2.03775,2.03775,2.03705,2.0373,196000000.0
2008-08-13 15:29:00,2.0373,2.0378,2.03725,2.03765,229700000.0
2008-08-13 15:30:00,2.0377,2.03775,2.0366,2.0367,223900000.0
2008-08-13 15:31:00,2.0366,2.0368,2.03625,2.0367,233100000.0
2008-08-13 15:32:00,2.03665,2.03815,2.0365,2.038,183600000.0
2008-08-13 15:33:00,2.03785,2.0379,2.0367,2.0372,338300001.0
2008-08-13 15:34:00,2.0373,2.03755,2.03705,2.0373,211400000.0
2008-08-13 15:35:00,2.0374,2.0374,2.03655,2.03685,123200000.0
2008-08-13 15:36:00,2.03685,2.0373,2.0368,2.0371,133900000.0
2008-08-13 15:37:00,2.03705,2.0373,2.03665,2.0369,108400000.0
2008-08-13 15:38:00,2.0369,2.0369,2.03635,2.0364,131700000.0
2008-08-13 15:39:00,2.0363,2.03655,2.03615,2.03625,197900000.0
2008-08-13 15:40:00,2.03625,2.037,2.03615,2.03695,210900000.0
2008-08-13 15:41:00,2.03695,2.0372,2.0369,2.0371,275000000.0
2008-08-13 15:42:00,2.0372,2.0372,2.0364,2.0364,140200000.0
2008-08-13 15:43:00,2.0364,2.0367,2.03615,2.0363,174200000.0
2008-08-13 15:44:00,2.0363,2.0365,2.0358,2.03595,175500000.0
2008-08-13 15:45:00,2.03595,2.0363,2.03585,2.0359,175100000.0
2008-08-13 15:46:00,2.0359,2.0359,2.0356,2.0357,148400000.0
2008-08-13 15:47:00,2.0357,2.036,2.03555,2.0359,139500000.0
2008-08-13 15:48:00,2.0359,2.03615,2.03555,2.03565,158900000.0
2008-08-13 15:49:00,2.0356,2.0358,2.03535,2.03545,158200000.0
2008-08-13 15:50:00,2.0354,2.0355,2.0352,2.0354,127500000.0
2008-08-13 15:51:00,2.0355,2.0357,2.0352,2.0352,180500000.0
2008-08-13 15:52:00,2.0352,2.0355,2.03495,2.0353,172200000.0
2008-08-13 15:53:00,2.0353,2.0361,2.0353,2.03575,179600000.0
2008-08-13 15:54:00,2.03575,2.0358,2.03535,2.0355,131100000.0
2008-08-13 15:55:00,2.03535,2.03535,2.03455,2.0349,119100000.0
2008-08-13 15:56:00,2.03475,2.036,2.03465,2.036,235900000.0
2008-08-13 15:57:00,2.03595,2.03605,2.03475,2.0351,223500000.0
2008-08-13 15:58:00,2.0351,2.0351,2.03395,2.0345,274900000.0
2008-08-13 15:59:00,2.03455,2.0347,2.03405,2.0343,206600000.0
2008-08-13 16:00:00,2.0343,2.035,2.03415,2.0343,301100000.0
2008-08-13 16:01:00,2.0343,2.035,2.0343,2.0348,194500000.0
2008-08-13 16:02:00,2.0348,2.0349,2.0343,2.0346,185400000.0
2008-08-13 16:03:00,2.03455,2.0351,2.03425,2.0345,188300000.0
2008-08-13 16:04:00,2.0346,2.0347,2.0343,2.0344,244400000.0
2008-08-13 16:05:00,2.0344,2.0345,2.03405,2.0345,173000000.0
2008-08-13 16:06:00,2.0345,2.0347,2.03435,2.03445,155600000.0
2008-08-13 16:07:00,2.03445,2.0357,2.03445,2.0354,281500000.0
2008-08-13 16:08:00,2.03525,2.0354,2.0343,2.0347,228300000.0
2008-08-13 16:09:00,2.0347,2.0351,2.03455,2.03475,157400000.0
2008-08-13 16:10:00,2.0348,2.0349,2.03405,2.0342,132700000.0
2008-08-13 16:11:00,2.03415,2.0343,2.0338,2.034,134400000.0
2008-08-13 16:12:00,2.034,2.034,2.0334,2.03345,254900000.0
2008-08-13 16:13:00,2.0335,2.0336,2.03295,2.03305,240600000.0
2008-08-13 16:14:00,2.03305,2.0337,2.03265,2.0328,175000000.0
2008-08-13 16:15:00,2.0328,2.0332,2.0325,2.03255,230000000.0
2008-08-13 16:16:00,2.0325,2.0325,2.03095,2.0312,369200000.0
2008-08-13 16:17:00,2.0312,2.0318,2.03115,2.0317,197200000.0
2008-08-13 16:18:00,2.0317,2.032,2.03155,2.0317,139100000.0
2008-08-13 16:19:00,2.0317,2.0319,2.0315,2.0318,94500000.0
2008-08-13 16:20:00,2.03175,2.0324,2.0316,2.0323,155700000.0
2008-08-13 16:21:00,2.0323,2.0326,2.03205,2.0324,111800000.0
2008-08-13 16:22:00,2.0324,2.0324,2.03185,2.032,160800000.0
2008-08-13 16:23:00,2.032,2.0321,2.0317,2.0319,103300000.0
2008-08-13 16:24:00,2.0319,2.0324,2.03175,2.0324,136400000.0
2008-08-13 16:25:00,2.0324,2.0329,2.03225,2.0327,134600000.0
2008-08-13 16:26:00,2.0325,2.0333,2.0324,2.0333,133200000.0
2008-08-13 16:27:00,2.0332,2.0342,2.03305,2.0341,161100000.0
2008-08-13 16:28:00,2.0341,2.0345,2.03385,2.0341,252400000.0
2008-08-13 16:29:00,2.0341,2.0344,2.03385,2.0341,218800000.0
2008-08-13 16:30:00,2.03405,2.0344,2.0338,2.0342,180400000.0
2008-08-13 16:31:00,2.03425,2.03435,2.0337,2.0339,157900000.0
2008-08-13 16:32:00,2.0339,2.0342,2.03385,2.034,130100000.0
2008-08-13 16:33:00,2.034,2.0341,2.03355,2.03355,106600000.0
2008-08-13 16:34:00,2.0336,2.03385,2.03275,2.0329,291300000.0
2008-08-13 16:35:00,2.0329,2.033,2.0314,2.0327,429300000.0
2008-08-13 16:36:00,2.03275,2.0335,2.03165,2.0321,303900000.0
2008-08-13 16:37:00,2.0321,2.03355,2.0319,2.0331,240400000.0
2008-08-13 16:38:00,2.033,2.0331,2.0325,2.0327,279700000.0
2008-08-13 16:39:00,2.0327,2.0327,2.03095,2.03125,369100000.0
2008-08-13 16:40:00,2.0313,2.0316,2.0309,2.03125,316300000.0
2008-08-13 16:41:00,2.03125,2.0316,2.03035,2.0311,251100000.0
2008-08-13 16:42:00,2.03105,2.03105,2.0304,2.0305,263600000.0
2008-08-13 16:43:00,2.0305,2.0305,2.02975,2.02985,262800000.0
2008-08-13 16:44:00,2.0299,2.0305,2.02965,2.0305,318500000.0
2008-08-13 16:45:00,2.0307,2.031,2.03045,2.0309,200100000.0
2008-08-13 16:46:00,2.0309,2.03105,2.03,2.0304,139200000.0
2008-08-13 16:47:00,2.03045,2.0314,2.0304,2.0312,217700000.0
2008-08-13 16:48:00,2.0313,2.0313,2.03005,2.0302,312400001.0
2008-08-13 16:49:00,2.03025,2.03025,2.0293,2.0298,255400000.0
2008-08-13 16:50:00,2.0298,2.0301,2.02935,2.0301,187800000.0
2008-08-13 16:51:00,2.03,2.0302,2.0295,2.0297,224700000.0
2008-08-13 16:52:00,2.0297,2.03,2.02935,2.0299,216400000.0
2008-08-13 16:53:00,2.0298,2.0299,2.02935,2.02935,147300000.0
2008-08-13 16:54:00,2.02935,2.0299,2.02925,2.0293,207300000.0
2008-08-13 16:55:00,2.02925,2.02955,2.0289,2.02915,203600000.0
2008-08-13 16:56:00,2.0291,2.0296,2.02875,2.02885,212000000.0
2008-08-13 16:57:00,2.0287,2.0295,2.0287,2.0294,145600000.0
2008-08-13 16:58:00,2.0294,2.02945,2.0287,2.0292,178200000.0
2008-08-13 16:59:00,2.02925,2.0298,2.029,2.0292,283000000.0
2008-08-13 17:00:00,2.02915,2.0292,2.02825,2.0289,301900000.0
2008-08-13 17:01:00,2.0289,2.0291,2.0287,2.029,150200000.0
2008-08-13 17:02:00,2.029,2.0295,2.0288,2.0292,116900000.0
2008-08-13 17:03:00,2.0292,2.0294,2.0291,2.0292,91000000.0
2008-08-13 17:04:00,2.0292,2.0293,2.0289,2.0292,107200000.0
2008-08-13 17:05:00,2.0292,2.0296,2.0288,2.0295,142400000.0
2008-08-13 17:06:00,2.0295,2.0298,2.02945,2.0296,88400000.0
2008-08-13 17:07:00,2.0296,2.0297,2.02935,2.0294,82600000.0
2008-08-13 17:08:00,2.0293,2.0296,2.029,2.0291,91700000.0
2008-08-13 17:09:00,2.0291,2.0291,2.0287,2.0288,55500000.0
2008-08-13 17:10:00,2.0288,2.0291,2.0287,2.0291,75400000.0
2008-08-13 17:11:00,2.029,2.0291,2.02875,2.0288,97100000.0
2008-08-13 17:12:00,2.0289,2.0293,2.0286,2.0286,110600000.0
2008-08-13 17:13:00,2.02885,2.029,2.028,2.028,175100000.0
2008-08-13 17:14:00,2.0281,2.02835,2.02775,2.0279,239300000.0
2008-08-13 17:15:00,2.0279,2.0282,2.02775,2.02815,169600000.0
2008-08-13 17:16:00,2.02805,2.029,2.02805,2.02845,150700000.0
2008-08-13 17:17:00,2.02845,2.0288,2.02825,2.0285,143600000.0
2008-08-13 17:18:00,2.02835,2.0288,2.0282,2.0284,118800000.0
2008-08-13 17:19:00,2.0284,2.0288,2.02815,2.02865,106700000.0
2008-08-13 17:20:00,2.02865,2.02885,2.02835,2.02835,159300000.0
2008-08-13 17:21:00,2.02825,2.0287,2.028,2.02815,174000000.0
2008-08-13 17:22:00,2.02805,2.0288,2.02805,2.0285,139300000.0
2008-08-13 17:23:00,2.0285,2.0286,2.02745,2.0276,224500000.0
2008-08-13 17:24:00,2.0276,2.0278,2.0271,2.0272,189600000.0
2008-08-13 17:25:00,2.0272,2.0276,2.02695,2.0274,298500000.0
2008-08-13 17:26:00,2.02755,2.0276,2.02715,2.0272,214100000.0
2008-08-13 17:27:00,2.0274,2.0275,2.0271,2.02735,189200000.0
2008-08-13 17:28:00,2.02745,2.0277,2.0271,2.0277,277000000.0
2008-08-13 17:29:00,2.0276,2.02825,2.0276,2.0278,185900000.0
2008-08-13 17:30:00,2.0278,2.0278,2.02695,2.0271,186700000.0
2008-08-13 17:31:00,2.02715,2.0273,2.027,2.0271,128500000.0
2008-08-13 17:32:00,2.0271,2.0275,2.02695,2.0274,78700000.0
2008-08-13 17:33:00,2.0274,2.0276,2.0271,2.0273,96300000.0
2008-08-13 17:34:00,2.0273,2.0275,2.0272,2.0273,90800000.0
2008-08-13 17:35:00,2.0273,2.0275,2.027,2.02715,153900000.0
2008-08-13 17:36:00,2.0272,2.02795,2.0271,2.0279,92400000.0
2008-08-13 17:37:00,2.028,2.02835,2.028,2.028,57200000.0
2008-08-13 17:38:00,2.0281,2.0281,2.02765,2.02795,116200000.0
2008-08-13 17:39:00,2.02785,2.0281,2.02705,2.0274,272600000.0
2008-08-13 17:40:00,2.02725,2.0277,2.02715,2.0275,253900000.0
2008-08-13 17:41:00,2.0276,2.0276,2.0271,2.0272,218200000.0
2008-08-13 17:42:00,2.0272,2.0273,2.0269,2.0272,137600000.0
2008-08-13 17:43:00,2.0271,2.0272,2.0269,2.02715,176200000.0
2008-08-13 17:44:00,2.02715,2.0278,2.02695,2.0276,297200000.0
2008-08-13 17:45:00,2.0276,2.0276,2.02725,2.0273,183200000.0
2008-08-13 17:46:00,2.0274,2.0275,2.02715,2.0273,119000000.0
2008-08-13 17:47:00,2.0273,2.0274,2.02705,2.0272,168700000.0
2008-08-13 17:48:00,2.0272,2.0273,2.02685,2.0272,143300000.0
2008-08-13 17:49:00,2.0273,2.0273,2.02675,2.0272,198900000.0
2008-08-13 17:50:00,2.0272,2.02745,2.02705,2.0272,154100000.0
2008-08-13 17:51:00,2.0272,2.0272,2.02695,2.0271,220600000.0
2008-08-13 17:52:00,2.02705,2.0274,2.02685,2.0273,240500000.0
2008-08-13 17:53:00,2.02715,2.0275,2.02715,2.0274,165900000.0
2008-08-13 17:54:00,2.0274,2.0277,2.02725,2.0277,209100000.0
2008-08-13 17:55:00,2.0277,2.0277,2.02635,2.02655,298200000.0
2008-08-13 17:56:00,2.0266,2.027,2.0265,2.0268,218200000.0
2008-08-13 17:57:00,2.0268,2.02775,2.02665,2.0276,206200000.0
2008-08-13 17:58:00,2.0276,2.028,2.02745,2.028,143100000.0
2008-08-13 17:59:00,2.028,2.0283,2.02785,2.0279,113800000.0
2008-08-13 18:00:00,2.0279,2.0284,2.0277,2.0284,161400000.0
2008-08-13 18:01:00,2.0284,2.0285,2.02805,2.0281,217000000.0
2008-08-13 18:02:00,2.0281,2.0294,2.0281,2.0294,179100000.0
2008-08-13 18:03:00,2.0294,2.0296,2.029,2.0293,155700000.0
2008-08-13 18:04:00,2.0292,2.02975,2.02915,2.0297,154400000.0
2008-08-13 18:05:00,2.0297,2.0301,2.02945,2.0299,182600000.0
2008-08-13 18:06:00,2.02995,2.0301,2.02905,2.0293,106700000.0
2008-08-13 18:07:00,2.0294,2.0296,2.02895,2.0291,58100000.0
2008-08-13 18:08:00,2.0291,2.02965,2.02895,2.02945,154300000.0
2008-08-13 18:09:00,2.0294,2.02985,2.0289,2.0289,167500000.0
2008-08-13 18:10:00,2.0289,2.0291,2.02815,2.02815,145900000.0
2008-08-13 18:11:00,2.0284,2.02875,2.02815,2.0285,185800000.0
2008-08-13 18:12:00,2.0284,2.0288,2.02825,2.0286,90800000.0
2008-08-13 18:13:00,2.0286,2.0289,2.02855,2.0286,69600000.0
2008-08-13 18:14:00,2.0286,2.0287,2.02815,2.0282,124600000.0
2008-08-13 18:15:00,2.0282,2.02865,2.02815,2.0284,134500000.0
2008-08-13 18:16:00,2.0284,2.0287,2.02835,2.0285,158300000.0
2008-08-13 18:17:00,2.0284,2.0284,2.0279,2.028,276600000.0
2008-08-13 18:18:00,2.02805,2.02815,2.0277,2.02805,246100000.0
2008-08-13 18:19:00,2.02805,2.0285,2.02795,2.0284,145500000.0
2008-08-13 18:20:00,2.0284,2.0289,2.02835,2.0285,241400000.0
2008-08-13 18:21:00,2.0285,2.0286,2.02805,2.0284,142400000.0
2008-08-13 18:22:00,2.0283,2.0292,2.0283,2.02905,147400000.0
2008-08-13 18:23:00,2.02905,2.0292,2.028,2.02815,127000000.0
2008-08-13 18:24:00,2.02815,2.0287,2.02815,2.0285,160500000.0
2008-08-13 18:25:00,2.02845,2.0287,2.0284,2.02845,62000000.0
2008-08-13 18:26:00,2.02845,2.02945,2.02845,2.02935,150900000.0
2008-08-13 18:27:00,2.0294,2.0294,2.02875,2.0289,201700000.0
2008-08-13 18:28:00,2.0288,2.0289,2.0282,2.02885,145500000.0
2008-08-13 18:29:00,2.02895,2.0292,2.0288,2.0289,82900000.0
2008-08-13 18:30:00,2.0288,2.0289,2.0282,2.0285,152400000.0
2008-08-13 18:31:00,2.0284,2.029,2.0282,2.0288,317000000.0
2008-08-13 18:32:00,2.0288,2.02915,2.02825,2.0285,162100000.0
2008-08-13 18:33:00,2.0284,2.0285,2.0281,2.0285,129300000.0
2008-08-13 18:34:00,2.0284,2.0284,2.02795,2.0282,62800000.0
2008-08-13 18:35:00,2.0283,2.0283,2.0276,2.0276,68600000.0
2008-08-13 18:36:00,2.0276,2.02815,2.0276,2.02815,129800000.0
2008-08-13 18:37:00,2.02815,2.02865,2.0279,2.0279,136800000.0
2008-08-13 18:38:00,2.0279,2.02815,2.0278,2.028,141600000.0
2008-08-13 18:39:00,2.02805,2.0284,2.028,2.0281,92100000.0
2008-08-13 18:40:00,2.0281,2.02825,2.02805,2.0281,49300000.0
2008-08-13 18:41:00,2.028,2.0282,2.02795,2.02805,146000000.0
2008-08-13 18:42:00,2.02805,2.02855,2.0279,2.02845,56500000.0
2008-08-13 18:43:00,2.02845,2.0285,2.02805,2.0281,184100000.0
2008-08-13 18:44:00,2.0281,2.0285,2.02795,2.0283,173600000.0
2008-08-13 18:45:00,2.0282,2.02825,2.02785,2.028,95200000.0
2008-08-13 18:46:00,2.028,2.0282,2.0277,2.0278,163600000.0
2008-08-13 18:47:00,2.0278,2.0279,2.02765,2.0279,66500000.0
2008-08-13 18:48:00,2.0279,2.028,2.02775,2.028,33600000.0
2008-08-13 18:49:00,2.02785,2.0279,2.02745,2.0277,175000000.0
2008-08-13 18:50:00,2.0277,2.0277,2.0271,2.0272,144000000.0
2008-08-13 18:51:00,2.0272,2.02745,2.02705,2.02705,119900000.0
2008-08-13 18:52:00,2.02695,2.02725,2.0267,2.0271,98600000.0
2008-08-13 18:53:00,2.0271,2.0275,2.0269,2.0269,134000000.0
2008-08-13 18:54:00,2.0269,2.02755,2.02675,2.0274,83700000.0
2008-08-13 18:55:00,2.0274,2.0278,2.02735,2.02775,60600000.0
2008-08-13 18:56:00,2.0278,2.0282,2.02745,2.0276,141000000.0
2008-08-13 18:57:00,2.02765,2.0279,2.0271,2.0277,155000000.0
2008-08-13 18:58:00,2.0278,2.0291,2.0277,2.029,148300000.0
2008-08-13 18:59:00,2.029,2.029,2.02805,2.02895,109800000.0
2008-08-13 19:00:00,2.02895,2.0294,2.02765,2.0277,224400000.0
2008-08-13 19:01:00,2.0277,2.02815,2.02765,2.028,266700000.0
2008-08-13 19:02:00,2.02805,2.0286,2.02785,2.0279,130000000.0
2008-08-13 19:03:00,2.0279,2.0287,2.0279,2.0286,133100000.0
2008-08-13 19:04:00,2.0286,2.0286,2.02815,2.02835,62000000.0
2008-08-13 19:05:00,2.02835,2.02855,2.0283,2.0285,38900000.0
2008-08-13 19:06:00,2.0285,2.029,2.0283,2.02845,94300000.0
2008-08-13 19:07:00,2.0284,2.02865,2.02835,2.0285,58600000.0
2008-08-13 19:08:00,2.02845,2.02885,2.02845,2.0286,61200000.0
2008-08-13 19:09:00,2.02855,2.02895,2.02855,2.02875,28200000.0
2008-08-13 19:10:00,2.0287,2.0287,2.0281,2.0284,43700000.0
2008-08-13 19:11:00,2.0283,2.0284,2.02775,2.02815,161100000.0
2008-08-13 19:12:00,2.02815,2.0283,2.0276,2.0277,135500000.0
2008-08-13 19:13:00,2.0277,2.028,2.02765,2.0278,46600000.0
2008-08-13 19:14:00,2.0277,2.0277,2.02725,2.0276,116000000.0
2008-08-13 19:15:00,2.0276,2.02815,2.02745,2.0281,113600000.0
2008-08-13 19:16:00,2.02805,2.0284,2.02805,2.0282,150200000.0
2008-08-13 19:17:00,2.0282,2.0291,2.02805,2.02895,135100000.0
2008-08-13 19:18:00,2.02895,2.0296,2.02875,2.0291,161800000.0
2008-08-13 19:19:00,2.0292,2.0296,2.02895,2.029,178200000.0
2008-08-13 19:20:00,2.029,2.029,2.02865,2.0288,82100000.0
2008-08-13 19:21:00,2.0288,2.0291,2.0287,2.0291,45500000.0
2008-08-13 19:22:00,2.0291,2.0292,2.02885,2.0289,149800000.0
2008-08-13 19:23:00,2.029,2.02935,2.0289,2.02935,126600000.0
2008-08-13 19:24:00,2.02935,2.0296,2.0293,2.0295,55300000.0
2008-08-13 19:25:00,2.0295,2.0298,2.02925,2.02955,192700000.0
2008-08-13 19:26:00,2.0295,2.02975,2.02945,2.0296,102700000.0
2008-08-13 19:27:00,2.0297,2.0301,2.0295,2.0301,170700000.0
2008-08-13 19:28:00,2.0301,2.0304,2.03,2.03035,138200000.0
2008-08-13 19:29:00,2.03035,2.0309,2.03035,2.03075,68900000.0
2008-08-13 19:30:00,2.0308,2.0308,2.03035,2.0304,197600000.0
2008-08-13 19:31:00,2.0304,2.03225,2.03025,2.03225,154900000.0
2008-08-13 19:32:00,2.0324,2.03265,2.03175,2.0321,117500000.0
2008-08-13 19:33:00,2.0321,2.0324,2.03135,2.0314,146300000.0
2008-08-13 19:34:00,2.0314,2.032,2.0312,2.0319,143300000.0
2008-08-13 19:35:00,2.0319,2.03385,2.0319,2.0335,148900000.0
2008-08-13 19:36:00,2.03345,2.0335,2.0328,2.0335,120700000.0
2008-08-13 19:37:00,2.03365,2.0344,2.0336,2.0341,110300000.0
2008-08-13 19:38:00,2.0341,2.0347,2.0341,2.0346,74900000.0
2008-08-13 19:39:00,2.03445,2.0346,2.03365,2.0341,89500000.0
2008-08-13 19:40:00,2.0342,2.0342,2.03355,2.03405,98700000.0
2008-08-13 19:41:00,2.0341,2.0348,2.034,2.0343,151900000.0
2008-08-13 19:42:00,2.0343,2.0345,2.03345,2.0336,152400000.0
2008-08-13 19:43:00,2.0336,2.0336,2.03315,2.0335,92300000.0
2008-08-13 19:44:00,2.0335,2.0337,2.03345,2.0335,59700000.0
2008-08-13 19:45:00,2.0335,2.0339,2.03325,2.0334,130800000.0
2008-08-13 19:46:00,2.0333,2.0333,2.03205,2.03205,71300000.0
2008-08-13 19:47:00,2.0322,2.0325,2.03175,2.03205,135500000.0
2008-08-13 19:48:00,2.03205,2.0324,2.03185,2.0324,55500000.0
2008-08-13 19:49:00,2.0324,2.0325,2.0316,2.0318,49200000.0
2008-08-13 19:50:00,2.0318,2.0319,2.0311,2.0314,101500000.0
2008-08-13 19:51:00,2.0314,2.03155,2.03125,2.03125,187700000.0
2008-08-13 19:52:00,2.0314,2.0315,2.0301,2.03035,280800000.0
2008-08-13 19:53:00,2.0303,2.03065,2.03025,2.03065,165700000.0
2008-08-13 19:54:00,2.0306,2.0307,2.0304,2.0304,47400000.0
2008-08-13 19:55:00,2.0305,2.03065,2.03025,2.0306,90400000.0
2008-08-13 19:56:00,2.0306,2.0307,2.02965,2.0298,239500000.0
2008-08-13 19:57:00,2.0298,2.03185,2.0296,2.03185,154100000.0
2008-08-13 19:58:00,2.0319,2.03275,2.03175,2.0326,105500000.0
2008-08-13 19:59:00,2.03255,2.0327,2.03215,2.0323,150700000.0
2008-08-13 20:00:00,2.0323,2.0323,2.0319,2.032,71500000.0
2008-08-13 20:01:00,2.032,2.03225,2.03195,2.03225,62600000.0
2008-08-13 20:02:00,2.03225,2.0324,2.03205,2.0322,146000000.0
2008-08-13 20:03:00,2.0322,2.0324,2.0321,2.0323,179300000.0
2008-08-13 20:04:00,2.03235,2.03255,2.03205,2.0321,167000000.0
2008-08-13 20:05:00,2.0321,2.0322,2.0316,2.0316,139800000.0
2008-08-13 20:06:00,2.0315,2.0318,2.0313,2.0318,59500000.0
2008-08-13 20:07:00,2.0318,2.03215,2.0317,2.0317,237200000.0
2008-08-13 20:08:00,2.0317,2.0318,2.0315,2.0315,42400000.0
2008-08-13 20:09:00,2.0314,2.0314,2.0312,2.0314,35900000.0
2008-08-13 20:10:00,2.0314,2.0314,2.03125,2.0313,43800000.0
2008-08-13 20:11:00,2.0313,2.0313,2.031,2.031,56700000.0
2008-08-13 20:12:00,2.0311,2.0313,2.031,2.0312,12000000.0
2008-08-13 20:13:00,2.0313,2.0318,2.03115,2.0316,103700000.0
2008-08-13 20:14:00,2.0316,2.0316,2.0311,2.0311,146400000.0
2008-08-13 20:15:00,2.0311,2.03165,2.0309,2.0309,119800000.0
2008-08-13 20:16:00,2.0306,2.0309,2.0301,2.03015,101900000.0
2008-08-13 20:17:00,2.03015,2.0304,2.03,2.03035,126600000.0
2008-08-13 20:18:00,2.0304,2.0305,2.03025,2.03035,113500000.0
2008-08-13 20:19:00,2.0303,2.0305,2.0302,2.03045,104100000.0
2008-08-13 20:20:00,2.03045,2.03055,2.03025,2.03035,172500000.0
2008-08-13 20:21:00,2.03035,2.0306,2.0302,2.03025,218600000.0
2008-08-13 20:22:00,2.03015,2.0303,2.02965,2.02985,201000000.0
2008-08-13 20:23:00,2.0297,2.0299,2.02935,2.02965,237300000.0
2008-08-13 20:24:00,2.02965,2.03035,2.02965,2.0303,91100000.0
2008-08-13 20:25:00,2.0303,2.0304,2.0296,2.0296,123300000.0
2008-08-13 20:26:00,2.0297,2.03,2.0296,2.03,66000000.0
2008-08-13 20:27:00,2.03,2.0303,2.02985,2.0299,128300000.0
2008-08-13 20:28:00,2.0299,2.03,2.02945,2.02955,75700000.0
2008-08-13 20:29:00,2.02955,2.02985,2.02955,2.0296,84300000.0
2008-08-13 20:30:00,2.0297,2.02985,2.0296,2.0297,155200000.0
2008-08-13 20:31:00,2.0297,2.02985,2.0296,2.0296,60600000.0
2008-08-13 20:32:00,2.0296,2.03,2.0296,2.0298,25000000.0
2008-08-13 20:33:00,2.0298,2.0302,2.0298,2.0301,62600000.0
2008-08-13 20:34:00,2.0301,2.0302,2.0294,2.0295,62600000.0
2008-08-13 20:35:00,2.0295,2.0298,2.02945,2.0298,106500000.0
2008-08-13 20:36:00,2.0298,2.0298,2.02965,2.02975,101000000.0
2008-08-13 20:37:00,2.02975,2.0298,2.02975,2.0298,12400000.0
2008-08-13 20:38:00,2.02945,2.0297,2.02945,2.0296,14000000.0
2008-08-13 20:39:00,2.0297,2.0308,2.0297,2.0308,96100000.0
2008-08-13 20:40:00,2.0308,2.0309,2.0307,2.0309,38000000.0
2008-08-13 20:41:00,2.0309,2.0317,2.0309,2.0315,89800000.0
2008-08-13 20:42:00,2.0315,2.0319,2.0309,2.0309,94600000.0
2008-08-13 20:43:00,2.0309,2.0313,2.03075,2.0308,89800000.0
2008-08-13 20:44:00,2.03085,2.031,2.0308,2.03095,85600000.0
2008-08-13 20:45:00,2.03095,2.03105,2.03065,2.0308,119300000.0
2008-08-13 20:46:00,2.0308,2.0308,2.03045,2.0305,94900000.0
2008-08-13 20:47:00,2.0305,2.0305,2.0302,2.0305,139300000.0
2008-08-13 20:48:00,2.0305,2.0308,2.0305,2.0307,96500000.0
2008-08-13 20:49:00,2.0307,2.0307,2.0303,2.0303,26800000.0
2008-08-13 20:50:00,2.0303,2.0303,2.02985,2.0299,80400000.0
2008-08-13 20:51:00,2.0299,2.0305,2.02985,2.0304,119400000.0
2008-08-13 20:52:00,2.0304,2.0305,2.03015,2.03035,71900000.0
2008-08-13 20:53:00,2.03035,2.0306,2.03015,2.03035,180500000.0
2008-08-13 20:54:00,2.03035,2.03065,2.0302,2.03065,171100000.0
2008-08-13 20:55:00,2.03065,2.0308,2.0303,2.0308,129800000.0
2008-08-13 20:56:00,2.03065,2.03145,2.03065,2.03145,136100000.0
2008-08-13 20:57:00,2.0315,2.0317,2.03145,2.0316,44800000.0
2008-08-13 20:58:00,2.0317,2.03185,2.0316,2.03185,86000000.0
2008-08-13 20:59:00,2.0319,2.0325,2.03175,2.0322,112700000.0
2008-08-13 21:00:00,2.0322,2.0324,2.03175,2.03175,186300000.0
2008-08-13 21:01:00,2.0318,2.032,2.03165,2.0317,136400000.0
2008-08-13 21:02:00,2.03175,2.0318,2.0315,2.0315,54800000.0
2008-08-13 21:03:00,2.0315,2.0315,2.0312,2.0314,83600000.0
2008-08-13 21:04:00,2.03135,2.0316,2.0313,2.0314,66700000.0
2008-08-13 21:05:00,2.03145,2.03175,2.0314,2.0315,136700000.0
2008-08-13 21:06:00,2.0315,2.03155,2.0308,2.0308,99100000.0
2008-08-13 21:07:00,2.031,2.0312,2.03085,2.0312,45100000.0
2008-08-13 21:08:00,2.0312,2.0312,2.03105,2.0311,37200000.0
2008-08-13 21:09:00,2.03115,2.03115,2.03095,2.031,81600000.0
2008-08-13 21:10:00,2.031,2.0311,2.03045,2.0306,170600000.0
2008-08-13 21:11:00,2.0306,2.031,2.0305,2.0305,185000000.0
2008-08-13 21:12:00,2.0306,2.0306,2.03,2.03,175300000.0
2008-08-13 21:13:00,2.03,2.0304,2.03,2.0301,153700000.0
2008-08-13 21:14:00,2.0302,2.0304,2.0302,2.0304,41600000.0
2008-08-13 21:15:00,2.0304,2.0305,2.0302,2.0303,85100000.0
2008-08-13 21:16:00,2.0304,2.0304,2.02975,2.03005,98900000.0
2008-08-13 21:17:00,2.03005,2.03025,2.0298,2.0298,117100000.0
2008-08-13 21:18:00,2.0298,2.0298,2.0292,2.0293,49300000.0
2008-08-13 21:19:00,2.0293,2.0297,2.0293,2.0297,116100000.0
2008-08-13 21:20:00,2.0297,2.02985,2.0296,2.02965,164000000.0
2008-08-13 21:21:00,2.0297,2.02975,2.02945,2.0296,154100000.0
2008-08-13 21:22:00,2.0296,2.0297,2.029,2.029,156400000.0
2008-08-13 21:23:00,2.02895,2.02955,2.0289,2.0289,189300000.0
2008-08-13 21:24:00,2.0289,2.029,2.02875,2.029,97200000.0
2008-08-13 21:25:00,2.02845,2.0288,2.0284,2.0285,107800000.0
2008-08-13 21:26:00,2.0285,2.0285,2.02815,2.0283,100200000.0
2008-08-13 21:27:00,2.02835,2.02895,2.02835,2.0288,142900000.0
2008-08-13 21:28:00,2.02875,2.0288,2.0285,2.02855,74700000.0
2008-08-13 21:29:00,2.0287,2.02895,2.02825,2.0289,168900000.0
2008-08-13 21:30:00,2.0289,2.0291,2.02865,2.029,185200000.0
2008-08-13 21:31:00,2.02885,2.02905,2.0288,2.0288,165200000.0
2008-08-13 21:32:00,2.0288,2.0288,2.0284,2.0284,66800000.0
2008-08-13 21:33:00,2.0284,2.02885,2.0283,2.0288,152100000.0
2008-08-13 21:34:00,2.0287,2.02875,2.0284,2.0284,61300000.0
2008-08-13 21:35:00,2.0284,2.0284,2.0282,2.0284,28300000.0
2008-08-13 21:36:00,2.0285,2.0286,2.0285,2.0286,12000000.0
2008-08-13 21:37:00,2.0285,2.0286,2.0285,2.0285,8000000.0
2008-08-13 21:38:00,2.02845,2.0286,2.02815,2.0286,67200000.0
2008-08-13 21:39:00,2.0287,2.0287,2.0284,2.0285,67100000.0
2008-08-13 21:40:00,2.0285,2.0287,2.0282,2.0283,118800000.0
2008-08-13 21:41:00,2.0283,2.0285,2.0283,2.0283,11000000.0
2008-08-13 21:42:00,2.0285,2.02895,2.0284,2.0288,86100000.0
2008-08-13 21:43:00,2.0288,2.0288,2.02855,2.02875,73800000.0
2008-08-13 21:44:00,2.02875,2.0297,2.02875,2.0296,104400000.0
2008-08-13 21:45:00,2.0296,2.0301,2.0295,2.03005,151800000.0
2008-08-13 21:46:00,2.03,2.0301,2.02955,2.0301,110500000.0
2008-08-13 21:47:00,2.0301,2.03025,2.0299,2.0302,36100000.0
2008-08-13 21:48:00,2.03005,2.0303,2.02985,2.0302,194600000.0
2008-08-13 21:49:00,2.0301,2.0309,2.0301,2.0304,99200000.0
2008-08-13 21:50:00,2.0304,2.0305,2.03025,2.0305,31400000.0
2008-08-13 21:51:00,2.0303,2.03055,2.0301,2.0305,71600000.0
2008-08-13 21:52:00,2.0305,2.0305,2.03035,2.03045,10900000.0
2008-08-13 21:53:00,2.0304,2.0305,2.0303,2.03045,19600000.0
2008-08-13 21:54:00,2.03045,2.03065,2.0302,2.0302,51000000.0
2008-08-13 21:55:00,2.0302,2.03035,2.0299,2.03,134800000.0
2008-08-13 21:56:00,2.03,2.0301,2.0296,2.0297,153400000.0
2008-08-13 21:57:00,2.0297,2.0297,2.02925,2.0293,49600000.0
2008-08-13 21:58:00,2.02925,2.0293,2.02875,2.02885,171800000.0
2008-08-13 21:59:00,2.02885,2.0289,2.0283,2.0286,168600000.0
2008-08-13 22:00:00,2.0286,2.0288,2.0283,2.02865,114300000.0
2008-08-13 22:01:00,2.0286,2.02875,2.0284,2.02875,106400000.0
2008-08-13 22:02:00,2.02875,2.02875,2.0286,2.0286,57600000.0
2008-08-13 22:03:00,2.0286,2.02865,2.02855,2.02855,25600000.0
2008-08-13 22:04:00,2.02855,2.0286,2.02805,2.02805,46000000.0
2008-08-13 22:05:00,2.0281,2.0285,2.0281,2.0285,114300000.0
2008-08-13 22:06:00,2.0285,2.0285,2.0281,2.02835,72700000.0
2008-08-13 22:07:00,2.0284,2.0287,2.02835,2.0287,63400000.0
2008-08-13 22:08:00,2.0287,2.0287,2.0284,2.0284,18800000.0
2008-08-13 22:09:00,2.0285,2.0285,2.0285,2.0285,12500000.0
2008-08-13 22:10:00,2.0285,2.0287,2.0284,2.0285,62400000.0
2008-08-13 22:11:00,2.02845,2.0286,2.02755,2.0278,165000000.0
2008-08-13 22:12:00,2.0278,2.0279,2.02765,2.0279,36700000.0
2008-08-13 22:13:00,2.0279,2.0282,2.0273,2.02745,73300000.0
2008-08-13 22:14:00,2.0275,2.0281,2.0275,2.0279,68300000.0
2008-08-13 22:15:00,2.02795,2.0281,2.02735,2.0277,71200000.0
2008-08-13 22:16:00,2.0277,2.0277,2.02725,2.0277,17000000.0
2008-08-13 22:17:00,2.0277,2.02785,2.02735,2.02775,69700000.0
2008-08-13 22:18:00,2.0279,2.028,2.02775,2.028,22200000.0
2008-08-13 22:19:00,2.028,2.028,2.0279,2.0279,11000000.0
2008-08-13 22:20:00,2.0279,2.028,2.02735,2.02735,74900000.0
2008-08-13 22:21:00,2.0275,2.02815,2.0275,2.02805,94600000.0
2008-08-13 22:22:00,2.0281,2.0282,2.0275,2.0282,29600000.0
2008-08-13 22:23:00,2.0283,2.0283,2.02805,2.02815,81700000.0
2008-08-13 22:24:00,2.0282,2.0285,2.02795,2.0284,74600000.0
2008-08-13 22:25:00,2.0284,2.0284,2.02765,2.02765,17300000.0
2008-08-13 22:26:00,2.0275,2.028,2.02735,2.02775,105000000.0
2008-08-13 22:27:00,2.0279,2.0283,2.0278,2.0281,33200000.0
2008-08-13 22:28:00,2.02805,2.02905,2.02805,2.0289,111100000.0
2008-08-13 22:29:00,2.0289,2.0291,2.0286,2.02905,29700000.0
2008-08-13 22:30:00,2.0291,2.0301,2.029,2.0301,77400000.0
2008-08-13 22:31:00,2.0301,2.0304,2.02995,2.0301,172700000.0
2008-08-13 22:32:00,2.0301,2.03055,2.0301,2.0304,46600000.0
2008-08-13 22:33:00,2.0305,2.03075,2.03035,2.0307,106500000.0
2008-08-13 22:34:00,2.0306,2.0308,2.0303,2.0307,67100000.0
2008-08-13 22:35:00,2.03065,2.0309,2.03035,2.0309,85700000.0
2008-08-13 22:36:00,2.03085,2.0309,2.0305,2.0307,58500000.0
2008-08-13 22:37:00,2.0307,2.0307,2.03045,2.0305,45100000.0
2008-08-13 22:38:00,2.03045,2.03055,2.03045,2.03045,22400000.0
2008-08-13 22:39:00,2.0305,2.0305,2.0301,2.03015,53100000.0
2008-08-13 22:40:00,2.03015,2.03035,2.03015,2.03035,8400000.0
2008-08-13 22:41:00,2.0304,2.03045,2.0302,2.0302,8500000.0
2008-08-13 22:42:00,2.0302,2.0305,2.0302,2.0304,11000000.0
2008-08-13 22:43:00,2.03035,2.03055,2.03025,2.0303,72700000.0
2008-08-13 22:44:00,2.03035,2.0304,2.0301,2.0301,47600000.0
2008-08-13 22:45:00,2.03015,2.0303,2.03005,2.0303,28200000.0
2008-08-13 22:46:00,2.0303,2.0303,2.0299,2.0299,46700000.0
2008-08-13 22:47:00,2.03,2.03035,2.02975,2.0302,53100000.0
2008-08-13 22:48:00,2.0302,2.0303,2.0298,2.0301,161800000.0
2008-08-13 22:49:00,2.03005,2.0301,2.02995,2.0301,14800000.0
2008-08-13 22:50:00,2.0302,2.0304,2.03015,2.0302,47700000.0
2008-08-13 22:51:00,2.0302,2.0303,2.0302,2.0303,23100000.0
2008-08-13 22:52:00,2.0303,2.0303,2.03005,2.0302,52400000.0
2008-08-13 22:53:00,2.0302,2.03035,2.0301,2.03015,90400000.0
2008-08-13 22:54:00,2.03015,2.03015,2.0299,2.03,107700000.0
2008-08-13 22:55:00,2.03,2.03,2.0299,2.03,15900000.0
2008-08-13 22:56:00,2.0298,2.0299,2.02975,2.0299,12100000.0
2008-08-13 22:57:00,2.02985,2.03,2.0298,2.03,23100000.0
2008-08-13 22:58:00,2.03,2.0302,2.03,2.0301,15000000.0
2008-08-13 22:59:00,2.0301,2.0301,2.02985,2.0299,14600000.0
2008-08-13 23:00:00,2.02975,2.0299,2.02965,2.0298,14000000.0
2008-08-13 23:01:00,2.0298,2.0299,2.0298,2.0298,13700000.0
2008-08-13 23:02:00,2.0298,2.03005,2.0296,2.03005,21000000.0
2008-08-13 23:03:00,2.03005,2.03025,2.02995,2.03005,15100000.0
2008-08-13 23:04:00,2.03015,2.03015,2.0296,2.0296,14000000.0
2008-08-13 23:05:00,2.02955,2.02955,2.02935,2.0295,11100000.0
2008-08-13 23:06:00,2.0297,2.0297,2.02895,2.02895,26000000.0
2008-08-13 23:07:00,2.02895,2.02895,2.02825,2.0284,26600000.0
2008-08-13 23:08:00,2.02855,2.0288,2.02855,2.0288,8000000.0
2008-08-13 23:09:00,2.02845,2.02855,2.0284,2.0285,8800000.0
2008-08-13 23:10:00,2.0285,2.0286,2.0285,2.0286,7400000.0
2008-08-13 23:11:00,2.02865,2.02865,2.02785,2.02805,19500000.0
2008-08-13 23:12:00,2.02795,2.0281,2.0277,2.02785,22000000.0
2008-08-13 23:13:00,2.02785,2.028,2.0278,2.028,11100000.0
2008-08-13 23:14:00,2.028,2.028,2.028,2.028,6300000.0
2008-08-13 23:15:00,2.028,2.02805,2.028,2.028,14900000.0
2008-08-13 23:16:00,2.0281,2.02845,2.02785,2.0283,12900000.0
2008-08-13 23:17:00,2.0283,2.0283,2.02705,2.02715,35400000.0
2008-08-13 23:18:00,2.02745,2.02755,2.0272,2.0272,3400000.0
2008-08-13 23:19:00,2.0273,2.0275,2.02705,2.02705,9200000.0
2008-08-13 23:20:00,2.0271,2.0272,2.0269,2.02705,37700000.0
2008-08-13 23:21:00,2.0271,2.0271,2.02685,2.02685,4400000.0
2008-08-13 23:22:00,2.02705,2.02705,2.027,2.027,3600000.0
2008-08-13 23:23:00,2.0271,2.0271,2.0267,2.027,17300000.0
2008-08-13 23:24:00,2.02725,2.0275,2.02725,2.0274,75700000.0
2008-08-13 23:25:00,2.02745,2.0275,2.02675,2.0269,56000000.0
2008-08-13 23:26:00,2.0269,2.02755,2.0265,2.0267,52500000.0
2008-08-13 23:27:00,2.0267,2.027,2.02665,2.02675,29300000.0
2008-08-13 23:28:00,2.02685,2.02705,2.0268,2.0269,39000000.0
2008-08-13 23:29:00,2.02647,2.02709,2.02631,2.02664,67200000.0
2008-08-13 23:30:00,2.0269,2.0272,2.0267,2.0268,64900000.0
2008-08-13 23:31:00,2.0268,2.02685,2.02675,2.0268,55900000.0
2008-08-13 23:32:00,2.0268,2.02685,2.0267,2.0267,70500000.0
2008-08-13 23:33:00,2.02675,2.02685,2.02675,2.0268,6000000.0
2008-08-13 23:34:00,2.0268,2.02685,2.02675,2.0268,11000000.0
2008-08-13 23:35:00,2.02665,2.02675,2.02645,2.02665,18000000.0
2008-08-13 23:36:00,2.02665,2.02675,2.02665,2.02675,2200000.0
2008-08-13 23:37:00,2.02665,2.02695,2.02665,2.0268,15500000.0
2008-08-13 23:38:00,2.02685,2.0269,2.02665,2.02665,21400000.0
2008-08-13 23:39:00,2.0267,2.0269,2.026,2.02645,28500000.0
2008-08-13 23:40:00,2.02645,2.0267,2.02645,2.0267,9000000.0
2008-08-13 23:41:00,2.0269,2.0269,2.0267,2.0267,4400000.0
2008-08-13 23:42:00,2.02665,2.0269,2.0265,2.0267,28300000.0
2008-08-13 23:43:00,2.0268,2.0269,2.0266,2.02685,69300000.0
2008-08-13 23:44:00,2.0269,2.0269,2.0269,2.0269,11800000.0
2008-08-13 23:45:00,2.0269,2.027,2.0269,2.02695,6000000.0
2008-08-13 23:46:00,2.027,2.027,2.027,2.027,12000000.0
2008-08-13 23:47:00,2.027,2.027,2.02695,2.02695,13000000.0
2008-08-13 23:48:00,2.027,2.027,2.027,2.027,3000000.0
2008-08-13 23:49:00,2.027,2.027,2.027,2.027,4000000.0
2008-08-13 23:50:00,2.02698,2.02704,2.02653,2.02665,210100000.0
2008-08-13 23:51:00,2.027,2.027,2.027,2.027,1000000.0
2008-08-13 23:52:00,2.027,2.027,2.027,2.027,2000000.0
2008-08-13 23:53:00,2.027,2.02735,2.027,2.02725,23200000.0
2008-08-13 23:54:00,2.02725,2.0273,2.0272,2.0273,7000000.0
2008-08-13 23:55:00,2.0274,2.0274,2.02715,2.02725,14000000.0
2008-08-13 23:56:00,2.0272,2.0281,2.0272,2.02795,45800000.0
2008-08-13 23:57:00,2.02795,2.02795,2.02795,2.02795,2000000.0
2008-08-13 23:58:00,2.02795,2.02795,2.02795,2.02795,2000000.0
2008-08-13 23:59:00,2.028,2.02815,2.028,2.0281,9600000.0
2008-08-14 00:00:00,2.0281,2.0282,2.02805,2.0281,11400000.0
2008-08-14 00:01:00,2.0281,2.0283,2.0281,2.02815,8400000.0
2008-08-14 00:02:00,2.0282,2.02835,2.0282,2.0283,8400000.0
2008-08-14 00:03:00,2.02835,2.0284,2.02815,2.02815,10200000.0
2008-08-14 00:04:00,2.0281,2.0281,2.0281,2.0281,4200000.0
2008-08-14 00:05:00,2.0281,2.02815,2.0281,2.02815,10000000.0
2008-08-14 00:06:00,2.0281,2.02815,2.0277,2.0277,11400000.0
2008-08-14 00:07:00,2.02765,2.02765,2.02725,2.02725,6000000.0
2008-08-14 00:08:00,2.0272,2.0272,2.027,2.02705,8200000.0
2008-08-14 00:09:00,2.027,2.0271,2.027,2.027,4200000.0
2008-08-14 00:10:00,2.02695,2.0271,2.0268,2.0271,17100000.0
2008-08-14 00:11:00,2.0271,2.0274,2.02705,2.02735,23300000.0
2008-08-14 00:12:00,2.0274,2.0276,2.0274,2.0276,22200000.0
2008-08-14 00:13:00,2.0276,2.0278,2.0275,2.0275,21000000.0
2008-08-14 00:14:00,2.0275,2.0275,2.0274,2.0274,3000000.0
2008-08-14 00:15:00,2.0275,2.0276,2.0275,2.0276,2000000.0
2008-08-14 00:16:00,2.02765,2.02805,2.0271,2.0279,116600000.0
2008-08-14 00:17:00,2.02795,2.02875,2.02755,2.02755,56000000.0
2008-08-14 00:18:00,2.02775,2.0284,2.0277,2.0281,111100000.0
2008-08-14 00:19:00,2.0281,2.0286,2.02805,2.0284,19200000.0
2008-08-14 00:20:00,2.02795,2.02835,2.02775,2.02835,12900000.0
2008-08-14 00:21:00,2.0286,2.0286,2.0286,2.0286,1000000.0
2008-08-14 00:22:00,2.02795,2.0284,2.02795,2.0284,44000000.0
2008-08-14 00:23:00,2.02795,2.02825,2.02795,2.02825,26800000.0
2008-08-14 00:24:00,2.02845,2.0287,2.02845,2.0287,13800000.0
2008-08-14 00:25:00,2.0287,2.0287,2.02825,2.0287,9000000.0
2008-08-14 00:26:00,2.0287,2.0287,2.0285,2.0285,5000000.0
2008-08-14 00:27:00,2.0285,2.0285,2.0277,2.0279,16000000.0
2008-08-14 00:28:00,2.02785,2.0282,2.02785,2.0282,15600000.0
2008-08-14 00:29:00,2.0281,2.0281,2.0279,2.028,11200000.0
2008-08-14 00:30:00,2.028,2.0283,2.028,2.0283,10900000.0
2008-08-14 00:31:00,2.0281,2.0281,2.0281,2.0281,1000000.0
2008-08-14 00:32:00,2.02815,2.02825,2.02815,2.02825,6000000.0
2008-08-14 00:33:00,2.02825,2.02825,2.0281,2.0281,6000000.0
2008-08-14 00:34:00,2.0281,2.0281,2.02805,2.02805,3000000.0
2008-08-14 00:35:00,2.0281,2.0281,2.0279,2.02805,10000000.0
2008-08-14 00:36:00,2.02805,2.0282,2.02805,2.0282,5000000.0
2008-08-14 00:37:00,2.02815,2.02815,2.02815,2.02815,1000000.0
2008-08-14 00:38:00,2.0282,2.02845,2.02805,2.02845,26700000.0
2008-08-14 00:39:00,2.02845,2.02855,2.02825,2.0284,28800000.0
2008-08-14 00:40:00,2.02845,2.02845,2.0284,2.0284,4000000.0
2008-08-14 00:41:00,2.02835,2.0286,2.02835,2.0286,14600000.0
2008-08-14 00:42:00,2.0282,2.0282,2.0282,2.0282,9100000.0
2008-08-14 00:43:00,2.02835,2.0287,2.0283,2.0287,86199999.0
2008-08-14 00:44:00,2.0285,2.0285,2.0285,2.0285,14500000.0
2008-08-14 00:45:00,2.02855,2.02905,2.02855,2.02875,17600000.0
2008-08-14 00:46:00,2.0287,2.0287,2.02855,2.02855,2000000.0
2008-08-14 00:47:00,2.02855,2.0288,2.02855,2.0288,5200000.0
2008-08-14 00:48:00,2.0288,2.0288,2.0287,2.0287,4200000.0
2008-08-14 00:49:00,2.0287,2.0287,2.0283,2.0283,13400000.0
2008-08-14 00:50:00,2.0283,2.0283,2.0283,2.0283,5400000.0
2008-08-14 00:51:00,2.0282,2.0283,2.0282,2.0283,8400000.0
2008-08-14 00:52:00,2.02815,2.02815,2.0277,2.0277,8500000.0
2008-08-14 00:53:00,2.0279,2.02855,2.0279,2.02855,17600000.0
2008-08-14 00:54:00,2.0285,2.0286,2.02705,2.02725,62900000.0
2008-08-14 00:55:00,2.0276,2.028,2.027,2.0277,71600000.0
2008-08-14 00:56:00,2.0277,2.0277,2.026,2.0263,205300000.0
2008-08-14 00:57:00,2.0263,2.0271,2.0253,2.0259,144000000.0
2008-08-14 00:58:00,2.0254,2.0258,2.0252,2.0252,121400000.0
2008-08-14 00:59:00,2.0252,2.0253,2.0251,2.0251,40800000.0
2008-08-14 01:00:00,2.0251,2.0255,2.0247,2.0253,64000000.0
2008-08-14 01:01:00,2.0254,2.0256,2.0252,2.0252,41400000.0
2008-08-14 01:02:00,2.0254,2.0256,2.0253,2.0253,27900000.0
2008-08-14 01:03:00,2.0254,2.0255,2.0253,2.0253,14400000.0
2008-08-14 01:04:00,2.0253,2.0253,2.0252,2.0252,11900000.0
2008-08-14 01:05:00,2.0252,2.0253,2.0249,2.0249,22700000.0
2008-08-14 01:06:00,2.0249,2.025,2.0248,2.0249,37600000.0
2008-08-14 01:07:00,2.0248,2.025,2.0245,2.0245,41700000.0
2008-08-14 01:08:00,2.0245,2.02495,2.0244,2.0249,58000000.0
2008-08-14 01:09:00,2.0248,2.0249,2.0247,2.0247,42400000.0
2008-08-14 01:10:00,2.0247,2.0248,2.0244,2.0244,222500000.0
2008-08-14 01:11:00,2.0244,2.02485,2.02425,2.0245,120600000.0
2008-08-14 01:12:00,2.0245,2.0253,2.0245,2.025,110400000.0
2008-08-14 01:13:00,2.025,2.0255,2.0248,2.0254,94800000.0
2008-08-14 01:14:00,2.0254,2.0259,2.02485,2.0255,313099999.0
2008-08-14 01:15:00,2.0255,2.0259,2.0255,2.0259,126500000.0
2008-08-14 01:16:00,2.026,2.0265,2.0258,2.0258,124500000.0
2008-08-14 01:17:00,2.0261,2.0264,2.0261,2.0264,38200000.0
2008-08-14 01:18:00,2.0264,2.0266,2.0264,2.0265,101600000.0
2008-08-14 01:19:00,2.0265,2.0266,2.0258,2.0265,239900000.0
2008-08-14 01:20:00,2.0264,2.0266,2.0255,2.0261,123100000.0
2008-08-14 01:21:00,2.0261,2.0261,2.0259,2.026,30600000.0
2008-08-14 01:22:00,2.026,2.0261,2.026,2.0261,6000000.0
2008-08-14 01:23:00,2.0261,2.0263,2.026,2.0262,78400000.0
2008-08-14 01:24:00,2.0262,2.0265,2.0262,2.0265,39500000.0
2008-08-14 01:25:00,2.0265,2.0265,2.0264,2.0264,15500000.0
2008-08-14 01:26:00,2.0264,2.0264,2.0263,2.0263,20300000.0
2008-08-14 01:27:00,2.0263,2.0267,2.0263,2.0267,11000000.0
2008-08-14 01:28:00,2.0267,2.0267,2.0263,2.0266,25600000.0
2008-08-14 01:29:00,2.0266,2.0266,2.0266,2.0266,9000000.0
2008-08-14 01:30:00,2.0266,2.0266,2.0266,2.0266,12000000.0
2008-08-14 01:31:00,2.0266,2.0266,2.0265,2.0265,8000000.0
2008-08-14 01:32:00,2.0265,2.0265,2.0265,2.0265,14000000.0
2008-08-14 01:33:00,2.02665,2.02665,2.0265,2.0265,8800000.0
2008-08-14 01:34:00,2.0267,2.0267,2.0264,2.0264,20000000.0
2008-08-14 01:35:00,2.0263,2.0264,2.0263,2.0264,10400000.0
2008-08-14 01:36:00,2.0263,2.0265,2.0263,2.0264,171400001.0
2008-08-14 01:37:00,2.0264,2.0265,2.0256,2.02595,90900000.0
2008-08-14 01:38:00,2.0261,2.0268,2.026,2.0262,187900000.0
2008-08-14 01:39:00,2.0262,2.0262,2.0258,2.0259,19000000.0
2008-08-14 01:40:00,2.0259,2.0261,2.0256,2.0256,32900000.0
2008-08-14 01:41:00,2.0254,2.0269,2.0254,2.0269,325100000.0
2008-08-14 01:42:00,2.0268,2.0272,2.0265,2.0265,170400000.0
2008-08-14 01:43:00,2.0265,2.0266,2.0261,2.0264,133100000.0
2008-08-14 01:44:00,2.0264,2.0265,2.0261,2.0261,76200000.0
2008-08-14 01:45:00,2.0261,2.0261,2.0256,2.0259,170700000.0
2008-08-14 01:46:00,2.0259,2.02645,2.0259,2.0264,49800000.0
2008-08-14 01:47:00,2.0264,2.0267,2.02625,2.0266,37500000.0
2008-08-14 01:48:00,2.0266,2.02665,2.0265,2.0266,20300000.0
2008-08-14 01:49:00,2.0266,2.0267,2.0265,2.0265,49300000.0
2008-08-14 01:50:00,2.02655,2.0267,2.0264,2.02665,34100000.0
2008-08-14 01:51:00,2.02655,2.0267,2.0265,2.02655,27100000.0
2008-08-14 01:52:00,2.02665,2.0267,2.02645,2.0265,18400000.0
2008-08-14 01:53:00,2.0265,2.0273,2.0264,2.0266,93500000.0
2008-08-14 01:54:00,2.0267,2.02675,2.02625,2.02625,81000000.0
2008-08-14 01:55:00,2.02615,2.0264,2.02615,2.0264,78800000.0
2008-08-14 01:56:00,2.0264,2.0264,2.0263,2.02635,63300000.0
2008-08-14 01:57:00,2.0263,2.0265,2.0257,2.02615,90600000.0
2008-08-14 01:58:00,2.0261,2.0268,2.02605,2.0267,125800000.0
2008-08-14 01:59:00,2.02675,2.02685,2.0265,2.0268,128900000.0
2008-08-14 02:00:00,2.0268,2.02785,2.0268,2.0276,136600000.0
2008-08-14 02:01:00,2.0276,2.0277,2.0272,2.0276,165000000.0
2008-08-14 02:02:00,2.0276,2.0276,2.027,2.0272,41100000.0
2008-08-14 02:03:00,2.02715,2.02755,2.02705,2.02755,77800000.0
2008-08-14 02:04:00,2.02755,2.0277,2.02725,2.02755,85200000.0
2008-08-14 02:05:00,2.02755,2.02765,2.0271,2.02715,195700000.0
2008-08-14 02:06:00,2.02715,2.0279,2.02715,2.0279,140000000.0
2008-08-14 02:07:00,2.0279,2.02915,2.0278,2.0287,220500000.0
2008-08-14 02:08:00,2.0286,2.0286,2.0284,2.0284,21800000.0
2008-08-14 02:09:00,2.0284,2.0292,2.0284,2.0286,105800000.0
2008-08-14 02:10:00,2.0285,2.0287,2.02805,2.0283,103400000.0
2008-08-14 02:11:00,2.0283,2.0284,2.0279,2.0279,100400000.0
2008-08-14 02:12:00,2.0281,2.02835,2.0281,2.02825,53600000.0
2008-08-14 02:13:00,2.0283,2.0286,2.0283,2.0286,6000000.0
2008-08-14 02:14:00,2.0286,2.0286,2.02825,2.02825,29100000.0
2008-08-14 02:15:00,2.02825,2.02825,2.028,2.028,57600000.0
2008-08-14 02:16:00,2.02795,2.02815,2.0275,2.028,87100000.0
2008-08-14 02:17:00,2.028,2.028,2.0274,2.0274,54000000.0
2008-08-14 02:18:00,2.02745,2.02755,2.02745,2.02755,77100000.0
2008-08-14 02:19:00,2.0276,2.0277,2.02735,2.02735,93200000.0
2008-08-14 02:20:00,2.0274,2.0276,2.0274,2.02745,114000000.0
2008-08-14 02:21:00,2.02745,2.02745,2.0268,2.02685,186100000.0
2008-08-14 02:22:00,2.02685,2.027,2.02685,2.0269,62700000.0
2008-08-14 02:23:00,2.02685,2.0273,2.0268,2.02705,143300000.0
2008-08-14 02:24:00,2.02705,2.02755,2.02705,2.02735,117800000.0
2008-08-14 02:25:00,2.02735,2.0274,2.02735,2.0274,16400000.0
2008-08-14 02:26:00,2.0274,2.0275,2.02735,2.0274,19000000.0
2008-08-14 02:27:00,2.0274,2.02795,2.0273,2.0277,64200000.0
2008-08-14 02:28:00,2.0277,2.028,2.0273,2.0274,101800000.0
2008-08-14 02:29:00,2.02755,2.02775,2.02735,2.02745,32700000.0
2008-08-14 02:30:00,2.0275,2.0276,2.0273,2.0273,30000000.0
2008-08-14 02:31:00,2.0273,2.02755,2.0273,2.02755,21200000.0
2008-08-14 02:32:00,2.0276,2.0282,2.0276,2.028,77500000.0
2008-08-14 02:33:00,2.028,2.02855,2.028,2.02855,96700000.0
2008-08-14 02:34:00,2.02855,2.02865,2.02835,2.0284,27900000.0
2008-08-14 02:35:00,2.0284,2.02895,2.0284,2.0288,73200000.0
2008-08-14 02:36:00,2.0288,2.0289,2.0286,2.0287,50800000.0
2008-08-14 02:37:00,2.0287,2.0289,2.0286,2.0289,48000000.0
2008-08-14 02:38:00,2.0289,2.02895,2.02865,2.0287,43100000.0
2008-08-14 02:39:00,2.0287,2.02875,2.0287,2.02875,3000000.0
2008-08-14 02:40:00,2.02875,2.029,2.02865,2.0288,38000000.0
2008-08-14 02:41:00,2.0288,2.02895,2.0288,2.0289,28700000.0
2008-08-14 02:42:00,2.0289,2.0289,2.02865,2.02865,33000000.0
2008-08-14 02:43:00,2.0287,2.0289,2.0287,2.02875,36300000.0
2008-08-14 02:44:00,2.0288,2.0288,2.02825,2.0285,147700000.0
2008-08-14 02:45:00,2.0285,2.0288,2.02845,2.0285,64300000.0
2008-08-14 02:46:00,2.0286,2.0289,2.0282,2.0284,50800000.0
2008-08-14 02:47:00,2.02845,2.0285,2.02825,2.0284,33700000.0
2008-08-14 02:48:00,2.02845,2.02845,2.0284,2.0284,13000000.0
2008-08-14 02:49:00,2.0284,2.0284,2.02835,2.02835,12000000.0
2008-08-14 02:50:00,2.02835,2.02855,2.02835,2.02855,35300000.0
2008-08-14 02:51:00,2.0285,2.0288,2.02815,2.0283,67900000.0
2008-08-14 02:52:00,2.0284,2.0284,2.0284,2.0284,3000000.0
2008-08-14 02:53:00,2.0284,2.0287,2.02825,2.0287,26600000.0
2008-08-14 02:54:00,2.0287,2.0287,2.0275,2.0279,64800000.0
2008-08-14 02:55:00,2.02795,2.0282,2.0277,2.02805,43300000.0
2008-08-14 02:56:00,2.02805,2.0283,2.028,2.0282,33000000.0
2008-08-14 02:57:00,2.02805,2.02805,2.0279,2.028,23500000.0
2008-08-14 02:58:00,2.028,2.02805,2.028,2.02805,2000000.0
2008-08-14 02:59:00,2.02805,2.02805,2.0279,2.0279,8400000.0
2008-08-14 03:00:00,2.0279,2.0281,2.0279,2.0281,29700000.0
2008-08-14 03:01:00,2.02815,2.02815,2.02815,2.02815,7000000.0
2008-08-14 03:02:00,2.0281,2.0282,2.0281,2.02815,23000000.0
2008-08-14 03:03:00,2.0282,2.02835,2.0282,2.02835,19000000.0
2008-08-14 03:04:00,2.0283,2.0286,2.0283,2.0286,50400000.0
2008-08-14 03:05:00,2.02855,2.0288,2.02855,2.0287,81300000.0
2008-08-14 03:06:00,2.0287,2.0287,2.0278,2.0282,86100000.0
2008-08-14 03:07:00,2.0282,2.02845,2.0282,2.0282,42700000.0
2008-08-14 03:08:00,2.02825,2.0284,2.02815,2.0284,95600000.0
2008-08-14 03:09:00,2.0286,2.02865,2.0281,2.02825,66800000.0
2008-08-14 03:10:00,2.02815,2.0282,2.0279,2.02805,75200000.0
2008-08-14 03:11:00,2.02805,2.02835,2.0277,2.0277,59800000.0
2008-08-14 03:12:00,2.02775,2.0286,2.02775,2.0285,90000000.0
2008-08-14 03:13:00,2.02855,2.0287,2.0282,2.0283,126700000.0
2008-08-14 03:14:00,2.0283,2.0286,2.0278,2.02835,118700000.0
2008-08-14 03:15:00,2.02835,2.02855,2.0279,2.0281,106900000.0
2008-08-14 03:16:00,2.028,2.0283,2.0277,2.0279,82300000.0
2008-08-14 03:17:00,2.0279,2.0281,2.0279,2.0281,58100000.0
2008-08-14 03:18:00,2.0281,2.0283,2.028,2.028,69800000.0
2008-08-14 03:19:00,2.0278,2.0281,2.0278,2.02785,22700000.0
2008-08-14 03:20:00,2.0278,2.0282,2.0278,2.0282,25000000.0
2008-08-14 03:21:00,2.02805,2.02855,2.0279,2.02855,92500000.0
2008-08-14 03:22:00,2.02855,2.02865,2.02815,2.02825,74800000.0
2008-08-14 03:23:00,2.02825,2.0285,2.0282,2.02835,26000000.0
2008-08-14 03:24:00,2.02835,2.02855,2.0282,2.0283,72700000.0
2008-08-14 03:25:00,2.02825,2.0287,2.02825,2.0287,79400000.0
2008-08-14 03:26:00,2.0287,2.0292,2.0286,2.02915,78400000.0
2008-08-14 03:27:00,2.02905,2.0291,2.0285,2.02875,91700000.0
2008-08-14 03:28:00,2.02885,2.02885,2.02865,2.02865,30600000.0
2008-08-14 03:29:00,2.0287,2.029,2.02855,2.02875,61000000.0
2008-08-14 03:30:00,2.02875,2.0293,2.02875,2.0293,63600000.0
2008-08-14 03:31:00,2.0293,2.0295,2.0291,2.0292,47700000.0
2008-08-14 03:32:00,2.0292,2.0292,2.0291,2.02915,23000000.0
2008-08-14 03:33:00,2.0291,2.0295,2.02905,2.0292,78500000.0
2008-08-14 03:34:00,2.02915,2.02935,2.02885,2.02905,52000000.0
2008-08-14 03:35:00,2.0291,2.0293,2.02895,2.0292,26300000.0
2008-08-14 03:36:00,2.0292,2.0294,2.0285,2.0285,71500000.0
2008-08-14 03:37:00,2.0285,2.02895,2.0283,2.0284,180000001.0
2008-08-14 03:38:00,2.0284,2.0284,2.0274,2.0276,205400000.0
2008-08-14 03:39:00,2.02755,2.02755,2.0259,2.026,122900000.0
2008-08-14 03:40:00,2.026,2.02655,2.026,2.02625,173000000.0
2008-08-14 03:41:00,2.02625,2.02645,2.0259,2.0261,237000000.0
2008-08-14 03:42:00,2.0261,2.02655,2.026,2.02635,78900000.0
2008-08-14 03:43:00,2.0264,2.027,2.0264,2.027,119800000.0
2008-08-14 03:44:00,2.027,2.0274,2.0269,2.02735,152600000.0
2008-08-14 03:45:00,2.0273,2.02765,2.02725,2.0276,107000000.0
2008-08-14 03:46:00,2.0277,2.02835,2.0276,2.0282,78700000.0
2008-08-14 03:47:00,2.0282,2.02825,2.028,2.028,99500000.0
2008-08-14 03:48:00,2.028,2.02815,2.0278,2.02785,97300000.0
2008-08-14 03:49:00,2.0279,2.0284,2.0278,2.0282,83000000.0
2008-08-14 03:50:00,2.02815,2.0287,2.02815,2.0284,74500000.0
2008-08-14 03:51:00,2.0284,2.0288,2.02825,2.0286,77800000.0
2008-08-14 03:52:00,2.0286,2.0289,2.02815,2.02855,68400000.0
2008-08-14 03:53:00,2.02855,2.0287,2.02825,2.0285,129700000.0
2008-08-14 03:54:00,2.02855,2.0286,2.02845,2.02845,31200000.0
2008-08-14 03:55:00,2.02845,2.0285,2.0282,2.02835,56800000.0
2008-08-14 03:56:00,2.02835,2.02855,2.02835,2.0285,30000000.0
2008-08-14 03:57:00,2.0284,2.0287,2.0281,2.0286,86700000.0
2008-08-14 03:58:00,2.0286,2.0287,2.0282,2.02845,43200000.0
2008-08-14 03:59:00,2.0284,2.02865,2.0282,2.0285,116200000.0
2008-08-14 04:00:00,2.0285,2.0285,2.02775,2.02775,57900000.0
2008-08-14 04:01:00,2.02765,2.02785,2.02745,2.0277,75800000.0
2008-08-14 04:02:00,2.0277,2.02775,2.0276,2.0276,48200000.0
2008-08-14 04:03:00,2.0276,2.02765,2.02735,2.02745,28200000.0
2008-08-14 04:04:00,2.02745,2.0276,2.0273,2.0274,21900000.0
2008-08-14 04:05:00,2.0274,2.0276,2.0274,2.0276,13000000.0
2008-08-14 04:06:00,2.0276,2.0276,2.0273,2.0274,60100000.0
2008-08-14 04:07:00,2.0274,2.02805,2.0274,2.02785,57400000.0
2008-08-14 04:08:00,2.02785,2.0282,2.02785,2.02815,54000000.0
2008-08-14 04:09:00,2.0282,2.0284,2.0282,2.02825,45500000.0
2008-08-14 04:10:00,2.02825,2.02845,2.02785,2.02815,135100000.0
2008-08-14 04:11:00,2.02815,2.02885,2.02795,2.02885,235100000.0
2008-08-14 04:12:00,2.0288,2.02905,2.0287,2.029,58100000.0
2008-08-14 04:13:00,2.02895,2.0292,2.0288,2.0289,27700000.0
2008-08-14 04:14:00,2.0289,2.02895,2.02875,2.0288,52800000.0
2008-08-14 04:15:00,2.0288,2.0288,2.0283,2.0285,63900000.0
2008-08-14 04:16:00,2.0284,2.0288,2.0284,2.0288,63500000.0
2008-08-14 04:17:00,2.0288,2.0291,2.0288,2.029,37200000.0
2008-08-14 04:18:00,2.029,2.029,2.0277,2.028,198400000.0
2008-08-14 04:19:00,2.028,2.0286,2.02785,2.0281,73000000.0
2008-08-14 04:20:00,2.02805,2.0282,2.02805,2.0281,30500000.0
2008-08-14 04:21:00,2.02795,2.02795,2.0276,2.02785,24900000.0
2008-08-14 04:22:00,2.0278,2.0279,2.02755,2.0276,71200000.0
2008-08-14 04:23:00,2.0274,2.0278,2.0274,2.0277,66300000.0
2008-08-14 04:24:00,2.0277,2.02785,2.0277,2.0278,34000000.0
2008-08-14 04:25:00,2.0278,2.0279,2.02755,2.02755,33100000.0
2008-08-14 04:26:00,2.0277,2.0277,2.0269,2.02735,247799999.0
2008-08-14 04:27:00,2.02735,2.0277,2.0271,2.0272,162600000.0
2008-08-14 04:28:00,2.0272,2.0274,2.02715,2.0273,68100000.0
2008-08-14 04:29:00,2.02745,2.0275,2.02725,2.0274,44000000.0
2008-08-14 04:30:00,2.0274,2.0277,2.0269,2.0269,107900000.0
2008-08-14 04:31:00,2.027,2.02725,2.0269,2.027,89200000.0
2008-08-14 04:32:00,2.027,2.0273,2.0268,2.027,84600000.0
2008-08-14 04:33:00,2.0271,2.0271,2.0268,2.02685,70000000.0
2008-08-14 04:34:00,2.0269,2.0269,2.0266,2.0266,31000000.0
2008-08-14 04:35:00,2.0266,2.02675,2.02655,2.02675,59500000.0
2008-08-14 04:36:00,2.0268,2.0268,2.0267,2.0267,11400000.0
2008-08-14 04:37:00,2.0268,2.0274,2.0268,2.0273,33200000.0
2008-08-14 04:38:00,2.02725,2.0282,2.02725,2.02815,103500000.0
2008-08-14 04:39:00,2.0282,2.0286,2.02795,2.0286,71500000.0
2008-08-14 04:40:00,2.0287,2.0287,2.0284,2.0286,31900000.0
2008-08-14 04:41:00,2.0288,2.0288,2.02855,2.02855,51100000.0
2008-08-14 04:42:00,2.02855,2.0286,2.02815,2.0282,40800000.0
2008-08-14 04:43:00,2.02825,2.02825,2.0278,2.0279,60400000.0
2008-08-14 04:44:00,2.0279,2.0279,2.0276,2.0276,42800000.0
2008-08-14 04:45:00,2.02775,2.02805,2.02775,2.028,11000000.0
2008-08-14 04:46:00,2.02825,2.0284,2.02825,2.0284,11000000.0
2008-08-14 04:47:00,2.0284,2.0284,2.0284,2.0284,15400000.0
2008-08-14 04:48:00,2.0284,2.0285,2.0284,2.0284,9600000.0
2008-08-14 04:49:00,2.0284,2.0284,2.0284,2.0284,27100000.0
2008-08-14 04:50:00,2.0284,2.0284,2.0284,2.0284,20000000.0
2008-08-14 04:51:00,2.0284,2.0284,2.02765,2.0284,46900000.0
2008-08-14 04:52:00,2.0284,2.0284,2.0284,2.0284,8000000.0
2008-08-14 04:53:00,2.0284,2.0284,2.0273,2.0276,52700000.0
2008-08-14 04:54:00,2.0276,2.02775,2.0276,2.02775,13300000.0
2008-08-14 04:55:00,2.0277,2.02775,2.0276,2.0276,16900000.0
2008-08-14 04:56:00,2.0276,2.02785,2.0276,2.0277,27000000.0
2008-08-14 04:57:00,2.0277,2.02795,2.0277,2.02795,12000000.0
2008-08-14 04:58:00,2.02785,2.02795,2.0278,2.02795,9000000.0
2008-08-14 04:59:00,2.02795,2.02795,2.0279,2.02795,8000000.0
2008-08-14 05:00:00,2.02795,2.0282,2.02785,2.0279,38200000.0
2008-08-14 05:01:00,2.02795,2.0281,2.02795,2.028,18000000.0
2008-08-14 05:02:00,2.028,2.0281,2.028,2.0281,15000000.0
2008-08-14 05:03:00,2.028,2.0282,2.0275,2.0282,74500000.0
2008-08-14 05:04:00,2.0281,2.0282,2.02805,2.0282,25900000.0
2008-08-14 05:05:00,2.0282,2.0283,2.02795,2.02795,31600000.0
2008-08-14 05:06:00,2.028,2.028,2.02775,2.02795,48500000.0
2008-08-14 05:07:00,2.02805,2.02825,2.02805,2.0281,22500000.0
2008-08-14 05:08:00,2.0281,2.0283,2.02795,2.02795,12700000.0
2008-08-14 05:09:00,2.02805,2.0282,2.02805,2.02815,22700000.0
2008-08-14 05:10:00,2.02815,2.0282,2.02815,2.0282,5000000.0
2008-08-14 05:11:00,2.0283,2.02845,2.0282,2.02845,26000000.0
2008-08-14 05:12:00,2.02845,2.02845,2.02835,2.0284,9000000.0
2008-08-14 05:13:00,2.0284,2.0285,2.0284,2.0285,17000000.0
2008-08-14 05:14:00,2.02855,2.0287,2.0285,2.0286,29700000.0
2008-08-14 05:15:00,2.02865,2.02865,2.0286,2.0286,2000000.0
2008-08-14 05:16:00,2.02838,2.02868,2.02803,2.02868,31800000.0
2008-08-14 05:17:00,2.02828,2.02852,2.02808,2.02812,20500000.0
2008-08-14 05:18:00,2.02875,2.02875,2.0286,2.0286,5000000.0
2008-08-14 05:19:00,2.0286,2.0287,2.0286,2.0286,21000000.0
2008-08-14 05:20:00,2.0285,2.0285,2.0285,2.0285,8700000.0
2008-08-14 05:21:00,2.0286,2.02865,2.0286,2.02865,4600000.0
2008-08-14 05:22:00,2.02865,2.0288,2.02865,2.02875,20700000.0
2008-08-14 05:23:00,2.0288,2.0288,2.02865,2.02875,25000000.0
2008-08-14 05:24:00,2.02875,2.02885,2.02875,2.02885,11000000.0
2008-08-14 05:25:00,2.0288,2.0289,2.0287,2.0287,30000000.0
2008-08-14 05:26:00,2.02865,2.0289,2.02865,2.0289,15000000.0
2008-08-14 05:27:00,2.02885,2.0289,2.02885,2.02885,8000000.0
2008-08-14 05:28:00,2.0289,2.02895,2.02885,2.02895,9000000.0
2008-08-14 05:29:00,2.0289,2.029,2.02885,2.029,14000000.0
2008-08-14 05:30:00,2.02905,2.02905,2.0289,2.0289,14000000.0
2008-08-14 05:31:00,2.0289,2.0291,2.0283,2.02845,109400000.0
2008-08-14 05:32:00,2.02845,2.02875,2.02805,2.02845,78300000.0
2008-08-14 05:33:00,2.02845,2.02845,2.028,2.0284,77600000.0
2008-08-14 05:34:00,2.0284,2.0286,2.0283,2.02835,75600000.0
2008-08-14 05:35:00,2.02835,2.02855,2.02825,2.0283,45000000.0
2008-08-14 05:36:00,2.02825,2.0284,2.0282,2.0284,39000000.0
2008-08-14 05:37:00,2.0284,2.0287,2.0284,2.0287,15000000.0
2008-08-14 05:38:00,2.0287,2.0287,2.0287,2.0287,18000000.0
2008-08-14 05:39:00,2.0287,2.0288,2.0287,2.0287,39200000.0
2008-08-14 05:40:00,2.0287,2.0287,2.0287,2.0287,19000000.0
2008-08-14 05:41:00,2.0287,2.02885,2.0287,2.02875,32200000.0
2008-08-14 05:42:00,2.02875,2.02875,2.0287,2.0287,29000000.0
2008-08-14 05:43:00,2.0287,2.0287,2.0287,2.0287,37000000.0
2008-08-14 05:44:00,2.0287,2.0287,2.0287,2.0287,6000000.0
2008-08-14 05:45:00,2.0287,2.0287,2.0287,2.0287,13000000.0
2008-08-14 05:46:00,2.0287,2.0287,2.0287,2.0287,25200000.0
2008-08-14 05:47:00,2.0287,2.02925,2.0287,2.02915,55600000.0
2008-08-14 05:48:00,2.0292,2.0293,2.02915,2.02925,37400000.0
2008-08-14 05:49:00,2.02925,2.02945,2.029,2.02915,29100000.0
2008-08-14 05:50:00,2.0292,2.0294,2.02895,2.029,54400000.0
2008-08-14 05:51:00,2.029,2.029,2.0287,2.02875,23000000.0
2008-08-14 05:52:00,2.02875,2.02875,2.0287,2.0287,22000000.0
2008-08-14 05:53:00,2.02885,2.02945,2.02885,2.02935,34000000.0
2008-08-14 05:54:00,2.02925,2.02925,2.02895,2.029,29800000.0
2008-08-14 05:55:00,2.02905,2.02905,2.0287,2.02905,54700000.0
2008-08-14 05:56:00,2.029,2.02905,2.0289,2.029,25000000.0
2008-08-14 05:57:00,2.02895,2.02905,2.0289,2.02895,25000000.0
2008-08-14 05:58:00,2.02895,2.0292,2.0289,2.02905,39900000.0
2008-08-14 05:59:00,2.029,2.029,2.0287,2.02875,29100000.0
2008-08-14 06:00:00,2.02875,2.0291,2.02875,2.0291,29000000.0
2008-08-14 06:01:00,2.029,2.02935,2.02885,2.029,41400000.0
2008-08-14 06:02:00,2.02885,2.02885,2.0287,2.0287,27500000.0
2008-08-14 06:03:00,2.0287,2.02875,2.0287,2.0287,35600000.0
2008-08-14 06:04:00,2.0287,2.0288,2.0287,2.0287,34800000.0
2008-08-14 06:05:00,2.0287,2.0287,2.0287,2.0287,11600000.0
2008-08-14 06:06:00,2.0287,2.0287,2.0281,2.0287,24200000.0
2008-08-14 06:07:00,2.0287,2.0287,2.0273,2.02745,53800000.0
2008-08-14 06:08:00,2.0274,2.0275,2.0273,2.0275,45600000.0
2008-08-14 06:09:00,2.0275,2.0281,2.0275,2.0279,46900000.0
2008-08-14 06:10:00,2.0279,2.02835,2.0279,2.02835,31900000.0
2008-08-14 06:11:00,2.02835,2.0284,2.0283,2.0283,41600000.0
2008-08-14 06:12:00,2.0282,2.0284,2.0282,2.02825,25600000.0
2008-08-14 06:13:00,2.0283,2.0286,2.0282,2.0284,63400000.0
2008-08-14 06:14:00,2.02825,2.0286,2.0282,2.0283,37200000.0
2008-08-14 06:15:00,2.0282,2.0283,2.0278,2.02805,57900000.0
2008-08-14 06:16:00,2.02805,2.0285,2.02795,2.0285,70200000.0
2008-08-14 06:17:00,2.0285,2.02905,2.0284,2.0284,132000000.0
2008-08-14 06:18:00,2.02845,2.0287,2.0284,2.0287,110600000.0
2008-08-14 06:19:00,2.0287,2.0288,2.02855,2.0287,106600000.0
2008-08-14 06:20:00,2.02865,2.0289,2.0286,2.0286,48600000.0
2008-08-14 06:21:00,2.0286,2.02955,2.0286,2.0294,59000000.0
2008-08-14 06:22:00,2.02935,2.0294,2.0287,2.0291,83100000.0
2008-08-14 06:23:00,2.029,2.029,2.0286,2.0286,77000000.0
2008-08-14 06:24:00,2.0286,2.0288,2.0283,2.0287,102800000.0
2008-08-14 06:25:00,2.0287,2.02875,2.0287,2.0287,16600000.0
2008-08-14 06:26:00,2.0287,2.0288,2.02845,2.0285,93400000.0
2008-08-14 06:27:00,2.0285,2.0287,2.02845,2.0287,16300000.0
2008-08-14 06:28:00,2.0287,2.0288,2.02845,2.02855,44000000.0
2008-08-14 06:29:00,2.0286,2.0287,2.02845,2.0287,48100000.0
2008-08-14 06:30:00,2.0287,2.02925,2.0287,2.029,123100000.0
2008-08-14 06:31:00,2.029,2.0298,2.02875,2.0291,234600000.0
2008-08-14 06:32:00,2.0292,2.0293,2.0287,2.0289,83100000.0
2008-08-14 06:33:00,2.0288,2.02895,2.0282,2.0287,88900000.0
2008-08-14 06:34:00,2.0287,2.0293,2.0283,2.0284,60300000.0
2008-08-14 06:35:00,2.02855,2.0287,2.0285,2.0287,22900000.0
2008-08-14 06:36:00,2.0288,2.02885,2.02835,2.02835,33300000.0
2008-08-14 06:37:00,2.02835,2.0284,2.0281,2.0283,71600000.0
2008-08-14 06:38:00,2.0283,2.0285,2.0282,2.0282,25100000.0
2008-08-14 06:39:00,2.02825,2.02865,2.02825,2.02845,46600000.0
2008-08-14 06:40:00,2.02845,2.0288,2.02845,2.02875,34900000.0
2008-08-14 06:41:00,2.02885,2.0289,2.0287,2.0289,32600000.0
2008-08-14 06:42:00,2.02895,2.0296,2.0288,2.02945,106700000.0
2008-08-14 06:43:00,2.02945,2.0296,2.02915,2.02935,63700000.0
2008-08-14 06:44:00,2.02935,2.0294,2.0289,2.02925,100700000.0
2008-08-14 06:45:00,2.02915,2.0294,2.02915,2.0293,45500000.0
2008-08-14 06:46:00,2.02935,2.02935,2.02925,2.02935,27000000.0
2008-08-14 06:47:00,2.02935,2.03045,2.02935,2.0304,77400000.0
2008-08-14 06:48:00,2.0304,2.03085,2.0303,2.0304,97100000.0
2008-08-14 06:49:00,2.03045,2.0308,2.03005,2.03045,91600000.0
2008-08-14 06:50:00,2.03045,2.0312,2.0304,2.0309,60800000.0
2008-08-14 06:51:00,2.03095,2.0318,2.03085,2.0318,126000000.0
2008-08-14 06:52:00,2.0318,2.0318,2.031,2.0311,102600000.0
2008-08-14 06:53:00,2.0311,2.03125,2.03105,2.03105,18600000.0
2008-08-14 06:54:00,2.0311,2.03135,2.03075,2.0308,64500000.0
2008-08-14 06:55:00,2.0309,2.0313,2.03085,2.0313,29900000.0
2008-08-14 06:56:00,2.0312,2.0313,2.0311,2.0312,53700000.0
2008-08-14 06:57:00,2.0312,2.0313,2.03105,2.0311,18200000.0
2008-08-14 06:58:00,2.03105,2.0314,2.031,2.03115,74700000.0
2008-08-14 06:59:00,2.03115,2.03115,2.031,2.03115,28800000.0
2008-08-14 07:00:00,2.03115,2.0316,2.03105,2.0316,38100000.0
2008-08-14 07:01:00,2.0316,2.03225,2.0316,2.03195,98500000.0
2008-08-14 07:02:00,2.03175,2.03195,2.0317,2.03175,77200000.0
2008-08-14 07:03:00,2.03175,2.03185,2.0316,2.0316,151700000.0
2008-08-14 07:04:00,2.0316,2.0318,2.0316,2.0316,111600000.0
2008-08-14 07:05:00,2.0316,2.0317,2.0316,2.0316,131200000.0
2008-08-14 07:06:00,2.0316,2.0316,2.0316,2.0316,102600000.0
2008-08-14 07:07:00,2.0316,2.0319,2.0306,2.0316,378500000.0
2008-08-14 07:08:00,2.0316,2.0316,2.0306,2.03075,250100000.0
2008-08-14 07:09:00,2.0308,2.031,2.0307,2.031,116700000.0
2008-08-14 07:10:00,2.03095,2.0311,2.0308,2.03095,252200000.0
2008-08-14 07:11:00,2.03095,2.0313,2.0309,2.0313,128100000.0
2008-08-14 07:12:00,2.03125,2.0314,2.0309,2.0309,61700000.0
2008-08-14 07:13:00,2.03085,2.03165,2.03085,2.03165,36000000.0
2008-08-14 07:14:00,2.03165,2.032,2.03155,2.032,102000000.0
2008-08-14 07:15:00,2.032,2.032,2.0319,2.0319,23000000.0
2008-08-14 07:16:00,2.0319,2.03225,2.0315,2.03205,60900000.0
2008-08-14 07:17:00,2.03195,2.0321,2.03195,2.0321,23000000.0
2008-08-14 07:18:00,2.0321,2.0323,2.0315,2.03165,35000000.0
2008-08-14 07:19:00,2.03165,2.0318,2.0315,2.0316,58600000.0
2008-08-14 07:20:00,2.0316,2.0316,2.0312,2.0315,125700000.0
2008-08-14 07:21:00,2.0315,2.0318,2.0314,2.03165,56000000.0
2008-08-14 07:22:00,2.0316,2.0318,2.0316,2.03165,61200000.0
2008-08-14 07:23:00,2.0317,2.03195,2.03135,2.0314,80900000.0
2008-08-14 07:24:00,2.0314,2.0316,2.03055,2.03105,131000000.0
2008-08-14 07:25:00,2.031,2.03115,2.0305,2.03105,47700000.0
2008-08-14 07:26:00,2.031,2.0312,2.03095,2.0312,16000000.0
2008-08-14 07:27:00,2.03115,2.0316,2.031,2.0315,44600000.0
2008-08-14 07:28:00,2.03155,2.0317,2.03145,2.0315,58800000.0
2008-08-14 07:29:00,2.0315,2.0315,2.03125,2.03125,23500000.0
2008-08-14 07:30:00,2.03125,2.03125,2.0308,2.031,38100000.0
2008-08-14 07:31:00,2.03105,2.03125,2.03105,2.03125,35000000.0
2008-08-14 07:32:00,2.0309,2.0312,2.0309,2.0311,62200000.0
2008-08-14 07:33:00,2.0311,2.0313,2.0309,2.0313,51600000.0
2008-08-14 07:34:00,2.0313,2.0313,2.03125,2.0313,42200000.0
2008-08-14 07:35:00,2.0311,2.0313,2.0309,2.0309,61600000.0
2008-08-14 07:36:00,2.0309,2.03135,2.03055,2.031,85600000.0
2008-08-14 07:37:00,2.0309,2.0316,2.0309,2.03115,89800000.0
2008-08-14 07:38:00,2.0312,2.0318,2.03105,2.0314,79400000.0
2008-08-14 07:39:00,2.03145,2.03145,2.0311,2.0311,45100000.0
2008-08-14 07:40:00,2.03105,2.0312,2.03095,2.03105,27000000.0
2008-08-14 07:41:00,2.03105,2.03115,2.03065,2.03085,95900000.0
2008-08-14 07:42:00,2.03085,2.03085,2.0299,2.03055,86800000.0
2008-08-14 07:43:00,2.0305,2.031,2.0304,2.0305,96900000.0
2008-08-14 07:44:00,2.0305,2.0307,2.0303,2.0304,19300000.0
2008-08-14 07:45:00,2.0304,2.0316,2.0304,2.03125,117000000.0
2008-08-14 07:46:00,2.0312,2.0314,2.0309,2.031,70100000.0
2008-08-14 07:47:00,2.031,2.0319,2.03045,2.03145,190700000.0
2008-08-14 07:48:00,2.03155,2.0321,2.03125,2.0317,169100000.0
2008-08-14 07:49:00,2.0316,2.0319,2.031,2.0312,164800000.0
2008-08-14 07:50:00,2.0312,2.0312,2.03055,2.03075,133000000.0
2008-08-14 07:51:00,2.03075,2.03105,2.0302,2.03105,160100000.0
2008-08-14 07:52:00,2.0311,2.0312,2.03085,2.03085,45900000.0
2008-08-14 07:53:00,2.03085,2.03085,2.03005,2.0303,127500000.0
2008-08-14 07:54:00,2.03035,2.03075,2.0303,2.0305,184100000.0
2008-08-14 07:55:00,2.03055,2.03085,2.03055,2.0308,210000000.0
2008-08-14 07:56:00,2.031,2.0311,2.0304,2.0305,159700000.0
2008-08-14 07:57:00,2.03045,2.03045,2.0301,2.03015,223800000.0
2008-08-14 07:58:00,2.0302,2.03065,2.0301,2.0305,108200000.0
2008-08-14 07:59:00,2.0305,2.0311,2.03045,2.0307,70900000.0
2008-08-14 08:00:00,2.0307,2.0307,2.02925,2.0295,210700000.0
2008-08-14 08:01:00,2.02955,2.03015,2.02825,2.03015,158100000.0
2008-08-14 08:02:00,2.03025,2.0307,2.0296,2.03,130200000.0
2008-08-14 08:03:00,2.0299,2.0311,2.0298,2.0307,178700000.0
2008-08-14 08:04:00,2.03065,2.0319,2.0305,2.0318,132100000.0
2008-08-14 08:05:00,2.0318,2.0318,2.03095,2.03125,132000000.0
2008-08-14 08:06:00,2.0313,2.0313,2.0312,2.03125,15700000.0
2008-08-14 08:07:00,2.0314,2.0314,2.031,2.03105,38300000.0
2008-08-14 08:08:00,2.03105,2.03135,2.0295,2.03,96700000.0
2008-08-14 08:09:00,2.0301,2.03115,2.0301,2.0309,96900000.0
2008-08-14 08:10:00,2.03085,2.031,2.0284,2.0287,141900000.0
2008-08-14 08:11:00,2.0287,2.03005,2.0281,2.02995,182900000.0
2008-08-14 08:12:00,2.0299,2.0307,2.0299,2.0306,65900000.0
2008-08-14 08:13:00,2.0306,2.0306,2.0299,2.0299,53100000.0
2008-08-14 08:14:00,2.0299,2.0309,2.02925,2.0304,162900000.0
2008-08-14 08:15:00,2.0304,2.03095,2.0304,2.0307,87600000.0
2008-08-14 08:16:00,2.0307,2.03075,2.03035,2.0305,70000000.0
2008-08-14 08:17:00,2.03055,2.0309,2.0305,2.03065,72700000.0
2008-08-14 08:18:00,2.0306,2.03105,2.0306,2.0308,90000000.0
2008-08-14 08:19:00,2.0308,2.0312,2.03045,2.03095,87300000.0
2008-08-14 08:20:00,2.03095,2.03095,2.03025,2.03035,84300000.0
2008-08-14 08:21:00,2.03035,2.03035,2.02985,2.0299,59700000.0
2008-08-14 08:22:00,2.0299,2.03025,2.02925,2.02985,97200000.0
2008-08-14 08:23:00,2.02985,2.02985,2.0286,2.02935,138500000.0
2008-08-14 08:24:00,2.02935,2.0297,2.0291,2.0295,121100000.0
2008-08-14 08:25:00,2.0295,2.0299,2.0293,2.0295,123100000.0
2008-08-14 08:26:00,2.0296,2.0297,2.02905,2.0295,128100000.0
2008-08-14 08:27:00,2.0295,2.02995,2.02935,2.0296,85300000.0
2008-08-14 08:28:00,2.0297,2.03,2.02935,2.03,77700000.0
2008-08-14 08:29:00,2.03,2.0303,2.02985,2.0299,42700000.0
2008-08-14 08:30:00,2.0301,2.0301,2.0287,2.0293,66700000.0
2008-08-14 08:31:00,2.0293,2.0294,2.0285,2.0285,80700000.0
2008-08-14 08:32:00,2.0285,2.0285,2.02765,2.028,142100000.0
2008-08-14 08:33:00,2.028,2.0287,2.028,2.02855,119200000.0
2008-08-14 08:34:00,2.0285,2.0288,2.0281,2.02855,166800000.0
2008-08-14 08:35:00,2.02855,2.02935,2.0283,2.02925,128200000.0
2008-08-14 08:36:00,2.02935,2.03125,2.0293,2.0307,191300000.0
2008-08-14 08:37:00,2.03065,2.031,2.0295,2.0303,115500000.0
2008-08-14 08:38:00,2.0303,2.0311,2.0302,2.03105,117700000.0
2008-08-14 08:39:00,2.0312,2.0314,2.03035,2.031,132900000.0
2008-08-14 08:40:00,2.03095,2.0311,2.0305,2.0308,72800000.0
2008-08-14 08:41:00,2.0308,2.03115,2.03045,2.03095,70500000.0
2008-08-14 08:42:00,2.03095,2.0315,2.03085,2.0314,101200000.0
2008-08-14 08:43:00,2.0314,2.0315,2.0309,2.0309,69700000.0
2008-08-14 08:44:00,2.0309,2.0309,2.0302,2.0303,84600000.0
2008-08-14 08:45:00,2.0302,2.0309,2.03015,2.0306,143100000.0
2008-08-14 08:46:00,2.0305,2.0308,2.0302,2.0305,155600000.0
2008-08-14 08:47:00,2.0306,2.0311,2.03035,2.03085,122500000.0
2008-08-14 08:48:00,2.0309,2.0311,2.03075,2.0309,73700000.0
2008-08-14 08:49:00,2.0309,2.0313,2.03085,2.03085,82500000.0
2008-08-14 08:50:00,2.03085,2.03125,2.03065,2.03105,173300000.0
2008-08-14 08:51:00,2.03105,2.03135,2.0306,2.0309,149200000.0
2008-08-14 08:52:00,2.03095,2.03145,2.03095,2.0311,69200000.0
2008-08-14 08:53:00,2.0311,2.0315,2.03065,2.03075,157800000.0
2008-08-14 08:54:00,2.0308,2.0309,2.0304,2.03045,126400000.0
2008-08-14 08:55:00,2.03045,2.0306,2.02945,2.0306,166700000.0
2008-08-14 08:56:00,2.0304,2.0306,2.03,2.0304,136000000.0
2008-08-14 08:57:00,2.0304,2.0307,2.03035,2.0305,66800000.0
2008-08-14 08:58:00,2.0305,2.0305,2.0303,2.0304,45700000.0
2008-08-14 08:59:00,2.0303,2.0305,2.029,2.02955,313100000.0
2008-08-14 09:00:00,2.02955,2.0303,2.0293,2.0298,180800000.0
2008-08-14 09:01:00,2.0298,2.0299,2.0295,2.0298,102900000.0
2008-08-14 09:02:00,2.0299,2.0306,2.0298,2.0304,86900000.0
2008-08-14 09:03:00,2.0304,2.03115,2.0301,2.03115,103000000.0
2008-08-14 09:04:00,2.03115,2.03195,2.02905,2.0295,463099998.0
2008-08-14 09:05:00,2.0295,2.0295,2.02845,2.029,123100000.0
2008-08-14 09:06:00,2.029,2.0301,2.029,2.03005,305300000.0
2008-08-14 09:07:00,2.03005,2.0306,2.0299,2.03035,107300000.0
2008-08-14 09:08:00,2.0304,2.03075,2.02985,2.03035,164100000.0
2008-08-14 09:09:00,2.0304,2.0314,2.03005,2.03115,213700000.0
2008-08-14 09:10:00,2.03125,2.0317,2.02985,2.03,320300000.0
2008-08-14 09:11:00,2.02995,2.03025,2.02945,2.03025,166500000.0
2008-08-14 09:12:00,2.0304,2.0308,2.0302,2.03045,124000000.0
2008-08-14 09:13:00,2.0304,2.03045,2.02965,2.02965,104800000.0
2008-08-14 09:14:00,2.02975,2.0308,2.02975,2.0307,121200000.0
2008-08-14 09:15:00,2.03075,2.0311,2.03025,2.0307,92300000.0
2008-08-14 09:16:00,2.0307,2.0307,2.03015,2.03015,60300000.0
2008-08-14 09:17:00,2.0301,2.0303,2.02915,2.02945,140800000.0
2008-08-14 09:18:00,2.0294,2.0295,2.0286,2.0291,126400000.0
2008-08-14 09:19:00,2.0291,2.0299,2.0289,2.0299,131500000.0
2008-08-14 09:20:00,2.0299,2.0303,2.0293,2.0293,171000000.0
2008-08-14 09:21:00,2.0293,2.02945,2.0288,2.02885,113400000.0
2008-08-14 09:22:00,2.02895,2.0292,2.0286,2.02885,171700000.0
2008-08-14 09:23:00,2.0288,2.0297,2.02875,2.0295,112300000.0
2008-08-14 09:24:00,2.02945,2.02965,2.02915,2.02965,132100000.0
2008-08-14 09:25:00,2.0296,2.0297,2.02905,2.0293,158400000.0
2008-08-14 09:26:00,2.0294,2.0296,2.0288,2.0293,143300000.0
2008-08-14 09:27:00,2.0294,2.0294,2.02915,2.0294,31200000.0
2008-08-14 09:28:00,2.02945,2.0304,2.0293,2.03005,148800000.0
2008-08-14 09:29:00,2.02995,2.0303,2.0298,2.03025,105100000.0
2008-08-14 09:30:00,2.0303,2.0303,2.02925,2.0293,102800000.0
2008-08-14 09:31:00,2.0294,2.0294,2.0286,2.0289,140500000.0
2008-08-14 09:32:00,2.0291,2.0302,2.029,2.0302,162400000.0
2008-08-14 09:33:00,2.0302,2.031,2.03,2.0306,161000000.0
2008-08-14 09:34:00,2.03065,2.0311,2.0304,2.0306,195900000.0
2008-08-14 09:35:00,2.03065,2.03075,2.0302,2.0302,166700000.0
2008-08-14 09:36:00,2.03015,2.0302,2.0297,2.03005,126200000.0
2008-08-14 09:37:00,2.03005,2.0302,2.02985,2.03,173900000.0
2008-08-14 09:38:00,2.0301,2.0303,2.0298,2.0301,125400000.0
2008-08-14 09:39:00,2.03015,2.03055,2.0297,2.0297,183500000.0
2008-08-14 09:40:00,2.02975,2.0299,2.0295,2.0299,62700000.0
2008-08-14 09:41:00,2.0299,2.03085,2.02985,2.03085,107300000.0
2008-08-14 09:42:00,2.03085,2.0311,2.03035,2.0304,108200000.0
2008-08-14 09:43:00,2.0305,2.0308,2.03045,2.03075,70100000.0
2008-08-14 09:44:00,2.0307,2.031,2.0303,2.0304,69600000.0
2008-08-14 09:45:00,2.0304,2.0306,2.03015,2.0305,147300000.0
2008-08-14 09:46:00,2.0305,2.0308,2.03,2.03,92900000.0
2008-08-14 09:47:00,2.0299,2.03,2.0294,2.0298,131100000.0
2008-08-14 09:48:00,2.0298,2.0305,2.0298,2.03025,131600000.0
2008-08-14 09:49:00,2.03025,2.03115,2.03025,2.03095,163800000.0
2008-08-14 09:50:00,2.03095,2.0318,2.0308,2.03145,184400000.0
2008-08-14 09:51:00,2.0316,2.0316,2.03095,2.03095,143100000.0
2008-08-14 09:52:00,2.03085,2.03155,2.0308,2.03115,119900000.0
2008-08-14 09:53:00,2.0312,2.03165,2.03115,2.0315,134200000.0
2008-08-14 09:54:00,2.0315,2.0317,2.03145,2.03155,151900000.0
2008-08-14 09:55:00,2.03165,2.0319,2.0313,2.0314,89500000.0
2008-08-14 09:56:00,2.0314,2.0314,2.0312,2.0312,103700000.0
2008-08-14 09:57:00,2.0312,2.0312,2.0308,2.0311,93500000.0
2008-08-14 09:58:00,2.0311,2.0319,2.031,2.0319,123900000.0
2008-08-14 09:59:00,2.0319,2.032,2.0311,2.0311,78800000.0
2008-08-14 10:00:00,2.0311,2.0316,2.0311,2.0313,99200000.0
2008-08-14 10:01:00,2.0313,2.0323,2.0313,2.0316,138900000.0
2008-08-14 10:02:00,2.0316,2.032,2.0316,2.0318,71700000.0
2008-08-14 10:03:00,2.03185,2.0329,2.0315,2.0329,125800000.0
2008-08-14 10:04:00,2.03295,2.0335,2.0328,2.0329,141300000.0
2008-08-14 10:05:00,2.0328,2.033,2.0324,2.0324,130500000.0
2008-08-14 10:06:00,2.0323,2.0331,2.0323,2.0329,89500000.0
2008-08-14 10:07:00,2.0329,2.03325,2.0324,2.0332,127300000.0
2008-08-14 10:08:00,2.03325,2.03345,2.0323,2.0323,188800000.0
2008-08-14 10:09:00,2.0323,2.0328,2.032,2.032,237700000.0
2008-08-14 10:10:00,2.032,2.03245,2.0319,2.0323,172800000.0
2008-08-14 10:11:00,2.0323,2.03285,2.0323,2.0325,185700000.0
2008-08-14 10:12:00,2.0326,2.03295,2.0324,2.0327,130000000.0
2008-08-14 10:13:00,2.0327,2.0327,2.032,2.032,94300000.0
2008-08-14 10:14:00,2.032,2.0322,2.0319,2.0319,74300000.0
2008-08-14 10:15:00,2.0319,2.03205,2.0316,2.0319,156000000.0
2008-08-14 10:16:00,2.0319,2.032,2.0317,2.0318,100500000.0
2008-08-14 10:17:00,2.0318,2.0318,2.0306,2.0308,153700000.0
2008-08-14 10:18:00,2.0309,2.0319,2.0309,2.0314,84800000.0
2008-08-14 10:19:00,2.0314,2.0324,2.0313,2.0323,99000000.0
2008-08-14 10:20:00,2.0324,2.0328,2.0323,2.0324,133000000.0
2008-08-14 10:21:00,2.03245,2.03255,2.0322,2.0324,143600000.0
2008-08-14 10:22:00,2.0324,2.0327,2.0323,2.03255,63600000.0
2008-08-14 10:23:00,2.03255,2.033,2.0325,2.0327,84500000.0
2008-08-14 10:24:00,2.0327,2.0328,2.0325,2.0327,78600000.0
2008-08-14 10:25:00,2.0327,2.0327,2.032,2.0321,108300000.0
2008-08-14 10:26:00,2.0321,2.03225,2.0315,2.0315,155700000.0
2008-08-14 10:27:00,2.0315,2.03195,2.0314,2.0317,104100000.0
2008-08-14 10:28:00,2.0317,2.032,2.0315,2.0319,90800000.0
2008-08-14 10:29:00,2.0318,2.0322,2.0317,2.032,146200000.0
2008-08-14 10:30:00,2.0319,2.03235,2.03185,2.0321,161200000.0
2008-08-14 10:31:00,2.0321,2.0323,2.0318,2.0318,88900000.0
2008-08-14 10:32:00,2.0318,2.03195,2.0316,2.0316,73000000.0
2008-08-14 10:33:00,2.0316,2.0317,2.0315,2.0315,79200000.0
2008-08-14 10:34:00,2.03155,2.0324,2.03155,2.0324,138400000.0
2008-08-14 10:35:00,2.0324,2.0326,2.0323,2.0324,190600000.0
2008-08-14 10:36:00,2.0323,2.0326,2.03205,2.0322,159200000.0
2008-08-14 10:37:00,2.03225,2.0325,2.03205,2.0324,193200000.0
2008-08-14 10:38:00,2.0324,2.03285,2.0322,2.03245,247600000.0
2008-08-14 10:39:00,2.03245,2.0326,2.0322,2.0323,112900000.0
2008-08-14 10:40:00,2.0323,2.0324,2.032,2.032,96200000.0
2008-08-14 10:41:00,2.03205,2.0322,2.0317,2.03215,201700000.0
2008-08-14 10:42:00,2.0321,2.0322,2.03175,2.0319,59800000.0
2008-08-14 10:43:00,2.03185,2.03185,2.03145,2.03145,64500000.0
2008-08-14 10:44:00,2.0315,2.03185,2.0315,2.0318,83900000.0
2008-08-14 10:45:00,2.0318,2.0319,2.0317,2.03185,68200000.0
2008-08-14 10:46:00,2.03185,2.0321,2.03185,2.0319,60500000.0
2008-08-14 10:47:00,2.0319,2.0326,2.0318,2.03255,114600000.0
2008-08-14 10:48:00,2.03255,2.0328,2.0324,2.0324,129500000.0
2008-08-14 10:49:00,2.0324,2.03285,2.0324,2.0326,70600000.0
2008-08-14 10:50:00,2.0326,2.033,2.0326,2.0329,219400000.0
2008-08-14 10:51:00,2.0329,2.03335,2.03275,2.0333,202300000.0
2008-08-14 10:52:00,2.03325,2.03325,2.0325,2.0327,171100000.0
2008-08-14 10:53:00,2.0328,2.03305,2.0327,2.0328,132000000.0
2008-08-14 10:54:00,2.0328,2.0339,2.0323,2.0335,273900000.0
2008-08-14 10:55:00,2.03355,2.0344,2.03355,2.03375,317100000.0
2008-08-14 10:56:00,2.03375,2.0342,2.0333,2.0333,394400000.0
2008-08-14 10:57:00,2.0333,2.034,2.0331,2.03395,153100000.0
2008-08-14 10:58:00,2.034,2.03415,2.0335,2.0336,239800000.0
2008-08-14 10:59:00,2.0336,2.0358,2.03355,2.03575,202900000.0
2008-08-14 11:00:00,2.03575,2.03575,2.0345,2.0347,274000000.0
2008-08-14 11:01:00,2.0347,2.0347,2.0338,2.03425,208900000.0
2008-08-14 11:02:00,2.0342,2.0346,2.0341,2.0345,130400000.0
2008-08-14 11:03:00,2.0345,2.0347,2.0339,2.0341,173900000.0
2008-08-14 11:04:00,2.0341,2.0351,2.0339,2.0351,171300000.0
2008-08-14 11:05:00,2.0352,2.03545,2.03485,2.03525,143500000.0
2008-08-14 11:06:00,2.03525,2.0353,2.03475,2.0352,187500000.0
2008-08-14 11:07:00,2.0352,2.0353,2.0349,2.0352,136600000.0
2008-08-14 11:08:00,2.0352,2.0354,2.03515,2.0352,253600000.0
2008-08-14 11:09:00,2.0352,2.0354,2.0349,2.03505,219000000.0
2008-08-14 11:10:00,2.03505,2.03525,2.0346,2.0346,147600000.0
2008-08-14 11:11:00,2.0347,2.0347,2.0336,2.03385,252300000.0
2008-08-14 11:12:00,2.03395,2.034,2.0337,2.0338,96100000.0
2008-08-14 11:13:00,2.0338,2.0338,2.0334,2.0335,102800000.0
2008-08-14 11:14:00,2.0337,2.034,2.0331,2.034,161300000.0
2008-08-14 11:15:00,2.034,2.0342,2.0333,2.0333,168200000.0
2008-08-14 11:16:00,2.0335,2.03375,2.03335,2.0336,115200000.0
2008-08-14 11:17:00,2.0336,2.0336,2.0332,2.0333,129900000.0
2008-08-14 11:18:00,2.03335,2.0335,2.0332,2.0333,136300000.0
2008-08-14 11:19:00,2.03335,2.03365,2.0326,2.0326,149200000.0
2008-08-14 11:20:00,2.03275,2.0334,2.0325,2.0333,181900000.0
2008-08-14 11:21:00,2.0333,2.0334,2.0329,2.03295,156100000.0
2008-08-14 11:22:00,2.03295,2.0332,2.0325,2.03275,238100000.0
2008-08-14 11:23:00,2.0327,2.0331,2.0326,2.0328,163700000.0
2008-08-14 11:24:00,2.0328,2.033,2.0326,2.0329,125900000.0
2008-08-14 11:25:00,2.0329,2.0332,2.0326,2.033,118600000.0
2008-08-14 11:26:00,2.033,2.0332,2.0329,2.033,194600000.0
2008-08-14 11:27:00,2.033,2.03375,2.033,2.03355,155700000.0
2008-08-14 11:28:00,2.03355,2.0337,2.0329,2.0333,160800000.0
2008-08-14 11:29:00,2.0333,2.034,2.0333,2.0336,71900000.0
2008-08-14 11:30:00,2.0336,2.0336,2.0329,2.033,175000000.0
2008-08-14 11:31:00,2.03305,2.03325,2.0329,2.0331,97900000.0
2008-08-14 11:32:00,2.0331,2.0332,2.03305,2.03315,114000000.0
2008-08-14 11:33:00,2.03315,2.0335,2.0331,2.0333,84300000.0
2008-08-14 11:34:00,2.0333,2.03365,2.0331,2.0334,138200000.0
2008-08-14 11:35:00,2.03345,2.03365,2.0331,2.03365,68300000.0
2008-08-14 11:36:00,2.0337,2.034,2.0337,2.0339,71300000.0
2008-08-14 11:37:00,2.0339,2.03455,2.0339,2.0344,103100000.0
2008-08-14 11:38:00,2.0344,2.0345,2.0339,2.034,145600000.0
2008-08-14 11:39:00,2.034,2.0341,2.0336,2.034,107100000.0
2008-08-14 11:40:00,2.034,2.034,2.0338,2.034,113400000.0
2008-08-14 11:41:00,2.034,2.03425,2.0339,2.03415,76700000.0
2008-08-14 11:42:00,2.03415,2.03425,2.034,2.0341,101600000.0
2008-08-14 11:43:00,2.0341,2.0342,2.0339,2.0342,58300000.0
2008-08-14 11:44:00,2.0342,2.0343,2.03375,2.0339,121100000.0
2008-08-14 11:45:00,2.0339,2.0339,2.0336,2.03375,79400000.0
2008-08-14 11:46:00,2.03375,2.0338,2.0334,2.0335,127100000.0
2008-08-14 11:47:00,2.0335,2.0341,2.0333,2.034,179700000.0
2008-08-14 11:48:00,2.034,2.034,2.0332,2.0334,118800000.0
2008-08-14 11:49:00,2.0334,2.03405,2.03325,2.03405,134700000.0
2008-08-14 11:50:00,2.03405,2.0342,2.03395,2.034,211400000.0
2008-08-14 11:51:00,2.034,2.0342,2.03325,2.03335,129500000.0
2008-08-14 11:52:00,2.03345,2.0339,2.03335,2.0338,128200000.0
2008-08-14 11:53:00,2.03385,2.034,2.0338,2.034,65100000.0
2008-08-14 11:54:00,2.034,2.0344,2.034,2.0344,102800000.0
2008-08-14 11:55:00,2.0344,2.0346,2.0341,2.0341,79100000.0
2008-08-14 11:56:00,2.0341,2.0341,2.03375,2.03375,103900000.0
2008-08-14 11:57:00,2.0337,2.0337,2.0333,2.0336,105900000.0
2008-08-14 11:58:00,2.0337,2.03425,2.0337,2.034,173300000.0
2008-08-14 11:59:00,2.03395,2.03425,2.0336,2.0338,127800000.0
2008-08-14 12:00:00,2.03385,2.03425,2.0338,2.0339,194000000.0
2008-08-14 12:01:00,2.03385,2.0342,2.03385,2.03405,206000000.0
2008-08-14 12:02:00,2.03405,2.0341,2.0333,2.0337,143100000.0
2008-08-14 12:03:00,2.03365,2.03395,2.03345,2.03395,148900000.0
2008-08-14 12:04:00,2.03405,2.03415,2.0337,2.0337,172500000.0
2008-08-14 12:05:00,2.0337,2.0339,2.0334,2.0335,203400000.0
2008-08-14 12:06:00,2.0334,2.0336,2.0332,2.0334,241200000.0
2008-08-14 12:07:00,2.0334,2.0334,2.03275,2.03275,155800000.0
2008-08-14 12:08:00,2.03275,2.03325,2.03275,2.0331,115700000.0
2008-08-14 12:09:00,2.03315,2.03335,2.0329,2.03315,211600000.0
2008-08-14 12:10:00,2.0332,2.03365,2.0332,2.0336,75900000.0
2008-08-14 12:11:00,2.0336,2.03365,2.0332,2.0334,181200000.0
2008-08-14 12:12:00,2.0334,2.0334,2.0331,2.0332,124700000.0
2008-08-14 12:13:00,2.0333,2.0335,2.0332,2.0335,97200000.0
2008-08-14 12:14:00,2.0335,2.03385,2.0333,2.03385,43200000.0
2008-08-14 12:15:00,2.0339,2.0351,2.0339,2.0349,167000000.0
2008-08-14 12:16:00,2.03495,2.03625,2.03495,2.0361,176600000.0
2008-08-14 12:17:00,2.0363,2.03735,2.03585,2.03735,177700000.0
2008-08-14 12:18:00,2.03735,2.0376,2.0364,2.03655,174000000.0
2008-08-14 12:19:00,2.03655,2.0371,2.0365,2.03685,199900000.0
2008-08-14 12:20:00,2.03685,2.037,2.0365,2.0366,266800000.0
2008-08-14 12:21:00,2.0367,2.03675,2.0363,2.0363,138200000.0
2008-08-14 12:22:00,2.0363,2.0363,2.0355,2.0355,174100000.0
2008-08-14 12:23:00,2.0355,2.0356,2.035,2.035,130700000.0
2008-08-14 12:24:00,2.035,2.035,2.0345,2.0349,145700000.0
2008-08-14 12:25:00,2.03485,2.03515,2.03485,2.03485,119000000.0
2008-08-14 12:26:00,2.03485,2.0353,2.0348,2.0351,76600000.0
2008-08-14 12:27:00,2.0351,2.03575,2.0351,2.0354,95900000.0
2008-08-14 12:28:00,2.03525,2.0355,2.03495,2.0351,161000000.0
2008-08-14 12:29:00,2.0351,2.03585,2.0351,2.0358,195800000.0
2008-08-14 12:30:00,2.0359,2.0361,2.0359,2.036,100800000.0
2008-08-14 12:31:00,2.0361,2.0361,2.0351,2.0351,165200000.0
2008-08-14 12:32:00,2.0351,2.0353,2.0347,2.0348,93300000.0
2008-08-14 12:33:00,2.0348,2.0353,2.0346,2.0352,68800000.0
2008-08-14 12:34:00,2.0352,2.0355,2.0351,2.0355,78000000.0
2008-08-14 12:35:00,2.0356,2.0364,2.0356,2.0363,114000000.0
2008-08-14 12:36:00,2.0364,2.0364,2.036,2.0363,72600000.0
2008-08-14 12:37:00,2.0363,2.0363,2.0361,2.03615,66400000.0
2008-08-14 12:38:00,2.0362,2.0363,2.03605,2.03625,115600000.0
2008-08-14 12:39:00,2.0362,2.03625,2.03605,2.0362,213500000.0
2008-08-14 12:40:00,2.0362,2.03625,2.03595,2.0362,102900000.0
2008-08-14 12:41:00,2.0363,2.03635,2.036,2.036,134100000.0
2008-08-14 12:42:00,2.036,2.03645,2.036,2.0361,191500000.0
2008-08-14 12:43:00,2.03615,2.0363,2.036,2.03615,138900000.0
2008-08-14 12:44:00,2.03615,2.0363,2.0357,2.03575,268400000.0
2008-08-14 12:45:00,2.0357,2.03615,2.0356,2.03615,198600000.0
2008-08-14 12:46:00,2.03615,2.0366,2.036,2.0365,138200000.0
2008-08-14 12:47:00,2.03655,2.03665,2.0365,2.03665,21400000.0
2008-08-14 12:48:00,2.0366,2.03685,2.03645,2.0368,51900000.0
2008-08-14 12:49:00,2.0368,2.03725,2.0368,2.0369,117900000.0
2008-08-14 12:50:00,2.0368,2.037,2.03635,2.0365,161100000.0
2008-08-14 12:51:00,2.0365,2.03675,2.03635,2.03675,128900000.0
2008-08-14 12:52:00,2.03675,2.03695,2.0366,2.0366,57700000.0
2008-08-14 12:53:00,2.0366,2.0366,2.0363,2.0365,72000000.0
2008-08-14 12:54:00,2.0365,2.0367,2.03635,2.0365,86100000.0
2008-08-14 12:55:00,2.0364,2.0364,2.0362,2.0364,113700000.0
2008-08-14 12:56:00,2.0364,2.0364,2.036,2.0361,130400000.0
2008-08-14 12:57:00,2.0361,2.03655,2.0361,2.0363,160800000.0
2008-08-14 12:58:00,2.0363,2.03685,2.0361,2.03685,139000000.0
2008-08-14 12:59:00,2.03685,2.0372,2.0364,2.0372,171700000.0
2008-08-14 13:00:00,2.0374,2.0375,2.03625,2.03675,211000000.0
2008-08-14 13:01:00,2.03675,2.0368,2.03655,2.0368,66600000.0
2008-08-14 13:02:00,2.0369,2.03735,2.03685,2.0372,97100000.0
2008-08-14 13:03:00,2.0372,2.0373,2.0368,2.03685,59100000.0
2008-08-14 13:04:00,2.03685,2.037,2.03685,2.0369,99700000.0
2008-08-14 13:05:00,2.0369,2.0369,2.03635,2.0366,83800000.0
2008-08-14 13:06:00,2.0366,2.0367,2.03645,2.0367,113700000.0
2008-08-14 13:07:00,2.0367,2.03695,2.0364,2.03685,109400000.0
2008-08-14 13:08:00,2.03685,2.03715,2.03675,2.0371,133400000.0
2008-08-14 13:09:00,2.0371,2.0371,2.0368,2.03695,129500000.0
2008-08-14 13:10:00,2.037,2.0375,2.03695,2.0375,190000000.0
2008-08-14 13:11:00,2.03745,2.0378,2.03745,2.0377,147200000.0
2008-08-14 13:12:00,2.0377,2.03885,2.0373,2.0373,201500000.0
2008-08-14 13:13:00,2.0374,2.03785,2.03715,2.0375,111600000.0
2008-08-14 13:14:00,2.03755,2.0378,2.0374,2.0376,207000000.0
2008-08-14 13:15:00,2.0376,2.03785,2.03745,2.0376,73200000.0
2008-08-14 13:16:00,2.0376,2.0377,2.03715,2.0374,160700000.0
2008-08-14 13:17:00,2.0374,2.0379,2.03725,2.0375,153800000.0
2008-08-14 13:18:00,2.03755,2.0383,2.03755,2.03825,172600000.0
2008-08-14 13:19:00,2.0383,2.0383,2.03775,2.0378,212600000.0
2008-08-14 13:20:00,2.0378,2.0391,2.03755,2.0388,200000000.0
2008-08-14 13:21:00,2.0386,2.0388,2.03815,2.0386,209200000.0
2008-08-14 13:22:00,2.0386,2.03885,2.0384,2.03865,161100000.0
2008-08-14 13:23:00,2.03865,2.0392,2.03865,2.0391,127700000.0
2008-08-14 13:24:00,2.03895,2.0393,2.0389,2.03895,123300000.0
2008-08-14 13:25:00,2.03885,2.0392,2.03875,2.03905,91500000.0
2008-08-14 13:26:00,2.03905,2.0391,2.03885,2.0389,109500000.0
2008-08-14 13:27:00,2.0389,2.03925,2.0387,2.03905,177900000.0
2008-08-14 13:28:00,2.03905,2.0394,2.039,2.0391,123300000.0
2008-08-14 13:29:00,2.0391,2.03935,2.03895,2.03935,118200000.0
2008-08-14 13:30:00,2.0395,2.0404,2.0394,2.0403,197400000.0
2008-08-14 13:31:00,2.0402,2.0405,2.0401,2.04015,313200000.0
2008-08-14 13:32:00,2.0401,2.0405,2.04005,2.0404,200900000.0
2008-08-14 13:33:00,2.0404,2.0404,2.03895,2.0393,192200000.0
2008-08-14 13:34:00,2.0393,2.0394,2.03895,2.03915,182900000.0
2008-08-14 13:35:00,2.0392,2.0392,2.0386,2.039,149900000.0
2008-08-14 13:36:00,2.03895,2.0393,2.03875,2.0392,141600000.0
2008-08-14 13:37:00,2.03925,2.0393,2.03905,2.0393,121700000.0
2008-08-14 13:38:00,2.0393,2.0393,2.03865,2.0387,189900000.0
2008-08-14 13:39:00,2.0388,2.039,2.0387,2.03885,118800000.0
2008-08-14 13:40:00,2.0389,2.0391,2.0388,2.0388,48100000.0
2008-08-14 13:41:00,2.0388,2.0388,2.0385,2.0385,53300000.0
2008-08-14 13:42:00,2.0385,2.039,2.0384,2.0389,255600000.0
2008-08-14 13:43:00,2.0389,2.039,2.03855,2.0387,71700000.0
2008-08-14 13:44:00,2.03855,2.039,2.038,2.038,249600000.0
2008-08-14 13:45:00,2.0379,2.0388,2.03775,2.0387,333400000.0
2008-08-14 13:46:00,2.03865,2.0387,2.0383,2.03845,159000000.0
2008-08-14 13:47:00,2.03845,2.0386,2.0377,2.03775,164400000.0
2008-08-14 13:48:00,2.03775,2.03775,2.0369,2.03735,570800000.0
2008-08-14 13:49:00,2.03735,2.03765,2.0371,2.03735,420500000.0
2008-08-14 13:50:00,2.03735,2.0379,2.03735,2.03785,161000000.0
2008-08-14 13:51:00,2.0378,2.0383,2.0378,2.03815,225500000.0
2008-08-14 13:52:00,2.0381,2.0383,2.0378,2.038,212600000.0
2008-08-14 13:53:00,2.0378,2.0383,2.0378,2.0383,86000000.0
2008-08-14 13:54:00,2.0382,2.03895,2.038,2.03865,272200000.0
2008-08-14 13:55:00,2.03865,2.03885,2.03835,2.0387,278400000.0
2008-08-14 13:56:00,2.0387,2.0391,2.0385,2.0387,258600000.0
2008-08-14 13:57:00,2.03875,2.03895,2.03855,2.0389,120900000.0
2008-08-14 13:58:00,2.0389,2.039,2.0388,2.0389,131400000.0
2008-08-14 13:59:00,2.0389,2.0389,2.03855,2.0389,61900000.0
2008-08-14 14:00:00,2.0388,2.0389,2.03825,2.03825,171000000.0
2008-08-14 14:01:00,2.03825,2.0388,2.03825,2.03865,207500000.0
2008-08-14 14:02:00,2.03855,2.039,2.0384,2.039,217100000.0
2008-08-14 14:03:00,2.039,2.0395,2.0384,2.0384,241400000.0
2008-08-14 14:04:00,2.0384,2.0385,2.0379,2.0384,277400000.0
2008-08-14 14:05:00,2.0384,2.0386,2.03815,2.0384,289800000.0
2008-08-14 14:06:00,2.0385,2.0385,2.0381,2.03815,169000000.0
2008-08-14 14:07:00,2.0382,2.03845,2.03785,2.03835,313800000.0
2008-08-14 14:08:00,2.03835,2.03845,2.0381,2.0383,151000000.0
2008-08-14 14:09:00,2.0383,2.03845,2.03815,2.0384,116000000.0
2008-08-14 14:10:00,2.0384,2.0385,2.038,2.03805,247100000.0
2008-08-14 14:11:00,2.03805,2.0388,2.038,2.03865,184900000.0
2008-08-14 14:12:00,2.0388,2.0391,2.03865,2.03865,197800000.0
2008-08-14 14:13:00,2.03885,2.03895,2.03865,2.0389,144900000.0
2008-08-14 14:14:00,2.03895,2.0395,2.03885,2.0391,179800000.0
2008-08-14 14:15:00,2.03925,2.03925,2.0383,2.03835,214200000.0
2008-08-14 14:16:00,2.03835,2.0386,2.0381,2.0384,300000000.0
2008-08-14 14:17:00,2.0384,2.03885,2.0384,2.03885,158400000.0
2008-08-14 14:18:00,2.03885,2.03905,2.03875,2.039,100600000.0
2008-08-14 14:19:00,2.03905,2.03905,2.03825,2.0384,245000000.0
2008-08-14 14:20:00,2.0384,2.0392,2.0381,2.0392,322600000.0
2008-08-14 14:21:00,2.0391,2.03915,2.0385,2.03885,252800000.0
2008-08-14 14:22:00,2.03895,2.0393,2.0387,2.039,291900000.0
2008-08-14 14:23:00,2.0389,2.03925,2.0388,2.0388,241400000.0
2008-08-14 14:24:00,2.0388,2.0388,2.0385,2.0387,179700000.0
2008-08-14 14:25:00,2.0387,2.0392,2.03845,2.0391,306700000.0
2008-08-14 14:26:00,2.0391,2.0393,2.0388,2.039,318400000.0
2008-08-14 14:27:00,2.039,2.0393,2.0388,2.039,352400000.0
2008-08-14 14:28:00,2.039,2.0391,2.0385,2.03865,240400000.0
2008-08-14 14:29:00,2.03875,2.03915,2.03835,2.0386,110200000.0
2008-08-14 14:30:00,2.0387,2.03945,2.0369,2.0384,550600001.0
2008-08-14 14:31:00,2.0384,2.0388,2.0372,2.0376,530200000.0
2008-08-14 14:32:00,2.0376,2.03775,2.03595,2.0367,688800001.0
2008-08-14 14:33:00,2.0367,2.0377,2.0362,2.0377,408300000.0
2008-08-14 14:34:00,2.0375,2.0383,2.0371,2.03825,483300000.0
2008-08-14 14:35:00,2.0382,2.0383,2.0371,2.03715,558900000.0
2008-08-14 14:36:00,2.0371,2.0371,2.0361,2.03645,378700000.0
2008-08-14 14:37:00,2.03645,2.037,2.03595,2.037,458200000.0
2008-08-14 14:38:00,2.037,2.03755,2.03655,2.03755,531800000.0
2008-08-14 14:39:00,2.0374,2.0378,2.0366,2.037,459600000.0
2008-08-14 14:40:00,2.037,2.0376,2.03685,2.0372,413400000.0
2008-08-14 14:41:00,2.0372,2.0373,2.0365,2.0365,323100000.0
2008-08-14 14:42:00,2.03655,2.03655,2.0357,2.0361,389100000.0
2008-08-14 14:43:00,2.0361,2.0364,2.0359,2.0361,382300000.0
2008-08-14 14:44:00,2.036,2.0363,2.0354,2.0361,346500000.0
2008-08-14 14:45:00,2.036,2.03635,2.03535,2.0361,438700000.0
2008-08-14 14:46:00,2.0361,2.0362,2.0351,2.036,541700000.0
2008-08-14 14:47:00,2.036,2.0373,2.0356,2.0367,299700000.0
2008-08-14 14:48:00,2.0369,2.0378,2.0364,2.0371,373200000.0
2008-08-14 14:49:00,2.0371,2.038,2.03685,2.0371,434800000.0
2008-08-14 14:50:00,2.037,2.0383,2.037,2.0383,406200000.0
2008-08-14 14:51:00,2.0383,2.03835,2.0375,2.0377,341600000.0
2008-08-14 14:52:00,2.0377,2.0379,2.0373,2.0375,376100000.0
2008-08-14 14:53:00,2.0375,2.0375,2.037,2.0371,295900000.0
2008-08-14 14:54:00,2.0371,2.0382,2.0369,2.038,436400000.0
2008-08-14 14:55:00,2.0379,2.0382,2.0372,2.0377,298700000.0
2008-08-14 14:56:00,2.03775,2.0379,2.037,2.0373,409000000.0
2008-08-14 14:57:00,2.0375,2.0375,2.0365,2.0369,376800000.0
2008-08-14 14:58:00,2.0369,2.0371,2.0364,2.0364,404700000.0
2008-08-14 14:59:00,2.0364,2.0374,2.0363,2.0371,434000000.0
2008-08-14 15:00:00,2.037,2.03765,2.0364,2.0365,446000000.0
2008-08-14 15:01:00,2.0365,2.0369,2.036,2.03645,693700000.0
2008-08-14 15:02:00,2.0365,2.0367,2.0363,2.0365,495000000.0
2008-08-14 15:03:00,2.0366,2.03675,2.0356,2.0359,594600000.0
2008-08-14 15:04:00,2.03585,2.036,2.0354,2.0356,472500000.0
2008-08-14 15:05:00,2.0356,2.03605,2.0354,2.03565,477800001.0
2008-08-14 15:06:00,2.03565,2.0368,2.0356,2.0362,296400000.0
2008-08-14 15:07:00,2.0362,2.0362,2.03545,2.0357,354600000.0
2008-08-14 15:08:00,2.03565,2.03645,2.03555,2.03625,397300000.0
2008-08-14 15:09:00,2.0362,2.03745,2.0362,2.03745,358600000.0
2008-08-14 15:10:00,2.03745,2.0376,2.0368,2.037,388400000.0
2008-08-14 15:11:00,2.0369,2.0371,2.03665,2.0368,411600000.0
2008-08-14 15:12:00,2.0369,2.037,2.03635,2.0366,492300000.0
2008-08-14 15:13:00,2.0366,2.03685,2.0362,2.0365,711600000.0
2008-08-14 15:14:00,2.0365,2.03665,2.0362,2.0365,727600000.0
2008-08-14 15:15:00,2.0365,2.0365,2.0361,2.0364,494600000.0
2008-08-14 15:16:00,2.0364,2.0366,2.0361,2.0366,502300000.0
2008-08-14 15:17:00,2.0366,2.0366,2.0362,2.0364,578200000.0
2008-08-14 15:18:00,2.0364,2.0366,2.0361,2.0366,166600000.0
2008-08-14 15:19:00,2.0366,2.0367,2.0363,2.0364,141000000.0
2008-08-14 15:20:00,2.0364,2.0364,2.0358,2.0362,398600000.0
2008-08-14 15:21:00,2.0362,2.0362,2.0356,2.0357,572300000.0
2008-08-14 15:22:00,2.0357,2.0358,2.0353,2.0355,502100000.0
2008-08-14 15:23:00,2.03545,2.036,2.0347,2.0347,673500000.0
2008-08-14 15:24:00,2.0346,2.0353,2.0344,2.0351,505800000.0
2008-08-14 15:25:00,2.0351,2.0353,2.03475,2.0351,272400000.0
2008-08-14 15:26:00,2.035,2.0357,2.035,2.03515,132100000.0
2008-08-14 15:27:00,2.0353,2.0354,2.03475,2.0349,268600000.0
2008-08-14 15:28:00,2.0349,2.0351,2.03475,2.0348,288500000.0
2008-08-14 15:29:00,2.0348,2.0349,2.0345,2.0347,265300000.0
2008-08-14 15:30:00,2.0347,2.03475,2.0341,2.0341,368300000.0
2008-08-14 15:31:00,2.0341,2.0344,2.03395,2.0343,217700000.0
2008-08-14 15:32:00,2.0343,2.03445,2.0341,2.0343,270200000.0
2008-08-14 15:33:00,2.0343,2.0343,2.0338,2.0339,309900000.0
2008-08-14 15:34:00,2.034,2.0344,2.0336,2.03435,398200000.0
2008-08-14 15:35:00,2.03435,2.0345,2.0339,2.0339,365400000.0
2008-08-14 15:36:00,2.03395,2.03405,2.0338,2.034,413600000.0
2008-08-14 15:37:00,2.03385,2.0342,2.0337,2.034,174200000.0
2008-08-14 15:38:00,2.03395,2.0343,2.03375,2.03385,351700000.0
2008-08-14 15:39:00,2.0339,2.0345,2.0339,2.03435,180000000.0
2008-08-14 15:40:00,2.03455,2.0351,2.0345,2.035,146500000.0
2008-08-14 15:41:00,2.035,2.03535,2.0347,2.03505,530300000.0
2008-08-14 15:42:00,2.0351,2.0359,2.0351,2.03565,633100000.0
2008-08-14 15:43:00,2.0356,2.03615,2.035,2.03505,596700000.0
2008-08-14 15:44:00,2.03505,2.0354,2.0345,2.03485,361900000.0
2008-08-14 15:45:00,2.0348,2.0349,2.0345,2.0347,544000000.0
2008-08-14 15:46:00,2.0347,2.03485,2.0343,2.0344,391000000.0
2008-08-14 15:47:00,2.0344,2.0347,2.0341,2.03455,437800000.0
2008-08-14 15:48:00,2.0346,2.03485,2.03435,2.0347,449500000.0
2008-08-14 15:49:00,2.0348,2.0353,2.0346,2.03525,601500000.0
2008-08-14 15:50:00,2.0352,2.0358,2.0352,2.0352,366600000.0
2008-08-14 15:51:00,2.0353,2.0361,2.0352,2.0358,417400000.0
2008-08-14 15:52:00,2.0358,2.0359,2.0351,2.0353,672200000.0
2008-08-14 15:53:00,2.0353,2.0356,2.0349,2.0352,484900000.0
2008-08-14 15:54:00,2.0352,2.0352,2.0346,2.035,465500000.0
2008-08-14 15:55:00,2.035,2.03525,2.0344,2.03515,452200000.0
2008-08-14 15:56:00,2.03515,2.0356,2.035,2.0356,311400000.0
2008-08-14 15:57:00,2.0356,2.03595,2.0352,2.0358,442000000.0
2008-08-14 15:58:00,2.0359,2.03625,2.0355,2.03625,471900000.0
2008-08-14 15:59:00,2.0362,2.0368,2.0359,2.03605,402600000.0
2008-08-14 16:00:00,2.03585,2.0364,2.0355,2.0357,366400000.0
2008-08-14 16:01:00,2.0357,2.0364,2.03565,2.0364,202600000.0
2008-08-14 16:02:00,2.0365,2.0366,2.0358,2.0358,397700000.0
2008-08-14 16:03:00,2.0358,2.0363,2.0356,2.03595,263800000.0
2008-08-14 16:04:00,2.036,2.0361,2.0356,2.0358,255000000.0
2008-08-14 16:05:00,2.0359,2.0365,2.0355,2.03645,249000000.0
2008-08-14 16:06:00,2.03645,2.0369,2.03625,2.03685,251600000.0
2008-08-14 16:07:00,2.0368,2.037,2.0365,2.0369,135300000.0
2008-08-14 16:08:00,2.0368,2.0372,2.0366,2.0372,233200000.0
2008-08-14 16:09:00,2.03725,2.0375,2.03705,2.0372,239800000.0
2008-08-14 16:10:00,2.0372,2.0373,2.037,2.0372,257300000.0
2008-08-14 16:11:00,2.0372,2.0373,2.0369,2.0371,307500000.0
2008-08-14 16:12:00,2.0371,2.0376,2.0369,2.0373,283700000.0
2008-08-14 16:13:00,2.0373,2.0374,2.0372,2.0373,238400000.0
2008-08-14 16:14:00,2.0373,2.03785,2.0371,2.0374,198800000.0
2008-08-14 16:15:00,2.0374,2.0375,2.0369,2.0369,293100000.0
2008-08-14 16:16:00,2.0369,2.0373,2.0368,2.0373,270200000.0
2008-08-14 16:17:00,2.0373,2.03765,2.03715,2.03725,353300000.0
2008-08-14 16:18:00,2.03735,2.0377,2.03705,2.03755,239000000.0
2008-08-14 16:19:00,2.0375,2.0378,2.0374,2.03755,279900000.0
2008-08-14 16:20:00,2.0376,2.0379,2.0373,2.0373,305200000.0
2008-08-14 16:21:00,2.03735,2.03755,2.03725,2.03745,256900000.0
2008-08-14 16:22:00,2.0375,2.03775,2.0373,2.03755,246200000.0
2008-08-14 16:23:00,2.03755,2.0379,2.0373,2.0376,282800000.0
2008-08-14 16:24:00,2.0376,2.0377,2.0372,2.03745,256900000.0
2008-08-14 16:25:00,2.03755,2.0376,2.0368,2.0368,283300000.0
2008-08-14 16:26:00,2.0369,2.037,2.0363,2.03655,292700000.0
2008-08-14 16:27:00,2.03655,2.037,2.0363,2.0365,287200000.0
2008-08-14 16:28:00,2.0365,2.0373,2.0365,2.03725,223900000.0
2008-08-14 16:29:00,2.03725,2.03735,2.0369,2.03705,301800000.0
2008-08-14 16:30:00,2.03705,2.03735,2.0366,2.0368,363800000.0
2008-08-14 16:31:00,2.0368,2.03685,2.03635,2.0368,319800000.0
2008-08-14 16:32:00,2.0368,2.0369,2.03665,2.0369,220800000.0
2008-08-14 16:33:00,2.03685,2.0375,2.03685,2.0375,326600000.0
2008-08-14 16:34:00,2.0375,2.03765,2.0372,2.0376,205000000.0
2008-08-14 16:35:00,2.03765,2.03905,2.0376,2.0386,270700000.0
2008-08-14 16:36:00,2.0386,2.0389,2.03805,2.0384,224200000.0
2008-08-14 16:37:00,2.0383,2.0385,2.0382,2.0384,252300000.0
2008-08-14 16:38:00,2.0384,2.03875,2.038,2.0386,219300000.0
2008-08-14 16:39:00,2.0387,2.04125,2.0384,2.0388,412562500.0
2008-08-14 16:40:00,2.0388,2.03915,2.0388,2.03915,266400000.0
2008-08-14 16:41:00,2.03915,2.03955,2.039,2.0392,242600000.0
2008-08-14 16:42:00,2.0392,2.0393,2.0386,2.03925,283900000.0
2008-08-14 16:43:00,2.03915,2.03955,2.03915,2.0395,242000000.0
2008-08-14 16:44:00,2.0395,2.0405,2.0395,2.0403,107900000.0
2008-08-14 16:45:00,2.0405,2.0406,2.0401,2.0404,163000000.0
2008-08-14 16:46:00,2.0404,2.0404,2.0399,2.0403,100000000.0
2008-08-14 16:47:00,2.0404,2.0406,2.03955,2.04005,255800000.0
2008-08-14 16:48:00,2.04005,2.04025,2.03975,2.04,260400000.0
2008-08-14 16:49:00,2.04,2.0414,2.0399,2.04075,281800000.0
2008-08-14 16:50:00,2.04075,2.0422,2.04075,2.0421,298300000.0
2008-08-14 16:51:00,2.0422,2.0424,2.0417,2.0418,292100000.0
2008-08-14 16:52:00,2.0418,2.0419,2.0417,2.04185,213600000.0
2008-08-14 16:53:00,2.04185,2.0421,2.0417,2.0418,260500000.0
2008-08-14 16:54:00,2.04185,2.04185,2.0412,2.04145,216800000.0
2008-08-14 16:55:00,2.04145,2.04165,2.04125,2.0416,226200000.0
2008-08-14 16:56:00,2.0416,2.0416,2.04095,2.04095,291300000.0
2008-08-14 16:57:00,2.041,2.0413,2.0406,2.0407,332600000.0
2008-08-14 16:58:00,2.0406,2.0408,2.0398,2.0398,257300000.0
2008-08-14 16:59:00,2.0398,2.0402,2.0394,2.0395,375300000.0
2008-08-14 17:00:00,2.03965,2.0398,2.0391,2.0397,357300000.0
2008-08-14 17:01:00,2.0397,2.0399,2.0396,2.0397,242400000.0
2008-08-14 17:02:00,2.0397,2.0401,2.0396,2.0399,143200000.0
2008-08-14 17:03:00,2.0399,2.04,2.0396,2.0398,196400000.0
2008-08-14 17:04:00,2.0398,2.0402,2.0397,2.04,122400000.0
2008-08-14 17:05:00,2.04,2.0402,2.0395,2.0398,307500000.0
2008-08-14 17:06:00,2.0398,2.03985,2.03915,2.0393,318400000.0
2008-08-14 17:07:00,2.0393,2.03955,2.03895,2.039,107800000.0
2008-08-14 17:08:00,2.03905,2.0391,2.03855,2.0391,251700000.0
2008-08-14 17:09:00,2.0389,2.03915,2.0388,2.0391,162600000.0
2008-08-14 17:10:00,2.03915,2.03935,2.039,2.03905,239400000.0
2008-08-14 17:11:00,2.0391,2.0393,2.0388,2.03895,390500000.0
2008-08-14 17:12:00,2.03895,2.0393,2.0387,2.039,344000000.0
2008-08-14 17:13:00,2.0391,2.0393,2.03895,2.0393,266900000.0
2008-08-14 17:14:00,2.03925,2.0395,2.039,2.03925,171500000.0
2008-08-14 17:15:00,2.03925,2.0399,2.03905,2.0396,242800000.0
2008-08-14 17:16:00,2.03955,2.0397,2.0392,2.0395,366900000.0
2008-08-14 17:17:00,2.0395,2.0408,2.0395,2.0408,270600000.0
2008-08-14 17:18:00,2.0408,2.041,2.0406,2.0409,267100000.0
2008-08-14 17:19:00,2.0409,2.0414,2.0406,2.0409,375500000.0
2008-08-14 17:20:00,2.0409,2.0411,2.04055,2.0406,401000000.0
2008-08-14 17:21:00,2.04055,2.04105,2.04055,2.0409,324900000.0
2008-08-14 17:22:00,2.0409,2.0417,2.0407,2.0414,415200000.0
2008-08-14 17:23:00,2.04135,2.04145,2.0409,2.04095,380400000.0
2008-08-14 17:24:00,2.0409,2.04105,2.04065,2.0407,230200000.0
2008-08-14 17:25:00,2.0407,2.04105,2.0404,2.04085,319800000.0
2008-08-14 17:26:00,2.04095,2.04105,2.0407,2.04085,344200000.0
2008-08-14 17:27:00,2.04085,2.04105,2.0408,2.041,244200000.0
2008-08-14 17:28:00,2.041,2.04125,2.04085,2.04085,251400000.0
2008-08-14 17:29:00,2.04095,2.0413,2.04075,2.0411,217600000.0
2008-08-14 17:30:00,2.0411,2.0416,2.0409,2.0413,332600000.0
2008-08-14 17:31:00,2.0413,2.0413,2.041,2.0412,266600000.0
2008-08-14 17:32:00,2.0412,2.0413,2.04095,2.04095,296900000.0
2008-08-14 17:33:00,2.04095,2.04145,2.0409,2.0413,339800000.0
2008-08-14 17:34:00,2.0413,2.04175,2.0412,2.0414,343000000.0
2008-08-14 17:35:00,2.0414,2.04165,2.0413,2.04145,296200000.0
2008-08-14 17:36:00,2.0415,2.04175,2.0414,2.04165,306600000.0
2008-08-14 17:37:00,2.0417,2.04195,2.04155,2.0419,234100000.0
2008-08-14 17:38:00,2.0419,2.04235,2.0419,2.04235,300900000.0
2008-08-14 17:39:00,2.0424,2.0429,2.0424,2.04255,289000000.0
2008-08-14 17:40:00,2.04255,2.0426,2.0423,2.0424,356500000.0
2008-08-14 17:41:00,2.0424,2.0424,2.0416,2.0417,234800000.0
2008-08-14 17:42:00,2.04175,2.04215,2.04145,2.04185,470600000.0
2008-08-14 17:43:00,2.0419,2.04215,2.04175,2.042,381000000.0
2008-08-14 17:44:00,2.042,2.0421,2.0419,2.04195,233800000.0
2008-08-14 17:45:00,2.04195,2.04205,2.0417,2.0417,345300000.0
2008-08-14 17:46:00,2.04185,2.0422,2.0416,2.0417,352300000.0
2008-08-14 17:47:00,2.0417,2.0422,2.0415,2.04195,329500000.0
2008-08-14 17:48:00,2.0421,2.0421,2.0418,2.0418,401300000.0
2008-08-14 17:49:00,2.0418,2.0421,2.0417,2.0419,249900000.0
2008-08-14 17:50:00,2.0418,2.0418,2.0413,2.0414,283700000.0
2008-08-14 17:51:00,2.0414,2.04165,2.0412,2.0415,289500000.0
2008-08-14 17:52:00,2.04145,2.0419,2.0414,2.0417,225900000.0
2008-08-14 17:53:00,2.0417,2.0425,2.0416,2.04235,237500000.0
2008-08-14 17:54:00,2.04235,2.04255,2.04205,2.0424,371300000.0
2008-08-14 17:55:00,2.04245,2.0427,2.0423,2.0427,341500000.0
2008-08-14 17:56:00,2.04275,2.04295,2.04245,2.0426,322300000.0
2008-08-14 17:57:00,2.0426,2.0431,2.04245,2.0428,341700000.0
2008-08-14 17:58:00,2.0427,2.043,2.04205,2.04215,418500000.0
2008-08-14 17:59:00,2.04215,2.0422,2.04165,2.0417,340800000.0
2008-08-14 18:00:00,2.0417,2.04215,2.04145,2.04175,593700000.0
2008-08-14 18:01:00,2.04175,2.0419,2.04145,2.04165,555700000.0
2008-08-14 18:02:00,2.0416,2.042,2.0414,2.04195,275900000.0
2008-08-14 18:03:00,2.04195,2.04235,2.04175,2.0422,425300000.0
2008-08-14 18:04:00,2.04225,2.043,2.04225,2.0429,355600000.0
2008-08-14 18:05:00,2.0429,2.0437,2.04285,2.0434,357700000.0
2008-08-14 18:06:00,2.0434,2.045,2.0434,2.0444,421400000.0
2008-08-14 18:07:00,2.0442,2.0447,2.0437,2.0439,377800000.0
2008-08-14 18:08:00,2.0439,2.0446,2.0438,2.04445,363500000.0
2008-08-14 18:09:00,2.04445,2.04475,2.0442,2.04425,424300000.0
2008-08-14 18:10:00,2.0442,2.045,2.0442,2.045,354800000.0
2008-08-14 18:11:00,2.045,2.0457,2.0446,2.0449,424800000.0
2008-08-14 18:12:00,2.0449,2.0454,2.0445,2.0451,451400000.0
2008-08-14 18:13:00,2.0451,2.0454,2.0448,2.04535,304600000.0
2008-08-14 18:14:00,2.0453,2.0457,2.0442,2.04475,435000000.0
2008-08-14 18:15:00,2.0447,2.0451,2.0445,2.0448,293900000.0
2008-08-14 18:16:00,2.0447,2.04565,2.0446,2.0452,401200000.0
2008-08-14 18:17:00,2.0452,2.0452,2.0447,2.04485,159200000.0
2008-08-14 18:18:00,2.04495,2.045,2.0443,2.0448,129000000.0
2008-08-14 18:19:00,2.0447,2.0453,2.0447,2.0452,295100000.0
2008-08-14 18:20:00,2.0451,2.04545,2.045,2.0452,593200000.0
2008-08-14 18:21:00,2.0452,2.0454,2.0448,2.0454,638700000.0
2008-08-14 18:22:00,2.0454,2.0464,2.0454,2.04615,236900000.0
2008-08-14 18:23:00,2.0461,2.04645,2.0461,2.04625,241400000.0
2008-08-14 18:24:00,2.0462,2.04645,2.046,2.0461,336900000.0
2008-08-14 18:25:00,2.0461,2.0462,2.0457,2.04585,409300000.0
2008-08-14 18:26:00,2.04575,2.04595,2.0456,2.04585,248600000.0
2008-08-14 18:27:00,2.0459,2.0464,2.0457,2.046,318200000.0
2008-08-14 18:28:00,2.04605,2.0463,2.0457,2.0458,449000000.0
2008-08-14 18:29:00,2.0458,2.04655,2.04575,2.04655,338200000.0
2008-08-14 18:30:00,2.04655,2.0469,2.04605,2.0467,328800000.0
2008-08-14 18:31:00,2.04675,2.0487,2.0467,2.0487,297700000.0
2008-08-14 18:32:00,2.0487,2.0494,2.0482,2.0492,369000001.0
2008-08-14 18:33:00,2.049,2.05035,2.0484,2.0491,336300000.0
2008-08-14 18:34:00,2.0491,2.0498,2.0485,2.04875,386000000.0
2008-08-14 18:35:00,2.0488,2.0488,2.04725,2.0477,324900000.0
2008-08-14 18:36:00,2.0477,2.0477,2.0459,2.0459,228500000.0
2008-08-14 18:37:00,2.0459,2.0476,2.0457,2.0476,192500000.0
2008-08-14 18:38:00,2.04765,2.049,2.0469,2.0472,288900000.0
2008-08-14 18:39:00,2.0472,2.0475,2.0459,2.0459,311500000.0
2008-08-14 18:40:00,2.0459,2.0472,2.04575,2.0468,212800000.0
2008-08-14 18:41:00,2.0468,2.0473,2.0468,2.04715,275800000.0
2008-08-14 18:42:00,2.04715,2.0479,2.04715,2.04785,388600000.0
2008-08-14 18:43:00,2.04785,2.0479,2.04745,2.04745,359100000.0
2008-08-14 18:44:00,2.04745,2.0479,2.0471,2.04745,443600000.0
2008-08-14 18:45:00,2.0474,2.0477,2.0471,2.04765,403600000.0
2008-08-14 18:46:00,2.04765,2.04795,2.0472,2.0478,465400000.0
2008-08-14 18:47:00,2.0478,2.04845,2.0473,2.0484,500100000.0
2008-08-14 18:48:00,2.0484,2.04855,2.0478,2.0478,451300000.0
2008-08-14 18:49:00,2.0478,2.0478,2.0472,2.0474,556000000.0
2008-08-14 18:50:00,2.0474,2.0474,2.0467,2.04695,588100000.0
2008-08-14 18:51:00,2.0469,2.04725,2.0469,2.04715,654500000.0
2008-08-14 18:52:00,2.04715,2.0472,2.0465,2.0467,414300000.0
2008-08-14 18:53:00,2.0467,2.0474,2.0466,2.0468,259600000.0
2008-08-14 18:54:00,2.0468,2.04705,2.04625,2.0463,202100000.0
2008-08-14 18:55:00,2.0463,2.04685,2.0463,2.04685,516700000.0
2008-08-14 18:56:00,2.0468,2.0468,2.0465,2.0466,230100000.0
2008-08-14 18:57:00,2.04665,2.0469,2.0464,2.0464,456700000.0
2008-08-14 18:58:00,2.0464,2.0474,2.04635,2.0473,496900000.0
2008-08-14 18:59:00,2.0473,2.04805,2.0472,2.0472,439200000.0
2008-08-14 19:00:00,2.0472,2.04725,2.0468,2.0469,422900000.0
2008-08-14 19:01:00,2.04685,2.0469,2.046,2.0463,455300000.0
2008-08-14 19:02:00,2.04635,2.0477,2.0463,2.0477,353800000.0
2008-08-14 19:03:00,2.0477,2.04795,2.0474,2.04765,290700000.0
2008-08-14 19:04:00,2.04765,2.04765,2.0472,2.0472,175200000.0
2008-08-14 19:05:00,2.04715,2.04715,2.0464,2.0464,342800000.0
2008-08-14 19:06:00,2.0464,2.0472,2.0463,2.0472,276300000.0
2008-08-14 19:07:00,2.0472,2.0477,2.04705,2.04735,303100000.0
2008-08-14 19:08:00,2.04735,2.04735,2.0467,2.0468,285400001.0
2008-08-14 19:09:00,2.04695,2.04735,2.0468,2.0472,187900000.0
2008-08-14 19:10:00,2.04735,2.0475,2.0467,2.047,290100000.0
2008-08-14 19:11:00,2.0471,2.04735,2.04665,2.0467,210000000.0
2008-08-14 19:12:00,2.04665,2.0473,2.0464,2.0472,400100000.0
2008-08-14 19:13:00,2.0472,2.04735,2.0471,2.0472,220800000.0
2008-08-14 19:14:00,2.0472,2.0473,2.04645,2.0465,229300000.0
2008-08-14 19:15:00,2.0465,2.047,2.0462,2.04675,436200000.0
2008-08-14 19:16:00,2.04675,2.04705,2.04675,2.0469,214400000.0
2008-08-14 19:17:00,2.0469,2.0469,2.0463,2.04655,236900000.0
2008-08-14 19:18:00,2.04655,2.04665,2.0459,2.0461,437100000.0
2008-08-14 19:19:00,2.04605,2.0464,2.0459,2.04625,328400000.0
2008-08-14 19:20:00,2.04625,2.04675,2.04625,2.0467,178000000.0
2008-08-14 19:21:00,2.0467,2.0467,2.0463,2.0465,188000000.0
2008-08-14 19:22:00,2.04655,2.04685,2.04645,2.0466,198700000.0
2008-08-14 19:23:00,2.04665,2.0467,2.04635,2.04655,272400000.0
2008-08-14 19:24:00,2.04655,2.04695,2.04645,2.04675,158400000.0
2008-08-14 19:25:00,2.0467,2.04735,2.0467,2.04705,166900000.0
2008-08-14 19:26:00,2.04705,2.04735,2.047,2.0471,173300000.0
2008-08-14 19:27:00,2.0472,2.04745,2.0469,2.0469,215800001.0
2008-08-14 19:28:00,2.04705,2.04725,2.04635,2.04695,212100000.0
2008-08-14 19:29:00,2.04695,2.0471,2.0468,2.04685,125600000.0
2008-08-14 19:30:00,2.0468,2.0471,2.0468,2.04685,117900000.0
2008-08-14 19:31:00,2.0469,2.04715,2.0467,2.047,471600000.0
2008-08-14 19:32:00,2.047,2.04715,2.0468,2.0471,278500000.0
2008-08-14 19:33:00,2.04705,2.0473,2.0469,2.0469,279700000.0
2008-08-14 19:34:00,2.0469,2.047,2.0468,2.047,230100000.0
2008-08-14 19:35:00,2.0472,2.0472,2.04665,2.0467,155200000.0
2008-08-14 19:36:00,2.0467,2.04705,2.0465,2.0468,249200000.0
2008-08-14 19:37:00,2.0468,2.0469,2.04635,2.0465,130600000.0
2008-08-14 19:38:00,2.04665,2.04675,2.0465,2.04665,72300000.0
2008-08-14 19:39:00,2.0467,2.04675,2.04625,2.04635,94000000.0
2008-08-14 19:40:00,2.04635,2.04635,2.0459,2.0459,131600000.0
2008-08-14 19:41:00,2.0459,2.04645,2.0459,2.0463,166100000.0
2008-08-14 19:42:00,2.04635,2.0467,2.0463,2.0463,114200000.0
2008-08-14 19:43:00,2.0463,2.04635,2.0458,2.04595,233300000.0
2008-08-14 19:44:00,2.04595,2.04605,2.0458,2.04605,132500000.0
2008-08-14 19:45:00,2.04605,2.04615,2.04585,2.046,159700000.0
2008-08-14 19:46:00,2.046,2.04625,2.0458,2.046,142600000.0
2008-08-14 19:47:00,2.046,2.046,2.0456,2.0457,130500000.0
2008-08-14 19:48:00,2.0457,2.0458,2.0456,2.0456,131400000.0
2008-08-14 19:49:00,2.0456,2.0459,2.04525,2.04525,235800000.0
2008-08-14 19:50:00,2.0453,2.0453,2.04505,2.0451,51900000.0
2008-08-14 19:51:00,2.04515,2.04545,2.04505,2.04545,162200000.0
2008-08-14 19:52:00,2.04545,2.046,2.0454,2.046,62300000.0
2008-08-14 19:53:00,2.04595,2.0461,2.0457,2.04575,83900000.0
2008-08-14 19:54:00,2.0457,2.04575,2.04555,2.04565,33000000.0
2008-08-14 19:55:00,2.0456,2.04575,2.0454,2.0454,76700000.0
2008-08-14 19:56:00,2.0454,2.0455,2.04515,2.0454,47300000.0
2008-08-14 19:57:00,2.0454,2.0455,2.0454,2.0455,45600000.0
2008-08-14 19:58:00,2.0454,2.04575,2.0454,2.0456,64200000.0
2008-08-14 19:59:00,2.0456,2.04595,2.0456,2.04595,100400000.0
2008-08-14 20:00:00,2.046,2.0462,2.04595,2.0461,137800000.0
2008-08-14 20:01:00,2.0461,2.0462,2.0457,2.04585,66200000.0
2008-08-14 20:02:00,2.0458,2.04595,2.0456,2.04585,129700000.0
2008-08-14 20:03:00,2.04585,2.0462,2.04585,2.0461,153700000.0
2008-08-14 20:04:00,2.0461,2.0464,2.0461,2.0462,186600000.0
2008-08-14 20:05:00,2.0462,2.04645,2.0456,2.04575,232200000.0
2008-08-14 20:06:00,2.0457,2.046,2.0457,2.0459,68800000.0
2008-08-14 20:07:00,2.0459,2.0459,2.04585,2.0459,83500000.0
2008-08-14 20:08:00,2.0459,2.04615,2.0458,2.0461,148600000.0
2008-08-14 20:09:00,2.0461,2.04615,2.0457,2.0459,101700000.0
2008-08-14 20:10:00,2.0459,2.0459,2.0451,2.04515,147700000.0
2008-08-14 20:11:00,2.0451,2.0452,2.0449,2.04505,282400000.0
2008-08-14 20:12:00,2.04505,2.0451,2.0448,2.04485,160000000.0
2008-08-14 20:13:00,2.04485,2.04485,2.0445,2.0445,47500000.0
2008-08-14 20:14:00,2.0444,2.0445,2.0443,2.0443,144600000.0
2008-08-14 20:15:00,2.0443,2.0444,2.0443,2.0443,18300000.0
2008-08-14 20:16:00,2.04435,2.04445,2.0441,2.0444,128200000.0
2008-08-14 20:17:00,2.0444,2.0444,2.0439,2.04405,113900000.0
2008-08-14 20:18:00,2.0441,2.04415,2.0438,2.04405,79200000.0
2008-08-14 20:19:00,2.04405,2.0441,2.0437,2.0438,90600000.0
2008-08-14 20:20:00,2.0438,2.0439,2.0437,2.0437,108600000.0
2008-08-14 20:21:00,2.0437,2.0439,2.04335,2.04345,76900000.0
2008-08-14 20:22:00,2.0435,2.0435,2.0433,2.04345,216700000.0
2008-08-14 20:23:00,2.04345,2.0437,2.0433,2.0437,208800000.0
2008-08-14 20:24:00,2.0437,2.0437,2.0435,2.04365,118700000.0
2008-08-14 20:25:00,2.04365,2.0438,2.0434,2.0438,191400000.0
2008-08-14 20:26:00,2.0438,2.04415,2.0431,2.04335,209600000.0
2008-08-14 20:27:00,2.04335,2.0442,2.0433,2.0442,215500000.0
2008-08-14 20:28:00,2.0441,2.0441,2.04365,2.0438,95700000.0
2008-08-14 20:29:00,2.0438,2.04395,2.04375,2.0439,80000000.0
2008-08-14 20:30:00,2.0439,2.0439,2.0436,2.0437,61800000.0
2008-08-14 20:31:00,2.0437,2.0437,2.04355,2.04355,45300000.0
2008-08-14 20:32:00,2.04355,2.0436,2.0434,2.0435,54000000.0
2008-08-14 20:33:00,2.0435,2.04375,2.04335,2.0434,134600000.0
2008-08-14 20:34:00,2.0434,2.0435,2.04335,2.0435,79300000.0
2008-08-14 20:35:00,2.0435,2.0436,2.04335,2.0435,186400000.0
2008-08-14 20:36:00,2.0435,2.0435,2.0434,2.04345,15700000.0
2008-08-14 20:37:00,2.04335,2.0436,2.04335,2.0436,81800000.0
2008-08-14 20:38:00,2.0436,2.0437,2.0435,2.0436,73200000.0
2008-08-14 20:39:00,2.0435,2.0436,2.0434,2.0434,62000000.0
2008-08-14 20:40:00,2.04335,2.04355,2.0432,2.0435,91200000.0
2008-08-14 20:41:00,2.04345,2.0435,2.04335,2.04335,35400000.0
2008-08-14 20:42:00,2.04335,2.0437,2.04335,2.0436,136800000.0
2008-08-14 20:43:00,2.0436,2.04405,2.0436,2.0439,134600000.0
2008-08-14 20:44:00,2.04385,2.044,2.0432,2.0433,275800000.0
2008-08-14 20:45:00,2.0433,2.0435,2.0433,2.0434,148400000.0
2008-08-14 20:46:00,2.0434,2.0437,2.0433,2.0435,125200000.0
2008-08-14 20:47:00,2.04355,2.04355,2.04265,2.04275,157300000.0
2008-08-14 20:48:00,2.0428,2.04305,2.04275,2.0429,113000000.0
2008-08-14 20:49:00,2.0429,2.0437,2.0429,2.0435,229000000.0
2008-08-14 20:50:00,2.0435,2.0439,2.0435,2.04365,175400000.0
2008-08-14 20:51:00,2.0436,2.0437,2.0435,2.0437,195000000.0
2008-08-14 20:52:00,2.0437,2.0438,2.0435,2.04375,56800000.0
2008-08-14 20:53:00,2.04365,2.04365,2.0433,2.0434,154400000.0
2008-08-14 20:54:00,2.0434,2.0439,2.04325,2.04355,191400000.0
2008-08-14 20:55:00,2.0434,2.04355,2.0432,2.04335,333900000.0
2008-08-14 20:56:00,2.0433,2.04345,2.0432,2.0433,59500000.0
2008-08-14 20:57:00,2.0433,2.0435,2.0431,2.04315,92000000.0
2008-08-14 20:58:00,2.04315,2.04325,2.0429,2.0431,160500000.0
2008-08-14 20:59:00,2.0431,2.0435,2.043,2.0434,85300000.0
2008-08-14 21:00:00,2.0434,2.0435,2.0429,2.0429,276200000.0
2008-08-14 21:01:00,2.0429,2.04295,2.0428,2.0428,106100000.0
2008-08-14 21:02:00,2.04275,2.04285,2.0421,2.04215,275100000.0
2008-08-14 21:03:00,2.042,2.0425,2.042,2.0425,160200000.0
2008-08-14 21:04:00,2.0425,2.0428,2.0423,2.0428,96600000.0
2008-08-14 21:05:00,2.0428,2.043,2.04235,2.0429,216600000.0
2008-08-14 21:06:00,2.0429,2.0432,2.0429,2.043,75500000.0
2008-08-14 21:07:00,2.043,2.04325,2.0426,2.0427,191700000.0
2008-08-14 21:08:00,2.0427,2.0431,2.0427,2.0429,205400000.0
2008-08-14 21:09:00,2.0429,2.04305,2.0426,2.0429,167700000.0
2008-08-14 21:10:00,2.043,2.0433,2.0429,2.04305,169900000.0
2008-08-14 21:11:00,2.04305,2.04305,2.0423,2.0423,197900000.0
2008-08-14 21:12:00,2.0423,2.04275,2.04225,2.04255,331800000.0
2008-08-14 21:13:00,2.0426,2.0426,2.04215,2.0424,185700000.0
2008-08-14 21:14:00,2.04225,2.0425,2.04205,2.04215,128500000.0
2008-08-14 21:15:00,2.042,2.04295,2.042,2.0429,240500000.0
2008-08-14 21:16:00,2.0429,2.043,2.0426,2.0429,292600000.0
2008-08-14 21:17:00,2.0429,2.0432,2.0428,2.0431,274900000.0
2008-08-14 21:18:00,2.0432,2.04395,2.0432,2.0434,160200000.0
2008-08-14 21:19:00,2.0434,2.04385,2.04315,2.0437,246400000.0
2008-08-14 21:20:00,2.04375,2.0441,2.0436,2.0441,134200000.0
2008-08-14 21:21:00,2.0441,2.0444,2.0439,2.044,137500000.0
2008-08-14 21:22:00,2.044,2.0441,2.0439,2.0441,40600000.0
2008-08-14 21:23:00,2.044,2.0442,2.04385,2.0442,112400000.0
2008-08-14 21:24:00,2.0442,2.0443,2.04395,2.0441,76500000.0
2008-08-14 21:25:00,2.0441,2.0442,2.04385,2.0439,62900000.0
2008-08-14 21:26:00,2.04395,2.04395,2.04355,2.04375,43800000.0
2008-08-14 21:27:00,2.04365,2.0438,2.04365,2.04375,67500000.0
2008-08-14 21:28:00,2.04375,2.0439,2.0434,2.04345,136600000.0
2008-08-14 21:29:00,2.0434,2.0439,2.04335,2.04355,372400000.0
2008-08-14 21:30:00,2.04355,2.044,2.04325,2.0439,262900000.0
2008-08-14 21:31:00,2.0439,2.04395,2.0433,2.0434,147000000.0
2008-08-14 21:32:00,2.04345,2.0436,2.043,2.043,177100000.0
2008-08-14 21:33:00,2.043,2.04385,2.0429,2.0438,198600000.0
2008-08-14 21:34:00,2.04385,2.04385,2.0436,2.0436,100400000.0
2008-08-14 21:35:00,2.0436,2.0439,2.0433,2.04375,217100000.0
2008-08-14 21:36:00,2.0438,2.0438,2.0432,2.0435,164300000.0
2008-08-14 21:37:00,2.0436,2.0436,2.043,2.0431,180000000.0
2008-08-14 21:38:00,2.0431,2.04325,2.04285,2.0431,137100000.0
2008-08-14 21:39:00,2.0431,2.04345,2.0431,2.04325,95900000.0
2008-08-14 21:40:00,2.04335,2.04335,2.04255,2.04285,221100000.0
2008-08-14 21:41:00,2.04285,2.04325,2.04285,2.04295,100600000.0
2008-08-14 21:42:00,2.043,2.04325,2.04285,2.0431,163900000.0
2008-08-14 21:43:00,2.0431,2.0434,2.0429,2.0431,101600000.0
2008-08-14 21:44:00,2.0431,2.0431,2.0428,2.0429,68900000.0
2008-08-14 21:45:00,2.043,2.04305,2.0427,2.0428,193100000.0
2008-08-14 21:46:00,2.0428,2.04315,2.0428,2.04315,66300000.0
2008-08-14 21:47:00,2.0431,2.04325,2.0429,2.04315,103100000.0
2008-08-14 21:48:00,2.043,2.04315,2.043,2.04315,39900000.0
2008-08-14 21:49:00,2.04315,2.0433,2.04285,2.043,154500000.0
2008-08-14 21:50:00,2.043,2.04305,2.0428,2.0428,60600000.0
2008-08-14 21:51:00,2.0429,2.04335,2.04285,2.0432,139500000.0
2008-08-14 21:52:00,2.0432,2.0434,2.04305,2.0432,156800000.0
2008-08-14 21:53:00,2.04325,2.04345,2.043,2.04315,392100000.0
2008-08-14 21:54:00,2.04315,2.0434,2.04265,2.04265,290000000.0
2008-08-14 21:55:00,2.04275,2.043,2.04275,2.0428,122700000.0
2008-08-14 21:56:00,2.04265,2.043,2.0426,2.043,169400000.0
2008-08-14 21:57:00,2.043,2.04315,2.0428,2.043,225200000.0
2008-08-14 21:58:00,2.043,2.04325,2.0429,2.0431,189700000.0
2008-08-14 21:59:00,2.0432,2.0433,2.0431,2.04315,75300000.0
2008-08-14 22:00:00,2.04315,2.04315,2.04305,2.0431,137400000.0
2008-08-14 22:01:00,2.0431,2.0434,2.0431,2.0434,31800000.0
2008-08-14 22:02:00,2.0434,2.0438,2.0431,2.0438,53500000.0
2008-08-14 22:03:00,2.0438,2.0438,2.04375,2.0438,20500000.0
2008-08-14 22:04:00,2.0438,2.04405,2.04345,2.0439,98500000.0
2008-08-14 22:05:00,2.0439,2.044,2.0433,2.0439,66500000.0
2008-08-14 22:06:00,2.0439,2.044,2.04385,2.044,22100000.0
2008-08-14 22:07:00,2.04395,2.044,2.0437,2.0437,16900000.0
2008-08-14 22:08:00,2.0437,2.0439,2.0435,2.0435,140600000.0
2008-08-14 22:09:00,2.0437,2.04465,2.04365,2.0439,158700000.0
2008-08-14 22:10:00,2.0439,2.044,2.0437,2.044,44800000.0
2008-08-14 22:11:00,2.044,2.04405,2.04365,2.04385,116300000.0
2008-08-14 22:12:00,2.04385,2.04455,2.0438,2.04435,96500000.0
2008-08-14 22:13:00,2.0443,2.0443,2.0441,2.0443,59200000.0
2008-08-14 22:14:00,2.0444,2.0445,2.0443,2.0443,65800000.0
2008-08-14 22:15:00,2.0443,2.0447,2.0443,2.0444,45800000.0
2008-08-14 22:16:00,2.0445,2.0446,2.0443,2.04445,46900000.0
2008-08-14 22:17:00,2.04465,2.045,2.04445,2.04465,80600000.0
2008-08-14 22:18:00,2.04475,2.0448,2.0446,2.04465,41700000.0
2008-08-14 22:19:00,2.0447,2.0447,2.0445,2.04455,90500000.0
2008-08-14 22:20:00,2.0445,2.0448,2.0436,2.0439,125000000.0
2008-08-14 22:21:00,2.0439,2.04475,2.04345,2.04415,229900000.0
2008-08-14 22:22:00,2.04415,2.04415,2.04405,2.04405,16000000.0
2008-08-14 22:23:00,2.04395,2.0441,2.04365,2.0441,96200000.0
2008-08-14 22:24:00,2.0441,2.04455,2.04405,2.0443,62300000.0
2008-08-14 22:25:00,2.0443,2.04445,2.04385,2.04425,151700000.0
2008-08-14 22:26:00,2.0443,2.0447,2.044,2.044,146100000.0
2008-08-14 22:27:00,2.04395,2.04435,2.0439,2.04425,66000000.0
2008-08-14 22:28:00,2.04425,2.04425,2.04395,2.04395,38900000.0
2008-08-14 22:29:00,2.0441,2.0443,2.04395,2.0443,92300000.0
2008-08-14 22:30:00,2.04445,2.04485,2.04445,2.04475,80200000.0
2008-08-14 22:31:00,2.0449,2.04505,2.0446,2.0447,86400000.0
2008-08-14 22:32:00,2.0446,2.0447,2.04455,2.0447,43000000.0
2008-08-14 22:33:00,2.04465,2.04475,2.04435,2.0445,115100000.0
2008-08-14 22:34:00,2.0445,2.0449,2.0445,2.04465,33800000.0
2008-08-14 22:35:00,2.04475,2.04475,2.04445,2.0447,45700000.0
2008-08-14 22:36:00,2.0446,2.0449,2.0446,2.0449,18800000.0
2008-08-14 22:37:00,2.0449,2.0449,2.04465,2.04465,59800000.0
2008-08-14 22:38:00,2.04475,2.04485,2.0444,2.0447,25600000.0
2008-08-14 22:39:00,2.04475,2.04475,2.0443,2.04475,59500000.0
2008-08-14 22:40:00,2.04475,2.0448,2.04465,2.0447,68800000.0
2008-08-14 22:41:00,2.04475,2.0448,2.04475,2.0448,22200000.0
2008-08-14 22:42:00,2.04475,2.04495,2.04475,2.04485,48000000.0
2008-08-14 22:43:00,2.04485,2.045,2.04465,2.0449,83800000.0
2008-08-14 22:44:00,2.0449,2.04545,2.0447,2.04545,98700000.0
2008-08-14 22:45:00,2.0454,2.04555,2.045,2.0454,78800000.0
2008-08-14 22:46:00,2.04535,2.0454,2.04515,2.0453,76600000.0
2008-08-14 22:47:00,2.04535,2.0454,2.0447,2.04485,120100000.0
2008-08-14 22:48:00,2.04485,2.04485,2.0441,2.0442,108400000.0
2008-08-14 22:49:00,2.04415,2.0445,2.04405,2.04425,70200000.0
2008-08-14 22:50:00,2.04435,2.04445,2.04435,2.04445,5000000.0
2008-08-14 22:51:00,2.04445,2.0445,2.04405,2.04405,93200000.0
2008-08-14 22:52:00,2.04405,2.0447,2.04405,2.04445,68200000.0
2008-08-14 22:53:00,2.04465,2.04495,2.0446,2.04475,44000000.0
2008-08-14 22:54:00,2.0447,2.0447,2.0443,2.0443,32900000.0
2008-08-14 22:55:00,2.0443,2.0444,2.0439,2.0439,94300000.0
2008-08-14 22:56:00,2.0439,2.0439,2.043,2.0434,195200000.0
2008-08-14 22:57:00,2.0434,2.0434,2.04295,2.04305,62200000.0
2008-08-14 22:58:00,2.0429,2.04305,2.0427,2.0427,142900000.0
2008-08-14 22:59:00,2.04275,2.043,2.04275,2.0428,50800000.0
2008-08-14 23:00:00,2.0428,2.043,2.0428,2.043,18200000.0
2008-08-14 23:01:00,2.043,2.0433,2.043,2.04325,16000000.0
2008-08-14 23:02:00,2.04335,2.0434,2.0432,2.0432,19000000.0
2008-08-14 23:03:00,2.0432,2.0434,2.0432,2.0434,11100000.0
2008-08-14 23:04:00,2.0434,2.0437,2.04315,2.04315,13000000.0
2008-08-14 23:05:00,2.0432,2.04355,2.0432,2.04355,151000000.0
2008-08-14 23:06:00,2.04365,2.04375,2.04335,2.0434,27200000.0
2008-08-14 23:07:00,2.0434,2.0434,2.04295,2.04325,47900000.0
2008-08-14 23:08:00,2.04325,2.0434,2.04325,2.04335,22000000.0
2008-08-14 23:09:00,2.04345,2.0437,2.04345,2.0437,5000000.0
2008-08-14 23:10:00,2.0437,2.0448,2.0435,2.0448,140800000.0
2008-08-14 23:11:00,2.0447,2.0448,2.0442,2.04435,90200000.0
2008-08-14 23:12:00,2.04435,2.04465,2.04435,2.0446,14000000.0
2008-08-14 23:13:00,2.04455,2.04455,2.04435,2.04445,9000000.0
2008-08-14 23:14:00,2.04445,2.04455,2.04445,2.0445,12000000.0
2008-08-14 23:15:00,2.0445,2.0446,2.0427,2.04365,77700000.0
2008-08-14 23:16:00,2.04365,2.0437,2.0416,2.04285,103500000.0
2008-08-14 23:17:00,2.043,2.04325,2.043,2.04325,17200000.0
2008-08-14 23:18:00,2.0434,2.0434,2.0434,2.0434,1000000.0
2008-08-14 23:19:00,2.04285,2.0435,2.04285,2.0433,29000000.0
2008-08-14 23:20:00,2.0434,2.04365,2.0433,2.04365,17800000.0
2008-08-14 23:21:00,2.04375,2.04375,2.0436,2.0436,2000000.0
2008-08-14 23:22:00,2.04355,2.0437,2.04315,2.04355,10000000.0
2008-08-14 23:23:00,2.0436,2.04365,2.0436,2.04365,2000000.0
2008-08-14 23:24:00,2.04365,2.0438,2.04305,2.04305,10400000.0
2008-08-14 23:25:00,2.0433,2.04355,2.0433,2.04355,11800000.0
2008-08-14 23:26:00,2.0437,2.0438,2.0436,2.0438,4000000.0
2008-08-14 23:27:00,2.0438,2.0438,2.0421,2.0435,91800000.0
2008-08-14 23:28:00,2.0435,2.0443,2.04335,2.0443,48600000.0
2008-08-14 23:29:00,2.04425,2.0443,2.04345,2.04405,57300000.0
2008-08-14 23:30:00,2.0441,2.04435,2.04375,2.04435,79100000.0
2008-08-14 23:31:00,2.0445,2.0445,2.04355,2.04375,49600000.0
2008-08-14 23:32:00,2.04375,2.0443,2.04375,2.04415,16000000.0
2008-08-14 23:33:00,2.0442,2.0449,2.0442,2.04485,25000000.0
2008-08-14 23:34:00,2.04485,2.04485,2.04445,2.04465,12000000.0
2008-08-14 23:35:00,2.0447,2.04485,2.04465,2.04485,11000000.0
2008-08-14 23:36:00,2.04495,2.0455,2.0448,2.0448,361600000.0
2008-08-14 23:37:00,2.0449,2.0451,2.04405,2.04415,137500000.0
2008-08-14 23:38:00,2.0442,2.0448,2.0438,2.0447,74000000.0
2008-08-14 23:39:00,2.04475,2.0448,2.04455,2.0446,28400000.0
2008-08-14 23:40:00,2.0446,2.0449,2.044,2.0443,135000000.0
2008-08-14 23:41:00,2.0445,2.0448,2.0445,2.0448,64800000.0
2008-08-14 23:42:00,2.0449,2.0452,2.0446,2.0451,147800000.0
2008-08-14 23:43:00,2.0451,2.0451,2.04435,2.0445,124000000.0
2008-08-14 23:44:00,2.0445,2.0445,2.0439,2.04405,65900000.0
2008-08-14 23:45:00,2.04415,2.04425,2.04345,2.04425,82200000.0
2008-08-14 23:46:00,2.04425,2.04425,2.04345,2.04395,44400000.0
2008-08-14 23:47:00,2.0439,2.04405,2.04345,2.0439,72300000.0
2008-08-14 23:48:00,2.0437,2.04395,2.0436,2.04395,29000000.0
2008-08-14 23:49:00,2.04415,2.0442,2.04375,2.04375,13000000.0
2008-08-14 23:50:00,2.0438,2.0443,2.0438,2.0443,8000000.0
2008-08-14 23:51:00,2.0442,2.0442,2.044,2.044,5000000.0
2008-08-14 23:52:00,2.044,2.044,2.044,2.044,2000000.0
2008-08-14 23:53:00,2.0439,2.044,2.0439,2.04395,4000000.0
2008-08-14 23:54:00,2.0438,2.0438,2.04325,2.04325,14000000.0
2008-08-14 23:55:00,2.0434,2.0436,2.0434,2.0436,157200000.0
2008-08-14 23:56:00,2.0437,2.0437,2.0433,2.0437,130900000.0
2008-08-14 23:57:00,2.0438,2.0439,2.0437,2.0438,77800000.0
2008-08-14 23:58:00,2.0438,2.04395,2.0438,2.0439,29200000.0
2008-08-14 23:59:00,2.04405,2.0442,2.04405,2.0442,3000000.0
2008-08-15 00:00:00,2.0441,2.04415,2.04405,2.0441,8000000.0
2008-08-15 00:01:00,2.0441,2.0441,2.0435,2.0437,130400000.0
2008-08-15 00:02:00,2.0438,2.0439,2.0437,2.0439,77800000.0
2008-08-15 00:03:00,2.0438,2.0441,2.0438,2.0441,88500000.0
2008-08-15 00:04:00,2.0441,2.0444,2.04375,2.04375,266800001.0
2008-08-15 00:05:00,2.04385,2.0442,2.04355,2.0436,343500000.0
2008-08-15 00:06:00,2.0437,2.0437,2.0436,2.04365,30300000.0
2008-08-15 00:07:00,2.0437,2.0438,2.0435,2.0435,230000000.0
2008-08-15 00:08:00,2.0435,2.0437,2.04345,2.0437,110200000.0
2008-08-15 00:09:00,2.0437,2.0439,2.0437,2.0438,117799999.0
2008-08-15 00:10:00,2.0438,2.04385,2.0437,2.0437,107300000.0
2008-08-15 00:11:00,2.0437,2.0438,2.0437,2.0437,125000000.0
2008-08-15 00:12:00,2.0437,2.0439,2.0437,2.0439,185300003.0
2008-08-15 00:13:00,2.0439,2.0441,2.04385,2.0439,124800000.0
2008-08-15 00:14:00,2.044,2.0443,2.0434,2.0436,210400000.0
2008-08-15 00:15:00,2.0437,2.0437,2.04325,2.0434,233100000.0
2008-08-15 00:16:00,2.0435,2.044,2.0435,2.0439,146200000.0
2008-08-15 00:17:00,2.0439,2.044,2.0437,2.0437,159100000.0
2008-08-15 00:18:00,2.0436,2.04395,2.0436,2.0439,120900000.0
2008-08-15 00:19:00,2.0439,2.0439,2.04385,2.0439,40400000.0
2008-08-15 00:20:00,2.0439,2.0439,2.0439,2.0439,45500000.0
2008-08-15 00:21:00,2.04395,2.0442,2.04395,2.0442,13600000.0
2008-08-15 00:22:00,2.0442,2.0442,2.0439,2.0439,5000000.0
2008-08-15 00:23:00,2.0439,2.0439,2.0439,2.0439,4000000.0
2008-08-15 00:24:00,2.0439,2.0439,2.0439,2.0439,6000000.0
2008-08-15 00:25:00,2.0439,2.04395,2.0438,2.0438,7000000.0
2008-08-15 00:26:00,2.0437,2.04395,2.0433,2.0433,20000000.0
2008-08-15 00:27:00,2.0433,2.0434,2.0433,2.0434,6000000.0
2008-08-15 00:28:00,2.0435,2.0435,2.0433,2.0433,9000000.0
2008-08-15 00:29:00,2.04325,2.0434,2.0432,2.0433,23900000.0
2008-08-15 00:30:00,2.04325,2.0433,2.0428,2.0433,17900000.0
2008-08-15 00:31:00,2.0433,2.04335,2.04285,2.0429,11000000.0
2008-08-15 00:32:00,2.04295,2.04295,2.04285,2.0429,7000000.0
2008-08-15 00:33:00,2.04285,2.04355,2.04285,2.04355,16000000.0
2008-08-15 00:34:00,2.04365,2.045,2.0435,2.0445,101600000.0
2008-08-15 00:35:00,2.04455,2.04455,2.04365,2.0439,56700000.0
2008-08-15 00:36:00,2.04385,2.0447,2.0438,2.0447,105900000.0
2008-08-15 00:37:00,2.0449,2.0449,2.0445,2.0445,37000000.0
2008-08-15 00:38:00,2.0445,2.04455,2.0443,2.04445,10000000.0
2008-08-15 00:39:00,2.04455,2.0448,2.04435,2.0446,18000000.0
2008-08-15 00:40:00,2.0446,2.04475,2.0442,2.0442,22000000.0
2008-08-15 00:41:00,2.0442,2.04455,2.04415,2.04455,13000000.0
2008-08-15 00:42:00,2.04445,2.04455,2.0444,2.0445,14000000.0
2008-08-15 00:43:00,2.04455,2.04465,2.0443,2.04465,45100000.0
2008-08-15 00:44:00,2.04475,2.0448,2.04455,2.04475,17000000.0
2008-08-15 00:45:00,2.04475,2.04475,2.0439,2.0442,18000000.0
2008-08-15 00:46:00,2.0442,2.04425,2.0442,2.04425,9000000.0
2008-08-15 00:47:00,2.04425,2.0448,2.04425,2.04455,39200000.0
2008-08-15 00:48:00,2.0445,2.0445,2.0442,2.0442,18000000.0
2008-08-15 00:49:00,2.04415,2.0445,2.04415,2.04425,62100000.0
2008-08-15 00:50:00,2.0442,2.0442,2.0439,2.04405,65400000.0
2008-08-15 00:51:00,2.04405,2.0443,2.04405,2.0441,176400000.0
2008-08-15 00:52:00,2.0442,2.04465,2.0442,2.04465,18600000.0
2008-08-15 00:53:00,2.04465,2.04465,2.04445,2.04465,12000000.0
2008-08-15 00:54:00,2.0448,2.045,2.0447,2.045,16000000.0
2008-08-15 00:55:00,2.045,2.0454,2.0449,2.0452,40700000.0
2008-08-15 00:56:00,2.0452,2.04565,2.0452,2.04545,65400000.0
2008-08-15 00:57:00,2.0455,2.0459,2.0455,2.0457,111800000.0
2008-08-15 00:58:00,2.0457,2.0457,2.045,2.045,371800000.0
2008-08-15 00:59:00,2.045,2.0452,2.045,2.045,440499997.0
2008-08-15 01:00:00,2.045,2.045,2.0448,2.0448,61700000.0
2008-08-15 01:01:00,2.0448,2.0448,2.0446,2.0447,169700001.0
2008-08-15 01:02:00,2.0447,2.0447,2.04435,2.0446,130000001.0
2008-08-15 01:03:00,2.0446,2.0448,2.0442,2.0444,403700003.0
2008-08-15 01:04:00,2.0443,2.0446,2.04425,2.0445,467800003.0
2008-08-15 01:05:00,2.0445,2.0447,2.0443,2.0447,372400001.0
2008-08-15 01:06:00,2.0446,2.0447,2.0446,2.0447,14700000.0
2008-08-15 01:07:00,2.0447,2.0447,2.0446,2.0447,14700000.0
2008-08-15 01:08:00,2.0446,2.0447,2.0439,2.0439,320700000.0
2008-08-15 01:09:00,2.044,2.0442,2.0437,2.0442,186300000.0
2008-08-15 01:10:00,2.0442,2.0443,2.04405,2.0441,93000000.0
2008-08-15 01:11:00,2.0441,2.0441,2.0435,2.0436,127300000.0
2008-08-15 01:12:00,2.0436,2.0441,2.0436,2.0439,138600001.0
2008-08-15 01:13:00,2.04385,2.04405,2.0437,2.0437,52100000.0
2008-08-15 01:14:00,2.0437,2.0439,2.0435,2.04365,83600000.0
2008-08-15 01:15:00,2.04365,2.0443,2.04365,2.0439,87800000.0
2008-08-15 01:16:00,2.04395,2.0444,2.04365,2.04365,54600000.0
2008-08-15 01:17:00,2.0438,2.0443,2.0437,2.0443,36600000.0
2008-08-15 01:18:00,2.0442,2.0446,2.0441,2.0445,44300000.0
2008-08-15 01:19:00,2.0445,2.0449,2.0445,2.0446,12000000.0
2008-08-15 01:20:00,2.0446,2.0446,2.0445,2.0445,11000000.0
2008-08-15 01:21:00,2.0445,2.045,2.0445,2.045,33300000.0
2008-08-15 01:22:00,2.045,2.04575,2.0449,2.04575,111400000.0
2008-08-15 01:23:00,2.0456,2.046,2.0448,2.04585,80900000.0
2008-08-15 01:24:00,2.0459,2.04645,2.0457,2.04635,116400000.0
2008-08-15 01:25:00,2.04635,2.0468,2.0462,2.0465,43000000.0
2008-08-15 01:26:00,2.04655,2.04655,2.04565,2.046,106700000.0
2008-08-15 01:27:00,2.0459,2.04595,2.0457,2.0457,19000000.0
2008-08-15 01:28:00,2.0457,2.04655,2.0457,2.0465,69600000.0
2008-08-15 01:29:00,2.04655,2.0466,2.04535,2.04605,49000000.0
2008-08-15 01:30:00,2.0458,2.04625,2.0458,2.0462,102100000.0
2008-08-15 01:31:00,2.0462,2.0468,2.0462,2.0468,48300000.0
2008-08-15 01:32:00,2.0468,2.0468,2.0456,2.0456,77500000.0
2008-08-15 01:33:00,2.0455,2.0458,2.04515,2.0458,39700000.0
2008-08-15 01:34:00,2.0458,2.0472,2.0455,2.04625,131000000.0
2008-08-15 01:35:00,2.04635,2.0472,2.0461,2.0472,65200000.0
2008-08-15 01:36:00,2.0472,2.0477,2.0469,2.0475,50800000.0
2008-08-15 01:37:00,2.0475,2.0475,2.047,2.047,27000000.0
2008-08-15 01:38:00,2.047,2.0472,2.04605,2.04615,38500000.0
2008-08-15 01:39:00,2.04625,2.0471,2.04595,2.0471,72400000.0
2008-08-15 01:40:00,2.047,2.047,2.04625,2.0465,17000000.0
2008-08-15 01:41:00,2.0463,2.0468,2.0463,2.0467,39900000.0
2008-08-15 01:42:00,2.0466,2.0469,2.0466,2.0468,35800000.0
2008-08-15 01:43:00,2.0468,2.0468,2.0462,2.0464,18600000.0
2008-08-15 01:44:00,2.0463,2.0463,2.0459,2.0459,56500000.0
2008-08-15 01:45:00,2.0459,2.04595,2.0457,2.04595,93000000.0
2008-08-15 01:46:00,2.04595,2.0462,2.0458,2.046,77900000.0
2008-08-15 01:47:00,2.0458,2.0465,2.0455,2.0465,35500000.0
2008-08-15 01:48:00,2.0466,2.0467,2.0465,2.0465,24000000.0
2008-08-15 01:49:00,2.0465,2.0466,2.0464,2.0466,36800000.0
2008-08-15 01:50:00,2.0467,2.0467,2.0465,2.0465,59300000.0
2008-08-15 01:51:00,2.0465,2.0465,2.04515,2.0462,61200000.0
2008-08-15 01:52:00,2.0461,2.0462,2.0461,2.0462,9600000.0
2008-08-15 01:53:00,2.0462,2.0462,2.04605,2.04605,14800000.0
2008-08-15 01:54:00,2.04605,2.0464,2.04605,2.0462,21000000.0
2008-08-15 01:55:00,2.0462,2.0464,2.0462,2.0462,6000000.0
2008-08-15 01:56:00,2.0464,2.0464,2.0462,2.0462,7400000.0
2008-08-15 01:57:00,2.0462,2.04625,2.0462,2.0462,21800000.0
2008-08-15 01:58:00,2.0462,2.0462,2.0462,2.0462,13200000.0
2008-08-15 01:59:00,2.0462,2.0465,2.0462,2.0464,40700000.0
2008-08-15 02:00:00,2.04645,2.0466,2.0464,2.0465,30100000.0
2008-08-15 02:01:00,2.0465,2.0465,2.046,2.0462,38400000.0
2008-08-15 02:02:00,2.0462,2.0462,2.046,2.046,9200000.0
2008-08-15 02:03:00,2.0461,2.0461,2.0451,2.0451,85100000.0
2008-08-15 02:04:00,2.0451,2.0451,2.04415,2.04465,204700000.0
2008-08-15 02:05:00,2.0446,2.04465,2.0444,2.0446,77900000.0
2008-08-15 02:06:00,2.0447,2.0447,2.0442,2.0447,49500000.0
2008-08-15 02:07:00,2.0448,2.045,2.0446,2.0446,21400000.0
2008-08-15 02:08:00,2.0446,2.04485,2.04455,2.0447,81800000.0
2008-08-15 02:09:00,2.0447,2.04495,2.0446,2.04485,73100000.0
2008-08-15 02:10:00,2.0449,2.045,2.0448,2.0448,47400000.0
2008-08-15 02:11:00,2.0449,2.0454,2.0448,2.0454,55700000.0
2008-08-15 02:12:00,2.04495,2.0454,2.0449,2.0452,27900000.0
2008-08-15 02:13:00,2.0453,2.0455,2.04525,2.0454,15400000.0
2008-08-15 02:14:00,2.0454,2.0455,2.04515,2.0453,41200000.0
2008-08-15 02:15:00,2.0451,2.0453,2.04475,2.0451,31500000.0
2008-08-15 02:16:00,2.04505,2.0453,2.04475,2.04475,55600000.0
2008-08-15 02:17:00,2.0449,2.04495,2.04435,2.0449,39300000.0
2008-08-15 02:18:00,2.04475,2.0453,2.0446,2.0453,31300000.0
2008-08-15 02:19:00,2.0454,2.0455,2.04425,2.0443,59900000.0
2008-08-15 02:20:00,2.04445,2.0447,2.04425,2.0446,31500000.0
2008-08-15 02:21:00,2.0446,2.0448,2.0443,2.0448,60800000.0
2008-08-15 02:22:00,2.0448,2.0448,2.0444,2.0444,37800000.0
2008-08-15 02:23:00,2.0444,2.04445,2.0441,2.0441,100900000.0
2008-08-15 02:24:00,2.0441,2.0441,2.04385,2.0439,35300000.0
2008-08-15 02:25:00,2.0439,2.044,2.04385,2.044,25600000.0
2008-08-15 02:26:00,2.044,2.044,2.0438,2.0438,20000000.0
2008-08-15 02:27:00,2.0439,2.0441,2.0439,2.0441,15400000.0
2008-08-15 02:28:00,2.0441,2.0441,2.0432,2.0434,53000000.0
2008-08-15 02:29:00,2.0434,2.0435,2.0432,2.0433,54500000.0
2008-08-15 02:30:00,2.0434,2.0435,2.0433,2.0433,7000000.0
2008-08-15 02:31:00,2.0433,2.0435,2.0433,2.0433,30000000.0
2008-08-15 02:32:00,2.0433,2.0434,2.04305,2.0434,46500000.0
2008-08-15 02:33:00,2.0434,2.0437,2.0434,2.0436,57200000.0
2008-08-15 02:34:00,2.0436,2.0439,2.0435,2.0438,19200000.0
2008-08-15 02:35:00,2.0438,2.044,2.04335,2.0435,47700000.0
2008-08-15 02:36:00,2.0435,2.0438,2.0434,2.0438,26300000.0
2008-08-15 02:37:00,2.0437,2.0438,2.0437,2.0437,11000000.0
2008-08-15 02:38:00,2.0436,2.0437,2.0436,2.0436,26000000.0
2008-08-15 02:39:00,2.0436,2.0438,2.0436,2.0436,31100000.0
2008-08-15 02:40:00,2.0436,2.0439,2.0436,2.0438,25200000.0
2008-08-15 02:41:00,2.0438,2.0438,2.0437,2.0438,21600000.0
2008-08-15 02:42:00,2.04375,2.04385,2.04375,2.04375,25700000.0
2008-08-15 02:43:00,2.04375,2.0443,2.0436,2.0443,46600000.0
2008-08-15 02:44:00,2.0444,2.0444,2.0443,2.0444,8000000.0
2008-08-15 02:45:00,2.0444,2.0444,2.044,2.044,16200000.0
2008-08-15 02:46:00,2.04405,2.04565,2.04405,2.0451,136800000.0
2008-08-15 02:47:00,2.0453,2.0453,2.0447,2.045,55800000.0
2008-08-15 02:48:00,2.045,2.0454,2.0449,2.0452,51000000.0
2008-08-15 02:49:00,2.0454,2.0459,2.04485,2.0458,61900000.0
2008-08-15 02:50:00,2.0458,2.0458,2.045,2.0452,61500000.0
2008-08-15 02:51:00,2.0452,2.04535,2.0452,2.0452,65600000.0
2008-08-15 02:52:00,2.0452,2.04605,2.0452,2.04605,165300000.0
2008-08-15 02:53:00,2.04605,2.04685,2.046,2.0467,201900000.0
2008-08-15 02:54:00,2.0467,2.0468,2.046,2.0465,125200000.0
2008-08-15 02:55:00,2.0465,2.04675,2.0464,2.04675,57600000.0
2008-08-15 02:56:00,2.0468,2.0468,2.0466,2.0466,54600000.0
2008-08-15 02:57:00,2.0466,2.0466,2.0457,2.0458,57900000.0
2008-08-15 02:58:00,2.0458,2.04595,2.0454,2.0457,92500000.0
2008-08-15 02:59:00,2.0457,2.0457,2.0455,2.0456,30200000.0
2008-08-15 03:00:00,2.0457,2.0461,2.0455,2.0455,35200000.0
2008-08-15 03:01:00,2.0455,2.0457,2.0449,2.0454,103800000.0
2008-08-15 03:02:00,2.0454,2.0458,2.0454,2.0458,24300000.0
2008-08-15 03:03:00,2.0458,2.0459,2.0457,2.0459,22000000.0
2008-08-15 03:04:00,2.04595,2.0461,2.0457,2.0458,35900000.0
2008-08-15 03:05:00,2.0457,2.0459,2.0456,2.0456,25100000.0
2008-08-15 03:06:00,2.04565,2.04565,2.0455,2.0456,29400000.0
2008-08-15 03:07:00,2.0455,2.0455,2.0451,2.0453,71800000.0
2008-08-15 03:08:00,2.0453,2.0454,2.0452,2.04535,29600000.0
2008-08-15 03:09:00,2.0454,2.0461,2.0454,2.04585,75800000.0
2008-08-15 03:10:00,2.04585,2.04585,2.0453,2.0454,105400000.0
2008-08-15 03:11:00,2.0454,2.0456,2.0453,2.0453,62200000.0
2008-08-15 03:12:00,2.0454,2.0455,2.04515,2.0454,28000000.0
2008-08-15 03:13:00,2.0455,2.0455,2.0448,2.0453,154700000.0
2008-08-15 03:14:00,2.0453,2.0458,2.0449,2.0457,186900000.0
2008-08-15 03:15:00,2.04565,2.0457,2.0456,2.0456,35100000.0
2008-08-15 03:16:00,2.04565,2.0458,2.0456,2.0457,37200000.0
2008-08-15 03:17:00,2.0457,2.0458,2.0457,2.0458,15600000.0
2008-08-15 03:18:00,2.0458,2.0461,2.0458,2.0459,39700000.0
2008-08-15 03:19:00,2.0459,2.0462,2.0459,2.0461,32600000.0
2008-08-15 03:20:00,2.0461,2.0461,2.0461,2.0461,5400000.0
2008-08-15 03:21:00,2.0461,2.0462,2.0461,2.0462,60700000.0
2008-08-15 03:22:00,2.0463,2.0463,2.0463,2.0463,5000000.0
2008-08-15 03:23:00,2.04585,2.0466,2.04585,2.04655,28200000.0
2008-08-15 03:24:00,2.0465,2.0466,2.0463,2.0463,11200000.0
2008-08-15 03:25:00,2.0463,2.0464,2.0462,2.0462,12000000.0
2008-08-15 03:26:00,2.0462,2.0463,2.0461,2.0463,9000000.0
2008-08-15 03:27:00,2.0464,2.0464,2.0462,2.0462,10200000.0
2008-08-15 03:28:00,2.0463,2.0463,2.0462,2.0463,9000000.0
2008-08-15 03:29:00,2.0459,2.0461,2.0459,2.0461,8500000.0
2008-08-15 03:30:00,2.0461,2.0461,2.0454,2.0454,34200000.0
2008-08-15 03:31:00,2.0454,2.0458,2.0452,2.0457,53500000.0
2008-08-15 03:32:00,2.0456,2.0456,2.0453,2.0454,17000000.0
2008-08-15 03:33:00,2.0454,2.0459,2.0451,2.0458,74200000.0
2008-08-15 03:34:00,2.0457,2.0461,2.0456,2.0457,62200000.0
2008-08-15 03:35:00,2.04555,2.0458,2.0455,2.0457,25000000.0
2008-08-15 03:36:00,2.0458,2.0462,2.0458,2.0462,50000000.0
2008-08-15 03:37:00,2.0462,2.0463,2.0459,2.046,32000000.0
2008-08-15 03:38:00,2.0459,2.046,2.0458,2.0458,11000000.0
2008-08-15 03:39:00,2.0458,2.046,2.04545,2.0455,56000000.0
2008-08-15 03:40:00,2.0455,2.0455,2.04435,2.04475,155400000.0
2008-08-15 03:41:00,2.0447,2.04495,2.0447,2.0449,83600000.0
2008-08-15 03:42:00,2.0448,2.0448,2.04465,2.04465,36500000.0
2008-08-15 03:43:00,2.0447,2.0449,2.0447,2.04485,47400000.0
2008-08-15 03:44:00,2.0448,2.04505,2.0448,2.04505,44000000.0
2008-08-15 03:45:00,2.0451,2.0452,2.0449,2.045,14000000.0
2008-08-15 03:46:00,2.0449,2.0453,2.0449,2.0453,53700000.0
2008-08-15 03:47:00,2.0453,2.0453,2.04495,2.04505,116200000.0
2008-08-15 03:48:00,2.045,2.04515,2.04485,2.04485,111400000.0
2008-08-15 03:49:00,2.0449,2.0449,2.0445,2.0446,63700000.0
2008-08-15 03:50:00,2.0446,2.04485,2.0446,2.0448,18500000.0
2008-08-15 03:51:00,2.045,2.045,2.0443,2.0444,48400000.0
2008-08-15 03:52:00,2.0444,2.04495,2.04405,2.04405,120400000.0
2008-08-15 03:53:00,2.04435,2.0448,2.0442,2.0448,107000000.0
2008-08-15 03:54:00,2.04475,2.04485,2.0443,2.0444,161000000.0
2008-08-15 03:55:00,2.04435,2.04435,2.0438,2.0439,113200000.0
2008-08-15 03:56:00,2.0439,2.04415,2.0438,2.0438,94000000.0
2008-08-15 03:57:00,2.0438,2.0442,2.04365,2.04415,86500000.0
2008-08-15 03:58:00,2.0441,2.0441,2.0438,2.04385,48900000.0
2008-08-15 03:59:00,2.04385,2.0439,2.04365,2.04385,51300000.0
2008-08-15 04:00:00,2.04395,2.0441,2.0439,2.0441,41600000.0
2008-08-15 04:01:00,2.0441,2.0443,2.04405,2.0443,33100000.0
2008-08-15 04:02:00,2.0443,2.0444,2.044,2.04405,36100000.0
2008-08-15 04:03:00,2.0441,2.04415,2.04405,2.04415,55400000.0
2008-08-15 04:04:00,2.0441,2.04525,2.04405,2.04525,105100000.0
2008-08-15 04:05:00,2.04515,2.0453,2.04435,2.04485,116000000.0
2008-08-15 04:06:00,2.0448,2.0448,2.04465,2.04475,41700000.0
2008-08-15 04:07:00,2.0448,2.04485,2.0444,2.0444,47800000.0
2008-08-15 04:08:00,2.0444,2.04445,2.0442,2.0442,34600000.0
2008-08-15 04:09:00,2.0442,2.0442,2.044,2.0441,33100000.0
2008-08-15 04:10:00,2.0441,2.04415,2.0441,2.04415,7000000.0
2008-08-15 04:11:00,2.0441,2.0442,2.04395,2.04395,15200000.0
2008-08-15 04:12:00,2.04405,2.0443,2.04395,2.04425,24900000.0
2008-08-15 04:13:00,2.04425,2.04445,2.0441,2.0441,29800000.0
2008-08-15 04:14:00,2.0441,2.0443,2.0441,2.0441,51000000.0
2008-08-15 04:15:00,2.0441,2.0443,2.0438,2.0439,46900000.0
2008-08-15 04:16:00,2.0439,2.0443,2.0436,2.0438,17800000.0
2008-08-15 04:17:00,2.0437,2.0441,2.0435,2.044,101100000.0
2008-08-15 04:18:00,2.0439,2.044,2.04335,2.0435,17700000.0
2008-08-15 04:19:00,2.0435,2.0435,2.0434,2.0435,13300000.0
2008-08-15 04:20:00,2.04345,2.0437,2.04345,2.0437,23200000.0
2008-08-15 04:21:00,2.0439,2.04485,2.0439,2.0443,111400000.0
2008-08-15 04:22:00,2.0443,2.04485,2.0442,2.04465,46900000.0
2008-08-15 04:23:00,2.04465,2.0448,2.0445,2.0447,49000000.0
2008-08-15 04:24:00,2.0446,2.0447,2.0444,2.0444,41500000.0
2008-08-15 04:25:00,2.0444,2.0444,2.0439,2.044,51500000.0
2008-08-15 04:26:00,2.044,2.0441,2.0439,2.044,17000000.0
2008-08-15 04:27:00,2.044,2.0441,2.044,2.044,19800000.0
2008-08-15 04:28:00,2.044,2.044,2.044,2.044,12000000.0
2008-08-15 04:29:00,2.04395,2.0441,2.0439,2.044,13100000.0
2008-08-15 04:30:00,2.044,2.0443,2.044,2.0443,56500000.0
2008-08-15 04:31:00,2.04435,2.0444,2.0443,2.0444,14400000.0
2008-08-15 04:32:00,2.0444,2.0444,2.0444,2.0444,35700000.0
2008-08-15 04:33:00,2.0444,2.0444,2.0442,2.0443,29500000.0
2008-08-15 04:34:00,2.0443,2.045,2.0442,2.0449,34100000.0
2008-08-15 04:35:00,2.0449,2.045,2.0449,2.045,10000000.0
2008-08-15 04:36:00,2.0448,2.0455,2.0448,2.0453,79900000.0
2008-08-15 04:37:00,2.0452,2.0456,2.0452,2.0455,22200000.0
2008-08-15 04:38:00,2.0454,2.04555,2.04535,2.04545,20400000.0
2008-08-15 04:39:00,2.04535,2.04545,2.0451,2.04515,56500000.0
2008-08-15 04:40:00,2.04515,2.04565,2.045,2.04545,53200000.0
2008-08-15 04:41:00,2.04545,2.0455,2.0453,2.0453,21600000.0
2008-08-15 04:42:00,2.0453,2.04535,2.0451,2.0451,30700000.0
2008-08-15 04:43:00,2.0452,2.0455,2.0452,2.0455,21000000.0
2008-08-15 04:44:00,2.0455,2.0455,2.045,2.0451,46600000.0
2008-08-15 04:45:00,2.04505,2.0454,2.04495,2.0452,42300000.0
2008-08-15 04:46:00,2.0452,2.0454,2.0449,2.045,74900000.0
2008-08-15 04:47:00,2.045,2.04515,2.04485,2.0451,82500000.0
2008-08-15 04:48:00,2.04505,2.0453,2.04505,2.0453,15400000.0
2008-08-15 04:49:00,2.0453,2.0453,2.0452,2.04525,9100000.0
2008-08-15 04:50:00,2.04525,2.04525,2.045,2.0451,19900000.0
2008-08-15 04:51:00,2.045,2.04505,2.04495,2.045,49000000.0
2008-08-15 04:52:00,2.045,2.04505,2.04495,2.045,25900000.0
2008-08-15 04:53:00,2.045,2.04505,2.0448,2.0449,56000000.0
2008-08-15 04:54:00,2.0449,2.0452,2.0449,2.04505,44200000.0
2008-08-15 04:55:00,2.0452,2.0453,2.04495,2.04525,40500000.0
2008-08-15 04:56:00,2.0452,2.0453,2.04515,2.0453,8200000.0
2008-08-15 04:57:00,2.0453,2.0453,2.04505,2.0453,13500000.0
2008-08-15 04:58:00,2.04515,2.04515,2.04505,2.04505,31400000.0
2008-08-15 04:59:00,2.0451,2.04575,2.0451,2.04565,25300000.0
2008-08-15 05:00:00,2.04555,2.0459,2.0451,2.0452,77600000.0
2008-08-15 05:01:00,2.0451,2.0456,2.04505,2.04545,74600000.0
2008-08-15 05:02:00,2.0455,2.04575,2.0455,2.0455,33100000.0
2008-08-15 05:03:00,2.0455,2.0457,2.04535,2.0456,54300000.0
2008-08-15 05:04:00,2.0456,2.0456,2.0452,2.0456,41800000.0
2008-08-15 05:05:00,2.04565,2.0458,2.0455,2.0455,43500000.0
2008-08-15 05:06:00,2.0455,2.0455,2.0453,2.0455,17000000.0
2008-08-15 05:07:00,2.0455,2.0455,2.0451,2.0451,10000000.0
2008-08-15 05:08:00,2.0451,2.0451,2.0442,2.0449,141500000.0
2008-08-15 05:09:00,2.0449,2.0454,2.0449,2.0454,50500000.0
2008-08-15 05:10:00,2.0454,2.0455,2.0446,2.0446,56600000.0
2008-08-15 05:11:00,2.0446,2.0448,2.0446,2.0448,55800000.0
2008-08-15 05:12:00,2.0448,2.0448,2.0447,2.04475,35700000.0
2008-08-15 05:13:00,2.0447,2.0449,2.0443,2.0445,127100000.0
2008-08-15 05:14:00,2.0445,2.0445,2.0443,2.0443,19800000.0
2008-08-15 05:15:00,2.0444,2.0445,2.0443,2.0443,66200000.0
2008-08-15 05:16:00,2.0443,2.0443,2.0443,2.0443,12700000.0
2008-08-15 05:17:00,2.0443,2.0447,2.0443,2.0447,53600000.0
2008-08-15 05:18:00,2.0447,2.0448,2.0446,2.0448,16800000.0
2008-08-15 05:19:00,2.0448,2.0448,2.0446,2.0446,20000000.0
2008-08-15 05:20:00,2.0446,2.045,2.0443,2.0448,82500000.0
2008-08-15 05:21:00,2.0448,2.045,2.0448,2.0449,53300000.0
2008-08-15 05:22:00,2.0449,2.04535,2.0449,2.0451,33700000.0
2008-08-15 05:23:00,2.0451,2.0451,2.045,2.045,8000000.0
2008-08-15 05:24:00,2.0451,2.0451,2.0451,2.0451,1000000.0
2008-08-15 05:25:00,2.0451,2.0451,2.0449,2.0449,12200000.0
2008-08-15 05:26:00,2.045,2.045,2.045,2.045,1000000.0
2008-08-15 05:27:00,2.045,2.045,2.0449,2.0449,5200000.0
2008-08-15 05:28:00,2.0449,2.0449,2.0448,2.0448,8400000.0
2008-08-15 05:29:00,2.04485,2.0449,2.0448,2.0449,9000000.0
2008-08-15 05:30:00,2.045,2.045,2.045,2.045,1000000.0
2008-08-15 05:31:00,2.0451,2.0454,2.0451,2.0454,11000000.0
2008-08-15 05:32:00,2.04525,2.0453,2.0452,2.0452,15000000.0
2008-08-15 05:33:00,2.0452,2.0453,2.0452,2.0453,6000000.0
2008-08-15 05:34:00,2.0453,2.0458,2.0453,2.0456,26000000.0
2008-08-15 05:35:00,2.0456,2.0458,2.0453,2.0455,65200000.0
2008-08-15 05:36:00,2.0455,2.0455,2.04535,2.0454,31800000.0
2008-08-15 05:37:00,2.0456,2.0457,2.0456,2.0457,2000000.0
2008-08-15 05:38:00,2.04525,2.0455,2.045,2.0451,43700000.0
2008-08-15 05:39:00,2.0451,2.0454,2.045,2.0454,17000000.0
2008-08-15 05:40:00,2.0454,2.0454,2.0453,2.0453,8100000.0
2008-08-15 05:41:00,2.0453,2.04535,2.045,2.045,13200000.0
2008-08-15 05:42:00,2.0453,2.0453,2.0453,2.0453,12000000.0
2008-08-15 05:43:00,2.0452,2.0454,2.0452,2.0454,21500000.0
2008-08-15 05:44:00,2.0453,2.0453,2.0451,2.0451,31700000.0
2008-08-15 05:45:00,2.0451,2.0452,2.0451,2.0452,19400000.0
2008-08-15 05:46:00,2.0452,2.0454,2.04515,2.0454,34700000.0
2008-08-15 05:47:00,2.04545,2.0455,2.04545,2.0455,5200000.0
2008-08-15 05:48:00,2.0454,2.0454,2.0452,2.04525,27500000.0
2008-08-15 05:49:00,2.0452,2.04525,2.0451,2.0451,12600000.0
2008-08-15 05:50:00,2.045,2.0453,2.04455,2.0453,83900000.0
2008-08-15 05:51:00,2.0453,2.0453,2.0451,2.0451,36100000.0
2008-08-15 05:52:00,2.045,2.0451,2.045,2.045,19000000.0
2008-08-15 05:53:00,2.045,2.0451,2.0448,2.0451,34900000.0
2008-08-15 05:54:00,2.04515,2.0454,2.04515,2.04535,25100000.0
2008-08-15 05:55:00,2.04535,2.0454,2.04535,2.0454,4200000.0
2008-08-15 05:56:00,2.0453,2.0453,2.0453,2.0453,37700000.0
2008-08-15 05:57:00,2.0454,2.0456,2.04535,2.0456,22500000.0
2008-08-15 05:58:00,2.0456,2.0456,2.0455,2.0456,12600000.0
2008-08-15 05:59:00,2.0456,2.0456,2.0455,2.0455,18200000.0
2008-08-15 06:00:00,2.0455,2.0455,2.0455,2.0455,21600000.0
2008-08-15 06:01:00,2.0454,2.0454,2.04525,2.0453,9700000.0
2008-08-15 06:02:00,2.0453,2.0455,2.04515,2.0455,26800000.0
2008-08-15 06:03:00,2.0454,2.0456,2.0454,2.0455,15000000.0
2008-08-15 06:04:00,2.0454,2.0456,2.0454,2.0456,2000000.0
2008-08-15 06:05:00,2.0456,2.0457,2.0456,2.0456,15000000.0
2008-08-15 06:06:00,2.0455,2.0456,2.0454,2.0454,10000000.0
2008-08-15 06:07:00,2.0454,2.0455,2.0453,2.0454,14000000.0
2008-08-15 06:08:00,2.0454,2.0456,2.0453,2.0456,21900000.0
2008-08-15 06:09:00,2.0455,2.04575,2.0454,2.04575,60700000.0
2008-08-15 06:10:00,2.0459,2.0459,2.0456,2.0456,7100000.0
2008-08-15 06:11:00,2.0456,2.0461,2.0453,2.0459,52400000.0
2008-08-15 06:12:00,2.0459,2.0462,2.04545,2.0462,30300000.0
2008-08-15 06:13:00,2.0462,2.0465,2.0462,2.0465,20000000.0
2008-08-15 06:14:00,2.0465,2.0465,2.0465,2.0465,18000000.0
2008-08-15 06:15:00,2.04595,2.0465,2.04595,2.0463,94800000.0
2008-08-15 06:16:00,2.0463,2.0463,2.04595,2.046,33600000.0
2008-08-15 06:17:00,2.04605,2.04625,2.0459,2.0462,27700000.0
2008-08-15 06:18:00,2.0463,2.0463,2.0463,2.0463,2000000.0
2008-08-15 06:19:00,2.0463,2.0464,2.0463,2.0463,5000000.0
2008-08-15 06:20:00,2.0463,2.0464,2.0463,2.0464,8000000.0
2008-08-15 06:21:00,2.0462,2.0462,2.0462,2.0462,2100000.0
2008-08-15 06:22:00,2.0463,2.0464,2.0463,2.0464,2000000.0
2008-08-15 06:23:00,2.0464,2.0464,2.04625,2.0463,30400000.0
2008-08-15 06:24:00,2.0463,2.0465,2.0462,2.0463,70900000.0
2008-08-15 06:25:00,2.0463,2.0469,2.0461,2.0469,57600000.0
2008-08-15 06:26:00,2.0469,2.047,2.0469,2.0469,20700000.0
2008-08-15 06:27:00,2.0469,2.0469,2.0467,2.04675,52300000.0
2008-08-15 06:28:00,2.04675,2.047,2.04675,2.047,24000000.0
2008-08-15 06:29:00,2.047,2.0472,2.0468,2.0472,31000000.0
2008-08-15 06:30:00,2.0474,2.0474,2.04655,2.04675,76900000.0
2008-08-15 06:31:00,2.04675,2.0472,2.04675,2.0472,104500000.0
2008-08-15 06:32:00,2.0471,2.0471,2.0468,2.0468,28600000.0
2008-08-15 06:33:00,2.0468,2.0468,2.0467,2.0467,37000000.0
2008-08-15 06:34:00,2.0467,2.0469,2.0466,2.0468,36600000.0
2008-08-15 06:35:00,2.0469,2.0472,2.0469,2.0472,39800000.0
2008-08-15 06:36:00,2.0472,2.0473,2.0472,2.0472,20300000.0
2008-08-15 06:37:00,2.0472,2.04725,2.047,2.047,31900000.0
2008-08-15 06:38:00,2.0469,2.0472,2.0467,2.047,46000000.0
2008-08-15 06:39:00,2.0469,2.0469,2.0467,2.0467,41500000.0
2008-08-15 06:40:00,2.0468,2.0471,2.0468,2.0469,62800000.0
2008-08-15 06:41:00,2.0469,2.047,2.0467,2.0469,45200000.0
2008-08-15 06:42:00,2.047,2.047,2.0468,2.0468,35000000.0
2008-08-15 06:43:00,2.0468,2.0468,2.0467,2.0467,33600000.0
2008-08-15 06:44:00,2.0468,2.0469,2.0467,2.0468,47200000.0
2008-08-15 06:45:00,2.0468,2.0469,2.0468,2.0469,19400000.0
2008-08-15 06:46:00,2.04675,2.0471,2.04675,2.0471,17800000.0
2008-08-15 06:47:00,2.0471,2.0471,2.0469,2.04695,60300000.0
2008-08-15 06:48:00,2.0469,2.0469,2.0467,2.04685,52300000.0
2008-08-15 06:49:00,2.0469,2.0469,2.0467,2.0467,75800000.0
2008-08-15 06:50:00,2.0467,2.0467,2.0466,2.0467,57500000.0
2008-08-15 06:51:00,2.0466,2.0466,2.0465,2.0465,21800000.0
2008-08-15 06:52:00,2.0465,2.0465,2.0465,2.0465,23300000.0
2008-08-15 06:53:00,2.0465,2.0467,2.0459,2.0467,86500000.0
2008-08-15 06:54:00,2.0467,2.0467,2.0467,2.0467,12900000.0
2008-08-15 06:55:00,2.0467,2.0467,2.0465,2.0467,54900000.0
2008-08-15 06:56:00,2.0467,2.0468,2.0465,2.04665,42000000.0
2008-08-15 06:57:00,2.0466,2.0471,2.0466,2.0471,96800000.0
2008-08-15 06:58:00,2.0472,2.04735,2.0468,2.0472,77700000.0
2008-08-15 06:59:00,2.04715,2.0476,2.047,2.0472,190900000.0
2008-08-15 07:00:00,2.04725,2.04725,2.0464,2.0464,46900000.0
2008-08-15 07:01:00,2.0464,2.0465,2.0463,2.0465,49000000.0
2008-08-15 07:02:00,2.0465,2.0466,2.0465,2.0465,33100000.0
2008-08-15 07:03:00,2.04635,2.04665,2.04635,2.0466,47300000.0
2008-08-15 07:04:00,2.0466,2.04665,2.0464,2.0466,36300000.0
2008-08-15 07:05:00,2.0467,2.04805,2.0467,2.0478,150900000.0
2008-08-15 07:06:00,2.0478,2.0482,2.04755,2.0478,151600000.0
2008-08-15 07:07:00,2.0478,2.0479,2.04735,2.04745,153600000.0
2008-08-15 07:08:00,2.0474,2.0474,2.0467,2.0467,53900000.0
2008-08-15 07:09:00,2.0467,2.0474,2.0467,2.0472,131300000.0
2008-08-15 07:10:00,2.0472,2.0472,2.047,2.0471,76000000.0
2008-08-15 07:11:00,2.0471,2.04715,2.0469,2.0471,86800000.0
2008-08-15 07:12:00,2.047,2.0472,2.047,2.047,59000000.0
2008-08-15 07:13:00,2.047,2.0471,2.0466,2.0466,64000000.0
2008-08-15 07:14:00,2.0466,2.047,2.0465,2.0465,82700000.0
2008-08-15 07:15:00,2.0465,2.0465,2.0461,2.0461,83200000.0
2008-08-15 07:16:00,2.0461,2.0464,2.0456,2.0462,125500000.0
2008-08-15 07:17:00,2.0462,2.04625,2.0462,2.0462,98200000.0
2008-08-15 07:18:00,2.0462,2.04635,2.046,2.0462,129900000.0
2008-08-15 07:19:00,2.0463,2.0465,2.0461,2.0462,17700000.0
2008-08-15 07:20:00,2.0462,2.0463,2.046,2.0461,25200000.0
2008-08-15 07:21:00,2.0461,2.0461,2.0457,2.0458,53800000.0
2008-08-15 07:22:00,2.0458,2.046,2.0458,2.0458,42000000.0
2008-08-15 07:23:00,2.0458,2.0462,2.0457,2.0462,74100000.0
2008-08-15 07:24:00,2.0462,2.0465,2.0462,2.0465,29900000.0
2008-08-15 07:25:00,2.0465,2.0465,2.0459,2.046,53100000.0
2008-08-15 07:26:00,2.0459,2.0459,2.0453,2.0457,105400000.0
2008-08-15 07:27:00,2.0457,2.04675,2.0457,2.0465,141400000.0
2008-08-15 07:28:00,2.0465,2.0465,2.046,2.046,92600000.0
2008-08-15 07:29:00,2.0461,2.0461,2.04585,2.04585,33400000.0
2008-08-15 07:30:00,2.0459,2.0459,2.0455,2.0459,77700000.0
2008-08-15 07:31:00,2.0459,2.0463,2.0459,2.0462,39300000.0
2008-08-15 07:32:00,2.0462,2.0465,2.0462,2.0465,44800000.0
2008-08-15 07:33:00,2.0464,2.0464,2.0463,2.0463,14000000.0
2008-08-15 07:34:00,2.0462,2.0462,2.0461,2.0461,11000000.0
2008-08-15 07:35:00,2.0461,2.04635,2.0461,2.04635,47500000.0
2008-08-15 07:36:00,2.04635,2.04685,2.0463,2.0468,34100000.0
2008-08-15 07:37:00,2.0468,2.047,2.0468,2.0469,37700000.0
2008-08-15 07:38:00,2.047,2.04705,2.0469,2.047,28000000.0
2008-08-15 07:39:00,2.047,2.047,2.0466,2.0467,55900000.0
2008-08-15 07:40:00,2.0467,2.0469,2.0466,2.0466,94400000.0
2008-08-15 07:41:00,2.0467,2.0473,2.0467,2.0471,91900000.0
2008-08-15 07:42:00,2.047,2.047,2.0465,2.0465,45000000.0
2008-08-15 07:43:00,2.0465,2.0467,2.0465,2.0466,45000000.0
2008-08-15 07:44:00,2.0466,2.0466,2.0462,2.0462,56000000.0
2008-08-15 07:45:00,2.0462,2.0462,2.0458,2.0458,49000000.0
2008-08-15 07:46:00,2.0457,2.046,2.0457,2.046,79600000.0
2008-08-15 07:47:00,2.0461,2.0465,2.0458,2.0458,67800000.0
2008-08-15 07:48:00,2.0458,2.0463,2.0458,2.0463,73500000.0
2008-08-15 07:49:00,2.0463,2.0463,2.0461,2.0462,25000000.0
2008-08-15 07:50:00,2.0462,2.0466,2.0461,2.0464,50000000.0
2008-08-15 07:51:00,2.0464,2.0465,2.046,2.0461,26000000.0
2008-08-15 07:52:00,2.046,2.04705,2.046,2.04655,164100000.0
2008-08-15 07:53:00,2.04655,2.0467,2.0462,2.0463,74000000.0
2008-08-15 07:54:00,2.0463,2.04655,2.0463,2.0464,35600000.0
2008-08-15 07:55:00,2.0464,2.04645,2.0458,2.0459,79300000.0
2008-08-15 07:56:00,2.0459,2.046,2.0453,2.0458,103900000.0
2008-08-15 07:57:00,2.0458,2.0459,2.0458,2.0458,65000000.0
2008-08-15 07:58:00,2.0457,2.0461,2.0457,2.0457,168100000.0
2008-08-15 07:59:00,2.0457,2.0459,2.0456,2.0458,164900000.0
2008-08-15 08:00:00,2.0458,2.0458,2.04525,2.04545,137000000.0
2008-08-15 08:01:00,2.0455,2.0459,2.0454,2.04545,193900000.0
2008-08-15 08:02:00,2.04545,2.0456,2.0452,2.0456,124000000.0
2008-08-15 08:03:00,2.0455,2.0456,2.0454,2.0454,92100000.0
2008-08-15 08:04:00,2.0454,2.0458,2.0454,2.0456,91500000.0
2008-08-15 08:05:00,2.0456,2.0458,2.0456,2.0458,58200000.0
2008-08-15 08:06:00,2.0457,2.0458,2.0452,2.0454,98000000.0
2008-08-15 08:07:00,2.0453,2.0454,2.04465,2.0451,116500000.0
2008-08-15 08:08:00,2.0452,2.0452,2.0449,2.045,44700000.0
2008-08-15 08:09:00,2.0449,2.045,2.0448,2.0449,48800000.0
2008-08-15 08:10:00,2.0449,2.04555,2.0448,2.0454,185600000.0
2008-08-15 08:11:00,2.0456,2.04585,2.0447,2.0452,145700000.0
2008-08-15 08:12:00,2.045,2.0458,2.045,2.0455,222200000.0
2008-08-15 08:13:00,2.0455,2.0455,2.0449,2.0453,103700000.0
2008-08-15 08:14:00,2.0455,2.046,2.0454,2.04575,153800000.0
2008-08-15 08:15:00,2.0458,2.0472,2.04545,2.0455,229700000.0
2008-08-15 08:16:00,2.0455,2.0463,2.04535,2.0458,331600000.0
2008-08-15 08:17:00,2.0458,2.0461,2.0456,2.0457,255800000.0
2008-08-15 08:18:00,2.0457,2.0459,2.04455,2.0454,258200000.0
2008-08-15 08:19:00,2.0455,2.046,2.0454,2.0458,256500000.0
2008-08-15 08:20:00,2.0457,2.0474,2.0456,2.0457,224200000.0
2008-08-15 08:21:00,2.0457,2.04585,2.044,2.045,257100000.0
2008-08-15 08:22:00,2.0449,2.045,2.044,2.0444,196700000.0
2008-08-15 08:23:00,2.0444,2.0452,2.04385,2.0452,247100000.0
2008-08-15 08:24:00,2.0451,2.0452,2.0448,2.045,156800000.0
2008-08-15 08:25:00,2.045,2.0462,2.04475,2.0457,190500000.0
2008-08-15 08:26:00,2.0458,2.046,2.04495,2.0452,196800000.0
2008-08-15 08:27:00,2.0452,2.0457,2.0446,2.0446,198767500.0
2008-08-15 08:28:00,2.0446,2.0451,2.0445,2.0451,159667500.0
2008-08-15 08:29:00,2.045,2.0451,2.0443,2.0446,79500000.0
2008-08-15 08:30:00,2.0445,2.0446,2.0438,2.0438,87700000.0
2008-08-15 08:31:00,2.0439,2.0441,2.042,2.042,163200000.0
2008-08-15 08:32:00,2.042,2.0426,2.04125,2.0418,103900000.0
2008-08-15 08:33:00,2.0418,2.0418,2.04,2.0406,169100000.0
2008-08-15 08:34:00,2.0406,2.0414,2.0403,2.0414,97400000.0
2008-08-15 08:35:00,2.0412,2.0415,2.0411,2.0412,57900000.0
2008-08-15 08:36:00,2.0412,2.0413,2.041,2.0412,112700000.0
2008-08-15 08:37:00,2.0412,2.0425,2.0411,2.0421,167300000.0
2008-08-15 08:38:00,2.0421,2.0421,2.0398,2.0402,150800000.0
2008-08-15 08:39:00,2.0402,2.0403,2.0397,2.0402,98600000.0
2008-08-15 08:40:00,2.0404,2.0404,2.0397,2.0397,127800000.0
2008-08-15 08:41:00,2.0397,2.0397,2.0393,2.0395,102400000.0
2008-08-15 08:42:00,2.0395,2.0403,2.0395,2.0398,130900000.0
2008-08-15 08:43:00,2.0398,2.0402,2.0395,2.03965,171900000.0
2008-08-15 08:44:00,2.03905,2.0394,2.0389,2.0391,141900000.0
2008-08-15 08:45:00,2.039,2.039,2.0379,2.0383,229400000.0
2008-08-15 08:46:00,2.0383,2.0387,2.0383,2.0387,160100000.0
2008-08-15 08:47:00,2.0387,2.03925,2.0379,2.0389,322700000.0
2008-08-15 08:48:00,2.0389,2.0392,2.0385,2.0387,176800000.0
2008-08-15 08:49:00,2.0386,2.0389,2.0384,2.0388,173400000.0
2008-08-15 08:50:00,2.0387,2.0393,2.0387,2.0393,246500000.0
2008-08-15 08:51:00,2.0393,2.0402,2.0393,2.0401,203600000.0
2008-08-15 08:52:00,2.0401,2.0404,2.0397,2.0399,222300000.0
2008-08-15 08:53:00,2.0399,2.0402,2.0398,2.0399,116700000.0
2008-08-15 08:54:00,2.0399,2.0406,2.0396,2.0404,116400000.0
2008-08-15 08:55:00,2.0404,2.0407,2.0391,2.0394,129000000.0
2008-08-15 08:56:00,2.0394,2.0394,2.0384,2.039,131600000.0
2008-08-15 08:57:00,2.039,2.0397,2.039,2.0395,118600000.0
2008-08-15 08:58:00,2.0395,2.0397,2.0392,2.0397,102700000.0
2008-08-15 08:59:00,2.0397,2.0397,2.0389,2.0389,111000000.0
2008-08-15 09:00:00,2.0389,2.0391,2.0385,2.0387,131900000.0
2008-08-15 09:01:00,2.0388,2.0389,2.0385,2.0386,91600000.0
2008-08-15 09:02:00,2.0386,2.0396,2.0384,2.0393,104900000.0
2008-08-15 09:03:00,2.0395,2.0401,2.0394,2.04,115300000.0
2008-08-15 09:04:00,2.0399,2.0406,2.0398,2.04,111500000.0
2008-08-15 09:05:00,2.04,2.0408,2.0399,2.0408,117200000.0
2008-08-15 09:06:00,2.0409,2.041,2.0408,2.041,99400000.0
2008-08-15 09:07:00,2.0409,2.0409,2.0402,2.0404,83100000.0
2008-08-15 09:08:00,2.0404,2.04085,2.0402,2.04075,111100000.0
2008-08-15 09:09:00,2.0408,2.041,2.0408,2.0408,84800000.0
2008-08-15 09:10:00,2.0408,2.041,2.0407,2.041,106700000.0
2008-08-15 09:11:00,2.041,2.041,2.0407,2.041,147100000.0
2008-08-15 09:12:00,2.0411,2.04145,2.0405,2.0407,72100000.0
2008-08-15 09:13:00,2.0407,2.0407,2.0397,2.0398,82500000.0
2008-08-15 09:14:00,2.0398,2.0399,2.0391,2.0395,173600000.0
2008-08-15 09:15:00,2.0395,2.0396,2.0389,2.039,106000000.0
2008-08-15 09:16:00,2.039,2.0396,2.0387,2.0396,88100000.0
2008-08-15 09:17:00,2.0397,2.0398,2.0394,2.0395,90700000.0
2008-08-15 09:18:00,2.0395,2.0396,2.0387,2.039,69600000.0
2008-08-15 09:19:00,2.0391,2.0397,2.0389,2.0389,136700000.0
2008-08-15 09:20:00,2.0389,2.0392,2.0386,2.0391,128000000.0
2008-08-15 09:21:00,2.0391,2.0406,2.0391,2.0402,160300000.0
2008-08-15 09:22:00,2.0402,2.0414,2.0398,2.0413,186700000.0
2008-08-15 09:23:00,2.0413,2.0416,2.0409,2.041,82900000.0
2008-08-15 09:24:00,2.041,2.0411,2.0406,2.0406,83400000.0
2008-08-15 09:25:00,2.0406,2.0408,2.0401,2.0405,107200000.0
2008-08-15 09:26:00,2.0404,2.0404,2.0398,2.04,99400000.0
2008-08-15 09:27:00,2.0399,2.0399,2.0396,2.0397,97600000.0
2008-08-15 09:28:00,2.0396,2.0402,2.0394,2.0399,57500000.0
2008-08-15 09:29:00,2.0398,2.0401,2.0397,2.0399,46200000.0
2008-08-15 09:30:00,2.0399,2.0399,2.0393,2.0394,123700000.0
2008-08-15 09:31:00,2.0394,2.0394,2.0384,2.0387,135400000.0
2008-08-15 09:32:00,2.0386,2.0386,2.0373,2.0373,113200000.0
2008-08-15 09:33:00,2.0373,2.0377,2.0365,2.0367,226700000.0
2008-08-15 09:34:00,2.0367,2.0372,2.0365,2.037,263200000.0
2008-08-15 09:35:00,2.037,2.0371,2.0367,2.037,114900000.0
2008-08-15 09:36:00,2.0371,2.0381,2.0368,2.0377,207400000.0
2008-08-15 09:37:00,2.0378,2.03875,2.0377,2.03875,179000000.0
2008-08-15 09:38:00,2.0388,2.0394,2.0385,2.0385,188900000.0
2008-08-15 09:39:00,2.0385,2.0385,2.0376,2.0377,100500000.0
2008-08-15 09:40:00,2.0377,2.038,2.0375,2.0379,95800000.0
2008-08-15 09:41:00,2.0379,2.0381,2.0377,2.0379,200100000.0
2008-08-15 09:42:00,2.0379,2.0381,2.0367,2.0369,126400000.0
2008-08-15 09:43:00,2.0368,2.0373,2.0366,2.0367,139700000.0
2008-08-15 09:44:00,2.0367,2.0376,2.0365,2.0376,403700000.0
2008-08-15 09:45:00,2.0376,2.0381,2.0372,2.0372,131200000.0
2008-08-15 09:46:00,2.0372,2.0378,2.0365,2.0377,197100000.0
2008-08-15 09:47:00,2.0378,2.0382,2.03735,2.0378,188300000.0
2008-08-15 09:48:00,2.0376,2.0379,2.0367,2.0377,149700000.0
2008-08-15 09:49:00,2.0375,2.0378,2.037,2.0372,82000000.0
2008-08-15 09:50:00,2.0372,2.0384,2.0371,2.0379,174100000.0
2008-08-15 09:51:00,2.0379,2.0383,2.03735,2.0382,90400000.0
2008-08-15 09:52:00,2.0381,2.0385,2.0381,2.0383,75000000.0
2008-08-15 09:53:00,2.0382,2.0383,2.0381,2.0381,61000000.0
2008-08-15 09:54:00,2.0382,2.0382,2.03745,2.0375,104900000.0
2008-08-15 09:55:00,2.0375,2.0383,2.0375,2.0379,213900000.0
2008-08-15 09:56:00,2.0379,2.038,2.03745,2.0378,175900000.0
2008-08-15 09:57:00,2.0378,2.0378,2.0375,2.0378,68000000.0
2008-08-15 09:58:00,2.0378,2.038,2.03765,2.0378,174800000.0
2008-08-15 09:59:00,2.0378,2.038,2.03725,2.03725,115700000.0
2008-08-15 10:00:00,2.03715,2.0376,2.03675,2.03755,151600000.0
2008-08-15 10:01:00,2.03745,2.0384,2.03735,2.0381,117200000.0
2008-08-15 10:02:00,2.0381,2.0381,2.03765,2.0378,174500000.0
2008-08-15 10:03:00,2.03765,2.0382,2.03765,2.0378,176700000.0
2008-08-15 10:04:00,2.0378,2.0379,2.03755,2.0378,49300000.0
2008-08-15 10:05:00,2.0379,2.038,2.03745,2.03755,126400000.0
2008-08-15 10:06:00,2.0376,2.0388,2.03755,2.0386,164300000.0
2008-08-15 10:07:00,2.0386,2.0392,2.0386,2.0389,121000000.0
2008-08-15 10:08:00,2.03865,2.0391,2.03855,2.0389,211200000.0
2008-08-15 10:09:00,2.03875,2.0389,2.03805,2.0381,215100000.0
2008-08-15 10:10:00,2.0382,2.0384,2.03805,2.0382,211700000.0
2008-08-15 10:11:00,2.0382,2.0384,2.03795,2.038,142200000.0
2008-08-15 10:12:00,2.038,2.0388,2.038,2.0385,225300000.0
2008-08-15 10:13:00,2.0386,2.0386,2.0378,2.038,280400000.0
2008-08-15 10:14:00,2.03785,2.03835,2.03755,2.038,304000000.0
2008-08-15 10:15:00,2.038,2.0383,2.03785,2.0383,88200000.0
2008-08-15 10:16:00,2.0383,2.039,2.0382,2.0389,238400000.0
2008-08-15 10:17:00,2.0389,2.0392,2.0385,2.0387,327000000.0
2008-08-15 10:18:00,2.0387,2.0391,2.03845,2.0387,414700000.0
2008-08-15 10:19:00,2.0387,2.0388,2.0383,2.0385,289300000.0
2008-08-15 10:20:00,2.03855,2.0392,2.03805,2.0382,313500000.0
2008-08-15 10:21:00,2.0382,2.0383,2.0379,2.038,136500000.0
2008-08-15 10:22:00,2.038,2.0386,2.038,2.0384,153400000.0
2008-08-15 10:23:00,2.0382,2.0385,2.0381,2.0384,95600000.0
2008-08-15 10:24:00,2.0384,2.0384,2.0376,2.0383,118200000.0
2008-08-15 10:25:00,2.0383,2.0384,2.0379,2.0382,106400000.0
2008-08-15 10:26:00,2.0383,2.03845,2.0379,2.0384,203700000.0
2008-08-15 10:27:00,2.0383,2.0383,2.0371,2.0371,226600000.0
2008-08-15 10:28:00,2.0371,2.0371,2.0365,2.0369,157900000.0
2008-08-15 10:29:00,2.0369,2.0371,2.03595,2.0363,221000000.0
2008-08-15 10:30:00,2.0363,2.0375,2.0363,2.0375,225400000.0
2008-08-15 10:31:00,2.0375,2.0379,2.0372,2.03735,203900000.0
2008-08-15 10:32:00,2.0373,2.03765,2.0371,2.0375,178000000.0
2008-08-15 10:33:00,2.03755,2.03815,2.0373,2.038,232100000.0
2008-08-15 10:34:00,2.03805,2.0383,2.0377,2.0379,124300000.0
2008-08-15 10:35:00,2.0379,2.03815,2.03765,2.038,231600000.0
2008-08-15 10:36:00,2.038,2.0382,2.0371,2.0374,240300000.0
2008-08-15 10:37:00,2.0374,2.0374,2.0369,2.0369,228500000.0
2008-08-15 10:38:00,2.0369,2.0377,2.0369,2.0376,219800000.0
2008-08-15 10:39:00,2.0376,2.038,2.0376,2.0379,176700000.0
2008-08-15 10:40:00,2.0379,2.0379,2.0374,2.0374,143100000.0
2008-08-15 10:41:00,2.0374,2.0377,2.03735,2.0374,136700000.0
2008-08-15 10:42:00,2.03755,2.0379,2.03755,2.0378,105000000.0
2008-08-15 10:43:00,2.0378,2.0383,2.0377,2.03815,168100000.0
2008-08-15 10:44:00,2.038,2.039,2.038,2.03865,185500000.0
2008-08-15 10:45:00,2.0387,2.0388,2.0384,2.0387,169600000.0
2008-08-15 10:46:00,2.0387,2.0395,2.0387,2.0392,322500000.0
2008-08-15 10:47:00,2.0392,2.0393,2.0391,2.0391,87300000.0
2008-08-15 10:48:00,2.0391,2.0391,2.0386,2.0386,116200000.0
2008-08-15 10:49:00,2.0387,2.039,2.0386,2.0389,138300000.0
2008-08-15 10:50:00,2.0389,2.0389,2.0384,2.0385,140400000.0
2008-08-15 10:51:00,2.0384,2.0388,2.0382,2.0382,160100000.0
2008-08-15 10:52:00,2.0383,2.0386,2.0383,2.0385,209200000.0
2008-08-15 10:53:00,2.0385,2.0385,2.03695,2.0376,143100000.0
2008-08-15 10:54:00,2.0376,2.0379,2.0376,2.0378,159000000.0
2008-08-15 10:55:00,2.0378,2.0383,2.0377,2.0383,109700000.0
2008-08-15 10:56:00,2.0383,2.0386,2.038,2.0381,134800000.0
2008-08-15 10:57:00,2.0381,2.0382,2.0379,2.038,107500000.0
2008-08-15 10:58:00,2.0379,2.0381,2.0379,2.038,79800000.0
2008-08-15 10:59:00,2.038,2.0391,2.038,2.0391,139200000.0
2008-08-15 11:00:00,2.0391,2.0397,2.0391,2.0396,224300000.0
2008-08-15 11:01:00,2.0396,2.0407,2.0396,2.0405,222600000.0
2008-08-15 11:02:00,2.0405,2.0405,2.0399,2.0401,296300000.0
2008-08-15 11:03:00,2.04025,2.0408,2.04025,2.0404,205400000.0
2008-08-15 11:04:00,2.0404,2.0404,2.0399,2.0401,138900000.0
2008-08-15 11:05:00,2.0401,2.0402,2.0399,2.04,127200000.0
2008-08-15 11:06:00,2.0399,2.0403,2.0399,2.0401,214400000.0
2008-08-15 11:07:00,2.0401,2.0404,2.04,2.0401,161900000.0
2008-08-15 11:08:00,2.0401,2.0401,2.0399,2.0399,101000000.0
2008-08-15 11:09:00,2.04,2.0403,2.0399,2.04,162200000.0
2008-08-15 11:10:00,2.04,2.0402,2.0399,2.0401,134100000.0
2008-08-15 11:11:00,2.0401,2.0401,2.0394,2.0398,107600000.0
2008-08-15 11:12:00,2.0398,2.04,2.0396,2.0397,82100000.0
2008-08-15 11:13:00,2.0397,2.0399,2.0392,2.0393,171000000.0
2008-08-15 11:14:00,2.0393,2.0396,2.0392,2.0395,229300000.0
2008-08-15 11:15:00,2.0394,2.0399,2.0394,2.0399,246000000.0
2008-08-15 11:16:00,2.0399,2.04,2.0394,2.0396,168600000.0
2008-08-15 11:17:00,2.0397,2.0398,2.0393,2.0394,240900000.0
2008-08-15 11:18:00,2.0394,2.0396,2.0393,2.0393,162400000.0
2008-08-15 11:19:00,2.0393,2.0394,2.0391,2.0394,134900000.0
2008-08-15 11:20:00,2.0394,2.0396,2.0393,2.0393,123500000.0
2008-08-15 11:21:00,2.0393,2.0398,2.0393,2.0397,131300000.0
2008-08-15 11:22:00,2.0397,2.0398,2.0396,2.0396,96400000.0
2008-08-15 11:23:00,2.0396,2.0396,2.0394,2.0395,52300000.0
2008-08-15 11:24:00,2.0393,2.0395,2.0389,2.039,133300000.0
2008-08-15 11:25:00,2.039,2.039,2.038,2.0381,452800000.0
2008-08-15 11:26:00,2.0381,2.0389,2.0381,2.0389,284700000.0
2008-08-15 11:27:00,2.0388,2.0395,2.0384,2.0387,380500000.0
2008-08-15 11:28:00,2.0387,2.0392,2.0382,2.0391,264000000.0
2008-08-15 11:29:00,2.039,2.039,2.038,2.038,175900000.0
2008-08-15 11:30:00,2.038,2.0389,2.038,2.0387,327100000.0
2008-08-15 11:31:00,2.0386,2.0387,2.0383,2.0385,107400000.0
2008-08-15 11:32:00,2.0385,2.0394,2.0385,2.0393,149400000.0
2008-08-15 11:33:00,2.0393,2.0395,2.039,2.0391,46800000.0
2008-08-15 11:34:00,2.039,2.0395,2.0386,2.0395,173700000.0
2008-08-15 11:35:00,2.0396,2.0401,2.0393,2.0399,251100000.0
2008-08-15 11:36:00,2.0399,2.0412,2.0399,2.041,317400000.0
2008-08-15 11:37:00,2.041,2.04135,2.0409,2.0413,194500000.0
2008-08-15 11:38:00,2.0412,2.0415,2.0411,2.0415,149700000.0
2008-08-15 11:39:00,2.0415,2.0417,2.0413,2.0414,170100000.0
2008-08-15 11:40:00,2.0415,2.04195,2.0414,2.0417,115800000.0
2008-08-15 11:41:00,2.0418,2.04205,2.0417,2.04205,155000000.0
2008-08-15 11:42:00,2.04205,2.0423,2.0419,2.0423,113400000.0
2008-08-15 11:43:00,2.0423,2.0425,2.0421,2.0422,134400000.0
2008-08-15 11:44:00,2.0422,2.0422,2.0416,2.0417,134100000.0
2008-08-15 11:45:00,2.0417,2.0418,2.0415,2.0415,70000000.0
2008-08-15 11:46:00,2.0415,2.0416,2.0409,2.04115,115400000.0
2008-08-15 11:47:00,2.04115,2.04115,2.0406,2.0407,80600000.0
2008-08-15 11:48:00,2.0407,2.041,2.0403,2.0404,89900000.0
2008-08-15 11:49:00,2.0405,2.0406,2.0401,2.0402,72400000.0
2008-08-15 11:50:00,2.0402,2.0408,2.0402,2.0404,123200000.0
2008-08-15 11:51:00,2.0404,2.0408,2.0402,2.0406,127600000.0
2008-08-15 11:52:00,2.0406,2.0408,2.04,2.04,123300000.0
2008-08-15 11:53:00,2.04,2.04,2.0394,2.0397,138700000.0
2008-08-15 11:54:00,2.0397,2.0398,2.0394,2.0396,104200000.0
2008-08-15 11:55:00,2.0396,2.0396,2.0391,2.0391,195500000.0
2008-08-15 11:56:00,2.0391,2.0391,2.0388,2.0389,107000000.0
2008-08-15 11:57:00,2.0389,2.0389,2.0384,2.0385,139500000.0
2008-08-15 11:58:00,2.0385,2.039,2.0384,2.0385,127800000.0
2008-08-15 11:59:00,2.0385,2.0389,2.0385,2.0387,96000000.0
2008-08-15 12:00:00,2.0387,2.0388,2.0383,2.0387,111200000.0
2008-08-15 12:01:00,2.0387,2.039,2.0387,2.0388,101000000.0
2008-08-15 12:02:00,2.0388,2.0393,2.0388,2.0393,76300000.0
2008-08-15 12:03:00,2.0394,2.03975,2.0394,2.0397,118100000.0
2008-08-15 12:04:00,2.0398,2.0398,2.0393,2.0393,59000000.0
2008-08-15 12:05:00,2.03925,2.0401,2.0392,2.0395,133100000.0
2008-08-15 12:06:00,2.0395,2.0398,2.0395,2.0396,310300000.0
2008-08-15 12:07:00,2.0396,2.0399,2.0395,2.0396,196900000.0
2008-08-15 12:08:00,2.0396,2.0398,2.0396,2.0397,102600000.0
2008-08-15 12:09:00,2.0396,2.0398,2.0394,2.0396,143800000.0
2008-08-15 12:10:00,2.0395,2.0397,2.0391,2.0396,166000000.0
2008-08-15 12:11:00,2.0396,2.04,2.0395,2.0399,95500000.0
2008-08-15 12:12:00,2.0399,2.04,2.0398,2.0399,75000000.0
2008-08-15 12:13:00,2.0399,2.0402,2.0398,2.0399,115400000.0
2008-08-15 12:14:00,2.0401,2.0401,2.0397,2.04005,93300000.0
2008-08-15 12:15:00,2.0401,2.0404,2.0399,2.04005,77600000.0
2008-08-15 12:16:00,2.04,2.0401,2.0397,2.0397,63600000.0
2008-08-15 12:17:00,2.0397,2.0398,2.0396,2.0397,41100000.0
2008-08-15 12:18:00,2.0396,2.041,2.0396,2.041,191100000.0
2008-08-15 12:19:00,2.0409,2.0412,2.0407,2.0412,101400000.0
2008-08-15 12:20:00,2.0412,2.0415,2.0412,2.0414,53200000.0
2008-08-15 12:21:00,2.0414,2.0416,2.0411,2.0412,89200000.0
2008-08-15 12:22:00,2.0412,2.0412,2.041,2.041,64900000.0
2008-08-15 12:23:00,2.041,2.0411,2.0409,2.0409,57700000.0
2008-08-15 12:24:00,2.0409,2.0409,2.0406,2.0408,57700000.0
2008-08-15 12:25:00,2.0408,2.0411,2.0405,2.0406,92900000.0
2008-08-15 12:26:00,2.0405,2.0406,2.04,2.04,142800000.0
2008-08-15 12:27:00,2.04,2.0402,2.0394,2.0394,150700000.0
2008-08-15 12:28:00,2.0394,2.0394,2.0391,2.0394,96100000.0
2008-08-15 12:29:00,2.03955,2.0397,2.0394,2.0395,60000000.0
2008-08-15 12:30:00,2.0395,2.0395,2.0387,2.0387,136100000.0
2008-08-15 12:31:00,2.0387,2.0388,2.0383,2.0387,127800000.0
2008-08-15 12:32:00,2.0389,2.039,2.0387,2.0387,85800000.0
2008-08-15 12:33:00,2.0389,2.039,2.0386,2.0388,75200000.0
2008-08-15 12:34:00,2.0389,2.0391,2.0384,2.0384,146700000.0
2008-08-15 12:35:00,2.0384,2.03855,2.0381,2.0382,162000000.0
2008-08-15 12:36:00,2.0383,2.0386,2.0382,2.0386,56600000.0
2008-08-15 12:37:00,2.0386,2.039,2.0386,2.039,60500000.0
2008-08-15 12:38:00,2.039,2.0392,2.0387,2.0387,96500000.0
2008-08-15 12:39:00,2.0387,2.0394,2.0386,2.03935,72500000.0
2008-08-15 12:40:00,2.0395,2.0395,2.0392,2.0394,107200000.0
2008-08-15 12:41:00,2.0394,2.0394,2.0392,2.0394,67400000.0
2008-08-15 12:42:00,2.0394,2.0396,2.0394,2.0394,36000000.0
2008-08-15 12:43:00,2.0394,2.0394,2.0391,2.0392,50200000.0
2008-08-15 12:44:00,2.0392,2.0394,2.0389,2.03905,28800000.0
2008-08-15 12:45:00,2.0391,2.0391,2.0387,2.0389,104100000.0
2008-08-15 12:46:00,2.0389,2.0392,2.0389,2.039,95500000.0
2008-08-15 12:47:00,2.039,2.0391,2.0389,2.0389,40900000.0
2008-08-15 12:48:00,2.0389,2.039,2.0386,2.0386,53800000.0
2008-08-15 12:49:00,2.0386,2.039,2.0386,2.0388,71900000.0
2008-08-15 12:50:00,2.0388,2.0389,2.0386,2.0386,87500000.0
2008-08-15 12:51:00,2.0386,2.03875,2.0385,2.0386,58900000.0
2008-08-15 12:52:00,2.0386,2.0394,2.0385,2.0393,123000000.0
2008-08-15 12:53:00,2.0394,2.0396,2.0393,2.0394,48000000.0
2008-08-15 12:54:00,2.0394,2.0397,2.0392,2.0396,70600000.0
2008-08-15 12:55:00,2.0396,2.0404,2.0395,2.0403,140000000.0
2008-08-15 12:56:00,2.0403,2.0403,2.0392,2.0393,121700000.0
2008-08-15 12:57:00,2.0395,2.0395,2.0388,2.0389,84600000.0
2008-08-15 12:58:00,2.0389,2.039,2.0388,2.0389,59800000.0
2008-08-15 12:59:00,2.0389,2.0398,2.0389,2.0398,100500000.0
2008-08-15 13:00:00,2.0398,2.0402,2.0396,2.0397,139100000.0
2008-08-15 13:01:00,2.0397,2.0398,2.0391,2.0391,193800000.0
2008-08-15 13:02:00,2.0391,2.0393,2.039,2.0391,115100000.0
2008-08-15 13:03:00,2.039,2.0394,2.0389,2.0394,193900000.0
2008-08-15 13:04:00,2.0394,2.0396,2.0391,2.0395,93800000.0
2008-08-15 13:05:00,2.03955,2.03955,2.0393,2.0394,100300000.0
2008-08-15 13:06:00,2.0394,2.04,2.0393,2.0398,86700000.0
2008-08-15 13:07:00,2.0398,2.0404,2.0398,2.0404,85900000.0
2008-08-15 13:08:00,2.0404,2.0406,2.0401,2.0402,90300000.0
2008-08-15 13:09:00,2.0402,2.0404,2.0401,2.0403,65800000.0
2008-08-15 13:10:00,2.0403,2.0403,2.0399,2.04,39900000.0
2008-08-15 13:11:00,2.04,2.0406,2.04,2.0404,127000000.0
2008-08-15 13:12:00,2.0404,2.0409,2.0404,2.04055,152500000.0
2008-08-15 13:13:00,2.0406,2.0412,2.0405,2.0412,102700000.0
2008-08-15 13:14:00,2.0412,2.0418,2.0411,2.0415,243700000.0
2008-08-15 13:15:00,2.0415,2.0416,2.0409,2.0411,103200000.0
2008-08-15 13:16:00,2.041,2.0416,2.041,2.0414,159500000.0
2008-08-15 13:17:00,2.0414,2.0416,2.0413,2.0415,191700000.0
2008-08-15 13:18:00,2.0415,2.04185,2.0411,2.0418,130800000.0
2008-08-15 13:19:00,2.0418,2.0431,2.0418,2.0429,229300000.0
2008-08-15 13:20:00,2.0429,2.043,2.0425,2.0425,60400000.0
2008-08-15 13:21:00,2.0425,2.0425,2.0418,2.0418,193400000.0
2008-08-15 13:22:00,2.0422,2.0422,2.0416,2.0417,25600000.0
2008-08-15 13:23:00,2.0418,2.042,2.0418,2.0419,58200000.0
2008-08-15 13:24:00,2.0419,2.0419,2.0416,2.0416,73000000.0
2008-08-15 13:25:00,2.0416,2.0417,2.0413,2.0415,79700000.0
2008-08-15 13:26:00,2.0416,2.0423,2.0416,2.0422,160200000.0
2008-08-15 13:27:00,2.0422,2.0422,2.0417,2.0417,93000000.0
2008-08-15 13:28:00,2.0417,2.0422,2.0415,2.0419,108400000.0
2008-08-15 13:29:00,2.0419,2.0422,2.0418,2.0422,77300000.0
2008-08-15 13:30:00,2.0422,2.0426,2.042,2.0423,161700000.0
2008-08-15 13:31:00,2.0424,2.0426,2.0422,2.0426,153800000.0
2008-08-15 13:32:00,2.0425,2.043,2.0424,2.043,89700000.0
2008-08-15 13:33:00,2.043,2.0432,2.04265,2.043,210700000.0
2008-08-15 13:34:00,2.043,2.0433,2.0428,2.04285,214600000.0
2008-08-15 13:35:00,2.0428,2.0432,2.0427,2.0431,152800000.0
2008-08-15 13:36:00,2.043,2.043,2.0425,2.0426,247400000.0
2008-08-15 13:37:00,2.0426,2.0436,2.0423,2.0435,190400000.0
2008-08-15 13:38:00,2.0435,2.0445,2.0435,2.0441,389000000.0
2008-08-15 13:39:00,2.0441,2.0442,2.0436,2.0436,237900000.0
2008-08-15 13:40:00,2.0437,2.0444,2.0435,2.0435,225300000.0
2008-08-15 13:41:00,2.0435,2.0435,2.0428,2.0431,166500000.0
2008-08-15 13:42:00,2.0431,2.0433,2.0428,2.0429,132800000.0
2008-08-15 13:43:00,2.0429,2.043,2.0427,2.0429,94700000.0
2008-08-15 13:44:00,2.0429,2.0429,2.0425,2.0427,104200000.0
2008-08-15 13:45:00,2.0427,2.0427,2.0423,2.0425,117700000.0
2008-08-15 13:46:00,2.0425,2.0426,2.0422,2.0423,80800000.0
2008-08-15 13:47:00,2.0423,2.0423,2.0416,2.0416,138600000.0
2008-08-15 13:48:00,2.0416,2.0421,2.0416,2.042,129800000.0
2008-08-15 13:49:00,2.042,2.042,2.0417,2.0419,147100000.0
2008-08-15 13:50:00,2.0419,2.042,2.0417,2.0418,179000000.0
2008-08-15 13:51:00,2.0418,2.0422,2.0417,2.0419,175100000.0
2008-08-15 13:52:00,2.0418,2.042,2.0412,2.0412,186100000.0
2008-08-15 13:53:00,2.0412,2.0416,2.0411,2.0416,169900000.0
2008-08-15 13:54:00,2.0416,2.0416,2.0408,2.041,133800000.0
2008-08-15 13:55:00,2.041,2.0414,2.0408,2.0408,157300000.0
2008-08-15 13:56:00,2.0408,2.0414,2.0408,2.0412,247400000.0
2008-08-15 13:57:00,2.0412,2.0415,2.0411,2.0413,133300000.0
2008-08-15 13:58:00,2.0413,2.0413,2.0401,2.0403,238600000.0
2008-08-15 13:59:00,2.0404,2.0413,2.0402,2.0407,457000000.0
2008-08-15 14:00:00,2.0407,2.0408,2.0404,2.0406,330200000.0
2008-08-15 14:01:00,2.0406,2.0414,2.0405,2.0414,183500000.0
2008-08-15 14:02:00,2.0413,2.0413,2.041,2.041,241200000.0
2008-08-15 14:03:00,2.0411,2.0411,2.0407,2.0408,291500000.0
2008-08-15 14:04:00,2.0408,2.0413,2.0407,2.0412,128300000.0
2008-08-15 14:05:00,2.0412,2.0416,2.0412,2.0414,148400000.0
2008-08-15 14:06:00,2.0414,2.0416,2.0411,2.0411,181900000.0
2008-08-15 14:07:00,2.0411,2.0412,2.0406,2.0412,183700000.0
2008-08-15 14:08:00,2.0412,2.0419,2.0412,2.0417,248300000.0
2008-08-15 14:09:00,2.0418,2.0424,2.0417,2.0424,204100000.0
2008-08-15 14:10:00,2.0424,2.0442,2.0422,2.0441,198200000.0
2008-08-15 14:11:00,2.0441,2.0444,2.0438,2.0442,173300000.0
2008-08-15 14:12:00,2.0442,2.0444,2.0432,2.0432,223400000.0
2008-08-15 14:13:00,2.0432,2.0434,2.0428,2.0432,133700000.0
2008-08-15 14:14:00,2.0432,2.0435,2.0429,2.0431,263600000.0
2008-08-15 14:15:00,2.043,2.04335,2.0423,2.0423,290100000.0
2008-08-15 14:16:00,2.0424,2.0425,2.0422,2.0422,126500000.0
2008-08-15 14:17:00,2.0422,2.0422,2.0415,2.0417,204900000.0
2008-08-15 14:18:00,2.0418,2.0432,2.0417,2.0432,244100000.0
2008-08-15 14:19:00,2.0431,2.0437,2.0427,2.04365,138600000.0
2008-08-15 14:20:00,2.04355,2.0449,2.0435,2.0439,381000000.0
2008-08-15 14:21:00,2.0439,2.0445,2.0437,2.0445,370500000.0
2008-08-15 14:22:00,2.0445,2.04475,2.0438,2.0439,199000000.0
2008-08-15 14:23:00,2.0438,2.04405,2.0437,2.0439,182200000.0
2008-08-15 14:24:00,2.0439,2.0447,2.0439,2.0446,104300000.0
2008-08-15 14:25:00,2.0446,2.0447,2.044,2.0441,111000000.0
2008-08-15 14:26:00,2.0441,2.0442,2.0439,2.0441,66300000.0
2008-08-15 14:27:00,2.0441,2.0444,2.0441,2.0443,60700000.0
2008-08-15 14:28:00,2.0443,2.0449,2.0443,2.0449,161400000.0
2008-08-15 14:29:00,2.0448,2.0452,2.04445,2.0446,165400000.0
2008-08-15 14:30:00,2.0446,2.0455,2.04415,2.0453,474300000.0
2008-08-15 14:31:00,2.0453,2.046,2.0452,2.0458,297100000.0
2008-08-15 14:32:00,2.0458,2.0458,2.0453,2.0455,144700000.0
2008-08-15 14:33:00,2.0456,2.0458,2.0455,2.0457,183900000.0
2008-08-15 14:34:00,2.0457,2.047,2.0457,2.04695,166000000.0
2008-08-15 14:35:00,2.0469,2.0474,2.0467,2.0473,253600000.0
2008-08-15 14:36:00,2.0474,2.0478,2.0471,2.0475,289400000.0
2008-08-15 14:37:00,2.0474,2.0474,2.047,2.0472,133700000.0
2008-08-15 14:38:00,2.0472,2.0474,2.0469,2.047,157600000.0
2008-08-15 14:39:00,2.047,2.0471,2.0469,2.0469,170800000.0
2008-08-15 14:40:00,2.0469,2.0471,2.0466,2.0467,244800000.0
2008-08-15 14:41:00,2.0467,2.0467,2.046,2.0463,159700000.0
2008-08-15 14:42:00,2.0465,2.0466,2.0456,2.0462,211900000.0
2008-08-15 14:43:00,2.0462,2.0465,2.0461,2.0464,132200000.0
2008-08-15 14:44:00,2.0464,2.0467,2.0463,2.0466,111600000.0
2008-08-15 14:45:00,2.0466,2.0466,2.0464,2.0464,77800000.0
2008-08-15 14:46:00,2.0464,2.0466,2.046,2.0465,192200000.0
2008-08-15 14:47:00,2.0465,2.0465,2.0463,2.0464,118800000.0
2008-08-15 14:48:00,2.0464,2.0464,2.0457,2.0458,96400000.0
2008-08-15 14:49:00,2.0459,2.0462,2.0456,2.0457,127200000.0
2008-08-15 14:50:00,2.0457,2.0458,2.0453,2.0454,91000000.0
2008-08-15 14:51:00,2.0455,2.0455,2.0449,2.045,47500000.0
2008-08-15 14:52:00,2.045,2.0452,2.0449,2.0449,83300000.0
2008-08-15 14:53:00,2.0449,2.0449,2.0444,2.0445,122000000.0
2008-08-15 14:54:00,2.0445,2.0451,2.0445,2.0451,171900000.0
2008-08-15 14:55:00,2.0451,2.0453,2.04465,2.0447,244600000.0
2008-08-15 14:56:00,2.0447,2.045,2.0445,2.04475,177100000.0
2008-08-15 14:57:00,2.04475,2.0453,2.04445,2.04445,120300000.0
2008-08-15 14:58:00,2.0445,2.0447,2.04425,2.0446,160400000.0
2008-08-15 14:59:00,2.04445,2.0451,2.0442,2.0445,98800000.0
2008-08-15 15:00:00,2.04425,2.0448,2.04345,2.044,347100000.0
2008-08-15 15:01:00,2.04405,2.04455,2.04355,2.04435,370900000.0
2008-08-15 15:02:00,2.04435,2.0444,2.04385,2.0443,334500000.0
2008-08-15 15:03:00,2.0443,2.0449,2.04415,2.04455,368600000.0
2008-08-15 15:04:00,2.04465,2.0449,2.0442,2.0449,182400000.0
2008-08-15 15:05:00,2.045,2.0452,2.04465,2.0448,310700000.0
2008-08-15 15:06:00,2.04465,2.0453,2.04455,2.0447,317200000.0
2008-08-15 15:07:00,2.0448,2.04485,2.04445,2.0446,139700000.0
2008-08-15 15:08:00,2.0446,2.0447,2.04405,2.0441,131100000.0
2008-08-15 15:09:00,2.0441,2.04435,2.04365,2.04415,187800000.0
2008-08-15 15:10:00,2.04405,2.0442,2.0434,2.0437,220000000.0
2008-08-15 15:11:00,2.0438,2.0438,2.04255,2.0426,155600000.0
2008-08-15 15:12:00,2.04245,2.0433,2.04235,2.0433,81700000.0
2008-08-15 15:13:00,2.04315,2.0438,2.04315,2.0438,214300000.0
2008-08-15 15:14:00,2.0438,2.0439,2.04355,2.04365,170000000.0
2008-08-15 15:15:00,2.0437,2.0449,2.0433,2.044,548100000.0
2008-08-15 15:16:00,2.04385,2.0443,2.04365,2.044,213500000.0
2008-08-15 15:17:00,2.04385,2.0441,2.04375,2.044,140600000.0
2008-08-15 15:18:00,2.044,2.0444,2.0438,2.0441,186700000.0
2008-08-15 15:19:00,2.0441,2.045,2.0441,2.0448,238200000.0
2008-08-15 15:20:00,2.0447,2.0451,2.0445,2.0448,108200000.0
2008-08-15 15:21:00,2.0449,2.0449,2.0443,2.0446,176300000.0
2008-08-15 15:22:00,2.0446,2.0447,2.0443,2.0443,152600000.0
2008-08-15 15:23:00,2.0444,2.0448,2.0443,2.0446,143600000.0
2008-08-15 15:24:00,2.0445,2.0445,2.0439,2.0441,131800000.0
2008-08-15 15:25:00,2.044,2.0441,2.0439,2.044,188100000.0
2008-08-15 15:26:00,2.0441,2.0441,2.0437,2.0437,59300000.0
2008-08-15 15:27:00,2.0436,2.0439,2.0429,2.0433,250700000.0
2008-08-15 15:28:00,2.0433,2.0434,2.043,2.0433,215000000.0
2008-08-15 15:29:00,2.0433,2.0436,2.0433,2.0434,175100000.0
2008-08-15 15:30:00,2.0434,2.0435,2.04255,2.0433,137800000.0
2008-08-15 15:31:00,2.0432,2.04375,2.0432,2.0436,153900000.0
2008-08-15 15:32:00,2.0436,2.04375,2.0434,2.0436,94200000.0
2008-08-15 15:33:00,2.0436,2.0436,2.0433,2.0435,88800000.0
2008-08-15 15:34:00,2.0435,2.0444,2.0433,2.0442,93800000.0
2008-08-15 15:35:00,2.0442,2.0444,2.044,2.044,219000000.0
2008-08-15 15:36:00,2.044,2.0444,2.0438,2.0444,158900000.0
2008-08-15 15:37:00,2.0444,2.0444,2.0437,2.0439,269500000.0
2008-08-15 15:38:00,2.0439,2.0439,2.0431,2.0431,569400000.0
2008-08-15 15:39:00,2.04305,2.04365,2.0429,2.04365,491900000.0
2008-08-15 15:40:00,2.0437,2.044,2.0436,2.0439,397900000.0
2008-08-15 15:41:00,2.0439,2.0443,2.0435,2.04395,449000000.0
2008-08-15 15:42:00,2.0438,2.04415,2.0433,2.0434,236800000.0
2008-08-15 15:43:00,2.0434,2.0435,2.0429,2.0432,183700000.0
2008-08-15 15:44:00,2.04325,2.04335,2.0429,2.0431,284600000.0
2008-08-15 15:45:00,2.0431,2.0436,2.0426,2.0429,261400000.0
2008-08-15 15:46:00,2.04295,2.04355,2.0427,2.0432,302800000.0
2008-08-15 15:47:00,2.04325,2.0439,2.0431,2.0431,236600000.0
2008-08-15 15:48:00,2.0431,2.04335,2.0429,2.0433,146200000.0
2008-08-15 15:49:00,2.0435,2.0435,2.0424,2.0429,196300000.0
2008-08-15 15:50:00,2.0429,2.0435,2.0418,2.04265,327800003.0
2008-08-15 15:51:00,2.043,2.0431,2.0425,2.0427,220800000.0
2008-08-15 15:52:00,2.0427,2.04285,2.0418,2.0419,263300000.0
2008-08-15 15:53:00,2.0418,2.0421,2.0416,2.0421,200500000.0
2008-08-15 15:54:00,2.0421,2.0422,2.04105,2.04105,188000000.0
2008-08-15 15:55:00,2.04105,2.04205,2.041,2.0419,612000000.0
2008-08-15 15:56:00,2.0418,2.0428,2.0418,2.0425,284500000.0
2008-08-15 15:57:00,2.0425,2.0427,2.0419,2.0423,289900000.0
2008-08-15 15:58:00,2.0423,2.0426,2.0421,2.0422,175200000.0
2008-08-15 15:59:00,2.0422,2.0427,2.0421,2.0422,307800000.0
2008-08-15 16:00:00,2.0423,2.0423,2.0416,2.0417,300900000.0
2008-08-15 16:01:00,2.0416,2.0418,2.0409,2.0409,185900000.0
2008-08-15 16:02:00,2.0409,2.0409,2.0401,2.0402,241900000.0
2008-08-15 16:03:00,2.0402,2.0405,2.0398,2.0399,200500000.0
2008-08-15 16:04:00,2.0398,2.04,2.0396,2.04,114000000.0
2008-08-15 16:05:00,2.04,2.0403,2.04,2.0401,96000000.0
2008-08-15 16:06:00,2.0401,2.0403,2.0392,2.0392,129500000.0
2008-08-15 16:07:00,2.0394,2.0396,2.0392,2.0396,131900000.0
2008-08-15 16:08:00,2.0396,2.0396,2.0389,2.0392,181600000.0
2008-08-15 16:09:00,2.0392,2.0394,2.0389,2.0389,306500000.0
2008-08-15 16:10:00,2.0389,2.0392,2.0387,2.03895,295500000.0
2008-08-15 16:11:00,2.03895,2.03925,2.0388,2.0391,269900000.0
2008-08-15 16:12:00,2.0391,2.0402,2.039,2.0397,259600000.0
2008-08-15 16:13:00,2.0397,2.0403,2.0396,2.04,284800000.0
2008-08-15 16:14:00,2.0399,2.0399,2.0393,2.0395,230100000.0
2008-08-15 16:15:00,2.0395,2.04005,2.0393,2.03995,159700000.0
2008-08-15 16:16:00,2.0401,2.04025,2.0398,2.0399,92000000.0
2008-08-15 16:17:00,2.0399,2.04025,2.0399,2.0402,137100000.0
2008-08-15 16:18:00,2.04025,2.0408,2.04025,2.04075,141600000.0
2008-08-15 16:19:00,2.04075,2.0416,2.0406,2.041,216000000.0
2008-08-15 16:20:00,2.0411,2.0416,2.0409,2.0416,221400000.0
2008-08-15 16:21:00,2.0418,2.0421,2.0413,2.04155,295100000.0
2008-08-15 16:22:00,2.04165,2.04175,2.0412,2.0417,254100000.0
2008-08-15 16:23:00,2.0417,2.0424,2.0414,2.04215,321400000.0
2008-08-15 16:24:00,2.04205,2.0423,2.0416,2.04205,343600000.0
2008-08-15 16:25:00,2.042,2.0423,2.0418,2.04205,301500000.0
2008-08-15 16:26:00,2.04205,2.04265,2.0419,2.04235,319500000.0
2008-08-15 16:27:00,2.04245,2.04365,2.0422,2.0431,293300000.0
2008-08-15 16:28:00,2.0431,2.04315,2.0421,2.04275,271000000.0
2008-08-15 16:29:00,2.0428,2.0434,2.0426,2.0433,322700000.0
2008-08-15 16:30:00,2.0434,2.0437,2.0425,2.04335,209000000.0
2008-08-15 16:31:00,2.0433,2.04335,2.0426,2.0428,335900000.0
2008-08-15 16:32:00,2.04285,2.0432,2.0421,2.04265,498199999.0
2008-08-15 16:33:00,2.0426,2.04285,2.0423,2.0428,246900000.0
2008-08-15 16:34:00,2.0426,2.043,2.0423,2.04275,424400000.0
2008-08-15 16:35:00,2.0427,2.043,2.0422,2.04235,239700000.0
2008-08-15 16:36:00,2.0422,2.0427,2.0421,2.0425,222800000.0
2008-08-15 16:37:00,2.0427,2.0436,2.0427,2.0432,338700000.0
2008-08-15 16:38:00,2.0432,2.0437,2.0431,2.0434,487900000.0
2008-08-15 16:39:00,2.0434,2.04355,2.0427,2.0427,421100000.0
2008-08-15 16:40:00,2.04285,2.04385,2.0426,2.0436,408700000.0
2008-08-15 16:41:00,2.0436,2.0442,2.0431,2.04345,578400000.0
2008-08-15 16:42:00,2.04345,2.0438,2.0432,2.04365,506500000.0
2008-08-15 16:43:00,2.0436,2.0437,2.0429,2.043,446800000.0
2008-08-15 16:44:00,2.0428,2.0431,2.0424,2.0426,419400000.0
2008-08-15 16:45:00,2.0426,2.043,2.0425,2.0426,420700000.0
2008-08-15 16:46:00,2.0426,2.0434,2.0422,2.0433,316500000.0
2008-08-15 16:47:00,2.0433,2.0434,2.0428,2.0428,393600000.0
2008-08-15 16:48:00,2.0428,2.0432,2.04265,2.0429,366200000.0
2008-08-15 16:49:00,2.0429,2.04315,2.0426,2.0428,332900000.0
2008-08-15 16:50:00,2.043,2.0435,2.0425,2.0427,574200000.0
2008-08-15 16:51:00,2.04285,2.04305,2.0424,2.0427,231000000.0
2008-08-15 16:52:00,2.0427,2.0437,2.0422,2.04355,400000000.0
2008-08-15 16:53:00,2.0434,2.0441,2.043,2.0432,514000000.0
2008-08-15 16:54:00,2.0432,2.0434,2.0431,2.0433,568500000.0
2008-08-15 16:55:00,2.0432,2.0435,2.0428,2.043,445000000.0
2008-08-15 16:56:00,2.043,2.0433,2.0427,2.043,377800000.0
2008-08-15 16:57:00,2.043,2.043,2.0422,2.0425,393200000.0
2008-08-15 16:58:00,2.0423,2.0426,2.042,2.0425,454100000.0
2008-08-15 16:59:00,2.0425,2.0429,2.0424,2.0427,764900000.0
2008-08-15 17:00:00,2.0427,2.04295,2.04225,2.0425,616300000.0
2008-08-15 17:01:00,2.0425,2.0429,2.0423,2.04245,244400000.0
2008-08-15 17:02:00,2.0423,2.04245,2.042,2.0424,430900000.0
2008-08-15 17:03:00,2.0425,2.0433,2.0425,2.0433,580800000.0
2008-08-15 17:04:00,2.0433,2.0439,2.0431,2.0438,642200000.0
2008-08-15 17:05:00,2.0437,2.0441,2.0435,2.0437,576000000.0
2008-08-15 17:06:00,2.0437,2.0442,2.0437,2.0441,430900000.0
2008-08-15 17:07:00,2.044,2.0441,2.0435,2.0437,681100000.0
2008-08-15 17:08:00,2.0438,2.0445,2.0436,2.0441,472800000.0
2008-08-15 17:09:00,2.0441,2.04445,2.0437,2.0439,240800000.0
2008-08-15 17:10:00,2.0439,2.0442,2.0435,2.0441,397600000.0
2008-08-15 17:11:00,2.0441,2.04465,2.0439,2.0446,529900000.0
2008-08-15 17:12:00,2.0445,2.0455,2.0445,2.0448,488100000.0
2008-08-15 17:13:00,2.0449,2.0457,2.0449,2.0456,447700000.0
2008-08-15 17:14:00,2.0455,2.0465,2.0451,2.0461,520100000.0
2008-08-15 17:15:00,2.0461,2.04625,2.0455,2.0455,475200000.0
2008-08-15 17:16:00,2.04555,2.0461,2.0451,2.0454,500400000.0
2008-08-15 17:17:00,2.0454,2.0457,2.0451,2.0453,691700001.0
2008-08-15 17:18:00,2.0453,2.0455,2.0448,2.045,473099999.0
2008-08-15 17:19:00,2.0449,2.0452,2.0445,2.04485,526800000.0
2008-08-15 17:20:00,2.04485,2.04495,2.0445,2.0447,260800000.0
2008-08-15 17:21:00,2.0447,2.0447,2.044,2.0445,432400000.0
2008-08-15 17:22:00,2.0444,2.045,2.0443,2.0445,295300000.0
2008-08-15 17:23:00,2.0445,2.0448,2.0441,2.0446,329100000.0
2008-08-15 17:24:00,2.0444,2.045,2.0444,2.0446,384800000.0
2008-08-15 17:25:00,2.0448,2.0448,2.0441,2.0441,217100000.0
2008-08-15 17:26:00,2.0441,2.04425,2.0439,2.0442,201300000.0
2008-08-15 17:27:00,2.0442,2.04445,2.04405,2.04425,147100000.0
2008-08-15 17:28:00,2.04425,2.0445,2.0441,2.0445,155200000.0
2008-08-15 17:29:00,2.0444,2.0445,2.0442,2.0443,256600000.0
2008-08-15 17:30:00,2.0443,2.04445,2.0441,2.04435,319600000.0
2008-08-15 17:31:00,2.0442,2.0453,2.0442,2.0453,296500000.0
2008-08-15 17:32:00,2.0453,2.0453,2.0442,2.0445,400900000.0
2008-08-15 17:33:00,2.04455,2.04565,2.0443,2.04565,380700000.0
2008-08-15 17:34:00,2.0455,2.046,2.0455,2.04595,466800000.0
2008-08-15 17:35:00,2.04595,2.04595,2.0449,2.0452,298200000.0
2008-08-15 17:36:00,2.04525,2.0455,2.045,2.045,365400000.0
2008-08-15 17:37:00,2.045,2.04555,2.0448,2.04555,345600000.0
2008-08-15 17:38:00,2.04565,2.0458,2.0449,2.0449,516400000.0
2008-08-15 17:39:00,2.045,2.0452,2.0443,2.0444,372400000.0
2008-08-15 17:40:00,2.0444,2.0444,2.0437,2.044,299800000.0
2008-08-15 17:41:00,2.044,2.0442,2.0436,2.0439,630700000.0
2008-08-15 17:42:00,2.0439,2.0441,2.0436,2.04395,465700000.0
2008-08-15 17:43:00,2.0439,2.04455,2.0439,2.0441,385200000.0
2008-08-15 17:44:00,2.0443,2.0444,2.0436,2.0436,264600000.0
2008-08-15 17:45:00,2.0436,2.0438,2.043,2.0438,532600000.0
2008-08-15 17:46:00,2.04385,2.0439,2.0432,2.04365,445000000.0
2008-08-15 17:47:00,2.0436,2.0437,2.0434,2.0436,388300000.0
2008-08-15 17:48:00,2.0436,2.0442,2.0436,2.0439,224000000.0
2008-08-15 17:49:00,2.0439,2.0443,2.0437,2.04385,284700000.0
2008-08-15 17:50:00,2.0439,2.04425,2.0435,2.04425,377400000.0
2008-08-15 17:51:00,2.0443,2.0444,2.04385,2.0439,408100000.0
2008-08-15 17:52:00,2.0439,2.0451,2.0438,2.0448,344200000.0
2008-08-15 17:53:00,2.0448,2.0449,2.0445,2.04455,119600000.0
2008-08-15 17:54:00,2.04455,2.0448,2.0443,2.04435,340500000.0
2008-08-15 17:55:00,2.04435,2.04445,2.044,2.0443,355400000.0
2008-08-15 17:56:00,2.0444,2.0446,2.0439,2.0441,467100000.0
2008-08-15 17:57:00,2.0442,2.0448,2.044,2.04425,328300000.0
2008-08-15 17:58:00,2.0443,2.04445,2.0438,2.0439,275900000.0
2008-08-15 17:59:00,2.0439,2.04425,2.0438,2.044,417100000.0
2008-08-15 18:00:00,2.044,2.04445,2.0438,2.0443,282100000.0
2008-08-15 18:01:00,2.0443,2.0446,2.0443,2.0445,187200000.0
2008-08-15 18:02:00,2.04445,2.045,2.044,2.0448,427600000.0
2008-08-15 18:03:00,2.0448,2.0452,2.0448,2.045,125400000.0
2008-08-15 18:04:00,2.045,2.0454,2.045,2.0451,55800000.0
2008-08-15 18:05:00,2.0451,2.0451,2.04485,2.0449,55900000.0
2008-08-15 18:06:00,2.04505,2.0452,2.0449,2.0452,62200000.0
2008-08-15 18:07:00,2.0452,2.04545,2.0449,2.04545,217700000.0
2008-08-15 18:08:00,2.0455,2.0458,2.045,2.04515,288000000.0
2008-08-15 18:09:00,2.045,2.04515,2.0447,2.0449,328400000.0
2008-08-15 18:10:00,2.04495,2.04525,2.04485,2.045,179400000.0
2008-08-15 18:11:00,2.04495,2.0452,2.0448,2.045,358500000.0
2008-08-15 18:12:00,2.045,2.04505,2.0446,2.04465,297100000.0
2008-08-15 18:13:00,2.04465,2.04515,2.0445,2.045,215000000.0
2008-08-15 18:14:00,2.0449,2.04515,2.0443,2.04505,370600000.0
2008-08-15 18:15:00,2.04505,2.04545,2.04505,2.04535,205900000.0
2008-08-15 18:16:00,2.04535,2.0455,2.045,2.0455,244700000.0
2008-08-15 18:17:00,2.0454,2.0457,2.0452,2.0452,212100000.0
2008-08-15 18:18:00,2.04525,2.04555,2.04505,2.0451,317400000.0
2008-08-15 18:19:00,2.045,2.04545,2.0448,2.0453,300100000.0
2008-08-15 18:20:00,2.0452,2.0454,2.0445,2.0448,335300000.0
2008-08-15 18:21:00,2.0448,2.04495,2.04455,2.0449,264200000.0
2008-08-15 18:22:00,2.04475,2.0449,2.0443,2.0446,279500000.0
2008-08-15 18:23:00,2.0446,2.0449,2.0442,2.0447,334800000.0
2008-08-15 18:24:00,2.0447,2.045,2.0447,2.045,190400000.0
2008-08-15 18:25:00,2.045,2.0452,2.0445,2.04515,248700000.0
2008-08-15 18:26:00,2.0451,2.04575,2.0451,2.04535,260200000.0
2008-08-15 18:27:00,2.0452,2.0454,2.04465,2.04515,210400000.0
2008-08-15 18:28:00,2.0451,2.0453,2.0446,2.0448,115200000.0
2008-08-15 18:29:00,2.0448,2.0448,2.0443,2.0448,158900000.0
2008-08-15 18:30:00,2.045,2.04525,2.0445,2.0451,208600000.0
2008-08-15 18:31:00,2.0451,2.0451,2.0446,2.04465,147700000.0
2008-08-15 18:32:00,2.04475,2.0452,2.04475,2.0452,124500000.0
2008-08-15 18:33:00,2.04515,2.04515,2.0446,2.0447,179400000.0
2008-08-15 18:34:00,2.0448,2.0448,2.0444,2.0444,193900000.0
2008-08-15 18:35:00,2.0444,2.04465,2.0441,2.04435,121400000.0
2008-08-15 18:36:00,2.0443,2.04495,2.0441,2.04465,245400000.0
2008-08-15 18:37:00,2.0446,2.0449,2.0444,2.04475,102400000.0
2008-08-15 18:38:00,2.0446,2.0451,2.0445,2.045,134000000.0
2008-08-15 18:39:00,2.0451,2.0452,2.0445,2.045,126000000.0
2008-08-15 18:40:00,2.045,2.04515,2.0446,2.04475,250600000.0
2008-08-15 18:41:00,2.0448,2.04495,2.0444,2.0444,238100000.0
2008-08-15 18:42:00,2.0444,2.0446,2.04425,2.0444,183400000.0
2008-08-15 18:43:00,2.0444,2.0447,2.0441,2.0441,170700000.0
2008-08-15 18:44:00,2.0441,2.04455,2.0441,2.0443,133700000.0
2008-08-15 18:45:00,2.0443,2.04485,2.0442,2.0444,161800000.0
2008-08-15 18:46:00,2.0444,2.0446,2.0441,2.0444,211500000.0
2008-08-15 18:47:00,2.0444,2.04455,2.0442,2.0444,78000000.0
2008-08-15 18:48:00,2.0444,2.04445,2.044,2.0444,228800000.0
2008-08-15 18:49:00,2.0444,2.04455,2.0439,2.04425,146100000.0
2008-08-15 18:50:00,2.0443,2.0443,2.0436,2.0436,219800000.0
2008-08-15 18:51:00,2.0436,2.04445,2.0436,2.0439,249000000.0
2008-08-15 18:52:00,2.0439,2.0442,2.0437,2.0442,194000000.0
2008-08-15 18:53:00,2.04425,2.0444,2.044,2.04405,93200000.0
2008-08-15 18:54:00,2.04405,2.0442,2.0439,2.04405,69500000.0
2008-08-15 18:55:00,2.04405,2.04415,2.0439,2.044,190800000.0
2008-08-15 18:56:00,2.044,2.0445,2.044,2.0443,368799999.0
2008-08-15 18:57:00,2.0443,2.0446,2.0441,2.04435,114700000.0
2008-08-15 18:58:00,2.0444,2.0444,2.0438,2.044,156500000.0
2008-08-15 18:59:00,2.044,2.044,2.04275,2.04275,158300000.0
2008-08-15 19:00:00,2.0426,2.0428,2.0422,2.0427,241900000.0
2008-08-15 19:01:00,2.0427,2.04305,2.0427,2.043,46300000.0
2008-08-15 19:02:00,2.043,2.0435,2.043,2.0433,172600000.0
2008-08-15 19:03:00,2.0433,2.0434,2.0431,2.0434,220200000.0
2008-08-15 19:04:00,2.0434,2.0436,2.0431,2.0436,123500000.0
2008-08-15 19:05:00,2.0436,2.0437,2.043,2.0437,200500000.0
2008-08-15 19:06:00,2.0437,2.0437,2.0431,2.04345,152100000.0
2008-08-15 19:07:00,2.04335,2.04365,2.043,2.04335,156500000.0
2008-08-15 19:08:00,2.0434,2.0438,2.0433,2.0438,61300000.0
2008-08-15 19:09:00,2.0438,2.04395,2.04315,2.04315,134700000.0
2008-08-15 19:10:00,2.04315,2.04325,2.0428,2.0429,164100000.0
2008-08-15 19:11:00,2.0428,2.0432,2.0427,2.04295,130500000.0
2008-08-15 19:12:00,2.0428,2.043,2.0425,2.043,96000000.0
2008-08-15 19:13:00,2.04295,2.043,2.0425,2.0425,266600000.0
2008-08-15 19:14:00,2.04265,2.0428,2.0422,2.0427,281200000.0
2008-08-15 19:15:00,2.0427,2.0431,2.0427,2.0428,162300000.0
2008-08-15 19:16:00,2.0428,2.043,2.04265,2.04285,291500000.0
2008-08-15 19:17:00,2.04285,2.04305,2.0423,2.04305,165200000.0
2008-08-15 19:18:00,2.043,2.04335,2.0428,2.04335,127100000.0
2008-08-15 19:19:00,2.04335,2.0435,2.0432,2.0435,122600000.0
2008-08-15 19:20:00,2.0435,2.0435,2.04335,2.0434,42500000.0
2008-08-15 19:21:00,2.0434,2.04355,2.0434,2.0435,56600000.0
2008-08-15 19:22:00,2.0435,2.04385,2.0435,2.04375,72200000.0
2008-08-15 19:23:00,2.04365,2.0437,2.0433,2.04345,81100000.0
2008-08-15 19:24:00,2.0435,2.0436,2.04345,2.0435,41000000.0
2008-08-15 19:25:00,2.0435,2.04395,2.0435,2.0438,73500000.0
2008-08-15 19:26:00,2.0438,2.0442,2.0437,2.04395,88800000.0
2008-08-15 19:27:00,2.044,2.044,2.0438,2.044,64200000.0
2008-08-15 19:28:00,2.04395,2.04395,2.0435,2.0435,103500000.0
2008-08-15 19:29:00,2.0435,2.04415,2.0435,2.0438,175800000.0
2008-08-15 19:30:00,2.04375,2.0439,2.04335,2.0439,385500000.0
2008-08-15 19:31:00,2.0435,2.04385,2.0433,2.0433,391800000.0
2008-08-15 19:32:00,2.0433,2.0439,2.0432,2.0437,380700000.0
2008-08-15 19:33:00,2.0437,2.044,2.0434,2.044,257700000.0
2008-08-15 19:34:00,2.04405,2.0443,2.0435,2.0441,179600000.0
2008-08-15 19:35:00,2.0441,2.0445,2.0438,2.0444,379800000.0
2008-08-15 19:36:00,2.0444,2.0446,2.04405,2.0445,182900000.0
2008-08-15 19:37:00,2.0445,2.0445,2.0439,2.0439,160300000.0
2008-08-15 19:38:00,2.0439,2.0441,2.0437,2.0439,178400000.0
2008-08-15 19:39:00,2.0439,2.044,2.04385,2.044,64800000.0
2008-08-15 19:40:00,2.044,2.0445,2.044,2.0445,99300000.0
2008-08-15 19:41:00,2.0445,2.0445,2.0439,2.04415,180400000.0
2008-08-15 19:42:00,2.0442,2.0443,2.04405,2.0442,86400000.0
2008-08-15 19:43:00,2.0442,2.0442,2.0434,2.04375,150500000.0
2008-08-15 19:44:00,2.04375,2.0443,2.0436,2.0443,117600000.0
2008-08-15 19:45:00,2.04435,2.04435,2.0439,2.0441,137500000.0
2008-08-15 19:46:00,2.04415,2.0442,2.04385,2.04415,141400000.0
2008-08-15 19:47:00,2.04415,2.04425,2.044,2.0442,86400000.0
2008-08-15 19:48:00,2.04415,2.04455,2.044,2.04445,95100000.0
2008-08-15 19:49:00,2.0443,2.04475,2.0438,2.04395,356400000.0
2008-08-15 19:50:00,2.04395,2.044,2.0435,2.0435,269300000.0
2008-08-15 19:51:00,2.04365,2.0442,2.0435,2.0442,180700000.0
2008-08-15 19:52:00,2.0442,2.0442,2.0439,2.0441,94100000.0
2008-08-15 19:53:00,2.04405,2.0442,2.04405,2.0442,41400000.0
2008-08-15 19:54:00,2.0442,2.04485,2.0442,2.04485,138100000.0
2008-08-15 19:55:00,2.04485,2.045,2.0446,2.04475,120600000.0
2008-08-15 19:56:00,2.04475,2.04475,2.0443,2.0443,223500000.0
2008-08-15 19:57:00,2.0445,2.045,2.0444,2.04455,279600000.0
2008-08-15 19:58:00,2.0444,2.04475,2.0442,2.0446,348600000.0
2008-08-15 19:59:00,2.0447,2.04485,2.0444,2.04465,274000000.0
2008-08-15 20:00:00,2.0445,2.04485,2.0445,2.04465,230700000.0
2008-08-15 20:01:00,2.0446,2.0447,2.04445,2.0446,604100000.0
2008-08-15 20:02:00,2.0446,2.0446,2.0441,2.04425,208900000.0
2008-08-15 20:03:00,2.0441,2.04435,2.044,2.04425,144400000.0
2008-08-15 20:04:00,2.0441,2.0443,2.0439,2.0439,142000000.0
2008-08-15 20:05:00,2.0439,2.0442,2.0439,2.0439,174000000.0
2008-08-15 20:06:00,2.0439,2.04395,2.0436,2.0438,261900000.0
2008-08-15 20:07:00,2.0439,2.04415,2.0438,2.04395,119600000.0
2008-08-15 20:08:00,2.0438,2.0442,2.0436,2.044,113600000.0
2008-08-15 20:09:00,2.0439,2.04395,2.0434,2.04355,229600000.0
2008-08-15 20:10:00,2.04365,2.044,2.0436,2.04375,154000000.0
2008-08-15 20:11:00,2.0436,2.0441,2.0436,2.044,57700000.0
2008-08-15 20:12:00,2.044,2.044,2.044,2.044,31800000.0
2008-08-15 20:13:00,2.0441,2.0444,2.0439,2.0442,152800000.0
2008-08-15 20:14:00,2.0442,2.04505,2.0441,2.04485,214900000.0
2008-08-15 20:15:00,2.04495,2.04525,2.0449,2.0451,75900000.0
2008-08-15 20:16:00,2.04515,2.0455,2.0446,2.04535,292300000.0
2008-08-15 20:17:00,2.04545,2.0456,2.0452,2.0454,284000000.0
2008-08-15 20:18:00,2.04545,2.04545,2.0449,2.04505,272500000.0
2008-08-15 20:19:00,2.04505,2.0452,2.04485,2.04505,131200000.0
2008-08-15 20:20:00,2.04505,2.04565,2.04485,2.0451,269400000.0
2008-08-15 20:21:00,2.0451,2.0452,2.0449,2.04515,143000000.0
2008-08-15 20:22:00,2.04515,2.04525,2.045,2.0452,158300000.0
2008-08-15 20:23:00,2.04525,2.04525,2.045,2.0452,72800000.0
2008-08-15 20:24:00,2.0452,2.0452,2.0448,2.04505,220100000.0
2008-08-15 20:25:00,2.04505,2.0452,2.04455,2.04465,279300000.0
2008-08-15 20:26:00,2.0447,2.04495,2.04455,2.04495,246100000.0
2008-08-15 20:27:00,2.0448,2.0451,2.0446,2.0449,173500000.0
2008-08-15 20:28:00,2.04485,2.045,2.0445,2.0448,317500000.0
2008-08-15 20:29:00,2.04485,2.0453,2.0447,2.04515,239600000.0
2008-08-15 20:30:00,2.04515,2.04525,2.0449,2.0452,221600000.0
2008-08-15 20:31:00,2.0452,2.0452,2.0448,2.0451,126700000.0
2008-08-15 20:32:00,2.0451,2.0453,2.04495,2.0451,170300000.0
2008-08-15 20:33:00,2.0451,2.0451,2.0445,2.04485,184200000.0
2008-08-15 20:34:00,2.04485,2.0454,2.0447,2.0452,186900000.0
2008-08-15 20:35:00,2.0452,2.04525,2.0447,2.0448,139700000.0
2008-08-15 20:36:00,2.0448,2.0451,2.0446,2.04505,153200000.0
2008-08-15 20:37:00,2.04505,2.0452,2.0448,2.04505,111000000.0
2008-08-15 20:38:00,2.045,2.0451,2.0448,2.0449,99200000.0
2008-08-15 20:39:00,2.04505,2.04515,2.04405,2.0441,188700000.0
2008-08-15 20:40:00,2.0441,2.0442,2.0438,2.0439,119200000.0
2008-08-15 20:41:00,2.0441,2.04445,2.0439,2.0442,283800000.0
2008-08-15 20:42:00,2.0442,2.04465,2.0441,2.04455,282900000.0
2008-08-15 20:43:00,2.0445,2.04455,2.04435,2.0444,186900000.0
2008-08-15 20:44:00,2.0445,2.0445,2.0443,2.04445,186600000.0
2008-08-15 20:45:00,2.04445,2.0446,2.04445,2.0446,60800000.0
2008-08-15 20:46:00,2.0446,2.0448,2.0446,2.0448,96100000.0
2008-08-15 20:47:00,2.0448,2.0448,2.04435,2.0444,160200000.0
2008-08-15 20:48:00,2.0444,2.0444,2.0442,2.04435,82300000.0
2008-08-15 20:49:00,2.04435,2.0444,2.04335,2.04345,117400000.0
2008-08-15 20:50:00,2.04345,2.0435,2.0431,2.04325,206000000.0
2008-08-15 20:51:00,2.04325,2.0438,2.04315,2.0438,154800000.0
2008-08-15 20:52:00,2.0438,2.04385,2.0437,2.0437,124000000.0
2008-08-15 20:53:00,2.0437,2.0444,2.0437,2.0441,121700000.0
2008-08-15 20:54:00,2.0441,2.0442,2.0438,2.04405,235000000.0
2008-08-15 20:55:00,2.04405,2.04415,2.04395,2.04395,231400000.0
2008-08-15 20:56:00,2.04395,2.0445,2.0439,2.0443,151400000.0
2008-08-15 20:57:00,2.0445,2.0445,2.0442,2.0442,211800000.0
2008-08-15 20:58:00,2.0442,2.0445,2.0441,2.0442,174600000.0
2008-08-15 20:59:00,2.0442,2.0444,2.0437,2.04385,217200000.0
2008-08-15 21:00:00,2.04385,2.0443,2.0437,2.0443,225900000.0
2008-08-15 21:01:00,2.0443,2.0443,2.0441,2.0443,104300000.0
2008-08-15 21:02:00,2.0443,2.0443,2.0441,2.0441,93300000.0
2008-08-15 21:03:00,2.0441,2.0443,2.0441,2.0443,98300000.0
2008-08-15 21:04:00,2.04425,2.0444,2.0442,2.0444,108000000.0
2008-08-15 21:05:00,2.0444,2.0444,2.0442,2.04425,27400000.0
2008-08-15 21:06:00,2.04425,2.0444,2.0442,2.0444,39400000.0
2008-08-15 21:07:00,2.0444,2.0444,2.0442,2.0442,117000000.0
2008-08-15 21:08:00,2.0442,2.0443,2.0441,2.0441,67500000.0
2008-08-15 21:09:00,2.0441,2.04425,2.0441,2.0442,55800000.0
2008-08-15 21:10:00,2.0442,2.0444,2.0442,2.04425,85000000.0
2008-08-15 21:11:00,2.04425,2.04465,2.04425,2.04455,53000000.0
2008-08-15 21:12:00,2.0445,2.0446,2.0445,2.04455,11600000.0
2008-08-15 21:13:00,2.04455,2.0446,2.0444,2.0444,54600000.0
2008-08-15 21:14:00,2.0444,2.0447,2.0444,2.0447,73200000.0
2008-08-15 21:15:00,2.0448,2.0448,2.0448,2.0448,10500000.0
2008-08-15 21:16:00,2.0448,2.0448,2.0441,2.0442,152800000.0
2008-08-15 21:17:00,2.0442,2.0442,2.044,2.044,96200000.0
2008-08-15 21:18:00,2.044,2.04415,2.0439,2.04415,32000000.0
2008-08-15 21:19:00,2.04415,2.04415,2.0438,2.04405,44800000.0
2008-08-15 21:20:00,2.04405,2.04425,2.0439,2.0441,85600000.0
2008-08-15 21:21:00,2.04405,2.0441,2.044,2.0441,34100000.0
2008-08-15 21:22:00,2.0441,2.04415,2.04355,2.0437,32800000.0
2008-08-15 21:23:00,2.0437,2.0441,2.04355,2.0441,67700000.0
2008-08-15 21:24:00,2.0441,2.0441,2.0439,2.0439,64700000.0
2008-08-15 21:25:00,2.0439,2.0441,2.0438,2.04395,47600000.0
2008-08-15 21:26:00,2.04395,2.04395,2.04375,2.04375,37600000.0
2008-08-15 21:27:00,2.0438,2.0439,2.0438,2.0439,8200000.0
2008-08-15 21:28:00,2.0439,2.04395,2.0436,2.04375,91800000.0
2008-08-15 21:29:00,2.0439,2.04395,2.0438,2.04395,61200000.0
2008-08-15 21:30:00,2.0439,2.0439,2.0437,2.04385,37400000.0
2008-08-15 21:31:00,2.04385,2.04395,2.0438,2.04395,55500000.0
2008-08-15 21:32:00,2.044,2.04435,2.044,2.04435,41600000.0
2008-08-15 21:33:00,2.0444,2.0444,2.0442,2.0442,32000000.0
2008-08-15 21:34:00,2.0442,2.0445,2.0439,2.0439,148000000.0
2008-08-15 21:35:00,2.0439,2.04425,2.0438,2.04415,83800000.0
2008-08-15 21:36:00,2.0442,2.0443,2.0442,2.0442,9600000.0
2008-08-15 21:37:00,2.04415,2.04415,2.0438,2.0441,70600000.0
2008-08-15 21:38:00,2.0441,2.0441,2.04405,2.04405,12800000.0
2008-08-15 21:39:00,2.04405,2.04405,2.04385,2.04395,22400000.0
2008-08-15 21:40:00,2.04395,2.04405,2.0439,2.04405,48000000.0
2008-08-15 21:41:00,2.04405,2.04415,2.04385,2.04395,71200000.0
2008-08-15 21:42:00,2.04395,2.04395,2.04355,2.0438,130400000.0
2008-08-15 21:43:00,2.0438,2.04405,2.0438,2.0439,77500000.0
2008-08-15 21:44:00,2.04375,2.044,2.04375,2.0439,57600000.0
2008-08-15 21:45:00,2.04375,2.044,2.0437,2.0439,73600000.0
2008-08-15 21:46:00,2.0439,2.0439,2.0436,2.04385,108000000.0
2008-08-15 21:47:00,2.0439,2.0439,2.04385,2.04385,22400000.0
2008-08-15 21:48:00,2.04395,2.044,2.04345,2.0435,176400000.0
2008-08-15 21:49:00,2.0437,2.0439,2.0432,2.0434,105900000.0
2008-08-15 21:50:00,2.04335,2.04355,2.04325,2.0435,114000000.0
2008-08-15 21:51:00,2.0434,2.04405,2.0434,2.04375,177300000.0
2008-08-15 21:52:00,2.04375,2.04375,2.0433,2.0437,175800000.0
2008-08-15 21:53:00,2.0437,2.04395,2.04355,2.04375,163300000.0
2008-08-15 21:54:00,2.04375,2.04385,2.0435,2.0436,67200000.0
2008-08-15 21:55:00,2.0436,2.04365,2.0436,2.04365,36800000.0
2008-08-15 21:56:00,2.04365,2.04365,2.0434,2.0436,177300000.0
2008-08-15 21:57:00,2.0436,2.04365,2.0432,2.04335,176000000.0
2008-08-15 21:58:00,2.04335,2.0438,2.04325,2.04365,196500000.0
2008-08-15 21:59:00,2.04365,2.04365,2.04345,2.04355,82200000.0
2008-08-15 22:00:00,2.04355,2.0436,2.0432,2.0433,66300000.0
2008-08-15 22:01:00,2.0433,2.04335,2.043,2.0432,109700000.0
2008-08-15 22:02:00,2.0432,2.0432,2.0428,2.0432,112800000.0
2008-08-15 22:03:00,2.0432,2.0436,2.043,2.0432,53600000.0
2008-08-15 22:04:00,2.04335,2.04335,2.0429,2.0431,177000000.0
2008-08-15 22:05:00,2.04315,2.04355,2.0429,2.0429,395400000.0
2008-08-15 22:06:00,2.04295,2.04295,2.0424,2.0425,248300000.0
2008-08-15 22:07:00,2.0424,2.04285,2.0424,2.04275,96800000.0
2008-08-15 22:08:00,2.04275,2.0428,2.0424,2.0425,165700000.0
2008-08-15 22:09:00,2.0425,2.0427,2.0425,2.04265,161700000.0
2008-08-15 22:10:00,2.04265,2.0431,2.04235,2.0431,205200000.0
2008-08-15 22:11:00,2.043,2.0431,2.0429,2.04305,86400000.0
2008-08-15 22:12:00,2.043,2.043,2.043,2.043,9600000.0
2008-08-15 22:13:00,2.043,2.043,2.04245,2.043,67200000.0
2008-08-15 22:14:00,2.043,2.0434,2.043,2.0432,62400000.0
2008-08-15 22:15:00,2.0431,2.0433,2.04275,2.0429,109400000.0
2008-08-15 22:16:00,2.04305,2.04315,2.04305,2.04315,9600000.0
2008-08-15 22:17:00,2.04305,2.04345,2.04305,2.04345,77200000.0
2008-08-15 22:18:00,2.04335,2.04345,2.0433,2.0434,86400000.0
2008-08-15 22:19:00,2.0434,2.044,2.0431,2.0438,156600000.0
2008-08-15 22:20:00,2.04385,2.04405,2.04295,2.04325,216400000.0
2008-08-15 22:21:00,2.0434,2.0442,2.0434,2.0436,154200000.0
2008-08-15 22:22:00,2.0436,2.0436,2.04315,2.04345,158400000.0
2008-08-15 22:23:00,2.04345,2.04365,2.0433,2.0433,54000000.0
2008-08-15 22:24:00,2.0434,2.04355,2.0431,2.0435,155500000.0
2008-08-15 22:25:00,2.04355,2.0436,2.0431,2.04355,140400000.0
2008-08-15 22:26:00,2.04355,2.0442,2.0434,2.04405,161100000.0
2008-08-15 22:27:00,2.04405,2.0441,2.0437,2.0441,37000000.0
2008-08-15 22:28:00,2.0441,2.0441,2.04385,2.04395,82500000.0
2008-08-15 22:29:00,2.04395,2.0441,2.04395,2.0441,61800000.0
2008-08-15 22:30:00,2.0441,2.0445,2.0439,2.0439,108800000.0
2008-08-15 22:31:00,2.04385,2.0439,2.0438,2.04385,62800000.0
2008-08-15 22:32:00,2.04385,2.044,2.0438,2.0439,122800000.0
2008-08-15 22:33:00,2.04395,2.044,2.0439,2.0439,11000000.0
2008-08-15 22:34:00,2.04395,2.044,2.0435,2.044,65200000.0
2008-08-15 22:35:00,2.044,2.044,2.0438,2.0439,127800000.0
2008-08-15 22:36:00,2.04395,2.0443,2.0437,2.0437,113000000.0
2008-08-15 22:37:00,2.0437,2.0441,2.0436,2.0441,79600000.0
2008-08-15 22:38:00,2.0441,2.0441,2.0436,2.0441,34200000.0
2008-08-15 22:39:00,2.0441,2.0444,2.0437,2.04425,132200000.0
2008-08-15 22:40:00,2.0443,2.0443,2.0437,2.0443,35200000.0
2008-08-15 22:41:00,2.0444,2.0446,2.044,2.0442,60600000.0
2008-08-15 22:42:00,2.0445,2.0446,2.044,2.0446,122200000.0
2008-08-15 22:43:00,2.04465,2.0449,2.0445,2.0449,114400000.0
2008-08-15 22:44:00,2.0449,2.0449,2.0441,2.04475,151800000.0
2008-08-15 22:45:00,2.04435,2.0447,2.04395,2.0442,187400000.0
2008-08-15 22:46:00,2.0442,2.04445,2.0441,2.04445,129200000.0
2008-08-15 22:47:00,2.0445,2.0445,2.0441,2.04435,105600000.0
2008-08-15 22:48:00,2.0442,2.0445,2.0442,2.0444,95300000.0
2008-08-15 22:49:00,2.0444,2.0444,2.0442,2.0444,119400000.0
2008-08-15 22:50:00,2.0444,2.0444,2.0442,2.0444,46800000.0
2008-08-15 22:51:00,2.0444,2.0444,2.0444,2.0444,14000000.0
2008-08-15 22:52:00,2.0444,2.0446,2.0444,2.0444,63400000.0
2008-08-15 22:53:00,2.0444,2.0444,2.0444,2.0444,17400000.0
2008-08-15 22:54:00,2.0444,2.0448,2.0444,2.0446,118000000.0
2008-08-15 22:55:00,2.0446,2.0446,2.0445,2.0445,13200000.0
2008-08-15 22:56:00,2.0445,2.04465,2.0445,2.04465,17800000.0
2008-08-15 22:57:00,2.04465,2.04475,2.0446,2.04465,61000000.0
2008-08-15 22:58:00,2.0446,2.0446,2.0445,2.0445,7400000.0
2008-08-15 22:59:00,2.0445,2.0448,2.0444,2.0445,204600000.0
2008-08-17 23:00:00,2.0444,2.0444,2.0444,2.0444,8600000.0
2008-08-17 23:01:00,2.0444,2.0447,2.0444,2.0447,111800000.0
2008-08-17 23:02:00,2.0447,2.0447,2.0444,2.0444,17200000.0
2008-08-17 23:03:00,2.0444,2.0445,2.0444,2.0445,34400000.0
2008-08-17 23:04:00,2.0445,2.0445,2.0445,2.0445,17200000.0
2008-08-17 23:05:00,2.0445,2.0445,2.0445,2.0445,34400000.0
2008-08-17 23:06:00,2.0441,2.0443,2.0441,2.0442,25800000.0
2008-08-17 23:07:00,2.044,2.0441,2.044,2.0441,51600000.0
2008-08-17 23:08:00,2.044,2.0442,2.044,2.0442,25800000.0
2008-08-17 23:09:00,2.04411,2.04417,2.04407,2.04415,144000000.0
2008-08-17 23:10:00,2.0442,2.0442,2.0442,2.0442,17200000.0
2008-08-17 23:11:00,2.0442,2.0442,2.0442,2.0442,17200000.0
2008-08-17 23:12:00,2.0441,2.0441,2.04345,2.0436,20200000.0
2008-08-17 23:13:00,2.0436,2.0439,2.0436,2.0436,104200000.0
2008-08-17 23:14:00,2.0435,2.0438,2.0435,2.0438,68800000.0
2008-08-17 23:15:00,2.0434,2.0434,2.0434,2.0434,1000000.0
2008-08-17 23:16:00,2.0433,2.0439,2.0433,2.0439,130000000.0
2008-08-17 23:17:00,2.0435,2.0435,2.0435,2.0435,8600000.0
2008-08-17 23:18:00,2.04305,2.0431,2.04305,2.0431,2000000.0
2008-08-17 23:19:00,2.04345,2.04345,2.0431,2.0431,9600000.0
2008-08-17 23:20:00,2.04345,2.0439,2.04345,2.0439,103200000.0
2008-08-17 23:21:00,2.0438,2.0438,2.0436,2.0436,130100000.0
2008-08-17 23:22:00,2.0437,2.044,2.0434,2.0436,182700000.0
2008-08-17 23:23:00,2.0435,2.0436,2.0434,2.0436,96800000.0
2008-08-17 23:24:00,2.0435,2.0436,2.0435,2.0436,17200000.0
2008-08-17 23:25:00,2.0435,2.0437,2.0435,2.0437,35500000.0
2008-08-17 23:26:00,2.0436,2.0436,2.0436,2.0436,1000000.0
2008-08-17 23:27:00,2.0437,2.0437,2.0436,2.0436,22300000.0
2008-08-17 23:28:00,2.0425,2.0434,2.0425,2.0433,20900000.0
2008-08-17 23:29:00,2.0435,2.0435,2.0433,2.0433,26800000.0
2008-08-17 23:30:00,2.0435,2.0435,2.0434,2.0434,43000000.0
2008-08-17 23:31:00,2.0434,2.0434,2.0434,2.0434,67800000.0
2008-08-17 23:32:00,2.0433,2.0433,2.0432,2.0432,223000000.0
2008-08-17 23:33:00,2.0432,2.0436,2.0431,2.0433,558200000.0
2008-08-17 23:34:00,2.0434,2.0434,2.0432,2.0433,68800000.0
2008-08-17 23:35:00,2.0433,2.0433,2.0431,2.0431,86000000.0
2008-08-17 23:36:00,2.0431,2.0434,2.0431,2.0434,189200000.0
2008-08-17 23:37:00,2.0433,2.0434,2.0433,2.0434,17200000.0
2008-08-17 23:38:00,2.0434,2.0435,2.0433,2.0434,51600000.0
2008-08-17 23:39:00,2.0433,2.0434,2.0432,2.0434,137600000.0
2008-08-17 23:40:00,2.0435,2.0439,2.0433,2.0439,275200000.0
2008-08-17 23:41:00,2.0439,2.0439,2.0439,2.0439,17200000.0
2008-08-17 23:42:00,2.0439,2.044,2.0438,2.044,103200000.0
2008-08-17 23:43:00,2.0438,2.044,2.0438,2.0438,10600000.0
2008-08-17 23:44:00,2.044,2.0441,2.0432,2.04365,41800000.0
2008-08-17 23:45:00,2.0438,2.0438,2.0437,2.0438,81700000.0
2008-08-17 23:46:00,2.0438,2.0439,2.0438,2.0439,23100000.0
2008-08-17 23:47:00,2.044,2.044,2.044,2.044,12600000.0
2008-08-17 23:48:00,2.044,2.044,2.044,2.044,6300000.0
2008-08-17 23:49:00,2.044,2.044,2.044,2.044,2100000.0
2008-08-17 23:50:00,2.044,2.044,2.044,2.044,2100000.0
2008-08-17 23:51:00,2.044,2.044,2.044,2.044,13800000.0
2008-08-17 23:52:00,2.044,2.044,2.044,2.044,6300000.0
2008-08-17 23:53:00,2.044,2.044,2.044,2.044,8400000.0
2008-08-17 23:54:00,2.044,2.044,2.044,2.044,21000000.0
2008-08-17 23:55:00,2.04405,2.04405,2.04352,2.04354,638900000.0
2008-08-17 23:56:00,2.04403,2.04412,2.04385,2.04385,283100000.0
2008-08-17 23:57:00,2.044,2.044,2.044,2.044,12600000.0
2008-08-17 23:58:00,2.044,2.044,2.044,2.044,31800000.0
2008-08-17 23:59:00,2.044,2.0441,2.044,2.044,67800000.0
2008-08-18 00:00:00,2.044,2.044,2.044,2.044,10800000.0
2008-08-18 00:01:00,2.044,2.044,2.0439,2.0439,48700000.0
2008-08-18 00:02:00,2.0439,2.044,2.0439,2.0439,30200000.0
2008-08-18 00:03:00,2.0439,2.0439,2.0439,2.0439,35700000.0
2008-08-18 00:04:00,2.0439,2.0444,2.04375,2.0439,37200000.0
2008-08-18 00:05:00,2.0439,2.044,2.0439,2.0439,25200000.0
2008-08-18 00:06:00,2.0439,2.0442,2.0439,2.0442,36200000.0
2008-08-18 00:07:00,2.0442,2.0445,2.0442,2.0445,92200000.0
2008-08-18 00:08:00,2.0446,2.0447,2.0446,2.0447,3000000.0
2008-08-18 00:09:00,2.0447,2.0448,2.0447,2.0448,10000000.0
2008-08-18 00:10:00,2.0449,2.0449,2.0449,2.0449,3000000.0
2008-08-18 00:11:00,2.04435,2.0447,2.04435,2.0447,4000000.0
2008-08-18 00:12:00,2.0446,2.0451,2.0446,2.0451,7900000.0
2008-08-18 00:13:00,2.0451,2.0452,2.0451,2.0452,8000000.0
2008-08-18 00:14:00,2.0452,2.0452,2.0448,2.0449,5000000.0
2008-08-18 00:15:00,2.045,2.045,2.0448,2.045,4000000.0
2008-08-18 00:16:00,2.0451,2.0451,2.04445,2.0446,5000000.0
2008-08-18 00:17:00,2.0446,2.0447,2.0446,2.0447,18200000.0
2008-08-18 00:18:00,2.0447,2.0448,2.04465,2.0448,4000000.0
2008-08-18 00:19:00,2.0448,2.0449,2.0448,2.0448,9000000.0
2008-08-18 00:20:00,2.0448,2.0448,2.0438,2.0442,62384375.0
2008-08-18 00:21:00,2.0442,2.0443,2.0438,2.0441,34100000.0
2008-08-18 00:22:00,2.0441,2.0442,2.0441,2.0442,19600000.0
2008-08-18 00:23:00,2.0442,2.0444,2.0442,2.0444,10300000.0
2008-08-18 00:24:00,2.0444,2.0446,2.0444,2.0446,26000000.0
2008-08-18 00:25:00,2.0446,2.0447,2.04405,2.0447,14100000.0
2008-08-18 00:26:00,2.0447,2.0447,2.0447,2.0447,4000000.0
2008-08-18 00:27:00,2.0447,2.0447,2.04405,2.0442,14000000.0
2008-08-18 00:28:00,2.0443,2.0444,2.0443,2.0444,3000000.0
2008-08-18 00:29:00,2.0444,2.0446,2.0444,2.0446,5000000.0
2008-08-18 00:30:00,2.0442,2.0448,2.0442,2.0448,7000000.0
2008-08-18 00:31:00,2.0448,2.0448,2.04405,2.0446,13400000.0
2008-08-18 00:32:00,2.0446,2.0448,2.0444,2.0448,7000000.0
2008-08-18 00:33:00,2.0448,2.0448,2.04425,2.0444,8000000.0
2008-08-18 00:34:00,2.0444,2.0444,2.0444,2.0444,1000000.0
2008-08-18 00:35:00,2.0444,2.0444,2.0444,2.0444,3000000.0
2008-08-18 00:36:00,2.0444,2.0444,2.0444,2.0444,8000000.0
2008-08-18 00:37:00,2.04445,2.04445,2.0444,2.0444,6000000.0
2008-08-18 00:38:00,2.0444,2.0444,2.0444,2.0444,4000000.0
2008-08-18 00:39:00,2.0444,2.0444,2.0444,2.0444,17200000.0
2008-08-18 00:40:00,2.0444,2.04455,2.044,2.0442,90100000.0
2008-08-18 00:41:00,2.0442,2.0442,2.0442,2.0442,5000000.0
2008-08-18 00:42:00,2.04365,2.044,2.04365,2.044,9000000.0
2008-08-18 00:43:00,2.044,2.0441,2.044,2.0441,4000000.0
2008-08-18 00:44:00,2.0443,2.0445,2.0443,2.0445,4000000.0
2008-08-18 00:45:00,2.04427,2.0446,2.04365,2.0439,26600000.0
2008-08-18 00:46:00,2.0438,2.0441,2.04375,2.0439,16368750.0
2008-08-18 00:47:00,2.0439,2.0439,2.0436,2.0437,20200000.0
2008-08-18 00:48:00,2.0437,2.0438,2.0434,2.0435,13000000.0
2008-08-18 00:49:00,2.0436,2.04385,2.0435,2.04385,18000000.0
2008-08-18 00:50:00,2.04385,2.0439,2.0438,2.0439,7000000.0
2008-08-18 00:51:00,2.044,2.044,2.04345,2.04345,5000000.0
2008-08-18 00:52:00,2.0436,2.0439,2.0436,2.04385,10000000.0
2008-08-18 00:53:00,2.04385,2.04385,2.0437,2.0438,9000000.0
2008-08-18 00:54:00,2.0438,2.0439,2.0438,2.0439,4000000.0
2008-08-18 00:55:00,2.044,2.0441,2.044,2.0441,4000000.0
2008-08-18 00:56:00,2.0442,2.0442,2.04345,2.0438,16100000.0
2008-08-18 00:57:00,2.0438,2.0438,2.0436,2.0437,9200000.0
2008-08-18 00:58:00,2.0438,2.0439,2.0438,2.0439,8000000.0
2008-08-18 00:59:00,2.0439,2.0439,2.0435,2.0437,12000000.0
2008-08-18 01:00:00,2.0437,2.0438,2.0437,2.0438,2000000.0
2008-08-18 01:01:00,2.0438,2.0439,2.0438,2.0439,8000000.0
2008-08-18 01:02:00,2.0439,2.0442,2.0439,2.0442,10000000.0
2008-08-18 01:03:00,2.0442,2.0442,2.0432,2.04335,12100000.0
2008-08-18 01:04:00,2.0435,2.0439,2.0435,2.0439,22200000.0
2008-08-18 01:05:00,2.0441,2.0441,2.0441,2.0441,5000000.0
2008-08-18 01:06:00,2.0442,2.0442,2.0434,2.0437,16684375.0
2008-08-18 01:07:00,2.0437,2.0437,2.0433,2.0435,15300000.0
2008-08-18 01:08:00,2.0435,2.0436,2.0435,2.0436,15000000.0
2008-08-18 01:09:00,2.0436,2.0436,2.0431,2.0431,10100000.0
2008-08-18 01:10:00,2.0432,2.0433,2.0432,2.0433,7200000.0
2008-08-18 01:11:00,2.0434,2.0435,2.0434,2.0435,6100000.0
2008-08-18 01:12:00,2.0435,2.0436,2.0435,2.0436,2000000.0
2008-08-18 01:13:00,2.0436,2.0438,2.0436,2.0438,19000000.0
2008-08-18 01:14:00,2.0438,2.0438,2.0437,2.0438,17000000.0
2008-08-18 01:15:00,2.0438,2.044,2.0438,2.044,53400000.0
2008-08-18 01:16:00,2.0441,2.0441,2.044,2.044,6000000.0
2008-08-18 01:17:00,2.0436,2.0437,2.0436,2.0437,5000000.0
2008-08-18 01:18:00,2.0437,2.0439,2.0437,2.0439,6000000.0
2008-08-18 01:19:00,2.0439,2.044,2.0439,2.044,19400000.0
2008-08-18 01:20:00,2.044,2.0442,2.044,2.0442,15000000.0
2008-08-18 01:21:00,2.0442,2.0443,2.0442,2.0443,4000000.0
2008-08-18 01:22:00,2.0443,2.0443,2.0439,2.044,6000000.0
2008-08-18 01:23:00,2.044,2.044,2.044,2.044,2000000.0
2008-08-18 01:24:00,2.044,2.044,2.04345,2.0437,47700000.0
2008-08-18 01:25:00,2.0437,2.0439,2.0437,2.0439,9600000.0
2008-08-18 01:26:00,2.044,2.0441,2.044,2.0441,37200000.0
2008-08-18 01:27:00,2.0441,2.0442,2.0441,2.0442,15600000.0
2008-08-18 01:28:00,2.0444,2.0446,2.0444,2.0446,8000000.0
2008-08-18 01:29:00,2.0446,2.0446,2.04395,2.0441,23600000.0
2008-08-18 01:30:00,2.0441,2.0443,2.0441,2.0443,25000000.0
2008-08-18 01:31:00,2.0443,2.0445,2.0443,2.0445,21300000.0
2008-08-18 01:32:00,2.04405,2.0443,2.04405,2.0442,22700000.0
2008-08-18 01:33:00,2.0441,2.0443,2.0441,2.0443,19200000.0
2008-08-18 01:34:00,2.0444,2.0445,2.0444,2.0445,8000000.0
2008-08-18 01:35:00,2.0446,2.0447,2.0446,2.0447,6000000.0
2008-08-18 01:36:00,2.0447,2.0447,2.04385,2.04385,10200000.0
2008-08-18 01:37:00,2.04385,2.0441,2.04385,2.0441,12400000.0
2008-08-18 01:38:00,2.0442,2.0442,2.04355,2.04355,17200000.0
2008-08-18 01:39:00,2.0437,2.0442,2.0437,2.0442,36200000.0
2008-08-18 01:40:00,2.0442,2.0443,2.0438,2.0443,6000000.0
2008-08-18 01:41:00,2.0443,2.0444,2.0443,2.0443,7000000.0
2008-08-18 01:42:00,2.04355,2.0437,2.04355,2.0437,10500000.0
2008-08-18 01:43:00,2.0437,2.0439,2.0437,2.0439,29900000.0
2008-08-18 01:44:00,2.0439,2.044,2.0439,2.044,30700000.0
2008-08-18 01:45:00,2.044,2.04405,2.04345,2.04395,37400000.0
2008-08-18 01:46:00,2.044,2.0441,2.04395,2.044,15000000.0
2008-08-18 01:47:00,2.044,2.044,2.044,2.044,13000000.0
2008-08-18 01:48:00,2.044,2.044,2.044,2.044,5000000.0
2008-08-18 01:49:00,2.044,2.044,2.04345,2.0436,17500000.0
2008-08-18 01:50:00,2.0436,2.0437,2.0436,2.0437,8000000.0
2008-08-18 01:51:00,2.0437,2.0441,2.0437,2.04395,34700000.0
2008-08-18 01:52:00,2.0439,2.0443,2.0439,2.04415,18800000.0
2008-08-18 01:53:00,2.044,2.0444,2.044,2.0444,52900000.0
2008-08-18 01:54:00,2.0444,2.0448,2.0444,2.0445,95900000.0
2008-08-18 01:55:00,2.0445,2.0446,2.04385,2.0443,79000000.0
2008-08-18 01:56:00,2.04425,2.04455,2.0439,2.044,27900000.0
2008-08-18 01:57:00,2.044,2.0441,2.0439,2.0439,29400000.0
2008-08-18 01:58:00,2.0439,2.04415,2.0439,2.04395,46200000.0
2008-08-18 01:59:00,2.0441,2.0444,2.0441,2.0444,23700000.0
2008-08-18 02:00:00,2.0444,2.04475,2.0444,2.04475,18500000.0
2008-08-18 02:01:00,2.0448,2.0453,2.0448,2.0452,13000000.0
2008-08-18 02:02:00,2.04525,2.0453,2.0451,2.0452,8800000.0
2008-08-18 02:03:00,2.0452,2.0452,2.0451,2.0451,2000000.0
2008-08-18 02:04:00,2.0449,2.0449,2.0449,2.0449,4000000.0
2008-08-18 02:05:00,2.0449,2.0451,2.0449,2.045,4000000.0
2008-08-18 02:06:00,2.0451,2.0453,2.0451,2.0451,3000000.0
2008-08-18 02:07:00,2.0451,2.0451,2.045,2.045,5000000.0
2008-08-18 02:08:00,2.0449,2.0449,2.0446,2.04465,18000000.0
2008-08-18 02:09:00,2.0447,2.0448,2.0444,2.0444,40000000.0
2008-08-18 02:10:00,2.0444,2.0444,2.04375,2.0438,22000000.0
2008-08-18 02:11:00,2.0438,2.0439,2.0426,2.0426,115000000.0
2008-08-18 02:12:00,2.0426,2.0431,2.0426,2.0426,552400000.0
2008-08-18 02:13:00,2.0426,2.04305,2.04255,2.04265,244100000.0
2008-08-18 02:14:00,2.0428,2.0431,2.0425,2.0426,205200000.0
2008-08-18 02:15:00,2.0425,2.0426,2.04165,2.0417,58800000.0
2008-08-18 02:16:00,2.0417,2.0421,2.0417,2.0418,39900000.0
2008-08-18 02:17:00,2.0418,2.0422,2.04175,2.0422,185000001.0
2008-08-18 02:18:00,2.0422,2.0425,2.0422,2.0425,18600000.0
2008-08-18 02:19:00,2.0424,2.0424,2.0423,2.0423,10500000.0
2008-08-18 02:20:00,2.0423,2.0423,2.042,2.0421,33100000.0
2008-08-18 02:21:00,2.0421,2.0421,2.0417,2.0419,81200000.0
2008-08-18 02:22:00,2.0419,2.0424,2.0419,2.0423,31400000.0
2008-08-18 02:23:00,2.0423,2.0435,2.0423,2.04275,104300000.0
2008-08-18 02:24:00,2.04275,2.04375,2.0427,2.0431,175500000.0
2008-08-18 02:25:00,2.043,2.0438,2.04245,2.0436,198200001.0
2008-08-18 02:26:00,2.04355,2.0438,2.04335,2.0438,38900000.0
2008-08-18 02:27:00,2.0438,2.0442,2.04335,2.04375,119600000.0
2008-08-18 02:28:00,2.0439,2.04405,2.0439,2.044,17900000.0
2008-08-18 02:29:00,2.04395,2.044,2.0439,2.0439,13900000.0
2008-08-18 02:30:00,2.0439,2.0439,2.043,2.0434,55600000.0
2008-08-18 02:31:00,2.0434,2.0437,2.04275,2.0435,59100000.0
2008-08-18 02:32:00,2.0437,2.0446,2.04355,2.0445,62900000.0
2008-08-18 02:33:00,2.0445,2.0447,2.04365,2.0443,32000000.0
2008-08-18 02:34:00,2.0444,2.0445,2.044,2.04445,36800000.0
2008-08-18 02:35:00,2.0445,2.0454,2.04445,2.0454,41400000.0
2008-08-18 02:36:00,2.0455,2.0457,2.0448,2.0454,54000000.0
2008-08-18 02:37:00,2.04545,2.0456,2.04535,2.0454,36100000.0
2008-08-18 02:38:00,2.04535,2.04535,2.04455,2.0451,92900000.0
2008-08-18 02:39:00,2.0451,2.0455,2.0451,2.0455,33400000.0
2008-08-18 02:40:00,2.0453,2.0454,2.04495,2.0452,170499999.0
2008-08-18 02:41:00,2.0454,2.0456,2.045,2.0451,54600000.0
2008-08-18 02:42:00,2.0451,2.0451,2.0438,2.0444,101300000.0
2008-08-18 02:43:00,2.04435,2.0445,2.04435,2.04445,14000000.0
2008-08-18 02:44:00,2.04445,2.0445,2.04365,2.04405,16000000.0
2008-08-18 02:45:00,2.044,2.044,2.0437,2.04395,62900000.0
2008-08-18 02:46:00,2.0439,2.0443,2.04375,2.0442,70400000.0
2008-08-18 02:47:00,2.04425,2.04455,2.04385,2.0442,90700000.0
2008-08-18 02:48:00,2.04435,2.04435,2.0437,2.044,53900000.0
2008-08-18 02:49:00,2.044,2.0442,2.0437,2.0439,50500000.0
2008-08-18 02:50:00,2.0439,2.0441,2.04355,2.0437,57800000.0
2008-08-18 02:51:00,2.0437,2.0441,2.0437,2.0441,30600000.0
2008-08-18 02:52:00,2.044,2.0444,2.0439,2.0442,40000000.0
2008-08-18 02:53:00,2.044,2.044,2.04325,2.0433,122800000.0
2008-08-18 02:54:00,2.0433,2.0435,2.0427,2.0427,90400000.0
2008-08-18 02:55:00,2.0426,2.04285,2.0425,2.0428,60000000.0
2008-08-18 02:56:00,2.0427,2.0427,2.0423,2.0424,60100000.0
2008-08-18 02:57:00,2.04245,2.0425,2.0421,2.0423,137400000.0
2008-08-18 02:58:00,2.0424,2.0424,2.04175,2.04185,30000000.0
2008-08-18 02:59:00,2.0418,2.0434,2.0418,2.0431,168300000.0
2008-08-18 03:00:00,2.04305,2.0431,2.04255,2.04255,224500000.0
2008-08-18 03:01:00,2.04265,2.0431,2.04255,2.04305,314800000.0
2008-08-18 03:02:00,2.04305,2.04305,2.0428,2.04285,10000000.0
2008-08-18 03:03:00,2.0428,2.0428,2.04235,2.0425,182900000.0
2008-08-18 03:04:00,2.0425,2.0428,2.0425,2.04275,46600000.0
2008-08-18 03:05:00,2.0428,2.0428,2.04205,2.0427,79600000.0
2008-08-18 03:06:00,2.04265,2.0427,2.0424,2.0427,118400000.0
2008-08-18 03:07:00,2.04265,2.04265,2.04235,2.0425,91800000.0
2008-08-18 03:08:00,2.04255,2.04265,2.04255,2.04255,25600000.0
2008-08-18 03:09:00,2.04255,2.043,2.04255,2.0427,115000000.0
2008-08-18 03:10:00,2.0427,2.0428,2.0425,2.04255,29600000.0
2008-08-18 03:11:00,2.0426,2.04265,2.04255,2.04265,5000000.0
2008-08-18 03:12:00,2.04265,2.0429,2.04265,2.0429,8000000.0
2008-08-18 03:13:00,2.0429,2.0433,2.0429,2.0431,15800000.0
2008-08-18 03:14:00,2.04295,2.04365,2.04295,2.04365,66600000.0
2008-08-18 03:15:00,2.0436,2.0438,2.0436,2.0438,7000000.0
2008-08-18 03:16:00,2.0438,2.0441,2.0438,2.0441,14500000.0
2008-08-18 03:17:00,2.0441,2.0441,2.04335,2.0435,9584375.0
2008-08-18 03:18:00,2.0435,2.0437,2.0432,2.0433,19200000.0
2008-08-18 03:19:00,2.0433,2.0433,2.04275,2.043,20000000.0
2008-08-18 03:20:00,2.043,2.043,2.0426,2.04275,14000000.0
2008-08-18 03:21:00,2.0428,2.0428,2.04275,2.0428,18000000.0
2008-08-18 03:22:00,2.0428,2.0428,2.0424,2.0427,13000000.0
2008-08-18 03:23:00,2.0427,2.0429,2.0425,2.0425,8000000.0
2008-08-18 03:24:00,2.04245,2.0431,2.04245,2.0431,9000000.0
2008-08-18 03:25:00,2.0431,2.0431,2.04275,2.043,17400000.0
2008-08-18 03:26:00,2.0431,2.0431,2.0426,2.04285,29000000.0
2008-08-18 03:27:00,2.043,2.0432,2.043,2.0432,4000000.0
2008-08-18 03:28:00,2.0428,2.043,2.0428,2.043,20100000.0
2008-08-18 03:29:00,2.043,2.04335,2.043,2.0433,27800000.0
2008-08-18 03:30:00,2.0433,2.0435,2.04305,2.0434,7000000.0
2008-08-18 03:31:00,2.0434,2.0439,2.0433,2.0435,47100000.0
2008-08-18 03:32:00,2.0435,2.0439,2.04335,2.04335,12000000.0
2008-08-18 03:33:00,2.04345,2.0437,2.0434,2.0437,8000000.0
2008-08-18 03:34:00,2.0437,2.0437,2.04325,2.0434,9000000.0
2008-08-18 03:35:00,2.0434,2.0434,2.0432,2.0434,4000000.0
2008-08-18 03:36:00,2.0434,2.0435,2.0434,2.0435,10000000.0
2008-08-18 03:37:00,2.0435,2.0435,2.0434,2.0435,17000000.0
2008-08-18 03:38:00,2.0431,2.0433,2.0431,2.0431,18000000.0
2008-08-18 03:39:00,2.0431,2.0432,2.0429,2.0432,27000000.0
2008-08-18 03:40:00,2.0432,2.0433,2.0432,2.0433,4000000.0
2008-08-18 03:41:00,2.0435,2.0435,2.0434,2.0434,6000000.0
2008-08-18 03:42:00,2.0434,2.0436,2.0434,2.0435,6000000.0
2008-08-18 03:43:00,2.0435,2.0436,2.0434,2.0436,12000000.0
2008-08-18 03:44:00,2.0436,2.04405,2.0436,2.04405,13000000.0
2008-08-18 03:45:00,2.04405,2.0442,2.044,2.0441,8000000.0
2008-08-18 03:46:00,2.0441,2.0443,2.04375,2.04375,5000000.0
2008-08-18 03:47:00,2.04395,2.0441,2.0437,2.0437,21000000.0
2008-08-18 03:48:00,2.0437,2.0439,2.0437,2.0437,7000000.0
2008-08-18 03:49:00,2.0439,2.0439,2.0438,2.0438,6000000.0
2008-08-18 03:50:00,2.0438,2.0438,2.0434,2.0437,7000000.0
2008-08-18 03:51:00,2.0436,2.0438,2.04315,2.04345,8000000.0
2008-08-18 03:52:00,2.0434,2.0438,2.04335,2.0437,10000000.0
2008-08-18 03:53:00,2.0437,2.0439,2.0437,2.0439,4000000.0
2008-08-18 03:54:00,2.0439,2.0439,2.0435,2.0438,8000000.0
2008-08-18 03:55:00,2.0438,2.0438,2.0436,2.0438,7000000.0
2008-08-18 03:56:00,2.0439,2.044,2.0436,2.044,9000000.0
2008-08-18 03:57:00,2.0437,2.044,2.0437,2.0437,9000000.0
2008-08-18 03:58:00,2.0438,2.0439,2.0435,2.0438,9000000.0
2008-08-18 03:59:00,2.0435,2.0435,2.04315,2.0433,8000000.0
2008-08-18 04:00:00,2.0433,2.0434,2.0431,2.0434,13000000.0
2008-08-18 04:01:00,2.0435,2.0436,2.0435,2.0436,7000000.0
2008-08-18 04:02:00,2.0438,2.0438,2.0436,2.0437,5000000.0
2008-08-18 04:03:00,2.0431,2.0435,2.0431,2.0435,5000000.0
2008-08-18 04:04:00,2.0435,2.0437,2.0435,2.0436,11000000.0
2008-08-18 04:05:00,2.0436,2.0436,2.0434,2.0434,9000000.0
2008-08-18 04:06:00,2.0434,2.0437,2.04285,2.0431,23300000.0
2008-08-18 04:07:00,2.0431,2.0435,2.04295,2.0435,12000000.0
2008-08-18 04:08:00,2.0434,2.0434,2.043,2.043,4000000.0
2008-08-18 04:09:00,2.043,2.0433,2.043,2.0432,6000000.0
2008-08-18 04:10:00,2.0432,2.0432,2.0431,2.0431,9300000.0
2008-08-18 04:11:00,2.0432,2.0435,2.0432,2.0435,9000000.0
2008-08-18 04:12:00,2.0435,2.0435,2.043,2.0432,11000000.0
2008-08-18 04:13:00,2.0432,2.0434,2.0432,2.0434,8000000.0
2008-08-18 04:14:00,2.0433,2.0433,2.0433,2.0433,4000000.0
2008-08-18 04:15:00,2.0433,2.0433,2.043,2.043,28200000.0
2008-08-18 04:16:00,2.043,2.0431,2.0428,2.0428,13000000.0
2008-08-18 04:17:00,2.0428,2.0429,2.0424,2.0429,15000000.0
2008-08-18 04:18:00,2.0429,2.043,2.0428,2.043,11000000.0
2008-08-18 04:19:00,2.043,2.0431,2.043,2.0431,12000000.0
2008-08-18 04:20:00,2.0431,2.0431,2.0429,2.0429,6000000.0
2008-08-18 04:21:00,2.0429,2.0431,2.0429,2.0431,19000000.0
2008-08-18 04:22:00,2.0431,2.0432,2.0431,2.0432,2000000.0
2008-08-18 04:23:00,2.0432,2.0433,2.0432,2.0433,21200000.0
2008-08-18 04:24:00,2.0433,2.0433,2.0433,2.0433,7000000.0
2008-08-18 04:25:00,2.0433,2.0433,2.0433,2.0433,6000000.0
2008-08-18 04:26:00,2.0433,2.0433,2.0429,2.0429,2000000.0
2008-08-18 04:27:00,2.043,2.043,2.043,2.043,4000000.0
2008-08-18 04:28:00,2.0431,2.0433,2.0431,2.0433,7000000.0
2008-08-18 04:29:00,2.0433,2.0435,2.0433,2.0435,12200000.0
2008-08-18 04:30:00,2.04295,2.0433,2.04295,2.0433,9500000.0
2008-08-18 04:31:00,2.0433,2.0433,2.0433,2.0433,2000000.0
2008-08-18 04:32:00,2.0429,2.0432,2.0429,2.0432,4000000.0
2008-08-18 04:33:00,2.0432,2.0434,2.0432,2.0434,4000000.0
2008-08-18 04:34:00,2.0433,2.0468,2.0433,2.0465,67800000.0
2008-08-18 04:35:00,2.04665,2.04665,2.04325,2.0434,186100000.0
2008-08-18 04:36:00,2.0435,2.0438,2.0431,2.04365,154600000.0
2008-08-18 04:37:00,2.04365,2.04365,2.043,2.04315,13000000.0
2008-08-18 04:38:00,2.0431,2.0431,2.04305,2.04305,7000000.0
2008-08-18 04:39:00,2.0431,2.04325,2.0431,2.04325,8000000.0
2008-08-18 04:40:00,2.0432,2.0434,2.0431,2.04335,25000000.0
2008-08-18 04:41:00,2.04325,2.0434,2.0432,2.0434,9000000.0
2008-08-18 04:42:00,2.04335,2.04335,2.0433,2.0433,6000000.0
2008-08-18 04:43:00,2.04335,2.0435,2.04335,2.0435,4000000.0
2008-08-18 04:44:00,2.04355,2.04355,2.0425,2.04265,43000000.0
2008-08-18 04:45:00,2.04265,2.04265,2.04255,2.0426,12000000.0
2008-08-18 04:46:00,2.04275,2.04285,2.0425,2.0425,19000000.0
2008-08-18 04:47:00,2.0425,2.04265,2.04245,2.0426,30000000.0
2008-08-18 04:48:00,2.0426,2.0426,2.0422,2.0423,30200000.0
2008-08-18 04:49:00,2.04235,2.04245,2.04235,2.04235,5000000.0
2008-08-18 04:50:00,2.0424,2.0424,2.0424,2.0424,1000000.0
2008-08-18 04:51:00,2.04245,2.04245,2.0424,2.04245,3000000.0
2008-08-18 04:52:00,2.04198,2.04205,2.04173,2.04182,7000000.0
2008-08-18 04:53:00,2.04178,2.04211,2.04157,2.04211,15000000.0
2008-08-18 04:54:00,2.04225,2.04225,2.04225,2.04225,1000000.0
2008-08-18 04:55:00,2.04225,2.0423,2.04215,2.04215,8000000.0
2008-08-18 04:56:00,2.04215,2.0423,2.04175,2.04215,21300000.0
2008-08-18 04:57:00,2.0421,2.0421,2.04195,2.04195,20000000.0
2008-08-18 04:58:00,2.04195,2.04205,2.0419,2.04195,16000000.0
2008-08-18 04:59:00,2.04205,2.04205,2.04195,2.04195,7000000.0
2008-08-18 05:00:00,2.04195,2.0426,2.0419,2.0424,31000000.0
2008-08-18 05:01:00,2.0423,2.0424,2.0423,2.04235,10000000.0
2008-08-18 05:02:00,2.04235,2.04235,2.042,2.042,21000000.0
2008-08-18 05:03:00,2.042,2.042,2.0419,2.04195,5000000.0
2008-08-18 05:04:00,2.042,2.04215,2.042,2.04215,4000000.0
2008-08-18 05:05:00,2.0423,2.0426,2.0423,2.0426,32100000.0
2008-08-18 05:06:00,2.0426,2.0426,2.0424,2.04255,13000000.0
2008-08-18 05:07:00,2.04255,2.0427,2.04255,2.0426,12000000.0
2008-08-18 05:08:00,2.0427,2.04275,2.0423,2.0423,17000000.0
2008-08-18 05:09:00,2.04235,2.0427,2.04235,2.0427,85400000.0
2008-08-18 05:10:00,2.0427,2.043,2.04215,2.04225,47600000.0
2008-08-18 05:11:00,2.0422,2.04245,2.0416,2.0418,54400000.0
2008-08-18 05:12:00,2.0418,2.04185,2.04155,2.04175,105900000.0
2008-08-18 05:13:00,2.0417,2.0418,2.0417,2.04175,6000000.0
2008-08-18 05:14:00,2.04175,2.04235,2.04175,2.04215,43200001.0
2008-08-18 05:15:00,2.04205,2.04215,2.04205,2.04215,13000000.0
2008-08-18 05:16:00,2.04215,2.04215,2.0418,2.04185,41200000.0
2008-08-18 05:17:00,2.04185,2.04185,2.04185,2.04185,2000000.0
2008-08-18 05:18:00,2.0419,2.0419,2.0418,2.0418,4000000.0
2008-08-18 05:19:00,2.04185,2.04185,2.0415,2.04155,28000000.0
2008-08-18 05:20:00,2.0416,2.04165,2.0416,2.0416,17000000.0
2008-08-18 05:21:00,2.0416,2.04165,2.04155,2.0416,16000000.0
2008-08-18 05:22:00,2.0416,2.04265,2.0416,2.04195,137200000.0
2008-08-18 05:23:00,2.04195,2.04215,2.0418,2.0418,84900000.0
2008-08-18 05:24:00,2.04185,2.042,2.04185,2.0419,15100000.0
2008-08-18 05:25:00,2.04175,2.04175,2.04115,2.04155,78000000.0
2008-08-18 05:26:00,2.0416,2.0418,2.0413,2.0415,213400000.0
2008-08-18 05:27:00,2.0415,2.04165,2.0411,2.0413,240800000.0
2008-08-18 05:28:00,2.0413,2.04165,2.0413,2.04165,29600000.0
2008-08-18 05:29:00,2.0417,2.04215,2.0417,2.0421,38600000.0
2008-08-18 05:30:00,2.0421,2.0421,2.042,2.0421,12000000.0
2008-08-18 05:31:00,2.04205,2.04215,2.04195,2.04215,31300000.0
2008-08-18 05:32:00,2.04215,2.04215,2.04215,2.04215,3000000.0
2008-08-18 05:33:00,2.0422,2.04245,2.0422,2.0424,28900000.0
2008-08-18 05:34:00,2.0424,2.0426,2.0424,2.04255,74400000.0
2008-08-18 05:35:00,2.0426,2.04285,2.0426,2.04285,12900000.0
2008-08-18 05:36:00,2.043,2.043,2.0427,2.04275,16000000.0
2008-08-18 05:37:00,2.0428,2.0428,2.0425,2.0425,22000000.0
2008-08-18 05:38:00,2.0425,2.04255,2.0411,2.0418,70200000.0
2008-08-18 05:39:00,2.0418,2.04185,2.04165,2.04165,9000000.0
2008-08-18 05:40:00,2.04165,2.0417,2.0414,2.0415,34300000.0
2008-08-18 05:41:00,2.04155,2.04155,2.0412,2.04125,19000000.0
2008-08-18 05:42:00,2.0412,2.04135,2.04085,2.0413,46400000.0
2008-08-18 05:43:00,2.0414,2.0417,2.04105,2.04145,143300003.0
2008-08-18 05:44:00,2.04135,2.0417,2.0409,2.0416,79300000.0
2008-08-18 05:45:00,2.0416,2.0417,2.04125,2.04165,19700000.0
2008-08-18 05:46:00,2.04165,2.04165,2.0413,2.0416,14700000.0
2008-08-18 05:47:00,2.04155,2.04165,2.04145,2.0416,30000000.0
2008-08-18 05:48:00,2.04165,2.04175,2.04,2.0409,274000000.0
2008-08-18 05:49:00,2.04085,2.0417,2.04085,2.04165,168200000.0
2008-08-18 05:50:00,2.04165,2.0426,2.04145,2.0424,57400000.0
2008-08-18 05:51:00,2.0424,2.0424,2.0417,2.04225,77700000.0
2008-08-18 05:52:00,2.04235,2.04245,2.04205,2.0422,18000000.0
2008-08-18 05:53:00,2.0422,2.0425,2.04205,2.0424,39000000.0
2008-08-18 05:54:00,2.0424,2.04265,2.0423,2.04255,31600000.0
2008-08-18 05:55:00,2.0426,2.0429,2.0425,2.0429,32900000.0
2008-08-18 05:56:00,2.0429,2.0429,2.0428,2.0428,10000000.0
2008-08-18 05:57:00,2.0428,2.04295,2.04245,2.0429,43200000.0
2008-08-18 05:58:00,2.0429,2.0433,2.0429,2.0433,90200000.0
2008-08-18 05:59:00,2.0433,2.0433,2.0432,2.0432,45000000.0
2008-08-18 06:00:00,2.0432,2.0435,2.0428,2.0435,74200000.0
2008-08-18 06:01:00,2.0435,2.0435,2.0433,2.0434,24000000.0
2008-08-18 06:02:00,2.0434,2.0434,2.0432,2.0434,11000000.0
2008-08-18 06:03:00,2.0434,2.0434,2.0422,2.0424,16000000.0
2008-08-18 06:04:00,2.0424,2.0426,2.0424,2.0426,16000000.0
2008-08-18 06:05:00,2.0426,2.0428,2.0425,2.0425,15000000.0
2008-08-18 06:06:00,2.0424,2.0425,2.0418,2.0419,62000000.0
2008-08-18 06:07:00,2.0419,2.0423,2.0419,2.0423,20000000.0
2008-08-18 06:08:00,2.0423,2.0427,2.0423,2.0427,42000000.0
2008-08-18 06:09:00,2.0427,2.04295,2.0427,2.0429,31000000.0
2008-08-18 06:10:00,2.04295,2.04345,2.0429,2.0434,65600000.0
2008-08-18 06:11:00,2.0434,2.0434,2.0432,2.0432,19000000.0
2008-08-18 06:12:00,2.0432,2.0433,2.0431,2.0433,31000000.0
2008-08-18 06:13:00,2.0433,2.0433,2.0426,2.043,44000000.0
2008-08-18 06:14:00,2.043,2.043,2.0426,2.0428,18000000.0
2008-08-18 06:15:00,2.0428,2.0428,2.0428,2.0428,18000000.0
2008-08-18 06:16:00,2.0427,2.0427,2.0425,2.0426,15000000.0
2008-08-18 06:17:00,2.04215,2.0425,2.04175,2.0425,25300000.0
2008-08-18 06:18:00,2.0425,2.0425,2.0423,2.0423,17500000.0
2008-08-18 06:19:00,2.0423,2.0426,2.0422,2.0426,19400000.0
2008-08-18 06:20:00,2.0426,2.0428,2.0425,2.0428,19000000.0
2008-08-18 06:21:00,2.0428,2.0429,2.0424,2.0429,22000000.0
2008-08-18 06:22:00,2.0429,2.043,2.0429,2.043,4000000.0
2008-08-18 06:23:00,2.043,2.0432,2.043,2.043,22000000.0
2008-08-18 06:24:00,2.043,2.043,2.0427,2.0427,10000000.0
2008-08-18 06:25:00,2.0427,2.0429,2.0427,2.0429,10000000.0
2008-08-18 06:26:00,2.0429,2.0429,2.0426,2.0426,17000000.0
2008-08-18 06:27:00,2.0426,2.0428,2.04255,2.0427,26400000.0
2008-08-18 06:28:00,2.0427,2.0428,2.0427,2.0428,11000000.0
2008-08-18 06:29:00,2.0428,2.043,2.0426,2.0426,29000000.0
2008-08-18 06:30:00,2.0425,2.0427,2.0425,2.0427,8000000.0
2008-08-18 06:31:00,2.0427,2.0427,2.0426,2.0426,18000000.0
2008-08-18 06:32:00,2.0426,2.0426,2.0422,2.0424,12000000.0
2008-08-18 06:33:00,2.042,2.0422,2.0419,2.0419,38500000.0
2008-08-18 06:34:00,2.0419,2.0419,2.0419,2.0419,2000000.0
2008-08-18 06:35:00,2.0419,2.0419,2.0419,2.0419,4000000.0
2008-08-18 06:36:00,2.0419,2.0419,2.0419,2.0419,4000000.0
2008-08-18 06:37:00,2.0419,2.0419,2.0415,2.0417,15000000.0
2008-08-18 06:38:00,2.0417,2.0418,2.0417,2.0418,12000000.0
2008-08-18 06:39:00,2.04145,2.0419,2.04145,2.0415,6000000.0
2008-08-18 06:40:00,2.04165,2.0419,2.0416,2.0419,27000000.0
2008-08-18 06:41:00,2.0419,2.042,2.0419,2.042,13000000.0
2008-08-18 06:42:00,2.042,2.04265,2.042,2.04265,103200000.0
2008-08-18 06:43:00,2.04265,2.0435,2.04265,2.0435,80800000.0
2008-08-18 06:44:00,2.0437,2.0438,2.0434,2.0436,36400000.0
2008-08-18 06:45:00,2.0437,2.0438,2.0437,2.0438,9200000.0
2008-08-18 06:46:00,2.0438,2.0438,2.04315,2.0436,10000000.0
2008-08-18 06:47:00,2.0436,2.0436,2.04315,2.0433,13000000.0
2008-08-18 06:48:00,2.0434,2.0435,2.0432,2.0435,11000000.0
2008-08-18 06:49:00,2.0435,2.0437,2.0435,2.0436,9000000.0
2008-08-18 06:50:00,2.0436,2.0437,2.0436,2.0437,2000000.0
2008-08-18 06:51:00,2.0437,2.0437,2.0433,2.0435,13000000.0
2008-08-18 06:52:00,2.0435,2.0435,2.0431,2.0433,8000000.0
2008-08-18 06:53:00,2.04335,2.04345,2.04335,2.0434,13000000.0
2008-08-18 06:54:00,2.0435,2.0436,2.0435,2.0436,3000000.0
2008-08-18 06:55:00,2.04325,2.0437,2.04325,2.0437,11000000.0
2008-08-18 06:56:00,2.0437,2.0437,2.0435,2.0435,8000000.0
2008-08-18 06:57:00,2.0435,2.0436,2.0432,2.04325,8000000.0
2008-08-18 06:58:00,2.0434,2.0436,2.0434,2.0436,17900000.0
2008-08-18 06:59:00,2.0437,2.0437,2.0437,2.0437,2000000.0
2008-08-18 07:00:00,2.0437,2.0438,2.0437,2.0438,7000000.0
2008-08-18 07:01:00,2.0439,2.0439,2.04325,2.0437,21000000.0
2008-08-18 07:02:00,2.0436,2.0437,2.0436,2.0437,5000000.0
2008-08-18 07:03:00,2.0437,2.04395,2.04325,2.04325,35000000.0
2008-08-18 07:04:00,2.0434,2.0434,2.04285,2.04315,22000000.0
2008-08-18 07:05:00,2.0433,2.0436,2.0433,2.0436,39800000.0
2008-08-18 07:06:00,2.0436,2.04375,2.0436,2.0437,24700000.0
2008-08-18 07:07:00,2.0438,2.0438,2.0437,2.0437,6000000.0
2008-08-18 07:08:00,2.0437,2.0438,2.0437,2.0438,59000000.0
2008-08-18 07:09:00,2.0438,2.0439,2.04335,2.04335,30000000.0
2008-08-18 07:10:00,2.0435,2.0437,2.0435,2.0437,17000000.0
2008-08-18 07:11:00,2.0438,2.0438,2.04335,2.0434,22000000.0
2008-08-18 07:12:00,2.0434,2.0435,2.04335,2.0435,11000000.0
2008-08-18 07:13:00,2.0435,2.0437,2.0435,2.0437,6000000.0
2008-08-18 07:14:00,2.0437,2.0437,2.04345,2.0435,39800000.0
2008-08-18 07:15:00,2.0435,2.0436,2.0435,2.0436,21000000.0
2008-08-18 07:16:00,2.0436,2.0436,2.0432,2.0434,12000000.0
2008-08-18 07:17:00,2.0434,2.0435,2.0434,2.0435,19000000.0
2008-08-18 07:18:00,2.04355,2.044,2.0435,2.0439,35700000.0
2008-08-18 07:19:00,2.0439,2.0443,2.0439,2.0443,19900000.0
2008-08-18 07:20:00,2.0445,2.0449,2.0444,2.0449,33200000.0
2008-08-18 07:21:00,2.0449,2.0451,2.0447,2.0448,53800000.0
2008-08-18 07:22:00,2.0448,2.0448,2.04395,2.0444,66800000.0
2008-08-18 07:23:00,2.0444,2.04475,2.0436,2.0446,77000000.0
2008-08-18 07:24:00,2.0446,2.0446,2.04335,2.0434,75200000.0
2008-08-18 07:25:00,2.04345,2.04375,2.04295,2.04305,246800000.0
2008-08-18 07:26:00,2.0431,2.0446,2.04275,2.0446,272400000.0
2008-08-18 07:27:00,2.04465,2.0457,2.0442,2.0454,237900000.0
2008-08-18 07:28:00,2.04555,2.0461,2.0428,2.0429,266200000.0
2008-08-18 07:29:00,2.04305,2.04445,2.0429,2.04425,189700000.0
2008-08-18 07:30:00,2.04425,2.04445,2.0442,2.0443,25500000.0
2008-08-18 07:31:00,2.04425,2.0444,2.04415,2.0444,39700000.0
2008-08-18 07:32:00,2.0444,2.0444,2.04405,2.0443,15700000.0
2008-08-18 07:33:00,2.0443,2.04435,2.0442,2.0443,13000000.0
2008-08-18 07:34:00,2.0443,2.0443,2.0434,2.0434,34900000.0
2008-08-18 07:35:00,2.0434,2.0436,2.0428,2.0435,85300000.0
2008-08-18 07:36:00,2.0434,2.0434,2.04295,2.043,87600000.0
2008-08-18 07:37:00,2.043,2.04325,2.0427,2.0429,25800000.0
2008-08-18 07:38:00,2.0429,2.0435,2.0429,2.0433,32700000.0
2008-08-18 07:39:00,2.0433,2.04335,2.04315,2.0433,9000000.0
2008-08-18 07:40:00,2.04325,2.0433,2.04315,2.0433,14000000.0
2008-08-18 07:41:00,2.0433,2.0433,2.04305,2.04325,16700000.0
2008-08-18 07:42:00,2.04325,2.04335,2.04315,2.04325,28800000.0
2008-08-18 07:43:00,2.04325,2.04325,2.043,2.04315,30100000.0
2008-08-18 07:44:00,2.04315,2.0434,2.04315,2.0434,4600000.0
2008-08-18 07:45:00,2.04335,2.0439,2.04335,2.0435,56400000.0
2008-08-18 07:46:00,2.0435,2.0435,2.0432,2.0433,256400000.0
2008-08-18 07:47:00,2.0433,2.0441,2.04255,2.0441,245100000.0
2008-08-18 07:48:00,2.04395,2.0442,2.0437,2.0441,46900000.0
2008-08-18 07:49:00,2.044,2.0441,2.0439,2.044,38300000.0
2008-08-18 07:50:00,2.044,2.0443,2.0433,2.0434,92600000.0
2008-08-18 07:51:00,2.04345,2.04355,2.04335,2.0435,13700000.0
2008-08-18 07:52:00,2.04345,2.0435,2.04275,2.04335,121200000.0
2008-08-18 07:53:00,2.0432,2.0433,2.0431,2.0433,23800000.0
2008-08-18 07:54:00,2.0433,2.0433,2.0432,2.04325,42300000.0
2008-08-18 07:55:00,2.0432,2.0432,2.04255,2.0427,45500000.0
2008-08-18 07:56:00,2.04275,2.04305,2.0426,2.0427,42000000.0
2008-08-18 07:57:00,2.04255,2.04315,2.0425,2.04275,41800000.0
2008-08-18 07:58:00,2.04275,2.0432,2.04275,2.0431,34000000.0
2008-08-18 07:59:00,2.0431,2.0432,2.0427,2.0432,67000000.0
2008-08-18 08:00:00,2.04305,2.0441,2.04305,2.0441,91000000.0
2008-08-18 08:01:00,2.044,2.04495,2.044,2.04495,92100000.0
2008-08-18 08:02:00,2.04495,2.04495,2.0442,2.0446,35000000.0
2008-08-18 08:03:00,2.04425,2.0446,2.04405,2.0442,22000000.0
2008-08-18 08:04:00,2.0442,2.0442,2.0442,2.0442,20000000.0
2008-08-18 08:05:00,2.0442,2.0443,2.0441,2.0441,36925000.0
2008-08-18 08:06:00,2.0442,2.0443,2.0435,2.0443,48650000.0
2008-08-18 08:07:00,2.0443,2.0443,2.04285,2.04305,83800000.0
2008-08-18 08:08:00,2.0431,2.0432,2.0422,2.04285,148900000.0
2008-08-18 08:09:00,2.0428,2.04315,2.0423,2.04245,105000000.0
2008-08-18 08:10:00,2.04245,2.04345,2.04245,2.04345,91100000.0
2008-08-18 08:11:00,2.0434,2.0437,2.0428,2.0428,110800000.0
2008-08-18 08:12:00,2.0428,2.04315,2.0428,2.04315,59700000.0
2008-08-18 08:13:00,2.0432,2.0434,2.04245,2.0428,88200000.0
2008-08-18 08:14:00,2.0428,2.04315,2.04265,2.04315,65000000.0
2008-08-18 08:15:00,2.0431,2.0437,2.0431,2.0435,99200000.0
2008-08-18 08:16:00,2.04355,2.0439,2.04345,2.04365,45600000.0
2008-08-18 08:17:00,2.0437,2.0437,2.04355,2.04365,26000000.0
2008-08-18 08:18:00,2.0437,2.0439,2.0427,2.04275,82300000.0
2008-08-18 08:19:00,2.04285,2.043,2.0425,2.0426,49000000.0
2008-08-18 08:20:00,2.0426,2.0435,2.0426,2.04335,74700000.0
2008-08-18 08:21:00,2.0433,2.044,2.0433,2.0439,53300000.0
2008-08-18 08:22:00,2.0439,2.0442,2.04375,2.0442,70300000.0
2008-08-18 08:23:00,2.0442,2.0442,2.0436,2.04365,55700000.0
2008-08-18 08:24:00,2.0436,2.04425,2.04355,2.04415,78000000.0
2008-08-18 08:25:00,2.0435,2.0444,2.04345,2.0441,147100000.0
2008-08-18 08:26:00,2.0441,2.045,2.04395,2.04485,79400000.0
2008-08-18 08:27:00,2.0449,2.04535,2.04475,2.04495,134400000.0
2008-08-18 08:28:00,2.045,2.0452,2.0449,2.045,85300000.0
2008-08-18 08:29:00,2.045,2.0455,2.04495,2.0452,117200000.0
2008-08-18 08:30:00,2.0452,2.0454,2.0451,2.0452,85600000.0
2008-08-18 08:31:00,2.0452,2.0454,2.0452,2.0454,15600000.0
2008-08-18 08:32:00,2.0455,2.0455,2.0448,2.045,52100000.0
2008-08-18 08:33:00,2.045,2.0454,2.045,2.0454,89200000.0
2008-08-18 08:34:00,2.04535,2.046,2.0453,2.04585,96800000.0
2008-08-18 08:35:00,2.0457,2.046,2.045,2.0456,118200000.0
2008-08-18 08:36:00,2.0457,2.046,2.0455,2.0458,154800000.0
2008-08-18 08:37:00,2.0458,2.04605,2.0455,2.04575,291500000.0
2008-08-18 08:38:00,2.0458,2.0459,2.04555,2.0457,190700000.0
2008-08-18 08:39:00,2.0457,2.0457,2.04525,2.04545,231200000.0
2008-08-18 08:40:00,2.04555,2.0463,2.0454,2.04565,169700000.0
2008-08-18 08:41:00,2.0457,2.0458,2.0453,2.0458,35400000.0
2008-08-18 08:42:00,2.0455,2.0458,2.04495,2.0456,26700000.0
2008-08-18 08:43:00,2.0456,2.0456,2.04475,2.045,27200000.0
2008-08-18 08:44:00,2.045,2.0452,2.0446,2.0446,201700000.0
2008-08-18 08:45:00,2.04425,2.0447,2.0441,2.0443,167300000.0
2008-08-18 08:46:00,2.0443,2.04475,2.04425,2.0445,362800000.0
2008-08-18 08:47:00,2.0445,2.04475,2.0442,2.04455,302000000.0
2008-08-18 08:48:00,2.0446,2.0448,2.04425,2.04435,217400000.0
2008-08-18 08:49:00,2.0444,2.0451,2.04395,2.04505,204600000.0
2008-08-18 08:50:00,2.045,2.0451,2.04415,2.0444,256100000.0
2008-08-18 08:51:00,2.0444,2.0448,2.0444,2.0447,148700000.0
2008-08-18 08:52:00,2.0447,2.0452,2.0447,2.0451,131700000.0
2008-08-18 08:53:00,2.0451,2.0451,2.0451,2.0451,29000000.0
2008-08-18 08:54:00,2.0451,2.0455,2.0449,2.0452,71700000.0
2008-08-18 08:55:00,2.0452,2.0453,2.04425,2.0451,131000000.0
2008-08-18 08:56:00,2.04495,2.0453,2.0449,2.0453,133100000.0
2008-08-18 08:57:00,2.0454,2.0455,2.0447,2.04505,119300000.0
2008-08-18 08:58:00,2.04495,2.0453,2.04485,2.045,163200000.0
2008-08-18 08:59:00,2.04505,2.0452,2.04475,2.04515,115600000.0
2008-08-18 09:00:00,2.0453,2.0453,2.0444,2.0446,110500000.0
2008-08-18 09:01:00,2.0445,2.0446,2.044,2.0445,336900001.0
2008-08-18 09:02:00,2.0446,2.0447,2.0443,2.0446,87600000.0
2008-08-18 09:03:00,2.0446,2.0446,2.0444,2.0446,46400000.0
2008-08-18 09:04:00,2.0448,2.0455,2.0448,2.0453,136300000.0
2008-08-18 09:05:00,2.0453,2.0453,2.0435,2.0435,322900000.0
2008-08-18 09:06:00,2.0435,2.0445,2.0435,2.0445,162600000.0
2008-08-18 09:07:00,2.0445,2.0445,2.04365,2.0441,48100000.0
2008-08-18 09:08:00,2.0441,2.0441,2.0427,2.0431,376800000.0
2008-08-18 09:09:00,2.0432,2.0432,2.04255,2.0428,248100000.0
2008-08-18 09:10:00,2.0428,2.043,2.04245,2.0426,309800000.0
2008-08-18 09:11:00,2.0427,2.0429,2.0423,2.04285,230000000.0
2008-08-18 09:12:00,2.04285,2.043,2.04245,2.0426,255800000.0
2008-08-18 09:13:00,2.0426,2.0426,2.0414,2.04175,514300000.0
2008-08-18 09:14:00,2.0417,2.0436,2.0416,2.0428,529200000.0
2008-08-18 09:15:00,2.0427,2.0444,2.0427,2.0436,348700000.0
2008-08-18 09:16:00,2.0436,2.0443,2.04345,2.04375,541700000.0
2008-08-18 09:17:00,2.0438,2.0442,2.0428,2.04315,346800000.0
2008-08-18 09:18:00,2.04315,2.0432,2.0427,2.0427,317600000.0
2008-08-18 09:19:00,2.0427,2.0427,2.0422,2.0426,119700000.0
2008-08-18 09:20:00,2.0426,2.04355,2.0423,2.0434,191000000.0
2008-08-18 09:21:00,2.0433,2.0437,2.0425,2.0427,136200000.0
2008-08-18 09:22:00,2.0427,2.0433,2.0427,2.043,152800000.0
2008-08-18 09:23:00,2.043,2.0435,2.0427,2.04325,126300000.0
2008-08-18 09:24:00,2.0433,2.04365,2.04285,2.04365,166100000.0
2008-08-18 09:25:00,2.04365,2.04365,2.04265,2.0435,104600000.0
2008-08-18 09:26:00,2.0435,2.0435,2.04275,2.04285,138700000.0
2008-08-18 09:27:00,2.0429,2.0431,2.04275,2.0429,84300000.0
2008-08-18 09:28:00,2.0431,2.04325,2.0429,2.0429,90900000.0
2008-08-18 09:29:00,2.0429,2.043,2.0429,2.0429,38000000.0
2008-08-18 09:30:00,2.0429,2.04325,2.0426,2.0426,66000000.0
2008-08-18 09:31:00,2.0426,2.04295,2.0426,2.04285,206400000.0
2008-08-18 09:32:00,2.0428,2.0429,2.0426,2.0428,90200000.0
2008-08-18 09:33:00,2.0428,2.043,2.04265,2.043,142600000.0
2008-08-18 09:34:00,2.043,2.043,2.04255,2.0427,114400000.0
2008-08-18 09:35:00,2.0428,2.04295,2.0426,2.04265,183900000.0
2008-08-18 09:36:00,2.0426,2.0426,2.04185,2.0419,108500000.0
2008-08-18 09:37:00,2.04185,2.04205,2.04165,2.04205,188300000.0
2008-08-18 09:38:00,2.042,2.0423,2.0417,2.0418,105600000.0
2008-08-18 09:39:00,2.0418,2.042,2.04175,2.042,127100000.0
2008-08-18 09:40:00,2.042,2.0425,2.042,2.0421,199700000.0
2008-08-18 09:41:00,2.04225,2.0429,2.0422,2.0428,115700000.0
2008-08-18 09:42:00,2.04295,2.04295,2.0425,2.0429,124600000.0
2008-08-18 09:43:00,2.0428,2.0433,2.0428,2.0433,72600000.0
2008-08-18 09:44:00,2.0433,2.0435,2.0433,2.0435,53000000.0
2008-08-18 09:45:00,2.0435,2.0435,2.0434,2.0434,33000000.0
2008-08-18 09:46:00,2.0434,2.0436,2.0434,2.0435,50000000.0
2008-08-18 09:47:00,2.0435,2.04375,2.04335,2.0437,98200000.0
2008-08-18 09:48:00,2.0437,2.044,2.0437,2.044,30600000.0
2008-08-18 09:49:00,2.044,2.0441,2.0439,2.0441,30000000.0
2008-08-18 09:50:00,2.0441,2.0441,2.0439,2.044,96900000.0
2008-08-18 09:51:00,2.044,2.0448,2.0438,2.0438,273800000.0
2008-08-18 09:52:00,2.0438,2.0442,2.0436,2.04365,297300000.0
2008-08-18 09:53:00,2.04365,2.04375,2.0432,2.0433,278100000.0
2008-08-18 09:54:00,2.0433,2.0433,2.043,2.043,250600000.0
2008-08-18 09:55:00,2.04305,2.04315,2.04295,2.04315,69600000.0
2008-08-18 09:56:00,2.04315,2.04355,2.04315,2.04355,111000000.0
2008-08-18 09:57:00,2.0435,2.04355,2.04325,2.04325,152200000.0
2008-08-18 09:58:00,2.0433,2.04355,2.043,2.04315,253900000.0
2008-08-18 09:59:00,2.04315,2.0434,2.0431,2.0434,131000000.0
2008-08-18 10:00:00,2.04335,2.04335,2.04275,2.04285,172600000.0
2008-08-18 10:01:00,2.04285,2.04335,2.0428,2.0433,184800000.0
2008-08-18 10:02:00,2.0433,2.04335,2.04315,2.0432,152900000.0
2008-08-18 10:03:00,2.0432,2.0434,2.0431,2.04335,182200000.0
2008-08-18 10:04:00,2.04335,2.0435,2.04325,2.04335,190200000.0
2008-08-18 10:05:00,2.04335,2.0445,2.04335,2.04435,254200000.0
2008-08-18 10:06:00,2.04425,2.04455,2.0442,2.0443,327700000.0
2008-08-18 10:07:00,2.04425,2.0452,2.0442,2.04515,407400000.0
2008-08-18 10:08:00,2.0451,2.0461,2.04505,2.0458,314400000.0
2008-08-18 10:09:00,2.0459,2.0463,2.04495,2.045,340800000.0
2008-08-18 10:10:00,2.045,2.0451,2.0446,2.045,307900000.0
2008-08-18 10:11:00,2.045,2.0452,2.04485,2.0451,274000000.0
2008-08-18 10:12:00,2.0451,2.0452,2.0451,2.0452,102200000.0
2008-08-18 10:13:00,2.0452,2.0452,2.0446,2.0448,97400000.0
2008-08-18 10:14:00,2.04485,2.0454,2.0446,2.0453,117100000.0
2008-08-18 10:15:00,2.0453,2.04565,2.0449,2.04545,148400000.0
2008-08-18 10:16:00,2.0454,2.0457,2.0453,2.04545,265900000.0
2008-08-18 10:17:00,2.04545,2.0455,2.045,2.045,78900000.0
2008-08-18 10:18:00,2.045,2.04545,2.04475,2.0451,166000000.0
2008-08-18 10:19:00,2.0451,2.04545,2.04505,2.0454,130400000.0
2008-08-18 10:20:00,2.0454,2.0454,2.0448,2.04505,140600000.0
2008-08-18 10:21:00,2.04505,2.04565,2.0449,2.04565,311200000.0
2008-08-18 10:22:00,2.04565,2.0461,2.04535,2.0454,322300000.0
2008-08-18 10:23:00,2.04535,2.04535,2.04465,2.0447,239600000.0
2008-08-18 10:24:00,2.0447,2.04525,2.04465,2.04515,246700000.0
2008-08-18 10:25:00,2.04515,2.0454,2.045,2.0453,140800000.0
2008-08-18 10:26:00,2.04525,2.04535,2.0452,2.0453,54200000.0
2008-08-18 10:27:00,2.0453,2.0455,2.0452,2.04545,174900000.0
2008-08-18 10:28:00,2.04545,2.0455,2.04505,2.0453,251000000.0
2008-08-18 10:29:00,2.0453,2.046,2.04525,2.0457,236200000.0
2008-08-18 10:30:00,2.04575,2.04625,2.0456,2.0462,380200000.0
2008-08-18 10:31:00,2.0462,2.04645,2.04595,2.046,136900000.0
2008-08-18 10:32:00,2.046,2.0461,2.04545,2.04595,316200000.0
2008-08-18 10:33:00,2.0459,2.046,2.0454,2.0455,188900000.0
2008-08-18 10:34:00,2.04555,2.0458,2.0443,2.0449,366600000.0
2008-08-18 10:35:00,2.0449,2.04525,2.04475,2.0451,298200000.0
2008-08-18 10:36:00,2.0451,2.0453,2.04495,2.045,286700000.0
2008-08-18 10:37:00,2.045,2.0451,2.045,2.04505,137700000.0
2008-08-18 10:38:00,2.04505,2.04505,2.0443,2.0446,355400000.0
2008-08-18 10:39:00,2.0446,2.0448,2.044,2.04475,186000000.0
2008-08-18 10:40:00,2.04475,2.0452,2.0444,2.0451,279100000.0
2008-08-18 10:41:00,2.045,2.0454,2.0446,2.0447,136300000.0
2008-08-18 10:42:00,2.0447,2.04535,2.04455,2.0451,169500000.0
2008-08-18 10:43:00,2.0451,2.04525,2.0446,2.04475,137200000.0
2008-08-18 10:44:00,2.0448,2.04495,2.0446,2.0448,139000000.0
2008-08-18 10:45:00,2.0447,2.0452,2.0445,2.04515,274200000.0
2008-08-18 10:46:00,2.0453,2.04535,2.0444,2.04445,256300000.0
2008-08-18 10:47:00,2.04445,2.0445,2.04405,2.04435,142400000.0
2008-08-18 10:48:00,2.0443,2.04465,2.04415,2.04455,66100000.0
2008-08-18 10:49:00,2.0446,2.0446,2.0443,2.0444,118500000.0
2008-08-18 10:50:00,2.0443,2.0443,2.04355,2.04375,222400000.0
2008-08-18 10:51:00,2.0438,2.0439,2.0431,2.0434,238000000.0
2008-08-18 10:52:00,2.04345,2.0435,2.04305,2.04335,276300000.0
2008-08-18 10:53:00,2.04335,2.0438,2.0433,2.0436,362200000.0
2008-08-18 10:54:00,2.0436,2.04375,2.0434,2.0435,177700000.0
2008-08-18 10:55:00,2.0435,2.0444,2.0435,2.0441,399600000.0
2008-08-18 10:56:00,2.0441,2.0441,2.0438,2.04395,162400000.0
2008-08-18 10:57:00,2.0439,2.0441,2.0436,2.04365,199600000.0
2008-08-18 10:58:00,2.0437,2.04385,2.0437,2.0437,108300000.0
2008-08-18 10:59:00,2.0437,2.04415,2.0435,2.0441,218600000.0
2008-08-18 11:00:00,2.04415,2.04465,2.0441,2.0444,327900000.0
2008-08-18 11:01:00,2.0444,2.0447,2.04425,2.04455,224800000.0
2008-08-18 11:02:00,2.04445,2.0447,2.04425,2.04455,203900000.0
2008-08-18 11:03:00,2.0446,2.04475,2.04435,2.0444,210500000.0
2008-08-18 11:04:00,2.04445,2.04455,2.0442,2.04445,170400000.0
2008-08-18 11:05:00,2.04445,2.0449,2.0442,2.0446,340000000.0
2008-08-18 11:06:00,2.0447,2.04485,2.0445,2.04485,202400000.0
2008-08-18 11:07:00,2.0448,2.04525,2.04475,2.0449,310100000.0
2008-08-18 11:08:00,2.04495,2.04535,2.0447,2.04475,274100000.0
2008-08-18 11:09:00,2.04475,2.045,2.0447,2.04485,175800000.0
2008-08-18 11:10:00,2.04495,2.04515,2.0447,2.04505,190200000.0
2008-08-18 11:11:00,2.04505,2.04505,2.0444,2.0445,198700000.0
2008-08-18 11:12:00,2.0445,2.0448,2.04445,2.0448,76100000.0
2008-08-18 11:13:00,2.0448,2.045,2.0448,2.045,117100000.0
2008-08-18 11:14:00,2.0449,2.0454,2.0449,2.0454,219300000.0
2008-08-18 11:15:00,2.04535,2.0461,2.04525,2.04575,393900000.0
2008-08-18 11:16:00,2.04575,2.04585,2.04555,2.0456,217800000.0
2008-08-18 11:17:00,2.0455,2.04555,2.04485,2.0452,273900000.0
2008-08-18 11:18:00,2.04535,2.0456,2.0453,2.0455,200600000.0
2008-08-18 11:19:00,2.0455,2.046,2.0454,2.046,229000000.0
2008-08-18 11:20:00,2.04595,2.04605,2.04575,2.04605,216800000.0
2008-08-18 11:21:00,2.046,2.0462,2.04595,2.046,186500000.0
2008-08-18 11:22:00,2.046,2.0462,2.04535,2.0455,274000000.0
2008-08-18 11:23:00,2.04545,2.046,2.0452,2.04585,279100000.0
2008-08-18 11:24:00,2.04585,2.0463,2.0457,2.04595,242300000.0
2008-08-18 11:25:00,2.04595,2.04635,2.04555,2.0463,292500000.0
2008-08-18 11:26:00,2.0463,2.04685,2.0462,2.04675,245500000.0
2008-08-18 11:27:00,2.04675,2.0468,2.04625,2.04635,309500000.0
2008-08-18 11:28:00,2.04635,2.0464,2.046,2.04605,240800000.0
2008-08-18 11:29:00,2.0461,2.0462,2.0454,2.0458,258600001.0
2008-08-18 11:30:00,2.04585,2.04615,2.0458,2.04605,191100000.0
2008-08-18 11:31:00,2.04605,2.04655,2.046,2.04655,160800000.0
2008-08-18 11:32:00,2.04655,2.04655,2.0458,2.0458,114600000.0
2008-08-18 11:33:00,2.04595,2.0465,2.04585,2.0465,184300000.0
2008-08-18 11:34:00,2.0466,2.04675,2.046,2.0463,309400000.0
2008-08-18 11:35:00,2.0463,2.0464,2.04595,2.04625,174700000.0
2008-08-18 11:36:00,2.04635,2.04655,2.0462,2.0465,165700000.0
2008-08-18 11:37:00,2.0465,2.0466,2.0463,2.0463,178600000.0
2008-08-18 11:38:00,2.0463,2.0464,2.04625,2.0464,211500000.0
2008-08-18 11:39:00,2.0464,2.0469,2.0464,2.0469,143400000.0
2008-08-18 11:40:00,2.0469,2.04725,2.04685,2.04725,210100000.0
2008-08-18 11:41:00,2.04725,2.04745,2.0468,2.04685,354000000.0
2008-08-18 11:42:00,2.04695,2.04715,2.0465,2.04675,269500000.0
2008-08-18 11:43:00,2.0468,2.047,2.0467,2.04685,143300000.0
2008-08-18 11:44:00,2.04685,2.04695,2.0467,2.04675,142200000.0
2008-08-18 11:45:00,2.04675,2.0468,2.0465,2.04655,143900000.0
2008-08-18 11:46:00,2.04655,2.0469,2.04645,2.0467,224300000.0
2008-08-18 11:47:00,2.04675,2.04695,2.04655,2.0468,251100000.0
2008-08-18 11:48:00,2.0468,2.04685,2.0465,2.0465,168100000.0
2008-08-18 11:49:00,2.0465,2.0469,2.0462,2.04625,200100000.0
2008-08-18 11:50:00,2.04625,2.0463,2.0455,2.0458,346000000.0
2008-08-18 11:51:00,2.04585,2.0461,2.04525,2.0458,381200000.0
2008-08-18 11:52:00,2.04575,2.046,2.0455,2.0457,419500000.0
2008-08-18 11:53:00,2.04565,2.04615,2.0455,2.04595,437900000.0
2008-08-18 11:54:00,2.04595,2.04645,2.04575,2.04645,325300000.0
2008-08-18 11:55:00,2.04645,2.04665,2.04605,2.0464,236100000.0
2008-08-18 11:56:00,2.0464,2.0464,2.0459,2.0463,304100000.0
2008-08-18 11:57:00,2.0463,2.0463,2.0459,2.046,294700000.0
2008-08-18 11:58:00,2.046,2.0465,2.04565,2.0461,478800000.0
2008-08-18 11:59:00,2.0461,2.0461,2.0456,2.04585,214100000.0
2008-08-18 12:00:00,2.04585,2.04605,2.0456,2.046,416800000.0
2008-08-18 12:01:00,2.046,2.0461,2.0454,2.04575,427000000.0
2008-08-18 12:02:00,2.04565,2.04585,2.0453,2.04575,417500000.0
2008-08-18 12:03:00,2.0457,2.04745,2.0457,2.0471,472400000.0
2008-08-18 12:04:00,2.04705,2.0474,2.0464,2.0474,652000000.0
2008-08-18 12:05:00,2.0475,2.04765,2.04715,2.04715,315100000.0
2008-08-18 12:06:00,2.0472,2.04755,2.04715,2.0474,322500000.0
2008-08-18 12:07:00,2.0474,2.04785,2.0472,2.0478,400800000.0
2008-08-18 12:08:00,2.0478,2.048,2.0463,2.0464,336600000.0
2008-08-18 12:09:00,2.0463,2.04645,2.04595,2.0463,367400000.0
2008-08-18 12:10:00,2.0462,2.04765,2.0462,2.0474,450300000.0
2008-08-18 12:11:00,2.0476,2.04765,2.0471,2.04765,413700000.0
2008-08-18 12:12:00,2.0476,2.0476,2.0471,2.04755,434500000.0
2008-08-18 12:13:00,2.0475,2.0475,2.0469,2.0469,357000000.0
2008-08-18 12:14:00,2.0469,2.0472,2.0467,2.047,265800000.0
2008-08-18 12:15:00,2.0472,2.0476,2.0472,2.04755,138500000.0
2008-08-18 12:16:00,2.0476,2.0476,2.0474,2.0475,75100000.0
2008-08-18 12:17:00,2.0474,2.04785,2.0474,2.0478,232700000.0
2008-08-18 12:18:00,2.0478,2.0478,2.0472,2.04745,247500000.0
2008-08-18 12:19:00,2.04745,2.0487,2.0473,2.0484,366000000.0
2008-08-18 12:20:00,2.0485,2.0486,2.0478,2.04815,366500000.0
2008-08-18 12:21:00,2.04815,2.0482,2.0473,2.0473,280300000.0
2008-08-18 12:22:00,2.0473,2.04815,2.0473,2.0481,317400000.0
2008-08-18 12:23:00,2.0481,2.0486,2.0479,2.0485,324400000.0
2008-08-18 12:24:00,2.0485,2.0489,2.04845,2.0489,142600000.0
2008-08-18 12:25:00,2.0489,2.0489,2.0486,2.0489,24084375.0
2008-08-18 12:26:00,2.0489,2.0489,2.0482,2.04855,154284375.0
2008-08-18 12:27:00,2.0485,2.0488,2.0481,2.0484,332800000.0
2008-08-18 12:28:00,2.0484,2.0488,2.0484,2.0487,227000000.0
2008-08-18 12:29:00,2.0487,2.0488,2.0483,2.0485,125500000.0
2008-08-18 12:30:00,2.0485,2.0486,2.0484,2.0484,35200000.0
2008-08-18 12:31:00,2.0484,2.0484,2.0476,2.04775,492500000.0
2008-08-18 12:32:00,2.04775,2.0483,2.04775,2.0478,564900000.0
2008-08-18 12:33:00,2.0479,2.0481,2.04725,2.04725,411400000.0
2008-08-18 12:34:00,2.04735,2.0478,2.0472,2.0476,206100000.0
2008-08-18 12:35:00,2.0476,2.0484,2.0474,2.0482,345000000.0
2008-08-18 12:36:00,2.0482,2.04865,2.0481,2.0482,442200000.0
2008-08-18 12:37:00,2.0482,2.04875,2.0482,2.0486,212000000.0
2008-08-18 12:38:00,2.04865,2.0494,2.0481,2.0494,254700000.0
2008-08-18 12:39:00,2.0492,2.0494,2.0484,2.0489,266400000.0
2008-08-18 12:40:00,2.0489,2.0494,2.0488,2.0492,118600000.0
2008-08-18 12:41:00,2.04915,2.04945,2.0485,2.049,217800000.0
2008-08-18 12:42:00,2.04915,2.0507,2.04905,2.0506,237400000.0
2008-08-18 12:43:00,2.0505,2.0508,2.0497,2.0499,120768750.0
2008-08-18 12:44:00,2.0499,2.0499,2.04915,2.0496,377100000.0
2008-08-18 12:45:00,2.0496,2.0503,2.04935,2.05,475300000.0
2008-08-18 12:46:00,2.05,2.0503,2.0494,2.0496,482500000.0
2008-08-18 12:47:00,2.0496,2.0498,2.0493,2.0494,108200000.0
2008-08-18 12:48:00,2.0494,2.0494,2.0491,2.0491,428800000.0
2008-08-18 12:49:00,2.0491,2.0497,2.0487,2.0497,224700000.0
2008-08-18 12:50:00,2.0497,2.0501,2.0494,2.0495,155100000.0
2008-08-18 12:51:00,2.0495,2.0501,2.0495,2.05,174800000.0
2008-08-18 12:52:00,2.05,2.05,2.0493,2.0493,134800000.0
2008-08-18 12:53:00,2.0493,2.0494,2.0489,2.04905,161400000.0
2008-08-18 12:54:00,2.04905,2.0492,2.0487,2.04905,303400000.0
2008-08-18 12:55:00,2.0491,2.04965,2.0489,2.0496,402700000.0
2008-08-18 12:56:00,2.04975,2.04975,2.0492,2.0492,242200000.0
2008-08-18 12:57:00,2.0492,2.04945,2.049,2.04945,277200000.0
2008-08-18 12:58:00,2.04945,2.04955,2.0491,2.0492,218900000.0
2008-08-18 12:59:00,2.0492,2.0493,2.0488,2.0488,278300000.0
2008-08-18 13:00:00,2.04875,2.0496,2.04875,2.0494,368700000.0
2008-08-18 13:01:00,2.0494,2.0507,2.0494,2.05015,417900000.0
2008-08-18 13:02:00,2.0503,2.0504,2.0498,2.05005,364400000.0
2008-08-18 13:03:00,2.05005,2.0503,2.0496,2.0496,263600000.0
2008-08-18 13:04:00,2.04965,2.0499,2.0494,2.04945,184300000.0
2008-08-18 13:05:00,2.04945,2.0496,2.04875,2.0492,194000000.0
2008-08-18 13:06:00,2.04935,2.0495,2.0489,2.0494,211500000.0
2008-08-18 13:07:00,2.0493,2.0496,2.0492,2.04935,153900000.0
2008-08-18 13:08:00,2.0494,2.0498,2.0491,2.0494,238900000.0
2008-08-18 13:09:00,2.0495,2.0498,2.0492,2.04925,207200000.0
2008-08-18 13:10:00,2.0492,2.0505,2.0492,2.0503,259400000.0
2008-08-18 13:11:00,2.05045,2.0506,2.0498,2.0502,204500000.0
2008-08-18 13:12:00,2.0503,2.0504,2.0501,2.0504,119368750.0
2008-08-18 13:13:00,2.0504,2.0505,2.0504,2.0505,35800000.0
2008-08-18 13:14:00,2.0504,2.0506,2.0504,2.0505,115200000.0
2008-08-18 13:15:00,2.0505,2.0508,2.0505,2.0508,61000000.0
2008-08-18 13:16:00,2.0508,2.05095,2.04995,2.05065,157000000.0
2008-08-18 13:17:00,2.0507,2.0508,2.0501,2.0508,378400000.0
2008-08-18 13:18:00,2.0508,2.05105,2.0507,2.051,241500000.0
2008-08-18 13:19:00,2.051,2.05125,2.0509,2.05095,346200000.0
2008-08-18 13:20:00,2.05085,2.0513,2.0508,2.0513,358700000.0
2008-08-18 13:21:00,2.05135,2.0517,2.0511,2.0515,145584375.0
2008-08-18 13:22:00,2.0515,2.0515,2.0508,2.0508,69568750.0
2008-08-18 13:23:00,2.05085,2.05085,2.0503,2.0503,187200000.0
2008-08-18 13:24:00,2.0503,2.05095,2.0503,2.0508,99600000.0
2008-08-18 13:25:00,2.0508,2.0511,2.0508,2.0511,86300000.0
2008-08-18 13:26:00,2.05115,2.05115,2.051,2.051,133200000.0
2008-08-18 13:27:00,2.051,2.0513,2.051,2.0511,128300000.0
2008-08-18 13:28:00,2.0511,2.0511,2.0508,2.051,132600000.0
2008-08-18 13:29:00,2.051,2.051,2.0505,2.051,147100000.0
2008-08-18 13:30:00,2.051,2.051,2.0504,2.05045,103800000.0
2008-08-18 13:31:00,2.05045,2.05045,2.049,2.0492,234600000.0
2008-08-18 13:32:00,2.0492,2.05,2.0491,2.0498,258100000.0
2008-08-18 13:33:00,2.0498,2.05,2.0491,2.0496,262000000.0
2008-08-18 13:34:00,2.0496,2.0498,2.0494,2.0496,171200000.0
2008-08-18 13:35:00,2.0496,2.0506,2.0496,2.04995,260800000.0
2008-08-18 13:36:00,2.04995,2.05015,2.0496,2.0497,137300000.0
2008-08-18 13:37:00,2.0497,2.0498,2.0497,2.0497,58700000.0
2008-08-18 13:38:00,2.04965,2.0503,2.04965,2.05025,262300000.0
2008-08-18 13:39:00,2.0503,2.05065,2.05025,2.05065,129900000.0
2008-08-18 13:40:00,2.05065,2.05095,2.05055,2.05085,76600000.0
2008-08-18 13:41:00,2.0509,2.05095,2.0507,2.05085,58500000.0
2008-08-18 13:42:00,2.0508,2.0508,2.0504,2.0504,168900000.0
2008-08-18 13:43:00,2.05045,2.0506,2.0503,2.0505,151400000.0
2008-08-18 13:44:00,2.0505,2.0505,2.0502,2.05045,180000000.0
2008-08-18 13:45:00,2.05045,2.0508,2.0503,2.0508,199200000.0
2008-08-18 13:46:00,2.0508,2.051,2.0505,2.0507,177800000.0
2008-08-18 13:47:00,2.0507,2.051,2.0507,2.0508,121700000.0
2008-08-18 13:48:00,2.0508,2.0512,2.0507,2.0511,209600000.0
2008-08-18 13:49:00,2.0511,2.05115,2.0508,2.0509,137600000.0
2008-08-18 13:50:00,2.05095,2.0512,2.0508,2.0512,207900000.0
2008-08-18 13:51:00,2.0512,2.0517,2.0509,2.0516,254200000.0
2008-08-18 13:52:00,2.0516,2.0522,2.0515,2.052,221800000.0
2008-08-18 13:53:00,2.052,2.0525,2.052,2.0525,107900000.0
2008-08-18 13:54:00,2.0525,2.0525,2.05185,2.0521,93700000.0
2008-08-18 13:55:00,2.0522,2.05235,2.0518,2.0518,233500000.0
2008-08-18 13:56:00,2.0518,2.0526,2.0518,2.052,361900000.0
2008-08-18 13:57:00,2.052,2.0524,2.0519,2.05205,290500000.0
2008-08-18 13:58:00,2.0519,2.0521,2.0517,2.0519,185800000.0
2008-08-18 13:59:00,2.0519,2.052,2.0517,2.052,177100000.0
2008-08-18 14:00:00,2.052,2.0524,2.0517,2.0517,169100000.0
2008-08-18 14:01:00,2.05185,2.05205,2.0514,2.0517,406300001.0
2008-08-18 14:02:00,2.0517,2.052,2.0515,2.0519,292300000.0
2008-08-18 14:03:00,2.0519,2.0522,2.0518,2.0519,133800000.0
2008-08-18 14:04:00,2.0521,2.0523,2.0518,2.0518,217300000.0
2008-08-18 14:05:00,2.0518,2.0519,2.0512,2.0513,105400000.0
2008-08-18 14:06:00,2.0513,2.0516,2.0512,2.0516,120800000.0
2008-08-18 14:07:00,2.0516,2.052,2.0513,2.052,105900000.0
2008-08-18 14:08:00,2.052,2.052,2.0513,2.0514,171900000.0
2008-08-18 14:09:00,2.0514,2.052,2.0512,2.052,184000000.0
2008-08-18 14:10:00,2.052,2.0521,2.0516,2.0516,208000000.0
2008-08-18 14:11:00,2.0516,2.0518,2.0513,2.0517,366700000.0
2008-08-18 14:12:00,2.05185,2.052,2.0516,2.0519,170400000.0
2008-08-18 14:13:00,2.0519,2.0525,2.0517,2.0523,202500000.0
2008-08-18 14:14:00,2.0523,2.0523,2.0516,2.0522,237500000.0
2008-08-18 14:15:00,2.0522,2.05225,2.0513,2.0518,295700000.0
2008-08-18 14:16:00,2.0516,2.0518,2.0513,2.0516,323600000.0
2008-08-18 14:17:00,2.0516,2.0516,2.0512,2.0513,147100000.0
2008-08-18 14:18:00,2.0513,2.0519,2.0513,2.0514,198000000.0
2008-08-18 14:19:00,2.0514,2.0516,2.0509,2.0511,151400000.0
2008-08-18 14:20:00,2.05105,2.0512,2.0509,2.05105,185100000.0
2008-08-18 14:21:00,2.05105,2.05105,2.05055,2.0506,252600000.0
2008-08-18 14:22:00,2.0506,2.051,2.0501,2.0508,315400000.0
2008-08-18 14:23:00,2.0508,2.051,2.0505,2.0506,175000000.0
2008-08-18 14:24:00,2.05065,2.0507,2.0504,2.0504,178500000.0
2008-08-18 14:25:00,2.05045,2.05045,2.04985,2.04985,263300000.0
2008-08-18 14:26:00,2.04985,2.04985,2.0494,2.0498,274900000.0
2008-08-18 14:27:00,2.0498,2.0508,2.0497,2.0506,255000000.0
2008-08-18 14:28:00,2.0506,2.0506,2.04985,2.05,201900000.0
2008-08-18 14:29:00,2.05,2.05055,2.0497,2.0502,240600000.0
2008-08-18 14:30:00,2.0502,2.0505,2.0502,2.0503,164500000.0
2008-08-18 14:31:00,2.0503,2.0505,2.0499,2.0502,256300000.0
2008-08-18 14:32:00,2.0502,2.0502,2.04995,2.04995,255700000.0
2008-08-18 14:33:00,2.05005,2.0503,2.04995,2.0502,276400000.0
2008-08-18 14:34:00,2.0501,2.05025,2.05005,2.0502,87900000.0
2008-08-18 14:35:00,2.0502,2.05035,2.05,2.0502,117000000.0
2008-08-18 14:36:00,2.0503,2.0504,2.0501,2.0502,117700000.0
2008-08-18 14:37:00,2.0502,2.0503,2.0497,2.0497,189100000.0
2008-08-18 14:38:00,2.0497,2.05015,2.0497,2.05015,120100000.0
2008-08-18 14:39:00,2.05015,2.05055,2.0501,2.0504,182100000.0
2008-08-18 14:40:00,2.0504,2.0506,2.0503,2.0503,139600000.0
2008-08-18 14:41:00,2.0503,2.0504,2.0499,2.04995,188600000.0
2008-08-18 14:42:00,2.05005,2.0504,2.05,2.0502,129500000.0
2008-08-18 14:43:00,2.0503,2.0506,2.0501,2.0502,172000000.0
2008-08-18 14:44:00,2.0502,2.0506,2.0502,2.0503,110600000.0
2008-08-18 14:45:00,2.0503,2.0506,2.0501,2.0506,109400000.0
2008-08-18 14:46:00,2.0506,2.0508,2.0505,2.0506,70700000.0
2008-08-18 14:47:00,2.0506,2.0517,2.0505,2.0517,202900000.0
2008-08-18 14:48:00,2.0515,2.05185,2.0513,2.05155,331900000.0
2008-08-18 14:49:00,2.0516,2.05225,2.0513,2.0518,521600000.0
2008-08-18 14:50:00,2.0517,2.05245,2.0517,2.0523,374500000.0
2008-08-18 14:51:00,2.05225,2.05245,2.0519,2.0519,308500000.0
2008-08-18 14:52:00,2.0519,2.05235,2.0519,2.05235,277100000.0
2008-08-18 14:53:00,2.0522,2.0531,2.0522,2.0531,375300000.0
2008-08-18 14:54:00,2.0531,2.0531,2.0526,2.0527,44000000.0
2008-08-18 14:55:00,2.0527,2.0528,2.0522,2.0524,652768761.0
2008-08-18 14:56:00,2.0524,2.0524,2.0522,2.0522,498499994.0
2008-08-18 14:57:00,2.0523,2.0523,2.0518,2.0518,144600000.0
2008-08-18 14:58:00,2.0518,2.0524,2.0517,2.0522,229400000.0
2008-08-18 14:59:00,2.0522,2.05285,2.0521,2.0528,314000000.0
2008-08-18 15:00:00,2.05275,2.0529,2.0526,2.0527,294800000.0
2008-08-18 15:01:00,2.0527,2.0529,2.0527,2.0528,85400000.0
2008-08-18 15:02:00,2.0528,2.0528,2.05205,2.05225,133700000.0
2008-08-18 15:03:00,2.0522,2.0522,2.0514,2.0516,317100000.0
2008-08-18 15:04:00,2.0515,2.0517,2.0515,2.0516,118900000.0
2008-08-18 15:05:00,2.0515,2.05165,2.0512,2.0514,338700000.0
2008-08-18 15:06:00,2.0513,2.0516,2.0513,2.0515,223600000.0
2008-08-18 15:07:00,2.0515,2.0517,2.0513,2.05135,160400000.0
2008-08-18 15:08:00,2.05135,2.0515,2.0508,2.0512,239100000.0
2008-08-18 15:09:00,2.0512,2.0513,2.0508,2.0512,182700000.0
2008-08-18 15:10:00,2.0512,2.0514,2.051,2.051,110500000.0
2008-08-18 15:11:00,2.051,2.051,2.0504,2.0509,550000000.0
2008-08-18 15:12:00,2.0509,2.05115,2.0507,2.0508,377400000.0
2008-08-18 15:13:00,2.0508,2.0511,2.0507,2.051,281100000.0
2008-08-18 15:14:00,2.051,2.0513,2.0509,2.0509,171100000.0
2008-08-18 15:15:00,2.0509,2.05105,2.0507,2.05085,189300000.0
2008-08-18 15:16:00,2.0508,2.051,2.0507,2.0508,176500000.0
2008-08-18 15:17:00,2.0508,2.0509,2.0503,2.0503,139100000.0
2008-08-18 15:18:00,2.0503,2.0507,2.0503,2.0506,148800000.0
2008-08-18 15:19:00,2.0506,2.0507,2.0505,2.0506,267400000.0
2008-08-18 15:20:00,2.0506,2.0511,2.0506,2.0511,233800000.0
2008-08-18 15:21:00,2.0511,2.05155,2.051,2.0514,252700000.0
2008-08-18 15:22:00,2.0514,2.0515,2.0508,2.0509,372600000.0
2008-08-18 15:23:00,2.0509,2.0514,2.05065,2.0514,159600000.0
2008-08-18 15:24:00,2.0513,2.0513,2.0505,2.0506,314200000.0
2008-08-18 15:25:00,2.0506,2.0509,2.0505,2.0508,315600000.0
2008-08-18 15:26:00,2.05075,2.05095,2.0505,2.0505,141700000.0
2008-08-18 15:27:00,2.0505,2.0509,2.0504,2.0504,189900000.0
2008-08-18 15:28:00,2.0502,2.05055,2.0502,2.0502,169700000.0
2008-08-18 15:29:00,2.0502,2.0504,2.0501,2.0501,205200000.0
2008-08-18 15:30:00,2.0501,2.05045,2.0497,2.0501,368700000.0
2008-08-18 15:31:00,2.0501,2.05015,2.0497,2.0501,284800000.0
2008-08-18 15:32:00,2.05015,2.0503,2.0497,2.04975,344400000.0
2008-08-18 15:33:00,2.04975,2.0499,2.0496,2.0498,545500000.0
2008-08-18 15:34:00,2.05,2.0504,2.0496,2.0496,540100000.0
2008-08-18 15:35:00,2.0496,2.05,2.0496,2.0498,253400000.0
2008-08-18 15:36:00,2.04985,2.04985,2.0494,2.0494,412600000.0
2008-08-18 15:37:00,2.0494,2.04965,2.0491,2.0493,411800000.0
2008-08-18 15:38:00,2.0493,2.0502,2.0492,2.0497,300300000.0
2008-08-18 15:39:00,2.0497,2.04975,2.0493,2.04945,328100000.0
2008-08-18 15:40:00,2.04945,2.04945,2.0485,2.049,325500002.0
2008-08-18 15:41:00,2.0489,2.049,2.0486,2.04865,205100000.0
2008-08-18 15:42:00,2.04865,2.049,2.0486,2.0488,218100000.0
2008-08-18 15:43:00,2.0488,2.04915,2.0488,2.0489,175400000.0
2008-08-18 15:44:00,2.0489,2.0491,2.0485,2.0486,187200000.0
2008-08-18 15:45:00,2.0486,2.0487,2.0484,2.0486,302400000.0
2008-08-18 15:46:00,2.0486,2.04875,2.0484,2.0487,170500000.0
2008-08-18 15:47:00,2.0487,2.04875,2.0484,2.0486,301600000.0
2008-08-18 15:48:00,2.0486,2.049,2.0486,2.0489,181600000.0
2008-08-18 15:49:00,2.04885,2.04935,2.0486,2.049,191800000.0
2008-08-18 15:50:00,2.04895,2.0491,2.0488,2.0488,172500000.0
2008-08-18 15:51:00,2.0488,2.0489,2.0479,2.0479,221000000.0
2008-08-18 15:52:00,2.04805,2.04865,2.048,2.0486,211100000.0
2008-08-18 15:53:00,2.0487,2.0491,2.0485,2.0489,226800000.0
2008-08-18 15:54:00,2.0489,2.049,2.04865,2.049,171600000.0
2008-08-18 15:55:00,2.049,2.0495,2.049,2.0492,249400000.0
2008-08-18 15:56:00,2.04915,2.04915,2.0484,2.04865,374800000.0
2008-08-18 15:57:00,2.04865,2.04885,2.0485,2.0488,185400000.0
2008-08-18 15:58:00,2.0488,2.0488,2.0483,2.0486,327000000.0
2008-08-18 15:59:00,2.0487,2.04945,2.04815,2.0493,385100000.0
2008-08-18 16:00:00,2.04925,2.04925,2.0485,2.04865,532300000.0
2008-08-18 16:01:00,2.0486,2.0489,2.0482,2.04865,546100000.0
2008-08-18 16:02:00,2.04865,2.0492,2.0485,2.0492,344700000.0
2008-08-18 16:03:00,2.0492,2.0498,2.0489,2.0489,701100000.0
2008-08-18 16:04:00,2.049,2.0494,2.0488,2.04905,549300000.0
2008-08-18 16:05:00,2.0491,2.04945,2.049,2.0493,301500000.0
2008-08-18 16:06:00,2.0493,2.0494,2.0489,2.04915,881900000.0
2008-08-18 16:07:00,2.04915,2.05,2.049,2.05,318900000.0
2008-08-18 16:08:00,2.05,2.0503,2.0496,2.0499,577100000.0
2008-08-18 16:09:00,2.0499,2.0499,2.0488,2.0493,659800000.0
2008-08-18 16:10:00,2.0493,2.04945,2.0488,2.0493,470400000.0
2008-08-18 16:11:00,2.0494,2.0497,2.0494,2.04965,249700000.0
2008-08-18 16:12:00,2.0495,2.0497,2.0492,2.0497,466400000.0
2008-08-18 16:13:00,2.0497,2.0497,2.0494,2.0494,280600000.0
2008-08-18 16:14:00,2.0494,2.0496,2.049,2.049,212400000.0
2008-08-18 16:15:00,2.0491,2.04935,2.0489,2.0489,274400000.0
2008-08-18 16:16:00,2.0489,2.0491,2.0484,2.04855,397500000.0
2008-08-18 16:17:00,2.0485,2.0487,2.0484,2.0485,312600000.0
2008-08-18 16:18:00,2.0485,2.0486,2.0482,2.0484,406000000.0
2008-08-18 16:19:00,2.0484,2.0485,2.048,2.0484,229000000.0
2008-08-18 16:20:00,2.0485,2.0487,2.0483,2.0483,169500000.0
2008-08-18 16:21:00,2.0483,2.0485,2.0481,2.0482,195100000.0
2008-08-18 16:22:00,2.0481,2.0486,2.0481,2.0484,119000000.0
2008-08-18 16:23:00,2.0484,2.0486,2.0482,2.0484,127800000.0
2008-08-18 16:24:00,2.0483,2.0484,2.0481,2.0483,362700000.0
2008-08-18 16:25:00,2.0483,2.04915,2.0483,2.0489,369700000.0
2008-08-18 16:26:00,2.0488,2.0496,2.0487,2.0493,413800000.0
2008-08-18 16:27:00,2.0494,2.0495,2.0487,2.04925,511700000.0
2008-08-18 16:28:00,2.04925,2.0493,2.0489,2.0489,317800000.0
2008-08-18 16:29:00,2.0489,2.0491,2.0486,2.0487,329500000.0
2008-08-18 16:30:00,2.0487,2.049,2.0486,2.0487,506200000.0
2008-08-18 16:31:00,2.0487,2.049,2.0486,2.04875,289500000.0
2008-08-18 16:32:00,2.04875,2.0495,2.0485,2.0491,456300000.0
2008-08-18 16:33:00,2.0491,2.04935,2.0489,2.04905,326700000.0
2008-08-18 16:34:00,2.0491,2.0493,2.0486,2.0488,452000000.0
2008-08-18 16:35:00,2.04875,2.0492,2.04865,2.0491,458500000.0
2008-08-18 16:36:00,2.0491,2.0494,2.0488,2.0488,422600000.0
2008-08-18 16:37:00,2.0488,2.0493,2.0487,2.049,379000000.0
2008-08-18 16:38:00,2.049,2.0494,2.049,2.0492,399400000.0
2008-08-18 16:39:00,2.0492,2.0492,2.0488,2.0491,653200000.0
2008-08-18 16:40:00,2.04915,2.04925,2.0489,2.049,506100000.0
2008-08-18 16:41:00,2.049,2.0497,2.0489,2.04945,543300000.0
2008-08-18 16:42:00,2.04945,2.0502,2.0493,2.05,365100000.0
2008-08-18 16:43:00,2.0499,2.0502,2.0497,2.0502,181500000.0
2008-08-18 16:44:00,2.0502,2.0504,2.0501,2.0503,153900000.0
2008-08-18 16:45:00,2.0502,2.0504,2.04995,2.0503,270100000.0
2008-08-18 16:46:00,2.0503,2.05105,2.0503,2.0508,417200000.0
2008-08-18 16:47:00,2.0509,2.05105,2.0505,2.051,241000000.0
2008-08-18 16:48:00,2.051,2.05145,2.0509,2.05125,458600000.0
2008-08-18 16:49:00,2.05125,2.05145,2.0512,2.05145,211300000.0
2008-08-18 16:50:00,2.05145,2.0516,2.05115,2.05135,400700000.0
2008-08-18 16:51:00,2.0514,2.052,2.0512,2.05185,450200000.0
2008-08-18 16:52:00,2.05175,2.05205,2.0516,2.05165,409200000.0
2008-08-18 16:53:00,2.0516,2.0519,2.0512,2.0512,233300000.0
2008-08-18 16:54:00,2.05125,2.05185,2.051,2.05175,291300000.0
2008-08-18 16:55:00,2.05175,2.05205,2.0517,2.0518,198500000.0
2008-08-18 16:56:00,2.0518,2.0518,2.0514,2.0514,130900000.0
2008-08-18 16:57:00,2.0514,2.05175,2.051,2.0511,329900000.0
2008-08-18 16:58:00,2.0511,2.0518,2.051,2.05115,412800000.0
2008-08-18 16:59:00,2.05115,2.05125,2.0502,2.0505,363600000.0
2008-08-18 17:00:00,2.05045,2.0513,2.05045,2.0511,415000000.0
2008-08-18 17:01:00,2.0511,2.05145,2.051,2.0514,270500000.0
2008-08-18 17:02:00,2.0514,2.0514,2.05085,2.0512,249200000.0
2008-08-18 17:03:00,2.0512,2.0512,2.051,2.0512,145300000.0
2008-08-18 17:04:00,2.0512,2.0512,2.05035,2.0504,198700000.0
2008-08-18 17:05:00,2.0504,2.05065,2.0503,2.05055,259100000.0
2008-08-18 17:06:00,2.05055,2.0506,2.0502,2.0504,313600000.0
2008-08-18 17:07:00,2.0504,2.0504,2.04895,2.04915,360400000.0
2008-08-18 17:08:00,2.0491,2.0502,2.0489,2.0493,297000000.0
2008-08-18 17:09:00,2.0493,2.04945,2.0489,2.0494,226100000.0
2008-08-18 17:10:00,2.0494,2.05,2.049,2.0491,362000000.0
2008-08-18 17:11:00,2.049,2.0495,2.049,2.04925,379000000.0
2008-08-18 17:12:00,2.0493,2.0495,2.0489,2.0491,343100000.0
2008-08-18 17:13:00,2.0491,2.0492,2.0488,2.049,233000000.0
2008-08-18 17:14:00,2.049,2.04915,2.0489,2.049,259100000.0
2008-08-18 17:15:00,2.049,2.0491,2.0487,2.0488,193200000.0
2008-08-18 17:16:00,2.0488,2.0488,2.0483,2.0484,232700000.0
2008-08-18 17:17:00,2.0484,2.0488,2.0483,2.04845,180800000.0
2008-08-18 17:18:00,2.0483,2.0487,2.0483,2.0486,281800000.0
2008-08-18 17:19:00,2.0486,2.04875,2.0483,2.0485,166100000.0
2008-08-18 17:20:00,2.04855,2.04875,2.0482,2.0483,199000000.0
2008-08-18 17:21:00,2.0483,2.0485,2.04795,2.0483,315200000.0
2008-08-18 17:22:00,2.04825,2.0486,2.0481,2.04825,192300000.0
2008-08-18 17:23:00,2.04825,2.0486,2.0481,2.04855,222500000.0
2008-08-18 17:24:00,2.04855,2.0487,2.0478,2.0478,297200000.0
2008-08-18 17:25:00,2.0478,2.0482,2.0476,2.0476,204600000.0
2008-08-18 17:26:00,2.0477,2.0477,2.0471,2.0476,236500000.0
2008-08-18 17:27:00,2.0476,2.0478,2.0474,2.0475,298700000.0
2008-08-18 17:28:00,2.0475,2.0483,2.0474,2.0483,227700000.0
2008-08-18 17:29:00,2.0483,2.0487,2.0481,2.0486,318300000.0
2008-08-18 17:30:00,2.04865,2.04865,2.0477,2.0479,402900000.0
2008-08-18 17:31:00,2.0479,2.04845,2.0479,2.0479,343500000.0
2008-08-18 17:32:00,2.0479,2.04855,2.0476,2.04845,350300000.0
2008-08-18 17:33:00,2.04845,2.0486,2.048,2.0481,342300000.0
2008-08-18 17:34:00,2.0481,2.04825,2.04795,2.04815,336700000.0
2008-08-18 17:35:00,2.04805,2.04835,2.048,2.0482,390600000.0
2008-08-18 17:36:00,2.0482,2.04825,2.0476,2.0477,288700000.0
2008-08-18 17:37:00,2.04755,2.0478,2.0474,2.04745,211800000.0
2008-08-18 17:38:00,2.0475,2.0478,2.04695,2.0476,450600000.0
2008-08-18 17:39:00,2.0476,2.04795,2.04745,2.0477,362000000.0
2008-08-18 17:40:00,2.0477,2.0485,2.0476,2.0483,221000000.0
2008-08-18 17:41:00,2.0482,2.0483,2.04805,2.04815,126700000.0
2008-08-18 17:42:00,2.04815,2.0483,2.04795,2.04825,223700000.0
2008-08-18 17:43:00,2.04825,2.04825,2.0476,2.0476,212700000.0
2008-08-18 17:44:00,2.0477,2.0479,2.0475,2.0478,245000000.0
2008-08-18 17:45:00,2.0478,2.0479,2.04765,2.04765,185500000.0
2008-08-18 17:46:00,2.04765,2.04795,2.04765,2.0478,171100000.0
2008-08-18 17:47:00,2.0478,2.0478,2.04735,2.0474,222300000.0
2008-08-18 17:48:00,2.0474,2.0478,2.04725,2.0475,250100000.0
2008-08-18 17:49:00,2.0475,2.04775,2.04725,2.04775,209400000.0
2008-08-18 17:50:00,2.04775,2.04815,2.0477,2.04775,269900000.0
2008-08-18 17:51:00,2.0478,2.04815,2.0476,2.048,142400000.0
2008-08-18 17:52:00,2.048,2.048,2.0476,2.0477,318000000.0
2008-08-18 17:53:00,2.04775,2.0479,2.0476,2.04775,287400000.0
2008-08-18 17:54:00,2.0478,2.04795,2.0476,2.0476,196900000.0
2008-08-18 17:55:00,2.0476,2.04765,2.04645,2.04655,390700000.0
2008-08-18 17:56:00,2.04655,2.0467,2.0458,2.0463,373900000.0
2008-08-18 17:57:00,2.0463,2.0465,2.046,2.0465,375500000.0
2008-08-18 17:58:00,2.0465,2.0466,2.04615,2.0463,232699999.0
2008-08-18 17:59:00,2.04625,2.0465,2.0459,2.0462,419900000.0
2008-08-18 18:00:00,2.046,2.0466,2.0457,2.0466,376900000.0
2008-08-18 18:01:00,2.0466,2.048,2.0462,2.0475,379800000.0
2008-08-18 18:02:00,2.0476,2.0476,2.04655,2.04655,412500000.0
2008-08-18 18:03:00,2.04655,2.047,2.0463,2.0469,330500000.0
2008-08-18 18:04:00,2.0469,2.0474,2.04645,2.0466,345700000.0
2008-08-18 18:05:00,2.0466,2.0468,2.0461,2.0464,413500000.0
2008-08-18 18:06:00,2.0464,2.0464,2.0459,2.046,399300000.0
2008-08-18 18:07:00,2.046,2.0464,2.0459,2.0459,328500000.0
2008-08-18 18:08:00,2.0459,2.046,2.0457,2.04585,119300000.0
2008-08-18 18:09:00,2.04585,2.0461,2.0456,2.04595,443300000.0
2008-08-18 18:10:00,2.0459,2.04605,2.04565,2.0457,332000000.0
2008-08-18 18:11:00,2.04575,2.0459,2.0455,2.0459,382700000.0
2008-08-18 18:12:00,2.0459,2.0467,2.0459,2.0463,307700000.0
2008-08-18 18:13:00,2.0463,2.0464,2.04625,2.04625,305800000.0
2008-08-18 18:14:00,2.0463,2.0465,2.0461,2.0465,204300000.0
2008-08-18 18:15:00,2.0465,2.0465,2.046,2.0462,218300001.0
2008-08-18 18:16:00,2.0461,2.0462,2.04515,2.04535,426100000.0
2008-08-18 18:17:00,2.0453,2.0457,2.0448,2.0456,483700000.0
2008-08-18 18:18:00,2.0456,2.0458,2.045,2.0451,287000000.0
2008-08-18 18:19:00,2.04515,2.04535,2.045,2.0453,94200000.0
2008-08-18 18:20:00,2.04535,2.0457,2.04515,2.0455,193600000.0
2008-08-18 18:21:00,2.0455,2.04555,2.0453,2.0455,140500000.0
2008-08-18 18:22:00,2.04555,2.0456,2.04525,2.0454,94700000.0
2008-08-18 18:23:00,2.0454,2.0456,2.04525,2.0455,261200000.0
2008-08-18 18:24:00,2.0454,2.046,2.04535,2.0459,206800000.0
2008-08-18 18:25:00,2.0459,2.0464,2.0458,2.04635,428400000.0
2008-08-18 18:26:00,2.04635,2.04685,2.0462,2.0465,358800000.0
2008-08-18 18:27:00,2.0466,2.04665,2.0464,2.0466,245300000.0
2008-08-18 18:28:00,2.0465,2.04715,2.0465,2.04685,241000000.0
2008-08-18 18:29:00,2.04685,2.0474,2.0466,2.04735,196100000.0
2008-08-18 18:30:00,2.04735,2.0477,2.0473,2.0473,237100000.0
2008-08-18 18:31:00,2.04725,2.04735,2.04695,2.04695,140300000.0
2008-08-18 18:32:00,2.04695,2.0473,2.04695,2.04715,149400000.0
2008-08-18 18:33:00,2.04705,2.0473,2.0469,2.047,114600000.0
2008-08-18 18:34:00,2.047,2.047,2.0467,2.0468,183700000.0
2008-08-18 18:35:00,2.0468,2.04695,2.04675,2.04695,130700000.0
2008-08-18 18:36:00,2.04695,2.0475,2.04695,2.04745,182200000.0
2008-08-18 18:37:00,2.0474,2.0475,2.0468,2.04685,266700000.0
2008-08-18 18:38:00,2.04685,2.0469,2.0463,2.0463,211000000.0
2008-08-18 18:39:00,2.0463,2.04645,2.0462,2.04625,211200000.0
2008-08-18 18:40:00,2.04625,2.0465,2.0461,2.04645,142700000.0
2008-08-18 18:41:00,2.04645,2.04665,2.0461,2.0462,133500000.0
2008-08-18 18:42:00,2.04615,2.0462,2.0457,2.0457,122900000.0
2008-08-18 18:43:00,2.0457,2.04575,2.04545,2.0457,82900000.0
2008-08-18 18:44:00,2.0457,2.0457,2.0455,2.0456,76700000.0
2008-08-18 18:45:00,2.0456,2.0461,2.0456,2.046,115800000.0
2008-08-18 18:46:00,2.046,2.0463,2.046,2.0462,143600000.0
2008-08-18 18:47:00,2.0462,2.04675,2.0461,2.04675,165600000.0
2008-08-18 18:48:00,2.0467,2.04675,2.0465,2.0467,128500000.0
2008-08-18 18:49:00,2.0466,2.0466,2.04625,2.0463,164200000.0
2008-08-18 18:50:00,2.0463,2.04635,2.0458,2.0458,147900000.0
2008-08-18 18:51:00,2.04585,2.04585,2.0457,2.0458,143700000.0
2008-08-18 18:52:00,2.04585,2.04595,2.04545,2.0458,225400000.0
2008-08-18 18:53:00,2.0458,2.04605,2.0456,2.0458,97100000.0
2008-08-18 18:54:00,2.0458,2.0459,2.04545,2.04545,133500000.0
2008-08-18 18:55:00,2.04545,2.0458,2.04545,2.04555,105100000.0
2008-08-18 18:56:00,2.0456,2.0459,2.04545,2.04545,107800000.0
2008-08-18 18:57:00,2.04555,2.0457,2.04535,2.0456,66300000.0
2008-08-18 18:58:00,2.0456,2.04575,2.0451,2.0455,163000000.0
2008-08-18 18:59:00,2.0455,2.0456,2.04525,2.04535,107600000.0
2008-08-18 19:00:00,2.04535,2.0456,2.0451,2.04545,212900000.0
2008-08-18 19:01:00,2.0456,2.0464,2.04555,2.0463,201100000.0
2008-08-18 19:02:00,2.0463,2.0465,2.04625,2.04625,153900000.0
2008-08-18 19:03:00,2.0461,2.0463,2.0458,2.0458,234000000.0
2008-08-18 19:04:00,2.0459,2.046,2.04565,2.04565,191700000.0
2008-08-18 19:05:00,2.04565,2.0457,2.0455,2.0457,141000000.0
2008-08-18 19:06:00,2.0456,2.0456,2.04495,2.04505,189200000.0
2008-08-18 19:07:00,2.04505,2.04555,2.04505,2.04535,176200000.0
2008-08-18 19:08:00,2.0454,2.0454,2.0453,2.04535,56700000.0
2008-08-18 19:09:00,2.0453,2.04585,2.0452,2.0455,211400000.0
2008-08-18 19:10:00,2.0455,2.0456,2.0452,2.0456,178400000.0
2008-08-18 19:11:00,2.0456,2.04595,2.0456,2.04595,92500000.0
2008-08-18 19:12:00,2.046,2.0463,2.046,2.04615,265300000.0
2008-08-18 19:13:00,2.0462,2.04625,2.0459,2.04595,158500000.0
2008-08-18 19:14:00,2.04595,2.0461,2.04565,2.0459,191000000.0
2008-08-18 19:15:00,2.0459,2.046,2.04575,2.0459,48900000.0
2008-08-18 19:16:00,2.0459,2.04595,2.0458,2.0458,50200000.0
2008-08-18 19:17:00,2.0458,2.0459,2.0456,2.0456,182300000.0
2008-08-18 19:18:00,2.0456,2.0456,2.0452,2.0453,110300000.0
2008-08-18 19:19:00,2.04535,2.0459,2.04525,2.0458,152200000.0
2008-08-18 19:20:00,2.0458,2.0461,2.0457,2.0461,120700000.0
2008-08-18 19:21:00,2.0461,2.0461,2.0459,2.046,53200000.0
2008-08-18 19:22:00,2.046,2.0461,2.046,2.0461,47900000.0
2008-08-18 19:23:00,2.0461,2.0467,2.046,2.0465,169300000.0
2008-08-18 19:24:00,2.0465,2.04705,2.0463,2.04695,336400000.0
2008-08-18 19:25:00,2.0469,2.04695,2.0463,2.0466,121900000.0
2008-08-18 19:26:00,2.04665,2.0468,2.0465,2.0466,93700000.0
2008-08-18 19:27:00,2.0466,2.0466,2.04625,2.04625,26700000.0
2008-08-18 19:28:00,2.04625,2.0467,2.0461,2.0467,80800000.0
2008-08-18 19:29:00,2.0467,2.0467,2.0466,2.0466,40600000.0
2008-08-18 19:30:00,2.0466,2.0467,2.0466,2.0467,55600000.0
2008-08-18 19:31:00,2.04675,2.0469,2.0459,2.0459,215900000.0
2008-08-18 19:32:00,2.0458,2.04605,2.0456,2.0456,104400000.0
2008-08-18 19:33:00,2.0456,2.0458,2.0456,2.0457,43800000.0
2008-08-18 19:34:00,2.0458,2.04635,2.0455,2.04635,201800000.0
2008-08-18 19:35:00,2.04635,2.0467,2.04575,2.0465,211800000.0
2008-08-18 19:36:00,2.0465,2.04665,2.0461,2.0461,244600000.0
2008-08-18 19:37:00,2.0461,2.0466,2.0461,2.0463,154600000.0
2008-08-18 19:38:00,2.0463,2.04655,2.0462,2.0463,169900000.0
2008-08-18 19:39:00,2.0463,2.0463,2.046,2.046,151800000.0
2008-08-18 19:40:00,2.04605,2.04625,2.046,2.04605,62100000.0
2008-08-18 19:41:00,2.0461,2.0462,2.046,2.0462,58000000.0
2008-08-18 19:42:00,2.0463,2.0463,2.0457,2.04595,129600000.0
2008-08-18 19:43:00,2.046,2.0461,2.0459,2.046,78600000.0
2008-08-18 19:44:00,2.046,2.04605,2.0459,2.04605,15200000.0
2008-08-18 19:45:00,2.04605,2.04625,2.04605,2.04605,70000000.0
2008-08-18 19:46:00,2.04605,2.04605,2.04545,2.0457,244500000.0
2008-08-18 19:47:00,2.0457,2.04575,2.0455,2.04565,82200000.0
2008-08-18 19:48:00,2.0457,2.0459,2.04565,2.0458,86500000.0
2008-08-18 19:49:00,2.0459,2.0461,2.0457,2.04575,114600000.0
2008-08-18 19:50:00,2.04575,2.0459,2.0456,2.0458,107800000.0
2008-08-18 19:51:00,2.04585,2.0462,2.0458,2.0459,52700000.0
2008-08-18 19:52:00,2.0459,2.046,2.0456,2.0458,166800000.0
2008-08-18 19:53:00,2.0458,2.046,2.0456,2.046,86800000.0
2008-08-18 19:54:00,2.0459,2.0468,2.0459,2.0468,129600000.0
2008-08-18 19:55:00,2.0468,2.04695,2.04655,2.04655,192200000.0
2008-08-18 19:56:00,2.0466,2.0466,2.0459,2.0462,354000000.0
2008-08-18 19:57:00,2.0462,2.0463,2.04585,2.046,243500000.0
2008-08-18 19:58:00,2.046,2.04605,2.0458,2.0459,148300000.0
2008-08-18 19:59:00,2.0459,2.0459,2.04535,2.04545,268100000.0
2008-08-18 20:00:00,2.04545,2.04555,2.0452,2.04525,270400000.0
2008-08-18 20:01:00,2.04525,2.04525,2.04475,2.0448,247900000.0
2008-08-18 20:02:00,2.0448,2.0452,2.04475,2.0452,195200000.0
2008-08-18 20:03:00,2.0452,2.04525,2.0447,2.0449,207000000.0
2008-08-18 20:04:00,2.0449,2.04495,2.04455,2.04495,105800000.0
2008-08-18 20:05:00,2.0449,2.04505,2.0446,2.04485,298400000.0
2008-08-18 20:06:00,2.0448,2.04535,2.0447,2.04525,231700000.0
2008-08-18 20:07:00,2.04525,2.04545,2.0447,2.04485,407700000.0
2008-08-18 20:08:00,2.0449,2.04525,2.04475,2.045,314000000.0
2008-08-18 20:09:00,2.045,2.0454,2.045,2.04525,207100000.0
2008-08-18 20:10:00,2.04525,2.04585,2.0449,2.04505,371000000.0
2008-08-18 20:11:00,2.0452,2.0455,2.0448,2.045,375900000.0
2008-08-18 20:12:00,2.045,2.0453,2.045,2.04515,208100000.0
2008-08-18 20:13:00,2.04515,2.04535,2.0451,2.04525,299400000.0
2008-08-18 20:14:00,2.04525,2.04535,2.0451,2.0451,270600000.0
2008-08-18 20:15:00,2.04515,2.04515,2.0448,2.0451,161900000.0
2008-08-18 20:16:00,2.0451,2.0451,2.04485,2.04495,245500000.0
2008-08-18 20:17:00,2.04495,2.0454,2.04485,2.04535,161300000.0
2008-08-18 20:18:00,2.04535,2.0455,2.0451,2.0455,262500000.0
2008-08-18 20:19:00,2.0455,2.0456,2.04485,2.04495,279000000.0
2008-08-18 20:20:00,2.04495,2.0453,2.0449,2.04515,170600000.0
2008-08-18 20:21:00,2.04515,2.0455,2.0451,2.04535,238200000.0
2008-08-18 20:22:00,2.0453,2.0453,2.0447,2.04485,398400000.0
2008-08-18 20:23:00,2.04485,2.04495,2.0447,2.0449,272400000.0
2008-08-18 20:24:00,2.04485,2.04505,2.0445,2.0449,285200000.0
2008-08-18 20:25:00,2.0448,2.0449,2.0447,2.0449,168600000.0
2008-08-18 20:26:00,2.0449,2.04495,2.04485,2.0449,135300000.0
2008-08-18 20:27:00,2.04495,2.0453,2.0449,2.04495,266700000.0
2008-08-18 20:28:00,2.04495,2.0453,2.0449,2.0451,123400000.0
2008-08-18 20:29:00,2.0452,2.0452,2.0449,2.0451,144900000.0
2008-08-18 20:30:00,2.0451,2.0452,2.0451,2.0451,28300000.0
2008-08-18 20:31:00,2.0452,2.0452,2.0451,2.0451,30600000.0
2008-08-18 20:32:00,2.0451,2.0452,2.0449,2.0451,82700000.0
2008-08-18 20:33:00,2.0451,2.0451,2.0446,2.0446,163300000.0
2008-08-18 20:34:00,2.04465,2.04495,2.0445,2.0447,222500000.0
2008-08-18 20:35:00,2.0447,2.0448,2.0447,2.0448,45400000.0
2008-08-18 20:36:00,2.04475,2.0452,2.0447,2.0451,92300000.0
2008-08-18 20:37:00,2.0451,2.0454,2.0448,2.0448,237600000.0
2008-08-18 20:38:00,2.0449,2.0452,2.04485,2.0452,103700000.0
2008-08-18 20:39:00,2.0452,2.04535,2.0452,2.0453,74400000.0
2008-08-18 20:40:00,2.04535,2.04545,2.0451,2.0454,195400000.0
2008-08-18 20:41:00,2.04545,2.0458,2.0452,2.0455,304100000.0
2008-08-18 20:42:00,2.04545,2.0458,2.0454,2.0455,233100000.0
2008-08-18 20:43:00,2.04545,2.0456,2.04525,2.0454,200700000.0
2008-08-18 20:44:00,2.0454,2.0454,2.045,2.045,151500000.0
2008-08-18 20:45:00,2.045,2.0452,2.045,2.0452,82100000.0
2008-08-18 20:46:00,2.0452,2.04525,2.0449,2.045,152100000.0
2008-08-18 20:47:00,2.045,2.0454,2.0448,2.045,155500000.0
2008-08-18 20:48:00,2.045,2.04515,2.0448,2.045,181700000.0
2008-08-18 20:49:00,2.04495,2.04545,2.04485,2.0454,169400000.0
2008-08-18 20:50:00,2.0454,2.04555,2.04505,2.04555,244700000.0
2008-08-18 20:51:00,2.04555,2.04555,2.0452,2.0452,198900000.0
2008-08-18 20:52:00,2.0452,2.04525,2.0448,2.045,254400000.0
2008-08-18 20:53:00,2.045,2.0455,2.0449,2.0453,137900000.0
2008-08-18 20:54:00,2.0453,2.04535,2.0452,2.04525,73900000.0
2008-08-18 20:55:00,2.04525,2.0455,2.0451,2.0455,94300000.0
2008-08-18 20:56:00,2.0455,2.0459,2.0455,2.0459,83400000.0
2008-08-18 20:57:00,2.0459,2.04595,2.0457,2.04575,84500000.0
2008-08-18 20:58:00,2.04575,2.0463,2.04545,2.04605,213500000.0
2008-08-18 20:59:00,2.046,2.04665,2.04595,2.0462,291300000.0
2008-08-18 21:00:00,2.0462,2.04645,2.0459,2.0464,166100000.0
2008-08-18 21:01:00,2.04645,2.04645,2.04585,2.0461,217100000.0
2008-08-18 21:02:00,2.0461,2.0463,2.0459,2.0459,134200000.0
2008-08-18 21:03:00,2.0459,2.04605,2.0458,2.0458,158900000.0
2008-08-18 21:04:00,2.0459,2.046,2.0457,2.04585,133200000.0
2008-08-18 21:05:00,2.04595,2.0461,2.04555,2.04555,166100000.0
2008-08-18 21:06:00,2.0455,2.04555,2.0454,2.0455,67900000.0
2008-08-18 21:07:00,2.0455,2.04555,2.0454,2.0454,76200000.0
2008-08-18 21:08:00,2.0454,2.0455,2.0451,2.0451,199500000.0
2008-08-18 21:09:00,2.0451,2.0454,2.0451,2.0454,82200000.0
2008-08-18 21:10:00,2.0454,2.04565,2.0453,2.0455,144000000.0
2008-08-18 21:11:00,2.0455,2.0455,2.04535,2.04545,53000000.0
2008-08-18 21:12:00,2.04545,2.0459,2.04545,2.0458,127900000.0
2008-08-18 21:13:00,2.04585,2.04635,2.0458,2.0461,135200000.0
2008-08-18 21:14:00,2.0461,2.0465,2.0461,2.0462,186900000.0
2008-08-18 21:15:00,2.0463,2.04645,2.04625,2.04635,40300000.0
2008-08-18 21:16:00,2.04655,2.04685,2.0465,2.0468,85900000.0
2008-08-18 21:17:00,2.0468,2.0472,2.04655,2.04675,221600000.0
2008-08-18 21:18:00,2.04675,2.04795,2.04675,2.0474,205400000.0
2008-08-18 21:19:00,2.0474,2.0475,2.0473,2.0473,48000000.0
2008-08-18 21:20:00,2.0473,2.0473,2.0467,2.0469,99400000.0
2008-08-18 21:21:00,2.047,2.047,2.0466,2.0466,11000000.0
2008-08-18 21:22:00,2.0466,2.0466,2.04645,2.04645,17000000.0
2008-08-18 21:23:00,2.0465,2.04665,2.0465,2.0466,40800000.0
2008-08-18 21:24:00,2.0466,2.0471,2.0466,2.04695,36200000.0
2008-08-18 21:25:00,2.0469,2.0473,2.0469,2.04695,138600000.0
2008-08-18 21:26:00,2.047,2.0473,2.04685,2.04705,85900000.0
2008-08-18 21:27:00,2.04705,2.04735,2.04685,2.047,111300000.0
2008-08-18 21:28:00,2.047,2.04705,2.04685,2.04695,68300000.0
2008-08-18 21:29:00,2.0469,2.047,2.04675,2.0469,133500000.0
2008-08-18 21:30:00,2.0469,2.04705,2.04685,2.0469,115600000.0
2008-08-18 21:31:00,2.0469,2.047,2.0465,2.0465,78600000.0
2008-08-18 21:32:00,2.0465,2.0466,2.04625,2.0466,46400000.0
2008-08-18 21:33:00,2.0466,2.04695,2.0466,2.04695,201400000.0
2008-08-18 21:34:00,2.047,2.047,2.0468,2.0469,105000000.0
2008-08-18 21:35:00,2.0469,2.0469,2.04665,2.0469,94500000.0
2008-08-18 21:36:00,2.0469,2.047,2.0469,2.047,77500000.0
2008-08-18 21:37:00,2.047,2.04705,2.04675,2.0468,80500000.0
2008-08-18 21:38:00,2.0468,2.0469,2.04675,2.0469,25400000.0
2008-08-18 21:39:00,2.0468,2.0468,2.0468,2.0468,5200000.0
2008-08-18 21:40:00,2.04675,2.0468,2.0467,2.0467,27400000.0
2008-08-18 21:41:00,2.0467,2.0469,2.0466,2.04675,149100000.0
2008-08-18 21:42:00,2.0468,2.04685,2.0466,2.0466,66000000.0
2008-08-18 21:43:00,2.0466,2.04685,2.0464,2.0468,154200000.0
2008-08-18 21:44:00,2.04685,2.04715,2.04675,2.04705,123200000.0
2008-08-18 21:45:00,2.04705,2.04715,2.04685,2.0469,71500000.0
2008-08-18 21:46:00,2.0469,2.04695,2.04665,2.04675,51900000.0
2008-08-18 21:47:00,2.04675,2.0468,2.0464,2.0465,37200000.0
2008-08-18 21:48:00,2.0465,2.0466,2.0465,2.0466,36000000.0
2008-08-18 21:49:00,2.0466,2.0467,2.0466,2.0467,2000000.0
2008-08-18 21:50:00,2.0466,2.0467,2.0465,2.0467,18000000.0
2008-08-18 21:51:00,2.0467,2.047,2.0463,2.047,56700000.0
2008-08-18 21:52:00,2.047,2.047,2.0468,2.0468,9000000.0
2008-08-18 21:53:00,2.0469,2.0469,2.0467,2.0468,20000000.0
2008-08-18 21:54:00,2.0468,2.04685,2.0465,2.04675,64600000.0
2008-08-18 21:55:00,2.04675,2.047,2.04665,2.04685,128300000.0
2008-08-18 21:56:00,2.04685,2.0469,2.0464,2.0466,84900000.0
2008-08-18 21:57:00,2.0466,2.0466,2.0454,2.046,103800000.0
2008-08-18 21:58:00,2.04555,2.046,2.04515,2.0453,224500000.0
2008-08-18 21:59:00,2.0453,2.0455,2.0452,2.0453,123500000.0
2008-08-18 22:00:00,2.0453,2.0453,2.04465,2.0451,43900000.0
2008-08-18 22:01:00,2.0451,2.04565,2.0449,2.04555,52800000.0
2008-08-18 22:02:00,2.04565,2.04575,2.04535,2.04555,66600000.0
2008-08-18 22:03:00,2.04555,2.04555,2.0455,2.0455,57200000.0
2008-08-18 22:04:00,2.04555,2.04635,2.04555,2.0462,62500000.0
2008-08-18 22:05:00,2.0462,2.0464,2.0462,2.0463,29400000.0
2008-08-18 22:06:00,2.0463,2.0465,2.0462,2.0465,19600000.0
2008-08-18 22:07:00,2.0465,2.0465,2.0464,2.0464,11000000.0
2008-08-18 22:08:00,2.0464,2.0467,2.0462,2.0462,31000000.0
2008-08-18 22:09:00,2.0463,2.0463,2.04565,2.0461,18000000.0
2008-08-18 22:10:00,2.0461,2.0461,2.0456,2.0459,24100000.0
2008-08-18 22:11:00,2.0459,2.046,2.0459,2.046,16000000.0
2008-08-18 22:12:00,2.0458,2.0458,2.0458,2.0458,2000000.0
2008-08-18 22:13:00,2.046,2.0462,2.046,2.0462,8000000.0
2008-08-18 22:14:00,2.0462,2.0462,2.0461,2.0461,10000000.0
2008-08-18 22:15:00,2.0462,2.0462,2.0462,2.0462,5000000.0
2008-08-18 22:16:00,2.0461,2.0461,2.0457,2.0459,27000000.0
2008-08-18 22:17:00,2.0459,2.046,2.0459,2.046,17000000.0
2008-08-18 22:18:00,2.046,2.0461,2.046,2.0461,14000000.0
2008-08-18 22:19:00,2.0461,2.0462,2.04595,2.0461,16400000.0
2008-08-18 22:20:00,2.0461,2.0461,2.04605,2.0461,20800000.0
2008-08-18 22:21:00,2.0462,2.0465,2.04615,2.0463,44700000.0
2008-08-18 22:22:00,2.0463,2.0463,2.0461,2.04615,24400000.0
2008-08-18 22:23:00,2.04615,2.0462,2.0459,2.0462,18100000.0
2008-08-18 22:24:00,2.0462,2.0464,2.0462,2.0464,34800000.0
2008-08-18 22:25:00,2.0464,2.0464,2.0463,2.0463,26000000.0
2008-08-18 22:26:00,2.0463,2.0463,2.0462,2.0463,24900000.0
2008-08-18 22:27:00,2.0463,2.0463,2.0462,2.0462,13600000.0
2008-08-18 22:28:00,2.0462,2.0463,2.0462,2.0463,23600000.0
2008-08-18 22:29:00,2.0463,2.0463,2.0461,2.0463,103000000.0
2008-08-18 22:30:00,2.0463,2.0466,2.04595,2.0462,106000000.0
2008-08-18 22:31:00,2.0462,2.0462,2.0459,2.0461,72200000.0
2008-08-18 22:32:00,2.0461,2.0461,2.0459,2.046,32000000.0
2008-08-18 22:33:00,2.046,2.046,2.0457,2.0458,25000000.0
2008-08-18 22:34:00,2.04575,2.0458,2.0456,2.0456,28200000.0
2008-08-18 22:35:00,2.0457,2.0457,2.04545,2.0457,16200000.0
2008-08-18 22:36:00,2.04565,2.0457,2.0456,2.0457,30900000.0
2008-08-18 22:37:00,2.0457,2.0457,2.04535,2.0455,38100000.0
2008-08-18 22:38:00,2.0455,2.0455,2.04525,2.04535,56400000.0
2008-08-18 22:39:00,2.04535,2.0455,2.04535,2.0455,75900000.0
2008-08-18 22:40:00,2.04545,2.0455,2.0454,2.0454,33300000.0
2008-08-18 22:41:00,2.0453,2.0453,2.0452,2.04525,16200000.0
2008-08-18 22:42:00,2.0454,2.0455,2.0453,2.0454,4000000.0
2008-08-18 22:43:00,2.0454,2.0454,2.0453,2.0453,8200000.0
2008-08-18 22:44:00,2.0453,2.0453,2.0453,2.0453,38900000.0
2008-08-18 22:45:00,2.0452,2.0454,2.0451,2.0454,66400000.0
2008-08-18 22:46:00,2.0454,2.0455,2.045,2.0453,46000000.0
2008-08-18 22:47:00,2.0453,2.0457,2.0453,2.0457,85200000.0
2008-08-18 22:48:00,2.04545,2.04565,2.04545,2.04545,21600000.0
2008-08-18 22:49:00,2.04555,2.04575,2.0455,2.0455,32200000.0
2008-08-18 22:50:00,2.0455,2.046,2.0455,2.04595,144600000.0
2008-08-18 22:51:00,2.04595,2.04605,2.04595,2.04605,18500000.0
2008-08-18 22:52:00,2.046,2.0461,2.046,2.0461,40800000.0
2008-08-18 22:53:00,2.0461,2.0462,2.0461,2.0462,36700000.0
2008-08-18 22:54:00,2.0462,2.0462,2.0461,2.04615,26100000.0
2008-08-18 22:55:00,2.0462,2.0462,2.04605,2.04615,30300000.0
2008-08-18 22:56:00,2.0463,2.0463,2.04615,2.0463,31100000.0
2008-08-18 22:57:00,2.0463,2.047,2.04625,2.0464,111200000.0
2008-08-18 22:58:00,2.04645,2.0468,2.04645,2.0467,115300000.0
2008-08-18 22:59:00,2.0467,2.0468,2.0465,2.0466,22000000.0
2008-08-18 23:00:00,2.0466,2.0467,2.046,2.0461,197200000.0
2008-08-18 23:01:00,2.0462,2.0462,2.0458,2.0459,103200000.0
2008-08-18 23:02:00,2.0459,2.046,2.0458,2.0459,187600000.0
2008-08-18 23:03:00,2.046,2.046,2.04535,2.0458,204800000.0
2008-08-18 23:04:00,2.0458,2.0458,2.0454,2.0454,129800000.0
2008-08-18 23:05:00,2.0455,2.046,2.0455,2.0458,62200000.0
2008-08-18 23:06:00,2.0443,2.0446,2.0439,2.0444,78400000.0
2008-08-18 23:07:00,2.0445,2.0453,2.0444,2.0453,180600000.0
2008-08-18 23:08:00,2.0454,2.0458,2.0453,2.0458,122800000.0
2008-08-18 23:09:00,2.0457,2.0458,2.0457,2.0458,3000000.0
2008-08-18 23:10:00,2.0458,2.0458,2.0458,2.0458,38800000.0
2008-08-18 23:11:00,2.0458,2.0458,2.0457,2.0457,67800000.0
2008-08-18 23:12:00,2.0457,2.0457,2.0454,2.0455,66800000.0
2008-08-18 23:13:00,2.0455,2.0455,2.0455,2.0455,19400000.0
2008-08-18 23:14:00,2.0454,2.0455,2.0454,2.0454,19400000.0
2008-08-18 23:15:00,2.0453,2.0455,2.0452,2.0455,311000000.0
2008-08-18 23:16:00,2.0455,2.0455,2.0455,2.0455,105400000.0
2008-08-18 23:17:00,2.0454,2.0455,2.0454,2.0455,28000000.0
2008-08-18 23:18:00,2.0455,2.0456,2.0455,2.0455,27600000.0
2008-08-18 23:19:00,2.04555,2.04585,2.04555,2.04585,11800000.0
2008-08-18 23:20:00,2.04595,2.04595,2.04595,2.04595,8100000.0
2008-08-18 23:21:00,2.04635,2.0465,2.04635,2.0465,3000000.0
2008-08-18 23:22:00,2.0465,2.0465,2.0456,2.04565,54300000.0
2008-08-18 23:23:00,2.04605,2.0462,2.04575,2.046,27200000.0
2008-08-18 23:24:00,2.04605,2.0462,2.04585,2.0462,27300000.0
2008-08-18 23:25:00,2.0462,2.0462,2.046,2.046,6700000.0
2008-08-18 23:26:00,2.046,2.046,2.04575,2.0458,24300000.0
2008-08-18 23:27:00,2.04595,2.0462,2.04595,2.0462,3700000.0
2008-08-18 23:28:00,2.04605,2.04605,2.04605,2.04605,2700000.0
2008-08-18 23:29:00,2.046,2.046,2.046,2.046,5400000.0
2008-08-18 23:30:00,2.046,2.046,2.04585,2.0459,24300000.0
2008-08-18 23:31:00,2.0459,2.046,2.0459,2.046,37800000.0
2008-08-18 23:32:00,2.046,2.046,2.0459,2.046,21600000.0
2008-08-18 23:33:00,2.046,2.046,2.04555,2.0456,41500000.0
2008-08-18 23:34:00,2.04555,2.04555,2.04555,2.04555,5400000.0
2008-08-18 23:35:00,2.04555,2.04565,2.0455,2.04565,21600000.0
2008-08-18 23:36:00,2.04565,2.0458,2.04555,2.04575,27000000.0
2008-08-18 23:37:00,2.04575,2.0458,2.0457,2.04575,27000000.0
2008-08-18 23:38:00,2.04575,2.04595,2.0457,2.04595,32300000.0
2008-08-18 23:39:00,2.0459,2.04595,2.04585,2.04585,16200000.0
2008-08-18 23:40:00,2.04585,2.046,2.04575,2.046,16200000.0
2008-08-18 23:41:00,2.046,2.04605,2.04585,2.04605,21600000.0
2008-08-18 23:42:00,2.0462,2.04675,2.0462,2.0466,51800000.0
2008-08-18 23:43:00,2.04665,2.0467,2.0462,2.0463,91800000.0
2008-08-18 23:44:00,2.0463,2.04815,2.046,2.047,184900000.0
2008-08-18 23:45:00,2.047,2.047,2.0457,2.04625,222200000.0
2008-08-18 23:46:00,2.0462,2.04625,2.04535,2.04555,186300000.0
2008-08-18 23:47:00,2.0456,2.0458,2.04515,2.0454,183600000.0
2008-08-18 23:48:00,2.0454,2.0454,2.0451,2.04525,124000003.0
2008-08-18 23:49:00,2.0452,2.0452,2.045,2.04505,396700003.0
2008-08-18 23:50:00,2.0451,2.0451,2.0446,2.04505,231300005.0
2008-08-18 23:51:00,2.045,2.0457,2.0449,2.0453,482300005.0
2008-08-18 23:52:00,2.04535,2.0456,2.04535,2.04555,151200000.0
2008-08-18 23:53:00,2.0455,2.04555,2.0454,2.0455,162000002.0
2008-08-18 23:54:00,2.0457,2.0457,2.0454,2.0455,212900005.0
2008-08-18 23:55:00,2.0455,2.0459,2.0455,2.0457,281600000.0
2008-08-18 23:56:00,2.0457,2.0457,2.0451,2.0451,353100000.0
2008-08-18 23:57:00,2.0451,2.0451,2.0449,2.045,287200002.0
2008-08-18 23:58:00,2.04495,2.0451,2.0446,2.04475,550100005.0
2008-08-18 23:59:00,2.04475,2.045,2.0447,2.0447,592600002.0
2008-08-19 00:00:00,2.0447,2.0452,2.044,2.0451,330300005.0
2008-08-19 00:01:00,2.0451,2.0457,2.04455,2.0457,115600000.0
2008-08-19 00:02:00,2.0457,2.0457,2.0451,2.0451,56500000.0
2008-08-19 00:03:00,2.0451,2.0451,2.0448,2.0448,13000000.0
2008-08-19 00:04:00,2.0448,2.0449,2.0448,2.0449,9000000.0
2008-08-19 00:05:00,2.0451,2.0454,2.04495,2.0454,22400000.0
2008-08-19 00:06:00,2.0454,2.0459,2.0453,2.0458,28500000.0
2008-08-19 00:07:00,2.0458,2.0461,2.0457,2.0457,23000000.0
2008-08-19 00:08:00,2.0457,2.0457,2.0456,2.0456,2000000.0
2008-08-19 00:09:00,2.0456,2.0456,2.0454,2.0454,26000000.0
2008-08-19 00:10:00,2.0454,2.0456,2.0454,2.0456,15300000.0
2008-08-19 00:11:00,2.0455,2.0455,2.0453,2.0453,7000000.0
2008-08-19 00:12:00,2.0453,2.0454,2.0452,2.0452,5000000.0
2008-08-19 00:13:00,2.04485,2.04485,2.04485,2.04485,3200000.0
2008-08-19 00:14:00,2.045,2.0452,2.045,2.0452,32200000.0
2008-08-19 00:15:00,2.0453,2.04545,2.0453,2.0454,11800000.0
2008-08-19 00:16:00,2.04545,2.0455,2.0454,2.0455,14500000.0
2008-08-19 00:17:00,2.0455,2.0455,2.0454,2.0454,18000000.0
2008-08-19 00:18:00,2.0454,2.0455,2.0454,2.0455,2000000.0
2008-08-19 00:19:00,2.04485,2.045,2.04485,2.0449,16700000.0
2008-08-19 00:20:00,2.04525,2.0455,2.04525,2.0455,18000000.0
2008-08-19 00:21:00,2.0455,2.0455,2.0453,2.0453,11000000.0
2008-08-19 00:22:00,2.0449,2.0453,2.0449,2.0453,16300000.0
2008-08-19 00:23:00,2.0449,2.045,2.0449,2.045,31200000.0
2008-08-19 00:24:00,2.045,2.0453,2.0447,2.0447,46300000.0
2008-08-19 00:25:00,2.0449,2.0451,2.0449,2.045,6000000.0
2008-08-19 00:26:00,2.0449,2.045,2.0444,2.045,52400000.0
2008-08-19 00:27:00,2.045,2.0453,2.045,2.0452,7000000.0
2008-08-19 00:28:00,2.0452,2.0452,2.0451,2.0451,6000000.0
2008-08-19 00:29:00,2.04505,2.0454,2.04505,2.0454,7200000.0
2008-08-19 00:30:00,2.0454,2.0454,2.045,2.045,3700000.0
2008-08-19 00:31:00,2.04505,2.0454,2.04505,2.0454,15700000.0
2008-08-19 00:32:00,2.0454,2.0458,2.04525,2.0458,47200000.0
2008-08-19 00:33:00,2.0458,2.0458,2.0456,2.0457,34200000.0
2008-08-19 00:34:00,2.0459,2.0459,2.04555,2.0459,5700000.0
2008-08-19 00:35:00,2.04555,2.0457,2.04555,2.0457,18500000.0
2008-08-19 00:36:00,2.04555,2.0457,2.0455,2.0457,22500000.0
2008-08-19 00:37:00,2.0457,2.0459,2.0457,2.0459,7000000.0
2008-08-19 00:38:00,2.0458,2.046,2.0456,2.046,34000000.0
2008-08-19 00:39:00,2.0459,2.0461,2.0458,2.0458,28100000.0
2008-08-19 00:40:00,2.0458,2.0458,2.04565,2.04565,8000000.0
2008-08-19 00:41:00,2.0456,2.0456,2.0456,2.0456,11800000.0
2008-08-19 00:42:00,2.0458,2.0458,2.0457,2.0457,2000000.0
2008-08-19 00:43:00,2.0458,2.0458,2.0458,2.0458,2000000.0
2008-08-19 00:44:00,2.0459,2.0459,2.04565,2.04565,11000000.0
2008-08-19 00:45:00,2.0458,2.0461,2.0458,2.0459,31000000.0
2008-08-19 00:46:00,2.0459,2.0461,2.0458,2.0459,18900000.0
2008-08-19 00:47:00,2.046,2.046,2.0457,2.0457,13000000.0
2008-08-19 00:48:00,2.0458,2.0458,2.0456,2.0456,18000000.0
2008-08-19 00:49:00,2.0456,2.0456,2.0454,2.0455,10000000.0
2008-08-19 00:50:00,2.0457,2.0461,2.0456,2.0459,52200000.0
2008-08-19 00:51:00,2.046,2.046,2.0455,2.0455,36700000.0
2008-08-19 00:52:00,2.0456,2.0456,2.0454,2.0454,19200000.0
2008-08-19 00:53:00,2.0454,2.0458,2.0454,2.0458,13000000.0
2008-08-19 00:54:00,2.0458,2.0458,2.0457,2.0458,21000000.0
2008-08-19 00:55:00,2.0458,2.0458,2.0455,2.0455,23200000.0
2008-08-19 00:56:00,2.0455,2.0456,2.0454,2.0456,21100000.0
2008-08-19 00:57:00,2.0455,2.0455,2.0452,2.0452,11200000.0
2008-08-19 00:58:00,2.0452,2.0453,2.0452,2.0453,7000000.0
2008-08-19 00:59:00,2.0453,2.0453,2.0452,2.0453,24300000.0
2008-08-19 01:00:00,2.0453,2.0456,2.0452,2.0456,20200000.0
2008-08-19 01:01:00,2.0457,2.0457,2.0456,2.0457,8100000.0
2008-08-19 01:02:00,2.0456,2.0456,2.0456,2.0456,16200000.0
2008-08-19 01:03:00,2.0454,2.0454,2.0454,2.0454,6300000.0
2008-08-19 01:04:00,2.0454,2.0454,2.0454,2.0454,18900000.0
2008-08-19 01:05:00,2.0456,2.0456,2.0456,2.0456,9000000.0
2008-08-19 01:06:00,2.0454,2.0455,2.0454,2.0455,23700000.0
2008-08-19 01:07:00,2.0455,2.0459,2.0455,2.0459,62000000.0
2008-08-19 01:08:00,2.0459,2.0459,2.0458,2.0458,13100000.0
2008-08-19 01:09:00,2.0458,2.046,2.0458,2.046,9200000.0
2008-08-19 01:10:00,2.046,2.046,2.0458,2.0459,127800000.0
2008-08-19 01:11:00,2.0459,2.0459,2.0458,2.0458,11800000.0
2008-08-19 01:12:00,2.0458,2.0459,2.0458,2.0459,46400000.0
2008-08-19 01:13:00,2.0459,2.0459,2.0458,2.0459,76800000.0
2008-08-19 01:14:00,2.0459,2.04605,2.0459,2.046,37200000.0
2008-08-19 01:15:00,2.04605,2.0461,2.046,2.0461,25200000.0
2008-08-19 01:16:00,2.0462,2.0464,2.0462,2.0464,17000000.0
2008-08-19 01:17:00,2.0465,2.0465,2.0464,2.0464,17000000.0
2008-08-19 01:18:00,2.0464,2.0464,2.0462,2.0462,38600000.0
2008-08-19 01:19:00,2.0463,2.0463,2.046,2.0461,23700000.0
2008-08-19 01:20:00,2.0461,2.0463,2.0461,2.0461,16400000.0
2008-08-19 01:21:00,2.0462,2.0463,2.0462,2.0463,14000000.0
2008-08-19 01:22:00,2.0463,2.0463,2.0462,2.0463,11000000.0
2008-08-19 01:23:00,2.0464,2.0464,2.0461,2.0461,11000000.0
2008-08-19 01:24:00,2.0461,2.0461,2.046,2.046,6000000.0
2008-08-19 01:25:00,2.0459,2.0459,2.0459,2.0459,6300000.0
2008-08-19 01:26:00,2.0459,2.0459,2.0456,2.0457,33800000.0
2008-08-19 01:27:00,2.0457,2.0457,2.04565,2.04565,9000000.0
2008-08-19 01:28:00,2.04565,2.0458,2.04565,2.0458,5000000.0
2008-08-19 01:29:00,2.0458,2.0459,2.0457,2.0458,10000000.0
2008-08-19 01:30:00,2.0458,2.0463,2.0458,2.0463,20700000.0
2008-08-19 01:31:00,2.0463,2.0464,2.0458,2.0459,29100000.0
2008-08-19 01:32:00,2.046,2.0464,2.046,2.0463,19000000.0
2008-08-19 01:33:00,2.0463,2.0465,2.0462,2.0465,12000000.0
2008-08-19 01:34:00,2.0465,2.0466,2.0465,2.0466,29000000.0
2008-08-19 01:35:00,2.0466,2.0466,2.0464,2.0466,10700000.0
2008-08-19 01:36:00,2.0466,2.0466,2.0463,2.0463,29300000.0
2008-08-19 01:37:00,2.0463,2.0465,2.0461,2.0462,30200000.0
2008-08-19 01:38:00,2.0462,2.0463,2.0462,2.0463,13000000.0
2008-08-19 01:39:00,2.0463,2.0463,2.0462,2.0462,11200000.0
2008-08-19 01:40:00,2.0462,2.04625,2.0462,2.0462,32400000.0
2008-08-19 01:41:00,2.0464,2.0464,2.0462,2.0463,19100000.0
2008-08-19 01:42:00,2.0463,2.0463,2.0462,2.0462,18700000.0
2008-08-19 01:43:00,2.0462,2.0465,2.0462,2.0465,11300000.0
2008-08-19 01:44:00,2.0465,2.0465,2.0464,2.0464,4000000.0
2008-08-19 01:45:00,2.0462,2.0462,2.0462,2.0462,12300000.0
2008-08-19 01:46:00,2.0462,2.0462,2.04605,2.0462,6800000.0
2008-08-19 01:47:00,2.0463,2.0463,2.0459,2.0459,11000000.0
2008-08-19 01:48:00,2.0458,2.0458,2.0455,2.0457,32200000.0
2008-08-19 01:49:00,2.0457,2.0457,2.0453,2.0453,17200000.0
2008-08-19 01:50:00,2.04535,2.0458,2.04535,2.0458,32000000.0
2008-08-19 01:51:00,2.0458,2.0458,2.0455,2.0455,28000000.0
2008-08-19 01:52:00,2.0457,2.0459,2.0455,2.0459,31600000.0
2008-08-19 01:53:00,2.0459,2.046,2.0457,2.04595,45300000.0
2008-08-19 01:54:00,2.0459,2.0459,2.0453,2.0454,48700000.0
2008-08-19 01:55:00,2.0454,2.0456,2.0454,2.0456,11000000.0
2008-08-19 01:56:00,2.0457,2.0458,2.0457,2.0458,11000000.0
2008-08-19 01:57:00,2.0458,2.0458,2.0456,2.0456,30000000.0
2008-08-19 01:58:00,2.0456,2.0456,2.0456,2.0456,68000000.0
2008-08-19 01:59:00,2.0458,2.0458,2.0458,2.0458,13000000.0
2008-08-19 02:00:00,2.0458,2.046,2.0457,2.04575,78500000.0
2008-08-19 02:01:00,2.0457,2.0461,2.0453,2.0454,83000000.0
2008-08-19 02:02:00,2.0454,2.0455,2.045,2.0452,90300000.0
2008-08-19 02:03:00,2.0453,2.0454,2.0451,2.0453,34900000.0
2008-08-19 02:04:00,2.04525,2.0454,2.0451,2.0451,29800000.0
2008-08-19 02:05:00,2.0451,2.0453,2.0451,2.0453,45000000.0
2008-08-19 02:06:00,2.0453,2.0454,2.0452,2.0452,29000000.0
2008-08-19 02:07:00,2.0452,2.0452,2.045,2.045,48000000.0
2008-08-19 02:08:00,2.045,2.0451,2.045,2.045,11000000.0
2008-08-19 02:09:00,2.045,2.0451,2.0449,2.045,26000000.0
2008-08-19 02:10:00,2.0451,2.0453,2.0451,2.0451,29400000.0
2008-08-19 02:11:00,2.04475,2.045,2.04475,2.045,25200000.0
2008-08-19 02:12:00,2.045,2.04525,2.0448,2.0452,60600000.0
2008-08-19 02:13:00,2.0453,2.0453,2.045,2.0451,33600000.0
2008-08-19 02:14:00,2.0451,2.0452,2.0451,2.0452,18000000.0
2008-08-19 02:15:00,2.0453,2.04555,2.0452,2.0452,82700000.0
2008-08-19 02:16:00,2.0452,2.0455,2.0452,2.0453,136100000.0
2008-08-19 02:17:00,2.0453,2.0455,2.04515,2.0455,34800000.0
2008-08-19 02:18:00,2.0455,2.0456,2.0455,2.0456,24900000.0
2008-08-19 02:19:00,2.04565,2.0457,2.04565,2.04565,6000000.0
2008-08-19 02:20:00,2.04555,2.0457,2.0455,2.0455,29200000.0
2008-08-19 02:21:00,2.0455,2.04605,2.0455,2.0457,78900000.0
2008-08-19 02:22:00,2.0458,2.04595,2.0457,2.0458,39100000.0
2008-08-19 02:23:00,2.0458,2.0458,2.0456,2.0456,19100000.0
2008-08-19 02:24:00,2.0456,2.0458,2.0455,2.0458,53500000.0
2008-08-19 02:25:00,2.0458,2.0462,2.0458,2.0458,57300000.0
2008-08-19 02:26:00,2.0459,2.0464,2.0458,2.0463,23000000.0
2008-08-19 02:27:00,2.0464,2.0466,2.04605,2.0462,57100000.0
2008-08-19 02:28:00,2.0462,2.0462,2.0461,2.0461,29100000.0
2008-08-19 02:29:00,2.046,2.04605,2.04585,2.04605,33700000.0
2008-08-19 02:30:00,2.04605,2.0461,2.0457,2.0457,89800000.0
2008-08-19 02:31:00,2.0459,2.046,2.0459,2.046,44000000.0
2008-08-19 02:32:00,2.046,2.0461,2.046,2.046,14000000.0
2008-08-19 02:33:00,2.046,2.0462,2.0459,2.0459,48500000.0
2008-08-19 02:34:00,2.046,2.046,2.0458,2.0458,46100000.0
2008-08-19 02:35:00,2.0458,2.0458,2.0457,2.0457,24100000.0
2008-08-19 02:36:00,2.0457,2.0458,2.0456,2.0456,22900000.0
2008-08-19 02:37:00,2.0458,2.046,2.0455,2.0458,91800000.0
2008-08-19 02:38:00,2.0458,2.04595,2.04545,2.04545,36400000.0
2008-08-19 02:39:00,2.0456,2.0461,2.04555,2.0461,55300000.0
2008-08-19 02:40:00,2.0461,2.0462,2.046,2.046,42000000.0
2008-08-19 02:41:00,2.0459,2.0461,2.0459,2.0461,79100000.0
2008-08-19 02:42:00,2.0461,2.0462,2.046,2.046,23500000.0
2008-08-19 02:43:00,2.046,2.0463,2.046,2.0461,89300000.0
2008-08-19 02:44:00,2.0461,2.0462,2.046,2.0462,28100000.0
2008-08-19 02:45:00,2.0462,2.0464,2.0462,2.0462,23000000.0
2008-08-19 02:46:00,2.0462,2.04645,2.0462,2.0464,32000000.0
2008-08-19 02:47:00,2.0465,2.0465,2.0464,2.0465,33000000.0
2008-08-19 02:48:00,2.0465,2.0467,2.046,2.046,67600000.0
2008-08-19 02:49:00,2.046,2.0463,2.046,2.046,113500000.0
2008-08-19 02:50:00,2.0459,2.046,2.0456,2.046,40300000.0
2008-08-19 02:51:00,2.04595,2.0461,2.0459,2.0459,20000000.0
2008-08-19 02:52:00,2.046,2.046,2.0459,2.0459,10000000.0
2008-08-19 02:53:00,2.0459,2.04605,2.0459,2.0459,41300000.0
2008-08-19 02:54:00,2.04585,2.04585,2.0457,2.0457,57400000.0
2008-08-19 02:55:00,2.0457,2.04625,2.0457,2.0457,76400000.0
2008-08-19 02:56:00,2.0457,2.0457,2.0455,2.0456,34000000.0
2008-08-19 02:57:00,2.0456,2.0456,2.0454,2.0454,28100000.0
2008-08-19 02:58:00,2.0454,2.0457,2.0454,2.0456,32000000.0
2008-08-19 02:59:00,2.0456,2.0457,2.0454,2.0455,49100000.0
2008-08-19 03:00:00,2.0455,2.04605,2.0455,2.04585,52100000.0
2008-08-19 03:01:00,2.0458,2.046,2.0456,2.0458,80700000.0
2008-08-19 03:02:00,2.04585,2.04635,2.0458,2.0463,53100000.0
2008-08-19 03:03:00,2.04625,2.04635,2.0461,2.0461,21700000.0
2008-08-19 03:04:00,2.0461,2.04645,2.0461,2.04645,37200000.0
2008-08-19 03:05:00,2.0465,2.0465,2.04625,2.0463,28200000.0
2008-08-19 03:06:00,2.0463,2.0463,2.04585,2.0462,40300000.0
2008-08-19 03:07:00,2.0461,2.0461,2.0459,2.04605,15500000.0
2008-08-19 03:08:00,2.04605,2.0462,2.046,2.0462,28600000.0
2008-08-19 03:09:00,2.04615,2.04615,2.046,2.04615,13100000.0
2008-08-19 03:10:00,2.0461,2.04635,2.0461,2.0461,48800000.0
2008-08-19 03:11:00,2.0462,2.0462,2.04595,2.046,38000000.0
2008-08-19 03:12:00,2.04585,2.04605,2.04575,2.0459,56200000.0
2008-08-19 03:13:00,2.04595,2.046,2.04575,2.0459,53500000.0
2008-08-19 03:14:00,2.04595,2.0461,2.0459,2.04605,45200000.0
2008-08-19 03:15:00,2.04595,2.04625,2.04575,2.04615,63900000.0
2008-08-19 03:16:00,2.0461,2.04615,2.0456,2.04585,69800000.0
2008-08-19 03:17:00,2.0458,2.0459,2.04565,2.0457,43000000.0
2008-08-19 03:18:00,2.04565,2.0459,2.0452,2.0453,64800000.0
2008-08-19 03:19:00,2.0453,2.04535,2.0451,2.0451,51600000.0
2008-08-19 03:20:00,2.0451,2.04555,2.0451,2.04545,62400000.0
2008-08-19 03:21:00,2.0455,2.0456,2.0449,2.045,72000000.0
2008-08-19 03:22:00,2.045,2.0451,2.0449,2.0451,40600000.0
2008-08-19 03:23:00,2.0451,2.0452,2.0447,2.0447,88400000.0
2008-08-19 03:24:00,2.0447,2.0448,2.0442,2.0443,111600000.0
2008-08-19 03:25:00,2.0443,2.0443,2.0441,2.0443,45000000.0
2008-08-19 03:26:00,2.0443,2.0443,2.0441,2.0441,60300000.0
2008-08-19 03:27:00,2.0441,2.0443,2.0441,2.0442,40000000.0
2008-08-19 03:28:00,2.0441,2.0442,2.044,2.044,59800000.0
2008-08-19 03:29:00,2.044,2.0444,2.044,2.0442,30900000.0
2008-08-19 03:30:00,2.0442,2.0447,2.0442,2.0445,82700000.0
2008-08-19 03:31:00,2.0445,2.0446,2.0445,2.0445,19600000.0
2008-08-19 03:32:00,2.0445,2.0445,2.04435,2.04435,33000000.0
2008-08-19 03:33:00,2.0444,2.0445,2.04425,2.04435,58600000.0
2008-08-19 03:34:00,2.04435,2.0445,2.0442,2.0445,32500000.0
2008-08-19 03:35:00,2.0444,2.0447,2.0444,2.0447,39300000.0
2008-08-19 03:36:00,2.0447,2.04535,2.04465,2.0453,22200000.0
2008-08-19 03:37:00,2.0453,2.04535,2.045,2.04535,43700000.0
2008-08-19 03:38:00,2.0455,2.04565,2.0455,2.0455,67100000.0
2008-08-19 03:39:00,2.0455,2.04575,2.0453,2.0456,53500000.0
2008-08-19 03:40:00,2.0457,2.0457,2.0454,2.0457,33900000.0
2008-08-19 03:41:00,2.0457,2.0458,2.04515,2.04525,49900000.0
2008-08-19 03:42:00,2.0452,2.04525,2.0448,2.0448,69000000.0
2008-08-19 03:43:00,2.0448,2.0452,2.0447,2.0452,52400000.0
2008-08-19 03:44:00,2.0452,2.0457,2.04515,2.0454,59000000.0
2008-08-19 03:45:00,2.0454,2.0454,2.0447,2.0447,41200000.0
2008-08-19 03:46:00,2.0447,2.04475,2.0446,2.0446,14000000.0
2008-08-19 03:47:00,2.0446,2.0448,2.0446,2.0448,21400000.0
2008-08-19 03:48:00,2.0448,2.045,2.0447,2.0449,32400000.0
2008-08-19 03:49:00,2.0449,2.0449,2.0448,2.0448,10000000.0
2008-08-19 03:50:00,2.0448,2.04485,2.0448,2.04485,3000000.0
2008-08-19 03:51:00,2.04485,2.045,2.0448,2.0449,27800000.0
2008-08-19 03:52:00,2.0448,2.0448,2.0447,2.0447,8200000.0
2008-08-19 03:53:00,2.0447,2.0448,2.0446,2.0447,22400000.0
2008-08-19 03:54:00,2.0447,2.045,2.0447,2.045,20000000.0
2008-08-19 03:55:00,2.04495,2.04495,2.04465,2.0447,9000000.0
2008-08-19 03:56:00,2.0447,2.0448,2.04455,2.04475,19000000.0
2008-08-19 03:57:00,2.0448,2.0449,2.0447,2.0447,49000000.0
2008-08-19 03:58:00,2.0447,2.04475,2.0447,2.0447,18800000.0
2008-08-19 03:59:00,2.04465,2.04475,2.0446,2.0446,16800000.0
2008-08-19 04:00:00,2.0446,2.04505,2.0446,2.04505,29700000.0
2008-08-19 04:01:00,2.0452,2.0452,2.0449,2.0449,15000000.0
2008-08-19 04:02:00,2.04485,2.045,2.0448,2.045,27400000.0
2008-08-19 04:03:00,2.045,2.0454,2.0446,2.0446,61400000.0
2008-08-19 04:04:00,2.04455,2.04455,2.0445,2.0445,7000000.0
2008-08-19 04:05:00,2.0444,2.0445,2.04435,2.0445,15000000.0
2008-08-19 04:06:00,2.0445,2.0447,2.0445,2.04455,23500000.0
2008-08-19 04:07:00,2.0446,2.04465,2.04445,2.04445,21000000.0
2008-08-19 04:08:00,2.0445,2.0445,2.0444,2.0444,7000000.0
2008-08-19 04:09:00,2.0445,2.0445,2.0443,2.0443,14000000.0
2008-08-19 04:10:00,2.0443,2.0443,2.04415,2.04415,7000000.0
2008-08-19 04:11:00,2.0441,2.04425,2.04405,2.04425,14700000.0
2008-08-19 04:12:00,2.04425,2.04445,2.04425,2.04445,15000000.0
2008-08-19 04:13:00,2.04445,2.04445,2.0442,2.04425,93000000.0
2008-08-19 04:14:00,2.0443,2.0444,2.0439,2.0439,52000000.0
2008-08-19 04:15:00,2.0439,2.0441,2.0439,2.0441,37000000.0
2008-08-19 04:16:00,2.044,2.04405,2.0438,2.0438,16200000.0
2008-08-19 04:17:00,2.0438,2.0439,2.0438,2.0439,37200000.0
2008-08-19 04:18:00,2.0439,2.0439,2.0439,2.0439,5000000.0
2008-08-19 04:19:00,2.0439,2.0439,2.04385,2.0439,7000000.0
2008-08-19 04:20:00,2.044,2.0441,2.0439,2.0439,15200000.0
2008-08-19 04:21:00,2.044,2.04405,2.0439,2.04405,33000000.0
2008-08-19 04:22:00,2.044,2.044,2.04375,2.044,26000000.0
2008-08-19 04:23:00,2.044,2.04435,2.044,2.0441,18600000.0
2008-08-19 04:24:00,2.044,2.0445,2.044,2.0441,42900000.0
2008-08-19 04:25:00,2.0442,2.04435,2.0438,2.044,41000000.0
2008-08-19 04:26:00,2.044,2.04415,2.0439,2.044,64400000.0
2008-08-19 04:27:00,2.044,2.04405,2.0439,2.04405,42800000.0
2008-08-19 04:28:00,2.04405,2.0441,2.044,2.0441,28000000.0
2008-08-19 04:29:00,2.0441,2.0442,2.0441,2.0441,24000000.0
2008-08-19 04:30:00,2.0441,2.0441,2.04395,2.044,15300000.0
2008-08-19 04:31:00,2.044,2.0443,2.04395,2.0443,28600000.0
2008-08-19 04:32:00,2.0443,2.0443,2.0442,2.0442,10000000.0
2008-08-19 04:33:00,2.0442,2.04465,2.04415,2.04465,36000000.0
2008-08-19 04:34:00,2.0446,2.0446,2.04445,2.0445,27000000.0
2008-08-19 04:35:00,2.0445,2.0448,2.0444,2.0445,40300000.0
2008-08-19 04:36:00,2.0444,2.0445,2.04395,2.04435,90500000.0
2008-08-19 04:37:00,2.04445,2.04465,2.0443,2.04435,57700000.0
2008-08-19 04:38:00,2.0444,2.0445,2.0444,2.0444,7600000.0
2008-08-19 04:39:00,2.0445,2.04455,2.0445,2.0445,6000000.0
2008-08-19 04:40:00,2.0444,2.04455,2.04425,2.04425,27000000.0
2008-08-19 04:41:00,2.04425,2.0443,2.0442,2.0442,41000000.0
2008-08-19 04:42:00,2.0442,2.0443,2.0442,2.0443,17200000.0
2008-08-19 04:43:00,2.0443,2.04435,2.0443,2.0443,23100000.0
2008-08-19 04:44:00,2.0443,2.0444,2.0443,2.0444,4900000.0
2008-08-19 04:45:00,2.0443,2.04445,2.044,2.044,25400000.0
2008-08-19 04:46:00,2.044,2.0441,2.0438,2.0438,20000000.0
2008-08-19 04:47:00,2.04385,2.0447,2.0438,2.04455,75400000.0
2008-08-19 04:48:00,2.0446,2.04465,2.0445,2.0445,71800000.0
2008-08-19 04:49:00,2.0445,2.0445,2.0443,2.0443,12200000.0
2008-08-19 04:50:00,2.0443,2.0443,2.0443,2.0443,3000000.0
2008-08-19 04:51:00,2.0443,2.0443,2.0442,2.0442,9000000.0
2008-08-19 04:52:00,2.0442,2.0442,2.0442,2.0442,1000000.0
2008-08-19 04:53:00,2.04425,2.0443,2.0439,2.04395,25800000.0
2008-08-19 04:54:00,2.04395,2.0442,2.0438,2.0441,20000000.0
2008-08-19 04:55:00,2.04405,2.04425,2.04405,2.0441,34000000.0
2008-08-19 04:56:00,2.0441,2.0441,2.044,2.044,4000000.0
2008-08-19 04:57:00,2.0441,2.0441,2.044,2.044,10000000.0
2008-08-19 04:58:00,2.0441,2.04415,2.0441,2.0441,3000000.0
2008-08-19 04:59:00,2.044,2.044,2.0439,2.0439,35000000.0
2008-08-19 05:00:00,2.0439,2.0439,2.0438,2.0438,14200000.0
2008-08-19 05:01:00,2.044,2.044,2.0439,2.0439,8000000.0
2008-08-19 05:02:00,2.044,2.0445,2.044,2.0445,14000000.0
2008-08-19 05:03:00,2.0445,2.0445,2.04395,2.04405,54400000.0
2008-08-19 05:04:00,2.04405,2.0441,2.044,2.0441,26000000.0
2008-08-19 05:05:00,2.0441,2.0441,2.0439,2.0441,21100000.0
2008-08-19 05:06:00,2.0442,2.0442,2.0438,2.0438,3700000.0
2008-08-19 05:07:00,2.04358,2.0439,2.04347,2.04347,52000000.0
2008-08-19 05:08:00,2.0439,2.0442,2.0439,2.0442,291400000.0
2008-08-19 05:09:00,2.0442,2.0443,2.0442,2.0443,33000000.0
2008-08-19 05:10:00,2.0444,2.0446,2.0443,2.0445,37700000.0
2008-08-19 05:11:00,2.0445,2.0449,2.0445,2.0447,39200000.0
2008-08-19 05:12:00,2.0445,2.0446,2.0444,2.04445,22000000.0
2008-08-19 05:13:00,2.04445,2.04455,2.0444,2.0444,22000000.0
2008-08-19 05:14:00,2.0444,2.0444,2.0443,2.04435,7000000.0
2008-08-19 05:15:00,2.04435,2.04435,2.0442,2.0442,5400000.0
2008-08-19 05:16:00,2.0442,2.0442,2.0441,2.0441,6000000.0
2008-08-19 05:17:00,2.04405,2.04405,2.044,2.04405,7000000.0
2008-08-19 05:18:00,2.04405,2.0444,2.044,2.0443,32100000.0
2008-08-19 05:19:00,2.0442,2.0442,2.0439,2.044,20000000.0
2008-08-19 05:20:00,2.044,2.044,2.0438,2.0438,10200000.0
2008-08-19 05:21:00,2.0438,2.04395,2.0438,2.0438,11600000.0
2008-08-19 05:22:00,2.04385,2.044,2.04385,2.044,2000000.0
2008-08-19 05:23:00,2.04395,2.044,2.0438,2.0439,23000000.0
2008-08-19 05:24:00,2.0438,2.04385,2.0438,2.04385,2200000.0
2008-08-19 05:25:00,2.04385,2.04385,2.04375,2.04375,7000000.0
2008-08-19 05:26:00,2.04375,2.044,2.04375,2.044,9200000.0
2008-08-19 05:27:00,2.044,2.044,2.044,2.044,5000000.0
2008-08-19 05:28:00,2.044,2.044,2.044,2.044,1000000.0
2008-08-19 05:29:00,2.044,2.04405,2.04385,2.044,17000000.0
2008-08-19 05:30:00,2.044,2.044,2.04395,2.04395,3000000.0
2008-08-19 05:31:00,2.04395,2.0441,2.0434,2.0438,39800000.0
2008-08-19 05:32:00,2.04395,2.0441,2.04395,2.0441,14000000.0
2008-08-19 05:33:00,2.0441,2.0441,2.04405,2.04405,7000000.0
2008-08-19 05:34:00,2.04405,2.0441,2.044,2.0441,5000000.0
2008-08-19 05:35:00,2.0441,2.0443,2.0441,2.0442,8000000.0
2008-08-19 05:36:00,2.0442,2.04425,2.0442,2.04425,2300000.0
2008-08-19 05:37:00,2.0443,2.0443,2.0443,2.0443,2000000.0
2008-08-19 05:38:00,2.0444,2.04465,2.0444,2.04455,18400000.0
2008-08-19 05:39:00,2.0445,2.0446,2.0445,2.0446,7400000.0
2008-08-19 05:40:00,2.0445,2.0447,2.0444,2.0444,31700000.0
2008-08-19 05:41:00,2.0444,2.0446,2.0443,2.0444,99900000.0
2008-08-19 05:42:00,2.0443,2.0444,2.0441,2.0441,18400000.0
2008-08-19 05:43:00,2.04405,2.04425,2.04405,2.04425,25100000.0
2008-08-19 05:44:00,2.04435,2.0446,2.0439,2.0439,45000000.0
2008-08-19 05:45:00,2.0439,2.0439,2.0437,2.04385,24400000.0
2008-08-19 05:46:00,2.0439,2.04405,2.04385,2.044,21000000.0
2008-08-19 05:47:00,2.044,2.044,2.04395,2.04395,5000000.0
2008-08-19 05:48:00,2.04395,2.04405,2.04385,2.044,12000000.0
2008-08-19 05:49:00,2.044,2.04405,2.044,2.044,4000000.0
2008-08-19 05:50:00,2.044,2.0441,2.04395,2.04405,11000000.0
2008-08-19 05:51:00,2.044,2.044,2.04395,2.044,11000000.0
2008-08-19 05:52:00,2.044,2.044,2.0436,2.04365,6000000.0
2008-08-19 05:53:00,2.0437,2.0443,2.04365,2.0443,15000000.0
2008-08-19 05:54:00,2.0443,2.0445,2.0442,2.0445,35400000.0
2008-08-19 05:55:00,2.0445,2.04475,2.04435,2.0445,52800000.0
2008-08-19 05:56:00,2.0444,2.04445,2.0444,2.04445,18200000.0
2008-08-19 05:57:00,2.0445,2.04485,2.0444,2.0448,27500000.0
2008-08-19 05:58:00,2.0447,2.0449,2.0446,2.0449,25900000.0
2008-08-19 05:59:00,2.0449,2.0449,2.0446,2.0447,26900000.0
2008-08-19 06:00:00,2.0447,2.0447,2.04455,2.04455,4000000.0
2008-08-19 06:01:00,2.04455,2.0448,2.04455,2.0448,7400000.0
2008-08-19 06:02:00,2.0449,2.0449,2.04475,2.0448,12000000.0
2008-08-19 06:03:00,2.0448,2.0448,2.0443,2.0443,24400000.0
2008-08-19 06:04:00,2.0443,2.04455,2.0443,2.04455,17200000.0
2008-08-19 06:05:00,2.0446,2.04515,2.0445,2.04485,54000000.0
2008-08-19 06:06:00,2.0449,2.045,2.0448,2.045,22000000.0
2008-08-19 06:07:00,2.045,2.0453,2.045,2.0453,33400000.0
2008-08-19 06:08:00,2.04525,2.0453,2.045,2.0452,34400000.0
2008-08-19 06:09:00,2.04515,2.04525,2.0451,2.0451,15000000.0
2008-08-19 06:10:00,2.04505,2.0451,2.04495,2.0451,13000000.0
2008-08-19 06:11:00,2.04515,2.04515,2.0449,2.04495,16000000.0
2008-08-19 06:12:00,2.0449,2.04515,2.0447,2.04505,33400000.0
2008-08-19 06:13:00,2.04495,2.0452,2.0448,2.0451,30800000.0
2008-08-19 06:14:00,2.0451,2.04515,2.04505,2.04505,8000000.0
2008-08-19 06:15:00,2.04505,2.0451,2.04495,2.045,13400000.0
2008-08-19 06:16:00,2.045,2.0451,2.045,2.0451,8000000.0
2008-08-19 06:17:00,2.045,2.04515,2.045,2.0451,23100000.0
2008-08-19 06:18:00,2.0451,2.0453,2.045,2.0452,31600000.0
2008-08-19 06:19:00,2.04515,2.04555,2.04515,2.0454,43000000.0
2008-08-19 06:20:00,2.04545,2.04555,2.04525,2.04525,13000000.0
2008-08-19 06:21:00,2.04525,2.0453,2.0451,2.0453,10400000.0
2008-08-19 06:22:00,2.0453,2.0454,2.04505,2.04505,42600000.0
2008-08-19 06:23:00,2.0451,2.0453,2.04505,2.0452,32800000.0
2008-08-19 06:24:00,2.04515,2.0452,2.0451,2.04515,15600000.0
2008-08-19 06:25:00,2.0451,2.0453,2.04505,2.04525,20600000.0
2008-08-19 06:26:00,2.04525,2.0457,2.0451,2.0457,28400000.0
2008-08-19 06:27:00,2.0457,2.0459,2.04555,2.04585,54000000.0
2008-08-19 06:28:00,2.0458,2.04605,2.0458,2.04595,21000000.0
2008-08-19 06:29:00,2.046,2.046,2.0457,2.0457,30400000.0
2008-08-19 06:30:00,2.0457,2.0457,2.0454,2.0454,15400000.0
2008-08-19 06:31:00,2.0454,2.0457,2.0454,2.0456,13000000.0
2008-08-19 06:32:00,2.0455,2.0458,2.0455,2.0458,24000000.0
2008-08-19 06:33:00,2.0458,2.0458,2.0456,2.0456,11000000.0
2008-08-19 06:34:00,2.0456,2.04575,2.0456,2.0457,23200000.0
2008-08-19 06:35:00,2.0457,2.0459,2.0456,2.04585,66900000.0
2008-08-19 06:36:00,2.0458,2.0458,2.0456,2.0456,39200000.0
2008-08-19 06:37:00,2.0456,2.04665,2.04555,2.04645,61400000.0
2008-08-19 06:38:00,2.04635,2.0477,2.04635,2.04695,125900000.0
2008-08-19 06:39:00,2.04695,2.0474,2.04695,2.0471,67300000.0
2008-08-19 06:40:00,2.0471,2.04715,2.0468,2.0469,50900000.0
2008-08-19 06:41:00,2.0469,2.047,2.0465,2.0465,56400000.0
2008-08-19 06:42:00,2.0464,2.0468,2.0464,2.0467,57800000.0
2008-08-19 06:43:00,2.0466,2.04725,2.0466,2.047,66400000.0
2008-08-19 06:44:00,2.04705,2.0472,2.0468,2.04685,19400000.0
2008-08-19 06:45:00,2.04695,2.0473,2.04695,2.0473,11000000.0
2008-08-19 06:46:00,2.0473,2.0475,2.04725,2.0475,14000000.0
2008-08-19 06:47:00,2.0475,2.0476,2.0474,2.04745,13000000.0
2008-08-19 06:48:00,2.04745,2.0476,2.04745,2.0476,9000000.0
2008-08-19 06:49:00,2.0476,2.0476,2.0474,2.0474,5000000.0
2008-08-19 06:50:00,2.0474,2.0474,2.0474,2.0474,3000000.0
2008-08-19 06:51:00,2.04735,2.04735,2.04655,2.04655,36400000.0
2008-08-19 06:52:00,2.04655,2.048,2.04655,2.04785,51200000.0
2008-08-19 06:53:00,2.04785,2.0479,2.04745,2.04745,41300000.0
2008-08-19 06:54:00,2.04745,2.04745,2.0471,2.0471,12000000.0
2008-08-19 06:55:00,2.04695,2.0472,2.0469,2.04695,29000000.0
2008-08-19 06:56:00,2.0469,2.0471,2.0469,2.04705,14000000.0
2008-08-19 06:57:00,2.0471,2.04735,2.047,2.0472,17000000.0
2008-08-19 06:58:00,2.04705,2.04765,2.04705,2.04765,21300000.0
2008-08-19 06:59:00,2.04765,2.04775,2.0476,2.0477,11000000.0
2008-08-19 07:00:00,2.0477,2.04775,2.0472,2.04725,38000000.0
2008-08-19 07:01:00,2.0472,2.04735,2.0472,2.0472,16000000.0
2008-08-19 07:02:00,2.0472,2.0478,2.04715,2.0478,31100000.0
2008-08-19 07:03:00,2.0478,2.0478,2.0475,2.0476,41800000.0
2008-08-19 07:04:00,2.0476,2.0476,2.0471,2.04745,54700000.0
2008-08-19 07:05:00,2.0474,2.04745,2.04725,2.04745,15500000.0
2008-08-19 07:06:00,2.0474,2.04745,2.0467,2.04675,56000000.0
2008-08-19 07:07:00,2.04675,2.0471,2.04675,2.0471,34000000.0
2008-08-19 07:08:00,2.0471,2.04755,2.047,2.04755,34000000.0
2008-08-19 07:09:00,2.04755,2.04825,2.0475,2.04815,88000000.0
2008-08-19 07:10:00,2.04815,2.0483,2.04805,2.04805,28000000.0
2008-08-19 07:11:00,2.0482,2.0484,2.0477,2.0483,56900000.0
2008-08-19 07:12:00,2.04825,2.0485,2.0481,2.0485,39600000.0
2008-08-19 07:13:00,2.0485,2.0485,2.04795,2.04815,45900000.0
2008-08-19 07:14:00,2.0482,2.04845,2.04815,2.04835,40000000.0
2008-08-19 07:15:00,2.04835,2.04835,2.04815,2.0482,12000000.0
2008-08-19 07:16:00,2.0482,2.0482,2.04795,2.048,39000000.0
2008-08-19 07:17:00,2.048,2.0482,2.048,2.0481,12000000.0
2008-08-19 07:18:00,2.0481,2.0481,2.0477,2.04775,30200000.0
2008-08-19 07:19:00,2.04775,2.04795,2.04775,2.04795,28000000.0
2008-08-19 07:20:00,2.04795,2.04805,2.0478,2.04805,23000000.0
2008-08-19 07:21:00,2.0482,2.0482,2.048,2.0481,31000000.0
2008-08-19 07:22:00,2.0481,2.04815,2.0479,2.048,19000000.0
2008-08-19 07:23:00,2.048,2.048,2.04785,2.04795,18000000.0
2008-08-19 07:24:00,2.04805,2.0481,2.0478,2.0478,28000000.0
2008-08-19 07:25:00,2.0479,2.0479,2.0478,2.04785,12000000.0
2008-08-19 07:26:00,2.0478,2.0478,2.04725,2.04745,73000000.0
2008-08-19 07:27:00,2.04745,2.0477,2.047,2.0471,45000000.0
2008-08-19 07:28:00,2.0471,2.04725,2.0458,2.0458,68800000.0
2008-08-19 07:29:00,2.0458,2.0465,2.0458,2.0463,129200000.0
2008-08-19 07:30:00,2.0463,2.0464,2.046,2.0461,66100000.0
2008-08-19 07:31:00,2.04615,2.04685,2.0458,2.04645,123300000.0
2008-08-19 07:32:00,2.0464,2.0466,2.0462,2.0462,113800000.0
2008-08-19 07:33:00,2.0462,2.04705,2.04605,2.0463,86000000.0
2008-08-19 07:34:00,2.0463,2.0463,2.0458,2.0458,48700000.0
2008-08-19 07:35:00,2.0458,2.046,2.0457,2.046,25000000.0
2008-08-19 07:36:00,2.046,2.04635,2.046,2.0461,39000000.0
2008-08-19 07:37:00,2.0461,2.04615,2.0457,2.0458,91300000.0
2008-08-19 07:38:00,2.0458,2.0461,2.0455,2.046,117200000.0
2008-08-19 07:39:00,2.046,2.04615,2.04485,2.0453,117000000.0
2008-08-19 07:40:00,2.0452,2.0455,2.0452,2.0455,49800000.0
2008-08-19 07:41:00,2.0455,2.0455,2.0452,2.0452,75400000.0
2008-08-19 07:42:00,2.0452,2.0454,2.0448,2.0451,119500000.0
2008-08-19 07:43:00,2.0451,2.0454,2.0451,2.0453,102200000.0
2008-08-19 07:44:00,2.0453,2.04575,2.0453,2.0457,56000000.0
2008-08-19 07:45:00,2.0457,2.0457,2.0453,2.0454,50300000.0
2008-08-19 07:46:00,2.0454,2.0459,2.0453,2.0456,88700000.0
2008-08-19 07:47:00,2.0456,2.04595,2.0456,2.0459,34700000.0
2008-08-19 07:48:00,2.0459,2.046,2.0458,2.046,51700000.0
2008-08-19 07:49:00,2.046,2.046,2.0459,2.0459,39300000.0
2008-08-19 07:50:00,2.0459,2.04595,2.0457,2.0458,86500000.0
2008-08-19 07:51:00,2.0459,2.0459,2.0455,2.0456,78900000.0
2008-08-19 07:52:00,2.0455,2.0455,2.0441,2.0451,172000000.0
2008-08-19 07:53:00,2.045,2.045,2.0442,2.04435,117700000.0
2008-08-19 07:54:00,2.0443,2.0447,2.0438,2.0443,142600000.0
2008-08-19 07:55:00,2.0443,2.0443,2.0433,2.0433,151800000.0
2008-08-19 07:56:00,2.0433,2.0439,2.0432,2.0439,132300000.0
2008-08-19 07:57:00,2.0439,2.044,2.0435,2.04395,98000000.0
2008-08-19 07:58:00,2.044,2.0443,2.044,2.044,89300000.0
2008-08-19 07:59:00,2.044,2.0441,2.0436,2.0437,91700000.0
2008-08-19 08:00:00,2.0436,2.0439,2.0434,2.04365,138900000.0
2008-08-19 08:01:00,2.04365,2.0437,2.043,2.04335,100600000.0
2008-08-19 08:02:00,2.04335,2.04335,2.04245,2.0432,147500000.0
2008-08-19 08:03:00,2.0432,2.04365,2.0425,2.0428,156100000.0
2008-08-19 08:04:00,2.04285,2.0439,2.04285,2.0435,143100000.0
2008-08-19 08:05:00,2.0437,2.04425,2.0437,2.04405,160100000.0
2008-08-19 08:06:00,2.04395,2.04395,2.0433,2.0433,137500000.0
2008-08-19 08:07:00,2.0433,2.0434,2.043,2.0431,115600000.0
2008-08-19 08:08:00,2.0431,2.0439,2.0431,2.04375,103100000.0
2008-08-19 08:09:00,2.0437,2.0439,2.0428,2.04285,154200000.0
2008-08-19 08:10:00,2.0429,2.0431,2.0428,2.04295,100800000.0
2008-08-19 08:11:00,2.0429,2.04405,2.0426,2.0431,151600000.0
2008-08-19 08:12:00,2.0432,2.0433,2.0426,2.0429,181400000.0
2008-08-19 08:13:00,2.0429,2.04355,2.0429,2.0434,98700000.0
2008-08-19 08:14:00,2.0434,2.0436,2.0432,2.0433,124800000.0
2008-08-19 08:15:00,2.0433,2.0436,2.04315,2.0435,159100000.0
2008-08-19 08:16:00,2.04345,2.04345,2.0419,2.0421,220100000.0
2008-08-19 08:17:00,2.0421,2.0426,2.0419,2.0422,205300000.0
2008-08-19 08:18:00,2.04225,2.0431,2.0419,2.0422,182600000.0
2008-08-19 08:19:00,2.0422,2.0429,2.042,2.0427,212700000.0
2008-08-19 08:20:00,2.0427,2.0434,2.0426,2.04295,198300000.0
2008-08-19 08:21:00,2.0429,2.0432,2.0425,2.043,257600000.0
2008-08-19 08:22:00,2.0431,2.04355,2.0428,2.0433,195800000.0
2008-08-19 08:23:00,2.0433,2.04495,2.0432,2.0447,167700000.0
2008-08-19 08:24:00,2.0447,2.0452,2.04435,2.0451,207900000.0
2008-08-19 08:25:00,2.045,2.045,2.0441,2.04435,239900000.0
2008-08-19 08:26:00,2.04435,2.0453,2.0443,2.0452,166400000.0
2008-08-19 08:27:00,2.0452,2.0455,2.0451,2.0452,97600000.0
2008-08-19 08:28:00,2.0452,2.0454,2.0449,2.0453,128000000.0
2008-08-19 08:29:00,2.0454,2.04595,2.04525,2.0457,145800000.0
2008-08-19 08:30:00,2.0457,2.0463,2.0455,2.0459,182000000.0
2008-08-19 08:31:00,2.0459,2.0463,2.0455,2.0457,198300000.0
2008-08-19 08:32:00,2.0457,2.046,2.0457,2.0457,142100000.0
2008-08-19 08:33:00,2.0457,2.0458,2.0452,2.04535,117700000.0
2008-08-19 08:34:00,2.0453,2.0456,2.0451,2.0454,135100000.0
2008-08-19 08:35:00,2.0454,2.0457,2.0452,2.0455,93000000.0
2008-08-19 08:36:00,2.0455,2.0456,2.0451,2.04545,230000000.0
2008-08-19 08:37:00,2.0454,2.0458,2.0453,2.0455,162200000.0
2008-08-19 08:38:00,2.0455,2.0456,2.0451,2.0451,103000000.0
2008-08-19 08:39:00,2.0451,2.0457,2.0451,2.0453,117600000.0
2008-08-19 08:40:00,2.0454,2.0458,2.0454,2.0456,136600000.0
2008-08-19 08:41:00,2.0456,2.0457,2.0453,2.0455,50600000.0
2008-08-19 08:42:00,2.0454,2.0454,2.04495,2.0453,81600000.0
2008-08-19 08:43:00,2.0453,2.0453,2.0449,2.0449,51800000.0
2008-08-19 08:44:00,2.0449,2.0451,2.0448,2.045,75200000.0
2008-08-19 08:45:00,2.045,2.0451,2.0446,2.0447,62400000.0
2008-08-19 08:46:00,2.0445,2.0453,2.044,2.0451,133500000.0
2008-08-19 08:47:00,2.0451,2.0452,2.04425,2.0449,186400000.0
2008-08-19 08:48:00,2.0449,2.0449,2.0439,2.0444,187600000.0
2008-08-19 08:49:00,2.0444,2.04495,2.04415,2.0445,226900000.0
2008-08-19 08:50:00,2.0446,2.04495,2.0445,2.04495,162900000.0
2008-08-19 08:51:00,2.0449,2.04525,2.0443,2.0446,132700000.0
2008-08-19 08:52:00,2.0446,2.0446,2.0437,2.044,80500000.0
2008-08-19 08:53:00,2.0442,2.0443,2.04395,2.0441,148000000.0
2008-08-19 08:54:00,2.0441,2.0445,2.0441,2.0442,63000000.0
2008-08-19 08:55:00,2.0442,2.0445,2.04395,2.0444,172400000.0
2008-08-19 08:56:00,2.0444,2.0445,2.04385,2.0443,210700000.0
2008-08-19 08:57:00,2.04425,2.04495,2.0442,2.0444,230400000.0
2008-08-19 08:58:00,2.0444,2.0447,2.0432,2.0436,221500000.0
2008-08-19 08:59:00,2.0436,2.0437,2.0429,2.0436,213400000.0
2008-08-19 09:00:00,2.0436,2.044,2.0432,2.044,180600000.0
2008-08-19 09:01:00,2.044,2.0449,2.0434,2.0436,380400000.0
2008-08-19 09:02:00,2.0436,2.0439,2.043,2.0432,131400000.0
2008-08-19 09:03:00,2.0433,2.0438,2.0428,2.0435,195400000.0
2008-08-19 09:04:00,2.0434,2.0434,2.04265,2.04285,301400000.0
2008-08-19 09:05:00,2.0428,2.0429,2.0422,2.0423,303700000.0
2008-08-19 09:06:00,2.0423,2.0432,2.04195,2.0432,539700000.0
2008-08-19 09:07:00,2.0432,2.0436,2.04255,2.0427,605800000.0
2008-08-19 09:08:00,2.0427,2.0427,2.0418,2.0418,589800000.0
2008-08-19 09:09:00,2.0418,2.0422,2.0415,2.0416,474500000.0
2008-08-19 09:10:00,2.0416,2.0417,2.0415,2.0417,103800000.0
2008-08-19 09:11:00,2.0417,2.0419,2.04155,2.0416,268800000.0
2008-08-19 09:12:00,2.0416,2.0416,2.0394,2.0398,298400000.0
2008-08-19 09:13:00,2.0398,2.0412,2.0398,2.0408,222200000.0
2008-08-19 09:14:00,2.0407,2.04165,2.0407,2.0411,162800000.0
2008-08-19 09:15:00,2.0411,2.0411,2.0407,2.0408,67700000.0
2008-08-19 09:16:00,2.0408,2.041,2.0405,2.0406,122800000.0
2008-08-19 09:17:00,2.0406,2.0407,2.0401,2.0404,124700000.0
2008-08-19 09:18:00,2.0404,2.0407,2.04025,2.0406,247100000.0
2008-08-19 09:19:00,2.0407,2.0408,2.04045,2.0408,223600000.0
2008-08-19 09:20:00,2.0408,2.041,2.04065,2.04095,186000000.0
2008-08-19 09:21:00,2.041,2.0412,2.0408,2.0412,190300000.0
2008-08-19 09:22:00,2.0412,2.0415,2.0412,2.0414,78000000.0
2008-08-19 09:23:00,2.0414,2.0418,2.0413,2.0415,125900000.0
2008-08-19 09:24:00,2.0416,2.0416,2.0413,2.0413,106100000.0
2008-08-19 09:25:00,2.0413,2.0415,2.04065,2.0407,241800000.0
2008-08-19 09:26:00,2.0408,2.0413,2.0408,2.0413,133100000.0
2008-08-19 09:27:00,2.0414,2.04165,2.041,2.0413,283600000.0
2008-08-19 09:28:00,2.0413,2.0416,2.0411,2.04135,294600000.0
2008-08-19 09:29:00,2.0414,2.04175,2.04125,2.04155,266000000.0
2008-08-19 09:30:00,2.0417,2.0418,2.04145,2.0417,265300000.0
2008-08-19 09:31:00,2.0417,2.0418,2.0411,2.0411,202900000.0
2008-08-19 09:32:00,2.0411,2.0416,2.0411,2.0413,314000000.0
2008-08-19 09:33:00,2.0412,2.0414,2.041,2.0412,271700000.0
2008-08-19 09:34:00,2.04125,2.04125,2.0409,2.04105,252400000.0
2008-08-19 09:35:00,2.04105,2.0414,2.04055,2.04055,260700000.0
2008-08-19 09:36:00,2.0407,2.0409,2.04055,2.0406,152400000.0
2008-08-19 09:37:00,2.0406,2.04095,2.0406,2.0409,157200000.0
2008-08-19 09:38:00,2.041,2.04125,2.04085,2.0412,192300000.0
2008-08-19 09:39:00,2.0412,2.0419,2.0412,2.0419,259300000.0
2008-08-19 09:40:00,2.04175,2.0422,2.0417,2.04215,284100000.0
2008-08-19 09:41:00,2.0422,2.04245,2.04155,2.0418,280300000.0
2008-08-19 09:42:00,2.0418,2.0418,2.04165,2.0417,126300000.0
2008-08-19 09:43:00,2.04165,2.0418,2.04165,2.04175,95500000.0
2008-08-19 09:44:00,2.04185,2.04225,2.0415,2.04205,359300000.0
2008-08-19 09:45:00,2.04205,2.0421,2.0416,2.042,320000000.0
2008-08-19 09:46:00,2.042,2.04215,2.04175,2.0419,298700000.0
2008-08-19 09:47:00,2.0419,2.04205,2.0416,2.0416,258500000.0
2008-08-19 09:48:00,2.0416,2.04165,2.04095,2.04145,322400000.0
2008-08-19 09:49:00,2.04145,2.0418,2.0414,2.04165,226300000.0
2008-08-19 09:50:00,2.0419,2.04215,2.04165,2.042,261700000.0
2008-08-19 09:51:00,2.04195,2.04235,2.04185,2.04235,254200000.0
2008-08-19 09:52:00,2.04235,2.0425,2.042,2.04225,157100000.0
2008-08-19 09:53:00,2.0422,2.0423,2.04185,2.04205,314600000.0
2008-08-19 09:54:00,2.0421,2.04235,2.04195,2.042,314700000.0
2008-08-19 09:55:00,2.04195,2.042,2.0415,2.0417,283900000.0
2008-08-19 09:56:00,2.0417,2.04175,2.04105,2.04145,328200000.0
2008-08-19 09:57:00,2.0415,2.0416,2.04135,2.04145,207600000.0
2008-08-19 09:58:00,2.0415,2.0417,2.0414,2.0416,136700000.0
2008-08-19 09:59:00,2.0415,2.0418,2.04125,2.0414,308900000.0
2008-08-19 10:00:00,2.0414,2.04145,2.0408,2.0409,294200000.0
2008-08-19 10:01:00,2.04075,2.04095,2.04055,2.0407,328700000.0
2008-08-19 10:02:00,2.0407,2.04085,2.0405,2.0405,165000000.0
2008-08-19 10:03:00,2.0406,2.04135,2.04035,2.04125,207000000.0
2008-08-19 10:04:00,2.0411,2.0412,2.0406,2.0407,120000000.0
2008-08-19 10:05:00,2.04065,2.04095,2.04055,2.0409,261700000.0
2008-08-19 10:06:00,2.0409,2.0409,2.0406,2.0407,164400000.0
2008-08-19 10:07:00,2.0407,2.0409,2.04055,2.0407,220700000.0
2008-08-19 10:08:00,2.0407,2.0408,2.04025,2.0403,150100000.0
2008-08-19 10:09:00,2.0402,2.04045,2.0402,2.04035,252800000.0
2008-08-19 10:10:00,2.0405,2.0407,2.04035,2.0406,44900000.0
2008-08-19 10:11:00,2.0407,2.0408,2.04035,2.0405,141300000.0
2008-08-19 10:12:00,2.0405,2.0407,2.04045,2.0406,127900000.0
2008-08-19 10:13:00,2.04045,2.0407,2.04045,2.0406,35300000.0
2008-08-19 10:14:00,2.0405,2.0406,2.04025,2.0403,57300000.0
2008-08-19 10:15:00,2.04025,2.04095,2.04025,2.04085,195100000.0
2008-08-19 10:16:00,2.04105,2.0415,2.04085,2.0415,309000000.0
2008-08-19 10:17:00,2.04145,2.04185,2.0413,2.0418,277400000.0
2008-08-19 10:18:00,2.0418,2.0421,2.04145,2.0421,377700000.0
2008-08-19 10:19:00,2.04205,2.0422,2.04175,2.0419,258500000.0
2008-08-19 10:20:00,2.0419,2.0419,2.04165,2.04175,183900000.0
2008-08-19 10:21:00,2.0418,2.0419,2.0416,2.0418,324500000.0
2008-08-19 10:22:00,2.0418,2.0419,2.0414,2.0415,194100000.0
2008-08-19 10:23:00,2.0414,2.0415,2.04105,2.0414,230500000.0
2008-08-19 10:24:00,2.0414,2.04165,2.0413,2.0416,155700000.0
2008-08-19 10:25:00,2.04165,2.0419,2.04165,2.04175,164700000.0
2008-08-19 10:26:00,2.04165,2.0417,2.04145,2.0417,228700000.0
2008-08-19 10:27:00,2.04175,2.0427,2.04175,2.04225,409100000.0
2008-08-19 10:28:00,2.04225,2.0428,2.0422,2.0424,227100000.0
2008-08-19 10:29:00,2.0424,2.0424,2.04195,2.042,142900000.0
2008-08-19 10:30:00,2.042,2.0422,2.0418,2.042,168300000.0
2008-08-19 10:31:00,2.04205,2.0421,2.04185,2.0421,118500000.0
2008-08-19 10:32:00,2.0421,2.0426,2.042,2.0421,172100000.0
2008-08-19 10:33:00,2.0421,2.0423,2.0421,2.0423,37000000.0
2008-08-19 10:34:00,2.0423,2.0424,2.04215,2.0424,129500000.0
2008-08-19 10:35:00,2.0424,2.0425,2.04215,2.0425,229000000.0
2008-08-19 10:36:00,2.0425,2.0431,2.0425,2.0428,162500000.0
2008-08-19 10:37:00,2.0428,2.0428,2.0427,2.0427,110900000.0
2008-08-19 10:38:00,2.0427,2.04275,2.0424,2.0424,118800000.0
2008-08-19 10:39:00,2.0424,2.0424,2.04205,2.0422,99000000.0
2008-08-19 10:40:00,2.0422,2.0423,2.0418,2.0418,192100000.0
2008-08-19 10:41:00,2.0418,2.04205,2.0418,2.042,210200000.0
2008-08-19 10:42:00,2.042,2.042,2.04165,2.0418,252800000.0
2008-08-19 10:43:00,2.0419,2.0419,2.0414,2.0416,139600000.0
2008-08-19 10:44:00,2.0416,2.0416,2.04105,2.0412,123900000.0
2008-08-19 10:45:00,2.0412,2.0417,2.0411,2.0415,55800000.0
2008-08-19 10:46:00,2.0415,2.04195,2.0415,2.0417,153500000.0
2008-08-19 10:47:00,2.0417,2.042,2.0415,2.042,85400000.0
2008-08-19 10:48:00,2.0419,2.0419,2.0412,2.0413,61700000.0
2008-08-19 10:49:00,2.0414,2.0414,2.0409,2.0412,70700000.0
2008-08-19 10:50:00,2.0412,2.0412,2.04095,2.0411,66500000.0
2008-08-19 10:51:00,2.0411,2.0414,2.0411,2.0413,72300000.0
2008-08-19 10:52:00,2.0413,2.0416,2.041,2.0416,106300000.0
2008-08-19 10:53:00,2.0416,2.0416,2.0412,2.0412,83900000.0
2008-08-19 10:54:00,2.0412,2.0414,2.0412,2.0413,135500000.0
2008-08-19 10:55:00,2.0413,2.0414,2.04095,2.0414,182800000.0
2008-08-19 10:56:00,2.0414,2.0414,2.0412,2.0412,197100000.0
2008-08-19 10:57:00,2.0412,2.0413,2.04095,2.04105,167000000.0
2008-08-19 10:58:00,2.0412,2.0413,2.041,2.0412,324100000.0
2008-08-19 10:59:00,2.041,2.0416,2.0408,2.0412,220100000.0
2008-08-19 11:00:00,2.0412,2.0419,2.0391,2.0417,451800000.0
2008-08-19 11:01:00,2.0417,2.0421,2.0413,2.0414,205200000.0
2008-08-19 11:02:00,2.0413,2.0421,2.0413,2.0417,195000000.0
2008-08-19 11:03:00,2.0418,2.0426,2.0417,2.0426,180100000.0
2008-08-19 11:04:00,2.0426,2.0426,2.0422,2.0424,145500000.0
2008-08-19 11:05:00,2.0424,2.04275,2.0414,2.0421,113000000.0
2008-08-19 11:06:00,2.042,2.04245,2.04185,2.0424,133000000.0
2008-08-19 11:07:00,2.04245,2.04245,2.0417,2.0417,103500000.0
2008-08-19 11:08:00,2.0417,2.0421,2.0416,2.0419,122700000.0
2008-08-19 11:09:00,2.04195,2.0423,2.0419,2.0421,99500000.0
2008-08-19 11:10:00,2.04205,2.0426,2.0419,2.0419,119300000.0
2008-08-19 11:11:00,2.0419,2.0419,2.0412,2.0413,186900000.0
2008-08-19 11:12:00,2.0413,2.0416,2.0409,2.0413,228400000.0
2008-08-19 11:13:00,2.0413,2.042,2.0412,2.04185,564800000.0
2008-08-19 11:14:00,2.04185,2.0421,2.0416,2.0416,604400000.0
2008-08-19 11:15:00,2.0416,2.0422,2.0416,2.0419,338200000.0
2008-08-19 11:16:00,2.042,2.0426,2.0418,2.042,401700000.0
2008-08-19 11:17:00,2.042,2.0425,2.0418,2.0418,381200000.0
2008-08-19 11:18:00,2.0418,2.0419,2.04075,2.0412,316400000.0
2008-08-19 11:19:00,2.0411,2.0418,2.0411,2.0415,240600000.0
2008-08-19 11:20:00,2.0416,2.0416,2.0408,2.041,155300000.0
2008-08-19 11:21:00,2.0409,2.041,2.0406,2.0408,207000000.0
2008-08-19 11:22:00,2.0409,2.041,2.0406,2.0409,121800000.0
2008-08-19 11:23:00,2.0409,2.0412,2.04085,2.0412,75600000.0
2008-08-19 11:24:00,2.0412,2.0413,2.0407,2.0407,233700000.0
2008-08-19 11:25:00,2.0407,2.0409,2.0404,2.0406,278600000.0
2008-08-19 11:26:00,2.0406,2.04095,2.04045,2.0407,285600000.0
2008-08-19 11:27:00,2.0407,2.0407,2.0405,2.0407,113900000.0
2008-08-19 11:28:00,2.0407,2.0407,2.0401,2.0401,326000000.0
2008-08-19 11:29:00,2.0401,2.0406,2.03995,2.0406,195700000.0
2008-08-19 11:30:00,2.0406,2.0416,2.0406,2.0412,157400000.0
2008-08-19 11:31:00,2.0413,2.0414,2.0409,2.041,159100000.0
2008-08-19 11:32:00,2.041,2.04205,2.041,2.0416,351500000.0
2008-08-19 11:33:00,2.0416,2.0417,2.0409,2.0413,156000000.0
2008-08-19 11:34:00,2.0413,2.0413,2.0411,2.0411,87400000.0
2008-08-19 11:35:00,2.0411,2.0413,2.041,2.0411,113500000.0
2008-08-19 11:36:00,2.0411,2.0413,2.04105,2.0413,174100000.0
2008-08-19 11:37:00,2.0413,2.0414,2.0412,2.0412,140000000.0
2008-08-19 11:38:00,2.0412,2.0413,2.04095,2.0412,97600000.0
2008-08-19 11:39:00,2.0412,2.0414,2.0409,2.0411,74400000.0
2008-08-19 11:40:00,2.0411,2.04115,2.04075,2.041,228700000.0
2008-08-19 11:41:00,2.041,2.0414,2.04095,2.0413,282900000.0
2008-08-19 11:42:00,2.0413,2.04145,2.0411,2.0414,239700000.0
2008-08-19 11:43:00,2.0414,2.04155,2.04085,2.041,292200000.0
2008-08-19 11:44:00,2.04105,2.0411,2.0404,2.0408,318500000.0
2008-08-19 11:45:00,2.04075,2.041,2.0407,2.0407,162000000.0
2008-08-19 11:46:00,2.0407,2.0407,2.0401,2.04035,260100000.0
2008-08-19 11:47:00,2.0404,2.04045,2.0401,2.04035,107300000.0
2008-08-19 11:48:00,2.0404,2.0404,2.04005,2.0401,114700000.0
2008-08-19 11:49:00,2.04015,2.0402,2.0398,2.04,156900000.0
2008-08-19 11:50:00,2.0401,2.04035,2.04,2.0402,85000000.0
2008-08-19 11:51:00,2.0402,2.0404,2.0401,2.0401,122100000.0
2008-08-19 11:52:00,2.0401,2.0401,2.03955,2.03995,205500000.0
2008-08-19 11:53:00,2.03995,2.0401,2.03975,2.0401,266900000.0
2008-08-19 11:54:00,2.0401,2.04025,2.03995,2.04,216800000.0
2008-08-19 11:55:00,2.04005,2.0402,2.04,2.04,51100000.0
2008-08-19 11:56:00,2.04,2.0403,2.03995,2.0402,199700000.0
2008-08-19 11:57:00,2.0401,2.0403,2.04,2.04,241600000.0
2008-08-19 11:58:00,2.0401,2.0405,2.04,2.0405,88400000.0
2008-08-19 11:59:00,2.0405,2.04125,2.04035,2.0412,254500000.0
2008-08-19 12:00:00,2.0411,2.0421,2.0411,2.0421,313200000.0
2008-08-19 12:01:00,2.0421,2.0421,2.0414,2.0419,404800000.0
2008-08-19 12:02:00,2.0419,2.04195,2.0406,2.0411,287400000.0
2008-08-19 12:03:00,2.041,2.04155,2.0408,2.0414,112200000.0
2008-08-19 12:04:00,2.0414,2.0418,2.0414,2.0416,327400000.0
2008-08-19 12:05:00,2.0416,2.0419,2.041,2.04175,381600000.0
2008-08-19 12:06:00,2.04175,2.04175,2.0413,2.04135,295600000.0
2008-08-19 12:07:00,2.04135,2.04155,2.0413,2.0414,80900000.0
2008-08-19 12:08:00,2.0414,2.04165,2.0411,2.04145,338700000.0
2008-08-19 12:09:00,2.04145,2.04165,2.0411,2.0411,115500000.0
2008-08-19 12:10:00,2.041,2.04135,2.041,2.04125,173300000.0
2008-08-19 12:11:00,2.0413,2.04145,2.04075,2.04075,199200000.0
2008-08-19 12:12:00,2.04075,2.0411,2.04075,2.0411,144800000.0
2008-08-19 12:13:00,2.0411,2.0413,2.04095,2.0413,68000000.0
2008-08-19 12:14:00,2.0413,2.0415,2.0411,2.04135,137700000.0
2008-08-19 12:15:00,2.0414,2.04155,2.0411,2.0411,228200000.0
2008-08-19 12:16:00,2.0411,2.0414,2.04105,2.0412,185300000.0
2008-08-19 12:17:00,2.0412,2.04125,2.0407,2.04105,221500000.0
2008-08-19 12:18:00,2.041,2.0411,2.0403,2.0403,220500000.0
2008-08-19 12:19:00,2.0403,2.0403,2.03995,2.0401,155800000.0
2008-08-19 12:20:00,2.0401,2.0403,2.03985,2.0402,156400000.0
2008-08-19 12:21:00,2.0402,2.041,2.0401,2.041,76000000.0
2008-08-19 12:22:00,2.041,2.0415,2.041,2.0414,89700000.0
2008-08-19 12:23:00,2.0414,2.0414,2.041,2.041,86700000.0
2008-08-19 12:24:00,2.041,2.04105,2.0405,2.0407,161300000.0
2008-08-19 12:25:00,2.0407,2.0407,2.04015,2.0403,117400000.0
2008-08-19 12:26:00,2.0403,2.0404,2.04,2.0403,205400000.0
2008-08-19 12:27:00,2.0404,2.0406,2.04015,2.0406,66200000.0
2008-08-19 12:28:00,2.04045,2.0406,2.0403,2.0404,168900000.0
2008-08-19 12:29:00,2.0403,2.0423,2.04015,2.0422,319300000.0
2008-08-19 12:30:00,2.0422,2.04225,2.0409,2.0409,314400000.0
2008-08-19 12:31:00,2.0409,2.0412,2.04055,2.0406,317800000.0
2008-08-19 12:32:00,2.0407,2.04145,2.0405,2.0414,243800000.0
2008-08-19 12:33:00,2.0414,2.0417,2.0411,2.04145,206200000.0
2008-08-19 12:34:00,2.0415,2.04195,2.0413,2.04195,313300000.0
2008-08-19 12:35:00,2.0419,2.0422,2.0414,2.0422,279900000.0
2008-08-19 12:36:00,2.0421,2.04265,2.0418,2.0424,314600000.0
2008-08-19 12:37:00,2.0424,2.0427,2.0422,2.04255,278500000.0
2008-08-19 12:38:00,2.0425,2.04255,2.04215,2.0422,426000000.0
2008-08-19 12:39:00,2.0422,2.0427,2.0421,2.0423,388500000.0
2008-08-19 12:40:00,2.0423,2.04245,2.0421,2.0422,269700000.0
2008-08-19 12:41:00,2.04225,2.0424,2.042,2.042,300100000.0
2008-08-19 12:42:00,2.042,2.04235,2.04175,2.04215,334300000.0
2008-08-19 12:43:00,2.04205,2.04235,2.0419,2.0423,256800000.0
2008-08-19 12:44:00,2.0423,2.0427,2.0422,2.04265,343300000.0
2008-08-19 12:45:00,2.04265,2.04265,2.0421,2.0421,355900000.0
2008-08-19 12:46:00,2.0421,2.0426,2.04205,2.04215,306500000.0
2008-08-19 12:47:00,2.0423,2.0423,2.042,2.04205,217100000.0
2008-08-19 12:48:00,2.04205,2.04225,2.0418,2.0422,174000000.0
2008-08-19 12:49:00,2.0422,2.04455,2.04175,2.0443,303300000.0
2008-08-19 12:50:00,2.04435,2.04435,2.04255,2.0431,369500000.0
2008-08-19 12:51:00,2.0431,2.0431,2.04155,2.04155,158500000.0
2008-08-19 12:52:00,2.04155,2.0423,2.0413,2.0418,289800000.0
2008-08-19 12:53:00,2.04185,2.0426,2.0418,2.042,282600000.0
2008-08-19 12:54:00,2.04195,2.0421,2.04155,2.0417,260900000.0
2008-08-19 12:55:00,2.0417,2.04195,2.0413,2.04145,200400000.0
2008-08-19 12:56:00,2.0413,2.0425,2.0413,2.04245,347700000.0
2008-08-19 12:57:00,2.0425,2.04255,2.0418,2.0419,301600000.0
2008-08-19 12:58:00,2.042,2.04205,2.0414,2.0418,371800000.0
2008-08-19 12:59:00,2.04185,2.042,2.0411,2.0415,435800000.0
2008-08-19 13:00:00,2.04155,2.0418,2.04125,2.04145,259500000.0
2008-08-19 13:01:00,2.04145,2.04145,2.0407,2.04105,317900000.0
2008-08-19 13:02:00,2.04105,2.0419,2.04105,2.0417,358500000.0
2008-08-19 13:03:00,2.0417,2.0418,2.04155,2.0417,144800000.0
2008-08-19 13:04:00,2.0417,2.0421,2.0416,2.042,194300000.0
2008-08-19 13:05:00,2.042,2.0423,2.0418,2.0422,155400000.0
2008-08-19 13:06:00,2.04215,2.0425,2.04205,2.04215,177000000.0
2008-08-19 13:07:00,2.0422,2.0426,2.04195,2.0426,129600000.0
2008-08-19 13:08:00,2.0426,2.04315,2.04235,2.04245,204800000.0
2008-08-19 13:09:00,2.04245,2.0429,2.04245,2.04285,244800000.0
2008-08-19 13:10:00,2.04285,2.043,2.04265,2.04285,220000000.0
2008-08-19 13:11:00,2.04285,2.04285,2.0425,2.0428,292000000.0
2008-08-19 13:12:00,2.0428,2.04305,2.0426,2.04285,192500000.0
2008-08-19 13:13:00,2.0429,2.043,2.04255,2.0426,168100000.0
2008-08-19 13:14:00,2.0426,2.0428,2.04235,2.0425,332500000.0
2008-08-19 13:15:00,2.0425,2.04305,2.04235,2.0427,257700000.0
2008-08-19 13:16:00,2.0427,2.0429,2.0425,2.04255,200300000.0
2008-08-19 13:17:00,2.04245,2.04275,2.0424,2.04265,330900000.0
2008-08-19 13:18:00,2.04275,2.04275,2.04165,2.0418,265800000.0
2008-08-19 13:19:00,2.0418,2.04245,2.0418,2.04215,206000000.0
2008-08-19 13:20:00,2.04225,2.04245,2.042,2.042,348900000.0
2008-08-19 13:21:00,2.042,2.04235,2.042,2.0422,349500000.0
2008-08-19 13:22:00,2.0422,2.0424,2.04205,2.0422,303700000.0
2008-08-19 13:23:00,2.0422,2.0423,2.0419,2.0422,346100000.0
2008-08-19 13:24:00,2.0422,2.0423,2.0419,2.042,370500000.0
2008-08-19 13:25:00,2.042,2.042,2.04165,2.0417,141900000.0
2008-08-19 13:26:00,2.04175,2.0422,2.0417,2.042,215400000.0
2008-08-19 13:27:00,2.042,2.0423,2.04195,2.0423,156700000.0
2008-08-19 13:28:00,2.0424,2.0431,2.04235,2.0431,287700000.0
2008-08-19 13:29:00,2.0431,2.04315,2.0424,2.0426,345100000.0
2008-08-19 13:30:00,2.0426,2.04285,2.04255,2.0427,164100000.0
2008-08-19 13:31:00,2.0427,2.043,2.04255,2.04285,102900000.0
2008-08-19 13:32:00,2.04295,2.0436,2.04285,2.0435,205800000.0
2008-08-19 13:33:00,2.0435,2.04445,2.04335,2.0435,307200000.0
2008-08-19 13:34:00,2.0434,2.0435,2.0427,2.0432,233800000.0
2008-08-19 13:35:00,2.0432,2.04335,2.0427,2.0427,266400000.0
2008-08-19 13:36:00,2.0427,2.0433,2.0427,2.0432,265100000.0
2008-08-19 13:37:00,2.0432,2.0434,2.0432,2.0432,70200000.0
2008-08-19 13:38:00,2.0432,2.0432,2.04275,2.04285,113300000.0
2008-08-19 13:39:00,2.04285,2.04305,2.0428,2.0429,140400000.0
2008-08-19 13:40:00,2.0429,2.0433,2.0429,2.0433,76700000.0
2008-08-19 13:41:00,2.0433,2.0433,2.04295,2.0431,223600000.0
2008-08-19 13:42:00,2.04305,2.0433,2.04295,2.0431,193700000.0
2008-08-19 13:43:00,2.04305,2.04335,2.04305,2.04335,262300000.0
2008-08-19 13:44:00,2.04335,2.04335,2.04265,2.043,140700000.0
2008-08-19 13:45:00,2.0431,2.0432,2.0428,2.0431,171200000.0
2008-08-19 13:46:00,2.0431,2.0432,2.043,2.043,84900000.0
2008-08-19 13:47:00,2.043,2.04325,2.04265,2.04315,125700000.0
2008-08-19 13:48:00,2.0432,2.0438,2.0432,2.0438,142100000.0
2008-08-19 13:49:00,2.04375,2.04415,2.0437,2.0437,179500000.0
2008-08-19 13:50:00,2.0437,2.04415,2.0437,2.04405,93200000.0
2008-08-19 13:51:00,2.04405,2.04405,2.0436,2.0439,124600000.0
2008-08-19 13:52:00,2.0438,2.0441,2.04375,2.0439,172800000.0
2008-08-19 13:53:00,2.0439,2.04395,2.04305,2.0431,169000000.0
2008-08-19 13:54:00,2.0431,2.0436,2.0431,2.0436,235300000.0
2008-08-19 13:55:00,2.0436,2.0437,2.0434,2.0436,238200000.0
2008-08-19 13:56:00,2.0436,2.0436,2.0433,2.0433,110600000.0
2008-08-19 13:57:00,2.0433,2.0435,2.0433,2.0433,84200000.0
2008-08-19 13:58:00,2.0434,2.0434,2.0432,2.0432,228900000.0
2008-08-19 13:59:00,2.0432,2.0432,2.0427,2.0427,158500000.0
2008-08-19 14:00:00,2.0427,2.04295,2.04265,2.0428,304700000.0
2008-08-19 14:01:00,2.0428,2.0429,2.0427,2.0427,220300000.0
2008-08-19 14:02:00,2.0427,2.0429,2.0426,2.0427,209700000.0
2008-08-19 14:03:00,2.04265,2.04275,2.04235,2.0424,258200000.0
2008-08-19 14:04:00,2.0424,2.0425,2.0421,2.04225,188500000.0
2008-08-19 14:05:00,2.04235,2.04235,2.0417,2.04175,297800000.0
2008-08-19 14:06:00,2.0418,2.04195,2.0417,2.0419,157300000.0
2008-08-19 14:07:00,2.0419,2.0421,2.04185,2.04205,191300000.0
2008-08-19 14:08:00,2.04205,2.04225,2.04195,2.0422,123600000.0
2008-08-19 14:09:00,2.0422,2.0424,2.0422,2.0422,152700000.0
2008-08-19 14:10:00,2.04215,2.0424,2.04215,2.0423,158100000.0
2008-08-19 14:11:00,2.04235,2.0429,2.04235,2.0426,224300000.0
2008-08-19 14:12:00,2.0426,2.0429,2.0426,2.0429,126800000.0
2008-08-19 14:13:00,2.0429,2.043,2.04245,2.0428,238400000.0
2008-08-19 14:14:00,2.0428,2.04335,2.0427,2.04305,434100000.0
2008-08-19 14:15:00,2.04305,2.04315,2.04275,2.0428,272400000.0
2008-08-19 14:16:00,2.0428,2.0429,2.0427,2.0427,84400000.0
2008-08-19 14:17:00,2.0426,2.04285,2.0423,2.0427,199900000.0
2008-08-19 14:18:00,2.0427,2.0427,2.04185,2.04215,196700000.0
2008-08-19 14:19:00,2.04215,2.0425,2.0421,2.04235,132400000.0
2008-08-19 14:20:00,2.04235,2.04245,2.04205,2.0421,168200000.0
2008-08-19 14:21:00,2.0421,2.0424,2.04195,2.04235,295800000.0
2008-08-19 14:22:00,2.0424,2.04265,2.0423,2.04255,200800000.0
2008-08-19 14:23:00,2.04265,2.0428,2.0422,2.0425,159500000.0
2008-08-19 14:24:00,2.0425,2.0427,2.04225,2.04265,156700000.0
2008-08-19 14:25:00,2.04265,2.0431,2.0426,2.0428,209600000.0
2008-08-19 14:26:00,2.0428,2.04285,2.0425,2.04275,105500000.0
2008-08-19 14:27:00,2.04275,2.0432,2.0427,2.0429,165000000.0
2008-08-19 14:28:00,2.0429,2.04295,2.0425,2.0427,154700000.0
2008-08-19 14:29:00,2.0427,2.0428,2.0423,2.0425,52300000.0
2008-08-19 14:30:00,2.04265,2.04365,2.04195,2.04305,334500000.0
2008-08-19 14:31:00,2.0431,2.0439,2.0424,2.0424,446800000.0
2008-08-19 14:32:00,2.04245,2.0429,2.0422,2.0422,422400000.0
2008-08-19 14:33:00,2.0422,2.0439,2.0422,2.0436,343800000.0
2008-08-19 14:34:00,2.0436,2.0436,2.04275,2.04295,181900000.0
2008-08-19 14:35:00,2.04295,2.04295,2.04235,2.0427,214400000.0
2008-08-19 14:36:00,2.0427,2.043,2.0423,2.0423,242000000.0
2008-08-19 14:37:00,2.0423,2.0425,2.0417,2.0425,328700000.0
2008-08-19 14:38:00,2.0426,2.0432,2.04195,2.0431,418100000.0
2008-08-19 14:39:00,2.04305,2.04355,2.04225,2.0427,339600000.0
2008-08-19 14:40:00,2.0427,2.0434,2.0427,2.0433,236600000.0
2008-08-19 14:41:00,2.0433,2.0434,2.04255,2.0426,231400000.0
2008-08-19 14:42:00,2.0426,2.04325,2.04225,2.0429,454900000.0
2008-08-19 14:43:00,2.0429,2.0438,2.0429,2.0436,286300000.0
2008-08-19 14:44:00,2.0436,2.04365,2.0427,2.04325,292500000.0
2008-08-19 14:45:00,2.0433,2.0437,2.04315,2.0435,319100000.0
2008-08-19 14:46:00,2.0435,2.0438,2.0434,2.0437,127600000.0
2008-08-19 14:47:00,2.0437,2.0437,2.04275,2.0432,226200000.0
2008-08-19 14:48:00,2.0434,2.04375,2.04305,2.0437,374500000.0
2008-08-19 14:49:00,2.04375,2.04385,2.0434,2.0436,263700000.0
2008-08-19 14:50:00,2.04355,2.04375,2.04355,2.04365,173900000.0
2008-08-19 14:51:00,2.0437,2.0438,2.0434,2.0434,187400000.0
2008-08-19 14:52:00,2.0434,2.0434,2.0433,2.0434,87200000.0
2008-08-19 14:53:00,2.0434,2.04385,2.04335,2.0438,310200000.0
2008-08-19 14:54:00,2.04365,2.04415,2.04365,2.04385,291800000.0
2008-08-19 14:55:00,2.044,2.0441,2.0439,2.044,131900000.0
2008-08-19 14:56:00,2.044,2.0442,2.0439,2.0442,175400000.0
2008-08-19 14:57:00,2.0442,2.04425,2.0434,2.0434,169000000.0
2008-08-19 14:58:00,2.0434,2.0436,2.043,2.0436,359400000.0
2008-08-19 14:59:00,2.04355,2.0436,2.04305,2.0434,305700000.0
2008-08-19 15:00:00,2.0434,2.0434,2.043,2.043,57400000.0
2008-08-19 15:01:00,2.043,2.0434,2.043,2.0433,196500000.0
2008-08-19 15:02:00,2.0432,2.0436,2.0432,2.0435,196200000.0
2008-08-19 15:03:00,2.04345,2.04365,2.04335,2.0436,359300000.0
2008-08-19 15:04:00,2.0435,2.0436,2.0431,2.0432,194600000.0
2008-08-19 15:05:00,2.0432,2.0434,2.043,2.0433,40500000.0
2008-08-19 15:06:00,2.0433,2.04365,2.0433,2.0436,88100000.0
2008-08-19 15:07:00,2.0436,2.0445,2.0436,2.04435,189300000.0
2008-08-19 15:08:00,2.0444,2.0444,2.0438,2.04415,43400000.0
2008-08-19 15:09:00,2.0443,2.04455,2.04395,2.044,291200000.0
2008-08-19 15:10:00,2.044,2.0442,2.0435,2.04405,240700000.0
2008-08-19 15:11:00,2.044,2.04405,2.04315,2.0433,157700000.0
2008-08-19 15:12:00,2.0433,2.04385,2.0429,2.0436,400400000.0
2008-08-19 15:13:00,2.04365,2.04375,2.04325,2.04355,349700000.0
2008-08-19 15:14:00,2.0435,2.04365,2.0429,2.0431,291800000.0
2008-08-19 15:15:00,2.0431,2.04345,2.04295,2.0433,222100000.0
2008-08-19 15:16:00,2.0434,2.0438,2.04335,2.0435,165800000.0
2008-08-19 15:17:00,2.0435,2.0439,2.04335,2.0435,183600000.0
2008-08-19 15:18:00,2.04335,2.0442,2.04325,2.0442,278100000.0
2008-08-19 15:19:00,2.0442,2.0445,2.04405,2.0443,295100000.0
2008-08-19 15:20:00,2.0443,2.04445,2.04405,2.0443,398200000.0
2008-08-19 15:21:00,2.0443,2.0443,2.04385,2.0441,228700000.0
2008-08-19 15:22:00,2.0441,2.04445,2.04395,2.04425,276300000.0
2008-08-19 15:23:00,2.04425,2.04445,2.0436,2.04385,271700000.0
2008-08-19 15:24:00,2.04385,2.04405,2.04335,2.0435,245000000.0
2008-08-19 15:25:00,2.04355,2.04375,2.04325,2.04345,377500000.0
2008-08-19 15:26:00,2.0435,2.04365,2.04335,2.0434,159700000.0
2008-08-19 15:27:00,2.0434,2.0435,2.04255,2.0429,275700000.0
2008-08-19 15:28:00,2.0429,2.0434,2.0429,2.04325,157800000.0
2008-08-19 15:29:00,2.0434,2.0436,2.04315,2.04345,283500000.0
2008-08-19 15:30:00,2.0434,2.04385,2.04335,2.0435,360900000.0
2008-08-19 15:31:00,2.0434,2.0436,2.04305,2.0436,176600000.0
2008-08-19 15:32:00,2.0436,2.0439,2.04355,2.04355,209900000.0
2008-08-19 15:33:00,2.04355,2.04415,2.0434,2.044,349500000.0
2008-08-19 15:34:00,2.044,2.044,2.0432,2.0434,408000000.0
2008-08-19 15:35:00,2.04345,2.0438,2.04315,2.0435,387300000.0
2008-08-19 15:36:00,2.0435,2.04395,2.0434,2.0438,281600000.0
2008-08-19 15:37:00,2.0439,2.04415,2.0433,2.0437,398800000.0
2008-08-19 15:38:00,2.0437,2.0441,2.04365,2.044,239300000.0
2008-08-19 15:39:00,2.044,2.0442,2.0439,2.044,270300000.0
2008-08-19 15:40:00,2.044,2.04415,2.0435,2.0436,315200000.0
2008-08-19 15:41:00,2.0436,2.0441,2.0435,2.04405,336700000.0
2008-08-19 15:42:00,2.04415,2.0444,2.04385,2.0443,360000000.0
2008-08-19 15:43:00,2.0442,2.0443,2.0437,2.04405,279200000.0
2008-08-19 15:44:00,2.04405,2.04515,2.04405,2.045,203900000.0
2008-08-19 15:45:00,2.045,2.0452,2.045,2.0451,156500000.0
2008-08-19 15:46:00,2.0451,2.0451,2.0444,2.0446,173500000.0
2008-08-19 15:47:00,2.0447,2.04475,2.04395,2.0443,223600000.0
2008-08-19 15:48:00,2.04425,2.0448,2.0441,2.0448,145800000.0
2008-08-19 15:49:00,2.0447,2.04525,2.0446,2.045,158500000.0
2008-08-19 15:50:00,2.04515,2.04515,2.0444,2.04465,187900000.0
2008-08-19 15:51:00,2.0447,2.04485,2.04425,2.0445,212200000.0
2008-08-19 15:52:00,2.0445,2.0447,2.044,2.04425,179500000.0
2008-08-19 15:53:00,2.0441,2.0445,2.04405,2.0442,256900000.0
2008-08-19 15:54:00,2.0442,2.04475,2.04385,2.04455,264600000.0
2008-08-19 15:55:00,2.0445,2.0449,2.04445,2.04455,249900000.0
2008-08-19 15:56:00,2.04465,2.045,2.0446,2.0448,322700000.0
2008-08-19 15:57:00,2.0447,2.045,2.0447,2.0447,132300000.0
2008-08-19 15:58:00,2.0447,2.04485,2.0443,2.0447,332700000.0
2008-08-19 15:59:00,2.0447,2.0447,2.04395,2.0443,263200000.0
2008-08-19 16:00:00,2.0442,2.0444,2.04395,2.0443,273500000.0
2008-08-19 16:01:00,2.0443,2.0446,2.04415,2.0443,275100000.0
2008-08-19 16:02:00,2.04408,2.04413,2.04322,2.0436,185500000.0
2008-08-19 16:03:00,2.04362,2.04407,2.04311,2.04341,215400000.0
2008-08-19 16:04:00,2.0438,2.0438,2.0435,2.0435,92600000.0
2008-08-19 16:05:00,2.0434,2.0434,2.043,2.043,93700000.0
2008-08-19 16:06:00,2.0419,2.04219,2.04161,2.04207,262100000.0
2008-08-19 16:07:00,2.0426,2.0426,2.0424,2.0424,7000000.0
2008-08-19 16:08:00,2.0424,2.0425,2.04225,2.0424,100500000.0
2008-08-19 16:09:00,2.04198,2.04208,2.04099,2.04172,60900000.0
2008-08-19 16:10:00,2.04165,2.04221,2.04107,2.04177,161100000.0
2008-08-19 16:11:00,2.0421,2.0425,2.04205,2.04215,202400000.0
2008-08-19 16:12:00,2.0421,2.0424,2.0419,2.0424,76000000.0
2008-08-19 16:13:00,2.04155,2.04237,2.04135,2.04212,260200000.0
2008-08-19 16:14:00,2.0425,2.0425,2.0424,2.0425,30300000.0
2008-08-19 16:15:00,2.0425,2.0429,2.0424,2.0428,120600000.0
2008-08-19 16:16:00,2.0428,2.0428,2.0424,2.0426,58500000.0
2008-08-19 16:17:00,2.0426,2.0426,2.042,2.0423,111300000.0
2008-08-19 16:18:00,2.042,2.0421,2.04165,2.04165,117300000.0
2008-08-19 16:19:00,2.0418,2.0424,2.0418,2.0423,197600000.0
2008-08-19 16:20:00,2.0423,2.0425,2.042,2.042,66600000.0
2008-08-19 16:21:00,2.04195,2.04215,2.0419,2.042,176800000.0
2008-08-19 16:22:00,2.042,2.042,2.04155,2.04175,205900000.0
2008-08-19 16:23:00,2.0417,2.0418,2.0412,2.0416,262700000.0
2008-08-19 16:24:00,2.0416,2.04265,2.04155,2.0422,355000000.0
2008-08-19 16:25:00,2.04215,2.04245,2.0419,2.04245,270400000.0
2008-08-19 16:26:00,2.04245,2.0428,2.0424,2.0427,246000000.0
2008-08-19 16:27:00,2.0427,2.0432,2.0423,2.04315,183400000.0
2008-08-19 16:28:00,2.04315,2.0433,2.0429,2.0429,313500000.0
2008-08-19 16:29:00,2.04295,2.0433,2.0422,2.0429,274000000.0
2008-08-19 16:30:00,2.0428,2.0428,2.0424,2.0427,235400000.0
2008-08-19 16:31:00,2.0427,2.0428,2.04195,2.0423,335800000.0
2008-08-19 16:32:00,2.0424,2.0429,2.0422,2.0422,344200000.0
2008-08-19 16:33:00,2.0422,2.0425,2.042,2.04235,336700000.0
2008-08-19 16:34:00,2.0424,2.04245,2.0415,2.04155,284900000.0
2008-08-19 16:35:00,2.0416,2.04175,2.04085,2.04085,493500000.0
2008-08-19 16:36:00,2.04085,2.04115,2.04045,2.0405,352600000.0
2008-08-19 16:37:00,2.0405,2.041,2.0403,2.0407,203400000.0
2008-08-19 16:38:00,2.0407,2.0412,2.0407,2.0411,310400000.0
2008-08-19 16:39:00,2.0411,2.0417,2.04095,2.0415,243900000.0
2008-08-19 16:40:00,2.0415,2.0416,2.04125,2.0414,315700000.0
2008-08-19 16:41:00,2.0414,2.042,2.04135,2.04185,232000000.0
2008-08-19 16:42:00,2.0419,2.0421,2.0416,2.04175,382500000.0
2008-08-19 16:43:00,2.04175,2.04185,2.0413,2.04135,291400000.0
2008-08-19 16:44:00,2.04135,2.0417,2.04125,2.0413,218600000.0
2008-08-19 16:45:00,2.0413,2.04145,2.0411,2.0411,228700000.0
2008-08-19 16:46:00,2.0411,2.04125,2.04075,2.0408,155200000.0
2008-08-19 16:47:00,2.04085,2.0409,2.04035,2.0407,139000000.0
2008-08-19 16:48:00,2.0407,2.04105,2.0406,2.04105,175600000.0
2008-08-19 16:49:00,2.041,2.0411,2.0408,2.041,276900000.0
2008-08-19 16:50:00,2.041,2.0411,2.0402,2.0403,394100000.0
2008-08-19 16:51:00,2.0403,2.0404,2.04005,2.0401,291600000.0
2008-08-19 16:52:00,2.0401,2.0403,2.0399,2.0403,168400000.0
2008-08-19 16:53:00,2.0403,2.0404,2.0401,2.04025,154700000.0
2008-08-19 16:54:00,2.0402,2.0405,2.0398,2.04005,267000000.0
2008-08-19 16:55:00,2.04,2.0404,2.0399,2.0403,405800000.0
2008-08-19 16:56:00,2.04025,2.0407,2.04015,2.0405,387600000.0
2008-08-19 16:57:00,2.0405,2.04095,2.0404,2.0408,412300000.0
2008-08-19 16:58:00,2.0407,2.0412,2.0407,2.041,265300000.0
2008-08-19 16:59:00,2.04095,2.0412,2.0401,2.0403,497000000.0
2008-08-19 17:00:00,2.0402,2.041,2.04015,2.04095,451400000.0
2008-08-19 17:01:00,2.0409,2.0412,2.04075,2.0411,351600000.0
2008-08-19 17:02:00,2.0411,2.04175,2.041,2.04165,405600000.0
2008-08-19 17:03:00,2.04165,2.0417,2.0414,2.0415,176900000.0
2008-08-19 17:04:00,2.0415,2.0416,2.04125,2.0413,261300000.0
2008-08-19 17:05:00,2.0413,2.0416,2.04115,2.0414,389000000.0
2008-08-19 17:06:00,2.0414,2.0414,2.0409,2.04095,175300000.0
2008-08-19 17:07:00,2.04095,2.041,2.04035,2.0408,431100000.0
2008-08-19 17:08:00,2.0408,2.0412,2.0406,2.0411,199900000.0
2008-08-19 17:09:00,2.0411,2.0412,2.04015,2.0406,361800000.0
2008-08-19 17:10:00,2.0406,2.0407,2.03975,2.0399,401500000.0
2008-08-19 17:11:00,2.0399,2.04025,2.0397,2.04005,306400000.0
2008-08-19 17:12:00,2.04005,2.0404,2.03995,2.04,299000000.0
2008-08-19 17:13:00,2.04,2.04055,2.03995,2.0404,311300000.0
2008-08-19 17:14:00,2.0404,2.0405,2.0396,2.0397,150100000.0
2008-08-19 17:15:00,2.0397,2.0402,2.0394,2.03955,283700000.0
2008-08-19 17:16:00,2.0396,2.04,2.03945,2.0399,410000000.0
2008-08-19 17:17:00,2.0399,2.0402,2.0395,2.04,346800000.0
2008-08-19 17:18:00,2.04,2.0403,2.03955,2.0401,187700000.0
2008-08-19 17:19:00,2.0401,2.0402,2.0394,2.0395,363300000.0
2008-08-19 17:20:00,2.0395,2.04015,2.03945,2.0401,428300000.0
2008-08-19 17:21:00,2.0401,2.04015,2.03925,2.0397,377900000.0
2008-08-19 17:22:00,2.0397,2.0399,2.0393,2.0395,352400000.0
2008-08-19 17:23:00,2.0395,2.0396,2.0391,2.0395,383600000.0
2008-08-19 17:24:00,2.0395,2.0401,2.0393,2.04,261100000.0
2008-08-19 17:25:00,2.04,2.0404,2.03985,2.0402,249800000.0
2008-08-19 17:26:00,2.0402,2.0403,2.0399,2.0403,314600000.0
2008-08-19 17:27:00,2.0404,2.0404,2.0396,2.0398,326200000.0
2008-08-19 17:28:00,2.0398,2.0399,2.0391,2.03915,374900000.0
2008-08-19 17:29:00,2.0391,2.0397,2.0391,2.0395,449900000.0
2008-08-19 17:30:00,2.0395,2.0397,2.0391,2.0392,419800000.0
2008-08-19 17:31:00,2.0392,2.0406,2.039,2.0405,338000000.0
2008-08-19 17:32:00,2.0406,2.04095,2.04025,2.0405,261200000.0
2008-08-19 17:33:00,2.0405,2.04185,2.0401,2.0417,483000000.0
2008-08-19 17:34:00,2.04165,2.04215,2.0409,2.0418,510300000.0
2008-08-19 17:35:00,2.0419,2.0421,2.0416,2.0419,302600000.0
2008-08-19 17:36:00,2.0419,2.04195,2.0411,2.0412,457800000.0
2008-08-19 17:37:00,2.0412,2.0414,2.0409,2.0412,485600000.0
2008-08-19 17:38:00,2.0412,2.0414,2.0409,2.0413,433900000.0
2008-08-19 17:39:00,2.0413,2.0414,2.0406,2.0407,473500000.0
2008-08-19 17:40:00,2.0407,2.04095,2.0404,2.0407,428200000.0
2008-08-19 17:41:00,2.0407,2.0408,2.0404,2.0405,341400000.0
2008-08-19 17:42:00,2.0405,2.04065,2.0404,2.0406,323100000.0
2008-08-19 17:43:00,2.0406,2.0406,2.04,2.0405,350300000.0
2008-08-19 17:44:00,2.0405,2.0407,2.04015,2.0403,296100000.0
2008-08-19 17:45:00,2.0403,2.0403,2.0396,2.03965,452800000.0
2008-08-19 17:46:00,2.03965,2.04075,2.03955,2.04035,403900000.0
2008-08-19 17:47:00,2.04035,2.0407,2.0399,2.04,395800000.0
2008-08-19 17:48:00,2.0399,2.0404,2.0399,2.0403,332900000.0
2008-08-19 17:49:00,2.0403,2.04065,2.0401,2.0401,315700000.0
2008-08-19 17:50:00,2.0401,2.0403,2.0396,2.0396,479400000.0
2008-08-19 17:51:00,2.0396,2.0398,2.0391,2.0398,556500000.0
2008-08-19 17:52:00,2.0398,2.04015,2.0397,2.0397,445200000.0
2008-08-19 17:53:00,2.03955,2.0401,2.0394,2.03985,372000000.0
2008-08-19 17:54:00,2.03985,2.03985,2.03915,2.0393,442700000.0
2008-08-19 17:55:00,2.0393,2.0398,2.03915,2.0395,337100000.0
2008-08-19 17:56:00,2.0395,2.0395,2.039,2.039,391300000.0
2008-08-19 17:57:00,2.039,2.0394,2.03825,2.03845,489900000.0
2008-08-19 17:58:00,2.03855,2.03885,2.0382,2.0383,396800000.0
2008-08-19 17:59:00,2.0383,2.03885,2.03825,2.03825,505600000.0
2008-08-19 18:00:00,2.03825,2.03835,2.038,2.038,239900000.0
2008-08-19 18:01:00,2.038,2.03855,2.0379,2.03855,243700000.0
2008-08-19 18:02:00,2.03855,2.03875,2.0384,2.0385,286000000.0
2008-08-19 18:03:00,2.0385,2.0385,2.0371,2.03745,218100000.0
2008-08-19 18:04:00,2.0374,2.0376,2.0369,2.0372,285300000.0
2008-08-19 18:05:00,2.0372,2.0374,2.0371,2.0372,270200000.0
2008-08-19 18:06:00,2.0371,2.03785,2.0369,2.037,360400000.0
2008-08-19 18:07:00,2.037,2.0372,2.03685,2.037,257300000.0
2008-08-19 18:08:00,2.0371,2.0374,2.03675,2.0368,145700000.0
2008-08-19 18:09:00,2.0368,2.0373,2.0365,2.0365,170000000.0
2008-08-19 18:10:00,2.0365,2.0369,2.0361,2.0362,189100000.0
2008-08-19 18:11:00,2.03625,2.03655,2.0357,2.0359,219400000.0
2008-08-19 18:12:00,2.0359,2.0362,2.0355,2.0357,174400000.0
2008-08-19 18:13:00,2.0357,2.0359,2.03555,2.0356,133400000.0
2008-08-19 18:14:00,2.0356,2.03635,2.0356,2.0362,87800000.0
2008-08-19 18:15:00,2.0362,2.0368,2.03595,2.0365,97200000.0
2008-08-19 18:16:00,2.0362,2.0366,2.0362,2.0366,201600000.0
2008-08-19 18:17:00,2.0366,2.0369,2.03655,2.0367,136900000.0
2008-08-19 18:18:00,2.0367,2.0367,2.0361,2.0363,93700000.0
2008-08-19 18:19:00,2.0363,2.03725,2.0362,2.03725,150100000.0
2008-08-19 18:20:00,2.03725,2.0377,2.03715,2.0376,141100000.0
2008-08-19 18:21:00,2.0376,2.0378,2.03735,2.0378,219300000.0
2008-08-19 18:22:00,2.0378,2.03785,2.0374,2.03785,187200000.0
2008-08-19 18:23:00,2.0377,2.038,2.03745,2.0377,182900000.0
2008-08-19 18:24:00,2.0377,2.0378,2.0372,2.0372,139800000.0
2008-08-19 18:25:00,2.0372,2.0374,2.03685,2.037,192300000.0
2008-08-19 18:26:00,2.037,2.03725,2.0367,2.0372,164700000.0
2008-08-19 18:27:00,2.0371,2.0374,2.03695,2.0372,222000000.0
2008-08-19 18:28:00,2.0372,2.03765,2.0369,2.0374,166200000.0
2008-08-19 18:29:00,2.0374,2.038,2.0369,2.03785,346200000.0
2008-08-19 18:30:00,2.03785,2.03835,2.0378,2.03835,158300000.0
2008-08-19 18:31:00,2.03835,2.03835,2.03765,2.0379,171600000.0
2008-08-19 18:32:00,2.0379,2.0379,2.03755,2.03755,83900000.0
2008-08-19 18:33:00,2.03755,2.03795,2.03755,2.03795,161200000.0
2008-08-19 18:34:00,2.03795,2.03795,2.03755,2.03775,158500000.0
2008-08-19 18:35:00,2.03785,2.03835,2.03785,2.03835,230300000.0
2008-08-19 18:36:00,2.03835,2.0392,2.0382,2.03905,187000000.0
2008-08-19 18:37:00,2.0391,2.03935,2.03875,2.0393,206900000.0
2008-08-19 18:38:00,2.0393,2.0395,2.03905,2.0391,188400000.0
2008-08-19 18:39:00,2.0391,2.03915,2.0387,2.03895,142400000.0
2008-08-19 18:40:00,2.03895,2.03915,2.0385,2.0387,183900000.0
2008-08-19 18:41:00,2.0387,2.03875,2.0378,2.0379,282900000.0
2008-08-19 18:42:00,2.0379,2.03815,2.0377,2.03785,295600000.0
2008-08-19 18:43:00,2.03785,2.03795,2.0373,2.03745,373900000.0
2008-08-19 18:44:00,2.03745,2.03775,2.03735,2.03745,348600000.0
2008-08-19 18:45:00,2.03745,2.0376,2.03695,2.0373,253300000.0
2008-08-19 18:46:00,2.0373,2.0375,2.03715,2.0375,187000000.0
2008-08-19 18:47:00,2.0375,2.0377,2.0374,2.0377,114500000.0
2008-08-19 18:48:00,2.0377,2.0377,2.0376,2.0376,104500000.0
2008-08-19 18:49:00,2.0376,2.0376,2.0372,2.0372,190000000.0
2008-08-19 18:50:00,2.0372,2.0375,2.0372,2.0372,96900000.0
2008-08-19 18:51:00,2.0372,2.0374,2.0367,2.03685,107000000.0
2008-08-19 18:52:00,2.03685,2.03775,2.03685,2.0372,174400000.0
2008-08-19 18:53:00,2.0372,2.0373,2.037,2.0371,93300000.0
2008-08-19 18:54:00,2.0371,2.0373,2.037,2.0371,116400000.0
2008-08-19 18:55:00,2.0371,2.0371,2.0366,2.0367,117300000.0
2008-08-19 18:56:00,2.0367,2.0369,2.0366,2.03665,132400000.0
2008-08-19 18:57:00,2.0367,2.03725,2.0367,2.03725,119900000.0
2008-08-19 18:58:00,2.0372,2.0375,2.0371,2.0374,103900000.0
2008-08-19 18:59:00,2.0374,2.0374,2.0368,2.0373,119200000.0
2008-08-19 19:00:00,2.03725,2.0378,2.03725,2.0376,119500000.0
2008-08-19 19:01:00,2.0376,2.0378,2.03745,2.03755,98500000.0
2008-08-19 19:02:00,2.03755,2.0382,2.03755,2.03805,173700000.0
2008-08-19 19:03:00,2.03805,2.0385,2.03805,2.03835,247700000.0
2008-08-19 19:04:00,2.03835,2.0384,2.03805,2.0381,173800000.0
2008-08-19 19:05:00,2.0381,2.03835,2.038,2.0383,166600000.0
2008-08-19 19:06:00,2.0383,2.0385,2.0383,2.03845,37200000.0
2008-08-19 19:07:00,2.0384,2.0386,2.0383,2.0385,63300000.0
2008-08-19 19:08:00,2.0385,2.0387,2.0385,2.0385,28200000.0
2008-08-19 19:09:00,2.0386,2.0389,2.03855,2.0387,117300000.0
2008-08-19 19:10:00,2.0387,2.0387,2.0386,2.0386,78900000.0
2008-08-19 19:11:00,2.0386,2.039,2.0384,2.03875,155500000.0
2008-08-19 19:12:00,2.0388,2.03975,2.03855,2.03915,323900000.0
2008-08-19 19:13:00,2.0391,2.03915,2.03865,2.0389,159300000.0
2008-08-19 19:14:00,2.0389,2.0391,2.0387,2.03895,137900000.0
2008-08-19 19:15:00,2.0389,2.0391,2.03885,2.039,116100000.0
2008-08-19 19:16:00,2.039,2.0401,2.03885,2.0398,145100000.0
2008-08-19 19:17:00,2.0398,2.04,2.03955,2.0397,172600000.0
2008-08-19 19:18:00,2.03965,2.03985,2.039,2.0393,196100000.0
2008-08-19 19:19:00,2.0393,2.0394,2.03855,2.0386,159200000.0
2008-08-19 19:20:00,2.0386,2.0389,2.0385,2.0386,196300000.0
2008-08-19 19:21:00,2.0386,2.03895,2.03855,2.0388,126200000.0
2008-08-19 19:22:00,2.03885,2.03925,2.0388,2.03905,221800000.0
2008-08-19 19:23:00,2.0392,2.0396,2.03915,2.0394,229600000.0
2008-08-19 19:24:00,2.0394,2.0394,2.03895,2.03915,106600000.0
2008-08-19 19:25:00,2.03915,2.0393,2.039,2.0393,110800000.0
2008-08-19 19:26:00,2.0393,2.0393,2.0389,2.03895,384700000.0
2008-08-19 19:27:00,2.03905,2.0393,2.0389,2.0393,204300000.0
2008-08-19 19:28:00,2.0393,2.0393,2.03895,2.0392,261400000.0
2008-08-19 19:29:00,2.0392,2.0393,2.0389,2.039,209100000.0
2008-08-19 19:30:00,2.039,2.0394,2.039,2.0393,192400000.0
2008-08-19 19:31:00,2.03935,2.03945,2.03885,2.03935,165600000.0
2008-08-19 19:32:00,2.03945,2.03995,2.0393,2.0396,154500000.0
2008-08-19 19:33:00,2.0396,2.0397,2.03885,2.0389,307900000.0
2008-08-19 19:34:00,2.03885,2.0395,2.03885,2.0392,77800000.0
2008-08-19 19:35:00,2.0392,2.0394,2.03905,2.03925,88000000.0
2008-08-19 19:36:00,2.0392,2.0394,2.039,2.0393,111600000.0
2008-08-19 19:37:00,2.0393,2.0395,2.0393,2.0393,97900000.0
2008-08-19 19:38:00,2.0392,2.03925,2.039,2.03925,89200000.0
2008-08-19 19:39:00,2.03925,2.03945,2.0392,2.0394,59800000.0
2008-08-19 19:40:00,2.0394,2.0397,2.0393,2.03965,134500000.0
2008-08-19 19:41:00,2.0397,2.03975,2.0395,2.0397,179400000.0
2008-08-19 19:42:00,2.0397,2.0399,2.03945,2.0395,233400000.0
2008-08-19 19:43:00,2.03955,2.03955,2.03885,2.0389,194200000.0
2008-08-19 19:44:00,2.0389,2.03915,2.0387,2.03915,196500000.0
2008-08-19 19:45:00,2.0391,2.03925,2.03885,2.039,243500000.0
2008-08-19 19:46:00,2.039,2.03915,2.03895,2.0391,102300000.0
2008-08-19 19:47:00,2.03915,2.03935,2.03895,2.039,159700000.0
2008-08-19 19:48:00,2.039,2.0394,2.03885,2.0391,113100000.0
2008-08-19 19:49:00,2.0391,2.0394,2.0389,2.0394,68900000.0
2008-08-19 19:50:00,2.0394,2.0396,2.0392,2.0392,92500000.0
2008-08-19 19:51:00,2.0392,2.0392,2.03855,2.0388,278900000.0
2008-08-19 19:52:00,2.0388,2.0388,2.0384,2.0388,154800000.0
2008-08-19 19:53:00,2.03875,2.0391,2.03875,2.03895,224800000.0
2008-08-19 19:54:00,2.03895,2.0391,2.0387,2.03885,165800000.0
2008-08-19 19:55:00,2.03875,2.0391,2.0387,2.0389,207000000.0
2008-08-19 19:56:00,2.0389,2.0389,2.0386,2.0387,50800000.0
2008-08-19 19:57:00,2.0387,2.0387,2.038,2.0381,58700000.0
2008-08-19 19:58:00,2.0381,2.0383,2.038,2.0382,107700000.0
2008-08-19 19:59:00,2.0382,2.0383,2.03795,2.0381,259200000.0
2008-08-19 20:00:00,2.0381,2.03845,2.0379,2.03845,149800000.0
2008-08-19 20:01:00,2.03845,2.0386,2.0383,2.0384,199800000.0
2008-08-19 20:02:00,2.0384,2.0384,2.038,2.0381,111200000.0
2008-08-19 20:03:00,2.038,2.03835,2.0379,2.0379,78800000.0
2008-08-19 20:04:00,2.0379,2.03855,2.0379,2.0385,200100000.0
2008-08-19 20:05:00,2.0384,2.0385,2.0382,2.0382,98200000.0
2008-08-19 20:06:00,2.0382,2.0383,2.0382,2.03825,73000000.0
2008-08-19 20:07:00,2.0383,2.03875,2.0383,2.03865,85900000.0
2008-08-19 20:08:00,2.0386,2.03875,2.0385,2.0385,110600000.0
2008-08-19 20:09:00,2.0385,2.03855,2.0384,2.0384,114900000.0
2008-08-19 20:10:00,2.0384,2.0386,2.0382,2.0384,124400000.0
2008-08-19 20:11:00,2.0385,2.03875,2.03845,2.0387,178700000.0
2008-08-19 20:12:00,2.03865,2.03875,2.03865,2.0387,91400000.0
2008-08-19 20:13:00,2.0383,2.0386,2.0382,2.0383,86500000.0
2008-08-19 20:14:00,2.0383,2.03845,2.0381,2.0384,144200000.0
2008-08-19 20:15:00,2.03845,2.0387,2.03845,2.03865,106300000.0
2008-08-19 20:16:00,2.03865,2.03885,2.03845,2.0385,250900000.0
2008-08-19 20:17:00,2.0385,2.0388,2.03845,2.0387,65900000.0
2008-08-19 20:18:00,2.0387,2.0388,2.0381,2.0381,56000000.0
2008-08-19 20:19:00,2.0381,2.0387,2.0381,2.0387,84400000.0
2008-08-19 20:20:00,2.0387,2.0388,2.0386,2.0387,62800000.0
2008-08-19 20:21:00,2.0387,2.03885,2.03825,2.03885,103500000.0
2008-08-19 20:22:00,2.0388,2.0388,2.03835,2.03865,157300000.0
2008-08-19 20:23:00,2.0386,2.0388,2.0385,2.0385,78800000.0
2008-08-19 20:24:00,2.0385,2.03895,2.03845,2.03875,195400000.0
2008-08-19 20:25:00,2.0388,2.039,2.0387,2.03885,162900000.0
2008-08-19 20:26:00,2.03885,2.03885,2.03845,2.0388,156900000.0
2008-08-19 20:27:00,2.0389,2.03905,2.03875,2.0388,145500000.0
2008-08-19 20:28:00,2.0388,2.0392,2.03845,2.0392,157100000.0
2008-08-19 20:29:00,2.0392,2.0392,2.039,2.0392,104400000.0
2008-08-19 20:30:00,2.03905,2.0393,2.039,2.03915,111500000.0
2008-08-19 20:31:00,2.03915,2.0392,2.03895,2.0392,150600000.0
2008-08-19 20:32:00,2.0392,2.0392,2.0387,2.0388,27600000.0
2008-08-19 20:33:00,2.0388,2.03885,2.03865,2.0388,49200000.0
2008-08-19 20:34:00,2.0388,2.039,2.03875,2.03885,213200000.0
2008-08-19 20:35:00,2.0389,2.03905,2.03875,2.0389,105200000.0
2008-08-19 20:36:00,2.0389,2.0391,2.0389,2.039,152800000.0
2008-08-19 20:37:00,2.039,2.039,2.0389,2.0389,83200000.0
2008-08-19 20:38:00,2.0389,2.0391,2.0389,2.03895,63300000.0
2008-08-19 20:39:00,2.03895,2.0392,2.03885,2.0391,37500000.0
2008-08-19 20:40:00,2.0392,2.03945,2.0391,2.0392,126300000.0
2008-08-19 20:41:00,2.0392,2.0393,2.0391,2.0392,52600000.0
2008-08-19 20:42:00,2.0392,2.0393,2.039,2.0392,59600000.0
2008-08-19 20:43:00,2.0392,2.0393,2.03915,2.0392,61300000.0
2008-08-19 20:44:00,2.0392,2.0392,2.03895,2.039,63500000.0
2008-08-19 20:45:00,2.039,2.03925,2.0389,2.0389,92200000.0
2008-08-19 20:46:00,2.0389,2.0389,2.03845,2.0386,113200000.0
2008-08-19 20:47:00,2.0386,2.0386,2.03835,2.0386,96400000.0
2008-08-19 20:48:00,2.03855,2.039,2.0385,2.0388,74900000.0
2008-08-19 20:49:00,2.0388,2.0388,2.03845,2.0385,113700000.0
2008-08-19 20:50:00,2.0385,2.0388,2.03845,2.03845,122300000.0
2008-08-19 20:51:00,2.03845,2.0388,2.03845,2.0388,65400000.0
2008-08-19 20:52:00,2.0388,2.0388,2.03855,2.0387,83100000.0
2008-08-19 20:53:00,2.0387,2.0387,2.03855,2.0387,34200000.0
2008-08-19 20:54:00,2.03855,2.0388,2.03855,2.0388,28800000.0
2008-08-19 20:55:00,2.0388,2.03905,2.0388,2.03905,35900000.0
2008-08-19 20:56:00,2.03905,2.03905,2.03875,2.03875,82200000.0
2008-08-19 20:57:00,2.03875,2.03875,2.0387,2.0387,7000000.0
2008-08-19 20:58:00,2.0387,2.0389,2.0386,2.0389,70400000.0
2008-08-19 20:59:00,2.03885,2.0391,2.03855,2.0386,74800000.0
2008-08-19 21:00:00,2.03855,2.0388,2.0385,2.0386,106800000.0
2008-08-19 21:01:00,2.0386,2.03885,2.0386,2.0386,63500000.0
2008-08-19 21:02:00,2.0386,2.0387,2.0385,2.0385,47900000.0
2008-08-19 21:03:00,2.0385,2.0385,2.0375,2.0375,100500000.0
2008-08-19 21:04:00,2.0375,2.03775,2.03745,2.0376,76200000.0
2008-08-19 21:05:00,2.0376,2.0378,2.0376,2.0377,14700000.0
2008-08-19 21:06:00,2.0377,2.0378,2.03735,2.03745,69500000.0
2008-08-19 21:07:00,2.03745,2.0376,2.03725,2.0373,115500000.0
2008-08-19 21:08:00,2.0373,2.038,2.03725,2.0379,146500000.0
2008-08-19 21:09:00,2.0379,2.0381,2.0377,2.0377,68800000.0
2008-08-19 21:10:00,2.03765,2.0381,2.0375,2.0379,188200000.0
2008-08-19 21:11:00,2.038,2.03835,2.03795,2.03825,163300000.0
2008-08-19 21:12:00,2.03825,2.0386,2.03815,2.03815,79000000.0
2008-08-19 21:13:00,2.03815,2.03845,2.03815,2.03845,31700000.0
2008-08-19 21:14:00,2.03845,2.03845,2.03825,2.03835,22600000.0
2008-08-19 21:15:00,2.03835,2.03835,2.03795,2.03815,58900000.0
2008-08-19 21:16:00,2.0382,2.0382,2.0379,2.0382,83400000.0
2008-08-19 21:17:00,2.0382,2.0385,2.03805,2.0383,200600000.0
2008-08-19 21:18:00,2.0383,2.0383,2.0379,2.0382,144400000.0
2008-08-19 21:19:00,2.0382,2.03835,2.0381,2.0381,40700000.0
2008-08-19 21:20:00,2.0381,2.0381,2.0375,2.0377,114600000.0
2008-08-19 21:21:00,2.0377,2.03775,2.0376,2.0377,58800000.0
2008-08-19 21:22:00,2.03765,2.03785,2.03765,2.0378,68600000.0
2008-08-19 21:23:00,2.0378,2.03815,2.0377,2.038,90600000.0
2008-08-19 21:24:00,2.038,2.03825,2.0379,2.0379,82500000.0
2008-08-19 21:25:00,2.0379,2.038,2.0375,2.0377,100100000.0
2008-08-19 21:26:00,2.0377,2.0379,2.0377,2.0378,54200000.0
2008-08-19 21:27:00,2.03795,2.038,2.03765,2.0379,41200000.0
2008-08-19 21:28:00,2.038,2.03835,2.03785,2.038,135500000.0
2008-08-19 21:29:00,2.03805,2.0383,2.0378,2.03805,133100000.0
2008-08-19 21:30:00,2.03805,2.03805,2.0378,2.0379,119000000.0
2008-08-19 21:31:00,2.03805,2.03805,2.03785,2.0379,52900000.0
2008-08-19 21:32:00,2.03795,2.0381,2.03795,2.038,31400000.0
2008-08-19 21:33:00,2.038,2.038,2.03725,2.03765,148900000.0
2008-08-19 21:34:00,2.0375,2.0378,2.03745,2.0376,177700000.0
2008-08-19 21:35:00,2.0376,2.03765,2.0376,2.03765,5000000.0
2008-08-19 21:36:00,2.03765,2.03775,2.03755,2.03755,31600000.0
2008-08-19 21:37:00,2.03755,2.0377,2.0373,2.03735,152400000.0
2008-08-19 21:38:00,2.03745,2.03755,2.0373,2.0375,87500000.0
2008-08-19 21:39:00,2.0375,2.0375,2.03735,2.0375,47600000.0
2008-08-19 21:40:00,2.0375,2.0377,2.0371,2.0371,176000000.0
2008-08-19 21:41:00,2.0371,2.0373,2.037,2.03725,73000000.0
2008-08-19 21:42:00,2.03715,2.03715,2.0369,2.037,107400000.0
2008-08-19 21:43:00,2.037,2.03735,2.03695,2.03735,63800000.0
2008-08-19 21:44:00,2.03735,2.03735,2.03715,2.0372,104300000.0
2008-08-19 21:45:00,2.0373,2.0373,2.037,2.03715,176100000.0
2008-08-19 21:46:00,2.03715,2.03745,2.03715,2.0374,88500000.0
2008-08-19 21:47:00,2.0374,2.0374,2.0363,2.0363,75800000.0
2008-08-19 21:48:00,2.03585,2.0364,2.03585,2.0363,124600000.0
2008-08-19 21:49:00,2.0363,2.03675,2.0363,2.03675,90800000.0
2008-08-19 21:50:00,2.03675,2.03675,2.0365,2.0365,97700000.0
2008-08-19 21:51:00,2.0365,2.03675,2.0365,2.03665,91700000.0
2008-08-19 21:52:00,2.03665,2.0368,2.0366,2.0368,118600000.0
2008-08-19 21:53:00,2.0367,2.0373,2.0366,2.037,174000000.0
2008-08-19 21:54:00,2.037,2.03785,2.03695,2.0375,128100000.0
2008-08-19 21:55:00,2.03755,2.0378,2.03725,2.0373,131800000.0
2008-08-19 21:56:00,2.03725,2.03745,2.03725,2.03745,20100000.0
2008-08-19 21:57:00,2.0374,2.03745,2.0372,2.0372,70800000.0
2008-08-19 21:58:00,2.0372,2.03725,2.0372,2.03725,21500000.0
2008-08-19 21:59:00,2.03715,2.0372,2.037,2.0372,80800000.0
2008-08-19 22:00:00,2.0372,2.0381,2.03715,2.0379,122400000.0
2008-08-19 22:01:00,2.0378,2.0378,2.03725,2.0376,51500000.0
2008-08-19 22:02:00,2.0376,2.038,2.03745,2.0377,68800000.0
2008-08-19 22:03:00,2.0377,2.0377,2.03755,2.0377,9200000.0
2008-08-19 22:04:00,2.03755,2.0378,2.03755,2.0376,19500000.0
2008-08-19 22:05:00,2.0377,2.0377,2.0375,2.0376,73900000.0
2008-08-19 22:06:00,2.03765,2.0378,2.0376,2.0378,7900000.0
2008-08-19 22:07:00,2.0378,2.0381,2.03775,2.038,37800000.0
2008-08-19 22:08:00,2.0378,2.0382,2.0378,2.0379,12000000.0
2008-08-19 22:09:00,2.0379,2.0383,2.0379,2.03825,59500000.0
2008-08-19 22:10:00,2.0382,2.0382,2.038,2.038,30000000.0
2008-08-19 22:11:00,2.038,2.038,2.0378,2.03795,36000000.0
2008-08-19 22:12:00,2.03795,2.03795,2.03715,2.03735,90900000.0
2008-08-19 22:13:00,2.03745,2.03745,2.03735,2.03745,24100000.0
2008-08-19 22:14:00,2.0375,2.03755,2.0372,2.0372,32700000.0
2008-08-19 22:15:00,2.03725,2.0377,2.0372,2.0377,63600000.0
2008-08-19 22:16:00,2.0378,2.03805,2.03775,2.03775,46100000.0
2008-08-19 22:17:00,2.03775,2.0378,2.03765,2.03775,5400000.0
2008-08-19 22:18:00,2.03765,2.03785,2.03755,2.0377,53000000.0
2008-08-19 22:19:00,2.0378,2.0381,2.03765,2.0378,55100000.0
2008-08-19 22:20:00,2.0378,2.03795,2.0378,2.03785,57200000.0
2008-08-19 22:21:00,2.03795,2.0384,2.03795,2.0383,79200000.0
2008-08-19 22:22:00,2.0384,2.0384,2.038,2.038,22900000.0
2008-08-19 22:23:00,2.038,2.0382,2.038,2.03815,19400000.0
2008-08-19 22:24:00,2.03825,2.03855,2.03825,2.0384,37300000.0
2008-08-19 22:25:00,2.0385,2.0385,2.03825,2.0385,32600000.0
2008-08-19 22:26:00,2.0385,2.0385,2.0382,2.0383,18800000.0
2008-08-19 22:27:00,2.0383,2.0383,2.0382,2.0383,21200000.0
2008-08-19 22:28:00,2.0384,2.0385,2.03835,2.03835,65500000.0
2008-08-19 22:29:00,2.0385,2.0387,2.03845,2.0387,32900000.0
2008-08-19 22:30:00,2.0387,2.03875,2.03835,2.0384,82300000.0
2008-08-19 22:31:00,2.0384,2.039,2.03835,2.0388,76300000.0
2008-08-19 22:32:00,2.03875,2.039,2.03865,2.0388,39000000.0
2008-08-19 22:33:00,2.03865,2.03865,2.03865,2.03865,4800000.0
2008-08-19 22:34:00,2.03875,2.03875,2.03875,2.03875,3400000.0
2008-08-19 22:35:00,2.03875,2.03875,2.03865,2.03865,41700000.0
2008-08-19 22:36:00,2.03865,2.03875,2.0385,2.0385,29000000.0
2008-08-19 22:37:00,2.0385,2.0387,2.0385,2.0385,10600000.0
2008-08-19 22:38:00,2.0385,2.03855,2.0384,2.03855,38100000.0
2008-08-19 22:39:00,2.03855,2.0386,2.03855,2.03855,10600000.0
2008-08-19 22:40:00,2.0386,2.0386,2.03855,2.03855,10400000.0
2008-08-19 22:41:00,2.03855,2.0386,2.03845,2.0385,19600000.0
2008-08-19 22:42:00,2.0386,2.03875,2.0386,2.03875,5200000.0
2008-08-19 22:43:00,2.0387,2.03875,2.0385,2.0386,49500000.0
2008-08-19 22:44:00,2.0386,2.0387,2.0386,2.0387,6000000.0
2008-08-19 22:45:00,2.0387,2.0389,2.0387,2.0387,9000000.0
2008-08-19 22:46:00,2.0387,2.03905,2.03865,2.03865,64200000.0
2008-08-19 22:47:00,2.03865,2.03915,2.03865,2.0389,32700000.0
2008-08-19 22:48:00,2.0389,2.0391,2.0388,2.0389,30600000.0
2008-08-19 22:49:00,2.0389,2.0389,2.0385,2.0387,30400000.0
2008-08-19 22:50:00,2.0387,2.0387,2.0385,2.0385,2200000.0
2008-08-19 22:51:00,2.0385,2.0387,2.0385,2.0386,11800000.0
2008-08-19 22:52:00,2.0386,2.0386,2.0379,2.03845,56500000.0
2008-08-19 22:53:00,2.03845,2.0388,2.03845,2.0385,35500000.0
2008-08-19 22:54:00,2.0385,2.03875,2.0385,2.0387,50900000.0
2008-08-19 22:55:00,2.0387,2.0387,2.0386,2.0387,34200000.0
2008-08-19 22:56:00,2.0387,2.039,2.0387,2.039,32800000.0
2008-08-19 22:57:00,2.039,2.039,2.0389,2.0389,7000000.0
2008-08-19 22:58:00,2.0389,2.0389,2.03885,2.0389,58500000.0
2008-08-19 22:59:00,2.03895,2.03905,2.0387,2.0387,24300000.0
2008-08-19 23:00:00,2.0387,2.0387,2.0385,2.0386,21000000.0
2008-08-19 23:01:00,2.0386,2.0389,2.03855,2.0389,11000000.0
2008-08-19 23:02:00,2.0388,2.0388,2.03865,2.03875,4000000.0
2008-08-19 23:03:00,2.0387,2.0387,2.03855,2.0386,15000000.0
2008-08-19 23:04:00,2.03865,2.0391,2.03865,2.0389,8000000.0
2008-08-19 23:05:00,2.039,2.039,2.0387,2.0388,26300000.0
2008-08-19 23:06:00,2.0388,2.0388,2.03855,2.03855,15000000.0
2008-08-19 23:07:00,2.03855,2.0388,2.03855,2.0388,7000000.0
2008-08-19 23:08:00,2.0387,2.03885,2.03855,2.03855,11100000.0
2008-08-19 23:09:00,2.03855,2.03855,2.03855,2.03855,8000000.0
2008-08-19 23:10:00,2.03855,2.039,2.03855,2.039,46800000.0
2008-08-19 23:11:00,2.03865,2.0387,2.03855,2.0386,17100000.0
2008-08-19 23:12:00,2.03855,2.03855,2.03855,2.03855,18000000.0
2008-08-19 23:13:00,2.03855,2.03855,2.03855,2.03855,1000000.0
2008-08-19 23:14:00,2.0375,2.03765,2.0375,2.03765,10000000.0
2008-08-19 23:15:00,2.03765,2.0378,2.03765,2.0377,7300000.0
2008-08-19 23:16:00,2.0377,2.0381,2.03705,2.038,58300000.0
2008-08-19 23:17:00,2.0376,2.038,2.0376,2.038,8000000.0
2008-08-19 23:18:00,2.0379,2.038,2.0379,2.038,14000000.0
2008-08-19 23:19:00,2.0379,2.0379,2.0378,2.0378,15000000.0
2008-08-19 23:20:00,2.0378,2.0379,2.0372,2.0372,55900000.0
2008-08-19 23:21:00,2.0374,2.0376,2.03635,2.0372,93000000.0
2008-08-19 23:22:00,2.0371,2.0371,2.0349,2.0354,181200000.0
2008-08-19 23:23:00,2.0353,2.037,2.03515,2.0364,226000000.0
2008-08-19 23:24:00,2.03625,2.0384,2.03625,2.0367,130400000.0
2008-08-19 23:25:00,2.0367,2.0372,2.0355,2.03645,88400000.0
2008-08-19 23:26:00,2.0367,2.0376,2.0367,2.0376,99200000.0
2008-08-19 23:27:00,2.0376,2.0376,2.0369,2.0369,27200000.0
2008-08-19 23:28:00,2.03685,2.03685,2.03645,2.0365,60400000.0
2008-08-19 23:29:00,2.0365,2.037,2.03585,2.036,67600000.0
2008-08-19 23:30:00,2.036,2.0363,2.036,2.0361,69700000.0
2008-08-19 23:31:00,2.0361,2.0361,2.0361,2.0361,60200000.0
2008-08-19 23:32:00,2.0361,2.0361,2.0355,2.0361,65000000.0
2008-08-19 23:33:00,2.0363,2.03635,2.0362,2.0362,9600000.0
2008-08-19 23:34:00,2.03625,2.03655,2.03625,2.03655,57600000.0
2008-08-19 23:35:00,2.0365,2.0365,2.03645,2.0365,12800000.0
2008-08-19 23:36:00,2.03645,2.0366,2.0362,2.0363,44800000.0
2008-08-19 23:37:00,2.03625,2.03695,2.0362,2.0364,70400000.0
2008-08-19 23:38:00,2.03576,2.03631,2.03557,2.03627,33000000.0
2008-08-19 23:39:00,2.03645,2.0368,2.03635,2.03645,41600000.0
2008-08-19 23:40:00,2.0366,2.0366,2.03645,2.03645,25600000.0
2008-08-19 23:41:00,2.0361,2.03655,2.03605,2.0364,28800000.0
2008-08-19 23:42:00,2.03635,2.0364,2.0363,2.03635,32000000.0
2008-08-19 23:43:00,2.03621,2.03624,2.03609,2.03615,12000000.0
2008-08-19 23:44:00,2.03593,2.03602,2.03538,2.03602,43300000.0
2008-08-19 23:45:00,2.0365,2.0365,2.0365,2.0365,3200000.0
2008-08-19 23:46:00,2.0366,2.037,2.0365,2.037,28800000.0
2008-08-19 23:47:00,2.037,2.0379,2.0362,2.0372,105100000.0
2008-08-19 23:48:00,2.03725,2.03725,2.03715,2.0372,25600000.0
2008-08-19 23:49:00,2.0372,2.03735,2.03705,2.03725,51200000.0
2008-08-19 23:50:00,2.03725,2.03725,2.03725,2.03725,3200000.0
2008-08-19 23:51:00,2.03725,2.03725,2.03715,2.0372,41600000.0
2008-08-19 23:52:00,2.0372,2.0374,2.0372,2.0374,19200000.0
2008-08-19 23:53:00,2.03735,2.03735,2.0372,2.0372,16000000.0
2008-08-19 23:54:00,2.0372,2.0374,2.0372,2.0372,25600000.0
2008-08-19 23:55:00,2.0372,2.03725,2.0372,2.0372,12800000.0
2008-08-19 23:56:00,2.0372,2.03755,2.0372,2.03755,57600000.0
2008-08-19 23:57:00,2.0376,2.0376,2.03715,2.0375,41600000.0
2008-08-19 23:58:00,2.03755,2.03765,2.0367,2.0367,220100000.0
2008-08-19 23:59:00,2.0367,2.0369,2.0365,2.03685,46100000.0
2008-08-20 00:00:00,2.03645,2.0367,2.0364,2.0367,44600000.0
2008-08-20 00:01:00,2.0367,2.0367,2.0366,2.0367,18400000.0
2008-08-20 00:02:00,2.0368,2.0368,2.0367,2.0367,23500000.0
2008-08-20 00:03:00,2.0367,2.0369,2.0365,2.0369,64300000.0
2008-08-20 00:04:00,2.03695,2.03705,2.0368,2.037,32300000.0
2008-08-20 00:05:00,2.03715,2.03735,2.03715,2.0372,52000000.0
2008-08-20 00:06:00,2.0373,2.0374,2.0373,2.0373,23600000.0
2008-08-20 00:07:00,2.0373,2.0376,2.0373,2.0376,35200000.0
2008-08-20 00:08:00,2.03755,2.03775,2.03755,2.03775,32000000.0
2008-08-20 00:09:00,2.0377,2.03785,2.0373,2.0378,108100000.0
2008-08-20 00:10:00,2.0377,2.0378,2.0377,2.03775,29700000.0
2008-08-20 00:11:00,2.03775,2.03775,2.03775,2.03775,12800000.0
2008-08-20 00:12:00,2.03775,2.03775,2.03775,2.03775,9600000.0
2008-08-20 00:13:00,2.03775,2.03775,2.0376,2.03765,9900000.0
2008-08-20 00:14:00,2.03765,2.0378,2.03765,2.0378,22400000.0
2008-08-20 00:15:00,2.0378,2.0378,2.0375,2.0375,44500000.0
2008-08-20 00:16:00,2.0375,2.03785,2.0373,2.0378,124400000.0
2008-08-20 00:17:00,2.0377,2.0381,2.0373,2.0377,60600000.0
2008-08-20 00:18:00,2.0378,2.038,2.0378,2.038,10700000.0
2008-08-20 00:19:00,2.0381,2.0383,2.0379,2.038,54100000.0
2008-08-20 00:20:00,2.038,2.038,2.0375,2.0376,37100000.0
2008-08-20 00:21:00,2.0376,2.03795,2.0374,2.0374,118700000.0
2008-08-20 00:22:00,2.0375,2.03755,2.0372,2.0372,59600000.0
2008-08-20 00:23:00,2.0373,2.0376,2.0372,2.0374,98800000.0
2008-08-20 00:24:00,2.0375,2.03795,2.0375,2.0376,90900000.0
2008-08-20 00:25:00,2.0375,2.0379,2.0374,2.0378,66900000.0
2008-08-20 00:26:00,2.03785,2.03785,2.0375,2.0376,48600000.0
2008-08-20 00:27:00,2.0375,2.0377,2.0375,2.0375,17900000.0
2008-08-20 00:28:00,2.03755,2.03795,2.03755,2.03785,65500000.0
2008-08-20 00:29:00,2.03765,2.03835,2.03765,2.0382,93400000.0
2008-08-20 00:30:00,2.0382,2.0382,2.03745,2.0375,103100000.0
2008-08-20 00:31:00,2.0375,2.03765,2.0375,2.0375,50900000.0
2008-08-20 00:32:00,2.0375,2.0377,2.0374,2.0377,33700000.0
2008-08-20 00:33:00,2.0377,2.0378,2.0377,2.0378,12200000.0
2008-08-20 00:34:00,2.0378,2.038,2.0377,2.0377,22800000.0
2008-08-20 00:35:00,2.03785,2.038,2.03785,2.03785,22400000.0
2008-08-20 00:36:00,2.03765,2.038,2.03765,2.038,55000000.0
2008-08-20 00:37:00,2.03795,2.03795,2.0375,2.0375,22700000.0
2008-08-20 00:38:00,2.0375,2.0376,2.0375,2.0375,16000000.0
2008-08-20 00:39:00,2.0375,2.0377,2.0375,2.0375,35300000.0
2008-08-20 00:40:00,2.0376,2.0376,2.0374,2.0374,4000000.0
2008-08-20 00:41:00,2.0374,2.0376,2.0374,2.0376,20000000.0
2008-08-20 00:42:00,2.0375,2.0375,2.0374,2.0375,8000000.0
2008-08-20 00:43:00,2.0375,2.0376,2.0374,2.0374,10000000.0
2008-08-20 00:44:00,2.0374,2.0376,2.0372,2.0376,14300000.0
2008-08-20 00:45:00,2.0376,2.0376,2.0372,2.0372,13000000.0
2008-08-20 00:46:00,2.0371,2.0371,2.0371,2.0371,1000000.0
2008-08-20 00:47:00,2.0371,2.0371,2.0369,2.0369,27500000.0
2008-08-20 00:48:00,2.03695,2.037,2.0369,2.037,57000000.0
2008-08-20 00:49:00,2.037,2.0374,2.037,2.0374,22000000.0
2008-08-20 00:50:00,2.0374,2.0374,2.0373,2.0373,5000000.0
2008-08-20 00:51:00,2.03695,2.03695,2.03695,2.03695,3200000.0
2008-08-20 00:52:00,2.0373,2.0373,2.0373,2.0373,1000000.0
2008-08-20 00:53:00,2.03695,2.0377,2.03695,2.0377,10200000.0
2008-08-20 00:54:00,2.0376,2.038,2.0376,2.0379,28500000.0
2008-08-20 00:55:00,2.0379,2.0379,2.0377,2.0378,16000000.0
2008-08-20 00:56:00,2.0378,2.038,2.0376,2.038,27200000.0
2008-08-20 00:57:00,2.038,2.038,2.03745,2.0376,22600001.0
2008-08-20 00:58:00,2.0376,2.0381,2.0376,2.0378,54800000.0
2008-08-20 00:59:00,2.0377,2.0378,2.0371,2.0373,41800000.0
2008-08-20 01:00:00,2.0369,2.0376,2.0367,2.0376,78400002.0
2008-08-20 01:01:00,2.0375,2.0376,2.0375,2.0376,22000000.0
2008-08-20 01:02:00,2.0375,2.0377,2.0375,2.0377,14000000.0
2008-08-20 01:03:00,2.0377,2.0382,2.0377,2.0382,46900000.0
2008-08-20 01:04:00,2.0382,2.0382,2.0376,2.0379,24100000.0
2008-08-20 01:05:00,2.0379,2.038,2.0378,2.0378,20000000.0
2008-08-20 01:06:00,2.0378,2.0379,2.0378,2.0379,6000000.0
2008-08-20 01:07:00,2.0379,2.0382,2.0379,2.0382,12500000.0
2008-08-20 01:08:00,2.0382,2.03875,2.0382,2.03845,35500000.0
2008-08-20 01:09:00,2.0384,2.0384,2.0383,2.0383,14200000.0
2008-08-20 01:10:00,2.03795,2.03825,2.03795,2.03825,12800000.0
2008-08-20 01:11:00,2.03835,2.0384,2.0382,2.0382,6200000.0
2008-08-20 01:12:00,2.0382,2.0382,2.038,2.038,5200000.0
2008-08-20 01:13:00,2.0379,2.0379,2.0379,2.0379,3200000.0
2008-08-20 01:14:00,2.03795,2.038,2.0377,2.0377,30700000.0
2008-08-20 01:15:00,2.0377,2.0378,2.0377,2.0378,4500000.0
2008-08-20 01:16:00,2.03765,2.0377,2.03765,2.0377,7400000.0
2008-08-20 01:17:00,2.0376,2.0376,2.03755,2.0376,9600000.0
2008-08-20 01:18:00,2.0377,2.0383,2.0377,2.0383,21000000.0
2008-08-20 01:19:00,2.03815,2.03815,2.03815,2.03815,3200000.0
2008-08-20 01:20:00,2.0383,2.0383,2.0382,2.03825,11900000.0
2008-08-20 01:21:00,2.0382,2.0387,2.038,2.03865,57400000.0
2008-08-20 01:22:00,2.0386,2.0386,2.0384,2.0386,13900000.0
2008-08-20 01:23:00,2.0386,2.0387,2.0385,2.03855,28400000.0
2008-08-20 01:24:00,2.0386,2.0386,2.0382,2.03855,12000000.0
2008-08-20 01:25:00,2.03818,2.03818,2.03747,2.03808,46100000.0
2008-08-20 01:26:00,2.03855,2.03855,2.03855,2.03855,16000000.0
2008-08-20 01:27:00,2.03855,2.03855,2.03855,2.03855,8000000.0
2008-08-20 01:28:00,2.03855,2.03855,2.03855,2.03855,4000000.0
2008-08-20 01:29:00,2.03855,2.0386,2.03855,2.0386,9100000.0
2008-08-20 01:30:00,2.03865,2.03865,2.03855,2.03855,12300000.0
2008-08-20 01:31:00,2.0386,2.0386,2.0385,2.03855,3000000.0
2008-08-20 01:32:00,2.0385,2.03855,2.0385,2.03855,2000000.0
2008-08-20 01:33:00,2.03772,2.03824,2.03772,2.03803,19000000.0
2008-08-20 01:34:00,2.0385,2.03855,2.0385,2.03855,2000000.0
2008-08-20 01:35:00,2.03811,2.03811,2.03761,2.03788,52900000.0
2008-08-20 01:36:00,2.03855,2.03855,2.03855,2.03855,16000000.0
2008-08-20 01:37:00,2.03855,2.03855,2.0378,2.0378,25000000.0
2008-08-20 01:38:00,2.0377,2.0377,2.0377,2.0377,12000000.0
2008-08-20 01:39:00,2.0376,2.0376,2.0374,2.0374,34000000.0
2008-08-20 01:40:00,2.0375,2.0378,2.0375,2.0378,12000000.0
2008-08-20 01:41:00,2.0378,2.0378,2.0377,2.0378,4000000.0
2008-08-20 01:42:00,2.0378,2.0379,2.0374,2.0379,10200000.0
2008-08-20 01:43:00,2.038,2.0383,2.038,2.038,63800000.0
2008-08-20 01:44:00,2.038,2.038,2.0377,2.0378,26300000.0
2008-08-20 01:45:00,2.0378,2.0378,2.0375,2.0375,54400000.0
2008-08-20 01:46:00,2.0375,2.0375,2.0367,2.0367,47000000.0
2008-08-20 01:47:00,2.0367,2.0367,2.03625,2.03635,83200000.0
2008-08-20 01:48:00,2.0363,2.03645,2.03625,2.0363,94300000.0
2008-08-20 01:49:00,2.0364,2.03665,2.0362,2.0366,59300000.0
2008-08-20 01:50:00,2.03665,2.0368,2.0365,2.0365,34600000.0
2008-08-20 01:51:00,2.0365,2.0365,2.0363,2.0363,19400000.0
2008-08-20 01:52:00,2.0363,2.0366,2.03615,2.0363,71900000.0
2008-08-20 01:53:00,2.0363,2.03675,2.0357,2.0366,137300000.0
2008-08-20 01:54:00,2.0366,2.0368,2.0364,2.0365,36000000.0
2008-08-20 01:55:00,2.0365,2.0369,2.0365,2.0369,46400000.0
2008-08-20 01:56:00,2.0369,2.0371,2.0369,2.0371,74200000.0
2008-08-20 01:57:00,2.0371,2.0373,2.0371,2.0373,16000000.0
2008-08-20 01:58:00,2.0373,2.0373,2.0371,2.0371,58400000.0
2008-08-20 01:59:00,2.0371,2.0374,2.0371,2.0374,35600000.0
2008-08-20 02:00:00,2.0373,2.0376,2.0373,2.0376,93600000.0
2008-08-20 02:01:00,2.0376,2.0383,2.0376,2.0382,124000000.0
2008-08-20 02:02:00,2.0383,2.0386,2.0383,2.0386,68400000.0
2008-08-20 02:03:00,2.0386,2.0386,2.0385,2.03855,17000000.0
2008-08-20 02:04:00,2.03855,2.03855,2.03855,2.03855,3000000.0
2008-08-20 02:05:00,2.03855,2.03855,2.03715,2.0374,77200000.0
2008-08-20 02:06:00,2.0374,2.0378,2.0374,2.0378,97600000.0
2008-08-20 02:07:00,2.0379,2.038,2.0379,2.038,7700000.0
2008-08-20 02:08:00,2.038,2.038,2.038,2.038,4900000.0
2008-08-20 02:09:00,2.0381,2.0382,2.038,2.0382,7900000.0
2008-08-20 02:10:00,2.0383,2.0384,2.0383,2.0383,15000000.0
2008-08-20 02:11:00,2.0383,2.0383,2.038,2.038,27700000.0
2008-08-20 02:12:00,2.0378,2.0378,2.03695,2.0373,102800000.0
2008-08-20 02:13:00,2.0374,2.0374,2.0368,2.037,41500000.0
2008-08-20 02:14:00,2.0368,2.0371,2.0368,2.0371,37000000.0
2008-08-20 02:15:00,2.0371,2.0374,2.0371,2.0374,24000000.0
2008-08-20 02:16:00,2.0374,2.0379,2.0374,2.0379,29200000.0
2008-08-20 02:17:00,2.038,2.038,2.03685,2.0374,46500000.0
2008-08-20 02:18:00,2.0373,2.03755,2.0373,2.0375,41000000.0
2008-08-20 02:19:00,2.0375,2.0375,2.0374,2.0374,11000000.0
2008-08-20 02:20:00,2.0372,2.0377,2.0372,2.0376,31000000.0
2008-08-20 02:21:00,2.0375,2.0375,2.0372,2.0372,26000000.0
2008-08-20 02:22:00,2.0372,2.0373,2.0371,2.0372,15000000.0
2008-08-20 02:23:00,2.0373,2.0375,2.0372,2.0373,14000000.0
2008-08-20 02:24:00,2.0374,2.0376,2.0374,2.0374,18000000.0
2008-08-20 02:25:00,2.0374,2.0374,2.037,2.037,11800000.0
2008-08-20 02:26:00,2.03705,2.0373,2.037,2.0373,54600000.0
2008-08-20 02:27:00,2.0373,2.0373,2.03715,2.0373,42300000.0
2008-08-20 02:28:00,2.0374,2.0377,2.0374,2.0376,40600000.0
2008-08-20 02:29:00,2.0376,2.038,2.0376,2.0379,16000000.0
2008-08-20 02:30:00,2.038,2.0382,2.0379,2.03795,27000000.0
2008-08-20 02:31:00,2.03815,2.0382,2.03795,2.038,24000000.0
2008-08-20 02:32:00,2.0378,2.03805,2.0378,2.0379,52400000.0
2008-08-20 02:33:00,2.0379,2.038,2.03755,2.038,55800000.0
2008-08-20 02:34:00,2.03785,2.0382,2.03785,2.0381,50400000.0
2008-08-20 02:35:00,2.038,2.03815,2.0379,2.03805,55200000.0
2008-08-20 02:36:00,2.03805,2.0382,2.03785,2.03785,49700000.0
2008-08-20 02:37:00,2.0378,2.0381,2.0377,2.03805,72900000.0
2008-08-20 02:38:00,2.0381,2.03825,2.03785,2.0381,50800000.0
2008-08-20 02:39:00,2.03815,2.0382,2.03795,2.0381,20400000.0
2008-08-20 02:40:00,2.0381,2.0383,2.0381,2.0383,10700000.0
2008-08-20 02:41:00,2.03835,2.03835,2.0382,2.0382,17700000.0
2008-08-20 02:42:00,2.03825,2.0383,2.03805,2.03805,23100000.0
2008-08-20 02:43:00,2.03805,2.0382,2.0379,2.0381,38800000.0
2008-08-20 02:44:00,2.0381,2.0383,2.03795,2.0383,37200000.0
2008-08-20 02:45:00,2.03825,2.0387,2.03825,2.0386,25900000.0
2008-08-20 02:46:00,2.03855,2.03865,2.03855,2.03855,27100000.0
2008-08-20 02:47:00,2.03795,2.0391,2.03775,2.0391,57300000.0
2008-08-20 02:48:00,2.039,2.039,2.0385,2.0385,47500000.0
2008-08-20 02:49:00,2.0385,2.03865,2.0385,2.03855,11800000.0
2008-08-20 02:50:00,2.03855,2.03855,2.03855,2.03855,1000000.0
2008-08-20 02:51:00,2.0385,2.0387,2.0385,2.0387,9200000.0
2008-08-20 02:52:00,2.0387,2.0387,2.0385,2.03855,19600000.0
2008-08-20 02:53:00,2.03855,2.03855,2.03855,2.03855,9000000.0
2008-08-20 02:54:00,2.03855,2.0389,2.0381,2.03855,54900000.0
2008-08-20 02:55:00,2.03855,2.039,2.0383,2.0387,61900000.0
2008-08-20 02:56:00,2.0388,2.03885,2.0385,2.03855,25500000.0
2008-08-20 02:57:00,2.03855,2.03855,2.03795,2.0381,42400000.0
2008-08-20 02:58:00,2.03815,2.03835,2.0381,2.0383,28100000.0
2008-08-20 02:59:00,2.0382,2.03825,2.0381,2.0382,24600000.0
2008-08-20 03:00:00,2.0381,2.0381,2.0379,2.03795,27500000.0
2008-08-20 03:01:00,2.03795,2.0385,2.03795,2.0383,47700000.0
2008-08-20 03:02:00,2.0383,2.0383,2.0382,2.0382,30000000.0
2008-08-20 03:03:00,2.0382,2.0382,2.0379,2.0379,25400000.0
2008-08-20 03:04:00,2.0379,2.0383,2.0379,2.03795,66200000.0
2008-08-20 03:05:00,2.03795,2.03795,2.0371,2.0373,91500000.0
2008-08-20 03:06:00,2.0373,2.0373,2.0371,2.0372,50100000.0
2008-08-20 03:07:00,2.0372,2.0373,2.0371,2.0373,27500000.0
2008-08-20 03:08:00,2.03715,2.0372,2.03715,2.0372,8000000.0
2008-08-20 03:09:00,2.0372,2.0375,2.0372,2.0373,70400000.0
2008-08-20 03:10:00,2.0373,2.03745,2.03665,2.0374,95300000.0
2008-08-20 03:11:00,2.0374,2.0374,2.0372,2.0372,33000000.0
2008-08-20 03:12:00,2.03725,2.03725,2.0372,2.0372,15000000.0
2008-08-20 03:13:00,2.0372,2.0372,2.0368,2.0369,69000000.0
2008-08-20 03:14:00,2.03685,2.0371,2.0367,2.0367,71300000.0
2008-08-20 03:15:00,2.0367,2.03675,2.0366,2.03675,17800000.0
2008-08-20 03:16:00,2.03675,2.037,2.0367,2.03695,59000000.0
2008-08-20 03:17:00,2.03695,2.037,2.0366,2.0366,20100000.0
2008-08-20 03:18:00,2.0367,2.0375,2.0365,2.0374,78400000.0
2008-08-20 03:19:00,2.0373,2.0374,2.0369,2.0369,50800000.0
2008-08-20 03:20:00,2.0369,2.0372,2.03675,2.0372,47500000.0
2008-08-20 03:21:00,2.03725,2.0373,2.0369,2.0372,47600000.0
2008-08-20 03:22:00,2.0372,2.03735,2.03715,2.0372,8700000.0
2008-08-20 03:23:00,2.03715,2.03725,2.0371,2.0372,10000000.0
2008-08-20 03:24:00,2.03715,2.03725,2.0371,2.03715,7000000.0
2008-08-20 03:25:00,2.03725,2.0373,2.0372,2.03725,7000000.0
2008-08-20 03:26:00,2.0373,2.0373,2.0371,2.03715,16800000.0
2008-08-20 03:27:00,2.03715,2.03725,2.0369,2.03705,49400000.0
2008-08-20 03:28:00,2.03705,2.0372,2.03705,2.03715,3000000.0
2008-08-20 03:29:00,2.03715,2.0372,2.03715,2.03715,14000000.0
2008-08-20 03:30:00,2.03715,2.03715,2.03695,2.037,34600000.0
2008-08-20 03:31:00,2.03695,2.0372,2.03685,2.0371,16000000.0
2008-08-20 03:32:00,2.0371,2.0371,2.037,2.03705,8000000.0
2008-08-20 03:33:00,2.037,2.03705,2.037,2.03705,3000000.0
2008-08-20 03:34:00,2.03705,2.0371,2.03675,2.0369,24000000.0
2008-08-20 03:35:00,2.03695,2.03705,2.03695,2.03705,3000000.0
2008-08-20 03:36:00,2.03705,2.0371,2.03705,2.0371,9000000.0
2008-08-20 03:37:00,2.0371,2.0374,2.0371,2.0372,35700000.0
2008-08-20 03:38:00,2.0373,2.0379,2.03725,2.03765,51600000.0
2008-08-20 03:39:00,2.0376,2.0377,2.0375,2.0377,22600000.0
2008-08-20 03:40:00,2.0377,2.0378,2.0376,2.0378,18000000.0
2008-08-20 03:41:00,2.0378,2.03795,2.0377,2.0377,10000000.0
2008-08-20 03:42:00,2.0377,2.0379,2.0376,2.0377,45900000.0
2008-08-20 03:43:00,2.03765,2.03765,2.0376,2.0376,7600000.0
2008-08-20 03:44:00,2.0377,2.0378,2.0377,2.0378,5000000.0
2008-08-20 03:45:00,2.0378,2.0378,2.0377,2.0377,2000000.0
2008-08-20 03:46:00,2.0378,2.0378,2.03765,2.03775,9000000.0
2008-08-20 03:47:00,2.03775,2.0378,2.0377,2.0377,16600000.0
2008-08-20 03:48:00,2.0377,2.0381,2.0377,2.0379,33000000.0
2008-08-20 03:49:00,2.0379,2.038,2.0379,2.0379,6000000.0
2008-08-20 03:50:00,2.03795,2.0382,2.0379,2.0382,32000000.0
2008-08-20 03:51:00,2.0383,2.0383,2.0377,2.0378,29800000.0
2008-08-20 03:52:00,2.0379,2.0379,2.0378,2.0378,2000000.0
2008-08-20 03:53:00,2.0378,2.03805,2.0377,2.0379,40200000.0
2008-08-20 03:54:00,2.0379,2.03795,2.03765,2.0379,16000000.0
2008-08-20 03:55:00,2.03795,2.03805,2.0377,2.0377,23700000.0
2008-08-20 03:56:00,2.0377,2.03775,2.0374,2.0374,29200000.0
2008-08-20 03:57:00,2.0374,2.03765,2.0374,2.03755,107000000.0
2008-08-20 03:58:00,2.0375,2.0376,2.0374,2.0375,37000000.0
2008-08-20 03:59:00,2.0375,2.0377,2.0375,2.0375,18000000.0
2008-08-20 04:00:00,2.0375,2.0377,2.0375,2.0376,7000000.0
2008-08-20 04:01:00,2.03755,2.0376,2.03735,2.0374,24800000.0
2008-08-20 04:02:00,2.0374,2.0374,2.0372,2.0372,15900000.0
2008-08-20 04:03:00,2.0372,2.0379,2.0372,2.0377,58000000.0
2008-08-20 04:04:00,2.0378,2.03815,2.0378,2.0381,17000000.0
2008-08-20 04:05:00,2.0381,2.0381,2.0378,2.0378,23200000.0
2008-08-20 04:06:00,2.038,2.038,2.0376,2.0376,14000000.0
2008-08-20 04:07:00,2.0376,2.0376,2.03725,2.03745,6200000.0
2008-08-20 04:08:00,2.03775,2.0378,2.0372,2.0372,44600000.0
2008-08-20 04:09:00,2.0374,2.0375,2.0372,2.0375,12000000.0
2008-08-20 04:10:00,2.03695,2.0371,2.03695,2.0371,25300000.0
2008-08-20 04:11:00,2.0372,2.0375,2.0372,2.0373,34999999.0
2008-08-20 04:12:00,2.0372,2.0375,2.0372,2.0374,37000000.0
2008-08-20 04:13:00,2.0374,2.0374,2.0373,2.0374,8000000.0
2008-08-20 04:14:00,2.0374,2.0374,2.0372,2.03725,41400000.0
2008-08-20 04:15:00,2.0372,2.0373,2.0372,2.0372,72600001.0
2008-08-20 04:16:00,2.0373,2.0373,2.037,2.0372,14400000.0
2008-08-20 04:17:00,2.0373,2.0373,2.03715,2.03715,4000000.0
2008-08-20 04:18:00,2.03715,2.03735,2.0371,2.0371,10000000.0
2008-08-20 04:19:00,2.03705,2.0372,2.0367,2.0368,56400000.0
2008-08-20 04:20:00,2.0368,2.0369,2.0366,2.0368,40100000.0
2008-08-20 04:21:00,2.0368,2.03725,2.0367,2.03725,48900000.0
2008-08-20 04:22:00,2.03735,2.03735,2.037,2.0371,115000000.0
2008-08-20 04:23:00,2.0371,2.03715,2.037,2.03715,19600000.0
2008-08-20 04:24:00,2.0371,2.03775,2.037,2.0374,76900000.0
2008-08-20 04:25:00,2.0374,2.0376,2.0373,2.0373,29600000.0
2008-08-20 04:26:00,2.0373,2.03735,2.0372,2.03725,20900000.0
2008-08-20 04:27:00,2.03725,2.0373,2.0371,2.0371,22100000.0
2008-08-20 04:28:00,2.0371,2.0377,2.0371,2.0375,37600000.0
2008-08-20 04:29:00,2.0375,2.0375,2.0372,2.03735,20000000.0
2008-08-20 04:30:00,2.0374,2.0376,2.03735,2.0376,24700000.0
2008-08-20 04:31:00,2.03765,2.0379,2.03765,2.0378,24500000.0
2008-08-20 04:32:00,2.0378,2.0379,2.03775,2.0378,35800000.0
2008-08-20 04:33:00,2.0378,2.0378,2.03765,2.03765,11000000.0
2008-08-20 04:34:00,2.0376,2.0381,2.0376,2.03785,70100000.0
2008-08-20 04:35:00,2.03785,2.03865,2.0378,2.03865,50900000.0
2008-08-20 04:36:00,2.0385,2.0388,2.0385,2.0387,20400000.0
2008-08-20 04:37:00,2.0387,2.0387,2.03855,2.03855,15000000.0
2008-08-20 04:38:00,2.03855,2.03855,2.03855,2.03855,4000000.0
2008-08-20 04:39:00,2.0385,2.0386,2.0385,2.0385,23700000.0
2008-08-20 04:40:00,2.0386,2.0386,2.0385,2.0386,6100000.0
2008-08-20 04:41:00,2.0386,2.03875,2.03855,2.03855,26000000.0
2008-08-20 04:42:00,2.03855,2.0387,2.03815,2.0387,25000000.0
2008-08-20 04:43:00,2.0387,2.0389,2.0387,2.03885,18000000.0
2008-08-20 04:44:00,2.0389,2.0389,2.0387,2.03885,15800000.0
2008-08-20 04:45:00,2.03885,2.039,2.03875,2.039,12000000.0
2008-08-20 04:46:00,2.039,2.03925,2.03885,2.03885,12000000.0
2008-08-20 04:47:00,2.0388,2.03915,2.0388,2.03915,25900000.0
2008-08-20 04:48:00,2.03905,2.03905,2.0388,2.0388,24700000.0
2008-08-20 04:49:00,2.0388,2.0394,2.0387,2.0389,43800000.0
2008-08-20 04:50:00,2.0388,2.03895,2.0388,2.0389,15700000.0
2008-08-20 04:51:00,2.0389,2.0389,2.0385,2.0386,22500000.0
2008-08-20 04:52:00,2.0386,2.0386,2.0385,2.0385,2200000.0
2008-08-20 04:53:00,2.0385,2.03855,2.0385,2.03855,5000000.0
2008-08-20 04:54:00,2.03855,2.0388,2.03855,2.03875,22600000.0
2008-08-20 04:55:00,2.03885,2.0389,2.0387,2.0389,22700000.0
2008-08-20 04:56:00,2.03895,2.039,2.0389,2.0389,14900000.0
2008-08-20 04:57:00,2.0389,2.0389,2.0389,2.0389,5000000.0
2008-08-20 04:58:00,2.0389,2.0391,2.0387,2.0387,27200000.0
2008-08-20 04:59:00,2.0388,2.0389,2.0387,2.0387,35700000.0
2008-08-20 05:00:00,2.0387,2.0389,2.0386,2.0389,18800000.0
2008-08-20 05:01:00,2.039,2.0394,2.0387,2.0387,27900000.0
2008-08-20 05:02:00,2.03865,2.03865,2.0385,2.03865,16900000.0
2008-08-20 05:03:00,2.03865,2.0388,2.03865,2.0388,15400000.0
2008-08-20 05:04:00,2.0388,2.0388,2.0388,2.0388,14300000.0
2008-08-20 05:05:00,2.0388,2.0388,2.0388,2.0388,2500000.0
2008-08-20 05:06:00,2.0388,2.03895,2.0388,2.03895,6700000.0
2008-08-20 05:07:00,2.0389,2.0391,2.0389,2.0391,14100000.0
2008-08-20 05:08:00,2.0389,2.0389,2.03875,2.0389,18400000.0
2008-08-20 05:09:00,2.0389,2.0394,2.03885,2.03935,58500000.0
2008-08-20 05:10:00,2.0393,2.03945,2.039,2.03905,38400000.0
2008-08-20 05:11:00,2.0391,2.03915,2.03875,2.03885,55000000.0
2008-08-20 05:12:00,2.0388,2.03885,2.0387,2.03875,16600000.0
2008-08-20 05:13:00,2.03875,2.03885,2.03875,2.0388,9000000.0
2008-08-20 05:14:00,2.03875,2.039,2.03875,2.03875,36200000.0
2008-08-20 05:15:00,2.03875,2.0389,2.0387,2.03875,61800000.0
2008-08-20 05:16:00,2.0388,2.03885,2.03875,2.03885,13500000.0
2008-08-20 05:17:00,2.0388,2.0388,2.03875,2.03875,3000000.0
2008-08-20 05:18:00,2.03875,2.03875,2.0386,2.03865,8100000.0
2008-08-20 05:19:00,2.03865,2.03875,2.03865,2.03875,2200000.0
2008-08-20 05:20:00,2.03875,2.03875,2.03865,2.03875,7400000.0
2008-08-20 05:21:00,2.03875,2.03875,2.03855,2.03855,7800000.0
2008-08-20 05:22:00,2.0385,2.03855,2.0385,2.0385,13500000.0
2008-08-20 05:23:00,2.0385,2.03855,2.0385,2.03855,2400000.0
2008-08-20 05:24:00,2.0386,2.0386,2.0386,2.0386,2200000.0
2008-08-20 05:25:00,2.03855,2.0386,2.03855,2.0386,9200000.0
2008-08-20 05:26:00,2.03865,2.03865,2.0386,2.0386,5600000.0
2008-08-20 05:27:00,2.03865,2.03875,2.0385,2.0385,12200000.0
2008-08-20 05:28:00,2.0385,2.03855,2.0385,2.0385,28700000.0
2008-08-20 05:29:00,2.03855,2.0386,2.0385,2.03855,14600000.0
2008-08-20 05:30:00,2.03865,2.0389,2.0386,2.0388,57700000.0
2008-08-20 05:31:00,2.0388,2.0388,2.0388,2.0388,8800000.0
2008-08-20 05:32:00,2.0388,2.0388,2.0385,2.0385,15600000.0
2008-08-20 05:33:00,2.0386,2.0387,2.0385,2.0385,12400000.0
2008-08-20 05:34:00,2.03855,2.0387,2.03855,2.03855,21400000.0
2008-08-20 05:35:00,2.03855,2.0386,2.03855,2.0386,4200000.0
2008-08-20 05:36:00,2.0386,2.0388,2.0386,2.0387,18000000.0
2008-08-20 05:37:00,2.03875,2.03875,2.0387,2.0387,4000000.0
2008-08-20 05:38:00,2.0387,2.03875,2.0387,2.0387,5000000.0
2008-08-20 05:39:00,2.03875,2.039,2.0387,2.0387,13800000.0
2008-08-20 05:40:00,2.03875,2.03875,2.0387,2.0387,2000000.0
2008-08-20 05:41:00,2.0388,2.0389,2.0388,2.0389,6000000.0
2008-08-20 05:42:00,2.03895,2.039,2.0389,2.0389,8000000.0
2008-08-20 05:43:00,2.03895,2.03905,2.03885,2.03905,14600000.0
2008-08-20 05:44:00,2.03915,2.03915,2.03895,2.039,19100000.0
2008-08-20 05:45:00,2.03905,2.0392,2.03895,2.0392,14200000.0
2008-08-20 05:46:00,2.0392,2.0392,2.0392,2.0392,1000000.0
2008-08-20 05:47:00,2.0392,2.03925,2.039,2.0392,16200000.0
2008-08-20 05:48:00,2.0391,2.03935,2.039,2.0392,29000000.0
2008-08-20 05:49:00,2.0392,2.0392,2.0385,2.0387,21900000.0
2008-08-20 05:50:00,2.0387,2.03915,2.0387,2.0387,36600000.0
2008-08-20 05:51:00,2.0387,2.0388,2.0386,2.0387,10200000.0
2008-08-20 05:52:00,2.0388,2.0388,2.0388,2.0388,3000000.0
2008-08-20 05:53:00,2.03865,2.03885,2.03865,2.03875,13000000.0
2008-08-20 05:54:00,2.03875,2.0389,2.03875,2.0389,10300000.0
2008-08-20 05:55:00,2.0389,2.0392,2.0389,2.0391,28400000.0
2008-08-20 05:56:00,2.0391,2.0391,2.039,2.039,7400000.0
2008-08-20 05:57:00,2.039,2.039,2.0388,2.03885,19200000.0
2008-08-20 05:58:00,2.0388,2.039,2.03875,2.0389,39600000.0
2008-08-20 05:59:00,2.0389,2.03895,2.03875,2.0388,41000000.0
2008-08-20 06:00:00,2.0388,2.03895,2.0388,2.0388,28200000.0
2008-08-20 06:01:00,2.0388,2.0389,2.0388,2.0389,8000000.0
2008-08-20 06:02:00,2.03875,2.0388,2.03875,2.0388,5400000.0
2008-08-20 06:03:00,2.0387,2.0388,2.0387,2.0388,3200000.0
2008-08-20 06:04:00,2.0388,2.0389,2.0388,2.0389,12000000.0
2008-08-20 06:05:00,2.0389,2.0393,2.0389,2.039,30300000.0
2008-08-20 06:06:00,2.03905,2.03905,2.0388,2.0388,15000000.0
2008-08-20 06:07:00,2.0388,2.0388,2.0387,2.0387,11200000.0
2008-08-20 06:08:00,2.03875,2.0389,2.0387,2.0388,19800000.0
2008-08-20 06:09:00,2.0388,2.0388,2.03865,2.03875,35800000.0
2008-08-20 06:10:00,2.03865,2.0387,2.03865,2.0387,15400000.0
2008-08-20 06:11:00,2.0387,2.03885,2.0386,2.0388,35800000.0
2008-08-20 06:12:00,2.0388,2.0388,2.0386,2.0386,25000000.0
2008-08-20 06:13:00,2.0386,2.0386,2.0386,2.0386,5000000.0
2008-08-20 06:14:00,2.0386,2.0387,2.0386,2.0387,13000000.0
2008-08-20 06:15:00,2.0387,2.0387,2.0385,2.0386,9800000.0
2008-08-20 06:16:00,2.0386,2.03865,2.03855,2.03865,3200000.0
2008-08-20 06:17:00,2.03875,2.03885,2.0386,2.0387,38200000.0
2008-08-20 06:18:00,2.0387,2.03885,2.0387,2.0388,20800000.0
2008-08-20 06:19:00,2.0388,2.0388,2.0387,2.0387,2000000.0
2008-08-20 06:20:00,2.0387,2.0388,2.0387,2.0388,16100000.0
2008-08-20 06:21:00,2.0388,2.0388,2.03875,2.0388,3200000.0
2008-08-20 06:22:00,2.0388,2.0389,2.0386,2.0387,14000000.0
2008-08-20 06:23:00,2.0387,2.0387,2.0386,2.0386,11000000.0
2008-08-20 06:24:00,2.0386,2.0386,2.03855,2.03855,7000000.0
2008-08-20 06:25:00,2.03855,2.0388,2.0385,2.0388,25000000.0
2008-08-20 06:26:00,2.0388,2.0388,2.0386,2.03865,9800000.0
2008-08-20 06:27:00,2.03865,2.0389,2.0386,2.0387,47800000.0
2008-08-20 06:28:00,2.0387,2.0387,2.0387,2.0387,20000000.0
2008-08-20 06:29:00,2.0386,2.0388,2.0386,2.0388,10600000.0
2008-08-20 06:30:00,2.0388,2.0388,2.0385,2.0385,34600000.0
2008-08-20 06:31:00,2.0385,2.0387,2.0385,2.0387,16200000.0
2008-08-20 06:32:00,2.0388,2.03915,2.0388,2.03905,21400000.0
2008-08-20 06:33:00,2.0391,2.0394,2.03895,2.0393,17700000.0
2008-08-20 06:34:00,2.0393,2.03935,2.0392,2.0392,16700000.0
2008-08-20 06:35:00,2.0392,2.0393,2.0391,2.0392,13200000.0
2008-08-20 06:36:00,2.0391,2.0395,2.0391,2.0395,23000000.0
2008-08-20 06:37:00,2.03945,2.03945,2.03905,2.0391,14000000.0
2008-08-20 06:38:00,2.03915,2.03915,2.0388,2.0388,35900000.0
2008-08-20 06:39:00,2.0388,2.03895,2.0387,2.03875,29600000.0
2008-08-20 06:40:00,2.0389,2.03895,2.03875,2.0388,9400000.0
2008-08-20 06:41:00,2.0387,2.03875,2.0386,2.0387,13400000.0
2008-08-20 06:42:00,2.0387,2.0387,2.0385,2.03855,19000000.0
2008-08-20 06:43:00,2.03855,2.0393,2.0385,2.0391,48800000.0
2008-08-20 06:44:00,2.039,2.03935,2.0388,2.0391,92100000.0
2008-08-20 06:45:00,2.03895,2.03895,2.03855,2.0388,63700000.0
2008-08-20 06:46:00,2.0388,2.039,2.0386,2.0389,25800000.0
2008-08-20 06:47:00,2.0389,2.0391,2.0387,2.039,38500000.0
2008-08-20 06:48:00,2.039,2.0394,2.0389,2.039,33600000.0
2008-08-20 06:49:00,2.0389,2.0391,2.0387,2.0388,33900000.0
2008-08-20 06:50:00,2.0388,2.03915,2.0388,2.03915,23600000.0
2008-08-20 06:51:00,2.0393,2.0393,2.0386,2.03885,72200000.0
2008-08-20 06:52:00,2.0389,2.0392,2.0389,2.0391,18000000.0
2008-08-20 06:53:00,2.039,2.039,2.0388,2.03885,22800000.0
2008-08-20 06:54:00,2.0389,2.0389,2.0387,2.0388,18600000.0
2008-08-20 06:55:00,2.0388,2.0392,2.0387,2.0392,28700000.0
2008-08-20 06:56:00,2.0391,2.0391,2.0389,2.03895,9400000.0
2008-08-20 06:57:00,2.03895,2.03895,2.03895,2.03895,1000000.0
2008-08-20 06:58:00,2.0389,2.039,2.0389,2.03895,7800000.0
2008-08-20 06:59:00,2.039,2.03905,2.03885,2.03895,23100000.0
2008-08-20 07:00:00,2.039,2.03915,2.03895,2.03915,12800000.0
2008-08-20 07:01:00,2.03915,2.03935,2.0389,2.03925,27100000.0
2008-08-20 07:02:00,2.03915,2.03925,2.0388,2.0389,74100000.0
2008-08-20 07:03:00,2.0389,2.0389,2.0386,2.0387,93500000.0
2008-08-20 07:04:00,2.0387,2.0387,2.0386,2.0386,22500000.0
2008-08-20 07:05:00,2.03865,2.03895,2.03865,2.03895,20300000.0
2008-08-20 07:06:00,2.039,2.0391,2.039,2.0391,14300000.0
2008-08-20 07:07:00,2.0391,2.0393,2.03905,2.03905,5200000.0
2008-08-20 07:08:00,2.0391,2.03915,2.03905,2.03905,10100000.0
2008-08-20 07:09:00,2.03905,2.03945,2.039,2.03905,37300000.0
2008-08-20 07:10:00,2.03905,2.0391,2.0389,2.03905,24500000.0
2008-08-20 07:11:00,2.0391,2.03935,2.0391,2.03925,50900000.0
2008-08-20 07:12:00,2.0392,2.0393,2.0391,2.0391,15600000.0
2008-08-20 07:13:00,2.0391,2.0391,2.039,2.039,11400000.0
2008-08-20 07:14:00,2.0391,2.0392,2.0391,2.0391,5000000.0
2008-08-20 07:15:00,2.0391,2.0392,2.0389,2.0391,30000000.0
2008-08-20 07:16:00,2.039,2.039,2.0385,2.03865,46700000.0
2008-08-20 07:17:00,2.03865,2.03895,2.0385,2.03895,45300000.0
2008-08-20 07:18:00,2.039,2.03905,2.0389,2.039,19400000.0
2008-08-20 07:19:00,2.0389,2.039,2.0388,2.0389,39000000.0
2008-08-20 07:20:00,2.0389,2.0389,2.03875,2.0388,16200000.0
2008-08-20 07:21:00,2.03875,2.0388,2.0387,2.0388,52800000.0
2008-08-20 07:22:00,2.0388,2.0389,2.03855,2.0387,35000000.0
2008-08-20 07:23:00,2.0387,2.0388,2.0386,2.0388,19000000.0
2008-08-20 07:24:00,2.0387,2.0388,2.0386,2.0388,17000000.0
2008-08-20 07:25:00,2.0387,2.0387,2.0386,2.0386,17000000.0
2008-08-20 07:26:00,2.0386,2.0387,2.0386,2.0387,19000000.0
2008-08-20 07:27:00,2.0387,2.039,2.0385,2.039,42500000.0
2008-08-20 07:28:00,2.039,2.039,2.0387,2.0387,12000000.0
2008-08-20 07:29:00,2.0387,2.0389,2.0387,2.0388,10000000.0
2008-08-20 07:30:00,2.0389,2.0389,2.0388,2.0389,27600000.0
2008-08-20 07:31:00,2.0389,2.0392,2.0388,2.0391,31000000.0
2008-08-20 07:32:00,2.0391,2.0392,2.039,2.039,17000000.0
2008-08-20 07:33:00,2.039,2.0392,2.0389,2.0389,36000000.0
2008-08-20 07:34:00,2.0388,2.0389,2.0385,2.0388,31000000.0
2008-08-20 07:35:00,2.0388,2.0388,2.0385,2.0385,47300000.0
2008-08-20 07:36:00,2.0385,2.03865,2.0385,2.03855,43300000.0
2008-08-20 07:37:00,2.0386,2.0387,2.0386,2.0387,23000000.0
2008-08-20 07:38:00,2.0387,2.0392,2.0387,2.039,22600000.0
2008-08-20 07:39:00,2.039,2.0391,2.039,2.0391,19400000.0
2008-08-20 07:40:00,2.039,2.0393,2.039,2.0392,8600000.0
2008-08-20 07:41:00,2.0393,2.0395,2.0391,2.0392,18900000.0
2008-08-20 07:42:00,2.0394,2.0394,2.0392,2.0392,12400000.0
2008-08-20 07:43:00,2.0392,2.0394,2.03885,2.0389,32400000.0
2008-08-20 07:44:00,2.0389,2.039,2.0387,2.0387,19000000.0
2008-08-20 07:45:00,2.0387,2.0387,2.0386,2.0387,41200000.0
2008-08-20 07:46:00,2.0387,2.0387,2.03855,2.0386,23400000.0
2008-08-20 07:47:00,2.0386,2.0388,2.03855,2.03865,30800000.0
2008-08-20 07:48:00,2.0386,2.0387,2.03855,2.03855,35200000.0
2008-08-20 07:49:00,2.03855,2.03905,2.03855,2.03905,40800000.0
2008-08-20 07:50:00,2.03905,2.0393,2.03875,2.0388,46300000.0
2008-08-20 07:51:00,2.03885,2.03885,2.03855,2.0386,42900000.0
2008-08-20 07:52:00,2.0387,2.0395,2.03865,2.0392,70100000.0
2008-08-20 07:53:00,2.03915,2.0392,2.0387,2.0387,26400000.0
2008-08-20 07:54:00,2.0387,2.0389,2.038,2.0381,101600000.0
2008-08-20 07:55:00,2.0381,2.0382,2.0377,2.0382,81600000.0
2008-08-20 07:56:00,2.0382,2.0387,2.0382,2.0386,72100000.0
2008-08-20 07:57:00,2.0386,2.0386,2.0382,2.0383,28000000.0
2008-08-20 07:58:00,2.0382,2.0383,2.0379,2.038,43600000.0
2008-08-20 07:59:00,2.038,2.038,2.0372,2.0372,110000000.0
2008-08-20 08:00:00,2.0372,2.0372,2.0368,2.0369,108400000.0
2008-08-20 08:01:00,2.037,2.0374,2.0368,2.0373,73000000.0
2008-08-20 08:02:00,2.03735,2.03745,2.03685,2.0369,55500000.0
2008-08-20 08:03:00,2.0369,2.03725,2.0368,2.03705,73000000.0
2008-08-20 08:04:00,2.037,2.03715,2.03675,2.0368,78600000.0
2008-08-20 08:05:00,2.0368,2.03695,2.03675,2.03685,48700000.0
2008-08-20 08:06:00,2.0368,2.037,2.03635,2.0364,88300000.0
2008-08-20 08:07:00,2.0364,2.0366,2.03635,2.03645,57000000.0
2008-08-20 08:08:00,2.0364,2.03665,2.0363,2.0365,56000000.0
2008-08-20 08:09:00,2.0365,2.03695,2.03645,2.0369,32000000.0
2008-08-20 08:10:00,2.03685,2.0372,2.03685,2.0371,38200000.0
2008-08-20 08:11:00,2.0371,2.0375,2.0371,2.03735,44200000.0
2008-08-20 08:12:00,2.0372,2.0374,2.0371,2.0374,47200000.0
2008-08-20 08:13:00,2.0374,2.0377,2.03725,2.0373,43200000.0
2008-08-20 08:14:00,2.0373,2.0374,2.03715,2.03725,64100000.0
2008-08-20 08:15:00,2.03725,2.03725,2.0371,2.0371,24500000.0
2008-08-20 08:16:00,2.0371,2.03725,2.0371,2.0372,35000000.0
2008-08-20 08:17:00,2.0372,2.0373,2.0372,2.0373,19300000.0
2008-08-20 08:18:00,2.0372,2.0372,2.0369,2.0369,40300000.0
2008-08-20 08:19:00,2.037,2.037,2.0367,2.0369,35000000.0
2008-08-20 08:20:00,2.0369,2.03785,2.0364,2.0377,123300000.0
2008-08-20 08:21:00,2.03755,2.03755,2.037,2.03715,105400000.0
2008-08-20 08:22:00,2.0371,2.0376,2.0371,2.0375,88000000.0
2008-08-20 08:23:00,2.0376,2.03765,2.0373,2.03745,68900000.0
2008-08-20 08:24:00,2.03745,2.0378,2.0374,2.0377,58000000.0
2008-08-20 08:25:00,2.03765,2.0384,2.0376,2.0384,75600000.0
2008-08-20 08:26:00,2.0384,2.0384,2.038,2.03815,85400000.0
2008-08-20 08:27:00,2.0382,2.0382,2.03755,2.0376,76400000.0
2008-08-20 08:28:00,2.0376,2.03825,2.0375,2.0382,86900000.0
2008-08-20 08:29:00,2.03815,2.0388,2.03805,2.0388,78600000.0
2008-08-20 08:30:00,2.0388,2.0394,2.0386,2.0393,75100000.0
2008-08-20 08:31:00,2.0392,2.0394,2.0389,2.039,51500000.0
2008-08-20 08:32:00,2.0388,2.039,2.0385,2.03855,120200000.0
2008-08-20 08:33:00,2.03855,2.0388,2.0385,2.03855,229900000.0
2008-08-20 08:34:00,2.03855,2.0388,2.0385,2.03855,213200000.0
2008-08-20 08:35:00,2.03855,2.0388,2.0382,2.03865,117300000.0
2008-08-20 08:36:00,2.0386,2.0387,2.03855,2.0387,79800000.0
2008-08-20 08:37:00,2.0387,2.0387,2.0385,2.0386,56300000.0
2008-08-20 08:38:00,2.0385,2.03885,2.0385,2.0385,166900000.0
2008-08-20 08:39:00,2.0385,2.03885,2.0385,2.0386,259200000.0
2008-08-20 08:40:00,2.0386,2.0399,2.0386,2.03945,267400000.0
2008-08-20 08:41:00,2.03945,2.0396,2.0388,2.03885,286000000.0
2008-08-20 08:42:00,2.0389,2.03925,2.0387,2.0389,233100000.0
2008-08-20 08:43:00,2.039,2.0391,2.03885,2.0391,137000000.0
2008-08-20 08:44:00,2.0391,2.03925,2.03855,2.03855,143900000.0
2008-08-20 08:45:00,2.03855,2.0386,2.0385,2.0386,67400000.0
2008-08-20 08:46:00,2.0386,2.0387,2.0382,2.0387,74800000.0
2008-08-20 08:47:00,2.0386,2.0389,2.03775,2.0378,128300000.0
2008-08-20 08:48:00,2.0378,2.0381,2.0376,2.0381,217000000.0
2008-08-20 08:49:00,2.0381,2.0381,2.0377,2.0378,94100000.0
2008-08-20 08:50:00,2.0379,2.0383,2.0379,2.0381,156800000.0
2008-08-20 08:51:00,2.0381,2.0386,2.038,2.0386,193300000.0
2008-08-20 08:52:00,2.03855,2.0389,2.0385,2.0387,184600000.0
2008-08-20 08:53:00,2.0387,2.0387,2.0385,2.0387,113100000.0
2008-08-20 08:54:00,2.0387,2.03905,2.03855,2.03885,270400000.0
2008-08-20 08:55:00,2.03875,2.03905,2.0385,2.03875,247300000.0
2008-08-20 08:56:00,2.0387,2.0387,2.03785,2.0384,303700000.0
2008-08-20 08:57:00,2.0384,2.0389,2.0382,2.03885,147800000.0
2008-08-20 08:58:00,2.03895,2.03905,2.0388,2.03895,73200000.0
2008-08-20 08:59:00,2.03895,2.0392,2.0388,2.039,102700000.0
2008-08-20 09:00:00,2.039,2.0396,2.039,2.0395,278800000.0
2008-08-20 09:01:00,2.0395,2.0403,2.0394,2.04,346000000.0
2008-08-20 09:02:00,2.04005,2.04015,2.0397,2.03975,73200000.0
2008-08-20 09:03:00,2.0398,2.0399,2.0397,2.03975,96600000.0
2008-08-20 09:04:00,2.03975,2.04015,2.0397,2.04005,113000000.0
2008-08-20 09:05:00,2.04,2.04025,2.03985,2.0399,131800000.0
2008-08-20 09:06:00,2.0398,2.04015,2.0398,2.0401,112400000.0
2008-08-20 09:07:00,2.04005,2.04015,2.03995,2.03995,101300000.0
2008-08-20 09:08:00,2.03995,2.03995,2.0389,2.03915,296700000.0
2008-08-20 09:09:00,2.03915,2.0393,2.03855,2.0392,223600000.0
2008-08-20 09:10:00,2.0392,2.0394,2.0389,2.0389,114100000.0
2008-08-20 09:11:00,2.0389,2.0389,2.0385,2.03855,182300000.0
2008-08-20 09:12:00,2.03855,2.0393,2.03855,2.0392,142300000.0
2008-08-20 09:13:00,2.0392,2.0402,2.0392,2.03995,127200000.0
2008-08-20 09:14:00,2.03995,2.03995,2.0392,2.0395,163900000.0
2008-08-20 09:15:00,2.03945,2.0397,2.039,2.039,156800000.0
2008-08-20 09:16:00,2.039,2.03935,2.039,2.0393,65700000.0
2008-08-20 09:17:00,2.0392,2.03945,2.0392,2.0392,58500000.0
2008-08-20 09:18:00,2.0393,2.03945,2.03905,2.03945,154300000.0
2008-08-20 09:19:00,2.03935,2.03945,2.03905,2.03905,77900000.0
2008-08-20 09:20:00,2.0391,2.0391,2.03855,2.03855,92900000.0
2008-08-20 09:21:00,2.03855,2.0386,2.0385,2.03855,56800000.0
2008-08-20 09:22:00,2.03855,2.0391,2.0385,2.0391,69600000.0
2008-08-20 09:23:00,2.03915,2.0394,2.039,2.03905,126800000.0
2008-08-20 09:24:00,2.0391,2.0397,2.0391,2.0397,241600000.0
2008-08-20 09:25:00,2.0396,2.03975,2.03935,2.0397,328600000.0
2008-08-20 09:26:00,2.0397,2.0398,2.03935,2.03945,288400000.0
2008-08-20 09:27:00,2.03945,2.0397,2.0393,2.03935,78000000.0
2008-08-20 09:28:00,2.0393,2.03945,2.03915,2.03915,86300000.0
2008-08-20 09:29:00,2.0392,2.0392,2.0387,2.0387,94000000.0
2008-08-20 09:30:00,2.03875,2.0389,2.03855,2.0386,256500000.0
2008-08-20 09:31:00,2.03865,2.03865,2.0376,2.0378,183800000.0
2008-08-20 09:32:00,2.03775,2.03785,2.0371,2.0372,271300000.0
2008-08-20 09:33:00,2.0372,2.0372,2.0367,2.03675,188800000.0
2008-08-20 09:34:00,2.03685,2.0377,2.03685,2.0376,209400000.0
2008-08-20 09:35:00,2.0376,2.03805,2.03725,2.03745,146700000.0
2008-08-20 09:36:00,2.03735,2.0378,2.03715,2.0375,228900000.0
2008-08-20 09:37:00,2.0375,2.0376,2.03725,2.0373,85500000.0
2008-08-20 09:38:00,2.0373,2.0379,2.03725,2.03785,201900000.0
2008-08-20 09:39:00,2.0378,2.03825,2.03755,2.0382,258600000.0
2008-08-20 09:40:00,2.03825,2.03845,2.03805,2.03805,172600000.0
2008-08-20 09:41:00,2.0381,2.0382,2.0379,2.0381,151600000.0
2008-08-20 09:42:00,2.0381,2.03845,2.03805,2.0384,111200000.0
2008-08-20 09:43:00,2.0384,2.03905,2.0384,2.03895,119500000.0
2008-08-20 09:44:00,2.03895,2.039,2.0385,2.0386,314300000.0
2008-08-20 09:45:00,2.0387,2.03875,2.0385,2.03855,166300000.0
2008-08-20 09:46:00,2.03855,2.0386,2.0385,2.0386,105600000.0
2008-08-20 09:47:00,2.03855,2.0388,2.0381,2.03855,117500000.0
2008-08-20 09:48:00,2.03855,2.03875,2.0385,2.03855,123000000.0
2008-08-20 09:49:00,2.03855,2.0388,2.0385,2.0387,185300000.0
2008-08-20 09:50:00,2.0387,2.0387,2.0381,2.03855,111500000.0
2008-08-20 09:51:00,2.03855,2.0386,2.0383,2.03855,75500000.0
2008-08-20 09:52:00,2.03855,2.03885,2.0385,2.03855,201800000.0
2008-08-20 09:53:00,2.0386,2.0386,2.03715,2.03725,154800000.0
2008-08-20 09:54:00,2.0373,2.0375,2.03675,2.03725,174200000.0
2008-08-20 09:55:00,2.03725,2.0374,2.03675,2.0371,226100000.0
2008-08-20 09:56:00,2.03705,2.0376,2.03705,2.0376,186700000.0
2008-08-20 09:57:00,2.0377,2.0381,2.0371,2.0381,208500000.0
2008-08-20 09:58:00,2.0381,2.0382,2.0376,2.0378,124000000.0
2008-08-20 09:59:00,2.0377,2.0383,2.03755,2.0382,204800000.0
2008-08-20 10:00:00,2.0382,2.0386,2.038,2.0386,341300000.0
2008-08-20 10:01:00,2.0385,2.0392,2.0385,2.0391,214800000.0
2008-08-20 10:02:00,2.0392,2.03945,2.03855,2.03855,241500000.0
2008-08-20 10:03:00,2.03855,2.03895,2.0385,2.03885,481600000.0
2008-08-20 10:04:00,2.0389,2.03915,2.03875,2.03905,282600000.0
2008-08-20 10:05:00,2.0391,2.0393,2.03885,2.0393,438900000.0
2008-08-20 10:06:00,2.0392,2.0392,2.0386,2.0389,309300000.0
2008-08-20 10:07:00,2.0389,2.0392,2.0389,2.0391,252100000.0
2008-08-20 10:08:00,2.03915,2.03925,2.03915,2.0392,85400000.0
2008-08-20 10:09:00,2.0392,2.0393,2.039,2.03915,244700000.0
2008-08-20 10:10:00,2.0391,2.03915,2.03905,2.0391,74700000.0
2008-08-20 10:11:00,2.03915,2.0393,2.0387,2.0388,97400000.0
2008-08-20 10:12:00,2.0388,2.0389,2.03855,2.0389,202100000.0
2008-08-20 10:13:00,2.0388,2.03885,2.03855,2.03855,160700000.0
2008-08-20 10:14:00,2.0386,2.0387,2.0381,2.03855,106200000.0
2008-08-20 10:15:00,2.0381,2.03855,2.0374,2.0376,326400000.0
2008-08-20 10:16:00,2.0376,2.0377,2.03685,2.0371,326700000.0
2008-08-20 10:17:00,2.03705,2.0374,2.037,2.03735,255200000.0
2008-08-20 10:18:00,2.03735,2.03745,2.03725,2.0373,165400000.0
2008-08-20 10:19:00,2.03725,2.0373,2.03695,2.0371,214500000.0
2008-08-20 10:20:00,2.0371,2.0372,2.03685,2.03715,155100000.0
2008-08-20 10:21:00,2.03715,2.03775,2.03715,2.0375,113900000.0
2008-08-20 10:22:00,2.0375,2.0377,2.0373,2.03765,147800000.0
2008-08-20 10:23:00,2.0377,2.0377,2.03725,2.0377,160000000.0
2008-08-20 10:24:00,2.0377,2.03785,2.0365,2.03715,256400000.0
2008-08-20 10:25:00,2.0372,2.03785,2.0372,2.0377,240100000.0
2008-08-20 10:26:00,2.03765,2.03805,2.03755,2.0379,93500000.0
2008-08-20 10:27:00,2.0379,2.0381,2.0376,2.0378,179300000.0
2008-08-20 10:28:00,2.03785,2.038,2.03765,2.0379,158200000.0
2008-08-20 10:29:00,2.0379,2.03805,2.03715,2.0372,164300000.0
2008-08-20 10:30:00,2.0372,2.04035,2.03705,2.0393,354500000.0
2008-08-20 10:31:00,2.0393,2.0393,2.0381,2.03875,176000000.0
2008-08-20 10:32:00,2.03875,2.0391,2.0385,2.0389,289200000.0
2008-08-20 10:33:00,2.0389,2.03905,2.0381,2.0384,371000000.0
2008-08-20 10:34:00,2.0384,2.03845,2.0376,2.0381,294900000.0
2008-08-20 10:35:00,2.03805,2.039,2.0379,2.03855,319500000.0
2008-08-20 10:36:00,2.03855,2.0387,2.0385,2.0387,119000000.0
2008-08-20 10:37:00,2.0387,2.0389,2.0385,2.03855,218700000.0
2008-08-20 10:38:00,2.03855,2.0386,2.0385,2.03855,67700000.0
2008-08-20 10:39:00,2.03855,2.0388,2.0383,2.0386,135300000.0
2008-08-20 10:40:00,2.0386,2.03885,2.0386,2.0387,123600000.0
2008-08-20 10:41:00,2.0387,2.03895,2.03865,2.03895,159700000.0
2008-08-20 10:42:00,2.0389,2.03915,2.0386,2.03875,200000000.0
2008-08-20 10:43:00,2.03875,2.039,2.0385,2.0387,246300000.0
2008-08-20 10:44:00,2.03875,2.0391,2.0386,2.039,198500000.0
2008-08-20 10:45:00,2.039,2.0391,2.03855,2.0386,63900000.0
2008-08-20 10:46:00,2.0386,2.0388,2.0385,2.03855,69800000.0
2008-08-20 10:47:00,2.03855,2.0389,2.0385,2.0389,101000000.0
2008-08-20 10:48:00,2.0389,2.03935,2.0388,2.03935,253600000.0
2008-08-20 10:49:00,2.0394,2.0394,2.0391,2.0391,27400000.0
2008-08-20 10:50:00,2.03905,2.0394,2.03895,2.03895,170600000.0
2008-08-20 10:51:00,2.03895,2.03925,2.03885,2.03885,244900000.0
2008-08-20 10:52:00,2.03885,2.03895,2.0385,2.03875,241400000.0
2008-08-20 10:53:00,2.03885,2.0391,2.0387,2.0387,216100000.0
2008-08-20 10:54:00,2.0386,2.0386,2.0381,2.0381,99600000.0
2008-08-20 10:55:00,2.03855,2.03855,2.03785,2.0381,121700000.0
2008-08-20 10:56:00,2.0381,2.0384,2.0376,2.0384,208800000.0
2008-08-20 10:57:00,2.03845,2.039,2.0384,2.0387,220300000.0
2008-08-20 10:58:00,2.03865,2.0394,2.03855,2.0391,236300000.0
2008-08-20 10:59:00,2.0391,2.0403,2.03895,2.0403,285900000.0
2008-08-20 11:00:00,2.0401,2.04025,2.0392,2.03925,268200000.0
2008-08-20 11:01:00,2.0393,2.03975,2.03925,2.0394,275400000.0
2008-08-20 11:02:00,2.03935,2.0396,2.0388,2.0388,242600000.0
2008-08-20 11:03:00,2.0388,2.0393,2.0385,2.03905,242200000.0
2008-08-20 11:04:00,2.039,2.03965,2.039,2.03915,236800000.0
2008-08-20 11:05:00,2.0392,2.03945,2.03905,2.03925,250800000.0
2008-08-20 11:06:00,2.0393,2.03955,2.03905,2.03905,218000000.0
2008-08-20 11:07:00,2.0391,2.03965,2.0391,2.0396,130800000.0
2008-08-20 11:08:00,2.0396,2.04065,2.03955,2.0404,234800000.0
2008-08-20 11:09:00,2.0404,2.0414,2.04035,2.04085,248400000.0
2008-08-20 11:10:00,2.0408,2.0412,2.0406,2.0412,285600000.0
2008-08-20 11:11:00,2.0412,2.04135,2.0409,2.0411,141800000.0
2008-08-20 11:12:00,2.04105,2.04105,2.0404,2.0406,210100000.0
2008-08-20 11:13:00,2.04055,2.04105,2.04055,2.0408,174200000.0
2008-08-20 11:14:00,2.0407,2.0411,2.0404,2.0404,156400000.0
2008-08-20 11:15:00,2.0404,2.041,2.0403,2.0409,134000000.0
2008-08-20 11:16:00,2.04095,2.0415,2.04085,2.0415,201700000.0
2008-08-20 11:17:00,2.04145,2.0415,2.0409,2.0413,250100000.0
2008-08-20 11:18:00,2.0413,2.04205,2.0411,2.04185,346700000.0
2008-08-20 11:19:00,2.0418,2.0422,2.0416,2.0422,187600000.0
2008-08-20 11:20:00,2.0422,2.0427,2.0419,2.04205,338200000.0
2008-08-20 11:21:00,2.042,2.042,2.04165,2.0419,305300000.0
2008-08-20 11:22:00,2.0419,2.0422,2.04185,2.0421,219600000.0
2008-08-20 11:23:00,2.0421,2.04245,2.042,2.0422,250400000.0
2008-08-20 11:24:00,2.0422,2.0429,2.04145,2.04155,282800000.0
2008-08-20 11:25:00,2.04155,2.0423,2.04145,2.04225,192800000.0
2008-08-20 11:26:00,2.04235,2.04235,2.0419,2.0419,230200000.0
2008-08-20 11:27:00,2.0419,2.04195,2.04145,2.0416,172100000.0
2008-08-20 11:28:00,2.0416,2.04205,2.0414,2.04165,239900000.0
2008-08-20 11:29:00,2.0418,2.0424,2.0414,2.04225,187700000.0
2008-08-20 11:30:00,2.0422,2.0422,2.0414,2.0414,193400000.0
2008-08-20 11:31:00,2.0414,2.0417,2.04115,2.0415,108100000.0
2008-08-20 11:32:00,2.0415,2.04195,2.0415,2.0418,139100000.0
2008-08-20 11:33:00,2.0418,2.04195,2.04145,2.0415,107200000.0
2008-08-20 11:34:00,2.0415,2.04155,2.04105,2.0412,141000000.0
2008-08-20 11:35:00,2.0411,2.0416,2.0411,2.0414,114100000.0
2008-08-20 11:36:00,2.0414,2.0418,2.04135,2.0416,88700000.0
2008-08-20 11:37:00,2.0416,2.0426,2.0416,2.0423,191300000.0
2008-08-20 11:38:00,2.0422,2.0424,2.04185,2.042,230000000.0
2008-08-20 11:39:00,2.042,2.0422,2.04185,2.042,129300000.0
2008-08-20 11:40:00,2.042,2.0422,2.04175,2.0419,176700000.0
2008-08-20 11:41:00,2.0419,2.0421,2.0416,2.04175,92600000.0
2008-08-20 11:42:00,2.0418,2.0418,2.04135,2.0414,132500000.0
2008-08-20 11:43:00,2.0414,2.0416,2.04115,2.0414,128000000.0
2008-08-20 11:44:00,2.0413,2.0416,2.0412,2.0413,152500000.0
2008-08-20 11:45:00,2.04125,2.0421,2.04115,2.04195,114400000.0
2008-08-20 11:46:00,2.0419,2.0421,2.04165,2.042,164100000.0
2008-08-20 11:47:00,2.042,2.042,2.0412,2.0412,200000000.0
2008-08-20 11:48:00,2.0412,2.0414,2.0408,2.04135,156100000.0
2008-08-20 11:49:00,2.04135,2.04135,2.0407,2.04075,187100000.0
2008-08-20 11:50:00,2.0407,2.0414,2.0401,2.0402,162300000.0
2008-08-20 11:51:00,2.0402,2.0404,2.03985,2.04025,139600000.0
2008-08-20 11:52:00,2.04025,2.04085,2.04015,2.0408,218400000.0
2008-08-20 11:53:00,2.0408,2.0408,2.04025,2.0404,152800000.0
2008-08-20 11:54:00,2.0404,2.0409,2.0404,2.04085,119500000.0
2008-08-20 11:55:00,2.0409,2.0411,2.04075,2.0409,85300000.0
2008-08-20 11:56:00,2.0409,2.041,2.0407,2.0407,106500000.0
2008-08-20 11:57:00,2.04065,2.0408,2.0405,2.0407,83700000.0
2008-08-20 11:58:00,2.0407,2.0411,2.0406,2.0406,83300000.0
2008-08-20 11:59:00,2.0406,2.04075,2.0405,2.04055,106000000.0
2008-08-20 12:00:00,2.0405,2.041,2.04015,2.0406,162200000.0
2008-08-20 12:01:00,2.04055,2.0412,2.0401,2.0401,139500000.0
2008-08-20 12:02:00,2.0401,2.0403,2.0396,2.0398,156600000.0
2008-08-20 12:03:00,2.0397,2.04,2.0394,2.0399,83900000.0
2008-08-20 12:04:00,2.0399,2.0403,2.0396,2.0403,95500000.0
2008-08-20 12:05:00,2.0403,2.0405,2.0402,2.0402,54000000.0
2008-08-20 12:06:00,2.0403,2.04045,2.0399,2.03995,144600000.0
2008-08-20 12:07:00,2.03995,2.04,2.0394,2.0395,252000000.0
2008-08-20 12:08:00,2.0395,2.0405,2.0392,2.0403,168100000.0
2008-08-20 12:09:00,2.0403,2.04055,2.0401,2.0404,130400000.0
2008-08-20 12:10:00,2.0404,2.0406,2.0403,2.0404,111600000.0
2008-08-20 12:11:00,2.0404,2.0405,2.04,2.04015,102300000.0
2008-08-20 12:12:00,2.04015,2.0404,2.03995,2.04005,116100000.0
2008-08-20 12:13:00,2.0401,2.0404,2.0401,2.04035,93200000.0
2008-08-20 12:14:00,2.04035,2.0405,2.0401,2.0401,115600000.0
2008-08-20 12:15:00,2.0401,2.0404,2.0401,2.0404,55000000.0
2008-08-20 12:16:00,2.0404,2.0413,2.0404,2.041,103600000.0
2008-08-20 12:17:00,2.0411,2.0411,2.0402,2.0402,96500000.0
2008-08-20 12:18:00,2.0401,2.0402,2.0399,2.04,63500000.0
2008-08-20 12:19:00,2.0401,2.0401,2.03975,2.0398,99600000.0
2008-08-20 12:20:00,2.0398,2.0404,2.0398,2.0404,99400000.0
2008-08-20 12:21:00,2.04045,2.0406,2.0394,2.0395,286600001.0
2008-08-20 12:22:00,2.0394,2.0403,2.0394,2.03985,211900000.0
2008-08-20 12:23:00,2.03985,2.0401,2.0397,2.04,229800000.0
2008-08-20 12:24:00,2.03995,2.0402,2.0396,2.0399,93400000.0
2008-08-20 12:25:00,2.03995,2.0402,2.0398,2.04,171000000.0
2008-08-20 12:26:00,2.04,2.0404,2.04,2.0403,86500000.0
2008-08-20 12:27:00,2.0403,2.0403,2.04,2.0402,68400000.0
2008-08-20 12:28:00,2.0401,2.04045,2.0401,2.0404,160800000.0
2008-08-20 12:29:00,2.0404,2.04075,2.0403,2.04065,123300000.0
2008-08-20 12:30:00,2.04065,2.0409,2.0405,2.0407,191800000.0
2008-08-20 12:31:00,2.0407,2.0407,2.04035,2.0405,92000000.0
2008-08-20 12:32:00,2.0405,2.0409,2.04045,2.0409,68200000.0
2008-08-20 12:33:00,2.0409,2.041,2.0406,2.0406,59800000.0
2008-08-20 12:34:00,2.04045,2.0405,2.03995,2.0402,115000000.0
2008-08-20 12:35:00,2.0402,2.04025,2.04,2.0401,104100000.0
2008-08-20 12:36:00,2.0401,2.0404,2.0397,2.0397,120200000.0
2008-08-20 12:37:00,2.0397,2.0397,2.0392,2.0392,146600000.0
2008-08-20 12:38:00,2.0392,2.0402,2.03905,2.0402,131900000.0
2008-08-20 12:39:00,2.0402,2.0406,2.0401,2.0405,137400000.0
2008-08-20 12:40:00,2.04045,2.04045,2.03985,2.03995,149000000.0
2008-08-20 12:41:00,2.03995,2.0406,2.03995,2.04,117500000.0
2008-08-20 12:42:00,2.04,2.04015,2.0396,2.04015,148900000.0
2008-08-20 12:43:00,2.0402,2.0404,2.0401,2.0402,152900000.0
2008-08-20 12:44:00,2.0402,2.0402,2.0396,2.0398,144300000.0
2008-08-20 12:45:00,2.03975,2.04,2.03965,2.0398,163800000.0
2008-08-20 12:46:00,2.0398,2.04,2.03955,2.03965,141300000.0
2008-08-20 12:47:00,2.0397,2.0399,2.0397,2.0399,79100000.0
2008-08-20 12:48:00,2.0399,2.0401,2.0399,2.0401,63800000.0
2008-08-20 12:49:00,2.0402,2.0403,2.0401,2.0402,92500000.0
2008-08-20 12:50:00,2.0402,2.0403,2.03975,2.0401,171100000.0
2008-08-20 12:51:00,2.04015,2.04035,2.04,2.0402,101100000.0
2008-08-20 12:52:00,2.0402,2.0402,2.04,2.0401,103400000.0
2008-08-20 12:53:00,2.0401,2.0403,2.03955,2.0399,125000000.0
2008-08-20 12:54:00,2.0399,2.0404,2.03965,2.0398,148700000.0
2008-08-20 12:55:00,2.0398,2.04015,2.03975,2.03985,152900000.0
2008-08-20 12:56:00,2.0399,2.0406,2.0399,2.0401,176700000.0
2008-08-20 12:57:00,2.0401,2.0402,2.0398,2.04015,145700000.0
2008-08-20 12:58:00,2.04015,2.04015,2.0395,2.0398,102800000.0
2008-08-20 12:59:00,2.0398,2.0405,2.0398,2.0401,139200000.0
2008-08-20 13:00:00,2.0401,2.04035,2.03965,2.0397,124300000.0
2008-08-20 13:01:00,2.0397,2.0399,2.0395,2.0397,150600000.0
2008-08-20 13:02:00,2.0397,2.03985,2.03935,2.03965,148900000.0
2008-08-20 13:03:00,2.0397,2.03975,2.03885,2.0389,99800000.0
2008-08-20 13:04:00,2.039,2.0393,2.039,2.039,51900000.0
2008-08-20 13:05:00,2.0391,2.0391,2.0387,2.0388,176400000.0
2008-08-20 13:06:00,2.0388,2.0388,2.03855,2.0387,116200000.0
2008-08-20 13:07:00,2.0387,2.0388,2.03855,2.0386,109300000.0
2008-08-20 13:08:00,2.0386,2.03925,2.03855,2.0388,133000000.0
2008-08-20 13:09:00,2.0388,2.0394,2.0388,2.0393,172300000.0
2008-08-20 13:10:00,2.0392,2.0394,2.03915,2.0393,88300000.0
2008-08-20 13:11:00,2.0393,2.0395,2.03925,2.0394,47000000.0
2008-08-20 13:12:00,2.0393,2.0393,2.0391,2.0392,27000000.0
2008-08-20 13:13:00,2.0393,2.0393,2.03905,2.0391,77100000.0
2008-08-20 13:14:00,2.0392,2.0395,2.03905,2.0393,69600000.0
2008-08-20 13:15:00,2.0393,2.03965,2.03925,2.0395,133800000.0
2008-08-20 13:16:00,2.0395,2.04,2.03945,2.0398,145600000.0
2008-08-20 13:17:00,2.03985,2.0407,2.03985,2.0404,145200000.0
2008-08-20 13:18:00,2.0404,2.0405,2.0402,2.0402,79600000.0
2008-08-20 13:19:00,2.0403,2.0405,2.0401,2.0403,202600000.0
2008-08-20 13:20:00,2.0403,2.0405,2.04025,2.0403,139000000.0
2008-08-20 13:21:00,2.0403,2.04055,2.04005,2.0405,157300000.0
2008-08-20 13:22:00,2.04055,2.04065,2.04005,2.0402,158900000.0
2008-08-20 13:23:00,2.0402,2.0404,2.03985,2.04,128100000.0
2008-08-20 13:24:00,2.03995,2.04,2.03965,2.0397,94100000.0
2008-08-20 13:25:00,2.0397,2.0399,2.03955,2.0398,127600000.0
2008-08-20 13:26:00,2.03985,2.0403,2.0398,2.0398,160200000.0
2008-08-20 13:27:00,2.0398,2.0402,2.0397,2.0401,147900000.0
2008-08-20 13:28:00,2.0401,2.0401,2.0397,2.03995,131600000.0
2008-08-20 13:29:00,2.04,2.0402,2.0398,2.0398,259700000.0
2008-08-20 13:30:00,2.0399,2.0401,2.0397,2.03995,99100000.0
2008-08-20 13:31:00,2.03995,2.04,2.03985,2.0399,114500000.0
2008-08-20 13:32:00,2.03985,2.0402,2.03985,2.0399,285100000.0
2008-08-20 13:33:00,2.0399,2.04,2.03965,2.0398,259900000.0
2008-08-20 13:34:00,2.0398,2.0402,2.03955,2.03955,137400000.0
2008-08-20 13:35:00,2.0397,2.0401,2.03945,2.04005,125900000.0
2008-08-20 13:36:00,2.04,2.04035,2.03965,2.0397,202500000.0
2008-08-20 13:37:00,2.0397,2.04,2.0393,2.0395,204100000.0
2008-08-20 13:38:00,2.0395,2.0395,2.03925,2.03935,88100000.0
2008-08-20 13:39:00,2.03925,2.0397,2.03915,2.0396,181100000.0
2008-08-20 13:40:00,2.0396,2.03965,2.0394,2.03965,113500000.0
2008-08-20 13:41:00,2.03965,2.0397,2.03945,2.03945,90000000.0
2008-08-20 13:42:00,2.03945,2.0396,2.0391,2.03935,203400000.0
2008-08-20 13:43:00,2.0394,2.0394,2.0389,2.0391,113200000.0
2008-08-20 13:44:00,2.0392,2.0398,2.03905,2.0397,113600000.0
2008-08-20 13:45:00,2.0397,2.03975,2.03895,2.0391,213800000.0
2008-08-20 13:46:00,2.0391,2.0391,2.03855,2.0387,106000000.0
2008-08-20 13:47:00,2.03865,2.03925,2.03865,2.039,153300000.0
2008-08-20 13:48:00,2.03895,2.0395,2.03885,2.03895,126800000.0
2008-08-20 13:49:00,2.039,2.039,2.0388,2.039,91400000.0
2008-08-20 13:50:00,2.03895,2.0392,2.03885,2.0391,113500000.0
2008-08-20 13:51:00,2.03905,2.03925,2.0387,2.0392,102000000.0
2008-08-20 13:52:00,2.0392,2.0392,2.0389,2.0391,70100000.0
2008-08-20 13:53:00,2.03905,2.0392,2.0388,2.039,114700000.0
2008-08-20 13:54:00,2.039,2.03905,2.0387,2.039,81200000.0
2008-08-20 13:55:00,2.039,2.0393,2.039,2.0393,25300000.0
2008-08-20 13:56:00,2.0392,2.0393,2.039,2.039,10400000.0
2008-08-20 13:57:00,2.039,2.0392,2.039,2.0392,16400000.0
2008-08-20 13:58:00,2.0391,2.0393,2.039,2.0393,66600000.0
2008-08-20 13:59:00,2.03935,2.0398,2.0393,2.0396,157700000.0
2008-08-20 14:00:00,2.0396,2.0396,2.0389,2.0393,97400000.0
2008-08-20 14:01:00,2.03925,2.0393,2.0389,2.0389,140300000.0
2008-08-20 14:02:00,2.0389,2.0389,2.03855,2.03885,128800000.0
2008-08-20 14:03:00,2.03895,2.0391,2.03855,2.03885,142200000.0
2008-08-20 14:04:00,2.0388,2.03905,2.03855,2.0387,157200000.0
2008-08-20 14:05:00,2.0387,2.0388,2.0385,2.03855,211300000.0
2008-08-20 14:06:00,2.03855,2.0393,2.0385,2.03885,136400000.0
2008-08-20 14:07:00,2.03885,2.0391,2.0386,2.0386,83800000.0
2008-08-20 14:08:00,2.03855,2.03875,2.0384,2.0386,110600000.0
2008-08-20 14:09:00,2.0386,2.0401,2.03855,2.0399,241000000.0
2008-08-20 14:10:00,2.0399,2.0399,2.03885,2.03905,107500000.0
2008-08-20 14:11:00,2.0391,2.0398,2.0391,2.0398,72200000.0
2008-08-20 14:12:00,2.03975,2.0399,2.0391,2.0395,150800000.0
2008-08-20 14:13:00,2.03955,2.0398,2.03925,2.03925,149200000.0
2008-08-20 14:14:00,2.03925,2.0398,2.03925,2.03965,140900000.0
2008-08-20 14:15:00,2.0397,2.0401,2.03935,2.0395,229600000.0
2008-08-20 14:16:00,2.0395,2.0402,2.0395,2.04005,143000000.0
2008-08-20 14:17:00,2.0401,2.0403,2.0399,2.0401,93600000.0
2008-08-20 14:18:00,2.0401,2.04015,2.03985,2.04,304100000.0
2008-08-20 14:19:00,2.04,2.04025,2.0398,2.0399,222400000.0
2008-08-20 14:20:00,2.0399,2.03995,2.03945,2.03975,125300000.0
2008-08-20 14:21:00,2.03975,2.04025,2.0397,2.04025,81700000.0
2008-08-20 14:22:00,2.04025,2.0404,2.04005,2.04015,117800000.0
2008-08-20 14:23:00,2.04015,2.04025,2.04005,2.0401,124400000.0
2008-08-20 14:24:00,2.0401,2.0402,2.03985,2.0399,291500000.0
2008-08-20 14:25:00,2.0399,2.0402,2.03965,2.03995,204600000.0
2008-08-20 14:26:00,2.03995,2.04,2.03965,2.0397,158500000.0
2008-08-20 14:27:00,2.0397,2.0414,2.0397,2.0412,184100000.0
2008-08-20 14:28:00,2.04125,2.0413,2.0407,2.04075,141100000.0
2008-08-20 14:29:00,2.0408,2.04125,2.0408,2.0411,125000000.0
2008-08-20 14:30:00,2.0411,2.04135,2.04085,2.0409,170700000.0
2008-08-20 14:31:00,2.041,2.0413,2.0409,2.0411,188800000.0
2008-08-20 14:32:00,2.0411,2.0411,2.0407,2.041,125400000.0
2008-08-20 14:33:00,2.041,2.0411,2.0407,2.0408,234600000.0
2008-08-20 14:34:00,2.0408,2.041,2.0406,2.0408,175400000.0
2008-08-20 14:35:00,2.0407,2.0408,2.04045,2.0407,201700000.0
2008-08-20 14:36:00,2.0407,2.0416,2.04055,2.0413,163700000.0
2008-08-20 14:37:00,2.0413,2.0415,2.0412,2.04125,145300000.0
2008-08-20 14:38:00,2.04125,2.0414,2.04085,2.04125,92900000.0
2008-08-20 14:39:00,2.04135,2.0415,2.041,2.041,111600000.0
2008-08-20 14:40:00,2.041,2.04115,2.0408,2.0408,128200000.0
2008-08-20 14:41:00,2.0409,2.04155,2.0409,2.04155,131000000.0
2008-08-20 14:42:00,2.0415,2.0415,2.0411,2.0413,173600000.0
2008-08-20 14:43:00,2.0412,2.0416,2.041,2.0411,124500000.0
2008-08-20 14:44:00,2.0411,2.0414,2.0409,2.0412,209200000.0
2008-08-20 14:45:00,2.0412,2.04155,2.0411,2.0415,184800000.0
2008-08-20 14:46:00,2.0415,2.0417,2.0414,2.0417,186200000.0
2008-08-20 14:47:00,2.0417,2.042,2.04155,2.0419,111100000.0
2008-08-20 14:48:00,2.04195,2.042,2.04135,2.0414,92700000.0
2008-08-20 14:49:00,2.04135,2.0415,2.041,2.0411,116100000.0
2008-08-20 14:50:00,2.0411,2.04155,2.04105,2.04145,181500000.0
2008-08-20 14:51:00,2.0415,2.0418,2.04135,2.0418,158200000.0
2008-08-20 14:52:00,2.0418,2.04185,2.0417,2.0418,108624360.0
2008-08-20 14:53:00,2.04175,2.04215,2.0417,2.04205,203700000.0
2008-08-20 14:54:00,2.04195,2.0428,2.04195,2.0422,252700000.0
2008-08-20 14:55:00,2.0422,2.04235,2.0417,2.04175,203100000.0
2008-08-20 14:56:00,2.04175,2.0423,2.04175,2.042,94100000.0
2008-08-20 14:57:00,2.042,2.0423,2.0418,2.0418,142000000.0
2008-08-20 14:58:00,2.0417,2.0418,2.04165,2.0418,50500000.0
2008-08-20 14:59:00,2.0418,2.0419,2.04165,2.0417,123900000.0
2008-08-20 15:00:00,2.0417,2.0421,2.0414,2.0421,244300000.0
2008-08-20 15:01:00,2.0421,2.0423,2.042,2.0423,162400000.0
2008-08-20 15:02:00,2.0423,2.0429,2.0423,2.04275,150000000.0
2008-08-20 15:03:00,2.0427,2.0429,2.0427,2.0429,72000000.0
2008-08-20 15:04:00,2.0429,2.0429,2.0422,2.0423,112484375.0
2008-08-20 15:05:00,2.0423,2.04265,2.04225,2.0424,114200000.0
2008-08-20 15:06:00,2.04245,2.04295,2.0424,2.04285,114100000.0
2008-08-20 15:07:00,2.0429,2.04315,2.04285,2.0431,142300000.0
2008-08-20 15:08:00,2.0431,2.0431,2.0429,2.043,47400000.0
2008-08-20 15:09:00,2.04295,2.0434,2.0429,2.04325,171300000.0
2008-08-20 15:10:00,2.04325,2.0433,2.0429,2.0429,167500000.0
2008-08-20 15:11:00,2.043,2.0432,2.0429,2.04305,213300000.0
2008-08-20 15:12:00,2.0431,2.0432,2.0424,2.0428,211400000.0
2008-08-20 15:13:00,2.04255,2.04275,2.0419,2.0419,156100000.0
2008-08-20 15:14:00,2.0419,2.0421,2.04155,2.0418,127800000.0
2008-08-20 15:15:00,2.0418,2.0418,2.04105,2.0415,136000000.0
2008-08-20 15:16:00,2.04155,2.0418,2.04105,2.0415,183600000.0
2008-08-20 15:17:00,2.0415,2.04175,2.0412,2.0417,159900000.0
2008-08-20 15:18:00,2.0416,2.04185,2.0414,2.0416,151300000.0
2008-08-20 15:19:00,2.0416,2.04185,2.04155,2.0416,161300000.0
2008-08-20 15:20:00,2.0416,2.0422,2.0416,2.0421,153300000.0
2008-08-20 15:21:00,2.042,2.0427,2.0419,2.042,196900000.0
2008-08-20 15:22:00,2.04205,2.04225,2.04185,2.0419,191200000.0
2008-08-20 15:23:00,2.0419,2.0424,2.0418,2.0421,214800000.0
2008-08-20 15:24:00,2.0421,2.0425,2.04195,2.0422,166100000.0
2008-08-20 15:25:00,2.0422,2.0427,2.04195,2.0427,195200000.0
2008-08-20 15:26:00,2.0427,2.0431,2.0427,2.0431,164800000.0
2008-08-20 15:27:00,2.0431,2.0434,2.0427,2.0427,205000000.0
2008-08-20 15:28:00,2.0427,2.043,2.04255,2.04265,253300000.0
2008-08-20 15:29:00,2.04265,2.04265,2.0423,2.04265,150800000.0
2008-08-20 15:30:00,2.04265,2.04285,2.04235,2.0424,149600000.0
2008-08-20 15:31:00,2.04245,2.04285,2.0421,2.0425,260900000.0
2008-08-20 15:32:00,2.0425,2.043,2.0425,2.0428,173200000.0
2008-08-20 15:33:00,2.0428,2.04295,2.0421,2.04225,141900000.0
2008-08-20 15:34:00,2.0422,2.04255,2.0417,2.0424,221300000.0
2008-08-20 15:35:00,2.0424,2.04265,2.04225,2.0425,179000000.0
2008-08-20 15:36:00,2.0425,2.0426,2.042,2.0422,217700000.0
2008-08-20 15:37:00,2.04215,2.0424,2.0421,2.0423,282400000.0
2008-08-20 15:38:00,2.0423,2.0427,2.0423,2.0424,154300000.0
2008-08-20 15:39:00,2.0424,2.0425,2.0416,2.0417,449800000.0
2008-08-20 15:40:00,2.0416,2.0421,2.0415,2.0419,288000000.0
2008-08-20 15:41:00,2.0419,2.04205,2.04175,2.0418,186000000.0
2008-08-20 15:42:00,2.0418,2.0418,2.04115,2.0412,149100000.0
2008-08-20 15:43:00,2.0412,2.0412,2.0403,2.0406,311900000.0
2008-08-20 15:44:00,2.0406,2.0408,2.04025,2.0406,197500000.0
2008-08-20 15:45:00,2.04065,2.04075,2.0404,2.0406,157800000.0
2008-08-20 15:46:00,2.0407,2.04085,2.0401,2.0401,202100000.0
2008-08-20 15:47:00,2.0401,2.0407,2.0398,2.04055,278500000.0
2008-08-20 15:48:00,2.04065,2.04135,2.04045,2.04085,202500000.0
2008-08-20 15:49:00,2.0409,2.0411,2.0405,2.0405,267100000.0
2008-08-20 15:50:00,2.0405,2.0405,2.03995,2.0403,267200000.0
2008-08-20 15:51:00,2.0403,2.0404,2.03995,2.0402,214200000.0
2008-08-20 15:52:00,2.0402,2.0405,2.0398,2.0404,247900000.0
2008-08-20 15:53:00,2.0404,2.0404,2.03995,2.0401,157400000.0
2008-08-20 15:54:00,2.0402,2.041,2.04005,2.0406,226500000.0
2008-08-20 15:55:00,2.04055,2.0409,2.04045,2.04065,186200000.0
2008-08-20 15:56:00,2.0407,2.0412,2.0406,2.041,178500000.0
2008-08-20 15:57:00,2.0412,2.04175,2.041,2.04175,293300000.0
2008-08-20 15:58:00,2.04175,2.0419,2.0412,2.0412,278800000.0
2008-08-20 15:59:00,2.0412,2.0415,2.04105,2.0411,294500000.0
2008-08-20 16:00:00,2.04105,2.0425,2.04105,2.0423,204200000.0
2008-08-20 16:01:00,2.04225,2.0425,2.04145,2.042,218000000.0
2008-08-20 16:02:00,2.042,2.0421,2.04175,2.0418,197800000.0
2008-08-20 16:03:00,2.042,2.0421,2.0415,2.0415,202200000.0
2008-08-20 16:04:00,2.0415,2.04165,2.04085,2.0409,151100000.0
2008-08-20 16:05:00,2.04085,2.04095,2.04005,2.0406,219600000.0
2008-08-20 16:06:00,2.0406,2.0406,2.04025,2.0405,163500000.0
2008-08-20 16:07:00,2.0405,2.0408,2.04035,2.0405,212700000.0
2008-08-20 16:08:00,2.0405,2.0407,2.0399,2.04,132100000.0
2008-08-20 16:09:00,2.04,2.0401,2.03955,2.0398,270000000.0
2008-08-20 16:10:00,2.03985,2.04015,2.03965,2.03995,229700000.0
2008-08-20 16:11:00,2.03995,2.0402,2.0397,2.0397,199700000.0
2008-08-20 16:12:00,2.0397,2.04045,2.0397,2.04035,206900000.0
2008-08-20 16:13:00,2.04045,2.0414,2.04025,2.04115,194500000.0
2008-08-20 16:14:00,2.04115,2.0413,2.0408,2.041,252800000.0
2008-08-20 16:15:00,2.0409,2.0411,2.0406,2.04095,274300000.0
2008-08-20 16:16:00,2.04095,2.04155,2.0406,2.0415,249100000.0
2008-08-20 16:17:00,2.0415,2.0425,2.0414,2.04185,197300000.0
2008-08-20 16:18:00,2.0418,2.04215,2.0413,2.04145,260700000.0
2008-08-20 16:19:00,2.0415,2.04195,2.0414,2.0414,195900000.0
2008-08-20 16:20:00,2.04145,2.0418,2.0413,2.04145,221300000.0
2008-08-20 16:21:00,2.04145,2.0416,2.04135,2.04145,129000000.0
2008-08-20 16:22:00,2.04145,2.0416,2.0412,2.0413,126800000.0
2008-08-20 16:23:00,2.0413,2.0414,2.0411,2.0414,113200000.0
2008-08-20 16:24:00,2.0414,2.0418,2.04105,2.0411,131700000.0
2008-08-20 16:25:00,2.0411,2.0413,2.04095,2.041,87800000.0
2008-08-20 16:26:00,2.04105,2.04155,2.04105,2.0413,150100000.0
2008-08-20 16:27:00,2.04135,2.04135,2.0411,2.0411,102700000.0
2008-08-20 16:28:00,2.0411,2.04115,2.04045,2.04075,102400000.0
2008-08-20 16:29:00,2.0408,2.0408,2.04025,2.0405,207700000.0
2008-08-20 16:30:00,2.0405,2.0405,2.0399,2.04,237700000.0
2008-08-20 16:31:00,2.04,2.04005,2.03935,2.0395,194100000.0
2008-08-20 16:32:00,2.0395,2.03985,2.0393,2.03955,179100000.0
2008-08-20 16:33:00,2.03955,2.0398,2.0391,2.03945,168200000.0
2008-08-20 16:34:00,2.03945,2.04045,2.03935,2.0402,247900000.0
2008-08-20 16:35:00,2.0403,2.0415,2.04005,2.04015,459700000.0
2008-08-20 16:36:00,2.04025,2.0407,2.0399,2.04025,318200000.0
2008-08-20 16:37:00,2.04025,2.0406,2.03905,2.03985,300100000.0
2008-08-20 16:38:00,2.03985,2.0406,2.0394,2.0398,258500000.0
2008-08-20 16:39:00,2.0398,2.0402,2.0395,2.0402,256800000.0
2008-08-20 16:40:00,2.0402,2.0403,2.0393,2.0397,225000000.0
2008-08-20 16:41:00,2.0397,2.0401,2.0386,2.0399,354800000.0
2008-08-20 16:42:00,2.0399,2.0404,2.03935,2.0398,315400000.0
2008-08-20 16:43:00,2.0398,2.0404,2.03945,2.0395,269200000.0
2008-08-20 16:44:00,2.0396,2.0401,2.03935,2.0395,265100000.0
2008-08-20 16:45:00,2.0395,2.0399,2.03915,2.0398,212600000.0
2008-08-20 16:46:00,2.0398,2.03995,2.0398,2.0399,108400000.0
2008-08-20 16:47:00,2.0399,2.0403,2.0399,2.04025,118900000.0
2008-08-20 16:48:00,2.04025,2.0405,2.0397,2.0397,240100000.0
2008-08-20 16:49:00,2.0397,2.0404,2.0397,2.0404,146900000.0
2008-08-20 16:50:00,2.0405,2.0406,2.0402,2.0403,199600000.0
2008-08-20 16:51:00,2.0403,2.0406,2.04,2.0406,213700000.0
2008-08-20 16:52:00,2.0406,2.041,2.0405,2.0406,183100000.0
2008-08-20 16:53:00,2.0406,2.0413,2.0406,2.041,175600000.0
2008-08-20 16:54:00,2.041,2.04155,2.041,2.0411,263500000.0
2008-08-20 16:55:00,2.0411,2.04115,2.0407,2.0409,134600000.0
2008-08-20 16:56:00,2.0409,2.0409,2.0406,2.0406,93600000.0
2008-08-20 16:57:00,2.0406,2.04075,2.04015,2.0406,225500000.0
2008-08-20 16:58:00,2.0406,2.0409,2.0403,2.04055,213800000.0
2008-08-20 16:59:00,2.04055,2.04085,2.0399,2.04005,318200000.0
2008-08-20 17:00:00,2.0402,2.041,2.0401,2.0409,258700000.0
2008-08-20 17:01:00,2.0409,2.0413,2.0409,2.0412,215100000.0
2008-08-20 17:02:00,2.04125,2.0416,2.041,2.041,229700000.0
2008-08-20 17:03:00,2.041,2.0412,2.0407,2.0411,201100000.0
2008-08-20 17:04:00,2.0411,2.0411,2.0407,2.0409,181500000.0
2008-08-20 17:05:00,2.0409,2.04095,2.0407,2.0408,125600000.0
2008-08-20 17:06:00,2.0408,2.0411,2.04075,2.0409,200700000.0
2008-08-20 17:07:00,2.0409,2.041,2.04075,2.04095,89800000.0
2008-08-20 17:08:00,2.0411,2.0415,2.041,2.0414,180500000.0
2008-08-20 17:09:00,2.0414,2.0422,2.0414,2.0421,197000000.0
2008-08-20 17:10:00,2.0422,2.04345,2.0422,2.0433,212600000.0
2008-08-20 17:11:00,2.0433,2.0434,2.0425,2.04325,264300000.0
2008-08-20 17:12:00,2.0432,2.0435,2.0431,2.0434,258100000.0
2008-08-20 17:13:00,2.0435,2.04445,2.04335,2.044,268100000.0
2008-08-20 17:14:00,2.044,2.0443,2.0437,2.0438,233600000.0
2008-08-20 17:15:00,2.0438,2.04385,2.04345,2.0437,194500000.0
2008-08-20 17:16:00,2.0437,2.0442,2.0436,2.0442,203900000.0
2008-08-20 17:17:00,2.04425,2.04465,2.04375,2.0443,209800000.0
2008-08-20 17:18:00,2.0443,2.0446,2.04365,2.0442,318000000.0
2008-08-20 17:19:00,2.0442,2.04435,2.0436,2.04425,231600000.0
2008-08-20 17:20:00,2.0442,2.04445,2.04355,2.04355,229800000.0
2008-08-20 17:21:00,2.04355,2.0441,2.04355,2.044,191800000.0
2008-08-20 17:22:00,2.044,2.0441,2.04335,2.04375,238200000.0
2008-08-20 17:23:00,2.04375,2.0444,2.04365,2.0442,201200000.0
2008-08-20 17:24:00,2.04425,2.0448,2.0442,2.04455,241600000.0
2008-08-20 17:25:00,2.0445,2.04585,2.0445,2.04545,282800000.0
2008-08-20 17:26:00,2.04545,2.0457,2.0452,2.0456,162400000.0
2008-08-20 17:27:00,2.0455,2.0463,2.04535,2.0463,260000000.0
2008-08-20 17:28:00,2.0463,2.0469,2.04625,2.04655,216700000.0
2008-08-20 17:29:00,2.0465,2.0497,2.0465,2.04945,301000000.0
2008-08-20 17:30:00,2.04945,2.04955,2.04795,2.0481,292700000.0
2008-08-20 17:31:00,2.0483,2.0484,2.04725,2.04725,216400000.0
2008-08-20 17:32:00,2.04735,2.0476,2.0472,2.0473,186300000.0
2008-08-20 17:33:00,2.0474,2.0474,2.0469,2.04705,140300000.0
2008-08-20 17:34:00,2.0471,2.0474,2.047,2.0473,226400000.0
2008-08-20 17:35:00,2.04725,2.0478,2.04705,2.0477,199800000.0
2008-08-20 17:36:00,2.0477,2.04785,2.0475,2.04775,188200000.0
2008-08-20 17:37:00,2.04775,2.04795,2.0474,2.0476,236800000.0
2008-08-20 17:38:00,2.0475,2.04785,2.0472,2.0473,250400000.0
2008-08-20 17:39:00,2.04725,2.0478,2.04725,2.04765,310800000.0
2008-08-20 17:40:00,2.0476,2.0476,2.0473,2.0473,267200000.0
2008-08-20 17:41:00,2.04735,2.04755,2.04665,2.0468,197000000.0
2008-08-20 17:42:00,2.0468,2.047,2.04645,2.04695,224500000.0
2008-08-20 17:43:00,2.04695,2.0475,2.0467,2.0472,215000000.0
2008-08-20 17:44:00,2.0472,2.0475,2.04695,2.0475,263800000.0
2008-08-20 17:45:00,2.04745,2.04745,2.04685,2.04695,192700000.0
2008-08-20 17:46:00,2.04695,2.04735,2.0466,2.0472,211400000.0
2008-08-20 17:47:00,2.04725,2.0483,2.04715,2.04815,233200000.0
2008-08-20 17:48:00,2.04815,2.04825,2.0475,2.04755,148600000.0
2008-08-20 17:49:00,2.04755,2.04785,2.0473,2.0478,100100000.0
2008-08-20 17:50:00,2.0478,2.04795,2.0476,2.04775,139600000.0
2008-08-20 17:51:00,2.04775,2.0478,2.0474,2.04745,141900000.0
2008-08-20 17:52:00,2.04735,2.04765,2.0471,2.04715,112400000.0
2008-08-20 17:53:00,2.04715,2.0478,2.04715,2.0477,136700000.0
2008-08-20 17:54:00,2.04775,2.04785,2.0475,2.04755,181800000.0
2008-08-20 17:55:00,2.04755,2.0476,2.0473,2.0473,93400000.0
2008-08-20 17:56:00,2.0473,2.0476,2.04715,2.0476,109300000.0
2008-08-20 17:57:00,2.04745,2.0477,2.0473,2.0473,106500000.0
2008-08-20 17:58:00,2.04715,2.0475,2.0469,2.0474,147300000.0
2008-08-20 17:59:00,2.0474,2.04825,2.0474,2.0477,171600000.0
2008-08-20 18:00:00,2.0477,2.0487,2.04765,2.0485,164300000.0
2008-08-20 18:01:00,2.0485,2.0488,2.04845,2.0487,101800000.0
2008-08-20 18:02:00,2.04865,2.04875,2.04855,2.04855,55700000.0
2008-08-20 18:03:00,2.0486,2.0486,2.0483,2.0483,86300000.0
2008-08-20 18:04:00,2.0483,2.0487,2.048,2.0484,120800000.0
2008-08-20 18:05:00,2.0484,2.0484,2.0481,2.0481,51800000.0
2008-08-20 18:06:00,2.0481,2.04825,2.04765,2.0482,144800000.0
2008-08-20 18:07:00,2.0481,2.0481,2.0476,2.0478,144700000.0
2008-08-20 18:08:00,2.0478,2.0478,2.0477,2.04775,51200000.0
2008-08-20 18:09:00,2.04775,2.04825,2.04775,2.048,139800000.0
2008-08-20 18:10:00,2.048,2.0481,2.04755,2.0478,118600000.0
2008-08-20 18:11:00,2.0479,2.04815,2.0474,2.0474,167400000.0
2008-08-20 18:12:00,2.0474,2.0476,2.0473,2.0475,44900000.0
2008-08-20 18:13:00,2.0475,2.04785,2.0475,2.04775,73900000.0
2008-08-20 18:14:00,2.04775,2.0479,2.04735,2.0474,56500000.0
2008-08-20 18:15:00,2.04735,2.0477,2.0473,2.0477,54000000.0
2008-08-20 18:16:00,2.0477,2.048,2.0477,2.0478,85600000.0
2008-08-20 18:17:00,2.04785,2.048,2.04765,2.0479,58900000.0
2008-08-20 18:18:00,2.0479,2.0481,2.04775,2.04785,96000000.0
2008-08-20 18:19:00,2.0479,2.048,2.04775,2.0478,115800000.0
2008-08-20 18:20:00,2.0478,2.04795,2.04775,2.04785,68900000.0
2008-08-20 18:21:00,2.04785,2.0481,2.04785,2.0481,26400000.0
2008-08-20 18:22:00,2.0481,2.0486,2.0481,2.04855,51000000.0
2008-08-20 18:23:00,2.04855,2.04865,2.04815,2.0484,149000000.0
2008-08-20 18:24:00,2.04835,2.0485,2.048,2.0481,69100000.0
2008-08-20 18:25:00,2.0481,2.04815,2.04775,2.04775,154800000.0
2008-08-20 18:26:00,2.04775,2.0479,2.04775,2.0478,51600000.0
2008-08-20 18:27:00,2.0479,2.048,2.04775,2.0479,70200000.0
2008-08-20 18:28:00,2.0479,2.0479,2.04745,2.04755,75600000.0
2008-08-20 18:29:00,2.04755,2.0476,2.04725,2.0474,40600000.0
2008-08-20 18:30:00,2.0474,2.0475,2.04715,2.0473,103800000.0
2008-08-20 18:31:00,2.0473,2.0474,2.0472,2.0472,46000000.0
2008-08-20 18:32:00,2.0472,2.04745,2.04705,2.04715,85300000.0
2008-08-20 18:33:00,2.04715,2.0472,2.0469,2.0469,134500000.0
2008-08-20 18:34:00,2.0469,2.0471,2.04655,2.0466,105500000.0
2008-08-20 18:35:00,2.0466,2.0467,2.04655,2.0466,55800000.0
2008-08-20 18:36:00,2.0466,2.04685,2.04655,2.0468,199600000.0
2008-08-20 18:37:00,2.0468,2.04695,2.04645,2.0467,108600000.0
2008-08-20 18:38:00,2.0467,2.0467,2.0465,2.0465,45000000.0
2008-08-20 18:39:00,2.0465,2.0467,2.04645,2.04645,42400000.0
2008-08-20 18:40:00,2.0465,2.0465,2.0463,2.0463,38600000.0
2008-08-20 18:41:00,2.04625,2.0465,2.04625,2.0463,62800000.0
2008-08-20 18:42:00,2.0463,2.047,2.0463,2.0467,114000000.0
2008-08-20 18:43:00,2.0467,2.0467,2.0465,2.0466,87000000.0
2008-08-20 18:44:00,2.0466,2.047,2.0466,2.047,96500000.0
2008-08-20 18:45:00,2.047,2.04715,2.0469,2.04705,78700000.0
2008-08-20 18:46:00,2.04705,2.04715,2.04655,2.0466,72300000.0
2008-08-20 18:47:00,2.0466,2.0467,2.04615,2.0463,109100000.0
2008-08-20 18:48:00,2.0463,2.0464,2.0463,2.0464,71000000.0
2008-08-20 18:49:00,2.0464,2.0464,2.046,2.0461,42600000.0
2008-08-20 18:50:00,2.0461,2.0461,2.0459,2.0459,49000000.0
2008-08-20 18:51:00,2.0459,2.04685,2.0459,2.04685,90700000.0
2008-08-20 18:52:00,2.04675,2.04675,2.0465,2.0466,62200000.0
2008-08-20 18:53:00,2.0466,2.04685,2.0466,2.04675,45600000.0
2008-08-20 18:54:00,2.0468,2.04685,2.04595,2.0461,92200000.0
2008-08-20 18:55:00,2.0461,2.0469,2.04595,2.0469,84900000.0
2008-08-20 18:56:00,2.0469,2.0474,2.0469,2.0471,100500000.0
2008-08-20 18:57:00,2.04705,2.0471,2.0469,2.0471,57000000.0
2008-08-20 18:58:00,2.04705,2.0474,2.047,2.0474,69600000.0
2008-08-20 18:59:00,2.0474,2.0476,2.0471,2.0471,75000000.0
2008-08-20 19:00:00,2.0471,2.04795,2.0471,2.0477,133100000.0
2008-08-20 19:01:00,2.0477,2.0477,2.0469,2.047,66000000.0
2008-08-20 19:02:00,2.047,2.0471,2.04695,2.0471,50900000.0
2008-08-20 19:03:00,2.0471,2.0471,2.047,2.047,78200000.0
2008-08-20 19:04:00,2.047,2.0472,2.04685,2.047,125900000.0
2008-08-20 19:05:00,2.047,2.0474,2.047,2.0472,112400000.0
2008-08-20 19:06:00,2.0472,2.04735,2.04695,2.0471,121800000.0
2008-08-20 19:07:00,2.0471,2.0474,2.04705,2.0474,71700000.0
2008-08-20 19:08:00,2.0474,2.04745,2.04715,2.0473,136000000.0
2008-08-20 19:09:00,2.0473,2.04775,2.0473,2.0477,93100000.0
2008-08-20 19:10:00,2.04765,2.0478,2.04755,2.04765,43400000.0
2008-08-20 19:11:00,2.04765,2.04775,2.04745,2.04775,54400000.0
2008-08-20 19:12:00,2.04765,2.04765,2.04755,2.0476,20400000.0
2008-08-20 19:13:00,2.0476,2.0477,2.0475,2.0475,24000000.0
2008-08-20 19:14:00,2.0475,2.0475,2.0473,2.0474,14000000.0
2008-08-20 19:15:00,2.0473,2.0474,2.04715,2.0473,63400000.0
2008-08-20 19:16:00,2.04735,2.0475,2.0473,2.0475,32700000.0
2008-08-20 19:17:00,2.04745,2.0475,2.0472,2.0473,80400000.0
2008-08-20 19:18:00,2.0472,2.0474,2.04715,2.0473,62100000.0
2008-08-20 19:19:00,2.0473,2.0473,2.0472,2.0472,16400000.0
2008-08-20 19:20:00,2.0472,2.0475,2.0472,2.04735,42600000.0
2008-08-20 19:21:00,2.0473,2.0473,2.04705,2.0472,44200000.0
2008-08-20 19:22:00,2.0472,2.0473,2.0469,2.0471,116900000.0
2008-08-20 19:23:00,2.0471,2.0472,2.04695,2.047,137200000.0
2008-08-20 19:24:00,2.047,2.04705,2.0462,2.0464,164600000.0
2008-08-20 19:25:00,2.0464,2.0464,2.04595,2.04625,91900000.0
2008-08-20 19:26:00,2.0462,2.0462,2.0456,2.0457,177600000.0
2008-08-20 19:27:00,2.0456,2.0458,2.0456,2.0457,28400000.0
2008-08-20 19:28:00,2.04575,2.04595,2.0454,2.0458,141400000.0
2008-08-20 19:29:00,2.04585,2.04635,2.04575,2.04635,141000000.0
2008-08-20 19:30:00,2.04635,2.04655,2.04615,2.04655,112200000.0
2008-08-20 19:31:00,2.04655,2.04675,2.0464,2.0465,131500000.0
2008-08-20 19:32:00,2.04645,2.0469,2.04645,2.04685,92300000.0
2008-08-20 19:33:00,2.0469,2.047,2.0467,2.0468,57700000.0
2008-08-20 19:34:00,2.0467,2.04705,2.0467,2.04685,119200000.0
2008-08-20 19:35:00,2.04685,2.04695,2.0465,2.0466,67700000.0
2008-08-20 19:36:00,2.0466,2.0469,2.0465,2.04685,55400000.0
2008-08-20 19:37:00,2.0468,2.0469,2.0465,2.04655,41800000.0
2008-08-20 19:38:00,2.0465,2.0466,2.0465,2.0466,19400000.0
2008-08-20 19:39:00,2.0465,2.0466,2.04645,2.0465,18800000.0
2008-08-20 19:40:00,2.0465,2.047,2.0464,2.047,59900000.0
2008-08-20 19:41:00,2.047,2.047,2.0468,2.0468,9000000.0
2008-08-20 19:42:00,2.0468,2.0468,2.0467,2.0467,2000000.0
2008-08-20 19:43:00,2.04665,2.04685,2.04645,2.0468,108600000.0
2008-08-20 19:44:00,2.04675,2.0469,2.04675,2.0469,51600000.0
2008-08-20 19:45:00,2.0469,2.0469,2.04655,2.0466,88300000.0
2008-08-20 19:46:00,2.04655,2.0472,2.04655,2.0471,102400000.0
2008-08-20 19:47:00,2.047,2.0474,2.04695,2.04735,66900000.0
2008-08-20 19:48:00,2.04735,2.04775,2.04735,2.0476,44400000.0
2008-08-20 19:49:00,2.0476,2.0481,2.0474,2.04805,79300000.0
2008-08-20 19:50:00,2.04805,2.04835,2.04775,2.04825,114500000.0
2008-08-20 19:51:00,2.0482,2.0483,2.04805,2.0481,81900000.0
2008-08-20 19:52:00,2.0481,2.0482,2.04795,2.048,66400000.0
2008-08-20 19:53:00,2.04795,2.04805,2.0476,2.04765,80000000.0
2008-08-20 19:54:00,2.04765,2.04815,2.04755,2.0481,172200000.0
2008-08-20 19:55:00,2.04805,2.04805,2.0477,2.0478,93700000.0
2008-08-20 19:56:00,2.0478,2.0479,2.0475,2.04755,43900000.0
2008-08-20 19:57:00,2.04755,2.0476,2.0471,2.0474,60000000.0
2008-08-20 19:58:00,2.04745,2.0475,2.04735,2.04735,36000000.0
2008-08-20 19:59:00,2.04735,2.04735,2.04715,2.0472,74100000.0
2008-08-20 20:00:00,2.0471,2.0472,2.04595,2.0461,106800000.0
2008-08-20 20:01:00,2.0462,2.0462,2.04575,2.0459,81700000.0
2008-08-20 20:02:00,2.0458,2.0461,2.04575,2.04595,57800000.0
2008-08-20 20:03:00,2.046,2.046,2.0456,2.04595,105600000.0
2008-08-20 20:04:00,2.04605,2.0463,2.04605,2.0462,84500000.0
2008-08-20 20:05:00,2.0462,2.0472,2.0462,2.047,89400000.0
2008-08-20 20:06:00,2.047,2.0471,2.0467,2.0468,78600000.0
2008-08-20 20:07:00,2.0468,2.04705,2.0467,2.047,54900000.0
2008-08-20 20:08:00,2.047,2.0472,2.0469,2.0469,53300000.0
2008-08-20 20:09:00,2.047,2.04725,2.0469,2.0472,110100000.0
2008-08-20 20:10:00,2.0472,2.0472,2.04665,2.0471,29200000.0
2008-08-20 20:11:00,2.047,2.0471,2.0466,2.0467,41200000.0
2008-08-20 20:12:00,2.0467,2.0468,2.0461,2.0466,92500000.0
2008-08-20 20:13:00,2.0466,2.0468,2.0465,2.0466,77900000.0
2008-08-20 20:14:00,2.0466,2.047,2.04635,2.047,99400000.0
2008-08-20 20:15:00,2.047,2.0475,2.047,2.0474,43800000.0
2008-08-20 20:16:00,2.0474,2.04825,2.0472,2.04825,92900000.0
2008-08-20 20:17:00,2.04815,2.0489,2.04785,2.04785,252600000.0
2008-08-20 20:18:00,2.0479,2.04805,2.04755,2.0479,135900000.0
2008-08-20 20:19:00,2.0479,2.0479,2.0467,2.047,204400000.0
2008-08-20 20:20:00,2.047,2.0476,2.0469,2.0476,95200000.0
2008-08-20 20:21:00,2.0476,2.0479,2.0471,2.0474,129600000.0
2008-08-20 20:22:00,2.0474,2.0476,2.0472,2.04755,86400000.0
2008-08-20 20:23:00,2.04755,2.04755,2.0468,2.0469,84400000.0
2008-08-20 20:24:00,2.0469,2.0472,2.04685,2.0472,69800000.0
2008-08-20 20:25:00,2.0474,2.0474,2.0469,2.0469,45000000.0
2008-08-20 20:26:00,2.0469,2.0472,2.0469,2.0472,45000000.0
2008-08-20 20:27:00,2.0472,2.0478,2.0471,2.0478,82100000.0
2008-08-20 20:28:00,2.0479,2.0481,2.0475,2.0478,48000000.0
2008-08-20 20:29:00,2.0478,2.0479,2.0474,2.0476,98700000.0
2008-08-20 20:30:00,2.0476,2.0476,2.0469,2.0472,61000000.0
2008-08-20 20:31:00,2.0472,2.0474,2.0471,2.0473,54200000.0
2008-08-20 20:32:00,2.0473,2.0478,2.0473,2.0477,48000000.0
2008-08-20 20:33:00,2.04775,2.0479,2.04775,2.0478,12000000.0
2008-08-20 20:34:00,2.0477,2.0477,2.0475,2.0475,32000000.0
2008-08-20 20:35:00,2.0474,2.0482,2.0474,2.0479,63600000.0
2008-08-20 20:36:00,2.048,2.0482,2.0478,2.0479,36500000.0
2008-08-20 20:37:00,2.0479,2.0479,2.0477,2.0477,46800000.0
2008-08-20 20:38:00,2.0478,2.0479,2.04775,2.0479,18600000.0
2008-08-20 20:39:00,2.0479,2.0481,2.04785,2.0481,31800000.0
2008-08-20 20:40:00,2.048,2.0481,2.0477,2.0479,67000000.0
2008-08-20 20:41:00,2.0479,2.0482,2.0478,2.0482,63600000.0
2008-08-20 20:42:00,2.0482,2.0482,2.0478,2.0478,36000000.0
2008-08-20 20:43:00,2.0478,2.0478,2.0472,2.0474,80700000.0
2008-08-20 20:44:00,2.0474,2.0475,2.0472,2.0473,120300000.0
2008-08-20 20:45:00,2.0474,2.0474,2.047,2.047,33400000.0
2008-08-20 20:46:00,2.047,2.0472,2.0469,2.047,46000000.0
2008-08-20 20:47:00,2.047,2.047,2.0464,2.0466,104900000.0
2008-08-20 20:48:00,2.0466,2.0466,2.0463,2.0463,59500000.0
2008-08-20 20:49:00,2.0463,2.0465,2.0462,2.0464,52500000.0
2008-08-20 20:50:00,2.0464,2.04665,2.0462,2.0466,45000000.0
2008-08-20 20:51:00,2.0466,2.0467,2.0466,2.0466,13000000.0
2008-08-20 20:52:00,2.0466,2.0472,2.0466,2.0468,62900000.0
2008-08-20 20:53:00,2.0468,2.0468,2.04635,2.04645,92100000.0
2008-08-20 20:54:00,2.04645,2.0467,2.0462,2.0467,73300000.0
2008-08-20 20:55:00,2.0466,2.047,2.0466,2.0469,96500000.0
2008-08-20 20:56:00,2.0469,2.0472,2.0469,2.0471,53400000.0
2008-08-20 20:57:00,2.047,2.0472,2.0467,2.0468,39000000.0
2008-08-20 20:58:00,2.0468,2.0468,2.0464,2.0464,40000000.0
2008-08-20 20:59:00,2.0464,2.0465,2.04575,2.046,60100000.0
2008-08-20 21:00:00,2.046,2.046,2.0453,2.04585,161800000.0
2008-08-20 21:01:00,2.04575,2.0462,2.0455,2.0461,180900000.0
2008-08-20 21:02:00,2.04605,2.0466,2.046,2.046,130200000.0
2008-08-20 21:03:00,2.046,2.046,2.0458,2.0459,60800000.0
2008-08-20 21:04:00,2.0459,2.046,2.04575,2.0459,44400000.0
2008-08-20 21:05:00,2.0458,2.0459,2.04565,2.0458,58100000.0
2008-08-20 21:06:00,2.0458,2.0464,2.0458,2.04605,69700000.0
2008-08-20 21:07:00,2.04605,2.0464,2.0459,2.0461,88300000.0
2008-08-20 21:08:00,2.04605,2.0463,2.04595,2.04625,56400000.0
2008-08-20 21:09:00,2.04625,2.0466,2.04625,2.0465,47800000.0
2008-08-20 21:10:00,2.0465,2.0466,2.04585,2.0459,85000000.0
2008-08-20 21:11:00,2.0459,2.04615,2.04585,2.046,153500000.0
2008-08-20 21:12:00,2.046,2.04605,2.04595,2.04605,132600000.0
2008-08-20 21:13:00,2.04605,2.0462,2.04575,2.04575,111200000.0
2008-08-20 21:14:00,2.0458,2.04585,2.0457,2.0458,59000000.0
2008-08-20 21:15:00,2.0459,2.04605,2.04585,2.0459,19000000.0
2008-08-20 21:16:00,2.0459,2.046,2.0459,2.0459,31800000.0
2008-08-20 21:17:00,2.0459,2.0464,2.0459,2.0462,128500000.0
2008-08-20 21:18:00,2.0462,2.04625,2.04615,2.0462,58000000.0
2008-08-20 21:19:00,2.0462,2.0464,2.04595,2.04595,43400000.0
2008-08-20 21:20:00,2.04595,2.04605,2.0457,2.0457,37400000.0
2008-08-20 21:21:00,2.0457,2.0462,2.0457,2.046,35800000.0
2008-08-20 21:22:00,2.046,2.04625,2.04595,2.04605,76200000.0
2008-08-20 21:23:00,2.04615,2.0463,2.04605,2.0462,25200000.0
2008-08-20 21:24:00,2.0462,2.0464,2.0462,2.0462,33700000.0
2008-08-20 21:25:00,2.0462,2.0467,2.0462,2.0466,42400000.0
2008-08-20 21:26:00,2.0466,2.04665,2.04625,2.04635,60800000.0
2008-08-20 21:27:00,2.04635,2.0465,2.04635,2.0465,44700000.0
2008-08-20 21:28:00,2.0465,2.0466,2.0464,2.0464,39800000.0
2008-08-20 21:29:00,2.0463,2.0464,2.0463,2.0463,44000000.0
2008-08-20 21:30:00,2.0463,2.0463,2.04575,2.0461,34000000.0
2008-08-20 21:31:00,2.046,2.04645,2.046,2.046,120600000.0
2008-08-20 21:32:00,2.046,2.04615,2.046,2.046,23900000.0
2008-08-20 21:33:00,2.046,2.0461,2.0459,2.046,25600000.0
2008-08-20 21:34:00,2.046,2.046,2.04585,2.04585,12000000.0
2008-08-20 21:35:00,2.0459,2.04605,2.04585,2.04585,25300000.0
2008-08-20 21:36:00,2.04585,2.04585,2.0455,2.0455,34200000.0
2008-08-20 21:37:00,2.0455,2.0458,2.0455,2.0457,94600000.0
2008-08-20 21:38:00,2.0457,2.0458,2.0456,2.0458,34600000.0
2008-08-20 21:39:00,2.0456,2.0456,2.0455,2.0456,37200000.0
2008-08-20 21:40:00,2.0456,2.0457,2.0456,2.04565,37100000.0
2008-08-20 21:41:00,2.04565,2.04565,2.04555,2.04555,18600000.0
2008-08-20 21:42:00,2.04575,2.0458,2.0453,2.0454,78000000.0
2008-08-20 21:43:00,2.0454,2.0454,2.0451,2.0454,81000000.0
2008-08-20 21:44:00,2.04545,2.04545,2.04525,2.0453,31200000.0
2008-08-20 21:45:00,2.0453,2.0455,2.04515,2.04535,62400000.0
2008-08-20 21:46:00,2.04535,2.0456,2.04525,2.0456,54700000.0
2008-08-20 21:47:00,2.0455,2.04565,2.0455,2.04555,117100000.0
2008-08-20 21:48:00,2.04555,2.0457,2.0455,2.04555,64400000.0
2008-08-20 21:49:00,2.0455,2.0457,2.0455,2.04565,20000000.0
2008-08-20 21:50:00,2.04565,2.04565,2.045,2.045,64300000.0
2008-08-20 21:51:00,2.045,2.0451,2.045,2.0451,21000000.0
2008-08-20 21:52:00,2.0451,2.0451,2.0444,2.0446,79400000.0
2008-08-20 21:53:00,2.0446,2.0448,2.04385,2.0444,74900000.0
2008-08-20 21:54:00,2.0444,2.0451,2.0444,2.0451,54800000.0
2008-08-20 21:55:00,2.0452,2.04595,2.0451,2.04575,88000000.0
2008-08-20 21:56:00,2.04575,2.046,2.04565,2.0459,39700000.0
2008-08-20 21:57:00,2.0459,2.0461,2.0459,2.0461,32400000.0
2008-08-20 21:58:00,2.0461,2.0463,2.0461,2.0462,26000000.0
2008-08-20 21:59:00,2.0462,2.0462,2.04555,2.04565,82500000.0
2008-08-20 22:00:00,2.04565,2.04585,2.0455,2.04585,68600000.0
2008-08-20 22:01:00,2.0458,2.0459,2.0456,2.0456,27300000.0
2008-08-20 22:02:00,2.0456,2.0457,2.04545,2.0455,40900000.0
2008-08-20 22:03:00,2.0456,2.0456,2.0455,2.0456,17900000.0
2008-08-20 22:04:00,2.0455,2.0456,2.0454,2.0456,39700000.0
2008-08-20 22:05:00,2.04555,2.0456,2.04515,2.0452,60200000.0
2008-08-20 22:06:00,2.0452,2.0455,2.0448,2.0455,57800000.0
2008-08-20 22:07:00,2.0456,2.0457,2.0454,2.0454,23000000.0
2008-08-20 22:08:00,2.0453,2.0455,2.0451,2.04515,43400000.0
2008-08-20 22:09:00,2.0451,2.0457,2.0451,2.0455,70500000.0
2008-08-20 22:10:00,2.0456,2.0458,2.0456,2.0457,9000000.0
2008-08-20 22:11:00,2.0456,2.0456,2.0453,2.0454,20000000.0
2008-08-20 22:12:00,2.0454,2.04555,2.04455,2.04525,62300000.0
2008-08-20 22:13:00,2.0452,2.0455,2.04515,2.04535,25600000.0
2008-08-20 22:14:00,2.04535,2.0455,2.04535,2.0455,12200000.0
2008-08-20 22:15:00,2.04545,2.0459,2.04535,2.0459,60100000.0
2008-08-20 22:16:00,2.04585,2.046,2.0458,2.0458,19000000.0
2008-08-20 22:17:00,2.0457,2.0458,2.0457,2.0458,4000000.0
2008-08-20 22:18:00,2.0458,2.0458,2.0457,2.04575,18900000.0
2008-08-20 22:19:00,2.04575,2.04575,2.0456,2.0457,13600000.0
2008-08-20 22:20:00,2.0456,2.04565,2.0453,2.04565,46200000.0
2008-08-20 22:21:00,2.04565,2.04565,2.04535,2.04555,84900000.0
2008-08-20 22:22:00,2.0456,2.046,2.04555,2.0459,42400000.0
2008-08-20 22:23:00,2.04585,2.04585,2.0458,2.0458,6000000.0
2008-08-20 22:24:00,2.0457,2.0457,2.0457,2.0457,9400000.0
2008-08-20 22:25:00,2.0456,2.0458,2.0456,2.04575,15200000.0
2008-08-20 22:26:00,2.0457,2.0459,2.0457,2.0459,7800000.0
2008-08-20 22:27:00,2.0459,2.04595,2.0456,2.0459,48000000.0
2008-08-20 22:28:00,2.0459,2.046,2.0458,2.0458,21000000.0
2008-08-20 22:29:00,2.0458,2.046,2.04565,2.04575,24400000.0
2008-08-20 22:30:00,2.04575,2.0459,2.0457,2.0459,28200000.0
2008-08-20 22:31:00,2.0459,2.0463,2.0459,2.0463,29600000.0
2008-08-20 22:32:00,2.0463,2.04635,2.0463,2.04635,4000000.0
2008-08-20 22:33:00,2.04635,2.0464,2.0462,2.0464,20200000.0
2008-08-20 22:34:00,2.0464,2.0464,2.0463,2.0463,13600000.0
2008-08-20 22:35:00,2.04635,2.0469,2.04635,2.04665,38800000.0
2008-08-20 22:36:00,2.04665,2.04665,2.0465,2.0466,9000000.0
2008-08-20 22:37:00,2.0466,2.0466,2.04655,2.0466,9000000.0
2008-08-20 22:38:00,2.0466,2.0466,2.04645,2.04645,10000000.0
2008-08-20 22:39:00,2.04645,2.04645,2.0463,2.0463,44300000.0
2008-08-20 22:40:00,2.0464,2.0464,2.0463,2.04635,12800000.0
2008-08-20 22:41:00,2.04635,2.0464,2.0458,2.0464,78200000.0
2008-08-20 22:42:00,2.0464,2.047,2.0463,2.0468,54000000.0
2008-08-20 22:43:00,2.0468,2.0468,2.0465,2.0465,23000000.0
2008-08-20 22:44:00,2.0465,2.0465,2.0463,2.0463,20000000.0
2008-08-20 22:45:00,2.0463,2.0464,2.0458,2.0462,40000000.0
2008-08-20 22:46:00,2.04615,2.0462,2.0459,2.04595,18200000.0
2008-08-20 22:47:00,2.04595,2.046,2.0459,2.04595,15000000.0
2008-08-20 22:48:00,2.0459,2.0461,2.0455,2.04605,45500000.0
2008-08-20 22:49:00,2.04605,2.0463,2.04605,2.0462,16000000.0
2008-08-20 22:50:00,2.0462,2.04655,2.0462,2.04655,21600000.0
2008-08-20 22:51:00,2.04655,2.0468,2.0465,2.0467,69200000.0
2008-08-20 22:52:00,2.0467,2.0467,2.0465,2.0465,51600000.0
2008-08-20 22:53:00,2.0465,2.04665,2.0464,2.0464,78700000.0
2008-08-20 22:54:00,2.0465,2.04665,2.0465,2.0466,51700000.0
2008-08-20 22:55:00,2.0466,2.0466,2.0466,2.0466,7300000.0
2008-08-20 22:56:00,2.0466,2.04665,2.0464,2.0464,34300000.0
2008-08-20 22:57:00,2.0464,2.0464,2.0464,2.0464,24200000.0
2008-08-20 22:58:00,2.0464,2.0464,2.0464,2.0464,5000000.0
2008-08-20 22:59:00,2.0464,2.0464,2.0464,2.0464,6000000.0
2008-08-20 23:00:00,2.0464,2.0464,2.0464,2.0464,8000000.0
2008-08-20 23:01:00,2.0464,2.0464,2.0464,2.0464,19000000.0
2008-08-20 23:02:00,2.0464,2.0464,2.0464,2.0464,10000000.0
2008-08-20 23:03:00,2.0464,2.0464,2.0464,2.0464,1000000.0
2008-08-20 23:04:00,2.0464,2.0464,2.0464,2.0464,4000000.0
2008-08-20 23:05:00,2.0464,2.0464,2.0464,2.0464,4000000.0
2008-08-20 23:06:00,2.0464,2.0464,2.04575,2.04575,2500000.0
2008-08-20 23:07:00,2.0464,2.0464,2.0454,2.0464,5100000.0
2008-08-20 23:08:00,2.0464,2.0464,2.0464,2.0464,7000000.0
2008-08-20 23:09:00,2.0464,2.0464,2.0464,2.0464,1000000.0
2008-08-20 23:10:00,2.0464,2.04645,2.0464,2.04645,13400000.0
2008-08-20 23:11:00,2.0464,2.04645,2.0464,2.04645,9100000.0
2008-08-20 23:12:00,2.0464,2.04645,2.0464,2.04645,2700000.0
2008-08-20 23:13:00,2.0465,2.04665,2.0465,2.04665,6000000.0
2008-08-20 23:14:00,2.04665,2.0468,2.04665,2.04675,16000000.0
2008-08-20 23:15:00,2.0468,2.04705,2.04665,2.0469,54800000.0
2008-08-20 23:16:00,2.04685,2.0469,2.04675,2.0469,8000000.0
2008-08-20 23:17:00,2.04685,2.0469,2.04675,2.04675,6000000.0
2008-08-20 23:18:00,2.0467,2.04675,2.0466,2.04675,19500000.0
2008-08-20 23:19:00,2.0467,2.04685,2.0467,2.0467,26600000.0
2008-08-20 23:20:00,2.0468,2.0468,2.0467,2.0467,16000000.0
2008-08-20 23:21:00,2.0468,2.04685,2.0466,2.0468,47600000.0
2008-08-20 23:22:00,2.0467,2.0467,2.0467,2.0467,3200000.0
2008-08-20 23:23:00,2.0467,2.0467,2.0467,2.0467,3200000.0
2008-08-20 23:24:00,2.0465,2.0473,2.0465,2.0469,65100000.0
2008-08-20 23:25:00,2.0469,2.04715,2.0469,2.04715,23200000.0
2008-08-20 23:26:00,2.0473,2.04745,2.04725,2.04745,25600000.0
2008-08-20 23:27:00,2.04745,2.04745,2.0472,2.0473,28800000.0
2008-08-20 23:28:00,2.0473,2.0475,2.04615,2.04615,67000000.0
2008-08-20 23:29:00,2.04615,2.0467,2.04615,2.0465,44600000.0
2008-08-20 23:30:00,2.0465,2.0465,2.0465,2.0465,6400000.0
2008-08-20 23:31:00,2.04599,2.04615,2.04599,2.04615,29800000.0
2008-08-20 23:32:00,2.04615,2.04626,2.04608,2.04613,41000000.0
2008-08-20 23:33:00,2.04595,2.04615,2.04595,2.0461,18400000.0
2008-08-20 23:34:00,2.04615,2.04615,2.04595,2.046,22900000.0
2008-08-20 23:35:00,2.046,2.0465,2.0459,2.0465,20200000.0
2008-08-20 23:36:00,2.0459,2.0464,2.04575,2.0464,25800000.0
2008-08-20 23:37:00,2.0464,2.0464,2.0462,2.0462,8900000.0
2008-08-20 23:38:00,2.0462,2.0468,2.0462,2.0468,28600000.0
2008-08-20 23:39:00,2.0467,2.0467,2.0467,2.0467,7800000.0
2008-08-20 23:40:00,2.0467,2.0467,2.04645,2.04645,19200000.0
2008-08-20 23:41:00,2.0464,2.0464,2.0461,2.0462,25600000.0
2008-08-20 23:42:00,2.04615,2.0464,2.046,2.0464,14400000.0
2008-08-20 23:43:00,2.0464,2.0464,2.0458,2.04585,19300000.0
2008-08-20 23:44:00,2.0459,2.0459,2.0459,2.0459,1000000.0
2008-08-20 23:45:00,2.04585,2.04585,2.04585,2.04585,3900000.0
2008-08-20 23:46:00,2.04585,2.04595,2.0455,2.0459,104300000.0
2008-08-20 23:47:00,2.04585,2.046,2.04585,2.04595,11100000.0
2008-08-20 23:48:00,2.04585,2.04585,2.0454,2.04555,24900000.0
2008-08-20 23:49:00,2.04555,2.0456,2.04525,2.0455,21100000.0
2008-08-20 23:50:00,2.04545,2.04545,2.04525,2.0454,17500000.0
2008-08-20 23:51:00,2.0454,2.0454,2.0454,2.0454,3200000.0
2008-08-20 23:52:00,2.04535,2.0454,2.04535,2.0454,12000000.0
2008-08-20 23:53:00,2.0454,2.04585,2.0453,2.0453,18200000.0
2008-08-20 23:54:00,2.04535,2.0454,2.04525,2.0454,24300000.0
2008-08-20 23:55:00,2.04535,2.04535,2.0451,2.0451,36000000.0
2008-08-20 23:56:00,2.0451,2.0451,2.0451,2.0451,2000000.0
2008-08-20 23:57:00,2.0451,2.0457,2.0451,2.0451,40800000.0
2008-08-20 23:58:00,2.0451,2.0451,2.0444,2.0451,15400000.0
2008-08-20 23:59:00,2.0451,2.0456,2.0451,2.0451,51400000.0
2008-08-21 00:00:00,2.0451,2.0451,2.0451,2.0451,11000000.0
2008-08-21 00:01:00,2.0452,2.0452,2.0451,2.0451,5000000.0
2008-08-21 00:02:00,2.0451,2.0451,2.0451,2.0451,6000000.0
2008-08-21 00:03:00,2.0451,2.04515,2.0451,2.04515,3000000.0
2008-08-21 00:04:00,2.0452,2.0453,2.0452,2.04525,5000000.0
2008-08-21 00:05:00,2.04525,2.04525,2.0451,2.04515,13300000.0
2008-08-21 00:06:00,2.04515,2.04515,2.04515,2.04515,2000000.0
2008-08-21 00:07:00,2.0452,2.04535,2.0452,2.0453,8000000.0
2008-08-21 00:08:00,2.0454,2.0454,2.0453,2.0453,4000000.0
2008-08-21 00:09:00,2.0454,2.04565,2.0453,2.0454,59700000.0
2008-08-21 00:10:00,2.0454,2.046,2.04535,2.04575,93800000.0
2008-08-21 00:11:00,2.0457,2.0461,2.04565,2.04575,64000000.0
2008-08-21 00:12:00,2.04585,2.04595,2.04575,2.0459,54900000.0
2008-08-21 00:13:00,2.04585,2.04595,2.0454,2.0454,36000000.0
2008-08-21 00:14:00,2.0454,2.0454,2.04535,2.0454,14000000.0
2008-08-21 00:15:00,2.0454,2.04575,2.04535,2.0455,25500000.0
2008-08-21 00:16:00,2.0453,2.0455,2.04505,2.0454,32600000.0
2008-08-21 00:17:00,2.04545,2.04545,2.04545,2.04545,4000000.0
2008-08-21 00:18:00,2.0454,2.0454,2.0453,2.0453,4000000.0
2008-08-21 00:19:00,2.0453,2.0459,2.0453,2.0457,32000000.0
2008-08-21 00:20:00,2.0457,2.0458,2.0456,2.0458,9000000.0
2008-08-21 00:21:00,2.0457,2.04575,2.0457,2.0457,5000000.0
2008-08-21 00:22:00,2.0457,2.0457,2.04555,2.04555,3000000.0
2008-08-21 00:23:00,2.04533,2.04553,2.04518,2.04538,22200000.0
2008-08-21 00:24:00,2.0457,2.0457,2.0457,2.0457,1000000.0
2008-08-21 00:25:00,2.04555,2.04555,2.04555,2.04555,1000000.0
2008-08-21 00:26:00,2.04555,2.04555,2.04555,2.04555,4000000.0
2008-08-21 00:27:00,2.0457,2.0457,2.0457,2.0457,3000000.0
2008-08-21 00:28:00,2.04565,2.0457,2.04565,2.0457,5000000.0
2008-08-21 00:29:00,2.0457,2.0457,2.04555,2.04555,4000000.0
2008-08-21 00:30:00,2.04521,2.04541,2.04514,2.0452,31900000.0
2008-08-21 00:31:00,2.0457,2.0457,2.0457,2.0457,2000000.0
2008-08-21 00:32:00,2.0458,2.0458,2.0457,2.0458,17000000.0
2008-08-21 00:33:00,2.0459,2.0459,2.0458,2.0458,4000000.0
2008-08-21 00:34:00,2.0459,2.046,2.0459,2.046,7000000.0
2008-08-21 00:35:00,2.046,2.046,2.04595,2.046,13000000.0
2008-08-21 00:36:00,2.046,2.0466,2.046,2.0466,24000000.0
2008-08-21 00:37:00,2.0466,2.04675,2.0466,2.0467,16000000.0
2008-08-21 00:38:00,2.0468,2.0468,2.0468,2.0468,6000000.0
2008-08-21 00:39:00,2.04665,2.0467,2.0463,2.0466,8000000.0
2008-08-21 00:40:00,2.0467,2.0467,2.0464,2.0465,11000000.0
2008-08-21 00:41:00,2.04655,2.0472,2.0463,2.0471,56600000.0
2008-08-21 00:42:00,2.0471,2.0472,2.047,2.047,25000000.0
2008-08-21 00:43:00,2.047,2.04705,2.047,2.047,4000000.0
2008-08-21 00:44:00,2.047,2.047,2.047,2.047,2000000.0
2008-08-21 00:45:00,2.047,2.0473,2.0469,2.0472,24000000.0
2008-08-21 00:46:00,2.0472,2.0473,2.04675,2.04675,94900000.0
2008-08-21 00:47:00,2.0469,2.04695,2.0469,2.04695,2000000.0
2008-08-21 00:48:00,2.0469,2.0469,2.0469,2.0469,1000000.0
2008-08-21 00:49:00,2.04695,2.047,2.04655,2.0468,22900000.0
2008-08-21 00:50:00,2.0468,2.04695,2.0468,2.04695,13400000.0
2008-08-21 00:51:00,2.0468,2.0469,2.0468,2.0468,14400000.0
2008-08-21 00:52:00,2.0468,2.0469,2.0468,2.0468,7000000.0
2008-08-21 00:53:00,2.04675,2.0468,2.0467,2.04675,8000000.0
2008-08-21 00:54:00,2.04675,2.0468,2.0467,2.0467,4000000.0
2008-08-21 00:55:00,2.0467,2.0467,2.04665,2.0467,6900000.0
2008-08-21 00:56:00,2.04675,2.0468,2.0467,2.0468,17000000.0
2008-08-21 00:57:00,2.0468,2.0468,2.04675,2.04675,9000000.0
2008-08-21 00:58:00,2.0468,2.0468,2.0467,2.0468,10000000.0
2008-08-21 00:59:00,2.0468,2.0468,2.04675,2.04675,3000000.0
2008-08-21 01:00:00,2.04675,2.04675,2.04675,2.04675,4000000.0
2008-08-21 01:01:00,2.0468,2.0469,2.0465,2.0468,25200000.0
2008-08-21 01:02:00,2.0468,2.0468,2.04635,2.0466,33800000.0
2008-08-21 01:03:00,2.0467,2.0467,2.0466,2.0467,8000000.0
2008-08-21 01:04:00,2.0466,2.0466,2.0466,2.0466,1000000.0
2008-08-21 01:05:00,2.04655,2.0467,2.04655,2.0467,4000000.0
2008-08-21 01:06:00,2.0467,2.0468,2.0467,2.0468,6000000.0
2008-08-21 01:07:00,2.0467,2.0468,2.0467,2.0467,6000000.0
2008-08-21 01:08:00,2.04665,2.047,2.04665,2.047,6000000.0
2008-08-21 01:09:00,2.04695,2.04695,2.0465,2.0468,32400000.0
2008-08-21 01:10:00,2.04675,2.04695,2.0465,2.0465,162800001.0
2008-08-21 01:11:00,2.0465,2.0466,2.0464,2.0464,28000000.0
2008-08-21 01:12:00,2.0464,2.04655,2.0461,2.0462,42000000.0
2008-08-21 01:13:00,2.0461,2.04625,2.04595,2.046,23000000.0
2008-08-21 01:14:00,2.0459,2.0461,2.0459,2.04595,20000000.0
2008-08-21 01:15:00,2.046,2.0462,2.0457,2.046,42000000.0
2008-08-21 01:16:00,2.046,2.046,2.046,2.046,3000000.0
2008-08-21 01:17:00,2.046,2.0461,2.046,2.046,5000000.0
2008-08-21 01:18:00,2.046,2.046,2.04495,2.0455,31700000.0
2008-08-21 01:19:00,2.0456,2.0458,2.0456,2.0457,22100000.0
2008-08-21 01:20:00,2.0457,2.0458,2.0455,2.04555,24100000.0
2008-08-21 01:21:00,2.0456,2.0458,2.045,2.045,19000000.0
2008-08-21 01:22:00,2.04555,2.0456,2.04375,2.0443,140500000.0
2008-08-21 01:23:00,2.0445,2.04535,2.0445,2.04535,29000000.0
2008-08-21 01:24:00,2.04535,2.04535,2.0451,2.0451,6000000.0
2008-08-21 01:25:00,2.04515,2.0453,2.04515,2.04525,11000000.0
2008-08-21 01:26:00,2.0453,2.0453,2.04525,2.0453,9000000.0
2008-08-21 01:27:00,2.04525,2.0455,2.0451,2.04545,27200000.0
2008-08-21 01:28:00,2.04535,2.0456,2.04535,2.04545,15000000.0
2008-08-21 01:29:00,2.0455,2.0456,2.04545,2.0455,12000000.0
2008-08-21 01:30:00,2.04545,2.04565,2.04545,2.04565,10000000.0
2008-08-21 01:31:00,2.0457,2.0457,2.04525,2.0454,24200000.0
2008-08-21 01:32:00,2.0454,2.0457,2.0452,2.0455,34200000.0
2008-08-21 01:33:00,2.0455,2.0455,2.04515,2.0452,17000000.0
2008-08-21 01:34:00,2.0452,2.04555,2.0452,2.0455,21900000.0
2008-08-21 01:35:00,2.0453,2.04545,2.04525,2.0453,14000000.0
2008-08-21 01:36:00,2.04535,2.04545,2.0453,2.0453,17000000.0
2008-08-21 01:37:00,2.0453,2.0454,2.0452,2.04525,23000000.0
2008-08-21 01:38:00,2.0453,2.0453,2.0451,2.0451,12000000.0
2008-08-21 01:39:00,2.0451,2.0452,2.0451,2.0452,8000000.0
2008-08-21 01:40:00,2.0454,2.04555,2.0454,2.04555,9000000.0
2008-08-21 01:41:00,2.04555,2.04555,2.04535,2.04535,9000000.0
2008-08-21 01:42:00,2.0453,2.0453,2.04525,2.04525,3000000.0
2008-08-21 01:43:00,2.0454,2.0454,2.0454,2.0454,1000000.0
2008-08-21 01:44:00,2.04525,2.0455,2.04525,2.04535,17000000.0
2008-08-21 01:45:00,2.0453,2.0455,2.0452,2.0454,16000000.0
2008-08-21 01:46:00,2.0454,2.0456,2.0453,2.0455,27800000.0
2008-08-21 01:47:00,2.04545,2.0458,2.04525,2.0456,24800000.0
2008-08-21 01:48:00,2.0456,2.0459,2.0456,2.0459,41300000.0
2008-08-21 01:49:00,2.0459,2.0459,2.0458,2.04585,10600000.0
2008-08-21 01:50:00,2.04585,2.046,2.04575,2.0459,14900000.0
2008-08-21 01:51:00,2.0459,2.0459,2.0458,2.04585,24900000.0
2008-08-21 01:52:00,2.04585,2.04585,2.04585,2.04585,2000000.0
2008-08-21 01:53:00,2.04585,2.0461,2.0458,2.0459,34800000.0
2008-08-21 01:54:00,2.0459,2.0459,2.0455,2.04555,49400000.0
2008-08-21 01:55:00,2.0456,2.0457,2.0456,2.0456,40900000.0
2008-08-21 01:56:00,2.0456,2.04605,2.0456,2.0458,52300000.0
2008-08-21 01:57:00,2.0458,2.04585,2.0457,2.04585,23800000.0
2008-08-21 01:58:00,2.04585,2.04615,2.04585,2.0459,28200000.0
2008-08-21 01:59:00,2.0459,2.0459,2.0456,2.0456,16100000.0
2008-08-21 02:00:00,2.0455,2.046,2.0454,2.046,62100000.0
2008-08-21 02:01:00,2.046,2.0461,2.046,2.0461,21600000.0
2008-08-21 02:02:00,2.046,2.0461,2.046,2.046,6200000.0
2008-08-21 02:03:00,2.0462,2.0462,2.046,2.046,12400000.0
2008-08-21 02:04:00,2.0459,2.0462,2.0459,2.046,45300000.0
2008-08-21 02:05:00,2.046,2.0464,2.046,2.04635,60200000.0
2008-08-21 02:06:00,2.0463,2.0465,2.0463,2.0464,36200000.0
2008-08-21 02:07:00,2.0465,2.04665,2.04635,2.0464,17000000.0
2008-08-21 02:08:00,2.0464,2.0465,2.0461,2.0462,26000000.0
2008-08-21 02:09:00,2.04615,2.0463,2.0461,2.04625,21000000.0
2008-08-21 02:10:00,2.04635,2.04635,2.04615,2.04615,14800000.0
2008-08-21 02:11:00,2.0462,2.0463,2.04615,2.04615,57100000.0
2008-08-21 02:12:00,2.0462,2.04625,2.0462,2.04625,3000000.0
2008-08-21 02:13:00,2.04625,2.04625,2.0461,2.0461,17500000.0
2008-08-21 02:14:00,2.0461,2.0462,2.0461,2.0462,3000000.0
2008-08-21 02:15:00,2.04625,2.0463,2.0462,2.0462,14000000.0
2008-08-21 02:16:00,2.04625,2.04635,2.0461,2.04635,14200000.0
2008-08-21 02:17:00,2.0464,2.04645,2.04625,2.04625,11000000.0
2008-08-21 02:18:00,2.0463,2.0463,2.04605,2.04615,29400000.0
2008-08-21 02:19:00,2.0462,2.0465,2.0461,2.0463,28700000.0
2008-08-21 02:20:00,2.0463,2.04645,2.0461,2.04625,47800000.0
2008-08-21 02:21:00,2.0462,2.04625,2.0461,2.0462,12000000.0
2008-08-21 02:22:00,2.0462,2.04625,2.04605,2.0462,30200000.0
2008-08-21 02:23:00,2.04615,2.0462,2.0459,2.0459,24800000.0
2008-08-21 02:24:00,2.0459,2.0459,2.0451,2.0451,41800000.0
2008-08-21 02:25:00,2.0452,2.0456,2.0452,2.0452,71000000.0
2008-08-21 02:26:00,2.0452,2.0452,2.0451,2.0451,39000000.0
2008-08-21 02:27:00,2.0451,2.0452,2.0451,2.0451,45900000.0
2008-08-21 02:28:00,2.0451,2.04515,2.0448,2.0451,41000000.0
2008-08-21 02:29:00,2.0451,2.0451,2.0451,2.0451,12000000.0
2008-08-21 02:30:00,2.0451,2.0451,2.0445,2.0451,64000000.0
2008-08-21 02:31:00,2.0451,2.0451,2.0451,2.0451,22000000.0
2008-08-21 02:32:00,2.0451,2.0451,2.0451,2.0451,23000000.0
2008-08-21 02:33:00,2.0451,2.0451,2.04475,2.0449,26000000.0
2008-08-21 02:34:00,2.0449,2.045,2.04485,2.045,7000000.0
2008-08-21 02:35:00,2.04495,2.045,2.0449,2.0449,6000000.0
2008-08-21 02:36:00,2.0449,2.0452,2.0448,2.0451,26900000.0
2008-08-21 02:37:00,2.0451,2.0451,2.0451,2.0451,6000000.0
2008-08-21 02:38:00,2.0451,2.0451,2.0451,2.0451,6000000.0
2008-08-21 02:39:00,2.0451,2.0452,2.0451,2.0452,5700000.0
2008-08-21 02:40:00,2.0452,2.0452,2.0451,2.0451,24000000.0
2008-08-21 02:41:00,2.0451,2.0453,2.0451,2.0453,8000000.0
2008-08-21 02:42:00,2.045,2.0454,2.045,2.0454,8900000.0
2008-08-21 02:43:00,2.0454,2.0454,2.0451,2.0454,10500000.0
2008-08-21 02:44:00,2.0454,2.0454,2.0451,2.0454,7500000.0
2008-08-21 02:45:00,2.0454,2.0454,2.045,2.0451,32900000.0
2008-08-21 02:46:00,2.0451,2.04515,2.0444,2.0445,66400000.0
2008-08-21 02:47:00,2.0445,2.0456,2.0444,2.0456,107000000.0
2008-08-21 02:48:00,2.0456,2.0459,2.0456,2.0457,38000000.0
2008-08-21 02:49:00,2.0457,2.04595,2.0457,2.0457,22000000.0
2008-08-21 02:50:00,2.04575,2.046,2.0457,2.04595,19000000.0
2008-08-21 02:51:00,2.0459,2.0459,2.0456,2.0457,32200000.0
2008-08-21 02:52:00,2.0457,2.0457,2.0452,2.0452,49000000.0
2008-08-21 02:53:00,2.0452,2.04545,2.0451,2.04515,82800000.0
2008-08-21 02:54:00,2.04515,2.04535,2.0451,2.0453,96000000.0
2008-08-21 02:55:00,2.0452,2.0452,2.04405,2.0443,67500000.0
2008-08-21 02:56:00,2.04465,2.0453,2.04415,2.0451,27300000.0
2008-08-21 02:57:00,2.0451,2.0451,2.04465,2.0451,20000000.0
2008-08-21 02:58:00,2.0451,2.0451,2.0451,2.0451,14000000.0
2008-08-21 02:59:00,2.0451,2.0451,2.0451,2.0451,13000000.0
2008-08-21 03:00:00,2.0451,2.0451,2.0443,2.0451,51200000.0
2008-08-21 03:01:00,2.0451,2.0451,2.04435,2.0446,27000000.0
2008-08-21 03:02:00,2.0446,2.0446,2.0444,2.0445,26100000.0
2008-08-21 03:03:00,2.0445,2.0446,2.04435,2.04455,29300000.0
2008-08-21 03:04:00,2.0445,2.0446,2.0444,2.0446,18900000.0
2008-08-21 03:05:00,2.0445,2.0447,2.0445,2.0447,5000000.0
2008-08-21 03:06:00,2.0447,2.0447,2.0446,2.0446,8000000.0
2008-08-21 03:07:00,2.0446,2.0449,2.0446,2.0448,19000000.0
2008-08-21 03:08:00,2.0448,2.0448,2.0447,2.0447,9000000.0
2008-08-21 03:09:00,2.0447,2.0447,2.0446,2.0446,11000000.0
2008-08-21 03:10:00,2.0445,2.0445,2.0444,2.04445,8900000.0
2008-08-21 03:11:00,2.0444,2.04455,2.0444,2.04445,19500000.0
2008-08-21 03:12:00,2.04445,2.0446,2.0443,2.0446,53000000.0
2008-08-21 03:13:00,2.0446,2.0447,2.04435,2.0446,31700000.0
2008-08-21 03:14:00,2.0446,2.0448,2.0445,2.0447,39000000.0
2008-08-21 03:15:00,2.04475,2.04495,2.04475,2.0449,9400000.0
2008-08-21 03:16:00,2.0449,2.0449,2.0448,2.0448,7400000.0
2008-08-21 03:17:00,2.0448,2.0448,2.04445,2.04455,33900000.0
2008-08-21 03:18:00,2.0445,2.04455,2.04425,2.0444,68800000.0
2008-08-21 03:19:00,2.0443,2.04475,2.0443,2.04475,26300000.0
2008-08-21 03:20:00,2.0447,2.0449,2.0446,2.0448,38000000.0
2008-08-21 03:21:00,2.0448,2.0451,2.0445,2.0451,52600000.0
2008-08-21 03:22:00,2.0451,2.0453,2.0451,2.0451,13200000.0
2008-08-21 03:23:00,2.0451,2.0451,2.0451,2.0451,5000000.0
2008-08-21 03:24:00,2.0451,2.0451,2.0446,2.0446,26000000.0
2008-08-21 03:25:00,2.0444,2.0444,2.0442,2.0442,17200000.0
2008-08-21 03:26:00,2.04435,2.0451,2.04435,2.0445,11000000.0
2008-08-21 03:27:00,2.04455,2.04455,2.0445,2.0445,11700000.0
2008-08-21 03:28:00,2.0445,2.0446,2.04405,2.04425,72100000.0
2008-08-21 03:29:00,2.0443,2.0446,2.0443,2.0446,31900000.0
2008-08-21 03:30:00,2.0446,2.04475,2.0445,2.04465,81600000.0
2008-08-21 03:31:00,2.0446,2.0446,2.0444,2.0445,26000000.0
2008-08-21 03:32:00,2.0445,2.04495,2.0445,2.04495,73300000.0
2008-08-21 03:33:00,2.04495,2.04495,2.04465,2.0448,37000000.0
2008-08-21 03:34:00,2.0448,2.0451,2.0445,2.0449,79000000.0
2008-08-21 03:35:00,2.0449,2.04495,2.0446,2.04465,24000000.0
2008-08-21 03:36:00,2.04465,2.04465,2.04415,2.0446,22000000.0
2008-08-21 03:37:00,2.04425,2.0447,2.0442,2.0446,25900000.0
2008-08-21 03:38:00,2.0444,2.0446,2.04425,2.0444,13200000.0
2008-08-21 03:39:00,2.0446,2.0447,2.0443,2.0445,8000000.0
2008-08-21 03:40:00,2.0447,2.0448,2.0443,2.0448,16000000.0
2008-08-21 03:41:00,2.04425,2.0446,2.04385,2.0445,35300000.0
2008-08-21 03:42:00,2.0446,2.0446,2.0444,2.0445,14000000.0
2008-08-21 03:43:00,2.0444,2.0444,2.044,2.0444,13900000.0
2008-08-21 03:44:00,2.0444,2.0445,2.0442,2.0444,35400000.0
2008-08-21 03:45:00,2.0444,2.0444,2.0443,2.0444,24000000.0
2008-08-21 03:46:00,2.0444,2.04445,2.0442,2.0442,31200000.0
2008-08-21 03:47:00,2.0442,2.0446,2.04415,2.0445,21200000.0
2008-08-21 03:48:00,2.0445,2.0448,2.0444,2.0446,31000000.0
2008-08-21 03:49:00,2.0446,2.0447,2.04445,2.0445,19500000.0
2008-08-21 03:50:00,2.0445,2.04455,2.0443,2.0444,33700000.0
2008-08-21 03:51:00,2.04435,2.04435,2.0443,2.0443,8700000.0
2008-08-21 03:52:00,2.0442,2.0444,2.0442,2.0444,30500000.0
2008-08-21 03:53:00,2.0444,2.0446,2.04435,2.0444,25000000.0
2008-08-21 03:54:00,2.0444,2.0444,2.0443,2.0443,7000000.0
2008-08-21 03:55:00,2.0443,2.0444,2.0443,2.0444,11000000.0
2008-08-21 03:56:00,2.0443,2.04455,2.0442,2.0444,32100000.0
2008-08-21 03:57:00,2.0444,2.0444,2.04425,2.04425,8000000.0
2008-08-21 03:58:00,2.0442,2.0443,2.04415,2.0443,10200000.0
2008-08-21 03:59:00,2.0443,2.0443,2.04425,2.0443,12000000.0
2008-08-21 04:00:00,2.04435,2.04465,2.04435,2.04445,52500000.0
2008-08-21 04:01:00,2.0444,2.04445,2.0443,2.0443,39700000.0
2008-08-21 04:02:00,2.04435,2.04445,2.04435,2.0444,12700000.0
2008-08-21 04:03:00,2.0444,2.04445,2.0444,2.0444,11000000.0
2008-08-21 04:04:00,2.0444,2.0444,2.0443,2.0443,4200000.0
2008-08-21 04:05:00,2.0444,2.04445,2.0444,2.0444,3000000.0
2008-08-21 04:06:00,2.0444,2.04455,2.0444,2.0444,24900000.0
2008-08-21 04:07:00,2.0443,2.04445,2.0443,2.04445,13000000.0
2008-08-21 04:08:00,2.0445,2.0447,2.0444,2.0446,41400000.0
2008-08-21 04:09:00,2.0447,2.045,2.04455,2.045,25500000.0
2008-08-21 04:10:00,2.045,2.0455,2.045,2.045,30600000.0
2008-08-21 04:11:00,2.0451,2.0452,2.0451,2.0451,20700000.0
2008-08-21 04:12:00,2.0451,2.0452,2.0451,2.0452,13000000.0
2008-08-21 04:13:00,2.0452,2.0452,2.0451,2.0451,8200000.0
2008-08-21 04:14:00,2.0451,2.0452,2.0451,2.0452,3000000.0
2008-08-21 04:15:00,2.04515,2.0456,2.04515,2.0456,15200000.0
2008-08-21 04:16:00,2.0456,2.0456,2.0454,2.0454,11000000.0
2008-08-21 04:17:00,2.04535,2.0454,2.04525,2.0454,9200000.0
2008-08-21 04:18:00,2.0455,2.0456,2.0455,2.0456,2000000.0
2008-08-21 04:19:00,2.0455,2.0457,2.04535,2.0455,14100000.0
2008-08-21 04:20:00,2.0455,2.0455,2.04525,2.0454,8000000.0
2008-08-21 04:21:00,2.045,2.0451,2.045,2.0451,14200000.0
2008-08-21 04:22:00,2.0451,2.04515,2.0451,2.0451,18000000.0
2008-08-21 04:23:00,2.0451,2.0451,2.0451,2.0451,49000000.0
2008-08-21 04:24:00,2.0451,2.0451,2.0445,2.0451,33000000.0
2008-08-21 04:25:00,2.0451,2.0451,2.04415,2.04415,31600000.0
2008-08-21 04:26:00,2.0441,2.0441,2.0437,2.04405,47000000.0
2008-08-21 04:27:00,2.044,2.044,2.04385,2.0439,5000000.0
2008-08-21 04:28:00,2.0441,2.0441,2.044,2.044,22700000.0
2008-08-21 04:29:00,2.044,2.04425,2.044,2.0442,43300000.0
2008-08-21 04:30:00,2.0442,2.0443,2.04415,2.0443,43400000.0
2008-08-21 04:31:00,2.0443,2.0443,2.0442,2.0443,24700000.0
2008-08-21 04:32:00,2.0443,2.0443,2.0442,2.0443,79900000.0
2008-08-21 04:33:00,2.0443,2.04465,2.0443,2.0445,52000000.0
2008-08-21 04:34:00,2.04455,2.04455,2.0444,2.0444,7400000.0
2008-08-21 04:35:00,2.0444,2.0444,2.0444,2.0444,2400000.0
2008-08-21 04:36:00,2.0445,2.0446,2.0445,2.0446,6000000.0
2008-08-21 04:37:00,2.04455,2.0446,2.0445,2.0445,7000000.0
2008-08-21 04:38:00,2.04455,2.0446,2.0445,2.04455,13900000.0
2008-08-21 04:39:00,2.04465,2.0447,2.0446,2.04465,19300000.0
2008-08-21 04:40:00,2.04465,2.04465,2.04465,2.04465,2000000.0
2008-08-21 04:41:00,2.04465,2.04485,2.04465,2.04475,33400000.0
2008-08-21 04:42:00,2.0448,2.04515,2.0445,2.0445,34400000.0
2008-08-21 04:43:00,2.0445,2.0445,2.0444,2.0444,15000000.0
2008-08-21 04:44:00,2.0444,2.0444,2.0442,2.0444,16000000.0
2008-08-21 04:45:00,2.04445,2.04445,2.04445,2.04445,1000000.0
2008-08-21 04:46:00,2.04445,2.0451,2.04435,2.04435,7000000.0
2008-08-21 04:47:00,2.04425,2.0445,2.04425,2.04435,11700000.0
2008-08-21 04:48:00,2.0444,2.0444,2.0444,2.0444,10700000.0
2008-08-21 04:49:00,2.0444,2.04445,2.0444,2.0444,31600000.0
2008-08-21 04:50:00,2.0444,2.0446,2.0444,2.0446,58700000.0
2008-08-21 04:51:00,2.0446,2.0446,2.0446,2.0446,20900000.0
2008-08-21 04:52:00,2.0446,2.0446,2.0444,2.0444,21600000.0
2008-08-21 04:53:00,2.0444,2.0444,2.0444,2.0444,63100000.0
2008-08-21 04:54:00,2.0444,2.0444,2.0444,2.0444,11900000.0
2008-08-21 04:55:00,2.0444,2.0444,2.0442,2.0443,36000000.0
2008-08-21 04:56:00,2.0443,2.0444,2.04425,2.04435,7000000.0
2008-08-21 04:57:00,2.04435,2.04435,2.0442,2.0442,9400000.0
2008-08-21 04:58:00,2.04415,2.0442,2.04405,2.0442,25400000.0
2008-08-21 04:59:00,2.04415,2.0443,2.04415,2.0443,3000000.0
2008-08-21 05:00:00,2.0443,2.04445,2.0442,2.0442,23000000.0
2008-08-21 05:01:00,2.0442,2.0443,2.0441,2.0441,17200000.0
2008-08-21 05:02:00,2.044,2.044,2.0439,2.044,37800000.0
2008-08-21 05:03:00,2.044,2.044,2.0439,2.0439,19600000.0
2008-08-21 05:04:00,2.0439,2.04405,2.0439,2.04405,24500000.0
2008-08-21 05:05:00,2.04405,2.04405,2.044,2.044,4900000.0
2008-08-21 05:06:00,2.04405,2.04405,2.04395,2.04395,6200000.0
2008-08-21 05:07:00,2.0441,2.0441,2.044,2.0441,13000000.0
2008-08-21 05:08:00,2.0441,2.0441,2.0441,2.0441,3000000.0
2008-08-21 05:09:00,2.0441,2.0444,2.0441,2.0444,12000000.0
2008-08-21 05:10:00,2.0444,2.0446,2.04425,2.0444,23000000.0
2008-08-21 05:11:00,2.04445,2.04445,2.0442,2.04425,17000000.0
2008-08-21 05:12:00,2.0443,2.04435,2.0443,2.04435,6000000.0
2008-08-21 05:13:00,2.04435,2.04435,2.04435,2.04435,2000000.0
2008-08-21 05:14:00,2.04435,2.04435,2.04435,2.04435,8000000.0
2008-08-21 05:15:00,2.04435,2.04435,2.04435,2.04435,1000000.0
2008-08-21 05:16:00,2.04435,2.0444,2.04435,2.0444,13000000.0
2008-08-21 05:17:00,2.04435,2.0444,2.0443,2.04435,13000000.0
2008-08-21 05:18:00,2.04435,2.0444,2.04435,2.04435,5000000.0
2008-08-21 05:19:00,2.04435,2.0444,2.0443,2.0444,13000000.0
2008-08-21 05:20:00,2.0444,2.0445,2.04415,2.04445,41000000.0
2008-08-21 05:21:00,2.0444,2.04455,2.04435,2.04455,11000000.0
2008-08-21 05:22:00,2.0445,2.0447,2.0445,2.0445,25700000.0
2008-08-21 05:23:00,2.04455,2.0447,2.0445,2.0447,66900000.0
2008-08-21 05:24:00,2.0448,2.04515,2.0448,2.04515,27800000.0
2008-08-21 05:25:00,2.0452,2.0454,2.04515,2.0454,20500000.0
2008-08-21 05:26:00,2.0454,2.0454,2.04515,2.04515,19200000.0
2008-08-21 05:27:00,2.0451,2.0452,2.0451,2.0451,22000000.0
2008-08-21 05:28:00,2.0452,2.0453,2.0452,2.04525,10000000.0
2008-08-21 05:29:00,2.0453,2.04535,2.0452,2.04535,20000000.0
2008-08-21 05:30:00,2.0453,2.0454,2.0453,2.0454,11000000.0
2008-08-21 05:31:00,2.0453,2.0453,2.0451,2.0451,25000000.0
2008-08-21 05:32:00,2.0451,2.0452,2.0451,2.0452,32000000.0
2008-08-21 05:33:00,2.0452,2.0454,2.0451,2.0453,42300000.0
2008-08-21 05:34:00,2.0452,2.0455,2.0451,2.0452,63400000.0
2008-08-21 05:35:00,2.0452,2.0452,2.0452,2.0452,2200000.0
2008-08-21 05:36:00,2.0452,2.0456,2.0452,2.0452,74500000.0
2008-08-21 05:37:00,2.0452,2.0455,2.0452,2.0455,27200000.0
2008-08-21 05:38:00,2.0455,2.046,2.0455,2.04585,79300000.0
2008-08-21 05:39:00,2.0458,2.0458,2.04545,2.0455,17000000.0
2008-08-21 05:40:00,2.0455,2.04555,2.0454,2.0455,30700000.0
2008-08-21 05:41:00,2.0455,2.0457,2.0455,2.0456,18100000.0
2008-08-21 05:42:00,2.0456,2.0457,2.0456,2.04565,9000000.0
2008-08-21 05:43:00,2.0457,2.04575,2.0455,2.0457,25000000.0
2008-08-21 05:44:00,2.0457,2.0457,2.04555,2.04555,13000000.0
2008-08-21 05:45:00,2.0456,2.0456,2.04555,2.0456,15000000.0
2008-08-21 05:46:00,2.0456,2.0456,2.04555,2.04555,7000000.0
2008-08-21 05:47:00,2.0455,2.04555,2.0454,2.04545,13200000.0
2008-08-21 05:48:00,2.0454,2.0456,2.0454,2.04555,29300000.0
2008-08-21 05:49:00,2.04555,2.04555,2.0454,2.04555,9000000.0
2008-08-21 05:50:00,2.0456,2.0456,2.0455,2.0456,11000000.0
2008-08-21 05:51:00,2.04555,2.0456,2.04555,2.04555,4000000.0
2008-08-21 05:52:00,2.0456,2.0456,2.0456,2.0456,5100000.0
2008-08-21 05:53:00,2.0456,2.0456,2.04545,2.0455,30200000.0
2008-08-21 05:54:00,2.0455,2.04565,2.0455,2.04565,13000000.0
2008-08-21 05:55:00,2.04565,2.04565,2.04525,2.04525,16200000.0
2008-08-21 05:56:00,2.0452,2.0454,2.0451,2.04515,33000000.0
2008-08-21 05:57:00,2.04525,2.04535,2.0451,2.04515,52100000.0
2008-08-21 05:58:00,2.04515,2.0453,2.0451,2.0451,34400000.0
2008-08-21 05:59:00,2.0451,2.04545,2.0451,2.04545,40200000.0
2008-08-21 06:00:00,2.04545,2.0457,2.045,2.0453,38100000.0
2008-08-21 06:01:00,2.0453,2.0455,2.0453,2.0454,23200000.0
2008-08-21 06:02:00,2.04545,2.04545,2.0452,2.0454,26800000.0
2008-08-21 06:03:00,2.0454,2.0454,2.0453,2.0453,16200000.0
2008-08-21 06:04:00,2.04535,2.0454,2.0452,2.0452,22300000.0
2008-08-21 06:05:00,2.0454,2.0454,2.0451,2.0451,38000000.0
2008-08-21 06:06:00,2.0451,2.0456,2.0451,2.0455,30000000.0
2008-08-21 06:07:00,2.0455,2.0456,2.0455,2.0456,18200000.0
2008-08-21 06:08:00,2.0456,2.0457,2.04515,2.0455,33400000.0
2008-08-21 06:09:00,2.0455,2.0455,2.0452,2.0452,10000000.0
2008-08-21 06:10:00,2.0452,2.04535,2.04515,2.04535,17000000.0
2008-08-21 06:11:00,2.04535,2.0455,2.04535,2.0455,13000000.0
2008-08-21 06:12:00,2.0455,2.0455,2.0454,2.0454,6000000.0
2008-08-21 06:13:00,2.0454,2.0454,2.04525,2.0453,8000000.0
2008-08-21 06:14:00,2.04535,2.0456,2.0453,2.0455,18200000.0
2008-08-21 06:15:00,2.0456,2.0456,2.0455,2.0455,8000000.0
2008-08-21 06:16:00,2.0455,2.0455,2.04545,2.04545,4000000.0
2008-08-21 06:17:00,2.04545,2.04545,2.04535,2.04545,8000000.0
2008-08-21 06:18:00,2.04545,2.04545,2.0453,2.0453,6000000.0
2008-08-21 06:19:00,2.0453,2.0453,2.0453,2.0453,7000000.0
2008-08-21 06:20:00,2.04515,2.0453,2.04515,2.0453,6000000.0
2008-08-21 06:21:00,2.0453,2.0453,2.0452,2.0453,12000000.0
2008-08-21 06:22:00,2.0453,2.0453,2.0452,2.0452,2000000.0
2008-08-21 06:23:00,2.04515,2.0453,2.04515,2.0453,10000000.0
2008-08-21 06:24:00,2.0453,2.04535,2.0453,2.04535,7000000.0
2008-08-21 06:25:00,2.04535,2.04535,2.04535,2.04535,3000000.0
2008-08-21 06:26:00,2.04535,2.04535,2.04525,2.04525,9000000.0
2008-08-21 06:27:00,2.04525,2.0453,2.04525,2.04525,7000000.0
2008-08-21 06:28:00,2.04525,2.04525,2.04525,2.04525,5000000.0
2008-08-21 06:29:00,2.0452,2.04525,2.0452,2.0452,8000000.0
2008-08-21 06:30:00,2.04525,2.04525,2.0452,2.04525,8000000.0
2008-08-21 06:31:00,2.0452,2.04525,2.0452,2.04525,7000000.0
2008-08-21 06:32:00,2.0452,2.0454,2.0452,2.0454,45300000.0
2008-08-21 06:33:00,2.04535,2.0454,2.04525,2.0453,12400000.0
2008-08-21 06:34:00,2.04525,2.0453,2.0452,2.0452,12200000.0
2008-08-21 06:35:00,2.04525,2.0454,2.04525,2.0454,12000000.0
2008-08-21 06:36:00,2.0454,2.0455,2.0453,2.0454,25100000.0
2008-08-21 06:37:00,2.0454,2.0455,2.0453,2.0453,28900000.0
2008-08-21 06:38:00,2.0453,2.0453,2.0451,2.0451,17200000.0
2008-08-21 06:39:00,2.0451,2.0451,2.0451,2.0451,31000000.0
2008-08-21 06:40:00,2.0451,2.0451,2.0451,2.0451,3000000.0
2008-08-21 06:41:00,2.0451,2.0451,2.0447,2.0451,32000000.0
2008-08-21 06:42:00,2.0451,2.0451,2.0451,2.0451,31000000.0
2008-08-21 06:43:00,2.0451,2.0451,2.0451,2.0451,11000000.0
2008-08-21 06:44:00,2.0451,2.0451,2.045,2.045,11000000.0
2008-08-21 06:45:00,2.045,2.045,2.0446,2.045,16000000.0
2008-08-21 06:46:00,2.0449,2.0449,2.0449,2.0449,5000000.0
2008-08-21 06:47:00,2.0449,2.0449,2.0447,2.0447,6000000.0
2008-08-21 06:48:00,2.0447,2.0449,2.0447,2.0449,13000000.0
2008-08-21 06:49:00,2.0448,2.04485,2.0448,2.04485,3000000.0
2008-08-21 06:50:00,2.04485,2.045,2.0448,2.045,3000000.0
2008-08-21 06:51:00,2.045,2.045,2.0446,2.0447,30000000.0
2008-08-21 06:52:00,2.0447,2.0447,2.0447,2.0447,31200000.0
2008-08-21 06:53:00,2.0449,2.0451,2.0449,2.0451,6000000.0
2008-08-21 06:54:00,2.0451,2.0451,2.045,2.0451,8000000.0
2008-08-21 06:55:00,2.0449,2.0449,2.0445,2.0445,12500000.0
2008-08-21 06:56:00,2.0445,2.045,2.0444,2.045,15400000.0
2008-08-21 06:57:00,2.0449,2.0452,2.0449,2.0451,27200000.0
2008-08-21 06:58:00,2.0451,2.0451,2.0451,2.0451,11000000.0
2008-08-21 06:59:00,2.0451,2.0451,2.0451,2.0451,10200000.0
2008-08-21 07:00:00,2.0451,2.0454,2.0451,2.0454,18200000.0
2008-08-21 07:01:00,2.0454,2.04545,2.04515,2.04515,24500000.0
2008-08-21 07:02:00,2.04515,2.0452,2.0451,2.0451,14700000.0
2008-08-21 07:03:00,2.0451,2.0454,2.0451,2.0454,9000000.0
2008-08-21 07:04:00,2.0454,2.0454,2.04535,2.04535,14500000.0
2008-08-21 07:05:00,2.04535,2.04535,2.0453,2.0453,15200000.0
2008-08-21 07:06:00,2.0453,2.0453,2.0451,2.0451,26800000.0
2008-08-21 07:07:00,2.0451,2.0451,2.0448,2.0451,20000000.0
2008-08-21 07:08:00,2.0451,2.0451,2.0446,2.0451,43000000.0
2008-08-21 07:09:00,2.0452,2.0454,2.0452,2.0453,50300000.0
2008-08-21 07:10:00,2.0453,2.0453,2.0451,2.0451,26000000.0
2008-08-21 07:11:00,2.0451,2.0451,2.0451,2.0451,16000000.0
2008-08-21 07:12:00,2.0451,2.0451,2.0451,2.0451,24000000.0
2008-08-21 07:13:00,2.0451,2.0451,2.0451,2.0451,8000000.0
2008-08-21 07:14:00,2.0451,2.0451,2.0451,2.0451,17000000.0
2008-08-21 07:15:00,2.0451,2.0451,2.044,2.0441,41300000.0
2008-08-21 07:16:00,2.044,2.0442,2.0439,2.0441,40200000.0
2008-08-21 07:17:00,2.0439,2.0441,2.0438,2.0438,28800000.0
2008-08-21 07:18:00,2.0438,2.0439,2.0438,2.0438,12000000.0
2008-08-21 07:19:00,2.0438,2.0439,2.0438,2.0439,11000000.0
2008-08-21 07:20:00,2.0439,2.0439,2.04325,2.0434,101000000.0
2008-08-21 07:21:00,2.0434,2.0436,2.0429,2.043,85800000.0
2008-08-21 07:22:00,2.043,2.043,2.0425,2.0425,43000000.0
2008-08-21 07:23:00,2.0425,2.0431,2.0425,2.0426,80400000.0
2008-08-21 07:24:00,2.0426,2.0426,2.0417,2.0421,129700000.0
2008-08-21 07:25:00,2.0423,2.0426,2.0416,2.0426,101600000.0
2008-08-21 07:26:00,2.0423,2.0427,2.0411,2.0416,156200000.0
2008-08-21 07:27:00,2.0416,2.0416,2.0407,2.0414,109400000.0
2008-08-21 07:28:00,2.0414,2.0414,2.03985,2.0402,146500000.0
2008-08-21 07:29:00,2.0403,2.0412,2.03985,2.0411,80000000.0
2008-08-21 07:30:00,2.0411,2.0419,2.04105,2.0415,82000000.0
2008-08-21 07:31:00,2.0414,2.042,2.0411,2.0418,113900000.0
2008-08-21 07:32:00,2.0417,2.0423,2.0414,2.0414,83300000.0
2008-08-21 07:33:00,2.0413,2.0415,2.0406,2.04065,199100000.0
2008-08-21 07:34:00,2.0407,2.0408,2.0405,2.0407,122700000.0
2008-08-21 07:35:00,2.0407,2.04105,2.0405,2.04105,55300000.0
2008-08-21 07:36:00,2.04105,2.0413,2.04035,2.0413,135900000.0
2008-08-21 07:37:00,2.0413,2.0414,2.0409,2.0409,40900000.0
2008-08-21 07:38:00,2.0409,2.0412,2.0409,2.0411,32000000.0
2008-08-21 07:39:00,2.04125,2.0415,2.04115,2.04135,42200000.0
2008-08-21 07:40:00,2.04135,2.04165,2.0412,2.04165,62000000.0
2008-08-21 07:41:00,2.0416,2.042,2.0414,2.0417,101100000.0
2008-08-21 07:42:00,2.04165,2.04165,2.04105,2.0411,56700000.0
2008-08-21 07:43:00,2.0411,2.04115,2.0406,2.04075,52800000.0
2008-08-21 07:44:00,2.04075,2.04085,2.0405,2.0407,37500000.0
2008-08-21 07:45:00,2.0407,2.0423,2.0405,2.042,124300000.0
2008-08-21 07:46:00,2.042,2.0427,2.0415,2.04215,112000000.0
2008-08-21 07:47:00,2.04215,2.0422,2.0416,2.04215,70200000.0
2008-08-21 07:48:00,2.042,2.04225,2.0418,2.0419,78600000.0
2008-08-21 07:49:00,2.0419,2.0425,2.04165,2.04165,98700000.0
2008-08-21 07:50:00,2.0417,2.04205,2.0413,2.0417,144800000.0
2008-08-21 07:51:00,2.0417,2.04205,2.0415,2.0416,59400000.0
2008-08-21 07:52:00,2.0416,2.04185,2.0412,2.0413,76200000.0
2008-08-21 07:53:00,2.04125,2.0413,2.04065,2.0407,99500000.0
2008-08-21 07:54:00,2.04065,2.04085,2.0405,2.0407,171200000.0
2008-08-21 07:55:00,2.0407,2.0409,2.0405,2.0405,37500000.0
2008-08-21 07:56:00,2.0405,2.0406,2.04,2.0402,125600000.0
2008-08-21 07:57:00,2.0403,2.0404,2.04005,2.0403,49300000.0
2008-08-21 07:58:00,2.0403,2.0405,2.0399,2.0404,96100000.0
2008-08-21 07:59:00,2.04035,2.04105,2.04025,2.04025,101200000.0
2008-08-21 08:00:00,2.04025,2.0414,2.04,2.0414,104100000.0
2008-08-21 08:01:00,2.04135,2.0418,2.0409,2.0409,93400000.0
2008-08-21 08:02:00,2.0409,2.04145,2.0409,2.0414,99400000.0
2008-08-21 08:03:00,2.0414,2.04195,2.0412,2.0415,101400000.0
2008-08-21 08:04:00,2.0415,2.0415,2.0411,2.0412,108600000.0
2008-08-21 08:05:00,2.0411,2.04115,2.04035,2.04065,160100000.0
2008-08-21 08:06:00,2.04065,2.04085,2.04045,2.04075,105900000.0
2008-08-21 08:07:00,2.0408,2.04085,2.0404,2.04055,122500000.0
2008-08-21 08:08:00,2.04055,2.04065,2.0396,2.03995,87000000.0
2008-08-21 08:09:00,2.04005,2.0408,2.04,2.0403,210300000.0
2008-08-21 08:10:00,2.0403,2.0411,2.0403,2.0409,127300000.0
2008-08-21 08:11:00,2.04085,2.04085,2.0405,2.0406,66400000.0
2008-08-21 08:12:00,2.04065,2.041,2.0405,2.0406,64500000.0
2008-08-21 08:13:00,2.0406,2.0406,2.0399,2.0401,133000000.0
2008-08-21 08:14:00,2.0401,2.0402,2.0398,2.0399,56200000.0
2008-08-21 08:15:00,2.0399,2.0402,2.0397,2.0402,71200000.0
2008-08-21 08:16:00,2.0402,2.0402,2.0396,2.0396,68900000.0
2008-08-21 08:17:00,2.0396,2.03985,2.0394,2.0396,99800000.0
2008-08-21 08:18:00,2.0396,2.0397,2.0395,2.0395,42000000.0
2008-08-21 08:19:00,2.0395,2.0397,2.0394,2.0395,63600000.0
2008-08-21 08:20:00,2.0395,2.0399,2.0393,2.0399,52700000.0
2008-08-21 08:21:00,2.04,2.0407,2.04,2.0405,99000000.0
2008-08-21 08:22:00,2.0405,2.0406,2.0399,2.0406,130200000.0
2008-08-21 08:23:00,2.0404,2.04065,2.0404,2.0406,241300000.0
2008-08-21 08:24:00,2.0406,2.041,2.0396,2.0399,377899998.0
2008-08-21 08:25:00,2.0398,2.0425,2.0398,2.04195,144200000.0
2008-08-21 08:26:00,2.04195,2.0428,2.0415,2.0421,161300000.0
2008-08-21 08:27:00,2.04215,2.0425,2.0419,2.04205,109800000.0
2008-08-21 08:28:00,2.04205,2.043,2.0417,2.043,102700000.0
2008-08-21 08:29:00,2.043,2.04355,2.0426,2.0426,132000000.0
2008-08-21 08:30:00,2.0426,2.0428,2.0421,2.0424,99200000.0
2008-08-21 08:31:00,2.0425,2.04365,2.0425,2.0435,103300000.0
2008-08-21 08:32:00,2.0435,2.04415,2.0434,2.0437,123000000.0
2008-08-21 08:33:00,2.0437,2.0437,2.0428,2.0428,96200000.0
2008-08-21 08:34:00,2.0428,2.0429,2.0426,2.0428,81900000.0
2008-08-21 08:35:00,2.0428,2.0429,2.042,2.042,122200000.0
2008-08-21 08:36:00,2.0419,2.0419,2.0413,2.04165,138100000.0
2008-08-21 08:37:00,2.04165,2.04175,2.0412,2.0415,115200000.0
2008-08-21 08:38:00,2.0415,2.0416,2.0406,2.0411,181800000.0
2008-08-21 08:39:00,2.04115,2.0431,2.0411,2.0431,138700000.0
2008-08-21 08:40:00,2.0431,2.0432,2.0423,2.0423,85500000.0
2008-08-21 08:41:00,2.0423,2.0427,2.0419,2.0424,158500000.0
2008-08-21 08:42:00,2.0424,2.0428,2.0421,2.0427,116300000.0
2008-08-21 08:43:00,2.0427,2.0428,2.0421,2.04235,120100000.0
2008-08-21 08:44:00,2.0423,2.0429,2.0423,2.0423,122600000.0
2008-08-21 08:45:00,2.0423,2.0423,2.0416,2.0418,128900000.0
2008-08-21 08:46:00,2.0418,2.04225,2.0414,2.04195,186400000.0
2008-08-21 08:47:00,2.042,2.0429,2.042,2.0421,172200000.0
2008-08-21 08:48:00,2.0421,2.0426,2.0418,2.04215,148600000.0
2008-08-21 08:49:00,2.0422,2.04225,2.04115,2.0415,149200000.0
2008-08-21 08:50:00,2.0415,2.0419,2.0414,2.04175,141400000.0
2008-08-21 08:51:00,2.04175,2.04205,2.04145,2.04175,197700000.0
2008-08-21 08:52:00,2.04175,2.04185,2.04045,2.04045,155000000.0
2008-08-21 08:53:00,2.04055,2.04075,2.04015,2.0404,169200000.0
2008-08-21 08:54:00,2.0404,2.0408,2.04025,2.04025,92600000.0
2008-08-21 08:55:00,2.0403,2.0415,2.04005,2.0415,207300000.0
2008-08-21 08:56:00,2.0415,2.0415,2.04075,2.04135,140600000.0
2008-08-21 08:57:00,2.04135,2.04175,2.04065,2.04065,156700000.0
2008-08-21 08:58:00,2.04065,2.04095,2.04055,2.04095,120900000.0
2008-08-21 08:59:00,2.0409,2.04125,2.03985,2.0401,121400000.0
2008-08-21 09:00:00,2.04,2.04095,2.04,2.0409,175000000.0
2008-08-21 09:01:00,2.04095,2.0416,2.0409,2.0415,164500000.0
2008-08-21 09:02:00,2.0414,2.04225,2.04125,2.04205,156400000.0
2008-08-21 09:03:00,2.04205,2.04285,2.04195,2.04285,129900000.0
2008-08-21 09:04:00,2.04285,2.04295,2.04235,2.04265,122100000.0
2008-08-21 09:05:00,2.0426,2.04275,2.04245,2.04255,153300000.0
2008-08-21 09:06:00,2.04245,2.0425,2.0414,2.0418,201600000.0
2008-08-21 09:07:00,2.0418,2.0429,2.04155,2.04195,251900000.0
2008-08-21 09:08:00,2.042,2.0421,2.04125,2.04155,184300000.0
2008-08-21 09:09:00,2.04155,2.0416,2.0408,2.04095,246000000.0
2008-08-21 09:10:00,2.04095,2.0412,2.04075,2.04115,305400000.0
2008-08-21 09:11:00,2.0412,2.04165,2.0409,2.04105,230900000.0
2008-08-21 09:12:00,2.041,2.04205,2.0408,2.042,279400000.0
2008-08-21 09:13:00,2.042,2.042,2.04135,2.0419,161800000.0
2008-08-21 09:14:00,2.0419,2.0422,2.04175,2.0421,214100000.0
2008-08-21 09:15:00,2.042,2.0423,2.04165,2.042,227800000.0
2008-08-21 09:16:00,2.042,2.042,2.04125,2.04135,181800000.0
2008-08-21 09:17:00,2.0413,2.0416,2.04125,2.04155,50700000.0
2008-08-21 09:18:00,2.04155,2.04185,2.04125,2.04155,106200000.0
2008-08-21 09:19:00,2.04155,2.04195,2.04145,2.04175,115900000.0
2008-08-21 09:20:00,2.04175,2.04225,2.0417,2.042,224100000.0
2008-08-21 09:21:00,2.042,2.04215,2.0416,2.04215,171100000.0
2008-08-21 09:22:00,2.04215,2.0425,2.04175,2.04185,178900000.0
2008-08-21 09:23:00,2.04185,2.0421,2.04155,2.042,219300000.0
2008-08-21 09:24:00,2.04205,2.04215,2.04105,2.04105,155500000.0
2008-08-21 09:25:00,2.0411,2.04185,2.0411,2.0412,174900000.0
2008-08-21 09:26:00,2.0412,2.0412,2.0404,2.04095,134500000.0
2008-08-21 09:27:00,2.04105,2.04125,2.04075,2.04075,74900000.0
2008-08-21 09:28:00,2.04075,2.04145,2.04075,2.04125,150200000.0
2008-08-21 09:29:00,2.04125,2.0414,2.0398,2.03995,188800000.0
2008-08-21 09:30:00,2.03995,2.04065,2.03965,2.04065,270100000.0
2008-08-21 09:31:00,2.0406,2.0413,2.0406,2.041,247200000.0
2008-08-21 09:32:00,2.041,2.04155,2.04085,2.04115,193300000.0
2008-08-21 09:33:00,2.04115,2.0416,2.041,2.0412,239300000.0
2008-08-21 09:34:00,2.0411,2.04135,2.04055,2.04065,102700000.0
2008-08-21 09:35:00,2.04065,2.04105,2.04065,2.04105,174000000.0
2008-08-21 09:36:00,2.04105,2.04135,2.04105,2.04105,160500000.0
2008-08-21 09:37:00,2.04115,2.0412,2.04085,2.04115,64800000.0
2008-08-21 09:38:00,2.0413,2.04175,2.041,2.0413,215700000.0
2008-08-21 09:39:00,2.0413,2.04165,2.04095,2.0412,216700000.0
2008-08-21 09:40:00,2.0412,2.0417,2.04115,2.04165,254500000.0
2008-08-21 09:41:00,2.04165,2.04165,2.04085,2.04085,191900000.0
2008-08-21 09:42:00,2.04085,2.04115,2.04075,2.04105,34700000.0
2008-08-21 09:43:00,2.04105,2.04135,2.04105,2.0412,113900000.0
2008-08-21 09:44:00,2.04125,2.0417,2.04125,2.04145,198300000.0
2008-08-21 09:45:00,2.04145,2.04145,2.0406,2.0406,161400000.0
2008-08-21 09:46:00,2.0406,2.04095,2.04025,2.04025,140400000.0
2008-08-21 09:47:00,2.04025,2.04085,2.04015,2.04085,202900000.0
2008-08-21 09:48:00,2.04085,2.0417,2.04085,2.04105,196800000.0
2008-08-21 09:49:00,2.04095,2.04125,2.0409,2.04115,127900000.0
2008-08-21 09:50:00,2.04115,2.0414,2.04095,2.04105,194700000.0
2008-08-21 09:51:00,2.04105,2.04185,2.04095,2.04135,308700000.0
2008-08-21 09:52:00,2.04135,2.04195,2.04115,2.04125,254800000.0
2008-08-21 09:53:00,2.04125,2.04135,2.04065,2.04075,266700000.0
2008-08-21 09:54:00,2.0408,2.04125,2.0406,2.0411,154800000.0
2008-08-21 09:55:00,2.0412,2.04125,2.04045,2.04065,119800000.0
2008-08-21 09:56:00,2.0407,2.04085,2.0406,2.0408,127300000.0
2008-08-21 09:57:00,2.04065,2.04075,2.04055,2.0406,124600000.0
2008-08-21 09:58:00,2.0406,2.04075,2.04055,2.04075,109700000.0
2008-08-21 09:59:00,2.0407,2.04115,2.04065,2.0411,75000000.0
2008-08-21 10:00:00,2.0411,2.0412,2.0404,2.04075,304700000.0
2008-08-21 10:01:00,2.0408,2.0413,2.03995,2.0404,276200000.0
2008-08-21 10:02:00,2.04045,2.0405,2.03965,2.0398,349300000.0
2008-08-21 10:03:00,2.0398,2.0404,2.0398,2.0403,168800000.0
2008-08-21 10:04:00,2.0403,2.0403,2.03975,2.03995,362400000.0
2008-08-21 10:05:00,2.0399,2.04005,2.03935,2.03995,243400000.0
2008-08-21 10:06:00,2.0399,2.0407,2.0399,2.0407,241800000.0
2008-08-21 10:07:00,2.0407,2.04115,2.0407,2.04115,216800000.0
2008-08-21 10:08:00,2.0411,2.0412,2.04015,2.04025,296400000.0
2008-08-21 10:09:00,2.04025,2.04025,2.03965,2.0397,200700000.0
2008-08-21 10:10:00,2.0397,2.0399,2.03955,2.03965,122200000.0
2008-08-21 10:11:00,2.03965,2.03975,2.03935,2.0396,238000000.0
2008-08-21 10:12:00,2.0396,2.0396,2.0392,2.0392,225600000.0
2008-08-21 10:13:00,2.0392,2.0394,2.03865,2.03895,250500000.0
2008-08-21 10:14:00,2.0389,2.03915,2.03865,2.03875,209100000.0
2008-08-21 10:15:00,2.03865,2.03875,2.03845,2.03845,195500000.0
2008-08-21 10:16:00,2.03845,2.0388,2.0384,2.0387,206200000.0
2008-08-21 10:17:00,2.0387,2.03895,2.03815,2.03825,161500000.0
2008-08-21 10:18:00,2.03815,2.03865,2.038,2.03865,100400000.0
2008-08-21 10:19:00,2.03865,2.0387,2.03825,2.03855,71600000.0
2008-08-21 10:20:00,2.0386,2.0386,2.03815,2.03815,141200000.0
2008-08-21 10:21:00,2.03815,2.0383,2.03815,2.0383,154100000.0
2008-08-21 10:22:00,2.0383,2.0384,2.0382,2.03835,59300000.0
2008-08-21 10:23:00,2.03835,2.03855,2.03825,2.0383,145300000.0
2008-08-21 10:24:00,2.0383,2.0387,2.0383,2.0385,160700000.0
2008-08-21 10:25:00,2.0385,2.0386,2.03835,2.0385,125300000.0
2008-08-21 10:26:00,2.03845,2.0387,2.03825,2.03835,206900000.0
2008-08-21 10:27:00,2.03835,2.03875,2.0382,2.0385,121900000.0
2008-08-21 10:28:00,2.0385,2.03905,2.03845,2.03855,143000000.0
2008-08-21 10:29:00,2.03855,2.0403,2.03845,2.0403,125200000.0
2008-08-21 10:30:00,2.0404,2.04245,2.0367,2.0413,120400000.0
2008-08-21 10:31:00,2.0414,2.0414,2.0397,2.0408,262700001.0
2008-08-21 10:32:00,2.04085,2.04145,2.0401,2.04045,217800000.0
2008-08-21 10:33:00,2.04045,2.0413,2.04045,2.04115,130400000.0
2008-08-21 10:34:00,2.0411,2.04125,2.04045,2.0412,197100000.0
2008-08-21 10:35:00,2.0412,2.04175,2.04115,2.04165,246500000.0
2008-08-21 10:36:00,2.0416,2.0424,2.0416,2.04235,316100000.0
2008-08-21 10:37:00,2.04235,2.04245,2.04165,2.04165,199900000.0
2008-08-21 10:38:00,2.04165,2.04165,2.04085,2.0412,204700000.0
2008-08-21 10:39:00,2.04125,2.042,2.0412,2.04175,271200000.0
2008-08-21 10:40:00,2.04175,2.04215,2.04165,2.04205,112100000.0
2008-08-21 10:41:00,2.042,2.04215,2.04155,2.0421,180700000.0
2008-08-21 10:42:00,2.042,2.0423,2.0416,2.0423,157600000.0
2008-08-21 10:43:00,2.0422,2.0429,2.0422,2.0426,156400000.0
2008-08-21 10:44:00,2.0426,2.0426,2.0422,2.0425,176700000.0
2008-08-21 10:45:00,2.0425,2.0427,2.0422,2.04265,170500000.0
2008-08-21 10:46:00,2.04255,2.0427,2.04215,2.0427,118600000.0
2008-08-21 10:47:00,2.0427,2.04275,2.04245,2.0425,140000000.0
2008-08-21 10:48:00,2.0425,2.043,2.04215,2.0429,160200000.0
2008-08-21 10:49:00,2.04295,2.04295,2.04255,2.0429,144100000.0
2008-08-21 10:50:00,2.0429,2.04305,2.0421,2.0422,331500000.0
2008-08-21 10:51:00,2.0422,2.04305,2.04215,2.043,206300000.0
2008-08-21 10:52:00,2.043,2.04345,2.04295,2.0433,139100000.0
2008-08-21 10:53:00,2.04325,2.0436,2.04295,2.04295,262000000.0
2008-08-21 10:54:00,2.04295,2.04375,2.0429,2.04375,145900000.0
2008-08-21 10:55:00,2.0438,2.0441,2.0438,2.0441,73000000.0
2008-08-21 10:56:00,2.0441,2.0442,2.0438,2.04395,249400000.0
2008-08-21 10:57:00,2.044,2.044,2.04325,2.04335,203300000.0
2008-08-21 10:58:00,2.04335,2.04385,2.04335,2.04385,224700000.0
2008-08-21 10:59:00,2.04385,2.0451,2.04385,2.04465,294300000.0
2008-08-21 11:00:00,2.04455,2.0451,2.04445,2.04455,40000000.0
2008-08-21 11:01:00,2.04455,2.04455,2.04395,2.04395,118700000.0
2008-08-21 11:02:00,2.04395,2.04415,2.0433,2.0433,84800000.0
2008-08-21 11:03:00,2.04325,2.0451,2.04325,2.04405,116100000.0
2008-08-21 11:04:00,2.04405,2.04415,2.0433,2.04395,139300000.0
2008-08-21 11:05:00,2.04395,2.04425,2.04335,2.04335,201200000.0
2008-08-21 11:06:00,2.04345,2.04445,2.04345,2.04395,223100000.0
2008-08-21 11:07:00,2.04395,2.0446,2.04385,2.0446,177100000.0
2008-08-21 11:08:00,2.04465,2.045,2.04445,2.0445,185800000.0
2008-08-21 11:09:00,2.0445,2.0452,2.0445,2.0452,227600000.0
2008-08-21 11:10:00,2.0452,2.0454,2.0445,2.04475,166000000.0
2008-08-21 11:11:00,2.04475,2.0451,2.0445,2.0445,59200000.0
2008-08-21 11:12:00,2.04455,2.0451,2.04445,2.0451,68600000.0
2008-08-21 11:13:00,2.0451,2.0451,2.04445,2.04445,69800000.0
2008-08-21 11:14:00,2.04455,2.04465,2.0443,2.0443,50900000.0
2008-08-21 11:15:00,2.04415,2.0444,2.0436,2.04435,324800000.0
2008-08-21 11:16:00,2.04435,2.0446,2.04405,2.0443,221500000.0
2008-08-21 11:17:00,2.0443,2.0445,2.04415,2.0443,268700000.0
2008-08-21 11:18:00,2.0443,2.0445,2.04415,2.04445,233200000.0
2008-08-21 11:19:00,2.04445,2.04475,2.04395,2.04455,396000000.0
2008-08-21 11:20:00,2.04455,2.0446,2.04405,2.04435,220200000.0
2008-08-21 11:21:00,2.04435,2.045,2.044,2.04425,277400000.0
2008-08-21 11:22:00,2.04425,2.0446,2.04425,2.04435,184800000.0
2008-08-21 11:23:00,2.0443,2.0447,2.04405,2.04445,266700000.0
2008-08-21 11:24:00,2.04445,2.04465,2.04435,2.04435,185700000.0
2008-08-21 11:25:00,2.0443,2.04465,2.04425,2.04425,110500000.0
2008-08-21 11:26:00,2.04425,2.0445,2.04425,2.0444,166900000.0
2008-08-21 11:27:00,2.0443,2.0446,2.0443,2.0446,134700000.0
2008-08-21 11:28:00,2.0446,2.04515,2.0445,2.0451,133300000.0
2008-08-21 11:29:00,2.0451,2.0453,2.0448,2.0449,167600000.0
2008-08-21 11:30:00,2.0451,2.0451,2.04475,2.0451,53500000.0
2008-08-21 11:31:00,2.0451,2.0451,2.04485,2.0451,47000000.0
2008-08-21 11:32:00,2.0451,2.0451,2.04495,2.0451,60400000.0
2008-08-21 11:33:00,2.0451,2.0454,2.04505,2.0454,93900000.0
2008-08-21 11:34:00,2.0454,2.0454,2.045,2.0452,73000000.0
2008-08-21 11:35:00,2.0452,2.0455,2.0451,2.0453,111800000.0
2008-08-21 11:36:00,2.0453,2.0453,2.04455,2.04455,114800000.0
2008-08-21 11:37:00,2.04455,2.04565,2.04445,2.04565,267300000.0
2008-08-21 11:38:00,2.04565,2.04595,2.04545,2.04555,239600000.0
2008-08-21 11:39:00,2.04555,2.04585,2.04505,2.0451,233300000.0
2008-08-21 11:40:00,2.0451,2.0451,2.0442,2.04435,104700000.0
2008-08-21 11:41:00,2.04435,2.0451,2.0443,2.0451,93100000.0
2008-08-21 11:42:00,2.0451,2.0451,2.04445,2.0445,68100000.0
2008-08-21 11:43:00,2.0445,2.04475,2.04445,2.04475,60700000.0
2008-08-21 11:44:00,2.04455,2.04465,2.0443,2.04445,59900000.0
2008-08-21 11:45:00,2.04445,2.0452,2.04405,2.04465,230200000.0
2008-08-21 11:46:00,2.04465,2.0451,2.04415,2.0442,161400000.0
2008-08-21 11:47:00,2.04415,2.0442,2.04365,2.0437,232600000.0
2008-08-21 11:48:00,2.04385,2.04415,2.04345,2.04345,198600000.0
2008-08-21 11:49:00,2.04345,2.0451,2.04345,2.0446,220200000.0
2008-08-21 11:50:00,2.0445,2.04515,2.04415,2.0445,165000000.0
2008-08-21 11:51:00,2.04425,2.0451,2.04425,2.04425,82600000.0
2008-08-21 11:52:00,2.0442,2.04445,2.04415,2.04435,89000000.0
2008-08-21 11:53:00,2.04435,2.04515,2.04425,2.0451,34600000.0
2008-08-21 11:54:00,2.0451,2.0451,2.04445,2.04465,114700000.0
2008-08-21 11:55:00,2.04465,2.0451,2.0444,2.0448,135500000.0
2008-08-21 11:56:00,2.0449,2.045,2.04455,2.04475,298000000.0
2008-08-21 11:57:00,2.04475,2.04505,2.04435,2.04455,232800000.0
2008-08-21 11:58:00,2.04455,2.04495,2.04445,2.04495,146700000.0
2008-08-21 11:59:00,2.04495,2.04505,2.04475,2.0448,156400000.0
2008-08-21 12:00:00,2.04485,2.04525,2.04475,2.0451,165200000.0
2008-08-21 12:01:00,2.04505,2.0452,2.04495,2.04495,38600000.0
2008-08-21 12:02:00,2.0451,2.0451,2.04425,2.0445,58000000.0
2008-08-21 12:03:00,2.0445,2.0451,2.04425,2.04465,107200000.0
2008-08-21 12:04:00,2.0446,2.0446,2.04415,2.04435,116100000.0
2008-08-21 12:05:00,2.04435,2.04455,2.04385,2.04385,143600000.0
2008-08-21 12:06:00,2.0438,2.0445,2.0437,2.04445,179100000.0
2008-08-21 12:07:00,2.0444,2.045,2.04435,2.0448,154300000.0
2008-08-21 12:08:00,2.0448,2.04505,2.04435,2.04445,193800000.0
2008-08-21 12:09:00,2.04445,2.0445,2.04425,2.04445,55400000.0
2008-08-21 12:10:00,2.04435,2.04475,2.04435,2.0447,72200000.0
2008-08-21 12:11:00,2.04475,2.04485,2.04435,2.0444,67600000.0
2008-08-21 12:12:00,2.04435,2.0448,2.04435,2.0446,87400000.0
2008-08-21 12:13:00,2.04465,2.045,2.04455,2.04495,87700000.0
2008-08-21 12:14:00,2.04485,2.0452,2.0447,2.0451,107600000.0
2008-08-21 12:15:00,2.0451,2.0451,2.04505,2.0451,51600000.0
2008-08-21 12:16:00,2.0451,2.0451,2.0451,2.0451,49000000.0
2008-08-21 12:17:00,2.04495,2.0451,2.04455,2.04475,121700000.0
2008-08-21 12:18:00,2.04465,2.04465,2.0437,2.044,169900000.0
2008-08-21 12:19:00,2.04385,2.0442,2.0438,2.04385,108800000.0
2008-08-21 12:20:00,2.04385,2.04445,2.04385,2.04445,140600000.0
2008-08-21 12:21:00,2.04445,2.04505,2.04445,2.04505,92100000.0
2008-08-21 12:22:00,2.04495,2.0453,2.04465,2.04465,92800000.0
2008-08-21 12:23:00,2.04465,2.04515,2.04465,2.0451,47100000.0
2008-08-21 12:24:00,2.0451,2.0454,2.04465,2.0447,168100000.0
2008-08-21 12:25:00,2.04455,2.0451,2.04445,2.04465,86400000.0
2008-08-21 12:26:00,2.04465,2.0451,2.04445,2.0445,72900000.0
2008-08-21 12:27:00,2.04445,2.0451,2.04445,2.0451,109000000.0
2008-08-21 12:28:00,2.0451,2.0451,2.04475,2.0451,28400000.0
2008-08-21 12:29:00,2.0451,2.0451,2.04405,2.0442,203400000.0
2008-08-21 12:30:00,2.0442,2.0442,2.0437,2.04395,240500000.0
2008-08-21 12:31:00,2.04395,2.0444,2.04395,2.04425,211900000.0
2008-08-21 12:32:00,2.0442,2.0444,2.04375,2.04385,188100000.0
2008-08-21 12:33:00,2.04385,2.04385,2.0433,2.0437,123000000.0
2008-08-21 12:34:00,2.0437,2.04415,2.04345,2.04345,219100000.0
2008-08-21 12:35:00,2.04345,2.0437,2.04315,2.04335,269000000.0
2008-08-21 12:36:00,2.04335,2.0435,2.0425,2.04265,242600000.0
2008-08-21 12:37:00,2.04265,2.04265,2.04145,2.04185,240700000.0
2008-08-21 12:38:00,2.0418,2.04235,2.0418,2.04215,94800000.0
2008-08-21 12:39:00,2.04215,2.04235,2.04215,2.04225,110100000.0
2008-08-21 12:40:00,2.04225,2.04245,2.0403,2.04095,362500000.0
2008-08-21 12:41:00,2.04095,2.04145,2.04095,2.04115,334300000.0
2008-08-21 12:42:00,2.0412,2.0414,2.04105,2.04115,267500000.0
2008-08-21 12:43:00,2.04115,2.04195,2.04105,2.0417,280200000.0
2008-08-21 12:44:00,2.04165,2.04205,2.04125,2.0414,262900000.0
2008-08-21 12:45:00,2.0414,2.0416,2.04115,2.04135,222400000.0
2008-08-21 12:46:00,2.04135,2.04145,2.04075,2.0408,198000000.0
2008-08-21 12:47:00,2.0408,2.0408,2.03995,2.04005,164100000.0
2008-08-21 12:48:00,2.04005,2.04035,2.0396,2.04035,170200000.0
2008-08-21 12:49:00,2.04035,2.0413,2.04025,2.0413,262700000.0
2008-08-21 12:50:00,2.04125,2.04175,2.04105,2.04135,175300000.0
2008-08-21 12:51:00,2.04135,2.0414,2.0404,2.0413,231400000.0
2008-08-21 12:52:00,2.0413,2.04155,2.0412,2.04155,232900000.0
2008-08-21 12:53:00,2.0415,2.04175,2.04145,2.04165,63400000.0
2008-08-21 12:54:00,2.04165,2.0418,2.0413,2.04145,252900000.0
2008-08-21 12:55:00,2.04145,2.04155,2.04115,2.04115,167100000.0
2008-08-21 12:56:00,2.04115,2.0414,2.04095,2.04115,105700000.0
2008-08-21 12:57:00,2.04115,2.04125,2.04085,2.04085,123900000.0
2008-08-21 12:58:00,2.04095,2.04105,2.03945,2.03955,141900000.0
2008-08-21 12:59:00,2.03945,2.04005,2.03935,2.04,82400000.0
2008-08-21 13:00:00,2.04,2.0401,2.0397,2.0401,119600000.0
2008-08-21 13:01:00,2.0401,2.0404,2.03975,2.03985,116900000.0
2008-08-21 13:02:00,2.03985,2.04015,2.03955,2.0399,179000000.0
2008-08-21 13:03:00,2.0399,2.0399,2.03915,2.0395,194300000.0
2008-08-21 13:04:00,2.0395,2.03995,2.0394,2.03965,194800000.0
2008-08-21 13:05:00,2.03955,2.0403,2.03955,2.04015,166300000.0
2008-08-21 13:06:00,2.04015,2.04015,2.0394,2.03985,206000000.0
2008-08-21 13:07:00,2.03985,2.03985,2.03935,2.03975,133500000.0
2008-08-21 13:08:00,2.0397,2.04,2.03885,2.03885,179800000.0
2008-08-21 13:09:00,2.03885,2.03915,2.0384,2.03915,132200000.0
2008-08-21 13:10:00,2.03915,2.0397,2.03905,2.0397,147500000.0
2008-08-21 13:11:00,2.03965,2.03965,2.03945,2.0396,55000000.0
2008-08-21 13:12:00,2.03955,2.0398,2.03945,2.03965,98500000.0
2008-08-21 13:13:00,2.0396,2.0401,2.0396,2.03985,115100000.0
2008-08-21 13:14:00,2.03985,2.04005,2.03965,2.03985,105400000.0
2008-08-21 13:15:00,2.0398,2.04085,2.0398,2.0408,193900000.0
2008-08-21 13:16:00,2.0408,2.0409,2.04055,2.04055,111000000.0
2008-08-21 13:17:00,2.04055,2.04055,2.03985,2.04,245200000.0
2008-08-21 13:18:00,2.0399,2.03995,2.03915,2.03925,161500000.0
2008-08-21 13:19:00,2.03915,2.0402,2.03905,2.03935,151900000.0
2008-08-21 13:20:00,2.0392,2.03985,2.0391,2.0394,123300000.0
2008-08-21 13:21:00,2.03935,2.03985,2.0391,2.03955,119100000.0
2008-08-21 13:22:00,2.0395,2.0397,2.0393,2.03935,92400000.0
2008-08-21 13:23:00,2.03935,2.03935,2.03815,2.03845,376500000.0
2008-08-21 13:24:00,2.03845,2.03885,2.03825,2.03855,226000000.0
2008-08-21 13:25:00,2.03855,2.03875,2.0381,2.03845,200600000.0
2008-08-21 13:26:00,2.03835,2.03845,2.038,2.0382,193200000.0
2008-08-21 13:27:00,2.03825,2.03915,2.03825,2.03885,198800000.0
2008-08-21 13:28:00,2.03885,2.03905,2.0385,2.03885,133100000.0
2008-08-21 13:29:00,2.03885,2.03925,2.03885,2.0391,191600000.0
2008-08-21 13:30:00,2.03905,2.03905,2.03825,2.0385,183400000.0
2008-08-21 13:31:00,2.03865,2.03865,2.0383,2.0386,98500000.0
2008-08-21 13:32:00,2.03865,2.0391,2.03855,2.03905,117200000.0
2008-08-21 13:33:00,2.03905,2.03905,2.0384,2.03875,79400000.0
2008-08-21 13:34:00,2.03875,2.03945,2.03865,2.03925,104900000.0
2008-08-21 13:35:00,2.03925,2.0397,2.03885,2.03935,120700000.0
2008-08-21 13:36:00,2.03935,2.03965,2.03925,2.0395,155000000.0
2008-08-21 13:37:00,2.0396,2.03975,2.0393,2.0396,150300000.0
2008-08-21 13:38:00,2.03965,2.0398,2.0396,2.0397,76700000.0
2008-08-21 13:39:00,2.0397,2.0398,2.03925,2.03925,91800000.0
2008-08-21 13:40:00,2.03925,2.0394,2.03905,2.0392,153600000.0
2008-08-21 13:41:00,2.03925,2.03935,2.03835,2.03835,140200000.0
2008-08-21 13:42:00,2.03835,2.03885,2.03815,2.03885,194200000.0
2008-08-21 13:43:00,2.0388,2.03905,2.03855,2.0386,201500000.0
2008-08-21 13:44:00,2.0386,2.0387,2.03805,2.03835,164000000.0
2008-08-21 13:45:00,2.03835,2.03865,2.03815,2.03835,201600000.0
2008-08-21 13:46:00,2.03835,2.0384,2.03775,2.03775,184800000.0
2008-08-21 13:47:00,2.03775,2.03775,2.0372,2.0376,220900000.0
2008-08-21 13:48:00,2.0376,2.0376,2.0364,2.03675,198000000.0
2008-08-21 13:49:00,2.03665,2.0369,2.03605,2.0369,227000000.0
2008-08-21 13:50:00,2.03695,2.03795,2.03695,2.03765,151300000.0
2008-08-21 13:51:00,2.03755,2.03755,2.03675,2.0369,189200000.0
2008-08-21 13:52:00,2.03695,2.03695,2.0363,2.03655,220300000.0
2008-08-21 13:53:00,2.03665,2.03765,2.03665,2.0373,172900000.0
2008-08-21 13:54:00,2.0373,2.0378,2.03705,2.03755,231100000.0
2008-08-21 13:55:00,2.0375,2.03765,2.0369,2.0374,228500000.0
2008-08-21 13:56:00,2.0374,2.03795,2.03735,2.0378,176800000.0
2008-08-21 13:57:00,2.0378,2.03845,2.0378,2.03825,101200000.0
2008-08-21 13:58:00,2.03845,2.03855,2.0375,2.0375,233900000.0
2008-08-21 13:59:00,2.03755,2.0384,2.03735,2.03735,321200000.0
2008-08-21 14:00:00,2.03735,2.0379,2.03735,2.0376,173000000.0
2008-08-21 14:01:00,2.0377,2.0377,2.03705,2.03725,282400000.0
2008-08-21 14:02:00,2.03735,2.0376,2.037,2.0375,242200000.0
2008-08-21 14:03:00,2.03755,2.03825,2.03755,2.03775,290100000.0
2008-08-21 14:04:00,2.03775,2.03815,2.0377,2.03805,164300000.0
2008-08-21 14:05:00,2.03795,2.03835,2.03785,2.03815,160300000.0
2008-08-21 14:06:00,2.03815,2.03875,2.03815,2.0385,245300000.0
2008-08-21 14:07:00,2.03855,2.03855,2.03735,2.0376,197200000.0
2008-08-21 14:08:00,2.0376,2.03785,2.0374,2.0377,297200000.0
2008-08-21 14:09:00,2.0377,2.03775,2.03735,2.0375,154400000.0
2008-08-21 14:10:00,2.0375,2.03765,2.03745,2.03755,196000000.0
2008-08-21 14:11:00,2.03755,2.03755,2.03735,2.0374,138900000.0
2008-08-21 14:12:00,2.03735,2.03745,2.03665,2.03665,223400000.0
2008-08-21 14:13:00,2.03655,2.03715,2.03635,2.03695,268500000.0
2008-08-21 14:14:00,2.03695,2.0387,2.03695,2.0379,288700000.0
2008-08-21 14:15:00,2.0379,2.03825,2.03765,2.0378,285900000.0
2008-08-21 14:16:00,2.0378,2.038,2.0372,2.0375,187900000.0
2008-08-21 14:17:00,2.03735,2.0376,2.03725,2.03735,222600000.0
2008-08-21 14:18:00,2.03735,2.03825,2.03735,2.03805,259400000.0
2008-08-21 14:19:00,2.0381,2.03835,2.03805,2.03815,141200000.0
2008-08-21 14:20:00,2.03815,2.0385,2.03795,2.03845,209400000.0
2008-08-21 14:21:00,2.0384,2.0386,2.0382,2.0384,212900000.0
2008-08-21 14:22:00,2.03835,2.0385,2.03815,2.0383,128400000.0
2008-08-21 14:23:00,2.03825,2.0384,2.0378,2.0381,267500000.0
2008-08-21 14:24:00,2.0381,2.0383,2.03795,2.0381,267100000.0
2008-08-21 14:25:00,2.0381,2.03875,2.03805,2.03855,156800000.0
2008-08-21 14:26:00,2.0386,2.039,2.0381,2.0382,264000000.0
2008-08-21 14:27:00,2.03815,2.03845,2.03805,2.0384,224200000.0
2008-08-21 14:28:00,2.0385,2.0387,2.03835,2.03865,163300000.0
2008-08-21 14:29:00,2.03865,2.0392,2.0375,2.0391,204100000.0
2008-08-21 14:30:00,2.0382,2.0389,2.03755,2.03785,342300003.0
2008-08-21 14:31:00,2.0379,2.03865,2.0379,2.03835,313600000.0
2008-08-21 14:32:00,2.03835,2.03885,2.03815,2.03825,297700000.0
2008-08-21 14:33:00,2.03825,2.0384,2.03725,2.0377,216300000.0
2008-08-21 14:34:00,2.0377,2.0377,2.03715,2.0377,252900000.0
2008-08-21 14:35:00,2.03765,2.038,2.03765,2.0378,121700000.0
2008-08-21 14:36:00,2.03785,2.03825,2.03785,2.0382,214300000.0
2008-08-21 14:37:00,2.0383,2.03885,2.03805,2.03815,251300000.0
2008-08-21 14:38:00,2.03825,2.0384,2.0379,2.03795,279800000.0
2008-08-21 14:39:00,2.03795,2.03825,2.03755,2.0377,239300000.0
2008-08-21 14:40:00,2.03765,2.0382,2.03755,2.03795,214700000.0
2008-08-21 14:41:00,2.038,2.0381,2.03735,2.03735,210400000.0
2008-08-21 14:42:00,2.03735,2.0377,2.0368,2.0371,216800000.0
2008-08-21 14:43:00,2.0371,2.0372,2.03675,2.03685,168600000.0
2008-08-21 14:44:00,2.03685,2.03755,2.03675,2.0373,167600000.0
2008-08-21 14:45:00,2.03735,2.0374,2.03685,2.03685,109700000.0
2008-08-21 14:46:00,2.03675,2.0369,2.0363,2.0364,220200000.0
2008-08-21 14:47:00,2.0364,2.0367,2.03585,2.03595,305700000.0
2008-08-21 14:48:00,2.03585,2.03625,2.03545,2.03555,159700000.0
2008-08-21 14:49:00,2.03555,2.0359,2.03555,2.03585,203100000.0
2008-08-21 14:50:00,2.0358,2.0358,2.03505,2.03515,278600000.0
2008-08-21 14:51:00,2.03525,2.03565,2.03505,2.03545,168700000.0
2008-08-21 14:52:00,2.03545,2.03585,2.03535,2.03545,192600000.0
2008-08-21 14:53:00,2.03555,2.0358,2.0349,2.03515,174500000.0
2008-08-21 14:54:00,2.0353,2.0355,2.0346,2.0346,292700000.0
2008-08-21 14:55:00,2.0346,2.03595,2.0346,2.03555,135900000.0
2008-08-21 14:56:00,2.03555,2.03605,2.03545,2.0358,184000000.0
2008-08-21 14:57:00,2.0358,2.03585,2.03525,2.03535,208700000.0
2008-08-21 14:58:00,2.03545,2.03565,2.03505,2.03555,246100000.0
2008-08-21 14:59:00,2.03555,2.0361,2.03535,2.0361,260300000.0
2008-08-21 15:00:00,2.03615,2.03615,2.0352,2.03545,387200000.0
2008-08-21 15:01:00,2.03545,2.0355,2.0347,2.035,240500000.0
2008-08-21 15:02:00,2.035,2.03585,2.03495,2.0357,262800000.0
2008-08-21 15:03:00,2.03575,2.03615,2.03545,2.03545,171200000.0
2008-08-21 15:04:00,2.03545,2.03565,2.03465,2.0348,277300000.0
2008-08-21 15:05:00,2.0348,2.03565,2.0348,2.0356,279300000.0
2008-08-21 15:06:00,2.0356,2.03575,2.03475,2.03545,320200000.0
2008-08-21 15:07:00,2.03545,2.037,2.03545,2.0361,359000000.0
2008-08-21 15:08:00,2.0361,2.03665,2.036,2.0362,273800000.0
2008-08-21 15:09:00,2.0362,2.03695,2.036,2.0362,263100000.0
2008-08-21 15:10:00,2.0362,2.0363,2.03575,2.0362,264900000.0
2008-08-21 15:11:00,2.0362,2.0368,2.0358,2.03625,306100000.0
2008-08-21 15:12:00,2.03625,2.03655,2.0359,2.0363,355900000.0
2008-08-21 15:13:00,2.03635,2.037,2.03635,2.03685,294900000.0
2008-08-21 15:14:00,2.0369,2.0372,2.0365,2.0367,269300000.0
2008-08-21 15:15:00,2.0367,2.03705,2.03655,2.03695,213600000.0
2008-08-21 15:16:00,2.03695,2.03745,2.03665,2.03705,293500000.0
2008-08-21 15:17:00,2.03705,2.03725,2.0368,2.03705,164100000.0
2008-08-21 15:18:00,2.0371,2.0374,2.0368,2.0374,156300000.0
2008-08-21 15:19:00,2.03735,2.03735,2.03685,2.03725,208600000.0
2008-08-21 15:20:00,2.03725,2.03725,2.03645,2.03655,248200000.0
2008-08-21 15:21:00,2.0365,2.03655,2.03575,2.036,255600000.0
2008-08-21 15:22:00,2.0358,2.03635,2.0357,2.036,402800000.0
2008-08-21 15:23:00,2.036,2.036,2.0343,2.03445,512300001.0
2008-08-21 15:24:00,2.03445,2.03545,2.03445,2.03525,215000000.0
2008-08-21 15:25:00,2.03525,2.03555,2.03525,2.0353,186500000.0
2008-08-21 15:26:00,2.03525,2.0353,2.0348,2.035,227800000.0
2008-08-21 15:27:00,2.035,2.035,2.03455,2.03455,191700000.0
2008-08-21 15:28:00,2.0346,2.0351,2.0345,2.03495,219700000.0
2008-08-21 15:29:00,2.0351,2.0351,2.03405,2.0341,223600000.0
2008-08-21 15:30:00,2.0339,2.03425,2.03355,2.03415,352100001.0
2008-08-21 15:31:00,2.0341,2.0343,2.03385,2.03415,207000000.0
2008-08-21 15:32:00,2.03415,2.03505,2.03415,2.03505,178700000.0
2008-08-21 15:33:00,2.03505,2.0356,2.0346,2.03535,345200000.0
2008-08-21 15:34:00,2.0354,2.0356,2.03525,2.03545,229100000.0
2008-08-21 15:35:00,2.0355,2.03565,2.03535,2.03565,221400000.0
2008-08-21 15:36:00,2.03565,2.03575,2.03515,2.0355,260500000.0
2008-08-21 15:37:00,2.03545,2.03625,2.0352,2.03625,271100000.0
2008-08-21 15:38:00,2.03635,2.03645,2.03605,2.0364,296400000.0
2008-08-21 15:39:00,2.0364,2.03705,2.0364,2.037,147300000.0
2008-08-21 15:40:00,2.037,2.0372,2.03645,2.0371,347900000.0
2008-08-21 15:41:00,2.0371,2.03735,2.03695,2.03725,128800000.0
2008-08-21 15:42:00,2.03725,2.03835,2.03725,2.03835,432500000.0
2008-08-21 15:43:00,2.0382,2.0386,2.0377,2.0381,362500000.0
2008-08-21 15:44:00,2.03805,2.03805,2.03735,2.0377,269400000.0
2008-08-21 15:45:00,2.0377,2.038,2.0374,2.0378,266600000.0
2008-08-21 15:46:00,2.0377,2.03835,2.03755,2.0383,293000000.0
2008-08-21 15:47:00,2.0382,2.03855,2.03795,2.03835,303300000.0
2008-08-21 15:48:00,2.03835,2.03865,2.03795,2.0385,324400000.0
2008-08-21 15:49:00,2.0385,2.0387,2.038,2.03835,279200000.0
2008-08-21 15:50:00,2.03835,2.03855,2.038,2.03835,268700000.0
2008-08-21 15:51:00,2.03835,2.03835,2.03805,2.0383,168500000.0
2008-08-21 15:52:00,2.0383,2.0383,2.03805,2.03805,133300000.0
2008-08-21 15:53:00,2.03805,2.03855,2.03805,2.03845,198000000.0
2008-08-21 15:54:00,2.0385,2.03995,2.0382,2.03975,275700000.0
2008-08-21 15:55:00,2.03975,2.04055,2.0393,2.03965,537400000.0
2008-08-21 15:56:00,2.03965,2.04095,2.03955,2.0407,329600000.0
2008-08-21 15:57:00,2.0408,2.0412,2.04025,2.0405,279500000.0
2008-08-21 15:58:00,2.04055,2.04105,2.0403,2.041,370000000.0
2008-08-21 15:59:00,2.041,2.041,2.0402,2.0402,301200000.0
2008-08-21 16:00:00,2.04035,2.0406,2.0387,2.03895,345200000.0
2008-08-21 16:01:00,2.0389,2.0398,2.0389,2.03945,316500000.0
2008-08-21 16:02:00,2.03945,2.0395,2.0389,2.0394,316800000.0
2008-08-21 16:03:00,2.0394,2.04025,2.03915,2.04025,324200000.0
2008-08-21 16:04:00,2.04025,2.04045,2.0391,2.03925,302900000.0
2008-08-21 16:05:00,2.03925,2.03925,2.0384,2.03875,383100000.0
2008-08-21 16:06:00,2.0388,2.0389,2.0384,2.03865,331200000.0
2008-08-21 16:07:00,2.03855,2.0393,2.0383,2.03925,320000000.0
2008-08-21 16:08:00,2.03925,2.0394,2.03885,2.0389,300900000.0
2008-08-21 16:09:00,2.0389,2.03905,2.0389,2.039,408000000.0
2008-08-21 16:10:00,2.039,2.039,2.03845,2.03865,298700000.0
2008-08-21 16:11:00,2.03865,2.0389,2.0378,2.03815,341100000.0
2008-08-21 16:12:00,2.0381,2.03825,2.03775,2.03775,253900000.0
2008-08-21 16:13:00,2.03775,2.03785,2.03735,2.03785,337000000.0
2008-08-21 16:14:00,2.03785,2.0385,2.03765,2.0379,285800000.0
2008-08-21 16:15:00,2.03775,2.03875,2.03775,2.0387,277300000.0
2008-08-21 16:16:00,2.0387,2.0387,2.03825,2.03855,235100000.0
2008-08-21 16:17:00,2.0385,2.0396,2.03845,2.03955,278700000.0
2008-08-21 16:18:00,2.03945,2.04035,2.03945,2.03975,304700000.0
2008-08-21 16:19:00,2.03975,2.04015,2.0395,2.0396,383400000.0
2008-08-21 16:20:00,2.03965,2.04,2.03935,2.03975,317700000.0
2008-08-21 16:21:00,2.0397,2.0398,2.03925,2.03925,251700000.0
2008-08-21 16:22:00,2.03925,2.0396,2.03905,2.0396,234300000.0
2008-08-21 16:23:00,2.0396,2.0396,2.0388,2.0388,305800000.0
2008-08-21 16:24:00,2.0387,2.03885,2.03835,2.03835,247000000.0
2008-08-21 16:25:00,2.03845,2.03875,2.0384,2.03865,203800000.0
2008-08-21 16:26:00,2.0386,2.03875,2.03825,2.03835,228300000.0
2008-08-21 16:27:00,2.03835,2.0385,2.0382,2.03845,140200000.0
2008-08-21 16:28:00,2.03845,2.03855,2.03825,2.03825,212300000.0
2008-08-21 16:29:00,2.03825,2.03825,2.03765,2.03795,152400000.0
2008-08-21 16:30:00,2.03795,2.03805,2.03765,2.03785,168700000.0
2008-08-21 16:31:00,2.03785,2.0385,2.03785,2.0385,280400000.0
2008-08-21 16:32:00,2.0385,2.03895,2.03825,2.03875,286300000.0
2008-08-21 16:33:00,2.03875,2.0389,2.03845,2.0386,202700000.0
2008-08-21 16:34:00,2.03845,2.03895,2.03825,2.03845,291700000.0
2008-08-21 16:35:00,2.03845,2.0392,2.03845,2.03905,355600000.0
2008-08-21 16:36:00,2.03915,2.0397,2.03855,2.03905,370500000.0
2008-08-21 16:37:00,2.03905,2.0394,2.03885,2.03915,227200000.0
2008-08-21 16:38:00,2.03915,2.0397,2.039,2.03915,313100000.0
2008-08-21 16:39:00,2.0392,2.0397,2.03915,2.03955,190400000.0
2008-08-21 16:40:00,2.03955,2.0396,2.03885,2.03885,231200000.0
2008-08-21 16:41:00,2.03905,2.0393,2.0376,2.0379,412799997.0
2008-08-21 16:42:00,2.03795,2.03855,2.03785,2.03815,265200000.0
2008-08-21 16:43:00,2.03815,2.0386,2.03775,2.0384,386200000.0
2008-08-21 16:44:00,2.03845,2.0397,2.0384,2.0397,326300000.0
2008-08-21 16:45:00,2.0397,2.0397,2.03835,2.03865,207000000.0
2008-08-21 16:46:00,2.03865,2.0387,2.038,2.03805,255500000.0
2008-08-21 16:47:00,2.03805,2.03885,2.03805,2.03845,308400000.0
2008-08-21 16:48:00,2.03855,2.0386,2.0378,2.03835,278100000.0
2008-08-21 16:49:00,2.03835,2.0386,2.03815,2.0386,133400000.0
2008-08-21 16:50:00,2.03865,2.0388,2.03815,2.0384,249400000.0
2008-08-21 16:51:00,2.03835,2.0384,2.03765,2.0379,383400000.0
2008-08-21 16:52:00,2.0379,2.03845,2.03785,2.03845,333500000.0
2008-08-21 16:53:00,2.03845,2.0385,2.03815,2.0384,318000000.0
2008-08-21 16:54:00,2.03835,2.03875,2.0382,2.03845,288700000.0
2008-08-21 16:55:00,2.03855,2.03855,2.03815,2.03835,187500000.0
2008-08-21 16:56:00,2.03835,2.03875,2.03825,2.03875,294100000.0
2008-08-21 16:57:00,2.03875,2.03895,2.03825,2.03825,274200000.0
2008-08-21 16:58:00,2.03825,2.03875,2.038,2.03815,295200000.0
2008-08-21 16:59:00,2.03815,2.0384,2.0365,2.037,355300000.0
2008-08-21 17:00:00,2.03705,2.03735,2.0367,2.03735,376000000.0
2008-08-21 17:01:00,2.03735,2.0376,2.03695,2.03755,348500000.0
2008-08-21 17:02:00,2.03755,2.0376,2.0362,2.0363,305800000.0
2008-08-21 17:03:00,2.03635,2.0374,2.0363,2.03715,330800000.0
2008-08-21 17:04:00,2.03725,2.03755,2.0366,2.0366,289400000.0
2008-08-21 17:05:00,2.03655,2.03685,2.03645,2.0367,250700000.0
2008-08-21 17:06:00,2.03675,2.037,2.03615,2.03685,291600000.0
2008-08-21 17:07:00,2.03685,2.037,2.0363,2.03695,271400000.0
2008-08-21 17:08:00,2.03695,2.037,2.03635,2.03645,337500000.0
2008-08-21 17:09:00,2.03665,2.03705,2.03635,2.0369,261400000.0
2008-08-21 17:10:00,2.0367,2.0377,2.0367,2.03715,175800000.0
2008-08-21 17:11:00,2.03715,2.0376,2.03685,2.03685,226900000.0
2008-08-21 17:12:00,2.03685,2.03705,2.0364,2.0367,298900000.0
2008-08-21 17:13:00,2.03675,2.03685,2.0361,2.03625,295100000.0
2008-08-21 17:14:00,2.03625,2.03655,2.03615,2.0362,357000000.0
2008-08-21 17:15:00,2.0362,2.0363,2.03575,2.03595,303200000.0
2008-08-21 17:16:00,2.03605,2.0362,2.03565,2.03585,322000000.0
2008-08-21 17:17:00,2.0358,2.03605,2.03535,2.03595,261100000.0
2008-08-21 17:18:00,2.03595,2.03625,2.03575,2.03585,409400000.0
2008-08-21 17:19:00,2.0358,2.0358,2.03545,2.03575,238300000.0
2008-08-21 17:20:00,2.03575,2.03585,2.0354,2.0355,323200000.0
2008-08-21 17:21:00,2.0355,2.0364,2.0355,2.03615,337100000.0
2008-08-21 17:22:00,2.03615,2.03655,2.03525,2.03585,327400000.0
2008-08-21 17:23:00,2.03595,2.0366,2.03575,2.0365,345900000.0
2008-08-21 17:24:00,2.0366,2.0367,2.03585,2.0359,313400000.0
2008-08-21 17:25:00,2.0359,2.0367,2.03585,2.03655,385200000.0
2008-08-21 17:26:00,2.03655,2.03655,2.03585,2.03585,419300000.0
2008-08-21 17:27:00,2.03585,2.03725,2.03585,2.0371,388400000.0
2008-08-21 17:28:00,2.03705,2.0375,2.03685,2.03725,351500000.0
2008-08-21 17:29:00,2.03725,2.0377,2.03725,2.03725,291900000.0
2008-08-21 17:30:00,2.03725,2.0375,2.0371,2.03725,329400000.0
2008-08-21 17:31:00,2.0373,2.0373,2.03685,2.03695,196700000.0
2008-08-21 17:32:00,2.03695,2.03695,2.0366,2.03695,273100000.0
2008-08-21 17:33:00,2.03695,2.03735,2.03695,2.03725,369700000.0
2008-08-21 17:34:00,2.03725,2.0377,2.0371,2.0373,487100000.0
2008-08-21 17:35:00,2.0373,2.03745,2.03715,2.0373,382500000.0
2008-08-21 17:36:00,2.0373,2.0374,2.03715,2.0372,167400000.0
2008-08-21 17:37:00,2.0372,2.0372,2.03635,2.0365,195100000.0
2008-08-21 17:38:00,2.03645,2.0369,2.03645,2.0365,249700000.0
2008-08-21 17:39:00,2.0365,2.0366,2.03605,2.0365,260700000.0
2008-08-21 17:40:00,2.0366,2.0366,2.03625,2.03635,193600000.0
2008-08-21 17:41:00,2.03635,2.03645,2.03625,2.03635,116500000.0
2008-08-21 17:42:00,2.03635,2.03695,2.03585,2.03685,248600000.0
2008-08-21 17:43:00,2.03685,2.0371,2.03685,2.03705,149700000.0
2008-08-21 17:44:00,2.037,2.03715,2.03665,2.03665,204400000.0
2008-08-21 17:45:00,2.03675,2.03725,2.0366,2.037,280700000.0
2008-08-21 17:46:00,2.037,2.0371,2.03675,2.0369,147100000.0
2008-08-21 17:47:00,2.0368,2.03745,2.03675,2.03715,254300000.0
2008-08-21 17:48:00,2.03715,2.03755,2.03675,2.03675,243100000.0
2008-08-21 17:49:00,2.0368,2.03715,2.0367,2.0371,206200000.0
2008-08-21 17:50:00,2.0372,2.0373,2.03695,2.0372,202400000.0
2008-08-21 17:51:00,2.03715,2.03735,2.03695,2.0373,246700000.0
2008-08-21 17:52:00,2.0373,2.0378,2.03675,2.0368,269800000.0
2008-08-21 17:53:00,2.03685,2.03725,2.03675,2.03685,248700000.0
2008-08-21 17:54:00,2.0369,2.03715,2.0365,2.03705,275700000.0
2008-08-21 17:55:00,2.03705,2.0374,2.0368,2.0373,196800000.0
2008-08-21 17:56:00,2.0373,2.0374,2.0366,2.0368,384400000.0
2008-08-21 17:57:00,2.0368,2.0373,2.0367,2.03715,296500000.0
2008-08-21 17:58:00,2.03715,2.03715,2.0365,2.03655,239000000.0
2008-08-21 17:59:00,2.03655,2.03735,2.03645,2.0373,325800000.0
2008-08-21 18:00:00,2.0373,2.03795,2.0373,2.0374,259600000.0
2008-08-21 18:01:00,2.0374,2.0377,2.0373,2.0375,143600000.0
2008-08-21 18:02:00,2.0375,2.03755,2.03725,2.03745,151000000.0
2008-08-21 18:03:00,2.03735,2.03875,2.03735,2.0386,207500000.0
2008-08-21 18:04:00,2.0387,2.03875,2.0384,2.0384,135400000.0
2008-08-21 18:05:00,2.0384,2.03855,2.03825,2.03855,161300000.0
2008-08-21 18:06:00,2.03855,2.03885,2.0384,2.03855,201200000.0
2008-08-21 18:07:00,2.03855,2.0386,2.03815,2.03815,276000000.0
2008-08-21 18:08:00,2.0381,2.03835,2.03795,2.03805,321000000.0
2008-08-21 18:09:00,2.03805,2.03835,2.03755,2.03805,293300000.0
2008-08-21 18:10:00,2.03815,2.03825,2.03805,2.0381,99900000.0
2008-08-21 18:11:00,2.03795,2.038,2.0377,2.03785,253700000.0
2008-08-21 18:12:00,2.0378,2.03785,2.03755,2.03755,205000000.0
2008-08-21 18:13:00,2.0376,2.0377,2.0374,2.03765,183000000.0
2008-08-21 18:14:00,2.03765,2.0378,2.0374,2.0377,242300000.0
2008-08-21 18:15:00,2.0377,2.03775,2.0375,2.0376,121400000.0
2008-08-21 18:16:00,2.0376,2.03765,2.03725,2.0374,185700000.0
2008-08-21 18:17:00,2.0374,2.0374,2.03695,2.0374,160400000.0
2008-08-21 18:18:00,2.0375,2.0378,2.03715,2.0378,242500000.0
2008-08-21 18:19:00,2.0378,2.0388,2.03775,2.03855,210700000.0
2008-08-21 18:20:00,2.0385,2.03885,2.03805,2.0381,161400000.0
2008-08-21 18:21:00,2.0381,2.03845,2.03805,2.0384,231100000.0
2008-08-21 18:22:00,2.0384,2.0386,2.0377,2.03785,203100000.0
2008-08-21 18:23:00,2.0379,2.0382,2.03775,2.0381,121200000.0
2008-08-21 18:24:00,2.0381,2.03825,2.038,2.03805,67900000.0
2008-08-21 18:25:00,2.03805,2.0384,2.0378,2.03835,168900000.0
2008-08-21 18:26:00,2.03835,2.03835,2.03775,2.03785,134400000.0
2008-08-21 18:27:00,2.03775,2.03795,2.03775,2.03795,101300000.0
2008-08-21 18:28:00,2.03795,2.038,2.03785,2.03795,81000000.0
2008-08-21 18:29:00,2.03795,2.038,2.03755,2.03765,73700000.0
2008-08-21 18:30:00,2.03775,2.03775,2.03765,2.03765,26000000.0
2008-08-21 18:31:00,2.03775,2.03775,2.0375,2.03765,88500000.0
2008-08-21 18:32:00,2.03765,2.03765,2.03725,2.0374,74500000.0
2008-08-21 18:33:00,2.0374,2.03745,2.03725,2.03725,220900000.0
2008-08-21 18:34:00,2.03725,2.03725,2.0371,2.0371,38600000.0
2008-08-21 18:35:00,2.03715,2.0374,2.0371,2.0374,102800000.0
2008-08-21 18:36:00,2.0374,2.0374,2.0372,2.0372,42300000.0
2008-08-21 18:37:00,2.03725,2.0376,2.03725,2.03745,74400000.0
2008-08-21 18:38:00,2.03755,2.03755,2.03725,2.03725,88000000.0
2008-08-21 18:39:00,2.03725,2.03725,2.03705,2.03705,28500000.0
2008-08-21 18:40:00,2.03705,2.0371,2.03665,2.03665,119900000.0
2008-08-21 18:41:00,2.03665,2.0373,2.03665,2.0372,156800000.0
2008-08-21 18:42:00,2.0372,2.03725,2.03675,2.0368,125900000.0
2008-08-21 18:43:00,2.0368,2.0369,2.0367,2.0369,107000000.0
2008-08-21 18:44:00,2.03685,2.0371,2.03665,2.03695,251200000.0
2008-08-21 18:45:00,2.03695,2.037,2.0368,2.0369,87000000.0
2008-08-21 18:46:00,2.037,2.03725,2.03675,2.0371,96600000.0
2008-08-21 18:47:00,2.0371,2.0371,2.03665,2.0369,208100000.0
2008-08-21 18:48:00,2.0369,2.03715,2.03655,2.03715,220500000.0
2008-08-21 18:49:00,2.0372,2.03725,2.03675,2.03695,312100000.0
2008-08-21 18:50:00,2.03705,2.0373,2.0369,2.0369,290500000.0
2008-08-21 18:51:00,2.03705,2.0371,2.03695,2.037,115000000.0
2008-08-21 18:52:00,2.037,2.03715,2.0366,2.0367,202700000.0
2008-08-21 18:53:00,2.03665,2.0367,2.03635,2.0364,200200000.0
2008-08-21 18:54:00,2.03635,2.03675,2.03625,2.03655,171300000.0
2008-08-21 18:55:00,2.03655,2.0369,2.03655,2.03685,159900000.0
2008-08-21 18:56:00,2.03685,2.037,2.03675,2.03675,144700000.0
2008-08-21 18:57:00,2.0368,2.03745,2.0367,2.03705,277900000.0
2008-08-21 18:58:00,2.03715,2.03755,2.03705,2.03735,175500000.0
2008-08-21 18:59:00,2.03735,2.0374,2.0368,2.03685,116500000.0
2008-08-21 19:00:00,2.03685,2.03695,2.0368,2.03685,213800000.0
2008-08-21 19:01:00,2.03685,2.037,2.03635,2.0364,126400000.0
2008-08-21 19:02:00,2.0365,2.0366,2.0363,2.0363,140800000.0
2008-08-21 19:03:00,2.0364,2.03665,2.0362,2.0362,112500000.0
2008-08-21 19:04:00,2.03625,2.0371,2.03625,2.0371,200600000.0
2008-08-21 19:05:00,2.03715,2.03715,2.03695,2.037,74900000.0
2008-08-21 19:06:00,2.03695,2.03715,2.0369,2.0371,136100000.0
2008-08-21 19:07:00,2.0371,2.0374,2.0371,2.0374,99400000.0
2008-08-21 19:08:00,2.03735,2.03735,2.03685,2.03705,259600000.0
2008-08-21 19:09:00,2.03705,2.03735,2.03695,2.0371,162600000.0
2008-08-21 19:10:00,2.0371,2.03735,2.03705,2.0373,107500000.0
2008-08-21 19:11:00,2.03725,2.0375,2.03725,2.0375,89100000.0
2008-08-21 19:12:00,2.0374,2.03755,2.0374,2.03755,72500000.0
2008-08-21 19:13:00,2.03755,2.038,2.03755,2.0379,128400000.0
2008-08-21 19:14:00,2.03795,2.0385,2.0378,2.03835,106200000.0
2008-08-21 19:15:00,2.03855,2.03875,2.03805,2.0382,151200000.0
2008-08-21 19:16:00,2.03815,2.03865,2.03805,2.03855,225500000.0
2008-08-21 19:17:00,2.03855,2.0391,2.03815,2.039,194000000.0
2008-08-21 19:18:00,2.039,2.039,2.03855,2.03855,55800000.0
2008-08-21 19:19:00,2.03845,2.03905,2.03835,2.03855,62900000.0
2008-08-21 19:20:00,2.03855,2.03855,2.03815,2.03815,56000000.0
2008-08-21 19:21:00,2.03815,2.03825,2.03815,2.03815,31000000.0
2008-08-21 19:22:00,2.03825,2.03855,2.038,2.03835,61800000.0
2008-08-21 19:23:00,2.03835,2.03855,2.03825,2.0384,206700000.0
2008-08-21 19:24:00,2.03835,2.03855,2.03835,2.03845,25700000.0
2008-08-21 19:25:00,2.03835,2.03835,2.03825,2.0383,42300000.0
2008-08-21 19:26:00,2.0383,2.03855,2.0383,2.03845,125400000.0
2008-08-21 19:27:00,2.03845,2.03855,2.03825,2.03835,160300000.0
2008-08-21 19:28:00,2.03835,2.0385,2.03805,2.0383,219000000.0
2008-08-21 19:29:00,2.0383,2.03845,2.038,2.03835,162300000.0
2008-08-21 19:30:00,2.0384,2.0384,2.038,2.0381,171700000.0
2008-08-21 19:31:00,2.0381,2.03815,2.038,2.03805,71800000.0
2008-08-21 19:32:00,2.03805,2.03815,2.03775,2.03775,121900000.0
2008-08-21 19:33:00,2.03775,2.03775,2.03755,2.03765,96200000.0
2008-08-21 19:34:00,2.03765,2.0379,2.03765,2.03785,73700000.0
2008-08-21 19:35:00,2.0378,2.0381,2.03765,2.03805,107900000.0
2008-08-21 19:36:00,2.0381,2.0388,2.03805,2.03835,200000000.0
2008-08-21 19:37:00,2.0384,2.039,2.0384,2.03865,252900000.0
2008-08-21 19:38:00,2.03865,2.039,2.0385,2.03895,167000000.0
2008-08-21 19:39:00,2.03905,2.0394,2.039,2.0392,110000000.0
2008-08-21 19:40:00,2.0393,2.0394,2.039,2.0393,102800000.0
2008-08-21 19:41:00,2.0393,2.0393,2.03885,2.03885,81400000.0
2008-08-21 19:42:00,2.0389,2.0389,2.0389,2.0389,12800000.0
2008-08-21 19:43:00,2.0389,2.03895,2.03875,2.03885,94800000.0
2008-08-21 19:44:00,2.03885,2.03895,2.0386,2.0386,176000000.0
2008-08-21 19:45:00,2.0386,2.0387,2.0386,2.0387,42900000.0
2008-08-21 19:46:00,2.0388,2.03895,2.03865,2.0387,104800000.0
2008-08-21 19:47:00,2.0388,2.03885,2.03875,2.03885,41500000.0
2008-08-21 19:48:00,2.0388,2.03885,2.0387,2.0387,49800000.0
2008-08-21 19:49:00,2.0387,2.0389,2.0385,2.0388,154500000.0
2008-08-21 19:50:00,2.0388,2.0388,2.03835,2.03865,238500000.0
2008-08-21 19:51:00,2.03865,2.03885,2.03835,2.03845,150100000.0
2008-08-21 19:52:00,2.03845,2.0387,2.03825,2.0385,101400000.0
2008-08-21 19:53:00,2.0385,2.0385,2.03795,2.03845,189100000.0
2008-08-21 19:54:00,2.03835,2.0389,2.0383,2.0386,163200000.0
2008-08-21 19:55:00,2.0386,2.0386,2.0383,2.03845,253700000.0
2008-08-21 19:56:00,2.03845,2.03885,2.03845,2.03885,120700000.0
2008-08-21 19:57:00,2.0388,2.03895,2.0387,2.0388,136200000.0
2008-08-21 19:58:00,2.0388,2.0394,2.03875,2.03915,123300000.0
2008-08-21 19:59:00,2.0392,2.0393,2.039,2.0393,51100000.0
2008-08-21 20:00:00,2.03925,2.03935,2.03855,2.03935,221100000.0
2008-08-21 20:01:00,2.03945,2.0396,2.039,2.039,131200000.0
2008-08-21 20:02:00,2.039,2.039,2.03855,2.03885,230400000.0
2008-08-21 20:03:00,2.0389,2.03905,2.0389,2.03905,92700000.0
2008-08-21 20:04:00,2.039,2.0392,2.03895,2.03915,295600000.0
2008-08-21 20:05:00,2.0391,2.03915,2.0384,2.03845,211600000.0
2008-08-21 20:06:00,2.03855,2.03855,2.0381,2.0382,149400000.0
2008-08-21 20:07:00,2.03825,2.03845,2.03815,2.03835,80700000.0
2008-08-21 20:08:00,2.03835,2.03865,2.0383,2.03865,78300000.0
2008-08-21 20:09:00,2.03845,2.03845,2.03825,2.03835,44200000.0
2008-08-21 20:10:00,2.03835,2.03845,2.03835,2.03835,71800000.0
2008-08-21 20:11:00,2.03835,2.039,2.03835,2.03885,178900000.0
2008-08-21 20:12:00,2.03885,2.03885,2.03865,2.03875,158200000.0
2008-08-21 20:13:00,2.0387,2.03945,2.0387,2.0393,155500000.0
2008-08-21 20:14:00,2.0393,2.03985,2.0391,2.03935,253300000.0
2008-08-21 20:15:00,2.03935,2.0395,2.0391,2.03925,173000000.0
2008-08-21 20:16:00,2.03925,2.03925,2.03905,2.03905,139000000.0
2008-08-21 20:17:00,2.03905,2.0394,2.03905,2.03925,166600000.0
2008-08-21 20:18:00,2.03925,2.03925,2.03885,2.039,120300000.0
2008-08-21 20:19:00,2.03895,2.0392,2.03895,2.03905,135700000.0
2008-08-21 20:20:00,2.03905,2.03905,2.03885,2.03885,132300000.0
2008-08-21 20:21:00,2.03885,2.03895,2.03865,2.03885,140300000.0
2008-08-21 20:22:00,2.03885,2.03895,2.03855,2.03865,71100000.0
2008-08-21 20:23:00,2.03865,2.0387,2.03845,2.03855,56900000.0
2008-08-21 20:24:00,2.03855,2.03855,2.0381,2.0381,66000000.0
2008-08-21 20:25:00,2.0381,2.03855,2.03805,2.03845,155000000.0
2008-08-21 20:26:00,2.03845,2.03875,2.03845,2.0386,59600000.0
2008-08-21 20:27:00,2.0386,2.03905,2.0386,2.03905,143100000.0
2008-08-21 20:28:00,2.0389,2.0389,2.03835,2.03845,129600000.0
2008-08-21 20:29:00,2.03845,2.0386,2.0383,2.03855,184100000.0
2008-08-21 20:30:00,2.03855,2.0394,2.03855,2.0392,241000000.0
2008-08-21 20:31:00,2.0392,2.0395,2.03895,2.0392,139000000.0
2008-08-21 20:32:00,2.0392,2.03925,2.0389,2.039,156900000.0
2008-08-21 20:33:00,2.039,2.0391,2.03865,2.0389,228600000.0
2008-08-21 20:34:00,2.0389,2.03895,2.03775,2.03805,195100000.0
2008-08-21 20:35:00,2.03805,2.03865,2.03775,2.03865,144500000.0
2008-08-21 20:36:00,2.03865,2.0391,2.0385,2.0388,161400000.0
2008-08-21 20:37:00,2.0388,2.03945,2.03835,2.0386,208400000.0
2008-08-21 20:38:00,2.03855,2.0387,2.03835,2.0387,108400000.0
2008-08-21 20:39:00,2.0387,2.0391,2.03845,2.0385,59500000.0
2008-08-21 20:40:00,2.03845,2.0387,2.0384,2.0386,124100000.0
2008-08-21 20:41:00,2.03855,2.0386,2.03845,2.03855,47700000.0
2008-08-21 20:42:00,2.0386,2.03895,2.0386,2.0388,131500000.0
2008-08-21 20:43:00,2.0388,2.03885,2.0387,2.03875,83000000.0
2008-08-21 20:44:00,2.03875,2.039,2.0385,2.039,161900000.0
2008-08-21 20:45:00,2.0391,2.0392,2.0386,2.0387,191900000.0
2008-08-21 20:46:00,2.0388,2.03905,2.0388,2.03905,103300000.0
2008-08-21 20:47:00,2.03905,2.03915,2.03885,2.03885,46800000.0
2008-08-21 20:48:00,2.03885,2.03935,2.03885,2.03925,166300000.0
2008-08-21 20:49:00,2.03925,2.03945,2.039,2.0393,106200000.0
2008-08-21 20:50:00,2.0393,2.03955,2.03895,2.03935,119200000.0
2008-08-21 20:51:00,2.03935,2.0397,2.03915,2.03955,192600000.0
2008-08-21 20:52:00,2.03955,2.03955,2.03935,2.03935,136600000.0
2008-08-21 20:53:00,2.03935,2.03945,2.03915,2.03915,98500000.0
2008-08-21 20:54:00,2.03915,2.0398,2.03915,2.0397,121000000.0
2008-08-21 20:55:00,2.03975,2.04,2.0396,2.0399,182800000.0
2008-08-21 20:56:00,2.0399,2.04005,2.0397,2.0398,109200000.0
2008-08-21 20:57:00,2.03985,2.04015,2.0398,2.0399,101200000.0
2008-08-21 20:58:00,2.04,2.04015,2.0399,2.04,27100000.0
2008-08-21 20:59:00,2.04,2.04015,2.0398,2.04,97700000.0
2008-08-21 21:00:00,2.04,2.04045,2.03995,2.04025,93800000.0
2008-08-21 21:01:00,2.04025,2.0406,2.0402,2.0405,93200000.0
2008-08-21 21:02:00,2.04045,2.041,2.04025,2.0403,128600000.0
2008-08-21 21:03:00,2.0403,2.04145,2.0403,2.04055,137400000.0
2008-08-21 21:04:00,2.04055,2.04125,2.0404,2.04065,192600000.0
2008-08-21 21:05:00,2.0407,2.0411,2.0405,2.0405,106400000.0
2008-08-21 21:06:00,2.0406,2.0408,2.0404,2.0407,43000000.0
2008-08-21 21:07:00,2.0406,2.0407,2.0402,2.0403,59100000.0
2008-08-21 21:08:00,2.0403,2.0406,2.04015,2.0405,117400000.0
2008-08-21 21:09:00,2.0404,2.0406,2.04025,2.0403,137100000.0
2008-08-21 21:10:00,2.0403,2.0405,2.0398,2.04005,72900000.0
2008-08-21 21:11:00,2.0401,2.04045,2.0401,2.0404,121000000.0
2008-08-21 21:12:00,2.0404,2.0407,2.0403,2.04055,40000000.0
2008-08-21 21:13:00,2.0406,2.04105,2.0405,2.04105,90200000.0
2008-08-21 21:14:00,2.04095,2.04095,2.04045,2.04045,81800000.0
2008-08-21 21:15:00,2.0405,2.04085,2.04045,2.04045,66600000.0
2008-08-21 21:16:00,2.04045,2.04065,2.0402,2.04055,58600000.0
2008-08-21 21:17:00,2.04055,2.04085,2.04045,2.0405,42100000.0
2008-08-21 21:18:00,2.0405,2.04095,2.04,2.0403,173300000.0
2008-08-21 21:19:00,2.04025,2.04085,2.0402,2.0406,161500000.0
2008-08-21 21:20:00,2.0406,2.04075,2.04035,2.04035,81700000.0
2008-08-21 21:21:00,2.0403,2.0404,2.0402,2.0404,60300000.0
2008-08-21 21:22:00,2.0404,2.0406,2.0404,2.04055,66900000.0
2008-08-21 21:23:00,2.04055,2.041,2.04055,2.041,49900000.0
2008-08-21 21:24:00,2.0409,2.0409,2.0406,2.0407,83700000.0
2008-08-21 21:25:00,2.0407,2.0409,2.0405,2.0407,117500000.0
2008-08-21 21:26:00,2.04065,2.04085,2.0406,2.0407,109100000.0
2008-08-21 21:27:00,2.0407,2.0408,2.04045,2.04065,66200000.0
2008-08-21 21:28:00,2.0408,2.0408,2.04055,2.04055,94200000.0
2008-08-21 21:29:00,2.04055,2.0408,2.04055,2.0408,45600000.0
2008-08-21 21:30:00,2.04075,2.0408,2.0404,2.0404,32300000.0
2008-08-21 21:31:00,2.0404,2.04055,2.04025,2.0405,78500000.0
2008-08-21 21:32:00,2.0405,2.0409,2.04035,2.0408,86700000.0
2008-08-21 21:33:00,2.04065,2.0407,2.04035,2.0405,112800000.0
2008-08-21 21:34:00,2.04055,2.04075,2.0405,2.04075,39800000.0
2008-08-21 21:35:00,2.04065,2.0407,2.04055,2.0406,26400000.0
2008-08-21 21:36:00,2.04065,2.0408,2.04045,2.04065,46600000.0
2008-08-21 21:37:00,2.04065,2.0409,2.04055,2.0407,178400000.0
2008-08-21 21:38:00,2.04065,2.04075,2.04035,2.04045,56500000.0
2008-08-21 21:39:00,2.04045,2.04045,2.04025,2.04035,114400000.0
2008-08-21 21:40:00,2.04035,2.04075,2.0403,2.0405,121400000.0
2008-08-21 21:41:00,2.0405,2.0407,2.04035,2.04055,32100000.0
2008-08-21 21:42:00,2.04055,2.04055,2.04005,2.04035,164300000.0
2008-08-21 21:43:00,2.0402,2.04045,2.0402,2.0404,42900000.0
2008-08-21 21:44:00,2.04025,2.0403,2.03995,2.04015,67100000.0
2008-08-21 21:45:00,2.04015,2.04045,2.04015,2.0402,50300000.0
2008-08-21 21:46:00,2.04025,2.0404,2.04015,2.0403,46500000.0
2008-08-21 21:47:00,2.04015,2.0406,2.04015,2.0406,97900000.0
2008-08-21 21:48:00,2.0407,2.04085,2.04055,2.0408,57700000.0
2008-08-21 21:49:00,2.0408,2.0408,2.0408,2.0408,6300000.0
2008-08-21 21:50:00,2.0408,2.0408,2.0406,2.0406,29500000.0
2008-08-21 21:51:00,2.0406,2.04095,2.0406,2.0409,62900000.0
2008-08-21 21:52:00,2.0409,2.0409,2.0406,2.0408,76300000.0
2008-08-21 21:53:00,2.0407,2.041,2.04065,2.04085,58200000.0
2008-08-21 21:54:00,2.04085,2.04095,2.0405,2.04075,62400000.0
2008-08-21 21:55:00,2.0407,2.0409,2.0406,2.04075,39100000.0
2008-08-21 21:56:00,2.0407,2.0409,2.04065,2.0409,42800000.0
2008-08-21 21:57:00,2.0409,2.04095,2.04045,2.0406,86300000.0
2008-08-21 21:58:00,2.0405,2.0409,2.0401,2.04025,71500000.0
2008-08-21 21:59:00,2.0402,2.0403,2.04005,2.04015,75600000.0
2008-08-21 22:00:00,2.04015,2.0402,2.03985,2.03985,45700000.0
2008-08-21 22:01:00,2.03985,2.03985,2.03965,2.03965,18000000.0
2008-08-21 22:02:00,2.0398,2.0401,2.0398,2.0399,37400000.0
2008-08-21 22:03:00,2.0399,2.0401,2.03975,2.03995,85200000.0
2008-08-21 22:04:00,2.04005,2.0401,2.0399,2.0401,27400000.0
2008-08-21 22:05:00,2.04015,2.04015,2.03985,2.0399,71900000.0
2008-08-21 22:06:00,2.0399,2.0399,2.039,2.039,46400000.0
2008-08-21 22:07:00,2.0389,2.0398,2.0389,2.0397,231100000.0
2008-08-21 22:08:00,2.0397,2.03995,2.03945,2.0397,165500000.0
2008-08-21 22:09:00,2.0399,2.0399,2.0396,2.0396,85600000.0
2008-08-21 22:10:00,2.0397,2.0398,2.0397,2.03975,55400000.0
2008-08-21 22:11:00,2.03975,2.03975,2.03925,2.03925,97600000.0
2008-08-21 22:12:00,2.03925,2.0395,2.03925,2.03945,69300000.0
2008-08-21 22:13:00,2.0395,2.0396,2.0395,2.0396,53900000.0
2008-08-21 22:14:00,2.0396,2.0398,2.0396,2.03975,26400000.0
2008-08-21 22:15:00,2.03975,2.0398,2.0397,2.0397,64200000.0
2008-08-21 22:16:00,2.0397,2.0398,2.03935,2.03935,93500000.0
2008-08-21 22:17:00,2.03935,2.0395,2.03915,2.0393,118700000.0
2008-08-21 22:18:00,2.0393,2.03945,2.03915,2.03915,80500000.0
2008-08-21 22:19:00,2.03915,2.03935,2.03915,2.03915,20000000.0
2008-08-21 22:20:00,2.03905,2.0391,2.03895,2.03905,18000000.0
2008-08-21 22:21:00,2.0389,2.0392,2.0389,2.03915,13900000.0
2008-08-21 22:22:00,2.03905,2.03915,2.0389,2.03895,30500000.0
2008-08-21 22:23:00,2.03895,2.039,2.03885,2.0389,37800000.0
2008-08-21 22:24:00,2.03885,2.0392,2.03885,2.03905,45600000.0
2008-08-21 22:25:00,2.03905,2.03905,2.03885,2.03895,25000000.0
2008-08-21 22:26:00,2.03895,2.039,2.03865,2.03865,64200000.0
2008-08-21 22:27:00,2.03875,2.03895,2.03865,2.03885,69500000.0
2008-08-21 22:28:00,2.0388,2.0389,2.03865,2.0389,72900000.0
2008-08-21 22:29:00,2.0389,2.0391,2.03875,2.039,90300000.0
2008-08-21 22:30:00,2.03895,2.03915,2.03885,2.03905,94900000.0
2008-08-21 22:31:00,2.03905,2.03905,2.03875,2.03895,39600000.0
2008-08-21 22:32:00,2.0389,2.0389,2.03875,2.0389,34000000.0
2008-08-21 22:33:00,2.0388,2.03895,2.03875,2.03885,42700000.0
2008-08-21 22:34:00,2.03885,2.0389,2.0384,2.0387,89100000.0
2008-08-21 22:35:00,2.0387,2.03895,2.0387,2.03895,12800000.0
2008-08-21 22:36:00,2.0389,2.03895,2.0389,2.03895,6600000.0
2008-08-21 22:37:00,2.03895,2.039,2.0389,2.0389,53700000.0
2008-08-21 22:38:00,2.0389,2.03915,2.0389,2.03915,45200000.0
2008-08-21 22:39:00,2.03915,2.03945,2.039,2.0393,56000000.0
2008-08-21 22:40:00,2.0393,2.03945,2.03905,2.03915,87000000.0
2008-08-21 22:41:00,2.03915,2.0397,2.03875,2.03955,94000000.0
2008-08-21 22:42:00,2.0397,2.04005,2.03955,2.04005,62800000.0
2008-08-21 22:43:00,2.03995,2.04045,2.03985,2.04045,84500000.0
2008-08-21 22:44:00,2.04045,2.04075,2.04015,2.04035,192500000.0
2008-08-21 22:45:00,2.04035,2.0412,2.04025,2.0404,210700000.0
2008-08-21 22:46:00,2.04085,2.0409,2.04035,2.04045,116200000.0
2008-08-21 22:47:00,2.04045,2.0406,2.04045,2.04055,39200000.0
2008-08-21 22:48:00,2.04055,2.04055,2.04045,2.04045,14300000.0
2008-08-21 22:49:00,2.04045,2.04045,2.04005,2.04035,23000000.0
2008-08-21 22:50:00,2.04035,2.04035,2.04035,2.04035,3200000.0
2008-08-21 22:51:00,2.04045,2.04045,2.04035,2.04035,4000000.0
2008-08-21 22:52:00,2.04035,2.04045,2.04015,2.04045,20200000.0
2008-08-21 22:53:00,2.04045,2.04045,2.0399,2.0402,51300000.0
2008-08-21 22:54:00,2.04035,2.04035,2.04015,2.04035,24700000.0
2008-08-21 22:55:00,2.04035,2.04045,2.04025,2.04035,11000000.0
2008-08-21 22:56:00,2.04025,2.04065,2.04025,2.04025,26400000.0
2008-08-21 22:57:00,2.04025,2.04035,2.04025,2.04025,15000000.0
2008-08-21 22:58:00,2.04005,2.04035,2.0394,2.03975,51200000.0
2008-08-21 22:59:00,2.03965,2.03965,2.03945,2.03955,12000000.0
2008-08-21 23:00:00,2.039,2.03935,2.03895,2.03905,23000000.0
2008-08-21 23:01:00,2.03905,2.03905,2.03905,2.03905,3000000.0
2008-08-21 23:02:00,2.03866,2.03912,2.03857,2.03889,10000000.0
2008-08-21 23:03:00,2.03892,2.0392,2.03885,2.03912,8000000.0
2008-08-21 23:04:00,2.03911,2.03937,2.03886,2.03905,34000000.0
2008-08-21 23:05:00,2.0387,2.03945,2.0387,2.03945,24100000.0
2008-08-21 23:06:00,2.03945,2.03945,2.0391,2.0392,3800000.0
2008-08-21 23:07:00,2.03944,2.03957,2.03938,2.03952,20700000.0
2008-08-21 23:08:00,2.0393,2.0393,2.0392,2.03925,7600000.0
2008-08-21 23:09:00,2.0393,2.0393,2.0393,2.0393,2400000.0
2008-08-21 23:10:00,2.0393,2.0394,2.0387,2.0388,46900000.0
2008-08-21 23:11:00,2.03915,2.03955,2.03875,2.0395,62100000.0
2008-08-21 23:12:00,2.03955,2.0396,2.0395,2.0395,45200000.0
2008-08-21 23:13:00,2.0395,2.0398,2.03925,2.03955,199600000.0
2008-08-21 23:14:00,2.0392,2.03935,2.03845,2.0389,137600000.0
2008-08-21 23:15:00,2.039,2.0392,2.0388,2.0392,134500000.0
2008-08-21 23:16:00,2.0391,2.03935,2.0391,2.0393,47200000.0
2008-08-21 23:17:00,2.03935,2.03965,2.03915,2.03935,57900000.0
2008-08-21 23:18:00,2.03935,2.03935,2.03865,2.03935,58200000.0
2008-08-21 23:19:00,2.03945,2.0395,2.03945,2.0395,9600000.0
2008-08-21 23:20:00,2.0394,2.0394,2.0394,2.0394,19200000.0
2008-08-21 23:21:00,2.0394,2.03955,2.0394,2.03955,10400000.0
2008-08-21 23:22:00,2.0395,2.03955,2.03895,2.0393,120400000.0
2008-08-21 23:23:00,2.0393,2.0402,2.0389,2.04015,88400000.0
2008-08-21 23:24:00,2.0402,2.0404,2.03995,2.0404,36200000.0
2008-08-21 23:25:00,2.04045,2.0407,2.04045,2.04045,36000000.0
2008-08-21 23:26:00,2.04045,2.0406,2.04025,2.04025,71400000.0
2008-08-21 23:27:00,2.04025,2.04025,2.0399,2.04025,42200000.0
2008-08-21 23:28:00,2.04025,2.04025,2.0399,2.0401,92700000.0
2008-08-21 23:29:00,2.0402,2.0403,2.03985,2.03995,58800000.0
2008-08-21 23:30:00,2.03995,2.04035,2.0399,2.0403,41400000.0
2008-08-21 23:31:00,2.04025,2.04065,2.03955,2.03955,75200000.0
2008-08-21 23:32:00,2.03985,2.04015,2.0396,2.0399,103900000.0
2008-08-21 23:33:00,2.03965,2.0402,2.03965,2.0402,60500000.0
2008-08-21 23:34:00,2.0403,2.0407,2.03995,2.0404,62400000.0
2008-08-21 23:35:00,2.0404,2.0404,2.04015,2.0403,35200000.0
2008-08-21 23:36:00,2.0403,2.0403,2.0394,2.03995,137500000.0
2008-08-21 23:37:00,2.04005,2.041,2.04005,2.0402,157400000.0
2008-08-21 23:38:00,2.0402,2.04065,2.0395,2.04025,128000000.0
2008-08-21 23:39:00,2.04025,2.04075,2.0395,2.0401,115100000.0
2008-08-21 23:40:00,2.0402,2.04035,2.0397,2.0401,52700000.0
2008-08-21 23:41:00,2.0401,2.0401,2.04005,2.0401,19200000.0
2008-08-21 23:42:00,2.04005,2.04035,2.03995,2.04035,67300000.0
2008-08-21 23:43:00,2.04045,2.0405,2.03985,2.03985,54400000.0
2008-08-21 23:44:00,2.03985,2.0402,2.0398,2.0398,90000000.0
2008-08-21 23:45:00,2.03985,2.03995,2.03985,2.03995,26600000.0
2008-08-21 23:46:00,2.04,2.04,2.03975,2.03975,52700000.0
2008-08-21 23:47:00,2.03975,2.0401,2.03975,2.0401,79200000.0
2008-08-21 23:48:00,2.0401,2.04015,2.04,2.04,24400000.0
2008-08-21 23:49:00,2.04005,2.04025,2.04,2.0402,28800000.0
2008-08-21 23:50:00,2.04025,2.0404,2.04025,2.0404,25600000.0
2008-08-21 23:51:00,2.0404,2.0404,2.0404,2.0404,3200000.0
2008-08-21 23:52:00,2.0404,2.0404,2.04035,2.04035,44800000.0
2008-08-21 23:53:00,2.04035,2.04035,2.04025,2.0403,12800000.0
2008-08-21 23:54:00,2.0403,2.0403,2.04005,2.0401,32000000.0
2008-08-21 23:55:00,2.04015,2.0402,2.0401,2.04015,22400000.0
2008-08-21 23:56:00,2.04,2.04,2.0397,2.0397,12700000.0
2008-08-21 23:57:00,2.0397,2.03975,2.03965,2.03975,11700000.0
2008-08-21 23:58:00,2.03975,2.03985,2.0396,2.03965,35700000.0
2008-08-21 23:59:00,2.0397,2.0399,2.03965,2.0399,19200000.0
2008-08-22 00:00:00,2.0398,2.03985,2.0398,2.0398,16000000.0
2008-08-22 00:01:00,2.0398,2.0403,2.03975,2.0402,73600000.0
2008-08-22 00:02:00,2.0402,2.0402,2.03945,2.0396,78500000.0
2008-08-22 00:03:00,2.0396,2.0402,2.03895,2.03995,125600000.0
2008-08-22 00:04:00,2.03995,2.04015,2.0397,2.0397,36100000.0
2008-08-22 00:05:00,2.0397,2.0397,2.0395,2.03965,37400000.0
2008-08-22 00:06:00,2.0398,2.0398,2.03965,2.03965,19200000.0
2008-08-22 00:07:00,2.03965,2.03975,2.03965,2.03965,19200000.0
2008-08-22 00:08:00,2.0397,2.0398,2.0397,2.0397,32000000.0
2008-08-22 00:09:00,2.03965,2.0399,2.03965,2.0399,16000000.0
2008-08-22 00:10:00,2.0398,2.03995,2.03965,2.0397,38400000.0
2008-08-22 00:11:00,2.03911,2.03948,2.03898,2.03915,30000000.0
2008-08-22 00:12:00,2.03955,2.03955,2.03914,2.03914,21400000.0
2008-08-22 00:13:00,2.03965,2.0398,2.03965,2.0398,12800000.0
2008-08-22 00:14:00,2.0398,2.03985,2.0398,2.03985,12800000.0
2008-08-22 00:15:00,2.03985,2.03985,2.03985,2.03985,3200000.0
2008-08-22 00:16:00,2.03985,2.03985,2.03985,2.03985,3200000.0
2008-08-22 00:17:00,2.0398,2.0399,2.0398,2.03985,28800000.0
2008-08-22 00:18:00,2.04005,2.04005,2.0398,2.0398,44900000.0
2008-08-22 00:19:00,2.0398,2.03995,2.0398,2.03995,19200000.0
2008-08-22 00:20:00,2.03995,2.04,2.03995,2.04,9600000.0
2008-08-22 00:21:00,2.04005,2.0401,2.04005,2.0401,54400000.0
2008-08-22 00:22:00,2.04015,2.0402,2.0401,2.0401,32600000.0
2008-08-22 00:23:00,2.0401,2.0401,2.0401,2.0401,20600000.0
2008-08-22 00:24:00,2.0401,2.0401,2.0399,2.04,19600000.0
2008-08-22 00:25:00,2.04,2.04,2.0397,2.03985,72400000.0
2008-08-22 00:26:00,2.03985,2.03995,2.03985,2.03995,26600000.0
2008-08-22 00:27:00,2.03995,2.04015,2.03995,2.04015,43600000.0
2008-08-22 00:28:00,2.0401,2.04035,2.0401,2.0403,32000000.0
2008-08-22 00:29:00,2.0403,2.04055,2.0403,2.0405,45100000.0
2008-08-22 00:30:00,2.0405,2.04055,2.0402,2.04035,50000000.0
2008-08-22 00:31:00,2.0405,2.0405,2.0403,2.0403,12800000.0
2008-08-22 00:32:00,2.0403,2.04055,2.04025,2.0403,78700000.0
2008-08-22 00:33:00,2.0402,2.04025,2.0402,2.0402,28300000.0
2008-08-22 00:34:00,2.0402,2.0403,2.0399,2.04015,55500000.0
2008-08-22 00:35:00,2.04015,2.0403,2.0401,2.0401,47000000.0
2008-08-22 00:36:00,2.04015,2.0403,2.0401,2.04025,35800000.0
2008-08-22 00:37:00,2.04025,2.04025,2.0399,2.0399,48000000.0
2008-08-22 00:38:00,2.03985,2.03985,2.03985,2.03985,7400000.0
2008-08-22 00:39:00,2.03985,2.0401,2.03985,2.03995,21800000.0
2008-08-22 00:40:00,2.0401,2.04025,2.0401,2.04025,30300000.0
2008-08-22 00:41:00,2.04015,2.04025,2.04,2.04,70900000.0
2008-08-22 00:42:00,2.0399,2.0399,2.0398,2.0398,28300000.0
2008-08-22 00:43:00,2.0398,2.0398,2.0397,2.0397,40000000.0
2008-08-22 00:44:00,2.0397,2.0399,2.0397,2.0399,7800000.0
2008-08-22 00:45:00,2.0399,2.04,2.03955,2.03955,27600000.0
2008-08-22 00:46:00,2.03955,2.0397,2.03955,2.03965,21200000.0
2008-08-22 00:47:00,2.03965,2.0401,2.0395,2.0395,125200000.0
2008-08-22 00:48:00,2.0395,2.0395,2.03925,2.03925,87800000.0
2008-08-22 00:49:00,2.03925,2.03925,2.039,2.039,128900000.0
2008-08-22 00:50:00,2.039,2.039,2.039,2.039,72000000.0
2008-08-22 00:51:00,2.039,2.0391,2.039,2.039,52800000.0
2008-08-22 00:52:00,2.039,2.039,2.039,2.039,38700000.0
2008-08-22 00:53:00,2.039,2.039,2.039,2.039,38700000.0
2008-08-22 00:54:00,2.039,2.03925,2.039,2.0392,128400000.0
2008-08-22 00:55:00,2.03915,2.03915,2.0391,2.0391,16000000.0
2008-08-22 00:56:00,2.03915,2.03925,2.039,2.03905,61900000.0
2008-08-22 00:57:00,2.03905,2.0392,2.039,2.0391,142200000.0
2008-08-22 00:58:00,2.0391,2.0394,2.039,2.03915,83000000.0
2008-08-22 00:59:00,2.03915,2.03915,2.039,2.03905,82100000.0
2008-08-22 01:00:00,2.0392,2.03965,2.0391,2.03965,109800000.0
2008-08-22 01:01:00,2.0396,2.0397,2.0389,2.0389,84400000.0
2008-08-22 01:02:00,2.039,2.0391,2.03875,2.0388,27600000.0
2008-08-22 01:03:00,2.0388,2.0391,2.0387,2.039,65300000.0
2008-08-22 01:04:00,2.039,2.0392,2.03835,2.03835,55800000.0
2008-08-22 01:05:00,2.0385,2.0394,2.0385,2.0392,90500000.0
2008-08-22 01:06:00,2.0393,2.0395,2.0393,2.0395,4000000.0
2008-08-22 01:07:00,2.0395,2.0396,2.0385,2.039,37300000.0
2008-08-22 01:08:00,2.039,2.03905,2.039,2.039,9600000.0
2008-08-22 01:09:00,2.039,2.0395,2.039,2.0395,19000000.0
2008-08-22 01:10:00,2.0395,2.0395,2.0392,2.0394,18900000.0
2008-08-22 01:11:00,2.0394,2.0396,2.0392,2.0396,14700000.0
2008-08-22 01:12:00,2.0395,2.03955,2.0394,2.03955,34000000.0
2008-08-22 01:13:00,2.03955,2.03955,2.0395,2.0395,10600000.0
2008-08-22 01:14:00,2.0395,2.0396,2.03935,2.0395,28900000.0
2008-08-22 01:15:00,2.0395,2.0398,2.0393,2.0395,70300000.0
2008-08-22 01:16:00,2.0394,2.0397,2.03925,2.0397,22400000.0
2008-08-22 01:17:00,2.0397,2.0397,2.0394,2.0396,33600000.0
2008-08-22 01:18:00,2.0396,2.0397,2.0394,2.0397,24100000.0
2008-08-22 01:19:00,2.0398,2.0399,2.0398,2.0399,6000000.0
2008-08-22 01:20:00,2.0398,2.0398,2.0398,2.0398,5000000.0
2008-08-22 01:21:00,2.03975,2.0399,2.0397,2.0399,28700000.0
2008-08-22 01:22:00,2.0399,2.0401,2.0399,2.0401,58400000.0
2008-08-22 01:23:00,2.04,2.04,2.0399,2.04,30300000.0
2008-08-22 01:24:00,2.04,2.04,2.0399,2.04,12700000.0
2008-08-22 01:25:00,2.0399,2.04,2.0399,2.04,14000000.0
2008-08-22 01:26:00,2.04,2.0403,2.04,2.04,66000000.0
2008-08-22 01:27:00,2.04,2.0401,2.04,2.0401,62100000.0
2008-08-22 01:28:00,2.0401,2.04025,2.0401,2.04025,22400000.0
2008-08-22 01:29:00,2.04025,2.0404,2.04025,2.04025,28800000.0
2008-08-22 01:30:00,2.04025,2.04025,2.04025,2.04025,3200000.0
2008-08-22 01:31:00,2.04045,2.04045,2.04045,2.04045,9600000.0
2008-08-22 01:32:00,2.0405,2.04065,2.04045,2.04065,31800000.0
2008-08-22 01:33:00,2.0406,2.0407,2.0404,2.0406,106600000.0
2008-08-22 01:34:00,2.0406,2.0406,2.0405,2.0405,11500000.0
2008-08-22 01:35:00,2.04055,2.0406,2.0403,2.04055,95500000.0
2008-08-22 01:36:00,2.04055,2.0406,2.0405,2.04055,20400000.0
2008-08-22 01:37:00,2.0406,2.0406,2.0404,2.0406,28600000.0
2008-08-22 01:38:00,2.0405,2.0406,2.0405,2.0405,11400000.0
2008-08-22 01:39:00,2.03995,2.0403,2.0399,2.0399,14200000.0
2008-08-22 01:40:00,2.0402,2.0402,2.0402,2.0402,1000000.0
2008-08-22 01:41:00,2.0403,2.0406,2.0403,2.0404,13000000.0
2008-08-22 01:42:00,2.0405,2.0406,2.0404,2.0404,30000000.0
2008-08-22 01:43:00,2.0404,2.0406,2.0404,2.0405,5200000.0
2008-08-22 01:44:00,2.0403,2.0405,2.0401,2.0405,23600000.0
2008-08-22 01:45:00,2.0403,2.0405,2.0403,2.0405,19000000.0
2008-08-22 01:46:00,2.0406,2.0406,2.0405,2.0406,4000000.0
2008-08-22 01:47:00,2.0406,2.0406,2.0405,2.0405,11000000.0
2008-08-22 01:48:00,2.0404,2.0405,2.04035,2.04035,13000000.0
2008-08-22 01:49:00,2.0403,2.0404,2.04,2.0404,54100000.0
2008-08-22 01:50:00,2.0404,2.0404,2.0403,2.0404,14700000.0
2008-08-22 01:51:00,2.04005,2.04045,2.04005,2.04045,17400000.0
2008-08-22 01:52:00,2.0404,2.0404,2.0404,2.0404,1000000.0
2008-08-22 01:53:00,2.0404,2.0404,2.0402,2.0403,18400000.0
2008-08-22 01:54:00,2.04025,2.0403,2.04025,2.0403,17000000.0
2008-08-22 01:55:00,2.0403,2.0403,2.04,2.0401,51300000.0
2008-08-22 01:56:00,2.0401,2.0401,2.0401,2.0401,103000000.0
2008-08-22 01:57:00,2.04005,2.04005,2.0395,2.0397,64500000.0
2008-08-22 01:58:00,2.0398,2.0399,2.0398,2.0399,27000000.0
2008-08-22 01:59:00,2.0398,2.04,2.0398,2.04,14200000.0
2008-08-22 02:00:00,2.0399,2.04005,2.03895,2.0393,134000000.0
2008-08-22 02:01:00,2.0393,2.0395,2.0393,2.0394,41100000.0
2008-08-22 02:02:00,2.0393,2.0395,2.0393,2.0395,29700000.0
2008-08-22 02:03:00,2.0395,2.0395,2.0395,2.0395,3000000.0
2008-08-22 02:04:00,2.0395,2.0397,2.0395,2.0396,28700000.0
2008-08-22 02:05:00,2.0396,2.0398,2.0396,2.0397,29300000.0
2008-08-22 02:06:00,2.0397,2.0398,2.0397,2.0398,25600000.0
2008-08-22 02:07:00,2.0398,2.0398,2.0396,2.0396,33500000.0
2008-08-22 02:08:00,2.0396,2.03975,2.0396,2.03975,9200000.0
2008-08-22 02:09:00,2.0398,2.0398,2.0397,2.0397,4000000.0
2008-08-22 02:10:00,2.0396,2.0397,2.0395,2.0396,21800000.0
2008-08-22 02:11:00,2.0396,2.0398,2.03955,2.0396,20000000.0
2008-08-22 02:12:00,2.0396,2.0396,2.0395,2.0395,12400000.0
2008-08-22 02:13:00,2.0396,2.0397,2.0396,2.0396,5400000.0
2008-08-22 02:14:00,2.0396,2.0397,2.0396,2.0397,10600000.0
2008-08-22 02:15:00,2.0396,2.0397,2.0396,2.0396,31100000.0
2008-08-22 02:16:00,2.03955,2.03955,2.0395,2.0395,5400000.0
2008-08-22 02:17:00,2.0395,2.0396,2.03935,2.0396,20100000.0
2008-08-22 02:18:00,2.0396,2.0398,2.0395,2.0396,213000000.0
2008-08-22 02:19:00,2.0396,2.03965,2.0396,2.0396,28400000.0
2008-08-22 02:20:00,2.03965,2.0397,2.0395,2.0397,173399998.0
2008-08-22 02:21:00,2.0398,2.0399,2.0397,2.0399,8300000.0
2008-08-22 02:22:00,2.03995,2.04,2.0399,2.03995,9000000.0
2008-08-22 02:23:00,2.04,2.04,2.0399,2.0399,12000000.0
2008-08-22 02:24:00,2.0399,2.04,2.0399,2.0399,6000000.0
2008-08-22 02:25:00,2.0399,2.0399,2.0397,2.03975,23000000.0
2008-08-22 02:26:00,2.0397,2.0397,2.03945,2.0396,14600000.0
2008-08-22 02:27:00,2.0397,2.04025,2.0397,2.03985,110100000.0
2008-08-22 02:28:00,2.0399,2.0399,2.0396,2.0399,34200000.0
2008-08-22 02:29:00,2.0399,2.0401,2.0399,2.0401,4000000.0
2008-08-22 02:30:00,2.0401,2.0401,2.04005,2.0401,7000000.0
2008-08-22 02:31:00,2.0401,2.0401,2.04005,2.04005,3000000.0
2008-08-22 02:32:00,2.0401,2.0401,2.03995,2.03995,11000000.0
2008-08-22 02:33:00,2.03995,2.0401,2.0399,2.04005,17300000.0
2008-08-22 02:34:00,2.04005,2.0402,2.04005,2.0402,14000000.0
2008-08-22 02:35:00,2.0402,2.0403,2.04,2.0401,20000000.0
2008-08-22 02:36:00,2.04005,2.0402,2.03975,2.0398,38400000.0
2008-08-22 02:37:00,2.03985,2.0399,2.03985,2.03985,8000000.0
2008-08-22 02:38:00,2.03985,2.0399,2.03985,2.03985,7000000.0
2008-08-22 02:39:00,2.0398,2.04015,2.0398,2.0401,25700000.0
2008-08-22 02:40:00,2.04015,2.0402,2.04,2.04015,28700000.0
2008-08-22 02:41:00,2.04015,2.0402,2.04,2.04005,25400000.0
2008-08-22 02:42:00,2.04005,2.04025,2.04005,2.04025,18000000.0
2008-08-22 02:43:00,2.0402,2.0402,2.04015,2.0402,4000000.0
2008-08-22 02:44:00,2.04015,2.0402,2.0401,2.04015,20900000.0
2008-08-22 02:45:00,2.04015,2.04035,2.04015,2.04025,23400000.0
2008-08-22 02:46:00,2.0402,2.0404,2.0402,2.0402,23500000.0
2008-08-22 02:47:00,2.0402,2.04055,2.0402,2.04035,25400000.0
2008-08-22 02:48:00,2.0403,2.0403,2.0403,2.0403,6700000.0
2008-08-22 02:49:00,2.0403,2.04045,2.0403,2.04045,5000000.0
2008-08-22 02:50:00,2.04055,2.04055,2.0397,2.0398,61800000.0
2008-08-22 02:51:00,2.03985,2.04,2.03985,2.03995,13700000.0
2008-08-22 02:52:00,2.03995,2.04025,2.0399,2.04025,24200000.0
2008-08-22 02:53:00,2.04025,2.04025,2.04015,2.04015,5000000.0
2008-08-22 02:54:00,2.04015,2.04015,2.04,2.04,4000000.0
2008-08-22 02:55:00,2.04005,2.04005,2.03995,2.04,11000000.0
2008-08-22 02:56:00,2.04005,2.0401,2.03985,2.0399,34000000.0
2008-08-22 02:57:00,2.0399,2.03995,2.03975,2.0399,19000000.0
2008-08-22 02:58:00,2.04,2.0401,2.04,2.04005,13000000.0
2008-08-22 02:59:00,2.04005,2.0401,2.0399,2.04005,24000000.0
2008-08-22 03:00:00,2.0401,2.04035,2.04005,2.04025,48700000.0
2008-08-22 03:01:00,2.04025,2.04025,2.0398,2.0398,47000000.0
2008-08-22 03:02:00,2.0398,2.04,2.0398,2.0399,18200000.0
2008-08-22 03:03:00,2.03995,2.03995,2.0398,2.03985,43600000.0
2008-08-22 03:04:00,2.03985,2.0399,2.0398,2.0399,14400000.0
2008-08-22 03:05:00,2.0399,2.0399,2.0396,2.0398,44600000.0
2008-08-22 03:06:00,2.03985,2.03985,2.03965,2.03985,43700000.0
2008-08-22 03:07:00,2.0398,2.0407,2.0398,2.04045,68400000.0
2008-08-22 03:08:00,2.0404,2.0404,2.04,2.04,70400000.0
2008-08-22 03:09:00,2.04,2.04,2.0397,2.0398,73000000.0
2008-08-22 03:10:00,2.0398,2.03995,2.03965,2.0399,16000000.0
2008-08-22 03:11:00,2.0399,2.04005,2.03985,2.04,14000000.0
2008-08-22 03:12:00,2.04005,2.0402,2.03995,2.04,29800000.0
2008-08-22 03:13:00,2.04,2.0402,2.0398,2.0398,55100000.0
2008-08-22 03:14:00,2.0397,2.0399,2.0397,2.0399,14000000.0
2008-08-22 03:15:00,2.0399,2.04,2.0396,2.0397,34800000.0
2008-08-22 03:16:00,2.03975,2.04,2.03965,2.04,29000000.0
2008-08-22 03:17:00,2.03995,2.04015,2.03995,2.04015,20200000.0
2008-08-22 03:18:00,2.0401,2.04025,2.03985,2.03985,53800000.0
2008-08-22 03:19:00,2.03985,2.04025,2.03985,2.04025,20600000.0
2008-08-22 03:20:00,2.0402,2.0402,2.03985,2.0399,17500000.0
2008-08-22 03:21:00,2.04,2.04005,2.0399,2.04005,26600000.0
2008-08-22 03:22:00,2.03995,2.0401,2.03985,2.04,19000000.0
2008-08-22 03:23:00,2.04,2.0402,2.03995,2.03995,31900000.0
2008-08-22 03:24:00,2.03995,2.04005,2.0397,2.0397,21000000.0
2008-08-22 03:25:00,2.0396,2.0396,2.0395,2.03955,15200000.0
2008-08-22 03:26:00,2.0396,2.03965,2.03955,2.03965,8000000.0
2008-08-22 03:27:00,2.03965,2.03965,2.0395,2.0396,13000000.0
2008-08-22 03:28:00,2.03965,2.0397,2.0396,2.0396,7000000.0
2008-08-22 03:29:00,2.0396,2.0397,2.0396,2.0397,10000000.0
2008-08-22 03:30:00,2.0397,2.0397,2.0396,2.03965,18000000.0
2008-08-22 03:31:00,2.0397,2.0399,2.0397,2.0399,16000000.0
2008-08-22 03:32:00,2.0399,2.0399,2.0397,2.0397,10000000.0
2008-08-22 03:33:00,2.0397,2.03995,2.0397,2.03995,13000000.0
2008-08-22 03:34:00,2.0399,2.03995,2.0396,2.03965,31000000.0
2008-08-22 03:35:00,2.0397,2.04,2.0397,2.0399,26200000.0
2008-08-22 03:36:00,2.0399,2.04,2.03985,2.04,17600000.0
2008-08-22 03:37:00,2.04005,2.04005,2.0398,2.03985,27300000.0
2008-08-22 03:38:00,2.03985,2.0399,2.0397,2.03975,43900000.0
2008-08-22 03:39:00,2.03975,2.0399,2.0397,2.03975,27000000.0
2008-08-22 03:40:00,2.0398,2.0398,2.03965,2.03965,19200000.0
2008-08-22 03:41:00,2.0397,2.03985,2.03955,2.03955,20600000.0
2008-08-22 03:42:00,2.0396,2.03975,2.0396,2.0396,18400000.0
2008-08-22 03:43:00,2.0396,2.03975,2.0396,2.03975,8000000.0
2008-08-22 03:44:00,2.0397,2.03975,2.0397,2.0397,19000000.0
2008-08-22 03:45:00,2.03975,2.03975,2.0397,2.0397,17900000.0
2008-08-22 03:46:00,2.03975,2.03975,2.03965,2.03965,11200000.0
2008-08-22 03:47:00,2.03965,2.03965,2.0396,2.0396,4000000.0
2008-08-22 03:48:00,2.03965,2.03975,2.0395,2.03965,22800000.0
2008-08-22 03:49:00,2.03965,2.0399,2.03955,2.0398,22300000.0
2008-08-22 03:50:00,2.0398,2.04015,2.03975,2.0398,12200000.0
2008-08-22 03:51:00,2.0399,2.0401,2.0398,2.04005,28400000.0
2008-08-22 03:52:00,2.0401,2.0401,2.0399,2.04,16000000.0
2008-08-22 03:53:00,2.04,2.04015,2.04,2.04,111900000.0
2008-08-22 03:54:00,2.04,2.04035,2.04,2.0402,89500000.0
2008-08-22 03:55:00,2.04025,2.0404,2.0402,2.0404,8000000.0
2008-08-22 03:56:00,2.0403,2.0403,2.04015,2.0402,20500000.0
2008-08-22 03:57:00,2.0402,2.0402,2.04015,2.0402,12000000.0
2008-08-22 03:58:00,2.0402,2.0402,2.0401,2.04015,14700000.0
2008-08-22 03:59:00,2.04015,2.04075,2.04015,2.0403,71000000.0
2008-08-22 04:00:00,2.04035,2.0406,2.04015,2.04025,35200000.0
2008-08-22 04:01:00,2.04025,2.0405,2.04025,2.0404,10000000.0
2008-08-22 04:02:00,2.0404,2.0404,2.04025,2.04025,7200000.0
2008-08-22 04:03:00,2.0403,2.0405,2.0403,2.04035,18600000.0
2008-08-22 04:04:00,2.04045,2.0405,2.04035,2.04035,11600000.0
2008-08-22 04:05:00,2.0404,2.04065,2.0404,2.0404,15800000.0
2008-08-22 04:06:00,2.0404,2.0406,2.04035,2.0406,14000000.0
2008-08-22 04:07:00,2.04055,2.0408,2.04055,2.0408,23800000.0
2008-08-22 04:08:00,2.0408,2.0408,2.04075,2.04075,6000000.0
2008-08-22 04:09:00,2.04075,2.04075,2.0406,2.0406,15400000.0
2008-08-22 04:10:00,2.0406,2.0406,2.0404,2.0404,24400000.0
2008-08-22 04:11:00,2.0404,2.0408,2.04035,2.04045,47200000.0
2008-08-22 04:12:00,2.0404,2.0405,2.0404,2.04045,17000000.0
2008-08-22 04:13:00,2.0404,2.0406,2.0403,2.04045,28100000.0
2008-08-22 04:14:00,2.0405,2.04055,2.04045,2.0405,8000000.0
2008-08-22 04:15:00,2.04055,2.04055,2.04045,2.04045,6000000.0
2008-08-22 04:16:00,2.0404,2.0407,2.0404,2.0407,21500000.0
2008-08-22 04:17:00,2.04065,2.0409,2.04055,2.0407,64100000.0
2008-08-22 04:18:00,2.0407,2.0408,2.0407,2.0408,5000000.0
2008-08-22 04:19:00,2.0407,2.0408,2.0404,2.04055,10000000.0
2008-08-22 04:20:00,2.0406,2.04065,2.0406,2.0406,9000000.0
2008-08-22 04:21:00,2.04065,2.04065,2.04055,2.0406,12000000.0
2008-08-22 04:22:00,2.04065,2.0408,2.04045,2.04045,56200000.0
2008-08-22 04:23:00,2.0405,2.0405,2.04045,2.04045,5000000.0
2008-08-22 04:24:00,2.0404,2.04045,2.04035,2.04035,9000000.0
2008-08-22 04:25:00,2.0404,2.0406,2.0404,2.0404,21000000.0
2008-08-22 04:26:00,2.0404,2.0404,2.04015,2.0403,39600000.0
2008-08-22 04:27:00,2.04035,2.0407,2.04035,2.04055,220100004.0
2008-08-22 04:28:00,2.04055,2.0409,2.04055,2.0409,27200000.0
2008-08-22 04:29:00,2.041,2.041,2.0409,2.0409,4000000.0
2008-08-22 04:30:00,2.0408,2.0413,2.04055,2.0413,48400000.0
2008-08-22 04:31:00,2.0414,2.04145,2.0409,2.04115,44200000.0
2008-08-22 04:32:00,2.0411,2.04115,2.04065,2.041,47300000.0
2008-08-22 04:33:00,2.041,2.04115,2.04075,2.04115,44400000.0
2008-08-22 04:34:00,2.0411,2.0411,2.0406,2.0406,33600000.0
2008-08-22 04:35:00,2.0406,2.0407,2.0405,2.0407,39200000.0
2008-08-22 04:36:00,2.04065,2.04085,2.04065,2.04085,9400000.0
2008-08-22 04:37:00,2.04085,2.0411,2.04075,2.0409,19600000.0
2008-08-22 04:38:00,2.04095,2.0411,2.04075,2.0411,18600000.0
2008-08-22 04:39:00,2.04105,2.04135,2.04105,2.0412,47200000.0
2008-08-22 04:40:00,2.0413,2.0414,2.041,2.041,14000000.0
2008-08-22 04:41:00,2.0406,2.0411,2.0404,2.04055,61000000.0
2008-08-22 04:42:00,2.0405,2.04055,2.04045,2.04045,15000000.0
2008-08-22 04:43:00,2.0405,2.04075,2.0405,2.04065,25000000.0
2008-08-22 04:44:00,2.0406,2.0406,2.04055,2.04055,4000000.0
2008-08-22 04:45:00,2.0406,2.0406,2.04055,2.04055,2000000.0
2008-08-22 04:46:00,2.0406,2.0406,2.04055,2.04055,4000000.0
2008-08-22 04:47:00,2.04055,2.0406,2.0404,2.0405,20000000.0
2008-08-22 04:48:00,2.04055,2.0407,2.0405,2.0406,74600000.0
2008-08-22 04:49:00,2.04065,2.04065,2.0406,2.0406,13000000.0
2008-08-22 04:50:00,2.0407,2.0407,2.0406,2.04065,20900000.0
2008-08-22 04:51:00,2.04065,2.0407,2.0406,2.04065,22000000.0
2008-08-22 04:52:00,2.0407,2.0407,2.04065,2.0407,7200000.0
2008-08-22 04:53:00,2.0407,2.0411,2.04065,2.04105,23100000.0
2008-08-22 04:54:00,2.041,2.041,2.04085,2.04095,13000000.0
2008-08-22 04:55:00,2.041,2.041,2.04095,2.04095,3000000.0
2008-08-22 04:56:00,2.04095,2.04125,2.0409,2.04125,12000000.0
2008-08-22 04:57:00,2.04135,2.04145,2.04105,2.0412,36200000.0
2008-08-22 04:58:00,2.04105,2.0418,2.04105,2.0412,85900000.0
2008-08-22 04:59:00,2.0412,2.0414,2.04115,2.0414,34300000.0
2008-08-22 05:00:00,2.0414,2.0416,2.0414,2.0415,77400000.0
2008-08-22 05:01:00,2.0415,2.0417,2.0415,2.0417,13400000.0
2008-08-22 05:02:00,2.04165,2.04215,2.0416,2.0417,83500000.0
2008-08-22 05:03:00,2.04175,2.0431,2.04175,2.04285,134000000.0
2008-08-22 05:04:00,2.04285,2.0429,2.04205,2.04245,94400000.0
2008-08-22 05:05:00,2.04255,2.04255,2.04245,2.04245,38400000.0
2008-08-22 05:06:00,2.04235,2.04245,2.0423,2.04235,18800000.0
2008-08-22 05:07:00,2.0425,2.04265,2.0424,2.0426,19000000.0
2008-08-22 05:08:00,2.0425,2.0425,2.04235,2.04235,29200000.0
2008-08-22 05:09:00,2.04245,2.0429,2.04245,2.0428,32700000.0
2008-08-22 05:10:00,2.04285,2.0429,2.0427,2.0428,28600000.0
2008-08-22 05:11:00,2.0428,2.04285,2.0427,2.0427,14400000.0
2008-08-22 05:12:00,2.0427,2.0427,2.0426,2.04265,20200000.0
2008-08-22 05:13:00,2.0427,2.0427,2.0426,2.0427,11200000.0
2008-08-22 05:14:00,2.0427,2.0427,2.04235,2.04235,65600000.0
2008-08-22 05:15:00,2.0424,2.0424,2.0423,2.04235,23200000.0
2008-08-22 05:16:00,2.04235,2.04245,2.04215,2.04215,22500000.0
2008-08-22 05:17:00,2.04215,2.04225,2.0419,2.04225,38300000.0
2008-08-22 05:18:00,2.0422,2.0424,2.0422,2.0422,46500000.0
2008-08-22 05:19:00,2.0422,2.0423,2.0421,2.04225,20900000.0
2008-08-22 05:20:00,2.0422,2.0424,2.0421,2.04235,20800000.0
2008-08-22 05:21:00,2.0424,2.0427,2.0422,2.04265,46400000.0
2008-08-22 05:22:00,2.0426,2.04315,2.04235,2.0426,90600000.0
2008-08-22 05:23:00,2.0426,2.0426,2.04215,2.04225,30800000.0
2008-08-22 05:24:00,2.04225,2.0423,2.042,2.042,22200000.0
2008-08-22 05:25:00,2.042,2.0422,2.0419,2.042,19200000.0
2008-08-22 05:26:00,2.042,2.042,2.04165,2.04175,29000000.0
2008-08-22 05:27:00,2.04175,2.0418,2.0416,2.04165,24900000.0
2008-08-22 05:28:00,2.04165,2.0418,2.0415,2.0418,31200000.0
2008-08-22 05:29:00,2.0418,2.0419,2.0416,2.0416,24300000.0
2008-08-22 05:30:00,2.04165,2.0418,2.0416,2.0417,26800000.0
2008-08-22 05:31:00,2.0416,2.0424,2.0416,2.04225,33500000.0
2008-08-22 05:32:00,2.0422,2.04245,2.0422,2.0423,29400000.0
2008-08-22 05:33:00,2.0423,2.0423,2.0422,2.0422,4000000.0
2008-08-22 05:34:00,2.04215,2.0422,2.04205,2.0421,10000000.0
2008-08-22 05:35:00,2.0422,2.0423,2.0422,2.0423,7000000.0
2008-08-22 05:36:00,2.0423,2.0423,2.0421,2.0421,16000000.0
2008-08-22 05:37:00,2.0421,2.0421,2.042,2.042,17000000.0
2008-08-22 05:38:00,2.042,2.0422,2.0419,2.0422,33000000.0
2008-08-22 05:39:00,2.0421,2.0422,2.0417,2.0417,23600000.0
2008-08-22 05:40:00,2.04185,2.0419,2.0417,2.04185,10200000.0
2008-08-22 05:41:00,2.0418,2.04195,2.0418,2.0419,8000000.0
2008-08-22 05:42:00,2.04195,2.0421,2.0418,2.042,27200000.0
2008-08-22 05:43:00,2.0419,2.0421,2.0418,2.04195,26900000.0
2008-08-22 05:44:00,2.04195,2.042,2.0418,2.04195,29900000.0
2008-08-22 05:45:00,2.0419,2.04205,2.04185,2.04205,14300000.0
2008-08-22 05:46:00,2.04215,2.04215,2.0419,2.04205,18200000.0
2008-08-22 05:47:00,2.04195,2.042,2.04185,2.0419,7700000.0
2008-08-22 05:48:00,2.0419,2.04195,2.0419,2.04195,10000000.0
2008-08-22 05:49:00,2.0419,2.0419,2.0417,2.0417,10400000.0
2008-08-22 05:50:00,2.0417,2.042,2.0417,2.04175,29300000.0
2008-08-22 05:51:00,2.04185,2.0419,2.0418,2.0419,10400000.0
2008-08-22 05:52:00,2.0419,2.042,2.0419,2.042,18000000.0
2008-08-22 05:53:00,2.042,2.0421,2.04195,2.0421,15000000.0
2008-08-22 05:54:00,2.0421,2.0421,2.042,2.042,6000000.0
2008-08-22 05:55:00,2.042,2.0421,2.04195,2.042,30000000.0
2008-08-22 05:56:00,2.042,2.0422,2.042,2.042,30000000.0
2008-08-22 05:57:00,2.0421,2.0421,2.0418,2.0418,22200000.0
2008-08-22 05:58:00,2.0418,2.0419,2.04175,2.04185,20800000.0
2008-08-22 05:59:00,2.0419,2.04195,2.04155,2.0417,46600000.0
2008-08-22 06:00:00,2.0417,2.042,2.0417,2.04175,63400000.0
2008-08-22 06:01:00,2.0417,2.0419,2.04125,2.0415,63600000.0
2008-08-22 06:02:00,2.04155,2.042,2.04155,2.04195,20000000.0
2008-08-22 06:03:00,2.0419,2.042,2.0419,2.04195,9000000.0
2008-08-22 06:04:00,2.042,2.04205,2.0418,2.0418,9000000.0
2008-08-22 06:05:00,2.04165,2.04165,2.04135,2.04135,10000000.0
2008-08-22 06:06:00,2.0413,2.04135,2.0413,2.04135,12200000.0
2008-08-22 06:07:00,2.04135,2.0416,2.04115,2.0416,77900000.0
2008-08-22 06:08:00,2.0418,2.0418,2.0414,2.0416,26800000.0
2008-08-22 06:09:00,2.0416,2.04195,2.0415,2.04155,16000000.0
2008-08-22 06:10:00,2.04155,2.04155,2.04135,2.0414,40400000.0
2008-08-22 06:11:00,2.0414,2.0415,2.0413,2.04135,26300000.0
2008-08-22 06:12:00,2.0414,2.04145,2.0409,2.0409,32800000.0
2008-08-22 06:13:00,2.0409,2.0411,2.0408,2.0408,50400000.0
2008-08-22 06:14:00,2.0408,2.04095,2.0408,2.04095,20800000.0
2008-08-22 06:15:00,2.04105,2.04105,2.04085,2.04095,34800000.0
2008-08-22 06:16:00,2.04095,2.0413,2.0408,2.04105,61500000.0
2008-08-22 06:17:00,2.041,2.04145,2.0409,2.04135,42300000.0
2008-08-22 06:18:00,2.0413,2.0413,2.0407,2.0407,33900000.0
2008-08-22 06:19:00,2.0407,2.0408,2.04065,2.04065,22600000.0
2008-08-22 06:20:00,2.0406,2.041,2.0406,2.0407,43000000.0
2008-08-22 06:21:00,2.0407,2.04075,2.04045,2.0407,60700000.0
2008-08-22 06:22:00,2.0407,2.0409,2.04055,2.04075,31300000.0
2008-08-22 06:23:00,2.04075,2.04075,2.0405,2.0407,56600000.0
2008-08-22 06:24:00,2.0406,2.04065,2.04045,2.0406,37600000.0
2008-08-22 06:25:00,2.0406,2.0409,2.0405,2.0409,67800000.0
2008-08-22 06:26:00,2.0409,2.04095,2.0406,2.0406,73600000.0
2008-08-22 06:27:00,2.0406,2.0406,2.04015,2.04025,15600000.0
2008-08-22 06:28:00,2.0404,2.0408,2.0404,2.0408,82400000.0
2008-08-22 06:29:00,2.04085,2.04105,2.0408,2.04095,22000000.0
2008-08-22 06:30:00,2.04095,2.04095,2.04085,2.04095,8000000.0
2008-08-22 06:31:00,2.04085,2.04105,2.04085,2.04085,17000000.0
2008-08-22 06:32:00,2.04095,2.04095,2.0403,2.04065,61600000.0
2008-08-22 06:33:00,2.04065,2.04075,2.04065,2.04065,25000000.0
2008-08-22 06:34:00,2.04065,2.0415,2.04065,2.0409,45100000.0
2008-08-22 06:35:00,2.04085,2.04145,2.04085,2.04115,39900000.0
2008-08-22 06:36:00,2.04115,2.04115,2.0407,2.0407,30200000.0
2008-08-22 06:37:00,2.0407,2.0411,2.0407,2.0411,33600000.0
2008-08-22 06:38:00,2.0411,2.0416,2.0411,2.0413,45500000.0
2008-08-22 06:39:00,2.0413,2.042,2.04125,2.0418,45200000.0
2008-08-22 06:40:00,2.0416,2.04175,2.04145,2.0415,25400000.0
2008-08-22 06:41:00,2.04145,2.0417,2.04145,2.0415,14400000.0
2008-08-22 06:42:00,2.0415,2.0419,2.04135,2.0414,27200000.0
2008-08-22 06:43:00,2.0414,2.0414,2.04135,2.0414,11000000.0
2008-08-22 06:44:00,2.0414,2.0414,2.04105,2.0413,26800000.0
2008-08-22 06:45:00,2.0413,2.0413,2.0412,2.0413,4000000.0
2008-08-22 06:46:00,2.0413,2.0414,2.0412,2.0414,8000000.0
2008-08-22 06:47:00,2.0414,2.0414,2.041,2.0411,32200000.0
2008-08-22 06:48:00,2.0411,2.0412,2.041,2.041,30600000.0
2008-08-22 06:49:00,2.0409,2.0412,2.04025,2.0407,98800000.0
2008-08-22 06:50:00,2.0407,2.0413,2.0407,2.04105,30900000.0
2008-08-22 06:51:00,2.041,2.041,2.04085,2.04085,7000000.0
2008-08-22 06:52:00,2.0409,2.0409,2.0409,2.0409,6000000.0
2008-08-22 06:53:00,2.0409,2.0409,2.04075,2.04085,37900000.0
2008-08-22 06:54:00,2.04085,2.0409,2.0408,2.0409,21400000.0
2008-08-22 06:55:00,2.0409,2.0411,2.0409,2.0411,28200000.0
2008-08-22 06:56:00,2.0411,2.0413,2.041,2.041,26200000.0
2008-08-22 06:57:00,2.041,2.041,2.0409,2.0409,14600000.0
2008-08-22 06:58:00,2.041,2.0411,2.04095,2.04105,25000000.0
2008-08-22 06:59:00,2.0411,2.04115,2.0411,2.0411,9000000.0
2008-08-22 07:00:00,2.04105,2.04105,2.0409,2.0409,6000000.0
2008-08-22 07:01:00,2.04095,2.0411,2.04095,2.04105,15000000.0
2008-08-22 07:02:00,2.041,2.0414,2.041,2.0414,29000000.0
2008-08-22 07:03:00,2.04125,2.04135,2.04125,2.04135,7700000.0
2008-08-22 07:04:00,2.04135,2.04135,2.0412,2.0413,16000000.0
2008-08-22 07:05:00,2.04135,2.04145,2.04135,2.0414,17000000.0
2008-08-22 07:06:00,2.0414,2.0414,2.04095,2.0413,58800000.0
2008-08-22 07:07:00,2.0413,2.0413,2.0403,2.0406,121000000.0
2008-08-22 07:08:00,2.0405,2.04135,2.0404,2.041,109900000.0
2008-08-22 07:09:00,2.041,2.0411,2.04095,2.04095,10800000.0
2008-08-22 07:10:00,2.04105,2.0411,2.0409,2.04095,16600000.0
2008-08-22 07:11:00,2.0409,2.0412,2.0408,2.04095,34100000.0
2008-08-22 07:12:00,2.04105,2.0416,2.041,2.04115,45300000.0
2008-08-22 07:13:00,2.0411,2.042,2.0411,2.04185,64900000.0
2008-08-22 07:14:00,2.0418,2.0419,2.04165,2.04175,15300000.0
2008-08-22 07:15:00,2.04175,2.04175,2.0415,2.04155,47900000.0
2008-08-22 07:16:00,2.04155,2.042,2.04155,2.042,4300000.0
2008-08-22 07:17:00,2.042,2.042,2.042,2.042,2000000.0
2008-08-22 07:18:00,2.042,2.042,2.04155,2.0418,21900000.0
2008-08-22 07:19:00,2.04145,2.0419,2.04145,2.04185,46900000.0
2008-08-22 07:20:00,2.0418,2.0418,2.04155,2.0416,10900000.0
2008-08-22 07:21:00,2.04155,2.0418,2.0415,2.04155,39800000.0
2008-08-22 07:22:00,2.04155,2.04165,2.04155,2.04165,15200000.0
2008-08-22 07:23:00,2.0416,2.0417,2.04155,2.0417,17800000.0
2008-08-22 07:24:00,2.04155,2.04165,2.0412,2.0412,20200000.0
2008-08-22 07:25:00,2.0412,2.0413,2.04115,2.0413,14500000.0
2008-08-22 07:26:00,2.0413,2.0413,2.04125,2.04125,9500000.0
2008-08-22 07:27:00,2.04125,2.0413,2.0412,2.0413,21300000.0
2008-08-22 07:28:00,2.04125,2.0413,2.04125,2.0413,3300000.0
2008-08-22 07:29:00,2.0412,2.0412,2.04105,2.04105,23800000.0
2008-08-22 07:30:00,2.04105,2.04115,2.04095,2.04105,17500000.0
2008-08-22 07:31:00,2.0412,2.04135,2.0412,2.0413,28100000.0
2008-08-22 07:32:00,2.0413,2.04135,2.0412,2.04125,36700000.0
2008-08-22 07:33:00,2.0413,2.0414,2.04115,2.04115,38800000.0
2008-08-22 07:34:00,2.04115,2.04115,2.04095,2.04095,22600000.0
2008-08-22 07:35:00,2.0409,2.0412,2.0409,2.0412,15100000.0
2008-08-22 07:36:00,2.04135,2.04135,2.0409,2.041,24700000.0
2008-08-22 07:37:00,2.041,2.041,2.0407,2.04085,35500000.0
2008-08-22 07:38:00,2.0409,2.04105,2.0409,2.041,28700000.0
2008-08-22 07:39:00,2.04095,2.041,2.0409,2.04095,14200000.0
2008-08-22 07:40:00,2.04095,2.04095,2.0405,2.0407,31400000.0
2008-08-22 07:41:00,2.0407,2.0407,2.0406,2.0406,35400000.0
2008-08-22 07:42:00,2.0406,2.0406,2.0399,2.0401,101000000.0
2008-08-22 07:43:00,2.0401,2.0409,2.0401,2.0406,133600000.0
2008-08-22 07:44:00,2.0405,2.04105,2.0405,2.0406,61400000.0
2008-08-22 07:45:00,2.0406,2.0411,2.0406,2.0409,39200000.0
2008-08-22 07:46:00,2.0409,2.041,2.0403,2.0403,34100000.0
2008-08-22 07:47:00,2.0402,2.0403,2.0402,2.0402,26800000.0
2008-08-22 07:48:00,2.0402,2.0402,2.04,2.04,38600000.0
2008-08-22 07:49:00,2.04,2.04015,2.0399,2.04015,46200000.0
2008-08-22 07:50:00,2.04015,2.04015,2.0399,2.0399,32500000.0
2008-08-22 07:51:00,2.0399,2.04025,2.0398,2.04,64900000.0
2008-08-22 07:52:00,2.03995,2.0403,2.0399,2.04,60100000.0
2008-08-22 07:53:00,2.04,2.04005,2.03985,2.03995,44800000.0
2008-08-22 07:54:00,2.03995,2.0403,2.03985,2.0402,42000000.0
2008-08-22 07:55:00,2.0402,2.0402,2.0399,2.0399,23400000.0
2008-08-22 07:56:00,2.0399,2.04025,2.0398,2.0402,54200000.0
2008-08-22 07:57:00,2.0401,2.04025,2.0398,2.0399,36800000.0
2008-08-22 07:58:00,2.03985,2.04005,2.03985,2.04005,13700000.0
2008-08-22 07:59:00,2.04,2.04025,2.0397,2.0399,59100000.0
2008-08-22 08:00:00,2.0399,2.0401,2.03925,2.03945,40800000.0
2008-08-22 08:01:00,2.04,2.0401,2.0393,2.0399,35700000.0
2008-08-22 08:02:00,2.0399,2.04,2.0399,2.04,44600000.0
2008-08-22 08:03:00,2.04,2.0401,2.0397,2.0401,73400000.0
2008-08-22 08:04:00,2.04,2.0401,2.03995,2.04,27200000.0
2008-08-22 08:05:00,2.04,2.0403,2.03945,2.03945,46900000.0
2008-08-22 08:06:00,2.0397,2.04,2.0397,2.0399,62900000.0
2008-08-22 08:07:00,2.03995,2.04,2.0399,2.04,31400000.0
2008-08-22 08:08:00,2.04,2.0402,2.04,2.0401,21900000.0
2008-08-22 08:09:00,2.0402,2.0402,2.0401,2.0401,12000000.0
2008-08-22 08:10:00,2.04,2.0403,2.04,2.0403,49900000.0
2008-08-22 08:11:00,2.0404,2.0406,2.0403,2.0406,50600000.0
2008-08-22 08:12:00,2.0406,2.04065,2.0403,2.0406,37400000.0
2008-08-22 08:13:00,2.04055,2.0411,2.0404,2.041,48500000.0
2008-08-22 08:14:00,2.041,2.0411,2.0409,2.041,48600000.0
2008-08-22 08:15:00,2.041,2.041,2.0405,2.0407,74600000.0
2008-08-22 08:16:00,2.0407,2.0408,2.0406,2.0406,39200000.0
2008-08-22 08:17:00,2.0406,2.04155,2.0406,2.04125,102900000.0
2008-08-22 08:18:00,2.0411,2.04125,2.0408,2.0408,87600000.0
2008-08-22 08:19:00,2.0408,2.04095,2.04035,2.04095,109700000.0
2008-08-22 08:20:00,2.0411,2.04135,2.0406,2.0409,105800000.0
2008-08-22 08:21:00,2.0408,2.04105,2.04075,2.041,119600000.0
2008-08-22 08:22:00,2.041,2.041,2.0406,2.0409,83800000.0
2008-08-22 08:23:00,2.041,2.041,2.0407,2.0407,18800000.0
2008-08-22 08:24:00,2.0407,2.0409,2.0406,2.0406,34600000.0
2008-08-22 08:25:00,2.0406,2.0407,2.0399,2.04,72900000.0
2008-08-22 08:26:00,2.04,2.04,2.0394,2.0394,48000000.0
2008-08-22 08:27:00,2.0395,2.0399,2.03945,2.0397,186800000.0
2008-08-22 08:28:00,2.0397,2.0397,2.03905,2.03915,140700000.0
2008-08-22 08:29:00,2.03915,2.03955,2.039,2.0394,49300000.0
2008-08-22 08:30:00,2.0394,2.0398,2.0393,2.0397,48000000.0
2008-08-22 08:31:00,2.0397,2.0398,2.03935,2.03945,35000000.0
2008-08-22 08:32:00,2.03945,2.03955,2.03925,2.0393,48200000.0
2008-08-22 08:33:00,2.0393,2.03945,2.03895,2.03925,84900000.0
2008-08-22 08:34:00,2.0392,2.03935,2.039,2.0392,85700000.0
2008-08-22 08:35:00,2.03915,2.03915,2.0386,2.0386,79500000.0
2008-08-22 08:36:00,2.0386,2.03905,2.0381,2.0389,93600000.0
2008-08-22 08:37:00,2.0389,2.0392,2.0389,2.03905,87400000.0
2008-08-22 08:38:00,2.03905,2.0398,2.039,2.0398,78800000.0
2008-08-22 08:39:00,2.0398,2.0402,2.03975,2.0402,57900000.0
2008-08-22 08:40:00,2.0402,2.0404,2.04015,2.04025,76200000.0
2008-08-22 08:41:00,2.0402,2.0406,2.0402,2.0406,42000000.0
2008-08-22 08:42:00,2.04065,2.04075,2.0395,2.0395,98000000.0
2008-08-22 08:43:00,2.0395,2.0401,2.03915,2.0397,110100000.0
2008-08-22 08:44:00,2.0397,2.0397,2.0393,2.03935,71700000.0
2008-08-22 08:45:00,2.0394,2.0397,2.0394,2.0397,34000000.0
2008-08-22 08:46:00,2.0397,2.0402,2.0397,2.0401,80200000.0
2008-08-22 08:47:00,2.0401,2.0403,2.03985,2.03985,109300000.0
2008-08-22 08:48:00,2.03985,2.04,2.0398,2.04,41100000.0
2008-08-22 08:49:00,2.0401,2.0402,2.0398,2.0402,128700000.0
2008-08-22 08:50:00,2.0402,2.04045,2.04,2.04,72300000.0
2008-08-22 08:51:00,2.0399,2.04015,2.0395,2.0396,96000000.0
2008-08-22 08:52:00,2.0396,2.04015,2.03955,2.0396,112700000.0
2008-08-22 08:53:00,2.03965,2.0404,2.03965,2.03985,124900000.0
2008-08-22 08:54:00,2.03995,2.04045,2.0397,2.0399,219100000.0
2008-08-22 08:55:00,2.0399,2.0402,2.0399,2.0399,160000000.0
2008-08-22 08:56:00,2.0399,2.03995,2.0393,2.0396,113600000.0
2008-08-22 08:57:00,2.03945,2.03955,2.03915,2.03955,145700000.0
2008-08-22 08:58:00,2.0395,2.0398,2.0393,2.0398,109900000.0
2008-08-22 08:59:00,2.0398,2.03985,2.0394,2.0396,77300000.0
2008-08-22 09:00:00,2.0396,2.0398,2.0393,2.0393,75900000.0
2008-08-22 09:01:00,2.0393,2.03935,2.039,2.03935,114500000.0
2008-08-22 09:02:00,2.0394,2.0396,2.039,2.039,148700000.0
2008-08-22 09:03:00,2.039,2.0392,2.0388,2.0388,134900000.0
2008-08-22 09:04:00,2.0388,2.0388,2.03845,2.0386,230100000.0
2008-08-22 09:05:00,2.03865,2.0388,2.03785,2.03825,299900000.0
2008-08-22 09:06:00,2.03825,2.03945,2.03805,2.03945,169200000.0
2008-08-22 09:07:00,2.0394,2.0398,2.03855,2.0386,283200000.0
2008-08-22 09:08:00,2.0386,2.0389,2.03855,2.03875,168100000.0
2008-08-22 09:09:00,2.03875,2.03875,2.03805,2.0381,308800000.0
2008-08-22 09:10:00,2.03805,2.0381,2.0376,2.0379,208500000.0
2008-08-22 09:11:00,2.0379,2.0383,2.0379,2.0382,167200000.0
2008-08-22 09:12:00,2.03825,2.0387,2.03825,2.03835,139900000.0
2008-08-22 09:13:00,2.03835,2.0385,2.03825,2.0383,215600000.0
2008-08-22 09:14:00,2.03835,2.0384,2.03805,2.03805,81500000.0
2008-08-22 09:15:00,2.0381,2.0382,2.0373,2.0381,236300000.0
2008-08-22 09:16:00,2.0381,2.0381,2.0377,2.03785,204100000.0
2008-08-22 09:17:00,2.0379,2.03875,2.03785,2.0379,265900000.0
2008-08-22 09:18:00,2.0379,2.0379,2.0377,2.0377,88100000.0
2008-08-22 09:19:00,2.0377,2.0379,2.0377,2.0377,112600000.0
2008-08-22 09:20:00,2.0377,2.0378,2.03675,2.0378,332200000.0
2008-08-22 09:21:00,2.0378,2.038,2.03745,2.03765,219500000.0
2008-08-22 09:22:00,2.0377,2.038,2.0375,2.03785,290800000.0
2008-08-22 09:23:00,2.03785,2.03825,2.03745,2.0376,276200000.0
2008-08-22 09:24:00,2.0376,2.03795,2.03665,2.03695,397200000.0
2008-08-22 09:25:00,2.03695,2.03735,2.0363,2.03665,287200000.0
2008-08-22 09:26:00,2.0366,2.0368,2.0364,2.0367,178900000.0
2008-08-22 09:27:00,2.0366,2.0368,2.03655,2.0368,134000000.0
2008-08-22 09:28:00,2.0368,2.0373,2.03665,2.03665,207300000.0
2008-08-22 09:29:00,2.0369,2.03695,2.0357,2.0366,232300000.0
2008-08-22 09:30:00,2.0364,2.03675,2.0363,2.0363,303700000.0
2008-08-22 09:31:00,2.0363,2.0368,2.035,2.0363,351050000.0
2008-08-22 09:32:00,2.0363,2.0365,2.03545,2.0365,212800000.0
2008-08-22 09:33:00,2.0365,2.0367,2.03595,2.0366,181800000.0
2008-08-22 09:34:00,2.0366,2.03775,2.0366,2.0374,326067500.0
2008-08-22 09:35:00,2.03745,2.0378,2.0371,2.03745,327300000.0
2008-08-22 09:36:00,2.03745,2.03745,2.03665,2.03675,296600000.0
2008-08-22 09:37:00,2.03675,2.0373,2.03675,2.0373,299600000.0
2008-08-22 09:38:00,2.0373,2.03735,2.036,2.036,447200000.0
2008-08-22 09:39:00,2.036,2.0361,2.03565,2.0357,301400000.0
2008-08-22 09:40:00,2.0357,2.03675,2.0357,2.0367,331400000.0
2008-08-22 09:41:00,2.03685,2.037,2.036,2.036,334850000.0
2008-08-22 09:42:00,2.036,2.0363,2.0357,2.036,297400000.0
2008-08-22 09:43:00,2.036,2.0361,2.03525,2.0354,270400000.0
2008-08-22 09:44:00,2.0354,2.03595,2.0351,2.0359,399600000.0
2008-08-22 09:45:00,2.03595,2.03665,2.0355,2.0363,425800000.0
2008-08-22 09:46:00,2.0363,2.0363,2.0351,2.0352,463000000.0
2008-08-22 09:47:00,2.0352,2.03595,2.03465,2.0356,497617500.0
2008-08-22 09:48:00,2.0355,2.0368,2.03545,2.03575,286500000.0
2008-08-22 09:49:00,2.0357,2.03635,2.03535,2.0361,401000000.0
2008-08-22 09:50:00,2.03605,2.03625,2.03555,2.036,297900000.0
2008-08-22 09:51:00,2.036,2.0366,2.03575,2.0363,403600000.0
2008-08-22 09:52:00,2.0363,2.0364,2.03595,2.0363,397300000.0
2008-08-22 09:53:00,2.0363,2.03655,2.03555,2.0358,289800000.0
2008-08-22 09:54:00,2.0357,2.0357,2.03515,2.0354,254000000.0
2008-08-22 09:55:00,2.03545,2.0363,2.03535,2.0362,383100000.0
2008-08-22 09:56:00,2.0362,2.0363,2.03575,2.03605,343100000.0
2008-08-22 09:57:00,2.03605,2.03625,2.0356,2.0356,236500000.0
2008-08-22 09:58:00,2.03555,2.03595,2.03545,2.03575,254000000.0
2008-08-22 09:59:00,2.03575,2.03635,2.0356,2.0362,128300000.0
2008-08-22 10:00:00,2.03605,2.03705,2.03595,2.03675,316600000.0
2008-08-22 10:01:00,2.0368,2.037,2.0365,2.0366,130700000.0
2008-08-22 10:02:00,2.0366,2.0367,2.0352,2.0354,197700000.0
2008-08-22 10:03:00,2.0354,2.036,2.03525,2.0358,324600000.0
2008-08-22 10:04:00,2.03575,2.0359,2.0354,2.03545,347200000.0
2008-08-22 10:05:00,2.03535,2.03595,2.03535,2.0358,309600000.0
2008-08-22 10:06:00,2.0358,2.036,2.0356,2.0358,165600000.0
2008-08-22 10:07:00,2.0358,2.03615,2.0357,2.03615,321000000.0
2008-08-22 10:08:00,2.03615,2.03625,2.0358,2.0358,293200000.0
2008-08-22 10:09:00,2.0358,2.0359,2.03535,2.03565,120900000.0
2008-08-22 10:10:00,2.0358,2.036,2.0352,2.03555,336400000.0
2008-08-22 10:11:00,2.03555,2.0359,2.03535,2.0358,211600000.0
2008-08-22 10:12:00,2.0357,2.0362,2.0357,2.0362,154800000.0
2008-08-22 10:13:00,2.0362,2.0364,2.03595,2.0364,94700000.0
2008-08-22 10:14:00,2.0364,2.0367,2.0358,2.0363,318100000.0
2008-08-22 10:15:00,2.0364,2.0368,2.0361,2.0363,334600000.0
2008-08-22 10:16:00,2.0364,2.037,2.0363,2.0368,208700000.0
2008-08-22 10:17:00,2.0368,2.0371,2.03655,2.0366,369200000.0
2008-08-22 10:18:00,2.0366,2.0367,2.0363,2.0366,271000000.0
2008-08-22 10:19:00,2.0365,2.03695,2.03645,2.0367,326400000.0
2008-08-22 10:20:00,2.0367,2.037,2.0366,2.03665,314700000.0
2008-08-22 10:21:00,2.0367,2.0369,2.03625,2.03635,269700000.0
2008-08-22 10:22:00,2.03645,2.0367,2.03625,2.03625,385900000.0
2008-08-22 10:23:00,2.0363,2.03705,2.03615,2.037,298700000.0
2008-08-22 10:24:00,2.037,2.0372,2.03675,2.03705,288250000.0
2008-08-22 10:25:00,2.03705,2.03715,2.03635,2.0364,412300000.0
2008-08-22 10:26:00,2.03635,2.0365,2.03595,2.03635,422200000.0
2008-08-22 10:27:00,2.03635,2.037,2.0362,2.03645,409700000.0
2008-08-22 10:28:00,2.03645,2.03655,2.0361,2.0362,217700000.0
2008-08-22 10:29:00,2.0362,2.0373,2.0359,2.03675,260400000.0
2008-08-22 10:30:00,2.0368,2.0368,2.0346,2.03475,435900000.0
2008-08-22 10:31:00,2.03475,2.03475,2.03395,2.0343,487100000.0
2008-08-22 10:32:00,2.03425,2.0346,2.0332,2.0332,285700000.0
2008-08-22 10:33:00,2.033,2.03445,2.033,2.0344,381100000.0
2008-08-22 10:34:00,2.0344,2.03475,2.03385,2.034,402900000.0
2008-08-22 10:35:00,2.034,2.0343,2.0337,2.03385,320600000.0
2008-08-22 10:36:00,2.03385,2.03395,2.03305,2.0331,429100000.0
2008-08-22 10:37:00,2.0331,2.0331,2.03235,2.0324,390400000.0
2008-08-22 10:38:00,2.03245,2.03295,2.0322,2.0329,355500000.0
2008-08-22 10:39:00,2.0329,2.033,2.03205,2.03225,314200000.0
2008-08-22 10:40:00,2.03225,2.03285,2.0319,2.03215,398800000.0
2008-08-22 10:41:00,2.0322,2.0325,2.03185,2.0321,315900000.0
2008-08-22 10:42:00,2.03205,2.0322,2.03155,2.0319,367800000.0
2008-08-22 10:43:00,2.0319,2.0321,2.0315,2.03175,275600000.0
2008-08-22 10:44:00,2.03175,2.03215,2.03125,2.0317,354500000.0
2008-08-22 10:45:00,2.0317,2.03195,2.03155,2.0317,252000000.0
2008-08-22 10:46:00,2.0317,2.0322,2.03155,2.03185,324400000.0
2008-08-22 10:47:00,2.0319,2.0331,2.0319,2.0327,339767500.0
2008-08-22 10:48:00,2.0327,2.0331,2.03245,2.0327,347700000.0
2008-08-22 10:49:00,2.0327,2.0328,2.0321,2.03215,234700000.0
2008-08-22 10:50:00,2.03215,2.03215,2.0313,2.03135,313800000.0
2008-08-22 10:51:00,2.0313,2.03175,2.0309,2.03145,333000000.0
2008-08-22 10:52:00,2.03145,2.03175,2.0311,2.0311,281600000.0
2008-08-22 10:53:00,2.0311,2.03115,2.03075,2.0311,261100000.0
2008-08-22 10:54:00,2.0311,2.03175,2.0309,2.0309,243250000.0
2008-08-22 10:55:00,2.0309,2.0313,2.03065,2.0312,222300000.0
2008-08-22 10:56:00,2.03115,2.0312,2.0306,2.0306,312600000.0
2008-08-22 10:57:00,2.0305,2.03125,2.03035,2.0308,319900000.0
2008-08-22 10:58:00,2.0308,2.03125,2.03075,2.0309,276100000.0
2008-08-22 10:59:00,2.031,2.0313,2.03065,2.03075,258700000.0
2008-08-22 11:00:00,2.03075,2.03105,2.0305,2.0309,229200000.0
2008-08-22 11:01:00,2.0308,2.0308,2.0301,2.0301,373200000.0
2008-08-22 11:02:00,2.0301,2.0306,2.02965,2.0304,530400000.0
2008-08-22 11:03:00,2.03035,2.03055,2.0299,2.03035,320900000.0
2008-08-22 11:04:00,2.03045,2.03075,2.03005,2.03025,271700000.0
2008-08-22 11:05:00,2.03025,2.0309,2.03015,2.03065,130700000.0
2008-08-22 11:06:00,2.03065,2.03085,2.03005,2.03045,233900000.0
2008-08-22 11:07:00,2.03045,2.03095,2.0304,2.0306,175000000.0
2008-08-22 11:08:00,2.0306,2.0309,2.03035,2.0307,162800000.0
2008-08-22 11:09:00,2.0308,2.0315,2.03065,2.03145,274400000.0
2008-08-22 11:10:00,2.03155,2.032,2.03105,2.03195,300100000.0
2008-08-22 11:11:00,2.03195,2.0323,2.03135,2.03175,222400000.0
2008-08-22 11:12:00,2.03185,2.03185,2.03065,2.0309,258600000.0
2008-08-22 11:13:00,2.0309,2.0313,2.03055,2.03105,238300000.0
2008-08-22 11:14:00,2.03105,2.0311,2.0302,2.0303,290200000.0
2008-08-22 11:15:00,2.0303,2.03065,2.02995,2.02995,232000000.0
2008-08-22 11:16:00,2.02995,2.0304,2.02965,2.03025,313200000.0
2008-08-22 11:17:00,2.03015,2.0311,2.0298,2.0311,277500000.0
2008-08-22 11:18:00,2.0311,2.03145,2.03025,2.03065,279800000.0
2008-08-22 11:19:00,2.03065,2.031,2.03055,2.03095,122700000.0
2008-08-22 11:20:00,2.03105,2.0315,2.0309,2.0314,165700000.0
2008-08-22 11:21:00,2.03125,2.03165,2.03125,2.0313,192100000.0
2008-08-22 11:22:00,2.0313,2.03215,2.0313,2.0317,259700000.0
2008-08-22 11:23:00,2.0317,2.0325,2.03155,2.0317,300200000.0
2008-08-22 11:24:00,2.0317,2.03185,2.03115,2.03115,171700000.0
2008-08-22 11:25:00,2.03105,2.0313,2.0309,2.031,257200000.0
2008-08-22 11:26:00,2.0311,2.0313,2.03075,2.03095,440400000.0
2008-08-22 11:27:00,2.03095,2.03095,2.03035,2.0305,102800000.0
2008-08-22 11:28:00,2.0305,2.0307,2.0304,2.0307,77600000.0
2008-08-22 11:29:00,2.0308,2.03115,2.03045,2.03115,158300000.0
2008-08-22 11:30:00,2.0311,2.03145,2.03105,2.0311,206300000.0
2008-08-22 11:31:00,2.031,2.0311,2.03075,2.03075,214700000.0
2008-08-22 11:32:00,2.03075,2.03135,2.03075,2.03115,168600000.0
2008-08-22 11:33:00,2.0312,2.0314,2.03095,2.03135,180100000.0
2008-08-22 11:34:00,2.0312,2.0316,2.031,2.03115,242600000.0
2008-08-22 11:35:00,2.03115,2.03145,2.03085,2.03095,175700000.0
2008-08-22 11:36:00,2.0311,2.0311,2.03065,2.0309,95400000.0
2008-08-22 11:37:00,2.0309,2.03125,2.0306,2.0311,275000000.0
2008-08-22 11:38:00,2.03105,2.0311,2.03045,2.0306,162100000.0
2008-08-22 11:39:00,2.0306,2.0309,2.03055,2.0308,135600000.0
2008-08-22 11:40:00,2.0308,2.0308,2.03035,2.0305,291100000.0
2008-08-22 11:41:00,2.0305,2.0311,2.03025,2.0308,318500000.0
2008-08-22 11:42:00,2.03085,2.031,2.03065,2.0309,255900000.0
2008-08-22 11:43:00,2.0309,2.0312,2.03085,2.0309,159100000.0
2008-08-22 11:44:00,2.0309,2.03105,2.03065,2.03075,79000000.0
2008-08-22 11:45:00,2.0307,2.03085,2.03035,2.03045,241100000.0
2008-08-22 11:46:00,2.03045,2.0309,2.0304,2.0307,114700000.0
2008-08-22 11:47:00,2.0308,2.031,2.0305,2.031,243400000.0
2008-08-22 11:48:00,2.03095,2.03095,2.0299,2.0301,174700000.0
2008-08-22 11:49:00,2.03005,2.0302,2.0299,2.0299,99500000.0
2008-08-22 11:50:00,2.03,2.0303,2.02975,2.03005,165600000.0
2008-08-22 11:51:00,2.03005,2.0303,2.02965,2.02965,209900000.0
2008-08-22 11:52:00,2.0297,2.03025,2.02955,2.0301,310900000.0
2008-08-22 11:53:00,2.03,2.03015,2.02995,2.0301,192200000.0
2008-08-22 11:54:00,2.02995,2.03025,2.02995,2.03025,93900000.0
2008-08-22 11:55:00,2.0302,2.0303,2.0298,2.0298,305700000.0
2008-08-22 11:56:00,2.0298,2.0298,2.0295,2.02955,265000000.0
2008-08-22 11:57:00,2.02955,2.0299,2.0295,2.02975,288200000.0
2008-08-22 11:58:00,2.0299,2.03035,2.0298,2.0303,131300000.0
2008-08-22 11:59:00,2.0304,2.0305,2.03025,2.03045,153400000.0
2008-08-22 12:00:00,2.0304,2.03065,2.0302,2.0306,291000000.0
2008-08-22 12:01:00,2.0306,2.0307,2.02975,2.0298,226600000.0
2008-08-22 12:02:00,2.0298,2.0299,2.02895,2.02905,453100000.0
2008-08-22 12:03:00,2.029,2.0297,2.02895,2.0295,437300000.0
2008-08-22 12:04:00,2.0295,2.0301,2.02895,2.0292,445100000.0
2008-08-22 12:05:00,2.0292,2.0305,2.02905,2.03035,401200000.0
2008-08-22 12:06:00,2.0304,2.03085,2.0303,2.0306,337400000.0
2008-08-22 12:07:00,2.03075,2.0308,2.03015,2.03055,240400000.0
2008-08-22 12:08:00,2.0306,2.0309,2.0303,2.0306,342800000.0
2008-08-22 12:09:00,2.0306,2.0306,2.03015,2.0302,215600000.0
2008-08-22 12:10:00,2.0302,2.0314,2.03005,2.0309,360700000.0
2008-08-22 12:11:00,2.0309,2.0309,2.03045,2.03045,313800000.0
2008-08-22 12:12:00,2.03045,2.03065,2.0301,2.03065,310500000.0
2008-08-22 12:13:00,2.03065,2.03065,2.0304,2.0304,182400000.0
2008-08-22 12:14:00,2.0304,2.03095,2.0304,2.0306,265500000.0
2008-08-22 12:15:00,2.0306,2.03085,2.03025,2.03035,288600000.0
2008-08-22 12:16:00,2.03035,2.03045,2.02995,2.03,149700000.0
2008-08-22 12:17:00,2.03,2.03015,2.0298,2.02985,255700000.0
2008-08-22 12:18:00,2.0299,2.0301,2.02965,2.0298,330100000.0
2008-08-22 12:19:00,2.0298,2.03025,2.02955,2.03015,239200000.0
2008-08-22 12:20:00,2.0301,2.03065,2.02905,2.0302,328700000.0
2008-08-22 12:21:00,2.0302,2.0305,2.0297,2.03035,297800000.0
2008-08-22 12:22:00,2.0305,2.0308,2.03025,2.0306,217800000.0
2008-08-22 12:23:00,2.0306,2.0306,2.0303,2.0305,194600000.0
2008-08-22 12:24:00,2.0304,2.0306,2.0299,2.02995,347300000.0
2008-08-22 12:25:00,2.02995,2.03085,2.02995,2.03075,281500000.0
2008-08-22 12:26:00,2.03075,2.0309,2.0304,2.0304,253300000.0
2008-08-22 12:27:00,2.03035,2.0308,2.0301,2.03065,221800000.0
2008-08-22 12:28:00,2.03065,2.03115,2.03065,2.0309,253900000.0
2008-08-22 12:29:00,2.0309,2.03135,2.03065,2.0309,242500000.0
2008-08-22 12:30:00,2.0309,2.03135,2.0308,2.03125,251600000.0
2008-08-22 12:31:00,2.0312,2.0312,2.0308,2.03085,192600000.0
2008-08-22 12:32:00,2.03085,2.0313,2.03075,2.03085,235600000.0
2008-08-22 12:33:00,2.0309,2.0311,2.03075,2.0309,157400000.0
2008-08-22 12:34:00,2.0308,2.0308,2.03035,2.03075,195600000.0
2008-08-22 12:35:00,2.03075,2.03105,2.0306,2.0309,200600000.0
2008-08-22 12:36:00,2.0309,2.031,2.03055,2.03065,222100000.0
2008-08-22 12:37:00,2.0307,2.03095,2.03055,2.0308,205400000.0
2008-08-22 12:38:00,2.03075,2.0309,2.03065,2.0308,161200000.0
2008-08-22 12:39:00,2.0309,2.03125,2.03055,2.03095,220800000.0
2008-08-22 12:40:00,2.031,2.0313,2.0306,2.03065,201500000.0
2008-08-22 12:41:00,2.03065,2.03075,2.03035,2.0306,175300000.0
2008-08-22 12:42:00,2.03065,2.03105,2.03055,2.03105,139600000.0
2008-08-22 12:43:00,2.03105,2.0311,2.03085,2.0309,82900000.0
2008-08-22 12:44:00,2.0309,2.0309,2.0305,2.0308,69500000.0
2008-08-22 12:45:00,2.0307,2.03105,2.0307,2.03095,32000000.0
2008-08-22 12:46:00,2.0309,2.0311,2.03075,2.0308,127200000.0
2008-08-22 12:47:00,2.0308,2.0308,2.0306,2.0306,44600000.0
2008-08-22 12:48:00,2.0306,2.0307,2.0305,2.0306,50400000.0
2008-08-22 12:49:00,2.0306,2.0308,2.03035,2.03035,72400000.0
2008-08-22 12:50:00,2.03035,2.0306,2.03025,2.0305,179600000.0
2008-08-22 12:51:00,2.0305,2.0305,2.03035,2.0304,17400000.0
2008-08-22 12:52:00,2.03045,2.0308,2.03035,2.0308,125700000.0
2008-08-22 12:53:00,2.0308,2.0308,2.0305,2.0306,77700000.0
2008-08-22 12:54:00,2.03065,2.03065,2.02995,2.03035,158200000.0
2008-08-22 12:55:00,2.03035,2.03055,2.03015,2.0303,106300000.0
2008-08-22 12:56:00,2.0303,2.03055,2.03015,2.0303,105600000.0
2008-08-22 12:57:00,2.0303,2.0304,2.0296,2.0297,162400000.0
2008-08-22 12:58:00,2.0297,2.0299,2.02935,2.02935,142000000.0
2008-08-22 12:59:00,2.0294,2.0295,2.02915,2.02945,133900000.0
2008-08-22 13:00:00,2.02945,2.02965,2.0293,2.02945,143900000.0
2008-08-22 13:01:00,2.02945,2.02945,2.02885,2.02905,151200000.0
2008-08-22 13:02:00,2.02905,2.0291,2.0286,2.0286,195291000.0
2008-08-22 13:03:00,2.0286,2.02935,2.0286,2.0292,133011000.0
2008-08-22 13:04:00,2.0292,2.02955,2.02885,2.0291,163900000.0
2008-08-22 13:05:00,2.0291,2.0292,2.0287,2.0287,158100000.0
2008-08-22 13:06:00,2.0286,2.02975,2.0286,2.0295,237853000.0
2008-08-22 13:07:00,2.0295,2.0299,2.02925,2.0299,206600000.0
2008-08-22 13:08:00,2.0299,2.0301,2.02905,2.02935,172000000.0
2008-08-22 13:09:00,2.02935,2.02985,2.02935,2.0297,174500000.0
2008-08-22 13:10:00,2.0296,2.0297,2.0291,2.0294,263500000.0
2008-08-22 13:11:00,2.0294,2.0297,2.02925,2.02955,264500000.0
2008-08-22 13:12:00,2.02955,2.03,2.02955,2.0298,204900000.0
2008-08-22 13:13:00,2.0298,2.0303,2.0297,2.0297,182100000.0
2008-08-22 13:14:00,2.0297,2.02995,2.02965,2.0298,205600000.0
2008-08-22 13:15:00,2.0298,2.02985,2.0296,2.0297,213500000.0
2008-08-22 13:16:00,2.0297,2.0304,2.0297,2.0301,301800000.0
2008-08-22 13:17:00,2.0301,2.0303,2.03005,2.03005,92400000.0
2008-08-22 13:18:00,2.0301,2.03085,2.0301,2.0304,334700000.0
2008-08-22 13:19:00,2.0304,2.0305,2.0303,2.0304,83000000.0
2008-08-22 13:20:00,2.03045,2.0305,2.02985,2.0301,69100000.0
2008-08-22 13:21:00,2.0302,2.0306,2.0302,2.0303,79200000.0
2008-08-22 13:22:00,2.0303,2.03045,2.03005,2.0303,158200000.0
2008-08-22 13:23:00,2.02995,2.0303,2.02995,2.0302,77300000.0
2008-08-22 13:24:00,2.0302,2.03025,2.02995,2.02995,169100000.0
2008-08-22 13:25:00,2.0299,2.03015,2.0297,2.03,142400000.0
2008-08-22 13:26:00,2.0299,2.0304,2.02975,2.03,279300000.0
2008-08-22 13:27:00,2.03,2.0305,2.02975,2.0299,303400000.0
2008-08-22 13:28:00,2.03005,2.03085,2.02985,2.0304,253400000.0
2008-08-22 13:29:00,2.0303,2.0305,2.02935,2.0295,331100000.0
2008-08-22 13:30:00,2.0296,2.03075,2.02945,2.03075,193600000.0
2008-08-22 13:31:00,2.0308,2.03115,2.0308,2.0311,188800000.0
2008-08-22 13:32:00,2.0311,2.0318,2.03105,2.03155,196000000.0
2008-08-22 13:33:00,2.0316,2.03175,2.03125,2.03125,197500000.0
2008-08-22 13:34:00,2.03125,2.0314,2.03095,2.0312,149100000.0
2008-08-22 13:35:00,2.0312,2.03135,2.03095,2.0311,306400000.0
2008-08-22 13:36:00,2.03125,2.0313,2.0309,2.03095,231900000.0
2008-08-22 13:37:00,2.0308,2.0314,2.03075,2.03125,153400000.0
2008-08-22 13:38:00,2.03125,2.03185,2.0311,2.0313,143400000.0
2008-08-22 13:39:00,2.03125,2.0318,2.03105,2.03155,300400000.0
2008-08-22 13:40:00,2.03155,2.0321,2.03155,2.03195,302400000.0
2008-08-22 13:41:00,2.03205,2.03235,2.0318,2.0322,340500000.0
2008-08-22 13:42:00,2.0323,2.03235,2.03185,2.032,236700000.0
2008-08-22 13:43:00,2.03195,2.032,2.03135,2.0316,206100000.0
2008-08-22 13:44:00,2.03165,2.0324,2.03165,2.03185,237500000.0
2008-08-22 13:45:00,2.03185,2.0324,2.03165,2.03235,359100000.0
2008-08-22 13:46:00,2.03235,2.03405,2.03235,2.03405,262000000.0
2008-08-22 13:47:00,2.03405,2.0354,2.03395,2.0354,356500000.0
2008-08-22 13:48:00,2.0354,2.03565,2.0342,2.03505,404800000.0
2008-08-22 13:49:00,2.03525,2.03525,2.0346,2.0351,285100000.0
2008-08-22 13:50:00,2.03505,2.0351,2.03405,2.0342,286700000.0
2008-08-22 13:51:00,2.03425,2.03445,2.0337,2.03385,389300000.0
2008-08-22 13:52:00,2.0339,2.03405,2.03335,2.0337,331700000.0
2008-08-22 13:53:00,2.0337,2.0338,2.03295,2.03335,268200000.0
2008-08-22 13:54:00,2.03335,2.0341,2.03315,2.034,379000000.0
2008-08-22 13:55:00,2.034,2.0343,2.03375,2.034,355100000.0
2008-08-22 13:56:00,2.03395,2.0342,2.0334,2.0335,322600000.0
2008-08-22 13:57:00,2.0335,2.0336,2.03285,2.033,238600000.0
2008-08-22 13:58:00,2.0329,2.03345,2.03285,2.0334,250300000.0
2008-08-22 13:59:00,2.03335,2.03345,2.0329,2.03305,351200000.0
2008-08-22 14:00:00,2.03305,2.03355,2.03305,2.03345,296800000.0
2008-08-22 14:01:00,2.03335,2.03345,2.03245,2.0326,249100000.0
2008-08-22 14:02:00,2.0326,2.0332,2.0326,2.0332,348400000.0
2008-08-22 14:03:00,2.03325,2.03425,2.03325,2.03395,313900000.0
2008-08-22 14:04:00,2.03405,2.0341,2.03345,2.03345,223400000.0
2008-08-22 14:05:00,2.03345,2.03465,2.03335,2.03445,334600000.0
2008-08-22 14:06:00,2.03425,2.035,2.03425,2.0349,284300000.0
2008-08-22 14:07:00,2.0349,2.03565,2.0349,2.03545,185200000.0
2008-08-22 14:08:00,2.0355,2.0355,2.03505,2.0351,279000000.0
2008-08-22 14:09:00,2.0351,2.03635,2.03505,2.0359,304300000.0
2008-08-22 14:10:00,2.0359,2.0365,2.03545,2.0361,210700000.0
2008-08-22 14:11:00,2.0362,2.03655,2.0361,2.03625,232100000.0
2008-08-22 14:12:00,2.03625,2.03645,2.03615,2.0363,124800000.0
2008-08-22 14:13:00,2.0363,2.0363,2.03565,2.0359,180200000.0
2008-08-22 14:14:00,2.03585,2.0368,2.03575,2.0368,244900000.0
2008-08-22 14:15:00,2.0369,2.037,2.03575,2.0365,335400000.0
2008-08-22 14:16:00,2.0365,2.03725,2.0365,2.037,267900000.0
2008-08-22 14:17:00,2.0369,2.0371,2.0366,2.0368,175300000.0
2008-08-22 14:18:00,2.0368,2.0368,2.03655,2.03655,93000000.0
2008-08-22 14:19:00,2.0365,2.0365,2.03585,2.036,233400000.0
2008-08-22 14:20:00,2.036,2.036,2.0352,2.0355,200500000.0
2008-08-22 14:21:00,2.0357,2.0357,2.0341,2.0345,238800000.0
2008-08-22 14:22:00,2.0344,2.03475,2.03305,2.03315,286500000.0
2008-08-22 14:23:00,2.0332,2.0339,2.0331,2.0338,197100000.0
2008-08-22 14:24:00,2.0338,2.03425,2.0336,2.03395,142300000.0
2008-08-22 14:25:00,2.03395,2.03415,2.03365,2.03405,162400000.0
2008-08-22 14:26:00,2.03405,2.0341,2.0335,2.0336,277500000.0
2008-08-22 14:27:00,2.0336,2.03405,2.0336,2.03385,247800000.0
2008-08-22 14:28:00,2.03385,2.0341,2.03365,2.03365,186700000.0
2008-08-22 14:29:00,2.03365,2.0343,2.03365,2.0339,158700000.0
2008-08-22 14:30:00,2.03395,2.034,2.0336,2.0337,131400000.0
2008-08-22 14:31:00,2.0337,2.0338,2.0336,2.0337,116800000.0
2008-08-22 14:32:00,2.0337,2.0344,2.0337,2.03435,211000000.0
2008-08-22 14:33:00,2.0344,2.0347,2.0337,2.03385,225500000.0
2008-08-22 14:34:00,2.03385,2.0345,2.03385,2.0343,199900000.0
2008-08-22 14:35:00,2.0343,2.0346,2.03425,2.0346,174000000.0
2008-08-22 14:36:00,2.0346,2.0349,2.03445,2.0349,175500000.0
2008-08-22 14:37:00,2.03485,2.0351,2.0342,2.0342,171100000.0
2008-08-22 14:38:00,2.0341,2.0343,2.034,2.034,125500000.0
2008-08-22 14:39:00,2.034,2.034,2.03345,2.03345,204600000.0
2008-08-22 14:40:00,2.0334,2.0337,2.0331,2.03325,429000000.0
2008-08-22 14:41:00,2.0333,2.0334,2.0328,2.0329,320800000.0
2008-08-22 14:42:00,2.0328,2.03285,2.03195,2.03225,221800000.0
2008-08-22 14:43:00,2.03225,2.0329,2.03215,2.0329,240200000.0
2008-08-22 14:44:00,2.0329,2.0333,2.0328,2.0332,217200000.0
2008-08-22 14:45:00,2.0331,2.0333,2.03285,2.03285,101000000.0
2008-08-22 14:46:00,2.03285,2.0333,2.0327,2.0332,210000000.0
2008-08-22 14:47:00,2.0332,2.0332,2.0329,2.03315,176400000.0
2008-08-22 14:48:00,2.03305,2.0333,2.03285,2.0329,210900000.0
2008-08-22 14:49:00,2.0329,2.0334,2.0329,2.0331,299300000.0
2008-08-22 14:50:00,2.0331,2.0332,2.0327,2.03285,175100000.0
2008-08-22 14:51:00,2.03285,2.0332,2.03285,2.033,154300000.0
2008-08-22 14:52:00,2.033,2.0333,2.03295,2.0331,121100000.0
2008-08-22 14:53:00,2.0331,2.0334,2.03305,2.0332,277100000.0
2008-08-22 14:54:00,2.0332,2.0336,2.03315,2.0334,125000000.0
2008-08-22 14:55:00,2.0333,2.03355,2.0333,2.0334,123800000.0
2008-08-22 14:56:00,2.0334,2.03365,2.03325,2.03355,85500000.0
2008-08-22 14:57:00,2.0335,2.03415,2.0335,2.0341,122700000.0
2008-08-22 14:58:00,2.0341,2.0342,2.03365,2.03365,74600000.0
2008-08-22 14:59:00,2.0338,2.03405,2.0338,2.034,87700000.0
2008-08-22 15:00:00,2.034,2.034,2.03355,2.0338,178200000.0
2008-08-22 15:01:00,2.0338,2.034,2.03365,2.034,107200000.0
2008-08-22 15:02:00,2.034,2.03435,2.0339,2.03425,145700000.0
2008-08-22 15:03:00,2.03425,2.03465,2.03415,2.03435,112500000.0
2008-08-22 15:04:00,2.03435,2.03495,2.0343,2.0345,117200000.0
2008-08-22 15:05:00,2.0345,2.03515,2.03435,2.0349,165600000.0
2008-08-22 15:06:00,2.035,2.0353,2.03465,2.03475,135900000.0
2008-08-22 15:07:00,2.03475,2.03495,2.0344,2.03445,161000000.0
2008-08-22 15:08:00,2.03445,2.0348,2.03445,2.03465,159600000.0
2008-08-22 15:09:00,2.0347,2.0347,2.03405,2.0341,144600000.0
2008-08-22 15:10:00,2.03415,2.0342,2.03375,2.03395,221100000.0
2008-08-22 15:11:00,2.0339,2.03415,2.03365,2.0339,267600000.0
2008-08-22 15:12:00,2.034,2.0341,2.0332,2.0332,189700000.0
2008-08-22 15:13:00,2.0333,2.03365,2.0328,2.03355,396500000.0
2008-08-22 15:14:00,2.03355,2.0336,2.0333,2.03345,259300000.0
2008-08-22 15:15:00,2.0334,2.0337,2.0334,2.03365,141700000.0
2008-08-22 15:16:00,2.03365,2.03365,2.0333,2.0333,124300000.0
2008-08-22 15:17:00,2.0333,2.03355,2.0329,2.03355,275100000.0
2008-08-22 15:18:00,2.03355,2.0337,2.03315,2.0332,186800000.0
2008-08-22 15:19:00,2.0331,2.03385,2.03305,2.03375,143100000.0
2008-08-22 15:20:00,2.0338,2.03405,2.03335,2.0337,171200000.0
2008-08-22 15:21:00,2.0337,2.0339,2.0336,2.03385,146400000.0
2008-08-22 15:22:00,2.03395,2.0343,2.03375,2.0339,169800000.0
2008-08-22 15:23:00,2.0338,2.03415,2.03375,2.03385,168300000.0
2008-08-22 15:24:00,2.03385,2.03405,2.03355,2.034,162900000.0
2008-08-22 15:25:00,2.034,2.03405,2.03375,2.03385,85900000.0
2008-08-22 15:26:00,2.0338,2.034,2.03375,2.034,238900000.0
2008-08-22 15:27:00,2.03405,2.03415,2.0338,2.0339,210800000.0
2008-08-22 15:28:00,2.0339,2.0339,2.03375,2.0339,121300000.0
2008-08-22 15:29:00,2.0339,2.03415,2.03375,2.0338,413000000.0
2008-08-22 15:30:00,2.0338,2.03405,2.0338,2.03385,314600000.0
2008-08-22 15:31:00,2.03385,2.03475,2.03385,2.0347,338100000.0
2008-08-22 15:32:00,2.0346,2.0349,2.0346,2.0349,372700000.0
2008-08-22 15:33:00,2.0349,2.0352,2.0348,2.0349,345900000.0
2008-08-22 15:34:00,2.0349,2.035,2.03435,2.03455,217600000.0
2008-08-22 15:35:00,2.03475,2.0349,2.0344,2.03465,273100000.0
2008-08-22 15:36:00,2.0346,2.0346,2.0341,2.0341,170800000.0
2008-08-22 15:37:00,2.0341,2.03455,2.0341,2.03455,157500000.0
2008-08-22 15:38:00,2.03455,2.0351,2.03445,2.0349,82500000.0
2008-08-22 15:39:00,2.03495,2.0351,2.03415,2.0343,157000000.0
2008-08-22 15:40:00,2.03415,2.03425,2.0337,2.03395,292900000.0
2008-08-22 15:41:00,2.0339,2.0343,2.03375,2.03425,241800000.0
2008-08-22 15:42:00,2.03425,2.0345,2.034,2.0342,161600000.0
2008-08-22 15:43:00,2.0342,2.03435,2.0341,2.0342,145500000.0
2008-08-22 15:44:00,2.0342,2.03465,2.0341,2.0346,163300000.0
2008-08-22 15:45:00,2.0346,2.03475,2.03445,2.0347,190700000.0
2008-08-22 15:46:00,2.0347,2.0349,2.03455,2.0347,254700000.0
2008-08-22 15:47:00,2.0347,2.0352,2.0343,2.0349,234700000.0
2008-08-22 15:48:00,2.0349,2.0349,2.0346,2.0349,154900000.0
2008-08-22 15:49:00,2.0349,2.035,2.03455,2.0348,200900000.0
2008-08-22 15:50:00,2.0349,2.035,2.03455,2.035,172300000.0
2008-08-22 15:51:00,2.03485,2.03505,2.03475,2.03485,151800000.0
2008-08-22 15:52:00,2.03485,2.035,2.03465,2.0348,134500000.0
2008-08-22 15:53:00,2.0348,2.03495,2.03445,2.0346,290400000.0
2008-08-22 15:54:00,2.0346,2.0351,2.0346,2.03475,194100000.0
2008-08-22 15:55:00,2.0349,2.035,2.03475,2.0349,111000000.0
2008-08-22 15:56:00,2.0349,2.0354,2.0349,2.0353,253800000.0
2008-08-22 15:57:00,2.0352,2.03535,2.0349,2.0351,239600000.0
2008-08-22 15:58:00,2.0351,2.0352,2.03485,2.0351,160200000.0
2008-08-22 15:59:00,2.0351,2.0357,2.0351,2.0355,143000000.0
2008-08-22 16:00:00,2.03545,2.03625,2.0353,2.0358,472500000.0
2008-08-22 16:01:00,2.0358,2.0358,2.03465,2.0352,463200000.0
2008-08-22 16:02:00,2.0353,2.03565,2.0351,2.0352,290500000.0
2008-08-22 16:03:00,2.0352,2.0352,2.03435,2.03435,225600000.0
2008-08-22 16:04:00,2.03435,2.0346,2.03405,2.0345,300900000.0
2008-08-22 16:05:00,2.0345,2.0346,2.03405,2.0346,308300000.0
2008-08-22 16:06:00,2.0346,2.035,2.03455,2.035,206800000.0
2008-08-22 16:07:00,2.035,2.0351,2.0347,2.0348,192300000.0
2008-08-22 16:08:00,2.0349,2.03525,2.03475,2.03525,258700000.0
2008-08-22 16:09:00,2.0352,2.0355,2.0346,2.035,335200000.0
2008-08-22 16:10:00,2.035,2.03525,2.0347,2.0349,242200000.0
2008-08-22 16:11:00,2.03485,2.03575,2.03485,2.03565,237800000.0
2008-08-22 16:12:00,2.03565,2.036,2.0355,2.0357,276500000.0
2008-08-22 16:13:00,2.0357,2.0359,2.0354,2.0356,195500000.0
2008-08-22 16:14:00,2.0356,2.03625,2.0355,2.0361,205500000.0
2008-08-22 16:15:00,2.03635,2.0368,2.03605,2.0367,246900000.0
2008-08-22 16:16:00,2.0368,2.037,2.0364,2.037,111300000.0
2008-08-22 16:17:00,2.0369,2.0369,2.03665,2.0368,47900000.0
2008-08-22 16:18:00,2.0367,2.0376,2.03665,2.0373,189700000.0
2008-08-22 16:19:00,2.0373,2.0378,2.0372,2.0374,271400000.0
2008-08-22 16:20:00,2.0374,2.0376,2.0373,2.0375,80800000.0
2008-08-22 16:21:00,2.0375,2.0376,2.0372,2.0374,101400000.0
2008-08-22 16:22:00,2.0374,2.0376,2.0374,2.0376,55600000.0
2008-08-22 16:23:00,2.0376,2.0376,2.0371,2.0371,111900000.0
2008-08-22 16:24:00,2.0371,2.0372,2.0369,2.0371,189200000.0
2008-08-22 16:25:00,2.0371,2.0374,2.0368,2.0368,179000000.0
2008-08-22 16:26:00,2.0368,2.0372,2.0368,2.0371,183400000.0
2008-08-22 16:27:00,2.0371,2.0374,2.0363,2.0364,369000000.0
2008-08-22 16:28:00,2.0364,2.03705,2.0364,2.037,256900000.0
2008-08-22 16:29:00,2.03695,2.0372,2.0369,2.0371,128400000.0
2008-08-22 16:30:00,2.0371,2.0378,2.037,2.0375,248000000.0
2008-08-22 16:31:00,2.0374,2.0375,2.0373,2.0373,95400000.0
2008-08-22 16:32:00,2.0373,2.0377,2.0372,2.0377,134400000.0
2008-08-22 16:33:00,2.0377,2.0377,2.0376,2.0376,58000000.0
2008-08-22 16:34:00,2.0376,2.0378,2.0373,2.0377,95500000.0
2008-08-22 16:35:00,2.0377,2.0378,2.03705,2.0373,268700000.0
2008-08-22 16:36:00,2.0373,2.0377,2.0373,2.0375,132600000.0
2008-08-22 16:37:00,2.0375,2.0375,2.0373,2.0374,99100000.0
2008-08-22 16:38:00,2.0375,2.0376,2.0374,2.0374,68500000.0
2008-08-22 16:39:00,2.0374,2.0376,2.0373,2.0374,168600000.0
2008-08-22 16:40:00,2.0374,2.0377,2.0373,2.0376,179300000.0
2008-08-22 16:41:00,2.0376,2.0376,2.0371,2.03715,114700000.0
2008-08-22 16:42:00,2.03715,2.03785,2.03715,2.03735,207100000.0
2008-08-22 16:43:00,2.0374,2.0375,2.03715,2.0375,109700000.0
2008-08-22 16:44:00,2.0375,2.0375,2.03725,2.0374,146600000.0
2008-08-22 16:45:00,2.0374,2.0376,2.03715,2.03735,175200000.0
2008-08-22 16:46:00,2.0373,2.0375,2.03705,2.03725,281000000.0
2008-08-22 16:47:00,2.0373,2.0376,2.0371,2.03755,284400000.0
2008-08-22 16:48:00,2.03755,2.0381,2.03735,2.03775,228400000.0
2008-08-22 16:49:00,2.03785,2.03815,2.03755,2.03755,171000000.0
2008-08-22 16:50:00,2.0376,2.038,2.03745,2.0376,215500000.0
2008-08-22 16:51:00,2.0376,2.038,2.03745,2.0379,190900000.0
2008-08-22 16:52:00,2.03795,2.03815,2.0375,2.0375,286900000.0
2008-08-22 16:53:00,2.0375,2.03805,2.0374,2.03745,210300000.0
2008-08-22 16:54:00,2.03745,2.0378,2.03735,2.0376,246700000.0
2008-08-22 16:55:00,2.03755,2.038,2.03745,2.0377,337300000.0
2008-08-22 16:56:00,2.03785,2.038,2.0374,2.03775,236200000.0
2008-08-22 16:57:00,2.03775,2.0382,2.03745,2.0379,322800000.0
2008-08-22 16:58:00,2.0379,2.0381,2.03755,2.03805,283000000.0
2008-08-22 16:59:00,2.0379,2.0379,2.0366,2.0366,268300000.0
2008-08-22 17:00:00,2.0367,2.037,2.0364,2.03665,244600000.0
2008-08-22 17:01:00,2.0366,2.0369,2.03645,2.0365,177700000.0
2008-08-22 17:02:00,2.0365,2.0367,2.0345,2.0349,278400000.0
2008-08-22 17:03:00,2.035,2.0356,2.03415,2.0347,234200000.0
2008-08-22 17:04:00,2.0347,2.03525,2.03465,2.0348,251500000.0
2008-08-22 17:05:00,2.0348,2.03585,2.0348,2.0355,298500000.0
2008-08-22 17:06:00,2.0355,2.0355,2.0351,2.0351,149100000.0
2008-08-22 17:07:00,2.0351,2.0351,2.03455,2.0346,180800000.0
2008-08-22 17:08:00,2.0346,2.0347,2.0341,2.0342,208000000.0
2008-08-22 17:09:00,2.0342,2.0348,2.03405,2.0348,257800000.0
2008-08-22 17:10:00,2.0348,2.0348,2.0345,2.0347,127700000.0
2008-08-22 17:11:00,2.0348,2.0348,2.0342,2.0343,142200000.0
2008-08-22 17:12:00,2.0344,2.0346,2.0339,2.0339,155300000.0
2008-08-22 17:13:00,2.0339,2.0343,2.03375,2.0343,177100000.0
2008-08-22 17:14:00,2.0343,2.0344,2.03395,2.03415,210700000.0
2008-08-22 17:15:00,2.03415,2.0344,2.0339,2.0339,344300000.0
2008-08-22 17:16:00,2.0339,2.0349,2.0339,2.03485,275400000.0
2008-08-22 17:17:00,2.03485,2.03485,2.03415,2.03435,302600000.0
2008-08-22 17:18:00,2.03425,2.0347,2.03425,2.03455,306900000.0
2008-08-22 17:19:00,2.0346,2.0346,2.0341,2.0341,269100000.0
2008-08-22 17:20:00,2.034,2.03415,2.0335,2.03405,328100000.0
2008-08-22 17:21:00,2.0341,2.0341,2.0336,2.03365,327400000.0
2008-08-22 17:22:00,2.03365,2.03465,2.03365,2.0339,332700000.0
2008-08-22 17:23:00,2.0339,2.034,2.03355,2.0338,328000000.0
2008-08-22 17:24:00,2.0338,2.034,2.03365,2.03365,259000000.0
2008-08-22 17:25:00,2.03365,2.0339,2.03345,2.0335,261700000.0
2008-08-22 17:26:00,2.0336,2.0337,2.03315,2.03335,149300000.0
2008-08-22 17:27:00,2.0334,2.0335,2.03295,2.033,257500000.0
2008-08-22 17:28:00,2.03295,2.0335,2.03295,2.0332,278600000.0
2008-08-22 17:29:00,2.0331,2.0334,2.0326,2.0334,273800000.0
2008-08-22 17:30:00,2.0334,2.0337,2.03325,2.0337,168800000.0
2008-08-22 17:31:00,2.03355,2.03375,2.0329,2.0332,185200000.0
2008-08-22 17:32:00,2.0332,2.0335,2.03285,2.0331,150000000.0
2008-08-22 17:33:00,2.0331,2.0335,2.0331,2.0334,129100000.0
2008-08-22 17:34:00,2.0334,2.0336,2.0334,2.0335,76800000.0
2008-08-22 17:35:00,2.0335,2.0339,2.0332,2.0338,136000000.0
2008-08-22 17:36:00,2.0338,2.0338,2.03315,2.0338,108800000.0
2008-08-22 17:37:00,2.0338,2.034,2.03345,2.034,157500000.0
2008-08-22 17:38:00,2.034,2.0341,2.0337,2.0339,85700000.0
2008-08-22 17:39:00,2.0339,2.0339,2.03315,2.0334,128700000.0
2008-08-22 17:40:00,2.0334,2.0341,2.0333,2.0337,267500000.0
2008-08-22 17:41:00,2.0337,2.0339,2.03345,2.03345,296300000.0
2008-08-22 17:42:00,2.0336,2.0338,2.0335,2.0337,227500000.0
2008-08-22 17:43:00,2.0337,2.034,2.0335,2.0339,192300000.0
2008-08-22 17:44:00,2.0339,2.0341,2.0337,2.0341,157200000.0
2008-08-22 17:45:00,2.0341,2.0343,2.03405,2.0343,95900000.0
2008-08-22 17:46:00,2.0343,2.0343,2.034,2.0342,139100000.0
2008-08-22 17:47:00,2.0343,2.0344,2.03405,2.0342,209200000.0
2008-08-22 17:48:00,2.0342,2.0343,2.0338,2.0342,201900000.0
2008-08-22 17:49:00,2.0342,2.03455,2.03405,2.0342,276800000.0
2008-08-22 17:50:00,2.03425,2.0347,2.0341,2.0341,286900000.0
2008-08-22 17:51:00,2.0341,2.0341,2.0338,2.034,202200000.0
2008-08-22 17:52:00,2.034,2.0341,2.03365,2.0339,157600000.0
2008-08-22 17:53:00,2.0339,2.034,2.03365,2.0339,175200000.0
2008-08-22 17:54:00,2.0339,2.0343,2.03385,2.0343,158400000.0
2008-08-22 17:55:00,2.0343,2.0344,2.034,2.034,117700000.0
2008-08-22 17:56:00,2.034,2.0341,2.0335,2.0335,201000000.0
2008-08-22 17:57:00,2.0335,2.0338,2.0334,2.0337,99100000.0
2008-08-22 17:58:00,2.0338,2.034,2.0336,2.0338,107900000.0
2008-08-22 17:59:00,2.0338,2.0344,2.0338,2.0341,234400000.0
2008-08-22 18:00:00,2.0341,2.03425,2.0338,2.0339,84900000.0
2008-08-22 18:01:00,2.0339,2.03395,2.0337,2.0337,120400000.0
2008-08-22 18:02:00,2.0337,2.0338,2.03315,2.0338,130600000.0
2008-08-22 18:03:00,2.0338,2.0339,2.0336,2.03365,81200000.0
2008-08-22 18:04:00,2.0337,2.0339,2.03355,2.0337,126100000.0
2008-08-22 18:05:00,2.0337,2.0339,2.0337,2.0337,99300000.0
2008-08-22 18:06:00,2.03355,2.03385,2.0333,2.0335,206100000.0
2008-08-22 18:07:00,2.0335,2.03445,2.0334,2.0343,126600000.0
2008-08-22 18:08:00,2.0343,2.0344,2.034,2.0343,120800000.0
2008-08-22 18:09:00,2.0343,2.0344,2.0341,2.03435,95200000.0
2008-08-22 18:10:00,2.0343,2.0348,2.0343,2.0346,78100000.0
2008-08-22 18:11:00,2.0346,2.0353,2.0346,2.0353,78200000.0
2008-08-22 18:12:00,2.0353,2.0355,2.0352,2.0354,59800000.0
2008-08-22 18:13:00,2.0354,2.0356,2.0351,2.0356,150700000.0
2008-08-22 18:14:00,2.0356,2.0358,2.0355,2.0355,193000000.0
2008-08-22 18:15:00,2.0355,2.0355,2.0351,2.0351,127800000.0
2008-08-22 18:16:00,2.0351,2.0356,2.03505,2.0355,258600000.0
2008-08-22 18:17:00,2.03555,2.0361,2.03525,2.0357,139500000.0
2008-08-22 18:18:00,2.0357,2.03575,2.03545,2.03565,77200000.0
2008-08-22 18:19:00,2.03565,2.03575,2.035,2.0352,126600000.0
2008-08-22 18:20:00,2.0352,2.0353,2.0349,2.0352,248800000.0
2008-08-22 18:21:00,2.0351,2.0354,2.03445,2.0346,220100000.0
2008-08-22 18:22:00,2.0346,2.0351,2.0342,2.0344,186000000.0
2008-08-22 18:23:00,2.0344,2.0348,2.0344,2.0348,89600000.0
2008-08-22 18:24:00,2.0348,2.0348,2.03395,2.0343,103300000.0
2008-08-22 18:25:00,2.0343,2.0346,2.03415,2.0346,61000000.0
2008-08-22 18:26:00,2.0346,2.0348,2.0343,2.0345,55900000.0
2008-08-22 18:27:00,2.0346,2.0351,2.0345,2.0349,91000000.0
2008-08-22 18:28:00,2.0349,2.035,2.0348,2.0348,130800000.0
2008-08-22 18:29:00,2.0348,2.0356,2.0348,2.0356,166800000.0
2008-08-22 18:30:00,2.0356,2.0359,2.0355,2.0358,95900000.0
2008-08-22 18:31:00,2.0358,2.0358,2.03565,2.0358,19100000.0
2008-08-22 18:32:00,2.0358,2.0358,2.0355,2.0355,19000000.0
2008-08-22 18:33:00,2.0355,2.03585,2.0355,2.03575,67700000.0
2008-08-22 18:34:00,2.03575,2.0358,2.0356,2.0356,70600000.0
2008-08-22 18:35:00,2.0357,2.0357,2.0353,2.03535,86600000.0
2008-08-22 18:36:00,2.0353,2.03565,2.0353,2.0355,81300000.0
2008-08-22 18:37:00,2.0355,2.0356,2.0351,2.0351,55100000.0
2008-08-22 18:38:00,2.0351,2.0351,2.0349,2.0349,81300000.0
2008-08-22 18:39:00,2.0348,2.0352,2.0347,2.0351,98900000.0
2008-08-22 18:40:00,2.0351,2.03535,2.0349,2.0351,110100000.0
2008-08-22 18:41:00,2.0351,2.0351,2.0347,2.0347,198200000.0
2008-08-22 18:42:00,2.0347,2.0349,2.0345,2.0347,172300000.0
2008-08-22 18:43:00,2.0348,2.0348,2.03395,2.0341,154700000.0
2008-08-22 18:44:00,2.0341,2.0345,2.0341,2.0344,104700000.0
2008-08-22 18:45:00,2.0344,2.0345,2.0339,2.0343,172300000.0
2008-08-22 18:46:00,2.0343,2.03435,2.0338,2.03395,128700000.0
2008-08-22 18:47:00,2.03395,2.0341,2.0336,2.0338,84300000.0
2008-08-22 18:48:00,2.03375,2.0343,2.0335,2.03425,180500000.0
2008-08-22 18:49:00,2.03425,2.0346,2.034,2.0346,80800000.0
2008-08-22 18:50:00,2.0345,2.03455,2.0342,2.0343,120100000.0
2008-08-22 18:51:00,2.0343,2.0343,2.034,2.0341,75400000.0
2008-08-22 18:52:00,2.03415,2.03425,2.0336,2.0336,253100000.0
2008-08-22 18:53:00,2.0336,2.0338,2.0335,2.03375,111200000.0
2008-08-22 18:54:00,2.0338,2.0339,2.03365,2.0337,114500000.0
2008-08-22 18:55:00,2.0337,2.034,2.0336,2.0337,104100000.0
2008-08-22 18:56:00,2.0337,2.0339,2.0335,2.0338,75700000.0
2008-08-22 18:57:00,2.0338,2.0342,2.0338,2.034,94800000.0
2008-08-22 18:58:00,2.034,2.034,2.0336,2.0336,50900000.0
2008-08-22 18:59:00,2.03355,2.0337,2.0334,2.0336,109200000.0
2008-08-22 19:00:00,2.0336,2.0338,2.03285,2.0332,102100000.0
2008-08-22 19:01:00,2.0332,2.0335,2.0332,2.0334,92200000.0
2008-08-22 19:02:00,2.03345,2.0337,2.0334,2.0336,81000000.0
2008-08-22 19:03:00,2.0336,2.0344,2.0336,2.0344,81500000.0
2008-08-22 19:04:00,2.0343,2.0344,2.0339,2.0341,83400000.0
2008-08-22 19:05:00,2.0341,2.03455,2.0341,2.0345,102400000.0
2008-08-22 19:06:00,2.0345,2.035,2.0344,2.03495,74200000.0
2008-08-22 19:07:00,2.0349,2.0349,2.03455,2.0346,95900000.0
2008-08-22 19:08:00,2.0346,2.0346,2.03425,2.03425,106500000.0
2008-08-22 19:09:00,2.03425,2.0344,2.0342,2.0344,70100000.0
2008-08-22 19:10:00,2.0344,2.0348,2.0344,2.0346,77600000.0
2008-08-22 19:11:00,2.0346,2.0346,2.0345,2.03455,48200000.0
2008-08-22 19:12:00,2.0346,2.0346,2.0343,2.0345,54800000.0
2008-08-22 19:13:00,2.0345,2.0346,2.0343,2.0343,54000000.0
2008-08-22 19:14:00,2.0343,2.0344,2.0342,2.0342,55900000.0
2008-08-22 19:15:00,2.0342,2.0345,2.0342,2.0344,84400000.0
2008-08-22 19:16:00,2.0344,2.0345,2.03425,2.0345,163400000.0
2008-08-22 19:17:00,2.03445,2.0347,2.03435,2.0346,121200000.0
2008-08-22 19:18:00,2.0346,2.0347,2.0344,2.0345,50500000.0
2008-08-22 19:19:00,2.0345,2.0345,2.0344,2.0344,4000000.0
2008-08-22 19:20:00,2.03435,2.0347,2.03435,2.0345,68100000.0
2008-08-22 19:21:00,2.0346,2.0347,2.0342,2.0342,103900000.0
2008-08-22 19:22:00,2.0342,2.0343,2.03415,2.0342,187100000.0
2008-08-22 19:23:00,2.0342,2.03425,2.0341,2.0342,136400000.0
2008-08-22 19:24:00,2.0342,2.03425,2.0337,2.0338,112400000.0
2008-08-22 19:25:00,2.0338,2.0338,2.0336,2.0337,36200000.0
2008-08-22 19:26:00,2.0337,2.03405,2.0336,2.034,66100000.0
2008-08-22 19:27:00,2.034,2.03415,2.0339,2.034,64200000.0
2008-08-22 19:28:00,2.03385,2.03405,2.03385,2.0339,56900000.0
2008-08-22 19:29:00,2.03395,2.034,2.0339,2.034,43100000.0
2008-08-22 19:30:00,2.034,2.0342,2.034,2.0342,103100000.0
2008-08-22 19:31:00,2.0342,2.0342,2.034,2.034,95300000.0
2008-08-22 19:32:00,2.034,2.03445,2.034,2.03445,108000000.0
2008-08-22 19:33:00,2.03445,2.03465,2.03385,2.03415,70100000.0
2008-08-22 19:34:00,2.0343,2.03455,2.0342,2.03455,37800000.0
2008-08-22 19:35:00,2.0345,2.0347,2.0345,2.0347,32100000.0
2008-08-22 19:36:00,2.0347,2.0349,2.0347,2.03485,26700000.0
2008-08-22 19:37:00,2.03485,2.03505,2.0348,2.03495,102200000.0
2008-08-22 19:38:00,2.03495,2.03565,2.0349,2.03545,136300000.0
2008-08-22 19:39:00,2.03545,2.0355,2.0352,2.0353,75100000.0
2008-08-22 19:40:00,2.0353,2.03535,2.0348,2.0348,66800000.0
2008-08-22 19:41:00,2.0348,2.03505,2.0347,2.03505,59900000.0
2008-08-22 19:42:00,2.035,2.0353,2.03495,2.03525,24200000.0
2008-08-22 19:43:00,2.0353,2.03545,2.0351,2.0351,64900000.0
2008-08-22 19:44:00,2.0351,2.0352,2.0349,2.0352,77600000.0
2008-08-22 19:45:00,2.03525,2.0354,2.03515,2.0353,53400000.0
2008-08-22 19:46:00,2.0352,2.03555,2.0348,2.0354,89500000.0
2008-08-22 19:47:00,2.0353,2.0356,2.03495,2.0354,62300000.0
2008-08-22 19:48:00,2.0354,2.03555,2.0353,2.0355,38900000.0
2008-08-22 19:49:00,2.03555,2.0357,2.0353,2.03535,80200000.0
2008-08-22 19:50:00,2.0352,2.0356,2.0352,2.0355,32600000.0
2008-08-22 19:51:00,2.0355,2.0355,2.03515,2.0352,97600000.0
2008-08-22 19:52:00,2.0352,2.0355,2.0351,2.0355,118300000.0
2008-08-22 19:53:00,2.0355,2.036,2.0354,2.0355,126400000.0
2008-08-22 19:54:00,2.0355,2.03555,2.0351,2.0352,111600000.0
2008-08-22 19:55:00,2.0352,2.0352,2.035,2.0351,42100000.0
2008-08-22 19:56:00,2.0351,2.0353,2.0351,2.0353,52700000.0
2008-08-22 19:57:00,2.0353,2.0355,2.035,2.0353,116400000.0
2008-08-22 19:58:00,2.0353,2.0354,2.0352,2.0352,38100000.0
2008-08-22 19:59:00,2.0351,2.03535,2.0351,2.03535,185800000.0
2008-08-22 20:00:00,2.0354,2.0356,2.0351,2.0354,199000000.0
2008-08-22 20:01:00,2.0354,2.03545,2.0353,2.03545,35100000.0
2008-08-22 20:02:00,2.0355,2.0355,2.0352,2.0352,56200000.0
2008-08-22 20:03:00,2.0352,2.0355,2.0351,2.0355,49300000.0
2008-08-22 20:04:00,2.0355,2.0355,2.03545,2.0355,16600000.0
2008-08-22 20:05:00,2.03555,2.0356,2.0354,2.0354,75300000.0
2008-08-22 20:06:00,2.03535,2.03535,2.03485,2.035,97300000.0
2008-08-22 20:07:00,2.03495,2.0352,2.03465,2.03505,103500000.0
2008-08-22 20:08:00,2.035,2.0351,2.0349,2.035,80900000.0
2008-08-22 20:09:00,2.035,2.035,2.0348,2.0348,47200000.0
2008-08-22 20:10:00,2.03485,2.0351,2.0348,2.03505,81100000.0
2008-08-22 20:11:00,2.0351,2.03515,2.0348,2.0348,39600000.0
2008-08-22 20:12:00,2.0348,2.0348,2.0344,2.0344,53800000.0
2008-08-22 20:13:00,2.0344,2.0347,2.0343,2.0346,97200000.0
2008-08-22 20:14:00,2.0346,2.0346,2.03385,2.0341,66400000.0
2008-08-22 20:15:00,2.0341,2.0341,2.03355,2.0336,80700000.0
2008-08-22 20:16:00,2.0336,2.03395,2.0336,2.0338,79100000.0
2008-08-22 20:17:00,2.0338,2.0338,2.03335,2.0338,108300000.0
2008-08-22 20:18:00,2.0338,2.0341,2.0338,2.0341,162900000.0
2008-08-22 20:19:00,2.0341,2.0342,2.0336,2.0337,83900000.0
2008-08-22 20:20:00,2.0337,2.03385,2.0336,2.0338,60100000.0
2008-08-22 20:21:00,2.0338,2.03445,2.0338,2.034,136900000.0
2008-08-22 20:22:00,2.034,2.0342,2.0337,2.03375,138900000.0
2008-08-22 20:23:00,2.03375,2.03425,2.0336,2.03425,91100000.0
2008-08-22 20:24:00,2.03425,2.0347,2.03415,2.0344,167800000.0
2008-08-22 20:25:00,2.0345,2.0352,2.0345,2.0351,100800000.0
2008-08-22 20:26:00,2.0347,2.03535,2.0347,2.03535,95500000.0
2008-08-22 20:27:00,2.0353,2.0354,2.0345,2.0346,94700000.0
2008-08-22 20:28:00,2.0346,2.03525,2.0346,2.03515,132700000.0
2008-08-22 20:29:00,2.03515,2.03525,2.03485,2.035,138800000.0
2008-08-22 20:30:00,2.035,2.0351,2.03455,2.0347,45700000.0
2008-08-22 20:31:00,2.0347,2.03535,2.0346,2.0347,171000000.0
2008-08-22 20:32:00,2.0347,2.0351,2.0343,2.0347,43400000.0
2008-08-22 20:33:00,2.0346,2.0346,2.0342,2.03425,34700000.0
2008-08-22 20:34:00,2.03425,2.03455,2.0342,2.03445,59300000.0
2008-08-22 20:35:00,2.03445,2.03445,2.0342,2.03425,81100000.0
2008-08-22 20:36:00,2.0342,2.0343,2.03365,2.0338,56200000.0
2008-08-22 20:37:00,2.03385,2.0347,2.0338,2.0347,135400000.0
2008-08-22 20:38:00,2.03465,2.035,2.03455,2.03495,63200000.0
2008-08-22 20:39:00,2.03495,2.0354,2.0349,2.0351,102300000.0
2008-08-22 20:40:00,2.0351,2.03525,2.03505,2.0352,53100000.0
2008-08-22 20:41:00,2.0352,2.0354,2.03485,2.0351,130900000.0
2008-08-22 20:42:00,2.0352,2.03535,2.0349,2.035,94900000.0
2008-08-22 20:43:00,2.035,2.03525,2.035,2.03525,73600000.0
2008-08-22 20:44:00,2.0352,2.0356,2.03485,2.0352,231500000.0
2008-08-22 20:45:00,2.0352,2.0353,2.035,2.035,136300000.0
2008-08-22 20:46:00,2.035,2.035,2.0344,2.03465,123100000.0
2008-08-22 20:47:00,2.03465,2.03465,2.0342,2.0342,104100000.0
2008-08-22 20:48:00,2.0342,2.0342,2.03385,2.034,148400000.0
2008-08-22 20:49:00,2.034,2.034,2.03335,2.0334,88500000.0
2008-08-22 20:50:00,2.0334,2.03415,2.03315,2.0339,128300000.0
2008-08-22 20:51:00,2.0339,2.0341,2.0337,2.03395,70500000.0
2008-08-22 20:52:00,2.03395,2.0341,2.0335,2.0337,134100000.0
2008-08-22 20:53:00,2.0337,2.03415,2.03365,2.034,80400000.0
2008-08-22 20:54:00,2.034,2.03425,2.0339,2.0339,155900000.0
2008-08-22 20:55:00,2.0338,2.0339,2.0336,2.0337,182100000.0
2008-08-22 20:56:00,2.0337,2.0339,2.0336,2.0338,135800000.0
2008-08-22 20:57:00,2.0338,2.0339,2.0336,2.0336,83200000.0
2008-08-22 20:58:00,2.0336,2.0336,2.0336,2.0336,80000000.0
2008-08-22 20:59:00,2.0336,2.0338,2.0336,2.0338,104600000.0
2008-08-22 21:00:00,2.0337,2.034,2.03355,2.034,105500000.0
2008-08-22 21:01:00,2.034,2.034,2.0336,2.03375,55000000.0
2008-08-22 21:02:00,2.03375,2.0339,2.0334,2.0334,37500000.0
2008-08-22 21:03:00,2.0334,2.0338,2.03335,2.0337,112300000.0
2008-08-22 21:04:00,2.0337,2.0337,2.03355,2.0337,55600000.0
2008-08-22 21:05:00,2.0337,2.03385,2.03365,2.0338,24300000.0
2008-08-22 21:06:00,2.03385,2.034,2.0338,2.03385,38200000.0
2008-08-22 21:07:00,2.0339,2.0341,2.0338,2.0338,38000000.0
2008-08-22 21:08:00,2.0338,2.0338,2.0336,2.0336,10200000.0
2008-08-22 21:09:00,2.0336,2.0336,2.0334,2.0334,11200000.0
2008-08-22 21:10:00,2.0334,2.0337,2.0334,2.03365,30700000.0
2008-08-22 21:11:00,2.03365,2.03365,2.0332,2.0332,34400000.0
2008-08-22 21:12:00,2.0332,2.03335,2.0331,2.0332,43300000.0
2008-08-22 21:13:00,2.03315,2.03335,2.0331,2.0333,37700000.0
2008-08-22 21:14:00,2.0333,2.0336,2.0332,2.03345,30400000.0
2008-08-22 21:15:00,2.0333,2.03355,2.0333,2.03355,16400000.0
2008-08-22 21:16:00,2.0335,2.03395,2.0335,2.0339,29800000.0
2008-08-22 21:17:00,2.03385,2.034,2.03385,2.034,7500000.0
2008-08-22 21:18:00,2.03405,2.0342,2.03405,2.0341,9300000.0
2008-08-22 21:19:00,2.03405,2.03465,2.03405,2.0343,80400000.0
2008-08-22 21:20:00,2.0343,2.0345,2.03395,2.03435,54800000.0
2008-08-22 21:21:00,2.03435,2.0344,2.0342,2.0342,22600000.0
2008-08-22 21:22:00,2.0342,2.03425,2.0342,2.03425,7000000.0
2008-08-22 21:23:00,2.0343,2.0343,2.0343,2.0343,1000000.0
2008-08-22 21:24:00,2.0343,2.03435,2.0343,2.03435,4000000.0
2008-08-22 21:25:00,2.03435,2.0344,2.03425,2.03435,13000000.0
2008-08-22 21:26:00,2.03435,2.0344,2.0342,2.0343,16000000.0
2008-08-22 21:27:00,2.0343,2.0343,2.03405,2.0341,13000000.0
2008-08-22 21:28:00,2.0341,2.0343,2.0338,2.0338,15500000.0
2008-08-22 21:29:00,2.0338,2.03395,2.0338,2.03395,17500000.0
2008-08-22 21:30:00,2.034,2.034,2.0339,2.0339,13000000.0
2008-08-22 21:31:00,2.0339,2.03405,2.0339,2.03405,12600000.0
2008-08-22 21:32:00,2.03405,2.03415,2.034,2.034,16000000.0
2008-08-22 21:33:00,2.03395,2.03405,2.0339,2.034,24000000.0
2008-08-22 21:34:00,2.03405,2.0341,2.03405,2.03405,8000000.0
2008-08-22 21:35:00,2.0341,2.0343,2.03385,2.0342,13600000.0
2008-08-22 21:36:00,2.0343,2.0343,2.0338,2.0343,18300000.0
2008-08-22 21:37:00,2.0343,2.0346,2.0343,2.0343,45800000.0
2008-08-22 21:38:00,2.03445,2.0346,2.03445,2.0345,18900000.0
2008-08-22 21:39:00,2.0345,2.03465,2.03445,2.0345,15800000.0
2008-08-22 21:40:00,2.0345,2.0345,2.0345,2.0345,3000000.0
2008-08-22 21:41:00,2.0345,2.0346,2.0345,2.0345,11800000.0
2008-08-22 21:42:00,2.0345,2.0346,2.0343,2.03435,45100000.0
2008-08-22 21:43:00,2.03435,2.0346,2.0343,2.0346,17200000.0
2008-08-22 21:44:00,2.0346,2.0347,2.0343,2.03455,64700000.0
2008-08-22 21:45:00,2.03455,2.0349,2.03455,2.0349,9000000.0
2008-08-22 21:46:00,2.03475,2.0348,2.0347,2.03475,9000000.0
2008-08-22 21:47:00,2.03475,2.03485,2.0347,2.03485,6000000.0
2008-08-22 21:48:00,2.03495,2.03505,2.0349,2.03495,9400000.0
2008-08-22 21:49:00,2.0348,2.0348,2.03395,2.0347,46900000.0
2008-08-22 21:50:00,2.0348,2.0348,2.0346,2.0346,19900000.0
2008-08-22 21:51:00,2.0345,2.03475,2.0345,2.0345,28700000.0
2008-08-22 21:52:00,2.0345,2.0345,2.03435,2.0344,25000000.0
2008-08-22 21:53:00,2.0344,2.03445,2.03435,2.0344,9000000.0
2008-08-22 21:54:00,2.0344,2.0344,2.03435,2.0344,12000000.0
2008-08-22 21:55:00,2.0344,2.0344,2.03385,2.03395,35300000.0
2008-08-22 21:56:00,2.03395,2.03425,2.03395,2.0342,26700000.0
2008-08-22 21:57:00,2.0342,2.0342,2.0337,2.0337,40100000.0
2008-08-22 21:58:00,2.0337,2.0338,2.0336,2.0337,19500000.0
2008-08-22 21:59:00,2.03375,2.034,2.03375,2.034,5300000.0
2008-08-22 22:00:00,2.0339,2.0341,2.0337,2.0341,25600000.0
2008-08-22 22:01:00,2.0341,2.0341,2.03405,2.03405,16800000.0
2008-08-22 22:02:00,2.0341,2.0341,2.03405,2.0341,7000000.0
2008-08-22 22:03:00,2.0341,2.0341,2.0341,2.0341,6000000.0
2008-08-22 22:04:00,2.0341,2.03415,2.0341,2.0341,18400000.0
2008-08-22 22:05:00,2.0341,2.03415,2.0341,2.0341,11200000.0
2008-08-22 22:06:00,2.0342,2.0344,2.0341,2.0344,22200000.0
2008-08-22 22:07:00,2.03435,2.0344,2.03395,2.03395,14300000.0
2008-08-22 22:08:00,2.034,2.034,2.03395,2.03395,2000000.0
2008-08-22 22:09:00,2.034,2.034,2.0336,2.0337,25000000.0
2008-08-22 22:10:00,2.0337,2.0339,2.0336,2.0338,24500000.0
2008-08-22 22:11:00,2.0338,2.034,2.0337,2.0338,17500000.0
2008-08-22 22:12:00,2.0338,2.034,2.0338,2.034,5000000.0
2008-08-22 22:13:00,2.034,2.03405,2.03385,2.03385,9200000.0
2008-08-22 22:14:00,2.03385,2.034,2.03385,2.034,12700000.0
2008-08-22 22:15:00,2.0341,2.0342,2.0341,2.0341,5000000.0
2008-08-22 22:16:00,2.0341,2.0342,2.03405,2.03405,11000000.0
2008-08-22 22:17:00,2.03405,2.03405,2.034,2.034,14400000.0
2008-08-22 22:18:00,2.034,2.0342,2.034,2.0342,6000000.0
2008-08-22 22:19:00,2.0342,2.0342,2.0341,2.03415,5000000.0
2008-08-22 22:20:00,2.03405,2.0344,2.03405,2.0342,18000000.0
2008-08-22 22:21:00,2.0342,2.0342,2.03405,2.03415,22400000.0
2008-08-22 22:22:00,2.0342,2.0342,2.03415,2.03415,7400000.0
2008-08-22 22:23:00,2.03415,2.0344,2.0341,2.0342,14200000.0
2008-08-22 22:24:00,2.03415,2.03415,2.0341,2.0341,6800000.0
2008-08-22 22:25:00,2.0341,2.0341,2.03385,2.03395,32800000.0
2008-08-22 22:26:00,2.0341,2.0343,2.0341,2.0343,15300000.0
2008-08-22 22:27:00,2.0343,2.0343,2.0341,2.0342,30000000.0
2008-08-22 22:28:00,2.0342,2.0343,2.0342,2.0343,22400000.0
2008-08-22 22:29:00,2.0342,2.03425,2.0341,2.0342,41500000.0
2008-08-22 22:30:00,2.0342,2.03435,2.03345,2.0341,89700000.0
2008-08-22 22:31:00,2.0341,2.0344,2.034,2.0341,27900000.0
2008-08-22 22:32:00,2.03415,2.03425,2.0341,2.03415,23400000.0
2008-08-22 22:33:00,2.03415,2.03425,2.03415,2.03415,17800000.0
2008-08-22 22:34:00,2.03425,2.03455,2.03415,2.0344,44800000.0
2008-08-22 22:35:00,2.0344,2.03445,2.03425,2.03445,25400000.0
2008-08-22 22:36:00,2.03445,2.035,2.03445,2.0348,39000000.0
2008-08-22 22:37:00,2.03485,2.0349,2.0348,2.03485,9000000.0
2008-08-22 22:38:00,2.0348,2.0349,2.0348,2.0348,12200000.0
2008-08-22 22:39:00,2.0348,2.0348,2.0347,2.0347,5500000.0
2008-08-22 22:40:00,2.0346,2.03465,2.03445,2.03445,21900000.0
2008-08-22 22:41:00,2.0345,2.03465,2.0345,2.03465,9500000.0
2008-08-22 22:42:00,2.03465,2.0347,2.03445,2.0347,27000000.0
2008-08-22 22:43:00,2.0347,2.0347,2.03435,2.0345,6500000.0
2008-08-22 22:44:00,2.0345,2.0345,2.03435,2.0344,19300000.0
2008-08-22 22:45:00,2.0345,2.03465,2.0341,2.0346,31500000.0
2008-08-22 22:46:00,2.0347,2.0356,2.0342,2.03555,57600000.0
2008-08-22 22:47:00,2.0352,2.03525,2.03505,2.03515,17300000.0
2008-08-22 22:48:00,2.0352,2.0354,2.0351,2.03525,32900000.0
2008-08-22 22:49:00,2.0352,2.0354,2.0351,2.0352,54000000.0
2008-08-22 22:50:00,2.0352,2.0352,2.0348,2.0349,18600000.0
2008-08-22 22:51:00,2.0348,2.03495,2.0347,2.0349,12200000.0
2008-08-22 22:52:00,2.0349,2.03505,2.0345,2.0349,33900000.0
2008-08-22 22:53:00,2.03495,2.0353,2.03485,2.03525,28500000.0
2008-08-22 22:54:00,2.03535,2.03535,2.03475,2.0348,50200000.0
2008-08-22 22:55:00,2.03495,2.0352,2.03495,2.0351,17000000.0
2008-08-22 22:56:00,2.0352,2.0353,2.03515,2.0353,17400000.0
2008-08-22 22:57:00,2.03525,2.03525,2.0348,2.03485,23400000.0
2008-08-22 22:58:00,2.03495,2.0354,2.03455,2.0353,68600000.0
2008-08-22 22:59:00,2.0353,2.0353,2.0349,2.035,37700000.0
2008-08-24 23:00:00,2.03288,2.03315,2.03287,2.03297,66400000.0
2008-08-24 23:01:00,2.0328,2.03295,2.0328,2.03295,4100000.0
2008-08-24 23:02:00,2.03282,2.03329,2.03282,2.03291,25900000.0
2008-08-24 23:03:00,2.03298,2.03303,2.03297,2.03297,10500000.0
2008-08-24 23:04:00,2.0328,2.0329,2.0328,2.0329,43000000.0
2008-08-24 23:05:00,2.03277,2.0329,2.03265,2.03282,20000000.0
2008-08-24 23:06:00,2.0328,2.0329,2.0328,2.0329,17200000.0
2008-08-24 23:07:00,2.0329,2.033,2.0329,2.033,25800000.0
2008-08-24 23:08:00,2.0329,2.0329,2.0329,2.0329,8600000.0
2008-08-24 23:09:00,2.033,2.033,2.033,2.033,8600000.0
2008-08-24 23:10:00,2.033,2.0336,2.033,2.0333,189200000.0
2008-08-24 23:11:00,2.0334,2.0334,2.0331,2.0331,51600000.0
2008-08-24 23:12:00,2.0331,2.0332,2.033,2.0332,77400000.0
2008-08-24 23:13:00,2.0331,2.0331,2.0328,2.033,111800000.0
2008-08-24 23:14:00,2.0329,2.0329,2.0328,2.0328,34400000.0
2008-08-24 23:15:00,2.0328,2.0329,2.0328,2.0329,34400000.0
2008-08-24 23:16:00,2.0329,2.0332,2.0329,2.033,120400000.0
2008-08-24 23:17:00,2.0331,2.0333,2.033,2.0333,120400000.0
2008-08-24 23:18:00,2.0331,2.0333,2.0331,2.0333,43000000.0
2008-08-24 23:19:00,2.0331,2.0333,2.0331,2.0333,60200000.0
2008-08-24 23:20:00,2.0331,2.0333,2.033,2.033,77400000.0
2008-08-24 23:21:00,2.033,2.0333,2.033,2.0333,68800000.0
2008-08-24 23:22:00,2.0333,2.0333,2.033,2.033,68800000.0
2008-08-24 23:23:00,2.0331,2.0331,2.033,2.033,34400000.0
2008-08-24 23:24:00,2.0331,2.0334,2.0331,2.0334,14900000.0
2008-08-24 23:25:00,2.0333,2.0334,2.0333,2.0334,6300000.0
2008-08-24 23:26:00,2.0333,2.0335,2.0333,2.0335,6300000.0
2008-08-24 23:27:00,2.0333,2.0335,2.0333,2.0335,12600000.0
2008-08-24 23:28:00,2.0334,2.0334,2.0334,2.0334,4200000.0
2008-08-24 23:29:00,2.0334,2.0335,2.0333,2.0334,55200000.0
2008-08-24 23:30:00,2.0334,2.0335,2.0334,2.0335,16800000.0
2008-08-24 23:31:00,2.0333,2.0335,2.0333,2.0335,12600000.0
2008-08-24 23:32:00,2.0335,2.0335,2.0333,2.0335,51299999.0
2008-08-24 23:33:00,2.0335,2.0335,2.0333,2.0335,10500000.0
2008-08-24 23:34:00,2.0335,2.0335,2.0333,2.0335,8400000.0
2008-08-24 23:35:00,2.0335,2.0335,2.0333,2.0335,23400000.0
2008-08-24 23:36:00,2.0335,2.0335,2.0333,2.0335,8400000.0
2008-08-24 23:37:00,2.0335,2.0335,2.0333,2.0335,8400000.0
2008-08-24 23:38:00,2.0335,2.0335,2.0333,2.0335,12600000.0
2008-08-24 23:39:00,2.0333,2.0335,2.0333,2.0335,12600000.0
2008-08-24 23:40:00,2.0335,2.0335,2.0333,2.0335,10500000.0
2008-08-24 23:41:00,2.0335,2.0335,2.0333,2.0335,15900000.0
2008-08-24 23:42:00,2.0335,2.0336,2.0332,2.0334,21000000.0
2008-08-24 23:43:00,2.0334,2.0335,2.0334,2.0334,21000000.0
2008-08-24 23:44:00,2.0333,2.0334,2.0333,2.0334,16800000.0
2008-08-24 23:45:00,2.0334,2.0334,2.0333,2.0334,12600000.0
2008-08-24 23:46:00,2.0334,2.0334,2.0333,2.0334,14700000.0
2008-08-24 23:47:00,2.03365,2.03365,2.03325,2.0333,23400000.0
2008-08-24 23:48:00,2.0333,2.0333,2.0332,2.0333,12600000.0
2008-08-24 23:49:00,2.0333,2.0336,2.0333,2.0334,20100000.0
2008-08-24 23:50:00,2.0333,2.0333,2.0332,2.0333,10500000.0
2008-08-24 23:51:00,2.0333,2.0333,2.0332,2.0333,10500000.0
2008-08-24 23:52:00,2.0333,2.0333,2.0332,2.0333,10500000.0
2008-08-24 23:53:00,2.0332,2.0333,2.0332,2.0333,8400000.0
2008-08-24 23:54:00,2.0333,2.0333,2.0333,2.0333,4200000.0
2008-08-24 23:55:00,2.0333,2.0333,2.0333,2.0333,6300000.0
2008-08-24 23:56:00,2.0333,2.0333,2.0333,2.0333,4200000.0
2008-08-24 23:57:00,2.0333,2.0333,2.0333,2.0333,12600000.0
2008-08-24 23:58:00,2.0333,2.0335,2.0333,2.0335,27300000.0
2008-08-24 23:59:00,2.0335,2.0335,2.0334,2.0335,21000000.0
2008-08-25 00:00:00,2.0333,2.0335,2.0333,2.0335,36000000.0
2008-08-25 00:01:00,2.0335,2.0335,2.03335,2.03335,5000000.0
2008-08-25 00:02:00,2.03335,2.03335,2.03335,2.03335,3000000.0
2008-08-25 00:03:00,2.0333,2.03335,2.0333,2.03335,20400000.0
2008-08-25 00:04:00,2.03345,2.0337,2.03345,2.0337,4000000.0
2008-08-25 00:05:00,2.0335,2.03355,2.0335,2.03355,2000000.0
2008-08-25 00:06:00,2.0335,2.0336,2.0335,2.0336,2000000.0
2008-08-25 00:07:00,2.0338,2.0338,2.0338,2.0338,1000000.0
2008-08-25 00:08:00,2.03365,2.03365,2.0336,2.0336,6000000.0
2008-08-25 00:09:00,2.0338,2.03425,2.03375,2.0338,17900000.0
2008-08-25 00:10:00,2.0339,2.034,2.0338,2.034,4000000.0
2008-08-25 00:11:00,2.0339,2.0339,2.0339,2.0339,1000000.0
2008-08-25 00:12:00,2.03383,2.03383,2.03337,2.03337,21200000.0
2008-08-25 00:13:00,2.0339,2.0339,2.0339,2.0339,2300000.0
2008-08-25 00:14:00,2.0337,2.0338,2.0337,2.0338,29400000.0
2008-08-25 00:15:00,2.0336,2.0337,2.0336,2.0337,4800000.0
2008-08-25 00:16:00,2.0335,2.0335,2.0335,2.0335,9600000.0
2008-08-25 00:17:00,2.0337,2.0337,2.0337,2.0337,3000000.0
2008-08-25 00:18:00,2.0335,2.0335,2.0335,2.0335,17100000.0
2008-08-25 00:19:00,2.0335,2.0335,2.0335,2.0335,9600000.0
2008-08-25 00:20:00,2.0337,2.0337,2.0337,2.0337,1000000.0
2008-08-25 00:21:00,2.0335,2.0335,2.0335,2.0335,7500000.0
2008-08-25 00:22:00,2.0335,2.0335,2.0335,2.0335,11700000.0
2008-08-25 00:23:00,2.0337,2.0338,2.0337,2.0338,3000000.0
2008-08-25 00:24:00,2.0338,2.0338,2.0336,2.0336,3100000.0
2008-08-25 00:25:00,2.0336,2.0336,2.0336,2.0336,4200000.0
2008-08-25 00:26:00,2.0338,2.0338,2.0338,2.0338,1000000.0
2008-08-25 00:27:00,2.0338,2.034,2.0338,2.034,2000000.0
2008-08-25 00:28:00,2.0339,2.034,2.0339,2.034,11000000.0
2008-08-25 00:29:00,2.034,2.034,2.0338,2.0339,9100000.0
2008-08-25 00:30:00,2.0339,2.0339,2.0335,2.0339,42700000.0
2008-08-25 00:31:00,2.034,2.034,2.0339,2.0339,4000000.0
2008-08-25 00:32:00,2.0335,2.0336,2.0335,2.0336,26700000.0
2008-08-25 00:33:00,2.0336,2.0336,2.0336,2.0336,9600000.0
2008-08-25 00:34:00,2.0338,2.0338,2.0337,2.0337,2000000.0
2008-08-25 00:35:00,2.0336,2.0336,2.0336,2.0336,7500000.0
2008-08-25 00:36:00,2.0336,2.0336,2.0336,2.0336,2100000.0
2008-08-25 00:37:00,2.0336,2.0338,2.0336,2.0338,8500000.0
2008-08-25 00:38:00,2.0336,2.0338,2.0336,2.0338,5200000.0
2008-08-25 00:39:00,2.0339,2.0339,2.0335,2.0339,29400000.0
2008-08-25 00:40:00,2.0339,2.034,2.0329,2.0331,215299999.0
2008-08-25 00:41:00,2.0332,2.0343,2.0332,2.03375,29300000.0
2008-08-25 00:42:00,2.0339,2.0344,2.0339,2.0341,9200000.0
2008-08-25 00:43:00,2.034,2.0341,2.03335,2.03335,13800000.0
2008-08-25 00:44:00,2.0336,2.0336,2.0332,2.0332,124200000.0
2008-08-25 00:45:00,2.0331,2.0334,2.0322,2.03305,177700000.0
2008-08-25 00:46:00,2.0331,2.0333,2.0331,2.0333,3000000.0
2008-08-25 00:47:00,2.03275,2.033,2.03275,2.0329,37500000.0
2008-08-25 00:48:00,2.0328,2.0333,2.0328,2.0332,38800000.0
2008-08-25 00:49:00,2.0332,2.0332,2.03265,2.0329,6200000.0
2008-08-25 00:50:00,2.0329,2.0329,2.0329,2.0329,9500000.0
2008-08-25 00:51:00,2.0329,2.0329,2.0328,2.0328,8800000.0
2008-08-25 00:52:00,2.0327,2.0327,2.0326,2.0327,10500000.0
2008-08-25 00:53:00,2.0328,2.0329,2.0327,2.0327,16000000.0
2008-08-25 00:54:00,2.0327,2.0329,2.0323,2.0329,66800000.0
2008-08-25 00:55:00,2.0329,2.0329,2.0328,2.0328,3200000.0
2008-08-25 00:56:00,2.0324,2.0325,2.0324,2.0325,64000000.0
2008-08-25 00:57:00,2.0325,2.0325,2.0325,2.0325,59600000.0
2008-08-25 00:58:00,2.0327,2.0331,2.0327,2.0331,4000000.0
2008-08-25 00:59:00,2.03255,2.0327,2.03255,2.0326,70200002.0
2008-08-25 01:00:00,2.0326,2.0331,2.0326,2.033,20200001.0
2008-08-25 01:01:00,2.0329,2.0331,2.0329,2.0331,3000000.0
2008-08-25 01:02:00,2.0331,2.0331,2.03245,2.0326,11800000.0
2008-08-25 01:03:00,2.0326,2.0331,2.0326,2.0331,20400000.0
2008-08-25 01:04:00,2.0331,2.0333,2.03245,2.0332,10400000.0
2008-08-25 01:05:00,2.0328,2.0328,2.0328,2.0328,1000000.0
2008-08-25 01:06:00,2.0327,2.033,2.0326,2.0326,62700001.0
2008-08-25 01:07:00,2.0328,2.0328,2.0327,2.0328,3700000.0
2008-08-25 01:08:00,2.0328,2.0328,2.0327,2.0328,12000000.0
2008-08-25 01:09:00,2.0328,2.0329,2.0328,2.0328,6100000.0
2008-08-25 01:10:00,2.0328,2.0331,2.0328,2.0331,7000000.0
2008-08-25 01:11:00,2.0331,2.03315,2.0327,2.03315,11800000.0
2008-08-25 01:12:00,2.0333,2.0333,2.0332,2.0332,14000000.0
2008-08-25 01:13:00,2.0331,2.0333,2.0331,2.0333,18000000.0
2008-08-25 01:14:00,2.0332,2.0333,2.0331,2.0331,15000000.0
2008-08-25 01:15:00,2.0331,2.0331,2.033,2.0331,6000000.0
2008-08-25 01:16:00,2.0329,2.0331,2.0329,2.0331,4100000.0
2008-08-25 01:17:00,2.0331,2.0331,2.033,2.0331,7000000.0
2008-08-25 01:18:00,2.0331,2.0331,2.0326,2.0326,28600000.0
2008-08-25 01:19:00,2.0324,2.0329,2.0324,2.0329,14800000.0
2008-08-25 01:20:00,2.0329,2.0329,2.0326,2.0326,12800000.0
2008-08-25 01:21:00,2.0326,2.0328,2.0326,2.0328,6000000.0
2008-08-25 01:22:00,2.0328,2.0328,2.0325,2.0327,14000000.0
2008-08-25 01:23:00,2.0328,2.0328,2.0327,2.0327,7000000.0
2008-08-25 01:24:00,2.0327,2.0328,2.0327,2.0327,6000000.0
2008-08-25 01:25:00,2.0327,2.0328,2.0323,2.0327,14400000.0
2008-08-25 01:26:00,2.03215,2.0327,2.03215,2.0327,11500000.0
2008-08-25 01:27:00,2.0323,2.03245,2.0323,2.03245,8500000.0
2008-08-25 01:28:00,2.0327,2.0328,2.0327,2.0328,4000000.0
2008-08-25 01:29:00,2.0328,2.033,2.03245,2.033,30400000.0
2008-08-25 01:30:00,2.033,2.033,2.0328,2.033,6200000.0
2008-08-25 01:31:00,2.0333,2.0333,2.03305,2.0331,13300000.0
2008-08-25 01:32:00,2.0332,2.0332,2.0332,2.0332,2000000.0
2008-08-25 01:33:00,2.0332,2.0332,2.033,2.0331,26700000.0
2008-08-25 01:34:00,2.0332,2.0332,2.0332,2.0332,8000000.0
2008-08-25 01:35:00,2.033,2.0332,2.033,2.0332,5200000.0
2008-08-25 01:36:00,2.0333,2.0334,2.0332,2.0334,6200000.0
2008-08-25 01:37:00,2.0334,2.0335,2.0334,2.0334,19000000.0
2008-08-25 01:38:00,2.0334,2.0334,2.03305,2.03305,6200000.0
2008-08-25 01:39:00,2.03315,2.0335,2.03315,2.0335,19200000.0
2008-08-25 01:40:00,2.0335,2.0335,2.0333,2.0333,6000000.0
2008-08-25 01:41:00,2.0333,2.0333,2.03285,2.03285,4200000.0
2008-08-25 01:42:00,2.033,2.0333,2.0329,2.0333,23200000.0
2008-08-25 01:43:00,2.0333,2.0333,2.0319,2.0326,62399999.0
2008-08-25 01:44:00,2.0326,2.0327,2.0325,2.0327,7000000.0
2008-08-25 01:45:00,2.0327,2.0327,2.0326,2.0326,9000000.0
2008-08-25 01:46:00,2.0326,2.0326,2.03225,2.0324,7700000.0
2008-08-25 01:47:00,2.03245,2.0327,2.0323,2.0323,34900000.0
2008-08-25 01:48:00,2.0323,2.0324,2.0321,2.0321,28200000.0
2008-08-25 01:49:00,2.0322,2.0323,2.0319,2.0321,37600000.0
2008-08-25 01:50:00,2.0321,2.0322,2.0319,2.0321,32000000.0
2008-08-25 01:51:00,2.0321,2.0321,2.0317,2.03185,24100000.0
2008-08-25 01:52:00,2.0319,2.032,2.0319,2.03195,7000000.0
2008-08-25 01:53:00,2.0319,2.0321,2.0319,2.0321,8500000.0
2008-08-25 01:54:00,2.0322,2.0323,2.0322,2.0322,16000000.0
2008-08-25 01:55:00,2.0322,2.0324,2.0318,2.0324,24400000.0
2008-08-25 01:56:00,2.0324,2.0324,2.032,2.032,32000000.0
2008-08-25 01:57:00,2.032,2.032,2.03185,2.0319,18300000.0
2008-08-25 01:58:00,2.032,2.0322,2.032,2.0321,14200000.0
2008-08-25 01:59:00,2.032,2.0321,2.0319,2.0319,17000000.0
2008-08-25 02:00:00,2.0319,2.032,2.0318,2.0319,53200000.0
2008-08-25 02:01:00,2.0319,2.032,2.0317,2.0319,34000000.0
2008-08-25 02:02:00,2.032,2.032,2.0319,2.0319,17000000.0
2008-08-25 02:03:00,2.0319,2.0322,2.0319,2.0319,29800000.0
2008-08-25 02:04:00,2.0319,2.0319,2.02985,2.0304,155400000.0
2008-08-25 02:05:00,2.0304,2.0304,2.029,2.0295,309800000.0
2008-08-25 02:06:00,2.0295,2.02965,2.0292,2.02965,80700000.0
2008-08-25 02:07:00,2.02965,2.0305,2.02915,2.0299,95600000.0
2008-08-25 02:08:00,2.02995,2.0301,2.02825,2.029,339600001.0
2008-08-25 02:09:00,2.029,2.0299,2.029,2.0298,297500000.0
2008-08-25 02:10:00,2.0298,2.0302,2.0295,2.0299,149300000.0
2008-08-25 02:11:00,2.0299,2.0299,2.0291,2.0294,103200000.0
2008-08-25 02:12:00,2.0293,2.0296,2.0284,2.0284,170300000.0
2008-08-25 02:13:00,2.0284,2.0291,2.02835,2.0285,141900000.0
2008-08-25 02:14:00,2.0285,2.0285,2.0276,2.0276,106900000.0
2008-08-25 02:15:00,2.0276,2.0276,2.027,2.0271,133500000.0
2008-08-25 02:16:00,2.0271,2.0278,2.027,2.0278,229500000.0
2008-08-25 02:17:00,2.0278,2.0289,2.0278,2.0285,103100000.0
2008-08-25 02:18:00,2.0285,2.029,2.0285,2.0287,110100000.0
2008-08-25 02:19:00,2.0288,2.029,2.0285,2.0288,222700000.0
2008-08-25 02:20:00,2.0287,2.0292,2.0286,2.0291,142800000.0
2008-08-25 02:21:00,2.0292,2.0297,2.0291,2.0297,53800000.0
2008-08-25 02:22:00,2.0297,2.0299,2.02945,2.0296,100000000.0
2008-08-25 02:23:00,2.0297,2.03,2.0297,2.03,48000000.0
2008-08-25 02:24:00,2.02985,2.0301,2.0298,2.0298,72700000.0
2008-08-25 02:25:00,2.0299,2.03005,2.0297,2.0298,118100000.0
2008-08-25 02:26:00,2.0298,2.03005,2.0298,2.0299,58100000.0
2008-08-25 02:27:00,2.0299,2.0301,2.02965,2.02965,159799998.0
2008-08-25 02:28:00,2.02965,2.0299,2.02965,2.0299,117500000.0
2008-08-25 02:29:00,2.0299,2.0301,2.0298,2.0298,59400000.0
2008-08-25 02:30:00,2.0298,2.03035,2.0297,2.0303,80800000.0
2008-08-25 02:31:00,2.0302,2.0303,2.03,2.0301,35800000.0
2008-08-25 02:32:00,2.03015,2.0311,2.0301,2.0311,120700000.0
2008-08-25 02:33:00,2.0311,2.03195,2.03065,2.03095,150500000.0
2008-08-25 02:34:00,2.031,2.03155,2.0304,2.0309,134500000.0
2008-08-25 02:35:00,2.0309,2.0309,2.0304,2.0306,78500000.0
2008-08-25 02:36:00,2.0306,2.0308,2.03045,2.0305,37800000.0
2008-08-25 02:37:00,2.03045,2.0307,2.0302,2.03035,62600000.0
2008-08-25 02:38:00,2.03035,2.0307,2.03035,2.0307,17000000.0
2008-08-25 02:39:00,2.0307,2.0309,2.0303,2.03035,22400000.0
2008-08-25 02:40:00,2.03055,2.0311,2.0301,2.0311,26000000.0
2008-08-25 02:41:00,2.0311,2.0311,2.03055,2.03055,12000000.0
2008-08-25 02:42:00,2.0309,2.03115,2.03045,2.0306,75300000.0
2008-08-25 02:43:00,2.0306,2.0308,2.0306,2.0306,36800000.0
2008-08-25 02:44:00,2.0306,2.03115,2.0302,2.0311,65000000.0
2008-08-25 02:45:00,2.0311,2.0313,2.0304,2.03045,269599999.0
2008-08-25 02:46:00,2.03035,2.03055,2.0303,2.0305,53700000.0
2008-08-25 02:47:00,2.0305,2.0308,2.03005,2.0304,62000000.0
2008-08-25 02:48:00,2.0304,2.0304,2.03,2.0303,19900000.0
2008-08-25 02:49:00,2.03025,2.0306,2.02995,2.0303,66100000.0
2008-08-25 02:50:00,2.03035,2.03055,2.0301,2.0305,34800000.0
2008-08-25 02:51:00,2.0305,2.0305,2.02995,2.0303,45700000.0
2008-08-25 02:52:00,2.0302,2.0303,2.0302,2.0302,14000000.0
2008-08-25 02:53:00,2.0301,2.03055,2.0301,2.0303,54200000.0
2008-08-25 02:54:00,2.0303,2.0303,2.03025,2.0303,12000000.0
2008-08-25 02:55:00,2.0304,2.03105,2.0304,2.03065,97800000.0
2008-08-25 02:56:00,2.0307,2.03075,2.0305,2.0305,38800000.0
2008-08-25 02:57:00,2.0306,2.0306,2.0302,2.03045,50100000.0
2008-08-25 02:58:00,2.0304,2.03045,2.0298,2.02985,77100000.0
2008-08-25 02:59:00,2.0298,2.0301,2.0298,2.03,62299999.0
2008-08-25 03:00:00,2.03,2.0302,2.0299,2.03,41300000.0
2008-08-25 03:01:00,2.03005,2.0303,2.03,2.0302,16500000.0
2008-08-25 03:02:00,2.0301,2.0302,2.0301,2.0302,35000000.0
2008-08-25 03:03:00,2.0302,2.03035,2.0299,2.0302,67000000.0
2008-08-25 03:04:00,2.0303,2.0303,2.03,2.0301,63500000.0
2008-08-25 03:05:00,2.0301,2.0303,2.0295,2.0298,81100000.0
2008-08-25 03:06:00,2.0299,2.03,2.0297,2.03,65400000.0
2008-08-25 03:07:00,2.03,2.0301,2.0299,2.03,39300000.0
2008-08-25 03:08:00,2.03,2.0305,2.0298,2.0304,58400000.0
2008-08-25 03:09:00,2.0303,2.0304,2.0302,2.0303,62300000.0
2008-08-25 03:10:00,2.0302,2.0308,2.0302,2.03075,86500000.0
2008-08-25 03:11:00,2.03065,2.0307,2.03035,2.03045,36600000.0
2008-08-25 03:12:00,2.0305,2.0305,2.03,2.0302,67400000.0
2008-08-25 03:13:00,2.0302,2.0307,2.0302,2.03065,45300000.0
2008-08-25 03:14:00,2.0307,2.0307,2.0305,2.0305,24300000.0
2008-08-25 03:15:00,2.0305,2.0307,2.0305,2.03065,38500000.0
2008-08-25 03:16:00,2.0307,2.0309,2.03065,2.03085,20000000.0
2008-08-25 03:17:00,2.031,2.03105,2.0309,2.03095,23400000.0
2008-08-25 03:18:00,2.031,2.03115,2.03095,2.03105,24800000.0
2008-08-25 03:19:00,2.0311,2.0311,2.0307,2.0308,28100000.0
2008-08-25 03:20:00,2.03085,2.03115,2.03085,2.0311,25300000.0
2008-08-25 03:21:00,2.03105,2.0312,2.03105,2.0311,14900000.0
2008-08-25 03:22:00,2.0312,2.03125,2.0309,2.0309,14300000.0
2008-08-25 03:23:00,2.03095,2.03095,2.0306,2.0307,110000000.0
2008-08-25 03:24:00,2.0307,2.031,2.0306,2.0309,71800000.0
2008-08-25 03:25:00,2.0309,2.031,2.0309,2.031,37300000.0
2008-08-25 03:26:00,2.031,2.031,2.03085,2.03085,14000000.0
2008-08-25 03:27:00,2.03085,2.03105,2.0307,2.0307,17800000.0
2008-08-25 03:28:00,2.0307,2.0312,2.03065,2.03115,22600000.0
2008-08-25 03:29:00,2.0311,2.0311,2.03075,2.03075,12000000.0
2008-08-25 03:30:00,2.03075,2.0309,2.0305,2.0308,45500000.0
2008-08-25 03:31:00,2.03085,2.0309,2.03035,2.0306,41200000.0
2008-08-25 03:32:00,2.03065,2.03065,2.03035,2.03065,32000000.0
2008-08-25 03:33:00,2.03065,2.031,2.03065,2.03085,19000000.0
2008-08-25 03:34:00,2.03085,2.03095,2.0307,2.0307,12000000.0
2008-08-25 03:35:00,2.0307,2.03075,2.0303,2.0304,34500000.0
2008-08-25 03:36:00,2.0304,2.0305,2.0303,2.0305,20600000.0
2008-08-25 03:37:00,2.0305,2.0311,2.0305,2.0311,62900000.0
2008-08-25 03:38:00,2.0311,2.0311,2.031,2.031,24600000.0
2008-08-25 03:39:00,2.031,2.031,2.0304,2.0304,46200000.0
2008-08-25 03:40:00,2.0304,2.0304,2.0303,2.0304,18000000.0
2008-08-25 03:41:00,2.0304,2.0304,2.0302,2.0303,32100000.0
2008-08-25 03:42:00,2.0302,2.0304,2.0302,2.0303,26200000.0
2008-08-25 03:43:00,2.0304,2.0304,2.0299,2.0301,47300000.0
2008-08-25 03:44:00,2.0301,2.0301,2.0296,2.0296,50900000.0
2008-08-25 03:45:00,2.0297,2.02985,2.0296,2.0298,29100000.0
2008-08-25 03:46:00,2.0297,2.0297,2.0296,2.0296,9900000.0
2008-08-25 03:47:00,2.0297,2.0297,2.0296,2.0296,15300000.0
2008-08-25 03:48:00,2.02965,2.02965,2.0295,2.0295,15800000.0
2008-08-25 03:49:00,2.0295,2.0295,2.0293,2.0295,51800000.0
2008-08-25 03:50:00,2.0295,2.0295,2.0293,2.0294,34200000.0
2008-08-25 03:51:00,2.0294,2.0294,2.02925,2.02925,13500000.0
2008-08-25 03:52:00,2.0293,2.0295,2.0293,2.0294,20200000.0
2008-08-25 03:53:00,2.02945,2.0296,2.0294,2.0295,33200000.0
2008-08-25 03:54:00,2.0295,2.0295,2.0295,2.0295,8800000.0
2008-08-25 03:55:00,2.0293,2.02935,2.0291,2.02935,29900000.0
2008-08-25 03:56:00,2.0293,2.0293,2.0291,2.0291,30100000.0
2008-08-25 03:57:00,2.0292,2.0292,2.0289,2.0289,35300000.0
2008-08-25 03:58:00,2.0289,2.02905,2.0288,2.0289,103600000.0
2008-08-25 03:59:00,2.0289,2.029,2.02875,2.029,52000000.0
2008-08-25 04:00:00,2.0289,2.0292,2.0289,2.0292,24400000.0
2008-08-25 04:01:00,2.0292,2.0292,2.029,2.029,53200000.0
2008-08-25 04:02:00,2.029,2.029,2.0288,2.0288,38200000.0
2008-08-25 04:03:00,2.0288,2.0288,2.0287,2.0288,19200000.0
2008-08-25 04:04:00,2.0288,2.029,2.0288,2.029,25000000.0
2008-08-25 04:05:00,2.029,2.029,2.0289,2.029,9800000.0
2008-08-25 04:06:00,2.029,2.0291,2.0289,2.0291,15700000.0
2008-08-25 04:07:00,2.0291,2.0292,2.0289,2.0289,43400000.0
2008-08-25 04:08:00,2.0289,2.0289,2.0286,2.0286,44900000.0
2008-08-25 04:09:00,2.0286,2.02875,2.0286,2.0286,33000000.0
2008-08-25 04:10:00,2.0286,2.02875,2.0285,2.0285,33400000.0
2008-08-25 04:11:00,2.0286,2.0286,2.0286,2.0286,4000000.0
2008-08-25 04:12:00,2.0286,2.0286,2.0283,2.0283,19000000.0
2008-08-25 04:13:00,2.0284,2.0284,2.0282,2.0282,69800000.0
2008-08-25 04:14:00,2.02825,2.0284,2.0281,2.0281,25700000.0
2008-08-25 04:15:00,2.0281,2.0282,2.028,2.0282,19800000.0
2008-08-25 04:16:00,2.0282,2.0283,2.0281,2.0283,17800000.0
2008-08-25 04:17:00,2.0283,2.0284,2.0282,2.0282,66300000.0
2008-08-25 04:18:00,2.0282,2.0285,2.02805,2.0284,87400000.0
2008-08-25 04:19:00,2.0285,2.0288,2.0284,2.0284,70800000.0
2008-08-25 04:20:00,2.0284,2.0285,2.0283,2.0285,35300000.0
2008-08-25 04:21:00,2.0285,2.0287,2.0285,2.0287,37400000.0
2008-08-25 04:22:00,2.0287,2.0288,2.0286,2.0288,32400000.0
2008-08-25 04:23:00,2.029,2.029,2.0289,2.0289,13600000.0
2008-08-25 04:24:00,2.029,2.029,2.029,2.029,30200000.0
2008-08-25 04:25:00,2.0289,2.0289,2.0289,2.0289,12600000.0
2008-08-25 04:26:00,2.0289,2.0289,2.0285,2.0285,47900000.0
2008-08-25 04:27:00,2.0286,2.0287,2.0284,2.0284,25000000.0
2008-08-25 04:28:00,2.0284,2.0284,2.0282,2.0283,56000000.0
2008-08-25 04:29:00,2.0283,2.0285,2.0283,2.0285,47500000.0
2008-08-25 04:30:00,2.0285,2.02875,2.0285,2.0286,34700000.0
2008-08-25 04:31:00,2.0285,2.0286,2.028,2.028,67900000.0
2008-08-25 04:32:00,2.028,2.0281,2.028,2.028,33800000.0
2008-08-25 04:33:00,2.0281,2.0282,2.02805,2.02815,41000000.0
2008-08-25 04:34:00,2.0282,2.0282,2.0282,2.0282,4600000.0
2008-08-25 04:35:00,2.0282,2.0282,2.0282,2.0282,12700000.0
2008-08-25 04:36:00,2.02825,2.0286,2.02825,2.0286,30500000.0
2008-08-25 04:37:00,2.02865,2.02865,2.0285,2.0285,24000000.0
2008-08-25 04:38:00,2.0285,2.0286,2.0285,2.0286,15700000.0
2008-08-25 04:39:00,2.0286,2.02865,2.0285,2.0286,19400000.0
2008-08-25 04:40:00,2.0286,2.02865,2.0284,2.0285,18900000.0
2008-08-25 04:41:00,2.0285,2.0285,2.0285,2.0285,1000000.0
2008-08-25 04:42:00,2.0285,2.0285,2.0285,2.0285,4000000.0
2008-08-25 04:43:00,2.0284,2.0284,2.0284,2.0284,6600000.0
2008-08-25 04:44:00,2.0285,2.0287,2.0285,2.0287,18500000.0
2008-08-25 04:45:00,2.0287,2.0288,2.0287,2.0288,6300000.0
2008-08-25 04:46:00,2.0288,2.0288,2.0287,2.0287,8900000.0
2008-08-25 04:47:00,2.02865,2.02865,2.02855,2.0286,14600000.0
2008-08-25 04:48:00,2.02865,2.02865,2.0285,2.02865,28800000.0
2008-08-25 04:49:00,2.0286,2.02865,2.02855,2.02865,15300000.0
2008-08-25 04:50:00,2.02865,2.0287,2.0285,2.0286,24300000.0
2008-08-25 04:51:00,2.0286,2.0286,2.0285,2.0285,6000000.0
2008-08-25 04:52:00,2.0285,2.0285,2.0284,2.0284,3000000.0
2008-08-25 04:53:00,2.02835,2.02835,2.0282,2.0283,9100000.0
2008-08-25 04:54:00,2.0283,2.02835,2.0282,2.0283,13100000.0
2008-08-25 04:55:00,2.0283,2.02835,2.0282,2.02835,13100000.0
2008-08-25 04:56:00,2.0283,2.0283,2.028,2.0281,22900000.0
2008-08-25 04:57:00,2.0281,2.02815,2.0279,2.0279,26800000.0
2008-08-25 04:58:00,2.028,2.02815,2.028,2.0281,30500000.0
2008-08-25 04:59:00,2.0281,2.0281,2.0281,2.0281,1000000.0
2008-08-25 05:00:00,2.02815,2.0283,2.02815,2.0283,16800000.0
2008-08-25 05:01:00,2.0283,2.0283,2.0282,2.0282,9300000.0
2008-08-25 05:02:00,2.0282,2.0282,2.0281,2.0281,16200000.0
2008-08-25 05:03:00,2.0281,2.0283,2.0281,2.0283,43100000.0
2008-08-25 05:04:00,2.0283,2.0283,2.02825,2.02825,15100000.0
2008-08-25 05:05:00,2.02825,2.02825,2.02825,2.02825,3600000.0
2008-08-25 05:06:00,2.02825,2.02855,2.02825,2.0285,18300000.0
2008-08-25 05:07:00,2.0285,2.0285,2.0282,2.0282,52700000.0
2008-08-25 05:08:00,2.0283,2.0283,2.0282,2.0282,30800000.0
2008-08-25 05:09:00,2.0282,2.0283,2.02815,2.02815,9500000.0
2008-08-25 05:10:00,2.0282,2.0283,2.0282,2.0283,4600000.0
2008-08-25 05:11:00,2.0283,2.0283,2.02825,2.02825,4600000.0
2008-08-25 05:12:00,2.02825,2.02835,2.02825,2.02835,8300000.0
2008-08-25 05:13:00,2.02835,2.02835,2.02815,2.0283,22100000.0
2008-08-25 05:14:00,2.02835,2.0284,2.02835,2.0284,6700000.0
2008-08-25 05:15:00,2.0284,2.0284,2.0283,2.0283,10000000.0
2008-08-25 05:16:00,2.0284,2.0285,2.0284,2.0285,17600000.0
2008-08-25 05:17:00,2.0285,2.0286,2.0284,2.0285,31400000.0
2008-08-25 05:18:00,2.0285,2.0285,2.0285,2.0285,13200000.0
2008-08-25 05:19:00,2.0286,2.0286,2.0282,2.0282,24900000.0
2008-08-25 05:20:00,2.0282,2.02855,2.02815,2.0285,33100000.0
2008-08-25 05:21:00,2.0287,2.0289,2.0285,2.0285,45000000.0
2008-08-25 05:22:00,2.0285,2.0285,2.02845,2.02845,6000000.0
2008-08-25 05:23:00,2.02855,2.02855,2.02845,2.02845,8000000.0
2008-08-25 05:24:00,2.0284,2.0285,2.0283,2.0285,14700000.0
2008-08-25 05:25:00,2.0284,2.0284,2.0284,2.0284,10500000.0
2008-08-25 05:26:00,2.0284,2.0285,2.0283,2.0284,28900000.0
2008-08-25 05:27:00,2.0284,2.0285,2.028,2.028,63400000.0
2008-08-25 05:28:00,2.0282,2.0282,2.028,2.028,53500000.0
2008-08-25 05:29:00,2.028,2.0282,2.0278,2.0282,82200000.0
2008-08-25 05:30:00,2.028,2.0282,2.028,2.0282,31100000.0
2008-08-25 05:31:00,2.0282,2.0282,2.028,2.02815,15800000.0
2008-08-25 05:32:00,2.02815,2.0284,2.028,2.0283,58700000.0
2008-08-25 05:33:00,2.0283,2.0283,2.0281,2.0281,5400000.0
2008-08-25 05:34:00,2.0281,2.0283,2.0281,2.0282,28600000.0
2008-08-25 05:35:00,2.0282,2.0282,2.0281,2.0281,4000000.0
2008-08-25 05:36:00,2.02805,2.0281,2.02805,2.02805,16400000.0
2008-08-25 05:37:00,2.028,2.0285,2.028,2.0282,35100000.0
2008-08-25 05:38:00,2.0282,2.0282,2.0281,2.0281,27100000.0
2008-08-25 05:39:00,2.0282,2.0282,2.0279,2.028,15200000.0
2008-08-25 05:40:00,2.0279,2.0282,2.0279,2.0282,26700000.0
2008-08-25 05:41:00,2.0282,2.0282,2.028,2.028,6000000.0
2008-08-25 05:42:00,2.028,2.0283,2.028,2.02815,36200000.0
2008-08-25 05:43:00,2.0282,2.0283,2.0282,2.0283,23700000.0
2008-08-25 05:44:00,2.0284,2.0284,2.0282,2.0282,27200000.0
2008-08-25 05:45:00,2.0282,2.0282,2.0281,2.0281,22300000.0
2008-08-25 05:46:00,2.0281,2.02875,2.0281,2.02875,97500000.0
2008-08-25 05:47:00,2.0289,2.0289,2.02785,2.02815,51600000.0
2008-08-25 05:48:00,2.0282,2.0282,2.0279,2.0279,75000000.0
2008-08-25 05:49:00,2.02795,2.02815,2.02795,2.02815,13800000.0
2008-08-25 05:50:00,2.02815,2.02815,2.0279,2.02795,24900000.0
2008-08-25 05:51:00,2.02795,2.02835,2.02795,2.0283,39200000.0
2008-08-25 05:52:00,2.0282,2.0282,2.0281,2.0281,12800000.0
2008-08-25 05:53:00,2.028,2.0281,2.028,2.028,43800000.0
2008-08-25 05:54:00,2.0281,2.02825,2.0281,2.02825,10800000.0
2008-08-25 05:55:00,2.02825,2.0283,2.0282,2.0282,20000000.0
2008-08-25 05:56:00,2.0282,2.0285,2.0281,2.0285,25800000.0
2008-08-25 05:57:00,2.0284,2.0289,2.0284,2.0287,63300000.0
2008-08-25 05:58:00,2.0286,2.029,2.0285,2.0285,78800000.0
2008-08-25 05:59:00,2.0285,2.02855,2.0281,2.02835,104300000.0
2008-08-25 06:00:00,2.0283,2.02835,2.02815,2.02815,47700000.0
2008-08-25 06:01:00,2.0282,2.0283,2.028,2.02805,86200000.0
2008-08-25 06:02:00,2.02805,2.0283,2.02805,2.0282,20800000.0
2008-08-25 06:03:00,2.0282,2.0283,2.0282,2.0282,45500000.0
2008-08-25 06:04:00,2.02825,2.02855,2.0281,2.0283,146400000.0
2008-08-25 06:05:00,2.0282,2.0282,2.028,2.0281,55300000.0
2008-08-25 06:06:00,2.0281,2.0281,2.02755,2.02755,47400000.0
2008-08-25 06:07:00,2.0276,2.0279,2.02755,2.0277,43700000.0
2008-08-25 06:08:00,2.02785,2.0279,2.0277,2.0277,36300000.0
2008-08-25 06:09:00,2.02775,2.02785,2.02775,2.02775,14100000.0
2008-08-25 06:10:00,2.02775,2.02795,2.0277,2.0277,45600000.0
2008-08-25 06:11:00,2.0278,2.02805,2.0277,2.0279,67300000.0
2008-08-25 06:12:00,2.0279,2.0282,2.0279,2.02805,73400000.0
2008-08-25 06:13:00,2.02805,2.0281,2.0279,2.0279,41400000.0
2008-08-25 06:14:00,2.0279,2.02795,2.0277,2.02775,66500000.0
2008-08-25 06:15:00,2.0277,2.0278,2.0276,2.0278,49800000.0
2008-08-25 06:16:00,2.02775,2.02815,2.02775,2.0281,40100000.0
2008-08-25 06:17:00,2.0281,2.0284,2.028,2.0284,61600000.0
2008-08-25 06:18:00,2.0284,2.0287,2.0283,2.02855,97400000.0
2008-08-25 06:19:00,2.0286,2.0286,2.0283,2.0283,57000000.0
2008-08-25 06:20:00,2.0283,2.02845,2.0283,2.02835,11600000.0
2008-08-25 06:21:00,2.0283,2.0283,2.0281,2.0281,20100000.0
2008-08-25 06:22:00,2.0281,2.0281,2.02805,2.02805,12000000.0
2008-08-25 06:23:00,2.028,2.0281,2.028,2.02805,8000000.0
2008-08-25 06:24:00,2.028,2.0281,2.02795,2.0281,38200000.0
2008-08-25 06:25:00,2.0282,2.02835,2.02815,2.0283,27400000.0
2008-08-25 06:26:00,2.0283,2.02835,2.0282,2.02825,19400000.0
2008-08-25 06:27:00,2.02825,2.0283,2.028,2.0282,28800000.0
2008-08-25 06:28:00,2.0282,2.0282,2.0281,2.0281,30200000.0
2008-08-25 06:29:00,2.0281,2.0282,2.0281,2.0282,29900000.0
2008-08-25 06:30:00,2.0284,2.0294,2.02825,2.0293,87800000.0
2008-08-25 06:31:00,2.0293,2.0294,2.02855,2.0289,56800000.0
2008-08-25 06:32:00,2.0289,2.0289,2.0287,2.0288,24000000.0
2008-08-25 06:33:00,2.0288,2.0292,2.0288,2.0291,103300000.0
2008-08-25 06:34:00,2.0291,2.03,2.0291,2.03,92200000.0
2008-08-25 06:35:00,2.03005,2.0301,2.0297,2.03,70100000.0
2008-08-25 06:36:00,2.0299,2.0299,2.0291,2.0291,133600000.0
2008-08-25 06:37:00,2.0291,2.0291,2.0288,2.0289,45500000.0
2008-08-25 06:38:00,2.029,2.029,2.0285,2.0285,45400000.0
2008-08-25 06:39:00,2.02855,2.0292,2.0285,2.0291,24400000.0
2008-08-25 06:40:00,2.0292,2.0293,2.0292,2.0293,16200000.0
2008-08-25 06:41:00,2.0292,2.0296,2.02915,2.02915,64500000.0
2008-08-25 06:42:00,2.02915,2.0292,2.0278,2.0278,96200000.0
2008-08-25 06:43:00,2.0278,2.02865,2.0278,2.0286,82100000.0
2008-08-25 06:44:00,2.0286,2.02865,2.02845,2.02845,38500000.0
2008-08-25 06:45:00,2.02845,2.02845,2.0282,2.0283,17000000.0
2008-08-25 06:46:00,2.02835,2.02835,2.0277,2.0277,76000000.0
2008-08-25 06:47:00,2.0276,2.0285,2.0276,2.0278,91700000.0
2008-08-25 06:48:00,2.0278,2.0281,2.0278,2.028,43600000.0
2008-08-25 06:49:00,2.028,2.028,2.0279,2.0279,50600000.0
2008-08-25 06:50:00,2.0279,2.02845,2.0279,2.02835,61800000.0
2008-08-25 06:51:00,2.02835,2.02865,2.02835,2.0285,77000000.0
2008-08-25 06:52:00,2.0285,2.0286,2.0282,2.0282,56100000.0
2008-08-25 06:53:00,2.0282,2.0285,2.028,2.0283,49500000.0
2008-08-25 06:54:00,2.02825,2.02825,2.0282,2.0282,17300000.0
2008-08-25 06:55:00,2.02815,2.0285,2.02815,2.02845,17600000.0
2008-08-25 06:56:00,2.0285,2.0287,2.0284,2.0287,37000000.0
2008-08-25 06:57:00,2.0287,2.0288,2.0282,2.0283,50000000.0
2008-08-25 06:58:00,2.02835,2.02855,2.0281,2.0281,60500000.0
2008-08-25 06:59:00,2.0281,2.0286,2.0281,2.0285,51000000.0
2008-08-25 07:00:00,2.0285,2.02865,2.0283,2.0284,36200000.0
2008-08-25 07:01:00,2.0284,2.02875,2.0282,2.0285,124400000.0
2008-08-25 07:02:00,2.0285,2.02875,2.0285,2.0286,52700000.0
2008-08-25 07:03:00,2.0286,2.0287,2.0282,2.0285,58400000.0
2008-08-25 07:04:00,2.0284,2.0286,2.0284,2.0285,46500000.0
2008-08-25 07:05:00,2.0285,2.02955,2.0285,2.0289,105500000.0
2008-08-25 07:06:00,2.02885,2.029,2.0287,2.02875,72900000.0
2008-08-25 07:07:00,2.02885,2.02925,2.02885,2.0289,30700000.0
2008-08-25 07:08:00,2.0289,2.0289,2.02865,2.02865,15300000.0
2008-08-25 07:09:00,2.02865,2.0288,2.02865,2.0288,8100000.0
2008-08-25 07:10:00,2.0288,2.0288,2.02855,2.02855,7300000.0
2008-08-25 07:11:00,2.02855,2.02855,2.02855,2.02855,1000000.0
2008-08-25 07:12:00,2.0285,2.02915,2.0285,2.029,27500000.0
2008-08-25 07:13:00,2.029,2.0294,2.0289,2.029,56400000.0
2008-08-25 07:14:00,2.029,2.02905,2.0288,2.0289,48200000.0
2008-08-25 07:15:00,2.0289,2.029,2.0288,2.0289,32000000.0
2008-08-25 07:16:00,2.029,2.02945,2.0289,2.02945,53900000.0
2008-08-25 07:17:00,2.0294,2.0296,2.0288,2.0292,83400000.0
2008-08-25 07:18:00,2.0292,2.0293,2.0291,2.0293,31900000.0
2008-08-25 07:19:00,2.0293,2.02975,2.0292,2.0292,103900000.0
2008-08-25 07:20:00,2.02915,2.02915,2.0281,2.0283,78100000.0
2008-08-25 07:21:00,2.0283,2.02835,2.02785,2.02785,63800000.0
2008-08-25 07:22:00,2.02785,2.0287,2.02785,2.0283,98700000.0
2008-08-25 07:23:00,2.0284,2.0287,2.02835,2.02835,48600000.0
2008-08-25 07:24:00,2.0283,2.02865,2.0282,2.02865,49200000.0
2008-08-25 07:25:00,2.0287,2.0288,2.0284,2.0287,29500000.0
2008-08-25 07:26:00,2.0287,2.029,2.0286,2.02885,29500000.0
2008-08-25 07:27:00,2.02885,2.02885,2.0283,2.0286,43500000.0
2008-08-25 07:28:00,2.0286,2.0288,2.0286,2.0287,20200000.0
2008-08-25 07:29:00,2.0287,2.029,2.0287,2.029,43000000.0
2008-08-25 07:30:00,2.029,2.029,2.0288,2.0288,34000000.0
2008-08-25 07:31:00,2.0289,2.029,2.02805,2.0289,87600000.0
2008-08-25 07:32:00,2.0289,2.0289,2.0279,2.0284,66400000.0
2008-08-25 07:33:00,2.0284,2.0285,2.02795,2.0284,35400000.0
2008-08-25 07:34:00,2.0285,2.02865,2.0281,2.02865,62500000.0
2008-08-25 07:35:00,2.0286,2.0287,2.0285,2.0286,39800000.0
2008-08-25 07:36:00,2.0286,2.02905,2.0285,2.0289,103700000.0
2008-08-25 07:37:00,2.0289,2.0289,2.02785,2.0283,55100000.0
2008-08-25 07:38:00,2.0283,2.029,2.0283,2.02895,79700000.0
2008-08-25 07:39:00,2.029,2.0293,2.0282,2.0292,88200000.0
2008-08-25 07:40:00,2.0292,2.0293,2.02855,2.0291,76800000.0
2008-08-25 07:41:00,2.029,2.0294,2.029,2.02925,82300000.0
2008-08-25 07:42:00,2.02925,2.0293,2.02915,2.02925,43500000.0
2008-08-25 07:43:00,2.0292,2.02925,2.02895,2.02895,30400000.0
2008-08-25 07:44:00,2.029,2.02905,2.02895,2.029,6000000.0
2008-08-25 07:45:00,2.029,2.0292,2.029,2.02915,23200000.0
2008-08-25 07:46:00,2.0291,2.0292,2.029,2.02905,20600000.0
2008-08-25 07:47:00,2.0292,2.0292,2.0288,2.0288,21000000.0
2008-08-25 07:48:00,2.0287,2.0287,2.02835,2.0286,91799999.0
2008-08-25 07:49:00,2.0288,2.02905,2.0285,2.0287,98300000.0
2008-08-25 07:50:00,2.02875,2.02925,2.02865,2.0291,46900000.0
2008-08-25 07:51:00,2.0291,2.0291,2.0286,2.02865,41500000.0
2008-08-25 07:52:00,2.0286,2.0292,2.0286,2.029,46200000.0
2008-08-25 07:53:00,2.02905,2.0292,2.02895,2.0292,34800000.0
2008-08-25 07:54:00,2.0292,2.0292,2.029,2.0291,29300000.0
2008-08-25 07:55:00,2.0291,2.0294,2.0291,2.0294,61400000.0
2008-08-25 07:56:00,2.0294,2.0295,2.0293,2.0295,34000000.0
2008-08-25 07:57:00,2.0295,2.0296,2.0294,2.0294,25000000.0
2008-08-25 07:58:00,2.0294,2.02975,2.0293,2.0296,60800000.0
2008-08-25 07:59:00,2.0296,2.0298,2.0295,2.0298,77500000.0
2008-08-25 08:00:00,2.0298,2.03025,2.02975,2.02985,83800000.0
2008-08-25 08:01:00,2.02995,2.02995,2.02885,2.02885,110100000.0
2008-08-25 08:02:00,2.0288,2.0298,2.0287,2.0297,141200000.0
2008-08-25 08:03:00,2.0297,2.0297,2.0293,2.0293,56700000.0
2008-08-25 08:04:00,2.0293,2.0294,2.0285,2.0286,98100000.0
2008-08-25 08:05:00,2.02855,2.0292,2.02845,2.0292,138100000.0
2008-08-25 08:06:00,2.0292,2.0293,2.029,2.0292,64800000.0
2008-08-25 08:07:00,2.0292,2.0296,2.0292,2.0296,37500000.0
2008-08-25 08:08:00,2.0297,2.0302,2.0296,2.0301,54800000.0
2008-08-25 08:09:00,2.0301,2.0306,2.0299,2.0306,67800000.0
2008-08-25 08:10:00,2.0306,2.03075,2.0303,2.0305,103800000.0
2008-08-25 08:11:00,2.0305,2.0307,2.02995,2.03,48900000.0
2008-08-25 08:12:00,2.03,2.03015,2.0299,2.0299,62900000.0
2008-08-25 08:13:00,2.0299,2.0302,2.0295,2.02965,105700000.0
2008-08-25 08:14:00,2.02975,2.0301,2.0296,2.02965,163100000.0
2008-08-25 08:15:00,2.02965,2.0298,2.0291,2.0293,67100000.0
2008-08-25 08:16:00,2.0293,2.0303,2.0293,2.0301,161100000.0
2008-08-25 08:17:00,2.0301,2.0301,2.0297,2.0298,62500000.0
2008-08-25 08:18:00,2.0297,2.0299,2.0297,2.0298,67400000.0
2008-08-25 08:19:00,2.0297,2.02985,2.02955,2.0297,47800000.0
2008-08-25 08:20:00,2.02965,2.0297,2.0295,2.0295,64100000.0
2008-08-25 08:21:00,2.0295,2.02975,2.0295,2.02965,63800000.0
2008-08-25 08:22:00,2.02965,2.03005,2.02895,2.0299,301000000.0
2008-08-25 08:23:00,2.02995,2.0302,2.0297,2.0297,187500000.0
2008-08-25 08:24:00,2.0297,2.0297,2.0294,2.02965,97900000.0
2008-08-25 08:25:00,2.02965,2.03015,2.02955,2.02965,76900000.0
2008-08-25 08:26:00,2.02965,2.03055,2.0296,2.03055,77600000.0
2008-08-25 08:27:00,2.0305,2.0305,2.0295,2.02955,60200000.0
2008-08-25 08:28:00,2.02955,2.02975,2.02885,2.0295,130600000.0
2008-08-25 08:29:00,2.02955,2.02985,2.0295,2.02985,103100000.0
2008-08-25 08:30:00,2.02975,2.0299,2.02955,2.0299,61500000.0
2008-08-25 08:31:00,2.0299,2.0299,2.0296,2.0298,130500000.0
2008-08-25 08:32:00,2.0298,2.0298,2.029,2.02925,231500000.0
2008-08-25 08:33:00,2.02925,2.0294,2.02915,2.0293,52700000.0
2008-08-25 08:34:00,2.02945,2.02975,2.0294,2.0295,166100000.0
2008-08-25 08:35:00,2.0295,2.0296,2.0295,2.02955,54300000.0
2008-08-25 08:36:00,2.02955,2.0298,2.02955,2.02975,47200000.0
2008-08-25 08:37:00,2.0298,2.0299,2.0297,2.0298,32300000.0
2008-08-25 08:38:00,2.0298,2.02995,2.0292,2.0292,56400000.0
2008-08-25 08:39:00,2.0292,2.0292,2.0288,2.0289,50700000.0
2008-08-25 08:40:00,2.0289,2.0294,2.0289,2.0292,56000000.0
2008-08-25 08:41:00,2.0292,2.0292,2.02835,2.02895,62800000.0
2008-08-25 08:42:00,2.0288,2.02895,2.0285,2.02895,42700000.0
2008-08-25 08:43:00,2.02895,2.02895,2.0284,2.0287,78200000.0
2008-08-25 08:44:00,2.0285,2.0286,2.0285,2.0285,19700000.0
2008-08-25 08:45:00,2.0285,2.0286,2.0285,2.0285,27000000.0
2008-08-25 08:46:00,2.0285,2.0285,2.028,2.0283,65000000.0
2008-08-25 08:47:00,2.0283,2.0283,2.028,2.0281,52400000.0
2008-08-25 08:48:00,2.028,2.0281,2.02765,2.0277,54600000.0
2008-08-25 08:49:00,2.0277,2.0281,2.0277,2.0281,32000000.0
2008-08-25 08:50:00,2.0282,2.0282,2.02775,2.0279,52200000.0
2008-08-25 08:51:00,2.0279,2.0279,2.02705,2.0273,115700000.0
2008-08-25 08:52:00,2.0273,2.0282,2.02725,2.028,91500000.0
2008-08-25 08:53:00,2.028,2.02875,2.028,2.0284,146800000.0
2008-08-25 08:54:00,2.0285,2.0292,2.02825,2.029,124800000.0
2008-08-25 08:55:00,2.02895,2.02925,2.0288,2.0289,95900000.0
2008-08-25 08:56:00,2.0289,2.02925,2.0288,2.02885,181900000.0
2008-08-25 08:57:00,2.02885,2.029,2.02865,2.0288,157200000.0
2008-08-25 08:58:00,2.0287,2.029,2.0287,2.02875,116100000.0
2008-08-25 08:59:00,2.02875,2.02875,2.02825,2.0287,158700000.0
2008-08-25 09:00:00,2.02875,2.02895,2.02825,2.0284,180000000.0
2008-08-25 09:01:00,2.02825,2.0287,2.0282,2.0284,201400000.0
2008-08-25 09:02:00,2.0284,2.0292,2.0282,2.0283,318200000.0
2008-08-25 09:03:00,2.0283,2.0283,2.02735,2.02765,188600000.0
2008-08-25 09:04:00,2.02755,2.0278,2.0272,2.0274,180800000.0
2008-08-25 09:05:00,2.0274,2.02795,2.02735,2.0279,256300000.0
2008-08-25 09:06:00,2.0279,2.0284,2.0279,2.0281,179700000.0
2008-08-25 09:07:00,2.0281,2.0293,2.0281,2.0293,241600000.0
2008-08-25 09:08:00,2.0293,2.0301,2.02905,2.02905,280600000.0
2008-08-25 09:09:00,2.0291,2.0296,2.02905,2.02915,296100000.0
2008-08-25 09:10:00,2.0292,2.0293,2.0285,2.0287,222800000.0
2008-08-25 09:11:00,2.0286,2.029,2.0285,2.0289,226500000.0
2008-08-25 09:12:00,2.0289,2.029,2.0285,2.0287,209300000.0
2008-08-25 09:13:00,2.0287,2.0287,2.02815,2.0284,144300000.0
2008-08-25 09:14:00,2.0284,2.0284,2.02795,2.028,131800000.0
2008-08-25 09:15:00,2.028,2.0287,2.02795,2.02865,217500000.0
2008-08-25 09:16:00,2.0286,2.0286,2.02775,2.02805,141700000.0
2008-08-25 09:17:00,2.0281,2.0282,2.02795,2.0282,134800000.0
2008-08-25 09:18:00,2.0283,2.0284,2.028,2.0284,93900000.0
2008-08-25 09:19:00,2.0284,2.02885,2.0284,2.0288,119000000.0
2008-08-25 09:20:00,2.0288,2.02895,2.0281,2.02845,242600000.0
2008-08-25 09:21:00,2.02845,2.0289,2.0282,2.0287,113900000.0
2008-08-25 09:22:00,2.0287,2.029,2.02865,2.0289,92500000.0
2008-08-25 09:23:00,2.0289,2.0291,2.02875,2.0291,156900000.0
2008-08-25 09:24:00,2.0291,2.0291,2.0288,2.0289,156900000.0
2008-08-25 09:25:00,2.0289,2.029,2.02875,2.02885,108800000.0
2008-08-25 09:26:00,2.02885,2.02885,2.0284,2.0285,212300000.0
2008-08-25 09:27:00,2.0285,2.0286,2.0283,2.0283,59900000.0
2008-08-25 09:28:00,2.0284,2.0287,2.02825,2.02855,123400000.0
2008-08-25 09:29:00,2.02855,2.0293,2.02855,2.029,190500000.0
2008-08-25 09:30:00,2.029,2.02935,2.0285,2.02855,120900000.0
2008-08-25 09:31:00,2.0287,2.02925,2.02855,2.02895,150300000.0
2008-08-25 09:32:00,2.02895,2.02935,2.0287,2.02935,107800000.0
2008-08-25 09:33:00,2.02935,2.0299,2.02925,2.02925,169200000.0
2008-08-25 09:34:00,2.02925,2.02925,2.02855,2.029,170200000.0
2008-08-25 09:35:00,2.029,2.029,2.0284,2.0284,143800000.0
2008-08-25 09:36:00,2.0284,2.02905,2.0284,2.02885,225100000.0
2008-08-25 09:37:00,2.02885,2.0292,2.02865,2.0292,255900000.0
2008-08-25 09:38:00,2.0292,2.0294,2.02895,2.0294,345300000.0
2008-08-25 09:39:00,2.0294,2.0296,2.02925,2.0296,103900000.0
2008-08-25 09:40:00,2.02965,2.0297,2.02945,2.0295,303300000.0
2008-08-25 09:41:00,2.0295,2.02975,2.02925,2.0295,195500000.0
2008-08-25 09:42:00,2.0295,2.0295,2.0293,2.0294,146100000.0
2008-08-25 09:43:00,2.0294,2.02955,2.0293,2.0293,124200000.0
2008-08-25 09:44:00,2.0293,2.0294,2.02915,2.0292,235100000.0
2008-08-25 09:45:00,2.0292,2.0295,2.02915,2.0294,219300000.0
2008-08-25 09:46:00,2.0294,2.0294,2.0293,2.0293,33200000.0
2008-08-25 09:47:00,2.0293,2.02935,2.0292,2.0293,151200000.0
2008-08-25 09:48:00,2.0292,2.0293,2.02915,2.02915,205500000.0
2008-08-25 09:49:00,2.02915,2.0292,2.0291,2.0292,104300000.0
2008-08-25 09:50:00,2.0292,2.0295,2.0291,2.0295,161900000.0
2008-08-25 09:51:00,2.0295,2.03,2.0295,2.02995,82100000.0
2008-08-25 09:52:00,2.03,2.0302,2.0298,2.0302,188700000.0
2008-08-25 09:53:00,2.0302,2.0302,2.02975,2.02975,123400000.0
2008-08-25 09:54:00,2.0298,2.02985,2.02965,2.02975,167900000.0
2008-08-25 09:55:00,2.02975,2.0302,2.0297,2.02985,259900000.0
2008-08-25 09:56:00,2.0298,2.02985,2.0292,2.0292,163600000.0
2008-08-25 09:57:00,2.0292,2.0296,2.0291,2.0295,150800000.0
2008-08-25 09:58:00,2.02955,2.0296,2.0293,2.0293,119000000.0
2008-08-25 09:59:00,2.0293,2.0294,2.0288,2.0294,188500000.0
2008-08-25 10:00:00,2.0294,2.0296,2.02935,2.0295,128500000.0
2008-08-25 10:01:00,2.0295,2.02955,2.0294,2.0294,123400000.0
2008-08-25 10:02:00,2.0294,2.0296,2.0293,2.0293,45000000.0
2008-08-25 10:03:00,2.0293,2.0293,2.0288,2.0292,149000000.0
2008-08-25 10:04:00,2.0292,2.0292,2.0287,2.0289,113900000.0
2008-08-25 10:05:00,2.0289,2.02915,2.02885,2.0291,147200000.0
2008-08-25 10:06:00,2.0291,2.0293,2.0289,2.029,98800000.0
2008-08-25 10:07:00,2.029,2.0298,2.0289,2.0298,100300000.0
2008-08-25 10:08:00,2.0296,2.0296,2.02885,2.02885,153400000.0
2008-08-25 10:09:00,2.02885,2.02915,2.0286,2.02915,229100000.0
2008-08-25 10:10:00,2.02915,2.0298,2.02915,2.0295,160100000.0
2008-08-25 10:11:00,2.0295,2.0297,2.0295,2.0297,139900000.0
2008-08-25 10:12:00,2.0297,2.0297,2.0294,2.0294,66600000.0
2008-08-25 10:13:00,2.0294,2.02975,2.02925,2.02975,253500000.0
2008-08-25 10:14:00,2.02975,2.03,2.02945,2.0299,63200000.0
2008-08-25 10:15:00,2.0299,2.0299,2.0292,2.0296,143100000.0
2008-08-25 10:16:00,2.0296,2.02995,2.02925,2.02985,120400000.0
2008-08-25 10:17:00,2.0299,2.0301,2.0295,2.0295,115800000.0
2008-08-25 10:18:00,2.0296,2.0301,2.0293,2.03,227300000.0
2008-08-25 10:19:00,2.03,2.03,2.02975,2.03,176600000.0
2008-08-25 10:20:00,2.03,2.03,2.0294,2.0296,134300000.0
2008-08-25 10:21:00,2.02975,2.03,2.0295,2.0297,154600000.0
2008-08-25 10:22:00,2.02985,2.02985,2.0296,2.02975,75800000.0
2008-08-25 10:23:00,2.02975,2.0298,2.02965,2.0298,80300000.0
2008-08-25 10:24:00,2.0298,2.0299,2.0295,2.02975,92000000.0
2008-08-25 10:25:00,2.02965,2.0297,2.0294,2.0296,92700000.0
2008-08-25 10:26:00,2.0295,2.0296,2.02945,2.0296,54400000.0
2008-08-25 10:27:00,2.0296,2.0296,2.02945,2.0295,11300000.0
2008-08-25 10:28:00,2.0296,2.0299,2.02945,2.0297,122000000.0
2008-08-25 10:29:00,2.02955,2.0297,2.02955,2.0296,90500000.0
2008-08-25 10:30:00,2.0296,2.0297,2.02945,2.0297,124500000.0
2008-08-25 10:31:00,2.0297,2.0299,2.02955,2.0297,236600000.0
2008-08-25 10:32:00,2.02975,2.02975,2.0293,2.02955,133300000.0
2008-08-25 10:33:00,2.02955,2.03005,2.02955,2.03005,58100000.0
2008-08-25 10:34:00,2.03005,2.0304,2.02965,2.0303,173000000.0
2008-08-25 10:35:00,2.0303,2.0303,2.03015,2.03015,23700000.0
2008-08-25 10:36:00,2.0302,2.0303,2.02995,2.0302,68100000.0
2008-08-25 10:37:00,2.0302,2.0302,2.02995,2.02995,30100000.0
2008-08-25 10:38:00,2.03,2.0303,2.0298,2.0303,109300000.0
2008-08-25 10:39:00,2.0303,2.0305,2.0302,2.0303,44300000.0
2008-08-25 10:40:00,2.0303,2.0307,2.03025,2.0307,64500000.0
2008-08-25 10:41:00,2.0307,2.03125,2.03065,2.0308,162100000.0
2008-08-25 10:42:00,2.0308,2.0309,2.03065,2.03075,95700000.0
2008-08-25 10:43:00,2.0307,2.03095,2.0305,2.0307,194700000.0
2008-08-25 10:44:00,2.0307,2.0307,2.03015,2.0303,158900000.0
2008-08-25 10:45:00,2.0303,2.0303,2.03,2.03015,77600000.0
2008-08-25 10:46:00,2.0302,2.03025,2.03005,2.03015,83900000.0
2008-08-25 10:47:00,2.0302,2.0306,2.0302,2.0304,110200000.0
2008-08-25 10:48:00,2.03035,2.0305,2.03025,2.0304,86900000.0
2008-08-25 10:49:00,2.03045,2.03045,2.03025,2.0304,71800000.0
2008-08-25 10:50:00,2.0303,2.03055,2.0302,2.03025,82400000.0
2008-08-25 10:51:00,2.03015,2.0303,2.03015,2.03025,34600000.0
2008-08-25 10:52:00,2.0303,2.0303,2.0302,2.03025,122400000.0
2008-08-25 10:53:00,2.03025,2.03055,2.0302,2.03055,132400000.0
2008-08-25 10:54:00,2.0306,2.0307,2.0304,2.0305,140500000.0
2008-08-25 10:55:00,2.03035,2.03045,2.03005,2.0302,165000000.0
2008-08-25 10:56:00,2.0302,2.0307,2.0302,2.0307,85600000.0
2008-08-25 10:57:00,2.0307,2.0307,2.03045,2.03045,115000000.0
2008-08-25 10:58:00,2.03045,2.0309,2.0304,2.0307,136300000.0
2008-08-25 10:59:00,2.0307,2.0308,2.03055,2.0307,68800000.0
2008-08-25 11:00:00,2.0307,2.03085,2.03045,2.0305,123500000.0
2008-08-25 11:01:00,2.0305,2.03085,2.03045,2.0308,125200000.0
2008-08-25 11:02:00,2.0308,2.03085,2.03065,2.0308,123300000.0
2008-08-25 11:03:00,2.0308,2.0308,2.03055,2.0306,148000000.0
2008-08-25 11:04:00,2.0305,2.03075,2.0305,2.0305,65200000.0
2008-08-25 11:05:00,2.0305,2.0307,2.0305,2.0306,69200000.0
2008-08-25 11:06:00,2.0306,2.0307,2.03035,2.0305,56500000.0
2008-08-25 11:07:00,2.0305,2.0305,2.03005,2.03005,73100000.0
2008-08-25 11:08:00,2.03005,2.03025,2.0299,2.0302,110800000.0
2008-08-25 11:09:00,2.0302,2.03035,2.0302,2.03025,79800000.0
2008-08-25 11:10:00,2.0302,2.0303,2.0302,2.0303,54000000.0
2008-08-25 11:11:00,2.0303,2.0305,2.0301,2.0303,191400000.0
2008-08-25 11:12:00,2.0303,2.0304,2.03025,2.03025,25700000.0
2008-08-25 11:13:00,2.03025,2.0304,2.0302,2.0303,98900000.0
2008-08-25 11:14:00,2.0303,2.0306,2.03015,2.03025,101900000.0
2008-08-25 11:15:00,2.0303,2.0305,2.02995,2.02995,165000000.0
2008-08-25 11:16:00,2.02995,2.03,2.0295,2.03,246800000.0
2008-08-25 11:17:00,2.0301,2.0304,2.02985,2.03,171800000.0
2008-08-25 11:18:00,2.03,2.0304,2.02995,2.0303,238200000.0
2008-08-25 11:19:00,2.0303,2.0306,2.0303,2.03055,134900000.0
2008-08-25 11:20:00,2.0306,2.0306,2.0301,2.0303,73000000.0
2008-08-25 11:21:00,2.0303,2.0307,2.03025,2.0307,120600000.0
2008-08-25 11:22:00,2.03035,2.03095,2.0303,2.0309,188700000.0
2008-08-25 11:23:00,2.0309,2.03155,2.0309,2.03115,160500000.0
2008-08-25 11:24:00,2.03125,2.03145,2.0308,2.0309,150400000.0
2008-08-25 11:25:00,2.03085,2.0312,2.0308,2.0312,91400000.0
2008-08-25 11:26:00,2.0312,2.0313,2.031,2.0312,59500000.0
2008-08-25 11:27:00,2.0312,2.0312,2.0308,2.0311,128800000.0
2008-08-25 11:28:00,2.0311,2.0311,2.0308,2.03085,27600000.0
2008-08-25 11:29:00,2.0308,2.03085,2.03065,2.03085,107800000.0
2008-08-25 11:30:00,2.0308,2.03095,2.0307,2.03095,62800000.0
2008-08-25 11:31:00,2.03095,2.0312,2.0308,2.03085,157400000.0
2008-08-25 11:32:00,2.03095,2.03095,2.0308,2.0309,45400000.0
2008-08-25 11:33:00,2.03085,2.031,2.03075,2.03075,26200000.0
2008-08-25 11:34:00,2.03075,2.0308,2.0305,2.0306,96500000.0
2008-08-25 11:35:00,2.03075,2.0309,2.0305,2.03075,138300000.0
2008-08-25 11:36:00,2.03075,2.03095,2.0305,2.0305,215900000.0
2008-08-25 11:37:00,2.0304,2.03075,2.0304,2.0306,117500000.0
2008-08-25 11:38:00,2.0306,2.0311,2.0306,2.0309,300400000.0
2008-08-25 11:39:00,2.0309,2.0312,2.0307,2.031,289200000.0
2008-08-25 11:40:00,2.0311,2.0313,2.03075,2.0311,246600000.0
2008-08-25 11:41:00,2.0311,2.0312,2.0308,2.03115,184800000.0
2008-08-25 11:42:00,2.0311,2.0318,2.031,2.0316,403100000.0
2008-08-25 11:43:00,2.0316,2.0317,2.03115,2.0315,481600000.0
2008-08-25 11:44:00,2.0315,2.03185,2.03145,2.0318,196700000.0
2008-08-25 11:45:00,2.0318,2.0318,2.0316,2.0316,97200000.0
2008-08-25 11:46:00,2.03175,2.03175,2.0314,2.0315,223200000.0
2008-08-25 11:47:00,2.0315,2.0318,2.03145,2.0317,181700000.0
2008-08-25 11:48:00,2.0316,2.03185,2.03155,2.03165,246900000.0
2008-08-25 11:49:00,2.03165,2.03165,2.0315,2.0316,284600000.0
2008-08-25 11:50:00,2.0316,2.03165,2.03155,2.0316,111200000.0
2008-08-25 11:51:00,2.0316,2.0316,2.03135,2.0315,342600000.0
2008-08-25 11:52:00,2.03135,2.03165,2.03115,2.03135,343100000.0
2008-08-25 11:53:00,2.0314,2.0314,2.0311,2.0313,149000000.0
2008-08-25 11:54:00,2.0312,2.0337,2.0312,2.0329,498200000.0
2008-08-25 11:55:00,2.03295,2.0335,2.03285,2.03285,329200000.0
2008-08-25 11:56:00,2.03285,2.0332,2.03245,2.03265,164300000.0
2008-08-25 11:57:00,2.03265,2.0327,2.03185,2.0319,228300000.0
2008-08-25 11:58:00,2.032,2.0321,2.03175,2.0318,233100000.0
2008-08-25 11:59:00,2.0319,2.032,2.03165,2.03165,196000000.0
2008-08-25 12:00:00,2.03175,2.0323,2.0317,2.0321,135100000.0
2008-08-25 12:01:00,2.03235,2.0327,2.0309,2.0315,189500000.0
2008-08-25 12:02:00,2.0316,2.0319,2.03135,2.0317,112000000.0
2008-08-25 12:03:00,2.0317,2.0317,2.0312,2.0314,129000000.0
2008-08-25 12:04:00,2.0314,2.0314,2.0307,2.0307,111200000.0
2008-08-25 12:05:00,2.0307,2.0308,2.0299,2.0302,140100000.0
2008-08-25 12:06:00,2.0304,2.0304,2.02985,2.0303,156900000.0
2008-08-25 12:07:00,2.03025,2.0304,2.03015,2.0302,151300000.0
2008-08-25 12:08:00,2.0302,2.03055,2.03015,2.03055,122300000.0
2008-08-25 12:09:00,2.03055,2.03055,2.03045,2.03055,43000000.0
2008-08-25 12:10:00,2.03055,2.03055,2.03045,2.03045,30000000.0
2008-08-25 12:11:00,2.03045,2.03045,2.03045,2.03045,36000000.0
2008-08-25 12:12:00,2.03045,2.03055,2.03045,2.03055,64000000.0
2008-08-25 12:13:00,2.03055,2.03055,2.03055,2.03055,45000000.0
2008-08-25 12:14:00,2.03055,2.03055,2.03045,2.03055,14000000.0
2008-08-25 12:15:00,2.03055,2.03055,2.02975,2.0301,124800000.0
2008-08-25 12:16:00,2.03015,2.03015,2.0297,2.0298,128100000.0
2008-08-25 12:17:00,2.0298,2.0299,2.0295,2.0296,207000000.0
2008-08-25 12:18:00,2.0296,2.0296,2.02895,2.02915,146900000.0
2008-08-25 12:19:00,2.0292,2.0298,2.0291,2.0298,184700000.0
2008-08-25 12:20:00,2.0298,2.0302,2.0298,2.0302,98600000.0
2008-08-25 12:21:00,2.03015,2.0303,2.03005,2.0302,50500000.0
2008-08-25 12:22:00,2.0302,2.0302,2.0301,2.0301,25100000.0
2008-08-25 12:23:00,2.0301,2.0302,2.03,2.0302,56100000.0
2008-08-25 12:24:00,2.0302,2.0304,2.02985,2.03005,155200000.0
2008-08-25 12:25:00,2.0301,2.03085,2.03005,2.0308,110300000.0
2008-08-25 12:26:00,2.0309,2.03095,2.03025,2.03035,126400000.0
2008-08-25 12:27:00,2.03025,2.03035,2.03,2.0302,57600000.0
2008-08-25 12:28:00,2.03025,2.0307,2.03015,2.0307,85500000.0
2008-08-25 12:29:00,2.0307,2.0307,2.02995,2.03,101700000.0
2008-08-25 12:30:00,2.02995,2.0302,2.0299,2.0299,238000000.0
2008-08-25 12:31:00,2.0299,2.0302,2.0297,2.0302,189900000.0
2008-08-25 12:32:00,2.03025,2.03035,2.02905,2.0297,252800000.0
2008-08-25 12:33:00,2.0295,2.0298,2.02935,2.02955,167700000.0
2008-08-25 12:34:00,2.0296,2.03,2.02945,2.0296,150500000.0
2008-08-25 12:35:00,2.0295,2.02995,2.02935,2.0298,169600000.0
2008-08-25 12:36:00,2.0298,2.03065,2.0296,2.03015,106000000.0
2008-08-25 12:37:00,2.03015,2.03035,2.02975,2.03035,203600000.0
2008-08-25 12:38:00,2.03035,2.0309,2.0303,2.0309,127900000.0
2008-08-25 12:39:00,2.0309,2.0309,2.03035,2.03045,67900000.0
2008-08-25 12:40:00,2.03045,2.0305,2.03015,2.0302,61700000.0
2008-08-25 12:41:00,2.0302,2.0305,2.0302,2.0304,39300000.0
2008-08-25 12:42:00,2.0304,2.0305,2.0302,2.0302,25200000.0
2008-08-25 12:43:00,2.0302,2.0303,2.0302,2.0303,10100000.0
2008-08-25 12:44:00,2.03025,2.03055,2.03025,2.03055,41900000.0
2008-08-25 12:45:00,2.0305,2.0305,2.0298,2.0298,135300000.0
2008-08-25 12:46:00,2.0298,2.0303,2.02975,2.0301,100500000.0
2008-08-25 12:47:00,2.0301,2.0303,2.0301,2.0303,22600000.0
2008-08-25 12:48:00,2.0302,2.03035,2.0302,2.0302,33400000.0
2008-08-25 12:49:00,2.03015,2.0304,2.03015,2.0304,36000000.0
2008-08-25 12:50:00,2.0305,2.0305,2.0298,2.0302,125000000.0
2008-08-25 12:51:00,2.0302,2.0307,2.03015,2.0306,64300000.0
2008-08-25 12:52:00,2.0306,2.03065,2.03025,2.0306,178100000.0
2008-08-25 12:53:00,2.03065,2.0307,2.03005,2.0303,109200000.0
2008-08-25 12:54:00,2.0303,2.0303,2.02965,2.0301,207900000.0
2008-08-25 12:55:00,2.0301,2.03065,2.0301,2.03045,103100000.0
2008-08-25 12:56:00,2.03045,2.03085,2.03045,2.0305,186300000.0
2008-08-25 12:57:00,2.0305,2.031,2.0304,2.03085,129400000.0
2008-08-25 12:58:00,2.03085,2.03115,2.03085,2.031,43700000.0
2008-08-25 12:59:00,2.031,2.0313,2.0307,2.0312,115300000.0
2008-08-25 13:00:00,2.0311,2.0317,2.03105,2.03105,265800000.0
2008-08-25 13:01:00,2.0311,2.0311,2.03045,2.0308,153700000.0
2008-08-25 13:02:00,2.0308,2.0309,2.0308,2.0308,113400000.0
2008-08-25 13:03:00,2.03085,2.0316,2.03085,2.03155,165200000.0
2008-08-25 13:04:00,2.03155,2.0318,2.03155,2.0316,90500000.0
2008-08-25 13:05:00,2.0316,2.0316,2.03135,2.0314,104100000.0
2008-08-25 13:06:00,2.0314,2.0316,2.03125,2.03135,149000000.0
2008-08-25 13:07:00,2.0314,2.0317,2.0314,2.0317,80100000.0
2008-08-25 13:08:00,2.0317,2.0318,2.0316,2.0318,126600000.0
2008-08-25 13:09:00,2.0318,2.0318,2.0316,2.0316,41200000.0
2008-08-25 13:10:00,2.0317,2.03215,2.03155,2.03195,185900000.0
2008-08-25 13:11:00,2.03195,2.0321,2.0315,2.03175,325500000.0
2008-08-25 13:12:00,2.0317,2.03185,2.0315,2.0318,104700000.0
2008-08-25 13:13:00,2.0318,2.03195,2.03145,2.03155,111400000.0
2008-08-25 13:14:00,2.0315,2.0318,2.03145,2.0318,70100000.0
2008-08-25 13:15:00,2.0318,2.03195,2.03155,2.0317,142400000.0
2008-08-25 13:16:00,2.0317,2.03185,2.03135,2.0318,87300000.0
2008-08-25 13:17:00,2.03185,2.032,2.03165,2.0319,171500000.0
2008-08-25 13:18:00,2.0318,2.032,2.03175,2.0318,152900000.0
2008-08-25 13:19:00,2.0318,2.0323,2.03135,2.0319,215700000.0
2008-08-25 13:20:00,2.0319,2.0322,2.03165,2.0321,196100000.0
2008-08-25 13:21:00,2.03205,2.0322,2.0319,2.032,187000000.0
2008-08-25 13:22:00,2.032,2.032,2.03115,2.0314,245100000.0
2008-08-25 13:23:00,2.0314,2.0315,2.0312,2.03145,44900000.0
2008-08-25 13:24:00,2.03145,2.0316,2.0313,2.0316,72300000.0
2008-08-25 13:25:00,2.0316,2.0322,2.03155,2.0319,125500000.0
2008-08-25 13:26:00,2.0319,2.0325,2.0319,2.0324,89300000.0
2008-08-25 13:27:00,2.0324,2.0326,2.0319,2.0319,86200000.0
2008-08-25 13:28:00,2.0319,2.0321,2.0318,2.0321,59600000.0
2008-08-25 13:29:00,2.0321,2.03235,2.03195,2.0323,58500000.0
2008-08-25 13:30:00,2.0323,2.03235,2.03215,2.0323,68000000.0
2008-08-25 13:31:00,2.03235,2.0324,2.0321,2.0322,79000000.0
2008-08-25 13:32:00,2.0322,2.03225,2.0319,2.0319,83700000.0
2008-08-25 13:33:00,2.0319,2.0329,2.0319,2.0329,130800000.0
2008-08-25 13:34:00,2.033,2.0331,2.0326,2.0326,43200000.0
2008-08-25 13:35:00,2.0327,2.0327,2.0324,2.0324,25500000.0
2008-08-25 13:36:00,2.03235,2.03235,2.03155,2.03185,173000000.0
2008-08-25 13:37:00,2.0318,2.032,2.03175,2.03175,77600000.0
2008-08-25 13:38:00,2.03175,2.0318,2.03175,2.03175,137700000.0
2008-08-25 13:39:00,2.03175,2.032,2.03165,2.0319,95900000.0
2008-08-25 13:40:00,2.0319,2.032,2.03185,2.032,85400000.0
2008-08-25 13:41:00,2.032,2.032,2.0319,2.032,57100000.0
2008-08-25 13:42:00,2.032,2.032,2.032,2.032,12000000.0
2008-08-25 13:43:00,2.032,2.03205,2.0319,2.032,51300000.0
2008-08-25 13:44:00,2.032,2.0323,2.032,2.0322,56200000.0
2008-08-25 13:45:00,2.0322,2.0324,2.0322,2.03225,60500000.0
2008-08-25 13:46:00,2.03225,2.0325,2.03225,2.0325,58300000.0
2008-08-25 13:47:00,2.03245,2.0326,2.03215,2.0323,72700000.0
2008-08-25 13:48:00,2.0323,2.0323,2.0321,2.03225,73200000.0
2008-08-25 13:49:00,2.03225,2.0324,2.03225,2.0323,70600000.0
2008-08-25 13:50:00,2.0323,2.03325,2.03225,2.03325,87400000.0
2008-08-25 13:51:00,2.03325,2.03375,2.03265,2.0337,214800000.0
2008-08-25 13:52:00,2.0337,2.0337,2.0333,2.0335,155600000.0
2008-08-25 13:53:00,2.0335,2.0335,2.0331,2.0335,301000000.0
2008-08-25 13:54:00,2.0336,2.03375,2.0333,2.03355,186600000.0
2008-08-25 13:55:00,2.03355,2.03355,2.0331,2.03345,88900000.0
2008-08-25 13:56:00,2.0334,2.0337,2.0331,2.0334,215600000.0
2008-08-25 13:57:00,2.0334,2.0334,2.03305,2.0331,212100000.0
2008-08-25 13:58:00,2.0331,2.0334,2.03295,2.0334,158800000.0
2008-08-25 13:59:00,2.0334,2.0336,2.0331,2.0331,121300000.0
2008-08-25 14:00:00,2.0331,2.03335,2.0331,2.0333,162200000.0
2008-08-25 14:01:00,2.03335,2.0335,2.0333,2.0333,294100000.0
2008-08-25 14:02:00,2.0332,2.0336,2.0332,2.03345,124400000.0
2008-08-25 14:03:00,2.03345,2.03375,2.03335,2.03355,166500000.0
2008-08-25 14:04:00,2.0335,2.0337,2.033,2.033,195900000.0
2008-08-25 14:05:00,2.033,2.0333,2.03295,2.0331,243000000.0
2008-08-25 14:06:00,2.0331,2.0334,2.03275,2.0331,375800001.0
2008-08-25 14:07:00,2.03305,2.03385,2.03305,2.0335,552900000.0
2008-08-25 14:08:00,2.03355,2.03365,2.0332,2.0333,428400000.0
2008-08-25 14:09:00,2.0333,2.0334,2.03315,2.0333,503700000.0
2008-08-25 14:10:00,2.0333,2.0334,2.03275,2.0328,751900000.0
2008-08-25 14:11:00,2.0329,2.0335,2.0328,2.03345,485900000.0
2008-08-25 14:12:00,2.03345,2.0347,2.03345,2.0346,274700000.0
2008-08-25 14:13:00,2.03455,2.03495,2.0339,2.03395,129300000.0
2008-08-25 14:14:00,2.0339,2.03505,2.0339,2.03505,463900000.0
2008-08-25 14:15:00,2.03505,2.0351,2.03505,2.03505,83000000.0
2008-08-25 14:16:00,2.03505,2.03505,2.03505,2.03505,44000000.0
2008-08-25 14:17:00,2.03505,2.03505,2.03415,2.0342,111300000.0
2008-08-25 14:18:00,2.0342,2.03425,2.0339,2.0339,118700000.0
2008-08-25 14:19:00,2.0339,2.0342,2.0339,2.0342,32500000.0
2008-08-25 14:20:00,2.0342,2.0342,2.03345,2.0339,76500000.0
2008-08-25 14:21:00,2.0338,2.0339,2.0336,2.0337,208100000.0
2008-08-25 14:22:00,2.0337,2.0337,2.0336,2.0336,57900000.0
2008-08-25 14:23:00,2.0336,2.0339,2.03335,2.0335,111400000.0
2008-08-25 14:24:00,2.0335,2.034,2.03345,2.0335,290500000.0
2008-08-25 14:25:00,2.0335,2.0337,2.0334,2.0336,246600000.0
2008-08-25 14:26:00,2.0336,2.0336,2.0332,2.0335,227600000.0
2008-08-25 14:27:00,2.0335,2.0336,2.0333,2.0335,130000000.0
2008-08-25 14:28:00,2.0333,2.0333,2.03295,2.0331,205300000.0
2008-08-25 14:29:00,2.0331,2.0331,2.033,2.033,66800000.0
2008-08-25 14:30:00,2.033,2.0333,2.0326,2.0327,110100000.0
2008-08-25 14:31:00,2.03265,2.03335,2.03255,2.0331,282500000.0
2008-08-25 14:32:00,2.0331,2.03325,2.03255,2.03255,174700000.0
2008-08-25 14:33:00,2.03255,2.03265,2.03255,2.03265,62900000.0
2008-08-25 14:34:00,2.03265,2.0331,2.03265,2.03305,83600000.0
2008-08-25 14:35:00,2.03305,2.03305,2.0327,2.0327,30700000.0
2008-08-25 14:36:00,2.03245,2.0329,2.032,2.0322,234000000.0
2008-08-25 14:37:00,2.0322,2.0322,2.03135,2.03145,332000000.0
2008-08-25 14:38:00,2.0314,2.0323,2.03085,2.03225,410500000.0
2008-08-25 14:39:00,2.03225,2.0326,2.03225,2.0324,382100000.0
2008-08-25 14:40:00,2.0324,2.0325,2.0321,2.03225,332000000.0
2008-08-25 14:41:00,2.03225,2.03275,2.03225,2.03255,149500000.0
2008-08-25 14:42:00,2.0326,2.0332,2.03245,2.0329,331800000.0
2008-08-25 14:43:00,2.03285,2.033,2.0325,2.0325,287800000.0
2008-08-25 14:44:00,2.0324,2.0326,2.0322,2.0323,405800000.0
2008-08-25 14:45:00,2.0323,2.0324,2.03185,2.0321,316900000.0
2008-08-25 14:46:00,2.0321,2.0321,2.03185,2.032,338600000.0
2008-08-25 14:47:00,2.0319,2.0319,2.0308,2.0312,281400000.0
2008-08-25 14:48:00,2.03115,2.0316,2.0306,2.03155,338300000.0
2008-08-25 14:49:00,2.0316,2.0319,2.0314,2.0316,416200000.0
2008-08-25 14:50:00,2.03155,2.0316,2.0309,2.031,313800000.0
2008-08-25 14:51:00,2.031,2.0317,2.031,2.0315,224500000.0
2008-08-25 14:52:00,2.0315,2.0317,2.0312,2.0312,242700000.0
2008-08-25 14:53:00,2.0312,2.0316,2.03115,2.0314,404300000.0
2008-08-25 14:54:00,2.0314,2.0319,2.0314,2.0316,199600000.0
2008-08-25 14:55:00,2.0316,2.0318,2.0314,2.03145,158200000.0
2008-08-25 14:56:00,2.03145,2.0316,2.03135,2.0315,207400000.0
2008-08-25 14:57:00,2.0316,2.0316,2.03115,2.0314,267000000.0
2008-08-25 14:58:00,2.0313,2.0316,2.0312,2.0315,271700000.0
2008-08-25 14:59:00,2.0315,2.0318,2.0314,2.0318,96300000.0
2008-08-25 15:00:00,2.0318,2.0323,2.03165,2.0321,251400000.0
2008-08-25 15:01:00,2.0321,2.0321,2.03175,2.03175,209200000.0
2008-08-25 15:02:00,2.03175,2.03175,2.0314,2.03155,188400000.0
2008-08-25 15:03:00,2.03155,2.0321,2.03155,2.0321,188900000.0
2008-08-25 15:04:00,2.0321,2.0323,2.03205,2.0323,105500000.0
2008-08-25 15:05:00,2.0323,2.0324,2.0321,2.03215,264600000.0
2008-08-25 15:06:00,2.0322,2.0326,2.0322,2.0323,222000000.0
2008-08-25 15:07:00,2.0323,2.0325,2.0321,2.0325,252400000.0
2008-08-25 15:08:00,2.03255,2.0326,2.03225,2.03235,195600000.0
2008-08-25 15:09:00,2.0324,2.0326,2.032,2.03235,361200000.0
2008-08-25 15:10:00,2.0324,2.0325,2.0321,2.0322,286200000.0
2008-08-25 15:11:00,2.0322,2.0324,2.032,2.0322,280000000.0
2008-08-25 15:12:00,2.03215,2.0326,2.03195,2.0325,296500000.0
2008-08-25 15:13:00,2.0324,2.0327,2.0321,2.03225,149400000.0
2008-08-25 15:14:00,2.0322,2.0325,2.0321,2.03245,229000000.0
2008-08-25 15:15:00,2.03235,2.03255,2.0321,2.0322,178000000.0
2008-08-25 15:16:00,2.0322,2.03305,2.03215,2.0328,291100000.0
2008-08-25 15:17:00,2.0328,2.03315,2.03255,2.03295,291300000.0
2008-08-25 15:18:00,2.03295,2.0331,2.03255,2.0326,269400000.0
2008-08-25 15:19:00,2.0327,2.0331,2.03255,2.0329,140200000.0
2008-08-25 15:20:00,2.0328,2.0332,2.03265,2.0327,368000000.0
2008-08-25 15:21:00,2.0327,2.0328,2.03245,2.0325,301800000.0
2008-08-25 15:22:00,2.0325,2.0328,2.0322,2.0322,507300000.0
2008-08-25 15:23:00,2.03225,2.0329,2.032,2.03275,348300000.0
2008-08-25 15:24:00,2.03275,2.0329,2.03255,2.0326,229600000.0
2008-08-25 15:25:00,2.0326,2.0326,2.0321,2.0321,111600000.0
2008-08-25 15:26:00,2.0321,2.03235,2.03195,2.032,342200000.0
2008-08-25 15:27:00,2.032,2.03235,2.0317,2.03235,183500000.0
2008-08-25 15:28:00,2.0324,2.03275,2.0323,2.03255,446800000.0
2008-08-25 15:29:00,2.03245,2.0329,2.03235,2.03275,414100000.0
2008-08-25 15:30:00,2.03275,2.03285,2.03235,2.03265,198100000.0
2008-08-25 15:31:00,2.03265,2.03295,2.03255,2.0327,407600000.0
2008-08-25 15:32:00,2.0327,2.0327,2.03225,2.0323,238000000.0
2008-08-25 15:33:00,2.0323,2.0324,2.03185,2.032,78000000.0
2008-08-25 15:34:00,2.032,2.0321,2.0318,2.0321,145400000.0
2008-08-25 15:35:00,2.03195,2.0323,2.03175,2.0319,324500000.0
2008-08-25 15:36:00,2.0319,2.032,2.03165,2.0317,107400000.0
2008-08-25 15:37:00,2.0317,2.0318,2.03155,2.0317,210400000.0
2008-08-25 15:38:00,2.0318,2.0318,2.0313,2.03155,413600000.0
2008-08-25 15:39:00,2.0317,2.032,2.03075,2.031,500700000.0
2008-08-25 15:40:00,2.031,2.0311,2.03065,2.0307,107500000.0
2008-08-25 15:41:00,2.0307,2.0309,2.03045,2.0306,78900000.0
2008-08-25 15:42:00,2.0306,2.0308,2.0303,2.0305,190700000.0
2008-08-25 15:43:00,2.0305,2.0308,2.0304,2.0306,99900000.0
2008-08-25 15:44:00,2.0306,2.0307,2.0302,2.0304,236400000.0
2008-08-25 15:45:00,2.0304,2.0304,2.02965,2.03,219100000.0
2008-08-25 15:46:00,2.03,2.03,2.02985,2.0299,13300000.0
2008-08-25 15:47:00,2.02957,2.02985,2.02898,2.02954,177800000.0
2008-08-25 15:48:00,2.0302,2.0302,2.0302,2.0302,8000000.0
2008-08-25 15:49:00,2.0302,2.0302,2.02955,2.0297,124700000.0
2008-08-25 15:50:00,2.0292,2.02936,2.02869,2.02933,69600000.0
2008-08-25 15:51:00,2.02931,2.02962,2.02849,2.02916,194100000.0
2008-08-25 15:52:00,2.0296,2.0298,2.02945,2.0297,187100000.0
2008-08-25 15:53:00,2.02955,2.0297,2.02955,2.0297,15100000.0
2008-08-25 15:54:00,2.02921,2.02937,2.02876,2.02911,147800000.0
2008-08-25 15:55:00,2.02945,2.0298,2.02945,2.0298,68300000.0
2008-08-25 15:56:00,2.0298,2.03,2.02965,2.0299,238100000.0
2008-08-25 15:57:00,2.02995,2.02995,2.02965,2.0297,169300000.0
2008-08-25 15:58:00,2.0298,2.0301,2.02965,2.0299,94300000.0
2008-08-25 15:59:00,2.02975,2.0298,2.0294,2.0295,283600000.0
2008-08-25 16:00:00,2.0295,2.03095,2.02935,2.0299,573099999.0
2008-08-25 16:01:00,2.0299,2.0304,2.02935,2.0297,775700000.0
2008-08-25 16:02:00,2.0297,2.0305,2.02935,2.03015,469700000.0
2008-08-25 16:03:00,2.03025,2.0306,2.02985,2.03015,324200000.0
2008-08-25 16:04:00,2.0302,2.0303,2.0294,2.02945,420600000.0
2008-08-25 16:05:00,2.0295,2.0298,2.02935,2.0297,215900000.0
2008-08-25 16:06:00,2.02955,2.03,2.0294,2.03,429400000.0
2008-08-25 16:07:00,2.0299,2.0301,2.0295,2.0298,451600000.0
2008-08-25 16:08:00,2.0298,2.0299,2.02915,2.0295,196400000.0
2008-08-25 16:09:00,2.0295,2.0301,2.0293,2.0299,369400000.0
2008-08-25 16:10:00,2.0299,2.03055,2.02975,2.0304,321100000.0
2008-08-25 16:11:00,2.0304,2.03045,2.02985,2.02995,294000000.0
2008-08-25 16:12:00,2.02985,2.03025,2.0298,2.03,265400000.0
2008-08-25 16:13:00,2.03005,2.03005,2.02945,2.02975,225700000.0
2008-08-25 16:14:00,2.0298,2.03,2.02935,2.0295,214400000.0
2008-08-25 16:15:00,2.0295,2.02985,2.0293,2.0295,233300000.0
2008-08-25 16:16:00,2.02955,2.0301,2.02955,2.0301,191400000.0
2008-08-25 16:17:00,2.0301,2.0301,2.0296,2.0301,132400000.0
2008-08-25 16:18:00,2.0301,2.0301,2.0295,2.0297,154800000.0
2008-08-25 16:19:00,2.0297,2.0299,2.02945,2.0298,336300000.0
2008-08-25 16:20:00,2.0298,2.0302,2.02965,2.0302,410200000.0
2008-08-25 16:21:00,2.0302,2.0305,2.03,2.0305,187900000.0
2008-08-25 16:22:00,2.0305,2.03055,2.0303,2.03055,226300000.0
2008-08-25 16:23:00,2.03055,2.0306,2.0304,2.0305,109600000.0
2008-08-25 16:24:00,2.0305,2.0305,2.03,2.0301,272900000.0
2008-08-25 16:25:00,2.0301,2.0313,2.0299,2.03065,445500000.0
2008-08-25 16:26:00,2.03065,2.0309,2.0297,2.0298,265600000.0
2008-08-25 16:27:00,2.02965,2.0299,2.0294,2.02965,181200000.0
2008-08-25 16:28:00,2.0297,2.0302,2.02955,2.03005,307700000.0
2008-08-25 16:29:00,2.0299,2.0302,2.02975,2.02985,423000000.0
2008-08-25 16:30:00,2.0299,2.03,2.0297,2.0299,250000000.0
2008-08-25 16:31:00,2.0299,2.0301,2.02965,2.0299,111000000.0
2008-08-25 16:32:00,2.0299,2.03,2.0296,2.0298,156400000.0
2008-08-25 16:33:00,2.0298,2.03,2.0297,2.0299,395700001.0
2008-08-25 16:34:00,2.0299,2.03,2.02945,2.0296,294399999.0
2008-08-25 16:35:00,2.0296,2.0297,2.02945,2.0296,189100000.0
2008-08-25 16:36:00,2.0296,2.0299,2.0294,2.0295,276100000.0
2008-08-25 16:37:00,2.0295,2.0295,2.0291,2.02915,213200000.0
2008-08-25 16:38:00,2.02905,2.0292,2.02815,2.02815,83900000.0
2008-08-25 16:39:00,2.0282,2.0283,2.02785,2.02805,196700000.0
2008-08-25 16:40:00,2.0281,2.0284,2.0281,2.0283,263100001.0
2008-08-25 16:41:00,2.0283,2.0284,2.028,2.0284,162700000.0
2008-08-25 16:42:00,2.0283,2.0287,2.0282,2.0285,318200000.0
2008-08-25 16:43:00,2.0286,2.0289,2.0283,2.0288,170600000.0
2008-08-25 16:44:00,2.0288,2.0289,2.02865,2.0289,136300000.0
2008-08-25 16:45:00,2.0289,2.0289,2.0286,2.0289,302300000.0
2008-08-25 16:46:00,2.0289,2.0289,2.02865,2.0287,180600000.0
2008-08-25 16:47:00,2.0287,2.029,2.02865,2.02875,160900000.0
2008-08-25 16:48:00,2.0288,2.0288,2.02845,2.0288,63200000.0
2008-08-25 16:49:00,2.0288,2.0289,2.02845,2.0285,180700000.0
2008-08-25 16:50:00,2.0285,2.0285,2.02785,2.0279,338800000.0
2008-08-25 16:51:00,2.0279,2.0279,2.02745,2.0277,497700000.0
2008-08-25 16:52:00,2.0277,2.0281,2.0277,2.028,273600000.0
2008-08-25 16:53:00,2.028,2.0284,2.0279,2.0283,295599999.0
2008-08-25 16:54:00,2.0283,2.0283,2.02795,2.0282,128300000.0
2008-08-25 16:55:00,2.0282,2.0284,2.02815,2.0283,222400000.0
2008-08-25 16:56:00,2.0283,2.0287,2.0282,2.0287,167100000.0
2008-08-25 16:57:00,2.0287,2.0289,2.02865,2.02875,188200000.0
2008-08-25 16:58:00,2.02865,2.02895,2.02865,2.02875,638500000.0
2008-08-25 16:59:00,2.0289,2.0296,2.02865,2.0294,589100000.0
2008-08-25 17:00:00,2.0295,2.02985,2.029,2.029,419400000.0
2008-08-25 17:01:00,2.0292,2.0292,2.02875,2.029,440600000.0
2008-08-25 17:02:00,2.029,2.0293,2.02875,2.0291,413700000.0
2008-08-25 17:03:00,2.0291,2.0292,2.02885,2.029,426700000.0
2008-08-25 17:04:00,2.029,2.0291,2.0287,2.02895,203800000.0
2008-08-25 17:05:00,2.02895,2.02895,2.02895,2.02895,57000000.0
2008-08-25 17:06:00,2.02895,2.029,2.02845,2.0287,248500000.0
2008-08-25 17:07:00,2.0287,2.02875,2.0285,2.0286,253700000.0
2008-08-25 17:08:00,2.0286,2.0288,2.02855,2.0287,187200000.0
2008-08-25 17:09:00,2.0287,2.02915,2.02845,2.0286,339600000.0
2008-08-25 17:10:00,2.0287,2.0291,2.0286,2.0291,257100000.0
2008-08-25 17:11:00,2.0291,2.0293,2.029,2.02905,85000000.0
2008-08-25 17:12:00,2.0292,2.02935,2.029,2.0292,269900000.0
2008-08-25 17:13:00,2.02925,2.02965,2.0291,2.02955,324100000.0
2008-08-25 17:14:00,2.02965,2.0298,2.0295,2.0296,174000000.0
2008-08-25 17:15:00,2.0296,2.0296,2.0291,2.02915,94400000.0
2008-08-25 17:16:00,2.02915,2.0295,2.0288,2.0289,306200000.0
2008-08-25 17:17:00,2.02895,2.02935,2.02875,2.02935,393900000.0
2008-08-25 17:18:00,2.02935,2.02955,2.0292,2.02935,164500000.0
2008-08-25 17:19:00,2.02945,2.03,2.02925,2.02975,288300000.0
2008-08-25 17:20:00,2.02995,2.03005,2.0296,2.02975,270000000.0
2008-08-25 17:21:00,2.02975,2.03025,2.0291,2.03015,343200000.0
2008-08-25 17:22:00,2.0302,2.0303,2.0299,2.03015,162800000.0
2008-08-25 17:23:00,2.0302,2.0303,2.0301,2.03015,116000000.0
2008-08-25 17:24:00,2.0302,2.0305,2.0301,2.0303,275000000.0
2008-08-25 17:25:00,2.0303,2.0305,2.02975,2.0301,283800000.0
2008-08-25 17:26:00,2.0301,2.0301,2.02975,2.0299,166100000.0
2008-08-25 17:27:00,2.02975,2.0299,2.0297,2.02985,127100000.0
2008-08-25 17:28:00,2.02985,2.0299,2.02955,2.02975,168600000.0
2008-08-25 17:29:00,2.02975,2.0299,2.02965,2.0297,164300000.0
2008-08-25 17:30:00,2.0297,2.0299,2.02925,2.0293,135400000.0
2008-08-25 17:31:00,2.0293,2.0298,2.02925,2.0298,95500001.0
2008-08-25 17:32:00,2.0298,2.0298,2.0298,2.0298,17000000.0
2008-08-25 17:33:00,2.0298,2.0302,2.0297,2.02995,218300000.0
2008-08-25 17:34:00,2.0301,2.0305,2.02985,2.0304,354800000.0
2008-08-25 17:35:00,2.0304,2.0305,2.03015,2.0302,130600000.0
2008-08-25 17:36:00,2.0302,2.0305,2.03005,2.0303,123100000.0
2008-08-25 17:37:00,2.0303,2.0305,2.0302,2.0304,135000000.0
2008-08-25 17:38:00,2.0304,2.0304,2.0298,2.0299,330900000.0
2008-08-25 17:39:00,2.0299,2.0303,2.02985,2.0303,260300001.0
2008-08-25 17:40:00,2.0303,2.0306,2.03005,2.0301,218200000.0
2008-08-25 17:41:00,2.0301,2.0301,2.0299,2.0301,143700000.0
2008-08-25 17:42:00,2.0301,2.0305,2.0301,2.0304,181900000.0
2008-08-25 17:43:00,2.0304,2.0304,2.03015,2.0303,191200000.0
2008-08-25 17:44:00,2.0303,2.03035,2.0301,2.03015,330100000.0
2008-08-25 17:45:00,2.03015,2.0302,2.02975,2.03,157300000.0
2008-08-25 17:46:00,2.03,2.0302,2.0296,2.02995,152000000.0
2008-08-25 17:47:00,2.03,2.03065,2.03,2.0306,126700000.0
2008-08-25 17:48:00,2.0307,2.0314,2.03055,2.0312,201700000.0
2008-08-25 17:49:00,2.03125,2.0317,2.0308,2.031,288200000.0
2008-08-25 17:50:00,2.031,2.0314,2.03075,2.03115,278000000.0
2008-08-25 17:51:00,2.03115,2.0316,2.0309,2.0315,386400000.0
2008-08-25 17:52:00,2.0315,2.0315,2.03105,2.0312,296000000.0
2008-08-25 17:53:00,2.0312,2.03205,2.03105,2.0319,399600000.0
2008-08-25 17:54:00,2.0318,2.0318,2.0311,2.0315,436300000.0
2008-08-25 17:55:00,2.0315,2.0318,2.0314,2.0318,322100000.0
2008-08-25 17:56:00,2.0318,2.0318,2.03135,2.0314,61000000.0
2008-08-25 17:57:00,2.0314,2.0315,2.0312,2.03135,181000000.0
2008-08-25 17:58:00,2.03135,2.03165,2.0311,2.03135,448000000.0
2008-08-25 17:59:00,2.0314,2.03145,2.0307,2.03075,204900000.0
2008-08-25 18:00:00,2.03075,2.0311,2.03065,2.0308,306300000.0
2008-08-25 18:01:00,2.0308,2.03095,2.03035,2.03085,283100000.0
2008-08-25 18:02:00,2.0309,2.0312,2.0305,2.0305,244300000.0
2008-08-25 18:03:00,2.0307,2.0307,2.03005,2.0303,205500000.0
2008-08-25 18:04:00,2.03035,2.0307,2.0301,2.0302,410500000.0
2008-08-25 18:05:00,2.0302,2.0306,2.0298,2.0304,362000000.0
2008-08-25 18:06:00,2.0304,2.0305,2.03015,2.0303,230700000.0
2008-08-25 18:07:00,2.0304,2.0306,2.02995,2.02995,156700000.0
2008-08-25 18:08:00,2.03,2.0303,2.02995,2.0301,278900000.0
2008-08-25 18:09:00,2.0301,2.0305,2.03005,2.0303,178200000.0
2008-08-25 18:10:00,2.0303,2.03045,2.02965,2.0299,206000000.0
2008-08-25 18:11:00,2.0299,2.0303,2.02985,2.0303,100400000.0
2008-08-25 18:12:00,2.0303,2.0305,2.03025,2.0304,117500000.0
2008-08-25 18:13:00,2.0303,2.0306,2.03015,2.03025,130400000.0
2008-08-25 18:14:00,2.0303,2.0306,2.03005,2.0301,198400000.0
2008-08-25 18:15:00,2.0302,2.03055,2.0301,2.0303,172900000.0
2008-08-25 18:16:00,2.0303,2.0303,2.02975,2.03,43800000.0
2008-08-25 18:17:00,2.03,2.0301,2.02955,2.0296,80800000.0
2008-08-25 18:18:00,2.0296,2.0301,2.0296,2.02985,126700000.0
2008-08-25 18:19:00,2.02985,2.0302,2.02985,2.03005,375500000.0
2008-08-25 18:20:00,2.02995,2.0303,2.0296,2.0301,261400000.0
2008-08-25 18:21:00,2.02995,2.0302,2.02965,2.03,210200000.0
2008-08-25 18:22:00,2.03,2.0301,2.02985,2.0299,178700000.0
2008-08-25 18:23:00,2.0299,2.0299,2.02975,2.0299,83200000.0
2008-08-25 18:24:00,2.0299,2.0299,2.02945,2.0295,102000000.0
2008-08-25 18:25:00,2.0296,2.03,2.0296,2.0299,187900000.0
2008-08-25 18:26:00,2.0299,2.03,2.0296,2.0298,119600000.0
2008-08-25 18:27:00,2.0298,2.03015,2.02965,2.02965,326700000.0
2008-08-25 18:28:00,2.0299,2.0303,2.02985,2.0302,205600000.0
2008-08-25 18:29:00,2.0302,2.0303,2.02995,2.0303,75100000.0
2008-08-25 18:30:00,2.0303,2.03065,2.03015,2.0305,244600000.0
2008-08-25 18:31:00,2.0305,2.0306,2.0301,2.0305,219400000.0
2008-08-25 18:32:00,2.0305,2.0305,2.03025,2.0303,53100000.0
2008-08-25 18:33:00,2.0303,2.0303,2.0299,2.03025,68600000.0
2008-08-25 18:34:00,2.03025,2.0305,2.02995,2.03005,164800000.0
2008-08-25 18:35:00,2.0301,2.0306,2.02985,2.0301,232600000.0
2008-08-25 18:36:00,2.0301,2.0306,2.0301,2.0304,353600000.0
2008-08-25 18:37:00,2.0303,2.03055,2.03015,2.0302,337700000.0
2008-08-25 18:38:00,2.0302,2.0303,2.03,2.03005,253400000.0
2008-08-25 18:39:00,2.0301,2.03025,2.0298,2.03,300100000.0
2008-08-25 18:40:00,2.03,2.0301,2.0297,2.0298,220800000.0
2008-08-25 18:41:00,2.0299,2.0302,2.0299,2.0302,181200000.0
2008-08-25 18:42:00,2.0302,2.0304,2.03015,2.0303,93800000.0
2008-08-25 18:43:00,2.0303,2.0305,2.03015,2.03025,111400000.0
2008-08-25 18:44:00,2.03025,2.0306,2.0301,2.0301,114700000.0
2008-08-25 18:45:00,2.03015,2.0303,2.03005,2.0303,69700000.0
2008-08-25 18:46:00,2.0303,2.03075,2.0303,2.0307,243400000.0
2008-08-25 18:47:00,2.0306,2.031,2.03045,2.0309,208700000.0
2008-08-25 18:48:00,2.03095,2.03095,2.03025,2.0303,128900000.0
2008-08-25 18:49:00,2.0303,2.0305,2.0302,2.0303,114000000.0
2008-08-25 18:50:00,2.0302,2.03045,2.03015,2.03045,178900000.0
2008-08-25 18:51:00,2.0305,2.0305,2.0301,2.0303,246300000.0
2008-08-25 18:52:00,2.0303,2.0303,2.02925,2.0295,87200000.0
2008-08-25 18:53:00,2.0295,2.0295,2.0288,2.029,103600000.0
2008-08-25 18:54:00,2.029,2.0292,2.0289,2.029,166700000.0
2008-08-25 18:55:00,2.0288,2.0289,2.0286,2.0289,180400000.0
2008-08-25 18:56:00,2.0289,2.0291,2.0287,2.0289,203300000.0
2008-08-25 18:57:00,2.0289,2.029,2.0288,2.029,245000000.0
2008-08-25 18:58:00,2.0289,2.0298,2.0289,2.0297,233600000.0
2008-08-25 18:59:00,2.02975,2.0298,2.02905,2.0291,109600000.0
2008-08-25 19:00:00,2.0292,2.0299,2.0285,2.0298,203400000.0
2008-08-25 19:01:00,2.02965,2.0298,2.02925,2.02925,190600000.0
2008-08-25 19:02:00,2.0293,2.0293,2.0284,2.0288,76600000.0
2008-08-25 19:03:00,2.0288,2.0296,2.0285,2.0296,165800000.0
2008-08-25 19:04:00,2.0296,2.0298,2.0292,2.0296,358700000.0
2008-08-25 19:05:00,2.02975,2.0304,2.0296,2.03,229700000.0
2008-08-25 19:06:00,2.03,2.03,2.02945,2.02955,199700000.0
2008-08-25 19:07:00,2.0294,2.0302,2.0294,2.0296,311800000.0
2008-08-25 19:08:00,2.0296,2.0299,2.02945,2.0299,210300000.0
2008-08-25 19:09:00,2.0299,2.03005,2.0295,2.03005,115700000.0
2008-08-25 19:10:00,2.03005,2.03045,2.02965,2.0297,329000000.0
2008-08-25 19:11:00,2.0299,2.03025,2.02975,2.0301,182700000.0
2008-08-25 19:12:00,2.0301,2.0301,2.02975,2.02985,129400000.0
2008-08-25 19:13:00,2.0299,2.0308,2.0299,2.0308,197200000.0
2008-08-25 19:14:00,2.0308,2.0308,2.0305,2.0306,69200000.0
2008-08-25 19:15:00,2.03045,2.03065,2.03035,2.0305,84700000.0
2008-08-25 19:16:00,2.0304,2.0305,2.03025,2.0305,49200000.0
2008-08-25 19:17:00,2.0306,2.03085,2.0305,2.0306,123600000.0
2008-08-25 19:18:00,2.0306,2.0311,2.0306,2.0311,158800000.0
2008-08-25 19:19:00,2.0311,2.0312,2.0309,2.031,107900000.0
2008-08-25 19:20:00,2.0308,2.0313,2.0308,2.03095,131100000.0
2008-08-25 19:21:00,2.0311,2.0311,2.03085,2.0309,25000000.0
2008-08-25 19:22:00,2.03075,2.031,2.03065,2.0307,44700000.0
2008-08-25 19:23:00,2.0305,2.0307,2.0305,2.0306,26600000.0
2008-08-25 19:24:00,2.03035,2.0305,2.0302,2.03035,81200000.0
2008-08-25 19:25:00,2.0304,2.0312,2.0302,2.0312,151100000.0
2008-08-25 19:26:00,2.0311,2.0313,2.0307,2.031,309300000.0
2008-08-25 19:27:00,2.0309,2.03125,2.0309,2.0311,143700000.0
2008-08-25 19:28:00,2.0311,2.03115,2.03085,2.031,175400000.0
2008-08-25 19:29:00,2.03085,2.0309,2.03055,2.0306,57800000.0
2008-08-25 19:30:00,2.0306,2.03075,2.0302,2.03035,193700000.0
2008-08-25 19:31:00,2.03045,2.0307,2.02985,2.0299,187600000.0
2008-08-25 19:32:00,2.0299,2.0302,2.0298,2.0301,109200000.0
2008-08-25 19:33:00,2.0301,2.0304,2.03005,2.0302,76900000.0
2008-08-25 19:34:00,2.0302,2.0304,2.0302,2.0304,55300000.0
2008-08-25 19:35:00,2.0305,2.0305,2.0303,2.0304,53100000.0
2008-08-25 19:36:00,2.0304,2.0305,2.0299,2.0304,168400000.0
2008-08-25 19:37:00,2.0303,2.0306,2.0302,2.0304,144500000.0
2008-08-25 19:38:00,2.0304,2.03045,2.03005,2.0301,148000000.0
2008-08-25 19:39:00,2.0301,2.0301,2.0295,2.0296,103200000.0
2008-08-25 19:40:00,2.0295,2.03005,2.0295,2.02985,161400000.0
2008-08-25 19:41:00,2.0299,2.0301,2.0297,2.0298,119900000.0
2008-08-25 19:42:00,2.0299,2.0299,2.02955,2.0297,163100000.0
2008-08-25 19:43:00,2.0297,2.0301,2.02955,2.0296,137600000.0
2008-08-25 19:44:00,2.02945,2.02945,2.02905,2.0292,139400000.0
2008-08-25 19:45:00,2.0292,2.0294,2.02905,2.0293,79400000.0
2008-08-25 19:46:00,2.0293,2.0293,2.0287,2.0289,59900000.0
2008-08-25 19:47:00,2.0289,2.0289,2.0287,2.0287,43100000.0
2008-08-25 19:48:00,2.0288,2.0289,2.02845,2.0286,75800000.0
2008-08-25 19:49:00,2.0287,2.0291,2.02855,2.029,28000000.0
2008-08-25 19:50:00,2.029,2.0291,2.02865,2.02865,114800000.0
2008-08-25 19:51:00,2.0287,2.0287,2.02805,2.0284,86200000.0
2008-08-25 19:52:00,2.0284,2.0284,2.02825,2.02835,43600000.0
2008-08-25 19:53:00,2.02835,2.0286,2.02835,2.0286,4600000.0
2008-08-25 19:54:00,2.0284,2.0287,2.0283,2.0286,120800000.0
2008-08-25 19:55:00,2.0286,2.0291,2.02845,2.0289,145000000.0
2008-08-25 19:56:00,2.0289,2.029,2.02865,2.0288,159600000.0
2008-08-25 19:57:00,2.0288,2.029,2.02845,2.0289,132700000.0
2008-08-25 19:58:00,2.0289,2.0293,2.0289,2.0293,140500000.0
2008-08-25 19:59:00,2.0293,2.02955,2.0293,2.02955,78600000.0
2008-08-25 20:00:00,2.02955,2.0296,2.0292,2.0292,81000000.0
2008-08-25 20:01:00,2.0292,2.0292,2.02885,2.0289,132800000.0
2008-08-25 20:02:00,2.02885,2.0292,2.02875,2.0289,93200000.0
2008-08-25 20:03:00,2.0289,2.02915,2.0289,2.0291,46900000.0
2008-08-25 20:04:00,2.029,2.0291,2.02875,2.029,56700000.0
2008-08-25 20:05:00,2.029,2.02925,2.02895,2.02895,67500000.0
2008-08-25 20:06:00,2.02895,2.0295,2.02895,2.02935,74400000.0
2008-08-25 20:07:00,2.0294,2.02965,2.02935,2.0295,63600000.0
2008-08-25 20:08:00,2.0295,2.0299,2.02935,2.0295,129500000.0
2008-08-25 20:09:00,2.0295,2.0296,2.02935,2.02945,113000000.0
2008-08-25 20:10:00,2.0294,2.02975,2.0294,2.0296,125200000.0
2008-08-25 20:11:00,2.0296,2.0297,2.02915,2.0296,136500000.0
2008-08-25 20:12:00,2.0297,2.0297,2.02925,2.0295,79900000.0
2008-08-25 20:13:00,2.0294,2.02985,2.0291,2.0292,116500000.0
2008-08-25 20:14:00,2.0292,2.0293,2.0291,2.0292,61000000.0
2008-08-25 20:15:00,2.0293,2.0293,2.02855,2.0287,68300000.0
2008-08-25 20:16:00,2.02865,2.0287,2.02865,2.0287,24000000.0
2008-08-25 20:17:00,2.0287,2.0289,2.0286,2.0289,70100000.0
2008-08-25 20:18:00,2.0289,2.0291,2.02865,2.0289,108900000.0
2008-08-25 20:19:00,2.0289,2.0289,2.02865,2.0288,45000000.0
2008-08-25 20:20:00,2.0288,2.02905,2.0288,2.02885,31500000.0
2008-08-25 20:21:00,2.0289,2.0289,2.02855,2.02855,30100000.0
2008-08-25 20:22:00,2.02865,2.02865,2.02835,2.0285,72000000.0
2008-08-25 20:23:00,2.0285,2.02875,2.02835,2.0287,76800000.0
2008-08-25 20:24:00,2.02865,2.02865,2.02825,2.02835,29300000.0
2008-08-25 20:25:00,2.02835,2.0287,2.02835,2.0286,103700000.0
2008-08-25 20:26:00,2.02855,2.02865,2.0284,2.0284,47800000.0
2008-08-25 20:27:00,2.0285,2.0285,2.0283,2.0283,43500000.0
2008-08-25 20:28:00,2.0283,2.0285,2.0277,2.02835,109300000.0
2008-08-25 20:29:00,2.02845,2.0287,2.02815,2.0283,86600000.0
2008-08-25 20:30:00,2.0283,2.0284,2.0281,2.02825,65300000.0
2008-08-25 20:31:00,2.02825,2.0286,2.02825,2.0286,25400000.0
2008-08-25 20:32:00,2.0286,2.0287,2.0286,2.0286,12000000.0
2008-08-25 20:33:00,2.0286,2.0292,2.02845,2.0292,61900000.0
2008-08-25 20:34:00,2.0292,2.0293,2.02915,2.02915,35300000.0
2008-08-25 20:35:00,2.02915,2.0292,2.0285,2.0287,76600000.0
2008-08-25 20:36:00,2.02855,2.0289,2.02855,2.0288,68000000.0
2008-08-25 20:37:00,2.0288,2.0288,2.02845,2.02855,11700000.0
2008-08-25 20:38:00,2.0286,2.0287,2.02855,2.0286,15000000.0
2008-08-25 20:39:00,2.0286,2.0287,2.0286,2.0286,14000000.0
2008-08-25 20:40:00,2.0286,2.0286,2.0282,2.0284,16200000.0
2008-08-25 20:41:00,2.0284,2.0285,2.02835,2.02845,10500000.0
2008-08-25 20:42:00,2.02835,2.02845,2.0281,2.0283,43200000.0
2008-08-25 20:43:00,2.0283,2.0283,2.0281,2.02815,52400000.0
2008-08-25 20:44:00,2.0282,2.02915,2.0282,2.02915,67100000.0
2008-08-25 20:45:00,2.02925,2.0298,2.0292,2.02975,81400000.0
2008-08-25 20:46:00,2.02965,2.02985,2.02935,2.0296,132100000.0
2008-08-25 20:47:00,2.0296,2.0298,2.02905,2.02905,58800000.0
2008-08-25 20:48:00,2.0291,2.0293,2.02905,2.0293,15900000.0
2008-08-25 20:49:00,2.02915,2.0294,2.029,2.029,54600000.0
2008-08-25 20:50:00,2.029,2.0292,2.0289,2.02905,22900000.0
2008-08-25 20:51:00,2.02905,2.02935,2.02905,2.02935,20500000.0
2008-08-25 20:52:00,2.0294,2.0295,2.0293,2.0294,29900000.0
2008-08-25 20:53:00,2.0294,2.02955,2.0294,2.02955,23700000.0
2008-08-25 20:54:00,2.02955,2.02955,2.02925,2.0293,44900000.0
2008-08-25 20:55:00,2.0293,2.02965,2.02925,2.0296,100800000.0
2008-08-25 20:56:00,2.02965,2.02965,2.0291,2.02915,65000000.0
2008-08-25 20:57:00,2.0292,2.02955,2.0292,2.0295,25500000.0
2008-08-25 20:58:00,2.0295,2.0295,2.02905,2.02905,38000000.0
2008-08-25 20:59:00,2.02905,2.0294,2.0289,2.0291,100100000.0
2008-08-25 21:00:00,2.029,2.0292,2.0289,2.0292,34500000.0
2008-08-25 21:01:00,2.02925,2.02965,2.02925,2.02955,81100000.0
2008-08-25 21:02:00,2.02955,2.0297,2.02955,2.02965,34900000.0
2008-08-25 21:03:00,2.0298,2.0299,2.02955,2.0297,35300000.0
2008-08-25 21:04:00,2.0297,2.02975,2.02955,2.02975,23500000.0
2008-08-25 21:05:00,2.0297,2.0297,2.0293,2.0293,23100000.0
2008-08-25 21:06:00,2.0293,2.0294,2.0289,2.029,79000000.0
2008-08-25 21:07:00,2.029,2.029,2.0289,2.029,22600000.0
2008-08-25 21:08:00,2.029,2.029,2.02855,2.0288,22300000.0
2008-08-25 21:09:00,2.02885,2.0289,2.02875,2.0289,26500000.0
2008-08-25 21:10:00,2.02855,2.02855,2.02855,2.02855,1300000.0
2008-08-25 21:11:00,2.0288,2.0289,2.0288,2.0289,7000000.0
2008-08-25 21:12:00,2.0289,2.029,2.0287,2.0287,48000000.0
2008-08-25 21:13:00,2.0288,2.0288,2.02845,2.02855,19200000.0
2008-08-25 21:14:00,2.0286,2.0286,2.02835,2.02845,77000000.0
2008-08-25 21:15:00,2.0284,2.02845,2.0282,2.0282,21600000.0
2008-08-25 21:16:00,2.0282,2.0285,2.02815,2.0284,126200000.0
2008-08-25 21:17:00,2.0283,2.0286,2.0282,2.0284,60400000.0
2008-08-25 21:18:00,2.0284,2.0286,2.0284,2.0285,61800000.0
2008-08-25 21:19:00,2.0284,2.0284,2.02835,2.02835,16700000.0
2008-08-25 21:20:00,2.0283,2.02855,2.0283,2.0285,44800000.0
2008-08-25 21:21:00,2.0285,2.0292,2.02845,2.0292,72700000.0
2008-08-25 21:22:00,2.0292,2.02955,2.02895,2.02945,115300000.0
2008-08-25 21:23:00,2.02945,2.02965,2.0293,2.02965,67100000.0
2008-08-25 21:24:00,2.02955,2.02955,2.02925,2.02935,33700000.0
2008-08-25 21:25:00,2.02935,2.0294,2.0292,2.0293,60400000.0
2008-08-25 21:26:00,2.0293,2.0293,2.0288,2.0289,27700000.0
2008-08-25 21:27:00,2.0289,2.0289,2.0288,2.0288,8000000.0
2008-08-25 21:28:00,2.0287,2.029,2.0287,2.029,40100000.0
2008-08-25 21:29:00,2.02895,2.0291,2.02895,2.029,10700000.0
2008-08-25 21:30:00,2.029,2.029,2.02865,2.02865,3300000.0
2008-08-25 21:31:00,2.0288,2.0293,2.0288,2.0293,9300000.0
2008-08-25 21:32:00,2.0292,2.0293,2.0292,2.0293,2000000.0
2008-08-25 21:33:00,2.0292,2.0292,2.0291,2.0291,2000000.0
2008-08-25 21:34:00,2.0291,2.0293,2.0291,2.0293,10000000.0
2008-08-25 21:35:00,2.0292,2.0293,2.0292,2.02925,14900000.0
2008-08-25 21:36:00,2.0292,2.0293,2.02895,2.0291,21800000.0
2008-08-25 21:37:00,2.02895,2.02925,2.02895,2.0292,23700000.0
2008-08-25 21:38:00,2.0292,2.0292,2.0291,2.02915,10400000.0
2008-08-25 21:39:00,2.02915,2.02915,2.0288,2.0288,49000000.0
2008-08-25 21:40:00,2.0289,2.0291,2.02885,2.0291,34100000.0
2008-08-25 21:41:00,2.0291,2.0291,2.0289,2.0289,14600000.0
2008-08-25 21:42:00,2.0289,2.02975,2.0289,2.02945,77100000.0
2008-08-25 21:43:00,2.0295,2.02965,2.02925,2.02955,142600000.0
2008-08-25 21:44:00,2.0295,2.02965,2.02935,2.0296,54600000.0
2008-08-25 21:45:00,2.0296,2.03,2.0296,2.02985,42300000.0
2008-08-25 21:46:00,2.02985,2.03,2.02985,2.03,70700000.0
2008-08-25 21:47:00,2.03,2.03,2.03,2.03,16000000.0
2008-08-25 21:48:00,2.03,2.03,2.0297,2.0297,26700000.0
2008-08-25 21:49:00,2.0297,2.0297,2.0296,2.02965,19400000.0
2008-08-25 21:50:00,2.02965,2.02975,2.02945,2.02975,56900000.0
2008-08-25 21:51:00,2.02975,2.02975,2.0296,2.0296,15300000.0
2008-08-25 21:52:00,2.0296,2.0296,2.02945,2.02945,35900000.0
2008-08-25 21:53:00,2.0295,2.0297,2.02945,2.02945,42900000.0
2008-08-25 21:54:00,2.0295,2.0297,2.02945,2.0297,14900000.0
2008-08-25 21:55:00,2.0297,2.0297,2.02935,2.0296,25900000.0
2008-08-25 21:56:00,2.0296,2.0296,2.02935,2.02935,26300000.0
2008-08-25 21:57:00,2.02925,2.0295,2.02925,2.0295,34300000.0
2008-08-25 21:58:00,2.0294,2.0296,2.0294,2.0294,35600000.0
2008-08-25 21:59:00,2.0294,2.0294,2.0292,2.0293,15900000.0
2008-08-25 22:00:00,2.0293,2.0293,2.0291,2.02915,29800000.0
2008-08-25 22:01:00,2.02915,2.0295,2.02915,2.0294,42500000.0
2008-08-25 22:02:00,2.02935,2.0294,2.02925,2.0294,29200000.0
2008-08-25 22:03:00,2.0294,2.02975,2.02935,2.0295,81500000.0
2008-08-25 22:04:00,2.0296,2.0296,2.02935,2.0294,8300000.0
2008-08-25 22:05:00,2.0294,2.0294,2.02925,2.02925,5400000.0
2008-08-25 22:06:00,2.02925,2.0295,2.0292,2.02935,51100000.0
2008-08-25 22:07:00,2.02935,2.02935,2.0293,2.0293,14300000.0
2008-08-25 22:08:00,2.0293,2.0294,2.02925,2.0294,37000000.0
2008-08-25 22:09:00,2.02925,2.02945,2.02925,2.02935,32000000.0
2008-08-25 22:10:00,2.02935,2.0294,2.0292,2.0294,17300000.0
2008-08-25 22:11:00,2.0294,2.02945,2.02925,2.0294,43800000.0
2008-08-25 22:12:00,2.0293,2.0294,2.0291,2.0292,58300000.0
2008-08-25 22:13:00,2.0292,2.0295,2.0292,2.0295,25700000.0
2008-08-25 22:14:00,2.0295,2.0296,2.02945,2.0295,20300000.0
2008-08-25 22:15:00,2.0295,2.0295,2.02895,2.0294,60700000.0
2008-08-25 22:16:00,2.0294,2.0296,2.0294,2.0296,17000000.0
2008-08-25 22:17:00,2.0295,2.0296,2.0294,2.0296,19000000.0
2008-08-25 22:18:00,2.0297,2.0299,2.0296,2.0298,31600000.0
2008-08-25 22:19:00,2.0298,2.0298,2.0293,2.0297,75800000.0
2008-08-25 22:20:00,2.0297,2.0297,2.0287,2.0287,58000000.0
2008-08-25 22:21:00,2.02925,2.0296,2.0287,2.0295,119100000.0
2008-08-25 22:22:00,2.0296,2.0301,2.0294,2.0299,75400000.0
2008-08-25 22:23:00,2.02985,2.0299,2.02955,2.02955,29200000.0
2008-08-25 22:24:00,2.02955,2.0299,2.0295,2.02985,55500000.0
2008-08-25 22:25:00,2.03,2.0302,2.0296,2.0301,43100000.0
2008-08-25 22:26:00,2.0301,2.03015,2.02995,2.03,72300000.0
2008-08-25 22:27:00,2.03,2.03,2.03,2.03,19900000.0
2008-08-25 22:28:00,2.0301,2.03055,2.0301,2.0304,91400000.0
2008-08-25 22:29:00,2.0305,2.0306,2.0302,2.0303,53200000.0
2008-08-25 22:30:00,2.0303,2.0305,2.0298,2.0298,101800000.0
2008-08-25 22:31:00,2.0298,2.0301,2.0298,2.0301,43500000.0
2008-08-25 22:32:00,2.02995,2.03,2.0299,2.0299,8500000.0
2008-08-25 22:33:00,2.03,2.0301,2.03,2.0301,3000000.0
2008-08-25 22:34:00,2.0299,2.0304,2.0299,2.0303,31700000.0
2008-08-25 22:35:00,2.0303,2.0303,2.0301,2.0301,6000000.0
2008-08-25 22:36:00,2.0297,2.0301,2.0297,2.0301,29700000.0
2008-08-25 22:37:00,2.0301,2.0301,2.0297,2.0298,22600000.0
2008-08-25 22:38:00,2.0298,2.02985,2.02975,2.0298,17900000.0
2008-08-25 22:39:00,2.0298,2.0298,2.02975,2.02975,17000000.0
2008-08-25 22:40:00,2.02975,2.02975,2.0295,2.02965,38200000.0
2008-08-25 22:41:00,2.0296,2.02965,2.02945,2.02945,50900000.0
2008-08-25 22:42:00,2.02955,2.0298,2.02955,2.0298,12300000.0
2008-08-25 22:43:00,2.0298,2.03,2.0298,2.03,26000000.0
2008-08-25 22:44:00,2.03,2.03005,2.0299,2.03,14900000.0
2008-08-25 22:45:00,2.03,2.0303,2.03,2.0302,54900000.0
2008-08-25 22:46:00,2.0304,2.0305,2.0303,2.0304,21000000.0
2008-08-25 22:47:00,2.0303,2.0303,2.0302,2.0302,19900000.0
2008-08-25 22:48:00,2.0302,2.0306,2.0302,2.0306,80600000.0
2008-08-25 22:49:00,2.03065,2.03065,2.03055,2.0306,11000000.0
2008-08-25 22:50:00,2.0306,2.03105,2.0306,2.03095,64200000.0
2008-08-25 22:51:00,2.0309,2.0312,2.03085,2.03115,24700000.0
2008-08-25 22:52:00,2.03125,2.0315,2.03105,2.03135,73100000.0
2008-08-25 22:53:00,2.03145,2.03165,2.03065,2.0307,67500000.0
2008-08-25 22:54:00,2.0307,2.0307,2.0303,2.0307,33100000.0
2008-08-25 22:55:00,2.0307,2.0307,2.03065,2.03065,28700000.0
2008-08-25 22:56:00,2.03065,2.0308,2.0306,2.0308,6000000.0
2008-08-25 22:57:00,2.0308,2.0308,2.03065,2.0307,46200000.0
2008-08-25 22:58:00,2.0307,2.0308,2.03065,2.0308,11000000.0
2008-08-25 22:59:00,2.03075,2.03085,2.0306,2.03065,18000000.0
2008-08-25 23:00:00,2.0306,2.0306,2.03035,2.0304,118500000.0
2008-08-25 23:01:00,2.0305,2.0305,2.0305,2.0305,76800000.0
2008-08-25 23:02:00,2.0305,2.03105,2.0305,2.03055,19700000.0
2008-08-25 23:03:00,2.0305,2.0305,2.0305,2.0305,6000000.0
2008-08-25 23:04:00,2.0305,2.03055,2.0305,2.0305,3000000.0
2008-08-25 23:05:00,2.03035,2.03035,2.03015,2.03025,11100000.0
2008-08-25 23:06:00,2.0303,2.0303,2.0303,2.0303,1000000.0
2008-08-25 23:07:00,2.02993,2.03005,2.02976,2.02976,28500000.0
2008-08-25 23:08:00,2.0299,2.03008,2.02954,2.03,81100000.0
2008-08-25 23:09:00,2.02999,2.03036,2.02985,2.02991,62300000.0
2008-08-25 23:10:00,2.03023,2.03023,2.02979,2.02992,15600000.0
2008-08-25 23:11:00,2.0303,2.0303,2.0303,2.0303,1000000.0
2008-08-25 23:12:00,2.03045,2.0306,2.03045,2.0306,3000000.0
2008-08-25 23:13:00,2.0306,2.0306,2.0306,2.0306,2000000.0
2008-08-25 23:14:00,2.0304,2.03045,2.0304,2.03045,3000000.0
2008-08-25 23:15:00,2.03035,2.0305,2.03015,2.03045,8500000.0
2008-08-25 23:16:00,2.03045,2.03065,2.03045,2.03065,12000000.0
2008-08-25 23:17:00,2.03065,2.03065,2.03065,2.03065,7000000.0
2008-08-25 23:18:00,2.03065,2.03065,2.0306,2.0306,6000000.0
2008-08-25 23:19:00,2.0306,2.0306,2.0302,2.0303,42600000.0
2008-08-25 23:20:00,2.03035,2.03035,2.03015,2.03025,25800000.0
2008-08-25 23:21:00,2.03025,2.03035,2.03025,2.03035,8600000.0
2008-08-25 23:22:00,2.0304,2.0307,2.0304,2.0305,21000000.0
2008-08-25 23:23:00,2.03055,2.03055,2.0302,2.03035,37500000.0
2008-08-25 23:24:00,2.0303,2.0303,2.0303,2.0303,5800000.0
2008-08-25 23:25:00,2.0303,2.03065,2.03015,2.0302,24700000.0
2008-08-25 23:26:00,2.0302,2.0304,2.0302,2.0304,17300000.0
2008-08-25 23:27:00,2.0304,2.0304,2.03025,2.0303,12600000.0
2008-08-25 23:28:00,2.03025,2.03035,2.03025,2.03035,23100000.0
2008-08-25 23:29:00,2.0303,2.0303,2.0302,2.0302,15500000.0
2008-08-25 23:30:00,2.0302,2.0302,2.02995,2.0301,25100000.0
2008-08-25 23:31:00,2.0302,2.0302,2.0302,2.0302,2000000.0
2008-08-25 23:32:00,2.0301,2.0301,2.0301,2.0301,2100000.0
2008-08-25 23:33:00,2.02982,2.03006,2.02977,2.03002,48500000.0
2008-08-25 23:34:00,2.03015,2.0302,2.0301,2.0302,12500000.0
2008-08-25 23:35:00,2.03005,2.0301,2.0299,2.0301,23100000.0
2008-08-25 23:36:00,2.02995,2.02995,2.0299,2.0299,37800000.0
2008-08-25 23:37:00,2.0299,2.0302,2.02945,2.02945,19800000.0
2008-08-25 23:38:00,2.0296,2.0296,2.0295,2.0296,63300000.0
2008-08-25 23:39:00,2.02955,2.0299,2.02955,2.0299,6600000.0
2008-08-25 23:40:00,2.0298,2.0298,2.0298,2.0298,2000000.0
2008-08-25 23:41:00,2.0297,2.0297,2.0297,2.0297,3300000.0
2008-08-25 23:42:00,2.0297,2.0297,2.0297,2.0297,2300000.0
2008-08-25 23:43:00,2.0297,2.0298,2.0295,2.0298,15000000.0
2008-08-25 23:44:00,2.0298,2.02995,2.0298,2.02995,5000000.0
2008-08-25 23:45:00,2.02985,2.02985,2.02975,2.02975,2000000.0
2008-08-25 23:46:00,2.02975,2.02985,2.02975,2.0298,20300000.0
2008-08-25 23:47:00,2.0298,2.0298,2.0298,2.0298,10200000.0
2008-08-25 23:48:00,2.0298,2.0298,2.0297,2.0298,25500000.0
2008-08-25 23:49:00,2.0298,2.02995,2.0297,2.0298,11100000.0
2008-08-25 23:50:00,2.0298,2.0299,2.0298,2.0299,3000000.0
2008-08-25 23:51:00,2.02935,2.0296,2.02935,2.02955,8800000.0
2008-08-25 23:52:00,2.02945,2.02945,2.02945,2.02945,7200000.0
2008-08-25 23:53:00,2.02975,2.0299,2.02975,2.0299,2000000.0
2008-08-25 23:54:00,2.02935,2.02955,2.02935,2.02955,10000000.0
2008-08-25 23:55:00,2.02955,2.0297,2.02955,2.0297,4000000.0
2008-08-25 23:56:00,2.0296,2.0299,2.0296,2.0299,13000000.0
2008-08-25 23:57:00,2.0299,2.0299,2.02935,2.02935,5500000.0
2008-08-25 23:58:00,2.0295,2.0295,2.0295,2.0295,4200000.0
2008-08-25 23:59:00,2.0295,2.02975,2.0295,2.02975,15900000.0
2008-08-26 00:00:00,2.0297,2.0299,2.0297,2.0299,3000000.0
2008-08-26 00:01:00,2.02935,2.02935,2.02935,2.02935,2100000.0
2008-08-26 00:02:00,2.0295,2.0299,2.0295,2.0297,12100000.0
2008-08-26 00:03:00,2.0297,2.0298,2.0295,2.0296,13900000.0
2008-08-26 00:04:00,2.0297,2.0299,2.0297,2.0299,2000000.0
2008-08-26 00:05:00,2.0299,2.0299,2.0297,2.0297,10900000.0
2008-08-26 00:06:00,2.0298,2.0298,2.0297,2.0297,5000000.0
2008-08-26 00:07:00,2.0298,2.0298,2.0298,2.0298,7900000.0
2008-08-26 00:08:00,2.0297,2.0297,2.0297,2.0297,2100000.0
2008-08-26 00:09:00,2.02965,2.02975,2.02965,2.0297,8400000.0
2008-08-26 00:10:00,2.0297,2.0298,2.0297,2.0298,3100000.0
2008-08-26 00:11:00,2.0297,2.0297,2.0297,2.0297,5000000.0
2008-08-26 00:12:00,2.02965,2.0297,2.0296,2.0297,8800000.0
2008-08-26 00:13:00,2.0298,2.0298,2.0298,2.0298,4300000.0
2008-08-26 00:14:00,2.0298,2.0298,2.0297,2.0297,5000000.0
2008-08-26 00:15:00,2.0297,2.0297,2.02945,2.0296,9500000.0
2008-08-26 00:16:00,2.0296,2.0297,2.0296,2.0297,5000000.0
2008-08-26 00:17:00,2.0297,2.0297,2.0296,2.0296,3300000.0
2008-08-26 00:18:00,2.0296,2.02965,2.0296,2.02965,6000000.0
2008-08-26 00:19:00,2.02965,2.0298,2.02955,2.02955,8000000.0
2008-08-26 00:20:00,2.02965,2.0298,2.02955,2.0298,9000000.0
2008-08-26 00:21:00,2.0297,2.0297,2.0297,2.0297,3000000.0
2008-08-26 00:22:00,2.02965,2.02965,2.0295,2.0296,11200000.0
2008-08-26 00:23:00,2.02965,2.0297,2.02965,2.0297,3100000.0
2008-08-26 00:24:00,2.0297,2.0297,2.0297,2.0297,5000000.0
2008-08-26 00:25:00,2.0298,2.0298,2.0297,2.0298,4900000.0
2008-08-26 00:26:00,2.0298,2.0298,2.0297,2.0297,3100000.0
2008-08-26 00:27:00,2.02975,2.0298,2.02975,2.0298,6300000.0
2008-08-26 00:28:00,2.02985,2.02985,2.0298,2.0298,13400000.0
2008-08-26 00:29:00,2.02985,2.02995,2.02985,2.0299,16300000.0
2008-08-26 00:30:00,2.0299,2.0299,2.0299,2.0299,2100000.0
2008-08-26 00:31:00,2.0299,2.0299,2.02955,2.0299,15900000.0
2008-08-26 00:32:00,2.02985,2.0299,2.0298,2.0298,23000000.0
2008-08-26 00:33:00,2.0298,2.0298,2.0295,2.0295,22600000.0
2008-08-26 00:34:00,2.02955,2.0299,2.02955,2.0298,15500000.0
2008-08-26 00:35:00,2.0298,2.0298,2.0294,2.0295,20200000.0
2008-08-26 00:36:00,2.0295,2.0297,2.0295,2.0297,11600000.0
2008-08-26 00:37:00,2.0296,2.0296,2.0296,2.0296,9800000.0
2008-08-26 00:38:00,2.02955,2.0296,2.0295,2.0296,9900000.0
2008-08-26 00:39:00,2.0295,2.0296,2.0295,2.0296,2300000.0
2008-08-26 00:40:00,2.0296,2.0296,2.0295,2.0295,5900000.0
2008-08-26 00:41:00,2.0295,2.02965,2.0295,2.02955,11300000.0
2008-08-26 00:42:00,2.0295,2.0296,2.0294,2.0296,8900000.0
2008-08-26 00:43:00,2.0297,2.0298,2.02945,2.02945,12200000.0
2008-08-26 00:44:00,2.02945,2.0296,2.0294,2.0296,3000000.0
2008-08-26 00:45:00,2.0298,2.0298,2.0296,2.0296,11600000.0
2008-08-26 00:46:00,2.02945,2.0299,2.02945,2.0299,3000000.0
2008-08-26 00:47:00,2.0299,2.0299,2.0297,2.0297,3700000.0
2008-08-26 00:48:00,2.02975,2.0298,2.0297,2.0298,15800000.0
2008-08-26 00:49:00,2.03,2.03,2.03,2.03,6000000.0
2008-08-26 00:50:00,2.03,2.03,2.0296,2.03,12300000.0
2008-08-26 00:51:00,2.03,2.0301,2.0299,2.0301,10000000.0
2008-08-26 00:52:00,2.0301,2.0301,2.03,2.03,5000000.0
2008-08-26 00:53:00,2.03015,2.03015,2.03,2.0301,17000000.0
2008-08-26 00:54:00,2.03,2.0302,2.03,2.0302,5900000.0
2008-08-26 00:55:00,2.0301,2.0302,2.03,2.03,14700000.0
2008-08-26 00:56:00,2.0299,2.0301,2.0298,2.0301,25700000.0
2008-08-26 00:57:00,2.0301,2.0301,2.0298,2.0298,10000000.0
2008-08-26 00:58:00,2.0299,2.03,2.0299,2.0299,8900000.0
2008-08-26 00:59:00,2.0298,2.0299,2.0298,2.0298,17700000.0
2008-08-26 01:00:00,2.0298,2.0298,2.0297,2.0298,18800000.0
2008-08-26 01:01:00,2.0298,2.02995,2.0297,2.0298,43700000.0
2008-08-26 01:02:00,2.0298,2.02985,2.0298,2.0298,27100000.0
2008-08-26 01:03:00,2.0298,2.02995,2.0298,2.0298,15200000.0
2008-08-26 01:04:00,2.0298,2.0298,2.0296,2.0296,14900000.0
2008-08-26 01:05:00,2.0296,2.0297,2.0296,2.0297,5600000.0
2008-08-26 01:06:00,2.0297,2.0298,2.0297,2.0298,3800000.0
2008-08-26 01:07:00,2.0298,2.03,2.0297,2.0298,26000000.0
2008-08-26 01:08:00,2.0298,2.03,2.0298,2.03,15800000.0
2008-08-26 01:09:00,2.03,2.0301,2.0299,2.03,10000000.0
2008-08-26 01:10:00,2.03,2.03,2.0299,2.03,4900000.0
2008-08-26 01:11:00,2.0299,2.03,2.0299,2.0299,8900000.0
2008-08-26 01:12:00,2.03,2.03,2.0298,2.0299,8000000.0
2008-08-26 01:13:00,2.0299,2.0301,2.0299,2.03,13800000.0
2008-08-26 01:14:00,2.0301,2.0301,2.03,2.0301,8700000.0
2008-08-26 01:15:00,2.03,2.0303,2.03,2.0301,13000000.0
2008-08-26 01:16:00,2.0301,2.0301,2.03,2.0301,36300000.0
2008-08-26 01:17:00,2.0302,2.0304,2.03,2.03,34200000.0
2008-08-26 01:18:00,2.0299,2.0299,2.0298,2.0298,2000000.0
2008-08-26 01:19:00,2.0297,2.03,2.0296,2.03,20500000.0
2008-08-26 01:20:00,2.0301,2.0302,2.03,2.03,31000000.0
2008-08-26 01:21:00,2.03,2.0302,2.03,2.03,37600000.0
2008-08-26 01:22:00,2.03,2.03,2.0299,2.03,12300000.0
2008-08-26 01:23:00,2.0299,2.03,2.0299,2.03,5000000.0
2008-08-26 01:24:00,2.03,2.03,2.0295,2.0295,12400000.0
2008-08-26 01:25:00,2.0295,2.0296,2.0294,2.0294,19900000.0
2008-08-26 01:26:00,2.0293,2.0294,2.0292,2.0294,24600000.0
2008-08-26 01:27:00,2.0294,2.0294,2.0292,2.0293,4100000.0
2008-08-26 01:28:00,2.0291,2.0293,2.0291,2.02925,27900000.0
2008-08-26 01:29:00,2.0291,2.02925,2.02895,2.02895,40400000.0
2008-08-26 01:30:00,2.02945,2.02945,2.0288,2.02945,28700000.0
2008-08-26 01:31:00,2.0293,2.0296,2.0286,2.0288,42900000.0
2008-08-26 01:32:00,2.0291,2.0296,2.0291,2.02915,8200000.0
2008-08-26 01:33:00,2.0296,2.0296,2.0296,2.0296,1000000.0
2008-08-26 01:34:00,2.0296,2.0296,2.0282,2.0282,54000000.0
2008-08-26 01:35:00,2.028,2.02815,2.02795,2.028,47800000.0
2008-08-26 01:36:00,2.0279,2.0279,2.0275,2.0277,18900000.0
2008-08-26 01:37:00,2.0277,2.0277,2.027,2.0275,94200000.0
2008-08-26 01:38:00,2.02775,2.0282,2.02775,2.0282,59600000.0
2008-08-26 01:39:00,2.0281,2.0283,2.0279,2.0281,43700000.0
2008-08-26 01:40:00,2.0281,2.0281,2.0273,2.0274,54800000.0
2008-08-26 01:41:00,2.0275,2.0277,2.0265,2.0267,136075000.0
2008-08-26 01:42:00,2.0268,2.0273,2.0265,2.0269,93400000.0
2008-08-26 01:43:00,2.0269,2.02775,2.0269,2.0276,74800000.0
2008-08-26 01:44:00,2.0275,2.02805,2.0275,2.02805,38800000.0
2008-08-26 01:45:00,2.02815,2.02855,2.0277,2.0277,89200000.0
2008-08-26 01:46:00,2.0276,2.02835,2.0275,2.0276,104400000.0
2008-08-26 01:47:00,2.0277,2.0278,2.027,2.027,84900000.0
2008-08-26 01:48:00,2.027,2.0275,2.0269,2.0275,120200000.0
2008-08-26 01:49:00,2.0275,2.02825,2.02745,2.028,70800000.0
2008-08-26 01:50:00,2.028,2.02815,2.0278,2.0279,42000000.0
2008-08-26 01:51:00,2.0279,2.02805,2.0278,2.0279,33200000.0
2008-08-26 01:52:00,2.0279,2.02825,2.0276,2.0281,77000000.0
2008-08-26 01:53:00,2.0281,2.0285,2.028,2.028,42900000.0
2008-08-26 01:54:00,2.028,2.0283,2.028,2.0281,24900000.0
2008-08-26 01:55:00,2.0281,2.0283,2.0281,2.0282,20000000.0
2008-08-26 01:56:00,2.0282,2.02875,2.0282,2.0287,50200000.0
2008-08-26 01:57:00,2.02865,2.029,2.02865,2.0288,42700000.0
2008-08-26 01:58:00,2.0287,2.0287,2.0284,2.0284,36400000.0
2008-08-26 01:59:00,2.0284,2.0291,2.0283,2.0284,102700000.0
2008-08-26 02:00:00,2.0284,2.0287,2.0284,2.0285,68500000.0
2008-08-26 02:01:00,2.0285,2.0288,2.0284,2.0286,37500000.0
2008-08-26 02:02:00,2.0286,2.0287,2.0284,2.02845,29800000.0
2008-08-26 02:03:00,2.02845,2.0286,2.0282,2.0282,32300000.0
2008-08-26 02:04:00,2.0282,2.0283,2.028,2.0281,41500000.0
2008-08-26 02:05:00,2.02815,2.02825,2.0278,2.0278,58900000.0
2008-08-26 02:06:00,2.0279,2.02875,2.0278,2.02865,49000000.0
2008-08-26 02:07:00,2.0288,2.0299,2.0286,2.0298,133600000.0
2008-08-26 02:08:00,2.0298,2.0298,2.0287,2.0287,65200000.0
2008-08-26 02:09:00,2.0288,2.029,2.0288,2.0289,20200000.0
2008-08-26 02:10:00,2.029,2.02925,2.0289,2.0291,25100000.0
2008-08-26 02:11:00,2.0291,2.0292,2.02895,2.02895,14500000.0
2008-08-26 02:12:00,2.02895,2.0292,2.0289,2.029,20200000.0
2008-08-26 02:13:00,2.02905,2.0294,2.0284,2.0294,137800000.0
2008-08-26 02:14:00,2.0294,2.02995,2.02925,2.02965,97200000.0
2008-08-26 02:15:00,2.02965,2.0298,2.0292,2.0294,85900000.0
2008-08-26 02:16:00,2.0293,2.0295,2.029,2.029,73100000.0
2008-08-26 02:17:00,2.0291,2.0299,2.0291,2.0299,44600000.0
2008-08-26 02:18:00,2.0299,2.03015,2.029,2.02965,126100000.0
2008-08-26 02:19:00,2.0295,2.0299,2.0294,2.0297,57600000.0
2008-08-26 02:20:00,2.0297,2.02985,2.0295,2.0297,25700000.0
2008-08-26 02:21:00,2.0296,2.0296,2.0292,2.0292,23200000.0
2008-08-26 02:22:00,2.0292,2.0297,2.02915,2.0295,82800000.0
2008-08-26 02:23:00,2.0294,2.02955,2.0292,2.02945,42200000.0
2008-08-26 02:24:00,2.0294,2.02965,2.0294,2.0296,64900000.0
2008-08-26 02:25:00,2.02955,2.0297,2.0294,2.0297,12300000.0
2008-08-26 02:26:00,2.0297,2.02975,2.0297,2.0297,5000000.0
2008-08-26 02:27:00,2.02965,2.0297,2.0291,2.0294,47900000.0
2008-08-26 02:28:00,2.02955,2.0296,2.0293,2.0295,15000000.0
2008-08-26 02:29:00,2.0295,2.02965,2.0291,2.02935,48900000.0
2008-08-26 02:30:00,2.0294,2.0296,2.0292,2.0295,47500000.0
2008-08-26 02:31:00,2.02945,2.02945,2.0291,2.02945,40900000.0
2008-08-26 02:32:00,2.0294,2.02945,2.0293,2.0294,30700000.0
2008-08-26 02:33:00,2.0294,2.0298,2.0294,2.02955,43600000.0
2008-08-26 02:34:00,2.0296,2.02975,2.02955,2.02955,29600000.0
2008-08-26 02:35:00,2.0296,2.0296,2.0295,2.02955,23700000.0
2008-08-26 02:36:00,2.0297,2.02995,2.0295,2.02995,17500000.0
2008-08-26 02:37:00,2.03005,2.0301,2.0297,2.0297,22800000.0
2008-08-26 02:38:00,2.02975,2.03005,2.02955,2.03005,25600000.0
2008-08-26 02:39:00,2.03,2.0301,2.03,2.03,33900000.0
2008-08-26 02:40:00,2.0301,2.0301,2.03,2.03,9600000.0
2008-08-26 02:41:00,2.03005,2.03005,2.03,2.03,3600000.0
2008-08-26 02:42:00,2.0301,2.0301,2.0299,2.0299,20000000.0
2008-08-26 02:43:00,2.0299,2.03005,2.0298,2.03005,12700000.0
2008-08-26 02:44:00,2.03,2.03015,2.02995,2.02995,21800000.0
2008-08-26 02:45:00,2.03,2.03005,2.0295,2.02955,69400000.0
2008-08-26 02:46:00,2.0295,2.0297,2.0295,2.0296,20500000.0
2008-08-26 02:47:00,2.02955,2.02975,2.02955,2.0297,18400000.0
2008-08-26 02:48:00,2.02975,2.02985,2.0297,2.02985,15600000.0
2008-08-26 02:49:00,2.02985,2.0304,2.0298,2.03025,35000000.0
2008-08-26 02:50:00,2.0302,2.0302,2.0297,2.0298,30000000.0
2008-08-26 02:51:00,2.0298,2.0299,2.02945,2.0296,63000000.0
2008-08-26 02:52:00,2.0296,2.0296,2.02915,2.0295,42900000.0
2008-08-26 02:53:00,2.0295,2.0295,2.0286,2.0288,56400000.0
2008-08-26 02:54:00,2.0288,2.0289,2.0287,2.0287,57300000.0
2008-08-26 02:55:00,2.0287,2.0292,2.0287,2.0292,75800000.0
2008-08-26 02:56:00,2.0292,2.0299,2.0292,2.0297,51400000.0
2008-08-26 02:57:00,2.0297,2.0297,2.0293,2.0295,48400000.0
2008-08-26 02:58:00,2.0295,2.0299,2.0294,2.02945,87700000.0
2008-08-26 02:59:00,2.0293,2.02945,2.02925,2.0293,24000000.0
2008-08-26 03:00:00,2.0293,2.0298,2.0293,2.02945,57700000.0
2008-08-26 03:01:00,2.0296,2.0299,2.02935,2.02985,27300000.0
2008-08-26 03:02:00,2.02985,2.02985,2.0293,2.0293,43700000.0
2008-08-26 03:03:00,2.0293,2.02945,2.02915,2.02945,40400000.0
2008-08-26 03:04:00,2.02935,2.02955,2.0293,2.0293,57100000.0
2008-08-26 03:05:00,2.0293,2.02955,2.02925,2.0293,21500000.0
2008-08-26 03:06:00,2.02935,2.0295,2.0293,2.0294,38200000.0
2008-08-26 03:07:00,2.02945,2.02975,2.0293,2.02975,91800000.0
2008-08-26 03:08:00,2.0297,2.0298,2.02885,2.029,86900000.0
2008-08-26 03:09:00,2.0291,2.0295,2.02895,2.0294,65700000.0
2008-08-26 03:10:00,2.0294,2.0294,2.0288,2.0292,21900000.0
2008-08-26 03:11:00,2.0291,2.0291,2.029,2.029,9000000.0
2008-08-26 03:12:00,2.029,2.0295,2.029,2.02915,82900000.0
2008-08-26 03:13:00,2.0293,2.0295,2.0291,2.0292,63900000.0
2008-08-26 03:14:00,2.0292,2.0293,2.0292,2.0292,21100000.0
2008-08-26 03:15:00,2.0292,2.0296,2.0292,2.02945,58100000.0
2008-08-26 03:16:00,2.02945,2.02955,2.0293,2.0295,33200000.0
2008-08-26 03:17:00,2.02955,2.0296,2.0293,2.02955,26600000.0
2008-08-26 03:18:00,2.0294,2.02955,2.0292,2.02925,38100000.0
2008-08-26 03:19:00,2.02925,2.0294,2.02915,2.0293,14700000.0
2008-08-26 03:20:00,2.02935,2.02945,2.02935,2.0294,4300000.0
2008-08-26 03:21:00,2.02945,2.0295,2.0294,2.0295,5300000.0
2008-08-26 03:22:00,2.0294,2.02945,2.0282,2.02825,54900000.0
2008-08-26 03:23:00,2.02815,2.0289,2.0281,2.0289,36000000.0
2008-08-26 03:24:00,2.0289,2.0289,2.0285,2.0285,11200000.0
2008-08-26 03:25:00,2.0286,2.0287,2.0284,2.0287,63100000.0
2008-08-26 03:26:00,2.0287,2.02885,2.0284,2.0287,62000000.0
2008-08-26 03:27:00,2.02865,2.02865,2.0285,2.0285,9900000.0
2008-08-26 03:28:00,2.0285,2.0287,2.0284,2.0287,16900000.0
2008-08-26 03:29:00,2.0288,2.0288,2.0287,2.0288,15500000.0
2008-08-26 03:30:00,2.0288,2.02945,2.0288,2.02905,42500000.0
2008-08-26 03:31:00,2.0289,2.02895,2.0287,2.02885,30600000.0
2008-08-26 03:32:00,2.0288,2.02885,2.0287,2.0287,37800000.0
2008-08-26 03:33:00,2.0287,2.0287,2.0284,2.0285,50900000.0
2008-08-26 03:34:00,2.0285,2.0285,2.0284,2.0285,16400000.0
2008-08-26 03:35:00,2.02855,2.02855,2.0284,2.0284,8000000.0
2008-08-26 03:36:00,2.0284,2.02855,2.0284,2.02855,2000000.0
2008-08-26 03:37:00,2.02855,2.02855,2.0285,2.0285,4000000.0
2008-08-26 03:38:00,2.0285,2.0286,2.0285,2.0286,4300000.0
2008-08-26 03:39:00,2.0286,2.0287,2.0284,2.0284,38900000.0
2008-08-26 03:40:00,2.0283,2.0287,2.0282,2.0282,40500000.0
2008-08-26 03:41:00,2.0282,2.0283,2.028,2.02825,40600000.0
2008-08-26 03:42:00,2.0282,2.0285,2.0282,2.0285,37400000.0
2008-08-26 03:43:00,2.0285,2.0286,2.0285,2.0285,7000000.0
2008-08-26 03:44:00,2.0285,2.0285,2.02835,2.02835,6000000.0
2008-08-26 03:45:00,2.0284,2.0286,2.0284,2.0286,15700000.0
2008-08-26 03:46:00,2.0286,2.0286,2.0285,2.0286,13500000.0
2008-08-26 03:47:00,2.0286,2.0287,2.02825,2.0287,16700000.0
2008-08-26 03:48:00,2.0287,2.0287,2.0286,2.0286,20300000.0
2008-08-26 03:49:00,2.0287,2.029,2.0287,2.029,20600000.0
2008-08-26 03:50:00,2.0289,2.02905,2.0289,2.029,16700000.0
2008-08-26 03:51:00,2.0291,2.0291,2.029,2.0291,5200000.0
2008-08-26 03:52:00,2.02895,2.0291,2.02885,2.0291,30400000.0
2008-08-26 03:53:00,2.0291,2.0294,2.0291,2.0294,13500000.0
2008-08-26 03:54:00,2.0293,2.02935,2.02875,2.02875,33700000.0
2008-08-26 03:55:00,2.02895,2.0292,2.02895,2.0291,31500000.0
2008-08-26 03:56:00,2.0291,2.0292,2.0289,2.02905,42900000.0
2008-08-26 03:57:00,2.02905,2.0291,2.0286,2.0287,47900000.0
2008-08-26 03:58:00,2.02865,2.0287,2.02865,2.02865,20300000.0
2008-08-26 03:59:00,2.0286,2.0286,2.02845,2.02845,15100000.0
2008-08-26 04:00:00,2.02845,2.0287,2.02845,2.02865,16600000.0
2008-08-26 04:01:00,2.02865,2.02865,2.0286,2.0286,18600000.0
2008-08-26 04:02:00,2.0286,2.0287,2.0286,2.0287,15000000.0
2008-08-26 04:03:00,2.02865,2.0287,2.0285,2.02855,32400000.0
2008-08-26 04:04:00,2.0286,2.0287,2.0286,2.0287,24000000.0
2008-08-26 04:05:00,2.0287,2.0288,2.0287,2.0288,17000000.0
2008-08-26 04:06:00,2.02885,2.0289,2.0288,2.0289,30300000.0
2008-08-26 04:07:00,2.02895,2.02905,2.0286,2.0286,32100000.0
2008-08-26 04:08:00,2.0286,2.02875,2.0286,2.0287,5700000.0
2008-08-26 04:09:00,2.0287,2.02875,2.0286,2.02875,5900000.0
2008-08-26 04:10:00,2.02895,2.02895,2.02875,2.0289,21000000.0
2008-08-26 04:11:00,2.0289,2.0289,2.0286,2.0286,30700000.0
2008-08-26 04:12:00,2.0286,2.0286,2.02835,2.02845,29500000.0
2008-08-26 04:13:00,2.0285,2.0285,2.0285,2.0285,14900000.0
2008-08-26 04:14:00,2.0283,2.0284,2.0282,2.02835,63900000.0
2008-08-26 04:15:00,2.02835,2.0285,2.0282,2.0283,46700000.0
2008-08-26 04:16:00,2.0283,2.0284,2.0283,2.0284,25700000.0
2008-08-26 04:17:00,2.0284,2.0289,2.0284,2.0285,116900000.0
2008-08-26 04:18:00,2.0285,2.0288,2.0284,2.0288,64300000.0
2008-08-26 04:19:00,2.02885,2.0291,2.0286,2.02885,62600000.0
2008-08-26 04:20:00,2.0289,2.0292,2.02885,2.02885,50800000.0
2008-08-26 04:21:00,2.02885,2.0291,2.02885,2.029,34500000.0
2008-08-26 04:22:00,2.0288,2.0288,2.0285,2.0286,41800000.0
2008-08-26 04:23:00,2.0287,2.0287,2.0286,2.0286,13100000.0
2008-08-26 04:24:00,2.0287,2.02925,2.0287,2.02915,48700000.0
2008-08-26 04:25:00,2.0291,2.02935,2.029,2.0293,17700000.0
2008-08-26 04:26:00,2.0293,2.02935,2.0291,2.0291,47700000.0
2008-08-26 04:27:00,2.0291,2.0291,2.029,2.029,10600000.0
2008-08-26 04:28:00,2.0291,2.0291,2.0289,2.029,50500000.0
2008-08-26 04:29:00,2.0289,2.0289,2.0288,2.0288,3000000.0
2008-08-26 04:30:00,2.0288,2.0291,2.0288,2.0291,16700000.0
2008-08-26 04:31:00,2.0291,2.0291,2.029,2.0291,9900000.0
2008-08-26 04:32:00,2.0291,2.0291,2.029,2.029,13300000.0
2008-08-26 04:33:00,2.0289,2.029,2.0289,2.0289,40500000.0
2008-08-26 04:34:00,2.0289,2.029,2.0288,2.029,21700000.0
2008-08-26 04:35:00,2.029,2.029,2.0286,2.0286,10400000.0
2008-08-26 04:36:00,2.0287,2.029,2.0287,2.029,10800000.0
2008-08-26 04:37:00,2.029,2.0291,2.0285,2.0286,67800000.0
2008-08-26 04:38:00,2.0286,2.0287,2.0286,2.0287,9400000.0
2008-08-26 04:39:00,2.0287,2.029,2.0286,2.0288,30300000.0
2008-08-26 04:40:00,2.0288,2.0288,2.0286,2.0286,50800000.0
2008-08-26 04:41:00,2.0286,2.0288,2.0285,2.0286,20300000.0
2008-08-26 04:42:00,2.0286,2.0286,2.0284,2.0284,21400000.0
2008-08-26 04:43:00,2.0285,2.0286,2.0285,2.0285,21900000.0
2008-08-26 04:44:00,2.02855,2.0286,2.0285,2.0286,10300000.0
2008-08-26 04:45:00,2.0286,2.0288,2.02855,2.0286,33600000.0
2008-08-26 04:46:00,2.0287,2.0287,2.0286,2.02865,21000000.0
2008-08-26 04:47:00,2.02865,2.0287,2.02865,2.0287,4400000.0
2008-08-26 04:48:00,2.0287,2.02875,2.02865,2.0287,24800000.0
2008-08-26 04:49:00,2.0287,2.0288,2.0287,2.0287,16000000.0
2008-08-26 04:50:00,2.0287,2.02875,2.0276,2.0276,56700000.0
2008-08-26 04:51:00,2.0276,2.0277,2.0272,2.0276,95300000.0
2008-08-26 04:52:00,2.0277,2.0277,2.0276,2.0276,24400000.0
2008-08-26 04:53:00,2.0276,2.0279,2.0276,2.0279,37300000.0
2008-08-26 04:54:00,2.0278,2.0281,2.0278,2.0279,51000000.0
2008-08-26 04:55:00,2.0279,2.028,2.0279,2.028,32300000.0
2008-08-26 04:56:00,2.0279,2.0279,2.0279,2.0279,1300000.0
2008-08-26 04:57:00,2.0279,2.0279,2.02775,2.0278,34800000.0
2008-08-26 04:58:00,2.0278,2.028,2.0278,2.0279,21500000.0
2008-08-26 04:59:00,2.0279,2.0279,2.0277,2.02775,19100000.0
2008-08-26 05:00:00,2.02775,2.02775,2.0274,2.0274,82900000.0
2008-08-26 05:01:00,2.0275,2.0275,2.0272,2.0272,25700000.0
2008-08-26 05:02:00,2.0273,2.0274,2.0272,2.0274,21300000.0
2008-08-26 05:03:00,2.0274,2.0275,2.02725,2.02725,21200000.0
2008-08-26 05:04:00,2.02725,2.02745,2.02725,2.02735,17600000.0
2008-08-26 05:05:00,2.0273,2.02735,2.02725,2.02725,6000000.0
2008-08-26 05:06:00,2.02735,2.02785,2.02735,2.02785,21600000.0
2008-08-26 05:07:00,2.02785,2.02785,2.0276,2.0276,33300000.0
2008-08-26 05:08:00,2.0276,2.02795,2.0276,2.02795,14200000.0
2008-08-26 05:09:00,2.0278,2.0278,2.02765,2.0277,18100000.0
2008-08-26 05:10:00,2.0277,2.0277,2.0274,2.0274,21800000.0
2008-08-26 05:11:00,2.02735,2.02755,2.02735,2.02755,11700000.0
2008-08-26 05:12:00,2.02755,2.02755,2.02755,2.02755,3000000.0
2008-08-26 05:13:00,2.0275,2.0275,2.0275,2.0275,1300000.0
2008-08-26 05:14:00,2.02755,2.02775,2.02755,2.02775,20000000.0
2008-08-26 05:15:00,2.0277,2.0277,2.02735,2.0274,31500000.0
2008-08-26 05:16:00,2.02755,2.02755,2.0274,2.0274,37600000.0
2008-08-26 05:17:00,2.02735,2.0275,2.0273,2.02745,16500000.0
2008-08-26 05:18:00,2.0275,2.0275,2.0273,2.02745,16900000.0
2008-08-26 05:19:00,2.0275,2.02755,2.0272,2.0275,43700000.0
2008-08-26 05:20:00,2.0274,2.02765,2.0274,2.02765,14800000.0
2008-08-26 05:21:00,2.0277,2.028,2.0277,2.028,26800000.0
2008-08-26 05:22:00,2.028,2.0286,2.028,2.0285,31000000.0
2008-08-26 05:23:00,2.0285,2.0286,2.0283,2.0285,26200000.0
2008-08-26 05:24:00,2.0285,2.0285,2.0283,2.0285,43100000.0
2008-08-26 05:25:00,2.0284,2.0288,2.0284,2.0288,31800000.0
2008-08-26 05:26:00,2.0288,2.0288,2.0285,2.0287,49000000.0
2008-08-26 05:27:00,2.0287,2.0287,2.0286,2.0286,10700000.0
2008-08-26 05:28:00,2.0286,2.0286,2.0285,2.0286,28700000.0
2008-08-26 05:29:00,2.0286,2.0286,2.0284,2.0284,36700000.0
2008-08-26 05:30:00,2.0286,2.0287,2.0285,2.0286,19200000.0
2008-08-26 05:31:00,2.0286,2.0287,2.0285,2.0287,23100000.0
2008-08-26 05:32:00,2.0288,2.0288,2.0286,2.0286,4300000.0
2008-08-26 05:33:00,2.0285,2.0286,2.0285,2.0285,27700000.0
2008-08-26 05:34:00,2.02855,2.02855,2.0285,2.0285,7300000.0
2008-08-26 05:35:00,2.0285,2.0288,2.0285,2.0288,33000000.0
2008-08-26 05:36:00,2.0288,2.0291,2.0287,2.0287,27900000.0
2008-08-26 05:37:00,2.0287,2.0288,2.0285,2.0285,13300000.0
2008-08-26 05:38:00,2.0284,2.0287,2.0284,2.0287,19700000.0
2008-08-26 05:39:00,2.0286,2.0288,2.0286,2.0287,22800000.0
2008-08-26 05:40:00,2.0287,2.0287,2.0283,2.0285,14600000.0
2008-08-26 05:41:00,2.0286,2.0286,2.0286,2.0286,5000000.0
2008-08-26 05:42:00,2.0282,2.0286,2.0282,2.0286,24900000.0
2008-08-26 05:43:00,2.0286,2.0287,2.0286,2.0286,18000000.0
2008-08-26 05:44:00,2.0286,2.0287,2.0286,2.0287,23900000.0
2008-08-26 05:45:00,2.0286,2.02865,2.0286,2.02865,11500000.0
2008-08-26 05:46:00,2.0287,2.0289,2.02865,2.0289,24200000.0
2008-08-26 05:47:00,2.0289,2.02915,2.02885,2.02915,61500000.0
2008-08-26 05:48:00,2.0292,2.0293,2.0291,2.0293,42200000.0
2008-08-26 05:49:00,2.0293,2.0293,2.02925,2.0293,6600000.0
2008-08-26 05:50:00,2.0293,2.0293,2.0292,2.02925,11700000.0
2008-08-26 05:51:00,2.02885,2.02895,2.0287,2.0287,15400000.0
2008-08-26 05:52:00,2.0287,2.02885,2.0287,2.02885,14200000.0
2008-08-26 05:53:00,2.02885,2.0293,2.02875,2.02915,44800000.0
2008-08-26 05:54:00,2.0292,2.0292,2.029,2.029,11700000.0
2008-08-26 05:55:00,2.02905,2.0292,2.029,2.0292,18900000.0
2008-08-26 05:56:00,2.0292,2.0292,2.029,2.029,16300000.0
2008-08-26 05:57:00,2.029,2.0292,2.029,2.0292,10600000.0
2008-08-26 05:58:00,2.0292,2.0292,2.0288,2.0289,19700000.0
2008-08-26 05:59:00,2.0289,2.029,2.0289,2.029,18900000.0
2008-08-26 06:00:00,2.029,2.0291,2.0287,2.0288,41300000.0
2008-08-26 06:01:00,2.0289,2.0291,2.0288,2.0291,55900000.0
2008-08-26 06:02:00,2.0291,2.02925,2.0291,2.0291,73300000.0
2008-08-26 06:03:00,2.0291,2.0292,2.0288,2.0288,76100000.0
2008-08-26 06:04:00,2.0288,2.0291,2.02865,2.0289,42000000.0
2008-08-26 06:05:00,2.0288,2.02885,2.0288,2.0288,10200000.0
2008-08-26 06:06:00,2.0288,2.0288,2.02865,2.0287,12800000.0
2008-08-26 06:07:00,2.0288,2.02885,2.0288,2.02885,8500000.0
2008-08-26 06:08:00,2.029,2.0295,2.029,2.029,32100000.0
2008-08-26 06:09:00,2.029,2.02945,2.029,2.0293,21600000.0
2008-08-26 06:10:00,2.0293,2.02935,2.0293,2.02935,2000000.0
2008-08-26 06:11:00,2.02925,2.0295,2.0291,2.0295,12100000.0
2008-08-26 06:12:00,2.0295,2.0295,2.02905,2.02925,31500000.0
2008-08-26 06:13:00,2.02925,2.02985,2.02875,2.02985,37200000.0
2008-08-26 06:14:00,2.0299,2.0301,2.0294,2.02965,58700000.0
2008-08-26 06:15:00,2.02975,2.02975,2.02865,2.02865,89800000.0
2008-08-26 06:16:00,2.0287,2.02875,2.0286,2.02865,14400000.0
2008-08-26 06:17:00,2.02875,2.0292,2.0287,2.0291,48000000.0
2008-08-26 06:18:00,2.029,2.02925,2.0289,2.02925,14600000.0
2008-08-26 06:19:00,2.02925,2.02945,2.02915,2.0294,28300000.0
2008-08-26 06:20:00,2.0295,2.0297,2.02925,2.02925,31700000.0
2008-08-26 06:21:00,2.02925,2.02925,2.02915,2.02915,14000000.0
2008-08-26 06:22:00,2.02915,2.02965,2.02915,2.0293,64000000.0
2008-08-26 06:23:00,2.0293,2.0293,2.029,2.029,53700000.0
2008-08-26 06:24:00,2.02905,2.02915,2.029,2.0291,37500000.0
2008-08-26 06:25:00,2.02915,2.02915,2.029,2.02905,21900000.0
2008-08-26 06:26:00,2.0291,2.02915,2.02905,2.0291,13600000.0
2008-08-26 06:27:00,2.0291,2.02915,2.029,2.029,56300000.0
2008-08-26 06:28:00,2.0289,2.0289,2.02855,2.0287,49900000.0
2008-08-26 06:29:00,2.0287,2.0287,2.0286,2.0287,6300000.0
2008-08-26 06:30:00,2.0287,2.02885,2.02815,2.02815,43300000.0
2008-08-26 06:31:00,2.0282,2.0283,2.0277,2.02805,91600000.0
2008-08-26 06:32:00,2.02805,2.0284,2.02795,2.0281,79100000.0
2008-08-26 06:33:00,2.0281,2.0281,2.0277,2.0279,52200000.0
2008-08-26 06:34:00,2.0279,2.02805,2.0279,2.028,11000000.0
2008-08-26 06:35:00,2.02795,2.0284,2.02795,2.02795,57000000.0
2008-08-26 06:36:00,2.02795,2.02825,2.0278,2.02825,27700000.0
2008-08-26 06:37:00,2.02815,2.02815,2.028,2.028,9900000.0
2008-08-26 06:38:00,2.02805,2.02805,2.0278,2.0279,14900000.0
2008-08-26 06:39:00,2.0278,2.02785,2.02775,2.0278,19400000.0
2008-08-26 06:40:00,2.0278,2.0278,2.0276,2.0276,26300000.0
2008-08-26 06:41:00,2.0277,2.0281,2.02745,2.0279,106100000.0
2008-08-26 06:42:00,2.028,2.0281,2.0279,2.0281,31000000.0
2008-08-26 06:43:00,2.02795,2.028,2.02765,2.0278,48200000.0
2008-08-26 06:44:00,2.0278,2.0278,2.0277,2.0278,21600000.0
2008-08-26 06:45:00,2.0278,2.0278,2.02735,2.0274,46100000.0
2008-08-26 06:46:00,2.0274,2.0277,2.0274,2.0277,32200000.0
2008-08-26 06:47:00,2.0277,2.02795,2.0274,2.0275,63100000.0
2008-08-26 06:48:00,2.0275,2.0282,2.02745,2.0281,79800000.0
2008-08-26 06:49:00,2.0281,2.02835,2.028,2.0282,55500000.0
2008-08-26 06:50:00,2.02815,2.02815,2.02795,2.02795,18100000.0
2008-08-26 06:51:00,2.02795,2.0281,2.0279,2.02805,28200000.0
2008-08-26 06:52:00,2.028,2.028,2.0278,2.0278,33300000.0
2008-08-26 06:53:00,2.0277,2.0277,2.0277,2.0277,5000000.0
2008-08-26 06:54:00,2.0277,2.0282,2.0277,2.02795,24200000.0
2008-08-26 06:55:00,2.02795,2.0282,2.02765,2.028,38600000.0
2008-08-26 06:56:00,2.028,2.028,2.028,2.028,3000000.0
2008-08-26 06:57:00,2.02805,2.02805,2.0277,2.02805,32400000.0
2008-08-26 06:58:00,2.028,2.02805,2.02795,2.028,10000000.0
2008-08-26 06:59:00,2.028,2.0281,2.02775,2.02795,38300000.0
2008-08-26 07:00:00,2.028,2.028,2.0277,2.02775,49900000.0
2008-08-26 07:01:00,2.0277,2.0279,2.0277,2.0278,30800000.0
2008-08-26 07:02:00,2.02785,2.02785,2.02765,2.0278,14500000.0
2008-08-26 07:03:00,2.0277,2.02795,2.02765,2.02795,31900000.0
2008-08-26 07:04:00,2.02795,2.02835,2.02795,2.0283,76900000.0
2008-08-26 07:05:00,2.0282,2.02855,2.02815,2.0285,92500000.0
2008-08-26 07:06:00,2.0285,2.0286,2.0283,2.0286,43900000.0
2008-08-26 07:07:00,2.0285,2.02855,2.0283,2.0283,44900000.0
2008-08-26 07:08:00,2.0283,2.0284,2.028,2.02825,58600000.0
2008-08-26 07:09:00,2.02825,2.02845,2.0282,2.02835,45700000.0
2008-08-26 07:10:00,2.0283,2.0284,2.0282,2.0283,33300000.0
2008-08-26 07:11:00,2.0283,2.0283,2.02815,2.02815,54800000.0
2008-08-26 07:12:00,2.02815,2.0284,2.02815,2.0284,43100000.0
2008-08-26 07:13:00,2.0284,2.0285,2.0283,2.0283,26900000.0
2008-08-26 07:14:00,2.0283,2.0283,2.0282,2.0283,21000000.0
2008-08-26 07:15:00,2.0283,2.0285,2.0283,2.0284,44900000.0
2008-08-26 07:16:00,2.02835,2.0284,2.0282,2.0283,36500000.0
2008-08-26 07:17:00,2.0283,2.02835,2.02785,2.02805,64100000.0
2008-08-26 07:18:00,2.028,2.0282,2.028,2.0281,44600000.0
2008-08-26 07:19:00,2.028,2.02815,2.02795,2.028,41200000.0
2008-08-26 07:20:00,2.028,2.028,2.0269,2.0269,76500000.0
2008-08-26 07:21:00,2.0269,2.0274,2.0269,2.02735,83500000.0
2008-08-26 07:22:00,2.0273,2.02765,2.0273,2.0275,68000000.0
2008-08-26 07:23:00,2.0275,2.0279,2.02745,2.02765,74500000.0
2008-08-26 07:24:00,2.02765,2.02825,2.02745,2.0279,155600000.0
2008-08-26 07:25:00,2.0279,2.0282,2.0278,2.0282,89800000.0
2008-08-26 07:26:00,2.02815,2.0284,2.02815,2.0284,36200000.0
2008-08-26 07:27:00,2.0284,2.0284,2.0282,2.0283,25400000.0
2008-08-26 07:28:00,2.02825,2.02845,2.0281,2.0283,80200000.0
2008-08-26 07:29:00,2.02835,2.02865,2.02825,2.0285,115400000.0
2008-08-26 07:30:00,2.0285,2.02935,2.0284,2.02935,127200000.0
2008-08-26 07:31:00,2.02925,2.0293,2.0283,2.0284,164800000.0
2008-08-26 07:32:00,2.0284,2.029,2.02815,2.02895,127500000.0
2008-08-26 07:33:00,2.02895,2.02975,2.0288,2.02885,109000000.0
2008-08-26 07:34:00,2.0289,2.0292,2.0287,2.02905,101800000.0
2008-08-26 07:35:00,2.02905,2.0291,2.02835,2.02835,94600000.0
2008-08-26 07:36:00,2.0284,2.0288,2.0284,2.0287,52300000.0
2008-08-26 07:37:00,2.0287,2.029,2.0284,2.0286,73300000.0
2008-08-26 07:38:00,2.02865,2.02895,2.02845,2.02875,68700000.0
2008-08-26 07:39:00,2.02875,2.0289,2.02835,2.02855,93300000.0
2008-08-26 07:40:00,2.02855,2.0289,2.0284,2.02865,96600000.0
2008-08-26 07:41:00,2.02855,2.029,2.02855,2.0286,132700000.0
2008-08-26 07:42:00,2.0286,2.02915,2.0285,2.0287,89100000.0
2008-08-26 07:43:00,2.0287,2.0291,2.02855,2.02855,67000000.0
2008-08-26 07:44:00,2.02865,2.0291,2.02845,2.02885,116200000.0
2008-08-26 07:45:00,2.02885,2.02885,2.0283,2.02845,95500000.0
2008-08-26 07:46:00,2.0284,2.0287,2.02825,2.02865,77600000.0
2008-08-26 07:47:00,2.0286,2.0287,2.0283,2.0284,60300000.0
2008-08-26 07:48:00,2.0284,2.0286,2.0283,2.0286,44100000.0
2008-08-26 07:49:00,2.0286,2.0286,2.0284,2.0284,12900000.0
2008-08-26 07:50:00,2.0284,2.0284,2.0282,2.0284,40100000.0
2008-08-26 07:51:00,2.02835,2.0286,2.02805,2.0282,64000000.0
2008-08-26 07:52:00,2.0281,2.02855,2.02805,2.0282,111800000.0
2008-08-26 07:53:00,2.02825,2.0285,2.02815,2.02815,98500000.0
2008-08-26 07:54:00,2.0282,2.0287,2.02815,2.0287,71500000.0
2008-08-26 07:55:00,2.0286,2.0289,2.02855,2.02875,128700000.0
2008-08-26 07:56:00,2.02865,2.02905,2.02865,2.029,80200000.0
2008-08-26 07:57:00,2.02905,2.0291,2.02855,2.02855,62300000.0
2008-08-26 07:58:00,2.02855,2.0288,2.0285,2.0285,60500000.0
2008-08-26 07:59:00,2.0285,2.0285,2.02825,2.0284,42900000.0
2008-08-26 08:00:00,2.0284,2.02885,2.02815,2.02865,87200000.0
2008-08-26 08:01:00,2.02865,2.029,2.0284,2.0288,62700000.0
2008-08-26 08:02:00,2.0289,2.0292,2.02855,2.02885,71800000.0
2008-08-26 08:03:00,2.0288,2.0289,2.0287,2.02885,61300000.0
2008-08-26 08:04:00,2.02885,2.0294,2.02885,2.02915,46000000.0
2008-08-26 08:05:00,2.0291,2.0295,2.0291,2.0294,59800000.0
2008-08-26 08:06:00,2.0294,2.0294,2.02895,2.0291,95200000.0
2008-08-26 08:07:00,2.0291,2.0293,2.029,2.0291,58100000.0
2008-08-26 08:08:00,2.02905,2.0295,2.0287,2.0294,88000000.0
2008-08-26 08:09:00,2.02945,2.0295,2.0291,2.0291,76100000.0
2008-08-26 08:10:00,2.02915,2.02955,2.02905,2.0294,112900000.0
2008-08-26 08:11:00,2.0294,2.0294,2.02905,2.02915,109100000.0
2008-08-26 08:12:00,2.0293,2.0294,2.02895,2.029,153600000.0
2008-08-26 08:13:00,2.029,2.02905,2.02895,2.029,50800000.0
2008-08-26 08:14:00,2.02895,2.029,2.02845,2.0285,47000000.0
2008-08-26 08:15:00,2.0285,2.0286,2.02805,2.02805,105600000.0
2008-08-26 08:16:00,2.0281,2.029,2.02805,2.029,114700000.0
2008-08-26 08:17:00,2.0291,2.0291,2.02845,2.0286,78300000.0
2008-08-26 08:18:00,2.0287,2.02905,2.0287,2.029,29500000.0
2008-08-26 08:19:00,2.02895,2.02895,2.0286,2.0287,76600000.0
2008-08-26 08:20:00,2.0287,2.02925,2.0286,2.02905,173100000.0
2008-08-26 08:21:00,2.0291,2.0294,2.0289,2.02905,58000000.0
2008-08-26 08:22:00,2.02905,2.02915,2.0287,2.0291,105700000.0
2008-08-26 08:23:00,2.02905,2.02975,2.02905,2.02945,83500000.0
2008-08-26 08:24:00,2.02945,2.0298,2.02945,2.0297,96800000.0
2008-08-26 08:25:00,2.02965,2.03005,2.02915,2.02915,113300000.0
2008-08-26 08:26:00,2.02925,2.02945,2.0283,2.02845,190900000.0
2008-08-26 08:27:00,2.02835,2.029,2.02825,2.029,116700000.0
2008-08-26 08:28:00,2.029,2.029,2.02845,2.0286,175800000.0
2008-08-26 08:29:00,2.0286,2.0289,2.02795,2.02875,153300000.0
2008-08-26 08:30:00,2.0287,2.02975,2.0287,2.0297,140900000.0
2008-08-26 08:31:00,2.0297,2.0302,2.02965,2.03,125200000.0
2008-08-26 08:32:00,2.03,2.03,2.02965,2.0299,114900000.0
2008-08-26 08:33:00,2.0299,2.0301,2.02965,2.02985,175600000.0
2008-08-26 08:34:00,2.02985,2.03,2.02935,2.02955,162800000.0
2008-08-26 08:35:00,2.02955,2.0298,2.0293,2.02945,105700000.0
2008-08-26 08:36:00,2.0294,2.03055,2.02915,2.0299,253100000.0
2008-08-26 08:37:00,2.0299,2.03035,2.0299,2.03025,280900000.0
2008-08-26 08:38:00,2.03025,2.03025,2.0298,2.0301,254700000.0
2008-08-26 08:39:00,2.0301,2.0302,2.02925,2.02925,224500000.0
2008-08-26 08:40:00,2.02925,2.03,2.02905,2.02975,216700000.0
2008-08-26 08:41:00,2.02975,2.0302,2.02955,2.02955,230000000.0
2008-08-26 08:42:00,2.0296,2.0304,2.02925,2.02995,272800000.0
2008-08-26 08:43:00,2.02995,2.03095,2.02945,2.02955,173900000.0
2008-08-26 08:44:00,2.0296,2.0297,2.02935,2.0295,137700000.0
2008-08-26 08:45:00,2.02955,2.02955,2.0287,2.02925,236300000.0
2008-08-26 08:46:00,2.0294,2.0294,2.02905,2.0294,202400000.0
2008-08-26 08:47:00,2.0293,2.0295,2.0289,2.029,210000000.0
2008-08-26 08:48:00,2.02905,2.0293,2.02875,2.02925,114200000.0
2008-08-26 08:49:00,2.02925,2.02955,2.02925,2.0295,117800000.0
2008-08-26 08:50:00,2.0295,2.0296,2.0289,2.02955,161300000.0
2008-08-26 08:51:00,2.02955,2.0296,2.0285,2.0291,86700000.0
2008-08-26 08:52:00,2.0291,2.0292,2.0286,2.0291,121500000.0
2008-08-26 08:53:00,2.0291,2.0294,2.0291,2.02915,112200000.0
2008-08-26 08:54:00,2.02915,2.02975,2.02905,2.0292,217700000.0
2008-08-26 08:55:00,2.0292,2.0294,2.02825,2.029,224400000.0
2008-08-26 08:56:00,2.02915,2.0292,2.02825,2.0287,243400000.0
2008-08-26 08:57:00,2.0288,2.02915,2.0284,2.029,161500000.0
2008-08-26 08:58:00,2.02895,2.02965,2.02885,2.0291,273700000.0
2008-08-26 08:59:00,2.0291,2.0293,2.02875,2.0292,261200000.0
2008-08-26 09:00:00,2.0292,2.02955,2.02905,2.02925,178400000.0
2008-08-26 09:01:00,2.02925,2.02925,2.02925,2.02925,73400000.0
2008-08-26 09:02:00,2.02925,2.02925,2.02855,2.02885,216200000.0
2008-08-26 09:03:00,2.0288,2.0291,2.02865,2.0288,155300000.0
2008-08-26 09:04:00,2.0286,2.02935,2.02855,2.02895,233300000.0
2008-08-26 09:05:00,2.02895,2.02925,2.02865,2.0287,300200000.0
2008-08-26 09:06:00,2.0287,2.0289,2.02785,2.0284,303300000.0
2008-08-26 09:07:00,2.0285,2.0288,2.02785,2.02815,290400000.0
2008-08-26 09:08:00,2.02815,2.02875,2.02795,2.02865,199800000.0
2008-08-26 09:09:00,2.02865,2.02895,2.0286,2.02885,222300000.0
2008-08-26 09:10:00,2.0288,2.0292,2.02855,2.0286,279900000.0
2008-08-26 09:11:00,2.0286,2.02925,2.0286,2.0291,400800000.0
2008-08-26 09:12:00,2.02895,2.0297,2.02895,2.0297,291600000.0
2008-08-26 09:13:00,2.02965,2.0301,2.02945,2.0298,349300000.0
2008-08-26 09:14:00,2.0298,2.0302,2.02955,2.0297,345600000.0
2008-08-26 09:15:00,2.0298,2.031,2.0297,2.0306,280900000.0
2008-08-26 09:16:00,2.0306,2.0326,2.03045,2.03075,358700000.0
2008-08-26 09:17:00,2.03075,2.03105,2.03015,2.0304,259500000.0
2008-08-26 09:18:00,2.0304,2.0306,2.0294,2.0297,426300000.0
2008-08-26 09:19:00,2.0297,2.02985,2.02945,2.02945,288000000.0
2008-08-26 09:20:00,2.02945,2.02995,2.02945,2.02965,168900000.0
2008-08-26 09:21:00,2.0296,2.03,2.0293,2.03,239800000.0
2008-08-26 09:22:00,2.0299,2.0303,2.0297,2.03005,246000000.0
2008-08-26 09:23:00,2.03005,2.0302,2.0295,2.02965,276800000.0
2008-08-26 09:24:00,2.0297,2.0303,2.02955,2.02995,247200000.0
2008-08-26 09:25:00,2.02995,2.03005,2.0294,2.02955,286800000.0
2008-08-26 09:26:00,2.0295,2.03005,2.0294,2.02965,256200000.0
2008-08-26 09:27:00,2.02965,2.0302,2.02965,2.0299,283700000.0
2008-08-26 09:28:00,2.0299,2.03,2.02955,2.02955,187800000.0
2008-08-26 09:29:00,2.02955,2.0299,2.0295,2.0296,84400000.0
2008-08-26 09:30:00,2.0296,2.0297,2.02925,2.0295,103100000.0
2008-08-26 09:31:00,2.02945,2.02975,2.02935,2.0296,102900000.0
2008-08-26 09:32:00,2.0296,2.0296,2.0294,2.0294,52400000.0
2008-08-26 09:33:00,2.02935,2.0295,2.02905,2.02905,96000000.0
2008-08-26 09:34:00,2.02905,2.0292,2.02865,2.0287,131200000.0
2008-08-26 09:35:00,2.0287,2.02885,2.0283,2.0288,194000000.0
2008-08-26 09:36:00,2.0288,2.0294,2.0288,2.02915,148400000.0
2008-08-26 09:37:00,2.02915,2.0295,2.02915,2.0295,196900000.0
2008-08-26 09:38:00,2.02945,2.0298,2.0294,2.02965,201900000.0
2008-08-26 09:39:00,2.02975,2.03055,2.02975,2.0303,256600000.0
2008-08-26 09:40:00,2.0303,2.03095,2.0303,2.03085,248100000.0
2008-08-26 09:41:00,2.03085,2.03105,2.03045,2.03105,181600000.0
2008-08-26 09:42:00,2.03105,2.03105,2.0306,2.0307,166200000.0
2008-08-26 09:43:00,2.03055,2.03055,2.0302,2.0303,146400000.0
2008-08-26 09:44:00,2.0302,2.0302,2.02935,2.0294,106300000.0
2008-08-26 09:45:00,2.0294,2.02965,2.02925,2.02955,213600000.0
2008-08-26 09:46:00,2.0295,2.0296,2.02925,2.02945,185900000.0
2008-08-26 09:47:00,2.02945,2.0302,2.02945,2.03005,338700000.0
2008-08-26 09:48:00,2.03005,2.0301,2.02925,2.0301,145100000.0
2008-08-26 09:49:00,2.0301,2.03205,2.0301,2.03025,453700000.0
2008-08-26 09:50:00,2.03025,2.03045,2.02965,2.0298,325700000.0
2008-08-26 09:51:00,2.02975,2.0298,2.02945,2.02975,282500000.0
2008-08-26 09:52:00,2.02975,2.03005,2.02965,2.02965,443000000.0
2008-08-26 09:53:00,2.0297,2.03045,2.02945,2.03045,309400000.0
2008-08-26 09:54:00,2.03035,2.03085,2.03035,2.0304,234700000.0
2008-08-26 09:55:00,2.0304,2.0304,2.0299,2.0299,124800000.0
2008-08-26 09:56:00,2.0299,2.0301,2.02945,2.0297,222500000.0
2008-08-26 09:57:00,2.02955,2.0303,2.02935,2.0299,475000001.0
2008-08-26 09:58:00,2.0297,2.0304,2.02945,2.0302,475500000.0
2008-08-26 09:59:00,2.0302,2.03165,2.0302,2.03145,285800000.0
2008-08-26 10:00:00,2.03145,2.0337,2.03055,2.03285,315800003.0
2008-08-26 10:01:00,2.0326,2.03315,2.03165,2.03165,269900000.0
2008-08-26 10:02:00,2.03145,2.0328,2.03115,2.03255,386200000.0
2008-08-26 10:03:00,2.0322,2.0327,2.0316,2.0325,335500000.0
2008-08-26 10:04:00,2.03235,2.0326,2.03175,2.0326,292800000.0
2008-08-26 10:05:00,2.0326,2.0328,2.0317,2.0319,345000000.0
2008-08-26 10:06:00,2.032,2.0346,2.032,2.0345,463900000.0
2008-08-26 10:07:00,2.0342,2.0346,2.03265,2.0339,378100000.0
2008-08-26 10:08:00,2.034,2.03435,2.03165,2.0321,432400000.0
2008-08-26 10:09:00,2.0321,2.0331,2.032,2.0329,287800000.0
2008-08-26 10:10:00,2.0329,2.03345,2.0327,2.0328,339100000.0
2008-08-26 10:11:00,2.0327,2.0332,2.03245,2.03245,329000000.0
2008-08-26 10:12:00,2.03245,2.0337,2.03245,2.03335,588800000.0
2008-08-26 10:13:00,2.0333,2.0334,2.03255,2.03275,492700000.0
2008-08-26 10:14:00,2.0324,2.03335,2.0321,2.0333,400200000.0
2008-08-26 10:15:00,2.03315,2.03395,2.0331,2.03375,264000000.0
2008-08-26 10:16:00,2.0339,2.03415,2.0337,2.03375,315200000.0
2008-08-26 10:17:00,2.0338,2.03395,2.0332,2.0336,258500000.0
2008-08-26 10:18:00,2.0336,2.0338,2.03315,2.03325,204300000.0
2008-08-26 10:19:00,2.03325,2.03355,2.0328,2.0335,253200000.0
2008-08-26 10:20:00,2.03355,2.0344,2.03355,2.0338,141900000.0
2008-08-26 10:21:00,2.0339,2.0347,2.0336,2.03455,230700000.0
2008-08-26 10:22:00,2.0346,2.0348,2.03405,2.0342,221800000.0
2008-08-26 10:23:00,2.0342,2.0342,2.03375,2.034,386200000.0
2008-08-26 10:24:00,2.034,2.0344,2.03385,2.0343,463600000.0
2008-08-26 10:25:00,2.0343,2.0345,2.03385,2.0344,460500000.0
2008-08-26 10:26:00,2.03435,2.0345,2.0338,2.034,560400000.0
2008-08-26 10:27:00,2.03385,2.0341,2.03325,2.0334,516500000.0
2008-08-26 10:28:00,2.0334,2.0334,2.03285,2.0329,570600000.0
2008-08-26 10:29:00,2.0329,2.0337,2.0329,2.0333,305500000.0
2008-08-26 10:30:00,2.0334,2.0345,2.0333,2.0344,334000000.0
2008-08-26 10:31:00,2.0344,2.035,2.03435,2.0347,309200000.0
2008-08-26 10:32:00,2.0346,2.0347,2.0339,2.034,304600000.0
2008-08-26 10:33:00,2.034,2.03415,2.03375,2.0338,272800000.0
2008-08-26 10:34:00,2.0338,2.03425,2.03375,2.0339,172100000.0
2008-08-26 10:35:00,2.03385,2.0339,2.0334,2.0335,248400000.0
2008-08-26 10:36:00,2.0335,2.03405,2.03305,2.034,297600000.0
2008-08-26 10:37:00,2.034,2.0346,2.034,2.0344,166500000.0
2008-08-26 10:38:00,2.0345,2.0345,2.034,2.034,161100000.0
2008-08-26 10:39:00,2.0341,2.0341,2.03385,2.0341,126300000.0
2008-08-26 10:40:00,2.03415,2.03415,2.03375,2.03385,239900000.0
2008-08-26 10:41:00,2.0338,2.034,2.03355,2.0337,291000000.0
2008-08-26 10:42:00,2.03365,2.0339,2.03355,2.0337,382500000.0
2008-08-26 10:43:00,2.03365,2.03365,2.0328,2.0329,352900000.0
2008-08-26 10:44:00,2.0329,2.0329,2.0323,2.0324,249300000.0
2008-08-26 10:45:00,2.0324,2.03405,2.0324,2.03405,215900000.0
2008-08-26 10:46:00,2.034,2.0341,2.0331,2.0332,174000000.0
2008-08-26 10:47:00,2.0332,2.0335,2.03305,2.0331,170800000.0
2008-08-26 10:48:00,2.0331,2.0335,2.0331,2.0334,259100000.0
2008-08-26 10:49:00,2.03335,2.0338,2.0332,2.0338,176300000.0
2008-08-26 10:50:00,2.0339,2.0341,2.03375,2.034,112600000.0
2008-08-26 10:51:00,2.03405,2.03415,2.03335,2.0337,229600000.0
2008-08-26 10:52:00,2.0337,2.034,2.0337,2.034,90800000.0
2008-08-26 10:53:00,2.034,2.0341,2.03375,2.0339,76800000.0
2008-08-26 10:54:00,2.0339,2.0341,2.03375,2.034,166300000.0
2008-08-26 10:55:00,2.034,2.034,2.03325,2.0333,173300000.0
2008-08-26 10:56:00,2.0333,2.0336,2.0331,2.0333,233300000.0
2008-08-26 10:57:00,2.0333,2.0337,2.03295,2.0336,302700000.0
2008-08-26 10:58:00,2.03355,2.0343,2.03345,2.0341,207400000.0
2008-08-26 10:59:00,2.0341,2.03435,2.0338,2.03435,135800000.0
2008-08-26 11:00:00,2.0344,2.03445,2.03385,2.034,192000000.0
2008-08-26 11:01:00,2.0341,2.0341,2.0333,2.0335,193500000.0
2008-08-26 11:02:00,2.0335,2.0338,2.0335,2.0337,177300000.0
2008-08-26 11:03:00,2.03375,2.0339,2.03285,2.0329,274700000.0
2008-08-26 11:04:00,2.03285,2.0329,2.0324,2.03255,191100000.0
2008-08-26 11:05:00,2.03255,2.03305,2.03255,2.03265,232100000.0
2008-08-26 11:06:00,2.03265,2.0327,2.0314,2.0316,281400000.0
2008-08-26 11:07:00,2.0316,2.0317,2.0302,2.0302,299900000.0
2008-08-26 11:08:00,2.0302,2.03085,2.02985,2.0308,239900000.0
2008-08-26 11:09:00,2.0308,2.0312,2.0306,2.0311,125500000.0
2008-08-26 11:10:00,2.0311,2.0313,2.0306,2.0311,122800000.0
2008-08-26 11:11:00,2.0311,2.0316,2.03095,2.0316,201300000.0
2008-08-26 11:12:00,2.0316,2.032,2.0314,2.0316,151800000.0
2008-08-26 11:13:00,2.03155,2.0329,2.03155,2.0328,169000000.0
2008-08-26 11:14:00,2.0328,2.03285,2.03225,2.0324,208400000.0
2008-08-26 11:15:00,2.03225,2.0326,2.03215,2.0323,160800000.0
2008-08-26 11:16:00,2.0323,2.0329,2.0323,2.0327,214200000.0
2008-08-26 11:17:00,2.0327,2.0332,2.03265,2.033,191400000.0
2008-08-26 11:18:00,2.033,2.0336,2.03295,2.0336,159200000.0
2008-08-26 11:19:00,2.0336,2.0336,2.03335,2.0336,187700000.0
2008-08-26 11:20:00,2.0336,2.0338,2.0333,2.0336,60800000.0
2008-08-26 11:21:00,2.0335,2.0336,2.0325,2.0327,130600000.0
2008-08-26 11:22:00,2.0327,2.03295,2.03175,2.03175,296100000.0
2008-08-26 11:23:00,2.032,2.032,2.03085,2.0311,227200000.0
2008-08-26 11:24:00,2.0311,2.0313,2.0309,2.0311,223600000.0
2008-08-26 11:25:00,2.031,2.0315,2.03075,2.0314,136700000.0
2008-08-26 11:26:00,2.0314,2.0318,2.03135,2.0316,83600000.0
2008-08-26 11:27:00,2.0316,2.0319,2.03145,2.03175,70000000.0
2008-08-26 11:28:00,2.0319,2.0324,2.03175,2.032,124600000.0
2008-08-26 11:29:00,2.032,2.0321,2.03185,2.0321,180700000.0
2008-08-26 11:30:00,2.0321,2.0327,2.03195,2.0326,179000000.0
2008-08-26 11:31:00,2.0326,2.03265,2.03225,2.03225,209200000.0
2008-08-26 11:32:00,2.0323,2.033,2.0323,2.0325,176100000.0
2008-08-26 11:33:00,2.0325,2.0325,2.03215,2.0322,108800000.0
2008-08-26 11:34:00,2.0322,2.0324,2.03205,2.0321,158600000.0
2008-08-26 11:35:00,2.0321,2.0324,2.03205,2.0324,148100000.0
2008-08-26 11:36:00,2.0324,2.0329,2.03225,2.03285,283900000.0
2008-08-26 11:37:00,2.03285,2.03335,2.03255,2.03265,248400000.0
2008-08-26 11:38:00,2.03255,2.03275,2.03175,2.03275,252600000.0
2008-08-26 11:39:00,2.0327,2.03295,2.03265,2.03265,168700000.0
2008-08-26 11:40:00,2.0326,2.0327,2.03255,2.03255,83500000.0
2008-08-26 11:41:00,2.0326,2.03295,2.0324,2.03295,125100000.0
2008-08-26 11:42:00,2.033,2.033,2.03165,2.03175,338000000.0
2008-08-26 11:43:00,2.03175,2.0318,2.03105,2.0314,307900000.0
2008-08-26 11:44:00,2.0314,2.03175,2.03115,2.03145,252000000.0
2008-08-26 11:45:00,2.03155,2.0317,2.03105,2.03115,367400000.0
2008-08-26 11:46:00,2.03115,2.0312,2.03035,2.03035,277800000.0
2008-08-26 11:47:00,2.0304,2.0305,2.0303,2.0303,318300000.0
2008-08-26 11:48:00,2.0303,2.0306,2.03025,2.03025,380200000.0
2008-08-26 11:49:00,2.03025,2.031,2.03025,2.031,316100000.0
2008-08-26 11:50:00,2.0311,2.0313,2.03095,2.03105,277900000.0
2008-08-26 11:51:00,2.03105,2.03105,2.0303,2.03055,224100000.0
2008-08-26 11:52:00,2.03055,2.0317,2.0305,2.0315,242400000.0
2008-08-26 11:53:00,2.0315,2.0322,2.0315,2.0318,219400000.0
2008-08-26 11:54:00,2.0318,2.0321,2.03155,2.0319,178500000.0
2008-08-26 11:55:00,2.03175,2.0321,2.0312,2.0312,271600000.0
2008-08-26 11:56:00,2.0312,2.0313,2.03075,2.03075,245600000.0
2008-08-26 11:57:00,2.0308,2.0314,2.03075,2.0314,228700000.0
2008-08-26 11:58:00,2.0313,2.0319,2.0313,2.03185,189300000.0
2008-08-26 11:59:00,2.0318,2.03185,2.03115,2.03145,157000000.0
2008-08-26 12:00:00,2.03155,2.0318,2.03145,2.0316,167100000.0
2008-08-26 12:01:00,2.0316,2.03175,2.03155,2.0317,189300000.0
2008-08-26 12:02:00,2.0317,2.0322,2.03165,2.0319,287200000.0
2008-08-26 12:03:00,2.03185,2.03205,2.03155,2.0318,257900000.0
2008-08-26 12:04:00,2.0319,2.032,2.0317,2.0317,121200000.0
2008-08-26 12:05:00,2.0317,2.03175,2.03145,2.03155,142700000.0
2008-08-26 12:06:00,2.03155,2.0318,2.03145,2.03165,218400000.0
2008-08-26 12:07:00,2.03165,2.0317,2.03115,2.0312,173700000.0
2008-08-26 12:08:00,2.0312,2.0314,2.03035,2.03055,211500000.0
2008-08-26 12:09:00,2.03055,2.0307,2.03055,2.0307,53700000.0
2008-08-26 12:10:00,2.0307,2.0307,2.03,2.03,114100000.0
2008-08-26 12:11:00,2.03005,2.0306,2.02995,2.0305,166100000.0
2008-08-26 12:12:00,2.0305,2.0307,2.0304,2.0305,187400000.0
2008-08-26 12:13:00,2.0305,2.03105,2.03045,2.0307,234500000.0
2008-08-26 12:14:00,2.0308,2.0311,2.03075,2.0311,105800000.0
2008-08-26 12:15:00,2.0311,2.0313,2.03065,2.03085,193100000.0
2008-08-26 12:16:00,2.0308,2.03165,2.0307,2.03155,145600000.0
2008-08-26 12:17:00,2.0316,2.03205,2.03125,2.03175,220900000.0
2008-08-26 12:18:00,2.03175,2.03235,2.0317,2.03215,199900000.0
2008-08-26 12:19:00,2.03215,2.0327,2.03215,2.0326,186900000.0
2008-08-26 12:20:00,2.0325,2.0325,2.032,2.03205,150800000.0
2008-08-26 12:21:00,2.03215,2.03235,2.03195,2.03205,242600000.0
2008-08-26 12:22:00,2.03185,2.03205,2.03185,2.0319,80000000.0
2008-08-26 12:23:00,2.0319,2.03195,2.0318,2.0319,114700000.0
2008-08-26 12:24:00,2.03205,2.03205,2.0313,2.03145,257500000.0
2008-08-26 12:25:00,2.03135,2.03155,2.03125,2.03145,117000000.0
2008-08-26 12:26:00,2.0314,2.0315,2.0313,2.0314,87400000.0
2008-08-26 12:27:00,2.0313,2.0314,2.03095,2.03135,235000000.0
2008-08-26 12:28:00,2.0314,2.0314,2.031,2.0311,223000000.0
2008-08-26 12:29:00,2.0311,2.0314,2.03105,2.0312,259700000.0
2008-08-26 12:30:00,2.0312,2.0312,2.03065,2.0309,127000000.0
2008-08-26 12:31:00,2.0309,2.0311,2.03085,2.0309,90400000.0
2008-08-26 12:32:00,2.0309,2.0317,2.03075,2.03145,230600000.0
2008-08-26 12:33:00,2.0316,2.0316,2.03115,2.03125,229900000.0
2008-08-26 12:34:00,2.03125,2.0317,2.03125,2.0316,177800000.0
2008-08-26 12:35:00,2.03155,2.0317,2.03135,2.03155,249400000.0
2008-08-26 12:36:00,2.03155,2.0317,2.03135,2.0314,161400000.0
2008-08-26 12:37:00,2.0314,2.03185,2.0314,2.0316,115300000.0
2008-08-26 12:38:00,2.03155,2.0318,2.03155,2.0316,178300000.0
2008-08-26 12:39:00,2.0315,2.0318,2.0314,2.03175,180500000.0
2008-08-26 12:40:00,2.0318,2.03185,2.03155,2.03165,179300000.0
2008-08-26 12:41:00,2.03165,2.0321,2.03165,2.0317,78200000.0
2008-08-26 12:42:00,2.03175,2.03185,2.03145,2.0316,167600000.0
2008-08-26 12:43:00,2.0317,2.0317,2.03145,2.03155,115500000.0
2008-08-26 12:44:00,2.0316,2.0316,2.0309,2.0311,237900000.0
2008-08-26 12:45:00,2.0311,2.03115,2.0308,2.0308,155800000.0
2008-08-26 12:46:00,2.0309,2.03125,2.0309,2.0311,93600000.0
2008-08-26 12:47:00,2.031,2.03105,2.0307,2.03095,134800000.0
2008-08-26 12:48:00,2.0309,2.031,2.0306,2.0307,96000000.0
2008-08-26 12:49:00,2.0307,2.03095,2.0305,2.03095,73900000.0
2008-08-26 12:50:00,2.03095,2.03145,2.03095,2.0314,94700000.0
2008-08-26 12:51:00,2.0314,2.03155,2.03065,2.0307,167300000.0
2008-08-26 12:52:00,2.0307,2.0308,2.02985,2.03005,231500000.0
2008-08-26 12:53:00,2.03005,2.0305,2.03,2.0301,226700000.0
2008-08-26 12:54:00,2.0301,2.03035,2.03,2.0301,151200000.0
2008-08-26 12:55:00,2.0301,2.0304,2.03,2.0304,177900000.0
2008-08-26 12:56:00,2.0302,2.0303,2.03005,2.0302,119000000.0
2008-08-26 12:57:00,2.0303,2.0307,2.0302,2.03055,128500000.0
2008-08-26 12:58:00,2.03055,2.0312,2.03055,2.0312,127000000.0
2008-08-26 12:59:00,2.0311,2.0315,2.0307,2.0315,117200000.0
2008-08-26 13:00:00,2.03155,2.0316,2.03125,2.0313,131800000.0
2008-08-26 13:01:00,2.0313,2.0321,2.03115,2.032,129600000.0
2008-08-26 13:02:00,2.032,2.032,2.03155,2.0318,232100000.0
2008-08-26 13:03:00,2.0318,2.0318,2.0314,2.0315,254900000.0
2008-08-26 13:04:00,2.0316,2.032,2.03155,2.0318,207200000.0
2008-08-26 13:05:00,2.0317,2.03225,2.03155,2.03205,177300000.0
2008-08-26 13:06:00,2.03205,2.0323,2.0319,2.0322,105200000.0
2008-08-26 13:07:00,2.0322,2.0323,2.03195,2.03215,92500000.0
2008-08-26 13:08:00,2.0322,2.03245,2.03175,2.0318,172500000.0
2008-08-26 13:09:00,2.0317,2.0323,2.0314,2.0322,140800000.0
2008-08-26 13:10:00,2.0322,2.0322,2.0314,2.0317,278200000.0
2008-08-26 13:11:00,2.0318,2.032,2.03055,2.0308,148300000.0
2008-08-26 13:12:00,2.03065,2.0313,2.0306,2.0308,158200000.0
2008-08-26 13:13:00,2.0309,2.0309,2.0301,2.0303,213400000.0
2008-08-26 13:14:00,2.0303,2.031,2.0303,2.0306,208500000.0
2008-08-26 13:15:00,2.0306,2.0314,2.03055,2.03125,200100000.0
2008-08-26 13:16:00,2.03125,2.0318,2.031,2.03105,238100000.0
2008-08-26 13:17:00,2.03115,2.03155,2.03095,2.0315,182900000.0
2008-08-26 13:18:00,2.0315,2.0316,2.03135,2.03135,118900000.0
2008-08-26 13:19:00,2.03135,2.03145,2.03095,2.031,185000000.0
2008-08-26 13:20:00,2.031,2.0312,2.03025,2.0311,211500000.0
2008-08-26 13:21:00,2.0311,2.0311,2.0308,2.03095,83600000.0
2008-08-26 13:22:00,2.031,2.0311,2.03085,2.031,127600000.0
2008-08-26 13:23:00,2.03095,2.03135,2.03095,2.0311,142700000.0
2008-08-26 13:24:00,2.0311,2.03135,2.03055,2.0308,164800000.0
2008-08-26 13:25:00,2.0308,2.0309,2.03055,2.0307,84300000.0
2008-08-26 13:26:00,2.0307,2.031,2.03045,2.03075,103900000.0
2008-08-26 13:27:00,2.03075,2.031,2.03055,2.0308,100300000.0
2008-08-26 13:28:00,2.0308,2.031,2.0305,2.03075,133400000.0
2008-08-26 13:29:00,2.03075,2.03145,2.0307,2.03125,195400000.0
2008-08-26 13:30:00,2.03125,2.0327,2.03125,2.0327,144500000.0
2008-08-26 13:31:00,2.0328,2.0329,2.0321,2.0324,189000000.0
2008-08-26 13:32:00,2.0326,2.03285,2.0325,2.0326,114500000.0
2008-08-26 13:33:00,2.0326,2.03265,2.03205,2.03225,136500000.0
2008-08-26 13:34:00,2.0323,2.0325,2.0318,2.0318,170700000.0
2008-08-26 13:35:00,2.0318,2.03205,2.0317,2.03205,123500000.0
2008-08-26 13:36:00,2.03195,2.0322,2.03185,2.0319,195300000.0
2008-08-26 13:37:00,2.0319,2.0319,2.03165,2.0318,61600000.0
2008-08-26 13:38:00,2.0317,2.0324,2.0317,2.0321,69400000.0
2008-08-26 13:39:00,2.0321,2.0322,2.0311,2.0312,235800000.0
2008-08-26 13:40:00,2.0312,2.0314,2.031,2.031,135800000.0
2008-08-26 13:41:00,2.031,2.0312,2.0307,2.03115,115100000.0
2008-08-26 13:42:00,2.03105,2.0314,2.0306,2.0306,116100000.0
2008-08-26 13:43:00,2.03055,2.0306,2.02945,2.0301,240300000.0
2008-08-26 13:44:00,2.0301,2.03015,2.02975,2.03005,170700000.0
2008-08-26 13:45:00,2.03005,2.0304,2.02985,2.03025,151500000.0
2008-08-26 13:46:00,2.0302,2.0308,2.03015,2.0305,92700000.0
2008-08-26 13:47:00,2.0305,2.0307,2.03025,2.03025,137200000.0
2008-08-26 13:48:00,2.0303,2.0305,2.03005,2.0302,143200000.0
2008-08-26 13:49:00,2.0302,2.0306,2.02995,2.03055,133800000.0
2008-08-26 13:50:00,2.0306,2.03105,2.03045,2.0306,233400000.0
2008-08-26 13:51:00,2.0307,2.0311,2.0306,2.0309,95400000.0
2008-08-26 13:52:00,2.0309,2.0316,2.0308,2.0313,133800000.0
2008-08-26 13:53:00,2.0312,2.0314,2.0299,2.0306,316900001.0
2008-08-26 13:54:00,2.0306,2.03075,2.03005,2.03045,144800000.0
2008-08-26 13:55:00,2.0306,2.0307,2.03025,2.0307,55800000.0
2008-08-26 13:56:00,2.0307,2.0307,2.03035,2.0304,72200000.0
2008-08-26 13:57:00,2.0305,2.0307,2.03025,2.0304,143700000.0
2008-08-26 13:58:00,2.0304,2.0316,2.03035,2.0313,111600000.0
2008-08-26 13:59:00,2.03095,2.0311,2.03065,2.0307,104900000.0
2008-08-26 14:00:00,2.0307,2.03085,2.03035,2.0305,92200000.0
2008-08-26 14:01:00,2.0305,2.0305,2.03015,2.0303,210800000.0
2008-08-26 14:02:00,2.0303,2.03055,2.03015,2.0302,128600000.0
2008-08-26 14:03:00,2.0302,2.0302,2.02965,2.03,96000000.0
2008-08-26 14:04:00,2.0299,2.03,2.02965,2.0297,72800000.0
2008-08-26 14:05:00,2.0297,2.0299,2.02925,2.0293,107600000.0
2008-08-26 14:06:00,2.0294,2.03,2.0293,2.0294,211800000.0
2008-08-26 14:07:00,2.02935,2.0297,2.02925,2.0295,287600000.0
2008-08-26 14:08:00,2.02955,2.0299,2.02905,2.0292,134100000.0
2008-08-26 14:09:00,2.02915,2.0293,2.02885,2.029,147700000.0
2008-08-26 14:10:00,2.0291,2.02915,2.02855,2.0287,150500000.0
2008-08-26 14:11:00,2.0287,2.0291,2.0285,2.0285,174100000.0
2008-08-26 14:12:00,2.0285,2.0287,2.0278,2.0284,155800000.0
2008-08-26 14:13:00,2.0284,2.0284,2.0278,2.0279,213800000.0
2008-08-26 14:14:00,2.0279,2.0292,2.02785,2.0291,202900000.0
2008-08-26 14:15:00,2.0291,2.02915,2.0288,2.0288,66700000.0
2008-08-26 14:16:00,2.0288,2.0293,2.0287,2.0291,117800000.0
2008-08-26 14:17:00,2.0291,2.0293,2.02885,2.0291,122000000.0
2008-08-26 14:18:00,2.02915,2.0295,2.02905,2.0294,141800000.0
2008-08-26 14:19:00,2.0294,2.0295,2.0289,2.0289,113200000.0
2008-08-26 14:20:00,2.0289,2.0292,2.0285,2.029,190000000.0
2008-08-26 14:21:00,2.029,2.0293,2.02885,2.0292,116500000.0
2008-08-26 14:22:00,2.0292,2.0295,2.02905,2.0292,134600000.0
2008-08-26 14:23:00,2.0292,2.0294,2.02895,2.0292,97000000.0
2008-08-26 14:24:00,2.0292,2.0293,2.02885,2.0293,116400000.0
2008-08-26 14:25:00,2.02925,2.0295,2.02915,2.0293,140800000.0
2008-08-26 14:26:00,2.0293,2.0294,2.0288,2.029,87600000.0
2008-08-26 14:27:00,2.029,2.0291,2.0287,2.02895,95100000.0
2008-08-26 14:28:00,2.02895,2.0292,2.02895,2.0292,126200000.0
2008-08-26 14:29:00,2.0292,2.0293,2.02905,2.02915,132200000.0
2008-08-26 14:30:00,2.02915,2.0295,2.02905,2.0294,129900000.0
2008-08-26 14:31:00,2.02945,2.0296,2.0292,2.0293,81200000.0
2008-08-26 14:32:00,2.0292,2.02945,2.02895,2.02935,185100000.0
2008-08-26 14:33:00,2.02935,2.02985,2.02915,2.0297,157300000.0
2008-08-26 14:34:00,2.02975,2.02985,2.02925,2.02945,192300000.0
2008-08-26 14:35:00,2.0295,2.0296,2.02865,2.029,181800000.0
2008-08-26 14:36:00,2.0291,2.0295,2.02895,2.02925,199900000.0
2008-08-26 14:37:00,2.0293,2.03,2.02925,2.02965,250400000.0
2008-08-26 14:38:00,2.02965,2.0299,2.0296,2.0297,185600000.0
2008-08-26 14:39:00,2.0297,2.0297,2.02865,2.02885,264400000.0
2008-08-26 14:40:00,2.0289,2.0292,2.0287,2.0291,124100000.0
2008-08-26 14:41:00,2.0291,2.02945,2.02865,2.0289,219800000.0
2008-08-26 14:42:00,2.029,2.0293,2.0287,2.0287,222500000.0
2008-08-26 14:43:00,2.02875,2.02875,2.0279,2.0282,281400000.0
2008-08-26 14:44:00,2.02825,2.0283,2.0277,2.0277,235900000.0
2008-08-26 14:45:00,2.02775,2.02795,2.02735,2.02755,221500000.0
2008-08-26 14:46:00,2.02755,2.02785,2.02735,2.02745,171700000.0
2008-08-26 14:47:00,2.0275,2.02785,2.0272,2.0274,236500000.0
2008-08-26 14:48:00,2.0274,2.0276,2.02715,2.0272,75300000.0
2008-08-26 14:49:00,2.0272,2.0275,2.0269,2.0269,144000000.0
2008-08-26 14:50:00,2.0268,2.02705,2.0266,2.027,185700000.0
2008-08-26 14:51:00,2.027,2.027,2.0267,2.02675,108300000.0
2008-08-26 14:52:00,2.02675,2.0273,2.02675,2.0271,210200000.0
2008-08-26 14:53:00,2.0271,2.0277,2.027,2.0276,234500000.0
2008-08-26 14:54:00,2.02765,2.02765,2.02715,2.02725,290500000.0
2008-08-26 14:55:00,2.0272,2.0272,2.02655,2.02655,208800000.0
2008-08-26 14:56:00,2.02655,2.02695,2.02645,2.0265,220000000.0
2008-08-26 14:57:00,2.0265,2.027,2.02645,2.0268,215300000.0
2008-08-26 14:58:00,2.0268,2.0272,2.02675,2.0271,136700000.0
2008-08-26 14:59:00,2.0271,2.02745,2.0269,2.0274,176400000.0
2008-08-26 15:00:00,2.02745,2.0277,2.0268,2.0271,710200000.0
2008-08-26 15:01:00,2.027,2.027,2.02645,2.0265,206400000.0
2008-08-26 15:02:00,2.0265,2.0265,2.0257,2.0259,126100000.0
2008-08-26 15:03:00,2.0259,2.0264,2.0258,2.0258,108000000.0
2008-08-26 15:04:00,2.0258,2.0267,2.02575,2.0267,106600000.0
2008-08-26 15:05:00,2.0267,2.0269,2.0262,2.0262,93600000.0
2008-08-26 15:06:00,2.0262,2.0263,2.02605,2.02605,128000000.0
2008-08-26 15:07:00,2.02605,2.0265,2.02585,2.02605,106800000.0
2008-08-26 15:08:00,2.0261,2.0263,2.02605,2.0261,113200000.0
2008-08-26 15:09:00,2.0261,2.02615,2.02535,2.0256,241800000.0
2008-08-26 15:10:00,2.0256,2.0256,2.025,2.0254,220900000.0
2008-08-26 15:11:00,2.0254,2.0259,2.0252,2.02575,178800000.0
2008-08-26 15:12:00,2.0257,2.02595,2.0256,2.0258,258100000.0
2008-08-26 15:13:00,2.02585,2.02595,2.02575,2.0259,118100000.0
2008-08-26 15:14:00,2.0258,2.0259,2.02565,2.0258,74600000.0
2008-08-26 15:15:00,2.0258,2.0262,2.02555,2.0262,235600000.0
2008-08-26 15:16:00,2.0262,2.0263,2.02585,2.0259,121900000.0
2008-08-26 15:17:00,2.0259,2.0262,2.0255,2.0255,124100000.0
2008-08-26 15:18:00,2.0255,2.02575,2.02525,2.0254,271100000.0
2008-08-26 15:19:00,2.0254,2.0255,2.025,2.0251,196800000.0
2008-08-26 15:20:00,2.0251,2.02545,2.025,2.0252,236400000.0
2008-08-26 15:21:00,2.0252,2.0255,2.02515,2.0253,92400000.0
2008-08-26 15:22:00,2.02525,2.02535,2.0244,2.025,192000000.0
2008-08-26 15:23:00,2.025,2.0252,2.02405,2.0243,150700000.0
2008-08-26 15:24:00,2.0243,2.0248,2.0243,2.0245,141900000.0
2008-08-26 15:25:00,2.0245,2.0247,2.02425,2.0245,236500000.0
2008-08-26 15:26:00,2.0245,2.025,2.02425,2.02425,221500000.0
2008-08-26 15:27:00,2.0242,2.0243,2.0235,2.024,515900000.0
2008-08-26 15:28:00,2.024,2.0245,2.02365,2.0242,278100000.0
2008-08-26 15:29:00,2.0241,2.0243,2.02385,2.0239,404700000.0
2008-08-26 15:30:00,2.0239,2.0246,2.02375,2.0245,429300000.0
2008-08-26 15:31:00,2.02435,2.0244,2.02375,2.02395,313600000.0
2008-08-26 15:32:00,2.0241,2.02445,2.02405,2.0243,416500000.0
2008-08-26 15:33:00,2.0243,2.0245,2.0241,2.0243,580600000.0
2008-08-26 15:34:00,2.0243,2.0246,2.02425,2.02425,394400000.0
2008-08-26 15:35:00,2.02425,2.02465,2.02425,2.0246,552000000.0
2008-08-26 15:36:00,2.0246,2.0248,2.02445,2.02465,475200000.0
2008-08-26 15:37:00,2.0247,2.0251,2.02465,2.0248,453300000.0
2008-08-26 15:38:00,2.0248,2.0248,2.02405,2.02415,756500000.0
2008-08-26 15:39:00,2.02415,2.02425,2.023,2.02325,707700000.0
2008-08-26 15:40:00,2.0233,2.0234,2.0225,2.0233,409700000.0
2008-08-26 15:41:00,2.0233,2.02445,2.0233,2.02415,453800000.0
2008-08-26 15:42:00,2.0242,2.0245,2.02405,2.0243,303300000.0
2008-08-26 15:43:00,2.0243,2.025,2.02425,2.0247,194200000.0
2008-08-26 15:44:00,2.02475,2.02525,2.02465,2.0251,235300000.0
2008-08-26 15:45:00,2.0251,2.0254,2.0249,2.0251,145900000.0
2008-08-26 15:46:00,2.0251,2.0256,2.0248,2.02535,238100000.0
2008-08-26 15:47:00,2.02535,2.0261,2.02535,2.0258,205200000.0
2008-08-26 15:48:00,2.02565,2.0266,2.02565,2.02615,231400000.0
2008-08-26 15:49:00,2.02615,2.02635,2.0258,2.0263,232700000.0
2008-08-26 15:50:00,2.0263,2.0269,2.0261,2.02625,224400000.0
2008-08-26 15:51:00,2.02635,2.02645,2.02595,2.0261,222700000.0
2008-08-26 15:52:00,2.0261,2.0262,2.02555,2.02565,128300000.0
2008-08-26 15:53:00,2.02565,2.0257,2.02535,2.0255,160000000.0
2008-08-26 15:54:00,2.0255,2.0258,2.0254,2.0255,184100000.0
2008-08-26 15:55:00,2.0255,2.0256,2.02495,2.02495,244100000.0
2008-08-26 15:56:00,2.025,2.0257,2.025,2.0254,177100000.0
2008-08-26 15:57:00,2.0253,2.0253,2.0249,2.0252,128500000.0
2008-08-26 15:58:00,2.0251,2.0256,2.0247,2.0248,94100000.0
2008-08-26 15:59:00,2.0248,2.0256,2.0248,2.0255,118300000.0
2008-08-26 16:00:00,2.02565,2.0265,2.02485,2.0261,385800000.0
2008-08-26 16:01:00,2.0261,2.0266,2.02565,2.0258,306800000.0
2008-08-26 16:02:00,2.0259,2.026,2.02555,2.02555,191700000.0
2008-08-26 16:03:00,2.0257,2.026,2.0251,2.02515,226600000.0
2008-08-26 16:04:00,2.0252,2.0252,2.0241,2.0244,304300000.0
2008-08-26 16:05:00,2.0244,2.0249,2.0244,2.0246,232100000.0
2008-08-26 16:06:00,2.0246,2.0249,2.0244,2.0245,195900000.0
2008-08-26 16:07:00,2.0246,2.0247,2.02385,2.024,232700000.0
2008-08-26 16:08:00,2.024,2.0244,2.02375,2.0239,226200000.0
2008-08-26 16:09:00,2.0239,2.02445,2.02385,2.02425,385200000.0
2008-08-26 16:10:00,2.0243,2.0247,2.0243,2.0244,220600000.0
2008-08-26 16:11:00,2.02435,2.0247,2.02415,2.0243,268900000.0
2008-08-26 16:12:00,2.0243,2.025,2.0243,2.0245,194000000.0
2008-08-26 16:13:00,2.0245,2.0246,2.02385,2.02385,242200000.0
2008-08-26 16:14:00,2.02385,2.024,2.02335,2.02335,312000000.0
2008-08-26 16:15:00,2.02335,2.0242,2.02335,2.0241,243400000.0
2008-08-26 16:16:00,2.0241,2.0242,2.02345,2.024,155100000.0
2008-08-26 16:17:00,2.0239,2.02445,2.0239,2.02435,286300000.0
2008-08-26 16:18:00,2.0243,2.0244,2.024,2.02415,220200000.0
2008-08-26 16:19:00,2.02415,2.02445,2.02385,2.02435,177300000.0
2008-08-26 16:20:00,2.02435,2.02435,2.02375,2.02385,328600000.0
2008-08-26 16:21:00,2.02385,2.0245,2.0238,2.02415,412700000.0
2008-08-26 16:22:00,2.02415,2.02485,2.02415,2.0246,182000000.0
2008-08-26 16:23:00,2.0246,2.0253,2.0244,2.0251,244400000.0
2008-08-26 16:24:00,2.0251,2.02535,2.02485,2.0251,172800000.0
2008-08-26 16:25:00,2.0251,2.02535,2.025,2.02505,243800000.0
2008-08-26 16:26:00,2.02505,2.0252,2.0248,2.0248,184200000.0
2008-08-26 16:27:00,2.0248,2.025,2.0243,2.0243,188600000.0
2008-08-26 16:28:00,2.0244,2.0246,2.0241,2.0243,193600000.0
2008-08-26 16:29:00,2.02425,2.0248,2.0238,2.02405,266000000.0
2008-08-26 16:30:00,2.02395,2.02435,2.02365,2.0242,233300000.0
2008-08-26 16:31:00,2.02415,2.0247,2.02395,2.0244,250200000.0
2008-08-26 16:32:00,2.02435,2.02445,2.02415,2.0242,110200000.0
2008-08-26 16:33:00,2.0242,2.0252,2.0242,2.02505,155400000.0
2008-08-26 16:34:00,2.02505,2.0262,2.025,2.0261,348000000.0
2008-08-26 16:35:00,2.0261,2.0263,2.02595,2.026,324600000.0
2008-08-26 16:36:00,2.0261,2.0262,2.02565,2.02585,489500000.0
2008-08-26 16:37:00,2.02585,2.02625,2.02575,2.0262,484500000.0
2008-08-26 16:38:00,2.0262,2.0269,2.0261,2.02665,244600000.0
2008-08-26 16:39:00,2.0267,2.0267,2.0258,2.0258,229200000.0
2008-08-26 16:40:00,2.0258,2.02605,2.0257,2.02605,279600000.0
2008-08-26 16:41:00,2.02615,2.0263,2.0258,2.02585,220300000.0
2008-08-26 16:42:00,2.0259,2.02625,2.02555,2.02555,308800000.0
2008-08-26 16:43:00,2.0256,2.0257,2.0251,2.0251,237700000.0
2008-08-26 16:44:00,2.0251,2.0254,2.02465,2.0247,335800000.0
2008-08-26 16:45:00,2.0247,2.02485,2.0246,2.0247,208400000.0
2008-08-26 16:46:00,2.02465,2.02495,2.02415,2.02435,203400000.0
2008-08-26 16:47:00,2.02445,2.0248,2.02425,2.0245,192400000.0
2008-08-26 16:48:00,2.0245,2.0249,2.02425,2.02435,199700000.0
2008-08-26 16:49:00,2.02435,2.0248,2.02435,2.0244,184100000.0
2008-08-26 16:50:00,2.0243,2.0245,2.02415,2.0245,215700000.0
2008-08-26 16:51:00,2.0245,2.02505,2.0243,2.02475,182800000.0
2008-08-26 16:52:00,2.02475,2.02495,2.02445,2.02465,139700000.0
2008-08-26 16:53:00,2.0246,2.02485,2.02425,2.02425,139300000.0
2008-08-26 16:54:00,2.02425,2.02475,2.02405,2.02455,281200000.0
2008-08-26 16:55:00,2.0246,2.02475,2.024,2.024,189400000.0
2008-08-26 16:56:00,2.02395,2.02425,2.02365,2.0238,113600000.0
2008-08-26 16:57:00,2.02375,2.0241,2.0237,2.02385,137400000.0
2008-08-26 16:58:00,2.02385,2.02405,2.0235,2.0239,150600000.0
2008-08-26 16:59:00,2.0239,2.0242,2.0233,2.02375,220900000.0
2008-08-26 17:00:00,2.02395,2.02395,2.02355,2.02385,217400000.0
2008-08-26 17:01:00,2.0238,2.02395,2.02335,2.0236,184400000.0
2008-08-26 17:02:00,2.0236,2.0237,2.02315,2.02315,130500000.0
2008-08-26 17:03:00,2.0233,2.0237,2.02325,2.0237,122000000.0
2008-08-26 17:04:00,2.0237,2.0237,2.0234,2.0235,143800000.0
2008-08-26 17:05:00,2.02345,2.0236,2.0234,2.0236,73900000.0
2008-08-26 17:06:00,2.0236,2.0236,2.0231,2.0232,153800000.0
2008-08-26 17:07:00,2.0232,2.0234,2.02285,2.02295,172200000.0
2008-08-26 17:08:00,2.02295,2.02315,2.0228,2.0228,175000000.0
2008-08-26 17:09:00,2.0228,2.0233,2.0228,2.023,213000000.0
2008-08-26 17:10:00,2.02295,2.02315,2.02265,2.023,198700000.0
2008-08-26 17:11:00,2.023,2.0233,2.02265,2.0232,324700000.0
2008-08-26 17:12:00,2.0232,2.02345,2.02315,2.02325,156100000.0
2008-08-26 17:13:00,2.02325,2.0236,2.02305,2.0232,269100000.0
2008-08-26 17:14:00,2.0233,2.0236,2.0232,2.0234,193600000.0
2008-08-26 17:15:00,2.0234,2.0234,2.02285,2.0229,183200000.0
2008-08-26 17:16:00,2.02285,2.023,2.0226,2.0226,193800000.0
2008-08-26 17:17:00,2.02255,2.0228,2.0223,2.02245,275700000.0
2008-08-26 17:18:00,2.02255,2.02255,2.02225,2.0225,159800000.0
2008-08-26 17:19:00,2.02245,2.02245,2.022,2.0221,152700000.0
2008-08-26 17:20:00,2.02205,2.0224,2.022,2.0222,209300000.0
2008-08-26 17:21:00,2.0222,2.0224,2.0217,2.0219,199100000.0
2008-08-26 17:22:00,2.0219,2.0221,2.0216,2.0217,284700000.0
2008-08-26 17:23:00,2.0217,2.022,2.02145,2.022,323200000.0
2008-08-26 17:24:00,2.0221,2.0223,2.0219,2.0219,314100000.0
2008-08-26 17:25:00,2.02185,2.02215,2.0218,2.022,225700000.0
2008-08-26 17:26:00,2.022,2.0224,2.02155,2.02235,309300000.0
2008-08-26 17:27:00,2.02235,2.0226,2.0222,2.0222,284700000.0
2008-08-26 17:28:00,2.0222,2.0228,2.0222,2.0227,137900000.0
2008-08-26 17:29:00,2.0227,2.0234,2.0226,2.0232,252900000.0
2008-08-26 17:30:00,2.0232,2.0234,2.023,2.0232,256000000.0
2008-08-26 17:31:00,2.0232,2.02355,2.02305,2.02335,286900000.0
2008-08-26 17:32:00,2.02335,2.0234,2.023,2.0231,173000000.0
2008-08-26 17:33:00,2.02315,2.02315,2.02265,2.02305,327000000.0
2008-08-26 17:34:00,2.02305,2.0232,2.02265,2.0228,147500000.0
2008-08-26 17:35:00,2.0227,2.0229,2.02255,2.0227,176300000.0
2008-08-26 17:36:00,2.0227,2.0229,2.02255,2.0227,166600000.0
2008-08-26 17:37:00,2.0227,2.0227,2.02215,2.0225,162600000.0
2008-08-26 17:38:00,2.0226,2.0229,2.02225,2.0228,150100000.0
2008-08-26 17:39:00,2.0228,2.02285,2.02265,2.0228,158600000.0
2008-08-26 17:40:00,2.0228,2.02345,2.02275,2.02345,233900000.0
2008-08-26 17:41:00,2.0234,2.0236,2.02285,2.023,128600000.0
2008-08-26 17:42:00,2.0229,2.0231,2.0228,2.0231,74800000.0
2008-08-26 17:43:00,2.0231,2.0236,2.02285,2.0233,179600000.0
2008-08-26 17:44:00,2.0233,2.0234,2.0228,2.0228,117000000.0
2008-08-26 17:45:00,2.0227,2.0231,2.0226,2.023,123100000.0
2008-08-26 17:46:00,2.023,2.0234,2.0226,2.0228,102300000.0
2008-08-26 17:47:00,2.0227,2.0231,2.0227,2.023,185900000.0
2008-08-26 17:48:00,2.0229,2.0232,2.0229,2.023,138200000.0
2008-08-26 17:49:00,2.0229,2.023,2.0223,2.0225,102000000.0
2008-08-26 17:50:00,2.0224,2.023,2.0224,2.0228,97900000.0
2008-08-26 17:51:00,2.0227,2.0227,2.0222,2.0225,224500000.0
2008-08-26 17:52:00,2.02245,2.0227,2.02245,2.0227,36300000.0
2008-08-26 17:53:00,2.0227,2.0227,2.0224,2.0225,227500000.0
2008-08-26 17:54:00,2.0225,2.0228,2.0225,2.0227,89800000.0
2008-08-26 17:55:00,2.0227,2.0231,2.0227,2.02275,308500000.0
2008-08-26 17:56:00,2.02275,2.0231,2.0227,2.023,157800000.0
2008-08-26 17:57:00,2.023,2.0231,2.0229,2.0231,246100000.0
2008-08-26 17:58:00,2.0231,2.0231,2.0229,2.023,44700000.0
2008-08-26 17:59:00,2.023,2.0233,2.0229,2.023,237100000.0
2008-08-26 18:00:00,2.0231,2.0232,2.0225,2.0225,89800000.0
2008-08-26 18:01:00,2.0225,2.0229,2.022,2.0223,101500000.0
2008-08-26 18:02:00,2.0223,2.0226,2.0223,2.0225,79500000.0
2008-08-26 18:03:00,2.0225,2.02265,2.02235,2.02235,76800000.0
2008-08-26 18:04:00,2.0224,2.0225,2.0216,2.0219,62800000.0
2008-08-26 18:05:00,2.0219,2.0221,2.0219,2.022,39000000.0
2008-08-26 18:06:00,2.022,2.0222,2.0219,2.0219,91100000.0
2008-08-26 18:07:00,2.022,2.0221,2.02155,2.0219,165800000.0
2008-08-26 18:08:00,2.0219,2.022,2.0217,2.02195,111700000.0
2008-08-26 18:09:00,2.02195,2.02205,2.02185,2.0219,123300000.0
2008-08-26 18:10:00,2.0219,2.0222,2.0217,2.0218,84400000.0
2008-08-26 18:11:00,2.0217,2.02195,2.02155,2.0217,100100000.0
2008-08-26 18:12:00,2.0217,2.0219,2.0215,2.0219,66600000.0
2008-08-26 18:13:00,2.02185,2.02185,2.02165,2.0217,41300000.0
2008-08-26 18:14:00,2.0216,2.02185,2.0215,2.02185,75900000.0
2008-08-26 18:15:00,2.02175,2.0219,2.02165,2.0217,76700000.0
2008-08-26 18:16:00,2.0217,2.0219,2.0216,2.0219,115400000.0
2008-08-26 18:17:00,2.022,2.0221,2.02165,2.0218,163100000.0
2008-08-26 18:18:00,2.0218,2.0218,2.0214,2.0214,80600000.0
2008-08-26 18:19:00,2.0214,2.0221,2.0212,2.0218,194200000.0
2008-08-26 18:20:00,2.02185,2.0223,2.02185,2.02215,206200000.0
2008-08-26 18:21:00,2.02215,2.02245,2.02205,2.02215,227400000.0
2008-08-26 18:22:00,2.02205,2.02275,2.02205,2.02265,205300000.0
2008-08-26 18:23:00,2.02275,2.02285,2.02205,2.0221,224400000.0
2008-08-26 18:24:00,2.0221,2.0222,2.02175,2.022,132100000.0
2008-08-26 18:25:00,2.02195,2.0225,2.02185,2.02225,202900000.0
2008-08-26 18:26:00,2.02225,2.02245,2.022,2.02205,161700000.0
2008-08-26 18:27:00,2.022,2.02205,2.0216,2.0217,109800000.0
2008-08-26 18:28:00,2.0217,2.0218,2.0216,2.0218,103300000.0
2008-08-26 18:29:00,2.02185,2.02195,2.02165,2.02195,111200000.0
2008-08-26 18:30:00,2.02185,2.0226,2.0218,2.0223,137600000.0
2008-08-26 18:31:00,2.02225,2.02235,2.02195,2.02225,200500000.0
2008-08-26 18:32:00,2.0223,2.02295,2.0222,2.0229,151800000.0
2008-08-26 18:33:00,2.02285,2.02285,2.02215,2.02255,154100000.0
2008-08-26 18:34:00,2.02255,2.0233,2.0225,2.0231,151800000.0
2008-08-26 18:35:00,2.0231,2.0232,2.02275,2.023,183300000.0
2008-08-26 18:36:00,2.023,2.0236,2.0229,2.0233,142000000.0
2008-08-26 18:37:00,2.02335,2.0238,2.02305,2.0237,130100000.0
2008-08-26 18:38:00,2.0237,2.0238,2.02315,2.02325,137200000.0
2008-08-26 18:39:00,2.02335,2.0237,2.02335,2.0234,134900000.0
2008-08-26 18:40:00,2.02335,2.02385,2.02325,2.0237,209000000.0
2008-08-26 18:41:00,2.0237,2.0238,2.02345,2.02355,171500000.0
2008-08-26 18:42:00,2.0236,2.0242,2.0236,2.02385,96900000.0
2008-08-26 18:43:00,2.0238,2.0239,2.02325,2.0233,87000000.0
2008-08-26 18:44:00,2.02315,2.0236,2.02305,2.0235,104400000.0
2008-08-26 18:45:00,2.02345,2.02355,2.023,2.023,52600000.0
2008-08-26 18:46:00,2.023,2.02355,2.023,2.0234,71100000.0
2008-08-26 18:47:00,2.0235,2.02385,2.02325,2.02365,143200000.0
2008-08-26 18:48:00,2.02365,2.0238,2.02355,2.0238,69300000.0
2008-08-26 18:49:00,2.02375,2.02375,2.0234,2.02345,140400000.0
2008-08-26 18:50:00,2.02345,2.02355,2.02315,2.02355,90800000.0
2008-08-26 18:51:00,2.02355,2.02355,2.0227,2.0228,196900000.0
2008-08-26 18:52:00,2.0228,2.023,2.0224,2.0225,174100000.0
2008-08-26 18:53:00,2.0225,2.02255,2.0222,2.02255,62700000.0
2008-08-26 18:54:00,2.0225,2.02265,2.02235,2.02245,120000000.0
2008-08-26 18:55:00,2.02245,2.0227,2.02235,2.0227,106300000.0
2008-08-26 18:56:00,2.0226,2.02265,2.02225,2.02245,87400000.0
2008-08-26 18:57:00,2.02245,2.0228,2.02235,2.0226,70700000.0
2008-08-26 18:58:00,2.0226,2.02285,2.0224,2.0227,62100000.0
2008-08-26 18:59:00,2.0227,2.02275,2.02245,2.02245,65700000.0
2008-08-26 19:00:00,2.02235,2.0224,2.0221,2.0223,70400000.0
2008-08-26 19:01:00,2.0223,2.02265,2.02225,2.0225,95200000.0
2008-08-26 19:02:00,2.0225,2.0225,2.0223,2.0223,53200000.0
2008-08-26 19:03:00,2.0223,2.0224,2.022,2.0224,134500000.0
2008-08-26 19:04:00,2.0224,2.0224,2.02175,2.0219,114700000.0
2008-08-26 19:05:00,2.0219,2.0221,2.02175,2.02195,101800000.0
2008-08-26 19:06:00,2.022,2.02265,2.02195,2.0224,109200000.0
2008-08-26 19:07:00,2.0224,2.0225,2.0223,2.02245,71200000.0
2008-08-26 19:08:00,2.02245,2.0227,2.02245,2.0226,133700000.0
2008-08-26 19:09:00,2.02265,2.0227,2.02255,2.02255,63600000.0
2008-08-26 19:10:00,2.0225,2.0227,2.0225,2.02265,86400000.0
2008-08-26 19:11:00,2.0226,2.0232,2.0225,2.02315,146700000.0
2008-08-26 19:12:00,2.02315,2.02315,2.02285,2.02285,70300000.0
2008-08-26 19:13:00,2.0229,2.02305,2.0228,2.023,93800000.0
2008-08-26 19:14:00,2.02285,2.0229,2.02255,2.02255,38600000.0
2008-08-26 19:15:00,2.0226,2.02295,2.0226,2.02265,116100000.0
2008-08-26 19:16:00,2.02265,2.023,2.02265,2.023,156800000.0
2008-08-26 19:17:00,2.0229,2.02305,2.0226,2.0226,123100000.0
2008-08-26 19:18:00,2.0226,2.0229,2.0224,2.0227,116600000.0
2008-08-26 19:19:00,2.02275,2.0229,2.02255,2.0229,110400000.0
2008-08-26 19:20:00,2.0228,2.02295,2.02245,2.02275,129800000.0
2008-08-26 19:21:00,2.0228,2.0228,2.02215,2.0225,87100000.0
2008-08-26 19:22:00,2.0225,2.0226,2.0223,2.0226,43800000.0
2008-08-26 19:23:00,2.0226,2.02275,2.02255,2.02255,57300000.0
2008-08-26 19:24:00,2.0226,2.02275,2.0226,2.0226,19100000.0
2008-08-26 19:25:00,2.0226,2.0228,2.02225,2.0228,83500000.0
2008-08-26 19:26:00,2.02275,2.02295,2.02235,2.02235,140900000.0
2008-08-26 19:27:00,2.02235,2.0225,2.02195,2.02195,103000000.0
2008-08-26 19:28:00,2.0219,2.0223,2.0219,2.0223,45500000.0
2008-08-26 19:29:00,2.0223,2.0225,2.0223,2.0223,51500000.0
2008-08-26 19:30:00,2.0223,2.02305,2.02225,2.02295,206800000.0
2008-08-26 19:31:00,2.02295,2.02305,2.02275,2.02295,81300000.0
2008-08-26 19:32:00,2.023,2.0231,2.0228,2.0229,115100000.0
2008-08-26 19:33:00,2.0229,2.0229,2.0224,2.02245,36700000.0
2008-08-26 19:34:00,2.0225,2.02255,2.0223,2.02255,41600000.0
2008-08-26 19:35:00,2.02255,2.0229,2.0224,2.02255,128500000.0
2008-08-26 19:36:00,2.0225,2.0227,2.02225,2.0223,199100000.0
2008-08-26 19:37:00,2.0223,2.02285,2.02225,2.02245,106900000.0
2008-08-26 19:38:00,2.02245,2.023,2.0224,2.02275,139100000.0
2008-08-26 19:39:00,2.0228,2.0228,2.02245,2.0226,57600000.0
2008-08-26 19:40:00,2.0225,2.0227,2.02245,2.02245,28100000.0
2008-08-26 19:41:00,2.0225,2.0225,2.0221,2.0223,50700000.0
2008-08-26 19:42:00,2.0224,2.0226,2.02235,2.02255,131500000.0
2008-08-26 19:43:00,2.0226,2.02295,2.0225,2.0226,90300000.0
2008-08-26 19:44:00,2.02255,2.0229,2.02255,2.02265,124300000.0
2008-08-26 19:45:00,2.02265,2.0229,2.02245,2.0229,83800000.0
2008-08-26 19:46:00,2.023,2.02305,2.0225,2.02255,116400000.0
2008-08-26 19:47:00,2.0226,2.0229,2.0226,2.0229,46100000.0
2008-08-26 19:48:00,2.023,2.023,2.02285,2.0229,37500000.0
2008-08-26 19:49:00,2.0229,2.0232,2.0228,2.0232,38500000.0
2008-08-26 19:50:00,2.02315,2.02325,2.023,2.0232,121500000.0
2008-08-26 19:51:00,2.0231,2.0232,2.02285,2.0229,78200000.0
2008-08-26 19:52:00,2.0229,2.023,2.0228,2.02285,84100000.0
2008-08-26 19:53:00,2.02285,2.0231,2.02285,2.0229,68600000.0
2008-08-26 19:54:00,2.0229,2.02315,2.0228,2.0228,112700000.0
2008-08-26 19:55:00,2.02285,2.02325,2.0227,2.0232,153400000.0
2008-08-26 19:56:00,2.02315,2.0234,2.0225,2.0225,196500000.0
2008-08-26 19:57:00,2.02245,2.0226,2.0223,2.0225,133700000.0
2008-08-26 19:58:00,2.0225,2.0229,2.02245,2.02285,125000000.0
2008-08-26 19:59:00,2.0228,2.0228,2.02235,2.0224,99500000.0
2008-08-26 20:00:00,2.0224,2.023,2.02235,2.02265,167600000.0
2008-08-26 20:01:00,2.0226,2.02295,2.0223,2.02285,166400000.0
2008-08-26 20:02:00,2.0228,2.0232,2.0225,2.023,207000000.0
2008-08-26 20:03:00,2.02305,2.02345,2.02295,2.02315,144200000.0
2008-08-26 20:04:00,2.0232,2.02335,2.02275,2.0228,121000000.0
2008-08-26 20:05:00,2.0228,2.023,2.02235,2.02235,159100000.0
2008-08-26 20:06:00,2.02235,2.02265,2.0222,2.0225,209100000.0
2008-08-26 20:07:00,2.0225,2.02255,2.02205,2.0221,100600000.0
2008-08-26 20:08:00,2.022,2.02315,2.0219,2.0229,196000000.0
2008-08-26 20:09:00,2.02285,2.023,2.02235,2.02245,154000000.0
2008-08-26 20:10:00,2.02245,2.0225,2.02205,2.02205,149700000.0
2008-08-26 20:11:00,2.02205,2.0224,2.02205,2.0222,172000000.0
2008-08-26 20:12:00,2.0222,2.0223,2.0221,2.0222,67900000.0
2008-08-26 20:13:00,2.0222,2.0227,2.0222,2.0225,95300000.0
2008-08-26 20:14:00,2.0225,2.02295,2.0223,2.02245,170600000.0
2008-08-26 20:15:00,2.0225,2.02285,2.02215,2.0224,132400000.0
2008-08-26 20:16:00,2.0224,2.0227,2.02215,2.0227,116100000.0
2008-08-26 20:17:00,2.0227,2.02275,2.022,2.02215,127500000.0
2008-08-26 20:18:00,2.0223,2.0226,2.02215,2.0223,82800000.0
2008-08-26 20:19:00,2.0223,2.02275,2.0222,2.02275,175900000.0
2008-08-26 20:20:00,2.0228,2.023,2.02275,2.02275,88700000.0
2008-08-26 20:21:00,2.02275,2.02275,2.0223,2.02255,143500000.0
2008-08-26 20:22:00,2.0226,2.02275,2.02245,2.0227,105500000.0
2008-08-26 20:23:00,2.02265,2.02285,2.0225,2.0225,85700000.0
2008-08-26 20:24:00,2.02255,2.02285,2.02225,2.02275,139300000.0
2008-08-26 20:25:00,2.02275,2.02275,2.02235,2.02235,122000000.0
2008-08-26 20:26:00,2.02235,2.0225,2.0219,2.02205,228900000.0
2008-08-26 20:27:00,2.02205,2.0224,2.022,2.022,164200000.0
2008-08-26 20:28:00,2.0221,2.0225,2.02205,2.0223,120900000.0
2008-08-26 20:29:00,2.0223,2.0225,2.0222,2.02225,92000000.0
2008-08-26 20:30:00,2.0222,2.0224,2.02215,2.02215,51700000.0
2008-08-26 20:31:00,2.02215,2.02245,2.02205,2.0221,128400000.0
2008-08-26 20:32:00,2.02205,2.02255,2.02205,2.0224,52000000.0
2008-08-26 20:33:00,2.02245,2.02245,2.0223,2.02245,32900000.0
2008-08-26 20:34:00,2.02245,2.02265,2.02245,2.0225,18800000.0
2008-08-26 20:35:00,2.0225,2.0225,2.02235,2.0225,37700000.0
2008-08-26 20:36:00,2.0225,2.0225,2.0221,2.0221,144100000.0
2008-08-26 20:37:00,2.0221,2.0221,2.02175,2.0221,101100000.0
2008-08-26 20:38:00,2.022,2.0223,2.022,2.0223,58300000.0
2008-08-26 20:39:00,2.02225,2.02235,2.0222,2.02225,22600000.0
2008-08-26 20:40:00,2.0222,2.02225,2.022,2.0221,53800000.0
2008-08-26 20:41:00,2.0221,2.02245,2.0217,2.0223,138600000.0
2008-08-26 20:42:00,2.0223,2.0225,2.0221,2.0224,67000000.0
2008-08-26 20:43:00,2.0224,2.02255,2.0223,2.02255,22400000.0
2008-08-26 20:44:00,2.02255,2.02255,2.0223,2.0224,44400000.0
2008-08-26 20:45:00,2.02225,2.0225,2.0221,2.0225,67000000.0
2008-08-26 20:46:00,2.0225,2.0227,2.0222,2.0224,133900000.0
2008-08-26 20:47:00,2.0223,2.02245,2.0223,2.02235,31100000.0
2008-08-26 20:48:00,2.02225,2.02235,2.02215,2.0223,79800000.0
2008-08-26 20:49:00,2.0223,2.02235,2.02205,2.02215,91200000.0
2008-08-26 20:50:00,2.0221,2.02215,2.022,2.0221,35200000.0
2008-08-26 20:51:00,2.0221,2.0221,2.0219,2.0221,20800000.0
2008-08-26 20:52:00,2.02215,2.02225,2.0221,2.02225,64900000.0
2008-08-26 20:53:00,2.02225,2.0223,2.02205,2.02205,38200000.0
2008-08-26 20:54:00,2.02205,2.0222,2.02205,2.02215,92100000.0
2008-08-26 20:55:00,2.0221,2.0222,2.022,2.022,40600000.0
2008-08-26 20:56:00,2.022,2.022,2.02145,2.02145,120200000.0
2008-08-26 20:57:00,2.02155,2.02185,2.0213,2.02185,97700000.0
2008-08-26 20:58:00,2.0218,2.02215,2.02155,2.02155,86800000.0
2008-08-26 20:59:00,2.0216,2.0223,2.0215,2.0222,107100000.0
2008-08-26 21:00:00,2.0222,2.0222,2.0214,2.0214,172600000.0
2008-08-26 21:01:00,2.0215,2.0218,2.0215,2.02165,79400000.0
2008-08-26 21:02:00,2.02165,2.0217,2.0214,2.0215,137300000.0
2008-08-26 21:03:00,2.0215,2.0218,2.0215,2.02175,90400000.0
2008-08-26 21:04:00,2.02175,2.0218,2.0216,2.02165,28100000.0
2008-08-26 21:05:00,2.02165,2.0218,2.02165,2.0218,27900000.0
2008-08-26 21:06:00,2.0218,2.02185,2.0215,2.0215,55500000.0
2008-08-26 21:07:00,2.0215,2.02175,2.0212,2.0212,171200000.0
2008-08-26 21:08:00,2.0212,2.02145,2.02105,2.02135,67200000.0
2008-08-26 21:09:00,2.02145,2.0215,2.0212,2.0214,64600000.0
2008-08-26 21:10:00,2.02145,2.02155,2.0213,2.0215,80200000.0
2008-08-26 21:11:00,2.0215,2.0218,2.0215,2.02175,35100000.0
2008-08-26 21:12:00,2.02175,2.0221,2.02165,2.022,119800000.0
2008-08-26 21:13:00,2.02205,2.02205,2.0219,2.0219,90800000.0
2008-08-26 21:14:00,2.0219,2.0219,2.02155,2.0216,77200000.0
2008-08-26 21:15:00,2.02155,2.02195,2.02155,2.02195,179300000.0
2008-08-26 21:16:00,2.02195,2.022,2.0217,2.02185,127500000.0
2008-08-26 21:17:00,2.02185,2.0222,2.02185,2.0221,112500000.0
2008-08-26 21:18:00,2.0221,2.0221,2.02195,2.0221,112100000.0
2008-08-26 21:19:00,2.0221,2.02245,2.02195,2.0222,141700000.0
2008-08-26 21:20:00,2.0222,2.0224,2.02215,2.0224,84900000.0
2008-08-26 21:21:00,2.0224,2.02245,2.02215,2.02225,81000000.0
2008-08-26 21:22:00,2.02225,2.02245,2.0221,2.0223,94800000.0
2008-08-26 21:23:00,2.02235,2.02235,2.0221,2.0221,66100000.0
2008-08-26 21:24:00,2.0221,2.02215,2.0217,2.0217,51100000.0
2008-08-26 21:25:00,2.02175,2.022,2.0217,2.0217,73700000.0
2008-08-26 21:26:00,2.02175,2.0218,2.02165,2.0218,25100000.0
2008-08-26 21:27:00,2.02175,2.0221,2.02165,2.0221,75300000.0
2008-08-26 21:28:00,2.0221,2.02245,2.0217,2.0217,212000000.0
2008-08-26 21:29:00,2.0217,2.0221,2.0217,2.022,74600000.0
2008-08-26 21:30:00,2.022,2.0221,2.022,2.02205,19400000.0
2008-08-26 21:31:00,2.02205,2.0222,2.02185,2.0222,42000000.0
2008-08-26 21:32:00,2.0222,2.02235,2.02195,2.02225,69900000.0
2008-08-26 21:33:00,2.02225,2.02235,2.02215,2.0222,57400000.0
2008-08-26 21:34:00,2.0222,2.02225,2.022,2.0222,129100000.0
2008-08-26 21:35:00,2.0221,2.02295,2.0221,2.0223,63900000.0
2008-08-26 21:36:00,2.02215,2.02235,2.0221,2.0223,100800000.0
2008-08-26 21:37:00,2.02235,2.0228,2.02235,2.0225,168400000.0
2008-08-26 21:38:00,2.0225,2.02285,2.02235,2.02245,239600000.0
2008-08-26 21:39:00,2.02255,2.02265,2.02235,2.0224,115200000.0
2008-08-26 21:40:00,2.0224,2.0227,2.02235,2.02265,151200000.0
2008-08-26 21:41:00,2.02265,2.0227,2.0224,2.0225,79600000.0
2008-08-26 21:42:00,2.0225,2.0226,2.02245,2.02255,47700000.0
2008-08-26 21:43:00,2.02265,2.0228,2.0223,2.02255,170200000.0
2008-08-26 21:44:00,2.02255,2.0227,2.02255,2.0227,11200000.0
2008-08-26 21:45:00,2.0227,2.0227,2.0223,2.02245,65700000.0
2008-08-26 21:46:00,2.02245,2.02255,2.02225,2.02255,68100000.0
2008-08-26 21:47:00,2.02255,2.0226,2.02215,2.02235,110200000.0
2008-08-26 21:48:00,2.02235,2.02245,2.0221,2.0222,76600000.0
2008-08-26 21:49:00,2.02225,2.02235,2.022,2.0223,104100000.0
2008-08-26 21:50:00,2.02235,2.0225,2.02205,2.02245,91900000.0
2008-08-26 21:51:00,2.0224,2.02255,2.0222,2.0224,86000000.0
2008-08-26 21:52:00,2.02235,2.02245,2.0223,2.02235,33800000.0
2008-08-26 21:53:00,2.0223,2.0223,2.02215,2.0222,21100000.0
2008-08-26 21:54:00,2.0222,2.02225,2.0221,2.02215,60400000.0
2008-08-26 21:55:00,2.02215,2.0224,2.02205,2.02205,69200000.0
2008-08-26 21:56:00,2.022,2.0222,2.02185,2.0221,85100000.0
2008-08-26 21:57:00,2.02205,2.0222,2.0219,2.0222,113500000.0
2008-08-26 21:58:00,2.02225,2.0223,2.022,2.022,48000000.0
2008-08-26 21:59:00,2.022,2.0221,2.0217,2.0217,96800000.0
2008-08-26 22:00:00,2.0217,2.02195,2.0217,2.0219,15900000.0
2008-08-26 22:01:00,2.02195,2.022,2.0217,2.0218,48800000.0
2008-08-26 22:02:00,2.0218,2.02205,2.0217,2.022,20600000.0
2008-08-26 22:03:00,2.0219,2.022,2.0219,2.0219,14700000.0
2008-08-26 22:04:00,2.0219,2.02215,2.0219,2.0221,23800000.0
2008-08-26 22:05:00,2.0221,2.02225,2.0221,2.02225,16500000.0
2008-08-26 22:06:00,2.02225,2.02235,2.0222,2.02225,68000000.0
2008-08-26 22:07:00,2.0223,2.02235,2.02215,2.02215,70600000.0
2008-08-26 22:08:00,2.02215,2.02235,2.02215,2.0222,48100000.0
2008-08-26 22:09:00,2.0222,2.0224,2.0221,2.0221,77900000.0
2008-08-26 22:10:00,2.0221,2.02225,2.022,2.0221,87300000.0
2008-08-26 22:11:00,2.0221,2.0223,2.0221,2.0222,56100000.0
2008-08-26 22:12:00,2.0222,2.0222,2.022,2.022,43900000.0
2008-08-26 22:13:00,2.02205,2.02215,2.0219,2.02205,22100000.0
2008-08-26 22:14:00,2.0221,2.0223,2.02195,2.02195,63900000.0
2008-08-26 22:15:00,2.02195,2.022,2.0218,2.0218,51900000.0
2008-08-26 22:16:00,2.0218,2.0222,2.0217,2.02205,80200000.0
2008-08-26 22:17:00,2.0221,2.0223,2.02185,2.02215,108200000.0
2008-08-26 22:18:00,2.0222,2.02255,2.02205,2.0222,93200000.0
2008-08-26 22:19:00,2.0222,2.0224,2.0221,2.0222,50600000.0
2008-08-26 22:20:00,2.0222,2.0224,2.0222,2.0222,26900000.0
2008-08-26 22:21:00,2.0222,2.0222,2.022,2.02205,26500000.0
2008-08-26 22:22:00,2.022,2.0222,2.02195,2.02205,37400000.0
2008-08-26 22:23:00,2.02215,2.0222,2.022,2.02205,27800000.0
2008-08-26 22:24:00,2.022,2.022,2.0218,2.022,48700000.0
2008-08-26 22:25:00,2.022,2.0222,2.022,2.0221,25000000.0
2008-08-26 22:26:00,2.0221,2.0222,2.022,2.022,62800000.0
2008-08-26 22:27:00,2.0222,2.0222,2.022,2.022,47600000.0
2008-08-26 22:28:00,2.022,2.0222,2.0218,2.0222,80500000.0
2008-08-26 22:29:00,2.0222,2.0222,2.022,2.0222,32100000.0
2008-08-26 22:30:00,2.0221,2.0223,2.0221,2.0223,18900000.0
2008-08-26 22:31:00,2.0223,2.02235,2.0223,2.0223,10000000.0
2008-08-26 22:32:00,2.02235,2.0225,2.0223,2.0225,26000000.0
2008-08-26 22:33:00,2.0225,2.0227,2.0225,2.0227,20400000.0
2008-08-26 22:34:00,2.0229,2.0229,2.0227,2.0227,22100000.0
2008-08-26 22:35:00,2.0227,2.0227,2.0225,2.0225,49700000.0
2008-08-26 22:36:00,2.0225,2.0226,2.0224,2.0226,54400000.0
2008-08-26 22:37:00,2.0226,2.0228,2.0226,2.0228,13600000.0
2008-08-26 22:38:00,2.0228,2.0228,2.0226,2.0226,44200000.0
2008-08-26 22:39:00,2.0226,2.0226,2.0225,2.0225,30600000.0
2008-08-26 22:40:00,2.0225,2.0226,2.0225,2.0226,5100000.0
2008-08-26 22:41:00,2.0226,2.0226,2.0226,2.0226,6800000.0
2008-08-26 22:42:00,2.0226,2.0227,2.0224,2.0224,42300000.0
2008-08-26 22:43:00,2.02245,2.0225,2.02245,2.0225,30500000.0
2008-08-26 22:44:00,2.0225,2.0225,2.0225,2.0225,8400000.0
2008-08-26 22:45:00,2.0225,2.0231,2.0222,2.0226,88000000.0
2008-08-26 22:46:00,2.02265,2.0228,2.0226,2.0226,57500000.0
2008-08-26 22:47:00,2.0226,2.0227,2.02255,2.02265,30600000.0
2008-08-26 22:48:00,2.02265,2.0227,2.0226,2.0226,31600000.0
2008-08-26 22:49:00,2.0227,2.0227,2.02245,2.02255,15300000.0
2008-08-26 22:50:00,2.02255,2.0226,2.02245,2.0226,13300000.0
2008-08-26 22:51:00,2.0226,2.0226,2.0225,2.0225,7900000.0
2008-08-26 22:52:00,2.0225,2.0227,2.0225,2.02255,33400000.0
2008-08-26 22:53:00,2.02255,2.0227,2.02255,2.0227,15500000.0
2008-08-26 22:54:00,2.02265,2.02265,2.02265,2.02265,1700000.0
2008-08-26 22:55:00,2.02265,2.02275,2.02265,2.02275,6800000.0
2008-08-26 22:56:00,2.02275,2.0228,2.0227,2.0227,18700000.0
2008-08-26 22:57:00,2.02275,2.023,2.02275,2.023,40200000.0
2008-08-26 22:58:00,2.0229,2.023,2.02255,2.02255,59899999.0
2008-08-26 22:59:00,2.02265,2.023,2.02265,2.02285,26800000.0
2008-08-26 23:00:00,2.02285,2.02285,2.0225,2.0226,8200000.0
2008-08-26 23:01:00,2.02255,2.02255,2.02245,2.02255,10000000.0
2008-08-26 23:02:00,2.02245,2.02255,2.02245,2.02255,13700000.0
2008-08-26 23:03:00,2.02255,2.0226,2.02255,2.02255,6000000.0
2008-08-26 23:04:00,2.02255,2.02255,2.02255,2.02255,2000000.0
2008-08-26 23:05:00,2.02255,2.02255,2.0225,2.02255,11000000.0
2008-08-26 23:06:00,2.02255,2.0227,2.02255,2.0227,8100000.0
2008-08-26 23:07:00,2.0227,2.0227,2.02255,2.02255,4100000.0
2008-08-26 23:08:00,2.02173,2.02203,2.02165,2.02182,100400000.0
2008-08-26 23:09:00,2.02255,2.02255,2.02255,2.02255,8000000.0
2008-08-26 23:10:00,2.02255,2.02255,2.02255,2.02255,3000000.0
2008-08-26 23:11:00,2.02255,2.02255,2.02255,2.02255,2000000.0
2008-08-26 23:12:00,2.02255,2.02255,2.0217,2.02255,13400000.0
2008-08-26 23:13:00,2.02255,2.02255,2.02175,2.0219,5200000.0
2008-08-26 23:14:00,2.0219,2.022,2.0218,2.02185,175600002.0
2008-08-26 23:15:00,2.0218,2.0219,2.0218,2.0219,155200000.0
2008-08-26 23:16:00,2.0218,2.0223,2.0218,2.0221,154000000.0
2008-08-26 23:17:00,2.0222,2.0224,2.0222,2.0224,70800000.0
2008-08-26 23:18:00,2.0224,2.0225,2.02235,2.0225,23800000.0
2008-08-26 23:19:00,2.0225,2.0225,2.0224,2.0224,16600000.0
2008-08-26 23:20:00,2.0224,2.0224,2.0224,2.0224,4200000.0
2008-08-26 23:21:00,2.0226,2.0227,2.0226,2.0227,18800000.0
2008-08-26 23:22:00,2.0226,2.0226,2.02175,2.0221,59600000.0
2008-08-26 23:23:00,2.0221,2.0221,2.02185,2.02185,85499998.0
2008-08-26 23:24:00,2.0219,2.0219,2.0217,2.02185,137600000.0
2008-08-26 23:25:00,2.0219,2.0219,2.02175,2.02175,33600000.0
2008-08-26 23:26:00,2.0217,2.022,2.0217,2.0218,236599998.0
2008-08-26 23:27:00,2.0218,2.022,2.0218,2.022,22800000.0
2008-08-26 23:28:00,2.02179,2.02181,2.02161,2.02166,8000000.0
2008-08-26 23:29:00,2.022,2.0221,2.0219,2.022,165400000.0
2008-08-26 23:30:00,2.022,2.0221,2.0218,2.0221,116800000.0
2008-08-26 23:31:00,2.0221,2.0221,2.02205,2.02205,49200000.0
2008-08-26 23:32:00,2.02205,2.02205,2.02205,2.02205,2000000.0
2008-08-26 23:33:00,2.02205,2.02215,2.022,2.02215,40100000.0
2008-08-26 23:34:00,2.02215,2.0223,2.02205,2.0223,31300000.0
2008-08-26 23:35:00,2.02225,2.0223,2.0221,2.0221,93400000.0
2008-08-26 23:36:00,2.02205,2.0222,2.02205,2.0222,55000000.0
2008-08-26 23:37:00,2.0222,2.0224,2.0222,2.0224,46000000.0
2008-08-26 23:38:00,2.02255,2.0226,2.02255,2.02255,4000000.0
2008-08-26 23:39:00,2.02255,2.02255,2.02255,2.02255,4000000.0
2008-08-26 23:40:00,2.02255,2.02255,2.0225,2.0225,3400000.0
2008-08-26 23:41:00,2.02255,2.0227,2.02255,2.02255,3700000.0
2008-08-26 23:42:00,2.02255,2.02255,2.02255,2.02255,16000000.0
2008-08-26 23:43:00,2.02255,2.02255,2.0218,2.0218,8600000.0
2008-08-26 23:44:00,2.0224,2.0224,2.0218,2.02195,12000000.0
2008-08-26 23:45:00,2.02195,2.02275,2.02195,2.02255,14700000.0
2008-08-26 23:46:00,2.02255,2.02255,2.0225,2.02255,8000000.0
2008-08-26 23:47:00,2.02255,2.0227,2.02255,2.02255,9000000.0
2008-08-26 23:48:00,2.02255,2.02255,2.02255,2.02255,3000000.0
2008-08-26 23:49:00,2.02255,2.0226,2.0225,2.02255,9800000.0
2008-08-26 23:50:00,2.02255,2.02255,2.0211,2.02145,24000000.0
2008-08-26 23:51:00,2.02165,2.02215,2.0216,2.02205,38400000.0
2008-08-26 23:52:00,2.022,2.0221,2.022,2.0221,6000000.0
2008-08-26 23:53:00,2.0221,2.0229,2.0221,2.0225,13000000.0
2008-08-26 23:54:00,2.0223,2.02245,2.0222,2.0223,12000000.0
2008-08-26 23:55:00,2.0223,2.02235,2.02215,2.0223,10000000.0
2008-08-26 23:56:00,2.02235,2.02245,2.0222,2.02225,10000000.0
2008-08-26 23:57:00,2.02225,2.02225,2.02205,2.02215,15700000.0
2008-08-26 23:58:00,2.022,2.022,2.022,2.022,6800000.0
2008-08-26 23:59:00,2.022,2.022,2.0217,2.0218,91600003.0
2008-08-27 00:00:00,2.0217,2.0219,2.0217,2.0219,56900001.0
2008-08-27 00:01:00,2.022,2.0222,2.0216,2.0222,64400002.0
2008-08-27 00:02:00,2.0221,2.0221,2.0217,2.022,26400000.0
2008-08-27 00:03:00,2.0221,2.0227,2.0221,2.0227,16500000.0
2008-08-27 00:04:00,2.02255,2.02255,2.02255,2.02255,8000000.0
2008-08-27 00:05:00,2.02255,2.02255,2.02165,2.0224,20200000.0
2008-08-27 00:06:00,2.0218,2.02255,2.02165,2.02165,7400000.0
2008-08-27 00:07:00,2.0217,2.0224,2.0215,2.0215,7000000.0
2008-08-27 00:08:00,2.0216,2.02255,2.0215,2.0215,19600000.0
2008-08-27 00:09:00,2.0217,2.0217,2.0217,2.0217,5000000.0
2008-08-27 00:10:00,2.0217,2.0217,2.0217,2.0217,7000000.0
2008-08-27 00:11:00,2.0217,2.0217,2.0217,2.0217,2000000.0
2008-08-27 00:12:00,2.0217,2.0217,2.0217,2.0217,2000000.0
2008-08-27 00:13:00,2.0217,2.0217,2.0213,2.0214,19000000.0
2008-08-27 00:14:00,2.0214,2.0214,2.0213,2.0213,11000000.0
2008-08-27 00:15:00,2.0211,2.0211,2.0211,2.0211,22500000.0
2008-08-27 00:16:00,2.0211,2.0215,2.0211,2.02115,15600000.0
2008-08-27 00:17:00,2.02125,2.0217,2.02125,2.0217,13500000.0
2008-08-27 00:18:00,2.0217,2.0218,2.0217,2.0218,6600000.0
2008-08-27 00:19:00,2.0218,2.022,2.0218,2.022,10300000.0
2008-08-27 00:20:00,2.022,2.0222,2.022,2.0221,14200000.0
2008-08-27 00:21:00,2.0221,2.0221,2.02155,2.02155,12000000.0
2008-08-27 00:22:00,2.02165,2.0218,2.02165,2.0217,3000000.0
2008-08-27 00:23:00,2.0216,2.02185,2.02145,2.0216,18000000.0
2008-08-27 00:24:00,2.0216,2.0216,2.0216,2.0216,8000000.0
2008-08-27 00:25:00,2.021,2.0214,2.021,2.0214,3000000.0
2008-08-27 00:26:00,2.0217,2.0217,2.0216,2.0216,5000000.0
2008-08-27 00:27:00,2.0216,2.0216,2.0215,2.0216,20500000.0
2008-08-27 00:28:00,2.0215,2.0221,2.0215,2.0221,17300000.0
2008-08-27 00:29:00,2.022,2.0221,2.022,2.022,17000000.0
2008-08-27 00:30:00,2.022,2.0221,2.022,2.0221,30200000.0
2008-08-27 00:31:00,2.0221,2.0222,2.022,2.0222,46000000.0
2008-08-27 00:32:00,2.0222,2.0222,2.0221,2.0222,30000000.0
2008-08-27 00:33:00,2.0222,2.0222,2.022,2.022,42000000.0
2008-08-27 00:34:00,2.022,2.0221,2.022,2.0221,15000000.0
2008-08-27 00:35:00,2.0221,2.0221,2.0219,2.0221,21100000.0
2008-08-27 00:36:00,2.022,2.0221,2.022,2.0221,4000000.0
2008-08-27 00:37:00,2.022,2.0221,2.022,2.0221,4000000.0
2008-08-27 00:38:00,2.0221,2.0221,2.022,2.022,6400000.0
2008-08-27 00:39:00,2.0219,2.022,2.0219,2.0219,21200000.0
2008-08-27 00:40:00,2.0219,2.0219,2.0216,2.0217,16600000.0
2008-08-27 00:41:00,2.0216,2.0216,2.0213,2.0214,31600000.0
2008-08-27 00:42:00,2.0215,2.02195,2.02105,2.02195,42100000.0
2008-08-27 00:43:00,2.0219,2.0222,2.0219,2.0221,9200000.0
2008-08-27 00:44:00,2.0222,2.0227,2.0222,2.0227,37500000.0
2008-08-27 00:45:00,2.0225,2.0227,2.02225,2.0227,9000000.0
2008-08-27 00:46:00,2.0226,2.0227,2.0226,2.0226,8000000.0
2008-08-27 00:47:00,2.02215,2.02215,2.02215,2.02215,1000000.0
2008-08-27 00:48:00,2.02225,2.0227,2.02225,2.0227,3000000.0
2008-08-27 00:49:00,2.0227,2.0227,2.0221,2.02235,26800000.0
2008-08-27 00:50:00,2.0224,2.0224,2.0224,2.0224,4000000.0
2008-08-27 00:51:00,2.0227,2.0228,2.0227,2.0227,6000000.0
2008-08-27 00:52:00,2.0227,2.0227,2.02205,2.02205,17900000.0
2008-08-27 00:53:00,2.0222,2.0222,2.0222,2.0222,34000000.0
2008-08-27 00:54:00,2.0222,2.02265,2.0222,2.02265,32900000.0
2008-08-27 00:55:00,2.0228,2.0228,2.02235,2.02235,6000000.0
2008-08-27 00:56:00,2.02255,2.0227,2.0225,2.0225,29900000.0
2008-08-27 00:57:00,2.0227,2.02305,2.02255,2.02285,14700000.0
2008-08-27 00:58:00,2.0228,2.02285,2.0227,2.02285,8600000.0
2008-08-27 00:59:00,2.02285,2.02285,2.02265,2.02265,5700000.0
2008-08-27 01:00:00,2.0228,2.02285,2.0228,2.0228,5000000.0
2008-08-27 01:01:00,2.023,2.02325,2.023,2.02325,3000000.0
2008-08-27 01:02:00,2.0233,2.0234,2.0233,2.0234,2000000.0
2008-08-27 01:03:00,2.0233,2.0233,2.0233,2.0233,2300000.0
2008-08-27 01:04:00,2.0233,2.0233,2.0231,2.0231,3900000.0
2008-08-27 01:05:00,2.02315,2.0232,2.02285,2.0232,13300000.0
2008-08-27 01:06:00,2.02315,2.02335,2.0231,2.0232,42800000.0
2008-08-27 01:07:00,2.0232,2.0232,2.02295,2.02295,26700000.0
2008-08-27 01:08:00,2.023,2.023,2.0227,2.023,51400000.0
2008-08-27 01:09:00,2.0231,2.0231,2.0224,2.02265,31500000.0
2008-08-27 01:10:00,2.02275,2.0229,2.0226,2.0229,7000000.0
2008-08-27 01:11:00,2.0229,2.023,2.0225,2.023,28000000.0
2008-08-27 01:12:00,2.023,2.0233,2.02285,2.02305,31000000.0
2008-08-27 01:13:00,2.023,2.023,2.02285,2.02285,5000000.0
2008-08-27 01:14:00,2.0229,2.0231,2.0229,2.0231,6000000.0
2008-08-27 01:15:00,2.02295,2.0231,2.02295,2.023,7300000.0
2008-08-27 01:16:00,2.023,2.0232,2.02285,2.0232,7300000.0
2008-08-27 01:17:00,2.02285,2.02285,2.02285,2.02285,1000000.0
2008-08-27 01:18:00,2.0229,2.0231,2.02285,2.02285,9700000.0
2008-08-27 01:19:00,2.02285,2.02285,2.0227,2.0227,24200000.0
2008-08-27 01:20:00,2.0227,2.0227,2.0227,2.0227,5700000.0
2008-08-27 01:21:00,2.0227,2.0229,2.0227,2.0229,13700000.0
2008-08-27 01:22:00,2.0229,2.0231,2.02275,2.0229,22000000.0
2008-08-27 01:23:00,2.02275,2.02275,2.02275,2.02275,2000000.0
2008-08-27 01:24:00,2.02275,2.02275,2.02265,2.02275,21100000.0
2008-08-27 01:25:00,2.02275,2.0228,2.0227,2.0228,4500000.0
2008-08-27 01:26:00,2.02275,2.0228,2.02275,2.0228,4300000.0
2008-08-27 01:27:00,2.0227,2.0227,2.02255,2.0227,12600000.0
2008-08-27 01:28:00,2.02255,2.0227,2.02255,2.0227,5000000.0
2008-08-27 01:29:00,2.0226,2.0228,2.0226,2.0228,4300000.0
2008-08-27 01:30:00,2.0228,2.0228,2.02265,2.02265,3000000.0
2008-08-27 01:31:00,2.0227,2.0227,2.0227,2.0227,5000000.0
2008-08-27 01:32:00,2.02255,2.02275,2.02255,2.0227,14900000.0
2008-08-27 01:33:00,2.0226,2.0226,2.0226,2.0226,1000000.0
2008-08-27 01:34:00,2.02255,2.0227,2.02255,2.0227,2000000.0
2008-08-27 01:35:00,2.0226,2.0227,2.0226,2.0227,19100000.0
2008-08-27 01:36:00,2.0227,2.0227,2.0227,2.0227,2400000.0
2008-08-27 01:37:00,2.0227,2.0227,2.0226,2.0226,8600000.0
2008-08-27 01:38:00,2.0227,2.0227,2.02255,2.02255,4000000.0
2008-08-27 01:39:00,2.02255,2.0226,2.02255,2.02255,5000000.0
2008-08-27 01:40:00,2.02255,2.02255,2.02255,2.02255,3000000.0
2008-08-27 01:41:00,2.02255,2.02255,2.02255,2.02255,2000000.0
2008-08-27 01:42:00,2.02255,2.02255,2.02255,2.02255,17000000.0
2008-08-27 01:43:00,2.02255,2.02255,2.02255,2.02255,7000000.0
2008-08-27 01:44:00,2.0227,2.0227,2.02255,2.02255,9700000.0
2008-08-27 01:45:00,2.02255,2.02255,2.02255,2.02255,1000000.0
2008-08-27 01:46:00,2.02255,2.02255,2.02255,2.02255,5000000.0
2008-08-27 01:47:00,2.02255,2.02255,2.02185,2.0221,16900000.0
2008-08-27 01:48:00,2.02255,2.02255,2.02255,2.02255,13000000.0
2008-08-27 01:49:00,2.02255,2.02255,2.02255,2.02255,5000000.0
2008-08-27 01:50:00,2.02255,2.02265,2.02255,2.02265,12400000.0
2008-08-27 01:51:00,2.0226,2.0226,2.02255,2.02255,6400000.0
2008-08-27 01:52:00,2.02255,2.02295,2.02255,2.02295,19400000.0
2008-08-27 01:53:00,2.0229,2.023,2.02255,2.02265,17100000.0
2008-08-27 01:54:00,2.02265,2.0227,2.02265,2.0227,4000000.0
2008-08-27 01:55:00,2.02265,2.0228,2.0225,2.0228,19000000.0
2008-08-27 01:56:00,2.0229,2.02305,2.0228,2.0228,41200000.0
2008-08-27 01:57:00,2.02285,2.02305,2.0228,2.02305,19800000.0
2008-08-27 01:58:00,2.0231,2.0231,2.02295,2.02295,6000000.0
2008-08-27 01:59:00,2.023,2.023,2.02285,2.02285,9700000.0
2008-08-27 02:00:00,2.02295,2.02335,2.0228,2.0228,21000000.0
2008-08-27 02:01:00,2.0228,2.0228,2.02255,2.02255,16300000.0
2008-08-27 02:02:00,2.02255,2.0229,2.02255,2.02265,62500000.0
2008-08-27 02:03:00,2.0227,2.0229,2.02255,2.02255,45700000.0
2008-08-27 02:04:00,2.02255,2.023,2.02255,2.0229,41500000.0
2008-08-27 02:05:00,2.0229,2.023,2.02255,2.02265,22400000.0
2008-08-27 02:06:00,2.02255,2.0229,2.02255,2.0229,42100000.0
2008-08-27 02:07:00,2.0229,2.0229,2.02255,2.0227,52100000.0
2008-08-27 02:08:00,2.0227,2.023,2.0227,2.0228,27100000.0
2008-08-27 02:09:00,2.02285,2.02295,2.02255,2.0227,57100000.0
2008-08-27 02:10:00,2.0226,2.0229,2.02255,2.02255,61700000.0
2008-08-27 02:11:00,2.02255,2.02285,2.0224,2.02255,29800000.0
2008-08-27 02:12:00,2.02255,2.0227,2.02255,2.02255,44600000.0
2008-08-27 02:13:00,2.02255,2.02255,2.0217,2.0217,72400000.0
2008-08-27 02:14:00,2.0217,2.02205,2.0217,2.02175,49800000.0
2008-08-27 02:15:00,2.02175,2.02195,2.02175,2.02185,19000000.0
2008-08-27 02:16:00,2.02185,2.02195,2.0216,2.0216,43000000.0
2008-08-27 02:17:00,2.0216,2.0227,2.0213,2.0222,114400000.0
2008-08-27 02:18:00,2.02235,2.02275,2.02225,2.02255,48400000.0
2008-08-27 02:19:00,2.02255,2.0229,2.02255,2.0226,75400000.0
2008-08-27 02:20:00,2.0226,2.0228,2.0217,2.022,35700000.0
2008-08-27 02:21:00,2.022,2.022,2.0219,2.02195,17000000.0
2008-08-27 02:22:00,2.02195,2.02205,2.02195,2.02195,15600000.0
2008-08-27 02:23:00,2.02195,2.0221,2.0216,2.0216,67700000.0
2008-08-27 02:24:00,2.0218,2.0221,2.0217,2.022,57500000.0
2008-08-27 02:25:00,2.0221,2.0221,2.0215,2.0215,57100000.0
2008-08-27 02:26:00,2.0215,2.02205,2.0214,2.0217,93800000.0
2008-08-27 02:27:00,2.0217,2.02205,2.0215,2.022,65400000.0
2008-08-27 02:28:00,2.022,2.02205,2.0216,2.0217,55800000.0
2008-08-27 02:29:00,2.0217,2.0219,2.0215,2.0219,47800000.0
2008-08-27 02:30:00,2.0218,2.022,2.0217,2.0218,51400000.0
2008-08-27 02:31:00,2.0218,2.0224,2.0213,2.0215,106000000.0
2008-08-27 02:32:00,2.0215,2.0219,2.0213,2.0217,131400000.0
2008-08-27 02:33:00,2.0217,2.022,2.0217,2.022,27000000.0
2008-08-27 02:34:00,2.022,2.02215,2.0219,2.0219,51200000.0
2008-08-27 02:35:00,2.0218,2.0219,2.0217,2.0217,51600000.0
2008-08-27 02:36:00,2.0217,2.0217,2.0213,2.0213,71900000.0
2008-08-27 02:37:00,2.0214,2.0215,2.0205,2.0211,90200000.0
2008-08-27 02:38:00,2.0211,2.0212,2.0208,2.021,77200000.0
2008-08-27 02:39:00,2.021,2.0212,2.0209,2.0211,58600000.0
2008-08-27 02:40:00,2.0211,2.02135,2.0211,2.0212,41400000.0
2008-08-27 02:41:00,2.0212,2.0216,2.021,2.0216,58900000.0
2008-08-27 02:42:00,2.02155,2.02185,2.0213,2.0217,33800000.0
2008-08-27 02:43:00,2.02175,2.0218,2.0213,2.0213,44200000.0
2008-08-27 02:44:00,2.02135,2.0217,2.0211,2.02145,65800000.0
2008-08-27 02:45:00,2.02145,2.02165,2.02125,2.02125,51100000.0
2008-08-27 02:46:00,2.02135,2.02175,2.0212,2.02165,67000000.0
2008-08-27 02:47:00,2.02175,2.02195,2.0216,2.0219,13600000.0
2008-08-27 02:48:00,2.02175,2.02245,2.0216,2.0217,32000000.0
2008-08-27 02:49:00,2.0217,2.022,2.0216,2.02175,37600000.0
2008-08-27 02:50:00,2.0217,2.0219,2.0213,2.02135,62300000.0
2008-08-27 02:51:00,2.0214,2.0216,2.0214,2.0214,19000000.0
2008-08-27 02:52:00,2.02135,2.0214,2.021,2.02115,47400000.0
2008-08-27 02:53:00,2.02115,2.02135,2.02105,2.02105,39000000.0
2008-08-27 02:54:00,2.0211,2.0216,2.0208,2.0216,60300000.0
2008-08-27 02:55:00,2.02155,2.02165,2.0214,2.0215,40400000.0
2008-08-27 02:56:00,2.02145,2.0217,2.0214,2.0217,15000000.0
2008-08-27 02:57:00,2.0217,2.0219,2.0215,2.0218,25800000.0
2008-08-27 02:58:00,2.0218,2.0219,2.0217,2.0218,41400000.0
2008-08-27 02:59:00,2.0218,2.0218,2.0215,2.0215,19000000.0
2008-08-27 03:00:00,2.0215,2.0216,2.0214,2.0214,23600000.0
2008-08-27 03:01:00,2.0214,2.0217,2.021,2.0213,54800000.0
2008-08-27 03:02:00,2.0213,2.0218,2.02085,2.02105,149300000.0
2008-08-27 03:03:00,2.02105,2.0212,2.0205,2.02055,55200000.0
2008-08-27 03:04:00,2.02085,2.0217,2.0207,2.0217,168100000.0
2008-08-27 03:05:00,2.0217,2.0219,2.02135,2.0214,160000000.0
2008-08-27 03:06:00,2.0214,2.0217,2.0214,2.0216,132200000.0
2008-08-27 03:07:00,2.0216,2.0218,2.02105,2.0212,83100000.0
2008-08-27 03:08:00,2.0212,2.0215,2.0212,2.0215,78800000.0
2008-08-27 03:09:00,2.02155,2.02155,2.0207,2.021,69600000.0
2008-08-27 03:10:00,2.02095,2.02115,2.0207,2.0211,25000000.0
2008-08-27 03:11:00,2.02115,2.0214,2.0211,2.0213,21000000.0
2008-08-27 03:12:00,2.0214,2.0217,2.0214,2.02145,16000000.0
2008-08-27 03:13:00,2.02155,2.02155,2.02125,2.02145,40800000.0
2008-08-27 03:14:00,2.02135,2.0217,2.02125,2.0213,20100000.0
2008-08-27 03:15:00,2.02125,2.02125,2.02065,2.0207,38800000.0
2008-08-27 03:16:00,2.02065,2.0208,2.02065,2.0208,18400000.0
2008-08-27 03:17:00,2.0208,2.0214,2.02065,2.0213,38400000.0
2008-08-27 03:18:00,2.0215,2.0217,2.02085,2.0216,67400000.0
2008-08-27 03:19:00,2.0217,2.02185,2.02165,2.02175,25000000.0
2008-08-27 03:20:00,2.02175,2.0223,2.02165,2.02205,42400000.0
2008-08-27 03:21:00,2.0222,2.0222,2.02195,2.02205,56600000.0
2008-08-27 03:22:00,2.022,2.0221,2.02175,2.02185,54600000.0
2008-08-27 03:23:00,2.02185,2.02185,2.0215,2.02165,28000000.0
2008-08-27 03:24:00,2.0218,2.022,2.0213,2.02145,67800000.0
2008-08-27 03:25:00,2.02155,2.02155,2.0208,2.02115,65000000.0
2008-08-27 03:26:00,2.02115,2.0219,2.02115,2.0219,31400000.0
2008-08-27 03:27:00,2.02195,2.0222,2.0217,2.02175,22000000.0
2008-08-27 03:28:00,2.0218,2.02195,2.02175,2.0219,9000000.0
2008-08-27 03:29:00,2.02185,2.0226,2.02185,2.02215,27000000.0
2008-08-27 03:30:00,2.0221,2.0222,2.0216,2.0217,26000000.0
2008-08-27 03:31:00,2.0218,2.0218,2.0217,2.0217,2000000.0
2008-08-27 03:32:00,2.02165,2.02185,2.0215,2.0217,32000000.0
2008-08-27 03:33:00,2.0216,2.0217,2.02145,2.02145,7000000.0
2008-08-27 03:34:00,2.02135,2.022,2.02135,2.02175,47400000.0
2008-08-27 03:35:00,2.02185,2.02205,2.0217,2.0219,27000000.0
2008-08-27 03:36:00,2.02185,2.022,2.02185,2.022,7000000.0
2008-08-27 03:37:00,2.02195,2.0221,2.0219,2.02195,7000000.0
2008-08-27 03:38:00,2.022,2.02225,2.0205,2.02115,40600000.0
2008-08-27 03:39:00,2.021,2.02155,2.021,2.0213,33000000.0
2008-08-27 03:40:00,2.02125,2.02135,2.0211,2.02135,15000000.0
2008-08-27 03:41:00,2.0213,2.0217,2.0213,2.02145,12000000.0
2008-08-27 03:42:00,2.0214,2.02185,2.0213,2.02185,16000000.0
2008-08-27 03:43:00,2.02185,2.02185,2.02155,2.02165,17000000.0
2008-08-27 03:44:00,2.0216,2.0218,2.0216,2.0218,21000000.0
2008-08-27 03:45:00,2.02185,2.02185,2.02175,2.02185,8000000.0
2008-08-27 03:46:00,2.0219,2.022,2.02185,2.02185,26000000.0
2008-08-27 03:47:00,2.02185,2.0219,2.0218,2.0219,11000000.0
2008-08-27 03:48:00,2.0219,2.0222,2.0219,2.022,22000000.0
2008-08-27 03:49:00,2.0221,2.02225,2.0219,2.02205,21000000.0
2008-08-27 03:50:00,2.0221,2.02215,2.0218,2.02185,34000000.0
2008-08-27 03:51:00,2.02185,2.02205,2.0218,2.02185,17000000.0
2008-08-27 03:52:00,2.02185,2.0223,2.0216,2.0223,40200000.0
2008-08-27 03:53:00,2.0223,2.0227,2.0223,2.02255,59300000.0
2008-08-27 03:54:00,2.02255,2.0227,2.02255,2.0226,24000000.0
2008-08-27 03:55:00,2.0226,2.0226,2.0219,2.02255,32400000.0
2008-08-27 03:56:00,2.02255,2.02255,2.0217,2.0224,42800000.0
2008-08-27 03:57:00,2.0224,2.0224,2.0218,2.0223,26000000.0
2008-08-27 03:58:00,2.0224,2.0224,2.0217,2.022,30900000.0
2008-08-27 03:59:00,2.02185,2.02195,2.0217,2.02195,16400000.0
2008-08-27 04:00:00,2.022,2.0224,2.0217,2.02175,12100000.0
2008-08-27 04:01:00,2.0218,2.02205,2.0218,2.02205,4000000.0
2008-08-27 04:02:00,2.0219,2.0222,2.02175,2.0222,7000000.0
2008-08-27 04:03:00,2.0222,2.0223,2.0217,2.0222,11000000.0
2008-08-27 04:04:00,2.0222,2.0222,2.02155,2.02175,13300000.0
2008-08-27 04:05:00,2.0218,2.02215,2.0218,2.0221,17600000.0
2008-08-27 04:06:00,2.022,2.022,2.0219,2.0219,14600000.0
2008-08-27 04:07:00,2.0219,2.02195,2.02165,2.0219,86900000.0
2008-08-27 04:08:00,2.0219,2.0221,2.0217,2.02205,61000000.0
2008-08-27 04:09:00,2.02205,2.0221,2.0218,2.02195,42200000.0
2008-08-27 04:10:00,2.02195,2.02195,2.0218,2.02185,16000000.0
2008-08-27 04:11:00,2.02195,2.02205,2.0219,2.02195,10800000.0
2008-08-27 04:12:00,2.02195,2.02195,2.02175,2.02185,10000000.0
2008-08-27 04:13:00,2.02185,2.02225,2.02185,2.02225,22800000.0
2008-08-27 04:14:00,2.02225,2.0226,2.022,2.02255,64900000.0
2008-08-27 04:15:00,2.0226,2.0229,2.0226,2.0227,59800000.0
2008-08-27 04:16:00,2.0227,2.023,2.02265,2.0228,41300000.0
2008-08-27 04:17:00,2.0228,2.02285,2.0228,2.02285,12500000.0
2008-08-27 04:18:00,2.0228,2.0229,2.0227,2.02275,40700000.0
2008-08-27 04:19:00,2.02285,2.0229,2.02275,2.02285,8400000.0
2008-08-27 04:20:00,2.02285,2.023,2.02255,2.0227,45300000.0
2008-08-27 04:21:00,2.02275,2.0228,2.0227,2.0227,14200000.0
2008-08-27 04:22:00,2.0227,2.0227,2.02255,2.02255,25000000.0
2008-08-27 04:23:00,2.02255,2.0227,2.02255,2.02255,27400000.0
2008-08-27 04:24:00,2.02255,2.0231,2.02255,2.02255,49700000.0
2008-08-27 04:25:00,2.02255,2.02255,2.02175,2.0224,28400000.0
2008-08-27 04:26:00,2.02255,2.02255,2.0217,2.02255,11600000.0
2008-08-27 04:27:00,2.02255,2.02255,2.02255,2.02255,7000000.0
2008-08-27 04:28:00,2.0225,2.02255,2.0225,2.0225,7400000.0
2008-08-27 04:29:00,2.0226,2.0226,2.0221,2.0221,18200000.0
2008-08-27 04:30:00,2.02215,2.02255,2.0218,2.0218,18400000.0
2008-08-27 04:31:00,2.02195,2.0221,2.02165,2.0221,44400000.0
2008-08-27 04:32:00,2.0221,2.02235,2.02205,2.0222,73000000.0
2008-08-27 04:33:00,2.02225,2.02255,2.02225,2.02255,7000000.0
2008-08-27 04:34:00,2.02255,2.02255,2.02215,2.02215,19000000.0
2008-08-27 04:35:00,2.02225,2.02225,2.02205,2.02205,25900000.0
2008-08-27 04:36:00,2.0221,2.0221,2.0215,2.02175,165600000.0
2008-08-27 04:37:00,2.0216,2.0218,2.0216,2.02175,13600000.0
2008-08-27 04:38:00,2.0216,2.02185,2.0213,2.02155,61800000.0
2008-08-27 04:39:00,2.0215,2.02175,2.0213,2.0213,40200000.0
2008-08-27 04:40:00,2.02135,2.0219,2.02115,2.0217,69300000.0
2008-08-27 04:41:00,2.0217,2.0222,2.0217,2.0222,17000000.0
2008-08-27 04:42:00,2.02215,2.0223,2.0221,2.0223,26600000.0
2008-08-27 04:43:00,2.02225,2.0223,2.0222,2.0223,4000000.0
2008-08-27 04:44:00,2.0223,2.02245,2.0223,2.0224,14000000.0
2008-08-27 04:45:00,2.0223,2.0224,2.022,2.022,22800000.0
2008-08-27 04:46:00,2.02205,2.02205,2.022,2.022,7000000.0
2008-08-27 04:47:00,2.022,2.02205,2.02195,2.02195,6000000.0
2008-08-27 04:48:00,2.022,2.02205,2.02185,2.02195,9000000.0
2008-08-27 04:49:00,2.02195,2.022,2.0219,2.022,12000000.0
2008-08-27 04:50:00,2.0221,2.023,2.02205,2.023,50700000.0
2008-08-27 04:51:00,2.023,2.023,2.0226,2.02285,32300000.0
2008-08-27 04:52:00,2.02285,2.0232,2.0227,2.0227,43400000.0
2008-08-27 04:53:00,2.0227,2.0228,2.0227,2.02275,14000000.0
2008-08-27 04:54:00,2.02275,2.02275,2.0225,2.02255,25400000.0
2008-08-27 04:55:00,2.02255,2.0228,2.02255,2.0228,20000000.0
2008-08-27 04:56:00,2.02275,2.0228,2.0226,2.0226,32200000.0
2008-08-27 04:57:00,2.0226,2.0226,2.0225,2.0226,25000000.0
2008-08-27 04:58:00,2.0226,2.0227,2.0226,2.0227,10600000.0
2008-08-27 04:59:00,2.0227,2.0229,2.0227,2.0229,8600000.0
2008-08-27 05:00:00,2.0229,2.0229,2.0225,2.0225,15700000.0
2008-08-27 05:01:00,2.02255,2.02285,2.02255,2.02265,16600000.0
2008-08-27 05:02:00,2.02265,2.0228,2.0225,2.02255,29800000.0
2008-08-27 05:03:00,2.0225,2.0227,2.0225,2.0227,63500000.0
2008-08-27 05:04:00,2.0227,2.0229,2.0226,2.0229,57400000.0
2008-08-27 05:05:00,2.0229,2.023,2.0228,2.02295,29100000.0
2008-08-27 05:06:00,2.023,2.0231,2.02255,2.0227,26900000.0
2008-08-27 05:07:00,2.0226,2.0226,2.0225,2.0226,29100000.0
2008-08-27 05:08:00,2.0226,2.0231,2.0226,2.02295,26900000.0
2008-08-27 05:09:00,2.02295,2.023,2.02285,2.02285,13000000.0
2008-08-27 05:10:00,2.0229,2.023,2.0229,2.023,12600000.0
2008-08-27 05:11:00,2.023,2.023,2.0225,2.0225,37200000.0
2008-08-27 05:12:00,2.0226,2.0231,2.0225,2.0226,32900000.0
2008-08-27 05:13:00,2.0227,2.0227,2.0226,2.0226,16100000.0
2008-08-27 05:14:00,2.0227,2.0229,2.0226,2.0227,10600000.0
2008-08-27 05:15:00,2.0227,2.0228,2.0226,2.0227,13000000.0
2008-08-27 05:16:00,2.0227,2.0227,2.0222,2.0222,44500000.0
2008-08-27 05:17:00,2.02255,2.02255,2.02185,2.0221,48600000.0
2008-08-27 05:18:00,2.0221,2.0221,2.0212,2.02195,72100000.0
2008-08-27 05:19:00,2.02195,2.0222,2.02185,2.0219,31600000.0
2008-08-27 05:20:00,2.0218,2.0222,2.0217,2.0222,83400000.0
2008-08-27 05:21:00,2.0222,2.0235,2.0222,2.02305,96800000.0
2008-08-27 05:22:00,2.02305,2.0232,2.0225,2.02255,35300000.0
2008-08-27 05:23:00,2.0225,2.0227,2.0225,2.0226,16100000.0
2008-08-27 05:24:00,2.0226,2.0227,2.0226,2.0227,8000000.0
2008-08-27 05:25:00,2.02265,2.02285,2.02245,2.02285,13000000.0
2008-08-27 05:26:00,2.023,2.0231,2.02275,2.02275,20000000.0
2008-08-27 05:27:00,2.0228,2.02295,2.0225,2.02255,29500000.0
2008-08-27 05:28:00,2.02265,2.0229,2.02245,2.02255,30600000.0
2008-08-27 05:29:00,2.02255,2.02265,2.02255,2.02255,23000000.0
2008-08-27 05:30:00,2.02255,2.02255,2.0225,2.02255,21800000.0
2008-08-27 05:31:00,2.02255,2.02255,2.0221,2.02255,8200000.0
2008-08-27 05:32:00,2.02255,2.02255,2.022,2.0221,14500000.0
2008-08-27 05:33:00,2.02255,2.02255,2.02255,2.02255,1000000.0
2008-08-27 05:34:00,2.02255,2.02255,2.02185,2.022,34000000.0
2008-08-27 05:35:00,2.022,2.0221,2.0218,2.0219,31600000.0
2008-08-27 05:36:00,2.0219,2.02205,2.02185,2.0219,37800000.0
2008-08-27 05:37:00,2.0219,2.02205,2.0206,2.021,106800000.0
2008-08-27 05:38:00,2.021,2.0214,2.02075,2.02095,155800000.0
2008-08-27 05:39:00,2.0211,2.02125,2.02085,2.0211,50800000.0
2008-08-27 05:40:00,2.0211,2.02125,2.021,2.02115,26600000.0
2008-08-27 05:41:00,2.02115,2.0216,2.0211,2.0215,35800000.0
2008-08-27 05:42:00,2.0215,2.0215,2.0212,2.0214,60600000.0
2008-08-27 05:43:00,2.0213,2.0213,2.02065,2.0213,51500000.0
2008-08-27 05:44:00,2.0213,2.0213,2.0211,2.0211,37600000.0
2008-08-27 05:45:00,2.0211,2.0212,2.0206,2.0206,62100000.0
2008-08-27 05:46:00,2.0206,2.0212,2.0206,2.0209,53400000.0
2008-08-27 05:47:00,2.021,2.021,2.0205,2.0206,42000000.0
2008-08-27 05:48:00,2.0206,2.021,2.0206,2.0208,81100000.0
2008-08-27 05:49:00,2.0208,2.02115,2.0208,2.0211,61800000.0
2008-08-27 05:50:00,2.021,2.021,2.0208,2.0209,46000000.0
2008-08-27 05:51:00,2.0209,2.021,2.02055,2.02095,27800000.0
2008-08-27 05:52:00,2.02095,2.0211,2.02035,2.0206,78500000.0
2008-08-27 05:53:00,2.0206,2.0209,2.0204,2.0209,56800000.0
2008-08-27 05:54:00,2.0209,2.02115,2.0205,2.02085,72500000.0
2008-08-27 05:55:00,2.0209,2.0216,2.0209,2.02135,68000000.0
2008-08-27 05:56:00,2.0213,2.0214,2.0211,2.0212,43200000.0
2008-08-27 05:57:00,2.0212,2.0214,2.0212,2.0214,21800000.0
2008-08-27 05:58:00,2.02145,2.02155,2.0212,2.02125,36600000.0
2008-08-27 05:59:00,2.02125,2.02125,2.0211,2.0211,36000000.0
2008-08-27 06:00:00,2.0211,2.0212,2.021,2.0211,30600000.0
2008-08-27 06:01:00,2.0212,2.0212,2.0211,2.0211,19200000.0
2008-08-27 06:02:00,2.0211,2.0212,2.021,2.0211,14600000.0
2008-08-27 06:03:00,2.0212,2.02125,2.0209,2.0211,39600000.0
2008-08-27 06:04:00,2.0211,2.02155,2.02095,2.0213,51300000.0
2008-08-27 06:05:00,2.0212,2.02145,2.0211,2.0214,31600000.0
2008-08-27 06:06:00,2.0214,2.02145,2.0209,2.0209,25200000.0
2008-08-27 06:07:00,2.0209,2.0209,2.0205,2.02055,83300000.0
2008-08-27 06:08:00,2.0206,2.021,2.0206,2.0209,32200000.0
2008-08-27 06:09:00,2.0209,2.0211,2.02055,2.021,60200000.0
2008-08-27 06:10:00,2.021,2.021,2.0208,2.0208,21900000.0
2008-08-27 06:11:00,2.0208,2.0209,2.0208,2.0209,10000000.0
2008-08-27 06:12:00,2.0209,2.021,2.0207,2.021,8000000.0
2008-08-27 06:13:00,2.021,2.021,2.02055,2.0209,11000000.0
2008-08-27 06:14:00,2.0209,2.021,2.0205,2.021,11000000.0
2008-08-27 06:15:00,2.021,2.0211,2.02085,2.0211,14000000.0
2008-08-27 06:16:00,2.02115,2.0215,2.0208,2.0215,166400000.0
2008-08-27 06:17:00,2.0216,2.0216,2.021,2.0211,29400000.0
2008-08-27 06:18:00,2.0211,2.0211,2.0209,2.021,18000000.0
2008-08-27 06:19:00,2.021,2.0211,2.021,2.021,11000000.0
2008-08-27 06:20:00,2.021,2.0211,2.0209,2.0211,26400000.0
2008-08-27 06:21:00,2.0211,2.0213,2.0211,2.0213,33400000.0
2008-08-27 06:22:00,2.0213,2.0213,2.0212,2.0212,18000000.0
2008-08-27 06:23:00,2.0212,2.02125,2.0211,2.0212,38600000.0
2008-08-27 06:24:00,2.0212,2.0212,2.0211,2.02115,6000000.0
2008-08-27 06:25:00,2.0211,2.02115,2.02095,2.02095,3000000.0
2008-08-27 06:26:00,2.0211,2.0213,2.0211,2.0213,22600000.0
2008-08-27 06:27:00,2.0213,2.0215,2.0213,2.0214,19000000.0
2008-08-27 06:28:00,2.0214,2.0214,2.0211,2.0211,27200000.0
2008-08-27 06:29:00,2.02115,2.0218,2.02115,2.0218,36600000.0
2008-08-27 06:30:00,2.0218,2.0219,2.0215,2.0215,19000000.0
2008-08-27 06:31:00,2.0215,2.0215,2.021,2.021,36600000.0
2008-08-27 06:32:00,2.0209,2.0211,2.0208,2.0211,36200000.0
2008-08-27 06:33:00,2.0211,2.0211,2.0209,2.021,22600000.0
2008-08-27 06:34:00,2.021,2.0212,2.0209,2.0211,28600000.0
2008-08-27 06:35:00,2.02115,2.0216,2.02115,2.0213,22000000.0
2008-08-27 06:36:00,2.0214,2.0214,2.0211,2.0211,22000000.0
2008-08-27 06:37:00,2.0212,2.0212,2.0211,2.0212,6000000.0
2008-08-27 06:38:00,2.0212,2.0213,2.0212,2.0213,11000000.0
2008-08-27 06:39:00,2.0213,2.022,2.0212,2.022,60900000.0
2008-08-27 06:40:00,2.022,2.022,2.0218,2.0219,26000000.0
2008-08-27 06:41:00,2.0219,2.0219,2.0215,2.0217,32700000.0
2008-08-27 06:42:00,2.0217,2.0217,2.0212,2.0216,61400000.0
2008-08-27 06:43:00,2.0216,2.0216,2.0215,2.0216,37000000.0
2008-08-27 06:44:00,2.0216,2.0217,2.0215,2.0216,27000000.0
2008-08-27 06:45:00,2.0216,2.0216,2.0213,2.0214,29000000.0
2008-08-27 06:46:00,2.0214,2.0214,2.0212,2.0212,81100000.0
2008-08-27 06:47:00,2.0213,2.0216,2.0213,2.0214,44400000.0
2008-08-27 06:48:00,2.0215,2.02205,2.0215,2.02205,54800000.0
2008-08-27 06:49:00,2.0221,2.0226,2.022,2.022,74100000.0
2008-08-27 06:50:00,2.022,2.0225,2.0218,2.022,61000000.0
2008-08-27 06:51:00,2.022,2.0221,2.0218,2.0219,44200000.0
2008-08-27 06:52:00,2.0219,2.02215,2.0219,2.022,31900000.0
2008-08-27 06:53:00,2.02195,2.0221,2.0219,2.02195,54900000.0
2008-08-27 06:54:00,2.0219,2.0223,2.0218,2.0221,63300000.0
2008-08-27 06:55:00,2.0221,2.0224,2.022,2.02205,36100000.0
2008-08-27 06:56:00,2.02205,2.02245,2.02205,2.0223,24600000.0
2008-08-27 06:57:00,2.0224,2.0224,2.0224,2.0224,6000000.0
2008-08-27 06:58:00,2.02225,2.0227,2.0222,2.0227,20100000.0
2008-08-27 06:59:00,2.0227,2.0227,2.0225,2.0225,21200000.0
2008-08-27 07:00:00,2.0225,2.0226,2.0225,2.02255,37200000.0
2008-08-27 07:01:00,2.0225,2.0227,2.0225,2.0226,47500000.0
2008-08-27 07:02:00,2.0226,2.0229,2.0226,2.0229,32200000.0
2008-08-27 07:03:00,2.0229,2.0229,2.0225,2.0226,25300000.0
2008-08-27 07:04:00,2.0226,2.0226,2.0225,2.0225,6200000.0
2008-08-27 07:05:00,2.02255,2.0229,2.0225,2.0228,60100000.0
2008-08-27 07:06:00,2.02285,2.02295,2.02285,2.0229,23100000.0
2008-08-27 07:07:00,2.0229,2.0231,2.0226,2.02285,51000000.0
2008-08-27 07:08:00,2.0229,2.02315,2.02285,2.02295,59800000.0
2008-08-27 07:09:00,2.02295,2.0233,2.02295,2.02325,49100000.0
2008-08-27 07:10:00,2.0233,2.02395,2.0233,2.0237,49900000.0
2008-08-27 07:11:00,2.0236,2.024,2.0235,2.0237,40600000.0
2008-08-27 07:12:00,2.02365,2.0238,2.02315,2.02345,81100000.0
2008-08-27 07:13:00,2.0235,2.0235,2.0232,2.02325,33100000.0
2008-08-27 07:14:00,2.0232,2.02325,2.0231,2.02315,22800000.0
2008-08-27 07:15:00,2.02315,2.0232,2.02285,2.02285,31400000.0
2008-08-27 07:16:00,2.02285,2.0239,2.02285,2.0229,70900000.0
2008-08-27 07:17:00,2.0229,2.023,2.02265,2.0228,46700000.0
2008-08-27 07:18:00,2.02285,2.02295,2.0225,2.02255,55000000.0
2008-08-27 07:19:00,2.02255,2.02265,2.0225,2.02255,38300000.0
2008-08-27 07:20:00,2.0226,2.0226,2.0225,2.02255,12800000.0
2008-08-27 07:21:00,2.02255,2.02255,2.0225,2.02255,15600000.0
2008-08-27 07:22:00,2.02255,2.02255,2.02255,2.02255,16000000.0
2008-08-27 07:23:00,2.02255,2.02255,2.02255,2.02255,14000000.0
2008-08-27 07:24:00,2.02255,2.02255,2.02185,2.0221,32200000.0
2008-08-27 07:25:00,2.0222,2.0223,2.0216,2.022,107300000.0
2008-08-27 07:26:00,2.02195,2.0224,2.02175,2.0224,39300000.0
2008-08-27 07:27:00,2.0224,2.0224,2.022,2.022,43300000.0
2008-08-27 07:28:00,2.022,2.0222,2.0214,2.0214,63200000.0
2008-08-27 07:29:00,2.0214,2.0215,2.0214,2.0214,32900000.0
2008-08-27 07:30:00,2.0214,2.02155,2.0213,2.02135,101100000.0
2008-08-27 07:31:00,2.02135,2.0216,2.02125,2.0214,48300000.0
2008-08-27 07:32:00,2.0214,2.0214,2.02105,2.02125,66400000.0
2008-08-27 07:33:00,2.0213,2.0213,2.0212,2.0213,14900000.0
2008-08-27 07:34:00,2.0213,2.02135,2.0212,2.0212,35800000.0
2008-08-27 07:35:00,2.0212,2.0214,2.02105,2.0211,61500000.0
2008-08-27 07:36:00,2.021,2.02145,2.021,2.0213,25300000.0
2008-08-27 07:37:00,2.0213,2.0214,2.0212,2.0214,29600000.0
2008-08-27 07:38:00,2.0214,2.02185,2.0214,2.0214,28700000.0
2008-08-27 07:39:00,2.0215,2.0216,2.0215,2.0215,19100000.0
2008-08-27 07:40:00,2.0215,2.02175,2.0214,2.0215,63200000.0
2008-08-27 07:41:00,2.0215,2.0218,2.0215,2.0218,36800000.0
2008-08-27 07:42:00,2.0218,2.022,2.0217,2.0219,41800000.0
2008-08-27 07:43:00,2.022,2.022,2.0213,2.0213,56200000.0
2008-08-27 07:44:00,2.0213,2.0214,2.0208,2.0212,76700000.0
2008-08-27 07:45:00,2.0212,2.0213,2.0211,2.0212,72100000.0
2008-08-27 07:46:00,2.0212,2.02135,2.0212,2.0212,52800000.0
2008-08-27 07:47:00,2.0212,2.02185,2.0211,2.0216,74000000.0
2008-08-27 07:48:00,2.0217,2.02195,2.0213,2.0213,48500000.0
2008-08-27 07:49:00,2.0214,2.0224,2.021,2.0211,96300000.0
2008-08-27 07:50:00,2.0212,2.0224,2.0211,2.022,87000000.0
2008-08-27 07:51:00,2.022,2.0222,2.0218,2.0219,63800000.0
2008-08-27 07:52:00,2.02195,2.0229,2.0219,2.02255,70800000.0
2008-08-27 07:53:00,2.02255,2.02255,2.02175,2.0218,48800000.0
2008-08-27 07:54:00,2.0218,2.0218,2.0215,2.0216,54800000.0
2008-08-27 07:55:00,2.0216,2.022,2.02155,2.0219,63200000.0
2008-08-27 07:56:00,2.0219,2.02205,2.0219,2.022,39800000.0
2008-08-27 07:57:00,2.022,2.0223,2.022,2.0222,42200000.0
2008-08-27 07:58:00,2.0222,2.0225,2.0222,2.0223,52800000.0
2008-08-27 07:59:00,2.02225,2.0227,2.0222,2.0226,120600000.0
2008-08-27 08:00:00,2.0226,2.0226,2.0216,2.0217,55200000.0
2008-08-27 08:01:00,2.0217,2.0217,2.02125,2.0216,52900000.0
2008-08-27 08:02:00,2.0216,2.0218,2.0212,2.02125,67100000.0
2008-08-27 08:03:00,2.0215,2.02155,2.02095,2.02145,72400000.0
2008-08-27 08:04:00,2.0215,2.0215,2.02115,2.02125,67200000.0
2008-08-27 08:05:00,2.0214,2.0215,2.02025,2.0215,151500000.0
2008-08-27 08:06:00,2.0215,2.0216,2.0208,2.0215,115700000.0
2008-08-27 08:07:00,2.02145,2.0216,2.02025,2.0205,112000000.0
2008-08-27 08:08:00,2.0206,2.0208,2.02045,2.0207,80600000.0
2008-08-27 08:09:00,2.0207,2.021,2.0207,2.0208,57100000.0
2008-08-27 08:10:00,2.0208,2.021,2.0206,2.0206,74300000.0
2008-08-27 08:11:00,2.02055,2.0207,2.0202,2.0205,117600000.0
2008-08-27 08:12:00,2.02045,2.0207,2.01975,2.01975,149000000.0
2008-08-27 08:13:00,2.0196,2.021,2.0196,2.02085,92700000.0
2008-08-27 08:14:00,2.0208,2.02095,2.0205,2.0207,78700000.0
2008-08-27 08:15:00,2.02065,2.0208,2.0205,2.0208,74800000.0
2008-08-27 08:16:00,2.02085,2.02155,2.02085,2.0214,72600000.0
2008-08-27 08:17:00,2.0215,2.0217,2.021,2.0211,46800000.0
2008-08-27 08:18:00,2.0211,2.0218,2.021,2.0215,87200000.0
2008-08-27 08:19:00,2.0215,2.02165,2.0213,2.0214,74200000.0
2008-08-27 08:20:00,2.0214,2.0216,2.0213,2.0215,47400000.0
2008-08-27 08:21:00,2.0215,2.0215,2.0212,2.0214,59300000.0
2008-08-27 08:22:00,2.0213,2.0214,2.0206,2.0206,69300000.0
2008-08-27 08:23:00,2.0206,2.0211,2.0203,2.021,68500000.0
2008-08-27 08:24:00,2.0211,2.0214,2.0207,2.0208,80900000.0
2008-08-27 08:25:00,2.021,2.02125,2.0205,2.0206,111700000.0
2008-08-27 08:26:00,2.0206,2.0209,2.0202,2.0206,186800000.0
2008-08-27 08:27:00,2.02065,2.0208,2.0203,2.0205,92400000.0
2008-08-27 08:28:00,2.02065,2.02085,2.0206,2.02085,39600000.0
2008-08-27 08:29:00,2.02095,2.0212,2.0207,2.02105,203600000.0
2008-08-27 08:30:00,2.021,2.02115,2.02025,2.0204,150300000.0
2008-08-27 08:31:00,2.0204,2.02055,2.0194,2.0194,201300000.0
2008-08-27 08:32:00,2.0195,2.0205,2.0193,2.0198,170600000.0
2008-08-27 08:33:00,2.01975,2.0199,2.0191,2.0195,201500000.0
2008-08-27 08:34:00,2.0195,2.02,2.0194,2.0199,78400000.0
2008-08-27 08:35:00,2.0199,2.0207,2.0198,2.0207,65800000.0
2008-08-27 08:36:00,2.0207,2.0211,2.0207,2.02075,105400000.0
2008-08-27 08:37:00,2.0208,2.02095,2.0208,2.02085,57400000.0
2008-08-27 08:38:00,2.0209,2.0211,2.0205,2.0211,161700000.0
2008-08-27 08:39:00,2.0211,2.0215,2.021,2.02105,85100000.0
2008-08-27 08:40:00,2.0211,2.0215,2.02105,2.02135,30700000.0
2008-08-27 08:41:00,2.0213,2.0214,2.0208,2.02115,78000000.0
2008-08-27 08:42:00,2.02105,2.0221,2.02105,2.02205,97200000.0
2008-08-27 08:43:00,2.0221,2.02245,2.02195,2.02215,112700000.0
2008-08-27 08:44:00,2.0222,2.0228,2.0222,2.0226,129900000.0
2008-08-27 08:45:00,2.02255,2.02255,2.0214,2.0215,126900000.0
2008-08-27 08:46:00,2.0215,2.02155,2.021,2.0212,106800000.0
2008-08-27 08:47:00,2.0212,2.02125,2.0207,2.021,124000000.0
2008-08-27 08:48:00,2.021,2.0211,2.0205,2.0209,90200000.0
2008-08-27 08:49:00,2.02075,2.02175,2.02075,2.0215,85400000.0
2008-08-27 08:50:00,2.0215,2.02225,2.02145,2.0221,103100000.0
2008-08-27 08:51:00,2.0221,2.02255,2.02185,2.0224,177000000.0
2008-08-27 08:52:00,2.02225,2.02225,2.02145,2.02185,114200000.0
2008-08-27 08:53:00,2.0218,2.02205,2.0215,2.0216,113000000.0
2008-08-27 08:54:00,2.0216,2.02205,2.02145,2.0218,137900000.0
2008-08-27 08:55:00,2.0218,2.0218,2.021,2.0212,223300000.0
2008-08-27 08:56:00,2.0212,2.0221,2.021,2.0216,160600000.0
2008-08-27 08:57:00,2.02155,2.0216,2.02085,2.0212,114400000.0
2008-08-27 08:58:00,2.0212,2.0212,2.02065,2.0209,129400000.0
2008-08-27 08:59:00,2.0209,2.0211,2.02035,2.0205,82500000.0
2008-08-27 09:00:00,2.0206,2.0215,2.02055,2.0208,154800000.0
2008-08-27 09:01:00,2.0208,2.0211,2.02055,2.0208,173800000.0
2008-08-27 09:02:00,2.0208,2.0209,2.02045,2.02045,112700000.0
2008-08-27 09:03:00,2.0205,2.0208,2.02035,2.02075,107400000.0
2008-08-27 09:04:00,2.02085,2.021,2.02055,2.0209,83100000.0
2008-08-27 09:05:00,2.0209,2.0215,2.02085,2.0213,193900000.0
2008-08-27 09:06:00,2.0214,2.0215,2.02085,2.021,95300000.0
2008-08-27 09:07:00,2.021,2.02125,2.02075,2.0209,155100000.0
2008-08-27 09:08:00,2.02095,2.02115,2.02065,2.0208,93000000.0
2008-08-27 09:09:00,2.0207,2.0212,2.0205,2.0212,120100000.0
2008-08-27 09:10:00,2.02115,2.02135,2.021,2.02115,217100000.0
2008-08-27 09:11:00,2.0212,2.0212,2.02065,2.02075,72400000.0
2008-08-27 09:12:00,2.0208,2.0209,2.02055,2.0208,98100000.0
2008-08-27 09:13:00,2.0208,2.0209,2.02065,2.0209,89900000.0
2008-08-27 09:14:00,2.0209,2.0209,2.02045,2.02065,208700000.0
2008-08-27 09:15:00,2.02065,2.02095,2.02055,2.0208,178400000.0
2008-08-27 09:16:00,2.021,2.02155,2.02075,2.02105,247600000.0
2008-08-27 09:17:00,2.02105,2.0225,2.02105,2.02185,200100000.0
2008-08-27 09:18:00,2.02185,2.0227,2.02175,2.02255,194700000.0
2008-08-27 09:19:00,2.02255,2.0226,2.02255,2.02255,46600000.0
2008-08-27 09:20:00,2.02255,2.0227,2.0225,2.0227,61100000.0
2008-08-27 09:21:00,2.02255,2.02275,2.0225,2.02255,115300000.0
2008-08-27 09:22:00,2.02255,2.02285,2.0218,2.022,119500000.0
2008-08-27 09:23:00,2.0221,2.02295,2.022,2.02255,169500000.0
2008-08-27 09:24:00,2.02255,2.0226,2.0225,2.02255,75900000.0
2008-08-27 09:25:00,2.02255,2.0227,2.0225,2.0227,162300000.0
2008-08-27 09:26:00,2.02255,2.0227,2.0225,2.0225,82600000.0
2008-08-27 09:27:00,2.0226,2.0226,2.02185,2.0221,85100000.0
2008-08-27 09:28:00,2.02195,2.02235,2.02125,2.02185,296700000.0
2008-08-27 09:29:00,2.02175,2.0221,2.0215,2.022,164500000.0
2008-08-27 09:30:00,2.022,2.0225,2.0218,2.0224,137300000.0
2008-08-27 09:31:00,2.0225,2.0225,2.0217,2.022,131900000.0
2008-08-27 09:32:00,2.022,2.0225,2.0217,2.0224,200700000.0
2008-08-27 09:33:00,2.0225,2.0228,2.0222,2.02255,200500000.0
2008-08-27 09:34:00,2.02255,2.0226,2.0219,2.022,159200000.0
2008-08-27 09:35:00,2.022,2.023,2.02165,2.0229,279700000.0
2008-08-27 09:36:00,2.0228,2.0232,2.0225,2.0228,338100000.0
2008-08-27 09:37:00,2.0228,2.0228,2.02165,2.0221,239800000.0
2008-08-27 09:38:00,2.022,2.02225,2.0208,2.0209,249000000.0
2008-08-27 09:39:00,2.0209,2.02135,2.02085,2.02095,170300000.0
2008-08-27 09:40:00,2.02095,2.0212,2.02075,2.0212,176500000.0
2008-08-27 09:41:00,2.0212,2.0215,2.02085,2.0211,181400000.0
2008-08-27 09:42:00,2.0211,2.0216,2.0201,2.0209,275100000.0
2008-08-27 09:43:00,2.0209,2.0212,2.02045,2.0209,224300000.0
2008-08-27 09:44:00,2.0209,2.02105,2.02065,2.0208,230700000.0
2008-08-27 09:45:00,2.0208,2.0211,2.02035,2.0206,277400000.0
2008-08-27 09:46:00,2.0205,2.0209,2.0199,2.0209,443500000.0
2008-08-27 09:47:00,2.0209,2.02135,2.0207,2.0211,331300000.0
2008-08-27 09:48:00,2.0211,2.0213,2.02075,2.02075,250300000.0
2008-08-27 09:49:00,2.0208,2.02095,2.0202,2.02075,296400000.0
2008-08-27 09:50:00,2.0208,2.0211,2.0203,2.02045,290200000.0
2008-08-27 09:51:00,2.0205,2.0211,2.02035,2.0207,264300000.0
2008-08-27 09:52:00,2.0207,2.0211,2.0201,2.0201,367100000.0
2008-08-27 09:53:00,2.0201,2.02015,2.0196,2.0198,416500000.0
2008-08-27 09:54:00,2.01985,2.02025,2.0197,2.02015,297100000.0
2008-08-27 09:55:00,2.02015,2.02055,2.02015,2.02035,358100000.0
2008-08-27 09:56:00,2.02035,2.02055,2.02025,2.02035,249500000.0
2008-08-27 09:57:00,2.0204,2.02045,2.01985,2.01985,234100000.0
2008-08-27 09:58:00,2.01985,2.0202,2.0196,2.0201,222400000.0
2008-08-27 09:59:00,2.0201,2.0204,2.0192,2.0192,191900000.0
2008-08-27 10:00:00,2.0192,2.0196,2.01895,2.01935,311300000.0
2008-08-27 10:01:00,2.0193,2.0195,2.0191,2.0192,346000000.0
2008-08-27 10:02:00,2.0192,2.01955,2.01905,2.01925,229700000.0
2008-08-27 10:03:00,2.0192,2.0194,2.01905,2.01915,217200000.0
2008-08-27 10:04:00,2.0191,2.0199,2.01905,2.0198,361200000.0
2008-08-27 10:05:00,2.01985,2.0202,2.0195,2.0196,317200000.0
2008-08-27 10:06:00,2.0196,2.0199,2.0196,2.0198,124200000.0
2008-08-27 10:07:00,2.0198,2.0198,2.01925,2.0195,196900000.0
2008-08-27 10:08:00,2.0195,2.0195,2.01845,2.0188,224300000.0
2008-08-27 10:09:00,2.0188,2.0188,2.01825,2.0186,287900000.0
2008-08-27 10:10:00,2.01855,2.0187,2.01825,2.0186,244400000.0
2008-08-27 10:11:00,2.01865,2.0191,2.01865,2.0191,223300000.0
2008-08-27 10:12:00,2.0191,2.0192,2.01895,2.019,117700000.0
2008-08-27 10:13:00,2.019,2.019,2.01825,2.0185,114400000.0
2008-08-27 10:14:00,2.0185,2.0186,2.01775,2.0185,99000000.0
2008-08-27 10:15:00,2.0185,2.0185,2.0179,2.0179,119400000.0
2008-08-27 10:16:00,2.0181,2.0183,2.01755,2.0177,144300000.0
2008-08-27 10:17:00,2.0177,2.0178,2.0175,2.0175,123600000.0
2008-08-27 10:18:00,2.0175,2.0176,2.01715,2.01725,215100000.0
2008-08-27 10:19:00,2.01725,2.0179,2.01725,2.0179,218800000.0
2008-08-27 10:20:00,2.018,2.01855,2.01795,2.0181,169700000.0
2008-08-27 10:21:00,2.0181,2.01835,2.0179,2.018,220500000.0
2008-08-27 10:22:00,2.018,2.01835,2.0179,2.0183,138700000.0
2008-08-27 10:23:00,2.0183,2.0189,2.0183,2.0187,158100000.0
2008-08-27 10:24:00,2.0186,2.0186,2.0178,2.0178,143000000.0
2008-08-27 10:25:00,2.0178,2.0182,2.01755,2.0181,132400000.0
2008-08-27 10:26:00,2.0181,2.01825,2.0179,2.0182,86100000.0
2008-08-27 10:27:00,2.0182,2.0186,2.01815,2.0182,167700000.0
2008-08-27 10:28:00,2.0182,2.0187,2.01815,2.0186,164300000.0
2008-08-27 10:29:00,2.0187,2.0187,2.0178,2.01785,173100000.0
2008-08-27 10:30:00,2.01785,2.0184,2.0177,2.0184,104200000.0
2008-08-27 10:31:00,2.01835,2.01835,2.01795,2.01805,93600000.0
2008-08-27 10:32:00,2.01825,2.0193,2.01825,2.0193,189500000.0
2008-08-27 10:33:00,2.0193,2.0197,2.0193,2.0196,215100000.0
2008-08-27 10:34:00,2.0196,2.0201,2.01945,2.02,198400000.0
2008-08-27 10:35:00,2.02,2.0205,2.0199,2.0205,260700000.0
2008-08-27 10:36:00,2.0204,2.0206,2.02,2.0201,260600000.0
2008-08-27 10:37:00,2.02,2.0204,2.01995,2.0203,218900000.0
2008-08-27 10:38:00,2.0203,2.0205,2.0201,2.0202,163400000.0
2008-08-27 10:39:00,2.0202,2.02035,2.02015,2.0202,111600000.0
2008-08-27 10:40:00,2.0202,2.0207,2.02015,2.0207,175000000.0
2008-08-27 10:41:00,2.0207,2.0209,2.02035,2.0207,340400000.0
2008-08-27 10:42:00,2.0207,2.0207,2.0205,2.0206,160800000.0
2008-08-27 10:43:00,2.0206,2.0207,2.02055,2.02065,197100000.0
2008-08-27 10:44:00,2.0206,2.0211,2.0206,2.02065,107500000.0
2008-08-27 10:45:00,2.0207,2.0207,2.0204,2.02065,165700000.0
2008-08-27 10:46:00,2.0207,2.0208,2.02045,2.0206,149300000.0
2008-08-27 10:47:00,2.0205,2.0207,2.0201,2.02055,178800000.0
2008-08-27 10:48:00,2.0206,2.02065,2.02045,2.02055,212600000.0
2008-08-27 10:49:00,2.02055,2.0211,2.02055,2.02095,168200000.0
2008-08-27 10:50:00,2.02095,2.021,2.0203,2.0207,222600000.0
2008-08-27 10:51:00,2.0207,2.02075,2.02035,2.02045,299400000.0
2008-08-27 10:52:00,2.02055,2.02055,2.0201,2.0203,229900000.0
2008-08-27 10:53:00,2.0202,2.0206,2.0202,2.02025,188500000.0
2008-08-27 10:54:00,2.0204,2.0206,2.02005,2.0201,225800000.0
2008-08-27 10:55:00,2.0201,2.0207,2.01995,2.0204,300500000.0
2008-08-27 10:56:00,2.0204,2.0209,2.02025,2.0205,199500000.0
2008-08-27 10:57:00,2.02055,2.0208,2.02045,2.0208,170100000.0
2008-08-27 10:58:00,2.0208,2.0209,2.0203,2.02035,317700000.0
2008-08-27 10:59:00,2.02035,2.02055,2.02015,2.0202,208700000.0
2008-08-27 11:00:00,2.0202,2.0203,2.0199,2.0202,163800000.0
2008-08-27 11:01:00,2.0202,2.0202,2.0196,2.0198,211300000.0
2008-08-27 11:02:00,2.01975,2.0201,2.01955,2.01965,116400000.0
2008-08-27 11:03:00,2.01965,2.0204,2.01965,2.0199,169500000.0
2008-08-27 11:04:00,2.0199,2.0201,2.0198,2.02,107700000.0
2008-08-27 11:05:00,2.02,2.0202,2.01965,2.01965,101900000.0
2008-08-27 11:06:00,2.0197,2.0198,2.01965,2.0197,89300000.0
2008-08-27 11:07:00,2.0197,2.0201,2.0195,2.0201,124300000.0
2008-08-27 11:08:00,2.0202,2.021,2.02015,2.0203,227600000.0
2008-08-27 11:09:00,2.0202,2.0205,2.0199,2.02035,134200000.0
2008-08-27 11:10:00,2.0204,2.0208,2.02015,2.02065,324600000.0
2008-08-27 11:11:00,2.02065,2.0207,2.0203,2.0203,200200000.0
2008-08-27 11:12:00,2.02025,2.0204,2.0202,2.02025,172900000.0
2008-08-27 11:13:00,2.0203,2.0203,2.0199,2.02,174700000.0
2008-08-27 11:14:00,2.02,2.0201,2.01965,2.01965,165300000.0
2008-08-27 11:15:00,2.01965,2.0198,2.0195,2.0195,124100000.0
2008-08-27 11:16:00,2.0195,2.0195,2.01905,2.01945,162800000.0
2008-08-27 11:17:00,2.0195,2.02025,2.01945,2.0202,170500000.0
2008-08-27 11:18:00,2.02,2.0202,2.0197,2.0201,237000000.0
2008-08-27 11:19:00,2.02025,2.02025,2.01965,2.0199,236400000.0
2008-08-27 11:20:00,2.0199,2.02005,2.01945,2.0196,145800000.0
2008-08-27 11:21:00,2.0196,2.0198,2.0193,2.0198,167700000.0
2008-08-27 11:22:00,2.0198,2.0198,2.0194,2.0195,145100000.0
2008-08-27 11:23:00,2.0195,2.0198,2.01935,2.0198,104500000.0
2008-08-27 11:24:00,2.01975,2.01985,2.01945,2.0197,117500000.0
2008-08-27 11:25:00,2.0197,2.01995,2.0195,2.0197,220700000.0
2008-08-27 11:26:00,2.0197,2.0197,2.01895,2.01925,210700000.0
2008-08-27 11:27:00,2.01915,2.0193,2.01895,2.01905,108900000.0
2008-08-27 11:28:00,2.01905,2.0191,2.0189,2.019,74100000.0
2008-08-27 11:29:00,2.0189,2.0191,2.01885,2.0189,105600000.0
2008-08-27 11:30:00,2.0189,2.0193,2.01875,2.0193,169800000.0
2008-08-27 11:31:00,2.0193,2.0197,2.0193,2.0195,153600000.0
2008-08-27 11:32:00,2.0195,2.02,2.01925,2.01995,178800000.0
2008-08-27 11:33:00,2.01995,2.02005,2.0196,2.01975,213900000.0
2008-08-27 11:34:00,2.01965,2.0199,2.0194,2.0195,127600000.0
2008-08-27 11:35:00,2.0195,2.0197,2.0192,2.0193,40000000.0
2008-08-27 11:36:00,2.0194,2.0196,2.0194,2.0194,38400000.0
2008-08-27 11:37:00,2.0194,2.0196,2.0191,2.0195,54100000.0
2008-08-27 11:38:00,2.0195,2.0197,2.0193,2.0194,135500000.0
2008-08-27 11:39:00,2.0194,2.0196,2.0193,2.01955,72100000.0
2008-08-27 11:40:00,2.0195,2.0198,2.01935,2.0197,181500000.0
2008-08-27 11:41:00,2.0198,2.02,2.01965,2.0198,150600000.0
2008-08-27 11:42:00,2.0198,2.0201,2.01975,2.01995,177200000.0
2008-08-27 11:43:00,2.02005,2.0212,2.0198,2.0211,256200000.0
2008-08-27 11:44:00,2.0211,2.02115,2.0206,2.02075,450900000.0
2008-08-27 11:45:00,2.02075,2.0211,2.0205,2.0211,324600000.0
2008-08-27 11:46:00,2.02115,2.02115,2.0206,2.0206,283100000.0
2008-08-27 11:47:00,2.0206,2.0209,2.02055,2.0206,169300000.0
2008-08-27 11:48:00,2.02065,2.02105,2.02065,2.021,238400000.0
2008-08-27 11:49:00,2.02095,2.0217,2.02085,2.0217,383700000.0
2008-08-27 11:50:00,2.0216,2.0216,2.02075,2.0209,371300000.0
2008-08-27 11:51:00,2.0209,2.02115,2.02085,2.021,303200000.0
2008-08-27 11:52:00,2.02105,2.0211,2.0207,2.02075,315200000.0
2008-08-27 11:53:00,2.0208,2.02095,2.0206,2.0206,147000000.0
2008-08-27 11:54:00,2.0206,2.02065,2.02025,2.0205,320600000.0
2008-08-27 11:55:00,2.0205,2.0208,2.0205,2.0207,271700000.0
2008-08-27 11:56:00,2.0207,2.0207,2.02045,2.0205,237200000.0
2008-08-27 11:57:00,2.0205,2.0206,2.02025,2.02035,145900000.0
2008-08-27 11:58:00,2.0204,2.0204,2.0201,2.0203,185600000.0
2008-08-27 11:59:00,2.0203,2.02035,2.0201,2.0202,157000000.0
2008-08-27 12:00:00,2.02025,2.0204,2.02015,2.0202,163500000.0
2008-08-27 12:01:00,2.0202,2.0206,2.01985,2.01995,457000000.0
2008-08-27 12:02:00,2.0201,2.0203,2.01985,2.02,178900000.0
2008-08-27 12:03:00,2.02,2.02,2.01985,2.02,91300000.0
2008-08-27 12:04:00,2.01985,2.0202,2.01975,2.02,102500000.0
2008-08-27 12:05:00,2.02,2.0202,2.0197,2.02,266600000.0
2008-08-27 12:06:00,2.02,2.0203,2.01975,2.02,346100000.0
2008-08-27 12:07:00,2.02,2.0202,2.01985,2.02,167900000.0
2008-08-27 12:08:00,2.01995,2.02025,2.01985,2.02005,259500000.0
2008-08-27 12:09:00,2.02005,2.02035,2.02,2.0201,262900000.0
2008-08-27 12:10:00,2.0202,2.02025,2.0199,2.02,168100000.0
2008-08-27 12:11:00,2.02,2.0206,2.01995,2.0205,215000000.0
2008-08-27 12:12:00,2.0205,2.02085,2.0203,2.02075,213600000.0
2008-08-27 12:13:00,2.0208,2.02125,2.02065,2.0211,154500000.0
2008-08-27 12:14:00,2.0212,2.0212,2.0207,2.0207,137600000.0
2008-08-27 12:15:00,2.0207,2.021,2.0201,2.02015,301500000.0
2008-08-27 12:16:00,2.02015,2.0203,2.01965,2.0201,216100000.0
2008-08-27 12:17:00,2.0201,2.021,2.0201,2.0203,200800000.0
2008-08-27 12:18:00,2.0203,2.0205,2.02015,2.0205,134300000.0
2008-08-27 12:19:00,2.0205,2.0205,2.01965,2.02,226600000.0
2008-08-27 12:20:00,2.0201,2.0206,2.02,2.0201,114400000.0
2008-08-27 12:21:00,2.0201,2.0202,2.02,2.0201,69500000.0
2008-08-27 12:22:00,2.0201,2.0202,2.0197,2.0199,224100000.0
2008-08-27 12:23:00,2.0199,2.02015,2.0198,2.02,230400000.0
2008-08-27 12:24:00,2.02,2.0201,2.0195,2.0198,347800000.0
2008-08-27 12:25:00,2.01975,2.02095,2.0195,2.02095,275700000.0
2008-08-27 12:26:00,2.021,2.0216,2.02045,2.0211,224700000.0
2008-08-27 12:27:00,2.02105,2.02115,2.02045,2.0205,176500000.0
2008-08-27 12:28:00,2.0206,2.0206,2.0201,2.0203,341700000.0
2008-08-27 12:29:00,2.0203,2.0203,2.02,2.0201,51800000.0
2008-08-27 12:30:00,2.02015,2.0202,2.01985,2.0199,114100000.0
2008-08-27 12:31:00,2.0199,2.0203,2.01975,2.0203,127600000.0
2008-08-27 12:32:00,2.0203,2.0204,2.0201,2.0203,273900000.0
2008-08-27 12:33:00,2.0202,2.0202,2.0198,2.0201,373600000.0
2008-08-27 12:34:00,2.0201,2.0201,2.0197,2.01995,277400000.0
2008-08-27 12:35:00,2.01995,2.02005,2.01985,2.02,175200000.0
2008-08-27 12:36:00,2.0199,2.02,2.01975,2.0199,171500000.0
2008-08-27 12:37:00,2.01975,2.02,2.0197,2.0198,172800000.0
2008-08-27 12:38:00,2.0197,2.0197,2.0192,2.0195,98300000.0
2008-08-27 12:39:00,2.01955,2.01985,2.019,2.0191,163000000.0
2008-08-27 12:40:00,2.0191,2.0193,2.01875,2.0191,218500000.0
2008-08-27 12:41:00,2.0191,2.0195,2.0187,2.0194,227100000.0
2008-08-27 12:42:00,2.0194,2.0195,2.0188,2.0188,116300000.0
2008-08-27 12:43:00,2.0187,2.01915,2.0185,2.0187,1018099999.0
2008-08-27 12:44:00,2.01865,2.0188,2.018,2.0184,790999998.0
2008-08-27 12:45:00,2.01835,2.01865,2.01825,2.01835,259400000.0
2008-08-27 12:46:00,2.01835,2.0187,2.0179,2.0185,245100000.0
2008-08-27 12:47:00,2.0185,2.0185,2.01745,2.01785,257500000.0
2008-08-27 12:48:00,2.01795,2.0183,2.0178,2.0181,232300000.0
2008-08-27 12:49:00,2.0181,2.0181,2.01745,2.0175,131800000.0
2008-08-27 12:50:00,2.0175,2.0179,2.0173,2.0177,196700000.0
2008-08-27 12:51:00,2.0176,2.0176,2.01725,2.0174,248600000.0
2008-08-27 12:52:00,2.0174,2.0174,2.01715,2.01735,172600000.0
2008-08-27 12:53:00,2.01735,2.0175,2.01655,2.0168,231200000.0
2008-08-27 12:54:00,2.0169,2.0176,2.01685,2.0175,206100000.0
2008-08-27 12:55:00,2.0176,2.01785,2.0174,2.0175,168000000.0
2008-08-27 12:56:00,2.0176,2.0178,2.01735,2.0177,139700000.0
2008-08-27 12:57:00,2.0177,2.0179,2.01755,2.01765,161000000.0
2008-08-27 12:58:00,2.01765,2.0181,2.01765,2.0179,169700000.0
2008-08-27 12:59:00,2.0179,2.0181,2.01775,2.01805,195100000.0
2008-08-27 13:00:00,2.01805,2.01805,2.01725,2.0173,219900000.0
2008-08-27 13:01:00,2.0173,2.0174,2.01715,2.0173,97200000.0
2008-08-27 13:02:00,2.0173,2.01745,2.01675,2.0171,294500000.0
2008-08-27 13:03:00,2.0172,2.01725,2.0167,2.0167,278600000.0
2008-08-27 13:04:00,2.0169,2.01715,2.0167,2.0168,399800000.0
2008-08-27 13:05:00,2.0168,2.0168,2.0167,2.0168,573000000.0
2008-08-27 13:06:00,2.0168,2.0168,2.0165,2.0167,805800007.0
2008-08-27 13:07:00,2.0167,2.0167,2.01585,2.01615,544400002.0
2008-08-27 13:08:00,2.0161,2.0164,2.01605,2.0162,111300000.0
2008-08-27 13:09:00,2.0163,2.01655,2.0162,2.0164,170900000.0
2008-08-27 13:10:00,2.01635,2.01655,2.0163,2.0165,146800000.0
2008-08-27 13:11:00,2.01655,2.01675,2.01645,2.01675,94900000.0
2008-08-27 13:12:00,2.01675,2.0171,2.0166,2.01705,308700000.0
2008-08-27 13:13:00,2.0169,2.0178,2.0169,2.0176,159500000.0
2008-08-27 13:14:00,2.0176,2.0176,2.01695,2.0173,107600000.0
2008-08-27 13:15:00,2.0173,2.0173,2.0169,2.017,382600000.0
2008-08-27 13:16:00,2.017,2.017,2.01665,2.017,423600000.0
2008-08-27 13:17:00,2.017,2.017,2.017,2.017,261700000.0
2008-08-27 13:18:00,2.017,2.017,2.0168,2.017,346900000.0
2008-08-27 13:19:00,2.01665,2.017,2.0166,2.017,563700000.0
2008-08-27 13:20:00,2.017,2.017,2.0166,2.0169,485900000.0
2008-08-27 13:21:00,2.017,2.01705,2.01675,2.0168,209700000.0
2008-08-27 13:22:00,2.0168,2.01695,2.0168,2.01685,92500000.0
2008-08-27 13:23:00,2.01685,2.017,2.01665,2.01685,206700000.0
2008-08-27 13:24:00,2.0168,2.0173,2.01675,2.0169,221600000.0
2008-08-27 13:25:00,2.0169,2.0172,2.01665,2.017,231300000.0
2008-08-27 13:26:00,2.01705,2.01705,2.01655,2.0168,305300000.0
2008-08-27 13:27:00,2.0169,2.0169,2.01665,2.0167,269600000.0
2008-08-27 13:28:00,2.01675,2.01715,2.0167,2.0169,303500000.0
2008-08-27 13:29:00,2.0169,2.01735,2.01675,2.017,272800000.0
2008-08-27 13:30:00,2.0171,2.0179,2.017,2.01775,454400000.0
2008-08-27 13:31:00,2.01775,2.0182,2.01715,2.01725,296000000.0
2008-08-27 13:32:00,2.01735,2.0175,2.01695,2.01695,78400000.0
2008-08-27 13:33:00,2.017,2.0171,2.0168,2.01695,137800000.0
2008-08-27 13:34:00,2.0169,2.0173,2.0169,2.0172,156700000.0
2008-08-27 13:35:00,2.01715,2.0175,2.01715,2.01735,161100000.0
2008-08-27 13:36:00,2.0174,2.0179,2.0173,2.0179,108600000.0
2008-08-27 13:37:00,2.01795,2.01815,2.0177,2.0178,206000000.0
2008-08-27 13:38:00,2.0179,2.0179,2.01755,2.01755,106600000.0
2008-08-27 13:39:00,2.01755,2.01805,2.0173,2.01755,191800000.0
2008-08-27 13:40:00,2.0175,2.01755,2.01725,2.0173,110900000.0
2008-08-27 13:41:00,2.0173,2.01775,2.0173,2.01755,169300000.0
2008-08-27 13:42:00,2.01755,2.01775,2.0173,2.0173,179000000.0
2008-08-27 13:43:00,2.01745,2.01745,2.01705,2.0172,165800000.0
2008-08-27 13:44:00,2.01725,2.01725,2.0169,2.0172,45400000.0
2008-08-27 13:45:00,2.0172,2.01735,2.01655,2.01725,269900000.0
2008-08-27 13:46:00,2.01725,2.0175,2.01725,2.0173,126300000.0
2008-08-27 13:47:00,2.0173,2.0173,2.01685,2.0173,124800000.0
2008-08-27 13:48:00,2.0173,2.0176,2.0172,2.01735,48000000.0
2008-08-27 13:49:00,2.0174,2.01745,2.01675,2.0169,114700000.0
2008-08-27 13:50:00,2.0169,2.0171,2.01655,2.01685,241500000.0
2008-08-27 13:51:00,2.01685,2.0169,2.01615,2.0166,204500000.0
2008-08-27 13:52:00,2.01655,2.01695,2.0165,2.01655,123900000.0
2008-08-27 13:53:00,2.01655,2.01655,2.0161,2.0163,150000000.0
2008-08-27 13:54:00,2.0163,2.0168,2.0163,2.0166,171000000.0
2008-08-27 13:55:00,2.01645,2.0166,2.0163,2.0163,171500000.0
2008-08-27 13:56:00,2.0163,2.0168,2.0163,2.0167,227600000.0
2008-08-27 13:57:00,2.0167,2.01675,2.01645,2.0166,220100000.0
2008-08-27 13:58:00,2.01645,2.01665,2.0164,2.0164,156100000.0
2008-08-27 13:59:00,2.0164,2.01685,2.0164,2.0167,263000000.0
2008-08-27 14:00:00,2.0167,2.01685,2.01655,2.0167,253400000.0
2008-08-27 14:01:00,2.01665,2.0171,2.01655,2.0167,112600000.0
2008-08-27 14:02:00,2.0167,2.0167,2.01625,2.01625,72800000.0
2008-08-27 14:03:00,2.01635,2.0165,2.01625,2.0165,137300000.0
2008-08-27 14:04:00,2.0164,2.0172,2.01635,2.0168,156000000.0
2008-08-27 14:05:00,2.0168,2.01725,2.01675,2.0172,113200000.0
2008-08-27 14:06:00,2.01725,2.0174,2.01675,2.0169,180700000.0
2008-08-27 14:07:00,2.0169,2.017,2.0167,2.017,79200000.0
2008-08-27 14:08:00,2.017,2.017,2.0164,2.0167,176100000.0
2008-08-27 14:09:00,2.0168,2.0169,2.0166,2.0168,157900000.0
2008-08-27 14:10:00,2.0168,2.01705,2.01665,2.01675,148400000.0
2008-08-27 14:11:00,2.0168,2.01685,2.01665,2.0168,51600000.0
2008-08-27 14:12:00,2.01675,2.017,2.01635,2.01645,136400000.0
2008-08-27 14:13:00,2.0165,2.0165,2.0162,2.0164,172900000.0
2008-08-27 14:14:00,2.0164,2.0168,2.01625,2.0168,188500000.0
2008-08-27 14:15:00,2.0168,2.0168,2.01595,2.0161,301600000.0
2008-08-27 14:16:00,2.0161,2.0165,2.0161,2.0163,195800000.0
2008-08-27 14:17:00,2.0163,2.0165,2.01615,2.01625,159700000.0
2008-08-27 14:18:00,2.01625,2.0164,2.0161,2.0164,264400000.0
2008-08-27 14:19:00,2.0164,2.0166,2.01625,2.0164,247300000.0
2008-08-27 14:20:00,2.0165,2.0167,2.0162,2.0162,260600000.0
2008-08-27 14:21:00,2.0162,2.01645,2.01595,2.0163,303000000.0
2008-08-27 14:22:00,2.0164,2.0165,2.0161,2.0162,229400000.0
2008-08-27 14:23:00,2.0162,2.01695,2.01585,2.01695,242100000.0
2008-08-27 14:24:00,2.017,2.01755,2.017,2.01745,218600000.0
2008-08-27 14:25:00,2.01755,2.0177,2.01735,2.0177,166700000.0
2008-08-27 14:26:00,2.01775,2.01775,2.01705,2.01715,137800000.0
2008-08-27 14:27:00,2.01715,2.0177,2.0169,2.0171,186000000.0
2008-08-27 14:28:00,2.0172,2.0176,2.0172,2.0175,178800000.0
2008-08-27 14:29:00,2.0178,2.01805,2.01685,2.01755,112500000.0
2008-08-27 14:30:00,2.01765,2.01895,2.0174,2.0189,463500000.0
2008-08-27 14:31:00,2.0188,2.01985,2.0188,2.0189,1367100010.0
2008-08-27 14:32:00,2.0189,2.0191,2.0188,2.0189,1121100001.0
2008-08-27 14:33:00,2.01885,2.0197,2.01885,2.0196,422400001.0
2008-08-27 14:34:00,2.0196,2.0206,2.0196,2.0201,1126400023.0
2008-08-27 14:35:00,2.0201,2.02015,2.0197,2.0201,231100000.0
2008-08-27 14:36:00,2.0201,2.02035,2.0197,2.0199,335000000.0
2008-08-27 14:37:00,2.0199,2.02065,2.0198,2.01995,287600000.0
2008-08-27 14:38:00,2.01995,2.0211,2.01975,2.0209,250000000.0
2008-08-27 14:39:00,2.021,2.021,2.0203,2.0205,267300000.0
2008-08-27 14:40:00,2.02045,2.0207,2.0201,2.02035,237800000.0
2008-08-27 14:41:00,2.02035,2.021,2.02035,2.0209,297900000.0
2008-08-27 14:42:00,2.0209,2.0214,2.02085,2.0213,340300000.0
2008-08-27 14:43:00,2.0213,2.0215,2.0212,2.0214,460000000.0
2008-08-27 14:44:00,2.0214,2.0214,2.0209,2.0213,392100000.0
2008-08-27 14:45:00,2.0213,2.0213,2.0212,2.0213,242600000.0
2008-08-27 14:46:00,2.0213,2.0219,2.0212,2.0215,375400000.0
2008-08-27 14:47:00,2.0215,2.0219,2.02135,2.0217,447800001.0
2008-08-27 14:48:00,2.0217,2.0222,2.0216,2.0221,850399998.0
2008-08-27 14:49:00,2.0221,2.02325,2.022,2.02315,662299998.0
2008-08-27 14:50:00,2.02315,2.0234,2.0228,2.0232,243100000.0
2008-08-27 14:51:00,2.0232,2.02355,2.02285,2.02345,413500000.0
2008-08-27 14:52:00,2.02345,2.0236,2.0232,2.02325,264300000.0
2008-08-27 14:53:00,2.0232,2.0234,2.0231,2.0231,186600000.0
2008-08-27 14:54:00,2.02295,2.0233,2.0225,2.0226,386900000.0
2008-08-27 14:55:00,2.0226,2.0228,2.0225,2.02265,215100000.0
2008-08-27 14:56:00,2.0227,2.02355,2.0226,2.0232,381600000.0
2008-08-27 14:57:00,2.0232,2.0234,2.02255,2.0234,259700001.0
2008-08-27 14:58:00,2.0234,2.02355,2.0228,2.0228,522700000.0
2008-08-27 14:59:00,2.0229,2.02305,2.0228,2.0229,1842400003.0
2008-08-27 15:00:00,2.0229,2.0232,2.0225,2.0226,796700000.0
2008-08-27 15:01:00,2.0226,2.0226,2.0218,2.0218,400500000.0
2008-08-27 15:02:00,2.0222,2.0222,2.02155,2.02185,418499997.0
2008-08-27 15:03:00,2.0219,2.02215,2.02175,2.0221,168800000.0
2008-08-27 15:04:00,2.0222,2.02245,2.0219,2.0219,230800000.0
2008-08-27 15:05:00,2.022,2.0224,2.0219,2.0224,256400000.0
2008-08-27 15:06:00,2.0224,2.0224,2.022,2.0223,77200000.0
2008-08-27 15:07:00,2.0223,2.0223,2.02175,2.0219,86900000.0
2008-08-27 15:08:00,2.0219,2.0221,2.0216,2.0219,146900000.0
2008-08-27 15:09:00,2.0219,2.0219,2.02145,2.02155,120500000.0
2008-08-27 15:10:00,2.02155,2.0216,2.02115,2.0212,416000000.0
2008-08-27 15:11:00,2.0212,2.0212,2.021,2.0212,1189100000.0
2008-08-27 15:12:00,2.0212,2.0213,2.02075,2.0209,579900001.0
2008-08-27 15:13:00,2.0209,2.02105,2.0202,2.0204,304800000.0
2008-08-27 15:14:00,2.02055,2.02065,2.0203,2.02055,257300000.0
2008-08-27 15:15:00,2.02055,2.0206,2.02005,2.0205,196300000.0
2008-08-27 15:16:00,2.0205,2.02065,2.0203,2.0206,252700000.0
2008-08-27 15:17:00,2.0206,2.02095,2.02045,2.02075,157000000.0
2008-08-27 15:18:00,2.02085,2.0213,2.02085,2.02105,207400000.0
2008-08-27 15:19:00,2.02105,2.0211,2.0207,2.0208,186400000.0
2008-08-27 15:20:00,2.02075,2.0211,2.02075,2.0208,265200000.0
2008-08-27 15:21:00,2.0208,2.0214,2.02075,2.02125,200700000.0
2008-08-27 15:22:00,2.0213,2.0214,2.0212,2.0212,109400000.0
2008-08-27 15:23:00,2.0212,2.02165,2.021,2.02165,107300000.0
2008-08-27 15:24:00,2.0216,2.0221,2.02155,2.0217,179900000.0
2008-08-27 15:25:00,2.0218,2.022,2.02175,2.0219,109300000.0
2008-08-27 15:26:00,2.02185,2.0224,2.0218,2.02205,144000000.0
2008-08-27 15:27:00,2.022,2.02235,2.02195,2.02225,157300000.0
2008-08-27 15:28:00,2.02215,2.02245,2.02165,2.0219,221700000.0
2008-08-27 15:29:00,2.0219,2.02195,2.0216,2.0217,202300000.0
2008-08-27 15:30:00,2.0218,2.022,2.0217,2.0218,222500000.0
2008-08-27 15:31:00,2.0218,2.0222,2.0218,2.0219,148300000.0
2008-08-27 15:32:00,2.0219,2.0221,2.02175,2.0221,247000000.0
2008-08-27 15:33:00,2.0221,2.0221,2.0217,2.02175,100100000.0
2008-08-27 15:34:00,2.0217,2.02175,2.02155,2.0216,161500000.0
2008-08-27 15:35:00,2.02165,2.02195,2.02115,2.0215,273900000.0
2008-08-27 15:36:00,2.02145,2.022,2.02145,2.02165,192100000.0
2008-08-27 15:37:00,2.0217,2.0221,2.02165,2.022,220500000.0
2008-08-27 15:38:00,2.022,2.0223,2.0218,2.022,220500000.0
2008-08-27 15:39:00,2.022,2.022,2.0213,2.0216,722100000.0
2008-08-27 15:40:00,2.0216,2.0217,2.0211,2.02145,110900000.0
2008-08-27 15:41:00,2.02145,2.0215,2.0211,2.02135,188500000.0
2008-08-27 15:42:00,2.0214,2.02145,2.021,2.021,115400000.0
2008-08-27 15:43:00,2.0211,2.02115,2.0208,2.0211,85100000.0
2008-08-27 15:44:00,2.0211,2.0211,2.0205,2.02095,267700000.0
2008-08-27 15:45:00,2.0206,2.02105,2.0206,2.0209,192200000.0
2008-08-27 15:46:00,2.02095,2.02095,2.02045,2.02055,204700000.0
2008-08-27 15:47:00,2.02075,2.0209,2.02035,2.02065,408400000.0
2008-08-27 15:48:00,2.0208,2.0211,2.0207,2.0209,162200000.0
2008-08-27 15:49:00,2.0209,2.02115,2.0208,2.021,162900000.0
2008-08-27 15:50:00,2.021,2.02105,2.0207,2.0207,165500000.0
2008-08-27 15:51:00,2.02075,2.02075,2.0205,2.0207,159800000.0
2008-08-27 15:52:00,2.0207,2.02085,2.0205,2.02065,245000000.0
2008-08-27 15:53:00,2.02065,2.0209,2.02055,2.0208,183900000.0
2008-08-27 15:54:00,2.02085,2.021,2.0206,2.02065,207900000.0
2008-08-27 15:55:00,2.02065,2.0208,2.0205,2.0208,118100000.0
2008-08-27 15:56:00,2.02075,2.0213,2.02075,2.0211,368400000.0
2008-08-27 15:57:00,2.0211,2.02155,2.0211,2.0213,289100000.0
2008-08-27 15:58:00,2.0213,2.02135,2.02095,2.021,195500000.0
2008-08-27 15:59:00,2.0212,2.0218,2.021,2.0215,202700000.0
2008-08-27 16:00:00,2.0214,2.02255,2.0214,2.02245,327700000.0
2008-08-27 16:01:00,2.0225,2.02275,2.0222,2.0222,567600008.0
2008-08-27 16:02:00,2.0222,2.0224,2.02165,2.0222,1221700027.0
2008-08-27 16:03:00,2.0218,2.0221,2.0216,2.0219,1609099997.0
2008-08-27 16:04:00,2.0222,2.0223,2.02145,2.0216,1609099997.0
2008-08-27 16:05:00,2.0216,2.0219,2.0216,2.0218,326800000.0
2008-08-27 16:06:00,2.0218,2.022,2.0218,2.0219,492100000.0
2008-08-27 16:07:00,2.0218,2.0222,2.0217,2.0221,304900000.0
2008-08-27 16:08:00,2.022,2.0221,2.0217,2.0219,379700000.0
2008-08-27 16:09:00,2.0219,2.0221,2.0217,2.0221,149000000.0
2008-08-27 16:10:00,2.022,2.0221,2.02145,2.0219,148400000.0
2008-08-27 16:11:00,2.022,2.022,2.0219,2.022,56000000.0
2008-08-27 16:12:00,2.022,2.022,2.02165,2.022,78500000.0
2008-08-27 16:13:00,2.022,2.022,2.0216,2.022,86300000.0
2008-08-27 16:14:00,2.022,2.0221,2.0219,2.022,69700000.0
2008-08-27 16:15:00,2.022,2.022,2.0219,2.022,91000000.0
2008-08-27 16:16:00,2.022,2.0224,2.0219,2.0224,268200000.0
2008-08-27 16:17:00,2.02235,2.02285,2.0221,2.0227,446600000.0
2008-08-27 16:18:00,2.0227,2.0227,2.0225,2.0226,668800000.0
2008-08-27 16:19:00,2.0226,2.0227,2.0225,2.02255,325700000.0
2008-08-27 16:20:00,2.02255,2.02285,2.0225,2.0228,207200000.0
2008-08-27 16:21:00,2.0228,2.02365,2.0227,2.0231,329100000.0
2008-08-27 16:22:00,2.023,2.02385,2.023,2.0231,718000003.0
2008-08-27 16:23:00,2.0231,2.02425,2.02255,2.0242,266400000.0
2008-08-27 16:24:00,2.0242,2.0242,2.0232,2.0234,230900000.0
2008-08-27 16:25:00,2.02335,2.0234,2.023,2.02325,219400000.0
2008-08-27 16:26:00,2.0233,2.0233,2.0229,2.023,192800000.0
2008-08-27 16:27:00,2.0229,2.0232,2.0228,2.0231,147800000.0
2008-08-27 16:28:00,2.02315,2.0235,2.02275,2.0233,154300000.0
2008-08-27 16:29:00,2.0233,2.0233,2.0227,2.0228,236100000.0
2008-08-27 16:30:00,2.0228,2.02335,2.0226,2.0229,206500000.0
2008-08-27 16:31:00,2.0229,2.02295,2.0225,2.02255,264300000.0
2008-08-27 16:32:00,2.02255,2.0227,2.0224,2.02255,164400000.0
2008-08-27 16:33:00,2.02255,2.02255,2.0222,2.02255,83000000.0
2008-08-27 16:34:00,2.02255,2.02255,2.0225,2.02255,35600000.0
2008-08-27 16:35:00,2.02255,2.0229,2.0219,2.02255,268800000.0
2008-08-27 16:36:00,2.02255,2.02335,2.0225,2.0231,344500000.0
2008-08-27 16:37:00,2.02315,2.0236,2.02275,2.0229,329500000.0
2008-08-27 16:38:00,2.02295,2.0231,2.0227,2.023,311500000.0
2008-08-27 16:39:00,2.023,2.02365,2.023,2.0231,240800000.0
2008-08-27 16:40:00,2.0231,2.02315,2.0225,2.0225,303000000.0
2008-08-27 16:41:00,2.0225,2.0231,2.0225,2.023,279800000.0
2008-08-27 16:42:00,2.023,2.0235,2.02285,2.02345,278000000.0
2008-08-27 16:43:00,2.0234,2.0238,2.0233,2.02345,269600000.0
2008-08-27 16:44:00,2.02345,2.0236,2.0231,2.0233,450000000.0
2008-08-27 16:45:00,2.0233,2.0236,2.0232,2.0232,392400000.0
2008-08-27 16:46:00,2.0232,2.0232,2.0225,2.0226,617000000.0
2008-08-27 16:47:00,2.0226,2.0234,2.0225,2.0234,988700000.0
2008-08-27 16:48:00,2.0234,2.0235,2.0231,2.02325,280100000.0
2008-08-27 16:49:00,2.02325,2.02335,2.023,2.0233,216400000.0
2008-08-27 16:50:00,2.02325,2.02335,2.02295,2.0232,233400000.0
2008-08-27 16:51:00,2.0232,2.02335,2.02295,2.0233,194300000.0
2008-08-27 16:52:00,2.0233,2.02345,2.02295,2.02295,184400000.0
2008-08-27 16:53:00,2.02295,2.02335,2.02265,2.0229,370800002.0
2008-08-27 16:54:00,2.023,2.023,2.0218,2.022,216700000.0
2008-08-27 16:55:00,2.022,2.022,2.0219,2.022,69100000.0
2008-08-27 16:56:00,2.02205,2.0222,2.0216,2.0219,255200000.0
2008-08-27 16:57:00,2.0218,2.0219,2.0218,2.0218,91500000.0
2008-08-27 16:58:00,2.0219,2.0219,2.02125,2.0215,102900000.0
2008-08-27 16:59:00,2.0215,2.0216,2.0206,2.0207,331300000.0
2008-08-27 17:00:00,2.0207,2.0208,2.0204,2.02075,226600000.0
2008-08-27 17:01:00,2.021,2.021,2.0205,2.02055,111400000.0
2008-08-27 17:02:00,2.0205,2.0207,2.01935,2.01935,812199998.0
2008-08-27 17:03:00,2.0197,2.0198,2.019,2.019,1045700019.0
2008-08-27 17:04:00,2.0193,2.0193,2.01855,2.0189,1027600038.0
2008-08-27 17:05:00,2.0189,2.0191,2.01875,2.0189,416000000.0
2008-08-27 17:06:00,2.0189,2.0189,2.0188,2.0189,194300000.0
2008-08-27 17:07:00,2.0189,2.0189,2.0175,2.0182,409500000.0
2008-08-27 17:08:00,2.0182,2.0182,2.0175,2.0176,544800000.0
2008-08-27 17:09:00,2.0176,2.0176,2.01685,2.0175,327300000.0
2008-08-27 17:10:00,2.0174,2.0179,2.0172,2.0178,266400000.0
2008-08-27 17:11:00,2.0178,2.0179,2.0175,2.0176,137400000.0
2008-08-27 17:12:00,2.0176,2.0178,2.0173,2.01765,272100000.0
2008-08-27 17:13:00,2.0178,2.018,2.0175,2.0175,151300000.0
2008-08-27 17:14:00,2.0175,2.0177,2.0167,2.0167,382400000.0
2008-08-27 17:15:00,2.0167,2.017,2.0161,2.0161,177600000.0
2008-08-27 17:16:00,2.0161,2.01615,2.01515,2.0155,261700000.0
2008-08-27 17:17:00,2.0155,2.0161,2.0154,2.016,200300000.0
2008-08-27 17:18:00,2.0161,2.01625,2.0159,2.0162,123800000.0
2008-08-27 17:19:00,2.0161,2.0161,2.0155,2.0159,99800000.0
2008-08-27 17:20:00,2.0159,2.0159,2.01515,2.0154,176900000.0
2008-08-27 17:21:00,2.0155,2.0157,2.01515,2.0155,143000000.0
2008-08-27 17:22:00,2.0155,2.0158,2.01485,2.0155,227300000.0
2008-08-27 17:23:00,2.0156,2.0162,2.01555,2.016,147600000.0
2008-08-27 17:24:00,2.016,2.016,2.0154,2.0155,161400000.0
2008-08-27 17:25:00,2.01555,2.0157,2.01525,2.0156,203300000.0
2008-08-27 17:26:00,2.0157,2.016,2.0156,2.0159,206800000.0
2008-08-27 17:27:00,2.0158,2.0159,2.0155,2.0155,337100000.0
2008-08-27 17:28:00,2.0155,2.0156,2.01475,2.0154,407200000.0
2008-08-27 17:29:00,2.0154,2.0159,2.01495,2.0156,1700600001.0
2008-08-27 17:30:00,2.0156,2.0156,2.0153,2.0156,425500000.0
2008-08-27 17:31:00,2.0156,2.0156,2.015,2.0151,422700000.0
2008-08-27 17:32:00,2.0154,2.0154,2.0145,2.01475,526500000.0
2008-08-27 17:33:00,2.01475,2.01525,2.01475,2.0152,569200000.0
2008-08-27 17:34:00,2.0152,2.0155,2.01475,2.01545,684000001.0
2008-08-27 17:35:00,2.01545,2.01575,2.0152,2.0155,497999996.0
2008-08-27 17:36:00,2.01555,2.016,2.01545,2.0157,924299999.0
2008-08-27 17:37:00,2.0157,2.0162,2.0157,2.0161,555200000.0
2008-08-27 17:38:00,2.0161,2.0161,2.01555,2.01555,483100000.0
2008-08-27 17:39:00,2.01555,2.0161,2.01555,2.0158,455400000.0
2008-08-27 17:40:00,2.0158,2.0158,2.0154,2.0155,1067000001.0
2008-08-27 17:41:00,2.0155,2.0155,2.015,2.0151,683300000.0
2008-08-27 17:42:00,2.0151,2.0151,2.0149,2.0151,1273199988.0
2008-08-27 17:43:00,2.0151,2.0151,2.0142,2.0143,1771999993.0
2008-08-27 17:44:00,2.0144,2.0144,2.0139,2.0143,1247100035.0
2008-08-27 17:45:00,2.0143,2.0143,2.0129,2.01375,756900000.0
2008-08-27 17:46:00,2.01375,2.014,2.01355,2.014,857400001.0
2008-08-27 17:47:00,2.014,2.0152,2.014,2.015,483000000.0
2008-08-27 17:48:00,2.015,2.0157,2.01485,2.0155,449000000.0
2008-08-27 17:49:00,2.0155,2.0159,2.01515,2.01575,951199998.0
2008-08-27 17:50:00,2.01575,2.0159,2.01505,2.0154,722500006.0
2008-08-27 17:51:00,2.0154,2.0154,2.01455,2.015,1482100001.0
2008-08-27 17:52:00,2.01495,2.0154,2.01485,2.0154,512400000.0
2008-08-27 17:53:00,2.0154,2.0165,2.0154,2.0162,433899999.0
2008-08-27 17:54:00,2.0162,2.0164,2.01595,2.01605,304200000.0
2008-08-27 17:55:00,2.01605,2.0165,2.01585,2.0162,215100000.0
2008-08-27 17:56:00,2.01625,2.0164,2.0158,2.0159,102800000.0
2008-08-27 17:57:00,2.0159,2.0165,2.0158,2.0164,132100000.0
2008-08-27 17:58:00,2.0163,2.0167,2.01605,2.0163,199000000.0
2008-08-27 17:59:00,2.01635,2.01695,2.01635,2.0165,192600000.0
2008-08-27 18:00:00,2.0165,2.0165,2.0164,2.0165,32000000.0
2008-08-27 18:01:00,2.0165,2.0165,2.0157,2.0159,71400000.0
2008-08-27 18:02:00,2.0159,2.01595,2.0155,2.01585,71800000.0
2008-08-27 18:03:00,2.0159,2.0159,2.01545,2.0159,47500000.0
2008-08-27 18:04:00,2.0159,2.016,2.01575,2.016,52200000.0
2008-08-27 18:05:00,2.016,2.01605,2.0156,2.01605,87199997.0
2008-08-27 18:06:00,2.01595,2.0161,2.01585,2.01585,97800000.0
2008-08-27 18:07:00,2.016,2.0166,2.01575,2.0165,49100000.0
2008-08-27 18:08:00,2.0164,2.0166,2.01635,2.01635,35400000.0
2008-08-27 18:09:00,2.0164,2.0164,2.016,2.01615,99200000.0
2008-08-27 18:10:00,2.01615,2.01645,2.01605,2.0164,52500000.0
2008-08-27 18:11:00,2.01625,2.01665,2.01625,2.0165,79000000.0
2008-08-27 18:12:00,2.0165,2.0165,2.0164,2.0164,60000000.0
2008-08-27 18:13:00,2.0165,2.0165,2.0164,2.0165,64000000.0
2008-08-27 18:14:00,2.0164,2.0165,2.0164,2.0165,27000000.0
2008-08-27 18:15:00,2.0165,2.0166,2.0164,2.0165,81600000.0
2008-08-27 18:16:00,2.01655,2.0166,2.0164,2.0166,104900000.0
2008-08-27 18:17:00,2.01655,2.01705,2.01655,2.0168,117800000.0
2008-08-27 18:18:00,2.0168,2.0175,2.0168,2.0175,124100000.0
2008-08-27 18:19:00,2.0175,2.0175,2.01725,2.0173,54800000.0
2008-08-27 18:20:00,2.0173,2.0175,2.01715,2.01745,72400000.0
2008-08-27 18:21:00,2.0174,2.0174,2.017,2.017,95600000.0
2008-08-27 18:22:00,2.017,2.0173,2.0169,2.0173,290400000.0
2008-08-27 18:23:00,2.0172,2.0176,2.01715,2.0174,108800000.0
2008-08-27 18:24:00,2.0176,2.0177,2.0172,2.0174,159700000.0
2008-08-27 18:25:00,2.0173,2.01735,2.01705,2.01715,53700000.0
2008-08-27 18:26:00,2.01715,2.0173,2.017,2.0172,62800000.0
2008-08-27 18:27:00,2.0172,2.0172,2.01695,2.0171,94900000.0
2008-08-27 18:28:00,2.0171,2.0175,2.01705,2.0175,58400000.0
2008-08-27 18:29:00,2.0175,2.0175,2.0172,2.0174,45700000.0
2008-08-27 18:30:00,2.0174,2.01755,2.01715,2.01715,97300000.0
2008-08-27 18:31:00,2.01715,2.0175,2.01715,2.0172,112600000.0
2008-08-27 18:32:00,2.0172,2.0172,2.0169,2.01705,113600000.0
2008-08-27 18:33:00,2.017,2.01745,2.01695,2.0174,153900000.0
2008-08-27 18:34:00,2.0174,2.01775,2.0174,2.01755,117900000.0
2008-08-27 18:35:00,2.0175,2.01765,2.0172,2.01745,156300000.0
2008-08-27 18:36:00,2.01755,2.01765,2.01715,2.01715,120800000.0
2008-08-27 18:37:00,2.01715,2.01755,2.01685,2.0169,119000000.0
2008-08-27 18:38:00,2.0169,2.0169,2.0167,2.0168,239000000.0
2008-08-27 18:39:00,2.0168,2.0168,2.0166,2.0166,181400000.0
2008-08-27 18:40:00,2.0166,2.01695,2.0166,2.0169,72700000.0
2008-08-27 18:41:00,2.01695,2.0171,2.0167,2.0169,179400000.0
2008-08-27 18:42:00,2.0169,2.0171,2.01685,2.017,162200000.0
2008-08-27 18:43:00,2.017,2.0174,2.0169,2.01725,158800000.0
2008-08-27 18:44:00,2.01725,2.0177,2.0172,2.0173,187000000.0
2008-08-27 18:45:00,2.0173,2.0178,2.01725,2.01775,70800000.0
2008-08-27 18:46:00,2.0178,2.0178,2.0174,2.0178,77100000.0
2008-08-27 18:47:00,2.01785,2.01795,2.01775,2.01785,16100000.0
2008-08-27 18:48:00,2.01785,2.018,2.0175,2.0175,120100000.0
2008-08-27 18:49:00,2.01745,2.01765,2.01745,2.01755,81700000.0
2008-08-27 18:50:00,2.0177,2.0178,2.01755,2.0176,68900000.0
2008-08-27 18:51:00,2.01765,2.0178,2.0174,2.0178,114300000.0
2008-08-27 18:52:00,2.0178,2.0178,2.01735,2.0175,102200000.0
2008-08-27 18:53:00,2.0175,2.0176,2.01715,2.0172,58900000.0
2008-08-27 18:54:00,2.0172,2.0172,2.01705,2.0171,81900000.0
2008-08-27 18:55:00,2.0171,2.01715,2.0163,2.0167,73000000.0
2008-08-27 18:56:00,2.0167,2.0168,2.0167,2.0168,97600000.0
2008-08-27 18:57:00,2.0168,2.0168,2.0166,2.0168,84500000.0
2008-08-27 18:58:00,2.0168,2.0168,2.0164,2.0164,112200000.0
2008-08-27 18:59:00,2.0168,2.0168,2.01605,2.0164,174800000.0
2008-08-27 19:00:00,2.0164,2.01655,2.0162,2.01645,159900000.0
2008-08-27 19:01:00,2.0165,2.0166,2.0163,2.0165,88200000.0
2008-08-27 19:02:00,2.01645,2.0167,2.01605,2.01605,172800000.0
2008-08-27 19:03:00,2.01605,2.01605,2.0156,2.01585,126700000.0
2008-08-27 19:04:00,2.01585,2.01595,2.0156,2.0156,109000000.0
2008-08-27 19:05:00,2.0156,2.0159,2.01545,2.0157,125400000.0
2008-08-27 19:06:00,2.0157,2.0157,2.015,2.015,35500000.0
2008-08-27 19:07:00,2.015,2.0153,2.01495,2.0153,112000000.0
2008-08-27 19:08:00,2.0152,2.0152,2.01475,2.01485,119400000.0
2008-08-27 19:09:00,2.01485,2.0153,2.01475,2.01525,95200000.0
2008-08-27 19:10:00,2.01525,2.0156,2.0152,2.0152,124400000.0
2008-08-27 19:11:00,2.0152,2.01535,2.01475,2.0148,151400000.0
2008-08-27 19:12:00,2.0148,2.0149,2.0147,2.01485,135400000.0
2008-08-27 19:13:00,2.01485,2.0153,2.0144,2.0152,138000000.0
2008-08-27 19:14:00,2.01515,2.0153,2.01505,2.0152,74600000.0
2008-08-27 19:15:00,2.0152,2.01555,2.0151,2.01555,79200000.0
2008-08-27 19:16:00,2.01545,2.0155,2.0152,2.0152,67100000.0
2008-08-27 19:17:00,2.0152,2.0152,2.015,2.01505,47200000.0
2008-08-27 19:18:00,2.01505,2.01515,2.0148,2.01495,138900000.0
2008-08-27 19:19:00,2.0149,2.0151,2.01435,2.0145,84300000.0
2008-08-27 19:20:00,2.0146,2.0149,2.0145,2.0147,88100000.0
2008-08-27 19:21:00,2.0147,2.0148,2.0146,2.0148,42100000.0
2008-08-27 19:22:00,2.0148,2.0149,2.01445,2.01485,58000000.0
2008-08-27 19:23:00,2.0149,2.0151,2.0149,2.0151,62100000.0
2008-08-27 19:24:00,2.015,2.0152,2.0142,2.0142,76700000.0
2008-08-27 19:25:00,2.0143,2.0147,2.0143,2.0147,33000000.0
2008-08-27 19:26:00,2.0147,2.01475,2.01465,2.01475,43200000.0
2008-08-27 19:27:00,2.0148,2.01485,2.0146,2.0146,71400000.0
2008-08-27 19:28:00,2.0146,2.0149,2.0146,2.0149,121300000.0
2008-08-27 19:29:00,2.0149,2.015,2.01485,2.01485,20700000.0
2008-08-27 19:30:00,2.0149,2.01505,2.01475,2.01475,45600000.0
2008-08-27 19:31:00,2.01485,2.01485,2.01465,2.01465,46100000.0
2008-08-27 19:32:00,2.01465,2.0147,2.01455,2.01455,10000000.0
2008-08-27 19:33:00,2.0146,2.01465,2.0144,2.0146,30700000.0
2008-08-27 19:34:00,2.0146,2.0146,2.0144,2.0144,20600000.0
2008-08-27 19:35:00,2.0144,2.0146,2.0142,2.0146,22000000.0
2008-08-27 19:36:00,2.0146,2.0146,2.0146,2.0146,14400000.0
2008-08-27 19:37:00,2.0146,2.0146,2.0146,2.0146,32600000.0
2008-08-27 19:38:00,2.0147,2.0147,2.01415,2.0146,93000000.0
2008-08-27 19:39:00,2.0146,2.0146,2.01395,2.014,41000000.0
2008-08-27 19:40:00,2.0142,2.0143,2.01375,2.0139,34700000.0
2008-08-27 19:41:00,2.0139,2.01435,2.0139,2.0142,69200000.0
2008-08-27 19:42:00,2.0142,2.0144,2.0141,2.0143,96200000.0
2008-08-27 19:43:00,2.0142,2.0151,2.01415,2.015,128900000.0
2008-08-27 19:44:00,2.01505,2.0152,2.01495,2.015,23900000.0
2008-08-27 19:45:00,2.01495,2.0152,2.01495,2.0151,35400000.0
2008-08-27 19:46:00,2.01515,2.01515,2.0147,2.01475,64300000.0
2008-08-27 19:47:00,2.01475,2.01495,2.01475,2.0148,42900000.0
2008-08-27 19:48:00,2.0148,2.0151,2.01465,2.0148,33600000.0
2008-08-27 19:49:00,2.0148,2.0148,2.0146,2.0147,203800000.0
2008-08-27 19:50:00,2.0147,2.0147,2.0146,2.0147,250600000.0
2008-08-27 19:51:00,2.0147,2.0147,2.0145,2.0147,389100000.0
2008-08-27 19:52:00,2.0147,2.0147,2.0146,2.0147,374400000.0
2008-08-27 19:53:00,2.0147,2.0147,2.0145,2.0145,21700000.0
2008-08-27 19:54:00,2.0145,2.0147,2.01385,2.0143,251400001.0
2008-08-27 19:55:00,2.0143,2.0146,2.0143,2.0146,49700000.0
2008-08-27 19:56:00,2.0146,2.0146,2.01405,2.0144,32000000.0
2008-08-27 19:57:00,2.0144,2.0146,2.0141,2.0144,78000000.0
2008-08-27 19:58:00,2.0144,2.0144,2.0139,2.0144,197399996.0
2008-08-27 19:59:00,2.0144,2.0144,2.01345,2.0138,404900000.0
2008-08-27 20:00:00,2.0138,2.0141,2.0138,2.0141,179000000.0
2008-08-27 20:01:00,2.0141,2.01415,2.014,2.0141,141800000.0
2008-08-27 20:02:00,2.0143,2.0144,2.01405,2.0143,48100000.0
2008-08-27 20:03:00,2.0144,2.0145,2.014,2.0144,49700000.0
2008-08-27 20:04:00,2.0144,2.0145,2.0138,2.0144,50600000.0
2008-08-27 20:05:00,2.0144,2.0145,2.0138,2.0138,117100000.0
2008-08-27 20:06:00,2.0138,2.0138,2.0135,2.0135,121100000.0
2008-08-27 20:07:00,2.0135,2.0135,2.0133,2.0135,66200000.0
2008-08-27 20:08:00,2.0133,2.0136,2.0133,2.0136,45400000.0
2008-08-27 20:09:00,2.0136,2.0138,2.01355,2.0136,89100000.0
2008-08-27 20:10:00,2.0136,2.014,2.01355,2.014,50200000.0
2008-08-27 20:11:00,2.01395,2.0143,2.01395,2.014,72600000.0
2008-08-27 20:12:00,2.014,2.014,2.0138,2.014,31000000.0
2008-08-27 20:13:00,2.014,2.014,2.0137,2.0138,23700000.0
2008-08-27 20:14:00,2.0137,2.0144,2.0137,2.0144,47100000.0
2008-08-27 20:15:00,2.0143,2.0143,2.01405,2.0142,62600000.0
2008-08-27 20:16:00,2.01415,2.01425,2.0137,2.0138,63100000.0
2008-08-27 20:17:00,2.0138,2.0144,2.0137,2.0142,127600000.0
2008-08-27 20:18:00,2.0142,2.01455,2.0141,2.0141,81400000.0
2008-08-27 20:19:00,2.0141,2.01445,2.01405,2.0144,74100000.0
2008-08-27 20:20:00,2.0144,2.0144,2.014,2.014,122100000.0
2008-08-27 20:21:00,2.0139,2.014,2.01385,2.014,76300000.0
2008-08-27 20:22:00,2.01405,2.01435,2.0139,2.0139,43800000.0
2008-08-27 20:23:00,2.014,2.014,2.0139,2.014,36600000.0
2008-08-27 20:24:00,2.014,2.014,2.014,2.014,22000000.0
2008-08-27 20:25:00,2.014,2.014,2.0136,2.014,49800000.0
2008-08-27 20:26:00,2.014,2.014,2.01315,2.0139,39500000.0
2008-08-27 20:27:00,2.0139,2.014,2.0138,2.014,53600000.0
2008-08-27 20:28:00,2.014,2.0141,2.0134,2.0135,104700000.0
2008-08-27 20:29:00,2.0136,2.01405,2.01355,2.014,86000000.0
2008-08-27 20:30:00,2.014,2.0141,2.0139,2.014,68400000.0
2008-08-27 20:31:00,2.014,2.014,2.0139,2.014,37000000.0
2008-08-27 20:32:00,2.014,2.014,2.0136,2.0136,18100000.0
2008-08-27 20:33:00,2.0135,2.014,2.01325,2.0134,82100000.0
2008-08-27 20:34:00,2.0135,2.014,2.01325,2.01385,52700000.0
2008-08-27 20:35:00,2.0136,2.014,2.01325,2.0133,25800000.0
2008-08-27 20:36:00,2.0133,2.0134,2.0128,2.0128,42900000.0
2008-08-27 20:37:00,2.0128,2.0129,2.01265,2.01265,38600000.0
2008-08-27 20:38:00,2.01265,2.013,2.01265,2.013,24900000.0
2008-08-27 20:39:00,2.013,2.0132,2.013,2.0131,47100000.0
2008-08-27 20:40:00,2.01315,2.0133,2.0129,2.0131,76500000.0
2008-08-27 20:41:00,2.0133,2.01345,2.013,2.01335,79900000.0
2008-08-27 20:42:00,2.01335,2.01365,2.01325,2.0135,99500000.0
2008-08-27 20:43:00,2.0135,2.0136,2.01345,2.0136,35000000.0
2008-08-27 20:44:00,2.0136,2.0136,2.01345,2.0135,40100000.0
2008-08-27 20:45:00,2.0135,2.0136,2.01345,2.0136,78700000.0
2008-08-27 20:46:00,2.0136,2.0136,2.0134,2.0135,130800000.0
2008-08-27 20:47:00,2.01345,2.01375,2.01325,2.0136,50300000.0
2008-08-27 20:48:00,2.0136,2.0136,2.0136,2.0136,21000000.0
2008-08-27 20:49:00,2.0136,2.0136,2.0136,2.0136,24000000.0
2008-08-27 20:50:00,2.0136,2.0136,2.0136,2.0136,30000000.0
2008-08-27 20:51:00,2.0136,2.0136,2.01295,2.0131,41700000.0
2008-08-27 20:52:00,2.01295,2.01345,2.01295,2.01305,27900000.0
2008-08-27 20:53:00,2.013,2.01315,2.013,2.01305,31000000.0
2008-08-27 20:54:00,2.01305,2.0131,2.01305,2.0131,68000000.0
2008-08-27 20:55:00,2.0131,2.0131,2.0131,2.0131,17600000.0
2008-08-27 20:56:00,2.0131,2.0131,2.0127,2.01285,373200000.0
2008-08-27 20:57:00,2.01285,2.0129,2.01275,2.0128,116800000.0
2008-08-27 20:58:00,2.0128,2.0128,2.0126,2.0128,267000000.0
2008-08-27 20:59:00,2.0128,2.0128,2.0122,2.0127,262000000.0
2008-08-27 21:00:00,2.0127,2.0128,2.0127,2.0128,41100000.0
2008-08-27 21:01:00,2.0128,2.01285,2.0128,2.0128,9000000.0
2008-08-27 21:02:00,2.0128,2.013,2.0127,2.0128,48300000.0
2008-08-27 21:03:00,2.0128,2.0131,2.0128,2.01305,43900000.0
2008-08-27 21:04:00,2.0131,2.0133,2.01305,2.0132,61800000.0
2008-08-27 21:05:00,2.01335,2.0135,2.01335,2.0134,31200000.0
2008-08-27 21:06:00,2.0135,2.0136,2.0133,2.01355,95400000.0
2008-08-27 21:07:00,2.0136,2.0136,2.01335,2.0134,69100000.0
2008-08-27 21:08:00,2.0134,2.0134,2.013,2.01305,47900000.0
2008-08-27 21:09:00,2.0131,2.0131,2.013,2.013,54800000.0
2008-08-27 21:10:00,2.013,2.0131,2.013,2.0131,43400000.0
2008-08-27 21:11:00,2.013,2.0134,2.013,2.0133,55000000.0
2008-08-27 21:12:00,2.0132,2.0133,2.0131,2.0131,27800000.0
2008-08-27 21:13:00,2.0131,2.0132,2.013,2.0132,7800000.0
2008-08-27 21:14:00,2.0132,2.0132,2.0127,2.01285,22900000.0
2008-08-27 21:15:00,2.0132,2.0132,2.0125,2.013,67400000.0
2008-08-27 21:16:00,2.013,2.0132,2.01235,2.0132,74700000.0
2008-08-27 21:17:00,2.0131,2.0132,2.0131,2.0132,4000000.0
2008-08-27 21:18:00,2.0128,2.01305,2.0128,2.01295,36400000.0
2008-08-27 21:19:00,2.01295,2.0133,2.01295,2.0132,16000000.0
2008-08-27 21:20:00,2.01315,2.01325,2.01305,2.0132,71900000.0
2008-08-27 21:21:00,2.01315,2.0133,2.0131,2.0132,9100000.0
2008-08-27 21:22:00,2.0133,2.0134,2.01285,2.0131,20600000.0
2008-08-27 21:23:00,2.0131,2.0133,2.013,2.0131,15200000.0
2008-08-27 21:24:00,2.013,2.0131,2.0128,2.0128,18000000.0
2008-08-27 21:25:00,2.0128,2.0129,2.01235,2.01245,81200000.0
2008-08-27 21:26:00,2.01245,2.01255,2.01225,2.0123,65300000.0
2008-08-27 21:27:00,2.0123,2.0125,2.0123,2.0123,54600000.0
2008-08-27 21:28:00,2.0123,2.01275,2.0119,2.0124,101200000.0
2008-08-27 21:29:00,2.0124,2.0124,2.0119,2.0122,417700000.0
2008-08-27 21:30:00,2.0122,2.01285,2.0119,2.0126,434300000.0
2008-08-27 21:31:00,2.0127,2.0127,2.0116,2.0122,229200000.0
2008-08-27 21:32:00,2.0122,2.0122,2.0114,2.0118,125500000.0
2008-08-27 21:33:00,2.0119,2.012,2.01175,2.01175,29300000.0
2008-08-27 21:34:00,2.01175,2.01215,2.01175,2.012,62300000.0
2008-08-27 21:35:00,2.012,2.01235,2.0119,2.0123,115600000.0
2008-08-27 21:36:00,2.0122,2.01255,2.0122,2.0125,59400000.0
2008-08-27 21:37:00,2.0125,2.0131,2.0125,2.0129,110000000.0
2008-08-27 21:38:00,2.0129,2.01315,2.0126,2.0129,121900000.0
2008-08-27 21:39:00,2.0129,2.01335,2.0129,2.0132,82300000.0
2008-08-27 21:40:00,2.01315,2.01325,2.0131,2.0131,53900000.0
2008-08-27 21:41:00,2.0131,2.0131,2.0128,2.0128,91900000.0
2008-08-27 21:42:00,2.0127,2.0131,2.0127,2.0131,28100000.0
2008-08-27 21:43:00,2.0131,2.0131,2.0131,2.0131,11000000.0
2008-08-27 21:44:00,2.0131,2.0131,2.0131,2.0131,11000000.0
2008-08-27 21:45:00,2.0131,2.0131,2.0131,2.0131,11000000.0
2008-08-27 21:46:00,2.0131,2.0131,2.0127,2.0128,26200000.0
2008-08-27 21:47:00,2.0128,2.0131,2.0127,2.0127,49500000.0
2008-08-27 21:48:00,2.0128,2.0128,2.0128,2.0128,6200000.0
2008-08-27 21:49:00,2.013,2.0131,2.0128,2.0128,4800000.0
2008-08-27 21:50:00,2.0131,2.0131,2.0131,2.0131,10000000.0
2008-08-27 21:51:00,2.0131,2.0131,2.0131,2.0131,9000000.0
2008-08-27 21:52:00,2.0131,2.0131,2.0129,2.0131,22300000.0
2008-08-27 21:53:00,2.0131,2.0133,2.01255,2.0133,34900000.0
2008-08-27 21:54:00,2.0134,2.0134,2.0133,2.0133,20000000.0
2008-08-27 21:55:00,2.0133,2.0133,2.013,2.013,37800000.0
2008-08-27 21:56:00,2.013,2.0132,2.013,2.0131,24300000.0
2008-08-27 21:57:00,2.0131,2.0132,2.0131,2.0131,7800000.0
2008-08-27 21:58:00,2.0131,2.0131,2.01245,2.013,28300000.0
2008-08-27 21:59:00,2.013,2.013,2.01245,2.0128,36200000.0
2008-08-27 22:00:00,2.0128,2.0129,2.0128,2.0129,47400000.0
2008-08-27 22:01:00,2.0129,2.0131,2.01275,2.0129,18200000.0
2008-08-27 22:02:00,2.0129,2.013,2.0128,2.013,23100000.0
2008-08-27 22:03:00,2.013,2.01315,2.0129,2.01315,27400000.0
2008-08-27 22:04:00,2.01315,2.0133,2.0131,2.0132,34000000.0
2008-08-27 22:05:00,2.0132,2.0132,2.0131,2.0132,27000000.0
2008-08-27 22:06:00,2.0132,2.0133,2.0132,2.01325,16100000.0
2008-08-27 22:07:00,2.01325,2.0133,2.0132,2.0132,39800000.0
2008-08-27 22:08:00,2.0133,2.01355,2.0133,2.0135,22900000.0
2008-08-27 22:09:00,2.0135,2.0135,2.0134,2.0134,8000000.0
2008-08-27 22:10:00,2.0134,2.0135,2.01335,2.0134,35100000.0
2008-08-27 22:11:00,2.0134,2.0135,2.01335,2.0135,22000000.0
2008-08-27 22:12:00,2.0134,2.0134,2.0132,2.0134,105700000.0
2008-08-27 22:13:00,2.0134,2.0134,2.013,2.013,152700000.0
2008-08-27 22:14:00,2.0134,2.0134,2.013,2.0134,140800000.0
2008-08-27 22:15:00,2.0132,2.0135,2.013,2.013,254500000.0
2008-08-27 22:16:00,2.0131,2.0132,2.0129,2.0132,180800000.0
2008-08-27 22:17:00,2.0129,2.0132,2.0129,2.0132,133800000.0
2008-08-27 22:18:00,2.0132,2.0132,2.013,2.013,203600000.0
2008-08-27 22:19:00,2.0131,2.01335,2.01305,2.0133,633000000.0
2008-08-27 22:20:00,2.0132,2.0134,2.01315,2.0134,104000000.0
2008-08-27 22:21:00,2.0134,2.0136,2.0132,2.0136,60900001.0
2008-08-27 22:22:00,2.0136,2.0137,2.0136,2.0136,52200000.0
2008-08-27 22:23:00,2.0136,2.0136,2.0128,2.013,193500000.0
2008-08-27 22:24:00,2.01295,2.0134,2.0129,2.013,135000000.0
2008-08-27 22:25:00,2.0132,2.0134,2.01285,2.01285,91099999.0
2008-08-27 22:26:00,2.013,2.013,2.013,2.013,61199999.0
2008-08-27 22:27:00,2.0131,2.0135,2.013,2.0131,110799999.0
2008-08-27 22:28:00,2.01285,2.01325,2.01285,2.01325,248647007.0
2008-08-27 22:29:00,2.01315,2.0135,2.01315,2.0135,65700000.0
2008-08-27 22:30:00,2.0135,2.0135,2.01325,2.01325,17600000.0
2008-08-27 22:31:00,2.01325,2.01355,2.01305,2.0134,244600000.0
2008-08-27 22:32:00,2.01345,2.01355,2.0134,2.01355,27500000.0
2008-08-27 22:33:00,2.01355,2.0137,2.0133,2.01335,59100000.0
2008-08-27 22:34:00,2.01335,2.0135,2.01335,2.0134,13400000.0
2008-08-27 22:35:00,2.01335,2.01345,2.01315,2.0134,25700000.0
2008-08-27 22:36:00,2.0135,2.0135,2.0132,2.0133,8400000.0
2008-08-27 22:37:00,2.0134,2.0137,2.0134,2.0135,87800000.0
2008-08-27 22:38:00,2.01345,2.0144,2.01345,2.0141,84400000.0
2008-08-27 22:39:00,2.0141,2.01435,2.0141,2.01435,57700000.0
2008-08-27 22:40:00,2.0144,2.0147,2.01395,2.0147,86800000.0
2008-08-27 22:41:00,2.0145,2.0148,2.0145,2.0146,125000000.0
2008-08-27 22:42:00,2.0146,2.01465,2.01435,2.01465,54200000.0
2008-08-27 22:43:00,2.0147,2.0148,2.0147,2.0148,3000000.0
2008-08-27 22:44:00,2.0148,2.0148,2.01435,2.01465,93900000.0
2008-08-27 22:45:00,2.0147,2.0152,2.01455,2.0146,549746992.0
2008-08-27 22:46:00,2.0146,2.01475,2.0146,2.0146,417700000.0
2008-08-27 22:47:00,2.0146,2.01475,2.0146,2.01475,244799997.0
2008-08-27 22:48:00,2.01475,2.01475,2.0146,2.0146,43800000.0
2008-08-27 22:49:00,2.0146,2.01475,2.01455,2.01465,241599998.0
2008-08-27 22:50:00,2.01465,2.01465,2.01455,2.0146,334899996.0
2008-08-27 22:51:00,2.0146,2.0146,2.01455,2.0146,351099998.0
2008-08-27 22:52:00,2.0146,2.0146,2.01445,2.01455,509199997.0
2008-08-27 22:53:00,2.01455,2.01465,2.01455,2.0146,140399996.0
2008-08-27 22:54:00,2.01455,2.0148,2.01455,2.0147,100599997.0
2008-08-27 22:55:00,2.0146,2.0146,2.0146,2.0146,93000000.0
2008-08-27 22:56:00,2.01465,2.01465,2.01455,2.0146,158700001.0
2008-08-27 22:57:00,2.0146,2.0146,2.0146,2.0146,30200001.0
2008-08-27 22:58:00,2.0146,2.0146,2.0146,2.0146,151000005.0
2008-08-27 22:59:00,2.01455,2.0146,2.01455,2.0146,91600003.0
2008-08-27 23:00:00,2.01465,2.0148,2.01455,2.0146,126300004.0
2008-08-27 23:01:00,2.01379,2.01388,2.01334,2.01359,20800000.0
2008-08-27 23:02:00,2.0141,2.0144,2.0134,2.0144,168700004.0
2008-08-27 23:03:00,2.01355,2.0144,2.01335,2.01395,262100003.0
2008-08-27 23:04:00,2.0139,2.0142,2.0139,2.0142,4000000.0
2008-08-27 23:05:00,2.01415,2.0143,2.01415,2.0143,5000000.0
2008-08-27 23:06:00,2.0142,2.01435,2.0141,2.0142,5000000.0
2008-08-27 23:07:00,2.0141,2.0141,2.0141,2.0141,1000000.0
2008-08-27 23:08:00,2.01405,2.01405,2.01405,2.01405,1000000.0
2008-08-27 23:09:00,2.0141,2.0141,2.01405,2.01405,2000000.0
2008-08-27 23:10:00,2.014,2.01405,2.014,2.01405,2000000.0
2008-08-27 23:11:00,2.01425,2.01425,2.0141,2.0142,4000000.0
2008-08-27 23:12:00,2.0143,2.0143,2.0143,2.0143,1000000.0
2008-08-27 23:13:00,2.01435,2.0146,2.01435,2.0146,47100000.0
2008-08-27 23:14:00,2.01443,2.01458,2.014,2.01433,33600000.0
2008-08-27 23:15:00,2.01475,2.015,2.0146,2.01475,36000000.0
2008-08-27 23:16:00,2.0148,2.0148,2.0144,2.0145,35200000.0
2008-08-27 23:17:00,2.0145,2.0145,2.0144,2.0144,13800000.0
2008-08-27 23:18:00,2.0144,2.0144,2.0144,2.0144,10800000.0
2008-08-27 23:19:00,2.0144,2.0145,2.0144,2.0145,131600000.0
2008-08-27 23:20:00,2.0146,2.0148,2.0146,2.0148,5000000.0
2008-08-27 23:21:00,2.0144,2.0144,2.01425,2.01425,18900000.0
2008-08-27 23:22:00,2.0144,2.0144,2.0144,2.0144,21600000.0
2008-08-27 23:23:00,2.0144,2.0144,2.01325,2.01325,142300000.0
2008-08-27 23:24:00,2.0131,2.0142,2.0131,2.01385,61700000.0
2008-08-27 23:25:00,2.0135,2.01365,2.0135,2.01355,15700000.0
2008-08-27 23:26:00,2.01355,2.01425,2.01355,2.01425,22000000.0
2008-08-27 23:27:00,2.01365,2.0138,2.01365,2.0138,4200000.0
2008-08-27 23:28:00,2.0138,2.0141,2.0136,2.0141,48300000.0
2008-08-27 23:29:00,2.0141,2.0141,2.014,2.01405,14800000.0
2008-08-27 23:30:00,2.0141,2.0141,2.01405,2.0141,10500000.0
2008-08-27 23:31:00,2.01405,2.0141,2.014,2.014,10500000.0
2008-08-27 23:32:00,2.0139,2.014,2.0138,2.014,41600000.0
2008-08-27 23:33:00,2.0141,2.0142,2.0141,2.0142,5000000.0
2008-08-27 23:34:00,2.0142,2.0142,2.01385,2.01395,8300000.0
2008-08-27 23:35:00,2.01405,2.0142,2.01405,2.0141,22100000.0
2008-08-27 23:36:00,2.014,2.01405,2.0138,2.01385,12600000.0
2008-08-27 23:37:00,2.0138,2.0139,2.0138,2.01385,8500000.0
2008-08-27 23:38:00,2.01395,2.0141,2.0137,2.0141,30400000.0
2008-08-27 23:39:00,2.01415,2.0143,2.01395,2.014,26300000.0
2008-08-27 23:40:00,2.01405,2.0141,2.01375,2.01385,19800000.0
2008-08-27 23:41:00,2.01385,2.01395,2.0138,2.01395,7200000.0
2008-08-27 23:42:00,2.0139,2.014,2.0139,2.01395,8400000.0
2008-08-27 23:43:00,2.0139,2.01445,2.0139,2.0141,39800000.0
2008-08-27 23:44:00,2.01415,2.0142,2.0139,2.0142,33200000.0
2008-08-27 23:45:00,2.0143,2.0143,2.0137,2.0138,3000000.0
2008-08-27 23:46:00,2.0138,2.0142,2.0137,2.01415,17700000.0
2008-08-27 23:47:00,2.01415,2.01415,2.01415,2.01415,9000000.0
2008-08-27 23:48:00,2.0143,2.0143,2.0143,2.0143,1000000.0
2008-08-27 23:49:00,2.01371,2.01376,2.01335,2.01335,20300000.0
2008-08-27 23:50:00,2.01348,2.01355,2.01324,2.01354,11100000.0
2008-08-27 23:51:00,2.0144,2.0144,2.0144,2.0144,1000000.0
2008-08-27 23:52:00,2.0144,2.0144,2.0144,2.0144,1000000.0
2008-08-27 23:53:00,2.0144,2.0144,2.0144,2.0144,4000000.0
2008-08-27 23:54:00,2.0136,2.01435,2.0135,2.01385,23200000.0
2008-08-27 23:55:00,2.014,2.01405,2.01355,2.01375,39100000.0
2008-08-27 23:56:00,2.01375,2.01375,2.01315,2.0137,253400000.0
2008-08-27 23:57:00,2.0137,2.0137,2.01295,2.0131,151200000.0
2008-08-27 23:58:00,2.01325,2.01325,2.01275,2.0128,82700000.0
2008-08-27 23:59:00,2.01285,2.0129,2.0125,2.01275,37800000.0
2008-08-28 00:00:00,2.0129,2.01295,2.01275,2.01285,35700000.0
2008-08-28 00:01:00,2.01275,2.0129,2.01275,2.0129,20900000.0
2008-08-28 00:02:00,2.0129,2.0129,2.0126,2.0126,23900000.0
2008-08-28 00:03:00,2.01265,2.01275,2.0126,2.01275,19000000.0
2008-08-28 00:04:00,2.01275,2.01325,2.01275,2.01305,23200000.0
2008-08-28 00:05:00,2.0131,2.01315,2.0129,2.01295,44600000.0
2008-08-28 00:06:00,2.01295,2.0131,2.0129,2.0131,23500000.0
2008-08-28 00:07:00,2.0131,2.0131,2.0128,2.0128,6400000.0
2008-08-28 00:08:00,2.0129,2.0129,2.01285,2.0129,8400000.0
2008-08-28 00:09:00,2.01295,2.01295,2.0128,2.0128,17600000.0
2008-08-28 00:10:00,2.0128,2.0129,2.0128,2.0128,20100000.0
2008-08-28 00:11:00,2.0128,2.01305,2.0128,2.013,24900000.0
2008-08-28 00:12:00,2.013,2.013,2.0128,2.0128,20200000.0
2008-08-28 00:13:00,2.0128,2.01295,2.0128,2.0128,19200000.0
2008-08-28 00:14:00,2.0128,2.0129,2.0128,2.0128,22000000.0
2008-08-28 00:15:00,2.0128,2.0129,2.0128,2.0128,36000000.0
2008-08-28 00:16:00,2.0128,2.0128,2.0128,2.0128,10000000.0
2008-08-28 00:17:00,2.0128,2.0128,2.0128,2.0128,7400000.0
2008-08-28 00:18:00,2.0128,2.0131,2.0128,2.0131,21800000.0
2008-08-28 00:19:00,2.0131,2.0131,2.0128,2.0128,33900000.0
2008-08-28 00:20:00,2.0128,2.01285,2.0128,2.0128,10400000.0
2008-08-28 00:21:00,2.0128,2.0128,2.0128,2.0128,6000000.0
2008-08-28 00:22:00,2.0128,2.0128,2.0128,2.0128,4000000.0
2008-08-28 00:23:00,2.0128,2.0128,2.0128,2.0128,4000000.0
2008-08-28 00:24:00,2.0128,2.0128,2.0128,2.0128,19400000.0
2008-08-28 00:25:00,2.0128,2.0128,2.0128,2.0128,18400000.0
2008-08-28 00:26:00,2.0128,2.013,2.0128,2.013,15400000.0
2008-08-28 00:27:00,2.013,2.0134,2.01285,2.0134,23900000.0
2008-08-28 00:28:00,2.0133,2.01345,2.0133,2.01335,20800000.0
2008-08-28 00:29:00,2.0134,2.0135,2.0133,2.0133,6000000.0
2008-08-28 00:30:00,2.0132,2.01335,2.013,2.0133,49400000.0
2008-08-28 00:31:00,2.0133,2.0136,2.0132,2.0133,76200000.0
2008-08-28 00:32:00,2.01335,2.0134,2.0133,2.0134,13800000.0
2008-08-28 00:33:00,2.0134,2.01345,2.0133,2.0133,23000000.0
2008-08-28 00:34:00,2.0134,2.0134,2.01315,2.0132,16800000.0
2008-08-28 00:35:00,2.01325,2.0134,2.0132,2.0132,14200000.0
2008-08-28 00:36:00,2.0131,2.0131,2.0131,2.0131,1000000.0
2008-08-28 00:37:00,2.01255,2.013,2.01255,2.0129,8100000.0
2008-08-28 00:38:00,2.01255,2.01255,2.01255,2.01255,2100000.0
2008-08-28 00:39:00,2.0126,2.0128,2.0126,2.0128,6100000.0
2008-08-28 00:40:00,2.0128,2.0129,2.0125,2.01255,26400000.0
2008-08-28 00:41:00,2.01255,2.0127,2.0125,2.01255,22600000.0
2008-08-28 00:42:00,2.0126,2.0127,2.0122,2.0126,34300000.0
2008-08-28 00:43:00,2.0127,2.0127,2.0125,2.0126,12000000.0
2008-08-28 00:44:00,2.0127,2.0129,2.0127,2.0129,17000000.0
2008-08-28 00:45:00,2.0127,2.01315,2.01265,2.013,33600000.0
2008-08-28 00:46:00,2.0129,2.0129,2.0129,2.0129,3000000.0
2008-08-28 00:47:00,2.0128,2.0128,2.0128,2.0128,2100000.0
2008-08-28 00:48:00,2.0127,2.01275,2.01255,2.0127,100699998.0
2008-08-28 00:49:00,2.01255,2.0129,2.01255,2.0129,12400000.0
2008-08-28 00:50:00,2.0129,2.0129,2.01245,2.0128,85399999.0
2008-08-28 00:51:00,2.0128,2.0129,2.0128,2.0128,13000000.0
2008-08-28 00:52:00,2.0128,2.0135,2.0128,2.0135,62300000.0
2008-08-28 00:53:00,2.01355,2.0136,2.0135,2.01355,8500000.0
2008-08-28 00:54:00,2.01335,2.01335,2.01335,2.01335,1000000.0
2008-08-28 00:55:00,2.0135,2.01355,2.01335,2.01355,9400000.0
2008-08-28 00:56:00,2.0136,2.0136,2.0136,2.0136,1000000.0
2008-08-28 00:57:00,2.0137,2.0139,2.0135,2.01355,29700000.0
2008-08-28 00:58:00,2.01345,2.0139,2.01345,2.0136,34900000.0
2008-08-28 00:59:00,2.0136,2.0138,2.0136,2.0136,24300000.0
2008-08-28 01:00:00,2.0136,2.01385,2.0135,2.0135,57000000.0
2008-08-28 01:01:00,2.0135,2.0139,2.01345,2.0139,98600000.0
2008-08-28 01:02:00,2.0139,2.0139,2.0135,2.0136,36800000.0
2008-08-28 01:03:00,2.01365,2.0139,2.01355,2.01365,76000000.0
2008-08-28 01:04:00,2.01355,2.0137,2.01355,2.01365,19300000.0
2008-08-28 01:05:00,2.0135,2.0137,2.0135,2.0137,31300000.0
2008-08-28 01:06:00,2.01365,2.0137,2.01365,2.0137,5300000.0
2008-08-28 01:07:00,2.0137,2.01385,2.01335,2.01375,45400000.0
2008-08-28 01:08:00,2.0138,2.0138,2.01345,2.0135,100100000.0
2008-08-28 01:09:00,2.0135,2.01365,2.0135,2.01365,129800000.0
2008-08-28 01:10:00,2.0136,2.0136,2.0136,2.0136,9500000.0
2008-08-28 01:11:00,2.0136,2.0136,2.01355,2.0136,5200000.0
2008-08-28 01:12:00,2.0136,2.0136,2.0135,2.0135,66900000.0
2008-08-28 01:13:00,2.0135,2.0135,2.0135,2.0135,64800000.0
2008-08-28 01:14:00,2.0135,2.0136,2.01345,2.0135,132600000.0
2008-08-28 01:15:00,2.0135,2.0135,2.0135,2.0135,32400000.0
2008-08-28 01:16:00,2.0135,2.0135,2.0135,2.0135,108000000.0
2008-08-28 01:17:00,2.0135,2.01355,2.0135,2.0135,118500000.0
2008-08-28 01:18:00,2.0134,2.0135,2.0134,2.0135,4300000.0
2008-08-28 01:19:00,2.0134,2.0134,2.01325,2.01325,5200000.0
2008-08-28 01:20:00,2.01335,2.01355,2.0133,2.0134,26000000.0
2008-08-28 01:21:00,2.01355,2.0137,2.0134,2.0135,63400000.0
2008-08-28 01:22:00,2.01355,2.0137,2.0135,2.0137,29900000.0
2008-08-28 01:23:00,2.01375,2.01405,2.0137,2.01385,48200000.0
2008-08-28 01:24:00,2.0137,2.0139,2.0135,2.01365,57400000.0
2008-08-28 01:25:00,2.0135,2.01365,2.0135,2.0135,15200000.0
2008-08-28 01:26:00,2.0135,2.0135,2.0135,2.0135,1000000.0
2008-08-28 01:27:00,2.01345,2.01355,2.0133,2.01355,25500000.0
2008-08-28 01:28:00,2.01365,2.01365,2.0135,2.0135,16000000.0
2008-08-28 01:29:00,2.01355,2.01355,2.0134,2.0134,19200000.0
2008-08-28 01:30:00,2.0134,2.01355,2.0134,2.0134,74900000.0
2008-08-28 01:31:00,2.0134,2.0134,2.0134,2.0134,94000000.0
2008-08-28 01:32:00,2.0134,2.0134,2.01275,2.013,171600000.0
2008-08-28 01:33:00,2.013,2.013,2.0129,2.013,15000000.0
2008-08-28 01:34:00,2.01295,2.0131,2.01285,2.013,75000000.0
2008-08-28 01:35:00,2.0129,2.01345,2.01285,2.01325,84300000.0
2008-08-28 01:36:00,2.0132,2.0135,2.01285,2.0133,159900000.0
2008-08-28 01:37:00,2.0133,2.01365,2.0133,2.0135,34900000.0
2008-08-28 01:38:00,2.0136,2.01365,2.0136,2.01365,13100000.0
2008-08-28 01:39:00,2.0136,2.0137,2.0136,2.01365,28800000.0
2008-08-28 01:40:00,2.01365,2.0139,2.0136,2.0139,41600000.0
2008-08-28 01:41:00,2.0141,2.0141,2.014,2.014,2000000.0
2008-08-28 01:42:00,2.0139,2.0141,2.0139,2.014,25400000.0
2008-08-28 01:43:00,2.014,2.01415,2.014,2.01415,9600000.0
2008-08-28 01:44:00,2.0141,2.01415,2.01405,2.01405,6200000.0
2008-08-28 01:45:00,2.014,2.014,2.0139,2.0139,109000000.0
2008-08-28 01:46:00,2.0139,2.0139,2.0139,2.0139,183600000.0
2008-08-28 01:47:00,2.0139,2.0145,2.01385,2.0142,294300000.0
2008-08-28 01:48:00,2.0142,2.0144,2.0142,2.0142,127900000.0
2008-08-28 01:49:00,2.0142,2.0142,2.0142,2.0142,167700000.0
2008-08-28 01:50:00,2.0142,2.0142,2.0139,2.0142,121000000.0
2008-08-28 01:51:00,2.0142,2.0142,2.0135,2.0135,34000000.0
2008-08-28 01:52:00,2.0134,2.0142,2.0132,2.01335,94200000.0
2008-08-28 01:53:00,2.0142,2.0142,2.01275,2.01355,295300000.0
2008-08-28 01:54:00,2.0135,2.0137,2.01335,2.0134,125700000.0
2008-08-28 01:55:00,2.0134,2.01345,2.0134,2.01345,186900000.0
2008-08-28 01:56:00,2.0134,2.0134,2.0132,2.0134,570599994.0
2008-08-28 01:57:00,2.0134,2.0134,2.0132,2.0134,430399999.0
2008-08-28 01:58:00,2.0134,2.0134,2.0134,2.0134,140400000.0
2008-08-28 01:59:00,2.0134,2.0134,2.01255,2.0131,592199994.0
2008-08-28 02:00:00,2.0131,2.0131,2.0125,2.0127,249600000.0
2008-08-28 02:01:00,2.0127,2.0131,2.01235,2.0127,294800000.0
2008-08-28 02:02:00,2.0127,2.0127,2.0124,2.0127,28600000.0
2008-08-28 02:03:00,2.0127,2.0127,2.0123,2.0124,145200000.0
2008-08-28 02:04:00,2.0124,2.0124,2.0124,2.0124,54600000.0
2008-08-28 02:05:00,2.0124,2.0124,2.0124,2.0124,88400000.0
2008-08-28 02:06:00,2.0124,2.0124,2.0124,2.0124,82800000.0
2008-08-28 02:07:00,2.0124,2.0124,2.0115,2.01175,66300000.0
2008-08-28 02:08:00,2.0117,2.0121,2.0115,2.0115,343600001.0
2008-08-28 02:09:00,2.0115,2.0115,2.01045,2.0108,662200028.0
2008-08-28 02:10:00,2.01085,2.0109,2.0096,2.0099,172400000.0
2008-08-28 02:11:00,2.0099,2.01065,2.0096,2.01,179200001.0
2008-08-28 02:12:00,2.01,2.01025,2.0089,2.009,255900000.0
2008-08-28 02:13:00,2.009,2.009,2.00835,2.0085,216200000.0
2008-08-28 02:14:00,2.0085,2.0085,2.00765,2.0084,274000000.0
2008-08-28 02:15:00,2.0082,2.0084,2.0074,2.0079,385300000.0
2008-08-28 02:16:00,2.008,2.0083,2.0079,2.008,182400000.0
2008-08-28 02:17:00,2.008,2.008,2.0076,2.0076,208400001.0
2008-08-28 02:18:00,2.0079,2.008,2.0067,2.0067,788000010.0
2008-08-28 02:19:00,2.0067,2.0068,2.00665,2.00675,203700000.0
2008-08-28 02:20:00,2.00685,2.007,2.0066,2.0067,103900000.0
2008-08-28 02:21:00,2.0067,2.0067,2.00625,2.0067,149600000.0
2008-08-28 02:22:00,2.0067,2.0072,2.00665,2.0072,144900000.0
2008-08-28 02:23:00,2.0073,2.0076,2.0073,2.0074,44000000.0
2008-08-28 02:24:00,2.0074,2.00745,2.00735,2.00735,234500000.0
2008-08-28 02:25:00,2.0074,2.0076,2.00735,2.0075,281000000.0
2008-08-28 02:26:00,2.0075,2.0079,2.0075,2.0078,208300000.0
2008-08-28 02:27:00,2.0078,2.0078,2.0076,2.0076,355900001.0
2008-08-28 02:28:00,2.0078,2.0078,2.0077,2.0077,94300000.0
2008-08-28 02:29:00,2.0077,2.0081,2.0074,2.00805,332200008.0
2008-08-28 02:30:00,2.00805,2.00815,2.00785,2.00785,44100000.0
2008-08-28 02:31:00,2.0079,2.0081,2.00785,2.008,89600000.0
2008-08-28 02:32:00,2.008,2.008,2.0076,2.008,611300014.0
2008-08-28 02:33:00,2.008,2.008,2.0076,2.008,309200006.0
2008-08-28 02:34:00,2.008,2.008,2.008,2.008,167000010.0
2008-08-28 02:35:00,2.008,2.00815,2.00795,2.00795,758500008.0
2008-08-28 02:36:00,2.00795,2.008,2.0078,2.008,930700008.0
2008-08-28 02:37:00,2.008,2.008,2.00795,2.008,601700000.0
2008-08-28 02:38:00,2.008,2.008,2.008,2.008,442000000.0
2008-08-28 02:39:00,2.008,2.008,2.0079,2.008,335500000.0
2008-08-28 02:40:00,2.008,2.008,2.00795,2.008,642400000.0
2008-08-28 02:41:00,2.008,2.008,2.008,2.008,552500000.0
2008-08-28 02:42:00,2.008,2.008,2.008,2.008,419900000.0
2008-08-28 02:43:00,2.008,2.008,2.008,2.008,265200000.0
2008-08-28 02:44:00,2.008,2.008,2.008,2.008,331500000.0
2008-08-28 02:45:00,2.008,2.008,2.008,2.008,552500000.0
2008-08-28 02:46:00,2.008,2.008,2.008,2.008,154700000.0
2008-08-28 02:47:00,2.008,2.008,2.0076,2.0076,279200004.0
2008-08-28 02:48:00,2.0076,2.0078,2.0076,2.0078,241700011.0
2008-08-28 02:49:00,2.0076,2.0078,2.0074,2.0078,247900012.0
2008-08-28 02:50:00,2.0078,2.0078,2.00725,2.0074,388200017.0
2008-08-28 02:51:00,2.0074,2.0074,2.0071,2.0072,1487799971.0
2008-08-28 02:52:00,2.0072,2.0074,2.0067,2.0072,925799991.0
2008-08-28 02:53:00,2.0072,2.00725,2.00715,2.00725,94500000.0
2008-08-28 02:54:00,2.0072,2.00815,2.00715,2.00785,203500000.0
2008-08-28 02:55:00,2.00805,2.0083,2.008,2.0083,115100000.0
2008-08-28 02:56:00,2.0082,2.0083,2.0082,2.0083,35000000.0
2008-08-28 02:57:00,2.0083,2.0083,2.0076,2.0078,494599998.0
2008-08-28 02:58:00,2.0078,2.00805,2.0072,2.0078,422500001.0
2008-08-28 02:59:00,2.00775,2.0084,2.00775,2.00815,142400000.0
2008-08-28 03:00:00,2.0081,2.0082,2.00805,2.0081,222200000.0
2008-08-28 03:01:00,2.00815,2.0084,2.00795,2.00805,278600003.0
2008-08-28 03:02:00,2.00815,2.00895,2.00815,2.0088,24900000.0
2008-08-28 03:03:00,2.0087,2.0092,2.0086,2.0091,93000000.0
2008-08-28 03:04:00,2.0091,2.00915,2.00905,2.0091,63500000.0
2008-08-28 03:05:00,2.0091,2.0091,2.0087,2.009,197300000.0
2008-08-28 03:06:00,2.0089,2.009,2.0088,2.0088,29600000.0
2008-08-28 03:07:00,2.0089,2.0091,2.00855,2.0091,210500000.0
2008-08-28 03:08:00,2.0091,2.0091,2.00845,2.0091,317900000.0
2008-08-28 03:09:00,2.0091,2.0091,2.0088,2.0091,167500000.0
2008-08-28 03:10:00,2.0091,2.0091,2.00845,2.0086,75400000.0
2008-08-28 03:11:00,2.00895,2.0091,2.00895,2.0091,16200000.0
2008-08-28 03:12:00,2.0091,2.0091,2.0091,2.0091,151200000.0
2008-08-28 03:13:00,2.0091,2.0093,2.0091,2.00915,47800000.0
2008-08-28 03:14:00,2.0091,2.00945,2.00905,2.00925,75200000.0
2008-08-28 03:15:00,2.0092,2.00965,2.00915,2.0094,42800000.0
2008-08-28 03:16:00,2.00935,2.0094,2.00935,2.0094,5600000.0
2008-08-28 03:17:00,2.0094,2.0094,2.0094,2.0094,2000000.0
2008-08-28 03:18:00,2.0094,2.0094,2.0089,2.0094,16300000.0
2008-08-28 03:19:00,2.0094,2.0094,2.00875,2.0089,60400000.0
2008-08-28 03:20:00,2.00895,2.0092,2.00895,2.0091,24100000.0
2008-08-28 03:21:00,2.00925,2.0093,2.00915,2.0093,14700000.0
2008-08-28 03:22:00,2.00935,2.0094,2.00935,2.0094,6000000.0
2008-08-28 03:23:00,2.00945,2.00985,2.00865,2.00865,53200000.0
2008-08-28 03:24:00,2.0087,2.00875,2.0085,2.00865,36500000.0
2008-08-28 03:25:00,2.0086,2.0087,2.0085,2.0085,47900000.0
2008-08-28 03:26:00,2.0085,2.0085,2.0082,2.0082,25200000.0
2008-08-28 03:27:00,2.0082,2.0083,2.0082,2.0082,32000000.0
2008-08-28 03:28:00,2.0081,2.0085,2.008,2.0083,68600000.0
2008-08-28 03:29:00,2.0082,2.0082,2.00795,2.008,75400000.0
2008-08-28 03:30:00,2.008,2.0081,2.00795,2.00805,197300000.0
2008-08-28 03:31:00,2.00805,2.0085,2.008,2.0083,73200000.0
2008-08-28 03:32:00,2.0083,2.0088,2.0082,2.0088,58200000.0
2008-08-28 03:33:00,2.0088,2.009,2.0088,2.0089,114300000.0
2008-08-28 03:34:00,2.0089,2.0092,2.0089,2.0091,49000000.0
2008-08-28 03:35:00,2.009,2.00945,2.0089,2.009,68900000.0
2008-08-28 03:36:00,2.009,2.0092,2.0088,2.0088,49600000.0
2008-08-28 03:37:00,2.0088,2.0091,2.0087,2.0089,79700000.0
2008-08-28 03:38:00,2.00895,2.0091,2.00885,2.0089,49300000.0
2008-08-28 03:39:00,2.00895,2.0092,2.0088,2.0088,78500000.0
2008-08-28 03:40:00,2.0088,2.0093,2.0088,2.0089,68400000.0
2008-08-28 03:41:00,2.0089,2.00895,2.0089,2.00895,36000000.0
2008-08-28 03:42:00,2.00895,2.0091,2.00875,2.0091,50600000.0
2008-08-28 03:43:00,2.0091,2.0091,2.00875,2.009,227100000.0
2008-08-28 03:44:00,2.00895,2.00915,2.0088,2.0088,169200005.0
2008-08-28 03:45:00,2.0088,2.00915,2.0088,2.00895,101700000.0
2008-08-28 03:46:00,2.0089,2.009,2.0085,2.00865,63200000.0
2008-08-28 03:47:00,2.00865,2.00865,2.0085,2.0085,62100000.0
2008-08-28 03:48:00,2.0085,2.0085,2.00845,2.0085,38500000.0
2008-08-28 03:49:00,2.0085,2.0085,2.00845,2.0085,162500000.0
2008-08-28 03:50:00,2.0085,2.0085,2.00795,2.0085,143500000.0
2008-08-28 03:51:00,2.0085,2.00895,2.00845,2.00855,166300000.0
2008-08-28 03:52:00,2.00855,2.00865,2.0084,2.0084,71600000.0
2008-08-28 03:53:00,2.0085,2.0085,2.00785,2.0085,95400000.0
2008-08-28 03:54:00,2.0085,2.0085,2.0074,2.0074,189100000.0
2008-08-28 03:55:00,2.0074,2.0075,2.0072,2.00735,147600000.0
2008-08-28 03:56:00,2.00735,2.00735,2.0068,2.0069,73800000.0
2008-08-28 03:57:00,2.0069,2.0069,2.0063,2.00665,260700000.0
2008-08-28 03:58:00,2.0067,2.0068,2.00665,2.0067,187300000.0
2008-08-28 03:59:00,2.0067,2.00685,2.0066,2.0066,379100000.0
2008-08-28 04:00:00,2.0066,2.0074,2.0065,2.00735,251300000.0
2008-08-28 04:01:00,2.00725,2.0073,2.00685,2.0069,457300003.0
2008-08-28 04:02:00,2.00685,2.0069,2.00685,2.0069,735400000.0
2008-08-28 04:03:00,2.00705,2.00705,2.0065,2.0069,945400001.0
2008-08-28 04:04:00,2.0069,2.0069,2.0065,2.0069,241600000.0
2008-08-28 04:05:00,2.0069,2.0072,2.0068,2.0072,132700001.0
2008-08-28 04:06:00,2.0072,2.0072,2.00685,2.0069,105700000.0
2008-08-28 04:07:00,2.0069,2.0073,2.0069,2.0071,62600000.0
2008-08-28 04:08:00,2.007,2.0075,2.007,2.00735,110499996.0
2008-08-28 04:09:00,2.00735,2.00825,2.0072,2.00745,104300000.0
2008-08-28 04:10:00,2.0076,2.0079,2.0073,2.0075,112900000.0
2008-08-28 04:11:00,2.0075,2.0078,2.0075,2.0077,72000000.0
2008-08-28 04:12:00,2.0076,2.00805,2.0076,2.00805,57800000.0
2008-08-28 04:13:00,2.0081,2.0083,2.00795,2.0081,74500000.0
2008-08-28 04:14:00,2.0081,2.0086,2.00795,2.0084,405400018.0
2008-08-28 04:15:00,2.0084,2.00855,2.00835,2.0084,506800030.0
2008-08-28 04:16:00,2.0084,2.0084,2.0079,2.0084,194900012.0
2008-08-28 04:17:00,2.0084,2.0084,2.0084,2.0084,372600023.0
2008-08-28 04:18:00,2.0084,2.00845,2.00835,2.0084,390800024.0
2008-08-28 04:19:00,2.0084,2.00855,2.00835,2.0084,763900044.0
2008-08-28 04:20:00,2.0084,2.00855,2.00835,2.00855,569800031.0
2008-08-28 04:21:00,2.0087,2.0087,2.00845,2.0085,50100000.0
2008-08-28 04:22:00,2.0085,2.0085,2.00785,2.0084,332800008.0
2008-08-28 04:23:00,2.0085,2.0085,2.0084,2.0084,171300009.0
2008-08-28 04:24:00,2.0085,2.0085,2.00845,2.0085,11000000.0
2008-08-28 04:25:00,2.0085,2.0085,2.0085,2.0085,6000000.0
2008-08-28 04:26:00,2.0085,2.0085,2.00845,2.0085,9000000.0
2008-08-28 04:27:00,2.0085,2.0085,2.00845,2.00845,11000000.0
2008-08-28 04:28:00,2.00845,2.0085,2.00845,2.0085,22000000.0
2008-08-28 04:29:00,2.0085,2.0085,2.0085,2.0085,4000000.0
2008-08-28 04:30:00,2.0085,2.0085,2.0085,2.0085,3000000.0
2008-08-28 04:31:00,2.0085,2.00855,2.0084,2.0085,33600000.0
2008-08-28 04:32:00,2.0084,2.0085,2.0084,2.00845,20000000.0
2008-08-28 04:33:00,2.0085,2.0085,2.00845,2.0085,5000000.0
2008-08-28 04:34:00,2.0085,2.0085,2.0083,2.0085,26000000.0
2008-08-28 04:35:00,2.00744,2.00787,2.00744,2.00754,91999998.0
2008-08-28 04:36:00,2.00738,2.00759,2.00727,2.00758,47200000.0
2008-08-28 04:37:00,2.00777,2.00785,2.00734,2.00785,42100000.0
2008-08-28 04:38:00,2.0085,2.0085,2.0085,2.0085,1000000.0
2008-08-28 04:39:00,2.0083,2.0085,2.0083,2.0085,22000000.0
2008-08-28 04:40:00,2.0085,2.0085,2.0083,2.0084,73600003.0
2008-08-28 04:41:00,2.0075,2.00779,2.00723,2.00723,77400000.0
2008-08-28 04:42:00,2.00748,2.00763,2.00717,2.00763,57500000.0
2008-08-28 04:43:00,2.0084,2.0084,2.0082,2.0084,319600017.0
2008-08-28 04:44:00,2.0084,2.0084,2.0083,2.0084,87500005.0
2008-08-28 04:45:00,2.00755,2.0079,2.00752,2.0079,176800003.0
2008-08-28 04:46:00,2.00835,2.0084,2.00835,2.0084,67800004.0
2008-08-28 04:47:00,2.0084,2.0084,2.00835,2.00835,50600003.0
2008-08-28 04:48:00,2.0084,2.0084,2.0084,2.0084,50600003.0
2008-08-28 04:49:00,2.0084,2.0085,2.0084,2.0085,172000010.0
2008-08-28 04:50:00,2.0084,2.0084,2.0084,2.0084,2100000.0
2008-08-28 04:51:00,2.00855,2.00855,2.0084,2.00845,21300001.0
2008-08-28 04:52:00,2.00835,2.0085,2.00835,2.00835,195800009.0
2008-08-28 04:53:00,2.0084,2.00855,2.00835,2.0085,229600011.0
2008-08-28 04:54:00,2.00855,2.00855,2.0084,2.00845,23200001.0
2008-08-28 04:55:00,2.0085,2.0085,2.00835,2.0084,136700007.0
2008-08-28 04:56:00,2.0084,2.0084,2.0084,2.0084,150300009.0
2008-08-28 04:57:00,2.00791,2.00791,2.00743,2.00765,13700000.0
2008-08-28 04:58:00,2.0084,2.0084,2.0084,2.0084,100200006.0
2008-08-28 04:59:00,2.0078,2.0087,2.00755,2.00845,111500002.0
2008-08-28 05:00:00,2.0085,2.0086,2.00835,2.0084,39200000.0
2008-08-28 05:01:00,2.00835,2.00855,2.00825,2.00825,26300000.0
2008-08-28 05:02:00,2.00825,2.00825,2.008,2.0082,44300000.0
2008-08-28 05:03:00,2.0082,2.0082,2.00815,2.00815,8000000.0
2008-08-28 05:04:00,2.0082,2.0086,2.00805,2.00835,23600000.0
2008-08-28 05:05:00,2.0083,2.0083,2.0078,2.00815,72300000.0
2008-08-28 05:06:00,2.0082,2.00835,2.0079,2.0081,22900000.0
2008-08-28 05:07:00,2.0081,2.00825,2.00765,2.0078,100199999.0
2008-08-28 05:08:00,2.0084,2.0084,2.00765,2.0079,94500005.0
2008-08-28 05:09:00,2.0079,2.0082,2.0079,2.008,37000000.0
2008-08-28 05:10:00,2.0081,2.0082,2.0081,2.0081,5000000.0
2008-08-28 05:11:00,2.0081,2.0082,2.008,2.0081,9000000.0
2008-08-28 05:12:00,2.008,2.0082,2.008,2.0082,5000000.0
2008-08-28 05:13:00,2.0081,2.0081,2.0081,2.0081,1000000.0
2008-08-28 05:14:00,2.008,2.008,2.008,2.008,1000000.0
2008-08-28 05:15:00,2.00805,2.0083,2.00805,2.0082,8000000.0
2008-08-28 05:16:00,2.0082,2.0082,2.0081,2.0081,10200000.0
2008-08-28 05:17:00,2.00815,2.0084,2.00815,2.0083,12100000.0
2008-08-28 05:18:00,2.0082,2.00875,2.0082,2.00865,26600000.0
2008-08-28 05:19:00,2.0087,2.00875,2.00855,2.0087,20800000.0
2008-08-28 05:20:00,2.0085,2.00895,2.0085,2.00895,30100000.0
2008-08-28 05:21:00,2.00905,2.0092,2.00895,2.00895,11900000.0
2008-08-28 05:22:00,2.009,2.0091,2.0088,2.00895,22300000.0
2008-08-28 05:23:00,2.009,2.0093,2.00885,2.00905,54100000.0
2008-08-28 05:24:00,2.00915,2.00925,2.0089,2.0089,52600000.0
2008-08-28 05:25:00,2.00895,2.0094,2.00885,2.0089,81300000.0
2008-08-28 05:26:00,2.0089,2.0089,2.00865,2.0089,14500000.0
2008-08-28 05:27:00,2.0082,2.0089,2.00805,2.00805,29600000.0
2008-08-28 05:28:00,2.0082,2.0082,2.0079,2.008,39000000.0
2008-08-28 05:29:00,2.008,2.00805,2.0079,2.008,27000000.0
2008-08-28 05:30:00,2.00805,2.00815,2.008,2.0081,15000000.0
2008-08-28 05:31:00,2.00815,2.00815,2.008,2.008,12000000.0
2008-08-28 05:32:00,2.00805,2.0085,2.00805,2.00825,23900000.0
2008-08-28 05:33:00,2.00845,2.0085,2.00815,2.0084,37600000.0
2008-08-28 05:34:00,2.00835,2.0084,2.0082,2.0083,26000000.0
2008-08-28 05:35:00,2.00835,2.0085,2.00835,2.0085,8200000.0
2008-08-28 05:36:00,2.00809,2.00856,2.00808,2.00819,27200000.0
2008-08-28 05:37:00,2.0086,2.0086,2.0086,2.0086,2000000.0
2008-08-28 05:38:00,2.0085,2.0086,2.0084,2.0086,10900000.0
2008-08-28 05:39:00,2.00825,2.0084,2.00825,2.0084,5400000.0
2008-08-28 05:40:00,2.00835,2.00845,2.0083,2.0083,36100000.0
2008-08-28 05:41:00,2.0083,2.0083,2.008,2.0081,18600000.0
2008-08-28 05:42:00,2.00815,2.00855,2.008,2.0084,35300000.0
2008-08-28 05:43:00,2.00835,2.0085,2.00815,2.0084,25300000.0
2008-08-28 05:44:00,2.00835,2.00835,2.00815,2.0082,16500000.0
2008-08-28 05:45:00,2.00825,2.0086,2.00795,2.0082,58300000.0
2008-08-28 05:46:00,2.0084,2.0084,2.0081,2.00815,48700000.0
2008-08-28 05:47:00,2.0082,2.0084,2.00805,2.00805,26200000.0
2008-08-28 05:48:00,2.00795,2.0081,2.0076,2.0076,66800000.0
2008-08-28 05:49:00,2.00755,2.008,2.00745,2.00775,62500000.0
2008-08-28 05:50:00,2.00785,2.00815,2.0076,2.00785,43100000.0
2008-08-28 05:51:00,2.0078,2.0078,2.00755,2.00765,11500000.0
2008-08-28 05:52:00,2.0076,2.0076,2.0074,2.0074,16800000.0
2008-08-28 05:53:00,2.00735,2.0077,2.00735,2.00755,25100000.0
2008-08-28 05:54:00,2.0076,2.00765,2.00745,2.0075,16100000.0
2008-08-28 05:55:00,2.00745,2.00765,2.00745,2.0075,47100000.0
2008-08-28 05:56:00,2.00745,2.00765,2.00745,2.00765,20200000.0
2008-08-28 05:57:00,2.0077,2.0077,2.0075,2.0075,23500000.0
2008-08-28 05:58:00,2.0075,2.0075,2.0075,2.0075,2000000.0
2008-08-28 05:59:00,2.0075,2.0076,2.0075,2.0075,29500000.0
2008-08-28 06:00:00,2.0075,2.0075,2.00745,2.0075,27600000.0
2008-08-28 06:01:00,2.0075,2.0075,2.0075,2.0075,23700000.0
2008-08-28 06:02:00,2.0076,2.00775,2.0075,2.0077,23600000.0
2008-08-28 06:03:00,2.00775,2.00775,2.0077,2.00775,8000000.0
2008-08-28 06:04:00,2.0077,2.0078,2.0077,2.0078,4000000.0
2008-08-28 06:05:00,2.0078,2.0078,2.00775,2.0078,6000000.0
2008-08-28 06:06:00,2.00775,2.008,2.0076,2.0079,18400000.0
2008-08-28 06:07:00,2.0079,2.0079,2.00755,2.0076,28200000.0
2008-08-28 06:08:00,2.0076,2.0076,2.0076,2.0076,24000000.0
2008-08-28 06:09:00,2.0076,2.0076,2.0076,2.0076,8000000.0
2008-08-28 06:10:00,2.0076,2.00775,2.0076,2.00775,23600000.0
2008-08-28 06:11:00,2.0077,2.00805,2.00765,2.0079,57900000.0
2008-08-28 06:12:00,2.0079,2.00795,2.0078,2.0078,81100000.0
2008-08-28 06:13:00,2.0078,2.0078,2.0078,2.0078,56700000.0
2008-08-28 06:14:00,2.0078,2.0082,2.0078,2.0081,169900000.0
2008-08-28 06:15:00,2.0082,2.0083,2.008,2.0082,72400000.0
2008-08-28 06:16:00,2.00805,2.00875,2.00805,2.0087,53800000.0
2008-08-28 06:17:00,2.0089,2.0095,2.00875,2.0093,105700000.0
2008-08-28 06:18:00,2.0093,2.00935,2.009,2.00925,41700000.0
2008-08-28 06:19:00,2.0092,2.0096,2.00915,2.0093,58100000.0
2008-08-28 06:20:00,2.00925,2.00945,2.00895,2.0092,89000000.0
2008-08-28 06:21:00,2.00925,2.0097,2.00915,2.0095,49700000.0
2008-08-28 06:22:00,2.00945,2.00945,2.0085,2.0087,60200000.0
2008-08-28 06:23:00,2.0087,2.00885,2.0084,2.0085,61800000.0
2008-08-28 06:24:00,2.0085,2.00885,2.0085,2.0086,46100000.0
2008-08-28 06:25:00,2.0086,2.0088,2.0082,2.0083,27800000.0
2008-08-28 06:26:00,2.0084,2.0089,2.0084,2.0088,23000000.0
2008-08-28 06:27:00,2.0088,2.009,2.0086,2.009,19500000.0
2008-08-28 06:28:00,2.00885,2.00915,2.0087,2.0087,20100000.0
2008-08-28 06:29:00,2.0087,2.00885,2.00845,2.0085,32300000.0
2008-08-28 06:30:00,2.0085,2.0087,2.0085,2.0086,7700000.0
2008-08-28 06:31:00,2.0087,2.0087,2.0082,2.0084,38800000.0
2008-08-28 06:32:00,2.0083,2.00865,2.0083,2.0085,41500000.0
2008-08-28 06:33:00,2.00855,2.0088,2.0082,2.0084,65500000.0
2008-08-28 06:34:00,2.0084,2.00905,2.0083,2.00905,62100000.0
2008-08-28 06:35:00,2.009,2.009,2.0085,2.0086,25700000.0
2008-08-28 06:36:00,2.0085,2.0091,2.0085,2.0091,36400000.0
2008-08-28 06:37:00,2.009,2.0091,2.00865,2.0089,29500000.0
2008-08-28 06:38:00,2.00885,2.009,2.0087,2.00875,17200000.0
2008-08-28 06:39:00,2.00885,2.0091,2.0088,2.0089,33000000.0
2008-08-28 06:40:00,2.00885,2.0089,2.0088,2.0089,5800000.0
2008-08-28 06:41:00,2.009,2.0091,2.0088,2.009,15500000.0
2008-08-28 06:42:00,2.009,2.0092,2.0089,2.009,21200000.0
2008-08-28 06:43:00,2.0091,2.0092,2.0089,2.009,24600000.0
2008-08-28 06:44:00,2.00895,2.00915,2.0087,2.0088,51900000.0
2008-08-28 06:45:00,2.00885,2.0091,2.0086,2.00875,51500000.0
2008-08-28 06:46:00,2.00895,2.00895,2.0085,2.00895,64000000.0
2008-08-28 06:47:00,2.00885,2.009,2.0086,2.00875,41500000.0
2008-08-28 06:48:00,2.00885,2.00885,2.00845,2.00845,46900000.0
2008-08-28 06:49:00,2.00845,2.0086,2.0084,2.0084,51800000.0
2008-08-28 06:50:00,2.0084,2.0085,2.0083,2.0084,42400000.0
2008-08-28 06:51:00,2.0084,2.0084,2.00775,2.0078,97100000.0
2008-08-28 06:52:00,2.0078,2.0083,2.0077,2.0077,56100000.0
2008-08-28 06:53:00,2.0076,2.00775,2.0075,2.00775,58400000.0
2008-08-28 06:54:00,2.0077,2.0079,2.0077,2.0079,9700000.0
2008-08-28 06:55:00,2.008,2.008,2.0075,2.0075,52700000.0
2008-08-28 06:56:00,2.0075,2.0077,2.0075,2.00765,6000000.0
2008-08-28 06:57:00,2.0077,2.00775,2.0074,2.0075,20200000.0
2008-08-28 06:58:00,2.0076,2.0076,2.0072,2.0072,36800000.0
2008-08-28 06:59:00,2.0072,2.0074,2.007,2.0072,73600000.0
2008-08-28 07:00:00,2.0072,2.0075,2.0071,2.0072,94300000.0
2008-08-28 07:01:00,2.0072,2.0073,2.0068,2.0068,48200000.0
2008-08-28 07:02:00,2.0068,2.0075,2.00675,2.0072,75900000.0
2008-08-28 07:03:00,2.00725,2.00725,2.0068,2.00705,48700000.0
2008-08-28 07:04:00,2.00725,2.0074,2.0071,2.00725,52200000.0
2008-08-28 07:05:00,2.0072,2.0074,2.0069,2.00725,54200000.0
2008-08-28 07:06:00,2.0072,2.0077,2.0071,2.0074,62200000.0
2008-08-28 07:07:00,2.0073,2.00765,2.0073,2.0076,58300000.0
2008-08-28 07:08:00,2.0076,2.00775,2.00755,2.0077,25600000.0
2008-08-28 07:09:00,2.00775,2.0078,2.0072,2.0073,212500000.0
2008-08-28 07:10:00,2.0073,2.0079,2.00705,2.0076,93200000.0
2008-08-28 07:11:00,2.0076,2.0076,2.00665,2.0069,114700000.0
2008-08-28 07:12:00,2.007,2.007,2.00665,2.0067,34000000.0
2008-08-28 07:13:00,2.0068,2.00685,2.0065,2.0068,29200000.0
2008-08-28 07:14:00,2.0069,2.0072,2.0068,2.007,85500000.0
2008-08-28 07:15:00,2.00695,2.007,2.0069,2.007,11000000.0
2008-08-28 07:16:00,2.0068,2.00705,2.00665,2.007,14900000.0
2008-08-28 07:17:00,2.007,2.007,2.0066,2.0068,15000000.0
2008-08-28 07:18:00,2.0068,2.0071,2.0066,2.0067,37300000.0
2008-08-28 07:19:00,2.0067,2.0067,2.00635,2.00655,34800000.0
2008-08-28 07:20:00,2.0065,2.0067,2.0061,2.00655,39500000.0
2008-08-28 07:21:00,2.0066,2.0069,2.0061,2.0066,52400000.0
2008-08-28 07:22:00,2.00665,2.0067,2.00625,2.0063,21200000.0
2008-08-28 07:23:00,2.0062,2.00625,2.0056,2.0056,62900000.0
2008-08-28 07:24:00,2.0055,2.00585,2.0054,2.0054,65400000.0
2008-08-28 07:25:00,2.00545,2.0057,2.0053,2.0056,43500000.0
2008-08-28 07:26:00,2.0056,2.00595,2.00555,2.00595,81500000.0
2008-08-28 07:27:00,2.00605,2.0067,2.00595,2.0064,147500000.0
2008-08-28 07:28:00,2.0064,2.00675,2.0061,2.0062,68000000.0
2008-08-28 07:29:00,2.0062,2.0062,2.0058,2.0058,45200000.0
2008-08-28 07:30:00,2.0059,2.0063,2.0059,2.00625,38900000.0
2008-08-28 07:31:00,2.00635,2.00665,2.0062,2.0062,34800000.0
2008-08-28 07:32:00,2.0063,2.0064,2.0054,2.0055,71400000.0
2008-08-28 07:33:00,2.0055,2.0057,2.0053,2.00555,59900000.0
2008-08-28 07:34:00,2.0055,2.0059,2.0053,2.00585,52400000.0
2008-08-28 07:35:00,2.006,2.00605,2.0057,2.0059,66600000.0
2008-08-28 07:36:00,2.0059,2.0067,2.00585,2.0067,224500000.0
2008-08-28 07:37:00,2.00695,2.0071,2.0065,2.00685,65400000.0
2008-08-28 07:38:00,2.00675,2.007,2.0064,2.0066,118400000.0
2008-08-28 07:39:00,2.00665,2.00675,2.0065,2.0066,30400000.0
2008-08-28 07:40:00,2.0065,2.0066,2.0062,2.0064,57600000.0
2008-08-28 07:41:00,2.0065,2.0066,2.0062,2.0065,33200000.0
2008-08-28 07:42:00,2.0065,2.00745,2.0065,2.00725,70000000.0
2008-08-28 07:43:00,2.0073,2.0076,2.00715,2.0076,53100000.0
2008-08-28 07:44:00,2.0076,2.008,2.00725,2.008,101800000.0
2008-08-28 07:45:00,2.0079,2.0079,2.0068,2.0068,72700000.0
2008-08-28 07:46:00,2.0069,2.0073,2.0067,2.007,50000000.0
2008-08-28 07:47:00,2.00695,2.00725,2.0068,2.00685,67300000.0
2008-08-28 07:48:00,2.0069,2.007,2.0064,2.007,71400000.0
2008-08-28 07:49:00,2.007,2.007,2.0066,2.0067,55000000.0
2008-08-28 07:50:00,2.0067,2.0068,2.00605,2.00605,117600000.0
2008-08-28 07:51:00,2.0062,2.0068,2.00615,2.0067,87700000.0
2008-08-28 07:52:00,2.0067,2.00685,2.0066,2.0067,26300000.0
2008-08-28 07:53:00,2.0066,2.00725,2.0066,2.007,70500000.0
2008-08-28 07:54:00,2.0069,2.0072,2.0066,2.00715,72600000.0
2008-08-28 07:55:00,2.007,2.00725,2.0069,2.007,41000000.0
2008-08-28 07:56:00,2.007,2.00775,2.007,2.0076,153500000.0
2008-08-28 07:57:00,2.00755,2.00755,2.00685,2.007,63600000.0
2008-08-28 07:58:00,2.007,2.00735,2.0064,2.0064,55600000.0
2008-08-28 07:59:00,2.0064,2.0064,2.0056,2.0056,105100000.0
2008-08-28 08:00:00,2.0056,2.0056,2.0038,2.0052,207700000.0
2008-08-28 08:01:00,2.0053,2.0064,2.00525,2.0062,141700000.0
2008-08-28 08:02:00,2.0062,2.0063,2.00595,2.006,49800000.0
2008-08-28 08:03:00,2.006,2.0069,2.0055,2.0055,230700000.0
2008-08-28 08:04:00,2.006,2.006,2.00435,2.0046,440600000.0
2008-08-28 08:05:00,2.0046,2.0052,2.00445,2.0052,58000000.0
2008-08-28 08:06:00,2.0052,2.00525,2.0045,2.0052,101000000.0
2008-08-28 08:07:00,2.00515,2.0054,2.0051,2.0051,351000000.0
2008-08-28 08:08:00,2.0051,2.0052,2.0044,2.00465,76200000.0
2008-08-28 08:09:00,2.0045,2.0064,2.00425,2.0062,148200000.0
2008-08-28 08:10:00,2.00615,2.00665,2.0058,2.0063,432800001.0
2008-08-28 08:11:00,2.0063,2.00645,2.00575,2.0062,170000000.0
2008-08-28 08:12:00,2.0062,2.0066,2.0061,2.0064,213200000.0
2008-08-28 08:13:00,2.0064,2.0065,2.00595,2.0063,110800000.0
2008-08-28 08:14:00,2.0063,2.0063,2.0055,2.0062,716799999.0
2008-08-28 08:15:00,2.0062,2.0062,2.00535,2.00585,246000000.0
2008-08-28 08:16:00,2.006,2.00635,2.00585,2.0059,98800000.0
2008-08-28 08:17:00,2.00585,2.007,2.00585,2.0067,118000000.0
2008-08-28 08:18:00,2.00655,2.0071,2.00655,2.007,48600000.0
2008-08-28 08:19:00,2.0072,2.00755,2.00705,2.0074,137200000.0
2008-08-28 08:20:00,2.00735,2.00845,2.00735,2.0084,208500000.0
2008-08-28 08:21:00,2.00835,2.0084,2.00735,2.0076,496200001.0
2008-08-28 08:22:00,2.0077,2.0077,2.0074,2.00755,99900000.0
2008-08-28 08:23:00,2.00765,2.0079,2.00695,2.00735,185300000.0
2008-08-28 08:24:00,2.0073,2.0076,2.00675,2.00745,188500000.0
2008-08-28 08:25:00,2.00745,2.0076,2.00725,2.0074,86800000.0
2008-08-28 08:26:00,2.0074,2.0077,2.0074,2.0076,62200000.0
2008-08-28 08:27:00,2.0076,2.0076,2.0075,2.0075,12000000.0
2008-08-28 08:28:00,2.0074,2.0074,2.0074,2.0074,21000000.0
2008-08-28 08:29:00,2.0075,2.0077,2.0075,2.0077,11700000.0
2008-08-28 08:30:00,2.0078,2.0079,2.0077,2.0077,654400027.0
2008-08-28 08:31:00,2.0077,2.0079,2.00765,2.0079,202599993.0
2008-08-28 08:32:00,2.0079,2.0082,2.00785,2.0081,35900000.0
2008-08-28 08:33:00,2.0081,2.0086,2.0081,2.0083,88900000.0
2008-08-28 08:34:00,2.0084,2.0087,2.00815,2.0084,86600000.0
2008-08-28 08:35:00,2.0085,2.0086,2.0077,2.0077,123800000.0
2008-08-28 08:36:00,2.0076,2.0076,2.00735,2.00745,150700000.0
2008-08-28 08:37:00,2.0074,2.00765,2.00735,2.0075,473800000.0
2008-08-28 08:38:00,2.0075,2.0075,2.00585,2.0061,442300000.0
2008-08-28 08:39:00,2.0061,2.0067,2.0061,2.0065,163700000.0
2008-08-28 08:40:00,2.0065,2.007,2.0065,2.0068,59100000.0
2008-08-28 08:41:00,2.007,2.007,2.0063,2.0065,117900000.0
2008-08-28 08:42:00,2.0066,2.0069,2.0062,2.0065,257900000.0
2008-08-28 08:43:00,2.0065,2.0069,2.00645,2.0067,282600000.0
2008-08-28 08:44:00,2.0067,2.0067,2.0063,2.0063,79000000.0
2008-08-28 08:45:00,2.0063,2.0067,2.006,2.0067,98100000.0
2008-08-28 08:46:00,2.0067,2.0067,2.00585,2.0059,171900000.0
2008-08-28 08:47:00,2.0059,2.0062,2.0059,2.006,104900000.0
2008-08-28 08:48:00,2.006,2.006,2.00505,2.0052,78800000.0
2008-08-28 08:49:00,2.0052,2.0054,2.005,2.0053,79100000.0
2008-08-28 08:50:00,2.00525,2.0058,2.00515,2.0055,110800000.0
2008-08-28 08:51:00,2.0055,2.0055,2.0049,2.0055,420900000.0
2008-08-28 08:52:00,2.0055,2.0055,2.00465,2.0048,161900000.0
2008-08-28 08:53:00,2.0048,2.00605,2.00435,2.0059,262600000.0
2008-08-28 08:54:00,2.0059,2.0061,2.0054,2.0058,229300000.0
2008-08-28 08:55:00,2.0058,2.0059,2.0058,2.0058,81000000.0
2008-08-28 08:56:00,2.0058,2.0059,2.0058,2.0058,98400000.0
2008-08-28 08:57:00,2.0058,2.0062,2.00575,2.006,174300000.0
2008-08-28 08:58:00,2.006,2.0064,2.00595,2.0063,286699994.0
2008-08-28 08:59:00,2.0063,2.0065,2.0061,2.0063,492500001.0
2008-08-28 09:00:00,2.0063,2.00665,2.00625,2.00645,101500000.0
2008-08-28 09:01:00,2.0066,2.0067,2.00565,2.0057,111900000.0
2008-08-28 09:02:00,2.0057,2.00595,2.0055,2.0055,168300000.0
2008-08-28 09:03:00,2.0056,2.0059,2.00545,2.0058,170200000.0
2008-08-28 09:04:00,2.0058,2.0059,2.0055,2.0057,101200000.0
2008-08-28 09:05:00,2.0057,2.0057,2.00535,2.0055,286700000.0
2008-08-28 09:06:00,2.0055,2.0055,2.0053,2.00545,287200000.0
2008-08-28 09:07:00,2.00555,2.0062,2.00545,2.0061,157500000.0
2008-08-28 09:08:00,2.0061,2.0061,2.00565,2.0058,88800000.0
2008-08-28 09:09:00,2.0058,2.0059,2.0056,2.0057,132000000.0
2008-08-28 09:10:00,2.0057,2.006,2.0057,2.006,72400000.0
2008-08-28 09:11:00,2.006,2.006,2.00565,2.00575,89700000.0
2008-08-28 09:12:00,2.00575,2.0058,2.00515,2.00515,406500000.0
2008-08-28 09:13:00,2.0053,2.00545,2.00515,2.0053,158100000.0
2008-08-28 09:14:00,2.0053,2.0058,2.0053,2.0056,72400000.0
2008-08-28 09:15:00,2.00575,2.0058,2.00525,2.00525,91100000.0
2008-08-28 09:16:00,2.00525,2.0057,2.00515,2.0052,217300000.0
2008-08-28 09:17:00,2.0052,2.0059,2.00505,2.00585,117500000.0
2008-08-28 09:18:00,2.0058,2.0059,2.0055,2.0057,218400000.0
2008-08-28 09:19:00,2.0057,2.0063,2.00555,2.0061,152800000.0
2008-08-28 09:20:00,2.0061,2.0067,2.00605,2.0066,162700000.0
2008-08-28 09:21:00,2.0066,2.0066,2.00605,2.00605,524200000.0
2008-08-28 09:22:00,2.00605,2.00645,2.006,2.00635,101200000.0
2008-08-28 09:23:00,2.0063,2.0063,2.00595,2.0061,130800000.0
2008-08-28 09:24:00,2.0061,2.0065,2.00595,2.006,131400000.0
2008-08-28 09:25:00,2.0059,2.006,2.0055,2.00565,175900000.0
2008-08-28 09:26:00,2.0056,2.00595,2.00545,2.0059,61100000.0
2008-08-28 09:27:00,2.0059,2.0059,2.0054,2.0058,61900000.0
2008-08-28 09:28:00,2.0059,2.0059,2.0058,2.0059,50800000.0
2008-08-28 09:29:00,2.0059,2.00595,2.00505,2.0053,97200000.0
2008-08-28 09:30:00,2.0052,2.00605,2.0051,2.00605,162600000.0
2008-08-28 09:31:00,2.0061,2.0062,2.00555,2.00605,196000000.0
2008-08-28 09:32:00,2.006,2.0067,2.0049,2.0061,338799999.0
2008-08-28 09:33:00,2.0061,2.00635,2.00555,2.00625,164100000.0
2008-08-28 09:34:00,2.00625,2.0065,2.0061,2.0061,67100000.0
2008-08-28 09:35:00,2.0062,2.00675,2.00605,2.00675,83800000.0
2008-08-28 09:36:00,2.00685,2.007,2.00655,2.00655,150600000.0
2008-08-28 09:37:00,2.0066,2.0069,2.0059,2.0064,147200000.0
2008-08-28 09:38:00,2.0065,2.0068,2.0063,2.00665,116700000.0
2008-08-28 09:39:00,2.0066,2.007,2.00655,2.0066,162000000.0
2008-08-28 09:40:00,2.0066,2.0077,2.00655,2.0076,154200000.0
2008-08-28 09:41:00,2.0076,2.0076,2.00705,2.0072,118800000.0
2008-08-28 09:42:00,2.0071,2.0077,2.00695,2.0074,103900000.0
2008-08-28 09:43:00,2.0074,2.0076,2.0072,2.0072,204200000.0
2008-08-28 09:44:00,2.0072,2.0081,2.00715,2.0077,200900000.0
2008-08-28 09:45:00,2.00765,2.0079,2.00745,2.0075,744000008.0
2008-08-28 09:46:00,2.0075,2.0081,2.00735,2.008,578300017.0
2008-08-28 09:47:00,2.008,2.008,2.0076,2.00775,436099997.0
2008-08-28 09:48:00,2.0079,2.0088,2.0078,2.00835,201000000.0
2008-08-28 09:49:00,2.00835,2.00845,2.0073,2.00775,736700000.0
2008-08-28 09:50:00,2.00775,2.0078,2.00695,2.0071,153800000.0
2008-08-28 09:51:00,2.0071,2.0073,2.00675,2.0068,195000000.0
2008-08-28 09:52:00,2.0068,2.0068,2.00615,2.0062,393500000.0
2008-08-28 09:53:00,2.0062,2.00645,2.00615,2.00615,141600000.0
2008-08-28 09:54:00,2.00615,2.0062,2.0059,2.0062,382900000.0
2008-08-28 09:55:00,2.0062,2.0062,2.00565,2.0059,337400000.0
2008-08-28 09:56:00,2.0059,2.0065,2.00575,2.00595,319800000.0
2008-08-28 09:57:00,2.00595,2.00605,2.0054,2.0057,156900000.0
2008-08-28 09:58:00,2.00555,2.0061,2.00555,2.0059,72100000.0
2008-08-28 09:59:00,2.00585,2.006,2.00585,2.006,39200000.0
2008-08-28 10:00:00,2.0059,2.0068,2.0059,2.0067,153800000.0
2008-08-28 10:01:00,2.0067,2.0075,2.00665,2.0069,218900000.0
2008-08-28 10:02:00,2.0068,2.0072,2.00655,2.0068,94600000.0
2008-08-28 10:03:00,2.0068,2.0069,2.0066,2.0069,263600000.0
2008-08-28 10:04:00,2.0069,2.00695,2.00635,2.0067,152500000.0
2008-08-28 10:05:00,2.00685,2.0075,2.00655,2.0075,132300000.0
2008-08-28 10:06:00,2.0074,2.00745,2.00655,2.0071,156000000.0
2008-08-28 10:07:00,2.00705,2.0076,2.00705,2.0072,101800000.0
2008-08-28 10:08:00,2.00715,2.0073,2.00655,2.00665,399000000.0
2008-08-28 10:09:00,2.00665,2.0073,2.0066,2.0072,336000000.0
2008-08-28 10:10:00,2.0072,2.0074,2.00715,2.0074,86700000.0
2008-08-28 10:11:00,2.0073,2.0074,2.00675,2.0071,79500000.0
2008-08-28 10:12:00,2.0071,2.0071,2.0066,2.0067,63700000.0
2008-08-28 10:13:00,2.00655,2.0069,2.00655,2.0067,56300000.0
2008-08-28 10:14:00,2.0066,2.0066,2.0061,2.0062,168900000.0
2008-08-28 10:15:00,2.0062,2.0064,2.00615,2.0063,106300000.0
2008-08-28 10:16:00,2.0063,2.0067,2.0062,2.00655,91300000.0
2008-08-28 10:17:00,2.0066,2.00665,2.00635,2.00645,90600000.0
2008-08-28 10:18:00,2.0065,2.0071,2.0065,2.00705,116300000.0
2008-08-28 10:19:00,2.0071,2.00745,2.007,2.007,91900000.0
2008-08-28 10:20:00,2.007,2.0072,2.0068,2.00685,108600000.0
2008-08-28 10:21:00,2.0068,2.00715,2.00655,2.00655,150800000.0
2008-08-28 10:22:00,2.00655,2.0067,2.00645,2.0065,51000000.0
2008-08-28 10:23:00,2.00655,2.0068,2.00645,2.00665,60400000.0
2008-08-28 10:24:00,2.00665,2.0068,2.0066,2.0067,16000000.0
2008-08-28 10:25:00,2.00665,2.0067,2.00625,2.0063,111700000.0
2008-08-28 10:26:00,2.0063,2.00645,2.00605,2.00605,105800000.0
2008-08-28 10:27:00,2.0061,2.0061,2.00575,2.0058,129300000.0
2008-08-28 10:28:00,2.0058,2.00595,2.00565,2.0057,124300000.0
2008-08-28 10:29:00,2.0057,2.0061,2.00565,2.0059,127000000.0
2008-08-28 10:30:00,2.0059,2.0061,2.00585,2.0059,65400000.0
2008-08-28 10:31:00,2.0059,2.00625,2.0059,2.006,62800000.0
2008-08-28 10:32:00,2.0061,2.0061,2.00565,2.006,92100000.0
2008-08-28 10:33:00,2.00595,2.0068,2.00595,2.0068,41100000.0
2008-08-28 10:34:00,2.0069,2.0073,2.00675,2.00725,101400000.0
2008-08-28 10:35:00,2.00725,2.00725,2.0064,2.00665,148900000.0
2008-08-28 10:36:00,2.00665,2.00665,2.00615,2.0063,103200000.0
2008-08-28 10:37:00,2.0063,2.0063,2.00595,2.0061,82000000.0
2008-08-28 10:38:00,2.0061,2.0063,2.006,2.0063,64600000.0
2008-08-28 10:39:00,2.0063,2.0065,2.00615,2.0063,44600000.0
2008-08-28 10:40:00,2.00625,2.00715,2.00625,2.00715,103900000.0
2008-08-28 10:41:00,2.0072,2.0078,2.00715,2.0077,334300002.0
2008-08-28 10:42:00,2.00785,2.0079,2.00745,2.00755,92800000.0
2008-08-28 10:43:00,2.0076,2.0077,2.00745,2.0075,67400000.0
2008-08-28 10:44:00,2.0075,2.0075,2.0072,2.0075,81200000.0
2008-08-28 10:45:00,2.0075,2.0076,2.00715,2.0073,61500000.0
2008-08-28 10:46:00,2.00725,2.0075,2.0071,2.00735,117100000.0
2008-08-28 10:47:00,2.0073,2.008,2.00705,2.0076,215900000.0
2008-08-28 10:48:00,2.0077,2.0079,2.00695,2.0072,236500000.0
2008-08-28 10:49:00,2.00715,2.00745,2.00695,2.0074,90200000.0
2008-08-28 10:50:00,2.00735,2.0076,2.00695,2.0071,100000000.0
2008-08-28 10:51:00,2.0071,2.0072,2.00685,2.00695,121000000.0
2008-08-28 10:52:00,2.0071,2.0071,2.00625,2.0065,98800000.0
2008-08-28 10:53:00,2.0064,2.00705,2.00635,2.00695,123000000.0
2008-08-28 10:54:00,2.00695,2.008,2.00665,2.0079,245100000.0
2008-08-28 10:55:00,2.0079,2.00815,2.0077,2.0079,283000000.0
2008-08-28 10:56:00,2.0079,2.0087,2.0079,2.0087,137800000.0
2008-08-28 10:57:00,2.00875,2.0094,2.00865,2.0093,111800000.0
2008-08-28 10:58:00,2.0094,2.0095,2.0086,2.009,121000000.0
2008-08-28 10:59:00,2.009,2.0093,2.00885,2.00905,196900000.0
2008-08-28 11:00:00,2.00905,2.00965,2.00865,2.0087,340000000.0
2008-08-28 11:01:00,2.00875,2.00875,2.00815,2.00815,124000000.0
2008-08-28 11:02:00,2.0082,2.0083,2.008,2.008,120800000.0
2008-08-28 11:03:00,2.008,2.008,2.00715,2.00735,98200000.0
2008-08-28 11:04:00,2.0074,2.0074,2.00665,2.0069,251200000.0
2008-08-28 11:05:00,2.0069,2.0071,2.0063,2.00645,197400000.0
2008-08-28 11:06:00,2.00645,2.0066,2.0062,2.0062,185700000.0
2008-08-28 11:07:00,2.0062,2.0063,2.00595,2.0062,357100000.0
2008-08-28 11:08:00,2.0062,2.0063,2.00605,2.0061,148500000.0
2008-08-28 11:09:00,2.0061,2.0063,2.00605,2.0063,93000000.0
2008-08-28 11:10:00,2.00625,2.0066,2.0062,2.0064,89400000.0
2008-08-28 11:11:00,2.0064,2.00665,2.00605,2.0061,225300000.0
2008-08-28 11:12:00,2.0061,2.00655,2.0061,2.0065,173200000.0
2008-08-28 11:13:00,2.0066,2.0067,2.00635,2.0066,104300000.0
2008-08-28 11:14:00,2.0067,2.0067,2.0057,2.0062,278400000.0
2008-08-28 11:15:00,2.0062,2.0068,2.006,2.0066,248600000.0
2008-08-28 11:16:00,2.00665,2.007,2.0062,2.0062,214000003.0
2008-08-28 11:17:00,2.0062,2.00635,2.00585,2.00635,307000000.0
2008-08-28 11:18:00,2.0064,2.0064,2.00585,2.0062,603000000.0
2008-08-28 11:19:00,2.0062,2.0063,2.00585,2.0062,403900000.0
2008-08-28 11:20:00,2.0062,2.0062,2.00555,2.0059,226000000.0
2008-08-28 11:21:00,2.0059,2.0059,2.00535,2.00535,62100000.0
2008-08-28 11:22:00,2.00535,2.0063,2.00515,2.0061,160700000.0
2008-08-28 11:23:00,2.0061,2.0062,2.00515,2.00515,92800000.0
2008-08-28 11:24:00,2.0053,2.0053,2.0048,2.0049,169900000.0
2008-08-28 11:25:00,2.0049,2.0049,2.00425,2.00475,140000000.0
2008-08-28 11:26:00,2.0043,2.005,2.0043,2.00485,260100000.0
2008-08-28 11:27:00,2.00485,2.0061,2.0046,2.00595,263500000.0
2008-08-28 11:28:00,2.00595,2.0061,2.00555,2.0056,501800000.0
2008-08-28 11:29:00,2.0056,2.006,2.0056,2.0059,197700000.0
2008-08-28 11:30:00,2.0059,2.0061,2.0058,2.0061,122300000.0
2008-08-28 11:31:00,2.00605,2.00745,2.00605,2.0073,185000000.0
2008-08-28 11:32:00,2.0073,2.0074,2.00705,2.00705,821100002.0
2008-08-28 11:33:00,2.0071,2.0072,2.00655,2.0067,924600003.0
2008-08-28 11:34:00,2.0067,2.0067,2.00615,2.0064,110900000.0
2008-08-28 11:35:00,2.0064,2.0066,2.0062,2.0062,105500000.0
2008-08-28 11:36:00,2.0062,2.0063,2.006,2.0061,43200000.0
2008-08-28 11:37:00,2.0061,2.0062,2.006,2.0061,55000000.0
2008-08-28 11:38:00,2.0061,2.0063,2.006,2.0062,63400000.0
2008-08-28 11:39:00,2.0061,2.00625,2.00575,2.006,105700000.0
2008-08-28 11:40:00,2.006,2.0062,2.0058,2.006,56200000.0
2008-08-28 11:41:00,2.006,2.006,2.00555,2.0056,103100000.0
2008-08-28 11:42:00,2.0056,2.006,2.00545,2.006,191400000.0
2008-08-28 11:43:00,2.00585,2.0063,2.00565,2.0057,127200000.0
2008-08-28 11:44:00,2.0057,2.0063,2.0055,2.0063,150700000.0
2008-08-28 11:45:00,2.0062,2.0068,2.0061,2.0066,62900000.0
2008-08-28 11:46:00,2.0065,2.0066,2.00595,2.0063,196500000.0
2008-08-28 11:47:00,2.0063,2.0071,2.0063,2.0067,238000000.0
2008-08-28 11:48:00,2.0067,2.007,2.0066,2.0067,196500000.0
2008-08-28 11:49:00,2.00655,2.00785,2.00645,2.00745,141700000.0
2008-08-28 11:50:00,2.00745,2.00765,2.00705,2.00705,154300000.0
2008-08-28 11:51:00,2.00705,2.0075,2.00705,2.0072,111600000.0
2008-08-28 11:52:00,2.00715,2.00755,2.0069,2.0075,120700000.0
2008-08-28 11:53:00,2.0074,2.0076,2.0073,2.0074,90400000.0
2008-08-28 11:54:00,2.00745,2.0076,2.00735,2.0074,96600000.0
2008-08-28 11:55:00,2.0074,2.0074,2.00645,2.00655,184900000.0
2008-08-28 11:56:00,2.0065,2.0067,2.00625,2.0067,204900000.0
2008-08-28 11:57:00,2.0067,2.0072,2.0065,2.00705,204700000.0
2008-08-28 11:58:00,2.0071,2.0073,2.00705,2.0073,302700000.0
2008-08-28 11:59:00,2.0073,2.0076,2.0072,2.0075,344200000.0
2008-08-28 12:00:00,2.0075,2.0075,2.00575,2.00645,462499997.0
2008-08-28 12:01:00,2.00655,2.0071,2.00635,2.00705,133300000.0
2008-08-28 12:02:00,2.00705,2.0071,2.0065,2.00685,152600000.0
2008-08-28 12:03:00,2.00695,2.00725,2.0068,2.00695,212300000.0
2008-08-28 12:04:00,2.0069,2.00705,2.0056,2.0057,369904000.0
2008-08-28 12:05:00,2.0057,2.0057,2.00505,2.0057,85201000.0
2008-08-28 12:06:00,2.00535,2.0057,2.0045,2.0045,91700000.0
2008-08-28 12:07:00,2.0046,2.0051,2.0045,2.0045,159800000.0
2008-08-28 12:08:00,2.0044,2.0046,2.00365,2.00365,139400000.0
2008-08-28 12:09:00,2.0037,2.0042,2.00365,2.00415,176500000.0
2008-08-28 12:10:00,2.0041,2.0041,2.0038,2.0038,114200000.0
2008-08-28 12:11:00,2.0039,2.0041,2.00375,2.004,115500000.0
2008-08-28 12:12:00,2.0039,2.004,2.0038,2.0039,29400000.0
2008-08-28 12:13:00,2.004,2.004,2.00345,2.0038,96800000.0
2008-08-28 12:14:00,2.0038,2.00395,2.00325,2.0033,125200000.0
2008-08-28 12:15:00,2.0033,2.0037,2.0028,2.00365,213500000.0
2008-08-28 12:16:00,2.0036,2.0042,2.0036,2.0041,140100000.0
2008-08-28 12:17:00,2.0041,2.0041,2.00365,2.00395,142600000.0
2008-08-28 12:18:00,2.0038,2.00405,2.00375,2.00405,49300000.0
2008-08-28 12:19:00,2.004,2.004,2.00375,2.00375,304300009.0
2008-08-28 12:20:00,2.0038,2.0038,2.0035,2.0038,1043400056.0
2008-08-28 12:21:00,2.00375,2.00385,2.00375,2.0038,983800051.0
2008-08-28 12:22:00,2.0038,2.00385,2.00345,2.0038,483600023.0
2008-08-28 12:23:00,2.0038,2.00395,2.00365,2.0038,197300000.0
2008-08-28 12:24:00,2.0038,2.0042,2.0038,2.0042,73300000.0
2008-08-28 12:25:00,2.00415,2.0045,2.00375,2.0039,81000000.0
2008-08-28 12:26:00,2.0039,2.0041,2.00375,2.0039,183000000.0
2008-08-28 12:27:00,2.0039,2.0039,2.0039,2.0039,86400000.0
2008-08-28 12:28:00,2.0039,2.0039,2.00315,2.00325,310300000.0
2008-08-28 12:29:00,2.00325,2.0034,2.00315,2.0033,231400000.0
2008-08-28 12:30:00,2.0033,2.0033,2.00275,2.0029,426000000.0
2008-08-28 12:31:00,2.00285,2.003,2.00285,2.0029,371400000.0
2008-08-28 12:32:00,2.0029,2.0029,2.00215,2.0023,217700000.0
2008-08-28 12:33:00,2.0022,2.00235,2.0017,2.0019,79900000.0
2008-08-28 12:34:00,2.0019,2.0019,2.00155,2.0016,78600000.0
2008-08-28 12:35:00,2.0016,2.0019,2.0015,2.0019,144500000.0
2008-08-28 12:36:00,2.0019,2.002,2.0014,2.0018,275600000.0
2008-08-28 12:37:00,2.0019,2.00225,2.00175,2.0022,92500000.0
2008-08-28 12:38:00,2.0023,2.00265,2.00215,2.0026,146200000.0
2008-08-28 12:39:00,2.00265,2.0031,2.00255,2.00305,162100000.0
2008-08-28 12:40:00,2.0031,2.00325,2.00275,2.00305,143800000.0
2008-08-28 12:41:00,2.00305,2.00345,2.003,2.0034,186500000.0
2008-08-28 12:42:00,2.0034,2.004,2.00325,2.00365,242500000.0
2008-08-28 12:43:00,2.00365,2.00365,2.00305,2.0036,248000000.0
2008-08-28 12:44:00,2.0036,2.0036,2.00255,2.0028,378600000.0
2008-08-28 12:45:00,2.0028,2.0028,2.00235,2.0024,195200000.0
2008-08-28 12:46:00,2.0025,2.00325,2.0025,2.00295,206700000.0
2008-08-28 12:47:00,2.00295,2.00325,2.00295,2.0032,62600000.0
2008-08-28 12:48:00,2.0032,2.0032,2.0025,2.0028,185200000.0
2008-08-28 12:49:00,2.00275,2.0029,2.0025,2.0028,82400000.0
2008-08-28 12:50:00,2.0027,2.00285,2.00245,2.00245,89400000.0
2008-08-28 12:51:00,2.00245,2.0025,2.00185,2.002,418500000.0
2008-08-28 12:52:00,2.002,2.002,2.00195,2.002,381100000.0
2008-08-28 12:53:00,2.002,2.002,2.0018,2.002,331600000.0
2008-08-28 12:54:00,2.002,2.0024,2.002,2.002,300300000.0
2008-08-28 12:55:00,2.0021,2.0022,2.00185,2.0019,102400000.0
2008-08-28 12:56:00,2.0019,2.0019,2.0013,2.0014,71100000.0
2008-08-28 12:57:00,2.0015,2.0016,2.0013,2.0015,65800000.0
2008-08-28 12:58:00,2.0015,2.0015,2.00125,2.0015,80100000.0
2008-08-28 12:59:00,2.00145,2.0017,2.00105,2.00105,299800000.0
2008-08-28 13:00:00,2.00105,2.0019,2.00105,2.0016,119600000.0
2008-08-28 13:01:00,2.00165,2.0018,2.00145,2.0016,69700000.0
2008-08-28 13:02:00,2.0016,2.002,2.0015,2.0019,83800000.0
2008-08-28 13:03:00,2.00185,2.0021,2.00185,2.0019,104100000.0
2008-08-28 13:04:00,2.0019,2.0019,2.0017,2.0018,63000000.0
2008-08-28 13:05:00,2.00185,2.00215,2.00175,2.0018,148600000.0
2008-08-28 13:06:00,2.00175,2.0022,2.00175,2.00215,133000000.0
2008-08-28 13:07:00,2.00215,2.00275,2.00195,2.00275,127600000.0
2008-08-28 13:08:00,2.0028,2.00325,2.00265,2.00325,109100000.0
2008-08-28 13:09:00,2.0033,2.0033,2.00265,2.00285,273200000.0
2008-08-28 13:10:00,2.0029,2.0034,2.0027,2.0033,205500000.0
2008-08-28 13:11:00,2.0033,2.00365,2.00305,2.0031,224800000.0
2008-08-28 13:12:00,2.0031,2.0032,2.00295,2.00315,223200000.0
2008-08-28 13:13:00,2.00315,2.0033,2.00265,2.0027,93300000.0
2008-08-28 13:14:00,2.0027,2.0029,2.00265,2.0029,106900000.0
2008-08-28 13:15:00,2.0029,2.0031,2.0027,2.0029,94400000.0
2008-08-28 13:16:00,2.0029,2.0032,2.00285,2.0031,107200000.0
2008-08-28 13:17:00,2.0031,2.0031,2.00295,2.0031,167500000.0
2008-08-28 13:18:00,2.003,2.0034,2.0029,2.0033,113700000.0
2008-08-28 13:19:00,2.0033,2.0036,2.0033,2.0034,48200000.0
2008-08-28 13:20:00,2.00335,2.0034,2.0031,2.0032,39600000.0
2008-08-28 13:21:00,2.0032,2.0033,2.0028,2.00285,91000000.0
2008-08-28 13:22:00,2.003,2.0032,2.00265,2.0031,184600000.0
2008-08-28 13:23:00,2.0031,2.0031,2.00275,2.0029,56900000.0
2008-08-28 13:24:00,2.00275,2.0031,2.00275,2.00295,16100000.0
2008-08-28 13:25:00,2.003,2.0032,2.00295,2.003,80100000.0
2008-08-28 13:26:00,2.003,2.0038,2.003,2.0037,91800000.0
2008-08-28 13:27:00,2.0037,2.0037,2.0036,2.0037,44700000.0
2008-08-28 13:28:00,2.00375,2.0046,2.00365,2.0045,1223800005.0
2008-08-28 13:29:00,2.0046,2.0046,2.0045,2.0046,1239200000.0
2008-08-28 13:30:00,2.0046,2.0046,2.0035,2.0042,1492800026.0
2008-08-28 13:31:00,2.00375,2.0042,2.00355,2.0042,362300001.0
2008-08-28 13:32:00,2.0038,2.0042,2.00365,2.0038,169800000.0
2008-08-28 13:33:00,2.0038,2.0038,2.0036,2.0038,40400000.0
2008-08-28 13:34:00,2.0035,2.0038,2.0035,2.0038,86400000.0
2008-08-28 13:35:00,2.0038,2.0038,2.0031,2.00325,188100000.0
2008-08-28 13:36:00,2.00365,2.0038,2.0031,2.0038,76100000.0
2008-08-28 13:37:00,2.0038,2.0038,2.0034,2.0038,50900000.0
2008-08-28 13:38:00,2.0035,2.0038,2.0034,2.0034,117000000.0
2008-08-28 13:39:00,2.0035,2.0035,2.0033,2.0033,621900000.0
2008-08-28 13:40:00,2.0033,2.0033,2.0026,2.0032,261900000.0
2008-08-28 13:41:00,2.0032,2.0033,2.00285,2.0033,205900000.0
2008-08-28 13:42:00,2.00325,2.0034,2.00285,2.003,156000000.0
2008-08-28 13:43:00,2.003,2.0033,2.00285,2.003,160400000.0
2008-08-28 13:44:00,2.003,2.0034,2.00285,2.0033,181900000.0
2008-08-28 13:45:00,2.0033,2.0042,2.0033,2.0039,204100000.0
2008-08-28 13:46:00,2.0039,2.00395,2.00345,2.0036,279800000.0
2008-08-28 13:47:00,2.00365,2.00365,2.00285,2.0032,312000000.0
2008-08-28 13:48:00,2.00325,2.0034,2.00295,2.00315,162100000.0
2008-08-28 13:49:00,2.00315,2.0033,2.00255,2.0027,277700000.0
2008-08-28 13:50:00,2.0024,2.0028,2.0023,2.0023,1492800027.0
2008-08-28 13:51:00,2.0026,2.0028,2.0024,2.0026,1492800027.0
2008-08-28 13:52:00,2.0026,2.0027,2.0023,2.0027,363400000.0
2008-08-28 13:53:00,2.00265,2.0029,2.0025,2.0025,368899998.0
2008-08-28 13:54:00,2.0025,2.0025,2.0018,2.002,335600000.0
2008-08-28 13:55:00,2.002,2.0021,2.0018,2.00195,331200000.0
2008-08-28 13:56:00,2.00195,2.0021,2.0013,2.0014,270400000.0
2008-08-28 13:57:00,2.0014,2.00155,2.0011,2.0013,158600000.0
2008-08-28 13:58:00,2.0012,2.002,2.0011,2.0018,136400000.0
2008-08-28 13:59:00,2.0018,2.0019,2.0014,2.00175,211900000.0
2008-08-28 14:00:00,2.0019,2.0021,2.0011,2.0015,181100000.0
2008-08-28 14:01:00,2.0015,2.0018,2.00105,2.00175,188800000.0
2008-08-28 14:02:00,2.0018,2.0024,2.0017,2.00225,231100000.0
2008-08-28 14:03:00,2.00225,2.0025,2.00205,2.0024,159700000.0
2008-08-28 14:04:00,2.0023,2.0025,2.0018,2.0022,451700000.0
2008-08-28 14:05:00,2.0022,2.0022,2.00175,2.0022,258900000.0
2008-08-28 14:06:00,2.0022,2.0022,2.00165,2.00205,318400002.0
2008-08-28 14:07:00,2.00205,2.0022,2.002,2.0022,231900000.0
2008-08-28 14:08:00,2.0022,2.0022,2.0016,2.0017,265400000.0
2008-08-28 14:09:00,2.0016,2.0017,2.00145,2.0016,113400000.0
2008-08-28 14:10:00,2.0015,2.00175,2.0014,2.00165,297500000.0
2008-08-28 14:11:00,2.00165,2.0018,2.0015,2.0017,89600000.0
2008-08-28 14:12:00,2.0017,2.0019,2.00155,2.0018,116500000.0
2008-08-28 14:13:00,2.0018,2.0024,2.0018,2.0024,114000000.0
2008-08-28 14:14:00,2.0022,2.0024,2.00205,2.0023,144700000.0
2008-08-28 14:15:00,2.002,2.0025,2.00185,2.0023,165200000.0
2008-08-28 14:16:00,2.0023,2.0025,2.00195,2.002,172800000.0
2008-08-28 14:17:00,2.002,2.0035,2.00195,2.0034,228500000.0
2008-08-28 14:18:00,2.0034,2.0034,2.00275,2.0028,66900000.0
2008-08-28 14:19:00,2.0028,2.00345,2.00275,2.0033,147200000.0
2008-08-28 14:20:00,2.0033,2.0033,2.00265,2.00275,166200000.0
2008-08-28 14:21:00,2.00275,2.0033,2.00275,2.0033,257100000.0
2008-08-28 14:22:00,2.0033,2.0036,2.0032,2.0032,173200000.0
2008-08-28 14:23:00,2.0033,2.0033,2.0029,2.0033,190000000.0
2008-08-28 14:24:00,2.0033,2.0033,2.0026,2.0028,196500000.0
2008-08-28 14:25:00,2.00275,2.00295,2.00265,2.00275,153000000.0
2008-08-28 14:26:00,2.00275,2.0036,2.00275,2.003,275800000.0
2008-08-28 14:27:00,2.003,2.003,2.0026,2.0029,101600000.0
2008-08-28 14:28:00,2.0029,2.0039,2.00285,2.0039,164400000.0
2008-08-28 14:29:00,2.004,2.0054,2.00355,2.0047,263800000.0
2008-08-28 14:30:00,2.0047,2.00605,2.0044,2.0051,262300000.0
2008-08-28 14:31:00,2.0051,2.0055,2.0033,2.00335,419300000.0
2008-08-28 14:32:00,2.0035,2.0039,2.00315,2.0036,294600000.0
2008-08-28 14:33:00,2.0036,2.0048,2.0036,2.0048,193800000.0
2008-08-28 14:34:00,2.0048,2.0054,2.0045,2.0051,268700000.0
2008-08-28 14:35:00,2.0051,2.0052,2.00445,2.0051,302400000.0
2008-08-28 14:36:00,2.0051,2.0054,2.0049,2.0054,200800000.0
2008-08-28 14:37:00,2.0054,2.00565,2.00505,2.0052,163100000.0
2008-08-28 14:38:00,2.00515,2.0055,2.00505,2.0055,143200000.0
2008-08-28 14:39:00,2.0054,2.0059,2.00515,2.0057,178400000.0
2008-08-28 14:40:00,2.0057,2.0061,2.0056,2.0059,264000000.0
2008-08-28 14:41:00,2.00585,2.00625,2.00565,2.0061,103800000.0
2008-08-28 14:42:00,2.00595,2.0065,2.00595,2.00625,172900000.0
2008-08-28 14:43:00,2.0063,2.0064,2.00605,2.0063,182400000.0
2008-08-28 14:44:00,2.00625,2.0066,2.00615,2.0063,106100000.0
2008-08-28 14:45:00,2.00625,2.0068,2.00615,2.0065,125100000.0
2008-08-28 14:46:00,2.0065,2.00675,2.00625,2.0064,186500000.0
2008-08-28 14:47:00,2.0065,2.00665,2.00605,2.0062,98200000.0
2008-08-28 14:48:00,2.00625,2.00655,2.00605,2.00625,196200000.0
2008-08-28 14:49:00,2.00625,2.0072,2.00625,2.0068,265000000.0
2008-08-28 14:50:00,2.00675,2.0071,2.00665,2.0068,105100000.0
2008-08-28 14:51:00,2.007,2.0071,2.0069,2.007,76400000.0
2008-08-28 14:52:00,2.007,2.007,2.0065,2.0069,48900000.0
2008-08-28 14:53:00,2.0069,2.007,2.00625,2.0068,104200000.0
2008-08-28 14:54:00,2.0067,2.00715,2.0067,2.00705,189000000.0
2008-08-28 14:55:00,2.007,2.007,2.00665,2.0067,134400000.0
2008-08-28 14:56:00,2.0067,2.0067,2.0053,2.00535,203400000.0
2008-08-28 14:57:00,2.00535,2.00555,2.00515,2.0052,150200000.0
2008-08-28 14:58:00,2.0052,2.0052,2.0045,2.005,261500000.0
2008-08-28 14:59:00,2.005,2.0053,2.00495,2.0051,162900000.0
2008-08-28 15:00:00,2.0051,2.0058,2.00495,2.0058,213200000.0
2008-08-28 15:01:00,2.0058,2.00605,2.0055,2.0059,119500000.0
2008-08-28 15:02:00,2.0058,2.006,2.00545,2.0058,92600000.0
2008-08-28 15:03:00,2.0058,2.0058,2.0055,2.0055,306900000.0
2008-08-28 15:04:00,2.0056,2.0057,2.0053,2.0055,163300000.0
2008-08-28 15:05:00,2.0055,2.0058,2.00535,2.0058,158300000.0
2008-08-28 15:06:00,2.0059,2.006,2.0053,2.0056,379000000.0
2008-08-28 15:07:00,2.0056,2.0056,2.0056,2.0056,437400000.0
2008-08-28 15:08:00,2.0056,2.0057,2.00545,2.0056,792000001.0
2008-08-28 15:09:00,2.00555,2.0057,2.0043,2.0045,2058899994.0
2008-08-28 15:10:00,2.0046,2.0046,2.0038,2.0041,735400000.0
2008-08-28 15:11:00,2.0041,2.0044,2.0037,2.0041,588500000.0
2008-08-28 15:12:00,2.00355,2.0044,2.00355,2.0043,222900000.0
2008-08-28 15:13:00,2.0043,2.0043,2.0033,2.00345,199900000.0
2008-08-28 15:14:00,2.00345,2.0038,2.0031,2.00355,195800000.0
2008-08-28 15:15:00,2.0035,2.00355,2.00295,2.0032,265000000.0
2008-08-28 15:16:00,2.00325,2.00405,2.0031,2.004,188200000.0
2008-08-28 15:17:00,2.004,2.0043,2.00355,2.0038,216800000.0
2008-08-28 15:18:00,2.0038,2.0038,2.00315,2.0033,275800000.0
2008-08-28 15:19:00,2.0033,2.0038,2.00315,2.0037,163700000.0
2008-08-28 15:20:00,2.0037,2.0038,2.00335,2.0036,95100000.0
2008-08-28 15:21:00,2.0035,2.0036,2.0025,2.0025,159900000.0
2008-08-28 15:22:00,2.0025,2.0025,2.00135,2.00175,143100000.0
2008-08-28 15:23:00,2.00175,2.0019,2.00075,2.0013,401000000.0
2008-08-28 15:24:00,2.0013,2.0016,2.00095,2.0011,306700000.0
2008-08-28 15:25:00,2.0011,2.0019,2.00105,2.00125,141300000.0
2008-08-28 15:26:00,2.0012,2.0014,2.0006,2.0007,255200000.0
2008-08-28 15:27:00,2.0007,2.0012,2.00055,2.001,323700000.0
2008-08-28 15:28:00,2.001,2.0015,2.00095,2.0012,157299999.0
2008-08-28 15:29:00,2.0012,2.0013,2.00065,2.001,161800000.0
2008-08-28 15:30:00,2.00095,2.0013,2.00085,2.001,683000003.0
2008-08-28 15:31:00,2.001,2.002,2.00095,2.002,552600010.0
2008-08-28 15:32:00,2.00205,2.00265,2.0017,2.00215,315300000.0
2008-08-28 15:33:00,2.0022,2.00385,2.002,2.00385,222300000.0
2008-08-28 15:34:00,2.0037,2.00415,2.00355,2.0037,228400000.0
2008-08-28 15:35:00,2.00365,2.00425,2.00365,2.00415,183200000.0
2008-08-28 15:36:00,2.00415,2.00425,2.00345,2.00345,120000000.0
2008-08-28 15:37:00,2.00345,2.0039,2.0031,2.0039,48600000.0
2008-08-28 15:38:00,2.0039,2.0042,2.00375,2.004,100300000.0
2008-08-28 15:39:00,2.004,2.00445,2.0037,2.0037,282000000.0
2008-08-28 15:40:00,2.0037,2.0037,2.00305,2.0037,110900000.0
2008-08-28 15:41:00,2.00295,2.0041,2.00295,2.004,152500000.0
2008-08-28 15:42:00,2.004,2.0042,2.00325,2.0034,409300000.0
2008-08-28 15:43:00,2.0033,2.00345,2.00285,2.0031,234900000.0
2008-08-28 15:44:00,2.0031,2.0038,2.0025,2.0037,254900000.0
2008-08-28 15:45:00,2.0037,2.0037,2.00255,2.00265,172200000.0
2008-08-28 15:46:00,2.0027,2.003,2.0026,2.003,113300000.0
2008-08-28 15:47:00,2.00305,2.00355,2.00285,2.0034,203900000.0
2008-08-28 15:48:00,2.0034,2.00365,2.00285,2.003,288800000.0
2008-08-28 15:49:00,2.003,2.00325,2.00255,2.0031,250000000.0
2008-08-28 15:50:00,2.00315,2.0035,2.00295,2.00305,257500000.0
2008-08-28 15:51:00,2.00305,2.0037,2.00255,2.0037,256900000.0
2008-08-28 15:52:00,2.0035,2.0038,2.0035,2.0037,217800000.0
2008-08-28 15:53:00,2.00355,2.0038,2.0035,2.0036,163700000.0
2008-08-28 15:54:00,2.00375,2.0041,2.0037,2.00385,217900000.0
2008-08-28 15:55:00,2.00395,2.00465,2.00385,2.00465,108800000.0
2008-08-28 15:56:00,2.00455,2.0053,2.00455,2.0051,304200000.0
2008-08-28 15:57:00,2.0051,2.0051,2.0047,2.0051,453400000.0
2008-08-28 15:58:00,2.0051,2.0051,2.00465,2.00495,281100000.0
2008-08-28 15:59:00,2.00495,2.00495,2.0042,2.0047,575099998.0
2008-08-28 16:00:00,2.0046,2.00505,2.00445,2.0048,555600009.0
2008-08-28 16:01:00,2.0048,2.005,2.00425,2.0043,705800000.0
2008-08-28 16:02:00,2.0038,2.0039,2.003,2.00335,319300002.0
2008-08-28 16:03:00,2.00335,2.00345,2.00275,2.0029,251400000.0
2008-08-28 16:04:00,2.0029,2.00315,2.0027,2.00295,238300000.0
2008-08-28 16:05:00,2.00295,2.00295,2.00115,2.0016,560099999.0
2008-08-28 16:06:00,2.00105,2.00165,2.00085,2.0013,283600000.0
2008-08-28 16:07:00,2.0012,2.0014,2.00015,2.0003,376500000.0
2008-08-28 16:08:00,2.00025,2.00065,1.99985,2.0006,262600000.0
2008-08-28 16:09:00,2.0005,2.00105,2.00025,2.0007,288800000.0
2008-08-28 16:10:00,2.0008,2.0009,2.00045,2.0005,58800000.0
2008-08-28 16:11:00,2.0006,2.00085,2.0004,2.0006,168400000.0
2008-08-28 16:12:00,2.0006,2.0007,2.00035,2.0005,199000000.0
2008-08-28 16:13:00,2.0005,2.00095,2.0005,2.00075,146300002.0
2008-08-28 16:14:00,2.00075,2.0012,2.00065,2.00085,417800000.0
2008-08-28 16:15:00,2.00085,2.0011,2.00065,2.001,239600000.0
2008-08-28 16:16:00,2.0007,2.001,2.00035,2.0006,107000000.0
2008-08-28 16:17:00,2.0006,2.0008,2.00055,2.0006,616699976.0
2008-08-28 16:18:00,2.0006,2.0009,2.00045,2.0005,802299979.0
2008-08-28 16:19:00,2.0005,2.0006,2.00015,2.0003,50000000.0
2008-08-28 16:20:00,2.0003,2.0004,2.00015,2.0003,57700000.0
2008-08-28 16:21:00,2.00025,2.0004,1.9997,1.9998,258100000.0
2008-08-28 16:22:00,1.9998,1.9998,1.9991,1.9994,317600000.0
2008-08-28 16:23:00,1.9991,1.9995,1.9988,1.99905,87900000.0
2008-08-28 16:24:00,1.9991,2.00005,1.99905,2.00005,237800000.0
2008-08-28 16:25:00,1.99995,2.00035,1.9997,2.0001,258600000.0
2008-08-28 16:26:00,2.0001,2.0006,1.9999,2.0004,258300000.0
2008-08-28 16:27:00,2.00045,2.00045,1.9999,2.0002,240600000.0
2008-08-28 16:28:00,2.0002,2.0006,2.0,2.00035,238200000.0
2008-08-28 16:29:00,2.00025,2.0004,2.0,2.0003,226400000.0
2008-08-28 16:30:00,2.0004,2.001,2.0004,2.001,142300000.0
2008-08-28 16:31:00,2.001,2.0013,2.00085,2.00125,179700000.0
2008-08-28 16:32:00,2.00125,2.0017,2.00105,2.00145,220600000.0
2008-08-28 16:33:00,2.00155,2.0018,2.0013,2.0017,209600000.0
2008-08-28 16:34:00,2.0018,2.002,2.0012,2.0014,282600000.0
2008-08-28 16:35:00,2.0013,2.0026,2.00115,2.0024,330500000.0
2008-08-28 16:36:00,2.0024,2.0026,2.00215,2.0025,248600000.0
2008-08-28 16:37:00,2.0024,2.003,2.0024,2.0026,385600000.0
2008-08-28 16:38:00,2.00255,2.0026,2.002,2.0026,78500000.0
2008-08-28 16:39:00,2.0026,2.0031,2.00245,2.0029,184300000.0
2008-08-28 16:40:00,2.0027,2.0028,2.0022,2.00235,305900000.0
2008-08-28 16:41:00,2.0024,2.0026,2.0023,2.0024,198300000.0
2008-08-28 16:42:00,2.00245,2.0026,2.00235,2.0024,107900000.0
2008-08-28 16:43:00,2.0024,2.0031,2.00235,2.00295,85600000.0
2008-08-28 16:44:00,2.00295,2.00325,2.0026,2.00305,224800000.0
2008-08-28 16:45:00,2.00305,2.00335,2.0029,2.003,290100000.0
2008-08-28 16:46:00,2.003,2.0033,2.0027,2.0031,254100000.0
2008-08-28 16:47:00,2.003,2.00315,2.0026,2.00285,179400000.0
2008-08-28 16:48:00,2.003,2.003,2.0025,2.0028,236400000.0
2008-08-28 16:49:00,2.0028,2.00305,2.0026,2.00285,216500000.0
2008-08-28 16:50:00,2.0029,2.0033,2.00285,2.00315,182600000.0
2008-08-28 16:51:00,2.00315,2.00365,2.00315,2.00355,218300000.0
2008-08-28 16:52:00,2.00365,2.0041,2.00345,2.0039,136000000.0
2008-08-28 16:53:00,2.0039,2.0041,2.00365,2.0039,188100000.0
2008-08-28 16:54:00,2.004,2.0042,2.00355,2.00355,165500000.0
2008-08-28 16:55:00,2.00355,2.0051,2.00355,2.0048,155700000.0
2008-08-28 16:56:00,2.0049,2.0051,2.00445,2.005,132300000.0
2008-08-28 16:57:00,2.0049,2.0054,2.00475,2.0053,118700000.0
2008-08-28 16:58:00,2.0053,2.0054,2.0047,2.005,110800000.0
2008-08-28 16:59:00,2.0049,2.0054,2.0043,2.0045,203700000.0
2008-08-28 17:00:00,2.0045,2.00535,2.0045,2.00475,240000000.0
2008-08-28 17:01:00,2.00475,2.0053,2.0047,2.0052,195400000.0
2008-08-28 17:02:00,2.00525,2.0059,2.0052,2.0059,133900000.0
2008-08-28 17:03:00,2.00595,2.00625,2.00575,2.00625,173100000.0
2008-08-28 17:04:00,2.00625,2.00665,2.00615,2.00625,116200000.0
2008-08-28 17:05:00,2.00615,2.00715,2.00615,2.0068,207700000.0
2008-08-28 17:06:00,2.0068,2.0071,2.00635,2.0066,139500000.0
2008-08-28 17:07:00,2.0067,2.0069,2.00625,2.0067,230500000.0
2008-08-28 17:08:00,2.0066,2.0067,2.0063,2.0066,138800000.0
2008-08-28 17:09:00,2.0067,2.0068,2.00565,2.00575,150600000.0
2008-08-28 17:10:00,2.00575,2.00615,2.00575,2.006,268100000.0
2008-08-28 17:11:00,2.006,2.0063,2.00585,2.0059,123900000.0
2008-08-28 17:12:00,2.00575,2.0069,2.00575,2.00675,126700000.0
2008-08-28 17:13:00,2.00665,2.00675,2.00595,2.0067,50500000.0
2008-08-28 17:14:00,2.0067,2.007,2.0064,2.0067,67100000.0
2008-08-28 17:15:00,2.0067,2.00705,2.0065,2.00665,205300000.0
2008-08-28 17:16:00,2.00665,2.00685,2.00605,2.0064,241000000.0
2008-08-28 17:17:00,2.0063,2.00645,2.00595,2.0063,266900000.0
2008-08-28 17:18:00,2.0063,2.00635,2.006,2.0063,109000000.0
2008-08-28 17:19:00,2.0063,2.00645,2.0058,2.00585,176900000.0
2008-08-28 17:20:00,2.00585,2.006,2.0056,2.0059,189400000.0
2008-08-28 17:21:00,2.00575,2.00615,2.00575,2.0059,178500000.0
2008-08-28 17:22:00,2.0059,2.006,2.0054,2.0054,125500000.0
2008-08-28 17:23:00,2.0055,2.0058,2.0053,2.0058,118200000.0
2008-08-28 17:24:00,2.00555,2.0058,2.0053,2.00575,81800000.0
2008-08-28 17:25:00,2.0058,2.00615,2.0057,2.00575,439100000.0
2008-08-28 17:26:00,2.00575,2.0062,2.0057,2.00575,271500000.0
2008-08-28 17:27:00,2.00575,2.0061,2.0056,2.0058,390800000.0
2008-08-28 17:28:00,2.00585,2.0059,2.00525,2.00565,154400000.0
2008-08-28 17:29:00,2.00565,2.006,2.00555,2.0059,258099999.0
2008-08-28 17:30:00,2.0058,2.0063,2.0058,2.006,175700000.0
2008-08-28 17:31:00,2.00605,2.0061,2.0056,2.00595,142100000.0
2008-08-28 17:32:00,2.006,2.00635,2.0059,2.00625,134500000.0
2008-08-28 17:33:00,2.00625,2.007,2.0062,2.0067,133200000.0
2008-08-28 17:34:00,2.00655,2.0068,2.00625,2.0068,132400000.0
2008-08-28 17:35:00,2.00665,2.00715,2.00665,2.00705,435200000.0
2008-08-28 17:36:00,2.0069,2.0075,2.0068,2.0074,219900000.0
2008-08-28 17:37:00,2.0075,2.0075,2.00715,2.00735,54500000.0
2008-08-28 17:38:00,2.00735,2.00755,2.0073,2.0075,106600000.0
2008-08-28 17:39:00,2.0074,2.0084,2.0074,2.0079,262800000.0
2008-08-28 17:40:00,2.0079,2.0079,2.0072,2.00775,177033750.0
2008-08-28 17:41:00,2.00775,2.0079,2.00755,2.0077,403900000.0
2008-08-28 17:42:00,2.0077,2.0078,2.00715,2.0073,337100000.0
2008-08-28 17:43:00,2.0073,2.0075,2.007,2.0075,199100000.0
2008-08-28 17:44:00,2.0074,2.0085,2.0074,2.0081,349800000.0
2008-08-28 17:45:00,2.0082,2.0089,2.00795,2.0086,197100000.0
2008-08-28 17:46:00,2.00865,2.0089,2.00805,2.0083,149100000.0
2008-08-28 17:47:00,2.0084,2.0091,2.0082,2.0088,120600000.0
2008-08-28 17:48:00,2.00875,2.0089,2.0079,2.00815,115800000.0
2008-08-28 17:49:00,2.0081,2.00865,2.00795,2.0086,93800000.0
2008-08-28 17:50:00,2.00855,2.0088,2.00795,2.00825,191100000.0
2008-08-28 17:51:00,2.0083,2.0084,2.008,2.0083,86100000.0
2008-08-28 17:52:00,2.00825,2.0087,2.0079,2.008,215800000.0
2008-08-28 17:53:00,2.008,2.00825,2.00775,2.0081,226300000.0
2008-08-28 17:54:00,2.0081,2.0084,2.0073,2.00745,636100000.0
2008-08-28 17:55:00,2.0076,2.0084,2.00755,2.0082,270000000.0
2008-08-28 17:56:00,2.0082,2.0089,2.008,2.0081,312300000.0
2008-08-28 17:57:00,2.00805,2.0083,2.00665,2.0067,499400001.0
2008-08-28 17:58:00,2.0067,2.00735,2.0061,2.00715,403599999.0
2008-08-28 17:59:00,2.0071,2.0079,2.007,2.0079,282900000.0
2008-08-28 18:00:00,2.0079,2.00805,2.0074,2.0076,126800000.0
2008-08-28 18:01:00,2.00755,2.00775,2.0069,2.00735,155500000.0
2008-08-28 18:02:00,2.0073,2.0074,2.00665,2.00705,128600000.0
2008-08-28 18:03:00,2.00725,2.0078,2.0072,2.0072,206600000.0
2008-08-28 18:04:00,2.0072,2.0072,2.00675,2.00685,131900000.0
2008-08-28 18:05:00,2.00685,2.00705,2.00635,2.0064,113600000.0
2008-08-28 18:06:00,2.0064,2.00655,2.00625,2.0064,111700000.0
2008-08-28 18:07:00,2.0064,2.00705,2.00635,2.00695,99900000.0
2008-08-28 18:08:00,2.00695,2.0074,2.00695,2.0074,111000000.0
2008-08-28 18:09:00,2.0074,2.0075,2.0067,2.0067,81000000.0
2008-08-28 18:10:00,2.0068,2.0071,2.00665,2.0069,144600000.0
2008-08-28 18:11:00,2.0069,2.0073,2.0068,2.0071,197300000.0
2008-08-28 18:12:00,2.0071,2.00745,2.007,2.0073,124400000.0
2008-08-28 18:13:00,2.0073,2.0073,2.00695,2.0071,244200000.0
2008-08-28 18:14:00,2.00705,2.00715,2.0067,2.0068,539400000.0
2008-08-28 18:15:00,2.0068,2.0072,2.00675,2.007,242800000.0
2008-08-28 18:16:00,2.007,2.00715,2.00685,2.0071,153100000.0
2008-08-28 18:17:00,2.0071,2.0075,2.00675,2.0074,174800000.0
2008-08-28 18:18:00,2.0074,2.0078,2.00735,2.0076,112800000.0
2008-08-28 18:19:00,2.00765,2.0078,2.00745,2.0076,44500000.0
2008-08-28 18:20:00,2.0076,2.0077,2.00755,2.0077,62800000.0
2008-08-28 18:21:00,2.0077,2.00795,2.00765,2.0077,78700000.0
2008-08-28 18:22:00,2.0077,2.0082,2.00765,2.0079,96900000.0
2008-08-28 18:23:00,2.0079,2.0079,2.0076,2.0079,53300000.0
2008-08-28 18:24:00,2.0079,2.0079,2.0075,2.0076,33000000.0
2008-08-28 18:25:00,2.0076,2.0076,2.0073,2.0076,91800000.0
2008-08-28 18:26:00,2.00765,2.0078,2.0074,2.0077,84000000.0
2008-08-28 18:27:00,2.0077,2.00795,2.0076,2.0078,181200000.0
2008-08-28 18:28:00,2.0078,2.0081,2.0076,2.00805,103800000.0
2008-08-28 18:29:00,2.0081,2.0085,2.0081,2.0083,154200000.0
2008-08-28 18:30:00,2.0083,2.0085,2.00825,2.0084,133700000.0
2008-08-28 18:31:00,2.00835,2.00875,2.00835,2.00855,84000000.0
2008-08-28 18:32:00,2.00855,2.0086,2.00805,2.0083,211600000.0
2008-08-28 18:33:00,2.0083,2.00855,2.00825,2.0084,111100000.0
2008-08-28 18:34:00,2.00845,2.00845,2.00805,2.0081,109300000.0
2008-08-28 18:35:00,2.0081,2.0085,2.008,2.0083,117600000.0
2008-08-28 18:36:00,2.0083,2.0085,2.00785,2.00785,135900000.0
2008-08-28 18:37:00,2.008,2.008,2.00795,2.00795,96900000.0
2008-08-28 18:38:00,2.008,2.008,2.00795,2.008,82700000.0
2008-08-28 18:39:00,2.008,2.008,2.008,2.008,80000000.0
2008-08-28 18:40:00,2.008,2.008,2.008,2.008,68200000.0
2008-08-28 18:41:00,2.008,2.008,2.0076,2.0077,98700000.0
2008-08-28 18:42:00,2.0077,2.0079,2.0075,2.00775,21700000.0
2008-08-28 18:43:00,2.0077,2.008,2.0074,2.0074,112100000.0
2008-08-28 18:44:00,2.0074,2.0074,2.00695,2.00705,106300000.0
2008-08-28 18:45:00,2.00705,2.00715,2.007,2.00705,46000000.0
2008-08-28 18:46:00,2.00705,2.0071,2.00685,2.007,36800000.0
2008-08-28 18:47:00,2.00705,2.00725,2.0069,2.00705,123100000.0
2008-08-28 18:48:00,2.00705,2.0073,2.00695,2.00715,72800000.0
2008-08-28 18:49:00,2.00715,2.0072,2.0068,2.0068,60200000.0
2008-08-28 18:50:00,2.0068,2.00755,2.00675,2.0074,98600000.0
2008-08-28 18:51:00,2.00755,2.00775,2.00735,2.00775,53800000.0
2008-08-28 18:52:00,2.0077,2.0078,2.0074,2.0077,128500000.0
2008-08-28 18:53:00,2.00775,2.00785,2.00745,2.00765,67400000.0
2008-08-28 18:54:00,2.0077,2.0079,2.00755,2.00755,31100000.0
2008-08-28 18:55:00,2.0076,2.0076,2.0073,2.00735,83400000.0
2008-08-28 18:56:00,2.00745,2.00745,2.00725,2.0073,65700000.0
2008-08-28 18:57:00,2.0073,2.0075,2.00725,2.0075,52600000.0
2008-08-28 18:58:00,2.0075,2.00755,2.0072,2.0072,102500000.0
2008-08-28 18:59:00,2.00725,2.0073,2.0071,2.0071,66400000.0
2008-08-28 19:00:00,2.0071,2.0072,2.00695,2.007,503700002.0
2008-08-28 19:01:00,2.007,2.00735,2.0068,2.0071,461599999.0
2008-08-28 19:02:00,2.00715,2.0074,2.0071,2.0074,127300000.0
2008-08-28 19:03:00,2.0074,2.0075,2.00685,2.0075,233900000.0
2008-08-28 19:04:00,2.00745,2.00785,2.00725,2.0078,544200001.0
2008-08-28 19:05:00,2.00775,2.0078,2.00765,2.0077,127800000.0
2008-08-28 19:06:00,2.00775,2.008,2.0075,2.0076,156400000.0
2008-08-28 19:07:00,2.00755,2.0083,2.00755,2.0083,98100000.0
2008-08-28 19:08:00,2.00815,2.0082,2.00795,2.008,56900000.0
2008-08-28 19:09:00,2.008,2.0083,2.00795,2.0082,93500000.0
2008-08-28 19:10:00,2.0082,2.0082,2.0075,2.0081,46800000.0
2008-08-28 19:11:00,2.0077,2.0077,2.00705,2.00705,111700000.0
2008-08-28 19:12:00,2.0072,2.0079,2.00715,2.0078,108000000.0
2008-08-28 19:13:00,2.0078,2.00805,2.00765,2.00795,164800000.0
2008-08-28 19:14:00,2.0079,2.00865,2.00785,2.00865,82000000.0
2008-08-28 19:15:00,2.0087,2.00885,2.00855,2.00875,110100000.0
2008-08-28 19:16:00,2.00875,2.0093,2.00855,2.00905,119800000.0
2008-08-28 19:17:00,2.00905,2.00935,2.0087,2.009,165800000.0
2008-08-28 19:18:00,2.009,2.009,2.00855,2.009,97600000.0
2008-08-28 19:19:00,2.0085,2.00865,2.0079,2.0082,106300000.0
2008-08-28 19:20:00,2.0082,2.0085,2.0081,2.00825,399400000.0
2008-08-28 19:21:00,2.0083,2.00865,2.00825,2.0085,142000000.0
2008-08-28 19:22:00,2.0085,2.0088,2.00825,2.0083,82100000.0
2008-08-28 19:23:00,2.0083,2.0084,2.00765,2.0078,233500000.0
2008-08-28 19:24:00,2.0079,2.00805,2.00775,2.00795,76400000.0
2008-08-28 19:25:00,2.008,2.00815,2.00785,2.00785,189400000.0
2008-08-28 19:26:00,2.008,2.008,2.0079,2.008,218900000.0
2008-08-28 19:27:00,2.008,2.008,2.0072,2.00755,119200000.0
2008-08-28 19:28:00,2.0076,2.00765,2.00745,2.00745,111400000.0
2008-08-28 19:29:00,2.00755,2.00815,2.0075,2.0078,171900000.0
2008-08-28 19:30:00,2.0078,2.0079,2.00775,2.0078,28500000.0
2008-08-28 19:31:00,2.0079,2.0079,2.00765,2.00765,44000000.0
2008-08-28 19:32:00,2.00775,2.0078,2.00755,2.00755,88500000.0
2008-08-28 19:33:00,2.0076,2.0077,2.0076,2.0077,18000000.0
2008-08-28 19:34:00,2.0075,2.008,2.0075,2.008,36600000.0
2008-08-28 19:35:00,2.0079,2.0081,2.0078,2.0081,18600000.0
2008-08-28 19:36:00,2.008,2.00805,2.00775,2.00805,59400000.0
2008-08-28 19:37:00,2.008,2.00815,2.00745,2.00795,341200000.0
2008-08-28 19:38:00,2.008,2.008,2.00785,2.0079,394500000.0
2008-08-28 19:39:00,2.0079,2.00795,2.00785,2.00785,409700000.0
2008-08-28 19:40:00,2.0079,2.00795,2.00785,2.0079,138400000.0
2008-08-28 19:41:00,2.0079,2.0079,2.0075,2.0079,639700000.0
2008-08-28 19:42:00,2.0075,2.0079,2.0075,2.0079,113200000.0
2008-08-28 19:43:00,2.0079,2.00845,2.00785,2.00805,129900000.0
2008-08-28 19:44:00,2.00805,2.0082,2.00785,2.008,150900000.0
2008-08-28 19:45:00,2.00805,2.0083,2.00795,2.008,40800000.0
2008-08-28 19:46:00,2.008,2.008,2.0073,2.0076,94800000.0
2008-08-28 19:47:00,2.0072,2.0077,2.0072,2.0075,51600000.0
2008-08-28 19:48:00,2.0075,2.0077,2.0073,2.0077,70600000.0
2008-08-28 19:49:00,2.0077,2.0078,2.0074,2.0076,40000000.0
2008-08-28 19:50:00,2.0077,2.0082,2.0076,2.0082,41000000.0
2008-08-28 19:51:00,2.0081,2.0081,2.0075,2.0078,33000000.0
2008-08-28 19:52:00,2.0078,2.0078,2.0076,2.00775,9000000.0
2008-08-28 19:53:00,2.0077,2.008,2.0077,2.008,13000000.0
2008-08-28 19:54:00,2.008,2.0084,2.00775,2.00825,55900000.0
2008-08-28 19:55:00,2.0083,2.0085,2.0083,2.0083,30200000.0
2008-08-28 19:56:00,2.00825,2.0083,2.00825,2.0083,60400000.0
2008-08-28 19:57:00,2.0083,2.0085,2.0082,2.0082,111000000.0
2008-08-28 19:58:00,2.0083,2.0085,2.00815,2.00825,93500000.0
2008-08-28 19:59:00,2.00825,2.0086,2.0082,2.0085,86400000.0
2008-08-28 20:00:00,2.0085,2.00865,2.0084,2.0084,23100000.0
2008-08-28 20:01:00,2.0084,2.0086,2.00785,2.0079,39900000.0
2008-08-28 20:02:00,2.0079,2.0079,2.0076,2.0076,73200000.0
2008-08-28 20:03:00,2.0076,2.00835,2.00755,2.0083,111700000.0
2008-08-28 20:04:00,2.0083,2.0083,2.0076,2.0079,32600000.0
2008-08-28 20:05:00,2.0079,2.0081,2.0078,2.008,152800000.0
2008-08-28 20:06:00,2.008,2.0081,2.0077,2.0078,41600000.0
2008-08-28 20:07:00,2.0079,2.00865,2.0078,2.00855,155900000.0
2008-08-28 20:08:00,2.00855,2.00865,2.0081,2.00815,187700000.0
2008-08-28 20:09:00,2.00805,2.0085,2.00805,2.0083,109700000.0
2008-08-28 20:10:00,2.00835,2.0089,2.00825,2.0086,74700000.0
2008-08-28 20:11:00,2.0085,2.0087,2.00805,2.00835,162300000.0
2008-08-28 20:12:00,2.00845,2.00885,2.0084,2.0084,58400000.0
2008-08-28 20:13:00,2.0084,2.0084,2.008,2.00815,32800000.0
2008-08-28 20:14:00,2.0084,2.0084,2.0084,2.0084,3000000.0
2008-08-28 20:15:00,2.0084,2.0084,2.00755,2.0076,111900000.0
2008-08-28 20:16:00,2.00765,2.00835,2.0076,2.0081,92200000.0
2008-08-28 20:17:00,2.0081,2.0081,2.0077,2.0081,53000000.0
2008-08-28 20:18:00,2.00805,2.0083,2.00795,2.008,72400000.0
2008-08-28 20:19:00,2.008,2.00815,2.0079,2.008,70000000.0
2008-08-28 20:20:00,2.00785,2.00825,2.00775,2.00785,73600000.0
2008-08-28 20:21:00,2.0079,2.00845,2.0079,2.0082,127300000.0
2008-08-28 20:22:00,2.0082,2.0088,2.0082,2.0085,82900000.0
2008-08-28 20:23:00,2.0085,2.0087,2.00835,2.0084,57200000.0
2008-08-28 20:24:00,2.0084,2.0092,2.0084,2.00915,65600000.0
2008-08-28 20:25:00,2.00915,2.00935,2.0084,2.0086,322700000.0
2008-08-28 20:26:00,2.0086,2.0091,2.0086,2.0091,170500000.0
2008-08-28 20:27:00,2.009,2.0092,2.00885,2.0091,323500002.0
2008-08-28 20:28:00,2.0091,2.00935,2.009,2.0091,97500000.0
2008-08-28 20:29:00,2.0092,2.0092,2.00895,2.0092,57300000.0
2008-08-28 20:30:00,2.0092,2.00955,2.0091,2.0091,232700000.0
2008-08-28 20:31:00,2.0091,2.0093,2.00875,2.009,125500000.0
2008-08-28 20:32:00,2.0087,2.009,2.00835,2.009,31600000.0
2008-08-28 20:33:00,2.0085,2.009,2.00835,2.009,44800000.0
2008-08-28 20:34:00,2.009,2.00905,2.00895,2.009,37500000.0
2008-08-28 20:35:00,2.009,2.00945,2.00895,2.00935,85100000.0
2008-08-28 20:36:00,2.00935,2.00965,2.00915,2.00925,84500000.0
2008-08-28 20:37:00,2.0093,2.0095,2.00925,2.0093,119000000.0
2008-08-28 20:38:00,2.0093,2.0093,2.00875,2.0091,72000000.0
2008-08-28 20:39:00,2.0091,2.00965,2.009,2.00945,111400000.0
2008-08-28 20:40:00,2.0094,2.0098,2.00935,2.00975,41600000.0
2008-08-28 20:41:00,2.0097,2.0101,2.00965,2.0101,123900000.0
2008-08-28 20:42:00,2.0102,2.0104,2.01005,2.0101,65600000.0
2008-08-28 20:43:00,2.01015,2.0103,2.0097,2.0098,47900000.0
2008-08-28 20:44:00,2.0098,2.0098,2.0095,2.00975,92300000.0
2008-08-28 20:45:00,2.00975,2.01,2.00945,2.0096,90500000.0
2008-08-28 20:46:00,2.0096,2.01,2.0094,2.0098,126100000.0
2008-08-28 20:47:00,2.0098,2.0099,2.00975,2.0098,35000000.0
2008-08-28 20:48:00,2.00975,2.00985,2.00955,2.00955,29600000.0
2008-08-28 20:49:00,2.0096,2.0096,2.0092,2.0096,91100000.0
2008-08-28 20:50:00,2.0092,2.0096,2.00905,2.0096,122100000.0
2008-08-28 20:51:00,2.0093,2.0096,2.009,2.0093,70500000.0
2008-08-28 20:52:00,2.0093,2.0093,2.0092,2.0093,95300000.0
2008-08-28 20:53:00,2.0093,2.0093,2.0092,2.0092,73500000.0
2008-08-28 20:54:00,2.0092,2.0094,2.0092,2.0094,6600000.0
2008-08-28 20:55:00,2.0093,2.0095,2.0093,2.0094,62800000.0
2008-08-28 20:56:00,2.0094,2.0096,2.0094,2.0095,37100000.0
2008-08-28 20:57:00,2.0095,2.0096,2.0095,2.00955,22100000.0
2008-08-28 20:58:00,2.0095,2.0097,2.0093,2.0095,65400000.0
2008-08-28 20:59:00,2.0096,2.0099,2.00945,2.0096,123200000.0
2008-08-28 21:00:00,2.00975,2.00985,2.0093,2.00935,72000000.0
2008-08-28 21:01:00,2.00935,2.00945,2.0093,2.00945,71800000.0
2008-08-28 21:02:00,2.00945,2.00975,2.00945,2.0097,22800000.0
2008-08-28 21:03:00,2.0097,2.0098,2.0096,2.00975,29300000.0
2008-08-28 21:04:00,2.0098,2.01005,2.0096,2.0098,144900000.0
2008-08-28 21:05:00,2.0099,2.0101,2.00945,2.0096,104800001.0
2008-08-28 21:06:00,2.0096,2.00975,2.0094,2.00975,146600000.0
2008-08-28 21:07:00,2.0098,2.00995,2.00975,2.00975,21300000.0
2008-08-28 21:08:00,2.0098,2.0102,2.00975,2.01,49000000.0
2008-08-28 21:09:00,2.01,2.0102,2.00985,2.01,23400000.0
2008-08-28 21:10:00,2.01,2.0108,2.01,2.0108,65300000.0
2008-08-28 21:11:00,2.0108,2.011,2.0103,2.011,108000000.0
2008-08-28 21:12:00,2.01075,2.0109,2.0107,2.0108,17500000.0
2008-08-28 21:13:00,2.0107,2.0107,2.0106,2.0106,248500000.0
2008-08-28 21:14:00,2.0106,2.0109,2.01055,2.0109,189500000.0
2008-08-28 21:15:00,2.0105,2.0107,2.01005,2.0103,195300000.0
2008-08-28 21:16:00,2.0103,2.0111,2.0103,2.011,132200000.0
2008-08-28 21:17:00,2.011,2.01135,2.0104,2.0106,212100000.0
2008-08-28 21:18:00,2.0107,2.0113,2.0106,2.0113,117800000.0
2008-08-28 21:19:00,2.0113,2.0113,2.01075,2.0109,157600000.0
2008-08-28 21:20:00,2.0109,2.0112,2.01085,2.011,140200000.0
2008-08-28 21:21:00,2.01095,2.0111,2.0107,2.0107,109200000.0
2008-08-28 21:22:00,2.0108,2.01155,2.0108,2.01155,75900000.0
2008-08-28 21:23:00,2.01155,2.0118,2.01145,2.0118,73200000.0
2008-08-28 21:24:00,2.01185,2.0126,2.0118,2.0125,247400000.0
2008-08-28 21:25:00,2.0125,2.0125,2.0121,2.0121,64700000.0
2008-08-28 21:26:00,2.0121,2.0122,2.0118,2.0122,86600000.0
2008-08-28 21:27:00,2.0122,2.01245,2.0119,2.012,165300000.0
2008-08-28 21:28:00,2.0123,2.0124,2.01175,2.0121,300400001.0
2008-08-28 21:29:00,2.0122,2.0122,2.01115,2.01115,810400000.0
2008-08-28 21:30:00,2.01115,2.0114,2.01115,2.0113,362100000.0
2008-08-28 21:31:00,2.0113,2.0113,2.0111,2.0113,265900000.0
2008-08-28 21:32:00,2.0111,2.0113,2.0111,2.0113,190800000.0
2008-08-28 21:33:00,2.0113,2.0113,2.01075,2.0111,508200000.0
2008-08-28 21:34:00,2.0108,2.0111,2.0108,2.0111,61400000.0
2008-08-28 21:35:00,2.0111,2.0111,2.0103,2.0107,80300000.0
2008-08-28 21:36:00,2.0107,2.011,2.01055,2.0108,44400000.0
2008-08-28 21:37:00,2.0108,2.011,2.01045,2.01045,128600000.0
2008-08-28 21:38:00,2.01045,2.0106,2.0102,2.0105,29900000.0
2008-08-28 21:39:00,2.0105,2.0106,2.01035,2.01045,44800000.0
2008-08-28 21:40:00,2.0104,2.01065,2.0104,2.0105,100900000.0
2008-08-28 21:41:00,2.0105,2.01055,2.0104,2.01045,56500000.0
2008-08-28 21:42:00,2.01035,2.0104,2.00955,2.01,68000000.0
2008-08-28 21:43:00,2.01,2.0101,2.00925,2.00935,115900000.0
2008-08-28 21:44:00,2.0097,2.0098,2.00915,2.0093,83300000.0
2008-08-28 21:45:00,2.00925,2.0096,2.00915,2.0094,58900000.0
2008-08-28 21:46:00,2.0094,2.0095,2.0093,2.0094,21500000.0
2008-08-28 21:47:00,2.0094,2.00955,2.00935,2.00955,100800000.0
2008-08-28 21:48:00,2.00945,2.01065,2.00945,2.01,293900000.0
2008-08-28 21:49:00,2.0099,2.0104,2.00965,2.0101,504500000.0
2008-08-28 21:50:00,2.0101,2.0102,2.0101,2.0101,40800000.0
2008-08-28 21:51:00,2.01015,2.0102,2.00995,2.00995,72200000.0
2008-08-28 21:52:00,2.00995,2.01005,2.0099,2.01005,22500000.0
2008-08-28 21:53:00,2.0101,2.0102,2.01005,2.01005,23100000.0
2008-08-28 21:54:00,2.01005,2.0104,2.01005,2.01035,232400001.0
2008-08-28 21:55:00,2.01035,2.0108,2.0102,2.01045,78700001.0
2008-08-28 21:56:00,2.0105,2.011,2.0105,2.011,41200000.0
2008-08-28 21:57:00,2.01115,2.0113,2.01105,2.0111,64100000.0
2008-08-28 21:58:00,2.0111,2.0117,2.0111,2.0117,56600000.0
2008-08-28 21:59:00,2.0117,2.0123,2.0117,2.01195,208500000.0
2008-08-28 22:00:00,2.0119,2.0121,2.01125,2.0117,167000000.0
2008-08-28 22:01:00,2.01175,2.01175,2.0116,2.0117,76200000.0
2008-08-28 22:02:00,2.0117,2.01205,2.0117,2.0118,48900000.0
2008-08-28 22:03:00,2.01175,2.012,2.01175,2.0118,49800000.0
2008-08-28 22:04:00,2.0118,2.01205,2.0115,2.0116,1007400002.0
2008-08-28 22:05:00,2.0116,2.01175,2.0113,2.0116,896999998.0
2008-08-28 22:06:00,2.01155,2.012,2.01155,2.012,83500000.0
2008-08-28 22:07:00,2.01205,2.0122,2.01175,2.0118,71400000.0
2008-08-28 22:08:00,2.0118,2.01185,2.01165,2.01175,152400002.0
2008-08-28 22:09:00,2.0117,2.01185,2.0117,2.0118,30600000.0
2008-08-28 22:10:00,2.012,2.0122,2.0119,2.01195,20600000.0
2008-08-28 22:11:00,2.0119,2.01195,2.0118,2.01185,23400000.0
2008-08-28 22:12:00,2.0119,2.01225,2.01175,2.0121,30300000.0
2008-08-28 22:13:00,2.012,2.0122,2.01195,2.01205,31100000.0
2008-08-28 22:14:00,2.01195,2.0122,2.01195,2.01205,12400000.0
2008-08-28 22:15:00,2.0121,2.01225,2.01205,2.01215,14000000.0
2008-08-28 22:16:00,2.01205,2.01215,2.0119,2.0121,63000000.0
2008-08-28 22:17:00,2.0122,2.01235,2.0119,2.0119,55600000.0
2008-08-28 22:18:00,2.012,2.0123,2.01195,2.01205,47100001.0
2008-08-28 22:19:00,2.012,2.0122,2.012,2.0122,16000000.0
2008-08-28 22:20:00,2.0122,2.0126,2.0122,2.0123,40000000.0
2008-08-28 22:21:00,2.0122,2.0126,2.0122,2.0123,27800000.0
2008-08-28 22:22:00,2.0123,2.01245,2.0123,2.01245,24000000.0
2008-08-28 22:23:00,2.01255,2.01315,2.0125,2.01315,40300000.0
2008-08-28 22:24:00,2.0129,2.013,2.0127,2.0128,51600000.0
2008-08-28 22:25:00,2.01275,2.0129,2.0127,2.01275,33300000.0
2008-08-28 22:26:00,2.0128,2.0131,2.01275,2.0131,34300000.0
2008-08-28 22:27:00,2.0131,2.0131,2.01275,2.0128,39000000.0
2008-08-28 22:28:00,2.01275,2.01275,2.01255,2.0126,182500007.0
2008-08-28 22:29:00,2.0126,2.0126,2.0126,2.0126,48400002.0
2008-08-28 22:30:00,2.0126,2.0127,2.01255,2.01255,255900009.0
2008-08-28 22:31:00,2.0126,2.0127,2.01255,2.0126,131400004.0
2008-08-28 22:32:00,2.01265,2.0127,2.0126,2.0126,8500000.0
2008-08-28 22:33:00,2.0126,2.013,2.0125,2.0125,578400021.0
2008-08-28 22:34:00,2.0125,2.01255,2.0124,2.0125,26000000.0
2008-08-28 22:35:00,2.01255,2.0127,2.01225,2.01235,37400000.0
2008-08-28 22:36:00,2.01235,2.01245,2.01225,2.0123,17900000.0
2008-08-28 22:37:00,2.01225,2.0123,2.0121,2.0121,35900000.0
2008-08-28 22:38:00,2.0121,2.0121,2.0121,2.0121,10000000.0
2008-08-28 22:39:00,2.0121,2.0121,2.01165,2.01175,37700000.0
2008-08-28 22:40:00,2.0121,2.0121,2.0118,2.0121,26500000.0
2008-08-28 22:41:00,2.0121,2.0121,2.0121,2.0121,16000000.0
2008-08-28 22:42:00,2.0121,2.0121,2.0121,2.0121,9000000.0
2008-08-28 22:43:00,2.0121,2.0121,2.0121,2.0121,11000000.0
2008-08-28 22:44:00,2.0121,2.0121,2.01155,2.0118,52600000.0
2008-08-28 22:45:00,2.0118,2.012,2.01175,2.0118,41900000.0
2008-08-28 22:46:00,2.0118,2.0118,2.01165,2.0117,35000000.0
2008-08-28 22:47:00,2.0117,2.0117,2.0117,2.0117,8000000.0
2008-08-28 22:48:00,2.0117,2.0117,2.011,2.0112,144000000.0
2008-08-28 22:49:00,2.0112,2.0112,2.01045,2.01045,142900000.0
2008-08-28 22:50:00,2.01045,2.01105,2.01045,2.01045,62000000.0
2008-08-28 22:51:00,2.0106,2.0112,2.01045,2.01045,250800000.0
2008-08-28 22:52:00,2.01105,2.01105,2.01045,2.0106,147400000.0
2008-08-28 22:53:00,2.0106,2.01125,2.0106,2.0112,181100000.0
2008-08-28 22:54:00,2.01115,2.0112,2.01115,2.0112,47700000.0
2008-08-28 22:55:00,2.0112,2.0112,2.011,2.011,48200000.0
2008-08-28 22:56:00,2.0112,2.0112,2.0111,2.0112,128500000.0
2008-08-28 22:57:00,2.0112,2.0112,2.0102,2.01025,517899998.0
2008-08-28 22:58:00,2.0102,2.01055,2.0098,2.0102,355800000.0
2008-08-28 22:59:00,2.0099,2.0101,2.0098,2.0101,115200000.0
2008-08-28 23:00:00,2.0099,2.0099,2.0086,2.0086,451999997.0
2008-08-28 23:01:00,2.0086,2.0099,2.0086,2.0093,334899991.0
2008-08-28 23:02:00,2.00829,2.00866,2.00787,2.00793,33200000.0
2008-08-28 23:03:00,2.0093,2.0093,2.0093,2.0093,54000000.0
2008-08-28 23:04:00,2.00865,2.0093,2.00865,2.0093,16900000.0
2008-08-28 23:05:00,2.0093,2.0096,2.00895,2.009,108400000.0
2008-08-28 23:06:00,2.009,2.0093,2.0089,2.0093,105500000.0
2008-08-28 23:07:00,2.0093,2.0097,2.00915,2.0094,26800000.0
2008-08-28 23:08:00,2.00935,2.00935,2.00895,2.0091,10100000.0
2008-08-28 23:09:00,2.00915,2.00975,2.00915,2.00975,22700000.0
2008-08-28 23:10:00,2.00912,2.00947,2.00887,2.00947,14500000.0
2008-08-28 23:11:00,2.00932,2.00961,2.00932,2.00943,26000000.0
2008-08-28 23:12:00,2.0097,2.0098,2.0097,2.0098,41300000.0
2008-08-28 23:13:00,2.00975,2.00975,2.0097,2.0097,77500000.0
2008-08-28 23:14:00,2.0097,2.0097,2.0097,2.0097,21600000.0
2008-08-28 23:15:00,2.0097,2.0097,2.0097,2.0097,75600000.0
2008-08-28 23:16:00,2.0097,2.0097,2.0097,2.0097,75600000.0
2008-08-28 23:17:00,2.00915,2.00923,2.0087,2.00919,22500000.0
2008-08-28 23:18:00,2.00901,2.00952,2.00867,2.00932,18900000.0
2008-08-28 23:19:00,2.0098,2.0102,2.0096,2.0102,75600000.0
2008-08-28 23:20:00,2.01015,2.0111,2.01015,2.0106,74500000.0
2008-08-28 23:21:00,2.011,2.01115,2.00975,2.0105,212200008.0
2008-08-28 23:22:00,2.01075,2.01075,2.0106,2.0106,55800000.0
2008-08-28 23:23:00,2.01065,2.0107,2.00975,2.00975,303500007.0
2008-08-28 23:24:00,2.0099,2.0104,2.0099,2.0104,98099999.0
2008-08-28 23:25:00,2.01055,2.0106,2.00975,2.0106,371700007.0
2008-08-28 23:26:00,2.0106,2.0106,2.0106,2.0106,162000010.0
2008-08-28 23:27:00,2.0106,2.0106,2.0099,2.0106,242800014.0
2008-08-28 23:28:00,2.0106,2.01075,2.0106,2.0106,132500005.0
2008-08-28 23:29:00,2.0106,2.0109,2.0106,2.0106,267900007.0
2008-08-28 23:30:00,2.0099,2.0107,2.0099,2.0106,302400012.0
2008-08-28 23:31:00,2.0106,2.0106,2.0106,2.0106,132299999.0
2008-08-28 23:32:00,2.0107,2.0109,2.0105,2.0106,133500005.0
2008-08-28 23:33:00,2.0106,2.0106,2.00995,2.0101,880900042.0
2008-08-28 23:34:00,2.0101,2.0106,2.0096,2.0096,627800034.0
2008-08-28 23:35:00,2.0098,2.0103,2.0094,2.00945,41500000.0
2008-08-28 23:36:00,2.00945,2.00945,2.0094,2.0094,9300000.0
2008-08-28 23:37:00,2.0094,2.0094,2.0094,2.0094,14700000.0
2008-08-28 23:38:00,2.0094,2.0096,2.0094,2.0094,17500000.0
2008-08-28 23:39:00,2.00945,2.0101,2.0092,2.0092,16600000.0
2008-08-28 23:40:00,2.0095,2.01035,2.0092,2.0094,110000000.0
2008-08-28 23:41:00,2.0094,2.00955,2.00935,2.00945,63700000.0
2008-08-28 23:42:00,2.0095,2.00955,2.00935,2.00945,73600000.0
2008-08-28 23:43:00,2.0094,2.00945,2.0094,2.0094,17500000.0
2008-08-28 23:44:00,2.0094,2.0094,2.0094,2.0094,12600000.0
2008-08-28 23:45:00,2.0093,2.0093,2.00925,2.00925,9000000.0
2008-08-28 23:46:00,2.0092,2.0095,2.0092,2.0095,21900000.0
2008-08-28 23:47:00,2.0097,2.0099,2.00945,2.0096,264300002.0
2008-08-28 23:48:00,2.0096,2.0096,2.0095,2.0096,194400000.0
2008-08-28 23:49:00,2.0096,2.0096,2.0096,2.0096,151200000.0
2008-08-28 23:50:00,2.0096,2.0096,2.0096,2.0096,21600000.0
2008-08-28 23:51:00,2.0096,2.0096,2.0096,2.0096,21600000.0
2008-08-28 23:52:00,2.0096,2.0096,2.0096,2.0096,129600000.0
2008-08-28 23:53:00,2.00896,2.00908,2.00881,2.00882,23000000.0
2008-08-28 23:54:00,2.0096,2.0096,2.0096,2.0096,86400000.0
2008-08-28 23:55:00,2.0096,2.0096,2.0096,2.0096,64800000.0
2008-08-28 23:56:00,2.0096,2.0096,2.0096,2.0096,345600000.0
2008-08-28 23:57:00,2.0096,2.0096,2.0096,2.0096,345600000.0
2008-08-28 23:58:00,2.0096,2.0096,2.0096,2.0096,108000000.0
2008-08-28 23:59:00,2.00975,2.01095,2.0096,2.0099,311400003.0
2008-08-29 00:00:00,2.0101,2.01035,2.0098,2.0103,67300000.0
2008-08-29 00:01:00,2.01035,2.01095,2.0102,2.0102,52400000.0
2008-08-29 00:02:00,2.0103,2.0103,2.01015,2.0102,123500000.0
2008-08-29 00:03:00,2.0102,2.0102,2.0102,2.0102,77400000.0
2008-08-29 00:04:00,2.0102,2.0102,2.01,2.01,79800000.0
2008-08-29 00:05:00,2.01,2.01,2.01,2.01,75600000.0
2008-08-29 00:06:00,2.00929,2.00947,2.00924,2.00938,12700000.0
2008-08-29 00:07:00,2.01,2.01,2.01,2.01,21600000.0
2008-08-29 00:08:00,2.01,2.01,2.01,2.01,54000000.0
2008-08-29 00:09:00,2.01,2.01,2.01,2.01,43200000.0
2008-08-29 00:10:00,2.01,2.01,2.01,2.01,237600000.0
2008-08-29 00:11:00,2.01,2.01,2.01,2.01,271800000.0
2008-08-29 00:12:00,2.01,2.01,2.01,2.01,62000000.0
2008-08-29 00:13:00,2.00983,2.00983,2.0091,2.00965,13200000.0
2008-08-29 00:14:00,2.01,2.01,2.01,2.01,11700000.0
2008-08-29 00:15:00,2.01,2.0101,2.01,2.01,23500000.0
2008-08-29 00:16:00,2.01,2.01,2.01,2.01,114300006.0
2008-08-29 00:17:00,2.01,2.01,2.01,2.01,340200021.0
2008-08-29 00:18:00,2.01,2.01,2.01,2.01,210600013.0
2008-08-29 00:19:00,2.01,2.01,2.01,2.01,259200016.0
2008-08-29 00:20:00,2.01,2.01,2.01,2.01,17100000.0
2008-08-29 00:21:00,2.01,2.0101,2.01,2.01,262900013.0
2008-08-29 00:22:00,2.01,2.01,2.0098,2.0098,121400007.0
2008-08-29 00:23:00,2.0098,2.01,2.0097,2.0098,229200011.0
2008-08-29 00:24:00,2.0098,2.0098,2.0098,2.0098,5400000.0
2008-08-29 00:25:00,2.0098,2.0098,2.0098,2.0098,59400000.0
2008-08-29 00:26:00,2.0098,2.0098,2.0097,2.0097,52600000.0
2008-08-29 00:27:00,2.0097,2.0097,2.0097,2.0097,16200000.0
2008-08-29 00:28:00,2.0097,2.0097,2.0097,2.0097,43200000.0
2008-08-29 00:29:00,2.0097,2.0097,2.0097,2.0097,21600000.0
2008-08-29 00:30:00,2.0097,2.01,2.0088,2.009,272400009.0
2008-08-29 00:31:00,2.009,2.0092,2.00885,2.0092,33200000.0
2008-08-29 00:32:00,2.0093,2.0093,2.0092,2.0092,5000000.0
2008-08-29 00:33:00,2.0092,2.0093,2.0092,2.0093,4000000.0
2008-08-29 00:34:00,2.0092,2.0092,2.0092,2.0092,4000000.0
2008-08-29 00:35:00,2.0092,2.0097,2.0086,2.0086,35300000.0
2008-08-29 00:36:00,2.0088,2.0088,2.0088,2.0088,14700000.0
2008-08-29 00:37:00,2.0088,2.0091,2.0088,2.009,7100000.0
2008-08-29 00:38:00,2.009,2.009,2.0087,2.0087,15000000.0
2008-08-29 00:39:00,2.0086,2.0087,2.0086,2.0086,6000000.0
2008-08-29 00:40:00,2.0086,2.0086,2.0084,2.0084,36000000.0
2008-08-29 00:41:00,2.0085,2.0085,2.0084,2.0084,14000000.0
2008-08-29 00:42:00,2.0084,2.0084,2.0081,2.0082,57900001.0
2008-08-29 00:43:00,2.0082,2.0085,2.0082,2.0085,68700001.0
2008-08-29 00:44:00,2.0086,2.00865,2.0085,2.0086,10300000.0
2008-08-29 00:45:00,2.0086,2.0087,2.0086,2.0087,14600000.0
2008-08-29 00:46:00,2.0086,2.0086,2.0086,2.0086,2100000.0
2008-08-29 00:47:00,2.0086,2.0089,2.0086,2.0088,29200000.0
2008-08-29 00:48:00,2.00865,2.00865,2.00865,2.00865,2100000.0
2008-08-29 00:49:00,2.0086,2.0089,2.0086,2.0088,47200000.0
2008-08-29 00:50:00,2.009,2.009,2.0086,2.009,44100000.0
2008-08-29 00:51:00,2.0088,2.0088,2.0088,2.0088,10300000.0
2008-08-29 00:52:00,2.00828,2.00841,2.00786,2.00841,79000000.0
2008-08-29 00:53:00,2.00818,2.00854,2.00801,2.00828,42000000.0
2008-08-29 00:54:00,2.0088,2.00885,2.0088,2.0088,20400000.0
2008-08-29 00:55:00,2.0088,2.0089,2.0087,2.00885,66800000.0
2008-08-29 00:56:00,2.00895,2.00915,2.0087,2.0088,63000000.0
2008-08-29 00:57:00,2.0088,2.0088,2.0088,2.0088,48600000.0
2008-08-29 00:58:00,2.0088,2.0088,2.0088,2.0088,21600000.0
2008-08-29 00:59:00,2.0088,2.00885,2.0088,2.0088,42000000.0
2008-08-29 01:00:00,2.00895,2.0091,2.0088,2.0089,67800000.0
2008-08-29 01:01:00,2.0089,2.0091,2.00875,2.0091,14700000.0
2008-08-29 01:02:00,2.00905,2.0092,2.0087,2.0088,19700000.0
2008-08-29 01:03:00,2.00845,2.0087,2.00845,2.0087,3100000.0
2008-08-29 01:04:00,2.00845,2.0088,2.00845,2.0088,27100000.0
2008-08-29 01:05:00,2.0088,2.009,2.0087,2.0089,108800000.0
2008-08-29 01:06:00,2.0088,2.0089,2.0088,2.0088,49500000.0
2008-08-29 01:07:00,2.00805,2.00823,2.00753,2.00793,39500000.0
2008-08-29 01:08:00,2.0088,2.0088,2.00805,2.0081,232500004.0
2008-08-29 01:09:00,2.0075,2.008,2.0075,2.0077,24700000.0
2008-08-29 01:10:00,2.00775,2.008,2.00765,2.0078,24100000.0
2008-08-29 01:11:00,2.0076,2.0076,2.00745,2.0076,8200000.0
2008-08-29 01:12:00,2.0077,2.0079,2.0072,2.0078,49000000.0
2008-08-29 01:13:00,2.00775,2.00825,2.00735,2.008,98200000.0
2008-08-29 01:14:00,2.008,2.00815,2.008,2.008,21600000.0
2008-08-29 01:15:00,2.008,2.008,2.00785,2.008,23600000.0
2008-08-29 01:16:00,2.00805,2.00835,2.00805,2.0081,26100000.0
2008-08-29 01:17:00,2.008,2.0081,2.00795,2.00795,20700000.0
2008-08-29 01:18:00,2.0079,2.0084,2.0079,2.0084,47100000.0
2008-08-29 01:19:00,2.00742,2.00803,2.00742,2.00803,9600000.0
2008-08-29 01:20:00,2.0084,2.0087,2.0084,2.00855,55100000.0
2008-08-29 01:21:00,2.00855,2.0086,2.0083,2.0083,79399999.0
2008-08-29 01:22:00,2.0083,2.0085,2.0083,2.00845,124600000.0
2008-08-29 01:23:00,2.00835,2.0085,2.0082,2.0082,42500000.0
2008-08-29 01:24:00,2.0083,2.0085,2.0078,2.0078,35200000.0
2008-08-29 01:25:00,2.0081,2.0083,2.0078,2.00815,91600000.0
2008-08-29 01:26:00,2.0082,2.0087,2.00815,2.0084,88700000.0
2008-08-29 01:27:00,2.0083,2.0083,2.00825,2.0083,23000000.0
2008-08-29 01:28:00,2.0083,2.0083,2.00805,2.0082,59500000.0
2008-08-29 01:29:00,2.0083,2.0087,2.0083,2.0086,58200000.0
2008-08-29 01:30:00,2.0085,2.0086,2.0085,2.0086,14600000.0
2008-08-29 01:31:00,2.0085,2.0088,2.00835,2.0088,78400001.0
2008-08-29 01:32:00,2.00865,2.0091,2.00865,2.0091,37000000.0
2008-08-29 01:33:00,2.0091,2.0093,2.0091,2.0092,14400000.0
2008-08-29 01:34:00,2.0093,2.0096,2.0093,2.0096,16400000.0
2008-08-29 01:35:00,2.0097,2.01,2.0095,2.00985,24400000.0
2008-08-29 01:36:00,2.00965,2.01,2.0095,2.0099,40100000.0
2008-08-29 01:37:00,2.0099,2.0101,2.0098,2.0098,56600000.0
2008-08-29 01:38:00,2.0099,2.0099,2.0096,2.0096,14400000.0
2008-08-29 01:39:00,2.0096,2.0096,2.0095,2.0095,15100000.0
2008-08-29 01:40:00,2.00955,2.0096,2.0095,2.0096,5100000.0
2008-08-29 01:41:00,2.0096,2.0099,2.0094,2.0095,40400000.0
2008-08-29 01:42:00,2.00955,2.00965,2.0095,2.0095,25700000.0
2008-08-29 01:43:00,2.0095,2.0095,2.0095,2.0095,5000000.0
2008-08-29 01:44:00,2.0095,2.0095,2.0081,2.00835,84700000.0
2008-08-29 01:45:00,2.0084,2.009,2.0083,2.009,108700000.0
2008-08-29 01:46:00,2.00905,2.0091,2.00865,2.00885,59900000.0
2008-08-29 01:47:00,2.0088,2.0088,2.0085,2.0085,14400000.0
2008-08-29 01:48:00,2.00865,2.0088,2.0083,2.00835,57200000.0
2008-08-29 01:49:00,2.00845,2.00865,2.0083,2.00865,104800000.0
2008-08-29 01:50:00,2.0087,2.0087,2.0086,2.00865,170999997.0
2008-08-29 01:51:00,2.0086,2.0087,2.0086,2.0087,89700002.0
2008-08-29 01:52:00,2.00875,2.00885,2.00875,2.0088,3000000.0
2008-08-29 01:53:00,2.0088,2.00935,2.0088,2.00935,14900000.0
2008-08-29 01:54:00,2.0093,2.00945,2.00895,2.0091,30500000.0
2008-08-29 01:55:00,2.00905,2.00925,2.0088,2.00905,39500000.0
2008-08-29 01:56:00,2.0092,2.0093,2.0092,2.00925,38100000.0
2008-08-29 01:57:00,2.0093,2.0094,2.00925,2.0094,6300000.0
2008-08-29 01:58:00,2.00862,2.00918,2.00856,2.00856,35800000.0
2008-08-29 01:59:00,2.0093,2.00935,2.0093,2.00935,4200000.0
2008-08-29 02:00:00,2.00935,2.0103,2.009,2.0103,110200000.0
2008-08-29 02:01:00,2.0103,2.0109,2.0102,2.0105,137900000.0
2008-08-29 02:02:00,2.0105,2.0105,2.00975,2.01035,150900002.0
2008-08-29 02:03:00,2.0099,2.0105,2.0096,2.0096,114200004.0
2008-08-29 02:04:00,2.0099,2.0099,2.0099,2.0099,129600008.0
2008-08-29 02:05:00,2.0099,2.0099,2.0096,2.0099,182900010.0
2008-08-29 02:06:00,2.0099,2.0099,2.0099,2.0099,210600013.0
2008-08-29 02:07:00,2.0099,2.0099,2.0099,2.0099,16200001.0
2008-08-29 02:08:00,2.0099,2.0099,2.0099,2.0099,64800004.0
2008-08-29 02:09:00,2.0099,2.01,2.0099,2.01,292600018.0
2008-08-29 02:10:00,2.01,2.0103,2.01,2.0103,5000000.0
2008-08-29 02:11:00,2.0102,2.0102,2.01,2.0101,12100000.0
2008-08-29 02:12:00,2.0102,2.0102,2.01,2.01,9800000.0
2008-08-29 02:13:00,2.01,2.0102,2.0098,2.0102,22400000.0
2008-08-29 02:14:00,2.0103,2.0103,2.00955,2.00955,23200000.0
2008-08-29 02:15:00,2.00965,2.0097,2.00965,2.00965,5200000.0
2008-08-29 02:16:00,2.00965,2.00975,2.00965,2.00965,11400000.0
2008-08-29 02:17:00,2.0097,2.0098,2.0097,2.0097,36500000.0
2008-08-29 02:18:00,2.0097,2.0097,2.0097,2.0097,11100000.0
2008-08-29 02:19:00,2.0097,2.0097,2.0097,2.0097,19900000.0
2008-08-29 02:20:00,2.0097,2.0097,2.0097,2.0097,1000000.0
2008-08-29 02:21:00,2.0097,2.0097,2.0097,2.0097,3000000.0
2008-08-29 02:22:00,2.0097,2.0097,2.009,2.009,7300000.0
2008-08-29 02:23:00,2.00925,2.0097,2.00885,2.009,56000000.0
2008-08-29 02:24:00,2.009,2.0098,2.009,2.0096,80400000.0
2008-08-29 02:25:00,2.0096,2.0096,2.00915,2.00935,59200000.0
2008-08-29 02:26:00,2.00935,2.0094,2.0093,2.0094,15400000.0
2008-08-29 02:27:00,2.0093,2.0095,2.0093,2.0094,18000000.0
2008-08-29 02:28:00,2.0094,2.0095,2.0093,2.0095,30000000.0
2008-08-29 02:29:00,2.0094,2.0095,2.0093,2.0093,31000000.0
2008-08-29 02:30:00,2.0093,2.00995,2.0092,2.0098,80700000.0
2008-08-29 02:31:00,2.0098,2.0102,2.0098,2.0098,839600013.0
2008-08-29 02:32:00,2.0098,2.0098,2.0098,2.0098,972500000.0
2008-08-29 02:33:00,2.0098,2.0098,2.00875,2.00925,456500001.0
2008-08-29 02:34:00,2.0094,2.0099,2.0093,2.0096,51200000.0
2008-08-29 02:35:00,2.0097,2.0097,2.0095,2.0095,533400000.0
2008-08-29 02:36:00,2.0095,2.0095,2.0095,2.0095,475200000.0
2008-08-29 02:37:00,2.0095,2.0095,2.0095,2.0095,129600000.0
2008-08-29 02:38:00,2.0095,2.0095,2.0095,2.0095,388800000.0
2008-08-29 02:39:00,2.0095,2.0095,2.0089,2.009,855800002.0
2008-08-29 02:40:00,2.009,2.0091,2.0077,2.0083,162300001.0
2008-08-29 02:41:00,2.0083,2.00895,2.0083,2.0088,209600000.0
2008-08-29 02:42:00,2.00835,2.00875,2.00835,2.00855,37400000.0
2008-08-29 02:43:00,2.0085,2.00855,2.00835,2.00835,18400000.0
2008-08-29 02:44:00,2.00835,2.0091,2.0081,2.0087,99600000.0
2008-08-29 02:45:00,2.00875,2.00875,2.0086,2.0086,112600000.0
2008-08-29 02:46:00,2.0086,2.0086,2.00755,2.0082,231900000.0
2008-08-29 02:47:00,2.0081,2.0083,2.008,2.008,35300000.0
2008-08-29 02:48:00,2.008,2.008,2.008,2.008,32900000.0
2008-08-29 02:49:00,2.008,2.008,2.008,2.008,16200000.0
2008-08-29 02:50:00,2.00805,2.0085,2.008,2.0084,55900000.0
2008-08-29 02:51:00,2.0084,2.00855,2.008,2.0083,141000000.0
2008-08-29 02:52:00,2.0083,2.00845,2.008,2.0082,545900004.0
2008-08-29 02:53:00,2.0082,2.0086,2.0082,2.0082,235200000.0
2008-08-29 02:54:00,2.0082,2.00845,2.008,2.008,551299999.0
2008-08-29 02:55:00,2.00845,2.00875,2.00725,2.0076,1450100001.0
2008-08-29 02:56:00,2.00805,2.00805,2.0071,2.0078,183700000.0
2008-08-29 02:57:00,2.0078,2.00785,2.0077,2.0077,23800000.0
2008-08-29 02:58:00,2.00775,2.0079,2.0077,2.0077,48300000.0
2008-08-29 02:59:00,2.0077,2.0079,2.0076,2.0079,17700000.0
2008-08-29 03:00:00,2.0078,2.0079,2.0076,2.0079,64100000.0
2008-08-29 03:01:00,2.0078,2.0081,2.0078,2.0081,54800000.0
2008-08-29 03:02:00,2.0082,2.00845,2.0082,2.00835,44500000.0
2008-08-29 03:03:00,2.00835,2.00835,2.0081,2.0081,354499994.0
2008-08-29 03:04:00,2.0081,2.0081,2.0076,2.0081,1062799974.0
2008-08-29 03:05:00,2.0081,2.0082,2.0081,2.0081,963100013.0
2008-08-29 03:06:00,2.0081,2.0083,2.0079,2.0083,736700007.0
2008-08-29 03:07:00,2.0082,2.0083,2.008,2.0081,130100004.0
2008-08-29 03:08:00,2.0081,2.0083,2.0081,2.00825,90100000.0
2008-08-29 03:09:00,2.0082,2.00825,2.0081,2.0081,17700000.0
2008-08-29 03:10:00,2.00815,2.0082,2.0081,2.0081,54800000.0
2008-08-29 03:11:00,2.0081,2.0082,2.0081,2.0081,28900000.0
2008-08-29 03:12:00,2.0081,2.0084,2.0081,2.0082,22400000.0
2008-08-29 03:13:00,2.0082,2.0086,2.0082,2.00845,167800000.0
2008-08-29 03:14:00,2.0084,2.0084,2.0083,2.0083,30800000.0
2008-08-29 03:15:00,2.0083,2.0083,2.0083,2.0083,25000000.0
2008-08-29 03:16:00,2.0083,2.0083,2.0083,2.0083,13000000.0
2008-08-29 03:17:00,2.0083,2.0083,2.0078,2.0078,78599998.0
2008-08-29 03:18:00,2.0078,2.00815,2.0075,2.0079,158600000.0
2008-08-29 03:19:00,2.0079,2.0079,2.0079,2.0079,91800000.0
2008-08-29 03:20:00,2.0079,2.0079,2.0072,2.0075,1696099988.0
2008-08-29 03:21:00,2.0075,2.00755,2.0075,2.00755,681399982.0
2008-08-29 03:22:00,2.0075,2.0075,2.0075,2.0075,793799979.0
2008-08-29 03:23:00,2.0075,2.0076,2.0075,2.0075,1070499990.0
2008-08-29 03:24:00,2.0075,2.0075,2.0067,2.0068,1239299990.0
2008-08-29 03:25:00,2.0067,2.00835,2.0065,2.0074,219600000.0
2008-08-29 03:26:00,2.0074,2.0082,2.0073,2.0081,275500005.0
2008-08-29 03:27:00,2.0081,2.00845,2.00715,2.0081,166600000.0
2008-08-29 03:28:00,2.0081,2.0081,2.0081,2.0081,51000000.0
2008-08-29 03:29:00,2.0081,2.0081,2.00745,2.0077,81300000.0
2008-08-29 03:30:00,2.0081,2.0081,2.0074,2.0077,660900005.0
2008-08-29 03:31:00,2.0076,2.0077,2.0065,2.0066,298100005.0
2008-08-29 03:32:00,2.0066,2.00705,2.0066,2.0069,34300000.0
2008-08-29 03:33:00,2.0068,2.0068,2.00585,2.0063,412000000.0
2008-08-29 03:34:00,2.0063,2.0064,2.0063,2.0064,3600000.0
2008-08-29 03:35:00,2.0063,2.0064,2.0061,2.0063,9200000.0
2008-08-29 03:36:00,2.0063,2.007,2.0063,2.0067,140700000.0
2008-08-29 03:37:00,2.0067,2.0067,2.00605,2.0062,81300000.0
2008-08-29 03:38:00,2.00615,2.0063,2.0058,2.0059,90500000.0
2008-08-29 03:39:00,2.00595,2.00665,2.0059,2.00665,96400000.0
2008-08-29 03:40:00,2.00655,2.00655,2.0057,2.006,299100008.0
2008-08-29 03:41:00,2.006,2.0061,2.0059,2.0061,32700000.0
2008-08-29 03:42:00,2.006,2.006,2.0057,2.0057,151799998.0
2008-08-29 03:43:00,2.0057,2.0059,2.0057,2.0059,189399996.0
2008-08-29 03:44:00,2.0058,2.006,2.0057,2.00585,58399998.0
2008-08-29 03:45:00,2.0058,2.00595,2.0057,2.0057,149799995.0
2008-08-29 03:46:00,2.00575,2.00625,2.0057,2.006,276299992.0
2008-08-29 03:47:00,2.006,2.00605,2.0058,2.0058,38800000.0
2008-08-29 03:48:00,2.0058,2.0061,2.0058,2.006,513199999.0
2008-08-29 03:49:00,2.0061,2.0062,2.0059,2.0061,30900000.0
2008-08-29 03:50:00,2.0059,2.0059,2.0057,2.0059,54800000.0
2008-08-29 03:51:00,2.0058,2.006,2.0055,2.0059,77500000.0
2008-08-29 03:52:00,2.006,2.0063,2.0057,2.0063,136000000.0
2008-08-29 03:53:00,2.0062,2.00635,2.0059,2.0062,58300000.0
2008-08-29 03:54:00,2.0063,2.007,2.00615,2.0069,85000000.0
2008-08-29 03:55:00,2.0069,2.0069,2.0061,2.0061,56500000.0
2008-08-29 03:56:00,2.006,2.0065,2.0059,2.0063,81000000.0
2008-08-29 03:57:00,2.0062,2.0066,2.0062,2.0065,126200000.0
2008-08-29 03:58:00,2.0064,2.0065,2.0063,2.0063,46900000.0
2008-08-29 03:59:00,2.0063,2.0063,2.006,2.0062,293600000.0
2008-08-29 04:00:00,2.0062,2.0062,2.006,2.0062,63400000.0
2008-08-29 04:01:00,2.0062,2.0062,2.0058,2.006,105800000.0
2008-08-29 04:02:00,2.0061,2.0063,2.00575,2.0059,80900000.0
2008-08-29 04:03:00,2.00635,2.00635,2.00615,2.0063,4000000.0
2008-08-29 04:04:00,2.0063,2.0063,2.0051,2.0058,109800000.0
2008-08-29 04:05:00,2.0058,2.0063,2.0058,2.0062,12100000.0
2008-08-29 04:06:00,2.0061,2.0062,2.0061,2.0061,138900000.0
2008-08-29 04:07:00,2.0063,2.00635,2.0062,2.0062,39200000.0
2008-08-29 04:08:00,2.0062,2.00625,2.0062,2.0062,43500000.0
2008-08-29 04:09:00,2.00625,2.00625,2.0062,2.0062,20600000.0
2008-08-29 04:10:00,2.0062,2.0062,2.0059,2.006,181499999.0
2008-08-29 04:11:00,2.0059,2.006,2.0053,2.0056,309599998.0
2008-08-29 04:12:00,2.0056,2.0056,2.0053,2.0054,29100000.0
2008-08-29 04:13:00,2.0054,2.0054,2.0051,2.0051,48400000.0
2008-08-29 04:14:00,2.005,2.005,2.0047,2.0047,55900000.0
2008-08-29 04:15:00,2.0047,2.0047,2.0047,2.0047,544500000.0
2008-08-29 04:16:00,2.0047,2.0049,2.0047,2.0049,218900000.0
2008-08-29 04:17:00,2.0049,2.00515,2.0049,2.0049,33800000.0
2008-08-29 04:18:00,2.005,2.005,2.005,2.005,5000000.0
2008-08-29 04:19:00,2.0048,2.0049,2.0048,2.0049,16400000.0
2008-08-29 04:20:00,2.0049,2.005,2.0048,2.005,9100000.0
2008-08-29 04:21:00,2.005,2.0053,2.005,2.0051,31800000.0
2008-08-29 04:22:00,2.0051,2.00525,2.005,2.005,30800000.0
2008-08-29 04:23:00,2.005,2.0051,2.0046,2.0051,112500000.0
2008-08-29 04:24:00,2.00515,2.00525,2.005,2.0051,23500000.0
2008-08-29 04:25:00,2.00515,2.00515,2.0051,2.0051,6000000.0
2008-08-29 04:26:00,2.005,2.00515,2.005,2.00505,11600000.0
2008-08-29 04:27:00,2.00495,2.00505,2.00495,2.00505,3900000.0
2008-08-29 04:28:00,2.00495,2.0051,2.00465,2.0049,34100000.0
2008-08-29 04:29:00,2.00485,2.0052,2.0048,2.005,61700000.0
2008-08-29 04:30:00,2.005,2.0051,2.0049,2.0049,13500000.0
2008-08-29 04:31:00,2.0049,2.0053,2.00485,2.0053,48400000.0
2008-08-29 04:32:00,2.0053,2.00545,2.005,2.005,45200000.0
2008-08-29 04:33:00,2.00515,2.00515,2.0051,2.0051,7700000.0
2008-08-29 04:34:00,2.0051,2.00515,2.00505,2.00515,13400000.0
2008-08-29 04:35:00,2.00515,2.0052,2.0051,2.0052,18000000.0
2008-08-29 04:36:00,2.00525,2.00525,2.0051,2.0052,33900000.0
2008-08-29 04:37:00,2.0052,2.0052,2.0051,2.0051,90300000.0
2008-08-29 04:38:00,2.0051,2.0052,2.0051,2.0051,84400000.0
2008-08-29 04:39:00,2.0051,2.0051,2.0051,2.0051,88900000.0
2008-08-29 04:40:00,2.0051,2.0051,2.0051,2.0051,37800000.0
2008-08-29 04:41:00,2.0052,2.0052,2.0052,2.0052,6000000.0
2008-08-29 04:42:00,2.0053,2.0053,2.0053,2.0053,19000000.0
2008-08-29 04:43:00,2.0052,2.0055,2.0052,2.0053,39400000.0
2008-08-29 04:44:00,2.0053,2.0054,2.0053,2.0053,8000000.0
2008-08-29 04:45:00,2.0052,2.0052,2.0051,2.0051,6000000.0
2008-08-29 04:46:00,2.0051,2.0052,2.0051,2.0051,15400000.0
2008-08-29 04:47:00,2.00505,2.00515,2.005,2.0051,127300003.0
2008-08-29 04:48:00,2.00515,2.0053,2.00515,2.0053,22000000.0
2008-08-29 04:49:00,2.0053,2.0055,2.0053,2.0054,22200000.0
2008-08-29 04:50:00,2.0054,2.0055,2.0051,2.0051,21000000.0
2008-08-29 04:51:00,2.0051,2.0051,2.0049,2.00505,22100000.0
2008-08-29 04:52:00,2.005,2.0054,2.00495,2.0053,43200000.0
2008-08-29 04:53:00,2.0053,2.0053,2.0047,2.0048,58100000.0
2008-08-29 04:54:00,2.0049,2.0055,2.0047,2.0053,106200000.0
2008-08-29 04:55:00,2.0053,2.0053,2.0051,2.0051,15800000.0
2008-08-29 04:56:00,2.005,2.005,2.0049,2.005,55200000.0
2008-08-29 04:57:00,2.005,2.0051,2.005,2.0051,9100000.0
2008-08-29 04:58:00,2.005,2.0054,2.005,2.0054,36700000.0
2008-08-29 04:59:00,2.0054,2.00545,2.00535,2.00535,16800000.0
2008-08-29 05:00:00,2.0054,2.0055,2.0053,2.0053,38900000.0
2008-08-29 05:01:00,2.0053,2.0053,2.0053,2.0053,16800000.0
2008-08-29 05:02:00,2.0053,2.0053,2.0053,2.0053,14700000.0
2008-08-29 05:03:00,2.00478,2.00478,2.00439,2.00477,19300000.0
2008-08-29 05:04:00,2.0055,2.0056,2.0052,2.0056,10200000.0
2008-08-29 05:05:00,2.00545,2.00545,2.00535,2.00535,8200000.0
2008-08-29 05:06:00,2.0053,2.0054,2.0053,2.0053,7200000.0
2008-08-29 05:07:00,2.0052,2.0053,2.00515,2.0052,20200000.0
2008-08-29 05:08:00,2.0052,2.0052,2.0052,2.0052,6300000.0
2008-08-29 05:09:00,2.0053,2.0055,2.0053,2.0053,10000000.0
2008-08-29 05:10:00,2.0052,2.0053,2.0049,2.0052,19900000.0
2008-08-29 05:11:00,2.00525,2.00525,2.0052,2.00525,6400000.0
2008-08-29 05:12:00,2.0053,2.0055,2.0053,2.0054,8000000.0
2008-08-29 05:13:00,2.0054,2.0054,2.0051,2.0051,37600000.0
2008-08-29 05:14:00,2.005,2.0051,2.005,2.0051,25700000.0
2008-08-29 05:15:00,2.0051,2.0051,2.005,2.005,168700000.0
2008-08-29 05:16:00,2.0051,2.0055,2.0051,2.0055,9000000.0
2008-08-29 05:17:00,2.0055,2.0055,2.0053,2.0053,22100000.0
2008-08-29 05:18:00,2.0052,2.0054,2.0052,2.0053,51000000.0
2008-08-29 05:19:00,2.0053,2.0056,2.0053,2.0056,27800000.0
2008-08-29 05:20:00,2.0056,2.0056,2.0054,2.0055,15300000.0
2008-08-29 05:21:00,2.0055,2.0055,2.0053,2.0053,24100000.0
2008-08-29 05:22:00,2.0053,2.00545,2.0053,2.0054,69399999.0
2008-08-29 05:23:00,2.00535,2.0059,2.0053,2.00585,173000000.0
2008-08-29 05:24:00,2.00575,2.0058,2.00565,2.0058,12100000.0
2008-08-29 05:25:00,2.0058,2.00585,2.00565,2.00565,18600000.0
2008-08-29 05:26:00,2.00565,2.0057,2.0056,2.00565,37000000.0
2008-08-29 05:27:00,2.0057,2.0058,2.0056,2.0057,19000000.0
2008-08-29 05:28:00,2.0057,2.0057,2.0048,2.0054,61400000.0
2008-08-29 05:29:00,2.0053,2.0054,2.0051,2.0051,77100000.0
2008-08-29 05:30:00,2.0053,2.0054,2.0053,2.0054,3600000.0
2008-08-29 05:31:00,2.0053,2.0054,2.00505,2.0052,15300000.0
2008-08-29 05:32:00,2.0052,2.0053,2.0052,2.0053,2000000.0
2008-08-29 05:33:00,2.00525,2.00525,2.0051,2.0052,8100000.0
2008-08-29 05:34:00,2.0053,2.0053,2.0051,2.0052,4000000.0
2008-08-29 05:35:00,2.0051,2.0052,2.0051,2.0051,7000000.0
2008-08-29 05:36:00,2.0047,2.00505,2.0047,2.00505,18400000.0
2008-08-29 05:37:00,2.005,2.0051,2.0049,2.0051,25200000.0
2008-08-29 05:38:00,2.005,2.0051,2.005,2.0051,4600000.0
2008-08-29 05:39:00,2.0051,2.0051,2.0049,2.0049,11300000.0
2008-08-29 05:40:00,2.0049,2.0052,2.0049,2.0052,9400000.0
2008-08-29 05:41:00,2.0051,2.0053,2.0051,2.0051,12300000.0
2008-08-29 05:42:00,2.0051,2.0051,2.00505,2.00505,9900000.0
2008-08-29 05:43:00,2.005,2.00505,2.0049,2.00495,14900000.0
2008-08-29 05:44:00,2.005,2.0052,2.005,2.0052,11500000.0
2008-08-29 05:45:00,2.0051,2.0053,2.0051,2.00525,9300000.0
2008-08-29 05:46:00,2.0053,2.00565,2.00525,2.00565,23300000.0
2008-08-29 05:47:00,2.0058,2.0061,2.0058,2.0059,61100000.0
2008-08-29 05:48:00,2.0059,2.0059,2.0059,2.0059,8400000.0
2008-08-29 05:49:00,2.0059,2.0059,2.0059,2.0059,8400000.0
2008-08-29 05:50:00,2.0059,2.0059,2.0058,2.0059,8900000.0
2008-08-29 05:51:00,2.0059,2.0059,2.0059,2.0059,12600000.0
2008-08-29 05:52:00,2.0059,2.0059,2.0059,2.0059,14700000.0
2008-08-29 05:53:00,2.0059,2.0059,2.0059,2.0059,2100000.0
2008-08-29 05:54:00,2.0059,2.0059,2.0059,2.0059,45900000.0
2008-08-29 05:55:00,2.0059,2.0059,2.0059,2.0059,22000000.0
2008-08-29 05:56:00,2.00595,2.00595,2.0059,2.0059,11200000.0
2008-08-29 05:57:00,2.0059,2.0059,2.00525,2.0054,63700000.0
2008-08-29 05:58:00,2.0054,2.0056,2.0052,2.0052,97000000.0
2008-08-29 05:59:00,2.0052,2.00525,2.0051,2.0051,83000000.0
2008-08-29 06:00:00,2.0051,2.00525,2.0051,2.0052,38300000.0
2008-08-29 06:01:00,2.0052,2.0052,2.0052,2.0052,2000000.0
2008-08-29 06:02:00,2.00515,2.0052,2.005,2.0052,57900000.0
2008-08-29 06:03:00,2.0052,2.0052,2.0051,2.0051,5200000.0
2008-08-29 06:04:00,2.0051,2.0051,2.0051,2.0051,21000000.0
2008-08-29 06:05:00,2.0051,2.0052,2.0051,2.0051,44300000.0
2008-08-29 06:06:00,2.0051,2.0051,2.0049,2.0049,154400001.0
2008-08-29 06:07:00,2.0049,2.0049,2.0049,2.0049,64800004.0
2008-08-29 06:08:00,2.0049,2.0049,2.0049,2.0049,98100005.0
2008-08-29 06:09:00,2.0049,2.0052,2.0049,2.0051,149400007.0
2008-08-29 06:10:00,2.00515,2.00525,2.0051,2.0052,48600000.0
2008-08-29 06:11:00,2.00525,2.00525,2.00455,2.0047,177000000.0
2008-08-29 06:12:00,2.0047,2.0048,2.0047,2.0047,116500000.0
2008-08-29 06:13:00,2.0047,2.0047,2.0044,2.0044,244600000.0
2008-08-29 06:14:00,2.0044,2.0044,2.004,2.0042,289100000.0
2008-08-29 06:15:00,2.0041,2.0041,2.0041,2.0041,29300000.0
2008-08-29 06:16:00,2.0041,2.00435,2.0041,2.0042,24300000.0
2008-08-29 06:17:00,2.0042,2.00455,2.0042,2.0044,97200000.0
2008-08-29 06:18:00,2.00445,2.00445,2.0044,2.0044,23100000.0
2008-08-29 06:19:00,2.0044,2.0044,2.0043,2.0044,47200000.0
2008-08-29 06:20:00,2.0044,2.00445,2.0043,2.00445,144100000.0
2008-08-29 06:21:00,2.0044,2.00455,2.0044,2.0044,63800000.0
2008-08-29 06:22:00,2.0044,2.0049,2.0043,2.00455,99600000.0
2008-08-29 06:23:00,2.00455,2.00455,2.0044,2.0044,91700000.0
2008-08-29 06:24:00,2.00445,2.00455,2.0044,2.0044,80600000.0
2008-08-29 06:25:00,2.0044,2.0044,2.0044,2.0044,49600000.0
2008-08-29 06:26:00,2.0044,2.00545,2.0044,2.0052,76800000.0
2008-08-29 06:27:00,2.0052,2.0052,2.0052,2.0052,2000000.0
2008-08-29 06:28:00,2.0052,2.0052,2.0051,2.0052,20800000.0
2008-08-29 06:29:00,2.0052,2.0052,2.00465,2.0051,191600000.0
2008-08-29 06:30:00,2.0051,2.0051,2.0051,2.0051,4000000.0
2008-08-29 06:31:00,2.0051,2.0051,2.005,2.005,2500000.0
2008-08-29 06:32:00,2.0051,2.0051,2.0051,2.0051,2000000.0
2008-08-29 06:33:00,2.0051,2.0051,2.0047,2.005,154600000.0
2008-08-29 06:34:00,2.005,2.0051,2.005,2.0051,9000000.0
2008-08-29 06:35:00,2.0051,2.0051,2.0051,2.0051,3000000.0
2008-08-29 06:36:00,2.0051,2.0051,2.0051,2.0051,5000000.0
2008-08-29 06:37:00,2.0051,2.0051,2.0051,2.0051,19000000.0
2008-08-29 06:38:00,2.0051,2.00515,2.0051,2.0051,9600000.0
2008-08-29 06:39:00,2.0051,2.0051,2.0051,2.0051,4000000.0
2008-08-29 06:40:00,2.0051,2.00535,2.00505,2.0052,25200000.0
2008-08-29 06:41:00,2.00525,2.0053,2.00515,2.0052,37900000.0
2008-08-29 06:42:00,2.0052,2.0052,2.0052,2.0052,5000000.0
2008-08-29 06:43:00,2.0052,2.0052,2.0043,2.0046,60500000.0
2008-08-29 06:44:00,2.00455,2.0052,2.0044,2.00455,41600000.0
2008-08-29 06:45:00,2.0052,2.0052,2.0046,2.0052,14800000.0
2008-08-29 06:46:00,2.0052,2.0053,2.00495,2.0053,18700000.0
2008-08-29 06:47:00,2.0052,2.00525,2.00515,2.00515,26400000.0
2008-08-29 06:48:00,2.0052,2.00545,2.0052,2.00535,23100000.0
2008-08-29 06:49:00,2.00535,2.00545,2.0053,2.0054,16100000.0
2008-08-29 06:50:00,2.0054,2.0055,2.0053,2.00545,26400000.0
2008-08-29 06:51:00,2.0055,2.00565,2.00535,2.00565,43500000.0
2008-08-29 06:52:00,2.00565,2.00575,2.0056,2.00575,8800000.0
2008-08-29 06:53:00,2.00575,2.00575,2.00555,2.0056,24200000.0
2008-08-29 06:54:00,2.0056,2.0057,2.0056,2.0057,28200000.0
2008-08-29 06:55:00,2.00575,2.0058,2.0056,2.0058,42500000.0
2008-08-29 06:56:00,2.00585,2.0059,2.00565,2.00565,51200000.0
2008-08-29 06:57:00,2.00565,2.0058,2.00565,2.0057,16700000.0
2008-08-29 06:58:00,2.0057,2.00575,2.00565,2.00575,8900000.0
2008-08-29 06:59:00,2.00575,2.0059,2.0054,2.0056,72200000.0
2008-08-29 07:00:00,2.0056,2.006,2.0056,2.0059,73300000.0
2008-08-29 07:01:00,2.0059,2.0061,2.00585,2.0061,50600000.0
2008-08-29 07:02:00,2.006,2.0062,2.006,2.0061,30200000.0
2008-08-29 07:03:00,2.0061,2.00645,2.00605,2.0064,143600000.0
2008-08-29 07:04:00,2.0064,2.0065,2.0063,2.0064,311800001.0
2008-08-29 07:05:00,2.00645,2.0069,2.0064,2.00675,65900000.0
2008-08-29 07:06:00,2.00675,2.00675,2.0062,2.0067,32300000.0
2008-08-29 07:07:00,2.0067,2.0067,2.00665,2.0067,19200000.0
2008-08-29 07:08:00,2.0067,2.0067,2.0067,2.0067,11600000.0
2008-08-29 07:09:00,2.0067,2.0067,2.00605,2.00615,92900000.0
2008-08-29 07:10:00,2.0061,2.00615,2.006,2.0061,42600000.0
2008-08-29 07:11:00,2.0062,2.0063,2.0062,2.00625,9900000.0
2008-08-29 07:12:00,2.00625,2.0064,2.00625,2.0064,15400000.0
2008-08-29 07:13:00,2.0065,2.00675,2.00635,2.0066,42900000.0
2008-08-29 07:14:00,2.0065,2.00675,2.00645,2.00645,41400000.0
2008-08-29 07:15:00,2.00645,2.0065,2.0064,2.0064,29000000.0
2008-08-29 07:16:00,2.0064,2.0065,2.00605,2.0061,59200000.0
2008-08-29 07:17:00,2.00605,2.0062,2.00605,2.0062,41900000.0
2008-08-29 07:18:00,2.0062,2.0062,2.00605,2.00605,138800000.0
2008-08-29 07:19:00,2.00605,2.0062,2.00605,2.0061,196400000.0
2008-08-29 07:20:00,2.0061,2.0061,2.0061,2.0061,154800000.0
2008-08-29 07:21:00,2.0061,2.0061,2.0061,2.0061,99900000.0
2008-08-29 07:22:00,2.0061,2.0063,2.0061,2.00625,27400000.0
2008-08-29 07:23:00,2.0064,2.00645,2.0062,2.0062,13100000.0
2008-08-29 07:24:00,2.0062,2.00635,2.0061,2.0061,21400000.0
2008-08-29 07:25:00,2.0061,2.00625,2.00605,2.00605,66600000.0
2008-08-29 07:26:00,2.0061,2.0064,2.00605,2.0064,29400000.0
2008-08-29 07:27:00,2.0064,2.00655,2.0064,2.0064,7700000.0
2008-08-29 07:28:00,2.0063,2.00635,2.0063,2.0063,14200000.0
2008-08-29 07:29:00,2.00635,2.00635,2.00615,2.0062,6700000.0
2008-08-29 07:30:00,2.0062,2.00625,2.006,2.0062,36600000.0
2008-08-29 07:31:00,2.0062,2.0062,2.0058,2.0062,13700000.0
2008-08-29 07:32:00,2.0062,2.0062,2.0062,2.0062,1000000.0
2008-08-29 07:33:00,2.0062,2.0062,2.0062,2.0062,21000000.0
2008-08-29 07:34:00,2.0062,2.0062,2.0059,2.0059,9500000.0
2008-08-29 07:35:00,2.00555,2.0062,2.00535,2.0055,42800000.0
2008-08-29 07:36:00,2.0055,2.0056,2.00545,2.0056,48800000.0
2008-08-29 07:37:00,2.00565,2.0057,2.0056,2.0056,15000000.0
2008-08-29 07:38:00,2.0057,2.0062,2.0056,2.0057,13500000.0
2008-08-29 07:39:00,2.0062,2.0062,2.0056,2.0056,11700000.0
2008-08-29 07:40:00,2.00535,2.0062,2.00505,2.0062,51100000.0
2008-08-29 07:41:00,2.0062,2.0062,2.00455,2.0049,91700000.0
2008-08-29 07:42:00,2.0049,2.00515,2.0049,2.00515,28400000.0
2008-08-29 07:43:00,2.0051,2.0052,2.005,2.0052,18800000.0
2008-08-29 07:44:00,2.0052,2.0058,2.005,2.0056,105800000.0
2008-08-29 07:45:00,2.0055,2.0055,2.00525,2.0054,31300000.0
2008-08-29 07:46:00,2.0053,2.0055,2.0053,2.00535,21000000.0
2008-08-29 07:47:00,2.0054,2.0054,2.0053,2.0053,22600000.0
2008-08-29 07:48:00,2.00535,2.0054,2.00525,2.0054,13200000.0
2008-08-29 07:49:00,2.0054,2.0054,2.00525,2.0053,21200000.0
2008-08-29 07:50:00,2.0053,2.0053,2.00465,2.0053,20300000.0
2008-08-29 07:51:00,2.00465,2.0047,2.00445,2.0047,26700000.0
2008-08-29 07:52:00,2.0047,2.0048,2.0047,2.0048,24800000.0
2008-08-29 07:53:00,2.0048,2.0052,2.0048,2.0052,30900000.0
2008-08-29 07:54:00,2.00515,2.0052,2.00485,2.0049,38000000.0
2008-08-29 07:55:00,2.0048,2.00495,2.00455,2.00455,57300000.0
2008-08-29 07:56:00,2.0046,2.0046,2.00455,2.0046,32600000.0
2008-08-29 07:57:00,2.0046,2.0046,2.0046,2.0046,19000000.0
2008-08-29 07:58:00,2.0042,2.0046,2.004,2.0046,23500000.0
2008-08-29 07:59:00,2.004,2.0046,2.00385,2.0039,37900000.0
2008-08-29 08:00:00,2.0039,2.0043,2.00385,2.0043,58000000.0
2008-08-29 08:01:00,2.0043,2.005,2.0043,2.005,67000000.0
2008-08-29 08:02:00,2.005,2.0053,2.0048,2.0051,116400000.0
2008-08-29 08:03:00,2.0049,2.0049,2.00435,2.0049,67500000.0
2008-08-29 08:04:00,2.0049,2.0051,2.00415,2.0045,159100000.0
2008-08-29 08:05:00,2.0045,2.0053,2.0044,2.0053,134800000.0
2008-08-29 08:06:00,2.00525,2.00535,2.00465,2.0052,126900000.0
2008-08-29 08:07:00,2.0052,2.0055,2.00515,2.00525,143500000.0
2008-08-29 08:08:00,2.0053,2.00565,2.00525,2.0054,75400000.0
2008-08-29 08:09:00,2.0055,2.0055,2.00515,2.00515,25200000.0
2008-08-29 08:10:00,2.0051,2.0056,2.0051,2.0053,66200000.0
2008-08-29 08:11:00,2.0053,2.0054,2.0041,2.0043,189600000.0
2008-08-29 08:12:00,2.0043,2.0046,2.0043,2.0044,217400000.0
2008-08-29 08:13:00,2.0044,2.005,2.0043,2.0048,49800000.0
2008-08-29 08:14:00,2.0048,2.0048,2.00325,2.0035,99500000.0
2008-08-29 08:15:00,2.0035,2.0038,2.0033,2.0038,84100000.0
2008-08-29 08:16:00,2.0038,2.00465,2.0037,2.0042,115100000.0
2008-08-29 08:17:00,2.0042,2.00475,2.0042,2.0043,253600000.0
2008-08-29 08:18:00,2.0043,2.0044,2.00375,2.00375,351300000.0
2008-08-29 08:19:00,2.0039,2.0043,2.0035,2.00415,162300000.0
2008-08-29 08:20:00,2.0036,2.0042,2.0035,2.0036,194000000.0
2008-08-29 08:21:00,2.00365,2.0043,2.00355,2.00385,210500000.0
2008-08-29 08:22:00,2.00395,2.0043,2.0034,2.0036,126900000.0
2008-08-29 08:23:00,2.0036,2.0038,2.00345,2.0036,249300000.0
2008-08-29 08:24:00,2.0036,2.004,2.0036,2.0038,162800000.0
2008-08-29 08:25:00,2.0038,2.0039,2.00365,2.0039,169300000.0
2008-08-29 08:26:00,2.0039,2.0039,2.0037,2.0039,27700000.0
2008-08-29 08:27:00,2.00365,2.0041,2.0035,2.0039,129200000.0
2008-08-29 08:28:00,2.0039,2.00405,2.00385,2.0039,38500000.0
2008-08-29 08:29:00,2.0039,2.004,2.0028,2.003,155700000.0
2008-08-29 08:30:00,2.0031,2.0032,2.0015,2.00165,315800000.0
2008-08-29 08:31:00,2.00185,2.00185,2.0012,2.00125,263100000.0
2008-08-29 08:32:00,2.00125,2.00165,2.00095,2.0014,217400000.0
2008-08-29 08:33:00,2.0014,2.00155,2.001,2.0011,123600000.0
2008-08-29 08:34:00,2.0011,2.00115,2.0003,2.0003,102300000.0
2008-08-29 08:35:00,2.0003,2.0006,1.99975,2.00025,175500000.0
2008-08-29 08:36:00,2.0003,2.0007,2.00015,2.0004,113100000.0
2008-08-29 08:37:00,2.0004,2.0014,2.00035,2.00125,100000000.0
2008-08-29 08:38:00,2.00125,2.0017,2.001,2.001,81600000.0
2008-08-29 08:39:00,2.0013,2.0013,2.0007,2.00095,34400000.0
2008-08-29 08:40:00,2.001,2.0011,2.0002,2.0002,123000000.0
2008-08-29 08:41:00,2.0003,2.0003,2.0,2.0001,102400000.0
2008-08-29 08:42:00,2.0001,2.0005,2.0001,2.0003,125500000.0
2008-08-29 08:43:00,2.0003,2.0008,2.0002,2.0008,115200000.0
2008-08-29 08:44:00,2.0007,2.0008,2.0005,2.0005,44200000.0
2008-08-29 08:45:00,2.0005,2.0007,2.00045,2.00055,47400000.0
2008-08-29 08:46:00,2.00055,2.0008,2.0004,2.00075,67800000.0
2008-08-29 08:47:00,2.0007,2.00085,2.0006,2.0008,33000000.0
2008-08-29 08:48:00,2.0008,2.00125,2.0006,2.0012,140200000.0
2008-08-29 08:49:00,2.00115,2.0015,2.001,2.0014,98000000.0
2008-08-29 08:50:00,2.00135,2.0017,2.00115,2.0015,143500000.0
2008-08-29 08:51:00,2.00145,2.0016,2.00055,2.0007,130367500.0
2008-08-29 08:52:00,2.0008,2.00085,2.00065,2.00075,54200000.0
2008-08-29 08:53:00,2.0008,2.0014,2.0008,2.0013,76900000.0
2008-08-29 08:54:00,2.0013,2.0014,2.00125,2.0014,34900000.0
2008-08-29 08:55:00,2.0014,2.00175,2.0013,2.0014,172567500.0
2008-08-29 08:56:00,2.0014,2.0015,2.0012,2.0015,47500000.0
2008-08-29 08:57:00,2.0013,2.00195,2.00125,2.00195,74500000.0
2008-08-29 08:58:00,2.00195,2.0022,2.00185,2.0019,129100000.0
2008-08-29 08:59:00,2.0018,2.0022,2.00105,2.0022,100700000.0
2008-08-29 09:00:00,2.0022,2.0022,2.0016,2.00205,118500000.0
2008-08-29 09:01:00,2.002,2.0026,2.0018,2.0023,194300000.0
2008-08-29 09:02:00,2.0023,2.0023,2.00155,2.0019,296400000.0
2008-08-29 09:03:00,2.002,2.0022,2.0017,2.00185,143600000.0
2008-08-29 09:04:00,2.0019,2.0019,2.00125,2.0015,100700000.0
2008-08-29 09:05:00,2.0015,2.00185,2.0014,2.0015,82000000.0
2008-08-29 09:06:00,2.0015,2.00205,2.0015,2.0018,102600000.0
2008-08-29 09:07:00,2.0018,2.00275,2.0018,2.0027,97200000.0
2008-08-29 09:08:00,2.0027,2.0031,2.00245,2.0031,141800000.0
2008-08-29 09:09:00,2.0031,2.0035,2.0028,2.0029,203200000.0
2008-08-29 09:10:00,2.0029,2.0036,2.0029,2.00325,155100000.0
2008-08-29 09:11:00,2.00315,2.0033,2.0029,2.0029,49100000.0
2008-08-29 09:12:00,2.0029,2.0031,2.0025,2.0025,131800000.0
2008-08-29 09:13:00,2.0025,2.0026,2.0018,2.0019,90800000.0
2008-08-29 09:14:00,2.0019,2.00245,2.0018,2.00235,88700000.0
2008-08-29 09:15:00,2.0022,2.00235,2.0019,2.002,106200000.0
2008-08-29 09:16:00,2.0021,2.0021,2.0019,2.0019,134700000.0
2008-08-29 09:17:00,2.002,2.002,2.0019,2.002,76800000.0
2008-08-29 09:18:00,2.002,2.002,2.0018,2.0019,47500000.0
2008-08-29 09:19:00,2.0019,2.0021,2.0019,2.0021,360299998.0
2008-08-29 09:20:00,2.0021,2.0022,2.0019,2.002,163500000.0
2008-08-29 09:21:00,2.0019,2.0022,2.0019,2.0019,136199999.0
2008-08-29 09:22:00,2.002,2.0023,2.0012,2.0013,206900000.0
2008-08-29 09:23:00,2.0012,2.0015,2.0009,2.0011,108100000.0
2008-08-29 09:24:00,2.0011,2.0015,2.0011,2.0015,88100000.0
2008-08-29 09:25:00,2.0015,2.0015,2.0013,2.0014,40100000.0
2008-08-29 09:26:00,2.0014,2.0015,2.0007,2.0015,175800000.0
2008-08-29 09:27:00,2.00135,2.0015,2.00105,2.0013,120000000.0
2008-08-29 09:28:00,2.0013,2.00185,2.00125,2.00155,115400000.0
2008-08-29 09:29:00,2.0016,2.00175,2.0006,2.001,194900000.0
2008-08-29 09:30:00,2.001,2.0013,2.0009,2.001,138700000.0
2008-08-29 09:31:00,2.001,2.001,2.00025,2.0004,105500000.0
2008-08-29 09:32:00,2.0003,2.0008,2.0003,2.0008,127000000.0
2008-08-29 09:33:00,2.00085,2.00105,2.00055,2.00105,100600000.0
2008-08-29 09:34:00,2.0009,2.001,2.00045,2.00055,72300000.0
2008-08-29 09:35:00,2.0006,2.00075,2.00045,2.0005,78400000.0
2008-08-29 09:36:00,2.0004,2.00075,2.0004,2.0006,88600000.0
2008-08-29 09:37:00,2.0006,2.00105,2.00055,2.00065,123700000.0
2008-08-29 09:38:00,2.00075,2.001,2.00035,2.001,120600000.0
2008-08-29 09:39:00,2.00085,2.0011,2.0008,2.001,150400000.0
2008-08-29 09:40:00,2.0011,2.0012,2.0003,2.0006,726899999.0
2008-08-29 09:41:00,2.00035,2.0006,1.9998,2.0002,692400000.0
2008-08-29 09:42:00,2.0002,2.0007,2.00015,2.0006,138500000.0
2008-08-29 09:43:00,2.0005,2.0007,2.00025,2.00035,100500000.0
2008-08-29 09:44:00,2.0005,2.0007,2.0004,2.0006,109700000.0
2008-08-29 09:45:00,2.0004,2.0006,2.0003,2.0005,108700000.0
2008-08-29 09:46:00,2.0005,2.0008,2.00035,2.0007,135500000.0
2008-08-29 09:47:00,2.00075,2.00075,2.0004,2.00045,132200000.0
2008-08-29 09:48:00,2.00045,2.0009,2.00045,2.0008,50500000.0
2008-08-29 09:49:00,2.00085,2.0011,2.0006,2.0009,100400001.0
2008-08-29 09:50:00,2.0009,2.00095,2.0009,2.0009,33900000.0
2008-08-29 09:51:00,2.0008,2.00095,2.0008,2.0008,44600000.0
2008-08-29 09:52:00,2.00085,2.0009,2.0006,2.0007,67000000.0
2008-08-29 09:53:00,2.0007,2.0011,2.00065,2.0008,137300000.0
2008-08-29 09:54:00,2.0008,2.001,2.00065,2.0008,125200000.0
2008-08-29 09:55:00,2.0008,2.0009,2.0005,2.0007,144300000.0
2008-08-29 09:56:00,2.00075,2.0009,2.0006,2.0008,62000000.0
2008-08-29 09:57:00,2.0008,2.0009,2.0006,2.0008,90300000.0
2008-08-29 09:58:00,2.0008,2.0016,2.00075,2.0015,136600000.0
2008-08-29 09:59:00,2.0015,2.0016,2.00105,2.0012,197800000.0
2008-08-29 10:00:00,2.00115,2.00165,2.00105,2.0015,103500000.0
2008-08-29 10:01:00,2.0015,2.00165,2.0015,2.00155,56600000.0
2008-08-29 10:02:00,2.00155,2.0018,2.00135,2.0016,102600000.0
2008-08-29 10:03:00,2.0016,2.0019,2.00125,2.00155,69500000.0
2008-08-29 10:04:00,2.0018,2.0018,2.001,2.00125,176500000.0
2008-08-29 10:05:00,2.0013,2.00135,2.00075,2.0009,122700000.0
2008-08-29 10:06:00,2.00095,2.0014,2.00095,2.0014,71500000.0
2008-08-29 10:07:00,2.0012,2.0015,2.0012,2.0012,120400000.0
2008-08-29 10:08:00,2.0014,2.0014,2.0009,2.0009,33500000.0
2008-08-29 10:09:00,2.0009,2.001,2.0004,2.0005,97600000.0
2008-08-29 10:10:00,2.0005,2.0007,1.9994,2.00055,257399999.0
2008-08-29 10:11:00,2.0006,2.0006,1.99985,2.0002,121800000.0
2008-08-29 10:12:00,2.0002,2.001,2.00005,2.0006,147400000.0
2008-08-29 10:13:00,2.0003,2.0005,1.99995,2.0001,228600000.0
2008-08-29 10:14:00,2.0001,2.0004,2.00005,2.0003,150700000.0
2008-08-29 10:15:00,2.00025,2.0005,2.0,2.0001,112700000.0
2008-08-29 10:16:00,2.0003,2.00235,2.0002,2.0018,339500000.0
2008-08-29 10:17:00,2.0018,2.0025,2.00125,2.00245,180200000.0
2008-08-29 10:18:00,2.00245,2.00285,2.0021,2.0023,143100000.0
2008-08-29 10:19:00,2.00265,2.00265,2.00205,2.00235,146000000.0
2008-08-29 10:20:00,2.0023,2.0023,2.0019,2.002,109500000.0
2008-08-29 10:21:00,2.002,2.0024,2.00155,2.0017,191000000.0
2008-08-29 10:22:00,2.0017,2.0019,2.00135,2.0015,145800000.0
2008-08-29 10:23:00,2.0016,2.0017,2.00105,2.00115,174000000.0
2008-08-29 10:24:00,2.0012,2.0013,2.0003,2.0006,264800001.0
2008-08-29 10:25:00,2.0006,2.0012,2.0005,2.001,535400000.0
2008-08-29 10:26:00,2.001,2.0011,2.00095,2.001,449600000.0
2008-08-29 10:27:00,2.0011,2.00115,2.0009,2.001,113300000.0
2008-08-29 10:28:00,2.0011,2.0011,2.001,2.0011,48200000.0
2008-08-29 10:29:00,2.0011,2.0011,2.00075,2.001,170700000.0
2008-08-29 10:30:00,2.001,2.00125,2.00095,2.00115,452000002.0
2008-08-29 10:31:00,2.00115,2.0012,2.0008,2.0011,127100000.0
2008-08-29 10:32:00,2.0011,2.0011,2.0006,2.001,494000000.0
2008-08-29 10:33:00,2.0009,2.0011,2.0007,2.0009,199700000.0
2008-08-29 10:34:00,2.001,2.00155,2.001,2.0015,158200000.0
2008-08-29 10:35:00,2.00145,2.0015,2.0014,2.0015,198400000.0
2008-08-29 10:36:00,2.0015,2.00165,2.0013,2.0014,222699999.0
2008-08-29 10:37:00,2.0014,2.00175,2.0013,2.0016,302300000.0
2008-08-29 10:38:00,2.0016,2.00175,2.0015,2.0015,130800000.0
2008-08-29 10:39:00,2.0015,2.00175,2.0009,2.0012,437600000.0
2008-08-29 10:40:00,2.0016,2.0016,2.0009,2.0016,340700000.0
2008-08-29 10:41:00,2.0016,2.0016,2.00105,2.0014,260700000.0
2008-08-29 10:42:00,2.0014,2.00165,2.0013,2.0013,86100000.0
2008-08-29 10:43:00,2.0013,2.0013,2.00075,2.001,141500000.0
2008-08-29 10:44:00,2.001,2.00115,2.00075,2.00075,177300000.0
2008-08-29 10:45:00,2.0008,2.00135,2.0008,2.0011,93700000.0
2008-08-29 10:46:00,2.0011,2.0014,2.0011,2.0014,34500000.0
2008-08-29 10:47:00,2.0014,2.002,2.0012,2.0019,82700000.0
2008-08-29 10:48:00,2.00185,2.0021,2.00145,2.0018,95000000.0
2008-08-29 10:49:00,2.0019,2.0019,2.00155,2.0018,82200000.0
2008-08-29 10:50:00,2.0018,2.0018,2.0012,2.0015,88200000.0
2008-08-29 10:51:00,2.0016,2.0016,2.00125,2.0016,25400000.0
2008-08-29 10:52:00,2.00155,2.0019,2.00155,2.0019,59900000.0
2008-08-29 10:53:00,2.0019,2.002,2.00165,2.00185,97700000.0
2008-08-29 10:54:00,2.00185,2.002,2.00175,2.0019,88200000.0
2008-08-29 10:55:00,2.002,2.00205,2.0018,2.00185,174000000.0
2008-08-29 10:56:00,2.0019,2.0021,2.00155,2.0019,152000000.0
2008-08-29 10:57:00,2.0019,2.002,2.00115,2.0012,101900000.0
2008-08-29 10:58:00,2.00115,2.0018,2.00115,2.0018,139300000.0
2008-08-29 10:59:00,2.00185,2.00345,2.00185,2.00345,93200000.0
2008-08-29 11:00:00,2.0035,2.006,2.0032,2.00475,265000000.0
2008-08-29 11:01:00,2.0048,2.0052,2.00405,2.0042,195200000.0
2008-08-29 11:02:00,2.0042,2.0043,2.004,2.0042,171100000.0
2008-08-29 11:03:00,2.0042,2.0042,2.0036,2.0036,543500000.0
2008-08-29 11:04:00,2.0036,2.00385,2.0035,2.00385,165800000.0
2008-08-29 11:05:00,2.00385,2.0045,2.00365,2.0043,143400000.0
2008-08-29 11:06:00,2.0043,2.0045,2.0041,2.0042,160100000.0
2008-08-29 11:07:00,2.0042,2.0045,2.00405,2.0044,166200000.0
2008-08-29 11:08:00,2.0043,2.0044,2.00405,2.0041,140500000.0
2008-08-29 11:09:00,2.004,2.0044,2.00395,2.0044,173400000.0
2008-08-29 11:10:00,2.0042,2.00515,2.0041,2.005,160000000.0
2008-08-29 11:11:00,2.00505,2.0053,2.00455,2.0047,205700000.0
2008-08-29 11:12:00,2.0047,2.0055,2.00465,2.0054,196800000.0
2008-08-29 11:13:00,2.00545,2.00545,2.0049,2.0052,748900000.0
2008-08-29 11:14:00,2.0052,2.0052,2.00435,2.0046,785800000.0
2008-08-29 11:15:00,2.00465,2.005,2.0046,2.0048,136500002.0
2008-08-29 11:16:00,2.00485,2.0049,2.0047,2.0048,1332700001.0
2008-08-29 11:17:00,2.0047,2.00495,2.0043,2.0044,364999996.0
2008-08-29 11:18:00,2.0044,2.0049,2.0042,2.0044,222800000.0
2008-08-29 11:19:00,2.00445,2.0047,2.0043,2.0045,131000000.0
2008-08-29 11:20:00,2.0045,2.0045,2.0044,2.0045,49900000.0
2008-08-29 11:21:00,2.0045,2.00455,2.0044,2.0045,21800000.0
2008-08-29 11:22:00,2.0044,2.00555,2.00435,2.0053,216400000.0
2008-08-29 11:23:00,2.00535,2.0056,2.0051,2.0056,191299999.0
2008-08-29 11:24:00,2.0056,2.0063,2.0056,2.0063,557899999.0
2008-08-29 11:25:00,2.00615,2.0074,2.00615,2.0074,221700000.0
2008-08-29 11:26:00,2.0074,2.0079,2.00735,2.0078,172600000.0
2008-08-29 11:27:00,2.00775,2.00875,2.0077,2.0084,381400000.0
2008-08-29 11:28:00,2.0081,2.0086,2.0078,2.0082,239400000.0
2008-08-29 11:29:00,2.0082,2.0083,2.0074,2.0076,696600005.0
2008-08-29 11:30:00,2.0076,2.0081,2.0076,2.0078,1098299999.0
2008-08-29 11:31:00,2.0077,2.0081,2.0072,2.008,1050600003.0
2008-08-29 11:32:00,2.008,2.008,2.0077,2.0079,1414000001.0
2008-08-29 11:33:00,2.0079,2.0079,2.0074,2.0075,1128000010.0
2008-08-29 11:34:00,2.0075,2.0075,2.0073,2.0075,1151000021.0
2008-08-29 11:35:00,2.0075,2.0075,2.00665,2.0068,673799998.0
2008-08-29 11:36:00,2.0068,2.00695,2.0066,2.0068,1154600005.0
2008-08-29 11:37:00,2.0068,2.0069,2.0067,2.0067,1199300003.0
2008-08-29 11:38:00,2.0068,2.0072,2.0067,2.0072,596800019.0
2008-08-29 11:39:00,2.0072,2.0077,2.007,2.0076,371000000.0
2008-08-29 11:40:00,2.0076,2.0077,2.00685,2.0075,354200000.0
2008-08-29 11:41:00,2.007,2.0075,2.0068,2.0071,526700000.0
2008-08-29 11:42:00,2.0071,2.00715,2.0063,2.0066,1052599999.0
2008-08-29 11:43:00,2.0063,2.0067,2.00535,2.0056,1649300010.0
2008-08-29 11:44:00,2.00565,2.0062,2.00565,2.0061,791599999.0
2008-08-29 11:45:00,2.0061,2.0066,2.0061,2.0064,880999999.0
2008-08-29 11:46:00,2.00645,2.0073,2.0064,2.00715,166600000.0
2008-08-29 11:47:00,2.0072,2.0072,2.0069,2.007,1236800044.0
2008-08-29 11:48:00,2.00715,2.0075,2.0065,2.00745,290800000.0
2008-08-29 11:49:00,2.0074,2.00755,2.0069,2.00745,680200001.0
2008-08-29 11:50:00,2.00745,2.00755,2.0072,2.00725,711799996.0
2008-08-29 11:51:00,2.0074,2.0074,2.0071,2.0071,1829600008.0
2008-08-29 11:52:00,2.007,2.007,2.00665,2.00695,240699997.0
2008-08-29 11:53:00,2.007,2.007,2.0066,2.0067,267000001.0
2008-08-29 11:54:00,2.0067,2.00675,2.0066,2.0066,118300000.0
2008-08-29 11:55:00,2.0067,2.0067,2.0066,2.0067,127700000.0
2008-08-29 11:56:00,2.0066,2.0067,2.0066,2.0067,281600000.0
2008-08-29 11:57:00,2.0067,2.00675,2.00605,2.00615,879200000.0
2008-08-29 11:58:00,2.00655,2.00655,2.00575,2.0059,1040300000.0
2008-08-29 11:59:00,2.0059,2.00635,2.0056,2.0063,681200000.0
2008-08-29 12:00:00,2.0063,2.0065,2.0059,2.00615,1371600049.0
2008-08-29 12:01:00,2.00615,2.0064,2.00595,2.0064,1020700008.0
2008-08-29 12:02:00,2.0063,2.0064,2.00615,2.0063,567100000.0
2008-08-29 12:03:00,2.0063,2.0063,2.0062,2.0063,398800000.0
2008-08-29 12:04:00,2.0063,2.0064,2.00555,2.0056,704100000.0
2008-08-29 12:05:00,2.0056,2.006,2.00535,2.0058,114100000.0
2008-08-29 12:06:00,2.0058,2.00595,2.0055,2.00555,88800000.0
2008-08-29 12:07:00,2.0055,2.0059,2.0055,2.0058,63500000.0
2008-08-29 12:08:00,2.0059,2.0061,2.0053,2.00585,247100000.0
2008-08-29 12:09:00,2.006,2.006,2.00515,2.00565,137400000.0
2008-08-29 12:10:00,2.0056,2.0059,2.0056,2.00565,60900000.0
2008-08-29 12:11:00,2.0057,2.00595,2.00555,2.00555,117400000.0
2008-08-29 12:12:00,2.0055,2.0056,2.00535,2.0055,67300000.0
2008-08-29 12:13:00,2.0055,2.0058,2.0055,2.00575,66500000.0
2008-08-29 12:14:00,2.0058,2.0061,2.0057,2.00595,146000000.0
2008-08-29 12:15:00,2.00595,2.006,2.0059,2.00595,76700000.0
2008-08-29 12:16:00,2.00595,2.0063,2.00595,2.00605,64700000.0
2008-08-29 12:17:00,2.00605,2.0063,2.006,2.0063,26300000.0
2008-08-29 12:18:00,2.00615,2.00645,2.0061,2.0063,46100000.0
2008-08-29 12:19:00,2.0063,2.0064,2.00605,2.0061,51300000.0
2008-08-29 12:20:00,2.0061,2.0062,2.00595,2.0061,91100000.0
2008-08-29 12:21:00,2.0061,2.0063,2.00595,2.006,147400000.0
2008-08-29 12:22:00,2.006,2.0063,2.006,2.00625,81200000.0
2008-08-29 12:23:00,2.0063,2.00635,2.0058,2.00605,118500000.0
2008-08-29 12:24:00,2.00595,2.006,2.00505,2.0052,183400000.0
2008-08-29 12:25:00,2.0057,2.0057,2.0047,2.0051,258100000.0
2008-08-29 12:26:00,2.0051,2.0051,2.00455,2.0047,247700000.0
2008-08-29 12:27:00,2.00465,2.0048,2.00455,2.0046,86100000.0
2008-08-29 12:28:00,2.00465,2.00475,2.0046,2.0046,76200000.0
2008-08-29 12:29:00,2.0046,2.0047,2.0044,2.0047,226500000.0
2008-08-29 12:30:00,2.0048,2.0048,2.00445,2.00445,75100000.0
2008-08-29 12:31:00,2.00445,2.0048,2.00445,2.0045,149600000.0
2008-08-29 12:32:00,2.00445,2.0051,2.00445,2.005,167100000.0
2008-08-29 12:33:00,2.00495,2.00585,2.00495,2.00585,160900000.0
2008-08-29 12:34:00,2.00595,2.006,2.0053,2.0056,912700044.0
2008-08-29 12:35:00,2.0054,2.0056,2.00505,2.00525,1834700058.0
2008-08-29 12:36:00,2.0056,2.0056,2.0048,2.0049,483500000.0
2008-08-29 12:37:00,2.0049,2.00505,2.00465,2.0047,139300000.0
2008-08-29 12:38:00,2.0045,2.005,2.0045,2.005,96100000.0
2008-08-29 12:39:00,2.005,2.0056,2.00475,2.00555,147900000.0
2008-08-29 12:40:00,2.00535,2.00575,2.0052,2.00565,150700000.0
2008-08-29 12:41:00,2.0058,2.0062,2.0055,2.0061,113500000.0
2008-08-29 12:42:00,2.0061,2.00655,2.006,2.0063,199400001.0
2008-08-29 12:43:00,2.0064,2.00645,2.0061,2.0063,67300000.0
2008-08-29 12:44:00,2.00625,2.0064,2.0059,2.00615,96200000.0
2008-08-29 12:45:00,2.0061,2.0066,2.0061,2.00645,135200000.0
2008-08-29 12:46:00,2.0065,2.00655,2.00615,2.0063,140400000.0
2008-08-29 12:47:00,2.0063,2.0065,2.0061,2.00625,374200000.0
2008-08-29 12:48:00,2.00625,2.00665,2.00605,2.0065,112400000.0
2008-08-29 12:49:00,2.0065,2.0066,2.0064,2.0065,202200000.0
2008-08-29 12:50:00,2.0065,2.00675,2.00635,2.0064,205200000.0
2008-08-29 12:51:00,2.0064,2.0075,2.0064,2.0073,628100013.0
2008-08-29 12:52:00,2.0073,2.0074,2.007,2.0073,1290200070.0
2008-08-29 12:53:00,2.0073,2.0073,2.0064,2.0065,562000025.0
2008-08-29 12:54:00,2.00645,2.00645,2.0062,2.0063,67700000.0
2008-08-29 12:55:00,2.0063,2.0066,2.0059,2.0065,113000000.0
2008-08-29 12:56:00,2.0065,2.0067,2.0065,2.0067,82600000.0
2008-08-29 12:57:00,2.0067,2.0067,2.0065,2.0065,321700017.0
2008-08-29 12:58:00,2.0066,2.0066,2.0065,2.0066,832200037.0
2008-08-29 12:59:00,2.0066,2.0067,2.0065,2.00665,191799999.0
2008-08-29 13:00:00,2.0067,2.007,2.00655,2.0066,227200000.0
2008-08-29 13:01:00,2.0066,2.0066,2.00585,2.006,801499997.0
2008-08-29 13:02:00,2.006,2.0064,2.0059,2.00625,189400000.0
2008-08-29 13:03:00,2.00635,2.0064,2.0062,2.0062,156300000.0
2008-08-29 13:04:00,2.0062,2.0063,2.0059,2.0063,100600000.0
2008-08-29 13:05:00,2.006,2.00665,2.006,2.0066,93300000.0
2008-08-29 13:06:00,2.0065,2.00665,2.0059,2.00635,119800000.0
2008-08-29 13:07:00,2.0064,2.0067,2.0062,2.00655,112400000.0
2008-08-29 13:08:00,2.0064,2.0068,2.00635,2.0066,91800000.0
2008-08-29 13:09:00,2.0066,2.0069,2.0065,2.00675,127800000.0
2008-08-29 13:10:00,2.0067,2.0067,2.0063,2.0065,117100000.0
2008-08-29 13:11:00,2.0065,2.0071,2.00645,2.0069,167000000.0
2008-08-29 13:12:00,2.0069,2.0072,2.0067,2.0071,164100000.0
2008-08-29 13:13:00,2.007,2.00705,2.00665,2.0069,97100000.0
2008-08-29 13:14:00,2.00685,2.0069,2.0068,2.0069,82000000.0
2008-08-29 13:15:00,2.0069,2.00695,2.0068,2.0069,61300000.0
2008-08-29 13:16:00,2.0069,2.0069,2.00615,2.0065,75400000.0
2008-08-29 13:17:00,2.00645,2.0065,2.0063,2.0063,101400000.0
2008-08-29 13:18:00,2.00625,2.0065,2.00615,2.00615,79100000.0
2008-08-29 13:19:00,2.00615,2.0066,2.00615,2.0064,196500000.0
2008-08-29 13:20:00,2.0064,2.0064,2.0062,2.0063,799600000.0
2008-08-29 13:21:00,2.0063,2.00675,2.00625,2.0066,252400000.0
2008-08-29 13:22:00,2.0066,2.00665,2.0065,2.00665,152700000.0
2008-08-29 13:23:00,2.0067,2.00715,2.0066,2.007,91500000.0
2008-08-29 13:24:00,2.00695,2.0071,2.0068,2.0069,113300000.0
2008-08-29 13:25:00,2.0069,2.007,2.0067,2.00685,58300000.0
2008-08-29 13:26:00,2.00695,2.0074,2.0069,2.0074,64400000.0
2008-08-29 13:27:00,2.00745,2.0078,2.00735,2.00755,92600000.0
2008-08-29 13:28:00,2.00755,2.00785,2.0075,2.0077,78300000.0
2008-08-29 13:29:00,2.0078,2.00795,2.0074,2.00755,71700000.0
2008-08-29 13:30:00,2.0076,2.0076,2.00685,2.0075,68100000.0
2008-08-29 13:31:00,2.00705,2.0075,2.0065,2.00695,150500000.0
2008-08-29 13:32:00,2.007,2.00705,2.00685,2.00705,49600000.0
2008-08-29 13:33:00,2.0071,2.0075,2.0069,2.00725,153300000.0
2008-08-29 13:34:00,2.00725,2.00765,2.00715,2.0073,99900000.0
2008-08-29 13:35:00,2.0074,2.0075,2.0066,2.007,126400000.0
2008-08-29 13:36:00,2.007,2.007,2.00655,2.00695,68400000.0
2008-08-29 13:37:00,2.00685,2.0069,2.0065,2.0065,77000000.0
2008-08-29 13:38:00,2.0065,2.0067,2.00605,2.0064,127800000.0
2008-08-29 13:39:00,2.0064,2.00665,2.0063,2.00665,45000000.0
2008-08-29 13:40:00,2.0066,2.0069,2.00645,2.00665,128800000.0
2008-08-29 13:41:00,2.0066,2.0069,2.0066,2.0068,82400000.0
2008-08-29 13:42:00,2.0067,2.0068,2.0063,2.0065,99000000.0
2008-08-29 13:43:00,2.0065,2.0067,2.00625,2.0066,304700000.0
2008-08-29 13:44:00,2.0066,2.00675,2.0062,2.0064,109400000.0
2008-08-29 13:45:00,2.0065,2.00685,2.00645,2.0067,95700000.0
2008-08-29 13:46:00,2.0067,2.0068,2.0067,2.0067,67300000.0
2008-08-29 13:47:00,2.0067,2.0067,2.0063,2.0064,149500000.0
2008-08-29 13:48:00,2.0064,2.00655,2.0061,2.0061,123300000.0
2008-08-29 13:49:00,2.0063,2.0063,2.00585,2.006,89100000.0
2008-08-29 13:50:00,2.006,2.006,2.0059,2.0059,21000000.0
2008-08-29 13:51:00,2.0059,2.00605,2.0057,2.00595,114100000.0
2008-08-29 13:52:00,2.00595,2.0061,2.0057,2.0058,101900000.0
2008-08-29 13:53:00,2.0058,2.006,2.0057,2.0059,34200000.0
2008-08-29 13:54:00,2.00585,2.0061,2.00585,2.0061,22600000.0
2008-08-29 13:55:00,2.006,2.00605,2.00565,2.0058,49900000.0
2008-08-29 13:56:00,2.0058,2.0058,2.00575,2.00575,61900000.0
2008-08-29 13:57:00,2.0058,2.0061,2.0058,2.00605,44500000.0
2008-08-29 13:58:00,2.00605,2.00605,2.0059,2.006,31900000.0
2008-08-29 13:59:00,2.006,2.0061,2.006,2.006,18500000.0
2008-08-29 14:00:00,2.006,2.0062,2.0058,2.006,70700000.0
2008-08-29 14:01:00,2.00615,2.0062,2.00585,2.0061,58400000.0
2008-08-29 14:02:00,2.006,2.0061,2.0059,2.0059,50000000.0
2008-08-29 14:03:00,2.0059,2.0059,2.0053,2.0056,277900000.0
2008-08-29 14:04:00,2.00555,2.0059,2.0054,2.00585,186700000.0
2008-08-29 14:05:00,2.00585,2.00605,2.00585,2.00595,94500000.0
2008-08-29 14:06:00,2.0061,2.0068,2.00595,2.0067,91400000.0
2008-08-29 14:07:00,2.0067,2.00675,2.0066,2.0067,75900000.0
2008-08-29 14:08:00,2.0067,2.0067,2.0064,2.0066,143500000.0
2008-08-29 14:09:00,2.00685,2.00745,2.00685,2.0074,157400000.0
2008-08-29 14:10:00,2.0074,2.0074,2.0067,2.00685,108000000.0
2008-08-29 14:11:00,2.0069,2.00715,2.00685,2.00715,157800000.0
2008-08-29 14:12:00,2.00715,2.00785,2.00715,2.0078,157100000.0
2008-08-29 14:13:00,2.0078,2.0078,2.0075,2.0076,284800000.0
2008-08-29 14:14:00,2.0076,2.0081,2.0075,2.0079,164200000.0
2008-08-29 14:15:00,2.0078,2.0079,2.0075,2.0077,76900000.0
2008-08-29 14:16:00,2.0076,2.0078,2.0075,2.0078,53000000.0
2008-08-29 14:17:00,2.00775,2.0079,2.00775,2.0078,47200000.0
2008-08-29 14:18:00,2.0078,2.0078,2.0077,2.0077,40900000.0
2008-08-29 14:19:00,2.0078,2.0078,2.0077,2.0078,13200000.0
2008-08-29 14:20:00,2.0077,2.0078,2.0075,2.0078,62100000.0
2008-08-29 14:21:00,2.0078,2.0078,2.0071,2.0078,75800000.0
2008-08-29 14:22:00,2.0078,2.0078,2.00705,2.0073,171800000.0
2008-08-29 14:23:00,2.00725,2.00815,2.00725,2.00805,148500000.0
2008-08-29 14:24:00,2.0081,2.00845,2.008,2.0082,141700000.0
2008-08-29 14:25:00,2.00805,2.0083,2.00805,2.0081,54500000.0
2008-08-29 14:26:00,2.0082,2.0082,2.00795,2.0081,19400000.0
2008-08-29 14:27:00,2.00805,2.0084,2.008,2.0083,46400000.0
2008-08-29 14:28:00,2.0083,2.0084,2.0082,2.0083,111300000.0
2008-08-29 14:29:00,2.0083,2.0083,2.0075,2.00805,101900000.0
2008-08-29 14:30:00,2.00815,2.00895,2.0072,2.0081,259925000.0
2008-08-29 14:31:00,2.008,2.0081,2.0063,2.0072,465646875.0
2008-08-29 14:32:00,2.00715,2.0072,2.007,2.0072,106600000.0
2008-08-29 14:33:00,2.0072,2.0075,2.00715,2.0074,122900000.0
2008-08-29 14:34:00,2.0073,2.0081,2.0073,2.00795,145600000.0
2008-08-29 14:35:00,2.008,2.0082,2.0071,2.0075,215684375.0
2008-08-29 14:36:00,2.0075,2.0075,2.00675,2.0073,189200000.0
2008-08-29 14:37:00,2.0073,2.0075,2.007,2.007,211000000.0
2008-08-29 14:38:00,2.007,2.0071,2.00615,2.0064,183500000.0
2008-08-29 14:39:00,2.00645,2.0073,2.00635,2.0073,114000000.0
2008-08-29 14:40:00,2.00715,2.0075,2.00715,2.0073,158800000.0
2008-08-29 14:41:00,2.0073,2.0073,2.0066,2.0072,215300000.0
2008-08-29 14:42:00,2.0072,2.0073,2.0069,2.007,133100000.0
2008-08-29 14:43:00,2.0071,2.00715,2.0068,2.0069,407400000.0
2008-08-29 14:44:00,2.0069,2.0069,2.0059,2.0062,699700000.0
2008-08-29 14:45:00,2.0062,2.0064,2.0061,2.0062,382300000.0
2008-08-29 14:46:00,2.0062,2.0065,2.00615,2.0063,84200000.0
2008-08-29 14:47:00,2.0064,2.007,2.0064,2.0069,79600000.0
2008-08-29 14:48:00,2.0066,2.0072,2.0066,2.00715,150600000.0
2008-08-29 14:49:00,2.00715,2.0076,2.0071,2.0075,253100000.0
2008-08-29 14:50:00,2.0075,2.00795,2.007,2.0077,403900000.0
2008-08-29 14:51:00,2.0077,2.0078,2.0074,2.00775,367900000.0
2008-08-29 14:52:00,2.00775,2.00825,2.00765,2.0082,255600000.0
2008-08-29 14:53:00,2.0082,2.0092,2.0082,2.009,182400000.0
2008-08-29 14:54:00,2.009,2.009,2.00855,2.00875,137100000.0
2008-08-29 14:55:00,2.00875,2.0089,2.00845,2.00865,98100000.0
2008-08-29 14:56:00,2.00855,2.0087,2.0083,2.0083,183000000.0
2008-08-29 14:57:00,2.0083,2.0087,2.0083,2.0084,585000000.0
2008-08-29 14:58:00,2.0084,2.0086,2.00785,2.0079,543200000.0
2008-08-29 14:59:00,2.0078,2.00805,2.0076,2.00795,290100000.0
2008-08-29 15:00:00,2.0079,2.0079,2.0074,2.0076,449900006.0
2008-08-29 15:01:00,2.00745,2.0078,2.0074,2.0075,1521700031.0
2008-08-29 15:02:00,2.0074,2.00795,2.00685,2.00755,1171499995.0
2008-08-29 15:03:00,2.00765,2.0078,2.0073,2.0074,1335000015.0
2008-08-29 15:04:00,2.0074,2.0077,2.00685,2.0072,1692700082.0
2008-08-29 15:05:00,2.0072,2.0072,2.007,2.0072,381500000.0
2008-08-29 15:06:00,2.0072,2.0072,2.007,2.007,285700000.0
2008-08-29 15:07:00,2.0072,2.0072,2.00585,2.00615,227300000.0
2008-08-29 15:08:00,2.0062,2.0067,2.00615,2.0065,182600000.0
2008-08-29 15:09:00,2.0066,2.00665,2.00605,2.0065,273500000.0
2008-08-29 15:10:00,2.0065,2.0065,2.0061,2.0062,436600000.0
2008-08-29 15:11:00,2.0062,2.0062,2.00545,2.00585,160800000.0
2008-08-29 15:12:00,2.00585,2.0062,2.0058,2.0059,140400000.0
2008-08-29 15:13:00,2.0059,2.00615,2.00585,2.00615,78900000.0
2008-08-29 15:14:00,2.00615,2.0063,2.0059,2.00615,122600000.0
2008-08-29 15:15:00,2.0061,2.00615,2.00575,2.00585,149200000.0
2008-08-29 15:16:00,2.00585,2.0064,2.00585,2.0064,106400000.0
2008-08-29 15:17:00,2.0065,2.0068,2.00635,2.0065,148500000.0
2008-08-29 15:18:00,2.0065,2.0068,2.0064,2.0067,125600000.0
2008-08-29 15:19:00,2.0066,2.0069,2.0063,2.0065,117600000.0
2008-08-29 15:20:00,2.0065,2.0067,2.0063,2.0066,111500000.0
2008-08-29 15:21:00,2.0066,2.0067,2.00645,2.0066,97400000.0
2008-08-29 15:22:00,2.00665,2.0067,2.0065,2.00655,77700000.0
2008-08-29 15:23:00,2.00655,2.00675,2.00645,2.0066,91200000.0
2008-08-29 15:24:00,2.00675,2.00695,2.00655,2.00685,130300000.0
2008-08-29 15:25:00,2.00685,2.0069,2.0066,2.0067,79700000.0
2008-08-29 15:26:00,2.0067,2.0067,2.0061,2.0062,187900000.0
2008-08-29 15:27:00,2.0062,2.00665,2.0061,2.0066,115500000.0
2008-08-29 15:28:00,2.0067,2.0071,2.0067,2.00685,100800000.0
2008-08-29 15:29:00,2.00685,2.0069,2.00625,2.0065,97500000.0
2008-08-29 15:30:00,2.00635,2.0065,2.006,2.0064,182900000.0
2008-08-29 15:31:00,2.00635,2.0065,2.0063,2.0064,89900000.0
2008-08-29 15:32:00,2.0064,2.0064,2.0063,2.0064,104800000.0
2008-08-29 15:33:00,2.00635,2.00645,2.0063,2.0064,82100000.0
2008-08-29 15:34:00,2.0064,2.00645,2.0063,2.0063,90900000.0
2008-08-29 15:35:00,2.0063,2.0065,2.0063,2.0064,105600000.0
2008-08-29 15:36:00,2.0064,2.0066,2.00555,2.0058,181100000.0
2008-08-29 15:37:00,2.0058,2.00605,2.00555,2.00565,133700000.0
2008-08-29 15:38:00,2.00565,2.0063,2.0056,2.0062,88600000.0
2008-08-29 15:39:00,2.0063,2.0063,2.00545,2.00575,137300000.0
2008-08-29 15:40:00,2.00585,2.0067,2.00585,2.0065,74200000.0
2008-08-29 15:41:00,2.0065,2.007,2.00645,2.00695,112500000.0
2008-08-29 15:42:00,2.00695,2.00815,2.00695,2.0074,170100000.0
2008-08-29 15:43:00,2.0074,2.00765,2.0068,2.0072,189600000.0
2008-08-29 15:44:00,2.0074,2.0078,2.0067,2.0077,477900000.0
2008-08-29 15:45:00,2.0078,2.008,2.0072,2.0072,237400000.0
2008-08-29 15:46:00,2.0073,2.0076,2.00685,2.00705,224100000.0
2008-08-29 15:47:00,2.007,2.0079,2.00665,2.0071,388800000.0
2008-08-29 15:48:00,2.0071,2.0071,2.00645,2.00665,257100000.0
2008-08-29 15:49:00,2.0068,2.0068,2.0059,2.006,264800000.0
2008-08-29 15:50:00,2.006,2.0069,2.00595,2.00665,272400000.0
2008-08-29 15:51:00,2.00665,2.0072,2.00645,2.0072,205400000.0
2008-08-29 15:52:00,2.00715,2.00725,2.00625,2.00665,181900000.0
2008-08-29 15:53:00,2.00655,2.0066,2.00625,2.0065,132300000.0
2008-08-29 15:54:00,2.0065,2.00675,2.0059,2.00675,164200000.0
2008-08-29 15:55:00,2.00675,2.00675,2.00555,2.0061,338400000.0
2008-08-29 15:56:00,2.0059,2.00615,2.0055,2.0055,233600000.0
2008-08-29 15:57:00,2.0056,2.0063,2.0053,2.0053,161400000.0
2008-08-29 15:58:00,2.0053,2.00705,2.0053,2.007,188900000.0
2008-08-29 15:59:00,2.007,2.0071,2.00645,2.00645,152000000.0
2008-08-29 16:00:00,2.00645,2.0071,2.00645,2.007,169900000.0
2008-08-29 16:01:00,2.00695,2.007,2.00595,2.00595,224500000.0
2008-08-29 16:02:00,2.006,2.00605,2.0058,2.0059,126200000.0
2008-08-29 16:03:00,2.00585,2.0062,2.00575,2.006,156000000.0
2008-08-29 16:04:00,2.006,2.00645,2.00575,2.0062,218800000.0
2008-08-29 16:05:00,2.00615,2.00655,2.006,2.0063,138400000.0
2008-08-29 16:06:00,2.0063,2.0063,2.0058,2.00605,173400000.0
2008-08-29 16:07:00,2.00605,2.0064,2.00575,2.0062,167600000.0
2008-08-29 16:08:00,2.0065,2.0065,2.00625,2.0064,34600000.0
2008-08-29 16:09:00,2.0063,2.0063,2.00585,2.00585,784700000.0
2008-08-29 16:10:00,2.00595,2.00605,2.00525,2.00555,200800000.0
2008-08-29 16:11:00,2.00555,2.006,2.0055,2.006,170600000.0
2008-08-29 16:12:00,2.006,2.006,2.0053,2.0056,156400000.0
2008-08-29 16:13:00,2.0056,2.0058,2.00545,2.0057,185200000.0
2008-08-29 16:14:00,2.00575,2.006,2.00565,2.00595,135100000.0
2008-08-29 16:15:00,2.00595,2.0064,2.0058,2.0064,171900000.0
2008-08-29 16:16:00,2.0063,2.0066,2.006,2.0065,164300000.0
2008-08-29 16:17:00,2.0065,2.0065,2.00585,2.00585,155600000.0
2008-08-29 16:18:00,2.00585,2.0065,2.0058,2.0065,234200000.0
2008-08-29 16:19:00,2.0065,2.00655,2.00575,2.00625,336900000.0
2008-08-29 16:20:00,2.00635,2.0066,2.00625,2.0063,173100000.0
2008-08-29 16:21:00,2.0063,2.00665,2.0057,2.00575,224500000.0
2008-08-29 16:22:00,2.00585,2.00585,2.00525,2.00555,213700000.0
2008-08-29 16:23:00,2.00555,2.00565,2.00435,2.0045,568400000.0
2008-08-29 16:24:00,2.0046,2.00465,2.0042,2.0045,125700000.0
2008-08-29 16:25:00,2.0045,2.00455,2.00425,2.0044,166100000.0
2008-08-29 16:26:00,2.0044,2.0044,2.00375,2.0041,129400000.0
2008-08-29 16:27:00,2.0041,2.0047,2.004,2.0045,176700000.0
2008-08-29 16:28:00,2.0046,2.0046,2.00385,2.004,172000000.0
2008-08-29 16:29:00,2.004,2.00435,2.0038,2.0041,195500000.0
2008-08-29 16:30:00,2.0041,2.0042,2.0037,2.004,1899799998.0
2008-08-29 16:31:00,2.0042,2.0042,2.004,2.0041,1899799998.0
2008-08-29 16:32:00,2.0041,2.00445,2.0041,2.00415,869100002.0
2008-08-29 16:33:00,2.0042,2.0044,2.00395,2.0043,140400000.0
2008-08-29 16:34:00,2.0044,2.0045,2.0043,2.0044,56500000.0
2008-08-29 16:35:00,2.0044,2.0046,2.00425,2.00445,76700000.0
2008-08-29 16:36:00,2.00445,2.00465,2.0038,2.0039,234600000.0
2008-08-29 16:37:00,2.0039,2.00425,2.0039,2.0042,134600000.0
2008-08-29 16:38:00,2.0043,2.0045,2.00335,2.0034,314300000.0
2008-08-29 16:39:00,2.00335,2.00365,2.00325,2.0034,311300000.0
2008-08-29 16:40:00,2.0034,2.0035,2.00305,2.0031,263600000.0
2008-08-29 16:41:00,2.00305,2.0034,2.00285,2.00325,425200000.0
2008-08-29 16:42:00,2.0034,2.0037,2.00325,2.0036,888800002.0
2008-08-29 16:43:00,2.00355,2.0037,2.0033,2.0034,481700000.0
2008-08-29 16:44:00,2.0034,2.0039,2.0033,2.00355,313600000.0
2008-08-29 16:45:00,2.0038,2.0038,2.00335,2.0034,58300000.0
2008-08-29 16:46:00,2.00345,2.0043,2.0034,2.0036,225100000.0
2008-08-29 16:47:00,2.00355,2.004,2.00265,2.0028,567600000.0
2008-08-29 16:48:00,2.0028,2.003,2.00265,2.0029,386300000.0
2008-08-29 16:49:00,2.0029,2.0029,2.0025,2.0029,583200000.0
2008-08-29 16:50:00,2.0029,2.0032,2.0028,2.00295,290000000.0
2008-08-29 16:51:00,2.0029,2.0039,2.0027,2.0038,178800000.0
2008-08-29 16:52:00,2.00385,2.00395,2.0034,2.0034,501800002.0
2008-08-29 16:53:00,2.0038,2.0038,2.0031,2.0034,435300005.0
2008-08-29 16:54:00,2.0034,2.0038,2.00315,2.0038,145200000.0
2008-08-29 16:55:00,2.0038,2.0038,2.00325,2.00355,705300000.0
2008-08-29 16:56:00,2.0036,2.0039,2.00315,2.0034,838300024.0
2008-08-29 16:57:00,2.0034,2.00375,2.003,2.0032,338500000.0
2008-08-29 16:58:00,2.0031,2.0034,2.00245,2.0027,498300000.0
2008-08-29 16:59:00,2.0027,2.0031,2.0017,2.0031,476700000.0
2008-08-29 17:00:00,2.00315,2.0048,2.00285,2.0042,294600000.0
2008-08-29 17:01:00,2.0042,2.0052,2.004,2.0049,195300000.0
2008-08-29 17:02:00,2.0049,2.0051,2.0048,2.00495,171000000.0
2008-08-29 17:03:00,2.00495,2.0055,2.0049,2.00545,192700000.0
2008-08-29 17:04:00,2.00545,2.0058,2.0049,2.00525,125300000.0
2008-08-29 17:05:00,2.0051,2.00575,2.0051,2.0055,211700000.0
2008-08-29 17:06:00,2.0055,2.0059,2.00525,2.00575,197400000.0
2008-08-29 17:07:00,2.00575,2.00625,2.0055,2.00565,210900000.0
2008-08-29 17:08:00,2.0057,2.0061,2.0048,2.0052,196900000.0
2008-08-29 17:09:00,2.0052,2.0053,2.0052,2.0053,53300000.0
2008-08-29 17:10:00,2.0052,2.0059,2.0052,2.0055,199700000.0
2008-08-29 17:11:00,2.00545,2.0056,2.0053,2.0054,282000000.0
2008-08-29 17:12:00,2.0054,2.0054,2.00445,2.0046,301500000.0
2008-08-29 17:13:00,2.00465,2.00505,2.0046,2.00495,140900000.0
2008-08-29 17:14:00,2.00485,2.00515,2.0046,2.0047,242800000.0
2008-08-29 17:15:00,2.0047,2.0054,2.00465,2.0054,205600000.0
2008-08-29 17:16:00,2.0054,2.0055,2.00485,2.005,194600000.0
2008-08-29 17:17:00,2.005,2.0052,2.00445,2.0049,135800000.0
2008-08-29 17:18:00,2.0049,2.0053,2.0048,2.005,139900000.0
2008-08-29 17:19:00,2.00495,2.0052,2.0048,2.005,117200000.0
2008-08-29 17:20:00,2.00495,2.0051,2.00455,2.0051,150200000.0
2008-08-29 17:21:00,2.00515,2.0054,2.00495,2.005,273000000.0
2008-08-29 17:22:00,2.005,2.0056,2.0044,2.00455,218200000.0
2008-08-29 17:23:00,2.00455,2.00515,2.00455,2.00465,357500000.0
2008-08-29 17:24:00,2.0047,2.005,2.0044,2.0047,270600000.0
2008-08-29 17:25:00,2.0047,2.0049,2.0046,2.0047,412200000.0
2008-08-29 17:26:00,2.0047,2.00485,2.0046,2.00475,188700000.0
2008-08-29 17:27:00,2.00475,2.0048,2.0043,2.0046,190100000.0
2008-08-29 17:28:00,2.0047,2.0049,2.0044,2.0049,374100000.0
2008-08-29 17:29:00,2.0049,2.00515,2.0046,2.00465,423600000.0
2008-08-29 17:30:00,2.0047,2.0053,2.00465,2.0049,645600000.0
2008-08-29 17:31:00,2.0049,2.00495,2.0047,2.00485,624800000.0
2008-08-29 17:32:00,2.0049,2.0051,2.00465,2.0047,330400000.0
2008-08-29 17:33:00,2.0047,2.0047,2.0041,2.0044,908200000.0
2008-08-29 17:34:00,2.0044,2.0045,2.00365,2.00445,240600000.0
2008-08-29 17:35:00,2.00455,2.0047,2.0045,2.0046,307300000.0
2008-08-29 17:36:00,2.0045,2.0046,2.0042,2.0045,280100000.0
2008-08-29 17:37:00,2.0045,2.0045,2.0043,2.0044,223500000.0
2008-08-29 17:38:00,2.0044,2.0047,2.00435,2.0044,306100000.0
2008-08-29 17:39:00,2.0044,2.0047,2.0041,2.0047,547900000.0
2008-08-29 17:40:00,2.0047,2.00495,2.0046,2.0049,300600000.0
2008-08-29 17:41:00,2.005,2.0059,2.00495,2.0057,261900000.0
2008-08-29 17:42:00,2.0057,2.0065,2.0054,2.00615,844400000.0
2008-08-29 17:43:00,2.00615,2.0072,2.00615,2.0071,425800000.0
2008-08-29 17:44:00,2.0071,2.0071,2.0063,2.0066,509000000.0
2008-08-29 17:45:00,2.00645,2.0076,2.00595,2.0073,355400000.0
2008-08-29 17:46:00,2.0072,2.0075,2.00635,2.0065,683900000.0
2008-08-29 17:47:00,2.0065,2.00655,2.006,2.0063,808800000.0
2008-08-29 17:48:00,2.0062,2.0063,2.0055,2.0058,922000002.0
2008-08-29 17:49:00,2.00555,2.0058,2.005,2.0055,278000000.0
2008-08-29 17:50:00,2.0055,2.0056,2.00535,2.0055,192000000.0
2008-08-29 17:51:00,2.00555,2.00575,2.0053,2.0056,133400000.0
2008-08-29 17:52:00,2.0053,2.0057,2.005,2.00555,226600000.0
2008-08-29 17:53:00,2.0055,2.0055,2.0051,2.0054,82900000.0
2008-08-29 17:54:00,2.0054,2.0054,2.00475,2.0048,203200000.0
2008-08-29 17:55:00,2.0049,2.0051,2.00415,2.0045,311300000.0
2008-08-29 17:56:00,2.0044,2.00485,2.00435,2.0046,221100000.0
2008-08-29 17:57:00,2.00455,2.0048,2.00435,2.0046,269700000.0
2008-08-29 17:58:00,2.0046,2.00485,2.00435,2.0045,415100000.0
2008-08-29 17:59:00,2.0045,2.0048,2.00435,2.0047,392900004.0
2008-08-29 18:00:00,2.0046,2.0051,2.0046,2.0049,145400000.0
2008-08-29 18:01:00,2.0047,2.005,2.0047,2.0048,173400000.0
2008-08-29 18:02:00,2.0047,2.005,2.0047,2.00475,83300000.0
2008-08-29 18:03:00,2.00475,2.0051,2.00475,2.0049,152900000.0
2008-08-29 18:04:00,2.0049,2.0049,2.00435,2.0045,175100000.0
2008-08-29 18:05:00,2.0045,2.0047,2.00395,2.004,182000000.0
2008-08-29 18:06:00,2.004,2.004,2.0037,2.004,120100000.0
2008-08-29 18:07:00,2.004,2.004,2.0033,2.0039,109500000.0
2008-08-29 18:08:00,2.004,2.00415,2.0039,2.004,144600000.0
2008-08-29 18:09:00,2.004,2.004,2.0039,2.00395,92600000.0
2008-08-29 18:10:00,2.00405,2.00445,2.004,2.0044,205600000.0
2008-08-29 18:11:00,2.0044,2.005,2.0042,2.00485,136400000.0
2008-08-29 18:12:00,2.0049,2.00535,2.00475,2.0048,124900000.0
2008-08-29 18:13:00,2.0048,2.00495,2.00455,2.0046,117000000.0
2008-08-29 18:14:00,2.0046,2.0046,2.00405,2.0045,151700000.0
2008-08-29 18:15:00,2.0046,2.00465,2.0041,2.0043,91200000.0
2008-08-29 18:16:00,2.0043,2.00435,2.0041,2.0042,159100000.0
2008-08-29 18:17:00,2.0042,2.0044,2.0041,2.0044,131100000.0
2008-08-29 18:18:00,2.0044,2.00445,2.004,2.004,159900000.0
2008-08-29 18:19:00,2.00415,2.0046,2.004,2.0046,121900000.0
2008-08-29 18:20:00,2.0045,2.00465,2.00435,2.00445,141400000.0
2008-08-29 18:21:00,2.0045,2.00475,2.00425,2.00455,195200000.0
2008-08-29 18:22:00,2.0046,2.00505,2.00455,2.005,209600000.0
2008-08-29 18:23:00,2.0051,2.0054,2.0046,2.00535,212500000.0
2008-08-29 18:24:00,2.0053,2.0059,2.00525,2.0054,200500000.0
2008-08-29 18:25:00,2.0055,2.0058,2.0053,2.0055,207800000.0
2008-08-29 18:26:00,2.00545,2.00585,2.0054,2.0055,72800000.0
2008-08-29 18:27:00,2.0055,2.00575,2.00525,2.00535,102200000.0
2008-08-29 18:28:00,2.0053,2.0058,2.0053,2.00575,100700000.0
2008-08-29 18:29:00,2.00575,2.006,2.00495,2.0054,276700000.0
2008-08-29 18:30:00,2.00545,2.0056,2.0046,2.005,275200000.0
2008-08-29 18:31:00,2.00495,2.0052,2.0049,2.005,153900000.0
2008-08-29 18:32:00,2.0049,2.005,2.0046,2.005,100600000.0
2008-08-29 18:33:00,2.005,2.00505,2.0043,2.00485,125900000.0
2008-08-29 18:34:00,2.0048,2.005,2.00455,2.0047,131900000.0
2008-08-29 18:35:00,2.00465,2.00505,2.00465,2.00475,39700000.0
2008-08-29 18:36:00,2.00475,2.0048,2.00455,2.00465,80700000.0
2008-08-29 18:37:00,2.0046,2.0049,2.00455,2.0048,101100000.0
2008-08-29 18:38:00,2.0048,2.0051,2.0046,2.0047,284700000.0
2008-08-29 18:39:00,2.0047,2.0047,2.0042,2.0044,128900000.0
2008-08-29 18:40:00,2.0044,2.0045,2.0041,2.0042,63800000.0
2008-08-29 18:41:00,2.0042,2.0047,2.00415,2.0047,95700000.0
2008-08-29 18:42:00,2.00465,2.00505,2.0044,2.005,105800000.0
2008-08-29 18:43:00,2.005,2.00515,2.00465,2.0047,179500000.0
2008-08-29 18:44:00,2.0047,2.0057,2.00465,2.00555,204700000.0
2008-08-29 18:45:00,2.0056,2.00595,2.0055,2.00585,114700000.0
2008-08-29 18:46:00,2.0059,2.00615,2.0057,2.0059,117600000.0
2008-08-29 18:47:00,2.0057,2.0058,2.00535,2.00555,103800000.0
2008-08-29 18:48:00,2.00545,2.0058,2.0053,2.0053,123500000.0
2008-08-29 18:49:00,2.0053,2.006,2.00525,2.006,111300000.0
2008-08-29 18:50:00,2.00595,2.0063,2.0058,2.0062,200600001.0
2008-08-29 18:51:00,2.0062,2.0068,2.0061,2.0068,111000000.0
2008-08-29 18:52:00,2.00665,2.00725,2.00665,2.0068,108300000.0
2008-08-29 18:53:00,2.0066,2.0072,2.00635,2.0064,117000000.0
2008-08-29 18:54:00,2.0064,2.0064,2.0057,2.0057,672499999.0
2008-08-29 18:55:00,2.00545,2.0056,2.00535,2.0054,114600000.0
2008-08-29 18:56:00,2.00545,2.0057,2.00535,2.0055,77000000.0
2008-08-29 18:57:00,2.0055,2.0055,2.00525,2.0053,64500000.0
2008-08-29 18:58:00,2.0053,2.0057,2.0053,2.0055,68400000.0
2008-08-29 18:59:00,2.0055,2.00585,2.00525,2.00585,157500000.0
2008-08-29 19:00:00,2.00585,2.00645,2.0058,2.006,177100000.0
2008-08-29 19:01:00,2.006,2.0062,2.00575,2.0058,92300000.0
2008-08-29 19:02:00,2.0058,2.0061,2.00555,2.0058,101100000.0
2008-08-29 19:03:00,2.0058,2.00615,2.0057,2.0061,81600000.0
2008-08-29 19:04:00,2.00615,2.0063,2.0061,2.0063,11000000.0
2008-08-29 19:05:00,2.00625,2.0063,2.00575,2.00605,95600000.0
2008-08-29 19:06:00,2.00605,2.0061,2.0058,2.0059,54500000.0
2008-08-29 19:07:00,2.0059,2.006,2.0055,2.0057,97300000.0
2008-08-29 19:08:00,2.0056,2.0056,2.0053,2.0054,55800000.0
2008-08-29 19:09:00,2.0054,2.0054,2.0052,2.0054,45600000.0
2008-08-29 19:10:00,2.0054,2.0054,2.00505,2.00505,77500000.0
2008-08-29 19:11:00,2.0053,2.0053,2.00485,2.0051,64100000.0
2008-08-29 19:12:00,2.0051,2.0054,2.005,2.0051,133400000.0
2008-08-29 19:13:00,2.0051,2.0054,2.00495,2.00535,100600000.0
2008-08-29 19:14:00,2.0054,2.00545,2.005,2.0052,21100000.0
2008-08-29 19:15:00,2.00525,2.00595,2.0052,2.0056,80200000.0
2008-08-29 19:16:00,2.0056,2.00625,2.0056,2.00605,89100001.0
2008-08-29 19:17:00,2.0061,2.0063,2.006,2.0061,28900000.0
2008-08-29 19:18:00,2.006,2.0064,2.00585,2.00585,103400000.0
2008-08-29 19:19:00,2.0059,2.007,2.00575,2.007,127100000.0
2008-08-29 19:20:00,2.00705,2.00705,2.0066,2.0066,57200000.0
2008-08-29 19:21:00,2.0066,2.0077,2.00655,2.00755,100200000.0
2008-08-29 19:22:00,2.00745,2.0076,2.0071,2.0072,45600000.0
2008-08-29 19:23:00,2.0072,2.0072,2.00665,2.0068,41600000.0
2008-08-29 19:24:00,2.0068,2.0068,2.00665,2.0067,30000000.0
2008-08-29 19:25:00,2.00675,2.007,2.00665,2.00685,43300000.0
2008-08-29 19:26:00,2.00685,2.00735,2.00655,2.00725,70100000.0
2008-08-29 19:27:00,2.00725,2.0075,2.00725,2.0074,53900000.0
2008-08-29 19:28:00,2.0074,2.0076,2.00735,2.0076,31800000.0
2008-08-29 19:29:00,2.0075,2.0075,2.007,2.0071,147700000.0
2008-08-29 19:30:00,2.0071,2.0071,2.0062,2.0069,121900000.0
2008-08-29 19:31:00,2.0069,2.0074,2.00655,2.0068,93400000.0
2008-08-29 19:32:00,2.0068,2.0068,2.00655,2.0066,19000000.0
2008-08-29 19:33:00,2.00655,2.00665,2.00645,2.00655,38000000.0
2008-08-29 19:34:00,2.0066,2.0067,2.0063,2.0063,62000000.0
2008-08-29 19:35:00,2.0063,2.0063,2.0062,2.0063,50100000.0
2008-08-29 19:36:00,2.0063,2.0063,2.00585,2.0059,26600000.0
2008-08-29 19:37:00,2.0059,2.0059,2.00575,2.0059,27300000.0
2008-08-29 19:38:00,2.0058,2.00605,2.0055,2.0059,83200000.0
2008-08-29 19:39:00,2.00585,2.0061,2.00565,2.006,105100000.0
2008-08-29 19:40:00,2.006,2.0061,2.0053,2.0056,232200000.0
2008-08-29 19:41:00,2.0057,2.0058,2.0056,2.0057,94600000.0
2008-08-29 19:42:00,2.0058,2.0058,2.0057,2.0058,19600000.0
2008-08-29 19:43:00,2.0058,2.0058,2.0052,2.0054,125700000.0
2008-08-29 19:44:00,2.0054,2.0056,2.00505,2.0056,47000000.0
2008-08-29 19:45:00,2.0056,2.0063,2.00535,2.00615,112300001.0
2008-08-29 19:46:00,2.00615,2.00615,2.0059,2.006,251100000.0
2008-08-29 19:47:00,2.006,2.0065,2.0059,2.0064,174400000.0
2008-08-29 19:48:00,2.0065,2.00655,2.0063,2.0064,48900000.0
2008-08-29 19:49:00,2.00665,2.0068,2.0066,2.0066,49400000.0
2008-08-29 19:50:00,2.0066,2.0071,2.0064,2.0071,91400000.0
2008-08-29 19:51:00,2.00705,2.0072,2.00695,2.00715,34000000.0
2008-08-29 19:52:00,2.00715,2.0074,2.00715,2.0074,35400000.0
2008-08-29 19:53:00,2.0074,2.00775,2.00705,2.00745,90300000.0
2008-08-29 19:54:00,2.0075,2.00765,2.0074,2.00745,79100000.0
2008-08-29 19:55:00,2.00745,2.00745,2.00605,2.0061,140100000.0
2008-08-29 19:56:00,2.00625,2.00675,2.00625,2.0066,131800000.0
2008-08-29 19:57:00,2.0066,2.00665,2.0065,2.00655,63400000.0
2008-08-29 19:58:00,2.00655,2.0068,2.0064,2.0066,119800000.0
2008-08-29 19:59:00,2.0066,2.0068,2.0066,2.00665,31000000.0
2008-08-29 20:00:00,2.0066,2.00685,2.0064,2.00685,74100000.0
2008-08-29 20:01:00,2.0069,2.0073,2.0069,2.00705,95100000.0
2008-08-29 20:02:00,2.00695,2.0072,2.00685,2.00705,49100000.0
2008-08-29 20:03:00,2.00705,2.0071,2.0064,2.0067,77800000.0
2008-08-29 20:04:00,2.0067,2.0076,2.0065,2.00755,103300000.0
2008-08-29 20:05:00,2.00755,2.00785,2.00705,2.0072,342000016.0
2008-08-29 20:06:00,2.0072,2.0072,2.0071,2.0072,369300008.0
2008-08-29 20:07:00,2.0072,2.0073,2.0071,2.0071,83999998.0
2008-08-29 20:08:00,2.0071,2.0072,2.0071,2.0072,72500000.0
2008-08-29 20:09:00,2.0071,2.0072,2.0068,2.0068,41400000.0
2008-08-29 20:10:00,2.00685,2.007,2.0068,2.007,19800000.0
2008-08-29 20:11:00,2.007,2.00705,2.007,2.007,4000000.0
2008-08-29 20:12:00,2.00705,2.0071,2.007,2.0071,21800000.0
2008-08-29 20:13:00,2.0071,2.0073,2.00705,2.00705,11000000.0
2008-08-29 20:14:00,2.0071,2.0071,2.0065,2.0065,48800000.0
2008-08-29 20:15:00,2.0064,2.00755,2.0064,2.00705,106600000.0
2008-08-29 20:16:00,2.00705,2.0072,2.00675,2.00675,102500000.0
2008-08-29 20:17:00,2.0068,2.0069,2.0067,2.0068,73300000.0
2008-08-29 20:18:00,2.0068,2.0068,2.0066,2.0066,10400000.0
2008-08-29 20:19:00,2.0066,2.0066,2.00635,2.0064,71100000.0
2008-08-29 20:20:00,2.00635,2.0064,2.0062,2.0062,52500000.0
2008-08-29 20:21:00,2.0062,2.0067,2.006,2.0067,49800000.0
2008-08-29 20:22:00,2.0068,2.0069,2.0061,2.0061,39300000.0
2008-08-29 20:23:00,2.0066,2.0066,2.00575,2.00605,264900002.0
2008-08-29 20:24:00,2.00585,2.0066,2.0055,2.0057,192000000.0
2008-08-29 20:25:00,2.0057,2.0057,2.00535,2.00555,78600000.0
2008-08-29 20:26:00,2.00565,2.0058,2.0056,2.00565,63600000.0
2008-08-29 20:27:00,2.00565,2.0057,2.0056,2.0057,52000000.0
2008-08-29 20:28:00,2.0057,2.00715,2.00545,2.0055,224800000.0
2008-08-29 20:29:00,2.0056,2.0059,2.00555,2.0057,41600000.0
2008-08-29 20:30:00,2.0057,2.0057,2.0054,2.0054,38000000.0
2008-08-29 20:31:00,2.0054,2.0055,2.00535,2.0054,21400000.0
2008-08-29 20:32:00,2.0054,2.0055,2.00525,2.0055,72100000.0
2008-08-29 20:33:00,2.0055,2.0059,2.0055,2.0059,28600000.0
2008-08-29 20:34:00,2.0059,2.0059,2.0058,2.0058,4000000.0
2008-08-29 20:35:00,2.0058,2.0065,2.0058,2.0063,47500000.0
2008-08-29 20:36:00,2.0062,2.0064,2.0062,2.0063,14000000.0
2008-08-29 20:37:00,2.00615,2.00635,2.00615,2.0063,34000000.0
2008-08-29 20:38:00,2.0063,2.0065,2.00625,2.0063,34000000.0
2008-08-29 20:39:00,2.0063,2.0063,2.0062,2.0063,5800000.0
2008-08-29 20:40:00,2.0063,2.0065,2.0063,2.0065,9000000.0
2008-08-29 20:41:00,2.0065,2.0065,2.0063,2.0063,5000000.0
2008-08-29 20:42:00,2.0063,2.0063,2.0061,2.0061,7000000.0
2008-08-29 20:43:00,2.0061,2.0061,2.006,2.0061,64700000.0
2008-08-29 20:44:00,2.0062,2.0062,2.006,2.006,61500000.0
2008-08-29 20:45:00,2.006,2.0063,2.006,2.0061,30900000.0
2008-08-29 20:46:00,2.0061,2.00635,2.00585,2.0061,106000000.0
2008-08-29 20:47:00,2.0061,2.0061,2.0059,2.0059,117100000.0
2008-08-29 20:48:00,2.0059,2.006,2.0059,2.006,22500000.0
2008-08-29 20:49:00,2.006,2.006,2.00585,2.0059,42600000.0
2008-08-29 20:50:00,2.00585,2.0063,2.00585,2.0061,40400000.0
2008-08-29 20:51:00,2.0061,2.0063,2.0061,2.0063,21400000.0
2008-08-29 20:52:00,2.0062,2.0063,2.0062,2.0063,3800000.0
2008-08-29 20:53:00,2.0063,2.0063,2.0062,2.0062,7800000.0
2008-08-29 20:54:00,2.0063,2.0063,2.0063,2.0063,2000000.0
2008-08-29 20:55:00,2.0063,2.0063,2.0061,2.0062,23600000.0
2008-08-29 20:56:00,2.0063,2.0066,2.0063,2.0065,7800000.0
2008-08-29 20:57:00,2.0065,2.0065,2.0064,2.0065,14000000.0
2008-08-29 20:58:00,2.0065,2.0066,2.0065,2.0066,5000000.0
2008-08-29 20:59:00,2.0066,2.0066,2.0065,2.0065,11000000.0
2008-08-29 21:00:00,2.0065,2.0066,2.0064,2.0065,10000000.0
2008-08-29 21:01:00,2.0066,2.0066,2.006,2.0062,26200000.0
2008-08-29 21:02:00,2.0062,2.0064,2.0062,2.0063,8800000.0
2008-08-29 21:03:00,2.0062,2.0063,2.0062,2.0062,18800000.0
2008-08-29 21:04:00,2.0063,2.0063,2.006,2.0062,30400000.0
2008-08-29 21:05:00,2.0062,2.0064,2.0062,2.0064,11000000.0
2008-08-29 21:06:00,2.0064,2.0064,2.0061,2.0062,27000000.0
2008-08-29 21:07:00,2.0062,2.0062,2.0061,2.0062,10000000.0
2008-08-29 21:08:00,2.0062,2.0063,2.0061,2.0063,20400000.0
2008-08-29 21:09:00,2.0063,2.0063,2.0058,2.006,81100000.0
2008-08-29 21:10:00,2.006,2.006,2.006,2.006,194400000.0
2008-08-29 21:11:00,2.006,2.0062,2.006,2.006,205000000.0
2008-08-29 21:12:00,2.006,2.0061,2.0058,2.006,476800002.0
2008-08-29 21:13:00,2.0058,2.006,2.0058,2.00595,292200001.0
2008-08-29 21:14:00,2.00595,2.0061,2.0059,2.0061,109600000.0
2008-08-29 21:15:00,2.0062,2.00625,2.006,2.0061,131500000.0
2008-08-29 21:16:00,2.006,2.0065,2.006,2.0064,150700000.0
2008-08-29 21:17:00,2.0065,2.0072,2.0065,2.0071,109800000.0
2008-08-29 21:18:00,2.007,2.007,2.007,2.007,12600000.0
2008-08-29 21:19:00,2.007,2.0072,2.007,2.0072,73500000.0
2008-08-29 21:20:00,2.00715,2.00715,2.00685,2.007,103500000.0
2008-08-29 21:21:00,2.00695,2.007,2.0059,2.0062,317700000.0
2008-08-29 21:22:00,2.00615,2.0064,2.0061,2.0064,261800000.0
2008-08-29 21:23:00,2.0064,2.0064,2.006,2.0062,787800002.0
2008-08-29 21:24:00,2.0062,2.0062,2.0056,2.0056,951800005.0
2008-08-29 21:25:00,2.0059,2.0061,2.0054,2.0059,729199997.0
2008-08-29 21:26:00,2.00585,2.0062,2.00585,2.0061,40100000.0
2008-08-29 21:27:00,2.00605,2.0063,2.006,2.0061,94300000.0
2008-08-29 21:28:00,2.0062,2.0063,2.00595,2.0063,34000000.0
2008-08-29 21:29:00,2.0063,2.0065,2.00605,2.0065,51500000.0
2008-08-29 21:30:00,2.0065,2.00675,2.00635,2.0067,25200000.0
2008-08-29 21:31:00,2.0067,2.0069,2.00655,2.0068,18000000.0
2008-08-29 21:32:00,2.0068,2.00705,2.0067,2.0068,18800000.0
2008-08-29 21:33:00,2.00675,2.0074,2.00675,2.0072,63400000.0
2008-08-29 21:34:00,2.0072,2.00775,2.0072,2.00775,56000000.0
2008-08-29 21:35:00,2.00775,2.0079,2.0077,2.00775,22900000.0
2008-08-29 21:36:00,2.0078,2.0078,2.007,2.0072,102800000.0
2008-08-29 21:37:00,2.0077,2.0077,2.00705,2.0077,167900000.0
2008-08-29 21:38:00,2.0077,2.0077,2.007,2.0077,92300000.0
2008-08-29 21:39:00,2.00665,2.00705,2.00665,2.00695,81600000.0
2008-08-29 21:40:00,2.00705,2.0071,2.007,2.007,13200000.0
2008-08-29 21:41:00,2.0069,2.0071,2.0069,2.007,169200000.0
2008-08-29 21:42:00,2.0071,2.0075,2.0064,2.0073,105600000.0
2008-08-29 21:43:00,2.0073,2.0073,2.0073,2.0073,3400000.0
2008-08-29 21:44:00,2.00725,2.00725,2.0072,2.0072,4000000.0
2008-08-29 21:45:00,2.0072,2.0073,2.0071,2.0072,29000000.0
2008-08-29 21:46:00,2.0072,2.0073,2.0069,2.0069,37100000.0
2008-08-29 21:47:00,2.00695,2.00705,2.0069,2.00695,6000000.0
2008-08-29 21:48:00,2.00695,2.00705,2.00655,2.00655,17000000.0
2008-08-29 21:49:00,2.00655,2.00675,2.00645,2.00645,18100000.0
2008-08-29 21:50:00,2.00635,2.00665,2.00635,2.00665,18400000.0
2008-08-29 21:51:00,2.0067,2.0067,2.00665,2.00665,16000000.0
2008-08-29 21:52:00,2.0066,2.0068,2.0065,2.0066,72500000.0
2008-08-29 21:53:00,2.00675,2.00685,2.00615,2.00665,25700000.0
2008-08-29 21:54:00,2.0067,2.0069,2.0067,2.0069,17200000.0
2008-08-29 21:55:00,2.00685,2.00715,2.00675,2.00715,9200000.0
2008-08-29 21:56:00,2.00705,2.0072,2.007,2.00715,15800000.0
2008-08-29 21:57:00,2.00705,2.00705,2.0066,2.0066,33200000.0
2008-08-29 21:58:00,2.00655,2.00675,2.00655,2.00675,11600000.0
2008-08-29 21:59:00,2.0067,2.0068,2.0066,2.0068,47000000.0
2008-08-29 22:00:00,2.00685,2.00695,2.00655,2.0067,27700000.0
2008-08-29 22:01:00,2.0067,2.0067,2.0064,2.0066,75400000.0
2008-08-29 22:02:00,2.0065,2.00655,2.0064,2.0065,126400000.0
2008-08-29 22:03:00,2.0065,2.0065,2.0062,2.0065,137200000.0
2008-08-29 22:04:00,2.0065,2.0065,2.00585,2.006,126200000.0
2008-08-29 22:05:00,2.00595,2.0061,2.00595,2.00605,8200000.0
2008-08-29 22:06:00,2.00605,2.00615,2.00595,2.00615,19700000.0
2008-08-29 22:07:00,2.00615,2.00615,2.00595,2.006,68500000.0
2008-08-29 22:08:00,2.006,2.00685,2.006,2.0066,43700000.0
2008-08-29 22:09:00,2.0068,2.0071,2.00645,2.0067,58700000.0
2008-08-29 22:10:00,2.0067,2.00695,2.0067,2.00695,11400000.0
2008-08-29 22:11:00,2.00705,2.00725,2.00675,2.0072,21200000.0
2008-08-29 22:12:00,2.0072,2.0072,2.00715,2.00715,3000000.0
2008-08-29 22:13:00,2.0071,2.00725,2.00695,2.0071,11600000.0
2008-08-29 22:14:00,2.00705,2.0072,2.007,2.0071,16600000.0
2008-08-29 22:15:00,2.0071,2.0073,2.0069,2.007,28400000.0
2008-08-29 22:16:00,2.007,2.00705,2.00685,2.00705,12800000.0
2008-08-29 22:17:00,2.00705,2.00725,2.007,2.0071,43400000.0
2008-08-29 22:18:00,2.00715,2.0072,2.00715,2.0072,3000000.0
2008-08-29 22:19:00,2.00725,2.00725,2.00715,2.0072,11400000.0
2008-08-29 22:20:00,2.00725,2.00735,2.0072,2.0072,6800000.0
2008-08-29 22:21:00,2.0074,2.0074,2.00725,2.0073,23400000.0
2008-08-29 22:22:00,2.0072,2.0073,2.007,2.00705,25300000.0
2008-08-29 22:23:00,2.007,2.00705,2.00695,2.007,17400000.0
2008-08-29 22:24:00,2.00705,2.0072,2.00695,2.007,21600000.0
2008-08-29 22:25:00,2.00705,2.00715,2.00705,2.00715,5400000.0
2008-08-29 22:26:00,2.0071,2.00715,2.0071,2.00715,12600000.0
2008-08-29 22:27:00,2.0071,2.0074,2.0071,2.00735,15200000.0
2008-08-29 22:28:00,2.00735,2.00735,2.00705,2.00715,15800000.0
2008-08-29 22:29:00,2.00705,2.0072,2.0069,2.0072,57500000.0
2008-08-29 22:30:00,2.00715,2.00715,2.0068,2.0069,107200000.0
2008-08-29 22:31:00,2.0068,2.00685,2.0068,2.00685,16800000.0
2008-08-29 22:32:00,2.00685,2.00685,2.00685,2.00685,2000000.0
2008-08-29 22:33:00,2.00685,2.0069,2.0068,2.0069,84900000.0
2008-08-29 22:34:00,2.0069,2.0069,2.0067,2.0069,146500000.0
2008-08-29 22:35:00,2.0069,2.0069,2.00615,2.0063,25700000.0
2008-08-29 22:36:00,2.00635,2.0066,2.00635,2.0066,12000000.0
2008-08-29 22:37:00,2.0068,2.0069,2.00625,2.0069,60700000.0
2008-08-29 22:38:00,2.0069,2.0069,2.00635,2.00635,45600000.0
2008-08-29 22:39:00,2.00675,2.0069,2.00605,2.0064,47900000.0
2008-08-29 22:40:00,2.0064,2.00675,2.00615,2.0062,36600000.0
2008-08-29 22:41:00,2.0062,2.0062,2.0058,2.0061,95000003.0
2008-08-29 22:42:00,2.0061,2.0062,2.00555,2.0058,199400001.0
2008-08-29 22:43:00,2.0058,2.0062,2.00505,2.0062,251200003.0
2008-08-29 22:44:00,2.0062,2.0062,2.0058,2.0058,64800000.0
2008-08-29 22:45:00,2.0058,2.0058,2.00515,2.0052,97700000.0
2008-08-29 22:46:00,2.0052,2.00545,2.0052,2.00535,38800000.0
2008-08-29 22:47:00,2.00545,2.00555,2.00545,2.00555,3000000.0
2008-08-29 22:48:00,2.00575,2.006,2.0052,2.0056,34600000.0
2008-08-29 22:49:00,2.0055,2.0058,2.0053,2.0054,102900000.0
2008-08-29 22:50:00,2.0054,2.0054,2.0054,2.0054,140900000.0
2008-08-29 22:51:00,2.0054,2.00545,2.0054,2.0054,66300000.0
2008-08-29 22:52:00,2.0054,2.0054,2.0044,2.0046,145000002.0
2008-08-29 22:53:00,2.0047,2.0047,2.0046,2.00465,70300004.0
2008-08-29 22:54:00,2.0048,2.0058,2.0048,2.0057,151400000.0
2008-08-29 22:55:00,2.0057,2.0057,2.0057,2.0057,54000000.0
2008-08-29 22:56:00,2.00456,2.00484,2.00441,2.00463,22100000.0
2008-08-29 22:57:00,2.0057,2.0057,2.0057,2.0057,43200000.0
2008-08-29 22:58:00,2.0057,2.0057,2.0057,2.0057,32400000.0
2008-08-29 22:59:00,2.0057,2.00575,2.00515,2.0057,110500000.0
2008-08-31 23:00:00,1.9936,1.9939,1.9936,1.9939,44500000.0
2008-08-31 23:01:00,1.9938,1.9939,1.9938,1.9938,204699994.0
2008-08-31 23:02:00,1.9938,1.9938,1.9938,1.9938,88999995.0
2008-08-31 23:03:00,1.9938,1.9938,1.9938,1.9938,160199991.0
2008-08-31 23:04:00,1.9938,1.9938,1.9938,1.9938,35599998.0
2008-08-31 23:05:00,1.9936,1.9936,1.9912,1.9914,151299997.0
2008-08-31 23:06:00,1.9914,1.9915,1.991,1.9911,311499999.0
2008-08-31 23:07:00,1.9911,1.9912,1.991,1.991,329299990.0
2008-08-31 23:08:00,1.991,1.9913,1.991,1.991,97900000.0
2008-08-31 23:09:00,1.991,1.9912,1.991,1.9912,53399999.0
2008-08-31 23:10:00,1.9912,1.9912,1.991,1.9912,35599999.0
2008-08-31 23:11:00,1.99117,1.99131,1.99071,1.99083,25200000.0
2008-08-31 23:12:00,1.9912,1.9912,1.9912,1.9912,26700000.0
2008-08-31 23:13:00,1.9912,1.9912,1.9912,1.9912,35600000.0
2008-08-31 23:14:00,1.9912,1.9912,1.9912,1.9912,89000000.0
2008-08-31 23:15:00,1.9912,1.9912,1.9912,1.9912,44500000.0
2008-08-31 23:16:00,1.9912,1.992,1.9912,1.992,17900000.0
2008-08-31 23:17:00,1.992,1.992,1.992,1.992,8000000.0
2008-08-31 23:18:00,1.992,1.992,1.992,1.992,6000000.0
2008-08-31 23:19:00,1.992,1.992,1.992,1.992,11000000.0
2008-08-31 23:20:00,1.992,1.992,1.9905,1.9907,82100000.0
2008-08-31 23:21:00,1.9907,1.9907,1.9907,1.9907,53400000.0
2008-08-31 23:22:00,1.9907,1.9907,1.9907,1.9907,97900000.0
2008-08-31 23:23:00,1.9907,1.9907,1.9907,1.9907,124600000.0
2008-08-31 23:24:00,1.9907,1.9907,1.9907,1.9907,8900000.0
2008-08-31 23:25:00,1.9908,1.9908,1.9906,1.9906,151299997.0
2008-08-31 23:26:00,1.9907,1.9908,1.9905,1.9908,111400002.0
2008-08-31 23:27:00,1.99008,1.99058,1.9896,1.98971,14900000.0
2008-08-31 23:28:00,1.9901,1.99052,1.98943,1.98954,8000000.0
2008-08-31 23:29:00,1.9908,1.9908,1.9908,1.9908,10000000.0
2008-08-31 23:30:00,1.9908,1.9908,1.9908,1.9908,9000000.0
2008-08-31 23:31:00,1.9908,1.9908,1.9908,1.9908,4000000.0
2008-08-31 23:32:00,1.9908,1.9908,1.9908,1.9908,4000000.0
2008-08-31 23:33:00,1.9903,1.99067,1.98998,1.99016,44400000.0
2008-08-31 23:34:00,1.9908,1.9908,1.9908,1.9908,6000000.0
2008-08-31 23:35:00,1.9908,1.9908,1.9908,1.9908,5000000.0
2008-08-31 23:36:00,1.9908,1.9908,1.9908,1.9908,2000000.0
2008-08-31 23:37:00,1.9908,1.9908,1.9908,1.9908,3000000.0
2008-08-31 23:38:00,1.98996,1.99051,1.98973,1.99051,33700000.0
2008-08-31 23:39:00,1.99007,1.99067,1.9899,1.99005,52700000.0
2008-08-31 23:40:00,1.9908,1.9908,1.9904,1.9905,14000000.0
2008-08-31 23:41:00,1.9895,1.98951,1.98908,1.98939,69700000.0
2008-08-31 23:42:00,1.98925,1.99032,1.98925,1.99024,109900000.0
2008-08-31 23:43:00,1.99028,1.99085,1.98989,1.98989,30200000.0
2008-08-31 23:44:00,1.99008,1.99071,1.98998,1.99001,48300000.0
2008-08-31 23:45:00,1.9905,1.9905,1.9905,1.9905,2600000.0
2008-08-31 23:46:00,1.9905,1.9906,1.9905,1.9905,7200000.0
2008-08-31 23:47:00,1.99009,1.99056,1.98992,1.99056,27100000.0
2008-08-31 23:48:00,1.9905,1.9907,1.9905,1.9907,2000000.0
2008-08-31 23:49:00,1.9906,1.9908,1.9906,1.9907,77600000.0
2008-08-31 23:50:00,1.99034,1.9905,1.98976,1.98984,10500000.0
2008-08-31 23:51:00,1.9899,1.9902,1.98966,1.99007,16800000.0
2008-08-31 23:52:00,1.98988,1.99018,1.98935,1.98983,38200000.0
2008-08-31 23:53:00,1.98986,1.99061,1.98961,1.99035,28400000.0
2008-08-31 23:54:00,1.99067,1.99067,1.99006,1.99047,10900000.0
2008-08-31 23:55:00,1.9905,1.99054,1.98973,1.99022,23600000.0
2008-08-31 23:56:00,1.99005,1.99026,1.98954,1.99001,25700000.0
2008-08-31 23:57:00,1.9907,1.9907,1.9907,1.9907,129600000.0
2008-08-31 23:58:00,1.9907,1.9907,1.9907,1.9907,129600000.0
2008-08-31 23:59:00,1.9907,1.9907,1.9907,1.9907,151200000.0
2008-09-01 00:00:00,1.9907,1.9907,1.9891,1.9891,213300003.0
2008-09-01 00:01:00,1.9888,1.989,1.9888,1.9889,36000000.0
2008-09-01 00:02:00,1.9889,1.9889,1.9889,1.9889,37000000.0
2008-09-01 00:03:00,1.9889,1.9889,1.9889,1.9889,4000000.0
2008-09-01 00:04:00,1.9889,1.9889,1.9889,1.9889,13000000.0
2008-09-01 00:05:00,1.9889,1.9889,1.9889,1.9889,21000000.0
2008-09-01 00:06:00,1.9889,1.9889,1.9888,1.9888,14800000.0
2008-09-01 00:07:00,1.9888,1.9888,1.98815,1.98815,16300000.0
2008-09-01 00:08:00,1.9883,1.9883,1.9883,1.9883,29400000.0
2008-09-01 00:09:00,1.9883,1.9883,1.9881,1.9881,47000000.0
2008-09-01 00:10:00,1.9881,1.9883,1.9875,1.9876,50100000.0
2008-09-01 00:11:00,1.9876,1.9876,1.9875,1.9876,18200000.0
2008-09-01 00:12:00,1.9877,1.9879,1.9876,1.9878,11400000.0
2008-09-01 00:13:00,1.9875,1.9876,1.9866,1.9868,43400000.0
2008-09-01 00:14:00,1.9868,1.9868,1.9854,1.9868,16300000.0
2008-09-01 00:15:00,1.9847,1.9848,1.984,1.9843,67600000.0
2008-09-01 00:16:00,1.9843,1.9845,1.98385,1.984,49800000.0
2008-09-01 00:17:00,1.9845,1.9845,1.9839,1.984,52400000.0
2008-09-01 00:18:00,1.984,1.984,1.984,1.984,58800000.0
2008-09-01 00:19:00,1.984,1.98435,1.9835,1.98435,136000000.0
2008-09-01 00:20:00,1.9844,1.9846,1.9842,1.9846,81700000.0
2008-09-01 00:21:00,1.9846,1.9847,1.9844,1.9845,88200000.0
2008-09-01 00:22:00,1.9845,1.9845,1.9843,1.9843,27400000.0
2008-09-01 00:23:00,1.9843,1.9845,1.9843,1.9843,30900000.0
2008-09-01 00:24:00,1.9843,1.98455,1.98415,1.9843,15000000.0
2008-09-01 00:25:00,1.9843,1.9844,1.9839,1.9839,75200000.0
2008-09-01 00:26:00,1.984,1.9843,1.9836,1.984,93900000.0
2008-09-01 00:27:00,1.984,1.984,1.9833,1.9833,33600000.0
2008-09-01 00:28:00,1.9832,1.9841,1.9831,1.9836,66800000.0
2008-09-01 00:29:00,1.9838,1.9838,1.9837,1.9837,5000000.0
2008-09-01 00:30:00,1.9837,1.9838,1.9835,1.9838,19400000.0
2008-09-01 00:31:00,1.9838,1.9838,1.9836,1.9837,12000000.0
2008-09-01 00:32:00,1.9836,1.9837,1.9836,1.9837,5100000.0
2008-09-01 00:33:00,1.9837,1.9838,1.9835,1.9837,36500000.0
2008-09-01 00:34:00,1.9837,1.984,1.9837,1.984,52100000.0
2008-09-01 00:35:00,1.984,1.9842,1.984,1.9842,33800000.0
2008-09-01 00:36:00,1.9842,1.9846,1.9842,1.9846,11100000.0
2008-09-01 00:37:00,1.9846,1.985,1.9846,1.9849,30700000.0
2008-09-01 00:38:00,1.9849,1.9861,1.9848,1.9861,46600000.0
2008-09-01 00:39:00,1.9861,1.9861,1.98535,1.98545,6484375.0
2008-09-01 00:40:00,1.9856,1.986,1.9856,1.986,6800000.0
2008-09-01 00:41:00,1.986,1.9862,1.9858,1.9862,16000000.0
2008-09-01 00:42:00,1.9862,1.9866,1.9862,1.9866,11000000.0
2008-09-01 00:43:00,1.9866,1.9867,1.9866,1.9866,10000000.0
2008-09-01 00:44:00,1.9866,1.9866,1.9862,1.9865,7000000.0
2008-09-01 00:45:00,1.9866,1.9868,1.9866,1.9868,8000000.0
2008-09-01 00:46:00,1.9868,1.987,1.9866,1.9866,39400000.0
2008-09-01 00:47:00,1.9867,1.987,1.9867,1.987,50400000.0
2008-09-01 00:48:00,1.987,1.9873,1.9869,1.9872,29000000.0
2008-09-01 00:49:00,1.9872,1.9878,1.98665,1.987,50100000.0
2008-09-01 00:50:00,1.98725,1.9875,1.98725,1.9875,4000000.0
2008-09-01 00:51:00,1.9875,1.9875,1.98655,1.98655,12000000.0
2008-09-01 00:52:00,1.9868,1.9869,1.9868,1.9869,7000000.0
2008-09-01 00:53:00,1.9869,1.987,1.9869,1.987,4000000.0
2008-09-01 00:54:00,1.987,1.9871,1.987,1.9871,8000000.0
2008-09-01 00:55:00,1.98655,1.987,1.98655,1.987,10000000.0
2008-09-01 00:56:00,1.9871,1.9872,1.9871,1.9871,12000000.0
2008-09-01 00:57:00,1.9871,1.9873,1.987,1.9872,27000000.0
2008-09-01 00:58:00,1.9872,1.9878,1.9872,1.9878,13000000.0
2008-09-01 00:59:00,1.9879,1.9881,1.9875,1.9881,21000000.0
2008-09-01 01:00:00,1.9881,1.9882,1.9881,1.9882,7000000.0
2008-09-01 01:01:00,1.9882,1.9885,1.9882,1.9885,11000000.0
2008-09-01 01:02:00,1.9883,1.9884,1.98785,1.9883,5000000.0
2008-09-01 01:03:00,1.9881,1.9883,1.9881,1.9883,4000000.0
2008-09-01 01:04:00,1.9883,1.9883,1.9882,1.9883,7000000.0
2008-09-01 01:05:00,1.9884,1.98875,1.98825,1.9886,20600000.0
2008-09-01 01:06:00,1.9887,1.9888,1.9886,1.9887,8000000.0
2008-09-01 01:07:00,1.9887,1.9895,1.9887,1.9895,63300000.0
2008-09-01 01:08:00,1.9895,1.9899,1.9895,1.9898,26200000.0
2008-09-01 01:09:00,1.9891,1.9892,1.989,1.989,14000000.0
2008-09-01 01:10:00,1.989,1.989,1.98785,1.9882,12000000.0
2008-09-01 01:11:00,1.9884,1.9884,1.9882,1.9883,10000000.0
2008-09-01 01:12:00,1.9883,1.9884,1.9883,1.9884,4000000.0
2008-09-01 01:13:00,1.9884,1.989,1.9884,1.989,22600000.0
2008-09-01 01:14:00,1.989,1.9892,1.989,1.9892,28400000.0
2008-09-01 01:15:00,1.9892,1.9892,1.98865,1.9888,5000000.0
2008-09-01 01:16:00,1.9888,1.989,1.9888,1.989,5000000.0
2008-09-01 01:17:00,1.989,1.989,1.9883,1.9883,4200000.0
2008-09-01 01:18:00,1.9884,1.9888,1.9884,1.9888,17000000.0
2008-09-01 01:19:00,1.9888,1.989,1.9888,1.989,6000000.0
2008-09-01 01:20:00,1.9889,1.9889,1.9884,1.9884,10000000.0
2008-09-01 01:21:00,1.9884,1.9887,1.9884,1.9887,10000000.0
2008-09-01 01:22:00,1.9887,1.9889,1.9887,1.9889,10200000.0
2008-09-01 01:23:00,1.9889,1.9894,1.9889,1.9894,21000000.0
2008-09-01 01:24:00,1.9894,1.9896,1.9894,1.9896,10000000.0
2008-09-01 01:25:00,1.9896,1.9898,1.9896,1.9897,14000000.0
2008-09-01 01:26:00,1.9899,1.99045,1.9899,1.99045,34500000.0
2008-09-01 01:27:00,1.9905,1.9906,1.9904,1.9906,12300000.0
2008-09-01 01:28:00,1.9906,1.9907,1.9906,1.9907,13000000.0
2008-09-01 01:29:00,1.9908,1.9909,1.9908,1.9909,18400000.0
2008-09-01 01:30:00,1.9909,1.991,1.9909,1.991,12000000.0
2008-09-01 01:31:00,1.991,1.9912,1.991,1.9912,18000000.0
2008-09-01 01:32:00,1.9912,1.9916,1.9912,1.9916,24000000.0
2008-09-01 01:33:00,1.9916,1.9918,1.9916,1.9918,6000000.0
2008-09-01 01:34:00,1.9919,1.9922,1.9919,1.9922,4000000.0
2008-09-01 01:35:00,1.9922,1.9922,1.99095,1.9914,28000000.0
2008-09-01 01:36:00,1.9914,1.9914,1.9913,1.9913,10000000.0
2008-09-01 01:37:00,1.9914,1.9915,1.9913,1.9913,8000000.0
2008-09-01 01:38:00,1.9912,1.9916,1.9912,1.9914,45900000.0
2008-09-01 01:39:00,1.9914,1.9917,1.9914,1.9917,15000000.0
2008-09-01 01:40:00,1.9917,1.9917,1.9912,1.9917,33000000.0
2008-09-01 01:41:00,1.9917,1.9918,1.9915,1.9917,36200000.0
2008-09-01 01:42:00,1.9917,1.9917,1.99105,1.9915,26000000.0
2008-09-01 01:43:00,1.99095,1.9917,1.99095,1.9915,45700000.0
2008-09-01 01:44:00,1.9916,1.992,1.9916,1.992,9000000.0
2008-09-01 01:45:00,1.992,1.9922,1.9914,1.9919,16000000.0
2008-09-01 01:46:00,1.9919,1.9919,1.9915,1.9919,9000000.0
2008-09-01 01:47:00,1.9918,1.9919,1.9918,1.9919,3000000.0
2008-09-01 01:48:00,1.9919,1.9919,1.99115,1.9912,30100000.0
2008-09-01 01:49:00,1.9912,1.9913,1.9912,1.9913,10000000.0
2008-09-01 01:50:00,1.9912,1.9912,1.9911,1.9911,8000000.0
2008-09-01 01:51:00,1.9909,1.991,1.9908,1.991,12100000.0
2008-09-01 01:52:00,1.991,1.991,1.99045,1.9906,14000000.0
2008-09-01 01:53:00,1.9906,1.991,1.9906,1.9909,24800000.0
2008-09-01 01:54:00,1.991,1.991,1.9909,1.9909,17000000.0
2008-09-01 01:55:00,1.9909,1.9909,1.9908,1.9909,8800000.0
2008-09-01 01:56:00,1.9909,1.9909,1.9908,1.9908,7000000.0
2008-09-01 01:57:00,1.9908,1.9909,1.9908,1.9909,3000000.0
2008-09-01 01:58:00,1.9909,1.9909,1.9909,1.9909,6000000.0
2008-09-01 01:59:00,1.9909,1.991,1.9909,1.9909,3000000.0
2008-09-01 02:00:00,1.9909,1.9909,1.9908,1.9908,32400000.0
2008-09-01 02:01:00,1.9908,1.9912,1.9908,1.9911,38100000.0
2008-09-01 02:02:00,1.9911,1.9914,1.9911,1.99135,14000000.0
2008-09-01 02:03:00,1.9914,1.9917,1.9913,1.9915,39800000.0
2008-09-01 02:04:00,1.9916,1.9916,1.9912,1.9912,5100000.0
2008-09-01 02:05:00,1.9915,1.9923,1.9915,1.9921,23800000.0
2008-09-01 02:06:00,1.9922,1.9926,1.99195,1.99195,14584375.0
2008-09-01 02:07:00,1.9926,1.9926,1.99215,1.9925,10684375.0
2008-09-01 02:08:00,1.992,1.9926,1.992,1.9925,5684375.0
2008-09-01 02:09:00,1.9925,1.9926,1.99185,1.9919,19406250.0
2008-09-01 02:10:00,1.9925,1.9927,1.9922,1.9926,61453125.0
2008-09-01 02:11:00,1.9926,1.9932,1.9925,1.993,40700000.0
2008-09-01 02:12:00,1.993,1.993,1.993,1.993,2000000.0
2008-09-01 02:13:00,1.9931,1.9932,1.9931,1.9932,2000000.0
2008-09-01 02:14:00,1.9928,1.9931,1.9928,1.9931,34400000.0
2008-09-01 02:15:00,1.9932,1.9932,1.9932,1.9932,1000000.0
2008-09-01 02:16:00,1.9933,1.9934,1.99275,1.9934,23600000.0
2008-09-01 02:17:00,1.9935,1.9935,1.99245,1.9927,123900000.0
2008-09-01 02:18:00,1.9927,1.9927,1.9926,1.9927,175500000.0
2008-09-01 02:19:00,1.9926,1.9927,1.9926,1.9927,54900000.0
2008-09-01 02:20:00,1.9927,1.9927,1.99245,1.99245,98500000.0
2008-09-01 02:21:00,1.9927,1.9927,1.99235,1.99245,43200000.0
2008-09-01 02:22:00,1.9926,1.9926,1.99235,1.99245,19800000.0
2008-09-01 02:23:00,1.99245,1.99245,1.992,1.9922,179000000.0
2008-09-01 02:24:00,1.9922,1.9924,1.9921,1.99225,168500000.0
2008-09-01 02:25:00,1.9924,1.9925,1.99185,1.99215,154700000.0
2008-09-01 02:26:00,1.9922,1.9926,1.99125,1.99135,75400000.0
2008-09-01 02:27:00,1.9912,1.9919,1.9912,1.9916,98500000.0
2008-09-01 02:28:00,1.9916,1.9916,1.9907,1.9911,85400000.0
2008-09-01 02:29:00,1.99125,1.9916,1.99125,1.9914,612800000.0
2008-09-01 02:30:00,1.9914,1.9914,1.9914,1.9914,388800000.0
2008-09-01 02:31:00,1.9914,1.9914,1.9913,1.9914,437000000.0
2008-09-01 02:32:00,1.9914,1.9915,1.99075,1.9915,728099996.0
2008-09-01 02:33:00,1.9915,1.9916,1.9908,1.9912,157900000.0
2008-09-01 02:34:00,1.99135,1.9918,1.99125,1.9918,18600000.0
2008-09-01 02:35:00,1.9917,1.9917,1.9916,1.9917,16200000.0
2008-09-01 02:36:00,1.9918,1.99195,1.9914,1.9915,18200000.0
2008-09-01 02:37:00,1.9914,1.9916,1.9912,1.9915,29000000.0
2008-09-01 02:38:00,1.9914,1.9921,1.9914,1.9918,83500000.0
2008-09-01 02:39:00,1.9918,1.9919,1.9918,1.9919,4800000.0
2008-09-01 02:40:00,1.9919,1.99235,1.9917,1.99195,45100000.0
2008-09-01 02:41:00,1.99195,1.99275,1.99195,1.9925,136400000.0
2008-09-01 02:42:00,1.9925,1.99265,1.9919,1.9925,294100000.0
2008-09-01 02:43:00,1.9925,1.9926,1.9919,1.9925,187900000.0
2008-09-01 02:44:00,1.9925,1.9925,1.99175,1.992,221900000.0
2008-09-01 02:45:00,1.992,1.992,1.9919,1.992,177300000.0
2008-09-01 02:46:00,1.992,1.99235,1.9919,1.9921,60600000.0
2008-09-01 02:47:00,1.992,1.99225,1.99185,1.9921,40800000.0
2008-09-01 02:48:00,1.99215,1.99235,1.9919,1.99225,53500000.0
2008-09-01 02:49:00,1.9923,1.9924,1.9918,1.992,45200000.0
2008-09-01 02:50:00,1.99205,1.99245,1.9917,1.992,113700000.0
2008-09-01 02:51:00,1.992,1.9921,1.9919,1.992,12500000.0
2008-09-01 02:52:00,1.9919,1.99235,1.9918,1.9919,40700000.0
2008-09-01 02:53:00,1.9918,1.99225,1.99145,1.9922,146500000.0
2008-09-01 02:54:00,1.99235,1.99235,1.99155,1.9917,273600000.0
2008-09-01 02:55:00,1.9919,1.9922,1.99135,1.992,252600000.0
2008-09-01 02:56:00,1.992,1.992,1.9914,1.992,170200000.0
2008-09-01 02:57:00,1.992,1.99275,1.9919,1.99275,80100000.0
2008-09-01 02:58:00,1.99275,1.99275,1.9924,1.9926,268600000.0
2008-09-01 02:59:00,1.9926,1.9926,1.9892,1.99075,261800000.0
2008-09-01 03:00:00,1.99075,1.9918,1.99075,1.9918,103700000.0
2008-09-01 03:01:00,1.99175,1.9921,1.991,1.9918,80100000.0
2008-09-01 03:02:00,1.9918,1.9918,1.9907,1.99125,184500003.0
2008-09-01 03:03:00,1.99125,1.9915,1.99125,1.9913,21400000.0
2008-09-01 03:04:00,1.9913,1.9913,1.99075,1.991,68600000.0
2008-09-01 03:05:00,1.991,1.9911,1.99045,1.9908,74000000.0
2008-09-01 03:06:00,1.9907,1.9911,1.9903,1.99085,244600000.0
2008-09-01 03:07:00,1.9908,1.99105,1.9908,1.9909,454100000.0
2008-09-01 03:08:00,1.9908,1.99095,1.9908,1.9909,288600000.0
2008-09-01 03:09:00,1.9909,1.99115,1.9908,1.99115,177099999.0
2008-09-01 03:10:00,1.9911,1.9911,1.9908,1.9909,29600000.0
2008-09-01 03:11:00,1.9908,1.9909,1.9908,1.9909,3000000.0
2008-09-01 03:12:00,1.9909,1.9909,1.9908,1.9909,5000000.0
2008-09-01 03:13:00,1.9909,1.9909,1.9908,1.9909,13000000.0
2008-09-01 03:14:00,1.9909,1.9909,1.9908,1.9909,22700000.0
2008-09-01 03:15:00,1.9909,1.9909,1.98975,1.98985,53100000.0
2008-09-01 03:16:00,1.98985,1.9907,1.9888,1.989,279100000.0
2008-09-01 03:17:00,1.989,1.9896,1.9888,1.989,432700000.0
2008-09-01 03:18:00,1.9892,1.9895,1.9887,1.98905,71100000.0
2008-09-01 03:19:00,1.989,1.9896,1.98885,1.989,63900000.0
2008-09-01 03:20:00,1.989,1.9892,1.9889,1.989,139600000.0
2008-09-01 03:21:00,1.989,1.9894,1.9889,1.9894,165700000.0
2008-09-01 03:22:00,1.9895,1.9895,1.9889,1.9891,55200000.0
2008-09-01 03:23:00,1.989,1.98975,1.989,1.9895,250700000.0
2008-09-01 03:24:00,1.9895,1.9895,1.9886,1.9891,343500000.0
2008-09-01 03:25:00,1.9891,1.9898,1.9891,1.9897,103300000.0
2008-09-01 03:26:00,1.9897,1.9903,1.98935,1.98975,185100000.0
2008-09-01 03:27:00,1.9897,1.9897,1.98895,1.9897,249800000.0
2008-09-01 03:28:00,1.9897,1.9897,1.9892,1.9897,158100000.0
2008-09-01 03:29:00,1.9897,1.99025,1.98955,1.99015,44200000.0
2008-09-01 03:30:00,1.9901,1.99045,1.9901,1.9903,15200000.0
2008-09-01 03:31:00,1.9902,1.9912,1.9901,1.9912,73800000.0
2008-09-01 03:32:00,1.9912,1.9918,1.9906,1.99165,136500000.0
2008-09-01 03:33:00,1.99165,1.99195,1.9914,1.9915,63400000.0
2008-09-01 03:34:00,1.9916,1.9916,1.991,1.9916,40000000.0
2008-09-01 03:35:00,1.991,1.9916,1.9906,1.9907,138700000.0
2008-09-01 03:36:00,1.9907,1.99195,1.9905,1.9907,253000000.0
2008-09-01 03:37:00,1.9907,1.9909,1.9903,1.9906,232300000.0
2008-09-01 03:38:00,1.9906,1.99075,1.9901,1.9904,77400000.0
2008-09-01 03:39:00,1.9903,1.9907,1.98965,1.99,64800000.0
2008-09-01 03:40:00,1.9901,1.9903,1.9901,1.9902,35600000.0
2008-09-01 03:41:00,1.9902,1.9902,1.9898,1.9899,398400000.0
2008-09-01 03:42:00,1.9899,1.9905,1.9899,1.9905,71500000.0
2008-09-01 03:43:00,1.9906,1.9907,1.9904,1.9905,70800000.0
2008-09-01 03:44:00,1.9905,1.9905,1.9904,1.9904,47900000.0
2008-09-01 03:45:00,1.99045,1.99045,1.9902,1.9904,73900000.0
2008-09-01 03:46:00,1.99045,1.9906,1.9902,1.9905,41100000.0
2008-09-01 03:47:00,1.9904,1.9912,1.9897,1.9908,86300000.0
2008-09-01 03:48:00,1.99085,1.99105,1.9907,1.9908,46200000.0
2008-09-01 03:49:00,1.9908,1.9908,1.9907,1.9908,30900000.0
2008-09-01 03:50:00,1.9908,1.9908,1.9907,1.9908,33200000.0
2008-09-01 03:51:00,1.9908,1.9909,1.9907,1.9909,33000000.0
2008-09-01 03:52:00,1.9908,1.9912,1.9907,1.9911,43700000.0
2008-09-01 03:53:00,1.9908,1.99175,1.9906,1.99175,60000000.0
2008-09-01 03:54:00,1.99105,1.99175,1.9908,1.99175,28600000.0
2008-09-01 03:55:00,1.9912,1.99175,1.9909,1.99145,24800000.0
2008-09-01 03:56:00,1.99175,1.99175,1.99095,1.99175,10300000.0
2008-09-01 03:57:00,1.99175,1.99175,1.991,1.99175,19000000.0
2008-09-01 03:58:00,1.99175,1.99175,1.9909,1.99175,32800000.0
2008-09-01 03:59:00,1.99175,1.99175,1.99175,1.99175,8000000.0
2008-09-01 04:00:00,1.99115,1.99175,1.9909,1.9909,9700000.0
2008-09-01 04:01:00,1.9905,1.99085,1.9905,1.99065,47500000.0
2008-09-01 04:02:00,1.9906,1.9907,1.9906,1.9907,24100000.0
2008-09-01 04:03:00,1.9907,1.9907,1.9907,1.9907,4900000.0
2008-09-01 04:04:00,1.9907,1.9907,1.9907,1.9907,27900000.0
2008-09-01 04:05:00,1.9907,1.9911,1.9907,1.9911,28500000.0
2008-09-01 04:06:00,1.991,1.99115,1.99095,1.99115,16000000.0
2008-09-01 04:07:00,1.9912,1.9912,1.9909,1.9909,12700000.0
2008-09-01 04:08:00,1.9908,1.991,1.99075,1.99085,13400000.0
2008-09-01 04:09:00,1.9909,1.9913,1.99085,1.99105,16600000.0
2008-09-01 04:10:00,1.99105,1.9917,1.99075,1.9917,67900000.0
2008-09-01 04:11:00,1.9916,1.9916,1.9908,1.9908,84800000.0
2008-09-01 04:12:00,1.99095,1.9911,1.9906,1.9906,25200000.0
2008-09-01 04:13:00,1.99065,1.99105,1.99065,1.99085,17400000.0
2008-09-01 04:14:00,1.9909,1.9912,1.9909,1.9912,9000000.0
2008-09-01 04:15:00,1.9911,1.9913,1.9911,1.9913,23300000.0
2008-09-01 04:16:00,1.99125,1.99135,1.991,1.991,52300000.0
2008-09-01 04:17:00,1.9909,1.99145,1.9909,1.9912,62600000.0
2008-09-01 04:18:00,1.9912,1.9914,1.9911,1.9913,44800000.0
2008-09-01 04:19:00,1.99135,1.99135,1.99055,1.99055,51400000.0
2008-09-01 04:20:00,1.99055,1.9907,1.9905,1.9907,16800000.0
2008-09-01 04:21:00,1.9909,1.9911,1.9907,1.9911,13800000.0
2008-09-01 04:22:00,1.9911,1.9911,1.991,1.99105,15400000.0
2008-09-01 04:23:00,1.9911,1.9914,1.9911,1.9913,36500000.0
2008-09-01 04:24:00,1.9913,1.9914,1.9911,1.99135,68000000.0
2008-09-01 04:25:00,1.99145,1.9915,1.99095,1.9911,92000000.0
2008-09-01 04:26:00,1.9911,1.9914,1.9909,1.99095,53200000.0
2008-09-01 04:27:00,1.9909,1.9911,1.9908,1.9909,44500000.0
2008-09-01 04:28:00,1.9909,1.9909,1.9905,1.9905,35000000.0
2008-09-01 04:29:00,1.9905,1.9905,1.9902,1.9903,161000000.0
2008-09-01 04:30:00,1.9903,1.9905,1.9903,1.9903,36400000.0
2008-09-01 04:31:00,1.9903,1.9905,1.9902,1.9903,135000000.0
2008-09-01 04:32:00,1.9905,1.9905,1.9905,1.9905,32400000.0
2008-09-01 04:33:00,1.9905,1.9905,1.9902,1.9905,129600000.0
2008-09-01 04:34:00,1.9905,1.9905,1.9902,1.9905,178000000.0
2008-09-01 04:35:00,1.9905,1.9905,1.9903,1.9903,44400000.0
2008-09-01 04:36:00,1.9905,1.9905,1.9905,1.9905,27000000.0
2008-09-01 04:37:00,1.9905,1.9905,1.9903,1.9905,82200000.0
2008-09-01 04:38:00,1.9905,1.9905,1.9903,1.9905,157800000.0
2008-09-01 04:39:00,1.9905,1.9905,1.98955,1.9903,242600000.0
2008-09-01 04:40:00,1.9903,1.9903,1.9903,1.9903,32400000.0
2008-09-01 04:41:00,1.98983,1.98983,1.98938,1.9897,95600000.0
2008-09-01 04:42:00,1.9903,1.9903,1.9903,1.9903,16200000.0
2008-09-01 04:43:00,1.98979,1.98985,1.98926,1.9893,95100000.0
2008-09-01 04:44:00,1.9903,1.9903,1.9903,1.9903,10800000.0
2008-09-01 04:45:00,1.9902,1.9904,1.9902,1.9904,14600000.0
2008-09-01 04:46:00,1.9903,1.9903,1.9903,1.9903,5400000.0
2008-09-01 04:47:00,1.99016,1.99022,1.98969,1.98997,190500000.0
2008-09-01 04:48:00,1.9903,1.9909,1.9902,1.9909,34700000.0
2008-09-01 04:49:00,1.9909,1.99095,1.9903,1.9909,16500000.0
2008-09-01 04:50:00,1.99035,1.99125,1.99025,1.99125,64700000.0
2008-09-01 04:51:00,1.99115,1.99175,1.99115,1.9916,79800000.0
2008-09-01 04:52:00,1.99165,1.9917,1.9914,1.99155,24200000.0
2008-09-01 04:53:00,1.99155,1.9919,1.9913,1.99185,33200000.0
2008-09-01 04:54:00,1.9919,1.99225,1.99185,1.99225,16800000.0
2008-09-01 04:55:00,1.9922,1.99275,1.992,1.992,197099999.0
2008-09-01 04:56:00,1.9921,1.99225,1.9921,1.9921,153600007.0
2008-09-01 04:57:00,1.992,1.99215,1.992,1.9921,611200016.0
2008-09-01 04:58:00,1.992,1.9921,1.992,1.9921,149400006.0
2008-09-01 04:59:00,1.992,1.9921,1.992,1.992,429099999.0
2008-09-01 05:00:00,1.9921,1.9921,1.9919,1.9921,649400038.0
2008-09-01 05:01:00,1.9921,1.9921,1.99125,1.9914,581900013.0
2008-09-01 05:02:00,1.9914,1.9914,1.9913,1.9914,568500000.0
2008-09-01 05:03:00,1.9914,1.9917,1.9912,1.9913,350500000.0
2008-09-01 05:04:00,1.9913,1.9913,1.9909,1.9912,151000000.0
2008-09-01 05:05:00,1.9913,1.9913,1.9912,1.9913,62100000.0
2008-09-01 05:06:00,1.9913,1.9919,1.9912,1.9917,116200000.0
2008-09-01 05:07:00,1.9917,1.9917,1.9916,1.9916,26600000.0
2008-09-01 05:08:00,1.9916,1.99185,1.9916,1.9916,55500000.0
2008-09-01 05:09:00,1.9916,1.9919,1.9916,1.9916,35600000.0
2008-09-01 05:10:00,1.9916,1.9916,1.9913,1.9913,68700000.0
2008-09-01 05:11:00,1.9913,1.9916,1.9913,1.9915,57200000.0
2008-09-01 05:12:00,1.9915,1.9916,1.9915,1.9916,5000000.0
2008-09-01 05:13:00,1.9916,1.9918,1.9914,1.9914,25600000.0
2008-09-01 05:14:00,1.9914,1.99145,1.9909,1.9911,600600006.0
2008-09-01 05:15:00,1.991,1.9912,1.991,1.9911,427299998.0
2008-09-01 05:16:00,1.991,1.99125,1.991,1.99125,304899999.0
2008-09-01 05:17:00,1.9912,1.9912,1.991,1.991,123000000.0
2008-09-01 05:18:00,1.991,1.9911,1.991,1.99105,138999999.0
2008-09-01 05:19:00,1.99115,1.99115,1.99115,1.99115,3000000.0
2008-09-01 05:20:00,1.99115,1.99115,1.991,1.991,186600001.0
2008-09-01 05:21:00,1.9911,1.9914,1.9909,1.9909,72900000.0
2008-09-01 05:22:00,1.9909,1.99115,1.99085,1.99115,21800000.0
2008-09-01 05:23:00,1.99115,1.9912,1.9903,1.9903,31300000.0
2008-09-01 05:24:00,1.9903,1.99045,1.9902,1.99045,30700000.0
2008-09-01 05:25:00,1.99045,1.99045,1.99005,1.99015,32400000.0
2008-09-01 05:26:00,1.99015,1.99015,1.9898,1.99005,17200000.0
2008-09-01 05:27:00,1.9902,1.9902,1.9898,1.9902,40000000.0
2008-09-01 05:28:00,1.9902,1.9902,1.9896,1.9896,83000000.0
2008-09-01 05:29:00,1.9896,1.99,1.9895,1.98995,69600000.0
2008-09-01 05:30:00,1.98985,1.9902,1.9897,1.9898,235600003.0
2008-09-01 05:31:00,1.9898,1.9898,1.9878,1.9878,289700006.0
2008-09-01 05:32:00,1.9879,1.9886,1.9879,1.9886,77000000.0
2008-09-01 05:33:00,1.9885,1.98855,1.9885,1.98855,11700000.0
2008-09-01 05:34:00,1.98855,1.98855,1.9883,1.9884,281600000.0
2008-09-01 05:35:00,1.9884,1.9884,1.9873,1.9873,182400000.0
2008-09-01 05:36:00,1.9873,1.9873,1.98675,1.98685,67400000.0
2008-09-01 05:37:00,1.98685,1.9871,1.9868,1.987,66900000.0
2008-09-01 05:38:00,1.9871,1.98735,1.98655,1.98735,39300000.0
2008-09-01 05:39:00,1.9875,1.9875,1.98735,1.98735,5000000.0
2008-09-01 05:40:00,1.987,1.987,1.9867,1.9867,33600000.0
2008-09-01 05:41:00,1.9867,1.9867,1.9865,1.9865,492500000.0
2008-09-01 05:42:00,1.9865,1.98675,1.9865,1.98675,290300000.0
2008-09-01 05:43:00,1.98675,1.98705,1.9866,1.98685,100700000.0
2008-09-01 05:44:00,1.9869,1.98705,1.9866,1.9866,42500000.0
2008-09-01 05:45:00,1.9866,1.9871,1.9864,1.9871,61500000.0
2008-09-01 05:46:00,1.987,1.9874,1.98675,1.987,71300000.0
2008-09-01 05:47:00,1.987,1.987,1.9869,1.9869,148500000.0
2008-09-01 05:48:00,1.9869,1.9872,1.9869,1.9872,182800000.0
2008-09-01 05:49:00,1.9871,1.9871,1.9869,1.9871,189600000.0
2008-09-01 05:50:00,1.9873,1.9875,1.9871,1.9874,48300000.0
2008-09-01 05:51:00,1.9873,1.9874,1.9873,1.9874,18000000.0
2008-09-01 05:52:00,1.9874,1.9876,1.9874,1.9876,24000000.0
2008-09-01 05:53:00,1.9876,1.9877,1.9875,1.9877,18900000.0
2008-09-01 05:54:00,1.9877,1.988,1.9877,1.98785,10800000.0
2008-09-01 05:55:00,1.98775,1.98835,1.9876,1.9881,37100000.0
2008-09-01 05:56:00,1.9881,1.9889,1.9879,1.9889,43600000.0
2008-09-01 05:57:00,1.9889,1.9891,1.9887,1.989,42000000.0
2008-09-01 05:58:00,1.9889,1.9892,1.9889,1.989,31800000.0
2008-09-01 05:59:00,1.989,1.9891,1.9889,1.989,18600000.0
2008-09-01 06:00:00,1.989,1.989,1.9889,1.9889,46400002.0
2008-09-01 06:01:00,1.9889,1.98945,1.9889,1.98945,84500004.0
2008-09-01 06:02:00,1.9894,1.98945,1.98855,1.98875,41400000.0
2008-09-01 06:03:00,1.9889,1.9889,1.9885,1.9886,40800000.0
2008-09-01 06:04:00,1.9886,1.9887,1.9885,1.9885,27700000.0
2008-09-01 06:05:00,1.9885,1.9886,1.9882,1.9883,278187500.0
2008-09-01 06:06:00,1.9881,1.9886,1.9881,1.9886,172762500.0
2008-09-01 06:07:00,1.9886,1.9886,1.98795,1.9882,86862500.0
2008-09-01 06:08:00,1.9882,1.9888,1.9879,1.9888,109962500.0
2008-09-01 06:09:00,1.9884,1.9891,1.9884,1.9891,87900000.0
2008-09-01 06:10:00,1.9891,1.9891,1.9885,1.9886,38000000.0
2008-09-01 06:11:00,1.9886,1.9889,1.9886,1.9889,25000000.0
2008-09-01 06:12:00,1.989,1.989,1.9889,1.9889,3000000.0
2008-09-01 06:13:00,1.9889,1.9891,1.9889,1.9891,17000000.0
2008-09-01 06:14:00,1.9891,1.9891,1.9889,1.9889,9000000.0
2008-09-01 06:15:00,1.9889,1.9893,1.9889,1.9893,29200000.0
2008-09-01 06:16:00,1.9893,1.98975,1.9893,1.9896,19000000.0
2008-09-01 06:17:00,1.98965,1.9902,1.98955,1.9898,80068750.0
2008-09-01 06:18:00,1.9898,1.9898,1.9897,1.9898,62200000.0
2008-09-01 06:19:00,1.9898,1.9898,1.9897,1.9898,49600000.0
2008-09-01 06:20:00,1.9897,1.99,1.9897,1.9897,56600000.0
2008-09-01 06:21:00,1.9898,1.98995,1.9897,1.9898,96200000.0
2008-09-01 06:22:00,1.9898,1.99045,1.9897,1.9902,63300000.0
2008-09-01 06:23:00,1.9901,1.9903,1.9887,1.9887,326099999.0
2008-09-01 06:24:00,1.9895,1.9898,1.9895,1.9898,416699998.0
2008-09-01 06:25:00,1.9898,1.99105,1.98945,1.99055,311700000.0
2008-09-01 06:26:00,1.99065,1.99135,1.99025,1.9913,445000000.0
2008-09-01 06:27:00,1.9912,1.99125,1.9905,1.991,111600000.0
2008-09-01 06:28:00,1.9911,1.9911,1.99065,1.99075,35200000.0
2008-09-01 06:29:00,1.9907,1.99145,1.9905,1.9911,212200000.0
2008-09-01 06:30:00,1.991,1.9913,1.99015,1.9909,160300000.0
2008-09-01 06:31:00,1.9909,1.9909,1.9908,1.9909,36000000.0
2008-09-01 06:32:00,1.9909,1.9909,1.9908,1.9909,18000000.0
2008-09-01 06:33:00,1.9909,1.9909,1.9909,1.9909,3000000.0
2008-09-01 06:34:00,1.9909,1.9909,1.9908,1.9908,22000000.0
2008-09-01 06:35:00,1.9908,1.9908,1.9901,1.9901,165700000.0
2008-09-01 06:36:00,1.9902,1.9902,1.99,1.9901,43700000.0
2008-09-01 06:37:00,1.9901,1.99015,1.99005,1.9901,19800000.0
2008-09-01 06:38:00,1.99015,1.9902,1.9895,1.9896,43600000.0
2008-09-01 06:39:00,1.98965,1.98965,1.9895,1.9896,33900000.0
2008-09-01 06:40:00,1.9896,1.9902,1.9895,1.99,153600000.0
2008-09-01 06:41:00,1.99,1.99,1.98935,1.98945,26100000.0
2008-09-01 06:42:00,1.9894,1.99,1.9892,1.9898,103400000.0
2008-09-01 06:43:00,1.9898,1.99,1.9898,1.99,16900000.0
2008-09-01 06:44:00,1.99,1.99,1.98925,1.9894,52300000.0
2008-09-01 06:45:00,1.9894,1.9894,1.9886,1.9894,35900000.0
2008-09-01 06:46:00,1.9894,1.9895,1.9892,1.9894,25500000.0
2008-09-01 06:47:00,1.9894,1.9894,1.9894,1.9894,16000000.0
2008-09-01 06:48:00,1.9894,1.9894,1.98805,1.9891,185100007.0
2008-09-01 06:49:00,1.9892,1.9892,1.9882,1.9892,199200002.0
2008-09-01 06:50:00,1.9892,1.9892,1.9874,1.9874,287199999.0
2008-09-01 06:51:00,1.9874,1.98875,1.9874,1.9887,294600000.0
2008-09-01 06:52:00,1.9886,1.9886,1.98775,1.9883,180600000.0
2008-09-01 06:53:00,1.9883,1.9884,1.9882,1.98835,82300000.0
2008-09-01 06:54:00,1.9884,1.9892,1.9883,1.9886,46200000.0
2008-09-01 06:55:00,1.9885,1.9892,1.98815,1.98855,70900000.0
2008-09-01 06:56:00,1.9892,1.9892,1.98835,1.98905,10900000.0
2008-09-01 06:57:00,1.9892,1.9893,1.98835,1.98915,56700000.0
2008-09-01 06:58:00,1.9892,1.98935,1.9883,1.98835,73100000.0
2008-09-01 06:59:00,1.9885,1.9885,1.9882,1.9883,94100000.0
2008-09-01 07:00:00,1.9885,1.98955,1.9884,1.9891,184800000.0
2008-09-01 07:01:00,1.9891,1.98915,1.989,1.9891,149600000.0
2008-09-01 07:02:00,1.9891,1.9894,1.989,1.98925,95900000.0
2008-09-01 07:03:00,1.9893,1.98955,1.9892,1.9892,114800000.0
2008-09-01 07:04:00,1.9892,1.9893,1.9892,1.9893,248400000.0
2008-09-01 07:05:00,1.9893,1.9893,1.9889,1.9893,252400000.0
2008-09-01 07:06:00,1.9893,1.9894,1.9892,1.9894,128000000.0
2008-09-01 07:07:00,1.9894,1.9894,1.9886,1.9888,93000000.0
2008-09-01 07:08:00,1.98885,1.989,1.98885,1.989,19700000.0
2008-09-01 07:09:00,1.989,1.98915,1.989,1.98915,4000000.0
2008-09-01 07:10:00,1.98915,1.9894,1.989,1.989,63300000.0
2008-09-01 07:11:00,1.989,1.989,1.989,1.989,66600000.0
2008-09-01 07:12:00,1.989,1.9892,1.9889,1.989,94000000.0
2008-09-01 07:13:00,1.98895,1.9901,1.98895,1.9899,27000000.0
2008-09-01 07:14:00,1.9899,1.9899,1.98915,1.9899,107900000.0
2008-09-01 07:15:00,1.9899,1.9899,1.9899,1.9899,59400000.0
2008-09-01 07:16:00,1.9893,1.9899,1.9893,1.9899,93200000.0
2008-09-01 07:17:00,1.9899,1.9899,1.9887,1.9887,142800000.0
2008-09-01 07:18:00,1.989,1.989,1.9882,1.9886,269600000.0
2008-09-01 07:19:00,1.9886,1.98915,1.9882,1.9887,176000000.0
2008-09-01 07:20:00,1.9887,1.9889,1.98785,1.9882,85700000.0
2008-09-01 07:21:00,1.98825,1.9888,1.98825,1.9888,169400000.0
2008-09-01 07:22:00,1.9888,1.9888,1.9885,1.9886,311100000.0
2008-09-01 07:23:00,1.9886,1.9886,1.9885,1.9886,379800000.0
2008-09-01 07:24:00,1.9886,1.9887,1.9884,1.9885,243800000.0
2008-09-01 07:25:00,1.9885,1.9887,1.98835,1.9887,50200000.0
2008-09-01 07:26:00,1.9887,1.9887,1.9886,1.9887,17000000.0
2008-09-01 07:27:00,1.9886,1.9887,1.9886,1.9887,41900000.0
2008-09-01 07:28:00,1.9887,1.9889,1.9887,1.98885,31600000.0
2008-09-01 07:29:00,1.98885,1.98885,1.9887,1.9887,70400000.0
2008-09-01 07:30:00,1.9887,1.9887,1.9886,1.9886,82300000.0
2008-09-01 07:31:00,1.9886,1.9887,1.9886,1.9887,159000000.0
2008-09-01 07:32:00,1.9887,1.9887,1.98795,1.9886,184800000.0
2008-09-01 07:33:00,1.9886,1.98895,1.9886,1.98895,52600000.0
2008-09-01 07:34:00,1.9889,1.9889,1.9885,1.9885,34900000.0
2008-09-01 07:35:00,1.9886,1.9887,1.9879,1.9879,241800000.0
2008-09-01 07:36:00,1.9886,1.9886,1.987,1.9879,233600000.0
2008-09-01 07:37:00,1.9879,1.98805,1.9875,1.9876,88100000.0
2008-09-01 07:38:00,1.98765,1.98835,1.98755,1.9882,80200000.0
2008-09-01 07:39:00,1.9882,1.98835,1.988,1.9882,280000000.0
2008-09-01 07:40:00,1.98765,1.9882,1.9872,1.9875,111900000.0
2008-09-01 07:41:00,1.98805,1.9882,1.9873,1.9874,105700000.0
2008-09-01 07:42:00,1.9874,1.9876,1.9873,1.9873,59000000.0
2008-09-01 07:43:00,1.9873,1.9878,1.9873,1.98765,71400000.0
2008-09-01 07:44:00,1.9876,1.9878,1.9876,1.9876,80200000.0
2008-09-01 07:45:00,1.9876,1.9878,1.9876,1.9877,111800000.0
2008-09-01 07:46:00,1.9877,1.98785,1.9876,1.9877,41000000.0
2008-09-01 07:47:00,1.98765,1.9883,1.9876,1.9877,72600000.0
2008-09-01 07:48:00,1.9877,1.98815,1.9877,1.9881,49400000.0
2008-09-01 07:49:00,1.98805,1.9886,1.98805,1.9883,33700000.0
2008-09-01 07:50:00,1.98835,1.98835,1.9882,1.9882,22100000.0
2008-09-01 07:51:00,1.9883,1.9884,1.9882,1.98825,38000000.0
2008-09-01 07:52:00,1.9883,1.98865,1.98815,1.9884,39700000.0
2008-09-01 07:53:00,1.9883,1.98855,1.9882,1.98855,61200000.0
2008-09-01 07:54:00,1.9885,1.9885,1.9882,1.9883,65800000.0
2008-09-01 07:55:00,1.9883,1.9886,1.98825,1.9886,45000000.0
2008-09-01 07:56:00,1.9886,1.98865,1.9884,1.9886,38600000.0
2008-09-01 07:57:00,1.9886,1.9891,1.9886,1.9891,36300000.0
2008-09-01 07:58:00,1.98905,1.9894,1.9887,1.98905,118000000.0
2008-09-01 07:59:00,1.989,1.9891,1.9889,1.98905,35800000.0
2008-09-01 08:00:00,1.9891,1.98995,1.989,1.989,151000000.0
2008-09-01 08:01:00,1.989,1.98935,1.98895,1.9892,179200000.0
2008-09-01 08:02:00,1.9892,1.9892,1.98835,1.9886,209700000.0
2008-09-01 08:03:00,1.9886,1.9886,1.98785,1.98785,202300001.0
2008-09-01 08:04:00,1.988,1.9881,1.98785,1.9881,91400000.0
2008-09-01 08:05:00,1.9881,1.9881,1.9872,1.98735,189701350.0
2008-09-01 08:06:00,1.9875,1.988,1.9872,1.9872,83200000.0
2008-09-01 08:07:00,1.9872,1.98775,1.9871,1.9872,69600000.0
2008-09-01 08:08:00,1.9871,1.9871,1.9868,1.9869,72500000.0
2008-09-01 08:09:00,1.9869,1.9869,1.9857,1.9861,384800000.0
2008-09-01 08:10:00,1.9861,1.9864,1.9858,1.9863,84000000.0
2008-09-01 08:11:00,1.9863,1.98655,1.9862,1.9863,62000000.0
2008-09-01 08:12:00,1.98635,1.98645,1.98625,1.98645,25000000.0
2008-09-01 08:13:00,1.9864,1.98745,1.9864,1.98745,72400000.0
2008-09-01 08:14:00,1.98745,1.9885,1.9871,1.98835,139100000.0
2008-09-01 08:15:00,1.9883,1.9885,1.98795,1.98825,57600000.0
2008-09-01 08:16:00,1.98795,1.9886,1.98775,1.9884,70800000.0
2008-09-01 08:17:00,1.9884,1.9886,1.9882,1.9883,117300000.0
2008-09-01 08:18:00,1.9884,1.9884,1.9882,1.9884,46700000.0
2008-09-01 08:19:00,1.9884,1.98855,1.9883,1.9883,67500000.0
2008-09-01 08:20:00,1.9881,1.9888,1.9881,1.9886,179700000.0
2008-09-01 08:21:00,1.9881,1.9886,1.98785,1.9885,115800000.0
2008-09-01 08:22:00,1.9885,1.9885,1.9878,1.9883,34200000.0
2008-09-01 08:23:00,1.9884,1.9889,1.98825,1.98875,50600000.0
2008-09-01 08:24:00,1.9888,1.989,1.9887,1.989,36000000.0
2008-09-01 08:25:00,1.98905,1.9893,1.989,1.9892,82000000.0
2008-09-01 08:26:00,1.9893,1.9893,1.9892,1.9893,713099997.0
2008-09-01 08:27:00,1.9893,1.9895,1.9893,1.9894,35700000.0
2008-09-01 08:28:00,1.98955,1.9902,1.98925,1.9895,296800000.0
2008-09-01 08:29:00,1.98975,1.9899,1.9892,1.9895,87900000.0
2008-09-01 08:30:00,1.9895,1.98975,1.9888,1.9892,429799995.0
2008-09-01 08:31:00,1.9891,1.9892,1.9885,1.9885,444499999.0
2008-09-01 08:32:00,1.9887,1.9888,1.9886,1.9887,1093300000.0
2008-09-01 08:33:00,1.9887,1.9887,1.9877,1.9878,982300001.0
2008-09-01 08:34:00,1.9878,1.9881,1.98685,1.9876,330200000.0
2008-09-01 08:35:00,1.9875,1.98805,1.98705,1.98795,95900000.0
2008-09-01 08:36:00,1.988,1.9881,1.9869,1.9869,68000000.0
2008-09-01 08:37:00,1.9869,1.98785,1.98675,1.9874,154700000.0
2008-09-01 08:38:00,1.9874,1.9883,1.9874,1.98805,73200000.0
2008-09-01 08:39:00,1.98805,1.9887,1.98805,1.9886,90400000.0
2008-09-01 08:40:00,1.9886,1.989,1.98815,1.98835,191400000.0
2008-09-01 08:41:00,1.98845,1.98905,1.98845,1.9889,137400000.0
2008-09-01 08:42:00,1.9889,1.98905,1.9884,1.98865,133700000.0
2008-09-01 08:43:00,1.9886,1.989,1.9885,1.9885,47100000.0
2008-09-01 08:44:00,1.9885,1.9889,1.98845,1.98865,104500000.0
2008-09-01 08:45:00,1.9887,1.98945,1.9887,1.9893,80800000.0
2008-09-01 08:46:00,1.98925,1.9897,1.9892,1.9895,81300000.0
2008-09-01 08:47:00,1.9895,1.9898,1.9891,1.98975,338700000.0
2008-09-01 08:48:00,1.98975,1.9907,1.9897,1.9905,136900000.0
2008-09-01 08:49:00,1.9905,1.9905,1.9901,1.9903,216300000.0
2008-09-01 08:50:00,1.9902,1.9905,1.9896,1.99,456100000.0
2008-09-01 08:51:00,1.99,1.99,1.98915,1.9893,236500000.0
2008-09-01 08:52:00,1.9892,1.98955,1.989,1.98905,150100000.0
2008-09-01 08:53:00,1.989,1.9895,1.989,1.9895,142600000.0
2008-09-01 08:54:00,1.9895,1.9898,1.9895,1.9895,134800000.0
2008-09-01 08:55:00,1.9895,1.9898,1.9894,1.9898,128400000.0
2008-09-01 08:56:00,1.9898,1.9899,1.98925,1.9895,93200000.0
2008-09-01 08:57:00,1.98945,1.98965,1.9891,1.9891,121100000.0
2008-09-01 08:58:00,1.9891,1.9895,1.9891,1.98925,131700000.0
2008-09-01 08:59:00,1.98925,1.9896,1.98925,1.98945,80500000.0
2008-09-01 09:00:00,1.9895,1.9897,1.98935,1.9894,137100000.0
2008-09-01 09:01:00,1.9894,1.9894,1.98915,1.98915,72400000.0
2008-09-01 09:02:00,1.9892,1.98955,1.98905,1.98955,37200000.0
2008-09-01 09:03:00,1.9895,1.98995,1.9895,1.9897,142800001.0
2008-09-01 09:04:00,1.9897,1.9897,1.9896,1.9896,1264200076.0
2008-09-01 09:05:00,1.9896,1.9897,1.9895,1.9895,953400048.0
2008-09-01 09:06:00,1.9895,1.9898,1.9894,1.9897,176600000.0
2008-09-01 09:07:00,1.98965,1.9897,1.98885,1.9891,147600000.0
2008-09-01 09:08:00,1.9892,1.99,1.98895,1.99,312400000.0
2008-09-01 09:09:00,1.99,1.9904,1.98985,1.9903,233700000.0
2008-09-01 09:10:00,1.9903,1.99035,1.99,1.99,312900000.0
2008-09-01 09:11:00,1.99,1.99,1.9898,1.99,66300000.0
2008-09-01 09:12:00,1.99,1.99,1.9897,1.99,246300000.0
2008-09-01 09:13:00,1.99,1.99,1.98965,1.9897,304600000.0
2008-09-01 09:14:00,1.9897,1.9897,1.9891,1.9893,520800000.0
2008-09-01 09:15:00,1.9891,1.9895,1.9889,1.9891,234600000.0
2008-09-01 09:16:00,1.9891,1.9893,1.9887,1.9889,271600000.0
2008-09-01 09:17:00,1.9889,1.9891,1.9882,1.9884,194400000.0
2008-09-01 09:18:00,1.9883,1.989,1.98785,1.989,156100000.0
2008-09-01 09:19:00,1.98895,1.989,1.9884,1.9885,147300000.0
2008-09-01 09:20:00,1.98855,1.9887,1.98825,1.9885,151700000.0
2008-09-01 09:21:00,1.9885,1.9888,1.98845,1.98875,74800000.0
2008-09-01 09:22:00,1.98865,1.989,1.9886,1.98875,79800000.0
2008-09-01 09:23:00,1.9888,1.98905,1.9886,1.98865,73200000.0
2008-09-01 09:24:00,1.9886,1.98885,1.98835,1.9886,174000000.0
2008-09-01 09:25:00,1.9886,1.9886,1.98765,1.9879,608700000.0
2008-09-01 09:26:00,1.9879,1.9879,1.9878,1.9879,330000000.0
2008-09-01 09:27:00,1.9879,1.9881,1.9874,1.9879,445400000.0
2008-09-01 09:28:00,1.9879,1.98845,1.9878,1.9879,350000000.0
2008-09-01 09:29:00,1.9878,1.9885,1.9875,1.9883,331100000.0
2008-09-01 09:30:00,1.9883,1.9887,1.9882,1.9883,66300000.0
2008-09-01 09:31:00,1.98815,1.9888,1.98815,1.9888,61400000.0
2008-09-01 09:32:00,1.98875,1.989,1.9885,1.9887,267900000.0
2008-09-01 09:33:00,1.9887,1.9887,1.98765,1.988,519500000.0
2008-09-01 09:34:00,1.988,1.98825,1.98775,1.988,211000000.0
2008-09-01 09:35:00,1.988,1.98805,1.9878,1.988,82000000.0
2008-09-01 09:36:00,1.988,1.9885,1.988,1.9881,69784375.0
2008-09-01 09:37:00,1.9882,1.9882,1.9879,1.9882,488300000.0
2008-09-01 09:38:00,1.9882,1.9882,1.9872,1.9874,637900022.0
2008-09-01 09:39:00,1.9874,1.9874,1.9865,1.9869,356000013.0
2008-09-01 09:40:00,1.9869,1.987,1.9866,1.9867,80500000.0
2008-09-01 09:41:00,1.9867,1.9869,1.98665,1.9867,64200000.0
2008-09-01 09:42:00,1.9867,1.9873,1.98625,1.9872,124600000.0
2008-09-01 09:43:00,1.9871,1.9871,1.98545,1.98665,193400001.0
2008-09-01 09:44:00,1.9864,1.9869,1.9861,1.9867,238300000.0
2008-09-01 09:45:00,1.9867,1.9868,1.9864,1.9865,190200000.0
2008-09-01 09:46:00,1.9865,1.987,1.9864,1.9867,82000000.0
2008-09-01 09:47:00,1.9867,1.9868,1.9863,1.9867,192500000.0
2008-09-01 09:48:00,1.9866,1.987,1.9866,1.9868,196100000.0
2008-09-01 09:49:00,1.9868,1.9869,1.9863,1.98675,88200000.0
2008-09-01 09:50:00,1.9864,1.9869,1.98485,1.98515,186500000.0
2008-09-01 09:51:00,1.98515,1.98545,1.9842,1.9842,204400000.0
2008-09-01 09:52:00,1.9842,1.9844,1.9838,1.9839,239300000.0
2008-09-01 09:53:00,1.9839,1.984,1.98285,1.98365,285200000.0
2008-09-01 09:54:00,1.9837,1.9838,1.98265,1.983,322300000.0
2008-09-01 09:55:00,1.9829,1.9831,1.9819,1.9825,237600000.0
2008-09-01 09:56:00,1.9825,1.9825,1.9814,1.98165,376200000.0
2008-09-01 09:57:00,1.98165,1.9818,1.9813,1.9817,247900000.0
2008-09-01 09:58:00,1.98155,1.9826,1.98155,1.9821,149800000.0
2008-09-01 09:59:00,1.9822,1.9827,1.9821,1.9825,116700000.0
2008-09-01 10:00:00,1.9825,1.9827,1.9822,1.9825,116100000.0
2008-09-01 10:01:00,1.9825,1.9841,1.9825,1.9841,236700000.0
2008-09-01 10:02:00,1.98415,1.9844,1.9837,1.9842,205900000.0
2008-09-01 10:03:00,1.98415,1.98555,1.98415,1.9852,246400000.0
2008-09-01 10:04:00,1.9852,1.9852,1.98455,1.9846,149800000.0
2008-09-01 10:05:00,1.98465,1.98465,1.98405,1.9842,193100000.0
2008-09-01 10:06:00,1.9841,1.9841,1.98245,1.9826,222700000.0
2008-09-01 10:07:00,1.9826,1.9828,1.98235,1.98255,237800000.0
2008-09-01 10:08:00,1.9826,1.9826,1.98195,1.9821,282500000.0
2008-09-01 10:09:00,1.9821,1.9822,1.9817,1.98205,337400000.0
2008-09-01 10:10:00,1.982,1.98215,1.9817,1.98195,218500000.0
2008-09-01 10:11:00,1.98185,1.98205,1.9814,1.98155,604700000.0
2008-09-01 10:12:00,1.9819,1.9819,1.98125,1.9814,194100000.0
2008-09-01 10:13:00,1.9814,1.9814,1.98075,1.9809,82700000.0
2008-09-01 10:14:00,1.9809,1.9809,1.9803,1.9804,130200000.0
2008-09-01 10:15:00,1.9802,1.9805,1.97985,1.9801,132900000.0
2008-09-01 10:16:00,1.9801,1.9803,1.9801,1.9802,387400000.0
2008-09-01 10:17:00,1.9802,1.9802,1.9797,1.98,259700000.0
2008-09-01 10:18:00,1.98,1.98,1.97935,1.9794,195400000.0
2008-09-01 10:19:00,1.9795,1.9806,1.97945,1.98055,405500009.0
2008-09-01 10:20:00,1.98055,1.9806,1.9805,1.9806,374000000.0
2008-09-01 10:21:00,1.9806,1.9807,1.9805,1.9807,759000002.0
2008-09-01 10:22:00,1.9807,1.9807,1.9807,1.9807,26000000.0
2008-09-01 10:23:00,1.9807,1.9807,1.9804,1.9806,530700002.0
2008-09-01 10:24:00,1.9807,1.9807,1.9798,1.9802,1606200048.0
2008-09-01 10:25:00,1.9802,1.9805,1.9802,1.9804,666000021.0
2008-09-01 10:26:00,1.9804,1.9804,1.97975,1.9798,512800022.0
2008-09-01 10:27:00,1.98,1.9801,1.9797,1.9799,514100000.0
2008-09-01 10:28:00,1.9799,1.9802,1.97955,1.9797,556100000.0
2008-09-01 10:29:00,1.9797,1.9802,1.9791,1.9796,326100002.0
2008-09-01 10:30:00,1.9796,1.9809,1.97925,1.9801,350200000.0
2008-09-01 10:31:00,1.98,1.9808,1.98,1.98055,290100000.0
2008-09-01 10:32:00,1.9805,1.98085,1.9805,1.9808,423000000.0
2008-09-01 10:33:00,1.9809,1.98145,1.9807,1.98125,150000000.0
2008-09-01 10:34:00,1.98125,1.9813,1.9806,1.9808,446800000.0
2008-09-01 10:35:00,1.9808,1.9808,1.9799,1.98,1182500051.0
2008-09-01 10:36:00,1.9801,1.9801,1.9785,1.9786,598600007.0
2008-09-01 10:37:00,1.9786,1.97925,1.9786,1.9791,422000000.0
2008-09-01 10:38:00,1.979,1.97965,1.97825,1.97905,349100000.0
2008-09-01 10:39:00,1.97905,1.9794,1.9788,1.9788,312100000.0
2008-09-01 10:40:00,1.9787,1.979,1.9782,1.97825,242800000.0
2008-09-01 10:41:00,1.9783,1.9789,1.9783,1.97875,228900000.0
2008-09-01 10:42:00,1.97875,1.9792,1.9786,1.979,264700000.0
2008-09-01 10:43:00,1.979,1.9792,1.97845,1.9785,167500000.0
2008-09-01 10:44:00,1.9785,1.97945,1.97845,1.97945,220000000.0
2008-09-01 10:45:00,1.9795,1.98005,1.9793,1.9799,287500000.0
2008-09-01 10:46:00,1.9798,1.98055,1.9798,1.98045,460000000.0
2008-09-01 10:47:00,1.98035,1.9807,1.98015,1.98055,201400000.0
2008-09-01 10:48:00,1.98055,1.9811,1.98055,1.9809,234700001.0
2008-09-01 10:49:00,1.9809,1.9812,1.9807,1.981,1018500002.0
2008-09-01 10:50:00,1.9812,1.98125,1.9811,1.9812,1018500002.0
2008-09-01 10:51:00,1.9812,1.98125,1.98055,1.9808,1143300019.0
2008-09-01 10:52:00,1.9808,1.9808,1.98,1.9801,538200018.0
2008-09-01 10:53:00,1.9801,1.98065,1.9801,1.98065,130400000.0
2008-09-01 10:54:00,1.9807,1.9809,1.98055,1.9808,80200000.0
2008-09-01 10:55:00,1.9808,1.9809,1.98055,1.9808,67200000.0
2008-09-01 10:56:00,1.9808,1.98095,1.98065,1.98075,158500000.0
2008-09-01 10:57:00,1.98075,1.981,1.9806,1.9809,85100000.0
2008-09-01 10:58:00,1.9809,1.9809,1.98055,1.98075,73200000.0
2008-09-01 10:59:00,1.9808,1.9813,1.9808,1.9812,89800000.0
2008-09-01 11:00:00,1.9812,1.9814,1.98095,1.98105,150600000.0
2008-09-01 11:01:00,1.9811,1.9813,1.9811,1.9812,129400000.0
2008-09-01 11:02:00,1.9812,1.9813,1.98105,1.98115,150500000.0
2008-09-01 11:03:00,1.98115,1.9813,1.98085,1.9809,86000000.0
2008-09-01 11:04:00,1.981,1.9812,1.9808,1.9808,219900000.0
2008-09-01 11:05:00,1.9808,1.9812,1.98055,1.98115,326900000.0
2008-09-01 11:06:00,1.98115,1.98115,1.98085,1.9811,146500000.0
2008-09-01 11:07:00,1.9811,1.9811,1.98055,1.9807,109800000.0
2008-09-01 11:08:00,1.98065,1.981,1.98045,1.9805,314400000.0
2008-09-01 11:09:00,1.9805,1.9806,1.9803,1.9804,231900000.0
2008-09-01 11:10:00,1.9804,1.9805,1.9802,1.98025,306500000.0
2008-09-01 11:11:00,1.98025,1.9805,1.9802,1.9803,122500000.0
2008-09-01 11:12:00,1.9803,1.9803,1.9801,1.9801,139600000.0
2008-09-01 11:13:00,1.9803,1.9803,1.9796,1.9801,347800000.0
2008-09-01 11:14:00,1.9801,1.9801,1.97955,1.9797,298900000.0
2008-09-01 11:15:00,1.9796,1.9798,1.97935,1.97965,112400000.0
2008-09-01 11:16:00,1.9796,1.97965,1.9793,1.9793,128300000.0
2008-09-01 11:17:00,1.9793,1.9796,1.97925,1.9796,131900000.0
2008-09-01 11:18:00,1.9796,1.9801,1.97955,1.9801,135400000.0
2008-09-01 11:19:00,1.98005,1.9804,1.98,1.98015,79500000.0
2008-09-01 11:20:00,1.98015,1.9805,1.98015,1.9805,59900000.0
2008-09-01 11:21:00,1.98045,1.9807,1.9804,1.9805,45500000.0
2008-09-01 11:22:00,1.9805,1.9805,1.98005,1.98015,228200000.0
2008-09-01 11:23:00,1.98015,1.9804,1.98015,1.9804,30400000.0
2008-09-01 11:24:00,1.98045,1.98045,1.9802,1.9802,247000000.0
2008-09-01 11:25:00,1.9802,1.98035,1.9801,1.9801,76900000.0
2008-09-01 11:26:00,1.9801,1.9802,1.98,1.9802,90100000.0
2008-09-01 11:27:00,1.9802,1.9803,1.98005,1.9802,55600000.0
2008-09-01 11:28:00,1.98015,1.9804,1.98015,1.9804,115700000.0
2008-09-01 11:29:00,1.98025,1.9804,1.97985,1.9803,172100000.0
2008-09-01 11:30:00,1.9802,1.9805,1.97995,1.98045,152500000.0
2008-09-01 11:31:00,1.98045,1.9806,1.98035,1.9805,74100000.0
2008-09-01 11:32:00,1.9805,1.98085,1.98035,1.98075,128100000.0
2008-09-01 11:33:00,1.9808,1.9818,1.9808,1.98175,272600000.0
2008-09-01 11:34:00,1.9817,1.9817,1.98095,1.9813,168100000.0
2008-09-01 11:35:00,1.98135,1.9816,1.98045,1.9805,176200000.0
2008-09-01 11:36:00,1.98045,1.9806,1.9802,1.9803,196500000.0
2008-09-01 11:37:00,1.9803,1.98035,1.98,1.98,201300000.0
2008-09-01 11:38:00,1.98,1.9802,1.97965,1.97965,267400000.0
2008-09-01 11:39:00,1.9797,1.9799,1.97955,1.97975,107600000.0
2008-09-01 11:40:00,1.9798,1.97995,1.9797,1.9798,143900000.0
2008-09-01 11:41:00,1.97975,1.98,1.9796,1.97965,133200000.0
2008-09-01 11:42:00,1.9797,1.9803,1.97965,1.98015,134400000.0
2008-09-01 11:43:00,1.9801,1.98045,1.9801,1.98025,199700000.0
2008-09-01 11:44:00,1.98025,1.9804,1.98005,1.9801,143900000.0
2008-09-01 11:45:00,1.9801,1.98015,1.97985,1.97995,168400000.0
2008-09-01 11:46:00,1.9799,1.97995,1.97975,1.9799,88700000.0
2008-09-01 11:47:00,1.9799,1.9801,1.97945,1.97965,155900000.0
2008-09-01 11:48:00,1.97965,1.98015,1.9795,1.98,278600000.0
2008-09-01 11:49:00,1.98,1.98015,1.97985,1.9801,148600000.0
2008-09-01 11:50:00,1.9801,1.98015,1.97975,1.9798,138100000.0
2008-09-01 11:51:00,1.97985,1.98,1.97975,1.97985,146500000.0
2008-09-01 11:52:00,1.97985,1.9799,1.9798,1.9799,81500000.0
2008-09-01 11:53:00,1.9799,1.9799,1.97965,1.9799,15000000.0
2008-09-01 11:54:00,1.9799,1.98,1.9798,1.9799,90700000.0
2008-09-01 11:55:00,1.9799,1.9799,1.9797,1.9797,58900000.0
2008-09-01 11:56:00,1.9796,1.9797,1.9794,1.9797,83900000.0
2008-09-01 11:57:00,1.9797,1.9806,1.9796,1.9806,311800000.0
2008-09-01 11:58:00,1.98055,1.98075,1.9804,1.9806,227000000.0
2008-09-01 11:59:00,1.9805,1.9806,1.9802,1.9804,303000000.0
2008-09-01 12:00:00,1.98045,1.9806,1.97935,1.97985,370700000.0
2008-09-01 12:01:00,1.97985,1.9802,1.9798,1.9801,109200000.0
2008-09-01 12:02:00,1.9801,1.9802,1.9799,1.98015,268000000.0
2008-09-01 12:03:00,1.9802,1.98035,1.9793,1.9794,368900000.0
2008-09-01 12:04:00,1.9794,1.97975,1.97895,1.97895,224800000.0
2008-09-01 12:05:00,1.97895,1.97925,1.9788,1.97885,227400000.0
2008-09-01 12:06:00,1.97885,1.97925,1.9785,1.9787,372500000.0
2008-09-01 12:07:00,1.97825,1.97885,1.9781,1.9781,376100000.0
2008-09-01 12:08:00,1.9781,1.9781,1.97755,1.9778,330500000.0
2008-09-01 12:09:00,1.9778,1.9779,1.9776,1.9777,296600000.0
2008-09-01 12:10:00,1.9777,1.9778,1.9771,1.97715,314000000.0
2008-09-01 12:11:00,1.9772,1.9774,1.9771,1.9772,52800000.0
2008-09-01 12:12:00,1.9772,1.9773,1.977,1.97705,65200000.0
2008-09-01 12:13:00,1.97705,1.9776,1.97705,1.97725,54300000.0
2008-09-01 12:14:00,1.97735,1.9778,1.97735,1.9775,178800000.0
2008-09-01 12:15:00,1.97745,1.9781,1.97745,1.9781,207800000.0
2008-09-01 12:16:00,1.9782,1.9782,1.97795,1.9781,57000000.0
2008-09-01 12:17:00,1.9781,1.9783,1.97775,1.9778,46300000.0
2008-09-01 12:18:00,1.97765,1.9779,1.97755,1.9777,72900000.0
2008-09-01 12:19:00,1.9777,1.9777,1.97735,1.9774,83900000.0
2008-09-01 12:20:00,1.9776,1.9777,1.97735,1.9777,47500000.0
2008-09-01 12:21:00,1.9777,1.9777,1.97745,1.9776,37600000.0
2008-09-01 12:22:00,1.9776,1.9779,1.9776,1.97765,70400000.0
2008-09-01 12:23:00,1.9777,1.9779,1.97765,1.9777,17900000.0
2008-09-01 12:24:00,1.9777,1.9778,1.9775,1.9776,33200000.0
2008-09-01 12:25:00,1.9776,1.9776,1.9769,1.9771,84900000.0
2008-09-01 12:26:00,1.9771,1.9776,1.9769,1.9771,110500000.0
2008-09-01 12:27:00,1.9771,1.9771,1.97635,1.9765,89400000.0
2008-09-01 12:28:00,1.9766,1.977,1.9766,1.9768,40000000.0
2008-09-01 12:29:00,1.977,1.9776,1.977,1.9775,110100000.0
2008-09-01 12:30:00,1.9776,1.9776,1.9773,1.9774,90400000.0
2008-09-01 12:31:00,1.9774,1.9774,1.97735,1.9774,79600000.0
2008-09-01 12:32:00,1.9774,1.97775,1.9773,1.97775,167700000.0
2008-09-01 12:33:00,1.9777,1.97795,1.9776,1.9779,160700000.0
2008-09-01 12:34:00,1.9779,1.9785,1.9779,1.97845,115700000.0
2008-09-01 12:35:00,1.9785,1.9788,1.9782,1.9786,167800000.0
2008-09-01 12:36:00,1.9789,1.9798,1.9787,1.9793,230900000.0
2008-09-01 12:37:00,1.9793,1.97945,1.979,1.9791,235500000.0
2008-09-01 12:38:00,1.9791,1.9792,1.97895,1.97915,145800000.0
2008-09-01 12:39:00,1.97915,1.97945,1.979,1.9793,140400000.0
2008-09-01 12:40:00,1.9793,1.9795,1.97925,1.9795,85000000.0
2008-09-01 12:41:00,1.9796,1.97965,1.97945,1.9796,139700000.0
2008-09-01 12:42:00,1.9796,1.9798,1.9795,1.9797,149000000.0
2008-09-01 12:43:00,1.9796,1.97965,1.9794,1.9796,135900000.0
2008-09-01 12:44:00,1.9797,1.9798,1.9795,1.9797,114700000.0
2008-09-01 12:45:00,1.9798,1.9799,1.9795,1.9795,90700000.0
2008-09-01 12:46:00,1.9794,1.9796,1.9791,1.9795,161800000.0
2008-09-01 12:47:00,1.9796,1.9798,1.9791,1.9791,384700000.0
2008-09-01 12:48:00,1.9791,1.9794,1.979,1.97925,115700000.0
2008-09-01 12:49:00,1.9794,1.9797,1.9792,1.9795,60200000.0
2008-09-01 12:50:00,1.9795,1.9795,1.97835,1.97845,130400000.0
2008-09-01 12:51:00,1.9784,1.9792,1.97835,1.979,165500000.0
2008-09-01 12:52:00,1.9791,1.9792,1.97895,1.9791,68700000.0
2008-09-01 12:53:00,1.97895,1.98025,1.97895,1.9801,293500000.0
2008-09-01 12:54:00,1.9801,1.98055,1.97995,1.98,320000000.0
2008-09-01 12:55:00,1.98,1.9803,1.9798,1.9801,112600000.0
2008-09-01 12:56:00,1.97995,1.9802,1.9795,1.9802,140800000.0
2008-09-01 12:57:00,1.9802,1.9805,1.98005,1.98015,130100000.0
2008-09-01 12:58:00,1.9802,1.9804,1.98,1.98,112700000.0
2008-09-01 12:59:00,1.98,1.98115,1.98,1.98115,171800000.0
2008-09-01 13:00:00,1.98105,1.9817,1.98085,1.9811,177000000.0
2008-09-01 13:01:00,1.98095,1.981,1.98055,1.9808,334000000.0
2008-09-01 13:02:00,1.9808,1.98125,1.9807,1.9808,275600000.0
2008-09-01 13:03:00,1.98075,1.9808,1.98025,1.9804,166200000.0
2008-09-01 13:04:00,1.9804,1.9805,1.9798,1.98,222700000.0
2008-09-01 13:05:00,1.98,1.98025,1.9799,1.9802,116500000.0
2008-09-01 13:06:00,1.9802,1.9806,1.9802,1.9803,235200000.0
2008-09-01 13:07:00,1.9803,1.98045,1.9802,1.9804,154400000.0
2008-09-01 13:08:00,1.98025,1.9807,1.9802,1.9805,214400000.0
2008-09-01 13:09:00,1.98045,1.9808,1.98035,1.9806,247000000.0
2008-09-01 13:10:00,1.9805,1.98075,1.9804,1.98055,266700000.0
2008-09-01 13:11:00,1.9806,1.9808,1.98015,1.98075,226300000.0
2008-09-01 13:12:00,1.9807,1.9809,1.98045,1.9809,194900000.0
2008-09-01 13:13:00,1.98075,1.9811,1.98075,1.98095,187000000.0
2008-09-01 13:14:00,1.9809,1.98145,1.9809,1.9813,231800000.0
2008-09-01 13:15:00,1.9814,1.9815,1.98115,1.98125,279400000.0
2008-09-01 13:16:00,1.98125,1.9818,1.9811,1.9816,225400000.0
2008-09-01 13:17:00,1.9816,1.9816,1.9814,1.9814,108300000.0
2008-09-01 13:18:00,1.9816,1.9816,1.9809,1.9811,97400000.0
2008-09-01 13:19:00,1.9811,1.9812,1.98075,1.98095,215800000.0
2008-09-01 13:20:00,1.98095,1.981,1.98065,1.98085,78000000.0
2008-09-01 13:21:00,1.98085,1.98165,1.98085,1.9814,253900000.0
2008-09-01 13:22:00,1.98135,1.982,1.98135,1.9819,149400000.0
2008-09-01 13:23:00,1.9818,1.9822,1.98165,1.982,236300000.0
2008-09-01 13:24:00,1.982,1.9828,1.98195,1.9826,200800000.0
2008-09-01 13:25:00,1.9825,1.98265,1.9824,1.9826,146600000.0
2008-09-01 13:26:00,1.9826,1.9826,1.98175,1.9822,70600000.0
2008-09-01 13:27:00,1.9822,1.9822,1.98125,1.9813,135200000.0
2008-09-01 13:28:00,1.9812,1.9817,1.98105,1.9814,118400000.0
2008-09-01 13:29:00,1.9814,1.9818,1.98125,1.9817,319100000.0
2008-09-01 13:30:00,1.9817,1.9819,1.9816,1.9816,42300000.0
2008-09-01 13:31:00,1.9816,1.982,1.98145,1.98195,196800000.0
2008-09-01 13:32:00,1.982,1.982,1.9818,1.9819,176400000.0
2008-09-01 13:33:00,1.9819,1.98195,1.9818,1.9819,175500000.0
2008-09-01 13:34:00,1.9818,1.98205,1.9818,1.9818,167300000.0
2008-09-01 13:35:00,1.9819,1.98195,1.98125,1.98125,89100000.0
2008-09-01 13:36:00,1.98125,1.98125,1.98065,1.981,148100000.0
2008-09-01 13:37:00,1.981,1.981,1.9803,1.981,132100000.0
2008-09-01 13:38:00,1.9806,1.98085,1.98025,1.9805,283200000.0
2008-09-01 13:39:00,1.9805,1.9811,1.98025,1.981,124800000.0
2008-09-01 13:40:00,1.981,1.981,1.98085,1.98095,34200000.0
2008-09-01 13:41:00,1.98095,1.98105,1.9807,1.9809,53000000.0
2008-09-01 13:42:00,1.98095,1.981,1.9807,1.98095,111900000.0
2008-09-01 13:43:00,1.98095,1.981,1.9808,1.9808,52600000.0
2008-09-01 13:44:00,1.9809,1.9809,1.9808,1.9809,68800000.0
2008-09-01 13:45:00,1.9807,1.9809,1.9807,1.9809,84400000.0
2008-09-01 13:46:00,1.9809,1.9809,1.9804,1.9805,191700000.0
2008-09-01 13:47:00,1.98055,1.9807,1.9803,1.9804,347200000.0
2008-09-01 13:48:00,1.9803,1.9806,1.98025,1.9805,101300000.0
2008-09-01 13:49:00,1.9804,1.9806,1.9804,1.9804,124000000.0
2008-09-01 13:50:00,1.9804,1.98055,1.9804,1.9805,122000000.0
2008-09-01 13:51:00,1.9805,1.9806,1.97985,1.97995,211000000.0
2008-09-01 13:52:00,1.97995,1.9801,1.9799,1.98,82200000.0
2008-09-01 13:53:00,1.98,1.98015,1.9799,1.98005,274600000.0
2008-09-01 13:54:00,1.98,1.98,1.9795,1.9799,358900000.0
2008-09-01 13:55:00,1.9799,1.9801,1.9795,1.98,332900000.0
2008-09-01 13:56:00,1.98,1.9802,1.97975,1.97995,70100000.0
2008-09-01 13:57:00,1.97995,1.9802,1.9798,1.9799,402300000.0
2008-09-01 13:58:00,1.9798,1.9799,1.9796,1.9799,328200000.0
2008-09-01 13:59:00,1.9799,1.9799,1.97915,1.9796,136500000.0
2008-09-01 14:00:00,1.9796,1.9797,1.9795,1.9796,65200000.0
2008-09-01 14:01:00,1.9796,1.9796,1.97895,1.9791,82900000.0
2008-09-01 14:02:00,1.9791,1.9803,1.9791,1.9801,115300000.0
2008-09-01 14:03:00,1.9801,1.9801,1.97985,1.98,41300000.0
2008-09-01 14:04:00,1.98,1.98,1.9793,1.97955,102000000.0
2008-09-01 14:05:00,1.97955,1.98015,1.9792,1.98015,198700000.0
2008-09-01 14:06:00,1.98,1.98065,1.9797,1.9803,334050000.0
2008-09-01 14:07:00,1.9803,1.9803,1.97905,1.97915,141800000.0
2008-09-01 14:08:00,1.97915,1.9796,1.97915,1.9796,35000000.0
2008-09-01 14:09:00,1.9796,1.9796,1.9795,1.97955,35100000.0
2008-09-01 14:10:00,1.97955,1.97965,1.97925,1.9793,206400000.0
2008-09-01 14:11:00,1.97935,1.97955,1.97925,1.97945,133100000.0
2008-09-01 14:12:00,1.9795,1.9795,1.97875,1.97905,104900000.0
2008-09-01 14:13:00,1.9789,1.97895,1.9782,1.9783,175000000.0
2008-09-01 14:14:00,1.9785,1.979,1.97845,1.97885,134600000.0
2008-09-01 14:15:00,1.97885,1.97915,1.9788,1.9791,85300000.0
2008-09-01 14:16:00,1.9791,1.9795,1.9791,1.9795,79100000.0
2008-09-01 14:17:00,1.9795,1.97985,1.9794,1.97975,85200000.0
2008-09-01 14:18:00,1.9797,1.98005,1.9796,1.98005,74500000.0
2008-09-01 14:19:00,1.98,1.9801,1.9799,1.98,111200000.0
2008-09-01 14:20:00,1.9801,1.9804,1.98005,1.98015,126000000.0
2008-09-01 14:21:00,1.98025,1.98055,1.9802,1.98055,70000000.0
2008-09-01 14:22:00,1.98055,1.9808,1.98045,1.9808,45900000.0
2008-09-01 14:23:00,1.98085,1.98095,1.9803,1.9803,31900000.0
2008-09-01 14:24:00,1.9803,1.9806,1.9803,1.98055,62000000.0
2008-09-01 14:25:00,1.9806,1.98065,1.9804,1.9804,62000000.0
2008-09-01 14:26:00,1.9804,1.9808,1.9804,1.9808,97900000.0
2008-09-01 14:27:00,1.9808,1.981,1.98075,1.98085,153500000.0
2008-09-01 14:28:00,1.98095,1.9811,1.98085,1.98105,53000000.0
2008-09-01 14:29:00,1.9811,1.9812,1.98105,1.9811,16200000.0
2008-09-01 14:30:00,1.98115,1.98125,1.98095,1.98125,100100000.0
2008-09-01 14:31:00,1.98135,1.9815,1.9813,1.9813,48000000.0
2008-09-01 14:32:00,1.9813,1.9817,1.98125,1.9813,48900000.0
2008-09-01 14:33:00,1.98125,1.98125,1.9807,1.98105,125400000.0
2008-09-01 14:34:00,1.98105,1.98155,1.9809,1.9815,140200000.0
2008-09-01 14:35:00,1.9816,1.9816,1.9811,1.9812,70000000.0
2008-09-01 14:36:00,1.98125,1.9814,1.98115,1.98125,137000000.0
2008-09-01 14:37:00,1.98125,1.98145,1.98115,1.98145,28900000.0
2008-09-01 14:38:00,1.98145,1.9816,1.98125,1.9814,119100000.0
2008-09-01 14:39:00,1.98135,1.98145,1.98115,1.9812,31400000.0
2008-09-01 14:40:00,1.9812,1.9812,1.98105,1.9811,37600000.0
2008-09-01 14:41:00,1.9812,1.98155,1.9812,1.98155,92500000.0
2008-09-01 14:42:00,1.9815,1.98165,1.98145,1.9815,51200000.0
2008-09-01 14:43:00,1.98155,1.98155,1.9814,1.98155,15300000.0
2008-09-01 14:44:00,1.9816,1.9819,1.98155,1.9818,49100000.0
2008-09-01 14:45:00,1.9818,1.9818,1.98115,1.98135,125500000.0
2008-09-01 14:46:00,1.98145,1.9815,1.98125,1.9814,326100000.0
2008-09-01 14:47:00,1.9814,1.9816,1.9814,1.9815,77000000.0
2008-09-01 14:48:00,1.9815,1.9815,1.9807,1.9808,67200000.0
2008-09-01 14:49:00,1.9808,1.98085,1.98045,1.9805,93300000.0
2008-09-01 14:50:00,1.9805,1.9806,1.98025,1.98035,96200000.0
2008-09-01 14:51:00,1.98035,1.98045,1.9801,1.9801,83600000.0
2008-09-01 14:52:00,1.9801,1.98045,1.9801,1.98045,128500000.0
2008-09-01 14:53:00,1.9805,1.98055,1.9804,1.9804,29000000.0
2008-09-01 14:54:00,1.9804,1.9805,1.97995,1.97995,47100000.0
2008-09-01 14:55:00,1.97995,1.9803,1.97995,1.98015,120600000.0
2008-09-01 14:56:00,1.98015,1.9804,1.9801,1.98035,124100000.0
2008-09-01 14:57:00,1.9804,1.9804,1.98015,1.9803,91000000.0
2008-09-01 14:58:00,1.9803,1.9803,1.97965,1.98,85200000.0
2008-09-01 14:59:00,1.98,1.98025,1.97985,1.9801,97900000.0
2008-09-01 15:00:00,1.9801,1.98015,1.9799,1.98015,476700001.0
2008-09-01 15:01:00,1.98005,1.98035,1.9799,1.9801,384999997.0
2008-09-01 15:02:00,1.98,1.98025,1.97985,1.9801,92000000.0
2008-09-01 15:03:00,1.9801,1.9803,1.9797,1.98005,93400000.0
2008-09-01 15:04:00,1.98015,1.98055,1.98015,1.98055,42900000.0
2008-09-01 15:05:00,1.9806,1.9812,1.9805,1.981,126100000.0
2008-09-01 15:06:00,1.9809,1.981,1.98065,1.981,57900000.0
2008-09-01 15:07:00,1.981,1.981,1.9802,1.9802,170700000.0
2008-09-01 15:08:00,1.9802,1.9802,1.97935,1.9794,303700000.0
2008-09-01 15:09:00,1.9793,1.98025,1.97895,1.9801,268800000.0
2008-09-01 15:10:00,1.9801,1.9804,1.97965,1.98005,213100000.0
2008-09-01 15:11:00,1.98005,1.98075,1.98005,1.98045,229000000.0
2008-09-01 15:12:00,1.9805,1.9805,1.98005,1.9805,65900000.0
2008-09-01 15:13:00,1.9804,1.9806,1.9803,1.9805,239100000.0
2008-09-01 15:14:00,1.9805,1.9809,1.98035,1.9808,215900000.0
2008-09-01 15:15:00,1.98075,1.9819,1.9807,1.9816,269600000.0
2008-09-01 15:16:00,1.9815,1.98185,1.9814,1.9817,266900000.0
2008-09-01 15:17:00,1.98165,1.982,1.98155,1.98165,127800000.0
2008-09-01 15:18:00,1.98175,1.98245,1.98175,1.98215,115800000.0
2008-09-01 15:19:00,1.9821,1.9822,1.98175,1.982,114100000.0
2008-09-01 15:20:00,1.982,1.9826,1.982,1.9826,97300000.0
2008-09-01 15:21:00,1.9826,1.9834,1.9825,1.9832,140000000.0
2008-09-01 15:22:00,1.98315,1.9832,1.9827,1.9832,150200000.0
2008-09-01 15:23:00,1.9828,1.9832,1.98255,1.9828,189700000.0
2008-09-01 15:24:00,1.9828,1.98285,1.9826,1.9828,92700000.0
2008-09-01 15:25:00,1.98285,1.983,1.98255,1.98295,129000000.0
2008-09-01 15:26:00,1.98295,1.98305,1.98275,1.983,138000000.0
2008-09-01 15:27:00,1.98295,1.9835,1.98285,1.98315,253100000.0
2008-09-01 15:28:00,1.9832,1.98325,1.9825,1.9827,343800000.0
2008-09-01 15:29:00,1.9827,1.98305,1.9826,1.983,286700000.0
2008-09-01 15:30:00,1.98305,1.98395,1.9828,1.9835,672600000.0
2008-09-01 15:31:00,1.9835,1.9837,1.9835,1.9837,304400000.0
2008-09-01 15:32:00,1.9836,1.9848,1.9834,1.9848,81100000.0
2008-09-01 15:33:00,1.9848,1.9848,1.9843,1.9848,86300000.0
2008-09-01 15:34:00,1.9848,1.98515,1.98415,1.98505,233900000.0
2008-09-01 15:35:00,1.98505,1.9859,1.98505,1.98585,120300000.0
2008-09-01 15:36:00,1.98575,1.9864,1.9854,1.9864,82300000.0
2008-09-01 15:37:00,1.9864,1.9868,1.98585,1.9864,480100000.0
2008-09-01 15:38:00,1.9864,1.9864,1.9858,1.9858,175200000.0
2008-09-01 15:39:00,1.9858,1.9861,1.98555,1.9858,260400000.0
2008-09-01 15:40:00,1.9858,1.9858,1.9857,1.9858,327000000.0
2008-09-01 15:41:00,1.9858,1.9859,1.9854,1.9859,184800000.0
2008-09-01 15:42:00,1.98595,1.9865,1.9856,1.9856,698900019.0
2008-09-01 15:43:00,1.9856,1.986,1.9856,1.9856,684200031.0
2008-09-01 15:44:00,1.9857,1.9857,1.985,1.9855,333700005.0
2008-09-01 15:45:00,1.9855,1.9856,1.9854,1.98555,283700001.0
2008-09-01 15:46:00,1.9855,1.9857,1.9853,1.9856,111500000.0
2008-09-01 15:47:00,1.9857,1.9857,1.9856,1.9857,33000000.0
2008-09-01 15:48:00,1.9856,1.9857,1.9855,1.9857,117000000.0
2008-09-01 15:49:00,1.9857,1.9857,1.98465,1.9847,289700001.0
2008-09-01 15:50:00,1.9846,1.9849,1.9846,1.9848,531200000.0
2008-09-01 15:51:00,1.9848,1.985,1.9847,1.985,314399999.0
2008-09-01 15:52:00,1.98495,1.9852,1.9847,1.98495,113000000.0
2008-09-01 15:53:00,1.98485,1.98495,1.984,1.9841,144500000.0
2008-09-01 15:54:00,1.98405,1.9846,1.98395,1.9843,148900000.0
2008-09-01 15:55:00,1.9843,1.9848,1.9842,1.9848,66900000.0
2008-09-01 15:56:00,1.98475,1.9851,1.98475,1.9848,121600000.0
2008-09-01 15:57:00,1.9846,1.985,1.9846,1.9848,202600000.0
2008-09-01 15:58:00,1.9848,1.9848,1.9845,1.9848,247500000.0
2008-09-01 15:59:00,1.9848,1.98495,1.98455,1.9847,227700000.0
2008-09-01 16:00:00,1.98475,1.9849,1.98445,1.9849,243400000.0
2008-09-01 16:01:00,1.9849,1.98535,1.9848,1.9853,132300000.0
2008-09-01 16:02:00,1.9853,1.98555,1.9853,1.9855,1315400000.0
2008-09-01 16:03:00,1.9854,1.9855,1.985,1.98535,1863699984.0
2008-09-01 16:04:00,1.9854,1.9854,1.985,1.9851,772500012.0
2008-09-01 16:05:00,1.9852,1.98525,1.9849,1.9852,220000000.0
2008-09-01 16:06:00,1.9852,1.9857,1.9851,1.9857,268300000.0
2008-09-01 16:07:00,1.9857,1.9857,1.985,1.985,431500000.0
2008-09-01 16:08:00,1.9853,1.9853,1.9843,1.9848,315600002.0
2008-09-01 16:09:00,1.98475,1.9852,1.98465,1.9849,119700000.0
2008-09-01 16:10:00,1.9849,1.985,1.9848,1.9849,131000000.0
2008-09-01 16:11:00,1.9849,1.98525,1.9848,1.985,111800000.0
2008-09-01 16:12:00,1.9851,1.9855,1.98505,1.98535,191500000.0
2008-09-01 16:13:00,1.9854,1.9856,1.98515,1.98545,182300000.0
2008-09-01 16:14:00,1.9855,1.9861,1.98545,1.9861,163000000.0
2008-09-01 16:15:00,1.98595,1.9875,1.98595,1.9874,241200000.0
2008-09-01 16:16:00,1.9874,1.9874,1.9872,1.9872,315400000.0
2008-09-01 16:17:00,1.9872,1.9872,1.98665,1.9872,329800000.0
2008-09-01 16:18:00,1.9872,1.9872,1.98635,1.9865,357700000.0
2008-09-01 16:19:00,1.9864,1.9868,1.98615,1.9865,89500000.0
2008-09-01 16:20:00,1.9865,1.9867,1.98625,1.98655,115400000.0
2008-09-01 16:21:00,1.9864,1.9866,1.9862,1.98645,138800000.0
2008-09-01 16:22:00,1.9865,1.9865,1.9862,1.9862,130300000.0
2008-09-01 16:23:00,1.98625,1.9865,1.98615,1.98635,679200000.0
2008-09-01 16:24:00,1.9865,1.9868,1.98635,1.9865,137000000.0
2008-09-01 16:25:00,1.9865,1.9866,1.9863,1.98635,97400000.0
2008-09-01 16:26:00,1.9863,1.98685,1.98625,1.9867,106600000.0
2008-09-01 16:27:00,1.98675,1.98775,1.9867,1.98775,161800000.0
2008-09-01 16:28:00,1.9879,1.98795,1.9871,1.9871,93200000.0
2008-09-01 16:29:00,1.9871,1.9876,1.987,1.98745,118200000.0
2008-09-01 16:30:00,1.9875,1.9875,1.98715,1.9873,162800000.0
2008-09-01 16:31:00,1.98715,1.9875,1.9871,1.9874,84100000.0
2008-09-01 16:32:00,1.9873,1.9877,1.9873,1.9876,158000000.0
2008-09-01 16:33:00,1.9876,1.9881,1.98745,1.988,133900000.0
2008-09-01 16:34:00,1.988,1.988,1.98775,1.98785,40800000.0
2008-09-01 16:35:00,1.98775,1.9879,1.98775,1.9879,31500000.0
2008-09-01 16:36:00,1.9879,1.9881,1.9878,1.9881,51700000.0
2008-09-01 16:37:00,1.988,1.9882,1.98715,1.9876,86300000.0
2008-09-01 16:38:00,1.9876,1.9878,1.98745,1.9876,147200000.0
2008-09-01 16:39:00,1.9876,1.98765,1.9867,1.9867,160200000.0
2008-09-01 16:40:00,1.98685,1.9872,1.9868,1.9871,142600000.0
2008-09-01 16:41:00,1.9868,1.98715,1.9868,1.9871,146200000.0
2008-09-01 16:42:00,1.9871,1.98715,1.98655,1.98695,85900000.0
2008-09-01 16:43:00,1.9867,1.9871,1.98655,1.9871,25300000.0
2008-09-01 16:44:00,1.9869,1.9871,1.98655,1.9867,92350625.0
2008-09-01 16:45:00,1.9867,1.9868,1.9867,1.9868,7200000.0
2008-09-01 16:46:00,1.9868,1.9871,1.9867,1.9869,25700000.0
2008-09-01 16:47:00,1.98675,1.9871,1.98675,1.987,28150625.0
2008-09-01 16:48:00,1.9872,1.98725,1.98635,1.98645,69900000.0
2008-09-01 16:49:00,1.9864,1.987,1.9862,1.9862,122800000.0
2008-09-01 16:50:00,1.9861,1.9861,1.9851,1.98565,201700000.0
2008-09-01 16:51:00,1.98565,1.9857,1.9854,1.98565,133800000.0
2008-09-01 16:52:00,1.98555,1.98575,1.9853,1.9856,208200000.0
2008-09-01 16:53:00,1.9856,1.9856,1.98475,1.98475,185900000.0
2008-09-01 16:54:00,1.9848,1.98495,1.98455,1.98485,321200000.0
2008-09-01 16:55:00,1.98485,1.9857,1.98485,1.9852,214800000.0
2008-09-01 16:56:00,1.98515,1.9854,1.98515,1.98535,89200000.0
2008-09-01 16:57:00,1.9854,1.9859,1.98535,1.9857,92600000.0
2008-09-01 16:58:00,1.9857,1.9857,1.9847,1.9847,172500000.0
2008-09-01 16:59:00,1.9846,1.9847,1.9832,1.9836,507400003.0
2008-09-01 17:00:00,1.9836,1.9841,1.9829,1.9839,156500000.0
2008-09-01 17:01:00,1.9839,1.98445,1.98365,1.9843,158400000.0
2008-09-01 17:02:00,1.9843,1.98455,1.9842,1.9844,277300000.0
2008-09-01 17:03:00,1.9844,1.9846,1.9842,1.9843,99600000.0
2008-09-01 17:04:00,1.9843,1.9844,1.98405,1.9841,79200000.0
2008-09-01 17:05:00,1.9841,1.9843,1.984,1.9841,190100000.0
2008-09-01 17:06:00,1.9841,1.9842,1.9839,1.98395,337300000.0
2008-09-01 17:07:00,1.98395,1.9842,1.98395,1.98405,161300000.0
2008-09-01 17:08:00,1.98405,1.9841,1.9838,1.9841,89500000.0
2008-09-01 17:09:00,1.984,1.9847,1.98385,1.9847,249600000.0
2008-09-01 17:10:00,1.9848,1.9854,1.9847,1.9852,196300000.0
2008-09-01 17:11:00,1.9852,1.9852,1.9844,1.985,142800000.0
2008-09-01 17:12:00,1.985,1.985,1.9844,1.9844,123600000.0
2008-09-01 17:13:00,1.9844,1.98485,1.9843,1.9848,127100000.0
2008-09-01 17:14:00,1.98475,1.9849,1.98465,1.9847,33400000.0
2008-09-01 17:15:00,1.9848,1.985,1.98435,1.98465,175900000.0
2008-09-01 17:16:00,1.9846,1.9848,1.98445,1.9846,119400000.0
2008-09-01 17:17:00,1.9845,1.98475,1.98415,1.9847,201200000.0
2008-09-01 17:18:00,1.98455,1.98515,1.9843,1.9849,128700000.0
2008-09-01 17:19:00,1.9843,1.9849,1.98415,1.9843,83800000.0
2008-09-01 17:20:00,1.9843,1.98455,1.9841,1.9841,173800000.0
2008-09-01 17:21:00,1.9842,1.9842,1.9841,1.9841,69300000.0
2008-09-01 17:22:00,1.9841,1.9842,1.984,1.984,126700000.0
2008-09-01 17:23:00,1.9841,1.9841,1.98295,1.98305,238800000.0
2008-09-01 17:24:00,1.98305,1.9832,1.9821,1.9823,680300000.0
2008-09-01 17:25:00,1.9823,1.9824,1.9822,1.9823,586700000.0
2008-09-01 17:26:00,1.9823,1.9823,1.9814,1.9818,377300000.0
2008-09-01 17:27:00,1.98205,1.9823,1.9819,1.9822,164900000.0
2008-09-01 17:28:00,1.9823,1.9829,1.98215,1.98245,275300000.0
2008-09-01 17:29:00,1.98245,1.98345,1.9824,1.983,234600000.0
2008-09-01 17:30:00,1.983,1.9835,1.9829,1.983,173800000.0
2008-09-01 17:31:00,1.9829,1.9833,1.9825,1.98285,320800000.0
2008-09-01 17:32:00,1.98285,1.98335,1.9828,1.9832,216300000.0
2008-09-01 17:33:00,1.9832,1.98405,1.9831,1.9837,274500000.0
2008-09-01 17:34:00,1.9837,1.9837,1.9834,1.9837,45200000.0
2008-09-01 17:35:00,1.9837,1.9837,1.98295,1.983,30400000.0
2008-09-01 17:36:00,1.9828,1.9834,1.9828,1.9834,208400000.0
2008-09-01 17:37:00,1.9834,1.98385,1.98315,1.98315,171400000.0
2008-09-01 17:38:00,1.98315,1.9834,1.9829,1.9833,279500000.0
2008-09-01 17:39:00,1.9833,1.9836,1.98325,1.98345,105400000.0
2008-09-01 17:40:00,1.98345,1.98365,1.98325,1.9835,84000000.0
2008-09-01 17:41:00,1.9835,1.98355,1.9833,1.9835,79800000.0
2008-09-01 17:42:00,1.9835,1.98355,1.9834,1.9835,142900000.0
2008-09-01 17:43:00,1.9834,1.9835,1.9833,1.9834,89300000.0
2008-09-01 17:44:00,1.9834,1.9835,1.9834,1.9834,46800000.0
2008-09-01 17:45:00,1.9834,1.98365,1.9834,1.9834,225900000.0
2008-09-01 17:46:00,1.9834,1.9837,1.9834,1.9836,90200000.0
2008-09-01 17:47:00,1.9837,1.98415,1.9836,1.9841,123200000.0
2008-09-01 17:48:00,1.9841,1.9846,1.9841,1.9845,101400000.0
2008-09-01 17:49:00,1.9844,1.9845,1.98395,1.9843,303700000.0
2008-09-01 17:50:00,1.9843,1.9843,1.98375,1.9839,163800000.0
2008-09-01 17:51:00,1.9839,1.9839,1.9838,1.9838,103600000.0
2008-09-01 17:52:00,1.9838,1.98405,1.9838,1.9839,100100000.0
2008-09-01 17:53:00,1.9839,1.98405,1.98375,1.98395,100900000.0
2008-09-01 17:54:00,1.98395,1.9846,1.98395,1.98435,160800000.0
2008-09-01 17:55:00,1.9845,1.98535,1.9844,1.9851,156000000.0
2008-09-01 17:56:00,1.9849,1.9851,1.9845,1.9846,110000000.0
2008-09-01 17:57:00,1.9843,1.9849,1.9842,1.98435,72500000.0
2008-09-01 17:58:00,1.9843,1.9847,1.9842,1.9845,143900000.0
2008-09-01 17:59:00,1.9845,1.98485,1.9845,1.98485,64700000.0
2008-09-01 18:00:00,1.98495,1.986,1.98475,1.986,164400000.0
2008-09-01 18:01:00,1.98595,1.9861,1.9856,1.9857,517399999.0
2008-09-01 18:02:00,1.9857,1.9857,1.98485,1.9854,365100000.0
2008-09-01 18:03:00,1.9854,1.9854,1.9849,1.9854,222200000.0
2008-09-01 18:04:00,1.9854,1.9854,1.985,1.9854,179800000.0
2008-09-01 18:05:00,1.9854,1.9854,1.9852,1.9854,207900000.0
2008-09-01 18:06:00,1.9855,1.9856,1.9854,1.9854,220699999.0
2008-09-01 18:07:00,1.9854,1.9854,1.9854,1.9854,75599998.0
2008-09-01 18:08:00,1.9854,1.9854,1.9854,1.9854,566999985.0
2008-09-01 18:09:00,1.9854,1.98545,1.9853,1.9854,384299998.0
2008-09-01 18:10:00,1.98545,1.9855,1.9851,1.9851,474499991.0
2008-09-01 18:11:00,1.98485,1.9854,1.9847,1.9848,886599993.0
2008-09-01 18:12:00,1.9846,1.9846,1.9846,1.9846,91300000.0
2008-09-01 18:13:00,1.9846,1.9846,1.9846,1.9846,195300000.0
2008-09-01 18:14:00,1.9846,1.9846,1.9838,1.9845,241300000.0
2008-09-01 18:15:00,1.9845,1.98455,1.9841,1.9845,377100000.0
2008-09-01 18:16:00,1.9845,1.9845,1.9845,1.9845,340200015.0
2008-09-01 18:17:00,1.9845,1.9845,1.9844,1.9845,260200016.0
2008-09-01 18:18:00,1.9845,1.98455,1.9843,1.9844,308199999.0
2008-09-01 18:19:00,1.9844,1.98525,1.9844,1.9848,191999997.0
2008-09-01 18:20:00,1.9847,1.9847,1.9845,1.9846,278300000.0
2008-09-01 18:21:00,1.9846,1.9846,1.9846,1.9846,115200000.0
2008-09-01 18:22:00,1.9846,1.9846,1.9846,1.9846,124200000.0
2008-09-01 18:23:00,1.9846,1.9849,1.9845,1.98455,341400000.0
2008-09-01 18:24:00,1.98455,1.98505,1.9844,1.98485,69500000.0
2008-09-01 18:25:00,1.98485,1.98505,1.9848,1.9849,107300000.0
2008-09-01 18:26:00,1.9849,1.9849,1.9848,1.9849,49900000.0
2008-09-01 18:27:00,1.9849,1.9849,1.9849,1.9849,21500000.0
2008-09-01 18:28:00,1.9849,1.9849,1.98485,1.9849,18500000.0
2008-09-01 18:29:00,1.9849,1.985,1.9848,1.9848,102300000.0
2008-09-01 18:30:00,1.9848,1.9849,1.9845,1.9849,89200000.0
2008-09-01 18:31:00,1.9849,1.9849,1.9842,1.9848,215500000.0
2008-09-01 18:32:00,1.9849,1.9849,1.98475,1.9849,153500000.0
2008-09-01 18:33:00,1.98485,1.98555,1.98485,1.9851,264700000.0
2008-09-01 18:34:00,1.9851,1.9853,1.98505,1.98515,115200000.0
2008-09-01 18:35:00,1.98525,1.98535,1.98505,1.9851,77900000.0
2008-09-01 18:36:00,1.9851,1.98535,1.98505,1.9852,100300000.0
2008-09-01 18:37:00,1.9852,1.9854,1.9851,1.98525,95800000.0
2008-09-01 18:38:00,1.9853,1.9855,1.9853,1.9854,56700000.0
2008-09-01 18:39:00,1.9855,1.9855,1.9852,1.9852,50600000.0
2008-09-01 18:40:00,1.9853,1.98535,1.9852,1.9853,58800000.0
2008-09-01 18:41:00,1.9853,1.9853,1.9852,1.9852,15300000.0
2008-09-01 18:42:00,1.98525,1.9854,1.98525,1.9854,6600000.0
2008-09-01 18:43:00,1.9854,1.9857,1.9854,1.9857,200400005.0
2008-09-01 18:44:00,1.9857,1.9857,1.9856,1.9857,255000015.0
2008-09-01 18:45:00,1.9857,1.9857,1.9856,1.9856,83800004.0
2008-09-01 18:46:00,1.9856,1.9857,1.9856,1.9857,339299997.0
2008-09-01 18:47:00,1.9857,1.9857,1.9856,1.9857,337000000.0
2008-09-01 18:48:00,1.9857,1.9863,1.9857,1.98615,387500008.0
2008-09-01 18:49:00,1.98625,1.9865,1.9862,1.9863,99700000.0
2008-09-01 18:50:00,1.98635,1.9864,1.9862,1.98625,46200000.0
2008-09-01 18:51:00,1.9862,1.98635,1.9858,1.9858,811199998.0
2008-09-01 18:52:00,1.9858,1.9859,1.9855,1.9856,55900000.0
2008-09-01 18:53:00,1.9856,1.9856,1.98555,1.98555,8400000.0
2008-09-01 18:54:00,1.98555,1.9856,1.98555,1.9856,29400000.0
2008-09-01 18:55:00,1.9856,1.9858,1.98545,1.98565,309200015.0
2008-09-01 18:56:00,1.98575,1.98585,1.9857,1.98585,9000000.0
2008-09-01 18:57:00,1.9858,1.9858,1.9855,1.98555,175600000.0
2008-09-01 18:58:00,1.98555,1.9858,1.98555,1.98555,51100000.0
2008-09-01 18:59:00,1.9855,1.9858,1.9855,1.98565,71200000.0
2008-09-01 19:00:00,1.9856,1.98615,1.9855,1.9861,185899999.0
2008-09-01 19:01:00,1.9861,1.9861,1.9856,1.98605,21000000.0
2008-09-01 19:02:00,1.98595,1.98595,1.9856,1.9857,65200000.0
2008-09-01 19:03:00,1.9857,1.9859,1.9856,1.9857,101400000.0
2008-09-01 19:04:00,1.98595,1.9863,1.98595,1.98595,20000000.0
2008-09-01 19:05:00,1.98595,1.98595,1.9856,1.9857,17000000.0
2008-09-01 19:06:00,1.9857,1.9857,1.9856,1.9857,131400000.0
2008-09-01 19:07:00,1.9857,1.9857,1.98465,1.9857,127399999.0
2008-09-01 19:08:00,1.9857,1.9857,1.98505,1.98505,79900000.0
2008-09-01 19:09:00,1.98555,1.9857,1.98505,1.9857,109000000.0
2008-09-01 19:10:00,1.9857,1.9857,1.9856,1.9857,70200002.0
2008-09-01 19:11:00,1.98525,1.98525,1.98505,1.9852,42700000.0
2008-09-01 19:12:00,1.985,1.9857,1.98465,1.9856,425200017.0
2008-09-01 19:13:00,1.9856,1.9856,1.9856,1.9856,129600008.0
2008-09-01 19:14:00,1.9856,1.9856,1.98455,1.98495,740299980.0
2008-09-01 19:15:00,1.98495,1.985,1.98485,1.985,15000000.0
2008-09-01 19:16:00,1.98495,1.9851,1.98485,1.9851,39500000.0
2008-09-01 19:17:00,1.985,1.98515,1.985,1.98505,23600000.0
2008-09-01 19:18:00,1.98505,1.98525,1.98505,1.98525,59700000.0
2008-09-01 19:19:00,1.98526,1.9853,1.98463,1.9853,249800000.0
2008-09-01 19:20:00,1.98505,1.9853,1.98505,1.9853,42700000.0
2008-09-01 19:21:00,1.98515,1.98515,1.9851,1.9851,5600000.0
2008-09-01 19:22:00,1.9851,1.98525,1.9851,1.98525,14700000.0
2008-09-01 19:23:00,1.98525,1.98535,1.98525,1.9853,21000000.0
2008-09-01 19:24:00,1.9853,1.9853,1.98525,1.98525,8400000.0
2008-09-01 19:25:00,1.98525,1.9853,1.98525,1.98525,14700000.0
2008-09-01 19:26:00,1.9852,1.98525,1.9852,1.9852,26600000.0
2008-09-01 19:27:00,1.9853,1.9853,1.9849,1.9849,155499997.0
2008-09-01 19:28:00,1.9851,1.9851,1.985,1.985,204799996.0
2008-09-01 19:29:00,1.9851,1.9851,1.9839,1.98405,327999996.0
2008-09-01 19:30:00,1.984,1.98455,1.98395,1.9841,20800000.0
2008-09-01 19:31:00,1.9841,1.985,1.9841,1.9849,141700001.0
2008-09-01 19:32:00,1.985,1.985,1.9844,1.9844,273800001.0
2008-09-01 19:33:00,1.9844,1.985,1.9843,1.985,79000000.0
2008-09-01 19:34:00,1.9848,1.9848,1.9848,1.9848,49599999.0
2008-09-01 19:35:00,1.9847,1.9849,1.98415,1.9849,149299999.0
2008-09-01 19:36:00,1.985,1.985,1.9843,1.9849,723400018.0
2008-09-01 19:37:00,1.985,1.985,1.9847,1.985,265399998.0
2008-09-01 19:38:00,1.9849,1.9849,1.9847,1.9848,104700000.0
2008-09-01 19:39:00,1.9848,1.9848,1.9847,1.9848,72799999.0
2008-09-01 19:40:00,1.9848,1.9848,1.9848,1.9848,32400000.0
2008-09-01 19:41:00,1.9848,1.9848,1.9848,1.9848,32400000.0
2008-09-01 19:42:00,1.9847,1.9848,1.9847,1.9847,48399998.0
2008-09-01 19:43:00,1.9844,1.985,1.9841,1.9848,288300000.0
2008-09-01 19:44:00,1.9848,1.9849,1.9841,1.9848,124200000.0
2008-09-01 19:45:00,1.9848,1.9848,1.98355,1.9841,113000000.0
2008-09-01 19:46:00,1.9841,1.9841,1.9841,1.9841,5600000.0
2008-09-01 19:47:00,1.98405,1.9841,1.984,1.984,23500000.0
2008-09-01 19:48:00,1.984,1.984,1.984,1.984,2800000.0
2008-09-01 19:49:00,1.984,1.984,1.98395,1.98395,11500000.0
2008-09-01 19:50:00,1.98395,1.98395,1.9839,1.9839,6900000.0
2008-09-01 19:51:00,1.9839,1.9839,1.9839,1.9839,7800000.0
2008-09-01 19:52:00,1.9839,1.9839,1.9839,1.9839,7800000.0
2008-09-01 19:53:00,1.9839,1.9839,1.9839,1.9839,7800000.0
2008-09-01 19:54:00,1.9839,1.9839,1.98375,1.98375,18300000.0
2008-09-01 19:55:00,1.98375,1.9838,1.9837,1.9837,325100012.0
2008-09-01 19:56:00,1.9837,1.9838,1.9837,1.9838,108400003.0
2008-09-01 19:57:00,1.9838,1.98385,1.9837,1.9838,208900011.0
2008-09-01 19:58:00,1.9838,1.98385,1.9837,1.9838,138000005.0
2008-09-01 19:59:00,1.9837,1.9838,1.9837,1.9837,152600003.0
2008-09-01 20:00:00,1.9838,1.9838,1.9838,1.9838,81000005.0
2008-09-01 20:01:00,1.9838,1.9838,1.9838,1.9838,48600003.0
2008-09-01 20:02:00,1.9838,1.9838,1.9838,1.9838,64800004.0
2008-09-01 20:03:00,1.9838,1.9838,1.9837,1.9837,79400002.0
2008-09-01 20:04:00,1.9834,1.9838,1.9834,1.9838,102400002.0
2008-09-01 20:05:00,1.9838,1.9838,1.9838,1.9838,16200001.0
2008-09-01 20:06:00,1.9838,1.9838,1.9838,1.9838,48600003.0
2008-09-01 20:07:00,1.9838,1.9838,1.9838,1.9838,64800004.0
2008-09-01 20:08:00,1.9838,1.9838,1.9838,1.9838,16200001.0
2008-09-01 20:09:00,1.9838,1.9838,1.9837,1.9838,180400007.0
2008-09-01 20:10:00,1.9838,1.9838,1.9837,1.9838,68600003.0
2008-09-01 20:11:00,1.9837,1.9837,1.9837,1.9837,99400002.0
2008-09-01 20:12:00,1.9838,1.9838,1.9837,1.9838,246800014.0
2008-09-01 20:13:00,1.9838,1.9838,1.9838,1.9838,162000010.0
2008-09-01 20:14:00,1.9838,1.9842,1.98375,1.9842,98600002.0
2008-09-01 20:15:00,1.9842,1.9843,1.9842,1.9843,22400000.0
2008-09-01 20:16:00,1.98435,1.98435,1.9843,1.9843,43500000.0
2008-09-01 20:17:00,1.9843,1.9844,1.9843,1.9843,114900003.0
2008-09-01 20:18:00,1.9843,1.9843,1.9841,1.9843,239999996.0
2008-09-01 20:19:00,1.9842,1.9843,1.9842,1.9842,116000000.0
2008-09-01 20:20:00,1.9841,1.9841,1.9841,1.9841,46999998.0
2008-09-01 20:21:00,1.9842,1.9842,1.9842,1.9842,27000000.0
2008-09-01 20:22:00,1.9842,1.9842,1.9842,1.9842,21600000.0
2008-09-01 20:23:00,1.9842,1.9842,1.9842,1.9842,16200000.0
2008-09-01 20:24:00,1.9842,1.9842,1.9842,1.9842,21600000.0
2008-09-01 20:25:00,1.9841,1.9842,1.9841,1.9842,105000000.0
2008-09-01 20:26:00,1.9841,1.9842,1.9841,1.98415,87300000.0
2008-09-01 20:27:00,1.9841,1.98425,1.9841,1.9842,22800000.0
2008-09-01 20:28:00,1.9842,1.9842,1.9842,1.9842,12800000.0
2008-09-01 20:29:00,1.9841,1.98425,1.9841,1.98425,6000000.0
2008-09-01 20:30:00,1.9844,1.9846,1.9844,1.9846,27100000.0
2008-09-01 20:31:00,1.98416,1.98419,1.98383,1.98412,44900000.0
2008-09-01 20:32:00,1.9844,1.9846,1.9844,1.9846,14000000.0
2008-09-01 20:33:00,1.9846,1.9846,1.9844,1.9844,25500000.0
2008-09-01 20:34:00,1.98435,1.98435,1.98435,1.98435,2600000.0
2008-09-01 20:35:00,1.98378,1.98409,1.98347,1.98409,50500000.0
2008-09-01 20:36:00,1.98415,1.98415,1.9835,1.98355,45200000.0
2008-09-01 20:37:00,1.98445,1.98445,1.98445,1.98445,1000000.0
2008-09-01 20:38:00,1.98413,1.98416,1.98346,1.98365,278900000.0
2008-09-01 20:39:00,1.9845,1.9845,1.98445,1.98445,3000000.0
2008-09-01 20:40:00,1.98445,1.98445,1.98445,1.98445,2000000.0
2008-09-01 20:41:00,1.98445,1.9845,1.9844,1.9845,5000000.0
2008-09-01 20:42:00,1.98455,1.98455,1.98455,1.98455,3000000.0
2008-09-01 20:43:00,1.98455,1.9848,1.98455,1.9848,5000000.0
2008-09-01 20:44:00,1.98475,1.98475,1.98455,1.9847,7000000.0
2008-09-01 20:45:00,1.9846,1.9849,1.9845,1.98475,13000000.0
2008-09-01 20:46:00,1.9847,1.9847,1.9845,1.9845,7000000.0
2008-09-01 20:47:00,1.98455,1.98465,1.98455,1.98465,3000000.0
2008-09-01 20:48:00,1.9846,1.9846,1.9846,1.9846,1000000.0
2008-09-01 20:49:00,1.98441,1.98441,1.98309,1.98437,118700000.0
2008-09-01 20:50:00,1.98465,1.98465,1.98465,1.98465,1000000.0
2008-09-01 20:51:00,1.9847,1.9847,1.9847,1.9847,1000000.0
2008-09-01 20:52:00,1.98475,1.98475,1.98346,1.98397,157900000.0
2008-09-01 20:53:00,1.98438,1.98438,1.98326,1.98413,103000000.0
2008-09-01 20:54:00,1.98465,1.98485,1.98465,1.98475,6000000.0
2008-09-01 20:55:00,1.9847,1.9847,1.98465,1.98465,2000000.0
2008-09-01 20:56:00,1.9834,1.98455,1.9834,1.98415,60600000.0
2008-09-01 20:57:00,1.9848,1.9848,1.98465,1.9847,3000000.0
2008-09-01 20:58:00,1.98466,1.98466,1.98335,1.98442,79600000.0
2008-09-01 20:59:00,1.9846,1.9846,1.9846,1.9846,6400000.0
2008-09-01 21:00:00,1.9847,1.9847,1.9846,1.9847,51200000.0
2008-09-01 21:01:00,1.98475,1.9857,1.98475,1.9857,24600000.0
2008-09-01 21:02:00,1.9857,1.9857,1.9847,1.9847,13500000.0
2008-09-01 21:03:00,1.9849,1.9853,1.9849,1.98515,15200000.0
2008-09-01 21:04:00,1.98515,1.98515,1.985,1.985,3600000.0
2008-09-01 21:05:00,1.9851,1.98515,1.985,1.98515,10800000.0
2008-09-01 21:06:00,1.98555,1.9857,1.98555,1.9857,3000000.0
2008-09-01 21:07:00,1.9857,1.9857,1.9857,1.9857,5000000.0
2008-09-01 21:08:00,1.9857,1.9857,1.9857,1.9857,11000000.0
2008-09-01 21:09:00,1.9857,1.9857,1.9857,1.9857,5000000.0
2008-09-01 21:10:00,1.9857,1.9857,1.9857,1.9857,3000000.0
2008-09-01 21:11:00,1.9857,1.9857,1.9856,1.9857,5100000.0
2008-09-01 21:12:00,1.9857,1.9857,1.9857,1.9857,1000000.0
2008-09-01 21:13:00,1.9858,1.98595,1.9857,1.9857,15500000.0
2008-09-01 21:14:00,1.9857,1.9857,1.9857,1.9857,9000000.0
2008-09-01 21:15:00,1.9857,1.9857,1.9857,1.9857,4200000.0
2008-09-01 21:16:00,1.9857,1.9857,1.9857,1.9857,4200000.0
2008-09-01 21:17:00,1.9857,1.9857,1.9857,1.9857,4200000.0
2008-09-01 21:18:00,1.9857,1.9857,1.9857,1.9857,10500000.0
2008-09-01 21:19:00,1.9856,1.9857,1.9856,1.9857,5200000.0
2008-09-01 21:20:00,1.9857,1.9857,1.9857,1.9857,4200000.0
2008-09-01 21:21:00,1.9857,1.9857,1.98545,1.98545,6800000.0
2008-09-01 21:22:00,1.9857,1.9857,1.9857,1.9857,6300000.0
2008-09-01 21:23:00,1.9855,1.9857,1.9852,1.9857,14900000.0
2008-09-01 21:24:00,1.9852,1.9852,1.9851,1.9851,5600000.0
2008-09-01 21:25:00,1.9851,1.9852,1.98495,1.9851,5800000.0
2008-09-01 21:26:00,1.9851,1.9857,1.9851,1.9857,7300000.0
2008-09-01 21:27:00,1.9857,1.9857,1.9857,1.9857,10500000.0
2008-09-01 21:28:00,1.9857,1.9857,1.9857,1.9857,4200000.0
2008-09-01 21:29:00,1.9857,1.9857,1.9852,1.9857,21300000.0
2008-09-01 21:30:00,1.9857,1.9857,1.98505,1.98505,33000000.0
2008-09-01 21:31:00,1.9852,1.9854,1.9851,1.9851,82000000.0
2008-09-01 21:32:00,1.9851,1.98555,1.98505,1.9852,47100000.0
2008-09-01 21:33:00,1.9851,1.98555,1.985,1.98505,149300001.0
2008-09-01 21:34:00,1.9852,1.98555,1.98495,1.9852,146300000.0
2008-09-01 21:35:00,1.9851,1.9857,1.9848,1.9848,80900000.0
2008-09-01 21:36:00,1.985,1.985,1.9849,1.9849,139500000.0
2008-09-01 21:37:00,1.985,1.985,1.9849,1.9849,95800000.0
2008-09-01 21:38:00,1.9849,1.9851,1.9849,1.985,84100000.0
2008-09-01 21:39:00,1.985,1.985,1.985,1.985,3100000.0
2008-09-01 21:40:00,1.985,1.98505,1.985,1.98505,15700000.0
2008-09-01 21:41:00,1.98505,1.98505,1.985,1.985,11800000.0
2008-09-01 21:42:00,1.985,1.9851,1.9849,1.9849,37200000.0
2008-09-01 21:43:00,1.985,1.985,1.9849,1.9849,24500000.0
2008-09-01 21:44:00,1.985,1.985,1.9849,1.9849,24500000.0
2008-09-01 21:45:00,1.985,1.9851,1.9849,1.985,64500000.0
2008-09-01 21:46:00,1.985,1.985,1.985,1.985,5100000.0
2008-09-01 21:47:00,1.98495,1.98515,1.98495,1.98515,10800000.0
2008-09-01 21:48:00,1.9852,1.98525,1.98505,1.9851,8000000.0
2008-09-01 21:49:00,1.985,1.9851,1.985,1.985,3000000.0
2008-09-01 21:50:00,1.98495,1.98495,1.98495,1.98495,1000000.0
2008-09-01 21:51:00,1.9851,1.9851,1.985,1.985,2000000.0
2008-09-01 21:52:00,1.9851,1.9851,1.98495,1.98495,2000000.0
2008-09-01 21:53:00,1.985,1.9852,1.98485,1.98485,46399999.0
2008-09-01 21:54:00,1.98495,1.98515,1.98495,1.98515,13800000.0
2008-09-01 21:55:00,1.98515,1.98535,1.98515,1.9853,7000000.0
2008-09-01 21:56:00,1.9853,1.9853,1.98515,1.98515,7000000.0
2008-09-01 21:57:00,1.98525,1.98525,1.98495,1.98515,26900000.0
2008-09-01 21:58:00,1.9852,1.9852,1.9852,1.9852,3000000.0
2008-09-01 21:59:00,1.9853,1.98545,1.9852,1.9853,9200000.0
2008-09-01 22:00:00,1.9853,1.9853,1.9853,1.9853,2000000.0
2008-09-01 22:01:00,1.9853,1.9853,1.9852,1.9852,26400000.0
2008-09-01 22:02:00,1.9852,1.9852,1.9852,1.9852,21600000.0
2008-09-01 22:03:00,1.9849,1.9852,1.9849,1.9852,135100000.0
2008-09-01 22:04:00,1.9852,1.9852,1.9842,1.9842,61400001.0
2008-09-01 22:05:00,1.9843,1.98475,1.9843,1.98475,6000000.0
2008-09-01 22:06:00,1.9849,1.9849,1.9849,1.9849,2100000.0
2008-09-01 22:07:00,1.9851,1.9852,1.9851,1.9852,32400000.0
2008-09-01 22:08:00,1.9852,1.9852,1.9852,1.9852,10800000.0
2008-09-01 22:09:00,1.9852,1.9852,1.9852,1.9852,10800000.0
2008-09-01 22:10:00,1.9852,1.9852,1.9852,1.9852,43700000.0
2008-09-01 22:11:00,1.98525,1.98535,1.9852,1.9852,35900000.0
2008-09-01 22:12:00,1.9852,1.9852,1.9852,1.9852,21600000.0
2008-09-01 22:13:00,1.9852,1.9852,1.9852,1.9852,32400000.0
2008-09-01 22:14:00,1.9852,1.9852,1.9852,1.9852,43200000.0
2008-09-01 22:15:00,1.98436,1.9848,1.98435,1.9848,24700000.0
2008-09-01 22:16:00,1.9852,1.9852,1.9852,1.9852,43200000.0
2008-09-01 22:17:00,1.9852,1.9852,1.9852,1.9852,43200000.0
2008-09-01 22:18:00,1.98468,1.98468,1.98419,1.9844,6800000.0
2008-09-01 22:19:00,1.9852,1.9852,1.9852,1.9852,10800000.0
2008-09-01 22:20:00,1.9851,1.9853,1.9851,1.9853,13800000.0
2008-09-01 22:21:00,1.9853,1.9853,1.9853,1.9853,2000000.0
2008-09-01 22:22:00,1.9851,1.9853,1.985,1.9852,83200000.0
2008-09-01 22:23:00,1.9852,1.9852,1.9852,1.9852,32400000.0
2008-09-01 22:24:00,1.9852,1.9852,1.985,1.985,77600001.0
2008-09-01 22:25:00,1.9851,1.9852,1.9848,1.9848,108700000.0
2008-09-01 22:26:00,1.985,1.9852,1.98465,1.98465,239200000.0
2008-09-01 22:27:00,1.98465,1.9852,1.98465,1.9852,30500000.0
2008-09-01 22:28:00,1.9851,1.9852,1.9849,1.985,172800001.0
2008-09-01 22:29:00,1.985,1.98525,1.9848,1.9851,261700002.0
2008-09-01 22:30:00,1.98495,1.9852,1.9848,1.9852,164400002.0
2008-09-01 22:31:00,1.9852,1.9852,1.9844,1.9852,159700000.0
2008-09-01 22:32:00,1.98535,1.9855,1.98535,1.9855,4000000.0
2008-09-01 22:33:00,1.9856,1.9856,1.9845,1.98495,105100000.0
2008-09-01 22:34:00,1.9849,1.9849,1.9849,1.9849,6300000.0
2008-09-01 22:35:00,1.9849,1.985,1.9842,1.9842,53060800.0
2008-09-01 22:36:00,1.9844,1.98475,1.9837,1.9837,59600000.0
2008-09-01 22:37:00,1.9837,1.9844,1.9835,1.9844,17100000.0
2008-09-01 22:38:00,1.9844,1.9844,1.984,1.984,5200000.0
2008-09-01 22:39:00,1.9841,1.9841,1.9841,1.9841,9000000.0
2008-09-01 22:40:00,1.9841,1.9841,1.9841,1.9841,4000000.0
2008-09-01 22:41:00,1.9841,1.9841,1.98355,1.9837,189300000.0
2008-09-01 22:42:00,1.9837,1.98425,1.9833,1.9837,96000000.0
2008-09-01 22:43:00,1.9837,1.98395,1.9827,1.98355,180600000.0
2008-09-01 22:44:00,1.9833,1.9837,1.98315,1.9837,160600000.0
2008-09-01 22:45:00,1.9837,1.9837,1.9837,1.9837,2000000.0
2008-09-01 22:46:00,1.9837,1.9839,1.9829,1.983,191800000.0
2008-09-01 22:47:00,1.98305,1.9841,1.9824,1.9837,223900000.0
2008-09-01 22:48:00,1.98355,1.98395,1.98355,1.98395,139000000.0
2008-09-01 22:49:00,1.9841,1.9841,1.98355,1.9836,48200000.0
2008-09-01 22:50:00,1.9836,1.98395,1.98355,1.98355,120400000.0
2008-09-01 22:51:00,1.98355,1.98395,1.9828,1.9828,72400000.0
2008-09-01 22:52:00,1.983,1.9841,1.9828,1.9841,73199999.0
2008-09-01 22:53:00,1.9837,1.9837,1.98285,1.983,88800000.0
2008-09-01 22:54:00,1.9829,1.983,1.9829,1.983,80500000.0
2008-09-01 22:55:00,1.9832,1.9832,1.98315,1.98315,3000000.0
2008-09-01 22:56:00,1.98315,1.9838,1.9828,1.9836,95600000.0
2008-09-01 22:57:00,1.9836,1.98375,1.9836,1.98365,25600000.0
2008-09-01 22:58:00,1.9838,1.984,1.9837,1.9837,5800000.0
2008-09-01 22:59:00,1.9837,1.98395,1.9836,1.98375,38900000.0
2008-09-01 23:00:00,1.9837,1.9837,1.9837,1.9837,97700000.0
2008-09-01 23:01:00,1.98362,1.98367,1.98322,1.98367,43500000.0
2008-09-01 23:02:00,1.98337,1.98349,1.98319,1.98319,30500000.0
2008-09-01 23:03:00,1.98323,1.98338,1.98299,1.98335,43200000.0
2008-09-01 23:04:00,1.98323,1.98351,1.98315,1.98339,28100000.0
2008-09-01 23:05:00,1.9837,1.9838,1.9837,1.9837,35200000.0
2008-09-01 23:06:00,1.9837,1.98395,1.9836,1.98395,43000000.0
2008-09-01 23:07:00,1.984,1.9842,1.984,1.9842,46100000.0
2008-09-01 23:08:00,1.98417,1.98447,1.98388,1.98418,348800000.0
2008-09-01 23:09:00,1.9842,1.9842,1.9842,1.9842,22500000.0
2008-09-01 23:10:00,1.9842,1.98425,1.9842,1.98425,12700000.0
2008-09-01 23:11:00,1.9842,1.9842,1.9842,1.9842,10800000.0
2008-09-01 23:12:00,1.9842,1.9842,1.984,1.9842,80799999.0
2008-09-01 23:13:00,1.9842,1.9842,1.9842,1.9842,10800000.0
2008-09-01 23:14:00,1.9833,1.9833,1.98285,1.98313,12600000.0
2008-09-01 23:15:00,1.9842,1.9842,1.9837,1.9839,325999996.0
2008-09-01 23:16:00,1.9839,1.9839,1.9834,1.9834,68300000.0
2008-09-01 23:17:00,1.9839,1.9839,1.9833,1.9833,168800002.0
2008-09-01 23:18:00,1.9836,1.9836,1.9822,1.9826,222000003.0
2008-09-01 23:19:00,1.9826,1.9827,1.9824,1.9826,107700000.0
2008-09-01 23:20:00,1.9827,1.9828,1.9826,1.9827,156900000.0
2008-09-01 23:21:00,1.9826,1.9827,1.9826,1.9827,36600000.0
2008-09-01 23:22:00,1.9825,1.9829,1.98245,1.9829,37200000.0
2008-09-01 23:23:00,1.9827,1.98285,1.98235,1.98245,71000001.0
2008-09-01 23:24:00,1.9825,1.9825,1.9824,1.9825,43200000.0
2008-09-01 23:25:00,1.9824,1.9825,1.9823,1.9823,56800000.0
2008-09-01 23:26:00,1.98238,1.9824,1.98205,1.98238,215600000.0
2008-09-01 23:27:00,1.98237,1.98279,1.98237,1.98246,220000000.0
2008-09-01 23:28:00,1.9823,1.9825,1.9823,1.9825,35200000.0
2008-09-01 23:29:00,1.98253,1.98253,1.98203,1.98226,29800000.0
2008-09-01 23:30:00,1.9826,1.98265,1.98255,1.98255,72500000.0
2008-09-01 23:31:00,1.98242,1.98277,1.98227,1.98262,242100000.0
2008-09-01 23:32:00,1.9824,1.9824,1.9824,1.9824,10800000.0
2008-09-01 23:33:00,1.9823,1.9824,1.9823,1.9824,23600000.0
2008-09-01 23:34:00,1.98238,1.98258,1.98235,1.98235,21600000.0
2008-09-01 23:35:00,1.98255,1.9826,1.9824,1.9825,117600000.0
2008-09-01 23:36:00,1.98255,1.98255,1.9824,1.9825,49200000.0
2008-09-01 23:37:00,1.9825,1.9826,1.9825,1.9826,49200000.0
2008-09-01 23:38:00,1.98258,1.98277,1.98257,1.9826,32800000.0
2008-09-01 23:39:00,1.98255,1.9828,1.9825,1.9827,67600000.0
2008-09-01 23:40:00,1.9828,1.9828,1.9828,1.9828,10800000.0
2008-09-01 23:41:00,1.98317,1.98319,1.98267,1.98267,38600000.0
2008-09-01 23:42:00,1.98264,1.98304,1.98239,1.983,199700000.0
2008-09-01 23:43:00,1.98285,1.98285,1.9828,1.9828,13600000.0
2008-09-01 23:44:00,1.9827,1.98297,1.98263,1.98297,57000000.0
2008-09-01 23:45:00,1.9829,1.9829,1.9829,1.9829,10800000.0
2008-09-01 23:46:00,1.98266,1.98294,1.98266,1.98293,25400000.0
2008-09-01 23:47:00,1.9828,1.9828,1.9828,1.9828,10800000.0
2008-09-01 23:48:00,1.983,1.983,1.983,1.983,1000000.0
2008-09-01 23:49:00,1.98255,1.9829,1.98255,1.9828,23700000.0
2008-09-01 23:50:00,1.9827,1.9829,1.9827,1.9829,34500000.0
2008-09-01 23:51:00,1.9831,1.9831,1.9829,1.9829,13700000.0
2008-09-01 23:52:00,1.9829,1.9829,1.9829,1.9829,10800000.0
2008-09-01 23:53:00,1.98305,1.9832,1.98225,1.9829,119600000.0
2008-09-01 23:54:00,1.98296,1.98304,1.98224,1.98226,57600000.0
2008-09-01 23:55:00,1.9829,1.9829,1.9829,1.9829,21600000.0
2008-09-01 23:56:00,1.98181,1.98286,1.98171,1.98283,7000000.0
2008-09-01 23:57:00,1.983,1.983,1.9829,1.9829,43200000.0
2008-09-01 23:58:00,1.9828,1.9831,1.9819,1.9821,206100000.0
2008-09-01 23:59:00,1.9823,1.98365,1.9823,1.98365,344700001.0
2008-09-02 00:00:00,1.9837,1.9837,1.9835,1.9835,14800000.0
2008-09-02 00:01:00,1.9835,1.9837,1.9834,1.9836,61500000.0
2008-09-02 00:02:00,1.9836,1.9836,1.9836,1.9836,10800000.0
2008-09-02 00:03:00,1.9836,1.9836,1.9836,1.9836,270000000.0
2008-09-02 00:04:00,1.9836,1.9836,1.9836,1.9836,54000000.0
2008-09-02 00:05:00,1.9836,1.9836,1.9836,1.9836,183600000.0
2008-09-02 00:06:00,1.9836,1.98365,1.9836,1.9836,77500000.0
2008-09-02 00:07:00,1.9836,1.9838,1.9836,1.9837,64800000.0
2008-09-02 00:08:00,1.98375,1.98385,1.9834,1.9835,31700000.0
2008-09-02 00:09:00,1.9836,1.9842,1.98325,1.9835,57800000.0
2008-09-02 00:10:00,1.9836,1.9839,1.98325,1.9834,45200000.0
2008-09-02 00:11:00,1.9834,1.9834,1.98275,1.983,58400000.0
2008-09-02 00:12:00,1.9831,1.9831,1.982,1.9822,264000003.0
2008-09-02 00:13:00,1.9823,1.9824,1.9823,1.9823,75600000.0
2008-09-02 00:14:00,1.9823,1.9823,1.9817,1.9817,342799999.0
2008-09-02 00:15:00,1.9823,1.9823,1.98,1.98,687599999.0
2008-09-02 00:16:00,1.98,1.98,1.9784,1.9788,530999999.0
2008-09-02 00:17:00,1.9788,1.9788,1.9784,1.9787,608200001.0
2008-09-02 00:18:00,1.9788,1.9792,1.9784,1.979,151899999.0
2008-09-02 00:19:00,1.979,1.979,1.9784,1.9784,148300003.0
2008-09-02 00:20:00,1.9784,1.9784,1.9784,1.9784,194400000.0
2008-09-02 00:21:00,1.9784,1.9784,1.9779,1.9784,336400000.0
2008-09-02 00:22:00,1.9784,1.9784,1.9784,1.9784,151200000.0
2008-09-02 00:23:00,1.9784,1.9784,1.977,1.977,167600000.0
2008-09-02 00:24:00,1.977,1.9774,1.977,1.9771,57800000.0
2008-09-02 00:25:00,1.977,1.9774,1.977,1.9771,160200000.0
2008-09-02 00:26:00,1.9774,1.9774,1.97575,1.9759,221800000.0
2008-09-02 00:27:00,1.9759,1.9759,1.9755,1.9755,150400000.0
2008-09-02 00:28:00,1.9756,1.9756,1.9707,1.9718,216500000.0
2008-09-02 00:29:00,1.9718,1.9718,1.96775,1.96855,388700000.0
2008-09-02 00:30:00,1.9686,1.9712,1.96815,1.9705,159700000.0
2008-09-02 00:31:00,1.9705,1.9708,1.9704,1.9706,63200000.0
2008-09-02 00:32:00,1.9706,1.9706,1.9706,1.9706,12000000.0
2008-09-02 00:33:00,1.9706,1.9709,1.9706,1.9709,28100000.0
2008-09-02 00:34:00,1.9709,1.9709,1.9696,1.97,386100001.0
2008-09-02 00:35:00,1.97,1.97,1.9696,1.96985,237000001.0
2008-09-02 00:36:00,1.9699,1.97005,1.96925,1.9695,288700000.0
2008-09-02 00:37:00,1.9695,1.9701,1.9693,1.9701,208300000.0
2008-09-02 00:38:00,1.9701,1.9712,1.9701,1.9711,117200000.0
2008-09-02 00:39:00,1.9712,1.9715,1.971,1.9715,71200000.0
2008-09-02 00:40:00,1.9715,1.9715,1.9711,1.9712,81900000.0
2008-09-02 00:41:00,1.9712,1.97135,1.9712,1.9713,34400001.0
2008-09-02 00:42:00,1.97065,1.97127,1.97049,1.97127,71400000.0
2008-09-02 00:43:00,1.9713,1.9716,1.9709,1.971,221800002.0
2008-09-02 00:44:00,1.97135,1.9726,1.97075,1.9725,151700001.0
2008-09-02 00:45:00,1.9724,1.9731,1.9724,1.9731,85700000.0
2008-09-02 00:46:00,1.9731,1.9731,1.9729,1.9729,18200001.0
2008-09-02 00:47:00,1.9729,1.9737,1.9727,1.9736,114000000.0
2008-09-02 00:48:00,1.9737,1.9739,1.9735,1.9738,93100000.0
2008-09-02 00:49:00,1.9739,1.9741,1.9737,1.974,112500000.0
2008-09-02 00:50:00,1.974,1.9749,1.974,1.9749,65900000.0
2008-09-02 00:51:00,1.9749,1.975,1.9748,1.9748,88000000.0
2008-09-02 00:52:00,1.9749,1.9749,1.9742,1.9747,77800000.0
2008-09-02 00:53:00,1.9747,1.9747,1.9746,1.9747,62700000.0
2008-09-02 00:54:00,1.9747,1.9747,1.9747,1.9747,54000000.0
2008-09-02 00:55:00,1.9747,1.9747,1.9739,1.974,102300000.0
2008-09-02 00:56:00,1.9739,1.9743,1.9739,1.9743,32100000.0
2008-09-02 00:57:00,1.9742,1.9742,1.97315,1.9736,64600000.0
2008-09-02 00:58:00,1.9736,1.9739,1.9736,1.9739,12000000.0
2008-09-02 00:59:00,1.9739,1.9739,1.9736,1.9736,13800000.0
2008-09-02 01:00:00,1.9736,1.9736,1.9736,1.9736,110700000.0
2008-09-02 01:01:00,1.9736,1.9736,1.9736,1.9736,48600000.0
2008-09-02 01:02:00,1.9736,1.9736,1.9736,1.9736,64800000.0
2008-09-02 01:03:00,1.9736,1.9738,1.9736,1.9736,46100001.0
2008-09-02 01:04:00,1.9735,1.9735,1.9731,1.9734,71500000.0
2008-09-02 01:05:00,1.9735,1.9741,1.9734,1.9739,98600000.0
2008-09-02 01:06:00,1.9738,1.9739,1.9733,1.9735,139300000.0
2008-09-02 01:07:00,1.9736,1.9743,1.9736,1.97385,175200000.0
2008-09-02 01:08:00,1.9739,1.9742,1.9737,1.974,78500000.0
2008-09-02 01:09:00,1.9739,1.974,1.9737,1.9738,146700001.0
2008-09-02 01:10:00,1.9738,1.9742,1.9738,1.9742,47900000.0
2008-09-02 01:11:00,1.9742,1.9742,1.9741,1.9741,39100000.0
2008-09-02 01:12:00,1.9741,1.9741,1.9741,1.9741,25200000.0
2008-09-02 01:13:00,1.9741,1.9741,1.9741,1.9741,21000000.0
2008-09-02 01:14:00,1.9741,1.9741,1.9734,1.9741,16900000.0
2008-09-02 01:15:00,1.9741,1.9741,1.9741,1.9741,16800000.0
2008-09-02 01:16:00,1.9741,1.9741,1.9741,1.9741,4200000.0
2008-09-02 01:17:00,1.9741,1.9741,1.9741,1.9741,18900000.0
2008-09-02 01:18:00,1.9741,1.97455,1.9741,1.9744,56600000.0
2008-09-02 01:19:00,1.9746,1.9748,1.9744,1.9744,86400000.0
2008-09-02 01:20:00,1.9744,1.9744,1.9744,1.9744,52200000.0
2008-09-02 01:21:00,1.9744,1.9744,1.9744,1.9744,81000000.0
2008-09-02 01:22:00,1.9735,1.9744,1.9727,1.9729,125600000.0
2008-09-02 01:23:00,1.9728,1.9728,1.9718,1.9718,135600000.0
2008-09-02 01:24:00,1.9725,1.9725,1.97,1.971,345900000.0
2008-09-02 01:25:00,1.971,1.971,1.971,1.971,86400000.0
2008-09-02 01:26:00,1.971,1.97115,1.9708,1.9711,319700001.0
2008-09-02 01:27:00,1.9713,1.9715,1.9713,1.9715,100900001.0
2008-09-02 01:28:00,1.9709,1.97108,1.97056,1.97108,24400000.0
2008-09-02 01:29:00,1.9715,1.9716,1.9712,1.9714,20200000.0
2008-09-02 01:30:00,1.9715,1.9716,1.97075,1.9712,202899999.0
2008-09-02 01:31:00,1.9713,1.9713,1.97045,1.9707,132600000.0
2008-09-02 01:32:00,1.9707,1.9712,1.9707,1.9712,104400000.0
2008-09-02 01:33:00,1.9714,1.9716,1.9714,1.9716,141100000.0
2008-09-02 01:34:00,1.9716,1.9718,1.9716,1.9718,201600000.0
2008-09-02 01:35:00,1.9718,1.9718,1.9716,1.9718,169300001.0
2008-09-02 01:36:00,1.9718,1.9718,1.9714,1.9714,53599999.0
2008-09-02 01:37:00,1.9715,1.9715,1.9715,1.9715,3000000.0
2008-09-02 01:38:00,1.9714,1.9715,1.9714,1.9715,66100000.0
2008-09-02 01:39:00,1.9715,1.972,1.9714,1.9718,293200002.0
2008-09-02 01:40:00,1.9718,1.9726,1.9718,1.9726,237200001.0
2008-09-02 01:41:00,1.97141,1.97182,1.97114,1.9715,178600000.0
2008-09-02 01:42:00,1.97154,1.97175,1.97106,1.97142,124900000.0
2008-09-02 01:43:00,1.97137,1.97195,1.97126,1.97173,69400000.0
2008-09-02 01:44:00,1.97168,1.9719,1.97147,1.97182,46500000.0
2008-09-02 01:45:00,1.9726,1.9726,1.9725,1.9725,25600000.0
2008-09-02 01:46:00,1.9725,1.9727,1.9724,1.9727,20500000.0
2008-09-02 01:47:00,1.97275,1.97275,1.9725,1.9725,26000000.0
2008-09-02 01:48:00,1.97255,1.97305,1.97235,1.9727,61700000.0
2008-09-02 01:49:00,1.9726,1.9727,1.9725,1.9725,28800000.0
2008-09-02 01:50:00,1.9727,1.973,1.97235,1.97285,326100000.0
2008-09-02 01:51:00,1.9728,1.9732,1.9727,1.97295,68700002.0
2008-09-02 01:52:00,1.9729,1.97315,1.9727,1.9728,34000000.0
2008-09-02 01:53:00,1.97285,1.9729,1.9728,1.97285,25400000.0
2008-09-02 01:54:00,1.9729,1.97305,1.9729,1.973,11200000.0
2008-09-02 01:55:00,1.9729,1.9735,1.9729,1.9732,292300000.0
2008-09-02 01:56:00,1.9732,1.974,1.9732,1.9739,167200000.0
2008-09-02 01:57:00,1.9739,1.9741,1.9738,1.974,161700000.0
2008-09-02 01:58:00,1.974,1.9741,1.9737,1.9737,58700000.0
2008-09-02 01:59:00,1.9737,1.97415,1.9737,1.97415,47500000.0
2008-09-02 02:00:00,1.9742,1.9744,1.97415,1.9744,24800000.0
2008-09-02 02:01:00,1.97495,1.9751,1.9736,1.9738,27900000.0
2008-09-02 02:02:00,1.9738,1.9741,1.9738,1.9741,37300000.0
2008-09-02 02:03:00,1.9741,1.9742,1.9741,1.9742,70500000.0
2008-09-02 02:04:00,1.97415,1.9742,1.97395,1.97395,15000000.0
2008-09-02 02:05:00,1.9739,1.97405,1.9739,1.97405,45200000.0
2008-09-02 02:06:00,1.9741,1.9745,1.9741,1.9745,106100000.0
2008-09-02 02:07:00,1.9745,1.9745,1.9744,1.9744,13800000.0
2008-09-02 02:08:00,1.9744,1.9749,1.9743,1.9749,40200000.0
2008-09-02 02:09:00,1.9749,1.9749,1.9747,1.9747,21300000.0
2008-09-02 02:10:00,1.9747,1.9747,1.9745,1.9746,26200000.0
2008-09-02 02:11:00,1.9746,1.9747,1.9744,1.9744,181500005.0
2008-09-02 02:12:00,1.9744,1.9746,1.9743,1.9745,212400010.0
2008-09-02 02:13:00,1.9746,1.9749,1.9746,1.9746,25400000.0
2008-09-02 02:14:00,1.9744,1.97455,1.9744,1.9745,114899999.0
2008-09-02 02:15:00,1.9744,1.9746,1.9744,1.9746,112100000.0
2008-09-02 02:16:00,1.9746,1.9746,1.9745,1.9745,14000000.0
2008-09-02 02:17:00,1.9745,1.9747,1.9744,1.9745,146200000.0
2008-09-02 02:18:00,1.9745,1.9747,1.9745,1.9746,211599999.0
2008-09-02 02:19:00,1.9748,1.9748,1.97445,1.9748,251399998.0
2008-09-02 02:20:00,1.9748,1.9748,1.97445,1.97445,58400000.0
2008-09-02 02:21:00,1.97455,1.97455,1.9743,1.9745,78100000.0
2008-09-02 02:22:00,1.9745,1.97475,1.9745,1.9747,180000000.0
2008-09-02 02:23:00,1.9748,1.975,1.9747,1.97475,234500000.0
2008-09-02 02:24:00,1.97475,1.9748,1.9746,1.9746,408800000.0
2008-09-02 02:25:00,1.9746,1.9746,1.9741,1.9743,135000000.0
2008-09-02 02:26:00,1.9744,1.9751,1.9744,1.975,58500000.0
2008-09-02 02:27:00,1.975,1.9752,1.975,1.9751,34600000.0
2008-09-02 02:28:00,1.97515,1.9754,1.97515,1.9752,46700000.0
2008-09-02 02:29:00,1.97525,1.97535,1.9752,1.9752,41800000.0
2008-09-02 02:30:00,1.9752,1.9752,1.9752,1.9752,10200000.0
2008-09-02 02:31:00,1.9752,1.9752,1.9752,1.9752,26200000.0
2008-09-02 02:32:00,1.9752,1.9753,1.9752,1.9753,18400000.0
2008-09-02 02:33:00,1.9752,1.97575,1.97505,1.9756,69300000.0
2008-09-02 02:34:00,1.97555,1.97595,1.97555,1.9759,35100000.0
2008-09-02 02:35:00,1.97595,1.9761,1.9756,1.976,50700000.0
2008-09-02 02:36:00,1.97595,1.9768,1.9759,1.97655,103500000.0
2008-09-02 02:37:00,1.97655,1.9772,1.97615,1.9767,270500000.0
2008-09-02 02:38:00,1.9767,1.97715,1.9767,1.97695,207900000.0
2008-09-02 02:39:00,1.977,1.9771,1.9768,1.9768,118400000.0
2008-09-02 02:40:00,1.9768,1.9773,1.9768,1.977,71000000.0
2008-09-02 02:41:00,1.977,1.97705,1.977,1.97705,34400000.0
2008-09-02 02:42:00,1.9771,1.97725,1.977,1.97725,98400000.0
2008-09-02 02:43:00,1.9772,1.9774,1.9767,1.97675,262500000.0
2008-09-02 02:44:00,1.9767,1.977,1.9766,1.9769,97500000.0
2008-09-02 02:45:00,1.97655,1.97685,1.97655,1.9767,50900000.0
2008-09-02 02:46:00,1.9767,1.97675,1.9767,1.9767,7600000.0
2008-09-02 02:47:00,1.9767,1.9767,1.9767,1.9767,4000000.0
2008-09-02 02:48:00,1.9767,1.9768,1.97655,1.97665,83400000.0
2008-09-02 02:49:00,1.9767,1.97735,1.9767,1.9771,56400000.0
2008-09-02 02:50:00,1.9771,1.97775,1.9771,1.97775,51200000.0
2008-09-02 02:51:00,1.9778,1.9781,1.9776,1.9777,170300002.0
2008-09-02 02:52:00,1.9777,1.9777,1.9776,1.9776,237600002.0
2008-09-02 02:53:00,1.9776,1.9776,1.97685,1.977,182600000.0
2008-09-02 02:54:00,1.977,1.9774,1.977,1.9772,175700000.0
2008-09-02 02:55:00,1.9773,1.9779,1.977,1.97775,228200000.0
2008-09-02 02:56:00,1.9778,1.97795,1.97775,1.97795,34100000.0
2008-09-02 02:57:00,1.97795,1.97795,1.9778,1.9778,22400000.0
2008-09-02 02:58:00,1.9777,1.978,1.9776,1.97785,64100000.0
2008-09-02 02:59:00,1.97785,1.9791,1.9778,1.9784,154200000.0
2008-09-02 03:00:00,1.9785,1.979,1.9785,1.979,83600000.0
2008-09-02 03:01:00,1.9789,1.979,1.97815,1.979,250100000.0
2008-09-02 03:02:00,1.979,1.979,1.97775,1.9779,103600000.0
2008-09-02 03:03:00,1.97785,1.97805,1.9777,1.9777,44800000.0
2008-09-02 03:04:00,1.9777,1.9779,1.9777,1.9779,79000000.0
2008-09-02 03:05:00,1.9779,1.9779,1.9777,1.9777,13200000.0
2008-09-02 03:06:00,1.9777,1.9781,1.9773,1.9777,44800000.0
2008-09-02 03:07:00,1.97765,1.97765,1.9772,1.9773,58900000.0
2008-09-02 03:08:00,1.9773,1.9773,1.9773,1.9773,24000000.0
2008-09-02 03:09:00,1.9773,1.9774,1.9773,1.9773,27000000.0
2008-09-02 03:10:00,1.9773,1.9773,1.9773,1.9773,18000000.0
2008-09-02 03:11:00,1.9773,1.9773,1.9761,1.97665,52900000.0
2008-09-02 03:12:00,1.9766,1.97665,1.9766,1.9766,384100000.0
2008-09-02 03:13:00,1.9766,1.9766,1.9766,1.9766,151200000.0
2008-09-02 03:14:00,1.9766,1.9766,1.9756,1.9756,230600000.0
2008-09-02 03:15:00,1.9756,1.9764,1.9755,1.9756,122700000.0
2008-09-02 03:16:00,1.9756,1.9762,1.9756,1.9762,78200000.0
2008-09-02 03:17:00,1.9762,1.9762,1.9762,1.9762,70700000.0
2008-09-02 03:18:00,1.97625,1.9768,1.976,1.9761,59000000.0
2008-09-02 03:19:00,1.9762,1.9765,1.9762,1.9765,44700000.0
2008-09-02 03:20:00,1.9766,1.9771,1.9765,1.97685,97699999.0
2008-09-02 03:21:00,1.97685,1.977,1.97685,1.9769,28400000.0
2008-09-02 03:22:00,1.9769,1.977,1.97625,1.9765,135700000.0
2008-09-02 03:23:00,1.9765,1.9765,1.9765,1.9765,260100000.0
2008-09-02 03:24:00,1.9765,1.9765,1.97595,1.976,506900000.0
2008-09-02 03:25:00,1.976,1.9765,1.9758,1.9765,528999997.0
2008-09-02 03:26:00,1.9765,1.9765,1.9765,1.9765,259200000.0
2008-09-02 03:27:00,1.9765,1.9765,1.9759,1.9765,370899999.0
2008-09-02 03:28:00,1.9761,1.9765,1.97575,1.9765,465799999.0
2008-09-02 03:29:00,1.9765,1.9766,1.9765,1.9766,907500000.0
2008-09-02 03:30:00,1.9766,1.9768,1.9765,1.9768,23300000.0
2008-09-02 03:31:00,1.9769,1.9771,1.9768,1.9771,22000000.0
2008-09-02 03:32:00,1.9771,1.97715,1.9771,1.97715,7200000.0
2008-09-02 03:33:00,1.977,1.97705,1.9767,1.9767,128000000.0
2008-09-02 03:34:00,1.9767,1.9768,1.9767,1.9767,44800000.0
2008-09-02 03:35:00,1.9767,1.9771,1.9767,1.97705,22000000.0
2008-09-02 03:36:00,1.9771,1.9775,1.9771,1.97735,28000000.0
2008-09-02 03:37:00,1.9773,1.9773,1.977,1.97715,15700000.0
2008-09-02 03:38:00,1.9772,1.9772,1.977,1.9771,16700000.0
2008-09-02 03:39:00,1.97705,1.9771,1.977,1.977,22800000.0
2008-09-02 03:40:00,1.97705,1.97735,1.97705,1.97735,9000000.0
2008-09-02 03:41:00,1.9773,1.9775,1.9773,1.97745,44600000.0
2008-09-02 03:42:00,1.9775,1.9777,1.9773,1.97735,47700000.0
2008-09-02 03:43:00,1.97725,1.9777,1.9772,1.9774,69700000.0
2008-09-02 03:44:00,1.97745,1.97745,1.977,1.977,54000000.0
2008-09-02 03:45:00,1.9769,1.9769,1.97665,1.9768,50900000.0
2008-09-02 03:46:00,1.9768,1.97705,1.9768,1.97705,32000000.0
2008-09-02 03:47:00,1.97705,1.97705,1.9768,1.9768,18600000.0
2008-09-02 03:48:00,1.9768,1.97685,1.9767,1.9768,93100000.0
2008-09-02 03:49:00,1.9768,1.9768,1.9763,1.9763,298300000.0
2008-09-02 03:50:00,1.9763,1.9767,1.9763,1.9767,153600000.0
2008-09-02 03:51:00,1.9768,1.9771,1.9768,1.9769,164700000.0
2008-09-02 03:52:00,1.9769,1.977,1.9768,1.9768,157800000.0
2008-09-02 03:53:00,1.9767,1.9769,1.9767,1.9768,115200000.0
2008-09-02 03:54:00,1.9768,1.9768,1.9767,1.9767,29700000.0
2008-09-02 03:55:00,1.9766,1.97665,1.9762,1.9762,41500000.0
2008-09-02 03:56:00,1.9762,1.9765,1.9761,1.9762,83400000.0
2008-09-02 03:57:00,1.97635,1.9764,1.9762,1.9763,20000000.0
2008-09-02 03:58:00,1.9762,1.97635,1.97615,1.97625,46200000.0
2008-09-02 03:59:00,1.97645,1.97645,1.97615,1.97615,44200000.0
2008-09-02 04:00:00,1.9762,1.9762,1.9759,1.9759,23000000.0
2008-09-02 04:01:00,1.9759,1.9761,1.97555,1.9758,20000000.0
2008-09-02 04:02:00,1.9758,1.97595,1.97565,1.9758,51800000.0
2008-09-02 04:03:00,1.9757,1.9758,1.9757,1.9758,7000000.0
2008-09-02 04:04:00,1.97585,1.97585,1.9757,1.9757,23400000.0
2008-09-02 04:05:00,1.9757,1.9757,1.9757,1.9757,28000000.0
2008-09-02 04:06:00,1.9757,1.9757,1.9751,1.9756,130400000.0
2008-09-02 04:07:00,1.9754,1.9757,1.9751,1.9751,199400000.0
2008-09-02 04:08:00,1.9754,1.9754,1.974,1.9741,55800000.0
2008-09-02 04:09:00,1.97405,1.97415,1.9737,1.9737,52500000.0
2008-09-02 04:10:00,1.97375,1.9738,1.9737,1.9737,58500000.0
2008-09-02 04:11:00,1.9737,1.97375,1.9734,1.97355,161000000.0
2008-09-02 04:12:00,1.9735,1.9737,1.97345,1.97345,16500000.0
2008-09-02 04:13:00,1.97345,1.9735,1.9734,1.9735,21700000.0
2008-09-02 04:14:00,1.97345,1.97355,1.9733,1.9735,162200000.0
2008-09-02 04:15:00,1.9735,1.9735,1.973,1.97305,50200000.0
2008-09-02 04:16:00,1.97315,1.9732,1.9727,1.9732,246000000.0
2008-09-02 04:17:00,1.9733,1.9747,1.9733,1.9746,169000000.0
2008-09-02 04:18:00,1.9745,1.9745,1.9743,1.9745,69000000.0
2008-09-02 04:19:00,1.9745,1.9746,1.9743,1.9745,104700000.0
2008-09-02 04:20:00,1.9745,1.97495,1.9745,1.97475,63200000.0
2008-09-02 04:21:00,1.9747,1.97485,1.97445,1.9745,32700000.0
2008-09-02 04:22:00,1.97455,1.97525,1.97455,1.9751,51400000.0
2008-09-02 04:23:00,1.9752,1.9756,1.9752,1.9755,84000000.0
2008-09-02 04:24:00,1.97555,1.97575,1.97555,1.97575,13600000.0
2008-09-02 04:25:00,1.9757,1.9758,1.9756,1.9756,21000000.0
2008-09-02 04:26:00,1.9756,1.9757,1.9754,1.97565,35000000.0
2008-09-02 04:27:00,1.97565,1.97585,1.9755,1.9755,111500000.0
2008-09-02 04:28:00,1.9755,1.97565,1.9732,1.9738,226600000.0
2008-09-02 04:29:00,1.97385,1.974,1.9738,1.9739,16200000.0
2008-09-02 04:30:00,1.97405,1.97455,1.974,1.97455,30400000.0
2008-09-02 04:31:00,1.9747,1.97505,1.9745,1.97485,28800000.0
2008-09-02 04:32:00,1.9749,1.9749,1.9745,1.9746,114800000.0
2008-09-02 04:33:00,1.9746,1.97475,1.9746,1.97465,260300000.0
2008-09-02 04:34:00,1.9746,1.9748,1.9746,1.9747,59999999.0
2008-09-02 04:35:00,1.9746,1.9746,1.9741,1.9741,32200000.0
2008-09-02 04:36:00,1.9741,1.9744,1.9741,1.9744,41000000.0
2008-09-02 04:37:00,1.9743,1.9744,1.9743,1.9743,68500000.0
2008-09-02 04:38:00,1.9743,1.9744,1.9743,1.9744,33100000.0
2008-09-02 04:39:00,1.9744,1.9744,1.9741,1.9741,86100000.0
2008-09-02 04:40:00,1.9741,1.97425,1.9739,1.9739,54800000.0
2008-09-02 04:41:00,1.9739,1.97395,1.9739,1.97395,2000000.0
2008-09-02 04:42:00,1.974,1.974,1.97375,1.97395,33800000.0
2008-09-02 04:43:00,1.9739,1.97405,1.9739,1.97405,4000000.0
2008-09-02 04:44:00,1.974,1.974,1.97395,1.97395,3800000.0
2008-09-02 04:45:00,1.97395,1.97395,1.97385,1.9739,15100000.0
2008-09-02 04:46:00,1.9738,1.97435,1.9738,1.97435,37600000.0
2008-09-02 04:47:00,1.9743,1.9743,1.974,1.97425,19500000.0
2008-09-02 04:48:00,1.97435,1.97435,1.97405,1.97405,11000000.0
2008-09-02 04:49:00,1.9741,1.97435,1.9736,1.9743,87100000.0
2008-09-02 04:50:00,1.97435,1.97435,1.9741,1.97425,135800000.0
2008-09-02 04:51:00,1.97435,1.97445,1.9741,1.97435,357300000.0
2008-09-02 04:52:00,1.9744,1.9745,1.97415,1.97435,19500000.0
2008-09-02 04:53:00,1.9744,1.9746,1.9742,1.97455,34600000.0
2008-09-02 04:54:00,1.9745,1.9746,1.9741,1.97425,61600000.0
2008-09-02 04:55:00,1.9742,1.97425,1.9742,1.9742,30500000.0
2008-09-02 04:56:00,1.9742,1.9742,1.9742,1.9742,17200000.0
2008-09-02 04:57:00,1.9742,1.9742,1.9741,1.9741,20300000.0
2008-09-02 04:58:00,1.97425,1.9743,1.9741,1.97425,34300000.0
2008-09-02 04:59:00,1.9742,1.97425,1.9741,1.9742,43800000.0
2008-09-02 05:00:00,1.9741,1.9743,1.9738,1.9741,43000000.0
2008-09-02 05:01:00,1.9742,1.9744,1.974,1.97425,29500000.0
2008-09-02 05:02:00,1.9743,1.9744,1.97415,1.97425,21400000.0
2008-09-02 05:03:00,1.97425,1.9744,1.97395,1.97425,30600000.0
2008-09-02 05:04:00,1.9743,1.9743,1.97415,1.9742,12200000.0
2008-09-02 05:05:00,1.9743,1.97435,1.97415,1.97435,19100000.0
2008-09-02 05:06:00,1.9744,1.9747,1.9744,1.9745,449600026.0
2008-09-02 05:07:00,1.9745,1.9745,1.9745,1.9745,356400022.0
2008-09-02 05:08:00,1.9745,1.9745,1.9745,1.9745,145800009.0
2008-09-02 05:09:00,1.9745,1.9745,1.9745,1.9745,32400002.0
2008-09-02 05:10:00,1.9745,1.9745,1.97345,1.9743,422200025.0
2008-09-02 05:11:00,1.9745,1.9745,1.9734,1.9737,311200010.0
2008-09-02 05:12:00,1.9737,1.97435,1.9737,1.97435,55100002.0
2008-09-02 05:13:00,1.9738,1.9745,1.9737,1.9745,286500013.0
2008-09-02 05:14:00,1.9745,1.9745,1.9745,1.9745,48600003.0
2008-09-02 05:15:00,1.9745,1.9745,1.9745,1.9745,259200016.0
2008-09-02 05:16:00,1.9745,1.9745,1.97395,1.9741,160400007.0
2008-09-02 05:17:00,1.9741,1.9741,1.974,1.9741,27000000.0
2008-09-02 05:18:00,1.9741,1.97415,1.974,1.9741,25300000.0
2008-09-02 05:19:00,1.9741,1.9741,1.9741,1.9741,24000000.0
2008-09-02 05:20:00,1.9741,1.9741,1.974,1.9741,21000000.0
2008-09-02 05:21:00,1.974,1.9741,1.974,1.9741,29400000.0
2008-09-02 05:22:00,1.9741,1.9741,1.9741,1.9741,18000000.0
2008-09-02 05:23:00,1.9741,1.97415,1.974,1.97415,25000000.0
2008-09-02 05:24:00,1.97415,1.9743,1.97415,1.9743,29100000.0
2008-09-02 05:25:00,1.9743,1.9743,1.9733,1.9733,28300000.0
2008-09-02 05:26:00,1.9733,1.9741,1.97325,1.97325,48000000.0
2008-09-02 05:27:00,1.97325,1.9734,1.97325,1.97325,141600000.0
2008-09-02 05:28:00,1.97325,1.9735,1.97325,1.9735,122400000.0
2008-09-02 05:29:00,1.97355,1.9737,1.9734,1.9736,27400000.0
2008-09-02 05:30:00,1.9735,1.97355,1.9735,1.9735,17000000.0
2008-09-02 05:31:00,1.9735,1.9735,1.9733,1.9735,9900000.0
2008-09-02 05:32:00,1.9734,1.9734,1.97325,1.97335,16500000.0
2008-09-02 05:33:00,1.9735,1.9738,1.97345,1.97365,43900000.0
2008-09-02 05:34:00,1.9736,1.97365,1.97355,1.97365,12600000.0
2008-09-02 05:35:00,1.97365,1.9742,1.97365,1.9739,44800000.0
2008-09-02 05:36:00,1.974,1.97405,1.9739,1.974,111000000.0
2008-09-02 05:37:00,1.974,1.974,1.9739,1.974,296800000.0
2008-09-02 05:38:00,1.974,1.9746,1.9739,1.9746,107200000.0
2008-09-02 05:39:00,1.97455,1.9746,1.9742,1.9745,53100000.0
2008-09-02 05:40:00,1.97455,1.97475,1.97455,1.9746,6800000.0
2008-09-02 05:41:00,1.97445,1.9746,1.97435,1.9746,6800000.0
2008-09-02 05:42:00,1.9748,1.9748,1.97445,1.9746,12300000.0
2008-09-02 05:43:00,1.9747,1.9747,1.97465,1.97465,8000000.0
2008-09-02 05:44:00,1.9747,1.97475,1.97455,1.97465,21100000.0
2008-09-02 05:45:00,1.9747,1.97475,1.9745,1.9745,11600000.0
2008-09-02 05:46:00,1.97455,1.97465,1.97435,1.9744,60300000.0
2008-09-02 05:47:00,1.97435,1.97435,1.9742,1.9743,137300000.0
2008-09-02 05:48:00,1.9743,1.9743,1.9743,1.9743,280800000.0
2008-09-02 05:49:00,1.9743,1.97435,1.9742,1.9742,133100000.0
2008-09-02 05:50:00,1.9743,1.9743,1.9742,1.9743,119800000.0
2008-09-02 05:51:00,1.9742,1.9743,1.9742,1.9743,88400000.0
2008-09-02 05:52:00,1.97378,1.97415,1.97357,1.97395,33600000.0
2008-09-02 05:53:00,1.9743,1.9743,1.9743,1.9743,108000000.0
2008-09-02 05:54:00,1.9743,1.9743,1.9743,1.9743,32400000.0
2008-09-02 05:55:00,1.9742,1.9743,1.9742,1.9743,141400000.0
2008-09-02 05:56:00,1.9743,1.9743,1.9743,1.9743,64800000.0
2008-09-02 05:57:00,1.9743,1.9743,1.9743,1.9743,97200000.0
2008-09-02 05:58:00,1.9743,1.9743,1.9743,1.9743,162000000.0
2008-09-02 05:59:00,1.9743,1.9743,1.9743,1.9743,151200000.0
2008-09-02 06:00:00,1.9743,1.9743,1.9743,1.9743,194400000.0
2008-09-02 06:01:00,1.9743,1.9743,1.9743,1.9743,421200000.0
2008-09-02 06:02:00,1.9743,1.9743,1.9743,1.9743,21600000.0
2008-09-02 06:03:00,1.9742,1.97435,1.9742,1.9743,122300000.0
2008-09-02 06:04:00,1.97391,1.97411,1.97357,1.97411,41900000.0
2008-09-02 06:05:00,1.97384,1.97395,1.97357,1.97385,58200000.0
2008-09-02 06:06:00,1.9742,1.97465,1.9742,1.9745,50800000.0
2008-09-02 06:07:00,1.97445,1.97455,1.9744,1.97445,9600000.0
2008-09-02 06:08:00,1.9744,1.9744,1.9744,1.9744,3500000.0
2008-09-02 06:09:00,1.97435,1.9746,1.9743,1.9745,48600000.0
2008-09-02 06:10:00,1.97435,1.97455,1.9742,1.9744,64900000.0
2008-09-02 06:11:00,1.97455,1.97465,1.97395,1.9743,52000000.0
2008-09-02 06:12:00,1.97425,1.9743,1.9742,1.9743,10900000.0
2008-09-02 06:13:00,1.97445,1.9745,1.97425,1.97435,18000000.0
2008-09-02 06:14:00,1.9744,1.97445,1.9743,1.9743,10500000.0
2008-09-02 06:15:00,1.9742,1.97435,1.9741,1.9743,19900000.0
2008-09-02 06:16:00,1.9744,1.97465,1.97435,1.97465,37300000.0
2008-09-02 06:17:00,1.97465,1.97465,1.9744,1.9745,36500000.0
2008-09-02 06:18:00,1.9745,1.9745,1.9745,1.9745,11000000.0
2008-09-02 06:19:00,1.9745,1.9745,1.9744,1.9745,21000000.0
2008-09-02 06:20:00,1.9745,1.9748,1.9744,1.9748,141700002.0
2008-09-02 06:21:00,1.9748,1.9748,1.9748,1.9748,75600000.0
2008-09-02 06:22:00,1.9748,1.9748,1.9748,1.9748,102600000.0
2008-09-02 06:23:00,1.9748,1.9748,1.9748,1.9748,21600000.0
2008-09-02 06:24:00,1.9748,1.9748,1.9748,1.9748,32400000.0
2008-09-02 06:25:00,1.9748,1.975,1.97475,1.9748,159100000.0
2008-09-02 06:26:00,1.97485,1.975,1.97475,1.97475,71100000.0
2008-09-02 06:27:00,1.9748,1.9753,1.97475,1.9752,23500000.0
2008-09-02 06:28:00,1.9753,1.9764,1.9752,1.9764,114900000.0
2008-09-02 06:29:00,1.97645,1.9765,1.9762,1.9765,61600000.0
2008-09-02 06:30:00,1.9766,1.9766,1.9764,1.9765,41700000.0
2008-09-02 06:31:00,1.9765,1.9765,1.9756,1.9762,197300000.0
2008-09-02 06:32:00,1.97625,1.9764,1.9757,1.976,35100000.0
2008-09-02 06:33:00,1.9759,1.976,1.97585,1.97595,11600000.0
2008-09-02 06:34:00,1.9759,1.97605,1.9757,1.9759,38700000.0
2008-09-02 06:35:00,1.9759,1.97605,1.9756,1.9756,90000000.0
2008-09-02 06:36:00,1.9756,1.97605,1.9756,1.97605,28300000.0
2008-09-02 06:37:00,1.9759,1.97605,1.9757,1.9758,30200000.0
2008-09-02 06:38:00,1.9759,1.9761,1.9757,1.9758,29900000.0
2008-09-02 06:39:00,1.9758,1.9759,1.9756,1.9758,50000000.0
2008-09-02 06:40:00,1.97585,1.9762,1.9758,1.9759,25300000.0
2008-09-02 06:41:00,1.976,1.97635,1.9759,1.9761,54400000.0
2008-09-02 06:42:00,1.9761,1.9761,1.9761,1.9761,2900000.0
2008-09-02 06:43:00,1.9761,1.9763,1.9761,1.97625,40200000.0
2008-09-02 06:44:00,1.9762,1.97645,1.97615,1.97615,50700000.0
2008-09-02 06:45:00,1.9761,1.9761,1.976,1.976,17700000.0
2008-09-02 06:46:00,1.9759,1.9761,1.9758,1.976,17500000.0
2008-09-02 06:47:00,1.9758,1.9758,1.9758,1.9758,6900000.0
2008-09-02 06:48:00,1.9758,1.9758,1.9756,1.9757,104800000.0
2008-09-02 06:49:00,1.9757,1.9757,1.9752,1.9752,93000000.0
2008-09-02 06:50:00,1.9752,1.9753,1.9751,1.9751,56200000.0
2008-09-02 06:51:00,1.9751,1.97515,1.975,1.975,63700000.0
2008-09-02 06:52:00,1.9752,1.9755,1.9752,1.9754,63700000.0
2008-09-02 06:53:00,1.9755,1.9755,1.9754,1.9755,7900000.0
2008-09-02 06:54:00,1.9754,1.9754,1.9751,1.9751,16100000.0
2008-09-02 06:55:00,1.9751,1.97575,1.9751,1.97575,43700000.0
2008-09-02 06:56:00,1.9758,1.9764,1.97555,1.976,104700000.0
2008-09-02 06:57:00,1.97605,1.9761,1.9757,1.976,43300000.0
2008-09-02 06:58:00,1.976,1.9763,1.97585,1.9761,75300000.0
2008-09-02 06:59:00,1.97605,1.9766,1.9759,1.9763,119500000.0
2008-09-02 07:00:00,1.9763,1.9764,1.97605,1.9762,71600000.0
2008-09-02 07:01:00,1.9762,1.97675,1.9762,1.97665,77800000.0
2008-09-02 07:02:00,1.97655,1.9767,1.97575,1.97605,95800000.0
2008-09-02 07:03:00,1.9761,1.97685,1.97605,1.9765,65100000.0
2008-09-02 07:04:00,1.9765,1.9765,1.97615,1.9764,88300000.0
2008-09-02 07:05:00,1.9763,1.97665,1.97595,1.9765,82000000.0
2008-09-02 07:06:00,1.9763,1.97635,1.9758,1.9762,85200000.0
2008-09-02 07:07:00,1.9761,1.97685,1.9761,1.9764,160600000.0
2008-09-02 07:08:00,1.97645,1.97665,1.976,1.9764,364400000.0
2008-09-02 07:09:00,1.9764,1.9766,1.97565,1.9766,218000000.0
2008-09-02 07:10:00,1.9765,1.977,1.9759,1.9761,109800000.0
2008-09-02 07:11:00,1.9761,1.9761,1.9761,1.9761,42000000.0
2008-09-02 07:12:00,1.9761,1.9761,1.9751,1.9761,75300000.0
2008-09-02 07:13:00,1.9755,1.9761,1.975,1.9759,92300000.0
2008-09-02 07:14:00,1.9751,1.97595,1.97445,1.97515,285400000.0
2008-09-02 07:15:00,1.9753,1.9755,1.9752,1.9753,79200000.0
2008-09-02 07:16:00,1.9752,1.9754,1.9751,1.9751,33600000.0
2008-09-02 07:17:00,1.9751,1.9755,1.975,1.9753,184200000.0
2008-09-02 07:18:00,1.9752,1.9752,1.97445,1.9752,54200000.0
2008-09-02 07:19:00,1.9752,1.9752,1.97435,1.9745,146800000.0
2008-09-02 07:20:00,1.9745,1.9751,1.9743,1.9751,144200000.0
2008-09-02 07:21:00,1.9751,1.97525,1.9747,1.975,356700000.0
2008-09-02 07:22:00,1.975,1.9751,1.975,1.97505,181900000.0
2008-09-02 07:23:00,1.9751,1.9752,1.97485,1.975,40400000.0
2008-09-02 07:24:00,1.975,1.975,1.9747,1.975,55700000.0
2008-09-02 07:25:00,1.975,1.975,1.9747,1.97475,37000000.0
2008-09-02 07:26:00,1.9747,1.9756,1.9747,1.9756,170000000.0
2008-09-02 07:27:00,1.9755,1.9755,1.97525,1.9754,53600000.0
2008-09-02 07:28:00,1.9754,1.9757,1.9753,1.9756,48300000.0
2008-09-02 07:29:00,1.9755,1.9757,1.9755,1.9757,29400000.0
2008-09-02 07:30:00,1.9756,1.9756,1.9756,1.9756,5400000.0
2008-09-02 07:31:00,1.97565,1.97595,1.97535,1.97595,55100000.0
2008-09-02 07:32:00,1.9759,1.97605,1.97545,1.9756,58800000.0
2008-09-02 07:33:00,1.97565,1.9759,1.9755,1.9759,32500000.0
2008-09-02 07:34:00,1.97595,1.97605,1.9755,1.97595,134800000.0
2008-09-02 07:35:00,1.976,1.9761,1.97555,1.9761,62700000.0
2008-09-02 07:36:00,1.97625,1.9766,1.976,1.9766,43600000.0
2008-09-02 07:37:00,1.9766,1.9766,1.9756,1.9759,186700000.0
2008-09-02 07:38:00,1.9759,1.97605,1.9757,1.976,139400000.0
2008-09-02 07:39:00,1.976,1.97625,1.976,1.9761,61000000.0
2008-09-02 07:40:00,1.9759,1.9759,1.9759,1.9759,13200000.0
2008-09-02 07:41:00,1.9758,1.9759,1.9758,1.9759,19400000.0
2008-09-02 07:42:00,1.9759,1.976,1.97585,1.9759,28200000.0
2008-09-02 07:43:00,1.9759,1.9759,1.97515,1.9759,75200000.0
2008-09-02 07:44:00,1.9759,1.9759,1.97555,1.9759,42500000.0
2008-09-02 07:45:00,1.9759,1.9763,1.97525,1.9762,221500000.0
2008-09-02 07:46:00,1.9762,1.9762,1.9749,1.97605,62200000.0
2008-09-02 07:47:00,1.97535,1.9756,1.97535,1.9754,234000000.0
2008-09-02 07:48:00,1.9754,1.9756,1.9754,1.9756,183600000.0
2008-09-02 07:49:00,1.9756,1.9756,1.9756,1.9756,172800000.0
2008-09-02 07:50:00,1.9756,1.9756,1.9752,1.9752,165800000.0
2008-09-02 07:51:00,1.9752,1.9756,1.975,1.9756,364499998.0
2008-09-02 07:52:00,1.9756,1.9756,1.9754,1.9756,106600000.0
2008-09-02 07:53:00,1.9756,1.9756,1.975,1.9751,866200036.0
2008-09-02 07:54:00,1.9751,1.9752,1.9748,1.9751,1566900044.0
2008-09-02 07:55:00,1.9752,1.97555,1.9752,1.9755,626200004.0
2008-09-02 07:56:00,1.9755,1.9755,1.9753,1.9755,689100038.0
2008-09-02 07:57:00,1.9755,1.9755,1.9755,1.9755,1263600078.0
2008-09-02 07:58:00,1.9755,1.9755,1.97435,1.9748,1155600046.0
2008-09-02 07:59:00,1.9748,1.9748,1.9742,1.9745,571400000.0
2008-09-02 08:00:00,1.9745,1.97485,1.9741,1.9745,537099996.0
2008-09-02 08:01:00,1.9745,1.97475,1.9741,1.9747,358600003.0
2008-09-02 08:02:00,1.9746,1.9756,1.97455,1.9754,152400000.0
2008-09-02 08:03:00,1.9754,1.97575,1.9753,1.9754,127300000.0
2008-09-02 08:04:00,1.9755,1.9755,1.97475,1.9752,342000000.0
2008-09-02 08:05:00,1.9753,1.9754,1.9752,1.97525,124200000.0
2008-09-02 08:06:00,1.9752,1.9753,1.9752,1.9753,257800000.0
2008-09-02 08:07:00,1.9753,1.97545,1.97525,1.9754,62800000.0
2008-09-02 08:08:00,1.9754,1.97565,1.9753,1.9755,41800000.0
2008-09-02 08:09:00,1.9755,1.97555,1.9753,1.97535,39800000.0
2008-09-02 08:10:00,1.9754,1.9755,1.9753,1.9754,263400000.0
2008-09-02 08:11:00,1.9754,1.9754,1.9751,1.9751,260599999.0
2008-09-02 08:12:00,1.9751,1.9754,1.975,1.9754,218800002.0
2008-09-02 08:13:00,1.9753,1.9758,1.9753,1.97575,131700000.0
2008-09-02 08:14:00,1.9758,1.9761,1.97535,1.976,75300000.0
2008-09-02 08:15:00,1.9759,1.9761,1.9747,1.9757,83300000.0
2008-09-02 08:16:00,1.97565,1.9757,1.97485,1.97485,135200000.0
2008-09-02 08:17:00,1.9749,1.9756,1.97475,1.97485,91000000.0
2008-09-02 08:18:00,1.9749,1.9751,1.9746,1.9748,73800000.0
2008-09-02 08:19:00,1.975,1.9762,1.97495,1.97505,428000014.0
2008-09-02 08:20:00,1.9752,1.9756,1.97475,1.97545,210800000.0
2008-09-02 08:21:00,1.9755,1.97645,1.9754,1.9754,274400000.0
2008-09-02 08:22:00,1.9755,1.9757,1.9752,1.9752,320400000.0
2008-09-02 08:23:00,1.9754,1.9754,1.97395,1.97495,286100005.0
2008-09-02 08:24:00,1.9749,1.97565,1.9742,1.97525,180500000.0
2008-09-02 08:25:00,1.9754,1.9754,1.9751,1.9753,1469400006.0
2008-09-02 08:26:00,1.9753,1.9755,1.9749,1.9753,121000000.0
2008-09-02 08:27:00,1.9753,1.9761,1.97525,1.976,163200000.0
2008-09-02 08:28:00,1.976,1.97605,1.9756,1.9757,163000000.0
2008-09-02 08:29:00,1.9757,1.9761,1.9757,1.976,63600000.0
2008-09-02 08:30:00,1.976,1.976,1.9753,1.9754,406900015.0
2008-09-02 08:31:00,1.9754,1.9754,1.9749,1.9753,238700000.0
2008-09-02 08:32:00,1.9754,1.9754,1.97465,1.9751,99800000.0
2008-09-02 08:33:00,1.97515,1.9756,1.97505,1.9755,91200000.0
2008-09-02 08:34:00,1.9755,1.97555,1.97505,1.97555,272700000.0
2008-09-02 08:35:00,1.9755,1.9759,1.9754,1.97565,66500000.0
2008-09-02 08:36:00,1.9756,1.9761,1.9755,1.9758,148300000.0
2008-09-02 08:37:00,1.97575,1.9778,1.9755,1.97725,406800000.0
2008-09-02 08:38:00,1.9772,1.9788,1.97695,1.9787,439400000.0
2008-09-02 08:39:00,1.9787,1.979,1.9777,1.9777,711000001.0
2008-09-02 08:40:00,1.9783,1.97855,1.9777,1.9779,275400000.0
2008-09-02 08:41:00,1.9779,1.97835,1.9777,1.9783,263900008.0
2008-09-02 08:42:00,1.9783,1.9786,1.9772,1.9782,185100000.0
2008-09-02 08:43:00,1.97805,1.97835,1.9779,1.97835,161700000.0
2008-09-02 08:44:00,1.9784,1.97925,1.9783,1.9784,246500000.0
2008-09-02 08:45:00,1.9784,1.9784,1.97735,1.9782,309900000.0
2008-09-02 08:46:00,1.9782,1.9782,1.97725,1.978,143600000.0
2008-09-02 08:47:00,1.97805,1.9783,1.97775,1.97785,247500000.0
2008-09-02 08:48:00,1.97785,1.9781,1.9775,1.9779,184600000.0
2008-09-02 08:49:00,1.9778,1.9787,1.9778,1.9787,349000003.0
2008-09-02 08:50:00,1.9789,1.9796,1.97865,1.97955,252500000.0
2008-09-02 08:51:00,1.9796,1.9796,1.97855,1.9789,962600029.0
2008-09-02 08:52:00,1.97895,1.97905,1.9785,1.9785,177000000.0
2008-09-02 08:53:00,1.9785,1.9799,1.9785,1.9795,213200000.0
2008-09-02 08:54:00,1.9794,1.9795,1.979,1.9791,191100000.0
2008-09-02 08:55:00,1.9791,1.9791,1.97795,1.97795,107200000.0
2008-09-02 08:56:00,1.978,1.9787,1.97795,1.9786,67400000.0
2008-09-02 08:57:00,1.9786,1.97915,1.9784,1.9789,284600004.0
2008-09-02 08:58:00,1.9789,1.97895,1.9783,1.9788,121500000.0
2008-09-02 08:59:00,1.9785,1.979,1.97845,1.9788,254200000.0
2008-09-02 09:00:00,1.9788,1.9788,1.97795,1.9784,166000000.0
2008-09-02 09:01:00,1.9784,1.97905,1.97835,1.9789,447200000.0
2008-09-02 09:02:00,1.9787,1.9793,1.9783,1.9791,301300000.0
2008-09-02 09:03:00,1.97905,1.97975,1.97905,1.97965,138700000.0
2008-09-02 09:04:00,1.97965,1.97975,1.97945,1.97945,86600000.0
2008-09-02 09:05:00,1.9794,1.9797,1.9794,1.9796,131500000.0
2008-09-02 09:06:00,1.97955,1.97965,1.97935,1.9794,105500000.0
2008-09-02 09:07:00,1.97945,1.97955,1.97895,1.9795,94900000.0
2008-09-02 09:08:00,1.9795,1.9795,1.9793,1.9795,87400000.0
2008-09-02 09:09:00,1.9795,1.9796,1.9793,1.9796,104500000.0
2008-09-02 09:10:00,1.9795,1.9796,1.97825,1.97905,400410800.0
2008-09-02 09:11:00,1.9795,1.9798,1.979,1.9795,130802700.0
2008-09-02 09:12:00,1.9795,1.9795,1.9781,1.9784,177001350.0
2008-09-02 09:13:00,1.9784,1.9795,1.97815,1.97875,209300000.0
2008-09-02 09:14:00,1.97875,1.9795,1.9786,1.97935,103702700.0
2008-09-02 09:15:00,1.97935,1.9795,1.9784,1.9788,186904050.0
2008-09-02 09:16:00,1.9788,1.9793,1.97805,1.9782,182200000.0
2008-09-02 09:17:00,1.9782,1.97845,1.978,1.978,77200000.0
2008-09-02 09:18:00,1.9783,1.9783,1.97785,1.9783,59000000.0
2008-09-02 09:19:00,1.9783,1.9792,1.97755,1.9779,210000000.0
2008-09-02 09:20:00,1.97785,1.9782,1.9777,1.9781,239600000.0
2008-09-02 09:21:00,1.9779,1.9781,1.97755,1.9781,257100000.0
2008-09-02 09:22:00,1.97805,1.9789,1.9779,1.9787,106600000.0
2008-09-02 09:23:00,1.9787,1.979,1.97845,1.9788,119200000.0
2008-09-02 09:24:00,1.9788,1.9789,1.9775,1.9777,220800000.0
2008-09-02 09:25:00,1.9779,1.9784,1.97785,1.9779,125300000.0
2008-09-02 09:26:00,1.9779,1.97855,1.97765,1.9782,211700000.0
2008-09-02 09:27:00,1.9782,1.97845,1.97765,1.9782,253000000.0
2008-09-02 09:28:00,1.9782,1.9783,1.97715,1.9775,125400000.0
2008-09-02 09:29:00,1.9775,1.9775,1.9769,1.9769,111700000.0
2008-09-02 09:30:00,1.9772,1.9774,1.9769,1.9773,98900000.0
2008-09-02 09:31:00,1.9773,1.9781,1.9773,1.9778,176000000.0
2008-09-02 09:32:00,1.97785,1.978,1.9776,1.978,342600000.0
2008-09-02 09:33:00,1.9779,1.9782,1.9777,1.978,25000000.0
2008-09-02 09:34:00,1.978,1.9784,1.978,1.9783,138800000.0
2008-09-02 09:35:00,1.97835,1.9784,1.9781,1.97835,58500000.0
2008-09-02 09:36:00,1.9783,1.97835,1.9781,1.9783,87700000.0
2008-09-02 09:37:00,1.9783,1.97845,1.9779,1.9779,56200000.0
2008-09-02 09:38:00,1.97795,1.97805,1.9772,1.9778,158800000.0
2008-09-02 09:39:00,1.97775,1.97805,1.9777,1.978,132600000.0
2008-09-02 09:40:00,1.978,1.97825,1.9776,1.97805,107400000.0
2008-09-02 09:41:00,1.97815,1.9785,1.9778,1.9785,150400000.0
2008-09-02 09:42:00,1.9785,1.9788,1.9785,1.9787,97500000.0
2008-09-02 09:43:00,1.9787,1.9788,1.9785,1.9787,109000000.0
2008-09-02 09:44:00,1.9786,1.97875,1.9782,1.9786,137700000.0
2008-09-02 09:45:00,1.9786,1.9786,1.97795,1.97845,171100000.0
2008-09-02 09:46:00,1.9785,1.97895,1.97845,1.97885,153700000.0
2008-09-02 09:47:00,1.9788,1.9792,1.9787,1.9791,235900000.0
2008-09-02 09:48:00,1.9791,1.97945,1.979,1.97945,114500000.0
2008-09-02 09:49:00,1.97945,1.98025,1.9793,1.9799,400900000.0
2008-09-02 09:50:00,1.98,1.98045,1.97965,1.98,241300000.0
2008-09-02 09:51:00,1.98,1.98,1.9792,1.9795,199600000.0
2008-09-02 09:52:00,1.97955,1.98025,1.9792,1.9801,140400000.0
2008-09-02 09:53:00,1.98005,1.98045,1.98005,1.9803,168200000.0
2008-09-02 09:54:00,1.9803,1.9809,1.97985,1.9801,171700000.0
2008-09-02 09:55:00,1.9801,1.9806,1.97945,1.9799,259200000.0
2008-09-02 09:56:00,1.9799,1.98075,1.97965,1.9806,162900000.0
2008-09-02 09:57:00,1.9805,1.9806,1.9802,1.9804,435800000.0
2008-09-02 09:58:00,1.9803,1.98185,1.9803,1.9815,153000000.0
2008-09-02 09:59:00,1.9817,1.9817,1.9808,1.9812,215600000.0
2008-09-02 10:00:00,1.9814,1.9817,1.9811,1.9816,193700000.0
2008-09-02 10:01:00,1.9816,1.9819,1.9811,1.9816,150100000.0
2008-09-02 10:02:00,1.9816,1.9816,1.98075,1.9814,138200000.0
2008-09-02 10:03:00,1.9814,1.98205,1.9809,1.98185,152100000.0
2008-09-02 10:04:00,1.98185,1.98275,1.98185,1.98245,168400000.0
2008-09-02 10:05:00,1.9824,1.9828,1.98225,1.9824,83200000.0
2008-09-02 10:06:00,1.98235,1.9833,1.98225,1.983,135200000.0
2008-09-02 10:07:00,1.98295,1.9839,1.9827,1.9835,141100000.0
2008-09-02 10:08:00,1.9836,1.9838,1.9833,1.9836,348900000.0
2008-09-02 10:09:00,1.9837,1.9837,1.9833,1.9834,326400000.0
2008-09-02 10:10:00,1.9833,1.9837,1.98305,1.9835,164400000.0
2008-09-02 10:11:00,1.9835,1.98385,1.98265,1.9838,123600000.0
2008-09-02 10:12:00,1.98375,1.9841,1.9837,1.9838,127500000.0
2008-09-02 10:13:00,1.9839,1.984,1.9837,1.9839,121800000.0
2008-09-02 10:14:00,1.98395,1.985,1.9839,1.9848,244600000.0
2008-09-02 10:15:00,1.9848,1.9855,1.984,1.9853,185500000.0
2008-09-02 10:16:00,1.9853,1.9857,1.98445,1.985,599500001.0
2008-09-02 10:17:00,1.98505,1.9851,1.9847,1.9849,749500000.0
2008-09-02 10:18:00,1.9848,1.9848,1.9835,1.98405,212600000.0
2008-09-02 10:19:00,1.98415,1.98465,1.98385,1.984,269900000.0
2008-09-02 10:20:00,1.984,1.9844,1.9836,1.9844,196800000.0
2008-09-02 10:21:00,1.9844,1.9844,1.98355,1.9841,193700000.0
2008-09-02 10:22:00,1.9841,1.9843,1.9838,1.984,160900000.0
2008-09-02 10:23:00,1.9841,1.9842,1.9836,1.9837,400600001.0
2008-09-02 10:24:00,1.9837,1.9837,1.9821,1.9825,242200000.0
2008-09-02 10:25:00,1.9825,1.9825,1.982,1.9821,139700000.0
2008-09-02 10:26:00,1.9822,1.98265,1.98215,1.9823,175800000.0
2008-09-02 10:27:00,1.9823,1.9824,1.9819,1.9821,354900000.0
2008-09-02 10:28:00,1.9821,1.9836,1.9821,1.9835,151600000.0
2008-09-02 10:29:00,1.9835,1.9844,1.9833,1.9841,71600000.0
2008-09-02 10:30:00,1.98415,1.98525,1.98405,1.98525,145800000.0
2008-09-02 10:31:00,1.9851,1.9852,1.98365,1.9843,314700000.0
2008-09-02 10:32:00,1.98415,1.9847,1.9839,1.9845,197700000.0
2008-09-02 10:33:00,1.9846,1.9854,1.9846,1.98525,226000000.0
2008-09-02 10:34:00,1.9852,1.9852,1.9841,1.98425,292600000.0
2008-09-02 10:35:00,1.9843,1.98465,1.98375,1.9843,398400000.0
2008-09-02 10:36:00,1.984,1.9843,1.9835,1.9838,314500000.0
2008-09-02 10:37:00,1.9838,1.9841,1.9838,1.9839,147000000.0
2008-09-02 10:38:00,1.9839,1.98455,1.9839,1.9845,230600000.0
2008-09-02 10:39:00,1.9845,1.9846,1.98415,1.9843,69700000.0
2008-09-02 10:40:00,1.9839,1.9844,1.98355,1.98425,229999998.0
2008-09-02 10:41:00,1.98435,1.98435,1.9835,1.9839,227700000.0
2008-09-02 10:42:00,1.9839,1.9839,1.98145,1.9817,352200000.0
2008-09-02 10:43:00,1.9817,1.982,1.98115,1.9814,142200000.0
2008-09-02 10:44:00,1.98135,1.9822,1.9811,1.9822,306600000.0
2008-09-02 10:45:00,1.9822,1.9822,1.9814,1.9818,206400000.0
2008-09-02 10:46:00,1.9818,1.9822,1.98155,1.98155,142100000.0
2008-09-02 10:47:00,1.98155,1.9819,1.9814,1.9819,120900000.0
2008-09-02 10:48:00,1.9819,1.9821,1.98165,1.9821,58400000.0
2008-09-02 10:49:00,1.982,1.9822,1.98165,1.9822,123600000.0
2008-09-02 10:50:00,1.9822,1.9825,1.98195,1.9825,134100000.0
2008-09-02 10:51:00,1.9824,1.9824,1.98175,1.98215,188400000.0
2008-09-02 10:52:00,1.98215,1.98225,1.9819,1.9822,255500000.0
2008-09-02 10:53:00,1.9822,1.98265,1.9821,1.9825,153300000.0
2008-09-02 10:54:00,1.98235,1.9829,1.9823,1.9828,244200000.0
2008-09-02 10:55:00,1.9828,1.9834,1.9826,1.9831,245000000.0
2008-09-02 10:56:00,1.98305,1.9834,1.98305,1.9833,177000000.0
2008-09-02 10:57:00,1.9832,1.9839,1.9832,1.9834,164600000.0
2008-09-02 10:58:00,1.9834,1.9836,1.9831,1.9834,168200000.0
2008-09-02 10:59:00,1.9834,1.9834,1.98275,1.983,154000000.0
2008-09-02 11:00:00,1.983,1.9831,1.9827,1.9829,216000000.0
2008-09-02 11:01:00,1.9829,1.9833,1.9824,1.9831,215200000.0
2008-09-02 11:02:00,1.9831,1.98365,1.9831,1.98365,140200000.0
2008-09-02 11:03:00,1.9836,1.9836,1.98335,1.98335,104200000.0
2008-09-02 11:04:00,1.9835,1.984,1.9835,1.98365,186200000.0
2008-09-02 11:05:00,1.98365,1.9844,1.9835,1.9835,271399999.0
2008-09-02 11:06:00,1.9835,1.98395,1.9834,1.9834,469500003.0
2008-09-02 11:07:00,1.9834,1.9841,1.9834,1.9837,187100000.0
2008-09-02 11:08:00,1.9837,1.9838,1.9833,1.9834,186100000.0
2008-09-02 11:09:00,1.9834,1.98345,1.9826,1.9826,206600000.0
2008-09-02 11:10:00,1.9826,1.9826,1.98245,1.9825,97900000.0
2008-09-02 11:11:00,1.98245,1.9828,1.9821,1.98225,104200000.0
2008-09-02 11:12:00,1.9822,1.9828,1.9822,1.9825,206200000.0
2008-09-02 11:13:00,1.9825,1.9827,1.9824,1.9825,245500000.0
2008-09-02 11:14:00,1.9825,1.98285,1.98235,1.9827,103400000.0
2008-09-02 11:15:00,1.9827,1.9831,1.9822,1.9823,263000000.0
2008-09-02 11:16:00,1.9823,1.9826,1.98225,1.9825,167200000.0
2008-09-02 11:17:00,1.9824,1.9825,1.9821,1.9821,177000000.0
2008-09-02 11:18:00,1.9821,1.9828,1.9816,1.98165,295800000.0
2008-09-02 11:19:00,1.9817,1.98225,1.9813,1.9816,235100000.0
2008-09-02 11:20:00,1.9816,1.9821,1.9812,1.9817,200500000.0
2008-09-02 11:21:00,1.9816,1.9818,1.9812,1.9813,162600000.0
2008-09-02 11:22:00,1.9815,1.9815,1.981,1.9815,90700000.0
2008-09-02 11:23:00,1.9815,1.9815,1.9792,1.9798,204000000.0
2008-09-02 11:24:00,1.9798,1.9809,1.9795,1.9809,230200000.0
2008-09-02 11:25:00,1.98085,1.981,1.98085,1.981,20600000.0
2008-09-02 11:26:00,1.98095,1.9811,1.98,1.98035,217400000.0
2008-09-02 11:27:00,1.98035,1.981,1.98035,1.9809,260100000.0
2008-09-02 11:28:00,1.9809,1.98095,1.98025,1.9803,350700000.0
2008-09-02 11:29:00,1.9803,1.98095,1.98,1.9806,411700000.0
2008-09-02 11:30:00,1.9806,1.9823,1.9805,1.9821,353200000.0
2008-09-02 11:31:00,1.98205,1.9821,1.9814,1.9815,347100000.0
2008-09-02 11:32:00,1.9816,1.9819,1.981,1.9811,529399999.0
2008-09-02 11:33:00,1.9811,1.98185,1.98095,1.9817,230300000.0
2008-09-02 11:34:00,1.98175,1.9818,1.9807,1.9808,1222500041.0
2008-09-02 11:35:00,1.9808,1.9811,1.97915,1.9802,439700001.0
2008-09-02 11:36:00,1.9803,1.9808,1.98,1.9803,587600013.0
2008-09-02 11:37:00,1.9803,1.98035,1.9795,1.9801,402800000.0
2008-09-02 11:38:00,1.9801,1.9806,1.97995,1.98045,218400000.0
2008-09-02 11:39:00,1.9804,1.9808,1.98015,1.9808,226600000.0
2008-09-02 11:40:00,1.98065,1.9807,1.97895,1.9791,588800000.0
2008-09-02 11:41:00,1.979,1.9793,1.97885,1.979,296500000.0
2008-09-02 11:42:00,1.979,1.979,1.9782,1.9787,239000000.0
2008-09-02 11:43:00,1.9786,1.9794,1.97855,1.9791,356600000.0
2008-09-02 11:44:00,1.9791,1.9795,1.97895,1.9794,123600000.0
2008-09-02 11:45:00,1.9794,1.9797,1.97885,1.9789,172200000.0
2008-09-02 11:46:00,1.9789,1.9793,1.97865,1.9792,547799981.0
2008-09-02 11:47:00,1.97925,1.9793,1.97855,1.9787,390400000.0
2008-09-02 11:48:00,1.9788,1.979,1.97865,1.9789,221100000.0
2008-09-02 11:49:00,1.9789,1.97925,1.9778,1.978,269000000.0
2008-09-02 11:50:00,1.978,1.9783,1.9773,1.9776,337400000.0
2008-09-02 11:51:00,1.9776,1.978,1.9773,1.9778,83400000.0
2008-09-02 11:52:00,1.9778,1.9778,1.97715,1.9777,173500000.0
2008-09-02 11:53:00,1.9777,1.9779,1.9773,1.9778,80100000.0
2008-09-02 11:54:00,1.9778,1.9781,1.9775,1.9781,14700000.0
2008-09-02 11:55:00,1.978,1.9782,1.9775,1.9775,158400000.0
2008-09-02 11:56:00,1.9775,1.9782,1.9775,1.9779,157100000.0
2008-09-02 11:57:00,1.9781,1.9786,1.9779,1.9786,150900000.0
2008-09-02 11:58:00,1.97845,1.9791,1.97805,1.9789,178000000.0
2008-09-02 11:59:00,1.9789,1.97925,1.97865,1.9791,158300000.0
2008-09-02 12:00:00,1.9791,1.9795,1.97905,1.9795,102000000.0
2008-09-02 12:01:00,1.9794,1.9796,1.9793,1.9795,14000000.0
2008-09-02 12:02:00,1.9795,1.9795,1.978,1.9782,226700000.0
2008-09-02 12:03:00,1.9782,1.979,1.9782,1.9787,225600000.0
2008-09-02 12:04:00,1.9787,1.9789,1.9785,1.9789,83200000.0
2008-09-02 12:05:00,1.9789,1.9802,1.9789,1.9799,187200000.0
2008-09-02 12:06:00,1.9799,1.98,1.9796,1.9797,136500000.0
2008-09-02 12:07:00,1.9797,1.9797,1.9792,1.9793,127200000.0
2008-09-02 12:08:00,1.9793,1.9793,1.97875,1.9789,234100000.0
2008-09-02 12:09:00,1.9789,1.97925,1.9789,1.9792,90500000.0
2008-09-02 12:10:00,1.97925,1.9798,1.97925,1.97955,306200000.0
2008-09-02 12:11:00,1.97955,1.9802,1.97935,1.9801,263100000.0
2008-09-02 12:12:00,1.9801,1.9806,1.9801,1.9802,85600000.0
2008-09-02 12:13:00,1.9802,1.9806,1.9798,1.98035,219500000.0
2008-09-02 12:14:00,1.9803,1.9806,1.9803,1.9804,91300000.0
2008-09-02 12:15:00,1.9804,1.9807,1.98025,1.9805,96100000.0
2008-09-02 12:16:00,1.98045,1.9808,1.98025,1.9805,117500000.0
2008-09-02 12:17:00,1.9805,1.9805,1.9794,1.9796,189400000.0
2008-09-02 12:18:00,1.9798,1.9798,1.9794,1.9794,251000000.0
2008-09-02 12:19:00,1.9794,1.97985,1.97925,1.97965,268900000.0
2008-09-02 12:20:00,1.97975,1.9803,1.97975,1.98005,203400000.0
2008-09-02 12:21:00,1.98005,1.98005,1.979,1.9792,263600000.0
2008-09-02 12:22:00,1.9792,1.9796,1.9789,1.9789,263600000.0
2008-09-02 12:23:00,1.9789,1.9799,1.9789,1.9798,336400000.0
2008-09-02 12:24:00,1.9798,1.9803,1.9793,1.9795,235200000.0
2008-09-02 12:25:00,1.9796,1.9801,1.9794,1.9795,441800000.0
2008-09-02 12:26:00,1.9795,1.9795,1.9793,1.9795,78400000.0
2008-09-02 12:27:00,1.9794,1.97975,1.9794,1.9797,222900001.0
2008-09-02 12:28:00,1.9797,1.9797,1.979,1.9794,636300000.0
2008-09-02 12:29:00,1.9794,1.97945,1.9793,1.9793,432300000.0
2008-09-02 12:30:00,1.9793,1.9796,1.9793,1.9795,831900010.0
2008-09-02 12:31:00,1.9795,1.9797,1.9792,1.9794,1011299998.0
2008-09-02 12:32:00,1.9794,1.97975,1.9794,1.9795,182600000.0
2008-09-02 12:33:00,1.97955,1.97955,1.97885,1.9791,92800000.0
2008-09-02 12:34:00,1.9794,1.9794,1.97865,1.9789,91800000.0
2008-09-02 12:35:00,1.9789,1.9789,1.97795,1.97815,244900000.0
2008-09-02 12:36:00,1.97815,1.9789,1.9781,1.9782,284800000.0
2008-09-02 12:37:00,1.9782,1.9784,1.978,1.97815,299300000.0
2008-09-02 12:38:00,1.97815,1.97825,1.9772,1.9772,286700000.0
2008-09-02 12:39:00,1.9772,1.9776,1.977,1.9774,140000000.0
2008-09-02 12:40:00,1.9774,1.97795,1.9773,1.9773,146800000.0
2008-09-02 12:41:00,1.9774,1.9781,1.97715,1.978,183900000.0
2008-09-02 12:42:00,1.978,1.978,1.9774,1.9778,172500000.0
2008-09-02 12:43:00,1.9778,1.9781,1.9778,1.97795,132100000.0
2008-09-02 12:44:00,1.9779,1.9779,1.9776,1.97765,316500000.0
2008-09-02 12:45:00,1.97765,1.9779,1.9773,1.97745,254400000.0
2008-09-02 12:46:00,1.97745,1.97775,1.9774,1.9774,140600000.0
2008-09-02 12:47:00,1.9774,1.9779,1.9774,1.9778,171700000.0
2008-09-02 12:48:00,1.9778,1.9778,1.9771,1.9771,304900000.0
2008-09-02 12:49:00,1.9771,1.97735,1.9769,1.97735,560000000.0
2008-09-02 12:50:00,1.9773,1.9784,1.97725,1.9782,191700000.0
2008-09-02 12:51:00,1.9782,1.9784,1.978,1.9782,225000000.0
2008-09-02 12:52:00,1.97815,1.9786,1.97795,1.9785,109700000.0
2008-09-02 12:53:00,1.9785,1.9785,1.97795,1.9781,156900000.0
2008-09-02 12:54:00,1.97815,1.9785,1.97785,1.9784,87300000.0
2008-09-02 12:55:00,1.9785,1.9786,1.9784,1.9785,38400000.0
2008-09-02 12:56:00,1.9784,1.9787,1.9784,1.9787,79600000.0
2008-09-02 12:57:00,1.9785,1.9789,1.9785,1.9787,197700000.0
2008-09-02 12:58:00,1.9788,1.97925,1.9787,1.97885,143200000.0
2008-09-02 12:59:00,1.97895,1.979,1.9786,1.9789,86100000.0
2008-09-02 13:00:00,1.9789,1.97955,1.9789,1.9794,247800000.0
2008-09-02 13:01:00,1.97935,1.97935,1.9788,1.9789,144100000.0
2008-09-02 13:02:00,1.9789,1.9791,1.9788,1.979,206300000.0
2008-09-02 13:03:00,1.97905,1.9793,1.97885,1.9791,208700000.0
2008-09-02 13:04:00,1.9791,1.97925,1.9789,1.979,199300000.0
2008-09-02 13:05:00,1.979,1.97915,1.9789,1.9789,151900000.0
2008-09-02 13:06:00,1.9789,1.97905,1.9788,1.97895,135400000.0
2008-09-02 13:07:00,1.97895,1.97895,1.9783,1.9786,311500000.0
2008-09-02 13:08:00,1.9786,1.9786,1.9778,1.9781,170100000.0
2008-09-02 13:09:00,1.97825,1.9795,1.9781,1.97935,261800000.0
2008-09-02 13:10:00,1.97935,1.97955,1.9792,1.9794,111000000.0
2008-09-02 13:11:00,1.9793,1.97955,1.9793,1.97945,107200000.0
2008-09-02 13:12:00,1.9793,1.97965,1.9793,1.9793,133800000.0
2008-09-02 13:13:00,1.9796,1.97965,1.9792,1.9793,108600000.0
2008-09-02 13:14:00,1.9794,1.97945,1.9793,1.9794,45300000.0
2008-09-02 13:15:00,1.97945,1.9799,1.97945,1.9799,136300000.0
2008-09-02 13:16:00,1.9799,1.9799,1.97965,1.9799,66200000.0
2008-09-02 13:17:00,1.9799,1.98025,1.9798,1.98005,127300000.0
2008-09-02 13:18:00,1.98,1.9802,1.9792,1.97955,345600000.0
2008-09-02 13:19:00,1.97955,1.9797,1.9794,1.9795,348600000.0
2008-09-02 13:20:00,1.9795,1.9795,1.9793,1.9795,337900000.0
2008-09-02 13:21:00,1.9795,1.9797,1.9795,1.9797,382700000.0
2008-09-02 13:22:00,1.9797,1.9799,1.9794,1.9798,88100000.0
2008-09-02 13:23:00,1.9799,1.9799,1.9794,1.9794,230000000.0
2008-09-02 13:24:00,1.9794,1.9796,1.97905,1.9794,229000000.0
2008-09-02 13:25:00,1.9794,1.97945,1.97895,1.9794,237100000.0
2008-09-02 13:26:00,1.97925,1.9795,1.9791,1.9793,194500000.0
2008-09-02 13:27:00,1.97935,1.97945,1.9792,1.9793,175900000.0
2008-09-02 13:28:00,1.97935,1.9794,1.9792,1.9793,120300000.0
2008-09-02 13:29:00,1.9793,1.9794,1.9792,1.97925,65400000.0
2008-09-02 13:30:00,1.9793,1.97935,1.979,1.97915,203500000.0
2008-09-02 13:31:00,1.97915,1.97925,1.97875,1.9789,129900000.0
2008-09-02 13:32:00,1.9789,1.979,1.97865,1.9788,158500000.0
2008-09-02 13:33:00,1.97885,1.9791,1.97875,1.97895,186300000.0
2008-09-02 13:34:00,1.9791,1.97925,1.9788,1.9789,230200000.0
2008-09-02 13:35:00,1.9789,1.98025,1.9788,1.9798,201100000.0
2008-09-02 13:36:00,1.9798,1.9798,1.9794,1.9795,342500000.0
2008-09-02 13:37:00,1.9794,1.9796,1.97875,1.9795,163400000.0
2008-09-02 13:38:00,1.97955,1.9801,1.9789,1.98,291300000.0
2008-09-02 13:39:00,1.98,1.98,1.9792,1.9794,173100000.0
2008-09-02 13:40:00,1.9793,1.9797,1.9793,1.9795,157200000.0
2008-09-02 13:41:00,1.9795,1.9796,1.9791,1.97935,157900000.0
2008-09-02 13:42:00,1.9793,1.9796,1.97905,1.9794,126500000.0
2008-09-02 13:43:00,1.9796,1.9799,1.97935,1.9797,159900000.0
2008-09-02 13:44:00,1.9796,1.9796,1.9794,1.9794,111000000.0
2008-09-02 13:45:00,1.9794,1.9796,1.97925,1.9795,212200000.0
2008-09-02 13:46:00,1.9795,1.9801,1.9794,1.98,138900000.0
2008-09-02 13:47:00,1.9799,1.9799,1.9794,1.9795,129500000.0
2008-09-02 13:48:00,1.9795,1.9796,1.9791,1.9791,220100000.0
2008-09-02 13:49:00,1.9791,1.9794,1.97905,1.9792,204500000.0
2008-09-02 13:50:00,1.9793,1.9795,1.9788,1.979,122400000.0
2008-09-02 13:51:00,1.979,1.9794,1.9789,1.9792,212100000.0
2008-09-02 13:52:00,1.9793,1.9793,1.9788,1.9792,185900000.0
2008-09-02 13:53:00,1.9791,1.9791,1.979,1.9791,485900000.0
2008-09-02 13:54:00,1.979,1.9797,1.979,1.9797,378300000.0
2008-09-02 13:55:00,1.9795,1.9797,1.9794,1.9795,36900000.0
2008-09-02 13:56:00,1.9795,1.9795,1.9791,1.9795,61800000.0
2008-09-02 13:57:00,1.9794,1.97985,1.9794,1.9797,135200000.0
2008-09-02 13:58:00,1.97975,1.9798,1.9793,1.9795,188400000.0
2008-09-02 13:59:00,1.9795,1.9797,1.9795,1.9796,200400000.0
2008-09-02 14:00:00,1.9796,1.9797,1.9794,1.9795,129100000.0
2008-09-02 14:01:00,1.9795,1.9803,1.9794,1.9802,75400000.0
2008-09-02 14:02:00,1.9803,1.9804,1.97985,1.9802,80300000.0
2008-09-02 14:03:00,1.9802,1.98045,1.97935,1.9795,194400000.0
2008-09-02 14:04:00,1.9793,1.9795,1.9793,1.9795,96200000.0
2008-09-02 14:05:00,1.9795,1.9796,1.97875,1.9796,245300000.0
2008-09-02 14:06:00,1.9795,1.9798,1.9794,1.9794,95700000.0
2008-09-02 14:07:00,1.9794,1.9796,1.9794,1.9794,59000000.0
2008-09-02 14:08:00,1.9794,1.9794,1.97885,1.9791,115000000.0
2008-09-02 14:09:00,1.9793,1.9795,1.9791,1.9791,62200000.0
2008-09-02 14:10:00,1.9791,1.9793,1.979,1.9793,50300000.0
2008-09-02 14:11:00,1.9792,1.9793,1.9789,1.9791,49600000.0
2008-09-02 14:12:00,1.9792,1.9792,1.97895,1.9791,31000000.0
2008-09-02 14:13:00,1.97905,1.9792,1.9788,1.9789,281700000.0
2008-09-02 14:14:00,1.9792,1.9796,1.9792,1.9796,50400000.0
2008-09-02 14:15:00,1.9797,1.97985,1.9794,1.9796,403100000.0
2008-09-02 14:16:00,1.97955,1.98035,1.97955,1.9801,221800000.0
2008-09-02 14:17:00,1.9802,1.98025,1.9801,1.9802,84000000.0
2008-09-02 14:18:00,1.9802,1.9803,1.9801,1.9802,283800000.0
2008-09-02 14:19:00,1.9802,1.9802,1.97945,1.9798,120000000.0
2008-09-02 14:20:00,1.9798,1.98005,1.97965,1.97995,182700000.0
2008-09-02 14:21:00,1.9802,1.98025,1.98,1.9802,120000000.0
2008-09-02 14:22:00,1.9802,1.9802,1.9797,1.9801,177700000.0
2008-09-02 14:23:00,1.9801,1.9801,1.97925,1.9797,147700000.0
2008-09-02 14:24:00,1.9797,1.98015,1.9795,1.98,145500000.0
2008-09-02 14:25:00,1.97995,1.98085,1.97995,1.98075,273300000.0
2008-09-02 14:26:00,1.98075,1.98125,1.98065,1.9811,237500000.0
2008-09-02 14:27:00,1.9811,1.9812,1.9806,1.9807,235200000.0
2008-09-02 14:28:00,1.9807,1.9808,1.9804,1.9807,509300000.0
2008-09-02 14:29:00,1.9807,1.98075,1.97985,1.9799,423300000.0
2008-09-02 14:30:00,1.98,1.98045,1.97995,1.98015,508100000.0
2008-09-02 14:31:00,1.98015,1.98045,1.97935,1.97985,224100000.0
2008-09-02 14:32:00,1.9799,1.9801,1.97965,1.9799,308300000.0
2008-09-02 14:33:00,1.98,1.98055,1.9797,1.9797,237300000.0
2008-09-02 14:34:00,1.9797,1.9802,1.9797,1.98015,303300000.0
2008-09-02 14:35:00,1.9801,1.9806,1.98005,1.9804,186400000.0
2008-09-02 14:36:00,1.9804,1.9807,1.9804,1.98065,195000000.0
2008-09-02 14:37:00,1.98065,1.9807,1.98015,1.98015,172200000.0
2008-09-02 14:38:00,1.9801,1.9802,1.98005,1.98015,149800000.0
2008-09-02 14:39:00,1.9802,1.9802,1.9797,1.9798,80300000.0
2008-09-02 14:40:00,1.9798,1.9798,1.9792,1.9795,58200000.0
2008-09-02 14:41:00,1.9795,1.9795,1.9792,1.9795,64500000.0
2008-09-02 14:42:00,1.9795,1.97955,1.97885,1.9794,185900000.0
2008-09-02 14:43:00,1.9794,1.9794,1.9791,1.9793,105000000.0
2008-09-02 14:44:00,1.97925,1.9794,1.97875,1.97875,1001499952.0
2008-09-02 14:45:00,1.97875,1.9793,1.97865,1.9793,401299993.0
2008-09-02 14:46:00,1.9792,1.97945,1.97835,1.9786,380000000.0
2008-09-02 14:47:00,1.9786,1.9787,1.9782,1.9782,202800000.0
2008-09-02 14:48:00,1.9785,1.9785,1.9781,1.9784,91700000.0
2008-09-02 14:49:00,1.9784,1.9787,1.97835,1.9785,38500000.0
2008-09-02 14:50:00,1.9785,1.9786,1.9783,1.9786,189100000.0
2008-09-02 14:51:00,1.9785,1.9787,1.9784,1.9786,83000000.0
2008-09-02 14:52:00,1.9786,1.9787,1.9786,1.9787,133700000.0
2008-09-02 14:53:00,1.9787,1.9787,1.9783,1.9787,263400000.0
2008-09-02 14:54:00,1.9787,1.9787,1.9784,1.9786,602600000.0
2008-09-02 14:55:00,1.9786,1.979,1.9784,1.9789,529200000.0
2008-09-02 14:56:00,1.979,1.979,1.9787,1.9788,219800000.0
2008-09-02 14:57:00,1.97895,1.97895,1.9776,1.9779,556000000.0
2008-09-02 14:58:00,1.9779,1.9782,1.97735,1.9781,247300000.0
2008-09-02 14:59:00,1.97765,1.9781,1.97735,1.9775,168300000.0
2008-09-02 15:00:00,1.9775,1.97765,1.9775,1.9776,374100000.0
2008-09-02 15:01:00,1.9776,1.9779,1.97755,1.9778,132300000.0
2008-09-02 15:02:00,1.9778,1.97845,1.9777,1.9784,236100000.0
2008-09-02 15:03:00,1.9784,1.9784,1.9779,1.978,135500000.0
2008-09-02 15:04:00,1.97825,1.9784,1.97785,1.9783,215300000.0
2008-09-02 15:05:00,1.9783,1.9788,1.9782,1.97865,284900000.0
2008-09-02 15:06:00,1.97875,1.97875,1.9784,1.9785,754100000.0
2008-09-02 15:07:00,1.9784,1.9785,1.9781,1.9781,436300000.0
2008-09-02 15:08:00,1.97815,1.9787,1.9781,1.9783,474400000.0
2008-09-02 15:09:00,1.9782,1.9784,1.9782,1.97835,564900000.0
2008-09-02 15:10:00,1.97835,1.97865,1.9781,1.9781,304900000.0
2008-09-02 15:11:00,1.9781,1.9783,1.97785,1.9781,304400000.0
2008-09-02 15:12:00,1.978,1.9784,1.978,1.97815,151200000.0
2008-09-02 15:13:00,1.97815,1.9787,1.978,1.97855,243300000.0
2008-09-02 15:14:00,1.97875,1.97875,1.97815,1.9784,193500000.0
2008-09-02 15:15:00,1.9784,1.9788,1.9783,1.9788,258900000.0
2008-09-02 15:16:00,1.97885,1.9792,1.9783,1.9786,264400000.0
2008-09-02 15:17:00,1.9786,1.9792,1.9781,1.97905,266000000.0
2008-09-02 15:18:00,1.97905,1.9794,1.97885,1.979,320100000.0
2008-09-02 15:19:00,1.9789,1.97945,1.9785,1.9786,242900000.0
2008-09-02 15:20:00,1.9786,1.9789,1.97845,1.9785,246700000.0
2008-09-02 15:21:00,1.9785,1.979,1.97835,1.9787,371500000.0
2008-09-02 15:22:00,1.97885,1.9793,1.97865,1.97895,247700000.0
2008-09-02 15:23:00,1.9789,1.9792,1.9789,1.9791,207400000.0
2008-09-02 15:24:00,1.9791,1.9793,1.9789,1.979,220300000.0
2008-09-02 15:25:00,1.979,1.9794,1.97875,1.9792,267200000.0
2008-09-02 15:26:00,1.9792,1.9796,1.979,1.97945,611700002.0
2008-09-02 15:27:00,1.9795,1.9798,1.97935,1.97965,321700000.0
2008-09-02 15:28:00,1.97955,1.9798,1.9787,1.9788,1004600000.0
2008-09-02 15:29:00,1.9788,1.97905,1.9787,1.979,142700000.0
2008-09-02 15:30:00,1.979,1.9794,1.97895,1.9793,226100000.0
2008-09-02 15:31:00,1.9793,1.9793,1.979,1.9793,208000000.0
2008-09-02 15:32:00,1.9793,1.97945,1.97865,1.97945,148600000.0
2008-09-02 15:33:00,1.9795,1.97975,1.97935,1.9795,169100000.0
2008-09-02 15:34:00,1.9795,1.9795,1.9789,1.9792,315400003.0
2008-09-02 15:35:00,1.9792,1.97925,1.97875,1.9789,188700000.0
2008-09-02 15:36:00,1.9789,1.9791,1.97845,1.9789,121400000.0
2008-09-02 15:37:00,1.9789,1.979,1.97875,1.9789,132800000.0
2008-09-02 15:38:00,1.9789,1.9792,1.97885,1.9792,143600000.0
2008-09-02 15:39:00,1.9791,1.9795,1.9788,1.9788,201000000.0
2008-09-02 15:40:00,1.9788,1.9791,1.97845,1.9785,185200000.0
2008-09-02 15:41:00,1.9785,1.9786,1.9774,1.9774,394000000.0
2008-09-02 15:42:00,1.9774,1.9776,1.9771,1.9772,263100000.0
2008-09-02 15:43:00,1.9773,1.9779,1.97725,1.9778,109700000.0
2008-09-02 15:44:00,1.9778,1.9787,1.97775,1.9786,182800000.0
2008-09-02 15:45:00,1.9786,1.9798,1.97855,1.9792,196700000.0
2008-09-02 15:46:00,1.9792,1.9792,1.9787,1.9792,67600000.0
2008-09-02 15:47:00,1.97855,1.9792,1.97855,1.979,112700000.0
2008-09-02 15:48:00,1.979,1.979,1.97815,1.9783,140600000.0
2008-09-02 15:49:00,1.9783,1.9783,1.97765,1.97805,208300000.0
2008-09-02 15:50:00,1.9781,1.97815,1.97765,1.9779,211500000.0
2008-09-02 15:51:00,1.9779,1.9785,1.9779,1.9785,98800000.0
2008-09-02 15:52:00,1.9785,1.9785,1.9779,1.978,105400000.0
2008-09-02 15:53:00,1.978,1.9784,1.9778,1.9784,99400000.0
2008-09-02 15:54:00,1.9783,1.9784,1.9777,1.9777,85000000.0
2008-09-02 15:55:00,1.9777,1.9777,1.9775,1.9776,192000000.0
2008-09-02 15:56:00,1.9776,1.9781,1.9776,1.97775,150400000.0
2008-09-02 15:57:00,1.97775,1.9785,1.97745,1.9776,530400000.0
2008-09-02 15:58:00,1.9776,1.9782,1.9774,1.97805,457500000.0
2008-09-02 15:59:00,1.9782,1.9787,1.97765,1.9778,199700000.0
2008-09-02 16:00:00,1.9778,1.9787,1.9777,1.97835,360600000.0
2008-09-02 16:01:00,1.9784,1.97945,1.9783,1.97895,392300000.0
2008-09-02 16:02:00,1.97895,1.97895,1.97755,1.9779,324300000.0
2008-09-02 16:03:00,1.9779,1.9786,1.9778,1.9779,291200000.0
2008-09-02 16:04:00,1.9779,1.9788,1.9778,1.9785,231200000.0
2008-09-02 16:05:00,1.9784,1.9785,1.9778,1.97805,222400000.0
2008-09-02 16:06:00,1.97805,1.9786,1.97805,1.9782,215100000.0
2008-09-02 16:07:00,1.9782,1.9789,1.9781,1.9787,277600000.0
2008-09-02 16:08:00,1.9788,1.9791,1.9787,1.979,277800000.0
2008-09-02 16:09:00,1.9789,1.97965,1.9781,1.97815,393400000.0
2008-09-02 16:10:00,1.97815,1.9787,1.978,1.9787,304000000.0
2008-09-02 16:11:00,1.9787,1.9787,1.97825,1.9783,256500000.0
2008-09-02 16:12:00,1.9783,1.97835,1.978,1.9782,266000000.0
2008-09-02 16:13:00,1.9782,1.9782,1.97755,1.97755,415400000.0
2008-09-02 16:14:00,1.9777,1.9786,1.9777,1.9785,244900000.0
2008-09-02 16:15:00,1.9785,1.97945,1.9783,1.9792,271700000.0
2008-09-02 16:16:00,1.9793,1.9809,1.97915,1.9808,307500000.0
2008-09-02 16:17:00,1.9808,1.9814,1.9806,1.981,330900000.0
2008-09-02 16:18:00,1.9811,1.98185,1.9811,1.9813,263800000.0
2008-09-02 16:19:00,1.9813,1.9813,1.9806,1.9808,359400000.0
2008-09-02 16:20:00,1.9808,1.9808,1.9801,1.9805,138800000.0
2008-09-02 16:21:00,1.9805,1.9805,1.97915,1.9793,285500000.0
2008-09-02 16:22:00,1.9793,1.9793,1.9786,1.9787,165600000.0
2008-09-02 16:23:00,1.9787,1.9792,1.9786,1.9786,180600000.0
2008-09-02 16:24:00,1.9786,1.9787,1.9786,1.9787,164500000.0
2008-09-02 16:25:00,1.9787,1.9789,1.9786,1.9789,189700000.0
2008-09-02 16:26:00,1.9788,1.9794,1.9787,1.9791,228800000.0
2008-09-02 16:27:00,1.9791,1.9791,1.9784,1.9784,585900000.0
2008-09-02 16:28:00,1.9784,1.9787,1.9784,1.9787,225400000.0
2008-09-02 16:29:00,1.9787,1.9787,1.9776,1.97805,463500000.0
2008-09-02 16:30:00,1.9779,1.97845,1.9777,1.97775,271100000.0
2008-09-02 16:31:00,1.97795,1.97795,1.9774,1.9777,309700000.0
2008-09-02 16:32:00,1.9776,1.978,1.9776,1.978,168700000.0
2008-09-02 16:33:00,1.978,1.9782,1.9779,1.9779,67600000.0
2008-09-02 16:34:00,1.9779,1.978,1.9778,1.978,117000000.0
2008-09-02 16:35:00,1.9779,1.97865,1.9779,1.97815,256100000.0
2008-09-02 16:36:00,1.97825,1.9784,1.978,1.9782,156600000.0
2008-09-02 16:37:00,1.9784,1.9784,1.9776,1.9776,243200000.0
2008-09-02 16:38:00,1.9776,1.978,1.9775,1.9776,254300000.0
2008-09-02 16:39:00,1.9776,1.9777,1.97695,1.9773,226700000.0
2008-09-02 16:40:00,1.9773,1.978,1.9767,1.9777,219200000.0
2008-09-02 16:41:00,1.9778,1.9782,1.977,1.97785,406100001.0
2008-09-02 16:42:00,1.9778,1.9779,1.9772,1.9774,157600000.0
2008-09-02 16:43:00,1.97735,1.9778,1.97715,1.9772,117800000.0
2008-09-02 16:44:00,1.9772,1.9773,1.9761,1.9765,225100000.0
2008-09-02 16:45:00,1.9765,1.9765,1.9758,1.9758,118500000.0
2008-09-02 16:46:00,1.9758,1.9759,1.9752,1.9756,248800000.0
2008-09-02 16:47:00,1.9756,1.9765,1.9755,1.9765,208300000.0
2008-09-02 16:48:00,1.9765,1.9774,1.9765,1.9773,219200000.0
2008-09-02 16:49:00,1.9773,1.9778,1.9772,1.97775,190100000.0
2008-09-02 16:50:00,1.9776,1.9777,1.97745,1.9776,73800000.0
2008-09-02 16:51:00,1.9776,1.9781,1.9775,1.9779,272000000.0
2008-09-02 16:52:00,1.97785,1.9779,1.9775,1.9777,327400000.0
2008-09-02 16:53:00,1.9778,1.9781,1.9776,1.9781,180700000.0
2008-09-02 16:54:00,1.978,1.9785,1.9779,1.978,241900000.0
2008-09-02 16:55:00,1.978,1.97815,1.9772,1.9773,285100000.0
2008-09-02 16:56:00,1.9773,1.9777,1.9771,1.9774,260800000.0
2008-09-02 16:57:00,1.9774,1.9776,1.9771,1.9771,233700000.0
2008-09-02 16:58:00,1.977,1.9777,1.97685,1.9769,235600000.0
2008-09-02 16:59:00,1.9769,1.9771,1.9766,1.9771,197200000.0
2008-09-02 17:00:00,1.977,1.9771,1.9765,1.9769,136500000.0
2008-09-02 17:01:00,1.9769,1.9769,1.9763,1.9765,478100000.0
2008-09-02 17:02:00,1.9765,1.97655,1.9761,1.9764,289100000.0
2008-09-02 17:03:00,1.9765,1.9768,1.9763,1.9767,265100000.0
2008-09-02 17:04:00,1.9767,1.9771,1.9767,1.9767,162400000.0
2008-09-02 17:05:00,1.9767,1.9768,1.9766,1.9767,191700000.0
2008-09-02 17:06:00,1.9767,1.977,1.9766,1.9767,297900000.0
2008-09-02 17:07:00,1.9767,1.9771,1.9767,1.977,204400000.0
2008-09-02 17:08:00,1.9769,1.9771,1.9767,1.977,280900000.0
2008-09-02 17:09:00,1.977,1.977,1.9765,1.977,156900000.0
2008-09-02 17:10:00,1.9769,1.97705,1.9769,1.977,191000000.0
2008-09-02 17:11:00,1.9769,1.977,1.97675,1.97675,124300000.0
2008-09-02 17:12:00,1.977,1.977,1.9766,1.9767,179300000.0
2008-09-02 17:13:00,1.9767,1.9769,1.97645,1.97655,283800000.0
2008-09-02 17:14:00,1.97655,1.97765,1.9765,1.9775,212200000.0
2008-09-02 17:15:00,1.97755,1.97755,1.9769,1.9771,400200000.0
2008-09-02 17:16:00,1.97695,1.9772,1.9769,1.9772,292700000.0
2008-09-02 17:17:00,1.9772,1.9773,1.9767,1.977,310600000.0
2008-09-02 17:18:00,1.97685,1.9771,1.97685,1.9771,142700000.0
2008-09-02 17:19:00,1.977,1.9771,1.97665,1.97705,311900000.0
2008-09-02 17:20:00,1.97705,1.97705,1.9769,1.9769,146900000.0
2008-09-02 17:21:00,1.977,1.977,1.97625,1.97625,151399997.0
2008-09-02 17:22:00,1.9764,1.9766,1.9764,1.9765,151600000.0
2008-09-02 17:23:00,1.9765,1.9768,1.9764,1.97675,176500000.0
2008-09-02 17:24:00,1.9767,1.97685,1.9764,1.97645,250100000.0
2008-09-02 17:25:00,1.9764,1.97655,1.9757,1.9757,373200000.0
2008-09-02 17:26:00,1.9756,1.9758,1.97525,1.9754,299200000.0
2008-09-02 17:27:00,1.97535,1.97605,1.9753,1.9759,289700000.0
2008-09-02 17:28:00,1.9759,1.9761,1.9757,1.97595,309500000.0
2008-09-02 17:29:00,1.9759,1.9765,1.9759,1.9763,306900000.0
2008-09-02 17:30:00,1.97625,1.9767,1.9761,1.9766,405400000.0
2008-09-02 17:31:00,1.97665,1.97725,1.9766,1.977,176800000.0
2008-09-02 17:32:00,1.97715,1.97755,1.97715,1.9774,149900000.0
2008-09-02 17:33:00,1.9774,1.9775,1.9773,1.9775,94200000.0
2008-09-02 17:34:00,1.9775,1.97785,1.97745,1.97775,211700000.0
2008-09-02 17:35:00,1.97775,1.97785,1.9771,1.9777,142000000.0
2008-09-02 17:36:00,1.9777,1.978,1.9776,1.9778,255200000.0
2008-09-02 17:37:00,1.9778,1.97825,1.97765,1.97825,235400000.0
2008-09-02 17:38:00,1.97825,1.9785,1.97785,1.9779,171600000.0
2008-09-02 17:39:00,1.97795,1.97795,1.9775,1.9776,148000000.0
2008-09-02 17:40:00,1.9776,1.9776,1.97645,1.97645,387800000.0
2008-09-02 17:41:00,1.97645,1.9769,1.97635,1.9769,126100000.0
2008-09-02 17:42:00,1.9769,1.9769,1.9765,1.9765,596100001.0
2008-09-02 17:43:00,1.9765,1.977,1.9764,1.977,312199998.0
2008-09-02 17:44:00,1.977,1.97755,1.9768,1.9775,549400000.0
2008-09-02 17:45:00,1.9774,1.97765,1.9772,1.9775,241000000.0
2008-09-02 17:46:00,1.9775,1.9775,1.97675,1.9769,121600000.0
2008-09-02 17:47:00,1.977,1.9774,1.9769,1.9774,61700000.0
2008-09-02 17:48:00,1.9773,1.9776,1.97655,1.97655,179800000.0
2008-09-02 17:49:00,1.97645,1.97685,1.9758,1.97625,254200000.0
2008-09-02 17:50:00,1.9761,1.9763,1.97605,1.97625,239200000.0
2008-09-02 17:51:00,1.9763,1.97635,1.97585,1.976,251600000.0
2008-09-02 17:52:00,1.976,1.976,1.9755,1.9755,250900000.0
2008-09-02 17:53:00,1.9756,1.97665,1.97535,1.9765,279100000.0
2008-09-02 17:54:00,1.9765,1.97665,1.9764,1.9765,94700000.0
2008-09-02 17:55:00,1.9765,1.9767,1.9763,1.97655,290700000.0
2008-09-02 17:56:00,1.9765,1.9767,1.97615,1.9762,348400000.0
2008-09-02 17:57:00,1.97625,1.9766,1.976,1.9761,179800000.0
2008-09-02 17:58:00,1.9761,1.9765,1.9761,1.9764,168200000.0
2008-09-02 17:59:00,1.9764,1.9764,1.9763,1.9764,233200000.0
2008-09-02 18:00:00,1.9764,1.9764,1.976,1.9764,308000000.0
2008-09-02 18:01:00,1.9764,1.9764,1.9759,1.9759,96900000.0
2008-09-02 18:02:00,1.9761,1.9761,1.9756,1.9761,102200000.0
2008-09-02 18:03:00,1.9761,1.9767,1.9761,1.9766,185100000.0
2008-09-02 18:04:00,1.9766,1.9766,1.97545,1.97545,192000000.0
2008-09-02 18:05:00,1.97545,1.9757,1.97495,1.9754,260600000.0
2008-09-02 18:06:00,1.9754,1.9754,1.9749,1.9749,106700000.0
2008-09-02 18:07:00,1.9749,1.97545,1.97425,1.97545,415200001.0
2008-09-02 18:08:00,1.9755,1.9757,1.97535,1.97555,512800005.0
2008-09-02 18:09:00,1.9755,1.97585,1.9755,1.9758,163300000.0
2008-09-02 18:10:00,1.9757,1.97595,1.97525,1.9754,193600000.0
2008-09-02 18:11:00,1.9754,1.9754,1.9751,1.9754,144400000.0
2008-09-02 18:12:00,1.9754,1.97555,1.975,1.9754,184300000.0
2008-09-02 18:13:00,1.9754,1.9754,1.9742,1.9747,128600000.0
2008-09-02 18:14:00,1.9747,1.9747,1.9744,1.9744,40300000.0
2008-09-02 18:15:00,1.9747,1.975,1.9746,1.9747,122900000.0
2008-09-02 18:16:00,1.9747,1.97475,1.9747,1.9747,57900000.0
2008-09-02 18:17:00,1.9748,1.97495,1.9745,1.9747,110700000.0
2008-09-02 18:18:00,1.9747,1.975,1.9746,1.97495,88500000.0
2008-09-02 18:19:00,1.975,1.97575,1.97465,1.9748,340200000.0
2008-09-02 18:20:00,1.97485,1.97505,1.97475,1.97475,123800000.0
2008-09-02 18:21:00,1.97475,1.97475,1.974,1.9741,143500000.0
2008-09-02 18:22:00,1.9741,1.97445,1.9739,1.9739,200900000.0
2008-09-02 18:23:00,1.9739,1.974,1.9738,1.9739,119400000.0
2008-09-02 18:24:00,1.9739,1.9739,1.9734,1.9734,70000000.0
2008-09-02 18:25:00,1.9734,1.9734,1.9732,1.9734,80100000.0
2008-09-02 18:26:00,1.9734,1.97375,1.9733,1.9734,116300000.0
2008-09-02 18:27:00,1.9734,1.9735,1.97285,1.9729,117200000.0
2008-09-02 18:28:00,1.9729,1.97305,1.9724,1.9724,123800000.0
2008-09-02 18:29:00,1.9728,1.9729,1.9718,1.9719,92200000.0
2008-09-02 18:30:00,1.9719,1.973,1.9719,1.9729,127800000.0
2008-09-02 18:31:00,1.97285,1.9736,1.9727,1.9736,115500000.0
2008-09-02 18:32:00,1.97355,1.9736,1.97295,1.973,106600000.0
2008-09-02 18:33:00,1.973,1.9731,1.97245,1.97295,139300000.0
2008-09-02 18:34:00,1.97295,1.9736,1.9729,1.97355,166400000.0
2008-09-02 18:35:00,1.9735,1.9736,1.9733,1.97345,123700000.0
2008-09-02 18:36:00,1.97345,1.9735,1.97265,1.9727,187200000.0
2008-09-02 18:37:00,1.9727,1.97305,1.9726,1.9728,155200000.0
2008-09-02 18:38:00,1.97275,1.9731,1.97275,1.9731,35800000.0
2008-09-02 18:39:00,1.9731,1.9735,1.973,1.9733,55100000.0
2008-09-02 18:40:00,1.97325,1.9733,1.9731,1.9733,156800000.0
2008-09-02 18:41:00,1.97335,1.9735,1.9732,1.9735,145400000.0
2008-09-02 18:42:00,1.9735,1.9738,1.9733,1.9738,133400000.0
2008-09-02 18:43:00,1.9738,1.9738,1.9736,1.9738,76100000.0
2008-09-02 18:44:00,1.9738,1.9738,1.9735,1.9735,245700000.0
2008-09-02 18:45:00,1.9735,1.9736,1.9735,1.9736,118600000.0
2008-09-02 18:46:00,1.9736,1.9736,1.9735,1.9736,160500000.0
2008-09-02 18:47:00,1.9736,1.9736,1.973,1.9734,182500000.0
2008-09-02 18:48:00,1.9734,1.9735,1.97225,1.9725,257800000.0
2008-09-02 18:49:00,1.9724,1.9728,1.9722,1.9726,141500000.0
2008-09-02 18:50:00,1.9727,1.9727,1.9718,1.97225,357100000.0
2008-09-02 18:51:00,1.9724,1.9727,1.9722,1.9726,197700000.0
2008-09-02 18:52:00,1.9726,1.9729,1.9725,1.9729,205100000.0
2008-09-02 18:53:00,1.97285,1.9729,1.97265,1.9727,248000000.0
2008-09-02 18:54:00,1.9727,1.9732,1.9726,1.97315,68500000.0
2008-09-02 18:55:00,1.97315,1.97345,1.973,1.97345,96300000.0
2008-09-02 18:56:00,1.97345,1.97375,1.97285,1.9732,164000000.0
2008-09-02 18:57:00,1.9732,1.9736,1.9731,1.9734,178100000.0
2008-09-02 18:58:00,1.9734,1.97345,1.9732,1.9734,75100000.0
2008-09-02 18:59:00,1.97335,1.97375,1.9733,1.9736,101800000.0
2008-09-02 19:00:00,1.9736,1.97365,1.973,1.973,138800000.0
2008-09-02 19:01:00,1.97285,1.9736,1.9727,1.9728,165900000.0
2008-09-02 19:02:00,1.9728,1.9729,1.9728,1.9728,131300000.0
2008-09-02 19:03:00,1.9728,1.973,1.9727,1.97285,161500000.0
2008-09-02 19:04:00,1.9729,1.9733,1.9729,1.9733,48600000.0
2008-09-02 19:05:00,1.9733,1.9733,1.97305,1.9731,79000000.0
2008-09-02 19:06:00,1.9731,1.9735,1.97305,1.9732,186400000.0
2008-09-02 19:07:00,1.9732,1.97345,1.9731,1.9734,91200000.0
2008-09-02 19:08:00,1.9734,1.97415,1.9734,1.974,79900000.0
2008-09-02 19:09:00,1.974,1.97445,1.9738,1.9744,304900000.0
2008-09-02 19:10:00,1.97435,1.97435,1.9742,1.9742,162800000.0
2008-09-02 19:11:00,1.9742,1.9744,1.97385,1.97425,73600000.0
2008-09-02 19:12:00,1.97385,1.9744,1.97385,1.9744,66700000.0
2008-09-02 19:13:00,1.9744,1.9744,1.97385,1.9742,325200000.0
2008-09-02 19:14:00,1.9742,1.9746,1.97405,1.97445,145600000.0
2008-09-02 19:15:00,1.9745,1.97475,1.9745,1.97465,51900000.0
2008-09-02 19:16:00,1.97465,1.9749,1.9745,1.97465,119600000.0
2008-09-02 19:17:00,1.9746,1.97475,1.9745,1.97475,126300000.0
2008-09-02 19:18:00,1.97475,1.97475,1.97415,1.97425,109900000.0
2008-09-02 19:19:00,1.9743,1.97465,1.97415,1.9746,123200000.0
2008-09-02 19:20:00,1.97455,1.97455,1.9741,1.9741,123900000.0
2008-09-02 19:21:00,1.9742,1.9742,1.9738,1.9739,264200000.0
2008-09-02 19:22:00,1.9739,1.9742,1.9738,1.9741,187300000.0
2008-09-02 19:23:00,1.9741,1.9741,1.9741,1.9741,54000000.0
2008-09-02 19:24:00,1.9741,1.9743,1.97395,1.9743,96600000.0
2008-09-02 19:25:00,1.9742,1.9742,1.97405,1.9742,63600000.0
2008-09-02 19:26:00,1.9742,1.9746,1.97415,1.9744,88200000.0
2008-09-02 19:27:00,1.97435,1.9748,1.97425,1.9744,101700000.0
2008-09-02 19:28:00,1.9744,1.9744,1.97415,1.9742,84500000.0
2008-09-02 19:29:00,1.9742,1.97435,1.97385,1.97435,147000000.0
2008-09-02 19:30:00,1.9743,1.9746,1.97425,1.97445,96400000.0
2008-09-02 19:31:00,1.97435,1.9744,1.974,1.9744,68800000.0
2008-09-02 19:32:00,1.9743,1.9744,1.9742,1.9743,29700000.0
2008-09-02 19:33:00,1.97425,1.97465,1.97415,1.97465,40700000.0
2008-09-02 19:34:00,1.9747,1.9748,1.97445,1.97455,49000000.0
2008-09-02 19:35:00,1.9745,1.9746,1.9738,1.9738,84300000.0
2008-09-02 19:36:00,1.9738,1.9739,1.97375,1.97385,118200000.0
2008-09-02 19:37:00,1.97385,1.97405,1.9737,1.97405,68500000.0
2008-09-02 19:38:00,1.974,1.9742,1.974,1.97405,29000000.0
2008-09-02 19:39:00,1.974,1.9742,1.974,1.974,14300000.0
2008-09-02 19:40:00,1.974,1.9742,1.974,1.9741,21000000.0
2008-09-02 19:41:00,1.9741,1.9742,1.97395,1.97415,39900000.0
2008-09-02 19:42:00,1.9741,1.97435,1.9741,1.97415,148800000.0
2008-09-02 19:43:00,1.9741,1.9743,1.974,1.9743,62700000.0
2008-09-02 19:44:00,1.9743,1.9743,1.974,1.9742,29200000.0
2008-09-02 19:45:00,1.9742,1.9742,1.9738,1.9742,15500000.0
2008-09-02 19:46:00,1.9742,1.9742,1.9742,1.9742,4000000.0
2008-09-02 19:47:00,1.9741,1.9742,1.9741,1.9741,18800000.0
2008-09-02 19:48:00,1.9742,1.9742,1.9735,1.97375,28600000.0
2008-09-02 19:49:00,1.97375,1.9739,1.97365,1.9737,122900000.0
2008-09-02 19:50:00,1.9737,1.97405,1.97365,1.9738,161700000.0
2008-09-02 19:51:00,1.9738,1.9741,1.97375,1.97395,120900000.0
2008-09-02 19:52:00,1.97395,1.9741,1.9739,1.974,88700000.0
2008-09-02 19:53:00,1.974,1.9742,1.974,1.9741,24400000.0
2008-09-02 19:54:00,1.9741,1.9741,1.9739,1.974,20000000.0
2008-09-02 19:55:00,1.974,1.9742,1.9739,1.9739,16000000.0
2008-09-02 19:56:00,1.9739,1.974,1.9739,1.9739,38900000.0
2008-09-02 19:57:00,1.9739,1.9742,1.97385,1.974,110500000.0
2008-09-02 19:58:00,1.974,1.974,1.9737,1.9737,54900000.0
2008-09-02 19:59:00,1.9736,1.9744,1.9736,1.9743,125100000.0
2008-09-02 20:00:00,1.9743,1.97435,1.9734,1.9734,131100000.0
2008-09-02 20:01:00,1.9734,1.9735,1.9732,1.9733,66600000.0
2008-09-02 20:02:00,1.97335,1.9741,1.97335,1.97405,92400000.0
2008-09-02 20:03:00,1.97415,1.9749,1.97415,1.9748,53700000.0
2008-09-02 20:04:00,1.97475,1.975,1.97455,1.9746,117400000.0
2008-09-02 20:05:00,1.9746,1.9749,1.9746,1.9749,43800000.0
2008-09-02 20:06:00,1.9749,1.975,1.9748,1.975,46300000.0
2008-09-02 20:07:00,1.9749,1.97495,1.97485,1.9749,59800000.0
2008-09-02 20:08:00,1.9748,1.9752,1.9747,1.9752,117600000.0
2008-09-02 20:09:00,1.9753,1.9758,1.97495,1.9755,228300000.0
2008-09-02 20:10:00,1.9754,1.97575,1.97475,1.97475,171900000.0
2008-09-02 20:11:00,1.9748,1.9749,1.9745,1.9745,56000000.0
2008-09-02 20:12:00,1.9745,1.97485,1.9745,1.9745,78200000.0
2008-09-02 20:13:00,1.9745,1.9747,1.9741,1.9743,86900000.0
2008-09-02 20:14:00,1.9743,1.9743,1.974,1.9742,28400000.0
2008-09-02 20:15:00,1.9742,1.9743,1.97375,1.9742,41100000.0
2008-09-02 20:16:00,1.9742,1.9745,1.97385,1.97385,118800000.0
2008-09-02 20:17:00,1.97385,1.9739,1.97335,1.9735,130700000.0
2008-09-02 20:18:00,1.97345,1.9736,1.9734,1.9734,61700000.0
2008-09-02 20:19:00,1.9735,1.9735,1.97275,1.97295,154600000.0
2008-09-02 20:20:00,1.9731,1.97325,1.97285,1.9729,105300000.0
2008-09-02 20:21:00,1.97285,1.9735,1.9728,1.97325,59100000.0
2008-09-02 20:22:00,1.9733,1.97335,1.9732,1.97335,9000000.0
2008-09-02 20:23:00,1.9734,1.9735,1.97325,1.9733,38200000.0
2008-09-02 20:24:00,1.9733,1.9733,1.97315,1.9733,53700000.0
2008-09-02 20:25:00,1.9733,1.9738,1.97325,1.9735,225100000.0
2008-09-02 20:26:00,1.9735,1.9735,1.97305,1.9732,234400000.0
2008-09-02 20:27:00,1.9732,1.9737,1.9732,1.9736,122700000.0
2008-09-02 20:28:00,1.9736,1.9739,1.97345,1.9735,122900000.0
2008-09-02 20:29:00,1.9736,1.9736,1.973,1.9733,42700000.0
2008-09-02 20:30:00,1.9733,1.9734,1.973,1.9733,55600000.0
2008-09-02 20:31:00,1.9733,1.9734,1.9731,1.9733,64900000.0
2008-09-02 20:32:00,1.9733,1.9734,1.9729,1.9733,39200000.0
2008-09-02 20:33:00,1.9731,1.9733,1.9731,1.9731,25200000.0
2008-09-02 20:34:00,1.9731,1.9732,1.97305,1.9731,31000000.0
2008-09-02 20:35:00,1.9732,1.9733,1.97305,1.9731,55600000.0
2008-09-02 20:36:00,1.97305,1.97365,1.97305,1.9735,79500000.0
2008-09-02 20:37:00,1.9735,1.9737,1.9734,1.9734,178900000.0
2008-09-02 20:38:00,1.9734,1.9736,1.97325,1.9734,181200000.0
2008-09-02 20:39:00,1.9733,1.97385,1.9733,1.9735,278800000.0
2008-09-02 20:40:00,1.9736,1.9738,1.97345,1.9737,104300000.0
2008-09-02 20:41:00,1.9737,1.9737,1.973,1.97305,124100000.0
2008-09-02 20:42:00,1.97305,1.9733,1.973,1.973,66000000.0
2008-09-02 20:43:00,1.973,1.97315,1.9724,1.9727,690800000.0
2008-09-02 20:44:00,1.9727,1.9729,1.972,1.9721,353900000.0
2008-09-02 20:45:00,1.9724,1.9724,1.97155,1.9716,102700000.0
2008-09-02 20:46:00,1.9716,1.9719,1.9715,1.9718,52600000.0
2008-09-02 20:47:00,1.9718,1.9719,1.9718,1.9718,61500000.0
2008-09-02 20:48:00,1.9718,1.972,1.97155,1.97155,98200000.0
2008-09-02 20:49:00,1.9717,1.9724,1.9717,1.9724,143900000.0
2008-09-02 20:50:00,1.9725,1.9725,1.97225,1.9725,103200000.0
2008-09-02 20:51:00,1.9725,1.9727,1.97245,1.97255,200900000.0
2008-09-02 20:52:00,1.97255,1.97255,1.9722,1.9724,221600000.0
2008-09-02 20:53:00,1.97235,1.9727,1.97225,1.9726,64100000.0
2008-09-02 20:54:00,1.97245,1.9726,1.972,1.9721,98800000.0
2008-09-02 20:55:00,1.9721,1.97295,1.9721,1.97265,81300000.0
2008-09-02 20:56:00,1.9727,1.9729,1.97235,1.9724,130300000.0
2008-09-02 20:57:00,1.9725,1.9727,1.9723,1.9726,46400000.0
2008-09-02 20:58:00,1.9727,1.9728,1.9715,1.972,58200000.0
2008-09-02 20:59:00,1.972,1.972,1.9711,1.97155,129100000.0
2008-09-02 21:00:00,1.97155,1.9719,1.97155,1.9718,11000000.0
2008-09-02 21:01:00,1.9719,1.9719,1.97105,1.9716,100800000.0
2008-09-02 21:02:00,1.9715,1.9716,1.971,1.971,48900000.0
2008-09-02 21:03:00,1.971,1.9711,1.97095,1.971,28500000.0
2008-09-02 21:04:00,1.971,1.97145,1.97085,1.9712,197700000.0
2008-09-02 21:05:00,1.97115,1.9714,1.9705,1.9712,220100000.0
2008-09-02 21:06:00,1.9712,1.9712,1.97055,1.9712,109400000.0
2008-09-02 21:07:00,1.9712,1.97135,1.97115,1.97115,119000000.0
2008-09-02 21:08:00,1.97115,1.9715,1.97105,1.9715,97300000.0
2008-09-02 21:09:00,1.97155,1.9717,1.97145,1.9717,44300000.0
2008-09-02 21:10:00,1.9718,1.9721,1.9718,1.972,144400000.0
2008-09-02 21:11:00,1.9721,1.9722,1.972,1.97205,148000000.0
2008-09-02 21:12:00,1.9722,1.973,1.9722,1.97275,134900000.0
2008-09-02 21:13:00,1.9726,1.9729,1.9725,1.9726,293700000.0
2008-09-02 21:14:00,1.9726,1.9726,1.97235,1.97235,68900000.0
2008-09-02 21:15:00,1.9723,1.9727,1.9723,1.9727,95000000.0
2008-09-02 21:16:00,1.9727,1.9727,1.9725,1.9726,48200000.0
2008-09-02 21:17:00,1.9726,1.9726,1.97205,1.9726,64400000.0
2008-09-02 21:18:00,1.9726,1.9726,1.97215,1.9725,43900000.0
2008-09-02 21:19:00,1.9725,1.9726,1.97185,1.9721,236100000.0
2008-09-02 21:20:00,1.9721,1.97215,1.972,1.97205,165000000.0
2008-09-02 21:21:00,1.972,1.9721,1.972,1.9721,241400000.0
2008-09-02 21:22:00,1.9721,1.9721,1.97195,1.97195,279100000.0
2008-09-02 21:23:00,1.97195,1.9721,1.97195,1.9721,29100000.0
2008-09-02 21:24:00,1.9721,1.9722,1.9721,1.9721,15000000.0
2008-09-02 21:25:00,1.9721,1.97215,1.972,1.97215,64600000.0
2008-09-02 21:26:00,1.97215,1.9722,1.97205,1.9722,26200000.0
2008-09-02 21:27:00,1.9722,1.9722,1.972,1.972,25400000.0
2008-09-02 21:28:00,1.972,1.9721,1.972,1.972,6000000.0
2008-09-02 21:29:00,1.97205,1.97215,1.97205,1.97215,4000000.0
2008-09-02 21:30:00,1.97215,1.97225,1.97195,1.9721,62600000.0
2008-09-02 21:31:00,1.9721,1.9722,1.972,1.972,28800000.0
2008-09-02 21:32:00,1.972,1.97235,1.972,1.97235,85400000.0
2008-09-02 21:33:00,1.97235,1.97235,1.9722,1.97235,139600000.0
2008-09-02 21:34:00,1.97235,1.9724,1.9723,1.9723,26700000.0
2008-09-02 21:35:00,1.9722,1.9725,1.9722,1.9724,26000000.0
2008-09-02 21:36:00,1.9724,1.9724,1.9723,1.9723,22900000.0
2008-09-02 21:37:00,1.9723,1.9727,1.97225,1.9727,97700000.0
2008-09-02 21:38:00,1.9728,1.9728,1.9728,1.9728,7000000.0
2008-09-02 21:39:00,1.9728,1.9728,1.9726,1.9727,62900000.0
2008-09-02 21:40:00,1.9727,1.9727,1.9726,1.9727,36100000.0
2008-09-02 21:41:00,1.9726,1.9726,1.9726,1.9726,15300000.0
2008-09-02 21:42:00,1.9726,1.9726,1.9726,1.9726,8100000.0
2008-09-02 21:43:00,1.97255,1.9728,1.97255,1.9728,41900000.0
2008-09-02 21:44:00,1.9727,1.9728,1.9726,1.9726,9400000.0
2008-09-02 21:45:00,1.9727,1.9731,1.9727,1.9731,41300000.0
2008-09-02 21:46:00,1.9731,1.9733,1.973,1.9731,95500000.0
2008-09-02 21:47:00,1.9731,1.9732,1.9731,1.9731,106300000.0
2008-09-02 21:48:00,1.9731,1.9732,1.97285,1.9732,59600000.0
2008-09-02 21:49:00,1.9731,1.9732,1.9731,1.9732,18000000.0
2008-09-02 21:50:00,1.9731,1.9731,1.9729,1.9729,47500000.0
2008-09-02 21:51:00,1.97285,1.9731,1.9727,1.9729,46800000.0
2008-09-02 21:52:00,1.973,1.9732,1.9728,1.9729,100600000.0
2008-09-02 21:53:00,1.9729,1.9729,1.9729,1.9729,34000000.0
2008-09-02 21:54:00,1.9729,1.973,1.9729,1.973,65500000.0
2008-09-02 21:55:00,1.9731,1.9732,1.9729,1.9729,38900000.0
2008-09-02 21:56:00,1.9729,1.9731,1.9725,1.97255,120400000.0
2008-09-02 21:57:00,1.97255,1.9728,1.97255,1.9728,88500000.0
2008-09-02 21:58:00,1.9728,1.97315,1.9726,1.9728,89800000.0
2008-09-02 21:59:00,1.9727,1.9728,1.97235,1.9728,60900000.0
2008-09-02 22:00:00,1.9728,1.9733,1.9727,1.9727,92300000.0
2008-09-02 22:01:00,1.9728,1.97295,1.9727,1.9728,108500000.0
2008-09-02 22:02:00,1.9728,1.973,1.9728,1.9729,38900000.0
2008-09-02 22:03:00,1.9729,1.973,1.9728,1.9729,74600000.0
2008-09-02 22:04:00,1.9729,1.97295,1.9728,1.9729,100600000.0
2008-09-02 22:05:00,1.9729,1.9729,1.9729,1.9729,33600000.0
2008-09-02 22:06:00,1.9729,1.9729,1.9725,1.9729,88300000.0
2008-09-02 22:07:00,1.9729,1.9729,1.9729,1.9729,33600000.0
2008-09-02 22:08:00,1.9729,1.9729,1.9729,1.9729,21000000.0
2008-09-02 22:09:00,1.9729,1.9729,1.9728,1.9728,20500000.0
2008-09-02 22:10:00,1.9729,1.9729,1.97285,1.9729,27200000.0
2008-09-02 22:11:00,1.9729,1.9729,1.9721,1.9721,54300000.0
2008-09-02 22:12:00,1.97225,1.9729,1.97225,1.9729,85600000.0
2008-09-02 22:13:00,1.9729,1.9729,1.9729,1.9729,2100000.0
2008-09-02 22:14:00,1.9729,1.9729,1.97215,1.97265,56600000.0
2008-09-02 22:15:00,1.9728,1.9728,1.97215,1.9723,16000000.0
2008-09-02 22:16:00,1.9723,1.9723,1.9721,1.9721,10500000.0
2008-09-02 22:17:00,1.9723,1.9723,1.9719,1.9722,11000000.0
2008-09-02 22:18:00,1.9723,1.9723,1.9719,1.9722,23800000.0
2008-09-02 22:19:00,1.9723,1.9723,1.972,1.9723,28900000.0
2008-09-02 22:20:00,1.9723,1.9723,1.972,1.9723,9300000.0
2008-09-02 22:21:00,1.9721,1.9723,1.972,1.9723,13500000.0
2008-09-02 22:22:00,1.9723,1.9723,1.9723,1.9723,13000000.0
2008-09-02 22:23:00,1.972,1.972,1.972,1.972,2200000.0
2008-09-02 22:24:00,1.9723,1.9723,1.9723,1.9723,4000000.0
2008-09-02 22:25:00,1.9723,1.9723,1.9722,1.9723,13100000.0
2008-09-02 22:26:00,1.9722,1.97225,1.9722,1.97225,15400000.0
2008-09-02 22:27:00,1.97225,1.9724,1.97225,1.9724,4000000.0
2008-09-02 22:28:00,1.9724,1.9724,1.9722,1.9722,28800000.0
2008-09-02 22:29:00,1.9722,1.97285,1.9722,1.97285,20100000.0
2008-09-02 22:30:00,1.973,1.97335,1.973,1.97315,28000000.0
2008-09-02 22:31:00,1.9732,1.97325,1.9731,1.97325,10800000.0
2008-09-02 22:32:00,1.9732,1.9736,1.9729,1.9732,110000000.0
2008-09-02 22:33:00,1.9732,1.9733,1.9727,1.9732,57300000.0
2008-09-02 22:34:00,1.9727,1.9732,1.9725,1.9725,34900000.0
2008-09-02 22:35:00,1.9725,1.9727,1.9725,1.9727,45000000.0
2008-09-02 22:36:00,1.9727,1.9727,1.9723,1.9725,19800000.0
2008-09-02 22:37:00,1.97245,1.97265,1.9722,1.97265,135300000.0
2008-09-02 22:38:00,1.9724,1.9728,1.9724,1.9727,27600000.0
2008-09-02 22:39:00,1.9724,1.9728,1.9724,1.9728,24100000.0
2008-09-02 22:40:00,1.9728,1.9728,1.9725,1.9728,43300000.0
2008-09-02 22:41:00,1.9729,1.9729,1.9728,1.9729,4000000.0
2008-09-02 22:42:00,1.9728,1.9728,1.9726,1.97275,9800000.0
2008-09-02 22:43:00,1.9727,1.9733,1.9727,1.97325,31400000.0
2008-09-02 22:44:00,1.97325,1.97325,1.97275,1.97275,30300000.0
2008-09-02 22:45:00,1.97265,1.97285,1.97255,1.9727,29000000.0
2008-09-02 22:46:00,1.9728,1.9729,1.97275,1.97275,11600000.0
2008-09-02 22:47:00,1.9729,1.973,1.97275,1.9729,20600000.0
2008-09-02 22:48:00,1.9729,1.9732,1.9725,1.973,57600000.0
2008-09-02 22:49:00,1.97305,1.9732,1.97305,1.9732,17000000.0
2008-09-02 22:50:00,1.9732,1.97335,1.9732,1.97325,4000000.0
2008-09-02 22:51:00,1.9733,1.9742,1.97315,1.9741,83567000.0
2008-09-02 22:52:00,1.97395,1.97415,1.9738,1.974,46900000.0
2008-09-02 22:53:00,1.9741,1.9744,1.974,1.9744,24300000.0
2008-09-02 22:54:00,1.97405,1.9743,1.974,1.9743,9300000.0
2008-09-02 22:55:00,1.97415,1.97415,1.9741,1.9741,2000000.0
2008-09-02 22:56:00,1.97405,1.97415,1.97395,1.97415,17100000.0
2008-09-02 22:57:00,1.97415,1.9742,1.9741,1.97415,17700000.0
2008-09-02 22:58:00,1.9741,1.97425,1.9741,1.9742,7000000.0
2008-09-02 22:59:00,1.9742,1.97425,1.9736,1.9739,40800000.0
2008-09-02 23:00:00,1.9735,1.97365,1.9734,1.9735,146900000.0
2008-09-02 23:01:00,1.9735,1.9735,1.9735,1.9735,32400000.0
2008-09-02 23:02:00,1.9735,1.9735,1.9735,1.9735,97200000.0
2008-09-02 23:03:00,1.9735,1.9735,1.9734,1.9734,256399999.0
2008-09-02 23:04:00,1.9735,1.9735,1.9735,1.9735,54000000.0
2008-09-02 23:05:00,1.9735,1.9735,1.9735,1.9735,64800000.0
2008-09-02 23:06:00,1.9735,1.9735,1.9735,1.9735,183600000.0
2008-09-02 23:07:00,1.9735,1.9735,1.9735,1.9735,43200000.0
2008-09-02 23:08:00,1.9735,1.9735,1.9735,1.9735,21600000.0
2008-09-02 23:09:00,1.9735,1.9735,1.9735,1.9735,43200000.0
2008-09-02 23:10:00,1.9735,1.9735,1.9734,1.9735,137599999.0
2008-09-02 23:11:00,1.9735,1.9735,1.9734,1.9735,177999998.0
2008-09-02 23:12:00,1.97247,1.97279,1.97219,1.97246,12800000.0
2008-09-02 23:13:00,1.9735,1.9735,1.9735,1.9735,43200000.0
2008-09-02 23:14:00,1.9734,1.9735,1.9734,1.9735,226399996.0
2008-09-02 23:15:00,1.9732,1.9734,1.97235,1.9724,169799998.0
2008-09-02 23:16:00,1.97235,1.9732,1.972,1.9727,119000000.0
2008-09-02 23:17:00,1.9727,1.97305,1.97115,1.9717,263600000.0
2008-09-02 23:18:00,1.9719,1.9721,1.97155,1.97165,102900000.0
2008-09-02 23:19:00,1.9716,1.97215,1.97155,1.97175,193500000.0
2008-09-02 23:20:00,1.97185,1.97205,1.97175,1.97195,115100000.0
2008-09-02 23:21:00,1.972,1.972,1.97165,1.9718,49000000.0
2008-09-02 23:22:00,1.9718,1.972,1.97175,1.9719,95400000.0
2008-09-02 23:23:00,1.9719,1.9719,1.97175,1.9718,46900000.0
2008-09-02 23:24:00,1.9718,1.9718,1.97175,1.9718,43400000.0
2008-09-02 23:25:00,1.9718,1.9718,1.9718,1.9718,14700000.0
2008-09-02 23:26:00,1.9718,1.9718,1.97065,1.971,100400000.0
2008-09-02 23:27:00,1.971,1.9718,1.9707,1.971,82900000.0
2008-09-02 23:28:00,1.9712,1.9721,1.97095,1.9719,77500000.0
2008-09-02 23:29:00,1.97195,1.97235,1.97195,1.9721,187600000.0
2008-09-02 23:30:00,1.97205,1.97245,1.97205,1.9721,144400000.0
2008-09-02 23:31:00,1.9721,1.9724,1.97205,1.97205,20600000.0
2008-09-02 23:32:00,1.9722,1.97255,1.9722,1.97235,42000000.0
2008-09-02 23:33:00,1.97255,1.9729,1.9722,1.97245,95200000.0
2008-09-02 23:34:00,1.9724,1.9728,1.97235,1.97255,50400000.0
2008-09-02 23:35:00,1.97265,1.9728,1.97245,1.9728,93600000.0
2008-09-02 23:36:00,1.97275,1.97275,1.9727,1.9727,14000000.0
2008-09-02 23:37:00,1.97265,1.97305,1.97265,1.973,36400000.0
2008-09-02 23:38:00,1.97295,1.97305,1.97245,1.9725,107600000.0
2008-09-02 23:39:00,1.9725,1.9725,1.9725,1.9725,21600000.0
2008-09-02 23:40:00,1.9725,1.9725,1.9725,1.9725,66600000.0
2008-09-02 23:41:00,1.97245,1.97285,1.97245,1.97265,67600000.0
2008-09-02 23:42:00,1.97265,1.9727,1.9723,1.9725,50000000.0
2008-09-02 23:43:00,1.9725,1.9725,1.9725,1.9725,2800000.0
2008-09-02 23:44:00,1.9726,1.97265,1.97255,1.9726,16800000.0
2008-09-02 23:45:00,1.97255,1.9728,1.97255,1.97255,28000000.0
2008-09-02 23:46:00,1.9725,1.97265,1.9725,1.97255,48200000.0
2008-09-02 23:47:00,1.97255,1.97255,1.97245,1.9725,108800000.0
2008-09-02 23:48:00,1.9725,1.97285,1.97235,1.97255,45800000.0
2008-09-02 23:49:00,1.9725,1.9726,1.97245,1.9726,17600000.0
2008-09-02 23:50:00,1.9726,1.9726,1.97235,1.97235,72800000.0
2008-09-02 23:51:00,1.9724,1.9728,1.97225,1.97275,154600000.0
2008-09-02 23:52:00,1.9728,1.97285,1.97255,1.97255,33600000.0
2008-09-02 23:53:00,1.9726,1.9727,1.97255,1.97255,16800000.0
2008-09-02 23:54:00,1.9726,1.9726,1.97225,1.9726,13200000.0
2008-09-02 23:55:00,1.9726,1.97275,1.9726,1.97275,17600000.0
2008-09-02 23:56:00,1.97295,1.9731,1.9729,1.97305,16800000.0
2008-09-02 23:57:00,1.973,1.9731,1.973,1.973,33600000.0
2008-09-02 23:58:00,1.9731,1.9731,1.97295,1.973,11200000.0
2008-09-02 23:59:00,1.97305,1.97305,1.9729,1.97295,36400000.0
2008-09-03 00:00:00,1.9729,1.9731,1.9725,1.973,76000001.0
2008-09-03 00:01:00,1.973,1.9733,1.973,1.9733,16400000.0
2008-09-03 00:02:00,1.9733,1.9733,1.97285,1.97325,82600000.0
2008-09-03 00:03:00,1.9732,1.97325,1.97305,1.97305,48200000.0
2008-09-03 00:04:00,1.9732,1.9737,1.9732,1.9737,57700000.0
2008-09-03 00:05:00,1.9737,1.9738,1.9735,1.9738,80000000.0
2008-09-03 00:06:00,1.9738,1.9738,1.9737,1.9737,42000000.0
2008-09-03 00:07:00,1.9736,1.9736,1.9735,1.9736,14700000.0
2008-09-03 00:08:00,1.9736,1.9738,1.9736,1.9738,30100000.0
2008-09-03 00:09:00,1.9738,1.9738,1.9736,1.9736,139700000.0
2008-09-03 00:10:00,1.9736,1.9739,1.9736,1.9738,20400000.0
2008-09-03 00:11:00,1.9737,1.9737,1.9732,1.9732,15400000.0
2008-09-03 00:12:00,1.9732,1.97325,1.9732,1.9732,24200000.0
2008-09-03 00:13:00,1.9732,1.9735,1.9732,1.9735,18000000.0
2008-09-03 00:14:00,1.9735,1.9735,1.9731,1.9731,94100000.0
2008-09-03 00:15:00,1.9731,1.9731,1.9731,1.9731,140400000.0
2008-09-03 00:16:00,1.9731,1.9731,1.9731,1.9731,10800000.0
2008-09-03 00:17:00,1.9731,1.9731,1.9731,1.9731,10800000.0
2008-09-03 00:18:00,1.9731,1.9731,1.9731,1.9731,64800000.0
2008-09-03 00:19:00,1.9731,1.9731,1.9731,1.9731,10800000.0
2008-09-03 00:20:00,1.9731,1.9731,1.9731,1.9731,32400000.0
2008-09-03 00:21:00,1.9731,1.9731,1.9727,1.9731,80600000.0
2008-09-03 00:22:00,1.9731,1.9731,1.9731,1.9731,86400000.0
2008-09-03 00:23:00,1.9727,1.9728,1.9726,1.9728,91200000.0
2008-09-03 00:24:00,1.9728,1.9728,1.9727,1.9727,79400000.0
2008-09-03 00:25:00,1.9727,1.9727,1.9723,1.9723,262700000.0
2008-09-03 00:26:00,1.9723,1.9727,1.9721,1.9727,174700000.0
2008-09-03 00:27:00,1.9727,1.9727,1.9727,1.9727,43200000.0
2008-09-03 00:28:00,1.9727,1.9727,1.9727,1.9727,97200000.0
2008-09-03 00:29:00,1.9727,1.9727,1.9727,1.9727,76800000.0
2008-09-03 00:30:00,1.9727,1.9727,1.9727,1.9727,186600000.0
2008-09-03 00:31:00,1.9727,1.9727,1.9727,1.9727,86400000.0
2008-09-03 00:32:00,1.9727,1.9727,1.9727,1.9727,32400000.0
2008-09-03 00:33:00,1.9727,1.9727,1.9727,1.9727,205200000.0
2008-09-03 00:34:00,1.9727,1.9727,1.9727,1.9727,280800000.0
2008-09-03 00:35:00,1.9727,1.9727,1.9727,1.9727,86400000.0
2008-09-03 00:36:00,1.9727,1.9727,1.9727,1.9727,32400000.0
2008-09-03 00:37:00,1.9727,1.9727,1.9718,1.9724,132100000.0
2008-09-03 00:38:00,1.9723,1.9727,1.97205,1.9727,127300000.0
2008-09-03 00:39:00,1.9727,1.9727,1.97215,1.9724,59500000.0
2008-09-03 00:40:00,1.9725,1.9727,1.97155,1.9723,172400000.0
2008-09-03 00:41:00,1.9723,1.9727,1.9722,1.9727,191400000.0
2008-09-03 00:42:00,1.9727,1.9727,1.9727,1.9727,54000000.0
2008-09-03 00:43:00,1.9727,1.9727,1.97215,1.9726,119000000.0
2008-09-03 00:44:00,1.9726,1.9726,1.9725,1.9725,2000000.0
2008-09-03 00:45:00,1.97215,1.9724,1.97215,1.9723,19600000.0
2008-09-03 00:46:00,1.9725,1.9725,1.9722,1.9724,44100000.0
2008-09-03 00:47:00,1.9724,1.9724,1.9722,1.9722,15600000.0
2008-09-03 00:48:00,1.9722,1.97255,1.97185,1.972,64500000.0
2008-09-03 00:49:00,1.972,1.9721,1.9718,1.972,22000000.0
2008-09-03 00:50:00,1.9719,1.9719,1.9712,1.9712,320600000.0
2008-09-03 00:51:00,1.9712,1.97135,1.9712,1.9712,402800000.0
2008-09-03 00:52:00,1.9712,1.9712,1.9712,1.9712,248400000.0
2008-09-03 00:53:00,1.9712,1.9712,1.9712,1.9712,172800000.0
2008-09-03 00:54:00,1.9712,1.9713,1.9712,1.9712,219200000.0
2008-09-03 00:55:00,1.9712,1.9713,1.9712,1.9713,25800000.0
2008-09-03 00:56:00,1.9713,1.9713,1.97115,1.9712,24600000.0
2008-09-03 00:57:00,1.97125,1.97125,1.9712,1.9712,21200000.0
2008-09-03 00:58:00,1.9712,1.9712,1.971,1.97105,21200000.0
2008-09-03 00:59:00,1.9711,1.9713,1.971,1.9713,112500000.0
2008-09-03 01:00:00,1.9713,1.9714,1.9712,1.9712,36000000.0
2008-09-03 01:01:00,1.9713,1.9718,1.9713,1.9714,47400000.0
2008-09-03 01:02:00,1.9714,1.9714,1.9714,1.9714,8100000.0
2008-09-03 01:03:00,1.9714,1.9714,1.9714,1.9714,11700000.0
2008-09-03 01:04:00,1.9714,1.9714,1.9711,1.9714,9500000.0
2008-09-03 01:05:00,1.9714,1.9714,1.9714,1.9714,9000000.0
2008-09-03 01:06:00,1.9714,1.9714,1.9714,1.9714,9000000.0
2008-09-03 01:07:00,1.9714,1.9714,1.9714,1.9714,1000000.0
2008-09-03 01:08:00,1.9714,1.9714,1.9714,1.9714,1000000.0
2008-09-03 01:09:00,1.9714,1.9714,1.9714,1.9714,16000000.0
2008-09-03 01:10:00,1.9714,1.9714,1.9714,1.9714,3000000.0
2008-09-03 01:11:00,1.9714,1.9717,1.97105,1.9715,88200000.0
2008-09-03 01:12:00,1.9715,1.9716,1.9713,1.9714,50700000.0
2008-09-03 01:13:00,1.9713,1.9714,1.9712,1.9714,14000000.0
2008-09-03 01:14:00,1.9714,1.9714,1.9712,1.9712,11100000.0
2008-09-03 01:15:00,1.9713,1.97215,1.9713,1.9716,76100000.0
2008-09-03 01:16:00,1.9716,1.9716,1.9716,1.9716,280800000.0
2008-09-03 01:17:00,1.9716,1.9716,1.9716,1.9716,321600000.0
2008-09-03 01:18:00,1.9716,1.9716,1.9716,1.9716,108000000.0
2008-09-03 01:19:00,1.9716,1.9716,1.9715,1.9715,375400007.0
2008-09-03 01:20:00,1.9715,1.9716,1.9715,1.9716,432000026.0
2008-09-03 01:21:00,1.9716,1.9718,1.9716,1.9716,521200032.0
2008-09-03 01:22:00,1.9716,1.9716,1.9715,1.9716,577800034.0
2008-09-03 01:23:00,1.97079,1.97133,1.97077,1.97108,110100000.0
2008-09-03 01:24:00,1.9717,1.9718,1.9715,1.9715,27200001.0
2008-09-03 01:25:00,1.9714,1.9718,1.9714,1.9718,13000000.0
2008-09-03 01:26:00,1.9719,1.9719,1.9719,1.9719,2000000.0
2008-09-03 01:27:00,1.9717,1.9719,1.9717,1.9719,20800000.0
2008-09-03 01:28:00,1.9719,1.9719,1.9717,1.9717,7000000.0
2008-09-03 01:29:00,1.9716,1.9716,1.971,1.9715,30000000.0
2008-09-03 01:30:00,1.9714,1.9714,1.9711,1.9712,17000000.0
2008-09-03 01:31:00,1.9712,1.9718,1.9712,1.9718,21000000.0
2008-09-03 01:32:00,1.9716,1.9716,1.9716,1.9716,7700000.0
2008-09-03 01:33:00,1.9718,1.9719,1.9716,1.9716,24800000.0
2008-09-03 01:34:00,1.9715,1.9715,1.9712,1.9713,15800000.0
2008-09-03 01:35:00,1.9713,1.9713,1.9713,1.9713,3600000.0
2008-09-03 01:36:00,1.9713,1.9715,1.9712,1.9714,30400000.0
2008-09-03 01:37:00,1.9714,1.97145,1.9713,1.9714,13800000.0
2008-09-03 01:38:00,1.9714,1.9714,1.9713,1.9713,11000000.0
2008-09-03 01:39:00,1.9713,1.97145,1.9713,1.97145,21200000.0
2008-09-03 01:40:00,1.97155,1.9716,1.9714,1.97155,12000000.0
2008-09-03 01:41:00,1.9714,1.97165,1.9714,1.9716,25800000.0
2008-09-03 01:42:00,1.97155,1.97155,1.9714,1.97145,11200000.0
2008-09-03 01:43:00,1.9715,1.97165,1.9714,1.9714,29200000.0
2008-09-03 01:44:00,1.9714,1.9716,1.9714,1.9715,24600000.0
2008-09-03 01:45:00,1.9715,1.9717,1.9715,1.97165,41800000.0
2008-09-03 01:46:00,1.9715,1.9715,1.971,1.971,63400001.0
2008-09-03 01:47:00,1.971,1.9716,1.971,1.9716,63400000.0
2008-09-03 01:48:00,1.9714,1.97155,1.9714,1.9715,28000000.0
2008-09-03 01:49:00,1.97145,1.9715,1.9714,1.9714,7600000.0
2008-09-03 01:50:00,1.9713,1.9713,1.9713,1.9713,3600000.0
2008-09-03 01:51:00,1.9713,1.97135,1.9709,1.9712,39100000.0
2008-09-03 01:52:00,1.9713,1.9714,1.9712,1.97125,27800000.0
2008-09-03 01:53:00,1.97115,1.9713,1.97115,1.9713,11200000.0
2008-09-03 01:54:00,1.97135,1.97135,1.97135,1.97135,2800000.0
2008-09-03 01:55:00,1.9714,1.9717,1.9712,1.9714,78200000.0
2008-09-03 01:56:00,1.9713,1.97175,1.9712,1.9717,155400000.0
2008-09-03 01:57:00,1.9716,1.9716,1.9711,1.9712,120400000.0
2008-09-03 01:58:00,1.97125,1.9717,1.9711,1.9714,87500000.0
2008-09-03 01:59:00,1.9714,1.9724,1.9708,1.97205,184100000.0
2008-09-03 02:00:00,1.9721,1.97255,1.97135,1.9716,158700000.0
2008-09-03 02:01:00,1.97165,1.9721,1.9714,1.9717,188000000.0
2008-09-03 02:02:00,1.9714,1.9716,1.9711,1.9715,59400000.0
2008-09-03 02:03:00,1.97145,1.97145,1.9712,1.9713,49900000.0
2008-09-03 02:04:00,1.9713,1.9718,1.9711,1.9717,119600000.0
2008-09-03 02:05:00,1.9718,1.9722,1.9716,1.9718,70200000.0
2008-09-03 02:06:00,1.9717,1.9724,1.9717,1.9722,185300000.0
2008-09-03 02:07:00,1.9722,1.9726,1.9721,1.9724,216100000.0
2008-09-03 02:08:00,1.9726,1.9726,1.9723,1.9724,44900000.0
2008-09-03 02:09:00,1.9724,1.9725,1.9718,1.9721,112800000.0
2008-09-03 02:10:00,1.97215,1.9726,1.9718,1.9725,117800000.0
2008-09-03 02:11:00,1.9726,1.97325,1.97255,1.9732,263300000.0
2008-09-03 02:12:00,1.9732,1.9734,1.97185,1.9722,128700000.0
2008-09-03 02:13:00,1.9722,1.9724,1.9719,1.9724,65900000.0
2008-09-03 02:14:00,1.9725,1.97275,1.9722,1.9727,142900000.0
2008-09-03 02:15:00,1.9725,1.9728,1.9724,1.9726,153800000.0
2008-09-03 02:16:00,1.9726,1.9727,1.97245,1.9727,26100000.0
2008-09-03 02:17:00,1.9725,1.9727,1.97215,1.9724,51400000.0
2008-09-03 02:18:00,1.9725,1.9728,1.9724,1.9726,85900000.0
2008-09-03 02:19:00,1.9726,1.9728,1.97215,1.97255,106300000.0
2008-09-03 02:20:00,1.9728,1.973,1.9725,1.9728,100400000.0
2008-09-03 02:21:00,1.9728,1.973,1.9726,1.9728,83700000.0
2008-09-03 02:22:00,1.9728,1.9732,1.9728,1.973,46400000.0
2008-09-03 02:23:00,1.9729,1.9729,1.9728,1.9729,11400000.0
2008-09-03 02:24:00,1.973,1.97325,1.9728,1.9732,45700000.0
2008-09-03 02:25:00,1.9731,1.9732,1.9729,1.9729,20500000.0
2008-09-03 02:26:00,1.9729,1.973,1.9726,1.9728,99400000.0
2008-09-03 02:27:00,1.9729,1.9731,1.97275,1.973,78300000.0
2008-09-03 02:28:00,1.9729,1.97325,1.9727,1.973,106100000.0
2008-09-03 02:29:00,1.973,1.973,1.97225,1.9725,86100000.0
2008-09-03 02:30:00,1.9724,1.97295,1.9724,1.97285,60600000.0
2008-09-03 02:31:00,1.97285,1.97285,1.9724,1.9725,31500000.0
2008-09-03 02:32:00,1.9725,1.9725,1.9723,1.9724,53900000.0
2008-09-03 02:33:00,1.9725,1.9727,1.9725,1.9726,15000000.0
2008-09-03 02:34:00,1.9725,1.9727,1.9723,1.9726,67800000.0
2008-09-03 02:35:00,1.9726,1.9729,1.97235,1.97235,87200000.0
2008-09-03 02:36:00,1.97235,1.9725,1.972,1.972,56100000.0
2008-09-03 02:37:00,1.972,1.9723,1.9716,1.9723,43700000.0
2008-09-03 02:38:00,1.9723,1.9725,1.9722,1.9722,33000000.0
2008-09-03 02:39:00,1.97215,1.9723,1.9721,1.9723,19700000.0
2008-09-03 02:40:00,1.9722,1.9722,1.972,1.9721,37300000.0
2008-09-03 02:41:00,1.9721,1.9721,1.972,1.972,5000000.0
2008-09-03 02:42:00,1.972,1.9721,1.972,1.972,13700000.0
2008-09-03 02:43:00,1.9721,1.9725,1.9721,1.9725,23300000.0
2008-09-03 02:44:00,1.9724,1.9728,1.9724,1.9728,32000000.0
2008-09-03 02:45:00,1.9726,1.9732,1.97255,1.9728,61100001.0
2008-09-03 02:46:00,1.9727,1.9729,1.9727,1.9729,87600000.0
2008-09-03 02:47:00,1.9729,1.9729,1.9729,1.9729,28900000.0
2008-09-03 02:48:00,1.9729,1.9732,1.9729,1.9732,23800000.0
2008-09-03 02:49:00,1.97325,1.97345,1.9729,1.97315,138700000.0
2008-09-03 02:50:00,1.973,1.9734,1.9726,1.9734,172800000.0
2008-09-03 02:51:00,1.9734,1.9736,1.97255,1.9731,247600000.0
2008-09-03 02:52:00,1.9734,1.9734,1.97255,1.97325,128800000.0
2008-09-03 02:53:00,1.9734,1.9734,1.97225,1.9724,311500000.0
2008-09-03 02:54:00,1.9728,1.9729,1.9724,1.9729,114600000.0
2008-09-03 02:55:00,1.9729,1.9731,1.9729,1.9729,383800000.0
2008-09-03 02:56:00,1.9729,1.9731,1.9729,1.9729,191000000.0
2008-09-03 02:57:00,1.9729,1.9729,1.9725,1.9728,409200000.0
2008-09-03 02:58:00,1.9725,1.9729,1.9725,1.9729,218400000.0
2008-09-03 02:59:00,1.9729,1.9729,1.9725,1.9726,268200000.0
2008-09-03 03:00:00,1.9726,1.9728,1.97175,1.9726,268000000.0
2008-09-03 03:01:00,1.9726,1.97265,1.9726,1.9726,92000000.0
2008-09-03 03:02:00,1.9726,1.9726,1.9726,1.9726,79500000.0
2008-09-03 03:03:00,1.9726,1.9726,1.9726,1.9726,59400000.0
2008-09-03 03:04:00,1.9726,1.9726,1.9726,1.9726,48600000.0
2008-09-03 03:05:00,1.9726,1.9727,1.9726,1.9726,78400000.0
2008-09-03 03:06:00,1.9726,1.9726,1.9726,1.9726,86400000.0
2008-09-03 03:07:00,1.9726,1.97275,1.9726,1.9726,177000000.0
2008-09-03 03:08:00,1.9726,1.9726,1.9726,1.9726,70200000.0
2008-09-03 03:09:00,1.9726,1.9726,1.9726,1.9726,59400000.0
2008-09-03 03:10:00,1.9726,1.9728,1.9726,1.9728,58900000.0
2008-09-03 03:11:00,1.97275,1.97325,1.97265,1.9731,165600000.0
2008-09-03 03:12:00,1.9731,1.9731,1.97245,1.9731,542200000.0
2008-09-03 03:13:00,1.9731,1.97355,1.9731,1.9733,206000000.0
2008-09-03 03:14:00,1.9733,1.9737,1.9733,1.9736,34400000.0
2008-09-03 03:15:00,1.9737,1.97405,1.9735,1.97405,85000000.0
2008-09-03 03:16:00,1.974,1.974,1.9734,1.9735,83700000.0
2008-09-03 03:17:00,1.9734,1.97355,1.9734,1.9734,115500000.0
2008-09-03 03:18:00,1.9735,1.9736,1.9735,1.9736,30400000.0
2008-09-03 03:19:00,1.9732,1.9735,1.9732,1.9735,12900000.0
2008-09-03 03:20:00,1.9735,1.9735,1.9733,1.9733,13300000.0
2008-09-03 03:21:00,1.9733,1.9737,1.9733,1.9737,61800000.0
2008-09-03 03:22:00,1.9737,1.97375,1.9736,1.9736,64600000.0
2008-09-03 03:23:00,1.9736,1.9736,1.9733,1.9735,93000000.0
2008-09-03 03:24:00,1.9734,1.9735,1.9728,1.9731,124200000.0
2008-09-03 03:25:00,1.9731,1.9734,1.9727,1.9728,87100000.0
2008-09-03 03:26:00,1.9728,1.9728,1.9725,1.9728,50900000.0
2008-09-03 03:27:00,1.9728,1.97295,1.9727,1.9729,66000000.0
2008-09-03 03:28:00,1.9729,1.9732,1.9729,1.9731,74000000.0
2008-09-03 03:29:00,1.9731,1.9733,1.9729,1.9729,50400000.0
2008-09-03 03:30:00,1.973,1.9742,1.973,1.9737,146800000.0
2008-09-03 03:31:00,1.9738,1.9741,1.97365,1.974,60900000.0
2008-09-03 03:32:00,1.9741,1.97435,1.9735,1.97435,76300000.0
2008-09-03 03:33:00,1.9744,1.97485,1.97425,1.9745,66700000.0
2008-09-03 03:34:00,1.97395,1.9745,1.97395,1.9745,64400000.0
2008-09-03 03:35:00,1.9745,1.9746,1.9745,1.9745,17700000.0
2008-09-03 03:36:00,1.97402,1.97406,1.97332,1.97364,112000000.0
2008-09-03 03:37:00,1.9745,1.9745,1.9745,1.9745,16200000.0
2008-09-03 03:38:00,1.9745,1.9745,1.9745,1.9745,59400000.0
2008-09-03 03:39:00,1.9745,1.9745,1.9745,1.9745,37800000.0
2008-09-03 03:40:00,1.9745,1.9745,1.97365,1.97365,54500000.0
2008-09-03 03:41:00,1.9745,1.9745,1.9745,1.9745,37800000.0
2008-09-03 03:42:00,1.9745,1.9745,1.9745,1.9745,37800000.0
2008-09-03 03:43:00,1.9745,1.9745,1.97365,1.97395,49700000.0
2008-09-03 03:44:00,1.9739,1.9742,1.9739,1.9742,40200000.0
2008-09-03 03:45:00,1.97377,1.97396,1.97307,1.97337,144800000.0
2008-09-03 03:46:00,1.9743,1.9743,1.97325,1.97365,173500000.0
2008-09-03 03:47:00,1.97415,1.97415,1.9733,1.97345,106800000.0
2008-09-03 03:48:00,1.97415,1.9743,1.9733,1.97345,119800000.0
2008-09-03 03:49:00,1.97345,1.9737,1.97345,1.9737,56200000.0
2008-09-03 03:50:00,1.9738,1.9738,1.9734,1.9736,25900001.0
2008-09-03 03:51:00,1.9738,1.9739,1.9736,1.97375,78200000.0
2008-09-03 03:52:00,1.97375,1.97375,1.9734,1.9734,77400000.0
2008-09-03 03:53:00,1.9734,1.9734,1.9728,1.9734,110400000.0
2008-09-03 03:54:00,1.9734,1.9734,1.9734,1.9734,64800000.0
2008-09-03 03:55:00,1.9734,1.97385,1.9729,1.97365,299200000.0
2008-09-03 03:56:00,1.97345,1.97375,1.9734,1.9734,166600000.0
2008-09-03 03:57:00,1.9734,1.9738,1.97315,1.97315,125800000.0
2008-09-03 03:58:00,1.97315,1.9738,1.9729,1.9734,167800000.0
2008-09-03 03:59:00,1.9734,1.97345,1.9725,1.9729,140900000.0
2008-09-03 04:00:00,1.973,1.9735,1.97275,1.9735,200400000.0
2008-09-03 04:01:00,1.97345,1.97345,1.9729,1.9734,96400000.0
2008-09-03 04:02:00,1.9734,1.9734,1.9734,1.9734,22000000.0
2008-09-03 04:03:00,1.9734,1.97365,1.9734,1.9734,77800000.0
2008-09-03 04:04:00,1.9734,1.9734,1.9734,1.9734,2000000.0
2008-09-03 04:05:00,1.9734,1.9735,1.9734,1.9734,28000000.0
2008-09-03 04:06:00,1.9734,1.9734,1.9734,1.9734,18400000.0
2008-09-03 04:07:00,1.9734,1.9734,1.9734,1.9734,20600000.0
2008-09-03 04:08:00,1.9734,1.9735,1.9734,1.9734,40000000.0
2008-09-03 04:09:00,1.9734,1.9738,1.9734,1.9738,20500000.0
2008-09-03 04:10:00,1.9737,1.9738,1.9736,1.97365,12300000.0
2008-09-03 04:11:00,1.9736,1.97375,1.9735,1.9736,68200000.0
2008-09-03 04:12:00,1.9736,1.9737,1.9733,1.9736,161300000.0
2008-09-03 04:13:00,1.97355,1.97365,1.97355,1.9736,11900000.0
2008-09-03 04:14:00,1.97355,1.97365,1.9735,1.9735,66400000.0
2008-09-03 04:15:00,1.9735,1.9735,1.9735,1.9735,10800000.0
2008-09-03 04:16:00,1.97312,1.97312,1.97292,1.97292,29400000.0
2008-09-03 04:17:00,1.9735,1.9735,1.9735,1.9735,43200000.0
2008-09-03 04:18:00,1.97261,1.97291,1.97237,1.97281,67600000.0
2008-09-03 04:19:00,1.9735,1.9735,1.9735,1.9735,21600000.0
2008-09-03 04:20:00,1.9736,1.9736,1.9735,1.9735,23700000.0
2008-09-03 04:21:00,1.9731,1.97322,1.97278,1.97318,104800000.0
2008-09-03 04:22:00,1.97357,1.97357,1.97232,1.97232,36400000.0
2008-09-03 04:23:00,1.9735,1.9735,1.97345,1.97345,30000000.0
2008-09-03 04:24:00,1.97345,1.97345,1.97325,1.97325,30800000.0
2008-09-03 04:25:00,1.97325,1.9735,1.973,1.9735,71600000.0
2008-09-03 04:26:00,1.9735,1.9735,1.9735,1.9735,70200000.0
2008-09-03 04:27:00,1.9735,1.9735,1.9735,1.9735,124200000.0
2008-09-03 04:28:00,1.9735,1.9735,1.9735,1.9735,70200000.0
2008-09-03 04:29:00,1.9735,1.9735,1.9733,1.9735,39900000.0
2008-09-03 04:30:00,1.9735,1.9735,1.9735,1.9735,21600000.0
2008-09-03 04:31:00,1.9735,1.9736,1.9735,1.9735,67200000.0
2008-09-03 04:32:00,1.9735,1.97355,1.9735,1.9735,46400000.0
2008-09-03 04:33:00,1.9735,1.9735,1.9735,1.9735,49000000.0
2008-09-03 04:34:00,1.9735,1.97355,1.9735,1.9735,189100000.0
2008-09-03 04:35:00,1.9735,1.9735,1.9735,1.9735,87400000.0
2008-09-03 04:36:00,1.9735,1.9735,1.9735,1.9735,151200000.0
2008-09-03 04:37:00,1.9735,1.97355,1.9735,1.97355,61800000.0
2008-09-03 04:38:00,1.97355,1.97355,1.9735,1.9735,55000000.0
2008-09-03 04:39:00,1.9735,1.9735,1.9735,1.9735,37800000.0
2008-09-03 04:40:00,1.9735,1.9738,1.97335,1.9734,75400000.0
2008-09-03 04:41:00,1.97335,1.97335,1.973,1.9731,114900000.0
2008-09-03 04:42:00,1.9731,1.97365,1.973,1.97325,70600000.0
2008-09-03 04:43:00,1.9734,1.9734,1.9733,1.97335,108100000.0
2008-09-03 04:44:00,1.9733,1.9734,1.9733,1.9733,132100000.0
2008-09-03 04:45:00,1.9734,1.97365,1.9733,1.97365,211300000.0
2008-09-03 04:46:00,1.9736,1.9736,1.9733,1.9733,350799999.0
2008-09-03 04:47:00,1.9733,1.9735,1.9733,1.9734,118600000.0
2008-09-03 04:48:00,1.97345,1.9737,1.97345,1.97355,38500000.0
2008-09-03 04:49:00,1.9735,1.97425,1.97345,1.97405,245899998.0
2008-09-03 04:50:00,1.9742,1.9742,1.97365,1.97395,138100000.0
2008-09-03 04:51:00,1.97385,1.97405,1.9737,1.9737,69700000.0
2008-09-03 04:52:00,1.9737,1.9737,1.9737,1.9737,26900000.0
2008-09-03 04:53:00,1.9737,1.9737,1.9737,1.9737,22000000.0
2008-09-03 04:54:00,1.9737,1.9737,1.9737,1.9737,35000000.0
2008-09-03 04:55:00,1.9737,1.9737,1.9735,1.9737,32000000.0
2008-09-03 04:56:00,1.9737,1.9737,1.9737,1.9737,26600000.0
2008-09-03 04:57:00,1.9737,1.97425,1.9737,1.97405,91000000.0
2008-09-03 04:58:00,1.9741,1.9743,1.974,1.9742,75100000.0
2008-09-03 04:59:00,1.9742,1.97425,1.974,1.974,85900000.0
2008-09-03 05:00:00,1.9741,1.97425,1.974,1.9741,116600000.0
2008-09-03 05:01:00,1.9741,1.9743,1.9741,1.97425,49100000.0
2008-09-03 05:02:00,1.9743,1.9743,1.9742,1.9742,8400000.0
2008-09-03 05:03:00,1.9743,1.9746,1.9743,1.97445,39100000.0
2008-09-03 05:04:00,1.9744,1.9747,1.97425,1.9743,101600000.0
2008-09-03 05:05:00,1.9743,1.97485,1.97425,1.9748,179500000.0
2008-09-03 05:06:00,1.97475,1.9748,1.9746,1.9748,40200000.0
2008-09-03 05:07:00,1.9748,1.9748,1.9745,1.9745,40000000.0
2008-09-03 05:08:00,1.9744,1.97455,1.9743,1.9744,235199999.0
2008-09-03 05:09:00,1.9744,1.9746,1.9743,1.9746,35600000.0
2008-09-03 05:10:00,1.9746,1.9746,1.97425,1.9743,17600000.0
2008-09-03 05:11:00,1.9743,1.9746,1.97415,1.9746,83400000.0
2008-09-03 05:12:00,1.9745,1.9745,1.9744,1.9745,16200000.0
2008-09-03 05:13:00,1.9746,1.9746,1.9745,1.9745,2000000.0
2008-09-03 05:14:00,1.97435,1.97435,1.97435,1.97435,2800000.0
2008-09-03 05:15:00,1.97435,1.9746,1.97435,1.9745,21300000.0
2008-09-03 05:16:00,1.9745,1.97455,1.9745,1.9745,23800000.0
2008-09-03 05:17:00,1.9745,1.9748,1.9745,1.9745,39800000.0
2008-09-03 05:18:00,1.9745,1.9752,1.9745,1.97475,61700000.0
2008-09-03 05:19:00,1.9747,1.9749,1.97395,1.9744,79000000.0
2008-09-03 05:20:00,1.9744,1.97455,1.9744,1.97455,13100000.0
2008-09-03 05:21:00,1.9746,1.9746,1.9745,1.9746,36500000.0
2008-09-03 05:22:00,1.9746,1.9748,1.9746,1.9748,24100000.0
2008-09-03 05:23:00,1.97485,1.97485,1.9747,1.9747,46100000.0
2008-09-03 05:24:00,1.9747,1.9749,1.9747,1.9749,32200000.0
2008-09-03 05:25:00,1.9749,1.9749,1.9745,1.9747,57300000.0
2008-09-03 05:26:00,1.9747,1.9747,1.9747,1.9747,13000000.0
2008-09-03 05:27:00,1.97451,1.9746,1.97407,1.97445,110000000.0
2008-09-03 05:28:00,1.9747,1.9747,1.9747,1.9747,6000000.0
2008-09-03 05:29:00,1.9747,1.9749,1.9747,1.9749,35700000.0
2008-09-03 05:30:00,1.9751,1.9753,1.975,1.975,90300000.0
2008-09-03 05:31:00,1.975,1.975,1.975,1.975,16800000.0
2008-09-03 05:32:00,1.975,1.9751,1.975,1.975,65100000.0
2008-09-03 05:33:00,1.975,1.9751,1.975,1.975,62600000.0
2008-09-03 05:34:00,1.975,1.9751,1.975,1.975,81200000.0
2008-09-03 05:35:00,1.975,1.975,1.975,1.975,12600000.0
2008-09-03 05:36:00,1.975,1.975,1.975,1.975,42000000.0
2008-09-03 05:37:00,1.975,1.97525,1.97435,1.9749,61900000.0
2008-09-03 05:38:00,1.975,1.975,1.97435,1.97485,19000000.0
2008-09-03 05:39:00,1.975,1.975,1.975,1.975,23100000.0
2008-09-03 05:40:00,1.975,1.975,1.975,1.975,12600000.0
2008-09-03 05:41:00,1.975,1.975,1.975,1.975,10500000.0
2008-09-03 05:42:00,1.97442,1.97457,1.97416,1.97455,9200000.0
2008-09-03 05:43:00,1.975,1.975,1.975,1.975,29400000.0
2008-09-03 05:44:00,1.975,1.975,1.975,1.975,10500000.0
2008-09-03 05:45:00,1.975,1.975,1.975,1.975,33600000.0
2008-09-03 05:46:00,1.975,1.975,1.975,1.975,23100000.0
2008-09-03 05:47:00,1.975,1.975,1.975,1.975,10500000.0
2008-09-03 05:48:00,1.975,1.975,1.975,1.975,16800000.0
2008-09-03 05:49:00,1.975,1.975,1.97425,1.97435,62200000.0
2008-09-03 05:50:00,1.97425,1.97425,1.9742,1.9742,33300000.0
2008-09-03 05:51:00,1.9742,1.9744,1.9742,1.9744,32300000.0
2008-09-03 05:52:00,1.97435,1.97435,1.9742,1.9742,39000000.0
2008-09-03 05:53:00,1.97425,1.9743,1.9742,1.9743,44200000.0
2008-09-03 05:54:00,1.9742,1.9743,1.9742,1.9742,57300000.0
2008-09-03 05:55:00,1.9742,1.9743,1.9742,1.9742,32500000.0
2008-09-03 05:56:00,1.9742,1.9742,1.9742,1.9742,6600000.0
2008-09-03 05:57:00,1.9742,1.9744,1.9741,1.9742,31100000.0
2008-09-03 05:58:00,1.97425,1.97435,1.9741,1.9741,73600000.0
2008-09-03 05:59:00,1.97415,1.97455,1.9741,1.97455,68200000.0
2008-09-03 06:00:00,1.9746,1.97485,1.97455,1.9746,109900000.0
2008-09-03 06:01:00,1.9746,1.9751,1.9746,1.9747,156100000.0
2008-09-03 06:02:00,1.9747,1.975,1.9747,1.9749,79800000.0
2008-09-03 06:03:00,1.9749,1.97515,1.9747,1.9751,71100000.0
2008-09-03 06:04:00,1.97505,1.9752,1.975,1.975,100100000.0
2008-09-03 06:05:00,1.975,1.9755,1.975,1.9753,152400000.0
2008-09-03 06:06:00,1.97525,1.97525,1.9751,1.9752,39500000.0
2008-09-03 06:07:00,1.9757,1.9763,1.9757,1.97595,79900000.0
2008-09-03 06:08:00,1.97595,1.9766,1.97585,1.97625,119500000.0
2008-09-03 06:09:00,1.97625,1.97665,1.9761,1.9761,221900000.0
2008-09-03 06:10:00,1.9761,1.9761,1.9743,1.975,364600001.0
2008-09-03 06:11:00,1.975,1.97545,1.9742,1.97455,713800022.0
2008-09-03 06:12:00,1.97455,1.97455,1.97185,1.9727,289400000.0
2008-09-03 06:13:00,1.9727,1.97295,1.9706,1.97115,455300000.0
2008-09-03 06:14:00,1.97105,1.97135,1.96945,1.9708,351000000.0
2008-09-03 06:15:00,1.9708,1.9715,1.9701,1.9714,511000000.0
2008-09-03 06:16:00,1.9715,1.9715,1.97105,1.9714,284200000.0
2008-09-03 06:17:00,1.9714,1.972,1.9701,1.9709,263800000.0
2008-09-03 06:18:00,1.9708,1.9719,1.9708,1.9717,297500000.0
2008-09-03 06:19:00,1.9718,1.9723,1.97095,1.9723,164200000.0
2008-09-03 06:20:00,1.9723,1.9725,1.97105,1.9716,220200000.0
2008-09-03 06:21:00,1.9715,1.9716,1.97095,1.9716,345100000.0
2008-09-03 06:22:00,1.9716,1.97205,1.9715,1.9717,85800000.0
2008-09-03 06:23:00,1.9717,1.9717,1.9707,1.9708,310200000.0
2008-09-03 06:24:00,1.9708,1.9713,1.9708,1.9709,677100002.0
2008-09-03 06:25:00,1.9709,1.9714,1.9709,1.9714,107400002.0
2008-09-03 06:26:00,1.9714,1.9714,1.9714,1.9714,52000000.0
2008-09-03 06:27:00,1.9714,1.9714,1.9713,1.9714,72000000.0
2008-09-03 06:28:00,1.9714,1.9714,1.9708,1.9711,419799999.0
2008-09-03 06:29:00,1.9712,1.9712,1.9711,1.9712,138600000.0
2008-09-03 06:30:00,1.9712,1.9712,1.97025,1.9704,255600002.0
2008-09-03 06:31:00,1.9704,1.9706,1.9704,1.9706,362700003.0
2008-09-03 06:32:00,1.9706,1.9713,1.9706,1.9712,168800001.0
2008-09-03 06:33:00,1.9712,1.9716,1.97075,1.97115,231200000.0
2008-09-03 06:34:00,1.97115,1.97335,1.97115,1.9731,175000000.0
2008-09-03 06:35:00,1.9731,1.9731,1.9726,1.9731,117500000.0
2008-09-03 06:36:00,1.9731,1.9731,1.9713,1.9715,506500000.0
2008-09-03 06:37:00,1.9717,1.9723,1.9717,1.9719,41000000.0
2008-09-03 06:38:00,1.9719,1.9722,1.9718,1.9721,147200000.0
2008-09-03 06:39:00,1.9719,1.9721,1.97,1.9708,251300000.0
2008-09-03 06:40:00,1.9708,1.9709,1.9701,1.9702,252600000.0
2008-09-03 06:41:00,1.9703,1.9709,1.97005,1.9709,75200000.0
2008-09-03 06:42:00,1.9709,1.9711,1.9706,1.9709,162100002.0
2008-09-03 06:43:00,1.9709,1.971,1.9704,1.9706,59300000.0
2008-09-03 06:44:00,1.9706,1.9708,1.9706,1.97075,137500000.0
2008-09-03 06:45:00,1.9708,1.9709,1.9704,1.9705,129900000.0
2008-09-03 06:46:00,1.9706,1.9712,1.97035,1.9711,216300000.0
2008-09-03 06:47:00,1.9711,1.9716,1.9709,1.9715,208300001.0
2008-09-03 06:48:00,1.9714,1.97175,1.971,1.9715,62600000.0
2008-09-03 06:49:00,1.971,1.9715,1.97055,1.9708,90200000.0
2008-09-03 06:50:00,1.9708,1.9714,1.9708,1.9711,69800000.0
2008-09-03 06:51:00,1.9714,1.9716,1.971,1.9716,289100000.0
2008-09-03 06:52:00,1.97155,1.9724,1.97135,1.9724,272600000.0
2008-09-03 06:53:00,1.972,1.9724,1.97115,1.9716,645800001.0
2008-09-03 06:54:00,1.9716,1.9716,1.97095,1.9711,559400000.0
2008-09-03 06:55:00,1.9711,1.9713,1.9711,1.9713,15300000.0
2008-09-03 06:56:00,1.9712,1.9714,1.971,1.97115,48900000.0
2008-09-03 06:57:00,1.97115,1.9713,1.97095,1.9711,160300000.0
2008-09-03 06:58:00,1.9711,1.9714,1.9707,1.9714,163800000.0
2008-09-03 06:59:00,1.97065,1.9716,1.9706,1.9716,333999999.0
2008-09-03 07:00:00,1.9716,1.9716,1.97075,1.9709,316300000.0
2008-09-03 07:01:00,1.9709,1.97155,1.9707,1.9711,197024450.0
2008-09-03 07:02:00,1.97115,1.9715,1.97095,1.97095,176600000.0
2008-09-03 07:03:00,1.971,1.97115,1.97095,1.97095,181900000.0
2008-09-03 07:04:00,1.971,1.9713,1.97095,1.9712,127100000.0
2008-09-03 07:05:00,1.97115,1.97115,1.9708,1.9711,89100000.0
2008-09-03 07:06:00,1.9711,1.97145,1.9711,1.9711,95200000.0
2008-09-03 07:07:00,1.9711,1.97145,1.9711,1.97115,45000000.0
2008-09-03 07:08:00,1.97125,1.9715,1.97105,1.97135,97700000.0
2008-09-03 07:09:00,1.9713,1.97165,1.9712,1.9712,251390453.0
2008-09-03 07:10:00,1.9712,1.9717,1.97105,1.9717,129100000.0
2008-09-03 07:11:00,1.9718,1.9718,1.971,1.9712,83800000.0
2008-09-03 07:12:00,1.9712,1.9712,1.9709,1.9709,74600000.0
2008-09-03 07:13:00,1.9709,1.9717,1.9707,1.9715,217067000.0
2008-09-03 07:14:00,1.9713,1.9717,1.9713,1.9715,104800000.0
2008-09-03 07:15:00,1.9716,1.9727,1.9716,1.9727,192200000.0
2008-09-03 07:16:00,1.9726,1.97295,1.97205,1.97295,133400000.0
2008-09-03 07:17:00,1.9732,1.9736,1.97265,1.97295,323024450.0
2008-09-03 07:18:00,1.973,1.973,1.9721,1.97215,372399999.0
2008-09-03 07:19:00,1.97225,1.97295,1.9722,1.9725,310200000.0
2008-09-03 07:20:00,1.9725,1.9725,1.97165,1.97205,273100000.0
2008-09-03 07:21:00,1.9721,1.97235,1.97135,1.9718,168767000.0
2008-09-03 07:22:00,1.9719,1.9719,1.971,1.971,159200000.0
2008-09-03 07:23:00,1.971,1.9714,1.97095,1.9712,364300000.0
2008-09-03 07:24:00,1.9712,1.9714,1.971,1.97115,450000000.0
2008-09-03 07:25:00,1.9712,1.97165,1.97115,1.9716,234500000.0
2008-09-03 07:26:00,1.97155,1.9716,1.97105,1.9711,30700000.0
2008-09-03 07:27:00,1.9711,1.9716,1.97085,1.9713,133900000.0
2008-09-03 07:28:00,1.9713,1.9713,1.97065,1.97065,173700000.0
2008-09-03 07:29:00,1.9707,1.9713,1.9706,1.9711,352200000.0
2008-09-03 07:30:00,1.9711,1.9711,1.9701,1.9708,251900000.0
2008-09-03 07:31:00,1.9708,1.9708,1.9708,1.9708,40400000.0
2008-09-03 07:32:00,1.9708,1.9708,1.97075,1.9708,31300000.0
2008-09-03 07:33:00,1.9708,1.97105,1.97075,1.97095,68600000.0
2008-09-03 07:34:00,1.9709,1.971,1.97075,1.971,41500000.0
2008-09-03 07:35:00,1.9709,1.97095,1.9709,1.9709,11700000.0
2008-09-03 07:36:00,1.971,1.971,1.97075,1.9709,49900000.0
2008-09-03 07:37:00,1.97095,1.9711,1.9708,1.9709,39100000.0
2008-09-03 07:38:00,1.971,1.9712,1.971,1.9711,15800000.0
2008-09-03 07:39:00,1.9709,1.9713,1.97055,1.97055,145300000.0
2008-09-03 07:40:00,1.97055,1.9712,1.9705,1.9707,79600000.0
2008-09-03 07:41:00,1.97065,1.97135,1.97045,1.9711,157100000.0
2008-09-03 07:42:00,1.97105,1.97125,1.97085,1.97115,75067000.0
2008-09-03 07:43:00,1.97105,1.9713,1.9709,1.971,81800000.0
2008-09-03 07:44:00,1.97095,1.97125,1.97065,1.9709,205300000.0
2008-09-03 07:45:00,1.9708,1.97125,1.97065,1.9708,86900000.0
2008-09-03 07:46:00,1.9708,1.9708,1.9704,1.9706,48400000.0
2008-09-03 07:47:00,1.97065,1.971,1.97015,1.9705,161000000.0
2008-09-03 07:48:00,1.97055,1.9706,1.96995,1.9706,189000000.0
2008-09-03 07:49:00,1.9706,1.97075,1.97025,1.97035,106300000.0
2008-09-03 07:50:00,1.97035,1.97045,1.97035,1.97045,7400000.0
2008-09-03 07:51:00,1.97035,1.9704,1.97035,1.97035,23300000.0
2008-09-03 07:52:00,1.9704,1.971,1.9703,1.97095,34100000.0
2008-09-03 07:53:00,1.97075,1.97175,1.9707,1.9715,111200000.0
2008-09-03 07:54:00,1.9715,1.9715,1.9712,1.9715,37500000.0
2008-09-03 07:55:00,1.9715,1.9715,1.9711,1.9712,25400000.0
2008-09-03 07:56:00,1.9712,1.9713,1.9708,1.9709,109200000.0
2008-09-03 07:57:00,1.971,1.9712,1.97095,1.97105,77700000.0
2008-09-03 07:58:00,1.97105,1.9711,1.97085,1.9711,154500000.0
2008-09-03 07:59:00,1.9711,1.9712,1.9705,1.9706,175200000.0
2008-09-03 08:00:00,1.9706,1.97085,1.97045,1.9705,63900000.0
2008-09-03 08:01:00,1.9705,1.9707,1.97035,1.9704,124300000.0
2008-09-03 08:02:00,1.9704,1.9704,1.97,1.9704,61000000.0
2008-09-03 08:03:00,1.9704,1.9707,1.9694,1.97055,91800000.0
2008-09-03 08:04:00,1.9705,1.9706,1.9694,1.9697,105800000.0
2008-09-03 08:05:00,1.9697,1.97025,1.96965,1.97025,104800000.0
2008-09-03 08:06:00,1.9702,1.9708,1.9702,1.9707,79000000.0
2008-09-03 08:07:00,1.9708,1.971,1.9705,1.97075,172800000.0
2008-09-03 08:08:00,1.97065,1.97105,1.97045,1.9706,81800000.0
2008-09-03 08:09:00,1.97045,1.9706,1.96985,1.96995,95400000.0
2008-09-03 08:10:00,1.96995,1.9706,1.96995,1.9705,55800000.0
2008-09-03 08:11:00,1.97045,1.9707,1.97015,1.9703,207800000.0
2008-09-03 08:12:00,1.9703,1.9703,1.9703,1.9703,329400000.0
2008-09-03 08:13:00,1.9703,1.9711,1.97005,1.9703,738800024.0
2008-09-03 08:14:00,1.9703,1.97095,1.9702,1.97095,643200017.0
2008-09-03 08:15:00,1.97095,1.9717,1.97045,1.97045,215600000.0
2008-09-03 08:16:00,1.9711,1.9711,1.9699,1.9707,223400000.0
2008-09-03 08:17:00,1.9708,1.9715,1.9708,1.9714,257300000.0
2008-09-03 08:18:00,1.9714,1.9714,1.97085,1.9713,191000000.0
2008-09-03 08:19:00,1.9714,1.972,1.9712,1.9719,205400000.0
2008-09-03 08:20:00,1.972,1.972,1.9716,1.9717,135700000.0
2008-09-03 08:21:00,1.9717,1.9717,1.9712,1.97125,120800000.0
2008-09-03 08:22:00,1.9712,1.97155,1.97095,1.9715,235800000.0
2008-09-03 08:23:00,1.9716,1.9716,1.9709,1.9709,131800000.0
2008-09-03 08:24:00,1.9715,1.9715,1.97055,1.97065,238400000.0
2008-09-03 08:25:00,1.97065,1.9712,1.97065,1.9711,44300000.0
2008-09-03 08:26:00,1.9711,1.9712,1.97,1.9701,118000000.0
2008-09-03 08:27:00,1.97005,1.9703,1.9697,1.9703,121300000.0
2008-09-03 08:28:00,1.97035,1.9708,1.9702,1.9708,36200000.0
2008-09-03 08:29:00,1.9708,1.9713,1.9706,1.97085,40800000.0
2008-09-03 08:30:00,1.9711,1.9712,1.9707,1.9708,388600000.0
2008-09-03 08:31:00,1.9708,1.9708,1.9707,1.9708,468700000.0
2008-09-03 08:32:00,1.9708,1.9708,1.97,1.9701,852800021.0
2008-09-03 08:33:00,1.9701,1.9704,1.9699,1.97005,222599999.0
2008-09-03 08:34:00,1.97005,1.9702,1.9694,1.9695,95500000.0
2008-09-03 08:35:00,1.9695,1.9702,1.9695,1.96985,158000000.0
2008-09-03 08:36:00,1.9699,1.97,1.96965,1.9697,149400000.0
2008-09-03 08:37:00,1.9696,1.9698,1.96945,1.9696,106900000.0
2008-09-03 08:38:00,1.96955,1.9696,1.9686,1.9686,198300000.0
2008-09-03 08:39:00,1.9686,1.96905,1.9676,1.96815,204400000.0
2008-09-03 08:40:00,1.9682,1.9684,1.9678,1.9678,75200000.0
2008-09-03 08:41:00,1.9677,1.96785,1.9675,1.9678,69000000.0
2008-09-03 08:42:00,1.9679,1.9694,1.96785,1.9687,134100000.0
2008-09-03 08:43:00,1.9687,1.9694,1.968,1.9694,264000000.0
2008-09-03 08:44:00,1.96935,1.96945,1.969,1.9693,310900000.0
2008-09-03 08:45:00,1.9693,1.9699,1.96905,1.9695,195100000.0
2008-09-03 08:46:00,1.9694,1.96965,1.9692,1.9695,443799999.0
2008-09-03 08:47:00,1.9695,1.9698,1.96855,1.969,696700003.0
2008-09-03 08:48:00,1.96895,1.96955,1.96895,1.9695,249400001.0
2008-09-03 08:49:00,1.9695,1.96965,1.9692,1.9694,796699999.0
2008-09-03 08:50:00,1.9694,1.9698,1.9692,1.9696,831400011.0
2008-09-03 08:51:00,1.9696,1.9704,1.9696,1.9703,269100000.0
2008-09-03 08:52:00,1.9704,1.9704,1.96965,1.9703,245600000.0
2008-09-03 08:53:00,1.97025,1.97055,1.97005,1.9705,239400000.0
2008-09-03 08:54:00,1.9705,1.9705,1.9699,1.9702,1054100047.0
2008-09-03 08:55:00,1.9702,1.9703,1.97,1.9702,859999997.0
2008-09-03 08:56:00,1.9702,1.97075,1.9699,1.97025,253600000.0
2008-09-03 08:57:00,1.9703,1.9707,1.97005,1.97005,127400000.0
2008-09-03 08:58:00,1.97005,1.9702,1.9697,1.9698,449100017.0
2008-09-03 08:59:00,1.9698,1.9698,1.96835,1.96835,350000011.0
2008-09-03 09:00:00,1.9682,1.96875,1.9682,1.9685,148000000.0
2008-09-03 09:01:00,1.9686,1.96875,1.9685,1.96875,91300000.0
2008-09-03 09:02:00,1.96875,1.9693,1.96875,1.9691,177000000.0
2008-09-03 09:03:00,1.9691,1.9691,1.96845,1.9688,114300000.0
2008-09-03 09:04:00,1.9687,1.9693,1.9687,1.9691,149900000.0
2008-09-03 09:05:00,1.969,1.9696,1.969,1.9696,81600000.0
2008-09-03 09:06:00,1.9696,1.97025,1.9695,1.97,146600000.0
2008-09-03 09:07:00,1.97,1.97,1.9699,1.97,61600000.0
2008-09-03 09:08:00,1.97,1.9704,1.97,1.9701,144400000.0
2008-09-03 09:09:00,1.9701,1.9705,1.9701,1.9703,134500000.0
2008-09-03 09:10:00,1.9703,1.9703,1.9696,1.9699,281000000.0
2008-09-03 09:11:00,1.9699,1.97005,1.9695,1.9698,195100000.0
2008-09-03 09:12:00,1.9699,1.96995,1.9698,1.96985,214900000.0
2008-09-03 09:13:00,1.9699,1.97035,1.96985,1.9702,190700000.0
2008-09-03 09:14:00,1.9702,1.97065,1.9702,1.97035,137400000.0
2008-09-03 09:15:00,1.97035,1.9707,1.97015,1.9704,223100000.0
2008-09-03 09:16:00,1.9705,1.9706,1.96975,1.97,196000000.0
2008-09-03 09:17:00,1.97005,1.9708,1.97,1.97075,191600000.0
2008-09-03 09:18:00,1.9706,1.9712,1.97025,1.9703,99100000.0
2008-09-03 09:19:00,1.9704,1.9709,1.97015,1.97045,112800000.0
2008-09-03 09:20:00,1.97045,1.9717,1.97045,1.9716,265100000.0
2008-09-03 09:21:00,1.97145,1.97155,1.97105,1.9713,157400000.0
2008-09-03 09:22:00,1.9714,1.9717,1.97115,1.9716,189100000.0
2008-09-03 09:23:00,1.97155,1.9717,1.9713,1.9715,426400000.0
2008-09-03 09:24:00,1.9715,1.9715,1.9702,1.9705,284700000.0
2008-09-03 09:25:00,1.9705,1.9707,1.97005,1.9707,128400000.0
2008-09-03 09:26:00,1.9707,1.9712,1.9707,1.9712,201600000.0
2008-09-03 09:27:00,1.9712,1.9716,1.97075,1.9708,185500000.0
2008-09-03 09:28:00,1.9708,1.97105,1.9705,1.97095,139900000.0
2008-09-03 09:29:00,1.97095,1.9715,1.9708,1.9712,179400000.0
2008-09-03 09:30:00,1.9711,1.9719,1.971,1.9718,163600000.0
2008-09-03 09:31:00,1.9718,1.9718,1.971,1.9714,171900000.0
2008-09-03 09:32:00,1.9714,1.9714,1.9705,1.97115,194000000.0
2008-09-03 09:33:00,1.97115,1.97145,1.97075,1.971,238100000.0
2008-09-03 09:34:00,1.971,1.9715,1.9709,1.9714,420400000.0
2008-09-03 09:35:00,1.97125,1.97165,1.97095,1.9713,391800003.0
2008-09-03 09:36:00,1.9713,1.9714,1.97045,1.97085,161200000.0
2008-09-03 09:37:00,1.9708,1.9708,1.9704,1.9705,268900000.0
2008-09-03 09:38:00,1.9705,1.9717,1.97045,1.9717,366000000.0
2008-09-03 09:39:00,1.9717,1.9724,1.9716,1.9724,377000000.0
2008-09-03 09:40:00,1.97225,1.9728,1.9721,1.9725,539500017.0
2008-09-03 09:41:00,1.9723,1.9726,1.97195,1.97245,344400000.0
2008-09-03 09:42:00,1.97245,1.9726,1.97145,1.97155,365800000.0
2008-09-03 09:43:00,1.9716,1.9726,1.9716,1.9726,424900000.0
2008-09-03 09:44:00,1.9726,1.97335,1.97245,1.9733,296200000.0
2008-09-03 09:45:00,1.9733,1.9734,1.9729,1.9731,168000000.0
2008-09-03 09:46:00,1.9731,1.9731,1.97285,1.9729,57100000.0
2008-09-03 09:47:00,1.9729,1.9731,1.9727,1.9729,328000000.0
2008-09-03 09:48:00,1.97285,1.97345,1.9728,1.9734,140100000.0
2008-09-03 09:49:00,1.97345,1.97355,1.97275,1.9732,292437510.0
2008-09-03 09:50:00,1.9732,1.9736,1.97305,1.97345,224600000.0
2008-09-03 09:51:00,1.97345,1.9742,1.97345,1.9742,185000000.0
2008-09-03 09:52:00,1.9743,1.9744,1.97375,1.9738,172800000.0
2008-09-03 09:53:00,1.9738,1.9745,1.9737,1.9743,246200000.0
2008-09-03 09:54:00,1.9743,1.97445,1.97375,1.9738,454100000.0
2008-09-03 09:55:00,1.9738,1.97385,1.9732,1.9736,426000005.0
2008-09-03 09:56:00,1.97355,1.974,1.9734,1.9737,359800000.0
2008-09-03 09:57:00,1.9737,1.974,1.9736,1.9739,829399997.0
2008-09-03 09:58:00,1.9739,1.97415,1.9729,1.973,334300000.0
2008-09-03 09:59:00,1.973,1.973,1.9714,1.9721,218100000.0
2008-09-03 10:00:00,1.9721,1.97235,1.9715,1.9723,131500000.0
2008-09-03 10:01:00,1.9723,1.97325,1.9723,1.973,393100000.0
2008-09-03 10:02:00,1.973,1.97315,1.9728,1.9729,397900000.0
2008-09-03 10:03:00,1.97285,1.97305,1.9725,1.9727,241500000.0
2008-09-03 10:04:00,1.9727,1.9732,1.9724,1.97305,270700000.0
2008-09-03 10:05:00,1.97305,1.97335,1.97285,1.9731,291800000.0
2008-09-03 10:06:00,1.9731,1.97365,1.97255,1.9736,146200000.0
2008-09-03 10:07:00,1.9736,1.97385,1.97345,1.9737,304300000.0
2008-09-03 10:08:00,1.97355,1.9736,1.9726,1.97325,364600000.0
2008-09-03 10:09:00,1.97325,1.9736,1.9729,1.97345,259300000.0
2008-09-03 10:10:00,1.9734,1.9736,1.97225,1.9729,899600002.0
2008-09-03 10:11:00,1.9728,1.97315,1.972,1.9728,355800000.0
2008-09-03 10:12:00,1.97275,1.9733,1.9723,1.9726,293400000.0
2008-09-03 10:13:00,1.97255,1.9734,1.97255,1.9732,328200000.0
2008-09-03 10:14:00,1.9732,1.97355,1.97245,1.97325,333400000.0
2008-09-03 10:15:00,1.9733,1.9735,1.973,1.9734,1316300042.0
2008-09-03 10:16:00,1.9732,1.9737,1.97275,1.9732,601200005.0
2008-09-03 10:17:00,1.9733,1.9734,1.9729,1.9733,280200000.0
2008-09-03 10:18:00,1.9733,1.9734,1.9732,1.9734,191500000.0
2008-09-03 10:19:00,1.9734,1.9735,1.9732,1.9734,92000000.0
2008-09-03 10:20:00,1.9735,1.9738,1.9731,1.9738,150412500.0
2008-09-03 10:21:00,1.9737,1.9738,1.97305,1.97345,206362500.0
2008-09-03 10:22:00,1.9734,1.97345,1.97285,1.9733,165100000.0
2008-09-03 10:23:00,1.97335,1.97385,1.97335,1.9736,326600000.0
2008-09-03 10:24:00,1.9735,1.9737,1.9729,1.9735,303400000.0
2008-09-03 10:25:00,1.9735,1.9735,1.9729,1.9731,406100000.0
2008-09-03 10:26:00,1.9731,1.9731,1.9723,1.9726,242200000.0
2008-09-03 10:27:00,1.9726,1.9726,1.9716,1.9716,199000000.0
2008-09-03 10:28:00,1.97155,1.9718,1.97145,1.9716,166200000.0
2008-09-03 10:29:00,1.9716,1.972,1.9716,1.9718,183100000.0
2008-09-03 10:30:00,1.9718,1.975,1.97135,1.974,267600000.0
2008-09-03 10:31:00,1.974,1.9741,1.9733,1.97375,297600000.0
2008-09-03 10:32:00,1.97375,1.974,1.9734,1.9737,437299999.0
2008-09-03 10:33:00,1.9737,1.9739,1.97315,1.9734,215800000.0
2008-09-03 10:34:00,1.9734,1.9738,1.9733,1.9736,201400000.0
2008-09-03 10:35:00,1.97355,1.97395,1.9735,1.9739,439700000.0
2008-09-03 10:36:00,1.97385,1.97435,1.97355,1.9738,705400000.0
2008-09-03 10:37:00,1.9738,1.9743,1.9735,1.9738,773500001.0
2008-09-03 10:38:00,1.9737,1.9742,1.97365,1.9741,614900000.0
2008-09-03 10:39:00,1.9741,1.9743,1.974,1.9743,501800000.0
2008-09-03 10:40:00,1.97415,1.9743,1.9741,1.9741,122700000.0
2008-09-03 10:41:00,1.9741,1.9743,1.9738,1.9739,718300000.0
2008-09-03 10:42:00,1.974,1.974,1.9732,1.97385,846400016.0
2008-09-03 10:43:00,1.9738,1.974,1.97325,1.9734,770899999.0
2008-09-03 10:44:00,1.9734,1.97355,1.9731,1.9734,624100000.0
2008-09-03 10:45:00,1.9735,1.9736,1.9734,1.9735,413000000.0
2008-09-03 10:46:00,1.9735,1.9737,1.9734,1.9735,351300000.0
2008-09-03 10:47:00,1.9735,1.9738,1.97345,1.9736,221900000.0
2008-09-03 10:48:00,1.9736,1.9743,1.9735,1.9741,281200000.0
2008-09-03 10:49:00,1.97425,1.9745,1.9738,1.9745,234000000.0
2008-09-03 10:50:00,1.97445,1.9745,1.9742,1.9743,119900000.0
2008-09-03 10:51:00,1.9743,1.9743,1.9734,1.9737,111300000.0
2008-09-03 10:52:00,1.97365,1.9746,1.9736,1.9745,170000000.0
2008-09-03 10:53:00,1.9745,1.9748,1.97435,1.9747,147300000.0
2008-09-03 10:54:00,1.9746,1.9747,1.97435,1.9745,78500000.0
2008-09-03 10:55:00,1.9746,1.9747,1.9744,1.9746,89600000.0
2008-09-03 10:56:00,1.9748,1.9749,1.9745,1.9746,78100000.0
2008-09-03 10:57:00,1.9746,1.9747,1.97445,1.97455,76800000.0
2008-09-03 10:58:00,1.9746,1.9748,1.97455,1.97465,69900000.0
2008-09-03 10:59:00,1.9747,1.9757,1.97445,1.9757,219400000.0
2008-09-03 11:00:00,1.9756,1.9761,1.9753,1.9758,234600000.0
2008-09-03 11:01:00,1.9759,1.9759,1.97515,1.9756,229300000.0
2008-09-03 11:02:00,1.9756,1.9762,1.9754,1.9762,320200000.0
2008-09-03 11:03:00,1.9761,1.97705,1.97605,1.9769,256600000.0
2008-09-03 11:04:00,1.97705,1.9771,1.97645,1.9769,314300000.0
2008-09-03 11:05:00,1.97695,1.97695,1.9766,1.9767,257100000.0
2008-09-03 11:06:00,1.9767,1.97725,1.9767,1.9769,156700000.0
2008-09-03 11:07:00,1.9769,1.977,1.9766,1.9768,144900000.0
2008-09-03 11:08:00,1.9768,1.9772,1.97655,1.977,216000000.0
2008-09-03 11:09:00,1.97695,1.9775,1.9765,1.9767,354600000.0
2008-09-03 11:10:00,1.9768,1.97695,1.97635,1.9766,526499999.0
2008-09-03 11:11:00,1.9766,1.97665,1.9762,1.97655,273800000.0
2008-09-03 11:12:00,1.97645,1.9767,1.9764,1.9766,131800000.0
2008-09-03 11:13:00,1.9766,1.97725,1.9766,1.9768,335199999.0
2008-09-03 11:14:00,1.9768,1.9768,1.97535,1.9758,508600000.0
2008-09-03 11:15:00,1.9758,1.97625,1.9757,1.9761,274000000.0
2008-09-03 11:16:00,1.976,1.97615,1.97575,1.9759,220700000.0
2008-09-03 11:17:00,1.9759,1.97605,1.9757,1.9758,354100000.0
2008-09-03 11:18:00,1.9758,1.97595,1.9753,1.97545,263900000.0
2008-09-03 11:19:00,1.9754,1.9756,1.9753,1.9755,216400000.0
2008-09-03 11:20:00,1.9755,1.9759,1.9754,1.9759,149100000.0
2008-09-03 11:21:00,1.9759,1.9761,1.9755,1.9758,302600000.0
2008-09-03 11:22:00,1.9758,1.9758,1.97525,1.9754,208800000.0
2008-09-03 11:23:00,1.9754,1.9754,1.9747,1.9748,256000000.0
2008-09-03 11:24:00,1.9748,1.9748,1.97415,1.9744,162500000.0
2008-09-03 11:25:00,1.9744,1.9745,1.9743,1.9744,101400000.0
2008-09-03 11:26:00,1.9744,1.9749,1.9741,1.9749,164000000.0
2008-09-03 11:27:00,1.9747,1.9748,1.97455,1.9747,105900000.0
2008-09-03 11:28:00,1.9747,1.9754,1.9742,1.97535,120100000.0
2008-09-03 11:29:00,1.97535,1.9759,1.97525,1.9758,279400000.0
2008-09-03 11:30:00,1.9758,1.9758,1.9756,1.9758,102300000.0
2008-09-03 11:31:00,1.9757,1.9759,1.9752,1.9755,451800001.0
2008-09-03 11:32:00,1.9755,1.9756,1.9749,1.9752,974899994.0
2008-09-03 11:33:00,1.9752,1.9755,1.975,1.9753,283000002.0
2008-09-03 11:34:00,1.9753,1.97585,1.9753,1.9756,260000000.0
2008-09-03 11:35:00,1.9756,1.9758,1.9755,1.9757,360300000.0
2008-09-03 11:36:00,1.9756,1.9763,1.9756,1.9762,250200000.0
2008-09-03 11:37:00,1.97585,1.9762,1.97505,1.97545,382200000.0
2008-09-03 11:38:00,1.97535,1.97585,1.9749,1.97515,211100000.0
2008-09-03 11:39:00,1.97515,1.9752,1.9737,1.9741,284200000.0
2008-09-03 11:40:00,1.9741,1.9741,1.9734,1.9737,256400000.0
2008-09-03 11:41:00,1.9737,1.9738,1.97335,1.9737,285900000.0
2008-09-03 11:42:00,1.9737,1.9739,1.97355,1.9736,69400000.0
2008-09-03 11:43:00,1.9735,1.9735,1.9733,1.9734,132000000.0
2008-09-03 11:44:00,1.9734,1.974,1.9733,1.974,174900000.0
2008-09-03 11:45:00,1.974,1.9742,1.9735,1.9742,136500000.0
2008-09-03 11:46:00,1.9742,1.9745,1.974,1.9743,129300000.0
2008-09-03 11:47:00,1.9743,1.97475,1.9742,1.9745,389000000.0
2008-09-03 11:48:00,1.9745,1.975,1.97425,1.97475,254400000.0
2008-09-03 11:49:00,1.9748,1.9751,1.9745,1.97475,308100000.0
2008-09-03 11:50:00,1.97475,1.97505,1.9745,1.9747,244200000.0
2008-09-03 11:51:00,1.97475,1.9757,1.97465,1.97515,278000000.0
2008-09-03 11:52:00,1.97515,1.9755,1.97515,1.9753,163400000.0
2008-09-03 11:53:00,1.9752,1.97525,1.9748,1.9748,124200000.0
2008-09-03 11:54:00,1.9748,1.9755,1.97475,1.9754,134400000.0
2008-09-03 11:55:00,1.9754,1.97565,1.97515,1.97515,119600000.0
2008-09-03 11:56:00,1.9752,1.9758,1.97505,1.97555,388300000.0
2008-09-03 11:57:00,1.9756,1.9756,1.97485,1.97525,245800000.0
2008-09-03 11:58:00,1.97525,1.9756,1.97505,1.9756,163000000.0
2008-09-03 11:59:00,1.97555,1.9758,1.97515,1.97545,264400000.0
2008-09-03 12:00:00,1.97545,1.97585,1.9754,1.97545,286400000.0
2008-09-03 12:01:00,1.9755,1.9756,1.97535,1.9754,102262500.0
2008-09-03 12:02:00,1.9754,1.9754,1.9747,1.97515,399784380.0
2008-09-03 12:03:00,1.9752,1.97635,1.97515,1.9761,242200000.0
2008-09-03 12:04:00,1.97595,1.976,1.9755,1.97595,360100000.0
2008-09-03 12:05:00,1.97605,1.97615,1.9753,1.9755,234900000.0
2008-09-03 12:06:00,1.97535,1.976,1.97535,1.976,117400000.0
2008-09-03 12:07:00,1.976,1.9762,1.97585,1.9761,258000000.0
2008-09-03 12:08:00,1.9761,1.9761,1.9752,1.9756,404900000.0
2008-09-03 12:09:00,1.9756,1.9759,1.9755,1.9758,116100000.0
2008-09-03 12:10:00,1.9758,1.9758,1.9755,1.9758,65300000.0
2008-09-03 12:11:00,1.9758,1.9765,1.9751,1.97575,202000000.0
2008-09-03 12:12:00,1.97575,1.976,1.97555,1.97555,217900000.0
2008-09-03 12:13:00,1.97555,1.9758,1.97445,1.9745,377000000.0
2008-09-03 12:14:00,1.9745,1.9746,1.9741,1.97415,478099999.0
2008-09-03 12:15:00,1.9742,1.9751,1.9742,1.9749,250000000.0
2008-09-03 12:16:00,1.9749,1.97545,1.97485,1.9754,580800002.0
2008-09-03 12:17:00,1.97535,1.97585,1.9753,1.97555,418199998.0
2008-09-03 12:18:00,1.97555,1.9758,1.9755,1.9756,1545800046.0
2008-09-03 12:19:00,1.9756,1.9756,1.9751,1.9754,760700000.0
2008-09-03 12:20:00,1.9754,1.9754,1.9751,1.9754,183900000.0
2008-09-03 12:21:00,1.9754,1.97555,1.9753,1.9753,503700004.0
2008-09-03 12:22:00,1.9754,1.9757,1.9753,1.9757,477700000.0
2008-09-03 12:23:00,1.9757,1.9757,1.9753,1.97545,933800033.0
2008-09-03 12:24:00,1.97545,1.97555,1.97535,1.9754,407600000.0
2008-09-03 12:25:00,1.9754,1.9754,1.9746,1.975,366700000.0
2008-09-03 12:26:00,1.975,1.9751,1.974,1.974,179700000.0
2008-09-03 12:27:00,1.974,1.9743,1.97395,1.9742,97400000.0
2008-09-03 12:28:00,1.9742,1.9744,1.9741,1.9744,54800000.0
2008-09-03 12:29:00,1.9744,1.97485,1.97435,1.9748,150600000.0
2008-09-03 12:30:00,1.9748,1.975,1.9745,1.97455,159400000.0
2008-09-03 12:31:00,1.9746,1.975,1.97455,1.975,187500000.0
2008-09-03 12:32:00,1.97495,1.9753,1.97495,1.975,188000000.0
2008-09-03 12:33:00,1.97505,1.9756,1.975,1.9751,276200000.0
2008-09-03 12:34:00,1.97505,1.976,1.975,1.97545,320300000.0
2008-09-03 12:35:00,1.9756,1.9758,1.97545,1.9756,284200000.0
2008-09-03 12:36:00,1.9754,1.9758,1.9754,1.9758,137200000.0
2008-09-03 12:37:00,1.9758,1.9759,1.9754,1.9758,160500000.0
2008-09-03 12:38:00,1.9758,1.9758,1.9755,1.9757,501600000.0
2008-09-03 12:39:00,1.9757,1.9758,1.9755,1.97555,198600000.0
2008-09-03 12:40:00,1.97555,1.9756,1.9752,1.9753,103100000.0
2008-09-03 12:41:00,1.9753,1.97535,1.97475,1.97475,253600000.0
2008-09-03 12:42:00,1.9747,1.9749,1.974,1.97475,223800000.0
2008-09-03 12:43:00,1.97475,1.9749,1.9741,1.9741,216500001.0
2008-09-03 12:44:00,1.974,1.9745,1.974,1.9741,211100000.0
2008-09-03 12:45:00,1.9741,1.9746,1.974,1.9744,159100000.0
2008-09-03 12:46:00,1.97445,1.97465,1.97415,1.97425,129900000.0
2008-09-03 12:47:00,1.9742,1.9745,1.9742,1.9744,20600000.0
2008-09-03 12:48:00,1.9744,1.9746,1.97405,1.9743,216100000.0
2008-09-03 12:49:00,1.97435,1.9746,1.97425,1.97435,166500000.0
2008-09-03 12:50:00,1.97445,1.9746,1.9742,1.9745,108500000.0
2008-09-03 12:51:00,1.9745,1.9747,1.97445,1.97455,129200000.0
2008-09-03 12:52:00,1.9746,1.9748,1.97445,1.97445,49931250.0
2008-09-03 12:53:00,1.9744,1.9747,1.9739,1.9742,116968750.0
2008-09-03 12:54:00,1.9741,1.97455,1.9741,1.9745,195600000.0
2008-09-03 12:55:00,1.97445,1.9747,1.9742,1.9747,162600000.0
2008-09-03 12:56:00,1.9747,1.9752,1.97465,1.975,212000000.0
2008-09-03 12:57:00,1.9749,1.97525,1.9749,1.97525,64600000.0
2008-09-03 12:58:00,1.9749,1.9751,1.9744,1.9744,147600000.0
2008-09-03 12:59:00,1.9744,1.9744,1.9741,1.9743,82600000.0
2008-09-03 13:00:00,1.9743,1.9747,1.97415,1.9746,273500000.0
2008-09-03 13:01:00,1.9745,1.9746,1.9742,1.9743,194600000.0
2008-09-03 13:02:00,1.9743,1.9743,1.97365,1.9742,58700000.0
2008-09-03 13:03:00,1.9742,1.9742,1.97365,1.9739,81000000.0
2008-09-03 13:04:00,1.9742,1.9749,1.97365,1.9742,141100000.0
2008-09-03 13:05:00,1.9742,1.9746,1.9742,1.9746,122100000.0
2008-09-03 13:06:00,1.9746,1.9749,1.9746,1.9748,54300000.0
2008-09-03 13:07:00,1.9749,1.9752,1.9749,1.9751,34900000.0
2008-09-03 13:08:00,1.975,1.9751,1.9749,1.97505,113700000.0
2008-09-03 13:09:00,1.97505,1.9754,1.975,1.9752,121800000.0
2008-09-03 13:10:00,1.9752,1.9754,1.9739,1.97395,177100000.0
2008-09-03 13:11:00,1.974,1.9742,1.9738,1.9738,335900000.0
2008-09-03 13:12:00,1.9739,1.97415,1.9738,1.97395,479700000.0
2008-09-03 13:13:00,1.9741,1.9741,1.97315,1.97315,356500004.0
2008-09-03 13:14:00,1.9732,1.9736,1.9731,1.9734,211200000.0
2008-09-03 13:15:00,1.9734,1.9735,1.97315,1.97325,346200000.0
2008-09-03 13:16:00,1.9734,1.9736,1.9732,1.97325,168300000.0
2008-09-03 13:17:00,1.97325,1.9735,1.973,1.9734,104400000.0
2008-09-03 13:18:00,1.9733,1.9735,1.97305,1.9734,222800000.0
2008-09-03 13:19:00,1.9734,1.9738,1.9732,1.97375,118300000.0
2008-09-03 13:20:00,1.9737,1.9743,1.9735,1.9743,213200000.0
2008-09-03 13:21:00,1.9743,1.9744,1.97385,1.97435,120200000.0
2008-09-03 13:22:00,1.9743,1.9744,1.9742,1.9743,183100000.0
2008-09-03 13:23:00,1.9743,1.97455,1.9739,1.9745,130500000.0
2008-09-03 13:24:00,1.97445,1.9746,1.9743,1.9743,173100000.0
2008-09-03 13:25:00,1.9744,1.9744,1.97385,1.9739,59200000.0
2008-09-03 13:26:00,1.9739,1.97395,1.97355,1.9738,87300000.0
2008-09-03 13:27:00,1.9738,1.97385,1.9736,1.9738,179200000.0
2008-09-03 13:28:00,1.9739,1.9739,1.9735,1.9735,35200000.0
2008-09-03 13:29:00,1.9736,1.9737,1.973,1.9733,143900000.0
2008-09-03 13:30:00,1.9732,1.9735,1.97255,1.97265,212500000.0
2008-09-03 13:31:00,1.97265,1.9737,1.97265,1.9737,358700000.0
2008-09-03 13:32:00,1.9737,1.9738,1.97325,1.9734,163100000.0
2008-09-03 13:33:00,1.9734,1.97475,1.9734,1.9744,355600000.0
2008-09-03 13:34:00,1.9744,1.9744,1.97365,1.97365,144600000.0
2008-09-03 13:35:00,1.9738,1.9738,1.9729,1.9732,423300000.0
2008-09-03 13:36:00,1.9732,1.9732,1.9729,1.9729,99600000.0
2008-09-03 13:37:00,1.9728,1.9729,1.97255,1.9727,104100000.0
2008-09-03 13:38:00,1.9728,1.9728,1.9725,1.9726,163900000.0
2008-09-03 13:39:00,1.9726,1.9727,1.9722,1.9722,138100000.0
2008-09-03 13:40:00,1.9722,1.9722,1.9717,1.9719,59000000.0
2008-09-03 13:41:00,1.9719,1.9722,1.97155,1.9722,68300000.0
2008-09-03 13:42:00,1.9721,1.9728,1.97205,1.9728,160700000.0
2008-09-03 13:43:00,1.97275,1.9728,1.97225,1.9723,219100000.0
2008-09-03 13:44:00,1.9723,1.9723,1.9722,1.9723,92400000.0
2008-09-03 13:45:00,1.9723,1.9726,1.972,1.9721,279200000.0
2008-09-03 13:46:00,1.9721,1.9729,1.9721,1.9728,147600000.0
2008-09-03 13:47:00,1.97295,1.9731,1.9727,1.97295,81600000.0
2008-09-03 13:48:00,1.97295,1.9735,1.9729,1.9731,90100000.0
2008-09-03 13:49:00,1.973,1.97345,1.9729,1.9733,187700000.0
2008-09-03 13:50:00,1.97325,1.9736,1.97315,1.97325,256100000.0
2008-09-03 13:51:00,1.97325,1.9737,1.9732,1.9737,198600000.0
2008-09-03 13:52:00,1.97355,1.97355,1.9731,1.9731,70700000.0
2008-09-03 13:53:00,1.9731,1.9732,1.9729,1.9731,146800000.0
2008-09-03 13:54:00,1.9731,1.9732,1.97295,1.973,75100000.0
2008-09-03 13:55:00,1.973,1.9731,1.97225,1.9724,139900000.0
2008-09-03 13:56:00,1.9724,1.9726,1.97215,1.97245,154000000.0
2008-09-03 13:57:00,1.97255,1.97275,1.9725,1.97265,132400000.0
2008-09-03 13:58:00,1.97275,1.9736,1.97275,1.973,257800000.0
2008-09-03 13:59:00,1.973,1.9732,1.9726,1.9731,164300000.0
2008-09-03 14:00:00,1.97305,1.97315,1.9727,1.9731,250000000.0
2008-09-03 14:01:00,1.9732,1.9735,1.9731,1.97325,110700000.0
2008-09-03 14:02:00,1.97325,1.97325,1.97285,1.97295,348400000.0
2008-09-03 14:03:00,1.9731,1.97325,1.97275,1.97295,389000000.0
2008-09-03 14:04:00,1.97295,1.973,1.9724,1.97245,316400000.0
2008-09-03 14:05:00,1.97245,1.9729,1.97245,1.9726,202500000.0
2008-09-03 14:06:00,1.9726,1.97325,1.9725,1.97325,237000000.0
2008-09-03 14:07:00,1.9732,1.9734,1.97295,1.97325,147000000.0
2008-09-03 14:08:00,1.9731,1.97315,1.97275,1.97275,239800000.0
2008-09-03 14:09:00,1.97275,1.97315,1.9726,1.9731,272200000.0
2008-09-03 14:10:00,1.9731,1.9732,1.9727,1.9729,166900000.0
2008-09-03 14:11:00,1.9729,1.97335,1.97275,1.97285,293400000.0
2008-09-03 14:12:00,1.97295,1.9736,1.97295,1.9735,110000000.0
2008-09-03 14:13:00,1.9735,1.97365,1.9732,1.9734,230700000.0
2008-09-03 14:14:00,1.9734,1.9738,1.97285,1.9735,156300000.0
2008-09-03 14:15:00,1.9735,1.97455,1.9734,1.9745,231200000.0
2008-09-03 14:16:00,1.97445,1.97545,1.97445,1.9754,278300000.0
2008-09-03 14:17:00,1.9754,1.9758,1.9754,1.9754,140600000.0
2008-09-03 14:18:00,1.97535,1.9755,1.97505,1.97545,153900000.0
2008-09-03 14:19:00,1.9755,1.9756,1.97485,1.97495,180600000.0
2008-09-03 14:20:00,1.97505,1.97535,1.97445,1.9746,282200000.0
2008-09-03 14:21:00,1.9746,1.97475,1.9744,1.97445,254800000.0
2008-09-03 14:22:00,1.9745,1.9745,1.9738,1.9739,356900000.0
2008-09-03 14:23:00,1.97385,1.97395,1.9732,1.97335,368500000.0
2008-09-03 14:24:00,1.9733,1.9734,1.97305,1.9731,275499999.0
2008-09-03 14:25:00,1.97305,1.97395,1.97305,1.97395,198600000.0
2008-09-03 14:26:00,1.9739,1.9744,1.9739,1.97395,304600000.0
2008-09-03 14:27:00,1.9739,1.97435,1.9739,1.9743,186400000.0
2008-09-03 14:28:00,1.9743,1.9745,1.97385,1.97385,370600000.0
2008-09-03 14:29:00,1.97385,1.9741,1.9736,1.9739,299200000.0
2008-09-03 14:30:00,1.974,1.974,1.9734,1.9735,263000000.0
2008-09-03 14:31:00,1.9735,1.97415,1.97345,1.9741,152300000.0
2008-09-03 14:32:00,1.97415,1.9743,1.9739,1.97415,129100000.0
2008-09-03 14:33:00,1.97415,1.97475,1.97405,1.9744,169000000.0
2008-09-03 14:34:00,1.9744,1.9749,1.97435,1.9746,182100000.0
2008-09-03 14:35:00,1.97455,1.9749,1.97415,1.97425,246800000.0
2008-09-03 14:36:00,1.97425,1.9748,1.97425,1.9747,256100000.0
2008-09-03 14:37:00,1.9746,1.9757,1.97455,1.975,272900000.0
2008-09-03 14:38:00,1.9755,1.9755,1.97435,1.9749,211700000.0
2008-09-03 14:39:00,1.9748,1.9753,1.9747,1.9751,296400000.0
2008-09-03 14:40:00,1.9751,1.9751,1.9745,1.9747,943600000.0
2008-09-03 14:41:00,1.9747,1.9747,1.97345,1.9735,656200000.0
2008-09-03 14:42:00,1.9735,1.97385,1.9734,1.9735,176600000.0
2008-09-03 14:43:00,1.9735,1.9737,1.973,1.9732,135000000.0
2008-09-03 14:44:00,1.9733,1.9742,1.9733,1.974,163700000.0
2008-09-03 14:45:00,1.9741,1.9741,1.97315,1.9737,99100000.0
2008-09-03 14:46:00,1.9735,1.9741,1.97345,1.974,106400000.0
2008-09-03 14:47:00,1.974,1.9748,1.974,1.9747,152000000.0
2008-09-03 14:48:00,1.9747,1.9747,1.974,1.9741,223700000.0
2008-09-03 14:49:00,1.9741,1.9746,1.974,1.9746,369800016.0
2008-09-03 14:50:00,1.9746,1.9753,1.97435,1.9751,124100000.0
2008-09-03 14:51:00,1.975,1.9751,1.9746,1.97505,95600000.0
2008-09-03 14:52:00,1.97505,1.9755,1.975,1.9753,229000000.0
2008-09-03 14:53:00,1.9752,1.9753,1.9748,1.9749,118700000.0
2008-09-03 14:54:00,1.9749,1.9752,1.97475,1.9749,161100000.0
2008-09-03 14:55:00,1.9749,1.975,1.97445,1.9745,139400000.0
2008-09-03 14:56:00,1.9745,1.9747,1.97445,1.9746,237900000.0
2008-09-03 14:57:00,1.9746,1.9748,1.9742,1.9746,232500000.0
2008-09-03 14:58:00,1.9746,1.9746,1.9742,1.9743,258200000.0
2008-09-03 14:59:00,1.9743,1.9746,1.9742,1.9743,232700000.0
2008-09-03 15:00:00,1.9742,1.97485,1.9739,1.9747,263500000.0
2008-09-03 15:01:00,1.9747,1.9749,1.97435,1.9744,337200000.0
2008-09-03 15:02:00,1.97435,1.97475,1.97425,1.9747,216300000.0
2008-09-03 15:03:00,1.9747,1.9747,1.97415,1.9745,564700000.0
2008-09-03 15:04:00,1.9745,1.97475,1.9744,1.97475,319200000.0
2008-09-03 15:05:00,1.9746,1.97475,1.9742,1.9746,194300000.0
2008-09-03 15:06:00,1.9746,1.97475,1.9737,1.974,257200000.0
2008-09-03 15:07:00,1.974,1.97455,1.9737,1.9743,438600000.0
2008-09-03 15:08:00,1.9743,1.9743,1.9742,1.9742,123100000.0
2008-09-03 15:09:00,1.9743,1.97455,1.9742,1.9743,154100000.0
2008-09-03 15:10:00,1.9743,1.9744,1.9742,1.9743,1080700000.0
2008-09-03 15:11:00,1.9743,1.9744,1.9735,1.9738,169600000.0
2008-09-03 15:12:00,1.9738,1.9738,1.9731,1.9732,158300000.0
2008-09-03 15:13:00,1.9732,1.97345,1.973,1.9733,181900000.0
2008-09-03 15:14:00,1.9733,1.9736,1.97325,1.9735,125400000.0
2008-09-03 15:15:00,1.97355,1.9737,1.9734,1.9734,218400000.0
2008-09-03 15:16:00,1.97345,1.97385,1.97305,1.9738,200200000.0
2008-09-03 15:17:00,1.97365,1.9739,1.97315,1.9737,408500000.0
2008-09-03 15:18:00,1.9737,1.9737,1.97255,1.97335,449700000.0
2008-09-03 15:19:00,1.97335,1.97345,1.97285,1.9731,321900000.0
2008-09-03 15:20:00,1.9731,1.97345,1.9727,1.973,295300000.0
2008-09-03 15:21:00,1.973,1.9731,1.97265,1.9728,243700000.0
2008-09-03 15:22:00,1.97285,1.9729,1.9722,1.9723,397200000.0
2008-09-03 15:23:00,1.97225,1.9729,1.97225,1.9728,255100000.0
2008-09-03 15:24:00,1.9728,1.9733,1.9727,1.9733,287200000.0
2008-09-03 15:25:00,1.9733,1.9733,1.97265,1.9733,176500000.0
2008-09-03 15:26:00,1.9733,1.9733,1.97275,1.9731,153700000.0
2008-09-03 15:27:00,1.9731,1.9734,1.97265,1.9731,329900000.0
2008-09-03 15:28:00,1.9731,1.9732,1.9726,1.9732,529500000.0
2008-09-03 15:29:00,1.97325,1.9734,1.9723,1.9729,932500000.0
2008-09-03 15:30:00,1.9729,1.97295,1.97255,1.9728,506300000.0
2008-09-03 15:31:00,1.9729,1.9729,1.9725,1.97265,270000000.0
2008-09-03 15:32:00,1.97265,1.973,1.9723,1.9729,229700000.0
2008-09-03 15:33:00,1.97285,1.973,1.9728,1.9729,561500000.0
2008-09-03 15:34:00,1.9729,1.9731,1.97275,1.973,174400000.0
2008-09-03 15:35:00,1.9731,1.9738,1.973,1.9735,93600000.0
2008-09-03 15:36:00,1.9735,1.9736,1.973,1.9731,165600000.0
2008-09-03 15:37:00,1.9731,1.9731,1.97225,1.9728,529500023.0
2008-09-03 15:38:00,1.9728,1.9736,1.9728,1.973,342700000.0
2008-09-03 15:39:00,1.9729,1.97355,1.97255,1.97355,309100000.0
2008-09-03 15:40:00,1.97345,1.97365,1.973,1.97315,362600000.0
2008-09-03 15:41:00,1.9732,1.9747,1.97305,1.9746,367300000.0
2008-09-03 15:42:00,1.9745,1.9746,1.9738,1.9738,367000000.0
2008-09-03 15:43:00,1.97385,1.975,1.97375,1.975,323600000.0
2008-09-03 15:44:00,1.9749,1.9756,1.97445,1.9749,633100000.0
2008-09-03 15:45:00,1.97485,1.9749,1.9742,1.9743,969899972.0
2008-09-03 15:46:00,1.9743,1.9744,1.9741,1.9743,1316999932.0
2008-09-03 15:47:00,1.9743,1.9743,1.97325,1.9735,267999995.0
2008-09-03 15:48:00,1.9735,1.9743,1.9734,1.9742,128900000.0
2008-09-03 15:49:00,1.9742,1.975,1.9741,1.9749,208800000.0
2008-09-03 15:50:00,1.97495,1.97535,1.9747,1.97515,195900000.0
2008-09-03 15:51:00,1.97505,1.97545,1.97445,1.9746,355100000.0
2008-09-03 15:52:00,1.97455,1.97475,1.97415,1.9744,236100000.0
2008-09-03 15:53:00,1.97445,1.9751,1.97435,1.97505,117700000.0
2008-09-03 15:54:00,1.9751,1.9753,1.97395,1.97405,209700000.0
2008-09-03 15:55:00,1.97405,1.9744,1.9739,1.9742,131800000.0
2008-09-03 15:56:00,1.9742,1.9743,1.97395,1.9741,112800000.0
2008-09-03 15:57:00,1.9741,1.97425,1.97355,1.97375,150100000.0
2008-09-03 15:58:00,1.97375,1.9742,1.97365,1.97385,240400000.0
2008-09-03 15:59:00,1.97385,1.9746,1.97385,1.9743,277400000.0
2008-09-03 16:00:00,1.9743,1.9747,1.9738,1.9744,518200000.0
2008-09-03 16:01:00,1.9745,1.9749,1.97445,1.9747,448300000.0
2008-09-03 16:02:00,1.9748,1.97485,1.97385,1.974,363100000.0
2008-09-03 16:03:00,1.9739,1.97415,1.97315,1.9738,501000000.0
2008-09-03 16:04:00,1.9738,1.9738,1.97315,1.9737,325900000.0
2008-09-03 16:05:00,1.9737,1.974,1.9736,1.9739,490800000.0
2008-09-03 16:06:00,1.9739,1.97395,1.9732,1.9737,656400000.0
2008-09-03 16:07:00,1.9737,1.97395,1.97355,1.97395,240500000.0
2008-09-03 16:08:00,1.97395,1.97425,1.9736,1.97375,251900000.0
2008-09-03 16:09:00,1.9738,1.97395,1.9737,1.9738,652300000.0
2008-09-03 16:10:00,1.9738,1.9738,1.97285,1.9733,523500000.0
2008-09-03 16:11:00,1.9733,1.9733,1.9726,1.9728,298300000.0
2008-09-03 16:12:00,1.9728,1.9731,1.97265,1.9729,387300000.0
2008-09-03 16:13:00,1.9729,1.9734,1.9727,1.973,301500000.0
2008-09-03 16:14:00,1.973,1.9732,1.97265,1.97315,196400000.0
2008-09-03 16:15:00,1.97315,1.9735,1.973,1.973,200200000.0
2008-09-03 16:16:00,1.973,1.9734,1.9729,1.9733,113600000.0
2008-09-03 16:17:00,1.9733,1.9733,1.9731,1.9732,224600000.0
2008-09-03 16:18:00,1.9732,1.9732,1.9724,1.9726,193200000.0
2008-09-03 16:19:00,1.97255,1.9731,1.9725,1.9727,423400000.0
2008-09-03 16:20:00,1.9727,1.9727,1.9722,1.9722,1092800038.0
2008-09-03 16:21:00,1.9724,1.9726,1.9721,1.9726,504999987.0
2008-09-03 16:22:00,1.9726,1.9736,1.9726,1.9734,179000000.0
2008-09-03 16:23:00,1.9733,1.97345,1.9731,1.9733,208300000.0
2008-09-03 16:24:00,1.9733,1.9735,1.9731,1.9735,313400000.0
2008-09-03 16:25:00,1.9736,1.9738,1.9734,1.9735,420700001.0
2008-09-03 16:26:00,1.9735,1.97395,1.9734,1.9738,401500000.0
2008-09-03 16:27:00,1.9737,1.9743,1.9736,1.9743,216200000.0
2008-09-03 16:28:00,1.9743,1.9749,1.9741,1.9747,449100000.0
2008-09-03 16:29:00,1.9747,1.97505,1.9746,1.97495,620800000.0
2008-09-03 16:30:00,1.9749,1.9752,1.9749,1.9751,291800000.0
2008-09-03 16:31:00,1.9751,1.9754,1.9751,1.9752,197600000.0
2008-09-03 16:32:00,1.9752,1.9752,1.9745,1.9749,826800008.0
2008-09-03 16:33:00,1.9749,1.975,1.9741,1.9745,980500001.0
2008-09-03 16:34:00,1.9745,1.9745,1.9738,1.9741,989900000.0
2008-09-03 16:35:00,1.9738,1.9741,1.97265,1.97265,375700000.0
2008-09-03 16:36:00,1.9728,1.97325,1.97265,1.973,269100000.0
2008-09-03 16:37:00,1.973,1.9737,1.97285,1.9735,230300000.0
2008-09-03 16:38:00,1.9735,1.974,1.97335,1.9738,317900000.0
2008-09-03 16:39:00,1.9738,1.9741,1.9735,1.9741,131900000.0
2008-09-03 16:40:00,1.9741,1.97445,1.97355,1.974,128800000.0
2008-09-03 16:41:00,1.974,1.9745,1.9738,1.9738,455300001.0
2008-09-03 16:42:00,1.9738,1.97435,1.9738,1.9742,584700000.0
2008-09-03 16:43:00,1.9742,1.9742,1.97265,1.9732,942200020.0
2008-09-03 16:44:00,1.9732,1.9738,1.9732,1.9736,194900000.0
2008-09-03 16:45:00,1.97355,1.9738,1.97325,1.9733,172900000.0
2008-09-03 16:46:00,1.9733,1.9738,1.9733,1.9735,220500000.0
2008-09-03 16:47:00,1.9734,1.97355,1.9731,1.9735,233000000.0
2008-09-03 16:48:00,1.97355,1.974,1.9733,1.9737,165300000.0
2008-09-03 16:49:00,1.9736,1.9737,1.97295,1.9732,196900000.0
2008-09-03 16:50:00,1.9732,1.97365,1.9732,1.9736,79400000.0
2008-09-03 16:51:00,1.97355,1.97365,1.9732,1.9735,166900000.0
2008-09-03 16:52:00,1.9735,1.9735,1.9719,1.9723,330300001.0
2008-09-03 16:53:00,1.9723,1.97245,1.9715,1.9715,102400000.0
2008-09-03 16:54:00,1.9716,1.9719,1.9712,1.9714,188100000.0
2008-09-03 16:55:00,1.9714,1.9716,1.97125,1.9714,556800003.0
2008-09-03 16:56:00,1.9714,1.9714,1.9708,1.971,345900000.0
2008-09-03 16:57:00,1.9712,1.97155,1.97085,1.9711,318600000.0
2008-09-03 16:58:00,1.9711,1.9713,1.9707,1.971,258200000.0
2008-09-03 16:59:00,1.971,1.9711,1.9703,1.9708,237600000.0
2008-09-03 17:00:00,1.9708,1.97145,1.97065,1.971,373800000.0
2008-09-03 17:01:00,1.971,1.9714,1.97035,1.9711,996499998.0
2008-09-03 17:02:00,1.9711,1.9711,1.96955,1.9697,805000000.0
2008-09-03 17:03:00,1.9695,1.97,1.969,1.96985,195400000.0
2008-09-03 17:04:00,1.9699,1.97005,1.96965,1.97,169700000.0
2008-09-03 17:05:00,1.9699,1.9704,1.96985,1.9702,175100000.0
2008-09-03 17:06:00,1.9702,1.97065,1.9701,1.9704,170100000.0
2008-09-03 17:07:00,1.97035,1.9707,1.97035,1.9704,185000000.0
2008-09-03 17:08:00,1.9704,1.97085,1.9699,1.97,254100000.0
2008-09-03 17:09:00,1.97,1.97,1.96925,1.9696,303800000.0
2008-09-03 17:10:00,1.9696,1.97,1.9694,1.9696,246100000.0
2008-09-03 17:11:00,1.9696,1.9696,1.9694,1.9695,101700000.0
2008-09-03 17:12:00,1.9696,1.9697,1.96905,1.9696,89600000.0
2008-09-03 17:13:00,1.9695,1.96975,1.9694,1.96965,308600000.0
2008-09-03 17:14:00,1.96955,1.9702,1.9695,1.96975,252300000.0
2008-09-03 17:15:00,1.96985,1.96985,1.96935,1.9697,315400000.0
2008-09-03 17:16:00,1.96985,1.96985,1.96955,1.96965,317500000.0
2008-09-03 17:17:00,1.96965,1.9697,1.9695,1.9696,149200000.0
2008-09-03 17:18:00,1.9696,1.96975,1.9693,1.9696,584700000.0
2008-09-03 17:19:00,1.96945,1.9697,1.9694,1.9695,388900000.0
2008-09-03 17:20:00,1.9695,1.96975,1.96945,1.9696,181400000.0
2008-09-03 17:21:00,1.9695,1.9699,1.9694,1.9694,351400002.0
2008-09-03 17:22:00,1.9696,1.9697,1.96925,1.9696,671700001.0
2008-09-03 17:23:00,1.9695,1.9696,1.9689,1.9692,1062900000.0
2008-09-03 17:24:00,1.9693,1.9693,1.969,1.9691,229800000.0
2008-09-03 17:25:00,1.969,1.9692,1.969,1.9691,270600000.0
2008-09-03 17:26:00,1.9691,1.9691,1.96845,1.9688,227900000.0
2008-09-03 17:27:00,1.9688,1.9689,1.9686,1.96885,131500000.0
2008-09-03 17:28:00,1.969,1.96905,1.9687,1.9689,215800000.0
2008-09-03 17:29:00,1.9689,1.969,1.9685,1.9686,206900000.0
2008-09-03 17:30:00,1.9686,1.9686,1.96725,1.9675,183300000.0
2008-09-03 17:31:00,1.9674,1.9681,1.9674,1.968,258900000.0
2008-09-03 17:32:00,1.96795,1.968,1.96755,1.968,273700000.0
2008-09-03 17:33:00,1.968,1.9682,1.96785,1.96805,174500000.0
2008-09-03 17:34:00,1.96805,1.96815,1.9679,1.96805,194000000.0
2008-09-03 17:35:00,1.9681,1.9681,1.9678,1.96795,345300000.0
2008-09-03 17:36:00,1.96795,1.9683,1.96755,1.96815,363800000.0
2008-09-03 17:37:00,1.9681,1.96895,1.968,1.96885,358400000.0
2008-09-03 17:38:00,1.9688,1.96895,1.9685,1.9686,282000000.0
2008-09-03 17:39:00,1.9686,1.96875,1.9683,1.9685,151700000.0
2008-09-03 17:40:00,1.9686,1.9686,1.9683,1.9686,174800000.0
2008-09-03 17:41:00,1.9683,1.9686,1.9682,1.9686,426800000.0
2008-09-03 17:42:00,1.9686,1.9686,1.9675,1.9679,523900000.0
2008-09-03 17:43:00,1.9679,1.9682,1.9678,1.9682,1012100009.0
2008-09-03 17:44:00,1.96825,1.96855,1.9681,1.9682,556200000.0
2008-09-03 17:45:00,1.9682,1.9682,1.96715,1.9672,537800000.0
2008-09-03 17:46:00,1.9672,1.96735,1.96675,1.9671,387500000.0
2008-09-03 17:47:00,1.9671,1.9673,1.9662,1.9664,308600000.0
2008-09-03 17:48:00,1.9661,1.9664,1.966,1.9664,147100000.0
2008-09-03 17:49:00,1.9664,1.9671,1.9664,1.967,291300000.0
2008-09-03 17:50:00,1.967,1.9672,1.96665,1.967,470300000.0
2008-09-03 17:51:00,1.967,1.9672,1.96655,1.9668,293100000.0
2008-09-03 17:52:00,1.96675,1.9672,1.96675,1.9671,299700000.0
2008-09-03 17:53:00,1.9671,1.9672,1.9669,1.96705,262100000.0
2008-09-03 17:54:00,1.96705,1.9672,1.9659,1.9661,281100000.0
2008-09-03 17:55:00,1.9662,1.96695,1.9661,1.9666,351700000.0
2008-09-03 17:56:00,1.96665,1.9668,1.96615,1.96615,304900000.0
2008-09-03 17:57:00,1.9661,1.96655,1.9661,1.9664,297800000.0
2008-09-03 17:58:00,1.9664,1.9667,1.9661,1.9662,414200000.0
2008-09-03 17:59:00,1.96615,1.967,1.96615,1.967,278700000.0
2008-09-03 18:00:00,1.967,1.9672,1.9667,1.9667,156200000.0
2008-09-03 18:01:00,1.9667,1.9667,1.96595,1.966,177000000.0
2008-09-03 18:02:00,1.966,1.9661,1.96545,1.9657,305800000.0
2008-09-03 18:03:00,1.9657,1.9661,1.96545,1.9658,184800000.0
2008-09-03 18:04:00,1.9658,1.9668,1.96575,1.9668,202900000.0
2008-09-03 18:05:00,1.9668,1.96685,1.9663,1.9664,207100000.0
2008-09-03 18:06:00,1.9664,1.967,1.9662,1.9668,279299997.0
2008-09-03 18:07:00,1.9667,1.9669,1.96655,1.96685,177400000.0
2008-09-03 18:08:00,1.9669,1.96725,1.96675,1.9668,205300000.0
2008-09-03 18:09:00,1.9668,1.967,1.966,1.966,315000000.0
2008-09-03 18:10:00,1.9662,1.9663,1.9659,1.966,124500000.0
2008-09-03 18:11:00,1.966,1.9664,1.9659,1.9664,167300000.0
2008-09-03 18:12:00,1.9664,1.9664,1.966,1.9662,175900000.0
2008-09-03 18:13:00,1.9662,1.9662,1.966,1.9662,95600000.0
2008-09-03 18:14:00,1.9662,1.9662,1.96565,1.966,184000000.0
2008-09-03 18:15:00,1.966,1.9662,1.96585,1.96615,83000000.0
2008-09-03 18:16:00,1.96615,1.9662,1.9655,1.9657,98400000.0
2008-09-03 18:17:00,1.9657,1.9658,1.96545,1.9658,100000000.0
2008-09-03 18:18:00,1.9658,1.966,1.96535,1.9657,111800000.0
2008-09-03 18:19:00,1.9657,1.96585,1.9654,1.9656,232600000.0
2008-09-03 18:20:00,1.96555,1.9658,1.9655,1.9657,230000000.0
2008-09-03 18:21:00,1.9657,1.96575,1.96525,1.96545,250700000.0
2008-09-03 18:22:00,1.9655,1.9656,1.9653,1.9654,142200000.0
2008-09-03 18:23:00,1.9654,1.96565,1.9642,1.96525,282300000.0
2008-09-03 18:24:00,1.9653,1.9654,1.96495,1.9652,255200000.0
2008-09-03 18:25:00,1.9652,1.96565,1.9649,1.9656,233700000.0
2008-09-03 18:26:00,1.96555,1.96605,1.96555,1.96605,137100000.0
2008-09-03 18:27:00,1.966,1.96645,1.96585,1.9664,259900000.0
2008-09-03 18:28:00,1.9664,1.96685,1.96625,1.9666,198300000.0
2008-09-03 18:29:00,1.96655,1.9667,1.9663,1.96665,241100000.0
2008-09-03 18:30:00,1.9667,1.9667,1.9664,1.9665,173200000.0
2008-09-03 18:31:00,1.9663,1.9665,1.9657,1.9659,90300000.0
2008-09-03 18:32:00,1.9659,1.96615,1.96555,1.966,160100000.0
2008-09-03 18:33:00,1.96595,1.9663,1.9658,1.96595,176900000.0
2008-09-03 18:34:00,1.96595,1.96665,1.96595,1.96665,195300000.0
2008-09-03 18:35:00,1.9666,1.9667,1.96625,1.96655,263400000.0
2008-09-03 18:36:00,1.96655,1.96695,1.96635,1.96665,228800000.0
2008-09-03 18:37:00,1.9667,1.96685,1.96655,1.9667,158700000.0
2008-09-03 18:38:00,1.9668,1.9669,1.96655,1.9668,218800000.0
2008-09-03 18:39:00,1.9668,1.9669,1.96645,1.9666,153500000.0
2008-09-03 18:40:00,1.9667,1.9667,1.9661,1.9661,225200000.0
2008-09-03 18:41:00,1.96615,1.9663,1.9659,1.9661,252600000.0
2008-09-03 18:42:00,1.96605,1.9665,1.96605,1.96635,157100000.0
2008-09-03 18:43:00,1.9664,1.9666,1.96635,1.9666,153300000.0
2008-09-03 18:44:00,1.96655,1.96675,1.9664,1.96675,186500000.0
2008-09-03 18:45:00,1.96675,1.96715,1.96635,1.9665,205900000.0
2008-09-03 18:46:00,1.96645,1.9665,1.96565,1.9657,165000000.0
2008-09-03 18:47:00,1.96575,1.96575,1.96535,1.9654,175300000.0
2008-09-03 18:48:00,1.9654,1.9654,1.9644,1.96465,273100000.0
2008-09-03 18:49:00,1.96455,1.9648,1.9644,1.9645,172600000.0
2008-09-03 18:50:00,1.9645,1.9645,1.9644,1.9645,137600000.0
2008-09-03 18:51:00,1.9645,1.96465,1.9644,1.96455,67900000.0
2008-09-03 18:52:00,1.96455,1.96495,1.96445,1.9645,194600000.0
2008-09-03 18:53:00,1.9645,1.9645,1.96375,1.96385,90000000.0
2008-09-03 18:54:00,1.9639,1.9645,1.9639,1.9642,76100000.0
2008-09-03 18:55:00,1.96415,1.96415,1.96375,1.964,302200000.0
2008-09-03 18:56:00,1.964,1.9644,1.964,1.9643,117900000.0
2008-09-03 18:57:00,1.96425,1.96435,1.9642,1.9643,140500000.0
2008-09-03 18:58:00,1.9643,1.9643,1.96365,1.96375,64100000.0
2008-09-03 18:59:00,1.9638,1.964,1.9638,1.9639,218100000.0
2008-09-03 19:00:00,1.96405,1.96435,1.96395,1.964,247800000.0
2008-09-03 19:01:00,1.964,1.96455,1.9637,1.9644,145800000.0
2008-09-03 19:02:00,1.9644,1.9647,1.9639,1.96395,172600000.0
2008-09-03 19:03:00,1.96395,1.9644,1.96355,1.9636,126400000.0
2008-09-03 19:04:00,1.9635,1.96395,1.96285,1.9633,412000000.0
2008-09-03 19:05:00,1.963,1.9631,1.96235,1.96245,394100000.0
2008-09-03 19:06:00,1.96245,1.96265,1.9622,1.96265,278400000.0
2008-09-03 19:07:00,1.9626,1.9632,1.96255,1.963,214300000.0
2008-09-03 19:08:00,1.963,1.9632,1.9629,1.9631,223400000.0
2008-09-03 19:09:00,1.9631,1.9637,1.96305,1.9636,269600000.0
2008-09-03 19:10:00,1.9636,1.96375,1.96275,1.9631,240300000.0
2008-09-03 19:11:00,1.9631,1.9633,1.96295,1.9633,188300000.0
2008-09-03 19:12:00,1.96325,1.96345,1.96325,1.9634,235600000.0
2008-09-03 19:13:00,1.96335,1.96355,1.9631,1.96345,249500000.0
2008-09-03 19:14:00,1.96345,1.9637,1.96345,1.96355,263100000.0
2008-09-03 19:15:00,1.96355,1.9637,1.9634,1.9635,284200000.0
2008-09-03 19:16:00,1.9635,1.9635,1.9634,1.9635,189800000.0
2008-09-03 19:17:00,1.9635,1.9635,1.96265,1.96265,132300000.0
2008-09-03 19:18:00,1.96265,1.9629,1.96255,1.9627,146700000.0
2008-09-03 19:19:00,1.9627,1.96285,1.96245,1.96255,221900000.0
2008-09-03 19:20:00,1.96255,1.963,1.9624,1.96255,367500000.0
2008-09-03 19:21:00,1.96255,1.9627,1.96245,1.96255,124500000.0
2008-09-03 19:22:00,1.96255,1.96275,1.96165,1.9617,165800000.0
2008-09-03 19:23:00,1.9617,1.9621,1.9617,1.9617,174800000.0
2008-09-03 19:24:00,1.9617,1.96195,1.96155,1.96165,324200000.0
2008-09-03 19:25:00,1.96165,1.9617,1.96145,1.96165,91700000.0
2008-09-03 19:26:00,1.96155,1.96175,1.96145,1.9616,177500000.0
2008-09-03 19:27:00,1.96165,1.9618,1.9615,1.96155,76700000.0
2008-09-03 19:28:00,1.9616,1.96195,1.9614,1.96145,225400000.0
2008-09-03 19:29:00,1.9615,1.9617,1.9614,1.96165,146600000.0
2008-09-03 19:30:00,1.96165,1.96175,1.96145,1.96155,40500000.0
2008-09-03 19:31:00,1.96155,1.96185,1.9613,1.96145,112700000.0
2008-09-03 19:32:00,1.9615,1.9616,1.9612,1.9614,97400000.0
2008-09-03 19:33:00,1.96145,1.96185,1.9613,1.9618,156100000.0
2008-09-03 19:34:00,1.96185,1.9619,1.9617,1.9618,61300000.0
2008-09-03 19:35:00,1.96175,1.9618,1.9616,1.9617,47600000.0
2008-09-03 19:36:00,1.96175,1.9619,1.96165,1.96175,243500000.0
2008-09-03 19:37:00,1.9618,1.9618,1.9615,1.9617,82700000.0
2008-09-03 19:38:00,1.9618,1.962,1.96155,1.96195,125900000.0
2008-09-03 19:39:00,1.96195,1.96205,1.96165,1.9619,140700000.0
2008-09-03 19:40:00,1.9621,1.9621,1.96185,1.96185,105700000.0
2008-09-03 19:41:00,1.96195,1.96235,1.9619,1.96225,117600000.0
2008-09-03 19:42:00,1.9622,1.96225,1.96185,1.96185,215300000.0
2008-09-03 19:43:00,1.96185,1.96195,1.96155,1.9616,214600000.0
2008-09-03 19:44:00,1.9615,1.962,1.9615,1.9618,213400000.0
2008-09-03 19:45:00,1.9618,1.9619,1.96145,1.9615,167800000.0
2008-09-03 19:46:00,1.9615,1.9621,1.96145,1.962,232000000.0
2008-09-03 19:47:00,1.962,1.962,1.9613,1.96145,215800000.0
2008-09-03 19:48:00,1.96145,1.9616,1.96135,1.96145,229500000.0
2008-09-03 19:49:00,1.9615,1.9615,1.9612,1.9612,139700000.0
2008-09-03 19:50:00,1.9612,1.9616,1.9612,1.9615,170100000.0
2008-09-03 19:51:00,1.96155,1.9616,1.9615,1.9616,64500000.0
2008-09-03 19:52:00,1.9616,1.96245,1.9616,1.96225,525800000.0
2008-09-03 19:53:00,1.96225,1.96225,1.962,1.9621,230400000.0
2008-09-03 19:54:00,1.9621,1.9622,1.9618,1.96185,279300000.0
2008-09-03 19:55:00,1.9619,1.9619,1.96165,1.9618,552100000.0
2008-09-03 19:56:00,1.9618,1.9621,1.96165,1.962,215900000.0
2008-09-03 19:57:00,1.962,1.96215,1.96175,1.96215,223900000.0
2008-09-03 19:58:00,1.96215,1.96235,1.9621,1.96215,312700000.0
2008-09-03 19:59:00,1.9622,1.96235,1.96205,1.96225,100000000.0
2008-09-03 20:00:00,1.9621,1.9624,1.9617,1.96185,130800000.0
2008-09-03 20:01:00,1.96175,1.9621,1.9615,1.9618,163100000.0
2008-09-03 20:02:00,1.96185,1.96205,1.9616,1.9617,143800000.0
2008-09-03 20:03:00,1.9617,1.96255,1.9616,1.9624,86700000.0
2008-09-03 20:04:00,1.9624,1.96325,1.96235,1.96325,77700000.0
2008-09-03 20:05:00,1.96325,1.96345,1.96305,1.9633,154900000.0
2008-09-03 20:06:00,1.9633,1.9633,1.96265,1.9629,182700000.0
2008-09-03 20:07:00,1.9629,1.963,1.96245,1.9629,89900000.0
2008-09-03 20:08:00,1.9629,1.9633,1.9627,1.96275,112000000.0
2008-09-03 20:09:00,1.9628,1.9634,1.9628,1.96335,97200000.0
2008-09-03 20:10:00,1.9634,1.96355,1.96305,1.9632,105800000.0
2008-09-03 20:11:00,1.96325,1.96345,1.96305,1.9633,158500000.0
2008-09-03 20:12:00,1.9633,1.9633,1.9632,1.9633,71600000.0
2008-09-03 20:13:00,1.9633,1.9633,1.96215,1.96265,180600002.0
2008-09-03 20:14:00,1.9626,1.96315,1.9626,1.963,59800000.0
2008-09-03 20:15:00,1.963,1.963,1.96255,1.9628,48900000.0
2008-09-03 20:16:00,1.9628,1.9629,1.96235,1.9625,73000000.0
2008-09-03 20:17:00,1.9625,1.9627,1.96235,1.9627,34800000.0
2008-09-03 20:18:00,1.9626,1.9629,1.9626,1.9628,30400000.0
2008-09-03 20:19:00,1.9628,1.9631,1.9627,1.9628,51500000.0
2008-09-03 20:20:00,1.9628,1.9628,1.96255,1.96265,39600000.0
2008-09-03 20:21:00,1.9627,1.963,1.9624,1.9626,68400000.0
2008-09-03 20:22:00,1.9624,1.9626,1.9623,1.9623,109400000.0
2008-09-03 20:23:00,1.9623,1.9624,1.96205,1.9622,144600000.0
2008-09-03 20:24:00,1.9622,1.9625,1.96215,1.9624,92200000.0
2008-09-03 20:25:00,1.96235,1.96275,1.96235,1.96265,76000000.0
2008-09-03 20:26:00,1.9627,1.963,1.9624,1.963,130400000.0
2008-09-03 20:27:00,1.96305,1.9631,1.9627,1.9627,19400000.0
2008-09-03 20:28:00,1.96265,1.9627,1.96205,1.9622,93800000.0
2008-09-03 20:29:00,1.9622,1.9626,1.96205,1.9626,67600000.0
2008-09-03 20:30:00,1.9625,1.9626,1.9625,1.9626,33200000.0
2008-09-03 20:31:00,1.9626,1.9627,1.9625,1.96265,73800000.0
2008-09-03 20:32:00,1.96265,1.9627,1.9626,1.96265,34500000.0
2008-09-03 20:33:00,1.9628,1.963,1.9627,1.9628,25300000.0
2008-09-03 20:34:00,1.96275,1.96285,1.96265,1.9627,33000000.0
2008-09-03 20:35:00,1.96275,1.963,1.96255,1.963,36600000.0
2008-09-03 20:36:00,1.96305,1.96305,1.9627,1.9628,29400000.0
2008-09-03 20:37:00,1.96275,1.9633,1.96275,1.9631,42400000.0
2008-09-03 20:38:00,1.96315,1.96345,1.96315,1.96345,34800000.0
2008-09-03 20:39:00,1.9635,1.9638,1.96325,1.9638,70800000.0
2008-09-03 20:40:00,1.9638,1.9639,1.9634,1.9637,53900000.0
2008-09-03 20:41:00,1.9637,1.9638,1.96335,1.9638,49600000.0
2008-09-03 20:42:00,1.9639,1.96425,1.9638,1.9642,137100000.0
2008-09-03 20:43:00,1.9641,1.9642,1.9639,1.964,112300000.0
2008-09-03 20:44:00,1.964,1.96405,1.96375,1.9638,36800000.0
2008-09-03 20:45:00,1.9638,1.9644,1.9638,1.9642,133100000.0
2008-09-03 20:46:00,1.96425,1.96425,1.9639,1.964,140300000.0
2008-09-03 20:47:00,1.96395,1.96435,1.96375,1.9642,197800000.0
2008-09-03 20:48:00,1.9642,1.9644,1.9635,1.9638,182300000.0
2008-09-03 20:49:00,1.9638,1.9639,1.96295,1.96295,372900000.0
2008-09-03 20:50:00,1.96295,1.96355,1.96285,1.96325,476200000.0
2008-09-03 20:51:00,1.96325,1.9635,1.96315,1.9633,285200000.0
2008-09-03 20:52:00,1.9633,1.96335,1.9632,1.9632,145000000.0
2008-09-03 20:53:00,1.9632,1.9633,1.963,1.9633,69100000.0
2008-09-03 20:54:00,1.963,1.9634,1.9628,1.96315,100300000.0
2008-09-03 20:55:00,1.96315,1.9633,1.9628,1.9629,70900000.0
2008-09-03 20:56:00,1.963,1.96305,1.9628,1.96305,38800000.0
2008-09-03 20:57:00,1.96305,1.9635,1.96305,1.9634,47700000.0
2008-09-03 20:58:00,1.9634,1.9635,1.9633,1.96345,54500000.0
2008-09-03 20:59:00,1.9636,1.9636,1.9632,1.9634,105200000.0
2008-09-03 21:00:00,1.9634,1.9637,1.96325,1.96355,75900000.0
2008-09-03 21:01:00,1.9636,1.9637,1.9635,1.9635,17600000.0
2008-09-03 21:02:00,1.9635,1.9636,1.96315,1.9632,88700000.0
2008-09-03 21:03:00,1.9632,1.9632,1.9631,1.9632,60300000.0
2008-09-03 21:04:00,1.9632,1.9633,1.9632,1.9633,106800000.0
2008-09-03 21:05:00,1.9633,1.9636,1.9633,1.9634,272800000.0
2008-09-03 21:06:00,1.9634,1.9637,1.9634,1.9634,125300000.0
2008-09-03 21:07:00,1.9634,1.9635,1.9633,1.9633,83200000.0
2008-09-03 21:08:00,1.96325,1.9633,1.96325,1.9633,84200000.0
2008-09-03 21:09:00,1.9633,1.9633,1.9633,1.9633,21000000.0
2008-09-03 21:10:00,1.9633,1.9633,1.96245,1.9625,15500000.0
2008-09-03 21:11:00,1.9625,1.9626,1.9625,1.9626,76900000.0
2008-09-03 21:12:00,1.9626,1.9626,1.9621,1.96235,285700000.0
2008-09-03 21:13:00,1.9624,1.963,1.96235,1.96285,173100000.0
2008-09-03 21:14:00,1.9629,1.9634,1.9629,1.9631,347700000.0
2008-09-03 21:15:00,1.9631,1.9634,1.963,1.9632,182200000.0
2008-09-03 21:16:00,1.9632,1.96355,1.9632,1.9633,460500000.0
2008-09-03 21:17:00,1.9633,1.9639,1.9632,1.9637,612200000.0
2008-09-03 21:18:00,1.9637,1.9639,1.96345,1.9639,658800000.0
2008-09-03 21:19:00,1.9639,1.9641,1.96375,1.9639,197100000.0
2008-09-03 21:20:00,1.9639,1.9642,1.9639,1.9641,153700000.0
2008-09-03 21:21:00,1.9641,1.96445,1.9641,1.9644,175200000.0
2008-09-03 21:22:00,1.9644,1.9646,1.96415,1.9644,184300000.0
2008-09-03 21:23:00,1.9644,1.9647,1.964,1.9643,131300000.0
2008-09-03 21:24:00,1.9643,1.9643,1.9639,1.9643,86200000.0
2008-09-03 21:25:00,1.9643,1.9643,1.96365,1.96415,101500000.0
2008-09-03 21:26:00,1.96415,1.9643,1.9635,1.9635,118400000.0
2008-09-03 21:27:00,1.9635,1.964,1.96345,1.964,117300000.0
2008-09-03 21:28:00,1.9641,1.9644,1.9638,1.96415,286400000.0
2008-09-03 21:29:00,1.9642,1.9642,1.96375,1.9638,127900000.0
2008-09-03 21:30:00,1.9638,1.9638,1.96345,1.9636,138100000.0
2008-09-03 21:31:00,1.9636,1.9639,1.96345,1.9639,56200000.0
2008-09-03 21:32:00,1.96385,1.9639,1.9637,1.9637,17800000.0
2008-09-03 21:33:00,1.9637,1.9638,1.9637,1.9638,15000000.0
2008-09-03 21:34:00,1.9638,1.9638,1.9636,1.9638,20600000.0
2008-09-03 21:35:00,1.9638,1.9638,1.9637,1.9637,16000000.0
2008-09-03 21:36:00,1.9638,1.9638,1.9634,1.9638,87700000.0
2008-09-03 21:37:00,1.9638,1.9639,1.96325,1.9638,95900000.0
2008-09-03 21:38:00,1.9638,1.9639,1.96345,1.9639,93100000.0
2008-09-03 21:39:00,1.9639,1.96435,1.9638,1.96435,346000000.0
2008-09-03 21:40:00,1.9644,1.9647,1.96415,1.9643,186200000.0
2008-09-03 21:41:00,1.9644,1.9644,1.96425,1.9643,9100000.0
2008-09-03 21:42:00,1.9643,1.9643,1.9642,1.9642,22000000.0
2008-09-03 21:43:00,1.96405,1.9643,1.964,1.9642,45100000.0
2008-09-03 21:44:00,1.9642,1.9644,1.9642,1.9643,38000000.0
2008-09-03 21:45:00,1.9643,1.9643,1.9634,1.9634,46300000.0
2008-09-03 21:46:00,1.9634,1.9634,1.96245,1.9631,110000000.0
2008-09-03 21:47:00,1.9631,1.9633,1.96275,1.9628,64700000.0
2008-09-03 21:48:00,1.9628,1.9631,1.9628,1.963,36100000.0
2008-09-03 21:49:00,1.963,1.9634,1.9628,1.9633,24100000.0
2008-09-03 21:50:00,1.9632,1.9636,1.96285,1.9632,83500000.0
2008-09-03 21:51:00,1.9633,1.9633,1.9632,1.9632,3000000.0
2008-09-03 21:52:00,1.9633,1.9636,1.9629,1.9633,45900000.0
2008-09-03 21:53:00,1.9633,1.9633,1.963,1.9631,9400000.0
2008-09-03 21:54:00,1.96305,1.9636,1.96305,1.9632,27700000.0
2008-09-03 21:55:00,1.9632,1.9635,1.96315,1.96315,73200000.0
2008-09-03 21:56:00,1.9632,1.96325,1.9631,1.9632,55700000.0
2008-09-03 21:57:00,1.96325,1.9633,1.963,1.96315,58000000.0
2008-09-03 21:58:00,1.96315,1.96375,1.96315,1.9634,102900000.0
2008-09-03 21:59:00,1.9634,1.9635,1.9634,1.9634,6500000.0
2008-09-03 22:00:00,1.96325,1.96335,1.96325,1.96335,8400000.0
2008-09-03 22:01:00,1.9635,1.9638,1.9633,1.9638,23400000.0
2008-09-03 22:02:00,1.9637,1.9638,1.9635,1.9635,11800000.0
2008-09-03 22:03:00,1.96355,1.9637,1.96345,1.9635,92500000.0
2008-09-03 22:04:00,1.9635,1.9637,1.96345,1.9637,14000000.0
2008-09-03 22:05:00,1.96355,1.9637,1.9634,1.9636,19400000.0
2008-09-03 22:06:00,1.96355,1.96365,1.96355,1.96365,7400000.0
2008-09-03 22:07:00,1.96365,1.96365,1.9635,1.96365,21400000.0
2008-09-03 22:08:00,1.9636,1.96375,1.9635,1.9637,62600000.0
2008-09-03 22:09:00,1.9637,1.9641,1.9636,1.964,89100000.0
2008-09-03 22:10:00,1.96415,1.9644,1.964,1.96415,137200000.0
2008-09-03 22:11:00,1.96425,1.9646,1.96415,1.96425,183300000.0
2008-09-03 22:12:00,1.9642,1.9645,1.9642,1.9645,24700000.0
2008-09-03 22:13:00,1.96445,1.9647,1.9643,1.9645,116300000.0
2008-09-03 22:14:00,1.9647,1.9648,1.96455,1.9648,13000000.0
2008-09-03 22:15:00,1.9648,1.9648,1.9644,1.9647,35400000.0
2008-09-03 22:16:00,1.96475,1.96495,1.96475,1.96495,30000000.0
2008-09-03 22:17:00,1.9649,1.96515,1.9649,1.96515,27100000.0
2008-09-03 22:18:00,1.9652,1.96555,1.9652,1.9654,17100000.0
2008-09-03 22:19:00,1.96535,1.96545,1.9651,1.96545,24300000.0
2008-09-03 22:20:00,1.9655,1.9661,1.9651,1.96575,51500000.0
2008-09-03 22:21:00,1.9661,1.9662,1.9658,1.9659,108900000.0
2008-09-03 22:22:00,1.9659,1.9659,1.9658,1.9659,71600000.0
2008-09-03 22:23:00,1.9659,1.9659,1.9658,1.9659,91700000.0
2008-09-03 22:24:00,1.96575,1.9659,1.9657,1.9659,178700000.0
2008-09-03 22:25:00,1.9659,1.9659,1.9659,1.9659,97200000.0
2008-09-03 22:26:00,1.9659,1.96605,1.9659,1.96595,111000000.0
2008-09-03 22:27:00,1.96605,1.9662,1.96595,1.96595,57100000.0
2008-09-03 22:28:00,1.96595,1.96625,1.96585,1.9662,80800000.0
2008-09-03 22:29:00,1.96615,1.9663,1.966,1.9662,27100000.0
2008-09-03 22:30:00,1.96625,1.96635,1.9659,1.9659,62200000.0
2008-09-03 22:31:00,1.9659,1.96635,1.96575,1.966,305567000.0
2008-09-03 22:32:00,1.966,1.96605,1.9658,1.966,60000000.0
2008-09-03 22:33:00,1.966,1.966,1.9656,1.9657,113300000.0
2008-09-03 22:34:00,1.9658,1.966,1.96515,1.9658,150100000.0
2008-09-03 22:35:00,1.9658,1.9658,1.9653,1.9658,117300000.0
2008-09-03 22:36:00,1.9658,1.9658,1.9658,1.9658,4800000.0
2008-09-03 22:37:00,1.9658,1.9658,1.9658,1.9658,129600000.0
2008-09-03 22:38:00,1.9658,1.9658,1.9658,1.9658,4800000.0
2008-09-03 22:39:00,1.9658,1.9658,1.9657,1.9658,56800000.0
2008-09-03 22:40:00,1.9658,1.96585,1.9657,1.9658,45400000.0
2008-09-03 22:41:00,1.9658,1.9658,1.9658,1.9658,76800000.0
2008-09-03 22:42:00,1.9658,1.9658,1.9658,1.9658,38400000.0
2008-09-03 22:43:00,1.9657,1.9658,1.96525,1.9658,312500000.0
2008-09-03 22:44:00,1.9657,1.9658,1.96425,1.96425,224699999.0
2008-09-03 22:45:00,1.9643,1.9648,1.9643,1.9646,147400000.0
2008-09-03 22:46:00,1.9646,1.9649,1.9645,1.96485,59200000.0
2008-09-03 22:47:00,1.9648,1.9649,1.9645,1.9647,28900000.0
2008-09-03 22:48:00,1.96475,1.9649,1.9645,1.9648,34800000.0
2008-09-03 22:49:00,1.9648,1.9648,1.9645,1.9647,10000000.0
2008-09-03 22:50:00,1.9647,1.9647,1.9646,1.9647,16400000.0
2008-09-03 22:51:00,1.9647,1.9651,1.96445,1.96465,18000000.0
2008-09-03 22:52:00,1.9647,1.9648,1.96435,1.9647,66800000.0
2008-09-03 22:53:00,1.9647,1.96495,1.96445,1.96485,90900000.0
2008-09-03 22:54:00,1.965,1.9651,1.965,1.9651,3000000.0
2008-09-03 22:55:00,1.9651,1.96535,1.9647,1.96475,41300000.0
2008-09-03 22:56:00,1.96505,1.9653,1.96505,1.96515,18800000.0
2008-09-03 22:57:00,1.96515,1.9652,1.96505,1.96505,18000000.0
2008-09-03 22:58:00,1.96515,1.96545,1.96495,1.96535,49000000.0
2008-09-03 22:59:00,1.9653,1.9654,1.96475,1.96505,48700000.0
2008-09-03 23:00:00,1.96495,1.965,1.96455,1.96455,21000000.0
2008-09-03 23:01:00,1.9645,1.9647,1.96445,1.9646,16800000.0
2008-09-03 23:02:00,1.96465,1.96465,1.9646,1.96465,3000000.0
2008-09-03 23:03:00,1.9646,1.96485,1.9646,1.96475,6000000.0
2008-09-03 23:04:00,1.9647,1.9647,1.9646,1.96465,3000000.0
2008-09-03 23:05:00,1.9645,1.9645,1.9645,1.9645,24100000.0
2008-09-03 23:06:00,1.9646,1.9647,1.9645,1.9645,42000000.0
2008-09-03 23:07:00,1.9647,1.9648,1.9644,1.9647,44900000.0
2008-09-03 23:08:00,1.96427,1.96512,1.96427,1.96455,386300000.0
2008-09-03 23:09:00,1.9648,1.9648,1.9647,1.96475,8300000.0
2008-09-03 23:10:00,1.9648,1.96535,1.9648,1.9652,12600000.0
2008-09-03 23:11:00,1.96535,1.96535,1.96535,1.96535,1000000.0
2008-09-03 23:12:00,1.96525,1.9653,1.9651,1.9651,3000000.0
2008-09-03 23:13:00,1.96505,1.96505,1.96505,1.96505,1000000.0
2008-09-03 23:14:00,1.965,1.965,1.965,1.965,24100000.0
2008-09-03 23:15:00,1.9651,1.96555,1.9651,1.9654,20100000.0
2008-09-03 23:16:00,1.9654,1.9654,1.9654,1.9654,12800000.0
2008-09-03 23:17:00,1.9643,1.96455,1.9643,1.9645,23300000.0
2008-09-03 23:18:00,1.9646,1.9647,1.9646,1.9647,10200000.0
2008-09-03 23:19:00,1.96455,1.96475,1.9645,1.96455,73900000.0
2008-09-03 23:20:00,1.96455,1.9648,1.96445,1.9645,78000000.0
2008-09-03 23:21:00,1.9645,1.9645,1.96375,1.9639,62800000.0
2008-09-03 23:22:00,1.9639,1.9639,1.96305,1.9632,231600000.0
2008-09-03 23:23:00,1.96335,1.96335,1.96305,1.9631,128300000.0
2008-09-03 23:24:00,1.96315,1.96315,1.9631,1.9631,9400000.0
2008-09-03 23:25:00,1.96315,1.96315,1.9631,1.96315,21800000.0
2008-09-03 23:26:00,1.96315,1.96315,1.96305,1.96305,14600000.0
2008-09-03 23:27:00,1.96305,1.9633,1.963,1.9631,109100000.0
2008-09-03 23:28:00,1.96315,1.96315,1.96315,1.96315,8300000.0
2008-09-03 23:29:00,1.96315,1.96345,1.963,1.96345,42600000.0
2008-09-03 23:30:00,1.9634,1.96355,1.9634,1.96355,45700000.0
2008-09-03 23:31:00,1.96355,1.96405,1.96345,1.9638,60700000.0
2008-09-03 23:32:00,1.96365,1.9639,1.9634,1.9639,56200000.0
2008-09-03 23:33:00,1.9633,1.9637,1.9633,1.9637,45100000.0
2008-09-03 23:34:00,1.96375,1.96375,1.96365,1.96365,18700000.0
2008-09-03 23:35:00,1.9638,1.9638,1.96365,1.9638,7200000.0
2008-09-03 23:36:00,1.9636,1.9638,1.9636,1.9638,11400000.0
2008-09-03 23:37:00,1.96365,1.9637,1.96365,1.9637,9500000.0
2008-09-03 23:38:00,1.9635,1.9638,1.9635,1.9638,4100000.0
2008-09-03 23:39:00,1.9637,1.9638,1.9637,1.9637,3000000.0
2008-09-03 23:40:00,1.9635,1.9635,1.96335,1.9634,36300000.0
2008-09-03 23:41:00,1.96345,1.96365,1.96345,1.96365,19600000.0
2008-09-03 23:42:00,1.9638,1.96405,1.9634,1.9638,85500000.0
2008-09-03 23:43:00,1.96395,1.96405,1.96395,1.964,40600000.0
2008-09-03 23:44:00,1.964,1.964,1.9635,1.9635,16200000.0
2008-09-03 23:45:00,1.9636,1.9637,1.96345,1.96345,54100000.0
2008-09-03 23:46:00,1.9634,1.9634,1.9634,1.9634,21600000.0
2008-09-03 23:47:00,1.96287,1.96322,1.96287,1.96322,21800000.0
2008-09-03 23:48:00,1.9634,1.9634,1.9634,1.9634,43200000.0
2008-09-03 23:49:00,1.9634,1.9634,1.9634,1.9634,158500000.0
2008-09-03 23:50:00,1.9634,1.96345,1.9634,1.9634,185799999.0
2008-09-03 23:51:00,1.96345,1.96345,1.9634,1.9634,290099999.0
2008-09-03 23:52:00,1.9634,1.9635,1.9634,1.9634,154200000.0
2008-09-03 23:53:00,1.9634,1.96345,1.9634,1.9634,328699997.0
2008-09-03 23:54:00,1.9634,1.9635,1.9634,1.9634,105899999.0
2008-09-03 23:55:00,1.96345,1.9635,1.9634,1.9634,133399997.0
2008-09-03 23:56:00,1.96345,1.96345,1.9634,1.9634,309099996.0
2008-09-03 23:57:00,1.9634,1.9635,1.9634,1.9634,195400000.0
2008-09-03 23:58:00,1.9634,1.9635,1.9634,1.9634,407700000.0
2008-09-03 23:59:00,1.9634,1.9634,1.9634,1.9634,121499999.0
2008-09-04 00:00:00,1.9634,1.96375,1.9634,1.96355,230800001.0
2008-09-04 00:01:00,1.9634,1.9638,1.9634,1.96365,174700000.0
2008-09-04 00:02:00,1.96365,1.96365,1.96355,1.96355,95700000.0
2008-09-04 00:03:00,1.96355,1.96355,1.96345,1.9635,63800000.0
2008-09-04 00:04:00,1.9635,1.9635,1.9635,1.9635,10400000.0
2008-09-04 00:05:00,1.96345,1.9635,1.9634,1.9634,42200000.0
2008-09-04 00:06:00,1.96345,1.96345,1.9632,1.9633,80900000.0
2008-09-04 00:07:00,1.9634,1.9634,1.96325,1.9633,14400000.0
2008-09-04 00:08:00,1.9632,1.96325,1.9632,1.9632,31300000.0
2008-09-04 00:09:00,1.96315,1.9632,1.96315,1.9632,26100000.0
2008-09-04 00:10:00,1.96325,1.9634,1.9631,1.9631,74200000.0
2008-09-04 00:11:00,1.963,1.9632,1.96295,1.9632,86100000.0
2008-09-04 00:12:00,1.9632,1.9632,1.9631,1.9631,43000000.0
2008-09-04 00:13:00,1.9631,1.9631,1.9626,1.9626,68800000.0
2008-09-04 00:14:00,1.9626,1.9626,1.96245,1.9626,127200000.0
2008-09-04 00:15:00,1.9626,1.9631,1.96255,1.963,88900000.0
2008-09-04 00:16:00,1.963,1.9633,1.96295,1.96325,122400000.0
2008-09-04 00:17:00,1.9633,1.9633,1.9632,1.96325,64500000.0
2008-09-04 00:18:00,1.96325,1.96335,1.96315,1.96325,146600000.0
2008-09-04 00:19:00,1.9633,1.9633,1.9632,1.9632,34300000.0
2008-09-04 00:20:00,1.9632,1.9632,1.96305,1.96305,37000000.0
2008-09-04 00:21:00,1.96305,1.96305,1.963,1.963,108200000.0
2008-09-04 00:22:00,1.963,1.9631,1.963,1.963,49200000.0
2008-09-04 00:23:00,1.963,1.96305,1.963,1.96305,29500000.0
2008-09-04 00:24:00,1.9631,1.9632,1.963,1.9631,68200000.0
2008-09-04 00:25:00,1.9631,1.9632,1.9631,1.9631,33300000.0
2008-09-04 00:26:00,1.9631,1.9631,1.963,1.963,58400000.0
2008-09-04 00:27:00,1.963,1.96315,1.963,1.96315,59200000.0
2008-09-04 00:28:00,1.9631,1.9631,1.963,1.963,67800000.0
2008-09-04 00:29:00,1.963,1.963,1.963,1.963,113400000.0
2008-09-04 00:30:00,1.963,1.963,1.963,1.963,140400000.0
2008-09-04 00:31:00,1.963,1.963,1.963,1.963,172800000.0
2008-09-04 00:32:00,1.9625,1.963,1.96235,1.9625,39100000.0
2008-09-04 00:33:00,1.9625,1.9625,1.9625,1.9625,44100000.0
2008-09-04 00:34:00,1.9625,1.9625,1.9625,1.9625,42000000.0
2008-09-04 00:35:00,1.9625,1.9625,1.9625,1.9625,2100000.0
2008-09-04 00:36:00,1.9625,1.9625,1.9625,1.9625,4200000.0
2008-09-04 00:37:00,1.9625,1.9625,1.9625,1.9625,6300000.0
2008-09-04 00:38:00,1.9625,1.9625,1.9625,1.9625,2100000.0
2008-09-04 00:39:00,1.9625,1.9625,1.9625,1.9625,10500000.0
2008-09-04 00:40:00,1.9625,1.9625,1.9625,1.9625,12600000.0
2008-09-04 00:41:00,1.9625,1.9627,1.9625,1.9627,100900000.0
2008-09-04 00:42:00,1.96255,1.9628,1.9625,1.96255,166000000.0
2008-09-04 00:43:00,1.96255,1.96275,1.9625,1.9626,91700000.0
2008-09-04 00:44:00,1.96285,1.963,1.96255,1.9629,145800000.0
2008-09-04 00:45:00,1.9629,1.963,1.9628,1.9628,108800002.0
2008-09-04 00:46:00,1.9628,1.9628,1.9628,1.9628,113400007.0
2008-09-04 00:47:00,1.9628,1.96285,1.9626,1.9626,79000001.0
2008-09-04 00:48:00,1.9626,1.96265,1.9626,1.96265,128400000.0
2008-09-04 00:49:00,1.96275,1.96275,1.9626,1.9626,159700000.0
2008-09-04 00:50:00,1.9626,1.96265,1.9626,1.9626,89200000.0
2008-09-04 00:51:00,1.9626,1.9626,1.9626,1.9626,86400000.0
2008-09-04 00:52:00,1.9626,1.9626,1.9626,1.9626,32400000.0
2008-09-04 00:53:00,1.9626,1.9626,1.9626,1.9626,81600000.0
2008-09-04 00:54:00,1.9626,1.9626,1.9626,1.9626,145800000.0
2008-09-04 00:55:00,1.9626,1.9626,1.9626,1.9626,124200000.0
2008-09-04 00:56:00,1.9626,1.9626,1.96195,1.9621,73600000.0
2008-09-04 00:57:00,1.9621,1.9621,1.9619,1.9619,29400000.0
2008-09-04 00:58:00,1.962,1.9622,1.962,1.96215,64300000.0
2008-09-04 00:59:00,1.96215,1.96225,1.9621,1.9621,154300000.0
2008-09-04 01:00:00,1.9621,1.9621,1.9621,1.9621,86400000.0
2008-09-04 01:01:00,1.9613,1.96205,1.96122,1.96182,36700000.0
2008-09-04 01:02:00,1.9621,1.9621,1.9621,1.9621,5400000.0
2008-09-04 01:03:00,1.9621,1.9621,1.96145,1.9621,276000000.0
2008-09-04 01:04:00,1.9621,1.9621,1.96135,1.96145,57600000.0
2008-09-04 01:05:00,1.9617,1.9617,1.9616,1.9616,2000000.0
2008-09-04 01:06:00,1.9614,1.96225,1.9614,1.9621,100200000.0
2008-09-04 01:07:00,1.9621,1.9621,1.9621,1.9621,5400000.0
2008-09-04 01:08:00,1.9621,1.9621,1.9621,1.9621,30100000.0
2008-09-04 01:09:00,1.9621,1.9629,1.9621,1.9629,116200000.0
2008-09-04 01:10:00,1.9629,1.96355,1.9629,1.9635,228500001.0
2008-09-04 01:11:00,1.9635,1.964,1.9634,1.9634,96900000.0
2008-09-04 01:12:00,1.9636,1.964,1.96345,1.9639,102600000.0
2008-09-04 01:13:00,1.9639,1.96405,1.9639,1.9639,181800000.0
2008-09-04 01:14:00,1.9639,1.96405,1.9639,1.9639,295600000.0
2008-09-04 01:15:00,1.9639,1.9639,1.9639,1.9639,151200000.0
2008-09-04 01:16:00,1.9639,1.9639,1.9639,1.9639,10800000.0
2008-09-04 01:17:00,1.9639,1.9639,1.9639,1.9639,86400000.0
2008-09-04 01:18:00,1.9639,1.9639,1.9639,1.9639,86400000.0
2008-09-04 01:19:00,1.9639,1.9639,1.9639,1.9639,43200000.0
2008-09-04 01:20:00,1.9639,1.9639,1.9639,1.9639,140400000.0
2008-09-04 01:21:00,1.9639,1.9639,1.9639,1.9639,108000000.0
2008-09-04 01:22:00,1.9639,1.9639,1.9639,1.9639,21600000.0
2008-09-04 01:23:00,1.9639,1.9639,1.96345,1.9639,107399999.0
2008-09-04 01:24:00,1.9639,1.9639,1.9639,1.9639,43200000.0
2008-09-04 01:25:00,1.9639,1.9639,1.9638,1.9638,59199998.0
2008-09-04 01:26:00,1.9638,1.9638,1.96295,1.96305,60699999.0
2008-09-04 01:27:00,1.9631,1.96365,1.96275,1.96275,74800000.0
2008-09-04 01:28:00,1.96295,1.9636,1.9626,1.963,143100000.0
2008-09-04 01:29:00,1.963,1.963,1.9628,1.9628,119000000.0
2008-09-04 01:30:00,1.9628,1.9628,1.9628,1.9628,118800000.0
2008-09-04 01:31:00,1.9628,1.9628,1.9628,1.9628,21600000.0
2008-09-04 01:32:00,1.9628,1.9628,1.96215,1.9628,89200000.0
2008-09-04 01:33:00,1.9628,1.9628,1.9611,1.9611,155400000.0
2008-09-04 01:34:00,1.9611,1.9614,1.96095,1.96125,354000001.0
2008-09-04 01:35:00,1.9613,1.96135,1.96095,1.9612,195100000.0
2008-09-04 01:36:00,1.96115,1.96115,1.96005,1.96055,307700000.0
2008-09-04 01:37:00,1.9607,1.96105,1.95905,1.9598,266800000.0
2008-09-04 01:38:00,1.9599,1.9599,1.95845,1.9593,93700000.0
2008-09-04 01:39:00,1.9595,1.9601,1.9592,1.96,222700000.0
2008-09-04 01:40:00,1.9601,1.9604,1.9599,1.96025,210500000.0
2008-09-04 01:41:00,1.96035,1.9604,1.96015,1.9604,122200000.0
2008-09-04 01:42:00,1.9604,1.9604,1.9604,1.9604,52000000.0
2008-09-04 01:43:00,1.9604,1.9604,1.9604,1.9604,25000000.0
2008-09-04 01:44:00,1.9604,1.96065,1.96025,1.9605,85500000.0
2008-09-04 01:45:00,1.9605,1.9607,1.9604,1.9606,45100000.0
2008-09-04 01:46:00,1.9606,1.9607,1.9605,1.9607,343699999.0
2008-09-04 01:47:00,1.9607,1.9607,1.9605,1.9605,363800019.0
2008-09-04 01:48:00,1.9605,1.9605,1.95985,1.96,1093600063.0
2008-09-04 01:49:00,1.96,1.9607,1.96,1.9607,32700000.0
2008-09-04 01:50:00,1.9606,1.9606,1.9606,1.9606,1000000.0
2008-09-04 01:51:00,1.96055,1.9609,1.9603,1.9605,72700000.0
2008-09-04 01:52:00,1.9605,1.9605,1.9601,1.9605,23000000.0
2008-09-04 01:53:00,1.9606,1.9606,1.9604,1.9605,48200000.0
2008-09-04 01:54:00,1.9605,1.9607,1.9604,1.9606,73500000.0
2008-09-04 01:55:00,1.9607,1.9611,1.9607,1.961,9000000.0
2008-09-04 01:56:00,1.9611,1.9612,1.961,1.9611,23600000.0
2008-09-04 01:57:00,1.9611,1.9611,1.9609,1.9609,43200000.0
2008-09-04 01:58:00,1.9609,1.9613,1.9609,1.9612,70800000.0
2008-09-04 01:59:00,1.96125,1.9615,1.9611,1.9611,71300000.0
2008-09-04 02:00:00,1.9611,1.9613,1.9609,1.9609,116500000.0
2008-09-04 02:01:00,1.9609,1.9609,1.9609,1.9609,43200000.0
2008-09-04 02:02:00,1.9609,1.9609,1.9609,1.9609,48600000.0
2008-09-04 02:03:00,1.9609,1.9609,1.9609,1.9609,54000000.0
2008-09-04 02:04:00,1.9609,1.9609,1.9609,1.9609,21600000.0
2008-09-04 02:05:00,1.9609,1.9609,1.9609,1.9609,37800000.0
2008-09-04 02:06:00,1.9609,1.9609,1.9609,1.9609,108000000.0
2008-09-04 02:07:00,1.9609,1.9609,1.9609,1.9609,10800000.0
2008-09-04 02:08:00,1.9609,1.9611,1.9608,1.9609,218200000.0
2008-09-04 02:09:00,1.9608,1.9608,1.96075,1.9608,12700000.0
2008-09-04 02:10:00,1.9606,1.9607,1.9606,1.9607,169400000.0
2008-09-04 02:11:00,1.9607,1.96085,1.9607,1.9608,99900000.0
2008-09-04 02:12:00,1.9608,1.9608,1.9604,1.9607,27000000.0
2008-09-04 02:13:00,1.9606,1.961,1.96055,1.961,80200000.0
2008-09-04 02:14:00,1.9609,1.96115,1.9609,1.96115,105300000.0
2008-09-04 02:15:00,1.96115,1.96165,1.9609,1.9609,92600000.0
2008-09-04 02:16:00,1.9609,1.9609,1.9609,1.9609,11300000.0
2008-09-04 02:17:00,1.9609,1.961,1.9609,1.9609,62300000.0
2008-09-04 02:18:00,1.9609,1.961,1.9609,1.961,13300000.0
2008-09-04 02:19:00,1.9609,1.96115,1.9608,1.9608,198400008.0
2008-09-04 02:20:00,1.9608,1.9609,1.9608,1.9609,218000012.0
2008-09-04 02:21:00,1.9608,1.9608,1.9608,1.9608,194900012.0
2008-09-04 02:22:00,1.9608,1.9609,1.9607,1.9608,266000015.0
2008-09-04 02:23:00,1.9608,1.9608,1.9607,1.9607,136000006.0
2008-09-04 02:24:00,1.9607,1.96125,1.9607,1.9611,229300010.0
2008-09-04 02:25:00,1.96105,1.96135,1.96075,1.9608,130100000.0
2008-09-04 02:26:00,1.9609,1.961,1.9608,1.961,38200000.0
2008-09-04 02:27:00,1.96095,1.9612,1.9608,1.9608,53500000.0
2008-09-04 02:28:00,1.9608,1.9609,1.9607,1.9607,72200000.0
2008-09-04 02:29:00,1.9607,1.96085,1.9607,1.9608,43300000.0
2008-09-04 02:30:00,1.9608,1.96085,1.96055,1.9606,240700000.0
2008-09-04 02:31:00,1.9606,1.961,1.9606,1.9609,62700000.0
2008-09-04 02:32:00,1.9609,1.9609,1.9607,1.96085,55700000.0
2008-09-04 02:33:00,1.96085,1.9611,1.96065,1.9609,62200000.0
2008-09-04 02:34:00,1.9609,1.961,1.9608,1.9608,22400000.0
2008-09-04 02:35:00,1.9607,1.9611,1.9607,1.96095,129900000.0
2008-09-04 02:36:00,1.96085,1.9611,1.9608,1.96105,27400000.0
2008-09-04 02:37:00,1.9611,1.96115,1.961,1.961,73500000.0
2008-09-04 02:38:00,1.961,1.961,1.9609,1.961,11100000.0
2008-09-04 02:39:00,1.9609,1.9611,1.9609,1.961,32700000.0
2008-09-04 02:40:00,1.96095,1.96125,1.96095,1.96095,39400000.0
2008-09-04 02:41:00,1.961,1.9612,1.9607,1.961,94200000.0
2008-09-04 02:42:00,1.96095,1.96125,1.96085,1.96125,41000000.0
2008-09-04 02:43:00,1.9612,1.96135,1.96085,1.9609,23000000.0
2008-09-04 02:44:00,1.9609,1.96125,1.96085,1.9612,29700000.0
2008-09-04 02:45:00,1.9611,1.9612,1.961,1.961,21700000.0
2008-09-04 02:46:00,1.961,1.9613,1.9609,1.9612,34000000.0
2008-09-04 02:47:00,1.96135,1.96135,1.9612,1.9612,182100000.0
2008-09-04 02:48:00,1.9612,1.9614,1.9611,1.9611,63800000.0
2008-09-04 02:49:00,1.9611,1.9612,1.9611,1.9612,12500000.0
2008-09-04 02:50:00,1.96115,1.96145,1.96115,1.96145,31600000.0
2008-09-04 02:51:00,1.9615,1.96165,1.961,1.96135,96200000.0
2008-09-04 02:52:00,1.9614,1.9617,1.9609,1.96135,141500000.0
2008-09-04 02:53:00,1.9613,1.96135,1.9612,1.9612,10600000.0
2008-09-04 02:54:00,1.9613,1.9613,1.9611,1.9612,14600000.0
2008-09-04 02:55:00,1.96125,1.9618,1.9601,1.9616,113300000.0
2008-09-04 02:56:00,1.9617,1.96225,1.9616,1.96195,60400000.0
2008-09-04 02:57:00,1.962,1.962,1.96145,1.9618,56000000.0
2008-09-04 02:58:00,1.9618,1.9623,1.9618,1.9619,55900000.0
2008-09-04 02:59:00,1.9619,1.962,1.9619,1.962,49300000.0
2008-09-04 03:00:00,1.962,1.962,1.9619,1.96195,64000000.0
2008-09-04 03:01:00,1.9619,1.9622,1.9619,1.9622,47200000.0
2008-09-04 03:02:00,1.9622,1.9622,1.9616,1.9616,76200000.0
2008-09-04 03:03:00,1.96175,1.96195,1.96145,1.96165,110600000.0
2008-09-04 03:04:00,1.9615,1.96175,1.96145,1.9616,94200000.0
2008-09-04 03:05:00,1.9615,1.9618,1.9614,1.9617,55300000.0
2008-09-04 03:06:00,1.9616,1.9621,1.9615,1.96195,74400000.0
2008-09-04 03:07:00,1.9619,1.9626,1.9618,1.9626,290100000.0
2008-09-04 03:08:00,1.9626,1.9626,1.9618,1.9618,95800000.0
2008-09-04 03:09:00,1.9617,1.9617,1.9612,1.9612,516300003.0
2008-09-04 03:10:00,1.9612,1.9613,1.9607,1.9613,131000000.0
2008-09-04 03:11:00,1.96055,1.9613,1.96045,1.9613,87000000.0
2008-09-04 03:12:00,1.9613,1.9613,1.9613,1.9613,86400000.0
2008-09-04 03:13:00,1.9613,1.9613,1.9603,1.9613,211800000.0
2008-09-04 03:14:00,1.9613,1.9613,1.9613,1.9613,124200000.0
2008-09-04 03:15:00,1.9613,1.9613,1.9613,1.9613,97200000.0
2008-09-04 03:16:00,1.9613,1.9613,1.9613,1.9613,108000000.0
2008-09-04 03:17:00,1.9613,1.9613,1.96045,1.9608,244300000.0
2008-09-04 03:18:00,1.9608,1.961,1.9604,1.9604,284800000.0
2008-09-04 03:19:00,1.9604,1.9613,1.9603,1.9611,519000006.0
2008-09-04 03:20:00,1.961,1.9611,1.961,1.961,1535600000.0
2008-09-04 03:21:00,1.961,1.961,1.961,1.961,1166400000.0
2008-09-04 03:22:00,1.961,1.961,1.96015,1.961,1169900000.0
2008-09-04 03:23:00,1.961,1.961,1.9605,1.961,1023999992.0
2008-09-04 03:24:00,1.961,1.961,1.961,1.961,259200000.0
2008-09-04 03:25:00,1.961,1.961,1.9607,1.9607,467999994.0
2008-09-04 03:26:00,1.9606,1.961,1.9606,1.9607,498000020.0
2008-09-04 03:27:00,1.9607,1.9607,1.9607,1.9607,81000005.0
2008-09-04 03:28:00,1.9607,1.9607,1.9607,1.9607,64800004.0
2008-09-04 03:29:00,1.9607,1.9609,1.9606,1.9608,166700003.0
2008-09-04 03:30:00,1.9609,1.96185,1.9609,1.96185,143000000.0
2008-09-04 03:31:00,1.96195,1.96195,1.96015,1.9606,206899999.0
2008-09-04 03:32:00,1.9605,1.96175,1.9605,1.9614,133500000.0
2008-09-04 03:33:00,1.9614,1.9614,1.9614,1.9614,119300000.0
2008-09-04 03:34:00,1.9614,1.9614,1.9605,1.9611,258200000.0
2008-09-04 03:35:00,1.9612,1.9616,1.9611,1.9616,87600000.0
2008-09-04 03:36:00,1.9615,1.9619,1.9614,1.9616,136500000.0
2008-09-04 03:37:00,1.9615,1.9615,1.96115,1.9613,129000000.0
2008-09-04 03:38:00,1.9614,1.96165,1.9612,1.9612,114000000.0
2008-09-04 03:39:00,1.9612,1.9617,1.9612,1.9613,273700000.0
2008-09-04 03:40:00,1.9613,1.96225,1.96125,1.96155,236400000.0
2008-09-04 03:41:00,1.9617,1.96175,1.96165,1.96175,11400000.0
2008-09-04 03:42:00,1.9617,1.9624,1.9617,1.96225,54700000.0
2008-09-04 03:43:00,1.9623,1.9624,1.9622,1.9622,291500000.0
2008-09-04 03:44:00,1.9623,1.96235,1.9622,1.9622,576600033.0
2008-09-04 03:45:00,1.9622,1.9622,1.9607,1.9609,232700004.0
2008-09-04 03:46:00,1.961,1.9611,1.9609,1.9611,198100000.0
2008-09-04 03:47:00,1.9611,1.9611,1.9611,1.9611,124200000.0
2008-09-04 03:48:00,1.9611,1.9611,1.9611,1.9611,156600000.0
2008-09-04 03:49:00,1.9611,1.9611,1.9605,1.9611,190200000.0
2008-09-04 03:50:00,1.9611,1.9611,1.96025,1.9604,740800038.0
2008-09-04 03:51:00,1.9604,1.9604,1.9601,1.9604,502800029.0
2008-09-04 03:52:00,1.9604,1.9604,1.9599,1.9604,501800029.0
2008-09-04 03:53:00,1.9604,1.9604,1.95975,1.9604,604600031.0
2008-09-04 03:54:00,1.9604,1.9604,1.9604,1.9604,421200026.0
2008-09-04 03:55:00,1.9604,1.9604,1.95975,1.9599,642400029.0
2008-09-04 03:56:00,1.9599,1.9599,1.95925,1.9594,372100000.0
2008-09-04 03:57:00,1.9594,1.9594,1.9594,1.9594,205200000.0
2008-09-04 03:58:00,1.9594,1.9594,1.9594,1.9594,129600000.0
2008-09-04 03:59:00,1.9594,1.9594,1.9592,1.9592,166300000.0
2008-09-04 04:00:00,1.9592,1.9594,1.9591,1.9593,187800000.0
2008-09-04 04:01:00,1.9593,1.9595,1.9592,1.9595,85800000.0
2008-09-04 04:02:00,1.9595,1.9595,1.95935,1.9594,121000000.0
2008-09-04 04:03:00,1.9594,1.9597,1.9594,1.9596,35100000.0
2008-09-04 04:04:00,1.9598,1.96,1.9597,1.9597,64200000.0
2008-09-04 04:05:00,1.9597,1.9597,1.9595,1.9597,95900000.0
2008-09-04 04:06:00,1.9598,1.9604,1.95975,1.9603,41000000.0
2008-09-04 04:07:00,1.9603,1.9606,1.9603,1.9603,135200000.0
2008-09-04 04:08:00,1.9603,1.9603,1.9601,1.9601,24200000.0
2008-09-04 04:09:00,1.9601,1.9603,1.9601,1.9602,113700000.0
2008-09-04 04:10:00,1.9602,1.9602,1.9602,1.9602,43200000.0
2008-09-04 04:11:00,1.9602,1.96025,1.9602,1.9602,201800000.0
2008-09-04 04:12:00,1.9602,1.96045,1.9602,1.96035,134100000.0
2008-09-04 04:13:00,1.9604,1.9607,1.96035,1.9605,54500000.0
2008-09-04 04:14:00,1.96045,1.96065,1.9604,1.9604,63800000.0
2008-09-04 04:15:00,1.9604,1.9604,1.96025,1.96025,157200000.0
2008-09-04 04:16:00,1.9603,1.96055,1.9602,1.9602,236600000.0
2008-09-04 04:17:00,1.9604,1.9604,1.9604,1.9604,64800000.0
2008-09-04 04:18:00,1.9604,1.9604,1.9604,1.9604,59400000.0
2008-09-04 04:19:00,1.9604,1.9604,1.9602,1.9604,163200000.0
2008-09-04 04:20:00,1.9604,1.9604,1.9602,1.9604,74200000.0
2008-09-04 04:21:00,1.9605,1.96105,1.96025,1.9607,554900019.0
2008-09-04 04:22:00,1.9607,1.96075,1.9606,1.9606,444900027.0
2008-09-04 04:23:00,1.9603,1.9607,1.9603,1.9606,146500005.0
2008-09-04 04:24:00,1.9607,1.9607,1.9603,1.9603,478400023.0
2008-09-04 04:25:00,1.9606,1.9607,1.9597,1.95995,387400019.0
2008-09-04 04:26:00,1.96,1.961,1.95995,1.96095,362800015.0
2008-09-04 04:27:00,1.96085,1.9611,1.9607,1.9608,90300000.0
2008-09-04 04:28:00,1.9609,1.96105,1.96075,1.9608,37100000.0
2008-09-04 04:29:00,1.9607,1.9616,1.9605,1.9615,158400001.0
2008-09-04 04:30:00,1.9614,1.9616,1.9612,1.9612,235800000.0
2008-09-04 04:31:00,1.96075,1.9612,1.96075,1.9612,151700000.0
2008-09-04 04:32:00,1.9612,1.9612,1.9612,1.9612,54000000.0
2008-09-04 04:33:00,1.9612,1.9612,1.9612,1.9612,64800000.0
2008-09-04 04:34:00,1.9612,1.9612,1.9612,1.9612,162500000.0
2008-09-04 04:35:00,1.9612,1.96135,1.9612,1.9612,142900000.0
2008-09-04 04:36:00,1.9612,1.96145,1.9611,1.9612,149800000.0
2008-09-04 04:37:00,1.9611,1.9615,1.9611,1.9615,22700000.0
2008-09-04 04:38:00,1.9615,1.9616,1.9615,1.9615,20200000.0
2008-09-04 04:39:00,1.9615,1.9621,1.9613,1.9617,46900000.0
2008-09-04 04:40:00,1.9615,1.96155,1.9614,1.9615,20000000.0
2008-09-04 04:41:00,1.9615,1.9615,1.9615,1.9615,5000000.0
2008-09-04 04:42:00,1.9615,1.9615,1.9614,1.9615,7600000.0
2008-09-04 04:43:00,1.9615,1.9615,1.9615,1.9615,5000000.0
2008-09-04 04:44:00,1.9615,1.9617,1.9615,1.9616,45700000.0
2008-09-04 04:45:00,1.96155,1.9616,1.9615,1.9615,32300000.0
2008-09-04 04:46:00,1.9615,1.96165,1.96145,1.9616,32400000.0
2008-09-04 04:47:00,1.9616,1.9616,1.9615,1.9615,30400000.0
2008-09-04 04:48:00,1.9615,1.96195,1.96135,1.9615,51300000.0
2008-09-04 04:49:00,1.9615,1.96155,1.96145,1.96145,12100000.0
2008-09-04 04:50:00,1.9615,1.9617,1.9614,1.9616,75600000.0
2008-09-04 04:51:00,1.9616,1.9616,1.9616,1.9616,4000000.0
2008-09-04 04:52:00,1.9616,1.9616,1.96145,1.96145,32900000.0
2008-09-04 04:53:00,1.96145,1.9617,1.96145,1.9615,16000000.0
2008-09-04 04:54:00,1.9615,1.9615,1.96135,1.96135,12000000.0
2008-09-04 04:55:00,1.96135,1.9614,1.96135,1.9614,6000000.0
2008-09-04 04:56:00,1.9613,1.9617,1.9612,1.9613,176900000.0
2008-09-04 04:57:00,1.9613,1.9614,1.9612,1.96125,112800000.0
2008-09-04 04:58:00,1.96125,1.96125,1.96125,1.96125,15000000.0
2008-09-04 04:59:00,1.9613,1.9617,1.9613,1.9617,66700000.0
2008-09-04 05:00:00,1.9617,1.9617,1.9617,1.9617,25200000.0
2008-09-04 05:01:00,1.9617,1.9617,1.9617,1.9617,79800000.0
2008-09-04 05:02:00,1.9617,1.9617,1.9617,1.9617,16800000.0
2008-09-04 05:03:00,1.9617,1.9617,1.9617,1.9617,25200000.0
2008-09-04 05:04:00,1.9617,1.9617,1.96095,1.9612,10000000.0
2008-09-04 05:05:00,1.96125,1.9614,1.961,1.961,387000022.0
2008-09-04 05:06:00,1.961,1.961,1.961,1.961,874800054.0
2008-09-04 05:07:00,1.961,1.9617,1.961,1.9617,453100020.0
2008-09-04 05:08:00,1.9615,1.9618,1.9614,1.96145,89300000.0
2008-09-04 05:09:00,1.9614,1.9614,1.9611,1.9611,49400000.0
2008-09-04 05:10:00,1.96125,1.96125,1.9611,1.96115,6300000.0
2008-09-04 05:11:00,1.9612,1.96195,1.9611,1.9616,182100001.0
2008-09-04 05:12:00,1.9616,1.9616,1.9615,1.9615,127300000.0
2008-09-04 05:13:00,1.9615,1.9616,1.9606,1.9616,378900000.0
2008-09-04 05:14:00,1.9608,1.9616,1.9606,1.9608,334500000.0
2008-09-04 05:15:00,1.9614,1.9616,1.9606,1.9616,487399997.0
2008-09-04 05:16:00,1.9616,1.9616,1.9609,1.9616,371499998.0
2008-09-04 05:17:00,1.9616,1.9616,1.9616,1.9616,453600000.0
2008-09-04 05:18:00,1.9611,1.9616,1.9605,1.9611,700999997.0
2008-09-04 05:19:00,1.9605,1.9611,1.9605,1.9611,150400001.0
2008-09-04 05:20:00,1.9611,1.9611,1.961,1.961,133600000.0
2008-09-04 05:21:00,1.9611,1.9611,1.9611,1.9611,216000000.0
2008-09-04 05:22:00,1.9611,1.9611,1.9611,1.9611,129600000.0
2008-09-04 05:23:00,1.9611,1.9611,1.9611,1.9611,734400000.0
2008-09-04 05:24:00,1.9611,1.9611,1.9611,1.9611,237600000.0
2008-09-04 05:25:00,1.96105,1.96115,1.95995,1.9602,321100001.0
2008-09-04 05:26:00,1.9602,1.9605,1.95995,1.9604,97900000.0
2008-09-04 05:27:00,1.9603,1.96065,1.9603,1.96065,31700000.0
2008-09-04 05:28:00,1.9606,1.9612,1.9605,1.9611,148600000.0
2008-09-04 05:29:00,1.9611,1.9611,1.9609,1.961,70600000.0
2008-09-04 05:30:00,1.961,1.9612,1.9609,1.9612,35000000.0
2008-09-04 05:31:00,1.961,1.961,1.961,1.961,8400000.0
2008-09-04 05:32:00,1.9611,1.9615,1.96105,1.96125,35900000.0
2008-09-04 05:33:00,1.9613,1.9615,1.96105,1.9613,38500000.0
2008-09-04 05:34:00,1.9614,1.9614,1.9612,1.9612,10500000.0
2008-09-04 05:35:00,1.9612,1.9612,1.9611,1.9611,21800000.0
2008-09-04 05:36:00,1.9611,1.9612,1.961,1.961,9600000.0
2008-09-04 05:37:00,1.961,1.9611,1.961,1.961,40500000.0
2008-09-04 05:38:00,1.9611,1.9611,1.9611,1.9611,8500000.0
2008-09-04 05:39:00,1.9611,1.9611,1.9606,1.9607,20700000.0
2008-09-04 05:40:00,1.96075,1.96075,1.96045,1.96075,61000000.0
2008-09-04 05:41:00,1.9606,1.9608,1.95985,1.96075,104000000.0
2008-09-04 05:42:00,1.9608,1.9609,1.9608,1.9608,7600000.0
2008-09-04 05:43:00,1.96085,1.96085,1.9605,1.9605,33700000.0
2008-09-04 05:44:00,1.9607,1.9608,1.9604,1.9607,22800000.0
2008-09-04 05:45:00,1.9607,1.9607,1.9606,1.9606,17400000.0
2008-09-04 05:46:00,1.9606,1.9606,1.9605,1.9605,45700000.0
2008-09-04 05:47:00,1.9605,1.9605,1.9601,1.9605,615600001.0
2008-09-04 05:48:00,1.9605,1.9605,1.9594,1.9594,427300000.0
2008-09-04 05:49:00,1.9597,1.9598,1.9595,1.9597,132800000.0
2008-09-04 05:50:00,1.9597,1.9599,1.9596,1.9596,65400000.0
2008-09-04 05:51:00,1.9596,1.9598,1.9595,1.9596,132000004.0
2008-09-04 05:52:00,1.9597,1.95985,1.95925,1.95925,80500000.0
2008-09-04 05:53:00,1.9593,1.9594,1.9591,1.9591,97600000.0
2008-09-04 05:54:00,1.95915,1.95965,1.9591,1.9595,64600000.0
2008-09-04 05:55:00,1.9595,1.9596,1.9594,1.9594,14600000.0
2008-09-04 05:56:00,1.9595,1.9595,1.9595,1.9595,1000000.0
2008-09-04 05:57:00,1.95935,1.9594,1.9589,1.9591,73800000.0
2008-09-04 05:58:00,1.9591,1.95925,1.9587,1.9587,210900000.0
2008-09-04 05:59:00,1.9588,1.9594,1.9585,1.95905,85300000.0
2008-09-04 06:00:00,1.9589,1.9596,1.9588,1.9594,136300000.0
2008-09-04 06:01:00,1.95945,1.95955,1.9591,1.9591,66600000.0
2008-09-04 06:02:00,1.9591,1.9592,1.9591,1.9592,154300000.0
2008-09-04 06:03:00,1.9592,1.9592,1.9592,1.9592,3900000.0
2008-09-04 06:04:00,1.9591,1.95937,1.95876,1.95917,32000000.0
2008-09-04 06:05:00,1.9593,1.9593,1.9592,1.9592,155400000.0
2008-09-04 06:06:00,1.9592,1.9592,1.9592,1.9592,205200000.0
2008-09-04 06:07:00,1.9592,1.96015,1.9591,1.9593,231000000.0
2008-09-04 06:08:00,1.9593,1.95945,1.9593,1.9593,113500000.0
2008-09-04 06:09:00,1.9593,1.9593,1.9593,1.9593,172800000.0
2008-09-04 06:10:00,1.95885,1.95898,1.95825,1.95862,18000000.0
2008-09-04 06:11:00,1.9593,1.9593,1.9593,1.9593,11300000.0
2008-09-04 06:12:00,1.9593,1.9593,1.95865,1.9591,56900000.0
2008-09-04 06:13:00,1.9591,1.9593,1.95835,1.95835,366400000.0
2008-09-04 06:14:00,1.9585,1.9587,1.9585,1.9587,36700000.0
2008-09-04 06:15:00,1.9588,1.9589,1.9587,1.9587,24800000.0
2008-09-04 06:16:00,1.9587,1.9588,1.95835,1.95835,23800000.0
2008-09-04 06:17:00,1.95835,1.95845,1.9582,1.9583,107700000.0
2008-09-04 06:18:00,1.9583,1.9583,1.95725,1.95725,258100000.0
2008-09-04 06:19:00,1.95725,1.958,1.957,1.9577,163800000.0
2008-09-04 06:20:00,1.95755,1.95795,1.957,1.9572,111000000.0
2008-09-04 06:21:00,1.9572,1.95775,1.9569,1.9577,129800000.0
2008-09-04 06:22:00,1.95705,1.95835,1.95705,1.958,40400000.0
2008-09-04 06:23:00,1.958,1.95805,1.958,1.958,315700000.0
2008-09-04 06:24:00,1.958,1.95805,1.958,1.95805,262200000.0
2008-09-04 06:25:00,1.9581,1.95835,1.9581,1.95815,20100000.0
2008-09-04 06:26:00,1.9581,1.95835,1.958,1.9582,43400000.0
2008-09-04 06:27:00,1.95835,1.95865,1.95815,1.9584,39200000.0
2008-09-04 06:28:00,1.9584,1.9587,1.95805,1.9582,35100000.0
2008-09-04 06:29:00,1.95825,1.9587,1.95795,1.9587,53200000.0
2008-09-04 06:30:00,1.95835,1.9587,1.95835,1.9586,36300000.0
2008-09-04 06:31:00,1.9586,1.9588,1.95855,1.95875,41300000.0
2008-09-04 06:32:00,1.9587,1.9592,1.9585,1.95885,97200000.0
2008-09-04 06:33:00,1.9589,1.9591,1.9587,1.959,39300000.0
2008-09-04 06:34:00,1.959,1.95905,1.95855,1.9588,50000000.0
2008-09-04 06:35:00,1.9588,1.95935,1.95875,1.9591,97100000.0
2008-09-04 06:36:00,1.9591,1.9592,1.959,1.9591,29400000.0
2008-09-04 06:37:00,1.9591,1.9591,1.95775,1.9584,73500000.0
2008-09-04 06:38:00,1.9584,1.9587,1.95825,1.9587,28200000.0
2008-09-04 06:39:00,1.9587,1.959,1.9585,1.9589,31800000.0
2008-09-04 06:40:00,1.9588,1.9592,1.9588,1.9592,12900000.0
2008-09-04 06:41:00,1.95925,1.95965,1.95925,1.9596,79300000.0
2008-09-04 06:42:00,1.9595,1.9597,1.9595,1.9595,48700000.0
2008-09-04 06:43:00,1.95945,1.9597,1.9594,1.9594,40400000.0
2008-09-04 06:44:00,1.9594,1.96055,1.9594,1.9602,266800000.0
2008-09-04 06:45:00,1.9602,1.96075,1.9599,1.96065,175600000.0
2008-09-04 06:46:00,1.9606,1.9609,1.9606,1.9608,61400000.0
2008-09-04 06:47:00,1.9608,1.9611,1.9608,1.96095,70000000.0
2008-09-04 06:48:00,1.9609,1.9609,1.9608,1.9608,37100000.0
2008-09-04 06:49:00,1.9608,1.9608,1.9608,1.9608,54000000.0
2008-09-04 06:50:00,1.9608,1.96095,1.9608,1.9608,87800000.0
2008-09-04 06:51:00,1.9608,1.9608,1.9608,1.9608,48600000.0
2008-09-04 06:52:00,1.9608,1.9608,1.9608,1.9608,183600000.0
2008-09-04 06:53:00,1.9608,1.9608,1.9608,1.9608,232200000.0
2008-09-04 06:54:00,1.9608,1.9608,1.9608,1.9608,113400000.0
2008-09-04 06:55:00,1.9608,1.9608,1.9607,1.9608,213000000.0
2008-09-04 06:56:00,1.9608,1.9613,1.9607,1.96125,115800000.0
2008-09-04 06:57:00,1.9611,1.9612,1.96105,1.9612,43100000.0
2008-09-04 06:58:00,1.96135,1.9614,1.961,1.9611,83500000.0
2008-09-04 06:59:00,1.9611,1.9615,1.9608,1.9608,156400000.0
2008-09-04 07:00:00,1.9608,1.961,1.9608,1.9608,395500000.0
2008-09-04 07:01:00,1.9608,1.9609,1.9601,1.9601,181400000.0
2008-09-04 07:02:00,1.96015,1.9608,1.96015,1.9608,67200000.0
2008-09-04 07:03:00,1.9609,1.961,1.9608,1.9609,112100000.0
2008-09-04 07:04:00,1.9609,1.9611,1.9608,1.9609,79900000.0
2008-09-04 07:05:00,1.9609,1.9611,1.9609,1.961,16400000.0
2008-09-04 07:06:00,1.96095,1.9613,1.9609,1.9613,43400001.0
2008-09-04 07:07:00,1.9613,1.9614,1.9613,1.9614,10100000.0
2008-09-04 07:08:00,1.9614,1.96185,1.96115,1.9614,164800000.0
2008-09-04 07:09:00,1.9614,1.9616,1.9614,1.9615,79600000.0
2008-09-04 07:10:00,1.9615,1.9615,1.9614,1.9615,461900003.0
2008-09-04 07:11:00,1.9614,1.9615,1.9613,1.9614,117100000.0
2008-09-04 07:12:00,1.9614,1.9617,1.9614,1.9616,23500000.0
2008-09-04 07:13:00,1.96165,1.96165,1.9612,1.96145,58700000.0
2008-09-04 07:14:00,1.9614,1.9617,1.9613,1.96155,69800000.0
2008-09-04 07:15:00,1.9616,1.9619,1.9615,1.96185,131200000.0
2008-09-04 07:16:00,1.96185,1.9619,1.9615,1.96165,166200000.0
2008-09-04 07:17:00,1.96175,1.96215,1.9616,1.96195,36800000.0
2008-09-04 07:18:00,1.96195,1.96195,1.9617,1.9617,40400000.0
2008-09-04 07:19:00,1.9618,1.9618,1.9617,1.9618,47400000.0
2008-09-04 07:20:00,1.9618,1.9624,1.9617,1.96215,73400000.0
2008-09-04 07:21:00,1.9621,1.96235,1.9618,1.9621,157200000.0
2008-09-04 07:22:00,1.9621,1.9621,1.9619,1.9619,132000002.0
2008-09-04 07:23:00,1.9618,1.962,1.9618,1.962,303200004.0
2008-09-04 07:24:00,1.962,1.962,1.9617,1.9619,236600000.0
2008-09-04 07:25:00,1.9619,1.96195,1.96165,1.96195,422400001.0
2008-09-04 07:26:00,1.96205,1.9621,1.962,1.9621,54400000.0
2008-09-04 07:27:00,1.962,1.96225,1.96195,1.96205,58300000.0
2008-09-04 07:28:00,1.96205,1.9625,1.96205,1.96235,23600000.0
2008-09-04 07:29:00,1.96235,1.96235,1.9621,1.9623,50500000.0
2008-09-04 07:30:00,1.9623,1.9623,1.962,1.962,305800000.0
2008-09-04 07:31:00,1.962,1.962,1.96145,1.9618,1454199967.0
2008-09-04 07:32:00,1.9618,1.9624,1.9618,1.9624,44200000.0
2008-09-04 07:33:00,1.9624,1.9628,1.96235,1.9628,71800000.0
2008-09-04 07:34:00,1.9628,1.96335,1.9626,1.96335,54700000.0
2008-09-04 07:35:00,1.96335,1.9634,1.963,1.9633,83200000.0
2008-09-04 07:36:00,1.9634,1.96425,1.9633,1.9634,286000000.0
2008-09-04 07:37:00,1.9634,1.9635,1.9634,1.9634,144500000.0
2008-09-04 07:38:00,1.96345,1.9635,1.9633,1.9634,258600000.0
2008-09-04 07:39:00,1.9634,1.9634,1.96255,1.9627,365700001.0
2008-09-04 07:40:00,1.9627,1.9628,1.9627,1.9628,45100000.0
2008-09-04 07:41:00,1.9628,1.9629,1.9627,1.9628,27400000.0
2008-09-04 07:42:00,1.9629,1.9629,1.9628,1.9628,18600000.0
2008-09-04 07:43:00,1.9628,1.963,1.9627,1.9627,79600000.0
2008-09-04 07:44:00,1.9628,1.96315,1.96275,1.9629,41900000.0
2008-09-04 07:45:00,1.963,1.963,1.9628,1.9629,22600000.0
2008-09-04 07:46:00,1.96295,1.963,1.9626,1.9627,15700000.0
2008-09-04 07:47:00,1.9627,1.9627,1.9624,1.9624,59500000.0
2008-09-04 07:48:00,1.9624,1.9633,1.9623,1.96275,190000000.0
2008-09-04 07:49:00,1.96275,1.9632,1.9626,1.9629,213500000.0
2008-09-04 07:50:00,1.963,1.96305,1.9628,1.9628,16500000.0
2008-09-04 07:51:00,1.9628,1.96285,1.9628,1.96285,9600000.0
2008-09-04 07:52:00,1.9628,1.9628,1.9622,1.9624,39200000.0
2008-09-04 07:53:00,1.9623,1.9623,1.9622,1.96225,26000000.0
2008-09-04 07:54:00,1.9623,1.9623,1.96205,1.96205,107700000.0
2008-09-04 07:55:00,1.9621,1.9625,1.9621,1.9625,210500000.0
2008-09-04 07:56:00,1.9624,1.9625,1.9624,1.9625,123700000.0
2008-09-04 07:57:00,1.9625,1.9634,1.9625,1.96325,161900000.0
2008-09-04 07:58:00,1.9633,1.9635,1.96285,1.96325,113000000.0
2008-09-04 07:59:00,1.96325,1.96335,1.9626,1.9629,472300005.0
2008-09-04 08:00:00,1.9628,1.96345,1.9627,1.96345,99300000.0
2008-09-04 08:01:00,1.96335,1.9639,1.9632,1.9637,101900000.0
2008-09-04 08:02:00,1.96375,1.96405,1.9636,1.9639,32500000.0
2008-09-04 08:03:00,1.9638,1.964,1.963,1.96345,82500000.0
2008-09-04 08:04:00,1.9635,1.96365,1.9633,1.9634,30500000.0
2008-09-04 08:05:00,1.9634,1.9639,1.96325,1.9635,66400000.0
2008-09-04 08:06:00,1.9635,1.96455,1.96285,1.96455,118700000.0
2008-09-04 08:07:00,1.9645,1.9647,1.96385,1.9641,135700000.0
2008-09-04 08:08:00,1.9641,1.9644,1.96365,1.9641,105800000.0
2008-09-04 08:09:00,1.9641,1.9647,1.964,1.96445,76600000.0
2008-09-04 08:10:00,1.9645,1.9645,1.96365,1.96435,59700000.0
2008-09-04 08:11:00,1.96425,1.9645,1.9639,1.96445,33500000.0
2008-09-04 08:12:00,1.9645,1.9647,1.96375,1.96385,58200000.0
2008-09-04 08:13:00,1.96395,1.9646,1.96385,1.9644,110400000.0
2008-09-04 08:14:00,1.9644,1.9644,1.96365,1.96405,102500000.0
2008-09-04 08:15:00,1.9641,1.9642,1.96385,1.96395,67700000.0
2008-09-04 08:16:00,1.964,1.9644,1.96395,1.96405,88000000.0
2008-09-04 08:17:00,1.9641,1.96495,1.9641,1.96495,136100000.0
2008-09-04 08:18:00,1.9649,1.9651,1.96445,1.96455,117200000.0
2008-09-04 08:19:00,1.9645,1.96485,1.96365,1.96385,116600000.0
2008-09-04 08:20:00,1.9639,1.9644,1.9636,1.9636,72600000.0
2008-09-04 08:21:00,1.9637,1.964,1.96345,1.96375,66300000.0
2008-09-04 08:22:00,1.96375,1.96375,1.9636,1.9636,132000000.0
2008-09-04 08:23:00,1.9637,1.9637,1.96345,1.9636,53100000.0
2008-09-04 08:24:00,1.9637,1.9637,1.9634,1.9634,81600000.0
2008-09-04 08:25:00,1.9637,1.9637,1.96285,1.9633,73200000.0
2008-09-04 08:26:00,1.9633,1.96335,1.9628,1.9628,92300000.0
2008-09-04 08:27:00,1.9629,1.9633,1.96275,1.9629,106700000.0
2008-09-04 08:28:00,1.9629,1.9629,1.96175,1.9623,137400000.0
2008-09-04 08:29:00,1.96235,1.96275,1.9622,1.9626,93600000.0
2008-09-04 08:30:00,1.96255,1.963,1.96255,1.96295,83900000.0
2008-09-04 08:31:00,1.9629,1.9635,1.96285,1.9635,129000000.0
2008-09-04 08:32:00,1.9634,1.9638,1.96275,1.9631,160500000.0
2008-09-04 08:33:00,1.9631,1.96315,1.9629,1.96295,89200000.0
2008-09-04 08:34:00,1.96305,1.9635,1.9629,1.9634,154900000.0
2008-09-04 08:35:00,1.96335,1.9638,1.96335,1.9634,225500000.0
2008-09-04 08:36:00,1.9634,1.9635,1.9629,1.9633,81200000.0
2008-09-04 08:37:00,1.9634,1.96365,1.96335,1.9635,46400000.0
2008-09-04 08:38:00,1.96345,1.9635,1.9628,1.96295,125400000.0
2008-09-04 08:39:00,1.963,1.9634,1.96295,1.96305,76300000.0
2008-09-04 08:40:00,1.963,1.9632,1.96255,1.96255,61600000.0
2008-09-04 08:41:00,1.9626,1.963,1.962,1.9626,249600000.0
2008-09-04 08:42:00,1.9625,1.9625,1.96195,1.9625,163800000.0
2008-09-04 08:43:00,1.96245,1.9625,1.9622,1.9624,51300000.0
2008-09-04 08:44:00,1.9625,1.9626,1.96225,1.9624,99300000.0
2008-09-04 08:45:00,1.9624,1.9626,1.9623,1.9624,123700000.0
2008-09-04 08:46:00,1.9624,1.9627,1.96235,1.9627,100600000.0
2008-09-04 08:47:00,1.96255,1.9634,1.96255,1.9634,116900000.0
2008-09-04 08:48:00,1.96345,1.9636,1.96275,1.9629,234300000.0
2008-09-04 08:49:00,1.9628,1.9635,1.9628,1.96345,111900000.0
2008-09-04 08:50:00,1.96355,1.96405,1.96355,1.9639,137100000.0
2008-09-04 08:51:00,1.9638,1.9638,1.9634,1.9634,110700000.0
2008-09-04 08:52:00,1.9634,1.9634,1.963,1.963,111000000.0
2008-09-04 08:53:00,1.963,1.9632,1.96245,1.96275,105800000.0
2008-09-04 08:54:00,1.9628,1.9631,1.96275,1.9628,243600000.0
2008-09-04 08:55:00,1.9628,1.9632,1.9624,1.9625,275800000.0
2008-09-04 08:56:00,1.9625,1.96265,1.9618,1.96225,227700000.0
2008-09-04 08:57:00,1.9623,1.9624,1.962,1.96225,716800000.0
2008-09-04 08:58:00,1.96225,1.96285,1.9618,1.9619,302700000.0
2008-09-04 08:59:00,1.9619,1.9626,1.9618,1.9624,325000000.0
2008-09-04 09:00:00,1.96245,1.963,1.96235,1.9624,203200000.0
2008-09-04 09:01:00,1.9623,1.9624,1.9619,1.96235,360300000.0
2008-09-04 09:02:00,1.96235,1.96235,1.9621,1.9623,407900000.0
2008-09-04 09:03:00,1.9623,1.9623,1.96195,1.9622,199300000.0
2008-09-04 09:04:00,1.9623,1.9625,1.9622,1.9625,286100000.0
2008-09-04 09:05:00,1.9624,1.9626,1.9624,1.9624,452900000.0
2008-09-04 09:06:00,1.9624,1.9625,1.9624,1.9625,1350099988.0
2008-09-04 09:07:00,1.9624,1.963,1.9624,1.9629,624000000.0
2008-09-04 09:08:00,1.9629,1.9633,1.9627,1.96305,172900000.0
2008-09-04 09:09:00,1.9629,1.963,1.96105,1.96175,519000000.0
2008-09-04 09:10:00,1.96175,1.9629,1.96175,1.9627,297900000.0
2008-09-04 09:11:00,1.9626,1.9628,1.96215,1.9623,223400000.0
2008-09-04 09:12:00,1.9623,1.9625,1.96175,1.962,210600000.0
2008-09-04 09:13:00,1.962,1.96205,1.96145,1.96185,100900000.0
2008-09-04 09:14:00,1.96175,1.96245,1.96175,1.9624,126200000.0
2008-09-04 09:15:00,1.96235,1.9624,1.96195,1.9622,474800000.0
2008-09-04 09:16:00,1.96225,1.9623,1.96205,1.9621,168200000.0
2008-09-04 09:17:00,1.9622,1.9625,1.9618,1.96245,374300000.0
2008-09-04 09:18:00,1.9624,1.96255,1.9622,1.9623,394500000.0
2008-09-04 09:19:00,1.9623,1.9624,1.9621,1.9621,554800000.0
2008-09-04 09:20:00,1.96205,1.96225,1.96185,1.96185,352900000.0
2008-09-04 09:21:00,1.962,1.9623,1.9618,1.9623,311000000.0
2008-09-04 09:22:00,1.9623,1.9632,1.96215,1.9629,383800000.0
2008-09-04 09:23:00,1.9629,1.9637,1.9627,1.96335,480100000.0
2008-09-04 09:24:00,1.9635,1.9643,1.9633,1.9634,405900000.0
2008-09-04 09:25:00,1.9634,1.96415,1.9633,1.9637,378600000.0
2008-09-04 09:26:00,1.9637,1.96485,1.9636,1.96465,442000000.0
2008-09-04 09:27:00,1.96465,1.96505,1.9645,1.96485,411600000.0
2008-09-04 09:28:00,1.96485,1.9651,1.9642,1.9646,377900000.0
2008-09-04 09:29:00,1.9646,1.9646,1.96375,1.9641,174600000.0
2008-09-04 09:30:00,1.96405,1.9647,1.964,1.9642,139700000.0
2008-09-04 09:31:00,1.9642,1.96455,1.96405,1.9641,173300000.0
2008-09-04 09:32:00,1.9641,1.9641,1.96325,1.9633,316100000.0
2008-09-04 09:33:00,1.9633,1.9633,1.96275,1.96315,303100000.0
2008-09-04 09:34:00,1.96315,1.9637,1.96315,1.9633,491400000.0
2008-09-04 09:35:00,1.96325,1.96365,1.96255,1.9626,429900000.0
2008-09-04 09:36:00,1.9625,1.963,1.9625,1.96295,344800006.0
2008-09-04 09:37:00,1.9631,1.96345,1.96205,1.96215,312200000.0
2008-09-04 09:38:00,1.9622,1.96245,1.9618,1.96225,547000000.0
2008-09-04 09:39:00,1.96225,1.96245,1.96195,1.9622,309600000.0
2008-09-04 09:40:00,1.9622,1.963,1.9617,1.963,413000000.0
2008-09-04 09:41:00,1.963,1.96365,1.9626,1.96355,553500001.0
2008-09-04 09:42:00,1.96355,1.96465,1.96345,1.9645,394000000.0
2008-09-04 09:43:00,1.9645,1.9651,1.9643,1.9651,885200000.0
2008-09-04 09:44:00,1.96505,1.9655,1.96495,1.96525,549300000.0
2008-09-04 09:45:00,1.96525,1.9655,1.96505,1.9653,243400000.0
2008-09-04 09:46:00,1.9653,1.96695,1.9651,1.96685,382200000.0
2008-09-04 09:47:00,1.9668,1.96755,1.9666,1.9674,387100000.0
2008-09-04 09:48:00,1.9674,1.9674,1.9662,1.9668,536400000.0
2008-09-04 09:49:00,1.9669,1.96695,1.96615,1.96625,299400000.0
2008-09-04 09:50:00,1.96625,1.9668,1.96625,1.9664,378100000.0
2008-09-04 09:51:00,1.9664,1.9664,1.9659,1.9661,448400000.0
2008-09-04 09:52:00,1.9661,1.9661,1.9659,1.9661,351900000.0
2008-09-04 09:53:00,1.9661,1.9661,1.9655,1.9658,293400000.0
2008-09-04 09:54:00,1.9655,1.9657,1.9651,1.9655,675800000.0
2008-09-04 09:55:00,1.96525,1.9655,1.9649,1.9652,743100000.0
2008-09-04 09:56:00,1.9652,1.9652,1.96455,1.9647,232000000.0
2008-09-04 09:57:00,1.9647,1.9648,1.96415,1.9644,159100000.0
2008-09-04 09:58:00,1.9645,1.9647,1.9643,1.9646,206000000.0
2008-09-04 09:59:00,1.9643,1.9646,1.96375,1.9641,322200000.0
2008-09-04 10:00:00,1.9642,1.9649,1.9638,1.9644,282500000.0
2008-09-04 10:01:00,1.9644,1.96525,1.9642,1.9651,613800000.0
2008-09-04 10:02:00,1.9651,1.9656,1.96505,1.9652,313800000.0
2008-09-04 10:03:00,1.9652,1.9652,1.9647,1.9652,338000000.0
2008-09-04 10:04:00,1.96515,1.9659,1.9651,1.9655,271300000.0
2008-09-04 10:05:00,1.96555,1.96595,1.9653,1.9658,399600000.0
2008-09-04 10:06:00,1.9658,1.96585,1.9649,1.9652,351100000.0
2008-09-04 10:07:00,1.9652,1.9656,1.9651,1.9653,505000000.0
2008-09-04 10:08:00,1.9653,1.96575,1.9653,1.9657,263000000.0
2008-09-04 10:09:00,1.9657,1.9657,1.9654,1.96555,455200000.0
2008-09-04 10:10:00,1.96555,1.96565,1.96525,1.9655,268900000.0
2008-09-04 10:11:00,1.9655,1.9655,1.9652,1.9655,209000000.0
2008-09-04 10:12:00,1.96545,1.96555,1.9653,1.9655,169100000.0
2008-09-04 10:13:00,1.9655,1.96565,1.96535,1.96545,141000000.0
2008-09-04 10:14:00,1.9655,1.96645,1.96545,1.9664,263300000.0
2008-09-04 10:15:00,1.9665,1.9675,1.96645,1.96725,325000000.0
2008-09-04 10:16:00,1.96725,1.96775,1.96705,1.9673,427700000.0
2008-09-04 10:17:00,1.96725,1.9675,1.9672,1.9674,550200000.0
2008-09-04 10:18:00,1.9674,1.96755,1.96705,1.9674,370100000.0
2008-09-04 10:19:00,1.9674,1.9675,1.9671,1.9673,277900000.0
2008-09-04 10:20:00,1.9674,1.9675,1.9671,1.9672,213800000.0
2008-09-04 10:21:00,1.9672,1.9673,1.96715,1.96715,227000000.0
2008-09-04 10:22:00,1.9672,1.96745,1.9672,1.9673,143400000.0
2008-09-04 10:23:00,1.9673,1.96755,1.9673,1.9674,163400000.0
2008-09-04 10:24:00,1.9674,1.9676,1.9672,1.9674,175700000.0
2008-09-04 10:25:00,1.9672,1.9675,1.9671,1.9675,428000000.0
2008-09-04 10:26:00,1.96745,1.96755,1.9672,1.9674,153200000.0
2008-09-04 10:27:00,1.9671,1.9674,1.96675,1.96685,329000000.0
2008-09-04 10:28:00,1.96685,1.9673,1.9668,1.9672,227600000.0
2008-09-04 10:29:00,1.9673,1.9679,1.9671,1.9677,189000000.0
2008-09-04 10:30:00,1.9678,1.9681,1.96765,1.9678,474600000.0
2008-09-04 10:31:00,1.9678,1.9679,1.9676,1.9678,259200000.0
2008-09-04 10:32:00,1.96775,1.9678,1.9676,1.9676,242300000.0
2008-09-04 10:33:00,1.96765,1.9686,1.9676,1.9685,385500000.0
2008-09-04 10:34:00,1.9685,1.9686,1.9681,1.9684,1534899971.0
2008-09-04 10:35:00,1.9684,1.9686,1.9682,1.9682,1662999998.0
2008-09-04 10:36:00,1.9682,1.9683,1.9674,1.9676,1009500000.0
2008-09-04 10:37:00,1.9676,1.9681,1.9676,1.9678,1001299999.0
2008-09-04 10:38:00,1.96775,1.968,1.9677,1.968,658500000.0
2008-09-04 10:39:00,1.968,1.9684,1.9678,1.9682,629400000.0
2008-09-04 10:40:00,1.9682,1.9682,1.968,1.968,559200000.0
2008-09-04 10:41:00,1.968,1.9682,1.967,1.967,672800000.0
2008-09-04 10:42:00,1.967,1.967,1.9665,1.96665,557300000.0
2008-09-04 10:43:00,1.96665,1.9673,1.96665,1.9672,308700000.0
2008-09-04 10:44:00,1.9672,1.9672,1.96685,1.9669,165300000.0
2008-09-04 10:45:00,1.9669,1.967,1.9666,1.9669,302400000.0
2008-09-04 10:46:00,1.9669,1.9675,1.96685,1.9673,392400000.0
2008-09-04 10:47:00,1.9671,1.9673,1.9665,1.96665,364400000.0
2008-09-04 10:48:00,1.96665,1.9671,1.9666,1.9671,203600000.0
2008-09-04 10:49:00,1.9671,1.9671,1.9664,1.9667,287300000.0
2008-09-04 10:50:00,1.9667,1.9667,1.9664,1.9664,185000000.0
2008-09-04 10:51:00,1.9667,1.96685,1.9664,1.9666,383700000.0
2008-09-04 10:52:00,1.96665,1.96675,1.9665,1.96655,371600000.0
2008-09-04 10:53:00,1.96655,1.96815,1.96655,1.9675,591100000.0
2008-09-04 10:54:00,1.9675,1.96895,1.96725,1.96885,432900000.0
2008-09-04 10:55:00,1.9688,1.9693,1.9684,1.9686,569500000.0
2008-09-04 10:56:00,1.9685,1.9686,1.96765,1.9678,369700000.0
2008-09-04 10:57:00,1.96775,1.9681,1.9677,1.9679,425000000.0
2008-09-04 10:58:00,1.96795,1.968,1.9674,1.9678,337800000.0
2008-09-04 10:59:00,1.9678,1.96785,1.9664,1.9669,631600000.0
2008-09-04 11:00:00,1.9669,1.9669,1.9663,1.9667,439600000.0
2008-09-04 11:01:00,1.9666,1.9668,1.96645,1.96665,294500000.0
2008-09-04 11:02:00,1.96665,1.9672,1.96655,1.9672,461700000.0
2008-09-04 11:03:00,1.9672,1.9674,1.96695,1.9673,385100000.0
2008-09-04 11:04:00,1.9673,1.9676,1.96725,1.9675,410500000.0
2008-09-04 11:05:00,1.9675,1.9679,1.9675,1.96775,350700000.0
2008-09-04 11:06:00,1.96775,1.96805,1.9676,1.9676,386100000.0
2008-09-04 11:07:00,1.9676,1.96795,1.9676,1.96775,215700000.0
2008-09-04 11:08:00,1.96765,1.9685,1.9676,1.9678,426300000.0
2008-09-04 11:09:00,1.9679,1.9687,1.9678,1.9685,330700000.0
2008-09-04 11:10:00,1.9687,1.9688,1.9683,1.9683,261600000.0
2008-09-04 11:11:00,1.9684,1.9684,1.96775,1.9679,277700000.0
2008-09-04 11:12:00,1.9679,1.96825,1.96775,1.96795,770999996.0
2008-09-04 11:13:00,1.96795,1.9683,1.9679,1.9682,401300002.0
2008-09-04 11:14:00,1.96815,1.9682,1.9681,1.9682,487800000.0
2008-09-04 11:15:00,1.9682,1.9682,1.9679,1.9682,350500000.0
2008-09-04 11:16:00,1.9682,1.9682,1.96765,1.96785,257900000.0
2008-09-04 11:17:00,1.96785,1.9682,1.96785,1.96815,271900000.0
2008-09-04 11:18:00,1.96815,1.9682,1.968,1.9681,119600000.0
2008-09-04 11:19:00,1.96805,1.96835,1.96795,1.968,346400000.0
2008-09-04 11:20:00,1.9679,1.9679,1.9673,1.9674,257300000.0
2008-09-04 11:21:00,1.96745,1.96745,1.96675,1.967,277100000.0
2008-09-04 11:22:00,1.96685,1.96735,1.96675,1.9672,334500000.0
2008-09-04 11:23:00,1.9673,1.9674,1.96715,1.96735,288000000.0
2008-09-04 11:24:00,1.96735,1.9676,1.9673,1.9674,119600000.0
2008-09-04 11:25:00,1.9674,1.96745,1.96675,1.9669,280100000.0
2008-09-04 11:26:00,1.9668,1.9674,1.96675,1.9673,368200000.0
2008-09-04 11:27:00,1.9672,1.9673,1.9671,1.9671,185600000.0
2008-09-04 11:28:00,1.9671,1.9672,1.9665,1.9665,100200000.0
2008-09-04 11:29:00,1.96645,1.96675,1.96635,1.9665,292400000.0
2008-09-04 11:30:00,1.9665,1.96665,1.96565,1.9657,553600000.0
2008-09-04 11:31:00,1.9658,1.966,1.9656,1.9659,461699995.0
2008-09-04 11:32:00,1.9659,1.9662,1.9657,1.966,363900000.0
2008-09-04 11:33:00,1.966,1.9661,1.96535,1.96555,294800000.0
2008-09-04 11:34:00,1.9657,1.966,1.9656,1.9656,213200000.0
2008-09-04 11:35:00,1.9656,1.9661,1.9654,1.9661,424100000.0
2008-09-04 11:36:00,1.9661,1.9661,1.96535,1.9656,230300000.0
2008-09-04 11:37:00,1.9656,1.9657,1.9652,1.9653,370500000.0
2008-09-04 11:38:00,1.96535,1.96565,1.9653,1.96545,134600000.0
2008-09-04 11:39:00,1.9655,1.966,1.9654,1.9657,312000000.0
2008-09-04 11:40:00,1.9657,1.9658,1.96555,1.9656,282600000.0
2008-09-04 11:41:00,1.9657,1.9662,1.9656,1.9661,226800000.0
2008-09-04 11:42:00,1.9662,1.96635,1.96615,1.96635,244000000.0
2008-09-04 11:43:00,1.9664,1.9667,1.96635,1.9666,306600000.0
2008-09-04 11:44:00,1.9667,1.9667,1.9658,1.9662,685100001.0
2008-09-04 11:45:00,1.9662,1.9662,1.9655,1.9662,523700000.0
2008-09-04 11:46:00,1.9662,1.9662,1.96575,1.9662,358500000.0
2008-09-04 11:47:00,1.9661,1.9662,1.9661,1.9662,78200000.0
2008-09-04 11:48:00,1.9662,1.9662,1.96545,1.9656,561000000.0
2008-09-04 11:49:00,1.9656,1.9659,1.9655,1.9657,152000000.0
2008-09-04 11:50:00,1.9656,1.96605,1.96505,1.96595,339600006.0
2008-09-04 11:51:00,1.9661,1.9662,1.9658,1.96595,176600000.0
2008-09-04 11:52:00,1.966,1.966,1.96545,1.9656,343400000.0
2008-09-04 11:53:00,1.9656,1.9657,1.9655,1.9656,780100015.0
2008-09-04 11:54:00,1.9656,1.9658,1.9655,1.9658,953299994.0
2008-09-04 11:55:00,1.9658,1.96615,1.9649,1.96545,877400000.0
2008-09-04 11:56:00,1.96545,1.9657,1.96535,1.9655,580499998.0
2008-09-04 11:57:00,1.9654,1.9655,1.9652,1.9655,487900000.0
2008-09-04 11:58:00,1.96545,1.9657,1.9653,1.9657,533200006.0
2008-09-04 11:59:00,1.9656,1.9659,1.9656,1.9659,391300009.0
2008-09-04 12:00:00,1.96585,1.9673,1.96585,1.9669,778800001.0
2008-09-04 12:01:00,1.9669,1.9674,1.9668,1.9672,232900000.0
2008-09-04 12:02:00,1.9672,1.9674,1.9664,1.9664,395400000.0
2008-09-04 12:03:00,1.96635,1.96675,1.96615,1.9664,368100000.0
2008-09-04 12:04:00,1.9664,1.9669,1.96615,1.96685,860700000.0
2008-09-04 12:05:00,1.9669,1.9674,1.9667,1.9673,737600001.0
2008-09-04 12:06:00,1.9673,1.9677,1.9672,1.9677,1065200002.0
2008-09-04 12:07:00,1.9674,1.9677,1.96665,1.967,1184900017.0
2008-09-04 12:08:00,1.96705,1.96735,1.9669,1.96715,869499999.0
2008-09-04 12:09:00,1.9672,1.9674,1.96705,1.9671,467400000.0
2008-09-04 12:10:00,1.9672,1.96735,1.967,1.9672,680399998.0
2008-09-04 12:11:00,1.96715,1.9676,1.96715,1.96745,339700000.0
2008-09-04 12:12:00,1.9674,1.9677,1.96675,1.9669,561900000.0
2008-09-04 12:13:00,1.9668,1.9673,1.96675,1.967,577400000.0
2008-09-04 12:14:00,1.967,1.967,1.9668,1.967,717800000.0
2008-09-04 12:15:00,1.967,1.967,1.9668,1.967,847400000.0
2008-09-04 12:16:00,1.967,1.967,1.9667,1.9669,648599999.0
2008-09-04 12:17:00,1.9669,1.9669,1.9658,1.9664,1074599998.0
2008-09-04 12:18:00,1.96635,1.96675,1.96605,1.9663,506200000.0
2008-09-04 12:19:00,1.9663,1.9667,1.96615,1.9667,218168750.0
2008-09-04 12:20:00,1.9667,1.96765,1.9666,1.9676,287200000.0
2008-09-04 12:21:00,1.9676,1.9681,1.9675,1.9676,288100000.0
2008-09-04 12:22:00,1.96755,1.9678,1.9675,1.9677,260000000.0
2008-09-04 12:23:00,1.9677,1.96805,1.9675,1.96785,153500000.0
2008-09-04 12:24:00,1.96795,1.9681,1.9673,1.9674,404200000.0
2008-09-04 12:25:00,1.96745,1.96745,1.9667,1.9668,372800000.0
2008-09-04 12:26:00,1.9668,1.967,1.9662,1.9668,142600000.0
2008-09-04 12:27:00,1.9669,1.9673,1.9666,1.96715,225500000.0
2008-09-04 12:28:00,1.96725,1.9678,1.9672,1.96745,128500000.0
2008-09-04 12:29:00,1.96765,1.9681,1.9675,1.968,172000000.0
2008-09-04 12:30:00,1.9679,1.96845,1.9679,1.96845,243262500.0
2008-09-04 12:31:00,1.96845,1.9685,1.9682,1.9682,245800000.0
2008-09-04 12:32:00,1.96815,1.96815,1.9679,1.96815,347200000.0
2008-09-04 12:33:00,1.9683,1.96835,1.9681,1.96825,238700000.0
2008-09-04 12:34:00,1.96825,1.96825,1.9681,1.9682,181500000.0
2008-09-04 12:35:00,1.9682,1.9682,1.9681,1.9681,170500000.0
2008-09-04 12:36:00,1.96815,1.9687,1.96815,1.9685,137700000.0
2008-09-04 12:37:00,1.96855,1.96855,1.9682,1.9685,77300000.0
2008-09-04 12:38:00,1.9685,1.9686,1.96825,1.9685,86900000.0
2008-09-04 12:39:00,1.9686,1.9689,1.9684,1.9688,118500000.0
2008-09-04 12:40:00,1.9689,1.96915,1.9687,1.96885,202600000.0
2008-09-04 12:41:00,1.96885,1.9692,1.9688,1.96915,432100000.0
2008-09-04 12:42:00,1.9691,1.97,1.9691,1.97,84100000.0
2008-09-04 12:43:00,1.97,1.9711,1.9699,1.9708,350684375.0
2008-09-04 12:44:00,1.9708,1.9709,1.9706,1.9709,147909375.0
2008-09-04 12:45:00,1.9709,1.9709,1.9703,1.9705,140800000.0
2008-09-04 12:46:00,1.9705,1.97085,1.9704,1.97055,250600000.0
2008-09-04 12:47:00,1.97065,1.9707,1.97005,1.9705,372084375.0
2008-09-04 12:48:00,1.9704,1.9704,1.9699,1.9703,366500000.0
2008-09-04 12:49:00,1.9703,1.9704,1.9696,1.9704,482900000.0
2008-09-04 12:50:00,1.97035,1.9707,1.9701,1.97045,300300000.0
2008-09-04 12:51:00,1.9705,1.9705,1.9696,1.9699,147500000.0
2008-09-04 12:52:00,1.9699,1.97025,1.9694,1.97,401200000.0
2008-09-04 12:53:00,1.97,1.97025,1.96955,1.96965,298100000.0
2008-09-04 12:54:00,1.9698,1.9698,1.9689,1.9694,539400000.0
2008-09-04 12:55:00,1.9695,1.97005,1.9695,1.9699,89700000.0
2008-09-04 12:56:00,1.9695,1.9695,1.9693,1.9695,103700000.0
2008-09-04 12:57:00,1.9695,1.9697,1.9693,1.9696,216300000.0
2008-09-04 12:58:00,1.9696,1.9696,1.9673,1.9681,1040800001.0
2008-09-04 12:59:00,1.9681,1.9694,1.9681,1.9694,257800000.0
2008-09-04 13:00:00,1.9695,1.9707,1.9695,1.97035,262900000.0
2008-09-04 13:01:00,1.9704,1.9713,1.9703,1.9709,262900000.0
2008-09-04 13:02:00,1.9707,1.9718,1.9707,1.9717,281200000.0
2008-09-04 13:03:00,1.9715,1.9725,1.97125,1.9723,349500000.0
2008-09-04 13:04:00,1.9723,1.9727,1.97195,1.9727,190900000.0
2008-09-04 13:05:00,1.97275,1.9732,1.9726,1.9731,94500000.0
2008-09-04 13:06:00,1.973,1.97335,1.9729,1.97335,236800000.0
2008-09-04 13:07:00,1.97335,1.97335,1.9726,1.9733,274100000.0
2008-09-04 13:08:00,1.9733,1.97365,1.9732,1.9733,259900000.0
2008-09-04 13:09:00,1.9733,1.9743,1.9732,1.97405,249900000.0
2008-09-04 13:10:00,1.97405,1.97465,1.974,1.9746,169800000.0
2008-09-04 13:11:00,1.9746,1.9752,1.9737,1.9744,329200000.0
2008-09-04 13:12:00,1.9744,1.97455,1.97355,1.97375,314900000.0
2008-09-04 13:13:00,1.9738,1.9744,1.9738,1.97425,167900000.0
2008-09-04 13:14:00,1.97425,1.9743,1.974,1.9742,223200000.0
2008-09-04 13:15:00,1.9742,1.97445,1.9738,1.9743,222200000.0
2008-09-04 13:16:00,1.9743,1.9743,1.974,1.9743,20700000.0
2008-09-04 13:17:00,1.9743,1.97465,1.9735,1.97445,182200000.0
2008-09-04 13:18:00,1.97445,1.97455,1.974,1.9741,152000000.0
2008-09-04 13:19:00,1.9744,1.97445,1.9741,1.9744,80900000.0
2008-09-04 13:20:00,1.9741,1.9744,1.97385,1.97385,224100000.0
2008-09-04 13:21:00,1.97395,1.97435,1.97385,1.9741,218600000.0
2008-09-04 13:22:00,1.9741,1.9742,1.97325,1.9739,290200000.0
2008-09-04 13:23:00,1.9733,1.97395,1.9733,1.97395,242200000.0
2008-09-04 13:24:00,1.97405,1.9743,1.9739,1.9743,168400000.0
2008-09-04 13:25:00,1.97435,1.9745,1.9739,1.9739,223700000.0
2008-09-04 13:26:00,1.9739,1.9741,1.97345,1.9738,297900000.0
2008-09-04 13:27:00,1.97345,1.9739,1.97345,1.9739,123500000.0
2008-09-04 13:28:00,1.9739,1.9739,1.9738,1.9739,239800000.0
2008-09-04 13:29:00,1.9739,1.9745,1.9738,1.97425,305900000.0
2008-09-04 13:30:00,1.97425,1.97445,1.97405,1.9744,190300000.0
2008-09-04 13:31:00,1.97445,1.97455,1.9742,1.9744,131300000.0
2008-09-04 13:32:00,1.9744,1.97445,1.97375,1.9742,244500000.0
2008-09-04 13:33:00,1.9743,1.9743,1.9738,1.9742,96400000.0
2008-09-04 13:34:00,1.9739,1.9744,1.9739,1.9743,25300000.0
2008-09-04 13:35:00,1.97425,1.9747,1.97425,1.9743,191900000.0
2008-09-04 13:36:00,1.9743,1.97465,1.9743,1.97435,229700000.0
2008-09-04 13:37:00,1.97435,1.9744,1.974,1.9742,220700000.0
2008-09-04 13:38:00,1.9741,1.9744,1.97395,1.97405,225700000.0
2008-09-04 13:39:00,1.97405,1.9741,1.9736,1.97375,264100000.0
2008-09-04 13:40:00,1.97385,1.97425,1.97385,1.974,142500000.0
2008-09-04 13:41:00,1.974,1.9742,1.97385,1.97385,117900000.0
2008-09-04 13:42:00,1.9739,1.97405,1.97375,1.97385,194800000.0
2008-09-04 13:43:00,1.9738,1.9742,1.9738,1.9742,244400000.0
2008-09-04 13:44:00,1.97415,1.97485,1.9741,1.9746,148900000.0
2008-09-04 13:45:00,1.9749,1.9752,1.97405,1.9745,406600000.0
2008-09-04 13:46:00,1.9746,1.9746,1.97365,1.97375,619700000.0
2008-09-04 13:47:00,1.9739,1.9743,1.97345,1.9742,269100000.0
2008-09-04 13:48:00,1.97415,1.97465,1.9741,1.9744,201500000.0
2008-09-04 13:49:00,1.9743,1.9744,1.974,1.9743,345600000.0
2008-09-04 13:50:00,1.9744,1.9744,1.97375,1.974,149900000.0
2008-09-04 13:51:00,1.974,1.97445,1.9739,1.9741,393600000.0
2008-09-04 13:52:00,1.9741,1.97495,1.974,1.974,389100000.0
2008-09-04 13:53:00,1.974,1.974,1.97365,1.9738,122200000.0
2008-09-04 13:54:00,1.9738,1.9738,1.97325,1.97345,269400000.0
2008-09-04 13:55:00,1.9734,1.9745,1.97335,1.9744,205600000.0
2008-09-04 13:56:00,1.9744,1.9745,1.97415,1.97435,143800000.0
2008-09-04 13:57:00,1.9744,1.9745,1.97425,1.9745,86800000.0
2008-09-04 13:58:00,1.9745,1.9745,1.974,1.97415,190900000.0
2008-09-04 13:59:00,1.97415,1.97415,1.9738,1.974,438200000.0
2008-09-04 14:00:00,1.974,1.9743,1.974,1.97405,197300000.0
2008-09-04 14:01:00,1.97405,1.9741,1.9737,1.9738,166200000.0
2008-09-04 14:02:00,1.9738,1.9738,1.97285,1.9731,428700000.0
2008-09-04 14:03:00,1.9731,1.97315,1.9727,1.9731,456700000.0
2008-09-04 14:04:00,1.9731,1.9731,1.9722,1.9726,488100000.0
2008-09-04 14:05:00,1.9725,1.9727,1.97235,1.9726,192800000.0
2008-09-04 14:06:00,1.9726,1.9726,1.9723,1.9723,210000000.0
2008-09-04 14:07:00,1.9722,1.9722,1.97125,1.9715,423400000.0
2008-09-04 14:08:00,1.9715,1.9721,1.97125,1.972,242800000.0
2008-09-04 14:09:00,1.972,1.9722,1.9715,1.97195,407900000.0
2008-09-04 14:10:00,1.97195,1.9722,1.97165,1.972,376200000.0
2008-09-04 14:11:00,1.97205,1.9723,1.9717,1.9718,249000000.0
2008-09-04 14:12:00,1.97175,1.9724,1.9717,1.9722,399600000.0
2008-09-04 14:13:00,1.9722,1.97265,1.972,1.972,200100000.0
2008-09-04 14:14:00,1.9722,1.97225,1.9718,1.972,230100000.0
2008-09-04 14:15:00,1.972,1.972,1.9716,1.9716,553600000.0
2008-09-04 14:16:00,1.972,1.972,1.9712,1.9714,685800000.0
2008-09-04 14:17:00,1.9714,1.9717,1.9713,1.9713,125800000.0
2008-09-04 14:18:00,1.9713,1.9718,1.97125,1.9718,281200000.0
2008-09-04 14:19:00,1.9718,1.972,1.97165,1.97185,162500000.0
2008-09-04 14:20:00,1.972,1.972,1.97135,1.9714,329099999.0
2008-09-04 14:21:00,1.97135,1.97165,1.97135,1.9715,322600000.0
2008-09-04 14:22:00,1.9715,1.9716,1.97135,1.97145,256200000.0
2008-09-04 14:23:00,1.9715,1.9719,1.97145,1.9716,316600000.0
2008-09-04 14:24:00,1.9716,1.9721,1.9716,1.972,157800000.0
2008-09-04 14:25:00,1.972,1.9722,1.97195,1.9721,235800000.0
2008-09-04 14:26:00,1.9721,1.9724,1.97175,1.972,263900000.0
2008-09-04 14:27:00,1.972,1.9725,1.972,1.9723,71300000.0
2008-09-04 14:28:00,1.97225,1.97255,1.97225,1.97235,150900000.0
2008-09-04 14:29:00,1.97235,1.9726,1.9723,1.9724,231000000.0
2008-09-04 14:30:00,1.9722,1.9735,1.97175,1.9731,605200000.0
2008-09-04 14:31:00,1.9731,1.9731,1.9713,1.9726,855300002.0
2008-09-04 14:32:00,1.9726,1.97265,1.9711,1.9722,400800000.0
2008-09-04 14:33:00,1.9722,1.9729,1.97205,1.9728,170000000.0
2008-09-04 14:34:00,1.9728,1.9748,1.97265,1.9743,331800000.0
2008-09-04 14:35:00,1.9744,1.97565,1.9736,1.9747,536400002.0
2008-09-04 14:36:00,1.97435,1.976,1.97415,1.9754,361600000.0
2008-09-04 14:37:00,1.97535,1.9765,1.9751,1.9757,420300000.0
2008-09-04 14:38:00,1.97575,1.976,1.9748,1.9757,404700000.0
2008-09-04 14:39:00,1.9756,1.9767,1.97525,1.9767,451600000.0
2008-09-04 14:40:00,1.97665,1.97665,1.9747,1.975,451700000.0
2008-09-04 14:41:00,1.975,1.9758,1.97475,1.9754,842999994.0
2008-09-04 14:42:00,1.9755,1.9755,1.97455,1.9751,1307800000.0
2008-09-04 14:43:00,1.9752,1.9752,1.9745,1.9745,224500000.0
2008-09-04 14:44:00,1.9746,1.97485,1.97335,1.9736,542600000.0
2008-09-04 14:45:00,1.9736,1.9741,1.97355,1.9737,833100008.0
2008-09-04 14:46:00,1.9737,1.974,1.9736,1.9737,489500000.0
2008-09-04 14:47:00,1.9736,1.9739,1.9735,1.97385,156100000.0
2008-09-04 14:48:00,1.9739,1.9743,1.9739,1.97425,122200000.0
2008-09-04 14:49:00,1.97425,1.9744,1.9737,1.9739,373602700.0
2008-09-04 14:50:00,1.9739,1.9741,1.9735,1.9739,362900000.0
2008-09-04 14:51:00,1.9739,1.9744,1.9735,1.9737,399200000.0
2008-09-04 14:52:00,1.9737,1.9745,1.9736,1.9744,336500000.0
2008-09-04 14:53:00,1.9745,1.97455,1.9735,1.9741,294400000.0
2008-09-04 14:54:00,1.9741,1.9741,1.9736,1.9741,108100000.0
2008-09-04 14:55:00,1.9738,1.9741,1.9725,1.9737,281200000.0
2008-09-04 14:56:00,1.9737,1.9737,1.97265,1.9733,293000000.0
2008-09-04 14:57:00,1.97325,1.97355,1.97255,1.97255,121800000.0
2008-09-04 14:58:00,1.9726,1.9727,1.9722,1.9723,264900000.0
2008-09-04 14:59:00,1.97235,1.9732,1.97235,1.9725,349100000.0
2008-09-04 15:00:00,1.9725,1.97255,1.97175,1.972,280200000.0
2008-09-04 15:01:00,1.97185,1.972,1.97125,1.97145,321700000.0
2008-09-04 15:02:00,1.9715,1.9719,1.97135,1.9717,275900000.0
2008-09-04 15:03:00,1.9717,1.97185,1.9713,1.9716,317900000.0
2008-09-04 15:04:00,1.9717,1.9722,1.9713,1.9715,232100000.0
2008-09-04 15:05:00,1.9714,1.9721,1.97125,1.9719,274900000.0
2008-09-04 15:06:00,1.9719,1.9719,1.97145,1.9716,365500000.0
2008-09-04 15:07:00,1.9716,1.9716,1.97075,1.9711,216900000.0
2008-09-04 15:08:00,1.97115,1.9715,1.9711,1.9714,143600000.0
2008-09-04 15:09:00,1.9714,1.9715,1.97075,1.97075,556800000.0
2008-09-04 15:10:00,1.97075,1.971,1.96925,1.9694,366900000.0
2008-09-04 15:11:00,1.9694,1.97,1.9693,1.9699,467400000.0
2008-09-04 15:12:00,1.9699,1.9712,1.96985,1.9711,472300000.0
2008-09-04 15:13:00,1.9711,1.972,1.971,1.97185,294900000.0
2008-09-04 15:14:00,1.9719,1.97195,1.9716,1.9718,346600000.0
2008-09-04 15:15:00,1.9719,1.9719,1.97095,1.9716,379799999.0
2008-09-04 15:16:00,1.9716,1.97165,1.9714,1.9715,461800000.0
2008-09-04 15:17:00,1.9715,1.9715,1.9711,1.9715,811200000.0
2008-09-04 15:18:00,1.9715,1.9715,1.97085,1.97105,352100000.0
2008-09-04 15:19:00,1.97115,1.9715,1.9711,1.97125,360500000.0
2008-09-04 15:20:00,1.97125,1.97185,1.9711,1.9718,356200000.0
2008-09-04 15:21:00,1.9718,1.9719,1.97125,1.9715,326600000.0
2008-09-04 15:22:00,1.9715,1.9717,1.9711,1.97145,491200000.0
2008-09-04 15:23:00,1.97145,1.9718,1.9714,1.9715,260400000.0
2008-09-04 15:24:00,1.9715,1.9715,1.9712,1.9712,112600000.0
2008-09-04 15:25:00,1.9713,1.9713,1.971,1.9711,506099994.0
2008-09-04 15:26:00,1.9711,1.9712,1.97035,1.97035,353800000.0
2008-09-04 15:27:00,1.97035,1.971,1.97035,1.9709,221100000.0
2008-09-04 15:28:00,1.971,1.971,1.97045,1.97055,216600000.0
2008-09-04 15:29:00,1.9707,1.97095,1.9702,1.9709,337900000.0
2008-09-04 15:30:00,1.9709,1.9709,1.97015,1.9704,337300000.0
2008-09-04 15:31:00,1.97045,1.9708,1.97015,1.97055,150800000.0
2008-09-04 15:32:00,1.97055,1.971,1.9703,1.9706,183000000.0
2008-09-04 15:33:00,1.9706,1.9709,1.97045,1.9706,189300000.0
2008-09-04 15:34:00,1.9706,1.9711,1.9706,1.971,265100000.0
2008-09-04 15:35:00,1.9711,1.9716,1.97075,1.9714,209800000.0
2008-09-04 15:36:00,1.9714,1.9716,1.97095,1.9716,248600000.0
2008-09-04 15:37:00,1.9716,1.97165,1.97105,1.97145,516400000.0
2008-09-04 15:38:00,1.97145,1.9717,1.9714,1.9717,301000000.0
2008-09-04 15:39:00,1.9717,1.9717,1.9707,1.9708,115000000.0
2008-09-04 15:40:00,1.9708,1.9712,1.97035,1.97105,423500001.0
2008-09-04 15:41:00,1.9711,1.9719,1.9711,1.9718,424100000.0
2008-09-04 15:42:00,1.97175,1.9719,1.9715,1.9716,526100002.0
2008-09-04 15:43:00,1.9716,1.9718,1.97145,1.9716,190700000.0
2008-09-04 15:44:00,1.9716,1.9716,1.97045,1.9708,485600000.0
2008-09-04 15:45:00,1.9708,1.9711,1.9704,1.9709,378600000.0
2008-09-04 15:46:00,1.9709,1.971,1.9705,1.9707,437400000.0
2008-09-04 15:47:00,1.9707,1.9707,1.96985,1.96985,301800000.0
2008-09-04 15:48:00,1.96985,1.9706,1.9698,1.9706,353400000.0
2008-09-04 15:49:00,1.9707,1.9707,1.97005,1.9701,281400000.0
2008-09-04 15:50:00,1.9701,1.9704,1.96985,1.97,461400000.0
2008-09-04 15:51:00,1.97,1.9707,1.97,1.9705,307000000.0
2008-09-04 15:52:00,1.9705,1.9705,1.9703,1.9705,157000000.0
2008-09-04 15:53:00,1.9703,1.9705,1.96975,1.97,113500000.0
2008-09-04 15:54:00,1.96985,1.9703,1.9697,1.9703,94100000.0
2008-09-04 15:55:00,1.9703,1.971,1.9702,1.97095,168900000.0
2008-09-04 15:56:00,1.97085,1.9714,1.9707,1.97135,441000000.0
2008-09-04 15:57:00,1.9713,1.9714,1.9708,1.9709,513299999.0
2008-09-04 15:58:00,1.9709,1.97125,1.9708,1.9711,1668699995.0
2008-09-04 15:59:00,1.971,1.9714,1.9699,1.9707,495500001.0
2008-09-04 16:00:00,1.9707,1.9718,1.9706,1.9717,580600000.0
2008-09-04 16:01:00,1.9717,1.97225,1.971,1.97175,811500000.0
2008-09-04 16:02:00,1.97175,1.97175,1.9711,1.9713,1447100046.0
2008-09-04 16:03:00,1.9713,1.9715,1.97095,1.9715,844100002.0
2008-09-04 16:04:00,1.9715,1.972,1.9715,1.9719,960099998.0
2008-09-04 16:05:00,1.9714,1.97285,1.9714,1.9727,877799999.0
2008-09-04 16:06:00,1.9726,1.9727,1.9721,1.9727,765800000.0
2008-09-04 16:07:00,1.9727,1.9727,1.97195,1.97225,692700000.0
2008-09-04 16:08:00,1.97225,1.97345,1.97195,1.97295,586500000.0
2008-09-04 16:09:00,1.97295,1.97325,1.97245,1.9728,1034899998.0
2008-09-04 16:10:00,1.97275,1.9728,1.9723,1.97235,461000000.0
2008-09-04 16:11:00,1.9724,1.9726,1.9721,1.9725,309900000.0
2008-09-04 16:12:00,1.9725,1.97265,1.97215,1.97265,288300000.0
2008-09-04 16:13:00,1.9726,1.97285,1.9722,1.9723,427700000.0
2008-09-04 16:14:00,1.9723,1.9726,1.9722,1.9726,272400000.0
2008-09-04 16:15:00,1.9726,1.9726,1.97165,1.9719,505800001.0
2008-09-04 16:16:00,1.972,1.9726,1.9717,1.9724,560000000.0
2008-09-04 16:17:00,1.9723,1.9725,1.9721,1.9723,653100002.0
2008-09-04 16:18:00,1.9723,1.97265,1.9723,1.97265,563600000.0
2008-09-04 16:19:00,1.9726,1.9731,1.97255,1.97305,381200000.0
2008-09-04 16:20:00,1.973,1.9739,1.97295,1.9734,393900000.0
2008-09-04 16:21:00,1.9734,1.9738,1.9732,1.9736,733900000.0
2008-09-04 16:22:00,1.9736,1.9737,1.97295,1.9731,406800000.0
2008-09-04 16:23:00,1.9731,1.9733,1.97255,1.9726,417200000.0
2008-09-04 16:24:00,1.9726,1.973,1.97245,1.97285,455100000.0
2008-09-04 16:25:00,1.9728,1.97305,1.97185,1.9722,363200000.0
2008-09-04 16:26:00,1.9722,1.9724,1.972,1.97205,102400000.0
2008-09-04 16:27:00,1.9721,1.9726,1.972,1.9724,141300000.0
2008-09-04 16:28:00,1.9724,1.9725,1.97095,1.97145,187000000.0
2008-09-04 16:29:00,1.97155,1.9731,1.97135,1.97305,355800000.0
2008-09-04 16:30:00,1.97295,1.9732,1.9718,1.9719,1191500010.0
2008-09-04 16:31:00,1.9718,1.9719,1.97075,1.9712,824800003.0
2008-09-04 16:32:00,1.9712,1.9716,1.97035,1.9707,538500000.0
2008-09-04 16:33:00,1.9706,1.9706,1.9678,1.9678,389100000.0
2008-09-04 16:34:00,1.968,1.9685,1.968,1.9685,356400000.0
2008-09-04 16:35:00,1.96825,1.9688,1.9677,1.9687,578499999.0
2008-09-04 16:36:00,1.9687,1.9689,1.9678,1.9679,722600001.0
2008-09-04 16:37:00,1.9679,1.96795,1.9677,1.96795,749500001.0
2008-09-04 16:38:00,1.9679,1.96905,1.96755,1.96905,638000000.0
2008-09-04 16:39:00,1.969,1.969,1.96835,1.96865,556800000.0
2008-09-04 16:40:00,1.9687,1.9688,1.9684,1.9686,719400000.0
2008-09-04 16:41:00,1.9686,1.96915,1.96845,1.969,605500000.0
2008-09-04 16:42:00,1.969,1.9691,1.9684,1.969,597300000.0
2008-09-04 16:43:00,1.9691,1.9701,1.9691,1.9698,426900000.0
2008-09-04 16:44:00,1.9697,1.96995,1.96955,1.9698,253000000.0
2008-09-04 16:45:00,1.9697,1.9703,1.96955,1.96965,353800000.0
2008-09-04 16:46:00,1.96965,1.9702,1.9695,1.9701,292200000.0
2008-09-04 16:47:00,1.9702,1.9703,1.96985,1.96985,223200000.0
2008-09-04 16:48:00,1.9699,1.9702,1.96925,1.9697,343000000.0
2008-09-04 16:49:00,1.9696,1.9702,1.96945,1.9701,428700000.0
2008-09-04 16:50:00,1.9701,1.9705,1.96965,1.96975,375700000.0
2008-09-04 16:51:00,1.96975,1.97,1.9692,1.96925,278000000.0
2008-09-04 16:52:00,1.96945,1.9698,1.96945,1.96965,298500000.0
2008-09-04 16:53:00,1.9698,1.9702,1.96945,1.9696,217900000.0
2008-09-04 16:54:00,1.9696,1.9698,1.96945,1.96955,349300000.0
2008-09-04 16:55:00,1.9695,1.9696,1.9679,1.9683,516300000.0
2008-09-04 16:56:00,1.9683,1.96835,1.96795,1.9683,417000000.0
2008-09-04 16:57:00,1.9682,1.9697,1.9682,1.96955,282300000.0
2008-09-04 16:58:00,1.96955,1.9699,1.9688,1.9689,446300000.0
2008-09-04 16:59:00,1.9688,1.9694,1.9687,1.96885,355600000.0
2008-09-04 17:00:00,1.96885,1.9694,1.9686,1.96925,306700000.0
2008-09-04 17:01:00,1.96925,1.96975,1.96895,1.9697,413900000.0
2008-09-04 17:02:00,1.96955,1.9698,1.9693,1.9695,185200000.0
2008-09-04 17:03:00,1.9697,1.9697,1.9689,1.969,152700000.0
2008-09-04 17:04:00,1.969,1.9693,1.9689,1.9693,179900000.0
2008-09-04 17:05:00,1.9693,1.9693,1.9689,1.9691,129500000.0
2008-09-04 17:06:00,1.9692,1.9694,1.9689,1.9693,177700000.0
2008-09-04 17:07:00,1.9693,1.9693,1.9689,1.969,310600000.0
2008-09-04 17:08:00,1.969,1.9691,1.9681,1.9683,312200000.0
2008-09-04 17:09:00,1.9683,1.9684,1.968,1.9684,160400000.0
2008-09-04 17:10:00,1.9683,1.9684,1.9674,1.9675,165400000.0
2008-09-04 17:11:00,1.9676,1.9682,1.9676,1.968,114600000.0
2008-09-04 17:12:00,1.968,1.968,1.96615,1.9664,556100000.0
2008-09-04 17:13:00,1.9664,1.9668,1.9654,1.9654,624300000.0
2008-09-04 17:14:00,1.9654,1.9658,1.9649,1.9651,736900000.0
2008-09-04 17:15:00,1.9652,1.9653,1.9641,1.9644,328400000.0
2008-09-04 17:16:00,1.96393,1.96484,1.96369,1.96448,155800000.0
2008-09-04 17:17:00,1.96438,1.96479,1.96361,1.96407,298400000.0
2008-09-04 17:18:00,1.96365,1.9642,1.9629,1.9636,417699999.0
2008-09-04 17:19:00,1.9636,1.9636,1.96275,1.96275,183000000.0
2008-09-04 17:20:00,1.96162,1.96203,1.96097,1.96146,71400000.0
2008-09-04 17:21:00,1.9628,1.9632,1.9628,1.9632,91600000.0
2008-09-04 17:22:00,1.9632,1.9637,1.96305,1.9637,311499998.0
2008-09-04 17:23:00,1.96309,1.96349,1.96236,1.96301,406600000.0
2008-09-04 17:24:00,1.96289,1.96357,1.96228,1.96339,294100000.0
2008-09-04 17:25:00,1.9635,1.9638,1.9635,1.9638,533300003.0
2008-09-04 17:26:00,1.9636,1.9638,1.9629,1.9629,272100002.0
2008-09-04 17:27:00,1.96293,1.96306,1.96211,1.96278,217300000.0
2008-09-04 17:28:00,1.9636,1.9636,1.9636,1.9636,226800014.0
2008-09-04 17:29:00,1.9636,1.9636,1.9632,1.9633,1000400018.0
2008-09-04 17:30:00,1.9633,1.964,1.9633,1.9639,442000004.0
2008-09-04 17:31:00,1.964,1.964,1.9638,1.964,114400005.0
2008-09-04 17:32:00,1.96345,1.96411,1.96294,1.96358,225000000.0
2008-09-04 17:33:00,1.96378,1.96482,1.96344,1.96421,292100000.0
2008-09-04 17:34:00,1.9644,1.9649,1.9643,1.9646,245099998.0
2008-09-04 17:35:00,1.9649,1.9652,1.9645,1.9652,169600000.0
2008-09-04 17:36:00,1.9652,1.9657,1.965,1.9657,150500000.0
2008-09-04 17:37:00,1.9657,1.9663,1.9646,1.9648,342099999.0
2008-09-04 17:38:00,1.9649,1.965,1.9644,1.9649,106900000.0
2008-09-04 17:39:00,1.9649,1.9657,1.96465,1.9652,286000001.0
2008-09-04 17:40:00,1.9651,1.9661,1.9651,1.9659,95000000.0
2008-09-04 17:41:00,1.966,1.9662,1.965,1.965,183700000.0
2008-09-04 17:42:00,1.965,1.9654,1.9646,1.9647,178100000.0
2008-09-04 17:43:00,1.9648,1.9648,1.964,1.964,171200000.0
2008-09-04 17:44:00,1.964,1.9643,1.9634,1.9634,246300000.0
2008-09-04 17:45:00,1.9634,1.9634,1.9626,1.9634,136200000.0
2008-09-04 17:46:00,1.9634,1.9637,1.9631,1.9632,108100000.0
2008-09-04 17:47:00,1.9631,1.9631,1.9625,1.9625,117500000.0
2008-09-04 17:48:00,1.9625,1.9626,1.9623,1.9623,319300000.0
2008-09-04 17:49:00,1.9623,1.96235,1.9622,1.9622,429000000.0
2008-09-04 17:50:00,1.9622,1.9629,1.9621,1.9627,344100002.0
2008-09-04 17:51:00,1.9627,1.963,1.9627,1.9628,207000000.0
2008-09-04 17:52:00,1.9627,1.9634,1.96265,1.9631,248300000.0
2008-09-04 17:53:00,1.963,1.9634,1.9628,1.9628,267300000.0
2008-09-04 17:54:00,1.9628,1.9632,1.96265,1.9629,183900000.0
2008-09-04 17:55:00,1.9629,1.9634,1.96255,1.9628,283000000.0
2008-09-04 17:56:00,1.9629,1.9629,1.9626,1.9628,454900000.0
2008-09-04 17:57:00,1.9628,1.9632,1.9628,1.963,348300000.0
2008-09-04 17:58:00,1.963,1.9632,1.963,1.9631,192300000.0
2008-09-04 17:59:00,1.9631,1.9632,1.9625,1.9626,588600000.0
2008-09-04 18:00:00,1.9626,1.9632,1.9625,1.963,116499999.0
2008-09-04 18:01:00,1.963,1.963,1.9628,1.9629,64000000.0
2008-09-04 18:02:00,1.963,1.9631,1.9629,1.9629,60900000.0
2008-09-04 18:03:00,1.9628,1.9629,1.96235,1.9625,141800000.0
2008-09-04 18:04:00,1.9625,1.9625,1.9619,1.9621,441700000.0
2008-09-04 18:05:00,1.9621,1.9624,1.9621,1.9624,43800000.0
2008-09-04 18:06:00,1.9623,1.9636,1.9623,1.9631,81700000.0
2008-09-04 18:07:00,1.9632,1.9637,1.9631,1.9632,213400000.0
2008-09-04 18:08:00,1.9632,1.9635,1.9632,1.9634,524900000.0
2008-09-04 18:09:00,1.9635,1.9644,1.9634,1.9643,167100000.0
2008-09-04 18:10:00,1.9642,1.96445,1.9639,1.9643,115000000.0
2008-09-04 18:11:00,1.9643,1.96465,1.9642,1.9643,149000000.0
2008-09-04 18:12:00,1.9644,1.9652,1.9641,1.9647,178800000.0
2008-09-04 18:13:00,1.9646,1.9655,1.9644,1.9655,225300000.0
2008-09-04 18:14:00,1.9654,1.966,1.9654,1.9658,206500000.0
2008-09-04 18:15:00,1.9655,1.9658,1.9655,1.9658,43500000.0
2008-09-04 18:16:00,1.9658,1.9659,1.9657,1.9658,87200000.0
2008-09-04 18:17:00,1.9657,1.966,1.9657,1.9658,686099995.0
2008-09-04 18:18:00,1.9658,1.9658,1.9653,1.9655,648399971.0
2008-09-04 18:19:00,1.9655,1.9655,1.9648,1.9648,104300000.0
2008-09-04 18:20:00,1.96465,1.96535,1.96465,1.9648,332100000.0
2008-09-04 18:21:00,1.9648,1.9648,1.9643,1.9645,74100000.0
2008-09-04 18:22:00,1.9645,1.9645,1.9642,1.9643,96200000.0
2008-09-04 18:23:00,1.9643,1.9643,1.9642,1.9643,37800000.0
2008-09-04 18:24:00,1.9643,1.9648,1.9643,1.9647,81700000.0
2008-09-04 18:25:00,1.9647,1.9648,1.9645,1.9645,44300000.0
2008-09-04 18:26:00,1.9645,1.9646,1.9641,1.9646,86000000.0
2008-09-04 18:27:00,1.9648,1.9653,1.9647,1.9653,28100000.0
2008-09-04 18:28:00,1.9653,1.9654,1.9653,1.9653,14400000.0
2008-09-04 18:29:00,1.9653,1.9656,1.9652,1.9654,37400000.0
2008-09-04 18:30:00,1.9653,1.9653,1.9651,1.9652,33600000.0
2008-09-04 18:31:00,1.9652,1.96555,1.9652,1.9653,115400000.0
2008-09-04 18:32:00,1.9653,1.96535,1.9651,1.9652,238000000.0
2008-09-04 18:33:00,1.9652,1.9652,1.9648,1.965,375000000.0
2008-09-04 18:34:00,1.9651,1.9651,1.9646,1.965,63400000.0
2008-09-04 18:35:00,1.965,1.9652,1.965,1.9652,82400000.0
2008-09-04 18:36:00,1.9652,1.9653,1.9651,1.9653,217200000.0
2008-09-04 18:37:00,1.9653,1.96535,1.9652,1.9652,64700000.0
2008-09-04 18:38:00,1.9651,1.9657,1.9651,1.9656,49400000.0
2008-09-04 18:39:00,1.9656,1.9657,1.9653,1.9655,107500000.0
2008-09-04 18:40:00,1.9656,1.9658,1.9656,1.9657,84000000.0
2008-09-04 18:41:00,1.9657,1.9659,1.9657,1.9658,99800000.0
2008-09-04 18:42:00,1.9657,1.9659,1.9656,1.9658,112400000.0
2008-09-04 18:43:00,1.9658,1.966,1.9658,1.9659,89800000.0
2008-09-04 18:44:00,1.9659,1.9659,1.9657,1.9658,105000000.0
2008-09-04 18:45:00,1.9658,1.966,1.9655,1.966,234900000.0
2008-09-04 18:46:00,1.9659,1.966,1.9658,1.9658,42500000.0
2008-09-04 18:47:00,1.9659,1.9659,1.9657,1.9658,26900000.0
2008-09-04 18:48:00,1.9658,1.9658,1.9653,1.9654,160600000.0
2008-09-04 18:49:00,1.9654,1.9655,1.9645,1.9645,236500000.0
2008-09-04 18:50:00,1.9644,1.9644,1.9637,1.9639,97800000.0
2008-09-04 18:51:00,1.9638,1.964,1.9636,1.9638,110300000.0
2008-09-04 18:52:00,1.96395,1.9642,1.9639,1.9641,365500000.0
2008-09-04 18:53:00,1.9641,1.96425,1.9637,1.964,226700000.0
2008-09-04 18:54:00,1.964,1.9641,1.964,1.964,289400000.0
2008-09-04 18:55:00,1.9638,1.9639,1.9635,1.9635,1775399987.0
2008-09-04 18:56:00,1.9635,1.9646,1.9631,1.9646,919299995.0
2008-09-04 18:57:00,1.9646,1.9647,1.9641,1.9643,333000000.0
2008-09-04 18:58:00,1.9643,1.9643,1.9632,1.9632,620400023.0
2008-09-04 18:59:00,1.9637,1.9638,1.96295,1.9633,131099999.0
2008-09-04 19:00:00,1.9634,1.9636,1.9633,1.9633,272200000.0
2008-09-04 19:01:00,1.9634,1.9634,1.96285,1.9632,196000000.0
2008-09-04 19:02:00,1.9632,1.9632,1.9626,1.963,141400000.0
2008-09-04 19:03:00,1.963,1.963,1.9627,1.9629,305900000.0
2008-09-04 19:04:00,1.9628,1.96305,1.9628,1.963,189500000.0
2008-09-04 19:05:00,1.96305,1.9633,1.963,1.9633,97400000.0
2008-09-04 19:06:00,1.9632,1.9632,1.9627,1.9627,53300000.0
2008-09-04 19:07:00,1.9627,1.9629,1.9626,1.9627,103800000.0
2008-09-04 19:08:00,1.9627,1.9628,1.9625,1.9627,92200000.0
2008-09-04 19:09:00,1.9627,1.9629,1.9625,1.9627,162100000.0
2008-09-04 19:10:00,1.9627,1.9628,1.9625,1.9627,217600000.0
2008-09-04 19:11:00,1.9626,1.9631,1.9626,1.963,161100000.0
2008-09-04 19:12:00,1.963,1.9632,1.9629,1.963,176900000.0
2008-09-04 19:13:00,1.963,1.9631,1.9627,1.9628,170500000.0
2008-09-04 19:14:00,1.9628,1.963,1.9625,1.96265,126100000.0
2008-09-04 19:15:00,1.96265,1.9629,1.9625,1.9629,280200000.0
2008-09-04 19:16:00,1.9628,1.963,1.9627,1.9628,161400000.0
2008-09-04 19:17:00,1.9627,1.963,1.9626,1.9628,199500000.0
2008-09-04 19:18:00,1.9628,1.963,1.9623,1.96235,111000000.0
2008-09-04 19:19:00,1.96235,1.9626,1.9622,1.9624,311000004.0
2008-09-04 19:20:00,1.9624,1.9628,1.9624,1.9626,172200002.0
2008-09-04 19:21:00,1.9627,1.9627,1.9626,1.9627,90800000.0
2008-09-04 19:22:00,1.9624,1.9627,1.9621,1.9623,93300000.0
2008-09-04 19:23:00,1.9623,1.9627,1.96215,1.9627,51500000.0
2008-09-04 19:24:00,1.9627,1.9627,1.9623,1.9627,83600000.0
2008-09-04 19:25:00,1.9627,1.9627,1.96195,1.962,151300000.0
2008-09-04 19:26:00,1.962,1.9624,1.9619,1.9623,71800000.0
2008-09-04 19:27:00,1.9623,1.9624,1.9619,1.962,165000000.0
2008-09-04 19:28:00,1.962,1.96205,1.9614,1.9614,179800000.0
2008-09-04 19:29:00,1.9614,1.9616,1.9613,1.9614,192600000.0
2008-09-04 19:30:00,1.9614,1.9615,1.9609,1.9609,102600000.0
2008-09-04 19:31:00,1.9609,1.9613,1.9608,1.9611,77700000.0
2008-09-04 19:32:00,1.961,1.9613,1.9607,1.9611,69800000.0
2008-09-04 19:33:00,1.961,1.9613,1.961,1.9611,16600000.0
2008-09-04 19:34:00,1.9613,1.9618,1.9612,1.9616,41300000.0
2008-09-04 19:35:00,1.96145,1.962,1.9613,1.9616,200400000.0
2008-09-04 19:36:00,1.9616,1.9622,1.9614,1.9621,1087699996.0
2008-09-04 19:37:00,1.9621,1.9623,1.9617,1.9617,833300000.0
2008-09-04 19:38:00,1.9617,1.9618,1.9615,1.9615,388300000.0
2008-09-04 19:39:00,1.9615,1.9624,1.9614,1.9623,447400000.0
2008-09-04 19:40:00,1.9623,1.9623,1.9614,1.9614,833900000.0
2008-09-04 19:41:00,1.9614,1.9619,1.9614,1.9615,562199999.0
2008-09-04 19:42:00,1.9615,1.9617,1.9615,1.9616,55400000.0
2008-09-04 19:43:00,1.9616,1.96185,1.9615,1.9616,273100000.0
2008-09-04 19:44:00,1.9616,1.9617,1.9615,1.9616,106200000.0
2008-09-04 19:45:00,1.9615,1.9615,1.9613,1.9614,178700000.0
2008-09-04 19:46:00,1.9614,1.9616,1.9611,1.9616,150900000.0
2008-09-04 19:47:00,1.9616,1.9617,1.9611,1.9611,138200000.0
2008-09-04 19:48:00,1.9612,1.9618,1.9612,1.9617,57000000.0
2008-09-04 19:49:00,1.9617,1.9622,1.9617,1.962,60400000.0
2008-09-04 19:50:00,1.9619,1.9621,1.9619,1.9619,55300000.0
2008-09-04 19:51:00,1.9619,1.9619,1.9617,1.9617,333400011.0
2008-09-04 19:52:00,1.9617,1.9617,1.9617,1.9617,599800036.0
2008-09-04 19:53:00,1.9617,1.9619,1.9617,1.9619,44200000.0
2008-09-04 19:54:00,1.9618,1.962,1.9617,1.9618,49300000.0
2008-09-04 19:55:00,1.962,1.9625,1.9617,1.9622,237100000.0
2008-09-04 19:56:00,1.9622,1.9623,1.9621,1.9622,13000000.0
2008-09-04 19:57:00,1.9622,1.9624,1.9621,1.9621,54400000.0
2008-09-04 19:58:00,1.9621,1.9623,1.962,1.9623,94300000.0
2008-09-04 19:59:00,1.9622,1.9625,1.9622,1.9624,18200000.0
2008-09-04 20:00:00,1.9624,1.9624,1.9623,1.9623,21600000.0
2008-09-04 20:01:00,1.9624,1.9624,1.9623,1.9624,33200000.0
2008-09-04 20:02:00,1.9624,1.9624,1.9624,1.9624,92800000.0
2008-09-04 20:03:00,1.9624,1.9624,1.962,1.9623,111900000.0
2008-09-04 20:04:00,1.9622,1.9625,1.962,1.9624,10500000.0
2008-09-04 20:05:00,1.9621,1.9626,1.9621,1.9625,81600000.0
2008-09-04 20:06:00,1.9625,1.9628,1.9622,1.9627,170600000.0
2008-09-04 20:07:00,1.9627,1.9627,1.9624,1.9625,54600000.0
2008-09-04 20:08:00,1.9625,1.9625,1.9625,1.9625,48000000.0
2008-09-04 20:09:00,1.9622,1.9625,1.96155,1.9618,143100000.0
2008-09-04 20:10:00,1.9618,1.96205,1.9613,1.962,624700000.0
2008-09-04 20:11:00,1.962,1.962,1.961,1.9611,111700000.0
2008-09-04 20:12:00,1.9612,1.9613,1.9611,1.9612,111100000.0
2008-09-04 20:13:00,1.9612,1.9612,1.9602,1.9602,83000000.0
2008-09-04 20:14:00,1.9602,1.9602,1.9599,1.9601,286600000.0
2008-09-04 20:15:00,1.9601,1.9601,1.9599,1.9601,281200000.0
2008-09-04 20:16:00,1.9601,1.9603,1.9601,1.9603,109200000.0
2008-09-04 20:17:00,1.9603,1.9605,1.96,1.9602,65800000.0
2008-09-04 20:18:00,1.9603,1.96055,1.9598,1.9602,237800001.0
2008-09-04 20:19:00,1.9602,1.9604,1.959,1.9592,348100000.0
2008-09-04 20:20:00,1.9592,1.9592,1.9589,1.959,381000000.0
2008-09-04 20:21:00,1.959,1.9597,1.959,1.9594,232799998.0
2008-09-04 20:22:00,1.9594,1.9596,1.9591,1.9596,419699998.0
2008-09-04 20:23:00,1.9596,1.9602,1.9595,1.9596,168600000.0
2008-09-04 20:24:00,1.9596,1.9597,1.9592,1.9597,176400000.0
2008-09-04 20:25:00,1.9597,1.9597,1.95885,1.9592,78100000.0
2008-09-04 20:26:00,1.9592,1.9597,1.9591,1.9597,179100000.0
2008-09-04 20:27:00,1.9599,1.9602,1.9597,1.95995,271000000.0
2008-09-04 20:28:00,1.9601,1.9605,1.96,1.96,370300000.0
2008-09-04 20:29:00,1.96,1.96055,1.96,1.96035,125400000.0
2008-09-04 20:30:00,1.9604,1.9609,1.9604,1.9607,140600000.0
2008-09-04 20:31:00,1.9607,1.9615,1.9607,1.9612,165900000.0
2008-09-04 20:32:00,1.9612,1.9622,1.9612,1.9622,71400000.0
2008-09-04 20:33:00,1.9622,1.9626,1.96175,1.9625,126400000.0
2008-09-04 20:34:00,1.9625,1.9627,1.9624,1.9626,19200000.0
2008-09-04 20:35:00,1.9625,1.9628,1.9625,1.9626,102500000.0
2008-09-04 20:36:00,1.9625,1.9628,1.9622,1.96235,319500000.0
2008-09-04 20:37:00,1.9623,1.96265,1.9623,1.9625,129600000.0
2008-09-04 20:38:00,1.9625,1.9625,1.96185,1.9624,62800000.0
2008-09-04 20:39:00,1.9624,1.9624,1.9615,1.9618,108000000.0
2008-09-04 20:40:00,1.9618,1.96245,1.9617,1.9621,471300000.0
2008-09-04 20:41:00,1.96215,1.96235,1.9616,1.9623,303300000.0
2008-09-04 20:42:00,1.9621,1.96225,1.9621,1.9621,49500000.0
2008-09-04 20:43:00,1.9621,1.9622,1.9621,1.9622,10400000.0
2008-09-04 20:44:00,1.9622,1.9622,1.9622,1.9622,3000000.0
2008-09-04 20:45:00,1.9622,1.9622,1.9614,1.96165,753300006.0
2008-09-04 20:46:00,1.9617,1.96185,1.9614,1.9618,197800000.0
2008-09-04 20:47:00,1.9619,1.9619,1.9615,1.9617,379900001.0
2008-09-04 20:48:00,1.9618,1.96245,1.9615,1.9624,242900000.0
2008-09-04 20:49:00,1.9624,1.9624,1.9619,1.962,256200000.0
2008-09-04 20:50:00,1.9618,1.96225,1.9618,1.9621,277400000.0
2008-09-04 20:51:00,1.9621,1.9621,1.9618,1.9621,781199997.0
2008-09-04 20:52:00,1.9618,1.96225,1.9618,1.9621,595899999.0
2008-09-04 20:53:00,1.9621,1.9621,1.96135,1.9615,335999999.0
2008-09-04 20:54:00,1.9615,1.96175,1.9613,1.9614,476100000.0
2008-09-04 20:55:00,1.9614,1.96145,1.9608,1.9609,625000000.0
2008-09-04 20:56:00,1.96085,1.96085,1.96045,1.9605,559400000.0
2008-09-04 20:57:00,1.9605,1.9606,1.9601,1.9606,676299996.0
2008-09-04 20:58:00,1.9607,1.96075,1.9605,1.9605,361000000.0
2008-09-04 20:59:00,1.9605,1.9608,1.9602,1.96045,631100000.0
2008-09-04 21:00:00,1.96045,1.96045,1.9599,1.9602,387600000.0
2008-09-04 21:01:00,1.96015,1.9603,1.96,1.9603,230700000.0
2008-09-04 21:02:00,1.9603,1.9609,1.9603,1.9608,183400000.0
2008-09-04 21:03:00,1.9608,1.961,1.9606,1.961,97200000.0
2008-09-04 21:04:00,1.961,1.96135,1.9609,1.961,262700000.0
2008-09-04 21:05:00,1.9611,1.9615,1.9611,1.9613,92900000.0
2008-09-04 21:06:00,1.9614,1.96165,1.9612,1.9615,178299999.0
2008-09-04 21:07:00,1.9615,1.9617,1.961,1.9611,157200000.0
2008-09-04 21:08:00,1.9613,1.9614,1.9609,1.96135,94200000.0
2008-09-04 21:09:00,1.9613,1.96195,1.9613,1.9619,361200000.0
2008-09-04 21:10:00,1.9618,1.9627,1.9613,1.9627,437400000.0
2008-09-04 21:11:00,1.9627,1.9631,1.9626,1.9628,930000010.0
2008-09-04 21:12:00,1.9629,1.963,1.9628,1.963,526900000.0
2008-09-04 21:13:00,1.963,1.9632,1.96205,1.9621,143500000.0
2008-09-04 21:14:00,1.96205,1.9623,1.96175,1.9619,592600000.0
2008-09-04 21:15:00,1.9619,1.9623,1.9616,1.96225,284600000.0
2008-09-04 21:16:00,1.9623,1.9625,1.96195,1.962,362200001.0
2008-09-04 21:17:00,1.9619,1.9622,1.9618,1.9619,581599999.0
2008-09-04 21:18:00,1.9619,1.9619,1.9617,1.9619,527600000.0
2008-09-04 21:19:00,1.9619,1.9623,1.96185,1.9621,245600000.0
2008-09-04 21:20:00,1.9621,1.9621,1.9621,1.9621,8000000.0
2008-09-04 21:21:00,1.96161,1.96177,1.96096,1.96164,32000000.0
2008-09-04 21:22:00,1.962,1.9622,1.9619,1.9621,175400000.0
2008-09-04 21:23:00,1.9621,1.9624,1.9619,1.96195,230900000.0
2008-09-04 21:24:00,1.96195,1.96195,1.9616,1.9618,247000000.0
2008-09-04 21:25:00,1.9618,1.9621,1.9618,1.962,145400000.0
2008-09-04 21:26:00,1.96195,1.9621,1.96185,1.962,59400000.0
2008-09-04 21:27:00,1.96185,1.9621,1.96185,1.9621,74300000.0
2008-09-04 21:28:00,1.96205,1.96205,1.96195,1.962,28800000.0
2008-09-04 21:29:00,1.9621,1.9622,1.962,1.962,30000000.0
2008-09-04 21:30:00,1.962,1.96215,1.96175,1.96195,64000000.0
2008-09-04 21:31:00,1.9619,1.9619,1.96155,1.96155,121600000.0
2008-09-04 21:32:00,1.96155,1.9617,1.96055,1.96055,448800000.0
2008-09-04 21:33:00,1.96065,1.961,1.96025,1.961,634300000.0
2008-09-04 21:34:00,1.961,1.9613,1.96065,1.9611,193200000.0
2008-09-04 21:35:00,1.96105,1.9612,1.96095,1.9612,185200000.0
2008-09-04 21:36:00,1.96125,1.9613,1.9608,1.9613,330000000.0
2008-09-04 21:37:00,1.9613,1.9613,1.96045,1.9606,766200002.0
2008-09-04 21:38:00,1.9606,1.96115,1.9606,1.96105,169800000.0
2008-09-04 21:39:00,1.9611,1.9611,1.96055,1.9608,233700000.0
2008-09-04 21:40:00,1.96085,1.9612,1.96085,1.9612,114600000.0
2008-09-04 21:41:00,1.96115,1.9613,1.9611,1.9612,68800000.0
2008-09-04 21:42:00,1.96115,1.96135,1.96115,1.96135,49300000.0
2008-09-04 21:43:00,1.9613,1.9615,1.96125,1.9615,54400000.0
2008-09-04 21:44:00,1.96155,1.96165,1.96145,1.9615,97200000.0
2008-09-04 21:45:00,1.9616,1.9616,1.9609,1.96095,142800000.0
2008-09-04 21:46:00,1.9609,1.96095,1.96045,1.96045,275800000.0
2008-09-04 21:47:00,1.96045,1.96105,1.9604,1.96105,388300000.0
2008-09-04 21:48:00,1.96105,1.9612,1.9606,1.96085,276800000.0
2008-09-04 21:49:00,1.96085,1.9609,1.9605,1.9605,62100000.0
2008-09-04 21:50:00,1.9606,1.96085,1.9606,1.9607,120300000.0
2008-09-04 21:51:00,1.9607,1.9607,1.9605,1.96065,91800000.0
2008-09-04 21:52:00,1.96065,1.96105,1.96055,1.96085,172200000.0
2008-09-04 21:53:00,1.96075,1.96085,1.96045,1.9607,164600000.0
2008-09-04 21:54:00,1.9607,1.96075,1.96065,1.96065,12800000.0
2008-09-04 21:55:00,1.96065,1.96075,1.96055,1.96075,56600000.0
2008-09-04 21:56:00,1.96075,1.961,1.9606,1.96065,115200000.0
2008-09-04 21:57:00,1.9606,1.9608,1.9605,1.9608,57600000.0
2008-09-04 21:58:00,1.9607,1.96075,1.96045,1.96045,95200000.0
2008-09-04 21:59:00,1.96045,1.96065,1.96045,1.96065,39500000.0
2008-09-04 22:00:00,1.96075,1.9611,1.96075,1.96085,97400000.0
2008-09-04 22:01:00,1.96085,1.9609,1.96075,1.96075,105600000.0
2008-09-04 22:02:00,1.96075,1.96115,1.96075,1.9611,124800000.0
2008-09-04 22:03:00,1.96105,1.9611,1.96085,1.96085,52400000.0
2008-09-04 22:04:00,1.96085,1.961,1.96075,1.96095,125400000.0
2008-09-04 22:05:00,1.96105,1.96105,1.96075,1.9609,81600000.0
2008-09-04 22:06:00,1.9609,1.961,1.9605,1.96055,98600000.0
2008-09-04 22:07:00,1.96055,1.96055,1.9604,1.9604,50600000.0
2008-09-04 22:08:00,1.9604,1.9605,1.96,1.96,100800000.0
2008-09-04 22:09:00,1.9604,1.9611,1.96,1.96045,263200000.0
2008-09-04 22:10:00,1.96045,1.96045,1.95995,1.96025,353900003.0
2008-09-04 22:11:00,1.9603,1.9603,1.95995,1.95995,328800000.0
2008-09-04 22:12:00,1.95995,1.9601,1.95995,1.9601,193900000.0
2008-09-04 22:13:00,1.9601,1.96035,1.96,1.96015,193900000.0
2008-09-04 22:14:00,1.96015,1.96035,1.96015,1.9602,41700000.0
2008-09-04 22:15:00,1.9602,1.96025,1.95965,1.95975,305200000.0
2008-09-04 22:16:00,1.95995,1.95995,1.9597,1.95975,57800000.0
2008-09-04 22:17:00,1.9597,1.96,1.9593,1.9599,174900000.0
2008-09-04 22:18:00,1.95995,1.9605,1.9596,1.95965,81900000.0
2008-09-04 22:19:00,1.9602,1.9602,1.95965,1.9602,30000000.0
2008-09-04 22:20:00,1.9602,1.9605,1.95965,1.9604,86600000.0
2008-09-04 22:21:00,1.96035,1.96035,1.95975,1.9603,197000000.0
2008-09-04 22:22:00,1.9603,1.96035,1.9602,1.96025,32000000.0
2008-09-04 22:23:00,1.96025,1.96025,1.95995,1.95995,76800000.0
2008-09-04 22:24:00,1.9599,1.9602,1.95985,1.96,136800000.0
2008-09-04 22:25:00,1.95995,1.96,1.95915,1.9593,142400000.0
2008-09-04 22:26:00,1.95945,1.95985,1.9592,1.9594,159200000.0
2008-09-04 22:27:00,1.9594,1.95955,1.95925,1.95955,121600000.0
2008-09-04 22:28:00,1.9596,1.9596,1.95955,1.95955,134400000.0
2008-09-04 22:29:00,1.95955,1.9596,1.95955,1.95955,86400000.0
2008-09-04 22:30:00,1.9595,1.96005,1.95905,1.95975,374600000.0
2008-09-04 22:31:00,1.95965,1.95965,1.95955,1.95955,99200000.0
2008-09-04 22:32:00,1.95955,1.96015,1.95955,1.9599,83200000.0
2008-09-04 22:33:00,1.95975,1.9599,1.9597,1.9599,16000000.0
2008-09-04 22:34:00,1.95995,1.96025,1.95995,1.96025,73000000.0
2008-09-04 22:35:00,1.96025,1.96035,1.95995,1.96035,83200000.0
2008-09-04 22:36:00,1.96035,1.96035,1.96,1.96035,19300000.0
2008-09-04 22:37:00,1.96045,1.96055,1.96045,1.96055,14000000.0
2008-09-04 22:38:00,1.96055,1.96055,1.96015,1.9603,125400000.0
2008-09-04 22:39:00,1.9603,1.9603,1.9599,1.96,133300000.0
2008-09-04 22:40:00,1.96,1.9601,1.95985,1.96,176099999.0
2008-09-04 22:41:00,1.9601,1.9603,1.9601,1.9602,60600000.0
2008-09-04 22:42:00,1.9602,1.9602,1.96005,1.9602,249199996.0
2008-09-04 22:43:00,1.9601,1.96045,1.96005,1.9602,261400001.0
2008-09-04 22:44:00,1.9602,1.9602,1.9602,1.9602,33400002.0
2008-09-04 22:45:00,1.95951,1.95981,1.95933,1.95969,54000002.0
2008-09-04 22:46:00,1.96035,1.9604,1.9601,1.9602,409400009.0
2008-09-04 22:47:00,1.96025,1.96105,1.96025,1.96085,207300000.0
2008-09-04 22:48:00,1.9609,1.96095,1.96075,1.9608,198900000.0
2008-09-04 22:49:00,1.96085,1.96125,1.96075,1.96105,175000000.0
2008-09-04 22:50:00,1.96095,1.96115,1.96075,1.96075,267800000.0
2008-09-04 22:51:00,1.96085,1.9612,1.96075,1.9609,425100000.0
2008-09-04 22:52:00,1.9609,1.9613,1.9598,1.9612,292200000.0
2008-09-04 22:53:00,1.96105,1.9612,1.96105,1.9612,94800000.0
2008-09-04 22:54:00,1.9612,1.9612,1.9612,1.9612,43200000.0
2008-09-04 22:55:00,1.9612,1.9612,1.9612,1.9612,32400000.0
2008-09-04 22:56:00,1.9612,1.9612,1.9612,1.9612,10800000.0
2008-09-04 22:57:00,1.9612,1.9612,1.9609,1.9612,184799999.0
2008-09-04 22:58:00,1.9612,1.9612,1.9612,1.9612,205200000.0
2008-09-04 22:59:00,1.9612,1.9612,1.9612,1.9612,54000000.0
2008-09-04 23:00:00,1.9612,1.9612,1.9609,1.9612,76799999.0
2008-09-04 23:01:00,1.96058,1.9609,1.96039,1.96086,44800000.0
2008-09-04 23:02:00,1.9615,1.9615,1.96,1.96035,39600000.0
2008-09-04 23:03:00,1.96065,1.9612,1.9597,1.9612,32400000.0
2008-09-04 23:04:00,1.9613,1.9614,1.9613,1.9613,32400000.0
2008-09-04 23:05:00,1.9612,1.9613,1.9612,1.9612,32400000.0
2008-09-04 23:06:00,1.9612,1.9612,1.96065,1.9608,162000000.0
2008-09-04 23:07:00,1.96003,1.96039,1.95967,1.96033,38000000.0
2008-09-04 23:08:00,1.96042,1.9606,1.96032,1.96055,142100000.0
2008-09-04 23:09:00,1.96043,1.96062,1.96009,1.96009,111800000.0
2008-09-04 23:10:00,1.96047,1.96047,1.95983,1.96019,195800000.0
2008-09-04 23:11:00,1.96044,1.9606,1.96019,1.9606,26800000.0
2008-09-04 23:12:00,1.96105,1.9617,1.95932,1.9615,273900000.0
2008-09-04 23:13:00,1.9613,1.9619,1.961,1.9617,74800000.0
2008-09-04 23:14:00,1.96165,1.9648,1.96103,1.9647,316100002.0
2008-09-04 23:15:00,1.96415,1.9653,1.96355,1.9648,314700000.0
2008-09-04 23:16:00,1.9648,1.9658,1.9637,1.9651,247500000.0
2008-09-04 23:17:00,1.9652,1.9658,1.9636,1.9646,390300000.0
2008-09-04 23:18:00,1.9646,1.9669,1.96405,1.9658,576300000.0
2008-09-04 23:19:00,1.9662,1.9694,1.96515,1.9673,428700001.0
2008-09-04 23:20:00,1.96725,1.96725,1.96575,1.9659,332000000.0
2008-09-04 23:21:00,1.9659,1.9659,1.9632,1.9634,463200000.0
2008-09-04 23:22:00,1.9634,1.9634,1.963,1.9631,108900000.0
2008-09-04 23:23:00,1.9631,1.9637,1.96285,1.9636,399000000.0
2008-09-04 23:24:00,1.9636,1.96415,1.9636,1.9638,567600000.0
2008-09-04 23:25:00,1.9638,1.9638,1.9638,1.9638,280800000.0
2008-09-04 23:26:00,1.9638,1.9638,1.9614,1.962,388800000.0
2008-09-04 23:27:00,1.962,1.962,1.9605,1.9609,562399999.0
2008-09-04 23:28:00,1.9609,1.96135,1.95935,1.9594,473900002.0
2008-09-04 23:29:00,1.9576,1.9583,1.9575,1.95775,416600000.0
2008-09-04 23:30:00,1.9581,1.9591,1.95745,1.9576,233300003.0
2008-09-04 23:31:00,1.9577,1.96,1.9577,1.9593,309900002.0
2008-09-04 23:32:00,1.9594,1.9599,1.9593,1.9593,224000000.0
2008-09-04 23:33:00,1.9593,1.9594,1.9591,1.9594,80100000.0
2008-09-04 23:34:00,1.9595,1.9595,1.95805,1.9591,80000000.0
2008-09-04 23:35:00,1.9591,1.9591,1.9574,1.9576,438916205.0
2008-09-04 23:36:00,1.9576,1.9578,1.9576,1.9577,342000000.0
2008-09-04 23:37:00,1.9577,1.9585,1.9576,1.9584,255000000.0
2008-09-04 23:38:00,1.9584,1.9584,1.9561,1.9562,664600000.0
2008-09-04 23:39:00,1.9562,1.9562,1.95555,1.9557,1016700000.0
2008-09-04 23:40:00,1.9557,1.9571,1.9551,1.956,320000000.0
2008-09-04 23:41:00,1.956,1.9562,1.95575,1.9562,295200001.0
2008-09-04 23:42:00,1.9562,1.9562,1.9562,1.9562,118800000.0
2008-09-04 23:43:00,1.95535,1.95735,1.95535,1.9572,396000005.0
2008-09-04 23:44:00,1.9573,1.9576,1.9568,1.95695,305400008.0
2008-09-04 23:45:00,1.9572,1.9572,1.9567,1.9571,145800002.0
2008-09-04 23:46:00,1.9567,1.9579,1.9566,1.9577,96000000.0
2008-09-04 23:47:00,1.95607,1.95802,1.95607,1.95802,18000000.0
2008-09-04 23:48:00,1.9577,1.9592,1.9577,1.9589,114600001.0
2008-09-04 23:49:00,1.9589,1.95935,1.9585,1.9592,104900000.0
2008-09-04 23:50:00,1.9593,1.9596,1.95865,1.959,106499999.0
2008-09-04 23:51:00,1.9589,1.9589,1.9577,1.9582,238200001.0
2008-09-04 23:52:00,1.9582,1.9592,1.9582,1.9591,216000001.0
2008-09-04 23:53:00,1.959,1.959,1.959,1.959,21600000.0
2008-09-04 23:54:00,1.959,1.959,1.9572,1.95795,163200000.0
2008-09-04 23:55:00,1.95785,1.958,1.95725,1.9578,334600009.0
2008-09-04 23:56:00,1.9579,1.9579,1.9572,1.9577,324000009.0
2008-09-04 23:57:00,1.9577,1.9581,1.9575,1.9578,322800006.0
2008-09-04 23:58:00,1.9579,1.9585,1.9574,1.9585,343200006.0
2008-09-04 23:59:00,1.9585,1.9589,1.9584,1.9589,222300002.0
2008-09-05 00:00:00,1.9588,1.9589,1.957,1.957,402499997.0
2008-09-05 00:01:00,1.9571,1.9593,1.9569,1.9592,505900003.0
2008-09-05 00:02:00,1.9592,1.9599,1.959,1.9599,364999999.0
2008-09-05 00:03:00,1.9598,1.9598,1.9585,1.9588,596900004.0
2008-09-05 00:04:00,1.9588,1.95965,1.9587,1.9596,207299996.0
2008-09-05 00:05:00,1.9596,1.9596,1.9571,1.95765,367600001.0
2008-09-05 00:06:00,1.9578,1.9584,1.95595,1.9561,521400004.0
2008-09-05 00:07:00,1.9561,1.95645,1.95515,1.9563,336000000.0
2008-09-05 00:08:00,1.9563,1.9563,1.9549,1.9553,330600000.0
2008-09-05 00:09:00,1.9555,1.95705,1.95495,1.9569,392799998.0
2008-09-05 00:10:00,1.9567,1.958,1.9566,1.9579,235500001.0
2008-09-05 00:11:00,1.958,1.9583,1.9573,1.9573,229600000.0
2008-09-05 00:12:00,1.9573,1.9589,1.9572,1.9588,218100000.0
2008-09-05 00:13:00,1.9586,1.9586,1.9565,1.9584,73400001.0
2008-09-05 00:14:00,1.9582,1.9592,1.9578,1.9582,312799997.0
2008-09-05 00:15:00,1.9584,1.9588,1.9581,1.9586,325600000.0
2008-09-05 00:16:00,1.9586,1.959,1.9584,1.9588,275500002.0
2008-09-05 00:17:00,1.9587,1.9591,1.9571,1.958,134900000.0
2008-09-05 00:18:00,1.9581,1.9581,1.9578,1.9578,117600000.0
2008-09-05 00:19:00,1.9578,1.9578,1.9557,1.956,463200002.0
2008-09-05 00:20:00,1.956,1.956,1.95535,1.9556,359699995.0
2008-09-05 00:21:00,1.9556,1.9556,1.95505,1.9553,222700000.0
2008-09-05 00:22:00,1.9553,1.9558,1.9553,1.95545,205100003.0
2008-09-05 00:23:00,1.9555,1.956,1.9555,1.956,155100005.0
2008-09-05 00:24:00,1.956,1.9566,1.956,1.9563,344100000.0
2008-09-05 00:25:00,1.9563,1.9569,1.956,1.9568,384200000.0
2008-09-05 00:26:00,1.9569,1.9577,1.9569,1.9576,432200000.0
2008-09-05 00:27:00,1.9576,1.9582,1.95755,1.958,317800002.0
2008-09-05 00:28:00,1.958,1.958,1.95675,1.9578,153100001.0
2008-09-05 00:29:00,1.95805,1.95885,1.95805,1.9586,101200000.0
2008-09-05 00:30:00,1.9585,1.9585,1.9585,1.9585,26500000.0
2008-09-05 00:31:00,1.9585,1.9585,1.9585,1.9585,9000000.0
2008-09-05 00:32:00,1.9585,1.9585,1.9585,1.9585,14000000.0
2008-09-05 00:33:00,1.9585,1.9585,1.95775,1.95775,22400000.0
2008-09-05 00:34:00,1.9579,1.95835,1.95775,1.9579,49200000.0
2008-09-05 00:35:00,1.9579,1.9579,1.9561,1.9566,268199998.0
2008-09-05 00:36:00,1.9566,1.9567,1.9565,1.9565,32100000.0
2008-09-05 00:37:00,1.9565,1.9566,1.9561,1.9566,13800000.0
2008-09-05 00:38:00,1.9567,1.957,1.95645,1.9567,210900000.0
2008-09-05 00:39:00,1.9567,1.9568,1.95615,1.9565,18900000.0
2008-09-05 00:40:00,1.9567,1.9572,1.9565,1.95675,123900001.0
2008-09-05 00:41:00,1.95677,1.95714,1.95578,1.95619,166900000.0
2008-09-05 00:42:00,1.95635,1.9569,1.95604,1.95649,14000000.0
2008-09-05 00:43:00,1.9569,1.957,1.9558,1.9559,306400005.0
2008-09-05 00:44:00,1.95595,1.95685,1.9557,1.95635,272800001.0
2008-09-05 00:45:00,1.9564,1.9576,1.9564,1.9576,222800001.0
2008-09-05 00:46:00,1.9577,1.9579,1.9575,1.9575,220200001.0
2008-09-05 00:47:00,1.9573,1.9575,1.9558,1.9575,389300008.0
2008-09-05 00:48:00,1.9575,1.9575,1.9573,1.9573,384600010.0
2008-09-05 00:49:00,1.9573,1.9573,1.9558,1.9562,133800000.0
2008-09-05 00:50:00,1.9562,1.9565,1.956,1.9564,263100006.0
2008-09-05 00:51:00,1.9565,1.9565,1.9558,1.9565,53100000.0
2008-09-05 00:52:00,1.9565,1.9566,1.9563,1.9566,357300000.0
2008-09-05 00:53:00,1.9566,1.95755,1.9564,1.95645,181600000.0
2008-09-05 00:54:00,1.95665,1.95785,1.9565,1.9578,304900001.0
2008-09-05 00:55:00,1.958,1.9581,1.9574,1.9579,284400004.0
2008-09-05 00:56:00,1.9579,1.95805,1.95655,1.9574,457100005.0
2008-09-05 00:57:00,1.9575,1.9576,1.9574,1.9576,264600000.0
2008-09-05 00:58:00,1.9576,1.9576,1.9556,1.9564,229900000.0
2008-09-05 00:59:00,1.9564,1.9573,1.9564,1.9572,373300001.0
2008-09-05 01:00:00,1.9572,1.9573,1.9568,1.9568,811899987.0
2008-09-05 01:01:00,1.95665,1.9568,1.9566,1.9566,59400000.0
2008-09-05 01:02:00,1.9566,1.9566,1.9559,1.956,148800000.0
2008-09-05 01:03:00,1.956,1.956,1.9559,1.956,58000000.0
2008-09-05 01:04:00,1.95604,1.95607,1.95514,1.95551,327800000.0
2008-09-05 01:05:00,1.95546,1.95585,1.9549,1.95571,183900000.0
2008-09-05 01:06:00,1.95551,1.95593,1.95475,1.95531,107400000.0
2008-09-05 01:07:00,1.956,1.956,1.956,1.956,64800000.0
2008-09-05 01:08:00,1.956,1.956,1.9539,1.9544,433800002.0
2008-09-05 01:09:00,1.9544,1.9547,1.95425,1.9547,483600010.0
2008-09-05 01:10:00,1.9547,1.9547,1.9547,1.9547,43200000.0
2008-09-05 01:11:00,1.9547,1.9548,1.9547,1.9547,47400000.0
2008-09-05 01:12:00,1.9548,1.9553,1.9548,1.9548,463500003.0
2008-09-05 01:13:00,1.9548,1.9553,1.9546,1.9553,313699999.0
2008-09-05 01:14:00,1.9553,1.9553,1.9539,1.954,432999999.0
2008-09-05 01:15:00,1.954,1.9547,1.9539,1.9547,218199999.0
2008-09-05 01:16:00,1.9547,1.9557,1.9543,1.9553,245200002.0
2008-09-05 01:17:00,1.9553,1.956,1.955,1.9558,299199999.0
2008-09-05 01:18:00,1.9558,1.9558,1.95555,1.9556,108600000.0
2008-09-05 01:19:00,1.9556,1.9559,1.9555,1.9556,158000001.0
2008-09-05 01:20:00,1.9558,1.95605,1.95535,1.95535,162500000.0
2008-09-05 01:21:00,1.9555,1.9557,1.9555,1.9557,42800000.0
2008-09-05 01:22:00,1.95585,1.956,1.95545,1.9555,256700001.0
2008-09-05 01:23:00,1.9555,1.9555,1.9555,1.9555,2100000.0
2008-09-05 01:24:00,1.9556,1.9556,1.9553,1.9553,103800000.0
2008-09-05 01:25:00,1.9555,1.9555,1.95505,1.95545,13800000.0
2008-09-05 01:26:00,1.9554,1.9554,1.9548,1.9549,198200001.0
2008-09-05 01:27:00,1.9549,1.9549,1.9549,1.9549,10800000.0
2008-09-05 01:28:00,1.955,1.9553,1.9548,1.9553,272000002.0
2008-09-05 01:29:00,1.9552,1.9554,1.9552,1.9552,589500001.0
2008-09-05 01:30:00,1.9552,1.9552,1.9552,1.9552,432000000.0
2008-09-05 01:31:00,1.9552,1.9552,1.9551,1.9551,80600000.0
2008-09-05 01:32:00,1.955,1.9552,1.955,1.9552,22500000.0
2008-09-05 01:33:00,1.9552,1.9552,1.9552,1.9552,16200000.0
2008-09-05 01:34:00,1.9553,1.9553,1.9553,1.9553,7000000.0
2008-09-05 01:35:00,1.9553,1.9553,1.9552,1.9552,155000000.0
2008-09-05 01:36:00,1.9552,1.9552,1.9552,1.9552,54000000.0
2008-09-05 01:37:00,1.9552,1.9554,1.9552,1.9552,35200000.0
2008-09-05 01:38:00,1.95455,1.95512,1.95424,1.95473,59400000.0
2008-09-05 01:39:00,1.9553,1.9554,1.9551,1.9551,141800001.0
2008-09-05 01:40:00,1.95515,1.95515,1.95422,1.95472,362999995.0
2008-09-05 01:41:00,1.9552,1.9552,1.9551,1.9551,14000000.0
2008-09-05 01:42:00,1.9551,1.9551,1.9551,1.9551,237600000.0
2008-09-05 01:43:00,1.9551,1.9551,1.9544,1.9545,210600001.0
2008-09-05 01:44:00,1.9545,1.95535,1.9545,1.955,172400000.0
2008-09-05 01:45:00,1.9549,1.9549,1.9542,1.9543,681200010.0
2008-09-05 01:46:00,1.9543,1.9543,1.9541,1.9541,479400022.0
2008-09-05 01:47:00,1.9541,1.9549,1.9541,1.9549,155300002.0
2008-09-05 01:48:00,1.955,1.9555,1.955,1.9555,91800000.0
2008-09-05 01:49:00,1.9555,1.9555,1.9554,1.9554,221400000.0
2008-09-05 01:50:00,1.9556,1.9556,1.9546,1.9556,79600000.0
2008-09-05 01:51:00,1.9556,1.9556,1.9556,1.9556,54000000.0
2008-09-05 01:52:00,1.9556,1.9556,1.9546,1.9548,77400000.0
2008-09-05 01:53:00,1.9548,1.9548,1.9546,1.9548,8000000.0
2008-09-05 01:54:00,1.95371,1.95415,1.95338,1.95415,29100000.0
2008-09-05 01:55:00,1.95391,1.95427,1.95385,1.95392,20700000.0
2008-09-05 01:56:00,1.9548,1.955,1.9548,1.955,8500000.0
2008-09-05 01:57:00,1.95485,1.9556,1.9548,1.9555,257899999.0
2008-09-05 01:58:00,1.9556,1.9556,1.9551,1.9551,49600000.0
2008-09-05 01:59:00,1.9551,1.9558,1.95505,1.9558,105800000.0
2008-09-05 02:00:00,1.95585,1.95665,1.9553,1.9555,159100000.0
2008-09-05 02:01:00,1.9555,1.9559,1.9554,1.9554,238200001.0
2008-09-05 02:02:00,1.95555,1.95555,1.9547,1.9554,107600000.0
2008-09-05 02:03:00,1.9554,1.9554,1.9554,1.9554,210600000.0
2008-09-05 02:04:00,1.9554,1.9554,1.9554,1.9554,113400000.0
2008-09-05 02:05:00,1.9554,1.95555,1.9554,1.9554,57000000.0
2008-09-05 02:06:00,1.9554,1.9555,1.9554,1.9554,46200000.0
2008-09-05 02:07:00,1.95485,1.955,1.95485,1.95495,128300004.0
2008-09-05 02:08:00,1.95495,1.95495,1.9549,1.9549,29000000.0
2008-09-05 02:09:00,1.9549,1.9551,1.9549,1.9549,361800000.0
2008-09-05 02:10:00,1.9549,1.9552,1.9549,1.955,384200001.0
2008-09-05 02:11:00,1.955,1.955,1.955,1.955,29400000.0
2008-09-05 02:12:00,1.955,1.955,1.9549,1.9549,109400000.0
2008-09-05 02:13:00,1.955,1.955,1.955,1.955,46200000.0
2008-09-05 02:14:00,1.9545,1.955,1.9544,1.955,57500000.0
2008-09-05 02:15:00,1.9545,1.955,1.9545,1.955,32600000.0
2008-09-05 02:16:00,1.955,1.9555,1.955,1.9555,57200000.0
2008-09-05 02:17:00,1.9556,1.95575,1.95525,1.9555,112000000.0
2008-09-05 02:18:00,1.9555,1.9558,1.9555,1.9558,106600000.0
2008-09-05 02:19:00,1.9558,1.9558,1.95435,1.95435,122700000.0
2008-09-05 02:20:00,1.95475,1.9549,1.9542,1.9545,105000000.0
2008-09-05 02:21:00,1.9545,1.9551,1.95445,1.9551,244099998.0
2008-09-05 02:22:00,1.9551,1.9553,1.9548,1.9548,276000001.0
2008-09-05 02:23:00,1.9553,1.9553,1.95465,1.9548,117400000.0
2008-09-05 02:24:00,1.9548,1.9548,1.9548,1.9548,129600000.0
2008-09-05 02:25:00,1.9548,1.9548,1.9543,1.9548,63400000.0
2008-09-05 02:26:00,1.95406,1.95409,1.95311,1.95401,27400000.0
2008-09-05 02:27:00,1.9548,1.9548,1.9548,1.9548,10800000.0
2008-09-05 02:28:00,1.95428,1.95453,1.95395,1.95413,14800000.0
2008-09-05 02:29:00,1.95399,1.95429,1.95383,1.95414,29400000.0
2008-09-05 02:30:00,1.9543,1.95486,1.95385,1.95444,31800000.0
2008-09-05 02:31:00,1.95485,1.95485,1.95485,1.95485,3200000.0
2008-09-05 02:32:00,1.9548,1.955,1.9548,1.955,79800001.0
2008-09-05 02:33:00,1.95473,1.95473,1.95454,1.95454,2000000.0
2008-09-05 02:34:00,1.95454,1.95488,1.95371,1.95371,34200001.0
2008-09-05 02:35:00,1.95446,1.95475,1.95406,1.95406,7000000.0
2008-09-05 02:36:00,1.955,1.955,1.9537,1.9538,196100001.0
2008-09-05 02:37:00,1.9538,1.954,1.95355,1.9537,301200002.0
2008-09-05 02:38:00,1.9537,1.95425,1.9537,1.95425,44200001.0
2008-09-05 02:39:00,1.9544,1.9544,1.9544,1.9544,3000000.0
2008-09-05 02:40:00,1.9544,1.9544,1.9544,1.9544,9000000.0
2008-09-05 02:41:00,1.9544,1.9544,1.9544,1.9544,2000000.0
2008-09-05 02:42:00,1.9544,1.9544,1.9544,1.9544,13000000.0
2008-09-05 02:43:00,1.95372,1.9541,1.95343,1.95382,280800000.0
2008-09-05 02:44:00,1.9544,1.9544,1.9544,1.9544,8000000.0
2008-09-05 02:45:00,1.9544,1.9544,1.9544,1.9544,7000000.0
2008-09-05 02:46:00,1.9544,1.9544,1.95385,1.9541,52800000.0
2008-09-05 02:47:00,1.954,1.9542,1.95325,1.9537,119100000.0
2008-09-05 02:48:00,1.9537,1.9543,1.9537,1.9543,19200000.0
2008-09-05 02:49:00,1.9542,1.9542,1.954,1.954,19200000.0
2008-09-05 02:50:00,1.954,1.9551,1.9537,1.9549,362699999.0
2008-09-05 02:51:00,1.9549,1.95505,1.95395,1.9541,128400000.0
2008-09-05 02:52:00,1.9542,1.95465,1.9542,1.9544,50200000.0
2008-09-05 02:53:00,1.95445,1.9548,1.95445,1.9548,16000000.0
2008-09-05 02:54:00,1.95475,1.956,1.9546,1.956,141400000.0
2008-09-05 02:55:00,1.95655,1.95655,1.9555,1.9557,40600000.0
2008-09-05 02:56:00,1.9557,1.9557,1.9551,1.9557,81600000.0
2008-09-05 02:57:00,1.9557,1.9557,1.9555,1.9555,51800000.0
2008-09-05 02:58:00,1.9555,1.9555,1.9555,1.9555,96000000.0
2008-09-05 02:59:00,1.9555,1.9557,1.9555,1.9557,53000000.0
2008-09-05 03:00:00,1.9557,1.9557,1.9557,1.9557,13000000.0
2008-09-05 03:01:00,1.9557,1.9557,1.9557,1.9557,14000000.0
2008-09-05 03:02:00,1.9557,1.9557,1.9557,1.9557,7000000.0
2008-09-05 03:03:00,1.9557,1.9557,1.9557,1.9557,10100000.0
2008-09-05 03:04:00,1.9555,1.9557,1.95505,1.9554,78100000.0
2008-09-05 03:05:00,1.9554,1.9554,1.95485,1.9552,302699998.0
2008-09-05 03:06:00,1.9552,1.9552,1.9552,1.9552,421200000.0
2008-09-05 03:07:00,1.9552,1.9552,1.9549,1.9549,517999999.0
2008-09-05 03:08:00,1.9549,1.9552,1.9537,1.9552,767500001.0
2008-09-05 03:09:00,1.9552,1.9552,1.9548,1.9551,570799999.0
2008-09-05 03:10:00,1.9551,1.9551,1.9544,1.9548,538600002.0
2008-09-05 03:11:00,1.9549,1.9549,1.9535,1.9544,631600000.0
2008-09-05 03:12:00,1.9544,1.9544,1.9536,1.9536,725600000.0
2008-09-05 03:13:00,1.9544,1.9544,1.9536,1.9544,920000005.0
2008-09-05 03:14:00,1.9544,1.9544,1.9531,1.9544,1022500014.0
2008-09-05 03:15:00,1.9537,1.9544,1.9533,1.9536,557900006.0
2008-09-05 03:16:00,1.9536,1.9537,1.9534,1.9535,363500000.0
2008-09-05 03:17:00,1.9534,1.95425,1.9534,1.95425,420599999.0
2008-09-05 03:18:00,1.95415,1.9547,1.95415,1.9547,143800000.0
2008-09-05 03:19:00,1.9547,1.9548,1.9547,1.9548,166800000.0
2008-09-05 03:20:00,1.9548,1.955,1.9545,1.9545,173800000.0
2008-09-05 03:21:00,1.9545,1.9556,1.9545,1.9549,537100006.0
2008-09-05 03:22:00,1.9548,1.956,1.9547,1.9559,148600002.0
2008-09-05 03:23:00,1.9559,1.9559,1.95495,1.9552,143300004.0
2008-09-05 03:24:00,1.9552,1.9559,1.9552,1.9559,172500010.0
2008-09-05 03:25:00,1.9559,1.9559,1.9559,1.9559,1004400062.0
2008-09-05 03:26:00,1.9559,1.9559,1.95485,1.9559,164400009.0
2008-09-05 03:27:00,1.9559,1.9559,1.9559,1.9559,275400017.0
2008-09-05 03:28:00,1.9559,1.9559,1.95455,1.95455,759700042.0
2008-09-05 03:29:00,1.9547,1.9557,1.9547,1.9554,617899974.0
2008-09-05 03:30:00,1.9554,1.9559,1.9546,1.9549,551400001.0
2008-09-05 03:31:00,1.9546,1.9549,1.9546,1.9549,58000000.0
2008-09-05 03:32:00,1.9549,1.9551,1.9549,1.9551,30100000.0
2008-09-05 03:33:00,1.9551,1.9561,1.95495,1.956,321600010.0
2008-09-05 03:34:00,1.95605,1.9564,1.9559,1.956,267699998.0
2008-09-05 03:35:00,1.95605,1.9565,1.95605,1.9563,102899999.0
2008-09-05 03:36:00,1.9563,1.9563,1.9563,1.9563,81000000.0
2008-09-05 03:37:00,1.9563,1.9564,1.9563,1.9564,74400000.0
2008-09-05 03:38:00,1.9565,1.9566,1.9559,1.9562,106100000.0
2008-09-05 03:39:00,1.9562,1.9575,1.9562,1.9575,231600001.0
2008-09-05 03:40:00,1.9575,1.9576,1.9575,1.9575,456800001.0
2008-09-05 03:41:00,1.9577,1.9577,1.9571,1.9571,189700000.0
2008-09-05 03:42:00,1.9571,1.9571,1.95635,1.9565,561400000.0
2008-09-05 03:43:00,1.9565,1.9565,1.9565,1.9565,172800000.0
2008-09-05 03:44:00,1.9565,1.9572,1.9564,1.9568,225699998.0
2008-09-05 03:45:00,1.9568,1.9574,1.9555,1.9555,534000001.0
2008-09-05 03:46:00,1.9555,1.9558,1.9555,1.9555,347600001.0
2008-09-05 03:47:00,1.9555,1.9555,1.955,1.9551,461699999.0
2008-09-05 03:48:00,1.9551,1.9554,1.9533,1.9533,602699998.0
2008-09-05 03:49:00,1.9534,1.9534,1.95015,1.95025,538800003.0
2008-09-05 03:50:00,1.9504,1.9509,1.94955,1.9504,289800001.0
2008-09-05 03:51:00,1.9506,1.9506,1.9501,1.9506,224299999.0
2008-09-05 03:52:00,1.9505,1.9512,1.95,1.95,148400001.0
2008-09-05 03:53:00,1.9502,1.95085,1.9502,1.9508,188600000.0
2008-09-05 03:54:00,1.9508,1.951,1.9505,1.9506,231600000.0
2008-09-05 03:55:00,1.9506,1.9517,1.9506,1.9515,239800001.0
2008-09-05 03:56:00,1.9516,1.9516,1.9511,1.9513,197399999.0
2008-09-05 03:57:00,1.9513,1.9517,1.9513,1.95165,92200000.0
2008-09-05 03:58:00,1.9518,1.9518,1.9513,1.9514,209999998.0
2008-09-05 03:59:00,1.9514,1.9518,1.9513,1.9516,74600000.0
2008-09-05 04:00:00,1.9515,1.9515,1.9514,1.9515,68700000.0
2008-09-05 04:01:00,1.9515,1.9515,1.95065,1.95105,80900000.0
2008-09-05 04:02:00,1.9512,1.95175,1.9511,1.9517,176499999.0
2008-09-05 04:03:00,1.95175,1.9519,1.9515,1.9515,190199999.0
2008-09-05 04:04:00,1.9515,1.9519,1.9512,1.9512,159500001.0
2008-09-05 04:05:00,1.9512,1.9519,1.9511,1.9516,292000000.0
2008-09-05 04:06:00,1.9515,1.9517,1.95135,1.9514,316000001.0
2008-09-05 04:07:00,1.9514,1.9517,1.9512,1.9516,105400000.0
2008-09-05 04:08:00,1.9517,1.952,1.9515,1.952,127500001.0
2008-09-05 04:09:00,1.9522,1.9523,1.9521,1.95215,64300000.0
2008-09-05 04:10:00,1.9522,1.95315,1.9521,1.95315,45200000.0
2008-09-05 04:11:00,1.95276,1.95276,1.95112,1.95262,47600000.0
2008-09-05 04:12:00,1.9532,1.9532,1.9532,1.9532,1000000.0
2008-09-05 04:13:00,1.9532,1.9532,1.9532,1.9532,5000000.0
2008-09-05 04:14:00,1.95253,1.95268,1.95231,1.95247,28000000.0
2008-09-05 04:15:00,1.9532,1.9532,1.9532,1.9532,1000000.0
2008-09-05 04:16:00,1.95265,1.95281,1.95184,1.95204,13700000.0
2008-09-05 04:17:00,1.9532,1.9532,1.9532,1.9532,5000000.0
2008-09-05 04:18:00,1.9532,1.9532,1.952,1.9522,87000000.0
2008-09-05 04:19:00,1.9522,1.9523,1.9521,1.9521,59200000.0
2008-09-05 04:20:00,1.9521,1.9528,1.9521,1.95275,53600000.0
2008-09-05 04:21:00,1.95285,1.9529,1.9527,1.95275,95400000.0
2008-09-05 04:22:00,1.9527,1.953,1.9527,1.953,121799999.0
2008-09-05 04:23:00,1.9529,1.9531,1.9529,1.953,53399999.0
2008-09-05 04:24:00,1.953,1.9534,1.9529,1.9534,141899999.0
2008-09-05 04:25:00,1.9534,1.95415,1.9534,1.954,96300001.0
2008-09-05 04:26:00,1.954,1.954,1.954,1.954,13000000.0
2008-09-05 04:27:00,1.954,1.9541,1.95275,1.9531,107400000.0
2008-09-05 04:28:00,1.95315,1.95345,1.95315,1.9533,60400001.0
2008-09-05 04:29:00,1.9533,1.95335,1.953,1.9531,117000003.0
2008-09-05 04:30:00,1.9531,1.9535,1.9528,1.9535,53100000.0
2008-09-05 04:31:00,1.9534,1.9534,1.953,1.953,91100002.0
2008-09-05 04:32:00,1.953,1.953,1.95165,1.952,81000000.0
2008-09-05 04:33:00,1.95145,1.9525,1.95145,1.9524,336500004.0
2008-09-05 04:34:00,1.9524,1.953,1.9524,1.9529,98800001.0
2008-09-05 04:35:00,1.9529,1.9531,1.9527,1.95305,312900004.0
2008-09-05 04:36:00,1.9531,1.9534,1.9531,1.9533,103600000.0
2008-09-05 04:37:00,1.9533,1.9539,1.9533,1.9536,228600001.0
2008-09-05 04:38:00,1.9536,1.9536,1.9536,1.9536,140400000.0
2008-09-05 04:39:00,1.9536,1.9537,1.9536,1.9537,42900000.0
2008-09-05 04:40:00,1.9536,1.95385,1.95315,1.95375,190899999.0
2008-09-05 04:41:00,1.954,1.9541,1.9538,1.9538,47500000.0
2008-09-05 04:42:00,1.954,1.954,1.95305,1.95305,12600000.0
2008-09-05 04:43:00,1.9532,1.9532,1.9532,1.9532,27300000.0
2008-09-05 04:44:00,1.9532,1.9538,1.9532,1.95345,163800000.0
2008-09-05 04:45:00,1.9536,1.9538,1.95315,1.9534,27300000.0
2008-09-05 04:46:00,1.9534,1.9534,1.9533,1.9533,56700000.0
2008-09-05 04:47:00,1.9534,1.95345,1.9532,1.9532,71100000.0
2008-09-05 04:48:00,1.9532,1.9532,1.9532,1.9532,4200000.0
2008-09-05 04:49:00,1.9532,1.9534,1.953,1.9533,378400002.0
2008-09-05 04:50:00,1.9533,1.9534,1.9532,1.9533,383999998.0
2008-09-05 04:51:00,1.9532,1.9534,1.95295,1.9531,479700002.0
2008-09-05 04:52:00,1.953,1.9533,1.953,1.9532,222800001.0
2008-09-05 04:53:00,1.9532,1.9532,1.953,1.9531,146700000.0
2008-09-05 04:54:00,1.9532,1.9532,1.9528,1.9529,244300003.0
2008-09-05 04:55:00,1.9529,1.953,1.9526,1.9527,166100000.0
2008-09-05 04:56:00,1.9527,1.9528,1.9527,1.9527,33200000.0
2008-09-05 04:57:00,1.9527,1.9527,1.9526,1.9527,248100004.0
2008-09-05 04:58:00,1.9529,1.9529,1.9525,1.9527,113400000.0
2008-09-05 04:59:00,1.9527,1.9529,1.9525,1.9527,189800000.0
2008-09-05 05:00:00,1.9526,1.9526,1.9514,1.9519,183700000.0
2008-09-05 05:01:00,1.9519,1.9519,1.95135,1.9515,84000000.0
2008-09-05 05:02:00,1.9515,1.9515,1.9504,1.9506,173600000.0
2008-09-05 05:03:00,1.9506,1.9516,1.9506,1.9514,98500000.0
2008-09-05 05:04:00,1.9516,1.9516,1.9508,1.9509,192500001.0
2008-09-05 05:05:00,1.9509,1.9513,1.9508,1.9513,249099999.0
2008-09-05 05:06:00,1.9514,1.9514,1.9514,1.9514,10600000.0
2008-09-05 05:07:00,1.9514,1.9518,1.9514,1.9518,69600002.0
2008-09-05 05:08:00,1.9516,1.9523,1.9516,1.9523,209400001.0
2008-09-05 05:09:00,1.9522,1.9524,1.9521,1.9523,72900000.0
2008-09-05 05:10:00,1.9522,1.9527,1.9521,1.9527,245400002.0
2008-09-05 05:11:00,1.9527,1.953,1.9526,1.9528,138900000.0
2008-09-05 05:12:00,1.953,1.953,1.9527,1.953,156900000.0
2008-09-05 05:13:00,1.953,1.953,1.95235,1.9528,62800000.0
2008-09-05 05:14:00,1.9529,1.9529,1.9521,1.9521,358600005.0
2008-09-05 05:15:00,1.9521,1.9521,1.9521,1.9521,129600000.0
2008-09-05 05:16:00,1.9521,1.9521,1.9521,1.9521,194400000.0
2008-09-05 05:17:00,1.9521,1.9521,1.9521,1.9521,21600000.0
2008-09-05 05:18:00,1.9517,1.9521,1.9507,1.95095,210400000.0
2008-09-05 05:19:00,1.95105,1.9515,1.951,1.9511,279300002.0
2008-09-05 05:20:00,1.9511,1.95195,1.9511,1.9515,308000005.0
2008-09-05 05:21:00,1.9516,1.9523,1.9516,1.95215,114600000.0
2008-09-05 05:22:00,1.95215,1.95215,1.95165,1.9519,100000000.0
2008-09-05 05:23:00,1.9519,1.9519,1.9519,1.9519,54000000.0
2008-09-05 05:24:00,1.9519,1.9519,1.9519,1.9519,21600000.0
2008-09-05 05:25:00,1.9519,1.9519,1.9519,1.9519,21600000.0
2008-09-05 05:26:00,1.9519,1.9519,1.95105,1.9513,208400000.0
2008-09-05 05:27:00,1.95135,1.95175,1.9512,1.9517,63900000.0
2008-09-05 05:28:00,1.95183,1.95183,1.95119,1.95161,10800000.0
2008-09-05 05:29:00,1.9516,1.9517,1.9511,1.9512,93300000.0
2008-09-05 05:30:00,1.9514,1.9517,1.9514,1.9516,11700000.0
2008-09-05 05:31:00,1.9517,1.9518,1.9516,1.9516,49500000.0
2008-09-05 05:32:00,1.9516,1.9519,1.9516,1.9519,77500002.0
2008-09-05 05:33:00,1.9519,1.9526,1.9519,1.95255,109400002.0
2008-09-05 05:34:00,1.9526,1.95265,1.9523,1.9524,57700000.0
2008-09-05 05:35:00,1.9523,1.9524,1.9523,1.9524,47300000.0
2008-09-05 05:36:00,1.9523,1.9527,1.95225,1.9527,76900000.0
2008-09-05 05:37:00,1.9526,1.9527,1.9526,1.9527,4200000.0
2008-09-05 05:38:00,1.9529,1.953,1.9528,1.9529,14700000.0
2008-09-05 05:39:00,1.9528,1.9529,1.9526,1.9528,31500000.0
2008-09-05 05:40:00,1.9524,1.9524,1.9524,1.9524,5100000.0
2008-09-05 05:41:00,1.9524,1.9524,1.9524,1.9524,18000000.0
2008-09-05 05:42:00,1.95155,1.95206,1.95136,1.95162,18800000.0
2008-09-05 05:43:00,1.95227,1.95238,1.95158,1.95158,7000000.0
2008-09-05 05:44:00,1.9524,1.9524,1.9509,1.9516,90900002.0
2008-09-05 05:45:00,1.95165,1.9519,1.95165,1.9519,16100000.0
2008-09-05 05:46:00,1.9519,1.95225,1.9519,1.95225,51300000.0
2008-09-05 05:47:00,1.952,1.95235,1.9516,1.9516,163300001.0
2008-09-05 05:48:00,1.9517,1.9518,1.9515,1.9517,152100000.0
2008-09-05 05:49:00,1.9513,1.9519,1.9513,1.9518,50400000.0
2008-09-05 05:50:00,1.9518,1.9519,1.9517,1.9519,74700001.0
2008-09-05 05:51:00,1.9519,1.9521,1.9518,1.9518,58600000.0
2008-09-05 05:52:00,1.9518,1.9523,1.9518,1.952,153500001.0
2008-09-05 05:53:00,1.952,1.9523,1.952,1.95225,296200000.0
2008-09-05 05:54:00,1.9521,1.95225,1.95185,1.9519,192800000.0
2008-09-05 05:55:00,1.9519,1.9519,1.9519,1.9519,108000000.0
2008-09-05 05:56:00,1.9519,1.9521,1.9519,1.9521,25800000.0
2008-09-05 05:57:00,1.95175,1.95201,1.95123,1.9517,44500000.0
2008-09-05 05:58:00,1.9519,1.9519,1.9519,1.9519,10800000.0
2008-09-05 05:59:00,1.9519,1.9519,1.9517,1.9517,10500000.0
2008-09-05 06:00:00,1.9517,1.9518,1.9516,1.9516,14700000.0
2008-09-05 06:01:00,1.9518,1.952,1.9516,1.9518,51900000.0
2008-09-05 06:02:00,1.952,1.9521,1.9519,1.9519,36000000.0
2008-09-05 06:03:00,1.9518,1.9521,1.9514,1.9517,57000000.0
2008-09-05 06:04:00,1.9517,1.9518,1.9515,1.9517,81500000.0
2008-09-05 06:05:00,1.9517,1.9518,1.9517,1.9518,50400000.0
2008-09-05 06:06:00,1.9517,1.9517,1.9515,1.9515,21000000.0
2008-09-05 06:07:00,1.9515,1.9519,1.9515,1.9519,13800000.0
2008-09-05 06:08:00,1.9521,1.9521,1.9519,1.9519,19200000.0
2008-09-05 06:09:00,1.9519,1.952,1.9519,1.952,15000000.0
2008-09-05 06:10:00,1.95205,1.95205,1.95195,1.952,10600000.0
2008-09-05 06:11:00,1.95205,1.9528,1.95205,1.95225,450400007.0
2008-09-05 06:12:00,1.9522,1.9522,1.9522,1.9522,254800000.0
2008-09-05 06:13:00,1.9522,1.9522,1.9522,1.9522,86400000.0
2008-09-05 06:14:00,1.9522,1.9522,1.9522,1.9522,172800000.0
2008-09-05 06:15:00,1.9522,1.9522,1.9522,1.9522,226800000.0
2008-09-05 06:16:00,1.9522,1.9522,1.9522,1.9522,86400000.0
2008-09-05 06:17:00,1.9522,1.9522,1.9522,1.9522,205200000.0
2008-09-05 06:18:00,1.9522,1.9522,1.9522,1.9522,194400000.0
2008-09-05 06:19:00,1.9522,1.9522,1.9522,1.9522,194400000.0
2008-09-05 06:20:00,1.9522,1.9522,1.9522,1.9522,118800000.0
2008-09-05 06:21:00,1.9522,1.9522,1.95165,1.95165,474799998.0
2008-09-05 06:22:00,1.95205,1.9522,1.95165,1.9521,196300001.0
2008-09-05 06:23:00,1.952,1.9521,1.952,1.9521,119200002.0
2008-09-05 06:24:00,1.9521,1.9521,1.9509,1.9515,359500007.0
2008-09-05 06:25:00,1.9514,1.9515,1.9514,1.9514,10500000.0
2008-09-05 06:26:00,1.9515,1.9515,1.95095,1.9512,66100000.0
2008-09-05 06:27:00,1.95145,1.9517,1.95135,1.9516,10500000.0
2008-09-05 06:28:00,1.9517,1.9517,1.9515,1.9517,25200000.0
2008-09-05 06:29:00,1.9517,1.9517,1.9507,1.9507,116100000.0
2008-09-05 06:30:00,1.9507,1.9507,1.9506,1.9506,146400000.0
2008-09-05 06:31:00,1.9506,1.9506,1.9503,1.9504,59400000.0
2008-09-05 06:32:00,1.9505,1.9508,1.9501,1.9507,58800000.0
2008-09-05 06:33:00,1.9505,1.9507,1.9505,1.9506,46200000.0
2008-09-05 06:34:00,1.9505,1.9506,1.9505,1.9505,54900000.0
2008-09-05 06:35:00,1.9506,1.9507,1.9505,1.9507,49900000.0
2008-09-05 06:36:00,1.9508,1.9509,1.9506,1.9508,30400000.0
2008-09-05 06:37:00,1.9508,1.9508,1.9503,1.9507,35700000.0
2008-09-05 06:38:00,1.9503,1.9508,1.9501,1.9503,84000000.0
2008-09-05 06:39:00,1.9503,1.9506,1.9503,1.9505,34800000.0
2008-09-05 06:40:00,1.9505,1.951,1.9505,1.9506,94200001.0
2008-09-05 06:41:00,1.9507,1.9507,1.9506,1.9506,6400000.0
2008-09-05 06:42:00,1.95075,1.9508,1.9506,1.9506,18100000.0
2008-09-05 06:43:00,1.95065,1.9514,1.95065,1.9514,235400002.0
2008-09-05 06:44:00,1.9511,1.9518,1.9511,1.9518,56600000.0
2008-09-05 06:45:00,1.9518,1.9518,1.9518,1.9518,11000000.0
2008-09-05 06:46:00,1.9518,1.9518,1.95075,1.9509,198000006.0
2008-09-05 06:47:00,1.9509,1.9509,1.9497,1.9509,776600041.0
2008-09-05 06:48:00,1.9509,1.9509,1.9499,1.9501,262700006.0
2008-09-05 06:49:00,1.9501,1.9509,1.9501,1.9509,150800008.0
2008-09-05 06:50:00,1.9509,1.9509,1.9509,1.9509,97200006.0
2008-09-05 06:51:00,1.9509,1.9509,1.9509,1.9509,64800004.0
2008-09-05 06:52:00,1.9509,1.9509,1.9509,1.9509,275400017.0
2008-09-05 06:53:00,1.9509,1.9509,1.9507,1.9507,361400022.0
2008-09-05 06:54:00,1.9507,1.9507,1.9505,1.9505,165800000.0
2008-09-05 06:55:00,1.9505,1.9505,1.9505,1.9505,140400000.0
2008-09-05 06:56:00,1.9505,1.9507,1.9505,1.9507,59400000.0
2008-09-05 06:57:00,1.9507,1.951,1.9507,1.951,59400002.0
2008-09-05 06:58:00,1.951,1.951,1.9509,1.951,28200000.0
2008-09-05 06:59:00,1.9503,1.95086,1.95015,1.95075,11800000.0
2008-09-05 07:00:00,1.95062,1.95084,1.9501,1.95037,138000000.0
2008-09-05 07:01:00,1.95064,1.95099,1.94995,1.95066,50500000.0
2008-09-05 07:02:00,1.951,1.951,1.9506,1.9508,112500000.0
2008-09-05 07:03:00,1.9508,1.95085,1.9501,1.9503,505100000.0
2008-09-05 07:04:00,1.9503,1.9503,1.9501,1.9502,644900011.0
2008-09-05 07:05:00,1.9502,1.9505,1.9501,1.9505,445200000.0
2008-09-05 07:06:00,1.9505,1.9505,1.9503,1.9504,145200000.0
2008-09-05 07:07:00,1.9504,1.95065,1.95,1.95055,361300000.0
2008-09-05 07:08:00,1.9505,1.9511,1.95025,1.951,269900000.0
2008-09-05 07:09:00,1.951,1.9513,1.95075,1.95115,113000000.0
2008-09-05 07:10:00,1.95125,1.95125,1.9508,1.9508,857900012.0
2008-09-05 07:11:00,1.9505,1.9508,1.95,1.9505,732000002.0
2008-09-05 07:12:00,1.9503,1.95115,1.9503,1.9507,732000002.0
2008-09-05 07:13:00,1.9507,1.95215,1.95055,1.95095,593500000.0
2008-09-05 07:14:00,1.951,1.9518,1.95095,1.9516,335200000.0
2008-09-05 07:15:00,1.9516,1.9521,1.9515,1.95205,330199999.0
2008-09-05 07:16:00,1.95205,1.95245,1.95205,1.9523,75200000.0
2008-09-05 07:17:00,1.952,1.9523,1.9517,1.9517,294400000.0
2008-09-05 07:18:00,1.9517,1.95195,1.9515,1.9515,430100000.0
2008-09-05 07:19:00,1.9515,1.9515,1.9515,1.9515,785000000.0
2008-09-05 07:20:00,1.9515,1.9516,1.9515,1.9515,620500000.0
2008-09-05 07:21:00,1.9515,1.9519,1.9505,1.951,410300000.0
2008-09-05 07:22:00,1.95095,1.9515,1.9502,1.9515,277100000.0
2008-09-05 07:23:00,1.95165,1.95175,1.9511,1.9511,443600000.0
2008-09-05 07:24:00,1.9511,1.95125,1.9506,1.9507,480900000.0
2008-09-05 07:25:00,1.9507,1.9509,1.9507,1.95075,176500000.0
2008-09-05 07:26:00,1.9508,1.951,1.9502,1.9502,268899999.0
2008-09-05 07:27:00,1.9502,1.9503,1.9501,1.9502,73300000.0
2008-09-05 07:28:00,1.9502,1.9504,1.9501,1.95025,263500000.0
2008-09-05 07:29:00,1.9503,1.9503,1.9501,1.9501,58000000.0
2008-09-05 07:30:00,1.9501,1.9503,1.9501,1.95015,171100000.0
2008-09-05 07:31:00,1.95015,1.95025,1.9501,1.9501,250899999.0
2008-09-05 07:32:00,1.9501,1.9505,1.9501,1.9505,176499998.0
2008-09-05 07:33:00,1.9505,1.9505,1.9499,1.9501,332800000.0
2008-09-05 07:34:00,1.9501,1.9505,1.94995,1.9505,287200000.0
2008-09-05 07:35:00,1.9505,1.9505,1.9502,1.9505,386600000.0
2008-09-05 07:36:00,1.9505,1.9505,1.9502,1.9505,496300000.0
2008-09-05 07:37:00,1.9505,1.9505,1.9505,1.9505,259200000.0
2008-09-05 07:38:00,1.9505,1.9505,1.94995,1.9501,155600000.0
2008-09-05 07:39:00,1.9501,1.9501,1.9501,1.9501,87800000.0
2008-09-05 07:40:00,1.9501,1.95035,1.9501,1.9503,57000000.0
2008-09-05 07:41:00,1.9503,1.95035,1.95,1.9503,46200000.0
2008-09-05 07:42:00,1.9503,1.95135,1.9503,1.9506,306400000.0
2008-09-05 07:43:00,1.95055,1.9512,1.9504,1.9512,173300000.0
2008-09-05 07:44:00,1.9513,1.95135,1.95095,1.95105,119700000.0
2008-09-05 07:45:00,1.9511,1.9516,1.95105,1.95125,180700000.0
2008-09-05 07:46:00,1.9513,1.9513,1.95075,1.95095,227900000.0
2008-09-05 07:47:00,1.95085,1.95155,1.95035,1.951,325000000.0
2008-09-05 07:48:00,1.951,1.951,1.951,1.951,221400000.0
2008-09-05 07:49:00,1.951,1.951,1.951,1.951,183600000.0
2008-09-05 07:50:00,1.951,1.951,1.9497,1.9498,330200003.0
2008-09-05 07:51:00,1.9498,1.95,1.9496,1.9498,181299999.0
2008-09-05 07:52:00,1.9498,1.9503,1.9498,1.9502,248499999.0
2008-09-05 07:53:00,1.9502,1.9502,1.9502,1.9502,12000000.0
2008-09-05 07:54:00,1.9502,1.9506,1.9502,1.9504,23900000.0
2008-09-05 07:55:00,1.9504,1.951,1.9504,1.9507,167000000.0
2008-09-05 07:56:00,1.9507,1.951,1.95055,1.9508,188700000.0
2008-09-05 07:57:00,1.9509,1.9512,1.9507,1.9511,215100003.0
2008-09-05 07:58:00,1.9512,1.9513,1.951,1.9512,158800003.0
2008-09-05 07:59:00,1.9512,1.9512,1.951,1.951,155299999.0
2008-09-05 08:00:00,1.9511,1.95245,1.9511,1.9524,304399999.0
2008-09-05 08:01:00,1.9525,1.95275,1.9515,1.9515,341700000.0
2008-09-05 08:02:00,1.9515,1.95195,1.9514,1.95145,448800015.0
2008-09-05 08:03:00,1.95145,1.9518,1.9507,1.9509,203000000.0
2008-09-05 08:04:00,1.95095,1.95105,1.9504,1.9507,295500000.0
2008-09-05 08:05:00,1.9507,1.9512,1.9506,1.95095,271400000.0
2008-09-05 08:06:00,1.95105,1.9517,1.9508,1.9517,169700000.0
2008-09-05 08:07:00,1.95175,1.95265,1.95175,1.9524,149200000.0
2008-09-05 08:08:00,1.9524,1.95245,1.9519,1.952,171800000.0
2008-09-05 08:09:00,1.952,1.952,1.9518,1.952,104100000.0
2008-09-05 08:10:00,1.952,1.95235,1.9514,1.95235,118500000.0
2008-09-05 08:11:00,1.9523,1.9523,1.952,1.9521,1065900043.0
2008-09-05 08:12:00,1.95215,1.95335,1.9521,1.95335,322300000.0
2008-09-05 08:13:00,1.9533,1.9533,1.9527,1.95295,413400000.0
2008-09-05 08:14:00,1.95295,1.9533,1.9526,1.9529,421900001.0
2008-09-05 08:15:00,1.9529,1.9539,1.9528,1.9538,454200000.0
2008-09-05 08:16:00,1.95385,1.955,1.95355,1.95475,445700000.0
2008-09-05 08:17:00,1.95485,1.9555,1.95455,1.9548,392800000.0
2008-09-05 08:18:00,1.9548,1.955,1.9537,1.95415,507800000.0
2008-09-05 08:19:00,1.9542,1.955,1.9542,1.9546,235200000.0
2008-09-05 08:20:00,1.9545,1.955,1.9545,1.9548,389699998.0
2008-09-05 08:21:00,1.95485,1.9551,1.9543,1.9543,272199999.0
2008-09-05 08:22:00,1.9543,1.95505,1.9543,1.9549,186500000.0
2008-09-05 08:23:00,1.9548,1.95495,1.9541,1.9542,376000000.0
2008-09-05 08:24:00,1.9541,1.95515,1.9541,1.95505,216900000.0
2008-09-05 08:25:00,1.95505,1.95525,1.9545,1.95495,236000000.0
2008-09-05 08:26:00,1.95495,1.95525,1.95425,1.95515,267800000.0
2008-09-05 08:27:00,1.95515,1.95545,1.9547,1.9549,394400000.0
2008-09-05 08:28:00,1.9549,1.9549,1.9546,1.9549,266200000.0
2008-09-05 08:29:00,1.9546,1.9553,1.9545,1.9551,204600000.0
2008-09-05 08:30:00,1.9552,1.9556,1.9551,1.9552,270900000.0
2008-09-05 08:31:00,1.9552,1.9552,1.9546,1.9546,282000006.0
2008-09-05 08:32:00,1.9551,1.9551,1.95445,1.9546,104200000.0
2008-09-05 08:33:00,1.9546,1.9548,1.9544,1.9546,118200000.0
2008-09-05 08:34:00,1.95455,1.95565,1.95455,1.95555,202700000.0
2008-09-05 08:35:00,1.95555,1.9564,1.9555,1.9564,329800000.0
2008-09-05 08:36:00,1.956,1.9564,1.95585,1.956,647200023.0
2008-09-05 08:37:00,1.9559,1.95615,1.9559,1.956,144800001.0
2008-09-05 08:38:00,1.956,1.956,1.9555,1.95565,165500000.0
2008-09-05 08:39:00,1.95575,1.95615,1.9555,1.956,339700000.0
2008-09-05 08:40:00,1.956,1.9568,1.9559,1.95665,291100000.0
2008-09-05 08:41:00,1.9565,1.9566,1.9552,1.95605,368900000.0
2008-09-05 08:42:00,1.956,1.95645,1.95565,1.9564,196100000.0
2008-09-05 08:43:00,1.9564,1.95705,1.95625,1.95675,270400000.0
2008-09-05 08:44:00,1.9568,1.9568,1.95535,1.9557,306200000.0
2008-09-05 08:45:00,1.95575,1.95615,1.9551,1.95595,372600000.0
2008-09-05 08:46:00,1.95585,1.95625,1.95585,1.9562,122700000.0
2008-09-05 08:47:00,1.95625,1.95655,1.9559,1.9565,70400000.0
2008-09-05 08:48:00,1.9565,1.9565,1.9558,1.9563,174000000.0
2008-09-05 08:49:00,1.95615,1.9586,1.95615,1.9577,474700001.0
2008-09-05 08:50:00,1.9579,1.9579,1.9563,1.9571,716800002.0
2008-09-05 08:51:00,1.9565,1.9568,1.9562,1.95635,306100000.0
2008-09-05 08:52:00,1.9565,1.9566,1.95575,1.95625,280800000.0
2008-09-05 08:53:00,1.95625,1.95625,1.9561,1.9562,54800000.0
2008-09-05 08:54:00,1.9562,1.9562,1.95595,1.95605,89100000.0
2008-09-05 08:55:00,1.9561,1.9564,1.956,1.9563,407200000.0
2008-09-05 08:56:00,1.9563,1.9565,1.9562,1.9565,193500000.0
2008-09-05 08:57:00,1.9564,1.9566,1.9554,1.9561,289700001.0
2008-09-05 08:58:00,1.9561,1.9564,1.9556,1.95625,233100000.0
2008-09-05 08:59:00,1.9563,1.9566,1.9551,1.9553,466300000.0
2008-09-05 09:00:00,1.9553,1.95585,1.955,1.9558,143700000.0
2008-09-05 09:01:00,1.9558,1.9561,1.9547,1.9559,403500000.0
2008-09-05 09:02:00,1.9559,1.9568,1.9557,1.9565,472900000.0
2008-09-05 09:03:00,1.95645,1.9579,1.9563,1.95685,587500000.0
2008-09-05 09:04:00,1.95685,1.9572,1.95635,1.9565,314200000.0
2008-09-05 09:05:00,1.9566,1.9571,1.956,1.95635,556700000.0
2008-09-05 09:06:00,1.9563,1.9578,1.9563,1.95745,244000000.0
2008-09-05 09:07:00,1.9576,1.9576,1.9564,1.9571,369000002.0
2008-09-05 09:08:00,1.95705,1.95725,1.9563,1.95665,340900000.0
2008-09-05 09:09:00,1.9567,1.9573,1.95665,1.9573,175100000.0
2008-09-05 09:10:00,1.9573,1.9574,1.957,1.9573,112300000.0
2008-09-05 09:11:00,1.9573,1.9576,1.9571,1.9571,266399999.0
2008-09-05 09:12:00,1.95715,1.95735,1.95655,1.9568,263300000.0
2008-09-05 09:13:00,1.9573,1.9573,1.9561,1.95685,453500000.0
2008-09-05 09:14:00,1.9569,1.9584,1.9569,1.9583,334500000.0
2008-09-05 09:15:00,1.95825,1.9583,1.95745,1.9578,265200000.0
2008-09-05 09:16:00,1.9577,1.9579,1.9574,1.9575,341800000.0
2008-09-05 09:17:00,1.9576,1.9579,1.95745,1.9578,280600000.0
2008-09-05 09:18:00,1.9578,1.958,1.9577,1.9579,129800000.0
2008-09-05 09:19:00,1.9579,1.9581,1.95725,1.9581,124900000.0
2008-09-05 09:20:00,1.9581,1.9581,1.95705,1.9574,148700000.0
2008-09-05 09:21:00,1.95745,1.9583,1.95715,1.9582,415099999.0
2008-09-05 09:22:00,1.95825,1.9595,1.95825,1.9593,382600002.0
2008-09-05 09:23:00,1.9592,1.9595,1.9584,1.9588,246100000.0
2008-09-05 09:24:00,1.9587,1.95905,1.95855,1.9586,261700000.0
2008-09-05 09:25:00,1.95865,1.95895,1.9586,1.95885,323900000.0
2008-09-05 09:26:00,1.9589,1.959,1.95855,1.95875,207000000.0
2008-09-05 09:27:00,1.9588,1.959,1.9583,1.95835,359100000.0
2008-09-05 09:28:00,1.95835,1.95855,1.95795,1.95795,250000000.0
2008-09-05 09:29:00,1.9579,1.9583,1.95785,1.9581,195800000.0
2008-09-05 09:30:00,1.9581,1.9581,1.9581,1.9581,33000000.0
2008-09-05 09:31:00,1.9581,1.9581,1.95725,1.9577,325699999.0
2008-09-05 09:32:00,1.95785,1.9586,1.95745,1.9586,348300000.0
2008-09-05 09:33:00,1.95855,1.95945,1.9582,1.95935,174900000.0
2008-09-05 09:34:00,1.95945,1.95985,1.95895,1.95965,396300000.0
2008-09-05 09:35:00,1.95965,1.9599,1.9593,1.95975,258600000.0
2008-09-05 09:36:00,1.95965,1.9606,1.95965,1.9605,309600000.0
2008-09-05 09:37:00,1.96055,1.96085,1.96035,1.96065,229900000.0
2008-09-05 09:38:00,1.9607,1.9613,1.9605,1.96125,184200000.0
2008-09-05 09:39:00,1.96115,1.9615,1.961,1.9614,241500000.0
2008-09-05 09:40:00,1.96145,1.9621,1.96125,1.96125,470700000.0
2008-09-05 09:41:00,1.96145,1.9621,1.96135,1.9621,401600000.0
2008-09-05 09:42:00,1.9621,1.9621,1.9605,1.9605,422200000.0
2008-09-05 09:43:00,1.9605,1.9605,1.96,1.9604,765200000.0
2008-09-05 09:44:00,1.96035,1.9605,1.95945,1.9601,426700002.0
2008-09-05 09:45:00,1.9601,1.9602,1.96,1.9602,69200001.0
2008-09-05 09:46:00,1.9602,1.9602,1.9595,1.9597,246400000.0
2008-09-05 09:47:00,1.9597,1.96005,1.9596,1.95995,106700000.0
2008-09-05 09:48:00,1.9599,1.9601,1.9599,1.9601,7500000.0
2008-09-05 09:49:00,1.9601,1.9601,1.9592,1.9595,145400000.0
2008-09-05 09:50:00,1.9595,1.9595,1.95875,1.959,373000000.0
2008-09-05 09:51:00,1.9591,1.9591,1.9582,1.9587,519800000.0
2008-09-05 09:52:00,1.9586,1.9587,1.9581,1.9582,264700000.0
2008-09-05 09:53:00,1.9582,1.95875,1.9582,1.9586,402900000.0
2008-09-05 09:54:00,1.9586,1.9592,1.9586,1.9591,311200000.0
2008-09-05 09:55:00,1.9591,1.9596,1.9585,1.9589,369900001.0
2008-09-05 09:56:00,1.95895,1.95945,1.9589,1.9593,340999999.0
2008-09-05 09:57:00,1.9594,1.9599,1.9593,1.9598,211700000.0
2008-09-05 09:58:00,1.95975,1.961,1.95915,1.9608,478100002.0
2008-09-05 09:59:00,1.961,1.961,1.96025,1.9609,490799999.0
2008-09-05 10:00:00,1.9608,1.9619,1.9608,1.9612,365000002.0
2008-09-05 10:01:00,1.9612,1.9622,1.9612,1.9616,246000000.0
2008-09-05 10:02:00,1.96145,1.9621,1.9614,1.9621,315500000.0
2008-09-05 10:03:00,1.9621,1.9627,1.9621,1.9627,318900000.0
2008-09-05 10:04:00,1.9627,1.9632,1.96245,1.9632,503400001.0
2008-09-05 10:05:00,1.9632,1.9634,1.96255,1.9627,347200001.0
2008-09-05 10:06:00,1.9627,1.9634,1.9624,1.96285,573400000.0
2008-09-05 10:07:00,1.963,1.9638,1.9629,1.9632,445900000.0
2008-09-05 10:08:00,1.9633,1.9642,1.9632,1.96415,215800000.0
2008-09-05 10:09:00,1.9642,1.96435,1.9637,1.964,313200000.0
2008-09-05 10:10:00,1.964,1.964,1.9633,1.964,117500000.0
2008-09-05 10:11:00,1.964,1.96465,1.9636,1.9645,199100000.0
2008-09-05 10:12:00,1.9646,1.9646,1.9637,1.9637,372000000.0
2008-09-05 10:13:00,1.9643,1.9643,1.9634,1.9638,279500000.0
2008-09-05 10:14:00,1.9638,1.96415,1.9635,1.9641,419500000.0
2008-09-05 10:15:00,1.9641,1.96415,1.96365,1.9639,464500006.0
2008-09-05 10:16:00,1.9639,1.9639,1.96315,1.9634,183600000.0
2008-09-05 10:17:00,1.9635,1.9635,1.96245,1.9627,383400000.0
2008-09-05 10:18:00,1.9628,1.9628,1.9615,1.9616,352500000.0
2008-09-05 10:19:00,1.96165,1.9622,1.9613,1.96215,414100003.0
2008-09-05 10:20:00,1.9622,1.9628,1.962,1.9624,461400000.0
2008-09-05 10:21:00,1.96245,1.963,1.9624,1.963,390400000.0
2008-09-05 10:22:00,1.963,1.9631,1.9627,1.9628,419000000.0
2008-09-05 10:23:00,1.9628,1.9634,1.9628,1.9632,466000000.0
2008-09-05 10:24:00,1.9632,1.9638,1.9632,1.9638,132600000.0
2008-09-05 10:25:00,1.9638,1.9638,1.96255,1.9627,362600000.0
2008-09-05 10:26:00,1.9627,1.96365,1.9621,1.96355,368200000.0
2008-09-05 10:27:00,1.9635,1.964,1.96245,1.9627,644900000.0
2008-09-05 10:28:00,1.9627,1.96305,1.96245,1.9626,427700000.0
2008-09-05 10:29:00,1.9626,1.963,1.9623,1.9628,408900000.0
2008-09-05 10:30:00,1.96285,1.9633,1.96255,1.96305,372900000.0
2008-09-05 10:31:00,1.96305,1.9647,1.96305,1.9642,499000000.0
2008-09-05 10:32:00,1.9642,1.96515,1.9633,1.96355,563800002.0
2008-09-05 10:33:00,1.9637,1.9642,1.9636,1.9639,505800000.0
2008-09-05 10:34:00,1.9642,1.9646,1.96335,1.9642,721399999.0
2008-09-05 10:35:00,1.9642,1.96455,1.96395,1.9642,552100000.0
2008-09-05 10:36:00,1.9637,1.9644,1.96305,1.9642,668200000.0
2008-09-05 10:37:00,1.9642,1.9643,1.9636,1.9637,509000000.0
2008-09-05 10:38:00,1.9637,1.96505,1.9633,1.965,458400000.0
2008-09-05 10:39:00,1.9651,1.9658,1.9648,1.9654,386500000.0
2008-09-05 10:40:00,1.9656,1.9659,1.965,1.96505,317600000.0
2008-09-05 10:41:00,1.9652,1.96555,1.9649,1.9651,413900000.0
2008-09-05 10:42:00,1.96515,1.9656,1.9651,1.9656,391000001.0
2008-09-05 10:43:00,1.9656,1.9663,1.96525,1.9662,631100006.0
2008-09-05 10:44:00,1.9662,1.9662,1.9659,1.96615,702400004.0
2008-09-05 10:45:00,1.96625,1.9664,1.9656,1.9657,582800000.0
2008-09-05 10:46:00,1.9656,1.96575,1.9655,1.9655,489600000.0
2008-09-05 10:47:00,1.9655,1.9655,1.9645,1.9649,624700000.0
2008-09-05 10:48:00,1.9646,1.9649,1.96435,1.9649,419900000.0
2008-09-05 10:49:00,1.9649,1.9649,1.9642,1.9644,249800000.0
2008-09-05 10:50:00,1.9644,1.9653,1.9638,1.96395,452900000.0
2008-09-05 10:51:00,1.9645,1.96465,1.96395,1.9643,288700000.0
2008-09-05 10:52:00,1.9643,1.9644,1.9639,1.9643,436700000.0
2008-09-05 10:53:00,1.9643,1.9646,1.963,1.9638,554200000.0
2008-09-05 10:54:00,1.9637,1.964,1.9633,1.9637,364200000.0
2008-09-05 10:55:00,1.96375,1.9645,1.96345,1.9636,446900000.0
2008-09-05 10:56:00,1.9639,1.964,1.963,1.96375,270700000.0
2008-09-05 10:57:00,1.96375,1.9643,1.96335,1.964,576600000.0
2008-09-05 10:58:00,1.964,1.96405,1.9633,1.964,674599998.0
2008-09-05 10:59:00,1.96395,1.96425,1.9635,1.964,406000000.0
2008-09-05 11:00:00,1.9641,1.9648,1.96335,1.96475,346100000.0
2008-09-05 11:01:00,1.96475,1.96485,1.9646,1.9646,411400000.0
2008-09-05 11:02:00,1.9647,1.9647,1.9636,1.96365,506900000.0
2008-09-05 11:03:00,1.9639,1.9642,1.9635,1.96385,278000000.0
2008-09-05 11:04:00,1.9639,1.9642,1.96315,1.9633,459500001.0
2008-09-05 11:05:00,1.9633,1.9637,1.96255,1.9627,232700000.0
2008-09-05 11:06:00,1.9628,1.9629,1.9623,1.9627,513700000.0
2008-09-05 11:07:00,1.9628,1.963,1.9624,1.963,342300001.0
2008-09-05 11:08:00,1.96315,1.964,1.96315,1.96335,307000000.0
2008-09-05 11:09:00,1.96335,1.9639,1.96335,1.9639,231800000.0
2008-09-05 11:10:00,1.964,1.9641,1.96325,1.9636,469900000.0
2008-09-05 11:11:00,1.9636,1.9639,1.96315,1.9634,371500000.0
2008-09-05 11:12:00,1.9634,1.9646,1.9634,1.9644,435300003.0
2008-09-05 11:13:00,1.9644,1.9651,1.96425,1.96455,305100000.0
2008-09-05 11:14:00,1.9645,1.9646,1.9637,1.9641,209500000.0
2008-09-05 11:15:00,1.964,1.96525,1.964,1.96525,242400000.0
2008-09-05 11:16:00,1.96535,1.96535,1.9643,1.9644,391699999.0
2008-09-05 11:17:00,1.9644,1.9644,1.96315,1.9633,631600000.0
2008-09-05 11:18:00,1.9633,1.96355,1.963,1.9633,426200000.0
2008-09-05 11:19:00,1.9633,1.96385,1.96295,1.9634,194500000.0
2008-09-05 11:20:00,1.9634,1.9644,1.9634,1.9643,641300000.0
2008-09-05 11:21:00,1.9643,1.9643,1.9632,1.96365,570900000.0
2008-09-05 11:22:00,1.96365,1.964,1.9634,1.964,341300000.0
2008-09-05 11:23:00,1.964,1.964,1.9636,1.96375,189100000.0
2008-09-05 11:24:00,1.96375,1.964,1.9635,1.96385,179200000.0
2008-09-05 11:25:00,1.9639,1.9642,1.96375,1.964,200999999.0
2008-09-05 11:26:00,1.964,1.96505,1.96375,1.96505,285800000.0
2008-09-05 11:27:00,1.9651,1.9654,1.9651,1.9652,476600000.0
2008-09-05 11:28:00,1.9652,1.9653,1.9646,1.9648,468900002.0
2008-09-05 11:29:00,1.9648,1.965,1.9639,1.9643,550700002.0
2008-09-05 11:30:00,1.9643,1.96445,1.9642,1.96425,170600000.0
2008-09-05 11:31:00,1.9642,1.96465,1.9641,1.9642,232900000.0
2008-09-05 11:32:00,1.96425,1.96505,1.96425,1.96435,324900000.0
2008-09-05 11:33:00,1.9643,1.9646,1.9642,1.9646,912799999.0
2008-09-05 11:34:00,1.9646,1.9647,1.9644,1.9647,529799994.0
2008-09-05 11:35:00,1.9647,1.9647,1.9645,1.9646,942400050.0
2008-09-05 11:36:00,1.96465,1.9649,1.9642,1.9644,671100000.0
2008-09-05 11:37:00,1.96435,1.96525,1.9643,1.9648,260400000.0
2008-09-05 11:38:00,1.96485,1.9656,1.96475,1.96545,227700000.0
2008-09-05 11:39:00,1.9654,1.96555,1.9652,1.9653,270600000.0
2008-09-05 11:40:00,1.9653,1.9653,1.9649,1.9653,247199999.0
2008-09-05 11:41:00,1.9653,1.9653,1.9649,1.9653,187399997.0
2008-09-05 11:42:00,1.9653,1.9653,1.96455,1.9648,317799999.0
2008-09-05 11:43:00,1.9648,1.9651,1.9646,1.9646,242400001.0
2008-09-05 11:44:00,1.9643,1.9648,1.96405,1.9645,494400002.0
2008-09-05 11:45:00,1.9645,1.96515,1.96445,1.96515,191000000.0
2008-09-05 11:46:00,1.96525,1.9654,1.9651,1.9654,120400000.0
2008-09-05 11:47:00,1.9654,1.96615,1.9654,1.9661,738199999.0
2008-09-05 11:48:00,1.9661,1.9678,1.966,1.9676,428900001.0
2008-09-05 11:49:00,1.96755,1.96775,1.96635,1.96695,389500000.0
2008-09-05 11:50:00,1.9671,1.9677,1.967,1.967,1571600041.0
2008-09-05 11:51:00,1.9673,1.9673,1.967,1.9672,336900006.0
2008-09-05 11:52:00,1.9672,1.9672,1.9662,1.9663,767500000.0
2008-09-05 11:53:00,1.9664,1.9665,1.9662,1.9665,248900001.0
2008-09-05 11:54:00,1.9665,1.96685,1.9664,1.96685,542200004.0
2008-09-05 11:55:00,1.96695,1.96705,1.9669,1.967,113000000.0
2008-09-05 11:56:00,1.96695,1.967,1.96645,1.9666,316600001.0
2008-09-05 11:57:00,1.9666,1.96725,1.9665,1.96715,539100000.0
2008-09-05 11:58:00,1.96715,1.9677,1.96715,1.9675,145400000.0
2008-09-05 11:59:00,1.9675,1.9675,1.9674,1.96745,201600000.0
2008-09-05 12:00:00,1.9675,1.9681,1.9675,1.9677,423700000.0
2008-09-05 12:01:00,1.9677,1.9677,1.96685,1.967,425300000.0
2008-09-05 12:02:00,1.967,1.9679,1.9669,1.9678,137300000.0
2008-09-05 12:03:00,1.9678,1.96805,1.96775,1.968,152500000.0
2008-09-05 12:04:00,1.968,1.9683,1.9678,1.96825,264800000.0
2008-09-05 12:05:00,1.9682,1.9683,1.96785,1.9683,395000013.0
2008-09-05 12:06:00,1.96785,1.9683,1.96655,1.9669,521300000.0
2008-09-05 12:07:00,1.9669,1.9669,1.9658,1.9659,857699997.0
2008-09-05 12:08:00,1.9659,1.9668,1.9659,1.9667,773300026.0
2008-09-05 12:09:00,1.96675,1.9668,1.9656,1.9663,873400018.0
2008-09-05 12:10:00,1.9663,1.9664,1.96575,1.966,182900000.0
2008-09-05 12:11:00,1.966,1.9664,1.96565,1.9664,132800000.0
2008-09-05 12:12:00,1.9664,1.9664,1.96535,1.9656,396700000.0
2008-09-05 12:13:00,1.9656,1.9659,1.96535,1.9659,258000000.0
2008-09-05 12:14:00,1.96575,1.9659,1.9653,1.9654,284800000.0
2008-09-05 12:15:00,1.9654,1.9654,1.9649,1.9654,238400000.0
2008-09-05 12:16:00,1.9654,1.9654,1.9652,1.9653,232800000.0
2008-09-05 12:17:00,1.9653,1.9653,1.965,1.9651,542600002.0
2008-09-05 12:18:00,1.9651,1.9651,1.9651,1.9651,1404000000.0
2008-09-05 12:19:00,1.9651,1.9651,1.96395,1.9644,909900000.0
2008-09-05 12:20:00,1.9644,1.9646,1.96385,1.9642,314500000.0
2008-09-05 12:21:00,1.9642,1.9647,1.96395,1.9646,378600000.0
2008-09-05 12:22:00,1.9646,1.9649,1.9644,1.9649,179400000.0
2008-09-05 12:23:00,1.9649,1.9649,1.9646,1.9648,77000000.0
2008-09-05 12:24:00,1.9648,1.9649,1.96455,1.9649,261600000.0
2008-09-05 12:25:00,1.9649,1.96495,1.96445,1.96465,330800000.0
2008-09-05 12:26:00,1.9647,1.9648,1.9642,1.9643,421900000.0
2008-09-05 12:27:00,1.9643,1.9645,1.964,1.9642,398400000.0
2008-09-05 12:28:00,1.9642,1.9643,1.9638,1.96415,225100000.0
2008-09-05 12:29:00,1.9642,1.9648,1.9642,1.96455,241800000.0
2008-09-05 12:30:00,1.96455,1.96475,1.9644,1.96465,201100000.0
2008-09-05 12:31:00,1.9646,1.96485,1.96455,1.9647,228900000.0
2008-09-05 12:32:00,1.9647,1.9651,1.9646,1.9649,228200000.0
2008-09-05 12:33:00,1.9648,1.9652,1.9648,1.9651,100000000.0
2008-09-05 12:34:00,1.96505,1.9652,1.9648,1.9649,79900000.0
2008-09-05 12:35:00,1.96485,1.96495,1.96465,1.96465,112000000.0
2008-09-05 12:36:00,1.96465,1.96495,1.9646,1.96495,138000000.0
2008-09-05 12:37:00,1.9649,1.96515,1.96465,1.9647,138600000.0
2008-09-05 12:38:00,1.96465,1.96495,1.9643,1.96435,362500000.0
2008-09-05 12:39:00,1.96435,1.96445,1.96375,1.9643,445900002.0
2008-09-05 12:40:00,1.9643,1.9643,1.9629,1.96325,373100000.0
2008-09-05 12:41:00,1.9632,1.96365,1.96305,1.96305,227500000.0
2008-09-05 12:42:00,1.96305,1.96305,1.9625,1.96285,315100000.0
2008-09-05 12:43:00,1.96275,1.9628,1.9622,1.9625,392100000.0
2008-09-05 12:44:00,1.9624,1.96275,1.9623,1.9624,650799992.0
2008-09-05 12:45:00,1.9624,1.9625,1.9623,1.96245,232900000.0
2008-09-05 12:46:00,1.96245,1.963,1.9623,1.96295,232900000.0
2008-09-05 12:47:00,1.96295,1.9631,1.96295,1.9631,135300000.0
2008-09-05 12:48:00,1.9631,1.9631,1.963,1.9631,35600000.0
2008-09-05 12:49:00,1.9631,1.9631,1.9623,1.96235,404799995.0
2008-09-05 12:50:00,1.9623,1.9624,1.9616,1.9618,280200000.0
2008-09-05 12:51:00,1.9618,1.9622,1.9617,1.9621,277400000.0
2008-09-05 12:52:00,1.96205,1.9626,1.962,1.9626,139100000.0
2008-09-05 12:53:00,1.96265,1.96325,1.9626,1.963,152400000.0
2008-09-05 12:54:00,1.963,1.963,1.9625,1.963,75200000.0
2008-09-05 12:55:00,1.963,1.963,1.9628,1.96295,379400008.0
2008-09-05 12:56:00,1.963,1.96385,1.96295,1.96385,147700000.0
2008-09-05 12:57:00,1.9639,1.964,1.9627,1.9634,554500000.0
2008-09-05 12:58:00,1.9635,1.96385,1.9631,1.9638,300200000.0
2008-09-05 12:59:00,1.964,1.964,1.96375,1.9639,491500000.0
2008-09-05 13:00:00,1.9639,1.9647,1.96385,1.96465,321600000.0
2008-09-05 13:01:00,1.96455,1.9652,1.96435,1.9651,308700000.0
2008-09-05 13:02:00,1.9651,1.9651,1.96405,1.9646,375499996.0
2008-09-05 13:03:00,1.9645,1.9646,1.9642,1.9642,146600000.0
2008-09-05 13:04:00,1.96415,1.96445,1.9629,1.96295,407400000.0
2008-09-05 13:05:00,1.96305,1.9634,1.9629,1.9633,225100000.0
2008-09-05 13:06:00,1.9634,1.9634,1.9633,1.9634,160900000.0
2008-09-05 13:07:00,1.9633,1.9642,1.9632,1.9638,278500000.0
2008-09-05 13:08:00,1.964,1.964,1.96235,1.9625,537399999.0
2008-09-05 13:09:00,1.9625,1.9632,1.9625,1.9632,167900000.0
2008-09-05 13:10:00,1.9631,1.96375,1.96305,1.96365,389400000.0
2008-09-05 13:11:00,1.9637,1.96385,1.96325,1.9634,306300000.0
2008-09-05 13:12:00,1.9634,1.9635,1.9631,1.9632,165600000.0
2008-09-05 13:13:00,1.9632,1.96335,1.9627,1.9632,124600000.0
2008-09-05 13:14:00,1.9627,1.9632,1.9621,1.96285,285000000.0
2008-09-05 13:15:00,1.96275,1.9633,1.9627,1.9632,127400000.0
2008-09-05 13:16:00,1.9632,1.9636,1.96295,1.96335,197200000.0
2008-09-05 13:17:00,1.9635,1.964,1.96275,1.9635,286600000.0
2008-09-05 13:18:00,1.9635,1.96355,1.9632,1.96335,224200000.0
2008-09-05 13:19:00,1.9634,1.9636,1.9632,1.9636,236900000.0
2008-09-05 13:20:00,1.9637,1.96405,1.9634,1.964,205800002.0
2008-09-05 13:21:00,1.964,1.9646,1.9639,1.9642,148600000.0
2008-09-05 13:22:00,1.9646,1.9646,1.96395,1.96415,122800000.0
2008-09-05 13:23:00,1.96425,1.96515,1.964,1.9647,308800000.0
2008-09-05 13:24:00,1.96475,1.96505,1.96475,1.9648,232399999.0
2008-09-05 13:25:00,1.9649,1.965,1.96455,1.9649,254200000.0
2008-09-05 13:26:00,1.96495,1.96495,1.9644,1.9644,217700000.0
2008-09-05 13:27:00,1.9644,1.9645,1.9635,1.9635,159800000.0
2008-09-05 13:28:00,1.9636,1.964,1.9636,1.9639,207000000.0
2008-09-05 13:29:00,1.9639,1.9639,1.96325,1.9638,335600000.0
2008-09-05 13:30:00,1.96315,1.9638,1.9631,1.9635,163900000.0
2008-09-05 13:31:00,1.9634,1.9634,1.9632,1.96335,244300000.0
2008-09-05 13:32:00,1.9633,1.964,1.9633,1.9639,159200000.0
2008-09-05 13:33:00,1.9639,1.9642,1.9639,1.96415,134800000.0
2008-09-05 13:34:00,1.96415,1.9646,1.9638,1.964,413600000.0
2008-09-05 13:35:00,1.96405,1.9644,1.9636,1.964,306900000.0
2008-09-05 13:36:00,1.9641,1.96415,1.9638,1.964,253400000.0
2008-09-05 13:37:00,1.964,1.9643,1.96375,1.9641,192900000.0
2008-09-05 13:38:00,1.964,1.9646,1.964,1.96445,464700004.0
2008-09-05 13:39:00,1.96435,1.9659,1.96435,1.9653,338800000.0
2008-09-05 13:40:00,1.9653,1.9653,1.9638,1.9639,418600000.0
2008-09-05 13:41:00,1.96395,1.9642,1.9636,1.96415,295300000.0
2008-09-05 13:42:00,1.9641,1.96505,1.96405,1.9649,201400000.0
2008-09-05 13:43:00,1.9649,1.9656,1.96485,1.9655,526099997.0
2008-09-05 13:44:00,1.9655,1.9655,1.965,1.965,262000000.0
2008-09-05 13:45:00,1.9652,1.96565,1.965,1.9656,341100000.0
2008-09-05 13:46:00,1.9656,1.9656,1.9656,1.9656,76800000.0
2008-09-05 13:47:00,1.9656,1.9656,1.9652,1.9656,233100000.0
2008-09-05 13:48:00,1.9655,1.96585,1.96545,1.9657,151700000.0
2008-09-05 13:49:00,1.9657,1.9658,1.96545,1.9658,293000000.0
2008-09-05 13:50:00,1.96575,1.9658,1.9655,1.9657,182599996.0
2008-09-05 13:51:00,1.9657,1.96585,1.96555,1.9657,401599999.0
2008-09-05 13:52:00,1.9658,1.9659,1.9657,1.9657,205599998.0
2008-09-05 13:53:00,1.9657,1.96595,1.9654,1.9655,356000006.0
2008-09-05 13:54:00,1.9655,1.9655,1.9648,1.9654,308400004.0
2008-09-05 13:55:00,1.9653,1.9653,1.9636,1.96365,281200000.0
2008-09-05 13:56:00,1.9638,1.96445,1.9637,1.96405,313700000.0
2008-09-05 13:57:00,1.9642,1.96465,1.9641,1.9645,185100000.0
2008-09-05 13:58:00,1.9645,1.9647,1.9643,1.9645,102200000.0
2008-09-05 13:59:00,1.96465,1.96475,1.9641,1.96415,90500000.0
2008-09-05 14:00:00,1.9642,1.9642,1.96325,1.9637,205700000.0
2008-09-05 14:01:00,1.9637,1.9637,1.9629,1.9631,165700000.0
2008-09-05 14:02:00,1.9632,1.9639,1.9632,1.9635,113600000.0
2008-09-05 14:03:00,1.9636,1.9639,1.9634,1.9637,145600000.0
2008-09-05 14:04:00,1.96365,1.96365,1.9627,1.9628,192600000.0
2008-09-05 14:05:00,1.96285,1.9634,1.96275,1.9631,271200000.0
2008-09-05 14:06:00,1.96315,1.96315,1.9627,1.963,321500000.0
2008-09-05 14:07:00,1.9631,1.9634,1.9629,1.9634,128800000.0
2008-09-05 14:08:00,1.9633,1.9634,1.96255,1.9626,163200000.0
2008-09-05 14:09:00,1.9626,1.9627,1.9616,1.9623,197100000.0
2008-09-05 14:10:00,1.96225,1.96225,1.9618,1.9622,190100003.0
2008-09-05 14:11:00,1.96175,1.9622,1.9616,1.9622,59800000.0
2008-09-05 14:12:00,1.9622,1.9623,1.96145,1.9616,408000000.0
2008-09-05 14:13:00,1.96175,1.96285,1.96145,1.96285,162000000.0
2008-09-05 14:14:00,1.96285,1.96315,1.96275,1.96315,247800000.0
2008-09-05 14:15:00,1.9631,1.9631,1.9622,1.9628,329300001.0
2008-09-05 14:16:00,1.9627,1.9627,1.96225,1.9627,79300000.0
2008-09-05 14:17:00,1.9627,1.9627,1.9626,1.9626,37200000.0
2008-09-05 14:18:00,1.9627,1.96305,1.9626,1.96305,112600000.0
2008-09-05 14:19:00,1.9631,1.9634,1.9629,1.9634,320100000.0
2008-09-05 14:20:00,1.96335,1.9641,1.96335,1.964,338000000.0
2008-09-05 14:21:00,1.96385,1.9643,1.9638,1.96425,322200000.0
2008-09-05 14:22:00,1.9643,1.9645,1.9637,1.9637,350700000.0
2008-09-05 14:23:00,1.96375,1.9644,1.96375,1.96435,198800000.0
2008-09-05 14:24:00,1.96435,1.9646,1.9639,1.9646,275000000.0
2008-09-05 14:25:00,1.9641,1.9646,1.9639,1.9646,243600000.0
2008-09-05 14:26:00,1.9646,1.96595,1.9641,1.9656,566200000.0
2008-09-05 14:27:00,1.9656,1.9662,1.965,1.965,443400000.0
2008-09-05 14:28:00,1.965,1.9658,1.96435,1.96495,561600000.0
2008-09-05 14:29:00,1.96495,1.9664,1.96495,1.9653,248800000.0
2008-09-05 14:30:00,1.9653,1.9653,1.9591,1.9627,535799997.0
2008-09-05 14:31:00,1.9634,1.9634,1.9594,1.9594,780000001.0
2008-09-05 14:32:00,1.9596,1.9628,1.9594,1.9609,1203099999.0
2008-09-05 14:33:00,1.9607,1.9613,1.9599,1.9602,406200000.0
2008-09-05 14:34:00,1.9602,1.96315,1.9602,1.961,461100000.0
2008-09-05 14:35:00,1.96155,1.9629,1.9586,1.9624,1268400005.0
2008-09-05 14:36:00,1.9625,1.9631,1.95735,1.9584,1367400011.0
2008-09-05 14:37:00,1.9584,1.961,1.9584,1.9595,688699994.0
2008-09-05 14:38:00,1.9597,1.96,1.95825,1.9589,1381400002.0
2008-09-05 14:39:00,1.9589,1.9598,1.95785,1.959,450540000.0
2008-09-05 14:40:00,1.959,1.9608,1.959,1.96025,243840000.0
2008-09-05 14:41:00,1.96025,1.9615,1.96025,1.9607,247200000.0
2008-09-05 14:42:00,1.9608,1.9621,1.9605,1.9614,387800000.0
2008-09-05 14:43:00,1.9614,1.96205,1.961,1.96175,411500000.0
2008-09-05 14:44:00,1.96175,1.962,1.9592,1.96165,685180000.0
2008-09-05 14:45:00,1.9595,1.9619,1.9594,1.9616,580460000.0
2008-09-05 14:46:00,1.9615,1.9615,1.9601,1.9613,475200000.0
2008-09-05 14:47:00,1.9613,1.9626,1.961,1.9612,409940000.0
2008-09-05 14:48:00,1.9612,1.9636,1.9611,1.9624,417894000.0
2008-09-05 14:49:00,1.9625,1.9634,1.96235,1.9634,274900000.0
2008-09-05 14:50:00,1.9634,1.964,1.96325,1.9639,441699998.0
2008-09-05 14:51:00,1.9639,1.9639,1.9627,1.9628,370300000.0
2008-09-05 14:52:00,1.96355,1.9639,1.9618,1.9628,540160000.0
2008-09-05 14:53:00,1.9633,1.9636,1.9615,1.9616,533280000.0
2008-09-05 14:54:00,1.96265,1.96285,1.9612,1.9618,470160000.0
2008-09-05 14:55:00,1.9618,1.96285,1.9604,1.9617,781279999.0
2008-09-05 14:56:00,1.9606,1.9619,1.9606,1.9607,849720000.0
2008-09-05 14:57:00,1.9607,1.9619,1.96055,1.9619,617900003.0
2008-09-05 14:58:00,1.9619,1.962,1.9608,1.9615,571900004.0
2008-09-05 14:59:00,1.9614,1.9615,1.9607,1.9611,916599999.0
2008-09-05 15:00:00,1.9611,1.9615,1.9606,1.9606,1080900001.0
2008-09-05 15:01:00,1.9605,1.9606,1.9598,1.9604,637300005.0
2008-09-05 15:02:00,1.9604,1.9614,1.9604,1.9611,560800000.0
2008-09-05 15:03:00,1.9611,1.9624,1.9611,1.9624,246000000.0
2008-09-05 15:04:00,1.9624,1.9624,1.962,1.9621,346600000.0
2008-09-05 15:05:00,1.9621,1.9621,1.9615,1.9617,247000000.0
2008-09-05 15:06:00,1.9617,1.9618,1.9612,1.9613,253000000.0
2008-09-05 15:07:00,1.9608,1.9615,1.9607,1.9614,127500000.0
2008-09-05 15:08:00,1.96135,1.9623,1.96035,1.9606,367900000.0
2008-09-05 15:09:00,1.96065,1.9609,1.9603,1.9606,191100000.0
2008-09-05 15:10:00,1.9606,1.9608,1.96045,1.9607,320700000.0
2008-09-05 15:11:00,1.96075,1.9609,1.95995,1.9608,256300000.0
2008-09-05 15:12:00,1.9608,1.9608,1.95965,1.96,466300000.0
2008-09-05 15:13:00,1.96005,1.9614,1.95985,1.9614,244000000.0
2008-09-05 15:14:00,1.9612,1.96275,1.9612,1.9626,358848000.0
2008-09-05 15:15:00,1.96265,1.9648,1.9626,1.9642,603700000.0
2008-09-05 15:16:00,1.9642,1.9642,1.9623,1.96265,438200000.0
2008-09-05 15:17:00,1.9631,1.96375,1.96235,1.96375,496953999.0
2008-09-05 15:18:00,1.9637,1.9646,1.9636,1.9645,428700000.0
2008-09-05 15:19:00,1.9645,1.9648,1.964,1.9645,458900000.0
2008-09-05 15:20:00,1.964,1.96455,1.96365,1.96435,314200000.0
2008-09-05 15:21:00,1.96445,1.9654,1.9643,1.9653,554940000.0
2008-09-05 15:22:00,1.9653,1.96575,1.96445,1.96445,541954000.0
2008-09-05 15:23:00,1.9645,1.9646,1.9638,1.9639,386400000.0
2008-09-05 15:24:00,1.964,1.9642,1.96315,1.9638,399200001.0
2008-09-05 15:25:00,1.9638,1.964,1.96325,1.9634,150000000.0
2008-09-05 15:26:00,1.9634,1.9643,1.9634,1.9643,546499998.0
2008-09-05 15:27:00,1.96395,1.9646,1.9639,1.96445,538300000.0
2008-09-05 15:28:00,1.96445,1.96495,1.96415,1.96435,461500000.0
2008-09-05 15:29:00,1.9643,1.9645,1.9631,1.96355,483100000.0
2008-09-05 15:30:00,1.96355,1.96375,1.9632,1.9634,254000000.0
2008-09-05 15:31:00,1.9634,1.9645,1.96325,1.9644,290400000.0
2008-09-05 15:32:00,1.9644,1.9653,1.9643,1.9652,456800000.0
2008-09-05 15:33:00,1.9652,1.9652,1.96445,1.9647,537100000.0
2008-09-05 15:34:00,1.9647,1.9647,1.9639,1.9643,254100000.0
2008-09-05 15:35:00,1.9643,1.9645,1.9641,1.9643,245200000.0
2008-09-05 15:36:00,1.9643,1.96455,1.96385,1.9644,234500000.0
2008-09-05 15:37:00,1.9644,1.96455,1.9636,1.9644,222100000.0
2008-09-05 15:38:00,1.96435,1.96565,1.96435,1.9654,204300000.0
2008-09-05 15:39:00,1.96535,1.96575,1.96485,1.9654,220140000.0
2008-09-05 15:40:00,1.9653,1.9654,1.965,1.9653,228000010.0
2008-09-05 15:41:00,1.9653,1.967,1.9653,1.9668,402100000.0
2008-09-05 15:42:00,1.9668,1.96715,1.9667,1.967,431400001.0
2008-09-05 15:43:00,1.967,1.967,1.966,1.9663,1162699998.0
2008-09-05 15:44:00,1.9663,1.9663,1.96535,1.96615,910400003.0
2008-09-05 15:45:00,1.96625,1.9676,1.96625,1.9675,683599999.0
2008-09-05 15:46:00,1.96745,1.9677,1.96705,1.9672,209800000.0
2008-09-05 15:47:00,1.9672,1.9676,1.967,1.9676,163900000.0
2008-09-05 15:48:00,1.9676,1.96765,1.96685,1.9671,443100000.0
2008-09-05 15:49:00,1.96715,1.96775,1.9671,1.9677,366700000.0
2008-09-05 15:50:00,1.96775,1.968,1.9672,1.9673,412700000.0
2008-09-05 15:51:00,1.9673,1.9673,1.96675,1.967,331100000.0
2008-09-05 15:52:00,1.9671,1.9676,1.96605,1.9662,413200000.0
2008-09-05 15:53:00,1.9662,1.9663,1.9652,1.9653,507200000.0
2008-09-05 15:54:00,1.96535,1.96645,1.96535,1.96615,227800000.0
2008-09-05 15:55:00,1.96615,1.96665,1.9658,1.96655,332600000.0
2008-09-05 15:56:00,1.96665,1.9671,1.96645,1.9669,450100000.0
2008-09-05 15:57:00,1.9669,1.9673,1.96605,1.9661,161300000.0
2008-09-05 15:58:00,1.9662,1.96635,1.96525,1.9657,153600000.0
2008-09-05 15:59:00,1.96565,1.96615,1.9651,1.9651,211300000.0
2008-09-05 16:00:00,1.9651,1.9653,1.9643,1.9645,384300000.0
2008-09-05 16:01:00,1.9645,1.9651,1.9642,1.96475,272200000.0
2008-09-05 16:02:00,1.9647,1.9659,1.9647,1.96575,388600000.0
2008-09-05 16:03:00,1.96575,1.9663,1.9655,1.96625,262940000.0
2008-09-05 16:04:00,1.9661,1.9669,1.966,1.96685,307000000.0
2008-09-05 16:05:00,1.9667,1.96695,1.96605,1.9667,221400000.0
2008-09-05 16:06:00,1.9667,1.96685,1.96605,1.96625,403400000.0
2008-09-05 16:07:00,1.96615,1.9665,1.96525,1.9654,334400000.0
2008-09-05 16:08:00,1.9654,1.9655,1.9647,1.9647,414400000.0
2008-09-05 16:09:00,1.9647,1.9653,1.9647,1.9652,320000000.0
2008-09-05 16:10:00,1.9652,1.9653,1.96395,1.96395,401000000.0
2008-09-05 16:11:00,1.96385,1.96465,1.96315,1.9634,397400000.0
2008-09-05 16:12:00,1.9635,1.9647,1.9634,1.9645,492400000.0
2008-09-05 16:13:00,1.9645,1.96525,1.9642,1.9651,401500000.0
2008-09-05 16:14:00,1.96515,1.9663,1.96515,1.9661,439000000.0
2008-09-05 16:15:00,1.9662,1.9662,1.9652,1.9657,452600000.0
2008-09-05 16:16:00,1.96575,1.96585,1.96565,1.9657,84600000.0
2008-09-05 16:17:00,1.9657,1.9658,1.9653,1.96545,403900000.0
2008-09-05 16:18:00,1.9655,1.9656,1.9648,1.9656,488500000.0
2008-09-05 16:19:00,1.96565,1.9661,1.9654,1.9661,248500000.0
2008-09-05 16:20:00,1.9662,1.9665,1.9662,1.9665,150100000.0
2008-09-05 16:21:00,1.96635,1.96755,1.96635,1.96735,380940000.0
2008-09-05 16:22:00,1.9674,1.9675,1.9666,1.96695,391784375.0
2008-09-05 16:23:00,1.9669,1.9672,1.96605,1.9662,369200000.0
2008-09-05 16:24:00,1.9661,1.96645,1.9656,1.9659,406000000.0
2008-09-05 16:25:00,1.966,1.9662,1.9643,1.9649,494900000.0
2008-09-05 16:26:00,1.96485,1.9656,1.9647,1.9655,267600000.0
2008-09-05 16:27:00,1.96555,1.96555,1.9632,1.9638,440700000.0
2008-09-05 16:28:00,1.9639,1.9641,1.9634,1.9638,278800000.0
2008-09-05 16:29:00,1.9638,1.9638,1.9632,1.9634,327000000.0
2008-09-05 16:30:00,1.9633,1.96335,1.96205,1.9622,603600000.0
2008-09-05 16:31:00,1.9622,1.9625,1.96145,1.96195,373000000.0
2008-09-05 16:32:00,1.962,1.96265,1.9618,1.96245,226100000.0
2008-09-05 16:33:00,1.9623,1.9625,1.96165,1.9623,260200000.0
2008-09-05 16:34:00,1.9623,1.9623,1.96115,1.96145,327900000.0
2008-09-05 16:35:00,1.9615,1.962,1.9611,1.9619,425908000.0
2008-09-05 16:36:00,1.9619,1.9625,1.9617,1.9625,387280000.0
2008-09-05 16:37:00,1.9625,1.9642,1.9624,1.9638,463140000.0
2008-09-05 16:38:00,1.9638,1.9641,1.9633,1.9634,331400000.0
2008-09-05 16:39:00,1.9633,1.96355,1.96265,1.9628,226700000.0
2008-09-05 16:40:00,1.9628,1.96285,1.9622,1.96235,1078700008.0
2008-09-05 16:41:00,1.96235,1.9625,1.96195,1.9621,720300008.0
2008-09-05 16:42:00,1.9621,1.96295,1.9619,1.96295,458340000.0
2008-09-05 16:43:00,1.9629,1.9642,1.96285,1.9636,766039998.0
2008-09-05 16:44:00,1.9636,1.96365,1.962,1.96235,434700000.0
2008-09-05 16:45:00,1.96245,1.9627,1.9623,1.9626,298500000.0
2008-09-05 16:46:00,1.9626,1.9629,1.96255,1.9626,307500001.0
2008-09-05 16:47:00,1.96255,1.96265,1.9607,1.96135,409900000.0
2008-09-05 16:48:00,1.961,1.96155,1.96085,1.9613,397300000.0
2008-09-05 16:49:00,1.9613,1.9616,1.96105,1.96125,256900000.0
2008-09-05 16:50:00,1.9612,1.96155,1.9611,1.9611,174600000.0
2008-09-05 16:51:00,1.9611,1.9611,1.9603,1.9607,297200000.0
2008-09-05 16:52:00,1.9607,1.9608,1.9599,1.9604,477600000.0
2008-09-05 16:53:00,1.9606,1.961,1.96045,1.9608,186800000.0
2008-09-05 16:54:00,1.9608,1.9608,1.9598,1.96015,303100000.0
2008-09-05 16:55:00,1.9601,1.96045,1.9599,1.96005,321700000.0
2008-09-05 16:56:00,1.9601,1.9606,1.96005,1.9604,197840000.0
2008-09-05 16:57:00,1.9604,1.9606,1.9601,1.9602,403900000.0
2008-09-05 16:58:00,1.9602,1.96035,1.95995,1.96035,300900000.0
2008-09-05 16:59:00,1.9603,1.9603,1.95935,1.9594,255700000.0
2008-09-05 17:00:00,1.9589,1.9594,1.95845,1.9587,382200002.0
2008-09-05 17:01:00,1.9587,1.9594,1.9587,1.95925,255100000.0
2008-09-05 17:02:00,1.9591,1.9596,1.95905,1.9595,255600000.0
2008-09-05 17:03:00,1.9594,1.9595,1.95865,1.9588,114700000.0
2008-09-05 17:04:00,1.9587,1.95915,1.9585,1.9587,500500000.0
2008-09-05 17:05:00,1.9587,1.9593,1.9587,1.9591,236500000.0
2008-09-05 17:06:00,1.95905,1.9598,1.95905,1.9593,98900000.0
2008-09-05 17:07:00,1.9594,1.9601,1.9594,1.96,191400000.0
2008-09-05 17:08:00,1.96,1.9602,1.9598,1.96,273000000.0
2008-09-05 17:09:00,1.9599,1.96085,1.9599,1.9608,154300000.0
2008-09-05 17:10:00,1.96085,1.96085,1.96,1.96,395700001.0
2008-09-05 17:11:00,1.96005,1.96005,1.95925,1.95955,625400004.0
2008-09-05 17:12:00,1.9594,1.95965,1.959,1.95955,174000000.0
2008-09-05 17:13:00,1.9595,1.96,1.9595,1.9599,352800000.0
2008-09-05 17:14:00,1.9599,1.9607,1.9595,1.9606,346200000.0
2008-09-05 17:15:00,1.9606,1.9613,1.9604,1.9609,490000000.0
2008-09-05 17:16:00,1.9609,1.9613,1.96045,1.9605,254700000.0
2008-09-05 17:17:00,1.96045,1.9605,1.9596,1.9596,245600000.0
2008-09-05 17:18:00,1.9595,1.9599,1.95915,1.9597,252900000.0
2008-09-05 17:19:00,1.95965,1.95995,1.9593,1.9593,248600000.0
2008-09-05 17:20:00,1.9593,1.96,1.959,1.9597,381300000.0
2008-09-05 17:21:00,1.95975,1.9605,1.95975,1.9605,340700001.0
2008-09-05 17:22:00,1.9605,1.96065,1.96,1.9605,161400000.0
2008-09-05 17:23:00,1.96055,1.9607,1.96035,1.9605,289600000.0
2008-09-05 17:24:00,1.96065,1.9608,1.9604,1.9608,260100000.0
2008-09-05 17:25:00,1.9607,1.9615,1.96065,1.9612,311500000.0
2008-09-05 17:26:00,1.9612,1.9615,1.961,1.96105,541300000.0
2008-09-05 17:27:00,1.961,1.9615,1.9609,1.9609,333000000.0
2008-09-05 17:28:00,1.96085,1.9614,1.9608,1.96115,216800000.0
2008-09-05 17:29:00,1.9612,1.96135,1.96075,1.96075,236500000.0
2008-09-05 17:30:00,1.96075,1.9611,1.9605,1.9611,216100000.0
2008-09-05 17:31:00,1.9611,1.96135,1.96065,1.9613,186700000.0
2008-09-05 17:32:00,1.9613,1.96145,1.96095,1.96095,194100000.0
2008-09-05 17:33:00,1.96095,1.9612,1.9607,1.9612,368600000.0
2008-09-05 17:34:00,1.96115,1.9616,1.9611,1.96145,215500000.0
2008-09-05 17:35:00,1.96135,1.9617,1.9613,1.9616,261500000.0
2008-09-05 17:36:00,1.9617,1.96235,1.9616,1.9621,249600000.0
2008-09-05 17:37:00,1.96215,1.9635,1.96215,1.9631,280700001.0
2008-09-05 17:38:00,1.96305,1.9634,1.9629,1.96315,314300000.0
2008-09-05 17:39:00,1.9632,1.964,1.9632,1.9637,253000000.0
2008-09-05 17:40:00,1.9636,1.9644,1.96325,1.9643,214500000.0
2008-09-05 17:41:00,1.9643,1.9644,1.9633,1.96335,346200000.0
2008-09-05 17:42:00,1.9634,1.9638,1.9633,1.9638,122000000.0
2008-09-05 17:43:00,1.96375,1.96375,1.9632,1.9634,175000000.0
2008-09-05 17:44:00,1.9634,1.964,1.9631,1.9639,298200000.0
2008-09-05 17:45:00,1.9639,1.96395,1.96365,1.9639,96000000.0
2008-09-05 17:46:00,1.9639,1.96395,1.96325,1.9637,188200000.0
2008-09-05 17:47:00,1.9636,1.96395,1.9634,1.9639,270000000.0
2008-09-05 17:48:00,1.9639,1.964,1.96335,1.96345,370800000.0
2008-09-05 17:49:00,1.9634,1.9636,1.9631,1.96355,261700000.0
2008-09-05 17:50:00,1.9635,1.9647,1.9635,1.9642,323400000.0
2008-09-05 17:51:00,1.9642,1.9652,1.9639,1.9649,364300000.0
2008-09-05 17:52:00,1.965,1.96565,1.9648,1.9655,240800000.0
2008-09-05 17:53:00,1.96545,1.9657,1.96515,1.9655,131000000.0
2008-09-05 17:54:00,1.9655,1.96615,1.96505,1.9654,396900001.0
2008-09-05 17:55:00,1.96525,1.9656,1.96525,1.96555,270100000.0
2008-09-05 17:56:00,1.96555,1.96625,1.96555,1.96625,409400000.0
2008-09-05 17:57:00,1.9663,1.96655,1.9655,1.96585,244200000.0
2008-09-05 17:58:00,1.96585,1.9664,1.9653,1.9661,271600000.0
2008-09-05 17:59:00,1.9661,1.9661,1.9644,1.9648,382900000.0
2008-09-05 18:00:00,1.9648,1.9655,1.96475,1.96475,325000000.0
2008-09-05 18:01:00,1.96485,1.965,1.96465,1.96485,260100000.0
2008-09-05 18:02:00,1.96485,1.9663,1.9648,1.96605,252800000.0
2008-09-05 18:03:00,1.96605,1.9668,1.966,1.9664,227200000.0
2008-09-05 18:04:00,1.96645,1.9665,1.966,1.966,221400000.0
2008-09-05 18:05:00,1.96605,1.9665,1.96595,1.9663,223400000.0
2008-09-05 18:06:00,1.96635,1.9664,1.96605,1.9662,239100000.0
2008-09-05 18:07:00,1.9662,1.96625,1.9657,1.9658,354000000.0
2008-09-05 18:08:00,1.9658,1.9663,1.9658,1.9661,205500000.0
2008-09-05 18:09:00,1.96605,1.9669,1.9658,1.9658,189100000.0
2008-09-05 18:10:00,1.9658,1.9662,1.965,1.96515,154000000.0
2008-09-05 18:11:00,1.9651,1.9659,1.9651,1.96585,197500000.0
2008-09-05 18:12:00,1.9658,1.9658,1.9641,1.96425,289120000.0
2008-09-05 18:13:00,1.9645,1.9646,1.9624,1.9624,360594000.0
2008-09-05 18:14:00,1.9624,1.9628,1.96205,1.9628,126100000.0
2008-09-05 18:15:00,1.9628,1.9628,1.9624,1.9624,130100000.0
2008-09-05 18:16:00,1.9628,1.9628,1.9617,1.9626,220000000.0
2008-09-05 18:17:00,1.9626,1.96275,1.962,1.9621,376700000.0
2008-09-05 18:18:00,1.9621,1.96285,1.96085,1.96235,447040000.0
2008-09-05 18:19:00,1.96235,1.96355,1.96145,1.9633,304420000.0
2008-09-05 18:20:00,1.96325,1.9643,1.9629,1.96425,224900000.0
2008-09-05 18:21:00,1.9643,1.96465,1.96395,1.9643,187440000.0
2008-09-05 18:22:00,1.9643,1.96475,1.9631,1.9636,336000000.0
2008-09-05 18:23:00,1.9636,1.9636,1.9635,1.9636,80100000.0
2008-09-05 18:24:00,1.9636,1.96395,1.9635,1.96375,127700000.0
2008-09-05 18:25:00,1.96365,1.9641,1.9635,1.96375,166500000.0
2008-09-05 18:26:00,1.9637,1.9644,1.9637,1.9644,186840000.0
2008-09-05 18:27:00,1.96435,1.96615,1.96435,1.9658,222900000.0
2008-09-05 18:28:00,1.9658,1.9658,1.9655,1.9658,42200000.0
2008-09-05 18:29:00,1.9658,1.96715,1.9657,1.96715,218400000.0
2008-09-05 18:30:00,1.96725,1.96775,1.9672,1.96755,308200000.0
2008-09-05 18:31:00,1.9677,1.9679,1.967,1.9675,317300000.0
2008-09-05 18:32:00,1.9674,1.9677,1.9668,1.9674,251600000.0
2008-09-05 18:33:00,1.96735,1.96785,1.96655,1.9666,269000000.0
2008-09-05 18:34:00,1.9666,1.9668,1.96635,1.9665,162100000.0
2008-09-05 18:35:00,1.96645,1.96735,1.9664,1.9673,214900000.0
2008-09-05 18:36:00,1.96715,1.96845,1.9671,1.9684,261200000.0
2008-09-05 18:37:00,1.9684,1.9689,1.96825,1.9686,171000000.0
2008-09-05 18:38:00,1.9683,1.9686,1.9678,1.96825,159200000.0
2008-09-05 18:39:00,1.9682,1.9684,1.9678,1.9678,120400000.0
2008-09-05 18:40:00,1.9679,1.9682,1.96715,1.9672,158300000.0
2008-09-05 18:41:00,1.96715,1.9677,1.96705,1.96705,199600000.0
2008-09-05 18:42:00,1.9671,1.96715,1.96645,1.9666,209200000.0
2008-09-05 18:43:00,1.96665,1.9672,1.96665,1.9671,195400000.0
2008-09-05 18:44:00,1.9669,1.96735,1.9668,1.96705,148000000.0
2008-09-05 18:45:00,1.9671,1.9678,1.9671,1.96745,272400000.0
2008-09-05 18:46:00,1.96745,1.96765,1.9673,1.9675,290400000.0
2008-09-05 18:47:00,1.96745,1.9679,1.96745,1.96785,141300000.0
2008-09-05 18:48:00,1.96785,1.96815,1.9676,1.96785,186100000.0
2008-09-05 18:49:00,1.9678,1.968,1.96775,1.96795,83200000.0
2008-09-05 18:50:00,1.9679,1.96815,1.96755,1.9679,159600000.0
2008-09-05 18:51:00,1.96795,1.968,1.9674,1.96785,188800000.0
2008-09-05 18:52:00,1.96785,1.968,1.96755,1.9679,159400000.0
2008-09-05 18:53:00,1.9679,1.96805,1.9675,1.968,55000000.0
2008-09-05 18:54:00,1.96805,1.9681,1.96735,1.96735,264500000.0
2008-09-05 18:55:00,1.9673,1.9675,1.9672,1.9672,443200000.0
2008-09-05 18:56:00,1.9672,1.9672,1.96645,1.967,384400000.0
2008-09-05 18:57:00,1.967,1.9676,1.9666,1.96725,243200000.0
2008-09-05 18:58:00,1.96725,1.96775,1.9669,1.9675,142400000.0
2008-09-05 18:59:00,1.9675,1.96755,1.9666,1.9672,88700000.0
2008-09-05 19:00:00,1.96725,1.9682,1.96725,1.96805,182400000.0
2008-09-05 19:01:00,1.96805,1.96805,1.9674,1.9674,364000000.0
2008-09-05 19:02:00,1.9674,1.968,1.96705,1.968,434799998.0
2008-09-05 19:03:00,1.968,1.968,1.9676,1.968,71400000.0
2008-09-05 19:04:00,1.968,1.968,1.96675,1.96675,230400000.0
2008-09-05 19:05:00,1.96675,1.9675,1.96675,1.9674,222000000.0
2008-09-05 19:06:00,1.9673,1.96745,1.9665,1.96695,285500000.0
2008-09-05 19:07:00,1.9671,1.9675,1.9669,1.9675,182200000.0
2008-09-05 19:08:00,1.9675,1.9682,1.9674,1.9678,136500000.0
2008-09-05 19:09:00,1.96785,1.9679,1.9672,1.96735,127400000.0
2008-09-05 19:10:00,1.9674,1.96755,1.9673,1.9674,93800000.0
2008-09-05 19:11:00,1.96745,1.96765,1.9672,1.9673,108000000.0
2008-09-05 19:12:00,1.9673,1.96765,1.96725,1.96755,105600000.0
2008-09-05 19:13:00,1.9675,1.9675,1.967,1.9673,97200000.0
2008-09-05 19:14:00,1.96725,1.96735,1.9664,1.9665,225700000.0
2008-09-05 19:15:00,1.9665,1.9672,1.9665,1.9671,104000000.0
2008-09-05 19:16:00,1.967,1.96755,1.967,1.9673,129300000.0
2008-09-05 19:17:00,1.9672,1.9673,1.9672,1.96725,47500000.0
2008-09-05 19:18:00,1.9673,1.9675,1.9668,1.96705,159000000.0
2008-09-05 19:19:00,1.967,1.96745,1.96635,1.96705,351500000.0
2008-09-05 19:20:00,1.96715,1.9674,1.96695,1.9671,101100000.0
2008-09-05 19:21:00,1.9671,1.9671,1.96625,1.9663,130600000.0
2008-09-05 19:22:00,1.9664,1.9664,1.9663,1.9664,57200000.0
2008-09-05 19:23:00,1.9664,1.96645,1.9663,1.96635,65400000.0
2008-09-05 19:24:00,1.9662,1.96665,1.96615,1.9666,236700000.0
2008-09-05 19:25:00,1.9667,1.9668,1.96645,1.9668,108600000.0
2008-09-05 19:26:00,1.9667,1.9669,1.9665,1.9666,162100000.0
2008-09-05 19:27:00,1.9666,1.9666,1.9657,1.9659,222200011.0
2008-09-05 19:28:00,1.9659,1.96625,1.9658,1.9661,75100001.0
2008-09-05 19:29:00,1.9661,1.9663,1.96595,1.9661,196200000.0
2008-09-05 19:30:00,1.9661,1.96615,1.966,1.9661,1013000003.0
2008-09-05 19:31:00,1.9661,1.9663,1.966,1.9662,1192000014.0
2008-09-05 19:32:00,1.9662,1.9666,1.96615,1.9663,467200011.0
2008-09-05 19:33:00,1.9663,1.9668,1.96615,1.96675,94000000.0
2008-09-05 19:34:00,1.9668,1.9673,1.96675,1.9672,160000000.0
2008-09-05 19:35:00,1.96715,1.96735,1.9669,1.9669,167400003.0
2008-09-05 19:36:00,1.96685,1.9669,1.9665,1.9666,829000045.0
2008-09-05 19:37:00,1.9666,1.9666,1.9664,1.9664,334800000.0
2008-09-05 19:38:00,1.9664,1.9665,1.9663,1.96635,195000000.0
2008-09-05 19:39:00,1.9663,1.96635,1.96615,1.9663,62000000.0
2008-09-05 19:40:00,1.96635,1.9668,1.9662,1.96625,154180000.0
2008-09-05 19:41:00,1.9662,1.96655,1.96585,1.96615,283000000.0
2008-09-05 19:42:00,1.96615,1.9668,1.9661,1.96665,168600000.0
2008-09-05 19:43:00,1.9667,1.9667,1.9662,1.9662,70400000.0
2008-09-05 19:44:00,1.9662,1.96695,1.9662,1.9665,137600000.0
2008-09-05 19:45:00,1.9666,1.9669,1.9666,1.96685,78800000.0
2008-09-05 19:46:00,1.96685,1.96685,1.96635,1.96635,77200000.0
2008-09-05 19:47:00,1.96635,1.96655,1.96585,1.96645,139000000.0
2008-09-05 19:48:00,1.9665,1.9666,1.9662,1.9663,210900000.0
2008-09-05 19:49:00,1.9663,1.9666,1.9663,1.9664,87800000.0
2008-09-05 19:50:00,1.96645,1.9665,1.9659,1.9661,151000000.0
2008-09-05 19:51:00,1.96615,1.9663,1.9661,1.96615,122800000.0
2008-09-05 19:52:00,1.9661,1.9667,1.9661,1.9667,158100000.0
2008-09-05 19:53:00,1.9666,1.96675,1.9663,1.96635,58800000.0
2008-09-05 19:54:00,1.9663,1.96665,1.9661,1.96645,159200000.0
2008-09-05 19:55:00,1.96645,1.96695,1.9663,1.9669,117000000.0
2008-09-05 19:56:00,1.9669,1.96795,1.9669,1.96775,143600000.0
2008-09-05 19:57:00,1.96775,1.9679,1.96755,1.96755,118000000.0
2008-09-05 19:58:00,1.96745,1.96755,1.9673,1.96755,105800000.0
2008-09-05 19:59:00,1.96755,1.9681,1.9673,1.96805,142200000.0
2008-09-05 20:00:00,1.96815,1.96815,1.96775,1.9678,104700000.0
2008-09-05 20:01:00,1.9678,1.9678,1.9678,1.9678,64500000.0
2008-09-05 20:02:00,1.9678,1.9678,1.9678,1.9678,124700000.0
2008-09-05 20:03:00,1.9677,1.9679,1.9677,1.9678,148600000.0
2008-09-05 20:04:00,1.9678,1.96785,1.9671,1.9673,96400000.0
2008-09-05 20:05:00,1.9673,1.96745,1.9668,1.9673,85100000.0
2008-09-05 20:06:00,1.9672,1.9677,1.9672,1.9674,77900000.0
2008-09-05 20:07:00,1.96725,1.96745,1.96715,1.96735,115200000.0
2008-09-05 20:08:00,1.9673,1.968,1.9673,1.9679,217000000.0
2008-09-05 20:09:00,1.9679,1.9679,1.9678,1.96785,341200000.0
2008-09-05 20:10:00,1.9678,1.9679,1.9678,1.9679,285600000.0
2008-09-05 20:11:00,1.9679,1.9679,1.96725,1.9676,597000000.0
2008-09-05 20:12:00,1.9676,1.9679,1.9675,1.9679,522800000.0
2008-09-05 20:13:00,1.9679,1.96795,1.96765,1.9679,232000000.0
2008-09-05 20:14:00,1.968,1.968,1.9678,1.9679,444000023.0
2008-09-05 20:15:00,1.9679,1.9679,1.9667,1.96705,385800004.0
2008-09-05 20:16:00,1.967,1.9673,1.9668,1.96725,110900000.0
2008-09-05 20:17:00,1.96725,1.96745,1.96725,1.9673,52300000.0
2008-09-05 20:18:00,1.9674,1.9675,1.96665,1.9674,181400000.0
2008-09-05 20:19:00,1.9674,1.968,1.9674,1.9677,184000000.0
2008-09-05 20:20:00,1.9679,1.9681,1.9677,1.9681,65600000.0
2008-09-05 20:21:00,1.9681,1.96815,1.9677,1.9679,721200000.0
2008-09-05 20:22:00,1.9679,1.9681,1.9676,1.96765,275200000.0
2008-09-05 20:23:00,1.96755,1.9676,1.9675,1.96755,291800000.0
2008-09-05 20:24:00,1.9676,1.96765,1.9673,1.9674,191500000.0
2008-09-05 20:25:00,1.9674,1.9674,1.967,1.9671,204800000.0
2008-09-05 20:26:00,1.96705,1.9676,1.96705,1.9675,137200000.0
2008-09-05 20:27:00,1.9676,1.9676,1.967,1.9674,431200000.0
2008-09-05 20:28:00,1.9674,1.9674,1.967,1.9674,224000000.0
2008-09-05 20:29:00,1.9673,1.9674,1.9673,1.9674,122000000.0
2008-09-05 20:30:00,1.9674,1.9674,1.9674,1.9674,280800000.0
2008-09-05 20:31:00,1.9673,1.96745,1.9673,1.9673,319200000.0
2008-09-05 20:32:00,1.9673,1.96765,1.9673,1.96765,176400000.0
2008-09-05 20:33:00,1.9675,1.9678,1.9673,1.96755,296200000.0
2008-09-05 20:34:00,1.96755,1.96795,1.96755,1.96795,111000000.0
2008-09-05 20:35:00,1.96795,1.96795,1.9675,1.9675,122800000.0
2008-09-05 20:36:00,1.96755,1.9676,1.9675,1.9676,42400000.0
2008-09-05 20:37:00,1.9677,1.9678,1.9676,1.9678,76400000.0
2008-09-05 20:38:00,1.96775,1.968,1.9676,1.9677,83600000.0
2008-09-05 20:39:00,1.9677,1.9678,1.9675,1.96765,86400000.0
2008-09-05 20:40:00,1.9677,1.9679,1.9677,1.96775,54800000.0
2008-09-05 20:41:00,1.9677,1.9679,1.9676,1.96765,40400000.0
2008-09-05 20:42:00,1.9676,1.9677,1.9676,1.9677,25400000.0
2008-09-05 20:43:00,1.9677,1.9678,1.9676,1.9678,27300000.0
2008-09-05 20:44:00,1.96775,1.9679,1.96755,1.9678,159400000.0
2008-09-05 20:45:00,1.9677,1.96795,1.9675,1.9675,165600000.0
2008-09-05 20:46:00,1.96745,1.968,1.96715,1.9677,270100000.0
2008-09-05 20:47:00,1.9677,1.9684,1.9676,1.9683,161200000.0
2008-09-05 20:48:00,1.96835,1.96845,1.9682,1.9683,57600000.0
2008-09-05 20:49:00,1.96835,1.96835,1.9681,1.96825,66400000.0
2008-09-05 20:50:00,1.9682,1.96845,1.9682,1.96835,28800000.0
2008-09-05 20:51:00,1.96825,1.9684,1.96765,1.9682,73600000.0
2008-09-05 20:52:00,1.9683,1.969,1.9682,1.96875,151600000.0
2008-09-05 20:53:00,1.9687,1.96885,1.9683,1.9686,186400000.0
2008-09-05 20:54:00,1.9686,1.96905,1.9685,1.96875,257400000.0
2008-09-05 20:55:00,1.9687,1.9689,1.96855,1.9686,134800000.0
2008-09-05 20:56:00,1.96865,1.9689,1.9685,1.9688,245300000.0
2008-09-05 20:57:00,1.96885,1.9689,1.96815,1.9682,382200000.0
2008-09-05 20:58:00,1.9682,1.9686,1.96815,1.9686,77100000.0
2008-09-05 20:59:00,1.9686,1.9687,1.9684,1.9684,156400000.0
2008-09-05 21:00:00,1.9685,1.9686,1.9684,1.9686,89000000.0
2008-09-05 21:01:00,1.9685,1.9685,1.9679,1.9679,96000000.0
2008-09-05 21:02:00,1.9679,1.9681,1.96775,1.9681,165900000.0
2008-09-05 21:03:00,1.9681,1.9685,1.96785,1.968,288800000.0
2008-09-05 21:04:00,1.968,1.96835,1.96775,1.9682,245000000.0
2008-09-05 21:05:00,1.9682,1.96845,1.96815,1.9684,57200000.0
2008-09-05 21:06:00,1.96845,1.9685,1.96825,1.96835,50800000.0
2008-09-05 21:07:00,1.96845,1.96855,1.96835,1.96855,45000000.0
2008-09-05 21:08:00,1.9686,1.9686,1.9678,1.9679,163600000.0
2008-09-05 21:09:00,1.96785,1.968,1.96785,1.96785,66400000.0
2008-09-05 21:10:00,1.96785,1.96795,1.9678,1.9678,115000000.0
2008-09-05 21:11:00,1.96785,1.96795,1.9677,1.9678,77100000.0
2008-09-05 21:12:00,1.9677,1.96775,1.9675,1.96775,77600000.0
2008-09-05 21:13:00,1.96775,1.9681,1.96775,1.96805,143800000.0
2008-09-05 21:14:00,1.96805,1.9681,1.968,1.9681,32000000.0
2008-09-05 21:15:00,1.9681,1.96835,1.9681,1.9681,70400000.0
2008-09-05 21:16:00,1.96805,1.9681,1.9678,1.9678,60600000.0
2008-09-05 21:17:00,1.9678,1.96785,1.9678,1.96785,42400000.0
2008-09-05 21:18:00,1.96785,1.968,1.96785,1.968,68200000.0
2008-09-05 21:19:00,1.96795,1.9683,1.96795,1.96825,35200000.0
2008-09-05 21:20:00,1.9682,1.96855,1.9682,1.96835,63400000.0
2008-09-05 21:21:00,1.96845,1.96865,1.96835,1.9684,92800000.0
2008-09-05 21:22:00,1.96845,1.9685,1.9683,1.9683,41200000.0
2008-09-05 21:23:00,1.9683,1.9683,1.9682,1.9683,48000000.0
2008-09-05 21:24:00,1.96825,1.9686,1.9681,1.96855,156900000.0
2008-09-05 21:25:00,1.9684,1.96845,1.968,1.968,61500000.0
2008-09-05 21:26:00,1.9681,1.9681,1.968,1.9681,37600000.0
2008-09-05 21:27:00,1.9681,1.9681,1.9681,1.9681,6000000.0
2008-09-05 21:28:00,1.9681,1.9681,1.9681,1.9681,2000000.0
2008-09-05 21:29:00,1.968,1.9682,1.9679,1.9682,90799999.0
2008-09-05 21:30:00,1.968,1.96865,1.968,1.9686,107554000.0
2008-09-05 21:31:00,1.96865,1.9689,1.96865,1.9689,45600000.0
2008-09-05 21:32:00,1.969,1.9692,1.9689,1.96915,76200000.0
2008-09-05 21:33:00,1.9692,1.97005,1.9691,1.97,152000000.0
2008-09-05 21:34:00,1.96995,1.9702,1.9695,1.9697,211800000.0
2008-09-05 21:35:00,1.96985,1.9699,1.9697,1.9698,81000000.0
2008-09-05 21:36:00,1.96975,1.96975,1.9696,1.9697,190000003.0
2008-09-05 21:37:00,1.96975,1.97,1.96975,1.9699,93600000.0
2008-09-05 21:38:00,1.9699,1.97005,1.9695,1.9696,164800000.0
2008-09-05 21:39:00,1.9696,1.96965,1.96945,1.96965,81200000.0
2008-09-05 21:40:00,1.96965,1.9698,1.96965,1.9698,82800000.0
2008-09-05 21:41:00,1.9696,1.9699,1.9696,1.96985,70100000.0
2008-09-05 21:42:00,1.96975,1.96985,1.96965,1.96965,78800000.0
2008-09-05 21:43:00,1.96965,1.97,1.96965,1.97,64000000.0
2008-09-05 21:44:00,1.9698,1.9699,1.9697,1.9699,30800000.0
2008-09-05 21:45:00,1.9698,1.9698,1.96935,1.9697,91100000.0
2008-09-05 21:46:00,1.9697,1.96995,1.9697,1.9699,22200000.0
2008-09-05 21:47:00,1.9699,1.9699,1.9697,1.9699,46800000.0
2008-09-05 21:48:00,1.9699,1.97035,1.9699,1.97,155600000.0
2008-09-05 21:49:00,1.97,1.9703,1.97,1.9703,109000000.0
2008-09-05 21:50:00,1.97035,1.97065,1.97005,1.97045,211000000.0
2008-09-05 21:51:00,1.97055,1.9724,1.97045,1.9724,277460000.0
2008-09-05 21:52:00,1.9724,1.9724,1.9715,1.9717,140400000.0
2008-09-05 21:53:00,1.9715,1.9717,1.9714,1.9717,24400000.0
2008-09-05 21:54:00,1.9717,1.9717,1.97075,1.97105,58400000.0
2008-09-05 21:55:00,1.971,1.9714,1.97085,1.97085,51680000.0
2008-09-05 21:56:00,1.9714,1.9714,1.9703,1.9706,92500000.0
2008-09-05 21:57:00,1.9706,1.9713,1.9704,1.9711,167000000.0
2008-09-05 21:58:00,1.971,1.9713,1.971,1.97115,155300000.0
2008-09-05 21:59:00,1.9712,1.9712,1.9708,1.97105,123100000.0
2008-09-05 22:00:00,1.971,1.9713,1.97095,1.97105,54400000.0
2008-09-05 22:01:00,1.97105,1.9714,1.97105,1.9713,50000000.0
2008-09-05 22:02:00,1.9713,1.97135,1.97115,1.9712,55440000.0
2008-09-05 22:03:00,1.97115,1.97125,1.971,1.9712,104200000.0
2008-09-05 22:04:00,1.97115,1.9712,1.9709,1.9712,42400000.0
2008-09-05 22:05:00,1.9713,1.9713,1.9711,1.9711,15000000.0
2008-09-05 22:06:00,1.9712,1.9712,1.9712,1.9712,3000000.0
2008-09-05 22:07:00,1.9712,1.9712,1.9712,1.9712,3000000.0
2008-09-05 22:08:00,1.9712,1.9712,1.9712,1.9712,7000000.0
2008-09-05 22:09:00,1.9712,1.9712,1.9712,1.9712,7000000.0
2008-09-05 22:10:00,1.9712,1.9712,1.9712,1.9712,6000000.0
2008-09-05 22:11:00,1.9712,1.9712,1.97065,1.97065,9040000.0
2008-09-05 22:12:00,1.9712,1.9712,1.97045,1.97065,40440000.0
2008-09-05 22:13:00,1.97065,1.971,1.97065,1.971,28200000.0
2008-09-05 22:14:00,1.97105,1.9711,1.9708,1.97105,27800000.0
2008-09-05 22:15:00,1.97105,1.9712,1.97105,1.9712,6000000.0
2008-09-05 22:16:00,1.97115,1.9712,1.9711,1.9711,6000000.0
2008-09-05 22:17:00,1.97105,1.97105,1.9707,1.9709,41000000.0
2008-09-05 22:18:00,1.9709,1.971,1.9709,1.971,29400000.0
2008-09-05 22:19:00,1.971,1.9711,1.971,1.9711,9600000.0
2008-09-05 22:20:00,1.97105,1.97115,1.97105,1.9711,12800000.0
2008-09-05 22:21:00,1.9711,1.9711,1.97095,1.97095,22400000.0
2008-09-05 22:22:00,1.97095,1.97095,1.97095,1.97095,6400000.0
2008-09-05 22:23:00,1.97095,1.97095,1.97095,1.97095,6400000.0
2008-09-05 22:24:00,1.971,1.9711,1.971,1.9711,19200000.0
2008-09-05 22:25:00,1.97105,1.97125,1.97105,1.97125,28800000.0
2008-09-05 22:26:00,1.9712,1.97125,1.97115,1.9712,22400000.0
2008-09-05 22:27:00,1.97085,1.97115,1.97085,1.97095,28800000.0
2008-09-05 22:28:00,1.9709,1.971,1.97085,1.97095,61000000.0
2008-09-05 22:29:00,1.97095,1.971,1.97085,1.9709,61200001.0
2008-09-05 22:30:00,1.9709,1.971,1.97085,1.971,100400004.0
2008-09-05 22:31:00,1.97105,1.9737,1.97105,1.9714,142030000.0
2008-09-05 22:32:00,1.9722,1.9726,1.9712,1.9724,78520000.0
2008-09-05 22:33:00,1.9724,1.97265,1.97215,1.9723,156300000.0
2008-09-05 22:34:00,1.9723,1.9728,1.9717,1.9724,146940000.0
2008-09-05 22:35:00,1.97235,1.9728,1.9722,1.9728,21900000.0
2008-09-05 22:36:00,1.9728,1.9728,1.97215,1.97215,52580000.0
2008-09-05 22:37:00,1.9718,1.9728,1.9718,1.9728,90640000.0
2008-09-05 22:38:00,1.9728,1.9728,1.97175,1.9721,147520000.0
2008-09-05 22:39:00,1.97265,1.9728,1.97195,1.9721,79800000.0
2008-09-05 22:40:00,1.9721,1.9721,1.9721,1.9721,42000000.0
2008-09-05 22:41:00,1.9721,1.9721,1.9717,1.9718,115500000.0
2008-09-05 22:42:00,1.9718,1.9721,1.97105,1.9714,215400004.0
2008-09-05 22:43:00,1.9713,1.97155,1.9713,1.97155,56800000.0
2008-09-05 22:44:00,1.97155,1.9723,1.97155,1.97215,200700001.0
2008-09-05 22:45:00,1.97205,1.9721,1.9718,1.9719,180900000.0
2008-09-05 22:46:00,1.9719,1.9719,1.9716,1.9719,35200000.0
2008-09-05 22:47:00,1.9719,1.9721,1.97155,1.9716,154000007.0
2008-09-05 22:48:00,1.97185,1.9722,1.9715,1.9715,165000001.0
2008-09-05 22:49:00,1.9717,1.97245,1.9717,1.97225,49400000.0
2008-09-05 22:50:00,1.9722,1.97235,1.97205,1.9723,29000000.0
2008-09-05 22:51:00,1.97235,1.9726,1.97135,1.97245,23840000.0
2008-09-05 22:52:00,1.9724,1.97305,1.9716,1.9729,215400003.0
2008-09-05 22:53:00,1.9729,1.9745,1.9729,1.9745,411200004.0
2008-09-05 22:54:00,1.9745,1.97475,1.97415,1.9747,176200000.0
2008-09-05 22:55:00,1.9747,1.9747,1.9743,1.9747,99600000.0
2008-09-05 22:56:00,1.97465,1.9749,1.9746,1.9747,223600002.0
2008-09-05 22:57:00,1.9747,1.9752,1.9746,1.97515,327000004.0
2008-09-05 22:58:00,1.97515,1.97555,1.97475,1.975,105200000.0
2008-09-05 22:59:00,1.97495,1.97595,1.97495,1.9759,105400001.0
2008-09-07 23:00:00,1.99238,1.99291,1.99226,1.99265,46400001.0
2008-09-07 23:01:00,1.99223,1.993,1.99189,1.99237,20500000.0
2008-09-07 23:02:00,1.9927,1.9927,1.9927,1.9927,272999990.0
2008-09-07 23:03:00,1.9927,1.9927,1.99215,1.9923,244799994.0
2008-09-07 23:04:00,1.9923,1.9929,1.9921,1.9926,565200000.0
2008-09-07 23:05:00,1.9926,1.9931,1.9926,1.993,226800000.0
2008-09-07 23:06:00,1.9929,1.9935,1.9929,1.9933,86400000.0
2008-09-07 23:07:00,1.9933,1.9933,1.99245,1.9926,248400000.0
2008-09-07 23:08:00,1.9926,1.99305,1.9926,1.99305,43200000.0
2008-09-07 23:09:00,1.99255,1.9929,1.9925,1.9929,367200011.0
2008-09-07 23:10:00,1.9928,1.9934,1.9927,1.9934,237600005.0
2008-09-07 23:11:00,1.9931,1.9931,1.9908,1.9912,313200002.0
2008-09-07 23:12:00,1.9911,1.9912,1.9911,1.9912,86400000.0
2008-09-07 23:13:00,1.9912,1.9912,1.9912,1.9912,97200000.0
2008-09-07 23:14:00,1.9904,1.99127,1.99039,1.99093,12600000.0
2008-09-07 23:15:00,1.9913,1.9919,1.9913,1.9918,194400000.0
2008-09-07 23:16:00,1.9918,1.9918,1.99095,1.9911,118800000.0
2008-09-07 23:17:00,1.9911,1.9911,1.9911,1.9911,54000000.0
2008-09-07 23:18:00,1.9911,1.9912,1.9907,1.9912,388800000.0
2008-09-07 23:19:00,1.9914,1.9921,1.99135,1.9921,118800000.0
2008-09-07 23:20:00,1.9919,1.992,1.9918,1.9918,108000000.0
2008-09-07 23:21:00,1.99105,1.99154,1.99067,1.99154,33000000.0
2008-09-07 23:22:00,1.9918,1.9921,1.9918,1.9921,75600000.0
2008-09-07 23:23:00,1.9922,1.9922,1.9921,1.9921,43200000.0
2008-09-07 23:24:00,1.99155,1.99208,1.99025,1.99168,148700000.0
2008-09-07 23:25:00,1.99215,1.99224,1.99081,1.9912,54200000.0
2008-09-07 23:26:00,1.9921,1.9921,1.99076,1.99172,136700000.0
2008-09-07 23:27:00,1.9921,1.993,1.992,1.99267,186699998.0
2008-09-07 23:28:00,1.9921,1.9921,1.9921,1.9921,21600000.0
2008-09-07 23:29:00,1.9921,1.9921,1.9921,1.9921,21600000.0
2008-09-07 23:30:00,1.9921,1.9942,1.9921,1.9942,32400000.0
2008-09-07 23:31:00,1.99363,1.99402,1.99318,1.99363,219900000.0
2008-09-07 23:32:00,1.9938,1.9944,1.9938,1.9943,356400000.0
2008-09-07 23:33:00,1.9943,1.9943,1.9943,1.9943,324000000.0
2008-09-07 23:34:00,1.9943,1.9944,1.9939,1.9942,248400000.0
2008-09-07 23:35:00,1.9942,1.9942,1.9942,1.9942,421200000.0
2008-09-07 23:36:00,1.9942,1.9944,1.9942,1.9944,172800000.0
2008-09-07 23:37:00,1.9943,1.9943,1.9943,1.9943,10800000.0
2008-09-07 23:38:00,1.99375,1.99545,1.9937,1.99503,55900000.0
2008-09-07 23:39:00,1.99526,1.99526,1.99303,1.99415,34000000.0
2008-09-07 23:40:00,1.9942,1.9943,1.9942,1.9942,64800000.0
2008-09-07 23:41:00,1.9942,1.9942,1.9912,1.9923,259200006.0
2008-09-07 23:42:00,1.9924,1.9934,1.9924,1.9933,172800000.0
2008-09-07 23:43:00,1.99338,1.99341,1.99234,1.99312,278100000.0
2008-09-07 23:44:00,1.9934,1.9936,1.993,1.9936,86400000.0
2008-09-07 23:45:00,1.99346,1.99395,1.99237,1.99334,234400000.0
2008-09-07 23:46:00,1.9937,1.994,1.9937,1.994,189000003.0
2008-09-07 23:47:00,1.994,1.9949,1.9939,1.9949,264600000.0
2008-09-07 23:48:00,1.9949,1.9966,1.9949,1.9965,567000005.0
2008-09-07 23:49:00,1.9965,1.9968,1.9965,1.9968,669600000.0
2008-09-07 23:50:00,1.9968,1.9968,1.9968,1.9968,594000000.0
2008-09-07 23:51:00,1.9968,1.9968,1.99505,1.9952,367200000.0
2008-09-07 23:52:00,1.9952,1.9952,1.9952,1.9952,388800000.0
2008-09-07 23:53:00,1.99565,1.9963,1.99565,1.9962,54000000.0
2008-09-07 23:54:00,1.99578,1.99613,1.99336,1.99613,28000000.0
2008-09-07 23:55:00,1.9962,1.9963,1.9962,1.9962,64800002.0
2008-09-07 23:56:00,1.9962,1.9972,1.9962,1.9968,492400000.0
2008-09-07 23:57:00,1.9968,1.9976,1.9968,1.9974,451400000.0
2008-09-07 23:58:00,1.9974,1.9974,1.9974,1.9974,32400000.0
2008-09-07 23:59:00,1.9975,1.9986,1.9975,1.9985,118800000.0
2008-09-08 00:00:00,1.9985,1.9985,1.9985,1.9985,32400000.0
2008-09-08 00:01:00,1.9984,1.9986,1.9984,1.9986,54000000.0
2008-09-08 00:02:00,1.9987,1.9996,1.9986,1.9989,788400000.0
2008-09-08 00:03:00,1.999,2.0001,1.9988,2.0,729000003.0
2008-09-08 00:04:00,2.0,2.0,2.0,2.0,345600000.0
2008-09-08 00:05:00,2.0,2.00255,2.0,2.0022,638400003.0
2008-09-08 00:06:00,2.0022,2.0031,2.0022,2.0027,406500004.0
2008-09-08 00:07:00,2.0027,2.0027,2.0009,2.0012,430900001.0
2008-09-08 00:08:00,2.0012,2.0013,2.0005,2.0005,165200000.0
2008-09-08 00:09:00,2.0005,2.00075,1.9994,1.9999,207600000.0
2008-09-08 00:10:00,2.0,2.0007,1.9999,2.0,171000001.0
2008-09-08 00:11:00,2.0,2.0011,2.0,2.0011,91600000.0
2008-09-08 00:12:00,2.0011,2.0011,1.9971,1.9971,98600000.0
2008-09-08 00:13:00,1.9974,1.99935,1.99695,1.9989,358000001.0
2008-09-08 00:14:00,1.9989,2.0002,1.9987,2.0002,41600000.0
2008-09-08 00:15:00,1.99957,2.0002,1.988,1.9898,324800008.0
2008-09-08 00:16:00,1.9928,1.99745,1.9928,1.9961,540199998.0
2008-09-08 00:17:00,1.996,1.996,1.9929,1.99405,515200000.0
2008-09-08 00:18:00,1.99405,1.9959,1.994,1.9959,445400003.0
2008-09-08 00:19:00,1.9961,1.9972,1.9961,1.997,194600000.0
2008-09-08 00:20:00,1.997,1.9974,1.997,1.9971,95400001.0
2008-09-08 00:21:00,1.9971,1.9971,1.9971,1.9971,82600000.0
2008-09-08 00:22:00,1.9971,1.9972,1.99665,1.9967,265200002.0
2008-09-08 00:23:00,1.9967,1.9967,1.9967,1.9967,162000000.0
2008-09-08 00:24:00,1.99675,1.997,1.99505,1.9956,324800000.0
2008-09-08 00:25:00,1.9955,1.9978,1.99505,1.99645,302400000.0
2008-09-08 00:26:00,1.9963,1.99675,1.99545,1.9958,133000000.0
2008-09-08 00:27:00,1.99595,1.99655,1.9955,1.9955,34000000.0
2008-09-08 00:28:00,1.9956,1.9956,1.99355,1.9941,132000000.0
2008-09-08 00:29:00,1.9939,1.994,1.9927,1.99385,57500000.0
2008-09-08 00:30:00,1.99385,1.994,1.9925,1.9927,95800000.0
2008-09-08 00:31:00,1.9929,1.9929,1.9927,1.9927,52600000.0
2008-09-08 00:32:00,1.9927,1.9927,1.9912,1.9913,129000000.0
2008-09-08 00:33:00,1.9913,1.992,1.9913,1.9916,113400000.0
2008-09-08 00:34:00,1.9916,1.9921,1.9916,1.9918,141100000.0
2008-09-08 00:35:00,1.9917,1.9926,1.99145,1.99225,192600000.0
2008-09-08 00:36:00,1.9925,1.99405,1.9924,1.99405,177800000.0
2008-09-08 00:37:00,1.9942,1.9942,1.9942,1.9942,38000000.0
2008-09-08 00:38:00,1.9942,1.9942,1.9942,1.9942,47000000.0
2008-09-08 00:39:00,1.9942,1.9942,1.9942,1.9942,20300000.0
2008-09-08 00:40:00,1.99465,1.99465,1.99465,1.99465,1000000.0
2008-09-08 00:41:00,1.99468,1.99554,1.99337,1.994,141600000.0
2008-09-08 00:42:00,1.99425,1.9945,1.99376,1.99416,8900000.0
2008-09-08 00:43:00,1.99412,1.99503,1.99408,1.99416,40200000.0
2008-09-08 00:44:00,1.995,1.9952,1.995,1.995,52600000.0
2008-09-08 00:45:00,1.995,1.995,1.994,1.99405,17200000.0
2008-09-08 00:46:00,1.9945,1.9947,1.9943,1.9945,119800002.0
2008-09-08 00:47:00,1.9946,1.9947,1.9945,1.9945,204000003.0
2008-09-08 00:48:00,1.9945,1.9945,1.9945,1.9945,1371600063.0
2008-09-08 00:49:00,1.9944,1.995,1.9944,1.995,394400002.0
2008-09-08 00:50:00,1.9951,1.9952,1.9951,1.9951,68000000.0
2008-09-08 00:51:00,1.9953,1.9961,1.99525,1.9956,212200003.0
2008-09-08 00:52:00,1.9957,1.99585,1.9956,1.9957,166000000.0
2008-09-08 00:53:00,1.9957,1.99575,1.9956,1.9956,163600000.0
2008-09-08 00:54:00,1.9956,1.9956,1.9953,1.9954,121600001.0
2008-09-08 00:55:00,1.9953,1.9959,1.9953,1.9958,69500000.0
2008-09-08 00:56:00,1.9959,1.9959,1.9956,1.9957,152900001.0
2008-09-08 00:57:00,1.9958,1.996,1.99565,1.9957,214600001.0
2008-09-08 00:58:00,1.9957,1.996,1.99565,1.996,104000000.0
2008-09-08 00:59:00,1.9961,1.9962,1.9958,1.9958,323200004.0
2008-09-08 01:00:00,1.9954,1.9956,1.99445,1.9945,388600003.0
2008-09-08 01:01:00,1.9945,1.9948,1.9941,1.9948,294800006.0
2008-09-08 01:02:00,1.9944,1.9947,1.9938,1.9945,222800002.0
2008-09-08 01:03:00,1.99445,1.99475,1.9934,1.99415,147600000.0
2008-09-08 01:04:00,1.99415,1.995,1.9935,1.9945,147000000.0
2008-09-08 01:05:00,1.9945,1.9947,1.9943,1.9947,103600000.0
2008-09-08 01:06:00,1.9943,1.99445,1.99235,1.9926,177200000.0
2008-09-08 01:07:00,1.9934,1.9934,1.99245,1.9928,41600000.0
2008-09-08 01:08:00,1.99285,1.99305,1.9928,1.99295,27800000.0
2008-09-08 01:09:00,1.9931,1.9941,1.9925,1.9925,119200000.0
2008-09-08 01:10:00,1.9927,1.9933,1.9924,1.9932,113000000.0
2008-09-08 01:11:00,1.9932,1.9938,1.9932,1.9938,124200000.0
2008-09-08 01:12:00,1.9938,1.9938,1.993,1.993,210300000.0
2008-09-08 01:13:00,1.993,1.9933,1.9927,1.9931,64400000.0
2008-09-08 01:14:00,1.99255,1.9936,1.99255,1.99285,93900000.0
2008-09-08 01:15:00,1.993,1.994,1.9928,1.9938,140500001.0
2008-09-08 01:16:00,1.9938,1.9949,1.9936,1.9948,270500000.0
2008-09-08 01:17:00,1.9948,1.9949,1.9945,1.9945,135900000.0
2008-09-08 01:18:00,1.9946,1.9953,1.9944,1.9946,99200000.0
2008-09-08 01:19:00,1.99391,1.99464,1.99384,1.99384,57200000.0
2008-09-08 01:20:00,1.994,1.99451,1.99333,1.99395,178200000.0
2008-09-08 01:21:00,1.9946,1.9946,1.9946,1.9946,43200000.0
2008-09-08 01:22:00,1.9946,1.9946,1.9946,1.9946,162000000.0
2008-09-08 01:23:00,1.9946,1.9946,1.99315,1.9935,54900000.0
2008-09-08 01:24:00,1.9937,1.99435,1.99305,1.9941,60800000.0
2008-09-08 01:25:00,1.994,1.994,1.9939,1.9939,4200000.0
2008-09-08 01:26:00,1.9939,1.9941,1.99315,1.9937,122700000.0
2008-09-08 01:27:00,1.9938,1.9938,1.99365,1.9937,240800000.0
2008-09-08 01:28:00,1.9937,1.9937,1.9937,1.9937,313200000.0
2008-09-08 01:29:00,1.9937,1.9938,1.99257,1.99257,96000000.0
2008-09-08 01:30:00,1.9937,1.99375,1.9937,1.9937,24800000.0
2008-09-08 01:31:00,1.99375,1.9939,1.99295,1.9938,93700000.0
2008-09-08 01:32:00,1.9935,1.9936,1.9935,1.9936,97200000.0
2008-09-08 01:33:00,1.9936,1.9936,1.9936,1.9936,64800000.0
2008-09-08 01:34:00,1.9937,1.9937,1.993,1.9931,171900001.0
2008-09-08 01:35:00,1.9932,1.9935,1.9931,1.9934,33400000.0
2008-09-08 01:36:00,1.9932,1.9933,1.99275,1.9929,219300000.0
2008-09-08 01:37:00,1.9929,1.9929,1.9929,1.9929,57700000.0
2008-09-08 01:38:00,1.9928,1.9928,1.9926,1.9927,154199999.0
2008-09-08 01:39:00,1.9926,1.9931,1.9926,1.9931,136900001.0
2008-09-08 01:40:00,1.9929,1.993,1.9928,1.993,138400003.0
2008-09-08 01:41:00,1.9929,1.9929,1.9927,1.9929,11700000.0
2008-09-08 01:42:00,1.993,1.9932,1.9926,1.9932,104700000.0
2008-09-08 01:43:00,1.9932,1.994,1.993,1.994,48300000.0
2008-09-08 01:44:00,1.994,1.9941,1.99305,1.9934,84400000.0
2008-09-08 01:45:00,1.9934,1.9937,1.9934,1.9936,408000000.0
2008-09-08 01:46:00,1.9936,1.99435,1.9936,1.9938,125000000.0
2008-09-08 01:47:00,1.9938,1.9938,1.9933,1.9938,153599999.0
2008-09-08 01:48:00,1.9938,1.994,1.99355,1.9939,20400000.0
2008-09-08 01:49:00,1.9936,1.9939,1.9936,1.9939,4200000.0
2008-09-08 01:50:00,1.9939,1.9939,1.99305,1.99355,40500000.0
2008-09-08 01:51:00,1.9927,1.9935,1.9926,1.9933,99500002.0
2008-09-08 01:52:00,1.9933,1.9933,1.9918,1.9926,63400000.0
2008-09-08 01:53:00,1.9926,1.9926,1.9911,1.9913,206000000.0
2008-09-08 01:54:00,1.9913,1.9915,1.9912,1.9915,171299999.0
2008-09-08 01:55:00,1.9917,1.9918,1.9916,1.9916,29400000.0
2008-09-08 01:56:00,1.9915,1.9918,1.9915,1.9918,25200000.0
2008-09-08 01:57:00,1.9918,1.99235,1.99167,1.99235,59300000.0
2008-09-08 01:58:00,1.99245,1.9927,1.99168,1.9927,53800000.0
2008-09-08 01:59:00,1.9927,1.9935,1.9927,1.9935,358399999.0
2008-09-08 02:00:00,1.9936,1.99405,1.9934,1.99405,194800000.0
2008-09-08 02:01:00,1.99425,1.9943,1.9934,1.9934,188200000.0
2008-09-08 02:02:00,1.9935,1.9935,1.9933,1.9933,141400002.0
2008-09-08 02:03:00,1.9933,1.9933,1.9933,1.9933,43200000.0
2008-09-08 02:04:00,1.9933,1.9933,1.992,1.992,546299992.0
2008-09-08 02:05:00,1.9919,1.9925,1.9919,1.9924,262200009.0
2008-09-08 02:06:00,1.9924,1.9924,1.9921,1.9922,84200001.0
2008-09-08 02:07:00,1.9922,1.9922,1.9917,1.9919,354000000.0
2008-09-08 02:08:00,1.9919,1.9919,1.9915,1.9916,84000000.0
2008-09-08 02:09:00,1.9916,1.9918,1.99095,1.9916,257600000.0
2008-09-08 02:10:00,1.9915,1.992,1.9913,1.9917,163500000.0
2008-09-08 02:11:00,1.9918,1.9926,1.9918,1.9923,214200001.0
2008-09-08 02:12:00,1.9923,1.9923,1.9923,1.9923,81000000.0
2008-09-08 02:13:00,1.9923,1.9923,1.9923,1.9923,135000000.0
2008-09-08 02:14:00,1.9924,1.9926,1.9921,1.9924,161400000.0
2008-09-08 02:15:00,1.9924,1.9924,1.9921,1.9922,371200003.0
2008-09-08 02:16:00,1.9923,1.9928,1.9921,1.9923,1074500007.0
2008-09-08 02:17:00,1.9923,1.9927,1.9922,1.9927,146600000.0
2008-09-08 02:18:00,1.9927,1.9927,1.9922,1.9922,21000000.0
2008-09-08 02:19:00,1.9927,1.9927,1.9918,1.9919,140600000.0
2008-09-08 02:20:00,1.9919,1.992,1.9916,1.9917,141300004.0
2008-09-08 02:21:00,1.9917,1.9917,1.9917,1.9917,162000000.0
2008-09-08 02:22:00,1.9917,1.9921,1.9917,1.9921,152900001.0
2008-09-08 02:23:00,1.9921,1.9921,1.9921,1.9921,27000000.0
2008-09-08 02:24:00,1.9921,1.9925,1.9921,1.9924,113400001.0
2008-09-08 02:25:00,1.99211,1.99235,1.99154,1.99154,156600000.0
2008-09-08 02:26:00,1.9924,1.993,1.9924,1.993,134300001.0
2008-09-08 02:27:00,1.993,1.99315,1.9927,1.9927,207599999.0
2008-09-08 02:28:00,1.9927,1.9928,1.9926,1.9928,79400000.0
2008-09-08 02:29:00,1.9928,1.993,1.9928,1.993,62500000.0
2008-09-08 02:30:00,1.993,1.99325,1.993,1.99325,195000000.0
2008-09-08 02:31:00,1.9932,1.9937,1.993,1.993,462700005.0
2008-09-08 02:32:00,1.993,1.9945,1.993,1.9945,654300004.0
2008-09-08 02:33:00,1.9946,1.9948,1.994,1.9941,296400002.0
2008-09-08 02:34:00,1.994,1.994,1.994,1.994,291600018.0
2008-09-08 02:35:00,1.994,1.9942,1.994,1.9942,204000008.0
2008-09-08 02:36:00,1.99425,1.99445,1.9939,1.9943,207100000.0
2008-09-08 02:37:00,1.9943,1.9943,1.9933,1.9935,171400000.0
2008-09-08 02:38:00,1.9935,1.9935,1.9935,1.9935,27000000.0
2008-09-08 02:39:00,1.99285,1.993,1.99285,1.993,32400000.0
2008-09-08 02:40:00,1.993,1.993,1.993,1.993,101400000.0
2008-09-08 02:41:00,1.993,1.993,1.9925,1.9925,115500000.0
2008-09-08 02:42:00,1.9925,1.9925,1.99175,1.9919,580399999.0
2008-09-08 02:43:00,1.9919,1.9921,1.9919,1.992,423100000.0
2008-09-08 02:44:00,1.992,1.992,1.992,1.992,388800000.0
2008-09-08 02:45:00,1.9921,1.9922,1.9916,1.9919,119400001.0
2008-09-08 02:46:00,1.9919,1.99235,1.99165,1.99165,203500002.0
2008-09-08 02:47:00,1.9917,1.9933,1.9917,1.9932,264800003.0
2008-09-08 02:48:00,1.993,1.9933,1.9924,1.9933,293200001.0
2008-09-08 02:49:00,1.9934,1.9939,1.9934,1.9938,140400000.0
2008-09-08 02:50:00,1.9938,1.99395,1.993,1.99395,173000001.0
2008-09-08 02:51:00,1.99385,1.99385,1.9935,1.9936,242900005.0
2008-09-08 02:52:00,1.99365,1.99385,1.9936,1.9938,211800002.0
2008-09-08 02:53:00,1.9938,1.9939,1.9937,1.9938,231300001.0
2008-09-08 02:54:00,1.9938,1.9941,1.99335,1.99405,197500001.0
2008-09-08 02:55:00,1.9936,1.9945,1.9936,1.9944,136900000.0
2008-09-08 02:56:00,1.9944,1.9944,1.9944,1.9944,5400000.0
2008-09-08 02:57:00,1.9935,1.9935,1.9933,1.9935,21200000.0
2008-09-08 02:58:00,1.9935,1.9935,1.992,1.99225,51000000.0
2008-09-08 02:59:00,1.9925,1.9926,1.9924,1.9926,86000000.0
2008-09-08 03:00:00,1.9926,1.9926,1.9926,1.9926,43200000.0
2008-09-08 03:01:00,1.9926,1.9926,1.9926,1.9926,43200000.0
2008-09-08 03:02:00,1.9926,1.99365,1.9926,1.99365,80800000.0
2008-09-08 03:03:00,1.99365,1.99365,1.9932,1.9932,17200000.0
2008-09-08 03:04:00,1.99275,1.99299,1.99211,1.99273,127100000.0
2008-09-08 03:05:00,1.99284,1.99304,1.99238,1.99303,111800000.0
2008-09-08 03:06:00,1.9933,1.9933,1.9933,1.9933,32400000.0
2008-09-08 03:07:00,1.9933,1.9935,1.9931,1.9933,415600009.0
2008-09-08 03:08:00,1.9933,1.9938,1.993,1.9934,477300003.0
2008-09-08 03:09:00,1.9935,1.9937,1.9935,1.9937,92000000.0
2008-09-08 03:10:00,1.9936,1.9936,1.9924,1.9924,126100000.0
2008-09-08 03:11:00,1.99245,1.99245,1.99185,1.99245,22000000.0
2008-09-08 03:12:00,1.99245,1.9936,1.99235,1.9936,185362000.0
2008-09-08 03:13:00,1.9936,1.99405,1.9936,1.99405,141400003.0
2008-09-08 03:14:00,1.9939,1.99395,1.9938,1.9939,9000000.0
2008-09-08 03:15:00,1.99385,1.99385,1.99295,1.99295,76562000.0
2008-09-08 03:16:00,1.993,1.9934,1.99285,1.9932,29000000.0
2008-09-08 03:17:00,1.9933,1.9933,1.9931,1.9931,15400000.0
2008-09-08 03:18:00,1.99315,1.9938,1.9931,1.99355,55800000.0
2008-09-08 03:19:00,1.99355,1.9942,1.9927,1.9942,442374001.0
2008-09-08 03:20:00,1.99425,1.9953,1.9932,1.99505,215070001.0
2008-09-08 03:21:00,1.995,1.995,1.9948,1.9948,347000008.0
2008-09-08 03:22:00,1.995,1.995,1.9942,1.9948,87500000.0
2008-09-08 03:23:00,1.9947,1.99585,1.99465,1.9954,238753999.0
2008-09-08 03:24:00,1.9954,1.9962,1.9949,1.99525,146454000.0
2008-09-08 03:25:00,1.99525,1.9958,1.99495,1.99565,358500000.0
2008-09-08 03:26:00,1.9956,1.99605,1.9954,1.99545,138800000.0
2008-09-08 03:27:00,1.9955,1.99585,1.99525,1.9953,78600001.0
2008-09-08 03:28:00,1.9953,1.99565,1.9951,1.99555,320500001.0
2008-09-08 03:29:00,1.9955,1.99555,1.9951,1.9955,541900000.0
2008-09-08 03:30:00,1.9955,1.9957,1.99535,1.9955,370500000.0
2008-09-08 03:31:00,1.9955,1.99595,1.9955,1.99555,138200000.0
2008-09-08 03:32:00,1.9956,1.9958,1.9945,1.9951,283400000.0
2008-09-08 03:33:00,1.995,1.9951,1.9947,1.9947,178600000.0
2008-09-08 03:34:00,1.9947,1.99485,1.9945,1.9945,251800000.0
2008-09-08 03:35:00,1.9945,1.99475,1.99385,1.9946,62900000.0
2008-09-08 03:36:00,1.99465,1.995,1.9945,1.9947,79800000.0
2008-09-08 03:37:00,1.9947,1.99475,1.99465,1.9947,141400000.0
2008-09-08 03:38:00,1.9947,1.9947,1.9947,1.9947,183600000.0
2008-09-08 03:39:00,1.9947,1.9947,1.9947,1.9947,237600000.0
2008-09-08 03:40:00,1.9947,1.99505,1.99405,1.99445,464834001.0
2008-09-08 03:41:00,1.9945,1.9951,1.99415,1.9942,519600003.0
2008-09-08 03:42:00,1.9942,1.9942,1.9939,1.994,480099999.0
2008-09-08 03:43:00,1.99425,1.99425,1.9939,1.994,482000000.0
2008-09-08 03:44:00,1.994,1.994,1.99395,1.99395,35100000.0
2008-09-08 03:45:00,1.994,1.99415,1.99395,1.99405,374600000.0
2008-09-08 03:46:00,1.9941,1.99475,1.99395,1.99475,729261996.0
2008-09-08 03:47:00,1.99475,1.99505,1.99435,1.9949,57000000.0
2008-09-08 03:48:00,1.9949,1.9952,1.99485,1.995,46000000.0
2008-09-08 03:49:00,1.995,1.9953,1.99485,1.99485,35000000.0
2008-09-08 03:50:00,1.99485,1.9952,1.99485,1.9952,10000000.0
2008-09-08 03:51:00,1.9952,1.9954,1.9948,1.9948,12000000.0
2008-09-08 03:52:00,1.99485,1.9954,1.9947,1.99505,77000000.0
2008-09-08 03:53:00,1.99495,1.9953,1.99475,1.9951,64000000.0
2008-09-08 03:54:00,1.99515,1.99515,1.9946,1.9946,95000000.0
2008-09-08 03:55:00,1.9946,1.9946,1.9939,1.9939,129200000.0
2008-09-08 03:56:00,1.99375,1.99445,1.9937,1.99395,124000000.0
2008-09-08 03:57:00,1.99385,1.9942,1.99385,1.99405,57100000.0
2008-09-08 03:58:00,1.9942,1.9943,1.9939,1.9942,58200000.0
2008-09-08 03:59:00,1.9942,1.9942,1.9942,1.9942,221400000.0
2008-09-08 04:00:00,1.9942,1.99465,1.99345,1.99345,361490000.0
2008-09-08 04:01:00,1.9934,1.9944,1.9929,1.99375,588024004.0
2008-09-08 04:02:00,1.9938,1.9944,1.99355,1.9941,208200000.0
2008-09-08 04:03:00,1.9941,1.9941,1.99405,1.9941,151200000.0
2008-09-08 04:04:00,1.9941,1.9941,1.9941,1.9941,81000000.0
2008-09-08 04:05:00,1.9941,1.9941,1.9939,1.9939,103600000.0
2008-09-08 04:06:00,1.9939,1.9941,1.9923,1.993,301500000.0
2008-09-08 04:07:00,1.99315,1.9938,1.99295,1.99355,161600000.0
2008-09-08 04:08:00,1.9938,1.99435,1.9938,1.9942,58400000.0
2008-09-08 04:09:00,1.9942,1.9957,1.9937,1.9957,70040000.0
2008-09-08 04:10:00,1.99575,1.9968,1.99555,1.99635,50600000.0
2008-09-08 04:11:00,1.9959,1.9969,1.9959,1.9966,218054000.0
2008-09-08 04:12:00,1.9966,1.9966,1.9959,1.996,153400000.0
2008-09-08 04:13:00,1.99645,1.9966,1.99465,1.9947,64560000.0
2008-09-08 04:14:00,1.99475,1.9962,1.99435,1.9961,20720000.0
2008-09-08 04:15:00,1.9961,1.99705,1.99465,1.9967,196520000.0
2008-09-08 04:16:00,1.9967,1.9967,1.99585,1.9967,99240000.0
2008-09-08 04:17:00,1.9967,1.9967,1.9938,1.9941,535439996.0
2008-09-08 04:18:00,1.995,1.995,1.99285,1.9938,612400004.0
2008-09-08 04:19:00,1.9938,1.9938,1.9938,1.9938,324000000.0
2008-09-08 04:20:00,1.9938,1.9938,1.9926,1.9926,415180000.0
2008-09-08 04:21:00,1.9923,1.9936,1.9923,1.9932,121000000.0
2008-09-08 04:22:00,1.9932,1.9945,1.9932,1.9942,100000000.0
2008-09-08 04:23:00,1.9943,1.9947,1.994,1.99455,66980000.0
2008-09-08 04:24:00,1.9945,1.9945,1.9945,1.9945,11800000.0
2008-09-08 04:25:00,1.9945,1.9954,1.9945,1.9953,129200000.0
2008-09-08 04:26:00,1.9953,1.9958,1.995,1.9956,124700000.0
2008-09-08 04:27:00,1.9954,1.9957,1.9946,1.99555,707008009.0
2008-09-08 04:28:00,1.99545,1.9955,1.9938,1.9954,517734002.0
2008-09-08 04:29:00,1.9954,1.9956,1.9951,1.9955,149299999.0
2008-09-08 04:30:00,1.9954,1.9956,1.99535,1.9956,335700000.0
2008-09-08 04:31:00,1.9956,1.9957,1.99545,1.9955,270200000.0
2008-09-08 04:32:00,1.9955,1.9955,1.99475,1.995,409400000.0
2008-09-08 04:33:00,1.995,1.99535,1.99445,1.99445,67600000.0
2008-09-08 04:34:00,1.99485,1.9951,1.99435,1.9951,33400000.0
2008-09-08 04:35:00,1.9951,1.9952,1.99475,1.9951,93700000.0
2008-09-08 04:36:00,1.9951,1.99645,1.99485,1.9963,621314000.0
2008-09-08 04:37:00,1.9963,1.9963,1.995,1.99545,566308003.0
2008-09-08 04:38:00,1.9955,1.9968,1.9955,1.9967,183400000.0
2008-09-08 04:39:00,1.9967,1.99805,1.996,1.99805,582220001.0
2008-09-08 04:40:00,1.99805,1.9985,1.99765,1.99815,631340007.0
2008-09-08 04:41:00,1.9976,1.99815,1.9976,1.99765,724600010.0
2008-09-08 04:42:00,1.99815,1.9983,1.99755,1.9982,307299999.0
2008-09-08 04:43:00,1.9982,1.9984,1.99775,1.998,290200000.0
2008-09-08 04:44:00,1.998,1.99845,1.99795,1.99845,231100000.0
2008-09-08 04:45:00,1.9985,1.9988,1.99825,1.9987,180300003.0
2008-09-08 04:46:00,1.99875,1.99895,1.99855,1.99865,25700000.0
2008-09-08 04:47:00,1.9987,1.9992,1.99855,1.9991,72800000.0
2008-09-08 04:48:00,1.9991,2.0001,1.9991,1.9999,144900000.0
2008-09-08 04:49:00,1.9999,2.0,1.99935,1.99975,136400001.0
2008-09-08 04:50:00,1.9997,1.9999,1.99905,1.9992,30840000.0
2008-09-08 04:51:00,1.9992,1.99965,1.9987,1.999,31840000.0
2008-09-08 04:52:00,1.999,1.99915,1.99885,1.99905,133600001.0
2008-09-08 04:53:00,1.9991,1.9997,1.999,1.99955,207200000.0
2008-09-08 04:54:00,1.9996,1.9997,1.9989,1.9991,76100000.0
2008-09-08 04:55:00,1.9991,1.9993,1.99875,1.99875,459300004.0
2008-09-08 04:56:00,1.99875,1.9992,1.9985,1.9992,180300000.0
2008-09-08 04:57:00,1.9991,1.9998,1.99905,1.9996,119900000.0
2008-09-08 04:58:00,1.9995,1.99975,1.9993,1.9993,61600000.0
2008-09-08 04:59:00,1.9994,1.9995,1.99935,1.9994,218300000.0
2008-09-08 05:00:00,1.9994,1.9994,1.999,1.9993,279500000.0
2008-09-08 05:01:00,1.9993,1.9998,1.9993,1.9998,323700002.0
2008-09-08 05:02:00,1.9997,1.9999,1.9997,1.9998,249400002.0
2008-09-08 05:03:00,1.9998,1.9998,1.9998,1.9998,21600000.0
2008-09-08 05:04:00,1.9998,1.9998,1.9998,1.9998,183600000.0
2008-09-08 05:05:00,1.9998,1.99995,1.9998,1.9999,96000000.0
2008-09-08 05:06:00,1.9998,2.0004,1.9998,2.0001,360240001.0
2008-09-08 05:07:00,2.0001,2.0001,1.99965,1.99965,326600000.0
2008-09-08 05:08:00,1.99965,2.00035,1.99965,1.9999,256800002.0
2008-09-08 05:09:00,2.0,2.0003,1.99985,2.0001,352300000.0
2008-09-08 05:10:00,1.99995,2.0002,1.99985,2.0,265300006.0
2008-09-08 05:11:00,2.0,2.00015,1.99975,1.99975,171200004.0
2008-09-08 05:12:00,1.9997,2.0,1.99965,1.9999,232599996.0
2008-09-08 05:13:00,1.9999,2.0024,1.99985,2.0022,529688003.0
2008-09-08 05:14:00,2.0022,2.00265,2.0014,2.0023,811848004.0
2008-09-08 05:15:00,2.0023,2.0024,2.0022,2.0023,241600001.0
2008-09-08 05:16:00,2.0023,2.0026,2.002,2.0024,698800000.0
2008-09-08 05:17:00,2.0025,2.0028,2.0024,2.0028,210900000.0
2008-09-08 05:18:00,2.0028,2.0028,2.0023,2.0024,98900000.0
2008-09-08 05:19:00,2.0024,2.00285,2.0022,2.00265,308099997.0
2008-09-08 05:20:00,2.0028,2.00305,2.00225,2.0028,277000000.0
2008-09-08 05:21:00,2.0028,2.00315,2.0028,2.0029,73400000.0
2008-09-08 05:22:00,2.0029,2.0032,2.0029,2.0032,41400000.0
2008-09-08 05:23:00,2.0032,2.0035,2.0028,2.0028,65100000.0
2008-09-08 05:24:00,2.0029,2.00305,2.0027,2.00305,63900000.0
2008-09-08 05:25:00,2.0031,2.0032,2.00155,2.0025,960780021.0
2008-09-08 05:26:00,2.0025,2.0026,2.0015,2.00185,570399999.0
2008-09-08 05:27:00,2.002,2.0026,2.00175,2.00185,341200000.0
2008-09-08 05:28:00,2.0025,2.0026,2.002,2.0025,685400002.0
2008-09-08 05:29:00,2.0025,2.0032,2.00185,2.00295,914300001.0
2008-09-08 05:30:00,2.00295,2.0031,2.0025,2.0028,165600000.0
2008-09-08 05:31:00,2.0028,2.0032,2.0028,2.0032,8800000.0
2008-09-08 05:32:00,2.003,2.0033,2.00295,2.0033,59200000.0
2008-09-08 05:33:00,2.0033,2.0033,2.00185,2.0025,77600000.0
2008-09-08 05:34:00,2.00215,2.0027,2.0021,2.00225,58740000.0
2008-09-08 05:35:00,2.00225,2.0023,2.0019,2.00215,205000000.0
2008-09-08 05:36:00,2.0022,2.00225,2.0019,2.002,43180000.0
2008-09-08 05:37:00,2.0021,2.0021,2.00175,2.0018,17700000.0
2008-09-08 05:38:00,2.0018,2.0019,2.0009,2.00095,124100000.0
2008-09-08 05:39:00,2.0013,2.0013,1.99975,2.0005,456600000.0
2008-09-08 05:40:00,2.0005,2.0005,1.9996,1.9996,94140000.0
2008-09-08 05:41:00,1.9996,1.9997,1.9995,1.99965,29200000.0
2008-09-08 05:42:00,1.9996,1.9999,1.9994,1.9994,66600000.0
2008-09-08 05:43:00,1.9994,1.9996,1.9994,1.9996,15000000.0
2008-09-08 05:44:00,1.9996,1.9996,1.9996,1.9996,12000000.0
2008-09-08 05:45:00,1.9996,1.9997,1.9995,1.9996,57600000.0
2008-09-08 05:46:00,1.99955,1.9996,1.9992,1.9995,245600000.0
2008-09-08 05:47:00,1.9994,2.0,1.99915,1.9998,222799999.0
2008-09-08 05:48:00,1.9998,1.99985,1.9998,1.99985,76600000.0
2008-09-08 05:49:00,1.9999,2.0005,1.9999,2.0005,171800000.0
2008-09-08 05:50:00,2.0005,2.0005,2.0001,2.0001,14400000.0
2008-09-08 05:51:00,2.0001,2.0002,2.0001,2.0002,27200000.0
2008-09-08 05:52:00,2.0002,2.0005,2.0001,2.0005,138400000.0
2008-09-08 05:53:00,2.00045,2.00055,2.0001,2.00045,321000000.0
2008-09-08 05:54:00,2.00045,2.0012,2.00045,2.0012,99900000.0
2008-09-08 05:55:00,2.0012,2.0014,2.00085,2.00085,50400000.0
2008-09-08 05:56:00,2.0009,2.0011,2.0006,2.00075,106700000.0
2008-09-08 05:57:00,2.0009,2.0017,2.00065,2.0015,338600001.0
2008-09-08 05:58:00,2.0015,2.0017,2.0015,2.0016,12700000.0
2008-09-08 05:59:00,2.0015,2.00215,2.0014,2.00215,197499999.0
2008-09-08 06:00:00,2.00225,2.0023,2.0014,2.0016,268154000.0
2008-09-08 06:01:00,2.0015,2.0021,2.00125,2.00185,235600001.0
2008-09-08 06:02:00,2.002,2.0021,2.0019,2.0019,44700000.0
2008-09-08 06:03:00,2.0019,2.002,2.0016,2.00165,175300002.0
2008-09-08 06:04:00,2.0018,2.00225,2.0018,2.0019,78600000.0
2008-09-08 06:05:00,2.002,2.0021,2.0017,2.0019,97400000.0
2008-09-08 06:06:00,2.00195,2.0025,2.0019,2.0023,102800000.0
2008-09-08 06:07:00,2.0024,2.0024,2.0021,2.0022,153400000.0
2008-09-08 06:08:00,2.0022,2.0022,2.00125,2.0015,289340001.0
2008-09-08 06:09:00,2.0015,2.0022,2.0012,2.0022,371439998.0
2008-09-08 06:10:00,2.0022,2.0022,2.0022,2.0022,54000000.0
2008-09-08 06:11:00,2.0022,2.0031,2.0021,2.003,266000000.0
2008-09-08 06:12:00,2.00305,2.0034,2.00255,2.003,158200000.0
2008-09-08 06:13:00,2.003,2.0031,2.0029,2.003,25400000.0
2008-09-08 06:14:00,2.003,2.00305,2.00105,2.0021,855300000.0
2008-09-08 06:15:00,2.0021,2.0021,2.00105,2.00135,81660000.0
2008-09-08 06:16:00,2.0014,2.0021,2.0011,2.002,167520000.0
2008-09-08 06:17:00,2.002,2.002,2.0018,2.0018,198600000.0
2008-09-08 06:18:00,2.0017,2.002,2.0006,2.0012,251040000.0
2008-09-08 06:19:00,2.0011,2.0011,2.0005,2.0005,309699999.0
2008-09-08 06:20:00,2.0005,2.0007,2.0003,2.0005,96900000.0
2008-09-08 06:21:00,2.0002,2.0002,1.99865,1.99875,151200000.0
2008-09-08 06:22:00,1.9987,1.9994,1.99865,1.9993,55800000.0
2008-09-08 06:23:00,1.9993,1.99965,1.99925,1.99935,99800000.0
2008-09-08 06:24:00,1.99935,1.9996,1.9985,1.9986,103900000.0
2008-09-08 06:25:00,1.9986,1.9986,1.9982,1.9983,142199998.0
2008-09-08 06:26:00,1.9982,1.9983,1.9979,1.998,413999993.0
2008-09-08 06:27:00,1.998,1.9983,1.9966,1.9977,614799995.0
2008-09-08 06:28:00,1.99655,1.99675,1.995,1.9952,162260000.0
2008-09-08 06:29:00,1.9951,1.99615,1.99505,1.9956,225900000.0
2008-09-08 06:30:00,1.99615,1.99645,1.9956,1.9962,209948002.0
2008-09-08 06:31:00,1.99615,1.9967,1.99615,1.9966,149999998.0
2008-09-08 06:32:00,1.9968,1.99695,1.9965,1.99695,78600000.0
2008-09-08 06:33:00,1.99685,1.99685,1.9966,1.9967,189800000.0
2008-09-08 06:34:00,1.9965,1.9965,1.9965,1.9965,8000000.0
2008-09-08 06:35:00,1.9965,1.9965,1.9964,1.9964,5000000.0
2008-09-08 06:36:00,1.9965,1.9972,1.9965,1.9972,37780000.0
2008-09-08 06:37:00,1.99725,1.99725,1.9971,1.9972,79500000.0
2008-09-08 06:38:00,1.9972,1.9972,1.9958,1.9965,167400002.0
2008-09-08 06:39:00,1.9966,1.9968,1.9966,1.9967,28800000.0
2008-09-08 06:40:00,1.9967,1.9969,1.9967,1.9969,28900000.0
2008-09-08 06:41:00,1.9971,1.9979,1.997,1.9976,179000000.0
2008-09-08 06:42:00,1.9976,1.9976,1.9975,1.9976,122800000.0
2008-09-08 06:43:00,1.9976,1.9981,1.9976,1.9979,143700000.0
2008-09-08 06:44:00,1.9979,1.9981,1.9979,1.998,47400000.0
2008-09-08 06:45:00,1.998,1.998,1.9979,1.9979,3200000.0
2008-09-08 06:46:00,1.9978,1.99795,1.9978,1.9978,109500000.0
2008-09-08 06:47:00,1.9978,1.9985,1.9971,1.9985,357200004.0
2008-09-08 06:48:00,1.9986,1.9989,1.99815,1.9989,93800000.0
2008-09-08 06:49:00,1.9989,1.9989,1.9985,1.9985,14800000.0
2008-09-08 06:50:00,1.99865,1.999,1.99855,1.99865,102799999.0
2008-09-08 06:51:00,1.9987,1.9988,1.9981,1.9987,342500001.0
2008-09-08 06:52:00,1.9985,1.9988,1.9985,1.9988,182199999.0
2008-09-08 06:53:00,1.9987,1.9989,1.9987,1.9989,11700000.0
2008-09-08 06:54:00,1.9988,1.99905,1.9988,1.99895,32900000.0
2008-09-08 06:55:00,1.999,1.99905,1.99875,1.99875,21000000.0
2008-09-08 06:56:00,1.9986,1.9988,1.9986,1.9988,17200000.0
2008-09-08 06:57:00,1.99875,1.99875,1.9986,1.99865,8200000.0
2008-09-08 06:58:00,1.99865,1.99865,1.9985,1.9985,112200000.0
2008-09-08 06:59:00,1.9985,1.9985,1.9974,1.9983,459420000.0
2008-09-08 07:00:00,1.9975,1.99855,1.9975,1.9984,396200000.0
2008-09-08 07:01:00,1.9985,1.9986,1.9984,1.99855,161400000.0
2008-09-08 07:02:00,1.9986,1.9991,1.9984,1.9986,109640000.0
2008-09-08 07:03:00,1.9986,1.9992,1.998,1.9989,376380000.0
2008-09-08 07:04:00,1.9989,1.9989,1.9978,1.9978,253939998.0
2008-09-08 07:05:00,1.9987,1.9989,1.9976,1.9978,282640002.0
2008-09-08 07:06:00,1.9978,1.9978,1.9977,1.9978,70800000.0
2008-09-08 07:07:00,1.9978,1.9978,1.9974,1.9975,74800000.0
2008-09-08 07:08:00,1.9976,1.9979,1.9976,1.9979,111200000.0
2008-09-08 07:09:00,1.9979,1.9979,1.9971,1.9977,734200000.0
2008-09-08 07:10:00,1.9977,1.9977,1.99605,1.9968,294500000.0
2008-09-08 07:11:00,1.9969,1.9971,1.99615,1.99615,140200000.0
2008-09-08 07:12:00,1.9963,1.9964,1.99555,1.9957,71000000.0
2008-09-08 07:13:00,1.9957,1.9964,1.99555,1.9964,41500000.0
2008-09-08 07:14:00,1.9964,1.9964,1.9953,1.9957,41000000.0
2008-09-08 07:15:00,1.99575,1.99615,1.9956,1.99605,313200000.0
2008-09-08 07:16:00,1.996,1.9965,1.99585,1.9964,224600000.0
2008-09-08 07:17:00,1.99635,1.9966,1.996,1.9961,486300020.0
2008-09-08 07:18:00,1.9961,1.9962,1.9958,1.9958,162400006.0
2008-09-08 07:19:00,1.9958,1.996,1.99545,1.9957,70100000.0
2008-09-08 07:20:00,1.9957,1.9958,1.9953,1.99565,49000000.0
2008-09-08 07:21:00,1.9956,1.9956,1.9953,1.9954,55400000.0
2008-09-08 07:22:00,1.9954,1.9954,1.9953,1.9954,120100000.0
2008-09-08 07:23:00,1.9954,1.9955,1.9954,1.9955,62300000.0
2008-09-08 07:24:00,1.9956,1.99565,1.9955,1.9956,40700000.0
2008-09-08 07:25:00,1.9956,1.9956,1.99555,1.9956,33200000.0
2008-09-08 07:26:00,1.9956,1.9958,1.9956,1.9958,19600000.0
2008-09-08 07:27:00,1.99565,1.9959,1.9956,1.9958,72200000.0
2008-09-08 07:28:00,1.9958,1.996,1.9957,1.996,26700000.0
2008-09-08 07:29:00,1.9959,1.9963,1.9958,1.9962,241254001.0
2008-09-08 07:30:00,1.9961,1.9962,1.9961,1.9962,86400000.0
2008-09-08 07:31:00,1.9962,1.9962,1.9962,1.9962,259200000.0
2008-09-08 07:32:00,1.9962,1.9962,1.9962,1.9962,216000000.0
2008-09-08 07:33:00,1.9962,1.9964,1.9961,1.9963,83700000.0
2008-09-08 07:34:00,1.9962,1.9968,1.9961,1.9965,53300000.0
2008-09-08 07:35:00,1.9965,1.99685,1.9963,1.99665,85600000.0
2008-09-08 07:36:00,1.99665,1.9972,1.99635,1.99705,143100000.0
2008-09-08 07:37:00,1.9971,1.9974,1.997,1.99735,68200000.0
2008-09-08 07:38:00,1.9974,1.9978,1.9973,1.9975,72200000.0
2008-09-08 07:39:00,1.9975,1.9975,1.99695,1.9975,35000000.0
2008-09-08 07:40:00,1.9975,1.9975,1.99645,1.99655,173200000.0
2008-09-08 07:41:00,1.99655,1.99655,1.9963,1.99655,54600000.0
2008-09-08 07:42:00,1.99645,1.9973,1.9964,1.99725,121800000.0
2008-09-08 07:43:00,1.9974,1.9975,1.99655,1.9968,96000000.0
2008-09-08 07:44:00,1.9968,1.99775,1.99665,1.9977,262240000.0
2008-09-08 07:45:00,1.9978,1.9993,1.9973,1.9993,104200000.0
2008-09-08 07:46:00,1.99925,1.9994,1.999,1.9991,322700000.0
2008-09-08 07:47:00,1.9991,1.9991,1.99795,1.9991,468300000.0
2008-09-08 07:48:00,1.9991,1.9991,1.9983,1.9985,103000000.0
2008-09-08 07:49:00,1.99845,1.9985,1.9982,1.9985,101200000.0
2008-09-08 07:50:00,1.99855,1.9986,1.998,1.9981,123200000.0
2008-09-08 07:51:00,1.9981,1.9983,1.9981,1.9983,74300000.0
2008-09-08 07:52:00,1.9983,1.9983,1.99625,1.9971,287900000.0
2008-09-08 07:53:00,1.9971,1.9971,1.9971,1.9971,64800000.0
2008-09-08 07:54:00,1.9971,1.99735,1.9968,1.997,140000000.0
2008-09-08 07:55:00,1.9968,1.9979,1.9968,1.9979,107000000.0
2008-09-08 07:56:00,1.9979,1.9979,1.9965,1.9967,119600000.0
2008-09-08 07:57:00,1.9977,1.9977,1.99615,1.997,219220000.0
2008-09-08 07:58:00,1.99715,1.99815,1.99695,1.9978,110608000.0
2008-09-08 07:59:00,1.9979,1.9979,1.9969,1.9973,35440000.0
2008-09-08 08:00:00,1.9974,1.99815,1.99725,1.99815,278140000.0
2008-09-08 08:01:00,1.99825,1.9986,1.9979,1.998,240202000.0
2008-09-08 08:02:00,1.998,1.9981,1.9979,1.99795,366700000.0
2008-09-08 08:03:00,1.99795,1.99805,1.9966,1.997,573700000.0
2008-09-08 08:04:00,1.997,1.9977,1.9966,1.9969,527400000.0
2008-09-08 08:05:00,1.9969,1.9976,1.9969,1.997,109500000.0
2008-09-08 08:06:00,1.997,1.9972,1.9959,1.996,210900000.0
2008-09-08 08:07:00,1.996,1.9963,1.99485,1.99485,1522999996.0
2008-09-08 08:08:00,1.99525,1.99525,1.99385,1.9942,623500000.0
2008-09-08 08:09:00,1.99405,1.9947,1.99405,1.9944,179300000.0
2008-09-08 08:10:00,1.9944,1.9946,1.9934,1.9941,156700000.0
2008-09-08 08:11:00,1.994,1.9944,1.99295,1.99355,210500000.0
2008-09-08 08:12:00,1.99365,1.99425,1.9935,1.99375,313400000.0
2008-09-08 08:13:00,1.99375,1.99445,1.9936,1.99445,258740000.0
2008-09-08 08:14:00,1.9944,1.9946,1.99375,1.9945,320600000.0
2008-09-08 08:15:00,1.9945,1.9956,1.9944,1.9956,255400000.0
2008-09-08 08:16:00,1.9955,1.9961,1.9952,1.9959,130700000.0
2008-09-08 08:17:00,1.99595,1.9965,1.9958,1.9963,114200000.0
2008-09-08 08:18:00,1.9963,1.9965,1.99535,1.9954,134700000.0
2008-09-08 08:19:00,1.996,1.996,1.9951,1.9954,212000000.0
2008-09-08 08:20:00,1.9954,1.9955,1.9947,1.9954,165600000.0
2008-09-08 08:21:00,1.99515,1.9954,1.9949,1.9952,104940000.0
2008-09-08 08:22:00,1.9952,1.99635,1.9951,1.9963,546699998.0
2008-09-08 08:23:00,1.9963,1.9963,1.99485,1.9957,1141200017.0
2008-09-08 08:24:00,1.99585,1.99595,1.9956,1.9956,182000000.0
2008-09-08 08:25:00,1.9956,1.99655,1.9955,1.9957,344940000.0
2008-09-08 08:26:00,1.9957,1.9959,1.99535,1.9958,185600000.0
2008-09-08 08:27:00,1.9956,1.9958,1.99395,1.9941,125500000.0
2008-09-08 08:28:00,1.99415,1.9944,1.99335,1.9937,446700000.0
2008-09-08 08:29:00,1.99375,1.99415,1.99375,1.99395,164100000.0
2008-09-08 08:30:00,1.994,1.99475,1.994,1.9945,143500000.0
2008-09-08 08:31:00,1.9945,1.99515,1.9945,1.99465,203500000.0
2008-09-08 08:32:00,1.99465,1.99525,1.9943,1.9946,530100000.0
2008-09-08 08:33:00,1.9946,1.9954,1.9944,1.9952,849800001.0
2008-09-08 08:34:00,1.9952,1.9954,1.9951,1.9951,519200006.0
2008-09-08 08:35:00,1.9951,1.9958,1.99475,1.9951,424900000.0
2008-09-08 08:36:00,1.9951,1.9955,1.99405,1.9946,541600001.0
2008-09-08 08:37:00,1.99455,1.9959,1.99455,1.9957,300200000.0
2008-09-08 08:38:00,1.9957,1.99615,1.9956,1.9961,368700000.0
2008-09-08 08:39:00,1.9962,1.9963,1.9955,1.9961,756600001.0
2008-09-08 08:40:00,1.996,1.9961,1.99555,1.9959,634700001.0
2008-09-08 08:41:00,1.9959,1.9959,1.9952,1.9952,193300000.0
2008-09-08 08:42:00,1.9959,1.99595,1.9957,1.9959,413000004.0
2008-09-08 08:43:00,1.9959,1.9959,1.9947,1.9949,599000000.0
2008-09-08 08:44:00,1.9949,1.9958,1.9948,1.9949,747300027.0
2008-09-08 08:45:00,1.9953,1.9953,1.9946,1.9947,536299999.0
2008-09-08 08:46:00,1.9951,1.9951,1.99365,1.99365,1147799985.0
2008-09-08 08:47:00,1.9937,1.9945,1.9937,1.9943,563700000.0
2008-09-08 08:48:00,1.9943,1.9944,1.994,1.99405,840100000.0
2008-09-08 08:49:00,1.9943,1.995,1.9935,1.9946,1145500003.0
2008-09-08 08:50:00,1.99455,1.9954,1.99395,1.9942,424500000.0
2008-09-08 08:51:00,1.9942,1.9952,1.9942,1.9949,770000000.0
2008-09-08 08:52:00,1.9949,1.9949,1.9943,1.9943,669900005.0
2008-09-08 08:53:00,1.9949,1.9949,1.9936,1.9939,495899998.0
2008-09-08 08:54:00,1.9938,1.9944,1.9938,1.9944,396200001.0
2008-09-08 08:55:00,1.9944,1.99445,1.99355,1.99375,448400000.0
2008-09-08 08:56:00,1.9938,1.9945,1.99345,1.99395,684900000.0
2008-09-08 08:57:00,1.99395,1.9941,1.9926,1.9934,600640000.0
2008-09-08 08:58:00,1.993,1.99375,1.9926,1.99375,517100000.0
2008-09-08 08:59:00,1.9937,1.99375,1.9928,1.9933,674300000.0
2008-09-08 09:00:00,1.9932,1.9933,1.9921,1.99265,463500000.0
2008-09-08 09:01:00,1.9926,1.9926,1.9911,1.9912,857500000.0
2008-09-08 09:02:00,1.99075,1.9912,1.9903,1.9908,596500000.0
2008-09-08 09:03:00,1.9907,1.9915,1.9905,1.9909,386000000.0
2008-09-08 09:04:00,1.9909,1.9909,1.9898,1.9905,380600000.0
2008-09-08 09:05:00,1.9904,1.9912,1.9904,1.99095,552240000.0
2008-09-08 09:06:00,1.9909,1.9916,1.9908,1.9914,670940000.0
2008-09-08 09:07:00,1.9915,1.9917,1.99085,1.99115,568400000.0
2008-09-08 09:08:00,1.99115,1.99185,1.9906,1.9908,344000000.0
2008-09-08 09:09:00,1.9908,1.9908,1.98965,1.9902,234300000.0
2008-09-08 09:10:00,1.9902,1.9906,1.9902,1.9902,229200000.0
2008-09-08 09:11:00,1.9902,1.99065,1.98995,1.9902,270800000.0
2008-09-08 09:12:00,1.9902,1.9906,1.98965,1.9897,370500000.0
2008-09-08 09:13:00,1.9897,1.9908,1.9897,1.99055,194300000.0
2008-09-08 09:14:00,1.9905,1.9907,1.99,1.99035,173100000.0
2008-09-08 09:15:00,1.99035,1.9907,1.99005,1.9906,506700000.0
2008-09-08 09:16:00,1.9907,1.991,1.99035,1.9906,497400000.0
2008-09-08 09:17:00,1.99055,1.99065,1.9894,1.98995,563100000.0
2008-09-08 09:18:00,1.99,1.9905,1.9896,1.9899,417800000.0
2008-09-08 09:19:00,1.9899,1.99015,1.9885,1.9887,312800000.0
2008-09-08 09:20:00,1.98865,1.9892,1.98825,1.9888,406400000.0
2008-09-08 09:21:00,1.98885,1.9895,1.9884,1.9888,468800000.0
2008-09-08 09:22:00,1.9887,1.9893,1.98815,1.9885,397000000.0
2008-09-08 09:23:00,1.9886,1.98945,1.98855,1.9894,297800001.0
2008-09-08 09:24:00,1.9894,1.9901,1.9894,1.9895,233100000.0
2008-09-08 09:25:00,1.98955,1.9898,1.9892,1.9895,241100000.0
2008-09-08 09:26:00,1.98945,1.98985,1.9894,1.98985,190900000.0
2008-09-08 09:27:00,1.9898,1.98985,1.9893,1.9894,165600000.0
2008-09-08 09:28:00,1.9894,1.9899,1.9892,1.98925,190500000.0
2008-09-08 09:29:00,1.9894,1.99,1.9892,1.98975,386000000.0
2008-09-08 09:30:00,1.98975,1.9908,1.9897,1.9906,345700000.0
2008-09-08 09:31:00,1.99075,1.991,1.9907,1.9907,262500000.0
2008-09-08 09:32:00,1.9906,1.99075,1.9905,1.9906,80300000.0
2008-09-08 09:33:00,1.9906,1.9906,1.98985,1.9903,262400000.0
2008-09-08 09:34:00,1.9903,1.9903,1.99,1.9902,422000000.0
2008-09-08 09:35:00,1.9902,1.9902,1.99,1.99,207900000.0
2008-09-08 09:36:00,1.9899,1.9906,1.9899,1.9906,251400000.0
2008-09-08 09:37:00,1.9906,1.9909,1.9904,1.9904,173200000.0
2008-09-08 09:38:00,1.9908,1.9908,1.9899,1.9905,258800000.0
2008-09-08 09:39:00,1.9904,1.9906,1.99,1.99,43200000.0
2008-09-08 09:40:00,1.99,1.9906,1.9897,1.9898,80700000.0
2008-09-08 09:41:00,1.9898,1.9916,1.9898,1.9914,269400000.0
2008-09-08 09:42:00,1.99135,1.9925,1.99135,1.9924,562199994.0
2008-09-08 09:43:00,1.9924,1.993,1.9923,1.9929,412100000.0
2008-09-08 09:44:00,1.9929,1.9929,1.99195,1.9929,96500000.0
2008-09-08 09:45:00,1.9929,1.9932,1.9928,1.9932,939000012.0
2008-09-08 09:46:00,1.99305,1.9941,1.993,1.9935,475200001.0
2008-09-08 09:47:00,1.9934,1.9951,1.99335,1.9943,555700000.0
2008-09-08 09:48:00,1.9944,1.9947,1.99395,1.9941,633800001.0
2008-09-08 09:49:00,1.9941,1.99425,1.9932,1.9933,262700000.0
2008-09-08 09:50:00,1.9933,1.9934,1.9924,1.9925,676400000.0
2008-09-08 09:51:00,1.99255,1.9929,1.9915,1.9928,771700009.0
2008-09-08 09:52:00,1.9928,1.9928,1.9914,1.9917,352200000.0
2008-09-08 09:53:00,1.9917,1.992,1.9917,1.992,196900000.0
2008-09-08 09:54:00,1.9919,1.993,1.9919,1.993,264300000.0
2008-09-08 09:55:00,1.993,1.993,1.9927,1.9929,466500001.0
2008-09-08 09:56:00,1.9925,1.9929,1.99125,1.9914,206900002.0
2008-09-08 09:57:00,1.9914,1.9927,1.9913,1.9925,225900000.0
2008-09-08 09:58:00,1.9925,1.9927,1.99225,1.9924,151200000.0
2008-09-08 09:59:00,1.9924,1.9928,1.99185,1.9923,299500000.0
2008-09-08 10:00:00,1.9923,1.9933,1.992,1.99265,313800000.0
2008-09-08 10:01:00,1.9926,1.994,1.9926,1.9939,511600000.0
2008-09-08 10:02:00,1.9938,1.9941,1.9928,1.9929,569000001.0
2008-09-08 10:03:00,1.9929,1.9932,1.9929,1.9929,118700000.0
2008-09-08 10:04:00,1.9929,1.9937,1.9929,1.9934,334700000.0
2008-09-08 10:05:00,1.9932,1.9934,1.99275,1.99285,386900000.0
2008-09-08 10:06:00,1.9929,1.9934,1.99255,1.9933,484799999.0
2008-09-08 10:07:00,1.99335,1.99355,1.993,1.9935,344800000.0
2008-09-08 10:08:00,1.9935,1.9935,1.9921,1.9923,234800000.0
2008-09-08 10:09:00,1.9923,1.9934,1.992,1.99295,388640000.0
2008-09-08 10:10:00,1.99275,1.9932,1.9921,1.99225,346540000.0
2008-09-08 10:11:00,1.9924,1.9929,1.9917,1.9927,764700000.0
2008-09-08 10:12:00,1.9927,1.9933,1.99195,1.9921,544340000.0
2008-09-08 10:13:00,1.9921,1.99225,1.98995,1.98995,627500000.0
2008-09-08 10:14:00,1.99,1.9907,1.9895,1.9896,654354000.0
2008-09-08 10:15:00,1.9898,1.99035,1.9896,1.99,747300000.0
2008-09-08 10:16:00,1.99,1.9907,1.9893,1.99055,726900000.0
2008-09-08 10:17:00,1.99055,1.9906,1.9893,1.9895,653300000.0
2008-09-08 10:18:00,1.9895,1.9897,1.98875,1.9896,422000000.0
2008-09-08 10:19:00,1.9895,1.99015,1.9893,1.9894,679800000.0
2008-09-08 10:20:00,1.9894,1.9904,1.9894,1.9899,333800000.0
2008-09-08 10:21:00,1.9897,1.9899,1.9897,1.9898,191300000.0
2008-09-08 10:22:00,1.9898,1.9899,1.9878,1.9878,405600000.0
2008-09-08 10:23:00,1.98785,1.98845,1.9872,1.9881,485240000.0
2008-09-08 10:24:00,1.9881,1.9881,1.98705,1.9877,437300000.0
2008-09-08 10:25:00,1.9876,1.9883,1.9875,1.9883,259740000.0
2008-09-08 10:26:00,1.9883,1.9884,1.9876,1.9879,353400000.0
2008-09-08 10:27:00,1.9879,1.9879,1.987,1.9873,346000000.0
2008-09-08 10:28:00,1.9872,1.9885,1.9872,1.9885,417200000.0
2008-09-08 10:29:00,1.9884,1.9889,1.9881,1.9886,382600000.0
2008-09-08 10:30:00,1.9888,1.9888,1.98555,1.9878,381100000.0
2008-09-08 10:31:00,1.9878,1.989,1.98745,1.9889,529840000.0
2008-09-08 10:32:00,1.9889,1.9889,1.98775,1.98835,621800000.0
2008-09-08 10:33:00,1.98835,1.9887,1.98795,1.9882,232200000.0
2008-09-08 10:34:00,1.9882,1.989,1.9881,1.989,312400000.0
2008-09-08 10:35:00,1.989,1.9898,1.989,1.9898,567034000.0
2008-09-08 10:36:00,1.9898,1.9898,1.98845,1.9886,438140000.0
2008-09-08 10:37:00,1.9886,1.9896,1.9886,1.9895,391900000.0
2008-09-08 10:38:00,1.9896,1.9899,1.9881,1.9881,524600000.0
2008-09-08 10:39:00,1.9882,1.98925,1.9881,1.9889,315900000.0
2008-09-08 10:40:00,1.9889,1.989,1.9888,1.9889,243200000.0
2008-09-08 10:41:00,1.9889,1.98935,1.9888,1.98935,248200000.0
2008-09-08 10:42:00,1.98945,1.9903,1.989,1.9901,171500000.0
2008-09-08 10:43:00,1.9901,1.9911,1.9901,1.991,259800000.0
2008-09-08 10:44:00,1.99095,1.9921,1.9909,1.992,220448000.0
2008-09-08 10:45:00,1.992,1.99325,1.9918,1.9931,241300000.0
2008-09-08 10:46:00,1.99315,1.9932,1.9926,1.9932,138240000.0
2008-09-08 10:47:00,1.9932,1.99325,1.993,1.9931,61400000.0
2008-09-08 10:48:00,1.9931,1.9935,1.9929,1.9931,233600000.0
2008-09-08 10:49:00,1.9932,1.9932,1.9929,1.9931,51700000.0
2008-09-08 10:50:00,1.993,1.9932,1.9926,1.993,392000001.0
2008-09-08 10:51:00,1.9929,1.9929,1.9926,1.9929,190600001.0
2008-09-08 10:52:00,1.9928,1.9929,1.99215,1.9924,855700004.0
2008-09-08 10:53:00,1.9924,1.9925,1.9916,1.9919,756800000.0
2008-09-08 10:54:00,1.9919,1.993,1.99185,1.993,473200000.0
2008-09-08 10:55:00,1.9929,1.99305,1.99175,1.9924,691400000.0
2008-09-08 10:56:00,1.9924,1.9939,1.9921,1.993,476500000.0
2008-09-08 10:57:00,1.99315,1.99365,1.99235,1.9926,615000000.0
2008-09-08 10:58:00,1.993,1.99325,1.99205,1.99285,483100000.0
2008-09-08 10:59:00,1.99285,1.99295,1.9916,1.9917,524400000.0
2008-09-08 11:00:00,1.9917,1.99175,1.991,1.99115,411500000.0
2008-09-08 11:01:00,1.99125,1.9924,1.99115,1.9924,353300000.0
2008-09-08 11:02:00,1.9924,1.9924,1.9921,1.9922,494600000.0
2008-09-08 11:03:00,1.9922,1.9929,1.99165,1.9929,442000000.0
2008-09-08 11:04:00,1.9927,1.9938,1.9923,1.9936,402540000.0
2008-09-08 11:05:00,1.9935,1.9942,1.9932,1.99395,370400000.0
2008-09-08 11:06:00,1.9939,1.9945,1.99355,1.9941,371600000.0
2008-09-08 11:07:00,1.99395,1.9942,1.9936,1.9937,314800000.0
2008-09-08 11:08:00,1.9937,1.99395,1.99335,1.9934,406900000.0
2008-09-08 11:09:00,1.9934,1.9945,1.99335,1.9942,263400000.0
2008-09-08 11:10:00,1.9942,1.9949,1.9931,1.9936,292000000.0
2008-09-08 11:11:00,1.9936,1.9938,1.99075,1.9909,565200000.0
2008-09-08 11:12:00,1.9908,1.992,1.9906,1.9916,356500000.0
2008-09-08 11:13:00,1.9917,1.9918,1.99,1.9901,852800001.0
2008-09-08 11:14:00,1.9901,1.9901,1.98815,1.9884,615200000.0
2008-09-08 11:15:00,1.9884,1.9889,1.9881,1.9889,302100000.0
2008-09-08 11:16:00,1.9889,1.9894,1.9884,1.989,188000000.0
2008-09-08 11:17:00,1.9889,1.9903,1.9889,1.99,439300000.0
2008-09-08 11:18:00,1.9901,1.9906,1.9899,1.9906,152500000.0
2008-09-08 11:19:00,1.9906,1.9907,1.99025,1.9906,380700000.0
2008-09-08 11:20:00,1.9906,1.9908,1.9904,1.99075,342900000.0
2008-09-08 11:21:00,1.9909,1.9921,1.9909,1.9916,431600000.0
2008-09-08 11:22:00,1.9916,1.992,1.99085,1.9919,463199999.0
2008-09-08 11:23:00,1.9921,1.9935,1.9921,1.9935,623400000.0
2008-09-08 11:24:00,1.9933,1.9933,1.9919,1.99195,239700000.0
2008-09-08 11:25:00,1.9921,1.9925,1.9917,1.9921,257700000.0
2008-09-08 11:26:00,1.99175,1.992,1.9911,1.9913,480200000.0
2008-09-08 11:27:00,1.9913,1.9913,1.9895,1.98995,555600000.0
2008-09-08 11:28:00,1.99,1.99035,1.9892,1.98995,505434000.0
2008-09-08 11:29:00,1.9899,1.99025,1.9894,1.9899,555640000.0
2008-09-08 11:30:00,1.9897,1.9904,1.9895,1.9898,330700000.0
2008-09-08 11:31:00,1.9898,1.9902,1.9897,1.9898,136600000.0
2008-09-08 11:32:00,1.9901,1.9901,1.9892,1.9897,199100000.0
2008-09-08 11:33:00,1.98975,1.99,1.98935,1.9896,222700001.0
2008-09-08 11:34:00,1.9896,1.9896,1.9896,1.9896,102000000.0
2008-09-08 11:35:00,1.9896,1.9896,1.9895,1.9896,167100000.0
2008-09-08 11:36:00,1.9896,1.9905,1.9894,1.99025,335100000.0
2008-09-08 11:37:00,1.9904,1.9906,1.99015,1.9903,158200000.0
2008-09-08 11:38:00,1.9903,1.9909,1.99,1.9905,208200000.0
2008-09-08 11:39:00,1.9905,1.9907,1.98965,1.98965,253000000.0
2008-09-08 11:40:00,1.9897,1.9905,1.9894,1.9896,220900000.0
2008-09-08 11:41:00,1.9896,1.9906,1.9896,1.9901,226900000.0
2008-09-08 11:42:00,1.9901,1.9906,1.9898,1.9906,205900000.0
2008-09-08 11:43:00,1.9906,1.9911,1.9902,1.9911,241899998.0
2008-09-08 11:44:00,1.991,1.992,1.9907,1.9914,546700000.0
2008-09-08 11:45:00,1.9914,1.9914,1.9901,1.9904,373100000.0
2008-09-08 11:46:00,1.9904,1.9909,1.99025,1.9908,461900000.0
2008-09-08 11:47:00,1.9908,1.991,1.9906,1.9907,333000000.0
2008-09-08 11:48:00,1.9907,1.99145,1.99055,1.9908,319900000.0
2008-09-08 11:49:00,1.9908,1.9911,1.99065,1.9908,391400000.0
2008-09-08 11:50:00,1.9908,1.9908,1.9895,1.98965,246200000.0
2008-09-08 11:51:00,1.98965,1.9897,1.9895,1.9896,204100000.0
2008-09-08 11:52:00,1.9895,1.9896,1.9895,1.9896,27800000.0
2008-09-08 11:53:00,1.9895,1.9898,1.98835,1.98855,468340000.0
2008-09-08 11:54:00,1.98855,1.9886,1.9884,1.9885,527600000.0
2008-09-08 11:55:00,1.9885,1.9888,1.9884,1.98865,338800000.0
2008-09-08 11:56:00,1.98865,1.9891,1.98835,1.989,520900000.0
2008-09-08 11:57:00,1.98905,1.9891,1.9887,1.9889,358100000.0
2008-09-08 11:58:00,1.9889,1.9893,1.9889,1.98915,408600000.0
2008-09-08 11:59:00,1.98915,1.98925,1.98815,1.989,339000000.0
2008-09-08 12:00:00,1.989,1.989,1.98815,1.9889,329500000.0
2008-09-08 12:01:00,1.9889,1.9889,1.9888,1.9889,205100000.0
2008-09-08 12:02:00,1.9889,1.9893,1.9888,1.98915,131800000.0
2008-09-08 12:03:00,1.9891,1.98925,1.989,1.98905,214200000.0
2008-09-08 12:04:00,1.98905,1.98905,1.98865,1.98895,217500000.0
2008-09-08 12:05:00,1.989,1.9894,1.9882,1.98865,302700000.0
2008-09-08 12:06:00,1.98865,1.9888,1.9873,1.9874,516300000.0
2008-09-08 12:07:00,1.9873,1.9877,1.98685,1.9869,494500000.0
2008-09-08 12:08:00,1.987,1.9875,1.98695,1.9871,205600000.0
2008-09-08 12:09:00,1.9871,1.9873,1.98635,1.98665,237500000.0
2008-09-08 12:10:00,1.9866,1.9869,1.9853,1.9854,426440000.0
2008-09-08 12:11:00,1.9854,1.9864,1.9853,1.9864,541000000.0
2008-09-08 12:12:00,1.98635,1.9885,1.9863,1.9883,601100000.0
2008-09-08 12:13:00,1.9883,1.9883,1.9871,1.9877,515300000.0
2008-09-08 12:14:00,1.9878,1.9885,1.98655,1.9876,639700002.0
2008-09-08 12:15:00,1.9876,1.9882,1.9871,1.9874,693399999.0
2008-09-08 12:16:00,1.9874,1.9874,1.9865,1.9869,533440000.0
2008-09-08 12:17:00,1.9869,1.9869,1.98605,1.9867,530300000.0
2008-09-08 12:18:00,1.9868,1.9871,1.98595,1.9861,403900000.0
2008-09-08 12:19:00,1.986,1.9878,1.986,1.9878,580000000.0
2008-09-08 12:20:00,1.9878,1.9895,1.9874,1.9895,624300000.0
2008-09-08 12:21:00,1.9896,1.9897,1.9885,1.98905,421900000.0
2008-09-08 12:22:00,1.9891,1.99,1.9891,1.9896,267100000.0
2008-09-08 12:23:00,1.9896,1.9901,1.9895,1.9899,325200000.0
2008-09-08 12:24:00,1.99,1.9907,1.9897,1.9907,298100000.0
2008-09-08 12:25:00,1.9907,1.9907,1.98955,1.99,376100000.0
2008-09-08 12:26:00,1.9902,1.99095,1.98995,1.9903,713100003.0
2008-09-08 12:27:00,1.9903,1.9903,1.989,1.989,602100000.0
2008-09-08 12:28:00,1.9893,1.9893,1.9882,1.9882,503100000.0
2008-09-08 12:29:00,1.9882,1.9882,1.98745,1.9876,368800001.0
2008-09-08 12:30:00,1.9876,1.9876,1.9847,1.9864,428100002.0
2008-09-08 12:31:00,1.9863,1.9882,1.9863,1.988,339500000.0
2008-09-08 12:32:00,1.98805,1.98805,1.9878,1.9879,479900001.0
2008-09-08 12:33:00,1.9879,1.9879,1.9871,1.9879,912799986.0
2008-09-08 12:34:00,1.9879,1.9879,1.9872,1.9878,1170499995.0
2008-09-08 12:35:00,1.9878,1.9878,1.9872,1.9875,606000000.0
2008-09-08 12:36:00,1.9875,1.9875,1.9872,1.9875,439400005.0
2008-09-08 12:37:00,1.9875,1.9882,1.9871,1.9871,315200000.0
2008-09-08 12:38:00,1.9872,1.9876,1.9866,1.9872,382000005.0
2008-09-08 12:39:00,1.9871,1.9873,1.98645,1.9873,220900000.0
2008-09-08 12:40:00,1.9873,1.9877,1.9873,1.9877,134800000.0
2008-09-08 12:41:00,1.9877,1.9877,1.9862,1.987,461800000.0
2008-09-08 12:42:00,1.9868,1.9869,1.9864,1.9865,210600000.0
2008-09-08 12:43:00,1.9865,1.9865,1.986,1.9863,215900000.0
2008-09-08 12:44:00,1.9862,1.98665,1.986,1.9865,395200000.0
2008-09-08 12:45:00,1.9865,1.987,1.98625,1.9869,357454000.0
2008-09-08 12:46:00,1.987,1.9873,1.987,1.9873,150000000.0
2008-09-08 12:47:00,1.9873,1.9875,1.9872,1.9873,182600000.0
2008-09-08 12:48:00,1.9873,1.9878,1.9869,1.9878,378200000.0
2008-09-08 12:49:00,1.9877,1.98835,1.98755,1.988,421900000.0
2008-09-08 12:50:00,1.988,1.9886,1.9878,1.9886,377000000.0
2008-09-08 12:51:00,1.9885,1.9887,1.9882,1.9883,283500000.0
2008-09-08 12:52:00,1.9886,1.9886,1.9874,1.9877,283500000.0
2008-09-08 12:53:00,1.9878,1.98835,1.9877,1.98825,206300000.0
2008-09-08 12:54:00,1.9882,1.9886,1.988,1.9885,190200000.0
2008-09-08 12:55:00,1.9886,1.989,1.98855,1.9888,145500000.0
2008-09-08 12:56:00,1.9888,1.9895,1.9888,1.9894,327300000.0
2008-09-08 12:57:00,1.98955,1.99025,1.98935,1.98945,512600000.0
2008-09-08 12:58:00,1.9895,1.9909,1.98945,1.9907,440800000.0
2008-09-08 12:59:00,1.9907,1.9907,1.9905,1.9905,713600000.0
2008-09-08 13:00:00,1.9905,1.9905,1.98965,1.9899,517300000.0
2008-09-08 13:01:00,1.9898,1.98995,1.9895,1.9898,157700000.0
2008-09-08 13:02:00,1.99,1.9903,1.9895,1.9903,413800000.0
2008-09-08 13:03:00,1.9903,1.9908,1.99025,1.9907,105100000.0
2008-09-08 13:04:00,1.9907,1.9916,1.9907,1.9912,503700000.0
2008-09-08 13:05:00,1.9912,1.9913,1.9909,1.9913,1358000025.0
2008-09-08 13:06:00,1.9913,1.9913,1.9912,1.9913,81200000.0
2008-09-08 13:07:00,1.9913,1.9915,1.9912,1.9914,227400000.0
2008-09-08 13:08:00,1.9914,1.9921,1.99095,1.9917,298600000.0
2008-09-08 13:09:00,1.9917,1.9917,1.99075,1.991,175400000.0
2008-09-08 13:10:00,1.9912,1.9912,1.9885,1.9889,805600000.0
2008-09-08 13:11:00,1.9889,1.9889,1.9877,1.9883,453099999.0
2008-09-08 13:12:00,1.9883,1.9888,1.9882,1.98865,336100000.0
2008-09-08 13:13:00,1.98875,1.98875,1.98775,1.9884,242302105.0
2008-09-08 13:14:00,1.9882,1.9898,1.9882,1.9897,291500000.0
2008-09-08 13:15:00,1.9897,1.9904,1.9895,1.9901,557400000.0
2008-09-08 13:16:00,1.9899,1.9906,1.9899,1.99055,748999999.0
2008-09-08 13:17:00,1.99055,1.992,1.99055,1.9918,596500000.0
2008-09-08 13:18:00,1.9918,1.9924,1.9916,1.9923,354200000.0
2008-09-08 13:19:00,1.9923,1.9923,1.9918,1.992,434200000.0
2008-09-08 13:20:00,1.99205,1.9924,1.99185,1.9919,393200000.0
2008-09-08 13:21:00,1.9921,1.9921,1.9919,1.9921,272400000.0
2008-09-08 13:22:00,1.992,1.992,1.99135,1.9915,640100000.0
2008-09-08 13:23:00,1.99145,1.9916,1.99075,1.9908,505400010.0
2008-09-08 13:24:00,1.9908,1.9908,1.9897,1.9898,722500032.0
2008-09-08 13:25:00,1.9899,1.9899,1.9895,1.9897,582400000.0
2008-09-08 13:26:00,1.9897,1.9902,1.989,1.98985,1458600014.0
2008-09-08 13:27:00,1.98985,1.9902,1.98985,1.99,1426000000.0
2008-09-08 13:28:00,1.9902,1.9905,1.9899,1.9902,681000005.0
2008-09-08 13:29:00,1.9901,1.99025,1.989,1.9893,321500003.0
2008-09-08 13:30:00,1.9893,1.9893,1.9889,1.9889,155300000.0
2008-09-08 13:31:00,1.9889,1.9889,1.9877,1.9877,262100000.0
2008-09-08 13:32:00,1.9877,1.98805,1.9877,1.98805,204800000.0
2008-09-08 13:33:00,1.988,1.98835,1.9879,1.9882,221600000.0
2008-09-08 13:34:00,1.9883,1.9883,1.9876,1.9881,220200000.0
2008-09-08 13:35:00,1.9881,1.9883,1.98775,1.98785,157200000.0
2008-09-08 13:36:00,1.9877,1.98785,1.9875,1.9877,199900001.0
2008-09-08 13:37:00,1.9877,1.9877,1.98695,1.9871,115800000.0
2008-09-08 13:38:00,1.98715,1.9873,1.9869,1.9872,168200000.0
2008-09-08 13:39:00,1.98725,1.988,1.98715,1.9879,188000000.0
2008-09-08 13:40:00,1.9879,1.98835,1.98755,1.98815,180300000.0
2008-09-08 13:41:00,1.9881,1.9887,1.988,1.9882,192280001.0
2008-09-08 13:42:00,1.9883,1.9887,1.9882,1.9887,210700002.0
2008-09-08 13:43:00,1.9887,1.9887,1.9876,1.98785,158600000.0
2008-09-08 13:44:00,1.9879,1.9889,1.9879,1.9889,203500000.0
2008-09-08 13:45:00,1.9889,1.9892,1.9883,1.9891,283200000.0
2008-09-08 13:46:00,1.9892,1.9898,1.98805,1.98965,290800000.0
2008-09-08 13:47:00,1.9897,1.9899,1.9894,1.98985,277200000.0
2008-09-08 13:48:00,1.98995,1.9906,1.9899,1.9904,227300000.0
2008-09-08 13:49:00,1.9904,1.9904,1.9901,1.99025,165600000.0
2008-09-08 13:50:00,1.9902,1.9906,1.9902,1.9906,191300000.0
2008-09-08 13:51:00,1.9906,1.9907,1.98975,1.9905,255000000.0
2008-09-08 13:52:00,1.9905,1.9905,1.9898,1.9899,67200000.0
2008-09-08 13:53:00,1.98985,1.99035,1.9895,1.9901,267300000.0
2008-09-08 13:54:00,1.9901,1.9901,1.9893,1.98995,152400000.0
2008-09-08 13:55:00,1.99005,1.99015,1.9897,1.9898,135000000.0
2008-09-08 13:56:00,1.9898,1.9898,1.98915,1.98975,242000000.0
2008-09-08 13:57:00,1.98975,1.9902,1.9897,1.9902,211600000.0
2008-09-08 13:58:00,1.9902,1.9902,1.9895,1.98985,210100000.0
2008-09-08 13:59:00,1.98985,1.9899,1.9892,1.9898,261200000.0
2008-09-08 14:00:00,1.9897,1.9903,1.98965,1.99025,235800000.0
2008-09-08 14:01:00,1.9903,1.9903,1.9896,1.9899,170700000.0
2008-09-08 14:02:00,1.99,1.99,1.9897,1.98985,81900000.0
2008-09-08 14:03:00,1.98975,1.9903,1.9897,1.9902,150900000.0
2008-09-08 14:04:00,1.9901,1.99015,1.988,1.98855,269900000.0
2008-09-08 14:05:00,1.98865,1.9902,1.98855,1.9902,472200000.0
2008-09-08 14:06:00,1.9902,1.9912,1.9902,1.991,329400000.0
2008-09-08 14:07:00,1.991,1.9911,1.99085,1.9909,238000000.0
2008-09-08 14:08:00,1.991,1.99115,1.9909,1.991,155400000.0
2008-09-08 14:09:00,1.991,1.991,1.9903,1.99035,363100000.0
2008-09-08 14:10:00,1.9903,1.99055,1.9895,1.9895,450800000.0
2008-09-08 14:11:00,1.98955,1.99005,1.9894,1.98985,395300000.0
2008-09-08 14:12:00,1.9898,1.9898,1.98935,1.98955,313100000.0
2008-09-08 14:13:00,1.98945,1.9897,1.9891,1.9892,304200000.0
2008-09-08 14:14:00,1.9892,1.9892,1.9886,1.9889,323300000.0
2008-09-08 14:15:00,1.98885,1.98885,1.98795,1.9885,295800000.0
2008-09-08 14:16:00,1.98855,1.98875,1.9884,1.98855,140500000.0
2008-09-08 14:17:00,1.98855,1.989,1.98855,1.9887,105300000.0
2008-09-08 14:18:00,1.9887,1.9888,1.98835,1.98835,122200000.0
2008-09-08 14:19:00,1.98835,1.98865,1.98815,1.9882,246000000.0
2008-09-08 14:20:00,1.9883,1.9888,1.9882,1.9885,297400000.0
2008-09-08 14:21:00,1.98855,1.98915,1.98845,1.9887,363000000.0
2008-09-08 14:22:00,1.9886,1.98945,1.9886,1.9893,156400000.0
2008-09-08 14:23:00,1.9892,1.9899,1.98905,1.9899,252700000.0
2008-09-08 14:24:00,1.9899,1.9899,1.9895,1.9895,374740000.0
2008-09-08 14:25:00,1.98935,1.9897,1.98805,1.9889,352200000.0
2008-09-08 14:26:00,1.98885,1.98885,1.9882,1.98835,357000000.0
2008-09-08 14:27:00,1.98835,1.98915,1.98795,1.9891,402400000.0
2008-09-08 14:28:00,1.989,1.9897,1.9884,1.98955,507200000.0
2008-09-08 14:29:00,1.9896,1.9896,1.9887,1.9895,282900000.0
2008-09-08 14:30:00,1.9895,1.99,1.9894,1.98955,306200000.0
2008-09-08 14:31:00,1.9896,1.9903,1.9895,1.99,262600000.0
2008-09-08 14:32:00,1.99005,1.9901,1.989,1.9898,385100000.0
2008-09-08 14:33:00,1.9897,1.9898,1.9891,1.98955,297000000.0
2008-09-08 14:34:00,1.98945,1.9903,1.9894,1.9903,257200000.0
2008-09-08 14:35:00,1.9903,1.9903,1.98935,1.98945,193600000.0
2008-09-08 14:36:00,1.98945,1.99,1.9894,1.9899,267000000.0
2008-09-08 14:37:00,1.9899,1.9905,1.9898,1.9905,366600000.0
2008-09-08 14:38:00,1.9902,1.9904,1.98895,1.9897,403000006.0
2008-09-08 14:39:00,1.9897,1.9897,1.9897,1.9897,105000000.0
2008-09-08 14:40:00,1.9897,1.9897,1.98885,1.98945,215800000.0
2008-09-08 14:41:00,1.9895,1.99,1.9895,1.9899,171500000.0
2008-09-08 14:42:00,1.99,1.99,1.98925,1.98965,178000000.0
2008-09-08 14:43:00,1.9896,1.9897,1.98875,1.9893,306100000.0
2008-09-08 14:44:00,1.9893,1.98935,1.9888,1.9893,429300000.0
2008-09-08 14:45:00,1.9893,1.9895,1.98855,1.98925,233100000.0
2008-09-08 14:46:00,1.98935,1.9898,1.989,1.9896,189100000.0
2008-09-08 14:47:00,1.98955,1.98965,1.9895,1.9896,235400000.0
2008-09-08 14:48:00,1.9895,1.9901,1.989,1.9891,344400000.0
2008-09-08 14:49:00,1.9892,1.9895,1.98895,1.9893,486900000.0
2008-09-08 14:50:00,1.9893,1.98945,1.9888,1.9894,459700000.0
2008-09-08 14:51:00,1.9894,1.98945,1.98905,1.9893,246600000.0
2008-09-08 14:52:00,1.98935,1.9897,1.9891,1.9896,232200000.0
2008-09-08 14:53:00,1.9896,1.9896,1.9884,1.9892,233400000.0
2008-09-08 14:54:00,1.98915,1.9896,1.989,1.9894,194100000.0
2008-09-08 14:55:00,1.9894,1.9897,1.9893,1.9896,202700000.0
2008-09-08 14:56:00,1.98965,1.98985,1.98945,1.9896,173200000.0
2008-09-08 14:57:00,1.9896,1.9896,1.9888,1.9889,262300000.0
2008-09-08 14:58:00,1.9889,1.9893,1.98825,1.98835,283500000.0
2008-09-08 14:59:00,1.98835,1.9887,1.9878,1.9883,217800000.0
2008-09-08 15:00:00,1.9883,1.9891,1.9876,1.9889,301200000.0
2008-09-08 15:01:00,1.989,1.9892,1.9882,1.9886,384400000.0
2008-09-08 15:02:00,1.9887,1.98915,1.98855,1.989,313300000.0
2008-09-08 15:03:00,1.989,1.9895,1.9883,1.9894,382200000.0
2008-09-08 15:04:00,1.9893,1.9895,1.9884,1.98885,371200000.0
2008-09-08 15:05:00,1.9889,1.9893,1.9885,1.9893,246200000.0
2008-09-08 15:06:00,1.9893,1.9895,1.98895,1.98905,186400000.0
2008-09-08 15:07:00,1.98905,1.9899,1.98865,1.9888,235540000.0
2008-09-08 15:08:00,1.9888,1.9891,1.9887,1.98885,209100000.0
2008-09-08 15:09:00,1.98895,1.989,1.98865,1.989,204400000.0
2008-09-08 15:10:00,1.98905,1.9897,1.98865,1.9887,261800000.0
2008-09-08 15:11:00,1.98865,1.9887,1.98835,1.98855,222600000.0
2008-09-08 15:12:00,1.9887,1.99005,1.98855,1.9897,249500000.0
2008-09-08 15:13:00,1.9898,1.99035,1.9898,1.99015,256700000.0
2008-09-08 15:14:00,1.9902,1.9902,1.9892,1.9893,313300000.0
2008-09-08 15:15:00,1.9894,1.98965,1.9891,1.9896,324000000.0
2008-09-08 15:16:00,1.9896,1.9897,1.9884,1.9889,415200000.0
2008-09-08 15:17:00,1.98905,1.98925,1.98875,1.989,327400000.0
2008-09-08 15:18:00,1.989,1.989,1.9887,1.989,110900000.0
2008-09-08 15:19:00,1.989,1.989,1.9884,1.9884,67700000.0
2008-09-08 15:20:00,1.989,1.989,1.9881,1.9888,263500000.0
2008-09-08 15:21:00,1.98885,1.9898,1.9888,1.9898,246900000.0
2008-09-08 15:22:00,1.9897,1.98985,1.9892,1.98975,273800000.0
2008-09-08 15:23:00,1.9898,1.9905,1.9896,1.9904,216700000.0
2008-09-08 15:24:00,1.9904,1.99095,1.99025,1.99075,153400000.0
2008-09-08 15:25:00,1.9907,1.9913,1.9905,1.99095,236400000.0
2008-09-08 15:26:00,1.99105,1.9913,1.99085,1.991,276500000.0
2008-09-08 15:27:00,1.991,1.9913,1.9909,1.99125,241300000.0
2008-09-08 15:28:00,1.9913,1.9917,1.9911,1.99145,326500000.0
2008-09-08 15:29:00,1.99155,1.99175,1.9911,1.9913,193500000.0
2008-09-08 15:30:00,1.9913,1.9918,1.9912,1.9915,235300000.0
2008-09-08 15:31:00,1.9914,1.9919,1.9914,1.99155,178500000.0
2008-09-08 15:32:00,1.9915,1.9917,1.9914,1.9916,166700000.0
2008-09-08 15:33:00,1.99155,1.992,1.99145,1.9917,265500000.0
2008-09-08 15:34:00,1.9918,1.99185,1.9914,1.9916,385800000.0
2008-09-08 15:35:00,1.99165,1.9918,1.9914,1.9917,334200000.0
2008-09-08 15:36:00,1.9917,1.9917,1.99095,1.9912,153500000.0
2008-09-08 15:37:00,1.9912,1.9912,1.99035,1.9906,247100000.0
2008-09-08 15:38:00,1.9906,1.991,1.9904,1.9907,132900000.0
2008-09-08 15:39:00,1.9907,1.9907,1.99025,1.99025,203200000.0
2008-09-08 15:40:00,1.9902,1.99045,1.98985,1.9903,466200000.0
2008-09-08 15:41:00,1.9904,1.99065,1.9902,1.99065,217600000.0
2008-09-08 15:42:00,1.99085,1.99085,1.98995,1.9901,383800000.0
2008-09-08 15:43:00,1.9901,1.9902,1.98955,1.9898,246400000.0
2008-09-08 15:44:00,1.98965,1.9898,1.9894,1.9897,222000000.0
2008-09-08 15:45:00,1.98975,1.9899,1.9894,1.9897,192500000.0
2008-09-08 15:46:00,1.9897,1.98975,1.98895,1.9896,151900000.0
2008-09-08 15:47:00,1.98965,1.9903,1.98945,1.9897,358700000.0
2008-09-08 15:48:00,1.9896,1.98985,1.9894,1.98965,506500000.0
2008-09-08 15:49:00,1.98975,1.9899,1.98825,1.98845,322300000.0
2008-09-08 15:50:00,1.9885,1.9891,1.9885,1.9886,205300000.0
2008-09-08 15:51:00,1.9886,1.9886,1.9879,1.988,236200000.0
2008-09-08 15:52:00,1.988,1.988,1.9874,1.9878,266600000.0
2008-09-08 15:53:00,1.98735,1.9878,1.9869,1.9875,374900000.0
2008-09-08 15:54:00,1.9876,1.9876,1.98675,1.987,162200000.0
2008-09-08 15:55:00,1.987,1.987,1.98615,1.9866,396200000.0
2008-09-08 15:56:00,1.98665,1.9867,1.98575,1.9859,466100000.0
2008-09-08 15:57:00,1.9861,1.9864,1.98555,1.9858,414500000.0
2008-09-08 15:58:00,1.9859,1.9864,1.9855,1.9861,693600000.0
2008-09-08 15:59:00,1.9861,1.9867,1.98535,1.9867,280300000.0
2008-09-08 16:00:00,1.9868,1.987,1.9862,1.987,367500000.0
2008-09-08 16:01:00,1.98705,1.98745,1.9867,1.9873,149900000.0
2008-09-08 16:02:00,1.9873,1.9873,1.9856,1.98635,390700000.0
2008-09-08 16:03:00,1.98625,1.9867,1.9859,1.9863,381900000.0
2008-09-08 16:04:00,1.9862,1.9865,1.9861,1.9863,342900000.0
2008-09-08 16:05:00,1.9863,1.9871,1.98625,1.98705,430000000.0
2008-09-08 16:06:00,1.98705,1.9875,1.98695,1.98735,375500000.0
2008-09-08 16:07:00,1.9874,1.98785,1.9872,1.9877,235800000.0
2008-09-08 16:08:00,1.98775,1.9881,1.9875,1.9879,191000000.0
2008-09-08 16:09:00,1.98795,1.98845,1.9879,1.9883,442000000.0
2008-09-08 16:10:00,1.9884,1.9884,1.9877,1.9878,313600000.0
2008-09-08 16:11:00,1.98775,1.9883,1.9877,1.9883,354300000.0
2008-09-08 16:12:00,1.9883,1.9886,1.9883,1.9886,196300000.0
2008-09-08 16:13:00,1.9886,1.9886,1.98745,1.98745,284800000.0
2008-09-08 16:14:00,1.9874,1.98795,1.9874,1.9878,263500000.0
2008-09-08 16:15:00,1.98785,1.9882,1.9876,1.98805,229240000.0
2008-09-08 16:16:00,1.9881,1.98825,1.9878,1.9881,330600000.0
2008-09-08 16:17:00,1.9881,1.9881,1.9866,1.9871,223500000.0
2008-09-08 16:18:00,1.9871,1.9871,1.98635,1.9866,121000000.0
2008-09-08 16:19:00,1.9866,1.9872,1.9864,1.98705,265200000.0
2008-09-08 16:20:00,1.9871,1.9873,1.98695,1.987,337000000.0
2008-09-08 16:21:00,1.9868,1.98715,1.9861,1.9862,376300000.0
2008-09-08 16:22:00,1.98625,1.9865,1.9855,1.9863,467800000.0
2008-09-08 16:23:00,1.9863,1.98665,1.98575,1.98645,466500000.0
2008-09-08 16:24:00,1.9866,1.9871,1.98645,1.9869,195700000.0
2008-09-08 16:25:00,1.98695,1.9871,1.9868,1.9871,137000000.0
2008-09-08 16:26:00,1.9871,1.9871,1.9862,1.9868,116200000.0
2008-09-08 16:27:00,1.98675,1.98705,1.9865,1.9867,322300000.0
2008-09-08 16:28:00,1.9867,1.98725,1.98665,1.98715,316600000.0
2008-09-08 16:29:00,1.98725,1.98725,1.98645,1.9867,364300000.0
2008-09-08 16:30:00,1.98675,1.987,1.9862,1.98665,392300000.0
2008-09-08 16:31:00,1.98665,1.98725,1.98655,1.9871,318800000.0
2008-09-08 16:32:00,1.9871,1.9872,1.9868,1.9871,226200000.0
2008-09-08 16:33:00,1.9871,1.9871,1.98635,1.98665,271700000.0
2008-09-08 16:34:00,1.98675,1.9872,1.9862,1.98685,268400000.0
2008-09-08 16:35:00,1.9869,1.987,1.9868,1.9869,111000000.0
2008-09-08 16:36:00,1.9869,1.9869,1.9864,1.9869,97100000.0
2008-09-08 16:37:00,1.9869,1.987,1.98635,1.9868,136300000.0
2008-09-08 16:38:00,1.9867,1.9876,1.98665,1.98735,154500000.0
2008-09-08 16:39:00,1.9873,1.9876,1.9871,1.98735,223800000.0
2008-09-08 16:40:00,1.98745,1.98835,1.9873,1.9882,268500000.0
2008-09-08 16:41:00,1.9881,1.9884,1.98785,1.98795,262500000.0
2008-09-08 16:42:00,1.988,1.9885,1.98795,1.988,364600000.0
2008-09-08 16:43:00,1.9879,1.98835,1.9878,1.9882,363240000.0
2008-09-08 16:44:00,1.988,1.98855,1.988,1.9884,298800000.0
2008-09-08 16:45:00,1.9884,1.98865,1.9882,1.98835,360500000.0
2008-09-08 16:46:00,1.98855,1.9888,1.9883,1.9888,347900000.0
2008-09-08 16:47:00,1.98875,1.98965,1.98875,1.9896,353900000.0
2008-09-08 16:48:00,1.9896,1.9902,1.9895,1.99005,301500000.0
2008-09-08 16:49:00,1.99005,1.99045,1.98995,1.99015,418700004.0
2008-09-08 16:50:00,1.99,1.9901,1.98975,1.99005,396100000.0
2008-09-08 16:51:00,1.99005,1.99005,1.9886,1.98875,272100000.0
2008-09-08 16:52:00,1.9888,1.9891,1.9883,1.98885,326300000.0
2008-09-08 16:53:00,1.98885,1.98915,1.9887,1.9889,284700000.0
2008-09-08 16:54:00,1.98895,1.98895,1.98835,1.9884,322400000.0
2008-09-08 16:55:00,1.9884,1.9884,1.98725,1.98725,241000000.0
2008-09-08 16:56:00,1.9872,1.98725,1.9866,1.98695,311200000.0
2008-09-08 16:57:00,1.98705,1.98705,1.9863,1.98635,343700000.0
2008-09-08 16:58:00,1.98635,1.9866,1.9862,1.9864,143100000.0
2008-09-08 16:59:00,1.9864,1.9868,1.985,1.9853,284300000.0
2008-09-08 17:00:00,1.9853,1.9853,1.9837,1.9838,421200000.0
2008-09-08 17:01:00,1.9838,1.98385,1.98005,1.9805,483600000.0
2008-09-08 17:02:00,1.9804,1.9829,1.9804,1.9826,478000000.0
2008-09-08 17:03:00,1.9826,1.9836,1.98235,1.98345,308500000.0
2008-09-08 17:04:00,1.9835,1.9841,1.98335,1.9839,438100006.0
2008-09-08 17:05:00,1.98395,1.9846,1.98375,1.98415,296900000.0
2008-09-08 17:06:00,1.9841,1.9844,1.98375,1.9844,266200000.0
2008-09-08 17:07:00,1.9844,1.98565,1.9844,1.98545,367500000.0
2008-09-08 17:08:00,1.98555,1.9865,1.98535,1.986,411800000.0
2008-09-08 17:09:00,1.98605,1.9863,1.9857,1.9857,519100000.0
2008-09-08 17:10:00,1.9857,1.9863,1.9856,1.98575,396900000.0
2008-09-08 17:11:00,1.9858,1.9862,1.98535,1.98535,303000000.0
2008-09-08 17:12:00,1.9853,1.9863,1.98495,1.9856,448300000.0
2008-09-08 17:13:00,1.9856,1.9857,1.98535,1.9857,225500000.0
2008-09-08 17:14:00,1.9857,1.9857,1.9852,1.9857,116000000.0
2008-09-08 17:15:00,1.9857,1.9857,1.9846,1.9849,249600000.0
2008-09-08 17:16:00,1.98485,1.98545,1.9844,1.9847,256800000.0
2008-09-08 17:17:00,1.9844,1.9847,1.9843,1.98445,131400000.0
2008-09-08 17:18:00,1.9844,1.9847,1.98395,1.98415,345700000.0
2008-09-08 17:19:00,1.9843,1.98535,1.9843,1.98495,117500000.0
2008-09-08 17:20:00,1.9852,1.9854,1.9847,1.985,77000000.0
2008-09-08 17:21:00,1.985,1.985,1.98425,1.98425,311900000.0
2008-09-08 17:22:00,1.9844,1.9854,1.9844,1.9849,219300000.0
2008-09-08 17:23:00,1.9849,1.9858,1.9849,1.9854,220440000.0
2008-09-08 17:24:00,1.9854,1.9854,1.9843,1.9846,474700001.0
2008-09-08 17:25:00,1.9846,1.9852,1.9836,1.984,373700000.0
2008-09-08 17:26:00,1.984,1.9853,1.984,1.9852,241400000.0
2008-09-08 17:27:00,1.9853,1.9853,1.98385,1.984,276400000.0
2008-09-08 17:28:00,1.9839,1.98415,1.9834,1.984,397500000.0
2008-09-08 17:29:00,1.984,1.984,1.9827,1.983,554000003.0
2008-09-08 17:30:00,1.9829,1.9837,1.9827,1.9835,682000001.0
2008-09-08 17:31:00,1.98345,1.98395,1.9833,1.98375,354100000.0
2008-09-08 17:32:00,1.98375,1.98505,1.9837,1.98505,376100000.0
2008-09-08 17:33:00,1.9849,1.9851,1.9847,1.985,581800007.0
2008-09-08 17:34:00,1.985,1.985,1.9843,1.9843,278399996.0
2008-09-08 17:35:00,1.98415,1.9843,1.98415,1.9843,919600000.0
2008-09-08 17:36:00,1.9843,1.9846,1.9842,1.9845,623500000.0
2008-09-08 17:37:00,1.9846,1.9847,1.98425,1.9845,329900000.0
2008-09-08 17:38:00,1.9846,1.9848,1.9843,1.9845,232800000.0
2008-09-08 17:39:00,1.9845,1.9845,1.9839,1.984,415100000.0
2008-09-08 17:40:00,1.9841,1.9843,1.98365,1.9841,276600000.0
2008-09-08 17:41:00,1.9841,1.98555,1.9839,1.9855,942099999.0
2008-09-08 17:42:00,1.9856,1.9857,1.9849,1.9849,1148100000.0
2008-09-08 17:43:00,1.9854,1.9854,1.9847,1.98485,1148100000.0
2008-09-08 17:44:00,1.9848,1.98495,1.9846,1.9849,961100000.0
2008-09-08 17:45:00,1.9849,1.9849,1.9842,1.9844,584800000.0
2008-09-08 17:46:00,1.9844,1.98475,1.9839,1.9845,943600026.0
2008-09-08 17:47:00,1.9845,1.9845,1.9831,1.9836,911300030.0
2008-09-08 17:48:00,1.9836,1.9836,1.98205,1.9826,941600000.0
2008-09-08 17:49:00,1.9826,1.98275,1.9824,1.9827,459300001.0
2008-09-08 17:50:00,1.9827,1.9828,1.9822,1.9827,261100000.0
2008-09-08 17:51:00,1.9828,1.9828,1.9818,1.98195,344200000.0
2008-09-08 17:52:00,1.982,1.98235,1.98075,1.9816,714200000.0
2008-09-08 17:53:00,1.9816,1.9816,1.9807,1.9807,300900000.0
2008-09-08 17:54:00,1.9807,1.9818,1.98065,1.9815,413900000.0
2008-09-08 17:55:00,1.9815,1.9818,1.98105,1.9812,449200000.0
2008-09-08 17:56:00,1.9813,1.9828,1.9813,1.9828,407140000.0
2008-09-08 17:57:00,1.9828,1.9833,1.9821,1.98325,473554000.0
2008-09-08 17:58:00,1.9832,1.9842,1.9828,1.9838,519040000.0
2008-09-08 17:59:00,1.9838,1.9838,1.98275,1.9834,545800000.0
2008-09-08 18:00:00,1.98335,1.98385,1.98325,1.9836,294000000.0
2008-09-08 18:01:00,1.9837,1.9841,1.9835,1.9841,347000000.0
2008-09-08 18:02:00,1.984,1.9857,1.9839,1.98565,239700000.0
2008-09-08 18:03:00,1.9857,1.98655,1.9854,1.9863,311600000.0
2008-09-08 18:04:00,1.9863,1.9863,1.9858,1.986,113700000.0
2008-09-08 18:05:00,1.986,1.9861,1.9855,1.9856,159340000.0
2008-09-08 18:06:00,1.9856,1.9859,1.9854,1.98565,225400000.0
2008-09-08 18:07:00,1.98565,1.98615,1.9855,1.986,223800000.0
2008-09-08 18:08:00,1.986,1.9862,1.9853,1.9858,416000000.0
2008-09-08 18:09:00,1.9857,1.9857,1.9847,1.9848,129700000.0
2008-09-08 18:10:00,1.9848,1.9848,1.98425,1.98425,122840000.0
2008-09-08 18:11:00,1.98395,1.98425,1.9835,1.9836,393300000.0
2008-09-08 18:12:00,1.9835,1.9836,1.98205,1.98305,518400000.0
2008-09-08 18:13:00,1.98305,1.9831,1.982,1.9821,519100000.0
2008-09-08 18:14:00,1.98205,1.9843,1.98205,1.98395,416900000.0
2008-09-08 18:15:00,1.9839,1.98445,1.9832,1.9844,345300000.0
2008-09-08 18:16:00,1.9844,1.98605,1.9844,1.9858,589900000.0
2008-09-08 18:17:00,1.9858,1.9858,1.98485,1.9853,330100000.0
2008-09-08 18:18:00,1.98535,1.98595,1.9853,1.9855,371800000.0
2008-09-08 18:19:00,1.9855,1.98615,1.98545,1.98605,358200000.0
2008-09-08 18:20:00,1.9861,1.9865,1.986,1.986,191940000.0
2008-09-08 18:21:00,1.9861,1.9861,1.9853,1.9853,238700000.0
2008-09-08 18:22:00,1.9853,1.9855,1.9848,1.98545,539100000.0
2008-09-08 18:23:00,1.9853,1.9856,1.9852,1.9853,289700000.0
2008-09-08 18:24:00,1.98515,1.98575,1.9851,1.9854,410300000.0
2008-09-08 18:25:00,1.9854,1.9855,1.985,1.98525,404300000.0
2008-09-08 18:26:00,1.98525,1.9859,1.98485,1.98545,351900000.0
2008-09-08 18:27:00,1.98545,1.9859,1.98435,1.98515,240800000.0
2008-09-08 18:28:00,1.98515,1.9854,1.98495,1.9852,235300000.0
2008-09-08 18:29:00,1.9852,1.9856,1.9851,1.9854,341100000.0
2008-09-08 18:30:00,1.9854,1.9865,1.9853,1.9864,333000000.0
2008-09-08 18:31:00,1.9863,1.987,1.9861,1.9869,396500000.0
2008-09-08 18:32:00,1.98695,1.98785,1.9867,1.98715,309850000.0
2008-09-08 18:33:00,1.9873,1.9877,1.9871,1.98765,456700000.0
2008-09-08 18:34:00,1.98765,1.9879,1.98725,1.98775,318300000.0
2008-09-08 18:35:00,1.98775,1.98815,1.9877,1.988,151300000.0
2008-09-08 18:36:00,1.988,1.988,1.988,1.988,4000000.0
2008-09-08 18:37:00,1.988,1.988,1.98715,1.9872,109500000.0
2008-09-08 18:38:00,1.9872,1.98785,1.9872,1.9877,227000000.0
2008-09-08 18:39:00,1.9877,1.9882,1.9875,1.9882,180880000.0
2008-09-08 18:40:00,1.9881,1.9886,1.988,1.9882,628800000.0
2008-09-08 18:41:00,1.9881,1.9883,1.98795,1.9881,239100000.0
2008-09-08 18:42:00,1.9881,1.98815,1.98735,1.9875,219780000.0
2008-09-08 18:43:00,1.98675,1.9875,1.98655,1.9871,126000000.0
2008-09-08 18:44:00,1.9871,1.9871,1.9861,1.9871,180980000.0
2008-09-08 18:45:00,1.9871,1.9871,1.9862,1.9867,345340000.0
2008-09-08 18:46:00,1.9868,1.9874,1.9868,1.98715,495900000.0
2008-09-08 18:47:00,1.9873,1.98825,1.9873,1.9879,386300000.0
2008-09-08 18:48:00,1.988,1.98855,1.988,1.9884,198800000.0
2008-09-08 18:49:00,1.9884,1.98855,1.98825,1.9884,149600000.0
2008-09-08 18:50:00,1.9884,1.9884,1.9872,1.9875,380700001.0
2008-09-08 18:51:00,1.9875,1.98765,1.987,1.9871,371600000.0
2008-09-08 18:52:00,1.9871,1.9871,1.9863,1.9865,143300000.0
2008-09-08 18:53:00,1.98655,1.9871,1.9864,1.9868,308800000.0
2008-09-08 18:54:00,1.9868,1.98705,1.9866,1.9867,326000000.0
2008-09-08 18:55:00,1.9867,1.98705,1.98645,1.98675,427900000.0
2008-09-08 18:56:00,1.9868,1.9871,1.98645,1.9869,519800000.0
2008-09-08 18:57:00,1.9869,1.9873,1.9868,1.98725,191100000.0
2008-09-08 18:58:00,1.9873,1.98755,1.98705,1.9872,232540000.0
2008-09-08 18:59:00,1.9872,1.9873,1.98525,1.9857,341400000.0
2008-09-08 19:00:00,1.9859,1.9863,1.98525,1.98545,350400000.0
2008-09-08 19:01:00,1.98545,1.98605,1.9853,1.986,257600000.0
2008-09-08 19:02:00,1.98605,1.98605,1.9857,1.9858,558900013.0
2008-09-08 19:03:00,1.9859,1.9859,1.9851,1.9856,501900000.0
2008-09-08 19:04:00,1.9856,1.9856,1.9849,1.98495,368500000.0
2008-09-08 19:05:00,1.98495,1.9851,1.98385,1.9842,360700000.0
2008-09-08 19:06:00,1.9842,1.98425,1.9833,1.9834,330800000.0
2008-09-08 19:07:00,1.9834,1.9834,1.983,1.9834,340000000.0
2008-09-08 19:08:00,1.9833,1.98345,1.98275,1.9834,527100000.0
2008-09-08 19:09:00,1.9834,1.9834,1.98235,1.98265,268000000.0
2008-09-08 19:10:00,1.9826,1.9834,1.9826,1.9832,243900000.0
2008-09-08 19:11:00,1.9832,1.9833,1.983,1.9831,224400000.0
2008-09-08 19:12:00,1.9831,1.98365,1.983,1.98365,178700000.0
2008-09-08 19:13:00,1.9835,1.98405,1.983,1.98315,349600000.0
2008-09-08 19:14:00,1.9832,1.98325,1.98215,1.9823,356000000.0
2008-09-08 19:15:00,1.9823,1.98275,1.9822,1.9825,410000000.0
2008-09-08 19:16:00,1.9826,1.9834,1.98255,1.9834,355200010.0
2008-09-08 19:17:00,1.9834,1.9834,1.98235,1.98255,180000000.0
2008-09-08 19:18:00,1.9826,1.98345,1.98255,1.98315,311000000.0
2008-09-08 19:19:00,1.9832,1.9833,1.9829,1.9832,165700000.0
2008-09-08 19:20:00,1.98315,1.9832,1.98285,1.98285,179600000.0
2008-09-08 19:21:00,1.98285,1.98285,1.9824,1.9827,115400000.0
2008-09-08 19:22:00,1.9827,1.9833,1.9826,1.9833,139900000.0
2008-09-08 19:23:00,1.9833,1.9847,1.98325,1.9847,275500000.0
2008-09-08 19:24:00,1.98465,1.98465,1.9834,1.984,521500000.0
2008-09-08 19:25:00,1.98405,1.9844,1.98335,1.9839,637500000.0
2008-09-08 19:26:00,1.984,1.98435,1.98345,1.9842,327000000.0
2008-09-08 19:27:00,1.9842,1.98465,1.984,1.98435,520400000.0
2008-09-08 19:28:00,1.9843,1.98445,1.98405,1.9842,216400000.0
2008-09-08 19:29:00,1.9842,1.9842,1.9836,1.9842,130000000.0
2008-09-08 19:30:00,1.98365,1.9842,1.9829,1.983,524040000.0
2008-09-08 19:31:00,1.983,1.9832,1.9825,1.9832,671000002.0
2008-09-08 19:32:00,1.9832,1.9836,1.9831,1.9834,1080100005.0
2008-09-08 19:33:00,1.9834,1.9836,1.9832,1.9836,568800000.0
2008-09-08 19:34:00,1.9836,1.9836,1.9834,1.9835,536199999.0
2008-09-08 19:35:00,1.9835,1.9845,1.98345,1.98435,475740000.0
2008-09-08 19:36:00,1.98435,1.98435,1.98235,1.9827,769300000.0
2008-09-08 19:37:00,1.9827,1.9834,1.9825,1.98325,438600000.0
2008-09-08 19:38:00,1.9834,1.986,1.9834,1.986,516300000.0
2008-09-08 19:39:00,1.986,1.9871,1.9856,1.9856,325180000.0
2008-09-08 19:40:00,1.9857,1.98585,1.985,1.9852,530900000.0
2008-09-08 19:41:00,1.9853,1.98535,1.98475,1.985,515200000.0
2008-09-08 19:42:00,1.985,1.9852,1.9846,1.9848,460300002.0
2008-09-08 19:43:00,1.9848,1.9848,1.98435,1.9848,144900001.0
2008-09-08 19:44:00,1.9848,1.9848,1.9841,1.9847,394200000.0
2008-09-08 19:45:00,1.9847,1.98615,1.9845,1.98565,754054000.0
2008-09-08 19:46:00,1.98565,1.98645,1.9855,1.98645,708700000.0
2008-09-08 19:47:00,1.9864,1.98655,1.9857,1.98655,626500000.0
2008-09-08 19:48:00,1.98655,1.9867,1.9859,1.9863,262600000.0
2008-09-08 19:49:00,1.9863,1.98635,1.9862,1.9863,82500000.0
2008-09-08 19:50:00,1.9863,1.9863,1.98475,1.9849,285400000.0
2008-09-08 19:51:00,1.9849,1.9849,1.9836,1.9838,456600000.0
2008-09-08 19:52:00,1.9838,1.9838,1.9833,1.9838,66000000.0
2008-09-08 19:53:00,1.9838,1.9838,1.98285,1.983,225400000.0
2008-09-08 19:54:00,1.983,1.9835,1.9828,1.9835,530700000.0
2008-09-08 19:55:00,1.98345,1.98365,1.9833,1.98345,597000000.0
2008-09-08 19:56:00,1.98345,1.98355,1.98335,1.9834,207700000.0
2008-09-08 19:57:00,1.98355,1.98405,1.9835,1.984,675900000.0
2008-09-08 19:58:00,1.984,1.98415,1.9835,1.984,381100000.0
2008-09-08 19:59:00,1.984,1.9845,1.984,1.9844,408600000.0
2008-09-08 20:00:00,1.9844,1.9847,1.9843,1.9844,407800000.0
2008-09-08 20:01:00,1.9844,1.98505,1.9842,1.98505,237860000.0
2008-09-08 20:02:00,1.9851,1.98535,1.9849,1.98515,367600000.0
2008-09-08 20:03:00,1.98515,1.98575,1.9851,1.9855,380800000.0
2008-09-08 20:04:00,1.9855,1.98575,1.9854,1.98575,108100000.0
2008-09-08 20:05:00,1.9858,1.9859,1.9855,1.9857,318400000.0
2008-09-08 20:06:00,1.9857,1.98575,1.9853,1.9854,481500000.0
2008-09-08 20:07:00,1.9854,1.9857,1.9851,1.98545,685200000.0
2008-09-08 20:08:00,1.98555,1.9863,1.98555,1.9859,228740000.0
2008-09-08 20:09:00,1.98595,1.98605,1.9853,1.9853,459000000.0
2008-09-08 20:10:00,1.98525,1.9856,1.9847,1.98505,668100000.0
2008-09-08 20:11:00,1.9852,1.9854,1.98495,1.98515,184300000.0
2008-09-08 20:12:00,1.98515,1.9855,1.98505,1.9855,368400000.0
2008-09-08 20:13:00,1.98545,1.98595,1.98535,1.9858,239900000.0
2008-09-08 20:14:00,1.9858,1.9859,1.9856,1.9856,129600000.0
2008-09-08 20:15:00,1.9857,1.9857,1.985,1.9857,87300000.0
2008-09-08 20:16:00,1.9857,1.9857,1.98565,1.9857,41700000.0
2008-09-08 20:17:00,1.9857,1.9857,1.98455,1.98455,188000000.0
2008-09-08 20:18:00,1.9845,1.9856,1.98445,1.98545,330400000.0
2008-09-08 20:19:00,1.98545,1.98555,1.9848,1.98485,439900000.0
2008-09-08 20:20:00,1.98485,1.9851,1.9846,1.98505,406700000.0
2008-09-08 20:21:00,1.9851,1.9853,1.98455,1.98475,250000000.0
2008-09-08 20:22:00,1.9848,1.98485,1.98445,1.98475,272200000.0
2008-09-08 20:23:00,1.9847,1.9855,1.9844,1.98525,423800000.0
2008-09-08 20:24:00,1.98535,1.98575,1.98535,1.9857,137700000.0
2008-09-08 20:25:00,1.98575,1.9859,1.98545,1.9857,155200000.0
2008-09-08 20:26:00,1.9857,1.9857,1.98525,1.9853,141600000.0
2008-09-08 20:27:00,1.9853,1.9853,1.98525,1.9853,69500000.0
2008-09-08 20:28:00,1.9853,1.98595,1.98525,1.98585,135000000.0
2008-09-08 20:29:00,1.98585,1.98625,1.98565,1.98625,388400000.0
2008-09-08 20:30:00,1.9862,1.9863,1.98475,1.9855,1924299947.0
2008-09-08 20:31:00,1.98545,1.9855,1.98505,1.9851,542700000.0
2008-09-08 20:32:00,1.98505,1.98545,1.98495,1.98505,351600000.0
2008-09-08 20:33:00,1.98505,1.9856,1.985,1.9851,198000000.0
2008-09-08 20:34:00,1.9852,1.9852,1.9852,1.9852,47000000.0
2008-09-08 20:35:00,1.9852,1.9853,1.98505,1.98515,290800000.0
2008-09-08 20:36:00,1.9851,1.9856,1.9851,1.98555,164200000.0
2008-09-08 20:37:00,1.98555,1.98555,1.98545,1.9855,57500000.0
2008-09-08 20:38:00,1.9855,1.9855,1.9846,1.9847,221999998.0
2008-09-08 20:39:00,1.9848,1.9854,1.98475,1.9854,337900000.0
2008-09-08 20:40:00,1.9853,1.9854,1.98515,1.9854,104500000.0
2008-09-08 20:41:00,1.9854,1.9855,1.98525,1.98525,81300000.0
2008-09-08 20:42:00,1.98515,1.98525,1.9851,1.98525,116600000.0
2008-09-08 20:43:00,1.98535,1.98545,1.98515,1.98545,184500000.0
2008-09-08 20:44:00,1.98545,1.9857,1.98545,1.9857,72500000.0
2008-09-08 20:45:00,1.9857,1.9861,1.98555,1.9858,304600000.0
2008-09-08 20:46:00,1.9858,1.9859,1.9855,1.98555,311600000.0
2008-09-08 20:47:00,1.98555,1.9858,1.98555,1.9856,55300000.0
2008-09-08 20:48:00,1.9857,1.9858,1.9857,1.9857,198900000.0
2008-09-08 20:49:00,1.9857,1.9857,1.9843,1.9846,393000000.0
2008-09-08 20:50:00,1.9845,1.98515,1.9845,1.9851,276800000.0
2008-09-08 20:51:00,1.98515,1.98565,1.985,1.98565,492800000.0
2008-09-08 20:52:00,1.98575,1.9863,1.98565,1.9859,347600000.0
2008-09-08 20:53:00,1.986,1.9861,1.9856,1.9861,214200000.0
2008-09-08 20:54:00,1.9861,1.98695,1.9861,1.9866,174300000.0
2008-09-08 20:55:00,1.9866,1.987,1.98615,1.9862,427500000.0
2008-09-08 20:56:00,1.9862,1.9862,1.9852,1.98605,186459997.0
2008-09-08 20:57:00,1.9852,1.9862,1.9852,1.9862,132300000.0
2008-09-08 20:58:00,1.9862,1.9862,1.98565,1.9858,84300000.0
2008-09-08 20:59:00,1.9858,1.9859,1.98545,1.9858,184100000.0
2008-09-08 21:00:00,1.98575,1.9858,1.98505,1.9852,157600000.0
2008-09-08 21:01:00,1.9852,1.9852,1.98445,1.98465,479700000.0
2008-09-08 21:02:00,1.98465,1.9853,1.9845,1.9853,290900000.0
2008-09-08 21:03:00,1.9853,1.9854,1.98495,1.9852,403700003.0
2008-09-08 21:04:00,1.9851,1.9856,1.9851,1.98545,353300002.0
2008-09-08 21:05:00,1.98545,1.98555,1.98515,1.98515,246100000.0
2008-09-08 21:06:00,1.98515,1.98565,1.98495,1.98565,718400006.0
2008-09-08 21:07:00,1.9856,1.9857,1.98535,1.9854,118200000.0
2008-09-08 21:08:00,1.9854,1.9855,1.98515,1.9853,280600000.0
2008-09-08 21:09:00,1.9853,1.9853,1.98525,1.9853,126200000.0
2008-09-08 21:10:00,1.9853,1.9854,1.98525,1.9854,80300000.0
2008-09-08 21:11:00,1.9855,1.98565,1.98435,1.9849,797300000.0
2008-09-08 21:12:00,1.9848,1.98505,1.98425,1.98465,688000000.0
2008-09-08 21:13:00,1.98465,1.98485,1.98435,1.98465,302000000.0
2008-09-08 21:14:00,1.98465,1.98475,1.98415,1.98435,557600002.0
2008-09-08 21:15:00,1.9844,1.9849,1.98425,1.9848,371800001.0
2008-09-08 21:16:00,1.98495,1.98515,1.98465,1.9847,445300000.0
2008-09-08 21:17:00,1.9847,1.9848,1.9846,1.9848,280400000.0
2008-09-08 21:18:00,1.9848,1.9851,1.98455,1.98485,399300000.0
2008-09-08 21:19:00,1.98485,1.98485,1.98455,1.9847,241200000.0
2008-09-08 21:20:00,1.9847,1.9848,1.9846,1.9847,157800000.0
2008-09-08 21:21:00,1.98465,1.98515,1.98455,1.98495,440900000.0
2008-09-08 21:22:00,1.985,1.98515,1.98465,1.98485,352640000.0
2008-09-08 21:23:00,1.9849,1.98575,1.98465,1.9854,545400000.0
2008-09-08 21:24:00,1.9854,1.9854,1.98525,1.9853,305400000.0
2008-09-08 21:25:00,1.9853,1.9854,1.98525,1.9853,145800000.0
2008-09-08 21:26:00,1.9853,1.9853,1.98495,1.9851,484900002.0
2008-09-08 21:27:00,1.9852,1.9853,1.985,1.9852,187600001.0
2008-09-08 21:28:00,1.9852,1.9853,1.98515,1.9853,214100003.0
2008-09-08 21:29:00,1.98525,1.9855,1.98485,1.98535,515399998.0
2008-09-08 21:30:00,1.9854,1.98555,1.9846,1.98525,590000003.0
2008-09-08 21:31:00,1.98525,1.9853,1.98425,1.9846,589600000.0
2008-09-08 21:32:00,1.9846,1.98475,1.98415,1.98435,728100003.0
2008-09-08 21:33:00,1.98435,1.98595,1.98435,1.9855,545200002.0
2008-09-08 21:34:00,1.9854,1.9855,1.98525,1.9854,290600000.0
2008-09-08 21:35:00,1.9855,1.98565,1.9853,1.98545,193800000.0
2008-09-08 21:36:00,1.98535,1.98565,1.98515,1.9856,374500002.0
2008-09-08 21:37:00,1.98555,1.98575,1.9854,1.98545,215500000.0
2008-09-08 21:38:00,1.9855,1.98565,1.9854,1.9856,241600000.0
2008-09-08 21:39:00,1.9857,1.9859,1.9857,1.9858,52700000.0
2008-09-08 21:40:00,1.9858,1.9858,1.9858,1.9858,3000000.0
2008-09-08 21:41:00,1.9858,1.9858,1.9857,1.9857,35900000.0
2008-09-08 21:42:00,1.9857,1.98575,1.98545,1.98555,224000004.0
2008-09-08 21:43:00,1.9856,1.9859,1.9856,1.98565,191500000.0
2008-09-08 21:44:00,1.98565,1.9859,1.9856,1.9859,242100000.0
2008-09-08 21:45:00,1.98585,1.9861,1.98585,1.9861,13000000.0
2008-09-08 21:46:00,1.9861,1.9863,1.98585,1.9861,355600000.0
2008-09-08 21:47:00,1.9861,1.9861,1.98515,1.9857,361600002.0
2008-09-08 21:48:00,1.9857,1.9859,1.9854,1.9855,142100000.0
2008-09-08 21:49:00,1.9856,1.9857,1.98535,1.98545,313400000.0
2008-09-08 21:50:00,1.9854,1.98565,1.98535,1.9855,415900000.0
2008-09-08 21:51:00,1.9855,1.9859,1.98545,1.9857,369300000.0
2008-09-08 21:52:00,1.9857,1.9863,1.9857,1.9863,165000000.0
2008-09-08 21:53:00,1.9863,1.9865,1.98605,1.98605,688299994.0
2008-09-08 21:54:00,1.9861,1.9861,1.98565,1.986,890900002.0
2008-09-08 21:55:00,1.986,1.9865,1.986,1.9864,237600000.0
2008-09-08 21:56:00,1.9863,1.987,1.9863,1.98695,86400000.0
2008-09-08 21:57:00,1.9869,1.98695,1.98645,1.9865,421000000.0
2008-09-08 21:58:00,1.9865,1.9865,1.98645,1.9865,344400001.0
2008-09-08 21:59:00,1.98655,1.98725,1.98645,1.987,239780000.0
2008-09-08 22:00:00,1.98695,1.9871,1.98675,1.987,495500002.0
2008-09-08 22:01:00,1.987,1.98725,1.98685,1.9869,434700000.0
2008-09-08 22:02:00,1.9869,1.9871,1.9866,1.98695,449400000.0
2008-09-08 22:03:00,1.98695,1.9882,1.9868,1.98795,296400001.0
2008-09-08 22:04:00,1.98785,1.98795,1.9877,1.9878,37800000.0
2008-09-08 22:05:00,1.9879,1.9881,1.98775,1.988,126180000.0
2008-09-08 22:06:00,1.9881,1.98835,1.98785,1.988,56240000.0
2008-09-08 22:07:00,1.988,1.9881,1.9878,1.9879,88400000.0
2008-09-08 22:08:00,1.9879,1.9881,1.9876,1.9877,527500000.0
2008-09-08 22:09:00,1.9877,1.9877,1.9876,1.9877,633600000.0
2008-09-08 22:10:00,1.9877,1.9877,1.98765,1.98765,612899997.0
2008-09-08 22:11:00,1.98765,1.9884,1.98565,1.98625,795299998.0
2008-09-08 22:12:00,1.98635,1.98795,1.98635,1.98755,397500000.0
2008-09-08 22:13:00,1.98755,1.9897,1.98755,1.98805,519400000.0
2008-09-08 22:14:00,1.98805,1.98985,1.9877,1.9889,556400000.0
2008-09-08 22:15:00,1.9889,1.98925,1.98865,1.98885,357200000.0
2008-09-08 22:16:00,1.98885,1.98885,1.9884,1.9885,643800031.0
2008-09-08 22:17:00,1.9885,1.9888,1.98775,1.9885,192000004.0
2008-09-08 22:18:00,1.9885,1.9888,1.9884,1.9888,469000025.0
2008-09-08 22:19:00,1.98875,1.9888,1.98875,1.9888,615600031.0
2008-09-08 22:20:00,1.9888,1.98905,1.98875,1.98905,799700049.0
2008-09-08 22:21:00,1.98905,1.9895,1.9889,1.9889,248800000.0
2008-09-08 22:22:00,1.989,1.98915,1.98875,1.98875,76600000.0
2008-09-08 22:23:00,1.98875,1.98995,1.98875,1.9896,199300000.0
2008-09-08 22:24:00,1.9896,1.98965,1.9894,1.98965,88500000.0
2008-09-08 22:25:00,1.98975,1.99015,1.98955,1.99015,161240000.0
2008-09-08 22:26:00,1.9902,1.99035,1.99,1.99005,162000000.0
2008-09-08 22:27:00,1.99005,1.99035,1.99005,1.9902,130400000.0
2008-09-08 22:28:00,1.9903,1.99045,1.99015,1.99015,91600000.0
2008-09-08 22:29:00,1.9902,1.99065,1.99015,1.99065,196300000.0
2008-09-08 22:30:00,1.9906,1.99135,1.9902,1.9903,538200000.0
2008-09-08 22:31:00,1.9902,1.9905,1.98965,1.98985,203899998.0
2008-09-08 22:32:00,1.98965,1.9905,1.98965,1.9905,476500000.0
2008-09-08 22:33:00,1.9905,1.9905,1.9905,1.9905,216000000.0
2008-09-08 22:34:00,1.9905,1.9905,1.98965,1.9901,350300000.0
2008-09-08 22:35:00,1.99005,1.9903,1.9899,1.9902,230500000.0
2008-09-08 22:36:00,1.9902,1.9902,1.9897,1.9899,159900000.0
2008-09-08 22:37:00,1.98985,1.98985,1.98885,1.98905,356580000.0
2008-09-08 22:38:00,1.98905,1.98915,1.988,1.98805,359254000.0
2008-09-08 22:39:00,1.98805,1.989,1.98795,1.98885,264840000.0
2008-09-08 22:40:00,1.989,1.989,1.98835,1.989,59900000.0
2008-09-08 22:41:00,1.989,1.989,1.989,1.989,107100000.0
2008-09-08 22:42:00,1.989,1.989,1.989,1.989,42000000.0
2008-09-08 22:43:00,1.989,1.989,1.9885,1.989,56900000.0
2008-09-08 22:44:00,1.9885,1.989,1.9885,1.989,22140000.0
2008-09-08 22:45:00,1.989,1.989,1.98855,1.989,70400000.0
2008-09-08 22:46:00,1.989,1.989,1.9885,1.989,75900000.0
2008-09-08 22:47:00,1.989,1.989,1.9881,1.9885,72300000.0
2008-09-08 22:48:00,1.98885,1.98885,1.98835,1.9885,16000000.0
2008-09-08 22:49:00,1.98855,1.98885,1.98835,1.9885,50400000.0
2008-09-08 22:50:00,1.9885,1.989,1.9883,1.9885,75800000.0
2008-09-08 22:51:00,1.9885,1.9885,1.9885,1.9885,20000000.0
2008-09-08 22:52:00,1.9885,1.989,1.9885,1.989,87400000.0
2008-09-08 22:53:00,1.989,1.989,1.9888,1.9888,111900000.0
2008-09-08 22:54:00,1.9888,1.9888,1.9888,1.9888,10800000.0
2008-09-08 22:55:00,1.98895,1.9896,1.98895,1.9896,27500000.0
2008-09-08 22:56:00,1.98945,1.98945,1.989,1.989,175500004.0
2008-09-08 22:57:00,1.989,1.9895,1.989,1.9895,105600002.0
2008-09-08 22:58:00,1.9895,1.9896,1.9895,1.9896,21600000.0
2008-09-08 22:59:00,1.9896,1.9896,1.9892,1.9892,45500000.0
2008-09-08 23:00:00,1.9892,1.9893,1.989,1.989,251000015.0
2008-09-08 23:01:00,1.989,1.989,1.989,1.989,32400002.0
2008-09-08 23:02:00,1.989,1.989,1.989,1.989,81000005.0
2008-09-08 23:03:00,1.989,1.989,1.989,1.989,16200001.0
2008-09-08 23:04:00,1.989,1.989,1.989,1.989,48600003.0
2008-09-08 23:05:00,1.98807,1.98857,1.98754,1.98788,343000000.0
2008-09-08 23:06:00,1.989,1.989,1.987,1.9874,391600012.0
2008-09-08 23:07:00,1.9876,1.9876,1.9874,1.9874,129600000.0
2008-09-08 23:08:00,1.9874,1.9875,1.9874,1.9874,222300000.0
2008-09-08 23:09:00,1.9874,1.9879,1.98725,1.9878,135000000.0
2008-09-08 23:10:00,1.9878,1.988,1.9844,1.98667,246900010.0
2008-09-08 23:11:00,1.9853,1.9869,1.9853,1.9865,216000000.0
2008-09-08 23:12:00,1.98685,1.9869,1.9865,1.9869,51000000.0
2008-09-08 23:13:00,1.9868,1.98715,1.9867,1.98715,17700000.0
2008-09-08 23:14:00,1.9872,1.9872,1.9872,1.9872,10800000.0
2008-09-08 23:15:00,1.9872,1.9875,1.9872,1.9874,183600000.0
2008-09-08 23:16:00,1.9875,1.9885,1.9875,1.9883,63600000.0
2008-09-08 23:17:00,1.9883,1.9883,1.9883,1.9883,10500000.0
2008-09-08 23:18:00,1.9883,1.9883,1.987,1.98785,83000000.0
2008-09-08 23:19:00,1.988,1.98835,1.9877,1.9883,63000000.0
2008-09-08 23:20:00,1.9883,1.9883,1.9883,1.9883,57600000.0
2008-09-08 23:21:00,1.9883,1.9886,1.9883,1.9886,42900000.0
2008-09-08 23:22:00,1.9886,1.9893,1.9885,1.98885,94000000.0
2008-09-08 23:23:00,1.98895,1.989,1.9882,1.9882,422300000.0
2008-09-08 23:24:00,1.9882,1.98915,1.9882,1.98915,234900001.0
2008-09-08 23:25:00,1.9893,1.9896,1.98915,1.9895,121800000.0
2008-09-08 23:26:00,1.9897,1.9898,1.9896,1.9896,77000000.0
2008-09-08 23:27:00,1.9896,1.99075,1.9892,1.9902,153400000.0
2008-09-08 23:28:00,1.99035,1.99055,1.98985,1.99005,131000000.0
2008-09-08 23:29:00,1.9901,1.99025,1.9899,1.9899,75900000.0
2008-09-08 23:30:00,1.9899,1.99055,1.9899,1.99055,115000000.0
2008-09-08 23:31:00,1.99055,1.99055,1.9899,1.98995,112100000.0
2008-09-08 23:32:00,1.98995,1.9903,1.9896,1.9897,193500000.0
2008-09-08 23:33:00,1.9897,1.99,1.9896,1.99,174500000.0
2008-09-08 23:34:00,1.99,1.99005,1.9896,1.9897,206500000.0
2008-09-08 23:35:00,1.9897,1.99005,1.9897,1.9899,137800000.0
2008-09-08 23:36:00,1.9899,1.9901,1.98975,1.9901,83500000.0
2008-09-08 23:37:00,1.99025,1.9907,1.99,1.99,186500000.0
2008-09-08 23:38:00,1.99,1.99,1.99,1.99,75600000.0
2008-09-08 23:39:00,1.99,1.99,1.99,1.99,202900000.0
2008-09-08 23:40:00,1.99,1.99,1.99,1.99,162000000.0
2008-09-08 23:41:00,1.99,1.99,1.9896,1.9896,282799993.0
2008-09-08 23:42:00,1.9899,1.99,1.9899,1.99,162000000.0
2008-09-08 23:43:00,1.99,1.99,1.98945,1.9899,325599993.0
2008-09-08 23:44:00,1.9896,1.9903,1.9896,1.9899,440899995.0
2008-09-08 23:45:00,1.9899,1.9899,1.98885,1.98885,233999997.0
2008-09-08 23:46:00,1.989,1.989,1.989,1.989,54000000.0
2008-09-08 23:47:00,1.989,1.989,1.989,1.989,114400000.0
2008-09-08 23:48:00,1.989,1.98935,1.989,1.9892,212900000.0
2008-09-08 23:49:00,1.98925,1.98935,1.9891,1.98935,96200000.0
2008-09-08 23:50:00,1.98935,1.98965,1.989,1.9893,208700000.0
2008-09-08 23:51:00,1.98935,1.98965,1.98935,1.98955,96200000.0
2008-09-08 23:52:00,1.98955,1.9896,1.9888,1.9889,46000000.0
2008-09-08 23:53:00,1.9896,1.9896,1.9895,1.9896,29900000.0
2008-09-08 23:54:00,1.9896,1.98975,1.9887,1.9896,157100000.0
2008-09-08 23:55:00,1.9896,1.98965,1.9882,1.9894,283600001.0
2008-09-08 23:56:00,1.98935,1.9895,1.98925,1.98935,57700000.0
2008-09-08 23:57:00,1.9895,1.9895,1.98935,1.98935,19200000.0
2008-09-08 23:58:00,1.9895,1.9895,1.98915,1.98915,49200000.0
2008-09-08 23:59:00,1.9892,1.9893,1.98915,1.98915,23500000.0
2008-09-09 00:00:00,1.98915,1.98915,1.9889,1.9889,232900000.0
2008-09-09 00:01:00,1.9889,1.9889,1.98815,1.98815,285500000.0
2008-09-09 00:02:00,1.9883,1.9883,1.9873,1.9876,260500000.0
2008-09-09 00:03:00,1.9876,1.9876,1.9869,1.9869,555900000.0
2008-09-09 00:04:00,1.9869,1.98715,1.9869,1.9869,433900000.0
2008-09-09 00:05:00,1.9869,1.98705,1.9869,1.9869,154800000.0
2008-09-09 00:06:00,1.9869,1.9869,1.9854,1.98575,353200000.0
2008-09-09 00:07:00,1.98575,1.98575,1.98465,1.9847,382900000.0
2008-09-09 00:08:00,1.9847,1.9848,1.98415,1.9843,154200000.0
2008-09-09 00:09:00,1.9843,1.9843,1.9842,1.9843,201000000.0
2008-09-09 00:10:00,1.9842,1.9842,1.9837,1.9841,164400000.0
2008-09-09 00:11:00,1.9841,1.9842,1.984,1.984,25200000.0
2008-09-09 00:12:00,1.9842,1.9842,1.984,1.984,10500000.0
2008-09-09 00:13:00,1.9842,1.9847,1.98395,1.9846,165900000.0
2008-09-09 00:14:00,1.9845,1.9847,1.9845,1.9845,295800018.0
2008-09-09 00:15:00,1.9845,1.98515,1.9845,1.98515,432900026.0
2008-09-09 00:16:00,1.9851,1.9855,1.9851,1.9855,185400000.0
2008-09-09 00:17:00,1.9855,1.9858,1.9854,1.9857,328200006.0
2008-09-09 00:18:00,1.9858,1.98595,1.9856,1.9859,83400000.0
2008-09-09 00:19:00,1.9859,1.9864,1.9858,1.9864,72100000.0
2008-09-09 00:20:00,1.9864,1.9881,1.9864,1.9878,117200000.0
2008-09-09 00:21:00,1.9878,1.9878,1.9878,1.9878,32400000.0
2008-09-09 00:22:00,1.9878,1.9878,1.98725,1.9874,41800000.0
2008-09-09 00:23:00,1.98698,1.98731,1.98618,1.9868,83500000.0
2008-09-09 00:24:00,1.98669,1.98721,1.98662,1.98702,71000000.0
2008-09-09 00:25:00,1.98707,1.98723,1.98661,1.98679,76900000.0
2008-09-09 00:26:00,1.98723,1.98745,1.98635,1.98696,166800000.0
2008-09-09 00:27:00,1.98723,1.98778,1.98678,1.98767,133400000.0
2008-09-09 00:28:00,1.98747,1.98777,1.9869,1.98725,41300000.0
2008-09-09 00:29:00,1.98714,1.9876,1.98677,1.98702,182100000.0
2008-09-09 00:30:00,1.98725,1.98725,1.98617,1.98629,147800000.0
2008-09-09 00:31:00,1.9874,1.9874,1.9874,1.9874,10800000.0
2008-09-09 00:32:00,1.98685,1.987,1.9863,1.9863,52300000.0
2008-09-09 00:33:00,1.9864,1.9865,1.9863,1.9863,12600000.0
2008-09-09 00:34:00,1.9864,1.9864,1.9862,1.9862,29100000.0
2008-09-09 00:35:00,1.9862,1.9862,1.9862,1.9862,10800000.0
2008-09-09 00:36:00,1.9862,1.9862,1.9862,1.9862,27000000.0
2008-09-09 00:37:00,1.9862,1.9862,1.9862,1.9862,21600000.0
2008-09-09 00:38:00,1.9862,1.9868,1.9862,1.9864,49300000.0
2008-09-09 00:39:00,1.9864,1.987,1.9864,1.987,270500000.0
2008-09-09 00:40:00,1.987,1.9873,1.9869,1.9869,69200001.0
2008-09-09 00:41:00,1.9871,1.9874,1.9868,1.9874,42800001.0
2008-09-09 00:42:00,1.9872,1.98735,1.987,1.9871,58200000.0
2008-09-09 00:43:00,1.9871,1.9871,1.9869,1.9871,116100000.0
2008-09-09 00:44:00,1.9871,1.9871,1.9869,1.9871,55800000.0
2008-09-09 00:45:00,1.987,1.987,1.9866,1.987,57900000.0
2008-09-09 00:46:00,1.98669,1.987,1.98633,1.98684,64300000.0
2008-09-09 00:47:00,1.987,1.9872,1.9869,1.9869,123300000.0
2008-09-09 00:48:00,1.987,1.987,1.9865,1.9865,21000000.0
2008-09-09 00:49:00,1.9865,1.9865,1.9862,1.9864,63900000.0
2008-09-09 00:50:00,1.9864,1.9865,1.9863,1.9864,163800001.0
2008-09-09 00:51:00,1.9864,1.9866,1.9863,1.9865,77400000.0
2008-09-09 00:52:00,1.9866,1.9867,1.9865,1.9865,176699998.0
2008-09-09 00:53:00,1.9865,1.9867,1.9865,1.9866,132899999.0
2008-09-09 00:54:00,1.9866,1.98695,1.98655,1.9869,176399999.0
2008-09-09 00:55:00,1.9869,1.9872,1.9868,1.9871,73699999.0
2008-09-09 00:56:00,1.9871,1.9871,1.9869,1.9869,13800000.0
2008-09-09 00:57:00,1.9869,1.9872,1.9869,1.9872,27000000.0
2008-09-09 00:58:00,1.9872,1.9875,1.9871,1.9875,154200001.0
2008-09-09 00:59:00,1.9875,1.98845,1.9875,1.9881,136300000.0
2008-09-09 01:00:00,1.9881,1.9881,1.9881,1.9881,108000000.0
2008-09-09 01:01:00,1.9881,1.9882,1.98705,1.98705,182300000.0
2008-09-09 01:02:00,1.98725,1.98745,1.9872,1.9872,124600000.0
2008-09-09 01:03:00,1.9872,1.9872,1.9872,1.9872,43300000.0
2008-09-09 01:04:00,1.9872,1.9872,1.9872,1.9872,237600000.0
2008-09-09 01:05:00,1.9872,1.9873,1.9871,1.9872,52300000.0
2008-09-09 01:06:00,1.9872,1.9873,1.98715,1.9873,9000000.0
2008-09-09 01:07:00,1.9873,1.98745,1.98715,1.9872,112300000.0
2008-09-09 01:08:00,1.9872,1.98725,1.9868,1.9872,124400000.0
2008-09-09 01:09:00,1.9872,1.9875,1.98715,1.98735,25800000.0
2008-09-09 01:10:00,1.98745,1.98755,1.9871,1.98745,42400000.0
2008-09-09 01:11:00,1.98735,1.98735,1.98665,1.98705,56500000.0
2008-09-09 01:12:00,1.9871,1.9877,1.98705,1.9877,47100000.0
2008-09-09 01:13:00,1.9876,1.9877,1.98725,1.9874,130500001.0
2008-09-09 01:14:00,1.9874,1.9879,1.9874,1.9879,30600000.0
2008-09-09 01:15:00,1.98785,1.98785,1.9877,1.9877,13400000.0
2008-09-09 01:16:00,1.9877,1.9877,1.9877,1.9877,14000000.0
2008-09-09 01:17:00,1.9877,1.9877,1.9877,1.9877,12000000.0
2008-09-09 01:18:00,1.9877,1.9877,1.9877,1.9877,18400000.0
2008-09-09 01:19:00,1.9877,1.9877,1.9877,1.9877,10000000.0
2008-09-09 01:20:00,1.9877,1.9877,1.9875,1.9875,11000000.0
2008-09-09 01:21:00,1.98755,1.9878,1.98755,1.9877,47100000.0
2008-09-09 01:22:00,1.98765,1.9878,1.98745,1.9877,46800000.0
2008-09-09 01:23:00,1.9877,1.98785,1.98765,1.98785,27800000.0
2008-09-09 01:24:00,1.98785,1.9881,1.98785,1.988,48700000.0
2008-09-09 01:25:00,1.988,1.988,1.988,1.988,8000000.0
2008-09-09 01:26:00,1.988,1.988,1.988,1.988,14000000.0
2008-09-09 01:27:00,1.988,1.988,1.988,1.988,19400000.0
2008-09-09 01:28:00,1.988,1.988,1.98755,1.98755,13400000.0
2008-09-09 01:29:00,1.9877,1.9879,1.9877,1.98785,32300000.0
2008-09-09 01:30:00,1.98785,1.98795,1.98785,1.9879,17900000.0
2008-09-09 01:31:00,1.9878,1.9878,1.9878,1.9878,25300000.0
2008-09-09 01:32:00,1.9878,1.9878,1.9877,1.9877,35600000.0
2008-09-09 01:33:00,1.9877,1.9877,1.98705,1.9872,91100000.0
2008-09-09 01:34:00,1.98725,1.9878,1.9868,1.987,95700000.0
2008-09-09 01:35:00,1.98705,1.9883,1.98705,1.9881,183099999.0
2008-09-09 01:36:00,1.9881,1.9886,1.98805,1.9882,61300000.0
2008-09-09 01:37:00,1.9882,1.9882,1.9882,1.9882,12000000.0
2008-09-09 01:38:00,1.9882,1.9882,1.9863,1.9868,53200000.0
2008-09-09 01:39:00,1.9868,1.9874,1.9867,1.9873,26800000.0
2008-09-09 01:40:00,1.9873,1.9873,1.9873,1.9873,6000000.0
2008-09-09 01:41:00,1.9873,1.9873,1.98615,1.9866,49600000.0
2008-09-09 01:42:00,1.9866,1.98695,1.9866,1.9868,45700000.0
2008-09-09 01:43:00,1.9867,1.987,1.9862,1.9868,105399998.0
2008-09-09 01:44:00,1.98675,1.98715,1.98675,1.987,69000000.0
2008-09-09 01:45:00,1.987,1.9872,1.9863,1.9864,217400000.0
2008-09-09 01:46:00,1.9864,1.9864,1.9864,1.9864,205200000.0
2008-09-09 01:47:00,1.9864,1.98655,1.9864,1.9864,206200000.0
2008-09-09 01:48:00,1.9864,1.98645,1.9864,1.9864,163000000.0
2008-09-09 01:49:00,1.9866,1.9866,1.98635,1.98655,4000000.0
2008-09-09 01:50:00,1.9866,1.98675,1.98625,1.9863,23000000.0
2008-09-09 01:51:00,1.98625,1.9863,1.9858,1.98605,21000000.0
2008-09-09 01:52:00,1.98605,1.98615,1.986,1.986,11000000.0
2008-09-09 01:53:00,1.98595,1.98615,1.98595,1.98615,8000000.0
2008-09-09 01:54:00,1.98615,1.9862,1.9861,1.9861,6000000.0
2008-09-09 01:55:00,1.986,1.9867,1.986,1.9862,26000000.0
2008-09-09 01:56:00,1.9865,1.9868,1.9861,1.9868,39200000.0
2008-09-09 01:57:00,1.9868,1.9868,1.9868,1.9868,15000000.0
2008-09-09 01:58:00,1.987,1.9871,1.9868,1.9868,9600000.0
2008-09-09 01:59:00,1.98699,1.98711,1.98603,1.98668,214300000.0
2008-09-09 02:00:00,1.9869,1.9869,1.9856,1.9869,211700000.0
2008-09-09 02:01:00,1.9868,1.9868,1.9856,1.9859,54500000.0
2008-09-09 02:02:00,1.9859,1.9861,1.9858,1.98585,29800000.0
2008-09-09 02:03:00,1.9859,1.9864,1.9859,1.98625,26700000.0
2008-09-09 02:04:00,1.9862,1.9863,1.9858,1.9858,121400006.0
2008-09-09 02:05:00,1.9858,1.9858,1.9858,1.9858,421200026.0
2008-09-09 02:06:00,1.9858,1.9858,1.9858,1.9858,226800014.0
2008-09-09 02:07:00,1.9858,1.9858,1.9858,1.9858,32400002.0
2008-09-09 02:08:00,1.9858,1.9859,1.9858,1.98585,372000011.0
2008-09-09 02:09:00,1.98585,1.9863,1.98585,1.9863,40300000.0
2008-09-09 02:10:00,1.98625,1.98675,1.98625,1.98625,75000001.0
2008-09-09 02:11:00,1.98635,1.987,1.9862,1.9866,141900000.0
2008-09-09 02:12:00,1.98655,1.98655,1.98535,1.98635,23800000.0
2008-09-09 02:13:00,1.98635,1.9865,1.9854,1.98545,19400000.0
2008-09-09 02:14:00,1.9853,1.9858,1.98525,1.9858,57400000.0
2008-09-09 02:15:00,1.98565,1.98655,1.98565,1.9865,83200000.0
2008-09-09 02:16:00,1.98655,1.98665,1.986,1.986,55100000.0
2008-09-09 02:17:00,1.98605,1.9864,1.986,1.9863,33200000.0
2008-09-09 02:18:00,1.9863,1.9863,1.98625,1.98625,2000000.0
2008-09-09 02:19:00,1.98635,1.98635,1.9861,1.9861,8200000.0
2008-09-09 02:20:00,1.9861,1.9861,1.9861,1.9861,6000000.0
2008-09-09 02:21:00,1.9861,1.9861,1.9861,1.9861,3000000.0
2008-09-09 02:22:00,1.9861,1.9861,1.9861,1.9861,2000000.0
2008-09-09 02:23:00,1.9861,1.9861,1.9861,1.9861,4000000.0
2008-09-09 02:24:00,1.9861,1.9861,1.98525,1.9855,29900000.0
2008-09-09 02:25:00,1.98555,1.9856,1.98555,1.9856,4000000.0
2008-09-09 02:26:00,1.9855,1.98555,1.9854,1.9855,36300000.0
2008-09-09 02:27:00,1.98555,1.98555,1.985,1.9851,91500000.0
2008-09-09 02:28:00,1.9851,1.98515,1.985,1.985,137800000.0
2008-09-09 02:29:00,1.985,1.985,1.9833,1.98355,362700000.0
2008-09-09 02:30:00,1.9835,1.9838,1.9831,1.9835,108200000.0
2008-09-09 02:31:00,1.98295,1.9835,1.98295,1.9835,77700000.0
2008-09-09 02:32:00,1.9835,1.9835,1.9835,1.9835,10800000.0
2008-09-09 02:33:00,1.9835,1.9835,1.9835,1.9835,70200000.0
2008-09-09 02:34:00,1.9835,1.9835,1.98285,1.983,279400000.0
2008-09-09 02:35:00,1.983,1.9831,1.983,1.983,22600000.0
2008-09-09 02:36:00,1.983,1.98335,1.9819,1.9822,639400000.0
2008-09-09 02:37:00,1.9822,1.9822,1.9822,1.9822,183600000.0
2008-09-09 02:38:00,1.9822,1.98265,1.98205,1.98235,82400000.0
2008-09-09 02:39:00,1.98235,1.9835,1.98235,1.98285,210800000.0
2008-09-09 02:40:00,1.9828,1.9829,1.9828,1.9828,188600000.0
2008-09-09 02:41:00,1.9828,1.98325,1.9828,1.9832,84000000.0
2008-09-09 02:42:00,1.98315,1.98345,1.9831,1.9832,55100000.0
2008-09-09 02:43:00,1.98325,1.9833,1.98285,1.98325,61000000.0
2008-09-09 02:44:00,1.9831,1.9834,1.9831,1.98325,23000000.0
2008-09-09 02:45:00,1.98335,1.98365,1.9833,1.9834,17100000.0
2008-09-09 02:46:00,1.98345,1.9836,1.9834,1.9835,74900000.0
2008-09-09 02:47:00,1.9835,1.9837,1.98345,1.98355,102300000.0
2008-09-09 02:48:00,1.9835,1.9837,1.9832,1.98365,88200000.0
2008-09-09 02:49:00,1.9838,1.9838,1.9827,1.9831,115600002.0
2008-09-09 02:50:00,1.98295,1.98305,1.9828,1.98305,76700000.0
2008-09-09 02:51:00,1.98305,1.98335,1.983,1.98315,14900000.0
2008-09-09 02:52:00,1.98325,1.9835,1.983,1.9831,354599994.0
2008-09-09 02:53:00,1.9831,1.9831,1.9831,1.9831,831799984.0
2008-09-09 02:54:00,1.9831,1.9831,1.98225,1.9824,359199991.0
2008-09-09 02:55:00,1.9824,1.98295,1.9824,1.9825,71400000.0
2008-09-09 02:56:00,1.9825,1.9828,1.982,1.98265,276700000.0
2008-09-09 02:57:00,1.9826,1.9836,1.9826,1.9835,112700001.0
2008-09-09 02:58:00,1.9836,1.9844,1.98305,1.9834,190300000.0
2008-09-09 02:59:00,1.9836,1.984,1.9833,1.984,60800000.0
2008-09-09 03:00:00,1.9841,1.98515,1.98325,1.9841,207800000.0
2008-09-09 03:01:00,1.98425,1.98425,1.9836,1.98385,238200001.0
2008-09-09 03:02:00,1.98395,1.9842,1.98365,1.9839,153200001.0
2008-09-09 03:03:00,1.9839,1.9841,1.9835,1.9838,351400005.0
2008-09-09 03:04:00,1.98395,1.9841,1.98315,1.9835,253900000.0
2008-09-09 03:05:00,1.9837,1.9838,1.98325,1.98345,88500000.0
2008-09-09 03:06:00,1.9835,1.98415,1.9831,1.98325,90400000.0
2008-09-09 03:07:00,1.9832,1.984,1.9832,1.984,135400000.0
2008-09-09 03:08:00,1.9841,1.9841,1.9841,1.9841,6200000.0
2008-09-09 03:09:00,1.9841,1.9841,1.9831,1.98395,169500000.0
2008-09-09 03:10:00,1.984,1.9843,1.98395,1.9843,17000000.0
2008-09-09 03:11:00,1.98435,1.98445,1.98345,1.9836,46400000.0
2008-09-09 03:12:00,1.98365,1.9844,1.9835,1.9841,50600000.0
2008-09-09 03:13:00,1.9841,1.98495,1.9841,1.9849,62800000.0
2008-09-09 03:14:00,1.98495,1.98495,1.9847,1.9848,46200000.0
2008-09-09 03:15:00,1.985,1.98595,1.985,1.9856,263200000.0
2008-09-09 03:16:00,1.9856,1.9856,1.9856,1.9856,259200000.0
2008-09-09 03:17:00,1.9856,1.9856,1.9856,1.9856,86400000.0
2008-09-09 03:18:00,1.98454,1.98481,1.98435,1.98477,43200000.0
2008-09-09 03:19:00,1.9847,1.9852,1.98462,1.98462,48700000.0
2008-09-09 03:20:00,1.9856,1.98565,1.9856,1.9856,36700000.0
2008-09-09 03:21:00,1.9858,1.986,1.9856,1.9856,67100000.0
2008-09-09 03:22:00,1.98575,1.98575,1.9854,1.9854,21000000.0
2008-09-09 03:23:00,1.9854,1.9854,1.9854,1.9854,21600000.0
2008-09-09 03:24:00,1.9854,1.9856,1.9854,1.9854,340800000.0
2008-09-09 03:25:00,1.9854,1.9856,1.9854,1.9856,511400000.0
2008-09-09 03:26:00,1.9855,1.9857,1.9855,1.9855,154900000.0
2008-09-09 03:27:00,1.9855,1.9858,1.985,1.9855,50300000.0
2008-09-09 03:28:00,1.9854,1.9862,1.9853,1.9856,137400000.0
2008-09-09 03:29:00,1.9856,1.98635,1.9852,1.98585,169800000.0
2008-09-09 03:30:00,1.9859,1.98615,1.9852,1.9855,212400000.0
2008-09-09 03:31:00,1.9855,1.9861,1.9855,1.9861,83900000.0
2008-09-09 03:32:00,1.9861,1.9861,1.98505,1.98535,134300000.0
2008-09-09 03:33:00,1.9854,1.9868,1.9854,1.9868,117800000.0
2008-09-09 03:34:00,1.9868,1.9868,1.9868,1.9868,25000000.0
2008-09-09 03:35:00,1.9868,1.9868,1.9868,1.9868,36000000.0
2008-09-09 03:36:00,1.9868,1.9868,1.9848,1.98615,79400000.0
2008-09-09 03:37:00,1.98615,1.9863,1.9848,1.9854,84800000.0
2008-09-09 03:38:00,1.9854,1.9858,1.9853,1.9853,272700000.0
2008-09-09 03:39:00,1.9853,1.9862,1.9853,1.986,306700000.0
2008-09-09 03:40:00,1.986,1.98605,1.9857,1.986,71800000.0
2008-09-09 03:41:00,1.986,1.986,1.98525,1.9854,121400000.0
2008-09-09 03:42:00,1.9854,1.98595,1.9854,1.9857,165999999.0
2008-09-09 03:43:00,1.9857,1.98575,1.9857,1.98575,95100000.0
2008-09-09 03:44:00,1.9857,1.98595,1.9856,1.9856,28400000.0
2008-09-09 03:45:00,1.9857,1.9858,1.9854,1.9854,121200000.0
2008-09-09 03:46:00,1.9855,1.98575,1.985,1.9852,122300000.0
2008-09-09 03:47:00,1.98515,1.9861,1.9851,1.9857,86600000.0
2008-09-09 03:48:00,1.98575,1.98655,1.9856,1.98655,99699999.0
2008-09-09 03:49:00,1.98655,1.98655,1.98585,1.9861,39700000.0
2008-09-09 03:50:00,1.9861,1.98635,1.9861,1.9863,70200000.0
2008-09-09 03:51:00,1.9863,1.98675,1.9857,1.98585,47700000.0
2008-09-09 03:52:00,1.9859,1.98605,1.9859,1.98605,9000000.0
2008-09-09 03:53:00,1.98615,1.98625,1.98545,1.98545,22000000.0
2008-09-09 03:54:00,1.9854,1.98585,1.9853,1.9858,50300000.0
2008-09-09 03:55:00,1.98585,1.9865,1.98585,1.9864,95400000.0
2008-09-09 03:56:00,1.9864,1.9865,1.9864,1.9864,10000000.0
2008-09-09 03:57:00,1.9864,1.9866,1.98545,1.9858,185500000.0
2008-09-09 03:58:00,1.9858,1.9863,1.9858,1.9861,51500000.0
2008-09-09 03:59:00,1.9861,1.9863,1.9857,1.9863,74600000.0
2008-09-09 04:00:00,1.98635,1.98655,1.98595,1.9861,44900000.0
2008-09-09 04:01:00,1.98615,1.9865,1.98595,1.98595,80200000.0
2008-09-09 04:02:00,1.98585,1.98645,1.98555,1.98565,56800000.0
2008-09-09 04:03:00,1.9857,1.98615,1.9857,1.9858,69600000.0
2008-09-09 04:04:00,1.98585,1.9859,1.98545,1.98545,26600000.0
2008-09-09 04:05:00,1.9854,1.98575,1.9853,1.98575,17000000.0
2008-09-09 04:06:00,1.98575,1.9859,1.98545,1.9859,21000000.0
2008-09-09 04:07:00,1.98605,1.98625,1.9857,1.9857,37400000.0
2008-09-09 04:08:00,1.98585,1.98605,1.9855,1.9855,113100000.0
2008-09-09 04:09:00,1.9855,1.9855,1.9855,1.9855,64800000.0
2008-09-09 04:10:00,1.9855,1.9858,1.9855,1.9855,100100000.0
2008-09-09 04:11:00,1.9855,1.98555,1.9855,1.98555,108800000.0
2008-09-09 04:12:00,1.9855,1.9856,1.9855,1.98555,230100000.0
2008-09-09 04:13:00,1.9855,1.9862,1.9855,1.9859,200300000.0
2008-09-09 04:14:00,1.98595,1.98615,1.98535,1.9857,59700000.0
2008-09-09 04:15:00,1.9857,1.98605,1.98565,1.986,36300000.0
2008-09-09 04:16:00,1.986,1.98625,1.98535,1.986,62500000.0
2008-09-09 04:17:00,1.98565,1.986,1.9854,1.98575,232600000.0
2008-09-09 04:18:00,1.9857,1.986,1.98545,1.9857,148800000.0
2008-09-09 04:19:00,1.9857,1.9857,1.9857,1.9857,302400000.0
2008-09-09 04:20:00,1.9857,1.9861,1.9857,1.98605,135600000.0
2008-09-09 04:21:00,1.9861,1.9862,1.986,1.9862,8000000.0
2008-09-09 04:22:00,1.9862,1.98625,1.9855,1.9858,41800000.0
2008-09-09 04:23:00,1.9859,1.986,1.98575,1.986,23000000.0
2008-09-09 04:24:00,1.9861,1.98615,1.9856,1.9856,10900000.0
2008-09-09 04:25:00,1.9857,1.98575,1.9857,1.98575,11600000.0
2008-09-09 04:26:00,1.98575,1.98605,1.98565,1.9858,69600000.0
2008-09-09 04:27:00,1.98595,1.98615,1.9859,1.98615,8000000.0
2008-09-09 04:28:00,1.9861,1.98625,1.9857,1.98615,47500000.0
2008-09-09 04:29:00,1.9862,1.9862,1.98585,1.98615,77200000.0
2008-09-09 04:30:00,1.9862,1.9862,1.9858,1.98585,51700000.0
2008-09-09 04:31:00,1.9859,1.98595,1.98555,1.9856,18700000.0
2008-09-09 04:32:00,1.9856,1.9861,1.98555,1.98575,63000000.0
2008-09-09 04:33:00,1.9857,1.98575,1.98565,1.9857,7000000.0
2008-09-09 04:34:00,1.98565,1.9857,1.98555,1.9856,26000000.0
2008-09-09 04:35:00,1.9856,1.9856,1.98525,1.9854,22800000.0
2008-09-09 04:36:00,1.98545,1.9857,1.985,1.98565,75800000.0
2008-09-09 04:37:00,1.9856,1.9865,1.9855,1.9861,66400000.0
2008-09-09 04:38:00,1.9862,1.9866,1.98605,1.9862,117900000.0
2008-09-09 04:39:00,1.9862,1.98685,1.98595,1.98645,93100000.0
2008-09-09 04:40:00,1.9864,1.9867,1.98565,1.98565,81600000.0
2008-09-09 04:41:00,1.9857,1.9863,1.9856,1.9857,79100000.0
2008-09-09 04:42:00,1.98565,1.98565,1.9853,1.9855,446600001.0
2008-09-09 04:43:00,1.9855,1.9866,1.9855,1.9862,167200000.0
2008-09-09 04:44:00,1.9862,1.9864,1.9862,1.9862,148400000.0
2008-09-09 04:45:00,1.9862,1.9862,1.98585,1.9862,186000000.0
2008-09-09 04:46:00,1.9862,1.9862,1.98495,1.98505,65300000.0
2008-09-09 04:47:00,1.98595,1.98595,1.98595,1.98595,57200000.0
2008-09-09 04:48:00,1.98595,1.98595,1.98595,1.98595,39000000.0
2008-09-09 04:49:00,1.98595,1.98595,1.9855,1.9856,60000000.0
2008-09-09 04:50:00,1.9856,1.9857,1.98485,1.98485,517600000.0
2008-09-09 04:51:00,1.985,1.9853,1.98465,1.985,191300002.0
2008-09-09 04:52:00,1.9851,1.9859,1.985,1.98515,281400000.0
2008-09-09 04:53:00,1.9853,1.9858,1.9853,1.9854,483500002.0
2008-09-09 04:54:00,1.9854,1.9856,1.9854,1.9856,348300001.0
2008-09-09 04:55:00,1.9857,1.98585,1.9856,1.9858,65400000.0
2008-09-09 04:56:00,1.98585,1.9861,1.9856,1.986,85400000.0
2008-09-09 04:57:00,1.9859,1.98635,1.9858,1.98635,84600000.0
2008-09-09 04:58:00,1.9863,1.98655,1.9858,1.9862,189700000.0
2008-09-09 04:59:00,1.98625,1.9865,1.98605,1.9864,130300002.0
2008-09-09 05:00:00,1.98645,1.9866,1.98565,1.98565,87400000.0
2008-09-09 05:01:00,1.9858,1.986,1.9858,1.9858,285000000.0
2008-09-09 05:02:00,1.9858,1.9858,1.98515,1.9858,341900000.0
2008-09-09 05:03:00,1.98525,1.98635,1.98525,1.986,395200000.0
2008-09-09 05:04:00,1.986,1.98625,1.985,1.98585,239400000.0
2008-09-09 05:05:00,1.986,1.986,1.98465,1.985,276380000.0
2008-09-09 05:06:00,1.985,1.98665,1.9847,1.98635,243940000.0
2008-09-09 05:07:00,1.98655,1.987,1.9858,1.987,523700000.0
2008-09-09 05:08:00,1.98685,1.987,1.9863,1.9863,138900000.0
2008-09-09 05:09:00,1.9863,1.98655,1.98565,1.9857,103900000.0
2008-09-09 05:10:00,1.9857,1.98585,1.9855,1.9858,158400000.0
2008-09-09 05:11:00,1.986,1.986,1.9851,1.9854,143400000.0
2008-09-09 05:12:00,1.98535,1.98655,1.9853,1.9864,211300000.0
2008-09-09 05:13:00,1.9864,1.9873,1.9864,1.9873,553800000.0
2008-09-09 05:14:00,1.9873,1.9873,1.9871,1.9873,168200000.0
2008-09-09 05:15:00,1.9873,1.98805,1.9871,1.9873,417400000.0
2008-09-09 05:16:00,1.9873,1.9876,1.9872,1.9873,451500000.0
2008-09-09 05:17:00,1.9873,1.98755,1.9868,1.9869,119600000.0
2008-09-09 05:18:00,1.9869,1.9869,1.9867,1.9869,326000000.0
2008-09-09 05:19:00,1.9869,1.9869,1.98525,1.9855,77700000.0
2008-09-09 05:20:00,1.98545,1.98605,1.9853,1.98595,30000000.0
2008-09-09 05:21:00,1.98595,1.9867,1.98595,1.9867,24000000.0
2008-09-09 05:22:00,1.9869,1.9869,1.9856,1.986,102700000.0
2008-09-09 05:23:00,1.98605,1.9874,1.98605,1.9871,98300000.0
2008-09-09 05:24:00,1.9871,1.9871,1.98655,1.9871,40100000.0
2008-09-09 05:25:00,1.9871,1.98725,1.9871,1.98725,82000000.0
2008-09-09 05:26:00,1.98725,1.9874,1.9869,1.9869,278800000.0
2008-09-09 05:27:00,1.9869,1.9876,1.9869,1.98725,163900000.0
2008-09-09 05:28:00,1.9872,1.98765,1.987,1.9876,112000000.0
2008-09-09 05:29:00,1.9876,1.9876,1.9876,1.9876,14000000.0
2008-09-09 05:30:00,1.9875,1.9878,1.98655,1.987,212200000.0
2008-09-09 05:31:00,1.98695,1.98765,1.9868,1.9868,147600000.0
2008-09-09 05:32:00,1.9868,1.9871,1.98665,1.9868,50800000.0
2008-09-09 05:33:00,1.9868,1.9871,1.9867,1.9868,55100000.0
2008-09-09 05:34:00,1.9868,1.9868,1.9868,1.9868,24000000.0
2008-09-09 05:35:00,1.9868,1.9868,1.98605,1.9867,308500000.0
2008-09-09 05:36:00,1.9867,1.9867,1.9867,1.9867,43200000.0
2008-09-09 05:37:00,1.9867,1.9867,1.98585,1.9859,117300000.0
2008-09-09 05:38:00,1.9859,1.986,1.98575,1.98585,60000000.0
2008-09-09 05:39:00,1.9859,1.9863,1.98575,1.9859,546100000.0
2008-09-09 05:40:00,1.9852,1.9862,1.98505,1.98605,577199997.0
2008-09-09 05:41:00,1.98605,1.98645,1.98585,1.9859,427000000.0
2008-09-09 05:42:00,1.9859,1.98705,1.9859,1.9865,283499999.0
2008-09-09 05:43:00,1.9863,1.98705,1.9863,1.98695,439699999.0
2008-09-09 05:44:00,1.98695,1.98765,1.98635,1.9865,320362000.0
2008-09-09 05:45:00,1.9865,1.9867,1.9865,1.9865,262200000.0
2008-09-09 05:46:00,1.9865,1.9865,1.9865,1.9865,410400000.0
2008-09-09 05:47:00,1.9865,1.9869,1.98645,1.9865,428700000.0
2008-09-09 05:48:00,1.9865,1.98665,1.9865,1.9865,253700000.0
2008-09-09 05:49:00,1.9865,1.9865,1.9865,1.9865,118800000.0
2008-09-09 05:50:00,1.9865,1.9865,1.9856,1.9863,206800000.0
2008-09-09 05:51:00,1.9863,1.9863,1.9853,1.9853,148500000.0
2008-09-09 05:52:00,1.9854,1.98565,1.9846,1.9847,101500000.0
2008-09-09 05:53:00,1.9847,1.98505,1.9846,1.985,334199998.0
2008-09-09 05:54:00,1.98485,1.9852,1.9847,1.9852,157900000.0
2008-09-09 05:55:00,1.9852,1.9858,1.9852,1.98565,226900001.0
2008-09-09 05:56:00,1.98565,1.9861,1.9854,1.9858,171800000.0
2008-09-09 05:57:00,1.98585,1.98595,1.9855,1.9858,181100000.0
2008-09-09 05:58:00,1.9858,1.9865,1.9858,1.9864,94900000.0
2008-09-09 05:59:00,1.98625,1.9866,1.98605,1.9864,179699999.0
2008-09-09 06:00:00,1.98645,1.98735,1.986,1.9869,194100000.0
2008-09-09 06:01:00,1.9869,1.9869,1.9858,1.9858,225200001.0
2008-09-09 06:02:00,1.98585,1.9867,1.98515,1.9855,77080000.0
2008-09-09 06:03:00,1.9855,1.9864,1.9855,1.9857,177400000.0
2008-09-09 06:04:00,1.9859,1.9864,1.985,1.9852,228140000.0
2008-09-09 06:05:00,1.9852,1.9854,1.98435,1.9854,179200000.0
2008-09-09 06:06:00,1.9854,1.9854,1.9854,1.9854,86400000.0
2008-09-09 06:07:00,1.9854,1.9854,1.9854,1.9854,91800000.0
2008-09-09 06:08:00,1.9853,1.9854,1.9853,1.9854,16300000.0
2008-09-09 06:09:00,1.9854,1.9854,1.9854,1.9854,81000000.0
2008-09-09 06:10:00,1.9854,1.9854,1.9854,1.9854,48600000.0
2008-09-09 06:11:00,1.9854,1.9854,1.9854,1.9854,124200000.0
2008-09-09 06:12:00,1.9854,1.9854,1.9854,1.9854,16200000.0
2008-09-09 06:13:00,1.9854,1.9854,1.9852,1.9854,180800000.0
2008-09-09 06:14:00,1.9854,1.9854,1.9854,1.9854,102600000.0
2008-09-09 06:15:00,1.9854,1.9854,1.9854,1.9854,70200000.0
2008-09-09 06:16:00,1.9854,1.9854,1.9854,1.9854,70200000.0
2008-09-09 06:17:00,1.9854,1.9855,1.9851,1.9853,83200000.0
2008-09-09 06:18:00,1.9853,1.9866,1.9853,1.98605,165400000.0
2008-09-09 06:19:00,1.98615,1.98625,1.9854,1.9855,213400000.0
2008-09-09 06:20:00,1.9856,1.9858,1.9855,1.9858,115300000.0
2008-09-09 06:21:00,1.9856,1.9858,1.9854,1.98565,126800000.0
2008-09-09 06:22:00,1.9855,1.98695,1.98535,1.98605,163300001.0
2008-09-09 06:23:00,1.9867,1.987,1.98615,1.9865,347800000.0
2008-09-09 06:24:00,1.9865,1.9865,1.98525,1.986,125300000.0
2008-09-09 06:25:00,1.986,1.98615,1.9854,1.9859,143800000.0
2008-09-09 06:26:00,1.98575,1.9861,1.98525,1.9858,189500000.0
2008-09-09 06:27:00,1.9858,1.98605,1.9857,1.9859,171600000.0
2008-09-09 06:28:00,1.9859,1.98625,1.98565,1.9862,87700000.0
2008-09-09 06:29:00,1.9862,1.98665,1.98565,1.98665,137200000.0
2008-09-09 06:30:00,1.98665,1.9867,1.9856,1.98615,399100000.0
2008-09-09 06:31:00,1.9861,1.98655,1.9852,1.98575,633400000.0
2008-09-09 06:32:00,1.9859,1.9859,1.9858,1.98585,6000000.0
2008-09-09 06:33:00,1.98585,1.9867,1.9855,1.9857,234400000.0
2008-09-09 06:34:00,1.9857,1.9857,1.9856,1.98565,123300000.0
2008-09-09 06:35:00,1.9858,1.98665,1.98565,1.986,96300000.0
2008-09-09 06:36:00,1.9859,1.986,1.9858,1.986,41900000.0
2008-09-09 06:37:00,1.98605,1.98605,1.9858,1.9859,119200000.0
2008-09-09 06:38:00,1.9858,1.9859,1.9858,1.9859,68500000.0
2008-09-09 06:39:00,1.98529,1.98559,1.98495,1.98556,188900000.0
2008-09-09 06:40:00,1.9859,1.9859,1.9859,1.9859,19200000.0
2008-09-09 06:41:00,1.9859,1.9861,1.9857,1.9857,45800000.0
2008-09-09 06:42:00,1.9857,1.9857,1.9857,1.9857,56000000.0
2008-09-09 06:43:00,1.9857,1.9859,1.9855,1.9857,25400000.0
2008-09-09 06:44:00,1.98575,1.9859,1.98555,1.98585,51200000.0
2008-09-09 06:45:00,1.98585,1.98585,1.9854,1.98575,206500003.0
2008-09-09 06:46:00,1.98575,1.9859,1.9854,1.9859,149200003.0
2008-09-09 06:47:00,1.9859,1.98625,1.9858,1.9861,299300000.0
2008-09-09 06:48:00,1.9861,1.98645,1.98605,1.98625,471800001.0
2008-09-09 06:49:00,1.98625,1.98635,1.9861,1.9861,331000000.0
2008-09-09 06:50:00,1.9861,1.9861,1.9861,1.9861,388800000.0
2008-09-09 06:51:00,1.9861,1.9861,1.9861,1.9861,1188000000.0
2008-09-09 06:52:00,1.9861,1.9868,1.98605,1.9868,519400001.0
2008-09-09 06:53:00,1.9869,1.9869,1.9861,1.9866,87600000.0
2008-09-09 06:54:00,1.98645,1.98645,1.9858,1.9859,193900000.0
2008-09-09 06:55:00,1.9859,1.9859,1.9859,1.9859,48600000.0
2008-09-09 06:56:00,1.9859,1.9859,1.9859,1.9859,102600000.0
2008-09-09 06:57:00,1.9859,1.9859,1.9859,1.9859,151200000.0
2008-09-09 06:58:00,1.9859,1.9859,1.9859,1.9859,264600000.0
2008-09-09 06:59:00,1.9859,1.9859,1.9859,1.9859,216000000.0
2008-09-09 07:00:00,1.9859,1.9859,1.9859,1.9859,210600000.0
2008-09-09 07:01:00,1.9859,1.9859,1.9859,1.9859,329400000.0
2008-09-09 07:02:00,1.9859,1.9859,1.9859,1.9859,92800000.0
2008-09-09 07:03:00,1.9859,1.9859,1.9859,1.9859,65100000.0
2008-09-09 07:04:00,1.9859,1.9859,1.9859,1.9859,18900000.0
2008-09-09 07:05:00,1.9859,1.9859,1.9859,1.9859,86100000.0
2008-09-09 07:06:00,1.9859,1.9859,1.9859,1.9859,54600000.0
2008-09-09 07:07:00,1.9859,1.9859,1.9858,1.9859,83200000.0
2008-09-09 07:08:00,1.9859,1.9859,1.9859,1.9859,35700000.0
2008-09-09 07:09:00,1.9859,1.9859,1.98505,1.9852,109600000.0
2008-09-09 07:10:00,1.9849,1.9855,1.9849,1.9853,199000000.0
2008-09-09 07:11:00,1.98525,1.9854,1.985,1.9854,164300000.0
2008-09-09 07:12:00,1.98545,1.9856,1.9852,1.9855,32300000.0
2008-09-09 07:13:00,1.9854,1.9863,1.9854,1.98625,77200000.0
2008-09-09 07:14:00,1.9862,1.98655,1.9862,1.98645,42100000.0
2008-09-09 07:15:00,1.9864,1.98655,1.9863,1.98635,60900000.0
2008-09-09 07:16:00,1.9864,1.98655,1.9862,1.9863,141600000.0
2008-09-09 07:17:00,1.9863,1.98685,1.9862,1.98685,117600000.0
2008-09-09 07:18:00,1.98685,1.98695,1.98675,1.98695,21000000.0
2008-09-09 07:19:00,1.98695,1.9872,1.9867,1.9867,216600000.0
2008-09-09 07:20:00,1.9867,1.987,1.98645,1.9868,85800000.0
2008-09-09 07:21:00,1.98695,1.9876,1.9867,1.9868,95000000.0
2008-09-09 07:22:00,1.9868,1.98685,1.9865,1.9865,92800000.0
2008-09-09 07:23:00,1.9865,1.98685,1.9865,1.9867,84800000.0
2008-09-09 07:24:00,1.9867,1.9875,1.9866,1.9874,63600000.0
2008-09-09 07:25:00,1.9874,1.9874,1.9873,1.9873,6000000.0
2008-09-09 07:26:00,1.9874,1.98745,1.9873,1.9874,19000000.0
2008-09-09 07:27:00,1.9876,1.9877,1.9872,1.9875,43400000.0
2008-09-09 07:28:00,1.9875,1.9877,1.9874,1.9876,47900000.0
2008-09-09 07:29:00,1.9876,1.98775,1.9875,1.9876,125000000.0
2008-09-09 07:30:00,1.9876,1.9878,1.9875,1.9876,58200000.0
2008-09-09 07:31:00,1.9876,1.9879,1.98735,1.9876,70600000.0
2008-09-09 07:32:00,1.9874,1.98765,1.9874,1.9876,36000000.0
2008-09-09 07:33:00,1.9876,1.9876,1.98715,1.9874,37300000.0
2008-09-09 07:34:00,1.9874,1.98795,1.9874,1.9877,115400000.0
2008-09-09 07:35:00,1.9877,1.9883,1.98765,1.9878,55200000.0
2008-09-09 07:36:00,1.9879,1.98855,1.9879,1.9879,59800000.0
2008-09-09 07:37:00,1.98785,1.9879,1.98745,1.98775,76400000.0
2008-09-09 07:38:00,1.98775,1.989,1.98765,1.9884,125140000.0
2008-09-09 07:39:00,1.98835,1.9886,1.98785,1.9883,56200000.0
2008-09-09 07:40:00,1.9883,1.98835,1.98735,1.98835,83000000.0
2008-09-09 07:41:00,1.9883,1.9887,1.9882,1.9887,50900000.0
2008-09-09 07:42:00,1.9887,1.9887,1.9887,1.9887,81900000.0
2008-09-09 07:43:00,1.9887,1.9887,1.9887,1.9887,58800000.0
2008-09-09 07:44:00,1.9887,1.9887,1.9887,1.9887,63000000.0
2008-09-09 07:45:00,1.9887,1.9887,1.9887,1.9887,65100000.0
2008-09-09 07:46:00,1.9887,1.9887,1.9877,1.9877,30520000.0
2008-09-09 07:47:00,1.9885,1.9887,1.9875,1.9877,64320000.0
2008-09-09 07:48:00,1.98765,1.9878,1.98725,1.9875,865900000.0
2008-09-09 07:49:00,1.9875,1.9875,1.9875,1.9875,972000000.0
2008-09-09 07:50:00,1.9875,1.9875,1.9875,1.9875,626400000.0
2008-09-09 07:51:00,1.9875,1.9875,1.9865,1.9875,1062500000.0
2008-09-09 07:52:00,1.9875,1.9875,1.9865,1.9875,1485299997.0
2008-09-09 07:53:00,1.9875,1.9875,1.9862,1.9864,1606400006.0
2008-09-09 07:54:00,1.9864,1.9867,1.9863,1.9864,149200000.0
2008-09-09 07:55:00,1.9864,1.9875,1.9863,1.9875,51200000.0
2008-09-09 07:56:00,1.9874,1.9878,1.98705,1.98765,195900000.0
2008-09-09 07:57:00,1.98765,1.98795,1.98755,1.9878,108100000.0
2008-09-09 07:58:00,1.9878,1.9878,1.9875,1.9875,38000000.0
2008-09-09 07:59:00,1.9875,1.98795,1.9875,1.9879,112700000.0
2008-09-09 08:00:00,1.98785,1.98825,1.9877,1.9878,253300000.0
2008-09-09 08:01:00,1.9878,1.988,1.9876,1.9879,123900000.0
2008-09-09 08:02:00,1.988,1.9882,1.988,1.9882,55900000.0
2008-09-09 08:03:00,1.9882,1.9885,1.98725,1.9885,96700000.0
2008-09-09 08:04:00,1.9885,1.9885,1.9882,1.9883,60700000.0
2008-09-09 08:05:00,1.9884,1.9888,1.9876,1.98765,122900000.0
2008-09-09 08:06:00,1.98765,1.98775,1.9875,1.9876,131100000.0
2008-09-09 08:07:00,1.98755,1.988,1.9875,1.9878,176500000.0
2008-09-09 08:08:00,1.9878,1.9878,1.9866,1.98685,130700000.0
2008-09-09 08:09:00,1.98695,1.9877,1.98625,1.98675,205200000.0
2008-09-09 08:10:00,1.98685,1.98755,1.9864,1.9873,236100000.0
2008-09-09 08:11:00,1.9873,1.9873,1.9866,1.9866,54300000.0
2008-09-09 08:12:00,1.9861,1.9871,1.9861,1.987,130300000.0
2008-09-09 08:13:00,1.987,1.98715,1.98675,1.9869,165000000.0
2008-09-09 08:14:00,1.98695,1.9872,1.9867,1.98715,75800000.0
2008-09-09 08:15:00,1.98705,1.98715,1.9866,1.987,74700000.0
2008-09-09 08:16:00,1.987,1.987,1.987,1.987,31000000.0
2008-09-09 08:17:00,1.9869,1.98705,1.98625,1.9865,35600000.0
2008-09-09 08:18:00,1.98655,1.98745,1.9864,1.9871,232900000.0
2008-09-09 08:19:00,1.987,1.9878,1.9869,1.9876,152200000.0
2008-09-09 08:20:00,1.9876,1.9876,1.98705,1.98705,104200000.0
2008-09-09 08:21:00,1.9872,1.98735,1.9868,1.9873,118800000.0
2008-09-09 08:22:00,1.98735,1.9877,1.9869,1.9876,224400000.0
2008-09-09 08:23:00,1.9876,1.9876,1.98695,1.9874,115100000.0
2008-09-09 08:24:00,1.98735,1.98785,1.98735,1.98755,153340000.0
2008-09-09 08:25:00,1.9875,1.988,1.9875,1.9878,118520000.0
2008-09-09 08:26:00,1.98785,1.98805,1.98755,1.98765,77700000.0
2008-09-09 08:27:00,1.98765,1.9879,1.98705,1.98745,217400000.0
2008-09-09 08:28:00,1.9875,1.98765,1.98655,1.987,191700000.0
2008-09-09 08:29:00,1.987,1.987,1.9868,1.987,452600000.0
2008-09-09 08:30:00,1.987,1.987,1.98635,1.9867,769000001.0
2008-09-09 08:31:00,1.9867,1.9875,1.9867,1.98705,152200000.0
2008-09-09 08:32:00,1.987,1.98755,1.9868,1.9874,301300000.0
2008-09-09 08:33:00,1.9874,1.9874,1.98635,1.987,331700000.0
2008-09-09 08:34:00,1.9869,1.9869,1.9866,1.9868,242100000.0
2008-09-09 08:35:00,1.9868,1.9871,1.98585,1.9868,291800000.0
2008-09-09 08:36:00,1.9868,1.9868,1.9865,1.9866,139600000.0
2008-09-09 08:37:00,1.98665,1.9868,1.98605,1.9865,280500000.0
2008-09-09 08:38:00,1.9865,1.98665,1.98565,1.9857,286400000.0
2008-09-09 08:39:00,1.9857,1.98595,1.9857,1.9858,197300000.0
2008-09-09 08:40:00,1.9858,1.986,1.98565,1.98565,153200000.0
2008-09-09 08:41:00,1.98575,1.9862,1.98555,1.9862,192700000.0
2008-09-09 08:42:00,1.9862,1.9867,1.9862,1.9865,288300000.0
2008-09-09 08:43:00,1.9865,1.9869,1.9863,1.9869,337300000.0
2008-09-09 08:44:00,1.9868,1.98735,1.9868,1.9873,220500000.0
2008-09-09 08:45:00,1.9873,1.9876,1.987,1.9876,245200000.0
2008-09-09 08:46:00,1.9876,1.9876,1.98655,1.98665,302600000.0
2008-09-09 08:47:00,1.9867,1.9872,1.9866,1.987,202700000.0
2008-09-09 08:48:00,1.9874,1.98775,1.98645,1.9866,975400017.0
2008-09-09 08:49:00,1.9866,1.98735,1.9865,1.9873,263700000.0
2008-09-09 08:50:00,1.9871,1.98745,1.987,1.9874,423300000.0
2008-09-09 08:51:00,1.9873,1.9876,1.9871,1.9875,253600000.0
2008-09-09 08:52:00,1.9875,1.9875,1.9865,1.9865,150700000.0
2008-09-09 08:53:00,1.9865,1.9875,1.9865,1.9873,172700000.0
2008-09-09 08:54:00,1.9873,1.9873,1.9861,1.98685,235200000.0
2008-09-09 08:55:00,1.9869,1.9869,1.9858,1.98605,732900000.0
2008-09-09 08:56:00,1.98595,1.987,1.98575,1.9869,281100000.0
2008-09-09 08:57:00,1.9869,1.9869,1.98575,1.9864,581500001.0
2008-09-09 08:58:00,1.9864,1.9864,1.98585,1.986,234000000.0
2008-09-09 08:59:00,1.986,1.9864,1.986,1.9861,163800000.0
2008-09-09 09:00:00,1.9861,1.9864,1.9856,1.9864,296300000.0
2008-09-09 09:01:00,1.9864,1.9865,1.986,1.9861,294500000.0
2008-09-09 09:02:00,1.98615,1.98615,1.9847,1.98605,367600000.0
2008-09-09 09:03:00,1.9861,1.98675,1.986,1.98605,373100000.0
2008-09-09 09:04:00,1.98605,1.98645,1.9852,1.9863,439200000.0
2008-09-09 09:05:00,1.9862,1.9866,1.98565,1.98605,318200000.0
2008-09-09 09:06:00,1.986,1.986,1.9856,1.9856,191800000.0
2008-09-09 09:07:00,1.98565,1.98635,1.9847,1.9852,366300000.0
2008-09-09 09:08:00,1.98525,1.9856,1.9847,1.98495,312400000.0
2008-09-09 09:09:00,1.9849,1.98515,1.9844,1.98495,309500000.0
2008-09-09 09:10:00,1.98485,1.98515,1.98415,1.98425,295200000.0
2008-09-09 09:11:00,1.98425,1.9857,1.98425,1.9853,300700000.0
2008-09-09 09:12:00,1.9853,1.98675,1.98525,1.98605,332600000.0
2008-09-09 09:13:00,1.98605,1.98785,1.98595,1.98665,328600000.0
2008-09-09 09:14:00,1.98665,1.9869,1.98605,1.98665,203500000.0
2008-09-09 09:15:00,1.9866,1.9869,1.98595,1.9865,160500000.0
2008-09-09 09:16:00,1.9865,1.98665,1.98585,1.98635,95600000.0
2008-09-09 09:17:00,1.98565,1.98625,1.98525,1.98545,411600000.0
2008-09-09 09:18:00,1.9855,1.9857,1.985,1.98535,299700000.0
2008-09-09 09:19:00,1.98545,1.98565,1.98535,1.98545,211700000.0
2008-09-09 09:20:00,1.9856,1.98655,1.98545,1.9864,294700000.0
2008-09-09 09:21:00,1.9864,1.9868,1.9861,1.9861,429100000.0
2008-09-09 09:22:00,1.9861,1.9871,1.9861,1.9871,344100000.0
2008-09-09 09:23:00,1.98705,1.9873,1.98645,1.9867,114900000.0
2008-09-09 09:24:00,1.98685,1.9878,1.9866,1.9875,324600000.0
2008-09-09 09:25:00,1.9875,1.98805,1.9872,1.9879,312500000.0
2008-09-09 09:26:00,1.9879,1.98895,1.9879,1.9884,359400000.0
2008-09-09 09:27:00,1.9884,1.98895,1.98785,1.98855,395600000.0
2008-09-09 09:28:00,1.98855,1.98855,1.9873,1.9877,548600000.0
2008-09-09 09:29:00,1.9876,1.9883,1.98725,1.9876,522400000.0
2008-09-09 09:30:00,1.9876,1.9878,1.9872,1.9878,348400000.0
2008-09-09 09:31:00,1.98785,1.9881,1.9873,1.9873,170300000.0
2008-09-09 09:32:00,1.9873,1.9873,1.9869,1.987,404000000.0
2008-09-09 09:33:00,1.987,1.9875,1.987,1.98745,251100000.0
2008-09-09 09:34:00,1.9875,1.9881,1.9873,1.98785,493300000.0
2008-09-09 09:35:00,1.98785,1.98805,1.9875,1.9875,213000000.0
2008-09-09 09:36:00,1.98765,1.98785,1.9875,1.9877,91300000.0
2008-09-09 09:37:00,1.9876,1.98865,1.98755,1.9886,211400000.0
2008-09-09 09:38:00,1.98855,1.98905,1.9884,1.989,190800000.0
2008-09-09 09:39:00,1.9889,1.9897,1.9889,1.98955,223400000.0
2008-09-09 09:40:00,1.98955,1.99025,1.9893,1.9898,233600000.0
2008-09-09 09:41:00,1.9898,1.9898,1.98845,1.9891,190800000.0
2008-09-09 09:42:00,1.9891,1.9893,1.98825,1.98895,268500000.0
2008-09-09 09:43:00,1.98895,1.98915,1.98845,1.9886,304000000.0
2008-09-09 09:44:00,1.9886,1.9887,1.9881,1.9881,314200000.0
2008-09-09 09:45:00,1.9881,1.98815,1.9879,1.988,265600000.0
2008-09-09 09:46:00,1.988,1.9889,1.9879,1.98875,166400000.0
2008-09-09 09:47:00,1.98885,1.98945,1.9888,1.98945,231800000.0
2008-09-09 09:48:00,1.9895,1.9897,1.9892,1.9896,1381600057.0
2008-09-09 09:49:00,1.9897,1.98985,1.98945,1.9897,989000010.0
2008-09-09 09:50:00,1.9897,1.9901,1.9892,1.9895,1345199986.0
2008-09-09 09:51:00,1.9888,1.9894,1.9887,1.9887,249800000.0
2008-09-09 09:52:00,1.9888,1.9898,1.98835,1.98945,249800000.0
2008-09-09 09:53:00,1.98935,1.99015,1.98935,1.99,166300000.0
2008-09-09 09:54:00,1.9901,1.9903,1.9899,1.9902,109800000.0
2008-09-09 09:55:00,1.9902,1.9905,1.98945,1.9899,251800000.0
2008-09-09 09:56:00,1.98985,1.9901,1.9896,1.9897,180100000.0
2008-09-09 09:57:00,1.9897,1.9897,1.9893,1.9897,110400000.0
2008-09-09 09:58:00,1.9897,1.9897,1.9886,1.9891,188800000.0
2008-09-09 09:59:00,1.98915,1.98935,1.98865,1.989,298600000.0
2008-09-09 10:00:00,1.9891,1.99,1.9888,1.9898,256900000.0
2008-09-09 10:01:00,1.98965,1.98985,1.9894,1.9895,241400000.0
2008-09-09 10:02:00,1.9895,1.9895,1.988,1.98805,294600000.0
2008-09-09 10:03:00,1.98805,1.9886,1.9877,1.98845,338700000.0
2008-09-09 10:04:00,1.9884,1.98895,1.9881,1.9884,254300000.0
2008-09-09 10:05:00,1.98835,1.98865,1.98805,1.9882,188300000.0
2008-09-09 10:06:00,1.9883,1.9884,1.9878,1.98795,177000000.0
2008-09-09 10:07:00,1.98795,1.98795,1.98735,1.9874,283500000.0
2008-09-09 10:08:00,1.98735,1.9874,1.9868,1.9869,261200000.0
2008-09-09 10:09:00,1.9869,1.9871,1.9867,1.9868,152400000.0
2008-09-09 10:10:00,1.9869,1.98745,1.9868,1.9868,275100000.0
2008-09-09 10:11:00,1.9869,1.9872,1.9865,1.98685,242000000.0
2008-09-09 10:12:00,1.9869,1.9875,1.9868,1.9869,261600000.0
2008-09-09 10:13:00,1.9869,1.9872,1.9865,1.9871,185600000.0
2008-09-09 10:14:00,1.9871,1.9876,1.98645,1.98685,308200000.0
2008-09-09 10:15:00,1.98685,1.98715,1.98595,1.9861,791900000.0
2008-09-09 10:16:00,1.98615,1.9873,1.98535,1.98535,477600000.0
2008-09-09 10:17:00,1.98545,1.98675,1.98545,1.98585,352000000.0
2008-09-09 10:18:00,1.9858,1.9859,1.98535,1.98535,323800000.0
2008-09-09 10:19:00,1.9854,1.9857,1.98525,1.9855,259799998.0
2008-09-09 10:20:00,1.98555,1.9856,1.985,1.98525,200700000.0
2008-09-09 10:21:00,1.98525,1.9857,1.9851,1.98555,207500000.0
2008-09-09 10:22:00,1.9855,1.9855,1.9851,1.9852,318600000.0
2008-09-09 10:23:00,1.9852,1.98525,1.98455,1.9847,512900000.0
2008-09-09 10:24:00,1.9847,1.9855,1.9846,1.9853,171900000.0
2008-09-09 10:25:00,1.98525,1.98525,1.985,1.9851,172600000.0
2008-09-09 10:26:00,1.9851,1.98515,1.9847,1.9848,152400000.0
2008-09-09 10:27:00,1.98475,1.9856,1.9847,1.9855,234500000.0
2008-09-09 10:28:00,1.9856,1.9856,1.9853,1.9853,198200000.0
2008-09-09 10:29:00,1.9854,1.9856,1.9851,1.9852,243400003.0
2008-09-09 10:30:00,1.9852,1.9852,1.9826,1.984,447700009.0
2008-09-09 10:31:00,1.9839,1.98445,1.9838,1.9842,234200000.0
2008-09-09 10:32:00,1.9842,1.9846,1.9837,1.9846,133700000.0
2008-09-09 10:33:00,1.9846,1.98565,1.98445,1.9855,216500000.0
2008-09-09 10:34:00,1.98545,1.9863,1.9853,1.9861,265900000.0
2008-09-09 10:35:00,1.9861,1.9864,1.9861,1.9863,171900000.0
2008-09-09 10:36:00,1.9862,1.9865,1.98615,1.9863,142400000.0
2008-09-09 10:37:00,1.9863,1.98665,1.986,1.98635,127500000.0
2008-09-09 10:38:00,1.98645,1.98755,1.98645,1.98705,364900000.0
2008-09-09 10:39:00,1.98705,1.98715,1.9864,1.987,395300000.0
2008-09-09 10:40:00,1.987,1.9874,1.987,1.98725,203800000.0
2008-09-09 10:41:00,1.9872,1.98735,1.9855,1.98575,411800000.0
2008-09-09 10:42:00,1.9859,1.9874,1.98585,1.98735,266200000.0
2008-09-09 10:43:00,1.9874,1.98815,1.9873,1.98815,187700000.0
2008-09-09 10:44:00,1.9881,1.9883,1.98735,1.9875,214600000.0
2008-09-09 10:45:00,1.98745,1.98755,1.9871,1.9873,238000000.0
2008-09-09 10:46:00,1.9873,1.9875,1.987,1.9871,221200000.0
2008-09-09 10:47:00,1.9871,1.9875,1.98685,1.98725,356600000.0
2008-09-09 10:48:00,1.9872,1.98725,1.98685,1.98725,347500000.0
2008-09-09 10:49:00,1.98725,1.98735,1.9859,1.9859,296700000.0
2008-09-09 10:50:00,1.9859,1.9862,1.98585,1.9859,180400000.0
2008-09-09 10:51:00,1.9859,1.98605,1.9854,1.9855,285500000.0
2008-09-09 10:52:00,1.9854,1.9862,1.9854,1.9859,263700000.0
2008-09-09 10:53:00,1.9859,1.98665,1.9859,1.98655,550600000.0
2008-09-09 10:54:00,1.98645,1.9867,1.98605,1.98645,350300000.0
2008-09-09 10:55:00,1.9864,1.9869,1.9855,1.9856,463800000.0
2008-09-09 10:56:00,1.9856,1.9863,1.9856,1.9862,221000000.0
2008-09-09 10:57:00,1.9862,1.98735,1.9859,1.9868,307800000.0
2008-09-09 10:58:00,1.98675,1.98725,1.9862,1.9871,372800000.0
2008-09-09 10:59:00,1.9873,1.9878,1.98715,1.98735,257700000.0
2008-09-09 11:00:00,1.98735,1.9882,1.9871,1.9881,265700000.0
2008-09-09 11:01:00,1.9879,1.98925,1.9879,1.98865,341200000.0
2008-09-09 11:02:00,1.98855,1.98885,1.9883,1.9885,284400000.0
2008-09-09 11:03:00,1.9885,1.98885,1.98775,1.9881,396300000.0
2008-09-09 11:04:00,1.9881,1.9884,1.9877,1.98815,211200000.0
2008-09-09 11:05:00,1.98795,1.9881,1.9873,1.98745,267600000.0
2008-09-09 11:06:00,1.98735,1.9874,1.9869,1.9869,335800000.0
2008-09-09 11:07:00,1.9869,1.98795,1.9869,1.98785,297200000.0
2008-09-09 11:08:00,1.9879,1.988,1.9875,1.9878,933600000.0
2008-09-09 11:09:00,1.98785,1.9879,1.9877,1.9878,513400000.0
2008-09-09 11:10:00,1.98775,1.9889,1.98765,1.9888,269400000.0
2008-09-09 11:11:00,1.9887,1.99025,1.9885,1.98995,467400000.0
2008-09-09 11:12:00,1.98995,1.9902,1.98975,1.99,874600000.0
2008-09-09 11:13:00,1.99,1.99,1.98865,1.9887,444200000.0
2008-09-09 11:14:00,1.9887,1.98985,1.9886,1.9898,558700000.0
2008-09-09 11:15:00,1.9898,1.9913,1.9895,1.99,506900000.0
2008-09-09 11:16:00,1.9894,1.99,1.9894,1.9899,723900000.0
2008-09-09 11:17:00,1.99,1.99,1.98895,1.9891,413600000.0
2008-09-09 11:18:00,1.9891,1.9895,1.98855,1.98935,283800000.0
2008-09-09 11:19:00,1.9893,1.98955,1.9889,1.98925,215800000.0
2008-09-09 11:20:00,1.9892,1.9892,1.98855,1.98855,100900000.0
2008-09-09 11:21:00,1.9886,1.9886,1.98805,1.98845,378100000.0
2008-09-09 11:22:00,1.9884,1.9888,1.9883,1.9887,126800000.0
2008-09-09 11:23:00,1.9887,1.9893,1.9885,1.9885,237500000.0
2008-09-09 11:24:00,1.98835,1.98845,1.988,1.9882,304100000.0
2008-09-09 11:25:00,1.9881,1.9882,1.9877,1.9882,223200000.0
2008-09-09 11:26:00,1.9882,1.9883,1.9881,1.9882,151700000.0
2008-09-09 11:27:00,1.9882,1.9891,1.9881,1.9891,173400000.0
2008-09-09 11:28:00,1.98905,1.9892,1.98835,1.9884,406700000.0
2008-09-09 11:29:00,1.9885,1.9887,1.9879,1.98855,355300000.0
2008-09-09 11:30:00,1.9886,1.9898,1.98845,1.9896,209000000.0
2008-09-09 11:31:00,1.9895,1.9904,1.9894,1.9904,361100000.0
2008-09-09 11:32:00,1.9902,1.9903,1.9896,1.9897,354100000.0
2008-09-09 11:33:00,1.9898,1.9898,1.98925,1.9897,407500000.0
2008-09-09 11:34:00,1.9897,1.99025,1.98965,1.9899,429900000.0
2008-09-09 11:35:00,1.99,1.99,1.9887,1.9895,501699995.0
2008-09-09 11:36:00,1.9895,1.9895,1.9888,1.9888,257300000.0
2008-09-09 11:37:00,1.9889,1.9891,1.98835,1.9889,143800000.0
2008-09-09 11:38:00,1.9889,1.9889,1.988,1.9881,199440000.0
2008-09-09 11:39:00,1.98805,1.9894,1.988,1.98925,705700000.0
2008-09-09 11:40:00,1.98915,1.9895,1.989,1.9892,361500000.0
2008-09-09 11:41:00,1.9892,1.9902,1.9891,1.9902,507700000.0
2008-09-09 11:42:00,1.9902,1.9909,1.9902,1.9906,316000000.0
2008-09-09 11:43:00,1.9906,1.9906,1.98955,1.99,370500000.0
2008-09-09 11:44:00,1.99,1.99005,1.9899,1.99,407600000.0
2008-09-09 11:45:00,1.99,1.99025,1.9895,1.9896,406700000.0
2008-09-09 11:46:00,1.9896,1.99015,1.98955,1.9898,450200000.0
2008-09-09 11:47:00,1.98985,1.9903,1.9894,1.9902,311900000.0
2008-09-09 11:48:00,1.9901,1.9908,1.99,1.99075,436099999.0
2008-09-09 11:49:00,1.9908,1.99115,1.9907,1.9909,398500000.0
2008-09-09 11:50:00,1.99085,1.9911,1.9908,1.9909,374900000.0
2008-09-09 11:51:00,1.9909,1.9909,1.99025,1.9904,462500000.0
2008-09-09 11:52:00,1.99045,1.99045,1.98945,1.98945,618940000.0
2008-09-09 11:53:00,1.98945,1.9905,1.9894,1.98955,594800000.0
2008-09-09 11:54:00,1.9896,1.9897,1.9893,1.9893,341500000.0
2008-09-09 11:55:00,1.9893,1.9897,1.9893,1.9896,262000000.0
2008-09-09 11:56:00,1.98955,1.98955,1.9891,1.9891,275700000.0
2008-09-09 11:57:00,1.9891,1.9897,1.98905,1.98945,438900000.0
2008-09-09 11:58:00,1.9894,1.98955,1.9892,1.9893,265100000.0
2008-09-09 11:59:00,1.98935,1.9895,1.98915,1.9892,294500000.0
2008-09-09 12:00:00,1.98915,1.9894,1.9891,1.9893,205600000.0
2008-09-09 12:01:00,1.9893,1.9897,1.9889,1.9895,311400000.0
2008-09-09 12:02:00,1.9895,1.99005,1.9892,1.99005,286500000.0
2008-09-09 12:03:00,1.9901,1.99025,1.98945,1.99,286500000.0
2008-09-09 12:04:00,1.99,1.99,1.9896,1.9896,68000000.0
2008-09-09 12:05:00,1.9896,1.99,1.9894,1.99,217600000.0
2008-09-09 12:06:00,1.9899,1.99,1.9894,1.9897,413700000.0
2008-09-09 12:07:00,1.9897,1.9898,1.98945,1.9897,263400000.0
2008-09-09 12:08:00,1.9897,1.99035,1.9897,1.9903,419100000.0
2008-09-09 12:09:00,1.9903,1.99075,1.9902,1.9907,259900000.0
2008-09-09 12:10:00,1.9907,1.9907,1.9899,1.9905,316000000.0
2008-09-09 12:11:00,1.9904,1.991,1.9904,1.99085,136600000.0
2008-09-09 12:12:00,1.9909,1.99105,1.9907,1.99085,182800000.0
2008-09-09 12:13:00,1.9908,1.9911,1.9908,1.9909,201800000.0
2008-09-09 12:14:00,1.9909,1.99105,1.9907,1.991,222800000.0
2008-09-09 12:15:00,1.991,1.9916,1.99055,1.9915,300500000.0
2008-09-09 12:16:00,1.9915,1.99195,1.99095,1.9919,500099999.0
2008-09-09 12:17:00,1.9919,1.9919,1.99125,1.9914,407400000.0
2008-09-09 12:18:00,1.9914,1.99215,1.9913,1.992,206000000.0
2008-09-09 12:19:00,1.992,1.99245,1.9919,1.9922,250400000.0
2008-09-09 12:20:00,1.9923,1.9927,1.9922,1.99235,217600000.0
2008-09-09 12:21:00,1.9923,1.9925,1.9914,1.9915,310900000.0
2008-09-09 12:22:00,1.9915,1.99195,1.9913,1.9915,315300000.0
2008-09-09 12:23:00,1.9915,1.992,1.9914,1.9919,222540000.0
2008-09-09 12:24:00,1.9919,1.9919,1.9912,1.9915,286400000.0
2008-09-09 12:25:00,1.9915,1.9923,1.9915,1.9923,209400000.0
2008-09-09 12:26:00,1.9923,1.9923,1.99175,1.9919,270100000.0
2008-09-09 12:27:00,1.9919,1.9919,1.9911,1.99115,103400000.0
2008-09-09 12:28:00,1.99115,1.9913,1.9906,1.9912,279600000.0
2008-09-09 12:29:00,1.9911,1.9917,1.9911,1.9915,198500000.0
2008-09-09 12:30:00,1.9914,1.9917,1.9913,1.9915,166600000.0
2008-09-09 12:31:00,1.9915,1.9923,1.9915,1.9917,431700000.0
2008-09-09 12:32:00,1.9918,1.9926,1.9918,1.9924,291400000.0
2008-09-09 12:33:00,1.9925,1.9927,1.9922,1.99255,175300000.0
2008-09-09 12:34:00,1.9925,1.993,1.9925,1.99295,200500000.0
2008-09-09 12:35:00,1.9931,1.9935,1.993,1.9933,273900000.0
2008-09-09 12:36:00,1.9933,1.9937,1.9932,1.9937,231000000.0
2008-09-09 12:37:00,1.9937,1.9939,1.9935,1.9939,198800000.0
2008-09-09 12:38:00,1.9939,1.9939,1.9927,1.9927,406000000.0
2008-09-09 12:39:00,1.9927,1.9927,1.9923,1.99245,280700000.0
2008-09-09 12:40:00,1.9925,1.9926,1.9917,1.9918,310400000.0
2008-09-09 12:41:00,1.9918,1.9925,1.99155,1.9923,299000000.0
2008-09-09 12:42:00,1.9924,1.9925,1.99205,1.99205,195800000.0
2008-09-09 12:43:00,1.99205,1.9924,1.992,1.9922,232800000.0
2008-09-09 12:44:00,1.99215,1.9931,1.99215,1.993,234800000.0
2008-09-09 12:45:00,1.993,1.99315,1.9925,1.99275,270500000.0
2008-09-09 12:46:00,1.99275,1.9929,1.99245,1.9929,324400000.0
2008-09-09 12:47:00,1.99295,1.993,1.99255,1.9928,251700000.0
2008-09-09 12:48:00,1.99285,1.9933,1.9926,1.9931,243800000.0
2008-09-09 12:49:00,1.993,1.9933,1.9928,1.99305,200600000.0
2008-09-09 12:50:00,1.993,1.9937,1.99295,1.99365,237400000.0
2008-09-09 12:51:00,1.99365,1.99375,1.9935,1.9936,200500000.0
2008-09-09 12:52:00,1.99365,1.99365,1.9934,1.9935,176400000.0
2008-09-09 12:53:00,1.9935,1.9935,1.9934,1.9935,158200000.0
2008-09-09 12:54:00,1.9935,1.9935,1.9934,1.9935,169400000.0
2008-09-09 12:55:00,1.9935,1.9935,1.993,1.9934,404500000.0
2008-09-09 12:56:00,1.9934,1.9937,1.9934,1.9935,307900000.0
2008-09-09 12:57:00,1.9935,1.9938,1.99335,1.99375,294300000.0
2008-09-09 12:58:00,1.9938,1.994,1.9929,1.99295,561500000.0
2008-09-09 12:59:00,1.99295,1.9935,1.99275,1.9929,409700000.0
2008-09-09 13:00:00,1.9928,1.99305,1.9927,1.99285,265000000.0
2008-09-09 13:01:00,1.99285,1.9929,1.9923,1.99245,355000000.0
2008-09-09 13:02:00,1.9926,1.99275,1.99215,1.99215,201500000.0
2008-09-09 13:03:00,1.99275,1.9929,1.99205,1.9925,221800000.0
2008-09-09 13:04:00,1.9925,1.9925,1.9921,1.9922,105600000.0
2008-09-09 13:05:00,1.9922,1.9922,1.99155,1.9917,148000000.0
2008-09-09 13:06:00,1.9917,1.9919,1.9916,1.9917,242000000.0
2008-09-09 13:07:00,1.9917,1.9922,1.9917,1.9919,238900000.0
2008-09-09 13:08:00,1.9919,1.9925,1.9918,1.9922,162700000.0
2008-09-09 13:09:00,1.9922,1.9922,1.9909,1.99135,374300000.0
2008-09-09 13:10:00,1.9914,1.99195,1.99085,1.99085,410800000.0
2008-09-09 13:11:00,1.99095,1.9913,1.98925,1.98955,497700000.0
2008-09-09 13:12:00,1.9896,1.99135,1.9896,1.9907,500000000.0
2008-09-09 13:13:00,1.99075,1.9915,1.99065,1.99095,409600000.0
2008-09-09 13:14:00,1.9909,1.99135,1.99075,1.9911,343200000.0
2008-09-09 13:15:00,1.99105,1.99135,1.991,1.991,266000000.0
2008-09-09 13:16:00,1.99095,1.9919,1.9909,1.99165,391700000.0
2008-09-09 13:17:00,1.9917,1.9924,1.9917,1.9923,939700000.0
2008-09-09 13:18:00,1.9923,1.99265,1.9922,1.9925,201100000.0
2008-09-09 13:19:00,1.9924,1.99275,1.9924,1.9927,268500000.0
2008-09-09 13:20:00,1.9927,1.9927,1.99175,1.99265,309500001.0
2008-09-09 13:21:00,1.99265,1.99345,1.9926,1.9934,507400001.0
2008-09-09 13:22:00,1.9934,1.9934,1.9933,1.9934,389200000.0
2008-09-09 13:23:00,1.9934,1.9934,1.9928,1.9928,927100000.0
2008-09-09 13:24:00,1.9928,1.993,1.99255,1.99265,533800000.0
2008-09-09 13:25:00,1.99265,1.99285,1.9921,1.9927,306000000.0
2008-09-09 13:26:00,1.9927,1.9927,1.99165,1.9922,522700000.0
2008-09-09 13:27:00,1.9921,1.9922,1.9921,1.9922,174500000.0
2008-09-09 13:28:00,1.9921,1.9922,1.99165,1.9917,152000000.0
2008-09-09 13:29:00,1.9917,1.9922,1.9906,1.9908,583100000.0
2008-09-09 13:30:00,1.99085,1.9912,1.9905,1.991,624300000.0
2008-09-09 13:31:00,1.991,1.9912,1.9909,1.9911,270300000.0
2008-09-09 13:32:00,1.9911,1.9911,1.99025,1.99035,269500000.0
2008-09-09 13:33:00,1.99045,1.9906,1.9903,1.9904,275400000.0
2008-09-09 13:34:00,1.9904,1.9904,1.9903,1.9904,191200000.0
2008-09-09 13:35:00,1.9904,1.9906,1.9903,1.9904,216400000.0
2008-09-09 13:36:00,1.9904,1.9907,1.9904,1.99055,142000000.0
2008-09-09 13:37:00,1.9906,1.9909,1.9904,1.9907,264600000.0
2008-09-09 13:38:00,1.99075,1.99115,1.9905,1.9911,193700000.0
2008-09-09 13:39:00,1.9911,1.9911,1.9905,1.9906,336300000.0
2008-09-09 13:40:00,1.9906,1.9915,1.9906,1.9914,290800000.0
2008-09-09 13:41:00,1.99135,1.9918,1.99125,1.99175,176900000.0
2008-09-09 13:42:00,1.9917,1.9922,1.99145,1.99215,154700000.0
2008-09-09 13:43:00,1.99205,1.99205,1.99165,1.99185,172100000.0
2008-09-09 13:44:00,1.99185,1.99205,1.99165,1.99205,217000000.0
2008-09-09 13:45:00,1.992,1.9922,1.991,1.99105,235500000.0
2008-09-09 13:46:00,1.9911,1.9919,1.9908,1.9919,254800000.0
2008-09-09 13:47:00,1.99195,1.99215,1.9916,1.9916,218000000.0
2008-09-09 13:48:00,1.9916,1.9916,1.9911,1.9912,101200000.0
2008-09-09 13:49:00,1.9912,1.99135,1.9911,1.9912,106200000.0
2008-09-09 13:50:00,1.9912,1.9912,1.99055,1.99095,196700000.0
2008-09-09 13:51:00,1.991,1.9913,1.99095,1.9911,233600000.0
2008-09-09 13:52:00,1.99105,1.9916,1.9908,1.9909,424600000.0
2008-09-09 13:53:00,1.9908,1.992,1.9908,1.99195,301400000.0
2008-09-09 13:54:00,1.992,1.99205,1.9916,1.99185,379400000.0
2008-09-09 13:55:00,1.99185,1.9923,1.9913,1.99155,241900000.0
2008-09-09 13:56:00,1.99155,1.9918,1.9914,1.9917,194100000.0
2008-09-09 13:57:00,1.9917,1.9921,1.9917,1.9921,159700000.0
2008-09-09 13:58:00,1.9921,1.9922,1.99155,1.99175,187900000.0
2008-09-09 13:59:00,1.9918,1.99235,1.99145,1.9916,281800000.0
2008-09-09 14:00:00,1.9916,1.9916,1.99085,1.99145,462200000.0
2008-09-09 14:01:00,1.9914,1.9915,1.99075,1.991,241200000.0
2008-09-09 14:02:00,1.99105,1.9914,1.99095,1.991,293500000.0
2008-09-09 14:03:00,1.991,1.99145,1.99075,1.99105,238400000.0
2008-09-09 14:04:00,1.991,1.99125,1.9907,1.9912,226000000.0
2008-09-09 14:05:00,1.99115,1.9921,1.99105,1.9918,208900000.0
2008-09-09 14:06:00,1.9918,1.9919,1.9915,1.9919,76200000.0
2008-09-09 14:07:00,1.9919,1.9919,1.9918,1.9919,110400000.0
2008-09-09 14:08:00,1.9919,1.9921,1.9915,1.9916,120600000.0
2008-09-09 14:09:00,1.9916,1.9918,1.99125,1.9918,72000000.0
2008-09-09 14:10:00,1.9917,1.99185,1.99145,1.9918,150900000.0
2008-09-09 14:11:00,1.9918,1.99235,1.9917,1.9918,242900000.0
2008-09-09 14:12:00,1.9918,1.9922,1.99175,1.99215,395800000.0
2008-09-09 14:13:00,1.99215,1.9922,1.99215,1.9922,113000000.0
2008-09-09 14:14:00,1.9922,1.99245,1.992,1.99215,211900000.0
2008-09-09 14:15:00,1.99205,1.99225,1.9919,1.992,342300000.0
2008-09-09 14:16:00,1.992,1.9925,1.992,1.9925,390600000.0
2008-09-09 14:17:00,1.9925,1.9934,1.9925,1.9934,266400000.0
2008-09-09 14:18:00,1.99345,1.9938,1.99335,1.9935,181300000.0
2008-09-09 14:19:00,1.9935,1.9935,1.99265,1.9929,911500006.0
2008-09-09 14:20:00,1.9929,1.9931,1.9928,1.993,1162400040.0
2008-09-09 14:21:00,1.993,1.993,1.99215,1.9925,142200000.0
2008-09-09 14:22:00,1.9925,1.99255,1.9923,1.9925,387000000.0
2008-09-09 14:23:00,1.9925,1.9929,1.9924,1.9926,176200000.0
2008-09-09 14:24:00,1.9926,1.9926,1.99175,1.99225,206500000.0
2008-09-09 14:25:00,1.9923,1.9926,1.9921,1.9924,138400000.0
2008-09-09 14:26:00,1.9923,1.9925,1.992,1.9922,188100000.0
2008-09-09 14:27:00,1.99225,1.9925,1.9919,1.9919,254700000.0
2008-09-09 14:28:00,1.9919,1.9924,1.9919,1.99235,246800000.0
2008-09-09 14:29:00,1.9924,1.9926,1.992,1.9921,180500000.0
2008-09-09 14:30:00,1.99205,1.9921,1.9916,1.99165,346200000.0
2008-09-09 14:31:00,1.9917,1.99175,1.9911,1.9913,522600000.0
2008-09-09 14:32:00,1.9913,1.9917,1.9912,1.9913,274000000.0
2008-09-09 14:33:00,1.9914,1.9916,1.99085,1.991,511700000.0
2008-09-09 14:34:00,1.991,1.991,1.99005,1.99035,336800000.0
2008-09-09 14:35:00,1.99025,1.9911,1.99025,1.99085,319500000.0
2008-09-09 14:36:00,1.991,1.99115,1.9904,1.9907,178600000.0
2008-09-09 14:37:00,1.9904,1.9907,1.9894,1.9896,842500000.0
2008-09-09 14:38:00,1.9896,1.99015,1.98935,1.9901,413180000.0
2008-09-09 14:39:00,1.9901,1.99075,1.98995,1.9906,311800000.0
2008-09-09 14:40:00,1.9905,1.99155,1.9903,1.9911,538700002.0
2008-09-09 14:41:00,1.991,1.9917,1.991,1.9916,291000000.0
2008-09-09 14:42:00,1.9916,1.9921,1.99145,1.99195,240000000.0
2008-09-09 14:43:00,1.9919,1.9928,1.9919,1.9928,181200000.0
2008-09-09 14:44:00,1.9928,1.9937,1.99235,1.99335,328500000.0
2008-09-09 14:45:00,1.9934,1.9941,1.9933,1.9938,367040000.0
2008-09-09 14:46:00,1.99325,1.9935,1.9926,1.993,480200000.0
2008-09-09 14:47:00,1.9931,1.99345,1.9927,1.9932,437200000.0
2008-09-09 14:48:00,1.9932,1.9934,1.99285,1.9932,302200000.0
2008-09-09 14:49:00,1.9932,1.9932,1.9923,1.9926,128200000.0
2008-09-09 14:50:00,1.9926,1.9926,1.99195,1.9921,191200000.0
2008-09-09 14:51:00,1.9921,1.99215,1.99085,1.99195,439100000.0
2008-09-09 14:52:00,1.9919,1.99325,1.9916,1.99315,512800000.0
2008-09-09 14:53:00,1.99315,1.9934,1.99215,1.99255,432100000.0
2008-09-09 14:54:00,1.99265,1.99275,1.9923,1.99265,270100000.0
2008-09-09 14:55:00,1.99265,1.99295,1.99265,1.99295,403200000.0
2008-09-09 14:56:00,1.9929,1.99385,1.9928,1.99325,520300000.0
2008-09-09 14:57:00,1.9933,1.99375,1.99305,1.9936,278554000.0
2008-09-09 14:58:00,1.9934,1.9939,1.9933,1.9939,410054000.0
2008-09-09 14:59:00,1.99365,1.9939,1.99335,1.99335,395900000.0
2008-09-09 15:00:00,1.9936,1.9945,1.9932,1.9945,183900000.0
2008-09-09 15:01:00,1.9945,1.9945,1.9943,1.9945,52900000.0
2008-09-09 15:02:00,1.9945,1.9945,1.9937,1.9944,198900000.0
2008-09-09 15:03:00,1.9944,1.9944,1.9939,1.9943,189600000.0
2008-09-09 15:04:00,1.9941,1.9943,1.99375,1.9943,136200000.0
2008-09-09 15:05:00,1.9943,1.9943,1.9938,1.9942,135800000.0
2008-09-09 15:06:00,1.9941,1.9947,1.99395,1.9947,236300000.0
2008-09-09 15:07:00,1.9947,1.9951,1.9945,1.9948,203599999.0
2008-09-09 15:08:00,1.9947,1.9953,1.9945,1.9947,1052900000.0
2008-09-09 15:09:00,1.9948,1.9949,1.9947,1.9947,1052900000.0
2008-09-09 15:10:00,1.9947,1.99495,1.9947,1.9949,173300000.0
2008-09-09 15:11:00,1.9948,1.9951,1.9948,1.9951,79600000.0
2008-09-09 15:12:00,1.9951,1.9957,1.995,1.9952,109500000.0
2008-09-09 15:13:00,1.9952,1.9952,1.99455,1.995,343000000.0
2008-09-09 15:14:00,1.995,1.995,1.9949,1.995,1014700000.0
2008-09-09 15:15:00,1.995,1.995,1.99395,1.9943,397200000.0
2008-09-09 15:16:00,1.99435,1.9953,1.9942,1.99525,210500000.0
2008-09-09 15:17:00,1.99515,1.9953,1.99465,1.99475,476000000.0
2008-09-09 15:18:00,1.99475,1.995,1.9944,1.9949,274400000.0
2008-09-09 15:19:00,1.9949,1.995,1.99435,1.9947,159900000.0
2008-09-09 15:20:00,1.9947,1.9947,1.9942,1.99435,161800000.0
2008-09-09 15:21:00,1.99435,1.9948,1.99435,1.9946,196740000.0
2008-09-09 15:22:00,1.99455,1.9952,1.9945,1.995,431800000.0
2008-09-09 15:23:00,1.99505,1.9955,1.9946,1.99545,548300000.0
2008-09-09 15:24:00,1.9955,1.9955,1.9946,1.995,401900000.0
2008-09-09 15:25:00,1.9949,1.9951,1.9947,1.9948,661000000.0
2008-09-09 15:26:00,1.9948,1.99565,1.9948,1.9956,436200000.0
2008-09-09 15:27:00,1.99565,1.9962,1.9953,1.9955,234100000.0
2008-09-09 15:28:00,1.9955,1.996,1.9954,1.9959,160100000.0
2008-09-09 15:29:00,1.9961,1.9961,1.9956,1.9961,265600000.0
2008-09-09 15:30:00,1.9963,1.99655,1.996,1.9964,314200000.0
2008-09-09 15:31:00,1.9964,1.99655,1.9957,1.9958,215200000.0
2008-09-09 15:32:00,1.9958,1.99675,1.99575,1.9965,366400000.0
2008-09-09 15:33:00,1.9966,1.9966,1.99585,1.99605,135800000.0
2008-09-09 15:34:00,1.99605,1.99605,1.99535,1.9956,107900000.0
2008-09-09 15:35:00,1.9956,1.99575,1.9953,1.9957,271800000.0
2008-09-09 15:36:00,1.9956,1.9959,1.9951,1.9954,427200000.0
2008-09-09 15:37:00,1.99525,1.9957,1.9951,1.99515,229700000.0
2008-09-09 15:38:00,1.9951,1.9955,1.99465,1.9955,239000000.0
2008-09-09 15:39:00,1.9955,1.9958,1.9953,1.9958,121000000.0
2008-09-09 15:40:00,1.9959,1.9961,1.99495,1.9959,194600000.0
2008-09-09 15:41:00,1.9958,1.99635,1.99565,1.9961,177600000.0
2008-09-09 15:42:00,1.9961,1.9963,1.99555,1.9958,193800000.0
2008-09-09 15:43:00,1.99575,1.99675,1.9957,1.9967,189040000.0
2008-09-09 15:44:00,1.9967,1.99695,1.99625,1.9967,194640000.0
2008-09-09 15:45:00,1.9967,1.9971,1.9959,1.9964,180800000.0
2008-09-09 15:46:00,1.9964,1.9973,1.9962,1.9972,361800000.0
2008-09-09 15:47:00,1.9973,1.9977,1.99705,1.9975,129140000.0
2008-09-09 15:48:00,1.9975,1.9975,1.9965,1.9966,371100000.0
2008-09-09 15:49:00,1.9967,1.9972,1.99665,1.9971,234600000.0
2008-09-09 15:50:00,1.9971,1.9971,1.99555,1.99635,301600000.0
2008-09-09 15:51:00,1.9963,1.9969,1.9963,1.9967,355600000.0
2008-09-09 15:52:00,1.9967,1.9967,1.9954,1.9958,371000000.0
2008-09-09 15:53:00,1.9958,1.9968,1.99565,1.9967,144600000.0
2008-09-09 15:54:00,1.9967,1.9968,1.99625,1.9966,230300000.0
2008-09-09 15:55:00,1.9966,1.9979,1.99645,1.9975,286000000.0
2008-09-09 15:56:00,1.9975,1.9981,1.997,1.9981,318100000.0
2008-09-09 15:57:00,1.9981,1.9983,1.99755,1.9979,325400000.0
2008-09-09 15:58:00,1.9979,1.998,1.9976,1.9977,168600000.0
2008-09-09 15:59:00,1.9977,1.998,1.9974,1.9976,186200000.0
2008-09-09 16:00:00,1.9974,1.9974,1.99585,1.99655,369400000.0
2008-09-09 16:01:00,1.99665,1.9973,1.9954,1.996,317040000.0
2008-09-09 16:02:00,1.996,1.99655,1.9952,1.9963,358399999.0
2008-09-09 16:03:00,1.9963,1.9964,1.9957,1.9958,365200000.0
2008-09-09 16:04:00,1.9958,1.9958,1.9954,1.9955,586000000.0
2008-09-09 16:05:00,1.9955,1.9955,1.9952,1.99525,218000000.0
2008-09-09 16:06:00,1.9954,1.99655,1.9952,1.99645,298900000.0
2008-09-09 16:07:00,1.9965,1.9968,1.9963,1.9967,554500000.0
2008-09-09 16:08:00,1.9967,1.9976,1.9965,1.9972,429400000.0
2008-09-09 16:09:00,1.9973,1.9974,1.9965,1.9967,282800000.0
2008-09-09 16:10:00,1.9967,1.9972,1.9964,1.9966,270180000.0
2008-09-09 16:11:00,1.9966,1.9966,1.9961,1.99625,455500000.0
2008-09-09 16:12:00,1.9962,1.9969,1.9961,1.9968,328700000.0
2008-09-09 16:13:00,1.9968,1.9969,1.9956,1.996,247700000.0
2008-09-09 16:14:00,1.996,1.9961,1.9958,1.996,410400000.0
2008-09-09 16:15:00,1.996,1.99625,1.9956,1.9956,515600000.0
2008-09-09 16:16:00,1.9956,1.9957,1.9949,1.9956,447900000.0
2008-09-09 16:17:00,1.9955,1.996,1.9955,1.9959,257700000.0
2008-09-09 16:18:00,1.99585,1.9964,1.9958,1.9964,302840000.0
2008-09-09 16:19:00,1.9963,1.9964,1.9956,1.9956,231300000.0
2008-09-09 16:20:00,1.996,1.9964,1.9958,1.9963,311200000.0
2008-09-09 16:21:00,1.9963,1.9965,1.99605,1.99605,294340000.0
2008-09-09 16:22:00,1.9964,1.9964,1.9955,1.9963,275500000.0
2008-09-09 16:23:00,1.9964,1.9966,1.9961,1.9966,373700000.0
2008-09-09 16:24:00,1.9966,1.9966,1.9965,1.9966,121500000.0
2008-09-09 16:25:00,1.9965,1.9966,1.9965,1.9966,74400000.0
2008-09-09 16:26:00,1.9966,1.9966,1.9956,1.9957,297800000.0
2008-09-09 16:27:00,1.99575,1.9961,1.9954,1.9954,197800000.0
2008-09-09 16:28:00,1.9954,1.99565,1.99505,1.99565,403100000.0
2008-09-09 16:29:00,1.99565,1.99575,1.995,1.99505,521800000.0
2008-09-09 16:30:00,1.9951,1.9955,1.9949,1.9949,582500000.0
2008-09-09 16:31:00,1.9949,1.995,1.9945,1.9947,447200000.0
2008-09-09 16:32:00,1.9949,1.9953,1.99445,1.995,558900000.0
2008-09-09 16:33:00,1.9949,1.995,1.9946,1.995,141500000.0
2008-09-09 16:34:00,1.9949,1.995,1.9943,1.9947,240100000.0
2008-09-09 16:35:00,1.9947,1.9947,1.9943,1.9947,250500000.0
2008-09-09 16:36:00,1.9947,1.9948,1.9945,1.9947,335400000.0
2008-09-09 16:37:00,1.9945,1.9947,1.99385,1.9943,584200000.0
2008-09-09 16:38:00,1.99435,1.9952,1.9943,1.9952,423940000.0
2008-09-09 16:39:00,1.9952,1.9959,1.99495,1.9959,527300000.0
2008-09-09 16:40:00,1.9959,1.9962,1.99555,1.99555,324800000.0
2008-09-09 16:41:00,1.99555,1.9965,1.99545,1.99625,365840000.0
2008-09-09 16:42:00,1.99625,1.9971,1.996,1.9969,337600000.0
2008-09-09 16:43:00,1.997,1.997,1.99565,1.99575,434700000.0
2008-09-09 16:44:00,1.99575,1.9963,1.99555,1.99625,355900000.0
2008-09-09 16:45:00,1.9962,1.9962,1.9956,1.996,159600000.0
2008-09-09 16:46:00,1.9961,1.99615,1.9951,1.9956,524000000.0
2008-09-09 16:47:00,1.9954,1.9959,1.9954,1.9956,397800000.0
2008-09-09 16:48:00,1.9956,1.9956,1.99405,1.99455,369800000.0
2008-09-09 16:49:00,1.9945,1.9946,1.9939,1.994,274500000.0
2008-09-09 16:50:00,1.994,1.9941,1.993,1.99315,458100000.0
2008-09-09 16:51:00,1.99305,1.9941,1.9927,1.9938,364300000.0
2008-09-09 16:52:00,1.9938,1.99445,1.9937,1.9942,365000000.0
2008-09-09 16:53:00,1.9942,1.99485,1.9941,1.9948,366200000.0
2008-09-09 16:54:00,1.9948,1.99535,1.9947,1.9949,1122000001.0
2008-09-09 16:55:00,1.9949,1.9949,1.99415,1.9943,1078799999.0
2008-09-09 16:56:00,1.9949,1.9949,1.9927,1.9927,400800000.0
2008-09-09 16:57:00,1.9927,1.993,1.99165,1.992,565500000.0
2008-09-09 16:58:00,1.992,1.99215,1.9913,1.9914,572300001.0
2008-09-09 16:59:00,1.9914,1.9919,1.9912,1.9915,477500000.0
2008-09-09 17:00:00,1.9915,1.9918,1.9914,1.9917,213700000.0
2008-09-09 17:01:00,1.9917,1.9917,1.9907,1.9909,346500000.0
2008-09-09 17:02:00,1.9908,1.992,1.9903,1.992,411200000.0
2008-09-09 17:03:00,1.992,1.9927,1.992,1.9924,337400000.0
2008-09-09 17:04:00,1.9925,1.9932,1.9924,1.9929,322300000.0
2008-09-09 17:05:00,1.9929,1.9932,1.9927,1.9932,217500000.0
2008-09-09 17:06:00,1.9932,1.9933,1.9928,1.9929,367500000.0
2008-09-09 17:07:00,1.9929,1.9929,1.99165,1.99185,341000000.0
2008-09-09 17:08:00,1.99185,1.992,1.9908,1.9911,341600000.0
2008-09-09 17:09:00,1.9911,1.9912,1.9901,1.9904,371000000.0
2008-09-09 17:10:00,1.9904,1.9904,1.9892,1.98945,938500010.0
2008-09-09 17:11:00,1.98945,1.98945,1.98855,1.9888,444900000.0
2008-09-09 17:12:00,1.9888,1.9893,1.9885,1.9887,381400000.0
2008-09-09 17:13:00,1.9886,1.9888,1.9883,1.9884,379600000.0
2008-09-09 17:14:00,1.98845,1.9887,1.98815,1.9886,238200000.0
2008-09-09 17:15:00,1.9886,1.9886,1.988,1.9881,552000000.0
2008-09-09 17:16:00,1.9881,1.9881,1.9872,1.9877,431100000.0
2008-09-09 17:17:00,1.98775,1.9881,1.9872,1.9877,387000000.0
2008-09-09 17:18:00,1.9878,1.9878,1.9856,1.9861,403500000.0
2008-09-09 17:19:00,1.9861,1.9869,1.9861,1.9868,185800000.0
2008-09-09 17:20:00,1.9868,1.9881,1.9865,1.9881,353740000.0
2008-09-09 17:21:00,1.9882,1.9888,1.98795,1.9885,350500000.0
2008-09-09 17:22:00,1.9885,1.98955,1.98835,1.9886,427500000.0
2008-09-09 17:23:00,1.9885,1.9888,1.9885,1.9887,202100000.0
2008-09-09 17:24:00,1.9887,1.9898,1.9886,1.9898,248900000.0
2008-09-09 17:25:00,1.9898,1.9909,1.98975,1.9904,316940000.0
2008-09-09 17:26:00,1.9903,1.99035,1.9896,1.9899,373700000.0
2008-09-09 17:27:00,1.9899,1.9904,1.98975,1.9904,506200001.0
2008-09-09 17:28:00,1.9904,1.991,1.9903,1.9908,298900000.0
2008-09-09 17:29:00,1.9908,1.99175,1.9908,1.99175,315800000.0
2008-09-09 17:30:00,1.99175,1.99185,1.9911,1.9915,514600000.0
2008-09-09 17:31:00,1.991,1.991,1.9902,1.9904,306700000.0
2008-09-09 17:32:00,1.9904,1.99055,1.9903,1.9905,182100003.0
2008-09-09 17:33:00,1.9905,1.9905,1.98965,1.9898,630300001.0
2008-09-09 17:34:00,1.9898,1.9898,1.9891,1.9894,446900000.0
2008-09-09 17:35:00,1.9894,1.9894,1.98875,1.989,570300000.0
2008-09-09 17:36:00,1.989,1.9892,1.9889,1.9892,160700000.0
2008-09-09 17:37:00,1.9892,1.98925,1.9891,1.9892,211400000.0
2008-09-09 17:38:00,1.9892,1.9892,1.9891,1.9892,645400000.0
2008-09-09 17:39:00,1.9892,1.99015,1.9891,1.9901,355300000.0
2008-09-09 17:40:00,1.9901,1.9902,1.9896,1.9897,217400000.0
2008-09-09 17:41:00,1.9897,1.9897,1.9887,1.989,497300002.0
2008-09-09 17:42:00,1.98905,1.98925,1.9886,1.9889,497200000.0
2008-09-09 17:43:00,1.9889,1.989,1.9887,1.9888,351000000.0
2008-09-09 17:44:00,1.9888,1.9895,1.9888,1.9894,292200000.0
2008-09-09 17:45:00,1.98945,1.98975,1.989,1.989,874900000.0
2008-09-09 17:46:00,1.9895,1.9895,1.98855,1.9891,683900002.0
2008-09-09 17:47:00,1.989,1.989,1.9881,1.9888,587900000.0
2008-09-09 17:48:00,1.9888,1.9893,1.988,1.9881,558347999.0
2008-09-09 17:49:00,1.9881,1.98835,1.9881,1.9882,434200000.0
2008-09-09 17:50:00,1.9882,1.98825,1.98755,1.9877,849400001.0
2008-09-09 17:51:00,1.988,1.9883,1.9874,1.988,306800000.0
2008-09-09 17:52:00,1.988,1.988,1.98695,1.9875,308000000.0
2008-09-09 17:53:00,1.9876,1.9885,1.9875,1.9884,515400003.0
2008-09-09 17:54:00,1.9884,1.98885,1.9884,1.9888,394000003.0
2008-09-09 17:55:00,1.9888,1.9888,1.988,1.9888,190600000.0
2008-09-09 17:56:00,1.9888,1.9889,1.9887,1.9887,422700000.0
2008-09-09 17:57:00,1.9887,1.9889,1.9883,1.9887,248100000.0
2008-09-09 17:58:00,1.9887,1.9888,1.9885,1.9886,192000000.0
2008-09-09 17:59:00,1.9886,1.98875,1.9877,1.9882,682000000.0
2008-09-09 18:00:00,1.9882,1.9882,1.9875,1.98765,475800000.0
2008-09-09 18:01:00,1.98765,1.9878,1.9875,1.98775,346700000.0
2008-09-09 18:02:00,1.9877,1.98785,1.98735,1.9874,355000000.0
2008-09-09 18:03:00,1.9874,1.9883,1.9874,1.9882,165100000.0
2008-09-09 18:04:00,1.98815,1.9882,1.9875,1.9879,255000000.0
2008-09-09 18:05:00,1.9879,1.9879,1.9879,1.9879,220800000.0
2008-09-09 18:06:00,1.9879,1.98795,1.9873,1.9874,183500000.0
2008-09-09 18:07:00,1.9874,1.98775,1.98695,1.9874,244600000.0
2008-09-09 18:08:00,1.98745,1.988,1.98675,1.98695,228500000.0
2008-09-09 18:09:00,1.987,1.987,1.9866,1.9866,194000000.0
2008-09-09 18:10:00,1.9866,1.9871,1.98645,1.98685,135300000.0
2008-09-09 18:11:00,1.9869,1.9869,1.98585,1.9861,154900000.0
2008-09-09 18:12:00,1.98575,1.98585,1.98495,1.9852,202500000.0
2008-09-09 18:13:00,1.9852,1.9856,1.98505,1.9854,240200000.0
2008-09-09 18:14:00,1.9853,1.9857,1.98505,1.9855,336500000.0
2008-09-09 18:15:00,1.9855,1.9856,1.9852,1.9854,267700000.0
2008-09-09 18:16:00,1.9854,1.98585,1.9851,1.98585,269800000.0
2008-09-09 18:17:00,1.98585,1.9864,1.98565,1.98585,387700000.0
2008-09-09 18:18:00,1.9859,1.9863,1.98585,1.986,199700000.0
2008-09-09 18:19:00,1.98595,1.9867,1.9858,1.9866,248500000.0
2008-09-09 18:20:00,1.9865,1.9866,1.9864,1.9866,101400000.0
2008-09-09 18:21:00,1.9866,1.9866,1.9856,1.98595,239700000.0
2008-09-09 18:22:00,1.9859,1.98645,1.98555,1.9863,304000000.0
2008-09-09 18:23:00,1.9864,1.98675,1.98615,1.98615,263000000.0
2008-09-09 18:24:00,1.98615,1.9863,1.9855,1.9856,321300000.0
2008-09-09 18:25:00,1.98565,1.9865,1.9855,1.9862,503700000.0
2008-09-09 18:26:00,1.9863,1.9871,1.9862,1.9868,227500000.0
2008-09-09 18:27:00,1.98635,1.98685,1.98635,1.9868,280100000.0
2008-09-09 18:28:00,1.9868,1.9868,1.98505,1.98585,315500000.0
2008-09-09 18:29:00,1.98585,1.9859,1.98445,1.9853,257400000.0
2008-09-09 18:30:00,1.9853,1.9855,1.98485,1.9851,228600000.0
2008-09-09 18:31:00,1.9851,1.9851,1.98455,1.985,108900000.0
2008-09-09 18:32:00,1.985,1.9857,1.985,1.9855,265200000.0
2008-09-09 18:33:00,1.9855,1.9862,1.9855,1.9861,214900000.0
2008-09-09 18:34:00,1.9861,1.9861,1.985,1.9855,432800000.0
2008-09-09 18:35:00,1.9856,1.98685,1.98545,1.9868,246800000.0
2008-09-09 18:36:00,1.9868,1.9873,1.9866,1.9871,247800000.0
2008-09-09 18:37:00,1.9871,1.98735,1.98605,1.9866,221800000.0
2008-09-09 18:38:00,1.9866,1.9866,1.9861,1.9866,143000000.0
2008-09-09 18:39:00,1.9865,1.9868,1.9858,1.9859,266900000.0
2008-09-09 18:40:00,1.9859,1.9863,1.9858,1.9862,181900000.0
2008-09-09 18:41:00,1.9862,1.9869,1.9862,1.98685,230200000.0
2008-09-09 18:42:00,1.9869,1.9871,1.9865,1.9868,206200000.0
2008-09-09 18:43:00,1.9868,1.9873,1.98665,1.9873,307400000.0
2008-09-09 18:44:00,1.9874,1.98845,1.9873,1.98815,312900000.0
2008-09-09 18:45:00,1.9882,1.9891,1.988,1.9888,314000000.0
2008-09-09 18:46:00,1.9887,1.9896,1.9887,1.9896,233100000.0
2008-09-09 18:47:00,1.9897,1.99,1.9888,1.9891,355500000.0
2008-09-09 18:48:00,1.9891,1.9899,1.9891,1.9895,258000000.0
2008-09-09 18:49:00,1.98955,1.9898,1.98935,1.9896,270300000.0
2008-09-09 18:50:00,1.9896,1.9899,1.9893,1.9894,198800000.0
2008-09-09 18:51:00,1.9894,1.9905,1.98935,1.99025,266900000.0
2008-09-09 18:52:00,1.9902,1.99035,1.98935,1.9895,94600000.0
2008-09-09 18:53:00,1.9895,1.9895,1.98875,1.9889,316699986.0
2008-09-09 18:54:00,1.9889,1.9889,1.9889,1.9889,1024799944.0
2008-09-09 18:55:00,1.9887,1.9888,1.9883,1.9888,553299979.0
2008-09-09 18:56:00,1.9889,1.98935,1.9888,1.9889,553299979.0
2008-09-09 18:57:00,1.98895,1.98895,1.9886,1.9887,115600000.0
2008-09-09 18:58:00,1.9887,1.98955,1.9886,1.98945,101600000.0
2008-09-09 18:59:00,1.9895,1.9897,1.989,1.9893,703500000.0
2008-09-09 19:00:00,1.9892,1.9894,1.98825,1.98825,261900000.0
2008-09-09 19:01:00,1.98835,1.98865,1.98835,1.9884,318200000.0
2008-09-09 19:02:00,1.9884,1.9885,1.98775,1.9882,282500000.0
2008-09-09 19:03:00,1.9882,1.9894,1.9881,1.9885,330200000.0
2008-09-09 19:04:00,1.9885,1.9896,1.9884,1.9892,334400000.0
2008-09-09 19:05:00,1.9892,1.9899,1.9892,1.9898,275000000.0
2008-09-09 19:06:00,1.9898,1.9903,1.9895,1.9903,169700000.0
2008-09-09 19:07:00,1.9903,1.9906,1.9896,1.9898,124200000.0
2008-09-09 19:08:00,1.9898,1.9906,1.9898,1.9902,432900000.0
2008-09-09 19:09:00,1.9902,1.9904,1.98945,1.98975,265800000.0
2008-09-09 19:10:00,1.98975,1.9899,1.989,1.9891,312700000.0
2008-09-09 19:11:00,1.9891,1.9891,1.9876,1.9879,319700000.0
2008-09-09 19:12:00,1.9879,1.98825,1.9875,1.98795,161000000.0
2008-09-09 19:13:00,1.9879,1.9879,1.98765,1.98785,40200000.0
2008-09-09 19:14:00,1.98785,1.9881,1.9876,1.98765,123300000.0
2008-09-09 19:15:00,1.9873,1.9877,1.98715,1.98715,67800000.0
2008-09-09 19:16:00,1.9871,1.9871,1.9868,1.987,38800000.0
2008-09-09 19:17:00,1.987,1.98735,1.98675,1.9871,108500000.0
2008-09-09 19:18:00,1.9871,1.9874,1.987,1.9871,106600000.0
2008-09-09 19:19:00,1.98715,1.9879,1.9871,1.98785,123400000.0
2008-09-09 19:20:00,1.9878,1.9882,1.98745,1.98775,85200000.0
2008-09-09 19:21:00,1.9878,1.98885,1.98725,1.9884,211600000.0
2008-09-09 19:22:00,1.9884,1.98845,1.9879,1.988,115100000.0
2008-09-09 19:23:00,1.98795,1.98795,1.98745,1.98755,84900000.0
2008-09-09 19:24:00,1.98745,1.9876,1.987,1.98735,101200000.0
2008-09-09 19:25:00,1.9874,1.9874,1.987,1.98725,134500000.0
2008-09-09 19:26:00,1.9873,1.9873,1.98595,1.98595,79200000.0
2008-09-09 19:27:00,1.98595,1.9868,1.9859,1.98675,62200000.0
2008-09-09 19:28:00,1.98665,1.98755,1.98665,1.9871,216700000.0
2008-09-09 19:29:00,1.98705,1.98715,1.9861,1.98625,135700000.0
2008-09-09 19:30:00,1.9863,1.98665,1.98595,1.98655,139500000.0
2008-09-09 19:31:00,1.98655,1.9867,1.9863,1.98635,177800001.0
2008-09-09 19:32:00,1.9863,1.9863,1.9859,1.986,573600000.0
2008-09-09 19:33:00,1.986,1.986,1.98535,1.986,226900000.0
2008-09-09 19:34:00,1.986,1.9862,1.9859,1.98615,364300000.0
2008-09-09 19:35:00,1.9862,1.9868,1.98615,1.98665,527000000.0
2008-09-09 19:36:00,1.9866,1.98675,1.98645,1.98665,848599985.0
2008-09-09 19:37:00,1.9867,1.9867,1.98605,1.98645,164000000.0
2008-09-09 19:38:00,1.98645,1.98645,1.98605,1.9861,281500000.0
2008-09-09 19:39:00,1.9861,1.9863,1.986,1.9863,196200000.0
2008-09-09 19:40:00,1.9863,1.9863,1.9862,1.9862,65100000.0
2008-09-09 19:41:00,1.9862,1.9863,1.9862,1.9863,134500000.0
2008-09-09 19:42:00,1.9863,1.98635,1.9862,1.9863,299500000.0
2008-09-09 19:43:00,1.9862,1.98745,1.9862,1.98705,222700000.0
2008-09-09 19:44:00,1.9871,1.9873,1.98645,1.98665,81100000.0
2008-09-09 19:45:00,1.9866,1.9867,1.9864,1.9864,76300000.0
2008-09-09 19:46:00,1.9864,1.9867,1.9858,1.9864,50900000.0
2008-09-09 19:47:00,1.9864,1.98645,1.9853,1.9855,163200000.0
2008-09-09 19:48:00,1.98555,1.9859,1.98535,1.98565,218900000.0
2008-09-09 19:49:00,1.9857,1.9857,1.98535,1.9855,155900000.0
2008-09-09 19:50:00,1.98545,1.9857,1.98495,1.9854,302600000.0
2008-09-09 19:51:00,1.9854,1.9854,1.9854,1.9854,40000000.0
2008-09-09 19:52:00,1.9854,1.9854,1.9852,1.9854,23800000.0
2008-09-09 19:53:00,1.9854,1.9854,1.98525,1.98525,67300000.0
2008-09-09 19:54:00,1.98525,1.9857,1.98525,1.9856,129800000.0
2008-09-09 19:55:00,1.9856,1.98615,1.9854,1.9861,325200000.0
2008-09-09 19:56:00,1.9861,1.98665,1.98605,1.9866,520200000.0
2008-09-09 19:57:00,1.98665,1.98705,1.9861,1.9863,393100000.0
2008-09-09 19:58:00,1.9863,1.987,1.9863,1.9865,527200000.0
2008-09-09 19:59:00,1.9865,1.98665,1.9864,1.9866,661400000.0
2008-09-09 20:00:00,1.9865,1.9873,1.9865,1.9867,726900000.0
2008-09-09 20:01:00,1.9867,1.9867,1.98485,1.9859,982100010.0
2008-09-09 20:02:00,1.9859,1.9859,1.9858,1.9859,605700005.0
2008-09-09 20:03:00,1.9859,1.9859,1.98535,1.9856,1105899997.0
2008-09-09 20:04:00,1.9856,1.9856,1.98545,1.98545,266700000.0
2008-09-09 20:05:00,1.9854,1.9856,1.98335,1.98345,570100000.0
2008-09-09 20:06:00,1.9834,1.98395,1.9834,1.98355,324300000.0
2008-09-09 20:07:00,1.98355,1.98375,1.98305,1.98335,362200000.0
2008-09-09 20:08:00,1.9834,1.98365,1.9833,1.9834,178500000.0
2008-09-09 20:09:00,1.9834,1.9834,1.9824,1.98255,550800000.0
2008-09-09 20:10:00,1.9826,1.9826,1.98225,1.98245,437400000.0
2008-09-09 20:11:00,1.9825,1.9828,1.98215,1.98265,413400000.0
2008-09-09 20:12:00,1.9826,1.9828,1.9822,1.98245,374600000.0
2008-09-09 20:13:00,1.9824,1.98355,1.9823,1.98355,262600000.0
2008-09-09 20:14:00,1.9836,1.984,1.9833,1.98335,204800000.0
2008-09-09 20:15:00,1.98335,1.9836,1.98265,1.98325,270400000.0
2008-09-09 20:16:00,1.98335,1.98335,1.98325,1.9833,16800000.0
2008-09-09 20:17:00,1.9833,1.9833,1.9824,1.98255,114500000.0
2008-09-09 20:18:00,1.9826,1.9826,1.9823,1.9824,143600000.0
2008-09-09 20:19:00,1.9824,1.9824,1.9819,1.9824,203800000.0
2008-09-09 20:20:00,1.9824,1.9825,1.98175,1.9824,164300000.0
2008-09-09 20:21:00,1.9823,1.9824,1.9821,1.98215,43600000.0
2008-09-09 20:22:00,1.9821,1.98225,1.9813,1.9813,265300000.0
2008-09-09 20:23:00,1.9813,1.98195,1.9813,1.9816,415400000.0
2008-09-09 20:24:00,1.9815,1.9821,1.9814,1.9818,250100000.0
2008-09-09 20:25:00,1.98175,1.98245,1.98175,1.9824,148600000.0
2008-09-09 20:26:00,1.98245,1.9825,1.98225,1.98235,164300000.0
2008-09-09 20:27:00,1.98245,1.9831,1.98245,1.98275,458900000.0
2008-09-09 20:28:00,1.98275,1.9832,1.98275,1.9831,154100000.0
2008-09-09 20:29:00,1.9831,1.98315,1.98245,1.98275,433600000.0
2008-09-09 20:30:00,1.9827,1.983,1.9825,1.9826,313600000.0
2008-09-09 20:31:00,1.9826,1.9826,1.9826,1.9826,180600000.0
2008-09-09 20:32:00,1.9826,1.9826,1.9826,1.9826,113400000.0
2008-09-09 20:33:00,1.9826,1.9826,1.9814,1.9814,217200000.0
2008-09-09 20:34:00,1.9814,1.9815,1.9808,1.98085,292900000.0
2008-09-09 20:35:00,1.9813,1.9813,1.98055,1.9809,218800000.0
2008-09-09 20:36:00,1.98095,1.98195,1.9808,1.98175,242640000.0
2008-09-09 20:37:00,1.98175,1.9821,1.98105,1.9815,401700000.0
2008-09-09 20:38:00,1.9815,1.9815,1.98055,1.9806,260100000.0
2008-09-09 20:39:00,1.9806,1.98125,1.9805,1.98105,165700000.0
2008-09-09 20:40:00,1.98115,1.98205,1.98115,1.9813,223100000.0
2008-09-09 20:41:00,1.98125,1.98185,1.98115,1.9816,360100000.0
2008-09-09 20:42:00,1.9816,1.9816,1.9816,1.9816,99000000.0
2008-09-09 20:43:00,1.9816,1.9816,1.9808,1.9816,232300000.0
2008-09-09 20:44:00,1.9816,1.9816,1.98085,1.981,324100000.0
2008-09-09 20:45:00,1.9811,1.9812,1.9804,1.981,195600000.0
2008-09-09 20:46:00,1.981,1.98155,1.981,1.98145,304700000.0
2008-09-09 20:47:00,1.9816,1.9819,1.9814,1.98165,221400000.0
2008-09-09 20:48:00,1.9817,1.9821,1.98135,1.98205,291800000.0
2008-09-09 20:49:00,1.98205,1.9825,1.98185,1.9825,275400000.0
2008-09-09 20:50:00,1.9825,1.9832,1.9824,1.9832,160300000.0
2008-09-09 20:51:00,1.98315,1.984,1.98315,1.9835,96700000.0
2008-09-09 20:52:00,1.9835,1.9835,1.9828,1.98295,53300000.0
2008-09-09 20:53:00,1.98295,1.9831,1.98275,1.98295,93700000.0
2008-09-09 20:54:00,1.98275,1.98305,1.98235,1.9825,244500000.0
2008-09-09 20:55:00,1.98255,1.98365,1.98255,1.9835,391600000.0
2008-09-09 20:56:00,1.98355,1.9836,1.9833,1.9833,252000000.0
2008-09-09 20:57:00,1.9833,1.9833,1.98225,1.9833,320300000.0
2008-09-09 20:58:00,1.9833,1.9833,1.982,1.9821,223500000.0
2008-09-09 20:59:00,1.9826,1.9826,1.9826,1.9826,5200000.0
2008-09-09 21:00:00,1.98265,1.9827,1.9826,1.9826,7000000.0
2008-09-09 21:01:00,1.9826,1.9826,1.9819,1.9826,11300000.0
2008-09-09 21:02:00,1.9826,1.9826,1.98155,1.98155,83300000.0
2008-09-09 21:03:00,1.98165,1.98215,1.98155,1.982,158300000.0
2008-09-09 21:04:00,1.982,1.9821,1.98175,1.98185,82200000.0
2008-09-09 21:05:00,1.98185,1.9819,1.9813,1.9813,134200000.0
2008-09-09 21:06:00,1.9813,1.98225,1.9812,1.9822,171800000.0
2008-09-09 21:07:00,1.9821,1.98285,1.9821,1.98285,216200000.0
2008-09-09 21:08:00,1.98285,1.9849,1.98285,1.9849,272300000.0
2008-09-09 21:09:00,1.98495,1.9853,1.9845,1.98515,233900000.0
2008-09-09 21:10:00,1.985,1.98695,1.9849,1.98695,329400000.0
2008-09-09 21:11:00,1.98695,1.9874,1.986,1.9861,241800000.0
2008-09-09 21:12:00,1.9861,1.98675,1.986,1.98615,352000000.0
2008-09-09 21:13:00,1.986,1.986,1.9848,1.98535,207700000.0
2008-09-09 21:14:00,1.9855,1.9863,1.9855,1.9857,167600000.0
2008-09-09 21:15:00,1.9857,1.98605,1.98515,1.9852,398200000.0
2008-09-09 21:16:00,1.98525,1.98525,1.9847,1.9848,261100000.0
2008-09-09 21:17:00,1.9848,1.9851,1.9847,1.9851,193700000.0
2008-09-09 21:18:00,1.98495,1.98495,1.9843,1.9848,59800000.0
2008-09-09 21:19:00,1.9848,1.985,1.98455,1.98485,181800000.0
2008-09-09 21:20:00,1.98485,1.9854,1.98465,1.9852,213200000.0
2008-09-09 21:21:00,1.9852,1.9852,1.9852,1.9852,34000000.0
2008-09-09 21:22:00,1.9852,1.9858,1.98515,1.9857,111500000.0
2008-09-09 21:23:00,1.9857,1.9857,1.9855,1.9857,97400000.0
2008-09-09 21:24:00,1.9857,1.9859,1.98525,1.9854,257600000.0
2008-09-09 21:25:00,1.98545,1.9859,1.98545,1.9858,223700000.0
2008-09-09 21:26:00,1.98595,1.98645,1.98595,1.9863,96300000.0
2008-09-09 21:27:00,1.9861,1.98675,1.9861,1.98655,145000000.0
2008-09-09 21:28:00,1.98655,1.98655,1.98615,1.9863,244900000.0
2008-09-09 21:29:00,1.9862,1.98785,1.98615,1.98785,306000000.0
2008-09-09 21:30:00,1.98775,1.98785,1.98715,1.9873,403900000.0
2008-09-09 21:31:00,1.9873,1.9873,1.9872,1.9873,418900000.0
2008-09-09 21:32:00,1.9873,1.98745,1.9869,1.9871,368900000.0
2008-09-09 21:33:00,1.9871,1.9873,1.9868,1.9869,208300000.0
2008-09-09 21:34:00,1.9869,1.9872,1.9868,1.9871,242300000.0
2008-09-09 21:35:00,1.9871,1.9871,1.9871,1.9871,80000000.0
2008-09-09 21:36:00,1.9871,1.9871,1.9866,1.9866,52400000.0
2008-09-09 21:37:00,1.9866,1.9871,1.9852,1.98575,186800000.0
2008-09-09 21:38:00,1.9858,1.98595,1.98565,1.98585,195900000.0
2008-09-09 21:39:00,1.98575,1.986,1.98545,1.9857,391700000.0
2008-09-09 21:40:00,1.98575,1.9861,1.98555,1.9857,568600000.0
2008-09-09 21:41:00,1.9857,1.98575,1.98545,1.9855,950400000.0
2008-09-09 21:42:00,1.9855,1.9856,1.9855,1.9855,751200000.0
2008-09-09 21:43:00,1.9855,1.9855,1.9844,1.98495,153400000.0
2008-09-09 21:44:00,1.98505,1.98565,1.9849,1.98555,268200000.0
2008-09-09 21:45:00,1.98555,1.98615,1.9853,1.9861,154700000.0
2008-09-09 21:46:00,1.9861,1.9861,1.98485,1.98505,287900000.0
2008-09-09 21:47:00,1.9851,1.98535,1.9849,1.9851,213600000.0
2008-09-09 21:48:00,1.9851,1.98515,1.98425,1.98465,143300000.0
2008-09-09 21:49:00,1.9845,1.9846,1.9841,1.9844,85900000.0
2008-09-09 21:50:00,1.9844,1.98465,1.9843,1.9845,37900000.0
2008-09-09 21:51:00,1.98445,1.98515,1.9841,1.98515,94440000.0
2008-09-09 21:52:00,1.985,1.985,1.9843,1.9846,222500000.0
2008-09-09 21:53:00,1.9846,1.9848,1.98425,1.98455,199100000.0
2008-09-09 21:54:00,1.9846,1.98495,1.9844,1.9848,226500000.0
2008-09-09 21:55:00,1.9848,1.9851,1.98425,1.985,222000000.0
2008-09-09 21:56:00,1.98505,1.98535,1.9846,1.98535,215254000.0
2008-09-09 21:57:00,1.98535,1.986,1.98515,1.98585,232120000.0
2008-09-09 21:58:00,1.98585,1.9863,1.9855,1.9858,146140000.0
2008-09-09 21:59:00,1.9858,1.9858,1.9843,1.985,334840000.0
2008-09-09 22:00:00,1.9853,1.98635,1.9852,1.98625,293500000.0
2008-09-09 22:01:00,1.98625,1.98625,1.9854,1.986,294400000.0
2008-09-09 22:02:00,1.98605,1.9863,1.986,1.9861,112700000.0
2008-09-09 22:03:00,1.9861,1.9861,1.9861,1.9861,26000000.0
2008-09-09 22:04:00,1.9861,1.9861,1.9861,1.9861,40000000.0
2008-09-09 22:05:00,1.9861,1.9861,1.9848,1.98515,206500000.0
2008-09-09 22:06:00,1.98545,1.98565,1.9851,1.98525,225900000.0
2008-09-09 22:07:00,1.98525,1.98525,1.9852,1.98525,71700000.0
2008-09-09 22:08:00,1.98525,1.9854,1.9851,1.9852,237100000.0
2008-09-09 22:09:00,1.98525,1.98535,1.9851,1.9852,168900000.0
2008-09-09 22:10:00,1.9852,1.9854,1.9851,1.9852,122500000.0
2008-09-09 22:11:00,1.9852,1.98555,1.9851,1.9855,167200000.0
2008-09-09 22:12:00,1.98535,1.9857,1.98515,1.98535,145400000.0
2008-09-09 22:13:00,1.98535,1.9854,1.9846,1.9847,204200000.0
2008-09-09 22:14:00,1.9846,1.98505,1.9846,1.98505,70200000.0
2008-09-09 22:15:00,1.9853,1.98565,1.98525,1.9856,49500000.0
2008-09-09 22:16:00,1.9856,1.9857,1.9855,1.9856,27100000.0
2008-09-09 22:17:00,1.9855,1.9859,1.9855,1.98575,120800000.0
2008-09-09 22:18:00,1.98585,1.986,1.9857,1.9859,93000000.0
2008-09-09 22:19:00,1.9859,1.9859,1.9858,1.9859,157500000.0
2008-09-09 22:20:00,1.9859,1.98615,1.9859,1.98595,157100000.0
2008-09-09 22:21:00,1.9859,1.98605,1.9853,1.98605,187400000.0
2008-09-09 22:22:00,1.98605,1.98605,1.98535,1.98545,194900000.0
2008-09-09 22:23:00,1.98535,1.98595,1.98525,1.98555,341800000.0
2008-09-09 22:24:00,1.98555,1.9858,1.9853,1.98545,260000000.0
2008-09-09 22:25:00,1.9855,1.98565,1.9854,1.9854,58100000.0
2008-09-09 22:26:00,1.9854,1.9858,1.98435,1.98555,240000000.0
2008-09-09 22:27:00,1.98555,1.9856,1.9855,1.9856,110500000.0
2008-09-09 22:28:00,1.9856,1.98565,1.98495,1.9851,186400000.0
2008-09-09 22:29:00,1.9851,1.9852,1.98495,1.98515,221500000.0
2008-09-09 22:30:00,1.98515,1.9854,1.9848,1.98515,304500000.0
2008-09-09 22:31:00,1.98515,1.98555,1.98495,1.98515,195300000.0
2008-09-09 22:32:00,1.9851,1.9851,1.98475,1.9848,177600000.0
2008-09-09 22:33:00,1.98495,1.98495,1.9845,1.9846,95800000.0
2008-09-09 22:34:00,1.98455,1.98475,1.9835,1.98385,172800000.0
2008-09-09 22:35:00,1.9839,1.9843,1.9839,1.9842,99200000.0
2008-09-09 22:36:00,1.984,1.9844,1.98315,1.9839,451100000.0
2008-09-09 22:37:00,1.9839,1.98405,1.9837,1.984,142500000.0
2008-09-09 22:38:00,1.9839,1.9839,1.9833,1.9833,110300000.0
2008-09-09 22:39:00,1.9833,1.9834,1.9828,1.9833,63400000.0
2008-09-09 22:40:00,1.9828,1.9833,1.98195,1.9831,157300000.0
2008-09-09 22:41:00,1.9831,1.9831,1.9825,1.9826,559340030.0
2008-09-09 22:42:00,1.9826,1.98285,1.9825,1.98285,913100044.0
2008-09-09 22:43:00,1.9828,1.9837,1.9828,1.9836,108300000.0
2008-09-09 22:44:00,1.9836,1.9851,1.9835,1.9847,245020000.0
2008-09-09 22:45:00,1.9846,1.9857,1.9846,1.9856,250400002.0
2008-09-09 22:46:00,1.9856,1.9856,1.9841,1.98435,317400000.0
2008-09-09 22:47:00,1.9844,1.9845,1.9842,1.9845,114200000.0
2008-09-09 22:48:00,1.9845,1.9848,1.9835,1.98405,145800000.0
2008-09-09 22:49:00,1.9839,1.984,1.9838,1.9839,15000000.0
2008-09-09 22:50:00,1.9837,1.98395,1.98355,1.98385,150300000.0
2008-09-09 22:51:00,1.9838,1.98405,1.98375,1.98405,54700000.0
2008-09-09 22:52:00,1.9841,1.98415,1.9838,1.9838,74200000.0
2008-09-09 22:53:00,1.9838,1.98435,1.9838,1.98395,159000000.0
2008-09-09 22:54:00,1.98395,1.98425,1.98395,1.9841,86500000.0
2008-09-09 22:55:00,1.984,1.984,1.9838,1.984,16600000.0
2008-09-09 22:56:00,1.9841,1.9842,1.98395,1.98415,55700000.0
2008-09-09 22:57:00,1.9842,1.98435,1.98395,1.98395,124754000.0
2008-09-09 22:58:00,1.98395,1.98435,1.98395,1.9843,46500000.0
2008-09-09 22:59:00,1.9841,1.9843,1.9841,1.9843,7800000.0
2008-09-09 23:00:00,1.9841,1.9841,1.9839,1.9841,24400000.0
2008-09-09 23:01:00,1.9843,1.9843,1.9816,1.9822,68900000.0
2008-09-09 23:02:00,1.9821,1.9822,1.982,1.9822,302400000.0
2008-09-09 23:03:00,1.9822,1.9824,1.9822,1.9823,36600000.0
2008-09-09 23:04:00,1.98235,1.9825,1.9822,1.9822,10100000.0
2008-09-09 23:05:00,1.9821,1.9826,1.98195,1.9822,53200000.0
2008-09-09 23:06:00,1.9822,1.9824,1.9822,1.9824,61600000.0
2008-09-09 23:07:00,1.9824,1.9825,1.9822,1.9825,56600000.0
2008-09-09 23:08:00,1.9825,1.9825,1.9821,1.9824,51600000.0
2008-09-09 23:09:00,1.9824,1.98295,1.9824,1.98295,142400001.0
2008-09-09 23:10:00,1.98245,1.9834,1.98245,1.9834,17600000.0
2008-09-09 23:11:00,1.9832,1.9832,1.9832,1.9832,10800000.0
2008-09-09 23:12:00,1.98341,1.98341,1.98271,1.9832,59300000.0
2008-09-09 23:13:00,1.9832,1.9834,1.9832,1.9834,24800000.0
2008-09-09 23:14:00,1.98355,1.9836,1.9835,1.9836,52599999.0
2008-09-09 23:15:00,1.9835,1.9844,1.9835,1.9844,44599999.0
2008-09-09 23:16:00,1.9843,1.9843,1.9842,1.9842,6300000.0
2008-09-09 23:17:00,1.9842,1.9842,1.9842,1.9842,10500000.0
2008-09-09 23:18:00,1.9842,1.9842,1.9842,1.9842,10500000.0
2008-09-09 23:19:00,1.9844,1.9845,1.9842,1.9842,27800000.0
2008-09-09 23:20:00,1.9842,1.9842,1.98385,1.984,30000000.0
2008-09-09 23:21:00,1.98395,1.984,1.98385,1.98385,45100000.0
2008-09-09 23:22:00,1.9839,1.9839,1.9837,1.9837,176500000.0
2008-09-09 23:23:00,1.9837,1.98415,1.9827,1.9833,141600000.0
2008-09-09 23:24:00,1.9833,1.9834,1.9831,1.9831,222100000.0
2008-09-09 23:25:00,1.9832,1.98395,1.9832,1.9835,81800000.0
2008-09-09 23:26:00,1.9836,1.9843,1.98345,1.9843,137000000.0
2008-09-09 23:27:00,1.9843,1.98445,1.98345,1.984,141400000.0
2008-09-09 23:28:00,1.98405,1.9845,1.9834,1.9845,218400000.0
2008-09-09 23:29:00,1.98455,1.98525,1.98455,1.98525,40500000.0
2008-09-09 23:30:00,1.98455,1.98555,1.98395,1.98435,194800001.0
2008-09-09 23:31:00,1.9844,1.98575,1.9844,1.985,124200000.0
2008-09-09 23:32:00,1.98525,1.98525,1.9846,1.98492,8000000.0
2008-09-09 23:33:00,1.98505,1.98525,1.9848,1.9848,51400000.0
2008-09-09 23:34:00,1.9848,1.9849,1.9848,1.9848,27800000.0
2008-09-09 23:35:00,1.9849,1.985,1.98485,1.98485,19300000.0
2008-09-09 23:36:00,1.98485,1.98495,1.98465,1.98465,64300000.0
2008-09-09 23:37:00,1.9847,1.9847,1.98445,1.98465,36500000.0
2008-09-09 23:38:00,1.98465,1.98645,1.98465,1.98605,261800000.0
2008-09-09 23:39:00,1.98605,1.98605,1.98455,1.9847,518100000.0
2008-09-09 23:40:00,1.9847,1.9847,1.9847,1.9847,97200000.0
2008-09-09 23:41:00,1.9847,1.9847,1.9847,1.9847,129600000.0
2008-09-09 23:42:00,1.9847,1.9847,1.9847,1.9847,172800000.0
2008-09-09 23:43:00,1.9847,1.9847,1.9847,1.9847,43200000.0
2008-09-09 23:44:00,1.9847,1.9847,1.9847,1.9847,54000000.0
2008-09-09 23:45:00,1.9847,1.9847,1.9847,1.9847,54000000.0
2008-09-09 23:46:00,1.9847,1.9847,1.9847,1.9847,54000000.0
2008-09-09 23:47:00,1.9842,1.9848,1.98405,1.9848,156799998.0
2008-09-09 23:48:00,1.98495,1.98495,1.9837,1.98465,193700000.0
2008-09-09 23:49:00,1.9848,1.985,1.9848,1.9848,89300000.0
2008-09-09 23:50:00,1.9848,1.9848,1.9848,1.9848,32400000.0
2008-09-09 23:51:00,1.9848,1.9848,1.9844,1.9848,199599998.0
2008-09-09 23:52:00,1.9848,1.9848,1.984,1.9848,229199998.0
2008-09-09 23:53:00,1.9848,1.9848,1.98425,1.9844,205200000.0
2008-09-09 23:54:00,1.98465,1.98465,1.98425,1.98425,13700000.0
2008-09-09 23:55:00,1.98386,1.98446,1.98257,1.98257,19200000.0
2008-09-09 23:56:00,1.98335,1.98374,1.98306,1.9831,69100000.0
2008-09-09 23:57:00,1.98344,1.98399,1.98223,1.98362,46200000.0
2008-09-09 23:58:00,1.98322,1.98404,1.98303,1.98363,73600000.0
2008-09-09 23:59:00,1.98371,1.98371,1.98296,1.98331,52600000.0
2008-09-10 00:00:00,1.9844,1.9844,1.9825,1.9827,32400000.0
2008-09-10 00:01:00,1.9828,1.9829,1.9827,1.9827,145800005.0
2008-09-10 00:02:00,1.9828,1.9828,1.9826,1.9827,37800000.0
2008-09-10 00:03:00,1.9828,1.9834,1.9828,1.9832,181200004.0
2008-09-10 00:04:00,1.9833,1.9833,1.983,1.9832,130300000.0
2008-09-10 00:05:00,1.9833,1.9833,1.9832,1.9832,129600000.0
2008-09-10 00:06:00,1.9832,1.9832,1.9832,1.9832,86400000.0
2008-09-10 00:07:00,1.9832,1.9832,1.9832,1.9832,86400000.0
2008-09-10 00:08:00,1.9832,1.9832,1.9818,1.982,232800000.0
2008-09-10 00:09:00,1.9821,1.9822,1.982,1.9822,114600000.0
2008-09-10 00:10:00,1.9822,1.9826,1.9819,1.9825,123400000.0
2008-09-10 00:11:00,1.9825,1.9825,1.9825,1.9825,24000000.0
2008-09-10 00:12:00,1.9825,1.9825,1.981,1.9812,52000000.0
2008-09-10 00:13:00,1.9812,1.9815,1.9812,1.9812,106200001.0
2008-09-10 00:14:00,1.9812,1.9814,1.9812,1.9813,107300000.0
2008-09-10 00:15:00,1.9815,1.98205,1.9812,1.9817,229800000.0
2008-09-10 00:16:00,1.9816,1.98265,1.9815,1.98215,109200002.0
2008-09-10 00:17:00,1.9822,1.9837,1.9822,1.9835,182799999.0
2008-09-10 00:18:00,1.9834,1.9841,1.9829,1.9829,308500003.0
2008-09-10 00:19:00,1.9829,1.983,1.9823,1.9827,252200002.0
2008-09-10 00:20:00,1.9828,1.983,1.9809,1.9818,414100003.0
2008-09-10 00:21:00,1.9817,1.982,1.9816,1.982,140400001.0
2008-09-10 00:22:00,1.9818,1.9818,1.9816,1.9816,21700000.0
2008-09-10 00:23:00,1.9816,1.9828,1.9815,1.9819,85500000.0
2008-09-10 00:24:00,1.98211,1.98211,1.98125,1.98174,36000000.0
2008-09-10 00:25:00,1.98167,1.983,1.98136,1.98172,25000000.0
2008-09-10 00:26:00,1.982,1.98225,1.982,1.98225,75400000.0
2008-09-10 00:27:00,1.9824,1.9825,1.9823,1.98235,43700000.0
2008-09-10 00:28:00,1.9824,1.9824,1.98235,1.98235,2000000.0
2008-09-10 00:29:00,1.9824,1.9826,1.9823,1.9825,40100000.0
2008-09-10 00:30:00,1.9826,1.9828,1.9824,1.9828,53800000.0
2008-09-10 00:31:00,1.983,1.9831,1.983,1.9831,23500000.0
2008-09-10 00:32:00,1.9831,1.9831,1.9828,1.9829,47100000.0
2008-09-10 00:33:00,1.9829,1.9831,1.9829,1.983,25800000.0
2008-09-10 00:34:00,1.983,1.983,1.983,1.983,10800000.0
2008-09-10 00:35:00,1.983,1.983,1.983,1.983,48700000.0
2008-09-10 00:36:00,1.983,1.983,1.983,1.983,16300000.0
2008-09-10 00:37:00,1.983,1.983,1.983,1.983,54000000.0
2008-09-10 00:38:00,1.983,1.983,1.983,1.983,118800000.0
2008-09-10 00:39:00,1.983,1.98315,1.983,1.98305,15000000.0
2008-09-10 00:40:00,1.983,1.983,1.983,1.983,48800000.0
2008-09-10 00:41:00,1.983,1.98305,1.983,1.983,38900000.0
2008-09-10 00:42:00,1.983,1.98335,1.983,1.98335,21300000.0
2008-09-10 00:43:00,1.9835,1.98455,1.9835,1.98455,52500000.0
2008-09-10 00:44:00,1.9845,1.98455,1.9845,1.9845,3000000.0
2008-09-10 00:45:00,1.98445,1.98445,1.98435,1.98435,2000000.0
2008-09-10 00:46:00,1.98425,1.98425,1.9842,1.98425,3000000.0
2008-09-10 00:47:00,1.9843,1.98445,1.9843,1.98445,4000000.0
2008-09-10 00:48:00,1.9841,1.9841,1.9841,1.9841,21600000.0
2008-09-10 00:49:00,1.98388,1.98412,1.9832,1.98405,17000000.0
2008-09-10 00:50:00,1.9842,1.9842,1.9842,1.9842,64800000.0
2008-09-10 00:51:00,1.98368,1.98398,1.98365,1.98386,36500000.0
2008-09-10 00:52:00,1.98378,1.98422,1.98338,1.98343,145300000.0
2008-09-10 00:53:00,1.9842,1.9842,1.9842,1.9842,65800000.0
2008-09-10 00:54:00,1.9842,1.9843,1.9839,1.984,120400000.0
2008-09-10 00:55:00,1.984,1.9842,1.984,1.98405,117200000.0
2008-09-10 00:56:00,1.9841,1.98485,1.98365,1.9838,321799999.0
2008-09-10 00:57:00,1.9838,1.9838,1.9835,1.9838,246800000.0
2008-09-10 00:58:00,1.98385,1.9843,1.98385,1.9843,422100000.0
2008-09-10 00:59:00,1.9843,1.98495,1.9843,1.9847,191400000.0
2008-09-10 01:00:00,1.98485,1.9849,1.9843,1.9843,102500000.0
2008-09-10 01:01:00,1.9844,1.9846,1.9842,1.9844,92600001.0
2008-09-10 01:02:00,1.98455,1.985,1.9843,1.985,38600000.0
2008-09-10 01:03:00,1.98482,1.98492,1.98389,1.98389,198399999.0
2008-09-10 01:04:00,1.98459,1.98502,1.98424,1.98484,120400000.0
2008-09-10 01:05:00,1.98505,1.9851,1.985,1.9851,14900000.0
2008-09-10 01:06:00,1.985,1.98505,1.985,1.98505,2000000.0
2008-09-10 01:07:00,1.98515,1.98515,1.9849,1.98495,28800000.0
2008-09-10 01:08:00,1.985,1.985,1.9849,1.9849,11800000.0
2008-09-10 01:09:00,1.9849,1.9849,1.9849,1.9849,10900000.0
2008-09-10 01:10:00,1.9849,1.9849,1.9849,1.9849,32500000.0
2008-09-10 01:11:00,1.98472,1.98491,1.98397,1.9845,87300000.0
2008-09-10 01:12:00,1.9849,1.9849,1.9849,1.9849,43200000.0
2008-09-10 01:13:00,1.9849,1.9849,1.9849,1.9849,43200000.0
2008-09-10 01:14:00,1.9843,1.9843,1.9838,1.9838,76699999.0
2008-09-10 01:15:00,1.98275,1.98349,1.9827,1.98349,11100000.0
2008-09-10 01:16:00,1.9839,1.9839,1.9839,1.9839,5400000.0
2008-09-10 01:17:00,1.9839,1.98395,1.9839,1.98395,23700000.0
2008-09-10 01:18:00,1.9839,1.984,1.98375,1.9839,42400000.0
2008-09-10 01:19:00,1.9839,1.9841,1.9839,1.98405,26200000.0
2008-09-10 01:20:00,1.98415,1.9846,1.9841,1.98455,73600000.0
2008-09-10 01:21:00,1.9846,1.9847,1.98455,1.98465,11000000.0
2008-09-10 01:22:00,1.9847,1.98475,1.984,1.9842,25200000.0
2008-09-10 01:23:00,1.9843,1.9845,1.9839,1.98445,23400000.0
2008-09-10 01:24:00,1.98445,1.98445,1.9839,1.98435,283400000.0
2008-09-10 01:25:00,1.98435,1.9845,1.984,1.98445,51000000.0
2008-09-10 01:26:00,1.98435,1.9845,1.98435,1.98445,7000000.0
2008-09-10 01:27:00,1.9844,1.9844,1.98435,1.98435,4000000.0
2008-09-10 01:28:00,1.9843,1.985,1.9843,1.9849,127100001.0
2008-09-10 01:29:00,1.98505,1.98505,1.9845,1.9845,66300000.0
2008-09-10 01:30:00,1.9846,1.98475,1.9846,1.9846,112100000.0
2008-09-10 01:31:00,1.9846,1.98605,1.9846,1.9852,286900000.0
2008-09-10 01:32:00,1.9852,1.9852,1.9852,1.9852,199800000.0
2008-09-10 01:33:00,1.9852,1.9852,1.9852,1.9852,43200000.0
2008-09-10 01:34:00,1.9852,1.9852,1.9852,1.9852,156600000.0
2008-09-10 01:35:00,1.9852,1.9852,1.9839,1.9841,45600000.0
2008-09-10 01:36:00,1.9841,1.98465,1.9835,1.9836,189000000.0
2008-09-10 01:37:00,1.9836,1.9842,1.9836,1.9841,67500000.0
2008-09-10 01:38:00,1.98405,1.9851,1.98405,1.9851,180600000.0
2008-09-10 01:39:00,1.985,1.9852,1.9847,1.985,67800000.0
2008-09-10 01:40:00,1.9851,1.98555,1.985,1.9852,74300000.0
2008-09-10 01:41:00,1.9852,1.9852,1.9849,1.98515,247600013.0
2008-09-10 01:42:00,1.9851,1.98525,1.98495,1.98515,14400000.0
2008-09-10 01:43:00,1.9851,1.98515,1.9845,1.9847,58000000.0
2008-09-10 01:44:00,1.9847,1.9855,1.98465,1.9854,167400001.0
2008-09-10 01:45:00,1.98545,1.9857,1.98535,1.98545,19400000.0
2008-09-10 01:46:00,1.98565,1.98635,1.98545,1.9863,96700000.0
2008-09-10 01:47:00,1.9863,1.9864,1.9856,1.9859,195100001.0
2008-09-10 01:48:00,1.9857,1.9857,1.9854,1.9855,34200000.0
2008-09-10 01:49:00,1.9854,1.9855,1.9851,1.9852,72100000.0
2008-09-10 01:50:00,1.9852,1.9852,1.985,1.985,75100000.0
2008-09-10 01:51:00,1.985,1.98585,1.985,1.98575,90500000.0
2008-09-10 01:52:00,1.9858,1.9858,1.9856,1.98575,58100000.0
2008-09-10 01:53:00,1.9857,1.9857,1.9847,1.9853,92100000.0
2008-09-10 01:54:00,1.9853,1.9855,1.9852,1.98535,78500000.0
2008-09-10 01:55:00,1.98535,1.9855,1.98485,1.98545,109600000.0
2008-09-10 01:56:00,1.9853,1.9855,1.98515,1.9852,90400000.0
2008-09-10 01:57:00,1.9852,1.9853,1.9851,1.9851,64200000.0
2008-09-10 01:58:00,1.9851,1.98535,1.9849,1.985,287100000.0
2008-09-10 01:59:00,1.985,1.9852,1.985,1.9851,54100000.0
2008-09-10 02:00:00,1.98525,1.9854,1.98525,1.98535,40200000.0
2008-09-10 02:01:00,1.9853,1.9853,1.9845,1.9849,253400000.0
2008-09-10 02:02:00,1.9849,1.985,1.9849,1.98495,9400000.0
2008-09-10 02:03:00,1.9849,1.9849,1.9844,1.98445,169300000.0
2008-09-10 02:04:00,1.9845,1.98495,1.9844,1.9844,85600000.0
2008-09-10 02:05:00,1.9844,1.9846,1.9844,1.9844,40100000.0
2008-09-10 02:06:00,1.9844,1.9844,1.9844,1.9844,32400000.0
2008-09-10 02:07:00,1.9844,1.9848,1.9844,1.9848,11100000.0
2008-09-10 02:08:00,1.9848,1.985,1.9847,1.9847,60000000.0
2008-09-10 02:09:00,1.9847,1.9847,1.9847,1.9847,64800000.0
2008-09-10 02:10:00,1.9847,1.9847,1.9847,1.9847,75600000.0
2008-09-10 02:11:00,1.98355,1.98359,1.98321,1.98325,34000000.0
2008-09-10 02:12:00,1.9847,1.9847,1.98405,1.9847,108100000.0
2008-09-10 02:13:00,1.9847,1.9847,1.9847,1.9847,10800000.0
2008-09-10 02:14:00,1.98392,1.98418,1.98331,1.98348,38700000.0
2008-09-10 02:15:00,1.9834,1.9841,1.9831,1.9831,81900001.0
2008-09-10 02:16:00,1.98355,1.98394,1.98326,1.98349,83200000.0
2008-09-10 02:17:00,1.9847,1.9847,1.9847,1.9847,64800000.0
2008-09-10 02:18:00,1.9847,1.9847,1.9847,1.9847,97200000.0
2008-09-10 02:19:00,1.9847,1.9847,1.9847,1.9847,108000000.0
2008-09-10 02:20:00,1.9847,1.9847,1.9847,1.9847,226800000.0
2008-09-10 02:21:00,1.9847,1.9847,1.98295,1.983,135000000.0
2008-09-10 02:22:00,1.98305,1.9831,1.9828,1.9829,33100000.0
2008-09-10 02:23:00,1.98285,1.98305,1.98275,1.98305,31900000.0
2008-09-10 02:24:00,1.9831,1.98345,1.9831,1.98335,17000000.0
2008-09-10 02:25:00,1.98345,1.9835,1.98275,1.9831,22600000.0
2008-09-10 02:26:00,1.9829,1.9837,1.9829,1.9837,36400000.0
2008-09-10 02:27:00,1.98375,1.9839,1.98365,1.9839,43700000.0
2008-09-10 02:28:00,1.9839,1.98395,1.98305,1.9833,48800000.0
2008-09-10 02:29:00,1.9833,1.98335,1.9829,1.9829,77800001.0
2008-09-10 02:30:00,1.9829,1.98315,1.9827,1.9831,114599998.0
2008-09-10 02:31:00,1.9831,1.9835,1.98295,1.9832,56700000.0
2008-09-10 02:32:00,1.9833,1.9835,1.98295,1.9833,124100000.0
2008-09-10 02:33:00,1.9833,1.9835,1.98295,1.9835,22100000.0
2008-09-10 02:34:00,1.9835,1.9841,1.9835,1.9841,22000000.0
2008-09-10 02:35:00,1.9841,1.98425,1.984,1.98415,19200000.0
2008-09-10 02:36:00,1.98425,1.98465,1.9842,1.98465,196800000.0
2008-09-10 02:37:00,1.98455,1.98485,1.98455,1.98485,128600000.0
2008-09-10 02:38:00,1.98485,1.98495,1.98475,1.98485,49400000.0
2008-09-10 02:39:00,1.98485,1.98505,1.98475,1.985,78400000.0
2008-09-10 02:40:00,1.985,1.9853,1.98495,1.9853,46500000.0
2008-09-10 02:41:00,1.9853,1.98565,1.9853,1.9856,134900000.0
2008-09-10 02:42:00,1.9856,1.9863,1.9856,1.9861,307900003.0
2008-09-10 02:43:00,1.9861,1.9861,1.9861,1.9861,48600000.0
2008-09-10 02:44:00,1.9861,1.98655,1.9861,1.9865,98000001.0
2008-09-10 02:45:00,1.9865,1.98685,1.9865,1.9865,179900000.0
2008-09-10 02:46:00,1.9865,1.9865,1.9865,1.9865,793799979.0
2008-09-10 02:47:00,1.9865,1.9865,1.9865,1.9865,680399982.0
2008-09-10 02:48:00,1.9865,1.9865,1.9865,1.9865,453599988.0
2008-09-10 02:49:00,1.9865,1.9865,1.9865,1.9865,453599988.0
2008-09-10 02:50:00,1.9865,1.9865,1.98545,1.98545,691199986.0
2008-09-10 02:51:00,1.9856,1.9866,1.9856,1.9865,528600000.0
2008-09-10 02:52:00,1.9865,1.9867,1.9864,1.9864,66800000.0
2008-09-10 02:53:00,1.9864,1.9864,1.9864,1.9864,41000000.0
2008-09-10 02:54:00,1.9864,1.987,1.9864,1.9868,175500000.0
2008-09-10 02:55:00,1.98685,1.98725,1.98655,1.9868,438500000.0
2008-09-10 02:56:00,1.9868,1.9869,1.9868,1.9868,178100000.0
2008-09-10 02:57:00,1.9868,1.9868,1.9868,1.9868,108000000.0
2008-09-10 02:58:00,1.9868,1.98685,1.9868,1.9868,444000000.0
2008-09-10 02:59:00,1.9868,1.9868,1.9868,1.9868,399600000.0
2008-09-10 03:00:00,1.9868,1.9871,1.9868,1.9871,310800000.0
2008-09-10 03:01:00,1.9871,1.9879,1.987,1.98775,198200001.0
2008-09-10 03:02:00,1.98775,1.98785,1.9875,1.9875,148200000.0
2008-09-10 03:03:00,1.9875,1.98765,1.9875,1.98765,158400000.0
2008-09-10 03:04:00,1.98765,1.9882,1.98715,1.98735,282000000.0
2008-09-10 03:05:00,1.9872,1.9874,1.9865,1.9866,278600000.0
2008-09-10 03:06:00,1.9866,1.9878,1.9866,1.9878,191700000.0
2008-09-10 03:07:00,1.9878,1.988,1.98715,1.9878,511300000.0
2008-09-10 03:08:00,1.9878,1.9878,1.98715,1.9878,829800000.0
2008-09-10 03:09:00,1.9878,1.9878,1.9878,1.9878,108000000.0
2008-09-10 03:10:00,1.9873,1.9875,1.9862,1.9873,164900000.0
2008-09-10 03:11:00,1.9873,1.9879,1.9873,1.9879,92200000.0
2008-09-10 03:12:00,1.9878,1.9878,1.9876,1.9876,14900000.0
2008-09-10 03:13:00,1.9876,1.98785,1.9876,1.9876,64800000.0
2008-09-10 03:14:00,1.98765,1.9878,1.9876,1.9878,16200000.0
2008-09-10 03:15:00,1.9876,1.9878,1.9871,1.9874,413899999.0
2008-09-10 03:16:00,1.9874,1.9882,1.9874,1.98805,52800000.0
2008-09-10 03:17:00,1.988,1.98805,1.9879,1.988,41600000.0
2008-09-10 03:18:00,1.98795,1.98795,1.9875,1.9876,118000000.0
2008-09-10 03:19:00,1.9876,1.9877,1.9876,1.9876,141600000.0
2008-09-10 03:20:00,1.9876,1.98855,1.9876,1.98855,73700000.0
2008-09-10 03:21:00,1.9885,1.9889,1.9885,1.9887,51900000.0
2008-09-10 03:22:00,1.9887,1.9887,1.9886,1.9887,38200000.0
2008-09-10 03:23:00,1.9887,1.9887,1.98735,1.98825,186900000.0
2008-09-10 03:24:00,1.9883,1.9889,1.988,1.9889,148500000.0
2008-09-10 03:25:00,1.9889,1.98915,1.9885,1.9887,97000000.0
2008-09-10 03:26:00,1.98801,1.9881,1.98749,1.9878,21300000.0
2008-09-10 03:27:00,1.9887,1.98905,1.9887,1.9888,129600000.0
2008-09-10 03:28:00,1.9888,1.989,1.9887,1.9887,276400000.0
2008-09-10 03:29:00,1.9887,1.9887,1.9887,1.9887,313200000.0
2008-09-10 03:30:00,1.9887,1.9887,1.9887,1.9887,108000000.0
2008-09-10 03:31:00,1.98875,1.98875,1.98785,1.98785,50600000.0
2008-09-10 03:32:00,1.98755,1.9882,1.98755,1.98805,219000000.0
2008-09-10 03:33:00,1.98805,1.98825,1.9878,1.98815,620299990.0
2008-09-10 03:34:00,1.98815,1.98825,1.98805,1.98825,42300000.0
2008-09-10 03:35:00,1.98825,1.98885,1.98825,1.9888,196400000.0
2008-09-10 03:36:00,1.9888,1.9888,1.9888,1.9888,162100000.0
2008-09-10 03:37:00,1.9888,1.9888,1.9888,1.9888,64800000.0
2008-09-10 03:38:00,1.9888,1.9888,1.9888,1.9888,167400000.0
2008-09-10 03:39:00,1.9888,1.9888,1.9888,1.9888,253800000.0
2008-09-10 03:40:00,1.9888,1.9888,1.9888,1.9888,43200000.0
2008-09-10 03:41:00,1.9888,1.9888,1.9888,1.9888,21600000.0
2008-09-10 03:42:00,1.9888,1.9888,1.9888,1.9888,102600000.0
2008-09-10 03:43:00,1.9888,1.9888,1.9876,1.9881,206300000.0
2008-09-10 03:44:00,1.9882,1.98845,1.9882,1.9884,17400000.0
2008-09-10 03:45:00,1.9883,1.98845,1.98825,1.98825,45600000.0
2008-09-10 03:46:00,1.9883,1.98835,1.98825,1.98835,9000000.0
2008-09-10 03:47:00,1.98825,1.9884,1.98825,1.9883,112000000.0
2008-09-10 03:48:00,1.9883,1.9883,1.9883,1.9883,162000000.0
2008-09-10 03:49:00,1.9883,1.9883,1.9883,1.9883,135000000.0
2008-09-10 03:50:00,1.9883,1.9883,1.98745,1.9875,623699991.0
2008-09-10 03:51:00,1.9875,1.9879,1.9875,1.98765,531999988.0
2008-09-10 03:52:00,1.9877,1.9879,1.9876,1.9879,98200000.0
2008-09-10 03:53:00,1.9879,1.9879,1.9879,1.9879,10800000.0
2008-09-10 03:54:00,1.988,1.988,1.988,1.988,17200000.0
2008-09-10 03:55:00,1.988,1.98815,1.98775,1.9879,74200001.0
2008-09-10 03:56:00,1.9879,1.9879,1.9879,1.9879,22000000.0
2008-09-10 03:57:00,1.9879,1.98815,1.9879,1.9879,15000000.0
2008-09-10 03:58:00,1.9879,1.9881,1.9879,1.9879,39200000.0
2008-09-10 03:59:00,1.98795,1.98825,1.98785,1.98785,78300000.0
2008-09-10 04:00:00,1.9878,1.9879,1.9869,1.9879,92800000.0
2008-09-10 04:01:00,1.9879,1.9879,1.9869,1.9879,52600000.0
2008-09-10 04:02:00,1.9879,1.9879,1.9879,1.9879,45000000.0
2008-09-10 04:03:00,1.9879,1.9879,1.9879,1.9879,50000000.0
2008-09-10 04:04:00,1.9879,1.9882,1.9879,1.988,60800000.0
2008-09-10 04:05:00,1.98805,1.98845,1.988,1.98825,193400000.0
2008-09-10 04:06:00,1.9882,1.98825,1.9881,1.98825,20000000.0
2008-09-10 04:07:00,1.9883,1.9886,1.9883,1.98855,60000000.0
2008-09-10 04:08:00,1.98855,1.98855,1.9868,1.9871,400180000.0
2008-09-10 04:09:00,1.9871,1.98725,1.9868,1.9871,154400000.0
2008-09-10 04:10:00,1.98705,1.98705,1.9866,1.98665,22500000.0
2008-09-10 04:11:00,1.9867,1.9867,1.98585,1.9865,625399994.0
2008-09-10 04:12:00,1.9865,1.98745,1.98645,1.98725,364400000.0
2008-09-10 04:13:00,1.9871,1.9874,1.987,1.98735,162300000.0
2008-09-10 04:14:00,1.98735,1.9877,1.98715,1.9875,212500000.0
2008-09-10 04:15:00,1.9875,1.9876,1.98675,1.9869,316699997.0
2008-09-10 04:16:00,1.98675,1.9869,1.98675,1.9869,43200000.0
2008-09-10 04:17:00,1.9869,1.9869,1.9869,1.9869,118800000.0
2008-09-10 04:18:00,1.9869,1.9875,1.98675,1.9869,218399997.0
2008-09-10 04:19:00,1.9869,1.9875,1.98675,1.9875,118800000.0
2008-09-10 04:20:00,1.9875,1.9875,1.9875,1.9875,172800000.0
2008-09-10 04:21:00,1.9875,1.9875,1.98675,1.98675,259200000.0
2008-09-10 04:22:00,1.98735,1.9875,1.98675,1.9869,539599996.0
2008-09-10 04:23:00,1.98675,1.9875,1.98675,1.98675,261599997.0
2008-09-10 04:24:00,1.9869,1.9875,1.98675,1.9869,364399999.0
2008-09-10 04:25:00,1.9869,1.9877,1.9869,1.9877,111500000.0
2008-09-10 04:26:00,1.9878,1.9879,1.9878,1.9879,139800000.0
2008-09-10 04:27:00,1.9879,1.98805,1.9878,1.9878,224000000.0
2008-09-10 04:28:00,1.9879,1.98805,1.9879,1.988,144900000.0
2008-09-10 04:29:00,1.98805,1.98805,1.98775,1.9879,19900000.0
2008-09-10 04:30:00,1.98785,1.98785,1.9875,1.9876,130600000.0
2008-09-10 04:31:00,1.98745,1.98767,1.98707,1.98747,198800000.0
2008-09-10 04:32:00,1.9876,1.9876,1.9876,1.9876,108000000.0
2008-09-10 04:33:00,1.9876,1.98765,1.9876,1.98765,55200001.0
2008-09-10 04:34:00,1.98755,1.9881,1.9874,1.988,155200004.0
2008-09-10 04:35:00,1.98805,1.9883,1.988,1.98825,73199999.0
2008-09-10 04:36:00,1.9883,1.9885,1.9883,1.9884,14900000.0
2008-09-10 04:37:00,1.9884,1.9886,1.9884,1.9886,187600000.0
2008-09-10 04:38:00,1.9886,1.9886,1.9886,1.9886,216000000.0
2008-09-10 04:39:00,1.9886,1.9886,1.9886,1.9886,70200000.0
2008-09-10 04:40:00,1.9886,1.9886,1.9886,1.9886,86400000.0
2008-09-10 04:41:00,1.9886,1.9886,1.9886,1.9886,37800000.0
2008-09-10 04:42:00,1.9886,1.9886,1.9886,1.9886,64800000.0
2008-09-10 04:43:00,1.9886,1.9886,1.9886,1.9886,81000000.0
2008-09-10 04:44:00,1.9886,1.9886,1.9886,1.9886,75600000.0
2008-09-10 04:45:00,1.9886,1.9886,1.9886,1.9886,81000000.0
2008-09-10 04:46:00,1.9886,1.9886,1.9885,1.9885,102600000.0
2008-09-10 04:47:00,1.9885,1.9885,1.9885,1.9885,59400000.0
2008-09-10 04:48:00,1.9885,1.9885,1.9884,1.9885,59400000.0
2008-09-10 04:49:00,1.9885,1.9885,1.9885,1.9885,70200000.0
2008-09-10 04:50:00,1.9885,1.9885,1.9885,1.9885,54000000.0
2008-09-10 04:51:00,1.9885,1.98865,1.9885,1.98865,68400000.0
2008-09-10 04:52:00,1.9886,1.9887,1.9885,1.9885,50400000.0
2008-09-10 04:53:00,1.9885,1.9885,1.9885,1.9885,59400000.0
2008-09-10 04:54:00,1.9885,1.9885,1.9885,1.9885,81000000.0
2008-09-10 04:55:00,1.9885,1.9885,1.9885,1.9885,64800000.0
2008-09-10 04:56:00,1.9885,1.9885,1.9885,1.9885,10800000.0
2008-09-10 04:57:00,1.9885,1.9885,1.9885,1.9885,48600000.0
2008-09-10 04:58:00,1.9885,1.9885,1.9885,1.9885,5400000.0
2008-09-10 04:59:00,1.9885,1.9885,1.9885,1.9885,59400000.0
2008-09-10 05:00:00,1.9885,1.9885,1.9885,1.9885,64800000.0
2008-09-10 05:01:00,1.9885,1.9885,1.9885,1.9885,108000000.0
2008-09-10 05:02:00,1.9885,1.9885,1.9885,1.9885,102700000.0
2008-09-10 05:03:00,1.9885,1.9885,1.9885,1.9885,81000000.0
2008-09-10 05:04:00,1.9885,1.9885,1.9885,1.9885,97200000.0
2008-09-10 05:05:00,1.9885,1.9886,1.98795,1.9886,328700000.0
2008-09-10 05:06:00,1.9886,1.98885,1.9883,1.9887,350400004.0
2008-09-10 05:07:00,1.9887,1.9895,1.9887,1.9891,142800000.0
2008-09-10 05:08:00,1.9891,1.9896,1.9891,1.98935,48700000.0
2008-09-10 05:09:00,1.9894,1.9894,1.9889,1.98895,59200000.0
2008-09-10 05:10:00,1.989,1.98935,1.98895,1.98925,25100000.0
2008-09-10 05:11:00,1.9893,1.99015,1.98915,1.99005,120200000.0
2008-09-10 05:12:00,1.9901,1.99065,1.9901,1.9904,142800000.0
2008-09-10 05:13:00,1.9904,1.99065,1.9904,1.99065,71800000.0
2008-09-10 05:14:00,1.9906,1.99065,1.99025,1.99025,39200000.0
2008-09-10 05:15:00,1.99025,1.9903,1.99015,1.99015,11000000.0
2008-09-10 05:16:00,1.99015,1.99045,1.99015,1.99035,101000000.0
2008-09-10 05:17:00,1.99035,1.99035,1.9903,1.9903,39800000.0
2008-09-10 05:18:00,1.9903,1.9903,1.9903,1.9903,16200000.0
2008-09-10 05:19:00,1.9903,1.9903,1.9903,1.9903,54000000.0
2008-09-10 05:20:00,1.9903,1.9903,1.99,1.9903,143000000.0
2008-09-10 05:21:00,1.9903,1.9909,1.9903,1.9907,389600000.0
2008-09-10 05:22:00,1.9907,1.9907,1.9906,1.9906,313200000.0
2008-09-10 05:23:00,1.99003,1.99033,1.98963,1.99016,486100000.0
2008-09-10 05:24:00,1.9906,1.99065,1.9906,1.9906,132900000.0
2008-09-10 05:25:00,1.9906,1.9906,1.9906,1.9906,64800000.0
2008-09-10 05:26:00,1.9906,1.9906,1.9906,1.9906,194400000.0
2008-09-10 05:27:00,1.9906,1.9906,1.9906,1.9906,248400000.0
2008-09-10 05:28:00,1.9906,1.9906,1.9906,1.9906,108000000.0
2008-09-10 05:29:00,1.9906,1.9906,1.9906,1.9906,259200000.0
2008-09-10 05:30:00,1.9906,1.9907,1.9906,1.9906,166300000.0
2008-09-10 05:31:00,1.9906,1.9907,1.9906,1.9907,151200000.0
2008-09-10 05:32:00,1.9907,1.9907,1.9885,1.98985,304239999.0
2008-09-10 05:33:00,1.9898,1.98995,1.9894,1.98945,45100000.0
2008-09-10 05:34:00,1.98945,1.9896,1.98945,1.9896,3000000.0
2008-09-10 05:35:00,1.98945,1.98975,1.98945,1.98975,15000000.0
2008-09-10 05:36:00,1.98995,1.99005,1.9898,1.9898,12600000.0
2008-09-10 05:37:00,1.9898,1.9898,1.9898,1.9898,5500000.0
2008-09-10 05:38:00,1.9898,1.9898,1.9898,1.9898,10900000.0
2008-09-10 05:39:00,1.9899,1.9899,1.98985,1.9899,4000000.0
2008-09-10 05:40:00,1.98995,1.9904,1.98995,1.9901,133654002.0
2008-09-10 05:41:00,1.9901,1.9901,1.9901,1.9901,21600000.0
2008-09-10 05:42:00,1.98968,1.98993,1.9893,1.98993,97600000.0
2008-09-10 05:43:00,1.98985,1.98996,1.98959,1.98974,22900000.0
2008-09-10 05:44:00,1.98969,1.99016,1.98953,1.98978,71800000.0
2008-09-10 05:45:00,1.9901,1.9901,1.9901,1.9901,175700000.0
2008-09-10 05:46:00,1.9901,1.9901,1.9901,1.9901,64800000.0
2008-09-10 05:47:00,1.9901,1.99015,1.9901,1.9901,158199998.0
2008-09-10 05:48:00,1.99015,1.9902,1.9901,1.9902,178700000.0
2008-09-10 05:49:00,1.9901,1.99055,1.9901,1.9904,108900001.0
2008-09-10 05:50:00,1.99045,1.99045,1.9903,1.99045,55400000.0
2008-09-10 05:51:00,1.99045,1.99055,1.9903,1.99035,28900000.0
2008-09-10 05:52:00,1.9903,1.9903,1.9903,1.9903,466400000.0
2008-09-10 05:53:00,1.9903,1.9903,1.9903,1.9903,54000000.0
2008-09-10 05:54:00,1.9903,1.9903,1.9903,1.9903,334800000.0
2008-09-10 05:55:00,1.9903,1.9903,1.9903,1.9903,248400000.0
2008-09-10 05:56:00,1.9903,1.9903,1.9903,1.9903,183600000.0
2008-09-10 05:57:00,1.9903,1.9903,1.9903,1.9903,43200000.0
2008-09-10 05:58:00,1.9903,1.9903,1.9903,1.9903,64800000.0
2008-09-10 05:59:00,1.9903,1.9903,1.98935,1.9897,94500000.0
2008-09-10 06:00:00,1.9896,1.9902,1.9896,1.9896,37400000.0
2008-09-10 06:01:00,1.9896,1.99005,1.98955,1.99005,41800000.0
2008-09-10 06:02:00,1.99,1.9904,1.9899,1.9903,190000000.0
2008-09-10 06:03:00,1.9903,1.9903,1.9903,1.9903,86400000.0
2008-09-10 06:04:00,1.9903,1.9903,1.9903,1.9903,43200000.0
2008-09-10 06:05:00,1.9903,1.9903,1.9903,1.9903,43200000.0
2008-09-10 06:06:00,1.98992,1.99014,1.98937,1.98988,202900000.0
2008-09-10 06:07:00,1.9903,1.9903,1.9903,1.9903,75600000.0
2008-09-10 06:08:00,1.9903,1.9903,1.98955,1.9903,205300000.0
2008-09-10 06:09:00,1.9896,1.9903,1.9894,1.9894,75100000.0
2008-09-10 06:10:00,1.98945,1.9903,1.98945,1.99025,55600000.0
2008-09-10 06:11:00,1.99025,1.9904,1.9897,1.9904,41200000.0
2008-09-10 06:12:00,1.9904,1.9904,1.9897,1.9897,15300000.0
2008-09-10 06:13:00,1.98965,1.9903,1.9893,1.9893,82300000.0
2008-09-10 06:14:00,1.98935,1.98945,1.9883,1.98845,110200000.0
2008-09-10 06:15:00,1.9883,1.9886,1.9881,1.98855,225600000.0
2008-09-10 06:16:00,1.98865,1.98875,1.9884,1.9884,105800000.0
2008-09-10 06:17:00,1.98845,1.98945,1.98825,1.9888,158300000.0
2008-09-10 06:18:00,1.9888,1.9896,1.9887,1.98945,166400000.0
2008-09-10 06:19:00,1.98945,1.9895,1.98935,1.9894,23700000.0
2008-09-10 06:20:00,1.9892,1.9892,1.989,1.989,384400018.0
2008-09-10 06:21:00,1.989,1.989,1.989,1.989,32400002.0
2008-09-10 06:22:00,1.989,1.9891,1.989,1.9891,118800006.0
2008-09-10 06:23:00,1.9891,1.9891,1.9879,1.9891,247100003.0
2008-09-10 06:24:00,1.9891,1.9891,1.9879,1.988,342000012.0
2008-09-10 06:25:00,1.9882,1.9891,1.988,1.989,272900005.0
2008-09-10 06:26:00,1.989,1.9891,1.9887,1.989,360400015.0
2008-09-10 06:27:00,1.989,1.989,1.98815,1.9888,151800005.0
2008-09-10 06:28:00,1.9883,1.9889,1.9881,1.98815,484200005.0
2008-09-10 06:29:00,1.9883,1.989,1.98815,1.9883,303600014.0
2008-09-10 06:30:00,1.9883,1.989,1.98815,1.9883,613200024.0
2008-09-10 06:31:00,1.98885,1.989,1.98885,1.989,421200026.0
2008-09-10 06:32:00,1.989,1.9906,1.988,1.99035,840762028.0
2008-09-10 06:33:00,1.9904,1.9909,1.9901,1.9903,1375900003.0
2008-09-10 06:34:00,1.9908,1.9908,1.99015,1.9908,571000000.0
2008-09-10 06:35:00,1.9903,1.9908,1.9893,1.9899,1543300001.0
2008-09-10 06:36:00,1.9899,1.99025,1.9898,1.99,438240000.0
2008-09-10 06:37:00,1.99,1.99065,1.98935,1.9901,235200000.0
2008-09-10 06:38:00,1.99,1.9903,1.9898,1.99015,646400002.0
2008-09-10 06:39:00,1.9903,1.9903,1.9896,1.98995,86500000.0
2008-09-10 06:40:00,1.99,1.99,1.98875,1.9892,157100000.0
2008-09-10 06:41:00,1.9893,1.98955,1.98815,1.98815,156300000.0
2008-09-10 06:42:00,1.9882,1.9892,1.9882,1.98875,84800000.0
2008-09-10 06:43:00,1.9888,1.98925,1.9888,1.989,21700000.0
2008-09-10 06:44:00,1.98885,1.98955,1.98875,1.9895,43000000.0
2008-09-10 06:45:00,1.9894,1.9897,1.9893,1.98945,41208000.0
2008-09-10 06:46:00,1.9893,1.9894,1.9886,1.9893,319900000.0
2008-09-10 06:47:00,1.9893,1.9893,1.988,1.98845,164300000.0
2008-09-10 06:48:00,1.9886,1.98885,1.9885,1.9885,57100000.0
2008-09-10 06:49:00,1.9886,1.9889,1.9885,1.9887,132600000.0
2008-09-10 06:50:00,1.98885,1.9895,1.98875,1.98925,91100000.0
2008-09-10 06:51:00,1.9892,1.9897,1.9887,1.98875,97500000.0
2008-09-10 06:52:00,1.98875,1.9888,1.9884,1.98855,40200000.0
2008-09-10 06:53:00,1.98855,1.9887,1.9883,1.98845,101200000.0
2008-09-10 06:54:00,1.98845,1.98865,1.9883,1.98845,72000000.0
2008-09-10 06:55:00,1.98845,1.9885,1.9878,1.9881,138500000.0
2008-09-10 06:56:00,1.9881,1.9881,1.98785,1.98785,24000000.0
2008-09-10 06:57:00,1.98785,1.98805,1.98785,1.98805,50200000.0
2008-09-10 06:58:00,1.9881,1.9881,1.9879,1.9881,17000000.0
2008-09-10 06:59:00,1.98815,1.98885,1.9879,1.98825,99254000.0
2008-09-10 07:00:00,1.9883,1.98835,1.9877,1.98785,37700000.0
2008-09-10 07:01:00,1.9879,1.9881,1.9876,1.98765,87500000.0
2008-09-10 07:02:00,1.98765,1.98765,1.98725,1.98735,207100000.0
2008-09-10 07:03:00,1.9873,1.98745,1.98705,1.9872,287800000.0
2008-09-10 07:04:00,1.9871,1.9874,1.98685,1.9873,137800000.0
2008-09-10 07:05:00,1.9873,1.9873,1.98635,1.9873,740000000.0
2008-09-10 07:06:00,1.9873,1.9873,1.98675,1.9869,324000000.0
2008-09-10 07:07:00,1.9869,1.9869,1.9869,1.9869,108000000.0
2008-09-10 07:08:00,1.9869,1.9869,1.9861,1.9861,199900000.0
2008-09-10 07:09:00,1.9859,1.9869,1.98585,1.9864,74200000.0
2008-09-10 07:10:00,1.98645,1.98715,1.98635,1.987,52000000.0
2008-09-10 07:11:00,1.9871,1.9877,1.98695,1.9873,467000000.0
2008-09-10 07:12:00,1.9873,1.98785,1.9873,1.98765,130000000.0
2008-09-10 07:13:00,1.98755,1.98755,1.9874,1.9874,93000000.0
2008-09-10 07:14:00,1.9875,1.9877,1.9872,1.98725,23000000.0
2008-09-10 07:15:00,1.98735,1.9875,1.987,1.9872,285700000.0
2008-09-10 07:16:00,1.9872,1.9872,1.9871,1.9872,439999999.0
2008-09-10 07:17:00,1.9871,1.9872,1.98655,1.98655,423599998.0
2008-09-10 07:18:00,1.9867,1.9869,1.9867,1.9869,161900000.0
2008-09-10 07:19:00,1.9869,1.9869,1.98615,1.9866,279100000.0
2008-09-10 07:20:00,1.9866,1.9867,1.98575,1.9865,868800032.0
2008-09-10 07:21:00,1.9865,1.9865,1.9865,1.9865,216100003.0
2008-09-10 07:22:00,1.9865,1.9872,1.9865,1.987,200599999.0
2008-09-10 07:23:00,1.987,1.987,1.987,1.987,334800000.0
2008-09-10 07:24:00,1.987,1.987,1.9861,1.98655,262900000.0
2008-09-10 07:25:00,1.9867,1.9871,1.9867,1.987,59700000.0
2008-09-10 07:26:00,1.98695,1.9878,1.98695,1.98775,33700000.0
2008-09-10 07:27:00,1.9878,1.9892,1.98735,1.9892,277300000.0
2008-09-10 07:28:00,1.98865,1.99065,1.98865,1.99065,223300000.0
2008-09-10 07:29:00,1.9909,1.99095,1.98995,1.9907,141700000.0
2008-09-10 07:30:00,1.9907,1.9907,1.98995,1.99025,296100000.0
2008-09-10 07:31:00,1.99025,1.99155,1.9901,1.9903,161800000.0
2008-09-10 07:32:00,1.9903,1.99075,1.9903,1.9904,388000000.0
2008-09-10 07:33:00,1.9904,1.9904,1.9904,1.9904,172800000.0
2008-09-10 07:34:00,1.9904,1.9904,1.98935,1.9903,624400004.0
2008-09-10 07:35:00,1.9904,1.9905,1.98965,1.9905,616700008.0
2008-09-10 07:36:00,1.9905,1.9905,1.98895,1.9903,577000000.0
2008-09-10 07:37:00,1.9903,1.9905,1.9903,1.9903,544900000.0
2008-09-10 07:38:00,1.9903,1.9903,1.98895,1.9891,535800005.0
2008-09-10 07:39:00,1.9891,1.98965,1.9885,1.9889,317400003.0
2008-09-10 07:40:00,1.9889,1.9897,1.9886,1.9886,139200000.0
2008-09-10 07:41:00,1.9886,1.9888,1.9886,1.98875,459600000.0
2008-09-10 07:42:00,1.98875,1.989,1.9887,1.9889,272600000.0
2008-09-10 07:43:00,1.9889,1.9889,1.9884,1.9888,153800000.0
2008-09-10 07:44:00,1.9885,1.9888,1.9884,1.9885,96600000.0
2008-09-10 07:45:00,1.9885,1.9887,1.9884,1.9887,71700000.0
2008-09-10 07:46:00,1.9887,1.9887,1.9887,1.9887,93300000.0
2008-09-10 07:47:00,1.9887,1.9887,1.9887,1.9887,568200026.0
2008-09-10 07:48:00,1.9887,1.9887,1.98805,1.98825,372000015.0
2008-09-10 07:49:00,1.9882,1.9887,1.9872,1.98725,400200010.0
2008-09-10 07:50:00,1.9873,1.9875,1.9872,1.9873,244000001.0
2008-09-10 07:51:00,1.9873,1.9875,1.9873,1.9874,559000000.0
2008-09-10 07:52:00,1.9874,1.9879,1.9874,1.9878,121800000.0
2008-09-10 07:53:00,1.98785,1.9889,1.9878,1.9887,274900000.0
2008-09-10 07:54:00,1.9887,1.9891,1.9887,1.9891,686900010.0
2008-09-10 07:55:00,1.9891,1.9894,1.98705,1.98805,884800019.0
2008-09-10 07:56:00,1.98805,1.98855,1.988,1.9884,309800000.0
2008-09-10 07:57:00,1.9884,1.9884,1.98665,1.9867,720640014.0
2008-09-10 07:58:00,1.9867,1.9867,1.98525,1.986,1254700011.0
2008-09-10 07:59:00,1.986,1.98635,1.9855,1.9857,309300000.0
2008-09-10 08:00:00,1.9857,1.98695,1.98555,1.98655,177900000.0
2008-09-10 08:01:00,1.9866,1.98875,1.98655,1.9887,190600000.0
2008-09-10 08:02:00,1.9887,1.9894,1.9878,1.98915,169400000.0
2008-09-10 08:03:00,1.98915,1.98975,1.98895,1.9896,176500000.0
2008-09-10 08:04:00,1.9896,1.9896,1.98905,1.9893,37000000.0
2008-09-10 08:05:00,1.9893,1.9893,1.98785,1.9884,781500021.0
2008-09-10 08:06:00,1.9884,1.9885,1.9881,1.98835,112500000.0
2008-09-10 08:07:00,1.9884,1.9895,1.9884,1.9888,263840000.0
2008-09-10 08:08:00,1.9887,1.9887,1.98755,1.9884,312300000.0
2008-09-10 08:09:00,1.9884,1.9887,1.9882,1.9884,347500000.0
2008-09-10 08:10:00,1.98835,1.9886,1.9878,1.9878,559300000.0
2008-09-10 08:11:00,1.9878,1.9881,1.98715,1.98715,619800001.0
2008-09-10 08:12:00,1.9873,1.98735,1.9862,1.9862,136600000.0
2008-09-10 08:13:00,1.9864,1.9872,1.9864,1.9872,911099998.0
2008-09-10 08:14:00,1.9872,1.9884,1.9872,1.9881,326400000.0
2008-09-10 08:15:00,1.9881,1.9881,1.9879,1.9881,952400000.0
2008-09-10 08:16:00,1.9881,1.9897,1.9881,1.9895,714400004.0
2008-09-10 08:17:00,1.9895,1.98955,1.98855,1.98855,168900001.0
2008-09-10 08:18:00,1.98855,1.9887,1.98795,1.9881,181300000.0
2008-09-10 08:19:00,1.9881,1.98905,1.9875,1.9879,580000000.0
2008-09-10 08:20:00,1.9878,1.98915,1.9877,1.989,359600000.0
2008-09-10 08:21:00,1.989,1.9897,1.9889,1.98945,244440000.0
2008-09-10 08:22:00,1.9894,1.9901,1.98905,1.98905,304700000.0
2008-09-10 08:23:00,1.98905,1.99,1.98905,1.9898,295200000.0
2008-09-10 08:24:00,1.9896,1.99025,1.9886,1.9902,285000000.0
2008-09-10 08:25:00,1.99025,1.99105,1.9901,1.991,220200000.0
2008-09-10 08:26:00,1.9908,1.9918,1.9908,1.9917,131500000.0
2008-09-10 08:27:00,1.9917,1.9917,1.99085,1.9909,257100000.0
2008-09-10 08:28:00,1.9909,1.9909,1.9898,1.99025,406800000.0
2008-09-10 08:29:00,1.99035,1.9912,1.9901,1.99095,326794000.0
2008-09-10 08:30:00,1.991,1.9911,1.99015,1.9905,377600000.0
2008-09-10 08:31:00,1.9905,1.9913,1.99045,1.99055,398300000.0
2008-09-10 08:32:00,1.99055,1.99165,1.9905,1.9916,395600000.0
2008-09-10 08:33:00,1.99105,1.9912,1.98995,1.99025,74767500.0
2008-09-10 08:34:00,1.9906,1.9906,1.99015,1.99015,3000000.0
2008-09-10 08:35:00,1.99045,1.9911,1.99045,1.9911,136690000.0
2008-09-10 08:36:00,1.9911,1.9912,1.9905,1.991,75035000.0
2008-09-10 08:37:00,1.991,1.9912,1.99015,1.9912,79777500.0
2008-09-10 08:38:00,1.9912,1.9912,1.9901,1.9903,186968750.0
2008-09-10 08:39:00,1.99025,1.99025,1.9898,1.9899,345300000.0
2008-09-10 08:40:00,1.98985,1.9902,1.98945,1.98945,305900000.0
2008-09-10 08:41:00,1.98945,1.9899,1.9894,1.9898,437900000.0
2008-09-10 08:42:00,1.9898,1.9898,1.9895,1.9898,205300000.0
2008-09-10 08:43:00,1.9898,1.9901,1.98895,1.9898,705800017.0
2008-09-10 08:44:00,1.9898,1.99005,1.9894,1.98965,541900029.0
2008-09-10 08:45:00,1.9896,1.9899,1.9889,1.9894,296200000.0
2008-09-10 08:46:00,1.98955,1.98995,1.98885,1.9892,381700000.0
2008-09-10 08:47:00,1.9892,1.9918,1.9883,1.9914,425000000.0
2008-09-10 08:48:00,1.9914,1.9914,1.99,1.9902,533200000.0
2008-09-10 08:49:00,1.9901,1.9912,1.9901,1.9904,281800000.0
2008-09-10 08:50:00,1.99025,1.9904,1.98975,1.9899,266600002.0
2008-09-10 08:51:00,1.9898,1.9902,1.9894,1.98955,271254000.0
2008-09-10 08:52:00,1.98965,1.9899,1.98915,1.9897,95400000.0
2008-09-10 08:53:00,1.9897,1.9898,1.9886,1.9897,291080000.0
2008-09-10 08:54:00,1.9897,1.98985,1.98925,1.98925,245000000.0
2008-09-10 08:55:00,1.9893,1.98955,1.9891,1.98945,226700000.0
2008-09-10 08:56:00,1.98945,1.98945,1.9889,1.9893,274000000.0
2008-09-10 08:57:00,1.9893,1.9896,1.9887,1.9887,195740000.0
2008-09-10 08:58:00,1.9887,1.9887,1.9875,1.9881,140200000.0
2008-09-10 08:59:00,1.9881,1.9886,1.988,1.9886,272500000.0
2008-09-10 09:00:00,1.9885,1.9893,1.9882,1.9892,150100000.0
2008-09-10 09:01:00,1.9892,1.99,1.989,1.99,85400000.0
2008-09-10 09:02:00,1.9901,1.9906,1.9887,1.9894,311700000.0
2008-09-10 09:03:00,1.9894,1.9894,1.98845,1.9888,338000000.0
2008-09-10 09:04:00,1.9888,1.9888,1.9878,1.9879,304300000.0
2008-09-10 09:05:00,1.9879,1.9881,1.987,1.9871,269500000.0
2008-09-10 09:06:00,1.98715,1.988,1.9871,1.9874,351100000.0
2008-09-10 09:07:00,1.9874,1.9879,1.9871,1.9878,381200000.0
2008-09-10 09:08:00,1.9878,1.9888,1.98765,1.9885,336000000.0
2008-09-10 09:09:00,1.9885,1.9885,1.98775,1.9884,216900000.0
2008-09-10 09:10:00,1.9882,1.9883,1.9879,1.9879,37800000.0
2008-09-10 09:11:00,1.9879,1.9879,1.98615,1.9871,388502700.0
2008-09-10 09:12:00,1.9871,1.9877,1.98695,1.9873,299900000.0
2008-09-10 09:13:00,1.9873,1.9879,1.98725,1.9877,152300000.0
2008-09-10 09:14:00,1.9877,1.9881,1.98765,1.98785,136800000.0
2008-09-10 09:15:00,1.988,1.9881,1.9872,1.9875,681100000.0
2008-09-10 09:16:00,1.9877,1.98835,1.9877,1.98835,267500000.0
2008-09-10 09:17:00,1.9884,1.9885,1.98755,1.9877,376400000.0
2008-09-10 09:18:00,1.9876,1.9889,1.9876,1.9886,293500000.0
2008-09-10 09:19:00,1.9884,1.9888,1.9882,1.98855,235700000.0
2008-09-10 09:20:00,1.98855,1.98885,1.98835,1.9888,421100000.0
2008-09-10 09:21:00,1.98875,1.9888,1.9883,1.9888,123400000.0
2008-09-10 09:22:00,1.9888,1.9888,1.9884,1.9888,77800000.0
2008-09-10 09:23:00,1.9888,1.9889,1.9885,1.9886,666500000.0
2008-09-10 09:24:00,1.9886,1.9886,1.9882,1.9886,1009800000.0
2008-09-10 09:25:00,1.9886,1.9886,1.98765,1.9881,337700000.0
2008-09-10 09:26:00,1.9884,1.9886,1.98755,1.98765,500900000.0
2008-09-10 09:27:00,1.98765,1.98785,1.9875,1.9876,239300000.0
2008-09-10 09:28:00,1.9876,1.9878,1.9865,1.9866,208400000.0
2008-09-10 09:29:00,1.9866,1.9866,1.986,1.9864,299500000.0
2008-09-10 09:30:00,1.9864,1.9867,1.9864,1.98665,365000000.0
2008-09-10 09:31:00,1.9867,1.9868,1.98595,1.9866,252900000.0
2008-09-10 09:32:00,1.9866,1.9868,1.9863,1.9868,298200000.0
2008-09-10 09:33:00,1.9868,1.98735,1.9868,1.987,271600000.0
2008-09-10 09:34:00,1.987,1.9875,1.987,1.9874,183400000.0
2008-09-10 09:35:00,1.9874,1.9877,1.9872,1.98735,188500000.0
2008-09-10 09:36:00,1.9874,1.9879,1.98735,1.9878,306500000.0
2008-09-10 09:37:00,1.9878,1.9879,1.98685,1.98685,313800000.0
2008-09-10 09:38:00,1.98685,1.9872,1.98675,1.9869,470399998.0
2008-09-10 09:39:00,1.9869,1.9873,1.9868,1.9873,240800000.0
2008-09-10 09:40:00,1.9874,1.98755,1.987,1.9871,165800000.0
2008-09-10 09:41:00,1.9871,1.9871,1.9862,1.9864,381300000.0
2008-09-10 09:42:00,1.9864,1.98675,1.9864,1.9866,155000000.0
2008-09-10 09:43:00,1.9866,1.98695,1.9865,1.9869,109400000.0
2008-09-10 09:44:00,1.9869,1.9869,1.9863,1.9867,328800000.0
2008-09-10 09:45:00,1.9862,1.98725,1.9862,1.9872,267000000.0
2008-09-10 09:46:00,1.9872,1.9878,1.9872,1.9877,86500000.0
2008-09-10 09:47:00,1.98775,1.98775,1.9869,1.98715,125000000.0
2008-09-10 09:48:00,1.9872,1.98755,1.9868,1.98695,223800000.0
2008-09-10 09:49:00,1.9869,1.9885,1.9869,1.9881,270000000.0
2008-09-10 09:50:00,1.98815,1.9885,1.98725,1.9874,342400000.0
2008-09-10 09:51:00,1.9875,1.98765,1.98635,1.987,437300000.0
2008-09-10 09:52:00,1.987,1.987,1.9866,1.9867,232300000.0
2008-09-10 09:53:00,1.9868,1.9876,1.9865,1.9868,533000000.0
2008-09-10 09:54:00,1.98685,1.9872,1.9866,1.987,483500000.0
2008-09-10 09:55:00,1.987,1.9871,1.9869,1.9871,1067700000.0
2008-09-10 09:56:00,1.9871,1.988,1.98685,1.98775,503600000.0
2008-09-10 09:57:00,1.98775,1.9882,1.9876,1.98795,442900000.0
2008-09-10 09:58:00,1.98805,1.98855,1.98795,1.98835,402200000.0
2008-09-10 09:59:00,1.9885,1.98875,1.9875,1.98755,367400000.0
2008-09-10 10:00:00,1.98755,1.98835,1.9875,1.98835,176000000.0
2008-09-10 10:01:00,1.9883,1.9889,1.9882,1.9889,231300000.0
2008-09-10 10:02:00,1.98885,1.989,1.9884,1.9885,411000000.0
2008-09-10 10:03:00,1.9885,1.9894,1.9885,1.9894,245240000.0
2008-09-10 10:04:00,1.9894,1.9894,1.9885,1.98865,600700000.0
2008-09-10 10:05:00,1.9886,1.9886,1.9881,1.9883,285400000.0
2008-09-10 10:06:00,1.9882,1.9884,1.98785,1.98785,334700000.0
2008-09-10 10:07:00,1.98785,1.98825,1.98785,1.9881,313500000.0
2008-09-10 10:08:00,1.9881,1.9893,1.98805,1.9892,656399998.0
2008-09-10 10:09:00,1.9892,1.9894,1.9889,1.9891,404200000.0
2008-09-10 10:10:00,1.9891,1.98925,1.98855,1.98895,484300000.0
2008-09-10 10:11:00,1.98895,1.989,1.9881,1.98825,482400000.0
2008-09-10 10:12:00,1.98825,1.9893,1.98825,1.989,261800000.0
2008-09-10 10:13:00,1.989,1.9894,1.98865,1.9892,186300000.0
2008-09-10 10:14:00,1.9892,1.9898,1.9892,1.9895,250900000.0
2008-09-10 10:15:00,1.9894,1.9895,1.98895,1.98945,75200000.0
2008-09-10 10:16:00,1.9894,1.9896,1.9894,1.9896,197200000.0
2008-09-10 10:17:00,1.9897,1.99025,1.9897,1.9902,376800000.0
2008-09-10 10:18:00,1.9902,1.9902,1.9901,1.9901,89800000.0
2008-09-10 10:19:00,1.9901,1.9901,1.98935,1.9897,385600000.0
2008-09-10 10:20:00,1.9897,1.9901,1.9896,1.99,333300000.0
2008-09-10 10:21:00,1.98995,1.9902,1.9899,1.99,201800000.0
2008-09-10 10:22:00,1.99,1.99005,1.9896,1.9896,248500000.0
2008-09-10 10:23:00,1.9896,1.9899,1.98945,1.9895,306000000.0
2008-09-10 10:24:00,1.98955,1.99,1.9895,1.9899,248500000.0
2008-09-10 10:25:00,1.9899,1.991,1.9897,1.9907,324800000.0
2008-09-10 10:26:00,1.9907,1.9907,1.9903,1.9905,423200000.0
2008-09-10 10:27:00,1.9905,1.9905,1.9901,1.9905,337300000.0
2008-09-10 10:28:00,1.9905,1.9908,1.9901,1.9902,423600002.0
2008-09-10 10:29:00,1.9902,1.9907,1.9901,1.9906,272399999.0
2008-09-10 10:30:00,1.9906,1.9907,1.98915,1.98925,380100000.0
2008-09-10 10:31:00,1.9893,1.9897,1.9893,1.9897,151100000.0
2008-09-10 10:32:00,1.9895,1.9897,1.9895,1.9896,37200000.0
2008-09-10 10:33:00,1.9897,1.9897,1.9891,1.9897,32900000.0
2008-09-10 10:34:00,1.9897,1.98975,1.98925,1.98935,64200000.0
2008-09-10 10:35:00,1.9894,1.9894,1.9889,1.9892,196100000.0
2008-09-10 10:36:00,1.9892,1.9896,1.98895,1.98955,266000000.0
2008-09-10 10:37:00,1.98955,1.99005,1.98945,1.9899,283100000.0
2008-09-10 10:38:00,1.98995,1.9902,1.98985,1.9901,225400000.0
2008-09-10 10:39:00,1.9901,1.9901,1.9897,1.9897,36700000.0
2008-09-10 10:40:00,1.9897,1.9901,1.98925,1.98945,131600000.0
2008-09-10 10:41:00,1.9894,1.9895,1.9888,1.9889,189400000.0
2008-09-10 10:42:00,1.9888,1.9893,1.9888,1.9891,351900000.0
2008-09-10 10:43:00,1.9891,1.98945,1.9891,1.98945,237900000.0
2008-09-10 10:44:00,1.9893,1.9894,1.9893,1.9893,59100000.0
2008-09-10 10:45:00,1.9893,1.9896,1.9893,1.9894,93500000.0
2008-09-10 10:46:00,1.9894,1.9895,1.98885,1.9889,89400000.0
2008-09-10 10:47:00,1.98885,1.9889,1.98815,1.98825,354800000.0
2008-09-10 10:48:00,1.9883,1.9883,1.98705,1.9872,907100024.0
2008-09-10 10:49:00,1.98715,1.9885,1.9871,1.98845,388200000.0
2008-09-10 10:50:00,1.98835,1.9889,1.9882,1.9887,576800000.0
2008-09-10 10:51:00,1.98835,1.9888,1.9873,1.9877,298900000.0
2008-09-10 10:52:00,1.98775,1.988,1.9876,1.9879,160700000.0
2008-09-10 10:53:00,1.9878,1.9885,1.98735,1.9884,418000000.0
2008-09-10 10:54:00,1.9884,1.9884,1.98755,1.9879,265000001.0
2008-09-10 10:55:00,1.9879,1.98805,1.9878,1.988,962400000.0
2008-09-10 10:56:00,1.988,1.988,1.9879,1.98795,157600000.0
2008-09-10 10:57:00,1.98795,1.98805,1.9875,1.9876,166900000.0
2008-09-10 10:58:00,1.988,1.988,1.987,1.9877,356700000.0
2008-09-10 10:59:00,1.98765,1.9884,1.98765,1.9882,497400000.0
2008-09-10 11:00:00,1.9882,1.98825,1.98695,1.98705,468000000.0
2008-09-10 11:01:00,1.98705,1.98795,1.98695,1.9878,202140000.0
2008-09-10 11:02:00,1.9878,1.988,1.9878,1.9878,20600000.0
2008-09-10 11:03:00,1.988,1.988,1.9878,1.98795,55100000.0
2008-09-10 11:04:00,1.9879,1.988,1.9879,1.9879,30600000.0
2008-09-10 11:05:00,1.9879,1.98805,1.9878,1.9878,188100000.0
2008-09-10 11:06:00,1.9878,1.988,1.98695,1.9876,198000000.0
2008-09-10 11:07:00,1.9874,1.9884,1.9874,1.9883,556900000.0
2008-09-10 11:08:00,1.98825,1.9884,1.9882,1.98835,195100000.0
2008-09-10 11:09:00,1.9883,1.9884,1.9882,1.9883,227900000.0
2008-09-10 11:10:00,1.9883,1.9883,1.9882,1.9883,8400000.0
2008-09-10 11:11:00,1.9883,1.9883,1.9879,1.9879,87900000.0
2008-09-10 11:12:00,1.9879,1.9881,1.9875,1.9879,247200000.0
2008-09-10 11:13:00,1.9879,1.9879,1.98735,1.9875,241100000.0
2008-09-10 11:14:00,1.98745,1.9877,1.9871,1.9871,338200000.0
2008-09-10 11:15:00,1.98725,1.98725,1.98695,1.9872,137400000.0
2008-09-10 11:16:00,1.9872,1.9872,1.9867,1.987,296000000.0
2008-09-10 11:17:00,1.987,1.98745,1.9869,1.9872,163400000.0
2008-09-10 11:18:00,1.9872,1.9872,1.9871,1.9872,106800000.0
2008-09-10 11:19:00,1.9872,1.9874,1.9871,1.9872,111500000.0
2008-09-10 11:20:00,1.9872,1.9874,1.9871,1.9874,109600000.0
2008-09-10 11:21:00,1.9874,1.988,1.9874,1.9879,184100000.0
2008-09-10 11:22:00,1.9879,1.9881,1.98755,1.98805,247800000.0
2008-09-10 11:23:00,1.9879,1.9885,1.9875,1.9877,427600000.0
2008-09-10 11:24:00,1.9877,1.9886,1.98765,1.98835,358900000.0
2008-09-10 11:25:00,1.98835,1.98845,1.9877,1.9879,360500000.0
2008-09-10 11:26:00,1.98795,1.9884,1.9876,1.9881,231200000.0
2008-09-10 11:27:00,1.988,1.9881,1.9876,1.98765,288600000.0
2008-09-10 11:28:00,1.98765,1.9883,1.9876,1.9881,298200000.0
2008-09-10 11:29:00,1.9881,1.9882,1.9876,1.9877,388800000.0
2008-09-10 11:30:00,1.9877,1.9878,1.98665,1.9872,593000000.0
2008-09-10 11:31:00,1.9872,1.98765,1.98515,1.9854,930700000.0
2008-09-10 11:32:00,1.98525,1.9865,1.9852,1.98605,476240000.0
2008-09-10 11:33:00,1.98605,1.9864,1.98415,1.9855,244600000.0
2008-09-10 11:34:00,1.98555,1.9864,1.98425,1.98435,430640000.0
2008-09-10 11:35:00,1.9844,1.9862,1.98365,1.9862,369500000.0
2008-09-10 11:36:00,1.9863,1.987,1.9852,1.98585,316000000.0
2008-09-10 11:37:00,1.98585,1.987,1.98555,1.9863,233600000.0
2008-09-10 11:38:00,1.9863,1.98675,1.9859,1.9863,231400000.0
2008-09-10 11:39:00,1.9863,1.98655,1.98545,1.98655,598800000.0
2008-09-10 11:40:00,1.98655,1.98695,1.9859,1.9861,203100000.0
2008-09-10 11:41:00,1.9861,1.98675,1.9861,1.98665,85700000.0
2008-09-10 11:42:00,1.9868,1.9868,1.9864,1.98665,165400000.0
2008-09-10 11:43:00,1.9867,1.9871,1.9864,1.98655,307800000.0
2008-09-10 11:44:00,1.98645,1.9867,1.98635,1.9865,262400000.0
2008-09-10 11:45:00,1.9865,1.98675,1.9862,1.9864,259500000.0
2008-09-10 11:46:00,1.9862,1.9866,1.9858,1.9862,265000000.0
2008-09-10 11:47:00,1.9862,1.9862,1.9846,1.986,405200000.0
2008-09-10 11:48:00,1.9859,1.98635,1.9857,1.98615,229500000.0
2008-09-10 11:49:00,1.98615,1.98655,1.98615,1.9864,250900000.0
2008-09-10 11:50:00,1.9864,1.9866,1.9862,1.9865,141400000.0
2008-09-10 11:51:00,1.9865,1.9865,1.98555,1.9856,91500000.0
2008-09-10 11:52:00,1.98565,1.9859,1.9854,1.9856,225400000.0
2008-09-10 11:53:00,1.9856,1.9858,1.9855,1.9857,730200000.0
2008-09-10 11:54:00,1.9857,1.98575,1.9856,1.9856,1540800000.0
2008-09-10 11:55:00,1.9856,1.98565,1.9856,1.9856,420200000.0
2008-09-10 11:56:00,1.9856,1.9864,1.9856,1.98635,100100000.0
2008-09-10 11:57:00,1.9863,1.9866,1.98625,1.98645,96100000.0
2008-09-10 11:58:00,1.9866,1.9867,1.9861,1.9861,467800000.0
2008-09-10 11:59:00,1.9861,1.9861,1.9861,1.9861,480000000.0
2008-09-10 12:00:00,1.9861,1.9861,1.986,1.9861,622400000.0
2008-09-10 12:01:00,1.9861,1.98675,1.986,1.98675,403300000.0
2008-09-10 12:02:00,1.9867,1.98705,1.98645,1.9869,176400000.0
2008-09-10 12:03:00,1.9869,1.9869,1.9852,1.9858,662500000.0
2008-09-10 12:04:00,1.9858,1.9858,1.9857,1.9858,757000000.0
2008-09-10 12:05:00,1.9858,1.9859,1.984,1.9848,675300000.0
2008-09-10 12:06:00,1.98465,1.9851,1.9842,1.9848,393500000.0
2008-09-10 12:07:00,1.9847,1.98535,1.9843,1.9853,504900000.0
2008-09-10 12:08:00,1.9854,1.9862,1.9853,1.9862,229300000.0
2008-09-10 12:09:00,1.986,1.986,1.9853,1.98575,290300000.0
2008-09-10 12:10:00,1.9857,1.986,1.98465,1.9854,425300000.0
2008-09-10 12:11:00,1.9854,1.9862,1.9852,1.9859,228700000.0
2008-09-10 12:12:00,1.9859,1.98695,1.9859,1.9868,384800000.0
2008-09-10 12:13:00,1.9868,1.9872,1.98635,1.9871,268900000.0
2008-09-10 12:14:00,1.9871,1.9874,1.98555,1.9865,664408000.0
2008-09-10 12:15:00,1.98645,1.987,1.9863,1.9869,393600000.0
2008-09-10 12:16:00,1.9869,1.9873,1.9868,1.9872,73000000.0
2008-09-10 12:17:00,1.9872,1.9873,1.98645,1.9868,299994000.0
2008-09-10 12:18:00,1.98675,1.98675,1.9857,1.9863,813100000.0
2008-09-10 12:19:00,1.9863,1.9863,1.9855,1.9856,571200000.0
2008-09-10 12:20:00,1.9855,1.9856,1.98445,1.98465,493700000.0
2008-09-10 12:21:00,1.9847,1.9852,1.98455,1.9852,463300000.0
2008-09-10 12:22:00,1.98525,1.98545,1.98495,1.9853,309140000.0
2008-09-10 12:23:00,1.98535,1.9863,1.98535,1.98625,285500000.0
2008-09-10 12:24:00,1.98625,1.9871,1.98615,1.9869,567840000.0
2008-09-10 12:25:00,1.9869,1.9872,1.9868,1.9868,350600000.0
2008-09-10 12:26:00,1.9869,1.98725,1.9868,1.987,461900000.0
2008-09-10 12:27:00,1.98705,1.9875,1.987,1.9872,463794000.0
2008-09-10 12:28:00,1.9872,1.9874,1.9868,1.9869,127800000.0
2008-09-10 12:29:00,1.9872,1.9872,1.9867,1.9872,66140000.0
2008-09-10 12:30:00,1.9872,1.9872,1.98635,1.98655,155600000.0
2008-09-10 12:31:00,1.9865,1.9865,1.9861,1.9862,191800000.0
2008-09-10 12:32:00,1.9862,1.9863,1.9857,1.9857,166900000.0
2008-09-10 12:33:00,1.9859,1.98595,1.9858,1.9859,80100000.0
2008-09-10 12:34:00,1.9859,1.98625,1.9858,1.9862,239400000.0
2008-09-10 12:35:00,1.9862,1.9864,1.9858,1.9859,309200000.0
2008-09-10 12:36:00,1.9859,1.98685,1.9859,1.9867,228400000.0
2008-09-10 12:37:00,1.9867,1.98725,1.98625,1.9872,287300000.0
2008-09-10 12:38:00,1.9872,1.9872,1.9865,1.9865,594900000.0
2008-09-10 12:39:00,1.9867,1.98705,1.9861,1.9869,554800000.0
2008-09-10 12:40:00,1.987,1.98715,1.98655,1.987,540699999.0
2008-09-10 12:41:00,1.987,1.9876,1.9867,1.9876,669000003.0
2008-09-10 12:42:00,1.9876,1.98775,1.9873,1.9874,837999998.0
2008-09-10 12:43:00,1.9874,1.9875,1.9873,1.98745,644899999.0
2008-09-10 12:44:00,1.98745,1.9885,1.9874,1.9884,466840000.0
2008-09-10 12:45:00,1.9885,1.9889,1.9883,1.9886,305100000.0
2008-09-10 12:46:00,1.9886,1.9886,1.9879,1.9882,806300000.0
2008-09-10 12:47:00,1.9881,1.98835,1.9879,1.9882,237100000.0
2008-09-10 12:48:00,1.9882,1.9884,1.98725,1.9879,391140000.0
2008-09-10 12:49:00,1.9879,1.9883,1.98785,1.9881,218100000.0
2008-09-10 12:50:00,1.9881,1.98815,1.9879,1.98805,174600000.0
2008-09-10 12:51:00,1.9881,1.9885,1.9876,1.98845,317740000.0
2008-09-10 12:52:00,1.9884,1.9884,1.988,1.9881,489500000.0
2008-09-10 12:53:00,1.988,1.9881,1.9879,1.9881,31600000.0
2008-09-10 12:54:00,1.9881,1.9881,1.988,1.9881,46200000.0
2008-09-10 12:55:00,1.9881,1.9881,1.9879,1.9881,113800000.0
2008-09-10 12:56:00,1.988,1.9881,1.9879,1.9881,43400000.0
2008-09-10 12:57:00,1.988,1.9881,1.988,1.9881,6800000.0
2008-09-10 12:58:00,1.988,1.9883,1.988,1.98825,191500000.0
2008-09-10 12:59:00,1.98825,1.9891,1.9882,1.9887,423900000.0
2008-09-10 13:00:00,1.9889,1.98905,1.9883,1.9884,516100000.0
2008-09-10 13:01:00,1.98835,1.98855,1.988,1.98835,241900000.0
2008-09-10 13:02:00,1.98835,1.9885,1.98815,1.9884,257200000.0
2008-09-10 13:03:00,1.9884,1.98885,1.9883,1.9885,379300000.0
2008-09-10 13:04:00,1.9885,1.9886,1.9881,1.9883,362500000.0
2008-09-10 13:05:00,1.9883,1.9885,1.9877,1.9884,329200000.0
2008-09-10 13:06:00,1.9884,1.9887,1.988,1.98845,245800000.0
2008-09-10 13:07:00,1.9885,1.98875,1.9876,1.9877,309040000.0
2008-09-10 13:08:00,1.9878,1.98805,1.98765,1.9879,157600000.0
2008-09-10 13:09:00,1.9879,1.988,1.98765,1.9879,153200000.0
2008-09-10 13:10:00,1.9875,1.98765,1.9872,1.98755,140200000.0
2008-09-10 13:11:00,1.9876,1.988,1.9875,1.9877,204300000.0
2008-09-10 13:12:00,1.9878,1.9879,1.98765,1.9878,230600000.0
2008-09-10 13:13:00,1.9878,1.9886,1.98775,1.9885,214500000.0
2008-09-10 13:14:00,1.9886,1.9886,1.9879,1.98845,268200000.0
2008-09-10 13:15:00,1.9885,1.98855,1.9882,1.9883,79100000.0
2008-09-10 13:16:00,1.98825,1.98835,1.9881,1.9881,66400000.0
2008-09-10 13:17:00,1.988,1.9883,1.9878,1.98825,295200000.0
2008-09-10 13:18:00,1.9883,1.9884,1.98805,1.9883,246800000.0
2008-09-10 13:19:00,1.9883,1.9883,1.9881,1.9882,140200000.0
2008-09-10 13:20:00,1.9882,1.98865,1.9881,1.9886,310600000.0
2008-09-10 13:21:00,1.9886,1.989,1.9885,1.98885,355200000.0
2008-09-10 13:22:00,1.98875,1.98875,1.9883,1.9884,916900001.0
2008-09-10 13:23:00,1.9884,1.9887,1.98785,1.9884,297400000.0
2008-09-10 13:24:00,1.9884,1.9885,1.98805,1.9884,158200000.0
2008-09-10 13:25:00,1.9884,1.9884,1.9883,1.9884,32400000.0
2008-09-10 13:26:00,1.9884,1.9884,1.9876,1.9881,461299999.0
2008-09-10 13:27:00,1.98805,1.9889,1.9879,1.9889,290200000.0
2008-09-10 13:28:00,1.9888,1.98935,1.9887,1.9892,197540000.0
2008-09-10 13:29:00,1.9893,1.9897,1.9887,1.98925,208600000.0
2008-09-10 13:30:00,1.9892,1.9897,1.98835,1.9892,419300000.0
2008-09-10 13:31:00,1.9892,1.9892,1.98745,1.98785,349900000.0
2008-09-10 13:32:00,1.9878,1.98945,1.9873,1.9891,309500000.0
2008-09-10 13:33:00,1.9891,1.9891,1.9884,1.9886,1245000014.0
2008-09-10 13:34:00,1.9886,1.989,1.98815,1.9886,408900000.0
2008-09-10 13:35:00,1.9886,1.98925,1.98845,1.9886,255500000.0
2008-09-10 13:36:00,1.9886,1.9886,1.98745,1.9882,373300000.0
2008-09-10 13:37:00,1.9882,1.9882,1.9858,1.9866,359100000.0
2008-09-10 13:38:00,1.9866,1.9866,1.9844,1.9859,357954000.0
2008-09-10 13:39:00,1.9859,1.98725,1.98575,1.9872,251780000.0
2008-09-10 13:40:00,1.9872,1.9872,1.98365,1.98515,542000000.0
2008-09-10 13:41:00,1.98515,1.9852,1.9836,1.9838,681400000.0
2008-09-10 13:42:00,1.9838,1.9846,1.9835,1.984,792500004.0
2008-09-10 13:43:00,1.984,1.98455,1.9839,1.9841,392800000.0
2008-09-10 13:44:00,1.984,1.9841,1.9819,1.9819,557600000.0
2008-09-10 13:45:00,1.9819,1.9819,1.9804,1.9816,537700001.0
2008-09-10 13:46:00,1.9816,1.9823,1.98105,1.9822,376600000.0
2008-09-10 13:47:00,1.9822,1.98295,1.9821,1.98265,332300000.0
2008-09-10 13:48:00,1.98265,1.9834,1.98225,1.98335,314200000.0
2008-09-10 13:49:00,1.9833,1.9844,1.9833,1.9843,336200000.0
2008-09-10 13:50:00,1.9843,1.9847,1.98255,1.9828,275500000.0
2008-09-10 13:51:00,1.98285,1.98425,1.9827,1.98425,365600000.0
2008-09-10 13:52:00,1.98445,1.9847,1.9831,1.9832,647900000.0
2008-09-10 13:53:00,1.98335,1.9839,1.9833,1.9836,379100000.0
2008-09-10 13:54:00,1.9836,1.9836,1.9829,1.983,628200000.0
2008-09-10 13:55:00,1.9831,1.98365,1.983,1.9836,189000000.0
2008-09-10 13:56:00,1.9836,1.9843,1.9834,1.9837,358299999.0
2008-09-10 13:57:00,1.9837,1.9837,1.98215,1.9824,716700000.0
2008-09-10 13:58:00,1.9824,1.98295,1.9819,1.9829,291200000.0
2008-09-10 13:59:00,1.9829,1.9832,1.9828,1.9828,385400000.0
2008-09-10 14:00:00,1.9828,1.9837,1.9825,1.9837,805100000.0
2008-09-10 14:01:00,1.9837,1.9842,1.9834,1.9842,309400000.0
2008-09-10 14:02:00,1.9842,1.9842,1.9828,1.98345,395200000.0
2008-09-10 14:03:00,1.9834,1.9837,1.98305,1.98355,444400000.0
2008-09-10 14:04:00,1.98365,1.98365,1.98285,1.9833,529000000.0
2008-09-10 14:05:00,1.9832,1.98535,1.9832,1.98455,600000000.0
2008-09-10 14:06:00,1.98455,1.98595,1.9844,1.9847,465800000.0
2008-09-10 14:07:00,1.9847,1.98475,1.9838,1.9839,628300000.0
2008-09-10 14:08:00,1.9839,1.98545,1.9839,1.9844,536200000.0
2008-09-10 14:09:00,1.9845,1.98485,1.9843,1.98465,693100000.0
2008-09-10 14:10:00,1.98455,1.98525,1.98425,1.98515,551500000.0
2008-09-10 14:11:00,1.9851,1.9862,1.9847,1.9855,531200000.0
2008-09-10 14:12:00,1.9855,1.9861,1.9853,1.9859,524800000.0
2008-09-10 14:13:00,1.98595,1.98605,1.9853,1.98575,304200000.0
2008-09-10 14:14:00,1.9856,1.9858,1.9855,1.98555,447400000.0
2008-09-10 14:15:00,1.98555,1.98575,1.9853,1.98555,265000000.0
2008-09-10 14:16:00,1.9856,1.9864,1.9856,1.98605,585200000.0
2008-09-10 14:17:00,1.9861,1.9862,1.98575,1.9859,447200000.0
2008-09-10 14:18:00,1.9859,1.9859,1.9845,1.9847,409600000.0
2008-09-10 14:19:00,1.9848,1.9856,1.98475,1.9855,331700000.0
2008-09-10 14:20:00,1.9855,1.9855,1.9847,1.985,299500000.0
2008-09-10 14:21:00,1.985,1.986,1.9847,1.9859,420240000.0
2008-09-10 14:22:00,1.9859,1.9859,1.9853,1.98545,500800000.0
2008-09-10 14:23:00,1.98545,1.9857,1.9853,1.98545,491900000.0
2008-09-10 14:24:00,1.9854,1.9857,1.9853,1.9855,622900000.0
2008-09-10 14:25:00,1.9855,1.98635,1.98545,1.9863,139600000.0
2008-09-10 14:26:00,1.9863,1.98665,1.98625,1.9865,171000000.0
2008-09-10 14:27:00,1.9865,1.98685,1.9864,1.9866,335800000.0
2008-09-10 14:28:00,1.9867,1.987,1.9867,1.987,301400000.0
2008-09-10 14:29:00,1.9868,1.98775,1.9867,1.9875,298700000.0
2008-09-10 14:30:00,1.98745,1.9877,1.98715,1.9873,346300000.0
2008-09-10 14:31:00,1.9872,1.98755,1.9864,1.9874,384600000.0
2008-09-10 14:32:00,1.9871,1.9882,1.98695,1.9876,469800000.0
2008-09-10 14:33:00,1.988,1.988,1.987,1.9871,561900000.0
2008-09-10 14:34:00,1.9871,1.9871,1.98655,1.9868,376000000.0
2008-09-10 14:35:00,1.9868,1.98705,1.98645,1.9866,295800000.0
2008-09-10 14:36:00,1.9866,1.9867,1.98605,1.9863,292300000.0
2008-09-10 14:37:00,1.98625,1.98705,1.98605,1.9867,228000000.0
2008-09-10 14:38:00,1.98675,1.98675,1.98615,1.98645,341300000.0
2008-09-10 14:39:00,1.98625,1.9865,1.98625,1.9864,197400000.0
2008-09-10 14:40:00,1.9864,1.98695,1.98625,1.9868,223800000.0
2008-09-10 14:41:00,1.9868,1.9868,1.9857,1.98615,501000000.0
2008-09-10 14:42:00,1.98615,1.98715,1.986,1.98695,293900000.0
2008-09-10 14:43:00,1.987,1.98715,1.9868,1.98715,227200000.0
2008-09-10 14:44:00,1.98715,1.9872,1.9866,1.9868,201900000.0
2008-09-10 14:45:00,1.9868,1.98705,1.98625,1.9869,296700000.0
2008-09-10 14:46:00,1.9867,1.98695,1.9865,1.9868,294700000.0
2008-09-10 14:47:00,1.9868,1.98695,1.9867,1.9869,154100000.0
2008-09-10 14:48:00,1.9869,1.9871,1.98675,1.98695,195600000.0
2008-09-10 14:49:00,1.98695,1.98735,1.9868,1.9873,250000000.0
2008-09-10 14:50:00,1.9873,1.98785,1.9872,1.98745,465900000.0
2008-09-10 14:51:00,1.98745,1.9876,1.9871,1.9873,341400000.0
2008-09-10 14:52:00,1.98725,1.9874,1.9869,1.9873,340200000.0
2008-09-10 14:53:00,1.9873,1.9874,1.98635,1.9868,396300000.0
2008-09-10 14:54:00,1.987,1.9871,1.9864,1.9866,473100000.0
2008-09-10 14:55:00,1.98645,1.98695,1.9864,1.9869,582700000.0
2008-09-10 14:56:00,1.9869,1.9869,1.9868,1.9869,201800000.0
2008-09-10 14:57:00,1.9869,1.9875,1.9868,1.9872,655800000.0
2008-09-10 14:58:00,1.9872,1.98755,1.98635,1.9864,428200000.0
2008-09-10 14:59:00,1.9865,1.9865,1.9863,1.9864,836600000.0
2008-09-10 15:00:00,1.98635,1.9869,1.9863,1.98675,543799999.0
2008-09-10 15:01:00,1.9867,1.9869,1.98655,1.9869,627500001.0
2008-09-10 15:02:00,1.98685,1.98705,1.9865,1.9866,401900000.0
2008-09-10 15:03:00,1.9866,1.9869,1.9862,1.9866,438900000.0
2008-09-10 15:04:00,1.9866,1.98675,1.9856,1.9859,528400003.0
2008-09-10 15:05:00,1.9859,1.9863,1.9857,1.9857,480300000.0
2008-09-10 15:06:00,1.9857,1.9857,1.9852,1.98565,530600000.0
2008-09-10 15:07:00,1.9857,1.9858,1.98525,1.9855,480600000.0
2008-09-10 15:08:00,1.9855,1.98595,1.9851,1.9855,620840001.0
2008-09-10 15:09:00,1.98555,1.98625,1.9854,1.98625,513400000.0
2008-09-10 15:10:00,1.98615,1.98655,1.9861,1.9861,242700000.0
2008-09-10 15:11:00,1.986,1.9873,1.986,1.9873,598900000.0
2008-09-10 15:12:00,1.98715,1.98775,1.9871,1.9874,647600001.0
2008-09-10 15:13:00,1.9873,1.9873,1.98625,1.9865,465100000.0
2008-09-10 15:14:00,1.9865,1.9866,1.98595,1.9866,863100004.0
2008-09-10 15:15:00,1.9866,1.9866,1.9858,1.9858,683600000.0
2008-09-10 15:16:00,1.9858,1.9865,1.9856,1.9865,702800001.0
2008-09-10 15:17:00,1.9865,1.9865,1.98525,1.9854,318000000.0
2008-09-10 15:18:00,1.9854,1.9854,1.98455,1.9852,542600000.0
2008-09-10 15:19:00,1.9852,1.9859,1.98515,1.9853,559600000.0
2008-09-10 15:20:00,1.9854,1.9859,1.9853,1.9855,197000000.0
2008-09-10 15:21:00,1.9855,1.9855,1.9846,1.9853,642200000.0
2008-09-10 15:22:00,1.9854,1.9856,1.9851,1.98535,488099999.0
2008-09-10 15:23:00,1.9855,1.9856,1.985,1.9852,338000000.0
2008-09-10 15:24:00,1.9852,1.98535,1.9847,1.9852,613000000.0
2008-09-10 15:25:00,1.9852,1.986,1.9849,1.985,597800000.0
2008-09-10 15:26:00,1.985,1.9862,1.98495,1.9857,506300000.0
2008-09-10 15:27:00,1.98575,1.9859,1.9848,1.98515,516600000.0
2008-09-10 15:28:00,1.9852,1.9856,1.9849,1.9856,352000000.0
2008-09-10 15:29:00,1.98555,1.9858,1.9854,1.9855,549600002.0
2008-09-10 15:30:00,1.9855,1.9855,1.9845,1.98465,604500000.0
2008-09-10 15:31:00,1.98465,1.98485,1.98375,1.9846,587900000.0
2008-09-10 15:32:00,1.9846,1.9859,1.9846,1.9854,303300000.0
2008-09-10 15:33:00,1.9855,1.9859,1.9853,1.9854,521600000.0
2008-09-10 15:34:00,1.9854,1.9854,1.9843,1.9848,125040000.0
2008-09-10 15:35:00,1.9849,1.985,1.98395,1.9845,258648000.0
2008-09-10 15:36:00,1.9845,1.98455,1.984,1.9844,486054000.0
2008-09-10 15:37:00,1.9844,1.9852,1.98435,1.9849,661500000.0
2008-09-10 15:38:00,1.9849,1.9851,1.9849,1.9851,397600002.0
2008-09-10 15:39:00,1.985,1.98525,1.9849,1.9852,878200004.0
2008-09-10 15:40:00,1.98515,1.9852,1.98435,1.9852,1118900038.0
2008-09-10 15:41:00,1.9852,1.98555,1.9851,1.9855,790600000.0
2008-09-10 15:42:00,1.98545,1.986,1.98545,1.986,291700000.0
2008-09-10 15:43:00,1.986,1.9867,1.9856,1.9865,575200000.0
2008-09-10 15:44:00,1.98655,1.98675,1.9864,1.9865,417099999.0
2008-09-10 15:45:00,1.9864,1.9865,1.98565,1.98595,188800000.0
2008-09-10 15:46:00,1.986,1.9861,1.9855,1.98565,594400000.0
2008-09-10 15:47:00,1.98565,1.9864,1.98545,1.98625,484300000.0
2008-09-10 15:48:00,1.98625,1.9864,1.9854,1.98555,629900000.0
2008-09-10 15:49:00,1.9856,1.9861,1.9854,1.9859,403000000.0
2008-09-10 15:50:00,1.9858,1.9865,1.98555,1.98555,344800000.0
2008-09-10 15:51:00,1.9856,1.9859,1.9853,1.98585,570400000.0
2008-09-10 15:52:00,1.9859,1.9867,1.9859,1.9866,576000000.0
2008-09-10 15:53:00,1.9866,1.9871,1.98655,1.98695,455000000.0
2008-09-10 15:54:00,1.98695,1.9874,1.98685,1.987,293300000.0
2008-09-10 15:55:00,1.987,1.9872,1.98635,1.98655,184900000.0
2008-09-10 15:56:00,1.98655,1.9872,1.9865,1.9871,99600000.0
2008-09-10 15:57:00,1.9872,1.9874,1.9864,1.98645,408400000.0
2008-09-10 15:58:00,1.98645,1.9871,1.98645,1.9869,610900000.0
2008-09-10 15:59:00,1.987,1.987,1.9863,1.9864,740400001.0
2008-09-10 16:00:00,1.9864,1.98675,1.98625,1.98655,353400000.0
2008-09-10 16:01:00,1.9865,1.9877,1.9863,1.9876,568100000.0
2008-09-10 16:02:00,1.9876,1.9883,1.9873,1.98805,348200000.0
2008-09-10 16:03:00,1.98805,1.9883,1.9879,1.9883,345300000.0
2008-09-10 16:04:00,1.98825,1.98825,1.9879,1.9881,282600000.0
2008-09-10 16:05:00,1.98805,1.9885,1.9878,1.9881,595700000.0
2008-09-10 16:06:00,1.9881,1.9889,1.98805,1.9887,432100000.0
2008-09-10 16:07:00,1.9887,1.9894,1.98865,1.9891,195200000.0
2008-09-10 16:08:00,1.98875,1.9891,1.98855,1.9887,151300000.0
2008-09-10 16:09:00,1.9887,1.9889,1.9885,1.9886,244200000.0
2008-09-10 16:10:00,1.9886,1.9887,1.9885,1.9886,433000000.0
2008-09-10 16:11:00,1.98865,1.98865,1.9879,1.98825,479700000.0
2008-09-10 16:12:00,1.98825,1.9884,1.9878,1.98795,454200000.0
2008-09-10 16:13:00,1.988,1.98815,1.9877,1.9879,481900000.0
2008-09-10 16:14:00,1.9879,1.98795,1.9876,1.9877,433100000.0
2008-09-10 16:15:00,1.9877,1.98835,1.9876,1.9883,526700000.0
2008-09-10 16:16:00,1.9883,1.98855,1.98815,1.9883,328300000.0
2008-09-10 16:17:00,1.9883,1.9886,1.9883,1.9886,419300000.0
2008-09-10 16:18:00,1.9886,1.9893,1.9885,1.9893,501700000.0
2008-09-10 16:19:00,1.9891,1.98935,1.9888,1.9891,530800000.0
2008-09-10 16:20:00,1.98905,1.98945,1.98875,1.9889,664400000.0
2008-09-10 16:21:00,1.9888,1.98945,1.9888,1.9894,752200000.0
2008-09-10 16:22:00,1.9894,1.99,1.9888,1.99,210600000.0
2008-09-10 16:23:00,1.9898,1.9899,1.9894,1.9896,126700000.0
2008-09-10 16:24:00,1.9899,1.9899,1.989,1.9893,178600000.0
2008-09-10 16:25:00,1.9892,1.9893,1.98855,1.98915,195800000.0
2008-09-10 16:26:00,1.98915,1.9899,1.989,1.9897,521400000.0
2008-09-10 16:27:00,1.9897,1.9897,1.9887,1.9888,572700000.0
2008-09-10 16:28:00,1.9888,1.98905,1.9882,1.9883,650900000.0
2008-09-10 16:29:00,1.98815,1.98845,1.98805,1.9883,572700000.0
2008-09-10 16:30:00,1.9883,1.9884,1.9879,1.988,473600000.0
2008-09-10 16:31:00,1.98805,1.9885,1.988,1.9881,492100000.0
2008-09-10 16:32:00,1.9881,1.9885,1.98725,1.98725,572700001.0
2008-09-10 16:33:00,1.9873,1.9874,1.9869,1.9873,459800000.0
2008-09-10 16:34:00,1.98725,1.9876,1.9869,1.98705,568400000.0
2008-09-10 16:35:00,1.9869,1.9891,1.9863,1.9887,561600000.0
2008-09-10 16:36:00,1.9885,1.9886,1.98715,1.9873,451699999.0
2008-09-10 16:37:00,1.9873,1.9886,1.9873,1.9885,518300000.0
2008-09-10 16:38:00,1.98855,1.9893,1.9884,1.989,632300001.0
2008-09-10 16:39:00,1.989,1.989,1.98825,1.9885,343600000.0
2008-09-10 16:40:00,1.9885,1.9887,1.98825,1.9887,386000000.0
2008-09-10 16:41:00,1.9887,1.98925,1.9887,1.9891,305800000.0
2008-09-10 16:42:00,1.9891,1.98935,1.98875,1.9889,334200000.0
2008-09-10 16:43:00,1.9889,1.989,1.9887,1.98885,362400000.0
2008-09-10 16:44:00,1.9889,1.9894,1.9887,1.9894,632700002.0
2008-09-10 16:45:00,1.9894,1.9895,1.9888,1.989,1304100036.0
2008-09-10 16:46:00,1.989,1.9899,1.9889,1.9899,885200002.0
2008-09-10 16:47:00,1.9899,1.9901,1.9897,1.99,863800003.0
2008-09-10 16:48:00,1.9899,1.9899,1.9891,1.9892,951300042.0
2008-09-10 16:49:00,1.9895,1.9899,1.98935,1.9898,951300042.0
2008-09-10 16:50:00,1.9898,1.99045,1.98895,1.99,326840000.0
2008-09-10 16:51:00,1.98995,1.9905,1.98965,1.99,267300000.0
2008-09-10 16:52:00,1.99,1.99015,1.99,1.9901,849100001.0
2008-09-10 16:53:00,1.99,1.9904,1.9897,1.9901,291800000.0
2008-09-10 16:54:00,1.9901,1.9905,1.98985,1.9903,235700000.0
2008-09-10 16:55:00,1.9903,1.9904,1.9896,1.9897,384600000.0
2008-09-10 16:56:00,1.9898,1.99,1.9893,1.9898,264920000.0
2008-09-10 16:57:00,1.9898,1.99005,1.98925,1.9899,454600000.0
2008-09-10 16:58:00,1.9899,1.9907,1.9898,1.9904,354100000.0
2008-09-10 16:59:00,1.99035,1.9908,1.98985,1.9901,406800000.0
2008-09-10 17:00:00,1.99015,1.9903,1.9898,1.99,247500000.0
2008-09-10 17:01:00,1.98985,1.99,1.9895,1.9898,167600000.0
2008-09-10 17:02:00,1.9898,1.9898,1.9892,1.9896,93700000.0
2008-09-10 17:03:00,1.9896,1.98995,1.9895,1.98985,161100000.0
2008-09-10 17:04:00,1.98985,1.9904,1.9897,1.9902,685000000.0
2008-09-10 17:05:00,1.9902,1.9908,1.9901,1.9908,222800000.0
2008-09-10 17:06:00,1.9908,1.9909,1.9904,1.9905,209500000.0
2008-09-10 17:07:00,1.9905,1.9911,1.9904,1.991,204400000.0
2008-09-10 17:08:00,1.991,1.99115,1.9908,1.991,174400000.0
2008-09-10 17:09:00,1.991,1.9912,1.9907,1.99105,504500000.0
2008-09-10 17:10:00,1.99105,1.99175,1.9909,1.9915,287600000.0
2008-09-10 17:11:00,1.9915,1.9915,1.9914,1.9915,138700000.0
2008-09-10 17:12:00,1.9914,1.9915,1.99065,1.9912,439140000.0
2008-09-10 17:13:00,1.9913,1.9913,1.99035,1.9908,378454000.0
2008-09-10 17:14:00,1.9908,1.99155,1.9906,1.9913,399000000.0
2008-09-10 17:15:00,1.99125,1.9917,1.9911,1.9915,325640000.0
2008-09-10 17:16:00,1.9916,1.9921,1.9911,1.9914,376300000.0
2008-09-10 17:17:00,1.992,1.992,1.99105,1.9913,143600000.0
2008-09-10 17:18:00,1.9913,1.9917,1.99105,1.9913,325600000.0
2008-09-10 17:19:00,1.9913,1.9924,1.9912,1.9922,304500000.0
2008-09-10 17:20:00,1.9923,1.9923,1.9917,1.9921,606400000.0
2008-09-10 17:21:00,1.9921,1.99335,1.99205,1.9932,411600000.0
2008-09-10 17:22:00,1.9932,1.99375,1.99235,1.9931,481700000.0
2008-09-10 17:23:00,1.993,1.9935,1.9927,1.9929,462900000.0
2008-09-10 17:24:00,1.993,1.9932,1.9923,1.9924,427100000.0
2008-09-10 17:25:00,1.9923,1.9927,1.992,1.9923,350600000.0
2008-09-10 17:26:00,1.9922,1.9938,1.9921,1.9937,475600001.0
2008-09-10 17:27:00,1.9937,1.9938,1.9929,1.9932,293500000.0
2008-09-10 17:28:00,1.9932,1.9938,1.993,1.9935,549000000.0
2008-09-10 17:29:00,1.9935,1.9939,1.9929,1.9939,437500000.0
2008-09-10 17:30:00,1.9938,1.9941,1.9929,1.9931,451700000.0
2008-09-10 17:31:00,1.9931,1.9938,1.993,1.9937,400699999.0
2008-09-10 17:32:00,1.9937,1.9938,1.9926,1.9928,336740000.0
2008-09-10 17:33:00,1.9928,1.99325,1.9926,1.9931,334000000.0
2008-09-10 17:34:00,1.9931,1.99415,1.993,1.9939,335800000.0
2008-09-10 17:35:00,1.9939,1.99405,1.9934,1.9935,212800000.0
2008-09-10 17:36:00,1.9935,1.9942,1.99345,1.9938,164100000.0
2008-09-10 17:37:00,1.9938,1.9939,1.9933,1.9938,330800000.0
2008-09-10 17:38:00,1.9938,1.9939,1.99325,1.9933,336800000.0
2008-09-10 17:39:00,1.99335,1.9934,1.9927,1.9932,182200000.0
2008-09-10 17:40:00,1.9933,1.9938,1.9931,1.9933,223000000.0
2008-09-10 17:41:00,1.9933,1.9935,1.9929,1.99345,320000000.0
2008-09-10 17:42:00,1.9934,1.99405,1.9934,1.9939,372200000.0
2008-09-10 17:43:00,1.9939,1.9939,1.99305,1.9934,469900000.0
2008-09-10 17:44:00,1.99335,1.9935,1.9925,1.99315,358000000.0
2008-09-10 17:45:00,1.9933,1.9936,1.9928,1.9929,444954000.0
2008-09-10 17:46:00,1.9929,1.993,1.9925,1.99295,369800000.0
2008-09-10 17:47:00,1.99295,1.9932,1.99145,1.99145,1024700001.0
2008-09-10 17:48:00,1.99165,1.99245,1.99165,1.9923,238200000.0
2008-09-10 17:49:00,1.9923,1.99255,1.9918,1.9921,353500000.0
2008-09-10 17:50:00,1.9921,1.9927,1.9919,1.99265,143000000.0
2008-09-10 17:51:00,1.99265,1.9929,1.99205,1.99205,638900000.0
2008-09-10 17:52:00,1.99205,1.9925,1.99185,1.9925,650300002.0
2008-09-10 17:53:00,1.9924,1.9927,1.9917,1.9917,1316900003.0
2008-09-10 17:54:00,1.9921,1.9927,1.9921,1.9927,1316900003.0
2008-09-10 17:55:00,1.9924,1.9927,1.9922,1.9924,693100003.0
2008-09-10 17:56:00,1.9924,1.9927,1.9921,1.9925,644200006.0
2008-09-10 17:57:00,1.9921,1.9925,1.99195,1.9924,584400020.0
2008-09-10 17:58:00,1.99245,1.9929,1.9924,1.9929,281100002.0
2008-09-10 17:59:00,1.9928,1.9932,1.9928,1.9932,118900000.0
2008-09-10 18:00:00,1.9932,1.9932,1.99205,1.9925,576800000.0
2008-09-10 18:01:00,1.9924,1.99375,1.9924,1.9937,1456494018.0
2008-09-10 18:02:00,1.9937,1.9938,1.9933,1.9935,614100000.0
2008-09-10 18:03:00,1.99345,1.9937,1.99345,1.9936,549400000.0
2008-09-10 18:04:00,1.9936,1.994,1.9932,1.9932,458600000.0
2008-09-10 18:05:00,1.9932,1.99365,1.99305,1.9936,169000000.0
2008-09-10 18:06:00,1.9936,1.9936,1.9935,1.9936,14100000.0
2008-09-10 18:07:00,1.9936,1.9942,1.9935,1.9941,203200000.0
2008-09-10 18:08:00,1.9941,1.9945,1.9941,1.9945,252500000.0
2008-09-10 18:09:00,1.9945,1.9947,1.99425,1.9947,328900000.0
2008-09-10 18:10:00,1.9947,1.9947,1.99415,1.9947,147800000.0
2008-09-10 18:11:00,1.9947,1.9947,1.9939,1.9942,306400000.0
2008-09-10 18:12:00,1.9942,1.9946,1.9942,1.9946,53500000.0
2008-09-10 18:13:00,1.99455,1.9948,1.9943,1.9946,70400000.0
2008-09-10 18:14:00,1.9946,1.9949,1.99415,1.99445,281900000.0
2008-09-10 18:15:00,1.9945,1.9945,1.9939,1.9942,475500000.0
2008-09-10 18:16:00,1.9942,1.9944,1.994,1.9941,508900000.0
2008-09-10 18:17:00,1.994,1.9941,1.9939,1.994,276200000.0
2008-09-10 18:18:00,1.994,1.994,1.99295,1.99335,364500000.0
2008-09-10 18:19:00,1.99345,1.9937,1.9932,1.99335,368300000.0
2008-09-10 18:20:00,1.9933,1.9934,1.99275,1.99335,319600001.0
2008-09-10 18:21:00,1.9934,1.99365,1.99315,1.99345,132700000.0
2008-09-10 18:22:00,1.99345,1.9935,1.993,1.9932,247900000.0
2008-09-10 18:23:00,1.9932,1.99335,1.9929,1.9929,81600000.0
2008-09-10 18:24:00,1.9929,1.9929,1.99175,1.9918,237100000.0
2008-09-10 18:25:00,1.99185,1.9923,1.9917,1.99215,253400000.0
2008-09-10 18:26:00,1.9921,1.993,1.992,1.99285,183280000.0
2008-09-10 18:27:00,1.99285,1.99315,1.99245,1.99285,308399999.0
2008-09-10 18:28:00,1.9928,1.993,1.9926,1.99275,69600000.0
2008-09-10 18:29:00,1.9927,1.99295,1.99255,1.9926,182700000.0
2008-09-10 18:30:00,1.9926,1.993,1.99245,1.993,366900000.0
2008-09-10 18:31:00,1.9929,1.99315,1.9927,1.9931,107900000.0
2008-09-10 18:32:00,1.99315,1.99355,1.99305,1.99355,75500000.0
2008-09-10 18:33:00,1.99355,1.9936,1.9933,1.9936,260300000.0
2008-09-10 18:34:00,1.9935,1.9939,1.9935,1.9937,191100000.0
2008-09-10 18:35:00,1.9937,1.9939,1.9936,1.9938,168600000.0
2008-09-10 18:36:00,1.9939,1.9941,1.9937,1.9939,329600000.0
2008-09-10 18:37:00,1.9938,1.99395,1.9936,1.9937,243600000.0
2008-09-10 18:38:00,1.9937,1.9939,1.9934,1.99375,251600000.0
2008-09-10 18:39:00,1.99365,1.9938,1.9936,1.9937,197900000.0
2008-09-10 18:40:00,1.9937,1.9937,1.9936,1.9937,111600000.0
2008-09-10 18:41:00,1.99365,1.994,1.9934,1.9939,114700000.0
2008-09-10 18:42:00,1.99395,1.99405,1.9935,1.9938,276600000.0
2008-09-10 18:43:00,1.994,1.99405,1.99345,1.99345,156300000.0
2008-09-10 18:44:00,1.9934,1.99375,1.9933,1.9935,188100000.0
2008-09-10 18:45:00,1.99355,1.9937,1.9933,1.99335,144800000.0
2008-09-10 18:46:00,1.99335,1.9934,1.9932,1.99325,161900000.0
2008-09-10 18:47:00,1.99325,1.99335,1.9932,1.99325,314900000.0
2008-09-10 18:48:00,1.99325,1.9938,1.9932,1.9936,174000000.0
2008-09-10 18:49:00,1.99375,1.99375,1.99335,1.99365,211100000.0
2008-09-10 18:50:00,1.99355,1.99385,1.9934,1.99365,143500000.0
2008-09-10 18:51:00,1.99375,1.99425,1.99375,1.9938,198300000.0
2008-09-10 18:52:00,1.9938,1.9941,1.99365,1.99385,163000000.0
2008-09-10 18:53:00,1.9938,1.99415,1.9938,1.99405,200300000.0
2008-09-10 18:54:00,1.994,1.994,1.9939,1.994,22900000.0
2008-09-10 18:55:00,1.994,1.994,1.9932,1.9939,270300000.0
2008-09-10 18:56:00,1.9939,1.99405,1.99365,1.99385,243900000.0
2008-09-10 18:57:00,1.99385,1.99455,1.9936,1.99455,164600000.0
2008-09-10 18:58:00,1.9946,1.99475,1.994,1.9941,214200000.0
2008-09-10 18:59:00,1.99405,1.9941,1.99405,1.9941,89500000.0
2008-09-10 19:00:00,1.9941,1.9941,1.9933,1.99355,87300000.0
2008-09-10 19:01:00,1.9936,1.9936,1.9935,1.9936,88700000.0
2008-09-10 19:02:00,1.9936,1.9937,1.9918,1.9921,176900000.0
2008-09-10 19:03:00,1.992,1.992,1.9913,1.992,49600000.0
2008-09-10 19:04:00,1.9919,1.9925,1.9919,1.9923,217700000.0
2008-09-10 19:05:00,1.9923,1.9924,1.9914,1.9914,349399999.0
2008-09-10 19:06:00,1.9918,1.99215,1.9916,1.99195,207500000.0
2008-09-10 19:07:00,1.992,1.9924,1.992,1.9922,237300000.0
2008-09-10 19:08:00,1.99215,1.9932,1.9921,1.9932,259400000.0
2008-09-10 19:09:00,1.99325,1.99325,1.99295,1.99305,127700000.0
2008-09-10 19:10:00,1.9931,1.9932,1.9929,1.9931,78100000.0
2008-09-10 19:11:00,1.99305,1.99365,1.99295,1.9933,165900000.0
2008-09-10 19:12:00,1.99325,1.9933,1.99325,1.99325,37700000.0
2008-09-10 19:13:00,1.99315,1.9932,1.99295,1.993,95300000.0
2008-09-10 19:14:00,1.99285,1.9932,1.9925,1.99315,157400000.0
2008-09-10 19:15:00,1.9932,1.9934,1.99295,1.99305,131200000.0
2008-09-10 19:16:00,1.993,1.99355,1.993,1.9935,260100000.0
2008-09-10 19:17:00,1.99355,1.99365,1.9935,1.9936,48800000.0
2008-09-10 19:18:00,1.9936,1.9936,1.9935,1.9935,24300000.0
2008-09-10 19:19:00,1.9936,1.9938,1.9935,1.99355,106800000.0
2008-09-10 19:20:00,1.99355,1.99385,1.9934,1.9934,229200001.0
2008-09-10 19:21:00,1.9934,1.9934,1.99335,1.9934,674200000.0
2008-09-10 19:22:00,1.9934,1.9935,1.9933,1.9934,1426000017.0
2008-09-10 19:23:00,1.9934,1.994,1.9934,1.9936,355500006.0
2008-09-10 19:24:00,1.9936,1.9936,1.9934,1.9935,126100000.0
2008-09-10 19:25:00,1.9935,1.9935,1.9934,1.9935,63400000.0
2008-09-10 19:26:00,1.9935,1.9935,1.99275,1.99325,157800000.0
2008-09-10 19:27:00,1.99295,1.99325,1.9924,1.99255,111000000.0
2008-09-10 19:28:00,1.9925,1.9926,1.99235,1.99235,129000000.0
2008-09-10 19:29:00,1.99235,1.9926,1.99225,1.9924,112399999.0
2008-09-10 19:30:00,1.9923,1.9929,1.9923,1.9927,373300000.0
2008-09-10 19:31:00,1.99275,1.99305,1.99255,1.99285,211000000.0
2008-09-10 19:32:00,1.99285,1.993,1.9928,1.9928,46400000.0
2008-09-10 19:33:00,1.9928,1.99305,1.9928,1.99295,40600000.0
2008-09-10 19:34:00,1.993,1.9932,1.9925,1.9928,353200000.0
2008-09-10 19:35:00,1.9928,1.9928,1.9925,1.9928,104600000.0
2008-09-10 19:36:00,1.9928,1.9928,1.9927,1.99275,94400000.0
2008-09-10 19:37:00,1.99275,1.99325,1.99275,1.99305,157700000.0
2008-09-10 19:38:00,1.99305,1.99395,1.993,1.99395,157240000.0
2008-09-10 19:39:00,1.99385,1.994,1.9936,1.9937,198200000.0
2008-09-10 19:40:00,1.9937,1.9937,1.9936,1.9937,184800000.0
2008-09-10 19:41:00,1.9937,1.9937,1.9936,1.99365,184000000.0
2008-09-10 19:42:00,1.99375,1.99415,1.99345,1.9935,144000000.0
2008-09-10 19:43:00,1.9937,1.99415,1.99345,1.99375,163200000.0
2008-09-10 19:44:00,1.99375,1.99375,1.99335,1.99355,412640010.0
2008-09-10 19:45:00,1.9937,1.9937,1.993,1.9931,272240000.0
2008-09-10 19:46:00,1.9931,1.9931,1.9927,1.9931,292800000.0
2008-09-10 19:47:00,1.9931,1.9931,1.9925,1.9931,224000000.0
2008-09-10 19:48:00,1.9926,1.9931,1.99245,1.9929,389100001.0
2008-09-10 19:49:00,1.9928,1.9931,1.9928,1.993,235500000.0
2008-09-10 19:50:00,1.993,1.9933,1.9928,1.99295,194700000.0
2008-09-10 19:51:00,1.99305,1.99325,1.9929,1.993,183900000.0
2008-09-10 19:52:00,1.993,1.9931,1.9926,1.9929,262700000.0
2008-09-10 19:53:00,1.9929,1.99305,1.99285,1.993,119600000.0
2008-09-10 19:54:00,1.993,1.99345,1.9929,1.9933,273700000.0
2008-09-10 19:55:00,1.9933,1.9933,1.99255,1.9933,209600000.0
2008-09-10 19:56:00,1.9933,1.9933,1.9932,1.9933,62000000.0
2008-09-10 19:57:00,1.9933,1.9933,1.99285,1.9933,176040000.0
2008-09-10 19:58:00,1.9932,1.9933,1.99225,1.99225,269300000.0
2008-09-10 19:59:00,1.9924,1.9926,1.99235,1.9924,124200000.0
2008-09-10 20:00:00,1.99245,1.9927,1.99235,1.9926,136000000.0
2008-09-10 20:01:00,1.9926,1.99265,1.9925,1.9925,145900000.0
2008-09-10 20:02:00,1.9926,1.9928,1.9921,1.99245,223900000.0
2008-09-10 20:03:00,1.9925,1.9927,1.9919,1.99195,219500000.0
2008-09-10 20:04:00,1.99195,1.9921,1.9911,1.9914,96300000.0
2008-09-10 20:05:00,1.9914,1.99195,1.99125,1.99165,202200000.0
2008-09-10 20:06:00,1.9917,1.99195,1.99155,1.99165,146400000.0
2008-09-10 20:07:00,1.9916,1.9918,1.99105,1.99145,194700000.0
2008-09-10 20:08:00,1.99145,1.99185,1.9907,1.99175,226200000.0
2008-09-10 20:09:00,1.9917,1.99245,1.99165,1.9919,302800000.0
2008-09-10 20:10:00,1.9918,1.9922,1.9915,1.9921,241600000.0
2008-09-10 20:11:00,1.9921,1.99255,1.99195,1.99235,150600000.0
2008-09-10 20:12:00,1.99225,1.99235,1.99195,1.99225,138600000.0
2008-09-10 20:13:00,1.99215,1.99245,1.9921,1.99245,130100000.0
2008-09-10 20:14:00,1.9924,1.99265,1.99205,1.99235,202740000.0
2008-09-10 20:15:00,1.9924,1.9924,1.9914,1.9914,185600000.0
2008-09-10 20:16:00,1.9918,1.99235,1.9917,1.992,187300000.0
2008-09-10 20:17:00,1.992,1.99245,1.99185,1.9924,244000000.0
2008-09-10 20:18:00,1.99245,1.99285,1.9923,1.9926,341440000.0
2008-09-10 20:19:00,1.9926,1.99295,1.99245,1.99295,332020000.0
2008-09-10 20:20:00,1.9929,1.99325,1.9925,1.9927,195500000.0
2008-09-10 20:21:00,1.9927,1.9927,1.99195,1.99205,348200000.0
2008-09-10 20:22:00,1.99205,1.99275,1.99185,1.99265,182600000.0
2008-09-10 20:23:00,1.9927,1.99275,1.9924,1.99265,180800000.0
2008-09-10 20:24:00,1.9926,1.993,1.9926,1.9928,49300000.0
2008-09-10 20:25:00,1.99285,1.99285,1.9925,1.9928,63900000.0
2008-09-10 20:26:00,1.9928,1.99295,1.9923,1.9925,154600000.0
2008-09-10 20:27:00,1.99235,1.9924,1.992,1.9922,108600000.0
2008-09-10 20:28:00,1.9922,1.9923,1.99205,1.99205,79200000.0
2008-09-10 20:29:00,1.992,1.9923,1.99195,1.99215,92900000.0
2008-09-10 20:30:00,1.9922,1.99285,1.9922,1.9926,179100000.0
2008-09-10 20:31:00,1.9926,1.9926,1.9921,1.9922,80300000.0
2008-09-10 20:32:00,1.99225,1.9931,1.99215,1.99305,170300000.0
2008-09-10 20:33:00,1.993,1.993,1.99265,1.99265,111400000.0
2008-09-10 20:34:00,1.9927,1.99315,1.9926,1.993,176500000.0
2008-09-10 20:35:00,1.993,1.993,1.9926,1.993,99700000.0
2008-09-10 20:36:00,1.993,1.9931,1.99205,1.9925,137000000.0
2008-09-10 20:37:00,1.9924,1.9925,1.9924,1.9924,129900000.0
2008-09-10 20:38:00,1.9924,1.993,1.9924,1.99265,180400000.0
2008-09-10 20:39:00,1.9926,1.9926,1.9921,1.9926,257500000.0
2008-09-10 20:40:00,1.99265,1.99265,1.9922,1.99225,243800000.0
2008-09-10 20:41:00,1.99235,1.99235,1.9922,1.9923,54100000.0
2008-09-10 20:42:00,1.9923,1.9924,1.9922,1.99235,125800000.0
2008-09-10 20:43:00,1.9924,1.9926,1.9923,1.99255,141700000.0
2008-09-10 20:44:00,1.9926,1.99275,1.9922,1.99225,96800000.0
2008-09-10 20:45:00,1.9924,1.99295,1.99235,1.9928,119800000.0
2008-09-10 20:46:00,1.99285,1.993,1.9927,1.993,98600000.0
2008-09-10 20:47:00,1.993,1.9937,1.993,1.99325,189300000.0
2008-09-10 20:48:00,1.9932,1.9933,1.9932,1.9933,19100000.0
2008-09-10 20:49:00,1.9928,1.9933,1.9924,1.9926,63700000.0
2008-09-10 20:50:00,1.9926,1.9926,1.99215,1.99215,68100000.0
2008-09-10 20:51:00,1.9926,1.99265,1.9921,1.9922,159400000.0
2008-09-10 20:52:00,1.9922,1.99245,1.9914,1.9915,57000000.0
2008-09-10 20:53:00,1.99155,1.9918,1.99145,1.99165,40900000.0
2008-09-10 20:54:00,1.9916,1.9919,1.9912,1.99145,177600000.0
2008-09-10 20:55:00,1.99145,1.99155,1.9909,1.99135,306800000.0
2008-09-10 20:56:00,1.99125,1.99175,1.991,1.99155,249400000.0
2008-09-10 20:57:00,1.99165,1.99215,1.99145,1.9921,176380000.0
2008-09-10 20:58:00,1.9921,1.9921,1.9918,1.9919,41000000.0
2008-09-10 20:59:00,1.9919,1.9923,1.9917,1.9917,129200000.0
2008-09-10 21:00:00,1.9918,1.99205,1.9917,1.99185,260100000.0
2008-09-10 21:01:00,1.9919,1.99195,1.99165,1.99165,62900000.0
2008-09-10 21:02:00,1.99165,1.9917,1.9915,1.9915,44700000.0
2008-09-10 21:03:00,1.9917,1.9917,1.9905,1.991,118800000.0
2008-09-10 21:04:00,1.99105,1.9911,1.9909,1.99105,81100000.0
2008-09-10 21:05:00,1.9912,1.9914,1.9911,1.99135,145000000.0
2008-09-10 21:06:00,1.99135,1.9916,1.9912,1.9912,169500000.0
2008-09-10 21:07:00,1.9912,1.9918,1.9912,1.9918,27400000.0
2008-09-10 21:08:00,1.99185,1.99185,1.99135,1.99155,178500000.0
2008-09-10 21:09:00,1.99155,1.99205,1.99155,1.9919,88500000.0
2008-09-10 21:10:00,1.99185,1.992,1.9917,1.9917,44200000.0
2008-09-10 21:11:00,1.9919,1.9919,1.9914,1.9914,16700000.0
2008-09-10 21:12:00,1.99115,1.9919,1.99115,1.9919,114300000.0
2008-09-10 21:13:00,1.9919,1.9919,1.9919,1.9919,4000000.0
2008-09-10 21:14:00,1.9919,1.9919,1.991,1.9913,129700000.0
2008-09-10 21:15:00,1.99135,1.99165,1.99135,1.9916,69900000.0
2008-09-10 21:16:00,1.99165,1.99165,1.9913,1.9913,152700000.0
2008-09-10 21:17:00,1.99135,1.9915,1.99125,1.9914,61500000.0
2008-09-10 21:18:00,1.99135,1.9914,1.9913,1.9913,29000000.0
2008-09-10 21:19:00,1.99135,1.9921,1.99125,1.9917,154200000.0
2008-09-10 21:20:00,1.9917,1.9917,1.99125,1.9915,161200000.0
2008-09-10 21:21:00,1.9915,1.9917,1.9912,1.9913,58200000.0
2008-09-10 21:22:00,1.9913,1.99155,1.9912,1.9913,383100000.0
2008-09-10 21:23:00,1.9913,1.9913,1.99095,1.9913,361600000.0
2008-09-10 21:24:00,1.9913,1.99145,1.9912,1.99125,241600000.0
2008-09-10 21:25:00,1.99125,1.9913,1.9912,1.9913,570600000.0
2008-09-10 21:26:00,1.9913,1.9913,1.9913,1.9913,399600000.0
2008-09-10 21:27:00,1.9913,1.99135,1.99035,1.9912,744500000.0
2008-09-10 21:28:00,1.9908,1.9913,1.9908,1.9912,338600000.0
2008-09-10 21:29:00,1.9912,1.9913,1.99045,1.99115,70300000.0
2008-09-10 21:30:00,1.9912,1.9913,1.99105,1.99125,89200000.0
2008-09-10 21:31:00,1.9913,1.99185,1.9912,1.99185,161700000.0
2008-09-10 21:32:00,1.99175,1.99195,1.99155,1.99155,110600000.0
2008-09-10 21:33:00,1.99165,1.9917,1.9915,1.9916,139000000.0
2008-09-10 21:34:00,1.9916,1.9916,1.9916,1.9916,30100000.0
2008-09-10 21:35:00,1.9916,1.9916,1.9915,1.9916,198800000.0
2008-09-10 21:36:00,1.9915,1.9917,1.9915,1.99165,99900000.0
2008-09-10 21:37:00,1.99165,1.9917,1.9915,1.9917,129300000.0
2008-09-10 21:38:00,1.9917,1.9918,1.9914,1.99145,118400000.0
2008-09-10 21:39:00,1.99145,1.9916,1.99135,1.9915,124700000.0
2008-09-10 21:40:00,1.99145,1.9916,1.99125,1.99145,162000000.0
2008-09-10 21:41:00,1.99145,1.99185,1.99145,1.9918,62200000.0
2008-09-10 21:42:00,1.99138,1.99149,1.99091,1.99142,91100000.0
2008-09-10 21:43:00,1.9919,1.9919,1.99165,1.9918,25100000.0
2008-09-10 21:44:00,1.9918,1.99205,1.9918,1.992,268900000.0
2008-09-10 21:45:00,1.992,1.9921,1.99065,1.9911,347200000.0
2008-09-10 21:46:00,1.9911,1.9911,1.9902,1.9909,128900000.0
2008-09-10 21:47:00,1.9908,1.9908,1.9903,1.99065,266400000.0
2008-09-10 21:48:00,1.9906,1.9908,1.9902,1.99025,319300000.0
2008-09-10 21:49:00,1.99035,1.99085,1.99025,1.9908,266300000.0
2008-09-10 21:50:00,1.9908,1.99085,1.99075,1.99085,81300000.0
2008-09-10 21:51:00,1.99085,1.9914,1.9908,1.9913,204200000.0
2008-09-10 21:52:00,1.9913,1.99225,1.9913,1.99205,150940000.0
2008-09-10 21:53:00,1.99205,1.99205,1.991,1.9913,190500000.0
2008-09-10 21:54:00,1.99125,1.99205,1.9911,1.9919,203000000.0
2008-09-10 21:55:00,1.9918,1.99255,1.99165,1.9921,250000000.0
2008-09-10 21:56:00,1.9921,1.99215,1.9908,1.9908,241580000.0
2008-09-10 21:57:00,1.99065,1.99105,1.99045,1.99105,363600000.0
2008-09-10 21:58:00,1.99105,1.9911,1.99005,1.9902,147700000.0
2008-09-10 21:59:00,1.9902,1.99065,1.98985,1.99055,264500000.0
2008-09-10 22:00:00,1.99055,1.99085,1.98995,1.99085,291000000.0
2008-09-10 22:01:00,1.9908,1.99175,1.99055,1.99125,464900000.0
2008-09-10 22:02:00,1.99125,1.9925,1.99115,1.9916,530540000.0
2008-09-10 22:03:00,1.99165,1.9922,1.99145,1.99165,343500000.0
2008-09-10 22:04:00,1.99165,1.9919,1.99085,1.9909,482600000.0
2008-09-10 22:05:00,1.9909,1.9909,1.9907,1.9908,342100000.0
2008-09-10 22:06:00,1.9908,1.99185,1.99025,1.9917,206640000.0
2008-09-10 22:07:00,1.9917,1.99225,1.99165,1.9921,200840000.0
2008-09-10 22:08:00,1.9921,1.99275,1.992,1.9922,428754000.0
2008-09-10 22:09:00,1.9922,1.99245,1.99195,1.9921,160700000.0
2008-09-10 22:10:00,1.99185,1.9922,1.99125,1.99175,66240000.0
2008-09-10 22:11:00,1.9916,1.9922,1.9913,1.99205,78100000.0
2008-09-10 22:12:00,1.9917,1.99175,1.99065,1.9914,780699993.0
2008-09-10 22:13:00,1.9914,1.9918,1.9913,1.9917,529199999.0
2008-09-10 22:14:00,1.9917,1.9917,1.9906,1.99095,303934000.0
2008-09-10 22:15:00,1.99105,1.9916,1.9907,1.9915,188400000.0
2008-09-10 22:16:00,1.9912,1.9912,1.9906,1.9907,692900000.0
2008-09-10 22:17:00,1.9907,1.99095,1.99065,1.99075,495500000.0
2008-09-10 22:18:00,1.9908,1.99205,1.9906,1.9915,438500000.0
2008-09-10 22:19:00,1.9914,1.99185,1.9912,1.9917,272600000.0
2008-09-10 22:20:00,1.9917,1.9917,1.9913,1.9915,327100000.0
2008-09-10 22:21:00,1.99155,1.9916,1.9915,1.9916,106700000.0
2008-09-10 22:22:00,1.9916,1.9917,1.9916,1.9916,159500000.0
2008-09-10 22:23:00,1.9916,1.9916,1.9916,1.9916,37800000.0
2008-09-10 22:24:00,1.9916,1.9916,1.9916,1.9916,27300000.0
2008-09-10 22:25:00,1.9916,1.9917,1.9916,1.99165,126900000.0
2008-09-10 22:26:00,1.9918,1.9919,1.9917,1.9917,113700000.0
2008-09-10 22:27:00,1.9917,1.99215,1.99145,1.9915,194400000.0
2008-09-10 22:28:00,1.9915,1.9918,1.9914,1.9917,336500000.0
2008-09-10 22:29:00,1.9918,1.9918,1.99135,1.9915,356100000.0
2008-09-10 22:30:00,1.9915,1.9918,1.99135,1.99165,153400000.0
2008-09-10 22:31:00,1.99165,1.992,1.991,1.99195,323200000.0
2008-09-10 22:32:00,1.99195,1.9921,1.99145,1.99195,242000000.0
2008-09-10 22:33:00,1.992,1.9921,1.99195,1.992,120900000.0
2008-09-10 22:34:00,1.992,1.993,1.992,1.99225,271308000.0
2008-09-10 22:35:00,1.99225,1.99245,1.99175,1.992,1062499998.0
2008-09-10 22:36:00,1.992,1.9924,1.9913,1.99165,879700000.0
2008-09-10 22:37:00,1.99165,1.9933,1.99165,1.99285,419800000.0
2008-09-10 22:38:00,1.99295,1.9936,1.9925,1.9936,571500000.0
2008-09-10 22:39:00,1.99365,1.99365,1.9925,1.99275,209154000.0
2008-09-10 22:40:00,1.9928,1.99365,1.99255,1.99365,92353999.0
2008-09-10 22:41:00,1.99365,1.9938,1.9936,1.9938,226500000.0
2008-09-10 22:42:00,1.9938,1.9939,1.9924,1.99345,433700000.0
2008-09-10 22:43:00,1.99295,1.9936,1.99295,1.9936,412520000.0
2008-09-10 22:44:00,1.9936,1.9936,1.9936,1.9936,54000000.0
2008-09-10 22:45:00,1.9936,1.99395,1.99315,1.99365,309768000.0
2008-09-10 22:46:00,1.9937,1.9939,1.9936,1.9939,244200000.0
2008-09-10 22:47:00,1.99375,1.99415,1.9935,1.9935,144154000.0
2008-09-10 22:48:00,1.9935,1.9937,1.9931,1.9937,165680000.0
2008-09-10 22:49:00,1.99305,1.99305,1.99275,1.9928,23340000.0
2008-09-10 22:50:00,1.9928,1.9932,1.99275,1.99315,39400000.0
2008-09-10 22:51:00,1.9932,1.99365,1.9931,1.99365,68254000.0
2008-09-10 22:52:00,1.9936,1.9937,1.9931,1.99335,124000000.0
2008-09-10 22:53:00,1.99335,1.99335,1.99165,1.99245,111080000.0
2008-09-10 22:54:00,1.9925,1.9933,1.99185,1.992,229554000.0
2008-09-10 22:55:00,1.99205,1.9927,1.9919,1.99225,120854000.0
2008-09-10 22:56:00,1.9922,1.9923,1.992,1.9922,123300000.0
2008-09-10 22:57:00,1.99225,1.99245,1.9921,1.9921,199200000.0
2008-09-10 22:58:00,1.9922,1.9927,1.9913,1.9925,284100001.0
2008-09-10 22:59:00,1.9925,1.9927,1.99095,1.9925,51320000.0
2008-09-10 23:00:00,1.9925,1.9927,1.9925,1.9927,36600000.0
2008-09-10 23:01:00,1.99223,1.99288,1.99209,1.99259,182400000.0
2008-09-10 23:02:00,1.99275,1.9928,1.9927,1.9927,46300000.0
2008-09-10 23:03:00,1.9927,1.9927,1.9927,1.9927,118800000.0
2008-09-10 23:04:00,1.9927,1.9927,1.9927,1.9927,21600000.0
2008-09-10 23:05:00,1.9927,1.99567,1.99195,1.9953,135900000.0
2008-09-10 23:06:00,1.99545,1.9961,1.9954,1.996,258600000.0
2008-09-10 23:07:00,1.996,1.996,1.996,1.996,172800000.0
2008-09-10 23:08:00,1.996,1.996,1.9947,1.9949,216000000.0
2008-09-10 23:09:00,1.9949,1.9949,1.9949,1.9949,32400000.0
2008-09-10 23:10:00,1.99416,1.99474,1.99356,1.9942,100900000.0
2008-09-10 23:11:00,1.99408,1.99473,1.99392,1.99442,75200000.0
2008-09-10 23:12:00,1.99429,1.99471,1.99384,1.99423,128200000.0
2008-09-10 23:13:00,1.99393,1.99467,1.99373,1.99454,64000000.0
2008-09-10 23:14:00,1.99447,1.99478,1.99402,1.99452,55000000.0
2008-09-10 23:15:00,1.99445,1.99488,1.99428,1.99448,75800000.0
2008-09-10 23:16:00,1.99448,1.99519,1.99434,1.9949,173400000.0
2008-09-10 23:17:00,1.99495,1.9956,1.9948,1.9956,273000002.0
2008-09-10 23:18:00,1.9956,1.9958,1.9954,1.9954,675000003.0
2008-09-10 23:19:00,1.9954,1.9954,1.9954,1.9954,324000000.0
2008-09-10 23:20:00,1.9954,1.9954,1.9934,1.9936,291600003.0
2008-09-10 23:21:00,1.9937,1.9937,1.99245,1.9929,156600000.0
2008-09-10 23:22:00,1.9929,1.993,1.9921,1.9927,422200005.0
2008-09-10 23:23:00,1.9927,1.9932,1.9927,1.9928,374600010.0
2008-09-10 23:24:00,1.9928,1.993,1.9925,1.9926,297000003.0
2008-09-10 23:25:00,1.9925,1.9927,1.9921,1.9926,372200006.0
2008-09-10 23:26:00,1.9926,1.9926,1.9926,1.9926,237600000.0
2008-09-10 23:27:00,1.9926,1.9926,1.9926,1.9926,205200000.0
2008-09-10 23:28:00,1.9926,1.9926,1.9926,1.9926,43200000.0
2008-09-10 23:29:00,1.99214,1.99266,1.99186,1.99266,54200000.0
2008-09-10 23:30:00,1.99242,1.99272,1.99194,1.99236,58000000.0
2008-09-10 23:31:00,1.99244,1.99291,1.99221,1.99268,74500000.0
2008-09-10 23:32:00,1.9926,1.9928,1.9921,1.9926,289200009.0
2008-09-10 23:33:00,1.99265,1.9928,1.9926,1.9926,85000001.0
2008-09-10 23:34:00,1.9926,1.9926,1.9911,1.9913,281600000.0
2008-09-10 23:35:00,1.9913,1.9913,1.9902,1.9908,139200000.0
2008-09-10 23:36:00,1.9908,1.9909,1.98995,1.9909,92000000.0
2008-09-10 23:37:00,1.99005,1.99102,1.98985,1.99074,67200000.0
2008-09-10 23:38:00,1.99023,1.99047,1.98996,1.99029,29500000.0
2008-09-10 23:39:00,1.99026,1.99064,1.98999,1.99034,49300000.0
2008-09-10 23:40:00,1.9904,1.9909,1.9904,1.9909,9100000.0
2008-09-10 23:41:00,1.991,1.9912,1.99065,1.9908,15800000.0
2008-09-10 23:42:00,1.9906,1.9915,1.9906,1.99145,116500000.0
2008-09-10 23:43:00,1.9914,1.99165,1.99135,1.9916,50600000.0
2008-09-10 23:44:00,1.9916,1.9917,1.9915,1.9915,148700001.0
2008-09-10 23:45:00,1.9916,1.9924,1.99095,1.9917,312700000.0
2008-09-10 23:46:00,1.9919,1.9923,1.99185,1.9923,78900000.0
2008-09-10 23:47:00,1.9922,1.9924,1.9922,1.9924,55100000.0
2008-09-10 23:48:00,1.99245,1.9925,1.99235,1.9924,7000000.0
2008-09-10 23:49:00,1.99245,1.99295,1.99245,1.9929,72200000.0
2008-09-10 23:50:00,1.99285,1.99305,1.9928,1.9928,70100001.0
2008-09-10 23:51:00,1.99275,1.993,1.9918,1.9927,478099998.0
2008-09-10 23:52:00,1.99185,1.992,1.99185,1.992,140400000.0
2008-09-10 23:53:00,1.992,1.992,1.9907,1.992,261600000.0
2008-09-10 23:54:00,1.992,1.992,1.9909,1.99135,68200000.0
2008-09-10 23:55:00,1.9915,1.9922,1.9907,1.992,41800000.0
2008-09-10 23:56:00,1.9921,1.99255,1.9916,1.9923,121100001.0
2008-09-10 23:57:00,1.99245,1.99245,1.9921,1.9922,87400000.0
2008-09-10 23:58:00,1.992,1.992,1.99145,1.99156,73000000.0
2008-09-10 23:59:00,1.9922,1.9922,1.9922,1.9922,86400000.0
2008-09-11 00:00:00,1.9924,1.9926,1.99195,1.9921,212500000.0
2008-09-11 00:01:00,1.9921,1.9922,1.9921,1.9921,141500003.0
2008-09-11 00:02:00,1.9922,1.99398,1.9922,1.9926,75600000.0
2008-09-11 00:03:00,1.9926,1.993,1.9924,1.9927,221399999.0
2008-09-11 00:04:00,1.9928,1.99295,1.9926,1.9927,330000000.0
2008-09-11 00:05:00,1.9927,1.9927,1.99065,1.9918,685800001.0
2008-09-11 00:06:00,1.99195,1.992,1.99135,1.9915,14400000.0
2008-09-11 00:07:00,1.9915,1.9915,1.99085,1.9909,92500000.0
2008-09-11 00:08:00,1.99095,1.99225,1.9908,1.9909,42400000.0
2008-09-11 00:09:00,1.9909,1.9909,1.9902,1.9903,136299996.0
2008-09-11 00:10:00,1.99045,1.9909,1.99045,1.9908,69600000.0
2008-09-11 00:11:00,1.9904,1.9909,1.99035,1.9907,75300000.0
2008-09-11 00:12:00,1.99075,1.991,1.99075,1.991,17000000.0
2008-09-11 00:13:00,1.9911,1.9917,1.991,1.9914,58700000.0
2008-09-11 00:14:00,1.9916,1.9916,1.9912,1.9912,8200000.0
2008-09-11 00:15:00,1.9912,1.9916,1.99115,1.99135,19600000.0
2008-09-11 00:16:00,1.9913,1.9916,1.99125,1.9916,8000000.0
2008-09-11 00:17:00,1.9914,1.99195,1.9914,1.9917,71400000.0
2008-09-11 00:18:00,1.99089,1.99139,1.99069,1.99103,128300000.0
2008-09-11 00:19:00,1.99058,1.99123,1.99051,1.99083,68900000.0
2008-09-11 00:20:00,1.9917,1.99175,1.99165,1.9917,26800000.0
2008-09-11 00:21:00,1.9917,1.9922,1.9916,1.9916,83800000.0
2008-09-11 00:22:00,1.9916,1.9916,1.9916,1.9916,59400000.0
2008-09-11 00:23:00,1.9916,1.9916,1.9916,1.9916,118800000.0
2008-09-11 00:24:00,1.9916,1.9916,1.9916,1.9916,27000000.0
2008-09-11 00:25:00,1.9916,1.9916,1.98885,1.98885,315199999.0
2008-09-11 00:26:00,1.989,1.9893,1.9884,1.9887,90900002.0
2008-09-11 00:27:00,1.9885,1.9889,1.9883,1.9888,121700000.0
2008-09-11 00:28:00,1.9888,1.9893,1.9888,1.9891,93800000.0
2008-09-11 00:29:00,1.9892,1.9898,1.9891,1.9898,123500001.0
2008-09-11 00:30:00,1.9898,1.9898,1.98865,1.9887,197900000.0
2008-09-11 00:31:00,1.9887,1.9891,1.98855,1.9887,180999999.0
2008-09-11 00:32:00,1.9886,1.9889,1.98855,1.9889,52700000.0
2008-09-11 00:33:00,1.98895,1.98895,1.9887,1.9889,36400000.0
2008-09-11 00:34:00,1.9889,1.98965,1.9889,1.98965,40500000.0
2008-09-11 00:35:00,1.98955,1.98955,1.9888,1.98915,46700001.0
2008-09-11 00:36:00,1.9892,1.98935,1.989,1.989,95500000.0
2008-09-11 00:37:00,1.989,1.9891,1.989,1.989,2077900042.0
2008-09-11 00:38:00,1.989,1.989,1.989,1.989,1598400037.0
2008-09-11 00:39:00,1.989,1.9891,1.98895,1.989,37600000.0
2008-09-11 00:40:00,1.98905,1.9899,1.9889,1.9899,381000000.0
2008-09-11 00:41:00,1.9898,1.99,1.9898,1.9898,112600001.0
2008-09-11 00:42:00,1.9898,1.9898,1.9898,1.9898,172800000.0
2008-09-11 00:43:00,1.9898,1.9898,1.9897,1.9897,151200000.0
2008-09-11 00:44:00,1.9897,1.9898,1.9885,1.98865,112500000.0
2008-09-11 00:45:00,1.9895,1.9897,1.98845,1.9897,58000000.0
2008-09-11 00:46:00,1.9897,1.99065,1.9895,1.99065,115400000.0
2008-09-11 00:47:00,1.99065,1.9914,1.9905,1.9912,188000004.0
2008-09-11 00:48:00,1.9912,1.99155,1.991,1.991,183500000.0
2008-09-11 00:49:00,1.991,1.991,1.991,1.991,313200000.0
2008-09-11 00:50:00,1.991,1.991,1.991,1.991,75600000.0
2008-09-11 00:51:00,1.991,1.991,1.991,1.991,64800000.0
2008-09-11 00:52:00,1.99082,1.99087,1.99018,1.99077,162900000.0
2008-09-11 00:53:00,1.99048,1.99097,1.99022,1.99046,88300000.0
2008-09-11 00:54:00,1.991,1.9911,1.991,1.991,80000000.0
2008-09-11 00:55:00,1.991,1.99235,1.991,1.9921,197900002.0
2008-09-11 00:56:00,1.99122,1.99191,1.99116,1.99145,382100006.0
2008-09-11 00:57:00,1.99215,1.99215,1.9921,1.9921,195400012.0
2008-09-11 00:58:00,1.9921,1.9921,1.9921,1.9921,162000010.0
2008-09-11 00:59:00,1.9921,1.9921,1.9921,1.9921,810000050.0
2008-09-11 01:00:00,1.9921,1.9921,1.9919,1.9919,535500030.0
2008-09-11 01:01:00,1.9919,1.993,1.9919,1.993,262300001.0
2008-09-11 01:02:00,1.9931,1.99335,1.9931,1.9931,257600000.0
2008-09-11 01:03:00,1.9931,1.9931,1.9931,1.9931,140500000.0
2008-09-11 01:04:00,1.9931,1.9931,1.9931,1.9931,43200000.0
2008-09-11 01:05:00,1.9931,1.9931,1.9931,1.9931,259200000.0
2008-09-11 01:06:00,1.9931,1.9931,1.99225,1.9931,151300000.0
2008-09-11 01:07:00,1.9931,1.9931,1.9931,1.9931,64800000.0
2008-09-11 01:08:00,1.9931,1.9931,1.9931,1.9931,75600000.0
2008-09-11 01:09:00,1.9931,1.9931,1.9931,1.9931,43200000.0
2008-09-11 01:10:00,1.9931,1.9931,1.9918,1.9922,40400000.0
2008-09-11 01:11:00,1.9922,1.9922,1.9922,1.9922,4000000.0
2008-09-11 01:12:00,1.9922,1.9922,1.9922,1.9922,14000000.0
2008-09-11 01:13:00,1.9922,1.9922,1.9922,1.9922,13000000.0
2008-09-11 01:14:00,1.9922,1.9922,1.9922,1.9922,15000000.0
2008-09-11 01:15:00,1.9922,1.9922,1.9911,1.9913,67200000.0
2008-09-11 01:16:00,1.9913,1.9913,1.9899,1.99,131300000.0
2008-09-11 01:17:00,1.99,1.9903,1.9898,1.99015,157700001.0
2008-09-11 01:18:00,1.9901,1.9901,1.98995,1.98995,14000000.0
2008-09-11 01:19:00,1.99,1.9901,1.9899,1.9899,26000000.0
2008-09-11 01:20:00,1.9899,1.9906,1.9899,1.9902,187600006.0
2008-09-11 01:21:00,1.9902,1.99025,1.9902,1.9902,163400002.0
2008-09-11 01:22:00,1.9903,1.9908,1.9903,1.99035,26900000.0
2008-09-11 01:23:00,1.9903,1.9906,1.9903,1.9904,38600000.0
2008-09-11 01:24:00,1.98972,1.99015,1.98965,1.99015,22600000.0
2008-09-11 01:25:00,1.9904,1.9904,1.9904,1.9904,86600000.0
2008-09-11 01:26:00,1.9904,1.9907,1.9904,1.9906,200400000.0
2008-09-11 01:27:00,1.99065,1.9914,1.9906,1.99125,73300000.0
2008-09-11 01:28:00,1.9912,1.9912,1.9911,1.9911,293800000.0
2008-09-11 01:29:00,1.9901,1.9911,1.9901,1.9911,59199998.0
2008-09-11 01:30:00,1.9911,1.9912,1.9911,1.9911,67100000.0
2008-09-11 01:31:00,1.99115,1.9914,1.99115,1.9912,60100000.0
2008-09-11 01:32:00,1.9912,1.99165,1.991,1.99165,592600001.0
2008-09-11 01:33:00,1.99165,1.9917,1.9911,1.9916,159400000.0
2008-09-11 01:34:00,1.9916,1.99185,1.9914,1.9917,239800000.0
2008-09-11 01:35:00,1.99165,1.99165,1.9914,1.9914,183600000.0
2008-09-11 01:36:00,1.9914,1.9915,1.9903,1.9915,353800000.0
2008-09-11 01:37:00,1.99145,1.99155,1.9912,1.9914,243700001.0
2008-09-11 01:38:00,1.9914,1.99165,1.9914,1.9916,71000000.0
2008-09-11 01:39:00,1.9916,1.9918,1.9916,1.99175,12000000.0
2008-09-11 01:40:00,1.9918,1.9919,1.9916,1.9916,87000000.0
2008-09-11 01:41:00,1.9916,1.9916,1.9916,1.9916,367200000.0
2008-09-11 01:42:00,1.9916,1.9917,1.99125,1.9914,217000000.0
2008-09-11 01:43:00,1.9914,1.9914,1.9914,1.9914,388800000.0
2008-09-11 01:44:00,1.9914,1.9914,1.9914,1.9914,108000000.0
2008-09-11 01:45:00,1.9914,1.9914,1.9914,1.9914,248500000.0
2008-09-11 01:46:00,1.9914,1.9916,1.9914,1.99155,107800000.0
2008-09-11 01:47:00,1.9916,1.99165,1.9914,1.9914,103600000.0
2008-09-11 01:48:00,1.9915,1.9915,1.9914,1.9914,13800000.0
2008-09-11 01:49:00,1.9914,1.9919,1.9914,1.9914,123600000.0
2008-09-11 01:50:00,1.9913,1.99185,1.99115,1.9914,126400000.0
2008-09-11 01:51:00,1.9915,1.9917,1.99125,1.9917,136900000.0
2008-09-11 01:52:00,1.99175,1.99295,1.9909,1.9924,210100000.0
2008-09-11 01:53:00,1.9926,1.9932,1.9923,1.99275,186300000.0
2008-09-11 01:54:00,1.99275,1.99325,1.99235,1.9926,229000000.0
2008-09-11 01:55:00,1.9926,1.9928,1.9924,1.9924,119600000.0
2008-09-11 01:56:00,1.9924,1.99275,1.9924,1.9927,67000000.0
2008-09-11 01:57:00,1.99275,1.99325,1.9926,1.99325,103600000.0
2008-09-11 01:58:00,1.99315,1.99335,1.9928,1.9929,222300000.0
2008-09-11 01:59:00,1.9929,1.99345,1.9929,1.99325,195100000.0
2008-09-11 02:00:00,1.9932,1.99365,1.99255,1.9932,225199998.0
2008-09-11 02:01:00,1.99315,1.9933,1.99255,1.99315,42500000.0
2008-09-11 02:02:00,1.9931,1.99315,1.9919,1.9925,153800000.0
2008-09-11 02:03:00,1.9925,1.99275,1.9923,1.9924,94900000.0
2008-09-11 02:04:00,1.99235,1.99235,1.9923,1.9923,189400000.0
2008-09-11 02:05:00,1.9923,1.9923,1.99165,1.9923,453199996.0
2008-09-11 02:06:00,1.9923,1.9923,1.9923,1.9923,162000000.0
2008-09-11 02:07:00,1.9923,1.9923,1.9923,1.9923,43200000.0
2008-09-11 02:08:00,1.9923,1.9923,1.9923,1.9923,248400000.0
2008-09-11 02:09:00,1.9923,1.9929,1.9923,1.99265,159100000.0
2008-09-11 02:10:00,1.9927,1.99325,1.9927,1.9932,135000000.0
2008-09-11 02:11:00,1.9933,1.9933,1.9931,1.9933,163800000.0
2008-09-11 02:12:00,1.9933,1.9933,1.9931,1.9933,272700001.0
2008-09-11 02:13:00,1.9932,1.99345,1.993,1.99345,747400031.0
2008-09-11 02:14:00,1.9934,1.9937,1.9931,1.9931,271300000.0
2008-09-11 02:15:00,1.9933,1.9937,1.99285,1.99335,280700000.0
2008-09-11 02:16:00,1.9934,1.99375,1.99305,1.99305,450499999.0
2008-09-11 02:17:00,1.9931,1.9932,1.993,1.993,416100001.0
2008-09-11 02:18:00,1.993,1.9932,1.993,1.99315,587100001.0
2008-09-11 02:19:00,1.99315,1.9933,1.9931,1.9933,116100000.0
2008-09-11 02:20:00,1.9933,1.9939,1.9933,1.9937,43000000.0
2008-09-11 02:21:00,1.9937,1.9937,1.9933,1.9935,239199998.0
2008-09-11 02:22:00,1.9935,1.9937,1.9934,1.9934,589999994.0
2008-09-11 02:23:00,1.9934,1.9934,1.9929,1.9929,59800000.0
2008-09-11 02:24:00,1.9929,1.99325,1.9928,1.9931,384999999.0
2008-09-11 02:25:00,1.9931,1.99365,1.99305,1.9936,192800000.0
2008-09-11 02:26:00,1.9936,1.9938,1.99355,1.9937,40000000.0
2008-09-11 02:27:00,1.9937,1.99395,1.9934,1.9937,81300000.0
2008-09-11 02:28:00,1.99355,1.99355,1.99255,1.9929,64100000.0
2008-09-11 02:29:00,1.9929,1.99315,1.99275,1.99285,64900000.0
2008-09-11 02:30:00,1.99295,1.9937,1.9925,1.9934,186900000.0
2008-09-11 02:31:00,1.9925,1.9934,1.99215,1.99215,63520000.0
2008-09-11 02:32:00,1.9932,1.9932,1.99225,1.9927,116900000.0
2008-09-11 02:33:00,1.9927,1.9932,1.9922,1.9926,104400000.0
2008-09-11 02:34:00,1.9926,1.9929,1.9923,1.99235,228400000.0
2008-09-11 02:35:00,1.9924,1.99245,1.9924,1.9924,186800000.0
2008-09-11 02:36:00,1.9924,1.99245,1.9924,1.99245,346400000.0
2008-09-11 02:37:00,1.99245,1.99255,1.991,1.99145,141900000.0
2008-09-11 02:38:00,1.99145,1.9917,1.9911,1.9911,62600000.0
2008-09-11 02:39:00,1.9912,1.99155,1.9912,1.99145,157200000.0
2008-09-11 02:40:00,1.99135,1.99155,1.99125,1.99125,35800000.0
2008-09-11 02:41:00,1.99125,1.9914,1.99115,1.9912,15300000.0
2008-09-11 02:42:00,1.9912,1.99125,1.9912,1.9912,14000000.0
2008-09-11 02:43:00,1.9912,1.9912,1.9908,1.9908,72800000.0
2008-09-11 02:44:00,1.9908,1.99105,1.99065,1.991,90200000.0
2008-09-11 02:45:00,1.991,1.99105,1.9907,1.9907,21200000.0
2008-09-11 02:46:00,1.99075,1.9911,1.99035,1.9911,85900000.0
2008-09-11 02:47:00,1.9911,1.9916,1.9911,1.9913,61900000.0
2008-09-11 02:48:00,1.9913,1.9916,1.9913,1.9916,96800000.0
2008-09-11 02:49:00,1.9916,1.9916,1.9912,1.9916,55200000.0
2008-09-11 02:50:00,1.9916,1.9916,1.9912,1.9916,16400000.0
2008-09-11 02:51:00,1.9916,1.9916,1.9916,1.9916,8000000.0
2008-09-11 02:52:00,1.9916,1.9916,1.9916,1.9916,36000000.0
2008-09-11 02:53:00,1.9916,1.9916,1.9916,1.9916,13600000.0
2008-09-11 02:54:00,1.9916,1.9919,1.9916,1.9919,33100000.0
2008-09-11 02:55:00,1.9919,1.9922,1.9919,1.9921,81600000.0
2008-09-11 02:56:00,1.9921,1.9925,1.9921,1.99225,129200000.0
2008-09-11 02:57:00,1.9923,1.99235,1.9922,1.99235,95800000.0
2008-09-11 02:58:00,1.9924,1.9924,1.992,1.9921,102400000.0
2008-09-11 02:59:00,1.9921,1.9921,1.9921,1.9921,75600000.0
2008-09-11 03:00:00,1.9921,1.9921,1.9921,1.9921,10800000.0
2008-09-11 03:01:00,1.9921,1.9922,1.9921,1.99215,34500000.0
2008-09-11 03:02:00,1.9921,1.99215,1.9921,1.9921,89800000.0
2008-09-11 03:03:00,1.99215,1.99215,1.9921,1.9921,110100000.0
2008-09-11 03:04:00,1.9921,1.99215,1.9921,1.9921,109200000.0
2008-09-11 03:05:00,1.9921,1.9922,1.9921,1.9922,153300000.0
2008-09-11 03:06:00,1.99225,1.9924,1.9921,1.99215,35300000.0
2008-09-11 03:07:00,1.99235,1.99305,1.99235,1.99275,28600000.0
2008-09-11 03:08:00,1.99285,1.99285,1.99265,1.9928,7000000.0
2008-09-11 03:09:00,1.9928,1.9928,1.99255,1.9926,15000000.0
2008-09-11 03:10:00,1.99255,1.9929,1.99255,1.9928,38600000.0
2008-09-11 03:11:00,1.99285,1.9934,1.9924,1.9931,90554000.0
2008-09-11 03:12:00,1.9931,1.99315,1.9931,1.9931,7600000.0
2008-09-11 03:13:00,1.9931,1.9931,1.9931,1.9931,2000000.0
2008-09-11 03:14:00,1.9931,1.99325,1.9931,1.9931,53800000.0
2008-09-11 03:15:00,1.9931,1.9931,1.9919,1.9928,56900000.0
2008-09-11 03:16:00,1.9928,1.9928,1.9915,1.9928,115499999.0
2008-09-11 03:17:00,1.9928,1.9928,1.99195,1.9922,46100000.0
2008-09-11 03:18:00,1.9922,1.99245,1.9921,1.99215,24400000.0
2008-09-11 03:19:00,1.9922,1.99245,1.9914,1.99175,74400000.0
2008-09-11 03:20:00,1.9918,1.99195,1.9916,1.9916,52400000.0
2008-09-11 03:21:00,1.9916,1.9916,1.9916,1.9916,18000000.0
2008-09-11 03:22:00,1.9916,1.9916,1.9916,1.9916,7000000.0
2008-09-11 03:23:00,1.9916,1.9916,1.9916,1.9916,14000000.0
2008-09-11 03:24:00,1.9916,1.9919,1.9913,1.9918,112500000.0
2008-09-11 03:25:00,1.9917,1.99175,1.99155,1.99165,18000000.0
2008-09-11 03:26:00,1.99165,1.99165,1.9911,1.99145,16200000.0
2008-09-11 03:27:00,1.9916,1.9917,1.9913,1.9917,192200000.0
2008-09-11 03:28:00,1.9919,1.9919,1.9917,1.9917,94800000.0
2008-09-11 03:29:00,1.9917,1.9917,1.9917,1.9917,21600000.0
2008-09-11 03:30:00,1.9917,1.9918,1.9906,1.9917,301400000.0
2008-09-11 03:31:00,1.99175,1.9918,1.9915,1.99165,126900000.0
2008-09-11 03:32:00,1.9917,1.9925,1.9913,1.9925,270900000.0
2008-09-11 03:33:00,1.9924,1.99275,1.99235,1.99265,94600000.0
2008-09-11 03:34:00,1.9927,1.99295,1.9926,1.99285,98700001.0
2008-09-11 03:35:00,1.99275,1.9935,1.99265,1.9927,122508000.0
2008-09-11 03:36:00,1.99265,1.99265,1.9908,1.9912,258140000.0
2008-09-11 03:37:00,1.9912,1.9918,1.9912,1.9917,50100001.0
2008-09-11 03:38:00,1.99185,1.99265,1.9916,1.9925,60254000.0
2008-09-11 03:39:00,1.99184,1.9924,1.99105,1.99175,445100003.0
2008-09-11 03:40:00,1.99255,1.9926,1.9925,1.99255,9400000.0
2008-09-11 03:41:00,1.9925,1.99295,1.9925,1.9928,64800000.0
2008-09-11 03:42:00,1.9928,1.9938,1.99245,1.9937,257108000.0
2008-09-11 03:43:00,1.9937,1.9938,1.99345,1.99365,30000000.0
2008-09-11 03:44:00,1.99375,1.994,1.9935,1.99385,29800000.0
2008-09-11 03:45:00,1.9939,1.9939,1.9927,1.9929,92400002.0
2008-09-11 03:46:00,1.993,1.993,1.992,1.99285,66400000.0
2008-09-11 03:47:00,1.99285,1.9929,1.9926,1.99275,263900012.0
2008-09-11 03:48:00,1.9928,1.9935,1.9919,1.9919,148900000.0
2008-09-11 03:49:00,1.99205,1.9926,1.99205,1.9926,56200000.0
2008-09-11 03:50:00,1.9926,1.99285,1.9925,1.9926,109300000.0
2008-09-11 03:51:00,1.9926,1.9926,1.9926,1.9926,280800000.0
2008-09-11 03:52:00,1.9926,1.9926,1.9926,1.9926,259200000.0
2008-09-11 03:53:00,1.9926,1.9926,1.99175,1.9926,350600000.0
2008-09-11 03:54:00,1.9926,1.9926,1.99115,1.9916,461120000.0
2008-09-11 03:55:00,1.9916,1.9916,1.9915,1.9915,150900000.0
2008-09-11 03:56:00,1.9915,1.9915,1.9915,1.9915,124200000.0
2008-09-11 03:57:00,1.9915,1.9916,1.9913,1.9913,287400000.0
2008-09-11 03:58:00,1.9913,1.9913,1.9913,1.9913,237600000.0
2008-09-11 03:59:00,1.9913,1.9913,1.9912,1.9912,410400000.0
2008-09-11 04:00:00,1.9912,1.9913,1.99015,1.9912,578299997.0
2008-09-11 04:01:00,1.9912,1.9912,1.991,1.9912,493999999.0
2008-09-11 04:02:00,1.9912,1.9912,1.9912,1.9912,302400000.0
2008-09-11 04:03:00,1.9912,1.9912,1.9912,1.9912,324000000.0
2008-09-11 04:04:00,1.9912,1.9912,1.9912,1.9912,442800000.0
2008-09-11 04:05:00,1.9912,1.9913,1.991,1.991,210600000.0
2008-09-11 04:06:00,1.99115,1.9912,1.9911,1.9912,24200000.0
2008-09-11 04:07:00,1.9912,1.99135,1.9911,1.99135,55900000.0
2008-09-11 04:08:00,1.9913,1.9915,1.9909,1.991,185800000.0
2008-09-11 04:09:00,1.9911,1.99225,1.99105,1.99195,153400000.0
2008-09-11 04:10:00,1.99185,1.99215,1.9915,1.9915,199394000.0
2008-09-11 04:11:00,1.9915,1.9915,1.9915,1.9915,424200000.0
2008-09-11 04:12:00,1.9915,1.9915,1.9903,1.9904,123000000.0
2008-09-11 04:13:00,1.9904,1.9907,1.9904,1.9907,62800000.0
2008-09-11 04:14:00,1.9908,1.991,1.9905,1.9906,38700000.0
2008-09-11 04:15:00,1.99055,1.9906,1.9903,1.9906,23100000.0
2008-09-11 04:16:00,1.99065,1.99135,1.9904,1.9912,91500000.0
2008-09-11 04:17:00,1.99125,1.9919,1.99125,1.9919,87100000.0
2008-09-11 04:18:00,1.9919,1.9919,1.9919,1.9919,6000000.0
2008-09-11 04:19:00,1.9919,1.9919,1.9919,1.9919,16000000.0
2008-09-11 04:20:00,1.9919,1.9919,1.99115,1.9919,19300000.0
2008-09-11 04:21:00,1.9919,1.9919,1.9907,1.991,35700000.0
2008-09-11 04:22:00,1.991,1.99125,1.991,1.99125,9200000.0
2008-09-11 04:23:00,1.9914,1.9917,1.9911,1.99115,88700000.0
2008-09-11 04:24:00,1.99115,1.99135,1.9909,1.99135,85400000.0
2008-09-11 04:25:00,1.9913,1.9914,1.9913,1.9914,3000000.0
2008-09-11 04:26:00,1.99145,1.9916,1.9913,1.9913,61200000.0
2008-09-11 04:27:00,1.9913,1.9913,1.9913,1.9913,97200000.0
2008-09-11 04:28:00,1.9913,1.9913,1.9905,1.9913,304800000.0
2008-09-11 04:29:00,1.9905,1.9905,1.9901,1.99015,19340000.0
2008-09-11 04:30:00,1.99025,1.9908,1.9901,1.9906,149900000.0
2008-09-11 04:31:00,1.9906,1.99115,1.9906,1.991,101500000.0
2008-09-11 04:32:00,1.991,1.991,1.991,1.991,64500000.0
2008-09-11 04:33:00,1.991,1.9919,1.991,1.9918,154100000.0
2008-09-11 04:34:00,1.9918,1.9918,1.9908,1.9916,242000000.0
2008-09-11 04:35:00,1.991,1.9918,1.99075,1.99105,136300000.0
2008-09-11 04:36:00,1.9911,1.99165,1.9909,1.9909,23600000.0
2008-09-11 04:37:00,1.991,1.991,1.9908,1.9908,74800000.0
2008-09-11 04:38:00,1.9908,1.9909,1.9908,1.9909,44600000.0
2008-09-11 04:39:00,1.9909,1.9909,1.9909,1.9909,19000000.0
2008-09-11 04:40:00,1.9909,1.9909,1.9909,1.9909,13000000.0
2008-09-11 04:41:00,1.9909,1.9909,1.9909,1.9909,32000000.0
2008-09-11 04:42:00,1.9909,1.9909,1.9909,1.9909,26000000.0
2008-09-11 04:43:00,1.9909,1.9909,1.9909,1.9909,17000000.0
2008-09-11 04:44:00,1.9909,1.9909,1.98995,1.9909,27100000.0
2008-09-11 04:45:00,1.9909,1.9909,1.9894,1.99005,120200000.0
2008-09-11 04:46:00,1.9901,1.9908,1.9899,1.9908,100100001.0
2008-09-11 04:47:00,1.99085,1.99085,1.99055,1.99065,52800000.0
2008-09-11 04:48:00,1.9906,1.9907,1.9905,1.9906,12800000.0
2008-09-11 04:49:00,1.9906,1.99065,1.9904,1.9905,65599999.0
2008-09-11 04:50:00,1.9907,1.9908,1.9906,1.9906,11500000.0
2008-09-11 04:51:00,1.98992,1.98998,1.98951,1.98998,25400000.0
2008-09-11 04:52:00,1.98985,1.99006,1.98943,1.98997,69500000.0
2008-09-11 04:53:00,1.99065,1.99075,1.99045,1.9907,13400000.0
2008-09-11 04:54:00,1.99075,1.99075,1.99055,1.9907,6100000.0
2008-09-11 04:55:00,1.9905,1.9905,1.99045,1.9905,5200000.0
2008-09-11 04:56:00,1.9906,1.9907,1.99045,1.9905,18600000.0
2008-09-11 04:57:00,1.99055,1.99055,1.9904,1.9905,9200000.0
2008-09-11 04:58:00,1.99045,1.9905,1.99015,1.99045,17100000.0
2008-09-11 04:59:00,1.9905,1.9905,1.99045,1.99045,4000000.0
2008-09-11 05:00:00,1.9904,1.99045,1.9904,1.99045,3000000.0
2008-09-11 05:01:00,1.9905,1.99085,1.9905,1.9906,23000000.0
2008-09-11 05:02:00,1.99065,1.99065,1.99055,1.99055,5000000.0
2008-09-11 05:03:00,1.9905,1.99085,1.9905,1.9907,12200000.0
2008-09-11 05:04:00,1.9908,1.9908,1.99065,1.9907,8000000.0
2008-09-11 05:05:00,1.99065,1.99065,1.9905,1.99065,11000000.0
2008-09-11 05:06:00,1.9907,1.99075,1.9906,1.9907,5000000.0
2008-09-11 05:07:00,1.99065,1.99085,1.99065,1.99085,6000000.0
2008-09-11 05:08:00,1.9908,1.9911,1.9907,1.99085,54640000.0
2008-09-11 05:09:00,1.99075,1.99075,1.99055,1.9906,34300000.0
2008-09-11 05:10:00,1.99055,1.9907,1.99055,1.99055,12100000.0
2008-09-11 05:11:00,1.99055,1.9908,1.9905,1.99075,24400000.0
2008-09-11 05:12:00,1.9908,1.9908,1.9904,1.9904,12200000.0
2008-09-11 05:13:00,1.99035,1.99055,1.9902,1.9904,21000000.0
2008-09-11 05:14:00,1.9905,1.9905,1.9904,1.9904,16000000.0
2008-09-11 05:15:00,1.99045,1.99055,1.99035,1.99045,24000000.0
2008-09-11 05:16:00,1.99045,1.9907,1.99045,1.9907,9000000.0
2008-09-11 05:17:00,1.99065,1.991,1.9904,1.99065,28600000.0
2008-09-11 05:18:00,1.99075,1.99075,1.9905,1.9905,233000000.0
2008-09-11 05:19:00,1.9905,1.9908,1.9905,1.9908,119300000.0
2008-09-11 05:20:00,1.9908,1.9908,1.99055,1.9907,13000000.0
2008-09-11 05:21:00,1.9907,1.99115,1.99055,1.9911,41000000.0
2008-09-11 05:22:00,1.9912,1.9912,1.9909,1.9911,31000000.0
2008-09-11 05:23:00,1.99105,1.99105,1.9907,1.99085,61600000.0
2008-09-11 05:24:00,1.99085,1.99085,1.9907,1.99085,14400000.0
2008-09-11 05:25:00,1.99085,1.99085,1.9907,1.99075,9600000.0
2008-09-11 05:26:00,1.9907,1.9908,1.9907,1.9907,11000000.0
2008-09-11 05:27:00,1.9907,1.9907,1.9907,1.9907,16000000.0
2008-09-11 05:28:00,1.9907,1.9907,1.9907,1.9907,13200000.0
2008-09-11 05:29:00,1.9907,1.99085,1.9907,1.99075,12200000.0
2008-09-11 05:30:00,1.99075,1.99075,1.9907,1.9907,10400000.0
2008-09-11 05:31:00,1.9907,1.9907,1.9907,1.9907,14000000.0
2008-09-11 05:32:00,1.9907,1.9912,1.9907,1.99105,32000000.0
2008-09-11 05:33:00,1.9911,1.99135,1.991,1.99105,173000000.0
2008-09-11 05:34:00,1.99115,1.9913,1.99095,1.99105,41500000.0
2008-09-11 05:35:00,1.99115,1.9917,1.9906,1.99165,94800000.0
2008-09-11 05:36:00,1.9916,1.9916,1.99015,1.99055,91900000.0
2008-09-11 05:37:00,1.9906,1.99085,1.9903,1.9903,1255100028.0
2008-09-11 05:38:00,1.9903,1.9903,1.9897,1.9897,1544000035.0
2008-09-11 05:39:00,1.9903,1.9903,1.9897,1.9903,2097200046.0
2008-09-11 05:40:00,1.9903,1.9903,1.9902,1.9903,677600015.0
2008-09-11 05:41:00,1.9903,1.9903,1.9903,1.9903,216000005.0
2008-09-11 05:42:00,1.9903,1.9903,1.9903,1.9903,260500005.0
2008-09-11 05:43:00,1.9903,1.99075,1.9903,1.99065,104899999.0
2008-09-11 05:44:00,1.9906,1.99095,1.9906,1.99085,86800000.0
2008-09-11 05:45:00,1.9909,1.9914,1.99085,1.9912,53600000.0
2008-09-11 05:46:00,1.99125,1.99155,1.9908,1.9908,350600000.0
2008-09-11 05:47:00,1.9909,1.9913,1.9907,1.9909,303800000.0
2008-09-11 05:48:00,1.9909,1.9909,1.9909,1.9909,118800000.0
2008-09-11 05:49:00,1.9909,1.9909,1.9909,1.9909,86400000.0
2008-09-11 05:50:00,1.9909,1.9909,1.9909,1.9909,216000000.0
2008-09-11 05:51:00,1.9909,1.9909,1.9909,1.9909,302400000.0
2008-09-11 05:52:00,1.9909,1.9909,1.9909,1.9909,270000000.0
2008-09-11 05:53:00,1.9909,1.9909,1.9909,1.9909,108000000.0
2008-09-11 05:54:00,1.9909,1.9909,1.9909,1.9909,291600000.0
2008-09-11 05:55:00,1.9909,1.9909,1.9909,1.9909,75600000.0
2008-09-11 05:56:00,1.9909,1.9909,1.9909,1.9909,259200000.0
2008-09-11 05:57:00,1.9909,1.9909,1.9909,1.9909,86400000.0
2008-09-11 05:58:00,1.9909,1.9909,1.9909,1.9909,205200000.0
2008-09-11 05:59:00,1.9909,1.9909,1.99035,1.9909,372399998.0
2008-09-11 06:00:00,1.9905,1.9909,1.99035,1.9909,304399993.0
2008-09-11 06:01:00,1.9905,1.9909,1.99035,1.9909,587599990.0
2008-09-11 06:02:00,1.9905,1.9909,1.99035,1.9909,301999996.0
2008-09-11 06:03:00,1.9909,1.9909,1.99035,1.9905,75600000.0
2008-09-11 06:04:00,1.9905,1.9905,1.9903,1.9905,245399999.0
2008-09-11 06:05:00,1.9905,1.9905,1.9905,1.9905,10800000.0
2008-09-11 06:06:00,1.9905,1.9905,1.9905,1.9905,129600000.0
2008-09-11 06:07:00,1.9905,1.9905,1.9905,1.9905,205200000.0
2008-09-11 06:08:00,1.9905,1.9905,1.9905,1.9905,151200000.0
2008-09-11 06:09:00,1.9905,1.9905,1.9905,1.9905,140400000.0
2008-09-11 06:10:00,1.9905,1.9905,1.9905,1.9905,508100000.0
2008-09-11 06:11:00,1.9905,1.9905,1.9905,1.9905,129600000.0
2008-09-11 06:12:00,1.9905,1.9911,1.9905,1.9911,44000000.0
2008-09-11 06:13:00,1.9911,1.9913,1.9911,1.9911,41300000.0
2008-09-11 06:14:00,1.9911,1.9911,1.9911,1.9911,27100000.0
2008-09-11 06:15:00,1.9911,1.9911,1.9911,1.9911,118800000.0
2008-09-11 06:16:00,1.9911,1.99115,1.9907,1.9907,141800000.0
2008-09-11 06:17:00,1.9907,1.99075,1.9907,1.9907,110900000.0
2008-09-11 06:18:00,1.9907,1.9907,1.9907,1.9907,54000000.0
2008-09-11 06:19:00,1.9907,1.9907,1.9907,1.9907,75600000.0
2008-09-11 06:20:00,1.9907,1.9909,1.9907,1.9908,34700000.0
2008-09-11 06:21:00,1.9907,1.99095,1.9906,1.99095,27000000.0
2008-09-11 06:22:00,1.991,1.9912,1.9905,1.9905,49100000.0
2008-09-11 06:23:00,1.9906,1.9907,1.9906,1.9906,408400000.0
2008-09-11 06:24:00,1.9906,1.9906,1.9906,1.9906,43200000.0
2008-09-11 06:25:00,1.9906,1.9907,1.9906,1.9906,23600000.0
2008-09-11 06:26:00,1.9906,1.9906,1.9906,1.9906,21600000.0
2008-09-11 06:27:00,1.9906,1.9906,1.9906,1.9906,140400000.0
2008-09-11 06:28:00,1.9906,1.9906,1.9901,1.9906,216100000.0
2008-09-11 06:29:00,1.9906,1.9906,1.98985,1.99,405300000.0
2008-09-11 06:30:00,1.9902,1.9902,1.9896,1.9897,225099999.0
2008-09-11 06:31:00,1.9899,1.99,1.9899,1.99,237600000.0
2008-09-11 06:32:00,1.99,1.99,1.99,1.99,442800000.0
2008-09-11 06:33:00,1.99,1.99,1.99,1.99,131700000.0
2008-09-11 06:34:00,1.99,1.99025,1.9899,1.9899,49700000.0
2008-09-11 06:35:00,1.9899,1.98995,1.9899,1.9899,76800000.0
2008-09-11 06:36:00,1.9899,1.9899,1.9899,1.9899,10800000.0
2008-09-11 06:37:00,1.9899,1.9899,1.9899,1.9899,205200000.0
2008-09-11 06:38:00,1.9899,1.9899,1.9899,1.9899,378000000.0
2008-09-11 06:39:00,1.9899,1.9899,1.9899,1.9899,399600000.0
2008-09-11 06:40:00,1.9899,1.99,1.98975,1.9899,284000000.0
2008-09-11 06:41:00,1.9899,1.9906,1.9899,1.9905,67999999.0
2008-09-11 06:42:00,1.9905,1.9907,1.9905,1.9906,221299999.0
2008-09-11 06:43:00,1.99055,1.9909,1.9904,1.99045,23000000.0
2008-09-11 06:44:00,1.99055,1.99055,1.9904,1.9905,243400000.0
2008-09-11 06:45:00,1.9905,1.9905,1.9899,1.9904,103600000.0
2008-09-11 06:46:00,1.99045,1.99075,1.9903,1.9907,60300000.0
2008-09-11 06:47:00,1.99065,1.99065,1.9904,1.9904,94900000.0
2008-09-11 06:48:00,1.9904,1.9904,1.9904,1.9904,27000000.0
2008-09-11 06:49:00,1.9904,1.9904,1.9904,1.9904,145800000.0
2008-09-11 06:50:00,1.9904,1.9904,1.9904,1.9904,48600000.0
2008-09-11 06:51:00,1.98965,1.9898,1.98955,1.9898,140940000.0
2008-09-11 06:52:00,1.9898,1.99005,1.9898,1.9899,107700000.0
2008-09-11 06:53:00,1.9899,1.99,1.98915,1.9893,318500000.0
2008-09-11 06:54:00,1.9895,1.98995,1.9895,1.98995,13000000.0
2008-09-11 06:55:00,1.9899,1.99005,1.9897,1.99005,26100000.0
2008-09-11 06:56:00,1.98995,1.99,1.9892,1.9893,46400000.0
2008-09-11 06:57:00,1.9893,1.98965,1.9893,1.9893,53300000.0
2008-09-11 06:58:00,1.98935,1.9897,1.98935,1.9896,21100000.0
2008-09-11 06:59:00,1.9895,1.98975,1.9893,1.9893,25700000.0
2008-09-11 07:00:00,1.9893,1.9899,1.9889,1.9899,190400000.0
2008-09-11 07:01:00,1.9899,1.9899,1.9899,1.9899,91800000.0
2008-09-11 07:02:00,1.9899,1.98995,1.9899,1.9899,217300000.0
2008-09-11 07:03:00,1.9899,1.9899,1.9899,1.9899,97200000.0
2008-09-11 07:04:00,1.9899,1.9899,1.9899,1.9899,54100000.0
2008-09-11 07:05:00,1.9899,1.9899,1.9899,1.9899,156600000.0
2008-09-11 07:06:00,1.9899,1.9899,1.9899,1.9899,102600000.0
2008-09-11 07:07:00,1.9899,1.99005,1.9899,1.99005,90100000.0
2008-09-11 07:08:00,1.99015,1.99015,1.9899,1.99,54600000.0
2008-09-11 07:09:00,1.99,1.99,1.99,1.99,21600000.0
2008-09-11 07:10:00,1.99,1.99,1.9896,1.9898,393100000.0
2008-09-11 07:11:00,1.9898,1.9899,1.9894,1.98985,356400008.0
2008-09-11 07:12:00,1.9899,1.9899,1.98945,1.9897,27200000.0
2008-09-11 07:13:00,1.9897,1.9899,1.98945,1.98975,30400000.0
2008-09-11 07:14:00,1.98985,1.98985,1.98945,1.9896,45400000.0
2008-09-11 07:15:00,1.9896,1.99015,1.9896,1.99005,52700000.0
2008-09-11 07:16:00,1.99,1.9902,1.98985,1.9902,19100000.0
2008-09-11 07:17:00,1.99025,1.99045,1.99,1.99015,20500000.0
2008-09-11 07:18:00,1.9903,1.9903,1.99015,1.99015,16500000.0
2008-09-11 07:19:00,1.99015,1.9903,1.9889,1.9901,100300000.0
2008-09-11 07:20:00,1.99015,1.9902,1.98995,1.9902,27500000.0
2008-09-11 07:21:00,1.9902,1.9906,1.99005,1.99035,78600000.0
2008-09-11 07:22:00,1.99055,1.99075,1.9903,1.9904,160600000.0
2008-09-11 07:23:00,1.9904,1.99065,1.99035,1.9905,184800000.0
2008-09-11 07:24:00,1.9905,1.99095,1.99015,1.9905,78900000.0
2008-09-11 07:25:00,1.9906,1.9908,1.99055,1.9906,51000000.0
2008-09-11 07:26:00,1.9907,1.9907,1.99015,1.99025,63000000.0
2008-09-11 07:27:00,1.99015,1.9906,1.99015,1.9904,50000000.0
2008-09-11 07:28:00,1.9904,1.9904,1.99025,1.9903,62400000.0
2008-09-11 07:29:00,1.9903,1.9903,1.99005,1.99015,38700000.0
2008-09-11 07:30:00,1.99005,1.99045,1.99005,1.99035,128300000.0
2008-09-11 07:31:00,1.99035,1.9907,1.9902,1.9902,63200000.0
2008-09-11 07:32:00,1.9902,1.9905,1.9899,1.98995,128100000.0
2008-09-11 07:33:00,1.9899,1.99075,1.9899,1.9903,119500000.0
2008-09-11 07:34:00,1.9903,1.9903,1.98955,1.98995,116000000.0
2008-09-11 07:35:00,1.99,1.99025,1.98995,1.99025,41800000.0
2008-09-11 07:36:00,1.99035,1.991,1.99025,1.991,103448000.0
2008-09-11 07:37:00,1.99105,1.9916,1.99105,1.99125,47200000.0
2008-09-11 07:38:00,1.9912,1.9912,1.9912,1.9912,10800000.0
2008-09-11 07:39:00,1.9912,1.9912,1.9912,1.9912,237600000.0
2008-09-11 07:40:00,1.9912,1.99145,1.9912,1.99135,35000000.0
2008-09-11 07:41:00,1.9912,1.99165,1.9912,1.99135,39100000.0
2008-09-11 07:42:00,1.9913,1.9923,1.9913,1.99185,178300000.0
2008-09-11 07:43:00,1.99185,1.9919,1.9916,1.99175,46000000.0
2008-09-11 07:44:00,1.99175,1.99195,1.9917,1.9917,72000000.0
2008-09-11 07:45:00,1.9917,1.9918,1.9916,1.9917,74000000.0
2008-09-11 07:46:00,1.9917,1.9918,1.9917,1.9917,29400000.0
2008-09-11 07:47:00,1.9917,1.9917,1.99115,1.9917,119200000.0
2008-09-11 07:48:00,1.9917,1.99175,1.99105,1.9917,76100000.0
2008-09-11 07:49:00,1.9917,1.9917,1.9913,1.99145,31600000.0
2008-09-11 07:50:00,1.9914,1.9916,1.99135,1.9914,59000000.0
2008-09-11 07:51:00,1.99145,1.9918,1.9913,1.9913,173500000.0
2008-09-11 07:52:00,1.9913,1.9915,1.9913,1.9913,382800000.0
2008-09-11 07:53:00,1.9913,1.9913,1.9913,1.9913,464400000.0
2008-09-11 07:54:00,1.9913,1.9913,1.9913,1.9913,259200000.0
2008-09-11 07:55:00,1.9913,1.9913,1.9911,1.9913,151000000.0
2008-09-11 07:56:00,1.9913,1.99135,1.99125,1.99125,271300000.0
2008-09-11 07:57:00,1.9913,1.99135,1.9913,1.9913,334400000.0
2008-09-11 07:58:00,1.9913,1.9913,1.9913,1.9913,313200000.0
2008-09-11 07:59:00,1.9913,1.9913,1.99055,1.991,75400000.0
2008-09-11 08:00:00,1.9909,1.9913,1.9908,1.9913,181700000.0
2008-09-11 08:01:00,1.9913,1.9913,1.99055,1.9909,133600000.0
2008-09-11 08:02:00,1.99095,1.9912,1.9906,1.9908,125100000.0
2008-09-11 08:03:00,1.9907,1.9909,1.9906,1.99065,47700000.0
2008-09-11 08:04:00,1.9906,1.99105,1.9904,1.9905,114200000.0
2008-09-11 08:05:00,1.99045,1.99075,1.98995,1.9904,165400000.0
2008-09-11 08:06:00,1.99025,1.9903,1.9898,1.99015,133900000.0
2008-09-11 08:07:00,1.9902,1.9904,1.98985,1.9902,100100000.0
2008-09-11 08:08:00,1.9902,1.99075,1.99015,1.99065,143848000.0
2008-09-11 08:09:00,1.99065,1.99095,1.9904,1.99075,151900000.0
2008-09-11 08:10:00,1.99075,1.99105,1.99045,1.99105,91400000.0
2008-09-11 08:11:00,1.99115,1.99145,1.99115,1.9914,39500000.0
2008-09-11 08:12:00,1.99145,1.9918,1.99135,1.9917,24000000.0
2008-09-11 08:13:00,1.99165,1.9917,1.9913,1.9915,52800000.0
2008-09-11 08:14:00,1.9914,1.9916,1.9913,1.99155,119800000.0
2008-09-11 08:15:00,1.99165,1.9922,1.9915,1.9917,200700000.0
2008-09-11 08:16:00,1.9917,1.99185,1.9914,1.99155,158800000.0
2008-09-11 08:17:00,1.99155,1.9916,1.99135,1.9914,176100000.0
2008-09-11 08:18:00,1.9914,1.99155,1.99135,1.9914,129900000.0
2008-09-11 08:19:00,1.9914,1.9918,1.9911,1.9916,218900000.0
2008-09-11 08:20:00,1.9917,1.99265,1.9916,1.99255,192554000.0
2008-09-11 08:21:00,1.9924,1.993,1.99225,1.9929,406300000.0
2008-09-11 08:22:00,1.9928,1.99365,1.9928,1.9931,104700000.0
2008-09-11 08:23:00,1.9931,1.9931,1.9931,1.9931,117600000.0
2008-09-11 08:24:00,1.9931,1.99315,1.99305,1.9931,147800000.0
2008-09-11 08:25:00,1.9931,1.9932,1.99305,1.9931,148400000.0
2008-09-11 08:26:00,1.9931,1.9931,1.99205,1.99235,264700000.0
2008-09-11 08:27:00,1.99235,1.99245,1.99205,1.9924,202900000.0
2008-09-11 08:28:00,1.9924,1.9924,1.99195,1.992,108700000.0
2008-09-11 08:29:00,1.992,1.992,1.9911,1.9912,250900000.0
2008-09-11 08:30:00,1.99125,1.992,1.9911,1.9919,171000000.0
2008-09-11 08:31:00,1.99185,1.99215,1.9916,1.992,167900000.0
2008-09-11 08:32:00,1.9919,1.99265,1.9919,1.9924,171600000.0
2008-09-11 08:33:00,1.9924,1.9927,1.99135,1.9927,329200000.0
2008-09-11 08:34:00,1.9926,1.99365,1.9922,1.9936,552000000.0
2008-09-11 08:35:00,1.9937,1.9939,1.9931,1.9935,190240000.0
2008-09-11 08:36:00,1.9935,1.9943,1.9933,1.9942,368500000.0
2008-09-11 08:37:00,1.99435,1.99475,1.99405,1.9942,603100000.0
2008-09-11 08:38:00,1.99415,1.9945,1.9938,1.99415,381500000.0
2008-09-11 08:39:00,1.99415,1.995,1.994,1.9946,462300000.0
2008-09-11 08:40:00,1.99465,1.9948,1.9943,1.9946,405000000.0
2008-09-11 08:41:00,1.9943,1.9946,1.9931,1.9934,756500000.0
2008-09-11 08:42:00,1.9934,1.9934,1.99225,1.99255,357600000.0
2008-09-11 08:43:00,1.9925,1.99355,1.9925,1.99345,270400000.0
2008-09-11 08:44:00,1.9935,1.9936,1.9932,1.9935,116400000.0
2008-09-11 08:45:00,1.99355,1.99365,1.9932,1.9934,138300000.0
2008-09-11 08:46:00,1.9935,1.9937,1.993,1.993,433800000.0
2008-09-11 08:47:00,1.9931,1.99445,1.9931,1.9943,420300000.0
2008-09-11 08:48:00,1.9943,1.9943,1.9938,1.9943,299200000.0
2008-09-11 08:49:00,1.9943,1.9943,1.9938,1.9938,171600000.0
2008-09-11 08:50:00,1.9938,1.9946,1.99345,1.99455,131600000.0
2008-09-11 08:51:00,1.9946,1.9949,1.9941,1.9941,200880000.0
2008-09-11 08:52:00,1.99395,1.9949,1.99395,1.9943,185554000.0
2008-09-11 08:53:00,1.9943,1.9946,1.99395,1.9943,184300000.0
2008-09-11 08:54:00,1.9943,1.9943,1.9937,1.9937,223300000.0
2008-09-11 08:55:00,1.9937,1.99375,1.9928,1.9937,266100000.0
2008-09-11 08:56:00,1.99375,1.994,1.9934,1.9935,281400000.0
2008-09-11 08:57:00,1.9935,1.9935,1.993,1.9931,205500000.0
2008-09-11 08:58:00,1.993,1.9931,1.99275,1.99295,223100000.0
2008-09-11 08:59:00,1.9929,1.993,1.9923,1.9924,216100000.0
2008-09-11 09:00:00,1.9923,1.9926,1.9915,1.9917,206000000.0
2008-09-11 09:01:00,1.9917,1.9921,1.9916,1.9917,211700000.0
2008-09-11 09:02:00,1.9917,1.9917,1.99095,1.9914,384700000.0
2008-09-11 09:03:00,1.9914,1.99215,1.9914,1.99165,334300000.0
2008-09-11 09:04:00,1.9916,1.9922,1.9913,1.99185,472200000.0
2008-09-11 09:05:00,1.99185,1.9924,1.99145,1.9924,576800000.0
2008-09-11 09:06:00,1.99225,1.99245,1.99125,1.99125,420500000.0
2008-09-11 09:07:00,1.99125,1.9914,1.9907,1.9914,527100000.0
2008-09-11 09:08:00,1.99145,1.9916,1.9911,1.9915,450300000.0
2008-09-11 09:09:00,1.9916,1.992,1.9913,1.99175,188700000.0
2008-09-11 09:10:00,1.99185,1.99325,1.99185,1.9929,574600000.0
2008-09-11 09:11:00,1.9929,1.9929,1.992,1.9921,515700000.0
2008-09-11 09:12:00,1.9921,1.9921,1.99115,1.99155,569600000.0
2008-09-11 09:13:00,1.99155,1.9918,1.9911,1.9911,594700000.0
2008-09-11 09:14:00,1.9911,1.9915,1.99095,1.991,599300000.0
2008-09-11 09:15:00,1.991,1.99155,1.991,1.9915,695200000.0
2008-09-11 09:16:00,1.9915,1.9915,1.9907,1.99115,748000000.0
2008-09-11 09:17:00,1.9912,1.99165,1.991,1.99165,383200000.0
2008-09-11 09:18:00,1.99155,1.992,1.99145,1.9919,287900001.0
2008-09-11 09:19:00,1.992,1.99265,1.9918,1.9924,313000000.0
2008-09-11 09:20:00,1.99245,1.99255,1.99165,1.99215,574000000.0
2008-09-11 09:21:00,1.992,1.9928,1.992,1.99265,417300000.0
2008-09-11 09:22:00,1.99265,1.9931,1.99255,1.99285,337900000.0
2008-09-11 09:23:00,1.99285,1.9932,1.99245,1.9927,341500000.0
2008-09-11 09:24:00,1.9927,1.99295,1.9926,1.9926,402000000.0
2008-09-11 09:25:00,1.9927,1.993,1.99225,1.9925,643800000.0
2008-09-11 09:26:00,1.9926,1.9928,1.99245,1.9927,125600000.0
2008-09-11 09:27:00,1.9927,1.99275,1.992,1.9922,775400006.0
2008-09-11 09:28:00,1.9922,1.9926,1.9921,1.9924,809100001.0
2008-09-11 09:29:00,1.9924,1.9925,1.99195,1.9924,161000000.0
2008-09-11 09:30:00,1.9924,1.9924,1.99235,1.9924,133900000.0
2008-09-11 09:31:00,1.9924,1.9924,1.9918,1.9924,162200000.0
2008-09-11 09:32:00,1.992,1.99225,1.9915,1.9915,384700000.0
2008-09-11 09:33:00,1.9915,1.9917,1.99125,1.99145,489200000.0
2008-09-11 09:34:00,1.99145,1.99165,1.9909,1.9914,513800000.0
2008-09-11 09:35:00,1.9914,1.99235,1.991,1.9914,600700000.0
2008-09-11 09:36:00,1.9914,1.99185,1.9909,1.99185,439200000.0
2008-09-11 09:37:00,1.99185,1.9926,1.99155,1.99205,549640000.0
2008-09-11 09:38:00,1.9921,1.9921,1.99115,1.9914,474600000.0
2008-09-11 09:39:00,1.9914,1.9916,1.9909,1.9912,335600000.0
2008-09-11 09:40:00,1.9914,1.9915,1.99055,1.9911,483300000.0
2008-09-11 09:41:00,1.9911,1.99185,1.99095,1.9917,716200000.0
2008-09-11 09:42:00,1.9916,1.9927,1.99155,1.9925,530800000.0
2008-09-11 09:43:00,1.99255,1.99295,1.99245,1.99285,540200000.0
2008-09-11 09:44:00,1.99285,1.993,1.99215,1.9927,574000002.0
2008-09-11 09:45:00,1.9927,1.9931,1.99245,1.9929,432900000.0
2008-09-11 09:46:00,1.99285,1.9932,1.9927,1.9931,433000000.0
2008-09-11 09:47:00,1.9931,1.9934,1.9926,1.9931,292000000.0
2008-09-11 09:48:00,1.9933,1.99365,1.99325,1.9935,536000002.0
2008-09-11 09:49:00,1.9935,1.9936,1.99325,1.99355,543700000.0
2008-09-11 09:50:00,1.9936,1.99375,1.9934,1.9935,286500000.0
2008-09-11 09:51:00,1.9935,1.9937,1.99335,1.99355,252300000.0
2008-09-11 09:52:00,1.99355,1.99395,1.993,1.9936,296900000.0
2008-09-11 09:53:00,1.993,1.99435,1.99245,1.99435,638200000.0
2008-09-11 09:54:00,1.99425,1.99655,1.99415,1.9957,594800001.0
2008-09-11 09:55:00,1.99565,1.99565,1.9944,1.99525,653400000.0
2008-09-11 09:56:00,1.9952,1.9955,1.9949,1.9952,511700000.0
2008-09-11 09:57:00,1.9951,1.9952,1.9944,1.9944,362000000.0
2008-09-11 09:58:00,1.9943,1.9943,1.99365,1.994,200800000.0
2008-09-11 09:59:00,1.994,1.99445,1.99385,1.99435,409900000.0
2008-09-11 10:00:00,1.99435,1.9945,1.9931,1.99315,546300000.0
2008-09-11 10:01:00,1.99315,1.994,1.99285,1.9939,633600000.0
2008-09-11 10:02:00,1.9939,1.9942,1.99355,1.99385,425800000.0
2008-09-11 10:03:00,1.9938,1.9939,1.9934,1.9935,107400000.0
2008-09-11 10:04:00,1.9935,1.9944,1.9935,1.9941,43100000.0
2008-09-11 10:05:00,1.9943,1.9948,1.99425,1.9943,277100000.0
2008-09-11 10:06:00,1.9945,1.99495,1.99415,1.99485,205900000.0
2008-09-11 10:07:00,1.99495,1.995,1.9942,1.99485,145900000.0
2008-09-11 10:08:00,1.9952,1.9957,1.99475,1.9954,246900000.0
2008-09-11 10:09:00,1.9954,1.9955,1.99455,1.9948,237300000.0
2008-09-11 10:10:00,1.9948,1.9951,1.99465,1.995,379100000.0
2008-09-11 10:11:00,1.99485,1.9952,1.99475,1.9949,359900002.0
2008-09-11 10:12:00,1.99485,1.9951,1.99475,1.99475,315200000.0
2008-09-11 10:13:00,1.99475,1.995,1.99475,1.99495,162700000.0
2008-09-11 10:14:00,1.99485,1.9949,1.994,1.99425,459400000.0
2008-09-11 10:15:00,1.99425,1.995,1.99425,1.9946,363600000.0
2008-09-11 10:16:00,1.99465,1.99495,1.99455,1.9947,251300000.0
2008-09-11 10:17:00,1.9947,1.9948,1.99435,1.99445,278600000.0
2008-09-11 10:18:00,1.9944,1.9944,1.9935,1.9935,425700000.0
2008-09-11 10:19:00,1.9935,1.9936,1.9932,1.9934,480300000.0
2008-09-11 10:20:00,1.9933,1.99355,1.99325,1.9934,197700000.0
2008-09-11 10:21:00,1.9934,1.9934,1.9928,1.9934,126800000.0
2008-09-11 10:22:00,1.9934,1.9934,1.9934,1.9934,39900000.0
2008-09-11 10:23:00,1.9934,1.9939,1.99315,1.9934,336600000.0
2008-09-11 10:24:00,1.9934,1.9937,1.99335,1.9934,274500000.0
2008-09-11 10:25:00,1.9933,1.994,1.99325,1.9939,328600000.0
2008-09-11 10:26:00,1.99385,1.9941,1.9938,1.99385,287700000.0
2008-09-11 10:27:00,1.9939,1.9943,1.9939,1.9941,88300000.0
2008-09-11 10:28:00,1.9942,1.9942,1.99335,1.9942,92800000.0
2008-09-11 10:29:00,1.9941,1.9942,1.99315,1.99375,164100000.0
2008-09-11 10:30:00,1.9938,1.9938,1.9933,1.9933,121800000.0
2008-09-11 10:31:00,1.9933,1.9936,1.9933,1.99335,199900000.0
2008-09-11 10:32:00,1.99335,1.9935,1.9928,1.9928,399200000.0
2008-09-11 10:33:00,1.9928,1.9933,1.9926,1.9933,411000000.0
2008-09-11 10:34:00,1.9932,1.9935,1.9927,1.9935,101900000.0
2008-09-11 10:35:00,1.9934,1.9941,1.99325,1.994,334000000.0
2008-09-11 10:36:00,1.99395,1.994,1.9931,1.9937,151840000.0
2008-09-11 10:37:00,1.9937,1.9937,1.99305,1.99345,116500000.0
2008-09-11 10:38:00,1.99335,1.99365,1.9931,1.9935,218600000.0
2008-09-11 10:39:00,1.9935,1.9937,1.99285,1.9934,486900000.0
2008-09-11 10:40:00,1.9934,1.99365,1.9933,1.9935,236300000.0
2008-09-11 10:41:00,1.99345,1.99365,1.9934,1.9935,1219600006.0
2008-09-11 10:42:00,1.9935,1.9939,1.99345,1.9936,1187700005.0
2008-09-11 10:43:00,1.9936,1.9941,1.9934,1.9937,1074300003.0
2008-09-11 10:44:00,1.9937,1.9938,1.99335,1.9936,443300000.0
2008-09-11 10:45:00,1.9936,1.994,1.9935,1.994,384900000.0
2008-09-11 10:46:00,1.99395,1.9942,1.9939,1.994,211000000.0
2008-09-11 10:47:00,1.99395,1.99425,1.99375,1.994,229800000.0
2008-09-11 10:48:00,1.99395,1.9942,1.99365,1.9938,194400000.0
2008-09-11 10:49:00,1.9938,1.99405,1.9933,1.99355,537754000.0
2008-09-11 10:50:00,1.99365,1.99375,1.99315,1.9935,801400000.0
2008-09-11 10:51:00,1.99355,1.9941,1.99335,1.994,628800000.0
2008-09-11 10:52:00,1.994,1.9945,1.9939,1.99445,235500000.0
2008-09-11 10:53:00,1.9944,1.99475,1.99405,1.9946,431800000.0
2008-09-11 10:54:00,1.9946,1.99565,1.9945,1.9955,510000001.0
2008-09-11 10:55:00,1.9955,1.9955,1.99425,1.9951,417500000.0
2008-09-11 10:56:00,1.9951,1.99545,1.99495,1.99545,546300000.0
2008-09-11 10:57:00,1.99525,1.9961,1.99485,1.99525,362454000.0
2008-09-11 10:58:00,1.9953,1.996,1.9951,1.99575,388700000.0
2008-09-11 10:59:00,1.9957,1.99585,1.9953,1.9957,303700000.0
2008-09-11 11:00:00,1.9957,1.9959,1.9944,1.9946,602900000.0
2008-09-11 11:01:00,1.9945,1.9954,1.9945,1.9953,421900000.0
2008-09-11 11:02:00,1.99535,1.9962,1.99535,1.9958,451054000.0
2008-09-11 11:03:00,1.9957,1.9958,1.9949,1.99525,564600000.0
2008-09-11 11:04:00,1.9953,1.99565,1.9953,1.9956,173700000.0
2008-09-11 11:05:00,1.9955,1.9956,1.9955,1.9956,52800000.0
2008-09-11 11:06:00,1.9956,1.9956,1.99455,1.99465,336000000.0
2008-09-11 11:07:00,1.99465,1.9948,1.9941,1.9941,520400000.0
2008-09-11 11:08:00,1.99405,1.9942,1.99365,1.99405,248800000.0
2008-09-11 11:09:00,1.9941,1.99455,1.9941,1.99445,158200000.0
2008-09-11 11:10:00,1.99455,1.99485,1.9944,1.99485,364000000.0
2008-09-11 11:11:00,1.99485,1.995,1.99425,1.99455,614600000.0
2008-09-11 11:12:00,1.99455,1.99465,1.9941,1.9943,193400000.0
2008-09-11 11:13:00,1.9943,1.99435,1.9934,1.99355,257200002.0
2008-09-11 11:14:00,1.9937,1.994,1.99335,1.99365,309300000.0
2008-09-11 11:15:00,1.9936,1.9938,1.9934,1.99365,281300000.0
2008-09-11 11:16:00,1.9935,1.99355,1.9919,1.99225,398740000.0
2008-09-11 11:17:00,1.9923,1.9931,1.99185,1.9929,401900000.0
2008-09-11 11:18:00,1.9928,1.9941,1.9926,1.9939,707000000.0
2008-09-11 11:19:00,1.9939,1.9943,1.9936,1.9941,437800000.0
2008-09-11 11:20:00,1.9941,1.9943,1.9936,1.9941,115600000.0
2008-09-11 11:21:00,1.9942,1.9942,1.994,1.9942,115600000.0
2008-09-11 11:22:00,1.9942,1.9942,1.9935,1.994,139500000.0
2008-09-11 11:23:00,1.994,1.994,1.9936,1.994,92200000.0
2008-09-11 11:24:00,1.994,1.99425,1.99395,1.9942,177500000.0
2008-09-11 11:25:00,1.99415,1.99445,1.9939,1.9942,477100000.0
2008-09-11 11:26:00,1.9941,1.9944,1.99365,1.9939,623300000.0
2008-09-11 11:27:00,1.9939,1.9942,1.99385,1.9941,703500000.0
2008-09-11 11:28:00,1.9941,1.9941,1.9941,1.9941,91800000.0
2008-09-11 11:29:00,1.9941,1.9942,1.99395,1.9941,425300002.0
2008-09-11 11:30:00,1.99405,1.9941,1.9935,1.9939,687500000.0
2008-09-11 11:31:00,1.9939,1.9939,1.9939,1.9939,410400000.0
2008-09-11 11:32:00,1.9939,1.9939,1.99335,1.9935,831600000.0
2008-09-11 11:33:00,1.9935,1.9935,1.99285,1.993,553900001.0
2008-09-11 11:34:00,1.993,1.993,1.99255,1.9928,521400001.0
2008-09-11 11:35:00,1.9928,1.99315,1.99265,1.99295,516200001.0
2008-09-11 11:36:00,1.99305,1.9932,1.9927,1.99295,239500002.0
2008-09-11 11:37:00,1.9929,1.993,1.99285,1.9929,997500052.0
2008-09-11 11:38:00,1.9929,1.993,1.99275,1.993,475600000.0
2008-09-11 11:39:00,1.993,1.9931,1.99295,1.9931,92900000.0
2008-09-11 11:40:00,1.9931,1.9931,1.9926,1.9929,284800000.0
2008-09-11 11:41:00,1.9926,1.9929,1.9922,1.9924,720600001.0
2008-09-11 11:42:00,1.9924,1.9924,1.9917,1.9922,652400000.0
2008-09-11 11:43:00,1.9922,1.9922,1.99125,1.99165,1023399998.0
2008-09-11 11:44:00,1.99175,1.99225,1.99175,1.99215,358600000.0
2008-09-11 11:45:00,1.9923,1.9923,1.9911,1.9911,448600000.0
2008-09-11 11:46:00,1.9911,1.9917,1.99075,1.9917,199800000.0
2008-09-11 11:47:00,1.9917,1.9923,1.99165,1.9923,182200000.0
2008-09-11 11:48:00,1.9923,1.9923,1.99155,1.9921,217100000.0
2008-09-11 11:49:00,1.99165,1.9917,1.9912,1.99165,500100000.0
2008-09-11 11:50:00,1.99165,1.9927,1.99155,1.99265,620800000.0
2008-09-11 11:51:00,1.99265,1.99315,1.99235,1.99285,512000000.0
2008-09-11 11:52:00,1.99285,1.9933,1.9928,1.993,317100000.0
2008-09-11 11:53:00,1.9928,1.993,1.99185,1.99195,545700000.0
2008-09-11 11:54:00,1.99195,1.99215,1.99165,1.9918,649200000.0
2008-09-11 11:55:00,1.9918,1.9919,1.9912,1.9913,508500000.0
2008-09-11 11:56:00,1.9913,1.9913,1.99025,1.9904,432000000.0
2008-09-11 11:57:00,1.9904,1.9907,1.99,1.9904,256500000.0
2008-09-11 11:58:00,1.9906,1.9911,1.9902,1.9909,205300000.0
2008-09-11 11:59:00,1.9909,1.9912,1.99065,1.9909,332900000.0
2008-09-11 12:00:00,1.9909,1.9909,1.99065,1.9907,137700000.0
2008-09-11 12:01:00,1.9907,1.9907,1.9898,1.9904,308100000.0
2008-09-11 12:02:00,1.99045,1.9908,1.9899,1.99055,245400000.0
2008-09-11 12:03:00,1.99055,1.99065,1.99025,1.99045,385200000.0
2008-09-11 12:04:00,1.9905,1.99165,1.99025,1.9914,490854000.0
2008-09-11 12:05:00,1.9914,1.99165,1.9913,1.99145,165400000.0
2008-09-11 12:06:00,1.9914,1.99165,1.99055,1.99055,424100000.0
2008-09-11 12:07:00,1.99055,1.99135,1.99015,1.99075,293100000.0
2008-09-11 12:08:00,1.99075,1.99135,1.9907,1.99135,180800000.0
2008-09-11 12:09:00,1.9914,1.99155,1.9909,1.99115,238500000.0
2008-09-11 12:10:00,1.9911,1.99145,1.9909,1.99135,258800000.0
2008-09-11 12:11:00,1.9914,1.9922,1.99125,1.992,338900000.0
2008-09-11 12:12:00,1.992,1.99295,1.99175,1.99275,455500000.0
2008-09-11 12:13:00,1.9927,1.9944,1.99265,1.99425,542300000.0
2008-09-11 12:14:00,1.99435,1.995,1.99415,1.99445,639500000.0
2008-09-11 12:15:00,1.9944,1.9961,1.99415,1.996,389100000.0
2008-09-11 12:16:00,1.99605,1.99605,1.9955,1.9956,312300000.0
2008-09-11 12:17:00,1.9956,1.9956,1.99405,1.9945,413400000.0
2008-09-11 12:18:00,1.9945,1.99495,1.9945,1.99485,477000000.0
2008-09-11 12:19:00,1.99485,1.99515,1.99475,1.9951,543700000.0
2008-09-11 12:20:00,1.9951,1.99535,1.99445,1.99535,565900000.0
2008-09-11 12:21:00,1.99525,1.99545,1.995,1.9951,406194000.0
2008-09-11 12:22:00,1.9952,1.99595,1.99495,1.99595,486300000.0
2008-09-11 12:23:00,1.99575,1.9961,1.9956,1.9961,274200000.0
2008-09-11 12:24:00,1.9961,1.9961,1.99605,1.9961,110300000.0
2008-09-11 12:25:00,1.9961,1.9964,1.99585,1.9962,316200000.0
2008-09-11 12:26:00,1.9962,1.99635,1.99605,1.9963,458000000.0
2008-09-11 12:27:00,1.9963,1.9963,1.9957,1.9962,97700000.0
2008-09-11 12:28:00,1.9957,1.9963,1.9957,1.9961,118700000.0
2008-09-11 12:29:00,1.9957,1.9962,1.99535,1.9956,107600000.0
2008-09-11 12:30:00,1.9956,1.9956,1.99505,1.9954,52200000.0
2008-09-11 12:31:00,1.9954,1.9954,1.995,1.9954,39100000.0
2008-09-11 12:32:00,1.9954,1.99545,1.99515,1.9954,96040000.0
2008-09-11 12:33:00,1.99535,1.9955,1.99535,1.9954,885800004.0
2008-09-11 12:34:00,1.9955,1.9955,1.995,1.9953,194900000.0
2008-09-11 12:35:00,1.9952,1.9952,1.9944,1.9945,194900000.0
2008-09-11 12:36:00,1.9949,1.99575,1.9949,1.9957,194900000.0
2008-09-11 12:37:00,1.9957,1.9957,1.9956,1.9956,121500000.0
2008-09-11 12:38:00,1.99565,1.9958,1.9954,1.9954,549600000.0
2008-09-11 12:39:00,1.9954,1.9957,1.9954,1.9954,439100000.0
2008-09-11 12:40:00,1.9953,1.9956,1.9944,1.995,237400000.0
2008-09-11 12:41:00,1.995,1.995,1.9939,1.9939,336800000.0
2008-09-11 12:42:00,1.9939,1.994,1.9932,1.9933,551900000.0
2008-09-11 12:43:00,1.9933,1.9933,1.99275,1.99315,729500000.0
2008-09-11 12:44:00,1.9931,1.9932,1.993,1.9932,100600000.0
2008-09-11 12:45:00,1.9932,1.9933,1.9932,1.9932,214400000.0
2008-09-11 12:46:00,1.9932,1.9933,1.99265,1.9932,557200000.0
2008-09-11 12:47:00,1.9932,1.9932,1.9929,1.9929,669600000.0
2008-09-11 12:48:00,1.9928,1.9929,1.99235,1.9925,860400036.0
2008-09-11 12:49:00,1.9925,1.9929,1.9925,1.9928,269100007.0
2008-09-11 12:50:00,1.99285,1.9929,1.9927,1.9927,246300000.0
2008-09-11 12:51:00,1.9927,1.993,1.9924,1.9926,493600001.0
2008-09-11 12:52:00,1.9927,1.9929,1.9926,1.9928,277400003.0
2008-09-11 12:53:00,1.9928,1.993,1.9927,1.9929,182200000.0
2008-09-11 12:54:00,1.9929,1.9934,1.9929,1.9933,278500000.0
2008-09-11 12:55:00,1.9933,1.9933,1.9933,1.9933,172800000.0
2008-09-11 12:56:00,1.9933,1.9933,1.9929,1.993,143700000.0
2008-09-11 12:57:00,1.993,1.99315,1.99295,1.993,339300000.0
2008-09-11 12:58:00,1.993,1.99315,1.99295,1.993,311700000.0
2008-09-11 12:59:00,1.993,1.993,1.9929,1.993,266000000.0
2008-09-11 13:00:00,1.99295,1.99335,1.99295,1.9933,93500000.0
2008-09-11 13:01:00,1.9933,1.99365,1.99325,1.99365,265000000.0
2008-09-11 13:02:00,1.99355,1.99395,1.9935,1.9939,158400000.0
2008-09-11 13:03:00,1.994,1.99465,1.994,1.9943,378500000.0
2008-09-11 13:04:00,1.99425,1.9944,1.99375,1.9943,86100000.0
2008-09-11 13:05:00,1.9943,1.9943,1.9938,1.9943,64000000.0
2008-09-11 13:06:00,1.9943,1.9943,1.99365,1.9938,191500000.0
2008-09-11 13:07:00,1.99365,1.99415,1.99355,1.9936,325399995.0
2008-09-11 13:08:00,1.9936,1.9936,1.9936,1.9936,18000000.0
2008-09-11 13:09:00,1.9936,1.9936,1.99305,1.9936,134800000.0
2008-09-11 13:10:00,1.9936,1.9936,1.9936,1.9936,9000000.0
2008-09-11 13:11:00,1.9936,1.9936,1.99355,1.9936,69400000.0
2008-09-11 13:12:00,1.9936,1.9936,1.9936,1.9936,64000000.0
2008-09-11 13:13:00,1.9936,1.9936,1.9936,1.9936,26700000.0
2008-09-11 13:14:00,1.99355,1.9937,1.99355,1.99365,172000000.0
2008-09-11 13:15:00,1.9938,1.99435,1.99365,1.99425,423700000.0
2008-09-11 13:16:00,1.9943,1.9946,1.99425,1.9945,117600000.0
2008-09-11 13:17:00,1.9944,1.9944,1.9938,1.99405,68000000.0
2008-09-11 13:18:00,1.994,1.9944,1.9939,1.9942,69900000.0
2008-09-11 13:19:00,1.99425,1.9947,1.9941,1.9945,54800000.0
2008-09-11 13:20:00,1.99445,1.9946,1.9942,1.9942,35900000.0
2008-09-11 13:21:00,1.9942,1.9955,1.9942,1.9954,152700000.0
2008-09-11 13:22:00,1.9954,1.9957,1.995,1.995,186200000.0
2008-09-11 13:23:00,1.995,1.995,1.9946,1.9947,123200000.0
2008-09-11 13:24:00,1.9947,1.9948,1.9946,1.9946,62000000.0
2008-09-11 13:25:00,1.9946,1.9946,1.9941,1.9943,70500000.0
2008-09-11 13:26:00,1.9943,1.9943,1.9937,1.994,130100000.0
2008-09-11 13:27:00,1.994,1.9948,1.9938,1.9947,98200000.0
2008-09-11 13:28:00,1.9947,1.9951,1.9944,1.9949,133100000.0
2008-09-11 13:29:00,1.9949,1.995,1.9949,1.995,26000000.0
2008-09-11 13:30:00,1.9951,1.9953,1.9949,1.9953,23000000.0
2008-09-11 13:31:00,1.9953,1.996,1.9952,1.9958,133200000.0
2008-09-11 13:32:00,1.9957,1.9959,1.9953,1.9953,59200000.0
2008-09-11 13:33:00,1.99525,1.99635,1.995,1.9962,382800000.0
2008-09-11 13:34:00,1.996,1.99655,1.99595,1.9964,346300000.0
2008-09-11 13:35:00,1.9964,1.9964,1.99585,1.9963,318000000.0
2008-09-11 13:36:00,1.9964,1.997,1.99625,1.9968,274640000.0
2008-09-11 13:37:00,1.9969,1.99715,1.9964,1.997,140900000.0
2008-09-11 13:38:00,1.997,1.9972,1.9964,1.9969,131800000.0
2008-09-11 13:39:00,1.99645,1.9969,1.996,1.9963,243400000.0
2008-09-11 13:40:00,1.9963,1.9964,1.99615,1.9964,162900000.0
2008-09-11 13:41:00,1.9964,1.9968,1.99625,1.9965,164600000.0
2008-09-11 13:42:00,1.9966,1.997,1.99645,1.9966,128300000.0
2008-09-11 13:43:00,1.9966,1.9972,1.9964,1.9964,107300000.0
2008-09-11 13:44:00,1.9962,1.9968,1.99575,1.9966,345100000.0
2008-09-11 13:45:00,1.9966,1.99805,1.9966,1.9979,439600000.0
2008-09-11 13:46:00,1.9977,1.9977,1.9968,1.9971,626900000.0
2008-09-11 13:47:00,1.9971,1.9971,1.99625,1.9967,443500000.0
2008-09-11 13:48:00,1.9966,1.9968,1.9961,1.9963,361200000.0
2008-09-11 13:49:00,1.9964,1.9973,1.9963,1.9972,383200000.0
2008-09-11 13:50:00,1.9972,1.9975,1.99685,1.9969,398000000.0
2008-09-11 13:51:00,1.9965,1.9969,1.9959,1.99615,215500000.0
2008-09-11 13:52:00,1.9961,1.9975,1.9961,1.99735,321900000.0
2008-09-11 13:53:00,1.99735,1.9981,1.9973,1.998,172600000.0
2008-09-11 13:54:00,1.9981,1.9986,1.99765,1.998,254600000.0
2008-09-11 13:55:00,1.9979,1.99795,1.9975,1.9979,328300000.0
2008-09-11 13:56:00,1.9979,1.9979,1.9975,1.9978,576400000.0
2008-09-11 13:57:00,1.9978,1.998,1.99775,1.9979,158100000.0
2008-09-11 13:58:00,1.9979,1.9981,1.99775,1.9979,253800000.0
2008-09-11 13:59:00,1.9979,1.9979,1.9971,1.9971,1029600012.0
2008-09-11 14:00:00,1.99695,1.99715,1.99695,1.997,1306600046.0
2008-09-11 14:01:00,1.997,1.9975,1.9969,1.9971,100900000.0
2008-09-11 14:02:00,1.9971,1.9974,1.99705,1.9971,351900000.0
2008-09-11 14:03:00,1.9971,1.9974,1.99675,1.99725,335000000.0
2008-09-11 14:04:00,1.9973,1.9975,1.99635,1.9964,262600000.0
2008-09-11 14:05:00,1.9964,1.9966,1.9962,1.9963,355200000.0
2008-09-11 14:06:00,1.9963,1.9966,1.99615,1.9965,305700000.0
2008-09-11 14:07:00,1.9965,1.9965,1.99645,1.9965,25300000.0
2008-09-11 14:08:00,1.9965,1.9965,1.996,1.9965,44800000.0
2008-09-11 14:09:00,1.9965,1.9965,1.99625,1.9964,74400000.0
2008-09-11 14:10:00,1.9964,1.9964,1.9941,1.9949,207300000.0
2008-09-11 14:11:00,1.995,1.9954,1.9949,1.9954,67300000.0
2008-09-11 14:12:00,1.9954,1.996,1.99525,1.99565,149000000.0
2008-09-11 14:13:00,1.99565,1.9959,1.99555,1.9958,119100000.0
2008-09-11 14:14:00,1.99575,1.9967,1.99575,1.9965,332500000.0
2008-09-11 14:15:00,1.9965,1.99665,1.99575,1.99575,265300000.0
2008-09-11 14:16:00,1.99575,1.9959,1.9956,1.9957,143900000.0
2008-09-11 14:17:00,1.9957,1.996,1.9957,1.9958,140900000.0
2008-09-11 14:18:00,1.9957,1.9963,1.9957,1.9961,590899991.0
2008-09-11 14:19:00,1.9961,1.99635,1.996,1.99635,171100000.0
2008-09-11 14:20:00,1.9962,1.99635,1.996,1.996,903900035.0
2008-09-11 14:21:00,1.996,1.9961,1.9959,1.9961,116500002.0
2008-09-11 14:22:00,1.9962,1.9964,1.996,1.9964,21800000.0
2008-09-11 14:23:00,1.9965,1.99665,1.9962,1.9966,48300000.0
2008-09-11 14:24:00,1.9967,1.9971,1.99645,1.9968,144300000.0
2008-09-11 14:25:00,1.9966,1.9967,1.996,1.9962,141400000.0
2008-09-11 14:26:00,1.9962,1.9962,1.9955,1.9956,223000000.0
2008-09-11 14:27:00,1.9957,1.99615,1.9951,1.9961,542499997.0
2008-09-11 14:28:00,1.996,1.99615,1.9955,1.99615,109200000.0
2008-09-11 14:29:00,1.9961,1.99625,1.99465,1.9952,424780000.0
2008-09-11 14:30:00,1.9952,1.9966,1.9928,1.9928,428000000.0
2008-09-11 14:31:00,1.9928,1.9939,1.9928,1.9935,556800000.0
2008-09-11 14:32:00,1.9935,1.9967,1.99345,1.9967,459000000.0
2008-09-11 14:33:00,1.9966,1.9969,1.9959,1.99635,621400008.0
2008-09-11 14:34:00,1.9962,1.99695,1.99445,1.9951,368800000.0
2008-09-11 14:35:00,1.9951,1.9951,1.9943,1.9948,368600000.0
2008-09-11 14:36:00,1.9948,1.9953,1.99455,1.9949,267900000.0
2008-09-11 14:37:00,1.9949,1.9958,1.9949,1.9957,279400000.0
2008-09-11 14:38:00,1.9958,1.9963,1.99485,1.99515,263000000.0
2008-09-11 14:39:00,1.9953,1.99595,1.99525,1.9956,323100000.0
2008-09-11 14:40:00,1.9956,1.996,1.9955,1.9957,540100000.0
2008-09-11 14:41:00,1.9957,1.9973,1.9956,1.9972,221900000.0
2008-09-11 14:42:00,1.9972,1.99735,1.99645,1.9966,672800001.0
2008-09-11 14:43:00,1.9966,1.9968,1.99575,1.9961,1056400000.0
2008-09-11 14:44:00,1.9961,1.9961,1.99545,1.9955,775800000.0
2008-09-11 14:45:00,1.9955,1.9963,1.99525,1.9962,239900000.0
2008-09-11 14:46:00,1.9962,1.9962,1.99505,1.9957,325700000.0
2008-09-11 14:47:00,1.9957,1.9957,1.99505,1.9952,259100000.0
2008-09-11 14:48:00,1.9951,1.9964,1.9949,1.9963,319000000.0
2008-09-11 14:49:00,1.9963,1.99675,1.9962,1.99675,256200000.0
2008-09-11 14:50:00,1.99655,1.99715,1.9964,1.9966,238000000.0
2008-09-11 14:51:00,1.9966,1.9969,1.99635,1.9965,165300000.0
2008-09-11 14:52:00,1.9965,1.9972,1.99635,1.9967,315100000.0
2008-09-11 14:53:00,1.9967,1.9976,1.9967,1.9974,179400000.0
2008-09-11 14:54:00,1.9974,1.998,1.99725,1.9978,858200000.0
2008-09-11 14:55:00,1.9978,1.9978,1.9966,1.9972,186300000.0
2008-09-11 14:56:00,1.9975,1.9976,1.9971,1.9973,177500000.0
2008-09-11 14:57:00,1.9974,1.9977,1.9972,1.9977,139700000.0
2008-09-11 14:58:00,1.99755,1.998,1.99755,1.9979,273600000.0
2008-09-11 14:59:00,1.9979,1.99875,1.9974,1.99875,311600000.0
2008-09-11 15:00:00,1.99875,1.9991,1.99825,1.9983,444200000.0
2008-09-11 15:01:00,1.9983,1.9986,1.99815,1.9983,268400000.0
2008-09-11 15:02:00,1.9983,1.9994,1.9982,1.9994,146900000.0
2008-09-11 15:03:00,1.9995,1.9996,1.9989,1.9996,289200000.0
2008-09-11 15:04:00,1.9997,2.0007,1.99935,2.0005,262300000.0
2008-09-11 15:05:00,2.0005,2.00085,2.0004,2.0006,206700000.0
2008-09-11 15:06:00,2.00065,2.00075,2.0005,2.0006,151900000.0
2008-09-11 15:07:00,2.0006,2.0007,1.9999,2.0001,294200000.0
2008-09-11 15:08:00,2.0001,2.0004,1.9997,2.0004,260700000.0
2008-09-11 15:09:00,2.00005,2.0017,2.00005,2.0017,412200000.0
2008-09-11 15:10:00,2.0017,2.00175,2.0014,2.0015,264100000.0
2008-09-11 15:11:00,2.0015,2.0015,2.0007,2.0007,314600000.0
2008-09-11 15:12:00,2.00065,2.00165,2.00065,2.00125,433800000.0
2008-09-11 15:13:00,2.0012,2.00305,2.0012,2.0024,389600000.0
2008-09-11 15:14:00,2.0024,2.0033,2.0023,2.0029,351700000.0
2008-09-11 15:15:00,2.0029,2.0031,2.0028,2.0029,192400000.0
2008-09-11 15:16:00,2.0029,2.0029,2.002,2.0022,151300000.0
2008-09-11 15:17:00,2.0022,2.0024,2.002,2.0023,222800000.0
2008-09-11 15:18:00,2.0023,2.0024,2.0019,2.002,195300000.0
2008-09-11 15:19:00,2.0021,2.00215,2.0017,2.0017,441400000.0
2008-09-11 15:20:00,2.0017,2.0017,2.0016,2.0017,261400000.0
2008-09-11 15:21:00,2.0017,2.0018,2.00125,2.0014,185000000.0
2008-09-11 15:22:00,2.0013,2.00165,2.0011,2.0016,203100000.0
2008-09-11 15:23:00,2.0016,2.00175,2.0011,2.0013,144400000.0
2008-09-11 15:24:00,2.0013,2.0014,2.00105,2.0011,158400000.0
2008-09-11 15:25:00,2.00115,2.0012,2.00075,2.0009,311300000.0
2008-09-11 15:26:00,2.0009,2.0012,2.0009,2.001,304300000.0
2008-09-11 15:27:00,2.00105,2.0014,2.0009,2.00135,396500000.0
2008-09-11 15:28:00,2.00135,2.0021,2.00105,2.0021,300500000.0
2008-09-11 15:29:00,2.002,2.0022,2.0018,2.0019,553000000.0
2008-09-11 15:30:00,2.0019,2.0021,2.0015,2.0016,175000000.0
2008-09-11 15:31:00,2.0016,2.0017,2.0014,2.0015,197000000.0
2008-09-11 15:32:00,2.0015,2.0015,2.0007,2.00105,228200000.0
2008-09-11 15:33:00,2.00095,2.0013,2.0009,2.0013,225800000.0
2008-09-11 15:34:00,2.00125,2.00135,2.0003,2.0004,240400000.0
2008-09-11 15:35:00,2.00045,2.0006,2.0,2.0003,262000000.0
2008-09-11 15:36:00,2.0003,2.0008,2.0002,2.00065,213700000.0
2008-09-11 15:37:00,2.0006,2.0008,2.0004,2.0007,208800000.0
2008-09-11 15:38:00,2.0005,2.0013,1.9998,1.9998,333100000.0
2008-09-11 15:39:00,1.9998,2.0004,1.9998,2.00015,237900000.0
2008-09-11 15:40:00,2.00015,2.00075,2.00015,2.00045,297900000.0
2008-09-11 15:41:00,2.0005,2.0007,2.0,2.0001,193000000.0
2008-09-11 15:42:00,2.0001,2.0002,1.99985,2.0,194800000.0
2008-09-11 15:43:00,2.0,2.0,1.99925,1.99985,173300000.0
2008-09-11 15:44:00,1.9998,1.9999,1.999,1.9992,186800000.0
2008-09-11 15:45:00,1.9992,1.9994,1.99895,1.9991,208600000.0
2008-09-11 15:46:00,1.9991,1.9991,1.9984,1.9988,168500000.0
2008-09-11 15:47:00,1.9988,1.9999,1.9988,1.9997,246300000.0
2008-09-11 15:48:00,1.9997,1.9997,1.9987,1.9991,195100000.0
2008-09-11 15:49:00,1.9991,1.9991,1.9982,1.9982,149200000.0
2008-09-11 15:50:00,1.9982,1.9989,1.9981,1.9987,270700000.0
2008-09-11 15:51:00,1.9987,1.99875,1.9983,1.9987,293100000.0
2008-09-11 15:52:00,1.9987,1.9991,1.998,1.998,298700000.0
2008-09-11 15:53:00,1.998,1.9985,1.9979,1.9982,231800000.0
2008-09-11 15:54:00,1.9982,1.9983,1.9976,1.998,112900000.0
2008-09-11 15:55:00,1.99795,1.9981,1.9974,1.9976,170100000.0
2008-09-11 15:56:00,1.99765,1.9978,1.9968,1.9977,305000000.0
2008-09-11 15:57:00,1.9977,1.9977,1.99695,1.9975,190300000.0
2008-09-11 15:58:00,1.9975,1.9976,1.9963,1.99715,231280000.0
2008-09-11 15:59:00,1.9972,1.9975,1.9966,1.9968,384700000.0
2008-09-11 16:00:00,1.9969,1.9974,1.9968,1.9974,255300000.0
2008-09-11 16:01:00,1.9974,1.9981,1.9972,1.9981,280500000.0
2008-09-11 16:02:00,1.9981,1.9994,1.9981,1.9993,286300000.0
2008-09-11 16:03:00,1.9993,1.99935,1.9982,1.9986,516800000.0
2008-09-11 16:04:00,1.9982,1.9986,1.9979,1.9983,310500000.0
2008-09-11 16:05:00,1.9984,1.9988,1.9981,1.9982,140080000.0
2008-09-11 16:06:00,1.99815,1.99845,1.99775,1.9979,265300000.0
2008-09-11 16:07:00,1.9979,1.99835,1.9976,1.99835,546500000.0
2008-09-11 16:08:00,1.99835,1.9989,1.9983,1.9986,348000000.0
2008-09-11 16:09:00,1.99825,1.99945,1.99795,1.99935,291480000.0
2008-09-11 16:10:00,1.9993,1.99935,1.99875,1.9992,256800000.0
2008-09-11 16:11:00,1.9992,1.9992,1.99815,1.99865,221100000.0
2008-09-11 16:12:00,1.99865,1.9993,1.99865,1.999,372259998.0
2008-09-11 16:13:00,1.999,1.9997,1.9989,1.9995,710600000.0
2008-09-11 16:14:00,1.9995,1.99955,1.99865,1.99875,341600000.0
2008-09-11 16:15:00,1.9988,1.9995,1.9985,1.99935,260900000.0
2008-09-11 16:16:00,1.9994,1.9997,1.9991,1.9996,221000000.0
2008-09-11 16:17:00,1.9996,1.9997,1.9976,1.998,304500000.0
2008-09-11 16:18:00,1.998,1.99815,1.9974,1.9978,268800000.0
2008-09-11 16:19:00,1.99765,1.998,1.99735,1.99745,95200000.0
2008-09-11 16:20:00,1.99745,1.9984,1.99745,1.9984,209200000.0
2008-09-11 16:21:00,1.9984,1.9987,1.9979,1.9982,326600000.0
2008-09-11 16:22:00,1.9982,1.9987,1.99775,1.9978,140400000.0
2008-09-11 16:23:00,1.9978,1.9983,1.9978,1.99805,112000000.0
2008-09-11 16:24:00,1.99795,1.9982,1.9977,1.99775,169300000.0
2008-09-11 16:25:00,1.9979,1.9979,1.997,1.9973,154700000.0
2008-09-11 16:26:00,1.9973,1.99805,1.9964,1.99785,269100000.0
2008-09-11 16:27:00,1.9977,1.9989,1.9977,1.9987,439900000.0
2008-09-11 16:28:00,1.9987,1.9987,1.998,1.9985,194300000.0
2008-09-11 16:29:00,1.9985,1.9985,1.9977,1.9978,200000000.0
2008-09-11 16:30:00,1.9979,1.998,1.99755,1.9977,164700000.0
2008-09-11 16:31:00,1.9977,1.9978,1.99705,1.9972,235600000.0
2008-09-11 16:32:00,1.9973,1.9975,1.99705,1.99725,269100000.0
2008-09-11 16:33:00,1.9973,1.9976,1.99675,1.99685,379800000.0
2008-09-11 16:34:00,1.997,1.9975,1.9968,1.9973,320500000.0
2008-09-11 16:35:00,1.99715,1.99765,1.9967,1.99715,214400000.0
2008-09-11 16:36:00,1.99705,1.9971,1.9962,1.9963,172300000.0
2008-09-11 16:37:00,1.9963,1.9968,1.99625,1.9968,74900000.0
2008-09-11 16:38:00,1.9968,1.99695,1.99575,1.99665,176500000.0
2008-09-11 16:39:00,1.9967,1.9975,1.9965,1.99715,265700000.0
2008-09-11 16:40:00,1.99705,1.9972,1.99655,1.9967,426900000.0
2008-09-11 16:41:00,1.9967,1.9975,1.99655,1.9975,145900000.0
2008-09-11 16:42:00,1.9976,1.9978,1.99705,1.9972,143500000.0
2008-09-11 16:43:00,1.9972,1.9977,1.99695,1.99755,204600000.0
2008-09-11 16:44:00,1.99755,1.9978,1.99755,1.9976,285900000.0
2008-09-11 16:45:00,1.9976,1.9979,1.99755,1.9979,168900000.0
2008-09-11 16:46:00,1.99795,1.99795,1.99725,1.9974,349200000.0
2008-09-11 16:47:00,1.9974,1.9974,1.9963,1.9965,446200000.0
2008-09-11 16:48:00,1.99635,1.99645,1.9962,1.9963,898700000.0
2008-09-11 16:49:00,1.9963,1.9974,1.99615,1.9974,357000000.0
2008-09-11 16:50:00,1.9974,1.9976,1.99695,1.99725,209380000.0
2008-09-11 16:51:00,1.9974,1.9976,1.99705,1.9971,86100000.0
2008-09-11 16:52:00,1.9971,1.9972,1.99615,1.9965,100900000.0
2008-09-11 16:53:00,1.99635,1.9967,1.9962,1.9967,34000000.0
2008-09-11 16:54:00,1.9965,1.9968,1.99615,1.9963,125000000.0
2008-09-11 16:55:00,1.9963,1.9963,1.99585,1.9961,124800000.0
2008-09-11 16:56:00,1.9961,1.9962,1.99525,1.9955,90100000.0
2008-09-11 16:57:00,1.99565,1.9966,1.9954,1.9963,100700000.0
2008-09-11 16:58:00,1.9963,1.9966,1.99605,1.9964,99300000.0
2008-09-11 16:59:00,1.9964,1.9967,1.99595,1.9966,159400000.0
2008-09-11 17:00:00,1.9966,1.9969,1.99635,1.9968,438800000.0
2008-09-11 17:01:00,1.9966,1.9972,1.9965,1.9972,206499999.0
2008-09-11 17:02:00,1.99705,1.9975,1.99705,1.9972,170900003.0
2008-09-11 17:03:00,1.9973,1.99755,1.99665,1.9968,710099999.0
2008-09-11 17:04:00,1.9968,1.99735,1.9966,1.9971,497800000.0
2008-09-11 17:05:00,1.9971,1.9974,1.9969,1.9973,947200033.0
2008-09-11 17:06:00,1.9973,1.9973,1.9967,1.997,473300001.0
2008-09-11 17:07:00,1.997,1.997,1.9961,1.9963,641799996.0
2008-09-11 17:08:00,1.9963,1.9963,1.9954,1.9955,1037400002.0
2008-09-11 17:09:00,1.9956,1.99605,1.99545,1.996,223000000.0
2008-09-11 17:10:00,1.996,1.9962,1.9957,1.9958,292000000.0
2008-09-11 17:11:00,1.9958,1.9959,1.99505,1.99525,828500000.0
2008-09-11 17:12:00,1.99525,1.9962,1.99525,1.99585,325400001.0
2008-09-11 17:13:00,1.99575,1.9958,1.99535,1.9957,190300000.0
2008-09-11 17:14:00,1.9957,1.9958,1.9945,1.9947,145000000.0
2008-09-11 17:15:00,1.9947,1.9951,1.9945,1.9948,167900000.0
2008-09-11 17:16:00,1.9949,1.9949,1.9935,1.99405,267500000.0
2008-09-11 17:17:00,1.99395,1.9944,1.99355,1.99405,145300000.0
2008-09-11 17:18:00,1.99405,1.9944,1.99355,1.99405,351200000.0
2008-09-11 17:19:00,1.9939,1.99405,1.99385,1.994,397000000.0
2008-09-11 17:20:00,1.994,1.994,1.993,1.9931,282800000.0
2008-09-11 17:21:00,1.9931,1.9938,1.99295,1.9934,201100000.0
2008-09-11 17:22:00,1.9934,1.9939,1.99335,1.9936,96500000.0
2008-09-11 17:23:00,1.99345,1.9938,1.99295,1.9932,216400000.0
2008-09-11 17:24:00,1.993,1.9934,1.99225,1.9931,319980000.0
2008-09-11 17:25:00,1.99295,1.99355,1.99285,1.99335,258000000.0
2008-09-11 17:26:00,1.99335,1.9939,1.9933,1.9938,521400000.0
2008-09-11 17:27:00,1.9938,1.9943,1.9938,1.9939,154900000.0
2008-09-11 17:28:00,1.9939,1.9942,1.99385,1.9942,72400000.0
2008-09-11 17:29:00,1.9943,1.995,1.99405,1.995,51700000.0
2008-09-11 17:30:00,1.995,1.9954,1.99495,1.9953,146900000.0
2008-09-11 17:31:00,1.9954,1.9956,1.99515,1.99535,76700000.0
2008-09-11 17:32:00,1.9954,1.9956,1.99465,1.9949,84400000.0
2008-09-11 17:33:00,1.995,1.9954,1.9939,1.995,251880000.0
2008-09-11 17:34:00,1.995,1.9953,1.9947,1.995,445800000.0
2008-09-11 17:35:00,1.9951,1.99545,1.9948,1.99505,366300000.0
2008-09-11 17:36:00,1.99495,1.99515,1.9945,1.9946,230100000.0
2008-09-11 17:37:00,1.9947,1.995,1.9946,1.99475,121500000.0
2008-09-11 17:38:00,1.9948,1.9952,1.99435,1.9944,569400000.0
2008-09-11 17:39:00,1.9944,1.9944,1.99385,1.9944,321700001.0
2008-09-11 17:40:00,1.9944,1.9951,1.9942,1.995,327500000.0
2008-09-11 17:41:00,1.995,1.99515,1.9945,1.995,154500000.0
2008-09-11 17:42:00,1.995,1.995,1.9937,1.994,267300000.0
2008-09-11 17:43:00,1.994,1.994,1.99295,1.99335,313000000.0
2008-09-11 17:44:00,1.9934,1.99455,1.99335,1.9944,184300000.0
2008-09-11 17:45:00,1.9943,1.9946,1.9941,1.9946,86900000.0
2008-09-11 17:46:00,1.9946,1.99475,1.994,1.9942,292100000.0
2008-09-11 17:47:00,1.9941,1.99415,1.9936,1.9936,106400000.0
2008-09-11 17:48:00,1.9936,1.994,1.9935,1.994,55400000.0
2008-09-11 17:49:00,1.9939,1.9944,1.9939,1.9942,64500000.0
2008-09-11 17:50:00,1.9942,1.9942,1.9938,1.9942,78100000.0
2008-09-11 17:51:00,1.9943,1.9949,1.99405,1.9948,87200000.0
2008-09-11 17:52:00,1.9947,1.9951,1.9943,1.9949,100800000.0
2008-09-11 17:53:00,1.9948,1.9948,1.9943,1.9943,224900000.0
2008-09-11 17:54:00,1.9943,1.9943,1.99355,1.9939,209500000.0
2008-09-11 17:55:00,1.9939,1.9945,1.99375,1.9944,220600000.0
2008-09-11 17:56:00,1.9944,1.99465,1.9941,1.9945,289200000.0
2008-09-11 17:57:00,1.9946,1.9947,1.9944,1.9945,61400000.0
2008-09-11 17:58:00,1.9946,1.9947,1.994,1.9942,396300000.0
2008-09-11 17:59:00,1.9942,1.9943,1.99345,1.9938,204300000.0
2008-09-11 18:00:00,1.9937,1.9944,1.9933,1.9942,202300000.0
2008-09-11 18:01:00,1.9942,1.99475,1.994,1.9947,251000000.0
2008-09-11 18:02:00,1.9947,1.9958,1.9947,1.9954,174300000.0
2008-09-11 18:03:00,1.9954,1.9956,1.99495,1.9953,99300000.0
2008-09-11 18:04:00,1.9951,1.9954,1.9949,1.9949,263900000.0
2008-09-11 18:05:00,1.9949,1.9951,1.9946,1.9947,191400000.0
2008-09-11 18:06:00,1.9947,1.9948,1.9945,1.9946,180700000.0
2008-09-11 18:07:00,1.9946,1.995,1.99425,1.9946,421700000.0
2008-09-11 18:08:00,1.9946,1.9949,1.9944,1.9948,281500000.0
2008-09-11 18:09:00,1.9947,1.9949,1.99415,1.99475,416600000.0
2008-09-11 18:10:00,1.99475,1.9953,1.99475,1.9952,221500000.0
2008-09-11 18:11:00,1.9952,1.9957,1.995,1.9954,263100000.0
2008-09-11 18:12:00,1.9953,1.9955,1.99495,1.9954,334700000.0
2008-09-11 18:13:00,1.9956,1.9957,1.9954,1.9957,9000000.0
2008-09-11 18:14:00,1.9956,1.9959,1.99545,1.9959,18000000.0
2008-09-11 18:15:00,1.9958,1.996,1.9954,1.9955,122100000.0
2008-09-11 18:16:00,1.9956,1.9958,1.9954,1.9954,62000000.0
2008-09-11 18:17:00,1.9954,1.9954,1.9949,1.9949,95400000.0
2008-09-11 18:18:00,1.995,1.995,1.9944,1.99455,151600000.0
2008-09-11 18:19:00,1.9948,1.9948,1.9941,1.9943,70300000.0
2008-09-11 18:20:00,1.9943,1.9946,1.9941,1.9945,43500000.0
2008-09-11 18:21:00,1.9945,1.9945,1.9942,1.9944,49100000.0
2008-09-11 18:22:00,1.9945,1.9948,1.9944,1.9945,28400000.0
2008-09-11 18:23:00,1.9946,1.9946,1.9943,1.9944,35000000.0
2008-09-11 18:24:00,1.9944,1.9949,1.9944,1.9949,43000000.0
2008-09-11 18:25:00,1.995,1.995,1.9949,1.9949,33000000.0
2008-09-11 18:26:00,1.9947,1.9947,1.9943,1.9947,81500000.0
2008-09-11 18:27:00,1.9947,1.9949,1.9947,1.9948,42000000.0
2008-09-11 18:28:00,1.9948,1.995,1.9948,1.995,25000000.0
2008-09-11 18:29:00,1.995,1.995,1.9942,1.9943,34000000.0
2008-09-11 18:30:00,1.9943,1.9945,1.9934,1.9941,110700000.0
2008-09-11 18:31:00,1.9941,1.9947,1.9941,1.9946,159000000.0
2008-09-11 18:32:00,1.9946,1.9946,1.9943,1.9943,153300000.0
2008-09-11 18:33:00,1.9943,1.9948,1.994,1.9946,230100000.0
2008-09-11 18:34:00,1.9946,1.9972,1.99455,1.997,294300000.0
2008-09-11 18:35:00,1.9969,1.9971,1.9961,1.9961,143000000.0
2008-09-11 18:36:00,1.9961,1.9961,1.99565,1.9958,115200000.0
2008-09-11 18:37:00,1.9957,1.9968,1.9957,1.9965,244900000.0
2008-09-11 18:38:00,1.9965,1.9965,1.9961,1.9965,100600000.0
2008-09-11 18:39:00,1.9965,1.9965,1.9962,1.9962,43300000.0
2008-09-11 18:40:00,1.9965,1.9965,1.99385,1.9943,429800000.0
2008-09-11 18:41:00,1.9942,1.99465,1.99385,1.9945,312000000.0
2008-09-11 18:42:00,1.9946,1.99505,1.99455,1.995,176600000.0
2008-09-11 18:43:00,1.99505,1.9954,1.9949,1.9953,236300000.0
2008-09-11 18:44:00,1.9953,1.9953,1.9951,1.9952,101000000.0
2008-09-11 18:45:00,1.9952,1.9954,1.995,1.995,140200000.0
2008-09-11 18:46:00,1.9947,1.995,1.99445,1.995,285600000.0
2008-09-11 18:47:00,1.995,1.995,1.99405,1.9942,186400000.0
2008-09-11 18:48:00,1.9942,1.995,1.9942,1.9947,80300000.0
2008-09-11 18:49:00,1.9947,1.9947,1.9945,1.9946,24000000.0
2008-09-11 18:50:00,1.9946,1.9959,1.99445,1.9954,219500000.0
2008-09-11 18:51:00,1.9953,1.9954,1.99495,1.9952,83400000.0
2008-09-11 18:52:00,1.9952,1.9956,1.9952,1.9955,144300000.0
2008-09-11 18:53:00,1.9956,1.99575,1.9949,1.995,199300000.0
2008-09-11 18:54:00,1.9949,1.9952,1.9949,1.9951,190100000.0
2008-09-11 18:55:00,1.9951,1.99525,1.9951,1.9952,141400000.0
2008-09-11 18:56:00,1.9953,1.9955,1.9953,1.9953,106700000.0
2008-09-11 18:57:00,1.9953,1.99545,1.99485,1.9954,93500000.0
2008-09-11 18:58:00,1.9955,1.9959,1.99535,1.9959,93500000.0
2008-09-11 18:59:00,1.99585,1.9959,1.99545,1.9955,123600000.0
2008-09-11 19:00:00,1.9955,1.9955,1.99505,1.9953,165600000.0
2008-09-11 19:01:00,1.9953,1.9958,1.9952,1.9952,127000000.0
2008-09-11 19:02:00,1.9952,1.99525,1.9937,1.99375,302800000.0
2008-09-11 19:03:00,1.9938,1.994,1.99365,1.994,106400000.0
2008-09-11 19:04:00,1.994,1.9942,1.9937,1.9938,287500000.0
2008-09-11 19:05:00,1.9939,1.994,1.9939,1.994,66200000.0
2008-09-11 19:06:00,1.9941,1.9942,1.9935,1.9936,164000000.0
2008-09-11 19:07:00,1.9936,1.9941,1.9936,1.9941,72500000.0
2008-09-11 19:08:00,1.9942,1.9943,1.9941,1.9942,7000000.0
2008-09-11 19:09:00,1.9943,1.9944,1.9941,1.9941,29500000.0
2008-09-11 19:10:00,1.994,1.9943,1.9936,1.9942,247200000.0
2008-09-11 19:11:00,1.9942,1.9947,1.9942,1.9943,35000000.0
2008-09-11 19:12:00,1.9943,1.9945,1.9942,1.9944,19000000.0
2008-09-11 19:13:00,1.9945,1.9947,1.9941,1.99435,12000000.0
2008-09-11 19:14:00,1.9944,1.9949,1.99435,1.9946,38900000.0
2008-09-11 19:15:00,1.9946,1.9947,1.9943,1.9947,79000000.0
2008-09-11 19:16:00,1.9947,1.9947,1.9942,1.9942,103000000.0
2008-09-11 19:17:00,1.9941,1.9949,1.994,1.9949,117200000.0
2008-09-11 19:18:00,1.9949,1.995,1.9943,1.9945,108000000.0
2008-09-11 19:19:00,1.9945,1.9947,1.9945,1.9946,89000000.0
2008-09-11 19:20:00,1.9946,1.9947,1.9941,1.9944,65400000.0
2008-09-11 19:21:00,1.9944,1.9948,1.99405,1.9946,100500000.0
2008-09-11 19:22:00,1.9946,1.9948,1.99415,1.9945,48500000.0
2008-09-11 19:23:00,1.9944,1.9945,1.9942,1.9942,59000000.0
2008-09-11 19:24:00,1.9942,1.9944,1.99415,1.9944,32000000.0
2008-09-11 19:25:00,1.9943,1.99445,1.9943,1.99445,48600000.0
2008-09-11 19:26:00,1.9944,1.9949,1.9944,1.99475,65700000.0
2008-09-11 19:27:00,1.99485,1.99535,1.99465,1.9953,197280000.0
2008-09-11 19:28:00,1.99535,1.9957,1.99535,1.9954,106600000.0
2008-09-11 19:29:00,1.9954,1.9954,1.99445,1.9951,126100000.0
2008-09-11 19:30:00,1.9951,1.9954,1.995,1.9951,110000000.0
2008-09-11 19:31:00,1.9951,1.9952,1.9949,1.9949,131600000.0
2008-09-11 19:32:00,1.9949,1.9949,1.99415,1.99475,134700000.0
2008-09-11 19:33:00,1.99475,1.9949,1.99405,1.9946,67600000.0
2008-09-11 19:34:00,1.9947,1.9951,1.9947,1.9951,11000000.0
2008-09-11 19:35:00,1.9953,1.9956,1.9951,1.9953,103000000.0
2008-09-11 19:36:00,1.9954,1.9956,1.9951,1.9953,114000000.0
2008-09-11 19:37:00,1.9953,1.9957,1.9953,1.9957,91200000.0
2008-09-11 19:38:00,1.9956,1.9959,1.9955,1.9957,168700000.0
2008-09-11 19:39:00,1.9957,1.9958,1.9956,1.9957,101900000.0
2008-09-11 19:40:00,1.9957,1.9958,1.9951,1.9956,99900000.0
2008-09-11 19:41:00,1.9956,1.9956,1.9951,1.9951,73000000.0
2008-09-11 19:42:00,1.9951,1.9962,1.9951,1.9962,210300000.0
2008-09-11 19:43:00,1.9962,1.9965,1.9959,1.9965,139400000.0
2008-09-11 19:44:00,1.9965,1.9967,1.9959,1.9959,65000000.0
2008-09-11 19:45:00,1.9959,1.9963,1.9958,1.9959,152100000.0
2008-09-11 19:46:00,1.9958,1.9959,1.99525,1.99585,141200000.0
2008-09-11 19:47:00,1.996,1.9963,1.99585,1.9963,72500000.0
2008-09-11 19:48:00,1.9963,1.9964,1.99595,1.9962,141100000.0
2008-09-11 19:49:00,1.9962,1.9967,1.9962,1.9965,29900000.0
2008-09-11 19:50:00,1.9965,1.9968,1.9962,1.9963,138600000.0
2008-09-11 19:51:00,1.9962,1.9968,1.9962,1.9965,228500000.0
2008-09-11 19:52:00,1.99635,1.9968,1.99635,1.9967,100200000.0
2008-09-11 19:53:00,1.9967,1.9967,1.99585,1.99585,51200000.0
2008-09-11 19:54:00,1.99585,1.9967,1.9958,1.99655,217500000.0
2008-09-11 19:55:00,1.99655,1.9966,1.99595,1.99615,162500000.0
2008-09-11 19:56:00,1.99615,1.9965,1.9959,1.996,229000000.0
2008-09-11 19:57:00,1.9961,1.9965,1.996,1.9961,299900000.0
2008-09-11 19:58:00,1.9961,1.9967,1.99575,1.9967,142400000.0
2008-09-11 19:59:00,1.9966,1.997,1.99655,1.9969,101900000.0
2008-09-11 20:00:00,1.9969,1.9973,1.9969,1.9973,131100000.0
2008-09-11 20:01:00,1.99735,1.99745,1.9966,1.9967,113080000.0
2008-09-11 20:02:00,1.9967,1.9967,1.9965,1.9965,152500000.0
2008-09-11 20:03:00,1.99625,1.9967,1.99625,1.9967,819599998.0
2008-09-11 20:04:00,1.9967,1.99685,1.9965,1.99685,165100000.0
2008-09-11 20:05:00,1.99685,1.9979,1.9968,1.9977,265100000.0
2008-09-11 20:06:00,1.9976,1.9977,1.9976,1.9976,32000000.0
2008-09-11 20:07:00,1.9977,1.9977,1.9969,1.9975,187400000.0
2008-09-11 20:08:00,1.9975,1.9977,1.9974,1.9977,903400050.0
2008-09-11 20:09:00,1.9977,1.9989,1.9977,1.9984,297200000.0
2008-09-11 20:10:00,1.9984,1.9986,1.99815,1.9983,336000000.0
2008-09-11 20:11:00,1.99825,1.9985,1.9976,1.9976,331900000.0
2008-09-11 20:12:00,1.998,1.9984,1.9976,1.99795,180300000.0
2008-09-11 20:13:00,1.9979,1.9984,1.9979,1.9983,207500000.0
2008-09-11 20:14:00,1.9983,1.9983,1.99745,1.9976,60300000.0
2008-09-11 20:15:00,1.9976,1.99785,1.9972,1.99785,74500000.0
2008-09-11 20:16:00,1.99785,1.9981,1.9978,1.998,177800000.0
2008-09-11 20:17:00,1.998,1.99835,1.9979,1.99835,157100000.0
2008-09-11 20:18:00,1.9983,1.9984,1.9979,1.9979,227900000.0
2008-09-11 20:19:00,1.998,1.99805,1.9977,1.9979,115100000.0
2008-09-11 20:20:00,1.9979,1.9981,1.99765,1.9979,345600000.0
2008-09-11 20:21:00,1.998,1.99815,1.9979,1.9981,185300000.0
2008-09-11 20:22:00,1.99805,1.9981,1.9978,1.9981,27500000.0
2008-09-11 20:23:00,1.9981,1.9982,1.9976,1.99805,92800000.0
2008-09-11 20:24:00,1.99805,1.9987,1.99755,1.9978,336600000.0
2008-09-11 20:25:00,1.9978,1.99785,1.99755,1.9977,296300000.0
2008-09-11 20:26:00,1.99765,1.9977,1.99725,1.9974,332500000.0
2008-09-11 20:27:00,1.9974,1.9975,1.9973,1.9975,195500000.0
2008-09-11 20:28:00,1.9975,1.9978,1.99685,1.997,357600000.0
2008-09-11 20:29:00,1.997,1.997,1.99595,1.99685,352999997.0
2008-09-11 20:30:00,1.99675,1.9969,1.9966,1.9967,177280000.0
2008-09-11 20:31:00,1.9967,1.9967,1.99615,1.9963,331300000.0
2008-09-11 20:32:00,1.9963,1.9971,1.99575,1.9971,276200000.0
2008-09-11 20:33:00,1.9971,1.9972,1.9969,1.9971,113500000.0
2008-09-11 20:34:00,1.9971,1.99735,1.99685,1.9971,150400000.0
2008-09-11 20:35:00,1.9971,1.9971,1.9968,1.9968,130800000.0
2008-09-11 20:36:00,1.9968,1.9969,1.9966,1.9969,185600000.0
2008-09-11 20:37:00,1.9969,1.9969,1.9969,1.9969,216000000.0
2008-09-11 20:38:00,1.9969,1.9974,1.9969,1.9974,182300000.0
2008-09-11 20:39:00,1.9974,1.9975,1.9971,1.9971,105800000.0
2008-09-11 20:40:00,1.9971,1.9971,1.9968,1.9968,47100000.0
2008-09-11 20:41:00,1.9967,1.9968,1.99585,1.99585,69300000.0
2008-09-11 20:42:00,1.9958,1.9961,1.9958,1.996,87000000.0
2008-09-11 20:43:00,1.996,1.9961,1.996,1.9961,45800000.0
2008-09-11 20:44:00,1.996,1.996,1.99545,1.996,92800000.0
2008-09-11 20:45:00,1.996,1.996,1.996,1.996,12600000.0
2008-09-11 20:46:00,1.996,1.9961,1.996,1.996,9100000.0
2008-09-11 20:47:00,1.9961,1.9969,1.9961,1.9967,76300000.0
2008-09-11 20:48:00,1.9967,1.9967,1.9967,1.9967,119700000.0
2008-09-11 20:49:00,1.9967,1.9967,1.9967,1.9967,72100000.0
2008-09-11 20:50:00,1.9967,1.9967,1.99615,1.9967,66900000.0
2008-09-11 20:51:00,1.9967,1.9967,1.9959,1.9967,38800000.0
2008-09-11 20:52:00,1.9967,1.9967,1.9964,1.9964,71700000.0
2008-09-11 20:53:00,1.9964,1.99695,1.9964,1.99685,162900000.0
2008-09-11 20:54:00,1.99685,1.9969,1.9964,1.9964,100900000.0
2008-09-11 20:55:00,1.9964,1.9967,1.99575,1.9958,182400000.0
2008-09-11 20:56:00,1.9958,1.9963,1.9919,1.9963,276300000.0
2008-09-11 20:57:00,1.9963,1.9963,1.99575,1.99585,233700000.0
2008-09-11 20:58:00,1.996,1.996,1.99565,1.996,137600000.0
2008-09-11 20:59:00,1.9959,1.99665,1.9957,1.99665,193400000.0
2008-09-11 21:00:00,1.9966,1.9969,1.9963,1.9964,192000000.0
2008-09-11 21:01:00,1.9964,1.9965,1.9961,1.99625,206200000.0
2008-09-11 21:02:00,1.9964,1.9964,1.99585,1.9962,300000000.0
2008-09-11 21:03:00,1.9964,1.9969,1.9964,1.9969,46000000.0
2008-09-11 21:04:00,1.9969,1.9972,1.99655,1.9967,171200000.0
2008-09-11 21:05:00,1.9968,1.9969,1.9967,1.9968,178200000.0
2008-09-11 21:06:00,1.9968,1.9969,1.9967,1.9969,105400000.0
2008-09-11 21:07:00,1.9968,1.99695,1.99665,1.9969,87500000.0
2008-09-11 21:08:00,1.997,1.9973,1.99615,1.99645,86400000.0
2008-09-11 21:09:00,1.9965,1.9968,1.9959,1.9964,56800000.0
2008-09-11 21:10:00,1.9962,1.9965,1.9962,1.9964,122800000.0
2008-09-11 21:11:00,1.9964,1.9968,1.9964,1.9965,203400000.0
2008-09-11 21:12:00,1.99645,1.9971,1.99645,1.997,121800000.0
2008-09-11 21:13:00,1.997,1.99755,1.997,1.9974,71800000.0
2008-09-11 21:14:00,1.9974,1.9977,1.9974,1.9974,37400000.0
2008-09-11 21:15:00,1.9974,1.9975,1.9973,1.9975,30200000.0
2008-09-11 21:16:00,1.9975,1.9977,1.99745,1.9977,54500000.0
2008-09-11 21:17:00,1.9975,1.9978,1.9975,1.9978,40600000.0
2008-09-11 21:18:00,1.9977,1.9978,1.9977,1.9977,10200000.0
2008-09-11 21:19:00,1.9977,1.9977,1.99745,1.99765,101300000.0
2008-09-11 21:20:00,1.99765,1.99785,1.9976,1.9976,76100000.0
2008-09-11 21:21:00,1.9976,1.9977,1.9974,1.9974,81500000.0
2008-09-11 21:22:00,1.9974,1.9974,1.9969,1.9974,18500000.0
2008-09-11 21:23:00,1.9974,1.9974,1.9973,1.9974,50500000.0
2008-09-11 21:24:00,1.9974,1.9975,1.9974,1.9974,72300000.0
2008-09-11 21:25:00,1.9974,1.9974,1.9972,1.9972,38400000.0
2008-09-11 21:26:00,1.9974,1.9974,1.9972,1.9972,11600000.0
2008-09-11 21:27:00,1.9972,1.9974,1.9972,1.9974,32100000.0
2008-09-11 21:28:00,1.9974,1.9974,1.9972,1.9974,37200000.0
2008-09-11 21:29:00,1.9971,1.9974,1.99685,1.99725,45200000.0
2008-09-11 21:30:00,1.9971,1.9973,1.99685,1.997,65500000.0
2008-09-11 21:31:00,1.9971,1.9973,1.99605,1.9965,94200000.0
2008-09-11 21:32:00,1.9965,1.9967,1.99615,1.9965,142600000.0
2008-09-11 21:33:00,1.99645,1.9965,1.9964,1.9965,149500000.0
2008-09-11 21:34:00,1.9964,1.9965,1.9964,1.99645,111700000.0
2008-09-11 21:35:00,1.99645,1.9966,1.9964,1.9966,69800000.0
2008-09-11 21:36:00,1.99655,1.997,1.99655,1.997,129300000.0
2008-09-11 21:37:00,1.997,1.9971,1.99605,1.9962,110900000.0
2008-09-11 21:38:00,1.9962,1.9967,1.9962,1.9967,85700000.0
2008-09-11 21:39:00,1.9967,1.99695,1.9965,1.9966,256900000.0
2008-09-11 21:40:00,1.9966,1.997,1.9963,1.997,265000000.0
2008-09-11 21:41:00,1.9969,1.9969,1.9964,1.9964,336500000.0
2008-09-11 21:42:00,1.9964,1.9964,1.996,1.9964,295800000.0
2008-09-11 21:43:00,1.9964,1.9964,1.99575,1.9959,316499996.0
2008-09-11 21:44:00,1.9959,1.9964,1.9959,1.9964,79999999.0
2008-09-11 21:45:00,1.9964,1.9964,1.9959,1.9964,284300001.0
2008-09-11 21:46:00,1.9963,1.99675,1.9963,1.99675,40000000.0
2008-09-11 21:47:00,1.9968,1.9968,1.9965,1.9965,50400000.0
2008-09-11 21:48:00,1.9965,1.99675,1.9965,1.99655,39400000.0
2008-09-11 21:49:00,1.9965,1.9965,1.9964,1.9964,41100000.0
2008-09-11 21:50:00,1.9965,1.9968,1.9964,1.9968,32800000.0
2008-09-11 21:51:00,1.99675,1.9968,1.9963,1.9966,89600000.0
2008-09-11 21:52:00,1.99655,1.9971,1.99655,1.99705,48400000.0
2008-09-11 21:53:00,1.99705,1.9979,1.99705,1.99765,94500000.0
2008-09-11 21:54:00,1.99775,1.9979,1.9974,1.9979,154300000.0
2008-09-11 21:55:00,1.9979,1.9979,1.9975,1.9976,41000000.0
2008-09-11 21:56:00,1.9976,1.998,1.9972,1.9979,241600000.0
2008-09-11 21:57:00,1.9979,1.9979,1.9975,1.9976,130200000.0
2008-09-11 21:58:00,1.9976,1.9993,1.9976,1.999,228900000.0
2008-09-11 21:59:00,1.9991,1.99915,1.9977,1.99825,179300000.0
2008-09-11 22:00:00,1.9983,1.9991,1.9983,1.9985,287600000.0
2008-09-11 22:01:00,1.9985,1.9992,1.99815,1.9984,374100000.0
2008-09-11 22:02:00,1.9985,1.9996,1.9985,1.9992,129100000.0
2008-09-11 22:03:00,1.9992,1.9993,1.9981,1.99855,232260000.0
2008-09-11 22:04:00,1.99855,1.99905,1.9985,1.9986,144700000.0
2008-09-11 22:05:00,1.99875,1.9991,1.9984,1.99845,315800001.0
2008-09-11 22:06:00,1.99845,1.99905,1.99845,1.99895,70700000.0
2008-09-11 22:07:00,1.9989,1.9993,1.9987,1.9987,418200000.0
2008-09-11 22:08:00,1.9987,1.9994,1.9985,1.999,488099997.0
2008-09-11 22:09:00,1.9991,1.99925,1.9985,1.9991,39500000.0
2008-09-11 22:10:00,1.9992,1.99935,1.999,1.9993,70800000.0
2008-09-11 22:11:00,1.99935,1.9995,1.99925,1.9994,33500000.0
2008-09-11 22:12:00,1.9993,1.9993,1.99845,1.9986,31520001.0
2008-09-11 22:13:00,1.99865,1.9994,1.99865,1.9994,37400000.0
2008-09-11 22:14:00,1.9994,1.9994,1.99875,1.9994,19200000.0
2008-09-11 22:15:00,1.9994,1.9994,1.9987,1.99875,47200000.0
2008-09-11 22:16:00,1.9986,1.9994,1.9986,1.9994,17100000.0
2008-09-11 22:17:00,1.9994,1.9997,1.9993,1.9997,20600000.0
2008-09-11 22:18:00,1.9996,2.0,1.99955,1.9997,66700000.0
2008-09-11 22:19:00,1.99975,2.0001,1.99975,2.00005,83600000.0
2008-09-11 22:20:00,2.0001,2.001,1.99995,2.0009,178580000.0
2008-09-11 22:21:00,2.001,2.001,2.00025,2.0003,168200000.0
2008-09-11 22:22:00,2.00025,2.00105,2.00025,2.0005,101900000.0
2008-09-11 22:23:00,2.0005,2.0005,1.99935,2.0,59100000.0
2008-09-11 22:24:00,2.0,2.00055,1.99985,1.9999,314180012.0
2008-09-11 22:25:00,1.9999,2.00005,1.9994,1.9999,158300008.0
2008-09-11 22:26:00,1.99985,1.99995,1.99985,1.9999,454600028.0
2008-09-11 22:27:00,1.9999,1.9999,1.99985,1.9999,356400022.0
2008-09-11 22:28:00,1.9999,2.001,1.99935,2.00055,595000028.0
2008-09-11 22:29:00,2.0006,2.00085,1.9995,1.9996,252280002.0
2008-09-11 22:30:00,1.9994,1.99965,1.99865,1.9996,135700000.0
2008-09-11 22:31:00,1.99965,2.0002,1.9995,1.9999,99060000.0
2008-09-11 22:32:00,1.9999,2.0004,1.99965,2.0001,217200000.0
2008-09-11 22:33:00,2.0001,2.0005,1.99985,2.0,183800000.0
2008-09-11 22:34:00,2.0,2.0,1.9994,1.9998,51000000.0
2008-09-11 22:35:00,2.0,2.0003,1.9998,1.9998,110600000.0
2008-09-11 22:36:00,1.9996,1.9998,1.9991,1.9998,65200000.0
2008-09-11 22:37:00,1.9998,2.0,1.9993,1.9994,85900000.0
2008-09-11 22:38:00,1.9994,1.9994,1.999,1.9993,209100000.0
2008-09-11 22:39:00,1.9993,1.9994,1.99925,1.9994,116600000.0
2008-09-11 22:40:00,1.9994,1.9999,1.9994,1.9995,117500000.0
2008-09-11 22:41:00,1.9995,1.9995,1.9991,1.99945,285800000.0
2008-09-11 22:42:00,1.9995,2.0002,1.99945,2.0002,103000000.0
2008-09-11 22:43:00,2.0002,2.00035,2.0002,2.00035,42000000.0
2008-09-11 22:44:00,2.00035,2.00035,1.99895,1.99965,1396799970.0
2008-09-11 22:45:00,1.9998,1.9998,1.99895,1.9991,97599998.0
2008-09-11 22:46:00,1.9991,1.9994,1.99745,1.9994,415300000.0
2008-09-11 22:47:00,1.9994,1.99985,1.9993,1.99985,235600001.0
2008-09-11 22:48:00,1.9999,1.99995,1.9996,1.9997,124900001.0
2008-09-11 22:49:00,1.9997,1.9998,1.99965,1.9997,44200000.0
2008-09-11 22:50:00,1.9997,1.99975,1.99885,1.99885,498440000.0
2008-09-11 22:51:00,1.9993,1.9997,1.9993,1.9997,54400000.0
2008-09-11 22:52:00,1.9997,1.9997,1.9986,1.99875,94180001.0
2008-09-11 22:53:00,1.99855,1.9994,1.9977,1.9991,250700000.0
2008-09-11 22:54:00,1.99905,2.00015,1.99905,2.00015,63200000.0
2008-09-11 22:55:00,2.0003,2.0008,2.00005,2.00035,88000000.0
2008-09-11 22:56:00,2.00035,2.00085,2.00005,2.0004,541700000.0
2008-09-11 22:57:00,2.00015,2.0007,1.99995,2.00065,330000014.0
2008-09-11 22:58:00,2.0007,2.00125,2.00065,2.0009,240500000.0
2008-09-11 22:59:00,2.0009,2.0009,2.0008,2.0008,141800000.0
2008-09-11 23:00:00,2.0008,2.0008,1.99925,1.9994,223400000.0
2008-09-11 23:01:00,1.9995,1.99985,1.9991,1.9991,161400000.0
2008-09-11 23:02:00,1.9991,1.9991,1.9978,1.998,270000000.0
2008-09-11 23:03:00,1.998,1.99825,1.99715,1.99785,243000002.0
2008-09-11 23:04:00,1.99795,1.9983,1.9975,1.9981,175000000.0
2008-09-11 23:05:00,1.9979,1.9983,1.9979,1.9981,480900004.0
2008-09-11 23:06:00,1.9981,1.99845,1.99805,1.9981,513300003.0
2008-09-11 23:07:00,1.9981,1.99825,1.9978,1.9979,101600000.0
2008-09-11 23:08:00,1.9981,1.9984,1.998,1.99805,133600000.0
2008-09-11 23:09:00,1.9981,1.99825,1.99775,1.99805,195399999.0
2008-09-11 23:10:00,1.998,1.99915,1.998,1.9981,508799999.0
2008-09-11 23:11:00,1.99815,1.99895,1.99815,1.99885,184200000.0
2008-09-11 23:12:00,1.9988,1.99895,1.9982,1.99895,566299999.0
2008-09-11 23:13:00,1.99895,1.99925,1.99775,1.99775,1094299999.0
2008-09-11 23:14:00,1.9981,1.99835,1.9971,1.9982,129200000.0
2008-09-11 23:15:00,1.99825,1.99905,1.99825,1.99905,64200000.0
2008-09-11 23:16:00,1.99905,1.9994,1.9984,1.9992,56500000.0
2008-09-11 23:17:00,1.9993,1.9993,1.9993,1.9993,4000000.0
2008-09-11 23:18:00,1.9993,1.9995,1.9991,1.9995,12800000.0
2008-09-11 23:19:00,1.9995,1.9995,1.9991,1.9991,14400000.0
2008-09-11 23:20:00,1.9991,1.9991,1.99815,1.9989,112600000.0
2008-09-11 23:21:00,1.9989,1.99935,1.9986,1.9986,61000000.0
2008-09-11 23:22:00,1.9992,1.9992,1.9991,1.9992,28400000.0
2008-09-11 23:23:00,1.9989,1.9992,1.99885,1.9992,50000000.0
2008-09-11 23:24:00,1.9992,1.9997,1.9992,1.9997,55600000.0
2008-09-11 23:25:00,1.9997,1.9998,1.9997,1.9998,22000000.0
2008-09-11 23:26:00,1.9998,2.0004,1.9998,2.0004,51100000.0
2008-09-11 23:27:00,2.0006,2.0013,1.9994,1.9998,96000000.0
2008-09-11 23:28:00,1.9998,2.0009,1.99935,2.0002,567000000.0
2008-09-11 23:29:00,2.0002,2.0006,1.99935,1.99935,624400000.0
2008-09-11 23:30:00,1.9994,2.0002,1.9984,1.9987,357600000.0
2008-09-11 23:31:00,1.99865,1.99905,1.99845,1.99905,147600003.0
2008-09-11 23:32:00,1.99915,1.9992,1.99845,1.99895,143000000.0
2008-09-11 23:33:00,1.99885,1.9999,1.9982,1.9999,321700000.0
2008-09-11 23:34:00,1.9999,1.9999,1.9992,1.99955,239000000.0
2008-09-11 23:35:00,1.99955,2.0003,1.99945,2.00005,189700000.0
2008-09-11 23:36:00,2.00005,2.00055,1.9998,2.0001,260700000.0
2008-09-11 23:37:00,2.0001,2.00045,2.0001,2.0003,334000000.0
2008-09-11 23:38:00,2.0003,2.0005,2.0002,2.0005,301100000.0
2008-09-11 23:39:00,2.00055,2.00055,2.0001,2.0004,57900000.0
2008-09-11 23:40:00,2.00045,2.0011,1.99995,2.0009,219800000.0
2008-09-11 23:41:00,2.0008,2.0012,2.0008,2.0009,127999999.0
2008-09-11 23:42:00,2.0009,2.0012,2.0,2.0012,297399997.0
2008-09-11 23:43:00,2.0011,2.0011,2.0002,2.0009,103200000.0
2008-09-11 23:44:00,2.00095,2.001,2.00075,2.0008,12400000.0
2008-09-11 23:45:00,2.0008,2.0008,1.99985,2.0008,6600000.0
2008-09-11 23:46:00,2.00008,2.00038,1.99975,1.99975,261300000.0
2008-09-11 23:47:00,2.0008,2.0008,1.9995,2.0008,10700000.0
2008-09-11 23:48:00,2.0008,2.0008,1.999,1.9993,93300000.0
2008-09-11 23:49:00,1.9993,1.9993,1.9993,1.9993,302400000.0
2008-09-11 23:50:00,1.9993,1.9993,1.9993,1.9993,75600000.0
2008-09-11 23:51:00,1.9993,1.9993,1.9993,1.9993,64800000.0
2008-09-11 23:52:00,1.9993,1.9993,1.9993,1.9993,32400000.0
2008-09-11 23:53:00,1.9993,1.9993,1.9993,1.9993,97200000.0
2008-09-11 23:54:00,1.9993,1.9993,1.9973,1.999,144600000.0
2008-09-11 23:55:00,1.9993,1.9993,1.9993,1.9993,226800000.0
2008-09-11 23:56:00,1.9993,1.9993,1.9975,1.9975,229000000.0
2008-09-11 23:57:00,1.9978,1.9978,1.99755,1.99765,253200011.0
2008-09-11 23:58:00,1.9978,1.9986,1.9978,1.9983,95600001.0
2008-09-11 23:59:00,1.99825,1.9986,1.99825,1.9986,90999999.0
2008-09-12 00:00:00,1.99845,1.99925,1.99795,1.99835,157399998.0
2008-09-12 00:01:00,1.99845,1.99865,1.99845,1.99855,19000000.0
2008-09-12 00:02:00,1.9984,1.9991,1.9984,1.9988,39100000.0
2008-09-12 00:03:00,1.9988,1.99905,1.9988,1.9988,126400000.0
2008-09-12 00:04:00,1.9988,1.9988,1.9988,1.9988,108000000.0
2008-09-12 00:05:00,1.9988,1.9988,1.9988,1.9988,21600000.0
2008-09-12 00:06:00,1.9988,1.9988,1.9972,1.99775,414700001.0
2008-09-12 00:07:00,1.9979,1.9979,1.9979,1.9979,8000000.0
2008-09-12 00:08:00,1.9979,1.9979,1.9979,1.9979,14000000.0
2008-09-12 00:09:00,1.9979,1.9979,1.99565,1.9967,73600000.0
2008-09-12 00:10:00,1.9967,1.9967,1.99645,1.9965,29800000.0
2008-09-12 00:11:00,1.99645,1.99645,1.99635,1.99645,6000000.0
2008-09-12 00:12:00,1.99645,1.99645,1.9963,1.9963,259600000.0
2008-09-12 00:13:00,1.9963,1.9964,1.9963,1.9964,93400000.0
2008-09-12 00:14:00,1.9964,1.9964,1.9963,1.9963,93400000.0
2008-09-12 00:15:00,1.9963,1.9963,1.9963,1.9963,86400000.0
2008-09-12 00:16:00,1.9963,1.9963,1.9963,1.9963,10800000.0
2008-09-12 00:17:00,1.99559,1.99587,1.99496,1.99496,130900000.0
2008-09-12 00:18:00,1.99537,1.99598,1.99512,1.99597,165399999.0
2008-09-12 00:19:00,1.9963,1.9963,1.9963,1.9963,10800000.0
2008-09-12 00:20:00,1.9963,1.9963,1.9963,1.9963,97200000.0
2008-09-12 00:21:00,1.9963,1.9963,1.9961,1.9963,199000000.0
2008-09-12 00:22:00,1.9961,1.9963,1.9961,1.9963,22400000.0
2008-09-12 00:23:00,1.99583,1.99585,1.99456,1.9955,65800000.0
2008-09-12 00:24:00,1.99561,1.99581,1.99526,1.99553,75800000.0
2008-09-12 00:25:00,1.99556,1.9958,1.99537,1.99572,57300000.0
2008-09-12 00:26:00,1.9961,1.9961,1.99543,1.99552,198000000.0
2008-09-12 00:27:00,1.99545,1.99598,1.99514,1.99598,112700000.0
2008-09-12 00:28:00,1.99579,1.99605,1.99553,1.9956,42600000.0
2008-09-12 00:29:00,1.99562,1.9957,1.99511,1.99545,184900000.0
2008-09-12 00:30:00,1.99545,1.99566,1.99467,1.99508,133200000.0
2008-09-12 00:31:00,1.9961,1.9961,1.99555,1.99555,12600000.0
2008-09-12 00:32:00,1.9957,1.9958,1.99545,1.9957,43500000.0
2008-09-12 00:33:00,1.9957,1.996,1.99565,1.996,16800000.0
2008-09-12 00:34:00,1.996,1.9964,1.9959,1.9963,57800000.0
2008-09-12 00:35:00,1.9963,1.9963,1.9963,1.9963,43399999.0
2008-09-12 00:36:00,1.99603,1.99603,1.99554,1.99572,5200000.0
2008-09-12 00:37:00,1.99585,1.99606,1.99539,1.99549,40700000.0
2008-09-12 00:38:00,1.99567,1.99613,1.99548,1.99572,56600000.0
2008-09-12 00:39:00,1.99582,1.99595,1.99518,1.99549,38400000.0
2008-09-12 00:40:00,1.99594,1.99606,1.99546,1.99566,39000000.0
2008-09-12 00:41:00,1.9963,1.99635,1.99625,1.99635,32100001.0
2008-09-12 00:42:00,1.99635,1.9964,1.99625,1.9963,46200001.0
2008-09-12 00:43:00,1.99625,1.9968,1.99625,1.9967,119000002.0
2008-09-12 00:44:00,1.9967,1.9969,1.9967,1.9969,22600000.0
2008-09-12 00:45:00,1.9966,1.9967,1.9966,1.9967,469800009.0
2008-09-12 00:46:00,1.9967,1.9967,1.9967,1.9967,388800009.0
2008-09-12 00:47:00,1.9967,1.9967,1.9967,1.9967,605400017.0
2008-09-12 00:48:00,1.9967,1.9967,1.99665,1.99665,607900012.0
2008-09-12 00:49:00,1.99665,1.9967,1.99665,1.9967,710000005.0
2008-09-12 00:50:00,1.9967,1.9967,1.9967,1.9967,345600008.0
2008-09-12 00:51:00,1.9967,1.9967,1.99665,1.9967,173000005.0
2008-09-12 00:52:00,1.99665,1.9967,1.9963,1.9963,266799994.0
2008-09-12 00:53:00,1.9964,1.9974,1.99625,1.9974,67399999.0
2008-09-12 00:54:00,1.99735,1.9974,1.99735,1.9974,13000000.0
2008-09-12 00:55:00,1.99665,1.99707,1.99602,1.99642,241600000.0
2008-09-12 00:56:00,1.9974,1.9974,1.9974,1.9974,10800000.0
2008-09-12 00:57:00,1.99661,1.99673,1.99604,1.99653,126300000.0
2008-09-12 00:58:00,1.99641,1.99713,1.99604,1.99685,218400000.0
2008-09-12 00:59:00,1.9965,1.99756,1.9962,1.99642,213200000.0
2008-09-12 01:00:00,1.99701,1.9974,1.99655,1.99697,130900001.0
2008-09-12 01:01:00,1.9969,1.99737,1.99641,1.99693,201600000.0
2008-09-12 01:02:00,1.9974,1.9974,1.9968,1.99685,28100000.0
2008-09-12 01:03:00,1.99685,1.99735,1.99675,1.9971,44400000.0
2008-09-12 01:04:00,1.9971,1.9971,1.9971,1.9971,32800000.0
2008-09-12 01:05:00,1.99691,1.99707,1.99618,1.99704,322399992.0
2008-09-12 01:06:00,1.9973,1.9973,1.99705,1.99705,57600000.0
2008-09-12 01:07:00,1.9971,1.9975,1.9971,1.9974,78300000.0
2008-09-12 01:08:00,1.9975,1.9977,1.9975,1.9977,15800000.0
2008-09-12 01:09:00,1.9976,1.9976,1.9974,1.9974,7000000.0
2008-09-12 01:10:00,1.99735,1.9977,1.99735,1.99745,14900000.0
2008-09-12 01:11:00,1.9975,1.9976,1.9975,1.9975,6000000.0
2008-09-12 01:12:00,1.99755,1.99775,1.99755,1.9977,8000000.0
2008-09-12 01:13:00,1.9977,1.9977,1.9976,1.9976,45600000.0
2008-09-12 01:14:00,1.9976,1.9976,1.9976,1.9976,43200000.0
2008-09-12 01:15:00,1.9976,1.9976,1.9976,1.9976,108000000.0
2008-09-12 01:16:00,1.99688,1.99695,1.99622,1.99654,48300000.0
2008-09-12 01:17:00,1.9976,1.99765,1.9976,1.99765,28000001.0
2008-09-12 01:18:00,1.9977,1.9977,1.9976,1.9976,44600000.0
2008-09-12 01:19:00,1.9973,1.99733,1.99686,1.99723,188600000.0
2008-09-12 01:20:00,1.9976,1.9977,1.9976,1.9977,23600000.0
2008-09-12 01:21:00,1.99765,1.99775,1.99765,1.9977,4000000.0
2008-09-12 01:22:00,1.99775,1.99805,1.9977,1.99805,49400000.0
2008-09-12 01:23:00,1.99815,1.9983,1.9979,1.9983,113100000.0
2008-09-12 01:24:00,1.9984,1.9984,1.998,1.99815,71400000.0
2008-09-12 01:25:00,1.99815,1.99825,1.9981,1.9981,14000000.0
2008-09-12 01:26:00,1.9981,1.9981,1.998,1.998,240400000.0
2008-09-12 01:27:00,1.998,1.998,1.998,1.998,151200000.0
2008-09-12 01:28:00,1.998,1.998,1.998,1.998,64800000.0
2008-09-12 01:29:00,1.998,1.998,1.998,1.998,280800000.0
2008-09-12 01:30:00,1.998,1.998,1.998,1.998,86400000.0
2008-09-12 01:31:00,1.99735,1.99744,1.99686,1.99744,82600000.0
2008-09-12 01:32:00,1.99725,1.99756,1.99693,1.99727,115000000.0
2008-09-12 01:33:00,1.99711,1.9974,1.99689,1.9974,50400000.0
2008-09-12 01:34:00,1.998,1.998,1.998,1.998,21600000.0
2008-09-12 01:35:00,1.99691,1.99715,1.99664,1.99714,47900000.0
2008-09-12 01:36:00,1.99726,1.99726,1.99697,1.99697,5000000.0
2008-09-12 01:37:00,1.998,1.998,1.998,1.998,21600000.0
2008-09-12 01:38:00,1.99715,1.99733,1.99681,1.99704,17300000.0
2008-09-12 01:39:00,1.99725,1.99749,1.99697,1.9974,40100000.0
2008-09-12 01:40:00,1.998,1.998,1.9976,1.9976,392799993.0
2008-09-12 01:41:00,1.9979,1.9979,1.9976,1.9977,907200000.0
2008-09-12 01:42:00,1.99655,1.9977,1.9962,1.99675,361899995.0
2008-09-12 01:43:00,1.9968,1.99685,1.9968,1.99685,34400000.0
2008-09-12 01:44:00,1.997,1.9973,1.99645,1.9969,204700000.0
2008-09-12 01:45:00,1.99695,1.99765,1.9966,1.9976,158100000.0
2008-09-12 01:46:00,1.9976,1.9986,1.9976,1.9983,253100000.0
2008-09-12 01:47:00,1.9983,1.9983,1.99805,1.9982,76900000.0
2008-09-12 01:48:00,1.9982,1.99825,1.99805,1.99825,66600000.0
2008-09-12 01:49:00,1.99835,1.99835,1.9981,1.9983,80300000.0
2008-09-12 01:50:00,1.99845,1.99845,1.9978,1.9982,46800000.0
2008-09-12 01:51:00,1.99825,1.99825,1.9978,1.9979,349000000.0
2008-09-12 01:52:00,1.9979,1.9979,1.9979,1.9979,280800000.0
2008-09-12 01:53:00,1.9979,1.9979,1.9979,1.9979,324000000.0
2008-09-12 01:54:00,1.9979,1.9979,1.9979,1.9979,205200000.0
2008-09-12 01:55:00,1.9979,1.9979,1.9979,1.9979,162000000.0
2008-09-12 01:56:00,1.9979,1.9979,1.9979,1.9979,32400000.0
2008-09-12 01:57:00,1.9979,1.9979,1.9964,1.9967,175599999.0
2008-09-12 01:58:00,1.9967,1.9967,1.9966,1.9966,307400000.0
2008-09-12 01:59:00,1.9966,1.9966,1.9964,1.9964,552200000.0
2008-09-12 02:00:00,1.9964,1.99805,1.9949,1.9977,370900000.0
2008-09-12 02:01:00,1.9976,1.9983,1.9975,1.9976,128500001.0
2008-09-12 02:02:00,1.9976,1.9976,1.9976,1.9976,32400002.0
2008-09-12 02:03:00,1.9976,1.9981,1.9976,1.9981,118600000.0
2008-09-12 02:04:00,1.9981,1.9983,1.99795,1.9983,81400000.0
2008-09-12 02:05:00,1.9984,1.9985,1.998,1.99845,73600000.0
2008-09-12 02:06:00,1.9985,1.9986,1.9983,1.9983,50200000.0
2008-09-12 02:07:00,1.9983,1.9983,1.9983,1.9983,119400000.0
2008-09-12 02:08:00,1.9983,1.9984,1.99825,1.9983,386300000.0
2008-09-12 02:09:00,1.9983,1.99855,1.9981,1.99815,785600001.0
2008-09-12 02:10:00,1.99815,1.99855,1.99815,1.99815,27900000.0
2008-09-12 02:11:00,1.99835,1.99855,1.99825,1.99855,33300000.0
2008-09-12 02:12:00,1.9986,1.9987,1.99825,1.9984,119100000.0
2008-09-12 02:13:00,1.99845,1.99845,1.9984,1.9984,28400000.0
2008-09-12 02:14:00,1.9984,1.9986,1.9982,1.9983,356799999.0
2008-09-12 02:15:00,1.9982,1.99895,1.99815,1.9986,120800000.0
2008-09-12 02:16:00,1.9986,1.99885,1.9986,1.9988,148500001.0
2008-09-12 02:17:00,1.99875,1.9988,1.99875,1.9988,62500000.0
2008-09-12 02:18:00,1.9988,1.9988,1.998,1.9988,185200000.0
2008-09-12 02:19:00,1.9988,1.9988,1.9988,1.9988,145800000.0
2008-09-12 02:20:00,1.9988,1.9988,1.9988,1.9988,156600000.0
2008-09-12 02:21:00,1.9988,1.9988,1.9988,1.9988,59400000.0
2008-09-12 02:22:00,1.9988,1.9988,1.9988,1.9988,27200000.0
2008-09-12 02:23:00,1.9988,1.9988,1.9988,1.9988,5400000.0
2008-09-12 02:24:00,1.9988,1.9988,1.9974,1.9974,389099998.0
2008-09-12 02:25:00,1.9976,1.99785,1.99745,1.9976,880600023.0
2008-09-12 02:26:00,1.9976,1.9979,1.9975,1.9975,131500002.0
2008-09-12 02:27:00,1.9975,1.99775,1.9973,1.9975,32200000.0
2008-09-12 02:28:00,1.99745,1.9978,1.99725,1.9976,44100000.0
2008-09-12 02:29:00,1.9976,1.9976,1.99735,1.99745,168200000.0
2008-09-12 02:30:00,1.99745,1.9975,1.9974,1.9975,147900000.0
2008-09-12 02:31:00,1.9975,1.9977,1.9975,1.9977,8000000.0
2008-09-12 02:32:00,1.9977,1.9979,1.9977,1.9978,14100000.0
2008-09-12 02:33:00,1.9979,1.9979,1.9975,1.9975,36500000.0
2008-09-12 02:34:00,1.9975,1.9979,1.9975,1.9979,28000000.0
2008-09-12 02:35:00,1.9978,1.9978,1.99765,1.9977,9000000.0
2008-09-12 02:36:00,1.99775,1.99795,1.99725,1.99785,27500000.0
2008-09-12 02:37:00,1.9978,1.9988,1.9978,1.9984,271700000.0
2008-09-12 02:38:00,1.9984,1.9984,1.9984,1.9984,367200000.0
2008-09-12 02:39:00,1.9984,1.9984,1.9982,1.9984,764000000.0
2008-09-12 02:40:00,1.9984,1.9986,1.99835,1.99855,99200000.0
2008-09-12 02:41:00,1.9986,1.9989,1.99855,1.9987,45800000.0
2008-09-12 02:42:00,1.9987,1.999,1.9984,1.999,86180000.0
2008-09-12 02:43:00,1.99915,1.9992,1.9986,1.9986,58000000.0
2008-09-12 02:44:00,1.99865,1.9989,1.9979,1.99875,99300000.0
2008-09-12 02:45:00,1.9988,1.999,1.99825,1.99855,67800000.0
2008-09-12 02:46:00,1.99855,1.99895,1.99855,1.9986,52100000.0
2008-09-12 02:47:00,1.99855,1.9987,1.9984,1.9987,41400000.0
2008-09-12 02:48:00,1.9987,1.9987,1.9986,1.9986,20500000.0
2008-09-12 02:49:00,1.99855,1.99915,1.99845,1.999,172000000.0
2008-09-12 02:50:00,1.99905,1.9997,1.9989,1.9995,64600000.0
2008-09-12 02:51:00,1.99945,1.99945,1.9989,1.9991,75200000.0
2008-09-12 02:52:00,1.99905,1.9994,1.99905,1.99915,95900000.0
2008-09-12 02:53:00,1.99915,1.9993,1.9991,1.9991,44200000.0
2008-09-12 02:54:00,1.9991,1.99985,1.9989,1.9997,65700000.0
2008-09-12 02:55:00,1.9996,1.9996,1.99955,1.9996,64800000.0
2008-09-12 02:56:00,1.9996,1.99965,1.9996,1.99965,66800000.0
2008-09-12 02:57:00,1.9996,1.9998,1.99955,1.9996,105600000.0
2008-09-12 02:58:00,1.9996,1.9996,1.9996,1.9996,37800000.0
2008-09-12 02:59:00,1.9996,1.9997,1.99955,1.9997,92800000.0
2008-09-12 03:00:00,1.99985,2.0004,1.9996,2.00005,104200001.0
2008-09-12 03:01:00,2.0,2.0007,1.99975,2.0007,129380000.0
2008-09-12 03:02:00,2.0006,2.0006,2.0,2.00015,61300000.0
2008-09-12 03:03:00,2.0001,2.0004,1.9997,2.0003,52000000.0
2008-09-12 03:04:00,2.00035,2.00035,1.9998,1.9999,118900000.0
2008-09-12 03:05:00,1.9999,2.0002,1.9994,1.9996,297380000.0
2008-09-12 03:06:00,1.9996,2.0006,1.9994,1.9996,555900000.0
2008-09-12 03:07:00,1.9996,2.0008,1.9994,2.0003,224500000.0
2008-09-12 03:08:00,2.00035,2.001,1.99985,2.00015,77500000.0
2008-09-12 03:09:00,2.0002,2.0012,2.0002,2.001,149200000.0
2008-09-12 03:10:00,2.001,2.001,2.00095,2.001,48300000.0
2008-09-12 03:11:00,2.001,2.001,2.00035,2.0005,224600000.0
2008-09-12 03:12:00,2.0005,2.0005,1.9999,2.0,285999998.0
2008-09-12 03:13:00,1.9999,2.0,1.9999,2.0,288799999.0
2008-09-12 03:14:00,2.0,2.0,2.0,2.0,86400000.0
2008-09-12 03:15:00,2.0,2.0,1.9992,1.9992,444799996.0
2008-09-12 03:16:00,1.9999,1.9999,1.99905,1.9992,91800000.0
2008-09-12 03:17:00,1.9992,1.9992,1.99805,1.999,22400000.0
2008-09-12 03:18:00,1.99835,1.9992,1.9979,1.9979,76760000.0
2008-09-12 03:19:00,1.9979,1.9986,1.9979,1.9983,57800000.0
2008-09-12 03:20:00,1.9982,1.9983,1.9975,1.9976,298300000.0
2008-09-12 03:21:00,1.9976,1.99775,1.99755,1.9976,460600000.0
2008-09-12 03:22:00,1.9976,1.9977,1.99745,1.99745,939400001.0
2008-09-12 03:23:00,1.9976,1.9983,1.99755,1.9979,376400000.0
2008-09-12 03:24:00,1.9979,1.9982,1.9978,1.9978,268900000.0
2008-09-12 03:25:00,1.9978,1.9978,1.9978,1.9978,129600000.0
2008-09-12 03:26:00,1.9978,1.9978,1.9978,1.9978,237600000.0
2008-09-12 03:27:00,1.9978,1.9978,1.9978,1.9978,140400000.0
2008-09-12 03:28:00,1.9978,1.9978,1.9978,1.9978,205200000.0
2008-09-12 03:29:00,1.9978,1.99805,1.99775,1.998,65300000.0
2008-09-12 03:30:00,1.99795,1.99835,1.99785,1.9979,48100000.0
2008-09-12 03:31:00,1.99785,1.99845,1.99785,1.9983,27000000.0
2008-09-12 03:32:00,1.99835,1.9988,1.9983,1.99865,28800000.0
2008-09-12 03:33:00,1.9987,1.9988,1.9985,1.99875,26600000.0
2008-09-12 03:34:00,1.9987,1.9992,1.99855,1.9992,144600000.0
2008-09-12 03:35:00,1.9992,1.99945,1.99905,1.99935,243100000.0
2008-09-12 03:36:00,1.99935,1.99985,1.9992,1.99985,85000000.0
2008-09-12 03:37:00,1.99995,1.99995,1.9994,1.9996,40300000.0
2008-09-12 03:38:00,1.99975,1.9998,1.9996,1.9998,14000000.0
2008-09-12 03:39:00,1.9997,2.00025,1.9995,2.00025,38300000.0
2008-09-12 03:40:00,2.0002,2.00025,1.9999,2.0001,38100000.0
2008-09-12 03:41:00,2.0002,2.0003,1.99945,1.9995,160300000.0
2008-09-12 03:42:00,1.9995,1.9996,1.9994,1.9995,101600000.0
2008-09-12 03:43:00,1.9995,1.9995,1.9995,1.9995,172800000.0
2008-09-12 03:44:00,1.9995,1.9995,1.9995,1.9995,140400000.0
2008-09-12 03:45:00,1.9995,1.9995,1.9995,1.9995,183600000.0
2008-09-12 03:46:00,1.9995,1.9995,1.9995,1.9995,140400000.0
2008-09-12 03:47:00,1.9995,1.9995,1.9995,1.9995,129600000.0
2008-09-12 03:48:00,1.9995,1.9995,1.9988,1.9988,137599999.0
2008-09-12 03:49:00,1.9995,1.9995,1.99865,1.99935,288799999.0
2008-09-12 03:50:00,1.9988,1.9995,1.99865,1.9988,304799997.0
2008-09-12 03:51:00,1.9988,1.999,1.9988,1.99895,154200000.0
2008-09-12 03:52:00,1.9989,1.9991,1.9987,1.9988,29500000.0
2008-09-12 03:53:00,1.99875,1.9988,1.99855,1.99855,32000000.0
2008-09-12 03:54:00,1.99855,1.9986,1.99805,1.9982,140000000.0
2008-09-12 03:55:00,1.9982,1.9982,1.9978,1.9982,128200000.0
2008-09-12 03:56:00,1.9982,1.9982,1.9968,1.9979,230800000.0
2008-09-12 03:57:00,1.9979,1.9979,1.9979,1.9979,37800000.0
2008-09-12 03:58:00,1.9979,1.99825,1.99785,1.9981,184800000.0
2008-09-12 03:59:00,1.99815,1.99815,1.99805,1.9981,206000000.0
2008-09-12 04:00:00,1.99805,1.9981,1.99785,1.9979,68400000.0
2008-09-12 04:01:00,1.9979,1.998,1.99785,1.998,200700000.0
2008-09-12 04:02:00,1.99795,1.9982,1.99785,1.9982,217600000.0
2008-09-12 04:03:00,1.9982,1.9989,1.99815,1.9988,336100000.0
2008-09-12 04:04:00,1.9988,1.9988,1.9988,1.9988,399600000.0
2008-09-12 04:05:00,1.9988,1.9988,1.9988,1.9988,183600000.0
2008-09-12 04:06:00,1.9988,1.9988,1.99785,1.9988,382400000.0
2008-09-12 04:07:00,1.9988,1.9988,1.9978,1.99835,89400000.0
2008-09-12 04:08:00,1.99845,1.99865,1.99845,1.99855,28400000.0
2008-09-12 04:09:00,1.99855,1.99895,1.9982,1.9986,73800000.0
2008-09-12 04:10:00,1.9986,1.99885,1.9984,1.9987,39200000.0
2008-09-12 04:11:00,1.99875,1.99885,1.99875,1.99885,2000000.0
2008-09-12 04:12:00,1.9989,1.99915,1.9988,1.99915,18000000.0
2008-09-12 04:13:00,1.9991,1.9991,1.99875,1.9991,13000000.0
2008-09-12 04:14:00,1.9991,1.9993,1.99825,1.9986,375199998.0
2008-09-12 04:15:00,1.9988,1.99885,1.99835,1.9986,53000000.0
2008-09-12 04:16:00,1.9985,1.9986,1.99825,1.99855,49200000.0
2008-09-12 04:17:00,1.99855,1.9987,1.99855,1.9987,19200000.0
2008-09-12 04:18:00,1.9986,1.9986,1.9986,1.9986,21600000.0
2008-09-12 04:19:00,1.99855,1.99895,1.99855,1.9989,79800000.0
2008-09-12 04:20:00,1.9985,1.99875,1.9981,1.9981,167500000.0
2008-09-12 04:21:00,1.9981,1.9983,1.9981,1.99815,119000000.0
2008-09-12 04:22:00,1.9982,1.9983,1.99805,1.9982,153200000.0
2008-09-12 04:23:00,1.9982,1.9987,1.9982,1.9983,58000000.0
2008-09-12 04:24:00,1.99845,1.99855,1.99825,1.99855,35200000.0
2008-09-12 04:25:00,1.9985,1.9988,1.9984,1.9984,133500007.0
2008-09-12 04:26:00,1.9984,1.9984,1.9976,1.9982,518900021.0
2008-09-12 04:27:00,1.9983,1.99845,1.998,1.99835,54500000.0
2008-09-12 04:28:00,1.9984,1.9984,1.99805,1.9981,101800000.0
2008-09-12 04:29:00,1.9981,1.9981,1.9981,1.9981,205800000.0
2008-09-12 04:30:00,1.9981,1.9984,1.99795,1.9981,183500000.0
2008-09-12 04:31:00,1.99805,1.9981,1.99805,1.9981,236000000.0
2008-09-12 04:32:00,1.9981,1.9981,1.99745,1.9981,248100000.0
2008-09-12 04:33:00,1.99755,1.99755,1.99705,1.99735,66080000.0
2008-09-12 04:34:00,1.99735,1.99745,1.99705,1.99705,93100000.0
2008-09-12 04:35:00,1.997,1.99735,1.9969,1.99725,27000000.0
2008-09-12 04:36:00,1.99725,1.998,1.99725,1.9976,31000000.0
2008-09-12 04:37:00,1.9976,1.99775,1.9975,1.9977,38800000.0
2008-09-12 04:38:00,1.9977,1.9977,1.9974,1.99765,27200000.0
2008-09-12 04:39:00,1.9976,1.9977,1.99725,1.99735,235100000.0
2008-09-12 04:40:00,1.99735,1.9974,1.99735,1.99735,8000000.0
2008-09-12 04:41:00,1.9973,1.9974,1.99725,1.9973,79000000.0
2008-09-12 04:42:00,1.9973,1.9975,1.9973,1.9975,36800000.0
2008-09-12 04:43:00,1.99745,1.99765,1.99735,1.99765,17100000.0
2008-09-12 04:44:00,1.9977,1.9977,1.9964,1.9971,35300000.0
2008-09-12 04:45:00,1.9971,1.9975,1.99695,1.9971,47600000.0
2008-09-12 04:46:00,1.9971,1.9971,1.9971,1.9971,248400000.0
2008-09-12 04:47:00,1.9971,1.9971,1.9971,1.9971,324000000.0
2008-09-12 04:48:00,1.99666,1.99681,1.99627,1.99657,34200000.0
2008-09-12 04:49:00,1.99705,1.99715,1.99705,1.9971,45300000.0
2008-09-12 04:50:00,1.99705,1.9973,1.99705,1.9971,84600000.0
2008-09-12 04:51:00,1.99705,1.9972,1.99705,1.9971,68700000.0
2008-09-12 04:52:00,1.9971,1.99715,1.9971,1.9971,87600000.0
2008-09-12 04:53:00,1.9971,1.9971,1.9971,1.9971,10800000.0
2008-09-12 04:54:00,1.99641,1.99655,1.99608,1.99629,52100000.0
2008-09-12 04:55:00,1.99715,1.9973,1.99715,1.9973,7000000.0
2008-09-12 04:56:00,1.9973,1.99795,1.9973,1.9979,55580000.0
2008-09-12 04:57:00,1.9979,1.998,1.99775,1.9978,18000000.0
2008-09-12 04:58:00,1.9978,1.99785,1.99775,1.99775,18000000.0
2008-09-12 04:59:00,1.99775,1.998,1.99735,1.99765,57300000.0
2008-09-12 05:00:00,1.99765,1.9978,1.9975,1.99765,77700000.0
2008-09-12 05:01:00,1.9977,1.9978,1.99765,1.9978,42900000.0
2008-09-12 05:02:00,1.99785,1.9981,1.99775,1.99785,45300000.0
2008-09-12 05:03:00,1.9978,1.9978,1.99755,1.99755,17900000.0
2008-09-12 05:04:00,1.99755,1.9979,1.99755,1.9979,21000000.0
2008-09-12 05:05:00,1.99795,1.99795,1.9976,1.9978,17000000.0
2008-09-12 05:06:00,1.9978,1.9981,1.9977,1.9981,44200000.0
2008-09-12 05:07:00,1.9981,1.9981,1.9981,1.9981,172800000.0
2008-09-12 05:08:00,1.9981,1.9981,1.9981,1.9981,32400000.0
2008-09-12 05:09:00,1.9981,1.9981,1.9981,1.9981,91800000.0
2008-09-12 05:10:00,1.9981,1.9981,1.99725,1.9981,113400000.0
2008-09-12 05:11:00,1.9981,1.9981,1.99725,1.9981,334600000.0
2008-09-12 05:12:00,1.9974,1.9981,1.99725,1.9974,356000000.0
2008-09-12 05:13:00,1.9974,1.9974,1.9974,1.9974,108000000.0
2008-09-12 05:14:00,1.9974,1.9974,1.9974,1.9974,86400000.0
2008-09-12 05:15:00,1.9974,1.9974,1.9974,1.9974,86400000.0
2008-09-12 05:16:00,1.9974,1.9974,1.9962,1.9964,981100020.0
2008-09-12 05:17:00,1.9964,1.99645,1.9964,1.9964,2142400112.0
2008-09-12 05:18:00,1.9964,1.9964,1.99635,1.9964,812400017.0
2008-09-12 05:19:00,1.9964,1.9965,1.9964,1.9965,264599993.0
2008-09-12 05:20:00,1.99645,1.9965,1.9964,1.9964,297400002.0
2008-09-12 05:21:00,1.99645,1.9974,1.9964,1.99705,122999998.0
2008-09-12 05:22:00,1.99705,1.9971,1.9965,1.9965,76800000.0
2008-09-12 05:23:00,1.9966,1.9969,1.99645,1.99675,71700000.0
2008-09-12 05:24:00,1.99685,1.99735,1.9966,1.99695,75800000.0
2008-09-12 05:25:00,1.99705,1.99755,1.99705,1.9975,19000000.0
2008-09-12 05:26:00,1.99765,1.99785,1.99725,1.9974,141100000.0
2008-09-12 05:27:00,1.9974,1.9974,1.9974,1.9974,54000000.0
2008-09-12 05:28:00,1.99669,1.99705,1.99638,1.99638,218600000.0
2008-09-12 05:29:00,1.9974,1.9974,1.9974,1.9974,43200000.0
2008-09-12 05:30:00,1.9974,1.9974,1.9974,1.9974,75600000.0
2008-09-12 05:31:00,1.9974,1.99745,1.99725,1.9973,73000000.0
2008-09-12 05:32:00,1.99725,1.99755,1.9972,1.99725,18300000.0
2008-09-12 05:33:00,1.99725,1.99745,1.99725,1.99745,12000000.0
2008-09-12 05:34:00,1.99745,1.99745,1.9973,1.9973,11000000.0
2008-09-12 05:35:00,1.99735,1.99735,1.99655,1.9966,69700000.0
2008-09-12 05:36:00,1.9966,1.99675,1.9965,1.99675,35400000.0
2008-09-12 05:37:00,1.99675,1.99675,1.9965,1.9967,37300000.0
2008-09-12 05:38:00,1.99675,1.99675,1.9966,1.9966,35800000.0
2008-09-12 05:39:00,1.99655,1.9966,1.99645,1.99645,14000000.0
2008-09-12 05:40:00,1.99645,1.99685,1.99645,1.99685,20400000.0
2008-09-12 05:41:00,1.9969,1.99695,1.99675,1.99685,14000000.0
2008-09-12 05:42:00,1.99685,1.99715,1.99685,1.99715,20200000.0
2008-09-12 05:43:00,1.997,1.9972,1.9969,1.9971,17700000.0
2008-09-12 05:44:00,1.9971,1.99715,1.997,1.99705,8000000.0
2008-09-12 05:45:00,1.9972,1.9972,1.99705,1.99705,5300000.0
2008-09-12 05:46:00,1.9971,1.99715,1.99675,1.99675,10100000.0
2008-09-12 05:47:00,1.99675,1.9968,1.9967,1.9968,18600000.0
2008-09-12 05:48:00,1.9968,1.99685,1.9968,1.99685,7000000.0
2008-09-12 05:49:00,1.997,1.99725,1.997,1.997,56800000.0
2008-09-12 05:50:00,1.99695,1.997,1.99695,1.99695,54400000.0
2008-09-12 05:51:00,1.99695,1.9974,1.99695,1.99735,103000000.0
2008-09-12 05:52:00,1.99735,1.99735,1.99725,1.99735,26200000.0
2008-09-12 05:53:00,1.99735,1.99735,1.99715,1.99715,19000000.0
2008-09-12 05:54:00,1.9971,1.9972,1.9969,1.99695,18600000.0
2008-09-12 05:55:00,1.9969,1.997,1.9968,1.997,45000000.0
2008-09-12 05:56:00,1.99695,1.99735,1.99695,1.99735,41300000.0
2008-09-12 05:57:00,1.99735,1.9974,1.9971,1.9972,52200000.0
2008-09-12 05:58:00,1.9972,1.9976,1.99705,1.9974,80300000.0
2008-09-12 05:59:00,1.9974,1.99755,1.9972,1.9975,322200004.0
2008-09-12 06:00:00,1.9975,1.9975,1.99725,1.9974,169000000.0
2008-09-12 06:01:00,1.9974,1.9974,1.99735,1.9974,24700000.0
2008-09-12 06:02:00,1.9975,1.99765,1.9973,1.9973,27100000.0
2008-09-12 06:03:00,1.99725,1.9973,1.9972,1.9972,160800000.0
2008-09-12 06:04:00,1.9972,1.9972,1.9972,1.9972,91800000.0
2008-09-12 06:05:00,1.9973,1.9973,1.9969,1.99715,39600000.0
2008-09-12 06:06:00,1.9972,1.99725,1.997,1.99705,14000000.0
2008-09-12 06:07:00,1.99695,1.9972,1.99695,1.9972,52200000.0
2008-09-12 06:08:00,1.9972,1.9972,1.99715,1.99715,4000000.0
2008-09-12 06:09:00,1.99705,1.9974,1.99695,1.9974,27200000.0
2008-09-12 06:10:00,1.9974,1.99755,1.99735,1.9975,37300000.0
2008-09-12 06:11:00,1.9975,1.9975,1.9966,1.9966,67900000.0
2008-09-12 06:12:00,1.9966,1.99745,1.9963,1.9968,94000000.0
2008-09-12 06:13:00,1.9967,1.9968,1.99655,1.99655,57200000.0
2008-09-12 06:14:00,1.99655,1.9967,1.99655,1.9966,329900000.0
2008-09-12 06:15:00,1.9966,1.9969,1.99625,1.9964,361200000.0
2008-09-12 06:16:00,1.9964,1.9965,1.99635,1.99635,484500000.0
2008-09-12 06:17:00,1.99625,1.99625,1.99605,1.9961,161300000.0
2008-09-12 06:18:00,1.9961,1.9962,1.99605,1.99605,116000000.0
2008-09-12 06:19:00,1.99605,1.9963,1.99605,1.9961,76500000.0
2008-09-12 06:20:00,1.99625,1.99625,1.99615,1.99625,11000000.0
2008-09-12 06:21:00,1.99625,1.99625,1.99605,1.99605,44400000.0
2008-09-12 06:22:00,1.99605,1.9965,1.99605,1.9965,65800000.0
2008-09-12 06:23:00,1.9965,1.99655,1.99645,1.99655,23500000.0
2008-09-12 06:24:00,1.9966,1.99715,1.9966,1.997,82100000.0
2008-09-12 06:25:00,1.997,1.9974,1.997,1.9973,19000000.0
2008-09-12 06:26:00,1.9971,1.99715,1.9969,1.9969,42000000.0
2008-09-12 06:27:00,1.9969,1.99705,1.99685,1.99705,125400000.0
2008-09-12 06:28:00,1.99695,1.99705,1.99685,1.99705,57100000.0
2008-09-12 06:29:00,1.9969,1.99695,1.99685,1.9969,99200000.0
2008-09-12 06:30:00,1.99622,1.99659,1.99581,1.99613,306600000.0
2008-09-12 06:31:00,1.9969,1.9969,1.9969,1.9969,32400000.0
2008-09-12 06:32:00,1.9969,1.9969,1.9969,1.9969,10800000.0
2008-09-12 06:33:00,1.9969,1.9969,1.9969,1.9969,10800000.0
2008-09-12 06:34:00,1.9969,1.9969,1.9969,1.9969,43200000.0
2008-09-12 06:35:00,1.9969,1.9969,1.9965,1.9968,123800000.0
2008-09-12 06:36:00,1.99675,1.99675,1.9964,1.9965,37600000.0
2008-09-12 06:37:00,1.9965,1.9968,1.99625,1.9966,78600000.0
2008-09-12 06:38:00,1.9967,1.9969,1.9962,1.9969,181700000.0
2008-09-12 06:39:00,1.9969,1.9974,1.99615,1.9974,219500000.0
2008-09-12 06:40:00,1.9975,1.99765,1.9972,1.99725,111800000.0
2008-09-12 06:41:00,1.9973,1.9977,1.9972,1.9975,47900000.0
2008-09-12 06:42:00,1.99755,1.9979,1.9975,1.9979,19800000.0
2008-09-12 06:43:00,1.9979,1.99795,1.99775,1.99775,24600000.0
2008-09-12 06:44:00,1.9979,1.9989,1.99765,1.99835,92280000.0
2008-09-12 06:45:00,1.99835,1.99895,1.99835,1.9986,70000000.0
2008-09-12 06:46:00,1.9986,1.9988,1.9985,1.9988,38300000.0
2008-09-12 06:47:00,1.99855,1.9988,1.9974,1.99765,76260000.0
2008-09-12 06:48:00,1.9976,1.9983,1.997,1.99715,90800000.0
2008-09-12 06:49:00,1.99715,1.9979,1.99715,1.9978,100600000.0
2008-09-12 06:50:00,1.99785,1.9979,1.99715,1.99715,167000000.0
2008-09-12 06:51:00,1.9972,1.9975,1.99705,1.99745,97000000.0
2008-09-12 06:52:00,1.99745,1.99745,1.9969,1.9969,98200000.0
2008-09-12 06:53:00,1.9971,1.9977,1.9971,1.9977,86900000.0
2008-09-12 06:54:00,1.9977,1.9977,1.9977,1.9977,1000000.0
2008-09-12 06:55:00,1.9977,1.9977,1.9977,1.9977,4000000.0
2008-09-12 06:56:00,1.9977,1.9977,1.9977,1.9977,2000000.0
2008-09-12 06:57:00,1.9977,1.9977,1.9977,1.9977,3000000.0
2008-09-12 06:58:00,1.9977,1.9977,1.9977,1.9977,5000000.0
2008-09-12 06:59:00,1.9977,1.9977,1.9977,1.9977,7000000.0
2008-09-12 07:00:00,1.9977,1.9977,1.9977,1.9977,19000000.0
2008-09-12 07:01:00,1.9977,1.9977,1.9977,1.9977,8000000.0
2008-09-12 07:02:00,1.9977,1.9977,1.99765,1.99765,45800000.0
2008-09-12 07:03:00,1.9977,1.9982,1.99765,1.99795,131000000.0
2008-09-12 07:04:00,1.998,1.99855,1.9979,1.9984,158880000.0
2008-09-12 07:05:00,1.9984,1.99855,1.9984,1.9984,120800000.0
2008-09-12 07:06:00,1.9984,1.99905,1.99835,1.999,232300000.0
2008-09-12 07:07:00,1.99895,1.9992,1.99885,1.99895,314800001.0
2008-09-12 07:08:00,1.999,1.99935,1.99895,1.9993,331300000.0
2008-09-12 07:09:00,1.9993,1.9995,1.9992,1.9995,157400000.0
2008-09-12 07:10:00,1.99955,1.9997,1.9994,1.99955,142300000.0
2008-09-12 07:11:00,1.9996,1.99975,1.99955,1.9997,48000000.0
2008-09-12 07:12:00,1.9997,1.9997,1.9996,1.9997,31800000.0
2008-09-12 07:13:00,1.9997,1.9997,1.9996,1.9997,29800000.0
2008-09-12 07:14:00,1.9997,1.9997,1.9997,1.9997,7000000.0
2008-09-12 07:15:00,1.9997,1.9997,1.9997,1.9997,22000000.0
2008-09-12 07:16:00,1.9997,1.99985,1.9997,1.99985,21000000.0
2008-09-12 07:17:00,1.99985,2.00025,1.9998,1.9999,61500000.0
2008-09-12 07:18:00,1.9999,1.9999,1.9993,1.9999,92100000.0
2008-09-12 07:19:00,1.9999,2.0,1.99985,1.9999,112700000.0
2008-09-12 07:20:00,1.9999,1.9999,1.9999,1.9999,10800000.0
2008-09-12 07:21:00,1.9999,1.9999,1.9987,1.9991,145800000.0
2008-09-12 07:22:00,1.9991,1.9999,1.9989,1.9999,78600000.0
2008-09-12 07:23:00,1.9999,1.9999,1.9999,1.9999,64800000.0
2008-09-12 07:24:00,1.9999,1.9999,1.9999,1.9999,43200000.0
2008-09-12 07:25:00,1.9999,1.9999,1.9999,1.9999,59400000.0
2008-09-12 07:26:00,1.9999,1.9999,1.99885,1.9989,206600000.0
2008-09-12 07:27:00,1.9989,1.9989,1.9987,1.9989,141600000.0
2008-09-12 07:28:00,1.9989,1.9989,1.9989,1.9989,48600000.0
2008-09-12 07:29:00,1.9989,1.9989,1.99885,1.9989,226800000.0
2008-09-12 07:30:00,1.9989,1.99905,1.9981,1.99885,302000000.0
2008-09-12 07:31:00,1.9989,1.999,1.9989,1.999,204400000.0
2008-09-12 07:32:00,1.999,1.9991,1.99895,1.999,178800000.0
2008-09-12 07:33:00,1.999,1.99905,1.99795,1.999,251500000.0
2008-09-12 07:34:00,1.999,1.999,1.99855,1.99855,153900000.0
2008-09-12 07:35:00,1.99815,1.999,1.99815,1.99885,273700000.0
2008-09-12 07:36:00,1.999,1.999,1.9981,1.9983,174800000.0
2008-09-12 07:37:00,1.9983,1.9983,1.9981,1.9983,167800000.0
2008-09-12 07:38:00,1.9984,1.9988,1.9984,1.9988,23400000.0
2008-09-12 07:39:00,1.99875,1.9989,1.9986,1.9989,55600000.0
2008-09-12 07:40:00,1.9989,1.9989,1.9985,1.9987,340300001.0
2008-09-12 07:41:00,1.9987,1.9993,1.99865,1.99905,255300000.0
2008-09-12 07:42:00,1.99905,2.00015,1.99905,2.0001,91580000.0
2008-09-12 07:43:00,2.0001,2.0001,1.9999,2.0001,49400000.0
2008-09-12 07:44:00,2.0001,2.0001,2.0001,2.0001,15000000.0
2008-09-12 07:45:00,2.0001,2.0001,1.9999,2.0001,57000000.0
2008-09-12 07:46:00,2.0001,2.0001,2.0001,2.0001,41000000.0
2008-09-12 07:47:00,2.0001,2.0003,2.0001,2.0001,65300000.0
2008-09-12 07:48:00,2.0001,2.0001,1.9997,2.0001,163300000.0
2008-09-12 07:49:00,2.0001,2.0001,1.99905,1.9997,313100000.0
2008-09-12 07:50:00,1.9997,1.9997,1.9997,1.9997,216000000.0
2008-09-12 07:51:00,1.9997,1.9997,1.9983,1.99905,187680000.0
2008-09-12 07:52:00,1.9989,1.99935,1.99885,1.99935,72500000.0
2008-09-12 07:53:00,1.99925,1.9995,1.99885,1.999,185800005.0
2008-09-12 07:54:00,1.999,1.99925,1.99895,1.999,593400028.0
2008-09-12 07:55:00,1.999,1.99905,1.99795,1.9988,302480006.0
2008-09-12 07:56:00,1.9988,1.9988,1.9977,1.99785,168760000.0
2008-09-12 07:57:00,1.9979,1.99855,1.9978,1.99815,30300000.0
2008-09-12 07:58:00,1.99815,1.99865,1.998,1.998,96300000.0
2008-09-12 07:59:00,1.998,1.99845,1.998,1.99835,179400000.0
2008-09-12 08:00:00,1.99825,1.99835,1.99775,1.9983,66100000.0
2008-09-12 08:01:00,1.99835,1.9988,1.99835,1.9987,151800000.0
2008-09-12 08:02:00,1.9986,1.99895,1.9986,1.99895,111560000.0
2008-09-12 08:03:00,1.9989,1.999,1.9986,1.9987,124680000.0
2008-09-12 08:04:00,1.99895,1.9993,1.9989,1.99905,91500000.0
2008-09-12 08:05:00,1.999,1.9992,1.9989,1.99915,38500000.0
2008-09-12 08:06:00,1.9992,1.9994,1.9991,1.99935,48600000.0
2008-09-12 08:07:00,1.9993,1.9999,1.9993,1.9997,63600000.0
2008-09-12 08:08:00,1.99975,1.9999,1.99955,1.9996,162900000.0
2008-09-12 08:09:00,1.99965,2.0001,1.9995,2.00005,123300000.0
2008-09-12 08:10:00,2.0,2.0,1.99955,1.99995,111200000.0
2008-09-12 08:11:00,1.9999,2.0002,1.9997,2.00015,108000000.0
2008-09-12 08:12:00,2.0002,2.00025,1.99925,1.99965,226400000.0
2008-09-12 08:13:00,1.99965,2.0003,1.9994,2.00015,234800000.0
2008-09-12 08:14:00,2.0001,2.0003,1.9997,1.99995,188500000.0
2008-09-12 08:15:00,2.0,2.00005,1.99955,1.9997,128400000.0
2008-09-12 08:16:00,1.9997,1.99995,1.99925,1.9997,200800000.0
2008-09-12 08:17:00,1.9997,2.00005,1.9993,1.99985,231500000.0
2008-09-12 08:18:00,1.99985,2.00075,1.99965,2.00055,148480000.0
2008-09-12 08:19:00,2.0006,2.00095,2.0005,2.0007,98200000.0
2008-09-12 08:20:00,2.0007,2.0009,2.0006,2.00065,116600000.0
2008-09-12 08:21:00,2.00065,2.0008,2.0002,2.0008,247300000.0
2008-09-12 08:22:00,2.0008,2.00135,2.00045,2.0012,197500000.0
2008-09-12 08:23:00,2.0012,2.0012,2.0002,2.00075,154700000.0
2008-09-12 08:24:00,2.0007,2.0012,2.0006,2.0006,152300000.0
2008-09-12 08:25:00,2.0006,2.00075,1.99975,2.0004,182900000.0
2008-09-12 08:26:00,2.0004,2.00095,2.0003,2.0004,76000000.0
2008-09-12 08:27:00,2.0004,2.00085,2.0002,2.0007,113800000.0
2008-09-12 08:28:00,2.00075,2.00095,2.00065,2.0007,150280000.0
2008-09-12 08:29:00,2.0009,2.0011,2.00065,2.0008,161600000.0
2008-09-12 08:30:00,2.001,2.0014,2.00085,2.0012,194600000.0
2008-09-12 08:31:00,2.0012,2.0014,2.0008,2.0012,209400000.0
2008-09-12 08:32:00,2.0011,2.0017,2.0009,2.0017,176400000.0
2008-09-12 08:33:00,2.0017,2.0018,2.0013,2.0017,210000000.0
2008-09-12 08:34:00,2.0017,2.00205,2.0016,2.0017,137600000.0
2008-09-12 08:35:00,2.00185,2.0021,2.00155,2.0016,121400000.0
2008-09-12 08:36:00,2.0016,2.0016,2.00115,2.0014,282300000.0
2008-09-12 08:37:00,2.0014,2.0018,2.0013,2.00145,309600000.0
2008-09-12 08:38:00,2.0016,2.002,2.0013,2.00185,287900000.0
2008-09-12 08:39:00,2.0018,2.0021,2.0013,2.0017,392300000.0
2008-09-12 08:40:00,2.0017,2.00295,2.0017,2.0029,294400000.0
2008-09-12 08:41:00,2.00285,2.004,2.00285,2.0032,576400000.0
2008-09-12 08:42:00,2.0032,2.0032,2.00245,2.0025,517200000.0
2008-09-12 08:43:00,2.0025,2.0034,2.00245,2.0034,588900000.0
2008-09-12 08:44:00,2.00345,2.0043,2.0033,2.0042,562100000.0
2008-09-12 08:45:00,2.0041,2.005,2.004,2.0041,506780000.0
2008-09-12 08:46:00,2.0041,2.0044,2.0039,2.004,348000000.0
2008-09-12 08:47:00,2.004,2.004,2.0035,2.0038,248400000.0
2008-09-12 08:48:00,2.0038,2.0039,2.0032,2.0033,163700000.0
2008-09-12 08:49:00,2.0033,2.004,2.0033,2.0039,557200000.0
2008-09-12 08:50:00,2.0039,2.004,2.00345,2.00345,555800000.0
2008-09-12 08:51:00,2.0033,2.0043,2.0033,2.004,233599999.0
2008-09-12 08:52:00,2.004,2.0043,2.00395,2.00415,151400000.0
2008-09-12 08:53:00,2.0041,2.0043,2.004,2.0043,709100011.0
2008-09-12 08:54:00,2.0043,2.0048,2.0042,2.0044,292499999.0
2008-09-12 08:55:00,2.0044,2.0045,2.004,2.0044,89500000.0
2008-09-12 08:56:00,2.0044,2.0044,2.00355,2.0037,147800000.0
2008-09-12 08:57:00,2.00375,2.0042,2.0036,2.0039,186400000.0
2008-09-12 08:58:00,2.0039,2.00435,2.0038,2.0041,314680000.0
2008-09-12 08:59:00,2.00415,2.0042,2.0038,2.0041,91800000.0
2008-09-12 09:00:00,2.0041,2.0043,2.0039,2.0043,166980000.0
2008-09-12 09:01:00,2.0043,2.0056,2.00355,2.0054,567400000.0
2008-09-12 09:02:00,2.0054,2.00575,2.00505,2.0053,419700000.0
2008-09-12 09:03:00,2.00535,2.00565,2.0049,2.0055,288980000.0
2008-09-12 09:04:00,2.0055,2.00565,2.005,2.0052,427800000.0
2008-09-12 09:05:00,2.0051,2.00515,2.0044,2.0047,425800000.0
2008-09-12 09:06:00,2.0047,2.005,2.0045,2.00465,398300000.0
2008-09-12 09:07:00,2.00465,2.005,2.0045,2.0045,412700000.0
2008-09-12 09:08:00,2.0044,2.00495,2.0042,2.0049,349800000.0
2008-09-12 09:09:00,2.0049,2.005,2.0037,2.0043,300000000.0
2008-09-12 09:10:00,2.0043,2.00435,2.0032,2.0037,271100000.0
2008-09-12 09:11:00,2.0037,2.0038,2.00335,2.0034,464800000.0
2008-09-12 09:12:00,2.0034,2.0043,2.0032,2.0039,288800000.0
2008-09-12 09:13:00,2.00405,2.0047,2.00395,2.0045,267100000.0
2008-09-12 09:14:00,2.0045,2.0045,2.00395,2.00415,397600000.0
2008-09-12 09:15:00,2.0042,2.0048,2.00415,2.0047,543000012.0
2008-09-12 09:16:00,2.0048,2.0048,2.0042,2.0045,208100000.0
2008-09-12 09:17:00,2.0048,2.00485,2.0044,2.00485,208100000.0
2008-09-12 09:18:00,2.0048,2.0051,2.00405,2.00415,311300000.0
2008-09-12 09:19:00,2.0042,2.00435,2.0039,2.0043,250700000.0
2008-09-12 09:20:00,2.0041,2.0042,2.0039,2.004,141300000.0
2008-09-12 09:21:00,2.004,2.0042,2.0039,2.004,147000000.0
2008-09-12 09:22:00,2.0039,2.0044,2.0039,2.0042,228400000.0
2008-09-12 09:23:00,2.0041,2.00435,2.004,2.0042,158900000.0
2008-09-12 09:24:00,2.0043,2.00495,2.0043,2.0049,178800000.0
2008-09-12 09:25:00,2.00495,2.00525,2.0047,2.0049,184800000.0
2008-09-12 09:26:00,2.0049,2.0049,2.0043,2.0049,98300000.0
2008-09-12 09:27:00,2.0048,2.0052,2.0048,2.0052,238600000.0
2008-09-12 09:28:00,2.0052,2.0053,2.0048,2.0051,874399999.0
2008-09-12 09:29:00,2.0051,2.0057,2.0051,2.0053,366100000.0
2008-09-12 09:30:00,2.0056,2.0056,2.0049,2.0049,480000000.0
2008-09-12 09:31:00,2.0051,2.00615,2.00505,2.0059,399900000.0
2008-09-12 09:32:00,2.0057,2.0064,2.0054,2.0061,2080300029.0
2008-09-12 09:33:00,2.0064,2.0064,2.0059,2.0063,2080300029.0
2008-09-12 09:34:00,2.0063,2.0063,2.00555,2.0057,869000000.0
2008-09-12 09:35:00,2.0057,2.0063,2.0057,2.0062,365600000.0
2008-09-12 09:36:00,2.0061,2.0067,2.0057,2.0064,113500000.0
2008-09-12 09:37:00,2.00645,2.0066,2.006,2.0066,142580000.0
2008-09-12 09:38:00,2.0067,2.0069,2.00635,2.0065,232500000.0
2008-09-12 09:39:00,2.0065,2.0069,2.0065,2.0066,201400000.0
2008-09-12 09:40:00,2.0066,2.00685,2.0065,2.00685,168900000.0
2008-09-12 09:41:00,2.00685,2.007,2.0064,2.0065,424600000.0
2008-09-12 09:42:00,2.0065,2.0066,2.0062,2.0063,133200000.0
2008-09-12 09:43:00,2.0063,2.00665,2.0062,2.0063,226900000.0
2008-09-12 09:44:00,2.0063,2.0064,2.0061,2.0063,93100000.0
2008-09-12 09:45:00,2.0062,2.0063,2.0059,2.006,93800000.0
2008-09-12 09:46:00,2.006,2.0061,2.0059,2.006,144600000.0
2008-09-12 09:47:00,2.006,2.0062,2.00485,2.0052,244900000.0
2008-09-12 09:48:00,2.00525,2.00555,2.0043,2.0048,145780000.0
2008-09-12 09:49:00,2.00425,2.0046,2.00325,2.00385,373500000.0
2008-09-12 09:50:00,2.00385,2.0047,2.0037,2.00445,196600000.0
2008-09-12 09:51:00,2.0045,2.0046,2.00385,2.00435,175200000.0
2008-09-12 09:52:00,2.00435,2.0049,2.0043,2.0045,115800000.0
2008-09-12 09:53:00,2.0044,2.00445,2.0039,2.004,224800000.0
2008-09-12 09:54:00,2.0039,2.0044,2.0039,2.0041,72100000.0
2008-09-12 09:55:00,2.00405,2.0045,2.004,2.0044,137900000.0
2008-09-12 09:56:00,2.0043,2.00545,2.00425,2.00545,236100000.0
2008-09-12 09:57:00,2.0054,2.0054,2.00445,2.00465,99000000.0
2008-09-12 09:58:00,2.0047,2.0051,2.0044,2.0047,154200000.0
2008-09-12 09:59:00,2.0047,2.0049,2.00425,2.0045,151200000.0
2008-09-12 10:00:00,2.0039,2.0051,2.0038,2.0051,192700000.0
2008-09-12 10:01:00,2.0051,2.0056,2.0048,2.00525,177400000.0
2008-09-12 10:02:00,2.00525,2.00525,2.00455,2.0051,185600000.0
2008-09-12 10:03:00,2.005,2.0053,2.0047,2.005,196900000.0
2008-09-12 10:04:00,2.005,2.00575,2.005,2.00545,263900000.0
2008-09-12 10:05:00,2.0055,2.0056,2.00495,2.0051,207200000.0
2008-09-12 10:06:00,2.0051,2.00545,2.0051,2.00525,189700000.0
2008-09-12 10:07:00,2.0053,2.00645,2.0052,2.00615,307060000.0
2008-09-12 10:08:00,2.00605,2.00645,2.0059,2.0061,237500000.0
2008-09-12 10:09:00,2.00605,2.00705,2.006,2.00635,201900000.0
2008-09-12 10:10:00,2.00635,2.00635,2.0056,2.0059,101800000.0
2008-09-12 10:11:00,2.00595,2.00695,2.0059,2.0066,422300000.0
2008-09-12 10:12:00,2.00655,2.0066,2.00555,2.0057,188300000.0
2008-09-12 10:13:00,2.0057,2.0075,2.00565,2.00685,425700000.0
2008-09-12 10:14:00,2.00685,2.0078,2.00685,2.0075,278300000.0
2008-09-12 10:15:00,2.0075,2.0085,2.00745,2.0081,644800000.0
2008-09-12 10:16:00,2.0083,2.00865,2.00765,2.0083,240500000.0
2008-09-12 10:17:00,2.0083,2.0088,2.008,2.008,182400000.0
2008-09-12 10:18:00,2.008,2.0089,2.008,2.0087,463000000.0
2008-09-12 10:19:00,2.0087,2.009,2.00845,2.009,283200000.0
2008-09-12 10:20:00,2.009,2.0094,2.0089,2.0091,180500000.0
2008-09-12 10:21:00,2.00915,2.00935,2.00865,2.00865,162000000.0
2008-09-12 10:22:00,2.00865,2.0091,2.0078,2.00815,303600000.0
2008-09-12 10:23:00,2.00805,2.0084,2.00745,2.0077,290900000.0
2008-09-12 10:24:00,2.0076,2.008,2.007,2.00705,211900000.0
2008-09-12 10:25:00,2.00705,2.0075,2.00705,2.0074,221800000.0
2008-09-12 10:26:00,2.0074,2.0077,2.0071,2.0075,206900000.0
2008-09-12 10:27:00,2.0074,2.0082,2.0074,2.0078,251000000.0
2008-09-12 10:28:00,2.0078,2.0084,2.0077,2.0082,129100000.0
2008-09-12 10:29:00,2.0083,2.00845,2.00785,2.00795,133700000.0
2008-09-12 10:30:00,2.00805,2.0086,2.0076,2.00845,185400000.0
2008-09-12 10:31:00,2.0083,2.0097,2.0081,2.0093,396600000.0
2008-09-12 10:32:00,2.0094,2.00945,2.00875,2.00935,278300000.0
2008-09-12 10:33:00,2.00935,2.01,2.0092,2.0092,246000000.0
2008-09-12 10:34:00,2.0092,2.0098,2.0092,2.00965,373900000.0
2008-09-12 10:35:00,2.0097,2.0101,2.00955,2.0096,151400000.0
2008-09-12 10:36:00,2.00965,2.01015,2.0094,2.01015,165500000.0
2008-09-12 10:37:00,2.01025,2.0106,2.0096,2.00975,321000000.0
2008-09-12 10:38:00,2.0097,2.0099,2.00925,2.0098,207600000.0
2008-09-12 10:39:00,2.0098,2.0102,2.00975,2.0099,147600000.0
2008-09-12 10:40:00,2.0099,2.01045,2.00975,2.0104,171200000.0
2008-09-12 10:41:00,2.0104,2.01055,2.01,2.0104,142900000.0
2008-09-12 10:42:00,2.0104,2.01045,2.0104,2.0104,97900000.0
2008-09-12 10:43:00,2.0104,2.0104,2.0094,2.0099,234800000.0
2008-09-12 10:44:00,2.00985,2.01035,2.00955,2.01035,383600000.0
2008-09-12 10:45:00,2.01045,2.01075,2.00995,2.01055,246400000.0
2008-09-12 10:46:00,2.0105,2.01055,2.01015,2.0102,282800000.0
2008-09-12 10:47:00,2.0102,2.0105,2.0099,2.0103,1483900069.0
2008-09-12 10:48:00,2.00975,2.00995,2.00975,2.0099,465300000.0
2008-09-12 10:49:00,2.00985,2.0106,2.00985,2.0106,184400000.0
2008-09-12 10:50:00,2.0104,2.0107,2.0103,2.0104,208100000.0
2008-09-12 10:51:00,2.0104,2.011,2.0102,2.011,170300000.0
2008-09-12 10:52:00,2.011,2.0111,2.01045,2.0108,316100000.0
2008-09-12 10:53:00,2.0108,2.01105,2.0103,2.0106,260500000.0
2008-09-12 10:54:00,2.0106,2.0106,2.00995,2.0102,220900000.0
2008-09-12 10:55:00,2.0102,2.0106,2.00965,2.0099,192100000.0
2008-09-12 10:56:00,2.0099,2.01025,2.0089,2.0092,166200000.0
2008-09-12 10:57:00,2.0091,2.0092,2.0086,2.0087,108050000.0
2008-09-12 10:58:00,2.0086,2.0086,2.00795,2.00815,195550000.0
2008-09-12 10:59:00,2.0081,2.0088,2.0076,2.0085,224000000.0
2008-09-12 11:00:00,2.0085,2.00865,2.00835,2.0084,526600000.0
2008-09-12 11:01:00,2.0084,2.0086,2.00785,2.0084,211700000.0
2008-09-12 11:02:00,2.0084,2.009,2.0083,2.00865,192000000.0
2008-09-12 11:03:00,2.00865,2.0093,2.00845,2.0088,302700000.0
2008-09-12 11:04:00,2.0088,2.0093,2.0086,2.0092,136800000.0
2008-09-12 11:05:00,2.009,2.00965,2.00885,2.0091,172200000.0
2008-09-12 11:06:00,2.0091,2.0097,2.0089,2.009,188900000.0
2008-09-12 11:07:00,2.00905,2.0094,2.0085,2.0087,332500000.0
2008-09-12 11:08:00,2.00875,2.00905,2.00835,2.0087,178900000.0
2008-09-12 11:09:00,2.0087,2.0087,2.0084,2.0087,44000000.0
2008-09-12 11:10:00,2.0087,2.0088,2.00785,2.00805,193000000.0
2008-09-12 11:11:00,2.0087,2.0087,2.00785,2.00845,367400000.0
2008-09-12 11:12:00,2.00845,2.0093,2.0084,2.00925,329860000.0
2008-09-12 11:13:00,2.00945,2.00945,2.009,2.0091,159400000.0
2008-09-12 11:14:00,2.00915,2.0095,2.009,2.0094,343100000.0
2008-09-12 11:15:00,2.0093,2.0094,2.0093,2.00935,623800000.0
2008-09-12 11:16:00,2.0095,2.01115,2.0095,2.01115,590200000.0
2008-09-12 11:17:00,2.01115,2.01205,2.0111,2.01175,201500000.0
2008-09-12 11:18:00,2.01185,2.01235,2.01115,2.0112,291400000.0
2008-09-12 11:19:00,2.0109,2.0113,2.01065,2.0108,325400000.0
2008-09-12 11:20:00,2.0108,2.0108,2.00985,2.01005,442700000.0
2008-09-12 11:21:00,2.0101,2.011,2.0099,2.0109,368700000.0
2008-09-12 11:22:00,2.0109,2.011,2.0102,2.0102,168900000.0
2008-09-12 11:23:00,2.0102,2.011,2.0102,2.01075,311400000.0
2008-09-12 11:24:00,2.01065,2.01095,2.0095,2.0097,353600000.0
2008-09-12 11:25:00,2.0097,2.00975,2.00905,2.0091,231200000.0
2008-09-12 11:26:00,2.009,2.00965,2.0087,2.0094,588100000.0
2008-09-12 11:27:00,2.0095,2.0097,2.00935,2.0094,729800000.0
2008-09-12 11:28:00,2.0094,2.0098,2.00925,2.0096,545500000.0
2008-09-12 11:29:00,2.0096,2.01,2.0094,2.0096,166800000.0
2008-09-12 11:30:00,2.00965,2.00975,2.0092,2.0095,452200000.0
2008-09-12 11:31:00,2.0096,2.0098,2.0083,2.0088,223400000.0
2008-09-12 11:32:00,2.00855,2.0091,2.0084,2.009,121400000.0
2008-09-12 11:33:00,2.009,2.0093,2.00895,2.0091,52100000.0
2008-09-12 11:34:00,2.0091,2.00915,2.00855,2.00855,81400000.0
2008-09-12 11:35:00,2.00855,2.0091,2.00805,2.0082,104200000.0
2008-09-12 11:36:00,2.0083,2.0089,2.0082,2.0087,126500000.0
2008-09-12 11:37:00,2.0087,2.0088,2.0081,2.0087,120400000.0
2008-09-12 11:38:00,2.0087,2.0087,2.00825,2.0087,79200000.0
2008-09-12 11:39:00,2.00875,2.00885,2.0087,2.0087,42000000.0
2008-09-12 11:40:00,2.00875,2.00905,2.00865,2.00885,159800000.0
2008-09-12 11:41:00,2.00885,2.0093,2.0087,2.0089,352400000.0
2008-09-12 11:42:00,2.009,2.0097,2.0088,2.0095,195900000.0
2008-09-12 11:43:00,2.0095,2.0096,2.00925,2.00935,131800000.0
2008-09-12 11:44:00,2.00935,2.01035,2.0093,2.01015,204300000.0
2008-09-12 11:45:00,2.0102,2.0103,2.0096,2.01005,254000000.0
2008-09-12 11:46:00,2.01005,2.01015,2.00945,2.00985,115400000.0
2008-09-12 11:47:00,2.00985,2.01025,2.0096,2.01005,164600000.0
2008-09-12 11:48:00,2.01005,2.0101,2.0096,2.0099,260100000.0
2008-09-12 11:49:00,2.0099,2.01,2.00955,2.0099,263200000.0
2008-09-12 11:50:00,2.0099,2.01075,2.0098,2.01035,226200000.0
2008-09-12 11:51:00,2.01035,2.01045,2.01035,2.0104,51000000.0
2008-09-12 11:52:00,2.0104,2.0104,2.00975,2.0103,61900000.0
2008-09-12 11:53:00,2.01035,2.0104,2.00975,2.0099,231600000.0
2008-09-12 11:54:00,2.0099,2.0099,2.0091,2.0092,782100000.0
2008-09-12 11:55:00,2.0092,2.0095,2.0092,2.0094,398600000.0
2008-09-12 11:56:00,2.0094,2.00975,2.00935,2.0096,314800000.0
2008-09-12 11:57:00,2.0096,2.0098,2.00955,2.0097,420800000.0
2008-09-12 11:58:00,2.0097,2.0097,2.0096,2.0097,138800000.0
2008-09-12 11:59:00,2.0092,2.00985,2.00895,2.0096,131400000.0
2008-09-12 12:00:00,2.0096,2.00995,2.00945,2.00995,196100000.0
2008-09-12 12:01:00,2.01015,2.01075,2.00985,2.0101,428600000.0
2008-09-12 12:02:00,2.01005,2.0109,2.01005,2.01065,273700000.0
2008-09-12 12:03:00,2.0106,2.0115,2.01055,2.01085,270800000.0
2008-09-12 12:04:00,2.0108,2.01115,2.0105,2.0108,228600000.0
2008-09-12 12:05:00,2.0108,2.0113,2.0107,2.01095,315400000.0
2008-09-12 12:06:00,2.01095,2.01125,2.0108,2.0111,456500000.0
2008-09-12 12:07:00,2.0112,2.01125,2.0107,2.01085,347900000.0
2008-09-12 12:08:00,2.01085,2.01095,2.0104,2.0106,362100000.0
2008-09-12 12:09:00,2.0106,2.0107,2.01,2.0107,390500000.0
2008-09-12 12:10:00,2.01075,2.0113,2.01055,2.0112,409900000.0
2008-09-12 12:11:00,2.01125,2.0118,2.01115,2.0117,422100000.0
2008-09-12 12:12:00,2.01175,2.012,2.0109,2.0109,262100000.0
2008-09-12 12:13:00,2.0109,2.01125,2.01085,2.0111,345900000.0
2008-09-12 12:14:00,2.0111,2.0113,2.0107,2.0112,249500000.0
2008-09-12 12:15:00,2.0112,2.01155,2.011,2.011,159600000.0
2008-09-12 12:16:00,2.011,2.0111,2.01025,2.0109,330100000.0
2008-09-12 12:17:00,2.0109,2.01105,2.0107,2.01085,251400000.0
2008-09-12 12:18:00,2.01085,2.01095,2.01025,2.01055,230100000.0
2008-09-12 12:19:00,2.0106,2.0107,2.00945,2.00995,338500000.0
2008-09-12 12:20:00,2.00995,2.0107,2.00985,2.01025,475500000.0
2008-09-12 12:21:00,2.01025,2.0104,2.01005,2.0104,206900000.0
2008-09-12 12:22:00,2.0104,2.0105,2.0102,2.0104,248300000.0
2008-09-12 12:23:00,2.0104,2.0107,2.00995,2.0103,258100000.0
2008-09-12 12:24:00,2.0101,2.0103,2.01005,2.0102,187400000.0
2008-09-12 12:25:00,2.0102,2.0102,2.0098,2.0098,121500000.0
2008-09-12 12:26:00,2.0102,2.01035,2.00965,2.0103,546800000.0
2008-09-12 12:27:00,2.0103,2.0108,2.00965,2.01015,229100000.0
2008-09-12 12:28:00,2.0102,2.0103,2.00945,2.0103,167700000.0
2008-09-12 12:29:00,2.0103,2.0106,2.01,2.01045,97700000.0
2008-09-12 12:30:00,2.0104,2.0107,2.0101,2.0102,271000000.0
2008-09-12 12:31:00,2.0102,2.0107,2.0102,2.0106,167900000.0
2008-09-12 12:32:00,2.0106,2.01075,2.0098,2.01,180900000.0
2008-09-12 12:33:00,2.0099,2.01015,2.00975,2.0098,121900000.0
2008-09-12 12:34:00,2.0097,2.0098,2.00885,2.00895,205800000.0
2008-09-12 12:35:00,2.00895,2.0101,2.0089,2.0097,202200000.0
2008-09-12 12:36:00,2.0097,2.01055,2.0097,2.0102,200300000.0
2008-09-12 12:37:00,2.0102,2.01045,2.0097,2.0097,147700000.0
2008-09-12 12:38:00,2.00965,2.01005,2.0096,2.01,179600000.0
2008-09-12 12:39:00,2.01,2.0104,2.01,2.0102,98500000.0
2008-09-12 12:40:00,2.01025,2.0105,2.0099,2.0099,145500000.0
2008-09-12 12:41:00,2.0099,2.01015,2.0096,2.01,195300000.0
2008-09-12 12:42:00,2.01,2.01045,2.00995,2.0103,260800000.0
2008-09-12 12:43:00,2.0103,2.01075,2.01015,2.0107,221800000.0
2008-09-12 12:44:00,2.0106,2.0109,2.0101,2.01025,183900000.0
2008-09-12 12:45:00,2.0103,2.0104,2.00955,2.01,383100000.0
2008-09-12 12:46:00,2.01,2.01035,2.0095,2.0099,517500000.0
2008-09-12 12:47:00,2.0099,2.0099,2.0097,2.0097,554500000.0
2008-09-12 12:48:00,2.0097,2.00975,2.00965,2.00965,682300001.0
2008-09-12 12:49:00,2.0097,2.01,2.0095,2.0095,615000000.0
2008-09-12 12:50:00,2.0093,2.0095,2.0091,2.0092,789599990.0
2008-09-12 12:51:00,2.0091,2.0093,2.0087,2.0089,789599990.0
2008-09-12 12:52:00,2.00895,2.0094,2.0086,2.0094,789599990.0
2008-09-12 12:53:00,2.0094,2.00995,2.0093,2.0099,148000000.0
2008-09-12 12:54:00,2.0099,2.01,2.0096,2.0097,214400000.0
2008-09-12 12:55:00,2.0098,2.0103,2.0097,2.0097,258300000.0
2008-09-12 12:56:00,2.0098,2.01035,2.0097,2.0101,203400000.0
2008-09-12 12:57:00,2.0101,2.01085,2.0101,2.0108,542500004.0
2008-09-12 12:58:00,2.0108,2.0115,2.01055,2.0106,674900000.0
2008-09-12 12:59:00,2.0106,2.011,2.0101,2.0107,376800000.0
2008-09-12 13:00:00,2.0107,2.01085,2.01065,2.0107,716300000.0
2008-09-12 13:01:00,2.0107,2.0109,2.0105,2.0105,281100000.0
2008-09-12 13:02:00,2.01045,2.0106,2.0099,2.0099,186900000.0
2008-09-12 13:03:00,2.0099,2.01005,2.00935,2.0099,660300000.0
2008-09-12 13:04:00,2.0099,2.01025,2.0098,2.01,242400000.0
2008-09-12 13:05:00,2.01,2.01045,2.00995,2.01035,87680000.0
2008-09-12 13:06:00,2.01025,2.01025,2.0095,2.0098,266700000.0
2008-09-12 13:07:00,2.0098,2.0098,2.0095,2.0096,112300000.0
2008-09-12 13:08:00,2.0095,2.0097,2.0093,2.0093,334300000.0
2008-09-12 13:09:00,2.0093,2.0099,2.0093,2.0097,270400000.0
2008-09-12 13:10:00,2.00965,2.0104,2.0095,2.01015,524580000.0
2008-09-12 13:11:00,2.01015,2.01015,2.0093,2.0093,521800000.0
2008-09-12 13:12:00,2.0092,2.0098,2.00895,2.0094,396400000.0
2008-09-12 13:13:00,2.0095,2.0095,2.009,2.0094,273700000.0
2008-09-12 13:14:00,2.0094,2.00945,2.00865,2.0094,121200000.0
2008-09-12 13:15:00,2.0093,2.00965,2.00885,2.00885,84100000.0
2008-09-12 13:16:00,2.009,2.0093,2.0088,2.00925,103600000.0
2008-09-12 13:17:00,2.00925,2.0098,2.009,2.0097,94700000.0
2008-09-12 13:18:00,2.0097,2.0098,2.00885,2.00895,97900000.0
2008-09-12 13:19:00,2.00945,2.00945,2.0088,2.0088,204000000.0
2008-09-12 13:20:00,2.0089,2.0089,2.0081,2.0084,150200000.0
2008-09-12 13:21:00,2.0084,2.00865,2.0081,2.0086,149900000.0
2008-09-12 13:22:00,2.00865,2.0088,2.00855,2.0086,176300000.0
2008-09-12 13:23:00,2.00855,2.00885,2.00855,2.0088,128600000.0
2008-09-12 13:24:00,2.0088,2.00895,2.0085,2.0089,45700000.0
2008-09-12 13:25:00,2.0089,2.0089,2.0088,2.0089,116800000.0
2008-09-12 13:26:00,2.0089,2.0089,2.0083,2.0089,93900000.0
2008-09-12 13:27:00,2.0089,2.0089,2.0084,2.0089,102400000.0
2008-09-12 13:28:00,2.0089,2.0089,2.0084,2.0088,162900000.0
2008-09-12 13:29:00,2.0088,2.0094,2.00815,2.0088,224900000.0
2008-09-12 13:30:00,2.00885,2.01025,2.0086,2.01025,233400000.0
2008-09-12 13:31:00,2.0104,2.0105,2.0096,2.0099,221600000.0
2008-09-12 13:32:00,2.00995,2.011,2.0099,2.0104,220300000.0
2008-09-12 13:33:00,2.0104,2.0108,2.01005,2.0102,232800000.0
2008-09-12 13:34:00,2.01015,2.0109,2.00995,2.0105,184400000.0
2008-09-12 13:35:00,2.0105,2.0116,2.0102,2.011,209800000.0
2008-09-12 13:36:00,2.011,2.011,2.0097,2.00995,263800000.0
2008-09-12 13:37:00,2.00985,2.0107,2.0098,2.0107,454300000.0
2008-09-12 13:38:00,2.0107,2.0108,2.01025,2.01065,978500010.0
2008-09-12 13:39:00,2.0107,2.01165,2.00975,2.01,514860000.0
2008-09-12 13:40:00,2.0102,2.0102,2.0092,2.0095,598700000.0
2008-09-12 13:41:00,2.0096,2.0109,2.0093,2.0099,586400000.0
2008-09-12 13:42:00,2.0099,2.01085,2.0099,2.0101,263700000.0
2008-09-12 13:43:00,2.0102,2.01035,2.0079,2.0095,471300000.0
2008-09-12 13:44:00,2.0095,2.0099,2.00945,2.00975,403800000.0
2008-09-12 13:45:00,2.00975,2.00985,2.00955,2.0098,251100000.0
2008-09-12 13:46:00,2.0098,2.0098,2.009,2.00905,316000000.0
2008-09-12 13:47:00,2.00905,2.01025,2.0087,2.01015,352300000.0
2008-09-12 13:48:00,2.0102,2.01035,2.0094,2.0097,482400000.0
2008-09-12 13:49:00,2.00965,2.00965,2.0092,2.00965,633300000.0
2008-09-12 13:50:00,2.00965,2.01075,2.00965,2.01035,588700000.0
2008-09-12 13:51:00,2.01035,2.0105,2.0102,2.01025,297900000.0
2008-09-12 13:52:00,2.01025,2.0109,2.01025,2.01055,277800000.0
2008-09-12 13:53:00,2.0106,2.0108,2.01025,2.0107,312500000.0
2008-09-12 13:54:00,2.0107,2.0109,2.0105,2.01065,384100000.0
2008-09-12 13:55:00,2.01065,2.01065,2.00965,2.00995,480000000.0
2008-09-12 13:56:00,2.0098,2.0098,2.0094,2.0094,292600000.0
2008-09-12 13:57:00,2.0094,2.0106,2.0094,2.0104,180800000.0
2008-09-12 13:58:00,2.0104,2.0104,2.01005,2.0104,83800000.0
2008-09-12 13:59:00,2.0104,2.0107,2.0098,2.0107,216500000.0
2008-09-12 14:00:00,2.0107,2.0107,2.0096,2.01,224300000.0
2008-09-12 14:01:00,2.0097,2.01,2.00885,2.0095,359500000.0
2008-09-12 14:02:00,2.0095,2.0105,2.00915,2.0099,173600000.0
2008-09-12 14:03:00,2.0099,2.01035,2.0091,2.00915,149000000.0
2008-09-12 14:04:00,2.00915,2.0092,2.00835,2.0086,363100000.0
2008-09-12 14:05:00,2.0086,2.0091,2.00855,2.00905,236800000.0
2008-09-12 14:06:00,2.00905,2.00905,2.0085,2.0085,150600000.0
2008-09-12 14:07:00,2.0085,2.0088,2.0082,2.0082,205600000.0
2008-09-12 14:08:00,2.0082,2.00915,2.0082,2.009,183800000.0
2008-09-12 14:09:00,2.009,2.00925,2.0087,2.0087,175100000.0
2008-09-12 14:10:00,2.0087,2.0092,2.0086,2.00905,147100000.0
2008-09-12 14:11:00,2.009,2.0096,2.009,2.0094,113400000.0
2008-09-12 14:12:00,2.0094,2.00945,2.0085,2.0089,127900000.0
2008-09-12 14:13:00,2.0088,2.0091,2.0088,2.009,128300000.0
2008-09-12 14:14:00,2.009,2.00915,2.00885,2.00905,341500000.0
2008-09-12 14:15:00,2.00905,2.00935,2.0089,2.0091,213400000.0
2008-09-12 14:16:00,2.0091,2.0094,2.0089,2.00915,133900000.0
2008-09-12 14:17:00,2.0091,2.0095,2.0091,2.0093,174900000.0
2008-09-12 14:18:00,2.0093,2.00985,2.0093,2.00975,88000000.0
2008-09-12 14:19:00,2.00975,2.0098,2.0093,2.0094,190700000.0
2008-09-12 14:20:00,2.00945,2.00965,2.0091,2.0095,363400000.0
2008-09-12 14:21:00,2.0095,2.0097,2.0094,2.0096,313900000.0
2008-09-12 14:22:00,2.00955,2.0099,2.00955,2.0098,131900000.0
2008-09-12 14:23:00,2.0098,2.01,2.0098,2.01,19700000.0
2008-09-12 14:24:00,2.01,2.01025,2.0092,2.0101,256200000.0
2008-09-12 14:25:00,2.0101,2.0101,2.0093,2.0097,160000000.0
2008-09-12 14:26:00,2.0098,2.0099,2.00905,2.00945,548400000.0
2008-09-12 14:27:00,2.00945,2.01,2.00925,2.00985,309100000.0
2008-09-12 14:28:00,2.0099,2.0102,2.0096,2.00985,220300000.0
2008-09-12 14:29:00,2.0098,2.0107,2.0098,2.0101,211300000.0
2008-09-12 14:30:00,2.0101,2.0101,2.00735,2.0076,619600000.0
2008-09-12 14:31:00,2.00785,2.00795,2.00705,2.00785,329800000.0
2008-09-12 14:32:00,2.008,2.0085,2.0078,2.0085,248900000.0
2008-09-12 14:33:00,2.0085,2.0086,2.0073,2.00805,354500000.0
2008-09-12 14:34:00,2.008,2.01005,2.008,2.00925,335200000.0
2008-09-12 14:35:00,2.0093,2.0106,2.00915,2.0106,305200000.0
2008-09-12 14:36:00,2.01055,2.0119,2.0104,2.0111,278500000.0
2008-09-12 14:37:00,2.01105,2.0124,2.011,2.01195,243300000.0
2008-09-12 14:38:00,2.012,2.0125,2.0114,2.0117,243200000.0
2008-09-12 14:39:00,2.0117,2.0118,2.0111,2.0112,260000000.0
2008-09-12 14:40:00,2.0112,2.0115,2.011,2.0111,223800000.0
2008-09-12 14:41:00,2.01115,2.012,2.0109,2.012,345200000.0
2008-09-12 14:42:00,2.01195,2.0123,2.01115,2.01165,245700000.0
2008-09-12 14:43:00,2.0117,2.0126,2.01165,2.0118,204200000.0
2008-09-12 14:44:00,2.0118,2.0118,2.0117,2.0118,88100000.0
2008-09-12 14:45:00,2.0118,2.0118,2.0107,2.0108,146900000.0
2008-09-12 14:46:00,2.0108,2.0109,2.0106,2.0107,156900000.0
2008-09-12 14:47:00,2.0108,2.0119,2.01075,2.0119,191200000.0
2008-09-12 14:48:00,2.0119,2.0119,2.0112,2.0117,1079699999.0
2008-09-12 14:49:00,2.0117,2.0122,2.0116,2.0117,307400000.0
2008-09-12 14:50:00,2.0117,2.01225,2.0113,2.0121,242700000.0
2008-09-12 14:51:00,2.0121,2.0121,2.01095,2.01135,210300000.0
2008-09-12 14:52:00,2.0113,2.0117,2.0112,2.0117,420800000.0
2008-09-12 14:53:00,2.0117,2.012,2.0114,2.0114,337100000.0
2008-09-12 14:54:00,2.0114,2.0119,2.0112,2.0119,97100000.0
2008-09-12 14:55:00,2.0119,2.0121,2.0113,2.0115,104500001.0
2008-09-12 14:56:00,2.0115,2.0118,2.0109,2.0111,141500000.0
2008-09-12 14:57:00,2.0112,2.0112,2.0101,2.0103,164100000.0
2008-09-12 14:58:00,2.0103,2.0109,2.0103,2.0105,244900000.0
2008-09-12 14:59:00,2.0106,2.0107,2.0101,2.0103,134800000.0
2008-09-12 15:00:00,2.0103,2.0104,2.0097,2.0104,99700000.0
2008-09-12 15:01:00,2.0104,2.0108,2.0103,2.0105,80200000.0
2008-09-12 15:02:00,2.0106,2.0106,2.01005,2.01015,88800000.0
2008-09-12 15:03:00,2.0102,2.0102,2.00885,2.009,378500000.0
2008-09-12 15:04:00,2.009,2.0097,2.00885,2.0093,178600000.0
2008-09-12 15:05:00,2.0092,2.0096,2.008,2.00865,136000000.0
2008-09-12 15:06:00,2.0089,2.00955,2.0089,2.0091,428099998.0
2008-09-12 15:07:00,2.0091,2.0097,2.00905,2.0097,451500012.0
2008-09-12 15:08:00,2.00955,2.0102,2.00905,2.0099,376800001.0
2008-09-12 15:09:00,2.0099,2.0099,2.00875,2.0091,355400000.0
2008-09-12 15:10:00,2.00915,2.01025,2.00905,2.0102,297899999.0
2008-09-12 15:11:00,2.01005,2.01045,2.01005,2.01035,180900000.0
2008-09-12 15:12:00,2.0104,2.0108,2.0103,2.0108,77800000.0
2008-09-12 15:13:00,2.0108,2.0113,2.0108,2.0113,205600000.0
2008-09-12 15:14:00,2.0113,2.0119,2.0113,2.0116,126400000.0
2008-09-12 15:15:00,2.0116,2.0118,2.0112,2.0114,143500000.0
2008-09-12 15:16:00,2.0114,2.0118,2.0114,2.01175,230800000.0
2008-09-12 15:17:00,2.0118,2.0126,2.01165,2.0125,453300000.0
2008-09-12 15:18:00,2.0125,2.0125,2.01185,2.0119,179300000.0
2008-09-12 15:19:00,2.0119,2.0119,2.01055,2.0108,227900000.0
2008-09-12 15:20:00,2.01035,2.0111,2.0101,2.0105,491900000.0
2008-09-12 15:21:00,2.0105,2.01095,2.01025,2.0107,175200000.0
2008-09-12 15:22:00,2.01055,2.0107,2.00995,2.01045,379000000.0
2008-09-12 15:23:00,2.0105,2.0107,2.01025,2.0103,136200000.0
2008-09-12 15:24:00,2.0103,2.0111,2.00975,2.01015,214600000.0
2008-09-12 15:25:00,2.01035,2.011,2.01035,2.0107,345900000.0
2008-09-12 15:26:00,2.01055,2.0111,2.01015,2.0109,342000000.0
2008-09-12 15:27:00,2.0108,2.0112,2.01055,2.01095,225100000.0
2008-09-12 15:28:00,2.01095,2.01115,2.01055,2.01055,252000000.0
2008-09-12 15:29:00,2.0106,2.011,2.00995,2.0103,321804050.0
2008-09-12 15:30:00,2.0103,2.0107,2.00995,2.01035,185400000.0
2008-09-12 15:31:00,2.01045,2.01075,2.01,2.0106,340800000.0
2008-09-12 15:32:00,2.01045,2.0108,2.01005,2.0102,163400000.0
2008-09-12 15:33:00,2.0103,2.0109,2.01015,2.01075,304700000.0
2008-09-12 15:34:00,2.01065,2.01115,2.01035,2.011,126400000.0
2008-09-12 15:35:00,2.0112,2.0122,2.0112,2.0122,408800000.0
2008-09-12 15:36:00,2.0122,2.0126,2.0121,2.0124,182684438.0
2008-09-12 15:37:00,2.0124,2.0124,2.01095,2.011,193153314.0
2008-09-12 15:38:00,2.011,2.0111,2.0102,2.0105,128700000.0
2008-09-12 15:39:00,2.0107,2.0107,2.00965,2.0098,177700000.0
2008-09-12 15:40:00,2.0098,2.0104,2.0098,2.01035,428600000.0
2008-09-12 15:41:00,2.01035,2.0109,2.0102,2.01065,541100000.0
2008-09-12 15:42:00,2.01075,2.0108,2.01035,2.0108,227400000.0
2008-09-12 15:43:00,2.0108,2.01185,2.01065,2.0117,266800000.0
2008-09-12 15:44:00,2.0118,2.0121,2.01125,2.0116,217100000.0
2008-09-12 15:45:00,2.0116,2.0118,2.0107,2.011,363700000.0
2008-09-12 15:46:00,2.0111,2.0112,2.01075,2.0108,153400000.0
2008-09-12 15:47:00,2.0108,2.0111,2.01045,2.0111,240300000.0
2008-09-12 15:48:00,2.01115,2.0115,2.0105,2.0107,337500000.0
2008-09-12 15:49:00,2.0107,2.0109,2.01055,2.0108,198300000.0
2008-09-12 15:50:00,2.01065,2.0115,2.01055,2.0113,186500000.0
2008-09-12 15:51:00,2.0116,2.0126,2.01135,2.0123,235800000.0
2008-09-12 15:52:00,2.0123,2.0126,2.01215,2.0126,173000000.0
2008-09-12 15:53:00,2.0126,2.0126,2.01215,2.0124,108200000.0
2008-09-12 15:54:00,2.0124,2.0133,2.01235,2.0129,447900000.0
2008-09-12 15:55:00,2.0129,2.0141,2.01265,2.0135,444900000.0
2008-09-12 15:56:00,2.0135,2.01375,2.0129,2.0134,187700000.0
2008-09-12 15:57:00,2.0134,2.0139,2.01255,2.0138,198700000.0
2008-09-12 15:58:00,2.0138,2.0139,2.01335,2.0134,353200000.0
2008-09-12 15:59:00,2.0134,2.0135,2.0128,2.0132,76200000.0
2008-09-12 16:00:00,2.0132,2.014,2.0132,2.0134,213400000.0
2008-09-12 16:01:00,2.0137,2.0139,2.0133,2.0139,490200000.0
2008-09-12 16:02:00,2.0139,2.0149,2.0135,2.0147,309300000.0
2008-09-12 16:03:00,2.0147,2.01555,2.01465,2.0154,168600000.0
2008-09-12 16:04:00,2.01545,2.0164,2.01545,2.016,140000000.0
2008-09-12 16:05:00,2.016,2.01635,2.0159,2.01635,174600000.0
2008-09-12 16:06:00,2.0164,2.01815,2.01625,2.01815,429200000.0
2008-09-12 16:07:00,2.01805,2.0184,2.01775,2.0179,163200000.0
2008-09-12 16:08:00,2.0179,2.0179,2.0167,2.017,91400000.0
2008-09-12 16:09:00,2.017,2.017,2.017,2.017,152100000.0
2008-09-12 16:10:00,2.017,2.0171,2.0168,2.0171,131100000.0
2008-09-12 16:11:00,2.0171,2.0171,2.0161,2.0162,130000000.0
2008-09-12 16:12:00,2.0162,2.0168,2.01615,2.0166,225100000.0
2008-09-12 16:13:00,2.0166,2.01675,2.01635,2.0166,161300000.0
2008-09-12 16:14:00,2.01665,2.017,2.0165,2.0167,222000000.0
2008-09-12 16:15:00,2.0168,2.0173,2.0167,2.0171,444000000.0
2008-09-12 16:16:00,2.0171,2.01715,2.016,2.01635,281600000.0
2008-09-12 16:17:00,2.0164,2.01675,2.01605,2.0166,337300000.0
2008-09-12 16:18:00,2.01635,2.0171,2.0163,2.017,387700000.0
2008-09-12 16:19:00,2.017,2.0172,2.01645,2.0166,406100006.0
2008-09-12 16:20:00,2.0166,2.0166,2.01585,2.0159,285800000.0
2008-09-12 16:21:00,2.0159,2.0162,2.01575,2.0161,396500000.0
2008-09-12 16:22:00,2.01595,2.0167,2.0159,2.0164,351200000.0
2008-09-12 16:23:00,2.0164,2.01665,2.01585,2.01655,705500000.0
2008-09-12 16:24:00,2.01645,2.01685,2.01645,2.0166,245100000.0
2008-09-12 16:25:00,2.0166,2.0166,2.0159,2.0166,115900000.0
2008-09-12 16:26:00,2.0162,2.01725,2.0159,2.01675,153100000.0
2008-09-12 16:27:00,2.0168,2.017,2.0164,2.0166,251700000.0
2008-09-12 16:28:00,2.0166,2.0172,2.01645,2.0168,294200000.0
2008-09-12 16:29:00,2.0168,2.0168,2.016,2.0167,325100000.0
2008-09-12 16:30:00,2.0166,2.0167,2.0165,2.0166,812300000.0
2008-09-12 16:31:00,2.0166,2.0166,2.0157,2.01595,475300000.0
2008-09-12 16:32:00,2.016,2.0161,2.0157,2.016,348700000.0
2008-09-12 16:33:00,2.016,2.0174,2.0157,2.0171,509200000.0
2008-09-12 16:34:00,2.0171,2.0182,2.0167,2.0181,531600000.0
2008-09-12 16:35:00,2.0181,2.0202,2.0181,2.0202,415400000.0
2008-09-12 16:36:00,2.0202,2.0202,2.01885,2.0189,198900000.0
2008-09-12 16:37:00,2.01875,2.0188,2.01785,2.0184,276300000.0
2008-09-12 16:38:00,2.0184,2.0189,2.01815,2.0187,156900000.0
2008-09-12 16:39:00,2.0187,2.0204,2.0187,2.0204,316200000.0
2008-09-12 16:40:00,2.0204,2.0209,2.02025,2.0206,557600000.0
2008-09-12 16:41:00,2.0206,2.0208,2.02055,2.0208,2051199999.0
2008-09-12 16:42:00,2.0208,2.0213,2.0207,2.021,519300002.0
2008-09-12 16:43:00,2.021,2.0211,2.0207,2.0207,93500000.0
2008-09-12 16:44:00,2.0211,2.0211,2.0201,2.0203,427200000.0
2008-09-12 16:45:00,2.02025,2.0207,2.01995,2.02,384600000.0
2008-09-12 16:46:00,2.02,2.0206,2.0199,2.02025,433500000.0
2008-09-12 16:47:00,2.02015,2.0208,2.02015,2.02065,394200000.0
2008-09-12 16:48:00,2.02065,2.0212,2.02065,2.02075,212400000.0
2008-09-12 16:49:00,2.0208,2.0213,2.02055,2.0211,180100000.0
2008-09-12 16:50:00,2.02095,2.0214,2.0208,2.0209,144500000.0
2008-09-12 16:51:00,2.0209,2.0209,2.02005,2.0203,222200000.0
2008-09-12 16:52:00,2.0203,2.0207,2.02,2.0203,173700000.0
2008-09-12 16:53:00,2.0204,2.02085,2.0203,2.0204,101100000.0
2008-09-12 16:54:00,2.0204,2.0205,2.02,2.02,155600000.0
2008-09-12 16:55:00,2.0202,2.02025,2.0197,2.0201,386000000.0
2008-09-12 16:56:00,2.01995,2.02055,2.01995,2.0201,276800000.0
2008-09-12 16:57:00,2.0201,2.02095,2.02005,2.02085,254300000.0
2008-09-12 16:58:00,2.02095,2.0214,2.02045,2.0213,186600000.0
2008-09-12 16:59:00,2.0214,2.0222,2.0209,2.0219,234000000.0
2008-09-12 17:00:00,2.0219,2.0231,2.02165,2.0231,358800000.0
2008-09-12 17:01:00,2.0231,2.0233,2.022,2.0221,332900000.0
2008-09-12 17:02:00,2.0221,2.0226,2.0218,2.0221,213700000.0
2008-09-12 17:03:00,2.0221,2.02245,2.0214,2.02155,221100000.0
2008-09-12 17:04:00,2.0215,2.0217,2.02075,2.021,146300000.0
2008-09-12 17:05:00,2.02135,2.0225,2.02085,2.0224,224400000.0
2008-09-12 17:06:00,2.02245,2.023,2.0222,2.02285,189300000.0
2008-09-12 17:07:00,2.02295,2.0232,2.02215,2.0224,248900000.0
2008-09-12 17:08:00,2.02245,2.0231,2.02245,2.0229,171500000.0
2008-09-12 17:09:00,2.0229,2.0233,2.0227,2.0229,387800000.0
2008-09-12 17:10:00,2.0229,2.023,2.0224,2.0228,121100000.0
2008-09-12 17:11:00,2.0228,2.02365,2.02275,2.0233,243000000.0
2008-09-12 17:12:00,2.0233,2.025,2.0232,2.0248,177600000.0
2008-09-12 17:13:00,2.0249,2.02515,2.0246,2.0251,191700000.0
2008-09-12 17:14:00,2.0253,2.0255,2.0249,2.02545,265700000.0
2008-09-12 17:15:00,2.02545,2.02675,2.02545,2.02675,239100000.0
2008-09-12 17:16:00,2.0269,2.0273,2.02555,2.0256,164300000.0
2008-09-12 17:17:00,2.0256,2.0256,2.0249,2.025,187500000.0
2008-09-12 17:18:00,2.025,2.02585,2.025,2.0253,262200000.0
2008-09-12 17:19:00,2.0252,2.0267,2.0252,2.02635,125800000.0
2008-09-12 17:20:00,2.0263,2.02685,2.0261,2.02685,186100000.0
2008-09-12 17:21:00,2.02695,2.0281,2.02665,2.0279,251100000.0
2008-09-12 17:22:00,2.0279,2.0289,2.0278,2.0286,273800000.0
2008-09-12 17:23:00,2.0286,2.0286,2.0277,2.0282,182500000.0
2008-09-12 17:24:00,2.0282,2.02875,2.02765,2.0282,283300000.0
2008-09-12 17:25:00,2.02825,2.02915,2.02805,2.0286,369900000.0
2008-09-12 17:26:00,2.0286,2.0287,2.0278,2.02805,300100000.0
2008-09-12 17:27:00,2.028,2.028,2.0263,2.0272,523499997.0
2008-09-12 17:28:00,2.0272,2.0278,2.0267,2.0277,164800000.0
2008-09-12 17:29:00,2.0277,2.0279,2.027,2.0273,434800000.0
2008-09-12 17:30:00,2.0273,2.0276,2.02725,2.0275,601800002.0
2008-09-12 17:31:00,2.0275,2.0276,2.0266,2.0268,373300000.0
2008-09-12 17:32:00,2.0265,2.0265,2.02505,2.0252,933900000.0
2008-09-12 17:33:00,2.0252,2.0253,2.0249,2.0252,449600002.0
2008-09-12 17:34:00,2.0252,2.026,2.0251,2.0259,679100019.0
2008-09-12 17:35:00,2.0259,2.0261,2.0257,2.026,722500009.0
2008-09-12 17:36:00,2.026,2.026,2.02535,2.02555,503400000.0
2008-09-12 17:37:00,2.0256,2.02615,2.0254,2.0256,483753137.0
2008-09-12 17:38:00,2.0254,2.0256,2.0248,2.0249,1605737507.0
2008-09-12 17:39:00,2.0249,2.025,2.0246,2.025,333100000.0
2008-09-12 17:40:00,2.0251,2.0258,2.02495,2.0258,548000001.0
2008-09-12 17:41:00,2.0258,2.0258,2.0252,2.0256,843500020.0
2008-09-12 17:42:00,2.0256,2.0256,2.0227,2.0235,995300011.0
2008-09-12 17:43:00,2.0235,2.0254,2.0235,2.0254,254200000.0
2008-09-12 17:44:00,2.0254,2.0262,2.025,2.02535,341800000.0
2008-09-12 17:45:00,2.02525,2.0257,2.02465,2.02535,370100000.0
2008-09-12 17:46:00,2.0255,2.02715,2.02545,2.02705,396000000.0
2008-09-12 17:47:00,2.02705,2.02785,2.0267,2.02785,526600000.0
2008-09-12 17:48:00,2.028,2.02895,2.02775,2.0288,239400000.0
2008-09-12 17:49:00,2.02885,2.02905,2.0286,2.0289,240600000.0
2008-09-12 17:50:00,2.0289,2.02905,2.0283,2.0287,411700007.0
2008-09-12 17:51:00,2.0287,2.0287,2.0283,2.0284,1120000059.0
2008-09-12 17:52:00,2.0284,2.0284,2.0274,2.0274,371300000.0
2008-09-12 17:53:00,2.0277,2.0278,2.0263,2.0263,974000031.0
2008-09-12 17:54:00,2.0263,2.02725,2.0262,2.0267,265900000.0
2008-09-12 17:55:00,2.0267,2.0268,2.02625,2.0266,276300000.0
2008-09-12 17:56:00,2.0266,2.02665,2.0263,2.0265,727900000.0
2008-09-12 17:57:00,2.0265,2.027,2.02595,2.0269,584700000.0
2008-09-12 17:58:00,2.0269,2.0277,2.0269,2.0276,160500000.0
2008-09-12 17:59:00,2.02755,2.0282,2.0271,2.0282,273300000.0
2008-09-12 18:00:00,2.0282,2.0284,2.02735,2.0276,198200000.0
2008-09-12 18:01:00,2.0275,2.0276,2.02685,2.0272,262200000.0
2008-09-12 18:02:00,2.0272,2.02795,2.0272,2.02745,214900000.0
2008-09-12 18:03:00,2.02745,2.0276,2.0272,2.0275,174600000.0
2008-09-12 18:04:00,2.0274,2.0275,2.0265,2.0268,291500000.0
2008-09-12 18:05:00,2.02675,2.0281,2.0266,2.02765,328600000.0
2008-09-12 18:06:00,2.0276,2.0276,2.02675,2.02695,255400000.0
2008-09-12 18:07:00,2.02685,2.0271,2.02685,2.02705,255300000.0
2008-09-12 18:08:00,2.02705,2.0272,2.0266,2.0268,593700000.0
2008-09-12 18:09:00,2.0266,2.0268,2.02595,2.02595,1027800000.0
2008-09-12 18:10:00,2.02595,2.0271,2.02595,2.027,424200000.0
2008-09-12 18:11:00,2.027,2.0271,2.0269,2.0271,59800000.0
2008-09-12 18:12:00,2.0271,2.0271,2.02685,2.0269,479600000.0
2008-09-12 18:13:00,2.0269,2.0271,2.02685,2.027,349000000.0
2008-09-12 18:14:00,2.027,2.02775,2.027,2.0276,125900000.0
2008-09-12 18:15:00,2.0276,2.02775,2.0274,2.02755,141300000.0
2008-09-12 18:16:00,2.0276,2.0288,2.0276,2.0288,101900000.0
2008-09-12 18:17:00,2.0287,2.0289,2.02845,2.0288,281800000.0
2008-09-12 18:18:00,2.0288,2.0291,2.02875,2.02905,153100000.0
2008-09-12 18:19:00,2.0291,2.0292,2.02895,2.0291,228700000.0
2008-09-12 18:20:00,2.0291,2.0291,2.0288,2.0288,54600000.0
2008-09-12 18:21:00,2.029,2.029,2.0286,2.0289,211300000.0
2008-09-12 18:22:00,2.0289,2.0289,2.0279,2.0284,329100000.0
2008-09-12 18:23:00,2.0284,2.0284,2.0284,2.0284,33000000.0
2008-09-12 18:24:00,2.0284,2.0288,2.0283,2.0287,137900000.0
2008-09-12 18:25:00,2.0287,2.0288,2.02765,2.0284,396100000.0
2008-09-12 18:26:00,2.0284,2.02895,2.0284,2.02895,113300000.0
2008-09-12 18:27:00,2.029,2.0294,2.0289,2.0294,93600000.0
2008-09-12 18:28:00,2.0294,2.03,2.0294,2.02995,126600000.0
2008-09-12 18:29:00,2.02985,2.02985,2.0293,2.0293,65100000.0
2008-09-12 18:30:00,2.02915,2.0293,2.0289,2.0292,354300000.0
2008-09-12 18:31:00,2.02915,2.0293,2.02915,2.0293,165100000.0
2008-09-12 18:32:00,2.0293,2.0293,2.02855,2.0288,490200000.0
2008-09-12 18:33:00,2.0288,2.0288,2.02815,2.02815,192400000.0
2008-09-12 18:34:00,2.0281,2.0285,2.0275,2.02765,344700013.0
2008-09-12 18:35:00,2.02765,2.028,2.0272,2.02745,319700000.0
2008-09-12 18:36:00,2.02735,2.0278,2.02725,2.0278,245400000.0
2008-09-12 18:37:00,2.0278,2.0279,2.0275,2.0276,183700000.0
2008-09-12 18:38:00,2.02755,2.0278,2.02735,2.0277,162800000.0
2008-09-12 18:39:00,2.02775,2.02815,2.02765,2.028,239800000.0
2008-09-12 18:40:00,2.02795,2.0283,2.02785,2.028,81700000.0
2008-09-12 18:41:00,2.0283,2.0283,2.0279,2.0282,121300000.0
2008-09-12 18:42:00,2.0281,2.0283,2.0276,2.0276,197000000.0
2008-09-12 18:43:00,2.0276,2.0282,2.0276,2.028,169800000.0
2008-09-12 18:44:00,2.0279,2.028,2.0266,2.0273,245700000.0
2008-09-12 18:45:00,2.02735,2.02735,2.0269,2.0271,264800000.0
2008-09-12 18:46:00,2.0271,2.02725,2.02695,2.0271,237300000.0
2008-09-12 18:47:00,2.0271,2.0277,2.0269,2.0274,214600000.0
2008-09-12 18:48:00,2.0274,2.0275,2.0269,2.0269,349000002.0
2008-09-12 18:49:00,2.0269,2.0269,2.02685,2.02685,1114200026.0
2008-09-12 18:50:00,2.0269,2.02695,2.02525,2.0257,1399700063.0
2008-09-12 18:51:00,2.02555,2.0261,2.0254,2.026,253800000.0
2008-09-12 18:52:00,2.026,2.0262,2.0257,2.0262,100500000.0
2008-09-12 18:53:00,2.02615,2.02615,2.0258,2.0258,63200000.0
2008-09-12 18:54:00,2.0258,2.0269,2.0258,2.0268,228500000.0
2008-09-12 18:55:00,2.0268,2.0268,2.0267,2.0267,47600000.0
2008-09-12 18:56:00,2.0267,2.02675,2.0265,2.0265,118300000.0
2008-09-12 18:57:00,2.0265,2.0269,2.02645,2.0266,267100000.0
2008-09-12 18:58:00,2.0266,2.0266,2.02605,2.0264,120100000.0
2008-09-12 18:59:00,2.0264,2.02685,2.0262,2.0262,137500000.0
2008-09-12 19:00:00,2.0262,2.02625,2.02615,2.0262,71600000.0
2008-09-12 19:01:00,2.0262,2.0262,2.0255,2.0261,63100000.0
2008-09-12 19:02:00,2.0261,2.0266,2.0261,2.0266,162900000.0
2008-09-12 19:03:00,2.0265,2.02665,2.0257,2.0257,143400000.0
2008-09-12 19:04:00,2.0257,2.02575,2.0252,2.0252,152800000.0
2008-09-12 19:05:00,2.0252,2.02535,2.025,2.0252,235900000.0
2008-09-12 19:06:00,2.0252,2.0255,2.0252,2.0253,125700000.0
2008-09-12 19:07:00,2.0253,2.0267,2.0253,2.0267,114900000.0
2008-09-12 19:08:00,2.0266,2.02685,2.0264,2.0266,78700000.0
2008-09-12 19:09:00,2.0266,2.02725,2.0265,2.0271,122900000.0
2008-09-12 19:10:00,2.0271,2.02735,2.0268,2.02725,163000000.0
2008-09-12 19:11:00,2.0273,2.02785,2.02705,2.0278,87400000.0
2008-09-12 19:12:00,2.0278,2.0278,2.02675,2.0271,245500000.0
2008-09-12 19:13:00,2.0271,2.0271,2.0262,2.02665,187500000.0
2008-09-12 19:14:00,2.02655,2.02725,2.0264,2.0272,135800000.0
2008-09-12 19:15:00,2.0272,2.0273,2.0268,2.0269,335400000.0
2008-09-12 19:16:00,2.02685,2.0279,2.02685,2.0278,335900000.0
2008-09-12 19:17:00,2.0278,2.02855,2.0277,2.0281,169200000.0
2008-09-12 19:18:00,2.0281,2.02885,2.0279,2.0286,399200000.0
2008-09-12 19:19:00,2.0286,2.0286,2.0283,2.0284,195000000.0
2008-09-12 19:20:00,2.0284,2.0284,2.0274,2.0278,521100000.0
2008-09-12 19:21:00,2.0277,2.0285,2.0277,2.02845,766500001.0
2008-09-12 19:22:00,2.0285,2.02905,2.0278,2.0282,258300000.0
2008-09-12 19:23:00,2.02825,2.02855,2.028,2.02815,277800000.0
2008-09-12 19:24:00,2.02815,2.02845,2.02815,2.02825,202100000.0
2008-09-12 19:25:00,2.02825,2.02865,2.02825,2.02855,201900000.0
2008-09-12 19:26:00,2.0286,2.0289,2.0282,2.0282,312900000.0
2008-09-12 19:27:00,2.0282,2.0289,2.0281,2.0281,318500000.0
2008-09-12 19:28:00,2.0281,2.0283,2.0279,2.02805,264300000.0
2008-09-12 19:29:00,2.02805,2.02815,2.02755,2.02775,251700000.0
2008-09-12 19:30:00,2.0278,2.02795,2.0272,2.02755,350900000.0
2008-09-12 19:31:00,2.02755,2.02865,2.02755,2.0285,221800000.0
2008-09-12 19:32:00,2.0285,2.0293,2.02845,2.0288,281700000.0
2008-09-12 19:33:00,2.0289,2.0289,2.0285,2.0286,105200000.0
2008-09-12 19:34:00,2.02855,2.0288,2.0283,2.0284,254200000.0
2008-09-12 19:35:00,2.0284,2.0287,2.0283,2.02855,298900000.0
2008-09-12 19:36:00,2.02855,2.0287,2.0285,2.0287,63000000.0
2008-09-12 19:37:00,2.0286,2.0286,2.0283,2.0283,59000000.0
2008-09-12 19:38:00,2.0283,2.0284,2.0282,2.0282,50800000.0
2008-09-12 19:39:00,2.0282,2.029,2.0282,2.0289,232000000.0
2008-09-12 19:40:00,2.0289,2.02895,2.0284,2.0285,158200000.0
2008-09-12 19:41:00,2.0285,2.0291,2.0285,2.0289,185000000.0
2008-09-12 19:42:00,2.0289,2.0295,2.02875,2.0295,143400000.0
2008-09-12 19:43:00,2.0295,2.03005,2.0293,2.02945,268800000.0
2008-09-12 19:44:00,2.0295,2.031,2.02945,2.03015,953699989.0
2008-09-12 19:45:00,2.0301,2.03055,2.0301,2.0302,320100000.0
2008-09-12 19:46:00,2.0302,2.03085,2.03015,2.03085,203700000.0
2008-09-12 19:47:00,2.03085,2.0309,2.03015,2.0302,378400000.0
2008-09-12 19:48:00,2.0302,2.03025,2.0294,2.02955,428600000.0
2008-09-12 19:49:00,2.02965,2.0299,2.02925,2.0297,347800000.0
2008-09-12 19:50:00,2.0296,2.0302,2.0292,2.02995,320900000.0
2008-09-12 19:51:00,2.03,2.03055,2.02945,2.0297,124400000.0
2008-09-12 19:52:00,2.0297,2.0298,2.0297,2.0298,73400000.0
2008-09-12 19:53:00,2.0298,2.03075,2.0297,2.03065,183700000.0
2008-09-12 19:54:00,2.03065,2.0311,2.03055,2.0309,128900000.0
2008-09-12 19:55:00,2.03085,2.031,2.0303,2.03055,135200000.0
2008-09-12 19:56:00,2.0306,2.0306,2.03025,2.0303,315500000.0
2008-09-12 19:57:00,2.0303,2.03075,2.0302,2.03025,248400000.0
2008-09-12 19:58:00,2.0302,2.03055,2.0301,2.0303,184800000.0
2008-09-12 19:59:00,2.0303,2.0304,2.0295,2.0301,164600000.0
2008-09-12 20:00:00,2.03025,2.0305,2.03005,2.0302,69000000.0
2008-09-12 20:01:00,2.02995,2.0301,2.0295,2.0298,95100000.0
2008-09-12 20:02:00,2.0298,2.0298,2.0296,2.0296,38800000.0
2008-09-12 20:03:00,2.0296,2.0296,2.0293,2.0293,11200000.0
2008-09-12 20:04:00,2.0296,2.0296,2.02885,2.0293,39300000.0
2008-09-12 20:05:00,2.02895,2.0292,2.02895,2.0292,2000000.0
2008-09-12 20:06:00,2.0293,2.0294,2.02875,2.0291,84700000.0
2008-09-12 20:07:00,2.0291,2.0292,2.0289,2.0289,158800000.0
2008-09-12 20:08:00,2.0289,2.0292,2.0288,2.02895,210500000.0
2008-09-12 20:09:00,2.0289,2.0293,2.0286,2.0293,311000000.0
2008-09-12 20:10:00,2.0293,2.0293,2.029,2.0291,11100000.0
2008-09-12 20:11:00,2.0291,2.0291,2.029,2.0291,7000000.0
2008-09-12 20:12:00,2.02875,2.02955,2.02875,2.0295,96500000.0
2008-09-12 20:13:00,2.0294,2.0295,2.0294,2.0295,44000000.0
2008-09-12 20:14:00,2.0295,2.0296,2.0292,2.0293,34000000.0
2008-09-12 20:15:00,2.0292,2.02965,2.0291,2.0296,205400000.0
2008-09-12 20:16:00,2.0296,2.0296,2.0292,2.0292,160599999.0
2008-09-12 20:17:00,2.02925,2.02945,2.0291,2.0292,56400000.0
2008-09-12 20:18:00,2.0292,2.0293,2.02905,2.0291,25100000.0
2008-09-12 20:19:00,2.0291,2.0293,2.0291,2.0292,32200000.0
2008-09-12 20:20:00,2.0292,2.0296,2.0292,2.0296,152900000.0
2008-09-12 20:21:00,2.0295,2.02995,2.02945,2.0296,223700000.0
2008-09-12 20:22:00,2.0296,2.02975,2.02925,2.0295,121100000.0
2008-09-12 20:23:00,2.0295,2.0296,2.0294,2.0295,143100000.0
2008-09-12 20:24:00,2.0295,2.0295,2.0292,2.02935,94000000.0
2008-09-12 20:25:00,2.0294,2.02945,2.0288,2.0289,97100000.0
2008-09-12 20:26:00,2.02885,2.0291,2.0286,2.0287,151700000.0
2008-09-12 20:27:00,2.02875,2.02875,2.0284,2.0285,141500000.0
2008-09-12 20:28:00,2.0285,2.0285,2.0282,2.0282,119600000.0
2008-09-12 20:29:00,2.0282,2.0282,2.0279,2.02805,66300000.0
2008-09-12 20:30:00,2.028,2.02845,2.028,2.0284,204600000.0
2008-09-12 20:31:00,2.0284,2.0287,2.0283,2.0287,170000000.0
2008-09-12 20:32:00,2.0287,2.0288,2.0285,2.0286,142100000.0
2008-09-12 20:33:00,2.0287,2.0295,2.02855,2.0292,291400000.0
2008-09-12 20:34:00,2.02915,2.0295,2.0287,2.0287,405700000.0
2008-09-12 20:35:00,2.02875,2.0288,2.02855,2.0288,172200000.0
2008-09-12 20:36:00,2.0288,2.0289,2.0283,2.0283,54000000.0
2008-09-12 20:37:00,2.0283,2.02855,2.0282,2.0284,72300000.0
2008-09-12 20:38:00,2.0284,2.02855,2.0284,2.0285,10600000.0
2008-09-12 20:39:00,2.0286,2.0288,2.0282,2.0284,146800000.0
2008-09-12 20:40:00,2.0284,2.02845,2.02795,2.02845,69900000.0
2008-09-12 20:41:00,2.02845,2.0291,2.02835,2.0285,314500000.0
2008-09-12 20:42:00,2.0285,2.02885,2.02845,2.02885,144500000.0
2008-09-12 20:43:00,2.02885,2.0292,2.02855,2.0291,215700000.0
2008-09-12 20:44:00,2.02915,2.02925,2.0287,2.0287,74600000.0
2008-09-12 20:45:00,2.0287,2.0295,2.0287,2.0294,83900000.0
2008-09-12 20:46:00,2.0295,2.02995,2.0293,2.0299,95400000.0
2008-09-12 20:47:00,2.0299,2.02995,2.0298,2.02985,24900000.0
2008-09-12 20:48:00,2.0299,2.03025,2.02985,2.03005,122600000.0
2008-09-12 20:49:00,2.03015,2.03055,2.03005,2.03055,117900000.0
2008-09-12 20:50:00,2.0306,2.03065,2.03015,2.0303,47300000.0
2008-09-12 20:51:00,2.03025,2.03025,2.0296,2.02965,151400000.0
2008-09-12 20:52:00,2.0296,2.02975,2.0293,2.0294,109700000.0
2008-09-12 20:53:00,2.0294,2.0295,2.029,2.02925,42300000.0
2008-09-12 20:54:00,2.02915,2.02965,2.029,2.02965,180300000.0
2008-09-12 20:55:00,2.0297,2.03005,2.0295,2.0298,144500000.0
2008-09-12 20:56:00,2.0299,2.0303,2.0299,2.0303,272600000.0
2008-09-12 20:57:00,2.0303,2.0304,2.02995,2.02995,148400000.0
2008-09-12 20:58:00,2.03,2.03005,2.0293,2.02975,221700000.0
2008-09-12 20:59:00,2.0297,2.0304,2.0296,2.0301,253400000.0
2008-09-12 21:00:00,2.0301,2.0301,2.02945,2.02945,77700000.0
2008-09-12 21:01:00,2.0296,2.0301,2.0293,2.02945,155200000.0
2008-09-12 21:02:00,2.02955,2.0299,2.02945,2.0299,125800000.0
2008-09-12 21:03:00,2.0297,2.03,2.0296,2.0296,32900000.0
2008-09-12 21:04:00,2.0296,2.0296,2.0294,2.0295,123500000.0
2008-09-12 21:05:00,2.0295,2.0297,2.0294,2.0295,214200000.0
2008-09-12 21:06:00,2.02955,2.0297,2.02895,2.0293,201100000.0
2008-09-12 21:07:00,2.0293,2.0298,2.0293,2.02965,199000000.0
2008-09-12 21:08:00,2.0296,2.0306,2.02955,2.0305,296300000.0
2008-09-12 21:09:00,2.0304,2.03065,2.03005,2.03005,200400000.0
2008-09-12 21:10:00,2.03,2.0302,2.0298,2.0299,43300000.0
2008-09-12 21:11:00,2.0299,2.0299,2.0295,2.0299,32900000.0
2008-09-12 21:12:00,2.0295,2.0299,2.02925,2.02955,100600000.0
2008-09-12 21:13:00,2.02955,2.02955,2.0285,2.0286,152600000.0
2008-09-12 21:14:00,2.0285,2.0289,2.0285,2.0286,132800000.0
2008-09-12 21:15:00,2.0287,2.0296,2.0286,2.0296,48200000.0
2008-09-12 21:16:00,2.0296,2.03005,2.0295,2.03005,233600000.0
2008-09-12 21:17:00,2.03005,2.0302,2.0299,2.03005,53900000.0
2008-09-12 21:18:00,2.03,2.0307,2.0299,2.0305,171200000.0
2008-09-12 21:19:00,2.0305,2.031,2.0304,2.0308,142400000.0
2008-09-12 21:20:00,2.0308,2.03115,2.03075,2.03095,83400000.0
2008-09-12 21:21:00,2.03095,2.03095,2.02975,2.0299,411500000.0
2008-09-12 21:22:00,2.0298,2.0305,2.0298,2.03045,158000000.0
2008-09-12 21:23:00,2.0304,2.0309,2.0302,2.0307,179500000.0
2008-09-12 21:24:00,2.0307,2.03085,2.0303,2.0306,202900000.0
2008-09-12 21:25:00,2.0306,2.03105,2.03055,2.03105,169600000.0
2008-09-12 21:26:00,2.03095,2.031,2.0308,2.0308,23400000.0
2008-09-12 21:27:00,2.0307,2.0309,2.0305,2.03055,139500000.0
2008-09-12 21:28:00,2.03055,2.03055,2.0302,2.03045,196100000.0
2008-09-12 21:29:00,2.03045,2.03065,2.02975,2.0299,201400000.0
2008-09-12 21:30:00,2.0299,2.03,2.0295,2.0295,191200000.0
2008-09-12 21:31:00,2.0295,2.02965,2.02925,2.0296,247600000.0
2008-09-12 21:32:00,2.0296,2.0296,2.0291,2.0292,387200000.0
2008-09-12 21:33:00,2.0293,2.0294,2.0292,2.02935,63000000.0
2008-09-12 21:34:00,2.02935,2.02965,2.0293,2.0294,72900000.0
2008-09-12 21:35:00,2.0294,2.0298,2.0294,2.02975,68900000.0
2008-09-12 21:36:00,2.02975,2.0299,2.0294,2.02955,115800000.0
2008-09-12 21:37:00,2.02955,2.0304,2.0295,2.03,272600000.0
2008-09-12 21:38:00,2.0299,2.03,2.02955,2.02955,92100000.0
2008-09-12 21:39:00,2.0296,2.02965,2.0295,2.02955,54300000.0
2008-09-12 21:40:00,2.0296,2.0297,2.0296,2.0297,73900000.0
2008-09-12 21:41:00,2.0297,2.03025,2.0297,2.0298,530300011.0
2008-09-12 21:42:00,2.0297,2.03,2.0291,2.0291,115600000.0
2008-09-12 21:43:00,2.0293,2.0296,2.0292,2.0295,115600000.0
2008-09-12 21:44:00,2.0295,2.02965,2.0293,2.0296,62800000.0
2008-09-12 21:45:00,2.0296,2.02975,2.0295,2.02955,98000000.0
2008-09-12 21:46:00,2.0295,2.0298,2.0294,2.02955,178700000.0
2008-09-12 21:47:00,2.02955,2.0296,2.0293,2.0296,82400000.0
2008-09-12 21:48:00,2.0298,2.0301,2.0297,2.03,43300000.0
2008-09-12 21:49:00,2.03,2.03,2.0297,2.0297,22000000.0
2008-09-12 21:50:00,2.0297,2.0298,2.0289,2.02935,74100000.0
2008-09-12 21:51:00,2.0295,2.0306,2.0295,2.03055,245200000.0
2008-09-12 21:52:00,2.03055,2.03085,2.02975,2.0304,184000000.0
2008-09-12 21:53:00,2.0304,2.0306,2.03,2.0302,91800000.0
2008-09-12 21:54:00,2.0302,2.0302,2.0296,2.0297,72200000.0
2008-09-12 21:55:00,2.0297,2.02975,2.0291,2.0291,625500000.0
2008-09-12 21:56:00,2.0291,2.0292,2.0291,2.0291,559000000.0
2008-09-12 21:57:00,2.0291,2.0292,2.0291,2.0291,320700000.0
2008-09-12 21:58:00,2.0292,2.0294,2.02865,2.0293,246200000.0
2008-09-12 21:59:00,2.0294,2.0296,2.0289,2.029,249499995.0
2008-09-12 22:00:00,2.029,2.02915,2.0289,2.0291,1149000018.0
2008-09-12 22:01:00,2.02915,2.0293,2.029,2.02925,121500001.0
2008-09-12 22:02:00,2.0293,2.0297,2.0293,2.0297,37700000.0
2008-09-12 22:03:00,2.02975,2.03,2.02965,2.03,51100000.0
2008-09-12 22:04:00,2.03005,2.03035,2.03005,2.03035,37300000.0
2008-09-12 22:05:00,2.0302,2.0305,2.03015,2.0304,41900000.0
2008-09-12 22:06:00,2.03025,2.03045,2.0299,2.0303,171900000.0
2008-09-12 22:07:00,2.03025,2.0304,2.0302,2.0302,72000000.0
2008-09-12 22:08:00,2.0302,2.0302,2.0297,2.02975,89100000.0
2008-09-12 22:09:00,2.02985,2.0303,2.0298,2.0302,24700000.0
2008-09-12 22:10:00,2.0303,2.0303,2.02995,2.03,109400000.0
2008-09-12 22:11:00,2.0299,2.03095,2.0299,2.0308,146700000.0
2008-09-12 22:12:00,2.0308,2.0308,2.0304,2.0307,42800000.0
2008-09-12 22:13:00,2.03075,2.03075,2.03015,2.0303,578799994.0
2008-09-12 22:14:00,2.0303,2.0303,2.0297,2.0303,475399999.0
2008-09-12 22:15:00,2.0303,2.0303,2.0301,2.0303,232000000.0
2008-09-12 22:16:00,2.0303,2.0303,2.0301,2.0303,116000000.0
2008-09-12 22:17:00,2.0303,2.03085,2.0301,2.03085,192700001.0
2008-09-12 22:18:00,2.03085,2.0312,2.0305,2.031,133300000.0
2008-09-12 22:19:00,2.031,2.0312,2.031,2.03115,90300000.0
2008-09-12 22:20:00,2.0312,2.0313,2.0304,2.0304,152200003.0
2008-09-12 22:21:00,2.0306,2.0306,2.0301,2.0301,408000020.0
2008-09-12 22:22:00,2.0301,2.0305,2.0301,2.0303,320800000.0
2008-09-12 22:23:00,2.0303,2.0305,2.03,2.0301,94400000.0
2008-09-12 22:24:00,2.0302,2.0307,2.0301,2.0307,330800000.0
2008-09-12 22:25:00,2.0307,2.0307,2.03,2.0301,223900000.0
2008-09-12 22:26:00,2.0301,2.03055,2.0296,2.0296,457300000.0
2008-09-12 22:27:00,2.0297,2.0298,2.0291,2.0293,341000000.0
2008-09-12 22:28:00,2.0293,2.0296,2.0289,2.0291,90400000.0
2008-09-12 22:29:00,2.02915,2.03,2.0289,2.0294,121200000.0
2008-09-12 22:30:00,2.0294,2.03,2.02915,2.0297,121200000.0
2008-09-12 22:31:00,2.0297,2.02985,2.02955,2.0297,291200000.0
2008-09-12 22:32:00,2.0296,2.02985,2.02905,2.02905,255700000.0
2008-09-12 22:33:00,2.0292,2.0297,2.02895,2.0297,337000000.0
2008-09-12 22:34:00,2.0297,2.0297,2.0288,2.0289,114800000.0
2008-09-12 22:35:00,2.0289,2.0289,2.02855,2.0288,20000000.0
2008-09-12 22:36:00,2.0288,2.0288,2.02775,2.02815,52000000.0
2008-09-12 22:37:00,2.0281,2.0283,2.0281,2.0281,40000000.0
2008-09-12 22:38:00,2.0283,2.0283,2.02705,2.0271,189500008.0
2008-09-12 22:39:00,2.0272,2.0272,2.02595,2.0263,353500010.0
2008-09-12 22:40:00,2.0263,2.02725,2.0261,2.0265,578200000.0
2008-09-12 22:41:00,2.0264,2.0268,2.02605,2.02675,594400017.0
2008-09-12 22:42:00,2.02675,2.02755,2.02675,2.02755,20800000.0
2008-09-12 22:43:00,2.0276,2.0278,2.0275,2.0275,10700000.0
2008-09-12 22:44:00,2.02775,2.02775,2.0274,2.0275,86200000.0
2008-09-12 22:45:00,2.02745,2.02755,2.027,2.0274,407000000.0
2008-09-12 22:46:00,2.0274,2.0274,2.027,2.0271,81400000.0
2008-09-12 22:47:00,2.0271,2.02745,2.02645,2.0274,170800000.0
2008-09-12 22:48:00,2.0273,2.0274,2.0265,2.02655,94800000.0
2008-09-12 22:49:00,2.02655,2.0273,2.02625,2.027,134400001.0
2008-09-12 22:50:00,2.02715,2.0274,2.02685,2.0274,35900000.0
2008-09-12 22:51:00,2.0273,2.0279,2.0273,2.0275,100800000.0
2008-09-12 22:52:00,2.0275,2.02905,2.0274,2.0281,304400000.0
2008-09-12 22:53:00,2.028,2.02835,2.02785,2.02795,70300000.0
2008-09-12 22:54:00,2.0279,2.0279,2.0279,2.0279,243000015.0
2008-09-12 22:55:00,2.0279,2.02805,2.0279,2.028,72200004.0
2008-09-12 22:56:00,2.028,2.028,2.0269,2.0269,120200000.0
2008-09-12 22:57:00,2.0269,2.0269,2.02635,2.0266,254600000.0
2008-09-12 22:58:00,2.0266,2.02725,2.0266,2.02725,210300000.0
2008-09-12 22:59:00,2.0273,2.02745,2.0271,2.0274,27800000.0
2008-09-14 23:00:00,2.01625,2.01625,2.0136,2.01474,180700000.0
2008-09-14 23:01:00,2.0143,2.01509,2.01389,2.01458,228100000.0
2008-09-14 23:02:00,2.01426,2.01469,2.01401,2.01401,143300000.0
2008-09-14 23:03:00,2.0141,2.01535,2.01367,2.0152,206400000.0
2008-09-14 23:04:00,2.01577,2.01727,2.01525,2.01674,108700000.0
2008-09-14 23:05:00,2.01705,2.02013,2.01652,2.01949,75500000.0
2008-09-14 23:06:00,2.01985,2.02046,2.01927,2.01973,199400000.0
2008-09-14 23:07:00,2.01952,2.02014,2.01901,2.01999,361900000.0
2008-09-14 23:08:00,2.02026,2.0203,2.01929,2.01991,132700000.0
2008-09-14 23:09:00,2.01954,2.01971,2.0184,2.019,392800000.0
2008-09-14 23:10:00,2.01964,2.02215,2.01944,2.02064,200600000.0
2008-09-14 23:11:00,2.02124,2.02138,2.01942,2.02043,180000000.0
2008-09-14 23:12:00,2.02026,2.02089,2.01982,2.02033,157800000.0
2008-09-14 23:13:00,2.02013,2.02058,2.01941,2.02014,157499999.0
2008-09-14 23:14:00,2.01993,2.02008,2.01864,2.01876,120900000.0
2008-09-14 23:15:00,2.01857,2.01902,2.01784,2.01789,124500000.0
2008-09-14 23:16:00,2.01814,2.01867,2.01747,2.0179,291239999.0
2008-09-14 23:17:00,2.01795,2.01923,2.01766,2.0181,263400000.0
2008-09-14 23:18:00,2.018,2.01912,2.01622,2.01632,193200000.0
2008-09-14 23:19:00,2.01651,2.01733,2.01651,2.01683,236900002.0
2008-09-14 23:20:00,2.0166,2.01783,2.0149,2.01512,225400000.0
2008-09-14 23:21:00,2.01576,2.01717,2.01473,2.01615,199800000.0
2008-09-14 23:22:00,2.01576,2.01635,2.01329,2.01456,132500000.0
2008-09-14 23:23:00,2.01447,2.01593,2.01405,2.01496,247900001.0
2008-09-14 23:24:00,2.01474,2.0148,2.01399,2.01436,104099999.0
2008-09-14 23:25:00,2.01492,2.01666,2.0147,2.01658,41400000.0
2008-09-14 23:26:00,2.01654,2.0167,2.01569,2.01574,28700000.0
2008-09-14 23:27:00,2.01645,2.01958,2.01602,2.01866,164200000.0
2008-09-14 23:28:00,2.01806,2.01956,2.01754,2.01879,43100000.0
2008-09-14 23:29:00,2.01862,2.01934,2.01803,2.01918,154000000.0
2008-09-14 23:30:00,2.01815,2.01978,2.01815,2.01956,135200000.0
2008-09-14 23:31:00,2.01918,2.02027,2.01869,2.02006,122000000.0
2008-09-14 23:32:00,2.01958,2.01991,2.01939,2.01962,14300000.0
2008-09-14 23:33:00,2.01952,2.0198,2.01848,2.01903,132600000.0
2008-09-14 23:34:00,2.01879,2.01946,2.01832,2.01883,61800000.0
2008-09-14 23:35:00,2.01805,2.01818,2.01733,2.01753,41400000.0
2008-09-14 23:36:00,2.01716,2.01751,2.01555,2.01604,87000000.0
2008-09-14 23:37:00,2.01667,2.01732,2.01589,2.01626,167279999.0
2008-09-14 23:38:00,2.0161,2.01625,2.01483,2.01483,37500000.0
2008-09-14 23:39:00,2.01534,2.01656,2.01459,2.01649,71600000.0
2008-09-14 23:40:00,2.01632,2.01685,2.01532,2.01537,111300000.0
2008-09-14 23:41:00,2.01535,2.01614,2.01526,2.01567,131800000.0
2008-09-14 23:42:00,2.01565,2.01605,2.01473,2.01552,210600002.0
2008-09-14 23:43:00,2.01587,2.01625,2.01493,2.01591,234000001.0
2008-09-14 23:44:00,2.01611,2.01647,2.01533,2.01598,135199999.0
2008-09-14 23:45:00,2.01593,2.01752,2.01552,2.01752,136200000.0
2008-09-14 23:46:00,2.01746,2.01746,2.01595,2.01667,226099999.0
2008-09-14 23:47:00,2.01647,2.01691,2.01545,2.01602,118800000.0
2008-09-14 23:48:00,2.01605,2.01612,2.01445,2.01528,47000000.0
2008-09-14 23:49:00,2.01504,2.01652,2.01504,2.0157,65000000.0
2008-09-14 23:50:00,2.01588,2.01654,2.01567,2.01654,53400000.0
2008-09-14 23:51:00,2.01629,2.01647,2.01494,2.01566,61200000.0
2008-09-14 23:52:00,2.01567,2.01636,2.01488,2.01526,117599999.0
2008-09-14 23:53:00,2.01485,2.01577,2.01476,2.01547,57100000.0
2008-09-14 23:54:00,2.01613,2.01635,2.01552,2.01596,37100000.0
2008-09-14 23:55:00,2.01627,2.017,2.01582,2.01588,62800000.0
2008-09-14 23:56:00,2.01559,2.016,2.01472,2.01524,198500000.0
2008-09-14 23:57:00,2.01533,2.01582,2.01488,2.01518,115100000.0
2008-09-14 23:58:00,2.0151,2.01531,2.01314,2.01353,205500000.0
2008-09-14 23:59:00,2.01303,2.01397,2.0125,2.0129,219900000.0
2008-09-15 00:00:00,2.0136,2.014,2.01325,2.0136,9000000.0
2008-09-15 00:01:00,2.01375,2.0138,2.0135,2.0135,23600000.0
2008-09-15 00:02:00,2.0127,2.01335,2.01225,2.01305,37200000.0
2008-09-15 00:03:00,2.01305,2.01305,2.0128,2.0128,5000000.0
2008-09-15 00:04:00,2.0131,2.0133,2.01285,2.0133,6000000.0
2008-09-15 00:05:00,2.013,2.0132,2.0123,2.01305,64900000.0
2008-09-15 00:06:00,2.0131,2.0138,2.01265,2.0134,35600000.0
2008-09-15 00:07:00,2.0132,2.01465,2.013,2.0141,24300000.0
2008-09-15 00:08:00,2.01425,2.0144,2.0142,2.0144,7000000.0
2008-09-15 00:09:00,2.01765,2.0177,2.01765,2.0177,4000000.0
2008-09-15 00:10:00,2.0181,2.0181,2.018,2.018,2000000.0
2008-09-15 00:11:00,2.0195,2.0195,2.0182,2.01925,14900000.0
2008-09-15 00:12:00,2.0198,2.01995,2.01905,2.01995,21000000.0
2008-09-15 00:13:00,2.02005,2.02005,2.0194,2.01945,23000000.0
2008-09-15 00:14:00,2.01935,2.0198,2.01865,2.01865,33600000.0
2008-09-15 00:15:00,2.01875,2.01875,2.01555,2.0165,47000000.0
2008-09-15 00:16:00,2.0166,2.0166,2.0141,2.0156,66000000.0
2008-09-15 00:17:00,2.01545,2.0156,2.0131,2.015,51000000.0
2008-09-15 00:18:00,2.0153,2.01605,2.01475,2.01605,29000000.0
2008-09-15 00:19:00,2.01605,2.0166,2.016,2.01625,31600000.0
2008-09-15 00:20:00,2.0162,2.0186,2.016,2.0181,26000000.0
2008-09-15 00:21:00,2.01785,2.0181,2.01655,2.0166,12000000.0
2008-09-15 00:22:00,2.01645,2.017,2.0162,2.017,12000000.0
2008-09-15 00:23:00,2.01695,2.01735,2.01695,2.01715,9000000.0
2008-09-15 00:24:00,2.01715,2.01725,2.01605,2.01635,17000000.0
2008-09-15 00:25:00,2.01635,2.01635,2.01515,2.0156,34000000.0
2008-09-15 00:26:00,2.01575,2.016,2.01525,2.016,18000000.0
2008-09-15 00:27:00,2.01605,2.01615,2.0148,2.01555,24000000.0
2008-09-15 00:28:00,2.0156,2.0162,2.015,2.0153,51000000.0
2008-09-15 00:29:00,2.0153,2.0153,2.01325,2.0133,37500000.0
2008-09-15 00:30:00,2.01325,2.0135,2.0132,2.01345,23000000.0
2008-09-15 00:31:00,2.013,2.01325,2.01295,2.013,17000000.0
2008-09-15 00:32:00,2.013,2.01365,2.0127,2.0128,27000000.0
2008-09-15 00:33:00,2.01295,2.01335,2.01115,2.01215,37300000.0
2008-09-15 00:34:00,2.0122,2.0125,2.0107,2.0117,28300000.0
2008-09-15 00:35:00,2.01175,2.0118,2.0108,2.01135,19300000.0
2008-09-15 00:36:00,2.01075,2.01195,2.01075,2.0119,27000000.0
2008-09-15 00:37:00,2.01205,2.0125,2.0118,2.012,37000000.0
2008-09-15 00:38:00,2.01205,2.01215,2.011,2.0117,27000000.0
2008-09-15 00:39:00,2.01155,2.01185,2.0114,2.01185,20000000.0
2008-09-15 00:40:00,2.012,2.012,2.01175,2.01195,10000000.0
2008-09-15 00:41:00,2.01175,2.01175,2.0108,2.011,33000000.0
2008-09-15 00:42:00,2.0111,2.01135,2.011,2.01135,19000000.0
2008-09-15 00:43:00,2.0109,2.0109,2.0095,2.00995,25000000.0
2008-09-15 00:44:00,2.01,2.0106,2.01,2.0105,25000000.0
2008-09-15 00:45:00,2.0105,2.0105,2.00855,2.009,35300000.0
2008-09-15 00:46:00,2.0093,2.0093,2.0091,2.0092,20000000.0
2008-09-15 00:47:00,2.0092,2.0097,2.00845,2.0086,46900000.0
2008-09-15 00:48:00,2.00855,2.00935,2.00855,2.00865,30000000.0
2008-09-15 00:49:00,2.00885,2.00935,2.00885,2.00925,13000000.0
2008-09-15 00:50:00,2.0093,2.0097,2.009,2.0097,33300000.0
2008-09-15 00:51:00,2.00805,2.00975,2.00805,2.00975,3000000.0
2008-09-15 00:52:00,2.00985,2.0102,2.0088,2.0093,27300000.0
2008-09-15 00:53:00,2.0093,2.0102,2.00925,2.01005,48200000.0
2008-09-15 00:54:00,2.0099,2.0104,2.0092,2.0095,20000000.0
2008-09-15 00:55:00,2.00975,2.0108,2.0082,2.0102,21000000.0
2008-09-15 00:56:00,2.01025,2.0111,2.00865,2.0111,25000000.0
2008-09-15 00:57:00,2.0107,2.01085,2.01045,2.0105,20000000.0
2008-09-15 00:58:00,2.01055,2.0107,2.0103,2.0107,15000000.0
2008-09-15 00:59:00,2.0107,2.011,2.00985,2.0102,29000000.0
2008-09-15 01:00:00,2.0099,2.0112,2.00965,2.0106,52000000.0
2008-09-15 01:01:00,2.01005,2.01105,2.00945,2.0096,30000000.0
2008-09-15 01:02:00,2.0103,2.0122,2.0103,2.0118,44600000.0
2008-09-15 01:03:00,2.0118,2.0119,2.01045,2.0109,26300000.0
2008-09-15 01:04:00,2.01035,2.0112,2.01035,2.0109,34200000.0
2008-09-15 01:05:00,2.0109,2.0109,2.0109,2.0109,4000000.0
2008-09-15 01:06:00,2.0111,2.0113,2.0097,2.01,18300000.0
2008-09-15 01:07:00,2.01005,2.01045,2.00905,2.0094,20300000.0
2008-09-15 01:08:00,2.0095,2.01185,2.0094,2.01155,29300000.0
2008-09-15 01:09:00,2.01135,2.0116,2.0111,2.01155,19000000.0
2008-09-15 01:10:00,2.0114,2.0118,2.0114,2.0116,15000000.0
2008-09-15 01:11:00,2.0116,2.01345,2.00965,2.01315,41000000.0
2008-09-15 01:12:00,2.0131,2.0131,2.0125,2.01275,11000000.0
2008-09-15 01:13:00,2.01285,2.01295,2.01185,2.012,34000000.0
2008-09-15 01:14:00,2.012,2.012,2.012,2.012,2000000.0
2008-09-15 01:15:00,2.01205,2.01205,2.0117,2.0119,16000000.0
2008-09-15 01:16:00,2.0118,2.01195,2.0117,2.0119,7000000.0
2008-09-15 01:17:00,2.01185,2.01185,2.0107,2.01085,11000000.0
2008-09-15 01:18:00,2.01095,2.0116,2.01085,2.01155,9000000.0
2008-09-15 01:19:00,2.0116,2.01215,2.01095,2.01215,15000000.0
2008-09-15 01:20:00,2.0123,2.01295,2.012,2.0125,38000000.0
2008-09-15 01:21:00,2.01245,2.0127,2.0122,2.0122,13000000.0
2008-09-15 01:22:00,2.0122,2.0134,2.0122,2.0134,19300000.0
2008-09-15 01:23:00,2.0136,2.0136,2.0128,2.0128,16600000.0
2008-09-15 01:24:00,2.0131,2.0135,2.0123,2.0125,24000000.0
2008-09-15 01:25:00,2.01255,2.01275,2.01195,2.0121,14000000.0
2008-09-15 01:26:00,2.01225,2.0128,2.01225,2.01265,23000000.0
2008-09-15 01:27:00,2.01265,2.01265,2.0113,2.0121,14000000.0
2008-09-15 01:28:00,2.0122,2.0133,2.0121,2.0129,18000000.0
2008-09-15 01:29:00,2.0129,2.01365,2.0125,2.0136,15000000.0
2008-09-15 01:30:00,2.0134,2.01365,2.013,2.01355,13000000.0
2008-09-15 01:31:00,2.01355,2.0138,2.01305,2.0138,9000000.0
2008-09-15 01:32:00,2.0138,2.0139,2.01335,2.0139,17000000.0
2008-09-15 01:33:00,2.0137,2.0144,2.0137,2.0142,14000000.0
2008-09-15 01:34:00,2.01415,2.0142,2.0138,2.0141,10000000.0
2008-09-15 01:35:00,2.0141,2.0141,2.0141,2.0141,1000000.0
2008-09-15 01:36:00,2.01415,2.0144,2.01415,2.0144,7000000.0
2008-09-15 01:37:00,2.0143,2.0144,2.0143,2.0144,4000000.0
2008-09-15 01:38:00,2.0143,2.01435,2.0142,2.01435,10300000.0
2008-09-15 01:39:00,2.01435,2.01445,2.01415,2.01445,12000000.0
2008-09-15 01:40:00,2.0145,2.0148,2.01435,2.0145,12000000.0
2008-09-15 01:41:00,2.0146,2.0149,2.0143,2.0144,14000000.0
2008-09-15 01:42:00,2.01445,2.01475,2.01425,2.0147,13600000.0
2008-09-15 01:43:00,2.01475,2.0149,2.01415,2.01415,9300000.0
2008-09-15 01:44:00,2.0142,2.0142,2.0142,2.0142,4000000.0
2008-09-15 01:45:00,2.0142,2.0142,2.0142,2.0142,6000000.0
2008-09-15 01:46:00,2.0142,2.0142,2.0142,2.0142,2000000.0
2008-09-15 01:47:00,2.0142,2.0142,2.014,2.014,5000000.0
2008-09-15 01:48:00,2.014,2.0142,2.014,2.0142,2000000.0
2008-09-15 01:49:00,2.0144,2.0144,2.012,2.01235,36000000.0
2008-09-15 01:50:00,2.0124,2.0129,2.012,2.01235,53000000.0
2008-09-15 01:51:00,2.0119,2.01245,2.0118,2.0123,33000000.0
2008-09-15 01:52:00,2.01235,2.01235,2.0109,2.0116,57000000.0
2008-09-15 01:53:00,2.01165,2.01165,2.01025,2.0111,69000000.0
2008-09-15 01:54:00,2.0113,2.0116,2.01055,2.01155,60000000.0
2008-09-15 01:55:00,2.01165,2.0122,2.0109,2.0122,34000000.0
2008-09-15 01:56:00,2.01225,2.01275,2.0122,2.01275,10000000.0
2008-09-15 01:57:00,2.0129,2.0129,2.01235,2.0128,15300000.0
2008-09-15 01:58:00,2.0127,2.01335,2.01235,2.0126,28600000.0
2008-09-15 01:59:00,2.01285,2.0134,2.0122,2.0122,28600000.0
2008-09-15 02:00:00,2.0125,2.0128,2.01175,2.01205,25000000.0
2008-09-15 02:01:00,2.012,2.01345,2.012,2.0134,22000000.0
2008-09-15 02:02:00,2.0126,2.0129,2.01225,2.0125,26000000.0
2008-09-15 02:03:00,2.01255,2.01265,2.0125,2.0126,13000000.0
2008-09-15 02:04:00,2.01255,2.0132,2.01255,2.0128,16600000.0
2008-09-15 02:05:00,2.01295,2.0131,2.0128,2.0128,13600000.0
2008-09-15 02:06:00,2.0128,2.01295,2.0125,2.0126,38900000.0
2008-09-15 02:07:00,2.0125,2.0134,2.0125,2.0134,11200000.0
2008-09-15 02:08:00,2.0133,2.0134,2.0129,2.0129,26900000.0
2008-09-15 02:09:00,2.0127,2.013,2.01235,2.013,8000000.0
2008-09-15 02:10:00,2.013,2.0132,2.013,2.013,6000000.0
2008-09-15 02:11:00,2.0131,2.0132,2.01285,2.0131,9000000.0
2008-09-15 02:12:00,2.01315,2.0133,2.01265,2.0131,23900000.0
2008-09-15 02:13:00,2.0129,2.01435,2.0117,2.01435,28000000.0
2008-09-15 02:14:00,2.0147,2.01555,2.01405,2.0145,22300000.0
2008-09-15 02:15:00,2.0146,2.015,2.0135,2.0142,18300000.0
2008-09-15 02:16:00,2.0142,2.01485,2.0141,2.0141,29000000.0
2008-09-15 02:17:00,2.0142,2.01505,2.01365,2.01485,28300000.0
2008-09-15 02:18:00,2.01485,2.015,2.0142,2.0144,22900000.0
2008-09-15 02:19:00,2.0142,2.0142,2.0133,2.0134,53000000.0
2008-09-15 02:20:00,2.0134,2.0137,2.0134,2.0134,14600000.0
2008-09-15 02:21:00,2.0134,2.0134,2.01195,2.0122,49200000.0
2008-09-15 02:22:00,2.0122,2.0122,2.0119,2.0121,11000000.0
2008-09-15 02:23:00,2.01225,2.01245,2.01165,2.0118,12000000.0
2008-09-15 02:24:00,2.01205,2.01245,2.01095,2.01155,30300000.0
2008-09-15 02:25:00,2.01155,2.0138,2.01095,2.01155,100900000.0
2008-09-15 02:26:00,2.01175,2.0129,2.0108,2.0123,55900000.0
2008-09-15 02:27:00,2.0123,2.0129,2.012,2.0129,33600000.0
2008-09-15 02:28:00,2.01245,2.01275,2.01175,2.0123,48300000.0
2008-09-15 02:29:00,2.0125,2.0128,2.01235,2.0126,27000000.0
2008-09-15 02:30:00,2.0122,2.01285,2.0122,2.01275,20300000.0
2008-09-15 02:31:00,2.0127,2.0129,2.0121,2.01225,34300000.0
2008-09-15 02:32:00,2.01235,2.0125,2.0119,2.0122,25300000.0
2008-09-15 02:33:00,2.01215,2.01408,2.012,2.013,56800000.0
2008-09-15 02:34:00,2.013,2.01707,2.013,2.01635,55000000.0
2008-09-15 02:35:00,2.01587,2.01645,2.01365,2.0155,52300000.0
2008-09-15 02:36:00,2.01545,2.01555,2.0141,2.0149,63300000.0
2008-09-15 02:37:00,2.01495,2.0152,2.0137,2.0142,66600000.0
2008-09-15 02:38:00,2.0144,2.0151,2.0144,2.0147,40000000.0
2008-09-15 02:39:00,2.01465,2.01595,2.01465,2.01495,56100000.0
2008-09-15 02:40:00,2.0153,2.0162,2.0153,2.0159,277400000.0
2008-09-15 02:41:00,2.0159,2.0159,2.0159,2.0159,291600000.0
2008-09-15 02:42:00,2.0159,2.0159,2.01435,2.0145,658800000.0
2008-09-15 02:43:00,2.0145,2.01685,2.0141,2.0167,378800001.0
2008-09-15 02:44:00,2.0167,2.0177,2.01655,2.0177,161100000.0
2008-09-15 02:45:00,2.0175,2.0175,2.0173,2.0173,9600000.0
2008-09-15 02:46:00,2.01725,2.0173,2.0169,2.0169,32300000.0
2008-09-15 02:47:00,2.017,2.017,2.0167,2.0167,122200004.0
2008-09-15 02:48:00,2.0167,2.0167,2.01595,2.0161,533200029.0
2008-09-15 02:49:00,2.01541,2.01613,2.01526,2.01592,338400000.0
2008-09-15 02:50:00,2.01615,2.0163,2.01567,2.01588,72000000.0
2008-09-15 02:51:00,2.01563,2.01608,2.01552,2.01552,69200000.0
2008-09-15 02:52:00,2.0161,2.0161,2.0161,2.0161,151200000.0
2008-09-15 02:53:00,2.0161,2.0161,2.0161,2.0161,178200000.0
2008-09-15 02:54:00,2.0161,2.0161,2.0141,2.0151,310400000.0
2008-09-15 02:55:00,2.0151,2.0151,2.0151,2.0151,475200000.0
2008-09-15 02:56:00,2.0151,2.016,2.0151,2.016,177199999.0
2008-09-15 02:57:00,2.0162,2.017,2.0162,2.0167,300600000.0
2008-09-15 02:58:00,2.01685,2.0176,2.0167,2.0173,126700000.0
2008-09-15 02:59:00,2.01735,2.01765,2.0173,2.01735,67100000.0
2008-09-15 03:00:00,2.0174,2.01765,2.01705,2.01705,36800000.0
2008-09-15 03:01:00,2.0171,2.0173,2.0171,2.0171,97700000.0
2008-09-15 03:02:00,2.0171,2.0173,2.01685,2.017,51300000.0
2008-09-15 03:03:00,2.0166,2.0167,2.0166,2.0167,129600000.0
2008-09-15 03:04:00,2.0167,2.0167,2.0149,2.0152,569599999.0
2008-09-15 03:05:00,2.0152,2.0152,2.01455,2.0147,1014799998.0
2008-09-15 03:06:00,2.0147,2.0147,2.0147,2.0147,777600000.0
2008-09-15 03:07:00,2.0147,2.0147,2.0147,2.0147,64800000.0
2008-09-15 03:08:00,2.01377,2.01417,2.01351,2.01405,37920000.0
2008-09-15 03:09:00,2.0147,2.01565,2.0146,2.01565,118499998.0
2008-09-15 03:10:00,2.0164,2.01665,2.01495,2.01525,146200000.0
2008-09-15 03:11:00,2.0153,2.0154,2.0149,2.0152,100000000.0
2008-09-15 03:12:00,2.01525,2.01525,2.0149,2.015,510000000.0
2008-09-15 03:13:00,2.015,2.015,2.015,2.015,108000000.0
2008-09-15 03:14:00,2.01488,2.01502,2.01383,2.01383,16800000.0
2008-09-15 03:15:00,2.015,2.015,2.0132,2.0134,127100000.0
2008-09-15 03:16:00,2.01355,2.01355,2.0125,2.0128,260800000.0
2008-09-15 03:17:00,2.0129,2.01355,2.0129,2.01345,65800000.0
2008-09-15 03:18:00,2.0134,2.0134,2.0127,2.0131,212000000.0
2008-09-15 03:19:00,2.01315,2.01325,2.01225,2.0126,86100000.0
2008-09-15 03:20:00,2.0125,2.0129,2.0125,2.0127,67800000.0
2008-09-15 03:21:00,2.0127,2.0129,2.01205,2.0127,116600001.0
2008-09-15 03:22:00,2.0127,2.0131,2.0122,2.0129,131500000.0
2008-09-15 03:23:00,2.0129,2.0135,2.01235,2.0135,100300000.0
2008-09-15 03:24:00,2.0131,2.01345,2.0131,2.01345,57100000.0
2008-09-15 03:25:00,2.0134,2.0134,2.01275,2.01335,112900000.0
2008-09-15 03:26:00,2.0135,2.0135,2.01295,2.0133,203800000.0
2008-09-15 03:27:00,2.0133,2.0133,2.0133,2.0133,124200000.0
2008-09-15 03:28:00,2.0133,2.0135,2.0133,2.0135,110400000.0
2008-09-15 03:29:00,2.01355,2.01395,2.01355,2.0138,71900000.0
2008-09-15 03:30:00,2.0129,2.01357,2.01288,2.01329,21600000.0
2008-09-15 03:31:00,2.01385,2.01415,2.01345,2.01375,32700000.0
2008-09-15 03:32:00,2.0139,2.01395,2.0135,2.01395,43800000.0
2008-09-15 03:33:00,2.014,2.01415,2.0135,2.01355,52200000.0
2008-09-15 03:34:00,2.0136,2.0136,2.0135,2.0135,26800000.0
2008-09-15 03:35:00,2.01345,2.0138,2.0134,2.0138,60000000.0
2008-09-15 03:36:00,2.0139,2.01435,2.0139,2.0143,142000000.0
2008-09-15 03:37:00,2.0144,2.01505,2.0142,2.0146,465800002.0
2008-09-15 03:38:00,2.0146,2.0148,2.0146,2.0148,18000000.0
2008-09-15 03:39:00,2.0148,2.01525,2.0148,2.0148,81500000.0
2008-09-15 03:40:00,2.015,2.015,2.0148,2.01485,93600000.0
2008-09-15 03:41:00,2.01475,2.01505,2.01415,2.0144,148300000.0
2008-09-15 03:42:00,2.0144,2.015,2.0142,2.0142,164699998.0
2008-09-15 03:43:00,2.0144,2.0153,2.0144,2.015,21800000.0
2008-09-15 03:44:00,2.01496,2.01517,2.01426,2.01497,17200000.0
2008-09-15 03:45:00,2.0151,2.0151,2.0151,2.0151,21800000.0
2008-09-15 03:46:00,2.0151,2.0151,2.0151,2.0151,108000000.0
2008-09-15 03:47:00,2.0151,2.0151,2.0151,2.0151,248400000.0
2008-09-15 03:48:00,2.0151,2.0151,2.0139,2.0141,151200000.0
2008-09-15 03:49:00,2.0143,2.01435,2.0143,2.01435,3000000.0
2008-09-15 03:50:00,2.0144,2.01445,2.01435,2.01435,12000000.0
2008-09-15 03:51:00,2.0144,2.0144,2.0139,2.0139,134600000.0
2008-09-15 03:52:00,2.0139,2.0139,2.0139,2.0139,32400000.0
2008-09-15 03:53:00,2.01395,2.01405,2.0139,2.01405,13800000.0
2008-09-15 03:54:00,2.0141,2.0141,2.0139,2.0139,199600000.0
2008-09-15 03:55:00,2.0139,2.01395,2.0139,2.0139,98400000.0
2008-09-15 03:56:00,2.0139,2.014,2.0139,2.0139,219000000.0
2008-09-15 03:57:00,2.0139,2.0139,2.0139,2.0139,75600000.0
2008-09-15 03:58:00,2.0139,2.0139,2.0139,2.0139,172800000.0
2008-09-15 03:59:00,2.0139,2.0139,2.0139,2.0139,216000000.0
2008-09-15 04:00:00,2.0139,2.0139,2.0139,2.0139,356400000.0
2008-09-15 04:01:00,2.0139,2.0139,2.0122,2.013,144600000.0
2008-09-15 04:02:00,2.013,2.0135,2.0129,2.0135,57700000.0
2008-09-15 04:03:00,2.01345,2.0141,2.01345,2.0141,51500000.0
2008-09-15 04:04:00,2.0141,2.0141,2.0139,2.01395,19900000.0
2008-09-15 04:05:00,2.01405,2.01455,2.01395,2.0144,20300000.0
2008-09-15 04:06:00,2.01445,2.0149,2.0144,2.0148,19000000.0
2008-09-15 04:07:00,2.01485,2.01485,2.0144,2.0147,40000000.0
2008-09-15 04:08:00,2.01465,2.0152,2.0144,2.0152,32200000.0
2008-09-15 04:09:00,2.0152,2.0152,2.0152,2.0152,5000000.0
2008-09-15 04:10:00,2.0152,2.0152,2.0152,2.0152,6000000.0
2008-09-15 04:11:00,2.0152,2.0152,2.0152,2.0152,11000000.0
2008-09-15 04:12:00,2.0152,2.0152,2.0151,2.0151,35300000.0
2008-09-15 04:13:00,2.0136,2.01405,2.0136,2.0138,362300000.0
2008-09-15 04:14:00,2.0138,2.0138,2.0138,2.0138,1000000.0
2008-09-15 04:15:00,2.0139,2.0152,2.0139,2.0144,77700000.0
2008-09-15 04:16:00,2.0144,2.0144,2.0144,2.0144,4000000.0
2008-09-15 04:17:00,2.0144,2.0144,2.0134,2.0136,47800000.0
2008-09-15 04:18:00,2.0136,2.0142,2.0136,2.0142,33400000.0
2008-09-15 04:19:00,2.0142,2.0142,2.014,2.014,62000000.0
2008-09-15 04:20:00,2.014,2.014,2.0125,2.0126,105400000.0
2008-09-15 04:21:00,2.0126,2.013,2.0126,2.013,83300000.0
2008-09-15 04:22:00,2.013,2.0133,2.013,2.0133,51000000.0
2008-09-15 04:23:00,2.0133,2.0145,2.01325,2.0145,104300000.0
2008-09-15 04:24:00,2.0143,2.01445,2.01335,2.01355,497300001.0
2008-09-15 04:25:00,2.0135,2.0136,2.0135,2.0136,408000000.0
2008-09-15 04:26:00,2.0136,2.0136,2.0136,2.0136,32000000.0
2008-09-15 04:27:00,2.0136,2.0136,2.0136,2.0136,43000000.0
2008-09-15 04:28:00,2.0136,2.0136,2.0136,2.0136,41000000.0
2008-09-15 04:29:00,2.0136,2.0136,2.0117,2.01185,210000000.0
2008-09-15 04:30:00,2.0116,2.0118,2.0112,2.0112,73800000.0
2008-09-15 04:31:00,2.0112,2.01155,2.01105,2.01135,51900000.0
2008-09-15 04:32:00,2.0114,2.0114,2.0106,2.0107,73900000.0
2008-09-15 04:33:00,2.0106,2.0118,2.0106,2.0117,143200000.0
2008-09-15 04:34:00,2.0117,2.0117,2.0111,2.0116,61700000.0
2008-09-15 04:35:00,2.0116,2.0125,2.01155,2.0124,83500000.0
2008-09-15 04:36:00,2.0124,2.0124,2.0124,2.0124,34000000.0
2008-09-15 04:37:00,2.0124,2.0125,2.0124,2.0125,24000000.0
2008-09-15 04:38:00,2.0126,2.0127,2.01215,2.0124,58500000.0
2008-09-15 04:39:00,2.0123,2.0124,2.0122,2.0124,37600000.0
2008-09-15 04:40:00,2.0124,2.0128,2.01235,2.0128,45500000.0
2008-09-15 04:41:00,2.0128,2.0128,2.0128,2.0128,18000000.0
2008-09-15 04:42:00,2.0128,2.0128,2.0114,2.0116,54200000.0
2008-09-15 04:43:00,2.0116,2.0116,2.0116,2.0116,65000000.0
2008-09-15 04:44:00,2.0116,2.0116,2.0116,2.0116,108000000.0
2008-09-15 04:45:00,2.0116,2.01215,2.0116,2.01215,34400000.0
2008-09-15 04:46:00,2.0123,2.0123,2.0123,2.0123,9000000.0
2008-09-15 04:47:00,2.0123,2.0123,2.0123,2.0123,2000000.0
2008-09-15 04:48:00,2.0123,2.0123,2.01105,2.0112,369000000.0
2008-09-15 04:49:00,2.0112,2.0112,2.01045,2.0105,226800004.0
2008-09-15 04:50:00,2.0105,2.0105,2.0104,2.0104,529200032.0
2008-09-15 04:51:00,2.0104,2.0107,2.0104,2.0105,87200001.0
2008-09-15 04:52:00,2.0106,2.0109,2.0106,2.0109,76900000.0
2008-09-15 04:53:00,2.011,2.011,2.0097,2.0103,90600000.0
2008-09-15 04:54:00,2.0103,2.0105,2.0103,2.0103,1136000018.0
2008-09-15 04:55:00,2.0103,2.0105,2.0103,2.0105,634599999.0
2008-09-15 04:56:00,2.0106,2.0109,2.0104,2.0109,27000000.0
2008-09-15 04:57:00,2.011,2.0112,2.0106,2.0111,75300000.0
2008-09-15 04:58:00,2.0111,2.0111,2.0111,2.0111,48600001.0
2008-09-15 04:59:00,2.0111,2.0111,2.0111,2.0111,475200000.0
2008-09-15 05:00:00,2.0111,2.01355,2.01105,2.0131,458000004.0
2008-09-15 05:01:00,2.0132,2.0132,2.0128,2.0129,156600000.0
2008-09-15 05:02:00,2.0129,2.0129,2.0114,2.0119,84400000.0
2008-09-15 05:03:00,2.0119,2.0121,2.0112,2.0112,84500000.0
2008-09-15 05:04:00,2.0112,2.0114,2.0101,2.0106,216700000.0
2008-09-15 05:05:00,2.0106,2.0108,2.0106,2.0106,206000000.0
2008-09-15 05:06:00,2.0106,2.0108,2.0106,2.0108,199400000.0
2008-09-15 05:07:00,2.01105,2.0127,2.01095,2.0123,118700000.0
2008-09-15 05:08:00,2.0123,2.0128,2.01215,2.0123,232800000.0
2008-09-15 05:09:00,2.0123,2.0123,2.0123,2.0123,43400000.0
2008-09-15 05:10:00,2.0115,2.0115,2.0106,2.01075,122400000.0
2008-09-15 05:11:00,2.01075,2.011,2.01,2.01015,76000000.0
2008-09-15 05:12:00,2.01025,2.01045,2.01,2.0103,65200000.0
2008-09-15 05:13:00,2.01035,2.01055,2.00885,2.0091,214000000.0
2008-09-15 05:14:00,2.0091,2.0103,2.0091,2.0099,213400000.0
2008-09-15 05:15:00,2.0099,2.0107,2.0087,2.0089,102500000.0
2008-09-15 05:16:00,2.009,2.0098,2.00795,2.0081,309199999.0
2008-09-15 05:17:00,2.0081,2.0086,2.0042,2.0046,339400002.0
2008-09-15 05:18:00,2.0046,2.0048,2.0039,2.00435,203399999.0
2008-09-15 05:19:00,2.0043,2.0051,2.00415,2.0049,540900021.0
2008-09-15 05:20:00,2.0049,2.00575,2.0048,2.0056,47300000.0
2008-09-15 05:21:00,2.0056,2.0056,2.0038,2.0044,28600000.0
2008-09-15 05:22:00,2.0045,2.0045,2.0045,2.0045,1000000.0
2008-09-15 05:23:00,2.0045,2.0057,2.0045,2.0055,81700000.0
2008-09-15 05:24:00,2.0055,2.0056,2.0043,2.0053,184100000.0
2008-09-15 05:25:00,2.0053,2.0058,2.0053,2.0055,265700000.0
2008-09-15 05:26:00,2.0058,2.0058,2.0043,2.0045,196900000.0
2008-09-15 05:27:00,2.0044,2.0046,2.0022,2.0031,116500000.0
2008-09-15 05:28:00,2.0031,2.00325,2.0015,2.00325,125900000.0
2008-09-15 05:29:00,2.0035,2.0048,2.0031,2.0046,60300001.0
2008-09-15 05:30:00,2.0048,2.0048,2.0042,2.0043,19100000.0
2008-09-15 05:31:00,2.0043,2.005,2.0043,2.00485,47300000.0
2008-09-15 05:32:00,2.0048,2.00565,2.00465,2.00565,73300000.0
2008-09-15 05:33:00,2.0058,2.006,2.004,2.0056,186800000.0
2008-09-15 05:34:00,2.00615,2.00645,2.00495,2.00555,78700000.0
2008-09-15 05:35:00,2.0063,2.00675,2.00545,2.00645,78200000.0
2008-09-15 05:36:00,2.0066,2.0073,2.00565,2.0065,151700000.0
2008-09-15 05:37:00,2.0067,2.0073,2.00595,2.0073,129900000.0
2008-09-15 05:38:00,2.00735,2.00795,2.00705,2.0074,158900000.0
2008-09-15 05:39:00,2.0073,2.00735,2.0071,2.0071,267900000.0
2008-09-15 05:40:00,2.00575,2.0062,2.0054,2.0061,96900000.0
2008-09-15 05:41:00,2.0061,2.0066,2.0061,2.0066,12800000.0
2008-09-15 05:42:00,2.0066,2.0066,2.00595,2.0061,171400000.0
2008-09-15 05:43:00,2.0061,2.0061,2.0061,2.0061,64800000.0
2008-09-15 05:44:00,2.0061,2.0061,2.0061,2.0061,270000000.0
2008-09-15 05:45:00,2.0061,2.0061,2.0059,2.0059,167400000.0
2008-09-15 05:46:00,2.0059,2.0059,2.0047,2.0049,116000000.0
2008-09-15 05:47:00,2.0049,2.0049,2.00265,2.0049,186900000.0
2008-09-15 05:48:00,2.0049,2.0049,2.0039,2.0041,90800000.0
2008-09-15 05:49:00,2.0041,2.0042,2.0041,2.0042,52100000.0
2008-09-15 05:50:00,2.0042,2.0042,2.0041,2.0041,26600000.0
2008-09-15 05:51:00,2.0041,2.0041,2.0021,2.0027,288700000.0
2008-09-15 05:52:00,2.0027,2.0027,2.00205,2.00255,420400000.0
2008-09-15 05:53:00,2.0027,2.0027,2.00125,2.0014,770400014.0
2008-09-15 05:54:00,2.00125,2.00235,2.00035,2.0019,371200002.0
2008-09-15 05:55:00,2.0019,2.0021,2.0002,2.0017,208600000.0
2008-09-15 05:56:00,2.00045,2.0019,2.00045,2.0017,168000000.0
2008-09-15 05:57:00,2.0017,2.0023,2.0016,2.0018,71500001.0
2008-09-15 05:58:00,2.0019,2.0028,2.0019,2.0027,65500001.0
2008-09-15 05:59:00,2.0027,2.0027,2.0015,2.0027,67000000.0
2008-09-15 06:00:00,2.0027,2.0027,2.0014,2.0018,35000000.0
2008-09-15 06:01:00,2.0018,2.00225,2.0014,2.0021,141699999.0
2008-09-15 06:02:00,2.0021,2.0021,2.0008,2.00095,93900000.0
2008-09-15 06:03:00,2.0009,2.0023,2.0009,2.0021,384600002.0
2008-09-15 06:04:00,2.0021,2.0027,2.0021,2.0027,152500000.0
2008-09-15 06:05:00,2.0027,2.003,2.0022,2.0029,225000000.0
2008-09-15 06:06:00,2.0029,2.00375,2.0027,2.0034,78100000.0
2008-09-15 06:07:00,2.0035,2.0038,2.0035,2.0038,56600000.0
2008-09-15 06:08:00,2.0038,2.0042,2.00375,2.0038,58000000.0
2008-09-15 06:09:00,2.00385,2.005,2.00385,2.005,74400000.0
2008-09-15 06:10:00,2.005,2.005,2.0049,2.0049,115200000.0
2008-09-15 06:11:00,2.0049,2.0054,2.0046,2.0049,144300000.0
2008-09-15 06:12:00,2.0049,2.0056,2.0047,2.0051,96300000.0
2008-09-15 06:13:00,2.005,2.0056,2.0048,2.0053,479100004.0
2008-09-15 06:14:00,2.00535,2.00535,2.0049,2.005,132700000.0
2008-09-15 06:15:00,2.005,2.0059,2.00495,2.0057,197900000.0
2008-09-15 06:16:00,2.0057,2.0057,2.0038,2.00405,61900000.0
2008-09-15 06:17:00,2.0041,2.0045,2.0041,2.0043,166000000.0
2008-09-15 06:18:00,2.0043,2.0048,2.0043,2.0047,100100000.0
2008-09-15 06:19:00,2.0047,2.0048,2.0047,2.0047,79700000.0
2008-09-15 06:20:00,2.0047,2.00515,2.0047,2.0051,88000000.0
2008-09-15 06:21:00,2.0051,2.00585,2.0051,2.00585,123500001.0
2008-09-15 06:22:00,2.00575,2.0068,2.0055,2.0067,36600000.0
2008-09-15 06:23:00,2.0067,2.0067,2.0067,2.0067,2000000.0
2008-09-15 06:24:00,2.0067,2.0067,2.0042,2.0052,81900000.0
2008-09-15 06:25:00,2.0052,2.0058,2.0052,2.0058,39600000.0
2008-09-15 06:26:00,2.0059,2.006,2.0058,2.006,13200000.0
2008-09-15 06:27:00,2.00487,2.00541,2.00418,2.00478,304799998.0
2008-09-15 06:28:00,2.00499,2.00526,2.00456,2.00456,462599998.0
2008-09-15 06:29:00,2.00513,2.00582,2.00459,2.00503,288800000.0
2008-09-15 06:30:00,2.00486,2.00603,2.00486,2.00603,269999998.0
2008-09-15 06:31:00,2.006,2.0062,2.006,2.0062,83700000.0
2008-09-15 06:32:00,2.0062,2.0062,2.004,2.004,189000000.0
2008-09-15 06:33:00,2.0041,2.005,2.0035,2.0048,197500000.0
2008-09-15 06:34:00,2.0048,2.005,2.0047,2.0049,212100000.0
2008-09-15 06:35:00,2.0049,2.005,2.0048,2.0049,45000000.0
2008-09-15 06:36:00,2.005,2.0065,2.005,2.0061,789999960.0
2008-09-15 06:37:00,2.0061,2.0077,2.006,2.0077,669200018.0
2008-09-15 06:38:00,2.0078,2.0078,2.00635,2.0069,164400000.0
2008-09-15 06:39:00,2.0069,2.0082,2.0068,2.00815,199200000.0
2008-09-15 06:40:00,2.0082,2.0106,2.008,2.0106,134100000.0
2008-09-15 06:41:00,2.01017,2.01033,2.00938,2.01018,246000000.0
2008-09-15 06:42:00,2.0106,2.01105,2.01055,2.01105,11300000.0
2008-09-15 06:43:00,2.0111,2.01365,2.0111,2.0135,155200000.0
2008-09-15 06:44:00,2.0135,2.0151,2.013,2.013,128800000.0
2008-09-15 06:45:00,2.0132,2.0132,2.0108,2.0118,162600000.0
2008-09-15 06:46:00,2.0118,2.0118,2.0093,2.0095,358800000.0
2008-09-15 06:47:00,2.0095,2.0098,2.0094,2.0097,81700000.0
2008-09-15 06:48:00,2.0097,2.0099,2.0089,2.00975,70400000.0
2008-09-15 06:49:00,2.0097,2.0098,2.0096,2.00975,18800000.0
2008-09-15 06:50:00,2.00985,2.0103,2.0098,2.0102,36000000.0
2008-09-15 06:51:00,2.0103,2.0103,2.01,2.0102,23600000.0
2008-09-15 06:52:00,2.0103,2.0107,2.0089,2.0097,70400000.0
2008-09-15 06:53:00,2.0096,2.01,2.0092,2.0099,114100000.0
2008-09-15 06:54:00,2.0098,2.0098,2.00905,2.0094,104200000.0
2008-09-15 06:55:00,2.0094,2.0107,2.0094,2.0098,114600000.0
2008-09-15 06:56:00,2.0098,2.0107,2.0096,2.0099,89700000.0
2008-09-15 06:57:00,2.0099,2.0099,2.0081,2.0091,169100000.0
2008-09-15 06:58:00,2.0091,2.0093,2.0091,2.0091,79200000.0
2008-09-15 06:59:00,2.0093,2.0093,2.009,2.0093,72800000.0
2008-09-15 07:00:00,2.0093,2.0093,2.00685,2.0077,156300000.0
2008-09-15 07:01:00,2.0077,2.008,2.0077,2.008,122200000.0
2008-09-15 07:02:00,2.008,2.008,2.008,2.008,39900000.0
2008-09-15 07:03:00,2.008,2.008,2.0056,2.0059,298000000.0
2008-09-15 07:04:00,2.0059,2.0065,2.0059,2.006,186600000.0
2008-09-15 07:05:00,2.0062,2.007,2.0062,2.0067,87600000.0
2008-09-15 07:06:00,2.0067,2.0073,2.0067,2.0072,95100000.0
2008-09-15 07:07:00,2.0072,2.0073,2.0069,2.0069,78900000.0
2008-09-15 07:08:00,2.0059,2.0059,2.0051,2.0053,235500003.0
2008-09-15 07:09:00,2.00545,2.00725,2.00545,2.00725,208400000.0
2008-09-15 07:10:00,2.00705,2.0081,2.00705,2.0081,69100000.0
2008-09-15 07:11:00,2.00825,2.0084,2.008,2.0084,39000000.0
2008-09-15 07:12:00,2.0084,2.0084,2.0084,2.0084,35000000.0
2008-09-15 07:13:00,2.0084,2.0084,2.0084,2.0084,38300000.0
2008-09-15 07:14:00,2.00845,2.00975,2.0084,2.0091,65300000.0
2008-09-15 07:15:00,2.0091,2.00955,2.00905,2.0094,50100000.0
2008-09-15 07:16:00,2.0094,2.0095,2.0092,2.0092,21000000.0
2008-09-15 07:17:00,2.0092,2.0093,2.0092,2.0093,102600000.0
2008-09-15 07:18:00,2.0092,2.0099,2.0092,2.0097,81500000.0
2008-09-15 07:19:00,2.0096,2.0102,2.00915,2.0102,117700001.0
2008-09-15 07:20:00,2.0103,2.0107,2.00995,2.01055,48500000.0
2008-09-15 07:21:00,2.0106,2.0112,2.0099,2.0111,114500000.0
2008-09-15 07:22:00,2.01105,2.0115,2.0096,2.0113,64100000.0
2008-09-15 07:23:00,2.0112,2.01135,2.0108,2.01135,59400000.0
2008-09-15 07:24:00,2.0117,2.01265,2.01125,2.01265,127199999.0
2008-09-15 07:25:00,2.0128,2.0129,2.0123,2.0126,27900000.0
2008-09-15 07:26:00,2.01265,2.0127,2.01215,2.0127,107500000.0
2008-09-15 07:27:00,2.01275,2.01335,2.0124,2.0133,92700000.0
2008-09-15 07:28:00,2.0131,2.0133,2.013,2.01315,37800000.0
2008-09-15 07:29:00,2.013,2.0132,2.0127,2.0128,179600000.0
2008-09-15 07:30:00,2.0128,2.0134,2.0128,2.0132,223100000.0
2008-09-15 07:31:00,2.0132,2.014,2.0132,2.0138,23800000.0
2008-09-15 07:32:00,2.014,2.01455,2.0138,2.0145,36400000.0
2008-09-15 07:33:00,2.01455,2.0146,2.0144,2.0144,89400000.0
2008-09-15 07:34:00,2.0144,2.0162,2.0144,2.0162,162400000.0
2008-09-15 07:35:00,2.0162,2.0162,2.01545,2.0161,58200000.0
2008-09-15 07:36:00,2.0161,2.0161,2.0159,2.0159,15000000.0
2008-09-15 07:37:00,2.0159,2.016,2.0146,2.01525,159300000.0
2008-09-15 07:38:00,2.01525,2.01525,2.01435,2.0145,327500000.0
2008-09-15 07:39:00,2.0145,2.01455,2.0127,2.0132,251100000.0
2008-09-15 07:40:00,2.0131,2.01395,2.01245,2.0131,220100000.0
2008-09-15 07:41:00,2.0132,2.0136,2.01235,2.01275,146800001.0
2008-09-15 07:42:00,2.0129,2.01335,2.0124,2.0127,196300000.0
2008-09-15 07:43:00,2.01265,2.0138,2.0118,2.0129,256300000.0
2008-09-15 07:44:00,2.01285,2.01285,2.0111,2.01135,76200000.0
2008-09-15 07:45:00,2.011,2.0115,2.0102,2.0104,105600000.0
2008-09-15 07:46:00,2.0101,2.0121,2.01,2.0115,137300000.0
2008-09-15 07:47:00,2.01205,2.0122,2.01135,2.0115,258400000.0
2008-09-15 07:48:00,2.0108,2.01165,2.0106,2.01135,110400000.0
2008-09-15 07:49:00,2.0114,2.0114,2.01005,2.01035,172600000.0
2008-09-15 07:50:00,2.0101,2.0115,2.00995,2.01125,115800000.0
2008-09-15 07:51:00,2.01145,2.01145,2.0108,2.01125,79900000.0
2008-09-15 07:52:00,2.0113,2.0118,2.01095,2.0113,63600000.0
2008-09-15 07:53:00,2.0114,2.01145,2.0098,2.0099,270200000.0
2008-09-15 07:54:00,2.00995,2.01045,2.0097,2.0102,144600000.0
2008-09-15 07:55:00,2.0102,2.01055,2.00955,2.0105,209800000.0
2008-09-15 07:56:00,2.01055,2.01055,2.0105,2.0105,254800000.0
2008-09-15 07:57:00,2.0105,2.0105,2.0092,2.00955,182700000.0
2008-09-15 07:58:00,2.0095,2.0097,2.0087,2.0092,179500000.0
2008-09-15 07:59:00,2.0093,2.00955,2.00805,2.0083,135500000.0
2008-09-15 08:00:00,2.00795,2.0088,2.00685,2.00685,318800000.0
2008-09-15 08:01:00,2.007,2.0085,2.007,2.00825,213400000.0
2008-09-15 08:02:00,2.0082,2.0086,2.00785,2.0084,75200000.0
2008-09-15 08:03:00,2.0084,2.009,2.0069,2.0069,163500000.0
2008-09-15 08:04:00,2.0069,2.0094,2.0069,2.0087,308900000.0
2008-09-15 08:05:00,2.0087,2.00965,2.0077,2.0091,532900000.0
2008-09-15 08:06:00,2.0091,2.01,2.00815,2.0097,229900000.0
2008-09-15 08:07:00,2.00955,2.00955,2.00805,2.0087,207700000.0
2008-09-15 08:08:00,2.0089,2.0094,2.0089,2.0091,98100000.0
2008-09-15 08:09:00,2.00915,2.0099,2.0087,2.0099,91000000.0
2008-09-15 08:10:00,2.00995,2.01075,2.0093,2.0097,212000000.0
2008-09-15 08:11:00,2.0095,2.00995,2.00835,2.0091,442499999.0
2008-09-15 08:12:00,2.0092,2.0093,2.0065,2.0079,492300000.0
2008-09-15 08:13:00,2.0081,2.0085,2.0066,2.00725,420900000.0
2008-09-15 08:14:00,2.0068,2.00755,2.00675,2.0072,451900013.0
2008-09-15 08:15:00,2.0072,2.00805,2.00605,2.0065,199900001.0
2008-09-15 08:16:00,2.0065,2.0065,2.004,2.0043,243000000.0
2008-09-15 08:17:00,2.0043,2.0053,2.004,2.0053,169300000.0
2008-09-15 08:18:00,2.00535,2.0061,2.00515,2.0058,307800000.0
2008-09-15 08:19:00,2.0058,2.00625,2.0048,2.0059,714300000.0
2008-09-15 08:20:00,2.00605,2.0077,2.0058,2.0074,130400000.0
2008-09-15 08:21:00,2.00735,2.0083,2.0067,2.00825,203400000.0
2008-09-15 08:22:00,2.0082,2.0096,2.00785,2.0085,266400000.0
2008-09-15 08:23:00,2.0083,2.00915,2.008,2.0085,132600000.0
2008-09-15 08:24:00,2.0085,2.00985,2.00775,2.0097,137400000.0
2008-09-15 08:25:00,2.0097,2.0099,2.0083,2.0099,126600000.0
2008-09-15 08:26:00,2.01,2.0113,2.0097,2.0113,162100000.0
2008-09-15 08:27:00,2.01145,2.01165,2.0096,2.0104,424800000.0
2008-09-15 08:28:00,2.0107,2.0111,2.0095,2.0096,905699999.0
2008-09-15 08:29:00,2.0098,2.01165,2.0098,2.01145,416200000.0
2008-09-15 08:30:00,2.01155,2.01265,2.00885,2.0093,261500000.0
2008-09-15 08:31:00,2.0093,2.0093,2.0071,2.0081,402700000.0
2008-09-15 08:32:00,2.00815,2.00975,2.00725,2.0081,503400000.0
2008-09-15 08:33:00,2.0081,2.0094,2.00725,2.0091,619900000.0
2008-09-15 08:34:00,2.00865,2.0121,2.0078,2.012,733000002.0
2008-09-15 08:35:00,2.0121,2.0126,2.0118,2.0125,380700000.0
2008-09-15 08:36:00,2.012,2.01265,2.0117,2.0126,319500000.0
2008-09-15 08:37:00,2.0127,2.0135,2.0118,2.0133,775399999.0
2008-09-15 08:38:00,2.0133,2.01335,2.0125,2.013,428500000.0
2008-09-15 08:39:00,2.0125,2.013,2.0117,2.012,745500031.0
2008-09-15 08:40:00,2.012,2.0125,2.01135,2.0119,842200020.0
2008-09-15 08:41:00,2.0119,2.01215,2.0117,2.0119,767400036.0
2008-09-15 08:42:00,2.0119,2.01205,2.01095,2.0118,647800013.0
2008-09-15 08:43:00,2.0118,2.0128,2.01165,2.0123,386000001.0
2008-09-15 08:44:00,2.0123,2.01265,2.011,2.0117,323700000.0
2008-09-15 08:45:00,2.0115,2.0116,2.0108,2.0115,339500000.0
2008-09-15 08:46:00,2.0115,2.0121,2.01135,2.0121,281000000.0
2008-09-15 08:47:00,2.0121,2.0125,2.01145,2.0115,555000002.0
2008-09-15 08:48:00,2.0115,2.0121,2.0113,2.0113,535100004.0
2008-09-15 08:49:00,2.0112,2.01235,2.0112,2.0123,199700001.0
2008-09-15 08:50:00,2.0123,2.0128,2.0123,2.0125,315200000.0
2008-09-15 08:51:00,2.0125,2.014,2.0125,2.013,524700000.0
2008-09-15 08:52:00,2.013,2.0133,2.01195,2.0126,625700003.0
2008-09-15 08:53:00,2.01245,2.0133,2.01195,2.0131,387700001.0
2008-09-15 08:54:00,2.0131,2.01395,2.0131,2.0137,380900000.0
2008-09-15 08:55:00,2.0137,2.0141,2.01355,2.0138,188300000.0
2008-09-15 08:56:00,2.0138,2.01475,2.0137,2.0147,460000004.0
2008-09-15 08:57:00,2.0147,2.0147,2.01395,2.014,328600000.0
2008-09-15 08:58:00,2.014,2.0142,2.0128,2.0128,287200000.0
2008-09-15 08:59:00,2.0129,2.0133,2.0125,2.0131,322200000.0
2008-09-15 09:00:00,2.013,2.01365,2.01265,2.0135,258000000.0
2008-09-15 09:01:00,2.0135,2.0135,2.0121,2.0124,309000000.0
2008-09-15 09:02:00,2.0124,2.0125,2.01075,2.0112,505300000.0
2008-09-15 09:03:00,2.0112,2.0117,2.0099,2.0099,374800000.0
2008-09-15 09:04:00,2.0098,2.0104,2.0091,2.00985,483300000.0
2008-09-15 09:05:00,2.01,2.0105,2.00925,2.01005,740300005.0
2008-09-15 09:06:00,2.0101,2.01075,2.0093,2.0106,340900000.0
2008-09-15 09:07:00,2.0106,2.0107,2.0096,2.0104,495900000.0
2008-09-15 09:08:00,2.0105,2.0105,2.0098,2.0102,91200000.0
2008-09-15 09:09:00,2.0102,2.0106,2.0101,2.01035,203900000.0
2008-09-15 09:10:00,2.0104,2.0104,2.0094,2.0103,231100000.0
2008-09-15 09:11:00,2.0105,2.01125,2.0095,2.0106,274700000.0
2008-09-15 09:12:00,2.0107,2.0114,2.01035,2.01045,157400000.0
2008-09-15 09:13:00,2.0105,2.01145,2.01025,2.0113,250300001.0
2008-09-15 09:14:00,2.01135,2.0114,2.0093,2.0097,175200000.0
2008-09-15 09:15:00,2.0097,2.0098,2.00855,2.0097,555300000.0
2008-09-15 09:16:00,2.0098,2.0101,2.00845,2.0092,298400000.0
2008-09-15 09:17:00,2.00915,2.00915,2.00755,2.00865,208600000.0
2008-09-15 09:18:00,2.0088,2.00885,2.0075,2.0083,404999999.0
2008-09-15 09:19:00,2.0083,2.0089,2.0083,2.00845,110900000.0
2008-09-15 09:20:00,2.00865,2.01,2.00825,2.00875,211000000.0
2008-09-15 09:21:00,2.00885,2.0092,2.0085,2.0092,230900000.0
2008-09-15 09:22:00,2.0089,2.0094,2.0083,2.0083,201959400.0
2008-09-15 09:23:00,2.0092,2.0092,2.00775,2.00885,252156700.0
2008-09-15 09:24:00,2.0081,2.00905,2.00805,2.00815,206600000.0
2008-09-15 09:25:00,2.0083,2.00945,2.00795,2.00915,373200000.0
2008-09-15 09:26:00,2.0093,2.0105,2.00905,2.0105,188100000.0
2008-09-15 09:27:00,2.01045,2.01115,2.0097,2.0111,209900000.0
2008-09-15 09:28:00,2.01115,2.01215,2.011,2.0112,211400000.0
2008-09-15 09:29:00,2.0113,2.0129,2.0112,2.0122,334000000.0
2008-09-15 09:30:00,2.0123,2.01255,2.01055,2.0115,262000000.0
2008-09-15 09:31:00,2.01145,2.01145,2.0101,2.0104,303900000.0
2008-09-15 09:32:00,2.0105,2.01135,2.0105,2.0113,526399993.0
2008-09-15 09:33:00,2.01125,2.0123,2.0103,2.0123,360000000.0
2008-09-15 09:34:00,2.0123,2.01235,2.01105,2.012,412500000.0
2008-09-15 09:35:00,2.012,2.01245,2.012,2.0123,266300000.0
2008-09-15 09:36:00,2.0123,2.0123,2.0105,2.0108,308500001.0
2008-09-15 09:37:00,2.0107,2.0107,2.0092,2.0101,660400002.0
2008-09-15 09:38:00,2.0101,2.01015,2.00905,2.0095,524999997.0
2008-09-15 09:39:00,2.0095,2.01035,2.00935,2.0102,243100000.0
2008-09-15 09:40:00,2.0102,2.0102,2.01,2.0101,305600000.0
2008-09-15 09:41:00,2.0102,2.0102,2.00885,2.0093,398300000.0
2008-09-15 09:42:00,2.0093,2.0093,2.00815,2.0086,284700000.0
2008-09-15 09:43:00,2.0086,2.0093,2.0086,2.0092,87600000.0
2008-09-15 09:44:00,2.0092,2.0095,2.0086,2.0093,290700000.0
2008-09-15 09:45:00,2.0093,2.0099,2.00895,2.0095,736699995.0
2008-09-15 09:46:00,2.0095,2.0097,2.00905,2.0093,568499993.0
2008-09-15 09:47:00,2.0093,2.01075,2.0093,2.0105,800199999.0
2008-09-15 09:48:00,2.0105,2.011,2.00935,2.00975,697400000.0
2008-09-15 09:49:00,2.00965,2.00965,2.0071,2.0071,567500001.0
2008-09-15 09:50:00,2.0071,2.0071,2.0054,2.0058,506300000.0
2008-09-15 09:51:00,2.00585,2.00735,2.00585,2.0072,291100000.0
2008-09-15 09:52:00,2.0072,2.0072,2.0063,2.007,625299999.0
2008-09-15 09:53:00,2.007,2.00785,2.0067,2.0073,762599999.0
2008-09-15 09:54:00,2.00735,2.0077,2.00665,2.0068,364800000.0
2008-09-15 09:55:00,2.0068,2.0072,2.00615,2.0067,328400000.0
2008-09-15 09:56:00,2.0067,2.0074,2.0066,2.0072,452300000.0
2008-09-15 09:57:00,2.0071,2.0075,2.0067,2.0068,327500000.0
2008-09-15 09:58:00,2.0068,2.00705,2.0062,2.0063,254100000.0
2008-09-15 09:59:00,2.0063,2.00645,2.0053,2.0056,575000004.0
2008-09-15 10:00:00,2.0053,2.00615,2.0053,2.006,175800000.0
2008-09-15 10:01:00,2.006,2.00635,2.0058,2.0061,765800000.0
2008-09-15 10:02:00,2.0063,2.00845,2.00575,2.00775,267800000.0
2008-09-15 10:03:00,2.0077,2.0079,2.0068,2.0072,285200000.0
2008-09-15 10:04:00,2.0073,2.00745,2.00605,2.0068,333800000.0
2008-09-15 10:05:00,2.0068,2.00845,2.0066,2.0084,596800000.0
2008-09-15 10:06:00,2.0084,2.00845,2.0081,2.0083,819699995.0
2008-09-15 10:07:00,2.0082,2.00845,2.0082,2.0082,196200000.0
2008-09-15 10:08:00,2.0083,2.0083,2.00755,2.0079,129200000.0
2008-09-15 10:09:00,2.00785,2.00785,2.0063,2.00635,391500000.0
2008-09-15 10:10:00,2.00635,2.0072,2.0058,2.00695,265900000.0
2008-09-15 10:11:00,2.007,2.00915,2.0067,2.0091,422400000.0
2008-09-15 10:12:00,2.0091,2.0093,2.0082,2.0088,613300008.0
2008-09-15 10:13:00,2.009,2.0096,2.00755,2.00825,401000000.0
2008-09-15 10:14:00,2.0084,2.0086,2.0074,2.00825,482500001.0
2008-09-15 10:15:00,2.00845,2.00895,2.00835,2.0087,332100000.0
2008-09-15 10:16:00,2.0087,2.00925,2.0076,2.0091,504700000.0
2008-09-15 10:17:00,2.00915,2.0094,2.00795,2.0081,320000000.0
2008-09-15 10:18:00,2.0081,2.0081,2.007,2.0078,423000000.0
2008-09-15 10:19:00,2.00775,2.0081,2.00765,2.0077,219200000.0
2008-09-15 10:20:00,2.00775,2.00815,2.00735,2.00815,219000000.0
2008-09-15 10:21:00,2.008,2.01015,2.008,2.00955,184000000.0
2008-09-15 10:22:00,2.0096,2.00985,2.0094,2.0096,167700000.0
2008-09-15 10:23:00,2.0096,2.0098,2.0085,2.0086,437100000.0
2008-09-15 10:24:00,2.0085,2.0085,2.00625,2.0064,515900000.0
2008-09-15 10:25:00,2.00645,2.0072,2.0064,2.00705,193900000.0
2008-09-15 10:26:00,2.0071,2.0078,2.0068,2.0078,275600000.0
2008-09-15 10:27:00,2.00785,2.0083,2.0065,2.0065,527100001.0
2008-09-15 10:28:00,2.0066,2.0089,2.0064,2.0087,550700000.0
2008-09-15 10:29:00,2.0087,2.0087,2.0073,2.0081,425800000.0
2008-09-15 10:30:00,2.0081,2.0081,2.0074,2.0076,212500000.0
2008-09-15 10:31:00,2.0076,2.0076,2.0069,2.0076,225600000.0
2008-09-15 10:32:00,2.0076,2.0076,2.0054,2.00555,343900000.0
2008-09-15 10:33:00,2.00555,2.0068,2.00555,2.0067,225500000.0
2008-09-15 10:34:00,2.0068,2.0072,2.00585,2.006,610499997.0
2008-09-15 10:35:00,2.006,2.0066,2.00535,2.0066,351900000.0
2008-09-15 10:36:00,2.0066,2.0066,2.0044,2.00465,349900008.0
2008-09-15 10:37:00,2.00455,2.00495,2.00395,2.0045,599799999.0
2008-09-15 10:38:00,2.0044,2.0052,2.0044,2.0049,262099998.0
2008-09-15 10:39:00,2.0048,2.0053,2.004,2.0051,322600000.0
2008-09-15 10:40:00,2.0052,2.00595,2.005,2.0056,322600000.0
2008-09-15 10:41:00,2.0058,2.00585,2.0043,2.0046,725400000.0
2008-09-15 10:42:00,2.0046,2.0046,2.0035,2.0039,345200000.0
2008-09-15 10:43:00,2.0038,2.0048,2.0038,2.00465,451300005.0
2008-09-15 10:44:00,2.0046,2.00495,2.0044,2.0048,264500000.0
2008-09-15 10:45:00,2.0048,2.0048,2.00325,2.0038,96700000.0
2008-09-15 10:46:00,2.00325,2.004,2.0032,2.0034,141000000.0
2008-09-15 10:47:00,2.0034,2.00365,2.00295,2.0031,560200000.0
2008-09-15 10:48:00,2.0031,2.0031,2.0024,2.00295,516400000.0
2008-09-15 10:49:00,2.0029,2.00345,2.0027,2.0027,423500000.0
2008-09-15 10:50:00,2.0027,2.00285,2.0025,2.00285,446000000.0
2008-09-15 10:51:00,2.0029,2.00355,2.00255,2.00285,137000000.0
2008-09-15 10:52:00,2.00285,2.0036,2.0025,2.0026,468200006.0
2008-09-15 10:53:00,2.0026,2.0026,2.0011,2.0013,373900010.0
2008-09-15 10:54:00,2.0012,2.00225,2.0012,2.002,137900000.0
2008-09-15 10:55:00,2.002,2.0023,2.0018,2.0022,239200000.0
2008-09-15 10:56:00,2.0022,2.0026,2.0022,2.0026,197300000.0
2008-09-15 10:57:00,2.0026,2.0027,2.00175,2.002,313000000.0
2008-09-15 10:58:00,2.00195,2.0021,2.00125,2.0014,108700000.0
2008-09-15 10:59:00,2.0014,2.0014,2.0003,2.0011,203400000.0
2008-09-15 11:00:00,2.0011,2.0016,2.0006,2.00065,175500000.0
2008-09-15 11:01:00,2.00055,2.0014,1.9993,2.0004,444600000.0
2008-09-15 11:02:00,2.0007,2.0025,2.00045,2.0025,571000001.0
2008-09-15 11:03:00,2.0023,2.0032,2.0023,2.0032,448499999.0
2008-09-15 11:04:00,2.0032,2.0045,2.0032,2.0044,483300000.0
2008-09-15 11:05:00,2.0044,2.00575,2.0044,2.0055,509300000.0
2008-09-15 11:06:00,2.0055,2.00565,2.00465,2.0049,939399989.0
2008-09-15 11:07:00,2.0048,2.0051,2.004,2.00505,280200000.0
2008-09-15 11:08:00,2.00505,2.0054,2.00505,2.0052,236100000.0
2008-09-15 11:09:00,2.0052,2.0052,2.0042,2.0044,415300000.0
2008-09-15 11:10:00,2.0044,2.0054,2.0044,2.0054,114100000.0
2008-09-15 11:11:00,2.0054,2.0054,2.004,2.0043,336800000.0
2008-09-15 11:12:00,2.00415,2.00495,2.00395,2.00495,389700000.0
2008-09-15 11:13:00,2.00495,2.00595,2.00495,2.00595,197700000.0
2008-09-15 11:14:00,2.006,2.006,2.00495,2.0051,513200000.0
2008-09-15 11:15:00,2.0051,2.0058,2.0051,2.0055,292200000.0
2008-09-15 11:16:00,2.0055,2.00615,2.0055,2.0061,400100000.0
2008-09-15 11:17:00,2.006,2.0062,2.006,2.0061,168800000.0
2008-09-15 11:18:00,2.0061,2.0062,2.0061,2.0061,22900000.0
2008-09-15 11:19:00,2.0061,2.00625,2.0061,2.0061,48000000.0
2008-09-15 11:20:00,2.0061,2.00715,2.0061,2.00675,207000000.0
2008-09-15 11:21:00,2.0069,2.00705,2.00675,2.00675,119200000.0
2008-09-15 11:22:00,2.0067,2.00675,2.00575,2.0059,726200000.0
2008-09-15 11:23:00,2.0059,2.0063,2.0055,2.0057,194500000.0
2008-09-15 11:24:00,2.0057,2.0057,2.0045,2.0045,346800000.0
2008-09-15 11:25:00,2.0051,2.0051,2.0038,2.0045,831000000.0
2008-09-15 11:26:00,2.0039,2.0045,2.0033,2.004,768950005.0
2008-09-15 11:27:00,2.004,2.0051,2.004,2.0049,345300000.0
2008-09-15 11:28:00,2.0049,2.0049,2.0049,2.0049,47300000.0
2008-09-15 11:29:00,2.0048,2.0054,2.0048,2.0053,283200000.0
2008-09-15 11:30:00,2.0053,2.0061,2.0052,2.006,424200005.0
2008-09-15 11:31:00,2.006,2.00605,2.00535,2.00585,430800000.0
2008-09-15 11:32:00,2.00585,2.006,2.00535,2.0056,575000000.0
2008-09-15 11:33:00,2.0056,2.00565,2.0053,2.0054,273000000.0
2008-09-15 11:34:00,2.0054,2.0054,2.00445,2.0047,143700000.0
2008-09-15 11:35:00,2.0047,2.0051,2.0035,2.0037,383480000.0
2008-09-15 11:36:00,2.0037,2.0038,2.0032,2.0032,327899992.0
2008-09-15 11:37:00,2.0032,2.00365,2.0031,2.0036,105100000.0
2008-09-15 11:38:00,2.00365,2.0041,2.0036,2.0041,377699993.0
2008-09-15 11:39:00,2.0041,2.0042,2.00395,2.0041,64800000.0
2008-09-15 11:40:00,2.00375,2.00375,2.0032,2.0037,125100000.0
2008-09-15 11:41:00,2.0037,2.0037,2.00295,2.0032,245300000.0
2008-09-15 11:42:00,2.0032,2.0032,2.0021,2.0021,425400000.0
2008-09-15 11:43:00,2.0018,2.00245,2.0018,2.0021,328600000.0
2008-09-15 11:44:00,2.0021,2.00285,2.0021,2.00265,404100001.0
2008-09-15 11:45:00,2.00255,2.003,2.0025,2.00285,215100000.0
2008-09-15 11:46:00,2.0028,2.0031,2.0028,2.00305,394499999.0
2008-09-15 11:47:00,2.0031,2.0035,2.003,2.0033,401000000.0
2008-09-15 11:48:00,2.0033,2.0036,2.0031,2.0033,424500000.0
2008-09-15 11:49:00,2.0033,2.0033,2.0031,2.0031,361600000.0
2008-09-15 11:50:00,2.0031,2.0033,2.00185,2.0019,451900000.0
2008-09-15 11:51:00,2.0019,2.00295,2.0018,2.0028,702899997.0
2008-09-15 11:52:00,2.00295,2.00305,2.0026,2.0027,537100000.0
2008-09-15 11:53:00,2.0028,2.0028,2.00205,2.0022,321800000.0
2008-09-15 11:54:00,2.0022,2.0026,2.00145,2.0016,873600000.0
2008-09-15 11:55:00,2.0016,2.0019,2.0016,2.00185,2115400011.0
2008-09-15 11:56:00,2.0019,2.0019,2.0017,2.0017,688600000.0
2008-09-15 11:57:00,2.0018,2.0027,2.0017,2.0023,162500000.0
2008-09-15 11:58:00,2.0023,2.0025,2.0017,2.0018,292600001.0
2008-09-15 11:59:00,2.0017,2.002,2.0016,2.002,306100000.0
2008-09-15 12:00:00,2.002,2.0023,2.00155,2.00225,232400000.0
2008-09-15 12:01:00,2.00225,2.0029,2.0021,2.00285,326500001.0
2008-09-15 12:02:00,2.0028,2.00285,2.0027,2.0027,155100000.0
2008-09-15 12:03:00,2.0027,2.00305,2.0024,2.0026,345600000.0
2008-09-15 12:04:00,2.0029,2.0029,2.0026,2.0028,396400000.0
2008-09-15 12:05:00,2.0028,2.0028,2.00185,2.00205,392600000.0
2008-09-15 12:06:00,2.00205,2.00245,2.0016,2.0017,336500000.0
2008-09-15 12:07:00,2.0017,2.0017,1.9996,2.0003,550700000.0
2008-09-15 12:08:00,2.0003,2.00075,2.0003,2.0007,321900003.0
2008-09-15 12:09:00,2.0007,2.0009,2.0007,2.0009,178100000.0
2008-09-15 12:10:00,2.0009,2.0009,1.99835,1.9993,597400000.0
2008-09-15 12:11:00,1.9993,1.9997,1.9992,1.9995,482800004.0
2008-09-15 12:12:00,1.9992,1.9994,1.9987,1.9992,116299998.0
2008-09-15 12:13:00,1.9992,1.9992,1.9976,1.9979,383300000.0
2008-09-15 12:14:00,1.9979,1.9983,1.9969,1.99745,441800007.0
2008-09-15 12:15:00,1.99745,1.9993,1.9974,1.9991,675900001.0
2008-09-15 12:16:00,1.9991,1.9991,1.99775,1.9979,314100000.0
2008-09-15 12:17:00,1.998,1.99815,1.9973,1.99755,189700000.0
2008-09-15 12:18:00,1.9974,1.9982,1.9974,1.9979,123200000.0
2008-09-15 12:19:00,1.9979,1.998,1.99775,1.998,65100000.0
2008-09-15 12:20:00,1.9981,1.99815,1.9979,1.998,368400000.0
2008-09-15 12:21:00,1.998,1.99915,1.998,1.99875,408100000.0
2008-09-15 12:22:00,1.9987,1.9987,1.99845,1.9986,1824100031.0
2008-09-15 12:23:00,1.9986,1.999,1.9984,1.9988,895199999.0
2008-09-15 12:24:00,1.9988,2.00015,1.99875,2.0,371500004.0
2008-09-15 12:25:00,2.0,2.0003,1.9991,1.9992,436399998.0
2008-09-15 12:26:00,1.9992,1.9992,1.9976,1.9984,1138099990.0
2008-09-15 12:27:00,1.9984,1.99885,1.99775,1.9988,998900001.0
2008-09-15 12:28:00,1.9988,1.99935,1.9988,1.9992,588600000.0
2008-09-15 12:29:00,1.9992,1.9998,1.9991,1.99955,583900002.0
2008-09-15 12:30:00,1.9995,1.9998,1.9994,1.9996,695800004.0
2008-09-15 12:31:00,1.9996,1.9999,1.9985,1.9997,253700000.0
2008-09-15 12:32:00,1.99965,2.0005,1.99965,2.0005,286400000.0
2008-09-15 12:33:00,2.0004,2.0005,1.99955,2.00015,662900006.0
2008-09-15 12:34:00,2.00015,2.0004,1.9999,2.0001,237200000.0
2008-09-15 12:35:00,2.00015,2.0004,1.99915,1.9997,349000000.0
2008-09-15 12:36:00,1.9997,2.0005,1.9995,2.0003,313900000.0
2008-09-15 12:37:00,2.0003,2.00065,2.0,2.0006,123400000.0
2008-09-15 12:38:00,2.0006,2.00085,1.99985,2.00055,184800000.0
2008-09-15 12:39:00,2.00045,2.00105,2.0,2.0008,239600000.0
2008-09-15 12:40:00,2.0008,2.00185,2.0008,2.0017,264100000.0
2008-09-15 12:41:00,2.0018,2.0022,2.0017,2.002,309800000.0
2008-09-15 12:42:00,2.002,2.0023,1.99925,1.99945,400400000.0
2008-09-15 12:43:00,1.99945,2.0006,1.9994,2.0004,157600000.0
2008-09-15 12:44:00,2.0004,2.0012,2.0004,2.0008,175900000.0
2008-09-15 12:45:00,2.00075,2.0011,1.9995,1.99955,529100000.0
2008-09-15 12:46:00,1.9995,1.99975,1.9993,1.9996,179200000.0
2008-09-15 12:47:00,1.9995,1.9996,1.99815,1.99955,280500000.0
2008-09-15 12:48:00,1.99955,2.00005,1.9993,2.00005,103400000.0
2008-09-15 12:49:00,2.00005,2.00015,1.99905,1.9992,243900000.0
2008-09-15 12:50:00,1.99925,2.00025,1.9992,2.0002,460300000.0
2008-09-15 12:51:00,2.0002,2.0002,1.9991,1.99935,116400000.0
2008-09-15 12:52:00,1.99925,2.0002,1.99885,1.9999,179900000.0
2008-09-15 12:53:00,1.9999,2.0006,1.99975,2.0004,146600000.0
2008-09-15 12:54:00,2.0005,2.00075,1.9997,2.0007,202800000.0
2008-09-15 12:55:00,2.00065,2.0011,2.00025,2.00105,253100000.0
2008-09-15 12:56:00,2.00105,2.00105,2.0002,2.00055,260200000.0
2008-09-15 12:57:00,2.0006,2.0016,2.0006,2.00145,224200000.0
2008-09-15 12:58:00,2.00155,2.0023,2.00145,2.0021,178300000.0
2008-09-15 12:59:00,2.0021,2.0038,2.00205,2.0038,215500000.0
2008-09-15 13:00:00,2.0036,2.0051,2.0036,2.00415,317000000.0
2008-09-15 13:01:00,2.0041,2.00465,2.0037,2.0041,278100000.0
2008-09-15 13:02:00,2.0041,2.0049,2.0035,2.0048,183900000.0
2008-09-15 13:03:00,2.0048,2.0049,2.00325,2.00415,224600000.0
2008-09-15 13:04:00,2.0041,2.00475,2.004,2.00445,224100000.0
2008-09-15 13:05:00,2.0044,2.00455,2.0037,2.0037,174100000.0
2008-09-15 13:06:00,2.0043,2.0043,2.0033,2.0037,411000000.0
2008-09-15 13:07:00,2.0038,2.0038,2.0026,2.0032,175400000.0
2008-09-15 13:08:00,2.0032,2.0036,2.00265,2.00305,329200000.0
2008-09-15 13:09:00,2.003,2.003,2.0023,2.0026,291300000.0
2008-09-15 13:10:00,2.0026,2.00275,2.00215,2.0027,442500000.0
2008-09-15 13:11:00,2.0027,2.00295,2.00205,2.00205,328500000.0
2008-09-15 13:12:00,2.00205,2.0028,2.00205,2.0023,506600000.0
2008-09-15 13:13:00,2.00205,2.00275,2.0019,2.0027,125500000.0
2008-09-15 13:14:00,2.0027,2.003,2.00225,2.00225,218400000.0
2008-09-15 13:15:00,2.0026,2.0027,2.00205,2.0023,322900000.0
2008-09-15 13:16:00,2.0023,2.00285,2.0023,2.0028,231200000.0
2008-09-15 13:17:00,2.0028,2.00345,2.00235,2.0028,260100000.0
2008-09-15 13:18:00,2.0028,2.0042,2.0026,2.0041,427900000.0
2008-09-15 13:19:00,2.0037,2.0043,2.0037,2.00405,377900000.0
2008-09-15 13:20:00,2.00405,2.0041,2.003,2.003,431100000.0
2008-09-15 13:21:00,2.003,2.0045,2.003,2.0045,209000000.0
2008-09-15 13:22:00,2.0044,2.00485,2.00385,2.004,370900000.0
2008-09-15 13:23:00,2.0034,2.0042,2.0034,2.0039,606600000.0
2008-09-15 13:24:00,2.0039,2.0039,2.00245,2.0031,459600000.0
2008-09-15 13:25:00,2.0031,2.00365,2.00275,2.00335,240600000.0
2008-09-15 13:26:00,2.00335,2.0036,2.0024,2.0036,520100000.0
2008-09-15 13:27:00,2.0037,2.0039,2.003,2.0033,466600000.0
2008-09-15 13:28:00,2.0033,2.0033,2.0013,2.0017,344100008.0
2008-09-15 13:29:00,2.0016,2.0018,2.0012,2.0013,152200000.0
2008-09-15 13:30:00,2.0013,2.0013,2.0004,2.0006,130600000.0
2008-09-15 13:31:00,2.0006,2.0024,2.0006,2.0024,180600000.0
2008-09-15 13:32:00,2.0023,2.0028,2.0022,2.0025,133800000.0
2008-09-15 13:33:00,2.0024,2.0025,2.0016,2.0018,146800000.0
2008-09-15 13:34:00,2.0018,2.0018,2.00085,2.0011,240000000.0
2008-09-15 13:35:00,2.0011,2.0029,2.0011,2.002,299500000.0
2008-09-15 13:36:00,2.002,2.002,2.00055,2.00095,299600000.0
2008-09-15 13:37:00,2.00115,2.00335,2.0007,2.0027,290000000.0
2008-09-15 13:38:00,2.0026,2.00485,2.0025,2.0048,275300000.0
2008-09-15 13:39:00,2.0048,2.00525,2.0029,2.0031,268700000.0
2008-09-15 13:40:00,2.00305,2.00385,2.00245,2.0037,493500000.0
2008-09-15 13:41:00,2.0037,2.00385,2.0006,2.0007,504700000.0
2008-09-15 13:42:00,2.0008,2.0017,2.0008,2.00085,249100000.0
2008-09-15 13:43:00,2.0008,2.001,1.99995,2.0003,154100000.0
2008-09-15 13:44:00,2.0003,2.00035,2.0003,2.0003,192800000.0
2008-09-15 13:45:00,2.0003,2.00125,2.0003,2.00125,234600000.0
2008-09-15 13:46:00,2.0013,2.0013,2.0008,2.00105,255500000.0
2008-09-15 13:47:00,2.00115,2.0022,2.00115,2.00215,121300000.0
2008-09-15 13:48:00,2.0022,2.00255,2.00185,2.0025,515200000.0
2008-09-15 13:49:00,2.0025,2.00315,2.0022,2.0027,160100000.0
2008-09-15 13:50:00,2.00275,2.00335,2.0026,2.00335,142200000.0
2008-09-15 13:51:00,2.00325,2.0038,2.0032,2.0035,126500000.0
2008-09-15 13:52:00,2.0035,2.0046,2.00335,2.0046,177400000.0
2008-09-15 13:53:00,2.00465,2.00505,2.0033,2.00355,169800000.0
2008-09-15 13:54:00,2.0036,2.0039,2.00345,2.0037,111900000.0
2008-09-15 13:55:00,2.00375,2.00375,2.0022,2.00295,384800000.0
2008-09-15 13:56:00,2.00305,2.00335,2.0025,2.0029,104200000.0
2008-09-15 13:57:00,2.00275,2.0031,2.0022,2.0028,164100000.0
2008-09-15 13:58:00,2.0028,2.0036,2.00235,2.0029,167200000.0
2008-09-15 13:59:00,2.00295,2.00345,2.0021,2.00225,96100000.0
2008-09-15 14:00:00,2.00225,2.00285,2.002,2.0028,211100000.0
2008-09-15 14:01:00,2.0028,2.0028,2.00155,2.002,376000000.0
2008-09-15 14:02:00,2.00205,2.0022,2.00095,2.0011,344300000.0
2008-09-15 14:03:00,2.0011,2.00155,2.00055,2.0015,155300000.0
2008-09-15 14:04:00,2.0016,2.0027,2.0015,2.0026,545000000.0
2008-09-15 14:05:00,2.00265,2.00295,2.00185,2.0025,678400004.0
2008-09-15 14:06:00,2.0025,2.0025,2.00165,2.0018,535200000.0
2008-09-15 14:07:00,2.0018,2.00215,2.0013,2.0021,227600000.0
2008-09-15 14:08:00,2.00205,2.0029,2.0019,2.00245,152100000.0
2008-09-15 14:09:00,2.0025,2.0036,2.0025,2.0036,307800000.0
2008-09-15 14:10:00,2.0036,2.00405,2.0034,2.0038,204000000.0
2008-09-15 14:11:00,2.0038,2.00395,2.00305,2.00385,330500000.0
2008-09-15 14:12:00,2.0039,2.00425,2.0038,2.004,94300000.0
2008-09-15 14:13:00,2.004,2.004,2.004,2.004,78000000.0
2008-09-15 14:14:00,2.004,2.004,2.0028,2.0035,558000017.0
2008-09-15 14:15:00,2.0035,2.0035,2.0031,2.0031,709000036.0
2008-09-15 14:16:00,2.0031,2.0031,2.0026,2.0028,601300000.0
2008-09-15 14:17:00,2.00285,2.0039,2.00275,2.0034,176600000.0
2008-09-15 14:18:00,2.0034,2.005,2.0034,2.00475,317200000.0
2008-09-15 14:19:00,2.00485,2.005,2.00405,2.0047,256600000.0
2008-09-15 14:20:00,2.0047,2.0056,2.00415,2.00415,191400000.0
2008-09-15 14:21:00,2.00415,2.00465,2.0033,2.00425,175200000.0
2008-09-15 14:22:00,2.0043,2.00475,2.0038,2.0039,110900000.0
2008-09-15 14:23:00,2.00395,2.00435,2.0034,2.004,119800000.0
2008-09-15 14:24:00,2.00395,2.0049,2.00375,2.0049,285500000.0
2008-09-15 14:25:00,2.00495,2.0061,2.0049,2.0059,196400000.0
2008-09-15 14:26:00,2.0058,2.006,2.00535,2.0054,82900000.0
2008-09-15 14:27:00,2.0054,2.00605,2.00525,2.0057,170900000.0
2008-09-15 14:28:00,2.0057,2.00605,2.0057,2.006,71100000.0
2008-09-15 14:29:00,2.006,2.00615,2.00565,2.0059,80800000.0
2008-09-15 14:30:00,2.0059,2.0062,2.0049,2.0051,552099999.0
2008-09-15 14:31:00,2.0051,2.00535,2.00425,2.0046,350500000.0
2008-09-15 14:32:00,2.00455,2.0054,2.0045,2.005,178700000.0
2008-09-15 14:33:00,2.00495,2.0055,2.0047,2.00495,158400000.0
2008-09-15 14:34:00,2.005,2.00525,2.0048,2.00515,158300000.0
2008-09-15 14:35:00,2.0051,2.0053,2.0049,2.0051,146000000.0
2008-09-15 14:36:00,2.0051,2.0051,2.0039,2.0047,339700000.0
2008-09-15 14:37:00,2.00475,2.0048,2.0043,2.0046,344099999.0
2008-09-15 14:38:00,2.0046,2.00525,2.0044,2.0052,162200000.0
2008-09-15 14:39:00,2.0052,2.00625,2.0052,2.00625,498000004.0
2008-09-15 14:40:00,2.0062,2.00665,2.00585,2.0063,410800001.0
2008-09-15 14:41:00,2.0063,2.0066,2.0062,2.0066,427000000.0
2008-09-15 14:42:00,2.0065,2.0066,2.0062,2.00645,330200000.0
2008-09-15 14:43:00,2.00655,2.0071,2.00615,2.007,104000000.0
2008-09-15 14:44:00,2.007,2.0071,2.0058,2.0058,223800000.0
2008-09-15 14:45:00,2.0058,2.0058,2.00505,2.0058,140200000.0
2008-09-15 14:46:00,2.0059,2.0065,2.0056,2.0057,497100000.0
2008-09-15 14:47:00,2.0057,2.00575,2.0056,2.0057,103300000.0
2008-09-15 14:48:00,2.0056,2.0057,2.0052,2.0057,14600000.0
2008-09-15 14:49:00,2.0053,2.0057,2.0047,2.0049,134200000.0
2008-09-15 14:50:00,2.005,2.0053,2.005,2.00525,74900000.0
2008-09-15 14:51:00,2.0051,2.00535,2.00505,2.0052,289400000.0
2008-09-15 14:52:00,2.0052,2.006,2.0052,2.00595,312000000.0
2008-09-15 14:53:00,2.00575,2.0062,2.0057,2.00595,162400000.0
2008-09-15 14:54:00,2.0059,2.00635,2.0059,2.0063,196300000.0
2008-09-15 14:55:00,2.0063,2.0063,2.0054,2.00605,282300000.0
2008-09-15 14:56:00,2.0061,2.00715,2.0059,2.0068,289100000.0
2008-09-15 14:57:00,2.0068,2.00745,2.00655,2.00745,173200000.0
2008-09-15 14:58:00,2.00745,2.0089,2.00715,2.0081,240200000.0
2008-09-15 14:59:00,2.0081,2.0091,2.0075,2.0087,341300000.0
2008-09-15 15:00:00,2.00855,2.00915,2.00815,2.00855,293500000.0
2008-09-15 15:01:00,2.00855,2.0089,2.00765,2.0077,222000000.0
2008-09-15 15:02:00,2.00735,2.00795,2.00665,2.007,185900000.0
2008-09-15 15:03:00,2.00715,2.0077,2.007,2.0077,309700000.0
2008-09-15 15:04:00,2.0076,2.00835,2.0076,2.0083,396899999.0
2008-09-15 15:05:00,2.0084,2.0099,2.0082,2.0099,189000000.0
2008-09-15 15:06:00,2.00985,2.01105,2.0097,2.01105,140500000.0
2008-09-15 15:07:00,2.0111,2.0114,2.01035,2.01075,282800000.0
2008-09-15 15:08:00,2.01075,2.011,2.01025,2.0107,343800000.0
2008-09-15 15:09:00,2.0107,2.0107,2.0099,2.01005,264100000.0
2008-09-15 15:10:00,2.01,2.01005,2.009,2.00925,111000000.0
2008-09-15 15:11:00,2.00925,2.00925,2.0079,2.0084,247800000.0
2008-09-15 15:12:00,2.0084,2.0089,2.00785,2.0082,213300000.0
2008-09-15 15:13:00,2.0083,2.0084,2.00725,2.0079,457699997.0
2008-09-15 15:14:00,2.0079,2.0086,2.0079,2.008,236800000.0
2008-09-15 15:15:00,2.008,2.0085,2.00755,2.0077,188600000.0
2008-09-15 15:16:00,2.0077,2.0077,2.00695,2.00725,199800000.0
2008-09-15 15:17:00,2.0073,2.0077,2.0061,2.0076,318300004.0
2008-09-15 15:18:00,2.0076,2.008,2.0068,2.0072,399200001.0
2008-09-15 15:19:00,2.00725,2.0078,2.00725,2.0077,226800000.0
2008-09-15 15:20:00,2.0077,2.008,2.0075,2.0078,194100000.0
2008-09-15 15:21:00,2.00785,2.00785,2.0067,2.0067,234700000.0
2008-09-15 15:22:00,2.0067,2.0077,2.0064,2.00765,133600000.0
2008-09-15 15:23:00,2.0078,2.0081,2.0068,2.007,230600000.0
2008-09-15 15:24:00,2.007,2.0075,2.007,2.0072,150200000.0
2008-09-15 15:25:00,2.00735,2.0075,2.0071,2.0071,17400000.0
2008-09-15 15:26:00,2.0075,2.00765,2.00665,2.00725,127400000.0
2008-09-15 15:27:00,2.0072,2.00725,2.0066,2.00695,261500000.0
2008-09-15 15:28:00,2.00685,2.00755,2.00685,2.00755,278100000.0
2008-09-15 15:29:00,2.0075,2.00775,2.0073,2.0074,454000000.0
2008-09-15 15:30:00,2.00745,2.008,2.0066,2.0076,185900000.0
2008-09-15 15:31:00,2.0077,2.0083,2.0077,2.0081,212100000.0
2008-09-15 15:32:00,2.0082,2.0091,2.00795,2.0088,298700000.0
2008-09-15 15:33:00,2.0088,2.0088,2.0074,2.0074,234000000.0
2008-09-15 15:34:00,2.0077,2.0077,2.0056,2.00575,231200000.0
2008-09-15 15:35:00,2.0059,2.0078,2.0059,2.0069,278800000.0
2008-09-15 15:36:00,2.0069,2.00745,2.0067,2.0072,291900000.0
2008-09-15 15:37:00,2.0072,2.00875,2.0072,2.0083,530800004.0
2008-09-15 15:38:00,2.0083,2.0094,2.0081,2.009,729800000.0
2008-09-15 15:39:00,2.009,2.009,2.00765,2.00785,405800000.0
2008-09-15 15:40:00,2.00785,2.0082,2.00725,2.0074,436200000.0
2008-09-15 15:41:00,2.0074,2.00765,2.0074,2.0076,341200000.0
2008-09-15 15:42:00,2.0073,2.00785,2.0072,2.0078,323000001.0
2008-09-15 15:43:00,2.0078,2.0083,2.0077,2.0081,323400000.0
2008-09-15 15:44:00,2.0081,2.0081,2.0075,2.008,749999998.0
2008-09-15 15:45:00,2.008,2.00835,2.0072,2.00835,1285299990.0
2008-09-15 15:46:00,2.0083,2.0091,2.0081,2.0087,261500000.0
2008-09-15 15:47:00,2.0087,2.0087,2.00765,2.0078,105400000.0
2008-09-15 15:48:00,2.0078,2.0079,2.0067,2.0078,192400000.0
2008-09-15 15:49:00,2.0075,2.0078,2.00695,2.0072,266700000.0
2008-09-15 15:50:00,2.0072,2.0074,2.00615,2.007,271800000.0
2008-09-15 15:51:00,2.007,2.0073,2.00695,2.0072,304200000.0
2008-09-15 15:52:00,2.0072,2.00735,2.0067,2.00675,311800000.0
2008-09-15 15:53:00,2.0069,2.00695,2.00655,2.0067,97600000.0
2008-09-15 15:54:00,2.0067,2.0067,2.00605,2.0067,80800000.0
2008-09-15 15:55:00,2.0067,2.0067,2.0058,2.0058,207200000.0
2008-09-15 15:56:00,2.0058,2.0058,2.00525,2.0054,259000000.0
2008-09-15 15:57:00,2.0054,2.0054,2.00455,2.0047,368800000.0
2008-09-15 15:58:00,2.0047,2.0063,2.0047,2.0055,898100002.0
2008-09-15 15:59:00,2.0057,2.0063,2.0054,2.006,687800006.0
2008-09-15 16:00:00,2.006,2.00775,2.006,2.0077,616800000.0
2008-09-15 16:01:00,2.0077,2.008,2.0068,2.00715,1482500049.0
2008-09-15 16:02:00,2.0071,2.0074,2.006,2.00655,450000005.0
2008-09-15 16:03:00,2.0065,2.00755,2.0065,2.0073,626100002.0
2008-09-15 16:04:00,2.0073,2.0073,2.0062,2.0066,550500001.0
2008-09-15 16:05:00,2.0066,2.0067,2.00615,2.00625,91100000.0
2008-09-15 16:06:00,2.0062,2.0065,2.0059,2.0061,221900000.0
2008-09-15 16:07:00,2.0061,2.0061,2.0061,2.0061,59400000.0
2008-09-15 16:08:00,2.0061,2.00625,2.00535,2.0062,354900000.0
2008-09-15 16:09:00,2.0062,2.0066,2.0058,2.0064,360800000.0
2008-09-15 16:10:00,2.0064,2.0067,2.0059,2.0059,556100000.0
2008-09-15 16:11:00,2.0059,2.00625,2.0058,2.0062,518100002.0
2008-09-15 16:12:00,2.0062,2.00815,2.0062,2.0081,368200001.0
2008-09-15 16:13:00,2.0081,2.0084,2.0075,2.0075,595200000.0
2008-09-15 16:14:00,2.0076,2.00765,2.0067,2.0072,913200009.0
2008-09-15 16:15:00,2.0072,2.00725,2.00685,2.007,751600033.0
2008-09-15 16:16:00,2.007,2.0073,2.00645,2.0073,319800000.0
2008-09-15 16:17:00,2.0073,2.0078,2.00675,2.0073,326100000.0
2008-09-15 16:18:00,2.00735,2.0077,2.00735,2.0076,126700000.0
2008-09-15 16:19:00,2.0076,2.00775,2.0065,2.0066,766900000.0
2008-09-15 16:20:00,2.0066,2.007,2.0063,2.0069,391500000.0
2008-09-15 16:21:00,2.0068,2.0069,2.00615,2.0065,330600000.0
2008-09-15 16:22:00,2.0065,2.0065,2.0058,2.0063,457700000.0
2008-09-15 16:23:00,2.0063,2.0063,2.0053,2.0053,845199997.0
2008-09-15 16:24:00,2.0053,2.0053,2.0048,2.0052,106200000.0
2008-09-15 16:25:00,2.0052,2.0053,2.005,2.005,1244300011.0
2008-09-15 16:26:00,2.005,2.005,2.0039,2.0042,797900039.0
2008-09-15 16:27:00,2.0042,2.00485,2.004,2.0047,152900000.0
2008-09-15 16:28:00,2.0047,2.00475,2.0046,2.0046,41100000.0
2008-09-15 16:29:00,2.0046,2.00495,2.0046,2.0048,246200000.0
2008-09-15 16:30:00,2.005,2.0052,2.0049,2.005,263500000.0
2008-09-15 16:31:00,2.005,2.005,2.00415,2.0042,512800000.0
2008-09-15 16:32:00,2.0042,2.00445,2.004,2.00445,607100000.0
2008-09-15 16:33:00,2.0044,2.0048,2.0041,2.00475,257300000.0
2008-09-15 16:34:00,2.0047,2.006,2.0047,2.0059,260500000.0
2008-09-15 16:35:00,2.006,2.0084,2.006,2.0082,266400000.0
2008-09-15 16:36:00,2.0083,2.00885,2.0077,2.00885,246200000.0
2008-09-15 16:37:00,2.00885,2.0097,2.0084,2.0093,213900000.0
2008-09-15 16:38:00,2.0094,2.0109,2.0092,2.0106,293900000.0
2008-09-15 16:39:00,2.0106,2.0106,2.00985,2.01,128100000.0
2008-09-15 16:40:00,2.01,2.0101,2.0097,2.0097,200800000.0
2008-09-15 16:41:00,2.0097,2.0106,2.0097,2.0105,189000000.0
2008-09-15 16:42:00,2.0105,2.0106,2.0096,2.0097,196100000.0
2008-09-15 16:43:00,2.0097,2.0097,2.00875,2.0089,210500000.0
2008-09-15 16:44:00,2.0089,2.00895,2.00845,2.00895,176400000.0
2008-09-15 16:45:00,2.0089,2.00905,2.0076,2.0082,139200000.0
2008-09-15 16:46:00,2.00825,2.0084,2.00775,2.0081,109000000.0
2008-09-15 16:47:00,2.00805,2.0081,2.00695,2.0072,515900017.0
2008-09-15 16:48:00,2.00725,2.0077,2.007,2.00715,123200000.0
2008-09-15 16:49:00,2.0072,2.0078,2.00675,2.0074,141700000.0
2008-09-15 16:50:00,2.00745,2.0075,2.0064,2.0066,143600000.0
2008-09-15 16:51:00,2.0067,2.00735,2.0065,2.007,251300001.0
2008-09-15 16:52:00,2.007,2.00845,2.007,2.0079,222300000.0
2008-09-15 16:53:00,2.0079,2.0089,2.0079,2.0087,145900000.0
2008-09-15 16:54:00,2.00885,2.0097,2.0088,2.0096,186500000.0
2008-09-15 16:55:00,2.0096,2.00995,2.0091,2.0096,246100002.0
2008-09-15 16:56:00,2.00965,2.0102,2.0095,2.01005,130500000.0
2008-09-15 16:57:00,2.00995,2.0108,2.0097,2.0107,262800005.0
2008-09-15 16:58:00,2.0108,2.01085,2.00965,2.0098,301500000.0
2008-09-15 16:59:00,2.0098,2.00995,2.009,2.0099,381200000.0
2008-09-15 17:00:00,2.01005,2.01035,2.0097,2.01,681800000.0
2008-09-15 17:01:00,2.0097,2.01,2.0089,2.0097,369200000.0
2008-09-15 17:02:00,2.0097,2.0103,2.00865,2.0099,151000000.0
2008-09-15 17:03:00,2.0099,2.0101,2.00925,2.00965,592000000.0
2008-09-15 17:04:00,2.00955,2.0102,2.00935,2.01,191100000.0
2008-09-15 17:05:00,2.00995,2.01005,2.00935,2.0097,250500000.0
2008-09-15 17:06:00,2.00965,2.00975,2.0095,2.0096,131800000.0
2008-09-15 17:07:00,2.0095,2.00985,2.0092,2.0094,100300000.0
2008-09-15 17:08:00,2.00955,2.01,2.00925,2.00995,90400000.0
2008-09-15 17:09:00,2.0099,2.0102,2.00955,2.0101,194100000.0
2008-09-15 17:10:00,2.0101,2.0102,2.0101,2.0102,35000000.0
2008-09-15 17:11:00,2.0102,2.01095,2.0102,2.01045,105500000.0
2008-09-15 17:12:00,2.0105,2.0106,2.00925,2.00985,204800000.0
2008-09-15 17:13:00,2.0099,2.01005,2.0094,2.01005,78000000.0
2008-09-15 17:14:00,2.01005,2.0105,2.0099,2.01035,674700021.0
2008-09-15 17:15:00,2.01025,2.01105,2.00975,2.0103,427400001.0
2008-09-15 17:16:00,2.0102,2.0103,2.0088,2.0089,288200000.0
2008-09-15 17:17:00,2.0089,2.0089,2.0079,2.0084,179800000.0
2008-09-15 17:18:00,2.0084,2.00905,2.0083,2.0088,347900000.0
2008-09-15 17:19:00,2.0088,2.0098,2.0088,2.0093,664899998.0
2008-09-15 17:20:00,2.0095,2.0095,2.0092,2.0093,789899997.0
2008-09-15 17:21:00,2.0093,2.0093,2.0082,2.0085,867600007.0
2008-09-15 17:22:00,2.0084,2.0085,2.008,2.008,687200001.0
2008-09-15 17:23:00,2.008,2.008,2.00715,2.0078,49000000.0
2008-09-15 17:24:00,2.0078,2.0079,2.0077,2.0079,169799999.0
2008-09-15 17:25:00,2.0078,2.0079,2.00665,2.00665,651899999.0
2008-09-15 17:26:00,2.00655,2.00655,2.0059,2.0063,305199998.0
2008-09-15 17:27:00,2.00625,2.0069,2.00555,2.00572,804900000.0
2008-09-15 17:28:00,2.0063,2.007,2.0063,2.0065,236600000.0
2008-09-15 17:29:00,2.0065,2.0073,2.0065,2.0072,319700000.0
2008-09-15 17:30:00,2.0073,2.0073,2.0071,2.0073,262500000.0
2008-09-15 17:31:00,2.0075,2.0078,2.0074,2.0078,417100014.0
2008-09-15 17:32:00,2.0078,2.0078,2.0076,2.0078,186500000.0
2008-09-15 17:33:00,2.0078,2.0078,2.0076,2.0078,510400000.0
2008-09-15 17:34:00,2.0078,2.0078,2.0076,2.0078,302400000.0
2008-09-15 17:35:00,2.0078,2.0078,2.0068,2.0072,403100000.0
2008-09-15 17:36:00,2.0072,2.0072,2.0066,2.0068,554400000.0
2008-09-15 17:37:00,2.0068,2.0069,2.00585,2.006,621499996.0
2008-09-15 17:38:00,2.0059,2.0061,2.00545,2.0059,229199998.0
2008-09-15 17:39:00,2.0059,2.006,2.0052,2.006,564699988.0
2008-09-15 17:40:00,2.006,2.006,2.0045,2.0049,1866199933.0
2008-09-15 17:41:00,2.0049,2.0049,2.0048,2.0048,351400000.0
2008-09-15 17:42:00,2.0048,2.0048,2.0037,2.0039,722000000.0
2008-09-15 17:43:00,2.0039,2.004,2.0039,2.004,135100002.0
2008-09-15 17:44:00,2.0039,2.004,2.0033,2.0038,921100003.0
2008-09-15 17:45:00,2.0038,2.0044,2.0037,2.0044,148500001.0
2008-09-15 17:46:00,2.0044,2.0044,2.00365,2.0038,583800000.0
2008-09-15 17:47:00,2.0038,2.0038,2.003,2.0032,234400000.0
2008-09-15 17:48:00,2.003,2.0033,2.0026,2.0033,177200000.0
2008-09-15 17:49:00,2.0032,2.0033,2.0028,2.003,162000000.0
2008-09-15 17:50:00,2.0028,2.003,2.0026,2.003,260400000.0
2008-09-15 17:51:00,2.003,2.003,2.0024,2.0029,186700000.0
2008-09-15 17:52:00,2.0027,2.0027,2.0022,2.0022,677800000.0
2008-09-15 17:53:00,2.0022,2.0024,2.00045,2.00105,358699999.0
2008-09-15 17:54:00,2.00105,2.0016,2.00085,2.0016,158300000.0
2008-09-15 17:55:00,2.0016,2.002,2.00105,2.0018,772500009.0
2008-09-15 17:56:00,2.0018,2.0018,2.00125,2.0013,235200000.0
2008-09-15 17:57:00,2.0014,2.0014,2.001,2.0012,592700004.0
2008-09-15 17:58:00,2.0012,2.0012,2.0006,2.0008,551900000.0
2008-09-15 17:59:00,2.0008,2.0019,2.0007,2.0016,488600001.0
2008-09-15 18:00:00,2.0015,2.0015,2.0003,2.0014,104200000.0
2008-09-15 18:01:00,2.0015,2.0025,2.0015,2.00235,176000000.0
2008-09-15 18:02:00,2.00235,2.0031,2.0022,2.0031,169300000.0
2008-09-15 18:03:00,2.0031,2.0032,2.002,2.00245,311200000.0
2008-09-15 18:04:00,2.0024,2.0028,2.0024,2.0028,152000000.0
2008-09-15 18:05:00,2.0028,2.00295,2.0028,2.0029,196800000.0
2008-09-15 18:06:00,2.003,2.003,2.0029,2.0029,32700000.0
2008-09-15 18:07:00,2.0029,2.0029,2.00175,2.0023,372500000.0
2008-09-15 18:08:00,2.0023,2.0026,2.0019,2.00235,333900000.0
2008-09-15 18:09:00,2.00235,2.0027,2.0023,2.0027,381000000.0
2008-09-15 18:10:00,2.0027,2.0033,2.0024,2.00315,496400000.0
2008-09-15 18:11:00,2.00315,2.0041,2.0029,2.00315,516000000.0
2008-09-15 18:12:00,2.0037,2.00415,2.0025,2.004,409800000.0
2008-09-15 18:13:00,2.004,2.00455,2.00335,2.0044,449400000.0
2008-09-15 18:14:00,2.0041,2.00495,2.0027,2.0034,498200000.0
2008-09-15 18:15:00,2.0034,2.0038,2.0034,2.0038,474600000.0
2008-09-15 18:16:00,2.0034,2.0034,2.0019,2.0029,91500000.0
2008-09-15 18:17:00,2.00195,2.00325,2.00167,2.00274,252600000.0
2008-09-15 18:18:00,2.0029,2.00305,2.0024,2.0026,201200001.0
2008-09-15 18:19:00,2.00255,2.0027,2.0025,2.00265,127100000.0
2008-09-15 18:20:00,2.00265,2.00535,2.00265,2.00515,345800000.0
2008-09-15 18:21:00,2.00525,2.0053,2.0033,2.0033,351100000.0
2008-09-15 18:22:00,2.0033,2.0036,2.0025,2.0028,187200000.0
2008-09-15 18:23:00,2.00295,2.0031,2.0012,2.00185,324600000.0
2008-09-15 18:24:00,2.00185,2.00365,2.00185,2.00365,340300000.0
2008-09-15 18:25:00,2.00365,2.0037,2.0034,2.0036,117600000.0
2008-09-15 18:26:00,2.0036,2.0036,2.0021,2.0029,469400000.0
2008-09-15 18:27:00,2.003,2.0036,2.00185,2.0027,315200000.0
2008-09-15 18:28:00,2.0027,2.0027,2.0015,2.0018,196000000.0
2008-09-15 18:29:00,2.0018,2.0023,2.00085,2.00225,815200003.0
2008-09-15 18:30:00,2.0022,2.00225,2.0015,2.002,167200001.0
2008-09-15 18:31:00,2.002,2.0022,2.0011,2.0011,152400000.0
2008-09-15 18:32:00,2.0017,2.0017,2.00075,2.001,253400000.0
2008-09-15 18:33:00,2.001,2.001,2.001,2.001,21600000.0
2008-09-15 18:34:00,2.001,2.001,1.9998,2.0,417900001.0
2008-09-15 18:35:00,2.0001,2.00065,1.99995,2.0003,391400000.0
2008-09-15 18:36:00,2.0003,2.0006,2.0003,2.0004,380300000.0
2008-09-15 18:37:00,2.0004,2.0008,2.0003,2.0004,854999999.0
2008-09-15 18:38:00,2.0004,2.00055,1.9996,1.99985,446500000.0
2008-09-15 18:39:00,2.0004,2.0004,1.99925,2.0004,323199998.0
2008-09-15 18:40:00,2.0004,2.0004,1.9996,1.99985,213700000.0
2008-09-15 18:41:00,1.9998,2.00025,1.9996,1.9999,242600000.0
2008-09-15 18:42:00,1.99995,2.0004,1.99995,2.0,322600000.0
2008-09-15 18:43:00,2.00005,2.0005,1.9999,2.0004,379800000.0
2008-09-15 18:44:00,2.00005,2.001,1.99995,2.0005,305400000.0
2008-09-15 18:45:00,2.00065,2.001,1.9995,1.9999,327000000.0
2008-09-15 18:46:00,1.99995,2.00025,1.9998,1.9998,228200001.0
2008-09-15 18:47:00,1.9998,2.0002,1.9998,2.0001,355800002.0
2008-09-15 18:48:00,2.0001,2.0005,2.00005,2.0001,204100000.0
2008-09-15 18:49:00,2.0001,2.0001,1.99925,2.0,310200000.0
2008-09-15 18:50:00,1.9994,1.9994,1.9988,1.99895,137400000.0
2008-09-15 18:51:00,1.99905,1.9996,1.9989,1.9994,322500000.0
2008-09-15 18:52:00,1.9994,2.00025,1.99935,1.9998,225499999.0
2008-09-15 18:53:00,1.9998,1.99985,1.9998,1.99985,26700000.0
2008-09-15 18:54:00,1.9998,2.0003,1.9998,2.0,132600000.0
2008-09-15 18:55:00,2.0,2.0013,2.0,2.0013,385400000.0
2008-09-15 18:56:00,2.0013,2.0015,2.00035,2.00035,775000000.0
2008-09-15 18:57:00,2.0005,2.0005,1.9998,2.0005,153900000.0
2008-09-15 18:58:00,2.0005,2.0005,1.9997,2.0005,160900000.0
2008-09-15 18:59:00,2.0005,2.0005,2.0005,2.0005,75600000.0
2008-09-15 19:00:00,2.0005,2.0005,2.0005,2.0005,178500000.0
2008-09-15 19:01:00,2.0005,2.0005,2.0005,2.0005,52500000.0
2008-09-15 19:02:00,2.0005,2.00075,2.0005,2.0007,21800000.0
2008-09-15 19:03:00,2.0006,2.00145,2.0006,2.0013,325100000.0
2008-09-15 19:04:00,2.00135,2.00225,2.0013,2.0022,334000000.0
2008-09-15 19:05:00,2.0022,2.00265,2.0018,2.00185,314500000.0
2008-09-15 19:06:00,2.00185,2.0026,2.0009,2.00255,472500000.0
2008-09-15 19:07:00,2.0021,2.00295,2.00105,2.00295,277000001.0
2008-09-15 19:08:00,2.00255,2.00255,2.0007,2.0013,312200000.0
2008-09-15 19:09:00,2.0013,2.00195,2.00055,2.00085,357000000.0
2008-09-15 19:10:00,2.00085,2.001,1.9999,2.0001,409300000.0
2008-09-15 19:11:00,2.0001,2.00025,1.9993,1.9993,732999998.0
2008-09-15 19:12:00,1.9993,1.9998,1.99895,1.9995,325700001.0
2008-09-15 19:13:00,1.9995,1.9998,1.9993,1.9997,637800002.0
2008-09-15 19:14:00,1.9997,1.9997,1.9991,1.9991,746400034.0
2008-09-15 19:15:00,1.9992,1.9992,1.9985,1.99885,911800015.0
2008-09-15 19:16:00,1.9989,1.9995,1.9989,1.9992,155400000.0
2008-09-15 19:17:00,1.9992,1.99975,1.9992,1.9996,298200003.0
2008-09-15 19:18:00,1.99965,1.99985,1.9995,1.9996,734800001.0
2008-09-15 19:19:00,1.9996,1.99995,1.9989,1.99945,799800001.0
2008-09-15 19:20:00,1.99945,2.0001,1.99935,1.9997,619500000.0
2008-09-15 19:21:00,1.9997,2.0005,1.9997,2.0005,422100000.0
2008-09-15 19:22:00,2.0005,2.002,2.00025,2.002,469300003.0
2008-09-15 19:23:00,2.002,2.00205,2.00085,2.001,547800000.0
2008-09-15 19:24:00,2.0015,2.0018,2.001,2.00165,274000000.0
2008-09-15 19:25:00,2.0016,2.00235,2.0013,2.002,442399998.0
2008-09-15 19:26:00,2.002,2.0023,2.0016,2.002,138000000.0
2008-09-15 19:27:00,2.0022,2.0025,2.0018,2.0018,269500000.0
2008-09-15 19:28:00,2.0017,2.00205,1.99965,1.9998,590999999.0
2008-09-15 19:29:00,2.0,2.0,1.9991,1.99955,696600008.0
2008-09-15 19:30:00,1.99955,2.00095,1.99945,2.0005,396200004.0
2008-09-15 19:31:00,2.0005,2.0005,2.0005,2.0005,48600000.0
2008-09-15 19:32:00,2.0005,2.00095,2.0005,2.0009,206800000.0
2008-09-15 19:33:00,2.00105,2.0012,2.0006,2.0011,500600001.0
2008-09-15 19:34:00,2.0011,2.0021,2.0011,2.0017,427999998.0
2008-09-15 19:35:00,2.0015,2.0015,2.00095,2.0011,427700001.0
2008-09-15 19:36:00,2.0013,2.0013,1.9995,1.9997,748900000.0
2008-09-15 19:37:00,1.9997,1.9999,1.9997,1.9999,236499998.0
2008-09-15 19:38:00,1.99995,2.0007,1.99995,2.0006,209400000.0
2008-09-15 19:39:00,2.0006,2.0007,2.0005,2.0007,77200001.0
2008-09-15 19:40:00,2.0005,2.0005,1.99925,1.9998,432100000.0
2008-09-15 19:41:00,1.9998,1.9998,1.9998,1.9998,160000000.0
2008-09-15 19:42:00,1.9998,1.9998,1.9998,1.9998,130200000.0
2008-09-15 19:43:00,1.9998,2.0005,1.9998,2.0001,301400000.0
2008-09-15 19:44:00,2.0001,2.0001,2.0001,2.0001,275200000.0
2008-09-15 19:45:00,2.0001,2.0005,2.0001,2.0004,124500000.0
2008-09-15 19:46:00,2.0004,2.0008,2.0004,2.0008,253700003.0
2008-09-15 19:47:00,2.0009,2.0009,2.0001,2.00055,203000000.0
2008-09-15 19:48:00,2.00055,2.00075,2.00005,2.0007,206800000.0
2008-09-15 19:49:00,2.0007,2.00085,2.00025,2.0003,121100000.0
2008-09-15 19:50:00,2.0003,2.0003,1.9997,2.0,413100000.0
2008-09-15 19:51:00,2.0,2.00075,2.0,2.00045,355100001.0
2008-09-15 19:52:00,2.0004,2.00205,2.0004,2.002,439000000.0
2008-09-15 19:53:00,2.00135,2.00225,2.00135,2.002,258300000.0
2008-09-15 19:54:00,2.002,2.002,2.002,2.002,73500000.0
2008-09-15 19:55:00,2.002,2.002,2.001,2.001,276800000.0
2008-09-15 19:56:00,2.001,2.002,2.00065,2.00125,255700000.0
2008-09-15 19:57:00,2.00125,2.00125,2.0006,2.0006,231600000.0
2008-09-15 19:58:00,2.0006,2.0015,2.0006,2.0014,297000000.0
2008-09-15 19:59:00,2.0014,2.0018,2.0011,2.0012,410000000.0
2008-09-15 20:00:00,2.0012,2.0017,2.00095,2.0017,812599998.0
2008-09-15 20:01:00,2.002,2.0024,2.0019,2.0023,149400000.0
2008-09-15 20:02:00,2.0021,2.00265,2.0021,2.0023,162900000.0
2008-09-15 20:03:00,2.0023,2.0027,2.0022,2.0024,218300000.0
2008-09-15 20:04:00,2.0024,2.00255,2.00145,2.0023,367900004.0
2008-09-15 20:05:00,2.0022,2.003,2.0022,2.0028,276300000.0
2008-09-15 20:06:00,2.0027,2.00295,2.0027,2.0028,146600000.0
2008-09-15 20:07:00,2.0028,2.003,2.0027,2.0029,268500000.0
2008-09-15 20:08:00,2.003,2.0031,2.00265,2.00275,445700000.0
2008-09-15 20:09:00,2.00275,2.00335,2.00245,2.00255,577900000.0
2008-09-15 20:10:00,2.00255,2.0033,2.0024,2.003,326500000.0
2008-09-15 20:11:00,2.003,2.003,2.003,2.003,50400000.0
2008-09-15 20:12:00,2.003,2.003,2.0028,2.0028,83700000.0
2008-09-15 20:13:00,2.0028,2.003,2.0028,2.003,106000000.0
2008-09-15 20:14:00,2.003,2.003,2.0025,2.0028,123100000.0
2008-09-15 20:15:00,2.0028,2.00285,2.00225,2.0024,190000000.0
2008-09-15 20:16:00,2.00265,2.003,2.00265,2.003,64800000.0
2008-09-15 20:17:00,2.003,2.0032,2.0022,2.00275,298900000.0
2008-09-15 20:18:00,2.00275,2.003,2.00275,2.0028,165800000.0
2008-09-15 20:19:00,2.0028,2.0028,2.0028,2.0028,147000000.0
2008-09-15 20:20:00,2.0028,2.0028,2.002,2.0023,156200000.0
2008-09-15 20:21:00,2.0023,2.0027,2.00195,2.0026,193900000.0
2008-09-15 20:22:00,2.0028,2.0028,2.0026,2.0026,7500000.0
2008-09-15 20:23:00,2.00265,2.00285,2.0026,2.0027,81000000.0
2008-09-15 20:24:00,2.0027,2.00275,2.0027,2.0027,17800000.0
2008-09-15 20:25:00,2.0027,2.0027,2.0026,2.0027,78500000.0
2008-09-15 20:26:00,2.00233,2.00265,2.00196,2.00239,70000002.0
2008-09-15 20:27:00,2.0027,2.00425,2.0027,2.0036,199300000.0
2008-09-15 20:28:00,2.003,2.0036,2.003,2.0036,106900000.0
2008-09-15 20:29:00,2.0036,2.0036,2.0036,2.0036,223600000.0
2008-09-15 20:30:00,2.0036,2.0036,2.0026,2.0036,326900000.0
2008-09-15 20:31:00,2.0036,2.0036,2.00285,2.003,188900000.0
2008-09-15 20:32:00,2.00345,2.00345,2.0025,2.00325,111100000.0
2008-09-15 20:33:00,2.00305,2.0032,2.00265,2.0027,143600000.0
2008-09-15 20:34:00,2.0027,2.0034,2.0023,2.0025,310000000.0
2008-09-15 20:35:00,2.0025,2.003,2.0025,2.00285,186900000.0
2008-09-15 20:36:00,2.00285,2.00325,2.00265,2.0027,234700000.0
2008-09-15 20:37:00,2.0027,2.0027,2.00185,2.0027,185200000.0
2008-09-15 20:38:00,2.0027,2.0027,2.0021,2.0027,66800000.0
2008-09-15 20:39:00,2.0027,2.0027,2.0017,2.0027,152800000.0
2008-09-15 20:40:00,2.00205,2.0027,2.0012,2.0014,191500000.0
2008-09-15 20:41:00,2.0014,2.0015,2.0007,2.0007,590300001.0
2008-09-15 20:42:00,2.0007,2.00095,2.0003,2.0004,1139000014.0
2008-09-15 20:43:00,2.0004,2.00115,2.0004,2.0009,862700004.0
2008-09-15 20:44:00,2.0009,2.00125,2.00075,2.00105,194200000.0
2008-09-15 20:45:00,2.0011,2.0013,1.9999,2.0001,222600000.0
2008-09-15 20:46:00,2.0001,2.0005,1.99875,2.00015,365400000.0
2008-09-15 20:47:00,2.00015,2.0009,2.0,2.00055,294100000.0
2008-09-15 20:48:00,2.00055,2.00105,2.0002,2.00105,342100000.0
2008-09-15 20:49:00,2.0011,2.00245,2.0011,2.0022,264800000.0
2008-09-15 20:50:00,2.0022,2.0026,2.00185,2.002,262600000.0
2008-09-15 20:51:00,2.002,2.00215,2.0019,2.002,210500000.0
2008-09-15 20:52:00,2.002,2.002,2.0013,2.0016,157400000.0
2008-09-15 20:53:00,2.0016,2.0022,2.00125,2.0022,238200000.0
2008-09-15 20:54:00,2.0022,2.0025,2.0019,2.002,287700000.0
2008-09-15 20:55:00,2.00195,2.0037,2.00195,2.00355,395300000.0
2008-09-15 20:56:00,2.00355,2.00495,2.0035,2.0047,457400000.0
2008-09-15 20:57:00,2.0047,2.0047,2.0037,2.0047,162000000.0
2008-09-15 20:58:00,2.0047,2.005,2.00245,2.0032,254000000.0
2008-09-15 20:59:00,2.0032,2.00365,2.0032,2.0032,237000000.0
2008-09-15 21:00:00,2.0032,2.0032,2.00195,2.0021,412100000.0
2008-09-15 21:01:00,2.0021,2.0026,2.00135,2.00215,543900000.0
2008-09-15 21:02:00,2.0022,2.00275,2.00185,2.0024,407800000.0
2008-09-15 21:03:00,2.0024,2.00265,2.0023,2.0023,374200000.0
2008-09-15 21:04:00,2.0023,2.0025,2.0017,2.00195,826500000.0
2008-09-15 21:05:00,2.00195,2.0021,2.0018,2.0019,681000007.0
2008-09-15 21:06:00,2.0019,2.0019,2.00025,2.0019,1428800068.0
2008-09-15 21:07:00,2.0019,2.00215,2.0017,2.0017,1105000055.0
2008-09-15 21:08:00,2.0017,2.0017,2.0013,2.0017,1569500019.0
2008-09-15 21:09:00,2.0017,2.0017,2.0015,2.0017,1286100004.0
2008-09-15 21:10:00,2.0015,2.0017,2.0015,2.0017,1556300024.0
2008-09-15 21:11:00,2.0017,2.0017,2.0017,2.0017,1382400000.0
2008-09-15 21:12:00,2.0017,2.002,2.0017,2.0017,986400015.0
2008-09-15 21:13:00,2.0017,2.0017,2.0009,2.0012,354800007.0
2008-09-15 21:14:00,2.0011,2.0013,2.0011,2.0012,19900000.0
2008-09-15 21:15:00,2.00062,2.00115,2.00031,2.00078,140400000.0
2008-09-15 21:16:00,2.0012,2.0018,2.0012,2.0014,442600000.0
2008-09-15 21:17:00,2.0014,2.0014,1.99975,2.00085,728800000.0
2008-09-15 21:18:00,2.0005,2.0006,1.9996,2.0002,825600005.0
2008-09-15 21:19:00,2.0003,2.0008,1.99985,2.0,825600005.0
2008-09-15 21:20:00,1.9999,2.0002,1.9997,2.0001,663599983.0
2008-09-15 21:21:00,2.0001,2.0016,2.0,2.001,394600000.0
2008-09-15 21:22:00,2.001,2.001,1.99985,2.0006,662300000.0
2008-09-15 21:23:00,2.0006,2.0006,1.9982,1.9984,675800000.0
2008-09-15 21:24:00,1.9982,1.99935,1.9976,1.9987,707000000.0
2008-09-15 21:25:00,1.9987,1.9989,1.9975,1.9987,328700000.0
2008-09-15 21:26:00,1.9978,1.99915,1.99725,1.9978,667000000.0
2008-09-15 21:27:00,1.9978,1.9992,1.9976,1.9991,353700001.0
2008-09-15 21:28:00,1.9992,1.9996,1.9976,1.99895,545900001.0
2008-09-15 21:29:00,1.99885,1.9994,1.9984,1.9986,480900000.0
2008-09-15 21:30:00,1.9986,1.9995,1.99845,1.9993,305500000.0
2008-09-15 21:31:00,1.99925,1.99925,1.99845,1.9986,122100000.0
2008-09-15 21:32:00,1.9987,1.99915,1.99855,1.99905,132400000.0
2008-09-15 21:33:00,1.99905,2.00025,1.99865,1.9993,327200000.0
2008-09-15 21:34:00,1.9993,2.00025,1.99865,1.99985,395000000.0
2008-09-15 21:35:00,1.9998,2.0006,1.99885,2.00055,443800002.0
2008-09-15 21:36:00,2.00065,2.00165,1.99925,2.0014,630600002.0
2008-09-15 21:37:00,2.0014,2.0014,2.0003,2.0005,451000000.0
2008-09-15 21:38:00,2.0005,2.0014,2.0003,2.0014,545100000.0
2008-09-15 21:39:00,2.0014,2.0017,2.0009,2.0015,265800000.0
2008-09-15 21:40:00,2.0015,2.0015,1.9997,2.0001,290000000.0
2008-09-15 21:41:00,2.0001,2.00085,1.99985,2.00085,591900003.0
2008-09-15 21:42:00,2.00085,2.00115,2.00015,2.0008,210200000.0
2008-09-15 21:43:00,2.00085,2.0012,2.0008,2.0009,116800000.0
2008-09-15 21:44:00,2.0009,2.0009,1.9989,1.9993,204000000.0
2008-09-15 21:45:00,1.9993,1.9993,1.99845,1.9986,898099999.0
2008-09-15 21:46:00,1.9986,1.9994,1.9977,1.99795,438800001.0
2008-09-15 21:47:00,1.99795,1.99885,1.9979,1.9985,281300000.0
2008-09-15 21:48:00,1.9985,1.99905,1.9979,1.9988,377700000.0
2008-09-15 21:49:00,1.9988,1.9988,1.9975,1.9977,330600000.0
2008-09-15 21:50:00,1.9977,1.9982,1.9966,1.9973,867200016.0
2008-09-15 21:51:00,1.9973,1.9974,1.99545,1.9956,1093999999.0
2008-09-15 21:52:00,1.9956,1.99615,1.99485,1.9953,360100000.0
2008-09-15 21:53:00,1.9953,1.99535,1.9953,1.9953,82800000.0
2008-09-15 21:54:00,1.99475,1.99545,1.99335,1.9944,230300000.0
2008-09-15 21:55:00,1.9944,1.9966,1.9944,1.9966,261500000.0
2008-09-15 21:56:00,1.99655,1.9982,1.99615,1.99785,218300000.0
2008-09-15 21:57:00,1.99785,1.99885,1.99755,1.9977,493599997.0
2008-09-15 21:58:00,1.9977,1.99895,1.9971,1.9985,712500000.0
2008-09-15 21:59:00,1.9985,1.9985,1.99725,1.99725,290000000.0
2008-09-15 22:00:00,1.9974,1.9983,1.9962,1.9981,240000000.0
2008-09-15 22:01:00,1.9981,2.00015,1.998,1.9994,213400000.0
2008-09-15 22:02:00,1.9998,2.0002,1.9983,1.9985,186400000.0
2008-09-15 22:03:00,1.9988,1.9994,1.99855,1.999,175600000.0
2008-09-15 22:04:00,1.999,1.99925,1.9968,1.99705,213300000.0
2008-09-15 22:05:00,1.99715,1.999,1.99675,1.998,240900000.0
2008-09-15 22:06:00,1.998,1.99995,1.998,1.9992,187400000.0
2008-09-15 22:07:00,1.9992,2.0004,1.9991,2.0004,160700000.0
2008-09-15 22:08:00,2.0006,2.0006,1.99975,1.9999,181300000.0
2008-09-15 22:09:00,1.9999,1.9999,1.9995,1.9995,205400000.0
2008-09-15 22:10:00,1.9996,1.9998,1.9978,1.99795,175600000.0
2008-09-15 22:11:00,1.99795,1.99825,1.9979,1.998,117100000.0
2008-09-15 22:12:00,1.998,1.9998,1.9979,1.9995,112400000.0
2008-09-15 22:13:00,1.9995,1.9995,1.9981,1.99835,291300000.0
2008-09-15 22:14:00,1.99825,1.99945,1.9982,1.9992,137900000.0
2008-09-15 22:15:00,1.99955,2.00125,1.9992,2.0009,216600000.0
2008-09-15 22:16:00,2.0009,2.0009,2.0004,2.0007,191600000.0
2008-09-15 22:17:00,2.0007,2.0007,2.0007,2.0007,112000000.0
2008-09-15 22:18:00,2.0008,2.0014,2.0008,2.00115,24100000.0
2008-09-15 22:19:00,2.00125,2.00195,2.00075,2.0016,83700000.0
2008-09-15 22:20:00,2.0015,2.00185,2.0012,2.0016,85700000.0
2008-09-15 22:21:00,2.00125,2.00175,2.00125,2.00175,136400000.0
2008-09-15 22:22:00,2.0019,2.002,2.00115,2.00165,223100000.0
2008-09-15 22:23:00,2.0017,2.0024,2.0012,2.0015,105500000.0
2008-09-15 22:24:00,2.00155,2.0017,2.00025,2.0008,190900000.0
2008-09-15 22:25:00,2.0008,2.00165,2.0008,2.0011,109400000.0
2008-09-15 22:26:00,2.00115,2.0016,2.0009,2.0014,558400000.0
2008-09-15 22:27:00,2.0015,2.00195,2.0,2.0013,164100000.0
2008-09-15 22:28:00,2.0013,2.0017,2.0012,2.0017,44200000.0
2008-09-15 22:29:00,2.0017,2.0038,2.0017,2.00305,56000000.0
2008-09-15 22:30:00,2.0029,2.0037,2.0027,2.0027,65500000.0
2008-09-15 22:31:00,2.0027,2.0037,2.00145,2.00355,150000000.0
2008-09-15 22:32:00,2.0036,2.0049,2.00335,2.0037,120300000.0
2008-09-15 22:33:00,2.0037,2.004,2.0033,2.0033,115000000.0
2008-09-15 22:34:00,2.0033,2.0035,2.0033,2.0034,135300000.0
2008-09-15 22:35:00,2.00335,2.00385,2.00315,2.00315,56800000.0
2008-09-15 22:36:00,2.00325,2.0042,2.00325,2.0038,188400003.0
2008-09-15 22:37:00,2.0036,2.00425,2.0034,2.0035,100500001.0
2008-09-15 22:38:00,2.00355,2.00365,2.0035,2.00355,31500000.0
2008-09-15 22:39:00,2.00375,2.0042,2.0034,2.0041,52400000.0
2008-09-15 22:40:00,2.00415,2.00435,2.0033,2.0035,122000000.0
2008-09-15 22:41:00,2.00375,2.0044,2.0035,2.0037,95400002.0
2008-09-15 22:42:00,2.00375,2.0056,2.00375,2.0048,114500000.0
2008-09-15 22:43:00,2.0048,2.00545,2.0048,2.0053,256100000.0
2008-09-15 22:44:00,2.0054,2.0054,2.0047,2.00505,44600000.0
2008-09-15 22:45:00,2.00505,2.00545,2.00465,2.0047,32500000.0
2008-09-15 22:46:00,2.00465,2.00515,2.00455,2.00515,14000000.0
2008-09-15 22:47:00,2.0052,2.00535,2.0047,2.0051,51800000.0
2008-09-15 22:48:00,2.0051,2.0061,2.0045,2.00515,152100000.0
2008-09-15 22:49:00,2.00525,2.0055,2.00445,2.0045,130700005.0
2008-09-15 22:50:00,2.0045,2.0048,2.0045,2.0045,318400004.0
2008-09-15 22:51:00,2.0045,2.0055,2.0045,2.00535,88600000.0
2008-09-15 22:52:00,2.0055,2.0066,2.0052,2.0061,268600000.0
2008-09-15 22:53:00,2.0061,2.0063,2.0061,2.0063,520400000.0
2008-09-15 22:54:00,2.0063,2.0063,2.0061,2.0063,131700000.0
2008-09-15 22:55:00,2.00625,2.0068,2.00615,2.00665,31200000.0
2008-09-15 22:56:00,2.00655,2.00665,2.00485,2.00545,153600000.0
2008-09-15 22:57:00,2.00565,2.00645,2.00535,2.00625,129600000.0
2008-09-15 22:58:00,2.00655,2.0088,2.00625,2.008,110700000.0
2008-09-15 22:59:00,2.0081,2.0086,2.0071,2.0073,98100000.0
2008-09-15 23:00:00,2.00735,2.00735,2.0073,2.0073,11800000.0
2008-09-15 23:01:00,2.00776,2.00819,2.00663,2.00696,13800000.0
2008-09-15 23:02:00,2.0073,2.0073,2.0052,2.0055,75600000.0
2008-09-15 23:03:00,2.0056,2.0058,2.0054,2.0056,615600000.0
2008-09-15 23:04:00,2.0056,2.0056,2.0056,2.0056,172800000.0
2008-09-15 23:05:00,2.0056,2.0056,2.0056,2.0056,32400000.0
2008-09-15 23:06:00,2.0056,2.00695,2.0056,2.0056,237600000.0
2008-09-15 23:07:00,2.0056,2.0056,2.0056,2.0056,108000000.0
2008-09-15 23:08:00,2.0056,2.0056,2.0056,2.0056,108000000.0
2008-09-15 23:09:00,2.0056,2.0056,2.0056,2.0056,194400000.0
2008-09-15 23:10:00,2.0056,2.0056,2.0056,2.0056,129600000.0
2008-09-15 23:11:00,2.00481,2.00517,2.00465,2.005,37800000.0
2008-09-15 23:12:00,2.00493,2.00493,2.00437,2.00481,87500000.0
2008-09-15 23:13:00,2.00452,2.00483,2.00431,2.00457,64800000.0
2008-09-15 23:14:00,2.0056,2.0056,2.00475,2.0055,296399996.0
2008-09-15 23:15:00,2.0049,2.0055,2.00475,2.0055,148399999.0
2008-09-15 23:16:00,2.0055,2.0055,2.0055,2.0055,162000000.0
2008-09-15 23:17:00,2.0055,2.0055,2.0055,2.0055,54000000.0
2008-09-15 23:18:00,2.0055,2.0055,2.0055,2.0055,140400000.0
2008-09-15 23:19:00,2.0055,2.0055,2.0055,2.0055,118800000.0
2008-09-15 23:20:00,2.0055,2.0055,2.0055,2.0055,118800000.0
2008-09-15 23:21:00,2.00459,2.00539,2.00447,2.00532,27000000.0
2008-09-15 23:22:00,2.0055,2.0055,2.0054,2.0054,133100000.0
2008-09-15 23:23:00,2.0055,2.0055,2.00525,2.00545,33600000.0
2008-09-15 23:24:00,2.00455,2.00545,2.00365,2.0054,78000000.0
2008-09-15 23:25:00,2.0054,2.0054,2.0051,2.0051,246200001.0
2008-09-15 23:26:00,2.0051,2.0051,2.0051,2.0051,324000000.0
2008-09-15 23:27:00,2.0051,2.0051,2.0051,2.0051,172800000.0
2008-09-15 23:28:00,2.0051,2.0051,2.00285,2.0033,563599999.0
2008-09-15 23:29:00,2.0032,2.0032,2.0025,2.0025,345999999.0
2008-09-15 23:30:00,2.0025,2.0025,2.0025,2.0025,194400000.0
2008-09-15 23:31:00,2.0025,2.0033,2.0025,2.0033,300000001.0
2008-09-15 23:32:00,2.0033,2.0034,2.0033,2.0033,108600000.0
2008-09-15 23:33:00,2.00355,2.00475,2.00355,2.00475,83400000.0
2008-09-15 23:34:00,2.00495,2.0062,2.00495,2.0055,177700000.0
2008-09-15 23:35:00,2.0056,2.0056,2.0055,2.0055,57600000.0
2008-09-15 23:36:00,2.00555,2.0056,2.0055,2.0055,44600000.0
2008-09-15 23:37:00,2.00512,2.00556,2.00499,2.00522,97300000.0
2008-09-15 23:38:00,2.00575,2.00575,2.00535,2.0054,35200000.0
2008-09-15 23:39:00,2.00492,2.00535,2.0039,2.00485,70000000.0
2008-09-15 23:40:00,2.00462,2.00488,2.00422,2.00483,61100000.0
2008-09-15 23:41:00,2.00479,2.00513,2.00445,2.00467,92000000.0
2008-09-15 23:42:00,2.0055,2.0055,2.0055,2.0055,21600000.0
2008-09-15 23:43:00,2.0055,2.0055,2.0055,2.0055,75600000.0
2008-09-15 23:44:00,2.0055,2.0055,2.0055,2.0055,86400000.0
2008-09-15 23:45:00,2.0055,2.0055,2.0034,2.0037,79600000.0
2008-09-15 23:46:00,2.0037,2.0037,2.0035,2.0036,169200000.0
2008-09-15 23:47:00,2.0036,2.0036,2.0036,2.0036,97200000.0
2008-09-15 23:48:00,2.0036,2.0039,2.00325,2.0034,291600002.0
2008-09-15 23:49:00,2.0034,2.0034,2.0034,2.0034,97200000.0
2008-09-15 23:50:00,2.0034,2.0034,2.0034,2.0034,140400000.0
2008-09-15 23:51:00,2.0034,2.0034,2.0034,2.0034,32400000.0
2008-09-15 23:52:00,2.0034,2.0034,2.0034,2.0034,21600000.0
2008-09-15 23:53:00,2.0034,2.0034,2.0034,2.0034,10800000.0
2008-09-15 23:54:00,2.0034,2.0034,2.0034,2.0034,86400000.0
2008-09-15 23:55:00,2.0034,2.0034,2.0034,2.0034,226800000.0
2008-09-15 23:56:00,2.0034,2.0036,2.0034,2.0034,208800000.0
2008-09-15 23:57:00,2.0034,2.0034,2.0034,2.0034,172800000.0
2008-09-15 23:58:00,2.0034,2.00343,1.99657,2.00307,534400000.0
2008-09-15 23:59:00,2.002,2.0024,2.002,2.002,810000000.0
2008-09-16 00:00:00,2.002,2.0021,2.002,2.002,1652400016.0
2008-09-16 00:01:00,2.002,2.0033,2.002,2.0033,559400006.0
2008-09-16 00:02:00,2.0033,2.0033,2.0033,2.0033,129600000.0
2008-09-16 00:03:00,2.0033,2.0033,2.0033,2.0033,64800000.0
2008-09-16 00:04:00,2.0033,2.0033,2.0033,2.0033,75600000.0
2008-09-16 00:05:00,2.0033,2.00345,2.0032,2.0033,68400000.0
2008-09-16 00:06:00,2.00274,2.00323,2.00184,2.00222,163500000.0
2008-09-16 00:07:00,2.00355,2.00375,2.00245,2.0025,159000002.0
2008-09-16 00:08:00,2.0027,2.004,2.0024,2.0032,290400001.0
2008-09-16 00:09:00,2.0032,2.00375,2.0032,2.0036,402800000.0
2008-09-16 00:10:00,2.0036,2.0036,2.0036,2.0036,54000000.0
2008-09-16 00:11:00,2.0036,2.0038,2.0033,2.0033,343900002.0
2008-09-16 00:12:00,2.0033,2.0035,2.0032,2.0034,181400000.0
2008-09-16 00:13:00,2.0034,2.0039,2.0034,2.0038,232500000.0
2008-09-16 00:14:00,2.0037,2.0037,2.0037,2.0037,92100000.0
2008-09-16 00:15:00,2.0037,2.0041,2.0037,2.0038,106799999.0
2008-09-16 00:16:00,2.0038,2.0044,2.0036,2.0044,232200002.0
2008-09-16 00:17:00,2.0045,2.0046,2.0044,2.0044,118800002.0
2008-09-16 00:18:00,2.0044,2.00615,2.0044,2.0049,218400000.0
2008-09-16 00:19:00,2.0049,2.0049,2.0049,2.0049,70200000.0
2008-09-16 00:20:00,2.0049,2.0049,2.0049,2.0049,108000000.0
2008-09-16 00:21:00,2.0049,2.0049,2.0049,2.0049,108000000.0
2008-09-16 00:22:00,2.0049,2.0049,2.0049,2.0049,48600000.0
2008-09-16 00:23:00,2.0041,2.00418,2.00378,2.00418,237600000.0
2008-09-16 00:24:00,2.0049,2.0049,2.0049,2.0049,54000000.0
2008-09-16 00:25:00,2.0049,2.0049,2.0034,2.0036,351999997.0
2008-09-16 00:26:00,2.0036,2.0036,2.0036,2.0036,43200000.0
2008-09-16 00:27:00,2.0036,2.0036,2.0036,2.0036,59400000.0
2008-09-16 00:28:00,2.0036,2.0036,2.0036,2.0036,151200000.0
2008-09-16 00:29:00,2.0036,2.0036,2.0028,2.0036,52600000.0
2008-09-16 00:30:00,2.0036,2.0036,2.0036,2.0036,21600000.0
2008-09-16 00:31:00,2.0026,2.0028,2.0026,2.0028,151200000.0
2008-09-16 00:32:00,2.0028,2.0028,2.0028,2.0028,162000000.0
2008-09-16 00:33:00,2.0028,2.0028,2.0028,2.0028,475200000.0
2008-09-16 00:34:00,2.0028,2.0028,2.0028,2.0028,205200000.0
2008-09-16 00:35:00,2.0028,2.0028,2.00215,2.0023,123999998.0
2008-09-16 00:36:00,2.0023,2.00265,2.00215,2.0023,61999999.0
2008-09-16 00:37:00,2.0023,2.00265,2.00215,2.0023,219799999.0
2008-09-16 00:38:00,2.0023,2.0023,2.00165,2.0018,261600000.0
2008-09-16 00:39:00,2.0018,2.002,2.0007,2.0007,419600011.0
2008-09-16 00:40:00,2.0009,2.0016,2.0007,2.0009,229200010.0
2008-09-16 00:41:00,2.0009,2.0016,2.0007,2.0009,407400022.0
2008-09-16 00:42:00,2.0009,2.0009,2.0009,2.0009,113400007.0
2008-09-16 00:43:00,2.0009,2.0009,2.0009,2.0009,162000010.0
2008-09-16 00:44:00,2.0009,2.0009,2.0009,2.0009,194400012.0
2008-09-16 00:45:00,2.0009,2.0009,1.9999,2.0009,325600018.0
2008-09-16 00:46:00,2.0009,2.0009,2.0009,2.0009,421200026.0
2008-09-16 00:47:00,2.0009,2.0009,1.9993,1.9995,202400009.0
2008-09-16 00:48:00,1.9995,1.9995,1.9995,1.9995,48600000.0
2008-09-16 00:49:00,1.9995,1.9995,1.9983,1.9985,122600000.0
2008-09-16 00:50:00,1.9993,1.9995,1.998,1.9982,569400000.0
2008-09-16 00:51:00,1.9982,1.9985,1.9982,1.9985,120000000.0
2008-09-16 00:52:00,1.9985,1.9985,1.9985,1.9985,14700000.0
2008-09-16 00:53:00,1.9985,1.9993,1.9979,1.9981,150400000.0
2008-09-16 00:54:00,1.9981,1.9982,1.9981,1.9982,129600002.0
2008-09-16 00:55:00,1.9982,1.9982,1.9982,1.9982,102600001.0
2008-09-16 00:56:00,1.9982,1.9982,1.9982,1.9982,847800044.0
2008-09-16 00:57:00,1.9982,1.9982,1.9979,1.9981,930800050.0
2008-09-16 00:58:00,1.9982,1.9982,1.9955,1.9961,691700015.0
2008-09-16 00:59:00,1.9961,1.9961,1.9961,1.9961,199800000.0
2008-09-16 01:00:00,1.9961,1.9961,1.9944,1.9944,108000000.0
2008-09-16 01:01:00,1.9946,1.9952,1.99445,1.9946,314500000.0
2008-09-16 01:02:00,1.9952,1.9954,1.9952,1.9952,369800016.0
2008-09-16 01:03:00,1.99445,1.9946,1.99445,1.9946,151200000.0
2008-09-16 01:04:00,1.9948,1.9952,1.9948,1.9952,181800004.0
2008-09-16 01:05:00,1.9952,1.9954,1.9948,1.9954,723600021.0
2008-09-16 01:06:00,1.9955,1.9963,1.9955,1.9963,201100003.0
2008-09-16 01:07:00,1.9963,1.9963,1.9942,1.9944,210400000.0
2008-09-16 01:08:00,1.9958,1.9961,1.9941,1.9947,511100005.0
2008-09-16 01:09:00,1.9947,1.9947,1.9947,1.9947,469800029.0
2008-09-16 01:10:00,1.9947,1.9947,1.9947,1.9947,356400022.0
2008-09-16 01:11:00,1.9946,1.9947,1.9946,1.9947,202400012.0
2008-09-16 01:12:00,1.9947,1.9947,1.9947,1.9947,275400017.0
2008-09-16 01:13:00,1.9947,1.9947,1.9944,1.9946,500400028.0
2008-09-16 01:14:00,1.9946,1.9947,1.99405,1.9946,388199997.0
2008-09-16 01:15:00,1.9946,1.9946,1.9946,1.9946,75600000.0
2008-09-16 01:16:00,1.99323,1.99408,1.99263,1.99308,1081200016.0
2008-09-16 01:17:00,1.99385,1.99429,1.99325,1.99358,937100013.0
2008-09-16 01:18:00,1.99383,1.99383,1.99337,1.99356,220200003.0
2008-09-16 01:19:00,1.9944,1.9944,1.9944,1.9944,36400000.0
2008-09-16 01:20:00,1.9944,1.9944,1.9944,1.9944,21600001.0
2008-09-16 01:21:00,1.9946,1.9947,1.9945,1.9947,124200001.0
2008-09-16 01:22:00,1.9948,1.9952,1.9948,1.9952,145800000.0
2008-09-16 01:23:00,1.9952,1.9953,1.99465,1.9953,297000004.0
2008-09-16 01:24:00,1.9953,1.9956,1.9952,1.9956,161599999.0
2008-09-16 01:25:00,1.9956,1.9958,1.9956,1.9957,68400000.0
2008-09-16 01:26:00,1.9963,1.9963,1.9955,1.9955,23000000.0
2008-09-16 01:27:00,1.9957,1.9957,1.9957,1.9957,59400002.0
2008-09-16 01:28:00,1.9958,1.99594,1.99495,1.99555,248200000.0
2008-09-16 01:29:00,1.99537,1.99589,1.99497,1.99556,155200000.0
2008-09-16 01:30:00,1.9959,1.9963,1.9959,1.9962,140400001.0
2008-09-16 01:31:00,1.99496,1.99599,1.99463,1.99541,40900000.0
2008-09-16 01:32:00,1.99607,1.99611,1.99492,1.99555,50700000.0
2008-09-16 01:33:00,1.9961,1.9962,1.9961,1.9962,404800000.0
2008-09-16 01:34:00,1.9962,1.9962,1.9942,1.9948,345200000.0
2008-09-16 01:35:00,1.9949,1.9959,1.9949,1.9958,368400004.0
2008-09-16 01:36:00,1.99605,1.9969,1.99605,1.9967,430200005.0
2008-09-16 01:37:00,1.9968,1.9971,1.9968,1.9971,180300002.0
2008-09-16 01:38:00,1.99674,1.99724,1.99643,1.99721,228000006.0
2008-09-16 01:39:00,1.99681,1.9973,1.99676,1.99696,452100016.0
2008-09-16 01:40:00,1.9971,1.9974,1.9971,1.9974,81000000.0
2008-09-16 01:41:00,1.9973,1.9978,1.9971,1.9978,361999999.0
2008-09-16 01:42:00,1.99804,1.99804,1.99723,1.99769,212100001.0
2008-09-16 01:43:00,1.99785,1.99785,1.9978,1.9978,14400000.0
2008-09-16 01:44:00,1.9977,1.9978,1.99765,1.9978,102100000.0
2008-09-16 01:45:00,1.9977,1.9978,1.9976,1.9977,533400003.0
2008-09-16 01:46:00,1.9978,1.9978,1.9977,1.9977,67900002.0
2008-09-16 01:47:00,1.9977,1.9977,1.9977,1.9977,64800004.0
2008-09-16 01:48:00,1.9977,1.9977,1.9975,1.9975,549399996.0
2008-09-16 01:49:00,1.9973,1.9973,1.9965,1.9973,71600000.0
2008-09-16 01:50:00,1.9973,1.9973,1.9973,1.9973,10800000.0
2008-09-16 01:51:00,1.9973,1.9973,1.9973,1.9973,86400000.0
2008-09-16 01:52:00,1.9973,1.998,1.9973,1.9977,310699999.0
2008-09-16 01:53:00,1.99775,1.9983,1.9976,1.99775,219099999.0
2008-09-16 01:54:00,1.99775,1.998,1.9976,1.99765,266099993.0
2008-09-16 01:55:00,1.9976,1.9976,1.9974,1.9976,128100001.0
2008-09-16 01:56:00,1.9977,1.9977,1.9977,1.9977,19800000.0
2008-09-16 01:57:00,1.9977,1.9978,1.9977,1.9978,30600000.0
2008-09-16 01:58:00,1.9978,1.9978,1.9978,1.9978,27000000.0
2008-09-16 01:59:00,1.9978,1.9978,1.9978,1.9978,21600000.0
2008-09-16 02:00:00,1.9977,1.99875,1.99745,1.9983,358699999.0
2008-09-16 02:01:00,1.99745,1.99825,1.99745,1.9982,322800001.0
2008-09-16 02:02:00,1.9983,1.99935,1.9982,1.99935,344300001.0
2008-09-16 02:03:00,1.99965,2.0002,1.99905,1.9998,197100001.0
2008-09-16 02:04:00,1.99985,1.9999,1.9995,1.9998,138700000.0
2008-09-16 02:05:00,1.99975,2.0001,1.9997,1.9999,319100000.0
2008-09-16 02:06:00,1.9999,1.9999,1.9986,1.9988,510099999.0
2008-09-16 02:07:00,1.9988,1.9995,1.9984,1.9991,176600001.0
2008-09-16 02:08:00,1.9991,1.99935,1.9991,1.9992,324600004.0
2008-09-16 02:09:00,1.9992,1.9992,1.9992,1.9992,567000035.0
2008-09-16 02:10:00,1.9992,1.9992,1.9979,1.9981,420600008.0
2008-09-16 02:11:00,1.9981,1.9981,1.998,1.9981,347999997.0
2008-09-16 02:12:00,1.99717,1.99765,1.9967,1.9971,440799998.0
2008-09-16 02:13:00,1.9981,1.9981,1.9977,1.9978,114599999.0
2008-09-16 02:14:00,1.9978,1.9981,1.9977,1.998,327799999.0
2008-09-16 02:15:00,1.9968,1.99841,1.99672,1.99812,149800000.0
2008-09-16 02:16:00,1.998,1.9981,1.998,1.99805,164500000.0
2008-09-16 02:17:00,1.998,1.99805,1.9976,1.9976,152200001.0
2008-09-16 02:18:00,1.99765,1.9979,1.99765,1.9977,138900000.0
2008-09-16 02:19:00,1.9977,1.9977,1.9975,1.9976,517600024.0
2008-09-16 02:20:00,1.9976,1.9976,1.9963,1.997,530600021.0
2008-09-16 02:21:00,1.997,1.99745,1.99685,1.9969,96900000.0
2008-09-16 02:22:00,1.9969,1.99745,1.99665,1.99665,207700001.0
2008-09-16 02:23:00,1.9969,1.9971,1.99605,1.9966,129000000.0
2008-09-16 02:24:00,1.9966,1.9966,1.9966,1.9966,91800000.0
2008-09-16 02:25:00,1.9966,1.9966,1.9966,1.9966,129600000.0
2008-09-16 02:26:00,1.99675,1.99685,1.9966,1.99685,28800000.0
2008-09-16 02:27:00,1.9969,1.9969,1.9962,1.9967,78500000.0
2008-09-16 02:28:00,1.99655,1.99685,1.9964,1.99675,26800000.0
2008-09-16 02:29:00,1.99695,1.99695,1.9965,1.9966,272100000.0
2008-09-16 02:30:00,1.9966,1.9966,1.9964,1.9966,198400000.0
2008-09-16 02:31:00,1.9966,1.9966,1.9964,1.9964,228000000.0
2008-09-16 02:32:00,1.9955,1.9966,1.9951,1.9954,341999999.0
2008-09-16 02:33:00,1.9955,1.9961,1.9955,1.99565,98199996.0
2008-09-16 02:34:00,1.9958,1.99625,1.9958,1.9958,26400000.0
2008-09-16 02:35:00,1.99595,1.99605,1.99575,1.99585,12000000.0
2008-09-16 02:36:00,1.996,1.9965,1.9957,1.99625,136100001.0
2008-09-16 02:37:00,1.9963,1.9965,1.9963,1.9965,97600000.0
2008-09-16 02:38:00,1.9964,1.99725,1.9964,1.9965,41000000.0
2008-09-16 02:39:00,1.9965,1.9965,1.9963,1.99635,144199999.0
2008-09-16 02:40:00,1.99645,1.99645,1.99635,1.9964,7000000.0
2008-09-16 02:41:00,1.99645,1.99695,1.99645,1.9966,42900000.0
2008-09-16 02:42:00,1.9967,1.9974,1.9966,1.9966,694900013.0
2008-09-16 02:43:00,1.9968,1.9968,1.9951,1.9951,1183200006.0
2008-09-16 02:44:00,1.9952,1.99555,1.99495,1.99515,476300024.0
2008-09-16 02:45:00,1.9951,1.9959,1.9943,1.9959,699700013.0
2008-09-16 02:46:00,1.99505,1.9957,1.995,1.99545,402600021.0
2008-09-16 02:47:00,1.9955,1.99565,1.995,1.9953,154500005.0
2008-09-16 02:48:00,1.99525,1.9955,1.995,1.9951,260500005.0
2008-09-16 02:49:00,1.9951,1.99555,1.99495,1.99545,266300003.0
2008-09-16 02:50:00,1.9955,1.99555,1.9951,1.9953,218800004.0
2008-09-16 02:51:00,1.99505,1.9967,1.995,1.9962,167600003.0
2008-09-16 02:52:00,1.9962,1.9964,1.996,1.9962,211600000.0
2008-09-16 02:53:00,1.99625,1.99655,1.99555,1.9962,288400000.0
2008-09-16 02:54:00,1.9962,1.9964,1.9957,1.9964,253200000.0
2008-09-16 02:55:00,1.99665,1.99675,1.9946,1.9954,781700001.0
2008-09-16 02:56:00,1.9954,1.9958,1.9951,1.99565,282300000.0
2008-09-16 02:57:00,1.99575,1.99575,1.9953,1.9954,154900007.0
2008-09-16 02:58:00,1.99495,1.99715,1.99495,1.9965,108800000.0
2008-09-16 02:59:00,1.99655,1.9967,1.99565,1.9965,214000000.0
2008-09-16 03:00:00,1.9965,1.9987,1.9963,1.9983,278400000.0
2008-09-16 03:01:00,1.9983,1.9987,1.99825,1.9984,276100000.0
2008-09-16 03:02:00,1.9984,2.0,1.9979,1.99805,236200000.0
2008-09-16 03:03:00,1.9982,1.99855,1.9981,1.9985,282200000.0
2008-09-16 03:04:00,1.9986,1.9986,1.9971,1.99795,1264100011.0
2008-09-16 03:05:00,1.9981,1.9981,1.9969,1.9971,650000004.0
2008-09-16 03:06:00,1.9971,1.99805,1.99695,1.99795,480900016.0
2008-09-16 03:07:00,1.9979,1.99855,1.99775,1.99835,236700000.0
2008-09-16 03:08:00,1.9984,1.99845,1.9979,1.9982,189900004.0
2008-09-16 03:09:00,1.9983,1.99855,1.9982,1.9983,369700001.0
2008-09-16 03:10:00,1.9982,1.9982,1.9967,1.9971,1614999996.0
2008-09-16 03:11:00,1.99705,1.9973,1.9967,1.9971,443400002.0
2008-09-16 03:12:00,1.9971,1.9971,1.9964,1.9967,737999999.0
2008-09-16 03:13:00,1.9967,1.9967,1.9963,1.9964,117400000.0
2008-09-16 03:14:00,1.9964,1.9964,1.9962,1.9963,167500000.0
2008-09-16 03:15:00,1.9964,1.9971,1.9964,1.9971,279199999.0
2008-09-16 03:16:00,1.9971,1.9971,1.997,1.997,138799999.0
2008-09-16 03:17:00,1.9971,1.9971,1.9962,1.9963,369799998.0
2008-09-16 03:18:00,1.9963,1.9971,1.9963,1.9971,108000000.0
2008-09-16 03:19:00,1.9971,1.9971,1.9967,1.9971,159199999.0
2008-09-16 03:20:00,1.9971,1.9971,1.9971,1.9971,97200000.0
2008-09-16 03:21:00,1.9971,1.99775,1.9971,1.9975,284200000.0
2008-09-16 03:22:00,1.9978,1.99925,1.9972,1.9992,248900000.0
2008-09-16 03:23:00,1.9991,1.9993,1.9985,1.99925,67400000.0
2008-09-16 03:24:00,1.9991,1.99965,1.9991,1.9996,92200000.0
2008-09-16 03:25:00,1.99843,1.99879,1.99806,1.99814,28800000.0
2008-09-16 03:26:00,1.9994,1.9996,1.99845,1.99915,325999993.0
2008-09-16 03:27:00,1.9993,1.9993,1.9982,1.9982,188799998.0
2008-09-16 03:28:00,1.9982,1.9982,1.99705,1.9976,551199999.0
2008-09-16 03:29:00,1.9976,1.9978,1.99705,1.99745,198400000.0
2008-09-16 03:30:00,1.9976,1.9976,1.99705,1.9972,237200000.0
2008-09-16 03:31:00,1.9972,1.9972,1.996,1.9962,148399999.0
2008-09-16 03:32:00,1.9962,1.9965,1.99605,1.9962,304599999.0
2008-09-16 03:33:00,1.9962,1.9962,1.9961,1.9962,229199997.0
2008-09-16 03:34:00,1.9962,1.9962,1.9931,1.9951,414699997.0
2008-09-16 03:35:00,1.9951,1.996,1.995,1.9958,166700000.0
2008-09-16 03:36:00,1.9958,1.9958,1.9957,1.9957,248400000.0
2008-09-16 03:37:00,1.9957,1.9968,1.9955,1.9958,201800000.0
2008-09-16 03:38:00,1.9961,1.9963,1.99605,1.9963,9000000.0
2008-09-16 03:39:00,1.996,1.9974,1.996,1.9974,184300003.0
2008-09-16 03:40:00,1.99745,1.9975,1.9967,1.9972,420700000.0
2008-09-16 03:41:00,1.9972,1.9972,1.9962,1.9964,245599999.0
2008-09-16 03:42:00,1.9964,1.9964,1.9964,1.9964,86500000.0
2008-09-16 03:43:00,1.9964,1.9964,1.9952,1.9955,212499998.0
2008-09-16 03:44:00,1.9955,1.9957,1.9955,1.99565,31000000.0
2008-09-16 03:45:00,1.9957,1.99575,1.9955,1.9955,11400000.0
2008-09-16 03:46:00,1.9957,1.99575,1.9954,1.9954,119100000.0
2008-09-16 03:47:00,1.9956,1.9962,1.9953,1.9955,264100001.0
2008-09-16 03:48:00,1.9955,1.9956,1.9954,1.9954,1485000020.0
2008-09-16 03:49:00,1.9954,1.9962,1.9952,1.9954,1756100045.0
2008-09-16 03:50:00,1.9954,1.9964,1.99535,1.9963,1825200050.0
2008-09-16 03:51:00,1.9964,1.99675,1.9963,1.9964,139100001.0
2008-09-16 03:52:00,1.99645,1.9971,1.99645,1.9971,80000000.0
2008-09-16 03:53:00,1.9971,1.99765,1.9971,1.9976,183100000.0
2008-09-16 03:54:00,1.9976,1.99795,1.9974,1.99785,130900000.0
2008-09-16 03:55:00,1.9979,1.99795,1.9975,1.99755,175300002.0
2008-09-16 03:56:00,1.9975,1.99795,1.9975,1.9979,173300004.0
2008-09-16 03:57:00,1.99785,1.9979,1.9974,1.9975,137700001.0
2008-09-16 03:58:00,1.9974,1.9976,1.9974,1.9974,181000002.0
2008-09-16 03:59:00,1.99745,1.99745,1.9974,1.9974,44300001.0
2008-09-16 04:00:00,1.99745,1.9977,1.9974,1.9974,355800002.0
2008-09-16 04:01:00,1.9974,1.9974,1.9974,1.9974,367200000.0
2008-09-16 04:02:00,1.9974,1.9976,1.9973,1.9973,111200000.0
2008-09-16 04:03:00,1.9973,1.9973,1.9973,1.9973,216100000.0
2008-09-16 04:04:00,1.9973,1.9973,1.9965,1.9967,237200000.0
2008-09-16 04:05:00,1.9965,1.9971,1.9963,1.9966,87300000.0
2008-09-16 04:06:00,1.99665,1.99665,1.99655,1.99655,2000000.0
2008-09-16 04:07:00,1.99715,1.99715,1.9962,1.99645,32200000.0
2008-09-16 04:08:00,1.9965,1.9973,1.9965,1.9973,97399999.0
2008-09-16 04:09:00,1.9973,1.9973,1.9973,1.9973,32400000.0
2008-09-16 04:10:00,1.9973,1.99795,1.9967,1.99725,227799999.0
2008-09-16 04:11:00,1.9973,1.9975,1.9968,1.9969,167600000.0
2008-09-16 04:12:00,1.9969,1.9979,1.9968,1.99765,147700004.0
2008-09-16 04:13:00,1.9978,1.9979,1.9976,1.9976,187200004.0
2008-09-16 04:14:00,1.9976,1.9976,1.9976,1.9976,86600002.0
2008-09-16 04:15:00,1.99785,1.99895,1.99745,1.99885,202800000.0
2008-09-16 04:16:00,1.999,2.0002,1.9987,1.9997,152500000.0
2008-09-16 04:17:00,1.9997,1.9997,1.99745,1.9976,711200005.0
2008-09-16 04:18:00,1.9976,1.99795,1.99675,1.9974,149200000.0
2008-09-16 04:19:00,1.99745,1.9976,1.9967,1.9972,39000000.0
2008-09-16 04:20:00,1.99715,1.9979,1.99665,1.997,63300000.0
2008-09-16 04:21:00,1.997,1.9971,1.997,1.997,196500000.0
2008-09-16 04:22:00,1.997,1.997,1.997,1.997,97500000.0
2008-09-16 04:23:00,1.99705,1.9979,1.997,1.9978,71400000.0
2008-09-16 04:24:00,1.99785,1.998,1.9975,1.9976,27800000.0
2008-09-16 04:25:00,1.9977,1.9982,1.9977,1.998,40300000.0
2008-09-16 04:26:00,1.99785,1.99785,1.9977,1.99775,962700026.0
2008-09-16 04:27:00,1.9977,1.9982,1.99765,1.99795,202700004.0
2008-09-16 04:28:00,1.99795,1.99795,1.99685,1.9969,43000000.0
2008-09-16 04:29:00,1.99695,1.997,1.9966,1.9967,199900000.0
2008-09-16 04:30:00,1.9967,1.99685,1.9967,1.99685,229800000.0
2008-09-16 04:31:00,1.99685,1.99705,1.99685,1.99705,14000000.0
2008-09-16 04:32:00,1.9966,1.9972,1.9966,1.99715,30800000.0
2008-09-16 04:33:00,1.9971,1.99715,1.9966,1.9968,72400000.0
2008-09-16 04:34:00,1.9968,1.9971,1.9968,1.9971,75200000.0
2008-09-16 04:35:00,1.9971,1.9973,1.9971,1.99725,26000000.0
2008-09-16 04:36:00,1.99725,1.9973,1.9965,1.9967,63900000.0
2008-09-16 04:37:00,1.99665,1.9974,1.9965,1.99695,59500000.0
2008-09-16 04:38:00,1.99695,1.99715,1.99695,1.997,27000000.0
2008-09-16 04:39:00,1.997,1.99745,1.997,1.99745,22000000.0
2008-09-16 04:40:00,1.99745,1.99745,1.9973,1.99745,18000000.0
2008-09-16 04:41:00,1.9974,1.9974,1.997,1.997,27000000.0
2008-09-16 04:42:00,1.997,1.997,1.9953,1.9954,637499994.0
2008-09-16 04:43:00,1.9954,1.996,1.99515,1.99575,183400000.0
2008-09-16 04:44:00,1.9954,1.9964,1.9954,1.99575,35300000.0
2008-09-16 04:45:00,1.9958,1.99625,1.9958,1.99595,19400000.0
2008-09-16 04:46:00,1.9959,1.99605,1.9958,1.9959,60400000.0
2008-09-16 04:47:00,1.9959,1.9959,1.9959,1.9959,91800000.0
2008-09-16 04:48:00,1.9959,1.9959,1.9959,1.9959,27100000.0
2008-09-16 04:49:00,1.9959,1.99615,1.99585,1.99595,45600000.0
2008-09-16 04:50:00,1.996,1.9979,1.996,1.9979,49700000.0
2008-09-16 04:51:00,1.9979,1.9979,1.9973,1.99745,30000000.0
2008-09-16 04:52:00,1.99745,1.99825,1.99745,1.9981,71000000.0
2008-09-16 04:53:00,1.99825,1.99825,1.9975,1.9977,11000000.0
2008-09-16 04:54:00,1.99725,1.99775,1.99725,1.9976,38700000.0
2008-09-16 04:55:00,1.9976,1.9978,1.9975,1.9977,80200000.0
2008-09-16 04:56:00,1.9978,1.99845,1.9977,1.99845,69700000.0
2008-09-16 04:57:00,1.99845,1.9989,1.9982,1.9989,35000000.0
2008-09-16 04:58:00,1.99885,1.9993,1.9988,1.99895,16400000.0
2008-09-16 04:59:00,1.9993,1.99945,1.99875,1.99875,34500000.0
2008-09-16 05:00:00,1.9989,1.9991,1.99865,1.99905,36500000.0
2008-09-16 05:01:00,1.9989,1.99975,1.9988,1.99945,89200000.0
2008-09-16 05:02:00,1.9994,1.9994,1.9993,1.9993,59400000.0
2008-09-16 05:03:00,1.9993,1.9993,1.9993,1.9993,54000000.0
2008-09-16 05:04:00,1.9993,1.9993,1.99775,1.99775,206000000.0
2008-09-16 05:05:00,1.99785,1.9987,1.99785,1.99835,18000000.0
2008-09-16 05:06:00,1.99845,1.9986,1.9976,1.9976,31300000.0
2008-09-16 05:07:00,1.9977,1.99845,1.9977,1.9978,75000001.0
2008-09-16 05:08:00,1.9978,1.99905,1.9978,1.99905,57200002.0
2008-09-16 05:09:00,1.9986,1.9989,1.9981,1.9981,41200000.0
2008-09-16 05:10:00,1.9981,1.9981,1.9981,1.9981,162000000.0
2008-09-16 05:11:00,1.9981,1.99825,1.998,1.9981,44500000.0
2008-09-16 05:12:00,1.9981,1.9985,1.9981,1.9985,157300000.0
2008-09-16 05:13:00,1.99845,1.9988,1.99845,1.9988,8000000.0
2008-09-16 05:14:00,1.9987,1.99915,1.99865,1.99915,12000000.0
2008-09-16 05:15:00,1.99915,1.99915,1.99865,1.99905,112800000.0
2008-09-16 05:16:00,1.99905,1.99925,1.9989,1.9989,32800000.0
2008-09-16 05:17:00,1.9989,1.99915,1.9988,1.9988,121200000.0
2008-09-16 05:18:00,1.99905,1.99995,1.9988,1.9994,87300000.0
2008-09-16 05:19:00,1.9989,1.9991,1.99875,1.9989,347699999.0
2008-09-16 05:20:00,1.9989,1.99945,1.9988,1.999,169900000.0
2008-09-16 05:21:00,1.999,1.9991,1.99885,1.999,224700000.0
2008-09-16 05:22:00,1.9991,1.9991,1.9989,1.9989,51200000.0
2008-09-16 05:23:00,1.9989,1.99945,1.99885,1.9989,104700000.0
2008-09-16 05:24:00,1.9989,1.999,1.9989,1.999,234500000.0
2008-09-16 05:25:00,1.999,1.99935,1.9983,1.99835,116600002.0
2008-09-16 05:26:00,1.99845,1.99865,1.998,1.9985,125500000.0
2008-09-16 05:27:00,1.9986,1.9996,1.9984,1.9988,426900000.0
2008-09-16 05:28:00,1.9988,1.9993,1.99865,1.999,450200000.0
2008-09-16 05:29:00,1.9987,2.0001,1.9987,1.9999,104700000.0
2008-09-16 05:30:00,1.9999,1.9999,1.9995,1.9996,147000000.0
2008-09-16 05:31:00,1.9996,1.9999,1.99835,1.9997,191800000.0
2008-09-16 05:32:00,1.99865,1.9999,1.9986,1.99885,309700000.0
2008-09-16 05:33:00,1.99895,1.999,1.99795,1.9981,399999999.0
2008-09-16 05:34:00,1.9981,1.99865,1.997,1.99715,198499999.0
2008-09-16 05:35:00,1.99725,1.9981,1.99685,1.9976,212500000.0
2008-09-16 05:36:00,1.99745,1.99795,1.99745,1.99795,19000000.0
2008-09-16 05:37:00,1.9978,1.998,1.9965,1.9969,195900000.0
2008-09-16 05:38:00,1.9972,1.9973,1.99665,1.9967,29900000.0
2008-09-16 05:39:00,1.9967,1.99695,1.9967,1.9967,87800000.0
2008-09-16 05:40:00,1.9967,1.99705,1.9967,1.99685,115900000.0
2008-09-16 05:41:00,1.9968,1.99695,1.9968,1.99695,6000000.0
2008-09-16 05:42:00,1.997,1.997,1.997,1.997,1000000.0
2008-09-16 05:43:00,1.99695,1.997,1.9966,1.9967,49400000.0
2008-09-16 05:44:00,1.9967,1.9973,1.9967,1.9971,47400000.0
2008-09-16 05:45:00,1.9973,1.9977,1.9966,1.99735,41900000.0
2008-09-16 05:46:00,1.9968,1.9981,1.9968,1.9981,19000000.0
2008-09-16 05:47:00,1.99805,1.99805,1.99775,1.9978,6000000.0
2008-09-16 05:48:00,1.99765,1.9978,1.9974,1.99765,10000000.0
2008-09-16 05:49:00,1.9977,1.9977,1.9975,1.9975,4000000.0
2008-09-16 05:50:00,1.9977,1.9977,1.9977,1.9977,1000000.0
2008-09-16 05:51:00,1.9975,1.9985,1.99725,1.9985,23000000.0
2008-09-16 05:52:00,1.9987,1.99915,1.99845,1.9985,121400000.0
2008-09-16 05:53:00,1.9985,1.9988,1.9985,1.9988,220200000.0
2008-09-16 05:54:00,1.9988,1.9991,1.9985,1.99875,150900000.0
2008-09-16 05:55:00,1.99875,1.99935,1.9986,1.99925,19000000.0
2008-09-16 05:56:00,1.9993,1.99945,1.9992,1.9992,12000000.0
2008-09-16 05:57:00,1.9992,1.99975,1.9989,1.9993,34800000.0
2008-09-16 05:58:00,1.9994,2.0004,1.9991,1.9992,207800000.0
2008-09-16 05:59:00,1.9992,1.9992,1.9979,1.998,389700000.0
2008-09-16 06:00:00,1.998,1.998,1.99615,1.9968,228200000.0
2008-09-16 06:01:00,1.99785,1.9998,1.9977,1.99915,51900000.0
2008-09-16 06:02:00,1.99965,1.99965,1.99765,1.9979,122000000.0
2008-09-16 06:03:00,1.9978,1.9978,1.9978,1.9978,10900000.0
2008-09-16 06:04:00,1.99785,1.99785,1.9978,1.9978,11900000.0
2008-09-16 06:05:00,1.9978,1.99805,1.9977,1.9978,168400002.0
2008-09-16 06:06:00,1.9978,1.9978,1.9974,1.9975,127900000.0
2008-09-16 06:07:00,1.9976,1.9978,1.9975,1.9975,29600000.0
2008-09-16 06:08:00,1.9975,1.9978,1.99645,1.99645,294100001.0
2008-09-16 06:09:00,1.9964,1.9966,1.99595,1.99625,94700002.0
2008-09-16 06:10:00,1.99625,1.99635,1.9959,1.9959,56300000.0
2008-09-16 06:11:00,1.9959,1.99625,1.9959,1.99615,120500000.0
2008-09-16 06:12:00,1.9962,1.9972,1.9962,1.9967,100600000.0
2008-09-16 06:13:00,1.9967,1.9967,1.9967,1.9967,140400000.0
2008-09-16 06:14:00,1.9967,1.9967,1.9967,1.9967,129600000.0
2008-09-16 06:15:00,1.9967,1.9967,1.9955,1.9955,255500000.0
2008-09-16 06:16:00,1.9965,1.9965,1.9955,1.99605,108400000.0
2008-09-16 06:17:00,1.9962,1.99645,1.99575,1.99595,12000000.0
2008-09-16 06:18:00,1.9956,1.99655,1.9956,1.99615,21500000.0
2008-09-16 06:19:00,1.996,1.996,1.9957,1.9957,95900000.0
2008-09-16 06:20:00,1.9957,1.9965,1.9948,1.9952,177800000.0
2008-09-16 06:21:00,1.9953,1.99645,1.9952,1.9964,23000000.0
2008-09-16 06:22:00,1.99635,1.9968,1.99595,1.9964,162400000.0
2008-09-16 06:23:00,1.99665,1.99665,1.9961,1.9961,52300000.0
2008-09-16 06:24:00,1.9961,1.9961,1.9961,1.9961,10800000.0
2008-09-16 06:25:00,1.9961,1.99615,1.9961,1.9961,184600000.0
2008-09-16 06:26:00,1.9961,1.9961,1.9961,1.9961,183600000.0
2008-09-16 06:27:00,1.9961,1.9962,1.9961,1.9961,200500000.0
2008-09-16 06:28:00,1.9961,1.9961,1.9961,1.9961,172800000.0
2008-09-16 06:29:00,1.9961,1.99655,1.9961,1.99645,330100000.0
2008-09-16 06:30:00,1.9959,1.9977,1.99575,1.99675,106900000.0
2008-09-16 06:31:00,1.9966,1.9979,1.9963,1.9976,296000000.0
2008-09-16 06:32:00,1.9976,1.99775,1.9976,1.99775,206600000.0
2008-09-16 06:33:00,1.99785,1.99815,1.9971,1.9972,353500002.0
2008-09-16 06:34:00,1.9972,1.9972,1.9972,1.9972,324000000.0
2008-09-16 06:35:00,1.9972,1.9972,1.99585,1.99585,510400006.0
2008-09-16 06:36:00,1.9961,1.9972,1.99585,1.9972,396400001.0
2008-09-16 06:37:00,1.9972,1.9976,1.99695,1.99745,61300001.0
2008-09-16 06:38:00,1.9974,1.99805,1.99715,1.9977,105400000.0
2008-09-16 06:39:00,1.9977,1.9977,1.9977,1.9977,97200000.0
2008-09-16 06:40:00,1.9977,1.9977,1.9973,1.9976,315199994.0
2008-09-16 06:41:00,1.9976,1.9977,1.9973,1.9976,235999998.0
2008-09-16 06:42:00,1.9976,1.9976,1.99585,1.99585,152500000.0
2008-09-16 06:43:00,1.99585,1.99585,1.9957,1.9957,352300000.0
2008-09-16 06:44:00,1.9957,1.9957,1.9957,1.9957,140400000.0
2008-09-16 06:45:00,1.99595,1.9966,1.9956,1.9957,192600000.0
2008-09-16 06:46:00,1.99615,1.9962,1.99605,1.9962,34500000.0
2008-09-16 06:47:00,1.9962,1.9962,1.9962,1.9962,59400000.0
2008-09-16 06:48:00,1.99512,1.99533,1.99494,1.9951,352800008.0
2008-09-16 06:49:00,1.99501,1.99556,1.99484,1.99545,339800003.0
2008-09-16 06:50:00,1.99526,1.9959,1.995,1.99553,467000009.0
2008-09-16 06:51:00,1.99553,1.99553,1.99498,1.99526,457800006.0
2008-09-16 06:52:00,1.9963,1.9963,1.996,1.9962,31000000.0
2008-09-16 06:53:00,1.9962,1.9963,1.9961,1.9963,59700000.0
2008-09-16 06:54:00,1.9963,1.9963,1.9959,1.99605,49400000.0
2008-09-16 06:55:00,1.996,1.9961,1.9958,1.9959,61900000.0
2008-09-16 06:56:00,1.9959,1.9959,1.9959,1.9959,64800000.0
2008-09-16 06:57:00,1.9959,1.9959,1.9959,1.9959,54000000.0
2008-09-16 06:58:00,1.9959,1.9959,1.9959,1.9959,70200000.0
2008-09-16 06:59:00,1.9959,1.99595,1.9959,1.9959,76600000.0
2008-09-16 07:00:00,1.9959,1.9961,1.9959,1.9961,86400000.0
2008-09-16 07:01:00,1.9961,1.99665,1.996,1.99605,56600000.0
2008-09-16 07:02:00,1.9962,1.99645,1.9962,1.9962,398600000.0
2008-09-16 07:03:00,1.9962,1.9962,1.9962,1.9962,291600000.0
2008-09-16 07:04:00,1.9962,1.99665,1.9962,1.99655,35600000.0
2008-09-16 07:05:00,1.99655,1.99655,1.9963,1.9963,36500000.0
2008-09-16 07:06:00,1.9963,1.99675,1.9961,1.99675,92500000.0
2008-09-16 07:07:00,1.9967,1.9969,1.99625,1.99685,22100000.0
2008-09-16 07:08:00,1.99685,1.99705,1.9965,1.9965,123200002.0
2008-09-16 07:09:00,1.9965,1.9965,1.9965,1.9965,108000000.0
2008-09-16 07:10:00,1.9965,1.9965,1.9965,1.9965,86400000.0
2008-09-16 07:11:00,1.9966,1.9966,1.9966,1.9966,1000000.0
2008-09-16 07:12:00,1.9965,1.9966,1.9965,1.9965,239800002.0
2008-09-16 07:13:00,1.9965,1.9965,1.9965,1.9965,172800000.0
2008-09-16 07:14:00,1.9965,1.9965,1.9965,1.9965,64800000.0
2008-09-16 07:15:00,1.9965,1.9965,1.9965,1.9965,259200000.0
2008-09-16 07:16:00,1.9965,1.9965,1.9965,1.9965,129700001.0
2008-09-16 07:17:00,1.9965,1.9965,1.9965,1.9965,172800000.0
2008-09-16 07:18:00,1.9965,1.9965,1.99455,1.99455,323300000.0
2008-09-16 07:19:00,1.9947,1.9954,1.9944,1.9952,167200001.0
2008-09-16 07:20:00,1.9952,1.99575,1.9951,1.9955,274500002.0
2008-09-16 07:21:00,1.99545,1.9957,1.99545,1.9956,64200000.0
2008-09-16 07:22:00,1.9955,1.9955,1.99485,1.9951,416500003.0
2008-09-16 07:23:00,1.9951,1.9953,1.9951,1.9952,331300003.0
2008-09-16 07:24:00,1.99525,1.9956,1.9952,1.9952,131400000.0
2008-09-16 07:25:00,1.9952,1.9956,1.9952,1.9956,93900000.0
2008-09-16 07:26:00,1.9956,1.9956,1.9954,1.99545,177399999.0
2008-09-16 07:27:00,1.9955,1.99595,1.9954,1.9958,157100000.0
2008-09-16 07:28:00,1.9958,1.9959,1.9958,1.99585,49500000.0
2008-09-16 07:29:00,1.99565,1.99575,1.9952,1.9953,119600002.0
2008-09-16 07:30:00,1.9955,1.99605,1.9955,1.99595,20900000.0
2008-09-16 07:31:00,1.996,1.99655,1.99585,1.9962,116000000.0
2008-09-16 07:32:00,1.99615,1.9965,1.9957,1.99625,117900001.0
2008-09-16 07:33:00,1.99625,1.9967,1.99605,1.99665,83200001.0
2008-09-16 07:34:00,1.9967,1.9967,1.9954,1.9962,415799998.0
2008-09-16 07:35:00,1.9962,1.99655,1.996,1.996,186000000.0
2008-09-16 07:36:00,1.9961,1.99665,1.9958,1.9959,393500021.0
2008-09-16 07:37:00,1.9959,1.99635,1.9959,1.9959,228299998.0
2008-09-16 07:38:00,1.9959,1.99635,1.99565,1.9963,66900002.0
2008-09-16 07:39:00,1.99645,1.99665,1.9962,1.9965,43700000.0
2008-09-16 07:40:00,1.9965,1.9965,1.9958,1.9958,127100000.0
2008-09-16 07:41:00,1.9958,1.9964,1.9957,1.9961,127800000.0
2008-09-16 07:42:00,1.9961,1.9961,1.9948,1.9952,89600000.0
2008-09-16 07:43:00,1.99525,1.9961,1.99525,1.9961,18800000.0
2008-09-16 07:44:00,1.9961,1.9961,1.9949,1.9951,59000000.0
2008-09-16 07:45:00,1.99515,1.9957,1.995,1.99555,74500000.0
2008-09-16 07:46:00,1.99545,1.9958,1.9952,1.9956,46700000.0
2008-09-16 07:47:00,1.9958,1.9962,1.9958,1.996,24200000.0
2008-09-16 07:48:00,1.996,1.996,1.996,1.996,75600000.0
2008-09-16 07:49:00,1.996,1.996,1.996,1.996,16200000.0
2008-09-16 07:50:00,1.99605,1.997,1.99605,1.9967,689100036.0
2008-09-16 07:51:00,1.9967,1.9967,1.99535,1.99535,883700026.0
2008-09-16 07:52:00,1.9952,1.99615,1.9948,1.995,165400002.0
2008-09-16 07:53:00,1.9952,1.9952,1.9946,1.99465,70500000.0
2008-09-16 07:54:00,1.9947,1.9949,1.9936,1.9946,561300000.0
2008-09-16 07:55:00,1.9946,1.9946,1.9934,1.9934,507000003.0
2008-09-16 07:56:00,1.9934,1.99365,1.99275,1.99275,551400023.0
2008-09-16 07:57:00,1.99325,1.99345,1.99285,1.9934,814200044.0
2008-09-16 07:58:00,1.9934,1.9936,1.9923,1.9924,340400008.0
2008-09-16 07:59:00,1.9924,1.9934,1.99175,1.992,401200000.0
2008-09-16 08:00:00,1.992,1.99295,1.99125,1.99295,1073300045.0
2008-09-16 08:01:00,1.9928,1.9936,1.99245,1.993,197200000.0
2008-09-16 08:02:00,1.99295,1.993,1.9926,1.9929,903899998.0
2008-09-16 08:03:00,1.9929,1.9933,1.9926,1.9933,1077800013.0
2008-09-16 08:04:00,1.9933,1.9937,1.99195,1.99195,304700002.0
2008-09-16 08:05:00,1.9922,1.99295,1.9916,1.99295,173700000.0
2008-09-16 08:06:00,1.9931,1.9933,1.99245,1.9926,663400005.0
2008-09-16 08:07:00,1.9926,1.9933,1.9918,1.9931,210100000.0
2008-09-16 08:08:00,1.99305,1.9934,1.993,1.9932,45800000.0
2008-09-16 08:09:00,1.9931,1.99345,1.99295,1.9933,35700000.0
2008-09-16 08:10:00,1.9934,1.9942,1.99325,1.9935,174900000.0
2008-09-16 08:11:00,1.9935,1.994,1.9934,1.99375,123900000.0
2008-09-16 08:12:00,1.99365,1.99495,1.99345,1.99435,252300000.0
2008-09-16 08:13:00,1.9944,1.9949,1.9941,1.99435,622800011.0
2008-09-16 08:14:00,1.99435,1.99465,1.994,1.9945,405400000.0
2008-09-16 08:15:00,1.9945,1.99555,1.9945,1.9952,586600013.0
2008-09-16 08:16:00,1.9952,1.9953,1.9952,1.9953,989300059.0
2008-09-16 08:17:00,1.99535,1.99535,1.9953,1.9953,206300000.0
2008-09-16 08:18:00,1.9953,1.9955,1.9951,1.9951,321200000.0
2008-09-16 08:19:00,1.9951,1.9952,1.9951,1.9951,312300000.0
2008-09-16 08:20:00,1.9951,1.9951,1.9929,1.9929,629200000.0
2008-09-16 08:21:00,1.99315,1.9942,1.99315,1.9938,872399998.0
2008-09-16 08:22:00,1.994,1.9947,1.994,1.99445,1037900004.0
2008-09-16 08:23:00,1.9945,1.995,1.99435,1.995,580899997.0
2008-09-16 08:24:00,1.995,1.99535,1.995,1.9951,157300001.0
2008-09-16 08:25:00,1.9951,1.9951,1.9948,1.995,209600000.0
2008-09-16 08:26:00,1.9951,1.9953,1.9949,1.9953,914300006.0
2008-09-16 08:27:00,1.9953,1.99615,1.99435,1.9946,974600002.0
2008-09-16 08:28:00,1.9947,1.9959,1.9945,1.9957,224780000.0
2008-09-16 08:29:00,1.9956,1.99565,1.99475,1.9949,207000001.0
2008-09-16 08:30:00,1.9949,1.9954,1.9949,1.9951,406000000.0
2008-09-16 08:31:00,1.9951,1.9951,1.9949,1.995,499500008.0
2008-09-16 08:32:00,1.9952,1.996,1.9948,1.9953,177100000.0
2008-09-16 08:33:00,1.99525,1.9958,1.995,1.9958,279520000.0
2008-09-16 08:34:00,1.9958,1.9958,1.9947,1.9958,297200000.0
2008-09-16 08:35:00,1.995,1.9958,1.9947,1.9949,681160000.0
2008-09-16 08:36:00,1.9949,1.9952,1.9941,1.9952,179700000.0
2008-09-16 08:37:00,1.9952,1.9956,1.9951,1.9956,233200001.0
2008-09-16 08:38:00,1.9956,1.9959,1.9953,1.9953,412900000.0
2008-09-16 08:39:00,1.9953,1.9957,1.9953,1.9956,189300000.0
2008-09-16 08:40:00,1.9956,1.9956,1.9945,1.9951,856800011.0
2008-09-16 08:41:00,1.9951,1.9952,1.99405,1.9942,283280000.0
2008-09-16 08:42:00,1.9942,1.9947,1.994,1.9945,178500000.0
2008-09-16 08:43:00,1.9943,1.99455,1.994,1.9943,327299999.0
2008-09-16 08:44:00,1.9943,1.99445,1.9942,1.9943,334900003.0
2008-09-16 08:45:00,1.9943,1.99435,1.9943,1.9943,134599998.0
2008-09-16 08:46:00,1.9943,1.995,1.9943,1.9948,225000000.0
2008-09-16 08:47:00,1.9948,1.995,1.9947,1.9947,289300003.0
2008-09-16 08:48:00,1.9947,1.9948,1.9947,1.9948,160800000.0
2008-09-16 08:49:00,1.9948,1.9948,1.9946,1.9946,62700000.0
2008-09-16 08:50:00,1.9948,1.9948,1.9935,1.9935,876700000.0
2008-09-16 08:51:00,1.9935,1.9939,1.99265,1.9931,317400000.0
2008-09-16 08:52:00,1.99315,1.99315,1.9914,1.9916,1064380001.0
2008-09-16 08:53:00,1.9916,1.99265,1.9915,1.99265,345100003.0
2008-09-16 08:54:00,1.9927,1.9933,1.9927,1.9933,397100003.0
2008-09-16 08:55:00,1.9933,1.9935,1.9933,1.9935,20900000.0
2008-09-16 08:56:00,1.9935,1.99445,1.9934,1.9944,107200000.0
2008-09-16 08:57:00,1.9943,1.9943,1.993,1.9933,2109580051.0
2008-09-16 08:58:00,1.993,1.9933,1.99215,1.9932,575040012.0
2008-09-16 08:59:00,1.9933,1.9952,1.9932,1.9951,273800000.0
2008-09-16 09:00:00,1.9951,1.9956,1.9951,1.9952,269200002.0
2008-09-16 09:01:00,1.9952,1.9959,1.9952,1.9956,1044200006.0
2008-09-16 09:02:00,1.9956,1.9966,1.9946,1.9965,486560000.0
2008-09-16 09:03:00,1.99655,1.9967,1.996,1.9963,451000000.0
2008-09-16 09:04:00,1.9963,1.9963,1.99495,1.99495,550799995.0
2008-09-16 09:05:00,1.99495,1.9953,1.99415,1.9943,305260000.0
2008-09-16 09:06:00,1.9943,1.99455,1.994,1.9941,924200000.0
2008-09-16 09:07:00,1.994,1.9941,1.9929,1.99325,621520001.0
2008-09-16 09:08:00,1.9933,1.9942,1.9933,1.9942,325000000.0
2008-09-16 09:09:00,1.9942,1.9942,1.99325,1.9936,329280000.0
2008-09-16 09:10:00,1.9936,1.99385,1.99235,1.99235,676680000.0
2008-09-16 09:11:00,1.9923,1.9931,1.99155,1.99175,425900000.0
2008-09-16 09:12:00,1.9917,1.9917,1.9903,1.9904,598700000.0
2008-09-16 09:13:00,1.9904,1.9906,1.98875,1.9889,282980000.0
2008-09-16 09:14:00,1.989,1.9898,1.989,1.9894,204100000.0
2008-09-16 09:15:00,1.9894,1.9903,1.9894,1.9903,471700002.0
2008-09-16 09:16:00,1.9901,1.9903,1.9896,1.99,675899997.0
2008-09-16 09:17:00,1.9899,1.9904,1.98955,1.9897,503100003.0
2008-09-16 09:18:00,1.99025,1.99025,1.98955,1.9899,488900000.0
2008-09-16 09:19:00,1.9899,1.9904,1.9892,1.9893,613380000.0
2008-09-16 09:20:00,1.9893,1.9898,1.98765,1.9878,639300000.0
2008-09-16 09:21:00,1.9878,1.9878,1.9876,1.9877,798700008.0
2008-09-16 09:22:00,1.9877,1.9877,1.9871,1.9875,464500000.0
2008-09-16 09:23:00,1.9874,1.9875,1.98655,1.987,563900002.0
2008-09-16 09:24:00,1.987,1.9873,1.9864,1.9868,702260000.0
2008-09-16 09:25:00,1.9868,1.98695,1.9855,1.9863,1487700056.0
2008-09-16 09:26:00,1.9863,1.9863,1.9848,1.9856,455960000.0
2008-09-16 09:27:00,1.9856,1.98625,1.9855,1.9862,289500000.0
2008-09-16 09:28:00,1.98575,1.98715,1.98575,1.9867,228200000.0
2008-09-16 09:29:00,1.9867,1.9867,1.9861,1.9862,282299999.0
2008-09-16 09:30:00,1.9861,1.9862,1.9854,1.98585,218100000.0
2008-09-16 09:31:00,1.9859,1.98685,1.9858,1.9866,93500000.0
2008-09-16 09:32:00,1.98675,1.9881,1.9867,1.9878,295200000.0
2008-09-16 09:33:00,1.9878,1.98785,1.9866,1.9867,338600000.0
2008-09-16 09:34:00,1.9866,1.9872,1.98565,1.9871,225600000.0
2008-09-16 09:35:00,1.9871,1.9872,1.9862,1.9868,446000000.0
2008-09-16 09:36:00,1.9868,1.9875,1.98505,1.9875,406560000.0
2008-09-16 09:37:00,1.9877,1.9884,1.9874,1.9882,383180002.0
2008-09-16 09:38:00,1.9882,1.9885,1.9867,1.9873,609800000.0
2008-09-16 09:39:00,1.9873,1.9877,1.98675,1.9875,197260000.0
2008-09-16 09:40:00,1.98755,1.9879,1.98725,1.9879,220700000.0
2008-09-16 09:41:00,1.98815,1.98845,1.9881,1.9884,30900000.0
2008-09-16 09:42:00,1.9884,1.98945,1.98715,1.9893,227300000.0
2008-09-16 09:43:00,1.9894,1.98955,1.9893,1.9894,268100000.0
2008-09-16 09:44:00,1.9893,1.9895,1.9886,1.9892,324380000.0
2008-09-16 09:45:00,1.98865,1.9892,1.987,1.987,492760000.0
2008-09-16 09:46:00,1.9872,1.98755,1.98635,1.9874,350560001.0
2008-09-16 09:47:00,1.9874,1.9874,1.9857,1.9868,208280000.0
2008-09-16 09:48:00,1.9868,1.98695,1.98495,1.9851,515400000.0
2008-09-16 09:49:00,1.9851,1.98545,1.9846,1.9848,866500013.0
2008-09-16 09:50:00,1.9849,1.98525,1.9841,1.9843,611899999.0
2008-09-16 09:51:00,1.9843,1.9844,1.9839,1.9843,586600001.0
2008-09-16 09:52:00,1.9843,1.98475,1.9839,1.9847,326699998.0
2008-09-16 09:53:00,1.98475,1.98515,1.98395,1.9841,508700000.0
2008-09-16 09:54:00,1.9841,1.98515,1.9841,1.9851,94800000.0
2008-09-16 09:55:00,1.9851,1.9851,1.98415,1.9844,315460000.0
2008-09-16 09:56:00,1.98445,1.98445,1.98255,1.9834,694779999.0
2008-09-16 09:57:00,1.9834,1.9836,1.9834,1.9836,216300000.0
2008-09-16 09:58:00,1.9836,1.9837,1.9833,1.9835,414900000.0
2008-09-16 09:59:00,1.9835,1.98455,1.98305,1.98305,336100000.0
2008-09-16 10:00:00,1.9834,1.98455,1.983,1.9843,137596000.0
2008-09-16 10:01:00,1.9843,1.9848,1.98375,1.9847,161100000.0
2008-09-16 10:02:00,1.9846,1.9846,1.984,1.9843,336900000.0
2008-09-16 10:03:00,1.98415,1.98455,1.98345,1.9836,339200000.0
2008-09-16 10:04:00,1.9836,1.98405,1.9834,1.9839,338900006.0
2008-09-16 10:05:00,1.9839,1.9844,1.9838,1.9844,263800000.0
2008-09-16 10:06:00,1.9843,1.9844,1.98315,1.9841,49200000.0
2008-09-16 10:07:00,1.984,1.9841,1.98295,1.9831,59500000.0
2008-09-16 10:08:00,1.983,1.98435,1.983,1.9843,216160000.0
2008-09-16 10:09:00,1.9843,1.98445,1.9834,1.98415,149800000.0
2008-09-16 10:10:00,1.9841,1.9848,1.9841,1.9846,202100000.0
2008-09-16 10:11:00,1.9846,1.9857,1.9846,1.9857,119500000.0
2008-09-16 10:12:00,1.9856,1.98685,1.9856,1.9867,398000000.0
2008-09-16 10:13:00,1.9867,1.9867,1.9857,1.9857,134900000.0
2008-09-16 10:14:00,1.9857,1.98605,1.98565,1.98565,141200001.0
2008-09-16 10:15:00,1.9856,1.98615,1.9856,1.9858,650600006.0
2008-09-16 10:16:00,1.9858,1.986,1.9849,1.985,650980021.0
2008-09-16 10:17:00,1.985,1.9863,1.985,1.9862,502376010.0
2008-09-16 10:18:00,1.98605,1.9868,1.986,1.9865,297400000.0
2008-09-16 10:19:00,1.9865,1.9865,1.98455,1.98515,478600000.0
2008-09-16 10:20:00,1.9852,1.9853,1.9844,1.9847,496400000.0
2008-09-16 10:21:00,1.9847,1.9847,1.98305,1.9837,877900003.0
2008-09-16 10:22:00,1.98365,1.9841,1.9835,1.9839,62800000.0
2008-09-16 10:23:00,1.9841,1.9846,1.984,1.9843,140880000.0
2008-09-16 10:24:00,1.9844,1.9855,1.98425,1.9854,166400000.0
2008-09-16 10:25:00,1.9854,1.9854,1.9844,1.9846,377000000.0
2008-09-16 10:26:00,1.9846,1.98465,1.9846,1.9846,102400000.0
2008-09-16 10:27:00,1.9846,1.9846,1.98295,1.9842,329400000.0
2008-09-16 10:28:00,1.9842,1.9843,1.9841,1.9842,98300000.0
2008-09-16 10:29:00,1.9842,1.98445,1.98365,1.9842,278800011.0
2008-09-16 10:30:00,1.9842,1.9852,1.98395,1.9846,281400000.0
2008-09-16 10:31:00,1.9847,1.9847,1.9825,1.9828,360400000.0
2008-09-16 10:32:00,1.9828,1.9829,1.9824,1.9825,768300001.0
2008-09-16 10:33:00,1.9824,1.98265,1.9824,1.9825,48100000.0
2008-09-16 10:34:00,1.9825,1.9829,1.9825,1.9828,274700000.0
2008-09-16 10:35:00,1.9828,1.9833,1.9828,1.9832,192500000.0
2008-09-16 10:36:00,1.9832,1.9832,1.98265,1.98305,75500000.0
2008-09-16 10:37:00,1.983,1.98325,1.9818,1.98245,283599999.0
2008-09-16 10:38:00,1.9824,1.98275,1.9818,1.9819,309760001.0
2008-09-16 10:39:00,1.98185,1.9825,1.98155,1.9818,207020000.0
2008-09-16 10:40:00,1.9818,1.98215,1.9818,1.982,298900000.0
2008-09-16 10:41:00,1.982,1.98265,1.9814,1.9826,716000005.0
2008-09-16 10:42:00,1.9826,1.98315,1.98225,1.98305,207200000.0
2008-09-16 10:43:00,1.983,1.9842,1.983,1.9841,501400000.0
2008-09-16 10:44:00,1.984,1.9841,1.98245,1.98245,484040000.0
2008-09-16 10:45:00,1.9823,1.9832,1.9816,1.9825,206780000.0
2008-09-16 10:46:00,1.9825,1.9825,1.98145,1.9825,275620000.0
2008-09-16 10:47:00,1.9825,1.9825,1.9814,1.9825,239180000.0
2008-09-16 10:48:00,1.98165,1.98265,1.98165,1.9825,59540000.0
2008-09-16 10:49:00,1.9825,1.98255,1.9825,1.9825,81400000.0
2008-09-16 10:50:00,1.98255,1.9831,1.9823,1.983,213600000.0
2008-09-16 10:51:00,1.9831,1.9837,1.9831,1.9837,137900000.0
2008-09-16 10:52:00,1.9837,1.98405,1.98345,1.984,229500000.0
2008-09-16 10:53:00,1.984,1.9843,1.984,1.9842,249500000.0
2008-09-16 10:54:00,1.9842,1.98445,1.9842,1.9843,424700000.0
2008-09-16 10:55:00,1.9843,1.98475,1.9843,1.9847,311400003.0
2008-09-16 10:56:00,1.9847,1.9847,1.9847,1.9847,162000000.0
2008-09-16 10:57:00,1.9847,1.9847,1.98405,1.9841,430880002.0
2008-09-16 10:58:00,1.9847,1.9847,1.98385,1.9841,354160005.0
2008-09-16 10:59:00,1.9841,1.9857,1.9841,1.9854,362400012.0
2008-09-16 11:00:00,1.9854,1.9854,1.9844,1.9845,540300000.0
2008-09-16 11:01:00,1.9844,1.985,1.98395,1.9848,230500000.0
2008-09-16 11:02:00,1.9848,1.98525,1.98375,1.98525,178500000.0
2008-09-16 11:03:00,1.9853,1.9863,1.9852,1.9861,261100000.0
2008-09-16 11:04:00,1.98615,1.9862,1.9855,1.9859,382300000.0
2008-09-16 11:05:00,1.986,1.9862,1.9859,1.9859,449200000.0
2008-09-16 11:06:00,1.9859,1.9867,1.9858,1.9866,202100001.0
2008-09-16 11:07:00,1.9866,1.9866,1.98565,1.9858,1636539996.0
2008-09-16 11:08:00,1.9858,1.98625,1.98555,1.9858,583500015.0
2008-09-16 11:09:00,1.9858,1.9866,1.9857,1.9864,480000003.0
2008-09-16 11:10:00,1.9866,1.9866,1.9862,1.9866,584400001.0
2008-09-16 11:11:00,1.9866,1.9872,1.98615,1.9872,908100004.0
2008-09-16 11:12:00,1.9872,1.9872,1.98635,1.9865,597500006.0
2008-09-16 11:13:00,1.9865,1.9865,1.9854,1.9862,549680000.0
2008-09-16 11:14:00,1.98625,1.9865,1.9857,1.9864,172100000.0
2008-09-16 11:15:00,1.9863,1.9864,1.98545,1.9861,381799999.0
2008-09-16 11:16:00,1.9861,1.98625,1.9851,1.9856,383700001.0
2008-09-16 11:17:00,1.9856,1.98625,1.9855,1.9862,614900000.0
2008-09-16 11:18:00,1.9862,1.9869,1.9849,1.9867,273600000.0
2008-09-16 11:19:00,1.9867,1.9872,1.9866,1.987,238000000.0
2008-09-16 11:20:00,1.987,1.98725,1.9868,1.9871,895599996.0
2008-09-16 11:21:00,1.9868,1.98745,1.9862,1.9865,637999998.0
2008-09-16 11:22:00,1.9865,1.98735,1.9864,1.9871,321800001.0
2008-09-16 11:23:00,1.98725,1.98725,1.9859,1.9869,175000000.0
2008-09-16 11:24:00,1.9867,1.98785,1.9867,1.9877,140700000.0
2008-09-16 11:25:00,1.98775,1.98865,1.9877,1.98865,139200000.0
2008-09-16 11:26:00,1.98885,1.9892,1.9885,1.989,256900000.0
2008-09-16 11:27:00,1.9889,1.9895,1.9888,1.9894,210099999.0
2008-09-16 11:28:00,1.9894,1.9894,1.98875,1.9894,63160000.0
2008-09-16 11:29:00,1.9894,1.9898,1.9893,1.9897,124100000.0
2008-09-16 11:30:00,1.9897,1.9897,1.988,1.9882,787100002.0
2008-09-16 11:31:00,1.9884,1.9894,1.9883,1.9891,443000000.0
2008-09-16 11:32:00,1.9891,1.9891,1.9883,1.9885,188299999.0
2008-09-16 11:33:00,1.9885,1.98895,1.9878,1.9886,636400010.0
2008-09-16 11:34:00,1.9887,1.9887,1.98795,1.9883,418700001.0
2008-09-16 11:35:00,1.9883,1.98875,1.9883,1.9887,450799998.0
2008-09-16 11:36:00,1.9887,1.98985,1.9887,1.9898,222300000.0
2008-09-16 11:37:00,1.98975,1.9911,1.9897,1.9911,215100000.0
2008-09-16 11:38:00,1.99095,1.9911,1.9907,1.9908,305300001.0
2008-09-16 11:39:00,1.9908,1.9915,1.9908,1.9915,752600000.0
2008-09-16 11:40:00,1.99175,1.99235,1.99175,1.9922,708399986.0
2008-09-16 11:41:00,1.9918,1.9919,1.9907,1.9909,1173700010.0
2008-09-16 11:42:00,1.9913,1.99145,1.98905,1.9907,1173700010.0
2008-09-16 11:43:00,1.9907,1.9917,1.99,1.9902,351300000.0
2008-09-16 11:44:00,1.9902,1.99025,1.9894,1.98965,311500000.0
2008-09-16 11:45:00,1.9894,1.9902,1.9888,1.9896,411588000.0
2008-09-16 11:46:00,1.9896,1.9904,1.9893,1.99,172700000.0
2008-09-16 11:47:00,1.99,1.99,1.9886,1.9886,485880000.0
2008-09-16 11:48:00,1.9886,1.9887,1.9874,1.9884,554380003.0
2008-09-16 11:49:00,1.9884,1.9894,1.9884,1.9893,416980001.0
2008-09-16 11:50:00,1.98945,1.9904,1.9893,1.9893,333400000.0
2008-09-16 11:51:00,1.9893,1.9904,1.9893,1.9902,204600000.0
2008-09-16 11:52:00,1.9902,1.9903,1.99,1.99,555000000.0
2008-09-16 11:53:00,1.9899,1.99,1.98915,1.9893,339500000.0
2008-09-16 11:54:00,1.9893,1.9898,1.9893,1.9898,234780000.0
2008-09-16 11:55:00,1.98915,1.98915,1.9879,1.98895,272300000.0
2008-09-16 11:56:00,1.9889,1.98955,1.98865,1.9895,120780000.0
2008-09-16 11:57:00,1.9895,1.99,1.98845,1.9886,289440000.0
2008-09-16 11:58:00,1.9886,1.9891,1.98835,1.989,357780000.0
2008-09-16 11:59:00,1.9889,1.9892,1.98625,1.98655,650580000.0
2008-09-16 12:00:00,1.9866,1.9877,1.98625,1.9869,338500001.0
2008-09-16 12:01:00,1.987,1.9883,1.9869,1.9881,200200000.0
2008-09-16 12:02:00,1.98815,1.98835,1.9872,1.9876,70600000.0
2008-09-16 12:03:00,1.9876,1.9881,1.9874,1.988,293900000.0
2008-09-16 12:04:00,1.988,1.98825,1.9871,1.988,273600000.0
2008-09-16 12:05:00,1.988,1.988,1.98705,1.9872,151780000.0
2008-09-16 12:06:00,1.9872,1.9872,1.9862,1.9864,272200000.0
2008-09-16 12:07:00,1.9864,1.9864,1.9842,1.9851,370100000.0
2008-09-16 12:08:00,1.9852,1.9859,1.9852,1.9856,660600000.0
2008-09-16 12:09:00,1.9856,1.98645,1.98545,1.9861,638200004.0
2008-09-16 12:10:00,1.9861,1.9863,1.9861,1.9861,343700004.0
2008-09-16 12:11:00,1.9861,1.98615,1.986,1.9861,102600000.0
2008-09-16 12:12:00,1.9861,1.9861,1.9853,1.9861,153200000.0
2008-09-16 12:13:00,1.9861,1.9861,1.98495,1.9852,346740002.0
2008-09-16 12:14:00,1.9852,1.98525,1.985,1.9852,208000001.0
2008-09-16 12:15:00,1.9852,1.9856,1.98495,1.9855,363200000.0
2008-09-16 12:16:00,1.9856,1.9862,1.98555,1.986,428700000.0
2008-09-16 12:17:00,1.986,1.98605,1.985,1.9851,549079999.0
2008-09-16 12:18:00,1.9851,1.9852,1.9843,1.9845,253800000.0
2008-09-16 12:19:00,1.9845,1.9854,1.9845,1.98535,183400000.0
2008-09-16 12:20:00,1.9854,1.98635,1.9854,1.9862,84700000.0
2008-09-16 12:21:00,1.9863,1.98685,1.9863,1.9868,141800000.0
2008-09-16 12:22:00,1.9868,1.9877,1.98655,1.9869,441400000.0
2008-09-16 12:23:00,1.9869,1.9869,1.9857,1.98635,185480000.0
2008-09-16 12:24:00,1.9864,1.9876,1.9864,1.9876,125300000.0
2008-09-16 12:25:00,1.9877,1.98795,1.9876,1.9879,69100000.0
2008-09-16 12:26:00,1.9879,1.98885,1.98695,1.9872,219180000.0
2008-09-16 12:27:00,1.9879,1.9883,1.98705,1.98815,410000000.0
2008-09-16 12:28:00,1.9882,1.9882,1.98695,1.9876,360980001.0
2008-09-16 12:29:00,1.98775,1.9882,1.98715,1.9873,1174399998.0
2008-09-16 12:30:00,1.9873,1.98745,1.98675,1.987,539400000.0
2008-09-16 12:31:00,1.987,1.98725,1.987,1.9872,858100000.0
2008-09-16 12:32:00,1.9873,1.9891,1.9873,1.9891,377500001.0
2008-09-16 12:33:00,1.98895,1.98965,1.98825,1.9893,304196001.0
2008-09-16 12:34:00,1.9893,1.9895,1.988,1.9881,456580000.0
2008-09-16 12:35:00,1.9879,1.9881,1.98715,1.9872,662099999.0
2008-09-16 12:36:00,1.9871,1.9871,1.9865,1.9865,198400000.0
2008-09-16 12:37:00,1.9864,1.9865,1.9861,1.9864,203399999.0
2008-09-16 12:38:00,1.9864,1.9864,1.98575,1.9861,162480000.0
2008-09-16 12:39:00,1.9862,1.9869,1.986,1.9867,458100000.0
2008-09-16 12:40:00,1.9867,1.9873,1.9867,1.9871,374200001.0
2008-09-16 12:41:00,1.9871,1.9872,1.9862,1.9869,220900000.0
2008-09-16 12:42:00,1.98705,1.9872,1.9867,1.987,552600001.0
2008-09-16 12:43:00,1.987,1.9873,1.9869,1.9869,2006100009.0
2008-09-16 12:44:00,1.9869,1.9869,1.98595,1.9861,590400006.0
2008-09-16 12:45:00,1.9861,1.9864,1.9859,1.9861,155000002.0
2008-09-16 12:46:00,1.98625,1.9868,1.986,1.9868,157500000.0
2008-09-16 12:47:00,1.98685,1.98685,1.98605,1.9862,474599999.0
2008-09-16 12:48:00,1.9862,1.9862,1.98535,1.9858,423600000.0
2008-09-16 12:49:00,1.9855,1.9858,1.98465,1.9855,281100001.0
2008-09-16 12:50:00,1.9855,1.9865,1.98545,1.9864,263840000.0
2008-09-16 12:51:00,1.9864,1.9866,1.9864,1.9865,35000000.0
2008-09-16 12:52:00,1.9866,1.98695,1.9862,1.9864,117100000.0
2008-09-16 12:53:00,1.98635,1.9868,1.98635,1.98645,121400000.0
2008-09-16 12:54:00,1.98635,1.9867,1.98395,1.9841,424600000.0
2008-09-16 12:55:00,1.98415,1.9842,1.9831,1.9834,286600000.0
2008-09-16 12:56:00,1.9834,1.9837,1.9831,1.9835,538200005.0
2008-09-16 12:57:00,1.9835,1.9846,1.9826,1.9846,510800000.0
2008-09-16 12:58:00,1.9845,1.9845,1.9841,1.9845,767700002.0
2008-09-16 12:59:00,1.9845,1.9845,1.98235,1.9826,884180000.0
2008-09-16 13:00:00,1.9825,1.9831,1.9825,1.983,226900001.0
2008-09-16 13:01:00,1.983,1.983,1.9821,1.9821,579100000.0
2008-09-16 13:02:00,1.9821,1.9821,1.981,1.9813,486100000.0
2008-09-16 13:03:00,1.9813,1.9814,1.9813,1.9813,142000000.0
2008-09-16 13:04:00,1.9813,1.9813,1.9803,1.9805,353300000.0
2008-09-16 13:05:00,1.9805,1.9816,1.98035,1.98145,458299999.0
2008-09-16 13:06:00,1.9814,1.98235,1.9813,1.9823,126600000.0
2008-09-16 13:07:00,1.9823,1.9826,1.981,1.9812,583880000.0
2008-09-16 13:08:00,1.9812,1.98135,1.9812,1.9813,120300000.0
2008-09-16 13:09:00,1.9813,1.9813,1.9813,1.9813,44100000.0
2008-09-16 13:10:00,1.9813,1.9813,1.9808,1.9813,204299999.0
2008-09-16 13:11:00,1.9812,1.9813,1.9812,1.9813,219600000.0
2008-09-16 13:12:00,1.9813,1.9813,1.9806,1.9807,492200000.0
2008-09-16 13:13:00,1.9807,1.9807,1.9799,1.9807,210760001.0
2008-09-16 13:14:00,1.9807,1.9807,1.9801,1.9807,532400000.0
2008-09-16 13:15:00,1.9807,1.9807,1.9796,1.9796,535600000.0
2008-09-16 13:16:00,1.9796,1.98055,1.9792,1.9804,251000000.0
2008-09-16 13:17:00,1.9804,1.98055,1.9802,1.9803,147800000.0
2008-09-16 13:18:00,1.9806,1.9806,1.9803,1.9806,139400000.0
2008-09-16 13:19:00,1.9806,1.9806,1.9804,1.9805,72200000.0
2008-09-16 13:20:00,1.9805,1.9805,1.9803,1.9805,124300000.0
2008-09-16 13:21:00,1.9804,1.98065,1.9804,1.9805,70900000.0
2008-09-16 13:22:00,1.9805,1.9805,1.9788,1.9791,366200000.0
2008-09-16 13:23:00,1.9791,1.9791,1.9787,1.9788,129000000.0
2008-09-16 13:24:00,1.9789,1.9789,1.97645,1.9773,337140000.0
2008-09-16 13:25:00,1.9773,1.9773,1.9768,1.9769,255500000.0
2008-09-16 13:26:00,1.97715,1.9774,1.9769,1.9773,273100000.0
2008-09-16 13:27:00,1.9773,1.97755,1.9762,1.97665,270620000.0
2008-09-16 13:28:00,1.9765,1.97665,1.9763,1.9766,203100000.0
2008-09-16 13:29:00,1.97665,1.9775,1.9766,1.97725,128000002.0
2008-09-16 13:30:00,1.9772,1.9795,1.9772,1.9795,366400010.0
2008-09-16 13:31:00,1.97975,1.9801,1.9789,1.97965,110000000.0
2008-09-16 13:32:00,1.97975,1.9804,1.97955,1.97975,195800000.0
2008-09-16 13:33:00,1.9798,1.9801,1.9788,1.9789,206600000.0
2008-09-16 13:34:00,1.979,1.9793,1.9789,1.9792,63700000.0
2008-09-16 13:35:00,1.9794,1.9794,1.97805,1.97805,524540000.0
2008-09-16 13:36:00,1.97825,1.98015,1.97825,1.9801,147500000.0
2008-09-16 13:37:00,1.9801,1.98145,1.9801,1.9814,168600000.0
2008-09-16 13:38:00,1.9814,1.9817,1.9802,1.9817,258700000.0
2008-09-16 13:39:00,1.98175,1.98305,1.98155,1.983,142500000.0
2008-09-16 13:40:00,1.9831,1.98465,1.9831,1.9834,323200001.0
2008-09-16 13:41:00,1.9834,1.984,1.98305,1.9836,285240000.0
2008-09-16 13:42:00,1.9836,1.98395,1.9834,1.9837,356600000.0
2008-09-16 13:43:00,1.9837,1.98415,1.9831,1.984,175980000.0
2008-09-16 13:44:00,1.98405,1.9842,1.98335,1.9835,317900000.0
2008-09-16 13:45:00,1.9835,1.9835,1.98265,1.9829,475100000.0
2008-09-16 13:46:00,1.9829,1.9831,1.9828,1.983,172700000.0
2008-09-16 13:47:00,1.983,1.9832,1.98265,1.9829,181100000.0
2008-09-16 13:48:00,1.9829,1.9829,1.98215,1.98265,197200000.0
2008-09-16 13:49:00,1.98265,1.98345,1.9826,1.9834,551600002.0
2008-09-16 13:50:00,1.9833,1.9835,1.9832,1.9832,31300000.0
2008-09-16 13:51:00,1.98325,1.98355,1.9832,1.9834,182300000.0
2008-09-16 13:52:00,1.9834,1.9839,1.9833,1.9839,644500000.0
2008-09-16 13:53:00,1.98385,1.98515,1.9838,1.9851,184400000.0
2008-09-16 13:54:00,1.9852,1.9881,1.9851,1.9874,346299998.0
2008-09-16 13:55:00,1.9875,1.9878,1.9871,1.9877,276760000.0
2008-09-16 13:56:00,1.9877,1.9883,1.9877,1.9882,405699999.0
2008-09-16 13:57:00,1.9883,1.989,1.9877,1.988,480155999.0
2008-09-16 13:58:00,1.988,1.9883,1.9869,1.9882,392400003.0
2008-09-16 13:59:00,1.9882,1.9882,1.9876,1.9877,868600009.0
2008-09-16 14:00:00,1.9876,1.9879,1.98685,1.9879,908775997.0
2008-09-16 14:01:00,1.9879,1.9879,1.9865,1.987,332280001.0
2008-09-16 14:02:00,1.9869,1.9873,1.9866,1.9873,396800002.0
2008-09-16 14:03:00,1.9871,1.9873,1.9844,1.9847,611200000.0
2008-09-16 14:04:00,1.9847,1.9851,1.9845,1.9847,519499995.0
2008-09-16 14:05:00,1.9847,1.9849,1.9836,1.9843,517799992.0
2008-09-16 14:06:00,1.9843,1.98445,1.98255,1.98315,860100001.0
2008-09-16 14:07:00,1.9833,1.9833,1.9825,1.9829,784000001.0
2008-09-16 14:08:00,1.9831,1.9831,1.9825,1.98305,540960000.0
2008-09-16 14:09:00,1.9831,1.9838,1.983,1.9835,261000000.0
2008-09-16 14:10:00,1.9835,1.9837,1.98285,1.98365,673300000.0
2008-09-16 14:11:00,1.98375,1.98725,1.9836,1.9859,381800000.0
2008-09-16 14:12:00,1.9859,1.9859,1.9844,1.9844,674600001.0
2008-09-16 14:13:00,1.9844,1.9844,1.983,1.983,494596001.0
2008-09-16 14:14:00,1.9831,1.98465,1.98255,1.9846,333076000.0
2008-09-16 14:15:00,1.9846,1.985,1.9843,1.9846,490300000.0
2008-09-16 14:16:00,1.9846,1.98515,1.9839,1.9839,502200001.0
2008-09-16 14:17:00,1.9839,1.98415,1.98295,1.9834,276500000.0
2008-09-16 14:18:00,1.9834,1.9834,1.97955,1.9822,670000002.0
2008-09-16 14:19:00,1.9822,1.9842,1.9822,1.9841,215600000.0
2008-09-16 14:20:00,1.9841,1.9845,1.98315,1.98395,388200000.0
2008-09-16 14:21:00,1.98415,1.9852,1.98415,1.985,334680002.0
2008-09-16 14:22:00,1.98505,1.986,1.985,1.9859,536140006.0
2008-09-16 14:23:00,1.9858,1.9859,1.9847,1.9857,636000000.0
2008-09-16 14:24:00,1.9857,1.9857,1.984,1.9841,329480000.0
2008-09-16 14:25:00,1.98415,1.9846,1.9841,1.9845,223500000.0
2008-09-16 14:26:00,1.9845,1.98505,1.9845,1.9849,115700000.0
2008-09-16 14:27:00,1.9848,1.98515,1.9845,1.9845,439900002.0
2008-09-16 14:28:00,1.9845,1.9848,1.9845,1.9848,272400000.0
2008-09-16 14:29:00,1.9845,1.9847,1.983,1.9842,743000021.0
2008-09-16 14:30:00,1.9842,1.985,1.98285,1.9847,238800000.0
2008-09-16 14:31:00,1.9847,1.9847,1.98365,1.9841,298500000.0
2008-09-16 14:32:00,1.9841,1.9843,1.98335,1.9841,161280000.0
2008-09-16 14:33:00,1.98325,1.9839,1.9815,1.9823,245500000.0
2008-09-16 14:34:00,1.98225,1.9836,1.9822,1.9832,352400000.0
2008-09-16 14:35:00,1.9833,1.9833,1.9817,1.9819,445500000.0
2008-09-16 14:36:00,1.9819,1.98235,1.9814,1.982,440900017.0
2008-09-16 14:37:00,1.98215,1.98245,1.9808,1.981,549500000.0
2008-09-16 14:38:00,1.981,1.9818,1.9804,1.981,379600000.0
2008-09-16 14:39:00,1.981,1.9816,1.9808,1.9814,256300000.0
2008-09-16 14:40:00,1.9814,1.98175,1.9812,1.9816,426300002.0
2008-09-16 14:41:00,1.9816,1.9816,1.9812,1.9814,108800000.0
2008-09-16 14:42:00,1.9813,1.9814,1.9813,1.9813,49900000.0
2008-09-16 14:43:00,1.9813,1.9816,1.9802,1.9815,116900000.0
2008-09-16 14:44:00,1.9814,1.9822,1.9813,1.9822,203800000.0
2008-09-16 14:45:00,1.9823,1.9831,1.98195,1.98225,241380000.0
2008-09-16 14:46:00,1.98225,1.98335,1.98215,1.9832,214400000.0
2008-09-16 14:47:00,1.9832,1.9837,1.98265,1.9835,660360000.0
2008-09-16 14:48:00,1.9835,1.98495,1.9835,1.9848,241100000.0
2008-09-16 14:49:00,1.9848,1.9859,1.9847,1.9857,380759999.0
2008-09-16 14:50:00,1.9857,1.9863,1.9857,1.9863,226400002.0
2008-09-16 14:51:00,1.9863,1.9863,1.986,1.9862,505400019.0
2008-09-16 14:52:00,1.9862,1.9862,1.9852,1.9858,662800013.0
2008-09-16 14:53:00,1.9858,1.9861,1.9858,1.986,418800000.0
2008-09-16 14:54:00,1.986,1.986,1.98475,1.9849,359699998.0
2008-09-16 14:55:00,1.9853,1.9854,1.98475,1.9853,1149999998.0
2008-09-16 14:56:00,1.9853,1.9854,1.9847,1.9849,1434000015.0
2008-09-16 14:57:00,1.985,1.9851,1.98365,1.9847,819760006.0
2008-09-16 14:58:00,1.9847,1.9848,1.9829,1.983,572100002.0
2008-09-16 14:59:00,1.983,1.9832,1.98215,1.9829,338000000.0
2008-09-16 15:00:00,1.9829,1.98395,1.9826,1.9837,474480000.0
2008-09-16 15:01:00,1.9839,1.985,1.98295,1.9843,506880000.0
2008-09-16 15:02:00,1.9843,1.9843,1.98345,1.98405,472400002.0
2008-09-16 15:03:00,1.98395,1.9849,1.98365,1.9838,256400000.0
2008-09-16 15:04:00,1.984,1.9849,1.9834,1.9844,276260000.0
2008-09-16 15:05:00,1.9844,1.98475,1.9839,1.9844,327940000.0
2008-09-16 15:06:00,1.9844,1.98465,1.98425,1.9843,132000000.0
2008-09-16 15:07:00,1.9843,1.9843,1.9831,1.9837,372400002.0
2008-09-16 15:08:00,1.9834,1.9837,1.98285,1.983,588080000.0
2008-09-16 15:09:00,1.983,1.9834,1.98235,1.9829,361800000.0
2008-09-16 15:10:00,1.983,1.98345,1.98245,1.9831,342060000.0
2008-09-16 15:11:00,1.98305,1.9834,1.98215,1.98215,317460000.0
2008-09-16 15:12:00,1.9823,1.9832,1.9823,1.983,446600001.0
2008-09-16 15:13:00,1.983,1.98405,1.9828,1.9836,196880000.0
2008-09-16 15:14:00,1.9837,1.98395,1.98255,1.98295,302900000.0
2008-09-16 15:15:00,1.9831,1.98355,1.9819,1.9828,371680000.0
2008-09-16 15:16:00,1.9828,1.983,1.98255,1.98295,194100000.0
2008-09-16 15:17:00,1.98285,1.98345,1.98245,1.9832,496100002.0
2008-09-16 15:18:00,1.9832,1.9839,1.9831,1.9834,390800001.0
2008-09-16 15:19:00,1.98345,1.984,1.9826,1.9836,223300000.0
2008-09-16 15:20:00,1.9836,1.9846,1.98355,1.9837,305800000.0
2008-09-16 15:21:00,1.9838,1.98405,1.98325,1.9839,462300000.0
2008-09-16 15:22:00,1.98395,1.9844,1.98315,1.984,346000000.0
2008-09-16 15:23:00,1.984,1.98415,1.9833,1.9833,226700000.0
2008-09-16 15:24:00,1.9833,1.98355,1.98275,1.9834,244860000.0
2008-09-16 15:25:00,1.98345,1.984,1.9834,1.9836,472600001.0
2008-09-16 15:26:00,1.9836,1.9839,1.98275,1.9832,386800005.0
2008-09-16 15:27:00,1.9832,1.98325,1.9832,1.9832,132600000.0
2008-09-16 15:28:00,1.9832,1.9846,1.98315,1.9846,410600000.0
2008-09-16 15:29:00,1.9846,1.985,1.9845,1.9848,219500000.0
2008-09-16 15:30:00,1.9848,1.9849,1.98415,1.9849,202980000.0
2008-09-16 15:31:00,1.98495,1.98495,1.9833,1.9833,497560000.0
2008-09-16 15:32:00,1.9834,1.9836,1.98265,1.9832,445100000.0
2008-09-16 15:33:00,1.9832,1.9835,1.98275,1.9829,306200000.0
2008-09-16 15:34:00,1.9829,1.9836,1.98275,1.9832,70700000.0
2008-09-16 15:35:00,1.9832,1.98415,1.98265,1.9827,360180000.0
2008-09-16 15:36:00,1.9827,1.9828,1.9822,1.9827,233800000.0
2008-09-16 15:37:00,1.9827,1.98315,1.9827,1.9831,226400000.0
2008-09-16 15:38:00,1.9831,1.9831,1.9826,1.9828,455000001.0
2008-09-16 15:39:00,1.9828,1.98295,1.9826,1.9829,397500000.0
2008-09-16 15:40:00,1.9829,1.9836,1.98235,1.98305,832600000.0
2008-09-16 15:41:00,1.9831,1.98425,1.9829,1.9842,450896001.0
2008-09-16 15:42:00,1.9842,1.9851,1.9841,1.9851,182800000.0
2008-09-16 15:43:00,1.9851,1.98565,1.98475,1.9853,101860000.0
2008-09-16 15:44:00,1.985,1.9853,1.9842,1.98515,102100000.0
2008-09-16 15:45:00,1.9851,1.986,1.985,1.9859,213500000.0
2008-09-16 15:46:00,1.9859,1.9865,1.9857,1.9865,75600000.0
2008-09-16 15:47:00,1.9865,1.9872,1.9861,1.9872,341400000.0
2008-09-16 15:48:00,1.9872,1.9872,1.98635,1.98635,853700000.0
2008-09-16 15:49:00,1.9865,1.9866,1.9854,1.9855,604280002.0
2008-09-16 15:50:00,1.9855,1.9858,1.98465,1.9856,459300005.0
2008-09-16 15:51:00,1.9856,1.9856,1.9854,1.9854,293300000.0
2008-09-16 15:52:00,1.9854,1.9854,1.9841,1.9846,641600003.0
2008-09-16 15:53:00,1.9846,1.9852,1.9846,1.9851,583900000.0
2008-09-16 15:54:00,1.9851,1.9851,1.9839,1.9846,328280001.0
2008-09-16 15:55:00,1.9846,1.9848,1.9845,1.9847,235200000.0
2008-09-16 15:56:00,1.9847,1.9847,1.9836,1.9836,194100000.0
2008-09-16 15:57:00,1.9838,1.9845,1.98365,1.9845,277000000.0
2008-09-16 15:58:00,1.9846,1.9856,1.9846,1.9855,105500000.0
2008-09-16 15:59:00,1.9855,1.9855,1.9848,1.985,216700000.0
2008-09-16 16:00:00,1.985,1.985,1.98425,1.9846,232980000.0
2008-09-16 16:01:00,1.9846,1.9846,1.98355,1.9838,98100000.0
2008-09-16 16:02:00,1.9838,1.9838,1.9833,1.9838,176600000.0
2008-09-16 16:03:00,1.9838,1.9843,1.9837,1.9837,479780000.0
2008-09-16 16:04:00,1.9838,1.98465,1.9838,1.9845,182700000.0
2008-09-16 16:05:00,1.9845,1.9846,1.9842,1.9844,101100000.0
2008-09-16 16:06:00,1.9842,1.9843,1.9831,1.9842,202200000.0
2008-09-16 16:07:00,1.9842,1.98485,1.9842,1.98485,488500000.0
2008-09-16 16:08:00,1.98465,1.9853,1.9841,1.98505,173400000.0
2008-09-16 16:09:00,1.9851,1.9855,1.985,1.9853,550300000.0
2008-09-16 16:10:00,1.9853,1.9853,1.98475,1.9849,372000000.0
2008-09-16 16:11:00,1.9849,1.98525,1.98435,1.9845,211400000.0
2008-09-16 16:12:00,1.9845,1.9853,1.9845,1.9852,415300000.0
2008-09-16 16:13:00,1.9852,1.9852,1.9852,1.9852,216300000.0
2008-09-16 16:14:00,1.9852,1.9855,1.9852,1.9855,65000000.0
2008-09-16 16:15:00,1.9855,1.9871,1.9854,1.9871,220200000.0
2008-09-16 16:16:00,1.987,1.9872,1.98565,1.9858,487700005.0
2008-09-16 16:17:00,1.9858,1.9867,1.9858,1.98655,209900000.0
2008-09-16 16:18:00,1.9864,1.98665,1.9864,1.9864,353500000.0
2008-09-16 16:19:00,1.9864,1.9864,1.9857,1.9858,221800000.0
2008-09-16 16:20:00,1.9864,1.9866,1.9864,1.9865,205500000.0
2008-09-16 16:21:00,1.9865,1.98675,1.9865,1.9867,82600000.0
2008-09-16 16:22:00,1.9867,1.98765,1.9866,1.9874,453100000.0
2008-09-16 16:23:00,1.98745,1.988,1.9874,1.988,80500000.0
2008-09-16 16:24:00,1.988,1.98865,1.988,1.9886,181600000.0
2008-09-16 16:25:00,1.9886,1.9886,1.98695,1.9871,506720000.0
2008-09-16 16:26:00,1.9871,1.9875,1.9869,1.9872,400400000.0
2008-09-16 16:27:00,1.9872,1.9876,1.98645,1.9874,179700000.0
2008-09-16 16:28:00,1.9874,1.9885,1.9873,1.9885,592900002.0
2008-09-16 16:29:00,1.9886,1.9887,1.98755,1.9881,181400000.0
2008-09-16 16:30:00,1.9881,1.98875,1.98775,1.9882,561060000.0
2008-09-16 16:31:00,1.9881,1.9885,1.9875,1.9877,326000000.0
2008-09-16 16:32:00,1.9878,1.9891,1.9877,1.9891,129000000.0
2008-09-16 16:33:00,1.9892,1.9905,1.98905,1.9892,308300000.0
2008-09-16 16:34:00,1.9892,1.9892,1.9886,1.9887,208500000.0
2008-09-16 16:35:00,1.9888,1.989,1.988,1.98875,592800003.0
2008-09-16 16:36:00,1.9886,1.98945,1.9886,1.9894,129100000.0
2008-09-16 16:37:00,1.9893,1.9893,1.9883,1.9887,623399998.0
2008-09-16 16:38:00,1.9887,1.98895,1.9887,1.9889,161000000.0
2008-09-16 16:39:00,1.9888,1.9889,1.9877,1.9887,117900000.0
2008-09-16 16:40:00,1.98795,1.9881,1.9877,1.9879,265200000.0
2008-09-16 16:41:00,1.9879,1.988,1.9879,1.9879,351200000.0
2008-09-16 16:42:00,1.988,1.9889,1.9878,1.9883,263100000.0
2008-09-16 16:43:00,1.9883,1.98865,1.9883,1.9886,75300000.0
2008-09-16 16:44:00,1.9887,1.9895,1.9886,1.9892,120400000.0
2008-09-16 16:45:00,1.9892,1.9893,1.9892,1.9892,24200000.0
2008-09-16 16:46:00,1.9892,1.9892,1.9875,1.9875,908600031.0
2008-09-16 16:47:00,1.9875,1.9876,1.98725,1.9876,562096000.0
2008-09-16 16:48:00,1.9876,1.98795,1.9875,1.9877,222900000.0
2008-09-16 16:49:00,1.9877,1.9877,1.9866,1.9868,479400000.0
2008-09-16 16:50:00,1.9868,1.9868,1.98605,1.9862,195000000.0
2008-09-16 16:51:00,1.9862,1.9862,1.9852,1.986,392800000.0
2008-09-16 16:52:00,1.986,1.986,1.9846,1.986,680900011.0
2008-09-16 16:53:00,1.9862,1.9882,1.9858,1.9862,688200000.0
2008-09-16 16:54:00,1.9862,1.9891,1.9862,1.9884,846775999.0
2008-09-16 16:55:00,1.9886,1.99025,1.98805,1.9902,551100000.0
2008-09-16 16:56:00,1.9902,1.9935,1.9902,1.9935,378300000.0
2008-09-16 16:57:00,1.9936,1.9947,1.9926,1.9942,766087994.0
2008-09-16 16:58:00,1.9941,1.9941,1.9922,1.9928,444400000.0
2008-09-16 16:59:00,1.9927,1.9932,1.99055,1.9907,785900000.0
2008-09-16 17:00:00,1.9906,1.99285,1.9906,1.9918,365220000.0
2008-09-16 17:01:00,1.9917,1.9922,1.99095,1.9922,588100000.0
2008-09-16 17:02:00,1.9921,1.9928,1.9916,1.9924,442440000.0
2008-09-16 17:03:00,1.99245,1.99335,1.9918,1.9933,228336000.0
2008-09-16 17:04:00,1.9934,1.99405,1.99285,1.9932,221631999.0
2008-09-16 17:05:00,1.9934,1.9935,1.99095,1.9911,400760000.0
2008-09-16 17:06:00,1.9911,1.99195,1.99045,1.9907,456800000.0
2008-09-16 17:07:00,1.9908,1.99105,1.98975,1.9899,554500000.0
2008-09-16 17:08:00,1.98995,1.9901,1.98905,1.9892,433500000.0
2008-09-16 17:09:00,1.9892,1.9895,1.9889,1.9895,311600007.0
2008-09-16 17:10:00,1.9894,1.9894,1.9873,1.9877,462200000.0
2008-09-16 17:11:00,1.98765,1.9885,1.9875,1.98815,285300000.0
2008-09-16 17:12:00,1.98815,1.9895,1.98815,1.9892,306680000.0
2008-09-16 17:13:00,1.98925,1.99155,1.9891,1.99155,302860000.0
2008-09-16 17:14:00,1.99155,1.99185,1.99015,1.99145,324740000.0
2008-09-16 17:15:00,1.9916,1.9922,1.99075,1.9916,432780000.0
2008-09-16 17:16:00,1.9916,1.9916,1.9907,1.9907,1175799997.0
2008-09-16 17:17:00,1.9907,1.9907,1.9901,1.9903,430400000.0
2008-09-16 17:18:00,1.9903,1.9907,1.98945,1.9904,564000001.0
2008-09-16 17:19:00,1.9904,1.99085,1.98925,1.9896,795900001.0
2008-09-16 17:20:00,1.9896,1.9896,1.9882,1.9888,1034600000.0
2008-09-16 17:21:00,1.9888,1.989,1.9885,1.9888,753200000.0
2008-09-16 17:22:00,1.9888,1.9888,1.98795,1.9881,466800000.0
2008-09-16 17:23:00,1.9881,1.9881,1.98675,1.987,628400000.0
2008-09-16 17:24:00,1.987,1.9873,1.987,1.9872,255000000.0
2008-09-16 17:25:00,1.9872,1.9874,1.98635,1.9871,320600000.0
2008-09-16 17:26:00,1.987,1.9881,1.987,1.98795,277000001.0
2008-09-16 17:27:00,1.988,1.9885,1.9879,1.9883,173400000.0
2008-09-16 17:28:00,1.9883,1.98835,1.988,1.9882,354000000.0
2008-09-16 17:29:00,1.9882,1.98825,1.9882,1.9882,124400000.0
2008-09-16 17:30:00,1.9882,1.98895,1.9882,1.98895,448600001.0
2008-09-16 17:31:00,1.989,1.9892,1.98785,1.98805,239200000.0
2008-09-16 17:32:00,1.9882,1.9883,1.9873,1.9877,1167399998.0
2008-09-16 17:33:00,1.9877,1.98835,1.9877,1.98815,363199995.0
2008-09-16 17:34:00,1.9881,1.9883,1.9875,1.9876,1485599973.0
2008-09-16 17:35:00,1.9878,1.9881,1.9877,1.988,1485599973.0
2008-09-16 17:36:00,1.9881,1.9881,1.9867,1.9869,1121599993.0
2008-09-16 17:37:00,1.987,1.9873,1.9869,1.9873,361200000.0
2008-09-16 17:38:00,1.9873,1.9875,1.9872,1.9873,266199999.0
2008-09-16 17:39:00,1.9873,1.98825,1.9873,1.9881,445300000.0
2008-09-16 17:40:00,1.9882,1.9882,1.9874,1.9877,704800010.0
2008-09-16 17:41:00,1.9877,1.98885,1.9877,1.98885,490400006.0
2008-09-16 17:42:00,1.9885,1.9904,1.98835,1.9902,958060000.0
2008-09-16 17:43:00,1.9897,1.99125,1.989,1.9912,569180000.0
2008-09-16 17:44:00,1.9912,1.9918,1.99055,1.99175,324739997.0
2008-09-16 17:45:00,1.99175,1.99215,1.9913,1.9914,675700007.0
2008-09-16 17:46:00,1.9914,1.9919,1.9914,1.9917,759400000.0
2008-09-16 17:47:00,1.9917,1.9924,1.9916,1.9916,387880000.0
2008-09-16 17:48:00,1.9917,1.9922,1.9917,1.992,1026199997.0
2008-09-16 17:49:00,1.992,1.9921,1.9912,1.9915,1640899995.0
2008-09-16 17:50:00,1.99155,1.99385,1.99155,1.99385,702400002.0
2008-09-16 17:51:00,1.9938,1.9945,1.9938,1.9945,1243400029.0
2008-09-16 17:52:00,1.9945,1.9945,1.9925,1.9926,1039599996.0
2008-09-16 17:53:00,1.9926,1.99315,1.992,1.9922,509880000.0
2008-09-16 17:54:00,1.9922,1.9922,1.99065,1.991,496400000.0
2008-09-16 17:55:00,1.9912,1.9912,1.98955,1.9909,378800000.0
2008-09-16 17:56:00,1.9909,1.9911,1.9908,1.9908,308400000.0
2008-09-16 17:57:00,1.9908,1.99225,1.9907,1.9921,337100001.0
2008-09-16 17:58:00,1.9921,1.9933,1.9921,1.9933,441600000.0
2008-09-16 17:59:00,1.9933,1.99435,1.9933,1.9935,700600011.0
2008-09-16 18:00:00,1.9935,1.99385,1.9934,1.99365,407200000.0
2008-09-16 18:01:00,1.99365,1.99605,1.99355,1.99595,405800000.0
2008-09-16 18:02:00,1.9957,1.9964,1.9957,1.9964,244800000.0
2008-09-16 18:03:00,1.9964,1.99715,1.9964,1.99715,752399998.0
2008-09-16 18:04:00,1.9971,1.9973,1.9958,1.9958,1397199976.0
2008-09-16 18:05:00,1.9958,1.9964,1.99565,1.996,975599999.0
2008-09-16 18:06:00,1.9961,1.9965,1.9945,1.9946,1431599998.0
2008-09-16 18:07:00,1.9953,1.9953,1.9945,1.995,1431599998.0
2008-09-16 18:08:00,1.995,1.996,1.995,1.996,399800000.0
2008-09-16 18:09:00,1.996,1.996,1.9949,1.9951,243999999.0
2008-09-16 18:10:00,1.9951,1.9952,1.9941,1.9943,597280000.0
2008-09-16 18:11:00,1.9943,1.99435,1.9932,1.99385,311600000.0
2008-09-16 18:12:00,1.99395,1.99435,1.9927,1.9933,686680000.0
2008-09-16 18:13:00,1.99315,1.9942,1.9925,1.9935,426500000.0
2008-09-16 18:14:00,1.99345,1.9959,1.99325,1.9951,535600000.0
2008-09-16 18:15:00,1.9957,1.9957,1.9944,1.9948,538800000.0
2008-09-16 18:16:00,1.9948,1.9953,1.9948,1.9953,171200001.0
2008-09-16 18:17:00,1.9952,1.99545,1.99475,1.9951,227800000.0
2008-09-16 18:18:00,1.9953,1.99575,1.9949,1.99575,229600000.0
2008-09-16 18:19:00,1.9957,1.99585,1.9953,1.99545,206320000.0
2008-09-16 18:20:00,1.99535,1.9954,1.9946,1.9949,191600000.0
2008-09-16 18:21:00,1.9948,1.9949,1.99415,1.99485,176400000.0
2008-09-16 18:22:00,1.99495,1.9953,1.99455,1.9948,206200000.0
2008-09-16 18:23:00,1.9948,1.9948,1.9936,1.9943,228580000.0
2008-09-16 18:24:00,1.99425,1.99525,1.9939,1.9951,230100000.0
2008-09-16 18:25:00,1.9951,1.996,1.995,1.9958,259100000.0
2008-09-16 18:26:00,1.99575,1.99835,1.9954,1.99825,271399996.0
2008-09-16 18:27:00,1.9983,1.9986,1.99695,1.9983,293400000.0
2008-09-16 18:28:00,1.9983,1.9991,1.99805,1.9984,386400000.0
2008-09-16 18:29:00,1.9983,1.99875,1.99785,1.99835,225800000.0
2008-09-16 18:30:00,1.99815,1.9984,1.99605,1.99625,276400000.0
2008-09-16 18:31:00,1.99635,1.99795,1.99605,1.9972,188200000.0
2008-09-16 18:32:00,1.9972,1.99805,1.9962,1.9975,191000000.0
2008-09-16 18:33:00,1.9977,1.99945,1.9977,1.9991,219739999.0
2008-09-16 18:34:00,1.9992,1.9996,1.99865,1.999,637800001.0
2008-09-16 18:35:00,1.999,1.99915,1.99745,1.999,190800000.0
2008-09-16 18:36:00,1.9989,1.9989,1.9984,1.9987,198200000.0
2008-09-16 18:37:00,1.99865,2.00015,1.99865,1.9998,208160000.0
2008-09-16 18:38:00,1.9998,2.00095,1.9998,2.0007,300360001.0
2008-09-16 18:39:00,2.0007,2.001,1.9999,2.00085,276900000.0
2008-09-16 18:40:00,2.00085,2.00135,2.00065,2.00085,160000000.0
2008-09-16 18:41:00,2.0008,2.0013,2.0007,2.0009,211700000.0
2008-09-16 18:42:00,2.0009,2.0009,2.00015,2.00015,141600000.0
2008-09-16 18:43:00,2.00055,2.00055,1.9994,2.0002,205600000.0
2008-09-16 18:44:00,2.0002,2.0002,1.9993,1.9997,260000000.0
2008-09-16 18:45:00,1.99975,2.00005,1.9994,1.9997,206600000.0
2008-09-16 18:46:00,1.99975,2.00005,1.9995,1.99975,304600002.0
2008-09-16 18:47:00,1.9999,2.0,1.99915,1.9997,234000000.0
2008-09-16 18:48:00,1.9998,2.0003,1.9994,2.00015,155360000.0
2008-09-16 18:49:00,2.0002,2.0017,2.00005,2.00115,271400000.0
2008-09-16 18:50:00,2.00115,2.0016,2.0009,2.0011,573000000.0
2008-09-16 18:51:00,2.0011,2.0019,2.0011,2.0013,227200000.0
2008-09-16 18:52:00,2.0013,2.0013,2.00065,2.0008,1421799989.0
2008-09-16 18:53:00,2.0008,2.0008,1.9997,2.0006,393100000.0
2008-09-16 18:54:00,2.0006,2.00145,1.9998,2.00145,114540000.0
2008-09-16 18:55:00,2.0015,2.00185,2.0014,2.00165,276000001.0
2008-09-16 18:56:00,2.0017,2.0021,2.00165,2.00175,168000000.0
2008-09-16 18:57:00,2.0017,2.0022,2.0015,2.00215,175800000.0
2008-09-16 18:58:00,2.0021,2.00225,2.0012,2.0021,467599998.0
2008-09-16 18:59:00,2.00205,2.0031,2.0008,2.0021,290520000.0
2008-09-16 19:00:00,2.0021,2.0021,2.00045,2.001,597000000.0
2008-09-16 19:01:00,2.001,2.0014,2.001,2.0011,192400000.0
2008-09-16 19:02:00,2.0011,2.00115,2.0008,2.0008,165000000.0
2008-09-16 19:03:00,2.00075,2.00185,2.0007,2.0017,149500000.0
2008-09-16 19:04:00,2.0017,2.0017,2.0015,2.0015,319400000.0
2008-09-16 19:05:00,2.0015,2.0017,2.00025,2.00055,297600000.0
2008-09-16 19:06:00,2.00065,2.0011,2.0004,2.0008,244400000.0
2008-09-16 19:07:00,2.00065,2.00185,2.00065,2.0009,163360000.0
2008-09-16 19:08:00,2.0009,2.0012,2.0007,2.0007,140600000.0
2008-09-16 19:09:00,2.0007,2.0007,2.0007,2.0007,134400000.0
2008-09-16 19:10:00,2.0007,2.0007,1.99965,1.9998,203200000.0
2008-09-16 19:11:00,1.9998,2.00035,1.9998,2.00015,238800000.0
2008-09-16 19:12:00,2.0001,2.0011,2.0001,2.0009,90600000.0
2008-09-16 19:13:00,2.0009,2.0011,2.0007,2.0008,55600000.0
2008-09-16 19:14:00,2.0008,2.0015,2.0008,2.0015,92600000.0
2008-09-16 19:15:00,2.0013,2.0017,2.001,2.0011,97000000.0
2008-09-16 19:16:00,2.0011,2.00155,2.0011,2.00145,80200000.0
2008-09-16 19:17:00,2.00185,2.00195,2.0018,2.00185,75600000.0
2008-09-16 19:18:00,2.0018,2.0018,2.00055,2.00075,150400000.0
2008-09-16 19:19:00,2.00075,2.0013,2.0006,2.0012,179800000.0
2008-09-16 19:20:00,2.00115,2.0019,2.00115,2.00165,270600000.0
2008-09-16 19:21:00,2.0017,2.0024,2.0016,2.0022,561580000.0
2008-09-16 19:22:00,2.00225,2.0027,2.00225,2.00255,168600000.0
2008-09-16 19:23:00,2.00245,2.0035,2.00245,2.0035,106400000.0
2008-09-16 19:24:00,2.0034,2.0043,2.0033,2.00375,237799999.0
2008-09-16 19:25:00,2.0038,2.0047,2.0038,2.0043,281500002.0
2008-09-16 19:26:00,2.0043,2.0043,2.00355,2.0037,140000000.0
2008-09-16 19:27:00,2.0037,2.0037,2.00315,2.00355,241000001.0
2008-09-16 19:28:00,2.0035,2.0037,2.003,2.0035,477599999.0
2008-09-16 19:29:00,2.0035,2.0036,2.0022,2.0027,153360000.0
2008-09-16 19:30:00,2.0027,2.0027,2.0027,2.0027,38400000.0
2008-09-16 19:31:00,2.0027,2.00325,2.0027,2.0031,55200000.0
2008-09-16 19:32:00,2.00315,2.00355,2.00305,2.0034,87100001.0
2008-09-16 19:33:00,2.0035,2.0036,2.0034,2.0034,208200000.0
2008-09-16 19:34:00,2.0034,2.0034,2.0028,2.0034,164800000.0
2008-09-16 19:35:00,2.0034,2.0034,2.0034,2.0034,100800000.0
2008-09-16 19:36:00,2.0034,2.0034,2.0034,2.0034,105600000.0
2008-09-16 19:37:00,2.0034,2.0034,2.00225,2.00245,217760000.0
2008-09-16 19:38:00,2.0024,2.00285,2.0017,2.0018,218800000.0
2008-09-16 19:39:00,2.0018,2.0018,2.00055,2.00155,348320000.0
2008-09-16 19:40:00,2.0005,2.0011,2.0,2.0006,379400000.0
2008-09-16 19:41:00,2.0005,2.00145,2.00015,2.00125,240800000.0
2008-09-16 19:42:00,2.00085,2.001,2.0008,2.0009,484800000.0
2008-09-16 19:43:00,2.0009,2.00095,2.0009,2.0009,542800000.0
2008-09-16 19:44:00,2.0009,2.0009,2.0009,2.0009,792000000.0
2008-09-16 19:45:00,2.0009,2.0009,2.0002,2.0008,789600000.0
2008-09-16 19:46:00,2.0008,2.0008,2.0008,2.0008,492000000.0
2008-09-16 19:47:00,2.0008,2.0008,2.0001,2.0003,235400000.0
2008-09-16 19:48:00,2.0003,2.0003,1.9998,2.0001,166000000.0
2008-09-16 19:49:00,2.0001,2.00025,2.0001,2.0001,94800000.0
2008-09-16 19:50:00,1.99968,2.00011,1.99896,1.9996,34600000.0
2008-09-16 19:51:00,2.00025,2.0006,2.0001,2.0001,153600000.0
2008-09-16 19:52:00,2.0001,2.0003,2.0001,2.0001,176000000.0
2008-09-16 19:53:00,2.0001,2.0002,2.0001,2.0001,107600000.0
2008-09-16 19:54:00,2.0001,2.0004,2.0001,2.0001,106200000.0
2008-09-16 19:55:00,2.0001,2.0001,1.9989,2.0001,232180000.0
2008-09-16 19:56:00,2.0001,2.00035,1.9995,2.0001,108600000.0
2008-09-16 19:57:00,2.0002,2.0023,2.0,2.0012,255080000.0
2008-09-16 19:58:00,2.0012,2.0012,2.00015,2.0005,251680000.0
2008-09-16 19:59:00,2.0005,2.0007,2.00035,2.0006,143200000.0
2008-09-16 20:00:00,2.00065,2.0014,2.0005,2.001,141100000.0
2008-09-16 20:01:00,2.00115,2.00135,2.00035,2.001,321000000.0
2008-09-16 20:02:00,2.00105,2.00105,2.0005,2.0006,62400000.0
2008-09-16 20:03:00,2.00075,2.0013,2.0005,2.0009,227680000.0
2008-09-16 20:04:00,2.0007,2.0009,1.99985,2.0007,147380000.0
2008-09-16 20:05:00,2.0007,2.0009,1.99975,2.00015,87600000.0
2008-09-16 20:06:00,2.0,2.00055,1.9997,1.9997,103400000.0
2008-09-16 20:07:00,1.9997,1.9997,1.9984,1.9989,301300000.0
2008-09-16 20:08:00,1.9989,1.9989,1.9975,1.99805,424200000.0
2008-09-16 20:09:00,1.9981,1.99945,1.9979,1.99875,300700000.0
2008-09-16 20:10:00,1.9988,1.99915,1.99745,1.99835,286600000.0
2008-09-16 20:11:00,1.9983,2.0,1.99825,1.99995,97000000.0
2008-09-16 20:12:00,2.0,2.0004,1.99895,1.9998,140100000.0
2008-09-16 20:13:00,1.9998,2.00025,1.99965,1.99965,140000000.0
2008-09-16 20:14:00,2.00015,2.00065,1.9936,1.99605,251000000.0
2008-09-16 20:15:00,1.996,1.99735,1.9957,1.9964,263400000.0
2008-09-16 20:16:00,1.9966,1.9993,1.9966,1.99795,538500000.0
2008-09-16 20:17:00,1.99815,1.9993,1.99655,1.9973,412080000.0
2008-09-16 20:18:00,1.9965,1.9984,1.9927,1.9975,558540000.0
2008-09-16 20:19:00,1.99785,2.0002,1.9974,1.9979,868299983.0
2008-09-16 20:20:00,1.99815,1.9987,1.99595,1.99595,411000000.0
2008-09-16 20:21:00,1.9963,1.9964,1.99495,1.9953,472800000.0
2008-09-16 20:22:00,1.9953,1.9961,1.994,1.9959,223680000.0
2008-09-16 20:23:00,1.9959,1.9966,1.9956,1.9961,159200000.0
2008-09-16 20:24:00,1.99595,1.99735,1.99595,1.99695,330000000.0
2008-09-16 20:25:00,1.9969,1.9978,1.996,1.9962,507800000.0
2008-09-16 20:26:00,1.9962,1.99695,1.99525,1.9954,649900005.0
2008-09-16 20:27:00,1.9954,1.9984,1.9954,1.99675,423100002.0
2008-09-16 20:28:00,1.9969,1.998,1.9957,1.9976,276200000.0
2008-09-16 20:29:00,1.9977,1.99815,1.9974,1.9975,1164800042.0
2008-09-16 20:30:00,1.9973,1.99905,1.99715,1.99905,266680000.0
2008-09-16 20:31:00,1.9991,2.001,1.9988,2.001,418780000.0
2008-09-16 20:32:00,2.00065,2.0009,2.0003,2.0005,186800000.0
2008-09-16 20:33:00,1.99995,2.0005,1.9992,2.0005,323400000.0
2008-09-16 20:34:00,1.9998,1.9998,1.9992,1.9992,360400000.0
2008-09-16 20:35:00,1.9992,1.99985,1.99915,1.9995,285400000.0
2008-09-16 20:36:00,1.9995,1.99985,1.9995,1.9996,365000000.0
2008-09-16 20:37:00,1.9996,2.00015,1.9996,2.00015,180200000.0
2008-09-16 20:38:00,2.0,2.00445,1.9998,2.0035,680800000.0
2008-09-16 20:39:00,2.0033,2.0049,2.0033,2.0049,863200000.0
2008-09-16 20:40:00,2.0049,2.0051,2.0046,2.0049,544040000.0
2008-09-16 20:41:00,2.0049,2.0049,2.0015,2.0023,992999997.0
2008-09-16 20:42:00,2.0024,2.00255,2.00005,2.0006,550320000.0
2008-09-16 20:43:00,2.0006,2.00085,1.9985,2.0,508079997.0
2008-09-16 20:44:00,1.9998,2.0004,1.9996,2.0,148600000.0
2008-09-16 20:45:00,2.00005,2.0003,1.9999,2.0002,134200000.0
2008-09-16 20:46:00,2.0002,2.00055,1.99885,2.0002,390599999.0
2008-09-16 20:47:00,2.0002,2.00175,2.00015,2.001,287400000.0
2008-09-16 20:48:00,2.001,2.0017,2.00085,2.0011,524200000.0
2008-09-16 20:49:00,2.0011,2.0019,2.0011,2.0018,240960000.0
2008-09-16 20:50:00,2.00185,2.0032,2.00185,2.00255,267600000.0
2008-09-16 20:51:00,2.00245,2.00325,2.00125,2.00325,226080000.0
2008-09-16 20:52:00,2.0029,2.00305,2.001,2.0025,419300000.0
2008-09-16 20:53:00,2.0025,2.0025,2.00125,2.0023,253000000.0
2008-09-16 20:54:00,2.0023,2.0025,2.001,2.0025,112600000.0
2008-09-16 20:55:00,2.0026,2.003,2.002,2.003,252560001.0
2008-09-16 20:56:00,2.0029,2.0029,2.0013,2.0024,264800000.0
2008-09-16 20:57:00,2.0024,2.00255,2.0022,2.0022,419399999.0
2008-09-16 20:58:00,2.0022,2.0026,2.0022,2.0026,580399999.0
2008-09-16 20:59:00,2.0026,2.0026,2.0024,2.0024,418400000.0
2008-09-16 21:00:00,2.0024,2.0024,2.0023,2.0024,636400000.0
2008-09-16 21:01:00,2.0024,2.0024,2.0023,2.0024,232000000.0
2008-09-16 21:02:00,2.0024,2.0031,2.0024,2.0027,217000000.0
2008-09-16 21:03:00,2.0027,2.0031,2.0027,2.0031,302400000.0
2008-09-16 21:04:00,2.0029,2.0037,2.0029,2.0032,137400000.0
2008-09-16 21:05:00,2.0034,2.0034,2.0032,2.00335,85600000.0
2008-09-16 21:06:00,2.00335,2.0035,2.0023,2.0034,241600000.0
2008-09-16 21:07:00,2.0034,2.0036,2.0033,2.0035,216000000.0
2008-09-16 21:08:00,2.0035,2.0037,2.0033,2.0034,190800000.0
2008-09-16 21:09:00,2.0034,2.0034,2.0018,2.002,307200000.0
2008-09-16 21:10:00,2.0019,2.00205,2.0015,2.0017,683000024.0
2008-09-16 21:11:00,2.0017,2.0018,2.0017,2.0017,457800006.0
2008-09-16 21:12:00,2.0017,2.0032,2.0017,2.0032,230000000.0
2008-09-16 21:13:00,2.0034,2.0034,2.003,2.0032,151000000.0
2008-09-16 21:14:00,2.0032,2.0032,2.0017,2.0024,392600000.0
2008-09-16 21:15:00,2.0023,2.003,2.00215,2.0026,324600000.0
2008-09-16 21:16:00,2.0026,2.0028,2.0025,2.0026,282000000.0
2008-09-16 21:17:00,2.0026,2.003,2.0014,2.0028,673999999.0
2008-09-16 21:18:00,2.0029,2.0029,2.0028,2.0029,246000000.0
2008-09-16 21:19:00,2.0029,2.0029,2.0017,2.0019,1488000000.0
2008-09-16 21:20:00,2.0019,2.00255,2.0018,2.00255,264000001.0
2008-09-16 21:21:00,2.0025,2.003,2.0024,2.00265,77200000.0
2008-09-16 21:22:00,2.0026,2.0029,2.00225,2.00245,138600000.0
2008-09-16 21:23:00,2.0025,2.0032,2.00225,2.0024,130200000.0
2008-09-16 21:24:00,2.00255,2.0034,2.0025,2.003,320000000.0
2008-09-16 21:25:00,2.003,2.00425,2.0028,2.004,539200000.0
2008-09-16 21:26:00,2.004,2.004,2.00345,2.004,942400004.0
2008-09-16 21:27:00,2.004,2.004,2.0037,2.0037,875200000.0
2008-09-16 21:28:00,2.0037,2.0037,2.0019,2.0032,235280000.0
2008-09-16 21:29:00,2.0032,2.0032,2.0024,2.0032,145600000.0
2008-09-16 21:30:00,2.0032,2.0034,2.0016,2.0018,248600000.0
2008-09-16 21:31:00,2.0016,2.0031,2.0016,2.0031,633999995.0
2008-09-16 21:32:00,2.0031,2.0032,2.003,2.0032,159799999.0
2008-09-16 21:33:00,2.00325,2.0034,2.003,2.0032,20600000.0
2008-09-16 21:34:00,2.00325,2.00335,2.0015,2.00175,210200000.0
2008-09-16 21:35:00,2.002,2.0027,2.002,2.0026,78200000.0
2008-09-16 21:36:00,2.00255,2.00285,2.0024,2.0027,32400000.0
2008-09-16 21:37:00,2.00225,2.0029,2.00225,2.0029,91400000.0
2008-09-16 21:38:00,2.00295,2.0045,2.0023,2.00415,128600000.0
2008-09-16 21:39:00,2.0042,2.00445,2.004,2.00425,41200000.0
2008-09-16 21:40:00,2.0042,2.0042,2.0042,2.0042,26400000.0
2008-09-16 21:41:00,2.0042,2.0042,2.0042,2.0042,36000000.0
2008-09-16 21:42:00,2.0042,2.0042,2.0042,2.0042,14400000.0
2008-09-16 21:43:00,2.0042,2.00445,2.0041,2.0042,97200000.0
2008-09-16 21:44:00,2.0042,2.0044,2.0042,2.00425,46600000.0
2008-09-16 21:45:00,2.0043,2.0051,2.0041,2.0051,265200000.0
2008-09-16 21:46:00,2.0051,2.00545,2.0037,2.0046,265160000.0
2008-09-16 21:47:00,2.0046,2.00515,2.00375,2.00445,194800000.0
2008-09-16 21:48:00,2.0048,2.0048,2.0034,2.00405,303280000.0
2008-09-16 21:49:00,2.0043,2.0047,2.00375,2.0044,187799999.0
2008-09-16 21:50:00,2.0044,2.0045,2.0028,2.0034,599719992.0
2008-09-16 21:51:00,2.0034,2.00355,2.003,2.0033,86400000.0
2008-09-16 21:52:00,2.00335,2.00415,2.0032,2.0039,99400000.0
2008-09-16 21:53:00,2.0039,2.00415,2.0038,2.00395,91200000.0
2008-09-16 21:54:00,2.00405,2.0043,2.00365,2.004,144000000.0
2008-09-16 21:55:00,2.0039,2.0039,2.00315,2.0033,142400000.0
2008-09-16 21:56:00,2.0033,2.00385,2.00235,2.0031,157400000.0
2008-09-16 21:57:00,2.00295,2.004,2.0028,2.0039,290600000.0
2008-09-16 21:58:00,2.0039,2.0042,2.0024,2.00335,321080000.0
2008-09-16 21:59:00,2.00325,2.00325,2.002,2.0029,629080000.0
2008-09-16 22:00:00,2.00315,2.00315,2.0028,2.0028,14800000.0
2008-09-16 22:01:00,2.0029,2.0029,2.0014,2.0019,382160000.0
2008-09-16 22:02:00,2.0018,2.0021,2.0017,2.00175,353800000.0
2008-09-16 22:03:00,2.0019,2.0024,2.0017,2.0021,98200000.0
2008-09-16 22:04:00,2.002,2.0032,2.002,2.0032,161800000.0
2008-09-16 22:05:00,2.0029,2.00305,2.0023,2.0028,101800000.0
2008-09-16 22:06:00,2.0028,2.00335,2.0025,2.0032,259400000.0
2008-09-16 22:07:00,2.0032,2.0038,2.00315,2.00365,150280000.0
2008-09-16 22:08:00,2.0038,2.004,2.0034,2.0036,46680000.0
2008-09-16 22:09:00,2.00355,2.0045,2.0033,2.0045,101500000.0
2008-09-16 22:10:00,2.00455,2.00595,2.003,2.00575,139260000.0
2008-09-16 22:11:00,2.0051,2.0082,2.005,2.00815,277400000.0
2008-09-16 22:12:00,2.0085,2.0085,2.0066,2.0078,627679998.0
2008-09-16 22:13:00,2.0064,2.0078,2.006,2.0066,442400001.0
2008-09-16 22:14:00,2.0066,2.0066,2.0066,2.0066,144000000.0
2008-09-16 22:15:00,2.0066,2.0066,2.0066,2.0066,112800000.0
2008-09-16 22:16:00,2.0066,2.0066,2.0066,2.0066,144000000.0
2008-09-16 22:17:00,2.0066,2.0066,2.0053,2.0055,213400000.0
2008-09-16 22:18:00,2.0054,2.0064,2.0053,2.0061,221800000.0
2008-09-16 22:19:00,2.0061,2.0062,2.006,2.006,42000000.0
2008-09-16 22:20:00,2.00605,2.0066,2.006,2.006,64600000.0
2008-09-16 22:21:00,2.006,2.006,2.006,2.006,14800000.0
2008-09-16 22:22:00,2.0061,2.0066,2.006,2.0066,57600000.0
2008-09-16 22:23:00,2.0062,2.00705,2.0062,2.007,157079999.0
2008-09-16 22:24:00,2.00695,2.0071,2.0068,2.007,182640000.0
2008-09-16 22:25:00,2.0071,2.0077,2.00705,2.0073,121600000.0
2008-09-16 22:26:00,2.0073,2.0081,2.0073,2.00785,138400000.0
2008-09-16 22:27:00,2.0075,2.00805,2.0064,2.00775,92400000.0
2008-09-16 22:28:00,2.0077,2.0078,2.00665,2.0074,88200000.0
2008-09-16 22:29:00,2.00735,2.0081,2.007,2.0081,256600000.0
2008-09-16 22:30:00,2.0081,2.0081,2.0067,2.00705,270160000.0
2008-09-16 22:31:00,2.0072,2.00765,2.0069,2.0069,38400000.0
2008-09-16 22:32:00,2.0071,2.0079,2.00685,2.0071,107900000.0
2008-09-16 22:33:00,2.0071,2.00765,2.0063,2.0067,110200000.0
2008-09-16 22:34:00,2.00665,2.0069,2.0066,2.0066,124400000.0
2008-09-16 22:35:00,2.0068,2.0068,2.00585,2.0059,54000000.0
2008-09-16 22:36:00,2.00585,2.006,2.0054,2.0055,377400000.0
2008-09-16 22:37:00,2.0055,2.0055,2.004,2.0055,466080000.0
2008-09-16 22:38:00,2.0055,2.0057,2.0044,2.0055,610880000.0
2008-09-16 22:39:00,2.0055,2.0055,2.00475,2.00545,115600000.0
2008-09-16 22:40:00,2.00535,2.0059,2.0047,2.00535,209500000.0
2008-09-16 22:41:00,2.0056,2.00595,2.005,2.0051,229000000.0
2008-09-16 22:42:00,2.0051,2.00525,2.00395,2.0041,328600000.0
2008-09-16 22:43:00,2.0041,2.00505,2.00305,2.00395,401700001.0
2008-09-16 22:44:00,2.00455,2.0054,2.00325,2.0053,493000000.0
2008-09-16 22:45:00,2.0053,2.0058,2.0038,2.0046,164900000.0
2008-09-16 22:46:00,2.0046,2.0046,2.0046,2.0046,96000000.0
2008-09-16 22:47:00,2.0046,2.0046,2.0032,2.0035,231000000.0
2008-09-16 22:48:00,2.0034,2.0034,2.0031,2.0031,189000000.0
2008-09-16 22:49:00,2.00325,2.00325,2.0031,2.0031,355200000.0
2008-09-16 22:50:00,2.0031,2.0031,2.00075,2.0031,423259998.0
2008-09-16 22:51:00,2.0031,2.0031,2.00205,2.00205,336200000.0
2008-09-16 22:52:00,2.0022,2.0028,2.0022,2.0022,58000000.0
2008-09-16 22:53:00,2.0022,2.0022,2.0001,2.0021,240360000.0
2008-09-16 22:54:00,2.002,2.002,2.00065,2.0012,223600000.0
2008-09-16 22:55:00,2.0012,2.0013,2.0012,2.0012,171000000.0
2008-09-16 22:56:00,2.0012,2.0019,2.00105,2.0012,194400000.0
2008-09-16 22:57:00,2.0012,2.0018,2.00105,2.0016,179000000.0
2008-09-16 22:58:00,2.00105,2.0014,2.0009,2.0013,231000000.0
2008-09-16 22:59:00,2.0012,2.0017,2.0004,2.0013,194000000.0
2008-09-16 23:00:00,2.00155,2.0019,2.0014,2.0019,160000000.0
2008-09-16 23:01:00,2.002,2.0022,2.0016,2.0021,216000000.0
2008-09-16 23:02:00,2.0021,2.0023,2.0021,2.0022,60000000.0
2008-09-16 23:03:00,2.0022,2.0027,2.00205,2.00205,94800000.0
2008-09-16 23:04:00,2.0022,2.0024,2.0022,2.0023,90800000.0
2008-09-16 23:05:00,2.0016,2.00212,2.00104,2.00202,17600000.0
2008-09-16 23:06:00,2.0023,2.0023,2.00158,2.00196,30600000.0
2008-09-16 23:07:00,2.00218,2.00218,2.00113,2.00155,86500000.0
2008-09-16 23:08:00,2.0023,2.0023,2.0023,2.0023,108000000.0
2008-09-16 23:09:00,2.0023,2.0023,2.0009,2.0011,896000002.0
2008-09-16 23:10:00,2.0011,2.0011,2.0011,2.0011,72000000.0
2008-09-16 23:11:00,1.99985,2.00083,1.99948,2.0008,37800000.0
2008-09-16 23:12:00,2.00078,2.001,2.00029,2.00052,91900000.0
2008-09-16 23:13:00,2.00093,2.0013,1.99996,2.00102,64800000.0
2008-09-16 23:14:00,2.0011,2.0012,2.0011,2.0011,151200004.0
2008-09-16 23:15:00,2.0012,2.0013,2.0011,2.0013,50800000.0
2008-09-16 23:16:00,2.0014,2.00295,2.0014,2.00295,94000000.0
2008-09-16 23:17:00,2.003,2.0033,2.003,2.00315,41200000.0
2008-09-16 23:18:00,2.003,2.0034,2.003,2.003,73600000.0
2008-09-16 23:19:00,2.00305,2.00335,2.0029,2.003,52800000.0
2008-09-16 23:20:00,2.0031,2.00415,2.0023,2.0025,115400000.0
2008-09-16 23:21:00,2.0035,2.00455,2.0035,2.00405,93400000.0
2008-09-16 23:22:00,2.0042,2.0055,2.0042,2.00445,94800000.0
2008-09-16 23:23:00,2.00455,2.005,2.0044,2.0048,55800000.0
2008-09-16 23:24:00,2.0049,2.0056,2.00475,2.005,78000000.0
2008-09-16 23:25:00,2.0049,2.0049,2.0049,2.0049,31200000.0
2008-09-16 23:26:00,2.0049,2.0049,2.0049,2.0049,50400000.0
2008-09-16 23:27:00,2.0049,2.0049,2.00275,2.0029,73600000.0
2008-09-16 23:28:00,2.0029,2.003,2.0029,2.0029,26800000.0
2008-09-16 23:29:00,2.0029,2.0037,2.0027,2.0035,64000000.0
2008-09-16 23:30:00,2.0034,2.00385,2.0033,2.00385,65400000.0
2008-09-16 23:31:00,2.00295,2.0039,2.00295,2.0037,146200000.0
2008-09-16 23:32:00,2.00374,2.00384,2.00186,2.00307,373500010.0
2008-09-16 23:33:00,2.00291,2.00316,2.00156,2.00293,261600008.0
2008-09-16 23:34:00,2.00265,2.00276,2.00013,2.00276,261700006.0
2008-09-16 23:35:00,2.00316,2.0036,2.0017,2.00263,262200008.0
2008-09-16 23:36:00,2.0037,2.0037,2.0037,2.0037,24000000.0
2008-09-16 23:37:00,2.0037,2.0037,2.0037,2.0037,36000000.0
2008-09-16 23:38:00,2.0037,2.0037,2.0037,2.0037,48000000.0
2008-09-16 23:39:00,2.0037,2.0037,2.0037,2.0037,108000000.0
2008-09-16 23:40:00,2.0024,2.00265,2.0022,2.00265,65199998.0
2008-09-16 23:41:00,2.00225,2.0024,1.9999,2.0011,310800000.0
2008-09-16 23:42:00,2.0011,2.0019,2.0011,2.0014,191000000.0
2008-09-16 23:43:00,2.00155,2.0024,2.0008,2.0024,192600000.0
2008-09-16 23:44:00,2.0024,2.0024,2.0001,2.0004,79200000.0
2008-09-16 23:45:00,2.0004,2.0005,2.0004,2.0004,582400000.0
2008-09-16 23:46:00,2.0004,2.00115,2.0002,2.0004,686400000.0
2008-09-16 23:47:00,2.0004,2.0004,2.0004,2.0004,408000000.0
2008-09-16 23:48:00,2.0004,2.0004,2.0004,2.0004,312000000.0
2008-09-16 23:49:00,2.0004,2.0004,1.9991,1.9993,444000000.0
2008-09-16 23:50:00,1.9993,1.9996,1.9993,1.9994,180000000.0
2008-09-16 23:51:00,1.9993,1.9994,1.9992,1.9992,84000000.0
2008-09-16 23:52:00,1.9992,1.99925,1.9992,1.9992,69600000.0
2008-09-16 23:53:00,1.9994,1.9996,1.99855,1.9995,156800000.0
2008-09-16 23:54:00,1.99975,2.0001,1.99915,1.9998,173000000.0
2008-09-16 23:55:00,1.9999,2.0005,1.99975,2.0004,134400000.0
2008-09-16 23:56:00,2.0005,2.00075,2.00045,2.0007,36000000.0
2008-09-16 23:57:00,2.0009,2.0009,2.0009,2.0009,12000000.0
2008-09-16 23:58:00,2.0009,2.0009,2.0009,2.0009,30400000.0
2008-09-16 23:59:00,2.0009,2.00125,2.0007,2.0011,199200000.0
2008-09-17 00:00:00,2.00105,2.00105,2.001,2.001,56000000.0
2008-09-17 00:01:00,1.99961,2.00084,1.99961,2.00084,119200002.0
2008-09-17 00:02:00,2.00067,2.00127,2.00046,2.00124,138000002.0
2008-09-17 00:03:00,2.001,2.001,2.001,2.001,48000000.0
2008-09-17 00:04:00,2.001,2.001,2.00025,2.0004,268000000.0
2008-09-17 00:05:00,2.0004,2.00085,1.9981,1.9984,359999998.0
2008-09-17 00:06:00,1.9984,1.9998,1.9984,1.9998,192000000.0
2008-09-17 00:07:00,1.99975,1.99982,1.9984,1.9985,228800000.0
2008-09-17 00:08:00,1.9986,1.9986,1.9984,1.9984,252800000.0
2008-09-17 00:09:00,1.9984,1.9984,1.9984,1.9984,120000000.0
2008-09-17 00:10:00,1.9984,1.99845,1.9984,1.9984,104800000.0
2008-09-17 00:11:00,1.99795,1.99815,1.99719,1.99769,1387800016.0
2008-09-17 00:12:00,1.9984,1.99845,1.9984,1.9984,57600000.0
2008-09-17 00:13:00,1.99855,1.99855,1.99835,1.9984,55200000.0
2008-09-17 00:14:00,1.99805,1.99825,1.99783,1.99812,11400000.0
2008-09-17 00:15:00,1.9986,1.9986,1.9986,1.9986,3600000.0
2008-09-17 00:16:00,1.99805,1.99807,1.99722,1.99722,210600001.0
2008-09-17 00:17:00,1.99785,1.99791,1.99727,1.99791,57000000.0
2008-09-17 00:18:00,1.99788,1.99858,1.99772,1.99858,198899999.0
2008-09-17 00:19:00,1.99849,1.99867,1.99773,1.99867,386900002.0
2008-09-17 00:20:00,1.99878,1.99886,1.99811,1.99836,271699998.0
2008-09-17 00:21:00,1.9987,1.9996,1.9987,1.9996,58800000.0
2008-09-17 00:22:00,1.9998,1.9999,1.9994,1.9996,218400000.0
2008-09-17 00:23:00,1.9996,1.9996,1.9985,1.9987,123600000.0
2008-09-17 00:24:00,1.9987,1.9987,1.9987,1.9987,12000000.0
2008-09-17 00:25:00,1.9987,1.9987,1.9987,1.9987,16800000.0
2008-09-17 00:26:00,1.99875,1.99883,1.998,1.998,245199995.0
2008-09-17 00:27:00,1.9987,1.9987,1.9987,1.9987,4800000.0
2008-09-17 00:28:00,1.99814,1.99844,1.99744,1.9984,116000000.0
2008-09-17 00:29:00,1.99827,1.9987,1.9979,1.99847,273799998.0
2008-09-17 00:30:00,1.99867,1.99867,1.99803,1.99827,256199998.0
2008-09-17 00:31:00,1.99868,1.99873,1.99781,1.99781,621399995.0
2008-09-17 00:32:00,1.99847,1.99858,1.99781,1.99858,169799997.0
2008-09-17 00:33:00,1.99854,1.99854,1.99768,1.99794,258799998.0
2008-09-17 00:34:00,1.9987,1.9987,1.9987,1.9987,22800000.0
2008-09-17 00:35:00,1.99856,1.99907,1.99838,1.99892,45000000.0
2008-09-17 00:36:00,1.9987,1.9987,1.9987,1.9987,3600000.0
2008-09-17 00:37:00,1.9987,1.9987,1.9987,1.9987,4800000.0
2008-09-17 00:38:00,1.9987,1.9987,1.9987,1.9987,48000000.0
2008-09-17 00:39:00,1.99805,1.99832,1.99772,1.99832,85200000.0
2008-09-17 00:40:00,1.99814,1.99836,1.99773,1.99818,160800000.0
2008-09-17 00:41:00,1.99798,1.99813,1.99757,1.99798,146700000.0
2008-09-17 00:42:00,1.99811,1.99835,1.99765,1.99835,344699999.0
2008-09-17 00:43:00,1.9987,1.9987,1.9987,1.9987,4800000.0
2008-09-17 00:44:00,1.9982,1.99847,1.9977,1.99778,299199998.0
2008-09-17 00:45:00,1.9987,1.9987,1.9987,1.9987,16800000.0
2008-09-17 00:46:00,1.99765,1.99811,1.99738,1.99764,117400000.0
2008-09-17 00:47:00,1.9987,1.9987,1.9987,1.9987,1200000.0
2008-09-17 00:48:00,1.9987,1.9987,1.9984,1.9987,38800000.0
2008-09-17 00:49:00,1.99823,1.99867,1.99695,1.99817,1278099993.0
2008-09-17 00:50:00,1.99905,1.99935,1.99855,1.99925,43200000.0
2008-09-17 00:51:00,1.99925,2.00095,1.99925,2.00095,15200000.0
2008-09-17 00:52:00,1.9995,2.00095,1.9995,2.0004,87000000.0
2008-09-17 00:53:00,2.00003,2.00025,1.99927,2.00014,513300004.0
2008-09-17 00:54:00,1.99999,1.99999,1.99875,1.99875,296800003.0
2008-09-17 00:55:00,1.99954,1.99986,1.99915,1.99927,685000005.0
2008-09-17 00:56:00,1.99987,1.99987,1.99915,1.99924,390000003.0
2008-09-17 00:57:00,2.00004,2.00053,1.99952,2.00003,671800006.0
2008-09-17 00:58:00,2.00006,2.00032,1.99902,1.99909,172900002.0
2008-09-17 00:59:00,2.00055,2.00085,2.00025,2.0004,58000000.0
2008-09-17 01:00:00,2.0004,2.00055,2.0004,2.0004,41600000.0
2008-09-17 01:01:00,2.00045,2.00165,2.00045,2.00165,109200000.0
2008-09-17 01:02:00,2.00185,2.0022,2.00145,2.0021,32800000.0
2008-09-17 01:03:00,2.0021,2.00235,2.0021,2.0023,54600000.0
2008-09-17 01:04:00,2.0022,2.0033,2.0022,2.0032,268800000.0
2008-09-17 01:05:00,2.0031,2.0033,2.00285,2.0032,120800000.0
2008-09-17 01:06:00,2.0032,2.0032,2.0031,2.0031,65600000.0
2008-09-17 01:07:00,2.00325,2.0035,2.00325,2.0035,20400000.0
2008-09-17 01:08:00,2.00322,2.00359,2.00248,2.00269,193400006.0
2008-09-17 01:09:00,2.0035,2.0035,2.0035,2.0035,26800000.0
2008-09-17 01:10:00,2.0036,2.0041,2.0035,2.0041,340400000.0
2008-09-17 01:11:00,2.00405,2.00405,2.00385,2.00385,8400000.0
2008-09-17 01:12:00,2.0039,2.00395,2.00375,2.00375,8400000.0
2008-09-17 01:13:00,2.0036,2.0036,2.0036,2.0036,12000000.0
2008-09-17 01:14:00,2.0037,2.00398,2.00309,2.00322,664400011.0
2008-09-17 01:15:00,2.00274,2.00327,2.00235,2.003,642100011.0
2008-09-17 01:16:00,2.00315,2.00322,2.00239,2.00274,899500020.0
2008-09-17 01:17:00,2.00306,2.0031,2.00233,2.00247,739600020.0
2008-09-17 01:18:00,2.0036,2.0036,2.0035,2.0036,76000000.0
2008-09-17 01:19:00,2.0036,2.0036,2.0036,2.0036,12000000.0
2008-09-17 01:20:00,2.00253,2.00324,2.00227,2.00324,138899999.0
2008-09-17 01:21:00,2.00338,2.00338,2.00258,2.00284,110199998.0
2008-09-17 01:22:00,2.00308,2.00392,2.00305,2.00392,62800000.0
2008-09-17 01:23:00,2.0036,2.0037,2.0036,2.0036,86800000.0
2008-09-17 01:24:00,2.0037,2.0037,2.0036,2.0036,74000000.0
2008-09-17 01:25:00,2.0036,2.0036,2.0036,2.0036,12000000.0
2008-09-17 01:26:00,2.00365,2.00365,2.0036,2.0036,14800000.0
2008-09-17 01:27:00,2.0036,2.0041,2.0036,2.0039,182799999.0
2008-09-17 01:28:00,2.0039,2.005,2.0039,2.0047,119999998.0
2008-09-17 01:29:00,2.005,2.005,2.0044,2.0045,94400000.0
2008-09-17 01:30:00,2.00475,2.0049,2.00465,2.0048,30700000.0
2008-09-17 01:31:00,2.0052,2.0054,2.0048,2.0053,94400000.0
2008-09-17 01:32:00,2.0053,2.00545,2.00465,2.0048,238800000.0
2008-09-17 01:33:00,2.0048,2.0048,2.0048,2.0048,250400000.0
2008-09-17 01:34:00,2.00485,2.0051,2.0048,2.005,70400000.0
2008-09-17 01:35:00,2.005,2.005,2.005,2.005,72000000.0
2008-09-17 01:36:00,2.005,2.005,2.00315,2.00345,183200000.0
2008-09-17 01:37:00,2.0032,2.00405,2.0032,2.0037,53600000.0
2008-09-17 01:38:00,2.0038,2.0039,2.0037,2.0037,66800000.0
2008-09-17 01:39:00,2.0037,2.0041,2.0037,2.004,204000000.0
2008-09-17 01:40:00,2.0039,2.004,2.0036,2.0039,470200000.0
2008-09-17 01:41:00,2.0039,2.0045,2.0039,2.0045,312200000.0
2008-09-17 01:42:00,2.0046,2.0048,2.0045,2.0048,84000000.0
2008-09-17 01:43:00,2.0049,2.0049,2.0048,2.0048,52800000.0
2008-09-17 01:44:00,2.00465,2.0047,2.0045,2.0045,134000000.0
2008-09-17 01:45:00,2.0046,2.0046,2.0042,2.0045,186000000.0
2008-09-17 01:46:00,2.0045,2.00475,2.0044,2.0044,350800000.0
2008-09-17 01:47:00,2.0044,2.0044,2.00385,2.004,407199998.0
2008-09-17 01:48:00,2.004,2.0044,2.0039,2.0044,303999998.0
2008-09-17 01:49:00,2.00352,2.00458,2.00332,2.00391,551200026.0
2008-09-17 01:50:00,2.00414,2.00414,2.0032,2.00374,484400023.0
2008-09-17 01:51:00,2.0044,2.00445,2.0044,2.0044,111000000.0
2008-09-17 01:52:00,2.0044,2.00475,2.0044,2.0044,80400000.0
2008-09-17 01:53:00,2.0044,2.0044,2.0044,2.0044,216000000.0
2008-09-17 01:54:00,2.00418,2.00446,2.00377,2.00426,331300000.0
2008-09-17 01:55:00,2.0044,2.0047,2.0043,2.0045,59600000.0
2008-09-17 01:56:00,2.0046,2.0048,2.0045,2.0048,243600001.0
2008-09-17 01:57:00,2.00465,2.00465,2.0046,2.0046,16000000.0
2008-09-17 01:58:00,2.0048,2.0051,2.0048,2.0051,2400000.0
2008-09-17 01:59:00,2.0049,2.005,2.0046,2.00465,20400000.0
2008-09-17 02:00:00,2.0038,2.0039,2.0038,2.0039,298800000.0
2008-09-17 02:01:00,2.0039,2.0042,2.0027,2.0029,332800000.0
2008-09-17 02:02:00,2.0029,2.0029,2.002,2.0029,237600000.0
2008-09-17 02:03:00,2.0029,2.00365,2.0026,2.0033,94800001.0
2008-09-17 02:04:00,2.00285,2.0033,2.00255,2.0027,140400000.0
2008-09-17 02:05:00,2.0027,2.0027,2.00115,2.00165,203200000.0
2008-09-17 02:06:00,2.00145,2.00165,2.0011,2.0012,236400001.0
2008-09-17 02:07:00,2.0011,2.0015,2.0006,2.0012,565800006.0
2008-09-17 02:08:00,2.00125,2.00165,2.00085,2.0014,256000000.0
2008-09-17 02:09:00,2.0014,2.00235,2.0014,2.00235,351560000.0
2008-09-17 02:10:00,2.0023,2.003,2.0023,2.0029,284000002.0
2008-09-17 02:11:00,2.0032,2.00385,2.00245,2.0031,233200002.0
2008-09-17 02:12:00,2.0033,2.0036,2.00285,2.003,45200000.0
2008-09-17 02:13:00,2.003,2.0031,2.003,2.0031,40800000.0
2008-09-17 02:14:00,2.0031,2.0039,2.0027,2.0029,156000000.0
2008-09-17 02:15:00,2.0029,2.0029,2.0029,2.0029,192000000.0
2008-09-17 02:16:00,2.0029,2.0031,2.0029,2.00305,68000000.0
2008-09-17 02:17:00,2.00305,2.0035,2.00275,2.00315,153600000.0
2008-09-17 02:18:00,2.0031,2.00345,2.0029,2.00295,90600000.0
2008-09-17 02:19:00,2.003,2.0041,2.003,2.004,236599999.0
2008-09-17 02:20:00,2.004,2.004,2.0036,2.0039,294000000.0
2008-09-17 02:21:00,2.0039,2.004,2.0023,2.0027,232000000.0
2008-09-17 02:22:00,2.0029,2.00335,2.00235,2.0025,124000000.0
2008-09-17 02:23:00,2.0025,2.0037,2.0025,2.0037,42000000.0
2008-09-17 02:24:00,2.0025,2.0026,2.0022,2.0022,351600000.0
2008-09-17 02:25:00,2.0022,2.0028,2.00215,2.0023,302400000.0
2008-09-17 02:26:00,2.0023,2.0034,2.0023,2.00285,63200000.0
2008-09-17 02:27:00,2.0028,2.0036,2.0027,2.0036,391399999.0
2008-09-17 02:28:00,2.0035,2.0039,2.0034,2.0034,187800000.0
2008-09-17 02:29:00,2.00375,2.0044,2.00365,2.0041,100000000.0
2008-09-17 02:30:00,2.0041,2.0041,2.0041,2.0041,48000000.0
2008-09-17 02:31:00,2.0034,2.0041,2.0022,2.00285,223880000.0
2008-09-17 02:32:00,2.00285,2.0038,2.0023,2.0023,207000000.0
2008-09-17 02:33:00,2.0026,2.0038,2.0026,2.0027,672000000.0
2008-09-17 02:34:00,2.0027,2.0041,2.0024,2.0026,785800000.0
2008-09-17 02:35:00,2.0026,2.0028,2.0026,2.0027,420000000.0
2008-09-17 02:36:00,2.0027,2.003,2.0027,2.003,227999999.0
2008-09-17 02:37:00,2.003,2.0039,2.003,2.0036,495199998.0
2008-09-17 02:38:00,2.0035,2.00395,2.0035,2.0039,63000000.0
2008-09-17 02:39:00,2.0038,2.0038,2.0037,2.0037,24000000.0
2008-09-17 02:40:00,2.0037,2.0042,2.0037,2.0038,145400000.0
2008-09-17 02:41:00,2.0038,2.004,2.0037,2.004,106600000.0
2008-09-17 02:42:00,2.0041,2.0041,2.0041,2.0041,276000000.0
2008-09-17 02:43:00,2.0041,2.0041,2.0037,2.0038,50400000.0
2008-09-17 02:44:00,2.0038,2.0043,2.0038,2.0043,74600000.0
2008-09-17 02:45:00,2.0045,2.0045,2.00365,2.0038,204000000.0
2008-09-17 02:46:00,2.0038,2.0038,2.0038,2.0038,750000000.0
2008-09-17 02:47:00,2.0038,2.0038,2.0037,2.0037,780000000.0
2008-09-17 02:48:00,2.0037,2.004,2.0036,2.0039,252000000.0
2008-09-17 02:49:00,2.0038,2.0041,2.0038,2.0041,193000000.0
2008-09-17 02:50:00,2.0042,2.0042,2.0042,2.0042,12000000.0
2008-09-17 02:51:00,2.0041,2.0042,2.0039,2.0041,494799999.0
2008-09-17 02:52:00,2.0042,2.0043,2.0041,2.0042,85000000.0
2008-09-17 02:53:00,2.0041,2.0043,2.00365,2.0042,740000000.0
2008-09-17 02:54:00,2.0042,2.0042,2.0022,2.0027,803200001.0
2008-09-17 02:55:00,2.0027,2.00355,2.0027,2.003,454600000.0
2008-09-17 02:56:00,2.003,2.003,2.003,2.003,288000000.0
2008-09-17 02:57:00,2.003,2.003,2.0016,2.0018,658000000.0
2008-09-17 02:58:00,2.0018,2.00255,2.0018,2.00225,322800003.0
2008-09-17 02:59:00,2.00235,2.00275,2.00175,2.0025,224000000.0
2008-09-17 03:00:00,2.0024,2.00245,2.0022,2.0023,67400000.0
2008-09-17 03:01:00,2.0023,2.003,2.0023,2.00295,65200000.0
2008-09-17 03:02:00,2.00305,2.00355,2.00275,2.00335,29000000.0
2008-09-17 03:03:00,2.0033,2.00335,2.00305,2.00305,76880000.0
2008-09-17 03:04:00,2.003,2.00305,2.003,2.003,6000000.0
2008-09-17 03:05:00,2.003,2.003,2.00235,2.00245,31600000.0
2008-09-17 03:06:00,2.0025,2.0031,2.00235,2.0031,23000000.0
2008-09-17 03:07:00,2.0027,2.00315,2.0027,2.0028,153600000.0
2008-09-17 03:08:00,2.00285,2.00305,2.0028,2.0029,20000000.0
2008-09-17 03:09:00,2.0028,2.0031,2.0028,2.0029,79000000.0
2008-09-17 03:10:00,2.00285,2.00305,2.0028,2.003,54000000.0
2008-09-17 03:11:00,2.00295,2.00335,2.00285,2.0029,30000000.0
2008-09-17 03:12:00,2.00315,2.0035,2.00285,2.00345,57800000.0
2008-09-17 03:13:00,2.0034,2.00385,2.0031,2.00385,37000000.0
2008-09-17 03:14:00,2.0033,2.00435,2.00285,2.0039,84800000.0
2008-09-17 03:15:00,2.00335,2.0038,2.00315,2.00375,33300000.0
2008-09-17 03:16:00,2.00335,2.00345,2.003,2.00335,40000000.0
2008-09-17 03:17:00,2.0035,2.00375,2.00335,2.00335,8000000.0
2008-09-17 03:18:00,2.0034,2.0038,2.00305,2.00375,575000000.0
2008-09-17 03:19:00,2.0037,2.00375,2.003,2.0032,77620000.0
2008-09-17 03:20:00,2.0031,2.0033,2.00265,2.00275,43400000.0
2008-09-17 03:21:00,2.00275,2.00305,2.00275,2.003,39200000.0
2008-09-17 03:22:00,2.00295,2.0033,2.00275,2.00305,34800000.0
2008-09-17 03:23:00,2.00305,2.00375,2.00255,2.00295,79200000.0
2008-09-17 03:24:00,2.0029,2.0036,2.0029,2.00355,37400000.0
2008-09-17 03:25:00,2.00295,2.00345,2.00265,2.00325,58560000.0
2008-09-17 03:26:00,2.0033,2.00355,2.0028,2.00345,37400000.0
2008-09-17 03:27:00,2.0033,2.00355,2.00285,2.0031,126600000.0
2008-09-17 03:28:00,2.0032,2.0032,2.0028,2.0029,321000000.0
2008-09-17 03:29:00,2.00305,2.0033,2.00305,2.0033,19000000.0
2008-09-17 03:30:00,2.00335,2.0035,2.0031,2.00345,52800000.0
2008-09-17 03:31:00,2.00345,2.00345,2.0032,2.0034,25600000.0
2008-09-17 03:32:00,2.00335,2.0035,2.0031,2.0032,132300000.0
2008-09-17 03:33:00,2.0032,2.0032,2.0032,2.0032,24000000.0
2008-09-17 03:34:00,2.00246,2.00266,2.00222,2.00265,16800000.0
2008-09-17 03:35:00,2.00254,2.00277,2.00233,2.00277,12000000.0
2008-09-17 03:36:00,2.0032,2.00325,2.0032,2.0032,147000000.0
2008-09-17 03:37:00,2.0032,2.0032,2.0032,2.0032,96000000.0
2008-09-17 03:38:00,2.0032,2.0037,2.00315,2.0034,157980000.0
2008-09-17 03:39:00,2.00315,2.00395,2.00315,2.00385,54400000.0
2008-09-17 03:40:00,2.00405,2.00415,2.0033,2.00375,57600000.0
2008-09-17 03:41:00,2.0036,2.0039,2.0032,2.0033,229600000.0
2008-09-17 03:42:00,2.0033,2.00345,2.0033,2.0033,233000000.0
2008-09-17 03:43:00,2.0033,2.0033,2.0033,2.0033,144000000.0
2008-09-17 03:44:00,2.0033,2.0033,2.002,2.0031,232240000.0
2008-09-17 03:45:00,2.002,2.0033,2.002,2.0021,219080000.0
2008-09-17 03:46:00,2.00225,2.00435,2.00225,2.004,176800000.0
2008-09-17 03:47:00,2.0039,2.00415,2.0039,2.00405,42000000.0
2008-09-17 03:48:00,2.004,2.00405,2.0039,2.0039,60000000.0
2008-09-17 03:49:00,2.0039,2.00425,2.0039,2.0042,18000000.0
2008-09-17 03:50:00,2.00415,2.00455,2.00415,2.0045,8000000.0
2008-09-17 03:51:00,2.0044,2.0048,2.0044,2.0045,21000000.0
2008-09-17 03:52:00,2.00455,2.00455,2.004,2.004,231200000.0
2008-09-17 03:53:00,2.004,2.0042,2.004,2.0041,439000000.0
2008-09-17 03:54:00,2.004,2.00435,2.004,2.00435,137000000.0
2008-09-17 03:55:00,2.0043,2.0043,2.0039,2.004,169000000.0
2008-09-17 03:56:00,2.004,2.0042,2.004,2.00415,188000000.0
2008-09-17 03:57:00,2.0042,2.0045,2.00385,2.004,340799999.0
2008-09-17 03:58:00,2.004,2.004,2.004,2.004,510000000.0
2008-09-17 03:59:00,2.004,2.004,2.004,2.004,390000000.0
2008-09-17 04:00:00,2.004,2.004,2.0028,2.003,596000000.0
2008-09-17 04:01:00,2.003,2.004,2.00255,2.004,336280000.0
2008-09-17 04:02:00,2.004,2.004,2.0023,2.00285,255880000.0
2008-09-17 04:03:00,2.0029,2.00385,2.0028,2.0038,20000000.0
2008-09-17 04:04:00,2.00375,2.00405,2.0036,2.00375,70000000.0
2008-09-17 04:05:00,2.0038,2.0044,2.0037,2.0038,29800000.0
2008-09-17 04:06:00,2.00385,2.00465,2.0038,2.00435,48200000.0
2008-09-17 04:07:00,2.00425,2.00435,2.004,2.004,239800000.0
2008-09-17 04:08:00,2.004,2.0045,2.004,2.00415,263000000.0
2008-09-17 04:09:00,2.0042,2.00465,2.00395,2.00445,30300000.0
2008-09-17 04:10:00,2.00455,2.0048,2.0045,2.0048,10400000.0
2008-09-17 04:11:00,2.0046,2.0047,2.0046,2.0047,46000000.0
2008-09-17 04:12:00,2.0046,2.0048,2.0046,2.0048,42600000.0
2008-09-17 04:13:00,2.00485,2.00485,2.0047,2.0047,26000000.0
2008-09-17 04:14:00,2.0048,2.0048,2.0047,2.0047,31000000.0
2008-09-17 04:15:00,2.0047,2.0047,2.0038,2.004,482000000.0
2008-09-17 04:16:00,2.004,2.004,2.0035,2.0038,126000000.0
2008-09-17 04:17:00,2.0038,2.0038,2.0034,2.0035,152000000.0
2008-09-17 04:18:00,2.0035,2.004,2.0035,2.0038,264000000.0
2008-09-17 04:19:00,2.0038,2.004,2.0038,2.004,144000000.0
2008-09-17 04:20:00,2.004,2.00405,2.004,2.004,343000000.0
2008-09-17 04:21:00,2.004,2.004,2.004,2.004,414000000.0
2008-09-17 04:22:00,2.004,2.004,2.004,2.004,162000000.0
2008-09-17 04:23:00,2.004,2.004,2.004,2.004,144000000.0
2008-09-17 04:24:00,2.004,2.004,2.004,2.004,612000000.0
2008-09-17 04:25:00,2.004,2.004,2.004,2.004,288000000.0
2008-09-17 04:26:00,2.004,2.004,2.004,2.004,306000000.0
2008-09-17 04:27:00,2.004,2.004,2.0038,2.0038,258000000.0
2008-09-17 04:28:00,2.0038,2.0038,2.0038,2.0038,12000000.0
2008-09-17 04:29:00,2.003,2.0036,2.0028,2.0028,56000000.0
2008-09-17 04:30:00,2.003,2.003,2.003,2.003,120000000.0
2008-09-17 04:31:00,2.003,2.003,2.003,2.003,60000000.0
2008-09-17 04:32:00,2.003,2.003,2.003,2.003,240000000.0
2008-09-17 04:33:00,2.003,2.003,2.0026,2.0027,432000000.0
2008-09-17 04:34:00,2.0027,2.003,2.0025,2.0025,536000000.0
2008-09-17 04:35:00,2.0027,2.0027,2.0024,2.0027,292000000.0
2008-09-17 04:36:00,2.0025,2.0027,2.0025,2.0027,200000000.0
2008-09-17 04:37:00,2.0027,2.0027,2.0025,2.0025,160000000.0
2008-09-17 04:38:00,2.0025,2.0027,2.0025,2.0025,356000000.0
2008-09-17 04:39:00,2.0025,2.00295,2.0025,2.0027,233000000.0
2008-09-17 04:40:00,2.0027,2.00285,2.0027,2.00285,125000000.0
2008-09-17 04:41:00,2.00295,2.0035,2.0027,2.00315,199000000.0
2008-09-17 04:42:00,2.0031,2.004,2.00255,2.00325,116400000.0
2008-09-17 04:43:00,2.00335,2.0034,2.00265,2.00295,71700000.0
2008-09-17 04:44:00,2.00285,2.00315,2.00275,2.00305,23800000.0
2008-09-17 04:45:00,2.0031,2.00325,2.0026,2.003,75800000.0
2008-09-17 04:46:00,2.00305,2.00305,2.0027,2.0027,73000000.0
2008-09-17 04:47:00,2.0027,2.0027,2.0027,2.0027,96000000.0
2008-09-17 04:48:00,2.0027,2.0027,2.0025,2.0025,260000000.0
2008-09-17 04:49:00,2.0025,2.0027,2.00155,2.0016,170080000.0
2008-09-17 04:50:00,2.0025,2.0025,2.00145,2.0025,164320000.0
2008-09-17 04:51:00,2.0015,2.0025,2.00145,2.00185,162400000.0
2008-09-17 04:52:00,2.0018,2.00215,2.00115,2.0014,48200000.0
2008-09-17 04:53:00,2.0014,2.0014,2.0014,2.0014,102000000.0
2008-09-17 04:54:00,2.0014,2.0016,2.0014,2.0015,35000000.0
2008-09-17 04:55:00,2.00155,2.0017,2.00145,2.0015,9000000.0
2008-09-17 04:56:00,2.00155,2.0016,2.00155,2.0016,4000000.0
2008-09-17 04:57:00,2.00155,2.0022,2.0014,2.0021,124000000.0
2008-09-17 04:58:00,2.00215,2.0022,2.0017,2.0017,11000000.0
2008-09-17 04:59:00,2.00165,2.00175,2.0016,2.0016,168000000.0
2008-09-17 05:00:00,2.0016,2.0016,2.0004,2.0015,894800000.0
2008-09-17 05:01:00,2.0016,2.0016,2.0015,2.0016,268000000.0
2008-09-17 05:02:00,2.0016,2.0016,2.0016,2.0016,414000000.0
2008-09-17 05:03:00,2.0016,2.0016,2.0016,2.0016,108000000.0
2008-09-17 05:04:00,2.0016,2.0016,1.9999,2.00025,839800000.0
2008-09-17 05:05:00,2.0005,2.001,2.00025,2.0008,135800000.0
2008-09-17 05:06:00,2.0008,2.0008,2.0007,2.0008,92000000.0
2008-09-17 05:07:00,2.0006,2.0015,2.0001,2.0006,99100000.0
2008-09-17 05:08:00,2.0007,2.0011,2.0003,2.0006,239400000.0
2008-09-17 05:09:00,2.0004,2.00055,1.99825,2.0003,326979999.0
2008-09-17 05:10:00,2.00045,2.00185,2.0,2.00185,407499997.0
2008-09-17 05:11:00,2.0026,2.0026,2.0012,2.0017,507200000.0
2008-09-17 05:12:00,2.0016,2.0016,2.0004,2.0012,258000000.0
2008-09-17 05:13:00,2.0012,2.00145,2.0001,2.0001,387859999.0
2008-09-17 05:14:00,2.00005,2.001,1.99935,1.9998,73200000.0
2008-09-17 05:15:00,1.99965,1.99965,1.99925,1.9996,28000000.0
2008-09-17 05:16:00,1.99955,2.0,1.9994,1.9995,138800000.0
2008-09-17 05:17:00,1.9995,1.99955,1.9995,1.9995,181000000.0
2008-09-17 05:18:00,1.9995,2.0009,1.9993,2.0004,405399999.0
2008-09-17 05:19:00,2.0003,2.0003,2.0003,2.0003,1200000000.0
2008-09-17 05:20:00,2.0003,2.0009,2.0003,2.00075,309800000.0
2008-09-17 05:21:00,2.0008,2.0008,1.99805,1.9985,361200000.0
2008-09-17 05:22:00,1.99825,1.9999,1.9982,1.9986,226800000.0
2008-09-17 05:23:00,1.9986,2.00105,1.9986,2.0007,298160000.0
2008-09-17 05:24:00,1.9996,2.0009,1.99935,2.0001,354300000.0
2008-09-17 05:25:00,2.0001,2.00025,2.0001,2.0001,127000000.0
2008-09-17 05:26:00,1.99897,1.99954,1.99875,1.99911,111800000.0
2008-09-17 05:27:00,2.0001,2.0009,1.9999,2.0009,221999999.0
2008-09-17 05:28:00,2.001,2.00125,2.0004,2.0011,527800000.0
2008-09-17 05:29:00,2.0011,2.0011,2.0009,2.0011,45600000.0
2008-09-17 05:30:00,2.0011,2.00125,1.9996,2.0011,96480000.0
2008-09-17 05:31:00,2.0012,2.0012,2.0011,2.0011,5200000.0
2008-09-17 05:32:00,2.0011,2.00115,2.0011,2.00115,28400000.0
2008-09-17 05:33:00,2.00135,2.00155,2.0011,2.0011,72400000.0
2008-09-17 05:34:00,2.0011,2.0014,2.0011,2.0014,34800000.0
2008-09-17 05:35:00,2.0013,2.0013,1.9995,1.9997,50800000.0
2008-09-17 05:36:00,1.9997,1.9999,1.9997,1.99975,33600000.0
2008-09-17 05:37:00,1.99975,1.99975,1.9996,1.9996,117600000.0
2008-09-17 05:38:00,1.9996,1.9996,1.9996,1.9996,180000000.0
2008-09-17 05:39:00,1.9996,1.9996,1.9996,1.9996,156000000.0
2008-09-17 05:40:00,1.9997,1.99985,1.9997,1.9998,136400000.0
2008-09-17 05:41:00,1.9998,1.9998,1.9998,1.9998,36000000.0
2008-09-17 05:42:00,1.9998,1.9998,1.9998,1.9998,96000000.0
2008-09-17 05:43:00,1.99935,1.99961,1.99886,1.99938,144000000.0
2008-09-17 05:44:00,1.99995,2.0001,1.99995,2.0001,65800000.0
2008-09-17 05:45:00,2.00025,2.00055,2.0001,2.0002,145300000.0
2008-09-17 05:46:00,2.00025,2.0007,2.00025,2.0006,83000000.0
2008-09-17 05:47:00,2.0006,2.0006,2.0005,2.0005,88800000.0
2008-09-17 05:48:00,2.0005,2.0011,2.0005,2.0005,349200000.0
2008-09-17 05:49:00,2.0005,2.0005,2.0005,2.0005,66000000.0
2008-09-17 05:50:00,2.0005,2.0005,2.0005,2.0005,36000000.0
2008-09-17 05:51:00,2.0005,2.00115,2.0005,2.0011,58400000.0
2008-09-17 05:52:00,2.00105,2.00105,2.00035,2.00075,80200000.0
2008-09-17 05:53:00,2.00065,2.00185,2.0006,2.001,105600000.0
2008-09-17 05:54:00,2.0011,2.00165,2.001,2.00155,161880000.0
2008-09-17 05:55:00,2.0015,2.0015,2.0011,2.0011,312200000.0
2008-09-17 05:56:00,2.0011,2.0011,2.0009,2.0009,824000000.0
2008-09-17 05:57:00,2.0009,2.0009,2.0005,2.0006,534000000.0
2008-09-17 05:58:00,2.0006,2.0006,2.0006,2.0006,150000000.0
2008-09-17 05:59:00,2.0006,2.0006,2.0006,2.0006,36000000.0
2008-09-17 06:00:00,2.0006,2.0006,2.0006,2.0006,48000000.0
2008-09-17 06:01:00,2.0006,2.00095,1.9995,2.0009,312080000.0
2008-09-17 06:02:00,2.0011,2.0011,1.9998,1.9999,252160000.0
2008-09-17 06:03:00,1.9999,2.0011,1.9999,2.0009,356000000.0
2008-09-17 06:04:00,2.0009,2.0009,1.9997,2.0,99000000.0
2008-09-17 06:05:00,1.9999,2.0001,1.9999,2.0001,57000000.0
2008-09-17 06:06:00,2.0002,2.0007,2.0002,2.0002,15000000.0
2008-09-17 06:07:00,2.0002,2.00075,2.0,2.00075,9000000.0
2008-09-17 06:08:00,2.0005,2.0009,2.0005,2.00085,6000000.0
2008-09-17 06:09:00,2.00095,2.001,2.00095,2.001,6000000.0
2008-09-17 06:10:00,2.00055,2.0012,2.00055,2.00105,11000000.0
2008-09-17 06:11:00,2.0011,2.0011,2.00095,2.00105,7000000.0
2008-09-17 06:12:00,2.0011,2.0011,2.00095,2.0011,8000000.0
2008-09-17 06:13:00,2.0011,2.0016,2.0006,2.00115,44800000.0
2008-09-17 06:14:00,2.0012,2.00195,2.001,2.0013,109000000.0
2008-09-17 06:15:00,2.0013,2.00155,2.0012,2.0013,255000000.0
2008-09-17 06:16:00,2.00135,2.00135,2.0012,2.0012,183000000.0
2008-09-17 06:17:00,2.0012,2.0012,2.0012,2.0012,204000000.0
2008-09-17 06:18:00,2.0012,2.0012,1.99975,2.0,219080000.0
2008-09-17 06:19:00,2.00015,2.0012,1.9997,2.0002,89080000.0
2008-09-17 06:20:00,2.0002,2.0002,2.0001,2.0002,5000000.0
2008-09-17 06:21:00,1.99965,1.99965,1.99965,1.99965,12000000.0
2008-09-17 06:22:00,2.00015,2.0003,2.00015,2.0002,4000000.0
2008-09-17 06:23:00,2.00015,2.00035,2.0001,2.00035,7000000.0
2008-09-17 06:24:00,2.0004,2.0008,2.0003,2.0005,18000000.0
2008-09-17 06:25:00,2.00055,2.00055,2.0005,2.0005,2000000.0
2008-09-17 06:26:00,2.0001,2.00055,2.00005,2.0004,7000000.0
2008-09-17 06:27:00,2.00065,2.0009,2.0004,2.0004,31000000.0
2008-09-17 06:28:00,2.0008,2.001,2.00045,2.00085,11000000.0
2008-09-17 06:29:00,2.0009,2.00095,2.00035,2.00035,9000000.0
2008-09-17 06:30:00,2.0004,2.0004,2.0004,2.0004,168000000.0
2008-09-17 06:31:00,2.0004,2.0007,2.0004,2.0007,104000000.0
2008-09-17 06:32:00,2.00065,2.00105,2.00065,2.00095,14800000.0
2008-09-17 06:33:00,2.0009,2.0009,2.0009,2.0009,4800000.0
2008-09-17 06:34:00,2.00031,2.00049,1.9998,2.00014,560400000.0
2008-09-17 06:35:00,2.00095,2.001,2.0009,2.0009,4400000.0
2008-09-17 06:36:00,2.0009,2.0009,2.0009,2.0009,1200000.0
2008-09-17 06:37:00,2.0009,2.00105,2.0009,2.0009,5800000.0
2008-09-17 06:38:00,2.0009,2.0011,2.0009,2.0009,8200000.0
2008-09-17 06:39:00,2.00035,2.00062,2.00005,2.00005,224400000.0
2008-09-17 06:40:00,2.0009,2.00095,2.0009,2.0009,8200000.0
2008-09-17 06:41:00,2.00038,2.00071,2.00012,2.00039,246000000.0
2008-09-17 06:42:00,2.0009,2.0009,1.9999,2.0009,62780000.0
2008-09-17 06:43:00,2.0009,2.0009,2.0001,2.0009,13000000.0
2008-09-17 06:44:00,1.99983,2.00028,1.99945,1.99978,286200000.0
2008-09-17 06:45:00,2.0009,2.0009,2.0001,2.0001,150500000.0
2008-09-17 06:46:00,2.0001,2.0009,2.0001,2.0009,196800000.0
2008-09-17 06:47:00,2.0001,2.0009,2.0001,2.0009,124700000.0
2008-09-17 06:48:00,2.0009,2.0009,1.9999,2.0009,15100000.0
2008-09-17 06:49:00,2.00105,2.00205,2.0009,2.0014,64600000.0
2008-09-17 06:50:00,2.0013,2.0017,2.0013,2.0014,126000000.0
2008-09-17 06:51:00,2.0014,2.0014,2.0014,2.0014,360000000.0
2008-09-17 06:52:00,2.0014,2.0014,2.0014,2.0014,180000000.0
2008-09-17 06:53:00,2.0014,2.0014,2.0014,2.0014,132000000.0
2008-09-17 06:54:00,2.00145,2.0016,2.0014,2.00155,79160000.0
2008-09-17 06:55:00,2.00155,2.00185,2.0014,2.0018,76399999.0
2008-09-17 06:56:00,2.002,2.0027,2.00165,2.0021,306600000.0
2008-09-17 06:57:00,2.0022,2.0024,2.0022,2.0024,97000000.0
2008-09-17 06:58:00,2.00245,2.00275,2.00245,2.00255,5000000.0
2008-09-17 06:59:00,2.0028,2.0033,2.0028,2.0031,47000000.0
2008-09-17 07:00:00,2.0031,2.0031,2.0031,2.0031,12000000.0
2008-09-17 07:01:00,2.00315,2.0041,2.0031,2.00385,131500000.0
2008-09-17 07:02:00,2.0039,2.0042,2.0036,2.0039,53200000.0
2008-09-17 07:03:00,2.0039,2.0039,2.0039,2.0039,24000000.0
2008-09-17 07:04:00,2.0039,2.00465,2.0039,2.0041,26400000.0
2008-09-17 07:05:00,2.00445,2.0045,2.0037,2.0042,130700000.0
2008-09-17 07:06:00,2.0043,2.00435,2.0039,2.0041,181800000.0
2008-09-17 07:07:00,2.0041,2.0041,2.0041,2.0041,24000000.0
2008-09-17 07:08:00,2.0041,2.00515,2.0041,2.0048,63800000.0
2008-09-17 07:09:00,2.00485,2.00515,2.0039,2.0043,113400000.0
2008-09-17 07:10:00,2.00425,2.00455,2.0041,2.0041,79000000.0
2008-09-17 07:11:00,2.00415,2.0042,2.0041,2.0041,112000000.0
2008-09-17 07:12:00,2.0041,2.0041,2.0041,2.0041,288000000.0
2008-09-17 07:13:00,2.0041,2.0041,2.00275,2.0028,320400000.0
2008-09-17 07:14:00,2.0029,2.0032,2.0028,2.00305,23000000.0
2008-09-17 07:15:00,2.00305,2.00305,2.0025,2.0025,311000000.0
2008-09-17 07:16:00,2.0025,2.0025,2.0025,2.0025,228000000.0
2008-09-17 07:17:00,2.0025,2.0025,1.9992,1.9995,427000000.0
2008-09-17 07:18:00,1.99965,2.0007,1.9994,1.9994,39000000.0
2008-09-17 07:19:00,1.9995,1.99985,1.9995,1.99955,228000000.0
2008-09-17 07:20:00,1.9996,2.00085,1.99955,2.0003,21800000.0
2008-09-17 07:21:00,2.0002,2.00065,2.00015,2.00045,118200000.0
2008-09-17 07:22:00,2.0005,2.00055,1.99945,2.0003,336000000.0
2008-09-17 07:23:00,2.0003,2.0003,2.0003,2.0003,240000000.0
2008-09-17 07:24:00,2.0003,2.0003,2.0003,2.0003,180000000.0
2008-09-17 07:25:00,2.0003,2.0003,1.99955,1.9997,176000000.0
2008-09-17 07:26:00,1.9998,2.0003,1.99955,1.9997,268000000.0
2008-09-17 07:27:00,1.9997,1.9998,1.9997,1.9997,159000000.0
2008-09-17 07:28:00,1.9997,1.9997,1.9997,1.9997,144000000.0
2008-09-17 07:29:00,1.9997,1.9997,1.9997,1.9997,240000000.0
2008-09-17 07:30:00,1.9997,1.9997,1.9997,1.9997,108000000.0
2008-09-17 07:31:00,1.9997,1.9997,1.9997,1.9997,144000000.0
2008-09-17 07:32:00,1.9997,1.9997,1.9994,1.9997,188000000.0
2008-09-17 07:33:00,1.9997,2.00045,1.99965,2.0004,290200000.0
2008-09-17 07:34:00,2.0,2.00225,1.9998,2.001,86200000.0
2008-09-17 07:35:00,2.00105,2.00205,2.0004,2.0016,142900000.0
2008-09-17 07:36:00,2.0016,2.00175,2.0011,2.00135,153000000.0
2008-09-17 07:37:00,2.00155,2.00195,2.0013,2.0016,154000000.0
2008-09-17 07:38:00,2.0016,2.002,2.0016,2.00185,98400000.0
2008-09-17 07:39:00,2.00185,2.0022,2.00185,2.0019,86400000.0
2008-09-17 07:40:00,2.0019,2.003,2.0018,2.0021,98200000.0
2008-09-17 07:41:00,2.0021,2.0024,2.0021,2.0021,154000000.0
2008-09-17 07:42:00,2.0021,2.0024,2.0016,2.00205,200000000.0
2008-09-17 07:43:00,2.00205,2.00255,2.0017,2.0024,122000000.0
2008-09-17 07:44:00,2.0024,2.0024,2.0024,2.0024,156000000.0
2008-09-17 07:45:00,2.0024,2.00285,2.0024,2.0025,112800000.0
2008-09-17 07:46:00,2.0024,2.0033,2.0024,2.0033,275200000.0
2008-09-17 07:47:00,2.0034,2.0034,2.0027,2.0027,466000000.0
2008-09-17 07:48:00,2.0027,2.0027,2.0011,2.0014,746760000.0
2008-09-17 07:49:00,2.0014,2.0014,2.0014,2.0014,588000000.0
2008-09-17 07:50:00,2.0014,2.0014,2.0014,2.0014,612000000.0
2008-09-17 07:51:00,2.0014,2.0014,2.0003,2.0005,972000000.0
2008-09-17 07:52:00,2.0005,2.00115,2.0003,2.0008,733300000.0
2008-09-17 07:53:00,2.0008,2.0015,2.0008,2.0012,329000000.0
2008-09-17 07:54:00,2.0012,2.00145,2.00075,2.00115,217200000.0
2008-09-17 07:55:00,2.0013,2.00195,2.00125,2.0016,100200000.0
2008-09-17 07:56:00,2.00165,2.00235,2.0014,2.00175,159400000.0
2008-09-17 07:57:00,2.0017,2.0026,2.0017,2.0024,92200000.0
2008-09-17 07:58:00,2.0024,2.0024,2.0024,2.0024,12000000.0
2008-09-17 07:59:00,2.0023,2.0026,2.0023,2.0026,108000000.0
2008-09-17 08:00:00,2.0026,2.004,2.0025,2.004,881599999.0
2008-09-17 08:01:00,2.004,2.00415,2.0039,2.00395,375399999.0
2008-09-17 08:02:00,2.0039,2.00475,2.0039,2.00475,473079998.0
2008-09-17 08:03:00,2.00475,2.00475,2.0047,2.0047,230800000.0
2008-09-17 08:04:00,2.0047,2.0047,2.0039,2.0047,818499995.0
2008-09-17 08:05:00,2.0047,2.0047,2.0047,2.0047,372000000.0
2008-09-17 08:06:00,2.0047,2.0047,2.0047,2.0047,216000000.0
2008-09-17 08:07:00,2.0047,2.0047,2.0046,2.0046,381599998.0
2008-09-17 08:08:00,2.0047,2.0047,2.0039,2.0039,677800005.0
2008-09-17 08:09:00,2.0045,2.0047,2.0039,2.0047,560000000.0
2008-09-17 08:10:00,2.0047,2.0047,2.0036,2.0038,630000000.0
2008-09-17 08:11:00,2.0038,2.0045,2.0036,2.00395,1232599995.0
2008-09-17 08:12:00,2.004,2.0045,2.0031,2.00375,418799998.0
2008-09-17 08:13:00,2.0038,2.00485,2.0036,2.0048,204800001.0
2008-09-17 08:14:00,2.0048,2.0051,2.0046,2.0049,469200000.0
2008-09-17 08:15:00,2.0049,2.0052,2.0048,2.005,622800000.0
2008-09-17 08:16:00,2.005,2.00535,2.0047,2.00535,962800003.0
2008-09-17 08:17:00,2.0054,2.0074,2.0052,2.0074,500800000.0
2008-09-17 08:18:00,2.0074,2.0074,2.0067,2.0071,330800000.0
2008-09-17 08:19:00,2.00695,2.0075,2.0066,2.00725,631199996.0
2008-09-17 08:20:00,2.0073,2.0073,2.0067,2.0069,381400002.0
2008-09-17 08:21:00,2.0067,2.00715,2.0067,2.00715,1088600006.0
2008-09-17 08:22:00,2.00715,2.0081,2.00715,2.008,412800000.0
2008-09-17 08:23:00,2.008,2.0083,2.0077,2.0081,247000000.0
2008-09-17 08:24:00,2.0082,2.0088,2.0082,2.0085,271340000.0
2008-09-17 08:25:00,2.0085,2.00865,2.00625,2.0068,406079999.0
2008-09-17 08:26:00,2.0068,2.0075,2.0066,2.0071,357600000.0
2008-09-17 08:27:00,2.0071,2.00745,2.0065,2.00735,384400000.0
2008-09-17 08:28:00,2.00735,2.00755,2.0067,2.0073,313400000.0
2008-09-17 08:29:00,2.00735,2.00745,2.0071,2.0071,329400001.0
2008-09-17 08:30:00,2.0071,2.0071,2.00605,2.00605,401800000.0
2008-09-17 08:31:00,2.0062,2.00635,2.0059,2.0063,96800000.0
2008-09-17 08:32:00,2.0062,2.0067,2.0061,2.0061,211760000.0
2008-09-17 08:33:00,2.00615,2.00645,2.0058,2.00645,315600000.0
2008-09-17 08:34:00,2.00625,2.0067,2.00595,2.0061,354800000.0
2008-09-17 08:35:00,2.006,2.0061,2.0053,2.0054,344400000.0
2008-09-17 08:36:00,2.0053,2.00535,2.0041,2.0045,374880000.0
2008-09-17 08:37:00,2.0044,2.0045,2.0031,2.00315,313600000.0
2008-09-17 08:38:00,2.00315,2.0037,2.0024,2.0025,302600000.0
2008-09-17 08:39:00,2.0025,2.0032,2.0023,2.003,289120000.0
2008-09-17 08:40:00,2.00295,2.00375,2.0028,2.00325,203440000.0
2008-09-17 08:41:00,2.0032,2.00505,2.0031,2.00455,332940000.0
2008-09-17 08:42:00,2.0045,2.0052,2.0043,2.0045,248800001.0
2008-09-17 08:43:00,2.0045,2.0046,2.0039,2.0042,413200000.0
2008-09-17 08:44:00,2.0042,2.0049,2.004,2.0046,279000000.0
2008-09-17 08:45:00,2.00445,2.0048,2.004,2.0044,376400000.0
2008-09-17 08:46:00,2.0044,2.0055,2.0042,2.00505,326280000.0
2008-09-17 08:47:00,2.00535,2.00605,2.005,2.0053,365159999.0
2008-09-17 08:48:00,2.0053,2.0053,2.00425,2.0045,736080002.0
2008-09-17 08:49:00,2.00445,2.0054,2.0043,2.0052,464399999.0
2008-09-17 08:50:00,2.0052,2.0056,2.00515,2.00525,339400000.0
2008-09-17 08:51:00,2.0054,2.00605,2.0052,2.0059,231280000.0
2008-09-17 08:52:00,2.0059,2.0065,2.0059,2.0065,100600000.0
2008-09-17 08:53:00,2.0065,2.00665,2.00565,2.00655,372399994.0
2008-09-17 08:54:00,2.0066,2.00705,2.0064,2.00685,266400000.0
2008-09-17 08:55:00,2.0069,2.007,2.0064,2.0067,311200000.0
2008-09-17 08:56:00,2.00675,2.007,2.0063,2.0063,212000000.0
2008-09-17 08:57:00,2.0063,2.0067,2.0051,2.0054,380200000.0
2008-09-17 08:58:00,2.0055,2.0063,2.0052,2.00625,266000000.0
2008-09-17 08:59:00,2.0062,2.0064,2.00575,2.0061,134660000.0
2008-09-17 09:00:00,2.006,2.00705,2.00565,2.0069,173380000.0
2008-09-17 09:01:00,2.00705,2.00825,2.00665,2.00825,146980000.0
2008-09-17 09:02:00,2.00805,2.009,2.0079,2.0087,465500000.0
2008-09-17 09:03:00,2.0086,2.0088,2.0082,2.00875,348900000.0
2008-09-17 09:04:00,2.00875,2.0094,2.0087,2.0093,235600000.0
2008-09-17 09:05:00,2.00925,2.01,2.00895,2.01,197400000.0
2008-09-17 09:06:00,2.01,2.01,2.0084,2.0095,358440000.0
2008-09-17 09:07:00,2.00945,2.01015,2.0093,2.0099,315760000.0
2008-09-17 09:08:00,2.00985,2.00995,2.0096,2.0099,182500000.0
2008-09-17 09:09:00,2.0098,2.0099,2.0093,2.0097,90280000.0
2008-09-17 09:10:00,2.00975,2.00975,2.0087,2.0097,93080000.0
2008-09-17 09:11:00,2.00965,2.0101,2.0086,2.0092,465000000.0
2008-09-17 09:12:00,2.00925,2.00955,2.0091,2.0094,176800000.0
2008-09-17 09:13:00,2.0094,2.0094,2.0082,2.0086,385400000.0
2008-09-17 09:14:00,2.0087,2.0088,2.0085,2.0086,236600000.0
2008-09-17 09:15:00,2.0086,2.0092,2.0085,2.009,257400002.0
2008-09-17 09:16:00,2.009,2.00955,2.00895,2.0091,386800002.0
2008-09-17 09:17:00,2.00915,2.0093,2.0091,2.0093,51400000.0
2008-09-17 09:18:00,2.0091,2.0094,2.0084,2.0094,170860000.0
2008-09-17 09:19:00,2.0094,2.0094,2.0087,2.0089,189200000.0
2008-09-17 09:20:00,2.0088,2.0088,2.0087,2.0088,136000000.0
2008-09-17 09:21:00,2.0088,2.0088,2.0076,2.0085,400080000.0
2008-09-17 09:22:00,2.0077,2.00845,2.00745,2.0082,498600000.0
2008-09-17 09:23:00,2.0083,2.00955,2.00825,2.0095,119200000.0
2008-09-17 09:24:00,2.0095,2.01035,2.0095,2.0102,157799999.0
2008-09-17 09:25:00,2.0102,2.0102,2.0096,2.0097,612800000.0
2008-09-17 09:26:00,2.0097,2.0106,2.0097,2.0105,196800000.0
2008-09-17 09:27:00,2.0105,2.0105,2.0095,2.0097,271200000.0
2008-09-17 09:28:00,2.0097,2.0099,2.00905,2.00915,415440000.0
2008-09-17 09:29:00,2.0093,2.0096,2.0093,2.0094,250200000.0
2008-09-17 09:30:00,2.0094,2.0103,2.0094,2.0103,257100000.0
2008-09-17 09:31:00,2.0103,2.0105,2.00945,2.01005,184900000.0
2008-09-17 09:32:00,2.01005,2.0102,2.0092,2.0095,742000000.0
2008-09-17 09:33:00,2.0095,2.0096,2.00885,2.00895,318799999.0
2008-09-17 09:34:00,2.0088,2.0093,2.00775,2.0081,279880000.0
2008-09-17 09:35:00,2.008,2.0081,2.00685,2.0076,421500000.0
2008-09-17 09:36:00,2.0076,2.0076,2.00645,2.00725,311600000.0
2008-09-17 09:37:00,2.0073,2.0074,2.00535,2.00535,363500000.0
2008-09-17 09:38:00,2.00535,2.0055,2.00465,2.0049,409400000.0
2008-09-17 09:39:00,2.0049,2.0065,2.0049,2.0057,304980000.0
2008-09-17 09:40:00,2.0059,2.00615,2.00515,2.0053,297100000.0
2008-09-17 09:41:00,2.0053,2.0055,2.004,2.0041,358800001.0
2008-09-17 09:42:00,2.004,2.0041,2.00255,2.0032,1017399988.0
2008-09-17 09:43:00,2.0032,2.0033,2.001,2.001,937400000.0
2008-09-17 09:44:00,2.001,2.001,1.99905,1.9993,1615900002.0
2008-09-17 09:45:00,1.9992,1.9997,1.9978,1.9979,578700003.0
2008-09-17 09:46:00,1.9979,1.99875,1.9979,1.9987,393900003.0
2008-09-17 09:47:00,1.9987,1.9987,1.9964,1.9969,324300000.0
2008-09-17 09:48:00,1.997,1.9978,1.9966,1.9977,564000000.0
2008-09-17 09:49:00,1.9977,1.99845,1.99695,1.9984,970999996.0
2008-09-17 09:50:00,1.9984,1.99985,1.998,1.9998,802000000.0
2008-09-17 09:51:00,1.9998,2.00055,1.9998,2.00055,681200000.0
2008-09-17 09:52:00,2.0006,2.00095,1.9993,1.9994,858400000.0
2008-09-17 09:53:00,1.9994,1.9994,1.9982,1.9984,669000000.0
2008-09-17 09:54:00,1.9982,1.9984,1.99615,1.9963,562700000.0
2008-09-17 09:55:00,1.9963,1.9963,1.99435,1.9948,749840000.0
2008-09-17 09:56:00,1.9952,1.9952,1.99465,1.9947,342000000.0
2008-09-17 09:57:00,1.9947,1.9954,1.9945,1.9945,784000000.0
2008-09-17 09:58:00,1.9945,1.9945,1.9936,1.9943,451900000.0
2008-09-17 09:59:00,1.994,1.99525,1.99345,1.9943,373400000.0
2008-09-17 10:00:00,1.9943,1.99455,1.9942,1.9944,337300000.0
2008-09-17 10:01:00,1.9944,1.9944,1.9935,1.9938,468200000.0
2008-09-17 10:02:00,1.9938,1.9942,1.99325,1.9941,243800000.0
2008-09-17 10:03:00,1.9941,1.9957,1.994,1.9955,204000000.0
2008-09-17 10:04:00,1.9955,1.9962,1.99475,1.9962,209800000.0
2008-09-17 10:05:00,1.9962,1.9962,1.99505,1.9952,1262800000.0
2008-09-17 10:06:00,1.9952,1.9952,1.9944,1.9946,1469200011.0
2008-09-17 10:07:00,1.9946,1.995,1.9946,1.995,791399999.0
2008-09-17 10:08:00,1.9951,1.9951,1.9941,1.9941,529200000.0
2008-09-17 10:09:00,1.994,1.9944,1.994,1.9943,343600000.0
2008-09-17 10:10:00,1.9943,1.9943,1.9929,1.9935,736200000.0
2008-09-17 10:11:00,1.99355,1.99365,1.9933,1.9933,351800000.0
2008-09-17 10:12:00,1.9931,1.9936,1.993,1.9934,583200004.0
2008-09-17 10:13:00,1.99345,1.9961,1.9934,1.9959,437400000.0
2008-09-17 10:14:00,1.9959,1.99785,1.9959,1.9978,222000000.0
2008-09-17 10:15:00,1.9978,1.9979,1.9969,1.9978,571600001.0
2008-09-17 10:16:00,1.99775,1.9978,1.9965,1.9968,831400000.0
2008-09-17 10:17:00,1.9968,1.9968,1.99565,1.9966,81400000.0
2008-09-17 10:18:00,1.9966,1.9983,1.9965,1.9982,172100000.0
2008-09-17 10:19:00,1.9984,1.9996,1.9984,1.9996,363800000.0
2008-09-17 10:20:00,1.99965,2.00145,1.9993,2.00145,311280000.0
2008-09-17 10:21:00,2.0013,2.0013,2.00045,2.0005,700999992.0
2008-09-17 10:22:00,2.0005,2.0005,1.99895,1.9992,568240000.0
2008-09-17 10:23:00,1.9992,1.9996,1.9991,1.9995,414400002.0
2008-09-17 10:24:00,1.9995,1.9996,1.99865,1.9995,416500000.0
2008-09-17 10:25:00,1.9995,1.9995,1.9995,1.9995,676800000.0
2008-09-17 10:26:00,1.9995,1.9997,1.9995,1.9997,329200000.0
2008-09-17 10:27:00,1.9997,1.9997,1.9987,1.9989,1204000000.0
2008-09-17 10:28:00,1.999,1.999,1.99805,1.99805,640700001.0
2008-09-17 10:29:00,1.99795,1.99875,1.99765,1.9985,317200000.0
2008-09-17 10:30:00,1.9988,1.999,1.9965,1.9978,931499986.0
2008-09-17 10:31:00,1.9978,1.9993,1.9978,1.9993,329800001.0
2008-09-17 10:32:00,1.9993,1.9993,1.9974,1.9974,515600000.0
2008-09-17 10:33:00,1.9974,1.9979,1.99615,1.9979,449600000.0
2008-09-17 10:34:00,1.9979,1.9981,1.9966,1.9968,774800000.0
2008-09-17 10:35:00,1.9968,1.9969,1.9954,1.9956,793200000.0
2008-09-17 10:36:00,1.9956,1.9971,1.9956,1.9971,384400000.0
2008-09-17 10:37:00,1.9971,1.9971,1.9961,1.9961,787999987.0
2008-09-17 10:38:00,1.9961,1.9964,1.9958,1.9961,831199988.0
2008-09-17 10:39:00,1.9961,1.9968,1.9961,1.9968,276800000.0
2008-09-17 10:40:00,1.9969,1.9979,1.9968,1.9979,316799999.0
2008-09-17 10:41:00,1.9979,1.9984,1.9978,1.9984,334000003.0
2008-09-17 10:42:00,1.9983,1.9984,1.99745,1.9976,355600000.0
2008-09-17 10:43:00,1.9977,1.998,1.997,1.9978,81600000.0
2008-09-17 10:44:00,1.997,1.99785,1.997,1.9976,132400000.0
2008-09-17 10:45:00,1.9976,1.9981,1.9973,1.9976,407600003.0
2008-09-17 10:46:00,1.9976,1.9976,1.9969,1.9974,484000000.0
2008-09-17 10:47:00,1.9969,1.9974,1.99675,1.9973,377600000.0
2008-09-17 10:48:00,1.9974,1.9977,1.9974,1.9977,284400000.0
2008-09-17 10:49:00,1.9977,1.9988,1.9977,1.9987,345800000.0
2008-09-17 10:50:00,1.9987,2.0001,1.9987,2.0001,242000000.0
2008-09-17 10:51:00,2.0001,2.0007,2.0,2.0007,452800000.0
2008-09-17 10:52:00,2.0007,2.0007,2.0005,2.0005,875199988.0
2008-09-17 10:53:00,2.0006,2.0006,1.99975,1.9999,299199998.0
2008-09-17 10:54:00,1.9999,1.9999,1.99865,1.9988,306400000.0
2008-09-17 10:55:00,1.9988,1.9988,1.99755,1.9977,146600000.0
2008-09-17 10:56:00,1.9977,1.9988,1.99735,1.998,489200000.0
2008-09-17 10:57:00,1.99815,1.99815,1.9962,1.9973,553600000.0
2008-09-17 10:58:00,1.9973,1.9973,1.99625,1.9964,699700000.0
2008-09-17 10:59:00,1.9964,1.99715,1.9964,1.997,424000002.0
2008-09-17 11:00:00,1.997,1.99785,1.997,1.9978,541400000.0
2008-09-17 11:01:00,1.9978,1.9985,1.9977,1.9983,300000001.0
2008-09-17 11:02:00,1.9983,1.99895,1.9983,1.9987,368999999.0
2008-09-17 11:03:00,1.9987,1.9987,1.9987,1.9987,291600000.0
2008-09-17 11:04:00,1.9986,1.9987,1.9975,1.9977,447600000.0
2008-09-17 11:05:00,1.9977,1.99805,1.9977,1.9979,487400000.0
2008-09-17 11:06:00,1.99795,1.99815,1.9974,1.9979,404200000.0
2008-09-17 11:07:00,1.9979,1.9985,1.99755,1.9982,438200002.0
2008-09-17 11:08:00,1.9982,1.9982,1.99705,1.9973,578600000.0
2008-09-17 11:09:00,1.9974,1.99805,1.9974,1.9978,1193580001.0
2008-09-17 11:10:00,1.9978,1.9978,1.9973,1.9975,587200001.0
2008-09-17 11:11:00,1.9975,1.9977,1.99725,1.99725,547400000.0
2008-09-17 11:12:00,1.99725,1.9975,1.9972,1.9975,354800000.0
2008-09-17 11:13:00,1.9975,1.99805,1.9974,1.9979,644700000.0
2008-09-17 11:14:00,1.9979,1.9984,1.9975,1.9979,404380000.0
2008-09-17 11:15:00,1.9978,1.99805,1.99765,1.998,444800000.0
2008-09-17 11:16:00,1.998,1.9984,1.99795,1.9982,503199999.0
2008-09-17 11:17:00,1.9982,1.9982,1.99755,1.9982,441700001.0
2008-09-17 11:18:00,1.9977,1.99925,1.9977,1.9991,362900002.0
2008-09-17 11:19:00,1.9991,1.99985,1.9991,1.9998,331900000.0
2008-09-17 11:20:00,1.9998,1.9999,1.9995,1.9997,193200000.0
2008-09-17 11:21:00,1.9996,2.0005,1.9993,1.9994,495780000.0
2008-09-17 11:22:00,1.9993,1.9995,1.9993,1.9993,290800000.0
2008-09-17 11:23:00,1.9993,1.99965,1.9993,1.9994,308000000.0
2008-09-17 11:24:00,1.9994,1.9994,1.9994,1.9994,21600000.0
2008-09-17 11:25:00,1.9994,1.9996,1.9994,1.9995,380400000.0
2008-09-17 11:26:00,1.9996,2.0004,1.99955,2.0,485600004.0
2008-09-17 11:27:00,2.0001,2.00035,2.0001,2.0001,120400000.0
2008-09-17 11:28:00,2.0001,2.0001,1.99955,1.9997,375200000.0
2008-09-17 11:29:00,1.9997,2.00005,1.9997,2.0,43700000.0
2008-09-17 11:30:00,1.99995,2.00025,1.9995,1.9998,519000000.0
2008-09-17 11:31:00,1.9998,1.9999,1.99905,1.9998,951400003.0
2008-09-17 11:32:00,1.99955,1.99955,1.9985,1.9985,824099998.0
2008-09-17 11:33:00,1.9986,1.9992,1.9986,1.9991,587440002.0
2008-09-17 11:34:00,1.9991,1.9991,1.9989,1.9989,871699995.0
2008-09-17 11:35:00,1.9984,1.99873,1.99787,1.99837,179000000.0
2008-09-17 11:36:00,1.9989,1.9989,1.9983,1.9984,94800000.0
2008-09-17 11:37:00,1.9989,1.99895,1.9988,1.9988,94800000.0
2008-09-17 11:38:00,1.9989,1.99905,1.9989,1.999,112600000.0
2008-09-17 11:39:00,1.999,1.999,1.9989,1.999,32000000.0
2008-09-17 11:40:00,1.999,1.999,1.998,1.9984,519000007.0
2008-09-17 11:41:00,1.9984,1.9984,1.9982,1.9984,326400000.0
2008-09-17 11:42:00,1.9984,1.9984,1.9977,1.9982,456000000.0
2008-09-17 11:43:00,1.9982,1.9982,1.9982,1.9982,28800000.0
2008-09-17 11:44:00,1.9982,1.9985,1.9975,1.99815,577340000.0
2008-09-17 11:45:00,1.99815,1.9982,1.9978,1.9979,468300000.0
2008-09-17 11:46:00,1.9979,1.998,1.9972,1.998,159200000.0
2008-09-17 11:47:00,1.998,1.99835,1.998,1.9983,74200000.0
2008-09-17 11:48:00,1.9984,1.9989,1.9984,1.9989,97700000.0
2008-09-17 11:49:00,1.9988,1.9989,1.99835,1.9989,104379999.0
2008-09-17 11:50:00,1.9989,1.9989,1.9989,1.9989,20400000.0
2008-09-17 11:51:00,1.9989,1.9989,1.99835,1.9985,154600000.0
2008-09-17 11:52:00,1.9985,1.9989,1.9981,1.9982,359200000.0
2008-09-17 11:53:00,1.9982,1.9982,1.9982,1.9982,36000000.0
2008-09-17 11:54:00,1.9982,1.9982,1.9981,1.9981,144000000.0
2008-09-17 11:55:00,1.9976,1.998,1.9971,1.9973,344000000.0
2008-09-17 11:56:00,1.9973,1.99755,1.9973,1.9975,344000000.0
2008-09-17 11:57:00,1.9975,1.9982,1.9975,1.99815,261899999.0
2008-09-17 11:58:00,1.9982,1.99845,1.9982,1.9984,258799994.0
2008-09-17 11:59:00,1.9984,1.9987,1.9979,1.9986,312300000.0
2008-09-17 12:00:00,1.9979,1.9979,1.9964,1.9973,170400000.0
2008-09-17 12:01:00,1.9973,1.9973,1.9965,1.9965,480000000.0
2008-09-17 12:02:00,1.9965,1.99685,1.9965,1.99675,140800000.0
2008-09-17 12:03:00,1.99675,1.99725,1.9966,1.9971,180500000.0
2008-09-17 12:04:00,1.9971,1.99755,1.9971,1.9975,269400000.0
2008-09-17 12:05:00,1.9975,1.9979,1.9975,1.9978,213800000.0
2008-09-17 12:06:00,1.9978,1.9978,1.9978,1.9978,115200000.0
2008-09-17 12:07:00,1.9978,1.9978,1.9978,1.9978,99600000.0
2008-09-17 12:08:00,1.9978,1.9979,1.9978,1.9978,94200000.0
2008-09-17 12:09:00,1.9978,1.9979,1.9978,1.9978,304999997.0
2008-09-17 12:10:00,1.99795,1.99815,1.9978,1.9978,328000001.0
2008-09-17 12:11:00,1.9978,1.9984,1.9978,1.9983,242800000.0
2008-09-17 12:12:00,1.9983,1.99885,1.9982,1.9988,286399998.0
2008-09-17 12:13:00,1.99885,1.99905,1.99795,1.9987,692299988.0
2008-09-17 12:14:00,1.9987,1.9987,1.997,1.997,665980000.0
2008-09-17 12:15:00,1.997,1.99715,1.9965,1.9965,377400003.0
2008-09-17 12:16:00,1.99685,1.99725,1.99635,1.9972,498300000.0
2008-09-17 12:17:00,1.9972,1.9972,1.9965,1.9972,768880000.0
2008-09-17 12:18:00,1.9972,1.9972,1.99605,1.9963,1053100009.0
2008-09-17 12:19:00,1.9963,1.9965,1.9956,1.9964,730000000.0
2008-09-17 12:20:00,1.9962,1.9962,1.9946,1.9946,726280002.0
2008-09-17 12:21:00,1.9946,1.9946,1.993,1.9943,557400000.0
2008-09-17 12:22:00,1.9943,1.9943,1.99345,1.994,359200000.0
2008-09-17 12:23:00,1.9939,1.9945,1.9935,1.99445,352000000.0
2008-09-17 12:24:00,1.99435,1.99445,1.9943,1.9944,60600000.0
2008-09-17 12:25:00,1.9944,1.9944,1.9937,1.9937,79200000.0
2008-09-17 12:26:00,1.9937,1.99475,1.9937,1.9946,77800000.0
2008-09-17 12:27:00,1.9946,1.99465,1.9944,1.9945,121700000.0
2008-09-17 12:28:00,1.9945,1.9945,1.9942,1.9943,108800000.0
2008-09-17 12:29:00,1.9942,1.9945,1.9941,1.9943,195800000.0
2008-09-17 12:30:00,1.9943,1.99475,1.9943,1.9946,548500000.0
2008-09-17 12:31:00,1.9946,1.9948,1.9946,1.9948,341400000.0
2008-09-17 12:32:00,1.9947,1.9949,1.9945,1.9948,264400000.0
2008-09-17 12:33:00,1.9948,1.9953,1.9948,1.995,171400000.0
2008-09-17 12:34:00,1.99505,1.9951,1.995,1.995,656400007.0
2008-09-17 12:35:00,1.995,1.9962,1.995,1.9961,468299999.0
2008-09-17 12:36:00,1.99615,1.9966,1.9961,1.9965,192500000.0
2008-09-17 12:37:00,1.99655,1.99735,1.99655,1.9972,104800000.0
2008-09-17 12:38:00,1.9972,1.99765,1.9972,1.9975,115000000.0
2008-09-17 12:39:00,1.9975,1.9976,1.9971,1.9976,336000000.0
2008-09-17 12:40:00,1.9977,1.99865,1.99755,1.99865,214380000.0
2008-09-17 12:41:00,1.9983,1.99875,1.9983,1.9987,401200001.0
2008-09-17 12:42:00,1.99875,1.999,1.99875,1.9988,55400000.0
2008-09-17 12:43:00,1.9988,1.99945,1.9988,1.99945,863100011.0
2008-09-17 12:44:00,1.9995,1.9998,1.9994,1.9996,175799999.0
2008-09-17 12:45:00,1.9997,2.0005,1.9997,2.0005,221400000.0
2008-09-17 12:46:00,2.0005,2.0015,2.0003,2.0011,290600000.0
2008-09-17 12:47:00,2.0011,2.00185,2.00095,2.0017,531360001.0
2008-09-17 12:48:00,2.00175,2.00285,2.00175,2.00275,445700000.0
2008-09-17 12:49:00,2.00265,2.00285,2.0018,2.0019,853000001.0
2008-09-17 12:50:00,2.0019,2.0019,2.00125,2.0018,954100003.0
2008-09-17 12:51:00,2.0017,2.0018,2.0016,2.0016,195999999.0
2008-09-17 12:52:00,2.0017,2.0017,2.0017,2.0017,62400000.0
2008-09-17 12:53:00,2.0017,2.00195,2.0011,2.0019,395580000.0
2008-09-17 12:54:00,2.0019,2.002,2.00075,2.0013,324400000.0
2008-09-17 12:55:00,2.0013,2.00165,2.00125,2.0016,282200000.0
2008-09-17 12:56:00,2.0016,2.0024,2.0016,2.0024,692199994.0
2008-09-17 12:57:00,2.0024,2.00335,2.0024,2.00305,444499994.0
2008-09-17 12:58:00,2.00305,2.00345,2.0029,2.0032,485199999.0
2008-09-17 12:59:00,2.00325,2.00325,2.0031,2.0032,125400000.0
2008-09-17 13:00:00,2.0032,2.00345,2.003,2.0033,339200000.0
2008-09-17 13:01:00,2.0033,2.00375,2.00325,2.0037,420000000.0
2008-09-17 13:02:00,2.0037,2.0037,2.0025,2.00275,536400000.0
2008-09-17 13:03:00,2.00275,2.0035,2.0025,2.00315,283800000.0
2008-09-17 13:04:00,2.0033,2.00365,2.0031,2.0034,863599997.0
2008-09-17 13:05:00,2.0035,2.0035,2.0031,2.0035,1883600001.0
2008-09-17 13:06:00,2.0035,2.0035,2.0035,2.0035,364600000.0
2008-09-17 13:07:00,2.0035,2.00425,2.00265,2.0038,939700000.0
2008-09-17 13:08:00,2.0038,2.0038,2.00325,2.0034,1144799988.0
2008-09-17 13:09:00,2.0034,2.0035,2.0026,2.00335,1337399972.0
2008-09-17 13:10:00,2.0033,2.0033,2.0029,2.003,1617999990.0
2008-09-17 13:11:00,2.0029,2.0033,2.0029,2.0033,1817599996.0
2008-09-17 13:12:00,2.0033,2.0036,2.0033,2.0035,1005200013.0
2008-09-17 13:13:00,2.0033,2.0035,2.0032,2.0034,712000000.0
2008-09-17 13:14:00,2.0034,2.00435,2.0034,2.00415,1124799999.0
2008-09-17 13:15:00,2.0042,2.0042,2.0038,2.0038,1587200000.0
2008-09-17 13:16:00,2.0038,2.0041,2.00265,2.0028,1506700001.0
2008-09-17 13:17:00,2.0028,2.0028,2.00175,2.00195,685200000.0
2008-09-17 13:18:00,2.0021,2.0026,2.002,2.0022,280900000.0
2008-09-17 13:19:00,2.0022,2.00285,2.0021,2.00245,331360000.0
2008-09-17 13:20:00,2.00255,2.0033,2.00255,2.0033,101400000.0
2008-09-17 13:21:00,2.0033,2.00335,2.00305,2.0032,128900000.0
2008-09-17 13:22:00,2.0032,2.00335,2.0031,2.0031,331400000.0
2008-09-17 13:23:00,2.0031,2.0032,2.0031,2.0032,127900000.0
2008-09-17 13:24:00,2.0032,2.0032,2.0024,2.0032,62880000.0
2008-09-17 13:25:00,2.0024,2.00395,2.0024,2.00385,249080000.0
2008-09-17 13:26:00,2.0038,2.00475,2.0037,2.0039,455599997.0
2008-09-17 13:27:00,2.0039,2.00495,2.0039,2.0047,238000000.0
2008-09-17 13:28:00,2.0047,2.0049,2.0047,2.0048,180000000.0
2008-09-17 13:29:00,2.0048,2.0049,2.0042,2.0046,463000000.0
2008-09-17 13:30:00,2.00455,2.00475,2.0042,2.0042,674100002.0
2008-09-17 13:31:00,2.0042,2.0042,2.00235,2.00255,564900000.0
2008-09-17 13:32:00,2.0026,2.0032,2.00225,2.0024,586100001.0
2008-09-17 13:33:00,2.0024,2.0032,2.0024,2.00315,264299999.0
2008-09-17 13:34:00,2.0032,2.0035,2.0028,2.0029,524300000.0
2008-09-17 13:35:00,2.0029,2.00295,2.0027,2.0028,127700000.0
2008-09-17 13:36:00,2.0027,2.00275,2.00145,2.002,357000000.0
2008-09-17 13:37:00,2.0019,2.0021,2.0019,2.002,178400000.0
2008-09-17 13:38:00,2.002,2.0023,2.00095,2.0023,175700000.0
2008-09-17 13:39:00,2.00225,2.00255,2.00225,2.0023,193700000.0
2008-09-17 13:40:00,2.0023,2.0023,2.0012,2.0014,403100000.0
2008-09-17 13:41:00,2.0014,2.0017,2.00075,2.00155,581999998.0
2008-09-17 13:42:00,2.00155,2.00235,2.0013,2.0021,347160000.0
2008-09-17 13:43:00,2.00215,2.00255,2.002,2.0025,199500000.0
2008-09-17 13:44:00,2.0026,2.0026,2.0025,2.0025,126800000.0
2008-09-17 13:45:00,2.0025,2.00285,2.0025,2.0028,70800000.0
2008-09-17 13:46:00,2.0028,2.0028,2.0017,2.0019,281280000.0
2008-09-17 13:47:00,2.0019,2.00205,2.00135,2.002,171280000.0
2008-09-17 13:48:00,2.002,2.00235,2.0011,2.0011,262000000.0
2008-09-17 13:49:00,2.0013,2.0016,2.00095,2.0011,464600000.0
2008-09-17 13:50:00,2.0011,2.002,2.00095,2.00185,547179998.0
2008-09-17 13:51:00,2.00205,2.0029,2.0019,2.0027,231100000.0
2008-09-17 13:52:00,2.0027,2.0035,2.0027,2.0032,279400002.0
2008-09-17 13:53:00,2.0032,2.00405,2.0031,2.004,210600000.0
2008-09-17 13:54:00,2.004,2.0043,2.004,2.0042,238000000.0
2008-09-17 13:55:00,2.0042,2.0052,2.0042,2.005,186200000.0
2008-09-17 13:56:00,2.00495,2.0054,2.0041,2.0051,413800000.0
2008-09-17 13:57:00,2.0051,2.0053,2.0051,2.0053,479299990.0
2008-09-17 13:58:00,2.0053,2.00565,2.0051,2.00555,149180000.0
2008-09-17 13:59:00,2.0055,2.00575,2.0055,2.0055,254899997.0
2008-09-17 14:00:00,2.0055,2.0055,2.0044,2.0044,478600000.0
2008-09-17 14:01:00,2.00455,2.0053,2.0043,2.0043,523600000.0
2008-09-17 14:02:00,2.0045,2.0045,2.0043,2.0043,370800000.0
2008-09-17 14:03:00,2.0043,2.0043,2.0029,2.0029,801100000.0
2008-09-17 14:04:00,2.0025,2.0029,2.00195,2.0026,909599999.0
2008-09-17 14:05:00,2.00265,2.0029,2.002,2.0021,379400000.0
2008-09-17 14:06:00,2.0021,2.00275,2.0021,2.0023,496680001.0
2008-09-17 14:07:00,2.0024,2.0031,2.0024,2.0027,544799997.0
2008-09-17 14:08:00,2.0027,2.0038,2.0027,2.0031,751699998.0
2008-09-17 14:09:00,2.0031,2.0031,2.0022,2.0025,1025299999.0
2008-09-17 14:10:00,2.0025,2.0026,2.0022,2.0022,2106000000.0
2008-09-17 14:11:00,2.00205,2.0025,2.0018,2.0019,840000000.0
2008-09-17 14:12:00,2.0019,2.0026,2.0019,2.0024,224200000.0
2008-09-17 14:13:00,2.0024,2.0024,2.0019,2.00195,1098100000.0
2008-09-17 14:14:00,2.0024,2.0025,2.0019,2.0025,392000000.0
2008-09-17 14:15:00,2.0025,2.0025,2.00155,2.0017,326600000.0
2008-09-17 14:16:00,2.0017,2.0018,2.0017,2.0017,316800000.0
2008-09-17 14:17:00,2.0017,2.0017,2.0008,2.0008,364000000.0
2008-09-17 14:18:00,2.0014,2.0014,2.00045,2.00085,1155280010.0
2008-09-17 14:19:00,2.0009,2.0012,2.00025,2.0004,173500000.0
2008-09-17 14:20:00,2.0004,2.0012,2.0004,2.00105,362480000.0
2008-09-17 14:21:00,2.001,2.00125,2.0009,2.0012,288600001.0
2008-09-17 14:22:00,2.001,2.00155,2.001,2.00135,515640000.0
2008-09-17 14:23:00,2.00145,2.00195,2.0013,2.0018,405599997.0
2008-09-17 14:24:00,2.0018,2.0024,2.0018,2.0022,485500002.0
2008-09-17 14:25:00,2.0022,2.00265,2.002,2.0026,320300001.0
2008-09-17 14:26:00,2.0026,2.0027,2.0024,2.0026,341100001.0
2008-09-17 14:27:00,2.00265,2.003,2.0023,2.0027,839660001.0
2008-09-17 14:28:00,2.0027,2.00325,2.0027,2.0031,180800000.0
2008-09-17 14:29:00,2.0031,2.0036,2.0022,2.0022,311000000.0
2008-09-17 14:30:00,2.0019,2.0028,2.0019,2.0027,717800000.0
2008-09-17 14:31:00,2.0026,2.0027,2.0016,2.0017,306380000.0
2008-09-17 14:32:00,2.0017,2.0017,2.0009,2.0017,212500000.0
2008-09-17 14:33:00,2.0018,2.0026,2.00145,2.0021,229800000.0
2008-09-17 14:34:00,2.00215,2.00295,2.0021,2.0026,1068200008.0
2008-09-17 14:35:00,2.0022,2.0025,2.0019,2.0025,388100000.0
2008-09-17 14:36:00,2.0026,2.00315,2.0026,2.0031,388100000.0
2008-09-17 14:37:00,2.0033,2.00465,2.00325,2.00465,531699999.0
2008-09-17 14:38:00,2.00455,2.005,2.00315,2.0033,735400000.0
2008-09-17 14:39:00,2.0033,2.0038,2.0023,2.0033,477639999.0
2008-09-17 14:40:00,2.00315,2.00435,2.0031,2.0042,362100000.0
2008-09-17 14:41:00,2.00425,2.0046,2.0041,2.0045,528900000.0
2008-09-17 14:42:00,2.0045,2.0045,2.0033,2.0037,730200000.0
2008-09-17 14:43:00,2.0035,2.0037,2.00245,2.0029,1513999999.0
2008-09-17 14:44:00,2.0028,2.0028,2.0016,2.00205,902800021.0
2008-09-17 14:45:00,2.002,2.0033,2.002,2.0033,278000002.0
2008-09-17 14:46:00,2.0033,2.004,2.003,2.004,467099998.0
2008-09-17 14:47:00,2.004,2.0047,2.004,2.0044,1977800044.0
2008-09-17 14:48:00,2.0044,2.0044,2.00325,2.00365,1463800052.0
2008-09-17 14:49:00,2.0037,2.0039,2.0036,2.0039,195400000.0
2008-09-17 14:50:00,2.00385,2.0045,2.0037,2.0043,538900000.0
2008-09-17 14:51:00,2.0043,2.00465,2.0043,2.0046,293099998.0
2008-09-17 14:52:00,2.0047,2.0054,2.0046,2.0053,500900001.0
2008-09-17 14:53:00,2.0053,2.00545,2.0045,2.00505,700400005.0
2008-09-17 14:54:00,2.005,2.0051,2.00385,2.0047,1065000009.0
2008-09-17 14:55:00,2.0047,2.0049,2.0042,2.0044,813600000.0
2008-09-17 14:56:00,2.0044,2.0044,2.0024,2.00275,502100000.0
2008-09-17 14:57:00,2.0028,2.00355,2.0026,2.0031,389560000.0
2008-09-17 14:58:00,2.0031,2.0031,2.0021,2.0026,370000000.0
2008-09-17 14:59:00,2.0026,2.00285,2.0013,2.0016,462999998.0
2008-09-17 15:00:00,2.0016,2.002,2.0013,2.0019,447199999.0
2008-09-17 15:01:00,2.0019,2.0023,2.0018,2.002,823799996.0
2008-09-17 15:02:00,2.0018,2.0018,2.00125,2.0016,478000000.0
2008-09-17 15:03:00,2.0016,2.00175,2.00075,2.0016,498580000.0
2008-09-17 15:04:00,2.00155,2.002,2.0012,2.002,695799983.0
2008-09-17 15:05:00,2.00205,2.0026,2.0019,2.0026,587000001.0
2008-09-17 15:06:00,2.0026,2.00355,2.0019,2.0034,210100000.0
2008-09-17 15:07:00,2.0034,2.00385,2.00315,2.00355,553400001.0
2008-09-17 15:08:00,2.00365,2.00425,2.0035,2.0037,433299999.0
2008-09-17 15:09:00,2.0037,2.0037,2.0029,2.0029,232100000.0
2008-09-17 15:10:00,2.0029,2.003,2.0025,2.0026,683300000.0
2008-09-17 15:11:00,2.0025,2.0031,2.0025,2.003,54000000.0
2008-09-17 15:12:00,2.0028,2.003,2.002,2.0028,416799999.0
2008-09-17 15:13:00,2.0029,2.00365,2.0027,2.0036,471600000.0
2008-09-17 15:14:00,2.0036,2.00375,2.00345,2.00375,320100001.0
2008-09-17 15:15:00,2.0037,2.0039,2.00155,2.00155,1516940003.0
2008-09-17 15:16:00,2.00205,2.0022,2.0013,2.0018,1016080001.0
2008-09-17 15:17:00,2.0019,2.0028,2.0019,2.0027,205500000.0
2008-09-17 15:18:00,2.00275,2.0033,2.0026,2.0033,530500000.0
2008-09-17 15:19:00,2.0034,2.0041,2.0031,2.00395,350180000.0
2008-09-17 15:20:00,2.0039,2.0042,2.0039,2.0041,150800000.0
2008-09-17 15:21:00,2.0041,2.0041,2.0039,2.0041,106300000.0
2008-09-17 15:22:00,2.0041,2.00455,2.0039,2.0043,222800000.0
2008-09-17 15:23:00,2.0043,2.0046,2.0038,2.004,610100000.0
2008-09-17 15:24:00,2.004,2.00405,2.0029,2.004,349280000.0
2008-09-17 15:25:00,2.004,2.00475,2.0034,2.0047,362980000.0
2008-09-17 15:26:00,2.0048,2.00495,2.00435,2.0045,569500000.0
2008-09-17 15:27:00,2.0045,2.0045,2.0035,2.0036,824380000.0
2008-09-17 15:28:00,2.0036,2.0037,2.0034,2.0035,592900000.0
2008-09-17 15:29:00,2.00345,2.0044,2.0034,2.00425,304520000.0
2008-09-17 15:30:00,2.0045,2.0046,2.0035,2.0039,429200000.0
2008-09-17 15:31:00,2.00395,2.0041,2.00305,2.0033,712699999.0
2008-09-17 15:32:00,2.0033,2.0033,2.00245,2.003,451800000.0
2008-09-17 15:33:00,2.00305,2.0035,2.0024,2.0025,660299999.0
2008-09-17 15:34:00,2.0025,2.0037,2.0025,2.0036,337200000.0
2008-09-17 15:35:00,2.0035,2.0035,2.00235,2.0027,777300001.0
2008-09-17 15:36:00,2.0027,2.0038,2.0026,2.0038,501100000.0
2008-09-17 15:37:00,2.0036,2.00365,2.00295,2.0031,481599998.0
2008-09-17 15:38:00,2.0031,2.00325,2.00245,2.0029,403940001.0
2008-09-17 15:39:00,2.00285,2.0035,2.00275,2.0033,630100000.0
2008-09-17 15:40:00,2.0033,2.0035,2.0025,2.00325,633299998.0
2008-09-17 15:41:00,2.00325,2.00535,2.0032,2.0052,276399999.0
2008-09-17 15:42:00,2.0052,2.00655,2.00465,2.0053,542080000.0
2008-09-17 15:43:00,2.0053,2.0061,2.00495,2.00565,609599994.0
2008-09-17 15:44:00,2.0056,2.00595,2.0048,2.0048,243500000.0
2008-09-17 15:45:00,2.0048,2.0048,2.004,2.0046,159600000.0
2008-09-17 15:46:00,2.00455,2.00455,2.00355,2.0037,193700000.0
2008-09-17 15:47:00,2.00375,2.0045,2.00295,2.00335,423000000.0
2008-09-17 15:48:00,2.0033,2.0049,2.0033,2.0037,262600000.0
2008-09-17 15:49:00,2.00375,2.00385,2.0031,2.0035,650899997.0
2008-09-17 15:50:00,2.00355,2.0036,2.0021,2.0021,687700000.0
2008-09-17 15:51:00,2.0021,2.0022,2.0012,2.0019,369600000.0
2008-09-17 15:52:00,2.0019,2.0027,2.00105,2.0023,564700000.0
2008-09-17 15:53:00,2.0023,2.0027,2.0023,2.0027,285899998.0
2008-09-17 15:54:00,2.0027,2.00395,2.0027,2.0037,606499997.0
2008-09-17 15:55:00,2.0037,2.00375,2.00255,2.0026,561979993.0
2008-09-17 15:56:00,2.00285,2.004,2.00285,2.0037,652600001.0
2008-09-17 15:57:00,2.0037,2.0045,2.0037,2.0044,1092399999.0
2008-09-17 15:58:00,2.0044,2.0044,2.0033,2.0033,343780000.0
2008-09-17 15:59:00,2.0033,2.0045,2.0033,2.0044,950499991.0
2008-09-17 16:00:00,2.0044,2.0059,2.0044,2.0051,1089300000.0
2008-09-17 16:01:00,2.0048,2.0051,2.0034,2.0037,814700000.0
2008-09-17 16:02:00,2.0037,2.0039,2.0037,2.0039,1629000043.0
2008-09-17 16:03:00,2.0037,2.00405,2.00315,2.0033,1578199983.0
2008-09-17 16:04:00,2.0032,2.0033,2.0029,2.0032,832000000.0
2008-09-17 16:05:00,2.0032,2.0038,2.003,2.0032,835500000.0
2008-09-17 16:06:00,2.003,2.0038,2.003,2.0036,1026500000.0
2008-09-17 16:07:00,2.0035,2.0036,2.00295,2.0032,787500000.0
2008-09-17 16:08:00,2.0032,2.0038,2.0032,2.0035,640200000.0
2008-09-17 16:09:00,2.0035,2.0035,2.003,2.0034,623200000.0
2008-09-17 16:10:00,2.0034,2.00385,2.0029,2.0032,959200000.0
2008-09-17 16:11:00,2.0032,2.0033,2.0024,2.0029,1622600005.0
2008-09-17 16:12:00,2.0025,2.0025,2.002,2.0025,1535199966.0
2008-09-17 16:13:00,2.0025,2.0027,2.0022,2.0027,1273299979.0
2008-09-17 16:14:00,2.0028,2.003,2.00195,2.0029,381800000.0
2008-09-17 16:15:00,2.0029,2.00295,2.0024,2.0029,265600001.0
2008-09-17 16:16:00,2.0029,2.0031,2.0019,2.00215,1347520002.0
2008-09-17 16:17:00,2.00215,2.0023,2.0008,2.0011,870480001.0
2008-09-17 16:18:00,2.001,2.00155,2.0006,2.00065,630800000.0
2008-09-17 16:19:00,2.00015,2.0004,1.99945,2.0002,207780000.0
2008-09-17 16:20:00,2.00035,2.0005,1.99935,1.99975,221900000.0
2008-09-17 16:21:00,1.9998,2.00015,1.9996,1.9999,615700000.0
2008-09-17 16:22:00,1.9999,2.0004,1.9999,2.0,120900000.0
2008-09-17 16:23:00,2.0003,2.00055,2.0002,2.0003,486100000.0
2008-09-17 16:24:00,2.00045,2.001,1.99975,1.9999,658680000.0
2008-09-17 16:25:00,1.9999,2.001,1.99955,2.00065,337800000.0
2008-09-17 16:26:00,2.0006,2.0016,2.0004,2.0016,427259999.0
2008-09-17 16:27:00,2.00175,2.00345,2.00165,2.0034,274699996.0
2008-09-17 16:28:00,2.0034,2.0042,2.0034,2.0041,250800000.0
2008-09-17 16:29:00,2.00405,2.0046,2.00405,2.00445,259100000.0
2008-09-17 16:30:00,2.0044,2.0048,2.00335,2.0043,1015000001.0
2008-09-17 16:31:00,2.0042,2.0048,2.00385,2.00385,875799999.0
2008-09-17 16:32:00,2.00415,2.0046,2.00275,2.00275,921279996.0
2008-09-17 16:33:00,2.0029,2.00295,2.0021,2.00295,833500005.0
2008-09-17 16:34:00,2.0029,2.0032,2.0029,2.0031,378800001.0
2008-09-17 16:35:00,2.0031,2.0031,2.0025,2.0026,382020003.0
2008-09-17 16:36:00,2.0026,2.0031,2.00195,2.0024,785239989.0
2008-09-17 16:37:00,2.0024,2.00285,2.0017,2.0023,1007999998.0
2008-09-17 16:38:00,2.00235,2.0025,2.00155,2.0022,991199988.0
2008-09-17 16:39:00,2.00235,2.00265,2.0013,2.00255,551940000.0
2008-09-17 16:40:00,2.0026,2.0045,2.0026,2.0044,385200000.0
2008-09-17 16:41:00,2.0044,2.0055,2.0043,2.005,663999998.0
2008-09-17 16:42:00,2.005,2.00515,2.0046,2.0049,658680002.0
2008-09-17 16:43:00,2.0049,2.0055,2.0049,2.0055,106800000.0
2008-09-17 16:44:00,2.0055,2.0068,2.0055,2.0067,563600000.0
2008-09-17 16:45:00,2.0067,2.00675,2.0062,2.0062,410500000.0
2008-09-17 16:46:00,2.0062,2.0072,2.0062,2.007,317460000.0
2008-09-17 16:47:00,2.00695,2.00845,2.0069,2.0072,712500000.0
2008-09-17 16:48:00,2.0072,2.0079,2.0072,2.0076,493100000.0
2008-09-17 16:49:00,2.0077,2.0089,2.00725,2.0074,649000000.0
2008-09-17 16:50:00,2.0074,2.00785,2.0073,2.0078,885500007.0
2008-09-17 16:51:00,2.0078,2.0081,2.00725,2.0074,1913699988.0
2008-09-17 16:52:00,2.0072,2.0072,2.0061,2.0066,445300000.0
2008-09-17 16:53:00,2.00655,2.0074,2.00655,2.0074,445300000.0
2008-09-17 16:54:00,2.00735,2.00775,2.0072,2.00735,386900000.0
2008-09-17 16:55:00,2.0075,2.0076,2.0064,2.0065,1090440001.0
2008-09-17 16:56:00,2.0065,2.0065,2.0058,2.006,877580003.0
2008-09-17 16:57:00,2.006,2.00695,2.006,2.00685,252200001.0
2008-09-17 16:58:00,2.0069,2.0073,2.0065,2.0072,905899994.0
2008-09-17 16:59:00,2.00725,2.0074,2.0071,2.0073,613599997.0
2008-09-17 17:00:00,2.0073,2.0076,2.00655,2.0072,635400000.0
2008-09-17 17:01:00,2.0071,2.0072,2.0056,2.0057,886100000.0
2008-09-17 17:02:00,2.0057,2.0063,2.00525,2.00535,625600000.0
2008-09-17 17:03:00,2.00535,2.00555,2.00415,2.00485,442380000.0
2008-09-17 17:04:00,2.00485,2.00485,2.0035,2.00375,711199989.0
2008-09-17 17:05:00,2.0041,2.0043,2.00315,2.0039,729299999.0
2008-09-17 17:06:00,2.0039,2.004,2.0037,2.0039,525100000.0
2008-09-17 17:07:00,2.0039,2.004,2.00305,2.0036,518580000.0
2008-09-17 17:08:00,2.0034,2.0041,2.0033,2.0036,411700001.0
2008-09-17 17:09:00,2.0036,2.0039,2.0032,2.0035,399300000.0
2008-09-17 17:10:00,2.0036,2.0047,2.00355,2.0039,710999998.0
2008-09-17 17:11:00,2.0039,2.0047,2.0039,2.0039,633999997.0
2008-09-17 17:12:00,2.0034,2.0047,2.00325,2.0047,826979997.0
2008-09-17 17:13:00,2.0047,2.0065,2.0047,2.0064,459000000.0
2008-09-17 17:14:00,2.0066,2.00665,2.00575,2.0059,461000002.0
2008-09-17 17:15:00,2.0059,2.0059,2.00385,2.0046,510300000.0
2008-09-17 17:16:00,2.0046,2.0048,2.0046,2.0047,243379999.0
2008-09-17 17:17:00,2.0048,2.0064,2.0047,2.0064,302100000.0
2008-09-17 17:18:00,2.0063,2.00655,2.006,2.0065,410660000.0
2008-09-17 17:19:00,2.0065,2.0067,2.00585,2.0062,611099999.0
2008-09-17 17:20:00,2.0063,2.0066,2.00555,2.0057,518860000.0
2008-09-17 17:21:00,2.0057,2.00705,2.0057,2.0069,548000000.0
2008-09-17 17:22:00,2.0069,2.00705,2.0057,2.00695,329300000.0
2008-09-17 17:23:00,2.00715,2.00785,2.0071,2.0073,371680000.0
2008-09-17 17:24:00,2.0073,2.0085,2.0073,2.00825,569459999.0
2008-09-17 17:25:00,2.0082,2.00835,2.0062,2.0063,1323999999.0
2008-09-17 17:26:00,2.0063,2.0066,2.00615,2.0063,340800000.0
2008-09-17 17:27:00,2.00635,2.0066,2.0063,2.0065,170100000.0
2008-09-17 17:28:00,2.00655,2.00665,2.0063,2.0063,196800000.0
2008-09-17 17:29:00,2.0063,2.0063,2.0046,2.0055,571500000.0
2008-09-17 17:30:00,2.0055,2.00655,2.0055,2.0062,287500005.0
2008-09-17 17:31:00,2.0063,2.0063,2.00505,2.0052,673200002.0
2008-09-17 17:32:00,2.0052,2.006,2.005,2.006,318379998.0
2008-09-17 17:33:00,2.006,2.0072,2.006,2.0071,283700000.0
2008-09-17 17:34:00,2.00715,2.00755,2.0067,2.0067,866499992.0
2008-09-17 17:35:00,2.0073,2.0073,2.0055,2.0055,689600005.0
2008-09-17 17:36:00,2.0055,2.00665,2.0046,2.0048,1017400002.0
2008-09-17 17:37:00,2.0051,2.0051,2.0043,2.0045,1342440001.0
2008-09-17 17:38:00,2.0044,2.00525,2.00385,2.0051,991379994.0
2008-09-17 17:39:00,2.0051,2.0064,2.005,2.0063,602400000.0
2008-09-17 17:40:00,2.0064,2.00655,2.00555,2.00575,359200000.0
2008-09-17 17:41:00,2.0057,2.0061,2.0048,2.0052,343500000.0
2008-09-17 17:42:00,2.0048,2.0062,2.0048,2.00535,296200000.0
2008-09-17 17:43:00,2.006,2.00635,2.00505,2.0062,375900000.0
2008-09-17 17:44:00,2.0064,2.0066,2.00555,2.006,937400001.0
2008-09-17 17:45:00,2.00565,2.0062,2.00545,2.0056,948840000.0
2008-09-17 17:46:00,2.0056,2.0057,2.0047,2.0055,454100000.0
2008-09-17 17:47:00,2.0055,2.0055,2.0047,2.005,559600000.0
2008-09-17 17:48:00,2.005,2.005,2.00415,2.0047,1044279993.0
2008-09-17 17:49:00,2.0047,2.00585,2.0046,2.00585,448899999.0
2008-09-17 17:50:00,2.0059,2.00625,2.0056,2.0056,408700000.0
2008-09-17 17:51:00,2.0054,2.00585,2.00515,2.0057,296900000.0
2008-09-17 17:52:00,2.0057,2.0057,2.0047,2.0048,743100000.0
2008-09-17 17:53:00,2.0048,2.00595,2.0048,2.0057,835099986.0
2008-09-17 17:54:00,2.0056,2.00605,2.005,2.0058,1473799966.0
2008-09-17 17:55:00,2.00595,2.0066,2.00595,2.0063,422180000.0
2008-09-17 17:56:00,2.0064,2.0066,2.0057,2.0063,272900000.0
2008-09-17 17:57:00,2.0063,2.00655,2.00515,2.0056,436000000.0
2008-09-17 17:58:00,2.0056,2.0057,2.005,2.0056,526500000.0
2008-09-17 17:59:00,2.0055,2.0056,2.0048,2.0054,405600001.0
2008-09-17 18:00:00,2.0055,2.0065,2.0055,2.0063,159300000.0
2008-09-17 18:01:00,2.0062,2.00705,2.0058,2.0063,453500000.0
2008-09-17 18:02:00,2.0063,2.00695,2.006,2.0065,522479996.0
2008-09-17 18:03:00,2.0066,2.007,2.0058,2.0065,1197499989.0
2008-09-17 18:04:00,2.00655,2.00705,2.0064,2.0064,172700000.0
2008-09-17 18:05:00,2.0064,2.00685,2.0062,2.00675,247200000.0
2008-09-17 18:06:00,2.00665,2.0069,2.0061,2.0062,594799999.0
2008-09-17 18:07:00,2.0062,2.0066,2.00575,2.0063,940999992.0
2008-09-17 18:08:00,2.0063,2.0073,2.0063,2.0072,185299998.0
2008-09-17 18:09:00,2.0072,2.0072,2.00615,2.00685,335179999.0
2008-09-17 18:10:00,2.007,2.00785,2.0067,2.0075,300780000.0
2008-09-17 18:11:00,2.0075,2.0079,2.007,2.0079,294399999.0
2008-09-17 18:12:00,2.008,2.00815,2.00705,2.0077,150500000.0
2008-09-17 18:13:00,2.0075,2.00785,2.0064,2.0065,461599997.0
2008-09-17 18:14:00,2.00655,2.00755,2.0064,2.0073,464600000.0
2008-09-17 18:15:00,2.0073,2.0077,2.007,2.007,250200000.0
2008-09-17 18:16:00,2.0071,2.00735,2.00565,2.006,336400000.0
2008-09-17 18:17:00,2.00595,2.00635,2.0052,2.0056,324000000.0
2008-09-17 18:18:00,2.0055,2.00595,2.0044,2.0047,405700000.0
2008-09-17 18:19:00,2.0047,2.00495,2.0044,2.00485,419200000.0
2008-09-17 18:20:00,2.0049,2.0053,2.0048,2.0052,463500000.0
2008-09-17 18:21:00,2.0052,2.00535,2.00415,2.0042,862000000.0
2008-09-17 18:22:00,2.0044,2.00545,2.0044,2.0052,330200000.0
2008-09-17 18:23:00,2.005,2.0059,2.005,2.0054,381400000.0
2008-09-17 18:24:00,2.0054,2.0063,2.0054,2.0058,412300000.0
2008-09-17 18:25:00,2.0058,2.00655,2.0057,2.0063,508600000.0
2008-09-17 18:26:00,2.00635,2.0067,2.00585,2.00585,327080000.0
2008-09-17 18:27:00,2.006,2.0064,2.0049,2.0053,257600000.0
2008-09-17 18:28:00,2.005,2.0058,2.005,2.00575,255800000.0
2008-09-17 18:29:00,2.00575,2.00575,2.0042,2.0043,482600000.0
2008-09-17 18:30:00,2.00435,2.0057,2.00435,2.0054,301100000.0
2008-09-17 18:31:00,2.0054,2.00615,2.0042,2.0059,517099999.0
2008-09-17 18:32:00,2.0059,2.0063,2.00585,2.00615,355900000.0
2008-09-17 18:33:00,2.00615,2.0071,2.006,2.007,362580000.0
2008-09-17 18:34:00,2.00705,2.0072,2.0065,2.0068,294800000.0
2008-09-17 18:35:00,2.0068,2.00715,2.0066,2.007,757300002.0
2008-09-17 18:36:00,2.00715,2.0077,2.0069,2.00715,479300000.0
2008-09-17 18:37:00,2.0072,2.0072,2.00625,2.00695,460500000.0
2008-09-17 18:38:00,2.0066,2.00735,2.0066,2.00735,571459992.0
2008-09-17 18:39:00,2.0072,2.0078,2.0071,2.0073,988400000.0
2008-09-17 18:40:00,2.0073,2.0081,2.0073,2.0077,157700000.0
2008-09-17 18:41:00,2.0077,2.01025,2.0077,2.01015,365800000.0
2008-09-17 18:42:00,2.01045,2.0111,2.01035,2.0106,375400000.0
2008-09-17 18:43:00,2.0106,2.0108,2.0101,2.0102,690400000.0
2008-09-17 18:44:00,2.0102,2.0102,2.0098,2.0102,504000000.0
2008-09-17 18:45:00,2.0099,2.01035,2.0092,2.0102,883300000.0
2008-09-17 18:46:00,2.0101,2.0102,2.009,2.009,830700000.0
2008-09-17 18:47:00,2.0091,2.0094,2.0083,2.00885,929099996.0
2008-09-17 18:48:00,2.0089,2.0092,2.0081,2.0083,818199996.0
2008-09-17 18:49:00,2.0086,2.0087,2.0073,2.008,1133099998.0
2008-09-17 18:50:00,2.008,2.0085,2.00715,2.00715,782399984.0
2008-09-17 18:51:00,2.0073,2.0073,2.006,2.00695,899299998.0
2008-09-17 18:52:00,2.007,2.00765,2.0067,2.0072,502500000.0
2008-09-17 18:53:00,2.0071,2.00775,2.0066,2.0071,513199999.0
2008-09-17 18:54:00,2.0071,2.0078,2.00495,2.00575,764379999.0
2008-09-17 18:55:00,2.0057,2.00635,2.0056,2.006,323580002.0
2008-09-17 18:56:00,2.006,2.00715,2.006,2.007,332280000.0
2008-09-17 18:57:00,2.007,2.00725,2.0067,2.00715,262200000.0
2008-09-17 18:58:00,2.00715,2.0076,2.0071,2.0074,327100000.0
2008-09-17 18:59:00,2.0075,2.0078,2.0071,2.0072,614900000.0
2008-09-17 19:00:00,2.0072,2.0072,2.00625,2.00675,833700000.0
2008-09-17 19:01:00,2.00675,2.00785,2.00675,2.00765,95700000.0
2008-09-17 19:02:00,2.0076,2.0085,2.0075,2.0085,256080000.0
2008-09-17 19:03:00,2.00845,2.00885,2.0081,2.0086,612800000.0
2008-09-17 19:04:00,2.0087,2.00965,2.0087,2.0094,406600000.0
2008-09-17 19:05:00,2.0094,2.0097,2.009,2.0096,535600001.0
2008-09-17 19:06:00,2.00965,2.01145,2.00955,2.01145,170000000.0
2008-09-17 19:07:00,2.01145,2.0118,2.011,2.0114,661799998.0
2008-09-17 19:08:00,2.0114,2.0123,2.0111,2.0122,1717399998.0
2008-09-17 19:09:00,2.01215,2.01275,2.0106,2.011,1033400000.0
2008-09-17 19:10:00,2.0113,2.0113,2.01025,2.0104,515800000.0
2008-09-17 19:11:00,2.0104,2.01065,2.0101,2.0101,449200000.0
2008-09-17 19:12:00,2.00975,2.0104,2.0085,2.0091,1224699992.0
2008-09-17 19:13:00,2.0091,2.0094,2.0085,2.0091,1718099992.0
2008-09-17 19:14:00,2.0091,2.00945,2.0082,2.00855,1309099992.0
2008-09-17 19:15:00,2.0084,2.0086,2.00715,2.00735,602900000.0
2008-09-17 19:16:00,2.0074,2.0079,2.0073,2.0078,155900000.0
2008-09-17 19:17:00,2.0076,2.00775,2.0073,2.0076,142600000.0
2008-09-17 19:18:00,2.0073,2.0077,2.0061,2.0071,930800000.0
2008-09-17 19:19:00,2.00715,2.00785,2.0064,2.00685,634500004.0
2008-09-17 19:20:00,2.0071,2.00855,2.00685,2.00855,328680000.0
2008-09-17 19:21:00,2.0086,2.0086,2.0074,2.0077,277080000.0
2008-09-17 19:22:00,2.0077,2.00885,2.00725,2.0079,566580003.0
2008-09-17 19:23:00,2.0078,2.0081,2.00605,2.0067,191300000.0
2008-09-17 19:24:00,2.0067,2.0067,2.00475,2.0055,357400001.0
2008-09-17 19:25:00,2.0055,2.00925,2.0055,2.009,373880000.0
2008-09-17 19:26:00,2.00915,2.00925,2.0076,2.0078,323600000.0
2008-09-17 19:27:00,2.0077,2.0078,2.0039,2.004,618660001.0
2008-09-17 19:28:00,2.004,2.0042,2.0028,2.0031,440100000.0
2008-09-17 19:29:00,2.0031,2.00325,2.0015,2.0016,633900000.0
2008-09-17 19:30:00,2.0007,2.0024,2.0005,2.0017,456780000.0
2008-09-17 19:31:00,2.0017,2.0041,2.0017,2.0036,192100000.0
2008-09-17 19:32:00,2.0036,2.0038,2.0018,2.002,664300001.0
2008-09-17 19:33:00,2.002,2.0022,2.0011,2.0016,260400000.0
2008-09-17 19:34:00,2.0016,2.002,2.0004,2.0007,363100000.0
2008-09-17 19:35:00,2.0007,2.0019,2.0005,2.0016,728700000.0
2008-09-17 19:36:00,2.0017,2.0024,2.0015,2.00205,227440000.0
2008-09-17 19:37:00,2.0021,2.00345,2.00125,2.00185,998700000.0
2008-09-17 19:38:00,2.0017,2.0022,2.0013,2.0013,875499992.0
2008-09-17 19:39:00,2.0012,2.0015,2.00045,2.0013,262679995.0
2008-09-17 19:40:00,2.00135,2.00165,2.0012,2.0016,198500000.0
2008-09-17 19:41:00,2.0015,2.0016,2.0003,2.0008,710160000.0
2008-09-17 19:42:00,2.0008,2.0044,2.0008,2.0044,348400000.0
2008-09-17 19:43:00,2.0041,2.00435,2.00265,2.0034,689700000.0
2008-09-17 19:44:00,2.0035,2.0044,2.0029,2.0037,599900000.0
2008-09-17 19:45:00,2.00385,2.0045,2.0025,2.00395,603040002.0
2008-09-17 19:46:00,2.00395,2.005,2.00255,2.00485,658260009.0
2008-09-17 19:47:00,2.00495,2.00555,2.0048,2.0052,245580000.0
2008-09-17 19:48:00,2.00485,2.0051,2.00335,2.00435,317000000.0
2008-09-17 19:49:00,2.00445,2.0046,2.0034,2.004,326100000.0
2008-09-17 19:50:00,2.00325,2.004,2.00235,2.0028,473300000.0
2008-09-17 19:51:00,2.00295,2.0035,2.0025,2.0029,259980000.0
2008-09-17 19:52:00,2.0029,2.0029,2.0018,2.0026,197600000.0
2008-09-17 19:53:00,2.0026,2.0026,2.0015,2.0018,366999999.0
2008-09-17 19:54:00,2.0018,2.00275,2.00125,2.0026,614200000.0
2008-09-17 19:55:00,2.0026,2.0026,2.0013,2.0019,603680000.0
2008-09-17 19:56:00,2.0019,2.002,2.0019,2.002,140100000.0
2008-09-17 19:57:00,2.0019,2.00245,2.0019,2.0023,704100000.0
2008-09-17 19:58:00,2.0023,2.0029,2.0022,2.0027,354700001.0
2008-09-17 19:59:00,2.0024,2.0026,2.00085,2.0019,560899996.0
2008-09-17 20:00:00,2.0015,2.0024,2.00065,2.001,310799997.0
2008-09-17 20:01:00,2.00105,2.00155,2.0004,2.0013,789400000.0
2008-09-17 20:02:00,2.0013,2.0016,2.00045,2.0014,192000000.0
2008-09-17 20:03:00,2.00115,2.0025,1.9997,2.0024,267000000.0
2008-09-17 20:04:00,2.0024,2.00255,1.9973,2.001,549860000.0
2008-09-17 20:05:00,2.00095,2.0029,2.0009,2.00215,312800000.0
2008-09-17 20:06:00,2.0026,2.0037,2.0017,2.0034,206780000.0
2008-09-17 20:07:00,2.0034,2.00455,2.0034,2.0039,219300000.0
2008-09-17 20:08:00,2.004,2.0046,2.0037,2.00395,271799999.0
2008-09-17 20:09:00,2.0039,2.00485,2.0039,2.0045,258380000.0
2008-09-17 20:10:00,2.0045,2.0045,2.00335,2.0039,508600000.0
2008-09-17 20:11:00,2.0039,2.00515,2.0026,2.0033,600600001.0
2008-09-17 20:12:00,2.0033,2.00365,2.00265,2.0028,615400000.0
2008-09-17 20:13:00,2.00285,2.004,2.0027,2.004,264000000.0
2008-09-17 20:14:00,2.004,2.004,2.00295,2.0031,491600000.0
2008-09-17 20:15:00,2.00305,2.0031,2.00215,2.0023,436600000.0
2008-09-17 20:16:00,2.0023,2.0032,2.0015,2.0029,480400000.0
2008-09-17 20:17:00,2.0029,2.0038,2.0029,2.0038,366380000.0
2008-09-17 20:18:00,2.0038,2.0044,2.0038,2.0043,261900000.0
2008-09-17 20:19:00,2.0043,2.00485,2.0039,2.00445,316160001.0
2008-09-17 20:20:00,2.00445,2.00465,2.0034,2.004,474480002.0
2008-09-17 20:21:00,2.0041,2.0049,2.00265,2.0042,570300000.0
2008-09-17 20:22:00,2.00395,2.0051,2.0035,2.0039,595260000.0
2008-09-17 20:23:00,2.0039,2.0049,2.0035,2.0044,283080000.0
2008-09-17 20:24:00,2.0044,2.00455,2.00305,2.0037,447900000.0
2008-09-17 20:25:00,2.0037,2.00375,2.00245,2.0033,675099998.0
2008-09-17 20:26:00,2.0032,2.0042,2.0032,2.0042,470880000.0
2008-09-17 20:27:00,2.00355,2.00495,2.00355,2.0048,502339996.0
2008-09-17 20:28:00,2.0048,2.0052,2.0045,2.0051,522599998.0
2008-09-17 20:29:00,2.0052,2.0061,2.0052,2.0055,181500000.0
2008-09-17 20:30:00,2.0056,2.006,2.0055,2.0057,141100000.0
2008-09-17 20:31:00,2.0057,2.0057,2.0039,2.0041,391999997.0
2008-09-17 20:32:00,2.0041,2.00435,2.0037,2.0041,303699999.0
2008-09-17 20:33:00,2.0041,2.0062,2.004,2.0057,536100001.0
2008-09-17 20:34:00,2.0058,2.00625,2.00475,2.005,205880000.0
2008-09-17 20:35:00,2.00495,2.00515,2.00455,2.0046,129100000.0
2008-09-17 20:36:00,2.0049,2.0049,2.0041,2.0046,282000000.0
2008-09-17 20:37:00,2.0046,2.0062,2.0039,2.0055,428300000.0
2008-09-17 20:38:00,2.00555,2.0067,2.0054,2.0063,390800000.0
2008-09-17 20:39:00,2.00635,2.0077,2.0054,2.0067,305380000.0
2008-09-17 20:40:00,2.00565,2.0065,2.00445,2.00465,394860000.0
2008-09-17 20:41:00,2.0046,2.00515,2.0037,2.00465,422460000.0
2008-09-17 20:42:00,2.0045,2.00515,2.0034,2.0038,370680000.0
2008-09-17 20:43:00,2.0037,2.00665,2.0037,2.0063,384500000.0
2008-09-17 20:44:00,2.0063,2.0083,2.00625,2.008,337300000.0
2008-09-17 20:45:00,2.008,2.009,2.008,2.0087,130780000.0
2008-09-17 20:46:00,2.0087,2.009,2.00655,2.00695,408480001.0
2008-09-17 20:47:00,2.0069,2.0111,2.0069,2.0107,334800000.0
2008-09-17 20:48:00,2.0107,2.0107,2.0091,2.0093,663600005.0
2008-09-17 20:49:00,2.0093,2.0093,2.0076,2.0084,975579999.0
2008-09-17 20:50:00,2.00845,2.0091,2.0077,2.0079,414900000.0
2008-09-17 20:51:00,2.0077,2.00875,2.0077,2.00845,250680000.0
2008-09-17 20:52:00,2.00855,2.00915,2.0084,2.0088,135000000.0
2008-09-17 20:53:00,2.0088,2.0088,2.0076,2.0076,199599999.0
2008-09-17 20:54:00,2.0076,2.00785,2.0076,2.0077,171300000.0
2008-09-17 20:55:00,2.0077,2.00825,2.0072,2.0077,165400000.0
2008-09-17 20:56:00,2.00775,2.0079,2.0066,2.00725,528199998.0
2008-09-17 20:57:00,2.0068,2.00735,2.0036,2.0045,545200000.0
2008-09-17 20:58:00,2.00455,2.0058,2.00455,2.0058,346460000.0
2008-09-17 20:59:00,2.00575,2.0072,2.0055,2.0072,361100000.0
2008-09-17 21:00:00,2.0072,2.00795,2.0072,2.0076,260300000.0
2008-09-17 21:01:00,2.0076,2.008,2.0075,2.008,102800000.0
2008-09-17 21:02:00,2.008,2.0092,2.00775,2.00845,324800000.0
2008-09-17 21:03:00,2.0088,2.01065,2.0088,2.01065,323700001.0
2008-09-17 21:04:00,2.0106,2.01145,2.0097,2.0097,322300000.0
2008-09-17 21:05:00,2.0097,2.01,2.0097,2.0098,315700000.0
2008-09-17 21:06:00,2.00985,2.0104,2.0098,2.0103,204700000.0
2008-09-17 21:07:00,2.01025,2.01045,2.0086,2.00975,639060015.0
2008-09-17 21:08:00,2.00995,2.0105,2.0093,2.01045,254940000.0
2008-09-17 21:09:00,2.01045,2.01105,2.01025,2.0106,117100000.0
2008-09-17 21:10:00,2.0106,2.0113,2.01045,2.0112,368460000.0
2008-09-17 21:11:00,2.01125,2.0114,2.0109,2.0112,154400000.0
2008-09-17 21:12:00,2.011,2.01155,2.01085,2.01145,84300000.0
2008-09-17 21:13:00,2.01155,2.013,2.01155,2.012,229459999.0
2008-09-17 21:14:00,2.0121,2.01435,2.0121,2.01365,228280000.0
2008-09-17 21:15:00,2.0136,2.01435,2.0136,2.0142,136100000.0
2008-09-17 21:16:00,2.01415,2.01415,2.01095,2.0124,682959998.0
2008-09-17 21:17:00,2.0124,2.0124,2.0109,2.0116,389300000.0
2008-09-17 21:18:00,2.0116,2.012,2.0116,2.0117,422100000.0
2008-09-17 21:19:00,2.0117,2.0127,2.0117,2.0124,301600000.0
2008-09-17 21:20:00,2.0124,2.0124,2.01185,2.012,259200000.0
2008-09-17 21:21:00,2.012,2.012,2.01095,2.011,154100000.0
2008-09-17 21:22:00,2.0111,2.0112,2.0106,2.0106,213900000.0
2008-09-17 21:23:00,2.0107,2.0107,2.0092,2.0094,133600000.0
2008-09-17 21:24:00,2.0094,2.0102,2.0089,2.0091,494400000.0
2008-09-17 21:25:00,2.0089,2.0092,2.0083,2.0091,387000008.0
2008-09-17 21:26:00,2.00895,2.00955,2.00895,2.0091,1647100077.0
2008-09-17 21:27:00,2.0091,2.0103,2.009,2.0103,179699999.0
2008-09-17 21:28:00,2.0103,2.0103,2.0095,2.0103,44000000.0
2008-09-17 21:29:00,2.0103,2.0103,2.0094,2.0103,26400000.0
2008-09-17 21:30:00,2.01035,2.01195,2.0097,2.00995,348080000.0
2008-09-17 21:31:00,2.0101,2.01035,2.008,2.0094,659479998.0
2008-09-17 21:32:00,2.0093,2.0101,2.0093,2.0099,171000000.0
2008-09-17 21:33:00,2.0099,2.011,2.0094,2.0102,468400000.0
2008-09-17 21:34:00,2.0102,2.01065,2.0102,2.01065,283000000.0
2008-09-17 21:35:00,2.0108,2.0108,2.01005,2.0102,693099992.0
2008-09-17 21:36:00,2.0102,2.0102,2.00945,2.01,998000002.0
2008-09-17 21:37:00,2.0096,2.0102,2.0096,2.01,353600000.0
2008-09-17 21:38:00,2.01,2.01,2.01,2.01,312000000.0
2008-09-17 21:39:00,2.01,2.01,2.00895,2.00895,841080000.0
2008-09-17 21:40:00,2.0081,2.0089,2.0079,2.0081,561700000.0
2008-09-17 21:41:00,2.0081,2.0081,2.0081,2.0081,882000000.0
2008-09-17 21:42:00,2.0081,2.0084,2.0081,2.0082,507500000.0
2008-09-17 21:43:00,2.0082,2.0082,2.0073,2.0078,661599989.0
2008-09-17 21:44:00,2.0078,2.0079,2.00715,2.0073,384000000.0
2008-09-17 21:45:00,2.0073,2.0077,2.0053,2.007,663760000.0
2008-09-17 21:46:00,2.007,2.007,2.0053,2.0066,450400000.0
2008-09-17 21:47:00,2.0066,2.0067,2.0058,2.0067,270000000.0
2008-09-17 21:48:00,2.0067,2.00775,2.00645,2.0066,391400000.0
2008-09-17 21:49:00,2.0066,2.0066,2.0057,2.0065,463599997.0
2008-09-17 21:50:00,2.0065,2.0067,2.0054,2.0067,362080000.0
2008-09-17 21:51:00,2.0067,2.0067,2.0055,2.0061,560780000.0
2008-09-17 21:52:00,2.0061,2.0065,2.006,2.0061,190000000.0
2008-09-17 21:53:00,2.0061,2.0064,2.00535,2.0055,212000000.0
2008-09-17 21:54:00,2.0055,2.0055,2.0055,2.0055,24000000.0
2008-09-17 21:55:00,2.0055,2.00575,2.0055,2.00575,48200000.0
2008-09-17 21:56:00,2.00595,2.00595,2.0042,2.005,484900004.0
2008-09-17 21:57:00,2.005,2.0055,2.0032,2.00415,464760005.0
2008-09-17 21:58:00,2.00415,2.0047,2.00415,2.0043,223700000.0
2008-09-17 21:59:00,2.0043,2.0044,2.0036,2.0043,90800000.0
2008-09-17 22:00:00,2.0043,2.0053,2.0042,2.0051,282600000.0
2008-09-17 22:01:00,2.0051,2.00535,2.00455,2.0047,336200000.0
2008-09-17 22:02:00,2.0047,2.0064,2.0047,2.00605,250400000.0
2008-09-17 22:03:00,2.00595,2.0066,2.0057,2.006,248599995.0
2008-09-17 22:04:00,2.006,2.006,2.0044,2.00555,179480000.0
2008-09-17 22:05:00,2.0057,2.0062,2.00545,2.0056,333100000.0
2008-09-17 22:06:00,2.0056,2.0057,2.0056,2.0057,114000000.0
2008-09-17 22:07:00,2.00538,2.00539,2.00421,2.00506,141600000.0
2008-09-17 22:08:00,2.0057,2.00575,2.0057,2.0057,38000000.0
2008-09-17 22:09:00,2.00575,2.0058,2.00575,2.0058,6200000.0
2008-09-17 22:10:00,2.0057,2.0065,2.0057,2.0063,145900000.0
2008-09-17 22:11:00,2.0063,2.00695,2.00535,2.006,140400000.0
2008-09-17 22:12:00,2.006,2.0065,2.00565,2.0062,175000000.0
2008-09-17 22:13:00,2.0062,2.0066,2.0061,2.00645,180500000.0
2008-09-17 22:14:00,2.00645,2.0073,2.00605,2.0065,54100000.0
2008-09-17 22:15:00,2.00725,2.0074,2.0066,2.00685,410080000.0
2008-09-17 22:16:00,2.00685,2.0069,2.0063,2.0063,608599998.0
2008-09-17 22:17:00,2.0063,2.0063,2.0063,2.0063,14400000.0
2008-09-17 22:18:00,2.0063,2.0063,2.0056,2.0063,11280000.0
2008-09-17 22:19:00,2.0063,2.0063,2.0063,2.0063,4800000.0
2008-09-17 22:20:00,2.0063,2.0063,2.0062,2.0063,13600000.0
2008-09-17 22:21:00,2.0063,2.0063,2.005,2.0052,75200000.0
2008-09-17 22:22:00,2.0052,2.006,2.005,2.0052,172800000.0
2008-09-17 22:23:00,2.0052,2.0052,2.0052,2.0052,54000000.0
2008-09-17 22:24:00,2.0052,2.00595,2.00515,2.00545,116000000.0
2008-09-17 22:25:00,2.0052,2.00625,2.0052,2.00625,110900000.0
2008-09-17 22:26:00,2.00625,2.00645,2.0054,2.00645,229880000.0
2008-09-17 22:27:00,2.0065,2.0073,2.0051,2.0058,758080013.0
2008-09-17 22:28:00,2.00585,2.00605,2.0051,2.0053,688800019.0
2008-09-17 22:29:00,2.0053,2.0053,2.0041,2.0053,627780024.0
2008-09-17 22:30:00,2.0043,2.0053,2.0038,2.0048,447060012.0
2008-09-17 22:31:00,2.0049,2.0049,2.00425,2.00435,67700000.0
2008-09-17 22:32:00,2.00445,2.0047,2.00425,2.00425,36100000.0
2008-09-17 22:33:00,2.0045,2.0048,2.0044,2.0046,35100000.0
2008-09-17 22:34:00,2.0053,2.0053,2.0043,2.00435,49900000.0
2008-09-17 22:35:00,2.0043,2.0043,2.0039,2.0039,33000000.0
2008-09-17 22:36:00,2.0041,2.0042,2.0038,2.00385,51200000.0
2008-09-17 22:37:00,2.00385,2.0043,2.00385,2.0043,25800000.0
2008-09-17 22:38:00,2.0044,2.0044,2.0043,2.0043,39100000.0
2008-09-17 22:39:00,2.0043,2.0044,2.0039,2.0043,143000000.0
2008-09-17 22:40:00,2.0043,2.0043,2.0041,2.0043,39200000.0
2008-09-17 22:41:00,2.0041,2.0043,2.0041,2.0043,10400000.0
2008-09-17 22:42:00,2.0041,2.0041,2.0025,2.004,232900000.0
2008-09-17 22:43:00,2.0041,2.0041,2.0041,2.0041,8400000.0
2008-09-17 22:44:00,2.00316,2.00368,2.00285,2.0035,112800000.0
2008-09-17 22:45:00,2.0041,2.00445,2.00395,2.00445,139000000.0
2008-09-17 22:46:00,2.00445,2.00445,2.0041,2.0041,81200000.0
2008-09-17 22:47:00,2.00415,2.00415,2.0037,2.0038,54300000.0
2008-09-17 22:48:00,2.0038,2.00395,2.0038,2.00385,43200000.0
2008-09-17 22:49:00,2.004,2.00505,2.0036,2.0044,129800000.0
2008-09-17 22:50:00,2.00425,2.0046,2.0042,2.0046,127700000.0
2008-09-17 22:51:00,2.00465,2.00505,2.0046,2.0048,68780000.0
2008-09-17 22:52:00,2.0048,2.0048,2.0047,2.0048,11200000.0
2008-09-17 22:53:00,2.0047,2.0047,2.0047,2.0047,16800000.0
2008-09-17 22:54:00,2.0047,2.0047,2.0045,2.0045,169200000.0
2008-09-17 22:55:00,2.0045,2.0045,2.0035,2.0045,52400000.0
2008-09-17 22:56:00,2.0045,2.0045,2.0045,2.0045,7200000.0
2008-09-17 22:57:00,2.0045,2.0045,2.0045,2.0045,21600000.0
2008-09-17 22:58:00,2.0045,2.0045,2.0045,2.0045,14400000.0
2008-09-17 22:59:00,2.0045,2.0045,2.0045,2.0045,3600000.0
2008-09-17 23:00:00,2.0038,2.00389,2.0034,2.0037,24800000.0
2008-09-17 23:01:00,2.0036,2.00414,2.00332,2.004,19100000.0
2008-09-17 23:02:00,2.0035,2.0035,2.003,2.0033,91500000.0
2008-09-17 23:03:00,2.0032,2.00325,2.0032,2.0032,54200000.0
2008-09-17 23:04:00,2.0032,2.0033,2.0032,2.0032,73200000.0
2008-09-17 23:05:00,2.0032,2.0032,2.0032,2.0032,36000000.0
2008-09-17 23:06:00,2.00302,2.00339,2.00262,2.00303,11000000.0
2008-09-17 23:07:00,2.00335,2.00445,2.003,2.0036,79400000.0
2008-09-17 23:08:00,2.00305,2.00325,2.0022,2.00255,122000000.0
2008-09-17 23:09:00,2.0024,2.00298,2.001,2.0013,293500000.0
2008-09-17 23:10:00,2.0013,2.0034,2.0009,2.0015,429000000.0
2008-09-17 23:11:00,2.0015,2.00255,2.0015,2.0018,144000000.0
2008-09-17 23:12:00,2.0018,2.0018,2.0018,2.0018,108000000.0
2008-09-17 23:13:00,2.0018,2.0018,2.0018,2.0018,252000000.0
2008-09-17 23:14:00,2.0018,2.0018,2.0018,2.0018,156000000.0
2008-09-17 23:15:00,2.0018,2.0018,2.0018,2.0018,156000000.0
2008-09-17 23:16:00,2.0018,2.0021,2.0018,2.00195,235200000.0
2008-09-17 23:17:00,2.00195,2.0025,2.00165,2.0021,209600000.0
2008-09-17 23:18:00,2.0022,2.0023,2.0014,2.0019,164000000.0
2008-09-17 23:19:00,2.002,2.00285,2.002,2.0024,415200000.0
2008-09-17 23:20:00,2.0024,2.00325,2.0023,2.00275,301900000.0
2008-09-17 23:21:00,2.0028,2.0034,2.0028,2.0029,325300000.0
2008-09-17 23:22:00,2.0029,2.0029,2.0029,2.0029,246400000.0
2008-09-17 23:23:00,2.0029,2.0029,2.0029,2.0029,216000000.0
2008-09-17 23:24:00,2.0029,2.0029,2.0029,2.0029,478400000.0
2008-09-17 23:25:00,2.0029,2.003,2.0029,2.0029,160000000.0
2008-09-17 23:26:00,2.0029,2.0029,2.0029,2.0029,264000000.0
2008-09-17 23:27:00,2.0029,2.0029,2.0029,2.0029,252000000.0
2008-09-17 23:28:00,2.00221,2.00233,2.00151,2.00197,82600000.0
2008-09-17 23:29:00,2.00204,2.00256,2.00086,2.00209,200400000.0
2008-09-17 23:30:00,2.0029,2.0029,2.001,2.00135,283800000.0
2008-09-17 23:31:00,2.0014,2.0014,2.0005,2.00075,276000000.0
2008-09-17 23:32:00,2.0009,2.00235,2.0008,2.0012,261400000.0
2008-09-17 23:33:00,2.0012,2.00235,2.0012,2.0016,208000000.0
2008-09-17 23:34:00,2.0017,2.0026,2.0016,2.00225,185700000.0
2008-09-17 23:35:00,2.0024,2.00255,2.00155,2.0017,77500000.0
2008-09-17 23:36:00,2.00185,2.00185,2.0015,2.0016,366200000.0
2008-09-17 23:37:00,2.0016,2.0016,2.0016,2.0016,240000000.0
2008-09-17 23:38:00,2.0016,2.0016,2.0016,2.0016,144000000.0
2008-09-17 23:39:00,2.0016,2.0021,2.0016,2.00205,324000000.0
2008-09-17 23:40:00,2.0021,2.0021,2.0016,2.0016,208800002.0
2008-09-17 23:41:00,2.0017,2.003,2.0017,2.003,216000000.0
2008-09-17 23:42:00,2.003,2.003,2.0017,2.0021,195200000.0
2008-09-17 23:43:00,2.00205,2.00223,2.0009,2.0009,180000000.0
2008-09-17 23:44:00,2.001,2.00125,2.001,2.00125,13200000.0
2008-09-17 23:45:00,2.0014,2.0016,2.0014,2.0015,49200000.0
2008-09-17 23:46:00,2.0017,2.0017,2.0015,2.0015,13200000.0
2008-09-17 23:47:00,2.0017,2.0017,2.0015,2.0015,37200000.0
2008-09-17 23:48:00,2.0015,2.00295,2.00085,2.00295,85600000.0
2008-09-17 23:49:00,2.00345,2.00355,2.00285,2.00355,111500000.0
2008-09-17 23:50:00,2.0035,2.0035,2.00315,2.0032,45300000.0
2008-09-17 23:51:00,2.0033,2.0033,2.00255,2.00255,99500000.0
2008-09-17 23:52:00,2.00255,2.0028,2.00255,2.00275,437500000.0
2008-09-17 23:53:00,2.00275,2.00295,2.0026,2.0027,199800000.0
2008-09-17 23:54:00,2.0027,2.0027,2.0027,2.0027,552000000.0
2008-09-17 23:55:00,2.0027,2.0027,2.0027,2.0027,672000000.0
2008-09-17 23:56:00,2.0027,2.0027,2.0027,2.0027,216000000.0
2008-09-17 23:57:00,2.0027,2.0027,2.0027,2.0027,336000000.0
2008-09-17 23:58:00,2.0027,2.0027,2.0027,2.0027,144000000.0
2008-09-17 23:59:00,2.0027,2.0027,2.0027,2.0027,192000000.0
2008-09-18 00:00:00,2.00178,2.00285,2.00109,2.00168,100800001.0
2008-09-18 00:01:00,2.0027,2.0027,2.0027,2.0027,96000000.0
2008-09-18 00:02:00,2.00195,2.00242,2.00143,2.00194,149800005.0
2008-09-18 00:03:00,2.00206,2.00227,2.00148,2.00181,144200001.0
2008-09-18 00:04:00,2.0027,2.0027,2.0027,2.0027,240000000.0
2008-09-18 00:05:00,2.0027,2.00422,2.0027,2.00418,205100000.0
2008-09-18 00:06:00,2.0033,2.00457,2.0033,2.0035,82000000.0
2008-09-18 00:07:00,2.0036,2.0036,2.0034,2.0034,46000000.0
2008-09-18 00:08:00,2.0034,2.0034,2.0034,2.0034,12000000.0
2008-09-18 00:09:00,2.0034,2.0034,2.0034,2.0034,108000000.0
2008-09-18 00:10:00,2.0034,2.0034,2.0034,2.0034,180000000.0
2008-09-18 00:11:00,2.0023,2.0031,2.0015,2.0028,307299998.0
2008-09-18 00:12:00,2.0017,2.003,2.0015,2.0018,158300000.0
2008-09-18 00:13:00,2.0018,2.003,2.0016,2.003,115200000.0
2008-09-18 00:14:00,2.002,2.003,2.0018,2.0019,102300000.0
2008-09-18 00:15:00,2.0021,2.0021,2.00125,2.00145,61800000.0
2008-09-18 00:16:00,2.0017,2.0017,2.0017,2.0017,3000000.0
2008-09-18 00:17:00,2.0017,2.00225,2.0017,2.00195,28100000.0
2008-09-18 00:18:00,2.0021,2.0021,2.0021,2.0021,36300000.0
2008-09-18 00:19:00,2.0021,2.0021,2.0021,2.0021,18000000.0
2008-09-18 00:20:00,2.0021,2.0021,2.0021,2.0021,24000000.0
2008-09-18 00:21:00,2.0021,2.0021,2.0021,2.0021,252000000.0
2008-09-18 00:22:00,2.0021,2.0021,2.0006,2.0014,77300000.0
2008-09-18 00:23:00,2.0007,2.0014,2.0007,2.0014,129600000.0
2008-09-18 00:24:00,2.0014,2.0014,2.0007,2.0014,278000006.0
2008-09-18 00:25:00,2.0014,2.0014,2.0007,2.0014,64806001.0
2008-09-18 00:26:00,2.0014,2.0014,2.0007,2.0014,14003000.0
2008-09-18 00:27:00,2.0007,2.0014,2.0007,2.0014,17006000.0
2008-09-18 00:28:00,2.0008,2.0014,2.0008,2.0014,131030000.0
2008-09-18 00:29:00,2.0008,2.0014,2.00065,2.0008,113009000.0
2008-09-18 00:30:00,2.0008,2.0008,2.0007,2.0008,295200000.0
2008-09-18 00:31:00,2.0008,2.0014,2.0008,2.0013,185699999.0
2008-09-18 00:32:00,2.0014,2.0019,2.0013,2.0014,267100000.0
2008-09-18 00:33:00,2.00096,2.00112,2.00017,2.00107,96400000.0
2008-09-18 00:34:00,2.00105,2.00105,2.00075,2.00105,45200000.0
2008-09-18 00:35:00,2.00108,2.00143,2.00071,2.00133,95799999.0
2008-09-18 00:36:00,2.0014,2.0014,2.0006,2.00073,115999999.0
2008-09-18 00:37:00,2.00106,2.00136,2.0006,2.00104,385699997.0
2008-09-18 00:38:00,2.0014,2.0014,2.0012,2.0012,24000000.0
2008-09-18 00:39:00,2.00146,2.00146,2.00058,2.00098,86400000.0
2008-09-18 00:40:00,2.00089,2.00135,2.00039,2.00091,144700000.0
2008-09-18 00:41:00,2.00089,2.00107,2.00041,2.00088,131700000.0
2008-09-18 00:42:00,2.00083,2.00143,2.00063,2.00113,310199999.0
2008-09-18 00:43:00,2.00098,2.0011,2.00077,2.00077,110100000.0
2008-09-18 00:44:00,2.00085,2.0011,2.00018,2.00042,308799998.0
2008-09-18 00:45:00,2.00075,2.00105,2.00034,2.00034,229899998.0
2008-09-18 00:46:00,2.0012,2.0012,2.0012,2.0012,24000000.0
2008-09-18 00:47:00,2.00025,2.00095,2.00025,2.00033,452199998.0
2008-09-18 00:48:00,2.00097,2.00097,1.99998,2.00028,545500001.0
2008-09-18 00:49:00,2.0012,2.0012,1.99975,1.99975,20600000.0
2008-09-18 00:50:00,1.99985,2.00115,1.99985,2.00115,43400000.0
2008-09-18 00:51:00,2.00105,2.00132,2.00053,2.00132,28800000.0
2008-09-18 00:52:00,2.00128,2.0014,2.00095,2.0012,9600000.0
2008-09-18 00:53:00,2.00113,2.00148,2.0003,2.00123,28800000.0
2008-09-18 00:54:00,2.0014,2.0022,2.001,2.0021,440400000.0
2008-09-18 00:55:00,2.0021,2.0025,2.0021,2.0025,276000000.0
2008-09-18 00:56:00,2.0025,2.0027,2.0023,2.0027,294000000.0
2008-09-18 00:57:00,2.0027,2.0031,2.0027,2.003,228000000.0
2008-09-18 00:58:00,2.003,2.003,2.003,2.003,180000000.0
2008-09-18 00:59:00,2.003,2.003,2.003,2.003,144000000.0
2008-09-18 01:00:00,2.003,2.003,2.0028,2.003,698000000.0
2008-09-18 01:01:00,2.003,2.003,2.003,2.003,126000000.0
2008-09-18 01:02:00,2.003,2.003,2.003,2.003,324000000.0
2008-09-18 01:03:00,2.003,2.003,2.003,2.003,54000000.0
2008-09-18 01:04:00,2.003,2.003,2.003,2.003,36000000.0
2008-09-18 01:05:00,2.00214,2.00262,2.00207,2.00245,259500000.0
2008-09-18 01:06:00,2.003,2.003,2.003,2.003,108000000.0
2008-09-18 01:07:00,2.003,2.003,2.0016,2.0016,588000000.0
2008-09-18 01:08:00,2.0028,2.003,2.0016,2.0028,516000000.0
2008-09-18 01:09:00,2.00325,2.0034,2.00325,2.0034,24000000.0
2008-09-18 01:10:00,2.00277,2.00316,2.00221,2.00287,369200002.0
2008-09-18 01:11:00,2.0034,2.0034,2.0034,2.0034,42000000.0
2008-09-18 01:12:00,2.0034,2.0034,2.0034,2.0034,78000000.0
2008-09-18 01:13:00,2.0034,2.0034,2.00285,2.00285,348000000.0
2008-09-18 01:14:00,2.003,2.0036,2.0026,2.0034,286000000.0
2008-09-18 01:15:00,2.0034,2.0034,2.0032,2.0032,204000000.0
2008-09-18 01:16:00,2.00281,2.00327,2.0024,2.00288,672900009.0
2008-09-18 01:17:00,2.00284,2.00334,2.00218,2.00236,625000006.0
2008-09-18 01:18:00,2.0031,2.0031,2.00179,2.00179,173400003.0
2008-09-18 01:19:00,2.00217,2.00253,2.00203,2.00253,61400001.0
2008-09-18 01:20:00,2.00245,2.00281,2.00196,2.0024,246800005.0
2008-09-18 01:21:00,2.00242,2.00296,2.00204,2.00204,201600002.0
2008-09-18 01:22:00,2.0032,2.0032,2.0032,2.0032,12000000.0
2008-09-18 01:23:00,2.0032,2.0032,2.0032,2.0032,36000000.0
2008-09-18 01:24:00,2.0032,2.0032,2.0032,2.0032,24000000.0
2008-09-18 01:25:00,2.003,2.0032,2.003,2.0032,240000000.0
2008-09-18 01:26:00,2.0032,2.0032,2.00235,2.00235,336000000.0
2008-09-18 01:27:00,2.00285,2.00285,2.00235,2.0025,108000000.0
2008-09-18 01:28:00,2.0025,2.003,2.00175,2.0024,452000000.0
2008-09-18 01:29:00,2.0024,2.0024,2.0023,2.0023,36000000.0
2008-09-18 01:30:00,2.0024,2.0024,2.00175,2.0024,376000000.0
2008-09-18 01:31:00,2.0024,2.0024,2.0024,2.0024,132000000.0
2008-09-18 01:32:00,2.0024,2.0024,2.0023,2.0024,204000000.0
2008-09-18 01:33:00,2.0025,2.0025,2.0025,2.0025,22000000.0
2008-09-18 01:34:00,2.00233,2.0025,2.00161,2.00225,129600000.0
2008-09-18 01:35:00,2.00182,2.0022,2.0011,2.00171,91800000.0
2008-09-18 01:36:00,2.0025,2.0025,2.0004,2.0013,334100000.0
2008-09-18 01:37:00,2.00135,2.00135,2.00045,2.0005,114500000.0
2008-09-18 01:38:00,2.00055,2.0009,2.00055,2.0006,155200001.0
2008-09-18 01:39:00,2.0006,2.0009,1.9998,2.0006,413200000.0
2008-09-18 01:40:00,2.0005,2.0005,2.0005,2.0005,64000000.0
2008-09-18 01:41:00,2.0005,2.0005,2.0005,2.0005,66000000.0
2008-09-18 01:42:00,1.99962,2.00023,1.99957,1.99985,179700003.0
2008-09-18 01:43:00,2.0005,2.0005,2.0005,2.0005,13200000.0
2008-09-18 01:44:00,2.0005,2.0005,2.0005,2.0005,18000000.0
2008-09-18 01:45:00,2.0005,2.0005,2.0005,2.0005,55200000.0
2008-09-18 01:46:00,2.0005,2.0005,1.9995,1.99985,148160000.0
2008-09-18 01:47:00,1.9998,2.00005,1.9998,2.00005,8200000.0
2008-09-18 01:48:00,2.0001,2.00075,1.99995,2.00025,40200000.0
2008-09-18 01:49:00,1.99985,2.00035,1.9994,2.00005,48600000.0
2008-09-18 01:50:00,2.0,2.0,1.9995,1.9995,19000000.0
2008-09-18 01:51:00,1.9995,1.9996,1.9995,1.9996,6000000.0
2008-09-18 01:52:00,1.9996,1.99965,1.9995,1.9996,6000000.0
2008-09-18 01:53:00,1.99955,1.99985,1.9994,1.99965,41100000.0
2008-09-18 01:54:00,1.9997,2.0005,1.99965,2.00045,33000000.0
2008-09-18 01:55:00,2.0004,2.00135,1.99995,2.0005,333400000.0
2008-09-18 01:56:00,2.0005,2.00055,2.0004,2.0004,134800000.0
2008-09-18 01:57:00,2.0004,2.0004,2.00015,2.00015,153600000.0
2008-09-18 01:58:00,2.00015,2.0002,1.9998,2.0002,124000000.0
2008-09-18 01:59:00,2.0002,2.0002,2.0001,2.0001,104000000.0
2008-09-18 02:00:00,2.0001,2.0017,2.0001,2.0011,322800000.0
2008-09-18 02:01:00,2.00115,2.0016,2.00115,2.0016,180800000.0
2008-09-18 02:02:00,2.0015,2.0015,2.0013,2.0013,94000000.0
2008-09-18 02:03:00,2.0013,2.0013,2.0001,2.0005,1178400000.0
2008-09-18 02:04:00,2.0004,2.0004,1.9984,1.9991,795600000.0
2008-09-18 02:05:00,1.9991,1.9991,1.9984,1.9991,270000000.0
2008-09-18 02:06:00,1.9991,1.9991,1.9976,1.9984,386400001.0
2008-09-18 02:07:00,1.99785,1.9987,1.99775,1.9985,255999999.0
2008-09-18 02:08:00,1.9985,1.9986,1.9964,1.9973,381400000.0
2008-09-18 02:09:00,1.9975,1.9975,1.9974,1.9975,96200001.0
2008-09-18 02:10:00,1.9974,1.9983,1.9974,1.9983,363899998.0
2008-09-18 02:11:00,1.9983,1.9985,1.9983,1.9984,135600000.0
2008-09-18 02:12:00,1.9983,1.9987,1.99815,1.9983,273600000.0
2008-09-18 02:13:00,1.9983,1.9983,1.9983,1.9983,12000000.0
2008-09-18 02:14:00,1.9982,1.9989,1.998,1.9988,343500001.0
2008-09-18 02:15:00,1.99895,1.99895,1.9988,1.9988,9100000.0
2008-09-18 02:16:00,1.99892,1.99899,1.99835,1.99882,62400000.0
2008-09-18 02:17:00,1.99799,1.99875,1.99772,1.99839,80200000.0
2008-09-18 02:18:00,1.9978,1.9988,1.9976,1.9976,636000000.0
2008-09-18 02:19:00,1.9978,1.99805,1.99695,1.998,1204700000.0
2008-09-18 02:20:00,1.9982,1.9983,1.9977,1.9981,308400003.0
2008-09-18 02:21:00,1.99815,1.9989,1.9981,1.9987,186499998.0
2008-09-18 02:22:00,1.9987,1.9987,1.9987,1.9987,37200001.0
2008-09-18 02:23:00,1.9987,1.9996,1.9987,1.9994,167200000.0
2008-09-18 02:24:00,1.9994,1.9995,1.9994,1.9994,144000000.0
2008-09-18 02:25:00,1.9994,1.9994,1.9975,1.9976,255200000.0
2008-09-18 02:26:00,1.9977,1.9985,1.99755,1.99845,217100000.0
2008-09-18 02:27:00,1.9987,1.9988,1.9982,1.9982,623100000.0
2008-09-18 02:28:00,1.9982,1.9985,1.9981,1.9982,437000000.0
2008-09-18 02:29:00,1.9982,1.99855,1.9982,1.99855,205000000.0
2008-09-18 02:30:00,1.99845,1.99865,1.9981,1.99865,53000000.0
2008-09-18 02:31:00,1.9987,1.99925,1.9985,1.9987,447000000.0
2008-09-18 02:32:00,1.9987,1.99875,1.9987,1.9987,461400000.0
2008-09-18 02:33:00,1.9987,1.9987,1.998,1.9984,726799994.0
2008-09-18 02:34:00,1.9984,1.99865,1.998,1.9984,529400000.0
2008-09-18 02:35:00,1.9984,1.9985,1.9974,1.9978,350480000.0
2008-09-18 02:36:00,1.99785,1.99855,1.9971,1.99745,77000000.0
2008-09-18 02:37:00,1.99745,1.9981,1.99705,1.998,54000000.0
2008-09-18 02:38:00,1.99805,1.9983,1.99805,1.9981,49000000.0
2008-09-18 02:39:00,1.9981,1.9981,1.9962,1.997,367380000.0
2008-09-18 02:40:00,1.997,1.9972,1.9966,1.9966,497000000.0
2008-09-18 02:41:00,1.9966,1.99735,1.99645,1.9973,407080000.0
2008-09-18 02:42:00,1.9971,1.99735,1.997,1.99725,64000000.0
2008-09-18 02:43:00,1.9972,1.9974,1.9971,1.9971,88000000.0
2008-09-18 02:44:00,1.9971,1.9973,1.9969,1.9969,86000000.0
2008-09-18 02:45:00,1.9969,1.9979,1.9969,1.9974,116300000.0
2008-09-18 02:46:00,1.9976,1.9978,1.9974,1.9978,36000000.0
2008-09-18 02:47:00,1.99785,1.9979,1.9977,1.9977,286000000.0
2008-09-18 02:48:00,1.9977,1.99835,1.9977,1.9981,365100000.0
2008-09-18 02:49:00,1.9981,1.9981,1.9981,1.9981,228000000.0
2008-09-18 02:50:00,1.9981,1.9981,1.9973,1.9974,676000000.0
2008-09-18 02:51:00,1.9974,1.9981,1.9974,1.9979,1270000000.0
2008-09-18 02:52:00,1.9979,1.9981,1.9974,1.9979,1100000000.0
2008-09-18 02:53:00,1.9979,1.9979,1.99625,1.9975,397600000.0
2008-09-18 02:54:00,1.9974,1.9988,1.9974,1.99875,281400000.0
2008-09-18 02:55:00,1.9984,1.99925,1.9981,1.9983,176900000.0
2008-09-18 02:56:00,1.9983,1.99835,1.998,1.998,467000000.0
2008-09-18 02:57:00,1.9983,1.9983,1.9979,1.9983,140000000.0
2008-09-18 02:58:00,1.9983,1.9993,1.9983,1.99885,194200000.0
2008-09-18 02:59:00,1.99895,1.99965,1.9987,1.9994,85000000.0
2008-09-18 03:00:00,1.99945,1.99945,1.9992,1.9992,219000000.0
2008-09-18 03:01:00,1.9992,1.99995,1.9992,1.9997,170000000.0
2008-09-18 03:02:00,1.9996,2.0003,1.99945,2.0,56200000.0
2008-09-18 03:03:00,1.99995,2.0002,1.9994,1.9999,102400000.0
2008-09-18 03:04:00,1.99985,2.00035,1.9998,2.00035,24200000.0
2008-09-18 03:05:00,1.9999,2.0013,1.9999,2.0006,154100000.0
2008-09-18 03:06:00,2.0006,2.0021,2.00035,2.001,235700000.0
2008-09-18 03:07:00,2.0011,2.00185,2.0005,2.0006,70800000.0
2008-09-18 03:08:00,2.0005,2.0005,2.0005,2.0005,174000000.0
2008-09-18 03:09:00,2.0005,2.00145,2.00035,2.00135,118400000.0
2008-09-18 03:10:00,2.0009,2.0025,2.0008,2.00165,51600000.0
2008-09-18 03:11:00,2.0017,2.00195,2.0011,2.0012,109500000.0
2008-09-18 03:12:00,2.00135,2.0019,2.0011,2.0012,155100000.0
2008-09-18 03:13:00,2.0012,2.0012,1.9995,2.0004,462660000.0
2008-09-18 03:14:00,2.00055,2.0007,1.99905,2.0002,538440000.0
2008-09-18 03:15:00,1.99925,2.0002,1.9992,1.99955,74480000.0
2008-09-18 03:16:00,1.9995,1.9995,1.9988,1.9988,247000000.0
2008-09-18 03:17:00,1.9988,1.9988,1.9988,1.9988,1200000000.0
2008-09-18 03:18:00,1.9988,1.99915,1.9988,1.99915,556300000.0
2008-09-18 03:19:00,1.9991,1.99915,1.9986,1.9989,193000000.0
2008-09-18 03:20:00,1.9986,1.9995,1.9979,1.9993,79200000.0
2008-09-18 03:21:00,1.9993,1.9993,1.9991,1.9993,25600000.0
2008-09-18 03:22:00,1.9993,1.99965,1.9992,1.99965,38500000.0
2008-09-18 03:23:00,1.99965,1.99965,1.9992,1.9993,15600000.0
2008-09-18 03:24:00,1.9993,1.99995,1.9993,1.99975,77200000.0
2008-09-18 03:25:00,1.99975,2.0002,1.9994,1.9996,98200000.0
2008-09-18 03:26:00,1.99975,2.0001,1.9996,1.9996,114800000.0
2008-09-18 03:27:00,1.9996,1.9996,1.9993,1.9994,657599998.0
2008-09-18 03:28:00,1.9994,1.9995,1.9993,1.9993,713499994.0
2008-09-18 03:29:00,1.9993,1.9993,1.9993,1.9993,39000000.0
2008-09-18 03:30:00,1.99855,1.99876,1.99839,1.99865,20400000.0
2008-09-18 03:31:00,1.9993,1.9993,1.9993,1.9993,65000000.0
2008-09-18 03:32:00,1.9993,1.9996,1.9992,1.9993,78800000.0
2008-09-18 03:33:00,1.99935,2.0002,1.9993,2.0,154000000.0
2008-09-18 03:34:00,1.99985,2.00035,1.9997,2.0,130100000.0
2008-09-18 03:35:00,2.0002,2.0002,1.9994,2.0,237000000.0
2008-09-18 03:36:00,2.0,2.00015,2.0,2.0,163000000.0
2008-09-18 03:37:00,2.0,2.00005,2.0,2.0,231000000.0
2008-09-18 03:38:00,2.0,2.0003,1.99945,1.9996,269300000.0
2008-09-18 03:39:00,1.9996,1.9996,1.9994,1.9996,158000000.0
2008-09-18 03:40:00,1.9996,1.9996,1.9994,1.9996,150000000.0
2008-09-18 03:41:00,1.9997,2.00005,1.9995,2.00005,31200000.0
2008-09-18 03:42:00,1.99995,2.0001,1.9995,2.0,54900000.0
2008-09-18 03:43:00,1.99985,2.00115,1.99985,2.0005,325900000.0
2008-09-18 03:44:00,2.0005,2.0005,2.0005,2.0005,468000000.0
2008-09-18 03:45:00,2.0001,2.0002,1.9993,1.9994,664700000.0
2008-09-18 03:46:00,1.9994,1.9994,1.9994,1.9994,102000000.0
2008-09-18 03:47:00,1.9994,1.99975,1.9993,1.9994,127000000.0
2008-09-18 03:48:00,1.9994,1.9996,1.9989,1.9996,458299997.0
2008-09-18 03:49:00,1.9998,1.99985,1.99965,1.9997,5000000.0
2008-09-18 03:50:00,1.99955,1.9996,1.9992,1.9996,56000000.0
2008-09-18 03:51:00,1.9996,1.9996,1.9996,1.9996,126000000.0
2008-09-18 03:52:00,1.9996,1.9996,1.9996,1.9996,36000000.0
2008-09-18 03:53:00,1.9998,1.99985,1.9996,1.9996,22000000.0
2008-09-18 03:54:00,1.99965,1.99965,1.9996,1.9996,19000000.0
2008-09-18 03:55:00,1.9996,1.9997,1.9996,1.9996,38000000.0
2008-09-18 03:56:00,1.9998,2.00035,1.99955,1.99995,195600000.0
2008-09-18 03:57:00,1.99995,2.0008,1.9996,2.0002,37400000.0
2008-09-18 03:58:00,2.00035,2.00045,2.00035,2.0004,10000000.0
2008-09-18 03:59:00,2.0004,2.0008,1.99985,2.0003,59500000.0
2008-09-18 04:00:00,2.00025,2.0003,1.9998,2.00025,68200000.0
2008-09-18 04:01:00,2.00025,2.0003,1.9999,2.0003,27100000.0
2008-09-18 04:02:00,2.00035,2.00035,1.9999,2.0,66000000.0
2008-09-18 04:03:00,2.0,2.0,2.0,2.0,168000000.0
2008-09-18 04:04:00,2.0,2.0,2.0,2.0,204000000.0
2008-09-18 04:05:00,2.0,2.0,1.9999,1.9999,526000000.0
2008-09-18 04:06:00,1.9999,2.0009,1.9999,2.0001,357600000.0
2008-09-18 04:07:00,2.0001,2.001,2.0001,2.0007,374800000.0
2008-09-18 04:08:00,2.0006,2.0007,2.0003,2.0007,229000000.0
2008-09-18 04:09:00,2.0007,2.0012,2.0006,2.0007,125400000.0
2008-09-18 04:10:00,2.0007,2.00095,1.99995,2.0007,225440000.0
2008-09-18 04:11:00,2.0002,2.0007,2.0,2.0007,143560000.0
2008-09-18 04:12:00,2.0002,2.0007,1.99995,2.0001,370560000.0
2008-09-18 04:13:00,2.0007,2.00075,1.99995,2.00045,297200000.0
2008-09-18 04:14:00,2.0,2.0006,2.0,2.0002,312100000.0
2008-09-18 04:15:00,2.00015,2.0004,2.0001,2.00025,99000000.0
2008-09-18 04:16:00,2.00025,2.00035,2.0001,2.00035,108000000.0
2008-09-18 04:17:00,2.0004,2.0004,2.00015,2.00025,12000000.0
2008-09-18 04:18:00,2.00025,2.00025,1.9999,2.0,901000000.0
2008-09-18 04:19:00,2.0,2.0001,1.9999,2.0001,1924000000.0
2008-09-18 04:20:00,1.9996,1.9999,1.9993,1.9998,75000000.0
2008-09-18 04:21:00,2.0,2.00025,2.0,2.00015,75000000.0
2008-09-18 04:22:00,2.0001,2.0001,2.0,2.0,793000000.0
2008-09-18 04:23:00,2.0,2.0001,2.0,2.00005,663000000.0
2008-09-18 04:24:00,2.0,2.0007,2.0,2.00065,126700000.0
2008-09-18 04:25:00,2.0006,2.0007,2.0002,2.00055,74400000.0
2008-09-18 04:26:00,2.0006,2.00135,2.00055,2.00095,57700000.0
2008-09-18 04:27:00,2.0009,2.0011,2.0009,2.0011,11000000.0
2008-09-18 04:28:00,2.0011,2.00155,2.0001,2.0012,513200000.0
2008-09-18 04:29:00,2.0012,2.0012,1.9998,2.0012,577000000.0
2008-09-18 04:30:00,2.0012,2.00135,2.0012,2.0012,372100000.0
2008-09-18 04:31:00,2.0012,2.0015,2.0012,2.0013,227100000.0
2008-09-18 04:32:00,2.0013,2.0017,2.0013,2.0015,97000000.0
2008-09-18 04:33:00,2.00155,2.0022,2.00155,2.00205,24000000.0
2008-09-18 04:34:00,2.00215,2.0029,2.00205,2.0021,75000000.0
2008-09-18 04:35:00,2.00225,2.00275,2.00195,2.0021,121100000.0
2008-09-18 04:36:00,2.0021,2.0021,2.0017,2.0018,206000000.0
2008-09-18 04:37:00,2.0019,2.00225,2.0019,2.00215,82000000.0
2008-09-18 04:38:00,2.00225,2.00245,2.0021,2.0023,58000000.0
2008-09-18 04:39:00,2.0023,2.0023,2.0021,2.0023,108000000.0
2008-09-18 04:40:00,2.0023,2.0023,2.0009,2.0009,303100000.0
2008-09-18 04:41:00,2.0011,2.0019,2.0009,2.00115,205000000.0
2008-09-18 04:42:00,2.0011,2.00145,2.001,2.0011,132000000.0
2008-09-18 04:43:00,2.00125,2.0022,2.00125,2.0017,162900000.0
2008-09-18 04:44:00,2.0012,2.00145,2.00025,2.0004,612400000.0
2008-09-18 04:45:00,2.0004,2.001,2.00025,2.001,308000000.0
2008-09-18 04:46:00,2.001,2.001,2.00025,2.00085,582000000.0
2008-09-18 04:47:00,2.00085,2.00105,2.00025,2.00105,531000000.0
2008-09-18 04:48:00,2.00095,2.00095,2.00025,2.00055,79800000.0
2008-09-18 04:49:00,2.00055,2.00225,2.0005,2.00225,56000000.0
2008-09-18 04:50:00,2.00215,2.0024,2.0016,2.002,78600000.0
2008-09-18 04:51:00,2.00195,2.002,2.001,2.0016,1027399998.0
2008-09-18 04:52:00,2.0013,2.0015,2.0011,2.0013,958000000.0
2008-09-18 04:53:00,2.0016,2.0016,2.0011,2.0012,958000000.0
2008-09-18 04:54:00,2.0012,2.0012,2.00055,2.00075,197000000.0
2008-09-18 04:55:00,2.00075,2.00165,2.0007,2.0011,112200000.0
2008-09-18 04:56:00,2.0012,2.0012,2.00105,2.0011,14000000.0
2008-09-18 04:57:00,2.00105,2.0011,2.00105,2.0011,6000000.0
2008-09-18 04:58:00,2.00135,2.0017,2.00095,2.0016,59100000.0
2008-09-18 04:59:00,2.0016,2.00165,2.0013,2.0015,51200000.0
2008-09-18 05:00:00,2.0015,2.002,2.0014,2.002,60400000.0
2008-09-18 05:01:00,2.002,2.0025,2.00175,2.0022,108200000.0
2008-09-18 05:02:00,2.00225,2.0025,2.0022,2.00225,129400000.0
2008-09-18 05:03:00,2.0022,2.00225,2.0022,2.0022,67000000.0
2008-09-18 05:04:00,2.00225,2.00285,2.0022,2.0022,40000000.0
2008-09-18 05:05:00,2.0022,2.0022,2.0022,2.0022,36000000.0
2008-09-18 05:06:00,2.0022,2.0022,2.0022,2.0022,144000000.0
2008-09-18 05:07:00,2.0022,2.0022,2.00185,2.00185,36080000.0
2008-09-18 05:08:00,2.0018,2.0023,2.00165,2.00225,89400000.0
2008-09-18 05:09:00,2.00225,2.00225,2.0022,2.0022,34100000.0
2008-09-18 05:10:00,2.0022,2.0022,2.00095,2.00095,660000000.0
2008-09-18 05:11:00,2.00155,2.0017,2.00095,2.00155,786000000.0
2008-09-18 05:12:00,2.0017,2.0017,2.00095,2.0011,912000000.0
2008-09-18 05:13:00,2.0011,2.0011,2.0011,2.0011,288000000.0
2008-09-18 05:14:00,2.0011,2.0011,2.0011,2.0011,252000000.0
2008-09-18 05:15:00,2.0011,2.0014,2.0011,2.0013,436000000.0
2008-09-18 05:16:00,2.0011,2.0014,2.001,2.00125,129000000.0
2008-09-18 05:17:00,2.0013,2.0014,2.0013,2.0014,6000000.0
2008-09-18 05:18:00,2.0014,2.0015,2.001,2.00135,81800000.0
2008-09-18 05:19:00,2.0015,2.002,2.0013,2.00185,97600000.0
2008-09-18 05:20:00,2.002,2.0021,2.00165,2.0021,25000000.0
2008-09-18 05:21:00,2.00205,2.00255,2.0017,2.00215,40200000.0
2008-09-18 05:22:00,2.00235,2.00275,2.0017,2.0018,148200000.0
2008-09-18 05:23:00,2.0018,2.0021,2.0017,2.0018,132000000.0
2008-09-18 05:24:00,2.0018,2.002,2.00175,2.0018,80000000.0
2008-09-18 05:25:00,2.0018,2.0018,2.0003,2.00055,441000000.0
2008-09-18 05:26:00,2.00055,2.0013,2.00055,2.0009,172060000.0
2008-09-18 05:27:00,2.0007,2.00275,2.00045,2.0019,364399998.0
2008-09-18 05:28:00,2.002,2.002,2.00115,2.00165,340600000.0
2008-09-18 05:29:00,2.0018,2.0018,2.00115,2.00115,370080000.0
2008-09-18 05:30:00,2.0013,2.0015,1.9999,2.0008,470380000.0
2008-09-18 05:31:00,2.0008,2.0008,2.0008,2.0008,66000000.0
2008-09-18 05:32:00,2.0008,2.00085,2.0008,2.0008,73000000.0
2008-09-18 05:33:00,2.00085,2.00085,2.0008,2.0008,37000000.0
2008-09-18 05:34:00,2.0008,2.0008,2.0008,2.0008,36000000.0
2008-09-18 05:35:00,2.0008,2.0008,2.0008,2.0008,48000000.0
2008-09-18 05:36:00,2.00053,2.00073,1.99933,2.0001,153199998.0
2008-09-18 05:37:00,2.0009,2.0009,2.0008,2.0008,74000000.0
2008-09-18 05:38:00,2.0008,2.0008,2.0008,2.0008,192000000.0
2008-09-18 05:39:00,2.0008,2.0008,2.0008,2.0008,204000000.0
2008-09-18 05:40:00,2.0007,2.0008,2.0004,2.0008,582000000.0
2008-09-18 05:41:00,2.0005,2.0008,2.0005,2.0008,212000000.0
2008-09-18 05:42:00,2.0008,2.001,2.0007,2.0008,274000000.0
2008-09-18 05:43:00,2.0008,2.0014,2.00025,2.001,359460000.0
2008-09-18 05:44:00,2.00095,2.00135,2.0008,2.0008,138600000.0
2008-09-18 05:45:00,2.0008,2.00095,2.0007,2.00095,205000000.0
2008-09-18 05:46:00,2.0007,2.0012,2.0007,2.0008,204300000.0
2008-09-18 05:47:00,2.0008,2.0008,2.0007,2.0008,316000000.0
2008-09-18 05:48:00,2.0008,2.0008,2.0008,2.0008,120000000.0
2008-09-18 05:49:00,2.00095,2.0016,2.0009,2.0011,127500000.0
2008-09-18 05:50:00,2.0011,2.0013,2.0011,2.0011,57000000.0
2008-09-18 05:51:00,2.0011,2.0011,1.99945,1.9996,136800000.0
2008-09-18 05:52:00,1.9996,1.9997,1.9995,1.9997,185600000.0
2008-09-18 05:53:00,1.9997,1.9997,1.9997,1.9997,14400000.0
2008-09-18 05:54:00,1.9998,2.0005,1.99955,2.0005,25200000.0
2008-09-18 05:55:00,2.0001,2.0012,2.0001,2.00055,56480000.0
2008-09-18 05:56:00,2.00055,2.00145,1.9996,2.00075,221600000.0
2008-09-18 05:57:00,2.00075,2.00115,2.00045,2.0007,102200000.0
2008-09-18 05:58:00,2.0009,2.0009,2.0004,2.0004,47000000.0
2008-09-18 05:59:00,2.00045,2.001,2.0004,2.00075,260400000.0
2008-09-18 06:00:00,2.0008,2.00155,2.0008,2.0015,41000000.0
2008-09-18 06:01:00,2.0016,2.00165,2.0013,2.00135,385000000.0
2008-09-18 06:02:00,2.00135,2.0019,2.0013,2.0019,187100000.0
2008-09-18 06:03:00,2.00185,2.00185,2.0017,2.0017,98000000.0
2008-09-18 06:04:00,2.0017,2.00195,2.0016,2.0016,234000000.0
2008-09-18 06:05:00,2.0016,2.00215,2.0016,2.00205,51000000.0
2008-09-18 06:06:00,2.00195,2.00195,2.0016,2.0019,105000000.0
2008-09-18 06:07:00,2.00185,2.00215,2.00185,2.00195,9000000.0
2008-09-18 06:08:00,2.0019,2.0019,2.0017,2.0017,221000000.0
2008-09-18 06:09:00,2.0017,2.0017,2.00085,2.00115,268160000.0
2008-09-18 06:10:00,2.00115,2.00155,2.00085,2.001,314000000.0
2008-09-18 06:11:00,2.001,2.001,2.0007,2.001,202000000.0
2008-09-18 06:12:00,2.0007,2.0012,2.0007,2.00115,129000000.0
2008-09-18 06:13:00,2.001,2.00125,2.001,2.001,56000000.0
2008-09-18 06:14:00,2.0011,2.0011,2.00105,2.0011,3000000.0
2008-09-18 06:15:00,2.001,2.001,2.001,2.001,6000000.0
2008-09-18 06:16:00,2.00105,2.0011,2.001,2.0011,10000000.0
2008-09-18 06:17:00,2.001,2.0011,2.0007,2.001,160000000.0
2008-09-18 06:18:00,2.001,2.001,2.0006,2.0006,112000000.0
2008-09-18 06:19:00,2.0007,2.00075,2.0007,2.0007,25000000.0
2008-09-18 06:20:00,2.0007,2.0008,2.0007,2.0007,164200000.0
2008-09-18 06:21:00,2.0008,2.0009,2.0007,2.0007,20100000.0
2008-09-18 06:22:00,2.0007,2.00135,2.00065,2.00135,127400000.0
2008-09-18 06:23:00,2.0009,2.0014,2.0009,2.0012,12100000.0
2008-09-18 06:24:00,2.0011,2.00135,2.0008,2.0008,25200000.0
2008-09-18 06:25:00,2.0008,2.00105,2.00075,2.00095,34900000.0
2008-09-18 06:26:00,2.00085,2.00115,2.0008,2.001,10000000.0
2008-09-18 06:27:00,2.0009,2.00095,2.0007,2.0007,215000000.0
2008-09-18 06:28:00,2.0007,2.00125,2.00055,2.00125,123600000.0
2008-09-18 06:29:00,2.0007,2.00125,1.9994,1.9995,174720000.0
2008-09-18 06:30:00,1.9995,2.0002,1.99945,2.0002,65200000.0
2008-09-18 06:31:00,2.0003,2.0023,1.99975,2.00195,114600000.0
2008-09-18 06:32:00,2.0021,2.0021,2.00085,2.001,60800000.0
2008-09-18 06:33:00,2.00125,2.00125,2.0009,2.0012,50000000.0
2008-09-18 06:34:00,2.0012,2.00135,2.001,2.001,9000000.0
2008-09-18 06:35:00,2.001,2.00145,2.0009,2.001,138200000.0
2008-09-18 06:36:00,2.001,2.0023,2.0009,2.00155,143600000.0
2008-09-18 06:37:00,2.00165,2.00195,2.00105,2.00105,55400000.0
2008-09-18 06:38:00,2.00105,2.00105,2.001,2.001,157000000.0
2008-09-18 06:39:00,2.001,2.00165,2.001,2.00115,171700000.0
2008-09-18 06:40:00,2.0011,2.00135,2.001,2.00125,63100000.0
2008-09-18 06:41:00,2.0013,2.002,2.0009,2.0017,81200000.0
2008-09-18 06:42:00,2.00185,2.0022,2.00145,2.00205,42600000.0
2008-09-18 06:43:00,2.0021,2.00215,2.0016,2.00185,21800000.0
2008-09-18 06:44:00,2.0018,2.0019,2.00145,2.00155,19000000.0
2008-09-18 06:45:00,2.0017,2.0018,2.00155,2.00165,18000000.0
2008-09-18 06:46:00,2.0016,2.0018,2.0016,2.0017,14000000.0
2008-09-18 06:47:00,2.00115,2.002,2.0011,2.002,20400000.0
2008-09-18 06:48:00,2.0019,2.0022,2.00175,2.0022,23200000.0
2008-09-18 06:49:00,2.00235,2.0029,2.00205,2.0023,92300000.0
2008-09-18 06:50:00,2.00225,2.0024,2.00215,2.00225,16400000.0
2008-09-18 06:51:00,2.00245,2.00245,2.0017,2.00195,64400000.0
2008-09-18 06:52:00,2.0019,2.0025,2.0019,2.0023,28000000.0
2008-09-18 06:53:00,2.00235,2.00245,2.0023,2.0023,9000000.0
2008-09-18 06:54:00,2.00215,2.0023,2.0019,2.0019,80000000.0
2008-09-18 06:55:00,2.0019,2.002,2.0019,2.0019,147000000.0
2008-09-18 06:56:00,2.0019,2.00255,2.00185,2.00205,148000000.0
2008-09-18 06:57:00,2.0016,2.0023,2.00145,2.0016,592000000.0
2008-09-18 06:58:00,2.0016,2.00165,2.0016,2.0016,309000000.0
2008-09-18 06:59:00,2.0016,2.00175,2.0016,2.0016,185000000.0
2008-09-18 07:00:00,2.0016,2.00215,2.0016,2.00205,31000000.0
2008-09-18 07:01:00,2.0021,2.00255,2.0014,2.0023,70300000.0
2008-09-18 07:02:00,2.00215,2.00235,2.0017,2.002,149100000.0
2008-09-18 07:03:00,2.0021,2.00245,2.0021,2.0021,242400000.0
2008-09-18 07:04:00,2.0021,2.0023,2.0021,2.00225,213000000.0
2008-09-18 07:05:00,2.0023,2.0023,2.0021,2.0021,206000000.0
2008-09-18 07:06:00,2.0023,2.0024,2.00145,2.0024,42300000.0
2008-09-18 07:07:00,2.0015,2.0016,2.0013,2.0015,260000000.0
2008-09-18 07:08:00,2.0015,2.0015,2.0015,2.0015,204000000.0
2008-09-18 07:09:00,2.0015,2.0034,2.0015,2.0033,225300000.0
2008-09-18 07:10:00,2.0033,2.00375,2.0033,2.0037,203900000.0
2008-09-18 07:11:00,2.0037,2.0037,2.0037,2.0037,72000000.0
2008-09-18 07:12:00,2.0037,2.0037,2.0037,2.0037,504000000.0
2008-09-18 07:13:00,2.0037,2.0037,2.0037,2.0037,720000000.0
2008-09-18 07:14:00,2.0037,2.0037,2.0037,2.0037,696000000.0
2008-09-18 07:15:00,2.0037,2.0037,2.0034,2.0037,344000000.0
2008-09-18 07:16:00,2.0037,2.0037,2.0037,2.0037,624000000.0
2008-09-18 07:17:00,2.0037,2.00405,2.0037,2.004,70500000.0
2008-09-18 07:18:00,2.004,2.0046,2.0039,2.00445,43400000.0
2008-09-18 07:19:00,2.00445,2.00445,2.0042,2.0042,69600000.0
2008-09-18 07:20:00,2.0042,2.0042,2.0042,2.0042,64800000.0
2008-09-18 07:21:00,2.0042,2.0042,2.0035,2.004,312800000.0
2008-09-18 07:22:00,2.004,2.004,2.0035,2.004,316800000.0
2008-09-18 07:23:00,2.0035,2.004,2.0035,2.004,397200000.0
2008-09-18 07:24:00,2.004,2.004,2.0035,2.0035,225200000.0
2008-09-18 07:25:00,2.004,2.004,2.00335,2.0035,577600000.0
2008-09-18 07:26:00,2.0035,2.0037,2.0035,2.0037,288000000.0
2008-09-18 07:27:00,2.0037,2.0037,2.0037,2.0037,204000000.0
2008-09-18 07:28:00,2.0037,2.0037,2.0037,2.0037,168000000.0
2008-09-18 07:29:00,2.0037,2.0037,2.0037,2.0037,204000000.0
2008-09-18 07:30:00,2.0037,2.0037,2.0035,2.0037,144000000.0
2008-09-18 07:31:00,2.0037,2.00395,2.00355,2.00385,35400000.0
2008-09-18 07:32:00,2.0037,2.00415,2.0036,2.0037,100800000.0
2008-09-18 07:33:00,2.0037,2.00395,2.0037,2.0037,48400000.0
2008-09-18 07:34:00,2.0038,2.004,2.0037,2.00375,44000000.0
2008-09-18 07:35:00,2.0038,2.0043,2.0037,2.0042,68000000.0
2008-09-18 07:36:00,2.00405,2.00575,2.00395,2.00525,139500000.0
2008-09-18 07:37:00,2.0052,2.00545,2.00505,2.0053,34300000.0
2008-09-18 07:38:00,2.0051,2.00565,2.0048,2.00495,74600000.0
2008-09-18 07:39:00,2.0049,2.0057,2.0046,2.0057,129300000.0
2008-09-18 07:40:00,2.00565,2.00595,2.00555,2.0057,279000000.0
2008-09-18 07:41:00,2.0057,2.0057,2.0044,2.0044,443299996.0
2008-09-18 07:42:00,2.00455,2.00535,2.00455,2.0052,70500000.0
2008-09-18 07:43:00,2.00515,2.00585,2.0051,2.00585,74500000.0
2008-09-18 07:44:00,2.0059,2.00595,2.0057,2.0057,22400000.0
2008-09-18 07:45:00,2.00545,2.00574,2.00392,2.0056,241000000.0
2008-09-18 07:46:00,2.0057,2.00585,2.0057,2.0057,104600001.0
2008-09-18 07:47:00,2.0057,2.0057,2.0057,2.0057,72000000.0
2008-09-18 07:48:00,2.0057,2.0057,2.0053,2.0054,152400001.0
2008-09-18 07:49:00,2.0049,2.0053,2.00475,2.00495,92400000.0
2008-09-18 07:50:00,2.0049,2.0055,2.0044,2.0044,103900000.0
2008-09-18 07:51:00,2.0044,2.0061,2.0044,2.0058,427100000.0
2008-09-18 07:52:00,2.0058,2.0059,2.0054,2.0059,97800000.0
2008-09-18 07:53:00,2.0059,2.00595,2.0059,2.0059,38000000.0
2008-09-18 07:54:00,2.0059,2.00625,2.0058,2.006,122900000.0
2008-09-18 07:55:00,2.0059,2.00645,2.00485,2.0058,268440000.0
2008-09-18 07:56:00,2.0053,2.0055,2.0045,2.0049,1734299994.0
2008-09-18 07:57:00,2.00495,2.0056,2.0048,2.005,1734299994.0
2008-09-18 07:58:00,2.005,2.00515,2.005,2.005,150500000.0
2008-09-18 07:59:00,2.00515,2.00585,2.0051,2.0057,86500000.0
2008-09-18 08:00:00,2.00585,2.00585,2.0051,2.0051,399699999.0
2008-09-18 08:01:00,2.0051,2.0051,2.0051,2.0051,396000000.0
2008-09-18 08:02:00,2.0051,2.0056,2.0051,2.0056,599400001.0
2008-09-18 08:03:00,2.0056,2.00685,2.0056,2.0067,166600000.0
2008-09-18 08:04:00,2.00675,2.0085,2.0067,2.0084,268800000.0
2008-09-18 08:05:00,2.0084,2.0095,2.0084,2.0092,230480000.0
2008-09-18 08:06:00,2.0092,2.0094,2.00795,2.0081,441000000.0
2008-09-18 08:07:00,2.0084,2.0092,2.00745,2.0076,690800000.0
2008-09-18 08:08:00,2.0077,2.0077,2.0073,2.0076,745300000.0
2008-09-18 08:09:00,2.0076,2.00775,2.0074,2.0076,902880000.0
2008-09-18 08:10:00,2.0076,2.0076,2.00655,2.0068,574100000.0
2008-09-18 08:11:00,2.0068,2.00715,2.0063,2.00705,915100000.0
2008-09-18 08:12:00,2.0071,2.00835,2.0067,2.0083,375359999.0
2008-09-18 08:13:00,2.0081,2.0103,2.00805,2.01015,706299994.0
2008-09-18 08:14:00,2.0102,2.01305,2.0102,2.01245,379180000.0
2008-09-18 08:15:00,2.0126,2.01375,2.0119,2.01305,522760000.0
2008-09-18 08:16:00,2.0132,2.01325,2.012,2.0124,674760000.0
2008-09-18 08:17:00,2.01205,2.0126,2.0115,2.0119,644180000.0
2008-09-18 08:18:00,2.0119,2.0124,2.0117,2.0118,501700001.0
2008-09-18 08:19:00,2.0118,2.01185,2.0108,2.0118,681579999.0
2008-09-18 08:20:00,2.01185,2.0122,2.0114,2.0118,430400000.0
2008-09-18 08:21:00,2.01175,2.012,2.0116,2.012,308940000.0
2008-09-18 08:22:00,2.0123,2.0126,2.011,2.0111,673260006.0
2008-09-18 08:23:00,2.0111,2.0128,2.0107,2.012,673260006.0
2008-09-18 08:24:00,2.012,2.0122,2.0118,2.0118,470800000.0
2008-09-18 08:25:00,2.0118,2.01205,2.0117,2.0118,232500000.0
2008-09-18 08:26:00,2.0118,2.012,2.0118,2.012,68400000.0
2008-09-18 08:27:00,2.0121,2.0126,2.01095,2.0111,1069199983.0
2008-09-18 08:28:00,2.0111,2.0114,2.01035,2.01055,707900001.0
2008-09-18 08:29:00,2.01065,2.0109,2.01025,2.01065,1192700004.0
2008-09-18 08:30:00,2.01055,2.0111,2.01045,2.01065,559300001.0
2008-09-18 08:31:00,2.0107,2.011,2.01065,2.01075,842600005.0
2008-09-18 08:32:00,2.0108,2.0114,2.01045,2.0114,1086200006.0
2008-09-18 08:33:00,2.01125,2.0116,2.0104,2.0104,949320006.0
2008-09-18 08:34:00,2.01015,2.011,2.0098,2.0106,1241400006.0
2008-09-18 08:35:00,2.0106,2.0116,2.0105,2.0112,842380004.0
2008-09-18 08:36:00,2.0112,2.0115,2.00985,2.0105,474200001.0
2008-09-18 08:37:00,2.01055,2.01115,2.01015,2.0108,414900001.0
2008-09-18 08:38:00,2.0107,2.01285,2.01055,2.0122,733900006.0
2008-09-18 08:39:00,2.0122,2.0123,2.01105,2.0113,624300001.0
2008-09-18 08:40:00,2.0113,2.01155,2.01125,2.0114,1239100009.0
2008-09-18 08:41:00,2.0114,2.01205,2.01135,2.01175,558100000.0
2008-09-18 08:42:00,2.0119,2.0119,2.0106,2.0116,398320000.0
2008-09-18 08:43:00,2.0111,2.0116,2.0104,2.01115,516780000.0
2008-09-18 08:44:00,2.01115,2.01135,2.01065,2.01125,375600000.0
2008-09-18 08:45:00,2.0112,2.01225,2.01105,2.0116,948700000.0
2008-09-18 08:46:00,2.0116,2.01255,2.0115,2.012,548580003.0
2008-09-18 08:47:00,2.0119,2.012,2.01105,2.0112,866000000.0
2008-09-18 08:48:00,2.0112,2.0112,2.0112,2.0112,462000000.0
2008-09-18 08:49:00,2.0112,2.0112,2.011,2.011,174000000.0
2008-09-18 08:50:00,2.011,2.0112,2.01035,2.0111,974000000.0
2008-09-18 08:51:00,2.0111,2.01135,2.011,2.0111,1120000001.0
2008-09-18 08:52:00,2.0111,2.0112,2.01035,2.0105,452000000.0
2008-09-18 08:53:00,2.0105,2.0105,2.0092,2.0096,905800004.0
2008-09-18 08:54:00,2.0095,2.0099,2.009,2.009,793199998.0
2008-09-18 08:55:00,2.0098,2.0098,2.00875,2.0098,518620001.0
2008-09-18 08:56:00,2.0091,2.0097,2.00893,2.00893,167400000.0
2008-09-18 08:57:00,2.0098,2.0098,2.0087,2.0088,377420000.0
2008-09-18 08:58:00,2.0088,2.0088,2.00795,2.0083,158640000.0
2008-09-18 08:59:00,2.0083,2.009,2.0083,2.009,177199996.0
2008-09-18 09:00:00,2.0091,2.0123,2.0089,2.0123,219500000.0
2008-09-18 09:01:00,2.0124,2.019,2.0124,2.01385,768879999.0
2008-09-18 09:02:00,2.01385,2.0158,2.01125,2.0157,668180000.0
2008-09-18 09:03:00,2.0157,2.0157,2.01415,2.0151,621299999.0
2008-09-18 09:04:00,2.0148,2.015,2.01355,2.0144,364820000.0
2008-09-18 09:05:00,2.0144,2.01485,2.01365,2.0147,305380000.0
2008-09-18 09:06:00,2.0147,2.0158,2.0127,2.0156,456600002.0
2008-09-18 09:07:00,2.0156,2.0156,2.01415,2.0148,398780001.0
2008-09-18 09:08:00,2.0148,2.01515,2.01165,2.0118,1061099999.0
2008-09-18 09:09:00,2.0119,2.0149,2.0119,2.0143,428800000.0
2008-09-18 09:10:00,2.0143,2.015,2.0121,2.0138,836579999.0
2008-09-18 09:11:00,2.01405,2.0147,2.01365,2.01415,353300000.0
2008-09-18 09:12:00,2.01445,2.01485,2.013,2.01445,1016979996.0
2008-09-18 09:13:00,2.01455,2.0153,2.01385,2.0151,746280000.0
2008-09-18 09:14:00,2.0149,2.0151,2.0139,2.0148,1124599999.0
2008-09-18 09:15:00,2.015,2.0151,2.01435,2.0148,756099990.0
2008-09-18 09:16:00,2.0149,2.01515,2.01415,2.0143,842000003.0
2008-09-18 09:17:00,2.0143,2.01505,2.0133,2.0141,578800000.0
2008-09-18 09:18:00,2.014,2.0144,2.014,2.0143,678400002.0
2008-09-18 09:19:00,2.0143,2.01475,2.01375,2.0145,405579999.0
2008-09-18 09:20:00,2.0145,2.0145,2.01375,2.0142,731700001.0
2008-09-18 09:21:00,2.0142,2.0142,2.0126,2.0139,811000008.0
2008-09-18 09:22:00,2.014,2.014,2.0129,2.0129,391200000.0
2008-09-18 09:23:00,2.0129,2.01295,2.01185,2.0124,687399999.0
2008-09-18 09:24:00,2.0122,2.01305,2.0122,2.0129,236300000.0
2008-09-18 09:25:00,2.0129,2.01375,2.0121,2.0137,229000000.0
2008-09-18 09:26:00,2.0137,2.0144,2.0136,2.0143,179800000.0
2008-09-18 09:27:00,2.0143,2.0143,2.0136,2.0137,913199992.0
2008-09-18 09:28:00,2.0137,2.0138,2.0125,2.0126,908299981.0
2008-09-18 09:29:00,2.0126,2.0126,2.01115,2.01255,615659998.0
2008-09-18 09:30:00,2.01255,2.01265,2.0107,2.0107,941099996.0
2008-09-18 09:31:00,2.0107,2.0111,2.0099,2.0106,609900000.0
2008-09-18 09:32:00,2.0104,2.0112,2.0103,2.011,390400000.0
2008-09-18 09:33:00,2.01105,2.01205,2.011,2.012,491300002.0
2008-09-18 09:34:00,2.012,2.012,2.0109,2.0111,527499999.0
2008-09-18 09:35:00,2.01125,2.01285,2.01125,2.0126,352500000.0
2008-09-18 09:36:00,2.0126,2.0126,2.01145,2.0118,238399997.0
2008-09-18 09:37:00,2.0117,2.0121,2.0106,2.0108,902100000.0
2008-09-18 09:38:00,2.0106,2.0108,2.00995,2.0102,370400000.0
2008-09-18 09:39:00,2.0102,2.0102,2.0088,2.0088,631400000.0
2008-09-18 09:40:00,2.00865,2.00905,2.0074,2.00845,652900001.0
2008-09-18 09:41:00,2.0084,2.00945,2.0084,2.0091,405700000.0
2008-09-18 09:42:00,2.0092,2.0102,2.0091,2.01,206200000.0
2008-09-18 09:43:00,2.0101,2.0101,2.0089,2.009,227200000.0
2008-09-18 09:44:00,2.009,2.0098,2.00845,2.0086,1320200001.0
2008-09-18 09:45:00,2.00865,2.00865,2.00565,2.0058,778400000.0
2008-09-18 09:46:00,2.0058,2.0059,2.00485,2.0057,355980001.0
2008-09-18 09:47:00,2.0057,2.0057,2.00465,2.0049,488800002.0
2008-09-18 09:48:00,2.0049,2.0051,2.0049,2.005,241200002.0
2008-09-18 09:49:00,2.00505,2.006,2.00505,2.0059,117300000.0
2008-09-18 09:50:00,2.00595,2.0068,2.0059,2.0064,324299999.0
2008-09-18 09:51:00,2.0064,2.0079,2.0064,2.0078,464000002.0
2008-09-18 09:52:00,2.00795,2.0086,2.00625,2.00675,927499981.0
2008-09-18 09:53:00,2.00675,2.00705,2.0064,2.0067,432800000.0
2008-09-18 09:54:00,2.0067,2.0069,2.0058,2.0061,802600000.0
2008-09-18 09:55:00,2.0061,2.00665,2.0058,2.0058,334200000.0
2008-09-18 09:56:00,2.0064,2.00665,2.00565,2.0066,297200000.0
2008-09-18 09:57:00,2.00675,2.0072,2.0054,2.0057,894800002.0
2008-09-18 09:58:00,2.0054,2.00745,2.0054,2.0073,447899998.0
2008-09-18 09:59:00,2.0073,2.0075,2.006,2.0062,1064059995.0
2008-09-18 10:00:00,2.0062,2.00625,2.0055,2.0061,1096299983.0
2008-09-18 10:01:00,2.0061,2.0061,2.00475,2.0049,518700001.0
2008-09-18 10:02:00,2.0051,2.0055,2.00435,2.00435,276200000.0
2008-09-18 10:03:00,2.00435,2.0045,2.003,2.0034,1250000000.0
2008-09-18 10:04:00,2.0034,2.00345,2.003,2.0032,1711800013.0
2008-09-18 10:05:00,2.0032,2.0038,2.0032,2.0038,796899993.0
2008-09-18 10:06:00,2.0038,2.0038,2.00215,2.00235,580700008.0
2008-09-18 10:07:00,2.003,2.0031,2.00205,2.0024,289400000.0
2008-09-18 10:08:00,2.0024,2.0032,2.0022,2.0032,612199996.0
2008-09-18 10:09:00,2.0032,2.00345,2.0026,2.0026,450000000.0
2008-09-18 10:10:00,2.0026,2.00305,2.00225,2.0028,749399999.0
2008-09-18 10:11:00,2.0028,2.00315,2.0024,2.0028,1466400000.0
2008-09-18 10:12:00,2.0028,2.0038,2.0028,2.0036,1067100009.0
2008-09-18 10:13:00,2.0036,2.00465,2.0035,2.0045,642300006.0
2008-09-18 10:14:00,2.0045,2.0052,2.0045,2.005,303800000.0
2008-09-18 10:15:00,2.005,2.0055,2.0049,2.005,408200000.0
2008-09-18 10:16:00,2.0049,2.0049,2.0037,2.0038,691100001.0
2008-09-18 10:17:00,2.0038,2.00385,2.00265,2.0034,753900002.0
2008-09-18 10:18:00,2.00355,2.0036,2.0026,2.0031,317599999.0
2008-09-18 10:19:00,2.0031,2.00405,2.0031,2.0036,592300002.0
2008-09-18 10:20:00,2.0036,2.0038,2.00245,2.0028,260400000.0
2008-09-18 10:21:00,2.0028,2.0046,2.0028,2.0045,207200000.0
2008-09-18 10:22:00,2.0046,2.00555,2.0044,2.0055,231100000.0
2008-09-18 10:23:00,2.0056,2.0065,2.00465,2.0058,506379998.0
2008-09-18 10:24:00,2.00555,2.0059,2.0052,2.0056,586499995.0
2008-09-18 10:25:00,2.00555,2.0058,2.0042,2.0048,527200000.0
2008-09-18 10:26:00,2.0047,2.00575,2.0047,2.0056,312100001.0
2008-09-18 10:27:00,2.0054,2.0056,2.00485,2.0051,172700000.0
2008-09-18 10:28:00,2.0051,2.0051,2.00425,2.0047,573600003.0
2008-09-18 10:29:00,2.0047,2.00495,2.0032,2.0034,127300000.0
2008-09-18 10:30:00,2.00345,2.00925,2.0034,2.0074,666999999.0
2008-09-18 10:31:00,2.0074,2.0077,2.0069,2.0077,386580000.0
2008-09-18 10:32:00,2.0075,2.0077,2.0061,2.0063,754000000.0
2008-09-18 10:33:00,2.0063,2.0063,2.0041,2.0057,419800000.0
2008-09-18 10:34:00,2.0057,2.0061,2.0055,2.0061,306000000.0
2008-09-18 10:35:00,2.0059,2.0061,2.00525,2.0054,578400000.0
2008-09-18 10:36:00,2.0054,2.00575,2.0052,2.0057,555200000.0
2008-09-18 10:37:00,2.0057,2.0065,2.0057,2.006,308060000.0
2008-09-18 10:38:00,2.0061,2.00645,2.00515,2.0063,373300000.0
2008-09-18 10:39:00,2.0065,2.0072,2.0065,2.0072,90400000.0
2008-09-18 10:40:00,2.007,2.007,2.00615,2.0066,504900003.0
2008-09-18 10:41:00,2.0066,2.0069,2.0059,2.0066,1048799997.0
2008-09-18 10:42:00,2.00655,2.0078,2.0065,2.0078,591780000.0
2008-09-18 10:43:00,2.0078,2.0089,2.0078,2.0086,459899998.0
2008-09-18 10:44:00,2.00795,2.0087,2.0066,2.0068,1094799995.0
2008-09-18 10:45:00,2.0069,2.0078,2.0065,2.0074,383399998.0
2008-09-18 10:46:00,2.0074,2.0075,2.00615,2.0068,423300000.0
2008-09-18 10:47:00,2.0068,2.0069,2.0056,2.0058,1071120004.0
2008-09-18 10:48:00,2.0058,2.0065,2.0058,2.0065,708999991.0
2008-09-18 10:49:00,2.0063,2.0065,2.0063,2.0065,369600000.0
2008-09-18 10:50:00,2.0063,2.0065,2.0039,2.0048,749460000.0
2008-09-18 10:51:00,2.0048,2.0048,2.0028,2.003,756700000.0
2008-09-18 10:52:00,2.00305,2.00395,2.00305,2.0037,454680000.0
2008-09-18 10:53:00,2.0037,2.0042,2.0037,2.0042,318599998.0
2008-09-18 10:54:00,2.0042,2.00455,2.00355,2.0037,696400000.0
2008-09-18 10:55:00,2.0037,2.0037,2.00275,2.0033,856600005.0
2008-09-18 10:56:00,2.0032,2.0044,2.0032,2.0041,651500007.0
2008-09-18 10:57:00,2.0043,2.0051,2.0043,2.0047,696500016.0
2008-09-18 10:58:00,2.0047,2.0048,2.0041,2.0043,1342900048.0
2008-09-18 10:59:00,2.0043,2.00465,2.0041,2.0043,949200006.0
2008-09-18 11:00:00,2.00455,2.00455,2.0036,2.0037,1300400001.0
2008-09-18 11:01:00,2.0037,2.0037,2.0025,2.0028,334499998.0
2008-09-18 11:02:00,2.0028,2.0028,2.0018,2.002,440300000.0
2008-09-18 11:03:00,2.002,2.002,2.001,2.0013,453400000.0
2008-09-18 11:04:00,2.00115,2.00185,2.001,2.0015,423480000.0
2008-09-18 11:05:00,2.0015,2.00165,2.0013,2.0015,429800000.0
2008-09-18 11:06:00,2.0015,2.0015,2.0014,2.0015,72000000.0
2008-09-18 11:07:00,2.0014,2.0015,2.0002,2.0005,307600000.0
2008-09-18 11:08:00,2.0005,2.0009,2.0002,2.0008,221200000.0
2008-09-18 11:09:00,2.001,2.00165,2.00085,2.00145,92400000.0
2008-09-18 11:10:00,2.0014,2.0015,2.0011,2.0013,1027400000.0
2008-09-18 11:11:00,2.0013,2.0013,2.0011,2.0013,354400000.0
2008-09-18 11:12:00,2.0013,2.00155,2.00045,2.00115,178300000.0
2008-09-18 11:13:00,2.0013,2.0017,2.00075,2.0015,278300000.0
2008-09-18 11:14:00,2.00175,2.002,2.0001,2.0002,674599997.0
2008-09-18 11:15:00,2.0002,2.00025,1.99935,1.9994,141600000.0
2008-09-18 11:16:00,1.9994,1.9995,1.9978,1.998,1057240018.0
2008-09-18 11:17:00,1.998,1.9991,1.9979,1.999,251499999.0
2008-09-18 11:18:00,1.99925,1.9999,1.9991,1.9992,1288680000.0
2008-09-18 11:19:00,1.9991,1.99945,1.9988,1.9993,239300001.0
2008-09-18 11:20:00,1.9993,1.9997,1.9992,1.9994,1410659998.0
2008-09-18 11:21:00,1.9994,1.9996,1.9985,1.9985,1822999985.0
2008-09-18 11:22:00,1.9985,1.9985,1.99645,1.9971,1851899966.0
2008-09-18 11:23:00,1.99715,1.99725,1.9958,1.9959,746280010.0
2008-09-18 11:24:00,1.9958,1.9959,1.9942,1.9947,700199999.0
2008-09-18 11:25:00,1.9947,1.9948,1.99345,1.9939,334180000.0
2008-09-18 11:26:00,1.994,1.9948,1.9935,1.9948,1066499997.0
2008-09-18 11:27:00,1.9948,1.99635,1.9948,1.9963,308200000.0
2008-09-18 11:28:00,1.9961,1.9963,1.99495,1.996,261200000.0
2008-09-18 11:29:00,1.996,1.996,1.99445,1.9946,251000000.0
2008-09-18 11:30:00,1.9946,1.9946,1.9941,1.9942,530600000.0
2008-09-18 11:31:00,1.9942,1.9944,1.9942,1.9943,238399987.0
2008-09-18 11:32:00,1.9943,1.995,1.9941,1.9949,205700000.0
2008-09-18 11:33:00,1.995,1.9951,1.995,1.9951,57400000.0
2008-09-18 11:34:00,1.9951,1.9951,1.9946,1.9951,508800000.0
2008-09-18 11:35:00,1.9951,1.9951,1.995,1.9951,239200000.0
2008-09-18 11:36:00,1.9951,1.9956,1.99505,1.9952,398600000.0
2008-09-18 11:37:00,1.9952,1.9955,1.99515,1.9955,407799998.0
2008-09-18 11:38:00,1.9955,1.9961,1.9953,1.9961,814499989.0
2008-09-18 11:39:00,1.996,1.9963,1.996,1.9962,309400001.0
2008-09-18 11:40:00,1.9962,1.9963,1.996,1.996,786000005.0
2008-09-18 11:41:00,1.996,1.9962,1.99525,1.9954,672000000.0
2008-09-18 11:42:00,1.9954,1.9956,1.9954,1.9956,234000000.0
2008-09-18 11:43:00,1.99565,1.9958,1.9955,1.9956,104700000.0
2008-09-18 11:44:00,1.9956,1.9958,1.9955,1.9957,778200011.0
2008-09-18 11:45:00,1.9958,1.99635,1.9957,1.9963,321380003.0
2008-09-18 11:46:00,1.9963,1.99655,1.9958,1.99605,160200000.0
2008-09-18 11:47:00,1.9961,1.9967,1.99605,1.99655,325899998.0
2008-09-18 11:48:00,1.9966,1.9967,1.9965,1.9966,149600000.0
2008-09-18 11:49:00,1.9967,1.9967,1.99565,1.9958,1456399995.0
2008-09-18 11:50:00,1.9958,1.99595,1.9951,1.9959,399680000.0
2008-09-18 11:51:00,1.9959,1.9959,1.994,1.9942,708700000.0
2008-09-18 11:52:00,1.9942,1.99455,1.9934,1.9936,680800000.0
2008-09-18 11:53:00,1.9936,1.99465,1.9936,1.99465,424600000.0
2008-09-18 11:54:00,1.9946,1.9947,1.9935,1.9938,524900000.0
2008-09-18 11:55:00,1.9938,1.9944,1.99375,1.99425,647299995.0
2008-09-18 11:56:00,1.9943,1.9943,1.9935,1.99415,555299988.0
2008-09-18 11:57:00,1.9942,1.99505,1.99375,1.995,884499986.0
2008-09-18 11:58:00,1.995,1.99515,1.9936,1.9942,762500005.0
2008-09-18 11:59:00,1.9941,1.9943,1.99315,1.9933,586400000.0
2008-09-18 12:00:00,1.9935,1.9943,1.9935,1.9941,902180000.0
2008-09-18 12:01:00,1.9941,1.9942,1.99395,1.9942,394799999.0
2008-09-18 12:02:00,1.9942,1.9945,1.9935,1.99355,163600000.0
2008-09-18 12:03:00,1.9937,1.99465,1.9937,1.9946,401100002.0
2008-09-18 12:04:00,1.9946,1.99465,1.99315,1.9939,671179996.0
2008-09-18 12:05:00,1.9939,1.99425,1.99385,1.99415,311900000.0
2008-09-18 12:06:00,1.9942,1.9943,1.9929,1.9933,513999996.0
2008-09-18 12:07:00,1.9934,1.9938,1.99265,1.9931,851179998.0
2008-09-18 12:08:00,1.99315,1.99335,1.99295,1.99325,1150400002.0
2008-09-18 12:09:00,1.9933,1.9933,1.9907,1.9912,908600005.0
2008-09-18 12:10:00,1.99175,1.9925,1.99115,1.9917,456200000.0
2008-09-18 12:11:00,1.9917,1.9917,1.9894,1.99055,636700000.0
2008-09-18 12:12:00,1.9908,1.9909,1.9899,1.9901,250780000.0
2008-09-18 12:13:00,1.9901,1.99105,1.98985,1.99045,230100000.0
2008-09-18 12:14:00,1.9906,1.99095,1.99045,1.99085,245400000.0
2008-09-18 12:15:00,1.9909,1.99125,1.99075,1.9908,259800002.0
2008-09-18 12:16:00,1.9908,1.9909,1.9903,1.99045,626800012.0
2008-09-18 12:17:00,1.99085,1.99125,1.9903,1.9911,863260001.0
2008-09-18 12:18:00,1.9911,1.99135,1.99105,1.9912,167600000.0
2008-09-18 12:19:00,1.9912,1.9924,1.9912,1.9922,269900000.0
2008-09-18 12:20:00,1.9921,1.99355,1.9921,1.9935,571159998.0
2008-09-18 12:21:00,1.9934,1.99515,1.99335,1.9949,586000001.0
2008-09-18 12:22:00,1.9949,1.9949,1.9936,1.9936,651180000.0
2008-09-18 12:23:00,1.99365,1.9937,1.99175,1.9924,848219999.0
2008-09-18 12:24:00,1.9924,1.99255,1.99195,1.9925,658359999.0
2008-09-18 12:25:00,1.99255,1.99355,1.9925,1.99355,839140000.0
2008-09-18 12:26:00,1.9937,1.99375,1.99305,1.99335,681560001.0
2008-09-18 12:27:00,1.9935,1.9949,1.99305,1.9949,506259999.0
2008-09-18 12:28:00,1.9949,1.9949,1.99355,1.9948,933139989.0
2008-09-18 12:29:00,1.9948,1.99605,1.99475,1.99605,729080000.0
2008-09-18 12:30:00,1.99605,1.99605,1.9948,1.9951,680800000.0
2008-09-18 12:31:00,1.9951,1.9951,1.9944,1.9948,964000000.0
2008-09-18 12:32:00,1.9948,1.9948,1.99345,1.9941,515000000.0
2008-09-18 12:33:00,1.994,1.99425,1.9909,1.99195,1452740002.0
2008-09-18 12:34:00,1.9929,1.99305,1.9923,1.9925,366700000.0
2008-09-18 12:35:00,1.9925,1.99275,1.9917,1.9923,855199999.0
2008-09-18 12:36:00,1.9923,1.9927,1.9913,1.9926,717499992.0
2008-09-18 12:37:00,1.9926,1.9931,1.99075,1.991,942280000.0
2008-09-18 12:38:00,1.9912,1.99215,1.9912,1.9921,245899997.0
2008-09-18 12:39:00,1.9919,1.9919,1.9919,1.9919,60799999.0
2008-09-18 12:40:00,1.9915,1.9922,1.9912,1.9913,345400000.0
2008-09-18 12:41:00,1.9913,1.9916,1.9913,1.9915,458100004.0
2008-09-18 12:42:00,1.9915,1.9915,1.99015,1.9905,775399997.0
2008-09-18 12:43:00,1.9903,1.9906,1.9897,1.99045,373000000.0
2008-09-18 12:44:00,1.99035,1.99055,1.99025,1.99025,267579997.0
2008-09-18 12:45:00,1.99035,1.99055,1.9896,1.98995,144500000.0
2008-09-18 12:46:00,1.98985,1.9915,1.98985,1.9914,619500000.0
2008-09-18 12:47:00,1.9914,1.9914,1.9906,1.99085,785180000.0
2008-09-18 12:48:00,1.9909,1.9912,1.9893,1.98995,707299997.0
2008-09-18 12:49:00,1.98995,1.9902,1.9891,1.9893,965600000.0
2008-09-18 12:50:00,1.9895,1.9901,1.98925,1.9901,450000014.0
2008-09-18 12:51:00,1.9904,1.9913,1.9904,1.9912,45700000.0
2008-09-18 12:52:00,1.9912,1.9914,1.991,1.9914,329600000.0
2008-09-18 12:53:00,1.9914,1.9914,1.9901,1.9907,734780000.0
2008-09-18 12:54:00,1.99085,1.99085,1.9898,1.9905,691380000.0
2008-09-18 12:55:00,1.99055,1.99085,1.98985,1.9907,321000000.0
2008-09-18 12:56:00,1.9906,1.993,1.9903,1.99265,143100000.0
2008-09-18 12:57:00,1.99255,1.99285,1.9916,1.99215,1115340020.0
2008-09-18 12:58:00,1.9919,1.9921,1.99135,1.9919,589300000.0
2008-09-18 12:59:00,1.9919,1.99295,1.9919,1.99275,553199998.0
2008-09-18 13:00:00,1.99265,1.9934,1.99265,1.99325,1142399990.0
2008-09-18 13:01:00,1.9933,1.9933,1.9933,1.9933,1500000000.0
2008-09-18 13:02:00,1.99345,1.994,1.99325,1.994,1292500003.0
2008-09-18 13:03:00,1.994,1.99405,1.99395,1.99395,788000000.0
2008-09-18 13:04:00,1.9941,1.9942,1.99385,1.9939,1321400035.0
2008-09-18 13:05:00,1.9939,1.99405,1.99345,1.9939,830300000.0
2008-09-18 13:06:00,1.9939,1.9942,1.99385,1.994,761100001.0
2008-09-18 13:07:00,1.99385,1.9943,1.99345,1.9935,900799997.0
2008-09-18 13:08:00,1.9935,1.9936,1.99225,1.9933,464100000.0
2008-09-18 13:09:00,1.9935,1.9937,1.99305,1.9932,416700000.0
2008-09-18 13:10:00,1.9932,1.9933,1.99305,1.9932,550800000.0
2008-09-18 13:11:00,1.9932,1.9944,1.9932,1.99415,466600000.0
2008-09-18 13:12:00,1.9942,1.9949,1.99405,1.9946,372800000.0
2008-09-18 13:13:00,1.9946,1.99615,1.9946,1.9953,309700000.0
2008-09-18 13:14:00,1.9953,1.9964,1.99515,1.99605,403000000.0
2008-09-18 13:15:00,1.9962,1.99655,1.99595,1.99625,719600000.0
2008-09-18 13:16:00,1.9963,1.99755,1.99625,1.9975,340000000.0
2008-09-18 13:17:00,1.9975,1.99765,1.9964,1.9969,606900000.0
2008-09-18 13:18:00,1.9969,1.997,1.99595,1.996,1396900022.0
2008-09-18 13:19:00,1.9961,1.9965,1.99595,1.9963,983500000.0
2008-09-18 13:20:00,1.9963,1.99635,1.9957,1.9959,601600000.0
2008-09-18 13:21:00,1.9959,1.9962,1.99585,1.99585,1074600000.0
2008-09-18 13:22:00,1.9959,1.99615,1.99565,1.9959,1100500011.0
2008-09-18 13:23:00,1.996,1.996,1.99535,1.9958,956299969.0
2008-09-18 13:24:00,1.9958,1.9963,1.99575,1.996,404499986.0
2008-09-18 13:25:00,1.996,1.996,1.99565,1.9958,1107000001.0
2008-09-18 13:26:00,1.9958,1.9962,1.99575,1.9959,1373900000.0
2008-09-18 13:27:00,1.9959,1.9961,1.99575,1.99585,2036300015.0
2008-09-18 13:28:00,1.996,1.99705,1.99595,1.9965,793800001.0
2008-09-18 13:29:00,1.9965,1.9975,1.99645,1.9975,741099997.0
2008-09-18 13:30:00,1.9976,1.9977,1.99715,1.9973,956399956.0
2008-09-18 13:31:00,1.9973,1.9973,1.99695,1.9971,1038399971.0
2008-09-18 13:32:00,1.9971,1.9971,1.99685,1.9969,788400000.0
2008-09-18 13:33:00,1.9969,1.997,1.99685,1.9969,560900001.0
2008-09-18 13:34:00,1.9969,1.99775,1.99685,1.99775,481299999.0
2008-09-18 13:35:00,1.9976,1.9976,1.9965,1.99685,835900000.0
2008-09-18 13:36:00,1.99685,1.99765,1.99645,1.99645,375200000.0
2008-09-18 13:37:00,1.9965,1.9965,1.99585,1.996,2108799987.0
2008-09-18 13:38:00,1.996,1.99645,1.99585,1.9959,1111699988.0
2008-09-18 13:39:00,1.9959,1.9961,1.99565,1.9957,493600000.0
2008-09-18 13:40:00,1.99555,1.99555,1.99415,1.9942,1242500003.0
2008-09-18 13:41:00,1.9942,1.99445,1.99395,1.9942,996300003.0
2008-09-18 13:42:00,1.99425,1.9948,1.99415,1.9948,629200002.0
2008-09-18 13:43:00,1.9947,1.99555,1.99445,1.99515,757699999.0
2008-09-18 13:44:00,1.99515,1.996,1.99505,1.99525,1735099998.0
2008-09-18 13:45:00,1.99555,1.9961,1.9947,1.9948,1237599999.0
2008-09-18 13:46:00,1.9948,1.99535,1.9947,1.9948,778600000.0
2008-09-18 13:47:00,1.9948,1.9948,1.9939,1.99425,601500001.0
2008-09-18 13:48:00,1.9942,1.99475,1.9942,1.9945,327300001.0
2008-09-18 13:49:00,1.9945,1.9945,1.9945,1.9945,153600000.0
2008-09-18 13:50:00,1.9945,1.9945,1.99365,1.99405,956400001.0
2008-09-18 13:51:00,1.9941,1.99525,1.994,1.9949,955999994.0
2008-09-18 13:52:00,1.9949,1.9951,1.9949,1.9949,671500001.0
2008-09-18 13:53:00,1.9949,1.99545,1.9949,1.99535,1467200003.0
2008-09-18 13:54:00,1.99535,1.99555,1.995,1.995,1441099950.0
2008-09-18 13:55:00,1.995,1.99545,1.9949,1.99515,1431599963.0
2008-09-18 13:56:00,1.9952,1.99545,1.995,1.99515,476400000.0
2008-09-18 13:57:00,1.99515,1.99535,1.9951,1.9951,484900000.0
2008-09-18 13:58:00,1.9943,1.99455,1.9939,1.99435,912640000.0
2008-09-18 13:59:00,1.99435,1.9944,1.9939,1.9942,971200002.0
2008-09-18 14:00:00,1.9942,1.9946,1.9942,1.9946,72000000.0
2008-09-18 14:01:00,1.9948,1.9948,1.9938,1.9938,2137200008.0
2008-09-18 14:02:00,1.9938,1.9942,1.9927,1.99405,462600000.0
2008-09-18 14:03:00,1.99405,1.99425,1.99325,1.99425,158280000.0
2008-09-18 14:04:00,1.9943,1.99435,1.994,1.9941,180300000.0
2008-09-18 14:05:00,1.9941,1.99425,1.9932,1.9936,583900000.0
2008-09-18 14:06:00,1.9936,1.99395,1.99325,1.9934,630100000.0
2008-09-18 14:07:00,1.9934,1.99355,1.9921,1.9922,662800000.0
2008-09-18 14:08:00,1.99235,1.99245,1.99155,1.9922,662100000.0
2008-09-18 14:09:00,1.9922,1.9924,1.99125,1.9914,1043499999.0
2008-09-18 14:10:00,1.9914,1.9927,1.9914,1.9925,680899999.0
2008-09-18 14:11:00,1.9925,1.99265,1.99195,1.9925,766200000.0
2008-09-18 14:12:00,1.9925,1.99265,1.99165,1.99195,303100000.0
2008-09-18 14:13:00,1.9916,1.9924,1.9916,1.9921,767000000.0
2008-09-18 14:14:00,1.9921,1.99335,1.9921,1.9931,376400000.0
2008-09-18 14:15:00,1.9931,1.99395,1.9931,1.9938,381160000.0
2008-09-18 14:16:00,1.99375,1.99465,1.9935,1.9945,279600000.0
2008-09-18 14:17:00,1.9945,1.9948,1.9935,1.9943,797780001.0
2008-09-18 14:18:00,1.9943,1.9949,1.99355,1.9939,376800000.0
2008-09-18 14:19:00,1.9939,1.9942,1.99335,1.9935,372500000.0
2008-09-18 14:20:00,1.9935,1.9935,1.9922,1.9925,359700000.0
2008-09-18 14:21:00,1.9925,1.99365,1.9925,1.9934,648900000.0
2008-09-18 14:22:00,1.9934,1.99385,1.993,1.99365,736200000.0
2008-09-18 14:23:00,1.99365,1.99425,1.9934,1.99405,478400000.0
2008-09-18 14:24:00,1.9942,1.9945,1.9932,1.9932,1294800000.0
2008-09-18 14:25:00,1.9932,1.9935,1.99295,1.9935,587200000.0
2008-09-18 14:26:00,1.99355,1.99385,1.99345,1.9937,1035900000.0
2008-09-18 14:27:00,1.99365,1.99435,1.9936,1.99415,351799998.0
2008-09-18 14:28:00,1.9943,1.9945,1.9933,1.9933,872100001.0
2008-09-18 14:29:00,1.9933,1.99375,1.9932,1.99375,1255500003.0
2008-09-18 14:30:00,1.99375,1.99395,1.99235,1.9929,921280000.0
2008-09-18 14:31:00,1.9929,1.9942,1.99285,1.9939,731400000.0
2008-09-18 14:32:00,1.9939,1.994,1.9922,1.9928,854499999.0
2008-09-18 14:33:00,1.9928,1.99295,1.9925,1.99255,1568999999.0
2008-09-18 14:34:00,1.9925,1.9929,1.99185,1.9921,1425799978.0
2008-09-18 14:35:00,1.9921,1.993,1.9919,1.993,657500001.0
2008-09-18 14:36:00,1.993,1.99345,1.9923,1.9934,1864999977.0
2008-09-18 14:37:00,1.99335,1.9936,1.99245,1.9932,884100000.0
2008-09-18 14:38:00,1.9932,1.9943,1.9932,1.994,367500000.0
2008-09-18 14:39:00,1.994,1.99455,1.9938,1.9942,748200000.0
2008-09-18 14:40:00,1.994,1.9941,1.99295,1.99405,1135300000.0
2008-09-18 14:41:00,1.9941,1.9948,1.9938,1.99455,505400000.0
2008-09-18 14:42:00,1.9946,1.9956,1.9944,1.9951,506200000.0
2008-09-18 14:43:00,1.9951,1.9953,1.9949,1.9951,377200000.0
2008-09-18 14:44:00,1.9951,1.9954,1.9948,1.9951,379100000.0
2008-09-18 14:45:00,1.9951,1.9951,1.99405,1.9948,585800000.0
2008-09-18 14:46:00,1.9948,1.9948,1.9948,1.9948,1094400000.0
2008-09-18 14:47:00,1.99495,1.9959,1.99495,1.9956,330000000.0
2008-09-18 14:48:00,1.9956,1.9962,1.9956,1.9962,442600000.0
2008-09-18 14:49:00,1.99625,1.9964,1.99535,1.99535,354600000.0
2008-09-18 14:50:00,1.99535,1.996,1.99535,1.9955,384100000.0
2008-09-18 14:51:00,1.9955,1.99575,1.9955,1.9955,382100000.0
2008-09-18 14:52:00,1.9955,1.9962,1.99485,1.9954,373800000.0
2008-09-18 14:53:00,1.9953,1.9963,1.99515,1.99575,400400000.0
2008-09-18 14:54:00,1.9958,1.996,1.9954,1.9955,1471600055.0
2008-09-18 14:55:00,1.9956,1.9959,1.9956,1.9959,1471600055.0
2008-09-18 14:56:00,1.9959,1.9962,1.9959,1.996,205400000.0
2008-09-18 14:57:00,1.996,1.9961,1.99535,1.9959,341500000.0
2008-09-18 14:58:00,1.9959,1.9972,1.9959,1.997,260300000.0
2008-09-18 14:59:00,1.99705,1.99885,1.997,1.9985,671600000.0
2008-09-18 15:00:00,1.9987,1.9992,1.9986,1.9989,244680000.0
2008-09-18 15:01:00,1.99895,1.99935,1.99805,1.9987,978500000.0
2008-09-18 15:02:00,1.9987,1.9987,1.99775,1.9982,277040000.0
2008-09-18 15:03:00,1.9984,1.99875,1.998,1.9984,398300000.0
2008-09-18 15:04:00,1.9984,1.99845,1.9978,1.9981,403000000.0
2008-09-18 15:05:00,1.9981,1.99825,1.9979,1.9979,387000000.0
2008-09-18 15:06:00,1.9979,1.9986,1.99735,1.9977,377300000.0
2008-09-18 15:07:00,1.9977,1.9977,1.99695,1.9972,409900000.0
2008-09-18 15:08:00,1.99725,1.99745,1.9972,1.9972,1112900001.0
2008-09-18 15:09:00,1.9972,1.9983,1.9972,1.998,516800000.0
2008-09-18 15:10:00,1.998,1.9987,1.998,1.9983,291600000.0
2008-09-18 15:11:00,1.9983,1.99895,1.9983,1.9986,367600000.0
2008-09-18 15:12:00,1.9986,1.9986,1.9974,1.9978,408499999.0
2008-09-18 15:13:00,1.9978,1.99875,1.99775,1.9979,435800000.0
2008-09-18 15:14:00,1.9979,1.99815,1.9972,1.9975,600000000.0
2008-09-18 15:15:00,1.9975,1.9986,1.99655,1.9983,424100000.0
2008-09-18 15:16:00,1.9983,1.999,1.9983,1.99885,288500000.0
2008-09-18 15:17:00,1.9988,1.99905,1.9986,1.9988,372000000.0
2008-09-18 15:18:00,1.9989,1.99925,1.99805,1.9983,662900000.0
2008-09-18 15:19:00,1.99835,1.99835,1.9975,1.998,844700001.0
2008-09-18 15:20:00,1.998,1.9987,1.99785,1.99835,651999996.0
2008-09-18 15:21:00,1.9984,1.99905,1.99825,1.99825,898900002.0
2008-09-18 15:22:00,1.99825,1.9989,1.99775,1.9986,849200000.0
2008-09-18 15:23:00,1.9986,1.9987,1.9984,1.9985,1725900010.0
2008-09-18 15:24:00,1.9985,1.9985,1.99765,1.9981,1250700002.0
2008-09-18 15:25:00,1.9981,1.9985,1.998,1.9981,795499988.0
2008-09-18 15:26:00,1.9981,1.99895,1.9981,1.9986,552099999.0
2008-09-18 15:27:00,1.9986,1.9989,1.99845,1.9986,543700000.0
2008-09-18 15:28:00,1.9986,1.99955,1.9985,1.9987,987199998.0
2008-09-18 15:29:00,1.9987,1.99935,1.99775,1.99845,897199999.0
2008-09-18 15:30:00,1.99845,1.9986,1.9976,1.99785,1311800000.0
2008-09-18 15:31:00,1.99785,1.99795,1.99675,1.99685,859600000.0
2008-09-18 15:32:00,1.997,1.9976,1.99655,1.9974,409300000.0
2008-09-18 15:33:00,1.9974,1.9986,1.9974,1.9983,477900000.0
2008-09-18 15:34:00,1.99835,1.999,1.9981,1.9989,588199997.0
2008-09-18 15:35:00,1.9988,2.00035,1.9986,2.0002,306100000.0
2008-09-18 15:36:00,2.0002,2.0006,2.0001,2.0006,882900003.0
2008-09-18 15:37:00,2.00065,2.0007,2.0003,2.0005,425499996.0
2008-09-18 15:38:00,2.0005,2.0006,1.9997,1.9997,730499990.0
2008-09-18 15:39:00,1.9995,2.0006,1.9995,2.0006,105100000.0
2008-09-18 15:40:00,2.0007,2.001,2.0006,2.0007,582900000.0
2008-09-18 15:41:00,2.0007,2.001,2.0007,2.0007,470200000.0
2008-09-18 15:42:00,2.0007,2.0007,1.9993,1.9993,919700002.0
2008-09-18 15:43:00,1.9993,1.99955,1.9992,1.9993,1429000031.0
2008-09-18 15:44:00,1.9992,1.9993,1.99835,1.9984,286175000.0
2008-09-18 15:45:00,1.9984,1.9984,1.99755,1.99795,238700000.0
2008-09-18 15:46:00,1.9979,1.9984,1.99735,1.9975,654500000.0
2008-09-18 15:47:00,1.9975,1.9979,1.99745,1.9976,867500000.0
2008-09-18 15:48:00,1.9976,1.9979,1.9974,1.9976,731500000.0
2008-09-18 15:49:00,1.9976,2.0004,1.9976,2.0004,475800000.0
2008-09-18 15:50:00,2.0005,2.0013,2.0002,2.00105,323900000.0
2008-09-18 15:51:00,2.001,2.0032,2.0009,2.0025,812199972.0
2008-09-18 15:52:00,2.0025,2.003,2.0016,2.00165,940799982.0
2008-09-18 15:53:00,2.00165,2.00385,2.00155,2.0035,659700000.0
2008-09-18 15:54:00,2.0035,2.0046,2.0032,2.00445,716299986.0
2008-09-18 15:55:00,2.0046,2.00555,2.00365,2.0052,780200000.0
2008-09-18 15:56:00,2.0052,2.0063,2.00505,2.0063,798700000.0
2008-09-18 15:57:00,2.0064,2.0068,2.00495,2.0056,751300001.0
2008-09-18 15:58:00,2.00565,2.0063,2.00535,2.0055,542500000.0
2008-09-18 15:59:00,2.0055,2.0056,2.0049,2.0049,834600000.0
2008-09-18 16:00:00,2.0049,2.0057,2.00285,2.0047,672700000.0
2008-09-18 16:01:00,2.0046,2.00525,2.00395,2.00525,349900000.0
2008-09-18 16:02:00,2.00535,2.0069,2.0051,2.00675,278700000.0
2008-09-18 16:03:00,2.00665,2.00705,2.0057,2.00615,781400005.0
2008-09-18 16:04:00,2.00615,2.0069,2.0061,2.00675,444600000.0
2008-09-18 16:05:00,2.00675,2.00755,2.0065,2.0074,567580001.0
2008-09-18 16:06:00,2.00745,2.0077,2.00665,2.00745,504193750.0
2008-09-18 16:07:00,2.0074,2.008,2.0073,2.00795,400300000.0
2008-09-18 16:08:00,2.00795,2.008,2.00655,2.0067,1334699965.0
2008-09-18 16:09:00,2.0067,2.007,2.00615,2.00635,607800000.0
2008-09-18 16:10:00,2.0063,2.0068,2.00515,2.00515,1117899960.0
2008-09-18 16:11:00,2.00485,2.0055,2.00485,2.00505,541400000.0
2008-09-18 16:12:00,2.00505,2.0052,2.0045,2.0045,965600000.0
2008-09-18 16:13:00,2.0045,2.0049,2.0042,2.00435,394200000.0
2008-09-18 16:14:00,2.0044,2.00525,2.0044,2.00515,368200000.0
2008-09-18 16:15:00,2.0052,2.0057,2.00415,2.0046,413800000.0
2008-09-18 16:16:00,2.00465,2.0053,2.0046,2.0052,284100000.0
2008-09-18 16:17:00,2.00535,2.00535,2.00385,2.004,1051379981.0
2008-09-18 16:18:00,2.0041,2.0051,2.0035,2.0041,638400000.0
2008-09-18 16:19:00,2.0043,2.0047,2.0037,2.0042,344800000.0
2008-09-18 16:20:00,2.0043,2.0047,2.004,2.0046,344800000.0
2008-09-18 16:21:00,2.0042,2.00485,2.0042,2.0047,743800000.0
2008-09-18 16:22:00,2.0047,2.0051,2.0047,2.0048,270700000.0
2008-09-18 16:23:00,2.0048,2.0048,2.0036,2.004,389660000.0
2008-09-18 16:24:00,2.004,2.0048,2.004,2.0048,281600000.0
2008-09-18 16:25:00,2.0046,2.00515,2.0044,2.0046,622000000.0
2008-09-18 16:26:00,2.0046,2.0046,2.0031,2.004,602880000.0
2008-09-18 16:27:00,2.0041,2.0041,2.00255,2.003,753480000.0
2008-09-18 16:28:00,2.003,2.0036,2.0027,2.0034,264200000.0
2008-09-18 16:29:00,2.0034,2.004,2.0031,2.0036,472100000.0
2008-09-18 16:30:00,2.0037,2.0037,2.0027,2.0037,406300000.0
2008-09-18 16:31:00,2.0038,2.00425,2.00295,2.004,401400000.0
2008-09-18 16:32:00,2.00395,2.0041,2.0031,2.0036,756400000.0
2008-09-18 16:33:00,2.0036,2.00365,2.0027,2.00325,837000001.0
2008-09-18 16:34:00,2.0032,2.0038,2.00295,2.0034,670399999.0
2008-09-18 16:35:00,2.0034,2.00435,2.0033,2.004,1254199990.0
2008-09-18 16:36:00,2.0039,2.00425,2.003,2.0035,529580000.0
2008-09-18 16:37:00,2.0035,2.00435,2.0032,2.0039,395600000.0
2008-09-18 16:38:00,2.0039,2.0052,2.0037,2.00435,457980000.0
2008-09-18 16:39:00,2.0043,2.0048,2.0038,2.0038,668900002.0
2008-09-18 16:40:00,2.0038,2.0044,2.0038,2.0042,402300000.0
2008-09-18 16:41:00,2.0043,2.0047,2.00345,2.0044,553880001.0
2008-09-18 16:42:00,2.0045,2.00455,2.0033,2.0034,688080000.0
2008-09-18 16:43:00,2.0034,2.0036,2.0032,2.0033,854800000.0
2008-09-18 16:44:00,2.0033,2.0035,2.00255,2.0032,276100000.0
2008-09-18 16:45:00,2.0032,2.0032,2.00235,2.0024,2016360044.0
2008-09-18 16:46:00,2.0024,2.0036,2.00225,2.0024,576500000.0
2008-09-18 16:47:00,2.0024,2.0024,2.00125,2.0018,844560000.0
2008-09-18 16:48:00,2.002,2.00255,2.00195,2.0022,892800000.0
2008-09-18 16:49:00,2.0022,2.0025,2.0021,2.0021,543900000.0
2008-09-18 16:50:00,2.0021,2.00235,2.001,2.0014,600100000.0
2008-09-18 16:51:00,2.0011,2.0016,2.0004,2.0004,678080000.0
2008-09-18 16:52:00,2.0004,2.0004,1.9988,1.9989,919000001.0
2008-09-18 16:53:00,1.9989,1.9994,1.9983,1.9984,802500000.0
2008-09-18 16:54:00,1.9984,1.9988,1.9976,1.99815,504600000.0
2008-09-18 16:55:00,1.99815,1.99865,1.998,1.9985,801899998.0
2008-09-18 16:56:00,1.9985,1.999,1.9984,1.9987,489500000.0
2008-09-18 16:57:00,1.9987,1.999,1.99765,1.99875,493480000.0
2008-09-18 16:58:00,1.9987,1.999,1.9977,1.998,459300000.0
2008-09-18 16:59:00,1.9979,1.9999,1.9978,1.9998,304000000.0
2008-09-18 17:00:00,1.9997,2.00005,1.99925,1.9994,556180000.0
2008-09-18 17:01:00,1.9994,1.99975,1.9989,1.99955,526600000.0
2008-09-18 17:02:00,1.9996,2.0016,1.9994,2.0013,826399999.0
2008-09-18 17:03:00,2.0013,2.0013,2.0004,2.0008,539699998.0
2008-09-18 17:04:00,2.0008,2.0012,2.0007,2.00115,500800000.0
2008-09-18 17:05:00,2.00125,2.00175,2.0009,2.0011,488500000.0
2008-09-18 17:06:00,2.0011,2.00125,2.0001,2.0001,674400000.0
2008-09-18 17:07:00,2.0001,2.00115,1.99975,1.99975,705300001.0
2008-09-18 17:08:00,1.9999,1.99995,1.99855,1.9988,778600000.0
2008-09-18 17:09:00,1.9988,1.9992,1.9977,1.99885,1008699999.0
2008-09-18 17:10:00,1.99885,1.99885,1.9979,1.998,1530000030.0
2008-09-18 17:11:00,1.9981,1.9984,1.997,1.9971,605300000.0
2008-09-18 17:12:00,1.9974,1.9976,1.9966,1.9966,605300000.0
2008-09-18 17:13:00,1.9967,1.9971,1.9963,1.9968,623700000.0
2008-09-18 17:14:00,1.99675,1.99685,1.9967,1.9967,494100000.0
2008-09-18 17:15:00,1.9967,1.99755,1.9962,1.9972,627460000.0
2008-09-18 17:16:00,1.9971,1.99815,1.9969,1.9977,589900000.0
2008-09-18 17:17:00,1.9977,1.9982,1.9965,1.99725,949899990.0
2008-09-18 17:18:00,1.99725,1.9973,1.99615,1.9965,721700002.0
2008-09-18 17:19:00,1.9965,1.9968,1.99545,1.9956,819600000.0
2008-09-18 17:20:00,1.9956,1.9956,1.994,1.99425,974680001.0
2008-09-18 17:21:00,1.9941,1.99495,1.9932,1.9945,704899983.0
2008-09-18 17:22:00,1.9945,1.9949,1.9938,1.9946,306999999.0
2008-09-18 17:23:00,1.9946,1.9946,1.99335,1.9943,568900000.0
2008-09-18 17:24:00,1.99435,1.9953,1.99415,1.99455,468800000.0
2008-09-18 17:25:00,1.9946,1.9958,1.99445,1.99565,602800000.0
2008-09-18 17:26:00,1.99565,1.99655,1.9955,1.9962,412000000.0
2008-09-18 17:27:00,1.9962,1.99655,1.9961,1.9962,420000000.0
2008-09-18 17:28:00,1.9962,1.9967,1.9953,1.9966,622900000.0
2008-09-18 17:29:00,1.9967,1.99725,1.9958,1.9959,971700000.0
2008-09-18 17:30:00,1.9959,1.9969,1.9959,1.9959,647000000.0
2008-09-18 17:31:00,1.996,1.99615,1.9955,1.99615,1404599998.0
2008-09-18 17:32:00,1.99615,1.9971,1.99595,1.99635,1121199999.0
2008-09-18 17:33:00,1.99645,1.99715,1.99625,1.9966,831500000.0
2008-09-18 17:34:00,1.9966,1.99665,1.9956,1.9961,823700000.0
2008-09-18 17:35:00,1.99615,1.9962,1.99525,1.996,533400000.0
2008-09-18 17:36:00,1.9961,1.99665,1.996,1.99615,452800000.0
2008-09-18 17:37:00,1.9961,1.9977,1.9961,1.9972,692600000.0
2008-09-18 17:38:00,1.9972,1.99775,1.99635,1.99715,479400000.0
2008-09-18 17:39:00,1.9973,1.9976,1.99525,1.99625,531600007.0
2008-09-18 17:40:00,1.99615,1.99665,1.9959,1.9959,583200002.0
2008-09-18 17:41:00,1.9956,1.9965,1.9955,1.9959,983300001.0
2008-09-18 17:42:00,1.99585,1.996,1.9954,1.9954,983300001.0
2008-09-18 17:43:00,1.9954,1.9955,1.9944,1.9946,468200000.0
2008-09-18 17:44:00,1.9946,1.996,1.99455,1.9956,573500000.0
2008-09-18 17:45:00,1.9956,1.99645,1.9956,1.9959,655999999.0
2008-09-18 17:46:00,1.9959,1.99635,1.9952,1.99625,790100000.0
2008-09-18 17:47:00,1.99625,1.99685,1.9957,1.9962,1055600002.0
2008-09-18 17:48:00,1.9962,1.9975,1.9962,1.99735,712100000.0
2008-09-18 17:49:00,1.9974,1.9978,1.99665,1.99695,1059800002.0
2008-09-18 17:50:00,1.99695,1.99695,1.99595,1.9961,707300000.0
2008-09-18 17:51:00,1.9963,1.997,1.99525,1.997,1390000000.0
2008-09-18 17:52:00,1.99715,1.99795,1.99685,1.99765,931300000.0
2008-09-18 17:53:00,1.99785,1.9984,1.9976,1.9982,441800000.0
2008-09-18 17:54:00,1.9982,1.99875,1.9975,1.99815,1336499999.0
2008-09-18 17:55:00,1.99795,1.99825,1.9979,1.9979,877800000.0
2008-09-18 17:56:00,1.9979,1.9979,1.99635,1.9969,1437700002.0
2008-09-18 17:57:00,1.9969,1.9972,1.99635,1.9968,791700001.0
2008-09-18 17:58:00,1.9968,1.9969,1.9967,1.9967,669600000.0
2008-09-18 17:59:00,1.9967,1.99845,1.9961,1.99845,452200000.0
2008-09-18 18:00:00,1.99845,1.99855,1.99745,1.9976,273900000.0
2008-09-18 18:01:00,1.9976,1.9976,1.99635,1.99655,353300000.0
2008-09-18 18:02:00,1.99675,1.9969,1.9963,1.9964,236300000.0
2008-09-18 18:03:00,1.9964,1.99695,1.9962,1.9966,383700000.0
2008-09-18 18:04:00,1.99665,1.9968,1.9964,1.99675,362400000.0
2008-09-18 18:05:00,1.9968,1.99735,1.9964,1.9968,520000000.0
2008-09-18 18:06:00,1.9968,1.99685,1.9966,1.9966,364600000.0
2008-09-18 18:07:00,1.9966,1.9966,1.9966,1.9966,270000000.0
2008-09-18 18:08:00,1.9966,1.99665,1.9958,1.99605,366500000.0
2008-09-18 18:09:00,1.99605,1.99645,1.996,1.99605,314300000.0
2008-09-18 18:10:00,1.99595,1.9962,1.9958,1.9959,400800000.0
2008-09-18 18:11:00,1.9959,1.99615,1.9959,1.996,231400000.0
2008-09-18 18:12:00,1.9961,1.9972,1.9961,1.9968,56900000.0
2008-09-18 18:13:00,1.9967,1.9971,1.9964,1.9967,279700000.0
2008-09-18 18:14:00,1.9967,1.99695,1.99625,1.9963,290900000.0
2008-09-18 18:15:00,1.9963,1.9964,1.9963,1.9964,197800000.0
2008-09-18 18:16:00,1.9964,1.99705,1.99555,1.99555,355500000.0
2008-09-18 18:17:00,1.99545,1.9962,1.9946,1.9951,530200000.0
2008-09-18 18:18:00,1.9951,1.9955,1.9942,1.9949,474399997.0
2008-09-18 18:19:00,1.9947,1.99615,1.99455,1.99605,423900000.0
2008-09-18 18:20:00,1.9961,1.9974,1.9961,1.9968,245700000.0
2008-09-18 18:21:00,1.9968,1.9968,1.99595,1.9968,210600000.0
2008-09-18 18:22:00,1.9968,1.9972,1.9968,1.9971,177900000.0
2008-09-18 18:23:00,1.9971,1.99745,1.9971,1.9971,157800000.0
2008-09-18 18:24:00,1.9971,1.99775,1.99695,1.9971,432300000.0
2008-09-18 18:25:00,1.9971,1.9976,1.99695,1.9971,799200005.0
2008-09-18 18:26:00,1.9971,1.9971,1.99625,1.9964,959400002.0
2008-09-18 18:27:00,1.996,1.9964,1.99485,1.9954,652600001.0
2008-09-18 18:28:00,1.9952,1.9956,1.99485,1.99495,369700000.0
2008-09-18 18:29:00,1.99495,1.9957,1.994,1.99525,265600000.0
2008-09-18 18:30:00,1.99525,1.9953,1.99465,1.9947,377800000.0
2008-09-18 18:31:00,1.9947,1.9951,1.9947,1.9949,269200000.0
2008-09-18 18:32:00,1.9949,1.99635,1.9949,1.99635,143500000.0
2008-09-18 18:33:00,1.99645,1.9965,1.9959,1.99645,414499998.0
2008-09-18 18:34:00,1.99645,1.99675,1.9964,1.9967,242400000.0
2008-09-18 18:35:00,1.9967,1.99705,1.9964,1.9965,236500000.0
2008-09-18 18:36:00,1.9964,1.9964,1.99575,1.9958,176400000.0
2008-09-18 18:37:00,1.99505,1.9958,1.9948,1.9951,311800000.0
2008-09-18 18:38:00,1.9949,1.995,1.9937,1.99465,565300000.0
2008-09-18 18:39:00,1.99455,1.9946,1.9941,1.9941,344200000.0
2008-09-18 18:40:00,1.9941,1.9942,1.99335,1.9938,478300000.0
2008-09-18 18:41:00,1.9939,1.99445,1.9925,1.9932,485300000.0
2008-09-18 18:42:00,1.99335,1.99365,1.9925,1.9933,1017800005.0
2008-09-18 18:43:00,1.99325,1.99365,1.9931,1.99335,350200000.0
2008-09-18 18:44:00,1.9934,1.9943,1.9931,1.9936,493800001.0
2008-09-18 18:45:00,1.9936,1.9949,1.9936,1.9945,415600000.0
2008-09-18 18:46:00,1.9946,1.9946,1.9931,1.9935,1141499999.0
2008-09-18 18:47:00,1.9935,1.9941,1.9934,1.99375,617299999.0
2008-09-18 18:48:00,1.9938,1.99505,1.9936,1.9943,634800000.0
2008-09-18 18:49:00,1.9943,1.99475,1.99325,1.99475,546100000.0
2008-09-18 18:50:00,1.9947,1.9965,1.9944,1.99535,559700000.0
2008-09-18 18:51:00,1.9949,1.99535,1.9943,1.9944,553100000.0
2008-09-18 18:52:00,1.9944,1.9957,1.9933,1.99505,634700000.0
2008-09-18 18:53:00,1.99515,1.99575,1.9947,1.9953,515600000.0
2008-09-18 18:54:00,1.9953,1.9953,1.9941,1.9946,518700000.0
2008-09-18 18:55:00,1.9946,1.9949,1.9943,1.9943,381700000.0
2008-09-18 18:56:00,1.9943,1.9948,1.9929,1.9937,480300000.0
2008-09-18 18:57:00,1.9937,1.9941,1.9934,1.9941,448300000.0
2008-09-18 18:58:00,1.994,1.99415,1.9921,1.99285,532300001.0
2008-09-18 18:59:00,1.99275,1.99425,1.9926,1.9941,504400000.0
2008-09-18 19:00:00,1.9941,1.9957,1.9937,1.9952,437200000.0
2008-09-18 19:01:00,1.9952,1.9957,1.9941,1.99465,432680000.0
2008-09-18 19:02:00,1.99395,1.9949,1.99345,1.99445,275500000.0
2008-09-18 19:03:00,1.9945,1.9949,1.9937,1.99395,323600000.0
2008-09-18 19:04:00,1.99415,1.9945,1.9933,1.9939,498700001.0
2008-09-18 19:05:00,1.9941,1.99435,1.9927,1.99425,280780000.0
2008-09-18 19:06:00,1.9942,1.9949,1.99385,1.99455,295520000.0
2008-09-18 19:07:00,1.99455,1.99705,1.9943,1.99705,328260000.0
2008-09-18 19:08:00,1.9972,2.0009,1.997,2.00035,298260000.0
2008-09-18 19:09:00,2.00035,2.00085,1.99715,1.9978,765000000.0
2008-09-18 19:10:00,1.9977,1.99805,1.9954,1.9955,352400000.0
2008-09-18 19:11:00,1.9956,1.9959,1.9954,1.9955,265400000.0
2008-09-18 19:12:00,1.9955,1.9965,1.9955,1.996,257000000.0
2008-09-18 19:13:00,1.996,1.99635,1.9946,1.99545,435880000.0
2008-09-18 19:14:00,1.9954,1.9957,1.99515,1.99555,170200000.0
2008-09-18 19:15:00,1.99555,1.99645,1.99555,1.99645,167200000.0
2008-09-18 19:16:00,1.99635,1.9973,1.996,1.9968,631300000.0
2008-09-18 19:17:00,1.997,1.99835,1.9969,1.99725,336400000.0
2008-09-18 19:18:00,1.9973,1.9977,1.996,1.9962,429899998.0
2008-09-18 19:19:00,1.9962,1.9972,1.9962,1.9968,621000000.0
2008-09-18 19:20:00,1.9969,1.997,1.99605,1.99665,197199999.0
2008-09-18 19:21:00,1.99675,1.9977,1.99645,1.99705,233180000.0
2008-09-18 19:22:00,1.99705,1.99705,1.99495,1.9957,709900014.0
2008-09-18 19:23:00,1.99565,1.9961,1.9952,1.99585,250500000.0
2008-09-18 19:24:00,1.9959,1.99685,1.9957,1.9962,176300000.0
2008-09-18 19:25:00,1.9963,1.9969,1.9963,1.9967,204800000.0
2008-09-18 19:26:00,1.9966,1.9966,1.9963,1.9963,128800000.0
2008-09-18 19:27:00,1.9963,1.9966,1.9954,1.99595,170780000.0
2008-09-18 19:28:00,1.99585,1.99585,1.9951,1.9951,320700000.0
2008-09-18 19:29:00,1.9951,1.9956,1.995,1.9953,230500000.0
2008-09-18 19:30:00,1.9953,1.9967,1.9953,1.9961,266080000.0
2008-09-18 19:31:00,1.9961,1.9975,1.996,1.99695,200300000.0
2008-09-18 19:32:00,1.997,1.99735,1.9962,1.9963,481000022.0
2008-09-18 19:33:00,1.9963,1.99655,1.9963,1.9963,1584700092.0
2008-09-18 19:34:00,1.99635,1.99675,1.9963,1.9963,1826900098.0
2008-09-18 19:35:00,1.9964,1.99805,1.9964,1.99795,191900000.0
2008-09-18 19:36:00,1.99785,1.9982,1.9976,1.99805,180900000.0
2008-09-18 19:37:00,1.9981,1.9987,1.99765,1.9978,535200000.0
2008-09-18 19:38:00,1.9978,1.9991,1.9978,1.99855,627100003.0
2008-09-18 19:39:00,1.9987,1.9994,1.9984,1.9992,288300000.0
2008-09-18 19:40:00,1.99925,2.002,1.99925,2.001,335900000.0
2008-09-18 19:41:00,2.0012,2.0012,1.99965,2.0004,398500000.0
2008-09-18 19:42:00,2.00045,2.0027,2.00045,2.0018,326380000.0
2008-09-18 19:43:00,2.0018,2.0025,2.0007,2.0009,307400000.0
2008-09-18 19:44:00,2.0009,2.0009,1.99985,2.00085,538300001.0
2008-09-18 19:45:00,2.001,2.00125,2.0005,2.00095,244900000.0
2008-09-18 19:46:00,2.00095,2.0012,2.0006,2.00085,225800000.0
2008-09-18 19:47:00,2.0008,2.0009,1.9993,1.9995,411600000.0
2008-09-18 19:48:00,1.9995,1.9999,1.9993,1.9995,320200000.0
2008-09-18 19:49:00,1.9995,1.9995,1.9984,1.9987,474800000.0
2008-09-18 19:50:00,1.99885,1.9996,1.99885,1.9991,175600000.0
2008-09-18 19:51:00,1.9991,1.99945,1.9989,1.9991,160200000.0
2008-09-18 19:52:00,1.9991,1.9993,1.9989,1.9991,244000000.0
2008-09-18 19:53:00,1.9994,2.00035,1.999,1.99995,160000000.0
2008-09-18 19:54:00,1.99995,2.0004,1.9998,1.9999,227100000.0
2008-09-18 19:55:00,1.9999,1.9999,1.9997,1.9997,378500000.0
2008-09-18 19:56:00,1.9997,2.0,1.9997,1.99975,302300000.0
2008-09-18 19:57:00,1.9998,1.99995,1.9997,1.99975,231100000.0
2008-09-18 19:58:00,1.9998,1.9999,1.9993,1.99975,353700000.0
2008-09-18 19:59:00,1.99975,2.0004,1.9997,1.99985,152300000.0
2008-09-18 20:00:00,1.9999,2.0,1.9997,1.9997,325400000.0
2008-09-18 20:01:00,1.9997,1.9997,1.9989,1.9993,217800000.0
2008-09-18 20:02:00,1.99935,1.99935,1.999,1.9992,123500000.0
2008-09-18 20:03:00,1.9992,1.9998,1.99835,1.99855,320100003.0
2008-09-18 20:04:00,1.99855,1.99945,1.9985,1.9989,822500004.0
2008-09-18 20:05:00,1.9988,1.9988,1.99695,1.9973,746399988.0
2008-09-18 20:06:00,1.9973,1.9973,1.99675,1.9969,945200000.0
2008-09-18 20:07:00,1.9969,1.9975,1.9968,1.99715,367700002.0
2008-09-18 20:08:00,1.99715,1.99785,1.99695,1.99755,309700000.0
2008-09-18 20:09:00,1.9975,1.99755,1.9972,1.99745,272900000.0
2008-09-18 20:10:00,1.9975,1.99805,1.9973,1.9973,240700000.0
2008-09-18 20:11:00,1.9973,1.998,1.9973,1.9978,418200000.0
2008-09-18 20:12:00,1.9979,1.99845,1.9978,1.99845,177400000.0
2008-09-18 20:13:00,1.9984,1.99855,1.9983,1.99835,148500000.0
2008-09-18 20:14:00,1.99835,1.999,1.9983,1.9985,131700000.0
2008-09-18 20:15:00,1.9985,1.99895,1.9983,1.9989,183300000.0
2008-09-18 20:16:00,1.9988,1.9994,1.9988,1.9993,79900000.0
2008-09-18 20:17:00,1.99935,1.99935,1.9988,1.9992,135400000.0
2008-09-18 20:18:00,1.9993,1.99955,1.999,1.9991,175300000.0
2008-09-18 20:19:00,1.9991,1.99935,1.9991,1.99935,104200000.0
2008-09-18 20:20:00,1.99935,2.0001,1.9993,1.99965,283500000.0
2008-09-18 20:21:00,1.99965,1.99965,1.9993,1.9993,135800000.0
2008-09-18 20:22:00,1.99875,1.99935,1.9984,1.99875,418000006.0
2008-09-18 20:23:00,1.99855,1.9994,1.9984,1.999,127900001.0
2008-09-18 20:24:00,1.99895,1.9992,1.99875,1.9991,71800000.0
2008-09-18 20:25:00,1.99915,1.9998,1.99905,1.9992,171700000.0
2008-09-18 20:26:00,1.9991,1.9993,1.99815,1.9984,186000004.0
2008-09-18 20:27:00,1.99845,1.9989,1.9974,1.9976,389000004.0
2008-09-18 20:28:00,1.9976,1.9977,1.9976,1.99765,266400000.0
2008-09-18 20:29:00,1.9976,1.9976,1.99655,1.99675,171000000.0
2008-09-18 20:30:00,1.99685,1.9974,1.9963,1.9965,177700000.0
2008-09-18 20:31:00,1.99645,1.9977,1.99645,1.9974,201400000.0
2008-09-18 20:32:00,1.99685,1.99835,1.99685,1.9976,157800000.0
2008-09-18 20:33:00,1.9977,1.998,1.99745,1.998,40100000.0
2008-09-18 20:34:00,1.998,1.9983,1.9978,1.9982,52600000.0
2008-09-18 20:35:00,1.9983,1.9987,1.9981,1.9982,88700000.0
2008-09-18 20:36:00,1.9982,1.9991,1.9981,1.999,163100000.0
2008-09-18 20:37:00,1.9989,1.9989,1.9978,1.99845,709300000.0
2008-09-18 20:38:00,1.9986,1.9986,1.9977,1.99775,261500000.0
2008-09-18 20:39:00,1.9978,1.99905,1.9976,1.99845,262700000.0
2008-09-18 20:40:00,1.9984,1.99845,1.9971,1.9973,665900002.0
2008-09-18 20:41:00,1.9973,1.99775,1.9972,1.9975,625499999.0
2008-09-18 20:42:00,1.9975,1.9981,1.9971,1.9981,422400000.0
2008-09-18 20:43:00,1.99805,1.9984,1.99795,1.998,339000000.0
2008-09-18 20:44:00,1.998,1.9984,1.998,1.99815,156900000.0
2008-09-18 20:45:00,1.9982,1.9999,1.99805,1.99955,167100000.0
2008-09-18 20:46:00,1.9996,2.0004,1.99935,2.0004,51200000.0
2008-09-18 20:47:00,2.00035,2.00075,2.0001,2.0001,183800000.0
2008-09-18 20:48:00,2.0001,2.0001,1.99815,1.99875,542399999.0
2008-09-18 20:49:00,1.9987,2.00005,1.99825,2.00005,136100000.0
2008-09-18 20:50:00,2.0,2.00025,1.9995,1.9996,341400000.0
2008-09-18 20:51:00,1.9997,2.0009,1.9997,2.0007,247400001.0
2008-09-18 20:52:00,2.00075,2.00075,2.0002,2.0002,121400000.0
2008-09-18 20:53:00,2.0002,2.00035,2.0002,2.0002,239699999.0
2008-09-18 20:54:00,2.0002,2.0002,1.9995,1.9996,402000000.0
2008-09-18 20:55:00,1.9996,2.00105,1.99915,2.0007,191600000.0
2008-09-18 20:56:00,2.00125,2.0015,1.99915,1.9999,336400000.0
2008-09-18 20:57:00,1.9999,2.00065,1.9994,2.0004,186500000.0
2008-09-18 20:58:00,2.0003,2.00095,1.99975,2.0008,137400000.0
2008-09-18 20:59:00,2.0008,2.00155,2.00035,2.0015,239800000.0
2008-09-18 21:00:00,2.0014,2.0014,1.9992,1.9992,360700000.0
2008-09-18 21:01:00,1.9994,2.0001,1.9994,1.99975,462800000.0
2008-09-18 21:02:00,1.99975,2.0009,1.9997,1.9998,419700000.0
2008-09-18 21:03:00,1.9998,2.00135,1.9998,2.001,264000000.0
2008-09-18 21:04:00,2.001,2.00135,2.0004,2.0005,407900000.0
2008-09-18 21:05:00,2.00055,2.00335,2.00055,2.0024,312900000.0
2008-09-18 21:06:00,2.0024,2.0031,1.9998,1.9998,839300008.0
2008-09-18 21:07:00,1.99985,2.0039,1.9998,2.003,661800000.0
2008-09-18 21:08:00,2.00315,2.00455,2.00165,2.0034,382180000.0
2008-09-18 21:09:00,2.0034,2.00465,2.0025,2.00315,298100000.0
2008-09-18 21:10:00,2.00335,2.0058,2.0032,2.00525,280800000.0
2008-09-18 21:11:00,2.0053,2.00575,2.0051,2.0051,286500000.0
2008-09-18 21:12:00,2.005,2.005,2.0034,2.0037,925700000.0
2008-09-18 21:13:00,2.0037,2.005,2.00225,2.004,417700000.0
2008-09-18 21:14:00,2.004,2.0049,2.004,2.0044,189300000.0
2008-09-18 21:15:00,2.0044,2.00585,2.0044,2.0057,288100000.0
2008-09-18 21:16:00,2.0057,2.00745,2.00445,2.00685,324400000.0
2008-09-18 21:17:00,2.0068,2.0085,2.0059,2.0059,664879988.0
2008-09-18 21:18:00,2.0058,2.00785,2.00575,2.0061,286699996.0
2008-09-18 21:19:00,2.0061,2.00735,2.00465,2.0055,523100000.0
2008-09-18 21:20:00,2.0055,2.0078,2.0052,2.00695,253000000.0
2008-09-18 21:21:00,2.00705,2.00725,2.00605,2.0065,882400000.0
2008-09-18 21:22:00,2.0063,2.0066,2.0049,2.0059,309000000.0
2008-09-18 21:23:00,2.006,2.007,2.0059,2.0067,365200000.0
2008-09-18 21:24:00,2.0067,2.0076,2.00515,2.00585,649159999.0
2008-09-18 21:25:00,2.0057,2.00645,2.00525,2.0057,325700000.0
2008-09-18 21:26:00,2.0057,2.0069,2.00525,2.0057,225600000.0
2008-09-18 21:27:00,2.0057,2.0064,2.0056,2.0056,810600000.0
2008-09-18 21:28:00,2.0056,2.0068,2.0056,2.00625,242200000.0
2008-09-18 21:29:00,2.00655,2.0067,2.0058,2.0063,548800000.0
2008-09-18 21:30:00,2.0061,2.0067,2.0061,2.00645,354500000.0
2008-09-18 21:31:00,2.0064,2.00785,2.0063,2.0069,100700000.0
2008-09-18 21:32:00,2.00735,2.0076,2.007,2.007,355100000.0
2008-09-18 21:33:00,2.007,2.0074,2.0067,2.0073,306500000.0
2008-09-18 21:34:00,2.00735,2.00815,2.0068,2.0069,610300000.0
2008-09-18 21:35:00,2.0069,2.0075,2.0068,2.00735,373000000.0
2008-09-18 21:36:00,2.00735,2.0083,2.0071,2.0083,186380000.0
2008-09-18 21:37:00,2.0082,2.00825,2.0076,2.0078,144900000.0
2008-09-18 21:38:00,2.00795,2.0082,2.00675,2.00735,820779992.0
2008-09-18 21:39:00,2.0074,2.00785,2.00675,2.0075,389799997.0
2008-09-18 21:40:00,2.0075,2.0083,2.0063,2.0064,511500000.0
2008-09-18 21:41:00,2.0064,2.0074,2.00595,2.0066,542400000.0
2008-09-18 21:42:00,2.0066,2.00705,2.0066,2.0067,177500000.0
2008-09-18 21:43:00,2.0067,2.0073,2.0067,2.00685,120900000.0
2008-09-18 21:44:00,2.00685,2.00915,2.0068,2.0088,230400000.0
2008-09-18 21:45:00,2.0088,2.0113,2.00865,2.0111,172400000.0
2008-09-18 21:46:00,2.0107,2.0112,2.0092,2.00985,240180000.0
2008-09-18 21:47:00,2.0098,2.0098,2.009,2.0092,244700000.0
2008-09-18 21:48:00,2.0092,2.00995,2.0091,2.00995,144800000.0
2008-09-18 21:49:00,2.00935,2.0103,2.00935,2.01005,142160000.0
2008-09-18 21:50:00,2.01015,2.0108,2.01005,2.0103,184700000.0
2008-09-18 21:51:00,2.01035,2.01115,2.01005,2.01095,144600000.0
2008-09-18 21:52:00,2.01095,2.01095,2.00905,2.0091,239000000.0
2008-09-18 21:53:00,2.00935,2.0104,2.0088,2.0103,259780000.0
2008-09-18 21:54:00,2.0105,2.0105,2.0093,2.0097,151500000.0
2008-09-18 21:55:00,2.0097,2.0098,2.0087,2.0087,365000000.0
2008-09-18 21:56:00,2.0087,2.00925,2.0087,2.00925,174700000.0
2008-09-18 21:57:00,2.00925,2.0105,2.00915,2.0097,111500000.0
2008-09-18 21:58:00,2.00965,2.0104,2.0095,2.0095,108100000.0
2008-09-18 21:59:00,2.0095,2.00955,2.0088,2.0095,125800000.0
2008-09-18 22:00:00,2.00955,2.01005,2.0094,2.0094,132400000.0
2008-09-18 22:01:00,2.0094,2.0094,2.0094,2.0094,174000000.0
2008-09-18 22:02:00,2.0094,2.01155,2.0092,2.0097,258000000.0
2008-09-18 22:03:00,2.0098,2.0109,2.0093,2.01065,847800000.0
2008-09-18 22:04:00,2.0106,2.01125,2.0106,2.01105,92200000.0
2008-09-18 22:05:00,2.01095,2.01105,2.0105,2.0106,284900000.0
2008-09-18 22:06:00,2.0106,2.0111,2.00945,2.01005,305700000.0
2008-09-18 22:07:00,2.01,2.01015,2.0099,2.01,52700000.0
2008-09-18 22:08:00,2.0099,2.0099,2.0092,2.0092,358800000.0
2008-09-18 22:09:00,2.0092,2.0101,2.0092,2.01,466600000.0
2008-09-18 22:10:00,2.01,2.01,2.0094,2.0096,282100000.0
2008-09-18 22:11:00,2.0096,2.01065,2.00945,2.01065,437900000.0
2008-09-18 22:12:00,2.0108,2.01105,2.0102,2.0102,598900000.0
2008-09-18 22:13:00,2.0102,2.0104,2.0085,2.0101,398400000.0
2008-09-18 22:14:00,2.0102,2.0109,2.0098,2.01045,553500000.0
2008-09-18 22:15:00,2.0106,2.01065,2.0089,2.0102,370400000.0
2008-09-18 22:16:00,2.0102,2.0102,2.0102,2.0102,144000000.0
2008-09-18 22:17:00,2.0102,2.0104,2.00885,2.0097,310000000.0
2008-09-18 22:18:00,2.0101,2.0101,2.0086,2.0088,239600000.0
2008-09-18 22:19:00,2.0088,2.0088,2.00705,2.00815,374600000.0
2008-09-18 22:20:00,2.00805,2.009,2.008,2.0083,122200000.0
2008-09-18 22:21:00,2.008,2.0097,2.0071,2.00895,225900000.0
2008-09-18 22:22:00,2.00905,2.0093,2.00845,2.0091,148100000.0
2008-09-18 22:23:00,2.0091,2.0102,2.0086,2.009,189900000.0
2008-09-18 22:24:00,2.009,2.00955,2.00805,2.0091,263600000.0
2008-09-18 22:25:00,2.00935,2.01005,2.0093,2.00975,71300000.0
2008-09-18 22:26:00,2.00975,2.00975,2.00885,2.009,105100000.0
2008-09-18 22:27:00,2.009,2.0095,2.0086,2.00895,216200000.0
2008-09-18 22:28:00,2.00895,2.0095,2.0082,2.00875,426920000.0
2008-09-18 22:29:00,2.0084,2.00875,2.0083,2.00875,170200000.0
2008-09-18 22:30:00,2.00875,2.0088,2.00865,2.0088,76300000.0
2008-09-18 22:31:00,2.0088,2.0091,2.0086,2.0086,165200000.0
2008-09-18 22:32:00,2.0086,2.0094,2.0086,2.00885,440500000.0
2008-09-18 22:33:00,2.0087,2.00925,2.0086,2.0088,840100000.0
2008-09-18 22:34:00,2.0088,2.0089,2.0087,2.0087,295000000.0
2008-09-18 22:35:00,2.0087,2.0093,2.0085,2.0092,425300000.0
2008-09-18 22:36:00,2.00915,2.0092,2.00845,2.0086,206600000.0
2008-09-18 22:37:00,2.0086,2.0086,2.0086,2.0086,54000000.0
2008-09-18 22:38:00,2.0086,2.0086,2.0082,2.0083,216000000.0
2008-09-18 22:39:00,2.0083,2.00915,2.00755,2.0091,750800000.0
2008-09-18 22:40:00,2.0091,2.0091,2.0087,2.0088,631799978.0
2008-09-18 22:41:00,2.0088,2.00905,2.0088,2.0089,790399974.0
2008-09-18 22:42:00,2.0091,2.0091,2.00805,2.0082,824299994.0
2008-09-18 22:43:00,2.0082,2.0101,2.0082,2.0099,87900000.0
2008-09-18 22:44:00,2.00925,2.00925,2.0083,2.0083,157200000.0
2008-09-18 22:45:00,2.0083,2.0089,2.00795,2.0081,1088099994.0
2008-09-18 22:46:00,2.008,2.0088,2.0078,2.0088,1592200000.0
2008-09-18 22:47:00,2.0088,2.0094,2.0088,2.0093,566200000.0
2008-09-18 22:48:00,2.0093,2.0093,2.0093,2.0093,114000000.0
2008-09-18 22:49:00,2.0093,2.0093,2.0093,2.0093,54000000.0
2008-09-18 22:50:00,2.0093,2.0093,2.0089,2.0089,102000000.0
2008-09-18 22:51:00,2.009,2.00915,2.009,2.009,207900000.0
2008-09-18 22:52:00,2.009,2.00945,2.009,2.00945,148500000.0
2008-09-18 22:53:00,2.0094,2.0095,2.0089,2.009,105300000.0
2008-09-18 22:54:00,2.009,2.0091,2.009,2.009,349200000.0
2008-09-18 22:55:00,2.009,2.009,2.0079,2.00825,341200000.0
2008-09-18 22:56:00,2.00825,2.0083,2.00825,2.0083,43400000.0
2008-09-18 22:57:00,2.0082,2.0084,2.00815,2.00835,32800000.0
2008-09-18 22:58:00,2.00835,2.0084,2.0077,2.0078,171500000.0
2008-09-18 22:59:00,2.0078,2.0078,2.0078,2.0078,156000000.0
2008-09-18 23:00:00,2.0078,2.0081,2.0078,2.00795,89000000.0
2008-09-18 23:01:00,2.0078,2.0078,2.0078,2.0078,84000000.0
2008-09-18 23:02:00,2.0078,2.00855,2.0078,2.00845,129300000.0
2008-09-18 23:03:00,2.00845,2.0089,2.0079,2.00825,45700000.0
2008-09-18 23:04:00,2.00855,2.0086,2.00845,2.00845,9300000.0
2008-09-18 23:05:00,2.00845,2.0086,2.0081,2.0081,125200003.0
2008-09-18 23:06:00,2.0081,2.0085,2.008,2.0085,128200001.0
2008-09-18 23:07:00,2.0085,2.0085,2.00785,2.0084,43000000.0
2008-09-18 23:08:00,2.00855,2.00855,2.00785,2.00835,48800000.0
2008-09-18 23:09:00,2.008,2.008,2.0079,2.008,81800000.0
2008-09-18 23:10:00,2.008,2.008,2.008,2.008,120000000.0
2008-09-18 23:11:00,2.008,2.008,2.008,2.008,180000000.0
2008-09-18 23:12:00,2.008,2.008,2.008,2.008,120000000.0
2008-09-18 23:13:00,2.008,2.008,2.008,2.008,168000000.0
2008-09-18 23:14:00,2.008,2.0087,2.008,2.0087,186200000.0
2008-09-18 23:15:00,2.00835,2.00895,2.00835,2.00895,108000000.0
2008-09-18 23:16:00,2.0091,2.00945,2.0089,2.0089,151000000.0
2008-09-18 23:17:00,2.0089,2.00895,2.0089,2.00895,84400000.0
2008-09-18 23:18:00,2.00895,2.00965,2.00895,2.00965,121500000.0
2008-09-18 23:19:00,2.00965,2.01015,2.00955,2.00955,57600000.0
2008-09-18 23:20:00,2.0096,2.01105,2.0094,2.0105,214400000.0
2008-09-18 23:21:00,2.0107,2.0107,2.00945,2.00995,184800000.0
2008-09-18 23:22:00,2.00995,2.0106,2.00985,2.01,53600000.0
2008-09-18 23:23:00,2.0098,2.01,2.00975,2.0098,99200000.0
2008-09-18 23:24:00,2.0098,2.0101,2.0098,2.00985,96600000.0
2008-09-18 23:25:00,2.01025,2.0106,2.0097,2.0102,109600000.0
2008-09-18 23:26:00,2.01025,2.01025,2.0098,2.0098,160000000.0
2008-09-18 23:27:00,2.0098,2.0098,2.0098,2.0098,144000000.0
2008-09-18 23:28:00,2.0098,2.00995,2.0098,2.0098,211200000.0
2008-09-18 23:29:00,2.0099,2.0101,2.0098,2.0098,252800000.0
2008-09-18 23:30:00,2.0098,2.01045,2.0098,2.0099,69600000.0
2008-09-18 23:31:00,2.01,2.01025,2.0098,2.0101,148800000.0
2008-09-18 23:32:00,2.01005,2.01085,2.0099,2.0106,94400000.0
2008-09-18 23:33:00,2.01055,2.01055,2.0101,2.0101,553600000.0
2008-09-18 23:34:00,2.0101,2.01035,2.00995,2.00995,139700000.0
2008-09-18 23:35:00,2.0101,2.0105,2.0096,2.0097,275100000.0
2008-09-18 23:36:00,2.0097,2.0098,2.0097,2.0098,76300000.0
2008-09-18 23:37:00,2.01015,2.01035,2.00965,2.00965,45800000.0
2008-09-18 23:38:00,2.0097,2.01005,2.0097,2.01005,75900000.0
2008-09-18 23:39:00,2.0103,2.0104,2.01015,2.01015,9300000.0
2008-09-18 23:40:00,2.0104,2.0104,2.00965,2.00965,6200000.0
2008-09-18 23:41:00,2.0098,2.01035,2.0095,2.0097,141300000.0
2008-09-18 23:42:00,2.0103,2.0103,2.00965,2.0097,78600000.0
2008-09-18 23:43:00,2.0097,2.0097,2.0097,2.0097,12000000.0
2008-09-18 23:44:00,2.0097,2.0097,2.0097,2.0097,262400000.0
2008-09-18 23:45:00,2.0097,2.0097,2.0088,2.00905,139900000.0
2008-09-18 23:46:00,2.009,2.0097,2.0088,2.0097,231900000.0
2008-09-18 23:47:00,2.0097,2.0097,2.0097,2.0097,84000000.0
2008-09-18 23:48:00,2.0097,2.0097,2.00935,2.00945,75500000.0
2008-09-18 23:49:00,2.00945,2.00945,2.0082,2.0084,18600000.0
2008-09-18 23:50:00,2.0082,2.0097,2.00815,2.0097,121300000.0
2008-09-18 23:51:00,2.0097,2.0097,2.00775,2.00805,107300000.0
2008-09-18 23:52:00,2.00805,2.0081,2.0078,2.0079,428800000.0
2008-09-18 23:53:00,2.00785,2.0083,2.00785,2.0081,244800000.0
2008-09-18 23:54:00,2.0081,2.00815,2.0081,2.0081,172000000.0
2008-09-18 23:55:00,2.0081,2.00885,2.00795,2.00835,261000000.0
2008-09-18 23:56:00,2.00855,2.0088,2.0085,2.00875,50300000.0
2008-09-18 23:57:00,2.00895,2.00895,2.00895,2.00895,4000000.0
2008-09-18 23:58:00,2.00915,2.00945,2.0089,2.0092,185600000.0
2008-09-18 23:59:00,2.00925,2.0094,2.00915,2.00915,83200000.0
2008-09-19 00:00:00,2.0092,2.0094,2.009,2.0092,124800000.0
2008-09-19 00:01:00,2.00925,2.00925,2.009,2.0092,49600000.0
2008-09-19 00:02:00,2.00935,2.0096,2.0091,2.00935,65600000.0
2008-09-19 00:03:00,2.00945,2.0095,2.009,2.0095,58800000.0
2008-09-19 00:04:00,2.0096,2.0096,2.0094,2.0094,32000000.0
2008-09-19 00:05:00,2.0095,2.00955,2.0095,2.0095,18400000.0
2008-09-19 00:06:00,2.0095,2.0095,2.009,2.0091,56000000.0
2008-09-19 00:07:00,2.00904,2.00913,2.00846,2.00913,70200000.0
2008-09-19 00:08:00,2.0093,2.0099,2.0093,2.0099,20600000.0
2008-09-19 00:09:00,2.01,2.01,2.01,2.01,2000000.0
2008-09-19 00:10:00,2.01,2.0101,2.0099,2.0099,6000000.0
2008-09-19 00:11:00,2.0099,2.0099,2.0097,2.0099,11200000.0
2008-09-19 00:12:00,2.01,2.0101,2.00995,2.0101,9400000.0
2008-09-19 00:13:00,2.0099,2.01015,2.0094,2.01,70100000.0
2008-09-19 00:14:00,2.0099,2.0099,2.00975,2.0098,18600000.0
2008-09-19 00:15:00,2.00995,2.01005,2.0096,2.0099,40900000.0
2008-09-19 00:16:00,2.0097,2.0097,2.0096,2.0096,75000000.0
2008-09-19 00:17:00,2.0097,2.0097,2.0097,2.0097,3100000.0
2008-09-19 00:18:00,2.00975,2.0098,2.00975,2.0098,6200000.0
2008-09-19 00:19:00,2.00931,2.00991,2.00878,2.00896,382600000.0
2008-09-19 00:20:00,2.01,2.01,2.0099,2.0099,6200000.0
2008-09-19 00:21:00,2.0098,2.0099,2.0098,2.0099,6200000.0
2008-09-19 00:22:00,2.0099,2.0099,2.0098,2.0098,17400000.0
2008-09-19 00:23:00,2.0099,2.0099,2.0099,2.0099,1000000.0
2008-09-19 00:24:00,2.01,2.0101,2.01,2.0101,6000000.0
2008-09-19 00:25:00,2.0102,2.0103,2.0102,2.0103,5000000.0
2008-09-19 00:26:00,2.0103,2.0103,2.00935,2.00935,24100000.0
2008-09-19 00:27:00,2.0095,2.0096,2.0095,2.0095,162600000.0
2008-09-19 00:28:00,2.0095,2.0095,2.0095,2.0095,108400000.0
2008-09-19 00:29:00,2.0095,2.0095,2.0095,2.0095,72100000.0
2008-09-19 00:30:00,2.0095,2.0095,2.0095,2.0095,90000000.0
2008-09-19 00:31:00,2.0095,2.0095,2.0095,2.0095,126000000.0
2008-09-19 00:32:00,2.0095,2.0095,2.0095,2.0095,432900000.0
2008-09-19 00:33:00,2.0096,2.0097,2.0096,2.0097,23200000.0
2008-09-19 00:34:00,2.0097,2.0098,2.0097,2.0098,25000000.0
2008-09-19 00:35:00,2.0099,2.01,2.0099,2.01,5000000.0
2008-09-19 00:36:00,2.0098,2.0098,2.0098,2.0098,6000000.0
2008-09-19 00:37:00,2.0099,2.0101,2.0099,2.01,40800000.0
2008-09-19 00:38:00,2.01,2.0104,2.01,2.0104,37300000.0
2008-09-19 00:39:00,2.0107,2.0111,2.0107,2.0111,22400000.0
2008-09-19 00:40:00,2.0111,2.0116,2.0109,2.0109,246100000.0
2008-09-19 00:41:00,2.0109,2.0116,2.01,2.0102,444000000.0
2008-09-19 00:42:00,2.0102,2.01025,2.0102,2.0102,21100000.0
2008-09-19 00:43:00,2.0102,2.0102,2.0102,2.0102,66000000.0
2008-09-19 00:44:00,2.0102,2.0102,2.0102,2.0102,198000000.0
2008-09-19 00:45:00,2.0102,2.0102,2.0102,2.0102,90000000.0
2008-09-19 00:46:00,2.0102,2.01165,2.0102,2.0115,348400000.0
2008-09-19 00:47:00,2.0115,2.0115,2.0115,2.0115,108000000.0
2008-09-19 00:48:00,2.0115,2.0115,2.0115,2.0115,114000000.0
2008-09-19 00:49:00,2.0115,2.0115,2.0115,2.0115,84000000.0
2008-09-19 00:50:00,2.0115,2.0115,2.0115,2.0115,192000000.0
2008-09-19 00:51:00,2.0115,2.0115,2.0115,2.0115,90000000.0
2008-09-19 00:52:00,2.0115,2.0115,2.0115,2.0115,84000000.0
2008-09-19 00:53:00,2.0115,2.0115,2.0115,2.0115,42000000.0
2008-09-19 00:54:00,2.0115,2.0117,2.01115,2.0114,132600000.0
2008-09-19 00:55:00,2.01139,2.01174,2.01069,2.01138,1218600012.0
2008-09-19 00:56:00,2.01155,2.01165,2.01155,2.01165,6200000.0
2008-09-19 00:57:00,2.01175,2.01175,2.0112,2.0113,207100000.0
2008-09-19 00:58:00,2.0113,2.0123,2.0113,2.0119,117400000.0
2008-09-19 00:59:00,2.0119,2.0124,2.01185,2.012,84400000.0
2008-09-19 01:00:00,2.01228,2.01228,2.01134,2.01159,133200000.0
2008-09-19 01:01:00,2.01127,2.01194,2.01104,2.01152,211700000.0
2008-09-19 01:02:00,2.012,2.012,2.012,2.012,18000000.0
2008-09-19 01:03:00,2.01148,2.01169,2.01106,2.01169,304500002.0
2008-09-19 01:04:00,2.01165,2.01185,2.01123,2.01174,653199998.0
2008-09-19 01:05:00,2.01184,2.01269,2.01059,2.01203,364000000.0
2008-09-19 01:06:00,2.012,2.012,2.012,2.012,12000000.0
2008-09-19 01:07:00,2.012,2.01205,2.012,2.01205,45100000.0
2008-09-19 01:08:00,2.012,2.01215,2.012,2.012,156400000.0
2008-09-19 01:09:00,2.012,2.012,2.012,2.012,168000000.0
2008-09-19 01:10:00,2.012,2.012,2.012,2.012,72000000.0
2008-09-19 01:11:00,2.012,2.012,2.01125,2.0113,424300000.0
2008-09-19 01:12:00,2.0113,2.0118,2.0113,2.0118,276299998.0
2008-09-19 01:13:00,2.0118,2.01185,2.0116,2.01165,274500000.0
2008-09-19 01:14:00,2.01175,2.0118,2.01165,2.0118,73300000.0
2008-09-19 01:15:00,2.0117,2.0119,2.0115,2.0117,95799999.0
2008-09-19 01:16:00,2.0117,2.01205,2.01115,2.01195,66100001.0
2008-09-19 01:17:00,2.0119,2.0121,2.0119,2.012,27200000.0
2008-09-19 01:18:00,2.0113,2.0115,2.0113,2.0115,12400000.0
2008-09-19 01:19:00,2.01145,2.0117,2.01075,2.0117,93000000.0
2008-09-19 01:20:00,2.01085,2.01175,2.01085,2.0116,47700000.0
2008-09-19 01:21:00,2.0117,2.0118,2.0117,2.0117,15600000.0
2008-09-19 01:22:00,2.0115,2.0117,2.0114,2.0114,20800000.0
2008-09-19 01:23:00,2.0113,2.01155,2.01095,2.011,79200000.0
2008-09-19 01:24:00,2.011,2.0115,2.01065,2.0115,45100000.0
2008-09-19 01:25:00,2.0115,2.0115,2.01105,2.0114,32000000.0
2008-09-19 01:26:00,2.0114,2.0114,2.0114,2.0114,47800000.0
2008-09-19 01:27:00,2.0114,2.0114,2.0108,2.011,42600000.0
2008-09-19 01:28:00,2.01095,2.011,2.01095,2.011,22200000.0
2008-09-19 01:29:00,2.01095,2.012,2.0106,2.0108,211200000.0
2008-09-19 01:30:00,2.0108,2.0108,2.0108,2.0108,324000000.0
2008-09-19 01:31:00,2.0108,2.0108,2.0108,2.0108,486000000.0
2008-09-19 01:32:00,2.0108,2.0108,2.0108,2.0108,324000000.0
2008-09-19 01:33:00,2.0108,2.0108,2.0106,2.0106,380000000.0
2008-09-19 01:34:00,2.0106,2.0108,2.0095,2.0097,212000000.0
2008-09-19 01:35:00,2.0097,2.0097,2.0097,2.0097,114000000.0
2008-09-19 01:36:00,2.0097,2.0097,2.0097,2.0097,60000000.0
2008-09-19 01:37:00,2.0097,2.0097,2.0097,2.0097,24000000.0
2008-09-19 01:38:00,2.0097,2.00975,2.0097,2.0097,210400000.0
2008-09-19 01:39:00,2.0097,2.0097,2.0083,2.0085,324000000.0
2008-09-19 01:40:00,2.0085,2.0096,2.0083,2.0085,693700000.0
2008-09-19 01:41:00,2.0085,2.0086,2.0085,2.0085,582600000.0
2008-09-19 01:42:00,2.0085,2.0085,2.0085,2.0085,639100000.0
2008-09-19 01:43:00,2.0085,2.0085,2.0085,2.0085,84000000.0
2008-09-19 01:44:00,2.0085,2.0085,2.0085,2.0085,132000000.0
2008-09-19 01:45:00,2.0085,2.0085,2.0085,2.0085,264000000.0
2008-09-19 01:46:00,2.0085,2.00895,2.0085,2.00875,23000000.0
2008-09-19 01:47:00,2.00885,2.0089,2.00865,2.00865,15000000.0
2008-09-19 01:48:00,2.0087,2.00985,2.0087,2.00955,35500000.0
2008-09-19 01:49:00,2.0095,2.0098,2.0094,2.0097,32000000.0
2008-09-19 01:50:00,2.00975,2.00975,2.00965,2.0097,12000000.0
2008-09-19 01:51:00,2.00975,2.01165,2.0097,2.0111,51400000.0
2008-09-19 01:52:00,2.01115,2.0112,2.0111,2.0112,69000000.0
2008-09-19 01:53:00,2.01115,2.01175,2.01115,2.01155,21000000.0
2008-09-19 01:54:00,2.0116,2.01175,2.01135,2.01155,24600000.0
2008-09-19 01:55:00,2.01175,2.01195,2.011,2.011,97300000.0
2008-09-19 01:56:00,2.011,2.0118,2.01085,2.0111,168700000.0
2008-09-19 01:57:00,2.011,2.011,2.0108,2.0109,337100003.0
2008-09-19 01:58:00,2.0112,2.0118,2.01075,2.01145,139400000.0
2008-09-19 01:59:00,2.0114,2.0114,2.0114,2.0114,54000000.0
2008-09-19 02:00:00,2.0114,2.0118,2.0114,2.0116,438900000.0
2008-09-19 02:01:00,2.0116,2.0116,2.0106,2.01125,750000000.0
2008-09-19 02:02:00,2.01065,2.01155,2.01065,2.0111,196100000.0
2008-09-19 02:03:00,2.01115,2.0129,2.0108,2.0108,284800000.0
2008-09-19 02:04:00,2.0109,2.0109,2.0096,2.0098,825000000.0
2008-09-19 02:05:00,2.0098,2.0115,2.0098,2.01135,426100000.0
2008-09-19 02:06:00,2.0116,2.0116,2.0097,2.0099,581000000.0
2008-09-19 02:07:00,2.0099,2.0103,2.0098,2.01,313300000.0
2008-09-19 02:08:00,2.01,2.0101,2.01,2.0101,99100000.0
2008-09-19 02:09:00,2.0101,2.0101,2.0101,2.0101,78000000.0
2008-09-19 02:10:00,2.0101,2.0101,2.0101,2.0101,114000000.0
2008-09-19 02:11:00,2.0101,2.0101,2.0085,2.0087,247100000.0
2008-09-19 02:12:00,2.0087,2.0087,2.0087,2.0087,478800000.0
2008-09-19 02:13:00,2.0087,2.0087,2.0085,2.0087,218400000.0
2008-09-19 02:14:00,2.0087,2.0087,2.00715,2.0073,653799997.0
2008-09-19 02:15:00,2.0073,2.0073,2.00645,2.0065,244000000.0
2008-09-19 02:16:00,2.0065,2.0073,2.0065,2.007,160800000.0
2008-09-19 02:17:00,2.0072,2.0073,2.007,2.0071,78000000.0
2008-09-19 02:18:00,2.007,2.0071,2.007,2.007,98400000.0
2008-09-19 02:19:00,2.007,2.007,2.007,2.007,72000000.0
2008-09-19 02:20:00,2.007,2.007,2.0058,2.007,208199999.0
2008-09-19 02:21:00,2.007,2.007,2.00575,2.00615,448400000.0
2008-09-19 02:22:00,2.0063,2.00725,2.00615,2.0072,313200000.0
2008-09-19 02:23:00,2.0073,2.01105,2.0072,2.01045,350899998.0
2008-09-19 02:24:00,2.0107,2.01165,2.0106,2.01165,220300000.0
2008-09-19 02:25:00,2.01165,2.01165,2.01075,2.01155,184500000.0
2008-09-19 02:26:00,2.01145,2.012,2.0114,2.012,195000000.0
2008-09-19 02:27:00,2.0119,2.01445,2.0118,2.0137,257500000.0
2008-09-19 02:28:00,2.0138,2.0152,2.0138,2.01455,385700000.0
2008-09-19 02:29:00,2.01455,2.01515,2.0144,2.015,170200000.0
2008-09-19 02:30:00,2.015,2.01565,2.01445,2.0151,589000000.0
2008-09-19 02:31:00,2.0151,2.0151,2.01395,2.01505,978000000.0
2008-09-19 02:32:00,2.01505,2.01505,2.0144,2.0147,289000000.0
2008-09-19 02:33:00,2.01425,2.01465,2.01425,2.0144,256000000.0
2008-09-19 02:34:00,2.0144,2.01535,2.01425,2.0144,341000000.0
2008-09-19 02:35:00,2.0144,2.0144,2.0127,2.01365,457600000.0
2008-09-19 02:36:00,2.0136,2.0136,2.0135,2.0135,14000000.0
2008-09-19 02:37:00,2.0135,2.0142,2.0135,2.01405,332300000.0
2008-09-19 02:38:00,2.0142,2.0148,2.0139,2.0146,672300000.0
2008-09-19 02:39:00,2.0146,2.0151,2.0136,2.0147,387400000.0
2008-09-19 02:40:00,2.0145,2.01465,2.01335,2.0135,259000000.0
2008-09-19 02:41:00,2.0137,2.0144,2.01275,2.0129,684000000.0
2008-09-19 02:42:00,2.0129,2.0137,2.0119,2.0119,442399998.0
2008-09-19 02:43:00,2.0123,2.0132,2.0115,2.0118,529200000.0
2008-09-19 02:44:00,2.0118,2.01195,2.0118,2.0118,650000000.0
2008-09-19 02:45:00,2.0118,2.01275,2.0117,2.01275,796900000.0
2008-09-19 02:46:00,2.013,2.013,2.0122,2.01245,78400000.0
2008-09-19 02:47:00,2.01255,2.01275,2.01215,2.0124,254300000.0
2008-09-19 02:48:00,2.0126,2.01285,2.01245,2.0125,250000000.0
2008-09-19 02:49:00,2.0125,2.0125,2.0108,2.01115,769000000.0
2008-09-19 02:50:00,2.01115,2.0114,2.011,2.0114,359000000.0
2008-09-19 02:51:00,2.0114,2.0114,2.0114,2.0114,450000000.0
2008-09-19 02:52:00,2.0114,2.0114,2.0114,2.0114,360000000.0
2008-09-19 02:53:00,2.0114,2.0114,2.0114,2.0114,270000000.0
2008-09-19 02:54:00,2.0114,2.01145,2.0101,2.01085,556080000.0
2008-09-19 02:55:00,2.01015,2.01145,2.01015,2.0106,141300000.0
2008-09-19 02:56:00,2.0108,2.01115,2.0108,2.01105,24800000.0
2008-09-19 02:57:00,2.01085,2.0112,2.00985,2.0106,202000000.0
2008-09-19 02:58:00,2.0106,2.0116,2.0106,2.01125,47900000.0
2008-09-19 02:59:00,2.0113,2.012,2.01105,2.0112,134400000.0
2008-09-19 03:00:00,2.0112,2.0116,2.01085,2.0113,171000000.0
2008-09-19 03:01:00,2.01095,2.0112,2.01075,2.011,607300000.0
2008-09-19 03:02:00,2.01115,2.0116,2.011,2.0116,392000000.0
2008-09-19 03:03:00,2.0114,2.0115,2.0113,2.0113,180000000.0
2008-09-19 03:04:00,2.0113,2.01205,2.0113,2.01205,122100000.0
2008-09-19 03:05:00,2.012,2.01275,2.0119,2.0124,122500000.0
2008-09-19 03:06:00,2.0124,2.0124,2.0116,2.0121,339200000.0
2008-09-19 03:07:00,2.01215,2.0141,2.01215,2.0137,143400000.0
2008-09-19 03:08:00,2.0137,2.01415,2.01325,2.0134,330200000.0
2008-09-19 03:09:00,2.0134,2.01385,2.0117,2.0136,397900000.0
2008-09-19 03:10:00,2.0136,2.0136,2.01285,2.013,366000000.0
2008-09-19 03:11:00,2.013,2.01375,2.013,2.0133,246400000.0
2008-09-19 03:12:00,2.01345,2.01395,2.013,2.01325,131100000.0
2008-09-19 03:13:00,2.0132,2.0132,2.013,2.013,350300000.0
2008-09-19 03:14:00,2.013,2.0135,2.0123,2.0135,308000000.0
2008-09-19 03:15:00,2.0135,2.0135,2.01225,2.0123,49100000.0
2008-09-19 03:16:00,2.0132,2.0134,2.0121,2.01235,66080000.0
2008-09-19 03:17:00,2.0123,2.0124,2.012,2.01215,46200000.0
2008-09-19 03:18:00,2.0124,2.01345,2.0124,2.0133,158600000.0
2008-09-19 03:19:00,2.0133,2.0136,2.0133,2.0136,117000000.0
2008-09-19 03:20:00,2.01385,2.01415,2.01385,2.0139,52300000.0
2008-09-19 03:21:00,2.014,2.0145,2.01385,2.0142,68800000.0
2008-09-19 03:22:00,2.0142,2.01425,2.014,2.01425,30500000.0
2008-09-19 03:23:00,2.0142,2.0142,2.0142,2.0142,3100000.0
2008-09-19 03:24:00,2.0142,2.0144,2.0139,2.014,44200000.0
2008-09-19 03:25:00,2.01395,2.01405,2.0139,2.0139,40500000.0
2008-09-19 03:26:00,2.0141,2.0141,2.0141,2.0141,6200000.0
2008-09-19 03:27:00,2.0141,2.01415,2.014,2.01415,13200000.0
2008-09-19 03:28:00,2.0141,2.01435,2.0136,2.01375,89300000.0
2008-09-19 03:29:00,2.01375,2.0139,2.0137,2.0137,87499998.0
2008-09-19 03:30:00,2.0137,2.01415,2.01365,2.0141,462700000.0
2008-09-19 03:31:00,2.0143,2.0143,2.0123,2.0123,854000000.0
2008-09-19 03:32:00,2.0123,2.0135,2.0122,2.0125,192999998.0
2008-09-19 03:33:00,2.0125,2.0132,2.0125,2.0131,90900000.0
2008-09-19 03:34:00,2.0131,2.01335,2.01245,2.01265,104500000.0
2008-09-19 03:35:00,2.0126,2.01265,2.0123,2.0123,35700000.0
2008-09-19 03:36:00,2.0124,2.01285,2.01225,2.01255,99800000.0
2008-09-19 03:37:00,2.01255,2.01265,2.0124,2.0125,126900000.0
2008-09-19 03:38:00,2.01235,2.01235,2.0121,2.0121,304200000.0
2008-09-19 03:39:00,2.0121,2.01215,2.0121,2.0121,389900000.0
2008-09-19 03:40:00,2.0121,2.0121,2.0121,2.0121,198200000.0
2008-09-19 03:41:00,2.0121,2.0121,2.0121,2.0121,252000000.0
2008-09-19 03:42:00,2.0121,2.0121,2.0121,2.0121,72000000.0
2008-09-19 03:43:00,2.0121,2.0121,2.0121,2.0121,120000000.0
2008-09-19 03:44:00,2.0121,2.0121,2.0121,2.0121,132000000.0
2008-09-19 03:45:00,2.0121,2.0121,2.0121,2.0121,12000000.0
2008-09-19 03:46:00,2.0121,2.01225,2.0121,2.01225,146000000.0
2008-09-19 03:47:00,2.0122,2.01235,2.0109,2.0121,916400000.0
2008-09-19 03:48:00,2.0121,2.0121,2.0103,2.0113,360200000.0
2008-09-19 03:49:00,2.0113,2.0114,2.01,2.01,306200000.0
2008-09-19 03:50:00,2.0101,2.01165,2.00985,2.01135,135300000.0
2008-09-19 03:51:00,2.0113,2.0116,2.0112,2.0114,74000000.0
2008-09-19 03:52:00,2.0113,2.01145,2.0112,2.01145,100100000.0
2008-09-19 03:53:00,2.0115,2.01205,2.0114,2.01175,181200000.0
2008-09-19 03:54:00,2.01185,2.01245,2.01185,2.01245,33700000.0
2008-09-19 03:55:00,2.01245,2.013,2.01225,2.0129,114400000.0
2008-09-19 03:56:00,2.0129,2.013,2.0129,2.0129,49000000.0
2008-09-19 03:57:00,2.013,2.01365,2.0129,2.01365,415500000.0
2008-09-19 03:58:00,2.0136,2.0136,2.01255,2.0133,418200000.0
2008-09-19 03:59:00,2.0133,2.0133,2.0131,2.0131,444000000.0
2008-09-19 04:00:00,2.0131,2.0131,2.0131,2.0131,480000000.0
2008-09-19 04:01:00,2.0131,2.0133,2.0131,2.0133,612000000.0
2008-09-19 04:02:00,2.0134,2.0134,2.0121,2.01285,398700000.0
2008-09-19 04:03:00,2.01305,2.0134,2.013,2.01315,9100000.0
2008-09-19 04:04:00,2.0127,2.0135,2.0126,2.0135,1033600000.0
2008-09-19 04:05:00,2.01365,2.01375,2.0133,2.0136,371200000.0
2008-09-19 04:06:00,2.0136,2.0152,2.0135,2.01465,284800000.0
2008-09-19 04:07:00,2.0149,2.0149,2.01425,2.01445,346700000.0
2008-09-19 04:08:00,2.0145,2.01535,2.0144,2.01535,194500000.0
2008-09-19 04:09:00,2.01535,2.01615,2.01535,2.01605,144400000.0
2008-09-19 04:10:00,2.01595,2.01595,2.0158,2.0158,706100000.0
2008-09-19 04:11:00,2.0158,2.0158,2.0158,2.0158,522000000.0
2008-09-19 04:12:00,2.0158,2.0158,2.0144,2.0146,463100000.0
2008-09-19 04:13:00,2.0146,2.0165,2.0144,2.0163,458700000.0
2008-09-19 04:14:00,2.01635,2.01635,2.01575,2.0163,75800000.0
2008-09-19 04:15:00,2.0164,2.0168,2.01545,2.01635,100300000.0
2008-09-19 04:16:00,2.0164,2.01655,2.0159,2.0159,203200000.0
2008-09-19 04:17:00,2.0159,2.01635,2.01535,2.0155,475200000.0
2008-09-19 04:18:00,2.0155,2.0157,2.0155,2.0155,108400000.0
2008-09-19 04:19:00,2.0155,2.0155,2.0155,2.0155,312000000.0
2008-09-19 04:20:00,2.0155,2.01575,2.01535,2.01535,486000000.0
2008-09-19 04:21:00,2.01575,2.01575,2.01445,2.0155,285000000.0
2008-09-19 04:22:00,2.0155,2.0157,2.0155,2.0155,172000000.0
2008-09-19 04:23:00,2.0155,2.0158,2.0155,2.0156,51399999.0
2008-09-19 04:24:00,2.01565,2.01585,2.01545,2.01545,64600000.0
2008-09-19 04:25:00,2.0156,2.016,2.0156,2.016,9000000.0
2008-09-19 04:26:00,2.0156,2.0164,2.0155,2.0155,93000000.0
2008-09-19 04:27:00,2.0155,2.01575,2.0141,2.0152,353520000.0
2008-09-19 04:28:00,2.01545,2.0156,2.01465,2.0148,345200000.0
2008-09-19 04:29:00,2.0148,2.0148,2.0136,2.0136,604000000.0
2008-09-19 04:30:00,2.0136,2.0139,2.0135,2.0136,116000000.0
2008-09-19 04:31:00,2.0136,2.0142,2.01285,2.0135,142000000.0
2008-09-19 04:32:00,2.01345,2.0148,2.01345,2.0147,287000000.0
2008-09-19 04:33:00,2.01475,2.0148,2.01405,2.0142,1310000000.0
2008-09-19 04:34:00,2.0142,2.01495,2.01405,2.0148,221000000.0
2008-09-19 04:35:00,2.01475,2.016,2.01475,2.01525,116880000.0
2008-09-19 04:36:00,2.0154,2.0154,2.0151,2.01515,159800000.0
2008-09-19 04:37:00,2.01525,2.0156,2.0151,2.0156,94400002.0
2008-09-19 04:38:00,2.01565,2.0165,2.01565,2.0159,55100000.0
2008-09-19 04:39:00,2.0159,2.0165,2.0157,2.0161,262800002.0
2008-09-19 04:40:00,2.01615,2.01615,2.0158,2.0158,38400000.0
2008-09-19 04:41:00,2.0158,2.01635,2.0156,2.0159,270200000.0
2008-09-19 04:42:00,2.0159,2.0159,2.0146,2.0149,109900000.0
2008-09-19 04:43:00,2.0149,2.0149,2.014,2.01465,169800000.0
2008-09-19 04:44:00,2.0147,2.0147,2.0141,2.0142,183000000.0
2008-09-19 04:45:00,2.01425,2.0146,2.0142,2.0144,128200000.0
2008-09-19 04:46:00,2.01435,2.01455,2.0141,2.0142,264600000.0
2008-09-19 04:47:00,2.0142,2.01445,2.0141,2.0142,202000000.0
2008-09-19 04:48:00,2.0142,2.0142,2.0142,2.0142,108000000.0
2008-09-19 04:49:00,2.01425,2.01435,2.0142,2.0142,21000000.0
2008-09-19 04:50:00,2.01445,2.0145,2.0144,2.0144,3000000.0
2008-09-19 04:51:00,2.01435,2.0145,2.0143,2.0145,9000000.0
2008-09-19 04:52:00,2.01455,2.01535,2.0142,2.01535,115200000.0
2008-09-19 04:53:00,2.0154,2.0154,2.01505,2.01505,13000000.0
2008-09-19 04:54:00,2.0151,2.0151,2.0143,2.0143,19000000.0
2008-09-19 04:55:00,2.01455,2.0156,2.01455,2.0148,174000000.0
2008-09-19 04:56:00,2.01515,2.01515,2.0148,2.0149,259000000.0
2008-09-19 04:57:00,2.0149,2.0149,2.0138,2.01425,184100000.0
2008-09-19 04:58:00,2.01425,2.01425,2.0136,2.0137,188000000.0
2008-09-19 04:59:00,2.0138,2.01395,2.01375,2.0139,15000000.0
2008-09-19 05:00:00,2.01395,2.0143,2.0136,2.014,80000000.0
2008-09-19 05:01:00,2.014,2.0142,2.014,2.014,103000000.0
2008-09-19 05:02:00,2.014,2.0144,2.014,2.0144,12000000.0
2008-09-19 05:03:00,2.01445,2.01445,2.0144,2.01445,3000000.0
2008-09-19 05:04:00,2.01398,2.01424,2.01364,2.0137,171000000.0
2008-09-19 05:05:00,2.01455,2.0148,2.0144,2.0144,10000000.0
2008-09-19 05:06:00,2.0144,2.01465,2.0142,2.0143,88000000.0
2008-09-19 05:07:00,2.0143,2.0152,2.0143,2.01475,42000000.0
2008-09-19 05:08:00,2.0147,2.01525,2.01465,2.0152,21000000.0
2008-09-19 05:09:00,2.0152,2.01535,2.0152,2.01535,3000000.0
2008-09-19 05:10:00,2.016,2.016,2.015,2.01505,27000000.0
2008-09-19 05:11:00,2.0153,2.0155,2.0153,2.0155,3000000.0
2008-09-19 05:12:00,2.0155,2.01575,2.01495,2.01495,25600000.0
2008-09-19 05:13:00,2.0149,2.01535,2.0148,2.01495,548000000.0
2008-09-19 05:14:00,2.01495,2.01495,2.0147,2.0147,175000000.0
2008-09-19 05:15:00,2.0147,2.0152,2.0147,2.0147,49000000.0
2008-09-19 05:16:00,2.0147,2.01475,2.0147,2.0147,303000000.0
2008-09-19 05:17:00,2.0147,2.0149,2.0147,2.0149,180000000.0
2008-09-19 05:18:00,2.0149,2.0149,2.01425,2.01435,259000000.0
2008-09-19 05:19:00,2.0143,2.0149,2.01395,2.0149,290000000.0
2008-09-19 05:20:00,2.0149,2.0149,2.0149,2.0149,72000000.0
2008-09-19 05:21:00,2.0149,2.0149,2.0149,2.0149,126000000.0
2008-09-19 05:22:00,2.0149,2.01515,2.0149,2.0149,209000000.0
2008-09-19 05:23:00,2.0149,2.0151,2.0149,2.0149,221000000.0
2008-09-19 05:24:00,2.0143,2.01498,2.01392,2.01498,50400000.0
2008-09-19 05:25:00,2.0151,2.0151,2.0149,2.0149,59000000.0
2008-09-19 05:26:00,2.0149,2.015,2.0149,2.0149,58000000.0
2008-09-19 05:27:00,2.015,2.01515,2.0149,2.0149,48000000.0
2008-09-19 05:28:00,2.0149,2.0149,2.01365,2.01365,23000000.0
2008-09-19 05:29:00,2.0147,2.0149,2.0137,2.0143,323480000.0
2008-09-19 05:30:00,2.0143,2.01435,2.01415,2.01425,18000000.0
2008-09-19 05:31:00,2.0142,2.0147,2.0142,2.01465,8000000.0
2008-09-19 05:32:00,2.0147,2.0147,2.0146,2.0146,8000000.0
2008-09-19 05:33:00,2.01465,2.01515,2.0146,2.0151,14000000.0
2008-09-19 05:34:00,2.01515,2.01515,2.01485,2.0149,9000000.0
2008-09-19 05:35:00,2.0147,2.0155,2.0147,2.01535,22000000.0
2008-09-19 05:36:00,2.0153,2.0155,2.015,2.0155,43600000.0
2008-09-19 05:37:00,2.0155,2.01555,2.015,2.0154,16200000.0
2008-09-19 05:38:00,2.0154,2.01555,2.0152,2.01545,28400000.0
2008-09-19 05:39:00,2.01545,2.0157,2.01515,2.0154,39000000.0
2008-09-19 05:40:00,2.0155,2.0155,2.0151,2.01515,60000000.0
2008-09-19 05:41:00,2.0152,2.01525,2.01515,2.0152,8000000.0
2008-09-19 05:42:00,2.0152,2.0153,2.015,2.0151,253200000.0
2008-09-19 05:43:00,2.0151,2.01595,2.01505,2.0159,83300000.0
2008-09-19 05:44:00,2.01585,2.01585,2.0156,2.0157,21000000.0
2008-09-19 05:45:00,2.01575,2.016,2.0156,2.0157,80400000.0
2008-09-19 05:46:00,2.0157,2.01615,2.0156,2.01575,47200000.0
2008-09-19 05:47:00,2.0158,2.01595,2.0158,2.01595,5000000.0
2008-09-19 05:48:00,2.01575,2.01575,2.0157,2.0157,49000000.0
2008-09-19 05:49:00,2.0158,2.01585,2.0158,2.0158,14000000.0
2008-09-19 05:50:00,2.0158,2.0159,2.0158,2.0159,60000000.0
2008-09-19 05:51:00,2.0159,2.01605,2.0159,2.01605,186500000.0
2008-09-19 05:52:00,2.01615,2.0164,2.0159,2.016,84300000.0
2008-09-19 05:53:00,2.01605,2.0161,2.0159,2.01605,380200001.0
2008-09-19 05:54:00,2.0161,2.01645,2.01585,2.0162,288600000.0
2008-09-19 05:55:00,2.0161,2.01645,2.01595,2.0162,41600000.0
2008-09-19 05:56:00,2.0161,2.0162,2.0161,2.0162,63000000.0
2008-09-19 05:57:00,2.01635,2.0167,2.0163,2.0163,177000000.0
2008-09-19 05:58:00,2.0163,2.01635,2.0163,2.01635,110000000.0
2008-09-19 05:59:00,2.01635,2.0165,2.0163,2.0163,41000000.0
2008-09-19 06:00:00,2.0163,2.0163,2.0163,2.0163,511200001.0
2008-09-19 06:01:00,2.0163,2.0163,2.0163,2.0163,240000000.0
2008-09-19 06:02:00,2.0163,2.0163,2.0163,2.0163,408000000.0
2008-09-19 06:03:00,2.0163,2.0163,2.0163,2.0163,192000000.0
2008-09-19 06:04:00,2.0163,2.0163,2.0163,2.0163,552000000.0
2008-09-19 06:05:00,2.0163,2.0163,2.01545,2.01615,564000000.0
2008-09-19 06:06:00,2.0161,2.0163,2.01545,2.0163,960000000.0
2008-09-19 06:07:00,2.0163,2.0163,2.0163,2.0163,792000000.0
2008-09-19 06:08:00,2.0163,2.0163,2.0163,2.0163,264000000.0
2008-09-19 06:09:00,2.0163,2.0163,2.0163,2.0163,96000000.0
2008-09-19 06:10:00,2.0163,2.0163,2.0163,2.0163,264000000.0
2008-09-19 06:11:00,2.0163,2.0163,2.0163,2.0163,624000000.0
2008-09-19 06:12:00,2.0163,2.0165,2.0163,2.01635,340000000.0
2008-09-19 06:13:00,2.0163,2.01655,2.0163,2.0163,731200009.0
2008-09-19 06:14:00,2.0163,2.01685,2.01615,2.01615,393600000.0
2008-09-19 06:15:00,2.0163,2.0163,2.0163,2.0163,816000000.0
2008-09-19 06:16:00,2.0163,2.0163,2.0162,2.0162,534000000.0
2008-09-19 06:17:00,2.0162,2.0163,2.0151,2.0152,930000000.0
2008-09-19 06:18:00,2.0152,2.0167,2.0152,2.0163,1510000000.0
2008-09-19 06:19:00,2.0163,2.0163,2.0151,2.0153,1397000000.0
2008-09-19 06:20:00,2.0153,2.0161,2.0149,2.0155,704000000.0
2008-09-19 06:21:00,2.01555,2.0157,2.0153,2.0157,341000000.0
2008-09-19 06:22:00,2.0157,2.0157,2.0153,2.0157,514000000.0
2008-09-19 06:23:00,2.0157,2.0157,2.0144,2.0153,667000000.0
2008-09-19 06:24:00,2.0154,2.0157,2.01435,2.01485,277000000.0
2008-09-19 06:25:00,2.0149,2.0157,2.0143,2.0145,692480000.0
2008-09-19 06:26:00,2.0145,2.0152,2.0143,2.0145,96000000.0
2008-09-19 06:27:00,2.0152,2.0154,2.0143,2.0143,354000000.0
2008-09-19 06:28:00,2.0152,2.0152,2.0143,2.0149,253000000.0
2008-09-19 06:29:00,2.0149,2.01505,2.0147,2.01485,159000000.0
2008-09-19 06:30:00,2.01485,2.0149,2.0147,2.0147,141000000.0
2008-09-19 06:31:00,2.0147,2.01535,2.0146,2.0147,162100000.0
2008-09-19 06:32:00,2.0147,2.01565,2.0147,2.0149,221600000.0
2008-09-19 06:33:00,2.0149,2.0149,2.0149,2.0149,270000000.0
2008-09-19 06:34:00,2.0149,2.01545,2.0149,2.0149,184000000.0
2008-09-19 06:35:00,2.0149,2.01505,2.0149,2.01495,125800000.0
2008-09-19 06:36:00,2.0149,2.0156,2.0149,2.01525,227000000.0
2008-09-19 06:37:00,2.0152,2.01605,2.01495,2.016,56000000.0
2008-09-19 06:38:00,2.01605,2.01615,2.01525,2.0154,126100000.0
2008-09-19 06:39:00,2.0154,2.0155,2.0154,2.0154,195300000.0
2008-09-19 06:40:00,2.0154,2.0154,2.0141,2.0142,221000000.0
2008-09-19 06:41:00,2.0152,2.0154,2.0152,2.0153,114000000.0
2008-09-19 06:42:00,2.0154,2.0154,2.01465,2.0153,274000000.0
2008-09-19 06:43:00,2.0154,2.0154,2.0143,2.0144,887000000.0
2008-09-19 06:44:00,2.0144,2.0146,2.0144,2.0144,75000000.0
2008-09-19 06:45:00,2.0144,2.0144,2.0139,2.0144,236000000.0
2008-09-19 06:46:00,2.0144,2.0146,2.0143,2.0144,236000000.0
2008-09-19 06:47:00,2.0144,2.0144,2.0144,2.0144,60000000.0
2008-09-19 06:48:00,2.0144,2.0147,2.0134,2.0136,758000000.0
2008-09-19 06:49:00,2.0136,2.01475,2.0135,2.01475,181800000.0
2008-09-19 06:50:00,2.01455,2.0146,2.01445,2.0145,12000000.0
2008-09-19 06:51:00,2.01445,2.01455,2.01375,2.01445,22600000.0
2008-09-19 06:52:00,2.0145,2.01465,2.01445,2.0145,8000000.0
2008-09-19 06:53:00,2.01465,2.0147,2.0146,2.0146,148400000.0
2008-09-19 06:54:00,2.0146,2.0146,2.0146,2.0146,336000000.0
2008-09-19 06:55:00,2.0146,2.0146,2.0146,2.0146,48000000.0
2008-09-19 06:56:00,2.0147,2.0153,2.01465,2.0149,169000000.0
2008-09-19 06:57:00,2.0149,2.0149,2.0149,2.0149,516000000.0
2008-09-19 06:58:00,2.0149,2.0149,2.01425,2.0143,663000000.0
2008-09-19 06:59:00,2.0146,2.015,2.0143,2.0144,73000000.0
2008-09-19 07:00:00,2.01465,2.01485,2.0142,2.0144,28000000.0
2008-09-19 07:01:00,2.0145,2.01485,2.0143,2.01475,69000000.0
2008-09-19 07:02:00,2.0147,2.0151,2.01455,2.01505,98000000.0
2008-09-19 07:03:00,2.01505,2.01505,2.0149,2.015,433000000.0
2008-09-19 07:04:00,2.0151,2.0153,2.0148,2.0149,452400000.0
2008-09-19 07:05:00,2.015,2.0157,2.01485,2.01485,466000000.0
2008-09-19 07:06:00,2.01485,2.01525,2.01485,2.015,290000000.0
2008-09-19 07:07:00,2.015,2.0154,2.0138,2.01385,672080000.0
2008-09-19 07:08:00,2.0137,2.0152,2.0137,2.0147,412000000.0
2008-09-19 07:09:00,2.0147,2.0149,2.0135,2.01385,544000000.0
2008-09-19 07:10:00,2.01385,2.01395,2.0136,2.01385,337800000.0
2008-09-19 07:11:00,2.0139,2.0141,2.0136,2.01375,558000000.0
2008-09-19 07:12:00,2.01385,2.01425,2.0137,2.0138,804200001.0
2008-09-19 07:13:00,2.0138,2.0153,2.0138,2.015,335700000.0
2008-09-19 07:14:00,2.01495,2.0152,2.0148,2.0149,1106000000.0
2008-09-19 07:15:00,2.0148,2.01605,2.01475,2.0156,688100000.0
2008-09-19 07:16:00,2.01565,2.01645,2.01565,2.0159,401600000.0
2008-09-19 07:17:00,2.0159,2.0161,2.0159,2.0161,117000000.0
2008-09-19 07:18:00,2.0162,2.01655,2.0161,2.0164,23000000.0
2008-09-19 07:19:00,2.01635,2.0164,2.01585,2.01625,28000000.0
2008-09-19 07:20:00,2.01585,2.01605,2.01585,2.0159,173000000.0
2008-09-19 07:21:00,2.0159,2.0161,2.0159,2.0159,152000000.0
2008-09-19 07:22:00,2.0159,2.0159,2.01515,2.0153,176000000.0
2008-09-19 07:23:00,2.0153,2.0153,2.0153,2.0153,72000000.0
2008-09-19 07:24:00,2.0153,2.01565,2.0143,2.0153,316700000.0
2008-09-19 07:25:00,2.0153,2.0153,2.0143,2.0148,425000000.0
2008-09-19 07:26:00,2.01445,2.01505,2.01435,2.01505,201000000.0
2008-09-19 07:27:00,2.01435,2.01505,2.01435,2.0145,258400000.0
2008-09-19 07:28:00,2.0145,2.01505,2.01435,2.0145,255899999.0
2008-09-19 07:29:00,2.0145,2.01455,2.01395,2.0145,489000000.0
2008-09-19 07:30:00,2.0145,2.0146,2.01395,2.0145,133000000.0
2008-09-19 07:31:00,2.0145,2.0147,2.0141,2.0145,190000000.0
2008-09-19 07:32:00,2.0145,2.0145,2.01365,2.0138,394000000.0
2008-09-19 07:33:00,2.0138,2.0138,2.01295,2.01345,672000000.0
2008-09-19 07:34:00,2.0132,2.01365,2.01225,2.0131,676000000.0
2008-09-19 07:35:00,2.0131,2.01345,2.0131,2.0133,396000000.0
2008-09-19 07:36:00,2.0135,2.0143,2.0133,2.0143,284500000.0
2008-09-19 07:37:00,2.0143,2.0146,2.0143,2.0144,39600000.0
2008-09-19 07:38:00,2.0144,2.01485,2.0134,2.0144,694400000.0
2008-09-19 07:39:00,2.0144,2.01475,2.0139,2.0139,476300000.0
2008-09-19 07:40:00,2.01405,2.01455,2.01375,2.01385,288500000.0
2008-09-19 07:41:00,2.01395,2.01395,2.01305,2.01315,301000000.0
2008-09-19 07:42:00,2.0131,2.01445,2.01305,2.0136,241700000.0
2008-09-19 07:43:00,2.0134,2.01395,2.01275,2.01345,277900000.0
2008-09-19 07:44:00,2.0133,2.01485,2.0133,2.01385,34600000.0
2008-09-19 07:45:00,2.01385,2.0139,2.0136,2.0136,168100000.0
2008-09-19 07:46:00,2.0136,2.01375,2.0136,2.01375,238000000.0
2008-09-19 07:47:00,2.0137,2.01395,2.0137,2.0137,76000000.0
2008-09-19 07:48:00,2.0137,2.0139,2.0137,2.0137,95000000.0
2008-09-19 07:49:00,2.0137,2.0142,2.0137,2.01375,49000000.0
2008-09-19 07:50:00,2.01375,2.0141,2.0136,2.0137,195000000.0
2008-09-19 07:51:00,2.0138,2.0138,2.0132,2.0133,970000000.0
2008-09-19 07:52:00,2.0133,2.01395,2.01235,2.01375,280100000.0
2008-09-19 07:53:00,2.01365,2.0141,2.0129,2.01405,43000000.0
2008-09-19 07:54:00,2.014,2.01525,2.01355,2.01515,193299998.0
2008-09-19 07:55:00,2.0148,2.0152,2.0146,2.0147,206200000.0
2008-09-19 07:56:00,2.0148,2.0149,2.01345,2.0141,391400000.0
2008-09-19 07:57:00,2.0141,2.0142,2.0133,2.0133,262200000.0
2008-09-19 07:58:00,2.0134,2.0134,2.0122,2.0128,392300000.0
2008-09-19 07:59:00,2.01255,2.01365,2.0125,2.01315,66000000.0
2008-09-19 08:00:00,2.0132,2.01365,2.01305,2.01315,178000000.0
2008-09-19 08:01:00,2.01305,2.01385,2.01295,2.0138,84700000.0
2008-09-19 08:02:00,2.0138,2.01455,2.0137,2.0144,73100000.0
2008-09-19 08:03:00,2.0144,2.01455,2.0138,2.0142,149000002.0
2008-09-19 08:04:00,2.0142,2.01485,2.014,2.0141,1248399998.0
2008-09-19 08:05:00,2.0141,2.0141,2.0131,2.01395,977400000.0
2008-09-19 08:06:00,2.01395,2.0147,2.01365,2.01445,195800000.0
2008-09-19 08:07:00,2.01465,2.0147,2.0135,2.01375,248000000.0
2008-09-19 08:08:00,2.01365,2.0143,2.0135,2.014,491000000.0
2008-09-19 08:09:00,2.014,2.0156,2.0139,2.0148,368200000.0
2008-09-19 08:10:00,2.0148,2.01615,2.01425,2.0156,323080000.0
2008-09-19 08:11:00,2.0156,2.01615,2.01555,2.0159,212800000.0
2008-09-19 08:12:00,2.0159,2.01625,2.01495,2.01535,538900000.0
2008-09-19 08:13:00,2.01495,2.0155,2.01375,2.0144,482900000.0
2008-09-19 08:14:00,2.01445,2.01535,2.01445,2.0151,340400000.0
2008-09-19 08:15:00,2.0151,2.01565,2.0151,2.0152,465400000.0
2008-09-19 08:16:00,2.0152,2.0153,2.0152,2.0152,330000000.0
2008-09-19 08:17:00,2.0152,2.0153,2.01445,2.0146,450200000.0
2008-09-19 08:18:00,2.0144,2.0146,2.0143,2.0146,970400000.0
2008-09-19 08:19:00,2.0146,2.0147,2.0144,2.0147,763200000.0
2008-09-19 08:20:00,2.0147,2.0149,2.0145,2.0146,756500000.0
2008-09-19 08:21:00,2.0146,2.0146,2.01395,2.0141,1718000000.0
2008-09-19 08:22:00,2.0141,2.01495,2.014,2.0141,2058099991.0
2008-09-19 08:23:00,2.0141,2.0146,2.0133,2.0137,1360600000.0
2008-09-19 08:24:00,2.0137,2.01395,2.0132,2.0133,468700000.0
2008-09-19 08:25:00,2.0133,2.0137,2.01325,2.01335,195100000.0
2008-09-19 08:26:00,2.01345,2.0141,2.01335,2.0136,160000000.0
2008-09-19 08:27:00,2.01355,2.01385,2.0133,2.01335,454100000.0
2008-09-19 08:28:00,2.01335,2.01365,2.0133,2.0133,476100000.0
2008-09-19 08:29:00,2.0133,2.0154,2.0133,2.0148,637300000.0
2008-09-19 08:30:00,2.0148,2.01485,2.0146,2.0147,671200000.0
2008-09-19 08:31:00,2.01485,2.01525,2.01455,2.0149,473800000.0
2008-09-19 08:32:00,2.0149,2.0149,2.0138,2.014,1538399998.0
2008-09-19 08:33:00,2.01405,2.0142,2.01405,2.01415,156000000.0
2008-09-19 08:34:00,2.01415,2.01415,2.0138,2.0141,945100000.0
2008-09-19 08:35:00,2.0142,2.0149,2.01335,2.01335,398400000.0
2008-09-19 08:36:00,2.01335,2.0142,2.01335,2.0142,698000000.0
2008-09-19 08:37:00,2.0141,2.01535,2.0138,2.0153,530100000.0
2008-09-19 08:38:00,2.0152,2.0154,2.0149,2.015,725000000.0
2008-09-19 08:39:00,2.015,2.01525,2.01435,2.0145,426800000.0
2008-09-19 08:40:00,2.01455,2.01455,2.01355,2.01385,501200000.0
2008-09-19 08:41:00,2.01405,2.0154,2.01405,2.0151,244300000.0
2008-09-19 08:42:00,2.0151,2.0158,2.0143,2.0149,538800000.0
2008-09-19 08:43:00,2.0148,2.0148,2.01305,2.0132,497300000.0
2008-09-19 08:44:00,2.0132,2.014,2.0132,2.01355,530800000.0
2008-09-19 08:45:00,2.01365,2.01455,2.01355,2.0143,253100000.0
2008-09-19 08:46:00,2.0142,2.0143,2.0136,2.0137,781100000.0
2008-09-19 08:47:00,2.01375,2.01495,2.0136,2.0149,375600000.0
2008-09-19 08:48:00,2.0149,2.0155,2.01475,2.0152,173100000.0
2008-09-19 08:49:00,2.0153,2.01595,2.0147,2.0149,406600000.0
2008-09-19 08:50:00,2.0149,2.01585,2.0149,2.0154,228400000.0
2008-09-19 08:51:00,2.0154,2.01575,2.0152,2.0153,432000000.0
2008-09-19 08:52:00,2.0153,2.0157,2.0152,2.0155,373300000.0
2008-09-19 08:53:00,2.01555,2.01605,2.0155,2.01605,186800000.0
2008-09-19 08:54:00,2.01605,2.01655,2.0159,2.0161,241100000.0
2008-09-19 08:55:00,2.0161,2.0161,2.0159,2.0161,748800000.0
2008-09-19 08:56:00,2.0161,2.0161,2.0155,2.016,939200006.0
2008-09-19 08:57:00,2.01595,2.01735,2.01585,2.0172,531700001.0
2008-09-19 08:58:00,2.01745,2.01835,2.0173,2.01815,292500000.0
2008-09-19 08:59:00,2.0183,2.0196,2.01825,2.0196,455500000.0
2008-09-19 09:00:00,2.0197,2.0203,2.0194,2.01995,449499996.0
2008-09-19 09:01:00,2.0199,2.0203,2.01745,2.0177,479600000.0
2008-09-19 09:02:00,2.0178,2.01885,2.0176,2.0186,364999999.0
2008-09-19 09:03:00,2.01855,2.019,2.0183,2.01855,353400000.0
2008-09-19 09:04:00,2.01855,2.0188,2.0184,2.01855,303800000.0
2008-09-19 09:05:00,2.0186,2.01895,2.0184,2.0186,303800000.0
2008-09-19 09:06:00,2.0188,2.01895,2.0176,2.0176,663500000.0
2008-09-19 09:07:00,2.0176,2.01805,2.01695,2.0172,669099999.0
2008-09-19 09:08:00,2.0172,2.01785,2.0171,2.01775,707099993.0
2008-09-19 09:09:00,2.0179,2.01815,2.0174,2.0175,684400000.0
2008-09-19 09:10:00,2.0175,2.01785,2.0174,2.01785,511400000.0
2008-09-19 09:11:00,2.01785,2.019,2.01755,2.0188,258300000.0
2008-09-19 09:12:00,2.0188,2.01955,2.01785,2.018,620900000.0
2008-09-19 09:13:00,2.018,2.0184,2.01675,2.01835,471600000.0
2008-09-19 09:14:00,2.0182,2.0189,2.0178,2.0188,452000000.0
2008-09-19 09:15:00,2.0189,2.01995,2.0186,2.01925,424200000.0
2008-09-19 09:16:00,2.01925,2.0197,2.0179,2.0193,744300001.0
2008-09-19 09:17:00,2.0193,2.01995,2.01825,2.01995,919300000.0
2008-09-19 09:18:00,2.0199,2.0204,2.01835,2.01835,671100000.0
2008-09-19 09:19:00,2.0185,2.0192,2.01535,2.0164,647500008.0
2008-09-19 09:20:00,2.01655,2.0177,2.01625,2.0175,439800000.0
2008-09-19 09:21:00,2.0176,2.0176,2.017,2.0173,859700000.0
2008-09-19 09:22:00,2.0173,2.0177,2.0167,2.0169,1529099976.0
2008-09-19 09:23:00,2.0171,2.0187,2.0169,2.0186,389880000.0
2008-09-19 09:24:00,2.0185,2.0193,2.0182,2.0193,457200000.0
2008-09-19 09:25:00,2.0193,2.0196,2.0183,2.0184,511600000.0
2008-09-19 09:26:00,2.0184,2.0187,2.0177,2.0187,284800000.0
2008-09-19 09:27:00,2.0186,2.0188,2.0175,2.0176,383900000.0
2008-09-19 09:28:00,2.01765,2.01835,2.0176,2.0179,377000000.0
2008-09-19 09:29:00,2.0179,2.0179,2.0168,2.017,435700000.0
2008-09-19 09:30:00,2.0171,2.01715,2.0164,2.0169,445700000.0
2008-09-19 09:31:00,2.0168,2.01685,2.01625,2.0164,433500000.0
2008-09-19 09:32:00,2.0164,2.0168,2.0163,2.01675,535800000.0
2008-09-19 09:33:00,2.01675,2.01805,2.0164,2.0174,362200000.0
2008-09-19 09:34:00,2.0174,2.01805,2.0174,2.0177,603900000.0
2008-09-19 09:35:00,2.0177,2.018,2.0174,2.01755,376900000.0
2008-09-19 09:36:00,2.01765,2.01785,2.01675,2.01765,389300000.0
2008-09-19 09:37:00,2.01775,2.01775,2.01585,2.0169,497380000.0
2008-09-19 09:38:00,2.0169,2.01765,2.01645,2.01675,478200000.0
2008-09-19 09:39:00,2.01675,2.01675,2.01605,2.01665,499600000.0
2008-09-19 09:40:00,2.01655,2.01685,2.01605,2.0161,399080000.0
2008-09-19 09:41:00,2.0161,2.0169,2.0161,2.0165,508060000.0
2008-09-19 09:42:00,2.01655,2.0178,2.01645,2.017,415500000.0
2008-09-19 09:43:00,2.017,2.01735,2.0165,2.0165,985400000.0
2008-09-19 09:44:00,2.0165,2.01705,2.0164,2.0164,1244599995.0
2008-09-19 09:45:00,2.0164,2.01655,2.0152,2.0153,1072800000.0
2008-09-19 09:46:00,2.01535,2.01575,2.0151,2.01555,1468600000.0
2008-09-19 09:47:00,2.01545,2.01565,2.0153,2.0155,1396499989.0
2008-09-19 09:48:00,2.0156,2.0161,2.01535,2.0159,235300000.0
2008-09-19 09:49:00,2.01595,2.017,2.0158,2.01675,323400000.0
2008-09-19 09:50:00,2.01675,2.01715,2.0164,2.0169,371100000.0
2008-09-19 09:51:00,2.01685,2.01765,2.0167,2.01765,316100000.0
2008-09-19 09:52:00,2.0175,2.01785,2.0167,2.0172,581300006.0
2008-09-19 09:53:00,2.0172,2.0177,2.01665,2.0172,786400007.0
2008-09-19 09:54:00,2.0173,2.0179,2.01705,2.0175,600300012.0
2008-09-19 09:55:00,2.0175,2.01895,2.0174,2.0188,315900000.0
2008-09-19 09:56:00,2.0188,2.01935,2.01815,2.01815,1259099993.0
2008-09-19 09:57:00,2.0181,2.01835,2.0165,2.0165,1106200000.0
2008-09-19 09:58:00,2.0165,2.01695,2.01635,2.01695,1292099996.0
2008-09-19 09:59:00,2.01705,2.01755,2.0167,2.0175,668100000.0
2008-09-19 10:00:00,2.01715,2.0181,2.01715,2.0178,468880000.0
2008-09-19 10:01:00,2.0178,2.0182,2.0178,2.0182,81700000.0
2008-09-19 10:02:00,2.0182,2.01865,2.018,2.0186,88399999.0
2008-09-19 10:03:00,2.0186,2.0187,2.017,2.0187,1106600011.0
2008-09-19 10:04:00,2.01865,2.0187,2.0182,2.0183,225300000.0
2008-09-19 10:05:00,2.0183,2.01895,2.0183,2.01885,250400000.0
2008-09-19 10:06:00,2.0188,2.0188,2.01775,2.0182,849099999.0
2008-09-19 10:07:00,2.0182,2.0185,2.018,2.0184,213900000.0
2008-09-19 10:08:00,2.01845,2.01895,2.018,2.0181,667100000.0
2008-09-19 10:09:00,2.01815,2.01815,2.0179,2.0179,725100000.0
2008-09-19 10:10:00,2.0179,2.0179,2.01645,2.01645,878000000.0
2008-09-19 10:11:00,2.01645,2.01765,2.01645,2.0171,593300000.0
2008-09-19 10:12:00,2.0171,2.01765,2.0171,2.01745,547100000.0
2008-09-19 10:13:00,2.0174,2.0176,2.0171,2.01755,613400000.0
2008-09-19 10:14:00,2.01775,2.01815,2.017,2.0173,1995999939.0
2008-09-19 10:15:00,2.0172,2.0189,2.0172,2.0186,285100000.0
2008-09-19 10:16:00,2.0185,2.0185,2.01675,2.01705,765500001.0
2008-09-19 10:17:00,2.017,2.01745,2.0169,2.0169,1150200000.0
2008-09-19 10:18:00,2.0169,2.01765,2.01685,2.01705,838100000.0
2008-09-19 10:19:00,2.0171,2.018,2.017,2.0179,266300000.0
2008-09-19 10:20:00,2.0177,2.01895,2.0176,2.01865,403500000.0
2008-09-19 10:21:00,2.0186,2.0199,2.01805,2.0197,326300000.0
2008-09-19 10:22:00,2.0194,2.02035,2.0188,2.02015,402500000.0
2008-09-19 10:23:00,2.0201,2.0203,2.0196,2.0197,224700000.0
2008-09-19 10:24:00,2.0196,2.02005,2.01955,2.0197,539900000.0
2008-09-19 10:25:00,2.0198,2.0202,2.0192,2.0198,435000000.0
2008-09-19 10:26:00,2.0199,2.0202,2.01895,2.0196,813700000.0
2008-09-19 10:27:00,2.01955,2.0209,2.0189,2.0206,421680000.0
2008-09-19 10:28:00,2.0206,2.02155,2.02025,2.02075,600300008.0
2008-09-19 10:29:00,2.02075,2.02105,2.0199,2.0201,417200000.0
2008-09-19 10:30:00,2.02,2.0203,2.0181,2.0183,1086400019.0
2008-09-19 10:31:00,2.0183,2.0201,2.0181,2.0197,1535400023.0
2008-09-19 10:32:00,2.0197,2.02,2.01885,2.01975,514700000.0
2008-09-19 10:33:00,2.01965,2.0202,2.0193,2.0194,514899990.0
2008-09-19 10:34:00,2.0192,2.0196,2.0189,2.0189,530400000.0
2008-09-19 10:35:00,2.0191,2.0193,2.0188,2.0189,530400000.0
2008-09-19 10:36:00,2.0189,2.02035,2.0189,2.02025,524400000.0
2008-09-19 10:37:00,2.0203,2.02085,2.01905,2.0192,806600000.0
2008-09-19 10:38:00,2.0192,2.0192,2.01685,2.0173,1116700010.0
2008-09-19 10:39:00,2.0172,2.01815,2.0172,2.01795,423300000.0
2008-09-19 10:40:00,2.01785,2.01955,2.01785,2.0188,405500000.0
2008-09-19 10:41:00,2.019,2.0197,2.01895,2.0191,325000000.0
2008-09-19 10:42:00,2.0191,2.0194,2.0185,2.01915,608600000.0
2008-09-19 10:43:00,2.01915,2.02,2.0191,2.01995,398600000.0
2008-09-19 10:44:00,2.02005,2.02065,2.0196,2.0204,449600000.0
2008-09-19 10:45:00,2.0204,2.0205,2.01955,2.0201,372900000.0
2008-09-19 10:46:00,2.02,2.02015,2.01885,2.0199,378860000.0
2008-09-19 10:47:00,2.0199,2.02045,2.0197,2.0201,334900000.0
2008-09-19 10:48:00,2.0201,2.0201,2.01895,2.0192,322200000.0
2008-09-19 10:49:00,2.0192,2.01975,2.01905,2.0196,441200000.0
2008-09-19 10:50:00,2.01965,2.02005,2.0196,2.0198,188300000.0
2008-09-19 10:51:00,2.0197,2.0198,2.0187,2.0189,300700000.0
2008-09-19 10:52:00,2.01895,2.01895,2.01775,2.0179,526900000.0
2008-09-19 10:53:00,2.0179,2.01925,2.0179,2.0188,481200000.0
2008-09-19 10:54:00,2.0188,2.0188,2.01785,2.0179,650000000.0
2008-09-19 10:55:00,2.018,2.0188,2.018,2.0183,793400014.0
2008-09-19 10:56:00,2.0183,2.01845,2.018,2.018,691700001.0
2008-09-19 10:57:00,2.01805,2.01835,2.0179,2.01835,1924300012.0
2008-09-19 10:58:00,2.0185,2.0192,2.01845,2.0187,661300000.0
2008-09-19 10:59:00,2.0187,2.0205,2.0187,2.02015,771600000.0
2008-09-19 11:00:00,2.02005,2.0204,2.0186,2.0189,506600000.0
2008-09-19 11:01:00,2.01905,2.01995,2.01885,2.0192,362600000.0
2008-09-19 11:02:00,2.0192,2.01945,2.0182,2.0182,840500008.0
2008-09-19 11:03:00,2.018,2.018,2.01645,2.0166,452200001.0
2008-09-19 11:04:00,2.0166,2.0169,2.01595,2.0165,1031099985.0
2008-09-19 11:05:00,2.01655,2.0168,2.01515,2.0158,458100000.0
2008-09-19 11:06:00,2.0158,2.0158,2.0146,2.015,577900000.0
2008-09-19 11:07:00,2.015,2.01625,2.015,2.0159,385100000.0
2008-09-19 11:08:00,2.0159,2.0166,2.0159,2.0162,448000000.0
2008-09-19 11:09:00,2.0162,2.0167,2.0157,2.01585,628400000.0
2008-09-19 11:10:00,2.0158,2.017,2.0156,2.01695,338799999.0
2008-09-19 11:11:00,2.017,2.01785,2.0167,2.0173,478600000.0
2008-09-19 11:12:00,2.0173,2.0177,2.01655,2.0169,550600000.0
2008-09-19 11:13:00,2.0169,2.0179,2.0167,2.0173,465999992.0
2008-09-19 11:14:00,2.0173,2.0175,2.0165,2.0172,1077200001.0
2008-09-19 11:15:00,2.0172,2.01735,2.016,2.01685,919999997.0
2008-09-19 11:16:00,2.01695,2.0176,2.01675,2.01735,352600000.0
2008-09-19 11:17:00,2.0173,2.01875,2.0172,2.01835,551300002.0
2008-09-19 11:18:00,2.0182,2.01885,2.018,2.01885,360600000.0
2008-09-19 11:19:00,2.01885,2.0197,2.01875,2.0194,468500000.0
2008-09-19 11:20:00,2.01935,2.01975,2.01865,2.019,906800000.0
2008-09-19 11:21:00,2.019,2.0192,2.0179,2.0182,582700000.0
2008-09-19 11:22:00,2.0183,2.01865,2.0179,2.0184,834799992.0
2008-09-19 11:23:00,2.0184,2.0186,2.0178,2.0186,1629500080.0
2008-09-19 11:24:00,2.01865,2.01865,2.018,2.0185,598000000.0
2008-09-19 11:25:00,2.0185,2.01865,2.0181,2.0181,427000000.0
2008-09-19 11:26:00,2.0181,2.0184,2.01605,2.01625,628299986.0
2008-09-19 11:27:00,2.01625,2.0166,2.01545,2.0156,609300002.0
2008-09-19 11:28:00,2.01515,2.01605,2.01515,2.0158,362000000.0
2008-09-19 11:29:00,2.01585,2.0161,2.0156,2.01575,324800000.0
2008-09-19 11:30:00,2.0157,2.01615,2.01545,2.0157,1022799999.0
2008-09-19 11:31:00,2.0157,2.0157,2.01495,2.01515,504200000.0
2008-09-19 11:32:00,2.015,2.0158,2.015,2.01555,327000000.0
2008-09-19 11:33:00,2.0156,2.0157,2.0145,2.01495,487100000.0
2008-09-19 11:34:00,2.01495,2.01595,2.01495,2.01545,450299999.0
2008-09-19 11:35:00,2.0155,2.0156,2.0151,2.0152,526799987.0
2008-09-19 11:36:00,2.0152,2.0152,2.01435,2.0148,526799987.0
2008-09-19 11:37:00,2.0148,2.0149,2.0144,2.0146,686599998.0
2008-09-19 11:38:00,2.0145,2.01485,2.0145,2.0145,721500001.0
2008-09-19 11:39:00,2.0145,2.0146,2.0145,2.0145,749900000.0
2008-09-19 11:40:00,2.0145,2.0145,2.01355,2.0137,1016299999.0
2008-09-19 11:41:00,2.0137,2.01415,2.0137,2.01415,203600000.0
2008-09-19 11:42:00,2.0142,2.01525,2.0142,2.01515,387300000.0
2008-09-19 11:43:00,2.0152,2.0153,2.01485,2.01505,350200000.0
2008-09-19 11:44:00,2.01505,2.01525,2.0133,2.0141,843900000.0
2008-09-19 11:45:00,2.0142,2.01455,2.01225,2.01275,661000000.0
2008-09-19 11:46:00,2.01275,2.014,2.01275,2.01335,611699997.0
2008-09-19 11:47:00,2.0134,2.01395,2.01335,2.01335,423900000.0
2008-09-19 11:48:00,2.0134,2.01345,2.0124,2.0127,711999994.0
2008-09-19 11:49:00,2.01275,2.01415,2.01255,2.0135,550800000.0
2008-09-19 11:50:00,2.0136,2.0148,2.01355,2.01445,584399996.0
2008-09-19 11:51:00,2.01455,2.0152,2.0137,2.0146,614200001.0
2008-09-19 11:52:00,2.01445,2.01495,2.0139,2.01445,555000003.0
2008-09-19 11:53:00,2.01445,2.0149,2.01435,2.01475,224400000.0
2008-09-19 11:54:00,2.01475,2.01535,2.014,2.01415,501900000.0
2008-09-19 11:55:00,2.0141,2.0151,2.0141,2.015,301900000.0
2008-09-19 11:56:00,2.0149,2.0156,2.0149,2.01545,392900000.0
2008-09-19 11:57:00,2.01535,2.0159,2.01515,2.0159,422800000.0
2008-09-19 11:58:00,2.01595,2.01605,2.01545,2.01585,426400000.0
2008-09-19 11:59:00,2.01575,2.01575,2.0142,2.0144,1103600004.0
2008-09-19 12:00:00,2.0144,2.0155,2.01435,2.0152,807499995.0
2008-09-19 12:01:00,2.0152,2.016,2.0149,2.0157,415700000.0
2008-09-19 12:02:00,2.01575,2.0164,2.0156,2.01585,455899996.0
2008-09-19 12:03:00,2.0158,2.0159,2.0157,2.0158,408500000.0
2008-09-19 12:04:00,2.0159,2.0159,2.0146,2.0148,408500000.0
2008-09-19 12:05:00,2.015,2.0156,2.0149,2.0153,408500000.0
2008-09-19 12:06:00,2.01535,2.0158,2.01515,2.0155,307900000.0
2008-09-19 12:07:00,2.0155,2.01595,2.0151,2.01545,400300000.0
2008-09-19 12:08:00,2.01555,2.0164,2.01545,2.0162,310800000.0
2008-09-19 12:09:00,2.01625,2.0163,2.01575,2.0158,725199999.0
2008-09-19 12:10:00,2.0158,2.01645,2.01575,2.01645,603799998.0
2008-09-19 12:11:00,2.01635,2.0179,2.0163,2.0171,370500000.0
2008-09-19 12:12:00,2.0171,2.0177,2.017,2.0177,397700000.0
2008-09-19 12:13:00,2.0177,2.01935,2.0175,2.0191,407100000.0
2008-09-19 12:14:00,2.01915,2.01955,2.01795,2.0181,892100001.0
2008-09-19 12:15:00,2.0181,2.0181,2.01745,2.01765,291800000.0
2008-09-19 12:16:00,2.0176,2.01795,2.0174,2.0179,386200000.0
2008-09-19 12:17:00,2.0179,2.0202,2.01785,2.0198,320300000.0
2008-09-19 12:18:00,2.0197,2.01985,2.0197,2.0198,248600000.0
2008-09-19 12:19:00,2.0198,2.0198,2.01865,2.0187,388300000.0
2008-09-19 12:20:00,2.0187,2.0187,2.0177,2.0179,1318699998.0
2008-09-19 12:21:00,2.0178,2.01815,2.0165,2.0167,852700000.0
2008-09-19 12:22:00,2.0167,2.0173,2.0166,2.01675,402200000.0
2008-09-19 12:23:00,2.0167,2.01685,2.0167,2.0167,532000000.0
2008-09-19 12:24:00,2.0167,2.0167,2.01615,2.0163,464100000.0
2008-09-19 12:25:00,2.0163,2.01665,2.0163,2.0163,328400000.0
2008-09-19 12:26:00,2.0163,2.01655,2.0163,2.01635,326400000.0
2008-09-19 12:27:00,2.0163,2.01675,2.0162,2.0165,403900000.0
2008-09-19 12:28:00,2.01655,2.017,2.01615,2.0163,551500000.0
2008-09-19 12:29:00,2.0163,2.0167,2.0163,2.01655,436899987.0
2008-09-19 12:30:00,2.01655,2.01655,2.0161,2.0161,274700000.0
2008-09-19 12:31:00,2.0161,2.01625,2.01385,2.01385,341080000.0
2008-09-19 12:32:00,2.01385,2.0142,2.0129,2.0141,373800000.0
2008-09-19 12:33:00,2.0141,2.0149,2.01375,2.0145,324600000.0
2008-09-19 12:34:00,2.0145,2.01535,2.0144,2.0149,139100000.0
2008-09-19 12:35:00,2.0149,2.0163,2.0148,2.01565,407800000.0
2008-09-19 12:36:00,2.0156,2.0183,2.0156,2.0179,190300000.0
2008-09-19 12:37:00,2.0179,2.0192,2.0179,2.01815,247600000.0
2008-09-19 12:38:00,2.01825,2.01835,2.0172,2.0173,352100000.0
2008-09-19 12:39:00,2.01735,2.01735,2.0163,2.0166,429000000.0
2008-09-19 12:40:00,2.0166,2.01775,2.01655,2.0173,240100000.0
2008-09-19 12:41:00,2.0171,2.0178,2.0167,2.0177,622600000.0
2008-09-19 12:42:00,2.01775,2.01785,2.0168,2.01765,833100002.0
2008-09-19 12:43:00,2.0176,2.0188,2.0171,2.01875,499199998.0
2008-09-19 12:44:00,2.01865,2.0192,2.0179,2.018,159000000.0
2008-09-19 12:45:00,2.018,2.0189,2.0172,2.0178,280800000.0
2008-09-19 12:46:00,2.01785,2.0186,2.01775,2.01815,192200000.0
2008-09-19 12:47:00,2.01835,2.01865,2.01805,2.01855,305299999.0
2008-09-19 12:48:00,2.0184,2.0185,2.0178,2.0183,333100000.0
2008-09-19 12:49:00,2.01825,2.0184,2.018,2.0181,333100000.0
2008-09-19 12:50:00,2.01815,2.01855,2.0181,2.01825,154900000.0
2008-09-19 12:51:00,2.01825,2.01875,2.01825,2.0185,232600000.0
2008-09-19 12:52:00,2.0185,2.01905,2.0183,2.0183,1051199983.0
2008-09-19 12:53:00,2.0184,2.01845,2.018,2.01845,1105799977.0
2008-09-19 12:54:00,2.0183,2.0186,2.0176,2.018,355300000.0
2008-09-19 12:55:00,2.018,2.0184,2.0177,2.0179,297100000.0
2008-09-19 12:56:00,2.018,2.018,2.01755,2.0177,358700000.0
2008-09-19 12:57:00,2.0177,2.0177,2.01705,2.0176,1635199978.0
2008-09-19 12:58:00,2.01755,2.01755,2.016,2.01655,945200000.0
2008-09-19 12:59:00,2.01655,2.01865,2.01655,2.01865,146500000.0
2008-09-19 13:00:00,2.01865,2.0188,2.0181,2.0186,287000000.0
2008-09-19 13:01:00,2.0186,2.01905,2.0178,2.01815,527400000.0
2008-09-19 13:02:00,2.01815,2.01895,2.0173,2.0185,367500000.0
2008-09-19 13:03:00,2.0185,2.0193,2.0184,2.019,292100000.0
2008-09-19 13:04:00,2.01895,2.0214,2.01885,2.0208,382100000.0
2008-09-19 13:05:00,2.02085,2.02085,2.0196,2.0203,955500007.0
2008-09-19 13:06:00,2.0203,2.0203,2.0187,2.01925,653299999.0
2008-09-19 13:07:00,2.0194,2.01945,2.0188,2.01905,378000000.0
2008-09-19 13:08:00,2.019,2.01985,2.0189,2.01985,449900000.0
2008-09-19 13:09:00,2.01975,2.02055,2.019,2.019,309100000.0
2008-09-19 13:10:00,2.019,2.0198,2.019,2.0196,361700000.0
2008-09-19 13:11:00,2.0196,2.0199,2.0192,2.0198,372500000.0
2008-09-19 13:12:00,2.0198,2.02015,2.0193,2.0197,373900000.0
2008-09-19 13:13:00,2.0197,2.02105,2.01965,2.02085,487300000.0
2008-09-19 13:14:00,2.0209,2.0209,2.0191,2.0192,509600000.0
2008-09-19 13:15:00,2.0192,2.0208,2.0192,2.0205,393800000.0
2008-09-19 13:16:00,2.02065,2.021,2.0204,2.02045,337200000.0
2008-09-19 13:17:00,2.02045,2.02175,2.02035,2.02115,407300000.0
2008-09-19 13:18:00,2.0213,2.02305,2.0213,2.02255,154300000.0
2008-09-19 13:19:00,2.02245,2.02255,2.022,2.02245,598400000.0
2008-09-19 13:20:00,2.0224,2.0236,2.0212,2.0235,499000000.0
2008-09-19 13:21:00,2.0235,2.02385,2.0229,2.0235,296300000.0
2008-09-19 13:22:00,2.0235,2.0236,2.0229,2.0236,119400000.0
2008-09-19 13:23:00,2.0236,2.0236,2.02145,2.0216,385493750.0
2008-09-19 13:24:00,2.0216,2.0216,2.0205,2.0206,391000000.0
2008-09-19 13:25:00,2.02065,2.0216,2.02065,2.0216,328100000.0
2008-09-19 13:26:00,2.02155,2.0227,2.0212,2.0227,303900000.0
2008-09-19 13:27:00,2.0226,2.02265,2.0216,2.02165,343900000.0
2008-09-19 13:28:00,2.02165,2.02185,2.0213,2.0214,302500000.0
2008-09-19 13:29:00,2.0214,2.0228,2.02105,2.02275,449800000.0
2008-09-19 13:30:00,2.02275,2.02435,2.02245,2.0243,445700000.0
2008-09-19 13:31:00,2.0243,2.0254,2.0238,2.025,271200000.0
2008-09-19 13:32:00,2.02505,2.0259,2.02415,2.0245,268512500.0
2008-09-19 13:33:00,2.02445,2.025,2.02425,2.02455,523580000.0
2008-09-19 13:34:00,2.02455,2.0252,2.02425,2.02485,379000000.0
2008-09-19 13:35:00,2.02485,2.02545,2.0246,2.0253,238600000.0
2008-09-19 13:36:00,2.0255,2.0258,2.0252,2.0256,199000000.0
2008-09-19 13:37:00,2.0256,2.02595,2.0253,2.0253,352800000.0
2008-09-19 13:38:00,2.0254,2.0262,2.0253,2.0261,306800000.0
2008-09-19 13:39:00,2.026,2.02635,2.0258,2.026,233500000.0
2008-09-19 13:40:00,2.026,2.0261,2.02505,2.0251,162400000.0
2008-09-19 13:41:00,2.02535,2.0258,2.0251,2.0251,284200000.0
2008-09-19 13:42:00,2.0252,2.0252,2.0239,2.024,429900000.0
2008-09-19 13:43:00,2.024,2.0244,2.02395,2.0243,234100000.0
2008-09-19 13:44:00,2.0243,2.02495,2.0243,2.0245,257200000.0
2008-09-19 13:45:00,2.0246,2.02575,2.02445,2.02575,297000000.0
2008-09-19 13:46:00,2.02565,2.0268,2.0252,2.0267,284100000.0
2008-09-19 13:47:00,2.0267,2.0268,2.02595,2.0264,287600000.0
2008-09-19 13:48:00,2.0264,2.0266,2.02535,2.0261,320399999.0
2008-09-19 13:49:00,2.02615,2.02685,2.02585,2.02635,427900000.0
2008-09-19 13:50:00,2.0264,2.0264,2.02545,2.0256,346300000.0
2008-09-19 13:51:00,2.0255,2.0264,2.0251,2.02555,339800000.0
2008-09-19 13:52:00,2.02565,2.02695,2.02555,2.026,421500000.0
2008-09-19 13:53:00,2.026,2.02615,2.0247,2.025,327000000.0
2008-09-19 13:54:00,2.025,2.02505,2.02355,2.024,543599999.0
2008-09-19 13:55:00,2.02405,2.02445,2.02385,2.0243,233700000.0
2008-09-19 13:56:00,2.02415,2.02465,2.02405,2.02435,242100000.0
2008-09-19 13:57:00,2.0243,2.0247,2.02425,2.0244,186300000.0
2008-09-19 13:58:00,2.0244,2.02465,2.0239,2.0241,127600000.0
2008-09-19 13:59:00,2.0241,2.02595,2.02385,2.02585,399400000.0
2008-09-19 14:00:00,2.0255,2.0258,2.0247,2.02495,463180000.0
2008-09-19 14:01:00,2.02495,2.0259,2.02465,2.02585,448480000.0
2008-09-19 14:02:00,2.02575,2.0262,2.0252,2.02585,372800000.0
2008-09-19 14:03:00,2.02585,2.02635,2.02555,2.0262,286500000.0
2008-09-19 14:04:00,2.0261,2.0273,2.0261,2.0268,305000000.0
2008-09-19 14:05:00,2.02685,2.02735,2.0262,2.0262,458600000.0
2008-09-19 14:06:00,2.0261,2.0265,2.02505,2.02575,467700000.0
2008-09-19 14:07:00,2.02575,2.0262,2.025,2.02545,334700000.0
2008-09-19 14:08:00,2.02545,2.0266,2.0252,2.0264,304800000.0
2008-09-19 14:09:00,2.0264,2.02665,2.0259,2.02665,279100000.0
2008-09-19 14:10:00,2.02675,2.0274,2.0266,2.0274,313000000.0
2008-09-19 14:11:00,2.02735,2.0292,2.0267,2.02885,484400000.0
2008-09-19 14:12:00,2.02875,2.0289,2.02805,2.02835,263900000.0
2008-09-19 14:13:00,2.0283,2.0288,2.028,2.028,322900000.0
2008-09-19 14:14:00,2.02805,2.0294,2.02805,2.02855,447900000.0
2008-09-19 14:15:00,2.0285,2.02935,2.0273,2.0274,489300000.0
2008-09-19 14:16:00,2.0274,2.0277,2.02705,2.02715,276200000.0
2008-09-19 14:17:00,2.02705,2.02705,2.0264,2.0268,380099999.0
2008-09-19 14:18:00,2.02675,2.027,2.0264,2.02645,342900000.0
2008-09-19 14:19:00,2.0265,2.02695,2.0258,2.0262,284100000.0
2008-09-19 14:20:00,2.02625,2.0268,2.02565,2.02635,413800001.0
2008-09-19 14:21:00,2.0263,2.02635,2.0255,2.0259,352800000.0
2008-09-19 14:22:00,2.026,2.0274,2.026,2.027,171800000.0
2008-09-19 14:23:00,2.0269,2.02755,2.02595,2.0264,831500001.0
2008-09-19 14:24:00,2.0265,2.0268,2.0258,2.02595,347800000.0
2008-09-19 14:25:00,2.02595,2.0263,2.0257,2.0262,291800000.0
2008-09-19 14:26:00,2.02625,2.0263,2.02385,2.0239,846899986.0
2008-09-19 14:27:00,2.0239,2.02445,2.0232,2.0241,499900005.0
2008-09-19 14:28:00,2.0241,2.0254,2.024,2.02495,252900000.0
2008-09-19 14:29:00,2.02495,2.025,2.0242,2.02435,421500000.0
2008-09-19 14:30:00,2.0243,2.0259,2.0243,2.0247,429600000.0
2008-09-19 14:31:00,2.0247,2.02625,2.0247,2.0257,435100000.0
2008-09-19 14:32:00,2.0259,2.0261,2.02515,2.02595,477200000.0
2008-09-19 14:33:00,2.0261,2.02675,2.0251,2.0265,394900000.0
2008-09-19 14:34:00,2.0264,2.0267,2.0246,2.02515,401300000.0
2008-09-19 14:35:00,2.02495,2.0253,2.0236,2.024,377000000.0
2008-09-19 14:36:00,2.0238,2.02495,2.0234,2.0246,556100000.0
2008-09-19 14:37:00,2.0246,2.0268,2.0246,2.0262,194060000.0
2008-09-19 14:38:00,2.0262,2.02765,2.0258,2.0274,290700000.0
2008-09-19 14:39:00,2.0275,2.0286,2.02745,2.0275,476600008.0
2008-09-19 14:40:00,2.02735,2.0281,2.02655,2.0279,364400000.0
2008-09-19 14:41:00,2.02795,2.0283,2.02595,2.0264,546499998.0
2008-09-19 14:42:00,2.0264,2.0266,2.02595,2.02605,508300000.0
2008-09-19 14:43:00,2.02605,2.02655,2.02535,2.0262,388800000.0
2008-09-19 14:44:00,2.0262,2.02715,2.02605,2.0266,438800000.0
2008-09-19 14:45:00,2.0266,2.02695,2.02555,2.02555,502300000.0
2008-09-19 14:46:00,2.02565,2.02595,2.0242,2.0243,434400000.0
2008-09-19 14:47:00,2.0243,2.0246,2.02355,2.0236,430900000.0
2008-09-19 14:48:00,2.02355,2.0243,2.02315,2.0232,370600000.0
2008-09-19 14:49:00,2.0232,2.02435,2.0231,2.0241,433700000.0
2008-09-19 14:50:00,2.02415,2.0243,2.0225,2.0225,323080000.0
2008-09-19 14:51:00,2.02255,2.02275,2.02105,2.02225,378100000.0
2008-09-19 14:52:00,2.02215,2.02355,2.02215,2.0235,378900000.0
2008-09-19 14:53:00,2.02345,2.024,2.023,2.0231,453300000.0
2008-09-19 14:54:00,2.0231,2.0241,2.023,2.0241,390700000.0
2008-09-19 14:55:00,2.02405,2.02455,2.0233,2.02385,414300000.0
2008-09-19 14:56:00,2.0238,2.02735,2.0238,2.02735,342580000.0
2008-09-19 14:57:00,2.0276,2.028,2.02615,2.02705,639899999.0
2008-09-19 14:58:00,2.0271,2.0283,2.0268,2.02825,371600000.0
2008-09-19 14:59:00,2.02825,2.02885,2.02815,2.0285,387300000.0
2008-09-19 15:00:00,2.02845,2.02905,2.02765,2.02875,426300000.0
2008-09-19 15:01:00,2.02875,2.03025,2.0285,2.03025,428900000.0
2008-09-19 15:02:00,2.03015,2.0309,2.0291,2.02935,528600000.0
2008-09-19 15:03:00,2.0293,2.03015,2.029,2.0297,558000000.0
2008-09-19 15:04:00,2.0297,2.03065,2.02935,2.03,477500000.0
2008-09-19 15:05:00,2.0299,2.03035,2.02885,2.02955,495500000.0
2008-09-19 15:06:00,2.02955,2.0308,2.0293,2.0299,428700000.0
2008-09-19 15:07:00,2.03,2.03015,2.0292,2.02955,641500000.0
2008-09-19 15:08:00,2.02955,2.03,2.0292,2.02965,458600000.0
2008-09-19 15:09:00,2.02965,2.03,2.0288,2.029,528100000.0
2008-09-19 15:10:00,2.029,2.0295,2.0282,2.029,502200000.0
2008-09-19 15:11:00,2.029,2.0294,2.02825,2.0284,545300000.0
2008-09-19 15:12:00,2.0284,2.02845,2.0275,2.02775,488200000.0
2008-09-19 15:13:00,2.0278,2.0289,2.0266,2.02685,658900003.0
2008-09-19 15:14:00,2.0268,2.02845,2.0265,2.02775,438800000.0
2008-09-19 15:15:00,2.02775,2.0284,2.0277,2.02825,534900000.0
2008-09-19 15:16:00,2.0281,2.0286,2.0274,2.0275,768700001.0
2008-09-19 15:17:00,2.0275,2.0285,2.0271,2.0282,435400000.0
2008-09-19 15:18:00,2.02815,2.0284,2.0273,2.0274,502100000.0
2008-09-19 15:19:00,2.0274,2.0277,2.0272,2.0274,427400000.0
2008-09-19 15:20:00,2.0273,2.02795,2.0272,2.0277,293800000.0
2008-09-19 15:21:00,2.02775,2.02785,2.02685,2.02775,483800000.0
2008-09-19 15:22:00,2.02775,2.028,2.02655,2.02775,406700000.0
2008-09-19 15:23:00,2.02775,2.0284,2.0274,2.0283,442700000.0
2008-09-19 15:24:00,2.0283,2.0288,2.0279,2.0282,467200000.0
2008-09-19 15:25:00,2.02825,2.02925,2.02765,2.028,568500000.0
2008-09-19 15:26:00,2.02795,2.0305,2.02795,2.02945,387700000.0
2008-09-19 15:27:00,2.02935,2.0298,2.02765,2.0284,492500000.0
2008-09-19 15:28:00,2.0285,2.02875,2.0269,2.0271,465200000.0
2008-09-19 15:29:00,2.02705,2.0272,2.0259,2.0264,457099999.0
2008-09-19 15:30:00,2.0264,2.0279,2.0263,2.0272,376480000.0
2008-09-19 15:31:00,2.0274,2.0287,2.0269,2.0284,316700000.0
2008-09-19 15:32:00,2.02825,2.029,2.0266,2.02865,388900001.0
2008-09-19 15:33:00,2.0286,2.03015,2.02855,2.0297,260200000.0
2008-09-19 15:34:00,2.02985,2.0303,2.02895,2.0301,516899999.0
2008-09-19 15:35:00,2.0301,2.03085,2.02915,2.0307,365700000.0
2008-09-19 15:36:00,2.0307,2.03155,2.0298,2.03155,414860000.0
2008-09-19 15:37:00,2.03155,2.03235,2.03035,2.03175,376200001.0
2008-09-19 15:38:00,2.0317,2.03215,2.0301,2.03085,382600000.0
2008-09-19 15:39:00,2.0308,2.0321,2.0301,2.0317,369460000.0
2008-09-19 15:40:00,2.0315,2.0318,2.03025,2.0312,567900002.0
2008-09-19 15:41:00,2.0312,2.03215,2.03045,2.03115,486980000.0
2008-09-19 15:42:00,2.0311,2.03155,2.02955,2.0305,460500000.0
2008-09-19 15:43:00,2.0305,2.03195,2.03005,2.0314,307100000.0
2008-09-19 15:44:00,2.03135,2.032,2.0311,2.0318,411400001.0
2008-09-19 15:45:00,2.03175,2.03225,2.03105,2.03145,420799996.0
2008-09-19 15:46:00,2.03135,2.0317,2.02995,2.0304,230500000.0
2008-09-19 15:47:00,2.0304,2.0309,2.029,2.02985,404400000.0
2008-09-19 15:48:00,2.02985,2.03035,2.02925,2.03,362900000.0
2008-09-19 15:49:00,2.0299,2.0307,2.0299,2.0304,329700000.0
2008-09-19 15:50:00,2.0304,2.0312,2.02985,2.03,378100000.0
2008-09-19 15:51:00,2.0301,2.0302,2.0295,2.02995,357700000.0
2008-09-19 15:52:00,2.02985,2.03045,2.02935,2.03015,274500000.0
2008-09-19 15:53:00,2.0302,2.0304,2.0286,2.0297,458400000.0
2008-09-19 15:54:00,2.0297,2.03085,2.0292,2.03065,457800000.0
2008-09-19 15:55:00,2.03065,2.0313,2.0304,2.03095,202400000.0
2008-09-19 15:56:00,2.0309,2.03125,2.0294,2.0299,685800000.0
2008-09-19 15:57:00,2.02985,2.0307,2.0297,2.03025,330700000.0
2008-09-19 15:58:00,2.0302,2.03025,2.0292,2.02935,356700000.0
2008-09-19 15:59:00,2.0293,2.0297,2.02665,2.0269,361800000.0
2008-09-19 16:00:00,2.0269,2.0286,2.0258,2.02815,474900000.0
2008-09-19 16:01:00,2.0281,2.02915,2.0275,2.0287,424200000.0
2008-09-19 16:02:00,2.0287,2.0292,2.0269,2.0271,936500004.0
2008-09-19 16:03:00,2.02705,2.02705,2.0244,2.0256,463500000.0
2008-09-19 16:04:00,2.0258,2.02745,2.0258,2.0267,423600000.0
2008-09-19 16:05:00,2.0268,2.02725,2.02665,2.02675,248900000.0
2008-09-19 16:06:00,2.0268,2.0272,2.026,2.02605,384600000.0
2008-09-19 16:07:00,2.02595,2.027,2.02555,2.027,338400000.0
2008-09-19 16:08:00,2.02715,2.0274,2.0259,2.0261,290700000.0
2008-09-19 16:09:00,2.02615,2.0263,2.0256,2.026,248500000.0
2008-09-19 16:10:00,2.0259,2.02605,2.0253,2.026,401100000.0
2008-09-19 16:11:00,2.0259,2.02595,2.02455,2.02465,396900000.0
2008-09-19 16:12:00,2.02465,2.02505,2.02425,2.02495,401200000.0
2008-09-19 16:13:00,2.0249,2.0261,2.0249,2.0261,372700000.0
2008-09-19 16:14:00,2.02605,2.0262,2.02535,2.02585,309200000.0
2008-09-19 16:15:00,2.0258,2.0262,2.0248,2.02595,473900000.0
2008-09-19 16:16:00,2.02595,2.0266,2.02515,2.02645,396299999.0
2008-09-19 16:17:00,2.02645,2.0272,2.02595,2.0271,412400000.0
2008-09-19 16:18:00,2.0271,2.0272,2.0263,2.02705,479100000.0
2008-09-19 16:19:00,2.02735,2.02765,2.0261,2.02645,341700000.0
2008-09-19 16:20:00,2.0264,2.0266,2.0248,2.02635,213300000.0
2008-09-19 16:21:00,2.02635,2.0269,2.0259,2.02635,278600000.0
2008-09-19 16:22:00,2.02635,2.0268,2.0259,2.0266,323700000.0
2008-09-19 16:23:00,2.0267,2.0271,2.0258,2.0258,287400000.0
2008-09-19 16:24:00,2.02585,2.0273,2.0257,2.0271,359700000.0
2008-09-19 16:25:00,2.0271,2.0275,2.0261,2.0263,523200000.0
2008-09-19 16:26:00,2.0263,2.0271,2.0237,2.02405,713800000.0
2008-09-19 16:27:00,2.02405,2.02555,2.0236,2.0255,484300001.0
2008-09-19 16:28:00,2.0256,2.0265,2.0247,2.0262,596200000.0
2008-09-19 16:29:00,2.0262,2.02685,2.0259,2.02675,631099999.0
2008-09-19 16:30:00,2.02675,2.0268,2.0259,2.02615,597199997.0
2008-09-19 16:31:00,2.0262,2.0262,2.0252,2.02565,417000000.0
2008-09-19 16:32:00,2.02565,2.0259,2.0248,2.02535,383800000.0
2008-09-19 16:33:00,2.0253,2.02595,2.0245,2.0257,479600000.0
2008-09-19 16:34:00,2.0257,2.0264,2.02565,2.02565,366500000.0
2008-09-19 16:35:00,2.02575,2.0262,2.0254,2.026,402800000.0
2008-09-19 16:36:00,2.02605,2.02675,2.02545,2.02605,413100000.0
2008-09-19 16:37:00,2.02605,2.0274,2.02605,2.0261,290600002.0
2008-09-19 16:38:00,2.02625,2.02775,2.02625,2.02715,478900000.0
2008-09-19 16:39:00,2.02715,2.02715,2.02565,2.02575,606100000.0
2008-09-19 16:40:00,2.02585,2.0266,2.0257,2.0263,343100000.0
2008-09-19 16:41:00,2.0264,2.0275,2.02605,2.02735,269500000.0
2008-09-19 16:42:00,2.0273,2.029,2.0271,2.0287,410500000.0
2008-09-19 16:43:00,2.0287,2.02925,2.0281,2.0284,497800000.0
2008-09-19 16:44:00,2.0284,2.02845,2.0275,2.02815,345900000.0
2008-09-19 16:45:00,2.02815,2.0287,2.0273,2.0279,294900000.0
2008-09-19 16:46:00,2.028,2.02835,2.02755,2.02785,470000000.0
2008-09-19 16:47:00,2.0279,2.0279,2.02725,2.0273,419000000.0
2008-09-19 16:48:00,2.0273,2.0274,2.027,2.0272,229400000.0
2008-09-19 16:49:00,2.0272,2.02725,2.02635,2.0265,322300000.0
2008-09-19 16:50:00,2.0265,2.02665,2.0249,2.0251,577899999.0
2008-09-19 16:51:00,2.025,2.02605,2.0247,2.026,441900000.0
2008-09-19 16:52:00,2.0259,2.026,2.0247,2.0247,472400000.0
2008-09-19 16:53:00,2.0247,2.02535,2.02445,2.02465,432100000.0
2008-09-19 16:54:00,2.02465,2.02585,2.0245,2.02515,463000000.0
2008-09-19 16:55:00,2.02515,2.02585,2.02385,2.0253,474699999.0
2008-09-19 16:56:00,2.02525,2.0271,2.0251,2.02625,416600000.0
2008-09-19 16:57:00,2.02625,2.0264,2.02495,2.02565,611300000.0
2008-09-19 16:58:00,2.02565,2.02845,2.0256,2.02845,369700000.0
2008-09-19 16:59:00,2.02815,2.03015,2.0279,2.02975,390080000.0
2008-09-19 17:00:00,2.02985,2.03025,2.02785,2.0281,538400000.0
2008-09-19 17:01:00,2.028,2.0283,2.027,2.02715,582800000.0
2008-09-19 17:02:00,2.02715,2.0274,2.0262,2.0271,526900001.0
2008-09-19 17:03:00,2.0271,2.02795,2.0264,2.027,524900000.0
2008-09-19 17:04:00,2.0268,2.02735,2.02595,2.0268,470400000.0
2008-09-19 17:05:00,2.027,2.027,2.02575,2.0258,512300000.0
2008-09-19 17:06:00,2.0259,2.02685,2.0256,2.0265,853999993.0
2008-09-19 17:07:00,2.0264,2.0267,2.02535,2.0255,586000000.0
2008-09-19 17:08:00,2.0255,2.02705,2.0254,2.02705,475200000.0
2008-09-19 17:09:00,2.02715,2.02715,2.02625,2.0263,433000000.0
2008-09-19 17:10:00,2.0263,2.0263,2.02505,2.02625,443400000.0
2008-09-19 17:11:00,2.02625,2.02805,2.026,2.0278,470800000.0
2008-09-19 17:12:00,2.0278,2.0287,2.0276,2.0287,440500000.0
2008-09-19 17:13:00,2.0287,2.029,2.0282,2.0282,434400000.0
2008-09-19 17:14:00,2.0282,2.0282,2.02685,2.027,1009500000.0
2008-09-19 17:15:00,2.027,2.02795,2.02685,2.0274,275000000.0
2008-09-19 17:16:00,2.0274,2.0287,2.0262,2.02815,279700000.0
2008-09-19 17:17:00,2.02805,2.02895,2.0271,2.02885,202500000.0
2008-09-19 17:18:00,2.02885,2.0295,2.02825,2.0289,363500000.0
2008-09-19 17:19:00,2.0289,2.0292,2.0287,2.0287,774400000.0
2008-09-19 17:20:00,2.0287,2.02935,2.0286,2.02905,706000000.0
2008-09-19 17:21:00,2.02905,2.02975,2.0286,2.0286,432699996.0
2008-09-19 17:22:00,2.0286,2.0293,2.0282,2.029,690199987.0
2008-09-19 17:23:00,2.0291,2.0302,2.02865,2.03,304200000.0
2008-09-19 17:24:00,2.03015,2.0307,2.02855,2.02855,414700000.0
2008-09-19 17:25:00,2.02885,2.029,2.0272,2.02745,457300000.0
2008-09-19 17:26:00,2.0274,2.028,2.0272,2.0276,278800000.0
2008-09-19 17:27:00,2.0276,2.0278,2.02705,2.0274,267500000.0
2008-09-19 17:28:00,2.0274,2.02835,2.0271,2.0272,537100000.0
2008-09-19 17:29:00,2.0272,2.02815,2.02705,2.0278,975600005.0
2008-09-19 17:30:00,2.0278,2.02925,2.0278,2.0285,694400000.0
2008-09-19 17:31:00,2.0285,2.0297,2.0284,2.0294,547500000.0
2008-09-19 17:32:00,2.02945,2.0298,2.02845,2.02925,448800000.0
2008-09-19 17:33:00,2.02915,2.0304,2.0285,2.0295,556500000.0
2008-09-19 17:34:00,2.0293,2.0297,2.0288,2.02895,396200000.0
2008-09-19 17:35:00,2.029,2.02955,2.02895,2.029,485300000.0
2008-09-19 17:36:00,2.02905,2.0294,2.028,2.02805,586300000.0
2008-09-19 17:37:00,2.02815,2.0292,2.02785,2.02885,287200000.0
2008-09-19 17:38:00,2.02885,2.02965,2.0285,2.02885,366200000.0
2008-09-19 17:39:00,2.0289,2.02965,2.0282,2.0289,403900000.0
2008-09-19 17:40:00,2.0289,2.02905,2.02785,2.02815,352900000.0
2008-09-19 17:41:00,2.02815,2.0292,2.0275,2.02835,439400000.0
2008-09-19 17:42:00,2.02845,2.02865,2.02785,2.0286,162300000.0
2008-09-19 17:43:00,2.02885,2.0299,2.0283,2.0297,253300000.0
2008-09-19 17:44:00,2.02965,2.03055,2.0295,2.0297,279900000.0
2008-09-19 17:45:00,2.0297,2.03,2.0292,2.0298,586900002.0
2008-09-19 17:46:00,2.03,2.0304,2.0295,2.03,387200000.0
2008-09-19 17:47:00,2.03,2.03,2.02885,2.029,263700000.0
2008-09-19 17:48:00,2.029,2.03,2.02885,2.0296,392300000.0
2008-09-19 17:49:00,2.02975,2.0299,2.02925,2.0296,332700000.0
2008-09-19 17:50:00,2.0297,2.0302,2.0296,2.02975,321700000.0
2008-09-19 17:51:00,2.02975,2.0298,2.0294,2.0295,265200000.0
2008-09-19 17:52:00,2.0294,2.0294,2.0288,2.0288,392700000.0
2008-09-19 17:53:00,2.0288,2.02945,2.0288,2.02945,238400000.0
2008-09-19 17:54:00,2.0295,2.0302,2.029,2.0301,196200000.0
2008-09-19 17:55:00,2.0301,2.0306,2.0298,2.0298,316100000.0
2008-09-19 17:56:00,2.0298,2.031,2.0298,2.0307,240200000.0
2008-09-19 17:57:00,2.0307,2.0315,2.03065,2.0315,444800000.0
2008-09-19 17:58:00,2.0313,2.0315,2.0304,2.03065,1097299998.0
2008-09-19 17:59:00,2.03065,2.0317,2.03065,2.0315,456300000.0
2008-09-19 18:00:00,2.0315,2.03235,2.0301,2.0301,477399999.0
2008-09-19 18:01:00,2.0301,2.0311,2.0299,2.0311,604899999.0
2008-09-19 18:02:00,2.0309,2.03215,2.0309,2.03185,218400000.0
2008-09-19 18:03:00,2.03175,2.03185,2.03115,2.0314,334700000.0
2008-09-19 18:04:00,2.0314,2.03155,2.03115,2.03135,247600000.0
2008-09-19 18:05:00,2.0313,2.03195,2.0312,2.0315,262500000.0
2008-09-19 18:06:00,2.0315,2.0317,2.03105,2.0311,540300000.0
2008-09-19 18:07:00,2.0312,2.0321,2.0312,2.0316,207200000.0
2008-09-19 18:08:00,2.03165,2.03215,2.0314,2.032,273200000.0
2008-09-19 18:09:00,2.032,2.03295,2.0318,2.0321,466600000.0
2008-09-19 18:10:00,2.03215,2.0325,2.0318,2.0319,630100000.0
2008-09-19 18:11:00,2.0319,2.03225,2.0312,2.03155,433400000.0
2008-09-19 18:12:00,2.03155,2.032,2.03085,2.0317,266600000.0
2008-09-19 18:13:00,2.0317,2.0321,2.0313,2.03165,311300000.0
2008-09-19 18:14:00,2.0316,2.0324,2.0314,2.0317,316200000.0
2008-09-19 18:15:00,2.03175,2.0325,2.0316,2.03235,369400000.0
2008-09-19 18:16:00,2.0324,2.0332,2.0316,2.03175,204200000.0
2008-09-19 18:17:00,2.03175,2.0327,2.03155,2.0317,382600000.0
2008-09-19 18:18:00,2.0317,2.0328,2.0313,2.0321,282900000.0
2008-09-19 18:19:00,2.03215,2.033,2.03205,2.03215,342900000.0
2008-09-19 18:20:00,2.03215,2.03355,2.03215,2.0333,363800000.0
2008-09-19 18:21:00,2.0332,2.03465,2.0331,2.0335,398800000.0
2008-09-19 18:22:00,2.0335,2.0337,2.03265,2.0328,290400000.0
2008-09-19 18:23:00,2.03285,2.03375,2.03265,2.0336,168700000.0
2008-09-19 18:24:00,2.0336,2.0344,2.0333,2.0338,339300000.0
2008-09-19 18:25:00,2.0338,2.03425,2.0335,2.03355,182500000.0
2008-09-19 18:26:00,2.03355,2.0344,2.03355,2.0343,149100000.0
2008-09-19 18:27:00,2.0342,2.035,2.03405,2.03475,269300000.0
2008-09-19 18:28:00,2.03475,2.03495,2.0344,2.03465,236300000.0
2008-09-19 18:29:00,2.03465,2.03525,2.0344,2.03445,311300000.0
2008-09-19 18:30:00,2.03445,2.0346,2.0341,2.03425,344700000.0
2008-09-19 18:31:00,2.0344,2.0351,2.0343,2.0345,215900000.0
2008-09-19 18:32:00,2.0346,2.0352,2.03435,2.0349,261300000.0
2008-09-19 18:33:00,2.0349,2.0354,2.0345,2.0346,339600000.0
2008-09-19 18:34:00,2.0346,2.03575,2.0345,2.0347,350100000.0
2008-09-19 18:35:00,2.0348,2.0352,2.03365,2.0345,506400000.0
2008-09-19 18:36:00,2.0344,2.03525,2.0339,2.0344,483100000.0
2008-09-19 18:37:00,2.0345,2.03495,2.03405,2.0342,240800000.0
2008-09-19 18:38:00,2.0342,2.0342,2.0331,2.0335,268500000.0
2008-09-19 18:39:00,2.0331,2.0339,2.0331,2.0339,279100000.0
2008-09-19 18:40:00,2.0339,2.03425,2.0332,2.03355,373400000.0
2008-09-19 18:41:00,2.0336,2.0348,2.03345,2.0348,227600000.0
2008-09-19 18:42:00,2.0348,2.03515,2.0345,2.03475,309600000.0
2008-09-19 18:43:00,2.03475,2.03535,2.03475,2.03515,244400000.0
2008-09-19 18:44:00,2.03525,2.03555,2.03495,2.03495,279400000.0
2008-09-19 18:45:00,2.0351,2.0356,2.035,2.035,360200000.0
2008-09-19 18:46:00,2.03495,2.0357,2.03485,2.03485,357300000.0
2008-09-19 18:47:00,2.0348,2.03495,2.0347,2.0347,613300000.0
2008-09-19 18:48:00,2.0347,2.03475,2.03375,2.03385,705300000.0
2008-09-19 18:49:00,2.0339,2.0347,2.03375,2.03455,226000000.0
2008-09-19 18:50:00,2.0345,2.0346,2.034,2.0341,259100000.0
2008-09-19 18:51:00,2.034,2.0344,2.034,2.03435,131400000.0
2008-09-19 18:52:00,2.03435,2.03435,2.0336,2.0336,331200004.0
2008-09-19 18:53:00,2.0336,2.03395,2.0333,2.0335,644299992.0
2008-09-19 18:54:00,2.0335,2.03385,2.03305,2.03305,474100000.0
2008-09-19 18:55:00,2.0332,2.0337,2.033,2.03355,242600000.0
2008-09-19 18:56:00,2.03355,2.0337,2.0334,2.03355,198000000.0
2008-09-19 18:57:00,2.03355,2.03405,2.03325,2.0334,347300000.0
2008-09-19 18:58:00,2.0334,2.0336,2.0332,2.0332,124500000.0
2008-09-19 18:59:00,2.0332,2.0332,2.033,2.033,235400004.0
2008-09-19 19:00:00,2.033,2.0334,2.03225,2.0324,422500003.0
2008-09-19 19:01:00,2.0324,2.0326,2.0316,2.03255,346800000.0
2008-09-19 19:02:00,2.0327,2.03425,2.0327,2.03405,284400000.0
2008-09-19 19:03:00,2.034,2.03435,2.03345,2.0335,191400000.0
2008-09-19 19:04:00,2.0336,2.03415,2.0336,2.03365,238300000.0
2008-09-19 19:05:00,2.0336,2.03365,2.0332,2.0333,485200004.0
2008-09-19 19:06:00,2.0333,2.03345,2.0332,2.0333,407999994.0
2008-09-19 19:07:00,2.03345,2.03365,2.0332,2.0334,571600002.0
2008-09-19 19:08:00,2.0334,2.0337,2.03275,2.0329,473300000.0
2008-09-19 19:09:00,2.03325,2.0334,2.03235,2.03265,521800001.0
2008-09-19 19:10:00,2.03265,2.0331,2.032,2.03225,607899997.0
2008-09-19 19:11:00,2.0323,2.03245,2.0322,2.03235,189300000.0
2008-09-19 19:12:00,2.03235,2.03265,2.0319,2.0322,373700000.0
2008-09-19 19:13:00,2.0322,2.03245,2.032,2.032,618000000.0
2008-09-19 19:14:00,2.0319,2.03195,2.0311,2.0314,275200000.0
2008-09-19 19:15:00,2.0314,2.03205,2.0311,2.03205,409900000.0
2008-09-19 19:16:00,2.03205,2.0323,2.032,2.03225,151700000.0
2008-09-19 19:17:00,2.03225,2.0327,2.0316,2.0327,210200000.0
2008-09-19 19:18:00,2.03245,2.03275,2.0318,2.0322,257480000.0
2008-09-19 19:19:00,2.03205,2.03235,2.0318,2.0321,202700000.0
2008-09-19 19:20:00,2.0321,2.03295,2.0321,2.0327,285300000.0
2008-09-19 19:21:00,2.03275,2.03365,2.0326,2.0334,247200000.0
2008-09-19 19:22:00,2.03305,2.0337,2.03295,2.0337,168300000.0
2008-09-19 19:23:00,2.0337,2.0339,2.0335,2.0337,156800000.0
2008-09-19 19:24:00,2.03375,2.03495,2.03355,2.0346,359300000.0
2008-09-19 19:25:00,2.0346,2.0346,2.034,2.03425,246400000.0
2008-09-19 19:26:00,2.03425,2.03435,2.034,2.034,109200000.0
2008-09-19 19:27:00,2.034,2.03425,2.034,2.034,137200000.0
2008-09-19 19:28:00,2.0341,2.03485,2.0341,2.0346,182400000.0
2008-09-19 19:29:00,2.03455,2.0349,2.034,2.0341,172300000.0
2008-09-19 19:30:00,2.03405,2.0347,2.034,2.0346,350800000.0
2008-09-19 19:31:00,2.03455,2.03495,2.03445,2.0347,148800000.0
2008-09-19 19:32:00,2.03475,2.0349,2.0342,2.0342,161200000.0
2008-09-19 19:33:00,2.0341,2.03435,2.034,2.03425,241300000.0
2008-09-19 19:34:00,2.03425,2.0343,2.03365,2.0341,210200000.0
2008-09-19 19:35:00,2.0341,2.0344,2.0338,2.03405,171300000.0
2008-09-19 19:36:00,2.03395,2.0341,2.0329,2.03305,217900000.0
2008-09-19 19:37:00,2.0331,2.03325,2.0329,2.03315,253500000.0
2008-09-19 19:38:00,2.03315,2.0339,2.0331,2.03385,94100000.0
2008-09-19 19:39:00,2.03395,2.03395,2.03295,2.0331,127400000.0
2008-09-19 19:40:00,2.033,2.0336,2.03255,2.0336,367900000.0
2008-09-19 19:41:00,2.03365,2.03375,2.03215,2.03245,432600000.0
2008-09-19 19:42:00,2.0326,2.03265,2.0318,2.03185,311900000.0
2008-09-19 19:43:00,2.0318,2.0326,2.0316,2.03225,441000002.0
2008-09-19 19:44:00,2.0322,2.0323,2.0318,2.0323,196500000.0
2008-09-19 19:45:00,2.03235,2.03295,2.03215,2.03235,42400000.0
2008-09-19 19:46:00,2.0325,2.0327,2.032,2.032,101100000.0
2008-09-19 19:47:00,2.032,2.03265,2.032,2.0325,131700000.0
2008-09-19 19:48:00,2.0325,2.0327,2.032,2.0321,99200000.0
2008-09-19 19:49:00,2.0321,2.03255,2.032,2.0324,110200000.0
2008-09-19 19:50:00,2.0323,2.0328,2.03175,2.0322,75500000.0
2008-09-19 19:51:00,2.0322,2.0338,2.0322,2.0337,104800000.0
2008-09-19 19:52:00,2.0337,2.03405,2.0331,2.03315,258700000.0
2008-09-19 19:53:00,2.0331,2.0332,2.03195,2.0324,737500025.0
2008-09-19 19:54:00,2.03255,2.03375,2.0325,2.03325,101500000.0
2008-09-19 19:55:00,2.03325,2.03355,2.0329,2.03335,50200000.0
2008-09-19 19:56:00,2.0334,2.03375,2.03315,2.03355,48000000.0
2008-09-19 19:57:00,2.0336,2.03365,2.033,2.03305,174900000.0
2008-09-19 19:58:00,2.033,2.03305,2.0327,2.033,677700000.0
2008-09-19 19:59:00,2.03235,2.03285,2.03215,2.03225,43000000.0
2008-09-19 20:00:00,2.03225,2.03285,2.032,2.0328,224100000.0
2008-09-19 20:01:00,2.03285,2.0329,2.03235,2.03235,58900000.0
2008-09-19 20:02:00,2.0324,2.03275,2.03235,2.03245,69000000.0
2008-09-19 20:03:00,2.0326,2.0332,2.03245,2.03265,89600000.0
2008-09-19 20:04:00,2.03265,2.03285,2.0325,2.03265,110400000.0
2008-09-19 20:05:00,2.0326,2.0326,2.0314,2.0324,100200000.0
2008-09-19 20:06:00,2.03245,2.03255,2.0323,2.0323,39000000.0
2008-09-19 20:07:00,2.0323,2.03245,2.0323,2.0324,18000000.0
2008-09-19 20:08:00,2.0324,2.0327,2.03235,2.03235,34000000.0
2008-09-19 20:09:00,2.03235,2.0328,2.03235,2.0327,46000000.0
2008-09-19 20:10:00,2.0327,2.033,2.0325,2.03275,55000000.0
2008-09-19 20:11:00,2.0327,2.03335,2.0327,2.03315,43000000.0
2008-09-19 20:12:00,2.03325,2.03325,2.0326,2.0328,67900000.0
2008-09-19 20:13:00,2.0327,2.0328,2.03085,2.03085,284400001.0
2008-09-19 20:14:00,2.03105,2.0312,2.0308,2.0311,97500000.0
2008-09-19 20:15:00,2.03105,2.03105,2.0299,2.0299,326000000.0
2008-09-19 20:16:00,2.0299,2.0299,2.02905,2.0293,694300000.0
2008-09-19 20:17:00,2.0293,2.0297,2.02865,2.029,339200000.0
2008-09-19 20:18:00,2.029,2.02955,2.0286,2.02955,154100000.0
2008-09-19 20:19:00,2.02965,2.0298,2.0291,2.0293,298100000.0
2008-09-19 20:20:00,2.0293,2.02985,2.0289,2.0293,305300000.0
2008-09-19 20:21:00,2.02925,2.0293,2.02845,2.02905,93000000.0
2008-09-19 20:22:00,2.0292,2.02965,2.0286,2.0292,188400000.0
2008-09-19 20:23:00,2.0293,2.0296,2.02885,2.0294,49400000.0
2008-09-19 20:24:00,2.0296,2.03025,2.02925,2.0297,51400000.0
2008-09-19 20:25:00,2.0298,2.03025,2.0295,2.03015,37000000.0
2008-09-19 20:26:00,2.03015,2.03015,2.02975,2.03,22000000.0
2008-09-19 20:27:00,2.03,2.03,2.02845,2.0292,594200000.0
2008-09-19 20:28:00,2.02935,2.0294,2.02835,2.0285,410500000.0
2008-09-19 20:29:00,2.0285,2.02895,2.02735,2.0279,314500000.0
2008-09-19 20:30:00,2.02785,2.0281,2.02725,2.02795,99700000.0
2008-09-19 20:31:00,2.02795,2.02825,2.0276,2.0282,48000000.0
2008-09-19 20:32:00,2.02815,2.02815,2.0276,2.02785,96200000.0
2008-09-19 20:33:00,2.0279,2.02795,2.0276,2.0278,269800000.0
2008-09-19 20:34:00,2.0278,2.0278,2.02675,2.02705,182100000.0
2008-09-19 20:35:00,2.0272,2.02775,2.02635,2.02685,78200000.0
2008-09-19 20:36:00,2.027,2.0271,2.0264,2.0265,46000000.0
2008-09-19 20:37:00,2.0265,2.02675,2.0259,2.0261,97100000.0
2008-09-19 20:38:00,2.026,2.0263,2.02585,2.02605,513800000.0
2008-09-19 20:39:00,2.02605,2.02605,2.02485,2.02495,281600000.0
2008-09-19 20:40:00,2.025,2.02565,2.0249,2.02535,73000000.0
2008-09-19 20:41:00,2.02535,2.02535,2.02455,2.0247,581199996.0
2008-09-19 20:42:00,2.0247,2.0247,2.02375,2.0247,290000000.0
2008-09-19 20:43:00,2.0249,2.02595,2.0247,2.02585,81500000.0
2008-09-19 20:44:00,2.0259,2.0262,2.02545,2.0262,31000000.0
2008-09-19 20:45:00,2.0262,2.0263,2.02575,2.02615,85000000.0
2008-09-19 20:46:00,2.02625,2.02625,2.02585,2.0259,25000000.0
2008-09-19 20:47:00,2.0257,2.02615,2.02505,2.0253,137200000.0
2008-09-19 20:48:00,2.02495,2.0255,2.0245,2.0247,115300000.0
2008-09-19 20:49:00,2.0248,2.0248,2.0245,2.0245,191100000.0
2008-09-19 20:50:00,2.0245,2.0245,2.0239,2.0241,58000000.0
2008-09-19 20:51:00,2.0241,2.02415,2.0236,2.0236,947500000.0
2008-09-19 20:52:00,2.02325,2.0239,2.0232,2.0238,720700000.0
2008-09-19 20:53:00,2.0238,2.0241,2.02365,2.02395,36000000.0
2008-09-19 20:54:00,2.024,2.02415,2.0233,2.0233,399100000.0
2008-09-19 20:55:00,2.0233,2.02355,2.0233,2.02355,160400000.0
2008-09-19 20:56:00,2.0236,2.0239,2.0232,2.02375,82600000.0
2008-09-19 20:57:00,2.02375,2.0246,2.0236,2.0238,89600000.0
2008-09-19 20:58:00,2.0238,2.0243,2.023,2.0234,79200000.0
2008-09-19 20:59:00,2.0235,2.0238,2.02295,2.0233,134400000.0
2008-09-19 21:00:00,2.0233,2.0235,2.02285,2.0233,56900000.0
2008-09-19 21:01:00,2.0233,2.0239,2.02295,2.0234,69600000.0
2008-09-19 21:02:00,2.0234,2.02385,2.0232,2.02355,70000000.0
2008-09-19 21:03:00,2.0236,2.02375,2.02295,2.02315,43000000.0
2008-09-19 21:04:00,2.0231,2.0232,2.023,2.0231,79000000.0
2008-09-19 21:05:00,2.02325,2.02335,2.0231,2.0232,35000000.0
2008-09-19 21:06:00,2.0232,2.02335,2.023,2.0233,81800000.0
2008-09-19 21:07:00,2.0232,2.0234,2.0194,2.01965,109600000.0
2008-09-19 21:08:00,2.01965,2.0213,2.01965,2.02105,107600000.0
2008-09-19 21:09:00,2.02135,2.02225,2.0211,2.02125,72800000.0
2008-09-19 21:10:00,2.0213,2.0215,2.0208,2.02105,88900000.0
2008-09-19 21:11:00,2.0211,2.0211,2.0204,2.0206,66300000.0
2008-09-19 21:12:00,2.0207,2.0213,2.0205,2.02105,64400000.0
2008-09-19 21:13:00,2.0212,2.0217,2.0209,2.021,68000000.0
2008-09-19 21:14:00,2.02125,2.0221,2.02095,2.0221,72900000.0
2008-09-19 21:15:00,2.0221,2.0227,2.0219,2.02205,151300000.0
2008-09-19 21:16:00,2.02205,2.02205,2.02085,2.02145,209300000.0
2008-09-19 21:17:00,2.02155,2.02175,2.02115,2.0216,36000000.0
2008-09-19 21:18:00,2.0217,2.02205,2.0215,2.02205,48700000.0
2008-09-19 21:19:00,2.02205,2.0221,2.02115,2.02205,157900000.0
2008-09-19 21:20:00,2.0221,2.02235,2.02085,2.02185,127600000.0
2008-09-19 21:21:00,2.02175,2.0223,2.0216,2.02205,92900000.0
2008-09-19 21:22:00,2.02215,2.02255,2.0218,2.0225,119600000.0
2008-09-19 21:23:00,2.0225,2.0225,2.02185,2.022,42300000.0
2008-09-19 21:24:00,2.0221,2.02245,2.0217,2.02225,146900000.0
2008-09-19 21:25:00,2.02265,2.02285,2.0222,2.02285,113900000.0
2008-09-19 21:26:00,2.023,2.02325,2.0225,2.023,142600000.0
2008-09-19 21:27:00,2.02315,2.02415,2.0231,2.0233,174400000.0
2008-09-19 21:28:00,2.0235,2.0247,2.0227,2.0229,231300000.0
2008-09-19 21:29:00,2.023,2.0239,2.023,2.02355,123900000.0
2008-09-19 21:30:00,2.02365,2.02375,2.0232,2.02335,110800000.0
2008-09-19 21:31:00,2.02335,2.02455,2.0232,2.0234,120000000.0
2008-09-19 21:32:00,2.0234,2.0236,2.02285,2.0233,279400000.0
2008-09-19 21:33:00,2.02345,2.0235,2.02325,2.02345,163400000.0
2008-09-19 21:34:00,2.02335,2.02405,2.02235,2.02295,330200000.0
2008-09-19 21:35:00,2.02295,2.02385,2.02235,2.02305,206700000.0
2008-09-19 21:36:00,2.0232,2.02395,2.02305,2.0237,167100000.0
2008-09-19 21:37:00,2.0238,2.0238,2.02265,2.0236,422300000.0
2008-09-19 21:38:00,2.0237,2.0242,2.02325,2.02325,73200000.0
2008-09-19 21:39:00,2.0233,2.0242,2.0224,2.0233,852200000.0
2008-09-19 21:40:00,2.0233,2.02385,2.02205,2.0222,796080000.0
2008-09-19 21:41:00,2.0222,2.0223,2.02125,2.0217,683100000.0
2008-09-19 21:42:00,2.02185,2.0224,2.02095,2.02185,213400000.0
2008-09-19 21:43:00,2.02185,2.022,2.0218,2.022,295200000.0
2008-09-19 21:44:00,2.02205,2.0223,2.0218,2.0222,171300000.0
2008-09-19 21:45:00,2.02225,2.02255,2.02175,2.02245,116100000.0
2008-09-19 21:46:00,2.0224,2.0232,2.0217,2.0217,147600000.0
2008-09-19 21:47:00,2.02175,2.02275,2.02135,2.02135,144000000.0
2008-09-19 21:48:00,2.0214,2.02275,2.0214,2.0224,126900000.0
2008-09-19 21:49:00,2.022,2.02305,2.02195,2.0223,124400000.0
2008-09-19 21:50:00,2.0225,2.0235,2.0225,2.02345,217400000.0
2008-09-19 21:51:00,2.02345,2.0236,2.0225,2.0228,93700000.0
2008-09-19 21:52:00,2.02215,2.02335,2.02215,2.02325,121600000.0
2008-09-19 21:53:00,2.02325,2.0237,2.02315,2.0232,25100000.0
2008-09-19 21:54:00,2.0232,2.0234,2.02255,2.0234,62300000.0
2008-09-19 21:55:00,2.02355,2.0238,2.0226,2.0231,103300000.0
2008-09-19 21:56:00,2.0226,2.0239,2.0226,2.02385,49100000.0
2008-09-19 21:57:00,2.02385,2.024,2.0233,2.0235,15200000.0
2008-09-19 21:58:00,2.02365,2.0245,2.02325,2.0236,79100000.0
2008-09-19 21:59:00,2.0236,2.02395,2.0234,2.02395,93400000.0
2008-09-19 22:00:00,2.02395,2.0248,2.0238,2.02385,55100000.0
2008-09-19 22:01:00,2.02395,2.02395,2.0236,2.0238,34500000.0
2008-09-19 22:02:00,2.02365,2.0251,2.02365,2.0246,49200000.0
2008-09-19 22:03:00,2.0246,2.0253,2.02435,2.02485,48100000.0
2008-09-19 22:04:00,2.02495,2.0255,2.0243,2.0244,55100000.0
2008-09-19 22:05:00,2.0244,2.0245,2.0238,2.0239,145900000.0
2008-09-19 22:06:00,2.0237,2.0241,2.0234,2.02395,96400000.0
2008-09-19 22:07:00,2.02395,2.02405,2.0235,2.02385,160900000.0
2008-09-19 22:08:00,2.02385,2.02385,2.0236,2.02365,64800000.0
2008-09-19 22:09:00,2.02365,2.0243,2.02365,2.024,122200000.0
2008-09-19 22:10:00,2.024,2.024,2.0238,2.0238,197500000.0
2008-09-19 22:11:00,2.0238,2.024,2.02295,2.02345,72100000.0
2008-09-19 22:12:00,2.02365,2.0241,2.02365,2.0241,14000000.0
2008-09-19 22:13:00,2.0246,2.02525,2.0242,2.02515,52400000.0
2008-09-19 22:14:00,2.0251,2.02605,2.0249,2.02605,199200000.0
2008-09-19 22:15:00,2.0262,2.02725,2.02605,2.02725,115800000.0
2008-09-19 22:16:00,2.02735,2.0275,2.02695,2.02735,78900000.0
2008-09-19 22:17:00,2.0274,2.0275,2.0262,2.0273,83200000.0
2008-09-19 22:18:00,2.02715,2.02715,2.02625,2.02695,81900000.0
2008-09-19 22:19:00,2.0272,2.0275,2.0262,2.0271,135300000.0
2008-09-19 22:20:00,2.0271,2.0271,2.02605,2.02635,215600000.0
2008-09-19 22:21:00,2.0263,2.0263,2.0255,2.0257,94100000.0
2008-09-19 22:22:00,2.0258,2.026,2.0245,2.0247,143200000.0
2008-09-19 22:23:00,2.0249,2.02555,2.0246,2.02545,56700000.0
2008-09-19 22:24:00,2.02525,2.02525,2.02375,2.02395,129200000.0
2008-09-19 22:25:00,2.024,2.0244,2.02355,2.0237,182300000.0
2008-09-19 22:26:00,2.0237,2.0245,2.02285,2.02305,298600000.0
2008-09-19 22:27:00,2.02305,2.0236,2.0224,2.02285,203300000.0
2008-09-19 22:28:00,2.0229,2.02415,2.0229,2.02335,48000000.0
2008-09-19 22:29:00,2.02375,2.0245,2.02285,2.02345,60100000.0
2008-09-19 22:30:00,2.0234,2.0236,2.02185,2.0228,214600000.0
2008-09-19 22:31:00,2.023,2.0244,2.0223,2.0244,90000000.0
2008-09-19 22:32:00,2.02465,2.02555,2.0234,2.0239,174700000.0
2008-09-19 22:33:00,2.0237,2.0245,2.02355,2.02405,106600000.0
2008-09-19 22:34:00,2.02385,2.024,2.0227,2.0231,126600000.0
2008-09-19 22:35:00,2.02335,2.0243,2.02335,2.0243,20000000.0
2008-09-19 22:36:00,2.02445,2.02455,2.02385,2.0242,34000000.0
2008-09-19 22:37:00,2.0242,2.0242,2.0242,2.0242,54000000.0
2008-09-19 22:38:00,2.0242,2.02515,2.0226,2.02515,126200000.0
2008-09-19 22:39:00,2.02515,2.0256,2.0246,2.0247,114100000.0
2008-09-19 22:40:00,2.0246,2.0256,2.0222,2.02505,75200000.0
2008-09-19 22:41:00,2.0253,2.0253,2.0229,2.02355,69000000.0
2008-09-19 22:42:00,2.0234,2.02345,2.0228,2.023,29000000.0
2008-09-19 22:43:00,2.023,2.0232,2.02265,2.0228,20000000.0
2008-09-19 22:44:00,2.0229,2.02325,2.0224,2.0231,33000000.0
2008-09-19 22:45:00,2.0232,2.0236,2.0229,2.0236,42200000.0
2008-09-19 22:46:00,2.02395,2.024,2.0234,2.0234,49000000.0
2008-09-19 22:47:00,2.02345,2.02355,2.0234,2.0234,53000000.0
2008-09-19 22:48:00,2.0234,2.02365,2.02185,2.02185,122000000.0
2008-09-19 22:49:00,2.02195,2.0226,2.0215,2.02155,133000000.0
2008-09-19 22:50:00,2.0217,2.0226,2.0215,2.02165,218000000.0
2008-09-19 22:51:00,2.0217,2.02185,2.0215,2.02165,55100000.0
2008-09-19 22:52:00,2.02175,2.02245,2.02175,2.0221,14000000.0
2008-09-19 22:53:00,2.02215,2.02275,2.02215,2.0227,10000000.0
2008-09-19 22:54:00,2.02275,2.02275,2.02265,2.0227,4000000.0
2008-09-19 22:55:00,2.02285,2.023,2.02285,2.023,3000000.0
2008-09-19 22:56:00,2.02315,2.0243,2.0231,2.0236,98000000.0
2008-09-19 22:57:00,2.0236,2.0242,2.02345,2.0236,125000000.0
2008-09-19 22:58:00,2.0236,2.0236,2.0236,2.0236,60100000.0
2008-09-19 22:59:00,2.02343,2.02417,2.02265,2.02399,132700002.0
2008-09-21 23:00:00,2.02523,2.02583,2.02523,2.02564,81800000.0
2008-09-21 23:01:00,2.0258,2.02598,2.02543,2.02547,31700000.0
2008-09-21 23:02:00,2.0258,2.0258,2.0258,2.0258,176400000.0
2008-09-21 23:03:00,2.0258,2.0258,2.0256,2.0256,499800000.0
2008-09-21 23:04:00,2.0256,2.0256,2.0256,2.0256,264600000.0
2008-09-21 23:05:00,2.02548,2.02563,2.02498,2.02498,48500000.0
2008-09-21 23:06:00,2.0257,2.0257,2.0257,2.0257,9700000.0
2008-09-21 23:07:00,2.0258,2.0258,2.0257,2.0257,38900000.0
2008-09-21 23:08:00,2.0258,2.0262,2.02524,2.02589,30000000.0
2008-09-21 23:09:00,2.0258,2.0259,2.0257,2.0258,58300000.0
2008-09-21 23:10:00,2.0259,2.0264,2.0259,2.0264,106700000.0
2008-09-21 23:11:00,2.0265,2.0265,2.0264,2.0264,322099997.0
2008-09-21 23:12:00,2.026,2.0268,2.026,2.0267,48500000.0
2008-09-21 23:13:00,2.0267,2.0267,2.0267,2.0267,29100000.0
2008-09-21 23:14:00,2.0267,2.0267,2.0267,2.0267,97000000.0
2008-09-21 23:15:00,2.0267,2.0267,2.0267,2.0267,48500000.0
2008-09-21 23:16:00,2.0267,2.0267,2.0267,2.0267,97000000.0
2008-09-21 23:17:00,2.0267,2.0267,2.0253,2.0253,38800000.0
2008-09-21 23:18:00,2.0255,2.0255,2.0255,2.0255,38800000.0
2008-09-21 23:19:00,2.0255,2.0255,2.0255,2.0255,48500000.0
2008-09-21 23:20:00,2.0255,2.0255,2.0255,2.0255,116400000.0
2008-09-21 23:21:00,2.0255,2.0255,2.0255,2.0255,155200000.0
2008-09-21 23:22:00,2.0255,2.0255,2.0255,2.0255,106700000.0
2008-09-21 23:23:00,2.02481,2.0249,2.02431,2.0246,93300000.0
2008-09-21 23:24:00,2.02471,2.02485,2.02449,2.02453,55400000.0
2008-09-21 23:25:00,2.02452,2.02467,2.02428,2.02453,26000000.0
2008-09-21 23:26:00,2.02462,2.02476,2.02433,2.02439,72400000.0
2008-09-21 23:27:00,2.02461,2.02469,2.0244,2.0244,21000000.0
2008-09-21 23:28:00,2.0255,2.0255,2.0255,2.0255,48500000.0
2008-09-21 23:29:00,2.02458,2.02482,2.02405,2.02427,229800000.0
2008-09-21 23:30:00,2.0255,2.0255,2.0255,2.0255,19400000.0
2008-09-21 23:31:00,2.0255,2.0255,2.0255,2.0255,77600000.0
2008-09-21 23:32:00,2.0255,2.0255,2.0255,2.0255,29100000.0
2008-09-21 23:33:00,2.02485,2.02534,2.02449,2.02449,558900016.0
2008-09-21 23:34:00,2.0247,2.02553,2.02432,2.02535,375300010.0
2008-09-21 23:35:00,2.0256,2.0261,2.0256,2.0259,132000000.0
2008-09-21 23:36:00,2.0258,2.026,2.0258,2.026,108000000.0
2008-09-21 23:37:00,2.026,2.0264,2.026,2.0262,180000000.0
2008-09-21 23:38:00,2.02623,2.02652,2.02542,2.02542,201000000.0
2008-09-21 23:39:00,2.0262,2.0262,2.0246,2.0248,204000000.0
2008-09-21 23:40:00,2.0248,2.0252,2.0248,2.0252,48000000.0
2008-09-21 23:41:00,2.0252,2.0252,2.0252,2.0252,36000000.0
2008-09-21 23:42:00,2.0252,2.0252,2.0252,2.0252,60000000.0
2008-09-21 23:43:00,2.0252,2.0252,2.0252,2.0252,108000000.0
2008-09-21 23:44:00,2.02425,2.02496,2.02412,2.02462,321100003.0
2008-09-21 23:45:00,2.02426,2.02471,2.02426,2.02467,7600000.0
2008-09-21 23:46:00,2.0244,2.0249,2.0244,2.02448,128100001.0
2008-09-21 23:47:00,2.0252,2.0252,2.0229,2.024,138000000.0
2008-09-21 23:48:00,2.024,2.024,2.024,2.024,108000000.0
2008-09-21 23:49:00,2.024,2.024,2.024,2.024,48000000.0
2008-09-21 23:50:00,2.02367,2.02382,2.02321,2.02382,42700000.0
2008-09-21 23:51:00,2.024,2.024,2.024,2.024,48000000.0
2008-09-21 23:52:00,2.024,2.024,2.024,2.024,156000000.0
2008-09-21 23:53:00,2.024,2.024,2.024,2.024,60000000.0
2008-09-21 23:54:00,2.02322,2.02381,2.02288,2.02288,193500000.0
2008-09-21 23:55:00,2.02274,2.02353,2.02255,2.02284,147000000.0
2008-09-21 23:56:00,2.024,2.024,2.022,2.0224,186000000.0
2008-09-21 23:57:00,2.0224,2.0227,2.02175,2.0226,174000000.0
2008-09-21 23:58:00,2.0226,2.0226,2.0221,2.0221,186000000.0
2008-09-21 23:59:00,2.0221,2.0222,2.0217,2.022,168000000.0
2008-09-22 00:00:00,2.0221,2.0221,2.0216,2.0218,301900000.0
2008-09-22 00:01:00,2.022,2.0227,2.0219,2.0223,43600000.0
2008-09-22 00:02:00,2.0223,2.0225,2.0222,2.0222,17200000.0
2008-09-22 00:03:00,2.0221,2.0228,2.0221,2.0223,88500000.0
2008-09-22 00:04:00,2.0222,2.0224,2.0219,2.0224,125200000.0
2008-09-22 00:05:00,2.0223,2.0227,2.0222,2.0227,27100000.0
2008-09-22 00:06:00,2.0226,2.0226,2.0226,2.0226,14100000.0
2008-09-22 00:07:00,2.0226,2.0235,2.0225,2.0231,162800000.0
2008-09-22 00:08:00,2.0232,2.0243,2.0232,2.0239,111600000.0
2008-09-22 00:09:00,2.02335,2.0239,2.02335,2.0238,86500000.0
2008-09-22 00:10:00,2.0239,2.0239,2.0237,2.0238,216000000.0
2008-09-22 00:11:00,2.0239,2.0239,2.0238,2.0238,108000000.0
2008-09-22 00:12:00,2.0239,2.0239,2.0238,2.0239,38100000.0
2008-09-22 00:13:00,2.0238,2.0241,2.0238,2.024,17600000.0
2008-09-22 00:14:00,2.02345,2.0242,2.02345,2.0242,38300000.0
2008-09-22 00:15:00,2.0242,2.0247,2.0241,2.0243,97600001.0
2008-09-22 00:16:00,2.0244,2.0248,2.0244,2.0246,408000000.0
2008-09-22 00:17:00,2.0246,2.0249,2.0246,2.0249,121100000.0
2008-09-22 00:18:00,2.0243,2.02497,2.02389,2.02497,245599999.0
2008-09-22 00:19:00,2.0249,2.0249,2.0249,2.0249,36000000.0
2008-09-22 00:20:00,2.02446,2.02477,2.02399,2.02469,180200001.0
2008-09-22 00:21:00,2.0249,2.0249,2.0249,2.0249,36000000.0
2008-09-22 00:22:00,2.0249,2.0251,2.0249,2.0249,102500000.0
2008-09-22 00:23:00,2.0249,2.02565,2.0249,2.0254,366200000.0
2008-09-22 00:24:00,2.0253,2.0253,2.025,2.025,1274899994.0
2008-09-22 00:25:00,2.025,2.0252,2.0228,2.0233,641300000.0
2008-09-22 00:26:00,2.0233,2.024,2.0233,2.0239,367100000.0
2008-09-22 00:27:00,2.0239,2.0239,2.0234,2.0235,240000000.0
2008-09-22 00:28:00,2.0235,2.0235,2.0235,2.0235,276000000.0
2008-09-22 00:29:00,2.0235,2.0235,2.0221,2.0223,248000000.0
2008-09-22 00:30:00,2.0223,2.0233,2.0213,2.022,465500000.0
2008-09-22 00:31:00,2.0221,2.0225,2.0221,2.0223,400100000.0
2008-09-22 00:32:00,2.0223,2.0225,2.0221,2.0224,264000000.0
2008-09-22 00:33:00,2.0223,2.0223,2.0223,2.0223,348000000.0
2008-09-22 00:34:00,2.0223,2.0223,2.0223,2.0223,168000000.0
2008-09-22 00:35:00,2.0223,2.0223,2.0223,2.0223,84000000.0
2008-09-22 00:36:00,2.0223,2.0223,2.0211,2.0213,100000000.0
2008-09-22 00:37:00,2.0221,2.0223,2.0211,2.0223,173000000.0
2008-09-22 00:38:00,2.0223,2.0223,2.0223,2.0223,24000000.0
2008-09-22 00:39:00,2.0223,2.0223,2.0223,2.0223,96000000.0
2008-09-22 00:40:00,2.0223,2.0223,2.0223,2.0223,108000000.0
2008-09-22 00:41:00,2.0223,2.0223,2.0223,2.0223,180000000.0
2008-09-22 00:42:00,2.0223,2.0223,2.021,2.0212,230000000.0
2008-09-22 00:43:00,2.0212,2.0223,2.0212,2.0223,133000000.0
2008-09-22 00:44:00,2.0223,2.0225,2.0223,2.0223,65200000.0
2008-09-22 00:45:00,2.0223,2.0224,2.0223,2.0223,81300000.0
2008-09-22 00:46:00,2.0223,2.0227,2.0223,2.0226,255100000.0
2008-09-22 00:47:00,2.02257,2.0236,2.02202,2.02296,808800000.0
2008-09-22 00:48:00,2.0226,2.0227,2.0226,2.0227,36000000.0
2008-09-22 00:49:00,2.0226,2.0228,2.0226,2.0226,42800000.0
2008-09-22 00:50:00,2.0226,2.0233,2.0225,2.0233,241400000.0
2008-09-22 00:51:00,2.0233,2.0233,2.0233,2.0233,228000000.0
2008-09-22 00:52:00,2.0233,2.0233,2.0219,2.0221,180000000.0
2008-09-22 00:53:00,2.0221,2.0222,2.0211,2.0211,188000000.0
2008-09-22 00:54:00,2.021,2.0221,2.021,2.0221,103500000.0
2008-09-22 00:55:00,2.0221,2.0224,2.0219,2.0219,449100000.0
2008-09-22 00:56:00,2.0219,2.0219,2.0219,2.0219,360000000.0
2008-09-22 00:57:00,2.0219,2.0219,2.0219,2.0219,108000000.0
2008-09-22 00:58:00,2.0219,2.0219,2.0219,2.0219,228000000.0
2008-09-22 00:59:00,2.0219,2.0219,2.0206,2.0208,300000000.0
2008-09-22 01:00:00,2.0208,2.0219,2.02035,2.0219,248000000.0
2008-09-22 01:01:00,2.0219,2.0219,2.0204,2.0206,296000000.0
2008-09-22 01:02:00,2.0206,2.0207,2.0205,2.0207,288400000.0
2008-09-22 01:03:00,2.0207,2.0207,2.02015,2.0207,584000000.0
2008-09-22 01:04:00,2.0207,2.0207,2.0207,2.0207,276000000.0
2008-09-22 01:05:00,2.0207,2.021,2.0206,2.0207,79000000.0
2008-09-22 01:06:00,2.0207,2.0207,2.0207,2.0207,192300000.0
2008-09-22 01:07:00,2.0207,2.0207,2.0207,2.0207,156000000.0
2008-09-22 01:08:00,2.0207,2.0207,2.0207,2.0207,180000000.0
2008-09-22 01:09:00,2.02034,2.02058,2.0199,2.02024,234000005.0
2008-09-22 01:10:00,2.0207,2.0207,2.0207,2.0207,108000000.0
2008-09-22 01:11:00,2.0207,2.0207,2.0188,2.0191,240000000.0
2008-09-22 01:12:00,2.0191,2.0191,2.0191,2.0191,48000000.0
2008-09-22 01:13:00,2.0191,2.0191,2.0191,2.0191,240000000.0
2008-09-22 01:14:00,2.0191,2.0191,2.0181,2.0183,516200000.0
2008-09-22 01:15:00,2.0183,2.0183,2.0168,2.0179,274200000.0
2008-09-22 01:16:00,2.0183,2.0183,2.0164,2.0183,438600000.0
2008-09-22 01:17:00,2.0183,2.0183,2.0168,2.0168,164100000.0
2008-09-22 01:18:00,2.017,2.017,2.017,2.017,288100000.0
2008-09-22 01:19:00,2.017,2.0181,2.0164,2.0171,432500000.0
2008-09-22 01:20:00,2.0171,2.0173,2.0171,2.0173,181000000.0
2008-09-22 01:21:00,2.01755,2.0177,2.01715,2.0173,16300000.0
2008-09-22 01:22:00,2.0173,2.01765,2.0173,2.01765,55500000.0
2008-09-22 01:23:00,2.0178,2.0181,2.01725,2.0176,61400000.0
2008-09-22 01:24:00,2.0178,2.0178,2.01745,2.0175,14100000.0
2008-09-22 01:25:00,2.01755,2.0177,2.01755,2.0177,10000000.0
2008-09-22 01:26:00,2.0173,2.0175,2.0173,2.01745,101300000.0
2008-09-22 01:27:00,2.01755,2.0178,2.01755,2.0178,5200000.0
2008-09-22 01:28:00,2.01805,2.0186,2.0177,2.01845,68800000.0
2008-09-22 01:29:00,2.0186,2.01885,2.0184,2.01845,25000000.0
2008-09-22 01:30:00,2.0184,2.0193,2.01835,2.0193,63000000.0
2008-09-22 01:31:00,2.0191,2.0192,2.019,2.0191,24100000.0
2008-09-22 01:32:00,2.019,2.01985,2.019,2.01975,68000000.0
2008-09-22 01:33:00,2.0199,2.0201,2.01985,2.01995,15300000.0
2008-09-22 01:34:00,2.01995,2.02,2.01975,2.02,13000000.0
2008-09-22 01:35:00,2.0199,2.0199,2.0194,2.0197,38100000.0
2008-09-22 01:36:00,2.0197,2.0199,2.01925,2.0193,145000000.0
2008-09-22 01:37:00,2.0193,2.0196,2.0193,2.0196,837399992.0
2008-09-22 01:38:00,2.0196,2.0196,2.0194,2.0194,135200000.0
2008-09-22 01:39:00,2.0194,2.0194,2.0192,2.0194,576000000.0
2008-09-22 01:40:00,2.0194,2.0194,2.0194,2.0194,84000000.0
2008-09-22 01:41:00,2.0194,2.01945,2.0194,2.0194,37000000.0
2008-09-22 01:42:00,2.01945,2.01945,2.0194,2.0194,25100000.0
2008-09-22 01:43:00,2.01936,2.01969,2.01893,2.01949,163800000.0
2008-09-22 01:44:00,2.0194,2.0194,2.0194,2.0194,120000000.0
2008-09-22 01:45:00,2.0194,2.0194,2.0194,2.0194,108000000.0
2008-09-22 01:46:00,2.0194,2.0194,2.0181,2.0181,277200000.0
2008-09-22 01:47:00,2.0192,2.0192,2.0178,2.0184,62200000.0
2008-09-22 01:48:00,2.0184,2.01855,2.0179,2.01855,155300000.0
2008-09-22 01:49:00,2.01855,2.0186,2.0184,2.0185,39900000.0
2008-09-22 01:50:00,2.0184,2.0186,2.0183,2.0183,217500000.0
2008-09-22 01:51:00,2.0183,2.0188,2.01825,2.0185,283600000.0
2008-09-22 01:52:00,2.0186,2.0192,2.0184,2.0187,132400000.0
2008-09-22 01:53:00,2.0187,2.01885,2.0187,2.0187,708699999.0
2008-09-22 01:54:00,2.0187,2.019,2.0186,2.01885,287400000.0
2008-09-22 01:55:00,2.0189,2.0195,2.01885,2.01925,30200000.0
2008-09-22 01:56:00,2.01935,2.01945,2.0189,2.019,31100000.0
2008-09-22 01:57:00,2.019,2.0191,2.019,2.019,100800000.0
2008-09-22 01:58:00,2.019,2.0191,2.019,2.0191,151800000.0
2008-09-22 01:59:00,2.0191,2.02,2.0191,2.0198,25100000.0
2008-09-22 02:00:00,2.0199,2.01995,2.0196,2.01995,309800000.0
2008-09-22 02:01:00,2.0201,2.0201,2.0197,2.0197,229200000.0
2008-09-22 02:02:00,2.0197,2.0197,2.0195,2.0195,330000000.0
2008-09-22 02:03:00,2.0195,2.0197,2.01855,2.01855,354600000.0
2008-09-22 02:04:00,2.0186,2.0197,2.0186,2.0196,638000000.0
2008-09-22 02:05:00,2.0195,2.0196,2.0183,2.0188,463100000.0
2008-09-22 02:06:00,2.0188,2.01895,2.0184,2.0184,270200000.0
2008-09-22 02:07:00,2.0187,2.0188,2.0184,2.0188,138000000.0
2008-09-22 02:08:00,2.0188,2.0188,2.0184,2.0188,123100000.0
2008-09-22 02:09:00,2.0188,2.0188,2.0188,2.0188,66000000.0
2008-09-22 02:10:00,2.0188,2.019,2.01795,2.0185,272500000.0
2008-09-22 02:11:00,2.0185,2.0185,2.0184,2.0184,136400000.0
2008-09-22 02:12:00,2.0184,2.01865,2.0184,2.0184,96000000.0
2008-09-22 02:13:00,2.0185,2.0187,2.0184,2.0187,102000000.0
2008-09-22 02:14:00,2.0188,2.0188,2.0184,2.0188,60000000.0
2008-09-22 02:15:00,2.0188,2.0188,2.0184,2.0184,60000000.0
2008-09-22 02:16:00,2.0185,2.0185,2.01775,2.01785,67100000.0
2008-09-22 02:17:00,2.01835,2.0187,2.01775,2.0187,160100000.0
2008-09-22 02:18:00,2.01875,2.0189,2.0186,2.01865,33000000.0
2008-09-22 02:19:00,2.01855,2.0188,2.01825,2.01875,41800000.0
2008-09-22 02:20:00,2.0187,2.01875,2.01835,2.01875,16300000.0
2008-09-22 02:21:00,2.01885,2.01885,2.01845,2.0185,14000000.0
2008-09-22 02:22:00,2.0185,2.0191,2.0184,2.019,77200000.0
2008-09-22 02:23:00,2.019,2.0191,2.019,2.019,7000000.0
2008-09-22 02:24:00,2.019,2.0194,2.019,2.01905,14000000.0
2008-09-22 02:25:00,2.019,2.01975,2.019,2.01975,67300000.0
2008-09-22 02:26:00,2.0197,2.02,2.0197,2.01995,20000000.0
2008-09-22 02:27:00,2.02,2.02035,2.0198,2.02035,25000000.0
2008-09-22 02:28:00,2.0204,2.0206,2.02,2.0205,22000000.0
2008-09-22 02:29:00,2.0204,2.0211,2.0204,2.02075,49100000.0
2008-09-22 02:30:00,2.0207,2.0207,2.0207,2.0207,1000000.0
2008-09-22 02:31:00,2.02075,2.02075,2.0203,2.0203,137500000.0
2008-09-22 02:32:00,2.0203,2.0203,2.0202,2.0203,426400000.0
2008-09-22 02:33:00,2.0203,2.0203,2.0203,2.0203,120000000.0
2008-09-22 02:34:00,2.0203,2.0203,2.0201,2.0201,264000000.0
2008-09-22 02:35:00,2.0201,2.0203,2.0201,2.02015,188400000.0
2008-09-22 02:36:00,2.02015,2.0202,2.0201,2.0201,242000000.0
2008-09-22 02:37:00,2.0201,2.0203,2.0201,2.0203,289200000.0
2008-09-22 02:38:00,2.0203,2.0203,2.0203,2.0203,36000000.0
2008-09-22 02:39:00,2.0203,2.0203,2.01935,2.0195,356100000.0
2008-09-22 02:40:00,2.0195,2.0195,2.0195,2.0195,468400000.0
2008-09-22 02:41:00,2.0197,2.0197,2.0197,2.0197,1000000.0
2008-09-22 02:42:00,2.0198,2.02005,2.0195,2.0195,13000000.0
2008-09-22 02:43:00,2.01965,2.0198,2.0195,2.01965,7000000.0
2008-09-22 02:44:00,2.0197,2.02015,2.0197,2.0198,12000000.0
2008-09-22 02:45:00,2.02,2.0203,2.01985,2.02005,27000000.0
2008-09-22 02:46:00,2.02,2.02,2.01995,2.02,3000000.0
2008-09-22 02:47:00,2.01995,2.0201,2.01995,2.02,15000000.0
2008-09-22 02:48:00,2.0201,2.0203,2.02005,2.02005,17000000.0
2008-09-22 02:49:00,2.0201,2.0201,2.02005,2.02005,4000000.0
2008-09-22 02:50:00,2.0201,2.02015,2.02,2.02,5000000.0
2008-09-22 02:51:00,2.02005,2.02015,2.02005,2.02015,3000000.0
2008-09-22 02:52:00,2.0201,2.02015,2.01985,2.01985,30000000.0
2008-09-22 02:53:00,2.01985,2.0204,2.01985,2.0204,63500000.0
2008-09-22 02:54:00,2.0203,2.0203,2.0188,2.019,562479998.0
2008-09-22 02:55:00,2.019,2.0195,2.0184,2.019,768100000.0
2008-09-22 02:56:00,2.019,2.0195,2.0189,2.019,146900000.0
2008-09-22 02:57:00,2.0191,2.0195,2.019,2.0194,60100000.0
2008-09-22 02:58:00,2.0196,2.02005,2.0189,2.0191,87800000.0
2008-09-22 02:59:00,2.019,2.01915,2.019,2.019,630600000.0
2008-09-22 03:00:00,2.019,2.0192,2.019,2.019,419000000.0
2008-09-22 03:01:00,2.0192,2.0192,2.01825,2.0185,605100000.0
2008-09-22 03:02:00,2.01845,2.0193,2.01795,2.019,264260000.0
2008-09-22 03:03:00,2.01815,2.019,2.01785,2.01845,188000000.0
2008-09-22 03:04:00,2.01835,2.01885,2.0179,2.0179,334000000.0
2008-09-22 03:05:00,2.0179,2.019,2.0179,2.0179,524699998.0
2008-09-22 03:06:00,2.01815,2.019,2.0179,2.0181,597000000.0
2008-09-22 03:07:00,2.0181,2.0181,2.0181,2.0181,90000000.0
2008-09-22 03:08:00,2.0181,2.0181,2.018,2.0181,300000000.0
2008-09-22 03:09:00,2.0181,2.01925,2.0181,2.01875,213000000.0
2008-09-22 03:10:00,2.019,2.0191,2.0183,2.0183,184200000.0
2008-09-22 03:11:00,2.0183,2.0183,2.0169,2.0178,213400000.0
2008-09-22 03:12:00,2.0178,2.01835,2.0173,2.0175,72800000.0
2008-09-22 03:13:00,2.0175,2.01795,2.0174,2.01795,374900000.0
2008-09-22 03:14:00,2.01795,2.0182,2.0179,2.0182,76200000.0
2008-09-22 03:15:00,2.01825,2.01825,2.0176,2.0176,151100000.0
2008-09-22 03:16:00,2.0176,2.0176,2.01655,2.0168,499700000.0
2008-09-22 03:17:00,2.0168,2.0176,2.016,2.01715,389300000.0
2008-09-22 03:18:00,2.01695,2.0179,2.01655,2.01655,460000000.0
2008-09-22 03:19:00,2.01705,2.0172,2.01655,2.01655,252000000.0
2008-09-22 03:20:00,2.0167,2.0167,2.0156,2.01575,143360000.0
2008-09-22 03:21:00,2.01555,2.0156,2.0154,2.0155,114100000.0
2008-09-22 03:22:00,2.01545,2.0166,2.01545,2.0161,78700000.0
2008-09-22 03:23:00,2.0161,2.01625,2.0159,2.01615,77600000.0
2008-09-22 03:24:00,2.01615,2.0165,2.0161,2.01625,107100000.0
2008-09-22 03:25:00,2.0162,2.0166,2.0161,2.01655,54000000.0
2008-09-22 03:26:00,2.0165,2.01665,2.0159,2.0159,67200000.0
2008-09-22 03:27:00,2.0161,2.0179,2.0161,2.0174,119500000.0
2008-09-22 03:28:00,2.0174,2.01755,2.01675,2.01675,78300000.0
2008-09-22 03:29:00,2.01675,2.01675,2.0147,2.01495,490000000.0
2008-09-22 03:30:00,2.0147,2.0156,2.0147,2.0151,203000000.0
2008-09-22 03:31:00,2.0151,2.0157,2.015,2.01565,338100000.0
2008-09-22 03:32:00,2.0157,2.01615,2.01535,2.01535,165200000.0
2008-09-22 03:33:00,2.0154,2.0156,2.01405,2.0143,215080000.0
2008-09-22 03:34:00,2.01425,2.0149,2.014,2.0149,67500000.0
2008-09-22 03:35:00,2.0148,2.015,2.0145,2.0145,58900000.0
2008-09-22 03:36:00,2.0145,2.0152,2.0144,2.0149,307500000.0
2008-09-22 03:37:00,2.015,2.01535,2.01455,2.0151,170900000.0
2008-09-22 03:38:00,2.0151,2.0151,2.0149,2.0149,846799990.0
2008-09-22 03:39:00,2.015,2.01505,2.0149,2.0149,296099998.0
2008-09-22 03:40:00,2.0149,2.0151,2.0149,2.0151,1964300006.0
2008-09-22 03:41:00,2.0151,2.0152,2.0149,2.0149,1467899998.0
2008-09-22 03:42:00,2.01495,2.0152,2.0149,2.0151,404300000.0
2008-09-22 03:43:00,2.015,2.0164,2.015,2.0161,88300000.0
2008-09-22 03:44:00,2.0161,2.0164,2.01585,2.0159,10600000.0
2008-09-22 03:45:00,2.016,2.0161,2.0158,2.0158,52500000.0
2008-09-22 03:46:00,2.0158,2.0158,2.0158,2.0158,108100000.0
2008-09-22 03:47:00,2.0158,2.01685,2.0158,2.01685,93700000.0
2008-09-22 03:48:00,2.0171,2.01765,2.0171,2.01735,69000000.0
2008-09-22 03:49:00,2.0175,2.0176,2.01695,2.01695,26300000.0
2008-09-22 03:50:00,2.01705,2.0173,2.01705,2.0171,109400000.0
2008-09-22 03:51:00,2.0171,2.0182,2.0171,2.0182,59200000.0
2008-09-22 03:52:00,2.01815,2.01825,2.0171,2.01735,23600000.0
2008-09-22 03:53:00,2.01725,2.0175,2.017,2.017,62100000.0
2008-09-22 03:54:00,2.01705,2.01705,2.017,2.017,27000000.0
2008-09-22 03:55:00,2.01633,2.0166,2.01592,2.01616,161800000.0
2008-09-22 03:56:00,2.017,2.017,2.017,2.017,24000000.0
2008-09-22 03:57:00,2.017,2.0173,2.017,2.0173,213699997.0
2008-09-22 03:58:00,2.0172,2.01785,2.017,2.0173,71700000.0
2008-09-22 03:59:00,2.0174,2.0174,2.0171,2.0171,47200000.0
2008-09-22 04:00:00,2.0171,2.0171,2.0159,2.0164,419800000.0
2008-09-22 04:01:00,2.0164,2.01655,2.0163,2.0165,22000000.0
2008-09-22 04:02:00,2.01645,2.0168,2.01615,2.01675,53500000.0
2008-09-22 04:03:00,2.01665,2.01715,2.0161,2.01715,162999997.0
2008-09-22 04:04:00,2.01735,2.0178,2.01725,2.01775,81680000.0
2008-09-22 04:05:00,2.01775,2.0185,2.0174,2.0185,179200000.0
2008-09-22 04:06:00,2.0185,2.01915,2.018,2.01855,136300000.0
2008-09-22 04:07:00,2.0185,2.01905,2.0183,2.0185,241000000.0
2008-09-22 04:08:00,2.0184,2.0187,2.0173,2.0187,358700000.0
2008-09-22 04:09:00,2.01865,2.0193,2.0182,2.0183,304380000.0
2008-09-22 04:10:00,2.0183,2.0184,2.0183,2.0183,228000000.0
2008-09-22 04:11:00,2.0183,2.0183,2.0183,2.0183,156000000.0
2008-09-22 04:12:00,2.0183,2.0184,2.0182,2.0184,270000000.0
2008-09-22 04:13:00,2.0184,2.0184,2.0168,2.0169,765100000.0
2008-09-22 04:14:00,2.017,2.0176,2.017,2.0176,161400000.0
2008-09-22 04:15:00,2.01765,2.01785,2.01725,2.01755,16000000.0
2008-09-22 04:16:00,2.01755,2.0178,2.0174,2.0175,90000000.0
2008-09-22 04:17:00,2.01755,2.0176,2.0174,2.0174,388000000.0
2008-09-22 04:18:00,2.0174,2.0174,2.0157,2.0157,482800000.0
2008-09-22 04:19:00,2.0157,2.0157,2.01515,2.0153,374700000.0
2008-09-22 04:20:00,2.0153,2.01575,2.01445,2.01465,317799999.0
2008-09-22 04:21:00,2.01465,2.01465,2.0135,2.0137,287700000.0
2008-09-22 04:22:00,2.0137,2.0137,2.0137,2.0137,132000000.0
2008-09-22 04:23:00,2.01255,2.0137,2.0122,2.0124,122380000.0
2008-09-22 04:24:00,2.0125,2.0133,2.0123,2.0132,71200000.0
2008-09-22 04:25:00,2.0133,2.01335,2.0129,2.0129,523000000.0
2008-09-22 04:26:00,2.0129,2.01325,2.0129,2.0131,1139000000.0
2008-09-22 04:27:00,2.013,2.0131,2.0128,2.0129,786000000.0
2008-09-22 04:28:00,2.0129,2.01315,2.0129,2.0131,913000000.0
2008-09-22 04:29:00,2.0131,2.01355,2.0128,2.0135,176300000.0
2008-09-22 04:30:00,2.01355,2.0137,2.0134,2.0137,310700000.0
2008-09-22 04:31:00,2.0137,2.01375,2.0137,2.01375,122000000.0
2008-09-22 04:32:00,2.01385,2.0141,2.01365,2.0139,14900000.0
2008-09-22 04:33:00,2.0141,2.0142,2.01395,2.014,16000000.0
2008-09-22 04:34:00,2.01405,2.01445,2.0139,2.0143,27000000.0
2008-09-22 04:35:00,2.01435,2.0148,2.0141,2.0141,367500000.0
2008-09-22 04:36:00,2.0141,2.0142,2.01305,2.0138,109000000.0
2008-09-22 04:37:00,2.01385,2.01415,2.01385,2.0141,32500000.0
2008-09-22 04:38:00,2.01415,2.01505,2.01415,2.0146,37600000.0
2008-09-22 04:39:00,2.0145,2.0147,2.0145,2.0145,243600000.0
2008-09-22 04:40:00,2.0145,2.0149,2.0145,2.0145,79500000.0
2008-09-22 04:41:00,2.0145,2.01465,2.0145,2.01465,101700000.0
2008-09-22 04:42:00,2.01465,2.01525,2.0145,2.01525,44100000.0
2008-09-22 04:43:00,2.0154,2.0154,2.0147,2.01475,28100000.0
2008-09-22 04:44:00,2.0148,2.01525,2.01475,2.0149,65800000.0
2008-09-22 04:45:00,2.01495,2.01495,2.0149,2.01495,32200000.0
2008-09-22 04:46:00,2.0149,2.0149,2.0149,2.0149,12000000.0
2008-09-22 04:47:00,2.0149,2.0152,2.0149,2.0149,113000000.0
2008-09-22 04:48:00,2.0149,2.0149,2.0149,2.0149,48000000.0
2008-09-22 04:49:00,2.0149,2.0153,2.0149,2.0149,196100000.0
2008-09-22 04:50:00,2.0149,2.0165,2.0149,2.01535,152300000.0
2008-09-22 04:51:00,2.0153,2.01545,2.0153,2.01545,350100000.0
2008-09-22 04:52:00,2.0155,2.0156,2.01545,2.0155,20700000.0
2008-09-22 04:53:00,2.0157,2.0162,2.0155,2.0155,188800000.0
2008-09-22 04:54:00,2.0155,2.0155,2.0155,2.0155,343300000.0
2008-09-22 04:55:00,2.0156,2.0162,2.0156,2.0161,21200000.0
2008-09-22 04:56:00,2.0162,2.01625,2.01565,2.01565,10000000.0
2008-09-22 04:57:00,2.01595,2.0162,2.01595,2.0162,6000000.0
2008-09-22 04:58:00,2.01615,2.01615,2.01595,2.01595,9200000.0
2008-09-22 04:59:00,2.016,2.0162,2.016,2.0161,28800000.0
2008-09-22 05:00:00,2.01605,2.01605,2.0159,2.01595,19500000.0
2008-09-22 05:01:00,2.01595,2.0161,2.0157,2.01575,104500000.0
2008-09-22 05:02:00,2.0158,2.0158,2.0157,2.0157,212200000.0
2008-09-22 05:03:00,2.0157,2.0157,2.0157,2.0157,126000000.0
2008-09-22 05:04:00,2.0157,2.0164,2.0157,2.016,96100000.0
2008-09-22 05:05:00,2.016,2.01625,2.016,2.01615,65100000.0
2008-09-22 05:06:00,2.0162,2.01625,2.016,2.016,64100000.0
2008-09-22 05:07:00,2.016,2.016,2.0149,2.016,173300000.0
2008-09-22 05:08:00,2.016,2.016,2.01515,2.01545,281000000.0
2008-09-22 05:09:00,2.01545,2.01545,2.01475,2.0154,666600000.0
2008-09-22 05:10:00,2.01535,2.01535,2.0153,2.0153,361000000.0
2008-09-22 05:11:00,2.0153,2.01545,2.01465,2.01515,645900000.0
2008-09-22 05:12:00,2.01515,2.0153,2.01445,2.015,395300000.0
2008-09-22 05:13:00,2.015,2.0156,2.0135,2.0153,429300000.0
2008-09-22 05:14:00,2.0154,2.0157,2.01465,2.0155,246400000.0
2008-09-22 05:15:00,2.0155,2.0164,2.0155,2.0161,138600000.0
2008-09-22 05:16:00,2.016,2.016,2.0149,2.0151,526600000.0
2008-09-22 05:17:00,2.0152,2.0152,2.01435,2.0145,251599999.0
2008-09-22 05:18:00,2.0145,2.0151,2.01435,2.0145,538000000.0
2008-09-22 05:19:00,2.0146,2.0156,2.0146,2.0153,69100000.0
2008-09-22 05:20:00,2.0153,2.01545,2.0148,2.01535,39200000.0
2008-09-22 05:21:00,2.0154,2.0154,2.01535,2.0154,7000000.0
2008-09-22 05:22:00,2.01545,2.0155,2.01525,2.0153,36700000.0
2008-09-22 05:23:00,2.0153,2.01595,2.0152,2.0156,52800000.0
2008-09-22 05:24:00,2.01555,2.0159,2.01555,2.01575,18100000.0
2008-09-22 05:25:00,2.01575,2.0158,2.01575,2.01575,15800000.0
2008-09-22 05:26:00,2.01575,2.01575,2.0155,2.0157,34400000.0
2008-09-22 05:27:00,2.0157,2.0164,2.0155,2.01635,71600000.0
2008-09-22 05:28:00,2.01635,2.0166,2.01585,2.01635,94300000.0
2008-09-22 05:29:00,2.0163,2.01645,2.0159,2.01645,235299998.0
2008-09-22 05:30:00,2.0163,2.0183,2.01615,2.0172,222100000.0
2008-09-22 05:31:00,2.0172,2.0175,2.0172,2.01745,103000000.0
2008-09-22 05:32:00,2.01745,2.01795,2.0172,2.0178,46000000.0
2008-09-22 05:33:00,2.01765,2.0188,2.0176,2.0188,37000000.0
2008-09-22 05:34:00,2.01875,2.0188,2.0175,2.0177,356000000.0
2008-09-22 05:35:00,2.0177,2.0177,2.01625,2.01665,544000000.0
2008-09-22 05:36:00,2.01665,2.01685,2.01625,2.0164,393000000.0
2008-09-22 05:37:00,2.0164,2.01715,2.01635,2.01675,191200000.0
2008-09-22 05:38:00,2.0167,2.01745,2.0163,2.0167,197100000.0
2008-09-22 05:39:00,2.01675,2.01705,2.0163,2.0164,250300000.0
2008-09-22 05:40:00,2.0164,2.0169,2.0164,2.0167,538300000.0
2008-09-22 05:41:00,2.0167,2.0167,2.01525,2.01525,434000000.0
2008-09-22 05:42:00,2.0162,2.0164,2.0152,2.0154,353780000.0
2008-09-22 05:43:00,2.0154,2.01555,2.0154,2.0154,194000000.0
2008-09-22 05:44:00,2.0154,2.0154,2.0154,2.0154,444000000.0
2008-09-22 05:45:00,2.0154,2.01585,2.0154,2.01585,56000000.0
2008-09-22 05:46:00,2.0158,2.01605,2.01555,2.01565,34800000.0
2008-09-22 05:47:00,2.0159,2.01645,2.0157,2.016,74400000.0
2008-09-22 05:48:00,2.01605,2.01605,2.0157,2.0159,7000000.0
2008-09-22 05:49:00,2.0159,2.01635,2.0159,2.01635,14000000.0
2008-09-22 05:50:00,2.01625,2.01625,2.0158,2.0162,163700000.0
2008-09-22 05:51:00,2.0161,2.0167,2.016,2.0167,30700000.0
2008-09-22 05:52:00,2.0162,2.0167,2.0162,2.0166,44280000.0
2008-09-22 05:53:00,2.0166,2.0166,2.0163,2.01635,10300000.0
2008-09-22 05:54:00,2.0164,2.0164,2.016,2.0161,330100000.0
2008-09-22 05:55:00,2.0161,2.01655,2.0161,2.01655,37100000.0
2008-09-22 05:56:00,2.0166,2.01665,2.0165,2.0166,36400000.0
2008-09-22 05:57:00,2.0167,2.01685,2.0166,2.0167,13100000.0
2008-09-22 05:58:00,2.01665,2.01725,2.0166,2.01725,21000000.0
2008-09-22 05:59:00,2.01725,2.0173,2.0169,2.0171,16000000.0
2008-09-22 06:00:00,2.0171,2.0176,2.01695,2.0173,49000000.0
2008-09-22 06:01:00,2.0173,2.0173,2.017,2.017,65200000.0
2008-09-22 06:02:00,2.017,2.0174,2.017,2.01725,74100000.0
2008-09-22 06:03:00,2.0172,2.0175,2.0169,2.0174,151000000.0
2008-09-22 06:04:00,2.01735,2.0176,2.01715,2.01735,28000000.0
2008-09-22 06:05:00,2.0174,2.01745,2.0173,2.0174,15000000.0
2008-09-22 06:06:00,2.0173,2.01735,2.0172,2.01735,19200000.0
2008-09-22 06:07:00,2.0173,2.0175,2.01685,2.01715,33200000.0
2008-09-22 06:08:00,2.01715,2.0173,2.0169,2.017,24000000.0
2008-09-22 06:09:00,2.017,2.0173,2.017,2.01725,14000000.0
2008-09-22 06:10:00,2.01725,2.01725,2.01715,2.0172,12000000.0
2008-09-22 06:11:00,2.01725,2.01725,2.0168,2.0168,45200000.0
2008-09-22 06:12:00,2.01685,2.01705,2.0168,2.017,46200000.0
2008-09-22 06:13:00,2.01705,2.01715,2.0167,2.0167,149000000.0
2008-09-22 06:14:00,2.01695,2.01765,2.01695,2.01755,32800000.0
2008-09-22 06:15:00,2.0177,2.018,2.0177,2.0179,23400000.0
2008-09-22 06:16:00,2.01795,2.01805,2.0173,2.0173,230300000.0
2008-09-22 06:17:00,2.0173,2.0173,2.0166,2.0173,306000000.0
2008-09-22 06:18:00,2.0173,2.0173,2.01635,2.0166,361100000.0
2008-09-22 06:19:00,2.0166,2.0166,2.01555,2.01565,468400000.0
2008-09-22 06:20:00,2.01625,2.01625,2.01515,2.0157,466000000.0
2008-09-22 06:21:00,2.01575,2.01635,2.0156,2.0157,144600000.0
2008-09-22 06:22:00,2.01575,2.01605,2.0156,2.0157,169300000.0
2008-09-22 06:23:00,2.0157,2.01595,2.0156,2.0157,567100000.0
2008-09-22 06:24:00,2.0157,2.0157,2.0157,2.0157,864000000.0
2008-09-22 06:25:00,2.0157,2.0159,2.0157,2.0159,281300000.0
2008-09-22 06:26:00,2.0159,2.01605,2.0159,2.01595,12000000.0
2008-09-22 06:27:00,2.01585,2.016,2.01585,2.01595,15000000.0
2008-09-22 06:28:00,2.0159,2.016,2.0159,2.01595,20000000.0
2008-09-22 06:29:00,2.01595,2.01615,2.0159,2.01615,18000000.0
2008-09-22 06:30:00,2.01615,2.01615,2.016,2.01605,22000000.0
2008-09-22 06:31:00,2.016,2.01615,2.01595,2.01595,14000000.0
2008-09-22 06:32:00,2.01595,2.01595,2.01595,2.01595,3000000.0
2008-09-22 06:33:00,2.0159,2.016,2.0159,2.0159,9000000.0
2008-09-22 06:34:00,2.01581,2.01584,2.01525,2.01549,113200000.0
2008-09-22 06:35:00,2.0159,2.0159,2.0157,2.0157,160000000.0
2008-09-22 06:36:00,2.0157,2.0157,2.0157,2.0157,96000000.0
2008-09-22 06:37:00,2.0157,2.0162,2.0157,2.016,74500000.0
2008-09-22 06:38:00,2.01605,2.0164,2.01605,2.01635,11000000.0
2008-09-22 06:39:00,2.0164,2.0165,2.01635,2.0165,5000000.0
2008-09-22 06:40:00,2.0167,2.0167,2.0165,2.0165,6300000.0
2008-09-22 06:41:00,2.0165,2.0165,2.01635,2.0165,5200000.0
2008-09-22 06:42:00,2.01645,2.0165,2.01645,2.0165,2000000.0
2008-09-22 06:43:00,2.01645,2.01655,2.01645,2.0165,6000000.0
2008-09-22 06:44:00,2.01645,2.01655,2.01645,2.0165,4000000.0
2008-09-22 06:45:00,2.01645,2.0165,2.0163,2.0165,10000000.0
2008-09-22 06:46:00,2.0167,2.017,2.0163,2.017,76100000.0
2008-09-22 06:47:00,2.0171,2.0172,2.01665,2.0171,25000000.0
2008-09-22 06:48:00,2.01715,2.0172,2.0168,2.0168,203100000.0
2008-09-22 06:49:00,2.0168,2.0168,2.0154,2.0154,257100000.0
2008-09-22 06:50:00,2.0154,2.01545,2.0146,2.0154,94700000.0
2008-09-22 06:51:00,2.0154,2.01565,2.0153,2.0154,74200000.0
2008-09-22 06:52:00,2.0154,2.0154,2.0154,2.0154,12000000.0
2008-09-22 06:53:00,2.0154,2.0154,2.01465,2.0148,64000000.0
2008-09-22 06:54:00,2.0148,2.01525,2.0127,2.0138,608200000.0
2008-09-22 06:55:00,2.0138,2.0149,2.0138,2.0146,273500000.0
2008-09-22 06:56:00,2.0146,2.0158,2.0146,2.0153,391500000.0
2008-09-22 06:57:00,2.0153,2.0157,2.0153,2.0153,461599999.0
2008-09-22 06:58:00,2.0153,2.0153,2.01445,2.0146,654200000.0
2008-09-22 06:59:00,2.01465,2.0147,2.0145,2.0146,301000000.0
2008-09-22 07:00:00,2.0146,2.0147,2.01335,2.01355,828000000.0
2008-09-22 07:01:00,2.0137,2.0137,2.0121,2.0127,959300000.0
2008-09-22 07:02:00,2.0127,2.0128,2.01125,2.0123,241500000.0
2008-09-22 07:03:00,2.0123,2.013,2.0121,2.013,143800000.0
2008-09-22 07:04:00,2.0127,2.0134,2.0123,2.0124,219500000.0
2008-09-22 07:05:00,2.0125,2.0152,2.0125,2.01505,118100000.0
2008-09-22 07:06:00,2.01475,2.0159,2.01455,2.0158,292200000.0
2008-09-22 07:07:00,2.01585,2.0169,2.01585,2.0165,122000000.0
2008-09-22 07:08:00,2.0165,2.0165,2.0158,2.01635,89200000.0
2008-09-22 07:09:00,2.0165,2.0169,2.0165,2.01665,109000000.0
2008-09-22 07:10:00,2.01655,2.01735,2.0163,2.0165,238900000.0
2008-09-22 07:11:00,2.0165,2.0172,2.0154,2.0165,400800000.0
2008-09-22 07:12:00,2.0165,2.0165,2.01525,2.01575,177700000.0
2008-09-22 07:13:00,2.01575,2.01635,2.01495,2.01495,273000000.0
2008-09-22 07:14:00,2.0147,2.01535,2.0146,2.0152,427200000.0
2008-09-22 07:15:00,2.01525,2.0153,2.01425,2.0151,860300000.0
2008-09-22 07:16:00,2.0151,2.0151,2.0151,2.0151,540000000.0
2008-09-22 07:17:00,2.0151,2.0151,2.0151,2.0151,750100000.0
2008-09-22 07:18:00,2.0151,2.0151,2.0151,2.0151,240000000.0
2008-09-22 07:19:00,2.0151,2.0151,2.01415,2.0143,324000000.0
2008-09-22 07:20:00,2.0143,2.0143,2.0143,2.0143,342000000.0
2008-09-22 07:21:00,2.0143,2.0147,2.0141,2.0147,185000000.0
2008-09-22 07:22:00,2.01475,2.01515,2.0147,2.015,66300000.0
2008-09-22 07:23:00,2.01465,2.015,2.0146,2.01475,143000000.0
2008-09-22 07:24:00,2.01475,2.01495,2.01475,2.01495,18000000.0
2008-09-22 07:25:00,2.01495,2.01605,2.0149,2.01605,34000000.0
2008-09-22 07:26:00,2.01585,2.016,2.0156,2.01595,29100000.0
2008-09-22 07:27:00,2.0159,2.0163,2.0154,2.0159,93600000.0
2008-09-22 07:28:00,2.016,2.016,2.01525,2.0159,388399998.0
2008-09-22 07:29:00,2.01595,2.01765,2.01545,2.0173,76500000.0
2008-09-22 07:30:00,2.01735,2.0182,2.0173,2.0178,241800000.0
2008-09-22 07:31:00,2.0178,2.0179,2.0178,2.0178,172200000.0
2008-09-22 07:32:00,2.0178,2.018,2.0178,2.0178,519400000.0
2008-09-22 07:33:00,2.0178,2.0178,2.0178,2.0178,504200000.0
2008-09-22 07:34:00,2.0178,2.0178,2.0167,2.017,112000000.0
2008-09-22 07:35:00,2.017,2.01705,2.0168,2.0168,102300000.0
2008-09-22 07:36:00,2.0169,2.01715,2.0169,2.0171,28100000.0
2008-09-22 07:37:00,2.01705,2.01715,2.0169,2.01695,92600000.0
2008-09-22 07:38:00,2.01695,2.0178,2.0169,2.0176,111000000.0
2008-09-22 07:39:00,2.0177,2.0178,2.017,2.017,555099998.0
2008-09-22 07:40:00,2.01715,2.0175,2.01715,2.0172,140300000.0
2008-09-22 07:41:00,2.0172,2.01735,2.0172,2.01735,42500000.0
2008-09-22 07:42:00,2.0173,2.0175,2.0173,2.0174,46400000.0
2008-09-22 07:43:00,2.0174,2.0174,2.01725,2.01725,26600000.0
2008-09-22 07:44:00,2.0172,2.0172,2.017,2.017,507100000.0
2008-09-22 07:45:00,2.017,2.0174,2.0162,2.0173,227500000.0
2008-09-22 07:46:00,2.0173,2.0181,2.0173,2.018,124300000.0
2008-09-22 07:47:00,2.0181,2.0187,2.0179,2.0185,83400000.0
2008-09-22 07:48:00,2.01845,2.0187,2.0182,2.0185,17000000.0
2008-09-22 07:49:00,2.0185,2.0186,2.0182,2.0182,65800000.0
2008-09-22 07:50:00,2.01815,2.019,2.01815,2.0188,108100000.0
2008-09-22 07:51:00,2.0186,2.0189,2.0183,2.0184,239700000.0
2008-09-22 07:52:00,2.0184,2.0184,2.0173,2.01795,164700000.0
2008-09-22 07:53:00,2.01795,2.0186,2.0179,2.01825,13000000.0
2008-09-22 07:54:00,2.0182,2.0182,2.0175,2.0175,562000000.0
2008-09-22 07:55:00,2.0175,2.01775,2.01665,2.01765,153600000.0
2008-09-22 07:56:00,2.0177,2.0181,2.0177,2.018,35800000.0
2008-09-22 07:57:00,2.01805,2.0184,2.01795,2.018,61400000.0
2008-09-22 07:58:00,2.0184,2.0184,2.0174,2.0177,1653799995.0
2008-09-22 07:59:00,2.0178,2.0178,2.0178,2.0178,1653799995.0
2008-09-22 08:00:00,2.0178,2.01805,2.01775,2.0178,1294299996.0
2008-09-22 08:01:00,2.0178,2.0178,2.0173,2.01745,1140800000.0
2008-09-22 08:02:00,2.01745,2.018,2.0173,2.0179,106400000.0
2008-09-22 08:03:00,2.0179,2.01845,2.01785,2.0181,56300000.0
2008-09-22 08:04:00,2.018,2.01885,2.01785,2.0187,324900001.0
2008-09-22 08:05:00,2.0187,2.0187,2.01785,2.018,542100000.0
2008-09-22 08:06:00,2.018,2.01825,2.01735,2.0175,295400000.0
2008-09-22 08:07:00,2.0175,2.01915,2.01735,2.01895,453100000.0
2008-09-22 08:08:00,2.0191,2.0202,2.0191,2.0198,351700000.0
2008-09-22 08:09:00,2.0198,2.01985,2.0192,2.0194,422300000.0
2008-09-22 08:10:00,2.0194,2.0194,2.0194,2.0194,156000000.0
2008-09-22 08:11:00,2.0194,2.0197,2.01885,2.0194,683900000.0
2008-09-22 08:12:00,2.0194,2.0194,2.01785,2.01815,707600000.0
2008-09-22 08:13:00,2.01825,2.0187,2.0177,2.018,361600000.0
2008-09-22 08:14:00,2.0187,2.0187,2.01785,2.0187,384800000.0
2008-09-22 08:15:00,2.0187,2.0187,2.01755,2.0177,459400000.0
2008-09-22 08:16:00,2.0177,2.0188,2.0177,2.0185,1195199999.0
2008-09-22 08:17:00,2.01835,2.01865,2.0183,2.0183,886100000.0
2008-09-22 08:18:00,2.0183,2.01855,2.0183,2.0183,697499997.0
2008-09-22 08:19:00,2.0183,2.0183,2.0172,2.0175,479700000.0
2008-09-22 08:20:00,2.0175,2.0182,2.0175,2.0177,343800000.0
2008-09-22 08:21:00,2.0177,2.01785,2.0177,2.0177,575800000.0
2008-09-22 08:22:00,2.0177,2.0182,2.0177,2.0179,915300000.0
2008-09-22 08:23:00,2.01785,2.0191,2.01785,2.01855,222600000.0
2008-09-22 08:24:00,2.01875,2.0191,2.0184,2.0184,565500000.0
2008-09-22 08:25:00,2.0184,2.01915,2.0184,2.019,813200000.0
2008-09-22 08:26:00,2.019,2.01945,2.01815,2.01915,267100000.0
2008-09-22 08:27:00,2.01915,2.02045,2.0188,2.0204,316600000.0
2008-09-22 08:28:00,2.0204,2.0208,2.0196,2.02075,376900000.0
2008-09-22 08:29:00,2.0208,2.0214,2.02055,2.0207,482999991.0
2008-09-22 08:30:00,2.0207,2.02085,2.01975,2.01995,1197299946.0
2008-09-22 08:31:00,2.01995,2.02045,2.0199,2.02045,305100000.0
2008-09-22 08:32:00,2.0205,2.021,2.02025,2.0206,450500000.0
2008-09-22 08:33:00,2.0206,2.021,2.02035,2.02095,359200000.0
2008-09-22 08:34:00,2.0211,2.02135,2.0209,2.0212,809299998.0
2008-09-22 08:35:00,2.0212,2.02135,2.0203,2.02035,971400000.0
2008-09-22 08:36:00,2.02035,2.02115,2.02025,2.02095,403700000.0
2008-09-22 08:37:00,2.02095,2.02185,2.0209,2.02135,926500003.0
2008-09-22 08:38:00,2.0213,2.0224,2.0213,2.0218,564400000.0
2008-09-22 08:39:00,2.0218,2.0219,2.0211,2.0218,663000000.0
2008-09-22 08:40:00,2.0218,2.0221,2.02155,2.0216,1608299999.0
2008-09-22 08:41:00,2.0216,2.0223,2.0216,2.0221,847899998.0
2008-09-22 08:42:00,2.02195,2.02225,2.0218,2.0219,606700000.0
2008-09-22 08:43:00,2.0219,2.0221,2.0217,2.0219,856700040.0
2008-09-22 08:44:00,2.0219,2.0219,2.02095,2.02165,1274900006.0
2008-09-22 08:45:00,2.02165,2.022,2.02155,2.0219,358400000.0
2008-09-22 08:46:00,2.0219,2.0231,2.0218,2.0228,417900000.0
2008-09-22 08:47:00,2.0228,2.02295,2.0228,2.02295,502900000.0
2008-09-22 08:48:00,2.02295,2.0238,2.0228,2.0235,444900003.0
2008-09-22 08:49:00,2.0235,2.0236,2.0221,2.0228,659100000.0
2008-09-22 08:50:00,2.0228,2.02415,2.0227,2.02415,431600000.0
2008-09-22 08:51:00,2.02415,2.0249,2.024,2.0246,455100000.0
2008-09-22 08:52:00,2.0246,2.02475,2.0234,2.0238,982400002.0
2008-09-22 08:53:00,2.0238,2.0238,2.02275,2.02275,394200000.0
2008-09-22 08:54:00,2.02315,2.02315,2.02205,2.02235,338500000.0
2008-09-22 08:55:00,2.0223,2.0232,2.0221,2.023,288600000.0
2008-09-22 08:56:00,2.023,2.02345,2.02295,2.0231,424000005.0
2008-09-22 08:57:00,2.0231,2.0233,2.0231,2.0231,878800021.0
2008-09-22 08:58:00,2.0231,2.02325,2.02235,2.02245,945500026.0
2008-09-22 08:59:00,2.0225,2.02285,2.01975,2.02,885280000.0
2008-09-22 09:00:00,2.02005,2.0211,2.02005,2.0206,669000000.0
2008-09-22 09:01:00,2.0206,2.02125,2.0206,2.02095,692300000.0
2008-09-22 09:02:00,2.021,2.022,2.021,2.0217,294400000.0
2008-09-22 09:03:00,2.0217,2.0219,2.0211,2.0212,564800004.0
2008-09-22 09:04:00,2.0215,2.0215,2.02085,2.0211,564800004.0
2008-09-22 09:05:00,2.02115,2.02155,2.0208,2.0208,666000000.0
2008-09-22 09:06:00,2.02085,2.02115,2.02075,2.021,783599999.0
2008-09-22 09:07:00,2.021,2.0213,2.0209,2.02125,81000000.0
2008-09-22 09:08:00,2.0212,2.0213,2.0206,2.0206,257500000.0
2008-09-22 09:09:00,2.02045,2.02075,2.0203,2.0206,257500000.0
2008-09-22 09:10:00,2.02065,2.0209,2.0204,2.0207,118100000.0
2008-09-22 09:11:00,2.0207,2.021,2.0205,2.02085,1032399996.0
2008-09-22 09:12:00,2.02085,2.0218,2.0207,2.0214,475799997.0
2008-09-22 09:13:00,2.0214,2.0214,2.0213,2.0213,350400000.0
2008-09-22 09:14:00,2.0213,2.0213,2.02055,2.0207,974400000.0
2008-09-22 09:15:00,2.02075,2.0208,2.01985,2.0203,556800000.0
2008-09-22 09:16:00,2.0203,2.0203,2.01965,2.01985,970800000.0
2008-09-22 09:17:00,2.01985,2.01985,2.01915,2.0193,158800000.0
2008-09-22 09:18:00,2.0193,2.0194,2.0189,2.0191,213000000.0
2008-09-22 09:19:00,2.01895,2.0196,2.01865,2.0195,409000000.0
2008-09-22 09:20:00,2.01965,2.01965,2.0193,2.0195,315400000.0
2008-09-22 09:21:00,2.01955,2.0201,2.0193,2.0196,533700001.0
2008-09-22 09:22:00,2.0195,2.0198,2.0195,2.0196,309600000.0
2008-09-22 09:23:00,2.0196,2.0199,2.0196,2.0196,351300000.0
2008-09-22 09:24:00,2.0196,2.01975,2.0196,2.0196,524100000.0
2008-09-22 09:25:00,2.0196,2.0196,2.01875,2.0195,298200000.0
2008-09-22 09:26:00,2.01945,2.0198,2.01855,2.01915,304000000.0
2008-09-22 09:27:00,2.0192,2.0199,2.019,2.0197,257900000.0
2008-09-22 09:28:00,2.01965,2.0198,2.0194,2.0196,446900000.0
2008-09-22 09:29:00,2.0196,2.02025,2.01885,2.0199,830200000.0
2008-09-22 09:30:00,2.0199,2.0208,2.0199,2.0208,283800000.0
2008-09-22 09:31:00,2.0208,2.02115,2.0206,2.0208,302399999.0
2008-09-22 09:32:00,2.0208,2.02125,2.0204,2.0208,865899994.0
2008-09-22 09:33:00,2.0207,2.021,2.01945,2.01995,797000000.0
2008-09-22 09:34:00,2.0201,2.0203,2.0197,2.0201,193400000.0
2008-09-22 09:35:00,2.0201,2.0214,2.01985,2.0213,216000000.0
2008-09-22 09:36:00,2.0213,2.0216,2.0197,2.0207,454900000.0
2008-09-22 09:37:00,2.0207,2.0207,2.0198,2.02015,470800000.0
2008-09-22 09:38:00,2.0201,2.02055,2.0201,2.02035,473300000.0
2008-09-22 09:39:00,2.02035,2.0215,2.02035,2.0208,741200000.0
2008-09-22 09:40:00,2.0208,2.02145,2.0204,2.02115,1187500000.0
2008-09-22 09:41:00,2.02115,2.02155,2.0208,2.0212,320199993.0
2008-09-22 09:42:00,2.0212,2.0219,2.0209,2.02165,579100000.0
2008-09-22 09:43:00,2.0217,2.0221,2.021,2.0216,322400000.0
2008-09-22 09:44:00,2.02155,2.02195,2.0213,2.02155,322400000.0
2008-09-22 09:45:00,2.02165,2.0219,2.0205,2.0215,845999999.0
2008-09-22 09:46:00,2.02155,2.02245,2.02095,2.0219,364500000.0
2008-09-22 09:47:00,2.0219,2.02305,2.02165,2.02305,344500000.0
2008-09-22 09:48:00,2.023,2.02355,2.0228,2.023,420899998.0
2008-09-22 09:49:00,2.023,2.0233,2.0229,2.02315,394500000.0
2008-09-22 09:50:00,2.02315,2.02345,2.0229,2.02335,302800000.0
2008-09-22 09:51:00,2.0234,2.02365,2.02295,2.0232,246100000.0
2008-09-22 09:52:00,2.02315,2.02365,2.02275,2.0232,322200000.0
2008-09-22 09:53:00,2.0233,2.0235,2.02255,2.023,271900000.0
2008-09-22 09:54:00,2.023,2.0233,2.0227,2.0227,609400000.0
2008-09-22 09:55:00,2.0227,2.0232,2.0227,2.0227,414400000.0
2008-09-22 09:56:00,2.0227,2.0238,2.0227,2.0231,598400000.0
2008-09-22 09:57:00,2.02315,2.0242,2.0231,2.0238,276900000.0
2008-09-22 09:58:00,2.02365,2.0238,2.0232,2.0235,759300000.0
2008-09-22 09:59:00,2.02355,2.0236,2.0228,2.0232,300300000.0
2008-09-22 10:00:00,2.0231,2.0243,2.0231,2.0239,480300001.0
2008-09-22 10:01:00,2.0241,2.0248,2.02355,2.0239,585200000.0
2008-09-22 10:02:00,2.0239,2.0247,2.0226,2.0227,470300000.0
2008-09-22 10:03:00,2.0227,2.0234,2.0226,2.02305,410100000.0
2008-09-22 10:04:00,2.023,2.0232,2.02285,2.0231,376100000.0
2008-09-22 10:05:00,2.02305,2.0233,2.023,2.0231,382500000.0
2008-09-22 10:06:00,2.0231,2.02345,2.02285,2.023,500200000.0
2008-09-22 10:07:00,2.023,2.0245,2.0228,2.023,667500000.0
2008-09-22 10:08:00,2.023,2.0243,2.023,2.02415,264500000.0
2008-09-22 10:09:00,2.0241,2.0245,2.02315,2.0233,784700001.0
2008-09-22 10:10:00,2.0233,2.02355,2.0229,2.023,590700000.0
2008-09-22 10:11:00,2.02305,2.02325,2.02215,2.0226,538500000.0
2008-09-22 10:12:00,2.0226,2.0228,2.0213,2.0213,925100000.0
2008-09-22 10:13:00,2.0213,2.0213,2.0186,2.01975,915500002.0
2008-09-22 10:14:00,2.01975,2.0198,2.01845,2.01865,1052600000.0
2008-09-22 10:15:00,2.0187,2.0212,2.01865,2.0212,408300000.0
2008-09-22 10:16:00,2.0212,2.02135,2.0205,2.0206,474900000.0
2008-09-22 10:17:00,2.0208,2.0209,2.0202,2.02065,438100000.0
2008-09-22 10:18:00,2.02065,2.0211,2.02025,2.02065,957199997.0
2008-09-22 10:19:00,2.0207,2.021,2.02035,2.0205,738100000.0
2008-09-22 10:20:00,2.0205,2.0208,2.02,2.02015,816300000.0
2008-09-22 10:21:00,2.02015,2.02065,2.0199,2.0199,1228600030.0
2008-09-22 10:22:00,2.0199,2.02065,2.0199,2.0203,1262800028.0
2008-09-22 10:23:00,2.02025,2.0205,2.0187,2.0188,977600001.0
2008-09-22 10:24:00,2.0187,2.01935,2.0179,2.019,799000001.0
2008-09-22 10:25:00,2.019,2.019,2.01655,2.0173,845800006.0
2008-09-22 10:26:00,2.0174,2.0179,2.0173,2.0179,440600000.0
2008-09-22 10:27:00,2.0179,2.01885,2.0179,2.0187,303900000.0
2008-09-22 10:28:00,2.0187,2.01915,2.0187,2.0188,279200000.0
2008-09-22 10:29:00,2.0188,2.01905,2.0188,2.01905,266200000.0
2008-09-22 10:30:00,2.01905,2.0192,2.0186,2.0189,609399998.0
2008-09-22 10:31:00,2.01905,2.01965,2.0189,2.0193,944800000.0
2008-09-22 10:32:00,2.0193,2.01955,2.0193,2.0193,990200000.0
2008-09-22 10:33:00,2.0193,2.0194,2.01845,2.0193,891999999.0
2008-09-22 10:34:00,2.0193,2.0193,2.01855,2.0187,944200000.0
2008-09-22 10:35:00,2.0187,2.01875,2.0187,2.0187,565800000.0
2008-09-22 10:36:00,2.0187,2.02015,2.0187,2.0201,366100000.0
2008-09-22 10:37:00,2.02,2.0205,2.0198,2.0202,314600000.0
2008-09-22 10:38:00,2.0202,2.0202,2.01935,2.01945,549000000.0
2008-09-22 10:39:00,2.0195,2.0202,2.0194,2.0201,206200000.0
2008-09-22 10:40:00,2.02005,2.02035,2.0199,2.02025,308400000.0
2008-09-22 10:41:00,2.02045,2.02075,2.0204,2.0206,378900000.0
2008-09-22 10:42:00,2.0206,2.0207,2.02005,2.02005,712900000.0
2008-09-22 10:43:00,2.0202,2.0204,2.01935,2.0195,477400000.0
2008-09-22 10:44:00,2.0195,2.02075,2.0194,2.02075,245000000.0
2008-09-22 10:45:00,2.0208,2.0214,2.02045,2.0212,476299999.0
2008-09-22 10:46:00,2.0212,2.02135,2.02035,2.0207,295700000.0
2008-09-22 10:47:00,2.02095,2.02095,2.0203,2.0203,284000000.0
2008-09-22 10:48:00,2.0202,2.0202,2.0196,2.02,352000000.0
2008-09-22 10:49:00,2.02,2.021,2.02,2.0208,287800000.0
2008-09-22 10:50:00,2.0208,2.0223,2.0208,2.0223,385200000.0
2008-09-22 10:51:00,2.0222,2.02255,2.0221,2.0221,307600000.0
2008-09-22 10:52:00,2.0221,2.0221,2.0208,2.0215,369400000.0
2008-09-22 10:53:00,2.0215,2.0217,2.0207,2.02125,449300000.0
2008-09-22 10:54:00,2.0212,2.02125,2.0211,2.0211,252800000.0
2008-09-22 10:55:00,2.0211,2.0211,2.0203,2.0205,311800000.0
2008-09-22 10:56:00,2.0205,2.0214,2.0204,2.02135,269699999.0
2008-09-22 10:57:00,2.02125,2.02145,2.0212,2.02135,236100000.0
2008-09-22 10:58:00,2.02135,2.0214,2.0213,2.0213,257300000.0
2008-09-22 10:59:00,2.0213,2.0221,2.0213,2.022,263900000.0
2008-09-22 11:00:00,2.02205,2.023,2.02205,2.0227,193800000.0
2008-09-22 11:01:00,2.0227,2.0227,2.0218,2.0223,455500000.0
2008-09-22 11:02:00,2.0223,2.02265,2.0223,2.02265,301900001.0
2008-09-22 11:03:00,2.0226,2.023,2.0225,2.02295,455000000.0
2008-09-22 11:04:00,2.0229,2.0238,2.02285,2.0234,164700000.0
2008-09-22 11:05:00,2.0234,2.0235,2.02265,2.0228,981200008.0
2008-09-22 11:06:00,2.0229,2.02295,2.0228,2.02285,1945100019.0
2008-09-22 11:07:00,2.0229,2.023,2.0228,2.0229,2104400043.0
2008-09-22 11:08:00,2.0229,2.0232,2.0228,2.0228,979299990.0
2008-09-22 11:09:00,2.0228,2.02315,2.0228,2.0229,1621500012.0
2008-09-22 11:10:00,2.0224,2.0228,2.0218,2.0223,997300000.0
2008-09-22 11:11:00,2.0222,2.0228,2.0222,2.0224,997300000.0
2008-09-22 11:12:00,2.0224,2.0225,2.0221,2.0223,1170000000.0
2008-09-22 11:13:00,2.0223,2.0223,2.0211,2.0217,987800000.0
2008-09-22 11:14:00,2.0217,2.02245,2.0216,2.0219,289100000.0
2008-09-22 11:15:00,2.0219,2.02215,2.0219,2.0219,474700000.0
2008-09-22 11:16:00,2.0219,2.0219,2.02135,2.0215,318000000.0
2008-09-22 11:17:00,2.0215,2.0222,2.0215,2.0221,265400000.0
2008-09-22 11:18:00,2.0223,2.0223,2.0211,2.0212,1286400000.0
2008-09-22 11:19:00,2.0212,2.0212,2.0203,2.021,441200000.0
2008-09-22 11:20:00,2.021,2.0212,2.02015,2.021,629400000.0
2008-09-22 11:21:00,2.021,2.0211,2.0209,2.0209,388000000.0
2008-09-22 11:22:00,2.0209,2.02145,2.0209,2.0212,382800000.0
2008-09-22 11:23:00,2.0212,2.02125,2.0211,2.0212,723600000.0
2008-09-22 11:24:00,2.0212,2.0212,2.0208,2.0208,755199983.0
2008-09-22 11:25:00,2.021,2.0211,2.02025,2.0208,1558799957.0
2008-09-22 11:26:00,2.0208,2.0211,2.02025,2.021,851899990.0
2008-09-22 11:27:00,2.021,2.0211,2.021,2.021,245900000.0
2008-09-22 11:28:00,2.021,2.0212,2.021,2.021,208800000.0
2008-09-22 11:29:00,2.021,2.02215,2.021,2.0219,389800000.0
2008-09-22 11:30:00,2.0219,2.02305,2.0219,2.0229,703299997.0
2008-09-22 11:31:00,2.0229,2.0234,2.02275,2.023,508500000.0
2008-09-22 11:32:00,2.02295,2.023,2.0222,2.0225,726900000.0
2008-09-22 11:33:00,2.0225,2.02275,2.0224,2.0224,454400000.0
2008-09-22 11:34:00,2.0224,2.0225,2.02175,2.0219,739200000.0
2008-09-22 11:35:00,2.0219,2.0224,2.02175,2.02225,301600000.0
2008-09-22 11:36:00,2.02175,2.0224,2.02175,2.0218,662300000.0
2008-09-22 11:37:00,2.0218,2.02245,2.0218,2.02235,247400000.0
2008-09-22 11:38:00,2.02245,2.02255,2.0223,2.0225,171300000.0
2008-09-22 11:39:00,2.0226,2.0241,2.02245,2.0239,517600000.0
2008-09-22 11:40:00,2.0239,2.0239,2.02305,2.0235,758000000.0
2008-09-22 11:41:00,2.0235,2.0235,2.0233,2.0235,434000000.0
2008-09-22 11:42:00,2.0235,2.02355,2.0235,2.0235,352000000.0
2008-09-22 11:43:00,2.0234,2.02355,2.023,2.0231,530000000.0
2008-09-22 11:44:00,2.0231,2.0235,2.0227,2.0228,939700000.0
2008-09-22 11:45:00,2.0228,2.02335,2.0228,2.02305,317200000.0
2008-09-22 11:46:00,2.02295,2.02325,2.0227,2.02295,348599997.0
2008-09-22 11:47:00,2.02295,2.023,2.0228,2.0228,1297199970.0
2008-09-22 11:48:00,2.0228,2.0228,2.0225,2.0226,1410199996.0
2008-09-22 11:49:00,2.0225,2.0227,2.0225,2.0227,1281199993.0
2008-09-22 11:50:00,2.0227,2.0235,2.0227,2.0234,781699998.0
2008-09-22 11:51:00,2.02345,2.02375,2.0234,2.0236,333900000.0
2008-09-22 11:52:00,2.0236,2.02405,2.0236,2.02365,226100000.0
2008-09-22 11:53:00,2.0238,2.0238,2.0227,2.02345,637000000.0
2008-09-22 11:54:00,2.0234,2.0234,2.0231,2.0231,1460000025.0
2008-09-22 11:55:00,2.0228,2.0238,2.0228,2.0233,183500000.0
2008-09-22 11:56:00,2.0232,2.02335,2.0231,2.0232,183500000.0
2008-09-22 11:57:00,2.0232,2.0236,2.02295,2.02315,522399999.0
2008-09-22 11:58:00,2.02315,2.02315,2.023,2.023,405000000.0
2008-09-22 11:59:00,2.023,2.023,2.0214,2.02145,665700000.0
2008-09-22 12:00:00,2.02145,2.022,2.02115,2.0213,511200000.0
2008-09-22 12:01:00,2.0213,2.0213,2.02075,2.0208,564800000.0
2008-09-22 12:02:00,2.0208,2.0208,2.01975,2.02035,433300000.0
2008-09-22 12:03:00,2.02025,2.02075,2.01985,2.02035,258200000.0
2008-09-22 12:04:00,2.02035,2.0204,2.0198,2.01985,430700000.0
2008-09-22 12:05:00,2.01985,2.02035,2.01965,2.0198,406900000.0
2008-09-22 12:06:00,2.01985,2.02025,2.01975,2.02025,465200000.0
2008-09-22 12:07:00,2.02025,2.0205,2.0196,2.01995,365100000.0
2008-09-22 12:08:00,2.02,2.0204,2.01965,2.0197,265300000.0
2008-09-22 12:09:00,2.0197,2.02005,2.01955,2.02005,798999999.0
2008-09-22 12:10:00,2.02005,2.0203,2.01895,2.019,439700000.0
2008-09-22 12:11:00,2.019,2.01945,2.01835,2.0187,393200000.0
2008-09-22 12:12:00,2.0188,2.0193,2.0188,2.0189,380400000.0
2008-09-22 12:13:00,2.0189,2.01905,2.0181,2.0187,412200000.0
2008-09-22 12:14:00,2.01855,2.0189,2.01815,2.0182,276300000.0
2008-09-22 12:15:00,2.01815,2.0185,2.01815,2.0182,394200000.0
2008-09-22 12:16:00,2.0182,2.0182,2.0175,2.0177,252800000.0
2008-09-22 12:17:00,2.01775,2.0179,2.01735,2.01755,186100000.0
2008-09-22 12:18:00,2.01775,2.01775,2.0169,2.0172,283800000.0
2008-09-22 12:19:00,2.0172,2.0184,2.01695,2.0184,188900000.0
2008-09-22 12:20:00,2.0185,2.0185,2.01765,2.01815,346200000.0
2008-09-22 12:21:00,2.01825,2.0187,2.0179,2.01855,355300000.0
2008-09-22 12:22:00,2.01855,2.0196,2.0184,2.01945,410000000.0
2008-09-22 12:23:00,2.01945,2.01955,2.0191,2.01925,375100000.0
2008-09-22 12:24:00,2.01925,2.0196,2.0192,2.0194,967999995.0
2008-09-22 12:25:00,2.0194,2.0194,2.01865,2.0189,1751100000.0
2008-09-22 12:26:00,2.0189,2.01895,2.0185,2.0185,1801800000.0
2008-09-22 12:27:00,2.0184,2.0184,2.018,2.0182,2045300023.0
2008-09-22 12:28:00,2.0182,2.019,2.0182,2.01885,689900012.0
2008-09-22 12:29:00,2.01895,2.01925,2.0188,2.0191,571300000.0
2008-09-22 12:30:00,2.0191,2.01915,2.0189,2.0189,796300000.0
2008-09-22 12:31:00,2.0189,2.01915,2.0189,2.019,217200000.0
2008-09-22 12:32:00,2.0189,2.01965,2.0189,2.0194,911400000.0
2008-09-22 12:33:00,2.0194,2.01985,2.0194,2.0198,496700000.0
2008-09-22 12:34:00,2.0199,2.02045,2.0198,2.02045,174800000.0
2008-09-22 12:35:00,2.0204,2.02085,2.0201,2.02065,235700000.0
2008-09-22 12:36:00,2.0207,2.0208,2.0205,2.0205,135000000.0
2008-09-22 12:37:00,2.0205,2.0208,2.0205,2.0205,602799975.0
2008-09-22 12:38:00,2.0205,2.02105,2.02005,2.02015,696299994.0
2008-09-22 12:39:00,2.02015,2.0205,2.02015,2.0202,1431600000.0
2008-09-22 12:40:00,2.0202,2.0208,2.0201,2.02055,1061200000.0
2008-09-22 12:41:00,2.02065,2.021,2.0202,2.0202,534500002.0
2008-09-22 12:42:00,2.0202,2.02125,2.02015,2.0211,411900000.0
2008-09-22 12:43:00,2.0211,2.0211,2.02025,2.0206,227700000.0
2008-09-22 12:44:00,2.0206,2.0206,2.01985,2.02,302900000.0
2008-09-22 12:45:00,2.02,2.02015,2.01965,2.01995,395200001.0
2008-09-22 12:46:00,2.01995,2.02025,2.0198,2.0198,185500000.0
2008-09-22 12:47:00,2.0198,2.02,2.0193,2.0193,1492700000.0
2008-09-22 12:48:00,2.0193,2.01985,2.0193,2.01965,988399999.0
2008-09-22 12:49:00,2.0195,2.0201,2.0194,2.01995,169700000.0
2008-09-22 12:50:00,2.01985,2.01985,2.0196,2.0197,226200000.0
2008-09-22 12:51:00,2.01985,2.0202,2.0196,2.01995,780200002.0
2008-09-22 12:52:00,2.0199,2.0201,2.0194,2.02005,178500000.0
2008-09-22 12:53:00,2.02015,2.02095,2.02005,2.0205,228500000.0
2008-09-22 12:54:00,2.02065,2.0213,2.0203,2.02075,183200000.0
2008-09-22 12:55:00,2.0204,2.0207,2.0199,2.02,376600000.0
2008-09-22 12:56:00,2.01995,2.021,2.0199,2.0209,256900000.0
2008-09-22 12:57:00,2.021,2.0213,2.0201,2.02025,273600000.0
2008-09-22 12:58:00,2.02025,2.0206,2.02005,2.02025,317800000.0
2008-09-22 12:59:00,2.02025,2.02075,2.01985,2.0206,142200000.0
2008-09-22 13:00:00,2.02055,2.02055,2.01955,2.0197,954199991.0
2008-09-22 13:01:00,2.0197,2.0197,2.0186,2.01915,443600000.0
2008-09-22 13:02:00,2.01915,2.0201,2.01915,2.01975,200400000.0
2008-09-22 13:03:00,2.01985,2.02065,2.01965,2.0203,104600000.0
2008-09-22 13:04:00,2.0202,2.02075,2.0199,2.02055,81900000.0
2008-09-22 13:05:00,2.02045,2.02075,2.02,2.02,140900000.0
2008-09-22 13:06:00,2.02,2.02,2.01925,2.0198,264100000.0
2008-09-22 13:07:00,2.0198,2.01985,2.01945,2.0195,111800000.0
2008-09-22 13:08:00,2.01955,2.0198,2.0191,2.0192,239600000.0
2008-09-22 13:09:00,2.0192,2.0194,2.0192,2.0192,314100000.0
2008-09-22 13:10:00,2.0192,2.02,2.0192,2.0198,154000000.0
2008-09-22 13:11:00,2.01975,2.01985,2.0195,2.0195,475000000.0
2008-09-22 13:12:00,2.0195,2.0195,2.0186,2.0186,612100000.0
2008-09-22 13:13:00,2.0186,2.019,2.018,2.01875,293400000.0
2008-09-22 13:14:00,2.0188,2.0196,2.0186,2.0194,374599999.0
2008-09-22 13:15:00,2.01925,2.02005,2.019,2.01965,242700000.0
2008-09-22 13:16:00,2.01965,2.02035,2.019,2.0193,422800000.0
2008-09-22 13:17:00,2.0193,2.01965,2.01915,2.01965,256200000.0
2008-09-22 13:18:00,2.0196,2.0202,2.0196,2.0197,160900000.0
2008-09-22 13:19:00,2.0197,2.02025,2.0197,2.02025,343600000.0
2008-09-22 13:20:00,2.0204,2.0204,2.02005,2.02005,58000000.0
2008-09-22 13:21:00,2.02,2.02005,2.0196,2.01975,144100000.0
2008-09-22 13:22:00,2.0198,2.0202,2.0196,2.0201,167600000.0
2008-09-22 13:23:00,2.0202,2.02165,2.02015,2.02125,226800000.0
2008-09-22 13:24:00,2.0213,2.02185,2.0208,2.02115,372500000.0
2008-09-22 13:25:00,2.0212,2.0212,2.02035,2.0204,679799999.0
2008-09-22 13:26:00,2.0204,2.0204,2.0196,2.0196,1000200001.0
2008-09-22 13:27:00,2.0196,2.0206,2.0196,2.0202,733100023.0
2008-09-22 13:28:00,2.0202,2.0203,2.0181,2.0181,308500000.0
2008-09-22 13:29:00,2.0181,2.0198,2.018,2.0198,405100000.0
2008-09-22 13:30:00,2.0198,2.0198,2.01865,2.01905,300600000.0
2008-09-22 13:31:00,2.01895,2.01935,2.0188,2.019,338300000.0
2008-09-22 13:32:00,2.019,2.0191,2.01835,2.0187,282700000.0
2008-09-22 13:33:00,2.0187,2.01875,2.0187,2.0187,130700000.0
2008-09-22 13:34:00,2.0187,2.0193,2.0187,2.01925,212700000.0
2008-09-22 13:35:00,2.01915,2.01915,2.0188,2.0188,175300000.0
2008-09-22 13:36:00,2.0188,2.0188,2.01815,2.0183,426900000.0
2008-09-22 13:37:00,2.0183,2.0184,2.0183,2.0183,414200000.0
2008-09-22 13:38:00,2.0183,2.0183,2.01705,2.01735,564200000.0
2008-09-22 13:39:00,2.01735,2.0185,2.01735,2.0184,217000000.0
2008-09-22 13:40:00,2.0184,2.0191,2.0183,2.0187,313600000.0
2008-09-22 13:41:00,2.0188,2.0188,2.0187,2.0187,334400000.0
2008-09-22 13:42:00,2.0187,2.0189,2.0187,2.0188,102400000.0
2008-09-22 13:43:00,2.0187,2.01895,2.0187,2.0187,297200000.0
2008-09-22 13:44:00,2.0187,2.0187,2.01785,2.018,154400000.0
2008-09-22 13:45:00,2.018,2.01895,2.018,2.0189,253400000.0
2008-09-22 13:46:00,2.01895,2.0193,2.0185,2.0189,264600000.0
2008-09-22 13:47:00,2.0189,2.0194,2.0183,2.01925,212900000.0
2008-09-22 13:48:00,2.0194,2.01985,2.01925,2.01985,96500000.0
2008-09-22 13:49:00,2.01975,2.0199,2.0192,2.01965,439300000.0
2008-09-22 13:50:00,2.01965,2.0204,2.01945,2.02035,177500000.0
2008-09-22 13:51:00,2.0204,2.0204,2.0196,2.0196,242100000.0
2008-09-22 13:52:00,2.0196,2.01995,2.0189,2.019,775400000.0
2008-09-22 13:53:00,2.019,2.01945,2.019,2.0191,300700000.0
2008-09-22 13:54:00,2.0191,2.01935,2.0189,2.0191,335700000.0
2008-09-22 13:55:00,2.0191,2.0192,2.0185,2.0189,595000000.0
2008-09-22 13:56:00,2.0189,2.0189,2.0185,2.01875,438400000.0
2008-09-22 13:57:00,2.01865,2.01895,2.0186,2.0186,279100000.0
2008-09-22 13:58:00,2.0186,2.01875,2.0186,2.0186,259500000.0
2008-09-22 13:59:00,2.0186,2.0186,2.0174,2.0174,882000000.0
2008-09-22 14:00:00,2.0176,2.0176,2.0164,2.0166,1121300002.0
2008-09-22 14:01:00,2.0166,2.0169,2.0163,2.0167,77300000.0
2008-09-22 14:02:00,2.0167,2.01785,2.01655,2.0175,152100000.0
2008-09-22 14:03:00,2.0175,2.0176,2.0175,2.0175,188500000.0
2008-09-22 14:04:00,2.0175,2.018,2.01735,2.0175,261000000.0
2008-09-22 14:05:00,2.0175,2.018,2.01745,2.01745,415000000.0
2008-09-22 14:06:00,2.0177,2.0183,2.0177,2.0181,175900000.0
2008-09-22 14:07:00,2.0181,2.0181,2.0178,2.01795,444900000.0
2008-09-22 14:08:00,2.0178,2.01835,2.01765,2.018,218800000.0
2008-09-22 14:09:00,2.0178,2.01795,2.0178,2.0178,209000000.0
2008-09-22 14:10:00,2.0178,2.0181,2.0178,2.01795,214900000.0
2008-09-22 14:11:00,2.0179,2.01815,2.0178,2.0179,206100000.0
2008-09-22 14:12:00,2.0179,2.018,2.0178,2.018,263500000.0
2008-09-22 14:13:00,2.018,2.01865,2.0178,2.01855,208700000.0
2008-09-22 14:14:00,2.0185,2.0189,2.018,2.0184,693700000.0
2008-09-22 14:15:00,2.0185,2.0188,2.0184,2.01875,408700000.0
2008-09-22 14:16:00,2.01865,2.019,2.0185,2.0189,250500000.0
2008-09-22 14:17:00,2.01875,2.0193,2.01835,2.0188,426300000.0
2008-09-22 14:18:00,2.0188,2.0189,2.01825,2.0188,315600002.0
2008-09-22 14:19:00,2.0188,2.01895,2.0181,2.01885,221900000.0
2008-09-22 14:20:00,2.01885,2.0194,2.0188,2.019,306700000.0
2008-09-22 14:21:00,2.019,2.0194,2.0184,2.0186,460199999.0
2008-09-22 14:22:00,2.0186,2.0197,2.0186,2.0194,174200000.0
2008-09-22 14:23:00,2.01925,2.0203,2.01915,2.01955,212700000.0
2008-09-22 14:24:00,2.01955,2.0198,2.01905,2.0192,313000000.0
2008-09-22 14:25:00,2.0192,2.0197,2.0191,2.0197,549200000.0
2008-09-22 14:26:00,2.0197,2.0199,2.0191,2.0191,391800000.0
2008-09-22 14:27:00,2.0191,2.0194,2.0184,2.01855,612100000.0
2008-09-22 14:28:00,2.01855,2.019,2.0184,2.0185,838700002.0
2008-09-22 14:29:00,2.0185,2.0195,2.0179,2.0179,770900000.0
2008-09-22 14:30:00,2.0177,2.0181,2.01685,2.01795,730200000.0
2008-09-22 14:31:00,2.0178,2.0179,2.0175,2.0177,368500000.0
2008-09-22 14:32:00,2.0177,2.0183,2.0175,2.0179,327700000.0
2008-09-22 14:33:00,2.0179,2.01835,2.01745,2.01775,588200000.0
2008-09-22 14:34:00,2.0177,2.0182,2.01725,2.01805,262800000.0
2008-09-22 14:35:00,2.01815,2.0186,2.0181,2.0182,382599997.0
2008-09-22 14:36:00,2.0182,2.0188,2.0182,2.0186,1032900012.0
2008-09-22 14:37:00,2.0187,2.0192,2.01855,2.0186,504200000.0
2008-09-22 14:38:00,2.0186,2.0189,2.0186,2.01875,416800000.0
2008-09-22 14:39:00,2.0188,2.01895,2.0184,2.0185,451200000.0
2008-09-22 14:40:00,2.0185,2.0188,2.0181,2.0187,583800001.0
2008-09-22 14:41:00,2.0188,2.01925,2.0185,2.0185,205699999.0
2008-09-22 14:42:00,2.0186,2.0201,2.01855,2.0199,209500000.0
2008-09-22 14:43:00,2.02,2.0204,2.0198,2.02015,353100000.0
2008-09-22 14:44:00,2.02015,2.02085,2.02005,2.0204,362600000.0
2008-09-22 14:45:00,2.0203,2.0207,2.0199,2.0199,440300000.0
2008-09-22 14:46:00,2.0198,2.0199,2.0198,2.0198,1380400000.0
2008-09-22 14:47:00,2.0198,2.0198,2.0196,2.0196,884400000.0
2008-09-22 14:48:00,2.0196,2.02065,2.01885,2.02065,361400000.0
2008-09-22 14:49:00,2.02065,2.0213,2.02025,2.0208,398600000.0
2008-09-22 14:50:00,2.0209,2.02155,2.0209,2.0212,170200000.0
2008-09-22 14:51:00,2.0212,2.0213,2.0209,2.0209,108200000.0
2008-09-22 14:52:00,2.0209,2.0213,2.02015,2.0209,964099998.0
2008-09-22 14:53:00,2.0209,2.0209,2.0206,2.0209,694200000.0
2008-09-22 14:54:00,2.0209,2.02105,2.02,2.02005,893900000.0
2008-09-22 14:55:00,2.02005,2.02055,2.0199,2.0199,234600000.0
2008-09-22 14:56:00,2.01995,2.0203,2.0199,2.0199,228300000.0
2008-09-22 14:57:00,2.0199,2.0201,2.0199,2.0199,227000000.0
2008-09-22 14:58:00,2.0199,2.02,2.0192,2.0199,135800000.0
2008-09-22 14:59:00,2.0199,2.0199,2.019,2.0191,333300000.0
2008-09-22 15:00:00,2.01935,2.0214,2.0186,2.0209,199800000.0
2008-09-22 15:01:00,2.0209,2.0212,2.0204,2.0205,593300000.0
2008-09-22 15:02:00,2.0205,2.02145,2.0205,2.0213,153300000.0
2008-09-22 15:03:00,2.0213,2.0215,2.021,2.0214,272400000.0
2008-09-22 15:04:00,2.0214,2.02215,2.0211,2.02185,422700000.0
2008-09-22 15:05:00,2.02185,2.0221,2.02075,2.022,334000000.0
2008-09-22 15:06:00,2.022,2.0232,2.0215,2.0224,317400000.0
2008-09-22 15:07:00,2.0224,2.02295,2.02195,2.02265,257200000.0
2008-09-22 15:08:00,2.02255,2.02285,2.0222,2.0224,381200000.0
2008-09-22 15:09:00,2.0224,2.02245,2.02155,2.0223,548200000.0
2008-09-22 15:10:00,2.0223,2.0223,2.02155,2.0217,534400000.0
2008-09-22 15:11:00,2.0217,2.0221,2.0216,2.02175,340800000.0
2008-09-22 15:12:00,2.0219,2.0219,2.02125,2.0213,228600000.0
2008-09-22 15:13:00,2.0213,2.02175,2.0213,2.0215,1528799993.0
2008-09-22 15:14:00,2.02155,2.0222,2.02155,2.0221,1019599998.0
2008-09-22 15:15:00,2.02205,2.02275,2.02165,2.02205,314200000.0
2008-09-22 15:16:00,2.02205,2.0228,2.022,2.0225,158600000.0
2008-09-22 15:17:00,2.02255,2.0235,2.0225,2.0229,225700000.0
2008-09-22 15:18:00,2.0229,2.02335,2.0228,2.0231,247200000.0
2008-09-22 15:19:00,2.02315,2.0232,2.0224,2.02265,187900000.0
2008-09-22 15:20:00,2.02265,2.0228,2.022,2.022,799500000.0
2008-09-22 15:21:00,2.022,2.02215,2.02185,2.0221,346800000.0
2008-09-22 15:22:00,2.0221,2.0228,2.02185,2.02235,186500000.0
2008-09-22 15:23:00,2.02245,2.02315,2.0221,2.0228,747700000.0
2008-09-22 15:24:00,2.023,2.0234,2.0226,2.0232,279300000.0
2008-09-22 15:25:00,2.02335,2.0235,2.0223,2.0231,292500000.0
2008-09-22 15:26:00,2.0231,2.0231,2.0211,2.02155,467300001.0
2008-09-22 15:27:00,2.0215,2.022,2.0211,2.0219,315500000.0
2008-09-22 15:28:00,2.022,2.022,2.0212,2.02145,135600000.0
2008-09-22 15:29:00,2.02155,2.02175,2.0209,2.02115,259000000.0
2008-09-22 15:30:00,2.02115,2.02155,2.02065,2.0211,279500000.0
2008-09-22 15:31:00,2.0212,2.02145,2.0208,2.0208,246600000.0
2008-09-22 15:32:00,2.021,2.0211,2.0205,2.021,581200000.0
2008-09-22 15:33:00,2.021,2.02125,2.02025,2.021,320900000.0
2008-09-22 15:34:00,2.02115,2.02115,2.02045,2.02055,402200000.0
2008-09-22 15:35:00,2.02055,2.0211,2.02045,2.021,368500000.0
2008-09-22 15:36:00,2.0211,2.0211,2.0201,2.0203,373200000.0
2008-09-22 15:37:00,2.0203,2.02105,2.0202,2.02045,398200000.0
2008-09-22 15:38:00,2.0205,2.0208,2.0198,2.0203,520700000.0
2008-09-22 15:39:00,2.0203,2.0203,2.0196,2.02,520700000.0
2008-09-22 15:40:00,2.02005,2.02035,2.0197,2.0197,718600000.0
2008-09-22 15:41:00,2.0197,2.0197,2.0186,2.0189,1165600000.0
2008-09-22 15:42:00,2.0189,2.01895,2.0181,2.01875,651500000.0
2008-09-22 15:43:00,2.0187,2.01935,2.0186,2.01925,252000000.0
2008-09-22 15:44:00,2.0192,2.0197,2.0189,2.0193,432399999.0
2008-09-22 15:45:00,2.0193,2.0199,2.0192,2.0195,238800000.0
2008-09-22 15:46:00,2.01955,2.01985,2.019,2.019,348900000.0
2008-09-22 15:47:00,2.019,2.0196,2.019,2.01945,473200000.0
2008-09-22 15:48:00,2.01945,2.01995,2.01925,2.0197,168900000.0
2008-09-22 15:49:00,2.0197,2.0201,2.0197,2.0199,332200000.0
2008-09-22 15:50:00,2.0198,2.02,2.0197,2.0197,313600000.0
2008-09-22 15:51:00,2.0197,2.01995,2.0197,2.0197,342000000.0
2008-09-22 15:52:00,2.0197,2.0201,2.0192,2.0197,227200000.0
2008-09-22 15:53:00,2.0197,2.0201,2.01965,2.0197,285300000.0
2008-09-22 15:54:00,2.0197,2.01985,2.01885,2.019,380200000.0
2008-09-22 15:55:00,2.019,2.0195,2.019,2.01915,310400000.0
2008-09-22 15:56:00,2.01915,2.0195,2.019,2.019,258800000.0
2008-09-22 15:57:00,2.019,2.019,2.0185,2.0186,881100000.0
2008-09-22 15:58:00,2.0186,2.0189,2.0186,2.0186,1543700000.0
2008-09-22 15:59:00,2.0186,2.0186,2.01755,2.0179,643200000.0
2008-09-22 16:00:00,2.0179,2.01865,2.0177,2.0181,189400000.0
2008-09-22 16:01:00,2.0181,2.0183,2.01695,2.0174,266700000.0
2008-09-22 16:02:00,2.0174,2.0174,2.01655,2.0174,284000000.0
2008-09-22 16:03:00,2.0174,2.0182,2.0168,2.0182,105400000.0
2008-09-22 16:04:00,2.018,2.0184,2.0178,2.0181,146800000.0
2008-09-22 16:05:00,2.0181,2.0183,2.0176,2.0177,95300000.0
2008-09-22 16:06:00,2.0177,2.0177,2.0172,2.0173,542000000.0
2008-09-22 16:07:00,2.0173,2.0175,2.0168,2.0168,734599984.0
2008-09-22 16:08:00,2.0168,2.0173,2.01675,2.0172,640099996.0
2008-09-22 16:09:00,2.0172,2.0178,2.0172,2.0173,115800000.0
2008-09-22 16:10:00,2.0171,2.0175,2.017,2.0171,192700000.0
2008-09-22 16:11:00,2.0171,2.0173,2.017,2.017,228700000.0
2008-09-22 16:12:00,2.0171,2.0172,2.0163,2.0164,383000000.0
2008-09-22 16:13:00,2.0164,2.0165,2.0158,2.0159,575200000.0
2008-09-22 16:14:00,2.0159,2.0163,2.01505,2.0153,658200000.0
2008-09-22 16:15:00,2.0152,2.0153,2.0145,2.0145,806800026.0
2008-09-22 16:16:00,2.015,2.015,2.0148,2.0148,806800026.0
2008-09-22 16:17:00,2.0148,2.0148,2.01285,2.013,1092800000.0
2008-09-22 16:18:00,2.013,2.013,2.01035,2.011,689800000.0
2008-09-22 16:19:00,2.011,2.0115,2.011,2.0111,1121799998.0
2008-09-22 16:20:00,2.0111,2.0111,2.00965,2.01005,1309299997.0
2008-09-22 16:21:00,2.0101,2.0107,2.0091,2.0093,375700000.0
2008-09-22 16:22:00,2.00925,2.01095,2.0091,2.0101,578500000.0
2008-09-22 16:23:00,2.0101,2.0104,2.00845,2.0086,662100000.0
2008-09-22 16:24:00,2.0086,2.0091,2.0078,2.0082,508400000.0
2008-09-22 16:25:00,2.0081,2.00825,2.0064,2.0068,950100000.0
2008-09-22 16:26:00,2.0068,2.00825,2.0068,2.008,280200000.0
2008-09-22 16:27:00,2.00805,2.00815,2.00735,2.00805,265000000.0
2008-09-22 16:28:00,2.008,2.0083,2.00745,2.0078,280500000.0
2008-09-22 16:29:00,2.0078,2.0082,2.00715,2.0078,280400000.0
2008-09-22 16:30:00,2.0078,2.0079,2.0071,2.0074,567600000.0
2008-09-22 16:31:00,2.0074,2.0074,2.0068,2.007,225400000.0
2008-09-22 16:32:00,2.00715,2.0073,2.0065,2.0067,193200000.0
2008-09-22 16:33:00,2.0068,2.00685,2.00645,2.00655,342200000.0
2008-09-22 16:34:00,2.0066,2.0068,2.0061,2.0061,460200000.0
2008-09-22 16:35:00,2.0061,2.0064,2.0057,2.0058,505600000.0
2008-09-22 16:36:00,2.0058,2.00605,2.0058,2.0059,622200001.0
2008-09-22 16:37:00,2.0059,2.00675,2.0059,2.0067,659100010.0
2008-09-22 16:38:00,2.0067,2.0069,2.0058,2.0064,867800003.0
2008-09-22 16:39:00,2.0063,2.00705,2.0063,2.00685,867800003.0
2008-09-22 16:40:00,2.00685,2.0077,2.00645,2.0067,749600000.0
2008-09-22 16:41:00,2.0067,2.007,2.0066,2.0066,1041499998.0
2008-09-22 16:42:00,2.0066,2.00835,2.0066,2.00835,407000000.0
2008-09-22 16:43:00,2.0083,2.01055,2.0078,2.01035,443400000.0
2008-09-22 16:44:00,2.0105,2.0111,2.00955,2.0099,404500000.0
2008-09-22 16:45:00,2.0099,2.0099,2.0076,2.0077,315100000.0
2008-09-22 16:46:00,2.0077,2.0077,2.0061,2.0062,521300000.0
2008-09-22 16:47:00,2.0062,2.00675,2.006,2.0066,604100003.0
2008-09-22 16:48:00,2.00655,2.0067,2.0062,2.0062,844700001.0
2008-09-22 16:49:00,2.0062,2.0062,2.0053,2.0053,1102699991.0
2008-09-22 16:50:00,2.0053,2.0053,2.00455,2.0048,488300000.0
2008-09-22 16:51:00,2.0048,2.0051,2.0048,2.00505,534400000.0
2008-09-22 16:52:00,2.00505,2.0057,2.005,2.0054,332500000.0
2008-09-22 16:53:00,2.0053,2.0062,2.00525,2.0061,379100000.0
2008-09-22 16:54:00,2.0061,2.0065,2.006,2.0063,294000000.0
2008-09-22 16:55:00,2.0065,2.0071,2.0063,2.00675,400200000.0
2008-09-22 16:56:00,2.00685,2.0086,2.00685,2.0082,404500000.0
2008-09-22 16:57:00,2.0082,2.0085,2.0082,2.0082,66700000.0
2008-09-22 16:58:00,2.0083,2.0085,2.0077,2.008,473700000.0
2008-09-22 16:59:00,2.008,2.008,2.0069,2.00775,693500000.0
2008-09-22 17:00:00,2.0077,2.008,2.0075,2.0075,745100000.0
2008-09-22 17:01:00,2.0075,2.00765,2.0072,2.0072,1455400000.0
2008-09-22 17:02:00,2.0072,2.0072,2.0068,2.0069,800000000.0
2008-09-22 17:03:00,2.0069,2.007,2.0066,2.0066,801700000.0
2008-09-22 17:04:00,2.0066,2.00725,2.0066,2.0071,899800000.0
2008-09-22 17:05:00,2.00695,2.00705,2.0067,2.0069,944899989.0
2008-09-22 17:06:00,2.00685,2.00745,2.0068,2.0074,316600000.0
2008-09-22 17:07:00,2.00745,2.00755,2.0063,2.0063,953400000.0
2008-09-22 17:08:00,2.0063,2.00655,2.0059,2.0062,682700000.0
2008-09-22 17:09:00,2.0062,2.0065,2.00525,2.0055,470400000.0
2008-09-22 17:10:00,2.0055,2.00665,2.0054,2.0061,323900000.0
2008-09-22 17:11:00,2.0061,2.0061,2.005,2.0052,444700000.0
2008-09-22 17:12:00,2.0052,2.00605,2.0052,2.006,313200000.0
2008-09-22 17:13:00,2.0062,2.0062,2.0057,2.0057,338600000.0
2008-09-22 17:14:00,2.0057,2.0057,2.0044,2.00445,227700000.0
2008-09-22 17:15:00,2.0045,2.00485,2.0042,2.0045,287200000.0
2008-09-22 17:16:00,2.0045,2.00455,2.0043,2.0045,207100000.0
2008-09-22 17:17:00,2.0045,2.0045,2.00335,2.00355,439900000.0
2008-09-22 17:18:00,2.0036,2.0046,2.0036,2.0046,288400000.0
2008-09-22 17:19:00,2.0046,2.0046,2.004,2.0041,250800000.0
2008-09-22 17:20:00,2.0041,2.0041,2.0036,2.0037,229900000.0
2008-09-22 17:21:00,2.0037,2.0037,2.0025,2.0027,728199996.0
2008-09-22 17:22:00,2.0028,2.0028,2.0023,2.0023,540200000.0
2008-09-22 17:23:00,2.0023,2.003,2.0023,2.00265,391200000.0
2008-09-22 17:24:00,2.00265,2.0035,2.0024,2.0028,513100000.0
2008-09-22 17:25:00,2.0029,2.0034,2.0029,2.0032,526700000.0
2008-09-22 17:26:00,2.00315,2.00335,2.0028,2.0031,411600001.0
2008-09-22 17:27:00,2.0031,2.00365,2.00285,2.0034,315300000.0
2008-09-22 17:28:00,2.0034,2.0041,2.00335,2.0037,163000000.0
2008-09-22 17:29:00,2.0037,2.0044,2.00295,2.0031,555300000.0
2008-09-22 17:30:00,2.0031,2.0037,2.0031,2.0031,680500000.0
2008-09-22 17:31:00,2.0031,2.00335,2.003,2.0033,1420100000.0
2008-09-22 17:32:00,2.0033,2.0036,2.003,2.003,282300000.0
2008-09-22 17:33:00,2.0031,2.0033,2.003,2.003,238100000.0
2008-09-22 17:34:00,2.003,2.003,2.00235,2.0026,349500000.0
2008-09-22 17:35:00,2.0026,2.00325,2.00215,2.0023,476300000.0
2008-09-22 17:36:00,2.0023,2.00355,2.0023,2.0033,589400000.0
2008-09-22 17:37:00,2.0033,2.00405,2.0032,2.0037,389300000.0
2008-09-22 17:38:00,2.0037,2.0039,2.0037,2.0037,473800000.0
2008-09-22 17:39:00,2.0032,2.0037,2.0022,2.0026,389999991.0
2008-09-22 17:40:00,2.0026,2.00275,2.0015,2.0016,587900000.0
2008-09-22 17:41:00,2.0016,2.00175,2.0011,2.0015,321600000.0
2008-09-22 17:42:00,2.0015,2.0015,2.00065,2.0013,317600000.0
2008-09-22 17:43:00,2.00135,2.0018,2.0012,2.0015,315000000.0
2008-09-22 17:44:00,2.00145,2.0016,2.0013,2.0013,394700000.0
2008-09-22 17:45:00,2.0013,2.0019,2.0013,2.0017,455900000.0
2008-09-22 17:46:00,2.0017,2.0021,2.0014,2.00145,456400000.0
2008-09-22 17:47:00,2.00145,2.00315,2.00075,2.00085,915299999.0
2008-09-22 17:48:00,2.00085,2.0021,2.00085,2.00145,427300000.0
2008-09-22 17:49:00,2.00155,2.0022,2.00155,2.0019,265700000.0
2008-09-22 17:50:00,2.0019,2.0022,2.0019,2.0019,228700000.0
2008-09-22 17:51:00,2.0019,2.0026,2.0019,2.0025,300300000.0
2008-09-22 17:52:00,2.00255,2.00315,2.00195,2.0021,570900000.0
2008-09-22 17:53:00,2.0021,2.0025,2.0017,2.00215,977500000.0
2008-09-22 17:54:00,2.00215,2.0024,2.0021,2.0022,494100000.0
2008-09-22 17:55:00,2.0022,2.0025,2.002,2.00215,579200004.0
2008-09-22 17:56:00,2.0022,2.0031,2.0018,2.0027,512200000.0
2008-09-22 17:57:00,2.0027,2.00295,2.0027,2.0027,321200000.0
2008-09-22 17:58:00,2.0027,2.0027,2.0015,2.0021,462400000.0
2008-09-22 17:59:00,2.00215,2.00255,2.0019,2.0023,241100000.0
2008-09-22 18:00:00,2.0024,2.0026,2.0019,2.0019,266900000.0
2008-09-22 18:01:00,2.0019,2.00255,2.00185,2.00245,403600000.0
2008-09-22 18:02:00,2.00235,2.0026,2.0015,2.00155,328100000.0
2008-09-22 18:03:00,2.0016,2.0018,2.0015,2.00155,222000000.0
2008-09-22 18:04:00,2.0015,2.0019,2.0015,2.00165,321600000.0
2008-09-22 18:05:00,2.0016,2.0018,2.0013,2.0016,313900000.0
2008-09-22 18:06:00,2.0015,2.0017,2.0013,2.00165,102700000.0
2008-09-22 18:07:00,2.0017,2.0019,2.0013,2.0018,263300000.0
2008-09-22 18:08:00,2.0018,2.0023,2.0017,2.0023,260400000.0
2008-09-22 18:09:00,2.0021,2.0021,2.00155,2.0017,952700000.0
2008-09-22 18:10:00,2.0017,2.0017,2.0017,2.0017,708000000.0
2008-09-22 18:11:00,2.0017,2.0017,2.0011,2.0011,1030000000.0
2008-09-22 18:12:00,2.0011,2.0014,2.00025,2.0012,335200000.0
2008-09-22 18:13:00,2.0012,2.0016,2.0012,2.0012,56500000.0
2008-09-22 18:14:00,2.0012,2.0014,2.0008,2.0009,449900000.0
2008-09-22 18:15:00,2.0009,2.0011,2.0009,2.0011,228500000.0
2008-09-22 18:16:00,2.0011,2.0011,2.0009,2.0009,406900000.0
2008-09-22 18:17:00,2.0009,2.0009,2.00015,2.0003,659000000.0
2008-09-22 18:18:00,2.0003,2.0003,2.0003,2.0003,318600000.0
2008-09-22 18:19:00,2.0003,2.00045,2.0003,2.00045,212200000.0
2008-09-22 18:20:00,2.0004,2.0007,2.00035,2.0004,381100000.0
2008-09-22 18:21:00,2.0004,2.0005,2.0,2.0004,549900000.0
2008-09-22 18:22:00,2.0004,2.0004,2.0004,2.0004,222000000.0
2008-09-22 18:23:00,2.0004,2.0004,2.0002,2.0002,420000000.0
2008-09-22 18:24:00,2.0002,2.0003,2.0001,2.0001,761200000.0
2008-09-22 18:25:00,2.0001,2.00035,2.0001,2.0002,1205800011.0
2008-09-22 18:26:00,2.0002,2.00045,2.0001,2.0001,397200000.0
2008-09-22 18:27:00,2.0001,2.0001,2.0001,2.0001,1115400002.0
2008-09-22 18:28:00,2.0001,2.0001,1.9999,1.9999,504800000.0
2008-09-22 18:29:00,1.9999,1.9999,1.99885,1.999,821400002.0
2008-09-22 18:30:00,1.999,1.999,1.9984,1.9988,935700000.0
2008-09-22 18:31:00,1.9989,1.99995,1.9989,1.99995,291200000.0
2008-09-22 18:32:00,1.99995,2.00005,1.9999,1.99995,427600000.0
2008-09-22 18:33:00,1.99995,2.0002,1.9999,1.9999,178800000.0
2008-09-22 18:34:00,1.99995,2.0,1.9999,1.9999,304500000.0
2008-09-22 18:35:00,1.9999,1.9999,1.99895,1.9994,358200000.0
2008-09-22 18:36:00,1.9994,2.00005,1.9994,2.00005,106100000.0
2008-09-22 18:37:00,2.0,2.0001,1.99915,1.9993,605100004.0
2008-09-22 18:38:00,1.9993,1.9993,1.9989,1.9989,204000000.0
2008-09-22 18:39:00,1.9992,1.9993,1.99835,1.9986,347200000.0
2008-09-22 18:40:00,1.99875,1.999,1.9987,1.999,159600000.0
2008-09-22 18:41:00,1.9989,1.9994,1.9988,1.9994,192700000.0
2008-09-22 18:42:00,1.99945,1.99975,1.99885,1.99915,351500000.0
2008-09-22 18:43:00,1.9991,1.99965,1.9989,1.9992,709700000.0
2008-09-22 18:44:00,1.9992,1.99935,1.9972,1.99755,1250700000.0
2008-09-22 18:45:00,1.99755,1.99865,1.9969,1.99815,454100000.0
2008-09-22 18:46:00,1.9982,1.99925,1.9981,1.99925,121100000.0
2008-09-22 18:47:00,1.9992,1.9994,1.9985,1.999,108200000.0
2008-09-22 18:48:00,1.999,1.99965,1.9987,1.9995,109300000.0
2008-09-22 18:49:00,1.9995,1.9997,1.9976,1.9976,247400000.0
2008-09-22 18:50:00,1.9976,1.998,1.9967,1.9979,488700000.0
2008-09-22 18:51:00,1.9979,1.9985,1.99745,1.99795,435200000.0
2008-09-22 18:52:00,1.99795,1.9982,1.9976,1.9976,235700000.0
2008-09-22 18:53:00,1.99705,1.99855,1.9965,1.99795,358900000.0
2008-09-22 18:54:00,1.998,1.99835,1.9974,1.99795,258700000.0
2008-09-22 18:55:00,1.99805,1.99805,1.9974,1.99745,91100000.0
2008-09-22 18:56:00,1.99745,1.99755,1.99705,1.9973,170300000.0
2008-09-22 18:57:00,1.99735,1.99735,1.9969,1.9971,74500000.0
2008-09-22 18:58:00,1.9971,1.9995,1.9971,1.99755,338600000.0
2008-09-22 18:59:00,1.9975,1.9987,1.99745,1.9984,256200000.0
2008-09-22 19:00:00,1.99835,1.9989,1.9981,1.9987,310900000.0
2008-09-22 19:01:00,1.9987,1.9993,1.9979,1.9979,444500000.0
2008-09-22 19:02:00,1.9979,1.9979,1.997,1.997,130700000.0
2008-09-22 19:03:00,1.99705,1.9974,1.9953,1.99615,222000000.0
2008-09-22 19:04:00,1.99615,1.99635,1.9945,1.9956,220500000.0
2008-09-22 19:05:00,1.99545,1.99615,1.99545,1.996,267000000.0
2008-09-22 19:06:00,1.99605,1.99655,1.9959,1.9962,147800000.0
2008-09-22 19:07:00,1.99625,1.99645,1.9958,1.9961,66200000.0
2008-09-22 19:08:00,1.9962,1.9966,1.99595,1.9966,145700000.0
2008-09-22 19:09:00,1.99645,1.9974,1.99645,1.9971,284300000.0
2008-09-22 19:10:00,1.9971,1.9976,1.9965,1.9973,179000000.0
2008-09-22 19:11:00,1.99745,1.99875,1.9974,1.9985,181000000.0
2008-09-22 19:12:00,1.9985,1.99895,1.9983,1.99865,328300000.0
2008-09-22 19:13:00,1.9987,1.9988,1.9983,1.9985,231600000.0
2008-09-22 19:14:00,1.9984,1.9989,1.9973,1.99735,225440000.0
2008-09-22 19:15:00,1.9974,1.9976,1.9973,1.99745,283200000.0
2008-09-22 19:16:00,1.99745,1.9977,1.9973,1.9973,457100000.0
2008-09-22 19:17:00,1.9973,1.99735,1.9957,1.9964,399400000.0
2008-09-22 19:18:00,1.9964,1.99795,1.9962,1.9974,248900000.0
2008-09-22 19:19:00,1.9974,1.9979,1.9972,1.99755,237600000.0
2008-09-22 19:20:00,1.99755,1.9982,1.9975,1.99805,274100000.0
2008-09-22 19:21:00,1.9981,1.99875,1.99785,1.9979,108300000.0
2008-09-22 19:22:00,1.9979,1.99795,1.997,1.99765,349540000.0
2008-09-22 19:23:00,1.9976,1.9981,1.997,1.9981,180500000.0
2008-09-22 19:24:00,1.9981,1.9982,1.9969,1.99745,177500000.0
2008-09-22 19:25:00,1.99745,1.99885,1.99745,1.9983,368500000.0
2008-09-22 19:26:00,1.9984,1.9986,1.99795,1.9982,209500000.0
2008-09-22 19:27:00,1.99825,1.9989,1.99825,1.9986,146000000.0
2008-09-22 19:28:00,1.99865,1.9987,1.9977,1.99805,179200000.0
2008-09-22 19:29:00,1.998,1.99805,1.9967,1.9971,290500000.0
2008-09-22 19:30:00,1.997,1.9972,1.99565,1.99625,236500000.0
2008-09-22 19:31:00,1.99625,1.99635,1.99575,1.9962,87600000.0
2008-09-22 19:32:00,1.9962,1.9966,1.9959,1.9959,136200000.0
2008-09-22 19:33:00,1.99595,1.9965,1.9958,1.9964,147600000.0
2008-09-22 19:34:00,1.9964,1.9965,1.99545,1.9961,140200000.0
2008-09-22 19:35:00,1.9961,1.9964,1.9956,1.9956,121600000.0
2008-09-22 19:36:00,1.9957,1.9963,1.99555,1.99625,266800000.0
2008-09-22 19:37:00,1.9962,1.9964,1.9956,1.9962,202500000.0
2008-09-22 19:38:00,1.99625,1.99685,1.99625,1.99665,82600000.0
2008-09-22 19:39:00,1.99665,1.99745,1.99645,1.9974,331100000.0
2008-09-22 19:40:00,1.9974,1.9987,1.99715,1.9982,279700000.0
2008-09-22 19:41:00,1.99825,1.99865,1.998,1.9981,119100000.0
2008-09-22 19:42:00,1.99815,1.9984,1.9976,1.9976,133400000.0
2008-09-22 19:43:00,1.99765,1.9979,1.9972,1.99745,191200000.0
2008-09-22 19:44:00,1.99745,1.9979,1.9966,1.99675,154500000.0
2008-09-22 19:45:00,1.9967,1.9978,1.99655,1.99735,98900000.0
2008-09-22 19:46:00,1.9975,1.9992,1.99715,1.9992,136500000.0
2008-09-22 19:47:00,1.99915,1.9994,1.99875,1.99875,135400000.0
2008-09-22 19:48:00,1.9988,1.99905,1.99825,1.99885,159700000.0
2008-09-22 19:49:00,1.99885,1.99905,1.9986,1.99885,105200000.0
2008-09-22 19:50:00,1.99885,1.99905,1.9983,1.9989,203800000.0
2008-09-22 19:51:00,1.9989,1.9993,1.99885,1.9991,184400000.0
2008-09-22 19:52:00,1.9991,2.001,1.9991,2.0009,255440000.0
2008-09-22 19:53:00,2.001,2.0013,1.9997,2.0007,914560002.0
2008-09-22 19:54:00,2.0007,2.0013,2.00005,2.0013,691200002.0
2008-09-22 19:55:00,2.0013,2.0019,2.0013,2.0019,121200000.0
2008-09-22 19:56:00,2.00195,2.0021,2.0004,2.0016,231660000.0
2008-09-22 19:57:00,2.00175,2.002,2.00075,2.00165,248000000.0
2008-09-22 19:58:00,2.00165,2.00165,2.0006,2.0006,148300000.0
2008-09-22 19:59:00,2.0006,2.0009,2.0002,2.00025,178300000.0
2008-09-22 20:00:00,2.00025,2.00035,2.0002,2.0002,180000000.0
2008-09-22 20:01:00,2.0002,2.0002,1.999,1.9999,231700000.0
2008-09-22 20:02:00,2.0,2.00035,1.9996,2.00005,173860000.0
2008-09-22 20:03:00,2.0001,2.0002,1.999,1.99925,131800000.0
2008-09-22 20:04:00,1.9994,2.00035,1.99885,2.00025,300600000.0
2008-09-22 20:05:00,2.0002,2.0002,1.9997,1.9997,66800000.0
2008-09-22 20:06:00,1.9997,2.0009,1.9997,2.0009,107400000.0
2008-09-22 20:07:00,2.0009,2.0012,2.00055,2.0012,87800000.0
2008-09-22 20:08:00,2.0012,2.0013,2.0008,2.0008,125600000.0
2008-09-22 20:09:00,2.0008,2.0008,2.00015,2.00045,135900000.0
2008-09-22 20:10:00,2.0005,2.00155,2.0002,2.00155,282500000.0
2008-09-22 20:11:00,2.0017,2.00205,2.0013,2.0014,117800000.0
2008-09-22 20:12:00,2.0014,2.0014,2.0011,2.0011,144000000.0
2008-09-22 20:13:00,2.0011,2.0018,2.0011,2.0015,214100000.0
2008-09-22 20:14:00,2.0015,2.0017,2.00095,2.0016,129800000.0
2008-09-22 20:15:00,2.0016,2.0016,2.001,2.0012,105900000.0
2008-09-22 20:16:00,2.0012,2.00135,2.0011,2.0011,218500000.0
2008-09-22 20:17:00,2.0011,2.0019,2.0011,2.0019,152000000.0
2008-09-22 20:18:00,2.00155,2.0028,2.0013,2.0017,149960000.0
2008-09-22 20:19:00,2.0017,2.00185,2.00095,2.00095,316700000.0
2008-09-22 20:20:00,2.00105,2.00145,2.00075,2.0011,343900000.0
2008-09-22 20:21:00,2.00095,2.00175,2.0009,2.0013,250300000.0
2008-09-22 20:22:00,2.0013,2.0013,1.9997,2.0,474700011.0
2008-09-22 20:23:00,2.0,2.0008,1.9986,1.9986,292700000.0
2008-09-22 20:24:00,1.9986,2.0005,1.9985,1.9998,495900000.0
2008-09-22 20:25:00,1.9998,2.00115,1.9996,2.00115,844299996.0
2008-09-22 20:26:00,2.00125,2.00245,2.00125,2.0021,360800000.0
2008-09-22 20:27:00,2.0021,2.0026,2.0021,2.0026,232600000.0
2008-09-22 20:28:00,2.00245,2.0027,2.0022,2.0022,413900000.0
2008-09-22 20:29:00,2.0022,2.0023,2.0019,2.0023,315300000.0
2008-09-22 20:30:00,2.0023,2.00335,2.0019,2.0019,389900000.0
2008-09-22 20:31:00,2.0019,2.0023,2.0018,2.00215,397900000.0
2008-09-22 20:32:00,2.002,2.0025,2.002,2.0023,206500000.0
2008-09-22 20:33:00,2.00225,2.0023,2.0013,2.0013,188900000.0
2008-09-22 20:34:00,2.0011,2.0011,2.0003,2.0004,238600000.0
2008-09-22 20:35:00,2.0004,2.00085,2.0,2.0,256800000.0
2008-09-22 20:36:00,2.0,2.0003,2.0,2.0003,160200000.0
2008-09-22 20:37:00,2.0003,2.0006,2.00025,2.00045,239200000.0
2008-09-22 20:38:00,2.00035,2.0006,1.99995,1.99995,218000000.0
2008-09-22 20:39:00,1.99995,1.99995,1.9991,1.99915,212500000.0
2008-09-22 20:40:00,1.99965,1.9998,1.9991,1.9992,154100000.0
2008-09-22 20:41:00,1.9993,2.0,1.99915,1.9996,194300000.0
2008-09-22 20:42:00,1.9996,1.99975,1.99915,1.9993,360800000.0
2008-09-22 20:43:00,1.9993,1.99955,1.9992,1.9994,478200000.0
2008-09-22 20:44:00,1.99935,1.99935,1.9987,1.9993,576700000.0
2008-09-22 20:45:00,1.9993,1.9994,1.9993,1.9994,554300000.0
2008-09-22 20:46:00,1.9994,1.9999,1.99865,1.99865,504600000.0
2008-09-22 20:47:00,1.99885,1.99915,1.99865,1.9988,774200000.0
2008-09-22 20:48:00,1.9988,1.9994,1.9988,1.9994,354600000.0
2008-09-22 20:49:00,1.9994,1.9996,1.9991,1.9992,145200000.0
2008-09-22 20:50:00,1.99915,1.99915,1.9986,1.9988,172400000.0
2008-09-22 20:51:00,1.9986,1.9988,1.9983,1.9986,101900000.0
2008-09-22 20:52:00,1.9986,1.9986,1.99815,1.9984,29000000.0
2008-09-22 20:53:00,1.9984,1.99915,1.9982,1.99915,117300000.0
2008-09-22 20:54:00,1.99915,1.99965,1.999,1.99925,56300000.0
2008-09-22 20:55:00,1.9993,1.9998,1.99925,1.9996,64200000.0
2008-09-22 20:56:00,1.9996,1.9996,1.99895,1.99945,188300000.0
2008-09-22 20:57:00,1.99945,1.9995,1.9991,1.99935,186700000.0
2008-09-22 20:58:00,1.99935,1.99975,1.99915,1.99925,36800000.0
2008-09-22 20:59:00,1.99925,1.99925,1.9988,1.9989,61200000.0
2008-09-22 21:00:00,1.99885,1.9994,1.9988,1.9988,194100000.0
2008-09-22 21:01:00,1.9988,1.9988,1.99815,1.9984,129300000.0
2008-09-22 21:02:00,1.9984,1.9985,1.99825,1.9983,86100000.0
2008-09-22 21:03:00,1.9982,1.999,1.9982,1.999,33800000.0
2008-09-22 21:04:00,1.99895,1.9991,1.99855,1.99855,31900000.0
2008-09-22 21:05:00,1.99835,1.9985,1.9983,1.9984,53000000.0
2008-09-22 21:06:00,1.9984,1.9987,1.9981,1.9987,90200000.0
2008-09-22 21:07:00,1.9987,1.9989,1.9984,1.9984,16800000.0
2008-09-22 21:08:00,1.9984,1.9984,1.9981,1.9984,34700000.0
2008-09-22 21:09:00,1.99845,1.9987,1.9983,1.9984,89200000.0
2008-09-22 21:10:00,1.9984,1.9986,1.9984,1.9986,26000000.0
2008-09-22 21:11:00,1.99855,1.9986,1.99825,1.9985,31000000.0
2008-09-22 21:12:00,1.9985,1.9988,1.9984,1.9984,31700000.0
2008-09-22 21:13:00,1.9984,1.9986,1.9978,1.99805,215400000.0
2008-09-22 21:14:00,1.99805,1.9981,1.9978,1.9981,126000000.0
2008-09-22 21:15:00,1.99805,1.99805,1.99735,1.9974,146800000.0
2008-09-22 21:16:00,1.99735,1.9975,1.9973,1.9973,99000000.0
2008-09-22 21:17:00,1.99735,1.99755,1.9973,1.99745,116000000.0
2008-09-22 21:18:00,1.9975,1.99755,1.9973,1.9973,75600000.0
2008-09-22 21:19:00,1.9973,1.9973,1.99655,1.9967,248100000.0
2008-09-22 21:20:00,1.9967,1.9967,1.99565,1.9966,218400000.0
2008-09-22 21:21:00,1.9967,1.99685,1.99575,1.99605,130200000.0
2008-09-22 21:22:00,1.99605,1.9964,1.9956,1.99585,83600000.0
2008-09-22 21:23:00,1.9959,1.99655,1.99575,1.99615,97500000.0
2008-09-22 21:24:00,1.9962,1.9964,1.99615,1.9962,32600000.0
2008-09-22 21:25:00,1.9962,1.9963,1.996,1.99625,39000000.0
2008-09-22 21:26:00,1.9963,1.9976,1.9961,1.99735,117100000.0
2008-09-22 21:27:00,1.99725,1.9975,1.9972,1.99725,109300000.0
2008-09-22 21:28:00,1.99725,1.9973,1.99625,1.9964,100200000.0
2008-09-22 21:29:00,1.9965,1.9972,1.99625,1.99675,226500000.0
2008-09-22 21:30:00,1.99675,1.9975,1.99675,1.997,228100000.0
2008-09-22 21:31:00,1.997,1.9971,1.9955,1.9958,433600000.0
2008-09-22 21:32:00,1.99565,1.9959,1.9956,1.9957,50000000.0
2008-09-22 21:33:00,1.9956,1.99625,1.99555,1.99585,80100000.0
2008-09-22 21:34:00,1.99585,1.9963,1.99435,1.99435,332700000.0
2008-09-22 21:35:00,1.9945,1.9946,1.992,1.99335,529699999.0
2008-09-22 21:36:00,1.99335,1.9953,1.9931,1.9951,461300000.0
2008-09-22 21:37:00,1.9951,1.9954,1.9948,1.99505,314100000.0
2008-09-22 21:38:00,1.99505,1.99535,1.99455,1.99505,317900000.0
2008-09-22 21:39:00,1.99505,1.99575,1.995,1.99555,83600000.0
2008-09-22 21:40:00,1.9957,1.9957,1.99425,1.995,158200000.0
2008-09-22 21:41:00,1.995,1.995,1.99385,1.99435,100700000.0
2008-09-22 21:42:00,1.9944,1.9947,1.9943,1.9947,45100000.0
2008-09-22 21:43:00,1.9947,1.9947,1.9947,1.9947,104800000.0
2008-09-22 21:44:00,1.9947,1.9952,1.9947,1.9948,267200000.0
2008-09-22 21:45:00,1.99485,1.9958,1.9948,1.99505,215900000.0
2008-09-22 21:46:00,1.99505,1.99525,1.9947,1.9947,250300000.0
2008-09-22 21:47:00,1.9947,1.9951,1.9947,1.99485,47600000.0
2008-09-22 21:48:00,1.99485,1.99565,1.99485,1.9952,221200000.0
2008-09-22 21:49:00,1.9952,1.9954,1.9949,1.9951,186600000.0
2008-09-22 21:50:00,1.9951,1.9951,1.9947,1.9947,45800000.0
2008-09-22 21:51:00,1.9947,1.99495,1.9947,1.9949,69500000.0
2008-09-22 21:52:00,1.9949,1.995,1.9947,1.9947,76400000.0
2008-09-22 21:53:00,1.9947,1.9947,1.99375,1.9943,206200000.0
2008-09-22 21:54:00,1.99435,1.99435,1.99305,1.9932,212600000.0
2008-09-22 21:55:00,1.9932,1.99345,1.9932,1.9932,478600000.0
2008-09-22 21:56:00,1.9932,1.9932,1.99265,1.99265,520800000.0
2008-09-22 21:57:00,1.99265,1.9928,1.9922,1.9922,353500000.0
2008-09-22 21:58:00,1.9922,1.9922,1.992,1.99215,882800000.0
2008-09-22 21:59:00,1.99215,1.99215,1.9916,1.9916,482000000.0
2008-09-22 22:00:00,1.9916,1.9929,1.9916,1.9921,268900000.0
2008-09-22 22:01:00,1.9921,1.9924,1.99125,1.9914,244900000.0
2008-09-22 22:02:00,1.9914,1.9914,1.9908,1.99115,330700000.0
2008-09-22 22:03:00,1.9911,1.9917,1.9907,1.9909,418600000.0
2008-09-22 22:04:00,1.9909,1.99135,1.9908,1.9913,503200000.0
2008-09-22 22:05:00,1.99125,1.9917,1.9912,1.9914,78900000.0
2008-09-22 22:06:00,1.9914,1.9918,1.99135,1.99145,99800000.0
2008-09-22 22:07:00,1.99145,1.99235,1.9912,1.9918,115500000.0
2008-09-22 22:08:00,1.9918,1.9923,1.9917,1.99205,110500000.0
2008-09-22 22:09:00,1.99205,1.9927,1.99185,1.99265,65900000.0
2008-09-22 22:10:00,1.99265,1.99425,1.9924,1.9935,158600000.0
2008-09-22 22:11:00,1.9935,1.9936,1.99315,1.9936,104100000.0
2008-09-22 22:12:00,1.9936,1.9942,1.9933,1.9942,74900000.0
2008-09-22 22:13:00,1.99415,1.99495,1.9938,1.9946,74400000.0
2008-09-22 22:14:00,1.9946,1.9946,1.99345,1.99345,63700000.0
2008-09-22 22:15:00,1.9936,1.99385,1.99275,1.9932,228300000.0
2008-09-22 22:16:00,1.99355,1.99355,1.99225,1.9927,379400000.0
2008-09-22 22:17:00,1.99315,1.99345,1.99225,1.99305,386900000.0
2008-09-22 22:18:00,1.9929,1.9937,1.99255,1.99285,83900000.0
2008-09-22 22:19:00,1.99305,1.9931,1.9925,1.99275,43300000.0
2008-09-22 22:20:00,1.99275,1.9933,1.9926,1.9931,76600000.0
2008-09-22 22:21:00,1.9932,1.9939,1.9929,1.9939,76500000.0
2008-09-22 22:22:00,1.994,1.99475,1.9939,1.9942,46000000.0
2008-09-22 22:23:00,1.9942,1.9952,1.994,1.9944,119200000.0
2008-09-22 22:24:00,1.9946,1.9946,1.99345,1.9938,201500000.0
2008-09-22 22:25:00,1.9938,1.9939,1.9938,1.9938,96300000.0
2008-09-22 22:26:00,1.9939,1.99465,1.9939,1.9942,77900000.0
2008-09-22 22:27:00,1.9942,1.9942,1.994,1.994,83400000.0
2008-09-22 22:28:00,1.994,1.994,1.9929,1.9931,124600000.0
2008-09-22 22:29:00,1.9931,1.9932,1.9931,1.9931,47800000.0
2008-09-22 22:30:00,1.9931,1.9931,1.99215,1.9925,57200000.0
2008-09-22 22:31:00,1.99185,1.992,1.99135,1.9917,83400000.0
2008-09-22 22:32:00,1.9917,1.9926,1.9916,1.9922,58100000.0
2008-09-22 22:33:00,1.9924,1.9924,1.99215,1.99225,26300000.0
2008-09-22 22:34:00,1.9923,1.99275,1.99195,1.99215,29400000.0
2008-09-22 22:35:00,1.9921,1.99215,1.9917,1.9919,97400000.0
2008-09-22 22:36:00,1.9919,1.99195,1.99125,1.9916,71600000.0
2008-09-22 22:37:00,1.99165,1.992,1.99165,1.9918,103300000.0
2008-09-22 22:38:00,1.9918,1.9921,1.9918,1.9918,137700000.0
2008-09-22 22:39:00,1.99185,1.9924,1.99185,1.9924,26000000.0
2008-09-22 22:40:00,1.99235,1.99275,1.99185,1.99235,35000000.0
2008-09-22 22:41:00,1.99185,1.99245,1.99175,1.99235,59000000.0
2008-09-22 22:42:00,1.9924,1.9934,1.9924,1.99315,80400000.0
2008-09-22 22:43:00,1.99315,1.9932,1.99235,1.9925,61000000.0
2008-09-22 22:44:00,1.9925,1.9927,1.9925,1.9925,154000000.0
2008-09-22 22:45:00,1.9925,1.99255,1.9925,1.9925,170000000.0
2008-09-22 22:46:00,1.9925,1.9925,1.99195,1.9922,55000000.0
2008-09-22 22:47:00,1.9922,1.99235,1.9922,1.9923,11000000.0
2008-09-22 22:48:00,1.9924,1.99255,1.9924,1.99255,32100000.0
2008-09-22 22:49:00,1.9925,1.99275,1.9921,1.9922,296700000.0
2008-09-22 22:50:00,1.9922,1.9928,1.9921,1.99265,227700000.0
2008-09-22 22:51:00,1.9929,1.99295,1.9928,1.9929,17000000.0
2008-09-22 22:52:00,1.9929,1.993,1.9927,1.9928,16000000.0
2008-09-22 22:53:00,1.9929,1.9929,1.9922,1.9923,354599999.0
2008-09-22 22:54:00,1.9923,1.99245,1.99145,1.9922,405700000.0
2008-09-22 22:55:00,1.9922,1.9926,1.9918,1.9921,332500000.0
2008-09-22 22:56:00,1.9921,1.9921,1.9914,1.9914,633400000.0
2008-09-22 22:57:00,1.99195,1.9931,1.99125,1.9925,143700000.0
2008-09-22 22:58:00,1.9926,1.9926,1.99195,1.99255,53000000.0
2008-09-22 22:59:00,1.9926,1.9932,1.99165,1.9917,74100000.0
2008-09-22 23:00:00,1.9918,1.9925,1.99115,1.99235,84000000.0
2008-09-22 23:01:00,1.9924,1.99245,1.99175,1.99215,66000000.0
2008-09-22 23:02:00,1.9922,1.9928,1.99175,1.99245,27300000.0
2008-09-22 23:03:00,1.99245,1.99325,1.99245,1.99325,10000000.0
2008-09-22 23:04:00,1.9927,1.99295,1.9924,1.9924,65300000.0
2008-09-22 23:05:00,1.99245,1.9925,1.9922,1.99235,18300000.0
2008-09-22 23:06:00,1.99235,1.9932,1.9923,1.9932,12000000.0
2008-09-22 23:07:00,1.99325,1.99325,1.99285,1.99305,8000000.0
2008-09-22 23:08:00,1.99295,1.99335,1.99275,1.99275,53000000.0
2008-09-22 23:09:00,1.99305,1.99315,1.99275,1.9929,92800000.0
2008-09-22 23:10:00,1.9929,1.9929,1.9929,1.9929,24000000.0
2008-09-22 23:11:00,1.9929,1.9934,1.99255,1.99315,82000000.0
2008-09-22 23:12:00,1.99305,1.9931,1.99305,1.9931,5300000.0
2008-09-22 23:13:00,1.9932,1.9935,1.9932,1.99335,20600000.0
2008-09-22 23:14:00,1.9932,1.9934,1.9932,1.9934,10600000.0
2008-09-22 23:15:00,1.99355,1.99385,1.99355,1.99365,4000000.0
2008-09-22 23:16:00,1.99375,1.99385,1.99375,1.99375,3000000.0
2008-09-22 23:17:00,1.9933,1.9935,1.9933,1.9934,110400000.0
2008-09-22 23:18:00,1.99335,1.99375,1.9932,1.99365,111000000.0
2008-09-22 23:19:00,1.9937,1.9937,1.9936,1.9937,4000000.0
2008-09-22 23:20:00,1.99375,1.99375,1.99315,1.99345,105800000.0
2008-09-22 23:21:00,1.9935,1.99355,1.99345,1.99355,11400000.0
2008-09-22 23:22:00,1.9936,1.99395,1.9936,1.99375,37200000.0
2008-09-22 23:23:00,1.99375,1.99375,1.9934,1.99365,44400000.0
2008-09-22 23:24:00,1.99365,1.99365,1.99325,1.99345,13800000.0
2008-09-22 23:25:00,1.9936,1.99435,1.9936,1.99405,21000000.0
2008-09-22 23:26:00,1.99405,1.99495,1.9938,1.99495,126900000.0
2008-09-22 23:27:00,1.9949,1.9951,1.9945,1.99495,99800000.0
2008-09-22 23:28:00,1.99495,1.99495,1.99415,1.9944,46400000.0
2008-09-22 23:29:00,1.99445,1.9945,1.99445,1.9945,20200000.0
2008-09-22 23:30:00,1.9946,1.99465,1.99455,1.9946,56800000.0
2008-09-22 23:31:00,1.9946,1.9949,1.99405,1.9942,99200000.0
2008-09-22 23:32:00,1.9942,1.99425,1.994,1.99405,213600000.0
2008-09-22 23:33:00,1.9941,1.99455,1.99385,1.99385,40600000.0
2008-09-22 23:34:00,1.994,1.994,1.99345,1.994,380000000.0
2008-09-22 23:35:00,1.994,1.994,1.994,1.994,144000000.0
2008-09-22 23:36:00,1.994,1.994,1.994,1.994,48000000.0
2008-09-22 23:37:00,1.994,1.994,1.9914,1.9928,419600000.0
2008-09-22 23:38:00,1.993,1.993,1.9929,1.993,408000000.0
2008-09-22 23:39:00,1.993,1.993,1.993,1.993,336000000.0
2008-09-22 23:40:00,1.993,1.993,1.993,1.993,156000000.0
2008-09-22 23:41:00,1.99212,1.99267,1.99212,1.9923,228000000.0
2008-09-22 23:42:00,1.993,1.993,1.993,1.993,96000000.0
2008-09-22 23:43:00,1.993,1.993,1.993,1.993,216000000.0
2008-09-22 23:44:00,1.993,1.993,1.993,1.993,432000000.0
2008-09-22 23:45:00,1.993,1.9933,1.993,1.993,292000000.0
2008-09-22 23:46:00,1.99305,1.9931,1.993,1.993,57000000.0
2008-09-22 23:47:00,1.993,1.99305,1.993,1.99305,49000000.0
2008-09-22 23:48:00,1.99261,1.99269,1.99219,1.99229,98400000.0
2008-09-22 23:49:00,1.993,1.9932,1.993,1.99315,59000000.0
2008-09-22 23:50:00,1.99315,1.99315,1.9931,1.99315,11000000.0
2008-09-22 23:51:00,1.9931,1.99335,1.993,1.9933,136000000.0
2008-09-22 23:52:00,1.99335,1.9935,1.99335,1.9935,13000000.0
2008-09-22 23:53:00,1.99305,1.99335,1.99295,1.9933,21000000.0
2008-09-22 23:54:00,1.9934,1.9936,1.9928,1.9928,23000000.0
2008-09-22 23:55:00,1.9928,1.9928,1.99265,1.99265,4000000.0
2008-09-22 23:56:00,1.9927,1.9927,1.9925,1.99255,136000000.0
2008-09-22 23:57:00,1.9926,1.9927,1.9926,1.9926,13000000.0
2008-09-22 23:58:00,1.9926,1.9927,1.99255,1.9927,6000000.0
2008-09-22 23:59:00,1.99265,1.9927,1.99255,1.99255,4000000.0
2008-09-23 00:00:00,1.9926,1.9931,1.9925,1.99285,221800000.0
2008-09-23 00:01:00,1.9929,1.9931,1.99255,1.99295,27000000.0
2008-09-23 00:02:00,1.99275,1.993,1.99255,1.9928,33000000.0
2008-09-23 00:03:00,1.9927,1.9927,1.9927,1.9927,1000000.0
2008-09-23 00:04:00,1.9927,1.99315,1.9926,1.9931,44400000.0
2008-09-23 00:05:00,1.9932,1.9932,1.99265,1.9929,40400000.0
2008-09-23 00:06:00,1.9929,1.9929,1.9927,1.9927,126000000.0
2008-09-23 00:07:00,1.99285,1.993,1.9927,1.9927,76000000.0
2008-09-23 00:08:00,1.9927,1.9927,1.9927,1.9927,120000000.0
2008-09-23 00:09:00,1.9927,1.9927,1.9927,1.9927,72000000.0
2008-09-23 00:10:00,1.9927,1.9927,1.9927,1.9927,96000000.0
2008-09-23 00:11:00,1.99285,1.99285,1.9927,1.9927,173000000.0
2008-09-23 00:12:00,1.9927,1.99275,1.9927,1.9927,226500000.0
2008-09-23 00:13:00,1.9927,1.9927,1.9927,1.9927,120000000.0
2008-09-23 00:14:00,1.9927,1.9927,1.9927,1.9927,84000000.0
2008-09-23 00:15:00,1.9927,1.9927,1.9927,1.9927,168000000.0
2008-09-23 00:16:00,1.9927,1.9927,1.9927,1.9927,84000000.0
2008-09-23 00:17:00,1.9927,1.9927,1.9927,1.9927,60000000.0
2008-09-23 00:18:00,1.9927,1.9927,1.9927,1.9927,24000000.0
2008-09-23 00:19:00,1.99216,1.99254,1.99142,1.99254,55400000.0
2008-09-23 00:20:00,1.9927,1.9927,1.9927,1.9927,24000000.0
2008-09-23 00:21:00,1.9927,1.9931,1.9927,1.99305,58000000.0
2008-09-23 00:22:00,1.9927,1.9928,1.99265,1.9927,153100000.0
2008-09-23 00:23:00,1.9927,1.99275,1.9927,1.9927,97000000.0
2008-09-23 00:24:00,1.9928,1.993,1.9927,1.9929,41000000.0
2008-09-23 00:25:00,1.993,1.993,1.9929,1.993,36300000.0
2008-09-23 00:26:00,1.99305,1.9935,1.99255,1.9933,114000000.0
2008-09-23 00:27:00,1.99265,1.99315,1.99255,1.99305,246600000.0
2008-09-23 00:28:00,1.9932,1.99395,1.99305,1.9935,23000000.0
2008-09-23 00:29:00,1.9936,1.9936,1.9926,1.99305,61400000.0
2008-09-23 00:30:00,1.99315,1.9936,1.99275,1.9935,75000000.0
2008-09-23 00:31:00,1.9935,1.9935,1.9935,1.9935,4000000.0
2008-09-23 00:32:00,1.9937,1.9937,1.99265,1.9937,37800000.0
2008-09-23 00:33:00,1.9936,1.9936,1.9928,1.9932,73400000.0
2008-09-23 00:34:00,1.9934,1.9935,1.99235,1.993,240400000.0
2008-09-23 00:35:00,1.9931,1.9937,1.99295,1.9934,28500000.0
2008-09-23 00:36:00,1.9933,1.9935,1.993,1.993,7000000.0
2008-09-23 00:37:00,1.993,1.9932,1.9929,1.9931,10000000.0
2008-09-23 00:38:00,1.99305,1.99335,1.99305,1.9932,5000000.0
2008-09-23 00:39:00,1.99325,1.9933,1.9931,1.9932,7000000.0
2008-09-23 00:40:00,1.9931,1.9933,1.9931,1.9933,5000000.0
2008-09-23 00:41:00,1.9932,1.9934,1.99285,1.99295,23800000.0
2008-09-23 00:42:00,1.99285,1.9929,1.99285,1.9929,3000000.0
2008-09-23 00:43:00,1.99295,1.993,1.99275,1.993,33400000.0
2008-09-23 00:44:00,1.9931,1.99335,1.9931,1.99335,4000000.0
2008-09-23 00:45:00,1.9933,1.99345,1.9933,1.99345,7000000.0
2008-09-23 00:46:00,1.99314,1.9934,1.99285,1.99285,33600000.0
2008-09-23 00:47:00,1.99323,1.99326,1.99307,1.99326,16000000.0
2008-09-23 00:48:00,1.9934,1.9934,1.9934,1.9934,1000000.0
2008-09-23 00:49:00,1.99335,1.99335,1.99335,1.99335,1000000.0
2008-09-23 00:50:00,1.9935,1.9935,1.99335,1.9934,11000000.0
2008-09-23 00:51:00,1.99345,1.99355,1.9933,1.9935,7000000.0
2008-09-23 00:52:00,1.9935,1.99535,1.9935,1.99405,194400000.0
2008-09-23 00:53:00,1.9942,1.9949,1.99405,1.9945,33000000.0
2008-09-23 00:54:00,1.9945,1.9947,1.9945,1.9945,244000000.0
2008-09-23 00:55:00,1.99455,1.9949,1.99455,1.99465,14000000.0
2008-09-23 00:56:00,1.99475,1.9952,1.9945,1.9952,68800000.0
2008-09-23 00:57:00,1.9951,1.9956,1.9949,1.9949,42000000.0
2008-09-23 00:58:00,1.9949,1.99515,1.9949,1.9951,96400000.0
2008-09-23 00:59:00,1.99515,1.99515,1.9949,1.9949,60000000.0
2008-09-23 01:00:00,1.99495,1.9956,1.9948,1.99495,44000000.0
2008-09-23 01:01:00,1.99495,1.99575,1.99495,1.9954,20000000.0
2008-09-23 01:02:00,1.99535,1.99535,1.99465,1.9948,53000000.0
2008-09-23 01:03:00,1.99485,1.99485,1.9948,1.9948,25000000.0
2008-09-23 01:04:00,1.99485,1.99495,1.9948,1.99495,27000000.0
2008-09-23 01:05:00,1.99485,1.99485,1.99485,1.99485,1000000.0
2008-09-23 01:06:00,1.9949,1.99535,1.9949,1.99535,6000000.0
2008-09-23 01:07:00,1.99505,1.99544,1.99458,1.99514,163000000.0
2008-09-23 01:08:00,1.9953,1.99535,1.9953,1.99535,2000000.0
2008-09-23 01:09:00,1.9953,1.99605,1.99515,1.99605,12000000.0
2008-09-23 01:10:00,1.99565,1.99625,1.99545,1.9955,98200000.0
2008-09-23 01:11:00,1.9955,1.9955,1.9955,1.9955,90000000.0
2008-09-23 01:12:00,1.9955,1.996,1.9955,1.9955,438400000.0
2008-09-23 01:13:00,1.9955,1.9955,1.9955,1.9955,486000000.0
2008-09-23 01:14:00,1.9955,1.9955,1.9955,1.9955,162000000.0
2008-09-23 01:15:00,1.9955,1.9955,1.99445,1.9946,238100000.0
2008-09-23 01:16:00,1.9946,1.9951,1.9945,1.99465,29000000.0
2008-09-23 01:17:00,1.9945,1.995,1.9941,1.995,25400000.0
2008-09-23 01:18:00,1.9951,1.9953,1.9949,1.9951,11000000.0
2008-09-23 01:19:00,1.9951,1.9958,1.9951,1.99565,27000000.0
2008-09-23 01:20:00,1.9952,1.9957,1.9952,1.9955,17000000.0
2008-09-23 01:21:00,1.99545,1.9959,1.9954,1.99585,16000000.0
2008-09-23 01:22:00,1.99585,1.9959,1.99575,1.9959,13000000.0
2008-09-23 01:23:00,1.99585,1.996,1.99585,1.996,16000000.0
2008-09-23 01:24:00,1.996,1.996,1.996,1.996,7000000.0
2008-09-23 01:25:00,1.996,1.996,1.9953,1.99575,26300000.0
2008-09-23 01:26:00,1.9957,1.996,1.9957,1.99595,10000000.0
2008-09-23 01:27:00,1.99605,1.9963,1.99605,1.9963,10000000.0
2008-09-23 01:28:00,1.9964,1.9964,1.99585,1.99605,12400000.0
2008-09-23 01:29:00,1.99605,1.9964,1.9957,1.9958,207000000.0
2008-09-23 01:30:00,1.9958,1.9958,1.9958,1.9958,96000000.0
2008-09-23 01:31:00,1.9958,1.9958,1.9958,1.9958,144000000.0
2008-09-23 01:32:00,1.9958,1.9958,1.9958,1.9958,132000000.0
2008-09-23 01:33:00,1.9958,1.9958,1.9958,1.9958,60000000.0
2008-09-23 01:34:00,1.9958,1.9958,1.9958,1.9958,216000000.0
2008-09-23 01:35:00,1.9958,1.9958,1.9944,1.9946,27000000.0
2008-09-23 01:36:00,1.99475,1.99475,1.99465,1.99465,7000000.0
2008-09-23 01:37:00,1.9946,1.9946,1.9946,1.9946,3000000.0
2008-09-23 01:38:00,1.9946,1.99465,1.9946,1.99465,8000000.0
2008-09-23 01:39:00,1.9948,1.99535,1.9948,1.99515,52000000.0
2008-09-23 01:40:00,1.9952,1.9953,1.99515,1.9952,8000000.0
2008-09-23 01:41:00,1.99515,1.99515,1.9951,1.9951,121000000.0
2008-09-23 01:42:00,1.9951,1.9951,1.9951,1.9951,360000000.0
2008-09-23 01:43:00,1.9951,1.99585,1.9951,1.9957,31000000.0
2008-09-23 01:44:00,1.9957,1.99575,1.995,1.9951,43000000.0
2008-09-23 01:45:00,1.9951,1.9954,1.9951,1.99535,90000000.0
2008-09-23 01:46:00,1.99525,1.9955,1.995,1.9955,31800000.0
2008-09-23 01:47:00,1.99545,1.9956,1.99525,1.99545,24000000.0
2008-09-23 01:48:00,1.99535,1.99535,1.9947,1.9947,188000000.0
2008-09-23 01:49:00,1.9947,1.9947,1.9947,1.9947,360000000.0
2008-09-23 01:50:00,1.9947,1.9947,1.9943,1.9944,216000000.0
2008-09-23 01:51:00,1.9944,1.9946,1.9944,1.9946,95000000.0
2008-09-23 01:52:00,1.99475,1.99485,1.99465,1.9947,14000000.0
2008-09-23 01:53:00,1.9947,1.99475,1.9944,1.9945,193000000.0
2008-09-23 01:54:00,1.9945,1.99485,1.9944,1.99475,153700000.0
2008-09-23 01:55:00,1.9945,1.9947,1.99435,1.99455,30300000.0
2008-09-23 01:56:00,1.99455,1.99455,1.9942,1.99455,28000000.0
2008-09-23 01:57:00,1.99455,1.99455,1.99445,1.9945,6000000.0
2008-09-23 01:58:00,1.99445,1.9946,1.99445,1.9946,10000000.0
2008-09-23 01:59:00,1.9946,1.9946,1.9946,1.9946,2000000.0
2008-09-23 02:00:00,1.9946,1.9955,1.9946,1.9953,58300000.0
2008-09-23 02:01:00,1.99535,1.99545,1.9953,1.99545,20000000.0
2008-09-23 02:02:00,1.99535,1.99575,1.9952,1.9954,32000000.0
2008-09-23 02:03:00,1.9954,1.9957,1.99525,1.9957,28000000.0
2008-09-23 02:04:00,1.99555,1.99565,1.99505,1.99545,30000000.0
2008-09-23 02:05:00,1.9954,1.99545,1.9952,1.9952,40000000.0
2008-09-23 02:06:00,1.9952,1.99535,1.9952,1.9952,269000000.0
2008-09-23 02:07:00,1.9952,1.9952,1.9952,1.9952,60000000.0
2008-09-23 02:08:00,1.9952,1.9952,1.9952,1.9952,120000000.0
2008-09-23 02:09:00,1.9952,1.9954,1.9952,1.9952,271600000.0
2008-09-23 02:10:00,1.9952,1.9952,1.9947,1.9947,330000000.0
2008-09-23 02:11:00,1.9948,1.99505,1.99415,1.9942,187000000.0
2008-09-23 02:12:00,1.9942,1.9944,1.9942,1.9943,199000000.0
2008-09-23 02:13:00,1.9943,1.99445,1.994,1.9941,346000000.0
2008-09-23 02:14:00,1.9941,1.9951,1.9941,1.9951,133000000.0
2008-09-23 02:15:00,1.9951,1.9953,1.9951,1.9953,8000000.0
2008-09-23 02:16:00,1.9952,1.9953,1.9952,1.9952,34000000.0
2008-09-23 02:17:00,1.9952,1.99525,1.99495,1.99495,20000000.0
2008-09-23 02:18:00,1.9949,1.995,1.9946,1.99495,26000000.0
2008-09-23 02:19:00,1.995,1.99505,1.9947,1.99475,10000000.0
2008-09-23 02:20:00,1.9949,1.99495,1.99485,1.99485,3000000.0
2008-09-23 02:21:00,1.995,1.99535,1.9945,1.99485,11000000.0
2008-09-23 02:22:00,1.99485,1.9952,1.99485,1.9951,60300000.0
2008-09-23 02:23:00,1.9951,1.9955,1.9951,1.9952,28000000.0
2008-09-23 02:24:00,1.9954,1.9955,1.995,1.99525,27000000.0
2008-09-23 02:25:00,1.9953,1.9954,1.99475,1.9949,53900000.0
2008-09-23 02:26:00,1.99495,1.995,1.9942,1.9948,29900000.0
2008-09-23 02:27:00,1.9949,1.9953,1.9949,1.9952,31800000.0
2008-09-23 02:28:00,1.9953,1.9953,1.99505,1.99515,12000000.0
2008-09-23 02:29:00,1.99525,1.9957,1.99525,1.9957,27300000.0
2008-09-23 02:30:00,1.99575,1.99575,1.9951,1.9951,250200000.0
2008-09-23 02:31:00,1.9951,1.9951,1.9935,1.9947,149800000.0
2008-09-23 02:32:00,1.9949,1.9949,1.99335,1.99385,79600000.0
2008-09-23 02:33:00,1.9941,1.99465,1.99355,1.99415,45000000.0
2008-09-23 02:34:00,1.9941,1.99425,1.99405,1.9941,10000000.0
2008-09-23 02:35:00,1.9941,1.99415,1.9939,1.994,32200000.0
2008-09-23 02:36:00,1.99385,1.99385,1.99355,1.99355,22600000.0
2008-09-23 02:37:00,1.99365,1.9937,1.99355,1.99365,19000000.0
2008-09-23 02:38:00,1.9936,1.9936,1.9933,1.9934,143200000.0
2008-09-23 02:39:00,1.9934,1.9934,1.993,1.9934,230000000.0
2008-09-23 02:40:00,1.9934,1.9934,1.9934,1.9934,288000000.0
2008-09-23 02:41:00,1.9934,1.9934,1.9928,1.9934,302000000.0
2008-09-23 02:42:00,1.9934,1.9934,1.99285,1.9933,82000000.0
2008-09-23 02:43:00,1.9934,1.9934,1.99245,1.9934,163200000.0
2008-09-23 02:44:00,1.9934,1.9934,1.99225,1.993,119900000.0
2008-09-23 02:45:00,1.9928,1.9931,1.9928,1.9931,50900000.0
2008-09-23 02:46:00,1.99305,1.9936,1.9928,1.9936,40200000.0
2008-09-23 02:47:00,1.9936,1.99395,1.99345,1.99345,32600000.0
2008-09-23 02:48:00,1.9935,1.99355,1.9932,1.9935,197000000.0
2008-09-23 02:49:00,1.99355,1.9941,1.9935,1.99395,49400000.0
2008-09-23 02:50:00,1.9942,1.9944,1.99395,1.9943,67600000.0
2008-09-23 02:51:00,1.9943,1.99435,1.99385,1.9939,23800000.0
2008-09-23 02:52:00,1.994,1.99405,1.9938,1.9938,279000000.0
2008-09-23 02:53:00,1.9938,1.99395,1.9938,1.9938,656300001.0
2008-09-23 02:54:00,1.9938,1.9941,1.9938,1.994,277000000.0
2008-09-23 02:55:00,1.9939,1.99395,1.9938,1.99385,499700001.0
2008-09-23 02:56:00,1.9939,1.9939,1.9938,1.9938,400200000.0
2008-09-23 02:57:00,1.9938,1.9938,1.9938,1.9938,510000000.0
2008-09-23 02:58:00,1.9938,1.9938,1.9938,1.9938,660000000.0
2008-09-23 02:59:00,1.9938,1.9938,1.9929,1.9938,1175300000.0
2008-09-23 03:00:00,1.9938,1.9938,1.99295,1.9938,1232000000.0
2008-09-23 03:01:00,1.9938,1.9938,1.9938,1.9938,570000000.0
2008-09-23 03:02:00,1.9938,1.9938,1.9928,1.9938,903000000.0
2008-09-23 03:03:00,1.9938,1.9938,1.9938,1.9938,390000000.0
2008-09-23 03:04:00,1.9938,1.99395,1.9938,1.9938,276000000.0
2008-09-23 03:05:00,1.9938,1.9938,1.9938,1.9938,480000000.0
2008-09-23 03:06:00,1.9938,1.9938,1.9938,1.9938,240000000.0
2008-09-23 03:07:00,1.9938,1.9945,1.9938,1.9944,488999998.0
2008-09-23 03:08:00,1.99445,1.9945,1.9944,1.9945,21600000.0
2008-09-23 03:09:00,1.99445,1.9948,1.99435,1.99475,57400000.0
2008-09-23 03:10:00,1.9948,1.9948,1.99435,1.9944,42800000.0
2008-09-23 03:11:00,1.9944,1.9944,1.9944,1.9944,36000000.0
2008-09-23 03:12:00,1.9944,1.9944,1.9944,1.9944,24000000.0
2008-09-23 03:13:00,1.99445,1.9946,1.9944,1.99445,33600000.0
2008-09-23 03:14:00,1.9944,1.9945,1.9944,1.9944,114200000.0
2008-09-23 03:15:00,1.9944,1.9946,1.9944,1.9945,63600000.0
2008-09-23 03:16:00,1.99455,1.99455,1.99445,1.9945,19000000.0
2008-09-23 03:17:00,1.99445,1.9946,1.99445,1.99455,19800000.0
2008-09-23 03:18:00,1.9945,1.9947,1.99445,1.99465,15500000.0
2008-09-23 03:19:00,1.9946,1.9946,1.9945,1.99455,36600000.0
2008-09-23 03:20:00,1.99455,1.99465,1.9945,1.9945,19900000.0
2008-09-23 03:21:00,1.9945,1.99455,1.9945,1.99455,15000000.0
2008-09-23 03:22:00,1.99455,1.9946,1.9944,1.99455,40400000.0
2008-09-23 03:23:00,1.99455,1.99475,1.99455,1.9946,23400000.0
2008-09-23 03:24:00,1.9946,1.99495,1.9946,1.99495,27600000.0
2008-09-23 03:25:00,1.9949,1.99515,1.99455,1.99455,62400000.0
2008-09-23 03:26:00,1.9946,1.99555,1.9944,1.99555,49800000.0
2008-09-23 03:27:00,1.99555,1.9962,1.99555,1.9959,65600000.0
2008-09-23 03:28:00,1.9959,1.9962,1.9958,1.99605,39400000.0
2008-09-23 03:29:00,1.996,1.9963,1.9955,1.9956,123900000.0
2008-09-23 03:30:00,1.9956,1.9958,1.9956,1.9958,49000000.0
2008-09-23 03:31:00,1.99585,1.996,1.99565,1.996,16600000.0
2008-09-23 03:32:00,1.99625,1.9963,1.99595,1.99605,51700000.0
2008-09-23 03:33:00,1.99605,1.99605,1.9956,1.9957,73700000.0
2008-09-23 03:34:00,1.9957,1.9959,1.9957,1.9958,276800000.0
2008-09-23 03:35:00,1.9959,1.9959,1.9957,1.9957,336000000.0
2008-09-23 03:36:00,1.9957,1.9957,1.9955,1.9955,324000000.0
2008-09-23 03:37:00,1.9955,1.9955,1.9955,1.9955,228000000.0
2008-09-23 03:38:00,1.9955,1.9955,1.9955,1.9955,276000000.0
2008-09-23 03:39:00,1.9955,1.9955,1.9955,1.9955,96000000.0
2008-09-23 03:40:00,1.9955,1.9955,1.99465,1.99505,43200000.0
2008-09-23 03:41:00,1.995,1.9951,1.995,1.9951,7000000.0
2008-09-23 03:42:00,1.9951,1.9954,1.99505,1.99525,22900000.0
2008-09-23 03:43:00,1.99525,1.9954,1.99525,1.99535,51700000.0
2008-09-23 03:44:00,1.99535,1.9958,1.99535,1.9954,32400000.0
2008-09-23 03:45:00,1.9954,1.9954,1.99475,1.99495,53600000.0
2008-09-23 03:46:00,1.99495,1.99505,1.99485,1.9949,34800000.0
2008-09-23 03:47:00,1.99485,1.9952,1.99465,1.9949,43500000.0
2008-09-23 03:48:00,1.995,1.99535,1.9949,1.99505,70500000.0
2008-09-23 03:49:00,1.99505,1.99535,1.99505,1.9952,20000000.0
2008-09-23 03:50:00,1.99525,1.99555,1.99495,1.995,75300000.0
2008-09-23 03:51:00,1.995,1.9953,1.99475,1.9952,41300000.0
2008-09-23 03:52:00,1.995,1.99535,1.9949,1.99535,81400000.0
2008-09-23 03:53:00,1.9953,1.99555,1.99505,1.9952,49800000.0
2008-09-23 03:54:00,1.99515,1.9952,1.9944,1.9949,67300000.0
2008-09-23 03:55:00,1.9949,1.99525,1.9945,1.9946,41700000.0
2008-09-23 03:56:00,1.9946,1.9947,1.99425,1.99445,48100000.0
2008-09-23 03:57:00,1.99455,1.9949,1.99455,1.9948,27500000.0
2008-09-23 03:58:00,1.99485,1.99495,1.9942,1.99455,165100000.0
2008-09-23 03:59:00,1.9945,1.9946,1.9943,1.9946,48700000.0
2008-09-23 04:00:00,1.9944,1.9944,1.9942,1.9943,129800000.0
2008-09-23 04:01:00,1.9943,1.9945,1.9941,1.9942,45600000.0
2008-09-23 04:02:00,1.9945,1.99495,1.9942,1.9948,50400000.0
2008-09-23 04:03:00,1.99475,1.9951,1.99455,1.9947,88200000.0
2008-09-23 04:04:00,1.99455,1.9947,1.9945,1.9947,320700000.0
2008-09-23 04:05:00,1.9947,1.9956,1.99445,1.9946,74000000.0
2008-09-23 04:06:00,1.99465,1.99555,1.99445,1.9951,145900000.0
2008-09-23 04:07:00,1.99515,1.996,1.99515,1.99595,101600000.0
2008-09-23 04:08:00,1.996,1.99605,1.9958,1.99595,28600000.0
2008-09-23 04:09:00,1.9959,1.9962,1.9957,1.99585,44400000.0
2008-09-23 04:10:00,1.99595,1.9965,1.9959,1.996,125600000.0
2008-09-23 04:11:00,1.996,1.996,1.996,1.996,98400000.0
2008-09-23 04:12:00,1.996,1.996,1.996,1.996,138000000.0
2008-09-23 04:13:00,1.996,1.996,1.996,1.996,78000000.0
2008-09-23 04:14:00,1.996,1.996,1.996,1.996,156000000.0
2008-09-23 04:15:00,1.996,1.996,1.996,1.996,180000000.0
2008-09-23 04:16:00,1.996,1.996,1.996,1.996,30000000.0
2008-09-23 04:17:00,1.996,1.996,1.996,1.996,120000000.0
2008-09-23 04:18:00,1.996,1.996,1.996,1.996,228000000.0
2008-09-23 04:19:00,1.996,1.996,1.996,1.996,42000000.0
2008-09-23 04:20:00,1.996,1.996,1.996,1.996,126000000.0
2008-09-23 04:21:00,1.996,1.996,1.996,1.996,210000000.0
2008-09-23 04:22:00,1.996,1.996,1.9956,1.9957,180000000.0
2008-09-23 04:23:00,1.9957,1.996,1.9956,1.9959,540000000.0
2008-09-23 04:24:00,1.9959,1.9959,1.99515,1.9959,1376000000.0
2008-09-23 04:25:00,1.9959,1.9959,1.9957,1.9957,156000000.0
2008-09-23 04:26:00,1.9959,1.9959,1.9957,1.9959,444000000.0
2008-09-23 04:27:00,1.9959,1.9959,1.9959,1.9959,540000000.0
2008-09-23 04:28:00,1.9959,1.9959,1.9959,1.9959,252000000.0
2008-09-23 04:29:00,1.9959,1.9959,1.9959,1.9959,540000000.0
2008-09-23 04:30:00,1.9959,1.99595,1.9959,1.9959,1621000000.0
2008-09-23 04:31:00,1.9959,1.9959,1.9959,1.9959,685200001.0
2008-09-23 04:32:00,1.9959,1.99595,1.9959,1.9959,151600001.0
2008-09-23 04:33:00,1.9959,1.9959,1.9959,1.9959,288000000.0
2008-09-23 04:34:00,1.9959,1.9959,1.9959,1.9959,108000000.0
2008-09-23 04:35:00,1.9959,1.9959,1.9959,1.9959,252000000.0
2008-09-23 04:36:00,1.9959,1.9959,1.9959,1.9959,720000000.0
2008-09-23 04:37:00,1.9959,1.9961,1.9959,1.9961,1209000000.0
2008-09-23 04:38:00,1.9961,1.9961,1.9959,1.9959,835000000.0
2008-09-23 04:39:00,1.9959,1.9959,1.9959,1.9959,288000000.0
2008-09-23 04:40:00,1.9959,1.9959,1.9959,1.9959,180000000.0
2008-09-23 04:41:00,1.9959,1.9959,1.9957,1.9957,312000000.0
2008-09-23 04:42:00,1.9959,1.9959,1.9957,1.9957,60000000.0
2008-09-23 04:43:00,1.9957,1.9957,1.9957,1.9957,132000000.0
2008-09-23 04:44:00,1.9957,1.9957,1.9957,1.9957,72000000.0
2008-09-23 04:45:00,1.9957,1.9961,1.9957,1.9961,184400000.0
2008-09-23 04:46:00,1.99595,1.9963,1.9959,1.9961,91199996.0
2008-09-23 04:47:00,1.99605,1.99615,1.9956,1.9956,21000000.0
2008-09-23 04:48:00,1.9958,1.996,1.9957,1.9958,181100000.0
2008-09-23 04:49:00,1.99585,1.9961,1.9958,1.99595,115000002.0
2008-09-23 04:50:00,1.99585,1.99635,1.99575,1.9959,204800002.0
2008-09-23 04:51:00,1.99585,1.99615,1.9957,1.9957,539000008.0
2008-09-23 04:52:00,1.99565,1.9957,1.99455,1.99475,65500000.0
2008-09-23 04:53:00,1.99485,1.995,1.99465,1.99475,29400000.0
2008-09-23 04:54:00,1.9948,1.9949,1.9948,1.99485,46400000.0
2008-09-23 04:55:00,1.99485,1.995,1.9948,1.9949,23400000.0
2008-09-23 04:56:00,1.99485,1.99495,1.9943,1.99485,30200000.0
2008-09-23 04:57:00,1.99485,1.995,1.9946,1.99475,37000000.0
2008-09-23 04:58:00,1.99475,1.99475,1.99395,1.9946,49400000.0
2008-09-23 04:59:00,1.9946,1.99515,1.9946,1.99515,28400000.0
2008-09-23 05:00:00,1.99515,1.9954,1.99515,1.9954,9300000.0
2008-09-23 05:01:00,1.99535,1.99535,1.9952,1.99535,15200000.0
2008-09-23 05:02:00,1.9954,1.99615,1.9954,1.99605,36900000.0
2008-09-23 05:03:00,1.996,1.996,1.99585,1.99585,12000000.0
2008-09-23 05:04:00,1.99585,1.99625,1.99565,1.99565,69100000.0
2008-09-23 05:05:00,1.99565,1.9961,1.9956,1.9956,92700000.0
2008-09-23 05:06:00,1.9956,1.9962,1.9956,1.9957,62200000.0
2008-09-23 05:07:00,1.9957,1.9957,1.9955,1.9955,369000000.0
2008-09-23 05:08:00,1.9955,1.9959,1.99515,1.9952,237500000.0
2008-09-23 05:09:00,1.9951,1.9961,1.9945,1.9959,210800000.0
2008-09-23 05:10:00,1.9959,1.99595,1.9959,1.9959,24000000.0
2008-09-23 05:11:00,1.9959,1.9962,1.9959,1.9962,18800000.0
2008-09-23 05:12:00,1.9961,1.9961,1.996,1.99605,3600000.0
2008-09-23 05:13:00,1.99625,1.9964,1.99625,1.99635,3600000.0
2008-09-23 05:14:00,1.9963,1.99635,1.99615,1.99635,6000000.0
2008-09-23 05:15:00,1.9965,1.99665,1.9965,1.99665,2400000.0
2008-09-23 05:16:00,1.9968,1.9968,1.99625,1.99645,22800000.0
2008-09-23 05:17:00,1.9965,1.9967,1.9964,1.99665,11600000.0
2008-09-23 05:18:00,1.99675,1.9968,1.99665,1.9968,8400000.0
2008-09-23 05:19:00,1.9968,1.99715,1.99665,1.99665,30800000.0
2008-09-23 05:20:00,1.99665,1.99665,1.9964,1.9964,565200000.0
2008-09-23 05:21:00,1.9964,1.9964,1.99505,1.9951,191600000.0
2008-09-23 05:22:00,1.99535,1.99585,1.99535,1.9958,42600000.0
2008-09-23 05:23:00,1.99575,1.9958,1.9953,1.99545,73900000.0
2008-09-23 05:24:00,1.99565,1.9959,1.9953,1.9955,138300000.0
2008-09-23 05:25:00,1.9956,1.99565,1.9953,1.99545,119400000.0
2008-09-23 05:26:00,1.9953,1.9957,1.99485,1.99555,93800000.0
2008-09-23 05:27:00,1.99575,1.9958,1.99565,1.9957,19000000.0
2008-09-23 05:28:00,1.9956,1.996,1.9955,1.9959,43800000.0
2008-09-23 05:29:00,1.99585,1.9965,1.99585,1.9962,47500000.0
2008-09-23 05:30:00,1.9962,1.99625,1.9962,1.9962,45600000.0
2008-09-23 05:31:00,1.9961,1.99625,1.996,1.9961,45000000.0
2008-09-23 05:32:00,1.99605,1.99605,1.9959,1.99605,39600000.0
2008-09-23 05:33:00,1.99605,1.99605,1.9954,1.9958,55600000.0
2008-09-23 05:34:00,1.99575,1.996,1.99565,1.9959,16400000.0
2008-09-23 05:35:00,1.9959,1.99605,1.9955,1.9957,43000000.0
2008-09-23 05:36:00,1.99585,1.99585,1.99555,1.99575,5000000.0
2008-09-23 05:37:00,1.9959,1.9959,1.9957,1.9957,24000000.0
2008-09-23 05:38:00,1.99585,1.9959,1.99575,1.99575,25100000.0
2008-09-23 05:39:00,1.99575,1.99575,1.99575,1.99575,3000000.0
2008-09-23 05:40:00,1.9957,1.9957,1.9954,1.9954,227699999.0
2008-09-23 05:41:00,1.9954,1.99545,1.9954,1.9954,519599993.0
2008-09-23 05:42:00,1.9954,1.9954,1.9954,1.9954,90000000.0
2008-09-23 05:43:00,1.9954,1.9954,1.9954,1.9954,171899997.0
2008-09-23 05:44:00,1.9954,1.9955,1.9954,1.9954,131700000.0
2008-09-23 05:45:00,1.9955,1.9957,1.9954,1.9955,75400000.0
2008-09-23 05:46:00,1.9955,1.9962,1.9953,1.99585,134100004.0
2008-09-23 05:47:00,1.99585,1.996,1.99575,1.996,62900000.0
2008-09-23 05:48:00,1.996,1.9961,1.9955,1.99575,63100000.0
2008-09-23 05:49:00,1.9958,1.9964,1.9957,1.996,48100000.0
2008-09-23 05:50:00,1.996,1.9962,1.9956,1.9956,19200000.0
2008-09-23 05:51:00,1.9958,1.99605,1.99475,1.9955,120400000.0
2008-09-23 05:52:00,1.9955,1.9955,1.9944,1.99545,226700000.0
2008-09-23 05:53:00,1.9955,1.9955,1.99495,1.9952,21900000.0
2008-09-23 05:54:00,1.9952,1.99535,1.9952,1.99535,23400000.0
2008-09-23 05:55:00,1.99535,1.99565,1.99525,1.99535,34300000.0
2008-09-23 05:56:00,1.99535,1.99535,1.9939,1.9946,45340000.0
2008-09-23 05:57:00,1.9945,1.9948,1.9944,1.9944,24400000.0
2008-09-23 05:58:00,1.99465,1.9954,1.99455,1.99525,58200000.0
2008-09-23 05:59:00,1.9949,1.99505,1.99485,1.99485,9600000.0
2008-09-23 06:00:00,1.9949,1.99505,1.99415,1.99505,41000000.0
2008-09-23 06:01:00,1.9949,1.99535,1.9949,1.9951,58300000.0
2008-09-23 06:02:00,1.9951,1.99605,1.995,1.99605,28600000.0
2008-09-23 06:03:00,1.9956,1.9966,1.99555,1.9957,83800000.0
2008-09-23 06:04:00,1.9957,1.9957,1.9952,1.99545,40400000.0
2008-09-23 06:05:00,1.9955,1.9955,1.9951,1.99535,44100000.0
2008-09-23 06:06:00,1.9953,1.9954,1.9952,1.9954,69300000.0
2008-09-23 06:07:00,1.9958,1.9958,1.99525,1.9956,19200000.0
2008-09-23 06:08:00,1.9956,1.99575,1.9956,1.9956,6000000.0
2008-09-23 06:09:00,1.99575,1.9958,1.99575,1.9958,2400000.0
2008-09-23 06:10:00,1.9959,1.9959,1.9958,1.9958,3600000.0
2008-09-23 06:11:00,1.9958,1.9958,1.9956,1.9957,15100000.0
2008-09-23 06:12:00,1.9957,1.9958,1.9956,1.9957,26200000.0
2008-09-23 06:13:00,1.9957,1.99575,1.9953,1.99545,34700000.0
2008-09-23 06:14:00,1.99545,1.9957,1.995,1.995,42800000.0
2008-09-23 06:15:00,1.99505,1.9959,1.995,1.9959,56600000.0
2008-09-23 06:16:00,1.9959,1.99665,1.9959,1.9962,23000000.0
2008-09-23 06:17:00,1.99635,1.9971,1.99635,1.99665,96800000.0
2008-09-23 06:18:00,1.9967,1.9977,1.9967,1.9973,23200000.0
2008-09-23 06:19:00,1.99735,1.99735,1.99715,1.99735,43700000.0
2008-09-23 06:20:00,1.9974,1.9978,1.997,1.997,115000000.0
2008-09-23 06:21:00,1.9971,1.9971,1.997,1.997,134000000.0
2008-09-23 06:22:00,1.997,1.99715,1.997,1.99705,21700000.0
2008-09-23 06:23:00,1.99725,1.9973,1.997,1.99725,22100000.0
2008-09-23 06:24:00,1.99715,1.9976,1.9971,1.9971,11600000.0
2008-09-23 06:25:00,1.99725,1.9976,1.99725,1.9974,16700000.0
2008-09-23 06:26:00,1.99725,1.9973,1.9972,1.9973,8000000.0
2008-09-23 06:27:00,1.99735,1.99755,1.997,1.9974,47200001.0
2008-09-23 06:28:00,1.99735,1.99735,1.99735,1.99735,1000000.0
2008-09-23 06:29:00,1.9974,1.99745,1.9972,1.99735,9400000.0
2008-09-23 06:30:00,1.99745,1.9976,1.99745,1.9976,8400000.0
2008-09-23 06:31:00,1.99755,1.99815,1.99745,1.9977,33800000.0
2008-09-23 06:32:00,1.99745,1.99825,1.99745,1.9979,28200000.0
2008-09-23 06:33:00,1.99785,1.99815,1.9976,1.99815,20000000.0
2008-09-23 06:34:00,1.9982,1.9982,1.99785,1.9979,18200000.0
2008-09-23 06:35:00,1.9977,1.9977,1.9976,1.9976,122400000.0
2008-09-23 06:36:00,1.9976,1.9976,1.9976,1.9976,216000000.0
2008-09-23 06:37:00,1.99765,1.9977,1.9976,1.9976,395400007.0
2008-09-23 06:38:00,1.9976,1.9976,1.9976,1.9976,504000000.0
2008-09-23 06:39:00,1.9976,1.9976,1.9976,1.9976,312000000.0
2008-09-23 06:40:00,1.9976,1.99765,1.9976,1.9976,554000000.0
2008-09-23 06:41:00,1.9976,1.9976,1.9972,1.9972,792000000.0
2008-09-23 06:42:00,1.9975,1.9979,1.9972,1.9979,587200001.0
2008-09-23 06:43:00,1.99785,1.9979,1.99775,1.99785,19000000.0
2008-09-23 06:44:00,1.9978,1.9978,1.9976,1.99775,276800003.0
2008-09-23 06:45:00,1.99765,1.99765,1.9976,1.9976,458000000.0
2008-09-23 06:46:00,1.9976,1.9976,1.9976,1.9976,552000000.0
2008-09-23 06:47:00,1.99765,1.9987,1.99765,1.9986,49400000.0
2008-09-23 06:48:00,1.9986,1.9986,1.99805,1.9982,35600000.0
2008-09-23 06:49:00,1.9982,1.9982,1.9979,1.9979,119200000.0
2008-09-23 06:50:00,1.9979,1.9979,1.9977,1.9978,343200000.0
2008-09-23 06:51:00,1.9977,1.9984,1.99765,1.9984,142400000.0
2008-09-23 06:52:00,1.99825,1.99845,1.9979,1.9979,60600000.0
2008-09-23 06:53:00,1.9979,1.9984,1.9979,1.9979,86000000.0
2008-09-23 06:54:00,1.9979,1.99795,1.9979,1.9979,165000000.0
2008-09-23 06:55:00,1.9979,1.99805,1.9975,1.9976,252000000.0
2008-09-23 06:56:00,1.9976,1.9976,1.99695,1.9971,174000000.0
2008-09-23 06:57:00,1.9971,1.99745,1.99575,1.997,311800000.0
2008-09-23 06:58:00,1.997,1.997,1.997,1.997,48000000.0
2008-09-23 06:59:00,1.997,1.997,1.9966,1.9966,66000000.0
2008-09-23 07:00:00,1.9967,1.9971,1.99655,1.997,312000000.0
2008-09-23 07:01:00,1.997,1.9976,1.997,1.99755,151800000.0
2008-09-23 07:02:00,1.99755,1.9978,1.9969,1.997,51800000.0
2008-09-23 07:03:00,1.99695,1.9971,1.9968,1.99695,67800002.0
2008-09-23 07:04:00,1.997,1.9975,1.99695,1.9975,35700000.0
2008-09-23 07:05:00,1.99755,1.99795,1.9975,1.9979,50400000.0
2008-09-23 07:06:00,1.99795,1.998,1.9975,1.9976,36600000.0
2008-09-23 07:07:00,1.99755,1.99755,1.9972,1.99745,53200000.0
2008-09-23 07:08:00,1.99755,1.9992,1.9975,1.999,148800000.0
2008-09-23 07:09:00,1.99895,1.99905,1.99855,1.99895,33800000.0
2008-09-23 07:10:00,1.9989,1.99905,1.99865,1.9988,36700000.0
2008-09-23 07:11:00,1.99885,1.99885,1.99755,1.9986,327200000.0
2008-09-23 07:12:00,1.9986,1.9986,1.99735,1.9984,127800000.0
2008-09-23 07:13:00,1.99755,1.9978,1.9975,1.9976,24800000.0
2008-09-23 07:14:00,1.9976,1.9981,1.9975,1.99765,22200000.0
2008-09-23 07:15:00,1.99765,1.9982,1.99765,1.998,21400000.0
2008-09-23 07:16:00,1.998,1.998,1.99735,1.9976,124400000.0
2008-09-23 07:17:00,1.99755,1.99755,1.9975,1.9975,195600000.0
2008-09-23 07:18:00,1.9975,1.9975,1.9975,1.9975,60000000.0
2008-09-23 07:19:00,1.9975,1.998,1.9975,1.9979,245100000.0
2008-09-23 07:20:00,1.99805,1.99825,1.99785,1.99805,42100000.0
2008-09-23 07:21:00,1.998,1.99815,1.9978,1.99815,15000000.0
2008-09-23 07:22:00,1.9981,1.99815,1.9977,1.99775,20800000.0
2008-09-23 07:23:00,1.9977,1.998,1.99735,1.99795,54200000.0
2008-09-23 07:24:00,1.9979,1.9983,1.9977,1.998,39400000.0
2008-09-23 07:25:00,1.99805,1.99815,1.99805,1.99815,2200000.0
2008-09-23 07:26:00,1.998,1.9984,1.998,1.9984,13000000.0
2008-09-23 07:27:00,1.9983,1.99845,1.9981,1.9981,12000000.0
2008-09-23 07:28:00,1.9979,1.9979,1.9979,1.9979,91200001.0
2008-09-23 07:29:00,1.9979,1.99795,1.9979,1.9979,165400002.0
2008-09-23 07:30:00,1.9979,1.9984,1.9979,1.9982,52200000.0
2008-09-23 07:31:00,1.9982,1.99845,1.998,1.99825,38800000.0
2008-09-23 07:32:00,1.9983,1.9984,1.99815,1.9984,24100000.0
2008-09-23 07:33:00,1.9985,1.9988,1.9985,1.9988,9200000.0
2008-09-23 07:34:00,1.9988,1.9991,1.9986,1.99895,83800000.0
2008-09-23 07:35:00,1.99885,1.99945,1.99885,1.99945,83500000.0
2008-09-23 07:36:00,1.9995,1.99985,1.999,1.999,51500000.0
2008-09-23 07:37:00,1.9991,1.9993,1.9991,1.99925,46400000.0
2008-09-23 07:38:00,1.9992,1.9992,1.9986,1.999,193000000.0
2008-09-23 07:39:00,1.999,1.999,1.99825,1.99835,578000000.0
2008-09-23 07:40:00,1.9985,1.999,1.9985,1.999,571600000.0
2008-09-23 07:41:00,1.999,1.999,1.999,1.999,408000000.0
2008-09-23 07:42:00,1.9982,1.999,1.99815,1.999,635900000.0
2008-09-23 07:43:00,1.999,1.999,1.9978,1.9979,332000000.0
2008-09-23 07:44:00,1.9979,1.9981,1.9979,1.9979,260200000.0
2008-09-23 07:45:00,1.9979,1.9979,1.9979,1.9979,351600000.0
2008-09-23 07:46:00,1.9979,1.9979,1.99705,1.9979,165600000.0
2008-09-23 07:47:00,1.9979,1.9979,1.997,1.9973,92300000.0
2008-09-23 07:48:00,1.9974,1.99855,1.9974,1.99855,44600000.0
2008-09-23 07:49:00,1.9986,1.99915,1.9981,1.999,70400000.0
2008-09-23 07:50:00,1.999,1.9993,1.9985,1.9991,67120000.0
2008-09-23 07:51:00,1.99915,1.99955,1.99915,1.99955,63600000.0
2008-09-23 07:52:00,1.99955,1.9998,1.9992,1.9993,165600000.0
2008-09-23 07:53:00,1.9993,1.9993,1.9993,1.9993,144000000.0
2008-09-23 07:54:00,1.9993,1.9993,1.9986,1.999,170100000.0
2008-09-23 07:55:00,1.999,1.99925,1.99895,1.99925,43000000.0
2008-09-23 07:56:00,1.9992,1.9998,1.9989,1.9989,121600000.0
2008-09-23 07:57:00,1.9989,1.99895,1.9987,1.9987,577000000.0
2008-09-23 07:58:00,1.9987,1.9988,1.99765,1.9986,141700000.0
2008-09-23 07:59:00,1.9987,1.9987,1.998,1.99855,72300000.0
2008-09-23 08:00:00,1.9984,1.9984,1.99795,1.9983,364399997.0
2008-09-23 08:01:00,1.9983,1.9985,1.99805,1.9981,28300000.0
2008-09-23 08:02:00,1.99825,1.9986,1.998,1.9986,145999998.0
2008-09-23 08:03:00,1.9986,1.9988,1.9979,1.998,549700000.0
2008-09-23 08:04:00,1.998,1.998,1.99665,1.9967,381100000.0
2008-09-23 08:05:00,1.9967,1.99745,1.9959,1.997,539800001.0
2008-09-23 08:06:00,1.99705,1.99745,1.9969,1.99745,192100000.0
2008-09-23 08:07:00,1.99735,1.99775,1.99705,1.99755,148500000.0
2008-09-23 08:08:00,1.99755,1.9983,1.99735,1.9977,266840000.0
2008-09-23 08:09:00,1.9977,1.99815,1.99745,1.9976,355599994.0
2008-09-23 08:10:00,1.99765,1.99795,1.997,1.9975,536199998.0
2008-09-23 08:11:00,1.9975,1.99755,1.99645,1.9972,285800001.0
2008-09-23 08:12:00,1.9971,1.99735,1.9967,1.9973,270100000.0
2008-09-23 08:13:00,1.9974,1.9977,1.997,1.99715,244000000.0
2008-09-23 08:14:00,1.99725,1.99775,1.99725,1.9973,155300000.0
2008-09-23 08:15:00,1.99735,1.99775,1.99695,1.9975,189400000.0
2008-09-23 08:16:00,1.99755,1.9977,1.99705,1.99705,84200000.0
2008-09-23 08:17:00,1.99705,1.99745,1.99705,1.9974,147900000.0
2008-09-23 08:18:00,1.99735,1.99765,1.99725,1.9974,79500000.0
2008-09-23 08:19:00,1.9974,1.9983,1.9967,1.9975,148700000.0
2008-09-23 08:20:00,1.9975,1.99825,1.9975,1.9979,108800000.0
2008-09-23 08:21:00,1.99785,1.9983,1.99785,1.99805,60000000.0
2008-09-23 08:22:00,1.99805,1.99935,1.998,1.9984,328000000.0
2008-09-23 08:23:00,1.9984,1.9984,1.9972,1.9972,557400000.0
2008-09-23 08:24:00,1.9973,1.99785,1.99725,1.99775,91200000.0
2008-09-23 08:25:00,1.99785,1.99875,1.9977,1.9984,85800000.0
2008-09-23 08:26:00,1.9984,1.9992,1.9984,1.9992,147900000.0
2008-09-23 08:27:00,1.99935,1.99965,1.9989,1.9996,187220000.0
2008-09-23 08:28:00,1.99955,1.99955,1.9978,1.9983,125860000.0
2008-09-23 08:29:00,1.99835,1.99925,1.99795,1.99845,148540000.0
2008-09-23 08:30:00,1.99875,1.9991,1.99855,1.999,44600000.0
2008-09-23 08:31:00,1.9992,2.0007,1.9992,2.0006,100000000.0
2008-09-23 08:32:00,2.0002,2.00245,2.0002,2.00245,217800000.0
2008-09-23 08:33:00,2.0024,2.00285,2.0015,2.00205,321180002.0
2008-09-23 08:34:00,2.0021,2.0024,2.00185,2.0022,116820000.0
2008-09-23 08:35:00,2.0022,2.0022,2.0004,2.0006,449040000.0
2008-09-23 08:36:00,2.0006,2.00085,2.00045,2.00065,709600000.0
2008-09-23 08:37:00,2.00055,2.00085,2.0005,2.0005,845100026.0
2008-09-23 08:38:00,2.0005,2.0015,2.0005,2.00145,700000028.0
2008-09-23 08:39:00,2.0013,2.00185,2.0011,2.00155,353600001.0
2008-09-23 08:40:00,2.0015,2.0021,2.0014,2.0021,70100000.0
2008-09-23 08:41:00,2.0021,2.0024,2.0021,2.0024,24000000.0
2008-09-23 08:42:00,2.0024,2.0025,2.00175,2.0019,172460000.0
2008-09-23 08:43:00,2.002,2.002,2.0016,2.002,1338299934.0
2008-09-23 08:44:00,2.002,2.0021,2.0017,2.0021,151839996.0
2008-09-23 08:45:00,2.0016,2.0019,2.0011,2.0016,1940999909.0
2008-09-23 08:46:00,2.0017,2.00215,2.00165,2.0018,1940999909.0
2008-09-23 08:47:00,2.0018,2.0022,2.0007,2.00185,400000006.0
2008-09-23 08:48:00,2.00175,2.00185,2.00095,2.00125,421000000.0
2008-09-23 08:49:00,2.00125,2.0017,2.0011,2.0012,364000000.0
2008-09-23 08:50:00,2.0012,2.0012,1.9999,2.0002,387200000.0
2008-09-23 08:51:00,2.0002,2.0007,1.99885,1.9994,365000002.0
2008-09-23 08:52:00,1.9994,2.0007,1.99935,2.0003,199000000.0
2008-09-23 08:53:00,2.0003,2.0009,2.00025,2.00045,227200000.0
2008-09-23 08:54:00,2.00045,2.0007,1.9999,2.0006,257900000.0
2008-09-23 08:55:00,2.0006,2.00075,1.99925,1.99985,410900000.0
2008-09-23 08:56:00,2.00005,2.0011,1.99995,2.001,234200000.0
2008-09-23 08:57:00,2.001,2.00195,2.001,2.0017,193420000.0
2008-09-23 08:58:00,2.0018,2.0028,2.00165,2.0024,305280000.0
2008-09-23 08:59:00,2.0024,2.00445,2.00215,2.00445,609100000.0
2008-09-23 09:00:00,2.0043,2.00515,2.0036,2.00505,583740012.0
2008-09-23 09:01:00,2.00465,2.00505,2.00405,2.0041,476200000.0
2008-09-23 09:02:00,2.0041,2.0041,2.00375,2.0039,1458800001.0
2008-09-23 09:03:00,2.0039,2.00465,2.00315,2.0044,935700039.0
2008-09-23 09:04:00,2.0044,2.00465,2.0035,2.0037,376240000.0
2008-09-23 09:05:00,2.0037,2.0041,2.00365,2.0037,579600000.0
2008-09-23 09:06:00,2.0037,2.00375,2.0029,2.0034,591400002.0
2008-09-23 09:07:00,2.0034,2.0041,2.00305,2.004,389900000.0
2008-09-23 09:08:00,2.0038,2.00435,2.00355,2.00395,395800000.0
2008-09-23 09:09:00,2.0041,2.00445,2.0027,2.0028,775000000.0
2008-09-23 09:10:00,2.00265,2.00355,2.0026,2.003,272500000.0
2008-09-23 09:11:00,2.003,2.00305,2.00275,2.0028,884300000.0
2008-09-23 09:12:00,2.0028,2.0034,2.00275,2.0033,469500000.0
2008-09-23 09:13:00,2.00335,2.0046,2.00315,2.00445,255800000.0
2008-09-23 09:14:00,2.0045,2.00525,2.00445,2.0047,352499999.0
2008-09-23 09:15:00,2.0047,2.00565,2.0047,2.0051,465600000.0
2008-09-23 09:16:00,2.00515,2.0057,2.00465,2.0055,395700000.0
2008-09-23 09:17:00,2.00555,2.0061,2.0052,2.0059,596300001.0
2008-09-23 09:18:00,2.0058,2.00615,2.00545,2.0059,725700000.0
2008-09-23 09:19:00,2.00575,2.0066,2.00575,2.00635,207500000.0
2008-09-23 09:20:00,2.00635,2.0067,2.00615,2.0062,350600000.0
2008-09-23 09:21:00,2.0062,2.0062,2.00535,2.0054,469400000.0
2008-09-23 09:22:00,2.0054,2.0063,2.0048,2.00625,351600000.0
2008-09-23 09:23:00,2.00615,2.0068,2.00615,2.0068,105400000.0
2008-09-23 09:24:00,2.0068,2.0069,2.0062,2.0069,109200000.0
2008-09-23 09:25:00,2.0069,2.0069,2.00595,2.0062,747900001.0
2008-09-23 09:26:00,2.0062,2.0063,2.00505,2.00515,691900000.0
2008-09-23 09:27:00,2.0054,2.0055,2.00455,2.0052,313600000.0
2008-09-23 09:28:00,2.005,2.00555,2.00495,2.00545,133300000.0
2008-09-23 09:29:00,2.00545,2.00555,2.00485,2.0053,206900000.0
2008-09-23 09:30:00,2.0055,2.00635,2.00505,2.00635,346200000.0
2008-09-23 09:31:00,2.00615,2.007,2.0059,2.00675,204700000.0
2008-09-23 09:32:00,2.0068,2.00745,2.00665,2.0071,406700000.0
2008-09-23 09:33:00,2.0071,2.0071,2.0063,2.00685,731499975.0
2008-09-23 09:34:00,2.0069,2.00735,2.00665,2.0067,196600000.0
2008-09-23 09:35:00,2.0067,2.00675,2.00635,2.0065,243200000.0
2008-09-23 09:36:00,2.0065,2.00695,2.00635,2.0064,309800000.0
2008-09-23 09:37:00,2.0064,2.0064,2.0056,2.00595,1485399995.0
2008-09-23 09:38:00,2.006,2.00635,2.00585,2.006,332700000.0
2008-09-23 09:39:00,2.0061,2.00645,2.00515,2.00515,426700000.0
2008-09-23 09:40:00,2.0053,2.00605,2.0051,2.00605,290100000.0
2008-09-23 09:41:00,2.0061,2.0066,2.0059,2.00615,141300000.0
2008-09-23 09:42:00,2.00615,2.00655,2.00565,2.00585,787600000.0
2008-09-23 09:43:00,2.00585,2.0059,2.00555,2.0056,988600000.0
2008-09-23 09:44:00,2.0056,2.00585,2.00525,2.0056,272900000.0
2008-09-23 09:45:00,2.0057,2.006,2.00535,2.0057,473299999.0
2008-09-23 09:46:00,2.0057,2.00615,2.0056,2.00585,119800000.0
2008-09-23 09:47:00,2.00585,2.00685,2.0058,2.0065,220200000.0
2008-09-23 09:48:00,2.0065,2.0068,2.00545,2.00645,344600000.0
2008-09-23 09:49:00,2.0063,2.0072,2.0062,2.0067,298300000.0
2008-09-23 09:50:00,2.0067,2.0068,2.00645,2.00665,445000000.0
2008-09-23 09:51:00,2.00655,2.00685,2.00635,2.0065,335500000.0
2008-09-23 09:52:00,2.0065,2.0065,2.00625,2.0063,180400000.0
2008-09-23 09:53:00,2.0063,2.0064,2.0055,2.0057,206000000.0
2008-09-23 09:54:00,2.00545,2.00565,2.00545,2.0055,294100000.0
2008-09-23 09:55:00,2.0055,2.0057,2.00545,2.0055,315700000.0
2008-09-23 09:56:00,2.0055,2.0055,2.00445,2.00475,382600000.0
2008-09-23 09:57:00,2.00465,2.00475,2.00415,2.0044,495200000.0
2008-09-23 09:58:00,2.0044,2.0053,2.0044,2.0051,300500000.0
2008-09-23 09:59:00,2.0051,2.0053,2.0046,2.0047,661900000.0
2008-09-23 10:00:00,2.0047,2.005,2.0046,2.0047,736300000.0
2008-09-23 10:01:00,2.00475,2.00575,2.00475,2.0055,636900000.0
2008-09-23 10:02:00,2.0055,2.00635,2.0054,2.0061,166600000.0
2008-09-23 10:03:00,2.00615,2.0073,2.00605,2.0069,246300000.0
2008-09-23 10:04:00,2.0069,2.00775,2.0069,2.007,484399992.0
2008-09-23 10:05:00,2.007,2.00765,2.007,2.0075,722299974.0
2008-09-23 10:06:00,2.0075,2.0094,2.00745,2.00895,389700000.0
2008-09-23 10:07:00,2.0088,2.0088,2.0066,2.0073,621100000.0
2008-09-23 10:08:00,2.0073,2.0078,2.00655,2.0073,669600000.0
2008-09-23 10:09:00,2.0072,2.0077,2.007,2.0073,521300000.0
2008-09-23 10:10:00,2.0073,2.00835,2.0072,2.0081,664100000.0
2008-09-23 10:11:00,2.0081,2.00825,2.0076,2.0077,248900000.0
2008-09-23 10:12:00,2.0077,2.0077,2.0069,2.007,368800000.0
2008-09-23 10:13:00,2.007,2.00725,2.00695,2.007,558000000.0
2008-09-23 10:14:00,2.007,2.00755,2.0069,2.0073,1121100001.0
2008-09-23 10:15:00,2.0074,2.0076,2.0071,2.0075,381000000.0
2008-09-23 10:16:00,2.00755,2.0089,2.0073,2.0083,369400000.0
2008-09-23 10:17:00,2.0083,2.0099,2.0081,2.00855,780300000.0
2008-09-23 10:18:00,2.00855,2.0093,2.00835,2.00915,441200000.0
2008-09-23 10:19:00,2.0092,2.00945,2.009,2.0091,1990299999.0
2008-09-23 10:20:00,2.0093,2.0096,2.0089,2.0095,589700000.0
2008-09-23 10:21:00,2.00935,2.0095,2.0085,2.00915,589700000.0
2008-09-23 10:22:00,2.00915,2.0092,2.00805,2.0083,539100000.0
2008-09-23 10:23:00,2.0083,2.0084,2.0082,2.0082,659200000.0
2008-09-23 10:24:00,2.0082,2.0089,2.0082,2.0089,391000000.0
2008-09-23 10:25:00,2.0089,2.009,2.0086,2.00865,300500000.0
2008-09-23 10:26:00,2.0087,2.00875,2.008,2.0086,575900000.0
2008-09-23 10:27:00,2.0086,2.0086,2.00805,2.0086,1059400000.0
2008-09-23 10:28:00,2.0086,2.0086,2.0079,2.008,794600000.0
2008-09-23 10:29:00,2.00805,2.00875,2.008,2.00865,619400000.0
2008-09-23 10:30:00,2.0086,2.0086,2.00735,2.00735,1067099996.0
2008-09-23 10:31:00,2.0074,2.00755,2.00735,2.00755,246500000.0
2008-09-23 10:32:00,2.00755,2.0077,2.00735,2.0075,186900000.0
2008-09-23 10:33:00,2.00735,2.00755,2.00735,2.00755,237200000.0
2008-09-23 10:34:00,2.00755,2.00885,2.00755,2.0085,425100000.0
2008-09-23 10:35:00,2.0085,2.0085,2.00755,2.00795,537300000.0
2008-09-23 10:36:00,2.00795,2.00825,2.00755,2.0081,1049899999.0
2008-09-23 10:37:00,2.008,2.00835,2.0078,2.00825,213900000.0
2008-09-23 10:38:00,2.0083,2.00845,2.00795,2.008,787900000.0
2008-09-23 10:39:00,2.0081,2.0082,2.00765,2.0081,828600000.0
2008-09-23 10:40:00,2.0081,2.0081,2.0067,2.007,1028140002.0
2008-09-23 10:41:00,2.007,2.0071,2.00695,2.007,540100000.0
2008-09-23 10:42:00,2.007,2.0074,2.00635,2.0066,1174699994.0
2008-09-23 10:43:00,2.0066,2.0067,2.00635,2.0065,734499998.0
2008-09-23 10:44:00,2.0065,2.0066,2.00635,2.0065,690900000.0
2008-09-23 10:45:00,2.0065,2.0067,2.00635,2.0066,1009900000.0
2008-09-23 10:46:00,2.0066,2.0068,2.00635,2.0065,310800000.0
2008-09-23 10:47:00,2.0065,2.00715,2.00645,2.0067,373700000.0
2008-09-23 10:48:00,2.0067,2.0069,2.00665,2.0067,860100000.0
2008-09-23 10:49:00,2.0067,2.0067,2.00605,2.0067,762900000.0
2008-09-23 10:50:00,2.0067,2.007,2.00665,2.00695,558700000.0
2008-09-23 10:51:00,2.00695,2.00735,2.0064,2.0069,214500000.0
2008-09-23 10:52:00,2.00675,2.0072,2.00665,2.0069,321700000.0
2008-09-23 10:53:00,2.0069,2.0071,2.00685,2.00695,79900000.0
2008-09-23 10:54:00,2.00695,2.007,2.00685,2.007,445600000.0
2008-09-23 10:55:00,2.00705,2.0072,2.00685,2.0069,361600000.0
2008-09-23 10:56:00,2.0069,2.00705,2.0062,2.00625,380500000.0
2008-09-23 10:57:00,2.0063,2.00705,2.0063,2.00705,242500000.0
2008-09-23 10:58:00,2.00695,2.0075,2.00695,2.0073,211200000.0
2008-09-23 10:59:00,2.0073,2.0086,2.00715,2.0084,255700000.0
2008-09-23 11:00:00,2.0084,2.0085,2.00625,2.0063,1550200003.0
2008-09-23 11:01:00,2.0063,2.0072,2.00625,2.00705,687699999.0
2008-09-23 11:02:00,2.0072,2.0075,2.0064,2.0066,1540099985.0
2008-09-23 11:03:00,2.00665,2.00825,2.00665,2.0079,319800000.0
2008-09-23 11:04:00,2.0079,2.00855,2.00775,2.0082,357500000.0
2008-09-23 11:05:00,2.0082,2.0082,2.00755,2.0077,507299999.0
2008-09-23 11:06:00,2.0077,2.008,2.00755,2.0076,972300000.0
2008-09-23 11:07:00,2.0076,2.0079,2.00755,2.00765,979600000.0
2008-09-23 11:08:00,2.0077,2.008,2.00755,2.0076,694700000.0
2008-09-23 11:09:00,2.0078,2.0078,2.00695,2.007,173400000.0
2008-09-23 11:10:00,2.007,2.007,2.00645,2.0065,140700000.0
2008-09-23 11:11:00,2.0065,2.0065,2.00625,2.0065,108000000.0
2008-09-23 11:12:00,2.0065,2.0065,2.00625,2.0063,164000000.0
2008-09-23 11:13:00,2.0063,2.0073,2.0063,2.00695,314800000.0
2008-09-23 11:14:00,2.00695,2.00755,2.0069,2.00735,273400000.0
2008-09-23 11:15:00,2.00735,2.0076,2.0068,2.0068,362900000.0
2008-09-23 11:16:00,2.007,2.007,2.0068,2.0068,877500000.0
2008-09-23 11:17:00,2.0068,2.0068,2.005,2.0051,986599999.0
2008-09-23 11:18:00,2.00515,2.00555,2.005,2.0051,1413299999.0
2008-09-23 11:19:00,2.00475,2.0051,2.0044,2.0044,576900000.0
2008-09-23 11:20:00,2.0044,2.0048,2.0044,2.0044,998899974.0
2008-09-23 11:21:00,2.0044,2.0051,2.0044,2.00475,1457399926.0
2008-09-23 11:22:00,2.00485,2.006,2.0048,2.0055,401200000.0
2008-09-23 11:23:00,2.0055,2.0061,2.00505,2.0052,611200000.0
2008-09-23 11:24:00,2.0052,2.0055,2.0052,2.0052,627600000.0
2008-09-23 11:25:00,2.0052,2.0054,2.00455,2.005,449100000.0
2008-09-23 11:26:00,2.005,2.00555,2.005,2.0051,198100000.0
2008-09-23 11:27:00,2.0051,2.00625,2.0051,2.00605,562500000.0
2008-09-23 11:28:00,2.006,2.0061,2.0053,2.00545,1019000016.0
2008-09-23 11:29:00,2.00545,2.0058,2.00535,2.0055,692900000.0
2008-09-23 11:30:00,2.0055,2.00615,2.0055,2.0061,120660000.0
2008-09-23 11:31:00,2.00615,2.0072,2.00605,2.007,240100000.0
2008-09-23 11:32:00,2.0071,2.00715,2.00675,2.0068,359300000.0
2008-09-23 11:33:00,2.0068,2.0068,2.0055,2.0064,419500000.0
2008-09-23 11:34:00,2.0064,2.00665,2.0062,2.0065,421200000.0
2008-09-23 11:35:00,2.0065,2.00675,2.00615,2.0065,409700000.0
2008-09-23 11:36:00,2.0065,2.00705,2.00635,2.00665,509799995.0
2008-09-23 11:37:00,2.0067,2.0072,2.0066,2.0069,220700000.0
2008-09-23 11:38:00,2.00675,2.0072,2.00675,2.0068,363200000.0
2008-09-23 11:39:00,2.0068,2.00685,2.00665,2.0068,316800000.0
2008-09-23 11:40:00,2.0068,2.0071,2.00605,2.0061,570999998.0
2008-09-23 11:41:00,2.0061,2.00785,2.00605,2.0072,959899991.0
2008-09-23 11:42:00,2.0072,2.00795,2.00665,2.0079,510500000.0
2008-09-23 11:43:00,2.0078,2.00805,2.00665,2.0071,844200000.0
2008-09-23 11:44:00,2.0071,2.0076,2.00685,2.00745,411900000.0
2008-09-23 11:45:00,2.0074,2.00805,2.00685,2.0069,860500000.0
2008-09-23 11:46:00,2.0069,2.00705,2.0067,2.0067,891100000.0
2008-09-23 11:47:00,2.0067,2.00765,2.00615,2.0072,400700000.0
2008-09-23 11:48:00,2.0072,2.0075,2.0066,2.0074,311600000.0
2008-09-23 11:49:00,2.00725,2.0073,2.0071,2.0071,225900000.0
2008-09-23 11:50:00,2.0071,2.0073,2.0071,2.00725,241000000.0
2008-09-23 11:51:00,2.0072,2.00745,2.00705,2.00715,263500000.0
2008-09-23 11:52:00,2.00715,2.0073,2.007,2.007,223400000.0
2008-09-23 11:53:00,2.007,2.00775,2.0069,2.0071,261400000.0
2008-09-23 11:54:00,2.0071,2.00765,2.0071,2.00745,366600000.0
2008-09-23 11:55:00,2.00735,2.00755,2.0064,2.00655,664400000.0
2008-09-23 11:56:00,2.0067,2.0068,2.0056,2.0059,495500000.0
2008-09-23 11:57:00,2.0059,2.0066,2.0059,2.0062,297700000.0
2008-09-23 11:58:00,2.00645,2.0065,2.0059,2.0061,216200000.0
2008-09-23 11:59:00,2.0061,2.00715,2.0055,2.00615,452300000.0
2008-09-23 12:00:00,2.0061,2.0064,2.0058,2.0063,207200000.0
2008-09-23 12:01:00,2.00625,2.0071,2.00615,2.0063,421500000.0
2008-09-23 12:02:00,2.0063,2.00645,2.00585,2.00605,544200000.0
2008-09-23 12:03:00,2.00605,2.00645,2.006,2.0063,947000000.0
2008-09-23 12:04:00,2.0063,2.00655,2.006,2.0062,1758199967.0
2008-09-23 12:05:00,2.0062,2.0062,2.0051,2.0052,423700000.0
2008-09-23 12:06:00,2.0051,2.0058,2.0051,2.00565,792100000.0
2008-09-23 12:07:00,2.0057,2.0059,2.0056,2.0056,204600000.0
2008-09-23 12:08:00,2.0056,2.0056,2.0045,2.0052,258600000.0
2008-09-23 12:09:00,2.00525,2.00615,2.0052,2.0059,389300000.0
2008-09-23 12:10:00,2.00585,2.0068,2.0058,2.00645,374900000.0
2008-09-23 12:11:00,2.00645,2.00675,2.0064,2.0065,162900000.0
2008-09-23 12:12:00,2.0065,2.0065,2.00545,2.00585,131800000.0
2008-09-23 12:13:00,2.00585,2.00625,2.0054,2.0054,215900000.0
2008-09-23 12:14:00,2.0054,2.00615,2.0054,2.00605,191100000.0
2008-09-23 12:15:00,2.006,2.0062,2.00575,2.00595,122200000.0
2008-09-23 12:16:00,2.00595,2.006,2.00565,2.0057,146700000.0
2008-09-23 12:17:00,2.0057,2.0061,2.0054,2.00605,156200000.0
2008-09-23 12:18:00,2.006,2.0064,2.0058,2.00625,233300000.0
2008-09-23 12:19:00,2.0063,2.0064,2.0059,2.0059,257000000.0
2008-09-23 12:20:00,2.0059,2.00665,2.0056,2.00665,701400000.0
2008-09-23 12:21:00,2.00665,2.00675,2.0058,2.0063,353300000.0
2008-09-23 12:22:00,2.0063,2.0067,2.0057,2.0065,237400000.0
2008-09-23 12:23:00,2.0065,2.00685,2.0061,2.0063,159600000.0
2008-09-23 12:24:00,2.0064,2.00695,2.0063,2.0066,343000000.0
2008-09-23 12:25:00,2.0066,2.00665,2.00595,2.0061,212500000.0
2008-09-23 12:26:00,2.00615,2.00625,2.0058,2.0058,662599996.0
2008-09-23 12:27:00,2.0058,2.0058,2.00495,2.0053,534099978.0
2008-09-23 12:28:00,2.0053,2.00535,2.0049,2.00495,203800000.0
2008-09-23 12:29:00,2.0049,2.00515,2.0049,2.0049,300100000.0
2008-09-23 12:30:00,2.00495,2.0055,2.00445,2.0048,413299998.0
2008-09-23 12:31:00,2.0048,2.00515,2.0047,2.0051,1763699991.0
2008-09-23 12:32:00,2.0051,2.00555,2.005,2.00545,127000000.0
2008-09-23 12:33:00,2.0055,2.00595,2.0055,2.00555,126700000.0
2008-09-23 12:34:00,2.00555,2.00615,2.0054,2.0058,355200000.0
2008-09-23 12:35:00,2.0058,2.00625,2.0051,2.0055,424500000.0
2008-09-23 12:36:00,2.00555,2.00575,2.00515,2.0056,433500000.0
2008-09-23 12:37:00,2.00565,2.00615,2.0054,2.0059,416100000.0
2008-09-23 12:38:00,2.00585,2.0061,2.00575,2.00585,95100000.0
2008-09-23 12:39:00,2.00595,2.00615,2.0057,2.00575,153300000.0
2008-09-23 12:40:00,2.00575,2.00595,2.0046,2.00525,240300000.0
2008-09-23 12:41:00,2.00535,2.00555,2.0051,2.0051,194200000.0
2008-09-23 12:42:00,2.0051,2.0051,2.0045,2.00495,207100000.0
2008-09-23 12:43:00,2.00495,2.00495,2.0038,2.00405,290100000.0
2008-09-23 12:44:00,2.0041,2.0051,2.00405,2.0047,353000000.0
2008-09-23 12:45:00,2.0046,2.0047,2.0041,2.0041,330300000.0
2008-09-23 12:46:00,2.0041,2.00465,2.0036,2.0045,513200000.0
2008-09-23 12:47:00,2.00455,2.00465,2.0041,2.0045,470100000.0
2008-09-23 12:48:00,2.00445,2.0046,2.00435,2.00455,171600000.0
2008-09-23 12:49:00,2.0044,2.00465,2.0042,2.0044,141600000.0
2008-09-23 12:50:00,2.0043,2.0043,2.0036,2.00375,213900000.0
2008-09-23 12:51:00,2.00375,2.00395,2.00345,2.0035,576900000.0
2008-09-23 12:52:00,2.00355,2.00435,2.00345,2.0042,356600000.0
2008-09-23 12:53:00,2.0042,2.0044,2.0037,2.004,222400000.0
2008-09-23 12:54:00,2.004,2.00455,2.0037,2.0043,358000000.0
2008-09-23 12:55:00,2.0042,2.00435,2.00345,2.00435,216700000.0
2008-09-23 12:56:00,2.0043,2.0045,2.00415,2.0044,56300000.0
2008-09-23 12:57:00,2.0045,2.0049,2.0044,2.00445,102760000.0
2008-09-23 12:58:00,2.0045,2.00465,2.0039,2.0041,405800000.0
2008-09-23 12:59:00,2.004,2.0042,2.00375,2.0038,685500000.0
2008-09-23 13:00:00,2.0038,2.0038,2.00285,2.00335,467800000.0
2008-09-23 13:01:00,2.00335,2.00345,2.0025,2.0029,663300027.0
2008-09-23 13:02:00,2.0029,2.0037,2.0029,2.0036,471799999.0
2008-09-23 13:03:00,2.0036,2.0037,2.00325,2.00335,344500000.0
2008-09-23 13:04:00,2.00335,2.0039,2.00335,2.00365,64100000.0
2008-09-23 13:05:00,2.00365,2.00405,2.0036,2.0037,222400000.0
2008-09-23 13:06:00,2.0037,2.0041,2.0037,2.004,241700000.0
2008-09-23 13:07:00,2.004,2.00405,2.0037,2.0037,252400000.0
2008-09-23 13:08:00,2.0037,2.0038,2.0031,2.0032,704700000.0
2008-09-23 13:09:00,2.0032,2.00335,2.0031,2.0031,525200000.0
2008-09-23 13:10:00,2.0031,2.00365,2.0026,2.00355,657900000.0
2008-09-23 13:11:00,2.0036,2.0039,2.0031,2.00385,121800000.0
2008-09-23 13:12:00,2.00385,2.00415,2.0037,2.00395,122000000.0
2008-09-23 13:13:00,2.004,2.00445,2.0039,2.00445,109400000.0
2008-09-23 13:14:00,2.00445,2.0049,2.0043,2.0044,334800000.0
2008-09-23 13:15:00,2.0044,2.0056,2.0044,2.0053,192900000.0
2008-09-23 13:16:00,2.00535,2.00565,2.0052,2.0054,141500000.0
2008-09-23 13:17:00,2.0054,2.0054,2.0045,2.00455,300300000.0
2008-09-23 13:18:00,2.00455,2.00505,2.0042,2.00435,386160000.0
2008-09-23 13:19:00,2.00445,2.00485,2.00345,2.00375,1918799948.0
2008-09-23 13:20:00,2.0038,2.0038,2.00295,2.0032,663700000.0
2008-09-23 13:21:00,2.00315,2.0034,2.003,2.0032,293600000.0
2008-09-23 13:22:00,2.0032,2.0034,2.003,2.00305,586800000.0
2008-09-23 13:23:00,2.0031,2.00355,2.0031,2.0031,101500000.0
2008-09-23 13:24:00,2.00315,2.0035,2.0028,2.0031,235800000.0
2008-09-23 13:25:00,2.0031,2.004,2.0031,2.004,243300000.0
2008-09-23 13:26:00,2.0041,2.0046,2.00405,2.0042,324100000.0
2008-09-23 13:27:00,2.0042,2.0042,2.003,2.0031,446300000.0
2008-09-23 13:28:00,2.0031,2.00315,2.0026,2.0027,981400000.0
2008-09-23 13:29:00,2.0027,2.00315,2.00215,2.003,876900000.0
2008-09-23 13:30:00,2.00295,2.00305,2.00185,2.00305,549900000.0
2008-09-23 13:31:00,2.0031,2.0032,2.0024,2.0028,202600000.0
2008-09-23 13:32:00,2.003,2.00355,2.0026,2.0029,776099973.0
2008-09-23 13:33:00,2.0029,2.0029,2.00205,2.00235,557599997.0
2008-09-23 13:34:00,2.00225,2.00255,2.00225,2.00235,358800000.0
2008-09-23 13:35:00,2.00245,2.0029,2.0023,2.0025,367300000.0
2008-09-23 13:36:00,2.0026,2.00325,2.00245,2.0029,237900000.0
2008-09-23 13:37:00,2.00315,2.0036,2.00285,2.0031,464600000.0
2008-09-23 13:38:00,2.0031,2.00325,2.0023,2.0028,500100000.0
2008-09-23 13:39:00,2.0028,2.0032,2.00235,2.00305,172100000.0
2008-09-23 13:40:00,2.0031,2.0031,2.00235,2.0024,246300000.0
2008-09-23 13:41:00,2.0024,2.0024,2.0017,2.0018,264500000.0
2008-09-23 13:42:00,2.0018,2.00215,2.00135,2.0018,421200000.0
2008-09-23 13:43:00,2.0018,2.00225,2.0016,2.00215,174500000.0
2008-09-23 13:44:00,2.0022,2.00245,2.002,2.0021,337500000.0
2008-09-23 13:45:00,2.0021,2.003,2.0021,2.00295,134600000.0
2008-09-23 13:46:00,2.00295,2.00335,2.0027,2.0033,192100000.0
2008-09-23 13:47:00,2.0033,2.004,2.0032,2.00365,186300000.0
2008-09-23 13:48:00,2.00365,2.00375,2.0033,2.0036,108600000.0
2008-09-23 13:49:00,2.00365,2.0037,2.0033,2.0033,376400000.0
2008-09-23 13:50:00,2.0033,2.0036,2.00325,2.00335,331900000.0
2008-09-23 13:51:00,2.00335,2.0037,2.00335,2.00355,308000000.0
2008-09-23 13:52:00,2.00355,2.0038,2.0031,2.0034,191600000.0
2008-09-23 13:53:00,2.00335,2.0034,2.0027,2.0028,239300000.0
2008-09-23 13:54:00,2.0028,2.00325,2.0028,2.00285,234900000.0
2008-09-23 13:55:00,2.0029,2.0035,2.0028,2.0035,365200000.0
2008-09-23 13:56:00,2.00335,2.00345,2.003,2.00305,375700000.0
2008-09-23 13:57:00,2.00305,2.0037,2.003,2.0036,318400000.0
2008-09-23 13:58:00,2.0036,2.00375,2.0033,2.0033,340900000.0
2008-09-23 13:59:00,2.0033,2.0033,2.0027,2.003,151000000.0
2008-09-23 14:00:00,2.00305,2.00355,2.00225,2.00245,260100000.0
2008-09-23 14:01:00,2.00255,2.003,2.00245,2.00245,222500000.0
2008-09-23 14:02:00,2.00235,2.0025,2.0013,2.0016,209500000.0
2008-09-23 14:03:00,2.0016,2.00195,2.00095,2.00155,464900000.0
2008-09-23 14:04:00,2.0014,2.0022,2.00105,2.00175,292899998.0
2008-09-23 14:05:00,2.00185,2.0019,2.0002,2.00055,378200000.0
2008-09-23 14:06:00,2.00055,2.0016,2.00045,2.0015,438000000.0
2008-09-23 14:07:00,2.0015,2.00155,2.00105,2.00145,952000042.0
2008-09-23 14:08:00,2.0015,2.00235,2.0014,2.0021,92100000.0
2008-09-23 14:09:00,2.0021,2.00265,2.00115,2.0019,495400000.0
2008-09-23 14:10:00,2.00195,2.0026,2.00185,2.00225,165300000.0
2008-09-23 14:11:00,2.002,2.0026,2.0019,2.0024,160200000.0
2008-09-23 14:12:00,2.0022,2.0034,2.0022,2.0024,296200000.0
2008-09-23 14:13:00,2.0024,2.0024,2.00195,2.00205,994000000.0
2008-09-23 14:14:00,2.00205,2.00305,2.00195,2.0028,519100000.0
2008-09-23 14:15:00,2.00285,2.00315,2.00265,2.00285,357900000.0
2008-09-23 14:16:00,2.00285,2.00305,2.00275,2.0028,240300000.0
2008-09-23 14:17:00,2.0028,2.0032,2.00275,2.00295,188300000.0
2008-09-23 14:18:00,2.003,2.0038,2.0029,2.0034,173600000.0
2008-09-23 14:19:00,2.0034,2.0037,2.0024,2.0025,428339994.0
2008-09-23 14:20:00,2.0025,2.0025,2.00145,2.0017,352340000.0
2008-09-23 14:21:00,2.00175,2.00245,2.00155,2.00205,200100000.0
2008-09-23 14:22:00,2.0021,2.00345,2.00205,2.0031,218300000.0
2008-09-23 14:23:00,2.0031,2.0044,2.00285,2.0044,751900000.0
2008-09-23 14:24:00,2.00445,2.0045,2.00395,2.00415,587800000.0
2008-09-23 14:25:00,2.00415,2.00475,2.00405,2.0046,385500000.0
2008-09-23 14:26:00,2.0045,2.00485,2.0041,2.0043,389600000.0
2008-09-23 14:27:00,2.0043,2.00445,2.0035,2.00355,364800000.0
2008-09-23 14:28:00,2.0036,2.00475,2.00345,2.0046,383700000.0
2008-09-23 14:29:00,2.0045,2.00525,2.0041,2.0047,437000000.0
2008-09-23 14:30:00,2.0047,2.0049,2.0041,2.0042,486500000.0
2008-09-23 14:31:00,2.0042,2.0042,2.0035,2.0038,424200000.0
2008-09-23 14:32:00,2.0038,2.00425,2.0037,2.00395,201900000.0
2008-09-23 14:33:00,2.00395,2.0046,2.00385,2.00435,335900000.0
2008-09-23 14:34:00,2.00435,2.0046,2.00355,2.004,446800000.0
2008-09-23 14:35:00,2.00385,2.0042,2.0034,2.0035,603000000.0
2008-09-23 14:36:00,2.0035,2.0035,2.00275,2.00325,491000000.0
2008-09-23 14:37:00,2.00315,2.00465,2.00315,2.0045,723999999.0
2008-09-23 14:38:00,2.00455,2.0048,2.00435,2.00435,370600000.0
2008-09-23 14:39:00,2.0044,2.0051,2.00435,2.0049,116200000.0
2008-09-23 14:40:00,2.00495,2.00495,2.0035,2.0037,870200014.0
2008-09-23 14:41:00,2.0037,2.0042,2.00325,2.00325,574700006.0
2008-09-23 14:42:00,2.0033,2.00395,2.0033,2.00355,341200000.0
2008-09-23 14:43:00,2.0036,2.0037,2.00335,2.00335,257600000.0
2008-09-23 14:44:00,2.00315,2.0032,2.00205,2.0026,504400000.0
2008-09-23 14:45:00,2.0025,2.00275,2.00245,2.00245,503300000.0
2008-09-23 14:46:00,2.0025,2.00275,2.00205,2.0024,611300000.0
2008-09-23 14:47:00,2.0024,2.0027,2.00205,2.0021,298600000.0
2008-09-23 14:48:00,2.0021,2.0021,2.00015,2.00105,314200000.0
2008-09-23 14:49:00,2.00105,2.00155,2.0008,2.00125,327699999.0
2008-09-23 14:50:00,2.00105,2.0014,2.0009,2.0011,302600000.0
2008-09-23 14:51:00,2.00125,2.00165,2.00115,2.0015,135300000.0
2008-09-23 14:52:00,2.0015,2.00195,2.0012,2.0015,386600000.0
2008-09-23 14:53:00,2.0015,2.00185,2.00145,2.00155,552899997.0
2008-09-23 14:54:00,2.00145,2.00205,2.00145,2.00195,221600000.0
2008-09-23 14:55:00,2.002,2.00265,2.0018,2.0023,202200000.0
2008-09-23 14:56:00,2.00235,2.00235,2.0018,2.00215,226800000.0
2008-09-23 14:57:00,2.0022,2.00255,2.0017,2.0022,205800000.0
2008-09-23 14:58:00,2.00225,2.0034,2.0018,2.00315,351900000.0
2008-09-23 14:59:00,2.00315,2.00335,2.00295,2.00305,162200000.0
2008-09-23 15:00:00,2.0031,2.0047,2.003,2.00455,427600000.0
2008-09-23 15:01:00,2.0046,2.0046,2.00355,2.004,286400000.0
2008-09-23 15:02:00,2.004,2.00425,2.00335,2.0039,381000000.0
2008-09-23 15:03:00,2.00395,2.00445,2.00365,2.0037,692200000.0
2008-09-23 15:04:00,2.00375,2.00485,2.00365,2.0045,302700000.0
2008-09-23 15:05:00,2.0045,2.0045,2.00365,2.0039,1164199951.0
2008-09-23 15:06:00,2.0039,2.0043,2.0031,2.0042,942599974.0
2008-09-23 15:07:00,2.0041,2.0047,2.00395,2.0047,347400000.0
2008-09-23 15:08:00,2.0047,2.0049,2.00435,2.0049,392500000.0
2008-09-23 15:09:00,2.00495,2.0056,2.00495,2.0056,352700000.0
2008-09-23 15:10:00,2.00545,2.0059,2.00495,2.0054,498500000.0
2008-09-23 15:11:00,2.0054,2.0057,2.00515,2.0053,366100000.0
2008-09-23 15:12:00,2.00515,2.0052,2.00475,2.0049,201700000.0
2008-09-23 15:13:00,2.0049,2.0049,2.00395,2.0042,756800007.0
2008-09-23 15:14:00,2.0042,2.0042,2.00345,2.0038,329200000.0
2008-09-23 15:15:00,2.00355,2.0046,2.00355,2.0043,377700000.0
2008-09-23 15:16:00,2.00425,2.0045,2.004,2.00445,260100000.0
2008-09-23 15:17:00,2.00445,2.00485,2.00425,2.00485,189800000.0
2008-09-23 15:18:00,2.00485,2.00505,2.0047,2.0047,226800000.0
2008-09-23 15:19:00,2.0047,2.00485,2.0047,2.0047,426700000.0
2008-09-23 15:20:00,2.0047,2.0047,2.004,2.00425,436400000.0
2008-09-23 15:21:00,2.00425,2.0047,2.0035,2.0043,628000000.0
2008-09-23 15:22:00,2.0043,2.0044,2.0039,2.0043,888800000.0
2008-09-23 15:23:00,2.0043,2.0043,2.0034,2.0036,470500000.0
2008-09-23 15:24:00,2.0036,2.0036,2.00285,2.0031,543400000.0
2008-09-23 15:25:00,2.0031,2.0031,2.00225,2.0024,456200000.0
2008-09-23 15:26:00,2.0024,2.0029,2.0023,2.0026,589400000.0
2008-09-23 15:27:00,2.0026,2.00295,2.0025,2.0027,443000000.0
2008-09-23 15:28:00,2.0027,2.00305,2.002,2.0029,495500000.0
2008-09-23 15:29:00,2.0027,2.00305,2.0021,2.0023,1218100000.0
2008-09-23 15:30:00,2.0023,2.00285,2.00145,2.002,1160499999.0
2008-09-23 15:31:00,2.0019,2.00265,2.00165,2.0026,209300000.0
2008-09-23 15:32:00,2.0025,2.00265,2.0023,2.0023,383600000.0
2008-09-23 15:33:00,2.0023,2.0026,2.0023,2.0023,201000000.0
2008-09-23 15:34:00,2.0023,2.00265,2.00175,2.00245,220500000.0
2008-09-23 15:35:00,2.0024,2.0026,2.0022,2.0024,1086700046.0
2008-09-23 15:36:00,2.00235,2.0034,2.0023,2.0032,283600000.0
2008-09-23 15:37:00,2.0033,2.00445,2.0031,2.0041,318000000.0
2008-09-23 15:38:00,2.004,2.0042,2.004,2.004,210700000.0
2008-09-23 15:39:00,2.004,2.004,2.0038,2.004,261600000.0
2008-09-23 15:40:00,2.004,2.0042,2.0038,2.0038,308800000.0
2008-09-23 15:41:00,2.0038,2.0038,2.0026,2.0033,590099992.0
2008-09-23 15:42:00,2.0031,2.0035,2.00285,2.00295,332400000.0
2008-09-23 15:43:00,2.00295,2.0043,2.00295,2.00385,469300000.0
2008-09-23 15:44:00,2.00385,2.0042,2.0038,2.0041,671200000.0
2008-09-23 15:45:00,2.0039,2.0046,2.0039,2.00455,341400000.0
2008-09-23 15:46:00,2.0047,2.0054,2.0045,2.00505,290500000.0
2008-09-23 15:47:00,2.005,2.0057,2.005,2.0054,354400000.0
2008-09-23 15:48:00,2.0053,2.00575,2.0053,2.0057,437300000.0
2008-09-23 15:49:00,2.0056,2.0062,2.0054,2.00605,304400000.0
2008-09-23 15:50:00,2.006,2.0065,2.00575,2.0061,363300000.0
2008-09-23 15:51:00,2.0062,2.0063,2.00495,2.0051,525300000.0
2008-09-23 15:52:00,2.0051,2.0053,2.0049,2.0049,637700000.0
2008-09-23 15:53:00,2.0049,2.0049,2.00425,2.0046,192500000.0
2008-09-23 15:54:00,2.00465,2.00475,2.0043,2.0043,852199999.0
2008-09-23 15:55:00,2.0043,2.0049,2.0043,2.00455,804000000.0
2008-09-23 15:56:00,2.00455,2.00485,2.0041,2.00425,357000000.0
2008-09-23 15:57:00,2.0042,2.0044,2.00375,2.00375,301600000.0
2008-09-23 15:58:00,2.0038,2.0042,2.0031,2.00375,361400000.0
2008-09-23 15:59:00,2.0039,2.004,2.003,2.00315,316000000.0
2008-09-23 16:00:00,2.00305,2.0033,2.0028,2.00305,235200000.0
2008-09-23 16:01:00,2.0031,2.00365,2.0027,2.00305,392200003.0
2008-09-23 16:02:00,2.00305,2.0044,2.00305,2.0043,232600000.0
2008-09-23 16:03:00,2.00435,2.0045,2.00365,2.00365,121100000.0
2008-09-23 16:04:00,2.0038,2.00445,2.0038,2.0044,299600000.0
2008-09-23 16:05:00,2.00445,2.00535,2.0042,2.0052,354100000.0
2008-09-23 16:06:00,2.00515,2.0057,2.005,2.0054,225000000.0
2008-09-23 16:07:00,2.0054,2.0054,2.00455,2.005,301600000.0
2008-09-23 16:08:00,2.005,2.0051,2.005,2.005,198300000.0
2008-09-23 16:09:00,2.005,2.00555,2.0045,2.0045,192800000.0
2008-09-23 16:10:00,2.0045,2.005,2.0045,2.0046,428600000.0
2008-09-23 16:11:00,2.0046,2.0052,2.0046,2.0051,391300000.0
2008-09-23 16:12:00,2.0051,2.0061,2.0048,2.0057,526700000.0
2008-09-23 16:13:00,2.00565,2.00575,2.0051,2.0054,397600000.0
2008-09-23 16:14:00,2.0054,2.00585,2.00485,2.0057,202800000.0
2008-09-23 16:15:00,2.0057,2.0057,2.0053,2.00535,1669400052.0
2008-09-23 16:16:00,2.00535,2.00575,2.0053,2.00535,1762600005.0
2008-09-23 16:17:00,2.00535,2.0055,2.0042,2.0048,1403000000.0
2008-09-23 16:18:00,2.0047,2.0052,2.00455,2.0051,411100000.0
2008-09-23 16:19:00,2.00505,2.0053,2.0048,2.0048,360800000.0
2008-09-23 16:20:00,2.0048,2.0062,2.0048,2.0062,353400000.0
2008-09-23 16:21:00,2.00625,2.0064,2.0058,2.0059,346300000.0
2008-09-23 16:22:00,2.0059,2.00635,2.00585,2.006,262200000.0
2008-09-23 16:23:00,2.006,2.00695,2.006,2.00615,759200000.0
2008-09-23 16:24:00,2.00615,2.0063,2.006,2.0061,668500000.0
2008-09-23 16:25:00,2.0061,2.00685,2.006,2.0066,539500000.0
2008-09-23 16:26:00,2.0066,2.0071,2.0063,2.0067,395900000.0
2008-09-23 16:27:00,2.0067,2.0072,2.00635,2.0067,362700000.0
2008-09-23 16:28:00,2.00655,2.00655,2.0054,2.00575,613400005.0
2008-09-23 16:29:00,2.00575,2.00605,2.00535,2.00575,234600000.0
2008-09-23 16:30:00,2.0058,2.0069,2.0055,2.0066,197500000.0
2008-09-23 16:31:00,2.0066,2.0066,2.00505,2.00535,1286500000.0
2008-09-23 16:32:00,2.0054,2.0054,2.00475,2.0051,213900000.0
2008-09-23 16:33:00,2.00505,2.0055,2.0049,2.0053,150500000.0
2008-09-23 16:34:00,2.0053,2.00535,2.0049,2.00505,209400000.0
2008-09-23 16:35:00,2.0051,2.00605,2.00425,2.0056,343100000.0
2008-09-23 16:36:00,2.00555,2.0063,2.0055,2.0056,365100000.0
2008-09-23 16:37:00,2.0056,2.00645,2.0055,2.0064,407900000.0
2008-09-23 16:38:00,2.0064,2.00695,2.0059,2.0066,309000000.0
2008-09-23 16:39:00,2.0066,2.0068,2.00555,2.00555,377200000.0
2008-09-23 16:40:00,2.0057,2.0059,2.0057,2.0057,953300000.0
2008-09-23 16:41:00,2.0057,2.0059,2.0055,2.0057,848500000.0
2008-09-23 16:42:00,2.0057,2.0059,2.0055,2.00585,478700000.0
2008-09-23 16:43:00,2.0058,2.00605,2.0052,2.00545,394500000.0
2008-09-23 16:44:00,2.00535,2.0061,2.0052,2.00545,346200000.0
2008-09-23 16:45:00,2.00545,2.0061,2.00475,2.0048,398400000.0
2008-09-23 16:46:00,2.0048,2.0059,2.0047,2.0058,206400000.0
2008-09-23 16:47:00,2.0059,2.0062,2.0055,2.0058,336100000.0
2008-09-23 16:48:00,2.0058,2.0062,2.00555,2.0058,277800000.0
2008-09-23 16:49:00,2.0058,2.006,2.0058,2.0058,402000000.0
2008-09-23 16:50:00,2.0058,2.00645,2.0058,2.0059,349100000.0
2008-09-23 16:51:00,2.0059,2.0059,2.0055,2.00575,681299998.0
2008-09-23 16:52:00,2.0057,2.00615,2.0056,2.0059,119100000.0
2008-09-23 16:53:00,2.00585,2.0065,2.0058,2.0062,252500000.0
2008-09-23 16:54:00,2.0062,2.007,2.0062,2.0067,288800000.0
2008-09-23 16:55:00,2.0068,2.00795,2.0067,2.0074,313800000.0
2008-09-23 16:56:00,2.0075,2.00815,2.0074,2.0079,314900001.0
2008-09-23 16:57:00,2.0079,2.0079,2.00685,2.0075,132300000.0
2008-09-23 16:58:00,2.0075,2.0078,2.0067,2.0067,396900000.0
2008-09-23 16:59:00,2.0066,2.0071,2.0058,2.0062,358200000.0
2008-09-23 17:00:00,2.00625,2.0068,2.0056,2.0057,437700000.0
2008-09-23 17:01:00,2.00575,2.0062,2.00515,2.0057,408400000.0
2008-09-23 17:02:00,2.0057,2.0059,2.00545,2.0058,227900000.0
2008-09-23 17:03:00,2.0056,2.006,2.00535,2.00545,308000000.0
2008-09-23 17:04:00,2.0055,2.0059,2.0053,2.00545,398200000.0
2008-09-23 17:05:00,2.00555,2.0057,2.00465,2.0053,1722900000.0
2008-09-23 17:06:00,2.0053,2.0053,2.00475,2.0053,1806800000.0
2008-09-23 17:07:00,2.0053,2.0058,2.0053,2.0058,776600000.0
2008-09-23 17:08:00,2.0058,2.00675,2.0057,2.00635,183300000.0
2008-09-23 17:09:00,2.0064,2.0065,2.00545,2.0061,382300000.0
2008-09-23 17:10:00,2.00605,2.00655,2.00585,2.0064,119600000.0
2008-09-23 17:11:00,2.0064,2.0064,2.00495,2.0055,268200000.0
2008-09-23 17:12:00,2.00545,2.00565,2.00495,2.00565,142900000.0
2008-09-23 17:13:00,2.00565,2.0061,2.005,2.00565,259000000.0
2008-09-23 17:14:00,2.0058,2.00805,2.0058,2.00775,400400000.0
2008-09-23 17:15:00,2.0078,2.0078,2.0062,2.0068,383100000.0
2008-09-23 17:16:00,2.0068,2.007,2.0066,2.0066,443200000.0
2008-09-23 17:17:00,2.0066,2.0066,2.0059,2.0062,501700000.0
2008-09-23 17:18:00,2.0063,2.0073,2.0062,2.00685,323900000.0
2008-09-23 17:19:00,2.00685,2.00735,2.0067,2.0068,1061800002.0
2008-09-23 17:20:00,2.0068,2.0077,2.0067,2.0076,567699997.0
2008-09-23 17:21:00,2.0076,2.00815,2.00735,2.00735,287740000.0
2008-09-23 17:22:00,2.0073,2.0076,2.0071,2.0073,301500000.0
2008-09-23 17:23:00,2.00735,2.00765,2.0071,2.0071,481200000.0
2008-09-23 17:24:00,2.0071,2.0072,2.0067,2.0068,826100000.0
2008-09-23 17:25:00,2.0068,2.007,2.0063,2.0065,351700000.0
2008-09-23 17:26:00,2.0065,2.00695,2.0061,2.0069,231000000.0
2008-09-23 17:27:00,2.0068,2.0072,2.00665,2.0069,405700000.0
2008-09-23 17:28:00,2.0069,2.00715,2.0062,2.0071,704800000.0
2008-09-23 17:29:00,2.00705,2.0078,2.0067,2.00695,482500000.0
2008-09-23 17:30:00,2.007,2.00785,2.0069,2.0075,823099997.0
2008-09-23 17:31:00,2.0075,2.00795,2.0067,2.00695,1853299961.0
2008-09-23 17:32:00,2.0068,2.0071,2.0066,2.00675,257200000.0
2008-09-23 17:33:00,2.00675,2.00765,2.0066,2.007,507000001.0
2008-09-23 17:34:00,2.0073,2.00745,2.007,2.0071,901000000.0
2008-09-23 17:35:00,2.0071,2.0073,2.0071,2.0071,1839200000.0
2008-09-23 17:36:00,2.0071,2.00715,2.00635,2.0066,1307699998.0
2008-09-23 17:37:00,2.0066,2.0067,2.0064,2.0067,238400000.0
2008-09-23 17:38:00,2.0067,2.00685,2.006,2.0067,586200001.0
2008-09-23 17:39:00,2.0067,2.0069,2.0061,2.00625,355300000.0
2008-09-23 17:40:00,2.0062,2.00665,2.0061,2.0061,293900000.0
2008-09-23 17:41:00,2.0061,2.0066,2.00585,2.00625,359900000.0
2008-09-23 17:42:00,2.00625,2.00645,2.00605,2.0063,227100000.0
2008-09-23 17:43:00,2.00625,2.0066,2.00585,2.0064,157700000.0
2008-09-23 17:44:00,2.0064,2.0071,2.0063,2.0067,295400000.0
2008-09-23 17:45:00,2.0067,2.00825,2.0067,2.00795,378100000.0
2008-09-23 17:46:00,2.008,2.00805,2.0075,2.0076,560200000.0
2008-09-23 17:47:00,2.0073,2.0079,2.0073,2.0075,441300000.0
2008-09-23 17:48:00,2.0077,2.0085,2.0075,2.0083,441300000.0
2008-09-23 17:49:00,2.00845,2.00905,2.00805,2.00855,441300000.0
2008-09-23 17:50:00,2.00855,2.00855,2.00775,2.0078,270000000.0
2008-09-23 17:51:00,2.00765,2.009,2.0074,2.0089,253000000.0
2008-09-23 17:52:00,2.0088,2.00895,2.00735,2.00775,430800000.0
2008-09-23 17:53:00,2.0077,2.0094,2.0077,2.00935,480700000.0
2008-09-23 17:54:00,2.0094,2.0096,2.0086,2.00875,345400000.0
2008-09-23 17:55:00,2.00875,2.0091,2.0086,2.00875,495800000.0
2008-09-23 17:56:00,2.0088,2.0092,2.0083,2.0088,503800000.0
2008-09-23 17:57:00,2.0088,2.00885,2.0072,2.00725,1039400002.0
2008-09-23 17:58:00,2.00725,2.00725,2.00645,2.0065,708300002.0
2008-09-23 17:59:00,2.0065,2.0065,2.00595,2.0065,588000000.0
2008-09-23 18:00:00,2.0065,2.00695,2.0065,2.0068,490600000.0
2008-09-23 18:01:00,2.00695,2.00705,2.0066,2.00695,473600000.0
2008-09-23 18:02:00,2.00695,2.00735,2.00695,2.007,218300000.0
2008-09-23 18:03:00,2.007,2.00725,2.007,2.0072,210900000.0
2008-09-23 18:04:00,2.0072,2.0083,2.0071,2.008,375700000.0
2008-09-23 18:05:00,2.0079,2.00845,2.00775,2.008,517100000.0
2008-09-23 18:06:00,2.008,2.00825,2.0074,2.0076,398900000.0
2008-09-23 18:07:00,2.0075,2.0081,2.0075,2.0077,347000000.0
2008-09-23 18:08:00,2.0077,2.0081,2.0076,2.00765,441100000.0
2008-09-23 18:09:00,2.0077,2.00805,2.0076,2.0078,314400000.0
2008-09-23 18:10:00,2.0078,2.00905,2.0078,2.00865,313500000.0
2008-09-23 18:11:00,2.00865,2.0105,2.00865,2.01025,350900000.0
2008-09-23 18:12:00,2.01025,2.0104,2.0099,2.0099,306000000.0
2008-09-23 18:13:00,2.0098,2.0098,2.00835,2.009,166300000.0
2008-09-23 18:14:00,2.009,2.00925,2.00795,2.00845,237500000.0
2008-09-23 18:15:00,2.00845,2.00865,2.0082,2.00845,393700000.0
2008-09-23 18:16:00,2.00845,2.0087,2.0082,2.0087,344100000.0
2008-09-23 18:17:00,2.00875,2.0089,2.00835,2.0086,216900000.0
2008-09-23 18:18:00,2.0087,2.0089,2.0081,2.0081,339000000.0
2008-09-23 18:19:00,2.0081,2.0082,2.0081,2.0082,252100000.0
2008-09-23 18:20:00,2.00815,2.00855,2.0081,2.00835,287500000.0
2008-09-23 18:21:00,2.00835,2.0087,2.00805,2.0086,260300000.0
2008-09-23 18:22:00,2.00875,2.00875,2.0081,2.0081,279900000.0
2008-09-23 18:23:00,2.0081,2.0083,2.0081,2.0081,347900000.0
2008-09-23 18:24:00,2.0081,2.0081,2.0081,2.0081,378000000.0
2008-09-23 18:25:00,2.0081,2.0083,2.0077,2.0081,886600000.0
2008-09-23 18:26:00,2.00755,2.0079,2.00755,2.0076,298000000.0
2008-09-23 18:27:00,2.0076,2.0076,2.0074,2.0074,250800000.0
2008-09-23 18:28:00,2.0074,2.0074,2.0072,2.0072,75600000.0
2008-09-23 18:29:00,2.0071,2.00715,2.007,2.0071,172400000.0
2008-09-23 18:30:00,2.0072,2.00725,2.007,2.00725,247400000.0
2008-09-23 18:31:00,2.0073,2.0086,2.0072,2.00845,262800000.0
2008-09-23 18:32:00,2.0084,2.00855,2.0079,2.0079,132900000.0
2008-09-23 18:33:00,2.0079,2.00955,2.0079,2.0095,164200000.0
2008-09-23 18:34:00,2.0095,2.00975,2.0092,2.0094,128200000.0
2008-09-23 18:35:00,2.0094,2.0098,2.0094,2.00945,127500000.0
2008-09-23 18:36:00,2.0094,2.0096,2.0087,2.0087,234800000.0
2008-09-23 18:37:00,2.0085,2.0085,2.0072,2.0078,256900000.0
2008-09-23 18:38:00,2.0077,2.0081,2.0077,2.00805,284500000.0
2008-09-23 18:39:00,2.0081,2.0087,2.008,2.00855,102600000.0
2008-09-23 18:40:00,2.00855,2.00855,2.00695,2.0071,436599995.0
2008-09-23 18:41:00,2.0071,2.0074,2.0071,2.0071,170900000.0
2008-09-23 18:42:00,2.0071,2.00715,2.00625,2.007,183400000.0
2008-09-23 18:43:00,2.0069,2.0075,2.00635,2.0067,157100000.0
2008-09-23 18:44:00,2.00685,2.0087,2.00685,2.0087,115800000.0
2008-09-23 18:45:00,2.0087,2.0087,2.0076,2.00765,108700000.0
2008-09-23 18:46:00,2.00765,2.008,2.0068,2.00705,133200000.0
2008-09-23 18:47:00,2.00705,2.00765,2.00705,2.00735,165900000.0
2008-09-23 18:48:00,2.0074,2.00805,2.0073,2.00745,199200000.0
2008-09-23 18:49:00,2.00745,2.00825,2.007,2.00825,181600000.0
2008-09-23 18:50:00,2.0082,2.0092,2.00815,2.0088,151500000.0
2008-09-23 18:51:00,2.00875,2.0091,2.0085,2.00855,78200000.0
2008-09-23 18:52:00,2.00855,2.00875,2.0085,2.0085,64800000.0
2008-09-23 18:53:00,2.0085,2.0093,2.0085,2.0089,157800000.0
2008-09-23 18:54:00,2.0088,2.0095,2.0084,2.00925,199900000.0
2008-09-23 18:55:00,2.0093,2.0101,2.0089,2.01,198100000.0
2008-09-23 18:56:00,2.01005,2.0112,2.00975,2.0108,377300000.0
2008-09-23 18:57:00,2.0108,2.0108,2.0101,2.0104,319900000.0
2008-09-23 18:58:00,2.0104,2.0105,2.01,2.01,140700000.0
2008-09-23 18:59:00,2.01,2.01,2.0096,2.0097,232400000.0
2008-09-23 19:00:00,2.0097,2.0097,2.0086,2.0088,180100000.0
2008-09-23 19:01:00,2.00885,2.00955,2.00885,2.0095,107700000.0
2008-09-23 19:02:00,2.0095,2.0099,2.00805,2.00825,236400000.0
2008-09-23 19:03:00,2.00835,2.0096,2.00825,2.0091,229500000.0
2008-09-23 19:04:00,2.00925,2.0098,2.0082,2.00875,317000000.0
2008-09-23 19:05:00,2.00895,2.0111,2.00895,2.0109,278400000.0
2008-09-23 19:06:00,2.0109,2.01135,2.0102,2.01105,243400000.0
2008-09-23 19:07:00,2.0111,2.0111,2.0095,2.0095,264900000.0
2008-09-23 19:08:00,2.0097,2.01055,2.0096,2.00985,122200000.0
2008-09-23 19:09:00,2.01,2.01005,2.00865,2.0095,253200000.0
2008-09-23 19:10:00,2.00955,2.011,2.0092,2.01065,159400000.0
2008-09-23 19:11:00,2.0106,2.0108,2.0102,2.0106,107900000.0
2008-09-23 19:12:00,2.01075,2.01085,2.0102,2.0103,96100000.0
2008-09-23 19:13:00,2.0103,2.0119,2.0103,2.01145,151500000.0
2008-09-23 19:14:00,2.01155,2.01275,2.0115,2.01275,207700000.0
2008-09-23 19:15:00,2.01275,2.013,2.0122,2.01235,190700000.0
2008-09-23 19:16:00,2.01235,2.01245,2.01135,2.012,135700000.0
2008-09-23 19:17:00,2.01215,2.0126,2.01205,2.0123,47700000.0
2008-09-23 19:18:00,2.01225,2.01245,2.0118,2.01185,81600000.0
2008-09-23 19:19:00,2.01185,2.01195,2.01105,2.0112,110700000.0
2008-09-23 19:20:00,2.0112,2.012,2.0108,2.01175,187700000.0
2008-09-23 19:21:00,2.0117,2.0122,2.01,2.0112,202940000.0
2008-09-23 19:22:00,2.01115,2.0114,2.01045,2.0107,141160000.0
2008-09-23 19:23:00,2.01075,2.01145,2.0107,2.01125,164300000.0
2008-09-23 19:24:00,2.01085,2.01125,2.0105,2.01095,141200000.0
2008-09-23 19:25:00,2.01095,2.0115,2.01065,2.0109,253200000.0
2008-09-23 19:26:00,2.0109,2.01135,2.0108,2.0109,161700000.0
2008-09-23 19:27:00,2.0109,2.0114,2.0109,2.01125,148500000.0
2008-09-23 19:28:00,2.0112,2.01145,2.01095,2.01105,151300000.0
2008-09-23 19:29:00,2.011,2.012,2.011,2.012,106400000.0
2008-09-23 19:30:00,2.01205,2.0122,2.01105,2.01115,105900000.0
2008-09-23 19:31:00,2.0111,2.01125,2.01045,2.0109,1017400000.0
2008-09-23 19:32:00,2.0109,2.0111,2.00985,2.0102,662499993.0
2008-09-23 19:33:00,2.01075,2.01095,2.01005,2.0109,147200000.0
2008-09-23 19:34:00,2.0109,2.011,2.0107,2.01095,68900000.0
2008-09-23 19:35:00,2.01085,2.0119,2.0107,2.0116,94000000.0
2008-09-23 19:36:00,2.01155,2.01175,2.0109,2.01175,93900000.0
2008-09-23 19:37:00,2.01165,2.01175,2.01105,2.0117,145800000.0
2008-09-23 19:38:00,2.0117,2.01285,2.01165,2.0124,464700000.0
2008-09-23 19:39:00,2.0124,2.0124,2.0122,2.0122,403600000.0
2008-09-23 19:40:00,2.0122,2.0122,2.0118,2.0122,213600000.0
2008-09-23 19:41:00,2.0122,2.0122,2.0118,2.0119,252000000.0
2008-09-23 19:42:00,2.0119,2.0119,2.0118,2.0119,103200000.0
2008-09-23 19:43:00,2.0117,2.0118,2.01035,2.0112,227500000.0
2008-09-23 19:44:00,2.01115,2.0115,2.01105,2.01125,147700000.0
2008-09-23 19:45:00,2.0113,2.01275,2.0111,2.01275,227900000.0
2008-09-23 19:46:00,2.0128,2.0128,2.0119,2.0119,567400000.0
2008-09-23 19:47:00,2.0119,2.0119,2.0109,2.01155,259500000.0
2008-09-23 19:48:00,2.0116,2.0116,2.0109,2.01095,388300000.0
2008-09-23 19:49:00,2.0109,2.0109,2.0101,2.0101,542600000.0
2008-09-23 19:50:00,2.01015,2.0116,2.0101,2.01155,228300000.0
2008-09-23 19:51:00,2.01145,2.01175,2.01095,2.01145,211700000.0
2008-09-23 19:52:00,2.01145,2.01305,2.01085,2.0125,226700000.0
2008-09-23 19:53:00,2.0125,2.01295,2.0123,2.0127,255200000.0
2008-09-23 19:54:00,2.01265,2.0137,2.0124,2.01335,194400000.0
2008-09-23 19:55:00,2.0134,2.0134,2.0127,2.0127,201300000.0
2008-09-23 19:56:00,2.0127,2.01395,2.0127,2.0133,301100000.0
2008-09-23 19:57:00,2.0132,2.01415,2.013,2.0137,242400000.0
2008-09-23 19:58:00,2.01375,2.01395,2.013,2.013,284700000.0
2008-09-23 19:59:00,2.013,2.01325,2.012,2.0124,327400000.0
2008-09-23 20:00:00,2.01245,2.01285,2.0113,2.0116,300600000.0
2008-09-23 20:01:00,2.01165,2.0119,2.0108,2.0114,335000000.0
2008-09-23 20:02:00,2.0114,2.0121,2.01085,2.01115,288500000.0
2008-09-23 20:03:00,2.01115,2.01125,2.00985,2.01015,448100000.0
2008-09-23 20:04:00,2.01015,2.01085,2.01015,2.01055,156400000.0
2008-09-23 20:05:00,2.01055,2.0109,2.0105,2.0106,289800000.0
2008-09-23 20:06:00,2.0106,2.0116,2.0101,2.0103,282800000.0
2008-09-23 20:07:00,2.0103,2.0107,2.0103,2.0103,333500000.0
2008-09-23 20:08:00,2.0103,2.0117,2.0103,2.0115,600000000.0
2008-09-23 20:09:00,2.0115,2.0118,2.0109,2.011,307200000.0
2008-09-23 20:10:00,2.01105,2.01185,2.0107,2.0118,312100000.0
2008-09-23 20:11:00,2.0118,2.012,2.0106,2.01155,504200000.0
2008-09-23 20:12:00,2.01155,2.0125,2.011,2.0111,514600000.0
2008-09-23 20:13:00,2.01115,2.0121,2.011,2.0115,271600000.0
2008-09-23 20:14:00,2.0115,2.0119,2.0114,2.0117,406500000.0
2008-09-23 20:15:00,2.01165,2.0118,2.0105,2.01065,377500000.0
2008-09-23 20:16:00,2.01075,2.0115,2.01065,2.0113,156900000.0
2008-09-23 20:17:00,2.01125,2.01155,2.01005,2.01045,214900000.0
2008-09-23 20:18:00,2.0104,2.0106,2.0099,2.0105,293900000.0
2008-09-23 20:19:00,2.0104,2.01065,2.0101,2.01025,188800000.0
2008-09-23 20:20:00,2.0102,2.01085,2.0102,2.0104,235500000.0
2008-09-23 20:21:00,2.01045,2.01095,2.0104,2.01075,122200000.0
2008-09-23 20:22:00,2.0106,2.01105,2.0106,2.0109,79800000.0
2008-09-23 20:23:00,2.0108,2.011,2.0102,2.0104,191900000.0
2008-09-23 20:24:00,2.0104,2.01065,2.0101,2.0102,148400000.0
2008-09-23 20:25:00,2.01025,2.01055,2.0101,2.01055,635099999.0
2008-09-23 20:26:00,2.01065,2.0108,2.0103,2.0108,93000000.0
2008-09-23 20:27:00,2.0108,2.01085,2.0103,2.0105,615999995.0
2008-09-23 20:28:00,2.0105,2.0105,2.00935,2.0103,845399977.0
2008-09-23 20:29:00,2.0103,2.0107,2.01,2.0104,625299994.0
2008-09-23 20:30:00,2.0104,2.0105,2.00955,2.00955,1187200018.0
2008-09-23 20:31:00,2.0097,2.0099,2.0096,2.00985,408400000.0
2008-09-23 20:32:00,2.00995,2.01,2.0097,2.0099,411599999.0
2008-09-23 20:33:00,2.0098,2.0105,2.0096,2.01,1089900006.0
2008-09-23 20:34:00,2.01,2.01045,2.0099,2.01015,353200000.0
2008-09-23 20:35:00,2.01015,2.0106,2.0101,2.0103,111300000.0
2008-09-23 20:36:00,2.0103,2.01035,2.01,2.01025,103500000.0
2008-09-23 20:37:00,2.01035,2.0104,2.00915,2.00985,244000000.0
2008-09-23 20:38:00,2.00985,2.0104,2.0098,2.0101,154400000.0
2008-09-23 20:39:00,2.0101,2.0101,2.00865,2.00865,706400000.0
2008-09-23 20:40:00,2.0085,2.00975,2.0085,2.0097,185000000.0
2008-09-23 20:41:00,2.0098,2.0108,2.0096,2.0098,828900000.0
2008-09-23 20:42:00,2.0098,2.0102,2.0095,2.00965,493100002.0
2008-09-23 20:43:00,2.00965,2.00995,2.00875,2.00885,269080000.0
2008-09-23 20:44:00,2.00885,2.00945,2.0086,2.0091,100800000.0
2008-09-23 20:45:00,2.0092,2.00975,2.00915,2.0094,117800000.0
2008-09-23 20:46:00,2.00935,2.00955,2.00925,2.0094,54000000.0
2008-09-23 20:47:00,2.00925,2.01,2.00925,2.0097,82900000.0
2008-09-23 20:48:00,2.00975,2.01125,2.00975,2.01125,104400000.0
2008-09-23 20:49:00,2.01135,2.0116,2.011,2.011,64300000.0
2008-09-23 20:50:00,2.0111,2.0113,2.01085,2.0113,51300000.0
2008-09-23 20:51:00,2.01125,2.01135,2.01095,2.01135,44800000.0
2008-09-23 20:52:00,2.01145,2.0116,2.0111,2.01125,26000000.0
2008-09-23 20:53:00,2.0112,2.0117,2.0112,2.0117,79100000.0
2008-09-23 20:54:00,2.01165,2.0117,2.0114,2.0114,34400000.0
2008-09-23 20:55:00,2.0114,2.0114,2.0108,2.01095,92400000.0
2008-09-23 20:56:00,2.01095,2.0118,2.01095,2.0116,65700000.0
2008-09-23 20:57:00,2.0114,2.0121,2.0113,2.0121,112500000.0
2008-09-23 20:58:00,2.0121,2.0122,2.0115,2.012,92100000.0
2008-09-23 20:59:00,2.012,2.0121,2.0113,2.01155,101200000.0
2008-09-23 21:00:00,2.01155,2.01215,2.01155,2.0118,128100000.0
2008-09-23 21:01:00,2.0117,2.0119,2.0117,2.0118,172900000.0
2008-09-23 21:02:00,2.0118,2.0118,2.0117,2.0117,112200000.0
2008-09-23 21:03:00,2.0117,2.0117,2.01105,2.0117,200400000.0
2008-09-23 21:04:00,2.0117,2.0117,2.0105,2.01085,177400000.0
2008-09-23 21:05:00,2.01085,2.0117,2.0107,2.01135,151500000.0
2008-09-23 21:06:00,2.01145,2.0122,2.01145,2.0119,93100000.0
2008-09-23 21:07:00,2.01195,2.01195,2.0115,2.0115,89000000.0
2008-09-23 21:08:00,2.0115,2.0115,2.01065,2.0111,143200000.0
2008-09-23 21:09:00,2.01115,2.0113,2.01105,2.01125,55000000.0
2008-09-23 21:10:00,2.0113,2.01215,2.0113,2.0119,115900000.0
2008-09-23 21:11:00,2.0119,2.0121,2.0117,2.0119,94200000.0
2008-09-23 21:12:00,2.01185,2.01195,2.0113,2.0115,61600000.0
2008-09-23 21:13:00,2.0114,2.0119,2.01115,2.0116,76400000.0
2008-09-23 21:14:00,2.01145,2.0116,2.01115,2.0114,121300000.0
2008-09-23 21:15:00,2.01135,2.01175,2.01125,2.0113,145900000.0
2008-09-23 21:16:00,2.0113,2.01185,2.0107,2.0117,145100000.0
2008-09-23 21:17:00,2.01165,2.01235,2.01165,2.01185,76500000.0
2008-09-23 21:18:00,2.01185,2.0122,2.01185,2.0121,29700000.0
2008-09-23 21:19:00,2.0121,2.0124,2.01195,2.0121,73200000.0
2008-09-23 21:20:00,2.01215,2.0123,2.0117,2.0117,72100000.0
2008-09-23 21:21:00,2.0117,2.0117,2.01085,2.01085,171400000.0
2008-09-23 21:22:00,2.01085,2.0109,2.01055,2.0107,66600000.0
2008-09-23 21:23:00,2.0107,2.01165,2.01045,2.01125,101900000.0
2008-09-23 21:24:00,2.0112,2.0116,2.0107,2.01085,64500000.0
2008-09-23 21:25:00,2.01085,2.0116,2.01085,2.0113,118500000.0
2008-09-23 21:26:00,2.0112,2.01185,2.01105,2.0113,95400000.0
2008-09-23 21:27:00,2.01125,2.0116,2.011,2.0111,57600000.0
2008-09-23 21:28:00,2.0111,2.0113,2.01085,2.0112,79000000.0
2008-09-23 21:29:00,2.0113,2.01165,2.0108,2.0116,91300000.0
2008-09-23 21:30:00,2.01155,2.01155,2.0105,2.01085,106000000.0
2008-09-23 21:31:00,2.01085,2.01105,2.01065,2.01075,60200000.0
2008-09-23 21:32:00,2.0107,2.0107,2.0103,2.01035,66300000.0
2008-09-23 21:33:00,2.01035,2.0104,2.0099,2.0102,65300000.0
2008-09-23 21:34:00,2.0102,2.0102,2.01,2.0101,143400000.0
2008-09-23 21:35:00,2.01015,2.01055,2.01005,2.0104,116000000.0
2008-09-23 21:36:00,2.0103,2.0109,2.0102,2.0108,117600000.0
2008-09-23 21:37:00,2.01075,2.0119,2.01075,2.0111,99900000.0
2008-09-23 21:38:00,2.0111,2.01125,2.0111,2.0111,23900000.0
2008-09-23 21:39:00,2.0111,2.0111,2.0111,2.0111,69600000.0
2008-09-23 21:40:00,2.0111,2.0111,2.0109,2.0111,157200000.0
2008-09-23 21:41:00,2.0111,2.0111,2.0109,2.0111,52800000.0
2008-09-23 21:42:00,2.0111,2.0111,2.0109,2.0109,43200000.0
2008-09-23 21:43:00,2.0103,2.0109,2.0103,2.0109,21000000.0
2008-09-23 21:44:00,2.0109,2.0109,2.0101,2.01075,127900000.0
2008-09-23 21:45:00,2.0109,2.0109,2.00995,2.0106,111800000.0
2008-09-23 21:46:00,2.0105,2.0113,2.0104,2.0105,215100000.0
2008-09-23 21:47:00,2.0105,2.0107,2.00945,2.0104,489400000.0
2008-09-23 21:48:00,2.0104,2.01045,2.0096,2.0104,336400000.0
2008-09-23 21:49:00,2.0104,2.0104,2.00975,2.01015,329400000.0
2008-09-23 21:50:00,2.0101,2.01025,2.00975,2.00975,54400000.0
2008-09-23 21:51:00,2.0099,2.0099,2.0097,2.0097,71000000.0
2008-09-23 21:52:00,2.0099,2.0099,2.0097,2.0099,58800000.0
2008-09-23 21:53:00,2.0099,2.0099,2.0099,2.0099,46000000.0
2008-09-23 21:54:00,2.0099,2.0099,2.00885,2.0099,262400000.0
2008-09-23 21:55:00,2.0099,2.01,2.0099,2.0099,31300000.0
2008-09-23 21:56:00,2.01,2.0103,2.0099,2.0099,70600000.0
2008-09-23 21:57:00,2.0099,2.0103,2.00905,2.0102,156400000.0
2008-09-23 21:58:00,2.0102,2.0102,2.01005,2.01005,11000000.0
2008-09-23 21:59:00,2.0101,2.0104,2.009,2.0097,247700000.0
2008-09-23 22:00:00,2.0097,2.0104,2.0097,2.00985,70500000.0
2008-09-23 22:01:00,2.0098,2.0103,2.0098,2.0103,88900000.0
2008-09-23 22:02:00,2.0103,2.0105,2.01005,2.01005,130100000.0
2008-09-23 22:03:00,2.0102,2.0102,2.0097,2.0097,33900000.0
2008-09-23 22:04:00,2.0097,2.0101,2.0093,2.0099,55100000.0
2008-09-23 22:05:00,2.00995,2.0103,2.00995,2.0103,18200000.0
2008-09-23 22:06:00,2.01035,2.0107,2.01015,2.01015,32200000.0
2008-09-23 22:07:00,2.01005,2.0101,2.00915,2.0096,139200000.0
2008-09-23 22:08:00,2.0096,2.00995,2.0096,2.00995,167300000.0
2008-09-23 22:09:00,2.01,2.0102,2.0095,2.0097,49500000.0
2008-09-23 22:10:00,2.01,2.0103,2.0096,2.0103,73600000.0
2008-09-23 22:11:00,2.0103,2.01075,2.00975,2.01055,105500000.0
2008-09-23 22:12:00,2.01055,2.0111,2.01045,2.01105,178900000.0
2008-09-23 22:13:00,2.0111,2.01155,2.011,2.0111,27900000.0
2008-09-23 22:14:00,2.01115,2.01115,2.0109,2.01105,78600001.0
2008-09-23 22:15:00,2.01105,2.01105,2.0107,2.01085,88099996.0
2008-09-23 22:16:00,2.01085,2.01085,2.01045,2.0106,105139997.0
2008-09-23 22:17:00,2.01065,2.011,2.0097,2.01005,200460000.0
2008-09-23 22:18:00,2.01005,2.0109,2.0097,2.0104,127500000.0
2008-09-23 22:19:00,2.0104,2.01065,2.00955,2.01035,212000000.0
2008-09-23 22:20:00,2.0105,2.0105,2.009,2.00945,85800000.0
2008-09-23 22:21:00,2.0094,2.00975,2.00925,2.00965,53300000.0
2008-09-23 22:22:00,2.0097,2.0099,2.00945,2.0097,49100000.0
2008-09-23 22:23:00,2.00955,2.0096,2.0093,2.0093,265300000.0
2008-09-23 22:24:00,2.0093,2.0093,2.0093,2.0093,156000000.0
2008-09-23 22:25:00,2.0093,2.00935,2.0093,2.0093,157900000.0
2008-09-23 22:26:00,2.0093,2.0098,2.00915,2.0093,321799998.0
2008-09-23 22:27:00,2.0093,2.01025,2.0093,2.0101,250699999.0
2008-09-23 22:28:00,2.01015,2.01015,2.0097,2.0097,89400000.0
2008-09-23 22:29:00,2.0097,2.01055,2.0097,2.01045,95400000.0
2008-09-23 22:30:00,2.0107,2.0108,2.0102,2.0103,321300008.0
2008-09-23 22:31:00,2.0103,2.01065,2.00905,2.01015,1284500056.0
2008-09-23 22:32:00,2.0102,2.0103,2.0096,2.0102,43600000.0
2008-09-23 22:33:00,2.0102,2.0103,2.00995,2.01025,76400000.0
2008-09-23 22:34:00,2.0104,2.0104,2.0096,2.00985,28100000.0
2008-09-23 22:35:00,2.01,2.0104,2.0099,2.01,76200000.0
2008-09-23 22:36:00,2.01,2.0104,2.0099,2.01,60000000.0
2008-09-23 22:37:00,2.01,2.0101,2.00905,2.01005,246000000.0
2008-09-23 22:38:00,2.0103,2.0106,2.0099,2.0106,264099999.0
2008-09-23 22:39:00,2.0108,2.0113,2.0105,2.0108,119600000.0
2008-09-23 22:40:00,2.0108,2.01115,2.0105,2.01055,106300000.0
2008-09-23 22:41:00,2.0106,2.0109,2.0105,2.0107,90900000.0
2008-09-23 22:42:00,2.01065,2.01075,2.0104,2.01045,165900000.0
2008-09-23 22:43:00,2.0104,2.01045,2.0096,2.0098,489000000.0
2008-09-23 22:44:00,2.0098,2.01005,2.0097,2.01,111300000.0
2008-09-23 22:45:00,2.00995,2.01005,2.0097,2.00975,52400000.0
2008-09-23 22:46:00,2.00975,2.00995,2.0097,2.00995,89700000.0
2008-09-23 22:47:00,2.0099,2.00995,2.0097,2.0097,66300000.0
2008-09-23 22:48:00,2.0098,2.0099,2.0097,2.0097,149400000.0
2008-09-23 22:49:00,2.0097,2.00985,2.0097,2.0097,107400000.0
2008-09-23 22:50:00,2.00975,2.0098,2.0097,2.0097,162100000.0
2008-09-23 22:51:00,2.0097,2.01,2.0097,2.00975,118500000.0
2008-09-23 22:52:00,2.00975,2.00985,2.0097,2.00985,33200000.0
2008-09-23 22:53:00,2.0099,2.0099,2.0097,2.00985,69200000.0
2008-09-23 22:54:00,2.0099,2.00995,2.00985,2.00995,55300000.0
2008-09-23 22:55:00,2.0101,2.01085,2.0101,2.0105,94300000.0
2008-09-23 22:56:00,2.0105,2.0115,2.0105,2.01145,88800000.0
2008-09-23 22:57:00,2.01145,2.01165,2.0113,2.0115,93300000.0
2008-09-23 22:58:00,2.0115,2.0119,2.0115,2.0118,112800000.0
2008-09-23 22:59:00,2.01175,2.01195,2.0117,2.0118,17000000.0
2008-09-23 23:00:00,2.01185,2.01185,2.01065,2.01065,37000000.0
2008-09-23 23:01:00,2.0107,2.01155,2.01065,2.01155,22000000.0
2008-09-23 23:02:00,2.01115,2.01115,2.01065,2.0107,64000000.0
2008-09-23 23:03:00,2.0108,2.0108,2.0108,2.0108,108000000.0
2008-09-23 23:04:00,2.0108,2.0108,2.0108,2.0108,132000000.0
2008-09-23 23:05:00,2.0108,2.0108,2.0108,2.0108,36000000.0
2008-09-23 23:06:00,2.0108,2.0111,2.0108,2.01105,15000000.0
2008-09-23 23:07:00,2.0111,2.0116,2.01105,2.0116,14000000.0
2008-09-23 23:08:00,2.0114,2.01175,2.0114,2.01175,5000000.0
2008-09-23 23:09:00,2.01135,2.01165,2.01135,2.0115,11000000.0
2008-09-23 23:10:00,2.0115,2.0118,2.0114,2.0115,20600000.0
2008-09-23 23:11:00,2.01104,2.01136,2.01074,2.01123,133100000.0
2008-09-23 23:12:00,2.01155,2.01175,2.0114,2.0115,27000000.0
2008-09-23 23:13:00,2.01123,2.01155,2.01072,2.01116,150299998.0
2008-09-23 23:14:00,2.01124,2.01129,2.01113,2.01129,56099998.0
2008-09-23 23:15:00,2.01155,2.01155,2.0115,2.0115,9200000.0
2008-09-23 23:16:00,2.0115,2.01155,2.0115,2.0115,22600000.0
2008-09-23 23:17:00,2.0115,2.0115,2.0115,2.0115,36000000.0
2008-09-23 23:18:00,2.0115,2.0115,2.0115,2.0115,18000000.0
2008-09-23 23:19:00,2.0115,2.0115,2.0115,2.0115,64800000.0
2008-09-23 23:20:00,2.01135,2.01135,2.0112,2.0113,6400000.0
2008-09-23 23:21:00,2.0113,2.01135,2.01115,2.0113,27800000.0
2008-09-23 23:22:00,2.01135,2.0115,2.0112,2.0114,24800000.0
2008-09-23 23:23:00,2.0115,2.0115,2.01105,2.0112,48400000.0
2008-09-23 23:24:00,2.01115,2.0112,2.01115,2.0112,16800000.0
2008-09-23 23:25:00,2.0112,2.0112,2.0111,2.0112,11600000.0
2008-09-23 23:26:00,2.01115,2.0112,2.0111,2.0112,5800000.0
2008-09-23 23:27:00,2.0112,2.0112,2.0112,2.0112,2400000.0
2008-09-23 23:28:00,2.0112,2.0113,2.0112,2.0113,18800000.0
2008-09-23 23:29:00,2.0113,2.0113,2.0113,2.0113,5700000.0
2008-09-23 23:30:00,2.01135,2.01135,2.0113,2.0113,10600000.0
2008-09-23 23:31:00,2.0113,2.01135,2.0113,2.0113,11900000.0
2008-09-23 23:32:00,2.0113,2.0113,2.0113,2.0113,23100000.0
2008-09-23 23:33:00,2.0113,2.0114,2.0113,2.0114,39200000.0
2008-09-23 23:34:00,2.0114,2.0114,2.0113,2.0114,9100000.0
2008-09-23 23:35:00,2.0114,2.0114,2.0114,2.0114,4800000.0
2008-09-23 23:36:00,2.01145,2.01145,2.01115,2.01115,19700000.0
2008-09-23 23:37:00,2.01185,2.0123,2.01095,2.0123,31900000.0
2008-09-23 23:38:00,2.0123,2.0131,2.0123,2.0128,56900000.0
2008-09-23 23:39:00,2.0128,2.0129,2.0127,2.0127,33600000.0
2008-09-23 23:40:00,2.0127,2.0129,2.0127,2.0127,38800000.0
2008-09-23 23:41:00,2.01275,2.01295,2.0127,2.01295,55200000.0
2008-09-23 23:42:00,2.01295,2.01295,2.0128,2.0128,45400000.0
2008-09-23 23:43:00,2.0128,2.0128,2.0128,2.0128,45600000.0
2008-09-23 23:44:00,2.0128,2.0128,2.0125,2.01255,53800000.0
2008-09-23 23:45:00,2.0127,2.0133,2.0127,2.0133,53000000.0
2008-09-23 23:46:00,2.0133,2.0133,2.01305,2.01305,38600000.0
2008-09-23 23:47:00,2.01305,2.0135,2.013,2.013,60700000.0
2008-09-23 23:48:00,2.013,2.0131,2.013,2.0131,18500000.0
2008-09-23 23:49:00,2.01315,2.0135,2.0128,2.0133,63200000.0
2008-09-23 23:50:00,2.0134,2.0134,2.0129,2.0129,17400000.0
2008-09-23 23:51:00,2.0129,2.013,2.0128,2.0129,67300000.0
2008-09-23 23:52:00,2.01285,2.0132,2.0128,2.01285,69200000.0
2008-09-23 23:53:00,2.01295,2.01325,2.0127,2.01275,52200000.0
2008-09-23 23:54:00,2.01275,2.013,2.0124,2.0124,43200000.0
2008-09-23 23:55:00,2.0124,2.0128,2.01205,2.01255,97900000.0
2008-09-23 23:56:00,2.01275,2.0132,2.0122,2.0132,106600000.0
2008-09-23 23:57:00,2.0134,2.0134,2.0113,2.01205,90300000.0
2008-09-23 23:58:00,2.012,2.01205,2.0113,2.0113,74200000.0
2008-09-23 23:59:00,2.0114,2.0115,2.0109,2.0114,62700000.0
2008-09-24 00:00:00,2.0114,2.01285,2.0114,2.01285,130400000.0
2008-09-24 00:01:00,2.01285,2.01285,2.0124,2.0124,165000000.0
2008-09-24 00:02:00,2.0124,2.0135,2.0124,2.01335,53800000.0
2008-09-24 00:03:00,2.0134,2.0137,2.01285,2.0136,118800000.0
2008-09-24 00:04:00,2.0136,2.0137,2.01295,2.013,179400000.0
2008-09-24 00:05:00,2.013,2.0132,2.013,2.0132,41000000.0
2008-09-24 00:06:00,2.0131,2.0132,2.013,2.0131,185000000.0
2008-09-24 00:07:00,2.0131,2.0131,2.013,2.013,184200000.0
2008-09-24 00:08:00,2.013,2.013,2.013,2.013,228000000.0
2008-09-24 00:09:00,2.013,2.0135,2.013,2.0132,27000000.0
2008-09-24 00:10:00,2.0132,2.0132,2.013,2.013,221000000.0
2008-09-24 00:11:00,2.013,2.013,2.013,2.013,48000000.0
2008-09-24 00:12:00,2.013,2.013,2.013,2.013,96000000.0
2008-09-24 00:13:00,2.013,2.013,2.013,2.013,504000000.0
2008-09-24 00:14:00,2.013,2.01345,2.01285,2.013,123300000.0
2008-09-24 00:15:00,2.013,2.013,2.013,2.013,84000000.0
2008-09-24 00:16:00,2.013,2.013,2.01175,2.01185,68300000.0
2008-09-24 00:17:00,2.01185,2.01195,2.0118,2.0119,34600000.0
2008-09-24 00:18:00,2.0119,2.01225,2.0117,2.0121,36300000.0
2008-09-24 00:19:00,2.0122,2.01265,2.01155,2.0117,73400000.0
2008-09-24 00:20:00,2.0118,2.0118,2.0116,2.01175,22000000.0
2008-09-24 00:21:00,2.01175,2.0118,2.0117,2.0117,11000000.0
2008-09-24 00:22:00,2.01175,2.01185,2.01175,2.0118,4000000.0
2008-09-24 00:23:00,2.0118,2.0119,2.0117,2.0117,11000000.0
2008-09-24 00:24:00,2.0117,2.01175,2.01165,2.01165,12000000.0
2008-09-24 00:25:00,2.0116,2.0118,2.01155,2.0118,18000000.0
2008-09-24 00:26:00,2.01185,2.01185,2.0116,2.01175,23000000.0
2008-09-24 00:27:00,2.01175,2.01185,2.01175,2.01185,16000000.0
2008-09-24 00:28:00,2.0118,2.0121,2.0118,2.0121,15000000.0
2008-09-24 00:29:00,2.0123,2.0124,2.012,2.0123,33700000.0
2008-09-24 00:30:00,2.0123,2.01275,2.0122,2.0126,55600000.0
2008-09-24 00:31:00,2.01255,2.0127,2.0125,2.0125,57800000.0
2008-09-24 00:32:00,2.0125,2.0132,2.0124,2.01295,40000000.0
2008-09-24 00:33:00,2.01305,2.01335,2.01305,2.0131,10000000.0
2008-09-24 00:34:00,2.01295,2.013,2.0124,2.013,30000000.0
2008-09-24 00:35:00,2.0131,2.0132,2.0131,2.01315,4000000.0
2008-09-24 00:36:00,2.0132,2.01325,2.01315,2.0132,9000000.0
2008-09-24 00:37:00,2.01325,2.0135,2.01315,2.0132,11400000.0
2008-09-24 00:38:00,2.0132,2.01355,2.0128,2.01355,11800000.0
2008-09-24 00:39:00,2.01315,2.0134,2.01315,2.01315,5000000.0
2008-09-24 00:40:00,2.01335,2.0136,2.01335,2.01355,6000000.0
2008-09-24 00:41:00,2.01294,2.01294,2.01258,2.01279,15500000.0
2008-09-24 00:42:00,2.01345,2.0135,2.01345,2.0135,4000000.0
2008-09-24 00:43:00,2.01345,2.0135,2.01345,2.0135,2000000.0
2008-09-24 00:44:00,2.01345,2.0135,2.0134,2.0134,3000000.0
2008-09-24 00:45:00,2.01285,2.01325,2.01282,2.01315,119400000.0
2008-09-24 00:46:00,2.0135,2.01355,2.01325,2.01325,8000000.0
2008-09-24 00:47:00,2.0133,2.0134,2.0133,2.01335,6000000.0
2008-09-24 00:48:00,2.0134,2.0134,2.0133,2.0133,5000000.0
2008-09-24 00:49:00,2.01335,2.01335,2.0129,2.0131,101400000.0
2008-09-24 00:50:00,2.01305,2.01305,2.0129,2.0129,56000000.0
2008-09-24 00:51:00,2.01295,2.013,2.0129,2.0129,417000000.0
2008-09-24 00:52:00,2.0129,2.0129,2.0129,2.0129,180000000.0
2008-09-24 00:53:00,2.0129,2.01315,2.0129,2.01315,186000000.0
2008-09-24 00:54:00,2.01315,2.01315,2.013,2.013,10400000.0
2008-09-24 00:55:00,2.013,2.01305,2.013,2.01305,6000000.0
2008-09-24 00:56:00,2.0131,2.0131,2.0129,2.0129,57000000.0
2008-09-24 00:57:00,2.0129,2.0129,2.0129,2.0129,72000000.0
2008-09-24 00:58:00,2.0129,2.0129,2.0129,2.0129,324000000.0
2008-09-24 00:59:00,2.0129,2.0129,2.012,2.0127,481000000.0
2008-09-24 01:00:00,2.01255,2.01265,2.0121,2.01265,154400000.0
2008-09-24 01:01:00,2.0128,2.0129,2.01215,2.01215,360000000.0
2008-09-24 01:02:00,2.0122,2.0122,2.0122,2.0122,18000000.0
2008-09-24 01:03:00,2.01215,2.0125,2.012,2.0124,416800000.0
2008-09-24 01:04:00,2.01235,2.01235,2.0121,2.0121,84000000.0
2008-09-24 01:05:00,2.01215,2.01215,2.01215,2.01215,36000000.0
2008-09-24 01:06:00,2.0121,2.01215,2.0121,2.01215,42000000.0
2008-09-24 01:07:00,2.01215,2.01225,2.01215,2.0122,162000000.0
2008-09-24 01:08:00,2.01215,2.0126,2.0121,2.0126,84000000.0
2008-09-24 01:09:00,2.01225,2.0124,2.012,2.0124,52600000.0
2008-09-24 01:10:00,2.0124,2.0133,2.0124,2.0133,28400000.0
2008-09-24 01:11:00,2.01325,2.01365,2.01285,2.013,245400000.0
2008-09-24 01:12:00,2.013,2.013,2.013,2.013,594000000.0
2008-09-24 01:13:00,2.013,2.013,2.013,2.013,162000000.0
2008-09-24 01:14:00,2.013,2.013,2.013,2.013,108000000.0
2008-09-24 01:15:00,2.013,2.013,2.013,2.013,198000000.0
2008-09-24 01:16:00,2.013,2.013,2.013,2.013,144000000.0
2008-09-24 01:17:00,2.013,2.013,2.013,2.013,180000000.0
2008-09-24 01:18:00,2.013,2.013,2.013,2.013,324000000.0
2008-09-24 01:19:00,2.013,2.013,2.013,2.013,252000000.0
2008-09-24 01:20:00,2.013,2.013,2.013,2.013,306000000.0
2008-09-24 01:21:00,2.013,2.013,2.0118,2.012,431000000.0
2008-09-24 01:22:00,2.012,2.012,2.012,2.012,324000000.0
2008-09-24 01:23:00,2.012,2.012,2.012,2.012,240000000.0
2008-09-24 01:24:00,2.012,2.0132,2.012,2.01315,55400000.0
2008-09-24 01:25:00,2.0134,2.0141,2.0133,2.0134,104000000.0
2008-09-24 01:26:00,2.0134,2.0134,2.0122,2.0132,992000000.0
2008-09-24 01:27:00,2.0132,2.0132,2.0119,2.0132,1112400002.0
2008-09-24 01:28:00,2.0132,2.0132,2.0132,2.0132,690000000.0
2008-09-24 01:29:00,2.0132,2.0132,2.0132,2.0132,60000000.0
2008-09-24 01:30:00,2.0132,2.0132,2.0132,2.0132,150000000.0
2008-09-24 01:31:00,2.0132,2.0132,2.0132,2.0132,240000000.0
2008-09-24 01:32:00,2.0132,2.01325,2.0132,2.0132,453400002.0
2008-09-24 01:33:00,2.0132,2.0133,2.0132,2.0132,461200006.0
2008-09-24 01:34:00,2.0132,2.0132,2.0132,2.0132,420000000.0
2008-09-24 01:35:00,2.0132,2.01325,2.0132,2.0132,212000000.0
2008-09-24 01:36:00,2.0132,2.0132,2.0132,2.0132,60000000.0
2008-09-24 01:37:00,2.0132,2.01325,2.0132,2.0132,243000000.0
2008-09-24 01:38:00,2.0133,2.0138,2.0132,2.0138,75200000.0
2008-09-24 01:39:00,2.0138,2.0139,2.0137,2.0137,17200000.0
2008-09-24 01:40:00,2.0137,2.014,2.0133,2.0138,117200000.0
2008-09-24 01:41:00,2.0138,2.0138,2.0135,2.0135,92200000.0
2008-09-24 01:42:00,2.0136,2.0149,2.01355,2.0149,92400000.0
2008-09-24 01:43:00,2.0149,2.0149,2.0134,2.01395,156800000.0
2008-09-24 01:44:00,2.0143,2.01535,2.01415,2.01485,182400000.0
2008-09-24 01:45:00,2.01485,2.0152,2.0144,2.01455,168000000.0
2008-09-24 01:46:00,2.01485,2.01505,2.01485,2.015,6000000.0
2008-09-24 01:47:00,2.015,2.01505,2.0148,2.015,12000000.0
2008-09-24 01:48:00,2.01495,2.01495,2.0147,2.0147,10800000.0
2008-09-24 01:49:00,2.01455,2.0149,2.0142,2.0142,87600000.0
2008-09-24 01:50:00,2.01375,2.015,2.0136,2.0146,198000000.0
2008-09-24 01:51:00,2.0146,2.0147,2.01455,2.0146,30000000.0
2008-09-24 01:52:00,2.0146,2.0148,2.0144,2.0145,307200000.0
2008-09-24 01:53:00,2.0147,2.01475,2.0145,2.0146,63600000.0
2008-09-24 01:54:00,2.0146,2.0151,2.01455,2.01495,16800000.0
2008-09-24 01:55:00,2.0145,2.0147,2.0145,2.01455,25800000.0
2008-09-24 01:56:00,2.01455,2.01485,2.0144,2.0148,60800000.0
2008-09-24 01:57:00,2.01485,2.01495,2.0145,2.0145,170600000.0
2008-09-24 01:58:00,2.0145,2.0145,2.0145,2.0145,132000000.0
2008-09-24 01:59:00,2.0145,2.0147,2.0145,2.0147,230600000.0
2008-09-24 02:00:00,2.01475,2.01485,2.01455,2.01455,17400000.0
2008-09-24 02:01:00,2.01465,2.0147,2.0145,2.0145,365600000.0
2008-09-24 02:02:00,2.0145,2.0145,2.01245,2.0126,375600000.0
2008-09-24 02:03:00,2.0126,2.0129,2.0121,2.0124,69600000.0
2008-09-24 02:04:00,2.01235,2.01235,2.01235,2.01235,4000000.0
2008-09-24 02:05:00,2.0124,2.0125,2.0124,2.0124,7000000.0
2008-09-24 02:06:00,2.0125,2.0125,2.0118,2.012,39000000.0
2008-09-24 02:07:00,2.0121,2.0124,2.01185,2.0122,32000000.0
2008-09-24 02:08:00,2.0121,2.0133,2.012,2.0131,54200000.0
2008-09-24 02:09:00,2.0132,2.01355,2.01305,2.0132,56400000.0
2008-09-24 02:10:00,2.01315,2.01325,2.0129,2.01325,53400000.0
2008-09-24 02:11:00,2.01335,2.01375,2.01315,2.01375,11000000.0
2008-09-24 02:12:00,2.01395,2.014,2.0131,2.01365,68200000.0
2008-09-24 02:13:00,2.01305,2.0132,2.01305,2.0132,1111800034.0
2008-09-24 02:14:00,2.0132,2.01375,2.0129,2.01335,361200002.0
2008-09-24 02:15:00,2.0134,2.0139,2.0134,2.0134,154799998.0
2008-09-24 02:16:00,2.0134,2.0135,2.0134,2.0135,203599993.0
2008-09-24 02:17:00,2.0135,2.0135,2.0134,2.0134,290999990.0
2008-09-24 02:18:00,2.0134,2.0134,2.0134,2.0134,633599978.0
2008-09-24 02:19:00,2.0134,2.0134,2.0134,2.0134,287999990.0
2008-09-24 02:20:00,2.0134,2.01365,2.0134,2.01365,568099987.0
2008-09-24 02:21:00,2.01365,2.01365,2.0133,2.0134,462799984.0
2008-09-24 02:22:00,2.0134,2.0134,2.0134,2.0134,115199996.0
2008-09-24 02:23:00,2.0134,2.0135,2.0134,2.0135,468799984.0
2008-09-24 02:24:00,2.01355,2.01395,2.01325,2.01385,397399987.0
2008-09-24 02:25:00,2.01395,2.01395,2.0137,2.01385,54000000.0
2008-09-24 02:26:00,2.01395,2.0144,2.01395,2.0144,32200000.0
2008-09-24 02:27:00,2.0144,2.01495,2.01405,2.0144,50200000.0
2008-09-24 02:28:00,2.01445,2.0147,2.01445,2.0147,15600000.0
2008-09-24 02:29:00,2.0147,2.0147,2.01415,2.01415,26400000.0
2008-09-24 02:30:00,2.01405,2.01425,2.0139,2.014,230700000.0
2008-09-24 02:31:00,2.01415,2.01575,2.014,2.01535,105500000.0
2008-09-24 02:32:00,2.0154,2.0162,2.0152,2.0162,88200000.0
2008-09-24 02:33:00,2.0159,2.0163,2.0155,2.0155,112700000.0
2008-09-24 02:34:00,2.0155,2.0155,2.0155,2.0155,18000000.0
2008-09-24 02:35:00,2.0155,2.01555,2.0155,2.0155,33400000.0
2008-09-24 02:36:00,2.0155,2.01585,2.01495,2.01585,51300000.0
2008-09-24 02:37:00,2.0155,2.0161,2.0155,2.01565,71200000.0
2008-09-24 02:38:00,2.01575,2.01585,2.0154,2.0155,56000000.0
2008-09-24 02:39:00,2.0155,2.01625,2.0155,2.01625,35300000.0
2008-09-24 02:40:00,2.0162,2.01625,2.0156,2.01575,58900000.0
2008-09-24 02:41:00,2.0155,2.01565,2.0155,2.01555,36800000.0
2008-09-24 02:42:00,2.01555,2.0156,2.0148,2.01535,31200000.0
2008-09-24 02:43:00,2.01475,2.01535,2.01475,2.0151,36000000.0
2008-09-24 02:44:00,2.0151,2.01535,2.0147,2.0147,28300000.0
2008-09-24 02:45:00,2.01475,2.0155,2.01465,2.0155,39300000.0
2008-09-24 02:46:00,2.0155,2.0156,2.0155,2.0155,17800000.0
2008-09-24 02:47:00,2.0155,2.01565,2.0155,2.0156,43000000.0
2008-09-24 02:48:00,2.01555,2.0156,2.0155,2.0155,24200000.0
2008-09-24 02:49:00,2.0155,2.0162,2.0155,2.01615,70600000.0
2008-09-24 02:50:00,2.01605,2.01635,2.016,2.0163,20200000.0
2008-09-24 02:51:00,2.0162,2.0162,2.01575,2.01595,69400000.0
2008-09-24 02:52:00,2.0159,2.0159,2.015,2.0152,55800000.0
2008-09-24 02:53:00,2.01525,2.01555,2.01505,2.0151,24800000.0
2008-09-24 02:54:00,2.0151,2.0159,2.0146,2.0159,93500000.0
2008-09-24 02:55:00,2.01565,2.0158,2.0148,2.01485,79200000.0
2008-09-24 02:56:00,2.015,2.01525,2.0146,2.0146,26000000.0
2008-09-24 02:57:00,2.0146,2.01515,2.01435,2.01515,71800000.0
2008-09-24 02:58:00,2.01515,2.01575,2.01495,2.01545,42600000.0
2008-09-24 02:59:00,2.01525,2.0154,2.0149,2.0149,75400000.0
2008-09-24 03:00:00,2.0149,2.0149,2.0146,2.0149,290000000.0
2008-09-24 03:01:00,2.0149,2.01495,2.01435,2.0149,407400000.0
2008-09-24 03:02:00,2.0149,2.0149,2.01415,2.01445,402000000.0
2008-09-24 03:03:00,2.0145,2.0146,2.01435,2.0145,68400000.0
2008-09-24 03:04:00,2.01455,2.01455,2.01385,2.01395,61200000.0
2008-09-24 03:05:00,2.0141,2.01425,2.014,2.01415,29200000.0
2008-09-24 03:06:00,2.01415,2.0143,2.01385,2.0143,31000000.0
2008-09-24 03:07:00,2.0143,2.01475,2.0142,2.01475,17800000.0
2008-09-24 03:08:00,2.0147,2.015,2.01455,2.01465,49200000.0
2008-09-24 03:09:00,2.0147,2.0147,2.0146,2.01465,18000000.0
2008-09-24 03:10:00,2.0146,2.01565,2.01445,2.01565,75000000.0
2008-09-24 03:11:00,2.01555,2.01645,2.0154,2.0158,165100000.0
2008-09-24 03:12:00,2.0158,2.0166,2.0157,2.0158,111100000.0
2008-09-24 03:13:00,2.0158,2.01615,2.0158,2.0158,113200000.0
2008-09-24 03:14:00,2.0158,2.01615,2.0158,2.01595,37000000.0
2008-09-24 03:15:00,2.0159,2.01605,2.0158,2.0159,32800000.0
2008-09-24 03:16:00,2.0159,2.016,2.0158,2.0159,131800000.0
2008-09-24 03:17:00,2.0159,2.0159,2.01525,2.01545,93000000.0
2008-09-24 03:18:00,2.01545,2.01545,2.015,2.015,41600000.0
2008-09-24 03:19:00,2.01495,2.0152,2.0148,2.01515,64600000.0
2008-09-24 03:20:00,2.0152,2.01595,2.01515,2.0158,41400000.0
2008-09-24 03:21:00,2.0158,2.01605,2.0153,2.0153,65700000.0
2008-09-24 03:22:00,2.0153,2.0153,2.0152,2.0153,19800000.0
2008-09-24 03:23:00,2.0153,2.0153,2.0153,2.0153,7000000.0
2008-09-24 03:24:00,2.01515,2.01515,2.0148,2.01485,46800000.0
2008-09-24 03:25:00,2.01485,2.0149,2.01445,2.01475,89300000.0
2008-09-24 03:26:00,2.01475,2.0151,2.01475,2.01475,46000000.0
2008-09-24 03:27:00,2.01475,2.0148,2.0146,2.01465,29000000.0
2008-09-24 03:28:00,2.01465,2.01485,2.0145,2.0146,34600000.0
2008-09-24 03:29:00,2.0147,2.01495,2.01465,2.01495,27600000.0
2008-09-24 03:30:00,2.01495,2.0152,2.0148,2.01485,49200000.0
2008-09-24 03:31:00,2.01485,2.015,2.01455,2.01485,57600000.0
2008-09-24 03:32:00,2.01485,2.0149,2.01435,2.0144,55600000.0
2008-09-24 03:33:00,2.0143,2.01445,2.01415,2.01445,48200000.0
2008-09-24 03:34:00,2.0144,2.01515,2.0142,2.01475,133000000.0
2008-09-24 03:35:00,2.01475,2.0152,2.01465,2.0152,70800000.0
2008-09-24 03:36:00,2.01515,2.01515,2.014,2.0146,93800000.0
2008-09-24 03:37:00,2.01465,2.01485,2.01465,2.01475,12000000.0
2008-09-24 03:38:00,2.0147,2.01515,2.0147,2.0151,36000000.0
2008-09-24 03:39:00,2.01505,2.0152,2.0148,2.01485,21600000.0
2008-09-24 03:40:00,2.0147,2.01495,2.0146,2.0147,45200000.0
2008-09-24 03:41:00,2.0149,2.0151,2.01355,2.0139,199480000.0
2008-09-24 03:42:00,2.0139,2.01435,2.0139,2.01435,11400000.0
2008-09-24 03:43:00,2.01425,2.01425,2.0141,2.01425,26600000.0
2008-09-24 03:44:00,2.0142,2.0144,2.0129,2.013,195800000.0
2008-09-24 03:45:00,2.0131,2.0142,2.01305,2.014,94000000.0
2008-09-24 03:46:00,2.01405,2.0143,2.0132,2.0133,385600000.0
2008-09-24 03:47:00,2.0133,2.0135,2.013,2.0133,356000000.0
2008-09-24 03:48:00,2.01325,2.014,2.01325,2.01385,180200000.0
2008-09-24 03:49:00,2.01385,2.0141,2.01365,2.01395,33600000.0
2008-09-24 03:50:00,2.014,2.014,2.01335,2.01345,33600000.0
2008-09-24 03:51:00,2.01345,2.01385,2.0132,2.01355,62700000.0
2008-09-24 03:52:00,2.0136,2.0137,2.01305,2.01335,79000000.0
2008-09-24 03:53:00,2.0135,2.0137,2.0131,2.01335,43400000.0
2008-09-24 03:54:00,2.0133,2.01375,2.0133,2.0137,36000000.0
2008-09-24 03:55:00,2.0137,2.01455,2.0137,2.01455,34400000.0
2008-09-24 03:56:00,2.01445,2.0147,2.014,2.014,44000000.0
2008-09-24 03:57:00,2.014,2.01455,2.014,2.01425,59700000.0
2008-09-24 03:58:00,2.0143,2.01435,2.01385,2.01405,22800000.0
2008-09-24 03:59:00,2.01405,2.01415,2.0138,2.0138,124600000.0
2008-09-24 04:00:00,2.01385,2.01495,2.01385,2.0148,105100000.0
2008-09-24 04:01:00,2.01475,2.01485,2.0143,2.0143,33600000.0
2008-09-24 04:02:00,2.01435,2.0154,2.01435,2.0153,36000000.0
2008-09-24 04:03:00,2.01525,2.0153,2.0147,2.0147,36000000.0
2008-09-24 04:04:00,2.01465,2.0154,2.01465,2.0154,23800000.0
2008-09-24 04:05:00,2.01545,2.01545,2.0144,2.0144,74400000.0
2008-09-24 04:06:00,2.0145,2.0148,2.0143,2.01465,41800000.0
2008-09-24 04:07:00,2.01465,2.01495,2.0145,2.0145,45600000.0
2008-09-24 04:08:00,2.0147,2.0152,2.0147,2.01485,55200000.0
2008-09-24 04:09:00,2.01485,2.0151,2.0143,2.0147,79200000.0
2008-09-24 04:10:00,2.01485,2.015,2.0146,2.01465,60000000.0
2008-09-24 04:11:00,2.0147,2.0148,2.01345,2.01385,106600000.0
2008-09-24 04:12:00,2.01385,2.0139,2.0137,2.0139,26200000.0
2008-09-24 04:13:00,2.0139,2.01405,2.0137,2.01405,21600000.0
2008-09-24 04:14:00,2.014,2.0141,2.0138,2.01385,46800000.0
2008-09-24 04:15:00,2.01385,2.0141,2.01375,2.01405,39600000.0
2008-09-24 04:16:00,2.014,2.0141,2.0139,2.0141,18000000.0
2008-09-24 04:17:00,2.01415,2.0147,2.01385,2.0141,52400000.0
2008-09-24 04:18:00,2.0141,2.01425,2.0134,2.0136,118500000.0
2008-09-24 04:19:00,2.0136,2.0139,2.0136,2.01365,60000000.0
2008-09-24 04:20:00,2.0136,2.0138,2.0136,2.0137,25200000.0
2008-09-24 04:21:00,2.0137,2.01415,2.0137,2.0139,57400000.0
2008-09-24 04:22:00,2.0139,2.014,2.0138,2.0139,31600000.0
2008-09-24 04:23:00,2.0139,2.01405,2.0138,2.01405,27400000.0
2008-09-24 04:24:00,2.0141,2.0141,2.01345,2.01365,38400000.0
2008-09-24 04:25:00,2.01365,2.01385,2.0136,2.0138,33600000.0
2008-09-24 04:26:00,2.01375,2.0138,2.01355,2.0137,35800000.0
2008-09-24 04:27:00,2.01365,2.0142,2.0134,2.0135,76600000.0
2008-09-24 04:28:00,2.0135,2.0141,2.0135,2.014,74800000.0
2008-09-24 04:29:00,2.014,2.014,2.01355,2.014,14000000.0
2008-09-24 04:30:00,2.014,2.014,2.014,2.014,1200000.0
2008-09-24 04:31:00,2.014,2.014,2.01295,2.01295,33000000.0
2008-09-24 04:32:00,2.013,2.0135,2.0129,2.013,43200000.0
2008-09-24 04:33:00,2.01305,2.0135,2.01275,2.0135,44800000.0
2008-09-24 04:34:00,2.01275,2.0135,2.01275,2.01345,84200000.0
2008-09-24 04:35:00,2.01325,2.01385,2.0131,2.01355,60000000.0
2008-09-24 04:36:00,2.0135,2.014,2.0134,2.0138,58600000.0
2008-09-24 04:37:00,2.0139,2.0139,2.0134,2.0139,15800000.0
2008-09-24 04:38:00,2.0135,2.0138,2.0135,2.0137,26600000.0
2008-09-24 04:39:00,2.0138,2.01425,2.0138,2.0141,36700000.0
2008-09-24 04:40:00,2.01395,2.01395,2.01365,2.01365,18000000.0
2008-09-24 04:41:00,2.0137,2.0137,2.0135,2.0136,23400000.0
2008-09-24 04:42:00,2.0137,2.0139,2.0136,2.0137,25200000.0
2008-09-24 04:43:00,2.01375,2.01385,2.0133,2.01365,21200000.0
2008-09-24 04:44:00,2.01335,2.01395,2.01335,2.0138,30000000.0
2008-09-24 04:45:00,2.01385,2.014,2.01385,2.014,10400000.0
2008-09-24 04:46:00,2.014,2.01435,2.014,2.01435,36000000.0
2008-09-24 04:47:00,2.01435,2.01475,2.01415,2.01475,61380000.0
2008-09-24 04:48:00,2.0148,2.01485,2.01425,2.01475,37400000.0
2008-09-24 04:49:00,2.01475,2.0149,2.0144,2.01475,31300000.0
2008-09-24 04:50:00,2.0147,2.0147,2.0144,2.0144,13200000.0
2008-09-24 04:51:00,2.01435,2.0146,2.0143,2.0143,22600000.0
2008-09-24 04:52:00,2.0142,2.0142,2.0141,2.0141,399600001.0
2008-09-24 04:53:00,2.0141,2.0143,2.0141,2.0143,880600001.0
2008-09-24 04:54:00,2.0143,2.01455,2.01425,2.01435,41500000.0
2008-09-24 04:55:00,2.0143,2.0145,2.0143,2.0145,14400000.0
2008-09-24 04:56:00,2.01445,2.0145,2.01435,2.0145,31800000.0
2008-09-24 04:57:00,2.01455,2.0147,2.0138,2.0141,91600000.0
2008-09-24 04:58:00,2.01415,2.0145,2.0139,2.014,124400000.0
2008-09-24 04:59:00,2.014,2.0141,2.014,2.0141,111400000.0
2008-09-24 05:00:00,2.0141,2.01425,2.0139,2.0142,131200000.0
2008-09-24 05:01:00,2.01425,2.0144,2.0142,2.0144,13200000.0
2008-09-24 05:02:00,2.0144,2.01455,2.0143,2.01445,26200000.0
2008-09-24 05:03:00,2.01445,2.01455,2.01425,2.01435,28200000.0
2008-09-24 05:04:00,2.01435,2.0144,2.0143,2.0144,8000000.0
2008-09-24 05:05:00,2.01435,2.0144,2.0143,2.0144,5000000.0
2008-09-24 05:06:00,2.0144,2.01455,2.01425,2.01425,21600000.0
2008-09-24 05:07:00,2.01425,2.01435,2.01395,2.01425,44600000.0
2008-09-24 05:08:00,2.01425,2.01445,2.0139,2.0142,58200000.0
2008-09-24 05:09:00,2.01425,2.01435,2.01395,2.01405,30000000.0
2008-09-24 05:10:00,2.01405,2.0141,2.014,2.0141,16000000.0
2008-09-24 05:11:00,2.0141,2.01415,2.014,2.014,10000000.0
2008-09-24 05:12:00,2.01405,2.01415,2.01385,2.0141,38000000.0
2008-09-24 05:13:00,2.01405,2.0142,2.01405,2.0142,11000000.0
2008-09-24 05:14:00,2.01425,2.01425,2.0141,2.0142,8000000.0
2008-09-24 05:15:00,2.0141,2.0141,2.01395,2.01395,16000000.0
2008-09-24 05:16:00,2.0139,2.01405,2.0138,2.01395,59600000.0
2008-09-24 05:17:00,2.0141,2.0144,2.0141,2.01435,12400000.0
2008-09-24 05:18:00,2.0143,2.0143,2.01405,2.0142,18800000.0
2008-09-24 05:19:00,2.0142,2.0145,2.0141,2.01415,40600000.0
2008-09-24 05:20:00,2.0141,2.01475,2.0141,2.0147,41600000.0
2008-09-24 05:21:00,2.01465,2.01485,2.01445,2.0147,32600000.0
2008-09-24 05:22:00,2.01475,2.0148,2.0146,2.0146,16000000.0
2008-09-24 05:23:00,2.0146,2.0146,2.01445,2.01445,19000000.0
2008-09-24 05:24:00,2.01445,2.0145,2.0143,2.01445,26000000.0
2008-09-24 05:25:00,2.0145,2.01465,2.01445,2.01445,24000000.0
2008-09-24 05:26:00,2.01455,2.01505,2.01445,2.01455,37200000.0
2008-09-24 05:27:00,2.0145,2.015,2.01435,2.01455,76000000.0
2008-09-24 05:28:00,2.01455,2.01525,2.01455,2.01505,41900000.0
2008-09-24 05:29:00,2.01485,2.0154,2.01485,2.0154,17200000.0
2008-09-24 05:30:00,2.0154,2.01545,2.01505,2.0153,24000000.0
2008-09-24 05:31:00,2.01535,2.01555,2.01475,2.0154,20300000.0
2008-09-24 05:32:00,2.0155,2.01565,2.0155,2.0156,9000000.0
2008-09-24 05:33:00,2.0156,2.0157,2.0156,2.0156,23000000.0
2008-09-24 05:34:00,2.01545,2.01545,2.01525,2.01525,12000000.0
2008-09-24 05:35:00,2.0152,2.0152,2.01485,2.015,21000000.0
2008-09-24 05:36:00,2.01505,2.01505,2.01485,2.0149,9000000.0
2008-09-24 05:37:00,2.01495,2.01505,2.01495,2.01495,20000000.0
2008-09-24 05:38:00,2.0146,2.0151,2.0146,2.01475,16600000.0
2008-09-24 05:39:00,2.01485,2.01485,2.01455,2.0147,24000000.0
2008-09-24 05:40:00,2.01475,2.01495,2.0147,2.01485,12000000.0
2008-09-24 05:41:00,2.0148,2.0148,2.01375,2.01415,176000000.0
2008-09-24 05:42:00,2.01375,2.01415,2.01375,2.01375,30000000.0
2008-09-24 05:43:00,2.0139,2.0143,2.01375,2.01385,82600000.0
2008-09-24 05:44:00,2.0142,2.01435,2.01375,2.01375,382400000.0
2008-09-24 05:45:00,2.01415,2.0144,2.01375,2.0143,163200000.0
2008-09-24 05:46:00,2.0143,2.0145,2.0143,2.0144,32800000.0
2008-09-24 05:47:00,2.01435,2.01435,2.0143,2.0143,102000000.0
2008-09-24 05:48:00,2.0143,2.0147,2.0143,2.0147,33600000.0
2008-09-24 05:49:00,2.0143,2.01435,2.0139,2.0143,354000000.0
2008-09-24 05:50:00,2.0143,2.0143,2.0143,2.0143,84000000.0
2008-09-24 05:51:00,2.0143,2.0143,2.0143,2.0143,72000000.0
2008-09-24 05:52:00,2.0143,2.0143,2.0132,2.014,238800000.0
2008-09-24 05:53:00,2.014,2.01445,2.014,2.01425,54000000.0
2008-09-24 05:54:00,2.0142,2.0147,2.01395,2.014,56000000.0
2008-09-24 05:55:00,2.014,2.0142,2.014,2.0142,29600000.0
2008-09-24 05:56:00,2.01415,2.01465,2.0141,2.01435,43200000.0
2008-09-24 05:57:00,2.01425,2.01425,2.01405,2.01425,15400000.0
2008-09-24 05:58:00,2.01405,2.01425,2.01405,2.01425,25200000.0
2008-09-24 05:59:00,2.0142,2.0144,2.014,2.014,13200000.0
2008-09-24 06:00:00,2.014,2.01415,2.014,2.0141,27600000.0
2008-09-24 06:01:00,2.01415,2.01425,2.014,2.01405,22800000.0
2008-09-24 06:02:00,2.014,2.014,2.014,2.014,16800000.0
2008-09-24 06:03:00,2.014,2.014,2.014,2.014,3600000.0
2008-09-24 06:04:00,2.014,2.014,2.014,2.014,2400000.0
2008-09-24 06:05:00,2.014,2.0143,2.0139,2.0139,43000000.0
2008-09-24 06:06:00,2.01405,2.01425,2.01405,2.0141,15600000.0
2008-09-24 06:07:00,2.0141,2.0141,2.014,2.014,32400000.0
2008-09-24 06:08:00,2.014,2.014,2.014,2.014,1200000.0
2008-09-24 06:09:00,2.014,2.014,2.014,2.014,3600000.0
2008-09-24 06:10:00,2.014,2.014,2.014,2.014,8400000.0
2008-09-24 06:11:00,2.014,2.014,2.014,2.014,7200000.0
2008-09-24 06:12:00,2.014,2.014,2.014,2.014,7200000.0
2008-09-24 06:13:00,2.014,2.014,2.014,2.014,19200000.0
2008-09-24 06:14:00,2.01415,2.0149,2.01415,2.0148,41800000.0
2008-09-24 06:15:00,2.0148,2.0149,2.01445,2.01465,44200000.0
2008-09-24 06:16:00,2.01465,2.01485,2.01445,2.01475,41700000.0
2008-09-24 06:17:00,2.01475,2.0151,2.0147,2.01495,45200000.0
2008-09-24 06:18:00,2.01495,2.01505,2.0148,2.0148,31600000.0
2008-09-24 06:19:00,2.0148,2.01495,2.01475,2.01475,25000000.0
2008-09-24 06:20:00,2.0147,2.0149,2.0146,2.0147,26400000.0
2008-09-24 06:21:00,2.0147,2.01475,2.0145,2.0145,27000000.0
2008-09-24 06:22:00,2.0145,2.01465,2.0145,2.01465,6800000.0
2008-09-24 06:23:00,2.0147,2.01475,2.0145,2.0145,19000000.0
2008-09-24 06:24:00,2.0145,2.0145,2.0145,2.0145,52800000.0
2008-09-24 06:25:00,2.0146,2.01475,2.01455,2.0147,27400000.0
2008-09-24 06:26:00,2.01465,2.0147,2.01465,2.0147,7200000.0
2008-09-24 06:27:00,2.01475,2.01485,2.0145,2.01455,51400000.0
2008-09-24 06:28:00,2.01455,2.01455,2.014,2.0145,70900000.0
2008-09-24 06:29:00,2.0145,2.0145,2.01395,2.0144,33300000.0
2008-09-24 06:30:00,2.0144,2.0145,2.01395,2.0142,68600000.0
2008-09-24 06:31:00,2.0141,2.0143,2.014,2.0143,27900000.0
2008-09-24 06:32:00,2.0144,2.01465,2.014,2.0146,38200000.0
2008-09-24 06:33:00,2.01465,2.01465,2.01425,2.0146,47400000.0
2008-09-24 06:34:00,2.01455,2.0146,2.01455,2.0146,6000000.0
2008-09-24 06:35:00,2.0146,2.01465,2.0141,2.01465,73700000.0
2008-09-24 06:36:00,2.01465,2.0151,2.0143,2.01475,107900000.0
2008-09-24 06:37:00,2.01475,2.01525,2.0147,2.0152,69800000.0
2008-09-24 06:38:00,2.0152,2.01535,2.0151,2.0151,15000000.0
2008-09-24 06:39:00,2.0152,2.0153,2.01505,2.0151,32000000.0
2008-09-24 06:40:00,2.0151,2.01515,2.01435,2.01445,53500000.0
2008-09-24 06:41:00,2.01445,2.0151,2.0142,2.0146,55000000.0
2008-09-24 06:42:00,2.0146,2.0146,2.0146,2.0146,30000000.0
2008-09-24 06:43:00,2.0146,2.0146,2.0146,2.0146,12100000.0
2008-09-24 06:44:00,2.0147,2.015,2.0146,2.015,51200000.0
2008-09-24 06:45:00,2.0151,2.01535,2.0148,2.0152,63600000.0
2008-09-24 06:46:00,2.01525,2.0153,2.01505,2.0152,26200000.0
2008-09-24 06:47:00,2.0152,2.01535,2.0151,2.0151,20000000.0
2008-09-24 06:48:00,2.0151,2.0151,2.01465,2.01465,25000000.0
2008-09-24 06:49:00,2.0147,2.01485,2.01445,2.01485,266000000.0
2008-09-24 06:50:00,2.01485,2.01485,2.0147,2.0147,6000000.0
2008-09-24 06:51:00,2.01475,2.01475,2.0146,2.0146,58000000.0
2008-09-24 06:52:00,2.01425,2.0146,2.01395,2.01445,120400000.0
2008-09-24 06:53:00,2.01395,2.0146,2.01395,2.01425,192440000.0
2008-09-24 06:54:00,2.01425,2.0144,2.01425,2.0144,126200000.0
2008-09-24 06:55:00,2.0144,2.015,2.0143,2.015,20500000.0
2008-09-24 06:56:00,2.015,2.015,2.015,2.015,32400000.0
2008-09-24 06:57:00,2.0145,2.015,2.01435,2.01435,17100000.0
2008-09-24 06:58:00,2.0145,2.0149,2.0145,2.0147,119900000.0
2008-09-24 06:59:00,2.0147,2.01505,2.0147,2.0148,15200000.0
2008-09-24 07:00:00,2.01485,2.015,2.0148,2.0149,39000000.0
2008-09-24 07:01:00,2.01495,2.01495,2.0145,2.0145,95000000.0
2008-09-24 07:02:00,2.0145,2.015,2.0144,2.01475,140600000.0
2008-09-24 07:03:00,2.0148,2.01505,2.01475,2.0148,55200000.0
2008-09-24 07:04:00,2.0148,2.0149,2.0146,2.01475,31600000.0
2008-09-24 07:05:00,2.01475,2.0148,2.0146,2.01465,25400000.0
2008-09-24 07:06:00,2.01465,2.01465,2.0146,2.0146,15600000.0
2008-09-24 07:07:00,2.0146,2.01475,2.0146,2.01465,31200000.0
2008-09-24 07:08:00,2.0146,2.01465,2.0146,2.0146,22800000.0
2008-09-24 07:09:00,2.0146,2.0146,2.0139,2.0145,60600000.0
2008-09-24 07:10:00,2.0145,2.0146,2.01385,2.0141,112400000.0
2008-09-24 07:11:00,2.0141,2.0145,2.0139,2.0145,51800000.0
2008-09-24 07:12:00,2.0145,2.01505,2.0145,2.01505,58200000.0
2008-09-24 07:13:00,2.01505,2.01505,2.01435,2.01455,87800000.0
2008-09-24 07:14:00,2.0145,2.01465,2.01415,2.0146,60000000.0
2008-09-24 07:15:00,2.0147,2.01475,2.01435,2.0144,32100000.0
2008-09-24 07:16:00,2.01455,2.015,2.01425,2.015,58000000.0
2008-09-24 07:17:00,2.015,2.0152,2.01445,2.01515,105800000.0
2008-09-24 07:18:00,2.0151,2.0165,2.01505,2.0152,827440004.0
2008-09-24 07:19:00,2.0152,2.0158,2.0152,2.0153,1431000001.0
2008-09-24 07:20:00,2.0153,2.0155,2.01525,2.0153,564800003.0
2008-09-24 07:21:00,2.0153,2.0154,2.0153,2.0154,264000000.0
2008-09-24 07:22:00,2.0154,2.01585,2.01535,2.0157,40600000.0
2008-09-24 07:23:00,2.01575,2.0158,2.0154,2.0154,56800000.0
2008-09-24 07:24:00,2.0154,2.0154,2.0147,2.0147,366600000.0
2008-09-24 07:25:00,2.01465,2.0152,2.0146,2.0149,67800000.0
2008-09-24 07:26:00,2.0149,2.0149,2.0147,2.0147,141200000.0
2008-09-24 07:27:00,2.01475,2.01495,2.0147,2.01495,86000000.0
2008-09-24 07:28:00,2.015,2.0151,2.0148,2.0148,36800000.0
2008-09-24 07:29:00,2.01485,2.01495,2.0146,2.0148,106800000.0
2008-09-24 07:30:00,2.0148,2.0154,2.0148,2.01525,101100001.0
2008-09-24 07:31:00,2.0152,2.0153,2.0151,2.01515,286200000.0
2008-09-24 07:32:00,2.0152,2.0158,2.0151,2.01575,116400000.0
2008-09-24 07:33:00,2.0158,2.0158,2.0154,2.0154,90600000.0
2008-09-24 07:34:00,2.0154,2.0154,2.0146,2.0148,256800000.0
2008-09-24 07:35:00,2.0148,2.015,2.0148,2.01485,267000000.0
2008-09-24 07:36:00,2.0149,2.01515,2.01435,2.01505,136000000.0
2008-09-24 07:37:00,2.01485,2.0154,2.01485,2.015,269200010.0
2008-09-24 07:38:00,2.01505,2.01515,2.0146,2.0147,395400001.0
2008-09-24 07:39:00,2.0148,2.01505,2.0148,2.015,692000000.0
2008-09-24 07:40:00,2.015,2.01525,2.0146,2.01525,593000001.0
2008-09-24 07:41:00,2.01515,2.0157,2.015,2.01525,389000000.0
2008-09-24 07:42:00,2.0152,2.01545,2.0152,2.0153,75000000.0
2008-09-24 07:43:00,2.0153,2.0157,2.0152,2.0156,48000000.0
2008-09-24 07:44:00,2.01565,2.01565,2.0154,2.01545,67000000.0
2008-09-24 07:45:00,2.0155,2.0156,2.01515,2.01515,62600000.0
2008-09-24 07:46:00,2.01515,2.0156,2.01515,2.01525,46000000.0
2008-09-24 07:47:00,2.0152,2.0155,2.0151,2.01535,102600000.0
2008-09-24 07:48:00,2.0153,2.01575,2.01525,2.0157,24600000.0
2008-09-24 07:49:00,2.0156,2.01575,2.0152,2.0154,37400000.0
2008-09-24 07:50:00,2.01535,2.01545,2.0153,2.0153,48000000.0
2008-09-24 07:51:00,2.0153,2.016,2.0153,2.016,56000000.0
2008-09-24 07:52:00,2.01595,2.016,2.01535,2.0156,53200000.0
2008-09-24 07:53:00,2.0156,2.0161,2.01525,2.01585,58000000.0
2008-09-24 07:54:00,2.016,2.01695,2.01595,2.0169,91300000.0
2008-09-24 07:55:00,2.0169,2.01745,2.0164,2.01695,76500000.0
2008-09-24 07:56:00,2.017,2.01725,2.016,2.01625,192999999.0
2008-09-24 07:57:00,2.01655,2.01695,2.01605,2.0165,79600001.0
2008-09-24 07:58:00,2.0165,2.0169,2.0165,2.0168,28000000.0
2008-09-24 07:59:00,2.0168,2.0168,2.0161,2.0162,78400000.0
2008-09-24 08:00:00,2.01615,2.0167,2.01535,2.01585,119980000.0
2008-09-24 08:01:00,2.01585,2.01725,2.0158,2.01655,220700000.0
2008-09-24 08:02:00,2.0165,2.0167,2.0163,2.01645,107060000.0
2008-09-24 08:03:00,2.01645,2.01695,2.01625,2.01675,134100000.0
2008-09-24 08:04:00,2.017,2.01715,2.0167,2.01675,148800000.0
2008-09-24 08:05:00,2.01675,2.01675,2.016,2.0164,71760000.0
2008-09-24 08:06:00,2.0163,2.0163,2.0156,2.0156,132200000.0
2008-09-24 08:07:00,2.0156,2.0161,2.0156,2.0156,485900000.0
2008-09-24 08:08:00,2.0156,2.01655,2.0156,2.01655,222300000.0
2008-09-24 08:09:00,2.0165,2.0165,2.01565,2.0158,139000000.0
2008-09-24 08:10:00,2.0158,2.0159,2.0151,2.0153,595460000.0
2008-09-24 08:11:00,2.0153,2.01585,2.0153,2.01585,124000000.0
2008-09-24 08:12:00,2.01585,2.01605,2.01555,2.0158,43800000.0
2008-09-24 08:13:00,2.0158,2.01625,2.0158,2.01615,66300000.0
2008-09-24 08:14:00,2.016,2.01605,2.0156,2.0156,991300016.0
2008-09-24 08:15:00,2.0156,2.0156,2.0147,2.01535,1884340001.0
2008-09-24 08:16:00,2.0153,2.0153,2.0136,2.0139,1324400000.0
2008-09-24 08:17:00,2.0139,2.0141,2.0138,2.014,146600000.0
2008-09-24 08:18:00,2.0139,2.014,2.0132,2.01345,363200000.0
2008-09-24 08:19:00,2.0136,2.01445,2.01305,2.0139,282900000.0
2008-09-24 08:20:00,2.0139,2.015,2.0139,2.01485,231600000.0
2008-09-24 08:21:00,2.0148,2.0153,2.01455,2.0152,123300000.0
2008-09-24 08:22:00,2.01515,2.01555,2.01485,2.01555,143900000.0
2008-09-24 08:23:00,2.01555,2.0158,2.0154,2.01555,103100000.0
2008-09-24 08:24:00,2.0155,2.0155,2.0149,2.0149,54000000.0
2008-09-24 08:25:00,2.015,2.015,2.0146,2.0146,18900000.0
2008-09-24 08:26:00,2.0147,2.015,2.0144,2.015,50900000.0
2008-09-24 08:27:00,2.01485,2.0151,2.01445,2.0148,193000000.0
2008-09-24 08:28:00,2.01475,2.015,2.0145,2.0149,84900000.0
2008-09-24 08:29:00,2.01485,2.015,2.01415,2.01425,198800000.0
2008-09-24 08:30:00,2.01425,2.01485,2.0142,2.0144,115900000.0
2008-09-24 08:31:00,2.0144,2.01445,2.0139,2.0143,544199999.0
2008-09-24 08:32:00,2.0143,2.0146,2.0138,2.0139,1760200048.0
2008-09-24 08:33:00,2.014,2.0141,2.0136,2.0136,585700000.0
2008-09-24 08:34:00,2.0137,2.014,2.0136,2.0136,585700000.0
2008-09-24 08:35:00,2.0136,2.01415,2.0132,2.014,585700000.0
2008-09-24 08:36:00,2.01405,2.01455,2.0139,2.0142,588159996.0
2008-09-24 08:37:00,2.0141,2.0143,2.01255,2.0133,737700000.0
2008-09-24 08:38:00,2.01325,2.0137,2.01295,2.0137,292400000.0
2008-09-24 08:39:00,2.01365,2.0137,2.01235,2.0126,431500000.0
2008-09-24 08:40:00,2.0126,2.0132,2.0122,2.013,446100000.0
2008-09-24 08:41:00,2.013,2.0133,2.0129,2.01315,96400000.0
2008-09-24 08:42:00,2.0131,2.0138,2.0131,2.0136,125600000.0
2008-09-24 08:43:00,2.0137,2.01395,2.0133,2.0133,909899978.0
2008-09-24 08:44:00,2.0133,2.0138,2.0132,2.0134,371399992.0
2008-09-24 08:45:00,2.0134,2.0138,2.0134,2.0136,318900000.0
2008-09-24 08:46:00,2.01355,2.0142,2.0134,2.01415,319800000.0
2008-09-24 08:47:00,2.0142,2.0147,2.0139,2.0146,357100000.0
2008-09-24 08:48:00,2.01465,2.0154,2.0146,2.01535,406800000.0
2008-09-24 08:49:00,2.0153,2.0155,2.0149,2.0149,279200000.0
2008-09-24 08:50:00,2.0149,2.0149,2.01415,2.0144,189000000.0
2008-09-24 08:51:00,2.0144,2.0144,2.0142,2.0142,325000000.0
2008-09-24 08:52:00,2.0142,2.01515,2.0142,2.0149,262500000.0
2008-09-24 08:53:00,2.0148,2.0152,2.0146,2.0148,227800000.0
2008-09-24 08:54:00,2.0148,2.0148,2.0144,2.0145,110400000.0
2008-09-24 08:55:00,2.0145,2.0152,2.0145,2.0152,220800000.0
2008-09-24 08:56:00,2.0152,2.01555,2.0142,2.01515,270500000.0
2008-09-24 08:57:00,2.0154,2.0166,2.0151,2.0165,215900000.0
2008-09-24 08:58:00,2.01665,2.0167,2.0161,2.0166,205600000.0
2008-09-24 08:59:00,2.0167,2.0177,2.0162,2.0172,172800000.0
2008-09-24 09:00:00,2.0173,2.0177,2.0169,2.01755,359500000.0
2008-09-24 09:01:00,2.01765,2.019,2.01755,2.0187,337800000.0
2008-09-24 09:02:00,2.0187,2.0191,2.01815,2.0185,351700000.0
2008-09-24 09:03:00,2.0185,2.01875,2.0179,2.018,307300000.0
2008-09-24 09:04:00,2.018,2.0185,2.0178,2.0182,323700000.0
2008-09-24 09:05:00,2.0182,2.0183,2.0179,2.01795,164600000.0
2008-09-24 09:06:00,2.01795,2.0181,2.01715,2.0172,502100000.0
2008-09-24 09:07:00,2.0172,2.01785,2.0172,2.01755,417000000.0
2008-09-24 09:08:00,2.0175,2.0175,2.01655,2.01735,581900000.0
2008-09-24 09:09:00,2.01745,2.0182,2.01745,2.0177,191700000.0
2008-09-24 09:10:00,2.0177,2.0177,2.01705,2.0172,175600000.0
2008-09-24 09:11:00,2.0172,2.0174,2.0169,2.0174,535099993.0
2008-09-24 09:12:00,2.0175,2.0175,2.0169,2.0173,188900000.0
2008-09-24 09:13:00,2.0174,2.0184,2.0169,2.01755,572699999.0
2008-09-24 09:14:00,2.0175,2.0181,2.0173,2.0173,671899998.0
2008-09-24 09:15:00,2.0173,2.01735,2.0165,2.0166,784799999.0
2008-09-24 09:16:00,2.01675,2.0173,2.01675,2.0173,1023100000.0
2008-09-24 09:17:00,2.0173,2.0185,2.0173,2.0182,653000001.0
2008-09-24 09:18:00,2.0182,2.01905,2.0182,2.0185,256200000.0
2008-09-24 09:19:00,2.0185,2.0185,2.0176,2.0178,354400005.0
2008-09-24 09:20:00,2.0178,2.0183,2.0178,2.01805,204700000.0
2008-09-24 09:21:00,2.01805,2.0181,2.01715,2.0179,184800000.0
2008-09-24 09:22:00,2.01795,2.0183,2.0175,2.0182,200500000.0
2008-09-24 09:23:00,2.01815,2.0183,2.01785,2.0183,149800000.0
2008-09-24 09:24:00,2.0183,2.01835,2.0178,2.0178,132200000.0
2008-09-24 09:25:00,2.0178,2.018,2.0178,2.01785,353700000.0
2008-09-24 09:26:00,2.0178,2.0182,2.0177,2.0177,690000000.0
2008-09-24 09:27:00,2.0177,2.01805,2.0177,2.0179,300600002.0
2008-09-24 09:28:00,2.01795,2.0184,2.0177,2.0181,184700000.0
2008-09-24 09:29:00,2.0181,2.0182,2.01785,2.01795,48900000.0
2008-09-24 09:30:00,2.01795,2.01795,2.0173,2.0175,99600000.0
2008-09-24 09:31:00,2.0175,2.01785,2.0173,2.0174,147700000.0
2008-09-24 09:32:00,2.01735,2.0178,2.0173,2.01775,269500000.0
2008-09-24 09:33:00,2.01775,2.0179,2.0175,2.0175,254100000.0
2008-09-24 09:34:00,2.0175,2.0175,2.017,2.0171,256200000.0
2008-09-24 09:35:00,2.0171,2.01745,2.0171,2.0171,272400000.0
2008-09-24 09:36:00,2.0171,2.0171,2.01655,2.01695,325900000.0
2008-09-24 09:37:00,2.01695,2.0176,2.01695,2.0175,245400000.0
2008-09-24 09:38:00,2.01755,2.0181,2.01725,2.0181,198500000.0
2008-09-24 09:39:00,2.0181,2.01895,2.018,2.01875,206000000.0
2008-09-24 09:40:00,2.01875,2.01885,2.01745,2.0179,376800000.0
2008-09-24 09:41:00,2.0179,2.0184,2.01765,2.0181,212300000.0
2008-09-24 09:42:00,2.0181,2.0183,2.01795,2.01795,78200000.0
2008-09-24 09:43:00,2.01795,2.0183,2.0179,2.01815,51300000.0
2008-09-24 09:44:00,2.0182,2.0182,2.01785,2.01805,61500000.0
2008-09-24 09:45:00,2.018,2.0181,2.0176,2.01805,142400000.0
2008-09-24 09:46:00,2.01795,2.01805,2.0176,2.0176,246600000.0
2008-09-24 09:47:00,2.0176,2.0181,2.0175,2.0176,399400000.0
2008-09-24 09:48:00,2.01755,2.0183,2.0175,2.01815,226000000.0
2008-09-24 09:49:00,2.01815,2.0183,2.0179,2.0183,100000000.0
2008-09-24 09:50:00,2.0184,2.01845,2.01815,2.01835,74600000.0
2008-09-24 09:51:00,2.0184,2.01925,2.0183,2.01905,173100000.0
2008-09-24 09:52:00,2.01905,2.02,2.01905,2.0193,427800001.0
2008-09-24 09:53:00,2.01935,2.02055,2.0193,2.02005,337000003.0
2008-09-24 09:54:00,2.02,2.0206,2.01945,2.0202,310500000.0
2008-09-24 09:55:00,2.0202,2.02065,2.01945,2.02,519500000.0
2008-09-24 09:56:00,2.02,2.02,2.01865,2.0191,216500000.0
2008-09-24 09:57:00,2.0191,2.01985,2.01875,2.01925,157700000.0
2008-09-24 09:58:00,2.01925,2.0198,2.019,2.0197,266100000.0
2008-09-24 09:59:00,2.0197,2.02085,2.01965,2.0202,384400000.0
2008-09-24 10:00:00,2.0202,2.0208,2.0172,2.0191,519100000.0
2008-09-24 10:01:00,2.0191,2.0205,2.0187,2.0199,547800000.0
2008-09-24 10:02:00,2.0199,2.02035,2.0186,2.0186,381700000.0
2008-09-24 10:03:00,2.0187,2.01945,2.0187,2.019,347900000.0
2008-09-24 10:04:00,2.01885,2.0203,2.01885,2.02025,469800001.0
2008-09-24 10:05:00,2.0203,2.02075,2.02015,2.02035,680300000.0
2008-09-24 10:06:00,2.02035,2.02035,2.01875,2.01925,1093000000.0
2008-09-24 10:07:00,2.0193,2.01985,2.0189,2.01965,505500000.0
2008-09-24 10:08:00,2.01965,2.0207,2.0195,2.02045,388900000.0
2008-09-24 10:09:00,2.02045,2.0206,2.0203,2.0203,475500000.0
2008-09-24 10:10:00,2.0203,2.0212,2.02025,2.0212,463400000.0
2008-09-24 10:11:00,2.0212,2.02145,2.0207,2.0207,712300000.0
2008-09-24 10:12:00,2.0207,2.0212,2.0207,2.021,562700000.0
2008-09-24 10:13:00,2.02095,2.02175,2.0207,2.0215,332400000.0
2008-09-24 10:14:00,2.0215,2.0219,2.0204,2.0206,520600000.0
2008-09-24 10:15:00,2.0206,2.0206,2.0196,2.0197,651800008.0
2008-09-24 10:16:00,2.0197,2.0197,2.0184,2.01855,746300000.0
2008-09-24 10:17:00,2.01855,2.0191,2.0183,2.0184,819200000.0
2008-09-24 10:18:00,2.0184,2.01955,2.0184,2.0195,526400000.0
2008-09-24 10:19:00,2.0195,2.02,2.01915,2.0197,418000000.0
2008-09-24 10:20:00,2.01975,2.0208,2.0197,2.02,414200000.0
2008-09-24 10:21:00,2.02,2.0206,2.0198,2.02055,338700000.0
2008-09-24 10:22:00,2.02055,2.02155,2.0202,2.02155,418800000.0
2008-09-24 10:23:00,2.0214,2.0216,2.0208,2.0211,335100000.0
2008-09-24 10:24:00,2.02105,2.0215,2.0208,2.0208,284000000.0
2008-09-24 10:25:00,2.0208,2.0208,2.02015,2.0204,362500000.0
2008-09-24 10:26:00,2.0204,2.02095,2.0201,2.02095,409500000.0
2008-09-24 10:27:00,2.02095,2.02095,2.0204,2.0204,626700000.0
2008-09-24 10:28:00,2.0204,2.02115,2.0204,2.021,687900000.0
2008-09-24 10:29:00,2.021,2.02115,2.0204,2.0204,1249099999.0
2008-09-24 10:30:00,2.0204,2.021,2.0201,2.02045,487100000.0
2008-09-24 10:31:00,2.0204,2.02125,2.0202,2.0209,696600000.0
2008-09-24 10:32:00,2.0209,2.02095,2.0198,2.0202,646600000.0
2008-09-24 10:33:00,2.0202,2.0206,2.0198,2.0198,344700000.0
2008-09-24 10:34:00,2.0198,2.0202,2.01925,2.0198,428500000.0
2008-09-24 10:35:00,2.01985,2.02025,2.0198,2.0198,388500000.0
2008-09-24 10:36:00,2.01985,2.01995,2.01925,2.0198,246300000.0
2008-09-24 10:37:00,2.0198,2.0202,2.0192,2.02,284500000.0
2008-09-24 10:38:00,2.0199,2.02035,2.01985,2.02,218700000.0
2008-09-24 10:39:00,2.02005,2.02045,2.0198,2.0199,448000000.0
2008-09-24 10:40:00,2.0199,2.02015,2.0193,2.0197,301300000.0
2008-09-24 10:41:00,2.01975,2.0202,2.0195,2.0199,425600000.0
2008-09-24 10:42:00,2.01995,2.0205,2.01995,2.0202,297100000.0
2008-09-24 10:43:00,2.0202,2.021,2.0202,2.0206,480600000.0
2008-09-24 10:44:00,2.0206,2.0206,2.0202,2.02035,998900000.0
2008-09-24 10:45:00,2.02035,2.0208,2.0202,2.0207,458900000.0
2008-09-24 10:46:00,2.02075,2.0209,2.02035,2.02085,131900000.0
2008-09-24 10:47:00,2.0208,2.02175,2.02065,2.02145,358900000.0
2008-09-24 10:48:00,2.0215,2.02165,2.0213,2.0213,288000000.0
2008-09-24 10:49:00,2.0213,2.0214,2.0213,2.0213,414300000.0
2008-09-24 10:50:00,2.0213,2.0213,2.0211,2.0213,798399999.0
2008-09-24 10:51:00,2.0213,2.0213,2.0202,2.02035,550300000.0
2008-09-24 10:52:00,2.02035,2.0206,2.02,2.0204,165900000.0
2008-09-24 10:53:00,2.02035,2.02065,2.0201,2.0203,279100000.0
2008-09-24 10:54:00,2.0201,2.0206,2.02,2.0201,204500000.0
2008-09-24 10:55:00,2.0201,2.0204,2.02,2.0203,45200000.0
2008-09-24 10:56:00,2.02035,2.021,2.02025,2.0204,386100000.0
2008-09-24 10:57:00,2.0204,2.0204,2.0196,2.02,269000000.0
2008-09-24 10:58:00,2.0199,2.02075,2.0196,2.0201,367000000.0
2008-09-24 10:59:00,2.0201,2.0202,2.0194,2.0194,695200000.0
2008-09-24 11:00:00,2.01955,2.01985,2.0189,2.0193,273800000.0
2008-09-24 11:01:00,2.0192,2.01955,2.0186,2.01895,1360199997.0
2008-09-24 11:02:00,2.01895,2.0195,2.0189,2.01925,310800000.0
2008-09-24 11:03:00,2.01925,2.0195,2.01865,2.01885,358000000.0
2008-09-24 11:04:00,2.01885,2.01895,2.0188,2.0188,567400000.0
2008-09-24 11:05:00,2.0188,2.0189,2.0182,2.01875,380000000.0
2008-09-24 11:06:00,2.01875,2.0189,2.01845,2.0189,266400000.0
2008-09-24 11:07:00,2.0189,2.0193,2.01885,2.0192,194300000.0
2008-09-24 11:08:00,2.0193,2.0193,2.01825,2.0186,568200000.0
2008-09-24 11:09:00,2.01865,2.01865,2.0181,2.0185,144400000.0
2008-09-24 11:10:00,2.01845,2.0191,2.01845,2.01905,117700000.0
2008-09-24 11:11:00,2.0191,2.0195,2.0189,2.01915,255500000.0
2008-09-24 11:12:00,2.0191,2.02,2.0188,2.01995,281000000.0
2008-09-24 11:13:00,2.02,2.02035,2.01955,2.02,394600000.0
2008-09-24 11:14:00,2.01995,2.0208,2.0193,2.0202,440200000.0
2008-09-24 11:15:00,2.0202,2.0206,2.01955,2.0205,536800000.0
2008-09-24 11:16:00,2.0206,2.0216,2.0201,2.02145,374900000.0
2008-09-24 11:17:00,2.02145,2.02215,2.02115,2.022,220400000.0
2008-09-24 11:18:00,2.022,2.02275,2.0218,2.022,329100000.0
2008-09-24 11:19:00,2.022,2.0224,2.02165,2.0217,398700000.0
2008-09-24 11:20:00,2.0217,2.022,2.0217,2.02185,192200000.0
2008-09-24 11:21:00,2.0219,2.022,2.0217,2.02175,280000000.0
2008-09-24 11:22:00,2.02175,2.02205,2.0217,2.0219,403000000.0
2008-09-24 11:23:00,2.0219,2.02335,2.02175,2.0228,409500000.0
2008-09-24 11:24:00,2.0228,2.02345,2.0227,2.0231,505100000.0
2008-09-24 11:25:00,2.02315,2.0236,2.0227,2.0234,262500000.0
2008-09-24 11:26:00,2.0234,2.02345,2.0227,2.0229,255700000.0
2008-09-24 11:27:00,2.0229,2.0229,2.0224,2.02255,269800000.0
2008-09-24 11:28:00,2.0226,2.0227,2.02175,2.0219,318900000.0
2008-09-24 11:29:00,2.0219,2.0223,2.02145,2.0221,417100000.0
2008-09-24 11:30:00,2.0221,2.0228,2.0221,2.0225,270100000.0
2008-09-24 11:31:00,2.02255,2.02305,2.022,2.0228,479499996.0
2008-09-24 11:32:00,2.0228,2.0229,2.0215,2.0217,412600000.0
2008-09-24 11:33:00,2.02165,2.0219,2.02135,2.0215,275000000.0
2008-09-24 11:34:00,2.0215,2.0215,2.02125,2.02145,192000000.0
2008-09-24 11:35:00,2.02145,2.02155,2.0212,2.02125,227200000.0
2008-09-24 11:36:00,2.02125,2.02175,2.0212,2.02155,460800000.0
2008-09-24 11:37:00,2.0216,2.0216,2.021,2.02125,172800000.0
2008-09-24 11:38:00,2.0211,2.02135,2.02105,2.02135,225600000.0
2008-09-24 11:39:00,2.02135,2.02135,2.0208,2.0209,586199985.0
2008-09-24 11:40:00,2.0209,2.02115,2.0208,2.0211,176799999.0
2008-09-24 11:41:00,2.02105,2.0212,2.0209,2.02105,142200000.0
2008-09-24 11:42:00,2.02105,2.0212,2.021,2.02115,18000000.0
2008-09-24 11:43:00,2.02115,2.0212,2.0207,2.0211,140799998.0
2008-09-24 11:44:00,2.0211,2.02175,2.0209,2.02175,200400000.0
2008-09-24 11:45:00,2.0217,2.02185,2.0214,2.02155,105300000.0
2008-09-24 11:46:00,2.0216,2.0219,2.02115,2.0215,273100000.0
2008-09-24 11:47:00,2.02165,2.02185,2.02155,2.0216,373900000.0
2008-09-24 11:48:00,2.0216,2.0222,2.0215,2.0222,264600000.0
2008-09-24 11:49:00,2.02215,2.0223,2.0212,2.022,689800000.0
2008-09-24 11:50:00,2.02205,2.02245,2.0219,2.022,230100000.0
2008-09-24 11:51:00,2.022,2.02205,2.0212,2.0214,365300000.0
2008-09-24 11:52:00,2.0216,2.0218,2.02125,2.0214,398800000.0
2008-09-24 11:53:00,2.0214,2.02185,2.0214,2.0216,231900000.0
2008-09-24 11:54:00,2.0216,2.0218,2.0215,2.0218,180400000.0
2008-09-24 11:55:00,2.0217,2.0219,2.0203,2.0203,261000000.0
2008-09-24 11:56:00,2.0203,2.02035,2.01935,2.0201,479700000.0
2008-09-24 11:57:00,2.02005,2.0203,2.0199,2.02025,303400000.0
2008-09-24 11:58:00,2.0203,2.02095,2.0203,2.0204,133400000.0
2008-09-24 11:59:00,2.0204,2.0205,2.0198,2.0204,90600000.0
2008-09-24 12:00:00,2.0204,2.0205,2.0197,2.0198,213300000.0
2008-09-24 12:01:00,2.0198,2.01995,2.01915,2.0199,268100000.0
2008-09-24 12:02:00,2.0199,2.0201,2.01955,2.0198,99100000.0
2008-09-24 12:03:00,2.0197,2.021,2.0197,2.0208,118000000.0
2008-09-24 12:04:00,2.0207,2.0208,2.0206,2.0206,285400000.0
2008-09-24 12:05:00,2.0206,2.0209,2.0206,2.0206,213500000.0
2008-09-24 12:06:00,2.0207,2.0211,2.0206,2.0209,293600000.0
2008-09-24 12:07:00,2.0209,2.0209,2.0204,2.0208,146000000.0
2008-09-24 12:08:00,2.0208,2.0217,2.0208,2.0215,130500000.0
2008-09-24 12:09:00,2.02155,2.0222,2.02145,2.02205,152400000.0
2008-09-24 12:10:00,2.02205,2.0222,2.02155,2.0222,193900000.0
2008-09-24 12:11:00,2.0224,2.0224,2.0219,2.0219,76700000.0
2008-09-24 12:12:00,2.02185,2.02245,2.0218,2.02225,188800000.0
2008-09-24 12:13:00,2.02225,2.02255,2.0218,2.0224,150000000.0
2008-09-24 12:14:00,2.02235,2.0227,2.0222,2.0222,87600000.0
2008-09-24 12:15:00,2.0222,2.0222,2.021,2.0212,423200000.0
2008-09-24 12:16:00,2.0212,2.0212,2.0205,2.02065,377200000.0
2008-09-24 12:17:00,2.02065,2.0208,2.0205,2.0206,287400000.0
2008-09-24 12:18:00,2.0206,2.0206,2.0203,2.0203,293000000.0
2008-09-24 12:19:00,2.0203,2.0211,2.0203,2.0205,232500000.0
2008-09-24 12:20:00,2.0205,2.0212,2.0205,2.0212,81400000.0
2008-09-24 12:21:00,2.0212,2.0214,2.0209,2.0209,114900000.0
2008-09-24 12:22:00,2.0209,2.0215,2.0209,2.0213,166600000.0
2008-09-24 12:23:00,2.0213,2.0222,2.0212,2.0218,113600000.0
2008-09-24 12:24:00,2.022,2.0221,2.0217,2.022,92600000.0
2008-09-24 12:25:00,2.0221,2.0221,2.0216,2.02165,202600000.0
2008-09-24 12:26:00,2.0216,2.0219,2.0215,2.0217,256400000.0
2008-09-24 12:27:00,2.02165,2.022,2.0207,2.02095,217500000.0
2008-09-24 12:28:00,2.0209,2.0209,2.0199,2.02035,148400000.0
2008-09-24 12:29:00,2.0205,2.0207,2.01985,2.02,60200000.0
2008-09-24 12:30:00,2.02005,2.021,2.0199,2.0208,272099999.0
2008-09-24 12:31:00,2.0206,2.02255,2.0206,2.02255,318600000.0
2008-09-24 12:32:00,2.0225,2.023,2.0224,2.0224,232300000.0
2008-09-24 12:33:00,2.0225,2.0227,2.0218,2.0219,302600000.0
2008-09-24 12:34:00,2.0219,2.02195,2.02115,2.0215,267800000.0
2008-09-24 12:35:00,2.0214,2.0218,2.0213,2.02175,284800000.0
2008-09-24 12:36:00,2.0216,2.02195,2.0213,2.0214,171400000.0
2008-09-24 12:37:00,2.0213,2.02165,2.0211,2.0211,125500000.0
2008-09-24 12:38:00,2.0211,2.0213,2.02095,2.0211,209600000.0
2008-09-24 12:39:00,2.0211,2.0215,2.0209,2.0212,150100000.0
2008-09-24 12:40:00,2.0212,2.0218,2.0212,2.0217,101700000.0
2008-09-24 12:41:00,2.0217,2.0225,2.02165,2.0225,98300000.0
2008-09-24 12:42:00,2.0225,2.0225,2.0218,2.0219,235400000.0
2008-09-24 12:43:00,2.0219,2.022,2.0219,2.0219,499800000.0
2008-09-24 12:44:00,2.0219,2.0219,2.0207,2.02075,212700000.0
2008-09-24 12:45:00,2.02075,2.02075,2.0196,2.01965,249400000.0
2008-09-24 12:46:00,2.0196,2.02025,2.0196,2.0196,606699999.0
2008-09-24 12:47:00,2.0196,2.0197,2.0195,2.0195,694899997.0
2008-09-24 12:48:00,2.0195,2.0196,2.01875,2.01885,255100000.0
2008-09-24 12:49:00,2.01875,2.0189,2.01855,2.01865,162200000.0
2008-09-24 12:50:00,2.01855,2.0188,2.01845,2.0188,32400000.0
2008-09-24 12:51:00,2.0187,2.0189,2.0186,2.0187,50100000.0
2008-09-24 12:52:00,2.01865,2.0191,2.0183,2.01895,129400000.0
2008-09-24 12:53:00,2.019,2.019,2.0184,2.0186,147800000.0
2008-09-24 12:54:00,2.01865,2.0192,2.0185,2.0189,190700000.0
2008-09-24 12:55:00,2.0191,2.0191,2.0186,2.019,81000000.0
2008-09-24 12:56:00,2.019,2.0198,2.0189,2.0194,154400000.0
2008-09-24 12:57:00,2.0194,2.01945,2.0191,2.0194,98200000.0
2008-09-24 12:58:00,2.01945,2.0197,2.01915,2.0192,49600000.0
2008-09-24 12:59:00,2.01915,2.0195,2.01875,2.0189,103000000.0
2008-09-24 13:00:00,2.0189,2.01915,2.01815,2.0187,1454599991.0
2008-09-24 13:01:00,2.0188,2.0189,2.0183,2.0183,147200000.0
2008-09-24 13:02:00,2.0183,2.0185,2.0175,2.01845,299700000.0
2008-09-24 13:03:00,2.01845,2.0188,2.01835,2.0184,344000000.0
2008-09-24 13:04:00,2.0184,2.01875,2.0184,2.0184,476700000.0
2008-09-24 13:05:00,2.0184,2.0184,2.01775,2.01825,392700000.0
2008-09-24 13:06:00,2.0183,2.0186,2.01825,2.0183,166400000.0
2008-09-24 13:07:00,2.0183,2.0187,2.0181,2.01845,160500000.0
2008-09-24 13:08:00,2.0184,2.0185,2.0183,2.0185,142500000.0
2008-09-24 13:09:00,2.0184,2.0184,2.0179,2.0179,191924000.0
2008-09-24 13:10:00,2.01805,2.0183,2.01805,2.0182,28600000.0
2008-09-24 13:11:00,2.0183,2.0183,2.0179,2.0181,120400000.0
2008-09-24 13:12:00,2.01805,2.0184,2.0179,2.0183,475999998.0
2008-09-24 13:13:00,2.0182,2.0191,2.0182,2.0188,133700000.0
2008-09-24 13:14:00,2.0188,2.019,2.01845,2.0187,104800000.0
2008-09-24 13:15:00,2.0187,2.01905,2.0183,2.0185,316599999.0
2008-09-24 13:16:00,2.0185,2.01895,2.0185,2.01875,453000000.0
2008-09-24 13:17:00,2.01895,2.01895,2.0185,2.0187,148800000.0
2008-09-24 13:18:00,2.0187,2.01885,2.0186,2.0187,227900000.0
2008-09-24 13:19:00,2.0188,2.01955,2.0188,2.0191,337000000.0
2008-09-24 13:20:00,2.0191,2.0191,2.01885,2.0189,1027300001.0
2008-09-24 13:21:00,2.0189,2.019,2.0187,2.019,419900000.0
2008-09-24 13:22:00,2.019,2.0196,2.0187,2.0195,201700000.0
2008-09-24 13:23:00,2.0195,2.0196,2.0187,2.0187,131400000.0
2008-09-24 13:24:00,2.0187,2.01905,2.0187,2.019,107700000.0
2008-09-24 13:25:00,2.01905,2.0193,2.0188,2.019,235700000.0
2008-09-24 13:26:00,2.019,2.0196,2.019,2.0194,285200000.0
2008-09-24 13:27:00,2.0194,2.0197,2.01875,2.01875,256600000.0
2008-09-24 13:28:00,2.0188,2.0191,2.0183,2.0183,192700000.0
2008-09-24 13:29:00,2.0184,2.0185,2.0175,2.0177,603200000.0
2008-09-24 13:30:00,2.0177,2.0183,2.01765,2.0177,328800000.0
2008-09-24 13:31:00,2.0177,2.0178,2.0177,2.0177,785700000.0
2008-09-24 13:32:00,2.0177,2.0177,2.01705,2.0177,730900000.0
2008-09-24 13:33:00,2.0177,2.0177,2.01695,2.0173,187700000.0
2008-09-24 13:34:00,2.01735,2.0181,2.0172,2.0179,258500000.0
2008-09-24 13:35:00,2.0179,2.0179,2.017,2.0173,245000000.0
2008-09-24 13:36:00,2.0173,2.01755,2.0172,2.01745,489000000.0
2008-09-24 13:37:00,2.01745,2.01755,2.0172,2.0173,132800000.0
2008-09-24 13:38:00,2.0173,2.0175,2.0172,2.0172,236100000.0
2008-09-24 13:39:00,2.0172,2.0175,2.01675,2.01675,267100000.0
2008-09-24 13:40:00,2.01695,2.0172,2.0167,2.01705,72800000.0
2008-09-24 13:41:00,2.01705,2.01705,2.0162,2.01625,107000000.0
2008-09-24 13:42:00,2.01625,2.0169,2.01625,2.0166,111200000.0
2008-09-24 13:43:00,2.0166,2.017,2.0165,2.0167,134800000.0
2008-09-24 13:44:00,2.0166,2.0171,2.0166,2.017,54900000.0
2008-09-24 13:45:00,2.01705,2.0171,2.0168,2.01685,50900000.0
2008-09-24 13:46:00,2.0169,2.01705,2.0168,2.0169,124500000.0
2008-09-24 13:47:00,2.0169,2.0172,2.0168,2.0168,113600000.0
2008-09-24 13:48:00,2.0168,2.0169,2.016,2.0161,338400000.0
2008-09-24 13:49:00,2.016,2.0164,2.0159,2.0159,308700000.0
2008-09-24 13:50:00,2.0159,2.01655,2.0158,2.01635,466800000.0
2008-09-24 13:51:00,2.0164,2.0165,2.0156,2.016,137200000.0
2008-09-24 13:52:00,2.01605,2.0163,2.0156,2.0157,74800000.0
2008-09-24 13:53:00,2.0157,2.0157,2.01535,2.01565,344200000.0
2008-09-24 13:54:00,2.01545,2.01585,2.015,2.01555,1331700000.0
2008-09-24 13:55:00,2.0156,2.01575,2.0154,2.0155,505700000.0
2008-09-24 13:56:00,2.0154,2.01605,2.0154,2.0158,330100000.0
2008-09-24 13:57:00,2.0158,2.01605,2.01485,2.01505,698000000.0
2008-09-24 13:58:00,2.015,2.0151,2.0147,2.0148,403700000.0
2008-09-24 13:59:00,2.0148,2.0149,2.0145,2.0145,441000000.0
2008-09-24 14:00:00,2.0144,2.0147,2.0141,2.0142,380900001.0
2008-09-24 14:01:00,2.0142,2.0142,2.01335,2.0134,736000000.0
2008-09-24 14:02:00,2.01335,2.0135,2.0128,2.01295,226100000.0
2008-09-24 14:03:00,2.013,2.0134,2.01295,2.0131,262300000.0
2008-09-24 14:04:00,2.01315,2.01325,2.0125,2.0125,316100000.0
2008-09-24 14:05:00,2.0125,2.0125,2.01135,2.0124,436400000.0
2008-09-24 14:06:00,2.0124,2.0131,2.0123,2.01305,184900000.0
2008-09-24 14:07:00,2.01305,2.0132,2.01275,2.01315,320400000.0
2008-09-24 14:08:00,2.01315,2.01375,2.01295,2.01345,325700000.0
2008-09-24 14:09:00,2.01345,2.01365,2.013,2.0131,374800000.0
2008-09-24 14:10:00,2.0131,2.0131,2.01255,2.0127,225100000.0
2008-09-24 14:11:00,2.0127,2.0132,2.0127,2.0127,196900000.0
2008-09-24 14:12:00,2.0127,2.01345,2.0127,2.01335,206400000.0
2008-09-24 14:13:00,2.01335,2.0136,2.0132,2.0132,113400000.0
2008-09-24 14:14:00,2.0132,2.01325,2.0132,2.0132,121000000.0
2008-09-24 14:15:00,2.0132,2.0134,2.0131,2.0132,191600000.0
2008-09-24 14:16:00,2.01315,2.0141,2.01315,2.01405,217500000.0
2008-09-24 14:17:00,2.014,2.0144,2.0139,2.0142,295300000.0
2008-09-24 14:18:00,2.01415,2.0143,2.014,2.014,136600000.0
2008-09-24 14:19:00,2.014,2.014,2.0136,2.0137,64100000.0
2008-09-24 14:20:00,2.0137,2.0139,2.01245,2.01245,306300000.0
2008-09-24 14:21:00,2.0124,2.0124,2.0108,2.01195,224700000.0
2008-09-24 14:22:00,2.01185,2.01195,2.01045,2.01065,227300000.0
2008-09-24 14:23:00,2.0106,2.0118,2.01045,2.0105,178400000.0
2008-09-24 14:24:00,2.0106,2.0109,2.0104,2.0105,312100000.0
2008-09-24 14:25:00,2.01055,2.0111,2.01055,2.0109,155800000.0
2008-09-24 14:26:00,2.0109,2.0118,2.0109,2.01115,165400000.0
2008-09-24 14:27:00,2.0111,2.0111,2.0102,2.0105,190300000.0
2008-09-24 14:28:00,2.0105,2.01065,2.0103,2.01035,215400000.0
2008-09-24 14:29:00,2.01055,2.01105,2.01055,2.01075,241200000.0
2008-09-24 14:30:00,2.01075,2.0109,2.0103,2.0104,2108100090.0
2008-09-24 14:31:00,2.0103,2.0108,2.0098,2.0104,239500000.0
2008-09-24 14:32:00,2.0104,2.01075,2.01035,2.01055,239500000.0
2008-09-24 14:33:00,2.0105,2.0106,2.0101,2.0106,258700000.0
2008-09-24 14:34:00,2.01055,2.0108,2.0096,2.01055,419900000.0
2008-09-24 14:35:00,2.01055,2.0106,2.00895,2.0091,676300000.0
2008-09-24 14:36:00,2.0091,2.0101,2.0091,2.01005,519700000.0
2008-09-24 14:37:00,2.01005,2.0109,2.01,2.0109,466700000.0
2008-09-24 14:38:00,2.0109,2.0109,2.0103,2.0104,461500000.0
2008-09-24 14:39:00,2.01035,2.0105,2.0101,2.01025,764500000.0
2008-09-24 14:40:00,2.01025,2.0108,2.0101,2.0108,391300000.0
2008-09-24 14:41:00,2.0108,2.011,2.01,2.0104,478700000.0
2008-09-24 14:42:00,2.0104,2.0105,2.0101,2.01025,330900000.0
2008-09-24 14:43:00,2.01025,2.01075,2.0102,2.0103,374900000.0
2008-09-24 14:44:00,2.0103,2.01055,2.00925,2.00945,434100000.0
2008-09-24 14:45:00,2.00945,2.00995,2.0091,2.00975,483700000.0
2008-09-24 14:46:00,2.00975,2.0101,2.00975,2.0101,349900000.0
2008-09-24 14:47:00,2.0101,2.01015,2.0094,2.0097,191200000.0
2008-09-24 14:48:00,2.0097,2.0097,2.0089,2.0092,189600000.0
2008-09-24 14:49:00,2.00915,2.00955,2.00895,2.00935,324000000.0
2008-09-24 14:50:00,2.00915,2.0095,2.00895,2.00905,260300000.0
2008-09-24 14:51:00,2.009,2.0091,2.0082,2.00825,510700000.0
2008-09-24 14:52:00,2.0083,2.0085,2.0082,2.0083,448200000.0
2008-09-24 14:53:00,2.0083,2.00905,2.00825,2.0089,269900000.0
2008-09-24 14:54:00,2.00885,2.0094,2.0088,2.009,413200000.0
2008-09-24 14:55:00,2.009,2.0093,2.009,2.009,767200000.0
2008-09-24 14:56:00,2.009,2.0094,2.0088,2.009,472600000.0
2008-09-24 14:57:00,2.009,2.0091,2.00805,2.0085,412600000.0
2008-09-24 14:58:00,2.00845,2.00865,2.0082,2.0082,390400000.0
2008-09-24 14:59:00,2.0082,2.0084,2.0078,2.0084,399100000.0
2008-09-24 15:00:00,2.0084,2.00855,2.0079,2.00845,316700000.0
2008-09-24 15:01:00,2.0085,2.009,2.0085,2.0087,362200000.0
2008-09-24 15:02:00,2.0087,2.009,2.0087,2.0087,416900000.0
2008-09-24 15:03:00,2.0087,2.0087,2.0083,2.0083,215500000.0
2008-09-24 15:04:00,2.0083,2.0085,2.0083,2.0083,1171399998.0
2008-09-24 15:05:00,2.0083,2.0084,2.00755,2.00785,537200000.0
2008-09-24 15:06:00,2.0078,2.0082,2.0078,2.00805,219900000.0
2008-09-24 15:07:00,2.008,2.0084,2.0079,2.00805,357500000.0
2008-09-24 15:08:00,2.00805,2.0081,2.0074,2.0081,407900000.0
2008-09-24 15:09:00,2.00815,2.00845,2.00785,2.00835,236500000.0
2008-09-24 15:10:00,2.00835,2.00845,2.008,2.008,890200000.0
2008-09-24 15:11:00,2.008,2.0088,2.0079,2.0087,914199995.0
2008-09-24 15:12:00,2.0087,2.00905,2.0084,2.00895,194300000.0
2008-09-24 15:13:00,2.00895,2.00895,2.00805,2.0086,2124299999.0
2008-09-24 15:14:00,2.0084,2.0087,2.0082,2.0085,1298399979.0
2008-09-24 15:15:00,2.0086,2.0086,2.0082,2.0083,1298399979.0
2008-09-24 15:16:00,2.0082,2.0085,2.0077,2.0084,1229000008.0
2008-09-24 15:17:00,2.00835,2.00855,2.0082,2.00845,1229000008.0
2008-09-24 15:18:00,2.00845,2.0087,2.0082,2.0082,773199986.0
2008-09-24 15:19:00,2.0082,2.00825,2.0078,2.00805,1529299972.0
2008-09-24 15:20:00,2.00795,2.0083,2.0079,2.00815,519300000.0
2008-09-24 15:21:00,2.00815,2.00855,2.0081,2.0082,268400000.0
2008-09-24 15:22:00,2.0082,2.00825,2.0081,2.0082,325500000.0
2008-09-24 15:23:00,2.0082,2.0082,2.0079,2.0081,421200000.0
2008-09-24 15:24:00,2.0079,2.0081,2.00695,2.0076,470400000.0
2008-09-24 15:25:00,2.0076,2.00775,2.0067,2.00705,656900000.0
2008-09-24 15:26:00,2.00705,2.0077,2.00695,2.0073,300300000.0
2008-09-24 15:27:00,2.0073,2.0077,2.00725,2.00735,409300000.0
2008-09-24 15:28:00,2.00735,2.0077,2.0072,2.0073,303700000.0
2008-09-24 15:29:00,2.0073,2.00785,2.0072,2.0078,214800000.0
2008-09-24 15:30:00,2.00775,2.00805,2.0072,2.0076,425100000.0
2008-09-24 15:31:00,2.0076,2.0077,2.0076,2.0076,1257700000.0
2008-09-24 15:32:00,2.0076,2.00835,2.0076,2.0081,547200000.0
2008-09-24 15:33:00,2.0081,2.0086,2.008,2.0083,367000000.0
2008-09-24 15:34:00,2.0083,2.00835,2.0081,2.0081,310400000.0
2008-09-24 15:35:00,2.0081,2.00815,2.0078,2.0081,1113800000.0
2008-09-24 15:36:00,2.0081,2.0081,2.0078,2.0078,1328200000.0
2008-09-24 15:37:00,2.00785,2.00905,2.0078,2.00865,297100000.0
2008-09-24 15:38:00,2.00865,2.0089,2.0084,2.0084,419100000.0
2008-09-24 15:39:00,2.00855,2.0089,2.0084,2.0084,776000000.0
2008-09-24 15:40:00,2.0084,2.0085,2.0078,2.0078,354200000.0
2008-09-24 15:41:00,2.0078,2.0078,2.0063,2.0075,487200000.0
2008-09-24 15:42:00,2.00745,2.0075,2.0068,2.007,462700000.0
2008-09-24 15:43:00,2.007,2.00755,2.007,2.0073,280800000.0
2008-09-24 15:44:00,2.0073,2.00795,2.0068,2.0079,262800000.0
2008-09-24 15:45:00,2.0081,2.00825,2.0076,2.0076,1668700006.0
2008-09-24 15:46:00,2.0076,2.00785,2.0076,2.0076,990400000.0
2008-09-24 15:47:00,2.0076,2.0078,2.0072,2.0074,729800000.0
2008-09-24 15:48:00,2.0074,2.0079,2.0073,2.00755,361000000.0
2008-09-24 15:49:00,2.00765,2.00885,2.0076,2.0085,382500000.0
2008-09-24 15:50:00,2.0085,2.0087,2.0076,2.0077,379400000.0
2008-09-24 15:51:00,2.0077,2.00815,2.0076,2.00805,302400000.0
2008-09-24 15:52:00,2.00795,2.00845,2.0078,2.0078,332200000.0
2008-09-24 15:53:00,2.0078,2.0078,2.00705,2.00735,412500000.0
2008-09-24 15:54:00,2.00735,2.0079,2.0072,2.00785,216800000.0
2008-09-24 15:55:00,2.00785,2.00835,2.00735,2.0076,723199990.0
2008-09-24 15:56:00,2.0076,2.008,2.00725,2.00755,583499982.0
2008-09-24 15:57:00,2.00765,2.00785,2.0075,2.0076,333800000.0
2008-09-24 15:58:00,2.0076,2.00795,2.0076,2.00785,172100000.0
2008-09-24 15:59:00,2.00785,2.00885,2.00785,2.0083,268200000.0
2008-09-24 16:00:00,2.0084,2.00875,2.0078,2.0079,653148001.0
2008-09-24 16:01:00,2.0079,2.0079,2.00705,2.0072,245100000.0
2008-09-24 16:02:00,2.0072,2.00745,2.0065,2.00715,209400000.0
2008-09-24 16:03:00,2.00715,2.00745,2.0067,2.00685,209300000.0
2008-09-24 16:04:00,2.0068,2.008,2.00675,2.00775,172100000.0
2008-09-24 16:05:00,2.00775,2.0084,2.00765,2.008,154700000.0
2008-09-24 16:06:00,2.0081,2.0082,2.0079,2.00805,231700000.0
2008-09-24 16:07:00,2.00805,2.00805,2.0079,2.0079,226600000.0
2008-09-24 16:08:00,2.0079,2.008,2.00735,2.0079,213600000.0
2008-09-24 16:09:00,2.0079,2.0079,2.00705,2.00725,230800000.0
2008-09-24 16:10:00,2.00725,2.0085,2.00725,2.00775,289400000.0
2008-09-24 16:11:00,2.00785,2.0088,2.00765,2.008,329900000.0
2008-09-24 16:12:00,2.008,2.00805,2.0067,2.0069,404200000.0
2008-09-24 16:13:00,2.0069,2.00765,2.0067,2.0075,318700000.0
2008-09-24 16:14:00,2.00755,2.00845,2.00755,2.0083,183000000.0
2008-09-24 16:15:00,2.0084,2.0089,2.00825,2.00855,211500000.0
2008-09-24 16:16:00,2.00855,2.00875,2.0084,2.0085,695200000.0
2008-09-24 16:17:00,2.00855,2.0087,2.0085,2.0086,664000000.0
2008-09-24 16:18:00,2.0086,2.0087,2.00795,2.00845,441600000.0
2008-09-24 16:19:00,2.0084,2.0087,2.008,2.00845,247900000.0
2008-09-24 16:20:00,2.0085,2.009,2.0084,2.0087,195000000.0
2008-09-24 16:21:00,2.0087,2.0094,2.0087,2.0094,106100000.0
2008-09-24 16:22:00,2.00935,2.0098,2.00915,2.0097,99300000.0
2008-09-24 16:23:00,2.00975,2.0098,2.009,2.009,168500000.0
2008-09-24 16:24:00,2.009,2.00905,2.00845,2.00865,468000000.0
2008-09-24 16:25:00,2.0087,2.0095,2.0086,2.009,347200000.0
2008-09-24 16:26:00,2.009,2.01025,2.00895,2.01025,189500000.0
2008-09-24 16:27:00,2.01015,2.01065,2.01,2.0101,152700000.0
2008-09-24 16:28:00,2.0101,2.0114,2.0101,2.0111,276700000.0
2008-09-24 16:29:00,2.01115,2.01135,2.0102,2.0106,572800000.0
2008-09-24 16:30:00,2.0106,2.01085,2.0098,2.0101,956200000.0
2008-09-24 16:31:00,2.0101,2.01015,2.00985,2.0099,282800000.0
2008-09-24 16:32:00,2.0099,2.0099,2.0088,2.00925,403300000.0
2008-09-24 16:33:00,2.00905,2.00935,2.0089,2.0093,658400000.0
2008-09-24 16:34:00,2.0095,2.0095,2.00895,2.00935,306600000.0
2008-09-24 16:35:00,2.0094,2.0094,2.00805,2.0084,583000000.0
2008-09-24 16:36:00,2.0084,2.0085,2.0077,2.00845,368500000.0
2008-09-24 16:37:00,2.00845,2.0088,2.0084,2.00845,456700000.0
2008-09-24 16:38:00,2.0085,2.0092,2.0079,2.00895,675800000.0
2008-09-24 16:39:00,2.00895,2.0092,2.0083,2.00845,620600000.0
2008-09-24 16:40:00,2.0084,2.0089,2.0084,2.00885,241900000.0
2008-09-24 16:41:00,2.00895,2.0095,2.00885,2.0092,249400000.0
2008-09-24 16:42:00,2.0092,2.00955,2.0091,2.0094,411099998.0
2008-09-24 16:43:00,2.0094,2.0099,2.0091,2.0099,952299948.0
2008-09-24 16:44:00,2.00995,2.0107,2.00975,2.0107,292500000.0
2008-09-24 16:45:00,2.01085,2.011,2.0105,2.0108,292500000.0
2008-09-24 16:46:00,2.0109,2.01185,2.0109,2.0113,522700000.0
2008-09-24 16:47:00,2.0113,2.0125,2.0108,2.01215,240700000.0
2008-09-24 16:48:00,2.0122,2.013,2.0122,2.01235,429800000.0
2008-09-24 16:49:00,2.01235,2.01295,2.01215,2.01295,179600000.0
2008-09-24 16:50:00,2.01295,2.01345,2.01285,2.01335,338900000.0
2008-09-24 16:51:00,2.01335,2.0147,2.01335,2.01455,344600000.0
2008-09-24 16:52:00,2.0145,2.0153,2.0145,2.0147,426100000.0
2008-09-24 16:53:00,2.0147,2.01515,2.0147,2.01485,461200000.0
2008-09-24 16:54:00,2.01485,2.0153,2.01455,2.0147,409900000.0
2008-09-24 16:55:00,2.01465,2.01465,2.01365,2.0137,436100000.0
2008-09-24 16:56:00,2.01365,2.014,2.0121,2.0122,938600002.0
2008-09-24 16:57:00,2.0122,2.01295,2.0122,2.0124,611800000.0
2008-09-24 16:58:00,2.0124,2.0133,2.0124,2.01325,254700000.0
2008-09-24 16:59:00,2.01325,2.016,2.0131,2.016,223500000.0
2008-09-24 17:00:00,2.01585,2.01615,2.0151,2.0151,317400000.0
2008-09-24 17:01:00,2.0151,2.01525,2.01425,2.01425,258400000.0
2008-09-24 17:02:00,2.0142,2.0147,2.0139,2.0145,341400000.0
2008-09-24 17:03:00,2.0145,2.0146,2.01335,2.0134,235700000.0
2008-09-24 17:04:00,2.0133,2.01355,2.01265,2.0134,278200000.0
2008-09-24 17:05:00,2.0134,2.0143,2.01325,2.0137,306600000.0
2008-09-24 17:06:00,2.0136,2.0137,2.0126,2.01295,300700000.0
2008-09-24 17:07:00,2.01295,2.0131,2.0123,2.0126,380200000.0
2008-09-24 17:08:00,2.0126,2.0128,2.0122,2.0123,243800000.0
2008-09-24 17:09:00,2.0122,2.01245,2.01185,2.0124,198900000.0
2008-09-24 17:10:00,2.0124,2.0124,2.0112,2.01165,219000000.0
2008-09-24 17:11:00,2.0117,2.01265,2.0117,2.0123,123200000.0
2008-09-24 17:12:00,2.0123,2.0125,2.012,2.0124,885700000.0
2008-09-24 17:13:00,2.0125,2.01295,2.01225,2.0127,238200000.0
2008-09-24 17:14:00,2.0127,2.0128,2.01205,2.0124,479400000.0
2008-09-24 17:15:00,2.0125,2.0132,2.01205,2.01305,271100000.0
2008-09-24 17:16:00,2.01305,2.01315,2.0123,2.01285,281500000.0
2008-09-24 17:17:00,2.0128,2.01335,2.01245,2.0132,160300000.0
2008-09-24 17:18:00,2.01325,2.01375,2.01305,2.01375,246900000.0
2008-09-24 17:19:00,2.0137,2.01435,2.0136,2.01385,413700000.0
2008-09-24 17:20:00,2.01385,2.01475,2.01375,2.0146,335500000.0
2008-09-24 17:21:00,2.01455,2.01465,2.01395,2.0143,369100000.0
2008-09-24 17:22:00,2.01425,2.01465,2.01425,2.0143,389200000.0
2008-09-24 17:23:00,2.0143,2.01435,2.0138,2.0143,228000000.0
2008-09-24 17:24:00,2.01435,2.01495,2.01425,2.0146,337300000.0
2008-09-24 17:25:00,2.01465,2.0147,2.0139,2.01415,289200000.0
2008-09-24 17:26:00,2.0141,2.0143,2.014,2.01415,229600000.0
2008-09-24 17:27:00,2.01435,2.01445,2.01365,2.0137,196200000.0
2008-09-24 17:28:00,2.0137,2.0141,2.01365,2.0141,385100000.0
2008-09-24 17:29:00,2.014,2.0142,2.0133,2.0134,524200000.0
2008-09-24 17:30:00,2.0134,2.0137,2.01275,2.013,397500000.0
2008-09-24 17:31:00,2.013,2.01345,2.01285,2.01345,286000000.0
2008-09-24 17:32:00,2.01335,2.0139,2.01335,2.01355,255300000.0
2008-09-24 17:33:00,2.01355,2.0142,2.0134,2.0137,311900000.0
2008-09-24 17:34:00,2.0137,2.0141,2.0134,2.0139,312700000.0
2008-09-24 17:35:00,2.014,2.01415,2.01355,2.01375,247600000.0
2008-09-24 17:36:00,2.01375,2.0144,2.0135,2.01415,365200000.0
2008-09-24 17:37:00,2.0143,2.0146,2.014,2.0145,316000000.0
2008-09-24 17:38:00,2.01445,2.01485,2.01395,2.01465,371600000.0
2008-09-24 17:39:00,2.01465,2.0149,2.0146,2.0148,239400000.0
2008-09-24 17:40:00,2.01485,2.0153,2.0144,2.0148,351400000.0
2008-09-24 17:41:00,2.01485,2.0152,2.0146,2.0152,217200000.0
2008-09-24 17:42:00,2.0152,2.01535,2.0148,2.0151,271100000.0
2008-09-24 17:43:00,2.0151,2.01535,2.0143,2.01435,371500000.0
2008-09-24 17:44:00,2.01435,2.01465,2.0142,2.0144,311000000.0
2008-09-24 17:45:00,2.0144,2.01445,2.0138,2.014,475000000.0
2008-09-24 17:46:00,2.014,2.01415,2.0138,2.01385,330800000.0
2008-09-24 17:47:00,2.0139,2.0145,2.01385,2.01395,412000000.0
2008-09-24 17:48:00,2.0139,2.0142,2.0136,2.0137,434100000.0
2008-09-24 17:49:00,2.0136,2.0141,2.0135,2.01395,341800000.0
2008-09-24 17:50:00,2.01395,2.01455,2.0138,2.01445,237100000.0
2008-09-24 17:51:00,2.01445,2.0145,2.0135,2.01375,187800000.0
2008-09-24 17:52:00,2.01385,2.01485,2.0137,2.0145,240800000.0
2008-09-24 17:53:00,2.0145,2.0152,2.0144,2.0152,137900000.0
2008-09-24 17:54:00,2.01525,2.0153,2.0144,2.0144,451500000.0
2008-09-24 17:55:00,2.0144,2.0145,2.0141,2.0143,753100000.0
2008-09-24 17:56:00,2.0143,2.0143,2.0136,2.0143,353100000.0
2008-09-24 17:57:00,2.01435,2.01475,2.0138,2.0143,92800000.0
2008-09-24 17:58:00,2.01435,2.0144,2.0138,2.0142,165000000.0
2008-09-24 17:59:00,2.0142,2.0146,2.0139,2.01425,184100000.0
2008-09-24 18:00:00,2.01425,2.01485,2.01415,2.01455,275400000.0
2008-09-24 18:01:00,2.0146,2.01465,2.0142,2.0142,155900000.0
2008-09-24 18:02:00,2.0142,2.01515,2.0142,2.01505,217800000.0
2008-09-24 18:03:00,2.01505,2.01545,2.01505,2.0152,205200000.0
2008-09-24 18:04:00,2.0152,2.0153,2.01415,2.0152,289000000.0
2008-09-24 18:05:00,2.01525,2.01665,2.0149,2.01635,333200000.0
2008-09-24 18:06:00,2.01635,2.0167,2.01615,2.0162,343700000.0
2008-09-24 18:07:00,2.0162,2.0165,2.016,2.0162,250100000.0
2008-09-24 18:08:00,2.0163,2.0167,2.0163,2.01655,350900000.0
2008-09-24 18:09:00,2.01655,2.01745,2.01655,2.0172,384600000.0
2008-09-24 18:10:00,2.0173,2.0173,2.0167,2.0169,194900000.0
2008-09-24 18:11:00,2.0169,2.017,2.01585,2.01655,345000000.0
2008-09-24 18:12:00,2.0165,2.01655,2.0161,2.0161,281500000.0
2008-09-24 18:13:00,2.0161,2.0161,2.0155,2.01595,283400000.0
2008-09-24 18:14:00,2.01595,2.01605,2.0156,2.0157,177400000.0
2008-09-24 18:15:00,2.01575,2.016,2.0154,2.01595,500400000.0
2008-09-24 18:16:00,2.01585,2.016,2.01545,2.0157,221300000.0
2008-09-24 18:17:00,2.0157,2.016,2.0156,2.0158,249900000.0
2008-09-24 18:18:00,2.0159,2.0162,2.01585,2.016,240400000.0
2008-09-24 18:19:00,2.01615,2.0168,2.0161,2.0167,149700000.0
2008-09-24 18:20:00,2.0167,2.0167,2.01615,2.0162,247100000.0
2008-09-24 18:21:00,2.0162,2.01655,2.0161,2.01615,256000000.0
2008-09-24 18:22:00,2.01615,2.0163,2.0161,2.0163,176600000.0
2008-09-24 18:23:00,2.0165,2.0165,2.0161,2.0161,109500000.0
2008-09-24 18:24:00,2.0162,2.0166,2.01585,2.016,196800000.0
2008-09-24 18:25:00,2.0159,2.0168,2.0159,2.0166,258900000.0
2008-09-24 18:26:00,2.0166,2.0169,2.0164,2.0166,128700000.0
2008-09-24 18:27:00,2.0166,2.017,2.01605,2.01615,263900000.0
2008-09-24 18:28:00,2.01615,2.0167,2.016,2.0166,225100000.0
2008-09-24 18:29:00,2.0166,2.0167,2.01635,2.01635,210200000.0
2008-09-24 18:30:00,2.01635,2.01635,2.0155,2.01555,210900000.0
2008-09-24 18:31:00,2.01555,2.01565,2.0152,2.01525,278600000.0
2008-09-24 18:32:00,2.0152,2.0161,2.0152,2.01535,391000000.0
2008-09-24 18:33:00,2.0153,2.0161,2.01515,2.0159,201800000.0
2008-09-24 18:34:00,2.01595,2.016,2.0154,2.01545,332600000.0
2008-09-24 18:35:00,2.01545,2.01605,2.01545,2.01555,310600000.0
2008-09-24 18:36:00,2.01565,2.01565,2.0153,2.01545,202700000.0
2008-09-24 18:37:00,2.01545,2.016,2.0153,2.016,115100000.0
2008-09-24 18:38:00,2.0161,2.0162,2.0157,2.0157,189000000.0
2008-09-24 18:39:00,2.0157,2.0157,2.0157,2.0157,33600000.0
2008-09-24 18:40:00,2.0157,2.01615,2.0157,2.01585,191500000.0
2008-09-24 18:41:00,2.01585,2.0165,2.01575,2.0163,146000000.0
2008-09-24 18:42:00,2.01645,2.01665,2.01615,2.0166,174200000.0
2008-09-24 18:43:00,2.0165,2.0167,2.0162,2.01655,178300000.0
2008-09-24 18:44:00,2.0165,2.0168,2.01645,2.0167,203400000.0
2008-09-24 18:45:00,2.0167,2.0167,2.016,2.016,248500000.0
2008-09-24 18:46:00,2.016,2.01625,2.0157,2.01585,123700000.0
2008-09-24 18:47:00,2.01585,2.01635,2.0157,2.0163,123300000.0
2008-09-24 18:48:00,2.0163,2.01645,2.0158,2.0164,157400000.0
2008-09-24 18:49:00,2.0163,2.0164,2.01605,2.01615,74500000.0
2008-09-24 18:50:00,2.0161,2.0168,2.0161,2.01655,206800000.0
2008-09-24 18:51:00,2.0165,2.017,2.0162,2.01675,189800000.0
2008-09-24 18:52:00,2.01685,2.01685,2.0163,2.01635,233900000.0
2008-09-24 18:53:00,2.01635,2.01665,2.0163,2.01655,142100000.0
2008-09-24 18:54:00,2.0166,2.01685,2.01625,2.0163,208400000.0
2008-09-24 18:55:00,2.0163,2.0163,2.0161,2.0161,220800000.0
2008-09-24 18:56:00,2.0161,2.01645,2.0161,2.0163,221200000.0
2008-09-24 18:57:00,2.0163,2.0163,2.0161,2.0163,284200000.0
2008-09-24 18:58:00,2.0163,2.0163,2.0163,2.0163,129600000.0
2008-09-24 18:59:00,2.0163,2.0163,2.01555,2.0163,87100000.0
2008-09-24 19:00:00,2.0163,2.01675,2.0163,2.0166,201400000.0
2008-09-24 19:01:00,2.0166,2.0169,2.0162,2.01665,195400000.0
2008-09-24 19:02:00,2.0166,2.01665,2.016,2.016,220900000.0
2008-09-24 19:03:00,2.016,2.0164,2.016,2.01635,142100000.0
2008-09-24 19:04:00,2.0163,2.01645,2.016,2.0164,115100000.0
2008-09-24 19:05:00,2.0164,2.01665,2.0164,2.0165,219200000.0
2008-09-24 19:06:00,2.0165,2.017,2.01555,2.01575,269100000.0
2008-09-24 19:07:00,2.01575,2.01605,2.0146,2.0152,510600000.0
2008-09-24 19:08:00,2.0151,2.0151,2.01435,2.0144,368200000.0
2008-09-24 19:09:00,2.0144,2.01445,2.0141,2.01425,909500001.0
2008-09-24 19:10:00,2.0142,2.0153,2.01415,2.01505,400900000.0
2008-09-24 19:11:00,2.015,2.0152,2.01465,2.0148,278100000.0
2008-09-24 19:12:00,2.01485,2.0153,2.01485,2.01525,245900000.0
2008-09-24 19:13:00,2.0153,2.0153,2.015,2.0152,173500000.0
2008-09-24 19:14:00,2.01525,2.01555,2.0148,2.0148,174100000.0
2008-09-24 19:15:00,2.0148,2.0149,2.0148,2.0149,184400000.0
2008-09-24 19:16:00,2.0149,2.01525,2.01475,2.01515,353000000.0
2008-09-24 19:17:00,2.01525,2.0156,2.01515,2.0156,323800000.0
2008-09-24 19:18:00,2.0156,2.0159,2.01515,2.01515,321900000.0
2008-09-24 19:19:00,2.01515,2.0153,2.01495,2.0152,197100000.0
2008-09-24 19:20:00,2.01515,2.016,2.0151,2.016,192400000.0
2008-09-24 19:21:00,2.01605,2.01625,2.01555,2.0156,298100000.0
2008-09-24 19:22:00,2.0157,2.0161,2.0157,2.016,182900000.0
2008-09-24 19:23:00,2.016,2.0163,2.01595,2.0162,400500000.0
2008-09-24 19:24:00,2.0162,2.0162,2.0157,2.01615,276000000.0
2008-09-24 19:25:00,2.016,2.016,2.0157,2.0157,270400000.0
2008-09-24 19:26:00,2.0157,2.01575,2.0151,2.0157,81100000.0
2008-09-24 19:27:00,2.01525,2.0158,2.01475,2.01565,276500000.0
2008-09-24 19:28:00,2.01565,2.01635,2.01565,2.01615,163000000.0
2008-09-24 19:29:00,2.01615,2.01615,2.01535,2.0157,121700000.0
2008-09-24 19:30:00,2.01575,2.01575,2.01475,2.0153,188400000.0
2008-09-24 19:31:00,2.01525,2.0158,2.01525,2.0158,168900000.0
2008-09-24 19:32:00,2.0158,2.0158,2.0153,2.01555,276400000.0
2008-09-24 19:33:00,2.01555,2.0162,2.01555,2.01595,225400000.0
2008-09-24 19:34:00,2.01595,2.0162,2.0158,2.0162,209900000.0
2008-09-24 19:35:00,2.0161,2.01695,2.01605,2.0168,177500000.0
2008-09-24 19:36:00,2.01685,2.0177,2.0167,2.0175,333300000.0
2008-09-24 19:37:00,2.0175,2.0175,2.0172,2.0173,63500000.0
2008-09-24 19:38:00,2.0173,2.0173,2.0165,2.0167,210400000.0
2008-09-24 19:39:00,2.0167,2.01685,2.0163,2.01635,361100000.0
2008-09-24 19:40:00,2.0163,2.0163,2.01565,2.0163,195800000.0
2008-09-24 19:41:00,2.0161,2.01635,2.0159,2.0162,191400000.0
2008-09-24 19:42:00,2.0162,2.0165,2.016,2.01615,199000000.0
2008-09-24 19:43:00,2.01615,2.0164,2.01605,2.01635,195100000.0
2008-09-24 19:44:00,2.01645,2.01685,2.0164,2.01655,152200000.0
2008-09-24 19:45:00,2.01655,2.01655,2.01555,2.01555,230200000.0
2008-09-24 19:46:00,2.01565,2.01565,2.0147,2.01475,269700000.0
2008-09-24 19:47:00,2.0148,2.0148,2.0143,2.0144,173400000.0
2008-09-24 19:48:00,2.0144,2.0148,2.01435,2.0148,107300000.0
2008-09-24 19:49:00,2.0149,2.01535,2.0148,2.015,105200000.0
2008-09-24 19:50:00,2.015,2.01595,2.015,2.01565,238700000.0
2008-09-24 19:51:00,2.01565,2.01575,2.01535,2.01535,116200000.0
2008-09-24 19:52:00,2.0154,2.0154,2.0148,2.0148,162600000.0
2008-09-24 19:53:00,2.01485,2.0155,2.0148,2.01505,161100000.0
2008-09-24 19:54:00,2.01515,2.0154,2.0147,2.0148,244300000.0
2008-09-24 19:55:00,2.01485,2.015,2.0144,2.0145,149100000.0
2008-09-24 19:56:00,2.0146,2.01505,2.0144,2.01465,151700000.0
2008-09-24 19:57:00,2.01465,2.01485,2.01445,2.01485,109700000.0
2008-09-24 19:58:00,2.01485,2.01485,2.0145,2.0147,142200000.0
2008-09-24 19:59:00,2.01465,2.0149,2.0145,2.0145,162500000.0
2008-09-24 20:00:00,2.0145,2.0159,2.0145,2.0158,144600000.0
2008-09-24 20:01:00,2.01575,2.0159,2.0154,2.01585,143200000.0
2008-09-24 20:02:00,2.01585,2.01595,2.0157,2.01575,188500000.0
2008-09-24 20:03:00,2.0157,2.0158,2.01475,2.01565,266399999.0
2008-09-24 20:04:00,2.01555,2.0158,2.0152,2.01545,148200000.0
2008-09-24 20:05:00,2.0155,2.01555,2.01485,2.01505,126200000.0
2008-09-24 20:06:00,2.01505,2.01535,2.0147,2.0147,409175000.0
2008-09-24 20:07:00,2.01475,2.01605,2.01465,2.01575,301000000.0
2008-09-24 20:08:00,2.01575,2.01635,2.01565,2.01615,245100000.0
2008-09-24 20:09:00,2.0161,2.01675,2.0161,2.01625,369700000.0
2008-09-24 20:10:00,2.0162,2.0167,2.0162,2.0162,249700000.0
2008-09-24 20:11:00,2.0162,2.0164,2.016,2.01605,173700000.0
2008-09-24 20:12:00,2.01605,2.01645,2.016,2.01625,137500000.0
2008-09-24 20:13:00,2.0162,2.01635,2.016,2.01605,165400000.0
2008-09-24 20:14:00,2.01605,2.0163,2.0159,2.016,319800000.0
2008-09-24 20:15:00,2.016,2.01645,2.0159,2.0161,306200000.0
2008-09-24 20:16:00,2.0161,2.0169,2.0161,2.0163,198100000.0
2008-09-24 20:17:00,2.0163,2.0163,2.0159,2.016,264700004.0
2008-09-24 20:18:00,2.0156,2.016,2.0154,2.0159,1820400082.0
2008-09-24 20:19:00,2.016,2.016,2.016,2.016,1820400082.0
2008-09-24 20:20:00,2.016,2.016,2.01545,2.0156,594000024.0
2008-09-24 20:21:00,2.0156,2.0165,2.0156,2.01635,171800000.0
2008-09-24 20:22:00,2.01635,2.01655,2.01565,2.01585,279200000.0
2008-09-24 20:23:00,2.01585,2.01655,2.01585,2.01645,268900000.0
2008-09-24 20:24:00,2.0165,2.017,2.01615,2.0168,119700000.0
2008-09-24 20:25:00,2.01675,2.01675,2.0154,2.0156,247600000.0
2008-09-24 20:26:00,2.0156,2.01595,2.01535,2.01575,177700000.0
2008-09-24 20:27:00,2.01575,2.01645,2.01505,2.01595,292800000.0
2008-09-24 20:28:00,2.01595,2.01595,2.0152,2.01555,360900000.0
2008-09-24 20:29:00,2.0156,2.0162,2.01545,2.0159,177700000.0
2008-09-24 20:30:00,2.016,2.01615,2.01555,2.0158,169100000.0
2008-09-24 20:31:00,2.01575,2.01625,2.01575,2.01625,156000000.0
2008-09-24 20:32:00,2.0162,2.0163,2.016,2.01625,93700000.0
2008-09-24 20:33:00,2.0162,2.017,2.0162,2.01685,205100000.0
2008-09-24 20:34:00,2.0169,2.0174,2.01665,2.01725,214300000.0
2008-09-24 20:35:00,2.01725,2.0176,2.017,2.01725,318900000.0
2008-09-24 20:36:00,2.01725,2.0174,2.0171,2.0173,245400000.0
2008-09-24 20:37:00,2.01725,2.01735,2.0172,2.0173,113900000.0
2008-09-24 20:38:00,2.0172,2.0176,2.0172,2.0175,72400000.0
2008-09-24 20:39:00,2.0175,2.0176,2.0173,2.0173,109400000.0
2008-09-24 20:40:00,2.0173,2.0174,2.01715,2.0174,71600000.0
2008-09-24 20:41:00,2.0174,2.0176,2.01685,2.01705,207100000.0
2008-09-24 20:42:00,2.01715,2.0176,2.01705,2.0173,111800000.0
2008-09-24 20:43:00,2.0172,2.01735,2.0171,2.01715,110000000.0
2008-09-24 20:44:00,2.01715,2.0173,2.01695,2.01695,116900000.0
2008-09-24 20:45:00,2.01695,2.0176,2.0168,2.0174,357100000.0
2008-09-24 20:46:00,2.01735,2.0177,2.01695,2.01705,156400000.0
2008-09-24 20:47:00,2.01705,2.01715,2.0166,2.01665,274100000.0
2008-09-24 20:48:00,2.0166,2.01685,2.01645,2.0167,110900000.0
2008-09-24 20:49:00,2.01675,2.01675,2.01605,2.0163,106700000.0
2008-09-24 20:50:00,2.01625,2.0166,2.01625,2.01655,90800000.0
2008-09-24 20:51:00,2.01655,2.0167,2.01595,2.0161,229700000.0
2008-09-24 20:52:00,2.01615,2.0165,2.016,2.01625,178600000.0
2008-09-24 20:53:00,2.0163,2.0172,2.0163,2.017,263900000.0
2008-09-24 20:54:00,2.017,2.0171,2.0168,2.01705,157200000.0
2008-09-24 20:55:00,2.01705,2.01725,2.01685,2.0172,215500000.0
2008-09-24 20:56:00,2.01725,2.0173,2.0169,2.01715,174900000.0
2008-09-24 20:57:00,2.0172,2.0172,2.01675,2.017,80600000.0
2008-09-24 20:58:00,2.01695,2.01695,2.0165,2.0167,117000000.0
2008-09-24 20:59:00,2.0166,2.0168,2.01645,2.0167,153900000.0
2008-09-24 21:00:00,2.0166,2.01695,2.01655,2.01665,197400000.0
2008-09-24 21:01:00,2.01665,2.0168,2.0165,2.0166,79600000.0
2008-09-24 21:02:00,2.0165,2.0167,2.0163,2.0163,255700000.0
2008-09-24 21:03:00,2.0163,2.01685,2.0163,2.0164,197400000.0
2008-09-24 21:04:00,2.01635,2.01685,2.01635,2.01685,121800000.0
2008-09-24 21:05:00,2.0169,2.01695,2.0167,2.01675,76500000.0
2008-09-24 21:06:00,2.0167,2.01675,2.0165,2.01665,99100000.0
2008-09-24 21:07:00,2.01665,2.01695,2.01625,2.0165,112100000.0
2008-09-24 21:08:00,2.01655,2.01675,2.0165,2.01675,54300000.0
2008-09-24 21:09:00,2.01685,2.01705,2.01675,2.017,25100000.0
2008-09-24 21:10:00,2.0171,2.01735,2.01695,2.0173,49900000.0
2008-09-24 21:11:00,2.0173,2.0173,2.01695,2.017,91500000.0
2008-09-24 21:12:00,2.01695,2.01725,2.01665,2.0168,296600000.0
2008-09-24 21:13:00,2.0168,2.01715,2.0168,2.01695,60500000.0
2008-09-24 21:14:00,2.01695,2.01705,2.0169,2.017,96600000.0
2008-09-24 21:15:00,2.01705,2.0171,2.0169,2.01705,115700000.0
2008-09-24 21:16:00,2.01705,2.0173,2.0169,2.0172,428500000.0
2008-09-24 21:17:00,2.0171,2.0179,2.01705,2.0178,234400000.0
2008-09-24 21:18:00,2.0178,2.01845,2.01745,2.01745,307100000.0
2008-09-24 21:19:00,2.01745,2.01745,2.01665,2.01705,77700000.0
2008-09-24 21:20:00,2.0169,2.01715,2.0169,2.01705,15100000.0
2008-09-24 21:21:00,2.01685,2.0172,2.01685,2.01705,63100000.0
2008-09-24 21:22:00,2.01705,2.01715,2.0167,2.01695,47100000.0
2008-09-24 21:23:00,2.01705,2.0171,2.0169,2.0171,26000000.0
2008-09-24 21:24:00,2.01705,2.0173,2.01705,2.0172,17000000.0
2008-09-24 21:25:00,2.01725,2.01725,2.0165,2.0166,474300000.0
2008-09-24 21:26:00,2.0166,2.01665,2.01595,2.0165,232900000.0
2008-09-24 21:27:00,2.0165,2.0167,2.01625,2.01635,115400000.0
2008-09-24 21:28:00,2.01625,2.0163,2.0158,2.0162,59800000.0
2008-09-24 21:29:00,2.0162,2.0166,2.0157,2.0159,424000000.0
2008-09-24 21:30:00,2.01585,2.0166,2.0157,2.016,195500000.0
2008-09-24 21:31:00,2.016,2.0166,2.0157,2.0157,37300000.0
2008-09-24 21:32:00,2.01595,2.0161,2.0157,2.01585,52900000.0
2008-09-24 21:33:00,2.0159,2.0161,2.0159,2.01595,91600000.0
2008-09-24 21:34:00,2.01595,2.0161,2.01575,2.0159,67900000.0
2008-09-24 21:35:00,2.0159,2.01625,2.0159,2.0162,43300000.0
2008-09-24 21:36:00,2.01625,2.01625,2.01595,2.01615,27200000.0
2008-09-24 21:37:00,2.0161,2.0163,2.0159,2.0163,139500000.0
2008-09-24 21:38:00,2.01625,2.01755,2.0162,2.0172,212000000.0
2008-09-24 21:39:00,2.0173,2.01775,2.01705,2.01735,262900000.0
2008-09-24 21:40:00,2.01735,2.01745,2.016,2.0161,553800000.0
2008-09-24 21:41:00,2.0161,2.0164,2.01565,2.0161,572100000.0
2008-09-24 21:42:00,2.0161,2.0161,2.01545,2.0156,339900000.0
2008-09-24 21:43:00,2.0156,2.0159,2.0153,2.0156,111100000.0
2008-09-24 21:44:00,2.0158,2.0164,2.01555,2.0164,93700000.0
2008-09-24 21:45:00,2.0164,2.01645,2.01595,2.016,96900000.0
2008-09-24 21:46:00,2.01605,2.01615,2.0158,2.0161,184800000.0
2008-09-24 21:47:00,2.016,2.016,2.0158,2.0159,365300000.0
2008-09-24 21:48:00,2.01605,2.0161,2.0158,2.01585,191200000.0
2008-09-24 21:49:00,2.01585,2.01605,2.0156,2.0158,700500000.0
2008-09-24 21:50:00,2.0158,2.0158,2.0143,2.0147,382800000.0
2008-09-24 21:51:00,2.0147,2.01515,2.0146,2.0147,332100000.0
2008-09-24 21:52:00,2.0147,2.0151,2.0139,2.0149,303900000.0
2008-09-24 21:53:00,2.0149,2.0154,2.01485,2.0152,71400000.0
2008-09-24 21:54:00,2.01525,2.01595,2.01485,2.01575,153200000.0
2008-09-24 21:55:00,2.0157,2.0157,2.01465,2.0148,165500000.0
2008-09-24 21:56:00,2.0148,2.01505,2.0141,2.0142,221900000.0
2008-09-24 21:57:00,2.01425,2.0153,2.01425,2.0152,164300000.0
2008-09-24 21:58:00,2.01515,2.01515,2.0143,2.0148,283300000.0
2008-09-24 21:59:00,2.0147,2.0156,2.0147,2.0152,139100000.0
2008-09-24 22:00:00,2.01525,2.01615,2.0144,2.01615,377300000.0
2008-09-24 22:01:00,2.01605,2.01605,2.0141,2.015,499500000.0
2008-09-24 22:02:00,2.01505,2.01565,2.015,2.01535,214900000.0
2008-09-24 22:03:00,2.01535,2.01595,2.0152,2.01595,133500000.0
2008-09-24 22:04:00,2.01595,2.01615,2.0155,2.0156,132000000.0
2008-09-24 22:05:00,2.0156,2.0156,2.0156,2.0156,45600000.0
2008-09-24 22:06:00,2.0156,2.0156,2.01495,2.0156,248600000.0
2008-09-24 22:07:00,2.0156,2.0156,2.01455,2.0148,259700000.0
2008-09-24 22:08:00,2.0148,2.01615,2.0148,2.0157,193900000.0
2008-09-24 22:09:00,2.0157,2.0158,2.01555,2.0158,63600000.0
2008-09-24 22:10:00,2.01575,2.01605,2.0156,2.0158,116100000.0
2008-09-24 22:11:00,2.0158,2.01605,2.01555,2.01585,80000000.0
2008-09-24 22:12:00,2.01585,2.0166,2.01565,2.0166,202400000.0
2008-09-24 22:13:00,2.0166,2.0166,2.0158,2.016,155500000.0
2008-09-24 22:14:00,2.01585,2.01585,2.0154,2.0155,789800002.0
2008-09-24 22:15:00,2.0155,2.01555,2.0154,2.0155,143999998.0
2008-09-24 22:16:00,2.0155,2.0157,2.0155,2.01565,26200000.0
2008-09-24 22:17:00,2.0156,2.0158,2.0156,2.01565,25000000.0
2008-09-24 22:18:00,2.0157,2.016,2.0156,2.016,60700000.0
2008-09-24 22:19:00,2.01605,2.01605,2.01575,2.01575,39100000.0
2008-09-24 22:20:00,2.0158,2.0159,2.0156,2.0156,97800000.0
2008-09-24 22:21:00,2.01565,2.0159,2.01545,2.01545,49200000.0
2008-09-24 22:22:00,2.01545,2.01595,2.0153,2.01595,117300000.0
2008-09-24 22:23:00,2.0159,2.0163,2.01585,2.0161,103900000.0
2008-09-24 22:24:00,2.0161,2.0167,2.0161,2.0166,322300000.0
2008-09-24 22:25:00,2.0166,2.01695,2.0165,2.01665,70700000.0
2008-09-24 22:26:00,2.01655,2.0168,2.01645,2.0165,48100000.0
2008-09-24 22:27:00,2.01655,2.017,2.01645,2.01675,49100000.0
2008-09-24 22:28:00,2.01675,2.01685,2.0159,2.0159,182400000.0
2008-09-24 22:29:00,2.0159,2.0164,2.0159,2.0163,338900000.0
2008-09-24 22:30:00,2.0163,2.01665,2.01605,2.0163,51200000.0
2008-09-24 22:31:00,2.0164,2.0164,2.01545,2.01575,42100000.0
2008-09-24 22:32:00,2.01565,2.01575,2.01485,2.0153,542900000.0
2008-09-24 22:33:00,2.0153,2.01555,2.0153,2.01545,855500000.0
2008-09-24 22:34:00,2.01545,2.01555,2.0152,2.0153,234000000.0
2008-09-24 22:35:00,2.0153,2.01565,2.0153,2.0155,350500000.0
2008-09-24 22:36:00,2.0155,2.0159,2.01545,2.01545,40200000.0
2008-09-24 22:37:00,2.01545,2.01615,2.01535,2.0157,118400000.0
2008-09-24 22:38:00,2.01565,2.01575,2.01565,2.0157,11000000.0
2008-09-24 22:39:00,2.01565,2.01575,2.0155,2.0155,16000000.0
2008-09-24 22:40:00,2.01565,2.0161,2.0154,2.0161,134200000.0
2008-09-24 22:41:00,2.0161,2.0166,2.0159,2.0159,169000000.0
2008-09-24 22:42:00,2.0158,2.016,2.0158,2.01595,35000000.0
2008-09-24 22:43:00,2.016,2.016,2.01595,2.01595,14200000.0
2008-09-24 22:44:00,2.01595,2.016,2.01585,2.01595,15000000.0
2008-09-24 22:45:00,2.01595,2.01595,2.0157,2.0157,9300000.0
2008-09-24 22:46:00,2.0157,2.0163,2.0157,2.0159,154100000.0
2008-09-24 22:47:00,2.0159,2.0162,2.0157,2.01575,90000000.0
2008-09-24 22:48:00,2.01575,2.01575,2.01455,2.0154,247200000.0
2008-09-24 22:49:00,2.0155,2.01555,2.01475,2.01535,128000000.0
2008-09-24 22:50:00,2.0155,2.01575,2.0154,2.0154,75600000.0
2008-09-24 22:51:00,2.0154,2.0156,2.0153,2.01545,70900000.0
2008-09-24 22:52:00,2.01545,2.01545,2.0152,2.0152,67300000.0
2008-09-24 22:53:00,2.01515,2.01515,2.015,2.015,424800000.0
2008-09-24 22:54:00,2.015,2.01545,2.015,2.0153,90000000.0
2008-09-24 22:55:00,2.0153,2.01535,2.015,2.01505,138800000.0
2008-09-24 22:56:00,2.01505,2.0153,2.01505,2.0153,87000000.0
2008-09-24 22:57:00,2.0153,2.0155,2.0149,2.01545,202900000.0
2008-09-24 22:58:00,2.01545,2.0156,2.01545,2.0156,21600000.0
2008-09-24 22:59:00,2.0156,2.01565,2.0154,2.01545,10000000.0
2008-09-24 23:00:00,2.01535,2.0154,2.01535,2.0154,4000000.0
2008-09-24 23:01:00,2.01535,2.0154,2.01525,2.0153,10000000.0
2008-09-24 23:02:00,2.01535,2.01595,2.0153,2.0156,113000000.0
2008-09-24 23:03:00,2.0156,2.01565,2.0154,2.0154,101000000.0
2008-09-24 23:04:00,2.0154,2.01555,2.0154,2.0155,87000000.0
2008-09-24 23:05:00,2.0155,2.01555,2.0154,2.0154,112300000.0
2008-09-24 23:06:00,2.0154,2.0154,2.0151,2.0152,97000000.0
2008-09-24 23:07:00,2.0152,2.0152,2.0152,2.0152,36000000.0
2008-09-24 23:08:00,2.0152,2.0154,2.0141,2.01425,111500000.0
2008-09-24 23:09:00,2.0144,2.0146,2.0142,2.0146,15400000.0
2008-09-24 23:10:00,2.0146,2.0152,2.0142,2.0147,42200000.0
2008-09-24 23:11:00,2.0147,2.015,2.0147,2.01495,12000000.0
2008-09-24 23:12:00,2.01495,2.01495,2.01455,2.01465,19000000.0
2008-09-24 23:13:00,2.0148,2.0148,2.0144,2.01465,15000000.0
2008-09-24 23:14:00,2.0147,2.0147,2.0147,2.0147,3000000.0
2008-09-24 23:15:00,2.0147,2.0148,2.0147,2.0147,5000000.0
2008-09-24 23:16:00,2.0147,2.0147,2.0147,2.0147,3000000.0
2008-09-24 23:17:00,2.01475,2.01495,2.01425,2.0145,116899999.0
2008-09-24 23:18:00,2.0146,2.0149,2.0145,2.0149,120000000.0
2008-09-24 23:19:00,2.0151,2.0156,2.0151,2.0156,15400000.0
2008-09-24 23:20:00,2.0156,2.0164,2.0155,2.0158,58100000.0
2008-09-24 23:21:00,2.0159,2.016,2.0159,2.01595,28700000.0
2008-09-24 23:22:00,2.01595,2.0163,2.0159,2.0162,59500000.0
2008-09-24 23:23:00,2.0162,2.01625,2.0156,2.0157,114600000.0
2008-09-24 23:24:00,2.0157,2.0168,2.0157,2.01665,83300000.0
2008-09-24 23:25:00,2.01665,2.01665,2.01615,2.01655,55400000.0
2008-09-24 23:26:00,2.01645,2.0165,2.0163,2.01645,51700000.0
2008-09-24 23:27:00,2.01645,2.0171,2.0161,2.01665,92100000.0
2008-09-24 23:28:00,2.0167,2.01695,2.0167,2.01695,15300000.0
2008-09-24 23:29:00,2.017,2.0174,2.01695,2.0171,81400000.0
2008-09-24 23:30:00,2.0171,2.01715,2.0167,2.0167,241200000.0
2008-09-24 23:31:00,2.01675,2.01705,2.0167,2.01695,137600000.0
2008-09-24 23:32:00,2.01685,2.0171,2.01675,2.0169,50600000.0
2008-09-24 23:33:00,2.01685,2.0171,2.01675,2.01675,43800000.0
2008-09-24 23:34:00,2.0168,2.0168,2.0167,2.0167,59600000.0
2008-09-24 23:35:00,2.0167,2.0171,2.0167,2.01695,106800000.0
2008-09-24 23:36:00,2.0171,2.0172,2.01695,2.01695,69600000.0
2008-09-24 23:37:00,2.0169,2.017,2.0165,2.01665,127400000.0
2008-09-24 23:38:00,2.01665,2.01675,2.0165,2.01675,62000000.0
2008-09-24 23:39:00,2.0168,2.0169,2.0168,2.01685,23600000.0
2008-09-24 23:40:00,2.0169,2.01715,2.01685,2.017,18800000.0
2008-09-24 23:41:00,2.0169,2.01695,2.0163,2.0168,28500000.0
2008-09-24 23:42:00,2.0169,2.0169,2.01515,2.01605,112700000.0
2008-09-24 23:43:00,2.01557,2.01566,2.0153,2.0153,30000000.0
2008-09-24 23:44:00,2.0161,2.01625,2.0161,2.01625,17800000.0
2008-09-24 23:45:00,2.0163,2.0165,2.0163,2.0165,13000000.0
2008-09-24 23:46:00,2.0165,2.01655,2.01635,2.01655,40300000.0
2008-09-24 23:47:00,2.0167,2.01725,2.0167,2.0168,40000000.0
2008-09-24 23:48:00,2.0168,2.0168,2.01655,2.01655,15000000.0
2008-09-24 23:49:00,2.01655,2.0168,2.0162,2.0168,140200000.0
2008-09-24 23:50:00,2.01675,2.01675,2.0162,2.0164,39700000.0
2008-09-24 23:51:00,2.01645,2.01825,2.01645,2.01685,170200000.0
2008-09-24 23:52:00,2.01685,2.0177,2.0166,2.0177,202200000.0
2008-09-24 23:53:00,2.0177,2.018,2.01585,2.0161,268000000.0
2008-09-24 23:54:00,2.0164,2.0176,2.0164,2.01675,181800000.0
2008-09-24 23:55:00,2.01665,2.0174,2.0161,2.0164,326000000.0
2008-09-24 23:56:00,2.0164,2.0176,2.0162,2.0163,241200000.0
2008-09-24 23:57:00,2.0163,2.0164,2.0162,2.0162,223200000.0
2008-09-24 23:58:00,2.0163,2.0164,2.0162,2.0163,439300000.0
2008-09-24 23:59:00,2.0164,2.0164,2.0162,2.0162,101400000.0
2008-09-25 00:00:00,2.0162,2.0166,2.0162,2.01645,123300000.0
2008-09-25 00:01:00,2.0164,2.0167,2.0164,2.0167,91000000.0
2008-09-25 00:02:00,2.0168,2.0168,2.015,2.016,1838893750.0
2008-09-25 00:03:00,2.016,2.016,2.016,2.016,288000000.0
2008-09-25 00:04:00,2.016,2.016,2.016,2.016,144000000.0
2008-09-25 00:05:00,2.016,2.016,2.016,2.016,720000000.0
2008-09-25 00:06:00,2.016,2.016,2.016,2.016,360000000.0
2008-09-25 00:07:00,2.016,2.0161,2.016,2.016,734400006.0
2008-09-25 00:08:00,2.0161,2.01635,2.0161,2.01635,14000000.0
2008-09-25 00:09:00,2.01628,2.01628,2.0157,2.01614,76400000.0
2008-09-25 00:10:00,2.01655,2.01655,2.01645,2.01645,3000000.0
2008-09-25 00:11:00,2.01621,2.01621,2.01572,2.01615,72700000.0
2008-09-25 00:12:00,2.01645,2.01645,2.01635,2.01645,4000000.0
2008-09-25 00:13:00,2.0164,2.0167,2.01625,2.0166,12000000.0
2008-09-25 00:14:00,2.01665,2.01665,2.01645,2.0165,6000000.0
2008-09-25 00:15:00,2.0165,2.0165,2.0163,2.0163,40000000.0
2008-09-25 00:16:00,2.0163,2.0163,2.0163,2.0163,84000000.0
2008-09-25 00:17:00,2.01598,2.01598,2.01578,2.01593,25600000.0
2008-09-25 00:18:00,2.0163,2.0163,2.0163,2.0163,60000000.0
2008-09-25 00:19:00,2.0163,2.0163,2.0163,2.0163,12000000.0
2008-09-25 00:20:00,2.0163,2.0163,2.0163,2.0163,84000000.0
2008-09-25 00:21:00,2.0163,2.0163,2.0163,2.0163,108000000.0
2008-09-25 00:22:00,2.0163,2.0163,2.0163,2.0163,24000000.0
2008-09-25 00:23:00,2.0165,2.017,2.0165,2.017,7000000.0
2008-09-25 00:24:00,2.017,2.017,2.0168,2.01695,8000000.0
2008-09-25 00:25:00,2.01705,2.0171,2.0169,2.0169,7000000.0
2008-09-25 00:26:00,2.01685,2.0169,2.01625,2.01665,19600000.0
2008-09-25 00:27:00,2.01685,2.0169,2.01685,2.0169,2000000.0
2008-09-25 00:28:00,2.01695,2.01705,2.01675,2.01705,11000000.0
2008-09-25 00:29:00,2.017,2.01705,2.0169,2.0169,5000000.0
2008-09-25 00:30:00,2.0168,2.017,2.0168,2.017,4000000.0
2008-09-25 00:31:00,2.01695,2.017,2.01695,2.01695,3000000.0
2008-09-25 00:32:00,2.017,2.017,2.01695,2.017,3000000.0
2008-09-25 00:33:00,2.01695,2.017,2.0169,2.017,6000000.0
2008-09-25 00:34:00,2.01705,2.01705,2.01695,2.01695,3000000.0
2008-09-25 00:35:00,2.017,2.01705,2.017,2.01705,2000000.0
2008-09-25 00:36:00,2.017,2.0174,2.0168,2.01685,57500000.0
2008-09-25 00:37:00,2.0169,2.0169,2.01685,2.01685,2000000.0
2008-09-25 00:38:00,2.01654,2.01668,2.01632,2.01668,15000000.0
2008-09-25 00:39:00,2.01645,2.01645,2.01635,2.01635,6900000.0
2008-09-25 00:40:00,2.01641,2.01641,2.01622,2.01622,46700000.0
2008-09-25 00:41:00,2.0164,2.0164,2.0164,2.0164,12000000.0
2008-09-25 00:42:00,2.01593,2.01619,2.01572,2.01572,20400000.0
2008-09-25 00:43:00,2.0164,2.0164,2.0164,2.0164,24000000.0
2008-09-25 00:44:00,2.0164,2.0164,2.0164,2.0164,12000000.0
2008-09-25 00:45:00,2.0164,2.0164,2.0164,2.0164,144000000.0
2008-09-25 00:46:00,2.0164,2.0164,2.0164,2.0164,216000000.0
2008-09-25 00:47:00,2.0164,2.0164,2.0164,2.0164,72000000.0
2008-09-25 00:48:00,2.0164,2.0164,2.0164,2.0164,24000000.0
2008-09-25 00:49:00,2.0154,2.01567,2.01529,2.01549,37600000.0
2008-09-25 00:50:00,2.0164,2.0164,2.0164,2.0164,60000000.0
2008-09-25 00:51:00,2.0164,2.0164,2.0164,2.0164,48000000.0
2008-09-25 00:52:00,2.0164,2.0175,2.01635,2.0174,186000000.0
2008-09-25 00:53:00,2.01685,2.0169,2.01675,2.0169,141700000.0
2008-09-25 00:54:00,2.0169,2.0169,2.0169,2.0169,108000000.0
2008-09-25 00:55:00,2.0169,2.0169,2.0169,2.0169,60000000.0
2008-09-25 00:56:00,2.0169,2.0169,2.0169,2.0169,108000000.0
2008-09-25 00:57:00,2.0169,2.0169,2.0169,2.0169,72000000.0
2008-09-25 00:58:00,2.0169,2.0169,2.0169,2.0169,36000000.0
2008-09-25 00:59:00,2.0169,2.0169,2.0169,2.0169,264000000.0
2008-09-25 01:00:00,2.0169,2.0169,2.0169,2.0169,60000000.0
2008-09-25 01:01:00,2.0169,2.0169,2.0169,2.0169,84000000.0
2008-09-25 01:02:00,2.0169,2.0169,2.0169,2.0169,216000000.0
2008-09-25 01:03:00,2.0169,2.0169,2.0169,2.0169,84000000.0
2008-09-25 01:04:00,2.0169,2.0169,2.016,2.0168,272100000.0
2008-09-25 01:05:00,2.0168,2.0168,2.0155,2.0158,418200000.0
2008-09-25 01:06:00,2.0159,2.01625,2.0158,2.0158,315800000.0
2008-09-25 01:07:00,2.01589,2.01589,2.01509,2.01556,134400000.0
2008-09-25 01:08:00,2.01553,2.01576,2.01505,2.01561,139200000.0
2008-09-25 01:09:00,2.016,2.0162,2.016,2.0161,17800000.0
2008-09-25 01:10:00,2.0162,2.0164,2.0161,2.0164,14000000.0
2008-09-25 01:11:00,2.0164,2.0164,2.0161,2.0163,16000000.0
2008-09-25 01:12:00,2.0164,2.0164,2.016,2.016,49800000.0
2008-09-25 01:13:00,2.016,2.016,2.016,2.016,72000000.0
2008-09-25 01:14:00,2.016,2.016,2.016,2.016,108000000.0
2008-09-25 01:15:00,2.016,2.0161,2.016,2.0161,194000000.0
2008-09-25 01:16:00,2.01615,2.0166,2.0159,2.0163,55000000.0
2008-09-25 01:17:00,2.0164,2.01645,2.01635,2.0164,5000000.0
2008-09-25 01:18:00,2.0164,2.0165,2.01585,2.0159,41000000.0
2008-09-25 01:19:00,2.016,2.016,2.016,2.016,132000000.0
2008-09-25 01:20:00,2.016,2.0162,2.016,2.0161,317000000.0
2008-09-25 01:21:00,2.0161,2.01615,2.016,2.016,262300000.0
2008-09-25 01:22:00,2.016,2.016,2.016,2.016,216000000.0
2008-09-25 01:23:00,2.016,2.016,2.016,2.016,468000000.0
2008-09-25 01:24:00,2.016,2.016,2.016,2.016,1188000000.0
2008-09-25 01:25:00,2.016,2.016,2.016,2.016,36000000.0
2008-09-25 01:26:00,2.016,2.016,2.0153,2.016,924000000.0
2008-09-25 01:27:00,2.016,2.016,2.01515,2.0153,392000000.0
2008-09-25 01:28:00,2.0153,2.0153,2.01225,2.01345,234900000.0
2008-09-25 01:29:00,2.01345,2.01465,2.01335,2.01445,114200000.0
2008-09-25 01:30:00,2.0145,2.0145,2.0139,2.014,35500000.0
2008-09-25 01:31:00,2.014,2.01445,2.014,2.01445,40000000.0
2008-09-25 01:32:00,2.0144,2.0149,2.0144,2.0149,11000000.0
2008-09-25 01:33:00,2.0149,2.0153,2.0149,2.0153,26000000.0
2008-09-25 01:34:00,2.0153,2.0154,2.0153,2.0154,15000000.0
2008-09-25 01:35:00,2.0154,2.0155,2.0151,2.0151,14000000.0
2008-09-25 01:36:00,2.0153,2.0155,2.0153,2.0155,21000000.0
2008-09-25 01:37:00,2.0155,2.0155,2.0154,2.0154,23000000.0
2008-09-25 01:38:00,2.0154,2.0154,2.01485,2.0151,23000000.0
2008-09-25 01:39:00,2.0151,2.0152,2.015,2.0152,47000000.0
2008-09-25 01:40:00,2.0152,2.0152,2.0149,2.0149,18000000.0
2008-09-25 01:41:00,2.0149,2.0149,2.0145,2.0147,287100000.0
2008-09-25 01:42:00,2.0147,2.0151,2.0147,2.0151,55300000.0
2008-09-25 01:43:00,2.0151,2.0154,2.0151,2.0154,26800000.0
2008-09-25 01:44:00,2.0154,2.0158,2.0154,2.0158,58300000.0
2008-09-25 01:45:00,2.0158,2.0162,2.0158,2.016,56000000.0
2008-09-25 01:46:00,2.016,2.016,2.0157,2.0157,17900000.0
2008-09-25 01:47:00,2.0157,2.0161,2.0157,2.0161,22000000.0
2008-09-25 01:48:00,2.0161,2.0161,2.0156,2.0156,12000000.0
2008-09-25 01:49:00,2.0158,2.0161,2.0158,2.0159,14000000.0
2008-09-25 01:50:00,2.0159,2.0165,2.0159,2.016,53900000.0
2008-09-25 01:51:00,2.016,2.016,2.0153,2.0156,147100000.0
2008-09-25 01:52:00,2.0156,2.016,2.0156,2.016,17000000.0
2008-09-25 01:53:00,2.016,2.016,2.0157,2.0157,15000000.0
2008-09-25 01:54:00,2.0157,2.0161,2.0157,2.0161,20400000.0
2008-09-25 01:55:00,2.0161,2.0163,2.0161,2.0163,21000000.0
2008-09-25 01:56:00,2.0163,2.0165,2.01585,2.0159,41000000.0
2008-09-25 01:57:00,2.0155,2.0156,2.0152,2.0153,35000000.0
2008-09-25 01:58:00,2.0153,2.0153,2.0148,2.0149,25000000.0
2008-09-25 01:59:00,2.0149,2.0151,2.0149,2.0151,12000000.0
2008-09-25 02:00:00,2.0151,2.0151,2.0149,2.015,55200000.0
2008-09-25 02:01:00,2.01505,2.0155,2.015,2.0155,26000000.0
2008-09-25 02:02:00,2.0155,2.0159,2.0155,2.0159,18000000.0
2008-09-25 02:03:00,2.016,2.0161,2.015,2.0156,12000000.0
2008-09-25 02:04:00,2.0158,2.0158,2.01525,2.0154,11000000.0
2008-09-25 02:05:00,2.0154,2.0156,2.0154,2.0155,20000000.0
2008-09-25 02:06:00,2.0155,2.0155,2.0153,2.0155,26000000.0
2008-09-25 02:07:00,2.0156,2.0157,2.01485,2.015,151600000.0
2008-09-25 02:08:00,2.015,2.0151,2.015,2.0151,365800000.0
2008-09-25 02:09:00,2.0151,2.0153,2.0151,2.0152,34000000.0
2008-09-25 02:10:00,2.0152,2.0152,2.015,2.015,79100000.0
2008-09-25 02:11:00,2.015,2.015,2.0146,2.015,88000000.0
2008-09-25 02:12:00,2.0148,2.0148,2.0144,2.0147,15000000.0
2008-09-25 02:13:00,2.0147,2.0147,2.01435,2.0144,24000000.0
2008-09-25 02:14:00,2.0144,2.0144,2.01385,2.01385,17000000.0
2008-09-25 02:15:00,2.01385,2.01385,2.01385,2.01385,5000000.0
2008-09-25 02:16:00,2.01385,2.01395,2.01385,2.0139,8000000.0
2008-09-25 02:17:00,2.0139,2.0139,2.0139,2.0139,1000000.0
2008-09-25 02:18:00,2.01395,2.01415,2.01375,2.01415,29000000.0
2008-09-25 02:19:00,2.0141,2.0142,2.0141,2.0142,7000000.0
2008-09-25 02:20:00,2.0142,2.0142,2.0139,2.0139,11000000.0
2008-09-25 02:21:00,2.01385,2.014,2.0138,2.014,18000000.0
2008-09-25 02:22:00,2.01415,2.01455,2.0138,2.01415,33000000.0
2008-09-25 02:23:00,2.0141,2.01415,2.01395,2.014,12000000.0
2008-09-25 02:24:00,2.014,2.0144,2.0138,2.0141,41400000.0
2008-09-25 02:25:00,2.0142,2.0144,2.0142,2.01425,10000000.0
2008-09-25 02:26:00,2.01425,2.01425,2.014,2.01405,25000000.0
2008-09-25 02:27:00,2.0142,2.0142,2.01405,2.01415,7200000.0
2008-09-25 02:28:00,2.01415,2.01415,2.0136,2.0138,29000000.0
2008-09-25 02:29:00,2.0138,2.0143,2.0138,2.014,42900000.0
2008-09-25 02:30:00,2.0141,2.0143,2.01395,2.0141,27400000.0
2008-09-25 02:31:00,2.01415,2.01445,2.01415,2.0144,16200000.0
2008-09-25 02:32:00,2.01445,2.01465,2.01425,2.01445,44000000.0
2008-09-25 02:33:00,2.01445,2.01495,2.0142,2.0142,76600000.0
2008-09-25 02:34:00,2.0142,2.0147,2.014,2.014,78000000.0
2008-09-25 02:35:00,2.014,2.014,2.01385,2.014,16600000.0
2008-09-25 02:36:00,2.014,2.0142,2.014,2.0141,20400000.0
2008-09-25 02:37:00,2.0141,2.0152,2.0141,2.0152,13600000.0
2008-09-25 02:38:00,2.0152,2.0152,2.0141,2.0144,53900000.0
2008-09-25 02:39:00,2.01435,2.01435,2.0143,2.0143,6000000.0
2008-09-25 02:40:00,2.01425,2.01435,2.01425,2.01435,4400000.0
2008-09-25 02:41:00,2.01435,2.01445,2.01435,2.01435,7200000.0
2008-09-25 02:42:00,2.01445,2.0145,2.0144,2.0144,4800000.0
2008-09-25 02:43:00,2.01435,2.01475,2.014,2.0142,62900000.0
2008-09-25 02:44:00,2.0142,2.0142,2.01365,2.0141,52100000.0
2008-09-25 02:45:00,2.0141,2.0147,2.014,2.01465,32600000.0
2008-09-25 02:46:00,2.0145,2.0146,2.01385,2.0143,46000000.0
2008-09-25 02:47:00,2.0143,2.01455,2.0143,2.0143,51000000.0
2008-09-25 02:48:00,2.0143,2.0145,2.0138,2.0145,64800000.0
2008-09-25 02:49:00,2.0145,2.0147,2.0145,2.0147,24000000.0
2008-09-25 02:50:00,2.0147,2.0147,2.0143,2.0144,34500000.0
2008-09-25 02:51:00,2.0144,2.0144,2.014,2.0141,75800000.0
2008-09-25 02:52:00,2.0141,2.0142,2.0139,2.014,46600000.0
2008-09-25 02:53:00,2.014,2.014,2.0136,2.0139,45700000.0
2008-09-25 02:54:00,2.0139,2.01425,2.0139,2.014,60900000.0
2008-09-25 02:55:00,2.014,2.0144,2.014,2.0144,55600000.0
2008-09-25 02:56:00,2.0144,2.0144,2.01375,2.0141,33500000.0
2008-09-25 02:57:00,2.0141,2.0145,2.0141,2.0145,19000000.0
2008-09-25 02:58:00,2.0145,2.0147,2.01405,2.0142,37000000.0
2008-09-25 02:59:00,2.0142,2.0142,2.01285,2.0136,88000000.0
2008-09-25 03:00:00,2.01355,2.01385,2.01325,2.0138,108100000.0
2008-09-25 03:01:00,2.0138,2.0141,2.0137,2.014,48200000.0
2008-09-25 03:02:00,2.01395,2.0142,2.0139,2.0141,71300000.0
2008-09-25 03:03:00,2.01405,2.0141,2.0139,2.014,39800000.0
2008-09-25 03:04:00,2.01405,2.0141,2.01365,2.014,117200000.0
2008-09-25 03:05:00,2.0141,2.0146,2.014,2.0146,73200000.0
2008-09-25 03:06:00,2.0146,2.0147,2.0146,2.0147,15000000.0
2008-09-25 03:07:00,2.0147,2.0148,2.0147,2.0147,17000000.0
2008-09-25 03:08:00,2.0147,2.0148,2.0147,2.0148,10000000.0
2008-09-25 03:09:00,2.0148,2.0148,2.0146,2.0147,17000000.0
2008-09-25 03:10:00,2.0147,2.0148,2.01415,2.01415,31000000.0
2008-09-25 03:11:00,2.0143,2.0145,2.0143,2.0145,20000000.0
2008-09-25 03:12:00,2.0145,2.0145,2.0141,2.0142,21000000.0
2008-09-25 03:13:00,2.0142,2.0144,2.0142,2.0144,17000000.0
2008-09-25 03:14:00,2.0145,2.0145,2.0141,2.0144,21000000.0
2008-09-25 03:15:00,2.01445,2.0147,2.01445,2.0147,19800000.0
2008-09-25 03:16:00,2.0147,2.0148,2.0143,2.0148,50000000.0
2008-09-25 03:17:00,2.0148,2.0152,2.01455,2.0147,75200000.0
2008-09-25 03:18:00,2.0148,2.0148,2.0118,2.01225,418693750.0
2008-09-25 03:19:00,2.01225,2.01225,2.01045,2.01105,264700002.0
2008-09-25 03:20:00,2.0112,2.0123,2.0112,2.01215,120200000.0
2008-09-25 03:21:00,2.01215,2.0122,2.0115,2.01175,91600000.0
2008-09-25 03:22:00,2.0117,2.01235,2.01155,2.0122,92600000.0
2008-09-25 03:23:00,2.01225,2.01225,2.0112,2.0118,40400000.0
2008-09-25 03:24:00,2.0118,2.0118,2.01025,2.0104,600600000.0
2008-09-25 03:25:00,2.0104,2.01065,2.0104,2.0105,314200000.0
2008-09-25 03:26:00,2.01045,2.0112,2.01035,2.01065,77600000.0
2008-09-25 03:27:00,2.01085,2.0116,2.0104,2.0116,116800000.0
2008-09-25 03:28:00,2.01155,2.01175,2.011,2.0114,59800000.0
2008-09-25 03:29:00,2.0114,2.0114,2.011,2.0113,88300000.0
2008-09-25 03:30:00,2.0113,2.01145,2.0113,2.0114,34300000.0
2008-09-25 03:31:00,2.0114,2.0119,2.0114,2.0119,46600000.0
2008-09-25 03:32:00,2.0119,2.01205,2.0119,2.012,26600000.0
2008-09-25 03:33:00,2.012,2.0124,2.012,2.01225,68300000.0
2008-09-25 03:34:00,2.01225,2.01285,2.01225,2.0128,54600000.0
2008-09-25 03:35:00,2.0128,2.0129,2.0128,2.0129,17000000.0
2008-09-25 03:36:00,2.0129,2.013,2.0129,2.013,10000000.0
2008-09-25 03:37:00,2.013,2.0135,2.01245,2.0129,92600000.0
2008-09-25 03:38:00,2.0129,2.0131,2.0129,2.0131,23300000.0
2008-09-25 03:39:00,2.0132,2.0133,2.0132,2.0133,19300000.0
2008-09-25 03:40:00,2.0133,2.0137,2.0133,2.0137,34100000.0
2008-09-25 03:41:00,2.0137,2.0137,2.013,2.013,20700000.0
2008-09-25 03:42:00,2.0131,2.0132,2.0131,2.0132,34400000.0
2008-09-25 03:43:00,2.0132,2.0132,2.0126,2.0126,193300000.0
2008-09-25 03:44:00,2.0126,2.0127,2.0122,2.0123,228400000.0
2008-09-25 03:45:00,2.0123,2.0123,2.012,2.012,28000000.0
2008-09-25 03:46:00,2.012,2.012,2.0119,2.0119,33600000.0
2008-09-25 03:47:00,2.0119,2.012,2.0117,2.0117,69500000.0
2008-09-25 03:48:00,2.0117,2.0117,2.01115,2.01145,51700000.0
2008-09-25 03:49:00,2.01155,2.0117,2.01145,2.0117,26600000.0
2008-09-25 03:50:00,2.0117,2.0117,2.0105,2.0107,461606250.0
2008-09-25 03:51:00,2.0107,2.0108,2.0094,2.00965,399400000.0
2008-09-25 03:52:00,2.00965,2.01045,2.0089,2.0098,226800000.0
2008-09-25 03:53:00,2.0098,2.0098,2.0086,2.0097,497500000.0
2008-09-25 03:54:00,2.0097,2.0099,2.0092,2.0093,188000000.0
2008-09-25 03:55:00,2.0093,2.0101,2.00905,2.0101,289000000.0
2008-09-25 03:56:00,2.0101,2.0107,2.00925,2.00925,122993750.0
2008-09-25 03:57:00,2.0094,2.01015,2.00865,2.0097,395000000.0
2008-09-25 03:58:00,2.0097,2.01025,2.0091,2.00955,113000000.0
2008-09-25 03:59:00,2.00955,2.01005,2.0093,2.0099,99600000.0
2008-09-25 04:00:00,2.01,2.01005,2.0093,2.00985,45400000.0
2008-09-25 04:01:00,2.0099,2.01075,2.00985,2.0105,60500000.0
2008-09-25 04:02:00,2.01055,2.0107,2.01035,2.0105,46800000.0
2008-09-25 04:03:00,2.0105,2.01055,2.0104,2.0104,44500000.0
2008-09-25 04:04:00,2.0104,2.0108,2.0104,2.0106,37600000.0
2008-09-25 04:05:00,2.01065,2.01065,2.00995,2.0103,35500000.0
2008-09-25 04:06:00,2.0103,2.01055,2.0103,2.01055,36900000.0
2008-09-25 04:07:00,2.01065,2.0108,2.01035,2.0105,33400000.0
2008-09-25 04:08:00,2.0105,2.0111,2.0104,2.01095,32400000.0
2008-09-25 04:09:00,2.0109,2.011,2.0103,2.0103,53400000.0
2008-09-25 04:10:00,2.0103,2.01135,2.0103,2.01135,127587500.0
2008-09-25 04:11:00,2.0116,2.0121,2.0116,2.0119,36000000.0
2008-09-25 04:12:00,2.0119,2.0119,2.01155,2.01175,32500000.0
2008-09-25 04:13:00,2.0116,2.0116,2.0116,2.0116,1000000.0
2008-09-25 04:14:00,2.0116,2.01235,2.0116,2.0122,37200000.0
2008-09-25 04:15:00,2.012,2.01205,2.0117,2.0118,25500000.0
2008-09-25 04:16:00,2.0118,2.01185,2.0115,2.0117,18700000.0
2008-09-25 04:17:00,2.0117,2.0118,2.0117,2.0118,5000000.0
2008-09-25 04:18:00,2.0118,2.01195,2.0118,2.0119,17000000.0
2008-09-25 04:19:00,2.0119,2.0121,2.0118,2.01205,26000000.0
2008-09-25 04:20:00,2.01205,2.01215,2.0116,2.0117,26900000.0
2008-09-25 04:21:00,2.0117,2.0121,2.0117,2.0121,28600000.0
2008-09-25 04:22:00,2.0121,2.0123,2.0121,2.0123,19600000.0
2008-09-25 04:23:00,2.0123,2.0125,2.0123,2.0124,13000000.0
2008-09-25 04:24:00,2.0124,2.01255,2.0124,2.01255,27400000.0
2008-09-25 04:25:00,2.0125,2.01305,2.0124,2.0128,55300000.0
2008-09-25 04:26:00,2.01285,2.0135,2.0128,2.0135,59400000.0
2008-09-25 04:27:00,2.01345,2.0139,2.0132,2.0136,43100000.0
2008-09-25 04:28:00,2.0137,2.0137,2.0131,2.0132,36700000.0
2008-09-25 04:29:00,2.0132,2.0134,2.0132,2.0134,17000000.0
2008-09-25 04:30:00,2.0134,2.0135,2.013,2.0135,14000000.0
2008-09-25 04:31:00,2.0135,2.0135,2.01315,2.0132,27800000.0
2008-09-25 04:32:00,2.01325,2.0137,2.0131,2.0136,59500000.0
2008-09-25 04:33:00,2.01365,2.0138,2.0136,2.0138,13000000.0
2008-09-25 04:34:00,2.0138,2.0138,2.0137,2.0138,10000000.0
2008-09-25 04:35:00,2.0138,2.014,2.01345,2.0136,17162500.0
2008-09-25 04:36:00,2.0136,2.0136,2.0132,2.0133,21700000.0
2008-09-25 04:37:00,2.0133,2.0136,2.0131,2.0136,37800000.0
2008-09-25 04:38:00,2.01355,2.0138,2.01315,2.0135,32200000.0
2008-09-25 04:39:00,2.0135,2.0137,2.0135,2.0136,28600000.0
2008-09-25 04:40:00,2.0136,2.0137,2.013,2.0136,84650000.0
2008-09-25 04:41:00,2.013,2.0136,2.0123,2.01265,162787500.0
2008-09-25 04:42:00,2.01275,2.013,2.01265,2.013,78000000.0
2008-09-25 04:43:00,2.013,2.013,2.013,2.013,558000000.0
2008-09-25 04:44:00,2.013,2.013,2.01235,2.01235,240000000.0
2008-09-25 04:45:00,2.01285,2.013,2.01285,2.013,108000000.0
2008-09-25 04:46:00,2.013,2.013,2.013,2.013,414000000.0
2008-09-25 04:47:00,2.013,2.013,2.01195,2.0125,198199999.0
2008-09-25 04:48:00,2.01235,2.0124,2.0122,2.0123,44000000.0
2008-09-25 04:49:00,2.01235,2.01245,2.0123,2.0124,26000000.0
2008-09-25 04:50:00,2.0124,2.0125,2.01205,2.0125,17200000.0
2008-09-25 04:51:00,2.0125,2.0126,2.01205,2.0122,24000000.0
2008-09-25 04:52:00,2.0122,2.0123,2.0122,2.0123,3000000.0
2008-09-25 04:53:00,2.0124,2.0124,2.0124,2.0124,8000000.0
2008-09-25 04:54:00,2.0124,2.0125,2.0121,2.0122,17100000.0
2008-09-25 04:55:00,2.0123,2.0123,2.0123,2.0123,2000000.0
2008-09-25 04:56:00,2.0124,2.0126,2.01225,2.0126,42800000.0
2008-09-25 04:57:00,2.0126,2.01295,2.0124,2.0127,88000000.0
2008-09-25 04:58:00,2.0127,2.0128,2.0124,2.0127,45200000.0
2008-09-25 04:59:00,2.0127,2.0128,2.0117,2.0127,99500000.0
2008-09-25 05:00:00,2.0127,2.0128,2.0126,2.0127,51400000.0
2008-09-25 05:01:00,2.0127,2.0129,2.0125,2.0128,49800000.0
2008-09-25 05:02:00,2.0128,2.0131,2.0128,2.0131,15500000.0
2008-09-25 05:03:00,2.0132,2.0133,2.0132,2.0133,19000000.0
2008-09-25 05:04:00,2.0133,2.01345,2.0133,2.01345,45400000.0
2008-09-25 05:05:00,2.0134,2.0137,2.0134,2.0137,27600000.0
2008-09-25 05:06:00,2.0136,2.0139,2.0136,2.0139,49800000.0
2008-09-25 05:07:00,2.0139,2.0141,2.0139,2.014,29000000.0
2008-09-25 05:08:00,2.014,2.0141,2.014,2.014,32000000.0
2008-09-25 05:09:00,2.014,2.0142,2.014,2.0142,42000000.0
2008-09-25 05:10:00,2.0142,2.0142,2.01345,2.0136,97200000.0
2008-09-25 05:11:00,2.0136,2.0136,2.0131,2.0136,191500000.0
2008-09-25 05:12:00,2.0136,2.0136,2.0133,2.0133,103000000.0
2008-09-25 05:13:00,2.0133,2.0136,2.0129,2.0133,55000000.0
2008-09-25 05:14:00,2.0133,2.01335,2.0132,2.0133,33000000.0
2008-09-25 05:15:00,2.0135,2.0136,2.0135,2.0136,144000000.0
2008-09-25 05:16:00,2.0136,2.0136,2.0136,2.0136,121300000.0
2008-09-25 05:17:00,2.0137,2.0138,2.0137,2.0138,27400000.0
2008-09-25 05:18:00,2.0138,2.014,2.0138,2.014,9000000.0
2008-09-25 05:19:00,2.0138,2.0138,2.0136,2.0136,33400000.0
2008-09-25 05:20:00,2.0136,2.0136,2.0135,2.0135,49400000.0
2008-09-25 05:21:00,2.0135,2.0136,2.0133,2.0134,69100000.0
2008-09-25 05:22:00,2.0135,2.0135,2.013,2.0131,24000000.0
2008-09-25 05:23:00,2.0133,2.0133,2.01265,2.0131,38000000.0
2008-09-25 05:24:00,2.0131,2.0131,2.0126,2.0129,22000000.0
2008-09-25 05:25:00,2.0129,2.0129,2.0128,2.0129,35500000.0
2008-09-25 05:26:00,2.0129,2.0131,2.0123,2.0123,116356000.0
2008-09-25 05:27:00,2.0131,2.0131,2.0121,2.0123,376410500.0
2008-09-25 05:28:00,2.01235,2.0126,2.0123,2.0123,224600000.0
2008-09-25 05:29:00,2.0123,2.0126,2.0123,2.0126,91400000.0
2008-09-25 05:30:00,2.0126,2.01325,2.01245,2.01275,49000000.0
2008-09-25 05:31:00,2.0127,2.0128,2.01245,2.01255,34800000.0
2008-09-25 05:32:00,2.0127,2.013,2.0124,2.0127,56400000.0
2008-09-25 05:33:00,2.0125,2.01295,2.01235,2.01295,103600001.0
2008-09-25 05:34:00,2.013,2.0135,2.0126,2.0135,49500000.0
2008-09-25 05:35:00,2.0135,2.01355,2.0133,2.0133,18300000.0
2008-09-25 05:36:00,2.0133,2.0133,2.013,2.01325,68300000.0
2008-09-25 05:37:00,2.01325,2.01325,2.013,2.013,246000000.0
2008-09-25 05:38:00,2.013,2.013,2.0129,2.013,302400000.0
2008-09-25 05:39:00,2.013,2.013,2.013,2.013,12000000.0
2008-09-25 05:40:00,2.013,2.0131,2.013,2.0131,116400000.0
2008-09-25 05:41:00,2.0131,2.0133,2.013,2.0131,147600000.0
2008-09-25 05:42:00,2.01305,2.01305,2.013,2.013,52800000.0
2008-09-25 05:43:00,2.0132,2.0132,2.0129,2.01315,40800000.0
2008-09-25 05:44:00,2.01315,2.01315,2.013,2.013,200400000.0
2008-09-25 05:45:00,2.013,2.0133,2.013,2.01315,37200000.0
2008-09-25 05:46:00,2.0131,2.01315,2.0125,2.01315,87600000.0
2008-09-25 05:47:00,2.0132,2.01325,2.0132,2.01325,2400000.0
2008-09-25 05:48:00,2.0133,2.0133,2.0127,2.0133,29500000.0
2008-09-25 05:49:00,2.0133,2.0133,2.0132,2.0133,8000000.0
2008-09-25 05:50:00,2.0133,2.01335,2.0132,2.0133,46500000.0
2008-09-25 05:51:00,2.01335,2.01345,2.0131,2.01335,42100000.0
2008-09-25 05:52:00,2.0133,2.01335,2.0132,2.01335,17900000.0
2008-09-25 05:53:00,2.01345,2.01345,2.0133,2.01335,18200000.0
2008-09-25 05:54:00,2.0134,2.0137,2.0134,2.0137,11300000.0
2008-09-25 05:55:00,2.0136,2.0139,2.01335,2.0138,60400000.0
2008-09-25 05:56:00,2.01345,2.01385,2.01345,2.0137,59800000.0
2008-09-25 05:57:00,2.0137,2.01375,2.01365,2.01365,43200000.0
2008-09-25 05:58:00,2.0136,2.01365,2.013,2.0133,22800000.0
2008-09-25 05:59:00,2.0132,2.01345,2.01315,2.01335,25400000.0
2008-09-25 06:00:00,2.0134,2.0134,2.0133,2.0134,7200000.0
2008-09-25 06:01:00,2.0134,2.0134,2.01275,2.0131,56900000.0
2008-09-25 06:02:00,2.0133,2.01335,2.0133,2.01335,2400000.0
2008-09-25 06:03:00,2.01325,2.01325,2.01305,2.01325,7200000.0
2008-09-25 06:04:00,2.0132,2.0134,2.01295,2.01295,13200000.0
2008-09-25 06:05:00,2.01285,2.0131,2.01285,2.0131,24000000.0
2008-09-25 06:06:00,2.0131,2.01315,2.01255,2.01315,34600000.0
2008-09-25 06:07:00,2.0131,2.0134,2.01285,2.0132,31000000.0
2008-09-25 06:08:00,2.0133,2.0133,2.01285,2.01305,46200000.0
2008-09-25 06:09:00,2.01305,2.01335,2.01295,2.0132,55400000.0
2008-09-25 06:10:00,2.0132,2.0132,2.0129,2.0129,47000000.0
2008-09-25 06:11:00,2.0129,2.0129,2.01235,2.0129,165600000.0
2008-09-25 06:12:00,2.0129,2.01315,2.01285,2.0129,171700000.0
2008-09-25 06:13:00,2.0129,2.01295,2.01215,2.0127,79000000.0
2008-09-25 06:14:00,2.0127,2.0127,2.01255,2.01265,10800000.0
2008-09-25 06:15:00,2.0123,2.0123,2.0122,2.0122,7000000.0
2008-09-25 06:16:00,2.01235,2.0126,2.01235,2.0126,4400000.0
2008-09-25 06:17:00,2.0127,2.0127,2.0127,2.0127,2400000.0
2008-09-25 06:18:00,2.0126,2.01285,2.0122,2.0126,52300000.0
2008-09-25 06:19:00,2.01255,2.0129,2.01255,2.0129,15400000.0
2008-09-25 06:20:00,2.0129,2.013,2.01275,2.0128,37000000.0
2008-09-25 06:21:00,2.0128,2.0131,2.01275,2.013,28500000.0
2008-09-25 06:22:00,2.01285,2.0132,2.01285,2.013,26500000.0
2008-09-25 06:23:00,2.01305,2.0132,2.01255,2.01255,78500000.0
2008-09-25 06:24:00,2.0126,2.01265,2.0123,2.0123,42000000.0
2008-09-25 06:25:00,2.0123,2.0129,2.012,2.01215,140400000.0
2008-09-25 06:26:00,2.01275,2.01295,2.01205,2.0129,138000000.0
2008-09-25 06:27:00,2.0129,2.0132,2.0129,2.0129,68400000.0
2008-09-25 06:28:00,2.0129,2.01325,2.0129,2.0132,42000000.0
2008-09-25 06:29:00,2.0132,2.0132,2.0129,2.0129,28800000.0
2008-09-25 06:30:00,2.0129,2.0129,2.01225,2.0129,145200000.0
2008-09-25 06:31:00,2.0129,2.0129,2.0129,2.0129,72000000.0
2008-09-25 06:32:00,2.0129,2.01295,2.0129,2.01295,101200000.0
2008-09-25 06:33:00,2.0129,2.01295,2.0129,2.0129,121000000.0
2008-09-25 06:34:00,2.0129,2.0129,2.0129,2.0129,90000000.0
2008-09-25 06:35:00,2.0129,2.0129,2.0122,2.01255,72000000.0
2008-09-25 06:36:00,2.0125,2.0129,2.01215,2.01245,58800000.0
2008-09-25 06:37:00,2.0125,2.0129,2.0122,2.0129,133000000.0
2008-09-25 06:38:00,2.0129,2.0129,2.0129,2.0129,12000000.0
2008-09-25 06:39:00,2.0129,2.0129,2.0129,2.0129,24000000.0
2008-09-25 06:40:00,2.0129,2.0129,2.0117,2.01185,67200000.0
2008-09-25 06:41:00,2.01195,2.01215,2.0116,2.01205,19200000.0
2008-09-25 06:42:00,2.012,2.01215,2.0118,2.0121,30800000.0
2008-09-25 06:43:00,2.0121,2.0121,2.0119,2.01195,14800000.0
2008-09-25 06:44:00,2.01195,2.0125,2.01195,2.0125,14500000.0
2008-09-25 06:45:00,2.01255,2.01285,2.01205,2.0123,39600000.0
2008-09-25 06:46:00,2.01225,2.0123,2.012,2.0121,21600000.0
2008-09-25 06:47:00,2.01215,2.0124,2.01185,2.01215,51400000.0
2008-09-25 06:48:00,2.01225,2.0126,2.01205,2.01245,48700000.0
2008-09-25 06:49:00,2.0125,2.0126,2.0125,2.0125,11700000.0
2008-09-25 06:50:00,2.0126,2.01265,2.0125,2.0125,21400000.0
2008-09-25 06:51:00,2.0126,2.0129,2.0125,2.0128,16200000.0
2008-09-25 06:52:00,2.0129,2.0129,2.01235,2.01285,42600000.0
2008-09-25 06:53:00,2.01285,2.01295,2.01225,2.01265,25800000.0
2008-09-25 06:54:00,2.0128,2.0131,2.01265,2.0131,22000000.0
2008-09-25 06:55:00,2.0131,2.01315,2.0128,2.0128,12600000.0
2008-09-25 06:56:00,2.01285,2.0132,2.01285,2.01315,30000000.0
2008-09-25 06:57:00,2.0132,2.0132,2.0131,2.01315,15200000.0
2008-09-25 06:58:00,2.0131,2.0132,2.0127,2.0128,26800000.0
2008-09-25 06:59:00,2.01225,2.0127,2.0122,2.0127,25400000.0
2008-09-25 07:00:00,2.0127,2.0127,2.0122,2.0125,64700000.0
2008-09-25 07:01:00,2.0125,2.01255,2.01185,2.01195,90400000.0
2008-09-25 07:02:00,2.01195,2.01205,2.0118,2.0118,373800000.0
2008-09-25 07:03:00,2.0118,2.0118,2.0118,2.0118,592000000.0
2008-09-25 07:04:00,2.0118,2.0118,2.0118,2.0118,446900000.0
2008-09-25 07:05:00,2.012,2.012,2.012,2.012,38800000.0
2008-09-25 07:06:00,2.01205,2.0124,2.012,2.012,65800000.0
2008-09-25 07:07:00,2.01205,2.01245,2.01175,2.0123,69300000.0
2008-09-25 07:08:00,2.0121,2.01235,2.0118,2.0118,114100000.0
2008-09-25 07:09:00,2.0118,2.0122,2.0118,2.01215,62000000.0
2008-09-25 07:10:00,2.0122,2.0122,2.0113,2.0119,43800000.0
2008-09-25 07:11:00,2.0119,2.01205,2.01145,2.01205,44400000.0
2008-09-25 07:12:00,2.01215,2.01275,2.0115,2.0126,91100000.0
2008-09-25 07:13:00,2.0126,2.01285,2.01235,2.01275,72200000.0
2008-09-25 07:14:00,2.01265,2.0128,2.01195,2.01265,77000000.0
2008-09-25 07:15:00,2.01265,2.0127,2.012,2.0122,53000000.0
2008-09-25 07:16:00,2.01205,2.01255,2.01205,2.01255,22800000.0
2008-09-25 07:17:00,2.0125,2.01265,2.0121,2.01225,19400000.0
2008-09-25 07:18:00,2.0124,2.0124,2.0118,2.0118,75400000.0
2008-09-25 07:19:00,2.0118,2.01195,2.0118,2.01195,279600000.0
2008-09-25 07:20:00,2.012,2.013,2.01195,2.0129,37200000.0
2008-09-25 07:21:00,2.01295,2.01315,2.01275,2.0131,61600000.0
2008-09-25 07:22:00,2.0131,2.0131,2.0124,2.01265,30000000.0
2008-09-25 07:23:00,2.0127,2.0128,2.0126,2.0128,20400000.0
2008-09-25 07:24:00,2.01275,2.0134,2.01265,2.0127,83100000.0
2008-09-25 07:25:00,2.0128,2.01295,2.0126,2.01285,43000000.0
2008-09-25 07:26:00,2.01275,2.0141,2.0127,2.0141,80900000.0
2008-09-25 07:27:00,2.0142,2.0144,2.0139,2.01425,58500000.0
2008-09-25 07:28:00,2.0141,2.0141,2.01365,2.0139,36000000.0
2008-09-25 07:29:00,2.0139,2.01485,2.01365,2.01485,31500000.0
2008-09-25 07:30:00,2.0148,2.01485,2.01365,2.01365,30600000.0
2008-09-25 07:31:00,2.01365,2.014,2.0135,2.0135,51800000.0
2008-09-25 07:32:00,2.0135,2.0138,2.01335,2.0136,66400000.0
2008-09-25 07:33:00,2.0136,2.01375,2.0134,2.0135,282200000.0
2008-09-25 07:34:00,2.0135,2.0136,2.0133,2.0134,81400000.0
2008-09-25 07:35:00,2.0134,2.0134,2.012,2.0128,81900000.0
2008-09-25 07:36:00,2.0128,2.0132,2.0125,2.0128,83800000.0
2008-09-25 07:37:00,2.0127,2.0137,2.0127,2.0137,83900000.0
2008-09-25 07:38:00,2.01365,2.0144,2.01365,2.0142,39300000.0
2008-09-25 07:39:00,2.0144,2.01455,2.014,2.01445,37400000.0
2008-09-25 07:40:00,2.01445,2.01475,2.0139,2.0146,49100000.0
2008-09-25 07:41:00,2.01455,2.01475,2.0142,2.0143,46400000.0
2008-09-25 07:42:00,2.01425,2.0146,2.01395,2.0145,62400000.0
2008-09-25 07:43:00,2.01455,2.01505,2.01415,2.0149,64800000.0
2008-09-25 07:44:00,2.01495,2.01495,2.0143,2.0144,417600001.0
2008-09-25 07:45:00,2.0143,2.0145,2.0143,2.0143,507300004.0
2008-09-25 07:46:00,2.0143,2.0145,2.0143,2.01445,455000001.0
2008-09-25 07:47:00,2.01445,2.0146,2.0143,2.0145,309499999.0
2008-09-25 07:48:00,2.0145,2.0145,2.0143,2.0143,79000000.0
2008-09-25 07:49:00,2.0143,2.0147,2.0142,2.0143,558800001.0
2008-09-25 07:50:00,2.0143,2.0143,2.0143,2.0143,290400002.0
2008-09-25 07:51:00,2.01435,2.0146,2.01385,2.0143,662200005.0
2008-09-25 07:52:00,2.0143,2.0143,2.01345,2.01355,507400004.0
2008-09-25 07:53:00,2.01415,2.0143,2.01365,2.0143,531000000.0
2008-09-25 07:54:00,2.0143,2.0144,2.0143,2.0143,628800003.0
2008-09-25 07:55:00,2.0143,2.0143,2.0143,2.0143,432000000.0
2008-09-25 07:56:00,2.0143,2.01435,2.0143,2.01435,434100000.0
2008-09-25 07:57:00,2.0143,2.01445,2.0143,2.0143,803999999.0
2008-09-25 07:58:00,2.0143,2.0144,2.0143,2.0144,942300000.0
2008-09-25 07:59:00,2.0144,2.01455,2.0143,2.01435,297700000.0
2008-09-25 08:00:00,2.0143,2.01495,2.0143,2.01485,97600000.0
2008-09-25 08:01:00,2.01505,2.0152,2.0149,2.0149,82000000.0
2008-09-25 08:02:00,2.01495,2.01525,2.01495,2.01525,51700000.0
2008-09-25 08:03:00,2.0153,2.01555,2.0153,2.0155,100800000.0
2008-09-25 08:04:00,2.0155,2.0155,2.015,2.0153,37000000.0
2008-09-25 08:05:00,2.0153,2.01575,2.0153,2.0157,68000000.0
2008-09-25 08:06:00,2.0157,2.0157,2.0154,2.0157,34000000.0
2008-09-25 08:07:00,2.0157,2.0157,2.0157,2.0157,22000000.0
2008-09-25 08:08:00,2.0157,2.0157,2.0157,2.0157,8000000.0
2008-09-25 08:09:00,2.0157,2.0157,2.0155,2.0157,39000000.0
2008-09-25 08:10:00,2.0157,2.0157,2.0157,2.0157,18000000.0
2008-09-25 08:11:00,2.0157,2.016,2.0157,2.0159,82600000.0
2008-09-25 08:12:00,2.0159,2.0159,2.0148,2.0157,66954395.0
2008-09-25 08:13:00,2.0157,2.0157,2.0144,2.0147,170959340.0
2008-09-25 08:14:00,2.0147,2.0147,2.0138,2.0138,273900000.0
2008-09-25 08:15:00,2.0138,2.0138,2.01245,2.01355,273900000.0
2008-09-25 08:16:00,2.01335,2.0141,2.0131,2.0134,401100000.0
2008-09-25 08:17:00,2.0131,2.0134,2.01195,2.0122,293500000.0
2008-09-25 08:18:00,2.0123,2.01255,2.01125,2.0116,289300000.0
2008-09-25 08:19:00,2.0116,2.0125,2.0108,2.01195,286400000.0
2008-09-25 08:20:00,2.0119,2.0122,2.0115,2.0115,150000000.0
2008-09-25 08:21:00,2.0115,2.01175,2.0114,2.0117,240600000.0
2008-09-25 08:22:00,2.01175,2.01175,2.0113,2.0116,488500000.0
2008-09-25 08:23:00,2.01165,2.0119,2.0113,2.0115,192000000.0
2008-09-25 08:24:00,2.01155,2.0129,2.01155,2.01245,225200000.0
2008-09-25 08:25:00,2.0125,2.0125,2.01175,2.0121,181400000.0
2008-09-25 08:26:00,2.0121,2.01215,2.01125,2.0116,154600000.0
2008-09-25 08:27:00,2.0116,2.0118,2.01085,2.0116,238900000.0
2008-09-25 08:28:00,2.0117,2.01175,2.01095,2.0113,213800000.0
2008-09-25 08:29:00,2.01125,2.01165,2.01125,2.0115,119500000.0
2008-09-25 08:30:00,2.0115,2.0115,2.0111,2.0115,29700000.0
2008-09-25 08:31:00,2.0115,2.0115,2.0111,2.0115,65800000.0
2008-09-25 08:32:00,2.0115,2.0115,2.0113,2.0115,62600000.0
2008-09-25 08:33:00,2.0115,2.0118,2.0115,2.0118,73600000.0
2008-09-25 08:34:00,2.0118,2.012,2.0118,2.012,56400000.0
2008-09-25 08:35:00,2.012,2.0124,2.01125,2.0114,180000000.0
2008-09-25 08:36:00,2.0114,2.01315,2.01055,2.0119,532400000.0
2008-09-25 08:37:00,2.01195,2.0123,2.01185,2.0122,184300000.0
2008-09-25 08:38:00,2.0122,2.01295,2.0122,2.01255,236700000.0
2008-09-25 08:39:00,2.01255,2.0129,2.0119,2.012,562700000.0
2008-09-25 08:40:00,2.0121,2.0126,2.01175,2.0125,879600000.0
2008-09-25 08:41:00,2.0125,2.0137,2.01245,2.0129,381200000.0
2008-09-25 08:42:00,2.013,2.01355,2.0125,2.01255,542800000.0
2008-09-25 08:43:00,2.01255,2.0127,2.012,2.0121,448900000.0
2008-09-25 08:44:00,2.0121,2.0124,2.012,2.012,244600000.0
2008-09-25 08:45:00,2.012,2.0129,2.012,2.0129,403900000.0
2008-09-25 08:46:00,2.0129,2.0147,2.0129,2.0147,143500000.0
2008-09-25 08:47:00,2.0147,2.01495,2.01405,2.0145,416800000.0
2008-09-25 08:48:00,2.0145,2.0148,2.0144,2.0146,647600022.0
2008-09-25 08:49:00,2.0145,2.01515,2.01445,2.01505,217300000.0
2008-09-25 08:50:00,2.01505,2.01565,2.01425,2.0149,351700000.0
2008-09-25 08:51:00,2.0144,2.01465,2.0133,2.0137,380200000.0
2008-09-25 08:52:00,2.0137,2.014,2.0137,2.0138,487600000.0
2008-09-25 08:53:00,2.01325,2.0139,2.01295,2.01385,208100000.0
2008-09-25 08:54:00,2.01395,2.014,2.0132,2.0132,386500000.0
2008-09-25 08:55:00,2.0132,2.0135,2.0132,2.0135,341800000.0
2008-09-25 08:56:00,2.0135,2.014,2.0135,2.0139,89500000.0
2008-09-25 08:57:00,2.0139,2.0143,2.01365,2.0138,118300000.0
2008-09-25 08:58:00,2.0137,2.01395,2.0137,2.0138,517500000.0
2008-09-25 08:59:00,2.0138,2.0145,2.0138,2.0145,345100000.0
2008-09-25 09:00:00,2.0145,2.0157,2.01405,2.01535,288800000.0
2008-09-25 09:01:00,2.01555,2.017,2.01555,2.017,68200000.0
2008-09-25 09:02:00,2.017,2.017,2.01615,2.0166,278800000.0
2008-09-25 09:03:00,2.0166,2.0172,2.01655,2.017,246700000.0
2008-09-25 09:04:00,2.01685,2.0176,2.0166,2.0171,324500000.0
2008-09-25 09:05:00,2.0171,2.01895,2.0169,2.0188,280900000.0
2008-09-25 09:06:00,2.0187,2.0187,2.0169,2.0169,301200000.0
2008-09-25 09:07:00,2.01695,2.01815,2.01695,2.018,124800000.0
2008-09-25 09:08:00,2.018,2.018,2.0169,2.0169,118100000.0
2008-09-25 09:09:00,2.01695,2.017,2.0163,2.0168,219000000.0
2008-09-25 09:10:00,2.0168,2.01745,2.0168,2.01725,183100000.0
2008-09-25 09:11:00,2.0173,2.0174,2.0164,2.01695,206300000.0
2008-09-25 09:12:00,2.0169,2.0175,2.0168,2.0174,122300000.0
2008-09-25 09:13:00,2.0174,2.01745,2.0166,2.0171,170800000.0
2008-09-25 09:14:00,2.0171,2.0173,2.01535,2.0155,558700000.0
2008-09-25 09:15:00,2.0155,2.01565,2.01475,2.01495,262300000.0
2008-09-25 09:16:00,2.01505,2.0154,2.0149,2.0151,159400000.0
2008-09-25 09:17:00,2.015,2.01555,2.015,2.01535,263100000.0
2008-09-25 09:18:00,2.0154,2.01625,2.01535,2.01565,308700000.0
2008-09-25 09:19:00,2.01565,2.0161,2.0155,2.0155,299900000.0
2008-09-25 09:20:00,2.0155,2.0164,2.01545,2.0163,215900000.0
2008-09-25 09:21:00,2.0162,2.0162,2.0157,2.0157,181800000.0
2008-09-25 09:22:00,2.0157,2.01645,2.0156,2.0159,350900000.0
2008-09-25 09:23:00,2.0161,2.0167,2.01585,2.0164,219100000.0
2008-09-25 09:24:00,2.0163,2.01635,2.0161,2.0163,209100000.0
2008-09-25 09:25:00,2.0163,2.01655,2.01605,2.0165,208500000.0
2008-09-25 09:26:00,2.0165,2.0165,2.01595,2.0165,65100000.0
2008-09-25 09:27:00,2.0165,2.0165,2.0152,2.0156,99000000.0
2008-09-25 09:28:00,2.0156,2.0161,2.0154,2.0156,153300000.0
2008-09-25 09:29:00,2.01555,2.0157,2.0152,2.0156,134700000.0
2008-09-25 09:30:00,2.0156,2.0156,2.0152,2.0156,79700000.0
2008-09-25 09:31:00,2.0156,2.01675,2.0156,2.0165,151400000.0
2008-09-25 09:32:00,2.0165,2.0171,2.0163,2.0169,146000000.0
2008-09-25 09:33:00,2.0169,2.017,2.0164,2.0165,158200000.0
2008-09-25 09:34:00,2.0166,2.0169,2.0166,2.0166,471900000.0
2008-09-25 09:35:00,2.0166,2.01695,2.01635,2.01695,258300000.0
2008-09-25 09:36:00,2.017,2.017,2.0162,2.0162,272200000.0
2008-09-25 09:37:00,2.01615,2.0164,2.0161,2.0164,291500000.0
2008-09-25 09:38:00,2.0164,2.0166,2.01615,2.01635,102500000.0
2008-09-25 09:39:00,2.01635,2.0166,2.0161,2.0161,166100000.0
2008-09-25 09:40:00,2.0161,2.0162,2.01555,2.0161,342200000.0
2008-09-25 09:41:00,2.016,2.0165,2.016,2.0162,210400000.0
2008-09-25 09:42:00,2.01615,2.0164,2.0161,2.01615,143200000.0
2008-09-25 09:43:00,2.01615,2.01645,2.0161,2.0161,384400000.0
2008-09-25 09:44:00,2.0161,2.0171,2.016,2.0169,431600000.0
2008-09-25 09:45:00,2.0169,2.01715,2.01575,2.01635,267300000.0
2008-09-25 09:46:00,2.0163,2.01765,2.0162,2.01735,244800000.0
2008-09-25 09:47:00,2.01735,2.01765,2.01715,2.0176,86500000.0
2008-09-25 09:48:00,2.0176,2.01795,2.0176,2.0178,77000000.0
2008-09-25 09:49:00,2.0178,2.0179,2.0173,2.0179,121293750.0
2008-09-25 09:50:00,2.0179,2.0179,2.0166,2.0168,143400000.0
2008-09-25 09:51:00,2.0168,2.01695,2.0166,2.01695,1201500000.0
2008-09-25 09:52:00,2.01685,2.017,2.0166,2.01695,625399999.0
2008-09-25 09:53:00,2.01695,2.01725,2.01675,2.0171,85400000.0
2008-09-25 09:54:00,2.017,2.01745,2.01685,2.01725,139800000.0
2008-09-25 09:55:00,2.01725,2.01785,2.0169,2.01735,261500000.0
2008-09-25 09:56:00,2.0174,2.0175,2.0169,2.0171,241500000.0
2008-09-25 09:57:00,2.0171,2.0172,2.01685,2.0169,365000000.0
2008-09-25 09:58:00,2.0169,2.01715,2.0165,2.01695,314000000.0
2008-09-25 09:59:00,2.01695,2.01725,2.01675,2.01705,198700000.0
2008-09-25 10:00:00,2.0171,2.01725,2.01705,2.0172,88000000.0
2008-09-25 10:01:00,2.0172,2.0172,2.0169,2.0172,113400000.0
2008-09-25 10:02:00,2.0172,2.0172,2.0165,2.0168,1791600041.0
2008-09-25 10:03:00,2.0168,2.01695,2.0164,2.0167,710600000.0
2008-09-25 10:04:00,2.0167,2.01735,2.0167,2.0172,273600000.0
2008-09-25 10:05:00,2.0172,2.0178,2.01715,2.0174,226200000.0
2008-09-25 10:06:00,2.0174,2.0178,2.0174,2.0174,296400000.0
2008-09-25 10:07:00,2.01745,2.01745,2.0168,2.0172,327900000.0
2008-09-25 10:08:00,2.0172,2.0173,2.0165,2.0173,207300000.0
2008-09-25 10:09:00,2.0173,2.01775,2.0172,2.0173,196900000.0
2008-09-25 10:10:00,2.0173,2.0174,2.01715,2.0173,101200000.0
2008-09-25 10:11:00,2.0173,2.0177,2.017,2.01715,239300000.0
2008-09-25 10:12:00,2.01715,2.01725,2.01635,2.01665,270700000.0
2008-09-25 10:13:00,2.0166,2.0169,2.01575,2.01575,612000000.0
2008-09-25 10:14:00,2.0159,2.01615,2.0158,2.0158,362000000.0
2008-09-25 10:15:00,2.0158,2.0158,2.0157,2.0157,432000000.0
2008-09-25 10:16:00,2.0157,2.0158,2.01505,2.0152,1914899998.0
2008-09-25 10:17:00,2.0152,2.01585,2.015,2.0152,162400002.0
2008-09-25 10:18:00,2.01525,2.0153,2.01465,2.01485,466600014.0
2008-09-25 10:19:00,2.0148,2.01535,2.0148,2.01525,80000000.0
2008-09-25 10:20:00,2.0153,2.0157,2.01525,2.01565,43400000.0
2008-09-25 10:21:00,2.0157,2.01605,2.0152,2.01595,73000000.0
2008-09-25 10:22:00,2.016,2.0161,2.0154,2.0158,165700000.0
2008-09-25 10:23:00,2.0158,2.0162,2.01575,2.0159,120500000.0
2008-09-25 10:24:00,2.0159,2.0162,2.0157,2.0157,110000000.0
2008-09-25 10:25:00,2.0157,2.01585,2.0153,2.0154,237500000.0
2008-09-25 10:26:00,2.01545,2.01565,2.0154,2.0154,144700000.0
2008-09-25 10:27:00,2.0154,2.01565,2.0154,2.01555,107200000.0
2008-09-25 10:28:00,2.0155,2.016,2.0155,2.01585,61000000.0
2008-09-25 10:29:00,2.0159,2.01595,2.0155,2.0155,194300000.0
2008-09-25 10:30:00,2.0155,2.0156,2.0155,2.01555,250000000.0
2008-09-25 10:31:00,2.0155,2.0157,2.0155,2.0157,244800000.0
2008-09-25 10:32:00,2.01565,2.0165,2.0156,2.0164,208400000.0
2008-09-25 10:33:00,2.0164,2.0168,2.01635,2.0166,78700000.0
2008-09-25 10:34:00,2.0166,2.0167,2.0163,2.01655,246900000.0
2008-09-25 10:35:00,2.01665,2.0168,2.0162,2.0167,86600000.0
2008-09-25 10:36:00,2.0167,2.01685,2.01635,2.01645,61000000.0
2008-09-25 10:37:00,2.0165,2.01675,2.01615,2.01635,119100000.0
2008-09-25 10:38:00,2.01635,2.01695,2.01625,2.01645,170400000.0
2008-09-25 10:39:00,2.01645,2.01645,2.01595,2.01595,486300000.0
2008-09-25 10:40:00,2.016,2.01635,2.01575,2.01635,130800000.0
2008-09-25 10:41:00,2.01635,2.01645,2.016,2.0163,168740000.0
2008-09-25 10:42:00,2.01635,2.01675,2.016,2.01645,78300000.0
2008-09-25 10:43:00,2.0165,2.0168,2.0161,2.01635,111820000.0
2008-09-25 10:44:00,2.01635,2.0166,2.016,2.0161,253300000.0
2008-09-25 10:45:00,2.0161,2.0164,2.0157,2.0164,194100000.0
2008-09-25 10:46:00,2.0163,2.0165,2.01585,2.0164,92300000.0
2008-09-25 10:47:00,2.0165,2.01655,2.0153,2.0153,1414000038.0
2008-09-25 10:48:00,2.0155,2.01595,2.01525,2.01545,420900004.0
2008-09-25 10:49:00,2.01545,2.01595,2.01535,2.0157,262800000.0
2008-09-25 10:50:00,2.0157,2.016,2.0155,2.01565,226300000.0
2008-09-25 10:51:00,2.0156,2.0158,2.0155,2.0155,137700000.0
2008-09-25 10:52:00,2.0155,2.0157,2.0155,2.0155,327000000.0
2008-09-25 10:53:00,2.0155,2.0155,2.015,2.0151,469000000.0
2008-09-25 10:54:00,2.0151,2.01565,2.0151,2.0156,225700000.0
2008-09-25 10:55:00,2.0155,2.01585,2.01515,2.0154,182700000.0
2008-09-25 10:56:00,2.01535,2.01555,2.0148,2.0149,263500000.0
2008-09-25 10:57:00,2.0149,2.01495,2.01465,2.0148,144000000.0
2008-09-25 10:58:00,2.0148,2.01605,2.0148,2.01585,191700000.0
2008-09-25 10:59:00,2.01575,2.01665,2.0156,2.0162,272100000.0
2008-09-25 11:00:00,2.01625,2.01655,2.0153,2.0153,488800000.0
2008-09-25 11:01:00,2.0153,2.01615,2.0153,2.0158,226000000.0
2008-09-25 11:02:00,2.0158,2.01595,2.0156,2.01585,185000000.0
2008-09-25 11:03:00,2.0159,2.01615,2.01505,2.01505,152800000.0
2008-09-25 11:04:00,2.01505,2.01535,2.0148,2.0151,157700000.0
2008-09-25 11:05:00,2.0151,2.0152,2.0148,2.015,154200000.0
2008-09-25 11:06:00,2.015,2.01505,2.0146,2.0146,172600000.0
2008-09-25 11:07:00,2.0149,2.0149,2.014,2.0146,690699999.0
2008-09-25 11:08:00,2.0146,2.0151,2.0146,2.0151,402100000.0
2008-09-25 11:09:00,2.0151,2.01535,2.0149,2.0151,288200000.0
2008-09-25 11:10:00,2.0151,2.0155,2.0151,2.0153,129000000.0
2008-09-25 11:11:00,2.0153,2.01545,2.01515,2.0152,94000000.0
2008-09-25 11:12:00,2.0152,2.0152,2.01475,2.01485,192800000.0
2008-09-25 11:13:00,2.0148,2.015,2.0148,2.01485,183800000.0
2008-09-25 11:14:00,2.0149,2.01505,2.01485,2.01505,118800000.0
2008-09-25 11:15:00,2.0151,2.0154,2.0151,2.0154,60200000.0
2008-09-25 11:16:00,2.01535,2.0155,2.01515,2.0153,71200000.0
2008-09-25 11:17:00,2.01525,2.01525,2.015,2.015,171700000.0
2008-09-25 11:18:00,2.015,2.0152,2.015,2.015,458400000.0
2008-09-25 11:19:00,2.015,2.015,2.01425,2.0144,326600000.0
2008-09-25 11:20:00,2.0144,2.0144,2.0144,2.0144,42000000.0
2008-09-25 11:21:00,2.0144,2.0146,2.0144,2.0144,145800000.0
2008-09-25 11:22:00,2.01445,2.0147,2.0144,2.01455,185000000.0
2008-09-25 11:23:00,2.01455,2.0153,2.0145,2.0153,212000000.0
2008-09-25 11:24:00,2.01525,2.01595,2.0152,2.01565,258000000.0
2008-09-25 11:25:00,2.0157,2.0159,2.01535,2.01545,116700000.0
2008-09-25 11:26:00,2.0154,2.01545,2.01515,2.0152,875000025.0
2008-09-25 11:27:00,2.0152,2.0152,2.0142,2.0145,1887480075.0
2008-09-25 11:28:00,2.0145,2.0145,2.0144,2.0145,390400002.0
2008-09-25 11:29:00,2.0145,2.0145,2.0144,2.0145,483199996.0
2008-09-25 11:30:00,2.0145,2.01475,2.01375,2.0139,592839998.0
2008-09-25 11:31:00,2.0139,2.0139,2.01335,2.0137,412600000.0
2008-09-25 11:32:00,2.01375,2.01425,2.01365,2.0141,85920000.0
2008-09-25 11:33:00,2.0142,2.01455,2.014,2.01415,172400000.0
2008-09-25 11:34:00,2.01415,2.01485,2.01415,2.01485,148600000.0
2008-09-25 11:35:00,2.01475,2.01545,2.0147,2.0151,253800000.0
2008-09-25 11:36:00,2.0151,2.0154,2.014,2.01425,511900000.0
2008-09-25 11:37:00,2.0144,2.01535,2.0142,2.0149,311700000.0
2008-09-25 11:38:00,2.015,2.0155,2.0149,2.0153,259900000.0
2008-09-25 11:39:00,2.0153,2.0154,2.01475,2.0152,180100000.0
2008-09-25 11:40:00,2.0152,2.01565,2.0151,2.01515,116400000.0
2008-09-25 11:41:00,2.0152,2.0155,2.0149,2.0149,162100000.0
2008-09-25 11:42:00,2.0149,2.01555,2.0149,2.0153,189600000.0
2008-09-25 11:43:00,2.01525,2.01565,2.0147,2.0149,359900000.0
2008-09-25 11:44:00,2.0149,2.0149,2.0142,2.0145,218300000.0
2008-09-25 11:45:00,2.01445,2.0149,2.0143,2.0147,140900000.0
2008-09-25 11:46:00,2.0149,2.0149,2.0142,2.0147,214200000.0
2008-09-25 11:47:00,2.0147,2.0153,2.01465,2.0151,234900000.0
2008-09-25 11:48:00,2.01515,2.01515,2.0148,2.0148,380500000.0
2008-09-25 11:49:00,2.0148,2.0157,2.0148,2.0155,253500000.0
2008-09-25 11:50:00,2.0155,2.0157,2.0154,2.0154,209400000.0
2008-09-25 11:51:00,2.0154,2.016,2.01525,2.0157,169700000.0
2008-09-25 11:52:00,2.0157,2.0159,2.0151,2.01525,187200000.0
2008-09-25 11:53:00,2.01525,2.0154,2.01515,2.0153,226100000.0
2008-09-25 11:54:00,2.0153,2.0155,2.01515,2.0154,390799982.0
2008-09-25 11:55:00,2.0154,2.0154,2.01485,2.01495,453399977.0
2008-09-25 11:56:00,2.0149,2.01495,2.0146,2.0146,371100000.0
2008-09-25 11:57:00,2.0146,2.01485,2.0146,2.0148,406200000.0
2008-09-25 11:58:00,2.01485,2.0149,2.0147,2.0148,93600000.0
2008-09-25 11:59:00,2.0148,2.0148,2.0144,2.0145,180400000.0
2008-09-25 12:00:00,2.0145,2.01455,2.0145,2.0145,128900000.0
2008-09-25 12:01:00,2.0145,2.01465,2.0145,2.0145,287900000.0
2008-09-25 12:02:00,2.0145,2.0145,2.01365,2.0143,232500000.0
2008-09-25 12:03:00,2.0143,2.0146,2.01395,2.01425,307300000.0
2008-09-25 12:04:00,2.0142,2.0147,2.01405,2.0147,107500000.0
2008-09-25 12:05:00,2.01465,2.01485,2.01415,2.0147,130320000.0
2008-09-25 12:06:00,2.01475,2.0148,2.01455,2.0146,104000000.0
2008-09-25 12:07:00,2.01465,2.01475,2.0146,2.01465,84500000.0
2008-09-25 12:08:00,2.0147,2.0148,2.0146,2.0146,80800000.0
2008-09-25 12:09:00,2.01465,2.0148,2.0146,2.0146,90100000.0
2008-09-25 12:10:00,2.0146,2.015,2.0145,2.0145,254300000.0
2008-09-25 12:11:00,2.0145,2.01485,2.0145,2.0147,131000000.0
2008-09-25 12:12:00,2.0148,2.0148,2.0145,2.0145,166300000.0
2008-09-25 12:13:00,2.0145,2.0145,2.0145,2.0145,110400000.0
2008-09-25 12:14:00,2.0145,2.0145,2.01385,2.0145,141140000.0
2008-09-25 12:15:00,2.01455,2.01475,2.0144,2.01465,116400000.0
2008-09-25 12:16:00,2.0148,2.01505,2.0148,2.0148,463600000.0
2008-09-25 12:17:00,2.0148,2.0148,2.0143,2.0145,1456800004.0
2008-09-25 12:18:00,2.0145,2.0145,2.0141,2.0141,1492840005.0
2008-09-25 12:19:00,2.0143,2.0145,2.0139,2.0145,1710900055.0
2008-09-25 12:20:00,2.0143,2.0145,2.0139,2.0139,596800008.0
2008-09-25 12:21:00,2.0139,2.0139,2.01315,2.0137,238900000.0
2008-09-25 12:22:00,2.0137,2.0137,2.0137,2.0137,184800000.0
2008-09-25 12:23:00,2.0137,2.0137,2.01305,2.0137,216120000.0
2008-09-25 12:24:00,2.0137,2.0137,2.01285,2.01295,62360000.0
2008-09-25 12:25:00,2.01295,2.0134,2.01275,2.0132,116800000.0
2008-09-25 12:26:00,2.0132,2.0132,2.0124,2.01265,442400000.0
2008-09-25 12:27:00,2.0121,2.0128,2.01205,2.01265,225500000.0
2008-09-25 12:28:00,2.0127,2.013,2.0126,2.0126,760900000.0
2008-09-25 12:29:00,2.0126,2.0126,2.0126,2.0126,756000000.0
2008-09-25 12:30:00,2.0126,2.0126,2.01205,2.0122,882000000.0
2008-09-25 12:31:00,2.0122,2.0123,2.0122,2.0122,360700000.0
2008-09-25 12:32:00,2.0122,2.0122,2.01095,2.01115,189900000.0
2008-09-25 12:33:00,2.01115,2.0116,2.0111,2.0116,227300000.0
2008-09-25 12:34:00,2.0115,2.01205,2.0114,2.0118,648900000.0
2008-09-25 12:35:00,2.0118,2.0118,2.011,2.0114,602620000.0
2008-09-25 12:36:00,2.0113,2.01165,2.01105,2.0112,106800000.0
2008-09-25 12:37:00,2.0112,2.0112,2.0106,2.0106,132700000.0
2008-09-25 12:38:00,2.0106,2.0107,2.00965,2.0105,251040000.0
2008-09-25 12:39:00,2.0105,2.0108,2.00995,2.0108,351040000.0
2008-09-25 12:40:00,2.01085,2.0112,2.0107,2.011,246700000.0
2008-09-25 12:41:00,2.011,2.0112,2.011,2.011,578900000.0
2008-09-25 12:42:00,2.011,2.0112,2.011,2.011,412100000.0
2008-09-25 12:43:00,2.011,2.01185,2.011,2.01155,442400000.0
2008-09-25 12:44:00,2.01165,2.0122,2.0114,2.0122,848799999.0
2008-09-25 12:45:00,2.0122,2.0123,2.012,2.012,232000000.0
2008-09-25 12:46:00,2.012,2.0123,2.012,2.0123,154200000.0
2008-09-25 12:47:00,2.0123,2.0123,2.0119,2.012,609200000.0
2008-09-25 12:48:00,2.0119,2.012,2.0116,2.0116,866400000.0
2008-09-25 12:49:00,2.0116,2.01165,2.0116,2.0116,97000000.0
2008-09-25 12:50:00,2.0116,2.01245,2.0116,2.0124,249800000.0
2008-09-25 12:51:00,2.01235,2.0128,2.012,2.0128,272900000.0
2008-09-25 12:52:00,2.01275,2.01295,2.0122,2.0129,176300000.0
2008-09-25 12:53:00,2.01295,2.0134,2.0128,2.01295,151780000.0
2008-09-25 12:54:00,2.0129,2.01305,2.0119,2.0123,272700000.0
2008-09-25 12:55:00,2.0123,2.0123,2.0118,2.0121,252400000.0
2008-09-25 12:56:00,2.012,2.0122,2.0118,2.012,202600000.0
2008-09-25 12:57:00,2.01205,2.0123,2.0119,2.0119,206900000.0
2008-09-25 12:58:00,2.0119,2.01235,2.011,2.01235,229600000.0
2008-09-25 12:59:00,2.0124,2.01305,2.01235,2.01265,154700000.0
2008-09-25 13:00:00,2.0127,2.0127,2.01185,2.0119,343000000.0
2008-09-25 13:01:00,2.0119,2.0123,2.0119,2.01195,204500000.0
2008-09-25 13:02:00,2.01195,2.0126,2.0119,2.0124,524799999.0
2008-09-25 13:03:00,2.0124,2.0126,2.0124,2.0125,551600000.0
2008-09-25 13:04:00,2.0125,2.0127,2.0123,2.0123,259660000.0
2008-09-25 13:05:00,2.0123,2.0125,2.01095,2.0111,916600000.0
2008-09-25 13:06:00,2.01145,2.01145,2.01005,2.01005,386640007.0
2008-09-25 13:07:00,2.01005,2.01065,2.01005,2.0104,442000000.0
2008-09-25 13:08:00,2.0104,2.01105,2.0104,2.01095,404500000.0
2008-09-25 13:09:00,2.01095,2.01105,2.0108,2.011,308800000.0
2008-09-25 13:10:00,2.01115,2.0116,2.011,2.0116,235500000.0
2008-09-25 13:11:00,2.01165,2.01175,2.01155,2.0116,145700000.0
2008-09-25 13:12:00,2.0116,2.01195,2.0112,2.0118,163500000.0
2008-09-25 13:13:00,2.0118,2.0129,2.0118,2.0127,187800000.0
2008-09-25 13:14:00,2.0127,2.0144,2.0126,2.0142,516300000.0
2008-09-25 13:15:00,2.0142,2.0143,2.0135,2.014,310100000.0
2008-09-25 13:16:00,2.0138,2.01425,2.01335,2.0141,113200000.0
2008-09-25 13:17:00,2.0141,2.0144,2.0136,2.01365,307500000.0
2008-09-25 13:18:00,2.0136,2.01415,2.0136,2.0139,357600011.0
2008-09-25 13:19:00,2.0139,2.01415,2.0137,2.014,1317000057.0
2008-09-25 13:20:00,2.014,2.014,2.01315,2.0135,426639999.0
2008-09-25 13:21:00,2.01365,2.0143,2.01355,2.0137,341200000.0
2008-09-25 13:22:00,2.0137,2.0138,2.0135,2.0137,245800000.0
2008-09-25 13:23:00,2.0137,2.01375,2.0136,2.0137,221800000.0
2008-09-25 13:24:00,2.0137,2.0138,2.0135,2.0137,217000000.0
2008-09-25 13:25:00,2.0137,2.0137,2.01315,2.0133,227600000.0
2008-09-25 13:26:00,2.0133,2.01355,2.0128,2.0129,245500000.0
2008-09-25 13:27:00,2.0129,2.013,2.0127,2.0127,1395800000.0
2008-09-25 13:28:00,2.0127,2.01305,2.0127,2.0129,192200000.0
2008-09-25 13:29:00,2.0129,2.0129,2.01245,2.0127,223400000.0
2008-09-25 13:30:00,2.0127,2.0128,2.0127,2.0127,241100000.0
2008-09-25 13:31:00,2.0127,2.0127,2.0126,2.0127,220800000.0
2008-09-25 13:32:00,2.0127,2.0134,2.01265,2.0134,246500000.0
2008-09-25 13:33:00,2.0134,2.0135,2.01285,2.01305,176700000.0
2008-09-25 13:34:00,2.013,2.01335,2.013,2.01325,131200000.0
2008-09-25 13:35:00,2.0132,2.0137,2.0132,2.0136,233200000.0
2008-09-25 13:36:00,2.0135,2.0141,2.0135,2.01385,351300000.0
2008-09-25 13:37:00,2.01395,2.0143,2.01365,2.01365,308200000.0
2008-09-25 13:38:00,2.01375,2.0146,2.01375,2.0141,280400000.0
2008-09-25 13:39:00,2.0141,2.0141,2.014,2.0141,231500000.0
2008-09-25 13:40:00,2.0141,2.0141,2.0133,2.014,995339946.0
2008-09-25 13:41:00,2.014,2.0145,2.014,2.0142,416599987.0
2008-09-25 13:42:00,2.0142,2.0142,2.0142,2.0142,27600000.0
2008-09-25 13:43:00,2.0142,2.0142,2.01315,2.01325,132900000.0
2008-09-25 13:44:00,2.0132,2.0138,2.0132,2.0137,76000000.0
2008-09-25 13:45:00,2.0136,2.0136,2.0133,2.0133,192500000.0
2008-09-25 13:46:00,2.0133,2.0133,2.01245,2.0132,275200000.0
2008-09-25 13:47:00,2.0132,2.0143,2.0132,2.01415,399799999.0
2008-09-25 13:48:00,2.0141,2.0144,2.0139,2.014,208600000.0
2008-09-25 13:49:00,2.01405,2.01455,2.0139,2.0144,208500000.0
2008-09-25 13:50:00,2.0144,2.0144,2.0144,2.0144,100800000.0
2008-09-25 13:51:00,2.0144,2.0147,2.0144,2.0145,330500000.0
2008-09-25 13:52:00,2.0145,2.01465,2.0145,2.0145,291000000.0
2008-09-25 13:53:00,2.0145,2.01485,2.0145,2.0146,306400000.0
2008-09-25 13:54:00,2.0146,2.0146,2.01345,2.01365,314500000.0
2008-09-25 13:55:00,2.01375,2.01425,2.0135,2.01395,427200000.0
2008-09-25 13:56:00,2.01395,2.01415,2.0137,2.014,326900000.0
2008-09-25 13:57:00,2.014,2.0143,2.0135,2.0135,438600000.0
2008-09-25 13:58:00,2.0136,2.01385,2.0136,2.0136,228100000.0
2008-09-25 13:59:00,2.0136,2.014,2.0136,2.0138,222900000.0
2008-09-25 14:00:00,2.01385,2.0144,2.01375,2.01425,263700000.0
2008-09-25 14:01:00,2.01425,2.01485,2.014,2.0141,564200000.0
2008-09-25 14:02:00,2.0141,2.01445,2.01365,2.01405,290300000.0
2008-09-25 14:03:00,2.01405,2.01405,2.014,2.014,703300000.0
2008-09-25 14:04:00,2.014,2.014,2.013,2.0136,376300000.0
2008-09-25 14:05:00,2.0136,2.0147,2.0135,2.0147,313900000.0
2008-09-25 14:06:00,2.0148,2.0148,2.01345,2.0136,336400000.0
2008-09-25 14:07:00,2.01365,2.0148,2.01365,2.01475,370100000.0
2008-09-25 14:08:00,2.0146,2.0151,2.0145,2.0149,221000000.0
2008-09-25 14:09:00,2.015,2.01505,2.0149,2.0149,315800000.0
2008-09-25 14:10:00,2.0149,2.0149,2.0141,2.0141,345400000.0
2008-09-25 14:11:00,2.0141,2.01435,2.0141,2.01425,84000000.0
2008-09-25 14:12:00,2.0143,2.01485,2.0138,2.014,414200000.0
2008-09-25 14:13:00,2.0138,2.014,2.01245,2.0128,453500000.0
2008-09-25 14:14:00,2.0128,2.013,2.0124,2.0127,642700000.0
2008-09-25 14:15:00,2.01275,2.01365,2.0127,2.0135,529100000.0
2008-09-25 14:16:00,2.01345,2.01365,2.01305,2.01345,405200000.0
2008-09-25 14:17:00,2.01345,2.01405,2.0134,2.0137,434800000.0
2008-09-25 14:18:00,2.0137,2.0153,2.0136,2.0151,432700000.0
2008-09-25 14:19:00,2.0151,2.0162,2.0142,2.01605,352000000.0
2008-09-25 14:20:00,2.016,2.016,2.01475,2.01545,305900000.0
2008-09-25 14:21:00,2.01525,2.0156,2.0141,2.0153,539199999.0
2008-09-25 14:22:00,2.0152,2.0159,2.01465,2.0155,317500000.0
2008-09-25 14:23:00,2.0155,2.016,2.0154,2.0159,324299999.0
2008-09-25 14:24:00,2.01585,2.01635,2.01575,2.0161,355800000.0
2008-09-25 14:25:00,2.0161,2.0172,2.016,2.01705,345900000.0
2008-09-25 14:26:00,2.017,2.0174,2.0164,2.01655,575100000.0
2008-09-25 14:27:00,2.0164,2.0166,2.0154,2.0158,478400000.0
2008-09-25 14:28:00,2.01585,2.0161,2.0153,2.01595,363686500.0
2008-09-25 14:29:00,2.016,2.0163,2.0157,2.0157,450100004.0
2008-09-25 14:30:00,2.0157,2.0157,2.0136,2.01415,1086269752.0
2008-09-25 14:31:00,2.01415,2.01495,2.01405,2.0145,363600000.0
2008-09-25 14:32:00,2.0145,2.01505,2.01325,2.014,587600000.0
2008-09-25 14:33:00,2.01385,2.01385,2.0129,2.0131,753500000.0
2008-09-25 14:34:00,2.0131,2.014,2.01235,2.014,316400000.0
2008-09-25 14:35:00,2.014,2.01415,2.0133,2.0133,497800000.0
2008-09-25 14:36:00,2.0133,2.01355,2.01145,2.01145,520100000.0
2008-09-25 14:37:00,2.0115,2.01265,2.0115,2.0122,223100000.0
2008-09-25 14:38:00,2.0122,2.01255,2.0114,2.012,223700000.0
2008-09-25 14:39:00,2.012,2.01215,2.01045,2.011,322800000.0
2008-09-25 14:40:00,2.01115,2.0113,2.0103,2.0111,408100000.0
2008-09-25 14:41:00,2.01105,2.0113,2.01005,2.0102,533199997.0
2008-09-25 14:42:00,2.0102,2.01105,2.0102,2.0104,425400000.0
2008-09-25 14:43:00,2.0104,2.0111,2.0104,2.01085,515400001.0
2008-09-25 14:44:00,2.01085,2.01155,2.0106,2.01085,267800000.0
2008-09-25 14:45:00,2.0109,2.0119,2.01075,2.01115,196600000.0
2008-09-25 14:46:00,2.0111,2.0112,2.0103,2.0108,296299999.0
2008-09-25 14:47:00,2.0108,2.01095,2.0104,2.0104,221600000.0
2008-09-25 14:48:00,2.01045,2.0106,2.0096,2.01025,1331799976.0
2008-09-25 14:49:00,2.01035,2.0109,2.01015,2.0107,104178000.0
2008-09-25 14:50:00,2.0106,2.0112,2.0104,2.0106,431878000.0
2008-09-25 14:51:00,2.0106,2.0107,2.00975,2.0103,435900000.0
2008-09-25 14:52:00,2.0104,2.01065,2.0102,2.0102,315100000.0
2008-09-25 14:53:00,2.0102,2.0104,2.0099,2.01,231600000.0
2008-09-25 14:54:00,2.01015,2.01065,2.00975,2.01025,255499997.0
2008-09-25 14:55:00,2.01025,2.01035,2.0094,2.0094,476599998.0
2008-09-25 14:56:00,2.0095,2.0101,2.0092,2.0096,339300001.0
2008-09-25 14:57:00,2.0092,2.0097,2.0092,2.00955,456200001.0
2008-09-25 14:58:00,2.0096,2.00975,2.00885,2.00915,162746500.0
2008-09-25 14:59:00,2.0091,2.00915,2.0086,2.0088,399500007.0
2008-09-25 15:00:00,2.0089,2.0093,2.0088,2.0092,111878000.0
2008-09-25 15:01:00,2.00915,2.00925,2.00845,2.0089,136600000.0
2008-09-25 15:02:00,2.0091,2.0091,2.0087,2.00875,157400000.0
2008-09-25 15:03:00,2.00875,2.0089,2.0086,2.00875,134500000.0
2008-09-25 15:04:00,2.00875,2.00915,2.0087,2.0088,147352000.0
2008-09-25 15:05:00,2.0089,2.0091,2.0085,2.00865,176200000.0
2008-09-25 15:06:00,2.00875,2.00895,2.00825,2.0086,114800000.0
2008-09-25 15:07:00,2.0086,2.0086,2.0083,2.00845,459799995.0
2008-09-25 15:08:00,2.0085,2.0086,2.0083,2.0084,717300008.0
2008-09-25 15:09:00,2.00845,2.00845,2.0079,2.0081,265000000.0
2008-09-25 15:10:00,2.008,2.00865,2.0079,2.00835,323678001.0
2008-09-25 15:11:00,2.00835,2.0088,2.00815,2.00845,973069756.0
2008-09-25 15:12:00,2.0084,2.00865,2.0084,2.0084,349300000.0
2008-09-25 15:13:00,2.0084,2.0088,2.008,2.00815,210902250.0
2008-09-25 15:14:00,2.00825,2.0085,2.0078,2.0079,346400000.0
2008-09-25 15:15:00,2.00785,2.0081,2.0078,2.00785,276800000.0
2008-09-25 15:16:00,2.0079,2.0082,2.0077,2.0079,167500000.0
2008-09-25 15:17:00,2.0079,2.0082,2.0077,2.00785,290700000.0
2008-09-25 15:18:00,2.0078,2.00825,2.00715,2.0074,304400000.0
2008-09-25 15:19:00,2.00735,2.0077,2.0066,2.007,343600000.0
2008-09-25 15:20:00,2.007,2.007,2.00635,2.0065,190600000.0
2008-09-25 15:21:00,2.00655,2.00685,2.00635,2.00685,302700000.0
2008-09-25 15:22:00,2.0067,2.00735,2.0065,2.00725,250250500.0
2008-09-25 15:23:00,2.00735,2.0074,2.00685,2.0071,237200000.0
2008-09-25 15:24:00,2.0072,2.0073,2.00675,2.00715,281800000.0
2008-09-25 15:25:00,2.00715,2.0073,2.0067,2.00675,243800000.0
2008-09-25 15:26:00,2.00675,2.0071,2.0067,2.0069,193600000.0
2008-09-25 15:27:00,2.0068,2.0072,2.0067,2.0069,277200000.0
2008-09-25 15:28:00,2.007,2.0072,2.00645,2.0066,327465250.0
2008-09-25 15:29:00,2.0066,2.007,2.0066,2.0068,176800000.0
2008-09-25 15:30:00,2.0069,2.0076,2.00675,2.0071,359069750.0
2008-09-25 15:31:00,2.00715,2.00795,2.0071,2.0075,294400000.0
2008-09-25 15:32:00,2.0075,2.0078,2.0074,2.0076,321300000.0
2008-09-25 15:33:00,2.00765,2.0079,2.0074,2.0076,224852000.0
2008-09-25 15:34:00,2.00755,2.0078,2.0072,2.0073,256300000.0
2008-09-25 15:35:00,2.0073,2.0073,2.00675,2.0068,405900000.0
2008-09-25 15:36:00,2.0068,2.0072,2.0068,2.00695,281700000.0
2008-09-25 15:37:00,2.0069,2.0074,2.00675,2.007,315900000.0
2008-09-25 15:38:00,2.007,2.0077,2.007,2.0074,190300000.0
2008-09-25 15:39:00,2.0074,2.0077,2.0074,2.0074,149500000.0
2008-09-25 15:40:00,2.0074,2.008,2.0069,2.008,225400000.0
2008-09-25 15:41:00,2.00805,2.0083,2.00775,2.00795,234000000.0
2008-09-25 15:42:00,2.00805,2.00805,2.0074,2.0074,398200000.0
2008-09-25 15:43:00,2.00745,2.0076,2.0071,2.0071,520399997.0
2008-09-25 15:44:00,2.0071,2.0072,2.0064,2.0065,1879199948.0
2008-09-25 15:45:00,2.0065,2.0073,2.0065,2.00715,154100000.0
2008-09-25 15:46:00,2.00715,2.0078,2.007,2.0072,413600000.0
2008-09-25 15:47:00,2.00725,2.0075,2.0069,2.00715,347900000.0
2008-09-25 15:48:00,2.0071,2.0072,2.0069,2.0071,500600000.0
2008-09-25 15:49:00,2.0072,2.0072,2.0067,2.00675,235700000.0
2008-09-25 15:50:00,2.00685,2.00745,2.0067,2.00745,307501000.0
2008-09-25 15:51:00,2.00745,2.00755,2.00695,2.00745,115700000.0
2008-09-25 15:52:00,2.00745,2.0081,2.0072,2.00775,256400000.0
2008-09-25 15:53:00,2.00775,2.00815,2.0076,2.0077,236600000.0
2008-09-25 15:54:00,2.0077,2.008,2.007,2.007,409300000.0
2008-09-25 15:55:00,2.00705,2.00775,2.007,2.00745,179278000.0
2008-09-25 15:56:00,2.00745,2.0077,2.0072,2.0073,232200000.0
2008-09-25 15:57:00,2.0072,2.0079,2.0071,2.00775,378078000.0
2008-09-25 15:58:00,2.00775,2.00815,2.0074,2.0077,818400000.0
2008-09-25 15:59:00,2.0077,2.0083,2.00755,2.00785,749000003.0
2008-09-25 16:00:00,2.0081,2.00825,2.0066,2.00685,676500000.0
2008-09-25 16:01:00,2.0069,2.0078,2.0068,2.0072,464200000.0
2008-09-25 16:02:00,2.0072,2.0075,2.0069,2.00715,276300000.0
2008-09-25 16:03:00,2.007,2.007,2.0065,2.0066,849999997.0
2008-09-25 16:04:00,2.0066,2.0066,2.0058,2.0058,1717199977.0
2008-09-25 16:05:00,2.0058,2.0062,2.0054,2.0058,2088399999.0
2008-09-25 16:06:00,2.0054,2.00655,2.00525,2.0065,309600000.0
2008-09-25 16:07:00,2.0065,2.0075,2.00645,2.0074,218600000.0
2008-09-25 16:08:00,2.0074,2.00775,2.00715,2.00755,218600000.0
2008-09-25 16:09:00,2.0075,2.00765,2.0072,2.00725,262200000.0
2008-09-25 16:10:00,2.00725,2.0076,2.0072,2.00725,467000001.0
2008-09-25 16:11:00,2.0072,2.0076,2.0072,2.00745,592600002.0
2008-09-25 16:12:00,2.00745,2.00765,2.0072,2.0072,133546500.0
2008-09-25 16:13:00,2.0072,2.0076,2.00655,2.00675,275600000.0
2008-09-25 16:14:00,2.00675,2.00685,2.0064,2.0065,1771299974.0
2008-09-25 16:15:00,2.0065,2.0073,2.00625,2.0064,661399988.0
2008-09-25 16:16:00,2.00635,2.00645,2.0058,2.0059,244800000.0
2008-09-25 16:17:00,2.00585,2.0066,2.00585,2.0062,318800000.0
2008-09-25 16:18:00,2.0062,2.007,2.0061,2.0062,224346500.0
2008-09-25 16:19:00,2.0062,2.00625,2.0052,2.0062,248000000.0
2008-09-25 16:20:00,2.00625,2.00635,2.0057,2.0062,239200000.0
2008-09-25 16:21:00,2.0061,2.00655,2.00575,2.00635,201400000.0
2008-09-25 16:22:00,2.0063,2.0065,2.0058,2.0061,332900000.0
2008-09-25 16:23:00,2.0061,2.00705,2.0061,2.0069,212800000.0
2008-09-25 16:24:00,2.00675,2.0069,2.00515,2.00515,268900000.0
2008-09-25 16:25:00,2.00515,2.00525,2.00345,2.00425,348139500.0
2008-09-25 16:26:00,2.0041,2.0043,2.00325,2.00405,276400000.0
2008-09-25 16:27:00,2.00395,2.00455,2.00345,2.0045,368551996.0
2008-09-25 16:28:00,2.0047,2.0058,2.0046,2.0053,171000000.0
2008-09-25 16:29:00,2.0053,2.0056,2.0048,2.0052,208300000.0
2008-09-25 16:30:00,2.0052,2.00575,2.00445,2.0053,232700000.0
2008-09-25 16:31:00,2.0053,2.00565,2.0041,2.005,635600000.0
2008-09-25 16:32:00,2.00495,2.0053,2.00435,2.0052,215200000.0
2008-09-25 16:33:00,2.0053,2.006,2.0051,2.0055,281300000.0
2008-09-25 16:34:00,2.0056,2.0057,2.0045,2.0047,202900000.0
2008-09-25 16:35:00,2.0047,2.00515,2.0045,2.0051,99900000.0
2008-09-25 16:36:00,2.00515,2.0056,2.005,2.00535,134800000.0
2008-09-25 16:37:00,2.0054,2.0059,2.00525,2.0058,187700000.0
2008-09-25 16:38:00,2.0057,2.0062,2.0053,2.0054,119300000.0
2008-09-25 16:39:00,2.00525,2.0056,2.005,2.0056,142000000.0
2008-09-25 16:40:00,2.0055,2.0061,2.00545,2.006,171700000.0
2008-09-25 16:41:00,2.006,2.006,2.005,2.00565,365200000.0
2008-09-25 16:42:00,2.0056,2.0059,2.0053,2.00545,119000000.0
2008-09-25 16:43:00,2.0055,2.0057,2.0051,2.0051,166600000.0
2008-09-25 16:44:00,2.0051,2.0055,2.0047,2.0048,321046500.0
2008-09-25 16:45:00,2.0048,2.00535,2.00435,2.0047,229300000.0
2008-09-25 16:46:00,2.0047,2.0048,2.0039,2.0044,580552001.0
2008-09-25 16:47:00,2.0045,2.0048,2.0036,2.0036,423000000.0
2008-09-25 16:48:00,2.0037,2.0041,2.0035,2.00375,167300000.0
2008-09-25 16:49:00,2.00375,2.0042,2.0037,2.004,167700000.0
2008-09-25 16:50:00,2.004,2.00445,2.0038,2.00405,163800000.0
2008-09-25 16:51:00,2.00405,2.0051,2.00405,2.0049,125000000.0
2008-09-25 16:52:00,2.0048,2.005,2.0041,2.0043,169100000.0
2008-09-25 16:53:00,2.0043,2.0044,2.0041,2.0044,727600000.0
2008-09-25 16:54:00,2.0043,2.0045,2.00365,2.00415,687500000.0
2008-09-25 16:55:00,2.0038,2.0049,2.0038,2.00475,236300000.0
2008-09-25 16:56:00,2.00465,2.00505,2.00445,2.0047,261000000.0
2008-09-25 16:57:00,2.0047,2.0047,2.0038,2.0041,344900000.0
2008-09-25 16:58:00,2.00415,2.00475,2.00395,2.00455,235155750.0
2008-09-25 16:59:00,2.0046,2.0059,2.0045,2.0059,357300000.0
2008-09-25 17:00:00,2.0059,2.006,2.0049,2.0051,341700000.0
2008-09-25 17:01:00,2.0051,2.0054,2.0044,2.0051,213200000.0
2008-09-25 17:02:00,2.0051,2.0058,2.005,2.00565,157600000.0
2008-09-25 17:03:00,2.00565,2.0057,2.0041,2.00465,221300000.0
2008-09-25 17:04:00,2.00465,2.005,2.00435,2.00485,204400000.0
2008-09-25 17:05:00,2.0049,2.0054,2.0047,2.00535,159500000.0
2008-09-25 17:06:00,2.00525,2.0059,2.0051,2.0059,186600000.0
2008-09-25 17:07:00,2.006,2.0066,2.00545,2.00655,213000000.0
2008-09-25 17:08:00,2.00655,2.0067,2.006,2.00625,196900000.0
2008-09-25 17:09:00,2.00625,2.0069,2.006,2.00685,217600000.0
2008-09-25 17:10:00,2.00675,2.00745,2.0064,2.00695,279969750.0
2008-09-25 17:11:00,2.00685,2.0071,2.0064,2.0069,129800000.0
2008-09-25 17:12:00,2.0068,2.00695,2.0065,2.0065,266800000.0
2008-09-25 17:13:00,2.00645,2.0074,2.00645,2.00705,345473750.0
2008-09-25 17:14:00,2.0069,2.00745,2.0069,2.00705,212521500.0
2008-09-25 17:15:00,2.0071,2.00715,2.0064,2.0065,333000000.0
2008-09-25 17:16:00,2.0066,2.00725,2.00635,2.007,282600000.0
2008-09-25 17:17:00,2.0071,2.0072,2.0065,2.0066,271300000.0
2008-09-25 17:18:00,2.0066,2.0066,2.00555,2.00605,221900000.0
2008-09-25 17:19:00,2.00605,2.00645,2.0055,2.00575,445100000.0
2008-09-25 17:20:00,2.0058,2.0072,2.00565,2.0067,348400000.0
2008-09-25 17:21:00,2.0067,2.007,2.0062,2.0066,396499998.0
2008-09-25 17:22:00,2.0066,2.0067,2.0061,2.0061,371600000.0
2008-09-25 17:23:00,2.0061,2.007,2.0061,2.007,223900000.0
2008-09-25 17:24:00,2.0069,2.00695,2.006,2.006,314600000.0
2008-09-25 17:25:00,2.006,2.006,2.00505,2.0051,1276600000.0
2008-09-25 17:26:00,2.00515,2.0057,2.00515,2.0054,192600000.0
2008-09-25 17:27:00,2.00545,2.006,2.00525,2.0057,249400000.0
2008-09-25 17:28:00,2.0057,2.0061,2.00555,2.00605,117600000.0
2008-09-25 17:29:00,2.006,2.0064,2.0059,2.006,218800000.0
2008-09-25 17:30:00,2.006,2.006,2.006,2.006,216300000.0
2008-09-25 17:31:00,2.006,2.0064,2.006,2.0063,326500000.0
2008-09-25 17:32:00,2.0062,2.00625,2.00585,2.006,173500000.0
2008-09-25 17:33:00,2.006,2.00675,2.0059,2.00675,297300000.0
2008-09-25 17:34:00,2.0067,2.0069,2.006,2.0061,188700000.0
2008-09-25 17:35:00,2.0061,2.0061,2.0056,2.00585,220000000.0
2008-09-25 17:36:00,2.0058,2.006,2.0056,2.00575,359000000.0
2008-09-25 17:37:00,2.00575,2.00585,2.0054,2.0054,330600000.0
2008-09-25 17:38:00,2.0054,2.0058,2.0054,2.0054,999900041.0
2008-09-25 17:39:00,2.0054,2.00555,2.0046,2.0051,867500025.0
2008-09-25 17:40:00,2.0051,2.006,2.0045,2.0059,319700000.0
2008-09-25 17:41:00,2.0061,2.0064,2.005,2.0052,263900000.0
2008-09-25 17:42:00,2.0052,2.0061,2.00475,2.0054,259200000.0
2008-09-25 17:43:00,2.0054,2.0056,2.005,2.00535,622000000.0
2008-09-25 17:44:00,2.0054,2.00555,2.0048,2.0048,287000000.0
2008-09-25 17:45:00,2.0049,2.0052,2.0039,2.0041,171900000.0
2008-09-25 17:46:00,2.0041,2.0058,2.0041,2.00575,122700000.0
2008-09-25 17:47:00,2.00575,2.0058,2.0054,2.0056,214700000.0
2008-09-25 17:48:00,2.0056,2.00595,2.0055,2.00595,176100000.0
2008-09-25 17:49:00,2.00595,2.0065,2.0057,2.0057,253600000.0
2008-09-25 17:50:00,2.0057,2.00685,2.0057,2.0063,264000000.0
2008-09-25 17:51:00,2.00645,2.00665,2.00525,2.0056,822700000.0
2008-09-25 17:52:00,2.0056,2.0056,2.0048,2.0048,317700000.0
2008-09-25 17:53:00,2.0048,2.00495,2.00425,2.0045,448600000.0
2008-09-25 17:54:00,2.0045,2.00505,2.00445,2.0049,871500000.0
2008-09-25 17:55:00,2.0049,2.0051,2.0042,2.0046,255900000.0
2008-09-25 17:56:00,2.0046,2.0052,2.0046,2.0049,204700000.0
2008-09-25 17:57:00,2.0049,2.0051,2.0046,2.0048,206600000.0
2008-09-25 17:58:00,2.0048,2.0049,2.0041,2.0041,241400000.0
2008-09-25 17:59:00,2.0041,2.0041,2.00305,2.0032,981100006.0
2008-09-25 18:00:00,2.0032,2.0033,2.00285,2.003,1658500001.0
2008-09-25 18:01:00,2.003,2.003,2.00225,2.0024,163600000.0
2008-09-25 18:02:00,2.00235,2.0025,2.002,2.0022,117800000.0
2008-09-25 18:03:00,2.0022,2.00295,2.0021,2.0027,223900000.0
2008-09-25 18:04:00,2.0026,2.0026,2.0022,2.0024,102700000.0
2008-09-25 18:05:00,2.0024,2.00275,2.0023,2.00275,79700000.0
2008-09-25 18:06:00,2.0027,2.00345,2.0027,2.0031,136500000.0
2008-09-25 18:07:00,2.00305,2.0031,2.0026,2.003,181100000.0
2008-09-25 18:08:00,2.00295,2.0032,2.00275,2.003,78600000.0
2008-09-25 18:09:00,2.00305,2.00365,2.00295,2.0035,215500000.0
2008-09-25 18:10:00,2.0035,2.0038,2.0034,2.00375,198300000.0
2008-09-25 18:11:00,2.0037,2.00385,2.0035,2.00385,91600000.0
2008-09-25 18:12:00,2.0038,2.0043,2.0036,2.00405,315300000.0
2008-09-25 18:13:00,2.00405,2.0045,2.0039,2.0043,99000000.0
2008-09-25 18:14:00,2.00425,2.00455,2.0041,2.0043,245800000.0
2008-09-25 18:15:00,2.0043,2.0043,2.0037,2.0037,419900000.0
2008-09-25 18:16:00,2.004,2.004,2.0034,2.0035,423100000.0
2008-09-25 18:17:00,2.0034,2.0038,2.0028,2.00295,768599998.0
2008-09-25 18:18:00,2.0028,2.00295,2.0028,2.0028,413400000.0
2008-09-25 18:19:00,2.0028,2.0032,2.0026,2.003,334500000.0
2008-09-25 18:20:00,2.0031,2.0032,2.0028,2.0028,215000000.0
2008-09-25 18:21:00,2.0026,2.0028,2.0026,2.0028,198300000.0
2008-09-25 18:22:00,2.0028,2.003,2.0023,2.0023,405000000.0
2008-09-25 18:23:00,2.0023,2.0026,2.0022,2.0023,136100000.0
2008-09-25 18:24:00,2.0023,2.0025,2.0022,2.0025,112200000.0
2008-09-25 18:25:00,2.0026,2.0028,2.00255,2.0028,64300000.0
2008-09-25 18:26:00,2.0028,2.0029,2.00205,2.00215,224000000.0
2008-09-25 18:27:00,2.00215,2.0032,2.00175,2.0031,99900000.0
2008-09-25 18:28:00,2.0032,2.0038,2.0029,2.00325,141400000.0
2008-09-25 18:29:00,2.0033,2.0033,2.0023,2.0023,180200005.0
2008-09-25 18:30:00,2.0023,2.0027,2.0023,2.0024,246700002.0
2008-09-25 18:31:00,2.0024,2.0026,2.0022,2.0023,473000018.0
2008-09-25 18:32:00,2.0023,2.0025,2.0018,2.0023,182100002.0
2008-09-25 18:33:00,2.00225,2.0024,2.0014,2.0014,182600000.0
2008-09-25 18:34:00,2.0014,2.0021,2.0008,2.002,200200000.0
2008-09-25 18:35:00,2.0019,2.00245,2.0009,2.00145,244900000.0
2008-09-25 18:36:00,2.00145,2.0018,2.00105,2.00165,329700000.0
2008-09-25 18:37:00,2.00165,2.0018,2.0009,2.0011,220500000.0
2008-09-25 18:38:00,2.00115,2.0016,2.0006,2.0011,235700000.0
2008-09-25 18:39:00,2.0011,2.0021,2.0009,2.00155,239200000.0
2008-09-25 18:40:00,2.0015,2.002,2.0012,2.0016,208300000.0
2008-09-25 18:41:00,2.0016,2.0017,2.00075,2.0012,282400000.0
2008-09-25 18:42:00,2.0013,2.0018,2.0004,2.0008,144400000.0
2008-09-25 18:43:00,2.0008,2.0008,2.0003,2.0004,126600000.0
2008-09-25 18:44:00,2.0004,2.0005,1.9998,2.0002,112500000.0
2008-09-25 18:45:00,2.0,2.0003,1.9996,2.00025,102100000.0
2008-09-25 18:46:00,2.0002,2.0006,2.00015,2.00035,71900000.0
2008-09-25 18:47:00,2.0004,2.0007,2.0002,2.0002,132600000.0
2008-09-25 18:48:00,2.0003,2.00045,1.9999,2.0003,245300006.0
2008-09-25 18:49:00,2.0002,2.00035,1.99995,2.00035,56500000.0
2008-09-25 18:50:00,2.0004,2.0004,2.0001,2.0003,182600000.0
2008-09-25 18:51:00,2.0003,2.00075,2.0002,2.0007,60900000.0
2008-09-25 18:52:00,2.0007,2.00155,2.0006,2.00145,224800000.0
2008-09-25 18:53:00,2.00145,2.002,2.0014,2.0014,187369750.0
2008-09-25 18:54:00,2.0014,2.0016,2.00055,2.00065,227700000.0
2008-09-25 18:55:00,2.0007,2.0009,2.0007,2.00075,221400000.0
2008-09-25 18:56:00,2.0008,2.0011,2.0008,2.001,44000000.0
2008-09-25 18:57:00,2.001,2.00175,2.001,2.00155,177800000.0
2008-09-25 18:58:00,2.0012,2.0021,2.0012,2.0017,370200000.0
2008-09-25 18:59:00,2.0017,2.0017,2.0007,2.001,730800000.0
2008-09-25 19:00:00,2.0012,2.00315,2.0012,2.0013,543875000.0
2008-09-25 19:01:00,2.0014,2.00225,2.0004,2.00155,375700000.0
2008-09-25 19:02:00,2.00155,2.0025,2.00135,2.00205,362800000.0
2008-09-25 19:03:00,2.00215,2.0027,2.0018,2.0027,314300000.0
2008-09-25 19:04:00,2.0027,2.0033,2.0024,2.003,302500000.0
2008-09-25 19:05:00,2.003,2.003,2.00215,2.0024,347500000.0
2008-09-25 19:06:00,2.0024,2.00295,2.00225,2.0027,138600000.0
2008-09-25 19:07:00,2.0028,2.00345,2.0026,2.003,114200000.0
2008-09-25 19:08:00,2.003,2.0031,2.00245,2.0025,238700000.0
2008-09-25 19:09:00,2.0025,2.00275,2.00155,2.0018,210400000.0
2008-09-25 19:10:00,2.00185,2.0023,2.0016,2.0016,316500000.0
2008-09-25 19:11:00,2.0016,2.002,2.0012,2.00195,571700000.0
2008-09-25 19:12:00,2.002,2.0025,2.0018,2.00235,238600000.0
2008-09-25 19:13:00,2.0023,2.0025,2.00175,2.0024,212000000.0
2008-09-25 19:14:00,2.00235,2.00255,2.0018,2.00205,382400000.0
2008-09-25 19:15:00,2.00195,2.0022,2.0015,2.00165,261600000.0
2008-09-25 19:16:00,2.0016,2.00205,2.0015,2.0015,294800000.0
2008-09-25 19:17:00,2.00155,2.00195,2.00155,2.0019,184600000.0
2008-09-25 19:18:00,2.0019,2.0023,2.00155,2.0023,85600000.0
2008-09-25 19:19:00,2.0023,2.0026,2.00205,2.0025,141700000.0
2008-09-25 19:20:00,2.0024,2.0024,2.0022,2.0022,562299993.0
2008-09-25 19:21:00,2.0022,2.0022,2.0022,2.0022,702000000.0
2008-09-25 19:22:00,2.0022,2.0022,2.002,2.002,921600000.0
2008-09-25 19:23:00,2.002,2.00215,2.00125,2.00175,525000001.0
2008-09-25 19:24:00,2.0016,2.00205,2.0014,2.0018,412099999.0
2008-09-25 19:25:00,2.00185,2.0031,2.0017,2.0024,471400000.0
2008-09-25 19:26:00,2.0024,2.0032,2.0017,2.0032,175100000.0
2008-09-25 19:27:00,2.0032,2.0032,2.0023,2.00285,238900000.0
2008-09-25 19:28:00,2.00285,2.00285,2.0023,2.0025,73700000.0
2008-09-25 19:29:00,2.00255,2.00315,2.00235,2.0029,216200000.0
2008-09-25 19:30:00,2.00295,2.00345,2.0027,2.00345,161400000.0
2008-09-25 19:31:00,2.0034,2.0036,2.00335,2.0035,131069750.0
2008-09-25 19:32:00,2.00355,2.0037,2.00305,2.0035,73700000.0
2008-09-25 19:33:00,2.0035,2.0035,2.0031,2.0032,233199996.0
2008-09-25 19:34:00,2.0032,2.0039,2.0032,2.00355,156299997.0
2008-09-25 19:35:00,2.00355,2.004,2.0035,2.004,406799992.0
2008-09-25 19:36:00,2.004,2.00435,2.00355,2.00415,283900000.0
2008-09-25 19:37:00,2.00415,2.0051,2.0041,2.0045,194900000.0
2008-09-25 19:38:00,2.0045,2.0045,2.00365,2.0043,194600000.0
2008-09-25 19:39:00,2.0043,2.00505,2.00405,2.0042,157400000.0
2008-09-25 19:40:00,2.0042,2.0042,2.0033,2.00335,206100000.0
2008-09-25 19:41:00,2.0033,2.0033,2.0028,2.00325,263500000.0
2008-09-25 19:42:00,2.00325,2.0034,2.0028,2.00335,249200000.0
2008-09-25 19:43:00,2.00335,2.00365,2.00335,2.0034,228500000.0
2008-09-25 19:44:00,2.0034,2.00355,2.0025,2.0025,173100000.0
2008-09-25 19:45:00,2.0026,2.00295,2.0026,2.0029,211000000.0
2008-09-25 19:46:00,2.0029,2.0032,2.0024,2.00255,208300000.0
2008-09-25 19:47:00,2.00255,2.00265,2.0024,2.0024,127500000.0
2008-09-25 19:48:00,2.0024,2.00245,2.00195,2.00245,176700000.0
2008-09-25 19:49:00,2.0024,2.0027,2.00215,2.0027,157700000.0
2008-09-25 19:50:00,2.0027,2.0028,2.00125,2.0018,171000000.0
2008-09-25 19:51:00,2.0018,2.002,2.0012,2.00165,173600000.0
2008-09-25 19:52:00,2.0016,2.00235,2.0009,2.0009,374500008.0
2008-09-25 19:53:00,2.00085,2.0016,2.0006,2.00155,267300000.0
2008-09-25 19:54:00,2.00155,2.002,2.0013,2.0019,168100000.0
2008-09-25 19:55:00,2.0019,2.002,2.00165,2.00175,214000000.0
2008-09-25 19:56:00,2.00175,2.0021,2.0014,2.0019,256800000.0
2008-09-25 19:57:00,2.002,2.0021,2.0017,2.002,170300000.0
2008-09-25 19:58:00,2.00195,2.0028,2.0019,2.0026,246300000.0
2008-09-25 19:59:00,2.00265,2.0028,2.0023,2.00265,310300000.0
2008-09-25 20:00:00,2.00265,2.0028,2.0025,2.00275,189700000.0
2008-09-25 20:01:00,2.00285,2.00305,2.0026,2.003,167200000.0
2008-09-25 20:02:00,2.003,2.00325,2.00275,2.00285,178000000.0
2008-09-25 20:03:00,2.00285,2.00295,2.0026,2.00295,80300000.0
2008-09-25 20:04:00,2.0029,2.00325,2.00275,2.0028,190400000.0
2008-09-25 20:05:00,2.0028,2.0028,2.0022,2.0022,404600000.0
2008-09-25 20:06:00,2.0022,2.0025,2.0022,2.0025,336000001.0
2008-09-25 20:07:00,2.00265,2.0029,2.0022,2.00255,234200000.0
2008-09-25 20:08:00,2.00265,2.00265,2.00205,2.00205,141000000.0
2008-09-25 20:09:00,2.00195,2.00215,2.00195,2.00205,222700000.0
2008-09-25 20:10:00,2.00205,2.0022,2.0019,2.0019,180000000.0
2008-09-25 20:11:00,2.0019,2.0022,2.0018,2.0019,234000000.0
2008-09-25 20:12:00,2.0019,2.00195,2.0019,2.0019,115200000.0
2008-09-25 20:13:00,2.0019,2.0025,2.0019,2.00225,128200000.0
2008-09-25 20:14:00,2.0022,2.0022,2.00065,2.0016,279000000.0
2008-09-25 20:15:00,2.00155,2.00155,2.0012,2.00145,143700000.0
2008-09-25 20:16:00,2.00145,2.0015,2.00135,2.00145,51500000.0
2008-09-25 20:17:00,2.0014,2.0016,2.0012,2.00155,66600000.0
2008-09-25 20:18:00,2.00155,2.0016,2.0004,2.001,740400002.0
2008-09-25 20:19:00,2.00105,2.0019,2.00075,2.00155,222600000.0
2008-09-25 20:20:00,2.00155,2.0019,2.0014,2.0015,280200000.0
2008-09-25 20:21:00,2.0015,2.0015,2.00035,2.0004,596700000.0
2008-09-25 20:22:00,2.0004,2.0005,2.0003,2.0003,512500000.0
2008-09-25 20:23:00,2.0003,2.0004,2.0003,2.0003,566800000.0
2008-09-25 20:24:00,2.0003,2.0003,2.0003,2.0003,349800000.0
2008-09-25 20:25:00,2.0003,2.0007,2.0003,2.0006,303300000.0
2008-09-25 20:26:00,2.0006,2.00065,2.00045,2.0006,83400000.0
2008-09-25 20:27:00,2.0007,2.00115,2.0006,2.00115,178800000.0
2008-09-25 20:28:00,2.00115,2.0019,2.00115,2.00175,184700000.0
2008-09-25 20:29:00,2.0018,2.0025,2.00155,2.00215,254500000.0
2008-09-25 20:30:00,2.0021,2.0027,2.00175,2.0022,171739500.0
2008-09-25 20:31:00,2.00225,2.0027,2.00185,2.00245,231900000.0
2008-09-25 20:32:00,2.00245,2.0032,2.00245,2.0028,170146500.0
2008-09-25 20:33:00,2.00275,2.00315,2.0025,2.00315,87000000.0
2008-09-25 20:34:00,2.00315,2.00315,2.0023,2.00235,148200000.0
2008-09-25 20:35:00,2.00245,2.00275,2.0024,2.00255,114300000.0
2008-09-25 20:36:00,2.00255,2.00275,2.0024,2.0026,60400000.0
2008-09-25 20:37:00,2.0025,2.00265,2.0024,2.00265,16400000.0
2008-09-25 20:38:00,2.0025,2.00365,2.00245,2.0033,190400000.0
2008-09-25 20:39:00,2.0033,2.00405,2.00295,2.004,270200000.0
2008-09-25 20:40:00,2.004,2.0041,2.00275,2.0035,518100000.0
2008-09-25 20:41:00,2.0035,2.0035,2.00245,2.00325,329500000.0
2008-09-25 20:42:00,2.0032,2.00335,2.003,2.00315,230800000.0
2008-09-25 20:43:00,2.00325,2.00395,2.00305,2.0034,326200000.0
2008-09-25 20:44:00,2.0034,2.00355,2.0032,2.0035,445200000.0
2008-09-25 20:45:00,2.0035,2.0035,2.0034,2.0034,174000000.0
2008-09-25 20:46:00,2.0034,2.0036,2.0034,2.0036,790100010.0
2008-09-25 20:47:00,2.0036,2.0036,2.0034,2.0035,448400001.0
2008-09-25 20:48:00,2.00355,2.00355,2.00295,2.0034,305600000.0
2008-09-25 20:49:00,2.0034,2.0034,2.0034,2.0034,192000000.0
2008-09-25 20:50:00,2.0034,2.0034,2.00205,2.00215,274800000.0
2008-09-25 20:51:00,2.00205,2.0026,2.0019,2.00235,299900000.0
2008-09-25 20:52:00,2.0025,2.00265,2.00145,2.00205,193200000.0
2008-09-25 20:53:00,2.002,2.00245,2.0017,2.0017,285800000.0
2008-09-25 20:54:00,2.0017,2.0021,2.00065,2.0013,330000000.0
2008-09-25 20:55:00,2.0014,2.00205,2.00035,2.0008,455900000.0
2008-09-25 20:56:00,2.00105,2.0028,2.00105,2.00205,343400000.0
2008-09-25 20:57:00,2.00205,2.00315,2.00195,2.0025,324400000.0
2008-09-25 20:58:00,2.0025,2.00345,2.00235,2.00235,299200000.0
2008-09-25 20:59:00,2.00235,2.00305,2.00145,2.0025,298200000.0
2008-09-25 21:00:00,2.0015,2.00275,2.0015,2.0027,270800000.0
2008-09-25 21:01:00,2.00265,2.00345,2.00255,2.00295,166300000.0
2008-09-25 21:02:00,2.0029,2.00315,2.0024,2.0027,101100000.0
2008-09-25 21:03:00,2.0027,2.0027,2.0021,2.0025,892200000.0
2008-09-25 21:04:00,2.0023,2.00265,2.00195,2.0022,760000002.0
2008-09-25 21:05:00,2.0022,2.0022,2.0011,2.0012,1422099998.0
2008-09-25 21:06:00,2.0012,2.0014,2.0011,2.0011,341200000.0
2008-09-25 21:07:00,2.00115,2.0013,2.0009,2.0011,519100000.0
2008-09-25 21:08:00,2.0011,2.00175,2.0009,2.0013,538300001.0
2008-09-25 21:09:00,2.00135,2.0018,2.00085,2.00165,84300000.0
2008-09-25 21:10:00,2.0017,2.00205,2.0015,2.0019,100600000.0
2008-09-25 21:11:00,2.0018,2.0022,2.00135,2.00215,48700000.0
2008-09-25 21:12:00,2.0022,2.0024,2.0012,2.0016,265800000.0
2008-09-25 21:13:00,2.00155,2.00205,2.00145,2.0016,111700000.0
2008-09-25 21:14:00,2.00155,2.0018,2.0013,2.0014,144400000.0
2008-09-25 21:15:00,2.0014,2.0015,2.0014,2.0014,80400000.0
2008-09-25 21:16:00,2.0014,2.00245,2.00135,2.0024,116000000.0
2008-09-25 21:17:00,2.0025,2.0025,2.0012,2.0013,779200001.0
2008-09-25 21:18:00,2.00135,2.002,2.0013,2.00185,291700000.0
2008-09-25 21:19:00,2.00115,2.00205,2.00115,2.002,546400000.0
2008-09-25 21:20:00,2.00205,2.00235,2.002,2.002,397500000.0
2008-09-25 21:21:00,2.002,2.0025,2.002,2.0024,208400000.0
2008-09-25 21:22:00,2.00255,2.00305,2.00255,2.00285,76500000.0
2008-09-25 21:23:00,2.0028,2.00385,2.0028,2.00385,70000000.0
2008-09-25 21:24:00,2.0038,2.0038,2.00245,2.0031,384500001.0
2008-09-25 21:25:00,2.0031,2.0031,2.0019,2.00305,255675000.0
2008-09-25 21:26:00,2.0031,2.0039,2.00285,2.0038,87000000.0
2008-09-25 21:27:00,2.00375,2.00375,2.00355,2.0036,28000000.0
2008-09-25 21:28:00,2.0035,2.00365,2.0034,2.0036,25500000.0
2008-09-25 21:29:00,2.0036,2.00395,2.0036,2.0039,29000000.0
2008-09-25 21:30:00,2.00385,2.00385,2.0035,2.00375,34800000.0
2008-09-25 21:31:00,2.00375,2.0043,2.0037,2.00385,313100000.0
2008-09-25 21:32:00,2.00385,2.00525,2.0036,2.00415,271000000.0
2008-09-25 21:33:00,2.00415,2.00515,2.0041,2.0041,813100000.0
2008-09-25 21:34:00,2.0041,2.0041,2.00285,2.004,464300000.0
2008-09-25 21:35:00,2.00415,2.0043,2.0033,2.0036,127900000.0
2008-09-25 21:36:00,2.0036,2.00365,2.00335,2.0034,110000000.0
2008-09-25 21:37:00,2.0034,2.0038,2.0034,2.00365,122000000.0
2008-09-25 21:38:00,2.00375,2.00405,2.0036,2.00405,135900000.0
2008-09-25 21:39:00,2.0042,2.0044,2.0038,2.00385,152500002.0
2008-09-25 21:40:00,2.0038,2.0042,2.0038,2.0039,159100003.0
2008-09-25 21:41:00,2.00395,2.004,2.0038,2.00395,97600000.0
2008-09-25 21:42:00,2.00385,2.00415,2.0038,2.00385,311300000.0
2008-09-25 21:43:00,2.00385,2.004,2.0038,2.0038,282300000.0
2008-09-25 21:44:00,2.0038,2.00385,2.0038,2.0038,475600000.0
2008-09-25 21:45:00,2.0038,2.00385,2.0038,2.0038,410000000.0
2008-09-25 21:46:00,2.0038,2.0038,2.0028,2.0031,380300000.0
2008-09-25 21:47:00,2.0031,2.0031,2.00255,2.0031,324000000.0
2008-09-25 21:48:00,2.0031,2.00315,2.0031,2.0031,381600000.0
2008-09-25 21:49:00,2.0031,2.0033,2.0031,2.0033,269200000.0
2008-09-25 21:50:00,2.00325,2.00335,2.0031,2.0031,235200000.0
2008-09-25 21:51:00,2.0031,2.00325,2.0031,2.00325,66400000.0
2008-09-25 21:52:00,2.0031,2.00345,2.0022,2.0034,859700000.0
2008-09-25 21:53:00,2.0034,2.00365,2.00325,2.0035,52000000.0
2008-09-25 21:54:00,2.00355,2.0036,2.00305,2.00305,15100000.0
2008-09-25 21:55:00,2.00305,2.0031,2.0029,2.0029,149600000.0
2008-09-25 21:56:00,2.0029,2.0032,2.0022,2.0029,745400000.0
2008-09-25 21:57:00,2.00295,2.00305,2.00235,2.00275,193600000.0
2008-09-25 21:58:00,2.0022,2.0029,2.002,2.0023,179800000.0
2008-09-25 21:59:00,2.0025,2.0029,2.00225,2.00275,138700000.0
2008-09-25 22:00:00,2.00275,2.0029,2.0023,2.00265,209000000.0
2008-09-25 22:01:00,2.00265,2.0029,2.00225,2.0029,290500000.0
2008-09-25 22:02:00,2.0029,2.0033,2.0029,2.00295,279600000.0
2008-09-25 22:03:00,2.00295,2.0033,2.00275,2.00285,113600000.0
2008-09-25 22:04:00,2.0028,2.0031,2.00255,2.0031,104900000.0
2008-09-25 22:05:00,2.0031,2.0031,2.0031,2.0031,18900000.0
2008-09-25 22:06:00,2.00325,2.00365,2.00325,2.00365,10600000.0
2008-09-25 22:07:00,2.0036,2.0037,2.0033,2.0034,124500000.0
2008-09-25 22:08:00,2.0033,2.00335,2.0033,2.0033,62700000.0
2008-09-25 22:09:00,2.00335,2.0037,2.0033,2.0033,150800001.0
2008-09-25 22:10:00,2.0033,2.0034,2.0033,2.0034,79200000.0
2008-09-25 22:11:00,2.0034,2.0035,2.0033,2.0033,367699995.0
2008-09-25 22:12:00,2.0033,2.0037,2.0033,2.0037,247799996.0
2008-09-25 22:13:00,2.0037,2.00425,2.00365,2.0038,48800000.0
2008-09-25 22:14:00,2.0038,2.0043,2.0038,2.00425,90400000.0
2008-09-25 22:15:00,2.00425,2.00435,2.00405,2.00405,96600000.0
2008-09-25 22:16:00,2.0041,2.0041,2.00405,2.0041,4000000.0
2008-09-25 22:17:00,2.0041,2.0042,2.0041,2.0042,6000000.0
2008-09-25 22:18:00,2.00415,2.0042,2.004,2.00405,37800000.0
2008-09-25 22:19:00,2.00405,2.00415,2.0038,2.00395,79900000.0
2008-09-25 22:20:00,2.00395,2.004,2.00385,2.004,36600000.0
2008-09-25 22:21:00,2.004,2.0041,2.0038,2.0038,166200000.0
2008-09-25 22:22:00,2.00385,2.00385,2.0038,2.0038,166800000.0
2008-09-25 22:23:00,2.0038,2.0038,2.00315,2.0038,556600000.0
2008-09-25 22:24:00,2.0038,2.0038,2.0037,2.0038,324000000.0
2008-09-25 22:25:00,2.0038,2.00395,2.00285,2.00315,494200002.0
2008-09-25 22:26:00,2.0033,2.0033,2.0031,2.0032,33200000.0
2008-09-25 22:27:00,2.0032,2.004,2.00315,2.00375,80800000.0
2008-09-25 22:28:00,2.0034,2.00435,2.00305,2.00335,53500000.0
2008-09-25 22:29:00,2.00345,2.0035,2.00325,2.0033,79200000.0
2008-09-25 22:30:00,2.0033,2.00385,2.0033,2.00345,126300000.0
2008-09-25 22:31:00,2.00345,2.00345,2.0031,2.00345,80100000.0
2008-09-25 22:32:00,2.0034,2.0042,2.0034,2.00365,141600000.0
2008-09-25 22:33:00,2.0037,2.0039,2.0035,2.0036,46300000.0
2008-09-25 22:34:00,2.00365,2.0038,2.0034,2.0034,22400000.0
2008-09-25 22:35:00,2.0034,2.0037,2.0034,2.00355,62400000.0
2008-09-25 22:36:00,2.00355,2.0037,2.0035,2.00355,9000000.0
2008-09-25 22:37:00,2.00355,2.00355,2.00345,2.0035,4000000.0
2008-09-25 22:38:00,2.0035,2.00385,2.0034,2.00385,17200000.0
2008-09-25 22:39:00,2.00385,2.004,2.00325,2.00385,120400000.0
2008-09-25 22:40:00,2.00385,2.00385,2.00355,2.00355,34400000.0
2008-09-25 22:41:00,2.00345,2.00415,2.0033,2.00345,219400000.0
2008-09-25 22:42:00,2.0035,2.0035,2.00325,2.00335,63300000.0
2008-09-25 22:43:00,2.00325,2.0039,2.0031,2.00375,87700000.0
2008-09-25 22:44:00,2.00375,2.0041,2.00375,2.0041,22400000.0
2008-09-25 22:45:00,2.00425,2.0047,2.00345,2.0047,79000000.0
2008-09-25 22:46:00,2.0045,2.00485,2.0044,2.0046,138700000.0
2008-09-25 22:47:00,2.00445,2.00445,2.0034,2.00375,362646500.0
2008-09-25 22:48:00,2.0039,2.0044,2.00375,2.00395,382000000.0
2008-09-25 22:49:00,2.0039,2.0045,2.00375,2.0044,244000000.0
2008-09-25 22:50:00,2.0044,2.0044,2.0044,2.0044,36000000.0
2008-09-25 22:51:00,2.0044,2.0049,2.0044,2.0044,114800000.0
2008-09-25 22:52:00,2.0046,2.00485,2.0044,2.0048,75600000.0
2008-09-25 22:53:00,2.0049,2.00515,2.00425,2.0044,113600000.0
2008-09-25 22:54:00,2.0044,2.0044,2.0044,2.0044,252000000.0
2008-09-25 22:55:00,2.0044,2.0047,2.00425,2.00455,137500000.0
2008-09-25 22:56:00,2.00465,2.0052,2.0046,2.00485,80369750.0
2008-09-25 22:57:00,2.0049,2.00515,2.00395,2.0047,262600000.0
2008-09-25 22:58:00,2.0047,2.0047,2.0039,2.00425,89700000.0
2008-09-25 22:59:00,2.00425,2.0046,2.0037,2.0037,117800000.0
2008-09-25 23:00:00,2.0037,2.0038,2.0036,2.0036,74000000.0
2008-09-25 23:01:00,2.0036,2.0036,2.0036,2.0036,42000000.0
2008-09-25 23:02:00,2.0036,2.0036,2.0036,2.0036,36000000.0
2008-09-25 23:03:00,2.0036,2.0036,2.0036,2.0036,18000000.0
2008-09-25 23:04:00,2.0036,2.0036,2.0035,2.0035,486000000.0
2008-09-25 23:05:00,2.0035,2.0036,2.0035,2.0036,84000000.0
2008-09-25 23:06:00,2.0036,2.0036,2.0036,2.0036,18000000.0
2008-09-25 23:07:00,2.0036,2.0036,2.0035,2.0036,138000000.0
2008-09-25 23:08:00,2.0036,2.0036,2.00295,2.0031,246000000.0
2008-09-25 23:09:00,2.0031,2.0035,2.00295,2.0031,216000000.0
2008-09-25 23:10:00,2.0031,2.0036,2.00295,2.0031,480000000.0
2008-09-25 23:11:00,2.0031,2.0031,2.0031,2.0031,144000000.0
2008-09-25 23:12:00,2.0031,2.0031,2.0031,2.0031,120000000.0
2008-09-25 23:13:00,2.0031,2.0031,2.0021,2.0023,91400000.0
2008-09-25 23:14:00,2.0029,2.0031,2.0016,2.00205,186400000.0
2008-09-25 23:15:00,2.00205,2.0031,2.00205,2.0031,24000000.0
2008-09-25 23:16:00,2.0032,2.00325,2.0028,2.0029,148000000.0
2008-09-25 23:17:00,2.0029,2.0029,2.00215,2.00275,86000000.0
2008-09-25 23:18:00,2.0029,2.0029,2.0029,2.0029,96000000.0
2008-09-25 23:19:00,2.0029,2.0029,2.0029,2.0029,168000000.0
2008-09-25 23:20:00,2.0029,2.0029,2.00125,2.0014,172000000.0
2008-09-25 23:21:00,2.0016,2.0029,2.0016,2.0029,336000000.0
2008-09-25 23:22:00,2.0029,2.0029,2.0029,2.0029,180000000.0
2008-09-25 23:23:00,2.0029,2.0032,2.0028,2.0029,294300000.0
2008-09-25 23:24:00,2.0029,2.00295,2.0029,2.00295,538800000.0
2008-09-25 23:25:00,2.00295,2.00295,2.0029,2.0029,202800000.0
2008-09-25 23:26:00,2.0029,2.0029,2.0015,2.0016,218000000.0
2008-09-25 23:27:00,2.0016,2.0016,2.0016,2.0016,216000000.0
2008-09-25 23:28:00,2.0016,2.0016,2.0016,2.0016,144000000.0
2008-09-25 23:29:00,2.0016,2.0016,2.0016,2.0016,144000000.0
2008-09-25 23:30:00,2.0016,2.0016,2.0016,2.0016,324000000.0
2008-09-25 23:31:00,2.0016,2.0016,2.0016,2.0016,144000000.0
2008-09-25 23:32:00,2.0016,2.0016,2.0016,2.0016,684000000.0
2008-09-25 23:33:00,2.0016,2.0016,2.0016,2.0016,144000000.0
2008-09-25 23:34:00,2.0016,2.0016,2.0016,2.0016,252000000.0
2008-09-25 23:35:00,2.0016,2.0016,2.0016,2.0016,252000000.0
2008-09-25 23:36:00,2.0016,2.00165,2.0016,2.0016,109599998.0
2008-09-25 23:37:00,2.0016,2.0016,2.0016,2.0016,36000000.0
2008-09-25 23:38:00,2.00148,2.00148,2.00075,2.00127,210000000.0
2008-09-25 23:39:00,2.00083,2.00147,2.00083,2.00097,126000000.0
2008-09-25 23:40:00,2.00103,2.00151,2.00096,2.00145,42000000.0
2008-09-25 23:41:00,2.0016,2.0016,2.0016,2.0016,108000000.0
2008-09-25 23:42:00,2.0016,2.0017,2.00095,2.0013,100599999.0
2008-09-25 23:43:00,2.00125,2.00125,2.00125,2.00125,1000000.0
2008-09-25 23:44:00,2.00127,2.00163,2.00113,2.00113,180000000.0
2008-09-25 23:45:00,2.0012,2.00125,2.0012,2.00125,13300000.0
2008-09-25 23:46:00,2.0013,2.0013,2.0013,2.0013,1000000.0
2008-09-25 23:47:00,2.00125,2.00125,2.00125,2.00125,1000000.0
2008-09-25 23:48:00,2.0013,2.0013,2.00125,2.00125,2000000.0
2008-09-25 23:49:00,2.0013,2.00175,2.0013,2.0014,7000000.0
2008-09-25 23:50:00,2.00175,2.002,2.00175,2.0019,8000000.0
2008-09-25 23:51:00,2.00185,2.00275,2.00185,2.00275,36800000.0
2008-09-25 23:52:00,2.0028,2.0028,2.0022,2.0025,26000000.0
2008-09-25 23:53:00,2.0026,2.00355,2.00245,2.0029,40300000.0
2008-09-25 23:54:00,2.0028,2.0028,2.0028,2.0028,12000000.0
2008-09-25 23:55:00,2.003,2.003,2.0029,2.00295,5000000.0
2008-09-25 23:56:00,2.00305,2.00315,2.0027,2.0028,108500000.0
2008-09-25 23:57:00,2.0029,2.003,2.0028,2.003,30600000.0
2008-09-25 23:58:00,2.00295,2.00305,2.0028,2.00285,19300000.0
2008-09-25 23:59:00,2.0028,2.003,2.0028,2.0028,110300000.0
2008-09-26 00:00:00,2.0028,2.0028,2.0028,2.0028,12000000.0
2008-09-26 00:01:00,2.0028,2.0028,2.0028,2.0028,96000000.0
2008-09-26 00:02:00,2.0028,2.0029,2.0028,2.0028,86600000.0
2008-09-26 00:03:00,2.0028,2.0028,2.0028,2.0028,132000000.0
2008-09-26 00:04:00,2.0028,2.0028,2.0016,2.0028,122000000.0
2008-09-26 00:05:00,2.0028,2.0028,2.0028,2.0028,180000000.0
2008-09-26 00:06:00,2.0028,2.0028,2.0016,2.0016,120300000.0
2008-09-26 00:07:00,2.00185,2.0028,2.0016,2.0016,90900000.0
2008-09-26 00:08:00,2.0017,2.0017,2.0014,2.00155,96300000.0
2008-09-26 00:09:00,2.00145,2.00165,2.0014,2.00165,195699999.0
2008-09-26 00:10:00,2.0018,2.0018,2.00125,2.0018,108300000.0
2008-09-26 00:11:00,2.0018,2.0019,2.00125,2.0019,66700002.0
2008-09-26 00:12:00,2.0018,2.0021,2.00125,2.0014,20200000.0
2008-09-26 00:13:00,2.0015,2.00175,2.0015,2.00175,11400000.0
2008-09-26 00:14:00,2.00175,2.0026,2.00135,2.0015,100600000.0
2008-09-26 00:15:00,2.0015,2.00155,2.0015,2.00155,27400000.0
2008-09-26 00:16:00,2.00165,2.00195,2.0015,2.0018,40600001.0
2008-09-26 00:17:00,2.0018,2.0018,2.0018,2.0018,36000000.0
2008-09-26 00:18:00,2.0018,2.0018,2.0018,2.0018,42000000.0
2008-09-26 00:19:00,2.0018,2.0019,2.0018,2.0018,68300000.0
2008-09-26 00:20:00,2.0018,2.0018,2.0018,2.0018,66000000.0
2008-09-26 00:21:00,2.0018,2.0018,2.0018,2.0018,48000000.0
2008-09-26 00:22:00,2.0018,2.0018,2.0014,2.0018,76800000.0
2008-09-26 00:23:00,2.0018,2.0018,2.0014,2.0015,88800000.0
2008-09-26 00:24:00,2.0015,2.0017,2.00115,2.00135,37200000.0
2008-09-26 00:25:00,2.0014,2.0015,2.00125,2.00145,14000000.0
2008-09-26 00:26:00,2.00145,2.0015,2.00135,2.00135,26000000.0
2008-09-26 00:27:00,2.00135,2.00145,2.00125,2.00125,26000000.0
2008-09-26 00:28:00,2.00125,2.00145,2.00125,2.00145,6000000.0
2008-09-26 00:29:00,2.0016,2.0016,2.0,2.0015,45300000.0
2008-09-26 00:30:00,2.0015,2.0016,2.0005,2.0011,44393750.0
2008-09-26 00:31:00,2.0011,2.0013,2.0011,2.0013,24600000.0
2008-09-26 00:32:00,2.0014,2.0014,2.0014,2.0014,3000000.0
2008-09-26 00:33:00,2.0014,2.0023,2.0014,2.0016,441000000.0
2008-09-26 00:34:00,2.0016,2.0016,2.0016,2.0016,336000000.0
2008-09-26 00:35:00,2.0016,2.0016,2.0016,2.0016,192100000.0
2008-09-26 00:36:00,2.0016,2.0016,2.0016,2.0016,144900000.0
2008-09-26 00:37:00,2.0016,2.0016,2.0016,2.0016,312500000.0
2008-09-26 00:38:00,2.0016,2.0016,2.0016,2.0016,144000000.0
2008-09-26 00:39:00,2.0016,2.0016,2.0016,2.0016,288000000.0
2008-09-26 00:40:00,2.0016,2.00185,2.00145,2.0016,508100000.0
2008-09-26 00:41:00,2.0016,2.0016,2.0016,2.0016,528000000.0
2008-09-26 00:42:00,2.0016,2.0016,2.0016,2.0016,240000000.0
2008-09-26 00:43:00,2.0016,2.0016,2.0016,2.0016,361400000.0
2008-09-26 00:44:00,2.0016,2.0019,2.0016,2.0019,107200000.0
2008-09-26 00:45:00,2.0019,2.002,2.0019,2.002,13000000.0
2008-09-26 00:46:00,2.002,2.002,2.0018,2.0019,30000000.0
2008-09-26 00:47:00,2.0019,2.002,2.0018,2.002,26000000.0
2008-09-26 00:48:00,2.002,2.002,2.0018,2.0018,12000000.0
2008-09-26 00:49:00,2.00125,2.0015,2.00125,2.0015,19000000.0
2008-09-26 00:50:00,2.0015,2.0015,2.0013,2.0013,18000000.0
2008-09-26 00:51:00,2.0013,2.0015,2.0013,2.0015,17000000.0
2008-09-26 00:52:00,2.0015,2.0015,2.0011,2.0012,22000000.0
2008-09-26 00:53:00,2.0012,2.0015,2.0012,2.0015,42300000.0
2008-09-26 00:54:00,2.0015,2.0015,2.0014,2.0015,34000000.0
2008-09-26 00:55:00,2.0015,2.0015,2.0014,2.0014,24000000.0
2008-09-26 00:56:00,2.0014,2.0015,2.0014,2.0014,13000000.0
2008-09-26 00:57:00,2.0014,2.0016,2.0014,2.0016,13000000.0
2008-09-26 00:58:00,2.0016,2.0016,2.0014,2.0015,17000000.0
2008-09-26 00:59:00,2.0015,2.0017,2.0015,2.0017,6000000.0
2008-09-26 01:00:00,2.0017,2.0019,2.0014,2.0019,10000000.0
2008-09-26 01:01:00,2.0019,2.0019,2.00135,2.0016,10000000.0
2008-09-26 01:02:00,2.0016,2.0017,2.00105,2.0016,11000000.0
2008-09-26 01:03:00,2.0016,2.00165,2.0015,2.0016,12000000.0
2008-09-26 01:04:00,2.0016,2.0017,2.0016,2.0017,13000000.0
2008-09-26 01:05:00,2.0017,2.0023,2.0017,2.0023,31800000.0
2008-09-26 01:06:00,2.0023,2.0024,2.0022,2.0023,10000000.0
2008-09-26 01:07:00,2.0023,2.0023,2.0003,2.0016,80300000.0
2008-09-26 01:08:00,2.0016,2.0017,2.0016,2.0016,58800000.0
2008-09-26 01:09:00,2.00165,2.0022,2.0016,2.0021,68400000.0
2008-09-26 01:10:00,2.00205,2.0024,2.002,2.0022,54799999.0
2008-09-26 01:11:00,2.0022,2.00225,2.002,2.002,89299999.0
2008-09-26 01:12:00,2.002,2.00205,2.002,2.002,128899997.0
2008-09-26 01:13:00,2.002,2.00205,2.002,2.00205,75199996.0
2008-09-26 01:14:00,2.00205,2.0022,2.00205,2.00215,4000000.0
2008-09-26 01:15:00,2.0022,2.00225,2.00215,2.0022,11000000.0
2008-09-26 01:16:00,2.0022,2.0022,2.002,2.002,76000000.0
2008-09-26 01:17:00,2.002,2.002,2.0019,2.0019,300000000.0
2008-09-26 01:18:00,2.0019,2.002,2.0016,2.0016,306000000.0
2008-09-26 01:19:00,2.0016,2.0017,2.00055,2.00075,146000000.0
2008-09-26 01:20:00,2.0014,2.0016,2.0006,2.0008,14000000.0
2008-09-26 01:21:00,2.0009,2.00125,2.0009,2.00115,68500000.0
2008-09-26 01:22:00,2.0012,2.0014,2.0012,2.0014,13000000.0
2008-09-26 01:23:00,2.0014,2.0014,2.001,2.0012,22000000.0
2008-09-26 01:24:00,2.0012,2.0013,2.0012,2.0013,6000000.0
2008-09-26 01:25:00,2.0013,2.0017,2.0013,2.0017,15000000.0
2008-09-26 01:26:00,2.0017,2.0018,2.0013,2.0017,21000000.0
2008-09-26 01:27:00,2.0017,2.0024,2.0017,2.0022,35800000.0
2008-09-26 01:28:00,2.0022,2.0023,2.0016,2.00175,20000000.0
2008-09-26 01:29:00,2.0017,2.00195,2.0013,2.0014,796899999.0
2008-09-26 01:30:00,2.0014,2.0014,2.001,2.001,394000000.0
2008-09-26 01:31:00,2.001,2.001,2.0007,2.00075,364000000.0
2008-09-26 01:32:00,2.0007,2.00105,2.0007,2.00075,81900000.0
2008-09-26 01:33:00,2.00085,2.00085,2.0007,2.0007,31600000.0
2008-09-26 01:34:00,2.0007,2.00135,2.0006,2.00115,96700000.0
2008-09-26 01:35:00,2.0012,2.00145,2.001,2.0011,67000000.0
2008-09-26 01:36:00,2.0011,2.0016,2.00095,2.001,156300000.0
2008-09-26 01:37:00,2.001,2.0011,2.001,2.001,40800000.0
2008-09-26 01:38:00,2.001,2.001,2.0009,2.0009,132000000.0
2008-09-26 01:39:00,2.001,2.001,2.00005,2.00005,148200000.0
2008-09-26 01:40:00,2.0008,2.0009,2.0,2.0,222400000.0
2008-09-26 01:41:00,2.0008,2.0009,2.0,2.00025,213200000.0
2008-09-26 01:42:00,2.0002,2.0004,2.0002,2.0004,38700000.0
2008-09-26 01:43:00,2.0005,2.00085,2.0004,2.0006,33000000.0
2008-09-26 01:44:00,2.00055,2.0012,2.00055,2.0011,11000000.0
2008-09-26 01:45:00,2.001,2.00145,2.001,2.0013,22000000.0
2008-09-26 01:46:00,2.0014,2.0015,2.0014,2.0015,9000000.0
2008-09-26 01:47:00,2.0015,2.0016,2.00145,2.0016,14000000.0
2008-09-26 01:48:00,2.00175,2.00185,2.0016,2.0017,8000000.0
2008-09-26 01:49:00,2.0018,2.0018,2.0018,2.0018,29000000.0
2008-09-26 01:50:00,2.00125,2.0015,2.00125,2.0015,19000000.0
2008-09-26 01:51:00,2.0015,2.0016,2.0006,2.0006,25000000.0
2008-09-26 01:52:00,2.0008,2.0011,2.00035,2.0004,65200000.0
2008-09-26 01:53:00,2.0004,2.0006,2.0004,2.0004,460300000.0
2008-09-26 01:54:00,2.0004,2.0006,2.0004,2.0005,217100000.0
2008-09-26 01:55:00,2.0005,2.00075,2.00045,2.00075,38500000.0
2008-09-26 01:56:00,2.00075,2.00075,2.00055,2.00055,28500000.0
2008-09-26 01:57:00,2.00055,2.00055,2.0002,2.0002,174000000.0
2008-09-26 01:58:00,2.0002,2.0004,2.0001,2.0002,477500000.0
2008-09-26 01:59:00,2.0002,2.0002,1.99875,1.9995,174400000.0
2008-09-26 02:00:00,1.9995,1.9995,1.9995,1.9995,144600000.0
2008-09-26 02:01:00,1.9995,1.9995,1.9995,1.9995,150000000.0
2008-09-26 02:02:00,1.9995,1.9995,1.9995,1.9995,30300000.0
2008-09-26 02:03:00,1.9995,1.9995,1.9995,1.9995,78300000.0
2008-09-26 02:04:00,1.9995,1.9995,1.9983,1.9985,140300000.0
2008-09-26 02:05:00,1.9985,1.99895,1.99775,1.99835,184400000.0
2008-09-26 02:06:00,1.9983,1.9989,1.9983,1.99855,38000000.0
2008-09-26 02:07:00,1.9986,1.99885,1.9986,1.9987,23000000.0
2008-09-26 02:08:00,1.9987,1.9988,1.9984,1.9986,23000000.0
2008-09-26 02:09:00,1.99865,1.9988,1.9984,1.9987,30000000.0
2008-09-26 02:10:00,1.9987,1.9987,1.9985,1.9986,32500000.0
2008-09-26 02:11:00,1.9986,1.9987,1.9986,1.9987,14000000.0
2008-09-26 02:12:00,1.9988,1.999,1.9988,1.999,3000000.0
2008-09-26 02:13:00,1.999,1.9997,1.99845,1.9997,36000000.0
2008-09-26 02:14:00,1.9997,1.9998,1.99955,1.9997,34000000.0
2008-09-26 02:15:00,1.9997,1.9997,1.9996,1.9997,23000000.0
2008-09-26 02:16:00,1.9997,1.9998,1.9997,1.9998,6000000.0
2008-09-26 02:17:00,1.9998,1.9999,1.9998,1.9998,18000000.0
2008-09-26 02:18:00,1.9998,1.9998,1.9996,1.9998,28000000.0
2008-09-26 02:19:00,1.9998,1.9999,1.9997,1.9999,29000000.0
2008-09-26 02:20:00,1.9999,2.0001,1.9999,2.0001,30000000.0
2008-09-26 02:21:00,2.0001,2.0003,2.0001,2.0003,10000000.0
2008-09-26 02:22:00,2.0003,2.0003,2.0001,2.0002,13000000.0
2008-09-26 02:23:00,2.0002,2.0003,2.0002,2.0003,14000000.0
2008-09-26 02:24:00,2.0003,2.0004,2.0003,2.0004,16000000.0
2008-09-26 02:25:00,2.0004,2.0004,2.0002,2.0002,14000000.0
2008-09-26 02:26:00,2.0002,2.0003,2.0002,2.0003,22000000.0
2008-09-26 02:27:00,2.0003,2.0003,1.9999,2.0001,41800000.0
2008-09-26 02:28:00,2.0001,2.0003,2.0001,2.0003,28000000.0
2008-09-26 02:29:00,1.9999,2.0004,1.9999,2.0,22000000.0
2008-09-26 02:30:00,2.0,2.0,1.99915,1.9994,16000000.0
2008-09-26 02:31:00,1.99925,2.0,1.99925,2.0,15000000.0
2008-09-26 02:32:00,2.0,2.0,1.9996,1.9997,11000000.0
2008-09-26 02:33:00,1.9997,2.0,1.99855,1.9989,45400000.0
2008-09-26 02:34:00,1.999,1.9991,1.9986,1.99905,72300000.0
2008-09-26 02:35:00,1.99905,1.9993,1.9988,1.99905,60000000.0
2008-09-26 02:36:00,1.999,1.9994,1.9985,1.9993,144700000.0
2008-09-26 02:37:00,1.9992,1.9993,1.99885,1.999,59400000.0
2008-09-26 02:38:00,1.999,1.9992,1.999,1.9992,16000000.0
2008-09-26 02:39:00,1.9992,1.9995,1.9991,1.9991,45000000.0
2008-09-26 02:40:00,1.9991,1.9994,1.9991,1.9994,34000000.0
2008-09-26 02:41:00,1.9994,1.9994,1.999,1.9991,118400000.0
2008-09-26 02:42:00,1.9991,1.9992,1.9991,1.9992,176800000.0
2008-09-26 02:43:00,1.9992,1.9995,1.9991,1.9995,49600000.0
2008-09-26 02:44:00,1.9995,1.9995,1.9991,1.99935,54100000.0
2008-09-26 02:45:00,1.9994,1.9996,1.9993,1.9996,43000000.0
2008-09-26 02:46:00,1.9996,1.9999,1.9996,1.9999,12000000.0
2008-09-26 02:47:00,2.0,2.0,1.99945,1.9996,21000000.0
2008-09-26 02:48:00,1.9996,1.9997,1.99955,1.9997,24000000.0
2008-09-26 02:49:00,1.9997,1.9998,1.9994,1.99965,40725000.0
2008-09-26 02:50:00,1.9997,1.9999,1.9996,1.9997,22000000.0
2008-09-26 02:51:00,1.9997,1.9997,1.99905,1.9992,282193750.0
2008-09-26 02:52:00,1.9992,1.9992,1.9983,1.9992,174000000.0
2008-09-26 02:53:00,1.9992,1.9992,1.9992,1.9992,90000000.0
2008-09-26 02:54:00,1.9992,1.99965,1.9991,1.99955,73400000.0
2008-09-26 02:55:00,1.9995,2.0001,1.9995,1.9996,58346500.0
2008-09-26 02:56:00,1.9996,1.99985,1.9993,1.99965,18000000.0
2008-09-26 02:57:00,1.9996,1.9997,1.99955,1.9997,20000000.0
2008-09-26 02:58:00,1.9997,1.9998,1.999,1.9993,65700000.0
2008-09-26 02:59:00,1.9993,1.9993,1.99875,1.999,132200000.0
2008-09-26 03:00:00,1.999,1.9991,1.999,1.9991,21000000.0
2008-09-26 03:01:00,1.9991,1.9991,1.9989,1.99895,188700000.0
2008-09-26 03:02:00,1.99895,1.9994,1.99895,1.9994,34000000.0
2008-09-26 03:03:00,1.9995,1.9995,1.9995,1.9995,30000000.0
2008-09-26 03:04:00,1.9995,1.9999,1.9995,1.9999,36000000.0
2008-09-26 03:05:00,1.9999,1.9999,1.9995,1.9995,43000000.0
2008-09-26 03:06:00,1.9995,1.9995,1.9986,1.9989,54000000.0
2008-09-26 03:07:00,1.9989,1.9991,1.9984,1.9989,57200000.0
2008-09-26 03:08:00,1.9984,1.9989,1.9981,1.9981,95200000.0
2008-09-26 03:09:00,1.9984,1.9984,1.99725,1.9974,527510499.0
2008-09-26 03:10:00,1.9974,1.9974,1.99655,1.9967,308400000.0
2008-09-26 03:11:00,1.9967,1.9974,1.99655,1.99695,187600000.0
2008-09-26 03:12:00,1.997,1.99715,1.99695,1.99715,28000000.0
2008-09-26 03:13:00,1.9971,1.9974,1.9965,1.9974,168000000.0
2008-09-26 03:14:00,1.99665,1.99685,1.99655,1.99685,81300000.0
2008-09-26 03:15:00,1.9969,1.9972,1.99675,1.9972,46000000.0
2008-09-26 03:16:00,1.9972,1.99755,1.9972,1.99725,22600000.0
2008-09-26 03:17:00,1.9973,1.9973,1.9971,1.9971,11600000.0
2008-09-26 03:18:00,1.9971,1.9971,1.997,1.997,801500000.0
2008-09-26 03:19:00,1.997,1.9976,1.997,1.9972,121799996.0
2008-09-26 03:20:00,1.9971,1.9971,1.9956,1.9959,621100001.0
2008-09-26 03:21:00,1.9959,1.99645,1.9959,1.9964,40000000.0
2008-09-26 03:22:00,1.99645,1.99655,1.99585,1.99605,35000000.0
2008-09-26 03:23:00,1.99605,1.9962,1.996,1.9962,109900000.0
2008-09-26 03:24:00,1.9962,1.99655,1.9962,1.9964,42000000.0
2008-09-26 03:25:00,1.9964,1.99645,1.99585,1.9964,122400000.0
2008-09-26 03:26:00,1.9964,1.99685,1.9964,1.9967,33200000.0
2008-09-26 03:27:00,1.99675,1.9972,1.99675,1.9971,45000000.0
2008-09-26 03:28:00,1.9971,1.9979,1.9971,1.9979,55000000.0
2008-09-26 03:29:00,1.99755,1.99765,1.9973,1.9976,48800000.0
2008-09-26 03:30:00,1.99755,1.99765,1.9975,1.99765,13000000.0
2008-09-26 03:31:00,1.9976,1.99805,1.9976,1.998,37100000.0
2008-09-26 03:32:00,1.998,1.998,1.99745,1.9977,35000000.0
2008-09-26 03:33:00,1.9977,1.99805,1.9977,1.998,43200000.0
2008-09-26 03:34:00,1.998,1.9981,1.998,1.9981,15000000.0
2008-09-26 03:35:00,1.9981,1.9982,1.998,1.9982,12000000.0
2008-09-26 03:36:00,1.9982,1.99835,1.9981,1.9983,15000000.0
2008-09-26 03:37:00,1.9983,1.9984,1.9982,1.9984,34000000.0
2008-09-26 03:38:00,1.9984,1.9984,1.9982,1.9982,25000000.0
2008-09-26 03:39:00,1.9982,1.9982,1.9978,1.9981,10000000.0
2008-09-26 03:40:00,1.9981,1.9981,1.998,1.998,9000000.0
2008-09-26 03:41:00,1.998,1.998,1.9979,1.9979,25000000.0
2008-09-26 03:42:00,1.9979,1.9979,1.9975,1.9978,10000000.0
2008-09-26 03:43:00,1.9978,1.998,1.99685,1.99685,32000000.0
2008-09-26 03:44:00,1.9969,1.9974,1.99685,1.9972,47000000.0
2008-09-26 03:45:00,1.9972,1.9978,1.9972,1.9978,28000000.0
2008-09-26 03:46:00,1.9978,1.99805,1.99775,1.9978,25400000.0
2008-09-26 03:47:00,1.9978,1.9978,1.9978,1.9978,9000000.0
2008-09-26 03:48:00,1.99785,1.998,1.99785,1.998,7000000.0
2008-09-26 03:49:00,1.998,1.99815,1.998,1.9981,11000000.0
2008-09-26 03:50:00,1.9981,1.9982,1.9981,1.9982,5000000.0
2008-09-26 03:51:00,1.99815,1.9983,1.99815,1.9983,5000000.0
2008-09-26 03:52:00,1.9984,1.9985,1.99815,1.9985,7000000.0
2008-09-26 03:53:00,1.9986,1.9987,1.9984,1.9984,7000000.0
2008-09-26 03:54:00,1.9987,1.9987,1.99815,1.99815,14000000.0
2008-09-26 03:55:00,1.9983,1.9984,1.9983,1.9983,8000000.0
2008-09-26 03:56:00,1.9983,1.9983,1.9973,1.99765,104700000.0
2008-09-26 03:57:00,1.99765,1.99765,1.9975,1.9975,252800000.0
2008-09-26 03:58:00,1.9975,1.9975,1.9975,1.9975,228000000.0
2008-09-26 03:59:00,1.9975,1.9975,1.9975,1.9975,348000000.0
2008-09-26 04:00:00,1.9975,1.9975,1.9975,1.9975,223200000.0
2008-09-26 04:01:00,1.9975,1.9977,1.9975,1.9977,197200000.0
2008-09-26 04:02:00,1.9977,1.9978,1.9976,1.9976,13000000.0
2008-09-26 04:03:00,1.9976,1.9976,1.9973,1.9973,20400000.0
2008-09-26 04:04:00,1.9973,1.99745,1.9973,1.99745,16000000.0
2008-09-26 04:05:00,1.99745,1.9976,1.99745,1.9975,8000000.0
2008-09-26 04:06:00,1.9975,1.99755,1.9975,1.9975,9000000.0
2008-09-26 04:07:00,1.9976,1.9978,1.99745,1.9976,20000000.0
2008-09-26 04:08:00,1.9978,1.9979,1.9978,1.9978,18000000.0
2008-09-26 04:09:00,1.9979,1.998,1.99775,1.9979,11900000.0
2008-09-26 04:10:00,1.99795,1.99815,1.99795,1.99815,17000000.0
2008-09-26 04:11:00,1.99815,1.9982,1.9981,1.99815,16000000.0
2008-09-26 04:12:00,1.99815,1.9982,1.9981,1.9981,11000000.0
2008-09-26 04:13:00,1.9982,1.9984,1.9978,1.9984,53000000.0
2008-09-26 04:14:00,1.9983,1.9989,1.9983,1.9985,196600000.0
2008-09-26 04:15:00,1.9985,1.9986,1.9985,1.9985,338000000.0
2008-09-26 04:16:00,1.9985,1.9987,1.9985,1.9987,31000000.0
2008-09-26 04:17:00,1.9987,1.99895,1.9985,1.9986,102400000.0
2008-09-26 04:18:00,1.99855,1.9987,1.9985,1.9986,63100000.0
2008-09-26 04:19:00,1.9986,1.9987,1.9986,1.99865,4000000.0
2008-09-26 04:20:00,1.99865,1.99865,1.9985,1.9985,238800000.0
2008-09-26 04:21:00,1.99855,1.9986,1.9985,1.9985,284800000.0
2008-09-26 04:22:00,1.9985,1.99865,1.9985,1.99855,156800000.0
2008-09-26 04:23:00,1.9985,1.9987,1.9985,1.9987,93800000.0
2008-09-26 04:24:00,1.99875,1.99915,1.99875,1.99905,30000000.0
2008-09-26 04:25:00,1.99905,1.99905,1.99875,1.99875,29900000.0
2008-09-26 04:26:00,1.99875,1.9988,1.9986,1.9986,26600000.0
2008-09-26 04:27:00,1.9986,1.99905,1.9986,1.99875,24200000.0
2008-09-26 04:28:00,1.9989,1.999,1.9989,1.999,9000000.0
2008-09-26 04:29:00,1.999,1.9991,1.9983,1.999,20000000.0
2008-09-26 04:30:00,1.9988,1.9988,1.99825,1.99835,49300000.0
2008-09-26 04:31:00,1.99835,1.9987,1.9982,1.9984,37000000.0
2008-09-26 04:32:00,1.9984,1.9987,1.9984,1.9985,23000000.0
2008-09-26 04:33:00,1.9985,1.99855,1.9983,1.9983,11000000.0
2008-09-26 04:34:00,1.99835,1.99835,1.99805,1.9981,9000000.0
2008-09-26 04:35:00,1.99805,1.99805,1.99775,1.99775,24000000.0
2008-09-26 04:36:00,1.99775,1.998,1.99755,1.998,42000000.0
2008-09-26 04:37:00,1.99795,1.9984,1.9979,1.9981,40000000.0
2008-09-26 04:38:00,1.9982,1.9986,1.9982,1.99855,43716250.0
2008-09-26 04:39:00,1.9985,1.99895,1.99835,1.99865,46000000.0
2008-09-26 04:40:00,1.99865,1.99875,1.9986,1.99875,13000000.0
2008-09-26 04:41:00,1.9987,1.99875,1.9985,1.99855,13000000.0
2008-09-26 04:42:00,1.9986,1.9986,1.99855,1.9986,19000000.0
2008-09-26 04:43:00,1.9986,1.99875,1.9986,1.9987,33700000.0
2008-09-26 04:44:00,1.9987,1.9987,1.9982,1.99825,17000000.0
2008-09-26 04:45:00,1.9983,1.9988,1.9983,1.99855,14000000.0
2008-09-26 04:46:00,1.99855,1.999,1.9984,1.99855,100400000.0
2008-09-26 04:47:00,1.99855,1.9987,1.9984,1.9987,151600000.0
2008-09-26 04:48:00,1.9987,1.9989,1.9985,1.9987,79400000.0
2008-09-26 04:49:00,1.9987,1.9987,1.9983,1.9983,158400000.0
2008-09-26 04:50:00,1.9984,1.9986,1.9983,1.9983,57600000.0
2008-09-26 04:51:00,1.9984,1.9984,1.99705,1.9978,143000000.0
2008-09-26 04:52:00,1.9981,1.99815,1.99785,1.9979,23000000.0
2008-09-26 04:53:00,1.99785,1.998,1.99755,1.9978,18000000.0
2008-09-26 04:54:00,1.9979,1.9979,1.9974,1.9974,18000000.0
2008-09-26 04:55:00,1.99745,1.9976,1.9974,1.9976,32000000.0
2008-09-26 04:56:00,1.9976,1.99785,1.9975,1.99755,30400000.0
2008-09-26 04:57:00,1.9976,1.9976,1.9975,1.9975,3000000.0
2008-09-26 04:58:00,1.99745,1.9977,1.99745,1.9977,12400000.0
2008-09-26 04:59:00,1.9977,1.99775,1.9977,1.99775,17000000.0
2008-09-26 05:00:00,1.99775,1.99795,1.99775,1.99795,44500000.0
2008-09-26 05:01:00,1.99795,1.9982,1.99795,1.9982,15000000.0
2008-09-26 05:02:00,1.9982,1.99865,1.9981,1.9983,26000000.0
2008-09-26 05:03:00,1.9983,1.9991,1.9983,1.9991,24600000.0
2008-09-26 05:04:00,1.9991,1.9991,1.9982,1.9984,33100000.0
2008-09-26 05:05:00,1.9991,1.9991,1.9985,1.9991,9000000.0
2008-09-26 05:06:00,1.9991,1.9991,1.9986,1.9991,10000000.0
2008-09-26 05:07:00,1.9991,1.9991,1.9986,1.9986,10000000.0
2008-09-26 05:08:00,1.9986,1.9986,1.9986,1.9986,3000000.0
2008-09-26 05:09:00,1.9991,1.9991,1.9986,1.9991,24000000.0
2008-09-26 05:10:00,1.9987,1.9991,1.9986,1.9986,12000000.0
2008-09-26 05:11:00,1.9984,1.99851,1.99789,1.99819,145600000.0
2008-09-26 05:12:00,1.9991,1.9991,1.9986,1.99865,6000000.0
2008-09-26 05:13:00,1.9991,1.9991,1.9981,1.9981,24600000.0
2008-09-26 05:14:00,1.99815,1.99815,1.9981,1.9981,28800000.0
2008-09-26 05:15:00,1.9981,1.9983,1.9981,1.9983,12000000.0
2008-09-26 05:16:00,1.9983,1.99835,1.99825,1.99825,24000000.0
2008-09-26 05:17:00,1.99825,1.9985,1.9981,1.99825,45000000.0
2008-09-26 05:18:00,1.9983,1.99845,1.99825,1.99835,24000000.0
2008-09-26 05:19:00,1.9983,1.99845,1.9983,1.99845,16000000.0
2008-09-26 05:20:00,1.99845,1.9986,1.99835,1.99835,14000000.0
2008-09-26 05:21:00,1.99835,1.999,1.99835,1.99855,31800000.0
2008-09-26 05:22:00,1.99855,1.99855,1.9983,1.9985,18000000.0
2008-09-26 05:23:00,1.9985,1.9987,1.99805,1.99805,38000000.0
2008-09-26 05:24:00,1.9982,1.99855,1.9982,1.9984,236600000.0
2008-09-26 05:25:00,1.99835,1.9986,1.9983,1.99845,17000000.0
2008-09-26 05:26:00,1.99845,1.99845,1.9982,1.9982,238499999.0
2008-09-26 05:27:00,1.9982,1.99835,1.9982,1.9982,278599996.0
2008-09-26 05:28:00,1.9982,1.9983,1.9982,1.9982,296800000.0
2008-09-26 05:29:00,1.9982,1.99845,1.9982,1.9984,297099993.0
2008-09-26 05:30:00,1.9984,1.9984,1.9982,1.99825,187199996.0
2008-09-26 05:31:00,1.9983,1.9983,1.998,1.998,282299997.0
2008-09-26 05:32:00,1.998,1.9982,1.998,1.998,24000000.0
2008-09-26 05:33:00,1.99805,1.9983,1.998,1.9983,30000000.0
2008-09-26 05:34:00,1.9983,1.99845,1.9983,1.9984,19000000.0
2008-09-26 05:35:00,1.9985,1.9985,1.9984,1.9984,6000000.0
2008-09-26 05:36:00,1.99835,1.99835,1.99815,1.99815,27000000.0
2008-09-26 05:37:00,1.9981,1.99815,1.9981,1.9981,22000000.0
2008-09-26 05:38:00,1.99805,1.9984,1.99805,1.9983,17000000.0
2008-09-26 05:39:00,1.99825,1.99845,1.99825,1.99845,6000000.0
2008-09-26 05:40:00,1.99845,1.99845,1.99825,1.99835,15000000.0
2008-09-26 05:41:00,1.99835,1.9984,1.9983,1.9983,6000000.0
2008-09-26 05:42:00,1.9983,1.9983,1.9983,1.9983,8000000.0
2008-09-26 05:43:00,1.9983,1.9984,1.9982,1.9984,8000000.0
2008-09-26 05:44:00,1.9984,1.9984,1.99825,1.99825,17900000.0
2008-09-26 05:45:00,1.99825,1.99835,1.99825,1.99835,7000000.0
2008-09-26 05:46:00,1.9983,1.9983,1.9983,1.9983,8000000.0
2008-09-26 05:47:00,1.9983,1.9984,1.9983,1.9983,12000000.0
2008-09-26 05:48:00,1.9983,1.9985,1.9983,1.99835,19000000.0
2008-09-26 05:49:00,1.99835,1.99835,1.99815,1.9983,28000000.0
2008-09-26 05:50:00,1.9983,1.9983,1.9983,1.9983,19000000.0
2008-09-26 05:51:00,1.9983,1.9983,1.9981,1.9981,30000000.0
2008-09-26 05:52:00,1.9981,1.9984,1.99795,1.9984,17000000.0
2008-09-26 05:53:00,1.9984,1.9984,1.9984,1.9984,3000000.0
2008-09-26 05:54:00,1.9984,1.9984,1.9984,1.9984,6000000.0
2008-09-26 05:55:00,1.9984,1.9984,1.9984,1.9984,1000000.0
2008-09-26 05:56:00,1.9984,1.9984,1.99725,1.9975,12800000.0
2008-09-26 05:57:00,1.9976,1.9979,1.99755,1.99755,14400000.0
2008-09-26 05:58:00,1.9976,1.99765,1.99725,1.9974,154000000.0
2008-09-26 05:59:00,1.9973,1.9975,1.9973,1.9973,203400000.0
2008-09-26 06:00:00,1.9973,1.9973,1.9973,1.9973,114000000.0
2008-09-26 06:01:00,1.9973,1.9973,1.9965,1.99665,75600000.0
2008-09-26 06:02:00,1.9967,1.99715,1.99665,1.997,110200000.0
2008-09-26 06:03:00,1.9969,1.997,1.99675,1.997,23000000.0
2008-09-26 06:04:00,1.9969,1.99695,1.9969,1.9969,12200000.0
2008-09-26 06:05:00,1.9969,1.9969,1.99675,1.99675,33200000.0
2008-09-26 06:06:00,1.99685,1.9969,1.9967,1.9969,14200000.0
2008-09-26 06:07:00,1.997,1.997,1.9968,1.9968,14000000.0
2008-09-26 06:08:00,1.9968,1.9969,1.9965,1.9966,15000000.0
2008-09-26 06:09:00,1.9966,1.99675,1.9966,1.9967,14000000.0
2008-09-26 06:10:00,1.9967,1.9967,1.9964,1.9964,25600000.0
2008-09-26 06:11:00,1.9964,1.9964,1.9964,1.9964,16000000.0
2008-09-26 06:12:00,1.9964,1.9964,1.9964,1.9964,13000000.0
2008-09-26 06:13:00,1.99645,1.99645,1.9964,1.9964,5400000.0
2008-09-26 06:14:00,1.9964,1.9964,1.9964,1.9964,6000000.0
2008-09-26 06:15:00,1.9964,1.99655,1.9964,1.9965,46400000.0
2008-09-26 06:16:00,1.99645,1.99645,1.9964,1.9964,4200000.0
2008-09-26 06:17:00,1.9964,1.99655,1.9964,1.99645,38200000.0
2008-09-26 06:18:00,1.99645,1.9966,1.99645,1.9966,34600000.0
2008-09-26 06:19:00,1.99665,1.99685,1.99655,1.9968,74800000.0
2008-09-26 06:20:00,1.99685,1.99685,1.99675,1.9968,44200000.0
2008-09-26 06:21:00,1.9968,1.9968,1.9968,1.9968,34800000.0
2008-09-26 06:22:00,1.9968,1.9969,1.99655,1.99655,29800000.0
2008-09-26 06:23:00,1.9965,1.99675,1.9965,1.9967,23600000.0
2008-09-26 06:24:00,1.9967,1.9967,1.9965,1.9965,20000000.0
2008-09-26 06:25:00,1.9965,1.9965,1.9965,1.9965,5000000.0
2008-09-26 06:26:00,1.9965,1.99695,1.9965,1.9967,23400000.0
2008-09-26 06:27:00,1.9967,1.99725,1.9966,1.997,46200000.0
2008-09-26 06:28:00,1.997,1.997,1.9967,1.99695,25400000.0
2008-09-26 06:29:00,1.99685,1.99745,1.9968,1.9969,61600000.0
2008-09-26 06:30:00,1.9969,1.9973,1.9969,1.99725,105200000.0
2008-09-26 06:31:00,1.9974,1.9976,1.99685,1.9972,149400000.0
2008-09-26 06:32:00,1.9972,1.99745,1.997,1.997,81600000.0
2008-09-26 06:33:00,1.997,1.9974,1.997,1.9974,38600000.0
2008-09-26 06:34:00,1.9973,1.9974,1.9967,1.9973,39000000.0
2008-09-26 06:35:00,1.9973,1.9973,1.9972,1.9972,12000000.0
2008-09-26 06:36:00,1.9972,1.9972,1.9968,1.99685,31800000.0
2008-09-26 06:37:00,1.99695,1.997,1.99695,1.997,15000000.0
2008-09-26 06:38:00,1.997,1.997,1.997,1.997,2000000.0
2008-09-26 06:39:00,1.99695,1.99705,1.99685,1.99705,17000000.0
2008-09-26 06:40:00,1.99685,1.99705,1.99675,1.9968,38000000.0
2008-09-26 06:41:00,1.99685,1.9972,1.99685,1.9972,23000000.0
2008-09-26 06:42:00,1.99715,1.99715,1.99695,1.9971,11000000.0
2008-09-26 06:43:00,1.99715,1.99715,1.9968,1.9969,19000000.0
2008-09-26 06:44:00,1.9968,1.997,1.9968,1.9969,7000000.0
2008-09-26 06:45:00,1.9969,1.997,1.9966,1.9968,18000000.0
2008-09-26 06:46:00,1.9967,1.99685,1.9966,1.9966,105800000.0
2008-09-26 06:47:00,1.9966,1.9967,1.9966,1.9966,91000000.0
2008-09-26 06:48:00,1.9966,1.9967,1.99585,1.996,206200000.0
2008-09-26 06:49:00,1.996,1.99675,1.99585,1.99675,117400000.0
2008-09-26 06:50:00,1.9969,1.9969,1.99585,1.99585,94400000.0
2008-09-26 06:51:00,1.996,1.9962,1.9959,1.9959,29800000.0
2008-09-26 06:52:00,1.9959,1.9962,1.9959,1.9961,65600000.0
2008-09-26 06:53:00,1.9961,1.9961,1.9959,1.9959,87400000.0
2008-09-26 06:54:00,1.9959,1.9959,1.9959,1.9959,54000000.0
2008-09-26 06:55:00,1.9959,1.9962,1.9958,1.9962,55200000.0
2008-09-26 06:56:00,1.99625,1.99625,1.9959,1.9959,17000000.0
2008-09-26 06:57:00,1.99595,1.99615,1.99595,1.9961,9000000.0
2008-09-26 06:58:00,1.99605,1.9961,1.9959,1.99605,17200000.0
2008-09-26 06:59:00,1.996,1.99625,1.99595,1.9962,32800000.0
2008-09-26 07:00:00,1.99615,1.9969,1.99615,1.99675,42400000.0
2008-09-26 07:01:00,1.99685,1.9972,1.99685,1.9971,26000000.0
2008-09-26 07:02:00,1.997,1.9971,1.9968,1.997,13000000.0
2008-09-26 07:03:00,1.99705,1.9972,1.9969,1.997,61000000.0
2008-09-26 07:04:00,1.9969,1.9969,1.9957,1.9959,46200000.0
2008-09-26 07:05:00,1.99585,1.9961,1.99555,1.9961,55400000.0
2008-09-26 07:06:00,1.99615,1.99615,1.99585,1.99595,19000000.0
2008-09-26 07:07:00,1.99595,1.996,1.99515,1.9952,56800000.0
2008-09-26 07:08:00,1.9952,1.9954,1.9948,1.9951,38200000.0
2008-09-26 07:09:00,1.99525,1.99535,1.9948,1.99535,50600000.0
2008-09-26 07:10:00,1.9954,1.9959,1.9952,1.9959,44000000.0
2008-09-26 07:11:00,1.99625,1.99715,1.99625,1.9967,77000000.0
2008-09-26 07:12:00,1.99675,1.99695,1.9961,1.9962,138400000.0
2008-09-26 07:13:00,1.9962,1.9962,1.9954,1.99595,314000000.0
2008-09-26 07:14:00,1.9954,1.9961,1.9952,1.9952,243000000.0
2008-09-26 07:15:00,1.9952,1.9954,1.9952,1.9954,668900000.0
2008-09-26 07:16:00,1.99535,1.99535,1.9952,1.9952,333100000.0
2008-09-26 07:17:00,1.9952,1.99555,1.9952,1.9954,415100000.0
2008-09-26 07:18:00,1.9953,1.99555,1.99505,1.9953,88300000.0
2008-09-26 07:19:00,1.99525,1.9955,1.99515,1.9952,243500000.0
2008-09-26 07:20:00,1.9952,1.9952,1.9952,1.9952,324000000.0
2008-09-26 07:21:00,1.9952,1.9959,1.99515,1.9959,361400004.0
2008-09-26 07:22:00,1.99615,1.9964,1.99565,1.99565,56200000.0
2008-09-26 07:23:00,1.99565,1.99595,1.99565,1.9958,39000000.0
2008-09-26 07:24:00,1.9959,1.996,1.9958,1.9959,37000000.0
2008-09-26 07:25:00,1.9959,1.9967,1.9959,1.9966,33000000.0
2008-09-26 07:26:00,1.99665,1.9967,1.99645,1.99645,25000000.0
2008-09-26 07:27:00,1.9964,1.9964,1.9963,1.9963,68300000.0
2008-09-26 07:28:00,1.9964,1.9968,1.9962,1.9965,71000000.0
2008-09-26 07:29:00,1.99655,1.9969,1.99655,1.99685,61000000.0
2008-09-26 07:30:00,1.99705,1.99715,1.9968,1.997,29000000.0
2008-09-26 07:31:00,1.997,1.9971,1.9966,1.9966,263400000.0
2008-09-26 07:32:00,1.9966,1.9968,1.9966,1.9966,166600000.0
2008-09-26 07:33:00,1.9966,1.99675,1.9966,1.9966,190700000.0
2008-09-26 07:34:00,1.9966,1.9966,1.9958,1.9959,69800000.0
2008-09-26 07:35:00,1.9959,1.99595,1.99555,1.9959,373600000.0
2008-09-26 07:36:00,1.9959,1.9959,1.9959,1.9959,300000000.0
2008-09-26 07:37:00,1.9959,1.9959,1.99505,1.9959,263946500.0
2008-09-26 07:38:00,1.99515,1.99655,1.9949,1.99655,153900000.0
2008-09-26 07:39:00,1.99585,1.99655,1.99585,1.9965,68800000.0
2008-09-26 07:40:00,1.9965,1.9965,1.99585,1.996,197000000.0
2008-09-26 07:41:00,1.996,1.99635,1.996,1.996,138800000.0
2008-09-26 07:42:00,1.996,1.9963,1.996,1.9962,40000000.0
2008-09-26 07:43:00,1.9962,1.99635,1.99615,1.99615,28000000.0
2008-09-26 07:44:00,1.99615,1.99675,1.9957,1.9962,330900000.0
2008-09-26 07:45:00,1.9962,1.99685,1.99595,1.9965,104200000.0
2008-09-26 07:46:00,1.99645,1.99825,1.9963,1.99805,199300000.0
2008-09-26 07:47:00,1.9981,1.99815,1.9978,1.99815,100400000.0
2008-09-26 07:48:00,1.9982,1.99905,1.997,1.997,232800000.0
2008-09-26 07:49:00,1.9966,1.99705,1.99565,1.99655,373900000.0
2008-09-26 07:50:00,1.99655,1.99655,1.9956,1.9957,140300000.0
2008-09-26 07:51:00,1.9957,1.997,1.9955,1.99685,90800000.0
2008-09-26 07:52:00,1.99665,1.9967,1.99615,1.99665,79800000.0
2008-09-26 07:53:00,1.99665,1.9968,1.996,1.99655,82800000.0
2008-09-26 07:54:00,1.99665,1.99665,1.99605,1.9966,67000000.0
2008-09-26 07:55:00,1.99655,1.9967,1.99625,1.9965,136400000.0
2008-09-26 07:56:00,1.9966,1.9966,1.995,1.99535,200400000.0
2008-09-26 07:57:00,1.99535,1.9962,1.99525,1.9959,48700000.0
2008-09-26 07:58:00,1.996,1.99625,1.996,1.99625,15000000.0
2008-09-26 07:59:00,1.9961,1.9965,1.99595,1.9962,31000000.0
2008-09-26 08:00:00,1.99625,1.9972,1.9962,1.99685,262000000.0
2008-09-26 08:01:00,1.99685,1.9969,1.9961,1.9961,310300000.0
2008-09-26 08:02:00,1.996,1.9964,1.9949,1.9958,377500000.0
2008-09-26 08:03:00,1.99585,1.99595,1.99495,1.9957,430000000.0
2008-09-26 08:04:00,1.9957,1.9957,1.9957,1.9957,378000000.0
2008-09-26 08:05:00,1.9957,1.99625,1.9957,1.9962,407100000.0
2008-09-26 08:06:00,1.9962,1.9968,1.9962,1.9968,105000000.0
2008-09-26 08:07:00,1.997,1.9976,1.9969,1.9973,167700000.0
2008-09-26 08:08:00,1.9972,1.9973,1.9967,1.9967,703800000.0
2008-09-26 08:09:00,1.9967,1.997,1.9966,1.9967,739200000.0
2008-09-26 08:10:00,1.9967,1.9967,1.9965,1.9966,465900000.0
2008-09-26 08:11:00,1.9966,1.9968,1.9966,1.9966,94100000.0
2008-09-26 08:12:00,1.9966,1.9966,1.9966,1.9966,99600000.0
2008-09-26 08:13:00,1.9966,1.9966,1.9966,1.9966,120000000.0
2008-09-26 08:14:00,1.9966,1.9966,1.9966,1.9966,234000000.0
2008-09-26 08:15:00,1.9966,1.9968,1.9958,1.99585,410300000.0
2008-09-26 08:16:00,1.9959,1.9967,1.9958,1.9964,451000000.0
2008-09-26 08:17:00,1.99645,1.9969,1.99625,1.9968,149600000.0
2008-09-26 08:18:00,1.99675,1.9968,1.9946,1.9949,580146499.0
2008-09-26 08:19:00,1.995,1.9962,1.995,1.99595,148800000.0
2008-09-26 08:20:00,1.996,1.9963,1.9955,1.996,170600000.0
2008-09-26 08:21:00,1.996,1.99635,1.9959,1.99595,115200000.0
2008-09-26 08:22:00,1.996,1.997,1.9958,1.99675,253300000.0
2008-09-26 08:23:00,1.99675,1.99755,1.99635,1.9973,413600000.0
2008-09-26 08:24:00,1.9973,1.99765,1.99705,1.9975,272800000.0
2008-09-26 08:25:00,1.9975,1.9979,1.99715,1.9975,211500000.0
2008-09-26 08:26:00,1.9975,1.9981,1.9973,1.998,156300000.0
2008-09-26 08:27:00,1.998,1.999,1.99795,1.99835,194600000.0
2008-09-26 08:28:00,1.99835,1.99835,1.9966,1.9966,425500000.0
2008-09-26 08:29:00,1.9967,1.99835,1.9966,1.99835,410500000.0
2008-09-26 08:30:00,1.99825,1.9993,1.99825,1.9986,1116600000.0
2008-09-26 08:31:00,1.9986,1.99895,1.99835,1.99875,507700002.0
2008-09-26 08:32:00,1.99885,1.9992,1.99855,1.9989,792900006.0
2008-09-26 08:33:00,1.99895,1.99955,1.99895,1.9993,338800000.0
2008-09-26 08:34:00,1.9993,1.9996,1.9993,1.9994,158700000.0
2008-09-26 08:35:00,1.9994,1.9994,1.9985,1.99905,142100000.0
2008-09-26 08:36:00,1.9991,1.99945,1.99825,1.9988,377900000.0
2008-09-26 08:37:00,1.9988,1.99895,1.9988,1.99895,358600000.0
2008-09-26 08:38:00,1.999,1.999,1.9988,1.9988,177100000.0
2008-09-26 08:39:00,1.9988,1.9991,1.9988,1.99885,188900000.0
2008-09-26 08:40:00,1.9989,1.9995,1.9988,1.99925,410200000.0
2008-09-26 08:41:00,1.99925,1.9993,1.999,1.99915,300000000.0
2008-09-26 08:42:00,1.9992,1.9995,1.9991,1.9995,50800000.0
2008-09-26 08:43:00,1.9995,1.9997,1.9991,1.99935,443300000.0
2008-09-26 08:44:00,1.99935,1.99955,1.9993,1.9995,186700000.0
2008-09-26 08:45:00,1.9995,1.9995,1.9993,1.9993,272600000.0
2008-09-26 08:46:00,1.9993,1.9993,1.999,1.999,1281900041.0
2008-09-26 08:47:00,1.999,1.9991,1.99845,1.99865,791000026.0
2008-09-26 08:48:00,1.99865,1.9988,1.9982,1.9988,371800000.0
2008-09-26 08:49:00,1.9988,1.9995,1.9986,1.9987,426900000.0
2008-09-26 08:50:00,1.9987,1.9988,1.9987,1.9988,282000000.0
2008-09-26 08:51:00,1.9988,1.9989,1.9988,1.9988,303100000.0
2008-09-26 08:52:00,1.9988,1.9988,1.99785,1.998,412000000.0
2008-09-26 08:53:00,1.998,1.9982,1.9978,1.9979,201000000.0
2008-09-26 08:54:00,1.9978,1.998,1.9978,1.9979,291600001.0
2008-09-26 08:55:00,1.99785,1.99795,1.9978,1.9978,408500000.0
2008-09-26 08:56:00,1.9978,1.99785,1.9978,1.99785,481300000.0
2008-09-26 08:57:00,1.9979,1.99835,1.9978,1.9981,678899991.0
2008-09-26 08:58:00,1.99805,1.99825,1.99795,1.99815,56100000.0
2008-09-26 08:59:00,1.9981,1.9988,1.998,1.9985,195950500.0
2008-09-26 09:00:00,1.9985,1.999,1.9984,1.9988,343600000.0
2008-09-26 09:01:00,1.9988,1.9988,1.9988,1.9988,130800000.0
2008-09-26 09:02:00,1.9988,1.9994,1.99875,1.9992,184500000.0
2008-09-26 09:03:00,1.99925,2.00085,1.9985,1.9987,461574999.0
2008-09-26 09:04:00,1.9987,1.9987,1.99775,1.99815,563925501.0
2008-09-26 09:05:00,1.99815,1.9985,1.99785,1.99825,638500001.0
2008-09-26 09:06:00,1.9982,1.9991,1.99755,1.99825,385152000.0
2008-09-26 09:07:00,1.9978,1.99825,1.9973,1.9975,498799999.0
2008-09-26 09:08:00,1.9975,1.99775,1.99675,1.9971,193300000.0
2008-09-26 09:09:00,1.99705,1.99705,1.9969,1.9969,456600000.0
2008-09-26 09:10:00,1.997,1.99855,1.997,1.9985,266100000.0
2008-09-26 09:11:00,1.99855,1.9993,1.99815,1.9988,781500000.0
2008-09-26 09:12:00,1.9988,1.9988,1.9979,1.9984,282700000.0
2008-09-26 09:13:00,1.9984,1.9984,1.99765,1.998,298100001.0
2008-09-26 09:14:00,1.998,1.9985,1.9974,1.9977,112800000.0
2008-09-26 09:15:00,1.9977,1.9982,1.99745,1.9979,174300000.0
2008-09-26 09:16:00,1.99785,1.9987,1.99785,1.9986,278099997.0
2008-09-26 09:17:00,1.99865,1.9989,1.99865,1.9988,534500000.0
2008-09-26 09:18:00,1.9987,1.9987,1.99785,1.998,1382000000.0
2008-09-26 09:19:00,1.998,1.9981,1.9976,1.998,1389300054.0
2008-09-26 09:20:00,1.998,1.9987,1.998,1.9984,568100006.0
2008-09-26 09:21:00,1.9984,1.9987,1.9984,1.9985,489000000.0
2008-09-26 09:22:00,1.9985,1.9986,1.9982,1.9982,66600000.0
2008-09-26 09:23:00,1.9982,1.9982,1.9963,1.9963,513946500.0
2008-09-26 09:24:00,1.9962,1.9967,1.9958,1.9963,188600000.0
2008-09-26 09:25:00,1.99635,1.9966,1.9963,1.9964,188600000.0
2008-09-26 09:26:00,1.9964,1.9969,1.9964,1.9966,191800000.0
2008-09-26 09:27:00,1.9966,1.9976,1.9966,1.9973,137100000.0
2008-09-26 09:28:00,1.9973,1.998,1.99675,1.99725,707499998.0
2008-09-26 09:29:00,1.9972,1.998,1.9969,1.9976,253700000.0
2008-09-26 09:30:00,1.9976,1.9976,1.9965,1.9969,846899996.0
2008-09-26 09:31:00,1.99695,1.9979,1.99695,1.99785,403800000.0
2008-09-26 09:32:00,1.9979,1.9986,1.9976,1.99815,313400008.0
2008-09-26 09:33:00,1.9984,1.99845,1.9977,1.9982,583046500.0
2008-09-26 09:34:00,1.9982,1.9984,1.99755,1.9977,282200000.0
2008-09-26 09:35:00,1.9977,1.9987,1.99705,1.99825,355700000.0
2008-09-26 09:36:00,1.99825,1.9991,1.9982,1.9989,182200000.0
2008-09-26 09:37:00,1.9989,1.999,1.9979,1.9981,221800000.0
2008-09-26 09:38:00,1.99805,1.9995,1.99805,1.99905,238352000.0
2008-09-26 09:39:00,1.99905,1.9993,1.9985,1.9991,374700000.0
2008-09-26 09:40:00,1.9991,1.99965,1.9991,1.9993,312000000.0
2008-09-26 09:41:00,1.9993,1.9993,1.99815,1.9983,789346500.0
2008-09-26 09:42:00,1.9983,1.99885,1.9977,1.9988,1126699998.0
2008-09-26 09:43:00,1.9988,1.9999,1.9985,1.9999,592300002.0
2008-09-26 09:44:00,1.9999,2.0,1.99885,1.9995,555400000.0
2008-09-26 09:45:00,1.9995,1.99975,1.9994,1.9994,657600028.0
2008-09-26 09:46:00,1.9994,1.9996,1.9988,1.9991,1593200002.0
2008-09-26 09:47:00,1.9991,1.9991,1.9987,1.9989,904999998.0
2008-09-26 09:48:00,1.99895,2.00015,1.99895,2.0,234200000.0
2008-09-26 09:49:00,2.0,2.00025,2.0,2.0002,241100000.0
2008-09-26 09:50:00,2.0001,2.00055,2.0,2.00035,362200000.0
2008-09-26 09:51:00,2.0004,2.0009,1.9996,1.9999,485800000.0
2008-09-26 09:52:00,2.0,2.0,1.9989,1.9992,301639500.0
2008-09-26 09:53:00,1.9992,2.00035,1.99915,1.99995,390100000.0
2008-09-26 09:54:00,1.99995,2.00075,1.9995,2.0005,460400000.0
2008-09-26 09:55:00,2.0005,2.00065,2.0005,2.0005,428000000.0
2008-09-26 09:56:00,2.0005,2.0008,2.0005,2.0006,411000000.0
2008-09-26 09:57:00,2.0006,2.0006,1.9994,2.0003,428200000.0
2008-09-26 09:58:00,2.00035,2.00035,1.999,1.99975,542000000.0
2008-09-26 09:59:00,1.99975,1.9999,1.9989,1.9996,320200000.0
2008-09-26 10:00:00,1.99965,2.0005,1.99965,2.0,142986000.0
2008-09-26 10:01:00,1.99995,2.0001,1.9995,1.9997,231600000.0
2008-09-26 10:02:00,1.9995,2.0001,1.9993,1.9998,295900000.0
2008-09-26 10:03:00,1.99975,2.0,1.9993,1.99935,128400000.0
2008-09-26 10:04:00,1.99935,1.9994,1.999,1.9992,240100000.0
2008-09-26 10:05:00,1.9992,1.9995,1.99855,1.9988,301200000.0
2008-09-26 10:06:00,1.9988,1.9993,1.9986,1.9988,219400000.0
2008-09-26 10:07:00,1.999,1.9993,1.99895,1.9992,456199997.0
2008-09-26 10:08:00,1.9993,2.00005,1.99915,1.9998,245600000.0
2008-09-26 10:09:00,1.9998,2.00025,1.9997,2.0001,209416250.0
2008-09-26 10:10:00,2.0001,2.0007,1.9999,2.0004,200569750.0
2008-09-26 10:11:00,2.00035,2.00055,2.00025,2.0003,134000000.0
2008-09-26 10:12:00,2.00035,2.0009,2.00025,2.0005,223900000.0
2008-09-26 10:13:00,2.0005,2.0008,2.00015,2.00015,91400000.0
2008-09-26 10:14:00,2.00015,2.0003,1.9999,2.00005,223000000.0
2008-09-26 10:15:00,2.00015,2.00015,1.9996,1.9997,221100000.0
2008-09-26 10:16:00,1.9997,1.9998,1.99915,1.9994,239300000.0
2008-09-26 10:17:00,1.9994,1.99955,1.99935,1.99935,274300000.0
2008-09-26 10:18:00,1.99935,1.99955,1.9993,1.9994,221100000.0
2008-09-26 10:19:00,1.9994,1.99955,1.99915,1.9994,245000000.0
2008-09-26 10:20:00,1.99935,1.9996,1.9991,1.99945,544700000.0
2008-09-26 10:21:00,1.99945,2.00025,1.99945,2.0,653400000.0
2008-09-26 10:22:00,2.0,2.0007,1.99955,2.0001,577900000.0
2008-09-26 10:23:00,2.0001,2.00075,2.0001,2.0006,185700000.0
2008-09-26 10:24:00,2.0006,2.0015,2.0006,2.0014,367000000.0
2008-09-26 10:25:00,2.0014,2.0018,2.0014,2.0016,630599997.0
2008-09-26 10:26:00,2.0016,2.0019,2.0005,2.0006,493600000.0
2008-09-26 10:27:00,2.0013,2.0014,2.00065,2.0008,493600000.0
2008-09-26 10:28:00,2.0008,2.0009,2.0008,2.0008,395299998.0
2008-09-26 10:29:00,2.0008,2.00135,2.0008,2.001,789300000.0
2008-09-26 10:30:00,2.001,2.001,2.0008,2.001,580800000.0
2008-09-26 10:31:00,2.001,2.001,2.0001,2.0004,810800004.0
2008-09-26 10:32:00,2.0005,2.00075,2.0004,2.00055,1067300004.0
2008-09-26 10:33:00,2.00055,2.0007,2.0,2.0004,1272300036.0
2008-09-26 10:34:00,2.0,2.0007,1.9998,2.0003,245600000.0
2008-09-26 10:35:00,2.0004,2.0009,2.0004,2.00085,245600000.0
2008-09-26 10:36:00,2.00085,2.00085,2.0005,2.0007,270500000.0
2008-09-26 10:37:00,2.0007,2.0009,1.9996,1.99985,287700000.0
2008-09-26 10:38:00,1.9998,2.00005,1.9997,1.9999,117600000.0
2008-09-26 10:39:00,1.99995,2.0003,1.99995,2.00015,200500000.0
2008-09-26 10:40:00,2.00015,2.00045,2.00005,2.0003,88000000.0
2008-09-26 10:41:00,2.00025,2.0005,2.0002,2.0002,442300000.0
2008-09-26 10:42:00,2.0002,2.0002,1.99945,1.9996,638800000.0
2008-09-26 10:43:00,1.99965,1.99985,1.9994,1.9998,258100000.0
2008-09-26 10:44:00,1.9998,1.99985,1.9995,1.9997,152700000.0
2008-09-26 10:45:00,1.99965,2.00005,1.9995,1.9998,202300000.0
2008-09-26 10:46:00,1.9998,2.0006,1.9998,2.0006,192239500.0
2008-09-26 10:47:00,2.0005,2.0011,2.00045,2.00065,222946500.0
2008-09-26 10:48:00,2.00065,2.0012,2.00035,2.0012,164500000.0
2008-09-26 10:49:00,2.0011,2.0019,2.0011,2.00155,127800000.0
2008-09-26 10:50:00,2.00155,2.00205,2.0012,2.0018,200200000.0
2008-09-26 10:51:00,2.00175,2.0019,2.0012,2.00155,99000000.0
2008-09-26 10:52:00,2.0015,2.0019,2.0012,2.0017,153100000.0
2008-09-26 10:53:00,2.00175,2.0018,2.0013,2.0013,140700000.0
2008-09-26 10:54:00,2.0013,2.0025,2.0013,2.00185,310600000.0
2008-09-26 10:55:00,2.00185,2.00245,2.00175,2.00245,195000000.0
2008-09-26 10:56:00,2.00245,2.0026,2.002,2.00235,111000000.0
2008-09-26 10:57:00,2.0024,2.00255,2.00225,2.00245,95700000.0
2008-09-26 10:58:00,2.0024,2.00245,2.0021,2.0023,121700000.0
2008-09-26 10:59:00,2.0024,2.00265,2.0017,2.0018,166100000.0
2008-09-26 11:00:00,2.0018,2.0021,2.0017,2.0018,185800000.0
2008-09-26 11:01:00,2.0018,2.0023,2.0014,2.0021,244100000.0
2008-09-26 11:02:00,2.0021,2.00235,2.00165,2.0018,192800000.0
2008-09-26 11:03:00,2.00175,2.00185,2.00005,2.0001,339046500.0
2008-09-26 11:04:00,2.0001,2.0006,1.9998,2.00005,229300000.0
2008-09-26 11:05:00,2.00005,2.0005,1.99925,2.0001,384439500.0
2008-09-26 11:06:00,2.00005,2.0013,2.0,2.0012,244000000.0
2008-09-26 11:07:00,2.00135,2.0015,2.0006,2.0008,514100000.0
2008-09-26 11:08:00,2.00085,2.001,2.0002,2.0003,360500000.0
2008-09-26 11:09:00,2.00025,2.00035,1.9993,1.9995,267200000.0
2008-09-26 11:10:00,1.9994,1.9998,1.99925,1.9997,311200000.0
2008-09-26 11:11:00,1.9997,1.99975,1.9995,1.99965,520500000.0
2008-09-26 11:12:00,1.99955,2.0005,1.9995,2.0002,188300000.0
2008-09-26 11:13:00,2.00025,2.0013,2.0001,2.00115,153500000.0
2008-09-26 11:14:00,2.0012,2.0013,2.00045,2.0005,515600000.0
2008-09-26 11:15:00,2.0005,2.0008,2.0002,2.0002,312200000.0
2008-09-26 11:16:00,2.0003,2.00095,2.0002,2.00045,313600000.0
2008-09-26 11:17:00,2.00045,2.0008,2.0004,2.0004,494100000.0
2008-09-26 11:18:00,2.0004,2.0005,2.0,2.00015,226700000.0
2008-09-26 11:19:00,2.00025,2.00095,2.00005,2.00085,142800000.0
2008-09-26 11:20:00,2.0009,2.00135,2.0004,2.0006,418300000.0
2008-09-26 11:21:00,2.0007,2.0016,2.0006,2.0015,382346500.0
2008-09-26 11:22:00,2.0015,2.0016,2.00015,2.0003,405200000.0
2008-09-26 11:23:00,2.0003,2.0006,2.0003,2.0003,386100000.0
2008-09-26 11:24:00,2.00045,2.0005,2.0002,2.0004,91600000.0
2008-09-26 11:25:00,2.0004,2.0005,2.0001,2.00025,146500000.0
2008-09-26 11:26:00,2.00025,2.0003,2.0002,2.0002,126600000.0
2008-09-26 11:27:00,2.0002,2.00025,2.00005,2.00025,119600000.0
2008-09-26 11:28:00,2.0002,2.00025,2.0001,2.00015,151400000.0
2008-09-26 11:29:00,2.00015,2.00025,2.0001,2.0001,175600000.0
2008-09-26 11:30:00,2.0001,2.0001,1.9991,2.0001,343500000.0
2008-09-26 11:31:00,2.0001,2.0001,2.0001,2.0001,283200000.0
2008-09-26 11:32:00,2.0001,2.0002,1.9994,2.0,250800000.0
2008-09-26 11:33:00,2.0,2.0002,1.9997,1.9998,184600000.0
2008-09-26 11:34:00,1.9998,1.9999,1.9994,1.9995,79000000.0
2008-09-26 11:35:00,1.9995,1.9999,1.9995,1.9998,141000000.0
2008-09-26 11:36:00,1.99985,2.0007,1.9997,1.9999,197700000.0
2008-09-26 11:37:00,2.0,2.0001,1.99975,1.99985,136100000.0
2008-09-26 11:38:00,1.9998,2.0,1.99925,1.9995,139446500.0
2008-09-26 11:39:00,1.9997,2.001,1.9995,2.0008,261500000.0
2008-09-26 11:40:00,2.0008,2.00095,1.99965,1.9997,441000000.0
2008-09-26 11:41:00,1.99995,2.001,1.9995,2.001,367300001.0
2008-09-26 11:42:00,2.0009,2.001,2.00045,2.00055,249600000.0
2008-09-26 11:43:00,2.0006,2.001,2.0002,2.0003,205300000.0
2008-09-26 11:44:00,2.0004,2.0004,1.9998,2.0001,304000000.0
2008-09-26 11:45:00,2.0001,2.0006,2.00005,2.0004,161469750.0
2008-09-26 11:46:00,2.0003,2.0007,2.0,2.0004,113400000.0
2008-09-26 11:47:00,2.0004,2.0008,2.00015,2.0003,234600000.0
2008-09-26 11:48:00,2.0003,2.0007,2.0003,2.0005,249500000.0
2008-09-26 11:49:00,2.0005,2.0007,1.99995,2.0001,212400000.0
2008-09-26 11:50:00,2.0004,2.0007,2.0002,2.0007,86500000.0
2008-09-26 11:51:00,2.0006,2.0015,2.0006,2.0014,171400000.0
2008-09-26 11:52:00,2.00145,2.0017,2.0011,2.0017,175700000.0
2008-09-26 11:53:00,2.0015,2.0018,2.0014,2.0014,485400000.0
2008-09-26 11:54:00,2.0014,2.0014,2.00055,2.0007,721200000.0
2008-09-26 11:55:00,2.0007,2.0012,2.0005,2.00075,143100000.0
2008-09-26 11:56:00,2.00075,2.00105,2.00075,2.001,118600000.0
2008-09-26 11:57:00,2.00095,2.00135,2.00075,2.0012,288000000.0
2008-09-26 11:58:00,2.00125,2.0013,2.00105,2.00105,332700000.0
2008-09-26 11:59:00,2.00105,2.00115,2.0009,2.00105,192600000.0
2008-09-26 12:00:00,2.0011,2.0014,2.00095,2.0012,278775000.0
2008-09-26 12:01:00,2.0014,2.0014,2.00085,2.0012,285300000.0
2008-09-26 12:02:00,2.0013,2.0018,2.001,2.0012,130969750.0
2008-09-26 12:03:00,2.0014,2.0028,2.0014,2.002,163869750.0
2008-09-26 12:04:00,2.00205,2.0024,2.00205,2.0024,118800000.0
2008-09-26 12:05:00,2.0023,2.0027,2.0022,2.0025,121500000.0
2008-09-26 12:06:00,2.0027,2.003,2.00265,2.00275,61246500.0
2008-09-26 12:07:00,2.003,2.003,2.002,2.0021,159439500.0
2008-09-26 12:08:00,2.0021,2.0027,2.0021,2.0024,221600000.0
2008-09-26 12:09:00,2.0023,2.0023,2.0017,2.0018,282846500.0
2008-09-26 12:10:00,2.0018,2.0023,2.0018,2.00225,332100000.0
2008-09-26 12:11:00,2.0022,2.0023,2.0021,2.0021,158500000.0
2008-09-26 12:12:00,2.0021,2.00225,2.0021,2.0021,143600000.0
2008-09-26 12:13:00,2.0021,2.0025,2.0021,2.0023,189900000.0
2008-09-26 12:14:00,2.0023,2.00285,2.0023,2.0027,231400000.0
2008-09-26 12:15:00,2.0027,2.0027,2.0021,2.0027,233500000.0
2008-09-26 12:16:00,2.0027,2.0028,2.0026,2.0027,104793750.0
2008-09-26 12:17:00,2.0026,2.0039,2.0026,2.0028,227175000.0
2008-09-26 12:18:00,2.0028,2.003,2.0028,2.0028,268000000.0
2008-09-26 12:19:00,2.0028,2.0028,2.0024,2.0028,39900000.0
2008-09-26 12:20:00,2.0028,2.0028,2.0028,2.0028,28000000.0
2008-09-26 12:21:00,2.0028,2.0029,2.0028,2.0029,8000000.0
2008-09-26 12:22:00,2.0029,2.0029,2.00235,2.0025,191100000.0
2008-09-26 12:23:00,2.0025,2.0025,2.0025,2.0025,280800000.0
2008-09-26 12:24:00,2.0023,2.0025,2.0023,2.0025,331600000.0
2008-09-26 12:25:00,2.0025,2.00355,2.0025,2.0028,663700000.0
2008-09-26 12:26:00,2.0028,2.00295,2.00225,2.0028,707600000.0
2008-09-26 12:27:00,2.0028,2.0028,2.00205,2.0027,613700000.0
2008-09-26 12:28:00,2.0027,2.0027,2.0027,2.0027,288000000.0
2008-09-26 12:29:00,2.0027,2.0035,2.0027,2.0033,270500000.0
2008-09-26 12:30:00,2.003,2.0033,2.00225,2.00265,133100000.0
2008-09-26 12:31:00,2.00285,2.003,2.0023,2.0026,272600000.0
2008-09-26 12:32:00,2.0026,2.0026,2.00155,2.00165,360900000.0
2008-09-26 12:33:00,2.0018,2.0019,2.0016,2.0017,72000000.0
2008-09-26 12:34:00,2.0017,2.0018,2.0014,2.0017,64800000.0
2008-09-26 12:35:00,2.00175,2.0024,2.00175,2.002,165175000.0
2008-09-26 12:36:00,2.002,2.0023,2.002,2.0022,153000000.0
2008-09-26 12:37:00,2.0022,2.0025,2.002,2.0024,233700000.0
2008-09-26 12:38:00,2.0024,2.0031,2.0022,2.0025,264800000.0
2008-09-26 12:39:00,2.0025,2.0027,2.0019,2.0024,232500000.0
2008-09-26 12:40:00,2.0024,2.0024,2.00175,2.0019,703900000.0
2008-09-26 12:41:00,2.0019,2.002,2.0019,2.0019,348100000.0
2008-09-26 12:42:00,2.0019,2.0021,2.00115,2.0012,585400000.0
2008-09-26 12:43:00,2.0012,2.0012,2.0008,2.0009,287500000.0
2008-09-26 12:44:00,2.001,2.0015,2.0009,2.0012,251800000.0
2008-09-26 12:45:00,2.0012,2.0024,2.0012,2.0023,197500000.0
2008-09-26 12:46:00,2.00215,2.0027,2.002,2.002,238500000.0
2008-09-26 12:47:00,2.002,2.0023,2.0018,2.0019,250200000.0
2008-09-26 12:48:00,2.0019,2.0024,2.0019,2.002,179600000.0
2008-09-26 12:49:00,2.00205,2.0024,2.0018,2.0022,116600000.0
2008-09-26 12:50:00,2.0022,2.00265,2.0017,2.00265,143800000.0
2008-09-26 12:51:00,2.0023,2.00265,2.00175,2.00175,252600000.0
2008-09-26 12:52:00,2.00215,2.0023,2.00175,2.002,99400000.0
2008-09-26 12:53:00,2.00205,2.00215,2.0019,2.002,210800000.0
2008-09-26 12:54:00,2.002,2.0022,2.002,2.002,114200000.0
2008-09-26 12:55:00,2.002,2.00225,2.002,2.002,200900000.0
2008-09-26 12:56:00,2.002,2.002,2.00125,2.00175,373300000.0
2008-09-26 12:57:00,2.00175,2.0025,2.0016,2.00195,121700000.0
2008-09-26 12:58:00,2.00195,2.00245,2.0018,2.0022,138400000.0
2008-09-26 12:59:00,2.0022,2.00335,2.0022,2.00335,127300000.0
2008-09-26 13:00:00,2.0034,2.00345,2.0021,2.0024,332100000.0
2008-09-26 13:01:00,2.00245,2.0025,2.0023,2.0024,97700000.0
2008-09-26 13:02:00,2.0025,2.00305,2.0014,2.0014,231800000.0
2008-09-26 13:03:00,2.00195,2.00245,2.00135,2.00165,231200000.0
2008-09-26 13:04:00,2.0017,2.00175,2.0016,2.00165,55800000.0
2008-09-26 13:05:00,2.0016,2.0021,2.0016,2.00205,68400000.0
2008-09-26 13:06:00,2.00205,2.0033,2.00205,2.00315,75500000.0
2008-09-26 13:07:00,2.0032,2.0033,2.0027,2.0027,233500000.0
2008-09-26 13:08:00,2.0027,2.0033,2.0027,2.0032,272900000.0
2008-09-26 13:09:00,2.00315,2.00335,2.0028,2.0029,195200000.0
2008-09-26 13:10:00,2.0029,2.004,2.00235,2.004,105400000.0
2008-09-26 13:11:00,2.004,2.0041,2.0038,2.0041,15000000.0
2008-09-26 13:12:00,2.0039,2.0042,2.003,2.00315,131200000.0
2008-09-26 13:13:00,2.0031,2.0033,2.0025,2.0028,296300000.0
2008-09-26 13:14:00,2.0028,2.0034,2.00245,2.003,239000000.0
2008-09-26 13:15:00,2.003,2.00315,2.00205,2.0021,137900000.0
2008-09-26 13:16:00,2.00225,2.00225,2.00135,2.0019,478352000.0
2008-09-26 13:17:00,2.0019,2.003,2.0019,2.00275,207300000.0
2008-09-26 13:18:00,2.00275,2.0031,2.0025,2.0028,247300000.0
2008-09-26 13:19:00,2.0029,2.003,2.0026,2.0026,68500000.0
2008-09-26 13:20:00,2.0026,2.0035,2.0026,2.0035,231900000.0
2008-09-26 13:21:00,2.0035,2.0035,2.00295,2.0031,221800000.0
2008-09-26 13:22:00,2.00295,2.00295,2.0028,2.0028,70000000.0
2008-09-26 13:23:00,2.0028,2.0028,2.0009,2.0015,234300000.0
2008-09-26 13:24:00,2.0015,2.0016,2.0013,2.0015,129300000.0
2008-09-26 13:25:00,2.0014,2.0026,2.0014,2.0023,250700000.0
2008-09-26 13:26:00,2.0023,2.0023,2.00015,2.0006,222600000.0
2008-09-26 13:27:00,2.0005,2.002,2.00045,2.002,184400000.0
2008-09-26 13:28:00,2.00195,2.0024,2.00185,2.0021,291000000.0
2008-09-26 13:29:00,2.0021,2.00245,2.00185,2.0022,178200000.0
2008-09-26 13:30:00,2.0022,2.0022,2.0013,2.0016,189600000.0
2008-09-26 13:31:00,2.0016,2.002,2.0012,2.0019,206100000.0
2008-09-26 13:32:00,2.0018,2.0018,1.9997,2.0,191900000.0
2008-09-26 13:33:00,2.0,2.00035,1.99995,2.0001,115500000.0
2008-09-26 13:34:00,2.0001,2.0001,1.999,1.99925,322400000.0
2008-09-26 13:35:00,1.99925,1.9998,1.99925,1.9995,113200000.0
2008-09-26 13:36:00,1.9995,1.99975,1.9995,1.9995,206400000.0
2008-09-26 13:37:00,1.9995,1.9995,1.9982,1.9986,349600000.0
2008-09-26 13:38:00,1.9986,1.9986,1.99715,1.9977,1330500007.0
2008-09-26 13:39:00,1.9977,1.9985,1.9977,1.9984,101500000.0
2008-09-26 13:40:00,1.9982,1.9984,1.9979,1.9979,265400000.0
2008-09-26 13:41:00,1.9979,1.9979,1.9971,1.9972,253700000.0
2008-09-26 13:42:00,1.99715,1.9974,1.9971,1.9971,64600000.0
2008-09-26 13:43:00,1.9971,1.9973,1.9971,1.9971,82600000.0
2008-09-26 13:44:00,1.9971,1.9971,1.9971,1.9971,103500000.0
2008-09-26 13:45:00,1.9971,1.9973,1.9969,1.9972,109000000.0
2008-09-26 13:46:00,1.9972,1.9981,1.99715,1.9979,256400000.0
2008-09-26 13:47:00,1.9979,1.99855,1.9979,1.998,130900000.0
2008-09-26 13:48:00,1.998,1.99875,1.998,1.99865,141300000.0
2008-09-26 13:49:00,1.9986,1.99875,1.99825,1.9987,127900000.0
2008-09-26 13:50:00,1.99855,1.999,1.9983,1.9987,238000000.0
2008-09-26 13:51:00,1.9986,1.99865,1.99745,1.9978,458200000.0
2008-09-26 13:52:00,1.9978,1.99795,1.9968,1.9969,295100000.0
2008-09-26 13:53:00,1.997,1.99705,1.9963,1.9964,478500007.0
2008-09-26 13:54:00,1.9964,1.99645,1.9962,1.99635,156660000.0
2008-09-26 13:55:00,1.9964,1.99665,1.9961,1.9962,626600000.0
2008-09-26 13:56:00,1.9962,1.99635,1.99545,1.9958,373100000.0
2008-09-26 13:57:00,1.99585,1.99665,1.9958,1.9965,129000000.0
2008-09-26 13:58:00,1.9965,1.9966,1.99565,1.9965,232600000.0
2008-09-26 13:59:00,1.9965,1.99655,1.9962,1.99645,329400000.0
2008-09-26 14:00:00,1.9964,1.99655,1.99585,1.9963,242900000.0
2008-09-26 14:01:00,1.9963,1.99665,1.996,1.99665,128200000.0
2008-09-26 14:02:00,1.9967,1.9971,1.9965,1.9965,801799994.0
2008-09-26 14:03:00,1.9965,1.9965,1.9964,1.9965,2130000000.0
2008-09-26 14:04:00,1.9961,1.9963,1.9956,1.9957,328400000.0
2008-09-26 14:05:00,1.9964,1.9964,1.99535,1.9964,328400000.0
2008-09-26 14:06:00,1.99645,1.9971,1.99645,1.9969,220200000.0
2008-09-26 14:07:00,1.9969,1.9971,1.9968,1.9968,201400000.0
2008-09-26 14:08:00,1.9968,1.9985,1.9967,1.9982,317875000.0
2008-09-26 14:09:00,1.9982,1.9988,1.99815,1.9988,506200000.0
2008-09-26 14:10:00,1.9987,1.99875,1.99785,1.9981,534100000.0
2008-09-26 14:11:00,1.9981,1.9981,1.9981,1.9981,102000000.0
2008-09-26 14:12:00,1.9981,1.99815,1.9981,1.9981,108100000.0
2008-09-26 14:13:00,1.9981,1.9981,1.9981,1.9981,57600000.0
2008-09-26 14:14:00,1.9981,1.9981,1.99745,1.9977,523700000.0
2008-09-26 14:15:00,1.9977,1.99795,1.9968,1.9973,403400000.0
2008-09-26 14:16:00,1.9973,1.9975,1.9968,1.9974,262400000.0
2008-09-26 14:17:00,1.9973,1.9975,1.997,1.99745,396100000.0
2008-09-26 14:18:00,1.9975,1.9976,1.9966,1.9972,382000000.0
2008-09-26 14:19:00,1.9974,1.9976,1.9971,1.99745,246500000.0
2008-09-26 14:20:00,1.99745,1.99755,1.9969,1.9969,180000000.0
2008-09-26 14:21:00,1.9969,1.9975,1.9967,1.9968,287200000.0
2008-09-26 14:22:00,1.9968,1.997,1.99615,1.9967,218600000.0
2008-09-26 14:23:00,1.9967,1.9969,1.9961,1.9968,673300000.0
2008-09-26 14:24:00,1.9967,1.9973,1.9966,1.9971,522500000.0
2008-09-26 14:25:00,1.99715,1.99715,1.9967,1.9967,217800000.0
2008-09-26 14:26:00,1.9967,1.9967,1.996,1.996,369400000.0
2008-09-26 14:27:00,1.996,1.99635,1.99555,1.99555,268500000.0
2008-09-26 14:28:00,1.9957,1.9966,1.9957,1.9964,305600000.0
2008-09-26 14:29:00,1.9965,1.99735,1.9965,1.997,179700000.0
2008-09-26 14:30:00,1.997,1.997,1.99515,1.99575,952700028.0
2008-09-26 14:31:00,1.99575,1.9965,1.9955,1.99645,334652000.0
2008-09-26 14:32:00,1.9965,1.99665,1.99555,1.9958,425800008.0
2008-09-26 14:33:00,1.9958,1.9966,1.9958,1.9965,255200000.0
2008-09-26 14:34:00,1.9965,1.9965,1.9964,1.9964,118100000.0
2008-09-26 14:35:00,1.9964,1.9964,1.9959,1.9959,406000000.0
2008-09-26 14:36:00,1.9959,1.9961,1.9956,1.9956,424700000.0
2008-09-26 14:37:00,1.9956,1.99595,1.9955,1.9957,421700000.0
2008-09-26 14:38:00,1.9957,1.9957,1.995,1.9957,305600000.0
2008-09-26 14:39:00,1.9957,1.99585,1.9957,1.9957,300200000.0
2008-09-26 14:40:00,1.9957,1.99595,1.9957,1.9958,377900000.0
2008-09-26 14:41:00,1.9957,1.9959,1.9957,1.99575,251800000.0
2008-09-26 14:42:00,1.9957,1.99595,1.9957,1.9957,206200000.0
2008-09-26 14:43:00,1.9957,1.99585,1.9957,1.9957,124400000.0
2008-09-26 14:44:00,1.9958,1.9959,1.99515,1.9953,285200000.0
2008-09-26 14:45:00,1.9953,1.9953,1.9944,1.99485,262600000.0
2008-09-26 14:46:00,1.99485,1.99515,1.9946,1.9947,237700000.0
2008-09-26 14:47:00,1.9947,1.9955,1.9947,1.99525,493199999.0
2008-09-26 14:48:00,1.9952,1.9956,1.9952,1.9956,297993000.0
2008-09-26 14:49:00,1.9956,1.9958,1.99535,1.99575,344839500.0
2008-09-26 14:50:00,1.9957,1.99615,1.99565,1.99595,310969750.0
2008-09-26 14:51:00,1.99595,1.99615,1.9952,1.99545,278500000.0
2008-09-26 14:52:00,1.9955,1.9963,1.9955,1.99595,265421500.0
2008-09-26 14:53:00,1.99595,1.996,1.9956,1.9957,479700000.0
2008-09-26 14:54:00,1.9957,1.9957,1.9948,1.995,376800000.0
2008-09-26 14:55:00,1.9951,1.9955,1.9949,1.9949,372700000.0
2008-09-26 14:56:00,1.9949,1.9962,1.9946,1.9956,499900000.0
2008-09-26 14:57:00,1.9957,1.9958,1.995,1.9951,339246500.0
2008-09-26 14:58:00,1.9951,1.9955,1.9947,1.9952,487900001.0
2008-09-26 14:59:00,1.99525,1.9958,1.9949,1.9949,947624500.0
2008-09-26 15:00:00,1.9949,1.99585,1.9949,1.99545,416600000.0
2008-09-26 15:01:00,1.9955,1.9962,1.99545,1.99595,526493000.0
2008-09-26 15:02:00,1.996,1.99635,1.996,1.9962,879399988.0
2008-09-26 15:03:00,1.9962,1.9969,1.9962,1.9966,652099999.0
2008-09-26 15:04:00,1.9966,1.99685,1.99625,1.9965,1244700003.0
2008-09-26 15:05:00,1.9965,1.9969,1.996,1.9966,1623699997.0
2008-09-26 15:06:00,1.9966,1.997,1.9965,1.99695,1623699997.0
2008-09-26 15:07:00,1.9969,1.9977,1.9963,1.9964,1776799998.0
2008-09-26 15:08:00,1.9964,1.9967,1.99605,1.9967,444000000.0
2008-09-26 15:09:00,1.9967,1.99695,1.9959,1.996,382500000.0
2008-09-26 15:10:00,1.996,1.9962,1.996,1.996,1090900000.0
2008-09-26 15:11:00,1.996,1.99605,1.996,1.996,822400000.0
2008-09-26 15:12:00,1.996,1.9977,1.996,1.9975,388400000.0
2008-09-26 15:13:00,1.9975,1.99865,1.9975,1.9984,293700000.0
2008-09-26 15:14:00,1.99845,1.9989,1.99765,1.9984,269300000.0
2008-09-26 15:15:00,1.9984,1.9984,1.99675,1.9974,183500000.0
2008-09-26 15:16:00,1.9974,1.9982,1.9974,1.9979,273900000.0
2008-09-26 15:17:00,1.9979,1.9992,1.99775,1.999,499500000.0
2008-09-26 15:18:00,1.999,1.9995,1.9986,1.9993,1562699995.0
2008-09-26 15:19:00,1.9993,1.9993,1.9985,1.9987,649000000.0
2008-09-26 15:20:00,1.99865,1.9998,1.9986,1.99955,277100000.0
2008-09-26 15:21:00,1.99955,2.0005,1.9995,2.0002,334900001.0
2008-09-26 15:22:00,2.0002,2.0005,2.0002,2.0004,146900000.0
2008-09-26 15:23:00,2.0004,2.0004,2.0,2.0001,154300000.0
2008-09-26 15:24:00,1.9996,2.0002,1.9996,1.9997,167300000.0
2008-09-26 15:25:00,1.9997,1.9998,1.9997,1.9998,84800000.0
2008-09-26 15:26:00,1.9998,1.9998,1.99855,1.9987,179900000.0
2008-09-26 15:27:00,1.9987,1.999,1.9987,1.999,311099999.0
2008-09-26 15:28:00,1.999,1.9993,1.9989,1.9993,536200000.0
2008-09-26 15:29:00,1.9993,1.9997,1.9993,1.9997,595599991.0
2008-09-26 15:30:00,1.9997,1.9997,1.9994,1.9994,1318500000.0
2008-09-26 15:31:00,1.9994,1.9996,1.9992,1.9993,446099999.0
2008-09-26 15:32:00,1.9993,1.9998,1.999,1.999,290500000.0
2008-09-26 15:33:00,1.999,1.999,1.99755,1.99865,246300000.0
2008-09-26 15:34:00,1.99875,1.99925,1.9986,1.999,335400000.0
2008-09-26 15:35:00,1.999,1.9992,1.9984,1.99905,374300000.0
2008-09-26 15:36:00,1.9991,1.9995,1.9989,1.9995,315100000.0
2008-09-26 15:37:00,1.9995,2.0002,1.9991,2.00015,463600000.0
2008-09-26 15:38:00,2.0001,2.0001,1.9999,2.0001,754000000.0
2008-09-26 15:39:00,2.0001,2.00025,1.9994,2.0002,401500001.0
2008-09-26 15:40:00,2.0001,2.00055,1.99805,2.00055,674500001.0
2008-09-26 15:41:00,2.00055,2.00115,1.9999,2.00065,409300000.0
2008-09-26 15:42:00,2.0006,2.0008,2.00005,2.0005,961499998.0
2008-09-26 15:43:00,2.0005,2.00085,2.00045,2.00085,140500000.0
2008-09-26 15:44:00,2.0009,2.0009,2.00005,2.0003,145100000.0
2008-09-26 15:45:00,2.00035,2.0005,1.99875,1.9989,740600000.0
2008-09-26 15:46:00,1.9989,1.999,1.9982,1.9987,335900000.0
2008-09-26 15:47:00,1.9987,2.0,1.9987,1.9998,193300000.0
2008-09-26 15:48:00,1.9998,2.0,1.9989,1.99995,167900000.0
2008-09-26 15:49:00,2.00005,2.0003,1.9998,1.9999,203500000.0
2008-09-26 15:50:00,1.9999,1.9999,1.99895,1.9994,434300000.0
2008-09-26 15:51:00,1.9995,1.9997,1.9994,1.99965,506200000.0
2008-09-26 15:52:00,1.99965,1.99965,1.9987,1.99895,264100000.0
2008-09-26 15:53:00,1.9989,1.99925,1.99875,1.9989,145400000.0
2008-09-26 15:54:00,1.9989,1.9995,1.9988,1.9988,226300000.0
2008-09-26 15:55:00,1.9988,1.9995,1.9987,1.99945,338700000.0
2008-09-26 15:56:00,1.9996,2.0003,1.99915,2.0001,227100000.0
2008-09-26 15:57:00,1.9999,2.00115,1.9998,2.0009,224800000.0
2008-09-26 15:58:00,2.0009,2.0009,1.9999,2.0001,578000000.0
2008-09-26 15:59:00,2.0,2.00095,2.0,2.0004,501000000.0
2008-09-26 16:00:00,2.0004,2.0007,1.9996,2.0004,312900000.0
2008-09-26 16:01:00,2.0004,2.00195,2.0,2.00195,256800000.0
2008-09-26 16:02:00,2.0021,2.003,2.0017,2.0017,740946507.0
2008-09-26 16:03:00,2.0016,2.00215,2.00075,2.0014,457800005.0
2008-09-26 16:04:00,2.00145,2.00225,2.0013,2.0022,518800000.0
2008-09-26 16:05:00,2.0021,2.00255,2.0019,2.00215,218300000.0
2008-09-26 16:06:00,2.0022,2.00265,2.0015,2.0015,683900000.0
2008-09-26 16:07:00,2.0015,2.00225,2.0015,2.00205,379100000.0
2008-09-26 16:08:00,2.002,2.0026,2.0016,2.00175,184900000.0
2008-09-26 16:09:00,2.00185,2.00205,2.001,2.00125,229400000.0
2008-09-26 16:10:00,2.00125,2.00195,2.00115,2.0017,285400000.0
2008-09-26 16:11:00,2.0016,2.0019,2.00125,2.0013,173300000.0
2008-09-26 16:12:00,2.0013,2.0017,2.0013,2.00155,205100000.0
2008-09-26 16:13:00,2.00145,2.0022,2.0009,2.00215,202500000.0
2008-09-26 16:14:00,2.00205,2.00285,2.00205,2.0024,237500000.0
2008-09-26 16:15:00,2.00235,2.00245,2.00155,2.0022,257200000.0
2008-09-26 16:16:00,2.0022,2.0023,2.0022,2.0022,77300000.0
2008-09-26 16:17:00,2.0022,2.0022,2.0017,2.0022,189900000.0
2008-09-26 16:18:00,2.0022,2.0022,2.00175,2.0022,89400000.0
2008-09-26 16:19:00,2.0022,2.0022,2.0013,2.0017,216000000.0
2008-09-26 16:20:00,2.00175,2.00265,2.00165,2.0023,186700000.0
2008-09-26 16:21:00,2.0024,2.0029,2.00215,2.0025,122900000.0
2008-09-26 16:22:00,2.00255,2.0028,2.0025,2.0028,152700000.0
2008-09-26 16:23:00,2.0027,2.00285,2.0024,2.0028,101200000.0
2008-09-26 16:24:00,2.00285,2.0029,2.00255,2.0026,172800000.0
2008-09-26 16:25:00,2.00265,2.0027,2.0018,2.00205,180700000.0
2008-09-26 16:26:00,2.00215,2.0025,2.00195,2.0022,287000000.0
2008-09-26 16:27:00,2.0022,2.0025,2.00175,2.00225,297600000.0
2008-09-26 16:28:00,2.00225,2.0029,2.0022,2.00275,148800000.0
2008-09-26 16:29:00,2.00275,2.00305,2.0017,2.0026,145100000.0
2008-09-26 16:30:00,2.00265,2.0027,2.002,2.002,230000000.0
2008-09-26 16:31:00,2.002,2.0023,2.00145,2.0023,180575000.0
2008-09-26 16:32:00,2.0024,2.0025,2.0018,2.002,187300000.0
2008-09-26 16:33:00,2.002,2.00255,2.0002,2.00035,318600000.0
2008-09-26 16:34:00,2.00055,2.0009,2.0002,2.00065,204900000.0
2008-09-26 16:35:00,2.0007,2.00165,1.9997,1.99975,524600000.0
2008-09-26 16:36:00,1.9998,2.0,1.9994,1.9998,313500000.0
2008-09-26 16:37:00,1.99995,2.00145,1.99975,2.0012,209700000.0
2008-09-26 16:38:00,2.0012,2.0021,2.0012,2.0016,122600000.0
2008-09-26 16:39:00,2.0017,2.002,2.0011,2.00115,184400000.0
2008-09-26 16:40:00,2.0012,2.0027,2.0011,2.0023,118600000.0
2008-09-26 16:41:00,2.0023,2.00265,2.0023,2.00255,128700000.0
2008-09-26 16:42:00,2.00245,2.00255,2.0016,2.00205,240800000.0
2008-09-26 16:43:00,2.00205,2.0024,2.0016,2.0022,172200000.0
2008-09-26 16:44:00,2.0022,2.0029,2.0021,2.0023,354100000.0
2008-09-26 16:45:00,2.00235,2.00375,2.00225,2.00375,115900000.0
2008-09-26 16:46:00,2.0037,2.00475,2.0036,2.0043,226600000.0
2008-09-26 16:47:00,2.0043,2.0043,2.0033,2.0037,322900000.0
2008-09-26 16:48:00,2.0036,2.0037,2.0029,2.0031,673400000.0
2008-09-26 16:49:00,2.0031,2.00325,2.003,2.003,995000000.0
2008-09-26 16:50:00,2.00305,2.00365,2.003,2.00345,207900000.0
2008-09-26 16:51:00,2.00355,2.00375,2.00295,2.0034,195900000.0
2008-09-26 16:52:00,2.0034,2.0038,2.0034,2.0037,74400000.0
2008-09-26 16:53:00,2.00375,2.0039,2.0035,2.0037,133952000.0
2008-09-26 16:54:00,2.0037,2.0042,2.0037,2.004,258300000.0
2008-09-26 16:55:00,2.004,2.0047,2.004,2.0045,280100000.0
2008-09-26 16:56:00,2.0046,2.0056,2.0045,2.0056,104000000.0
2008-09-26 16:57:00,2.0056,2.0056,2.0044,2.0053,281375000.0
2008-09-26 16:58:00,2.0053,2.0055,2.0053,2.0054,238300000.0
2008-09-26 16:59:00,2.0053,2.0053,2.00425,2.00485,323546500.0
2008-09-26 17:00:00,2.0049,2.0052,2.0046,2.005,169500000.0
2008-09-26 17:01:00,2.005,2.0055,2.0049,2.0053,305900000.0
2008-09-26 17:02:00,2.0053,2.0053,2.00435,2.0047,262000000.0
2008-09-26 17:03:00,2.0047,2.0047,2.00335,2.0041,277400001.0
2008-09-26 17:04:00,2.0041,2.00445,2.004,2.0042,155300000.0
2008-09-26 17:05:00,2.0042,2.0043,2.00295,2.0039,169300000.0
2008-09-26 17:06:00,2.00355,2.0049,2.0035,2.0049,99039500.0
2008-09-26 17:07:00,2.0049,2.0049,2.00415,2.0043,183400000.0
2008-09-26 17:08:00,2.0043,2.0047,2.0042,2.0046,580800000.0
2008-09-26 17:09:00,2.0046,2.0047,2.0042,2.0042,267600000.0
2008-09-26 17:10:00,2.0042,2.0057,2.0042,2.0053,410700000.0
2008-09-26 17:11:00,2.0053,2.00555,2.0045,2.00465,186200000.0
2008-09-26 17:12:00,2.0046,2.0047,2.0041,2.00425,203800000.0
2008-09-26 17:13:00,2.0042,2.00475,2.00365,2.0038,165800000.0
2008-09-26 17:14:00,2.0038,2.0042,2.0022,2.0025,584146500.0
2008-09-26 17:15:00,2.0025,2.00295,2.0022,2.00275,360900000.0
2008-09-26 17:16:00,2.00275,2.0034,2.00275,2.00325,146500000.0
2008-09-26 17:17:00,2.0033,2.0037,2.0031,2.00335,131400000.0
2008-09-26 17:18:00,2.0034,2.0036,2.0031,2.0034,100200000.0
2008-09-26 17:19:00,2.00345,2.00395,2.0034,2.0039,104800000.0
2008-09-26 17:20:00,2.00385,2.0039,2.00295,2.0031,427200000.0
2008-09-26 17:21:00,2.0031,2.0031,2.0022,2.0028,480300000.0
2008-09-26 17:22:00,2.0028,2.0033,2.0025,2.0032,593800004.0
2008-09-26 17:23:00,2.00325,2.0034,2.003,2.0031,352200000.0
2008-09-26 17:24:00,2.0031,2.00335,2.0029,2.0031,688900000.0
2008-09-26 17:25:00,2.00305,2.00385,2.003,2.00385,58000000.0
2008-09-26 17:26:00,2.00385,2.00415,2.0037,2.0038,126800000.0
2008-09-26 17:27:00,2.0038,2.0038,2.00305,2.0032,131800000.0
2008-09-26 17:28:00,2.0032,2.0033,2.0031,2.0031,181900000.0
2008-09-26 17:29:00,2.0031,2.0036,2.0031,2.0035,90100000.0
2008-09-26 17:30:00,2.0035,2.0035,2.0028,2.0031,1825300044.0
2008-09-26 17:31:00,2.00255,2.00315,2.0023,2.0027,303000000.0
2008-09-26 17:32:00,2.0027,2.0032,2.0027,2.0031,561999997.0
2008-09-26 17:33:00,2.00315,2.0038,2.0031,2.00375,175099999.0
2008-09-26 17:34:00,2.0037,2.0047,2.00365,2.00405,193546500.0
2008-09-26 17:35:00,2.00395,2.00445,2.0039,2.0039,1071900000.0
2008-09-26 17:36:00,2.004,2.00425,2.003,2.00425,213800000.0
2008-09-26 17:37:00,2.0041,2.0053,2.0041,2.0051,147300000.0
2008-09-26 17:38:00,2.0051,2.0054,2.0047,2.0054,291600000.0
2008-09-26 17:39:00,2.0053,2.00545,2.0048,2.00535,97900000.0
2008-09-26 17:40:00,2.0053,2.0058,2.00485,2.005,267200000.0
2008-09-26 17:41:00,2.005,2.005,2.00435,2.0045,287700000.0
2008-09-26 17:42:00,2.0045,2.00455,2.0044,2.0045,233100000.0
2008-09-26 17:43:00,2.0045,2.0045,2.004,2.004,505100000.0
2008-09-26 17:44:00,2.0043,2.0043,2.00365,2.004,441500000.0
2008-09-26 17:45:00,2.00405,2.0045,2.004,2.004,131100000.0
2008-09-26 17:46:00,2.004,2.004,2.0032,2.0036,636899994.0
2008-09-26 17:47:00,2.0036,2.0036,2.0032,2.00345,670100000.0
2008-09-26 17:48:00,2.0035,2.0038,2.0033,2.0038,117100000.0
2008-09-26 17:49:00,2.0038,2.00405,2.00355,2.0037,439900000.0
2008-09-26 17:50:00,2.0037,2.00385,2.0037,2.0038,390800000.0
2008-09-26 17:51:00,2.0038,2.0038,2.00285,2.0032,325300000.0
2008-09-26 17:52:00,2.00315,2.00345,2.0031,2.0031,53000000.0
2008-09-26 17:53:00,2.00305,2.00335,2.0029,2.00325,82800000.0
2008-09-26 17:54:00,2.00335,2.004,2.00315,2.0034,157600004.0
2008-09-26 17:55:00,2.0035,2.00355,2.0034,2.00355,417200002.0
2008-09-26 17:56:00,2.0035,2.00375,2.0034,2.0037,340800001.0
2008-09-26 17:57:00,2.00365,2.00445,2.0033,2.0041,555200000.0
2008-09-26 17:58:00,2.00405,2.00405,2.0033,2.0033,266200000.0
2008-09-26 17:59:00,2.0033,2.00385,2.0032,2.00345,512900016.0
2008-09-26 18:00:00,2.00355,2.0038,2.0033,2.00355,268000000.0
2008-09-26 18:01:00,2.0035,2.0035,2.0035,2.0035,480000000.0
2008-09-26 18:02:00,2.0035,2.0035,2.0033,2.0035,121100000.0
2008-09-26 18:03:00,2.00355,2.0037,2.0033,2.0035,60200000.0
2008-09-26 18:04:00,2.00355,2.0041,2.00355,2.004,130200000.0
2008-09-26 18:05:00,2.0039,2.0043,2.0039,2.004,96200000.0
2008-09-26 18:06:00,2.00395,2.00505,2.0039,2.0048,228400000.0
2008-09-26 18:07:00,2.0047,2.00485,2.0046,2.0047,617300000.0
2008-09-26 18:08:00,2.0047,2.00475,2.0046,2.0046,442300001.0
2008-09-26 18:09:00,2.0046,2.0046,2.00375,2.00425,331100000.0
2008-09-26 18:10:00,2.0043,2.00605,2.0043,2.0058,147316250.0
2008-09-26 18:11:00,2.006,2.00655,2.0058,2.0061,113746500.0
2008-09-26 18:12:00,2.0061,2.0064,2.0061,2.0061,107100000.0
2008-09-26 18:13:00,2.0061,2.0061,2.005,2.005,73300000.0
2008-09-26 18:14:00,2.005,2.005,2.0026,2.0027,394600001.0
2008-09-26 18:15:00,2.0026,2.00315,2.00245,2.0027,2117199989.0
2008-09-26 18:16:00,2.0026,2.0026,2.00135,2.00195,1352800000.0
2008-09-26 18:17:00,2.0019,2.00225,2.0017,2.0019,183100000.0
2008-09-26 18:18:00,2.00195,2.00205,2.00105,2.00145,169000000.0
2008-09-26 18:19:00,2.0014,2.00165,2.00085,2.00095,233600000.0
2008-09-26 18:20:00,2.00095,2.0015,2.00075,2.0013,98300000.0
2008-09-26 18:21:00,2.0015,2.00165,2.0014,2.0014,104200000.0
2008-09-26 18:22:00,2.0014,2.002,2.001,2.0011,603899999.0
2008-09-26 18:23:00,2.0011,2.0016,2.0011,2.00125,288599998.0
2008-09-26 18:24:00,2.0011,2.00125,2.0009,2.00125,124299998.0
2008-09-26 18:25:00,2.0013,2.00275,2.0013,2.0023,136999997.0
2008-09-26 18:26:00,2.00225,2.00305,2.00225,2.0026,57700000.0
2008-09-26 18:27:00,2.0026,2.0026,2.0014,2.00185,305000000.0
2008-09-26 18:28:00,2.0018,2.0024,2.00145,2.0021,457600000.0
2008-09-26 18:29:00,2.0021,2.0024,2.002,2.0021,128200000.0
2008-09-26 18:30:00,2.0021,2.0023,2.0012,2.002,206999997.0
2008-09-26 18:31:00,2.002,2.00235,2.002,2.00205,104400000.0
2008-09-26 18:32:00,2.0023,2.003,2.002,2.0029,182500000.0
2008-09-26 18:33:00,2.0028,2.003,2.0027,2.0027,61800000.0
2008-09-26 18:34:00,2.0027,2.00285,2.0027,2.0027,81200000.0
2008-09-26 18:35:00,2.0027,2.0028,2.0017,2.0018,178800000.0
2008-09-26 18:36:00,2.0017,2.00185,2.0013,2.0017,249000000.0
2008-09-26 18:37:00,2.0017,2.0019,2.0014,2.0014,125000000.0
2008-09-26 18:38:00,2.0014,2.0019,2.0014,2.00145,211400000.0
2008-09-26 18:39:00,2.0014,2.0021,2.0014,2.0016,146300000.0
2008-09-26 18:40:00,2.0016,2.00175,2.001,2.0011,205700000.0
2008-09-26 18:41:00,2.0011,2.0011,2.0004,2.0011,149600000.0
2008-09-26 18:42:00,2.0011,2.0014,2.0011,2.0011,66900000.0
2008-09-26 18:43:00,2.0011,2.0013,2.0011,2.0011,25500000.0
2008-09-26 18:44:00,2.0011,2.00115,2.0011,2.00115,23800000.0
2008-09-26 18:45:00,2.0012,2.0013,2.0011,2.0013,32700000.0
2008-09-26 18:46:00,2.0014,2.0014,2.0011,2.0011,169700000.0
2008-09-26 18:47:00,2.00115,2.00165,2.00115,2.00165,37800000.0
2008-09-26 18:48:00,2.00165,2.00165,2.00125,2.00135,64600000.0
2008-09-26 18:49:00,2.0014,2.0016,2.0013,2.00155,115900000.0
2008-09-26 18:50:00,2.0015,2.00215,2.0015,2.00195,101000000.0
2008-09-26 18:51:00,2.002,2.0022,2.00175,2.0018,141700000.0
2008-09-26 18:52:00,2.0019,2.0022,2.0008,2.0008,885900032.0
2008-09-26 18:53:00,2.0016,2.0017,2.0014,2.0016,885900032.0
2008-09-26 18:54:00,2.00165,2.0017,2.0015,2.0017,626400032.0
2008-09-26 18:55:00,2.0016,2.0017,2.0007,2.0016,1446900043.0
2008-09-26 18:56:00,2.0016,2.0016,2.0016,2.0016,1897500050.0
2008-09-26 18:57:00,2.0016,2.0016,2.0016,2.0016,1711200046.0
2008-09-26 18:58:00,2.0016,2.0025,2.0016,2.0022,276400003.0
2008-09-26 18:59:00,2.0022,2.0027,2.00215,2.0023,240700000.0
2008-09-26 19:00:00,2.0023,2.00255,2.0015,2.00255,81300000.0
2008-09-26 19:01:00,2.0026,2.0035,2.00215,2.0028,231000000.0
2008-09-26 19:02:00,2.0028,2.0028,2.0028,2.0028,540000000.0
2008-09-26 19:03:00,2.0028,2.0028,2.00205,2.0023,943600000.0
2008-09-26 19:04:00,2.0023,2.00265,2.00185,2.002,76200000.0
2008-09-26 19:05:00,2.00205,2.0021,2.002,2.002,34400000.0
2008-09-26 19:06:00,2.002,2.002,2.00125,2.0016,77400000.0
2008-09-26 19:07:00,2.0015,2.0016,2.00105,2.0013,61000000.0
2008-09-26 19:08:00,2.0012,2.0014,2.001,2.00105,50000000.0
2008-09-26 19:09:00,2.00105,2.0014,2.00105,2.0012,51000000.0
2008-09-26 19:10:00,2.00125,2.00165,2.00125,2.00145,27000000.0
2008-09-26 19:11:00,2.0015,2.00195,2.00135,2.0019,45469750.0
2008-09-26 19:12:00,2.0019,2.00255,2.0015,2.0024,154446500.0
2008-09-26 19:13:00,2.00235,2.00235,2.00145,2.00145,732400005.0
2008-09-26 19:14:00,2.0016,2.00165,2.0016,2.0016,1744500060.0
2008-09-26 19:15:00,2.00165,2.0023,2.0016,2.0022,128200001.0
2008-09-26 19:16:00,2.00225,2.0023,2.00205,2.0022,14000000.0
2008-09-26 19:17:00,2.00215,2.0022,2.00185,2.00185,54100000.0
2008-09-26 19:18:00,2.00185,2.0019,2.0016,2.0017,75000000.0
2008-09-26 19:19:00,2.0017,2.0025,2.0017,2.0022,91400000.0
2008-09-26 19:20:00,2.0022,2.0022,2.0022,2.0022,26400000.0
2008-09-26 19:21:00,2.0022,2.0022,2.0022,2.0022,16000000.0
2008-09-26 19:22:00,2.0022,2.0022,2.0022,2.0022,10800000.0
2008-09-26 19:23:00,2.0022,2.0027,2.0022,2.00245,116300000.0
2008-09-26 19:24:00,2.0025,2.00275,2.00245,2.00275,47100000.0
2008-09-26 19:25:00,2.0027,2.0032,2.0027,2.0028,30000000.0
2008-09-26 19:26:00,2.0028,2.003,2.0028,2.0028,67200000.0
2008-09-26 19:27:00,2.0028,2.003,2.0028,2.0028,120300000.0
2008-09-26 19:28:00,2.0028,2.0032,2.0028,2.0032,42500000.0
2008-09-26 19:29:00,2.0032,2.0032,2.0029,2.00305,618000000.0
2008-09-26 19:30:00,2.00305,2.0031,2.0029,2.0029,311300000.0
2008-09-26 19:31:00,2.0029,2.0031,2.0029,2.003,437100000.0
2008-09-26 19:32:00,2.003,2.003,2.0029,2.0029,528200000.0
2008-09-26 19:33:00,2.0029,2.003,2.0029,2.0029,478400000.0
2008-09-26 19:34:00,2.0029,2.0036,2.00275,2.00355,99500000.0
2008-09-26 19:35:00,2.0036,2.0038,2.0034,2.0034,243000000.0
2008-09-26 19:36:00,2.0034,2.0039,2.0034,2.00385,111100000.0
2008-09-26 19:37:00,2.0038,2.00385,2.00365,2.00375,15000000.0
2008-09-26 19:38:00,2.0039,2.0039,2.0035,2.00365,70700000.0
2008-09-26 19:39:00,2.0036,2.00385,2.0036,2.00375,89400000.0
2008-09-26 19:40:00,2.0037,2.0039,2.0037,2.00375,121700000.0
2008-09-26 19:41:00,2.0038,2.0038,2.0036,2.0038,63500000.0
2008-09-26 19:42:00,2.00385,2.0039,2.0036,2.0038,85200000.0
2008-09-26 19:43:00,2.00385,2.004,2.0037,2.0038,26000000.0
2008-09-26 19:44:00,2.0038,2.00395,2.0036,2.0036,34900000.0
2008-09-26 19:45:00,2.0036,2.0037,2.0036,2.0036,49300000.0
2008-09-26 19:46:00,2.0036,2.0039,2.0026,2.0037,88900000.0
2008-09-26 19:47:00,2.0036,2.0037,2.0035,2.00355,26100000.0
2008-09-26 19:48:00,2.0035,2.00385,2.0035,2.0036,28600000.0
2008-09-26 19:49:00,2.0037,2.0039,2.0035,2.0038,46300000.0
2008-09-26 19:50:00,2.00385,2.0041,2.00365,2.00405,52900000.0
2008-09-26 19:51:00,2.00405,2.0042,2.00375,2.00375,40300000.0
2008-09-26 19:52:00,2.00375,2.00405,2.0037,2.00405,50700000.0
2008-09-26 19:53:00,2.00405,2.0052,2.00395,2.005,276700000.0
2008-09-26 19:54:00,2.0049,2.0049,2.0042,2.0046,276700001.0
2008-09-26 19:55:00,2.0046,2.00475,2.00405,2.00435,121600000.0
2008-09-26 19:56:00,2.0043,2.0045,2.004,2.004,100600000.0
2008-09-26 19:57:00,2.0041,2.0045,2.0041,2.00425,74300000.0
2008-09-26 19:58:00,2.0042,2.0048,2.0041,2.00435,164500000.0
2008-09-26 19:59:00,2.0043,2.0045,2.00415,2.0045,64100000.0
2008-09-26 20:00:00,2.00445,2.00445,2.0042,2.0042,63200000.0
2008-09-26 20:01:00,2.00425,2.00475,2.00385,2.0045,255800000.0
2008-09-26 20:02:00,2.0045,2.0048,2.00395,2.0048,161100000.0
2008-09-26 20:03:00,2.00475,2.00545,2.00465,2.00525,234500000.0
2008-09-26 20:04:00,2.0053,2.0056,2.00515,2.0053,253100000.0
2008-09-26 20:05:00,2.00535,2.00545,2.0044,2.0045,452500002.0
2008-09-26 20:06:00,2.0045,2.00455,2.0045,2.0045,495000000.0
2008-09-26 20:07:00,2.0045,2.00465,2.0045,2.0045,564300000.0
2008-09-26 20:08:00,2.0045,2.00465,2.0045,2.0045,869100000.0
2008-09-26 20:09:00,2.0045,2.00465,2.0045,2.0045,780400000.0
2008-09-26 20:10:00,2.0045,2.0045,2.0036,2.0038,278900000.0
2008-09-26 20:11:00,2.0039,2.00455,2.00385,2.00435,276700000.0
2008-09-26 20:12:00,2.0043,2.0047,2.0042,2.0045,93000000.0
2008-09-26 20:13:00,2.00455,2.00455,2.00415,2.0042,39200000.0
2008-09-26 20:14:00,2.0042,2.0045,2.00385,2.004,161100000.0
2008-09-26 20:15:00,2.004,2.0045,2.00395,2.00435,333200000.0
2008-09-26 20:16:00,2.0044,2.00445,2.00395,2.00395,79900000.0
2008-09-26 20:17:00,2.00385,2.0043,2.00375,2.00425,33600000.0
2008-09-26 20:18:00,2.0042,2.00425,2.00385,2.00415,124000000.0
2008-09-26 20:19:00,2.0042,2.0042,2.00385,2.00385,50000000.0
2008-09-26 20:20:00,2.0039,2.00435,2.0035,2.0037,173000000.0
2008-09-26 20:21:00,2.0037,2.0037,2.00245,2.0037,275400000.0
2008-09-26 20:22:00,2.0037,2.0037,2.00265,2.0028,215700000.0
2008-09-26 20:23:00,2.0028,2.0028,2.0028,2.0028,228000000.0
2008-09-26 20:24:00,2.0028,2.0028,2.00215,2.00265,407299999.0
2008-09-26 20:25:00,2.0028,2.0028,2.00215,2.0028,1419899987.0
2008-09-26 20:26:00,2.0028,2.0028,2.00215,2.0028,598999990.0
2008-09-26 20:27:00,2.0028,2.0028,2.00215,2.0023,1364000000.0
2008-09-26 20:28:00,2.0023,2.00265,2.0022,2.00265,946499995.0
2008-09-26 20:29:00,2.0027,2.0036,2.0026,2.00345,297700000.0
2008-09-26 20:30:00,2.0034,2.00375,2.00335,2.0037,80400000.0
2008-09-26 20:31:00,2.00355,2.0037,2.0032,2.0032,1834100000.0
2008-09-26 20:32:00,2.0032,2.00345,2.0032,2.0032,1520999995.0
2008-09-26 20:33:00,2.0031,2.0032,2.0026,2.0031,733199997.0
2008-09-26 20:34:00,2.0033,2.0033,2.0025,2.00265,733199997.0
2008-09-26 20:35:00,2.00265,2.00325,2.0025,2.00325,29000000.0
2008-09-26 20:36:00,2.0032,2.0047,2.0032,2.0044,106400000.0
2008-09-26 20:37:00,2.0044,2.0045,2.0043,2.0043,260800000.0
2008-09-26 20:38:00,2.0043,2.0043,2.0043,2.0043,324900000.0
2008-09-26 20:39:00,2.0043,2.0043,2.0034,2.0036,376100000.0
2008-09-26 20:40:00,2.00355,2.004,2.00355,2.0038,41400000.0
2008-09-26 20:41:00,2.0038,2.00405,2.0038,2.0038,95500000.0
2008-09-26 20:42:00,2.0038,2.00415,2.0038,2.00405,65400000.0
2008-09-26 20:43:00,2.0041,2.0041,2.0038,2.0039,73000000.0
2008-09-26 20:44:00,2.0039,2.0045,2.0039,2.0043,248000000.0
2008-09-26 20:45:00,2.0043,2.00445,2.0032,2.0043,552800000.0
2008-09-26 20:46:00,2.0043,2.00445,2.0043,2.0044,371800000.0
2008-09-26 20:47:00,2.0044,2.00445,2.0043,2.0043,429400000.0
2008-09-26 20:48:00,2.0043,2.0045,2.0043,2.0043,189400000.0
2008-09-26 20:49:00,2.0043,2.0045,2.0043,2.0043,176500000.0
2008-09-26 20:50:00,2.0043,2.00465,2.0043,2.00465,75500000.0
2008-09-26 20:51:00,2.0047,2.0048,2.0045,2.0046,108600000.0
2008-09-26 20:52:00,2.00455,2.00465,2.0045,2.00455,51000000.0
2008-09-26 20:53:00,2.0046,2.00505,2.0045,2.00505,58200000.0
2008-09-26 20:54:00,2.00505,2.0054,2.0049,2.0053,121000000.0
2008-09-26 20:55:00,2.00535,2.00535,2.0051,2.00515,154700000.0
2008-09-26 20:56:00,2.00525,2.0053,2.00505,2.00505,27700000.0
2008-09-26 20:57:00,2.00505,2.0056,2.00485,2.0055,101400000.0
2008-09-26 20:58:00,2.0056,2.0056,2.0051,2.0054,107000000.0
2008-09-26 20:59:00,2.0054,2.00595,2.0054,2.00575,176400000.0
2008-09-26 21:00:00,2.0057,2.0057,2.0052,2.0054,322900000.0
2008-09-26 21:01:00,2.0053,2.00545,2.0052,2.0052,602500002.0
2008-09-26 21:02:00,2.0052,2.0054,2.0052,2.00535,502200002.0
2008-09-26 21:03:00,2.00535,2.00565,2.0052,2.0052,416600000.0
2008-09-26 21:04:00,2.0052,2.0052,2.0052,2.0052,588000000.0
2008-09-26 21:05:00,2.0052,2.0052,2.0052,2.0052,672000000.0
2008-09-26 21:06:00,2.0052,2.00535,2.0052,2.0052,2054199992.0
2008-09-26 21:07:00,2.0052,2.0052,2.00455,2.00455,1517099997.0
2008-09-26 21:08:00,2.0047,2.00505,2.0043,2.0044,813400000.0
2008-09-26 21:09:00,2.0044,2.0046,2.0043,2.0046,589400000.0
2008-09-26 21:10:00,2.0047,2.0047,2.0042,2.0044,678000000.0
2008-09-26 21:11:00,2.0044,2.0044,2.0042,2.0044,384000000.0
2008-09-26 21:12:00,2.0044,2.0046,2.0042,2.0046,492000000.0
2008-09-26 21:13:00,2.0047,2.0047,2.0043,2.0047,348000000.0
2008-09-26 21:14:00,2.0047,2.0047,2.0043,2.0047,388000000.0
2008-09-26 21:15:00,2.0047,2.00545,2.0047,2.00515,144800000.0
2008-09-26 21:16:00,2.0052,2.0057,2.00515,2.00565,54400000.0
2008-09-26 21:17:00,2.00565,2.0059,2.0055,2.0057,117400000.0
2008-09-26 21:18:00,2.0057,2.0057,2.0054,2.0054,273900000.0
2008-09-26 21:19:00,2.0054,2.0056,2.0054,2.0054,888500000.0
2008-09-26 21:20:00,2.0054,2.0065,2.0054,2.00635,484800000.0
2008-09-26 21:21:00,2.00635,2.007,2.00635,2.0069,71100000.0
2008-09-26 21:22:00,2.00685,2.0069,2.0066,2.0069,31400000.0
2008-09-26 21:23:00,2.00675,2.0068,2.0062,2.0064,80900000.0
2008-09-26 21:24:00,2.0064,2.0064,2.0062,2.0062,106900000.0
2008-09-26 21:25:00,2.00625,2.00695,2.00625,2.00655,62000000.0
2008-09-26 21:26:00,2.0065,2.0073,2.0065,2.0067,64500000.0
2008-09-26 21:27:00,2.00675,2.0072,2.00665,2.0069,244500000.0
2008-09-26 21:28:00,2.0068,2.007,2.00665,2.0069,113800000.0
2008-09-26 21:29:00,2.00685,2.0077,2.0067,2.00745,105000000.0
2008-09-26 21:30:00,2.00745,2.00845,2.0071,2.00845,90400000.0
2008-09-26 21:31:00,2.00845,2.00925,2.0083,2.0089,223900000.0
2008-09-26 21:32:00,2.00895,2.00955,2.00855,2.0091,263999999.0
2008-09-26 21:33:00,2.00915,2.01005,2.00905,2.00955,319200000.0
2008-09-26 21:34:00,2.0095,2.00985,2.0092,2.0092,630600000.0
2008-09-26 21:35:00,2.0092,2.0095,2.0086,2.0087,427000000.0
2008-09-26 21:36:00,2.0091,2.0092,2.00855,2.0092,566000000.0
2008-09-26 21:37:00,2.0092,2.0092,2.0081,2.0083,538000000.0
2008-09-26 21:38:00,2.0083,2.00905,2.00815,2.0083,324900000.0
2008-09-26 21:39:00,2.0083,2.0088,2.0083,2.0087,397100000.0
2008-09-26 21:40:00,2.0087,2.0091,2.0074,2.0082,742000002.0
2008-09-26 21:41:00,2.00815,2.00855,2.008,2.00835,93700000.0
2008-09-26 21:42:00,2.00845,2.0086,2.0078,2.0078,460599997.0
2008-09-26 21:43:00,2.00795,2.00835,2.0078,2.0078,369200000.0
2008-09-26 21:44:00,2.0078,2.00805,2.0078,2.00805,435200000.0
2008-09-26 21:45:00,2.00805,2.00805,2.0078,2.0078,727000000.0
2008-09-26 21:46:00,2.0078,2.00795,2.0078,2.00785,112900000.0
2008-09-26 21:47:00,2.00785,2.00795,2.007,2.0071,762100000.0
2008-09-26 21:48:00,2.00765,2.0078,2.00695,2.00705,252500000.0
2008-09-26 21:49:00,2.00705,2.0076,2.00665,2.0073,75000000.0
2008-09-26 21:50:00,2.0072,2.0075,2.00715,2.00725,137700000.0
2008-09-26 21:51:00,2.0072,2.00735,2.0065,2.00715,94500000.0
2008-09-26 21:52:00,2.0073,2.008,2.0069,2.00755,124700000.0
2008-09-26 21:53:00,2.00755,2.0079,2.0074,2.0079,201400000.0
2008-09-26 21:54:00,2.0078,2.0078,2.0074,2.00745,71100000.0
2008-09-26 21:55:00,2.0075,2.00835,2.00745,2.00835,106500000.0
2008-09-26 21:56:00,2.00835,2.00875,2.00815,2.00815,150100000.0
2008-09-26 21:57:00,2.00815,2.00855,2.00785,2.008,143700000.0
2008-09-26 21:58:00,2.008,2.0083,2.0079,2.00825,65100000.0
2008-09-26 21:59:00,2.00815,2.00835,2.0081,2.0082,33200000.0
2008-09-26 22:00:00,2.0081,2.0081,2.00745,2.0076,62700000.0
2008-09-26 22:01:00,2.0076,2.0076,2.00735,2.00745,59500000.0
2008-09-26 22:02:00,2.0075,2.0082,2.0075,2.0081,28900000.0
2008-09-26 22:03:00,2.0082,2.0082,2.00765,2.008,53400000.0
2008-09-26 22:04:00,2.00805,2.00825,2.00805,2.0081,30400000.0
2008-09-26 22:05:00,2.00805,2.0081,2.0073,2.0078,172800000.0
2008-09-26 22:06:00,2.00785,2.0084,2.0076,2.00825,158900000.0
2008-09-26 22:07:00,2.0082,2.00825,2.0077,2.00805,53800000.0
2008-09-26 22:08:00,2.008,2.0081,2.00775,2.008,40600000.0
2008-09-26 22:09:00,2.00795,2.00855,2.0076,2.00835,96400000.0
2008-09-26 22:10:00,2.0083,2.00865,2.0081,2.00815,83600000.0
2008-09-26 22:11:00,2.00815,2.0083,2.00795,2.00795,33600000.0
2008-09-26 22:12:00,2.00795,2.008,2.0079,2.008,286400000.0
2008-09-26 22:13:00,2.0079,2.00805,2.0079,2.0079,104600000.0
2008-09-26 22:14:00,2.0079,2.00795,2.0079,2.00795,194200000.0
2008-09-26 22:15:00,2.0079,2.00795,2.0079,2.00795,58100000.0
2008-09-26 22:16:00,2.00795,2.008,2.0079,2.00795,170200000.0
2008-09-26 22:17:00,2.0081,2.00815,2.008,2.008,6400000.0
2008-09-26 22:18:00,2.00795,2.00795,2.0079,2.0079,104800000.0
2008-09-26 22:19:00,2.0079,2.0081,2.0079,2.0081,228900000.0
2008-09-26 22:20:00,2.00795,2.00795,2.0079,2.00795,62200000.0
2008-09-26 22:21:00,2.008,2.0081,2.00795,2.008,25400000.0
2008-09-26 22:22:00,2.008,2.008,2.0075,2.0076,32200000.0
2008-09-26 22:23:00,2.0076,2.0076,2.00735,2.0074,47000000.0
2008-09-26 22:24:00,2.0074,2.0079,2.00685,2.0069,81900000.0
2008-09-26 22:25:00,2.00685,2.00695,2.0063,2.0064,158200000.0
2008-09-26 22:26:00,2.0064,2.00725,2.0063,2.00725,102800000.0
2008-09-26 22:27:00,2.00725,2.00725,2.0066,2.0069,97300000.0
2008-09-26 22:28:00,2.0068,2.00685,2.0068,2.0068,99400000.0
2008-09-26 22:29:00,2.00685,2.00715,2.0068,2.00715,92600000.0
2008-09-26 22:30:00,2.0073,2.0074,2.0068,2.00715,76600000.0
2008-09-26 22:31:00,2.0072,2.0073,2.007,2.00725,59200000.0
2008-09-26 22:32:00,2.0069,2.0069,2.0066,2.0067,113400000.0
2008-09-26 22:33:00,2.0067,2.0067,2.00575,2.0059,211000000.0
2008-09-26 22:34:00,2.00645,2.0067,2.0057,2.00645,219000000.0
2008-09-26 22:35:00,2.00585,2.00685,2.00575,2.0067,153400000.0
2008-09-26 22:36:00,2.0067,2.00685,2.0067,2.0067,96600000.0
2008-09-26 22:37:00,2.0067,2.0067,2.0067,2.0067,78000000.0
2008-09-26 22:38:00,2.0067,2.00685,2.0066,2.0067,171300000.0
2008-09-26 22:39:00,2.0067,2.0074,2.0067,2.0072,24700000.0
2008-09-26 22:40:00,2.0072,2.0072,2.0072,2.0072,25200000.0
2008-09-26 22:41:00,2.0072,2.0072,2.0072,2.0072,19200000.0
2008-09-26 22:42:00,2.0072,2.0082,2.0072,2.0077,42000000.0
2008-09-26 22:43:00,2.0076,2.0093,2.0076,2.00865,91000000.0
2008-09-26 22:44:00,2.0087,2.0102,2.0087,2.0092,206500000.0
2008-09-26 22:45:00,2.0092,2.013,2.009,2.00985,189200000.0
2008-09-26 22:46:00,2.00985,2.01,2.0098,2.0098,93200000.0
2008-09-26 22:47:00,2.0098,2.00995,2.0098,2.0098,212800000.0
2008-09-26 22:48:00,2.0099,2.0102,2.0098,2.0099,100800000.0
2008-09-26 22:49:00,2.0105,2.0113,2.0104,2.01055,48200000.0
2008-09-26 22:50:00,2.0105,2.0107,2.0105,2.0105,28400000.0
2008-09-26 22:51:00,2.01095,2.0113,2.01035,2.01055,47000000.0
2008-09-26 22:52:00,2.0107,2.0113,2.01055,2.0107,29000000.0
2008-09-26 22:53:00,2.0107,2.0107,2.0107,2.0107,12000000.0
2008-09-26 22:54:00,2.01075,2.01075,2.0107,2.0107,9000000.0
2008-09-26 22:55:00,2.0107,2.01085,2.0107,2.01075,26100000.0
2008-09-26 22:56:00,2.0107,2.01105,2.0106,2.0108,27500000.0
2008-09-26 22:57:00,2.01085,2.01085,2.0107,2.01085,10500000.0
2008-09-26 22:58:00,2.0107,2.0114,2.0107,2.0114,9500000.0
2008-09-26 22:59:00,2.01145,2.01155,2.0107,2.01085,31000000.0
2008-09-28 23:00:00,2.00596,2.0068,2.00551,2.00584,118100002.0
2008-09-28 23:01:00,2.00564,2.00665,2.00564,2.00638,99100000.0
2008-09-28 23:02:00,2.00691,2.00776,2.00673,2.00718,61000000.0
2008-09-28 23:03:00,2.00757,2.00785,2.00721,2.00768,44800000.0
2008-09-28 23:04:00,2.00748,2.00791,2.00742,2.00774,29700000.0
2008-09-28 23:05:00,2.00741,2.0079,2.00725,2.00739,126900000.0
2008-09-28 23:06:00,2.00774,2.00807,2.00736,2.00779,76400001.0
2008-09-28 23:07:00,2.00779,2.00779,2.00717,2.0077,42900000.0
2008-09-28 23:08:00,2.00787,2.00882,2.00781,2.00849,124300000.0
2008-09-28 23:09:00,2.00835,2.00874,2.00759,2.00793,124600000.0
2008-09-28 23:10:00,2.00806,2.00952,2.00784,2.00804,48000000.0
2008-09-28 23:11:00,2.0079,2.0083,2.0078,2.0082,194200001.0
2008-09-28 23:12:00,2.0081,2.0081,2.0078,2.0078,311999991.0
2008-09-28 23:13:00,2.0078,2.0078,2.0078,2.0078,351899982.0
2008-09-28 23:14:00,2.0078,2.0078,2.00685,2.00685,1035799950.0
2008-09-28 23:15:00,2.00627,2.0063,2.00562,2.00589,156000000.0
2008-09-28 23:16:00,2.00585,2.00629,2.00567,2.00577,252000000.0
2008-09-28 23:17:00,2.00591,2.00618,2.00591,2.0061,84000000.0
2008-09-28 23:18:00,2.00625,2.00642,2.00606,2.00629,168000000.0
2008-09-28 23:19:00,2.007,2.007,2.007,2.007,19500000.0
2008-09-28 23:20:00,2.007,2.007,2.007,2.007,253500000.0
2008-09-28 23:21:00,2.0057,2.00582,2.00537,2.0058,695000000.0
2008-09-28 23:22:00,2.00592,2.00615,2.00559,2.0058,1209000000.0
2008-09-28 23:23:00,2.007,2.007,2.007,2.007,19500000.0
2008-09-28 23:24:00,2.007,2.007,2.007,2.007,117000000.0
2008-09-28 23:25:00,2.00602,2.0066,2.00571,2.0066,218200000.0
2008-09-28 23:26:00,2.00632,2.007,2.00608,2.00654,218000000.0
2008-09-28 23:27:00,2.00614,2.00672,2.00592,2.00617,325000000.0
2008-09-28 23:28:00,2.00605,2.00605,2.0055,2.00558,651400002.0
2008-09-28 23:29:00,2.007,2.007,2.007,2.007,58500000.0
2008-09-28 23:30:00,2.005,2.0053,2.005,2.0053,120000000.0
2008-09-28 23:31:00,2.00501,2.00515,2.0045,2.0045,252000000.0
2008-09-28 23:32:00,2.00487,2.0051,2.0025,2.00264,540000000.0
2008-09-28 23:33:00,2.0053,2.0053,2.0053,2.0053,36000000.0
2008-09-28 23:34:00,2.00442,2.00496,2.00428,2.00494,132000000.0
2008-09-28 23:35:00,2.00488,2.00504,2.00414,2.00434,1166000000.0
2008-09-28 23:36:00,2.00447,2.00497,2.00408,2.00453,812000000.0
2008-09-28 23:37:00,2.0053,2.0053,2.0053,2.0053,24000000.0
2008-09-28 23:38:00,2.0053,2.0053,2.0053,2.0053,24000000.0
2008-09-28 23:39:00,2.0037,2.0039,2.0037,2.0039,194000000.0
2008-09-28 23:40:00,2.0039,2.0039,2.0039,2.0039,58200000.0
2008-09-28 23:41:00,2.0039,2.0039,2.0039,2.0039,9700000.0
2008-09-28 23:42:00,2.0039,2.0039,2.0039,2.0039,29100000.0
2008-09-28 23:43:00,2.0039,2.0039,2.0039,2.0039,116400000.0
2008-09-28 23:44:00,2.0039,2.0039,2.0039,2.0039,67900000.0
2008-09-28 23:45:00,2.00347,2.00355,2.00312,2.0032,135000000.0
2008-09-28 23:46:00,2.00334,2.00354,2.00326,2.00326,56400000.0
2008-09-28 23:47:00,2.00313,2.00361,2.00295,2.00295,114000000.0
2008-09-28 23:48:00,2.00312,2.00329,2.00252,2.00264,88800000.0
2008-09-28 23:49:00,2.0026,2.00332,2.0026,2.00331,215600000.0
2008-09-28 23:50:00,2.0039,2.0039,2.0037,2.0037,74800000.0
2008-09-28 23:51:00,2.0035,2.0035,2.0016,2.0019,108000000.0
2008-09-28 23:52:00,2.0019,2.0019,2.0001,2.0004,228000000.0
2008-09-28 23:53:00,2.0004,2.0004,2.0004,2.0004,168000000.0
2008-09-28 23:54:00,1.99958,1.99996,1.99918,1.99972,173100001.0
2008-09-28 23:55:00,1.99947,1.99997,1.99903,1.9997,140299999.0
2008-09-28 23:56:00,1.99965,2.00041,1.99912,1.99939,162700000.0
2008-09-28 23:57:00,1.99958,2.00031,1.9993,1.99933,37600000.0
2008-09-28 23:58:00,1.99953,1.99989,1.99914,1.99989,62299999.0
2008-09-28 23:59:00,1.99982,1.99982,1.99901,1.99958,65000000.0
2008-09-29 00:00:00,1.99992,2.00021,1.99876,2.00021,94100000.0
2008-09-29 00:01:00,2.0005,2.00105,2.0004,2.00085,158999999.0
2008-09-29 00:02:00,2.0008,2.0012,2.0005,2.0012,232000000.0
2008-09-29 00:03:00,2.00125,2.00125,2.0008,2.001,13000000.0
2008-09-29 00:04:00,2.0009,2.00095,2.00025,2.0003,77900000.0
2008-09-29 00:05:00,2.0003,2.0009,1.9999,2.0007,190800000.0
2008-09-29 00:06:00,2.00075,2.00115,2.0007,2.00105,61200000.0
2008-09-29 00:07:00,2.001,2.001,2.0007,2.00085,124899999.0
2008-09-29 00:08:00,2.001,2.00175,2.0008,2.0015,132300000.0
2008-09-29 00:09:00,2.0015,2.0016,2.0014,2.0014,78600000.0
2008-09-29 00:10:00,2.0014,2.0014,2.0014,2.0014,48000000.0
2008-09-29 00:11:00,2.00061,2.001,2.00037,2.00084,64300000.0
2008-09-29 00:12:00,2.0014,2.0014,2.0014,2.0014,48000000.0
2008-09-29 00:13:00,2.0014,2.0015,2.0014,2.0014,124199996.0
2008-09-29 00:14:00,2.0015,2.0015,2.0014,2.0014,73000000.0
2008-09-29 00:15:00,2.0014,2.0015,2.0014,2.0014,601000000.0
2008-09-29 00:16:00,2.0014,2.0014,2.0014,2.0014,456000000.0
2008-09-29 00:17:00,2.0014,2.0014,1.99935,1.9995,522299999.0
2008-09-29 00:18:00,1.9995,2.00005,1.9995,1.9998,419300000.0
2008-09-29 00:19:00,1.9998,2.00005,1.9997,1.9998,508000000.0
2008-09-29 00:20:00,1.9998,1.9998,1.9998,1.9998,228000000.0
2008-09-29 00:21:00,1.9998,1.9998,1.9998,1.9998,144000000.0
2008-09-29 00:22:00,1.9998,1.9998,1.9993,1.9997,168000000.0
2008-09-29 00:23:00,1.9997,1.9997,1.9997,1.9997,24000000.0
2008-09-29 00:24:00,1.9997,1.9997,1.9997,1.9997,24000000.0
2008-09-29 00:25:00,1.9997,1.9997,1.99805,1.9983,262000000.0
2008-09-29 00:26:00,1.99845,1.99905,1.9979,1.9986,18000000.0
2008-09-29 00:27:00,1.9986,1.999,1.9984,1.999,24000000.0
2008-09-29 00:28:00,1.9986,1.9993,1.9985,1.9987,14000000.0
2008-09-29 00:29:00,1.999,1.9994,1.9983,1.99935,22000000.0
2008-09-29 00:30:00,1.9996,1.9997,1.9996,1.9997,4000000.0
2008-09-29 00:31:00,1.9995,1.9997,1.99865,1.99875,7000000.0
2008-09-29 00:32:00,1.9987,1.99895,1.9987,1.99895,4000000.0
2008-09-29 00:33:00,1.9992,1.9997,1.9989,1.99905,40200000.0
2008-09-29 00:34:00,1.99925,2.0006,1.99855,2.0002,58000000.0
2008-09-29 00:35:00,2.00045,2.00055,1.9997,1.9998,65999998.0
2008-09-29 00:36:00,1.9998,1.99985,1.9998,1.9998,361899997.0
2008-09-29 00:37:00,1.9998,1.9998,1.9998,1.9998,600299999.0
2008-09-29 00:38:00,1.9998,1.9998,1.9998,1.9998,168000000.0
2008-09-29 00:39:00,1.9998,1.9998,1.9998,1.9998,120000000.0
2008-09-29 00:40:00,1.9998,2.00055,1.9998,2.0004,89799999.0
2008-09-29 00:41:00,2.0004,2.00075,2.0004,2.0007,85700000.0
2008-09-29 00:42:00,2.0007,2.0007,2.0007,2.0007,24300000.0
2008-09-29 00:43:00,2.00016,2.00031,1.99966,1.99987,36400000.0
2008-09-29 00:44:00,2.00016,2.00046,1.9998,1.99983,47400000.0
2008-09-29 00:45:00,2.0007,2.0007,2.0007,2.0007,12000000.0
2008-09-29 00:46:00,2.0007,2.0007,2.0007,2.0007,36000000.0
2008-09-29 00:47:00,2.0007,2.0007,2.0007,2.0007,96000000.0
2008-09-29 00:48:00,2.00005,2.00005,1.99955,2.00005,330400000.0
2008-09-29 00:49:00,2.0002,2.0006,2.0,2.0,43000000.0
2008-09-29 00:50:00,2.0,2.0,2.0,2.0,228000000.0
2008-09-29 00:51:00,2.0,2.0002,2.0,2.0002,4400000.0
2008-09-29 00:52:00,2.0002,2.0008,1.99995,2.0003,27000000.0
2008-09-29 00:53:00,2.0003,2.00035,2.00015,2.0002,24100000.0
2008-09-29 00:54:00,2.0003,2.0003,2.00015,2.0002,15200000.0
2008-09-29 00:55:00,2.00015,2.0002,2.0,2.0,27900000.0
2008-09-29 00:56:00,2.0,2.0009,2.0,2.0009,71900000.0
2008-09-29 00:57:00,2.00085,2.00085,2.0008,2.0008,25300000.0
2008-09-29 00:58:00,2.0008,2.0011,2.0008,2.0011,37300000.0
2008-09-29 00:59:00,2.00105,2.00105,2.0004,2.0008,70700000.0
2008-09-29 01:00:00,2.0008,2.0014,2.0005,2.0012,300000000.0
2008-09-29 01:01:00,2.001,2.0024,2.0008,2.0022,106900000.0
2008-09-29 01:02:00,2.00232,2.0025,2.0022,2.0024,78500000.0
2008-09-29 01:03:00,2.0024,2.0025,2.0024,2.0024,49300000.0
2008-09-29 01:04:00,2.00144,2.00172,2.00103,2.00141,410300001.0
2008-09-29 01:05:00,2.0024,2.0024,2.0024,2.0024,144000000.0
2008-09-29 01:06:00,2.0024,2.0024,2.0024,2.0024,204000000.0
2008-09-29 01:07:00,2.0024,2.0024,2.0024,2.0024,84000000.0
2008-09-29 01:08:00,2.0024,2.0024,2.0024,2.0024,120000000.0
2008-09-29 01:09:00,2.0024,2.0024,2.0024,2.0024,144000000.0
2008-09-29 01:10:00,2.0024,2.0024,2.0024,2.0024,288000000.0
2008-09-29 01:11:00,2.0024,2.0024,2.0024,2.0024,108000000.0
2008-09-29 01:12:00,2.0024,2.0024,2.0024,2.0024,192000000.0
2008-09-29 01:13:00,2.0024,2.0024,2.0024,2.0024,84000000.0
2008-09-29 01:14:00,2.00174,2.00179,2.00128,2.0017,100700000.0
2008-09-29 01:15:00,2.00176,2.00218,2.00125,2.00218,139000000.0
2008-09-29 01:16:00,2.00203,2.00224,2.00104,2.00181,66900000.0
2008-09-29 01:17:00,2.0024,2.0024,2.0024,2.0024,48000000.0
2008-09-29 01:18:00,2.0024,2.0024,2.0023,2.0024,388000000.0
2008-09-29 01:19:00,2.0024,2.0024,2.0005,2.00135,154400000.0
2008-09-29 01:20:00,2.00135,2.0016,2.0007,2.0009,139200000.0
2008-09-29 01:21:00,2.001,2.001,2.0007,2.0007,211200000.0
2008-09-29 01:22:00,2.0007,2.0007,2.0007,2.0007,48000000.0
2008-09-29 01:23:00,2.0007,2.0007,2.0007,2.0007,36000000.0
2008-09-29 01:24:00,2.00071,2.00084,1.99993,1.99993,32600000.0
2008-09-29 01:25:00,2.0008,2.001,2.0006,2.0007,164200000.0
2008-09-29 01:26:00,2.00075,2.00115,2.00065,2.00065,95200000.0
2008-09-29 01:27:00,2.00085,2.0012,2.0006,2.0006,390600000.0
2008-09-29 01:28:00,2.0007,2.0007,2.0007,2.0007,144300000.0
2008-09-29 01:29:00,2.0007,2.0007,1.99985,2.0,92000000.0
2008-09-29 01:30:00,2.0,2.0,2.0,2.0,192000000.0
2008-09-29 01:31:00,2.0,2.00055,2.0,2.00055,251600000.0
2008-09-29 01:32:00,2.00055,2.0008,1.99975,2.0008,104300000.0
2008-09-29 01:33:00,2.0008,2.00125,2.0005,2.0011,74600000.0
2008-09-29 01:34:00,2.00115,2.00115,2.00085,2.00095,33000000.0
2008-09-29 01:35:00,2.0009,2.0009,2.0008,2.0008,89800000.0
2008-09-29 01:36:00,2.0008,2.0008,2.0008,2.0008,48000000.0
2008-09-29 01:37:00,2.0008,2.0008,2.0008,2.0008,132000000.0
2008-09-29 01:38:00,2.0008,2.00085,2.0008,2.00085,439200000.0
2008-09-29 01:39:00,2.00085,2.00085,2.0008,2.0008,164200000.0
2008-09-29 01:40:00,2.0008,2.0008,2.0008,2.0008,72000000.0
2008-09-29 01:41:00,2.0008,2.0008,2.0008,2.0008,96600000.0
2008-09-29 01:42:00,2.0008,2.00085,2.0008,2.00085,65800000.0
2008-09-29 01:43:00,2.0009,2.00155,2.0009,2.0011,82000000.0
2008-09-29 01:44:00,2.0006,2.00121,2.00029,2.0011,19000000.0
2008-09-29 01:45:00,2.00081,2.00081,1.99991,2.00008,122000000.0
2008-09-29 01:46:00,2.0012,2.0012,2.0012,2.0012,121200000.0
2008-09-29 01:47:00,2.0012,2.0012,2.0012,2.0012,84000000.0
2008-09-29 01:48:00,2.0012,2.0012,2.0012,2.0012,72000000.0
2008-09-29 01:49:00,2.0012,2.0012,2.0012,2.0012,108000000.0
2008-09-29 01:50:00,2.0012,2.0012,2.0,2.0003,193100000.0
2008-09-29 01:51:00,2.0005,2.00105,1.9995,1.9997,64200000.0
2008-09-29 01:52:00,1.9997,2.0009,1.9996,2.00042,145000000.0
2008-09-29 01:53:00,1.9997,2.0001,1.9995,2.00005,32400000.0
2008-09-29 01:54:00,2.00005,2.0006,1.99985,2.0004,26200000.0
2008-09-29 01:55:00,2.0002,2.0003,2.0001,2.0001,94600000.0
2008-09-29 01:56:00,2.0001,2.00025,2.0,2.0,225600000.0
2008-09-29 01:57:00,2.00015,2.0008,2.0001,2.0004,210000000.0
2008-09-29 01:58:00,2.0004,2.0005,2.0004,2.0004,185000000.0
2008-09-29 01:59:00,2.0004,2.0004,2.0004,2.0004,216300000.0
2008-09-29 02:00:00,2.00045,2.0007,2.0001,2.0001,67900000.0
2008-09-29 02:01:00,2.0001,2.0009,2.0001,2.0009,69600000.0
2008-09-29 02:02:00,2.0009,2.0011,2.0009,2.0009,24000000.0
2008-09-29 02:03:00,2.0009,2.0012,2.0009,2.0011,116500000.0
2008-09-29 02:04:00,2.0012,2.0019,2.001,2.0016,366600000.0
2008-09-29 02:05:00,2.0015,2.00235,2.0013,2.00235,86800000.0
2008-09-29 02:06:00,2.0023,2.00295,2.00225,2.00295,152000000.0
2008-09-29 02:07:00,2.00295,2.003,2.0024,2.003,243700000.0
2008-09-29 02:08:00,2.0031,2.004,2.0031,2.004,74500000.0
2008-09-29 02:09:00,2.0039,2.004,2.0038,2.004,51000000.0
2008-09-29 02:10:00,2.004,2.00435,2.00355,2.004,213100000.0
2008-09-29 02:11:00,2.004,2.004,2.003,2.0038,350800000.0
2008-09-29 02:12:00,2.0032,2.004,2.00255,2.0032,336300000.0
2008-09-29 02:13:00,2.0031,2.00335,2.003,2.0033,197900000.0
2008-09-29 02:14:00,2.0034,2.0037,2.0033,2.0033,104600000.0
2008-09-29 02:15:00,2.0033,2.0034,2.0033,2.0034,25000000.0
2008-09-29 02:16:00,2.0034,2.00355,2.0033,2.00355,37600000.0
2008-09-29 02:17:00,2.0036,2.0039,2.0036,2.0036,75175000.0
2008-09-29 02:18:00,2.0036,2.0042,2.0036,2.0041,89400000.0
2008-09-29 02:19:00,2.00415,2.0045,2.00415,2.0045,21600000.0
2008-09-29 02:20:00,2.0046,2.0046,2.0038,2.0039,84999999.0
2008-09-29 02:21:00,2.004,2.00425,2.00395,2.00425,22500000.0
2008-09-29 02:22:00,2.00425,2.00425,2.0037,2.0042,67000000.0
2008-09-29 02:23:00,2.0042,2.0045,2.0025,2.0028,582700000.0
2008-09-29 02:24:00,2.0027,2.0033,2.00245,2.0029,40600000.0
2008-09-29 02:25:00,2.003,2.00335,2.0029,2.003,51300000.0
2008-09-29 02:26:00,2.00295,2.0033,2.00295,2.0033,9800000.0
2008-09-29 02:27:00,2.0032,2.0035,2.0029,2.00345,38600000.0
2008-09-29 02:28:00,2.0034,2.0037,2.003,2.00305,85400000.0
2008-09-29 02:29:00,2.003,2.00325,2.0026,2.003,127900000.0
2008-09-29 02:30:00,2.0032,2.0034,2.00265,2.0033,39400000.0
2008-09-29 02:31:00,2.0034,2.00375,2.0034,2.00365,46500000.0
2008-09-29 02:32:00,2.0037,2.0037,2.0034,2.0034,134000000.0
2008-09-29 02:33:00,2.0034,2.0034,2.0034,2.0034,168000000.0
2008-09-29 02:34:00,2.0034,2.00345,2.0034,2.0034,242400001.0
2008-09-29 02:35:00,2.0034,2.00385,2.0034,2.00365,204200000.0
2008-09-29 02:36:00,2.0036,2.0037,2.0034,2.0037,674600004.0
2008-09-29 02:37:00,2.0037,2.0037,2.0034,2.0034,306899997.0
2008-09-29 02:38:00,2.0034,2.004,2.0033,2.0034,376499999.0
2008-09-29 02:39:00,2.0034,2.00385,2.003,2.00365,188100000.0
2008-09-29 02:40:00,2.00375,2.00385,2.00365,2.00385,3400000.0
2008-09-29 02:41:00,2.004,2.0041,2.00365,2.00365,7000000.0
2008-09-29 02:42:00,2.00375,2.00425,2.00375,2.00385,18800000.0
2008-09-29 02:43:00,2.00415,2.00425,2.00385,2.0041,32900000.0
2008-09-29 02:44:00,2.00415,2.00445,2.00405,2.00445,33700000.0
2008-09-29 02:45:00,2.0044,2.0047,2.004,2.00435,57200000.0
2008-09-29 02:46:00,2.00435,2.0046,2.0043,2.0046,32000000.0
2008-09-29 02:47:00,2.0046,2.0046,2.00425,2.0045,34700000.0
2008-09-29 02:48:00,2.00445,2.0047,2.00415,2.0043,118100000.0
2008-09-29 02:49:00,2.0043,2.0046,2.0043,2.00455,101800000.0
2008-09-29 02:50:00,2.0042,2.005,2.00405,2.0045,234600000.0
2008-09-29 02:51:00,2.0045,2.005,2.0045,2.00475,243300000.0
2008-09-29 02:52:00,2.00475,2.00515,2.00475,2.0048,171000000.0
2008-09-29 02:53:00,2.0048,2.0054,2.0048,2.0053,62300000.0
2008-09-29 02:54:00,2.0053,2.00545,2.0051,2.0051,42800000.0
2008-09-29 02:55:00,2.0053,2.00705,2.00525,2.00685,143800000.0
2008-09-29 02:56:00,2.0068,2.00725,2.0063,2.00725,139600000.0
2008-09-29 02:57:00,2.00725,2.00745,2.0069,2.0073,104800000.0
2008-09-29 02:58:00,2.00735,2.00735,2.0072,2.0072,261400000.0
2008-09-29 02:59:00,2.0072,2.0073,2.0072,2.0072,307000000.0
2008-09-29 03:00:00,2.0072,2.0072,2.0066,2.0072,417500000.0
2008-09-29 03:01:00,2.0072,2.0072,2.0072,2.0072,120000000.0
2008-09-29 03:02:00,2.0072,2.0072,2.0062,2.0072,204100000.0
2008-09-29 03:03:00,2.0072,2.00725,2.0072,2.00725,164400000.0
2008-09-29 03:04:00,2.0073,2.00755,2.0071,2.0072,38700000.0
2008-09-29 03:05:00,2.0072,2.0072,2.0055,2.00585,148599998.0
2008-09-29 03:06:00,2.0059,2.0059,2.00555,2.00555,22800000.0
2008-09-29 03:07:00,2.0055,2.0055,2.00495,2.00535,228000000.0
2008-09-29 03:08:00,2.0054,2.0058,2.0054,2.00575,27600000.0
2008-09-29 03:09:00,2.0057,2.0057,2.0056,2.0056,3600000.0
2008-09-29 03:10:00,2.00555,2.0056,2.0051,2.0055,85000000.0
2008-09-29 03:11:00,2.0055,2.0055,2.0055,2.0055,24000000.0
2008-09-29 03:12:00,2.0055,2.0055,2.0055,2.0055,120000000.0
2008-09-29 03:13:00,2.0055,2.0055,2.0055,2.0055,265200000.0
2008-09-29 03:14:00,2.0055,2.0055,2.0055,2.0055,324000000.0
2008-09-29 03:15:00,2.0055,2.0057,2.0055,2.00565,298800000.0
2008-09-29 03:16:00,2.0057,2.0062,2.0056,2.00615,39400000.0
2008-09-29 03:17:00,2.00605,2.00625,2.0058,2.00615,51000000.0
2008-09-29 03:18:00,2.00605,2.00605,2.0058,2.00595,10400000.0
2008-09-29 03:19:00,2.006,2.0063,2.00585,2.0062,21000000.0
2008-09-29 03:20:00,2.00615,2.0064,2.0061,2.0061,37569750.0
2008-09-29 03:21:00,2.00615,2.00615,2.006,2.006,34800000.0
2008-09-29 03:22:00,2.006,2.006,2.006,2.006,312000000.0
2008-09-29 03:23:00,2.006,2.006,2.00495,2.0058,343200000.0
2008-09-29 03:24:00,2.006,2.006,2.00465,2.00485,644399998.0
2008-09-29 03:25:00,2.0049,2.00535,2.0047,2.00495,76900000.0
2008-09-29 03:26:00,2.00495,2.00505,2.00455,2.0047,39500000.0
2008-09-29 03:27:00,2.0045,2.0047,2.0044,2.0047,101600000.0
2008-09-29 03:28:00,2.0047,2.0048,2.0046,2.0048,24700000.0
2008-09-29 03:29:00,2.00485,2.0049,2.00465,2.00465,24300000.0
2008-09-29 03:30:00,2.00465,2.00485,2.0044,2.0044,96800002.0
2008-09-29 03:31:00,2.0044,2.0045,2.0044,2.0045,204500000.0
2008-09-29 03:32:00,2.00445,2.0046,2.0044,2.0046,65700002.0
2008-09-29 03:33:00,2.0046,2.0054,2.0046,2.00505,31300000.0
2008-09-29 03:34:00,2.0051,2.0051,2.0045,2.0045,67000000.0
2008-09-29 03:35:00,2.0045,2.0045,2.0045,2.0045,168000000.0
2008-09-29 03:36:00,2.0045,2.0045,2.0044,2.0044,192000000.0
2008-09-29 03:37:00,2.0044,2.0046,2.0044,2.00445,168000000.0
2008-09-29 03:38:00,2.0045,2.00455,2.0045,2.00455,2400000.0
2008-09-29 03:39:00,2.0046,2.00475,2.0043,2.00475,123900000.0
2008-09-29 03:40:00,2.00475,2.0048,2.0045,2.0045,33400000.0
2008-09-29 03:41:00,2.0045,2.00495,2.0045,2.00495,75700000.0
2008-09-29 03:42:00,2.005,2.0052,2.0049,2.0051,17800000.0
2008-09-29 03:43:00,2.0051,2.00515,2.0049,2.0051,19500000.0
2008-09-29 03:44:00,2.0049,2.005,2.0048,2.0049,72700000.0
2008-09-29 03:45:00,2.00495,2.00525,2.00485,2.00505,43900000.0
2008-09-29 03:46:00,2.00515,2.0052,2.00485,2.00485,12000000.0
2008-09-29 03:47:00,2.0048,2.0048,2.0047,2.00475,34400000.0
2008-09-29 03:48:00,2.0048,2.00515,2.0048,2.005,26000000.0
2008-09-29 03:49:00,2.005,2.0051,2.0048,2.0051,31900000.0
2008-09-29 03:50:00,2.005,2.00505,2.0046,2.0046,29700000.0
2008-09-29 03:51:00,2.00465,2.00505,2.0045,2.0046,155200000.0
2008-09-29 03:52:00,2.00455,2.00485,2.0045,2.00455,155400000.0
2008-09-29 03:53:00,2.00475,2.0049,2.00455,2.00465,34200000.0
2008-09-29 03:54:00,2.0046,2.00485,2.0044,2.00485,66800000.0
2008-09-29 03:55:00,2.00485,2.0053,2.00475,2.00515,63000000.0
2008-09-29 03:56:00,2.00515,2.00555,2.0048,2.00555,193600000.0
2008-09-29 03:57:00,2.00535,2.0055,2.0053,2.00545,32200000.0
2008-09-29 03:58:00,2.00545,2.00575,2.00535,2.00575,52800000.0
2008-09-29 03:59:00,2.00575,2.0065,2.00575,2.0065,80400000.0
2008-09-29 04:00:00,2.00625,2.0063,2.00585,2.00585,78200000.0
2008-09-29 04:01:00,2.0059,2.006,2.0059,2.00595,18000000.0
2008-09-29 04:02:00,2.00605,2.0062,2.00585,2.0059,96800000.0
2008-09-29 04:03:00,2.00595,2.0064,2.0059,2.00605,116200000.0
2008-09-29 04:04:00,2.00605,2.00625,2.0059,2.0061,132800000.0
2008-09-29 04:05:00,2.0061,2.0061,2.00565,2.00585,49800000.0
2008-09-29 04:06:00,2.0058,2.0058,2.00545,2.00545,74200000.0
2008-09-29 04:07:00,2.0055,2.00595,2.0049,2.00585,107600000.0
2008-09-29 04:08:00,2.0058,2.0058,2.0056,2.00575,85400000.0
2008-09-29 04:09:00,2.00575,2.00575,2.00515,2.0052,43000000.0
2008-09-29 04:10:00,2.0052,2.0052,2.0051,2.0051,309600000.0
2008-09-29 04:11:00,2.00525,2.00545,2.00495,2.0051,138000000.0
2008-09-29 04:12:00,2.0051,2.0051,2.0051,2.0051,54000000.0
2008-09-29 04:13:00,2.0051,2.0053,2.0051,2.0053,40000000.0
2008-09-29 04:14:00,2.0053,2.0053,2.0051,2.0051,20000000.0
2008-09-29 04:15:00,2.0051,2.0051,2.0051,2.0051,324000000.0
2008-09-29 04:16:00,2.0051,2.0052,2.0051,2.0051,153200000.0
2008-09-29 04:17:00,2.0051,2.0055,2.0051,2.0055,123200000.0
2008-09-29 04:18:00,2.0054,2.00555,2.0054,2.0054,14200000.0
2008-09-29 04:19:00,2.0052,2.0053,2.0047,2.0048,1481800000.0
2008-09-29 04:20:00,2.0048,2.0048,2.0048,2.0048,882000000.0
2008-09-29 04:21:00,2.0048,2.0048,2.0048,2.0048,1176000000.0
2008-09-29 04:22:00,2.0048,2.0048,2.0048,2.0048,1932000000.0
2008-09-29 04:23:00,2.0048,2.0048,2.0048,2.0048,924000000.0
2008-09-29 04:24:00,2.0048,2.0048,2.0048,2.0048,210000000.0
2008-09-29 04:25:00,2.0048,2.0048,2.0048,2.0048,168000000.0
2008-09-29 04:26:00,2.0048,2.0048,2.0048,2.0048,714000000.0
2008-09-29 04:27:00,2.0048,2.0048,2.0035,2.0046,620400000.0
2008-09-29 04:28:00,2.0046,2.0046,2.00375,2.00375,65800000.0
2008-09-29 04:29:00,2.0037,2.00445,2.0037,2.0042,146900000.0
2008-09-29 04:30:00,2.0043,2.00475,2.00425,2.0046,86800000.0
2008-09-29 04:31:00,2.00465,2.0048,2.00455,2.00455,79600000.0
2008-09-29 04:32:00,2.0044,2.00495,2.0044,2.00495,55700000.0
2008-09-29 04:33:00,2.00495,2.0052,2.00495,2.0052,114000000.0
2008-09-29 04:34:00,2.0052,2.0052,2.0046,2.00485,207000000.0
2008-09-29 04:35:00,2.00485,2.00485,2.0046,2.0046,32200000.0
2008-09-29 04:36:00,2.00434,2.00434,2.00404,2.00429,60000000.0
2008-09-29 04:37:00,2.00427,2.0043,2.00397,2.00421,84000000.0
2008-09-29 04:38:00,2.00455,2.00455,2.0045,2.0045,2200000.0
2008-09-29 04:39:00,2.0045,2.00475,2.0044,2.0044,207600000.0
2008-09-29 04:40:00,2.0044,2.0044,2.0044,2.0044,445200000.0
2008-09-29 04:41:00,2.0044,2.0044,2.0044,2.0044,84000000.0
2008-09-29 04:42:00,2.0044,2.0044,2.0044,2.0044,84000000.0
2008-09-29 04:43:00,2.0044,2.0044,2.0044,2.0044,336000000.0
2008-09-29 04:44:00,2.0044,2.0044,2.0044,2.0044,228000000.0
2008-09-29 04:45:00,2.0044,2.0044,2.0044,2.0044,108000000.0
2008-09-29 04:46:00,2.0044,2.0046,2.0044,2.00455,63600000.0
2008-09-29 04:47:00,2.0046,2.0046,2.0043,2.0045,117000000.0
2008-09-29 04:48:00,2.0043,2.0047,2.0041,2.0044,183600000.0
2008-09-29 04:49:00,2.0043,2.0043,2.0042,2.0042,415200000.0
2008-09-29 04:50:00,2.0042,2.00445,2.0042,2.0042,208400001.0
2008-09-29 04:51:00,2.0043,2.0044,2.0042,2.0042,107800000.0
2008-09-29 04:52:00,2.00425,2.00435,2.0042,2.0043,215600000.0
2008-09-29 04:53:00,2.00425,2.00425,2.0042,2.0042,580800004.0
2008-09-29 04:54:00,2.0042,2.0042,2.0042,2.0042,24000000.0
2008-09-29 04:55:00,2.0042,2.0042,2.0042,2.0042,24000000.0
2008-09-29 04:56:00,2.0042,2.0043,2.0042,2.0042,851800008.0
2008-09-29 04:57:00,2.0042,2.0042,2.0042,2.0042,273600001.0
2008-09-29 04:58:00,2.0042,2.0042,2.0042,2.0042,96000000.0
2008-09-29 04:59:00,2.0042,2.00455,2.0042,2.0042,286800001.0
2008-09-29 05:00:00,2.0042,2.0042,2.0042,2.0042,506400002.0
2008-09-29 05:01:00,2.00365,2.0042,2.0036,2.0036,236000000.0
2008-09-29 05:02:00,2.0036,2.0038,2.0032,2.0033,107100000.0
2008-09-29 05:03:00,2.0033,2.0033,2.00215,2.0033,351800000.0
2008-09-29 05:04:00,2.0033,2.0033,2.0033,2.0033,132000000.0
2008-09-29 05:05:00,2.0033,2.0033,2.0033,2.0033,192000000.0
2008-09-29 05:06:00,2.0033,2.0033,2.0032,2.0033,342000000.0
2008-09-29 05:07:00,2.0033,2.0033,2.0033,2.0033,252000000.0
2008-09-29 05:08:00,2.0033,2.0033,2.0033,2.0033,192000000.0
2008-09-29 05:09:00,2.0033,2.0033,2.0025,2.0033,152800000.0
2008-09-29 05:10:00,2.0033,2.0033,2.0032,2.0033,102000000.0
2008-09-29 05:11:00,2.0033,2.0033,2.0033,2.0033,216000000.0
2008-09-29 05:12:00,2.0033,2.0033,2.0033,2.0033,72000000.0
2008-09-29 05:13:00,2.0033,2.0033,2.0033,2.0033,60000000.0
2008-09-29 05:14:00,2.0033,2.0033,2.0033,2.0033,288000000.0
2008-09-29 05:15:00,2.0033,2.0033,2.0032,2.0033,66000000.0
2008-09-29 05:16:00,2.0033,2.0033,2.0033,2.0033,108000000.0
2008-09-29 05:17:00,2.0033,2.0033,2.00265,2.0033,138400000.0
2008-09-29 05:18:00,2.0033,2.00335,2.0033,2.0033,27600000.0
2008-09-29 05:19:00,2.0034,2.0034,2.0032,2.0033,116900000.0
2008-09-29 05:20:00,2.0033,2.0033,2.0033,2.0033,24000000.0
2008-09-29 05:21:00,2.0033,2.0033,2.0033,2.0033,24000000.0
2008-09-29 05:22:00,2.0033,2.0033,2.0033,2.0033,120000000.0
2008-09-29 05:23:00,2.0033,2.0033,2.0032,2.0032,258000000.0
2008-09-29 05:24:00,2.0032,2.0033,2.0032,2.0033,144000000.0
2008-09-29 05:25:00,2.0033,2.0033,2.00255,2.00255,246799999.0
2008-09-29 05:26:00,2.0026,2.00335,2.0026,2.00335,91000000.0
2008-09-29 05:27:00,2.0033,2.0033,2.0032,2.00325,15400000.0
2008-09-29 05:28:00,2.00325,2.00345,2.0032,2.00345,33400000.0
2008-09-29 05:29:00,2.00345,2.00355,2.00345,2.00345,44200000.0
2008-09-29 05:30:00,2.00355,2.0038,2.00345,2.0037,38100000.0
2008-09-29 05:31:00,2.0037,2.00375,2.0037,2.00375,9600000.0
2008-09-29 05:32:00,2.0038,2.00405,2.0037,2.0039,58200000.0
2008-09-29 05:33:00,2.0039,2.0039,2.00375,2.00375,6000000.0
2008-09-29 05:34:00,2.00375,2.00395,2.00375,2.00395,7200000.0
2008-09-29 05:35:00,2.0039,2.0039,2.00375,2.00375,5800000.0
2008-09-29 05:36:00,2.00375,2.00375,2.00375,2.00375,2400000.0
2008-09-29 05:37:00,2.00375,2.00375,2.00365,2.00375,10600000.0
2008-09-29 05:38:00,2.00375,2.00375,2.0036,2.00375,59800000.0
2008-09-29 05:39:00,2.00375,2.00375,2.0035,2.0035,15200000.0
2008-09-29 05:40:00,2.00355,2.00355,2.0034,2.00345,6000000.0
2008-09-29 05:41:00,2.00345,2.00345,2.00345,2.00345,3600000.0
2008-09-29 05:42:00,2.00355,2.0036,2.00355,2.0036,7200000.0
2008-09-29 05:43:00,2.00355,2.00355,2.00345,2.00345,16800000.0
2008-09-29 05:44:00,2.0034,2.00345,2.0034,2.0034,51600000.0
2008-09-29 05:45:00,2.0034,2.00345,2.0029,2.00305,63000000.0
2008-09-29 05:46:00,2.00305,2.00305,2.00305,2.00305,2000000.0
2008-09-29 05:47:00,2.00305,2.00305,2.00305,2.00305,2000000.0
2008-09-29 05:48:00,2.00305,2.00315,2.0028,2.00315,90600000.0
2008-09-29 05:49:00,2.0033,2.0033,2.00225,2.00245,161800000.0
2008-09-29 05:50:00,2.0024,2.00255,2.0019,2.0025,58000000.0
2008-09-29 05:51:00,2.0025,2.0026,2.0025,2.0026,5800000.0
2008-09-29 05:52:00,2.0026,2.0027,2.0026,2.0027,18600000.0
2008-09-29 05:53:00,2.0027,2.0034,2.0027,2.0034,55100000.0
2008-09-29 05:54:00,2.00345,2.0037,2.0034,2.0034,117000000.0
2008-09-29 05:55:00,2.0034,2.004,2.0034,2.0035,499100000.0
2008-09-29 05:56:00,2.0035,2.0036,2.0035,2.0035,393600000.0
2008-09-29 05:57:00,2.00355,2.00375,2.0035,2.0035,188000000.0
2008-09-29 05:58:00,2.0035,2.0035,2.0035,2.0035,144000000.0
2008-09-29 05:59:00,2.0035,2.0035,2.0035,2.0035,252000000.0
2008-09-29 06:00:00,2.0035,2.00385,2.00335,2.0035,361000000.0
2008-09-29 06:01:00,2.0035,2.00355,2.0035,2.0035,279600000.0
2008-09-29 06:02:00,2.0035,2.00365,2.0035,2.0035,400400000.0
2008-09-29 06:03:00,2.0035,2.0035,2.0035,2.0035,288000000.0
2008-09-29 06:04:00,2.0035,2.0035,2.0035,2.0035,396000000.0
2008-09-29 06:05:00,2.0035,2.0035,2.0035,2.0035,240000000.0
2008-09-29 06:06:00,2.0035,2.0035,2.0034,2.0034,121000000.0
2008-09-29 06:07:00,2.0034,2.0034,2.0033,2.0034,7400000.0
2008-09-29 06:08:00,2.0034,2.0035,2.0034,2.0034,26000000.0
2008-09-29 06:09:00,2.0035,2.0035,2.0032,2.0033,109200000.0
2008-09-29 06:10:00,2.0033,2.0033,2.0033,2.0033,34200000.0
2008-09-29 06:11:00,2.0033,2.0033,2.0033,2.0033,12600000.0
2008-09-29 06:12:00,2.0033,2.00335,2.0033,2.0033,16200000.0
2008-09-29 06:13:00,2.00238,2.00281,2.00229,2.0027,69300000.0
2008-09-29 06:14:00,2.0033,2.0033,2.0033,2.0033,3600000.0
2008-09-29 06:15:00,2.0033,2.0034,2.00285,2.003,412800000.0
2008-09-29 06:16:00,2.003,2.0032,2.0029,2.003,685000004.0
2008-09-29 06:17:00,2.0031,2.0034,2.003,2.0033,155000000.0
2008-09-29 06:18:00,2.0033,2.0034,2.003,2.0033,390100004.0
2008-09-29 06:19:00,2.0033,2.0034,2.0032,2.0033,85400000.0
2008-09-29 06:20:00,2.0033,2.0034,2.0022,2.00285,260799999.0
2008-09-29 06:21:00,2.00225,2.00305,2.00195,2.0022,754592998.0
2008-09-29 06:22:00,2.00225,2.0023,2.0018,2.002,107100000.0
2008-09-29 06:23:00,2.002,2.0022,2.00195,2.002,49200000.0
2008-09-29 06:24:00,2.002,2.002,2.0015,2.0017,96200000.0
2008-09-29 06:25:00,2.0017,2.0019,2.0015,2.0015,265700000.0
2008-09-29 06:26:00,2.0015,2.00155,2.0015,2.0015,168000000.0
2008-09-29 06:27:00,2.0015,2.0015,2.0015,2.0015,150000000.0
2008-09-29 06:28:00,2.0015,2.0015,2.0015,2.0015,147600000.0
2008-09-29 06:29:00,2.0015,2.0015,2.0015,2.0015,55200000.0
2008-09-29 06:30:00,2.0015,2.00235,2.0015,2.0022,182500000.0
2008-09-29 06:31:00,2.0022,2.00265,2.0022,2.0026,103000000.0
2008-09-29 06:32:00,2.0026,2.0026,2.0025,2.0025,29500000.0
2008-09-29 06:33:00,2.0025,2.0025,2.0022,2.0022,57800000.0
2008-09-29 06:34:00,2.0022,2.00265,2.0022,2.0022,86000000.0
2008-09-29 06:35:00,2.0022,2.0022,2.0022,2.0022,387600000.0
2008-09-29 06:36:00,2.0022,2.0024,2.0022,2.0022,284199999.0
2008-09-29 06:37:00,2.0023,2.0023,2.0022,2.0022,205999999.0
2008-09-29 06:38:00,2.0022,2.0022,2.0022,2.0022,277200000.0
2008-09-29 06:39:00,2.0022,2.0022,2.002,2.0022,512000000.0
2008-09-29 06:40:00,2.0022,2.0022,2.0022,2.0022,360000000.0
2008-09-29 06:41:00,2.0022,2.0025,2.0022,2.0024,87000000.0
2008-09-29 06:42:00,2.0024,2.00255,2.0024,2.00255,38000000.0
2008-09-29 06:43:00,2.0026,2.0026,2.00245,2.00245,32800000.0
2008-09-29 06:44:00,2.00255,2.0026,2.00245,2.0026,48800000.0
2008-09-29 06:45:00,2.00265,2.00285,2.00265,2.0027,42600000.0
2008-09-29 06:46:00,2.00265,2.00285,2.0025,2.00255,141000000.0
2008-09-29 06:47:00,2.00255,2.00255,2.0023,2.0023,174400000.0
2008-09-29 06:48:00,2.0023,2.0023,2.0023,2.0023,8400000.0
2008-09-29 06:49:00,2.0023,2.0023,2.0023,2.0023,8400000.0
2008-09-29 06:50:00,2.0023,2.0027,2.0023,2.0025,75500000.0
2008-09-29 06:51:00,2.0025,2.0025,2.0025,2.0025,3000000.0
2008-09-29 06:52:00,2.0025,2.0025,2.0016,2.0016,233600000.0
2008-09-29 06:53:00,2.0016,2.0018,2.0016,2.0018,132000000.0
2008-09-29 06:54:00,2.0018,2.0021,2.0017,2.0021,294000000.0
2008-09-29 06:55:00,2.0021,2.0021,2.0021,2.0021,144000000.0
2008-09-29 06:56:00,2.0021,2.0021,2.0021,2.0021,864000000.0
2008-09-29 06:57:00,2.0021,2.0021,2.0021,2.0021,1146000000.0
2008-09-29 06:58:00,2.0021,2.0021,2.002,2.002,438000000.0
2008-09-29 06:59:00,2.002,2.0023,2.002,2.0023,938399998.0
2008-09-29 07:00:00,2.00235,2.0024,2.0022,2.0024,127200000.0
2008-09-29 07:01:00,2.0024,2.003,2.0024,2.0029,145400000.0
2008-09-29 07:02:00,2.00295,2.00325,2.0029,2.0032,179300000.0
2008-09-29 07:03:00,2.00325,2.0038,2.00325,2.0037,127900000.0
2008-09-29 07:04:00,2.0037,2.0043,2.0037,2.0041,162100000.0
2008-09-29 07:05:00,2.0041,2.0041,2.0041,2.0041,6000000.0
2008-09-29 07:06:00,2.0043,2.0044,2.0042,2.0044,254200000.0
2008-09-29 07:07:00,2.0044,2.0048,2.0033,2.00435,260200000.0
2008-09-29 07:08:00,2.00445,2.0052,2.0044,2.00495,622400000.0
2008-09-29 07:09:00,2.00495,2.0053,2.00455,2.0047,1322400000.0
2008-09-29 07:10:00,2.0047,2.005,2.0047,2.0049,697000000.0
2008-09-29 07:11:00,2.0049,2.0051,2.00445,2.0048,841000004.0
2008-09-29 07:12:00,2.0049,2.0049,2.00415,2.0044,763200001.0
2008-09-29 07:13:00,2.0044,2.00455,2.0044,2.0045,352600000.0
2008-09-29 07:14:00,2.0045,2.00455,2.0043,2.0044,190300000.0
2008-09-29 07:15:00,2.0044,2.00455,2.0041,2.00455,229700000.0
2008-09-29 07:16:00,2.0045,2.00455,2.0043,2.00445,264700000.0
2008-09-29 07:17:00,2.0045,2.00455,2.0043,2.0044,207800000.0
2008-09-29 07:18:00,2.0044,2.0048,2.0041,2.0047,309700000.0
2008-09-29 07:19:00,2.0046,2.00475,2.004,2.004,251500000.0
2008-09-29 07:20:00,2.0042,2.0042,2.00305,2.00335,475800000.0
2008-09-29 07:21:00,2.0034,2.00365,2.00305,2.0036,425800000.0
2008-09-29 07:22:00,2.0036,2.0036,2.00255,2.0032,158000000.0
2008-09-29 07:23:00,2.0032,2.0032,2.0024,2.0024,192100000.0
2008-09-29 07:24:00,2.0024,2.00245,2.0016,2.0018,243300000.0
2008-09-29 07:25:00,2.002,2.0023,2.0014,2.0017,177600000.0
2008-09-29 07:26:00,2.00175,2.0019,2.00125,2.00185,130700000.0
2008-09-29 07:27:00,2.00185,2.0022,2.00165,2.00165,148800000.0
2008-09-29 07:28:00,2.00175,2.00215,2.00165,2.00185,64400000.0
2008-09-29 07:29:00,2.00185,2.0019,2.00155,2.0018,100900000.0
2008-09-29 07:30:00,2.00185,2.00235,2.00185,2.0021,371400000.0
2008-09-29 07:31:00,2.0021,2.0022,2.002,2.002,227800000.0
2008-09-29 07:32:00,2.002,2.002,2.002,2.002,532800000.0
2008-09-29 07:33:00,2.002,2.002,2.0013,2.002,309000000.0
2008-09-29 07:34:00,2.002,2.002,2.002,2.002,456600000.0
2008-09-29 07:35:00,2.002,2.00215,2.0013,2.002,598900000.0
2008-09-29 07:36:00,2.002,2.002,2.002,2.002,504000000.0
2008-09-29 07:37:00,2.002,2.00225,2.002,2.002,713700000.0
2008-09-29 07:38:00,2.002,2.002,2.002,2.002,552000000.0
2008-09-29 07:39:00,2.002,2.00225,2.0018,2.00225,756200000.0
2008-09-29 07:40:00,2.0023,2.0025,2.0018,2.0019,113800000.0
2008-09-29 07:41:00,2.0019,2.0021,2.0018,2.0019,506900000.0
2008-09-29 07:42:00,2.002,2.00235,2.0018,2.0021,345500000.0
2008-09-29 07:43:00,2.0021,2.0025,2.0015,2.0015,411699998.0
2008-09-29 07:44:00,2.0015,2.00215,2.0015,2.0019,200299998.0
2008-09-29 07:45:00,2.0019,2.0019,2.0017,2.00185,74200000.0
2008-09-29 07:46:00,2.00185,2.0026,2.0013,2.002,560799994.0
2008-09-29 07:47:00,2.002,2.003,2.002,2.0026,315200000.0
2008-09-29 07:48:00,2.0026,2.0032,2.0026,2.0029,319600000.0
2008-09-29 07:49:00,2.00295,2.003,2.0026,2.00285,88300000.0
2008-09-29 07:50:00,2.0029,2.00305,2.0022,2.0026,117000000.0
2008-09-29 07:51:00,2.00275,2.0034,2.0026,2.00335,47400000.0
2008-09-29 07:52:00,2.00335,2.00335,2.0026,2.0029,109400000.0
2008-09-29 07:53:00,2.0029,2.0032,2.0028,2.00285,112000000.0
2008-09-29 07:54:00,2.00285,2.00285,2.0023,2.0028,133100001.0
2008-09-29 07:55:00,2.0028,2.0038,2.00245,2.0036,145600000.0
2008-09-29 07:56:00,2.00345,2.0038,2.0031,2.00375,106800000.0
2008-09-29 07:57:00,2.00355,2.00365,2.00285,2.0034,104600000.0
2008-09-29 07:58:00,2.00355,2.00375,2.0034,2.00355,171600000.0
2008-09-29 07:59:00,2.0034,2.00415,2.0034,2.00405,158400000.0
2008-09-29 08:00:00,2.004,2.00405,2.00365,2.0039,110100000.0
2008-09-29 08:01:00,2.0039,2.00395,2.0038,2.00385,84700000.0
2008-09-29 08:02:00,2.00385,2.0042,2.0038,2.0042,95300000.0
2008-09-29 08:03:00,2.0042,2.0046,2.0042,2.0046,87200000.0
2008-09-29 08:04:00,2.0046,2.00475,2.00455,2.0047,89500000.0
2008-09-29 08:05:00,2.0047,2.005,2.0045,2.0048,96400000.0
2008-09-29 08:06:00,2.0048,2.0048,2.0038,2.0039,509900000.0
2008-09-29 08:07:00,2.0039,2.0039,2.0029,2.0032,815900001.0
2008-09-29 08:08:00,2.0032,2.0032,2.00245,2.003,1128700000.0
2008-09-29 08:09:00,2.003,2.0032,2.0019,2.002,1046899989.0
2008-09-29 08:10:00,2.002,2.0027,2.002,2.0023,326299997.0
2008-09-29 08:11:00,2.0023,2.00265,2.00215,2.00215,114000000.0
2008-09-29 08:12:00,2.00215,2.0032,2.00205,2.0032,190100000.0
2008-09-29 08:13:00,2.00305,2.00305,2.0025,2.0025,787100000.0
2008-09-29 08:14:00,2.0025,2.00265,2.0018,2.00245,398400000.0
2008-09-29 08:15:00,2.00235,2.0027,2.0022,2.00235,185300000.0
2008-09-29 08:16:00,2.00235,2.0025,2.00165,2.00195,583400000.0
2008-09-29 08:17:00,2.002,2.0025,2.0017,2.0017,398600000.0
2008-09-29 08:18:00,2.0017,2.0021,2.0017,2.0017,142600000.0
2008-09-29 08:19:00,2.0017,2.00205,2.0016,2.0017,144000000.0
2008-09-29 08:20:00,2.0017,2.0019,2.0017,2.0017,119600000.0
2008-09-29 08:21:00,2.0017,2.00185,2.0017,2.00185,109500000.0
2008-09-29 08:22:00,2.0018,2.00205,2.0018,2.0018,309300000.0
2008-09-29 08:23:00,2.0018,2.00205,2.00125,2.00205,229152000.0
2008-09-29 08:24:00,2.00215,2.0022,2.0019,2.002,191100000.0
2008-09-29 08:25:00,2.00195,2.00205,2.00105,2.0013,188550000.0
2008-09-29 08:26:00,2.0013,2.00175,2.00105,2.00125,194200000.0
2008-09-29 08:27:00,2.00125,2.0014,2.0006,2.0008,411400000.0
2008-09-29 08:28:00,2.00085,2.0011,2.00045,2.00095,216600000.0
2008-09-29 08:29:00,2.00095,2.0013,2.00075,2.001,162400000.0
2008-09-29 08:30:00,2.001,2.00105,2.0007,2.0009,351600000.0
2008-09-29 08:31:00,2.00095,2.0016,2.00075,2.0015,360200000.0
2008-09-29 08:32:00,2.0015,2.00165,2.00125,2.00125,254200000.0
2008-09-29 08:33:00,2.0013,2.0016,2.0005,2.0014,221900000.0
2008-09-29 08:34:00,2.0016,2.00165,2.0012,2.0012,259300000.0
2008-09-29 08:35:00,2.0012,2.0014,2.00035,2.001,276052000.0
2008-09-29 08:36:00,2.0009,2.00115,2.0009,2.00115,54600000.0
2008-09-29 08:37:00,2.0011,2.0024,2.001,2.0024,162700000.0
2008-09-29 08:38:00,2.0024,2.0024,2.00145,2.0021,405100000.0
2008-09-29 08:39:00,2.0021,2.0047,2.0019,2.0034,369300000.0
2008-09-29 08:40:00,2.0028,2.0043,2.0024,2.0037,521800000.0
2008-09-29 08:41:00,2.0039,2.0039,2.0031,2.0036,521800000.0
2008-09-29 08:42:00,2.0036,2.0036,2.00255,2.0027,424800000.0
2008-09-29 08:43:00,2.00275,2.00295,2.0026,2.0027,223600000.0
2008-09-29 08:44:00,2.0023,2.0027,2.0023,2.0027,526300000.0
2008-09-29 08:45:00,2.0027,2.0036,2.0027,2.0034,303400000.0
2008-09-29 08:46:00,2.0034,2.0034,2.00235,2.00275,244000000.0
2008-09-29 08:47:00,2.00265,2.00285,2.00195,2.0025,127700000.0
2008-09-29 08:48:00,2.00245,2.00305,2.00235,2.0027,142100000.0
2008-09-29 08:49:00,2.00265,2.00375,2.00265,2.00345,270198500.0
2008-09-29 08:50:00,2.00335,2.00445,2.0032,2.00425,405800000.0
2008-09-29 08:51:00,2.0042,2.0043,2.00315,2.0035,488346500.0
2008-09-29 08:52:00,2.00335,2.0035,2.00195,2.0021,236146500.0
2008-09-29 08:53:00,2.0021,2.00315,2.0019,2.0022,507899998.0
2008-09-29 08:54:00,2.00195,2.0028,2.0017,2.0024,197800000.0
2008-09-29 08:55:00,2.0024,2.0028,2.0018,2.0018,482700000.0
2008-09-29 08:56:00,2.0018,2.002,2.001,2.001,158975000.0
2008-09-29 08:57:00,2.001,2.0014,2.001,2.0013,140400000.0
2008-09-29 08:58:00,2.00135,2.0029,2.00135,2.0029,135069750.0
2008-09-29 08:59:00,2.0029,2.003,2.00125,2.00265,479900000.0
2008-09-29 09:00:00,2.0028,2.0035,2.0025,2.0033,258700000.0
2008-09-29 09:01:00,2.0033,2.0033,2.00245,2.0031,105600000.0
2008-09-29 09:02:00,2.0031,2.0031,2.0023,2.0023,127800000.0
2008-09-29 09:03:00,2.0023,2.0025,2.00125,2.002,267668000.0
2008-09-29 09:04:00,2.002,2.00205,2.0009,2.0011,149700000.0
2008-09-29 09:05:00,2.00115,2.0015,2.0011,2.0014,61300000.0
2008-09-29 09:06:00,2.0013,2.0013,2.0003,2.0006,235200000.0
2008-09-29 09:07:00,2.0006,2.0006,2.0004,2.0004,87600000.0
2008-09-29 09:08:00,2.0004,2.0011,2.0004,2.00105,140200000.0
2008-09-29 09:09:00,2.00095,2.0011,2.0008,2.0009,136000000.0
2008-09-29 09:10:00,2.0009,2.0015,2.00015,2.0003,412646500.0
2008-09-29 09:11:00,2.0003,2.00075,1.99975,2.0003,415800000.0
2008-09-29 09:12:00,2.0003,2.0011,2.0003,2.0008,333800000.0
2008-09-29 09:13:00,2.0008,2.00185,2.00015,2.0009,537100006.0
2008-09-29 09:14:00,2.0009,2.0015,2.00015,2.00075,399400000.0
2008-09-29 09:15:00,2.0009,2.00195,2.0009,2.0015,583200000.0
2008-09-29 09:16:00,2.0015,2.00165,2.0011,2.0016,387400000.0
2008-09-29 09:17:00,2.0016,2.0036,2.0014,2.0034,555599999.0
2008-09-29 09:18:00,2.0034,2.0036,2.003,2.0032,379400000.0
2008-09-29 09:19:00,2.0032,2.00335,2.00205,2.0026,1162400023.0
2008-09-29 09:20:00,2.0026,2.0026,2.0022,2.0022,257200000.0
2008-09-29 09:21:00,2.0022,2.00235,2.0022,2.0022,137000000.0
2008-09-29 09:22:00,2.0022,2.0022,2.00145,2.0022,270850000.0
2008-09-29 09:23:00,2.0022,2.0028,2.00135,2.0025,416500000.0
2008-09-29 09:24:00,2.0025,2.00435,2.0025,2.004,286900000.0
2008-09-29 09:25:00,2.004,2.004,2.0011,2.00175,357100000.0
2008-09-29 09:26:00,2.00165,2.00305,2.0014,2.00285,253100000.0
2008-09-29 09:27:00,2.0028,2.00315,2.0016,2.002,518400000.0
2008-09-29 09:28:00,2.00205,2.0034,2.00135,2.0031,375700000.0
2008-09-29 09:29:00,2.00315,2.00315,2.0012,2.0014,480200000.0
2008-09-29 09:30:00,2.0014,2.0024,2.0009,2.0022,325100000.0
2008-09-29 09:31:00,2.0022,2.0022,1.9998,2.0001,423575001.0
2008-09-29 09:32:00,2.0001,2.00175,2.0,2.0015,204300000.0
2008-09-29 09:33:00,2.00155,2.002,2.0003,2.0006,333600000.0
2008-09-29 09:34:00,2.0006,2.00165,2.00055,2.00145,228000000.0
2008-09-29 09:35:00,2.0015,2.0016,2.00105,2.00135,157200000.0
2008-09-29 09:36:00,2.00135,2.00185,2.0008,2.0017,738100000.0
2008-09-29 09:37:00,2.0017,2.0017,2.00005,2.0008,463099997.0
2008-09-29 09:38:00,2.00075,2.00145,2.0006,2.0013,135900000.0
2008-09-29 09:39:00,2.00125,2.0016,2.0005,2.0005,280600000.0
2008-09-29 09:40:00,2.0005,2.0013,2.0,2.0002,354400000.0
2008-09-29 09:41:00,2.0003,2.0003,1.99985,1.99995,152800000.0
2008-09-29 09:42:00,2.0,2.00085,1.99955,2.00025,428475000.0
2008-09-29 09:43:00,2.00025,2.00185,2.00025,2.00185,545300000.0
2008-09-29 09:44:00,2.0018,2.00235,2.0015,2.0015,368300000.0
2008-09-29 09:45:00,2.0015,2.0015,2.00085,2.00135,250900000.0
2008-09-29 09:46:00,2.00145,2.00195,2.0007,2.0011,1245899957.0
2008-09-29 09:47:00,2.0011,2.0014,2.0001,2.0003,504299997.0
2008-09-29 09:48:00,2.0004,2.0007,2.00015,2.0003,339300000.0
2008-09-29 09:49:00,2.0003,2.0009,1.99965,1.9998,562100000.0
2008-09-29 09:50:00,1.9998,2.0008,1.9998,2.0006,216900000.0
2008-09-29 09:51:00,2.0006,2.001,2.00045,2.00045,176900000.0
2008-09-29 09:52:00,2.00045,2.00045,2.0002,2.0002,401300000.0
2008-09-29 09:53:00,2.0002,2.00045,2.0002,2.0002,381200000.0
2008-09-29 09:54:00,2.0002,2.00065,2.0002,2.0004,434600000.0
2008-09-29 09:55:00,2.0004,2.0012,2.0004,2.00075,585900000.0
2008-09-29 09:56:00,2.00085,2.001,2.0,2.0001,421100000.0
2008-09-29 09:57:00,2.0001,2.00055,2.0,2.00055,433800000.0
2008-09-29 09:58:00,2.0005,2.0007,2.0003,2.00045,189600000.0
2008-09-29 09:59:00,2.0005,2.0017,2.0004,2.0012,261746500.0
2008-09-29 10:00:00,2.0012,2.00215,2.001,2.00195,202300000.0
2008-09-29 10:01:00,2.00195,2.00215,2.0017,2.0018,208752000.0
2008-09-29 10:02:00,2.0018,2.0019,2.00045,2.00075,374652000.0
2008-09-29 10:03:00,2.00075,2.0011,2.0005,2.00085,473200000.0
2008-09-29 10:04:00,2.0009,2.0011,2.0008,2.0008,266900000.0
2008-09-29 10:05:00,2.0008,2.00085,2.0008,2.0008,227200000.0
2008-09-29 10:06:00,2.0008,2.0008,1.9989,1.9998,288200000.0
2008-09-29 10:07:00,1.9998,2.00025,1.9998,1.9999,543800000.0
2008-09-29 10:08:00,1.9999,2.0005,1.9999,2.0002,467700000.0
2008-09-29 10:09:00,2.0002,2.0003,2.0,2.0,1079600000.0
2008-09-29 10:10:00,2.0,2.0001,1.9994,2.0,1333900003.0
2008-09-29 10:11:00,2.00005,2.00015,1.9989,1.9989,352400001.0
2008-09-29 10:12:00,1.9989,1.99945,1.9981,1.9991,279300000.0
2008-09-29 10:13:00,1.99915,1.99965,1.9991,1.99965,357400000.0
2008-09-29 10:14:00,1.99965,1.99965,1.9992,1.9992,246700000.0
2008-09-29 10:15:00,1.9992,1.9992,1.9982,1.9987,319100000.0
2008-09-29 10:16:00,1.9987,1.9989,1.99745,1.9977,349300000.0
2008-09-29 10:17:00,1.99765,1.99775,1.9975,1.9977,523800000.0
2008-09-29 10:18:00,1.9977,1.99775,1.9965,1.9965,1314700005.0
2008-09-29 10:19:00,1.9965,1.99655,1.99595,1.9961,583000000.0
2008-09-29 10:20:00,1.9961,1.9961,1.99495,1.9952,587700000.0
2008-09-29 10:21:00,1.9952,1.9959,1.99515,1.9957,193300000.0
2008-09-29 10:22:00,1.9956,1.99585,1.9954,1.9956,347100000.0
2008-09-29 10:23:00,1.99565,1.9963,1.9956,1.99615,198552000.0
2008-09-29 10:24:00,1.9962,1.99635,1.9951,1.99525,467400000.0
2008-09-29 10:25:00,1.9953,1.9954,1.9941,1.99485,202300000.0
2008-09-29 10:26:00,1.99485,1.9966,1.99485,1.9966,183600000.0
2008-09-29 10:27:00,1.9965,1.9967,1.9964,1.9967,205300000.0
2008-09-29 10:28:00,1.99665,1.9974,1.99665,1.9971,250400000.0
2008-09-29 10:29:00,1.9971,1.9971,1.9961,1.9962,107700000.0
2008-09-29 10:30:00,1.996,1.9961,1.9946,1.9946,348200000.0
2008-09-29 10:31:00,1.9946,1.9961,1.9946,1.9961,302000000.0
2008-09-29 10:32:00,1.9961,1.99795,1.9961,1.9971,418700000.0
2008-09-29 10:33:00,1.9966,1.9971,1.9958,1.9959,473100006.0
2008-09-29 10:34:00,1.9959,1.9964,1.99565,1.9964,977800024.0
2008-09-29 10:35:00,1.9964,1.9964,1.995,1.9953,710798505.0
2008-09-29 10:36:00,1.9953,1.9953,1.9941,1.99465,172800000.0
2008-09-29 10:37:00,1.99465,1.99595,1.99455,1.99595,223300000.0
2008-09-29 10:38:00,1.99595,1.99675,1.99595,1.9962,322646500.0
2008-09-29 10:39:00,1.9963,1.99705,1.99625,1.99685,293800000.0
2008-09-29 10:40:00,1.99685,1.9971,1.99685,1.9969,101800000.0
2008-09-29 10:41:00,1.99685,1.997,1.99685,1.9969,82900000.0
2008-09-29 10:42:00,1.9969,1.99735,1.99685,1.99715,186400000.0
2008-09-29 10:43:00,1.9971,1.9974,1.99705,1.9974,196000000.0
2008-09-29 10:44:00,1.9974,1.9976,1.99725,1.99735,152500000.0
2008-09-29 10:45:00,1.99735,1.99805,1.99735,1.99775,95300000.0
2008-09-29 10:46:00,1.99775,1.99785,1.99725,1.99745,329399999.0
2008-09-29 10:47:00,1.9973,1.9973,1.99645,1.997,121700000.0
2008-09-29 10:48:00,1.997,1.9975,1.99695,1.99725,197200000.0
2008-09-29 10:49:00,1.99725,1.99735,1.99625,1.99655,368100000.0
2008-09-29 10:50:00,1.99675,1.99695,1.99645,1.99645,153700000.0
2008-09-29 10:51:00,1.99645,1.9967,1.99645,1.99645,122100000.0
2008-09-29 10:52:00,1.9965,1.99665,1.99635,1.99635,311800000.0
2008-09-29 10:53:00,1.99635,1.99645,1.99635,1.99635,101200000.0
2008-09-29 10:54:00,1.99635,1.99645,1.99555,1.9961,173400000.0
2008-09-29 10:55:00,1.9961,1.9961,1.9952,1.99545,90800000.0
2008-09-29 10:56:00,1.99535,1.99595,1.9953,1.9959,66000000.0
2008-09-29 10:57:00,1.99585,1.99595,1.9948,1.99545,391300000.0
2008-09-29 10:58:00,1.99535,1.9956,1.99425,1.99445,1326699980.0
2008-09-29 10:59:00,1.99445,1.9945,1.9926,1.99325,275252000.0
2008-09-29 11:00:00,1.99325,1.9945,1.99325,1.9944,161600000.0
2008-09-29 11:01:00,1.9944,1.99485,1.9944,1.99455,78800000.0
2008-09-29 11:02:00,1.9944,1.9948,1.9944,1.9944,67300000.0
2008-09-29 11:03:00,1.9944,1.9945,1.9944,1.9944,22000000.0
2008-09-29 11:04:00,1.9944,1.9944,1.99345,1.99345,92300000.0
2008-09-29 11:05:00,1.99345,1.99345,1.99195,1.9924,200600000.0
2008-09-29 11:06:00,1.9924,1.9927,1.99125,1.99135,453300000.0
2008-09-29 11:07:00,1.9915,1.9916,1.99135,1.99135,581600000.0
2008-09-29 11:08:00,1.99135,1.9919,1.99125,1.9916,523600000.0
2008-09-29 11:09:00,1.9916,1.99195,1.99105,1.99165,399700000.0
2008-09-29 11:10:00,1.99165,1.99285,1.99165,1.99255,181200000.0
2008-09-29 11:11:00,1.99255,1.99295,1.99235,1.9928,268100000.0
2008-09-29 11:12:00,1.9929,1.99375,1.9928,1.9936,130400000.0
2008-09-29 11:13:00,1.99325,1.99365,1.99315,1.9935,256900000.0
2008-09-29 11:14:00,1.99355,1.99385,1.99345,1.99375,104300000.0
2008-09-29 11:15:00,1.9938,1.994,1.993,1.99355,504400000.0
2008-09-29 11:16:00,1.99355,1.9939,1.9927,1.99325,672100000.0
2008-09-29 11:17:00,1.99325,1.99325,1.9927,1.9929,247700000.0
2008-09-29 11:18:00,1.99315,1.99325,1.99175,1.9923,284900000.0
2008-09-29 11:19:00,1.9923,1.9923,1.99115,1.99135,809500000.0
2008-09-29 11:20:00,1.99135,1.99225,1.99135,1.99205,302500000.0
2008-09-29 11:21:00,1.9921,1.99275,1.9921,1.9923,631800003.0
2008-09-29 11:22:00,1.99225,1.9929,1.99225,1.9928,642900016.0
2008-09-29 11:23:00,1.9928,1.9934,1.99265,1.99295,257000000.0
2008-09-29 11:24:00,1.99295,1.99475,1.99295,1.9946,159800000.0
2008-09-29 11:25:00,1.9947,1.9947,1.9935,1.994,397299992.0
2008-09-29 11:26:00,1.994,1.99415,1.99375,1.99375,312500000.0
2008-09-29 11:27:00,1.99375,1.9941,1.99375,1.99395,351500000.0
2008-09-29 11:28:00,1.99395,1.99405,1.9929,1.99345,299900000.0
2008-09-29 11:29:00,1.99345,1.99425,1.9928,1.99425,738800000.0
2008-09-29 11:30:00,1.99425,1.99425,1.99345,1.99355,303000000.0
2008-09-29 11:31:00,1.99355,1.99385,1.99335,1.9934,275400000.0
2008-09-29 11:32:00,1.99335,1.994,1.992,1.992,341800000.0
2008-09-29 11:33:00,1.992,1.9928,1.99195,1.9927,167500000.0
2008-09-29 11:34:00,1.99265,1.99265,1.99075,1.9911,258299999.0
2008-09-29 11:35:00,1.9912,1.9912,1.9901,1.99045,352500000.0
2008-09-29 11:36:00,1.9904,1.9913,1.9904,1.991,272500000.0
2008-09-29 11:37:00,1.991,1.9912,1.9906,1.99085,696900000.0
2008-09-29 11:38:00,1.9909,1.9917,1.99085,1.99155,251100000.0
2008-09-29 11:39:00,1.9916,1.9928,1.9916,1.9925,247600000.0
2008-09-29 11:40:00,1.9927,1.99305,1.9923,1.9923,400500000.0
2008-09-29 11:41:00,1.9923,1.99245,1.9918,1.99225,204600000.0
2008-09-29 11:42:00,1.9922,1.9926,1.99215,1.99245,162900000.0
2008-09-29 11:43:00,1.9925,1.9926,1.9915,1.99155,208200000.0
2008-09-29 11:44:00,1.99155,1.99255,1.99155,1.99245,233800000.0
2008-09-29 11:45:00,1.9926,1.99305,1.99205,1.99265,194200000.0
2008-09-29 11:46:00,1.99265,1.99295,1.9921,1.99265,188500000.0
2008-09-29 11:47:00,1.99265,1.99275,1.99135,1.99135,198300000.0
2008-09-29 11:48:00,1.99135,1.9924,1.9908,1.99205,214900000.0
2008-09-29 11:49:00,1.99205,1.99215,1.9912,1.9912,260100000.0
2008-09-29 11:50:00,1.9912,1.99195,1.9906,1.991,617900000.0
2008-09-29 11:51:00,1.9911,1.99155,1.99095,1.99125,189000000.0
2008-09-29 11:52:00,1.99125,1.9918,1.99125,1.99145,180100000.0
2008-09-29 11:53:00,1.99145,1.992,1.99145,1.99175,394100000.0
2008-09-29 11:54:00,1.99155,1.99175,1.9905,1.9915,668499999.0
2008-09-29 11:55:00,1.9915,1.99175,1.99135,1.99145,254700000.0
2008-09-29 11:56:00,1.9915,1.9916,1.99075,1.99105,281700000.0
2008-09-29 11:57:00,1.99125,1.9916,1.99085,1.99135,151700000.0
2008-09-29 11:58:00,1.99135,1.99135,1.9905,1.99055,277400000.0
2008-09-29 11:59:00,1.99055,1.9917,1.99055,1.99165,409300000.0
2008-09-29 12:00:00,1.9916,1.9917,1.99135,1.99155,322900000.0
2008-09-29 12:01:00,1.99145,1.99215,1.99145,1.99165,181800000.0
2008-09-29 12:02:00,1.99165,1.99165,1.99105,1.99155,314400000.0
2008-09-29 12:03:00,1.99155,1.99165,1.99155,1.99155,275900000.0
2008-09-29 12:04:00,1.99155,1.99155,1.99155,1.99155,210300000.0
2008-09-29 12:05:00,1.99155,1.99155,1.99085,1.99155,382927000.0
2008-09-29 12:06:00,1.99155,1.99155,1.9908,1.99125,257500000.0
2008-09-29 12:07:00,1.99125,1.9916,1.9911,1.9913,269400000.0
2008-09-29 12:08:00,1.99125,1.99125,1.99125,1.99125,36700000.0
2008-09-29 12:09:00,1.99125,1.99125,1.9903,1.9906,161400000.0
2008-09-29 12:10:00,1.9906,1.99085,1.99035,1.9908,283000000.0
2008-09-29 12:11:00,1.99085,1.99165,1.99085,1.99145,396600000.0
2008-09-29 12:12:00,1.99145,1.99155,1.9905,1.99065,340900000.0
2008-09-29 12:13:00,1.99065,1.9909,1.99055,1.9909,201000000.0
2008-09-29 12:14:00,1.9909,1.9914,1.99065,1.99115,234100000.0
2008-09-29 12:15:00,1.99115,1.99125,1.99095,1.99095,201400000.0
2008-09-29 12:16:00,1.991,1.9913,1.99095,1.9911,230000000.0
2008-09-29 12:17:00,1.9911,1.99125,1.99095,1.99125,276300000.0
2008-09-29 12:18:00,1.9912,1.99125,1.99075,1.99095,411400000.0
2008-09-29 12:19:00,1.99095,1.99135,1.99075,1.9913,157600000.0
2008-09-29 12:20:00,1.9912,1.99145,1.99095,1.99135,218600000.0
2008-09-29 12:21:00,1.9913,1.992,1.99115,1.99175,241400000.0
2008-09-29 12:22:00,1.99175,1.993,1.99175,1.99275,328300000.0
2008-09-29 12:23:00,1.99265,1.99305,1.99215,1.99275,402000000.0
2008-09-29 12:24:00,1.99275,1.9928,1.99215,1.99275,127000000.0
2008-09-29 12:25:00,1.9929,1.993,1.9918,1.99245,141600000.0
2008-09-29 12:26:00,1.99245,1.99245,1.99245,1.99245,146400000.0
2008-09-29 12:27:00,1.99245,1.99245,1.9914,1.99175,404700000.0
2008-09-29 12:28:00,1.99175,1.992,1.99175,1.99185,238300000.0
2008-09-29 12:29:00,1.99185,1.99235,1.99185,1.99215,145500000.0
2008-09-29 12:30:00,1.9922,1.9922,1.99185,1.9922,148000000.0
2008-09-29 12:31:00,1.9921,1.9924,1.99185,1.9921,130700000.0
2008-09-29 12:32:00,1.99205,1.9921,1.99185,1.9919,29300000.0
2008-09-29 12:33:00,1.99195,1.99215,1.9919,1.99195,71100000.0
2008-09-29 12:34:00,1.99195,1.9921,1.99195,1.992,40400000.0
2008-09-29 12:35:00,1.992,1.9921,1.991,1.992,190300000.0
2008-09-29 12:36:00,1.99185,1.99195,1.9912,1.99145,192100000.0
2008-09-29 12:37:00,1.9914,1.9921,1.99125,1.9919,268700000.0
2008-09-29 12:38:00,1.99205,1.99215,1.9915,1.99215,476300000.0
2008-09-29 12:39:00,1.9922,1.99235,1.99165,1.99225,126200000.0
2008-09-29 12:40:00,1.99225,1.99275,1.99195,1.99265,95800000.0
2008-09-29 12:41:00,1.99255,1.9928,1.99225,1.9928,52500000.0
2008-09-29 12:42:00,1.99275,1.9928,1.9921,1.9921,53900000.0
2008-09-29 12:43:00,1.9922,1.99245,1.99205,1.99205,90200000.0
2008-09-29 12:44:00,1.9921,1.9922,1.99205,1.99205,238100000.0
2008-09-29 12:45:00,1.99205,1.9923,1.99205,1.99215,295200000.0
2008-09-29 12:46:00,1.99215,1.9926,1.99205,1.99235,395500000.0
2008-09-29 12:47:00,1.99235,1.99235,1.99185,1.99205,246100000.0
2008-09-29 12:48:00,1.99195,1.9922,1.99195,1.99205,79900000.0
2008-09-29 12:49:00,1.992,1.9922,1.99185,1.99185,148800000.0
2008-09-29 12:50:00,1.99185,1.9922,1.99145,1.99185,164300000.0
2008-09-29 12:51:00,1.9918,1.9931,1.9918,1.99285,316600000.0
2008-09-29 12:52:00,1.9929,1.9929,1.99275,1.99275,116100000.0
2008-09-29 12:53:00,1.99275,1.9928,1.99235,1.99245,392400000.0
2008-09-29 12:54:00,1.99225,1.99245,1.99165,1.99165,459000000.0
2008-09-29 12:55:00,1.99165,1.9918,1.99145,1.99145,471000000.0
2008-09-29 12:56:00,1.99145,1.9918,1.99145,1.99145,359700000.0
2008-09-29 12:57:00,1.99145,1.9916,1.99135,1.99135,548900000.0
2008-09-29 12:58:00,1.99145,1.9915,1.99135,1.99145,510400000.0
2008-09-29 12:59:00,1.99145,1.9919,1.99145,1.99175,69500000.0
2008-09-29 13:00:00,1.99175,1.99185,1.99095,1.9911,490300000.0
2008-09-29 13:01:00,1.99105,1.99115,1.99105,1.99105,430200000.0
2008-09-29 13:02:00,1.99105,1.99145,1.99105,1.9912,162100000.0
2008-09-29 13:03:00,1.9912,1.9918,1.99115,1.9917,173600000.0
2008-09-29 13:04:00,1.99175,1.9923,1.99155,1.99175,471500000.0
2008-09-29 13:05:00,1.99175,1.9918,1.9911,1.9915,629200002.0
2008-09-29 13:06:00,1.99145,1.9916,1.99125,1.99145,165900000.0
2008-09-29 13:07:00,1.99145,1.99215,1.9913,1.9919,215300000.0
2008-09-29 13:08:00,1.9919,1.9919,1.99155,1.99155,386100000.0
2008-09-29 13:09:00,1.99155,1.99155,1.99095,1.99145,110500000.0
2008-09-29 13:10:00,1.99145,1.99155,1.9909,1.99145,383500000.0
2008-09-29 13:11:00,1.99145,1.99155,1.99095,1.99115,445900000.0
2008-09-29 13:12:00,1.99115,1.99145,1.99105,1.9911,228700000.0
2008-09-29 13:13:00,1.9911,1.99135,1.99085,1.99095,310500001.0
2008-09-29 13:14:00,1.99095,1.9919,1.99095,1.99165,303100000.0
2008-09-29 13:15:00,1.99165,1.99195,1.99155,1.99165,292400000.0
2008-09-29 13:16:00,1.99165,1.9926,1.99165,1.99245,309200000.0
2008-09-29 13:17:00,1.99245,1.9925,1.9908,1.991,1314300063.0
2008-09-29 13:18:00,1.9909,1.99225,1.99075,1.992,306100000.0
2008-09-29 13:19:00,1.9921,1.99235,1.99165,1.99175,264700000.0
2008-09-29 13:20:00,1.99175,1.99245,1.99175,1.9922,291200000.0
2008-09-29 13:21:00,1.9922,1.99305,1.9921,1.99295,376100000.0
2008-09-29 13:22:00,1.99285,1.9931,1.99265,1.99265,1118900002.0
2008-09-29 13:23:00,1.99265,1.99265,1.9921,1.99225,874000000.0
2008-09-29 13:24:00,1.99225,1.99225,1.99135,1.9916,347300000.0
2008-09-29 13:25:00,1.9916,1.99175,1.99055,1.99085,151600000.0
2008-09-29 13:26:00,1.991,1.99115,1.99005,1.99045,578400000.0
2008-09-29 13:27:00,1.99045,1.9908,1.9902,1.9906,162300000.0
2008-09-29 13:28:00,1.9906,1.99095,1.99055,1.99075,233600000.0
2008-09-29 13:29:00,1.9908,1.99095,1.99055,1.99055,294400000.0
2008-09-29 13:30:00,1.99055,1.9909,1.99,1.99065,182200000.0
2008-09-29 13:31:00,1.99065,1.99115,1.9906,1.99085,631700000.0
2008-09-29 13:32:00,1.9909,1.9913,1.99065,1.99115,141100000.0
2008-09-29 13:33:00,1.9912,1.99145,1.99075,1.99075,547200000.0
2008-09-29 13:34:00,1.99075,1.991,1.99075,1.99075,153700000.0
2008-09-29 13:35:00,1.99075,1.991,1.99075,1.9909,78000000.0
2008-09-29 13:36:00,1.99095,1.9919,1.9909,1.9916,292200000.0
2008-09-29 13:37:00,1.99165,1.99205,1.99135,1.99155,420400000.0
2008-09-29 13:38:00,1.9915,1.992,1.99135,1.99185,350000000.0
2008-09-29 13:39:00,1.9919,1.9922,1.99165,1.99185,206300000.0
2008-09-29 13:40:00,1.99185,1.9919,1.99185,1.99185,222600000.0
2008-09-29 13:41:00,1.99185,1.99185,1.9912,1.99155,118800000.0
2008-09-29 13:42:00,1.9916,1.99195,1.99155,1.99165,190600000.0
2008-09-29 13:43:00,1.99165,1.99215,1.99145,1.9921,273700000.0
2008-09-29 13:44:00,1.9923,1.99235,1.99185,1.99195,203800000.0
2008-09-29 13:45:00,1.99195,1.99195,1.9908,1.991,287300000.0
2008-09-29 13:46:00,1.99105,1.99135,1.99095,1.99135,273300000.0
2008-09-29 13:47:00,1.9908,1.99135,1.9908,1.99135,272100001.0
2008-09-29 13:48:00,1.99135,1.9914,1.99115,1.99135,114800000.0
2008-09-29 13:49:00,1.99135,1.99135,1.9904,1.9907,210900000.0
2008-09-29 13:50:00,1.99075,1.99075,1.99045,1.99045,240500000.0
2008-09-29 13:51:00,1.99045,1.9905,1.9895,1.98965,213700000.0
2008-09-29 13:52:00,1.98965,1.99075,1.98965,1.99045,188600000.0
2008-09-29 13:53:00,1.99045,1.99045,1.9896,1.98975,76652000.0
2008-09-29 13:54:00,1.9898,1.99035,1.9892,1.9895,281800002.0
2008-09-29 13:55:00,1.98945,1.9897,1.98925,1.9896,175000000.0
2008-09-29 13:56:00,1.98965,1.9898,1.98945,1.9896,158100000.0
2008-09-29 13:57:00,1.98965,1.98975,1.98855,1.9886,180100000.0
2008-09-29 13:58:00,1.98855,1.98925,1.98845,1.989,592800000.0
2008-09-29 13:59:00,1.989,1.9893,1.9888,1.9893,508500000.0
2008-09-29 14:00:00,1.9893,1.98975,1.9891,1.9897,583700000.0
2008-09-29 14:01:00,1.98965,1.99025,1.9896,1.98995,246600000.0
2008-09-29 14:02:00,1.98995,1.98995,1.9894,1.98955,151200000.0
2008-09-29 14:03:00,1.98955,1.98955,1.9886,1.98875,646800000.0
2008-09-29 14:04:00,1.98875,1.98955,1.98855,1.98955,381500000.0
2008-09-29 14:05:00,1.98955,1.98965,1.9881,1.98845,467800000.0
2008-09-29 14:06:00,1.98845,1.9896,1.98845,1.98945,670000000.0
2008-09-29 14:07:00,1.98945,1.98955,1.98905,1.98905,540000000.0
2008-09-29 14:08:00,1.98905,1.9894,1.9885,1.98905,562000000.0
2008-09-29 14:09:00,1.98905,1.9896,1.98905,1.98945,213800000.0
2008-09-29 14:10:00,1.98945,1.9895,1.98925,1.98925,734600000.0
2008-09-29 14:11:00,1.98925,1.98955,1.98925,1.9894,590700003.0
2008-09-29 14:12:00,1.9894,1.9904,1.9894,1.99015,308800000.0
2008-09-29 14:13:00,1.99015,1.9906,1.99015,1.99045,358600000.0
2008-09-29 14:14:00,1.9905,1.9914,1.9905,1.9909,222600000.0
2008-09-29 14:15:00,1.99075,1.9925,1.99035,1.9925,322600000.0
2008-09-29 14:16:00,1.9925,1.9928,1.9918,1.99215,326900000.0
2008-09-29 14:17:00,1.99225,1.99225,1.9913,1.99145,244900000.0
2008-09-29 14:18:00,1.99145,1.99145,1.99035,1.99055,149200000.0
2008-09-29 14:19:00,1.99055,1.99085,1.99035,1.99045,258900000.0
2008-09-29 14:20:00,1.99045,1.9907,1.9892,1.9892,586000000.0
2008-09-29 14:21:00,1.98915,1.99065,1.98915,1.98975,480800000.0
2008-09-29 14:22:00,1.9897,1.9897,1.98915,1.98925,495200000.0
2008-09-29 14:23:00,1.98925,1.98925,1.98845,1.98865,662200000.0
2008-09-29 14:24:00,1.98865,1.98865,1.9878,1.98835,448800000.0
2008-09-29 14:25:00,1.9883,1.9892,1.9881,1.9892,365600000.0
2008-09-29 14:26:00,1.9892,1.9898,1.9892,1.98975,358200000.0
2008-09-29 14:27:00,1.98975,1.98975,1.98935,1.98935,853100016.0
2008-09-29 14:28:00,1.98935,1.98935,1.9882,1.9882,818000038.0
2008-09-29 14:29:00,1.9882,1.98885,1.9882,1.98855,304500000.0
2008-09-29 14:30:00,1.98875,1.989,1.98845,1.9887,271900000.0
2008-09-29 14:31:00,1.9887,1.9892,1.98865,1.989,278600000.0
2008-09-29 14:32:00,1.989,1.9898,1.98805,1.9894,445500000.0
2008-09-29 14:33:00,1.9894,1.99,1.9889,1.9892,242000000.0
2008-09-29 14:34:00,1.9892,1.98965,1.9889,1.9891,424300000.0
2008-09-29 14:35:00,1.9891,1.98955,1.98795,1.98825,442200000.0
2008-09-29 14:36:00,1.9884,1.98895,1.9883,1.9888,323600000.0
2008-09-29 14:37:00,1.98885,1.98895,1.9881,1.98855,376800000.0
2008-09-29 14:38:00,1.98855,1.9887,1.9878,1.9887,465300000.0
2008-09-29 14:39:00,1.9885,1.9886,1.9882,1.9885,299400000.0
2008-09-29 14:40:00,1.98835,1.98865,1.98785,1.98785,406000000.0
2008-09-29 14:41:00,1.98785,1.98815,1.987,1.98815,803000000.0
2008-09-29 14:42:00,1.98815,1.98835,1.9873,1.9875,516800000.0
2008-09-29 14:43:00,1.9875,1.9876,1.98745,1.98745,714600000.0
2008-09-29 14:44:00,1.98745,1.98745,1.9866,1.9871,229700000.0
2008-09-29 14:45:00,1.9871,1.9872,1.9864,1.987,361400000.0
2008-09-29 14:46:00,1.987,1.9873,1.98605,1.9865,482169750.0
2008-09-29 14:47:00,1.9865,1.987,1.9864,1.98685,391600000.0
2008-09-29 14:48:00,1.98685,1.98715,1.98665,1.98705,365500000.0
2008-09-29 14:49:00,1.9871,1.9873,1.98625,1.98625,539400000.0
2008-09-29 14:50:00,1.98625,1.98625,1.98535,1.98535,1028799998.0
2008-09-29 14:51:00,1.98535,1.9854,1.98495,1.98515,1935900005.0
2008-09-29 14:52:00,1.98515,1.98535,1.9843,1.9843,1877400040.0
2008-09-29 14:53:00,1.98445,1.9852,1.9841,1.9851,430699995.0
2008-09-29 14:54:00,1.9851,1.98575,1.985,1.98575,308900000.0
2008-09-29 14:55:00,1.9857,1.98595,1.98545,1.98575,468700000.0
2008-09-29 14:56:00,1.9858,1.98615,1.98575,1.9861,320700000.0
2008-09-29 14:57:00,1.9861,1.9865,1.98595,1.98645,310900000.0
2008-09-29 14:58:00,1.98645,1.98685,1.98625,1.9865,476800000.0
2008-09-29 14:59:00,1.9865,1.9876,1.9865,1.9876,266700000.0
2008-09-29 15:00:00,1.98755,1.98785,1.98725,1.98785,195500000.0
2008-09-29 15:01:00,1.98785,1.9882,1.9878,1.9882,253100000.0
2008-09-29 15:02:00,1.9882,1.9884,1.98785,1.98785,227000000.0
2008-09-29 15:03:00,1.98735,1.98745,1.98715,1.98715,153400000.0
2008-09-29 15:04:00,1.98715,1.9874,1.98715,1.9874,101000000.0
2008-09-29 15:05:00,1.9874,1.98755,1.98725,1.98725,313700000.0
2008-09-29 15:06:00,1.98725,1.9874,1.98725,1.98725,44400000.0
2008-09-29 15:07:00,1.98725,1.9878,1.98705,1.98725,321200000.0
2008-09-29 15:08:00,1.98725,1.98725,1.98615,1.98705,437000000.0
2008-09-29 15:09:00,1.9871,1.9882,1.9866,1.9878,588800000.0
2008-09-29 15:10:00,1.9878,1.98785,1.98735,1.9878,204600000.0
2008-09-29 15:11:00,1.9879,1.9879,1.9867,1.9868,263800000.0
2008-09-29 15:12:00,1.9868,1.9869,1.98605,1.98635,387000000.0
2008-09-29 15:13:00,1.98635,1.9866,1.9858,1.986,422100000.0
2008-09-29 15:14:00,1.9861,1.9866,1.98575,1.9863,355000000.0
2008-09-29 15:15:00,1.9861,1.9865,1.9861,1.9864,355600000.0
2008-09-29 15:16:00,1.9862,1.9864,1.9858,1.9864,286100000.0
2008-09-29 15:17:00,1.9863,1.9863,1.98445,1.98455,935000000.0
2008-09-29 15:18:00,1.9847,1.9856,1.9842,1.98515,675800000.0
2008-09-29 15:19:00,1.9852,1.9852,1.98425,1.98425,687900000.0
2008-09-29 15:20:00,1.98425,1.98455,1.9837,1.9843,521200000.0
2008-09-29 15:21:00,1.98435,1.9847,1.9841,1.98415,655800000.0
2008-09-29 15:22:00,1.98415,1.98415,1.98355,1.984,437639500.0
2008-09-29 15:23:00,1.98415,1.98445,1.984,1.98415,335400000.0
2008-09-29 15:24:00,1.98415,1.98415,1.9835,1.9839,236400000.0
2008-09-29 15:25:00,1.9839,1.98415,1.98365,1.9838,261900000.0
2008-09-29 15:26:00,1.9839,1.9845,1.98385,1.984,180400000.0
2008-09-29 15:27:00,1.984,1.98405,1.98365,1.9837,225500000.0
2008-09-29 15:28:00,1.9837,1.9841,1.98365,1.98395,307800000.0
2008-09-29 15:29:00,1.98395,1.9845,1.9836,1.9844,157100000.0
2008-09-29 15:30:00,1.9845,1.98625,1.9843,1.98625,331500000.0
2008-09-29 15:31:00,1.98625,1.98625,1.98455,1.98485,159300000.0
2008-09-29 15:32:00,1.9849,1.9854,1.9848,1.9852,238900000.0
2008-09-29 15:33:00,1.9852,1.9855,1.98425,1.98425,309100000.0
2008-09-29 15:34:00,1.98425,1.985,1.9842,1.98465,359652000.0
2008-09-29 15:35:00,1.98465,1.9848,1.98465,1.98465,569500000.0
2008-09-29 15:36:00,1.98465,1.98465,1.98395,1.9841,416800000.0
2008-09-29 15:37:00,1.9841,1.98435,1.98405,1.98435,353900000.0
2008-09-29 15:38:00,1.98435,1.9846,1.98395,1.98435,280900000.0
2008-09-29 15:39:00,1.98435,1.98435,1.98355,1.98375,435800000.0
2008-09-29 15:40:00,1.98375,1.984,1.983,1.98345,345700000.0
2008-09-29 15:41:00,1.98345,1.98345,1.98275,1.98305,479900000.0
2008-09-29 15:42:00,1.98305,1.98355,1.9827,1.9828,612100000.0
2008-09-29 15:43:00,1.9828,1.9829,1.98255,1.98255,311800000.0
2008-09-29 15:44:00,1.98255,1.9828,1.98195,1.9826,265200000.0
2008-09-29 15:45:00,1.98255,1.98305,1.98225,1.98245,625200000.0
2008-09-29 15:46:00,1.98255,1.9827,1.9821,1.9823,410100000.0
2008-09-29 15:47:00,1.9823,1.98255,1.982,1.98235,379000000.0
2008-09-29 15:48:00,1.9824,1.9824,1.9817,1.98205,410000000.0
2008-09-29 15:49:00,1.9821,1.9823,1.9818,1.9821,306100000.0
2008-09-29 15:50:00,1.98205,1.9823,1.9816,1.9817,185000000.0
2008-09-29 15:51:00,1.9817,1.9825,1.98145,1.98205,338700000.0
2008-09-29 15:52:00,1.98205,1.9823,1.98195,1.98205,320700000.0
2008-09-29 15:53:00,1.98205,1.98205,1.98075,1.98075,190100000.0
2008-09-29 15:54:00,1.98075,1.9812,1.98015,1.98035,208700000.0
2008-09-29 15:55:00,1.98035,1.98035,1.97895,1.97915,373900000.0
2008-09-29 15:56:00,1.9792,1.9799,1.9792,1.9796,221800000.0
2008-09-29 15:57:00,1.97955,1.97965,1.9788,1.97915,377100000.0
2008-09-29 15:58:00,1.9792,1.98005,1.9786,1.97975,311200000.0
2008-09-29 15:59:00,1.97975,1.9806,1.9797,1.97995,284000000.0
2008-09-29 16:00:00,1.97995,1.9823,1.9793,1.9818,398500000.0
2008-09-29 16:01:00,1.98175,1.98195,1.9803,1.98085,552700000.0
2008-09-29 16:02:00,1.98085,1.9812,1.97995,1.97995,618100001.0
2008-09-29 16:03:00,1.97995,1.9808,1.97995,1.9804,624100000.0
2008-09-29 16:04:00,1.9804,1.9805,1.97945,1.97995,369300000.0
2008-09-29 16:05:00,1.97995,1.98065,1.97995,1.9803,335100000.0
2008-09-29 16:06:00,1.9803,1.9803,1.9791,1.9794,529900000.0
2008-09-29 16:07:00,1.97945,1.98015,1.9792,1.98005,393200000.0
2008-09-29 16:08:00,1.9801,1.98095,1.97995,1.98005,612100000.0
2008-09-29 16:09:00,1.98005,1.9802,1.97935,1.9802,593399999.0
2008-09-29 16:10:00,1.9803,1.9808,1.9799,1.9805,551016254.0
2008-09-29 16:11:00,1.9804,1.98075,1.97955,1.97975,1412100056.0
2008-09-29 16:12:00,1.97975,1.98025,1.9794,1.97965,312400000.0
2008-09-29 16:13:00,1.9797,1.98045,1.97955,1.98005,398000000.0
2008-09-29 16:14:00,1.98005,1.98035,1.97895,1.97905,340200000.0
2008-09-29 16:15:00,1.97905,1.97905,1.97775,1.97865,524200000.0
2008-09-29 16:16:00,1.97865,1.97865,1.97785,1.97835,779200017.0
2008-09-29 16:17:00,1.9782,1.9783,1.9773,1.9781,474100000.0
2008-09-29 16:18:00,1.97805,1.9789,1.97785,1.97845,474100000.0
2008-09-29 16:19:00,1.97845,1.9785,1.97775,1.97785,677700000.0
2008-09-29 16:20:00,1.97815,1.9782,1.9758,1.976,596800000.0
2008-09-29 16:21:00,1.9759,1.97595,1.97505,1.9757,917600001.0
2008-09-29 16:22:00,1.97575,1.97635,1.9757,1.97605,621099989.0
2008-09-29 16:23:00,1.97605,1.9771,1.97605,1.97685,481100001.0
2008-09-29 16:24:00,1.97685,1.9772,1.976,1.97665,614700005.0
2008-09-29 16:25:00,1.97665,1.97665,1.9759,1.97655,240500000.0
2008-09-29 16:26:00,1.9765,1.97725,1.9764,1.977,598200001.0
2008-09-29 16:27:00,1.97705,1.9776,1.97705,1.9775,264700000.0
2008-09-29 16:28:00,1.97735,1.97835,1.97725,1.97835,354175000.0
2008-09-29 16:29:00,1.9783,1.97905,1.9774,1.97845,284346500.0
2008-09-29 16:30:00,1.97835,1.97855,1.9768,1.9768,668900000.0
2008-09-29 16:31:00,1.977,1.9771,1.9759,1.9762,359400000.0
2008-09-29 16:32:00,1.9762,1.9769,1.97595,1.97655,301900000.0
2008-09-29 16:33:00,1.97655,1.9769,1.97555,1.9758,811000000.0
2008-09-29 16:34:00,1.9757,1.9759,1.97535,1.97545,397700001.0
2008-09-29 16:35:00,1.97545,1.9762,1.97545,1.97575,1010999999.0
2008-09-29 16:36:00,1.97575,1.9762,1.9752,1.97595,931699997.0
2008-09-29 16:37:00,1.976,1.9765,1.97585,1.97645,382100000.0
2008-09-29 16:38:00,1.97645,1.97675,1.97555,1.97565,326300000.0
2008-09-29 16:39:00,1.97565,1.97595,1.9745,1.97535,767299988.0
2008-09-29 16:40:00,1.9753,1.976,1.97525,1.97585,331600000.0
2008-09-29 16:41:00,1.97585,1.97635,1.97575,1.97585,925200020.0
2008-09-29 16:42:00,1.97585,1.97615,1.97585,1.97595,959700037.0
2008-09-29 16:43:00,1.97595,1.9763,1.97595,1.97605,204900000.0
2008-09-29 16:44:00,1.9762,1.9767,1.97605,1.9765,485700000.0
2008-09-29 16:45:00,1.9765,1.9777,1.9764,1.97745,572769750.0
2008-09-29 16:46:00,1.9774,1.9777,1.97725,1.9775,871599998.0
2008-09-29 16:47:00,1.9775,1.97965,1.97735,1.9796,744446501.0
2008-09-29 16:48:00,1.9796,1.9806,1.9792,1.98045,633800000.0
2008-09-29 16:49:00,1.98045,1.98075,1.97935,1.98005,738200000.0
2008-09-29 16:50:00,1.9802,1.98085,1.9801,1.98065,507400000.0
2008-09-29 16:51:00,1.98065,1.98155,1.98065,1.9812,448300000.0
2008-09-29 16:52:00,1.9812,1.9813,1.9801,1.9803,461000000.0
2008-09-29 16:53:00,1.9803,1.9811,1.98025,1.98055,721700000.0
2008-09-29 16:54:00,1.98055,1.98055,1.9799,1.9802,1012100002.0
2008-09-29 16:55:00,1.9802,1.9808,1.97905,1.97915,608699999.0
2008-09-29 16:56:00,1.97915,1.9795,1.97825,1.97835,548200000.0
2008-09-29 16:57:00,1.97835,1.9786,1.97835,1.97835,254800000.0
2008-09-29 16:58:00,1.97835,1.97915,1.97825,1.97865,183600000.0
2008-09-29 16:59:00,1.9788,1.9794,1.97755,1.97755,426100000.0
2008-09-29 17:00:00,1.9776,1.9781,1.977,1.97785,225500000.0
2008-09-29 17:01:00,1.97785,1.97785,1.9758,1.97635,460900000.0
2008-09-29 17:02:00,1.97635,1.9772,1.976,1.9771,183900000.0
2008-09-29 17:03:00,1.97715,1.97715,1.9759,1.97655,356800000.0
2008-09-29 17:04:00,1.9766,1.9766,1.97595,1.9761,718100000.0
2008-09-29 17:05:00,1.9762,1.9766,1.97585,1.97595,158200000.0
2008-09-29 17:06:00,1.97595,1.97655,1.97595,1.97595,324700000.0
2008-09-29 17:07:00,1.97595,1.97615,1.97575,1.97595,357400000.0
2008-09-29 17:08:00,1.97595,1.97615,1.97575,1.976,618700000.0
2008-09-29 17:09:00,1.97615,1.97735,1.97605,1.9771,123600000.0
2008-09-29 17:10:00,1.9771,1.9772,1.97625,1.9763,169400000.0
2008-09-29 17:11:00,1.9763,1.9767,1.97505,1.9758,232700000.0
2008-09-29 17:12:00,1.9758,1.97595,1.97565,1.97565,227100000.0
2008-09-29 17:13:00,1.97565,1.9758,1.97565,1.9757,331500000.0
2008-09-29 17:14:00,1.9757,1.9759,1.97565,1.97585,382900000.0
2008-09-29 17:15:00,1.97575,1.97645,1.97565,1.9762,167900000.0
2008-09-29 17:16:00,1.97625,1.9767,1.97605,1.9767,126900000.0
2008-09-29 17:17:00,1.9766,1.9766,1.9756,1.97565,138200000.0
2008-09-29 17:18:00,1.97565,1.97565,1.97465,1.97515,170400000.0
2008-09-29 17:19:00,1.97505,1.97555,1.97505,1.97515,80600000.0
2008-09-29 17:20:00,1.97515,1.9761,1.97515,1.97565,151600000.0
2008-09-29 17:21:00,1.97565,1.9759,1.97565,1.97575,80200000.0
2008-09-29 17:22:00,1.97575,1.97595,1.97565,1.97565,52100000.0
2008-09-29 17:23:00,1.97565,1.97565,1.9747,1.97515,183200000.0
2008-09-29 17:24:00,1.9751,1.9758,1.97485,1.9755,140100000.0
2008-09-29 17:25:00,1.9754,1.9758,1.97525,1.97535,276600000.0
2008-09-29 17:26:00,1.97535,1.97595,1.97535,1.9758,254400000.0
2008-09-29 17:27:00,1.97575,1.97625,1.97575,1.97575,1006800003.0
2008-09-29 17:28:00,1.97575,1.97625,1.97575,1.976,654200003.0
2008-09-29 17:29:00,1.97605,1.9767,1.97605,1.97645,141700000.0
2008-09-29 17:30:00,1.97655,1.9766,1.97535,1.97545,220800000.0
2008-09-29 17:31:00,1.97545,1.97545,1.97545,1.97545,164600000.0
2008-09-29 17:32:00,1.97545,1.97545,1.97545,1.97545,152400000.0
2008-09-29 17:33:00,1.97545,1.97545,1.97445,1.97455,689399987.0
2008-09-29 17:34:00,1.97455,1.97495,1.9739,1.97475,509100000.0
2008-09-29 17:35:00,1.9747,1.97575,1.97465,1.97575,282000000.0
2008-09-29 17:36:00,1.97555,1.9765,1.97555,1.97625,136500000.0
2008-09-29 17:37:00,1.9762,1.9765,1.97605,1.97605,516499998.0
2008-09-29 17:38:00,1.97605,1.9763,1.9752,1.97525,684399998.0
2008-09-29 17:39:00,1.97525,1.9758,1.97525,1.9757,455500000.0
2008-09-29 17:40:00,1.9756,1.9761,1.9752,1.976,165169750.0
2008-09-29 17:41:00,1.9761,1.9762,1.97565,1.976,259200000.0
2008-09-29 17:42:00,1.976,1.9762,1.97585,1.97585,110100000.0
2008-09-29 17:43:00,1.97585,1.97595,1.97585,1.97585,145100000.0
2008-09-29 17:44:00,1.97585,1.977,1.97585,1.9766,290600000.0
2008-09-29 17:45:00,1.97655,1.977,1.97645,1.97645,289000000.0
2008-09-29 17:46:00,1.9765,1.97705,1.97635,1.9766,323900000.0
2008-09-29 17:47:00,1.97665,1.97705,1.97655,1.97675,520400000.0
2008-09-29 17:48:00,1.97665,1.9777,1.97665,1.97755,453100000.0
2008-09-29 17:49:00,1.97755,1.9784,1.97725,1.97805,427200000.0
2008-09-29 17:50:00,1.97805,1.9785,1.978,1.97825,315700000.0
2008-09-29 17:51:00,1.97825,1.97865,1.97805,1.9786,815500000.0
2008-09-29 17:52:00,1.9786,1.9789,1.97835,1.97865,511700000.0
2008-09-29 17:53:00,1.9786,1.979,1.97855,1.97865,302800000.0
2008-09-29 17:54:00,1.97865,1.9788,1.978,1.97865,353600000.0
2008-09-29 17:55:00,1.97865,1.97875,1.97855,1.97855,563600000.0
2008-09-29 17:56:00,1.9786,1.97885,1.97855,1.9787,91200000.0
2008-09-29 17:57:00,1.97875,1.97895,1.97855,1.97865,266500000.0
2008-09-29 17:58:00,1.97865,1.97865,1.9776,1.97795,579900000.0
2008-09-29 17:59:00,1.97795,1.9782,1.97765,1.97795,323900000.0
2008-09-29 18:00:00,1.978,1.9783,1.97795,1.97795,115100000.0
2008-09-29 18:01:00,1.97795,1.97795,1.97775,1.97775,254700000.0
2008-09-29 18:02:00,1.97775,1.97775,1.97775,1.97775,184500000.0
2008-09-29 18:03:00,1.97775,1.9778,1.97775,1.97775,146000000.0
2008-09-29 18:04:00,1.97775,1.97785,1.97775,1.97775,215300000.0
2008-09-29 18:05:00,1.97775,1.9779,1.97775,1.97775,293800000.0
2008-09-29 18:06:00,1.97775,1.9781,1.97775,1.97805,201400000.0
2008-09-29 18:07:00,1.97805,1.9784,1.978,1.9784,108500000.0
2008-09-29 18:08:00,1.9783,1.97835,1.978,1.9781,84600000.0
2008-09-29 18:09:00,1.9781,1.9784,1.9781,1.9782,21700000.0
2008-09-29 18:10:00,1.9782,1.97865,1.978,1.9784,283600000.0
2008-09-29 18:11:00,1.9784,1.9786,1.9779,1.97805,724500000.0
2008-09-29 18:12:00,1.97805,1.9789,1.97805,1.9789,480500000.0
2008-09-29 18:13:00,1.97905,1.98,1.9789,1.98,472300000.0
2008-09-29 18:14:00,1.98,1.98,1.97965,1.98,339500000.0
2008-09-29 18:15:00,1.97995,1.9801,1.97955,1.97965,348200000.0
2008-09-29 18:16:00,1.9797,1.97995,1.97955,1.97955,537700000.0
2008-09-29 18:17:00,1.97965,1.97975,1.9789,1.97925,462400000.0
2008-09-29 18:18:00,1.97925,1.9796,1.9789,1.979,396500003.0
2008-09-29 18:19:00,1.9789,1.9789,1.97845,1.97855,217600000.0
2008-09-29 18:20:00,1.97855,1.97875,1.9781,1.97845,272000000.0
2008-09-29 18:21:00,1.97845,1.97855,1.9776,1.9778,208800000.0
2008-09-29 18:22:00,1.9778,1.9781,1.9778,1.9779,86100000.0
2008-09-29 18:23:00,1.9779,1.978,1.97715,1.97715,361800000.0
2008-09-29 18:24:00,1.97715,1.97735,1.97635,1.97675,524200001.0
2008-09-29 18:25:00,1.97675,1.97695,1.97605,1.9764,697200003.0
2008-09-29 18:26:00,1.9764,1.9766,1.976,1.97615,596299999.0
2008-09-29 18:27:00,1.97615,1.97625,1.97575,1.97615,1052400000.0
2008-09-29 18:28:00,1.97615,1.9767,1.97575,1.9765,524600000.0
2008-09-29 18:29:00,1.9765,1.9767,1.9763,1.9765,148200000.0
2008-09-29 18:30:00,1.97645,1.97645,1.97605,1.97605,743099982.0
2008-09-29 18:31:00,1.97605,1.9761,1.9752,1.97555,374000000.0
2008-09-29 18:32:00,1.97555,1.9757,1.9749,1.97535,625400000.0
2008-09-29 18:33:00,1.97535,1.97545,1.97445,1.97525,533000000.0
2008-09-29 18:34:00,1.9753,1.9767,1.975,1.97665,334221500.0
2008-09-29 18:35:00,1.97675,1.9768,1.9761,1.9763,223000000.0
2008-09-29 18:36:00,1.9763,1.9773,1.97605,1.9773,448900000.0
2008-09-29 18:37:00,1.9773,1.9775,1.97705,1.9774,374200000.0
2008-09-29 18:38:00,1.9776,1.97775,1.9769,1.97695,836499975.0
2008-09-29 18:39:00,1.97695,1.97725,1.97645,1.9768,1026199969.0
2008-09-29 18:40:00,1.9768,1.97715,1.9767,1.977,218000000.0
2008-09-29 18:41:00,1.977,1.9771,1.97665,1.97685,163800000.0
2008-09-29 18:42:00,1.97685,1.9771,1.9748,1.9759,1025699988.0
2008-09-29 18:43:00,1.9759,1.976,1.97565,1.97575,897200000.0
2008-09-29 18:44:00,1.97575,1.9761,1.97575,1.97575,1691000001.0
2008-09-29 18:45:00,1.97575,1.9766,1.97575,1.9764,785046498.0
2008-09-29 18:46:00,1.9764,1.97695,1.97625,1.9769,415800000.0
2008-09-29 18:47:00,1.9769,1.97705,1.97655,1.97705,222500000.0
2008-09-29 18:48:00,1.977,1.9772,1.97665,1.9771,225800000.0
2008-09-29 18:49:00,1.97715,1.97735,1.9771,1.9773,206800000.0
2008-09-29 18:50:00,1.9773,1.9776,1.97705,1.97705,146800000.0
2008-09-29 18:51:00,1.97705,1.9772,1.97705,1.9772,57200000.0
2008-09-29 18:52:00,1.9772,1.9775,1.97705,1.9772,164000000.0
2008-09-29 18:53:00,1.9772,1.9773,1.97715,1.97725,131700000.0
2008-09-29 18:54:00,1.9773,1.9774,1.97705,1.97705,140400000.0
2008-09-29 18:55:00,1.97705,1.97725,1.97705,1.97705,75400000.0
2008-09-29 18:56:00,1.97705,1.97705,1.97595,1.9766,168200000.0
2008-09-29 18:57:00,1.9766,1.97675,1.976,1.97635,228900000.0
2008-09-29 18:58:00,1.97635,1.9766,1.97605,1.97655,253200000.0
2008-09-29 18:59:00,1.97655,1.9769,1.97645,1.9767,341300000.0
2008-09-29 19:00:00,1.97665,1.97695,1.97655,1.97695,200900000.0
2008-09-29 19:01:00,1.977,1.97725,1.97575,1.9761,205300000.0
2008-09-29 19:02:00,1.9761,1.97705,1.9761,1.97665,520400000.0
2008-09-29 19:03:00,1.97665,1.9768,1.9764,1.97655,437900000.0
2008-09-29 19:04:00,1.97655,1.97665,1.97545,1.97545,763300000.0
2008-09-29 19:05:00,1.9756,1.97615,1.9756,1.9761,298400000.0
2008-09-29 19:06:00,1.9761,1.97625,1.97565,1.97565,366000000.0
2008-09-29 19:07:00,1.97565,1.97565,1.97565,1.97565,301800000.0
2008-09-29 19:08:00,1.97565,1.9758,1.9749,1.97535,366100000.0
2008-09-29 19:09:00,1.97535,1.9755,1.97505,1.97505,251600000.0
2008-09-29 19:10:00,1.97505,1.97565,1.9749,1.9753,92700000.0
2008-09-29 19:11:00,1.97565,1.97565,1.97545,1.9755,380800000.0
2008-09-29 19:12:00,1.97545,1.9756,1.97545,1.97555,55200000.0
2008-09-29 19:13:00,1.97555,1.97565,1.97545,1.97545,228500000.0
2008-09-29 19:14:00,1.97545,1.9755,1.9749,1.97505,225800000.0
2008-09-29 19:15:00,1.97505,1.9755,1.9749,1.97545,249600000.0
2008-09-29 19:16:00,1.97545,1.97545,1.97425,1.97525,214100000.0
2008-09-29 19:17:00,1.97525,1.97575,1.97505,1.9754,299700000.0
2008-09-29 19:18:00,1.97555,1.976,1.9751,1.976,303600000.0
2008-09-29 19:19:00,1.9759,1.9759,1.97515,1.97515,274300000.0
2008-09-29 19:20:00,1.97515,1.97535,1.9742,1.97435,412800000.0
2008-09-29 19:21:00,1.97435,1.97435,1.9733,1.9734,296300000.0
2008-09-29 19:22:00,1.9734,1.9734,1.97275,1.9734,244700000.0
2008-09-29 19:23:00,1.97335,1.9745,1.97335,1.9742,209800000.0
2008-09-29 19:24:00,1.9742,1.97505,1.97415,1.97505,303300000.0
2008-09-29 19:25:00,1.9751,1.97535,1.97485,1.9752,343600000.0
2008-09-29 19:26:00,1.9752,1.9762,1.97475,1.976,552000000.0
2008-09-29 19:27:00,1.976,1.9765,1.97585,1.9764,536199988.0
2008-09-29 19:28:00,1.97635,1.97695,1.97625,1.97695,268000000.0
2008-09-29 19:29:00,1.97695,1.9778,1.97695,1.97735,408800000.0
2008-09-29 19:30:00,1.97735,1.97755,1.97725,1.97735,152800000.0
2008-09-29 19:31:00,1.97735,1.97745,1.97735,1.97745,219600000.0
2008-09-29 19:32:00,1.97745,1.97755,1.97735,1.97735,213200000.0
2008-09-29 19:33:00,1.97735,1.97735,1.97725,1.97735,77400000.0
2008-09-29 19:34:00,1.97735,1.97735,1.97725,1.97725,47200000.0
2008-09-29 19:35:00,1.97685,1.97735,1.97565,1.97585,140600000.0
2008-09-29 19:36:00,1.97585,1.9766,1.97565,1.97595,141400000.0
2008-09-29 19:37:00,1.97595,1.97595,1.97515,1.97535,166400000.0
2008-09-29 19:38:00,1.9754,1.9761,1.9754,1.97575,149000000.0
2008-09-29 19:39:00,1.97565,1.9772,1.97565,1.97645,442800000.0
2008-09-29 19:40:00,1.97645,1.97745,1.97495,1.975,465300000.0
2008-09-29 19:41:00,1.97515,1.9766,1.975,1.9755,272600000.0
2008-09-29 19:42:00,1.97545,1.97555,1.97425,1.97425,155700000.0
2008-09-29 19:43:00,1.97425,1.97425,1.9717,1.9731,402400000.0
2008-09-29 19:44:00,1.97315,1.9753,1.97315,1.97385,459600000.0
2008-09-29 19:45:00,1.9739,1.9739,1.96945,1.9719,874200002.0
2008-09-29 19:46:00,1.9719,1.9719,1.966,1.9668,690799999.0
2008-09-29 19:47:00,1.96635,1.96772,1.9616,1.96165,853800000.0
2008-09-29 19:48:00,1.9628,1.9666,1.96145,1.9659,559600000.0
2008-09-29 19:49:00,1.9659,1.9677,1.9651,1.9677,868500001.0
2008-09-29 19:50:00,1.96785,1.96925,1.9667,1.96855,427000000.0
2008-09-29 19:51:00,1.96865,1.9695,1.9685,1.9695,576400000.0
2008-09-29 19:52:00,1.96945,1.97065,1.9692,1.97,421700000.0
2008-09-29 19:53:00,1.9697,1.9716,1.9694,1.97035,144200000.0
2008-09-29 19:54:00,1.9706,1.9727,1.9706,1.9725,340100000.0
2008-09-29 19:55:00,1.97245,1.97315,1.97115,1.9719,501375000.0
2008-09-29 19:56:00,1.97175,1.97175,1.96835,1.9688,526000000.0
2008-09-29 19:57:00,1.96875,1.97335,1.96865,1.9731,350746500.0
2008-09-29 19:58:00,1.97315,1.97365,1.97195,1.9724,961200000.0
2008-09-29 19:59:00,1.9726,1.9736,1.9709,1.97145,341200000.0
2008-09-29 20:00:00,1.9716,1.97505,1.9713,1.97245,536800000.0
2008-09-29 20:01:00,1.97225,1.97275,1.97095,1.97205,347799999.0
2008-09-29 20:02:00,1.97205,1.97205,1.9693,1.97015,569400000.0
2008-09-29 20:03:00,1.97025,1.971,1.9695,1.9697,299500000.0
2008-09-29 20:04:00,1.96995,1.973,1.9697,1.97225,455200000.0
2008-09-29 20:05:00,1.9724,1.97315,1.96975,1.96975,446599998.0
2008-09-29 20:06:00,1.9696,1.97305,1.96945,1.97305,299200000.0
2008-09-29 20:07:00,1.973,1.97375,1.97265,1.9729,662799998.0
2008-09-29 20:08:00,1.97325,1.9739,1.96955,1.96965,904699997.0
2008-09-29 20:09:00,1.96965,1.9715,1.96965,1.97065,381000000.0
2008-09-29 20:10:00,1.9705,1.974,1.9705,1.9716,309000000.0
2008-09-29 20:11:00,1.97155,1.9723,1.96985,1.97225,283900000.0
2008-09-29 20:12:00,1.97225,1.9725,1.97045,1.97125,367500000.0
2008-09-29 20:13:00,1.9713,1.9715,1.97075,1.97095,418100000.0
2008-09-29 20:14:00,1.97095,1.97095,1.96985,1.96995,635000000.0
2008-09-29 20:15:00,1.9695,1.97075,1.96805,1.96825,696000000.0
2008-09-29 20:16:00,1.96825,1.96905,1.96815,1.96885,358900002.0
2008-09-29 20:17:00,1.969,1.96985,1.96865,1.9691,349700000.0
2008-09-29 20:18:00,1.96915,1.9695,1.96785,1.96905,528100012.0
2008-09-29 20:19:00,1.96905,1.97145,1.96905,1.971,254500000.0
2008-09-29 20:20:00,1.97105,1.9713,1.97055,1.97065,577600000.0
2008-09-29 20:21:00,1.9707,1.97295,1.9707,1.97255,258300000.0
2008-09-29 20:22:00,1.97255,1.9732,1.9722,1.97285,553600000.0
2008-09-29 20:23:00,1.97295,1.97445,1.97245,1.97395,372300000.0
2008-09-29 20:24:00,1.974,1.9745,1.9719,1.9728,438700000.0
2008-09-29 20:25:00,1.97275,1.9738,1.97255,1.97325,452500000.0
2008-09-29 20:26:00,1.97325,1.97325,1.9726,1.973,393200000.0
2008-09-29 20:27:00,1.97305,1.97325,1.97085,1.97145,369200000.0
2008-09-29 20:28:00,1.97135,1.9726,1.96995,1.97255,634500000.0
2008-09-29 20:29:00,1.9726,1.9726,1.9701,1.97115,456799997.0
2008-09-29 20:30:00,1.9711,1.9712,1.97015,1.97095,230200000.0
2008-09-29 20:31:00,1.9708,1.9716,1.97065,1.97135,107400000.0
2008-09-29 20:32:00,1.97135,1.9716,1.97115,1.97115,185100000.0
2008-09-29 20:33:00,1.97115,1.97135,1.97015,1.97055,262800000.0
2008-09-29 20:34:00,1.97045,1.9723,1.97025,1.97185,181900000.0
2008-09-29 20:35:00,1.97185,1.9727,1.9712,1.97135,386099999.0
2008-09-29 20:36:00,1.97135,1.9729,1.97115,1.9729,709699999.0
2008-09-29 20:37:00,1.97305,1.97435,1.9728,1.97365,127800000.0
2008-09-29 20:38:00,1.97365,1.97365,1.97245,1.9733,263200000.0
2008-09-29 20:39:00,1.97335,1.9745,1.97335,1.97385,118500000.0
2008-09-29 20:40:00,1.9739,1.9739,1.9729,1.9732,382300001.0
2008-09-29 20:41:00,1.97285,1.9739,1.972,1.9722,382300001.0
2008-09-29 20:42:00,1.9724,1.9724,1.97195,1.97195,394900000.0
2008-09-29 20:43:00,1.97195,1.97285,1.97195,1.97275,275600000.0
2008-09-29 20:44:00,1.97275,1.9728,1.9709,1.9713,679499998.0
2008-09-29 20:45:00,1.9713,1.97225,1.9713,1.97195,98100000.0
2008-09-29 20:46:00,1.97195,1.97195,1.9706,1.97075,499600000.0
2008-09-29 20:47:00,1.97075,1.97075,1.97035,1.97035,127800000.0
2008-09-29 20:48:00,1.97035,1.97055,1.96925,1.96945,91000000.0
2008-09-29 20:49:00,1.96955,1.96995,1.9695,1.96955,77800000.0
2008-09-29 20:50:00,1.96955,1.9697,1.96955,1.96955,66200000.0
2008-09-29 20:51:00,1.96955,1.96955,1.9683,1.96845,213500002.0
2008-09-29 20:52:00,1.96845,1.96845,1.96685,1.9675,391200000.0
2008-09-29 20:53:00,1.96755,1.96885,1.9675,1.9678,165500000.0
2008-09-29 20:54:00,1.9684,1.9689,1.96715,1.9689,327899999.0
2008-09-29 20:55:00,1.9685,1.97085,1.9685,1.97085,169200000.0
2008-09-29 20:56:00,1.971,1.9714,1.9705,1.9707,301100000.0
2008-09-29 20:57:00,1.9707,1.97115,1.9695,1.97045,215400000.0
2008-09-29 20:58:00,1.97045,1.97065,1.9694,1.97065,110900000.0
2008-09-29 20:59:00,1.97075,1.9724,1.97075,1.97215,122200000.0
2008-09-29 21:00:00,1.97215,1.97275,1.97215,1.97215,288300000.0
2008-09-29 21:01:00,1.97215,1.9735,1.97215,1.9735,255300001.0
2008-09-29 21:02:00,1.97355,1.9737,1.97315,1.9737,538799995.0
2008-09-29 21:03:00,1.9737,1.97405,1.97345,1.97375,275700000.0
2008-09-29 21:04:00,1.97375,1.97375,1.97255,1.97265,415800000.0
2008-09-29 21:05:00,1.97265,1.97265,1.97245,1.97255,290000000.0
2008-09-29 21:06:00,1.97255,1.97255,1.9714,1.97255,378300000.0
2008-09-29 21:07:00,1.9725,1.9729,1.97235,1.97265,186900000.0
2008-09-29 21:08:00,1.97265,1.97275,1.9719,1.9719,116300000.0
2008-09-29 21:09:00,1.97205,1.97245,1.96925,1.97005,395400000.0
2008-09-29 21:10:00,1.97025,1.97025,1.96905,1.9699,374093000.0
2008-09-29 21:11:00,1.9699,1.9704,1.9699,1.97015,217300000.0
2008-09-29 21:12:00,1.97015,1.97015,1.9691,1.96925,442900000.0
2008-09-29 21:13:00,1.96935,1.9699,1.96935,1.96985,175100000.0
2008-09-29 21:14:00,1.96985,1.96985,1.96975,1.96985,252000000.0
2008-09-29 21:15:00,1.96985,1.96985,1.96975,1.96985,182000000.0
2008-09-29 21:16:00,1.96985,1.9699,1.9689,1.96905,314200000.0
2008-09-29 21:17:00,1.96905,1.96905,1.96785,1.96785,379100000.0
2008-09-29 21:18:00,1.96785,1.96785,1.96655,1.96705,245000000.0
2008-09-29 21:19:00,1.9671,1.968,1.9669,1.96795,49600000.0
2008-09-29 21:20:00,1.9681,1.9681,1.96755,1.96765,35100000.0
2008-09-29 21:21:00,1.9677,1.9678,1.9672,1.96725,115900000.0
2008-09-29 21:22:00,1.9673,1.9673,1.96685,1.9671,225300000.0
2008-09-29 21:23:00,1.9671,1.9681,1.96705,1.96765,232300000.0
2008-09-29 21:24:00,1.96765,1.9683,1.9676,1.96795,117900000.0
2008-09-29 21:25:00,1.96795,1.96795,1.96685,1.96705,291100000.0
2008-09-29 21:26:00,1.96705,1.96725,1.9663,1.96705,580500000.0
2008-09-29 21:27:00,1.96705,1.96725,1.96705,1.96705,370800001.0
2008-09-29 21:28:00,1.96705,1.96775,1.96685,1.9672,379000000.0
2008-09-29 21:29:00,1.9676,1.9677,1.967,1.9673,261700000.0
2008-09-29 21:30:00,1.9673,1.96735,1.96615,1.96715,446100000.0
2008-09-29 21:31:00,1.96715,1.96715,1.96555,1.96555,290400000.0
2008-09-29 21:32:00,1.96585,1.96665,1.96555,1.9663,181300001.0
2008-09-29 21:33:00,1.9664,1.96805,1.9659,1.96705,400700001.0
2008-09-29 21:34:00,1.9671,1.9674,1.96705,1.9672,189700000.0
2008-09-29 21:35:00,1.96705,1.96715,1.9656,1.96575,509300000.0
2008-09-29 21:36:00,1.96575,1.96595,1.96575,1.96585,292300001.0
2008-09-29 21:37:00,1.9659,1.9663,1.96575,1.96575,92500000.0
2008-09-29 21:38:00,1.96575,1.966,1.96575,1.96575,134700000.0
2008-09-29 21:39:00,1.96575,1.96625,1.96565,1.966,161700000.0
2008-09-29 21:40:00,1.966,1.96675,1.96585,1.96615,85000000.0
2008-09-29 21:41:00,1.96615,1.9673,1.96615,1.96665,633799996.0
2008-09-29 21:42:00,1.9667,1.968,1.9667,1.96775,183700000.0
2008-09-29 21:43:00,1.9677,1.9685,1.96745,1.9679,432700000.0
2008-09-29 21:44:00,1.9679,1.9692,1.96685,1.968,390600000.0
2008-09-29 21:45:00,1.96805,1.96875,1.9679,1.96815,125200001.0
2008-09-29 21:46:00,1.96815,1.96815,1.96545,1.966,897400018.0
2008-09-29 21:47:00,1.966,1.967,1.96455,1.96555,813000022.0
2008-09-29 21:48:00,1.96565,1.9659,1.96555,1.96555,127200003.0
2008-09-29 21:49:00,1.9656,1.96575,1.96555,1.96555,505800018.0
2008-09-29 21:50:00,1.96555,1.96555,1.96555,1.96555,38400002.0
2008-09-29 21:51:00,1.96555,1.9658,1.96555,1.9658,164600008.0
2008-09-29 21:52:00,1.96585,1.96685,1.9655,1.9667,226399998.0
2008-09-29 21:53:00,1.9667,1.96675,1.96605,1.96615,341500003.0
2008-09-29 21:54:00,1.96625,1.9672,1.9661,1.96705,249600000.0
2008-09-29 21:55:00,1.96705,1.96825,1.967,1.96745,242600000.0
2008-09-29 21:56:00,1.96745,1.9678,1.96725,1.9677,153400000.0
2008-09-29 21:57:00,1.96765,1.9688,1.96765,1.96855,168100000.0
2008-09-29 21:58:00,1.96855,1.9708,1.96785,1.9706,158600000.0
2008-09-29 21:59:00,1.97025,1.97035,1.9681,1.96945,328900000.0
2008-09-29 22:00:00,1.96935,1.97005,1.96815,1.9699,736599980.0
2008-09-29 22:01:00,1.97005,1.97005,1.96885,1.96905,174200000.0
2008-09-29 22:02:00,1.96885,1.96885,1.9675,1.9683,120800000.0
2008-09-29 22:03:00,1.9683,1.96885,1.9677,1.96855,215600000.0
2008-09-29 22:04:00,1.96855,1.96855,1.9674,1.96815,228500000.0
2008-09-29 22:05:00,1.96825,1.96835,1.9677,1.96805,142600000.0
2008-09-29 22:06:00,1.968,1.96835,1.968,1.9681,50900000.0
2008-09-29 22:07:00,1.96815,1.96875,1.96745,1.9685,113800000.0
2008-09-29 22:08:00,1.96855,1.9686,1.9679,1.96805,518200018.0
2008-09-29 22:09:00,1.96805,1.96805,1.96795,1.96795,1624800054.0
2008-09-29 22:10:00,1.96795,1.96795,1.96795,1.96795,336000000.0
2008-09-29 22:11:00,1.96795,1.96795,1.96795,1.96795,504000000.0
2008-09-29 22:12:00,1.96795,1.96805,1.9671,1.96725,1346400044.0
2008-09-29 22:13:00,1.96725,1.9673,1.96725,1.96725,248300000.0
2008-09-29 22:14:00,1.96725,1.96725,1.9657,1.9662,860900018.0
2008-09-29 22:15:00,1.96615,1.9666,1.9658,1.96635,302000000.0
2008-09-29 22:16:00,1.96635,1.9664,1.96615,1.96625,164100000.0
2008-09-29 22:17:00,1.96625,1.96735,1.96615,1.9668,220975000.0
2008-09-29 22:18:00,1.9668,1.96745,1.96645,1.96725,279600000.0
2008-09-29 22:19:00,1.9673,1.9683,1.96645,1.96715,207700000.0
2008-09-29 22:20:00,1.9672,1.9677,1.96705,1.9671,250800000.0
2008-09-29 22:21:00,1.9671,1.9671,1.96675,1.96695,696299997.0
2008-09-29 22:22:00,1.96695,1.96695,1.96675,1.96695,1129200006.0
2008-09-29 22:23:00,1.96695,1.9673,1.96695,1.96705,442400000.0
2008-09-29 22:24:00,1.96705,1.9675,1.967,1.9671,161600000.0
2008-09-29 22:25:00,1.96705,1.96705,1.96695,1.96695,387099997.0
2008-09-29 22:26:00,1.96695,1.96755,1.96695,1.96725,241799999.0
2008-09-29 22:27:00,1.96725,1.9677,1.96725,1.96735,249500000.0
2008-09-29 22:28:00,1.96735,1.96735,1.96705,1.96705,292800000.0
2008-09-29 22:29:00,1.96705,1.96715,1.96705,1.96705,303900000.0
2008-09-29 22:30:00,1.96705,1.96735,1.96605,1.96705,491500000.0
2008-09-29 22:31:00,1.96705,1.96705,1.96625,1.96635,93300000.0
2008-09-29 22:32:00,1.96655,1.9675,1.96655,1.96715,304500000.0
2008-09-29 22:33:00,1.9672,1.96725,1.96715,1.96715,36700000.0
2008-09-29 22:34:00,1.96715,1.96715,1.96715,1.96715,8700000.0
2008-09-29 22:35:00,1.9672,1.9675,1.9672,1.9675,15200000.0
2008-09-29 22:36:00,1.96718,1.96741,1.96668,1.96686,1713399988.0
2008-09-29 22:37:00,1.9674,1.9674,1.9672,1.9674,20300000.0
2008-09-29 22:38:00,1.9674,1.9678,1.9674,1.96765,75700000.0
2008-09-29 22:39:00,1.96765,1.9685,1.96765,1.968,117700000.0
2008-09-29 22:40:00,1.968,1.96805,1.96765,1.96785,250500000.0
2008-09-29 22:41:00,1.96785,1.97,1.96785,1.96985,793500002.0
2008-09-29 22:42:00,1.96985,1.9699,1.96915,1.96955,164000000.0
2008-09-29 22:43:00,1.96955,1.97015,1.9692,1.96955,221800000.0
2008-09-29 22:44:00,1.96985,1.96985,1.9697,1.9698,34200000.0
2008-09-29 22:45:00,1.9698,1.97045,1.9696,1.97045,162800000.0
2008-09-29 22:46:00,1.97055,1.97055,1.9703,1.9705,35700000.0
2008-09-29 22:47:00,1.97055,1.9717,1.9702,1.9717,126000000.0
2008-09-29 22:48:00,1.9718,1.9718,1.97065,1.97065,241900001.0
2008-09-29 22:49:00,1.9707,1.971,1.9707,1.9709,128600000.0
2008-09-29 22:50:00,1.9709,1.9709,1.97065,1.97065,120799999.0
2008-09-29 22:51:00,1.97065,1.9707,1.96925,1.96935,674300000.0
2008-09-29 22:52:00,1.96935,1.96955,1.96935,1.96935,137600001.0
2008-09-29 22:53:00,1.96935,1.96945,1.96935,1.96935,389400004.0
2008-09-29 22:54:00,1.96935,1.9701,1.96935,1.96985,340400001.0
2008-09-29 22:55:00,1.96985,1.97025,1.96985,1.97025,97400000.0
2008-09-29 22:56:00,1.9703,1.9704,1.96925,1.9694,455900000.0
2008-09-29 22:57:00,1.9694,1.9695,1.96855,1.9693,365200000.0
2008-09-29 22:58:00,1.9693,1.96965,1.96865,1.96955,537539501.0
2008-09-29 22:59:00,1.9692,1.97,1.969,1.96965,295600000.0
2008-09-29 23:00:00,1.9698,1.97,1.9696,1.9696,348800000.0
2008-09-29 23:01:00,1.9696,1.9696,1.9696,1.9696,72000000.0
2008-09-29 23:02:00,1.96861,1.96902,1.96796,1.96893,59299999.0
2008-09-29 23:03:00,1.9696,1.9696,1.9696,1.9696,120000000.0
2008-09-29 23:04:00,1.9696,1.9696,1.9696,1.9696,36000000.0
2008-09-29 23:05:00,1.9696,1.9698,1.9696,1.9696,42300000.0
2008-09-29 23:06:00,1.9696,1.9696,1.9696,1.9696,264000000.0
2008-09-29 23:07:00,1.9682,1.96825,1.96765,1.9678,375300000.0
2008-09-29 23:08:00,1.9678,1.9678,1.9678,1.9678,264000000.0
2008-09-29 23:09:00,1.9678,1.9678,1.9678,1.9678,144299999.0
2008-09-29 23:10:00,1.9678,1.9686,1.9678,1.9686,160400000.0
2008-09-29 23:11:00,1.9685,1.9686,1.9684,1.9685,96000000.0
2008-09-29 23:12:00,1.96866,1.96866,1.96747,1.96747,22000000.0
2008-09-29 23:13:00,1.96745,1.96791,1.96701,1.96729,39600000.0
2008-09-29 23:14:00,1.9684,1.9685,1.9681,1.9681,372000000.0
2008-09-29 23:15:00,1.9682,1.9682,1.9682,1.9682,36000000.0
2008-09-29 23:16:00,1.9684,1.9684,1.9681,1.96825,22600000.0
2008-09-29 23:17:00,1.96825,1.96825,1.9682,1.96825,40400000.0
2008-09-29 23:18:00,1.9682,1.96855,1.9681,1.96825,97000000.0
2008-09-29 23:19:00,1.9683,1.96935,1.9683,1.96935,158100000.0
2008-09-29 23:20:00,1.9695,1.96955,1.969,1.969,159600000.0
2008-09-29 23:21:00,1.969,1.96965,1.969,1.9693,411400000.0
2008-09-29 23:22:00,1.96945,1.9696,1.9689,1.969,123000000.0
2008-09-29 23:23:00,1.969,1.969,1.969,1.969,144000000.0
2008-09-29 23:24:00,1.969,1.969,1.969,1.969,60000000.0
2008-09-29 23:25:00,1.969,1.969,1.969,1.969,72000000.0
2008-09-29 23:26:00,1.96862,1.96869,1.96773,1.96773,224499996.0
2008-09-29 23:27:00,1.969,1.969,1.969,1.969,12000000.0
2008-09-29 23:28:00,1.969,1.969,1.969,1.969,36000000.0
2008-09-29 23:29:00,1.969,1.969,1.969,1.969,12000000.0
2008-09-29 23:30:00,1.968,1.9688,1.96755,1.96805,273575000.0
2008-09-29 23:31:00,1.96805,1.96805,1.9661,1.9661,174800000.0
2008-09-29 23:32:00,1.96645,1.96845,1.96645,1.9674,102400000.0
2008-09-29 23:33:00,1.9682,1.9684,1.9674,1.9684,69275000.0
2008-09-29 23:34:00,1.9684,1.9684,1.9682,1.9684,57200000.0
2008-09-29 23:35:00,1.9684,1.96845,1.968,1.96835,90600000.0
2008-09-29 23:36:00,1.96835,1.96865,1.9681,1.9685,79400000.0
2008-09-29 23:37:00,1.9685,1.9685,1.9684,1.9684,13000000.0
2008-09-29 23:38:00,1.9686,1.9693,1.9686,1.96905,26600000.0
2008-09-29 23:39:00,1.96825,1.96885,1.96825,1.9688,72000000.0
2008-09-29 23:40:00,1.96875,1.9688,1.9683,1.9684,62000000.0
2008-09-29 23:41:00,1.9684,1.9686,1.9684,1.9686,18000000.0
2008-09-29 23:42:00,1.9685,1.9686,1.9684,1.9686,29800000.0
2008-09-29 23:43:00,1.96865,1.9687,1.96865,1.9687,9600000.0
2008-09-29 23:44:00,1.9687,1.9687,1.9687,1.9687,2400000.0
2008-09-29 23:45:00,1.9687,1.9687,1.9666,1.9669,193000000.0
2008-09-29 23:46:00,1.9669,1.9669,1.9661,1.9661,376000000.0
2008-09-29 23:47:00,1.9661,1.9661,1.9661,1.9661,60000000.0
2008-09-29 23:48:00,1.9661,1.9666,1.9661,1.9663,103800000.0
2008-09-29 23:49:00,1.9663,1.96655,1.9663,1.9663,118200000.0
2008-09-29 23:50:00,1.96635,1.96665,1.9663,1.9666,77800000.0
2008-09-29 23:51:00,1.9667,1.96685,1.9661,1.9662,136199999.0
2008-09-29 23:52:00,1.96575,1.96635,1.9657,1.9661,122000000.0
2008-09-29 23:53:00,1.9661,1.9664,1.96575,1.96625,46800000.0
2008-09-29 23:54:00,1.9663,1.9668,1.96615,1.9668,58400000.0
2008-09-29 23:55:00,1.9668,1.9668,1.96595,1.96655,52000000.0
2008-09-29 23:56:00,1.96665,1.96665,1.9666,1.96665,8200000.0
2008-09-29 23:57:00,1.96665,1.96665,1.96625,1.96645,64600000.0
2008-09-29 23:58:00,1.96655,1.9666,1.966,1.966,99600000.0
2008-09-29 23:59:00,1.966,1.966,1.9656,1.9656,15600000.0
2008-09-30 00:00:00,1.9658,1.9664,1.96555,1.9658,105200000.0
2008-09-30 00:01:00,1.9658,1.966,1.9658,1.966,24000000.0
2008-09-30 00:02:00,1.966,1.966,1.9658,1.9658,39000000.0
2008-09-30 00:03:00,1.9658,1.9658,1.9649,1.9658,84100000.0
2008-09-30 00:04:00,1.9658,1.9659,1.9657,1.9659,10000000.0
2008-09-30 00:05:00,1.9659,1.9661,1.9657,1.9661,17000000.0
2008-09-30 00:06:00,1.9661,1.96715,1.9661,1.9671,149700000.0
2008-09-30 00:07:00,1.9671,1.9685,1.9671,1.9685,386500000.0
2008-09-30 00:08:00,1.9685,1.9696,1.9685,1.9696,127800000.0
2008-09-30 00:09:00,1.9696,1.9697,1.9696,1.9697,28000000.0
2008-09-30 00:10:00,1.9697,1.9697,1.9694,1.9697,18000000.0
2008-09-30 00:11:00,1.9697,1.9697,1.9697,1.9697,15000000.0
2008-09-30 00:12:00,1.9697,1.9697,1.9697,1.9697,12000000.0
2008-09-30 00:13:00,1.9697,1.9697,1.9697,1.9697,26000000.0
2008-09-30 00:14:00,1.9697,1.9697,1.9667,1.967,198299999.0
2008-09-30 00:15:00,1.967,1.9673,1.967,1.9672,231000000.0
2008-09-30 00:16:00,1.9672,1.9672,1.9672,1.9672,60000000.0
2008-09-30 00:17:00,1.9672,1.9672,1.9672,1.9672,96000000.0
2008-09-30 00:18:00,1.9672,1.9672,1.9672,1.9672,144000000.0
2008-09-30 00:19:00,1.9672,1.9672,1.9662,1.9662,85200000.0
2008-09-30 00:20:00,1.9664,1.9672,1.9661,1.9663,61000000.0
2008-09-30 00:21:00,1.9663,1.9663,1.9659,1.966,110000000.0
2008-09-30 00:22:00,1.966,1.966,1.9648,1.9658,84400000.0
2008-09-30 00:23:00,1.9658,1.966,1.9649,1.966,8200000.0
2008-09-30 00:24:00,1.966,1.9662,1.9651,1.9661,35400000.0
2008-09-30 00:25:00,1.9663,1.967,1.96615,1.9663,102287500.0
2008-09-30 00:26:00,1.9663,1.9663,1.9659,1.9661,332100000.0
2008-09-30 00:27:00,1.9661,1.9661,1.9659,1.9659,6000000.0
2008-09-30 00:28:00,1.9659,1.9662,1.9659,1.9662,7000000.0
2008-09-30 00:29:00,1.9662,1.9664,1.966,1.9664,19000000.0
2008-09-30 00:30:00,1.9664,1.9664,1.9657,1.966,425999999.0
2008-09-30 00:31:00,1.966,1.966,1.9648,1.9657,257599998.0
2008-09-30 00:32:00,1.9657,1.966,1.9647,1.96595,332099997.0
2008-09-30 00:33:00,1.966,1.966,1.9624,1.96485,320600000.0
2008-09-30 00:34:00,1.9645,1.9646,1.9645,1.9646,300000000.0
2008-09-30 00:35:00,1.9645,1.9646,1.9624,1.96325,316200000.0
2008-09-30 00:36:00,1.9633,1.9642,1.96325,1.9642,70400000.0
2008-09-30 00:37:00,1.96425,1.96535,1.9637,1.9643,57200000.0
2008-09-30 00:38:00,1.96435,1.9657,1.9642,1.9657,85200000.0
2008-09-30 00:39:00,1.96561,1.9659,1.96499,1.96562,201400000.0
2008-09-30 00:40:00,1.9657,1.96605,1.9655,1.9657,252800000.0
2008-09-30 00:41:00,1.96585,1.96625,1.96555,1.9658,165199999.0
2008-09-30 00:42:00,1.96605,1.9667,1.96605,1.9666,40100000.0
2008-09-30 00:43:00,1.9666,1.96675,1.9666,1.96675,120900000.0
2008-09-30 00:44:00,1.96695,1.96695,1.96625,1.9667,183699999.0
2008-09-30 00:45:00,1.9667,1.96805,1.9666,1.9678,69000000.0
2008-09-30 00:46:00,1.9679,1.96885,1.9679,1.96865,24200000.0
2008-09-30 00:47:00,1.9685,1.9689,1.96845,1.96855,157300000.0
2008-09-30 00:48:00,1.9686,1.9697,1.9686,1.9691,130900000.0
2008-09-30 00:49:00,1.9696,1.9705,1.96905,1.9696,148400000.0
2008-09-30 00:50:00,1.9697,1.9697,1.9695,1.9695,280000000.0
2008-09-30 00:51:00,1.9695,1.9695,1.9675,1.9675,948075001.0
2008-09-30 00:52:00,1.9677,1.9691,1.9676,1.9678,351899997.0
2008-09-30 00:53:00,1.9678,1.9691,1.9674,1.9676,355275001.0
2008-09-30 00:54:00,1.9676,1.9676,1.96685,1.96745,79600000.0
2008-09-30 00:55:00,1.96745,1.9675,1.9674,1.9675,231600000.0
2008-09-30 00:56:00,1.9675,1.9675,1.9675,1.9675,30000000.0
2008-09-30 00:57:00,1.9675,1.9675,1.9675,1.9675,102000000.0
2008-09-30 00:58:00,1.9674,1.9674,1.96665,1.9668,820000000.0
2008-09-30 00:59:00,1.9668,1.9668,1.9668,1.9668,76800000.0
2008-09-30 01:00:00,1.96685,1.96695,1.9668,1.9668,132299998.0
2008-09-30 01:01:00,1.9668,1.9668,1.9668,1.9668,108000000.0
2008-09-30 01:02:00,1.9668,1.9668,1.9668,1.9668,54000000.0
2008-09-30 01:03:00,1.96644,1.96712,1.96621,1.96622,532000000.0
2008-09-30 01:04:00,1.9668,1.967,1.9668,1.9669,76600000.0
2008-09-30 01:05:00,1.9669,1.9675,1.96685,1.9673,123300000.0
2008-09-30 01:06:00,1.9672,1.9677,1.9672,1.9677,142000000.0
2008-09-30 01:07:00,1.9677,1.9678,1.9677,1.9678,90000000.0
2008-09-30 01:08:00,1.9679,1.9685,1.9679,1.9685,55000000.0
2008-09-30 01:09:00,1.9687,1.9689,1.9687,1.9687,89300000.0
2008-09-30 01:10:00,1.9687,1.9687,1.96805,1.9681,356800000.0
2008-09-30 01:11:00,1.9682,1.9684,1.9682,1.9682,136200000.0
2008-09-30 01:12:00,1.9681,1.9684,1.9681,1.9684,12800000.0
2008-09-30 01:13:00,1.9685,1.9687,1.9677,1.96815,78900000.0
2008-09-30 01:14:00,1.9683,1.9683,1.9679,1.9679,24800000.0
2008-09-30 01:15:00,1.9679,1.9686,1.9679,1.9684,208400000.0
2008-09-30 01:16:00,1.96845,1.9686,1.9684,1.9685,218300000.0
2008-09-30 01:17:00,1.9685,1.9685,1.9685,1.9685,66300000.0
2008-09-30 01:18:00,1.9685,1.969,1.9685,1.9686,201400000.0
2008-09-30 01:19:00,1.9686,1.96865,1.9686,1.9686,177400000.0
2008-09-30 01:20:00,1.9686,1.9686,1.9686,1.9686,162000000.0
2008-09-30 01:21:00,1.96885,1.9695,1.96885,1.9691,48600000.0
2008-09-30 01:22:00,1.96886,1.96905,1.96815,1.96847,121199998.0
2008-09-30 01:23:00,1.96985,1.96985,1.9689,1.9691,91000000.0
2008-09-30 01:24:00,1.9691,1.9694,1.96895,1.9693,72800000.0
2008-09-30 01:25:00,1.96945,1.9695,1.96945,1.9695,29800000.0
2008-09-30 01:26:00,1.96955,1.96955,1.969,1.969,5800000.0
2008-09-30 01:27:00,1.96915,1.9702,1.9691,1.9698,92200000.0
2008-09-30 01:28:00,1.9698,1.9698,1.9698,1.9698,60000000.0
2008-09-30 01:29:00,1.9698,1.96995,1.9698,1.9698,69600000.0
2008-09-30 01:30:00,1.9698,1.9699,1.9698,1.9699,113100000.0
2008-09-30 01:31:00,1.9699,1.9701,1.9699,1.9701,42300000.0
2008-09-30 01:32:00,1.9701,1.9701,1.9695,1.9699,133200000.0
2008-09-30 01:33:00,1.9699,1.9701,1.9696,1.9701,224000000.0
2008-09-30 01:34:00,1.9701,1.9701,1.9701,1.9701,182400000.0
2008-09-30 01:35:00,1.9701,1.97035,1.97,1.9701,100600000.0
2008-09-30 01:36:00,1.9701,1.9701,1.9699,1.9699,156000000.0
2008-09-30 01:37:00,1.9699,1.9699,1.9699,1.9699,114000000.0
2008-09-30 01:38:00,1.9699,1.9699,1.9699,1.9699,54000000.0
2008-09-30 01:39:00,1.97,1.97015,1.9699,1.9699,29800000.0
2008-09-30 01:40:00,1.9697,1.96997,1.96929,1.96958,155100000.0
2008-09-30 01:41:00,1.9699,1.96995,1.9699,1.96995,108400000.0
2008-09-30 01:42:00,1.96995,1.96995,1.9699,1.9699,39500000.0
2008-09-30 01:43:00,1.9699,1.9699,1.9699,1.9699,18000000.0
2008-09-30 01:44:00,1.96949,1.96973,1.96891,1.96935,156700000.0
2008-09-30 01:45:00,1.9701,1.9701,1.9687,1.9699,31600000.0
2008-09-30 01:46:00,1.96957,1.96957,1.9685,1.96862,11000000.0
2008-09-30 01:47:00,1.9699,1.96995,1.9699,1.96995,33200000.0
2008-09-30 01:48:00,1.9699,1.96995,1.96855,1.9689,101100000.0
2008-09-30 01:49:00,1.96875,1.9699,1.9679,1.9682,238800000.0
2008-09-30 01:50:00,1.9682,1.9682,1.9682,1.9682,120000000.0
2008-09-30 01:51:00,1.9682,1.9687,1.9679,1.9679,181700000.0
2008-09-30 01:52:00,1.968,1.9688,1.968,1.9688,152800000.0
2008-09-30 01:53:00,1.9687,1.9691,1.9687,1.9691,16500000.0
2008-09-30 01:54:00,1.96925,1.9696,1.96925,1.9696,22700000.0
2008-09-30 01:55:00,1.9696,1.9696,1.9696,1.9696,10800000.0
2008-09-30 01:56:00,1.9696,1.9696,1.9689,1.9689,15200000.0
2008-09-30 01:57:00,1.9696,1.9696,1.9689,1.9696,33600000.0
2008-09-30 01:58:00,1.96926,1.96986,1.96882,1.96983,144000000.0
2008-09-30 01:59:00,1.96965,1.9709,1.96965,1.9708,212100000.0
2008-09-30 02:00:00,1.9705,1.9705,1.9702,1.9703,104000000.0
2008-09-30 02:01:00,1.9703,1.9703,1.9703,1.9703,144000000.0
2008-09-30 02:02:00,1.9703,1.9703,1.9697,1.9698,226000000.0
2008-09-30 02:03:00,1.9698,1.9698,1.9698,1.9698,60000000.0
2008-09-30 02:04:00,1.9698,1.97055,1.9691,1.97055,191199999.0
2008-09-30 02:05:00,1.9706,1.9716,1.9679,1.9716,429069759.0
2008-09-30 02:06:00,1.97165,1.97165,1.9679,1.9713,362878005.0
2008-09-30 02:07:00,1.9713,1.9713,1.9705,1.9705,142100004.0
2008-09-30 02:08:00,1.9705,1.9713,1.9705,1.9713,75600000.0
2008-09-30 02:09:00,1.97145,1.9726,1.9712,1.9725,471899998.0
2008-09-30 02:10:00,1.9727,1.9734,1.9727,1.9727,122600000.0
2008-09-30 02:11:00,1.9729,1.9729,1.9729,1.9729,17000000.0
2008-09-30 02:12:00,1.9729,1.9731,1.9727,1.973,34200000.0
2008-09-30 02:13:00,1.973,1.973,1.973,1.973,11000000.0
2008-09-30 02:14:00,1.973,1.973,1.9726,1.9726,30000000.0
2008-09-30 02:15:00,1.9727,1.973,1.9718,1.97185,127200000.0
2008-09-30 02:16:00,1.972,1.97255,1.9715,1.972,151600000.0
2008-09-30 02:17:00,1.97126,1.97126,1.97075,1.97084,30000000.0
2008-09-30 02:18:00,1.972,1.972,1.97135,1.9715,66000000.0
2008-09-30 02:19:00,1.9715,1.9715,1.97035,1.9713,182900000.0
2008-09-30 02:20:00,1.9715,1.9715,1.9715,1.9715,24000000.0
2008-09-30 02:21:00,1.97057,1.97098,1.97015,1.97098,60000000.0
2008-09-30 02:22:00,1.9707,1.97119,1.9704,1.97073,192000000.0
2008-09-30 02:23:00,1.97045,1.9715,1.97045,1.97045,36900000.0
2008-09-30 02:24:00,1.9715,1.9715,1.9697,1.9704,232700000.0
2008-09-30 02:25:00,1.9705,1.9709,1.9705,1.9708,40900000.0
2008-09-30 02:26:00,1.9707,1.9717,1.97065,1.9716,40400000.0
2008-09-30 02:27:00,1.97165,1.97165,1.97115,1.9712,123299999.0
2008-09-30 02:28:00,1.9711,1.9712,1.9711,1.9712,196000000.0
2008-09-30 02:29:00,1.97071,1.97088,1.97028,1.97088,9000000.0
2008-09-30 02:30:00,1.9712,1.9712,1.9712,1.9712,72000000.0
2008-09-30 02:31:00,1.9712,1.97125,1.9711,1.9712,30100000.0
2008-09-30 02:32:00,1.9713,1.9713,1.9712,1.9713,21100000.0
2008-09-30 02:33:00,1.9712,1.9714,1.9712,1.9714,13800000.0
2008-09-30 02:34:00,1.97145,1.9718,1.9711,1.9713,79599999.0
2008-09-30 02:35:00,1.9711,1.9713,1.9711,1.9712,190899997.0
2008-09-30 02:36:00,1.9712,1.97135,1.9711,1.9711,208600000.0
2008-09-30 02:37:00,1.9711,1.97195,1.9711,1.97195,210399995.0
2008-09-30 02:38:00,1.9718,1.9721,1.9718,1.972,43400000.0
2008-09-30 02:39:00,1.97205,1.97205,1.97155,1.9717,163900000.0
2008-09-30 02:40:00,1.9717,1.9717,1.9714,1.97155,372199999.0
2008-09-30 02:41:00,1.97155,1.972,1.97155,1.97185,95800000.0
2008-09-30 02:42:00,1.97195,1.97195,1.9717,1.97175,40600000.0
2008-09-30 02:43:00,1.97175,1.97185,1.97155,1.97155,24900000.0
2008-09-30 02:44:00,1.97155,1.97185,1.9714,1.97185,75200000.0
2008-09-30 02:45:00,1.97185,1.97195,1.9713,1.97155,116800000.0
2008-09-30 02:46:00,1.9716,1.9716,1.9714,1.9714,272000000.0
2008-09-30 02:47:00,1.9714,1.9714,1.9714,1.9714,243400000.0
2008-09-30 02:48:00,1.9714,1.9714,1.9714,1.9714,156300000.0
2008-09-30 02:49:00,1.9714,1.9714,1.9714,1.9714,84000000.0
2008-09-30 02:50:00,1.9714,1.9714,1.9714,1.9714,276900000.0
2008-09-30 02:51:00,1.9714,1.9714,1.9714,1.9714,612000000.0
2008-09-30 02:52:00,1.9714,1.97175,1.9711,1.9711,234000000.0
2008-09-30 02:53:00,1.9711,1.97135,1.9711,1.9711,192200000.0
2008-09-30 02:54:00,1.97115,1.9719,1.9709,1.9712,233500000.0
2008-09-30 02:55:00,1.9714,1.97205,1.97075,1.9714,615000000.0
2008-09-30 02:56:00,1.9714,1.9714,1.9712,1.9714,500000000.0
2008-09-30 02:57:00,1.9712,1.9712,1.97015,1.97015,249100000.0
2008-09-30 02:58:00,1.9712,1.9712,1.96985,1.97065,603199997.0
2008-09-30 02:59:00,1.97055,1.97115,1.97,1.97095,97500000.0
2008-09-30 03:00:00,1.971,1.9712,1.96995,1.96995,313099998.0
2008-09-30 03:01:00,1.971,1.971,1.96985,1.97065,180800000.0
2008-09-30 03:02:00,1.9706,1.9706,1.9704,1.9704,83700000.0
2008-09-30 03:03:00,1.9704,1.9706,1.9704,1.9704,209600000.0
2008-09-30 03:04:00,1.9704,1.97045,1.9704,1.9704,71200000.0
2008-09-30 03:05:00,1.9704,1.9704,1.96945,1.9704,132600000.0
2008-09-30 03:06:00,1.97065,1.9707,1.9704,1.9704,44800000.0
2008-09-30 03:07:00,1.9704,1.9706,1.9704,1.9704,56400000.0
2008-09-30 03:08:00,1.9704,1.9708,1.9699,1.9707,137600000.0
2008-09-30 03:09:00,1.9707,1.97115,1.97005,1.9704,704299996.0
2008-09-30 03:10:00,1.9705,1.9709,1.9701,1.9703,67700000.0
2008-09-30 03:11:00,1.97035,1.9709,1.97025,1.9706,126700000.0
2008-09-30 03:12:00,1.9705,1.97125,1.9704,1.97105,38600000.0
2008-09-30 03:13:00,1.971,1.97125,1.9709,1.971,280300000.0
2008-09-30 03:14:00,1.971,1.9715,1.971,1.9715,227800000.0
2008-09-30 03:15:00,1.97175,1.9727,1.9715,1.9717,357300000.0
2008-09-30 03:16:00,1.9717,1.9717,1.97005,1.9714,274200000.0
2008-09-30 03:17:00,1.9714,1.9714,1.9696,1.97005,210100000.0
2008-09-30 03:18:00,1.9701,1.9708,1.9701,1.97065,68400000.0
2008-09-30 03:19:00,1.9707,1.9708,1.9705,1.9705,22000000.0
2008-09-30 03:20:00,1.97055,1.9712,1.9705,1.97095,167500001.0
2008-09-30 03:21:00,1.97105,1.97135,1.9708,1.97135,94000000.0
2008-09-30 03:22:00,1.9714,1.9714,1.9704,1.97065,143800000.0
2008-09-30 03:23:00,1.9707,1.97115,1.9707,1.971,26600000.0
2008-09-30 03:24:00,1.97115,1.9713,1.97115,1.9713,3200000.0
2008-09-30 03:25:00,1.97115,1.972,1.97115,1.9717,65100000.0
2008-09-30 03:26:00,1.9717,1.97185,1.9716,1.9717,25600000.0
2008-09-30 03:27:00,1.9717,1.9721,1.9715,1.9715,41600000.0
2008-09-30 03:28:00,1.9717,1.97205,1.9716,1.9716,40400000.0
2008-09-30 03:29:00,1.9716,1.97205,1.9716,1.97205,110900000.0
2008-09-30 03:30:00,1.9721,1.9723,1.9716,1.9722,166700000.0
2008-09-30 03:31:00,1.9723,1.97245,1.9722,1.9722,19000000.0
2008-09-30 03:32:00,1.97175,1.97185,1.97144,1.97185,58552002.0
2008-09-30 03:33:00,1.97151,1.97205,1.97151,1.97179,26052000.0
2008-09-30 03:34:00,1.97185,1.97196,1.9715,1.97165,22000000.0
2008-09-30 03:35:00,1.97141,1.97198,1.97132,1.97165,34452000.0
2008-09-30 03:36:00,1.9722,1.9722,1.9722,1.9722,37600000.0
2008-09-30 03:37:00,1.9722,1.9722,1.9722,1.9722,36000000.0
2008-09-30 03:38:00,1.9722,1.9722,1.9722,1.9722,96000000.0
2008-09-30 03:39:00,1.9722,1.9722,1.9721,1.9722,344000000.0
2008-09-30 03:40:00,1.9722,1.9722,1.97105,1.9712,330600000.0
2008-09-30 03:41:00,1.9712,1.9722,1.9708,1.971,135000000.0
2008-09-30 03:42:00,1.971,1.971,1.971,1.971,240000000.0
2008-09-30 03:43:00,1.971,1.971,1.9708,1.9708,176000000.0
2008-09-30 03:44:00,1.9708,1.971,1.97025,1.9708,580000000.0
2008-09-30 03:45:00,1.9707,1.971,1.9704,1.9708,398000000.0
2008-09-30 03:46:00,1.9708,1.971,1.97025,1.9704,323200000.0
2008-09-30 03:47:00,1.9704,1.9704,1.9704,1.9704,25600000.0
2008-09-30 03:48:00,1.97045,1.97115,1.9703,1.97115,210100000.0
2008-09-30 03:49:00,1.9712,1.9712,1.97065,1.97075,229000000.0
2008-09-30 03:50:00,1.9711,1.9713,1.971,1.9713,25346500.0
2008-09-30 03:51:00,1.9712,1.9713,1.9712,1.97125,21000000.0
2008-09-30 03:52:00,1.97125,1.9714,1.9709,1.9709,67400000.0
2008-09-30 03:53:00,1.97095,1.97135,1.9708,1.971,71700000.0
2008-09-30 03:54:00,1.9709,1.9711,1.9709,1.9711,8200000.0
2008-09-30 03:55:00,1.971,1.971,1.97085,1.97085,12900000.0
2008-09-30 03:56:00,1.97085,1.9709,1.9707,1.9707,363300000.0
2008-09-30 03:57:00,1.9707,1.9707,1.9707,1.9707,132000000.0
2008-09-30 03:58:00,1.9707,1.9707,1.9707,1.9707,168000000.0
2008-09-30 03:59:00,1.9707,1.9707,1.9707,1.9707,12000000.0
2008-09-30 04:00:00,1.9707,1.9707,1.9707,1.9707,108000000.0
2008-09-30 04:01:00,1.9707,1.9707,1.9707,1.9707,24000000.0
2008-09-30 04:02:00,1.97,1.9707,1.97,1.9707,39200000.0
2008-09-30 04:03:00,1.96991,1.96991,1.96937,1.96989,216000000.0
2008-09-30 04:04:00,1.9707,1.9707,1.9707,1.9707,24000000.0
2008-09-30 04:05:00,1.9707,1.9707,1.9707,1.9707,24000000.0
2008-09-30 04:06:00,1.9707,1.9707,1.9707,1.9707,48000000.0
2008-09-30 04:07:00,1.96987,1.96995,1.96947,1.96986,96000000.0
2008-09-30 04:08:00,1.96984,1.97012,1.96945,1.97012,78000000.0
2008-09-30 04:09:00,1.96985,1.97,1.96985,1.97,22500000.0
2008-09-30 04:10:00,1.97,1.97,1.97,1.97,14400000.0
2008-09-30 04:11:00,1.9698,1.9698,1.96975,1.96975,2000000.0
2008-09-30 04:12:00,1.9696,1.9699,1.9696,1.96985,7600000.0
2008-09-30 04:13:00,1.96985,1.96985,1.9689,1.96945,85800000.0
2008-09-30 04:14:00,1.96945,1.9697,1.9694,1.9696,359000000.0
2008-09-30 04:15:00,1.9696,1.97175,1.9696,1.9708,305600000.0
2008-09-30 04:16:00,1.9708,1.97135,1.9707,1.9712,100300000.0
2008-09-30 04:17:00,1.97115,1.9712,1.9706,1.97115,315300003.0
2008-09-30 04:18:00,1.9713,1.972,1.97125,1.97135,31700000.0
2008-09-30 04:19:00,1.9714,1.97145,1.9708,1.97115,40099999.0
2008-09-30 04:20:00,1.97115,1.97115,1.97085,1.9709,228800000.0
2008-09-30 04:21:00,1.9709,1.9715,1.9709,1.97095,119600000.0
2008-09-30 04:22:00,1.97095,1.97125,1.9708,1.9708,198800000.0
2008-09-30 04:23:00,1.9708,1.9708,1.9694,1.96995,803600000.0
2008-09-30 04:24:00,1.9699,1.96995,1.9699,1.96995,12600000.0
2008-09-30 04:25:00,1.9701,1.9704,1.9699,1.9704,23400000.0
2008-09-30 04:26:00,1.96979,1.97002,1.96943,1.96964,32300000.0
2008-09-30 04:27:00,1.96941,1.9699,1.96913,1.96971,133900000.0
2008-09-30 04:28:00,1.96955,1.97012,1.96955,1.96999,54900000.0
2008-09-30 04:29:00,1.97055,1.97065,1.9705,1.97065,70899999.0
2008-09-30 04:30:00,1.97065,1.97155,1.97065,1.9715,87500000.0
2008-09-30 04:31:00,1.9715,1.9722,1.9715,1.97215,134300000.0
2008-09-30 04:32:00,1.97215,1.97245,1.9721,1.9722,228899996.0
2008-09-30 04:33:00,1.97225,1.9723,1.9722,1.9722,191899995.0
2008-09-30 04:34:00,1.97225,1.9732,1.9722,1.9732,168999998.0
2008-09-30 04:35:00,1.9732,1.9732,1.97245,1.97295,36800000.0
2008-09-30 04:36:00,1.9732,1.97395,1.97305,1.9736,148000000.0
2008-09-30 04:37:00,1.9736,1.9736,1.9736,1.9736,108600000.0
2008-09-30 04:38:00,1.9737,1.9752,1.9735,1.97515,158100000.0
2008-09-30 04:39:00,1.9751,1.97515,1.9745,1.9745,71600000.0
2008-09-30 04:40:00,1.9744,1.97495,1.9744,1.9748,165200000.0
2008-09-30 04:41:00,1.9749,1.975,1.97425,1.97485,139200000.0
2008-09-30 04:42:00,1.97495,1.97505,1.9745,1.97495,52800000.0
2008-09-30 04:43:00,1.97495,1.9752,1.9745,1.97505,59800000.0
2008-09-30 04:44:00,1.9751,1.9756,1.97425,1.97515,194200000.0
2008-09-30 04:45:00,1.97505,1.97525,1.9745,1.97465,229900000.0
2008-09-30 04:46:00,1.9747,1.97505,1.9747,1.9749,39600000.0
2008-09-30 04:47:00,1.97495,1.975,1.9746,1.9748,29400000.0
2008-09-30 04:48:00,1.97475,1.97505,1.97455,1.9747,202000000.0
2008-09-30 04:49:00,1.9747,1.97475,1.9747,1.9747,258000000.0
2008-09-30 04:50:00,1.9747,1.9748,1.9747,1.9748,29600000.0
2008-09-30 04:51:00,1.97475,1.97535,1.9745,1.975,82600000.0
2008-09-30 04:52:00,1.975,1.97525,1.97485,1.97495,370500000.0
2008-09-30 04:53:00,1.97495,1.97495,1.9749,1.97495,137100000.0
2008-09-30 04:54:00,1.9749,1.9749,1.9741,1.97415,535900000.0
2008-09-30 04:55:00,1.9742,1.9745,1.97375,1.9744,32400000.0
2008-09-30 04:56:00,1.9744,1.9744,1.9742,1.97435,21000000.0
2008-09-30 04:57:00,1.97435,1.9744,1.9739,1.9739,59299999.0
2008-09-30 04:58:00,1.9739,1.9739,1.97315,1.9733,326199999.0
2008-09-30 04:59:00,1.9733,1.9733,1.9729,1.9732,116600000.0
2008-09-30 05:00:00,1.9732,1.9732,1.97255,1.9728,117700000.0
2008-09-30 05:01:00,1.97275,1.97295,1.9727,1.9727,67900000.0
2008-09-30 05:02:00,1.9727,1.973,1.9727,1.9728,32600000.0
2008-09-30 05:03:00,1.97285,1.9729,1.97285,1.9729,2000000.0
2008-09-30 05:04:00,1.9728,1.9728,1.97265,1.97265,28600000.0
2008-09-30 05:05:00,1.97266,1.97272,1.9719,1.97261,195000000.0
2008-09-30 05:06:00,1.9727,1.9727,1.97265,1.9727,116900000.0
2008-09-30 05:07:00,1.97265,1.9727,1.9725,1.9725,281500003.0
2008-09-30 05:08:00,1.9725,1.9729,1.9724,1.9729,150100000.0
2008-09-30 05:09:00,1.9729,1.973,1.9726,1.9726,130300000.0
2008-09-30 05:10:00,1.9726,1.97265,1.9724,1.9724,143200000.0
2008-09-30 05:11:00,1.9724,1.9724,1.9724,1.9724,36000000.0
2008-09-30 05:12:00,1.9724,1.9724,1.9724,1.9724,48300000.0
2008-09-30 05:13:00,1.9724,1.9724,1.9724,1.9724,36000000.0
2008-09-30 05:14:00,1.9724,1.9724,1.9711,1.9713,122400000.0
2008-09-30 05:15:00,1.9713,1.9722,1.9713,1.9721,96800000.0
2008-09-30 05:16:00,1.9721,1.9724,1.9721,1.9724,139200000.0
2008-09-30 05:17:00,1.9726,1.9728,1.9726,1.9727,511200000.0
2008-09-30 05:18:00,1.9727,1.9728,1.9727,1.9727,50400000.0
2008-09-30 05:19:00,1.9727,1.9729,1.9726,1.9727,45000000.0
2008-09-30 05:20:00,1.9727,1.9731,1.9725,1.9725,506499997.0
2008-09-30 05:21:00,1.9725,1.9727,1.9725,1.9726,171199994.0
2008-09-30 05:22:00,1.9726,1.973,1.97245,1.9727,395599996.0
2008-09-30 05:23:00,1.97275,1.9728,1.9725,1.9725,1844299978.0
2008-09-30 05:24:00,1.9725,1.9728,1.9724,1.9725,438700000.0
2008-09-30 05:25:00,1.9725,1.9728,1.9724,1.9728,315599998.0
2008-09-30 05:26:00,1.97285,1.97285,1.97225,1.9724,119700000.0
2008-09-30 05:27:00,1.9724,1.97245,1.9724,1.97245,108800000.0
2008-09-30 05:28:00,1.97245,1.9725,1.9724,1.9725,35200000.0
2008-09-30 05:29:00,1.97245,1.97255,1.9724,1.97245,24800000.0
2008-09-30 05:30:00,1.97245,1.97245,1.9724,1.9724,267200000.0
2008-09-30 05:31:00,1.9724,1.9724,1.9724,1.9724,96000000.0
2008-09-30 05:32:00,1.9724,1.9724,1.9724,1.9724,168000000.0
2008-09-30 05:33:00,1.9724,1.9724,1.9724,1.9724,84000000.0
2008-09-30 05:34:00,1.9724,1.9724,1.9724,1.9724,60000000.0
2008-09-30 05:35:00,1.9722,1.9722,1.97115,1.97115,35000000.0
2008-09-30 05:36:00,1.9724,1.9724,1.9724,1.9724,36000000.0
2008-09-30 05:37:00,1.9724,1.9724,1.9724,1.9724,72000000.0
2008-09-30 05:38:00,1.97161,1.97192,1.97129,1.9716,135600000.0
2008-09-30 05:39:00,1.9718,1.97228,1.97143,1.97228,84600000.0
2008-09-30 05:40:00,1.97203,1.9721,1.97145,1.97184,108700000.0
2008-09-30 05:41:00,1.9724,1.97255,1.9724,1.9724,40800000.0
2008-09-30 05:42:00,1.97255,1.97255,1.9724,1.9725,42400000.0
2008-09-30 05:43:00,1.9725,1.9725,1.9725,1.9725,13600000.0
2008-09-30 05:44:00,1.9725,1.9725,1.9724,1.9725,77200000.0
2008-09-30 05:45:00,1.97142,1.97213,1.9711,1.97213,97800000.0
2008-09-30 05:46:00,1.9725,1.9727,1.97165,1.9723,117800000.0
2008-09-30 05:47:00,1.97162,1.97162,1.97057,1.97141,111100000.0
2008-09-30 05:48:00,1.9723,1.9723,1.9723,1.9723,66000000.0
2008-09-30 05:49:00,1.9723,1.9723,1.9721,1.9723,80000000.0
2008-09-30 05:50:00,1.9723,1.9723,1.9709,1.9713,481300000.0
2008-09-30 05:51:00,1.9715,1.9715,1.9714,1.9714,8200000.0
2008-09-30 05:52:00,1.9714,1.97145,1.9714,1.9714,16800000.0
2008-09-30 05:53:00,1.9715,1.9716,1.9715,1.9716,3200000.0
2008-09-30 05:54:00,1.9715,1.97175,1.9712,1.9717,53600000.0
2008-09-30 05:55:00,1.9715,1.9717,1.9714,1.9715,231999998.0
2008-09-30 05:56:00,1.9715,1.9715,1.9715,1.9715,96000000.0
2008-09-30 05:57:00,1.9715,1.9715,1.9715,1.9715,120000000.0
2008-09-30 05:58:00,1.97165,1.97165,1.9715,1.9715,56000000.0
2008-09-30 05:59:00,1.9716,1.9716,1.9715,1.9715,99499999.0
2008-09-30 06:00:00,1.97096,1.9712,1.97046,1.97073,181400000.0
2008-09-30 06:01:00,1.9715,1.9717,1.9715,1.97155,269977999.0
2008-09-30 06:02:00,1.9716,1.97205,1.9715,1.9718,192599999.0
2008-09-30 06:03:00,1.9718,1.9718,1.9718,1.9718,9900000.0
2008-09-30 06:04:00,1.9718,1.9721,1.9718,1.9718,116000000.0
2008-09-30 06:05:00,1.9718,1.97215,1.97145,1.97155,140400000.0
2008-09-30 06:06:00,1.97155,1.97215,1.97035,1.97095,253700000.0
2008-09-30 06:07:00,1.9709,1.97105,1.97055,1.97105,230300000.0
2008-09-30 06:08:00,1.9711,1.9723,1.9708,1.9708,65600000.0
2008-09-30 06:09:00,1.9709,1.97115,1.9709,1.97115,22400000.0
2008-09-30 06:10:00,1.9712,1.9713,1.9709,1.97095,94900000.0
2008-09-30 06:11:00,1.971,1.9712,1.97095,1.9712,18100000.0
2008-09-30 06:12:00,1.9711,1.97205,1.9711,1.97175,69100000.0
2008-09-30 06:13:00,1.9726,1.9732,1.97145,1.97215,133569749.0
2008-09-30 06:14:00,1.9723,1.974,1.9723,1.9733,59500000.0
2008-09-30 06:15:00,1.97335,1.9734,1.9729,1.9729,22000000.0
2008-09-30 06:16:00,1.9731,1.9735,1.9727,1.9735,123900000.0
2008-09-30 06:17:00,1.97345,1.9737,1.9731,1.9731,106500000.0
2008-09-30 06:18:00,1.9731,1.97375,1.9731,1.9733,128800000.0
2008-09-30 06:19:00,1.9732,1.9734,1.973,1.97315,302999998.0
2008-09-30 06:20:00,1.9731,1.9739,1.9731,1.9737,261299992.0
2008-09-30 06:21:00,1.97365,1.97405,1.9736,1.9737,185900000.0
2008-09-30 06:22:00,1.9737,1.9745,1.9737,1.97415,217300000.0
2008-09-30 06:23:00,1.97415,1.97425,1.9734,1.97365,334000000.0
2008-09-30 06:24:00,1.97375,1.97375,1.9734,1.9737,189500000.0
2008-09-30 06:25:00,1.97365,1.97465,1.97365,1.9745,158100000.0
2008-09-30 06:26:00,1.97455,1.97455,1.97395,1.97395,40000000.0
2008-09-30 06:27:00,1.97405,1.97405,1.97405,1.97405,3200000.0
2008-09-30 06:28:00,1.97405,1.97405,1.97395,1.974,5700000.0
2008-09-30 06:29:00,1.974,1.97415,1.974,1.974,4700000.0
2008-09-30 06:30:00,1.97395,1.97395,1.9735,1.9735,109500000.0
2008-09-30 06:31:00,1.9735,1.9735,1.9735,1.9735,228000000.0
2008-09-30 06:32:00,1.9735,1.9735,1.9735,1.9735,324000000.0
2008-09-30 06:33:00,1.9735,1.9735,1.9735,1.9735,72000000.0
2008-09-30 06:34:00,1.9735,1.9735,1.9735,1.9735,96000000.0
2008-09-30 06:35:00,1.9735,1.9735,1.9735,1.9735,120000000.0
2008-09-30 06:36:00,1.9735,1.9735,1.9735,1.9735,192000000.0
2008-09-30 06:37:00,1.9735,1.9735,1.97265,1.9733,183000000.0
2008-09-30 06:38:00,1.97325,1.97335,1.97255,1.97255,17900000.0
2008-09-30 06:39:00,1.9728,1.97285,1.97275,1.9728,8000000.0
2008-09-30 06:40:00,1.97295,1.973,1.9729,1.97295,12000000.0
2008-09-30 06:41:00,1.9729,1.973,1.9729,1.973,5100000.0
2008-09-30 06:42:00,1.97305,1.9732,1.97305,1.97315,14300000.0
2008-09-30 06:43:00,1.97305,1.9732,1.97305,1.97305,13900000.0
2008-09-30 06:44:00,1.97305,1.97325,1.97305,1.97305,13000000.0
2008-09-30 06:45:00,1.973,1.973,1.9729,1.97295,17600000.0
2008-09-30 06:46:00,1.97295,1.97295,1.9729,1.9729,7200000.0
2008-09-30 06:47:00,1.9728,1.9728,1.9727,1.9728,18400000.0
2008-09-30 06:48:00,1.97275,1.97275,1.97235,1.97275,37700000.0
2008-09-30 06:49:00,1.9728,1.9731,1.97245,1.9727,551299998.0
2008-09-30 06:50:00,1.9727,1.9727,1.9727,1.9727,612000000.0
2008-09-30 06:51:00,1.9727,1.9727,1.9727,1.9727,72000000.0
2008-09-30 06:52:00,1.9727,1.973,1.9727,1.9727,211699992.0
2008-09-30 06:53:00,1.9727,1.9727,1.9727,1.9727,36000000.0
2008-09-30 06:54:00,1.9727,1.97295,1.9726,1.9728,348199988.0
2008-09-30 06:55:00,1.97275,1.9734,1.9727,1.97335,53599998.0
2008-09-30 06:56:00,1.9734,1.9736,1.97275,1.9735,27100000.0
2008-09-30 06:57:00,1.97355,1.97355,1.97325,1.97325,6400000.0
2008-09-30 06:58:00,1.9732,1.9736,1.9731,1.9735,91600000.0
2008-09-30 06:59:00,1.97345,1.9735,1.973,1.9731,150400000.0
2008-09-30 07:00:00,1.97315,1.97345,1.9731,1.97325,48500000.0
2008-09-30 07:01:00,1.9732,1.9734,1.9732,1.97335,181600000.0
2008-09-30 07:02:00,1.9735,1.97365,1.9731,1.9732,54000000.0
2008-09-30 07:03:00,1.9731,1.97415,1.97305,1.97335,244200000.0
2008-09-30 07:04:00,1.97335,1.97355,1.97325,1.97355,35800000.0
2008-09-30 07:05:00,1.9736,1.9736,1.9734,1.9735,11200000.0
2008-09-30 07:06:00,1.9737,1.9737,1.9735,1.9735,4800000.0
2008-09-30 07:07:00,1.97365,1.97365,1.9736,1.9736,3200000.0
2008-09-30 07:08:00,1.97365,1.97375,1.9734,1.97375,14700000.0
2008-09-30 07:09:00,1.9737,1.97375,1.9736,1.97375,13800000.0
2008-09-30 07:10:00,1.9738,1.9738,1.9736,1.9738,22600000.0
2008-09-30 07:11:00,1.9739,1.9741,1.9736,1.9741,71800000.0
2008-09-30 07:12:00,1.9739,1.97435,1.9738,1.9742,145452000.0
2008-09-30 07:13:00,1.97405,1.9742,1.9736,1.97385,33700000.0
2008-09-30 07:14:00,1.97385,1.97415,1.97355,1.9736,102000000.0
2008-09-30 07:15:00,1.9736,1.97415,1.9736,1.9741,372900000.0
2008-09-30 07:16:00,1.9737,1.9737,1.9725,1.97345,462199997.0
2008-09-30 07:17:00,1.9735,1.97355,1.97335,1.9734,22300000.0
2008-09-30 07:18:00,1.97345,1.9736,1.9731,1.9733,31700000.0
2008-09-30 07:19:00,1.9734,1.9744,1.9733,1.9739,76400000.0
2008-09-30 07:20:00,1.9739,1.9749,1.9736,1.9744,232899993.0
2008-09-30 07:21:00,1.9744,1.9744,1.9743,1.9743,687999972.0
2008-09-30 07:22:00,1.9743,1.9744,1.9733,1.9735,739999998.0
2008-09-30 07:23:00,1.9735,1.9741,1.9735,1.97385,345600000.0
2008-09-30 07:24:00,1.97385,1.97385,1.9738,1.9738,339100000.0
2008-09-30 07:25:00,1.9738,1.9741,1.9738,1.9739,45200000.0
2008-09-30 07:26:00,1.97375,1.97415,1.9737,1.97385,25500000.0
2008-09-30 07:27:00,1.9735,1.97385,1.9735,1.97385,9800000.0
2008-09-30 07:28:00,1.974,1.974,1.9738,1.97385,8200000.0
2008-09-30 07:29:00,1.9738,1.974,1.9737,1.9737,26600000.0
2008-09-30 07:30:00,1.97395,1.97395,1.973,1.9732,49500000.0
2008-09-30 07:31:00,1.9731,1.9732,1.973,1.97315,122200000.0
2008-09-30 07:32:00,1.9732,1.97335,1.973,1.97325,68100000.0
2008-09-30 07:33:00,1.9732,1.97405,1.9731,1.97355,51800000.0
2008-09-30 07:34:00,1.97365,1.9737,1.9732,1.9736,54800000.0
2008-09-30 07:35:00,1.97345,1.9735,1.9734,1.9735,4800000.0
2008-09-30 07:36:00,1.9739,1.9739,1.97335,1.97345,34000000.0
2008-09-30 07:37:00,1.9735,1.9735,1.9733,1.9733,77600000.0
2008-09-30 07:38:00,1.9733,1.974,1.9733,1.974,50200000.0
2008-09-30 07:39:00,1.9741,1.97415,1.9737,1.9738,171399996.0
2008-09-30 07:40:00,1.97375,1.97405,1.97375,1.97395,12800000.0
2008-09-30 07:41:00,1.9739,1.9739,1.9738,1.9738,16000000.0
2008-09-30 07:42:00,1.97385,1.9743,1.9738,1.97395,43400000.0
2008-09-30 07:43:00,1.97385,1.97435,1.97385,1.97435,42600000.0
2008-09-30 07:44:00,1.97435,1.97435,1.9738,1.97405,45300000.0
2008-09-30 07:45:00,1.97405,1.97415,1.9739,1.9739,121400000.0
2008-09-30 07:46:00,1.9739,1.9739,1.9729,1.9739,97300000.0
2008-09-30 07:47:00,1.9739,1.9739,1.9739,1.9739,72000000.0
2008-09-30 07:48:00,1.9739,1.9739,1.9739,1.9739,60000000.0
2008-09-30 07:49:00,1.9739,1.9739,1.9739,1.9739,102000000.0
2008-09-30 07:50:00,1.9739,1.9739,1.9739,1.9739,90000000.0
2008-09-30 07:51:00,1.9739,1.9741,1.9739,1.97395,49700000.0
2008-09-30 07:52:00,1.9742,1.9749,1.9739,1.974,112200000.0
2008-09-30 07:53:00,1.974,1.9746,1.974,1.9744,36800000.0
2008-09-30 07:54:00,1.9746,1.9752,1.9746,1.97505,42400000.0
2008-09-30 07:55:00,1.9749,1.97515,1.9747,1.9749,54200000.0
2008-09-30 07:56:00,1.9749,1.9749,1.9749,1.9749,1800000.0
2008-09-30 07:57:00,1.9749,1.9749,1.97305,1.9736,275500003.0
2008-09-30 07:58:00,1.9736,1.9736,1.97295,1.9735,432000000.0
2008-09-30 07:59:00,1.97365,1.97385,1.97255,1.9736,238600000.0
2008-09-30 08:00:00,1.9736,1.9736,1.9722,1.97355,207900000.0
2008-09-30 08:01:00,1.9736,1.9739,1.9731,1.9734,227000000.0
2008-09-30 08:02:00,1.9734,1.9736,1.9731,1.9731,14700000.0
2008-09-30 08:03:00,1.97238,1.9731,1.97228,1.97277,103400000.0
2008-09-30 08:04:00,1.9732,1.9736,1.9732,1.9732,50575000.0
2008-09-30 08:05:00,1.9734,1.9734,1.9722,1.9727,206987500.0
2008-09-30 08:06:00,1.9727,1.9727,1.971,1.97125,179875001.0
2008-09-30 08:07:00,1.97125,1.9715,1.9711,1.97125,299100000.0
2008-09-30 08:08:00,1.97145,1.97225,1.97135,1.9721,225900000.0
2008-09-30 08:09:00,1.97205,1.9723,1.9719,1.9719,238900000.0
2008-09-30 08:10:00,1.97195,1.97225,1.97175,1.97215,331200000.0
2008-09-30 08:11:00,1.97215,1.97295,1.97215,1.9729,94700000.0
2008-09-30 08:12:00,1.9729,1.9744,1.9729,1.97375,140493750.0
2008-09-30 08:13:00,1.9738,1.97495,1.97325,1.97475,234900000.0
2008-09-30 08:14:00,1.97475,1.97515,1.97475,1.9751,65400000.0
2008-09-30 08:15:00,1.9751,1.97565,1.97485,1.9755,178752000.0
2008-09-30 08:16:00,1.9755,1.9755,1.9755,1.9755,56000000.0
2008-09-30 08:17:00,1.9755,1.9755,1.97435,1.9748,166500000.0
2008-09-30 08:18:00,1.9747,1.9754,1.97435,1.9751,434600000.0
2008-09-30 08:19:00,1.9751,1.97555,1.9751,1.9753,317400000.0
2008-09-30 08:20:00,1.9752,1.9755,1.9749,1.97525,144600000.0
2008-09-30 08:21:00,1.9752,1.97605,1.9752,1.9756,228300000.0
2008-09-30 08:22:00,1.9756,1.97565,1.9752,1.97545,248100000.0
2008-09-30 08:23:00,1.97545,1.97545,1.97505,1.97505,415800000.0
2008-09-30 08:24:00,1.9748,1.9751,1.9745,1.9746,196800000.0
2008-09-30 08:25:00,1.97465,1.97565,1.97435,1.97555,196800000.0
2008-09-30 08:26:00,1.97555,1.97605,1.97455,1.97475,379800000.0
2008-09-30 08:27:00,1.97475,1.97475,1.9737,1.9743,789300000.0
2008-09-30 08:28:00,1.9742,1.9753,1.9742,1.9753,150600000.0
2008-09-30 08:29:00,1.9753,1.9759,1.9753,1.9759,98100000.0
2008-09-30 08:30:00,1.9759,1.9759,1.9755,1.9759,61000000.0
2008-09-30 08:31:00,1.9759,1.9759,1.9757,1.9759,32000000.0
2008-09-30 08:32:00,1.9757,1.9759,1.97535,1.9757,104200000.0
2008-09-30 08:33:00,1.9757,1.9762,1.9757,1.976,153000000.0
2008-09-30 08:34:00,1.97605,1.9772,1.9759,1.97715,201100000.0
2008-09-30 08:35:00,1.97725,1.9773,1.97655,1.977,184800000.0
2008-09-30 08:36:00,1.97655,1.977,1.97535,1.9761,185100000.0
2008-09-30 08:37:00,1.9761,1.9769,1.97595,1.9761,204200000.0
2008-09-30 08:38:00,1.9761,1.97615,1.97465,1.9749,236500000.0
2008-09-30 08:39:00,1.97485,1.9749,1.9739,1.97475,253600000.0
2008-09-30 08:40:00,1.97475,1.97485,1.9743,1.97465,200600000.0
2008-09-30 08:41:00,1.9746,1.9746,1.9734,1.9744,175800000.0
2008-09-30 08:42:00,1.9747,1.9754,1.9745,1.9754,115300000.0
2008-09-30 08:43:00,1.9754,1.976,1.9754,1.976,135200000.0
2008-09-30 08:44:00,1.976,1.976,1.97425,1.9747,270800000.0
2008-09-30 08:45:00,1.9748,1.9754,1.974,1.97445,391600000.0
2008-09-30 08:46:00,1.97445,1.97445,1.97395,1.97395,334500000.0
2008-09-30 08:47:00,1.974,1.9747,1.9737,1.9741,303900000.0
2008-09-30 08:48:00,1.97425,1.975,1.974,1.97415,324600000.0
2008-09-30 08:49:00,1.9742,1.97445,1.97415,1.97415,385500000.0
2008-09-30 08:50:00,1.97415,1.97425,1.97415,1.97415,204500000.0
2008-09-30 08:51:00,1.97415,1.97415,1.97415,1.97415,192000000.0
2008-09-30 08:52:00,1.97415,1.97415,1.9736,1.97415,421100000.0
2008-09-30 08:53:00,1.97415,1.9744,1.97395,1.97405,204600000.0
2008-09-30 08:54:00,1.97405,1.9742,1.97345,1.9742,139700000.0
2008-09-30 08:55:00,1.9742,1.9751,1.9742,1.97485,194700000.0
2008-09-30 08:56:00,1.97485,1.9766,1.97485,1.9756,281700000.0
2008-09-30 08:57:00,1.9755,1.976,1.9747,1.9753,274300000.0
2008-09-30 08:58:00,1.9753,1.9764,1.97515,1.97625,334900000.0
2008-09-30 08:59:00,1.97615,1.97765,1.97595,1.97765,142300000.0
2008-09-30 09:00:00,1.97755,1.97905,1.97755,1.97855,214300000.0
2008-09-30 09:01:00,1.97855,1.97885,1.978,1.97885,517200000.0
2008-09-30 09:02:00,1.97885,1.98015,1.97885,1.9798,378400000.0
2008-09-30 09:03:00,1.97995,1.9808,1.97985,1.98035,458700000.0
2008-09-30 09:04:00,1.9804,1.9812,1.9799,1.98005,498000000.0
2008-09-30 09:05:00,1.98005,1.98025,1.98005,1.98015,391700000.0
2008-09-30 09:06:00,1.9801,1.98035,1.9798,1.97995,163200000.0
2008-09-30 09:07:00,1.98005,1.9806,1.97985,1.97985,595900000.0
2008-09-30 09:08:00,1.97985,1.9811,1.97985,1.9801,387100000.0
2008-09-30 09:09:00,1.9801,1.9807,1.9798,1.98025,682846500.0
2008-09-30 09:10:00,1.98025,1.98025,1.97925,1.9794,455252000.0
2008-09-30 09:11:00,1.97935,1.98015,1.97935,1.97975,327800000.0
2008-09-30 09:12:00,1.97975,1.9801,1.9791,1.97985,237000000.0
2008-09-30 09:13:00,1.97995,1.9801,1.9793,1.97985,413800000.0
2008-09-30 09:14:00,1.97975,1.9803,1.9788,1.97945,435600000.0
2008-09-30 09:15:00,1.97945,1.98265,1.9794,1.98155,410299999.0
2008-09-30 09:16:00,1.98155,1.983,1.98155,1.9828,227000000.0
2008-09-30 09:17:00,1.9829,1.9833,1.9822,1.98235,136300000.0
2008-09-30 09:18:00,1.98225,1.9824,1.98165,1.98175,119200000.0
2008-09-30 09:19:00,1.98175,1.98185,1.98115,1.98155,327700000.0
2008-09-30 09:20:00,1.98155,1.982,1.98115,1.9815,282400000.0
2008-09-30 09:21:00,1.98155,1.98155,1.9802,1.9805,359000000.0
2008-09-30 09:22:00,1.9805,1.9814,1.9805,1.9813,166200000.0
2008-09-30 09:23:00,1.9813,1.9816,1.9813,1.9816,118800000.0
2008-09-30 09:24:00,1.9816,1.98215,1.98125,1.98155,211100000.0
2008-09-30 09:25:00,1.98155,1.98155,1.98075,1.98095,389200000.0
2008-09-30 09:26:00,1.98095,1.98165,1.98095,1.98155,504800000.0
2008-09-30 09:27:00,1.98155,1.98245,1.9813,1.9822,317400000.0
2008-09-30 09:28:00,1.9823,1.9828,1.98195,1.98205,129000000.0
2008-09-30 09:29:00,1.98205,1.9838,1.98205,1.98345,438800000.0
2008-09-30 09:30:00,1.98345,1.98415,1.98345,1.98385,288800000.0
2008-09-30 09:31:00,1.98385,1.984,1.9827,1.98325,591600000.0
2008-09-30 09:32:00,1.98315,1.9833,1.9825,1.98315,362900000.0
2008-09-30 09:33:00,1.98315,1.98335,1.982,1.98215,452500000.0
2008-09-30 09:34:00,1.98215,1.98215,1.98105,1.98115,344600000.0
2008-09-30 09:35:00,1.98115,1.98115,1.98045,1.9808,205500000.0
2008-09-30 09:36:00,1.9807,1.98185,1.9807,1.98185,330300000.0
2008-09-30 09:37:00,1.98185,1.98185,1.981,1.9816,265500000.0
2008-09-30 09:38:00,1.9816,1.9824,1.98155,1.9823,211600000.0
2008-09-30 09:39:00,1.98225,1.98275,1.98175,1.98185,585500000.0
2008-09-30 09:40:00,1.98185,1.9819,1.98145,1.9819,246800000.0
2008-09-30 09:41:00,1.98185,1.9822,1.98165,1.9819,286500000.0
2008-09-30 09:42:00,1.98185,1.9824,1.98115,1.98195,428700000.0
2008-09-30 09:43:00,1.98195,1.9825,1.98195,1.98205,329000000.0
2008-09-30 09:44:00,1.98205,1.9822,1.98195,1.98195,133300000.0
2008-09-30 09:45:00,1.98195,1.9822,1.98195,1.9821,68500000.0
2008-09-30 09:46:00,1.9821,1.9822,1.98175,1.9822,154199997.0
2008-09-30 09:47:00,1.9822,1.9822,1.9818,1.98205,166599997.0
2008-09-30 09:48:00,1.98195,1.98245,1.98185,1.9821,483199997.0
2008-09-30 09:49:00,1.9821,1.9826,1.982,1.9826,222300000.0
2008-09-30 09:50:00,1.98255,1.9828,1.98235,1.98275,225300000.0
2008-09-30 09:51:00,1.9827,1.9828,1.98185,1.98185,308100000.0
2008-09-30 09:52:00,1.98185,1.98215,1.9816,1.9821,281400000.0
2008-09-30 09:53:00,1.98155,1.9822,1.98125,1.98145,381500000.0
2008-09-30 09:54:00,1.9816,1.9818,1.97955,1.97955,1014500007.0
2008-09-30 09:55:00,1.97955,1.98005,1.979,1.98005,561600000.0
2008-09-30 09:56:00,1.9801,1.9821,1.9801,1.98155,360800000.0
2008-09-30 09:57:00,1.981,1.9812,1.98065,1.98075,173700000.0
2008-09-30 09:58:00,1.98075,1.98075,1.98005,1.9807,391300000.0
2008-09-30 09:59:00,1.9807,1.98155,1.98055,1.9813,267600000.0
2008-09-30 10:00:00,1.9813,1.9813,1.98,1.98015,178300000.0
2008-09-30 10:01:00,1.98015,1.98055,1.98015,1.9804,75300000.0
2008-09-30 10:02:00,1.9804,1.9814,1.9804,1.9813,106500000.0
2008-09-30 10:03:00,1.9813,1.9822,1.9813,1.9821,100000000.0
2008-09-30 10:04:00,1.9821,1.9825,1.9821,1.9825,76700000.0
2008-09-30 10:05:00,1.9825,1.9827,1.98215,1.9825,92862500.0
2008-09-30 10:06:00,1.9825,1.9825,1.98085,1.9819,134600000.0
2008-09-30 10:07:00,1.98195,1.98255,1.98165,1.98225,471500000.0
2008-09-30 10:08:00,1.98225,1.98275,1.98225,1.98255,93400000.0
2008-09-30 10:09:00,1.9826,1.98285,1.98245,1.98245,400600000.0
2008-09-30 10:10:00,1.98245,1.98245,1.9813,1.9818,567600000.0
2008-09-30 10:11:00,1.98175,1.9824,1.98165,1.9824,167600000.0
2008-09-30 10:12:00,1.9824,1.9826,1.98205,1.9826,131800000.0
2008-09-30 10:13:00,1.9826,1.9827,1.9826,1.9827,43800000.0
2008-09-30 10:14:00,1.9828,1.983,1.9828,1.983,25600000.0
2008-09-30 10:15:00,1.983,1.98335,1.98285,1.9833,89000000.0
2008-09-30 10:16:00,1.9833,1.9839,1.9829,1.9839,105400000.0
2008-09-30 10:17:00,1.9839,1.9846,1.9839,1.98405,1284299963.0
2008-09-30 10:18:00,1.98405,1.98405,1.98285,1.9836,805399991.0
2008-09-30 10:19:00,1.98355,1.9841,1.98345,1.98385,361400000.0
2008-09-30 10:20:00,1.98385,1.98385,1.98255,1.9829,180100000.0
2008-09-30 10:21:00,1.9829,1.98295,1.98205,1.9827,323100000.0
2008-09-30 10:22:00,1.9827,1.9827,1.9821,1.98235,95400000.0
2008-09-30 10:23:00,1.9823,1.9823,1.9812,1.98145,402500000.0
2008-09-30 10:24:00,1.98145,1.9819,1.98145,1.9817,192000000.0
2008-09-30 10:25:00,1.9817,1.98255,1.981,1.9816,290100000.0
2008-09-30 10:26:00,1.9816,1.98215,1.9809,1.98215,144400000.0
2008-09-30 10:27:00,1.98225,1.9826,1.98225,1.9826,67700000.0
2008-09-30 10:28:00,1.9827,1.9831,1.9827,1.9831,50500000.0
2008-09-30 10:29:00,1.9831,1.9844,1.9831,1.98365,122200000.0
2008-09-30 10:30:00,1.98365,1.9844,1.98335,1.9844,181300000.0
2008-09-30 10:31:00,1.9844,1.9845,1.9841,1.9845,80600000.0
2008-09-30 10:32:00,1.9845,1.9847,1.98375,1.9841,58800000.0
2008-09-30 10:33:00,1.984,1.9848,1.984,1.9848,42100000.0
2008-09-30 10:34:00,1.9848,1.9848,1.9837,1.98435,89200000.0
2008-09-30 10:35:00,1.9844,1.98505,1.98435,1.98475,110800000.0
2008-09-30 10:36:00,1.98475,1.98475,1.98455,1.98475,115200000.0
2008-09-30 10:37:00,1.98475,1.98475,1.98455,1.98465,72000000.0
2008-09-30 10:38:00,1.98475,1.98475,1.98445,1.98465,261200000.0
2008-09-30 10:39:00,1.98465,1.9852,1.98465,1.9852,103200000.0
2008-09-30 10:40:00,1.9852,1.9853,1.9852,1.9853,31700000.0
2008-09-30 10:41:00,1.9853,1.9855,1.98475,1.9851,84900000.0
2008-09-30 10:42:00,1.9851,1.9851,1.984,1.9844,103000000.0
2008-09-30 10:43:00,1.9844,1.98495,1.9844,1.98465,142400000.0
2008-09-30 10:44:00,1.98465,1.98485,1.98465,1.9847,185500000.0
2008-09-30 10:45:00,1.9847,1.98515,1.9841,1.98425,209000000.0
2008-09-30 10:46:00,1.98425,1.9846,1.98425,1.9845,86900000.0
2008-09-30 10:47:00,1.98445,1.985,1.98415,1.9849,202100000.0
2008-09-30 10:48:00,1.98505,1.98505,1.9842,1.9842,81100000.0
2008-09-30 10:49:00,1.984,1.98495,1.984,1.98485,279500000.0
2008-09-30 10:50:00,1.9848,1.9848,1.98445,1.98445,302900000.0
2008-09-30 10:51:00,1.98445,1.9845,1.98445,1.9845,287400000.0
2008-09-30 10:52:00,1.9845,1.9853,1.9845,1.98495,101600000.0
2008-09-30 10:53:00,1.9853,1.9853,1.98495,1.9853,82600000.0
2008-09-30 10:54:00,1.9853,1.9861,1.9853,1.98595,150800000.0
2008-09-30 10:55:00,1.98615,1.98615,1.98575,1.98585,132800000.0
2008-09-30 10:56:00,1.98585,1.98585,1.98545,1.98575,385600000.0
2008-09-30 10:57:00,1.98585,1.9862,1.9856,1.9862,332700000.0
2008-09-30 10:58:00,1.9862,1.9862,1.9862,1.9862,85000000.0
2008-09-30 10:59:00,1.9862,1.9863,1.9862,1.9863,59200000.0
2008-09-30 11:00:00,1.9863,1.98635,1.9863,1.9863,34300000.0
2008-09-30 11:01:00,1.9863,1.98735,1.9863,1.9873,222100000.0
2008-09-30 11:02:00,1.9873,1.9881,1.9873,1.9878,214800000.0
2008-09-30 11:03:00,1.9878,1.98805,1.9878,1.988,88900000.0
2008-09-30 11:04:00,1.988,1.988,1.98665,1.98665,181900000.0
2008-09-30 11:05:00,1.98665,1.98665,1.9858,1.98635,157200000.0
2008-09-30 11:06:00,1.9864,1.98665,1.98595,1.98595,222100000.0
2008-09-30 11:07:00,1.98595,1.98605,1.98595,1.986,172900000.0
2008-09-30 11:08:00,1.986,1.9864,1.98595,1.9864,95500000.0
2008-09-30 11:09:00,1.9864,1.9864,1.98465,1.9847,317500000.0
2008-09-30 11:10:00,1.9847,1.9851,1.98465,1.98485,190300000.0
2008-09-30 11:11:00,1.98485,1.98515,1.98455,1.98455,97800000.0
2008-09-30 11:12:00,1.98475,1.98475,1.98465,1.98475,54700000.0
2008-09-30 11:13:00,1.98475,1.98475,1.98385,1.984,138500000.0
2008-09-30 11:14:00,1.984,1.98415,1.98365,1.98365,542800000.0
2008-09-30 11:15:00,1.98365,1.98375,1.98345,1.98375,344100000.0
2008-09-30 11:16:00,1.98375,1.9847,1.98375,1.9846,154400000.0
2008-09-30 11:17:00,1.9845,1.98475,1.98435,1.98475,105700000.0
2008-09-30 11:18:00,1.98455,1.98475,1.98445,1.98465,49400000.0
2008-09-30 11:19:00,1.98465,1.98505,1.9844,1.98485,176300000.0
2008-09-30 11:20:00,1.9848,1.98535,1.98405,1.98405,186800000.0
2008-09-30 11:21:00,1.98405,1.98415,1.98365,1.9838,139300000.0
2008-09-30 11:22:00,1.98385,1.9839,1.98375,1.9839,183200000.0
2008-09-30 11:23:00,1.98395,1.98415,1.98375,1.984,118000000.0
2008-09-30 11:24:00,1.9841,1.9841,1.98375,1.98375,155700000.0
2008-09-30 11:25:00,1.98375,1.98375,1.98265,1.9828,112600000.0
2008-09-30 11:26:00,1.98275,1.9828,1.98205,1.98235,201700000.0
2008-09-30 11:27:00,1.98225,1.98225,1.98205,1.98215,162300000.0
2008-09-30 11:28:00,1.98215,1.98215,1.9813,1.98145,130900000.0
2008-09-30 11:29:00,1.98145,1.98255,1.98135,1.9824,130600000.0
2008-09-30 11:30:00,1.9823,1.98285,1.9823,1.98275,128600000.0
2008-09-30 11:31:00,1.9827,1.9838,1.9827,1.98355,228400000.0
2008-09-30 11:32:00,1.9835,1.984,1.9831,1.9838,176400000.0
2008-09-30 11:33:00,1.9838,1.9845,1.9836,1.9845,294000000.0
2008-09-30 11:34:00,1.9845,1.9848,1.98415,1.9842,236300000.0
2008-09-30 11:35:00,1.9843,1.9844,1.98385,1.9841,356100000.0
2008-09-30 11:36:00,1.98415,1.98455,1.98385,1.984,466500000.0
2008-09-30 11:37:00,1.984,1.9844,1.984,1.9843,421600000.0
2008-09-30 11:38:00,1.9843,1.98445,1.98355,1.9838,421400000.0
2008-09-30 11:39:00,1.9838,1.9843,1.98335,1.98385,550900000.0
2008-09-30 11:40:00,1.9839,1.985,1.9837,1.9847,551800000.0
2008-09-30 11:41:00,1.98475,1.9848,1.98435,1.98445,282800000.0
2008-09-30 11:42:00,1.98445,1.9845,1.98435,1.98435,64000000.0
2008-09-30 11:43:00,1.98435,1.98435,1.98335,1.98345,111800000.0
2008-09-30 11:44:00,1.98345,1.9846,1.98335,1.9845,273700000.0
2008-09-30 11:45:00,1.9845,1.98485,1.98435,1.98465,165700000.0
2008-09-30 11:46:00,1.9847,1.985,1.98455,1.98465,349600000.0
2008-09-30 11:47:00,1.98465,1.98505,1.98465,1.985,146500000.0
2008-09-30 11:48:00,1.985,1.9852,1.985,1.985,32700000.0
2008-09-30 11:49:00,1.985,1.9854,1.985,1.98515,114500000.0
2008-09-30 11:50:00,1.98515,1.98605,1.98515,1.98515,156852000.0
2008-09-30 11:51:00,1.9856,1.98575,1.9852,1.9856,69400000.0
2008-09-30 11:52:00,1.9856,1.9857,1.98515,1.9854,207800000.0
2008-09-30 11:53:00,1.9854,1.9855,1.98475,1.98475,219000000.0
2008-09-30 11:54:00,1.98475,1.98535,1.98465,1.98525,210000000.0
2008-09-30 11:55:00,1.9852,1.98585,1.9851,1.98565,116900000.0
2008-09-30 11:56:00,1.9857,1.9863,1.98565,1.98575,173500000.0
2008-09-30 11:57:00,1.98575,1.9866,1.98575,1.98645,163000000.0
2008-09-30 11:58:00,1.98645,1.9868,1.9863,1.98655,176400000.0
2008-09-30 11:59:00,1.98655,1.98735,1.98635,1.98685,178152000.0
2008-09-30 12:00:00,1.98685,1.9869,1.98665,1.98675,226600000.0
2008-09-30 12:01:00,1.98675,1.98765,1.9867,1.98755,382800000.0
2008-09-30 12:02:00,1.98755,1.98775,1.9874,1.98745,127200000.0
2008-09-30 12:03:00,1.98745,1.98745,1.98705,1.98715,252700000.0
2008-09-30 12:04:00,1.98715,1.9874,1.98715,1.9873,156800000.0
2008-09-30 12:05:00,1.9873,1.98735,1.98625,1.9866,212100000.0
2008-09-30 12:06:00,1.9866,1.98695,1.98615,1.9866,113200000.0
2008-09-30 12:07:00,1.9868,1.98695,1.9865,1.98665,403000000.0
2008-09-30 12:08:00,1.98665,1.98665,1.98665,1.98665,260400000.0
2008-09-30 12:09:00,1.98665,1.98665,1.986,1.98615,363600000.0
2008-09-30 12:10:00,1.98615,1.98615,1.98575,1.98615,249200000.0
2008-09-30 12:11:00,1.98615,1.98705,1.98615,1.98675,295000000.0
2008-09-30 12:12:00,1.98675,1.98675,1.9852,1.98535,296000000.0
2008-09-30 12:13:00,1.98535,1.9856,1.98535,1.98545,107400000.0
2008-09-30 12:14:00,1.98535,1.9855,1.98515,1.98545,171200001.0
2008-09-30 12:15:00,1.9854,1.98545,1.9849,1.98535,100700000.0
2008-09-30 12:16:00,1.9853,1.9854,1.98505,1.9851,120400000.0
2008-09-30 12:17:00,1.98515,1.98545,1.9846,1.9849,145800000.0
2008-09-30 12:18:00,1.98495,1.9852,1.9848,1.98485,105300000.0
2008-09-30 12:19:00,1.98495,1.98495,1.9839,1.98435,120400000.0
2008-09-30 12:20:00,1.9844,1.98505,1.9842,1.98505,163300000.0
2008-09-30 12:21:00,1.9851,1.98515,1.98465,1.98485,115200000.0
2008-09-30 12:22:00,1.98485,1.98485,1.98465,1.98465,124200000.0
2008-09-30 12:23:00,1.98465,1.98465,1.98465,1.98465,62400000.0
2008-09-30 12:24:00,1.98465,1.98465,1.98445,1.98445,213600000.0
2008-09-30 12:25:00,1.98445,1.98455,1.9826,1.9838,274900000.0
2008-09-30 12:26:00,1.98375,1.98425,1.98355,1.98395,306500000.0
2008-09-30 12:27:00,1.98395,1.98415,1.98375,1.98385,385900000.0
2008-09-30 12:28:00,1.98385,1.9841,1.98365,1.98385,179400000.0
2008-09-30 12:29:00,1.9839,1.98465,1.9838,1.98395,269700000.0
2008-09-30 12:30:00,1.98395,1.98515,1.98395,1.98495,248700000.0
2008-09-30 12:31:00,1.985,1.98575,1.985,1.98555,171300000.0
2008-09-30 12:32:00,1.9856,1.98615,1.98545,1.9859,113900000.0
2008-09-30 12:33:00,1.98595,1.986,1.98485,1.98485,296800000.0
2008-09-30 12:34:00,1.98485,1.9853,1.98485,1.98485,445300000.0
2008-09-30 12:35:00,1.98485,1.98545,1.98485,1.98505,610200000.0
2008-09-30 12:36:00,1.98505,1.98515,1.9846,1.98505,148400000.0
2008-09-30 12:37:00,1.9851,1.9851,1.98385,1.98415,154800000.0
2008-09-30 12:38:00,1.9842,1.9847,1.9837,1.98385,271800000.0
2008-09-30 12:39:00,1.9839,1.9841,1.98375,1.98385,81500000.0
2008-09-30 12:40:00,1.98385,1.9843,1.98315,1.9835,181200000.0
2008-09-30 12:41:00,1.9835,1.98395,1.98335,1.9838,232900000.0
2008-09-30 12:42:00,1.9838,1.9841,1.98375,1.98395,253700000.0
2008-09-30 12:43:00,1.98385,1.98385,1.9834,1.98385,365200000.0
2008-09-30 12:44:00,1.984,1.9842,1.9833,1.98385,121800000.0
2008-09-30 12:45:00,1.98385,1.98415,1.98385,1.9841,100000000.0
2008-09-30 12:46:00,1.98415,1.98445,1.9841,1.9844,67800000.0
2008-09-30 12:47:00,1.9844,1.9845,1.98335,1.98355,238500000.0
2008-09-30 12:48:00,1.9836,1.98405,1.98345,1.9838,113900000.0
2008-09-30 12:49:00,1.98385,1.98425,1.98315,1.98315,92800000.0
2008-09-30 12:50:00,1.9832,1.9837,1.98265,1.983,211100000.0
2008-09-30 12:51:00,1.9826,1.98355,1.9826,1.983,276000000.0
2008-09-30 12:52:00,1.98295,1.9842,1.98295,1.9841,317200000.0
2008-09-30 12:53:00,1.98415,1.9845,1.9841,1.9841,127300000.0
2008-09-30 12:54:00,1.9842,1.9842,1.983,1.98325,270200000.0
2008-09-30 12:55:00,1.9832,1.98335,1.9826,1.9828,107200000.0
2008-09-30 12:56:00,1.9828,1.98335,1.9826,1.9832,231200000.0
2008-09-30 12:57:00,1.98325,1.98355,1.98275,1.98335,165600000.0
2008-09-30 12:58:00,1.9834,1.9836,1.9831,1.98315,223500000.0
2008-09-30 12:59:00,1.9832,1.98325,1.98235,1.98275,398400000.0
2008-09-30 13:00:00,1.9828,1.9829,1.98195,1.9821,225000000.0
2008-09-30 13:01:00,1.9821,1.98235,1.982,1.98235,160200000.0
2008-09-30 13:02:00,1.98235,1.9825,1.982,1.982,86400000.0
2008-09-30 13:03:00,1.982,1.9823,1.982,1.98205,75400000.0
2008-09-30 13:04:00,1.98205,1.9822,1.98155,1.98195,80500000.0
2008-09-30 13:05:00,1.982,1.9822,1.98125,1.98125,81500000.0
2008-09-30 13:06:00,1.9812,1.98175,1.98085,1.98155,206200000.0
2008-09-30 13:07:00,1.9817,1.9827,1.9815,1.9822,182700000.0
2008-09-30 13:08:00,1.9822,1.98245,1.982,1.9822,213900000.0
2008-09-30 13:09:00,1.98225,1.98255,1.982,1.982,116200000.0
2008-09-30 13:10:00,1.98195,1.9821,1.98065,1.9809,510300000.0
2008-09-30 13:11:00,1.9808,1.98165,1.98055,1.98165,267800000.0
2008-09-30 13:12:00,1.98175,1.98205,1.98155,1.9817,209600000.0
2008-09-30 13:13:00,1.9817,1.9818,1.9811,1.9813,812400000.0
2008-09-30 13:14:00,1.9813,1.9819,1.9813,1.98175,331899999.0
2008-09-30 13:15:00,1.9817,1.98215,1.9816,1.98215,80900000.0
2008-09-30 13:16:00,1.98215,1.9832,1.98215,1.983,212600000.0
2008-09-30 13:17:00,1.9832,1.9834,1.98285,1.98315,128600000.0
2008-09-30 13:18:00,1.9831,1.9835,1.9828,1.9832,447700000.0
2008-09-30 13:19:00,1.9832,1.9834,1.98275,1.98325,245000000.0
2008-09-30 13:20:00,1.9833,1.9836,1.9825,1.98325,163700000.0
2008-09-30 13:21:00,1.98325,1.9836,1.9831,1.9834,142100000.0
2008-09-30 13:22:00,1.98345,1.9835,1.9833,1.9833,139600000.0
2008-09-30 13:23:00,1.9833,1.98335,1.9833,1.9833,71300000.0
2008-09-30 13:24:00,1.9833,1.9837,1.9833,1.9834,98200000.0
2008-09-30 13:25:00,1.9834,1.9842,1.98335,1.984,133900000.0
2008-09-30 13:26:00,1.984,1.98415,1.9839,1.9839,101500000.0
2008-09-30 13:27:00,1.9839,1.98405,1.9839,1.9839,226500000.0
2008-09-30 13:28:00,1.9839,1.9839,1.9832,1.9832,384400010.0
2008-09-30 13:29:00,1.9835,1.9835,1.983,1.9832,70000000.0
2008-09-30 13:30:00,1.9832,1.9834,1.9831,1.9832,111500000.0
2008-09-30 13:31:00,1.9832,1.98355,1.9832,1.98335,74900000.0
2008-09-30 13:32:00,1.98375,1.9842,1.9837,1.9838,168000000.0
2008-09-30 13:33:00,1.9839,1.9842,1.9838,1.98415,136400000.0
2008-09-30 13:34:00,1.9842,1.9849,1.9841,1.9846,95900000.0
2008-09-30 13:35:00,1.9846,1.9856,1.9845,1.9854,308500000.0
2008-09-30 13:36:00,1.98545,1.98635,1.9854,1.98635,165600000.0
2008-09-30 13:37:00,1.9862,1.9867,1.98605,1.9863,228468250.0
2008-09-30 13:38:00,1.9863,1.98695,1.9863,1.9863,226800000.0
2008-09-30 13:39:00,1.9863,1.9863,1.9863,1.9863,64800000.0
2008-09-30 13:40:00,1.9863,1.9869,1.9863,1.9864,55900000.0
2008-09-30 13:41:00,1.9864,1.98675,1.9864,1.98675,220200000.0
2008-09-30 13:42:00,1.9868,1.9868,1.98545,1.9856,229300000.0
2008-09-30 13:43:00,1.9856,1.9856,1.9849,1.9852,282100000.0
2008-09-30 13:44:00,1.9853,1.9896,1.98515,1.9895,238900000.0
2008-09-30 13:45:00,1.9895,1.992,1.9893,1.99085,540100000.0
2008-09-30 13:46:00,1.99085,1.9929,1.99085,1.9928,276500000.0
2008-09-30 13:47:00,1.9927,1.9931,1.99255,1.9926,383999999.0
2008-09-30 13:48:00,1.9926,1.9931,1.99185,1.99195,221999999.0
2008-09-30 13:49:00,1.99195,1.99335,1.9918,1.99335,201700000.0
2008-09-30 13:50:00,1.9935,1.99445,1.9935,1.9939,235100000.0
2008-09-30 13:51:00,1.99395,1.99475,1.99395,1.99475,215000000.0
2008-09-30 13:52:00,1.99475,1.9953,1.99365,1.9938,451400000.0
2008-09-30 13:53:00,1.9938,1.9939,1.9926,1.9927,537700000.0
2008-09-30 13:54:00,1.99275,1.99335,1.9924,1.9932,233200000.0
2008-09-30 13:55:00,1.99315,1.99315,1.9926,1.9926,606200000.0
2008-09-30 13:56:00,1.9926,1.993,1.9926,1.99285,1057000000.0
2008-09-30 13:57:00,1.9929,1.993,1.9926,1.993,174900000.0
2008-09-30 13:58:00,1.99305,1.9931,1.9925,1.99275,325899998.0
2008-09-30 13:59:00,1.9928,1.9935,1.99275,1.9932,137600000.0
2008-09-30 14:00:00,1.9932,1.99325,1.9924,1.99295,284300000.0
2008-09-30 14:01:00,1.9929,1.99345,1.99225,1.9934,314752000.0
2008-09-30 14:02:00,1.9933,1.9935,1.9931,1.9931,189700000.0
2008-09-30 14:03:00,1.9931,1.9936,1.9929,1.9932,168800000.0
2008-09-30 14:04:00,1.9932,1.9945,1.99305,1.9942,246500000.0
2008-09-30 14:05:00,1.9942,1.9957,1.9942,1.9957,129500000.0
2008-09-30 14:06:00,1.9957,1.9961,1.99475,1.9949,148300000.0
2008-09-30 14:07:00,1.9949,1.99545,1.9949,1.99545,176400000.0
2008-09-30 14:08:00,1.99535,1.9955,1.9949,1.995,162200000.0
2008-09-30 14:09:00,1.99505,1.996,1.99505,1.9956,123000000.0
2008-09-30 14:10:00,1.9956,1.9957,1.9952,1.9954,254500000.0
2008-09-30 14:11:00,1.9954,1.9961,1.99535,1.9958,132800000.0
2008-09-30 14:12:00,1.99585,1.99615,1.9957,1.9958,107800000.0
2008-09-30 14:13:00,1.9958,1.9958,1.9953,1.9958,78150000.0
2008-09-30 14:14:00,1.9958,1.9959,1.99515,1.9953,218275000.0
2008-09-30 14:15:00,1.9953,1.9954,1.9939,1.9945,498500000.0
2008-09-30 14:16:00,1.99445,1.995,1.9943,1.99475,240800000.0
2008-09-30 14:17:00,1.9948,1.99605,1.9948,1.9955,203100000.0
2008-09-30 14:18:00,1.99555,1.99605,1.9953,1.9957,388700000.0
2008-09-30 14:19:00,1.9957,1.9959,1.9956,1.9957,224900000.0
2008-09-30 14:20:00,1.9957,1.9959,1.9957,1.9957,260900000.0
2008-09-30 14:21:00,1.9957,1.9961,1.99565,1.9957,222400000.0
2008-09-30 14:22:00,1.99575,1.99585,1.9947,1.995,286800000.0
2008-09-30 14:23:00,1.995,1.9958,1.99485,1.9958,137000000.0
2008-09-30 14:24:00,1.99585,1.9961,1.99545,1.99575,144000000.0
2008-09-30 14:25:00,1.9956,1.9956,1.99465,1.99495,148400000.0
2008-09-30 14:26:00,1.9949,1.995,1.99405,1.99435,375200000.0
2008-09-30 14:27:00,1.9943,1.99455,1.9942,1.9944,108500000.0
2008-09-30 14:28:00,1.99445,1.99455,1.9943,1.9943,137800000.0
2008-09-30 14:29:00,1.9943,1.99495,1.9943,1.99475,191000000.0
2008-09-30 14:30:00,1.99485,1.9952,1.99455,1.9951,142800000.0
2008-09-30 14:31:00,1.9951,1.9953,1.995,1.9951,111600000.0
2008-09-30 14:32:00,1.99505,1.99525,1.9949,1.9951,1711200017.0
2008-09-30 14:33:00,1.9949,1.995,1.9945,1.9945,520900014.0
2008-09-30 14:34:00,1.9949,1.99585,1.9947,1.99575,520900014.0
2008-09-30 14:35:00,1.99575,1.99575,1.99455,1.9953,905900004.0
2008-09-30 14:36:00,1.99535,1.99665,1.99525,1.9957,328099999.0
2008-09-30 14:37:00,1.99575,1.99585,1.99455,1.9951,681399999.0
2008-09-30 14:38:00,1.99505,1.99565,1.9947,1.99565,256700000.0
2008-09-30 14:39:00,1.99575,1.9959,1.99495,1.99535,273800000.0
2008-09-30 14:40:00,1.99525,1.9957,1.9946,1.9948,329600000.0
2008-09-30 14:41:00,1.99485,1.99565,1.9948,1.9955,265800000.0
2008-09-30 14:42:00,1.99555,1.9969,1.99555,1.9969,151900000.0
2008-09-30 14:43:00,1.99685,1.9973,1.9967,1.9967,574200005.0
2008-09-30 14:44:00,1.99675,1.9974,1.99675,1.99705,491500000.0
2008-09-30 14:45:00,1.99705,1.9992,1.997,1.9992,170300000.0
2008-09-30 14:46:00,1.9992,2.00065,1.9987,2.0006,206000000.0
2008-09-30 14:47:00,2.0006,2.0006,1.9994,1.9995,190706000.0
2008-09-30 14:48:00,1.9995,1.99995,1.99835,1.9996,295500000.0
2008-09-30 14:49:00,1.9996,1.99965,1.99865,1.9988,410200000.0
2008-09-30 14:50:00,1.9988,1.99885,1.99815,1.9987,118900000.0
2008-09-30 14:51:00,1.9987,1.9987,1.99795,1.9981,206200000.0
2008-09-30 14:52:00,1.9982,1.99835,1.99725,1.9973,255100000.0
2008-09-30 14:53:00,1.9973,1.9974,1.99635,1.9967,734100000.0
2008-09-30 14:54:00,1.9965,1.9966,1.9958,1.9958,455300000.0
2008-09-30 14:55:00,1.9958,1.9961,1.9957,1.9957,608500000.0
2008-09-30 14:56:00,1.9957,1.996,1.99555,1.99595,486100000.0
2008-09-30 14:57:00,1.99585,1.99605,1.9953,1.9956,627700000.0
2008-09-30 14:58:00,1.99565,1.9957,1.9956,1.9956,497500000.0
2008-09-30 14:59:00,1.9956,1.9956,1.9944,1.99475,358700000.0
2008-09-30 15:00:00,1.9948,1.99525,1.9946,1.99525,244900000.0
2008-09-30 15:01:00,1.99525,1.996,1.99525,1.9956,305100000.0
2008-09-30 15:02:00,1.9956,1.9964,1.99545,1.9961,265000000.0
2008-09-30 15:03:00,1.9961,1.9965,1.99575,1.9965,233600000.0
2008-09-30 15:04:00,1.9965,1.99665,1.9965,1.9965,88600000.0
2008-09-30 15:05:00,1.99655,1.9971,1.9965,1.9967,101000000.0
2008-09-30 15:06:00,1.9967,1.9968,1.996,1.9964,319400000.0
2008-09-30 15:07:00,1.9964,1.9964,1.9956,1.99605,288400000.0
2008-09-30 15:08:00,1.99605,1.99655,1.99575,1.99655,566400000.0
2008-09-30 15:09:00,1.99655,1.99755,1.99655,1.9975,343500000.0
2008-09-30 15:10:00,1.99745,1.9976,1.9974,1.9976,70500000.0
2008-09-30 15:11:00,1.9976,1.9976,1.9968,1.99715,183500000.0
2008-09-30 15:12:00,1.9971,1.9977,1.9968,1.99755,128900000.0
2008-09-30 15:13:00,1.9975,1.9976,1.997,1.99725,231100000.0
2008-09-30 15:14:00,1.99725,1.99755,1.99615,1.9963,553300002.0
2008-09-30 15:15:00,1.99645,1.9969,1.9961,1.9968,330900000.0
2008-09-30 15:16:00,1.99675,1.997,1.99675,1.997,112400000.0
2008-09-30 15:17:00,1.997,1.99735,1.9969,1.9972,87000000.0
2008-09-30 15:18:00,1.99725,1.99785,1.9971,1.9978,44900000.0
2008-09-30 15:19:00,1.9978,1.99855,1.9978,1.99855,136800000.0
2008-09-30 15:20:00,1.9985,1.9987,1.9982,1.9982,119600000.0
2008-09-30 15:21:00,1.9985,1.9985,1.9972,1.9972,144200000.0
2008-09-30 15:22:00,1.9972,1.99735,1.9967,1.99715,316300000.0
2008-09-30 15:23:00,1.99715,1.998,1.997,1.9978,341900000.0
2008-09-30 15:24:00,1.9978,1.9979,1.9977,1.9977,167700000.0
2008-09-30 15:25:00,1.9977,1.9977,1.9971,1.99735,209700000.0
2008-09-30 15:26:00,1.9974,1.9974,1.99585,1.9963,205800000.0
2008-09-30 15:27:00,1.99635,1.99675,1.9963,1.99645,150500000.0
2008-09-30 15:28:00,1.9965,1.998,1.9964,1.9976,140600000.0
2008-09-30 15:29:00,1.9976,1.9978,1.99655,1.99655,195500000.0
2008-09-30 15:30:00,1.9965,1.9969,1.99605,1.9968,887600000.0
2008-09-30 15:31:00,1.99685,1.9974,1.99655,1.9971,227800000.0
2008-09-30 15:32:00,1.9971,1.99755,1.99615,1.99695,320600000.0
2008-09-30 15:33:00,1.997,1.997,1.99555,1.9957,237700000.0
2008-09-30 15:34:00,1.9958,1.9966,1.9957,1.9963,263300000.0
2008-09-30 15:35:00,1.9964,1.9971,1.9964,1.9968,188700000.0
2008-09-30 15:36:00,1.9968,1.99725,1.9966,1.9972,130300000.0
2008-09-30 15:37:00,1.99715,1.9981,1.9969,1.9976,272700000.0
2008-09-30 15:38:00,1.9977,1.9982,1.9962,1.99675,180400000.0
2008-09-30 15:39:00,1.9967,1.99715,1.9963,1.9964,188700000.0
2008-09-30 15:40:00,1.9964,1.9968,1.9955,1.9959,178400000.0
2008-09-30 15:41:00,1.99575,1.9962,1.9956,1.996,272999999.0
2008-09-30 15:42:00,1.99605,1.9975,1.99595,1.9975,377400000.0
2008-09-30 15:43:00,1.9971,1.9975,1.9969,1.99735,204500000.0
2008-09-30 15:44:00,1.9973,1.99835,1.9971,1.9979,249900000.0
2008-09-30 15:45:00,1.9979,1.9987,1.9978,1.99835,608900007.0
2008-09-30 15:46:00,1.99835,1.99885,1.9983,1.99885,137400000.0
2008-09-30 15:47:00,1.9988,1.9994,1.9986,1.9991,276900000.0
2008-09-30 15:48:00,1.9992,1.9996,1.998,1.9982,292499997.0
2008-09-30 15:49:00,1.99835,1.99895,1.99795,1.9987,565900005.0
2008-09-30 15:50:00,1.9987,1.99995,1.99845,1.99975,336800000.0
2008-09-30 15:51:00,1.99975,2.00015,1.9995,2.00005,282400000.0
2008-09-30 15:52:00,2.0001,2.00075,1.9997,2.00015,283500000.0
2008-09-30 15:53:00,2.00015,2.00035,1.99895,1.9992,345800000.0
2008-09-30 15:54:00,1.99935,1.9996,1.9981,1.9981,375000000.0
2008-09-30 15:55:00,1.9981,1.99825,1.99685,1.9978,325100000.0
2008-09-30 15:56:00,1.99785,1.9982,1.9976,1.99805,277500000.0
2008-09-30 15:57:00,1.99805,1.9996,1.99805,1.9996,439700000.0
2008-09-30 15:58:00,1.9996,1.99985,1.99865,1.9988,329200000.0
2008-09-30 15:59:00,1.9988,1.9988,1.99825,1.9987,121600000.0
2008-09-30 16:00:00,1.9986,1.9991,1.9984,1.9987,370500000.0
2008-09-30 16:01:00,1.9987,1.9987,1.99805,1.99855,288900000.0
2008-09-30 16:02:00,1.9986,1.99895,1.9981,1.9989,280000000.0
2008-09-30 16:03:00,1.999,2.001,1.99885,2.00085,225600000.0
2008-09-30 16:04:00,2.0009,2.0018,2.00055,2.0012,169700000.0
2008-09-30 16:05:00,2.0012,2.0017,2.0004,2.0017,250700000.0
2008-09-30 16:06:00,2.00175,2.00195,2.0014,2.0014,204200000.0
2008-09-30 16:07:00,2.0014,2.00215,2.00065,2.00075,494900000.0
2008-09-30 16:08:00,2.00075,2.0014,2.00075,2.0011,170700000.0
2008-09-30 16:09:00,2.0011,2.0011,2.0007,2.0008,92700000.0
2008-09-30 16:10:00,2.0008,2.00125,2.0008,2.00125,123600000.0
2008-09-30 16:11:00,2.00115,2.0017,2.0011,2.0014,135800000.0
2008-09-30 16:12:00,2.0014,2.0014,2.0006,2.0006,135100000.0
2008-09-30 16:13:00,2.0006,2.00105,2.0006,2.00095,240900000.0
2008-09-30 16:14:00,2.00095,2.0014,2.0008,2.00125,188800000.0
2008-09-30 16:15:00,2.0012,2.0019,2.001,2.0019,160200000.0
2008-09-30 16:16:00,2.0019,2.0035,2.00165,2.0032,511300000.0
2008-09-30 16:17:00,2.00315,2.0041,2.0029,2.004,307700000.0
2008-09-30 16:18:00,2.004,2.0045,2.00385,2.00445,225100000.0
2008-09-30 16:19:00,2.00445,2.00455,2.0041,2.0043,219300000.0
2008-09-30 16:20:00,2.0043,2.0043,2.0038,2.0043,63400000.0
2008-09-30 16:21:00,2.0038,2.00445,2.0038,2.0044,67700000.0
2008-09-30 16:22:00,2.0044,2.00465,2.0041,2.0046,38600000.0
2008-09-30 16:23:00,2.0046,2.0066,2.0046,2.0064,165800000.0
2008-09-30 16:24:00,2.0064,2.0072,2.0062,2.0072,199862500.0
2008-09-30 16:25:00,2.00725,2.00735,2.0063,2.0066,162900000.0
2008-09-30 16:26:00,2.0066,2.007,2.0063,2.0067,90200000.0
2008-09-30 16:27:00,2.0067,2.0067,2.0056,2.0056,279300000.0
2008-09-30 16:28:00,2.0056,2.0056,2.0035,2.0037,379200000.0
2008-09-30 16:29:00,2.0037,2.0043,2.0032,2.0037,463800000.0
2008-09-30 16:30:00,2.00395,2.00405,2.0029,2.0031,728193000.0
2008-09-30 16:31:00,2.00305,2.00355,2.0029,2.0035,257800000.0
2008-09-30 16:32:00,2.0035,2.0042,2.0031,2.0041,143500000.0
2008-09-30 16:33:00,2.0041,2.0044,2.0038,2.004,121262500.0
2008-09-30 16:34:00,2.0042,2.0042,2.0032,2.00385,401100000.0
2008-09-30 16:35:00,2.004,2.00555,2.0036,2.00495,308546500.0
2008-09-30 16:36:00,2.00455,2.0048,2.00425,2.0045,383000000.0
2008-09-30 16:37:00,2.0045,2.0047,2.0034,2.0034,399300000.0
2008-09-30 16:38:00,2.0032,2.0035,2.0031,2.0032,307600000.0
2008-09-30 16:39:00,2.0034,2.0034,2.0024,2.0025,245600000.0
2008-09-30 16:40:00,2.0025,2.0028,2.0015,2.0018,223400000.0
2008-09-30 16:41:00,2.0019,2.0022,2.0018,2.0021,152800000.0
2008-09-30 16:42:00,2.0022,2.0044,2.0021,2.00415,188800000.0
2008-09-30 16:43:00,2.0041,2.0045,2.00345,2.004,362700000.0
2008-09-30 16:44:00,2.004,2.0045,2.00315,2.00365,325652000.0
2008-09-30 16:45:00,2.0037,2.00435,2.00255,2.00305,645100000.0
2008-09-30 16:46:00,2.0031,2.00335,2.00255,2.00285,431200000.0
2008-09-30 16:47:00,2.00295,2.0034,2.0028,2.0034,259200000.0
2008-09-30 16:48:00,2.0034,2.0039,2.0034,2.0037,94100000.0
2008-09-30 16:49:00,2.0037,2.00415,2.0029,2.0039,346800000.0
2008-09-30 16:50:00,2.0038,2.00415,2.0025,2.00355,551721500.0
2008-09-30 16:51:00,2.00365,2.00535,2.00295,2.0048,348900000.0
2008-09-30 16:52:00,2.0048,2.0048,2.0031,2.0034,441500000.0
2008-09-30 16:53:00,2.0034,2.0046,2.00275,2.003,748879000.0
2008-09-30 16:54:00,2.003,2.00515,2.003,2.0045,385900000.0
2008-09-30 16:55:00,2.00405,2.0044,2.0025,2.0025,515100000.0
2008-09-30 16:56:00,2.0025,2.00305,2.0003,2.0004,877027000.0
2008-09-30 16:57:00,2.0004,2.00185,1.9994,2.00035,639593500.0
2008-09-30 16:58:00,2.0004,2.0008,1.9992,1.9993,865952011.0
2008-09-30 16:59:00,1.9999,2.00065,1.9972,1.9972,906504000.0
2008-09-30 17:00:00,1.9976,1.9997,1.9972,1.99915,451652500.0
2008-09-30 17:01:00,1.99915,1.99915,1.99725,1.9974,469599999.0
2008-09-30 17:02:00,1.9974,1.9976,1.9959,1.99615,321646500.0
2008-09-30 17:03:00,1.99615,1.99615,1.99495,1.9956,186800000.0
2008-09-30 17:04:00,1.99555,1.9971,1.99505,1.99635,201100000.0
2008-09-30 17:05:00,1.99635,1.99805,1.9962,1.9968,586000000.0
2008-09-30 17:06:00,1.9968,1.9972,1.99625,1.9965,560600000.0
2008-09-30 17:07:00,1.9965,1.99745,1.9959,1.9961,504046500.0
2008-09-30 17:08:00,1.9961,1.9974,1.99505,1.9968,368700000.0
2008-09-30 17:09:00,1.9968,1.9978,1.99615,1.9965,205700000.0
2008-09-30 17:10:00,1.9967,1.99765,1.9963,1.9964,214700000.0
2008-09-30 17:11:00,1.9964,1.99785,1.9964,1.9965,210900000.0
2008-09-30 17:12:00,1.9965,1.9969,1.9965,1.9969,467300000.0
2008-09-30 17:13:00,1.9968,1.9972,1.996,1.99655,212000000.0
2008-09-30 17:14:00,1.99665,1.9977,1.9962,1.9974,118000000.0
2008-09-30 17:15:00,1.9974,1.99745,1.9961,1.9974,305893000.0
2008-09-30 17:16:00,1.99615,1.9974,1.99605,1.99675,390765000.0
2008-09-30 17:17:00,1.9967,1.99695,1.99505,1.99505,137200000.0
2008-09-30 17:18:00,1.99505,1.9955,1.9944,1.9944,914799998.0
2008-09-30 17:19:00,1.9944,1.9944,1.9924,1.99275,1006399999.0
2008-09-30 17:20:00,1.9928,1.9931,1.9915,1.99235,274800000.0
2008-09-30 17:21:00,1.99235,1.9926,1.99115,1.9912,173300000.0
2008-09-30 17:22:00,1.9912,1.9915,1.99035,1.9907,518800000.0
2008-09-30 17:23:00,1.9908,1.99155,1.98995,1.9913,178400000.0
2008-09-30 17:24:00,1.9913,1.9915,1.99075,1.9915,138600000.0
2008-09-30 17:25:00,1.9916,1.9924,1.991,1.99115,156800000.0
2008-09-30 17:26:00,1.9912,1.9912,1.9884,1.9889,149900000.0
2008-09-30 17:27:00,1.98905,1.9892,1.9881,1.98865,152300000.0
2008-09-30 17:28:00,1.98855,1.9893,1.98855,1.9891,109200000.0
2008-09-30 17:29:00,1.98905,1.9897,1.9885,1.9891,255300000.0
2008-09-30 17:30:00,1.98825,1.9898,1.9882,1.98975,149500000.0
2008-09-30 17:31:00,1.98975,1.9901,1.98875,1.99,174500000.0
2008-09-30 17:32:00,1.99,1.99015,1.9892,1.9895,176800000.0
2008-09-30 17:33:00,1.9894,1.98975,1.9888,1.98935,168900000.0
2008-09-30 17:34:00,1.9894,1.9894,1.9887,1.9891,602000000.0
2008-09-30 17:35:00,1.9891,1.9896,1.98825,1.98945,277100000.0
2008-09-30 17:36:00,1.98955,1.9902,1.9892,1.9901,233400000.0
2008-09-30 17:37:00,1.99,1.99,1.9893,1.9893,646100000.0
2008-09-30 17:38:00,1.9893,1.9899,1.9891,1.98915,348700000.0
2008-09-30 17:39:00,1.9891,1.9893,1.9889,1.9891,667700000.0
2008-09-30 17:40:00,1.9891,1.9898,1.9891,1.9894,737900002.0
2008-09-30 17:41:00,1.9894,1.98975,1.9891,1.9894,897999989.0
2008-09-30 17:42:00,1.9895,1.9895,1.98835,1.9885,1140799995.0
2008-09-30 17:43:00,1.9885,1.98895,1.9885,1.98885,1158999989.0
2008-09-30 17:44:00,1.9889,1.98955,1.98875,1.98955,215500000.0
2008-09-30 17:45:00,1.9896,1.99035,1.98925,1.9897,226500000.0
2008-09-30 17:46:00,1.9897,1.9906,1.98915,1.9906,267000000.0
2008-09-30 17:47:00,1.9906,1.99105,1.9904,1.9909,234300000.0
2008-09-30 17:48:00,1.9909,1.99195,1.9906,1.9917,94400000.0
2008-09-30 17:49:00,1.9917,1.99185,1.9911,1.9912,248000000.0
2008-09-30 17:50:00,1.9912,1.992,1.99095,1.99105,325400000.0
2008-09-30 17:51:00,1.991,1.9911,1.99035,1.9905,1077699998.0
2008-09-30 17:52:00,1.9905,1.9914,1.99,1.99105,228146500.0
2008-09-30 17:53:00,1.9912,1.99145,1.9908,1.99145,381500000.0
2008-09-30 17:54:00,1.9915,1.9919,1.99115,1.9915,486200000.0
2008-09-30 17:55:00,1.9914,1.9923,1.9913,1.99185,437800000.0
2008-09-30 17:56:00,1.99185,1.9919,1.9914,1.9915,438100000.0
2008-09-30 17:57:00,1.99155,1.992,1.9913,1.9918,192000000.0
2008-09-30 17:58:00,1.9918,1.9925,1.9918,1.9924,213300000.0
2008-09-30 17:59:00,1.9924,1.9928,1.99155,1.9917,301600000.0
2008-09-30 18:00:00,1.9917,1.99205,1.9917,1.99195,269800000.0
2008-09-30 18:01:00,1.99195,1.99235,1.9916,1.9918,265300000.0
2008-09-30 18:02:00,1.9918,1.9932,1.99135,1.9932,423400000.0
2008-09-30 18:03:00,1.9931,1.99345,1.99245,1.99255,395000000.0
2008-09-30 18:04:00,1.9927,1.9929,1.9922,1.99255,323000000.0
2008-09-30 18:05:00,1.99255,1.9932,1.99235,1.99315,248900000.0
2008-09-30 18:06:00,1.9932,1.99385,1.9931,1.9937,338400000.0
2008-09-30 18:07:00,1.9936,1.9936,1.9927,1.9929,322000000.0
2008-09-30 18:08:00,1.9929,1.9934,1.992,1.99235,391500000.0
2008-09-30 18:09:00,1.99235,1.99325,1.9923,1.99275,473700000.0
2008-09-30 18:10:00,1.9927,1.9933,1.99255,1.99325,402500000.0
2008-09-30 18:11:00,1.99315,1.99325,1.9929,1.99295,352000000.0
2008-09-30 18:12:00,1.99295,1.9932,1.9928,1.9931,242000000.0
2008-09-30 18:13:00,1.99305,1.9934,1.99235,1.99295,207300000.0
2008-09-30 18:14:00,1.9928,1.9936,1.99255,1.9936,370900000.0
2008-09-30 18:15:00,1.9936,1.9936,1.993,1.99305,444100000.0
2008-09-30 18:16:00,1.99305,1.99375,1.99305,1.9935,391600000.0
2008-09-30 18:17:00,1.9935,1.9941,1.9933,1.9941,423500000.0
2008-09-30 18:18:00,1.9941,1.99475,1.9941,1.99465,357200000.0
2008-09-30 18:19:00,1.9946,1.9953,1.99455,1.9951,232400000.0
2008-09-30 18:20:00,1.9952,1.99715,1.99515,1.9968,461700000.0
2008-09-30 18:21:00,1.9968,1.99795,1.9967,1.9972,525600000.0
2008-09-30 18:22:00,1.9973,1.99855,1.997,1.99795,489000000.0
2008-09-30 18:23:00,1.99795,1.9984,1.9975,1.9982,384200000.0
2008-09-30 18:24:00,1.99805,1.99855,1.9977,1.9982,334000000.0
2008-09-30 18:25:00,1.99815,1.9993,1.99805,1.999,349900000.0
2008-09-30 18:26:00,1.999,1.9992,1.99845,1.9987,296500000.0
2008-09-30 18:27:00,1.9987,1.99875,1.9981,1.99855,447600000.0
2008-09-30 18:28:00,1.99855,1.9986,1.9981,1.9981,302400000.0
2008-09-30 18:29:00,1.99815,1.99815,1.99725,1.99725,344400000.0
2008-09-30 18:30:00,1.99725,1.99825,1.99715,1.99815,268300000.0
2008-09-30 18:31:00,1.9982,1.9984,1.99785,1.9981,273000000.0
2008-09-30 18:32:00,1.99805,1.99835,1.9977,1.99835,343000000.0
2008-09-30 18:33:00,1.99845,1.9986,1.9984,1.9984,183000000.0
2008-09-30 18:34:00,1.99835,1.99835,1.9956,1.9956,250700000.0
2008-09-30 18:35:00,1.99585,1.99695,1.99575,1.9965,395600000.0
2008-09-30 18:36:00,1.99655,1.9966,1.9958,1.9965,262500000.0
2008-09-30 18:37:00,1.9965,1.997,1.99625,1.99655,73900000.0
2008-09-30 18:38:00,1.9966,1.9973,1.9965,1.9969,303600000.0
2008-09-30 18:39:00,1.9969,1.9971,1.9966,1.9966,259600000.0
2008-09-30 18:40:00,1.99665,1.99715,1.9966,1.99705,278700000.0
2008-09-30 18:41:00,1.99705,1.99755,1.99665,1.9971,331500000.0
2008-09-30 18:42:00,1.99715,1.99715,1.9965,1.99695,151200000.0
2008-09-30 18:43:00,1.99695,1.99745,1.99665,1.9967,294800000.0
2008-09-30 18:44:00,1.9967,1.9969,1.9959,1.9959,378999998.0
2008-09-30 18:45:00,1.99585,1.99695,1.99585,1.99655,160300000.0
2008-09-30 18:46:00,1.9965,1.99695,1.99615,1.99635,339600000.0
2008-09-30 18:47:00,1.99635,1.9965,1.99555,1.9959,330900000.0
2008-09-30 18:48:00,1.9959,1.99675,1.9959,1.9966,175200000.0
2008-09-30 18:49:00,1.9966,1.99695,1.99645,1.9966,65300000.0
2008-09-30 18:50:00,1.99665,1.9968,1.9961,1.99615,224100000.0
2008-09-30 18:51:00,1.99615,1.9963,1.9959,1.99615,354900002.0
2008-09-30 18:52:00,1.99625,1.9964,1.9953,1.99605,423400000.0
2008-09-30 18:53:00,1.9962,1.9965,1.99595,1.99595,197400000.0
2008-09-30 18:54:00,1.99595,1.99735,1.9959,1.9973,365200000.0
2008-09-30 18:55:00,1.99725,1.99785,1.9964,1.99685,201300000.0
2008-09-30 18:56:00,1.9964,1.99775,1.99625,1.9966,262600000.0
2008-09-30 18:57:00,1.9966,1.99715,1.99655,1.99695,353200000.0
2008-09-30 18:58:00,1.99695,1.997,1.9962,1.9968,458300000.0
2008-09-30 18:59:00,1.99685,1.99755,1.99665,1.9967,538700000.0
2008-09-30 19:00:00,1.9967,1.99695,1.99615,1.9967,356900000.0
2008-09-30 19:01:00,1.9967,1.9984,1.9967,1.99765,385700000.0
2008-09-30 19:02:00,1.9976,1.9985,1.9976,1.9979,274200000.0
2008-09-30 19:03:00,1.99795,1.99795,1.99715,1.99715,366300000.0
2008-09-30 19:04:00,1.99715,1.99715,1.997,1.997,401400000.0
2008-09-30 19:05:00,1.997,1.997,1.997,1.997,694800000.0
2008-09-30 19:06:00,1.997,1.997,1.997,1.997,252000000.0
2008-09-30 19:07:00,1.997,1.9974,1.997,1.99715,396900004.0
2008-09-30 19:08:00,1.99715,1.9976,1.9971,1.99735,301900000.0
2008-09-30 19:09:00,1.9973,1.99735,1.9969,1.9969,64700000.0
2008-09-30 19:10:00,1.9968,1.99755,1.9963,1.99705,188900000.0
2008-09-30 19:11:00,1.9971,1.9972,1.99635,1.9965,305600000.0
2008-09-30 19:12:00,1.9965,1.9969,1.99635,1.9967,327400000.0
2008-09-30 19:13:00,1.99655,1.9966,1.996,1.9963,309900000.0
2008-09-30 19:14:00,1.9963,1.9972,1.99625,1.99665,376600000.0
2008-09-30 19:15:00,1.9965,1.9969,1.99635,1.9965,447200000.0
2008-09-30 19:16:00,1.9965,1.9971,1.99605,1.9961,214600000.0
2008-09-30 19:17:00,1.99615,1.9971,1.99595,1.997,144800000.0
2008-09-30 19:18:00,1.997,1.99715,1.99645,1.9965,218500000.0
2008-09-30 19:19:00,1.9966,1.9968,1.9962,1.9963,90600000.0
2008-09-30 19:20:00,1.9963,1.9967,1.9961,1.99665,94400000.0
2008-09-30 19:21:00,1.99655,1.9968,1.99605,1.9962,141000000.0
2008-09-30 19:22:00,1.9962,1.99655,1.99585,1.9961,437300000.0
2008-09-30 19:23:00,1.9959,1.9959,1.9948,1.99525,513500000.0
2008-09-30 19:24:00,1.99525,1.9959,1.9949,1.9959,338900000.0
2008-09-30 19:25:00,1.99595,1.99635,1.99525,1.9959,147100000.0
2008-09-30 19:26:00,1.99605,1.99615,1.9952,1.9961,143400000.0
2008-09-30 19:27:00,1.99605,1.99625,1.9955,1.99595,93400000.0
2008-09-30 19:28:00,1.99595,1.99615,1.9955,1.9955,256600000.0
2008-09-30 19:29:00,1.9955,1.9961,1.9955,1.9959,434999999.0
2008-09-30 19:30:00,1.99575,1.99575,1.99435,1.99455,385700000.0
2008-09-30 19:31:00,1.99455,1.99515,1.99415,1.99495,347500000.0
2008-09-30 19:32:00,1.995,1.9953,1.9944,1.9944,465900000.0
2008-09-30 19:33:00,1.9944,1.9949,1.9944,1.9944,742200000.0
2008-09-30 19:34:00,1.9944,1.9961,1.9944,1.9961,450200001.0
2008-09-30 19:35:00,1.9961,1.9963,1.9956,1.9962,492000000.0
2008-09-30 19:36:00,1.9962,1.9962,1.9959,1.99615,322100000.0
2008-09-30 19:37:00,1.99615,1.99705,1.9958,1.99685,488800000.0
2008-09-30 19:38:00,1.99685,1.9973,1.9964,1.9965,450999997.0
2008-09-30 19:39:00,1.99655,1.99695,1.99575,1.9965,701599999.0
2008-09-30 19:40:00,1.99645,1.9969,1.9962,1.99675,563800000.0
2008-09-30 19:41:00,1.99665,1.9969,1.99615,1.99645,154900000.0
2008-09-30 19:42:00,1.9964,1.99675,1.9962,1.9966,235900000.0
2008-09-30 19:43:00,1.9966,1.9966,1.9955,1.99565,226200000.0
2008-09-30 19:44:00,1.9956,1.9962,1.9956,1.9961,56300000.0
2008-09-30 19:45:00,1.9961,1.9964,1.99595,1.99605,91100000.0
2008-09-30 19:46:00,1.99605,1.9962,1.99605,1.9962,27900000.0
2008-09-30 19:47:00,1.99625,1.99655,1.9962,1.9965,24000000.0
2008-09-30 19:48:00,1.9967,1.9969,1.9966,1.9968,120100000.0
2008-09-30 19:49:00,1.9968,1.9968,1.9965,1.99665,171600000.0
2008-09-30 19:50:00,1.9967,1.9971,1.9967,1.9971,77400000.0
2008-09-30 19:51:00,1.9969,1.9969,1.99595,1.99615,281800000.0
2008-09-30 19:52:00,1.99615,1.9969,1.9961,1.99655,182900000.0
2008-09-30 19:53:00,1.99665,1.99785,1.99665,1.99785,117400000.0
2008-09-30 19:54:00,1.99785,1.9985,1.99785,1.99805,268400000.0
2008-09-30 19:55:00,1.99805,1.9984,1.998,1.9984,141800000.0
2008-09-30 19:56:00,1.9984,1.9984,1.9979,1.998,110700000.0
2008-09-30 19:57:00,1.9981,1.9983,1.9971,1.9974,259000000.0
2008-09-30 19:58:00,1.9974,1.99755,1.9971,1.9975,262100000.0
2008-09-30 19:59:00,1.99755,1.99785,1.9972,1.9975,214700000.0
2008-09-30 20:00:00,1.9975,1.9978,1.99725,1.99775,225600000.0
2008-09-30 20:01:00,1.99775,1.9988,1.99775,1.9988,136000000.0
2008-09-30 20:02:00,1.9988,1.99915,1.99845,1.99875,169500000.0
2008-09-30 20:03:00,1.99875,2.00045,1.99875,1.99955,239300000.0
2008-09-30 20:04:00,1.9995,1.99955,1.9987,1.9988,249000000.0
2008-09-30 20:05:00,1.9988,1.99885,1.9976,1.99835,405900000.0
2008-09-30 20:06:00,1.99825,1.99875,1.99775,1.99855,482199996.0
2008-09-30 20:07:00,1.99835,1.99855,1.9978,1.99785,163200000.0
2008-09-30 20:08:00,1.99785,1.99905,1.9978,1.99885,385500000.0
2008-09-30 20:09:00,1.99885,1.99905,1.99875,1.9988,147500000.0
2008-09-30 20:10:00,1.9988,1.9991,1.99855,1.99855,339900000.0
2008-09-30 20:11:00,1.99855,1.999,1.99855,1.9989,236800000.0
2008-09-30 20:12:00,1.99895,1.9994,1.99865,1.99875,209900000.0
2008-09-30 20:13:00,1.9987,1.9987,1.9981,1.99815,236500000.0
2008-09-30 20:14:00,1.99815,1.9983,1.9979,1.9983,277000000.0
2008-09-30 20:15:00,1.9983,1.9983,1.99725,1.99755,191500000.0
2008-09-30 20:16:00,1.99755,1.9981,1.9971,1.9974,120000000.0
2008-09-30 20:17:00,1.9974,1.9977,1.99705,1.99745,141500000.0
2008-09-30 20:18:00,1.99745,1.9975,1.9973,1.9973,94900000.0
2008-09-30 20:19:00,1.9973,1.9975,1.9973,1.9973,62500000.0
2008-09-30 20:20:00,1.99735,1.9977,1.9973,1.99735,140800000.0
2008-09-30 20:21:00,1.99735,1.9975,1.9968,1.99685,227500000.0
2008-09-30 20:22:00,1.99695,1.9972,1.99685,1.9971,194000000.0
2008-09-30 20:23:00,1.9971,1.9971,1.99665,1.99695,217400000.0
2008-09-30 20:24:00,1.99685,1.99715,1.99675,1.99695,170400000.0
2008-09-30 20:25:00,1.99695,1.99705,1.99665,1.99695,119400000.0
2008-09-30 20:26:00,1.9969,1.9969,1.99645,1.99645,187200000.0
2008-09-30 20:27:00,1.9964,1.99685,1.9961,1.9965,405700000.0
2008-09-30 20:28:00,1.9967,1.99695,1.99635,1.99695,309900000.0
2008-09-30 20:29:00,1.9969,1.9972,1.99645,1.9965,202500000.0
2008-09-30 20:30:00,1.9965,1.9972,1.9965,1.9971,197300000.0
2008-09-30 20:31:00,1.9971,1.9975,1.99675,1.9975,331700000.0
2008-09-30 20:32:00,1.9975,1.9976,1.9968,1.9968,303000000.0
2008-09-30 20:33:00,1.9969,1.99705,1.9967,1.9969,552300000.0
2008-09-30 20:34:00,1.99695,1.9972,1.9967,1.9972,346400000.0
2008-09-30 20:35:00,1.9972,1.9973,1.9969,1.9969,360400000.0
2008-09-30 20:36:00,1.9969,1.9969,1.9967,1.9967,372000000.0
2008-09-30 20:37:00,1.9963,1.9965,1.9963,1.9964,331100000.0
2008-09-30 20:38:00,1.9964,1.9965,1.9964,1.9964,266200000.0
2008-09-30 20:39:00,1.9964,1.9969,1.9964,1.99675,356900000.0
2008-09-30 20:40:00,1.9966,1.997,1.9966,1.997,214000000.0
2008-09-30 20:41:00,1.9969,1.9969,1.99635,1.9966,281000000.0
2008-09-30 20:42:00,1.9966,1.99675,1.9959,1.9963,351700000.0
2008-09-30 20:43:00,1.9963,1.99705,1.996,1.997,357600000.0
2008-09-30 20:44:00,1.997,1.9975,1.99655,1.9968,325900000.0
2008-09-30 20:45:00,1.9968,1.99715,1.9967,1.99715,216800000.0
2008-09-30 20:46:00,1.9971,1.9976,1.99705,1.9976,195200000.0
2008-09-30 20:47:00,1.99755,1.9976,1.9973,1.9976,126200000.0
2008-09-30 20:48:00,1.9976,1.99775,1.99675,1.9972,232100000.0
2008-09-30 20:49:00,1.9972,1.9977,1.99705,1.9973,436600000.0
2008-09-30 20:50:00,1.99725,1.9975,1.99715,1.9975,293300000.0
2008-09-30 20:51:00,1.99755,1.9976,1.9971,1.99725,279600000.0
2008-09-30 20:52:00,1.99725,1.9978,1.99725,1.9976,126500000.0
2008-09-30 20:53:00,1.9976,1.9979,1.9975,1.99765,144100000.0
2008-09-30 20:54:00,1.99765,1.9983,1.99765,1.99825,99400000.0
2008-09-30 20:55:00,1.99835,1.99835,1.9979,1.9979,186000000.0
2008-09-30 20:56:00,1.998,1.9984,1.9978,1.998,207600000.0
2008-09-30 20:57:00,1.9978,1.9984,1.9977,1.9983,210700000.0
2008-09-30 20:58:00,1.9983,1.9985,1.9983,1.9984,62600000.0
2008-09-30 20:59:00,1.9984,1.9996,1.99805,1.99805,295300000.0
2008-09-30 21:00:00,1.998,1.9983,1.9977,1.99775,232100000.0
2008-09-30 21:01:00,1.99775,1.99845,1.99745,1.99835,341400000.0
2008-09-30 21:02:00,1.99835,1.9985,1.9979,1.9979,234300000.0
2008-09-30 21:03:00,1.9979,1.9982,1.9979,1.9981,158500000.0
2008-09-30 21:04:00,1.9981,1.99885,1.9979,1.9986,278800000.0
2008-09-30 21:05:00,1.99875,1.99875,1.9983,1.9983,150200000.0
2008-09-30 21:06:00,1.9983,1.9989,1.998,1.9987,290700000.0
2008-09-30 21:07:00,1.99885,1.99905,1.998,1.99905,239800000.0
2008-09-30 21:08:00,1.99915,1.99915,1.9983,1.99845,90700000.0
2008-09-30 21:09:00,1.9985,1.9985,1.9981,1.99825,164500000.0
2008-09-30 21:10:00,1.9982,1.99905,1.9982,1.9988,133400000.0
2008-09-30 21:11:00,1.9986,1.99885,1.9984,1.99855,103300000.0
2008-09-30 21:12:00,1.9986,1.999,1.9984,1.9989,142900000.0
2008-09-30 21:13:00,1.9989,1.9989,1.9981,1.9981,169599998.0
2008-09-30 21:14:00,1.9981,1.9984,1.9981,1.99815,506699984.0
2008-09-30 21:15:00,1.99815,1.99855,1.9981,1.9981,229699992.0
2008-09-30 21:16:00,1.99815,1.99845,1.9981,1.99815,549099994.0
2008-09-30 21:17:00,1.9978,1.9984,1.9976,1.998,1582699912.0
2008-09-30 21:18:00,1.9981,1.99815,1.99765,1.9981,1582699912.0
2008-09-30 21:19:00,1.9981,1.9981,1.9981,1.9981,1075199936.0
2008-09-30 21:20:00,1.9981,1.9984,1.9981,1.9982,629400012.0
2008-09-30 21:21:00,1.9981,1.9988,1.9981,1.9988,383099996.0
2008-09-30 21:22:00,1.9988,1.9988,1.998,1.99835,158300000.0
2008-09-30 21:23:00,1.99835,1.9986,1.9981,1.99835,120000000.0
2008-09-30 21:24:00,1.99835,1.99855,1.99815,1.99825,79900000.0
2008-09-30 21:25:00,1.9983,1.9987,1.99725,1.9981,1054600002.0
2008-09-30 21:26:00,1.99755,1.9981,1.99735,1.9981,703600000.0
2008-09-30 21:27:00,1.9981,1.9981,1.99755,1.9981,1443600000.0
2008-09-30 21:28:00,1.9981,1.9981,1.9981,1.9981,630000000.0
2008-09-30 21:29:00,1.9981,1.9982,1.9981,1.9981,602599998.0
2008-09-30 21:30:00,1.9981,1.9984,1.9981,1.9981,328200000.0
2008-09-30 21:31:00,1.9981,1.99845,1.9981,1.99845,318000000.0
2008-09-30 21:32:00,1.99845,1.99845,1.998,1.9982,587699999.0
2008-09-30 21:33:00,1.99825,1.99835,1.998,1.99825,493600002.0
2008-09-30 21:34:00,1.9983,1.9984,1.9981,1.9981,94600001.0
2008-09-30 21:35:00,1.9981,1.9983,1.9981,1.9983,253200004.0
2008-09-30 21:36:00,1.9983,1.9983,1.9981,1.9983,61199999.0
2008-09-30 21:37:00,1.9983,1.9983,1.9981,1.9981,112500002.0
2008-09-30 21:38:00,1.9981,1.9981,1.9981,1.9981,299100013.0
2008-09-30 21:39:00,1.9981,1.9981,1.99725,1.9977,944000021.0
2008-09-30 21:40:00,1.9977,1.9979,1.99735,1.9979,280200000.0
2008-09-30 21:41:00,1.9977,1.998,1.9976,1.9979,31600000.0
2008-09-30 21:42:00,1.9979,1.9979,1.997,1.9977,81100000.0
2008-09-30 21:43:00,1.9977,1.9979,1.9975,1.9978,104300000.0
2008-09-30 21:44:00,1.9978,1.9978,1.9969,1.99725,61900000.0
2008-09-30 21:45:00,1.99725,1.99775,1.99725,1.99775,143900000.0
2008-09-30 21:46:00,1.9977,1.99775,1.99725,1.9973,66200000.0
2008-09-30 21:47:00,1.9973,1.99755,1.9972,1.9973,279400000.0
2008-09-30 21:48:00,1.9973,1.9977,1.99725,1.99725,96500000.0
2008-09-30 21:49:00,1.99725,1.9974,1.9972,1.9973,137900000.0
2008-09-30 21:50:00,1.99735,1.9974,1.9965,1.9967,664199999.0
2008-09-30 21:51:00,1.9968,1.9969,1.9964,1.9968,355300000.0
2008-09-30 21:52:00,1.9968,1.9968,1.9968,1.9968,120000000.0
2008-09-30 21:53:00,1.9968,1.9968,1.9964,1.9967,336000000.0
2008-09-30 21:54:00,1.9968,1.99685,1.9968,1.9968,196400002.0
2008-09-30 21:55:00,1.9968,1.9968,1.9968,1.9968,156300000.0
2008-09-30 21:56:00,1.9968,1.9969,1.9968,1.99685,235500000.0
2008-09-30 21:57:00,1.9968,1.997,1.9968,1.997,20900000.0
2008-09-30 21:58:00,1.997,1.99765,1.99685,1.99765,264900000.0
2008-09-30 21:59:00,1.99765,1.9983,1.9974,1.99825,182300000.0
2008-09-30 22:00:00,1.9983,1.9986,1.998,1.9986,91300000.0
2008-09-30 22:01:00,1.9986,1.9988,1.99815,1.99865,174300000.0
2008-09-30 22:02:00,1.99875,1.9995,1.99865,1.99905,177600000.0
2008-09-30 22:03:00,1.99905,1.9991,1.9986,1.9987,162600000.0
2008-09-30 22:04:00,1.9987,1.99935,1.9986,1.99915,160200000.0
2008-09-30 22:05:00,1.99915,1.9992,1.9987,1.9987,91400000.0
2008-09-30 22:06:00,1.9987,1.9987,1.9985,1.9985,141500000.0
2008-09-30 22:07:00,1.9985,1.9987,1.9985,1.99865,117800000.0
2008-09-30 22:08:00,1.9987,1.9988,1.9985,1.9986,200000000.0
2008-09-30 22:09:00,1.9986,1.9986,1.9985,1.9985,277300000.0
2008-09-30 22:10:00,1.9985,1.99865,1.9982,1.9985,485300000.0
2008-09-30 22:11:00,1.9985,1.9985,1.99765,1.9978,178200000.0
2008-09-30 22:12:00,1.9978,1.9981,1.9975,1.99795,93800000.0
2008-09-30 22:13:00,1.9978,1.9978,1.9972,1.9972,158900000.0
2008-09-30 22:14:00,1.9972,1.9974,1.9972,1.99735,130600001.0
2008-09-30 22:15:00,1.99735,1.9976,1.9972,1.9976,447100000.0
2008-09-30 22:16:00,1.99765,1.99805,1.9975,1.99795,215700000.0
2008-09-30 22:17:00,1.99795,1.99795,1.99775,1.99795,69800000.0
2008-09-30 22:18:00,1.99795,1.99815,1.99765,1.9977,122800000.0
2008-09-30 22:19:00,1.9977,1.9977,1.99735,1.9974,102400000.0
2008-09-30 22:20:00,1.9974,1.9976,1.9972,1.9974,146700000.0
2008-09-30 22:21:00,1.9974,1.9978,1.9974,1.9978,110300000.0
2008-09-30 22:22:00,1.99785,1.99785,1.99765,1.99765,16800000.0
2008-09-30 22:23:00,1.9976,1.9976,1.9965,1.99675,131100000.0
2008-09-30 22:24:00,1.9968,1.99715,1.99675,1.99715,48600000.0
2008-09-30 22:25:00,1.9973,1.9975,1.9969,1.9969,43600000.0
2008-09-30 22:26:00,1.99705,1.9972,1.997,1.99715,45200000.0
2008-09-30 22:27:00,1.9972,1.9973,1.9969,1.99705,75400000.0
2008-09-30 22:28:00,1.99695,1.99695,1.9969,1.9969,206600000.0
2008-09-30 22:29:00,1.9969,1.9969,1.9969,1.9969,192000000.0
2008-09-30 22:30:00,1.9969,1.99705,1.9969,1.9969,303700002.0
2008-09-30 22:31:00,1.99695,1.9974,1.99695,1.9972,22000000.0
2008-09-30 22:32:00,1.99725,1.99725,1.99685,1.99685,20200000.0
2008-09-30 22:33:00,1.997,1.997,1.9969,1.997,18200000.0
2008-09-30 22:34:00,1.997,1.99715,1.997,1.99715,4000000.0
2008-09-30 22:35:00,1.9972,1.9974,1.99695,1.997,21000000.0
2008-09-30 22:36:00,1.997,1.997,1.99635,1.99665,49000000.0
2008-09-30 22:37:00,1.99665,1.9969,1.9966,1.99675,38000000.0
2008-09-30 22:38:00,1.99675,1.99675,1.996,1.9963,134700000.0
2008-09-30 22:39:00,1.9961,1.9964,1.99605,1.99635,177800000.0
2008-09-30 22:40:00,1.99645,1.99645,1.9963,1.99645,29000000.0
2008-09-30 22:41:00,1.99645,1.99645,1.9959,1.99595,153800000.0
2008-09-30 22:42:00,1.996,1.9964,1.99595,1.99635,37000000.0
2008-09-30 22:43:00,1.9963,1.9968,1.9963,1.99655,54200000.0
2008-09-30 22:44:00,1.99655,1.997,1.99635,1.99675,63400000.0
2008-09-30 22:45:00,1.99675,1.99705,1.9967,1.99705,78600000.0
2008-09-30 22:46:00,1.99725,1.99765,1.99655,1.99765,100400000.0
2008-09-30 22:47:00,1.9977,1.99835,1.9976,1.99815,121000000.0
2008-09-30 22:48:00,1.9982,1.999,1.99815,1.9989,167800000.0
2008-09-30 22:49:00,1.9988,1.9993,1.99875,1.99885,95100000.0
2008-09-30 22:50:00,1.99885,1.99915,1.99875,1.99875,94000000.0
2008-09-30 22:51:00,1.99885,1.9989,1.99845,1.9989,68800000.0
2008-09-30 22:52:00,1.9989,1.9989,1.9986,1.9987,48000000.0
2008-09-30 22:53:00,1.9987,1.9987,1.99755,1.99795,308800000.0
2008-09-30 22:54:00,1.99795,1.9984,1.9977,1.99785,256500000.0
2008-09-30 22:55:00,1.99785,1.9984,1.99785,1.9984,168000000.0
2008-09-30 22:56:00,1.9984,1.9984,1.998,1.9984,768000000.0
2008-09-30 22:57:00,1.9984,1.99855,1.9984,1.9984,679400001.0
2008-09-30 22:58:00,1.9984,1.9984,1.9975,1.99835,624000002.0
2008-09-30 22:59:00,1.99835,1.99835,1.9977,1.9978,441600000.0
2008-09-30 23:00:00,1.9978,1.9978,1.9978,1.9978,696000000.0
2008-09-30 23:01:00,1.9978,1.998,1.9978,1.99795,76000000.0
2008-09-30 23:02:00,1.9981,1.9983,1.9977,1.9981,103200000.0
2008-09-30 23:03:00,1.9982,1.9983,1.9982,1.9982,36000000.0
2008-09-30 23:04:00,1.9983,1.9983,1.9982,1.9982,34800000.0
2008-09-30 23:05:00,1.9982,1.9984,1.9982,1.9984,94800000.0
2008-09-30 23:06:00,1.99805,1.9984,1.998,1.9984,40600000.0
2008-09-30 23:07:00,1.99835,1.99835,1.99835,1.99835,1000000.0
2008-09-30 23:08:00,1.9984,1.9985,1.9984,1.99845,5000000.0
2008-09-30 23:09:00,1.9985,1.99855,1.99845,1.99845,6000000.0
2008-09-30 23:10:00,1.99805,1.99815,1.99755,1.99785,34000000.0
2008-09-30 23:11:00,1.9978,1.9983,1.9978,1.99805,7000000.0
2008-09-30 23:12:00,1.99805,1.99815,1.99795,1.998,19000000.0
2008-09-30 23:13:00,1.9979,1.9982,1.9978,1.99785,428599997.0
2008-09-30 23:14:00,1.99805,1.9981,1.998,1.998,19800000.0
2008-09-30 23:15:00,1.998,1.998,1.998,1.998,16800000.0
2008-09-30 23:16:00,1.998,1.998,1.998,1.998,3600000.0
2008-09-30 23:17:00,1.998,1.998,1.9978,1.9978,145200003.0
2008-09-30 23:18:00,1.9978,1.9978,1.99705,1.9972,242400009.0
2008-09-30 23:19:00,1.9972,1.9972,1.9972,1.9972,24000000.0
2008-09-30 23:20:00,1.99655,1.9967,1.99655,1.9967,132000000.0
2008-09-30 23:21:00,1.9968,1.9969,1.9967,1.9967,170300000.0
2008-09-30 23:22:00,1.9967,1.9967,1.9967,1.9967,60000000.0
2008-09-30 23:23:00,1.9967,1.9967,1.9967,1.9967,36000000.0
2008-09-30 23:24:00,1.9967,1.9967,1.99605,1.9962,28800000.0
2008-09-30 23:25:00,1.9963,1.9963,1.9962,1.9962,2200000.0
2008-09-30 23:26:00,1.99625,1.99637,1.99577,1.99595,155999996.0
2008-09-30 23:27:00,1.99635,1.9967,1.9962,1.9962,30200000.0
2008-09-30 23:28:00,1.9962,1.99625,1.9962,1.9962,54200000.0
2008-09-30 23:29:00,1.9962,1.9962,1.9962,1.9962,158400000.0
2008-09-30 23:30:00,1.99679,1.99679,1.99547,1.99553,66099998.0
2008-09-30 23:31:00,1.9962,1.9965,1.9962,1.9965,51900000.0
2008-09-30 23:32:00,1.9966,1.99755,1.9966,1.9971,177500000.0
2008-09-30 23:33:00,1.99725,1.99785,1.99725,1.99785,21000000.0
2008-09-30 23:34:00,1.99725,1.99745,1.99725,1.99745,14000000.0
2008-09-30 23:35:00,1.99755,1.9978,1.99735,1.9978,53600000.0
2008-09-30 23:36:00,1.998,1.998,1.9974,1.9975,135000000.0
2008-09-30 23:37:00,1.9975,1.9975,1.9975,1.9975,132000000.0
2008-09-30 23:38:00,1.9975,1.9975,1.9975,1.9975,84000000.0
2008-09-30 23:39:00,1.99639,1.99703,1.9962,1.99676,163200000.0
2008-09-30 23:40:00,1.99701,1.99701,1.99537,1.9965,72600000.0
2008-09-30 23:41:00,1.99643,1.99698,1.99561,1.99689,144799999.0
2008-09-30 23:42:00,1.9975,1.9975,1.9975,1.9975,84000000.0
2008-09-30 23:43:00,1.9975,1.9975,1.9975,1.9975,24000000.0
2008-09-30 23:44:00,1.99654,1.99757,1.99654,1.99716,424900001.0
2008-09-30 23:45:00,1.99715,1.99756,1.99694,1.99711,178000001.0
2008-09-30 23:46:00,1.99722,1.99742,1.9969,1.99739,155500000.0
2008-09-30 23:47:00,1.9975,1.9975,1.9975,1.9975,36000000.0
2008-09-30 23:48:00,1.9975,1.9975,1.9975,1.9975,156000000.0
2008-09-30 23:49:00,1.9975,1.9975,1.9975,1.9975,12000000.0
2008-09-30 23:50:00,1.99659,1.99729,1.99635,1.99713,58000000.0
2008-09-30 23:51:00,1.99725,1.99751,1.9967,1.99701,39400000.0
2008-09-30 23:52:00,1.9969,1.99748,1.99668,1.99731,75199998.0
2008-09-30 23:53:00,1.99702,1.99751,1.9968,1.997,77000000.0
2008-09-30 23:54:00,1.99739,1.99758,1.99696,1.9975,27300000.0
2008-09-30 23:55:00,1.9975,1.9975,1.9975,1.9975,24300000.0
2008-09-30 23:56:00,1.9976,1.9979,1.9976,1.9978,204000000.0
2008-09-30 23:57:00,1.99795,1.99885,1.9977,1.9981,213200004.0
2008-09-30 23:58:00,1.9982,1.99835,1.9982,1.99825,104200000.0
2008-09-30 23:59:00,1.99825,1.99825,1.9982,1.9982,29400000.0
2008-10-01 00:00:00,1.9982,1.99865,1.9982,1.99865,217200000.0
2008-10-01 00:01:00,1.9983,1.9983,1.9981,1.9982,255400000.0
2008-10-01 00:02:00,1.9982,1.9985,1.9982,1.9985,161800000.0
2008-10-01 00:03:00,1.9981,1.99825,1.9981,1.99825,43200000.0
2008-10-01 00:04:00,1.99845,1.99895,1.9981,1.99835,53000000.0
2008-10-01 00:05:00,1.9985,1.9985,1.99795,1.9985,26000000.0
2008-10-01 00:06:00,1.9985,1.9986,1.99795,1.9986,20200000.0
2008-10-01 00:07:00,1.99834,1.99859,1.99803,1.99847,68200000.0
2008-10-01 00:08:00,1.99865,1.9987,1.99795,1.99815,53400000.0
2008-10-01 00:09:00,1.9983,1.9984,1.99825,1.99825,25600000.0
2008-10-01 00:10:00,1.9983,1.9983,1.99825,1.9983,12000000.0
2008-10-01 00:11:00,1.9983,1.9983,1.9982,1.9982,6800000.0
2008-10-01 00:12:00,1.99835,1.99863,1.99799,1.99863,50700000.0
2008-10-01 00:13:00,1.99825,1.99825,1.9981,1.9982,52400000.0
2008-10-01 00:14:00,1.9982,1.9982,1.9982,1.9982,2400000.0
2008-10-01 00:15:00,1.9982,1.9982,1.99795,1.99795,17400000.0
2008-10-01 00:16:00,1.998,1.998,1.998,1.998,4800000.0
2008-10-01 00:17:00,1.99755,1.9984,1.99755,1.9984,76200000.0
2008-10-01 00:18:00,1.99835,1.9984,1.9983,1.9983,33300000.0
2008-10-01 00:19:00,1.99835,1.99835,1.99825,1.99825,2000000.0
2008-10-01 00:20:00,1.9983,1.9984,1.998,1.9981,327600000.0
2008-10-01 00:21:00,1.9981,1.99835,1.998,1.998,125500000.0
2008-10-01 00:22:00,1.9981,1.9981,1.9981,1.9981,132000000.0
2008-10-01 00:23:00,1.9981,1.9981,1.9981,1.9981,36000000.0
2008-10-01 00:24:00,1.9981,1.9981,1.9981,1.9981,12000000.0
2008-10-01 00:25:00,1.9981,1.9981,1.9981,1.9981,24000000.0
2008-10-01 00:26:00,1.99777,1.99777,1.99675,1.99675,96000000.0
2008-10-01 00:27:00,1.9981,1.9981,1.9981,1.9981,12000000.0
2008-10-01 00:28:00,1.9981,1.9981,1.9981,1.9981,96000000.0
2008-10-01 00:29:00,1.9981,1.9981,1.99665,1.9973,400800000.0
2008-10-01 00:30:00,1.9973,1.9973,1.996,1.9968,120000000.0
2008-10-01 00:31:00,1.9968,1.9973,1.9968,1.9973,44800000.0
2008-10-01 00:32:00,1.9973,1.9973,1.99605,1.9962,134400000.0
2008-10-01 00:33:00,1.9962,1.9962,1.9962,1.9962,1200000.0
2008-10-01 00:34:00,1.99592,1.99639,1.99541,1.9961,64500000.0
2008-10-01 00:35:00,1.9963,1.9963,1.9962,1.9962,4800000.0
2008-10-01 00:36:00,1.99605,1.99605,1.99542,1.99542,23200000.0
2008-10-01 00:37:00,1.99589,1.99639,1.99573,1.99624,112800000.0
2008-10-01 00:38:00,1.9963,1.9963,1.9962,1.9962,4800000.0
2008-10-01 00:39:00,1.99635,1.99665,1.9962,1.9965,191600000.0
2008-10-01 00:40:00,1.9965,1.9965,1.9962,1.9963,117200000.0
2008-10-01 00:41:00,1.9963,1.9963,1.9952,1.9962,83600000.0
2008-10-01 00:42:00,1.99529,1.99585,1.9946,1.99585,215300000.0
2008-10-01 00:43:00,1.99561,1.99617,1.99521,1.99603,228300000.0
2008-10-01 00:44:00,1.99597,1.99634,1.99525,1.99578,352300000.0
2008-10-01 00:45:00,1.9962,1.9963,1.9962,1.9962,5800000.0
2008-10-01 00:46:00,1.99625,1.99625,1.9962,1.9962,3800000.0
2008-10-01 00:47:00,1.99625,1.99635,1.9962,1.9963,7800000.0
2008-10-01 00:48:00,1.99635,1.9983,1.9962,1.9974,179900001.0
2008-10-01 00:49:00,1.9974,1.9978,1.9973,1.9973,138200000.0
2008-10-01 00:50:00,1.9973,1.99755,1.9973,1.99755,88800000.0
2008-10-01 00:51:00,1.99765,1.99765,1.9972,1.9973,32400000.0
2008-10-01 00:52:00,1.9973,1.9973,1.9973,1.9973,42000000.0
2008-10-01 00:53:00,1.9973,1.99745,1.9973,1.99745,21600000.0
2008-10-01 00:54:00,1.99755,1.99755,1.9973,1.9973,49600000.0
2008-10-01 00:55:00,1.9973,1.9974,1.9973,1.9974,56000000.0
2008-10-01 00:56:00,1.9974,1.99785,1.99735,1.99785,22800000.0
2008-10-01 00:57:00,1.9978,1.99785,1.9973,1.9973,16400000.0
2008-10-01 00:58:00,1.9972,1.9973,1.9972,1.9973,240000000.0
2008-10-01 00:59:00,1.9973,1.9973,1.9973,1.9973,108000000.0
2008-10-01 01:00:00,1.9973,1.9973,1.9973,1.9973,132000000.0
2008-10-01 01:01:00,1.9973,1.9973,1.9973,1.9973,36000000.0
2008-10-01 01:02:00,1.9973,1.9976,1.99695,1.9971,320700000.0
2008-10-01 01:03:00,1.9971,1.9973,1.9971,1.99725,446600000.0
2008-10-01 01:04:00,1.99725,1.99725,1.9971,1.9971,425400000.0
2008-10-01 01:05:00,1.9971,1.9971,1.9971,1.9971,336000000.0
2008-10-01 01:06:00,1.9972,1.9972,1.9972,1.9972,1000000.0
2008-10-01 01:07:00,1.9971,1.99715,1.9971,1.99715,43000000.0
2008-10-01 01:08:00,1.9972,1.99775,1.99715,1.9973,86800000.0
2008-10-01 01:09:00,1.9974,1.9975,1.9973,1.9973,18500000.0
2008-10-01 01:10:00,1.9973,1.9973,1.9972,1.99725,11000000.0
2008-10-01 01:11:00,1.9972,1.9972,1.997,1.9971,32300000.0
2008-10-01 01:12:00,1.997,1.99705,1.997,1.997,43600000.0
2008-10-01 01:13:00,1.997,1.99715,1.997,1.99715,53500000.0
2008-10-01 01:14:00,1.99725,1.99725,1.997,1.99705,90600000.0
2008-10-01 01:15:00,1.9972,1.9973,1.997,1.997,26800000.0
2008-10-01 01:16:00,1.99705,1.99715,1.997,1.997,80900000.0
2008-10-01 01:17:00,1.997,1.99705,1.997,1.997,43900000.0
2008-10-01 01:18:00,1.997,1.99705,1.997,1.99705,9700000.0
2008-10-01 01:19:00,1.997,1.99725,1.997,1.99725,26400000.0
2008-10-01 01:20:00,1.9973,1.99735,1.99725,1.99735,4000000.0
2008-10-01 01:21:00,1.9974,1.9974,1.99725,1.99725,5000000.0
2008-10-01 01:22:00,1.9972,1.9973,1.9971,1.9973,13700000.0
2008-10-01 01:23:00,1.99735,1.99735,1.9973,1.99735,4700000.0
2008-10-01 01:24:00,1.9974,1.99755,1.9974,1.9975,6800000.0
2008-10-01 01:25:00,1.9975,1.9975,1.9973,1.9973,23100000.0
2008-10-01 01:26:00,1.9973,1.9974,1.9972,1.9974,19000000.0
2008-10-01 01:27:00,1.9974,1.99755,1.9974,1.99755,16900000.0
2008-10-01 01:28:00,1.9975,1.9975,1.9975,1.9975,1000000.0
2008-10-01 01:29:00,1.99755,1.99755,1.99745,1.99755,3000000.0
2008-10-01 01:30:00,1.99745,1.99745,1.9973,1.9973,3000000.0
2008-10-01 01:31:00,1.99735,1.9974,1.9972,1.9972,54600000.0
2008-10-01 01:32:00,1.9972,1.9972,1.9972,1.9972,6300000.0
2008-10-01 01:33:00,1.99725,1.9973,1.99725,1.9973,2000000.0
2008-10-01 01:34:00,1.99725,1.99725,1.99725,1.99725,1000000.0
2008-10-01 01:35:00,1.9972,1.9972,1.9971,1.9971,102000000.0
2008-10-01 01:36:00,1.9967,1.9971,1.9967,1.9968,72000000.0
2008-10-01 01:37:00,1.9968,1.9971,1.9967,1.9967,192000000.0
2008-10-01 01:38:00,1.9968,1.9968,1.99595,1.99665,60000000.0
2008-10-01 01:39:00,1.9968,1.9968,1.99595,1.9961,120000000.0
2008-10-01 01:40:00,1.9961,1.9968,1.9961,1.9968,192000000.0
2008-10-01 01:41:00,1.9968,1.9968,1.9968,1.9968,24000000.0
2008-10-01 01:42:00,1.9968,1.9968,1.9968,1.9968,30000000.0
2008-10-01 01:43:00,1.9968,1.9968,1.99595,1.9961,106000000.0
2008-10-01 01:44:00,1.9961,1.9962,1.9961,1.9961,28000000.0
2008-10-01 01:45:00,1.9961,1.9961,1.9961,1.9961,24000000.0
2008-10-01 01:46:00,1.9961,1.9961,1.9961,1.9961,12300000.0
2008-10-01 01:47:00,1.9961,1.9966,1.99595,1.9961,70100000.0
2008-10-01 01:48:00,1.9961,1.9961,1.9961,1.9961,152100000.0
2008-10-01 01:49:00,1.9961,1.9962,1.9961,1.9961,204600000.0
2008-10-01 01:50:00,1.9961,1.9961,1.9961,1.9961,96000000.0
2008-10-01 01:51:00,1.9961,1.9961,1.99565,1.9961,178600000.0
2008-10-01 01:52:00,1.9961,1.9961,1.9961,1.9961,78600000.0
2008-10-01 01:53:00,1.9961,1.9961,1.9961,1.9961,120000000.0
2008-10-01 01:54:00,1.9961,1.9961,1.9961,1.9961,48000000.0
2008-10-01 01:55:00,1.9961,1.9961,1.9961,1.9961,108000000.0
2008-10-01 01:56:00,1.9961,1.9961,1.9961,1.9961,48000000.0
2008-10-01 01:57:00,1.9961,1.9961,1.9961,1.9961,6000000.0
2008-10-01 01:58:00,1.9961,1.9961,1.9961,1.9961,78000000.0
2008-10-01 01:59:00,1.9961,1.9961,1.9961,1.9961,96000000.0
2008-10-01 02:00:00,1.9961,1.9961,1.9952,1.9954,65400000.0
2008-10-01 02:01:00,1.9954,1.9961,1.99505,1.9954,103800000.0
2008-10-01 02:02:00,1.9954,1.99545,1.99505,1.9952,35700000.0
2008-10-01 02:03:00,1.99515,1.9953,1.99505,1.9952,22000000.0
2008-10-01 02:04:00,1.9952,1.99525,1.9949,1.99495,367400000.0
2008-10-01 02:05:00,1.9951,1.9953,1.9951,1.99525,106500000.0
2008-10-01 02:06:00,1.9953,1.99535,1.9951,1.9951,39000000.0
2008-10-01 02:07:00,1.9951,1.9951,1.9951,1.9951,36000000.0
2008-10-01 02:08:00,1.9951,1.9951,1.9951,1.9951,132000000.0
2008-10-01 02:09:00,1.9951,1.9951,1.9941,1.9951,290600000.0
2008-10-01 02:10:00,1.9951,1.9951,1.9951,1.9951,252000000.0
2008-10-01 02:11:00,1.9951,1.9951,1.9951,1.9951,312000000.0
2008-10-01 02:12:00,1.9951,1.9951,1.9951,1.9951,120000000.0
2008-10-01 02:13:00,1.9951,1.9951,1.9951,1.9951,132000000.0
2008-10-01 02:14:00,1.9951,1.9951,1.9951,1.9951,192000000.0
2008-10-01 02:15:00,1.9951,1.99555,1.9951,1.99555,53200000.0
2008-10-01 02:16:00,1.9955,1.9955,1.9952,1.9952,104799994.0
2008-10-01 02:17:00,1.99525,1.99525,1.9952,1.9952,277199998.0
2008-10-01 02:18:00,1.9952,1.99525,1.9952,1.9952,902000000.0
2008-10-01 02:19:00,1.9952,1.99535,1.9943,1.99535,207800000.0
2008-10-01 02:20:00,1.9954,1.9954,1.9949,1.9949,362100000.0
2008-10-01 02:21:00,1.9949,1.9949,1.99435,1.9945,307500000.0
2008-10-01 02:22:00,1.9945,1.99515,1.9945,1.9949,417200000.0
2008-10-01 02:23:00,1.995,1.9952,1.99485,1.9949,116000000.0
2008-10-01 02:24:00,1.9949,1.9952,1.9949,1.9952,146500000.0
2008-10-01 02:25:00,1.9948,1.9952,1.99475,1.9949,300500000.0
2008-10-01 02:26:00,1.9949,1.9949,1.99425,1.9944,60000000.0
2008-10-01 02:27:00,1.9944,1.9944,1.9942,1.9944,354000000.0
2008-10-01 02:28:00,1.9944,1.9944,1.9941,1.9941,270000000.0
2008-10-01 02:29:00,1.9941,1.9944,1.9936,1.9943,360300000.0
2008-10-01 02:30:00,1.9942,1.9943,1.9934,1.9943,131000000.0
2008-10-01 02:31:00,1.9942,1.9943,1.9933,1.9941,328100000.0
2008-10-01 02:32:00,1.9941,1.9941,1.9941,1.9941,24000000.0
2008-10-01 02:33:00,1.9941,1.9941,1.9941,1.9941,48000000.0
2008-10-01 02:34:00,1.9941,1.9941,1.9941,1.9941,84000000.0
2008-10-01 02:35:00,1.9941,1.9941,1.9941,1.9941,60000000.0
2008-10-01 02:36:00,1.9941,1.9941,1.9941,1.9941,264000000.0
2008-10-01 02:37:00,1.9941,1.9941,1.9941,1.9941,252000000.0
2008-10-01 02:38:00,1.9941,1.9941,1.9941,1.9941,24300000.0
2008-10-01 02:39:00,1.9941,1.9941,1.99335,1.9941,305200000.0
2008-10-01 02:40:00,1.9941,1.9941,1.99335,1.9935,219600000.0
2008-10-01 02:41:00,1.9935,1.9936,1.9935,1.99355,69800000.0
2008-10-01 02:42:00,1.9936,1.99365,1.9935,1.9935,78600000.0
2008-10-01 02:43:00,1.9935,1.9935,1.9935,1.9935,68400000.0
2008-10-01 02:44:00,1.9935,1.9935,1.9935,1.9935,75600000.0
2008-10-01 02:45:00,1.9935,1.9935,1.9935,1.9935,28800000.0
2008-10-01 02:46:00,1.9935,1.9935,1.9935,1.9935,68400000.0
2008-10-01 02:47:00,1.9935,1.9935,1.9923,1.99265,121800000.0
2008-10-01 02:48:00,1.9927,1.9929,1.99165,1.9921,154400002.0
2008-10-01 02:49:00,1.9923,1.99265,1.992,1.9923,37400000.0
2008-10-01 02:50:00,1.99235,1.99355,1.9923,1.9929,286199999.0
2008-10-01 02:51:00,1.99295,1.99335,1.99295,1.99315,32000000.0
2008-10-01 02:52:00,1.9933,1.99375,1.99305,1.9932,26600000.0
2008-10-01 02:53:00,1.9934,1.99395,1.99335,1.9937,41100000.0
2008-10-01 02:54:00,1.9937,1.99485,1.9912,1.9912,201900000.0
2008-10-01 02:55:00,1.9912,1.99485,1.9912,1.9946,187400000.0
2008-10-01 02:56:00,1.9946,1.99465,1.99265,1.993,419600000.0
2008-10-01 02:57:00,1.993,1.9931,1.9923,1.993,343300000.0
2008-10-01 02:58:00,1.993,1.99315,1.99235,1.99315,58600000.0
2008-10-01 02:59:00,1.9928,1.99335,1.9925,1.9929,61900000.0
2008-10-01 03:00:00,1.9929,1.99315,1.9925,1.9929,56700000.0
2008-10-01 03:01:00,1.9931,1.9936,1.9929,1.9932,127400000.0
2008-10-01 03:02:00,1.9931,1.9934,1.9931,1.9934,43600000.0
2008-10-01 03:03:00,1.99355,1.99385,1.99335,1.99335,37900000.0
2008-10-01 03:04:00,1.99345,1.9939,1.99345,1.9938,22300000.0
2008-10-01 03:05:00,1.99385,1.99415,1.9935,1.99375,33600000.0
2008-10-01 03:06:00,1.9938,1.994,1.9933,1.9936,97900000.0
2008-10-01 03:07:00,1.9937,1.99425,1.99365,1.99405,61000000.0
2008-10-01 03:08:00,1.9942,1.9943,1.9941,1.9943,27000000.0
2008-10-01 03:09:00,1.9944,1.9948,1.9941,1.99455,54400000.0
2008-10-01 03:10:00,1.9946,1.99505,1.99375,1.99395,218800000.0
2008-10-01 03:11:00,1.9939,1.9943,1.9939,1.9943,70600000.0
2008-10-01 03:12:00,1.9945,1.99475,1.9942,1.9943,27500000.0
2008-10-01 03:13:00,1.99465,1.99555,1.99445,1.99555,65400000.0
2008-10-01 03:14:00,1.9956,1.9961,1.9955,1.99575,140900000.0
2008-10-01 03:15:00,1.9958,1.99605,1.9955,1.99585,118500000.0
2008-10-01 03:16:00,1.99585,1.9965,1.99585,1.9963,26600000.0
2008-10-01 03:17:00,1.99625,1.9968,1.996,1.99675,85500000.0
2008-10-01 03:18:00,1.9967,1.99715,1.9966,1.9971,42500000.0
2008-10-01 03:19:00,1.99715,1.99755,1.99675,1.9972,75000000.0
2008-10-01 03:20:00,1.99689,1.99689,1.99603,1.99646,191800000.0
2008-10-01 03:21:00,1.99651,1.99666,1.99596,1.996,36000000.0
2008-10-01 03:22:00,1.9972,1.9972,1.9967,1.9968,110400000.0
2008-10-01 03:23:00,1.9968,1.9979,1.9968,1.997,176699999.0
2008-10-01 03:24:00,1.997,1.9977,1.99685,1.9977,114199999.0
2008-10-01 03:25:00,1.9976,1.9977,1.9974,1.9977,32400000.0
2008-10-01 03:26:00,1.99755,1.9978,1.9971,1.99745,72700000.0
2008-10-01 03:27:00,1.9974,1.99795,1.99725,1.9978,38200000.0
2008-10-01 03:28:00,1.9976,1.9977,1.9974,1.9974,231000000.0
2008-10-01 03:29:00,1.9974,1.9974,1.9974,1.9974,120000000.0
2008-10-01 03:30:00,1.9974,1.99785,1.99725,1.9974,245000000.0
2008-10-01 03:31:00,1.9976,1.9976,1.9976,1.9976,21600000.0
2008-10-01 03:32:00,1.9976,1.9976,1.9965,1.9976,95800000.0
2008-10-01 03:33:00,1.9976,1.9976,1.9972,1.9972,273400000.0
2008-10-01 03:34:00,1.9972,1.9972,1.9972,1.9972,57600000.0
2008-10-01 03:35:00,1.9972,1.9972,1.9972,1.9972,72000000.0
2008-10-01 03:36:00,1.9972,1.9972,1.997,1.997,175200000.0
2008-10-01 03:37:00,1.997,1.997,1.997,1.997,249600000.0
2008-10-01 03:38:00,1.997,1.997,1.997,1.997,156000000.0
2008-10-01 03:39:00,1.997,1.997,1.997,1.997,109200000.0
2008-10-01 03:40:00,1.997,1.997,1.997,1.997,249600000.0
2008-10-01 03:41:00,1.997,1.9972,1.997,1.997,209200000.0
2008-10-01 03:42:00,1.997,1.997,1.997,1.997,3600000.0
2008-10-01 03:43:00,1.997,1.997,1.997,1.997,3600000.0
2008-10-01 03:44:00,1.997,1.997,1.997,1.997,4800000.0
2008-10-01 03:45:00,1.997,1.997,1.997,1.997,10800000.0
2008-10-01 03:46:00,1.997,1.997,1.997,1.997,20400000.0
2008-10-01 03:47:00,1.997,1.997,1.99635,1.99635,13000000.0
2008-10-01 03:48:00,1.99635,1.997,1.99625,1.9963,27000000.0
2008-10-01 03:49:00,1.9964,1.99655,1.99595,1.99615,284000000.0
2008-10-01 03:50:00,1.9961,1.9961,1.9961,1.9961,476000000.0
2008-10-01 03:51:00,1.9961,1.9961,1.9961,1.9961,156000000.0
2008-10-01 03:52:00,1.9961,1.9961,1.9961,1.9961,192000000.0
2008-10-01 03:53:00,1.9961,1.9962,1.9961,1.9961,147600000.0
2008-10-01 03:54:00,1.9961,1.9961,1.9952,1.9952,112000000.0
2008-10-01 03:55:00,1.9949,1.99525,1.9949,1.995,304800000.0
2008-10-01 03:56:00,1.995,1.995,1.995,1.995,180000000.0
2008-10-01 03:57:00,1.995,1.995,1.9948,1.9948,246000000.0
2008-10-01 03:58:00,1.9948,1.9948,1.99395,1.9945,591500001.0
2008-10-01 03:59:00,1.9945,1.9947,1.99365,1.99365,163300003.0
2008-10-01 04:00:00,1.9938,1.99405,1.9937,1.9938,216000000.0
2008-10-01 04:01:00,1.99355,1.994,1.99345,1.9938,169300000.0
2008-10-01 04:02:00,1.9937,1.9938,1.9936,1.9937,184100000.0
2008-10-01 04:03:00,1.9937,1.9938,1.9937,1.9938,209300000.0
2008-10-01 04:04:00,1.9938,1.994,1.99375,1.9938,239200000.0
2008-10-01 04:05:00,1.994,1.99405,1.99395,1.994,28800000.0
2008-10-01 04:06:00,1.994,1.99415,1.9936,1.9937,81700000.0
2008-10-01 04:07:00,1.99385,1.99395,1.99345,1.9937,167000000.0
2008-10-01 04:08:00,1.9937,1.9937,1.9923,1.9929,88200000.0
2008-10-01 04:09:00,1.9929,1.9931,1.9929,1.993,43600000.0
2008-10-01 04:10:00,1.993,1.99345,1.9929,1.993,73400000.0
2008-10-01 04:11:00,1.993,1.9932,1.993,1.993,45800000.0
2008-10-01 04:12:00,1.993,1.9932,1.993,1.993,64800000.0
2008-10-01 04:13:00,1.993,1.9932,1.993,1.993,40100000.0
2008-10-01 04:14:00,1.993,1.9935,1.993,1.993,46100000.0
2008-10-01 04:15:00,1.993,1.99325,1.993,1.993,34200000.0
2008-10-01 04:16:00,1.993,1.993,1.993,1.993,27200000.0
2008-10-01 04:17:00,1.993,1.993,1.993,1.993,3600000.0
2008-10-01 04:18:00,1.993,1.9938,1.9929,1.9933,99200000.0
2008-10-01 04:19:00,1.99295,1.993,1.99295,1.993,50400000.0
2008-10-01 04:20:00,1.993,1.993,1.993,1.993,28800000.0
2008-10-01 04:21:00,1.993,1.9932,1.993,1.99315,21200000.0
2008-10-01 04:22:00,1.99315,1.99325,1.993,1.9932,40900000.0
2008-10-01 04:23:00,1.99315,1.99365,1.9931,1.9936,20300000.0
2008-10-01 04:24:00,1.99325,1.99365,1.9931,1.9936,76200000.0
2008-10-01 04:25:00,1.9934,1.9937,1.9932,1.9934,45200000.0
2008-10-01 04:26:00,1.9934,1.9936,1.99295,1.993,61900000.0
2008-10-01 04:27:00,1.993,1.99355,1.99265,1.9931,97800000.0
2008-10-01 04:28:00,1.99315,1.9933,1.9924,1.9924,80800000.0
2008-10-01 04:29:00,1.9926,1.9929,1.9923,1.9929,109900000.0
2008-10-01 04:30:00,1.9929,1.9936,1.9918,1.9919,293800000.0
2008-10-01 04:31:00,1.99195,1.9928,1.9918,1.9928,70700000.0
2008-10-01 04:32:00,1.9928,1.99305,1.9927,1.9927,26200000.0
2008-10-01 04:33:00,1.9927,1.9929,1.9927,1.9927,44800000.0
2008-10-01 04:34:00,1.9927,1.9927,1.99215,1.9923,44000000.0
2008-10-01 04:35:00,1.9923,1.99245,1.9923,1.9923,92600000.0
2008-10-01 04:36:00,1.9923,1.99245,1.9923,1.9923,122100000.0
2008-10-01 04:37:00,1.9923,1.9926,1.99225,1.99255,84300000.0
2008-10-01 04:38:00,1.99265,1.9928,1.9921,1.9921,21400000.0
2008-10-01 04:39:00,1.9921,1.99265,1.99195,1.99265,430600000.0
2008-10-01 04:40:00,1.99245,1.99275,1.99215,1.99215,34900000.0
2008-10-01 04:41:00,1.99225,1.99245,1.992,1.9921,146900000.0
2008-10-01 04:42:00,1.99215,1.9923,1.9921,1.9921,148300000.0
2008-10-01 04:43:00,1.9921,1.99225,1.9921,1.99225,76000000.0
2008-10-01 04:44:00,1.99225,1.99255,1.992,1.99225,39700000.0
2008-10-01 04:45:00,1.99235,1.99235,1.9921,1.9921,318800000.0
2008-10-01 04:46:00,1.9921,1.9924,1.9921,1.9924,124800000.0
2008-10-01 04:47:00,1.9926,1.99305,1.9925,1.993,19200000.0
2008-10-01 04:48:00,1.99265,1.99265,1.9924,1.9924,11200000.0
2008-10-01 04:49:00,1.99225,1.99225,1.9922,1.99225,88800000.0
2008-10-01 04:50:00,1.9922,1.9924,1.9922,1.9924,22000000.0
2008-10-01 04:51:00,1.99255,1.9927,1.99235,1.99255,17400000.0
2008-10-01 04:52:00,1.99228,1.99228,1.99176,1.99178,7400000.0
2008-10-01 04:53:00,1.9926,1.9928,1.9926,1.99265,6000000.0
2008-10-01 04:54:00,1.99255,1.9926,1.9919,1.99235,581800000.0
2008-10-01 04:55:00,1.9925,1.9925,1.9925,1.9925,8400000.0
2008-10-01 04:56:00,1.9925,1.9925,1.9925,1.9925,37200000.0
2008-10-01 04:57:00,1.9925,1.9925,1.9925,1.9925,44400000.0
2008-10-01 04:58:00,1.9925,1.9925,1.9925,1.9925,32400000.0
2008-10-01 04:59:00,1.9925,1.99255,1.9925,1.9925,13000000.0
2008-10-01 05:00:00,1.9925,1.9925,1.9925,1.9925,4800000.0
2008-10-01 05:01:00,1.9925,1.9925,1.9925,1.9925,9600000.0
2008-10-01 05:02:00,1.9925,1.9925,1.9925,1.9925,1200000.0
2008-10-01 05:03:00,1.9925,1.9925,1.9925,1.9925,2400000.0
2008-10-01 05:04:00,1.9925,1.9925,1.9925,1.9925,6000000.0
2008-10-01 05:05:00,1.9925,1.9925,1.9925,1.9925,2400000.0
2008-10-01 05:06:00,1.9925,1.9929,1.99235,1.9927,26400000.0
2008-10-01 05:07:00,1.99265,1.9929,1.9925,1.9925,42400000.0
2008-10-01 05:08:00,1.9925,1.9925,1.9925,1.9925,3600000.0
2008-10-01 05:09:00,1.9925,1.9925,1.9925,1.9925,1200000.0
2008-10-01 05:10:00,1.9925,1.9925,1.9925,1.9925,20400000.0
2008-10-01 05:11:00,1.9925,1.9925,1.9911,1.9923,283600000.0
2008-10-01 05:12:00,1.9923,1.9923,1.9911,1.9923,346000000.0
2008-10-01 05:13:00,1.9923,1.9923,1.9923,1.9923,72000000.0
2008-10-01 05:14:00,1.9923,1.9923,1.9911,1.9915,52900000.0
2008-10-01 05:15:00,1.99145,1.9915,1.9913,1.9913,81100000.0
2008-10-01 05:16:00,1.9913,1.9922,1.9911,1.9913,216000000.0
2008-10-01 05:17:00,1.9913,1.99205,1.9913,1.99205,54400000.0
2008-10-01 05:18:00,1.99185,1.9922,1.99155,1.9918,37700000.0
2008-10-01 05:19:00,1.992,1.992,1.99145,1.99195,41500000.0
2008-10-01 05:20:00,1.992,1.99265,1.992,1.9925,34800000.0
2008-10-01 05:21:00,1.99245,1.99245,1.9919,1.9919,472800000.0
2008-10-01 05:22:00,1.9919,1.99205,1.9919,1.9919,735999987.0
2008-10-01 05:23:00,1.9919,1.9919,1.9919,1.9919,714000000.0
2008-10-01 05:24:00,1.9919,1.99245,1.99085,1.99195,432100000.0
2008-10-01 05:25:00,1.99225,1.9926,1.99205,1.99205,18400000.0
2008-10-01 05:26:00,1.9922,1.99255,1.9922,1.99245,20200000.0
2008-10-01 05:27:00,1.99255,1.99285,1.99205,1.9928,82400000.0
2008-10-01 05:28:00,1.9928,1.99285,1.9922,1.99245,13500000.0
2008-10-01 05:29:00,1.99265,1.99275,1.99235,1.9924,22200000.0
2008-10-01 05:30:00,1.99235,1.99235,1.9919,1.992,79899999.0
2008-10-01 05:31:00,1.992,1.992,1.992,1.992,198000000.0
2008-10-01 05:32:00,1.992,1.992,1.992,1.992,684000000.0
2008-10-01 05:33:00,1.992,1.992,1.992,1.992,252000000.0
2008-10-01 05:34:00,1.992,1.992,1.992,1.992,342000000.0
2008-10-01 05:35:00,1.992,1.99205,1.992,1.992,201200000.0
2008-10-01 05:36:00,1.992,1.9922,1.992,1.9922,506400000.0
2008-10-01 05:37:00,1.9922,1.9922,1.9922,1.9922,2400000.0
2008-10-01 05:38:00,1.9922,1.9922,1.9922,1.9922,2400000.0
2008-10-01 05:39:00,1.9922,1.9922,1.9922,1.9922,7200000.0
2008-10-01 05:40:00,1.9922,1.9922,1.9922,1.9922,10000000.0
2008-10-01 05:41:00,1.9922,1.9922,1.99145,1.9916,110000000.0
2008-10-01 05:42:00,1.9916,1.9917,1.9916,1.9916,84000000.0
2008-10-01 05:43:00,1.9917,1.9917,1.9917,1.9917,108000000.0
2008-10-01 05:44:00,1.9917,1.9917,1.9917,1.9917,120000000.0
2008-10-01 05:45:00,1.9917,1.9917,1.9917,1.9917,72000000.0
2008-10-01 05:46:00,1.9917,1.9917,1.9917,1.9917,84000000.0
2008-10-01 05:47:00,1.9917,1.9917,1.9917,1.9917,276000000.0
2008-10-01 05:48:00,1.9919,1.99195,1.9916,1.9916,205300000.0
2008-10-01 05:49:00,1.9916,1.9917,1.9916,1.9917,282000000.0
2008-10-01 05:50:00,1.9917,1.9917,1.9917,1.9917,108000000.0
2008-10-01 05:51:00,1.9917,1.9926,1.9917,1.99205,188200000.0
2008-10-01 05:52:00,1.9923,1.9926,1.99185,1.99225,103300000.0
2008-10-01 05:53:00,1.99235,1.9927,1.99225,1.9924,59300000.0
2008-10-01 05:54:00,1.99245,1.99275,1.9924,1.9926,98000000.0
2008-10-01 05:55:00,1.9927,1.9928,1.9926,1.9926,53800000.0
2008-10-01 05:56:00,1.9926,1.9934,1.9926,1.9928,39100000.0
2008-10-01 05:57:00,1.99295,1.993,1.9929,1.9929,4800000.0
2008-10-01 05:58:00,1.9928,1.99295,1.9928,1.99295,32700000.0
2008-10-01 05:59:00,1.9928,1.99405,1.9928,1.9935,124300000.0
2008-10-01 06:00:00,1.9935,1.99485,1.9935,1.99455,123400000.0
2008-10-01 06:01:00,1.9946,1.99535,1.9944,1.9945,247600000.0
2008-10-01 06:02:00,1.9945,1.9945,1.9941,1.9945,307200000.0
2008-10-01 06:03:00,1.9941,1.9945,1.99345,1.99385,246600000.0
2008-10-01 06:04:00,1.9938,1.9943,1.9938,1.9943,22600000.0
2008-10-01 06:05:00,1.9942,1.9946,1.9942,1.99445,14000000.0
2008-10-01 06:06:00,1.9945,1.995,1.9942,1.99435,49900000.0
2008-10-01 06:07:00,1.9944,1.99455,1.9944,1.99445,18500000.0
2008-10-01 06:08:00,1.9941,1.9944,1.9941,1.99425,15200000.0
2008-10-01 06:09:00,1.99435,1.99455,1.99435,1.99435,5800000.0
2008-10-01 06:10:00,1.9944,1.99445,1.99425,1.99425,19600000.0
2008-10-01 06:11:00,1.9943,1.99445,1.9942,1.99425,31200000.0
2008-10-01 06:12:00,1.99435,1.99435,1.9942,1.99425,8800000.0
2008-10-01 06:13:00,1.9942,1.99425,1.9942,1.9942,12000000.0
2008-10-01 06:14:00,1.99405,1.9941,1.99405,1.9941,3200000.0
2008-10-01 06:15:00,1.99415,1.99415,1.99405,1.99405,3200000.0
2008-10-01 06:16:00,1.9937,1.9945,1.9937,1.9945,14200000.0
2008-10-01 06:17:00,1.99455,1.99465,1.99455,1.9946,14400000.0
2008-10-01 06:18:00,1.9946,1.9946,1.99445,1.9945,9600000.0
2008-10-01 06:19:00,1.99405,1.99405,1.994,1.99405,4800000.0
2008-10-01 06:20:00,1.99405,1.99435,1.99295,1.9931,83900000.0
2008-10-01 06:21:00,1.99315,1.99345,1.99275,1.9931,23200000.0
2008-10-01 06:22:00,1.99325,1.9933,1.99305,1.9932,12000000.0
2008-10-01 06:23:00,1.9933,1.9934,1.99275,1.99285,21000000.0
2008-10-01 06:24:00,1.9928,1.993,1.9928,1.993,35600000.0
2008-10-01 06:25:00,1.9931,1.99315,1.99205,1.99235,73600000.0
2008-10-01 06:26:00,1.99265,1.993,1.9926,1.9926,92300000.0
2008-10-01 06:27:00,1.9926,1.9926,1.9926,1.9926,108000000.0
2008-10-01 06:28:00,1.9926,1.9926,1.9926,1.9926,90000000.0
2008-10-01 06:29:00,1.9926,1.99275,1.9926,1.9926,76600000.0
2008-10-01 06:30:00,1.9926,1.9926,1.9926,1.9926,150600000.0
2008-10-01 06:31:00,1.9926,1.9926,1.9926,1.9926,96000000.0
2008-10-01 06:32:00,1.9926,1.9926,1.9926,1.9926,66000000.0
2008-10-01 06:33:00,1.9926,1.9929,1.9926,1.9928,105600000.0
2008-10-01 06:34:00,1.99275,1.99275,1.9926,1.9926,32500000.0
2008-10-01 06:35:00,1.9926,1.9931,1.9926,1.9931,33600000.0
2008-10-01 06:36:00,1.9932,1.9933,1.9931,1.9932,17600000.0
2008-10-01 06:37:00,1.99285,1.9932,1.99285,1.9931,26300000.0
2008-10-01 06:38:00,1.99315,1.9933,1.9928,1.9932,35900000.0
2008-10-01 06:39:00,1.99305,1.9935,1.993,1.9934,33800000.0
2008-10-01 06:40:00,1.99335,1.9934,1.99335,1.9934,3200000.0
2008-10-01 06:41:00,1.99335,1.99335,1.9933,1.9933,3200000.0
2008-10-01 06:42:00,1.99335,1.9934,1.9932,1.9932,16500000.0
2008-10-01 06:43:00,1.99335,1.9937,1.99325,1.9933,359600000.0
2008-10-01 06:44:00,1.9933,1.99365,1.9933,1.99335,237700000.0
2008-10-01 06:45:00,1.99335,1.9936,1.99335,1.9934,39100000.0
2008-10-01 06:46:00,1.99345,1.99345,1.9931,1.99325,82600000.0
2008-10-01 06:47:00,1.99335,1.99335,1.9932,1.9933,9200000.0
2008-10-01 06:48:00,1.99335,1.9934,1.9931,1.9931,68000000.0
2008-10-01 06:49:00,1.99288,1.99299,1.99239,1.99279,138800000.0
2008-10-01 06:50:00,1.99252,1.99286,1.99229,1.9928,166100000.0
2008-10-01 06:51:00,1.9931,1.9938,1.99295,1.99295,59500000.0
2008-10-01 06:52:00,1.9931,1.9932,1.9931,1.9932,64800000.0
2008-10-01 06:53:00,1.9932,1.9933,1.9932,1.99325,16000000.0
2008-10-01 06:54:00,1.9932,1.99325,1.9929,1.9929,5800000.0
2008-10-01 06:55:00,1.993,1.993,1.9929,1.9929,107700000.0
2008-10-01 06:56:00,1.9929,1.99355,1.9929,1.9932,67800000.0
2008-10-01 06:57:00,1.99325,1.9938,1.9932,1.9938,78800000.0
2008-10-01 06:58:00,1.99375,1.9939,1.9935,1.9935,142600000.0
2008-10-01 06:59:00,1.9935,1.9937,1.9935,1.9935,126500000.0
2008-10-01 07:00:00,1.9935,1.9935,1.9935,1.9935,276000000.0
2008-10-01 07:01:00,1.9935,1.99415,1.99345,1.99415,244200000.0
2008-10-01 07:02:00,1.99355,1.99425,1.99345,1.99355,181400001.0
2008-10-01 07:03:00,1.99375,1.9947,1.99355,1.99465,114100000.0
2008-10-01 07:04:00,1.9948,1.99595,1.9932,1.99385,572600000.0
2008-10-01 07:05:00,1.9939,1.99455,1.9935,1.9941,336400000.0
2008-10-01 07:06:00,1.9941,1.9941,1.9941,1.9941,600000000.0
2008-10-01 07:07:00,1.9941,1.9941,1.9941,1.9941,516600000.0
2008-10-01 07:08:00,1.9941,1.99425,1.9939,1.994,318300000.0
2008-10-01 07:09:00,1.994,1.99405,1.994,1.994,39200000.0
2008-10-01 07:10:00,1.99405,1.99415,1.994,1.994,334900000.0
2008-10-01 07:11:00,1.994,1.99435,1.9939,1.99435,148800000.0
2008-10-01 07:12:00,1.9944,1.9944,1.99425,1.99435,8000000.0
2008-10-01 07:13:00,1.9943,1.99435,1.994,1.99405,49600000.0
2008-10-01 07:14:00,1.9941,1.9947,1.994,1.9947,59600000.0
2008-10-01 07:15:00,1.99435,1.99535,1.99435,1.9947,84800000.0
2008-10-01 07:16:00,1.9946,1.99465,1.993,1.9946,114700000.0
2008-10-01 07:17:00,1.99475,1.9951,1.99435,1.9945,194700000.0
2008-10-01 07:18:00,1.9945,1.99475,1.9944,1.99465,325499999.0
2008-10-01 07:19:00,1.9947,1.9948,1.9945,1.9946,50400000.0
2008-10-01 07:20:00,1.9947,1.99475,1.9945,1.99475,83200000.0
2008-10-01 07:21:00,1.9948,1.9952,1.99435,1.9945,227699997.0
2008-10-01 07:22:00,1.99455,1.99455,1.9926,1.9928,594700000.0
2008-10-01 07:23:00,1.99285,1.99315,1.99275,1.9931,156300000.0
2008-10-01 07:24:00,1.9931,1.99365,1.9929,1.99365,44200000.0
2008-10-01 07:25:00,1.99365,1.9938,1.9928,1.99345,119100000.0
2008-10-01 07:26:00,1.99355,1.99375,1.9933,1.99375,109700000.0
2008-10-01 07:27:00,1.9938,1.9938,1.9934,1.9935,19000000.0
2008-10-01 07:28:00,1.9935,1.99385,1.9935,1.99385,75800000.0
2008-10-01 07:29:00,1.99375,1.99505,1.99375,1.9944,79400000.0
2008-10-01 07:30:00,1.99445,1.99495,1.9942,1.99425,30400000.0
2008-10-01 07:31:00,1.99435,1.9948,1.9942,1.9943,78500000.0
2008-10-01 07:32:00,1.99398,1.99414,1.99355,1.9938,416200000.0
2008-10-01 07:33:00,1.9945,1.9948,1.9945,1.9946,16200000.0
2008-10-01 07:34:00,1.9946,1.9946,1.9946,1.9946,13600000.0
2008-10-01 07:35:00,1.9946,1.9946,1.9946,1.9946,30000000.0
2008-10-01 07:36:00,1.9946,1.99485,1.9925,1.9944,252800000.0
2008-10-01 07:37:00,1.9944,1.9944,1.993,1.99365,284200000.0
2008-10-01 07:38:00,1.9936,1.9937,1.99355,1.99365,29800000.0
2008-10-01 07:39:00,1.9938,1.99415,1.9936,1.9936,137000000.0
2008-10-01 07:40:00,1.9936,1.99455,1.9936,1.9943,179500000.0
2008-10-01 07:41:00,1.99425,1.99425,1.9941,1.9941,398400000.0
2008-10-01 07:42:00,1.9941,1.99455,1.9941,1.99455,328400000.0
2008-10-01 07:43:00,1.99445,1.99515,1.99435,1.99515,60700000.0
2008-10-01 07:44:00,1.99515,1.9952,1.99465,1.99475,39900000.0
2008-10-01 07:45:00,1.99475,1.9953,1.99415,1.99465,78100000.0
2008-10-01 07:46:00,1.99455,1.9948,1.99445,1.9945,23000000.0
2008-10-01 07:47:00,1.99445,1.99505,1.9943,1.9944,420799995.0
2008-10-01 07:48:00,1.9944,1.9944,1.99335,1.9939,733600000.0
2008-10-01 07:49:00,1.9935,1.9943,1.993,1.9936,282300000.0
2008-10-01 07:50:00,1.99355,1.99355,1.99305,1.9931,95300000.0
2008-10-01 07:51:00,1.9932,1.99325,1.9931,1.99325,555500000.0
2008-10-01 07:52:00,1.99335,1.9934,1.9931,1.9933,72100000.0
2008-10-01 07:53:00,1.9933,1.9938,1.9933,1.9935,83800000.0
2008-10-01 07:54:00,1.99365,1.99365,1.9934,1.9934,424800000.0
2008-10-01 07:55:00,1.9934,1.9939,1.9934,1.9936,325000000.0
2008-10-01 07:56:00,1.99365,1.9945,1.9936,1.9937,47700000.0
2008-10-01 07:57:00,1.9939,1.99455,1.99385,1.9945,62300000.0
2008-10-01 07:58:00,1.99465,1.99495,1.9941,1.99495,47700000.0
2008-10-01 07:59:00,1.9952,1.9955,1.99495,1.99545,24000000.0
2008-10-01 08:00:00,1.99545,1.9971,1.995,1.99655,148000000.0
2008-10-01 08:01:00,1.9967,1.9967,1.99605,1.9962,532800000.0
2008-10-01 08:02:00,1.9962,1.9962,1.996,1.9962,79200000.0
2008-10-01 08:03:00,1.9955,1.99605,1.9949,1.9951,154800000.0
2008-10-01 08:04:00,1.9951,1.9951,1.99455,1.995,96200000.0
2008-10-01 08:05:00,1.9951,1.9951,1.99445,1.99445,128000000.0
2008-10-01 08:06:00,1.9947,1.99495,1.9933,1.9935,453800000.0
2008-10-01 08:07:00,1.9935,1.9935,1.99285,1.993,384400000.0
2008-10-01 08:08:00,1.993,1.993,1.9928,1.9928,400000000.0
2008-10-01 08:09:00,1.993,1.993,1.99205,1.99225,273600000.0
2008-10-01 08:10:00,1.9923,1.99265,1.99175,1.99235,171700000.0
2008-10-01 08:11:00,1.99225,1.99275,1.99185,1.9922,87600000.0
2008-10-01 08:12:00,1.99215,1.9922,1.99135,1.9916,369399999.0
2008-10-01 08:13:00,1.9915,1.9918,1.9906,1.99125,179000000.0
2008-10-01 08:14:00,1.99135,1.9918,1.9912,1.9916,170000000.0
2008-10-01 08:15:00,1.9915,1.99275,1.9915,1.99265,194300000.0
2008-10-01 08:16:00,1.9928,1.9931,1.9923,1.9923,627300000.0
2008-10-01 08:17:00,1.99235,1.99275,1.9922,1.99235,103500000.0
2008-10-01 08:18:00,1.9923,1.9932,1.9922,1.9925,272952000.0
2008-10-01 08:19:00,1.9925,1.99255,1.99115,1.9921,766900000.0
2008-10-01 08:20:00,1.9921,1.9921,1.991,1.9913,228400000.0
2008-10-01 08:21:00,1.99095,1.9916,1.99095,1.9913,109500000.0
2008-10-01 08:22:00,1.9913,1.992,1.9912,1.992,168300000.0
2008-10-01 08:23:00,1.99195,1.992,1.99165,1.99195,57700000.0
2008-10-01 08:24:00,1.99185,1.9919,1.99085,1.9911,118000000.0
2008-10-01 08:25:00,1.9912,1.9914,1.9903,1.9908,75100000.0
2008-10-01 08:26:00,1.9908,1.9918,1.9907,1.99175,74800000.0
2008-10-01 08:27:00,1.9918,1.9918,1.99065,1.99075,642600000.0
2008-10-01 08:28:00,1.99075,1.99175,1.9904,1.9916,343800000.0
2008-10-01 08:29:00,1.9917,1.99365,1.99155,1.99345,268200000.0
2008-10-01 08:30:00,1.9935,1.99485,1.9935,1.9948,147300000.0
2008-10-01 08:31:00,1.9949,1.9955,1.99425,1.9953,298600000.0
2008-10-01 08:32:00,1.9955,1.99595,1.9949,1.9949,290700000.0
2008-10-01 08:33:00,1.9949,1.9949,1.99345,1.99465,122600000.0
2008-10-01 08:34:00,1.99465,1.99465,1.99395,1.9944,108900000.0
2008-10-01 08:35:00,1.99435,1.9956,1.99435,1.9956,92700000.0
2008-10-01 08:36:00,1.9956,1.99585,1.9953,1.9954,135100000.0
2008-10-01 08:37:00,1.9954,1.9954,1.99435,1.995,334900000.0
2008-10-01 08:38:00,1.995,1.99505,1.99435,1.99475,90500000.0
2008-10-01 08:39:00,1.99475,1.9953,1.99465,1.9947,102500000.0
2008-10-01 08:40:00,1.99465,1.9951,1.9942,1.9945,357400001.0
2008-10-01 08:41:00,1.9945,1.9957,1.99405,1.99555,82900000.0
2008-10-01 08:42:00,1.99555,1.9957,1.99475,1.9952,922999996.0
2008-10-01 08:43:00,1.9952,1.9952,1.9943,1.9946,503200000.0
2008-10-01 08:44:00,1.9946,1.99545,1.99435,1.9951,317252000.0
2008-10-01 08:45:00,1.9949,1.9949,1.99365,1.9937,227800000.0
2008-10-01 08:46:00,1.99405,1.9952,1.9939,1.9942,250000000.0
2008-10-01 08:47:00,1.9942,1.9944,1.9939,1.9941,242100000.0
2008-10-01 08:48:00,1.99395,1.99425,1.9932,1.99415,385700000.0
2008-10-01 08:49:00,1.9941,1.9942,1.9938,1.9938,821300000.0
2008-10-01 08:50:00,1.9938,1.9939,1.9938,1.9938,1244599998.0
2008-10-01 08:51:00,1.9938,1.9946,1.9938,1.9945,420900000.0
2008-10-01 08:52:00,1.99445,1.9951,1.9944,1.9946,300100000.0
2008-10-01 08:53:00,1.9948,1.9948,1.9946,1.99465,248700000.0
2008-10-01 08:54:00,1.9947,1.99525,1.9946,1.9947,214800000.0
2008-10-01 08:55:00,1.9947,1.9947,1.9937,1.9937,542600000.0
2008-10-01 08:56:00,1.9937,1.9937,1.99275,1.9931,490400000.0
2008-10-01 08:57:00,1.993,1.9933,1.9928,1.993,460600000.0
2008-10-01 08:58:00,1.993,1.993,1.99225,1.9926,407500000.0
2008-10-01 08:59:00,1.9926,1.99455,1.99235,1.9944,390200000.0
2008-10-01 09:00:00,1.9944,1.99455,1.99325,1.99435,503900000.0
2008-10-01 09:01:00,1.9943,1.99435,1.99305,1.99335,327400000.0
2008-10-01 09:02:00,1.9934,1.9935,1.99265,1.9935,1445399998.0
2008-10-01 09:03:00,1.9935,1.99545,1.9935,1.9952,250900000.0
2008-10-01 09:04:00,1.9952,1.9956,1.99515,1.99535,237600000.0
2008-10-01 09:05:00,1.9954,1.99595,1.9953,1.99565,251300000.0
2008-10-01 09:06:00,1.9956,1.99595,1.99485,1.9952,396400000.0
2008-10-01 09:07:00,1.9952,1.9952,1.9945,1.9951,590800000.0
2008-10-01 09:08:00,1.9952,1.9956,1.9948,1.99485,491800000.0
2008-10-01 09:09:00,1.9949,1.995,1.9938,1.9938,871900000.0
2008-10-01 09:10:00,1.9938,1.9943,1.9938,1.9943,591000000.0
2008-10-01 09:11:00,1.9943,1.9945,1.9943,1.9943,91200000.0
2008-10-01 09:12:00,1.9945,1.9946,1.99295,1.9939,319400000.0
2008-10-01 09:13:00,1.994,1.99445,1.99375,1.99405,324900000.0
2008-10-01 09:14:00,1.99395,1.994,1.99295,1.99345,307200000.0
2008-10-01 09:15:00,1.99335,1.9941,1.99325,1.9938,137500000.0
2008-10-01 09:16:00,1.9938,1.9943,1.9938,1.994,119200000.0
2008-10-01 09:17:00,1.994,1.9944,1.9935,1.9936,592200000.0
2008-10-01 09:18:00,1.9936,1.9939,1.9935,1.9938,915300000.0
2008-10-01 09:19:00,1.9938,1.99395,1.9927,1.99315,767800000.0
2008-10-01 09:20:00,1.99315,1.9935,1.99235,1.9935,569800000.0
2008-10-01 09:21:00,1.9935,1.9935,1.99275,1.9932,348900000.0
2008-10-01 09:22:00,1.99285,1.99315,1.99245,1.9929,241300000.0
2008-10-01 09:23:00,1.9928,1.9935,1.99265,1.99345,311200000.0
2008-10-01 09:24:00,1.99335,1.99335,1.9922,1.99285,283300000.0
2008-10-01 09:25:00,1.99305,1.9933,1.9927,1.9927,220400000.0
2008-10-01 09:26:00,1.9927,1.9928,1.99195,1.9925,508300000.0
2008-10-01 09:27:00,1.9925,1.99335,1.9924,1.993,287900000.0
2008-10-01 09:28:00,1.993,1.9934,1.993,1.9934,78800000.0
2008-10-01 09:29:00,1.9933,1.99345,1.993,1.9931,384400000.0
2008-10-01 09:30:00,1.9929,1.99375,1.9929,1.9934,496399994.0
2008-10-01 09:31:00,1.99345,1.99405,1.9932,1.99395,407899984.0
2008-10-01 09:32:00,1.99395,1.9944,1.99325,1.9934,1429199997.0
2008-10-01 09:33:00,1.99345,1.99365,1.99225,1.9934,435300000.0
2008-10-01 09:34:00,1.9935,1.99365,1.9927,1.99305,374900000.0
2008-10-01 09:35:00,1.99285,1.99405,1.99285,1.9935,402500000.0
2008-10-01 09:36:00,1.9935,1.9939,1.9935,1.99365,366300000.0
2008-10-01 09:37:00,1.99365,1.9943,1.9936,1.99385,175700000.0
2008-10-01 09:38:00,1.99385,1.99385,1.99315,1.9934,197600000.0
2008-10-01 09:39:00,1.9934,1.99395,1.9934,1.9935,145000000.0
2008-10-01 09:40:00,1.9935,1.9938,1.99315,1.99335,164100000.0
2008-10-01 09:41:00,1.99335,1.99345,1.9931,1.99345,185300000.0
2008-10-01 09:42:00,1.99335,1.99365,1.9931,1.9936,236600000.0
2008-10-01 09:43:00,1.99355,1.99375,1.9933,1.9934,421000000.0
2008-10-01 09:44:00,1.99345,1.9936,1.993,1.9934,309200001.0
2008-10-01 09:45:00,1.99335,1.994,1.9932,1.99385,230000000.0
2008-10-01 09:46:00,1.99385,1.9942,1.993,1.993,192600000.0
2008-10-01 09:47:00,1.993,1.9931,1.99205,1.9928,373400000.0
2008-10-01 09:48:00,1.9928,1.99315,1.9927,1.99295,313500000.0
2008-10-01 09:49:00,1.993,1.99305,1.9928,1.99285,197300000.0
2008-10-01 09:50:00,1.9928,1.99305,1.9928,1.9928,111700000.0
2008-10-01 09:51:00,1.9928,1.993,1.9922,1.9928,89300000.0
2008-10-01 09:52:00,1.9928,1.9928,1.99205,1.9922,171300000.0
2008-10-01 09:53:00,1.9922,1.99265,1.99205,1.9923,244500000.0
2008-10-01 09:54:00,1.9923,1.99255,1.9923,1.99235,101700000.0
2008-10-01 09:55:00,1.9923,1.99285,1.9923,1.99245,273600000.0
2008-10-01 09:56:00,1.99245,1.99285,1.9923,1.9926,156600000.0
2008-10-01 09:57:00,1.9926,1.9926,1.9924,1.9924,147600000.0
2008-10-01 09:58:00,1.9926,1.9926,1.99145,1.9916,341200000.0
2008-10-01 09:59:00,1.9916,1.9916,1.9902,1.99035,171000000.0
2008-10-01 10:00:00,1.9904,1.9916,1.9904,1.9909,344500000.0
2008-10-01 10:01:00,1.9909,1.992,1.9905,1.99165,328699999.0
2008-10-01 10:02:00,1.9916,1.99185,1.9906,1.9906,292100000.0
2008-10-01 10:03:00,1.9906,1.99165,1.9905,1.991,391500000.0
2008-10-01 10:04:00,1.99105,1.99135,1.9905,1.9906,421400000.0
2008-10-01 10:05:00,1.99065,1.99105,1.9904,1.99105,223900000.0
2008-10-01 10:06:00,1.9911,1.9914,1.9906,1.9908,610200000.0
2008-10-01 10:07:00,1.9908,1.99105,1.9904,1.99075,365300000.0
2008-10-01 10:08:00,1.99055,1.9915,1.99055,1.9911,288100000.0
2008-10-01 10:09:00,1.9911,1.9911,1.9909,1.9909,659799999.0
2008-10-01 10:10:00,1.9909,1.99125,1.9909,1.9911,189800000.0
2008-10-01 10:11:00,1.99125,1.99135,1.99085,1.991,108900000.0
2008-10-01 10:12:00,1.9909,1.99125,1.9909,1.991,284600000.0
2008-10-01 10:13:00,1.99095,1.99145,1.9909,1.991,182800000.0
2008-10-01 10:14:00,1.991,1.9913,1.991,1.991,153300000.0
2008-10-01 10:15:00,1.991,1.991,1.991,1.991,87600000.0
2008-10-01 10:16:00,1.991,1.991,1.98985,1.9909,651800000.0
2008-10-01 10:17:00,1.9909,1.9909,1.98955,1.9897,315300000.0
2008-10-01 10:18:00,1.9897,1.9897,1.9896,1.9896,524500000.0
2008-10-01 10:19:00,1.98965,1.98985,1.9896,1.9896,233700000.0
2008-10-01 10:20:00,1.9896,1.9897,1.9887,1.9889,797200000.0
2008-10-01 10:21:00,1.9889,1.989,1.9889,1.9889,165000000.0
2008-10-01 10:22:00,1.9889,1.98955,1.9889,1.9895,199800000.0
2008-10-01 10:23:00,1.9894,1.9898,1.9894,1.98975,141500000.0
2008-10-01 10:24:00,1.9898,1.99035,1.98965,1.99015,333600000.0
2008-10-01 10:25:00,1.9902,1.9909,1.9902,1.9903,402500000.0
2008-10-01 10:26:00,1.9903,1.9914,1.9903,1.9911,456300000.0
2008-10-01 10:27:00,1.9911,1.9916,1.9911,1.99155,400000000.0
2008-10-01 10:28:00,1.99155,1.99165,1.9913,1.9913,483699998.0
2008-10-01 10:29:00,1.99135,1.9915,1.9913,1.9913,878000003.0
2008-10-01 10:30:00,1.9913,1.9913,1.98895,1.989,490400000.0
2008-10-01 10:31:00,1.989,1.9903,1.989,1.9902,244400000.0
2008-10-01 10:32:00,1.99025,1.99065,1.98955,1.98955,210100000.0
2008-10-01 10:33:00,1.9894,1.9894,1.9886,1.9886,238000000.0
2008-10-01 10:34:00,1.9886,1.98905,1.9886,1.9889,126900000.0
2008-10-01 10:35:00,1.9888,1.9891,1.98805,1.98805,131300000.0
2008-10-01 10:36:00,1.988,1.98885,1.9879,1.9886,81200000.0
2008-10-01 10:37:00,1.98865,1.9887,1.98805,1.98815,141500000.0
2008-10-01 10:38:00,1.98815,1.9882,1.9878,1.98815,116400000.0
2008-10-01 10:39:00,1.9881,1.98875,1.988,1.9886,222200000.0
2008-10-01 10:40:00,1.98855,1.98875,1.9884,1.9886,146700000.0
2008-10-01 10:41:00,1.9887,1.9887,1.9884,1.9884,267300000.0
2008-10-01 10:42:00,1.9884,1.9884,1.98755,1.9879,656346514.0
2008-10-01 10:43:00,1.9879,1.9879,1.98705,1.98765,473800000.0
2008-10-01 10:44:00,1.9878,1.98865,1.9878,1.9885,200400000.0
2008-10-01 10:45:00,1.9885,1.98875,1.9882,1.9884,284300000.0
2008-10-01 10:46:00,1.9884,1.9884,1.9873,1.9873,301800000.0
2008-10-01 10:47:00,1.9873,1.9873,1.9867,1.9869,227900000.0
2008-10-01 10:48:00,1.987,1.98745,1.9869,1.9871,180000000.0
2008-10-01 10:49:00,1.98715,1.98755,1.9862,1.9869,495400000.0
2008-10-01 10:50:00,1.9869,1.98735,1.9868,1.9871,237400000.0
2008-10-01 10:51:00,1.9871,1.98835,1.9871,1.9882,139700000.0
2008-10-01 10:52:00,1.9882,1.98895,1.988,1.9888,111700000.0
2008-10-01 10:53:00,1.98885,1.9891,1.98855,1.9891,61000000.0
2008-10-01 10:54:00,1.98915,1.9896,1.9889,1.9894,173900000.0
2008-10-01 10:55:00,1.9894,1.98945,1.98895,1.98925,290300000.0
2008-10-01 10:56:00,1.9892,1.9893,1.9891,1.9891,562200000.0
2008-10-01 10:57:00,1.9891,1.9891,1.9883,1.98835,355900000.0
2008-10-01 10:58:00,1.9883,1.98885,1.9883,1.9888,252700000.0
2008-10-01 10:59:00,1.9887,1.9891,1.9884,1.9889,501600000.0
2008-10-01 11:00:00,1.98885,1.99025,1.98865,1.9902,234000000.0
2008-10-01 11:01:00,1.9902,1.99045,1.9899,1.9903,174200000.0
2008-10-01 11:02:00,1.99025,1.9905,1.9902,1.9902,77400000.0
2008-10-01 11:03:00,1.99045,1.9918,1.9902,1.9918,317356800.0
2008-10-01 11:04:00,1.9917,1.9922,1.99145,1.9919,264800000.0
2008-10-01 11:05:00,1.9919,1.99225,1.9899,1.99205,556277999.0
2008-10-01 11:06:00,1.992,1.9934,1.9919,1.99315,345500000.0
2008-10-01 11:07:00,1.99305,1.99325,1.99165,1.9918,781400000.0
2008-10-01 11:08:00,1.9918,1.99225,1.99085,1.99215,420700000.0
2008-10-01 11:09:00,1.9922,1.9923,1.9917,1.9918,508900000.0
2008-10-01 11:10:00,1.9917,1.9917,1.99015,1.9906,275100000.0
2008-10-01 11:11:00,1.9906,1.9906,1.98965,1.98995,222200000.0
2008-10-01 11:12:00,1.9902,1.99035,1.9895,1.9902,105100000.0
2008-10-01 11:13:00,1.99005,1.99055,1.9898,1.9901,241900000.0
2008-10-01 11:14:00,1.9898,1.99065,1.9898,1.99065,104600000.0
2008-10-01 11:15:00,1.99065,1.99085,1.9904,1.9905,61400000.0
2008-10-01 11:16:00,1.9905,1.9916,1.9905,1.99145,87300000.0
2008-10-01 11:17:00,1.99145,1.99205,1.9913,1.99185,111900000.0
2008-10-01 11:18:00,1.99195,1.99195,1.9911,1.9917,316600000.0
2008-10-01 11:19:00,1.9917,1.99235,1.99165,1.99205,160700000.0
2008-10-01 11:20:00,1.99205,1.99265,1.9918,1.9924,257900000.0
2008-10-01 11:21:00,1.99245,1.99265,1.9921,1.9921,602900000.0
2008-10-01 11:22:00,1.9921,1.9921,1.9917,1.9918,264000000.0
2008-10-01 11:23:00,1.9918,1.992,1.9918,1.9918,569400000.0
2008-10-01 11:24:00,1.9918,1.99225,1.9918,1.99205,255400000.0
2008-10-01 11:25:00,1.99215,1.9933,1.992,1.9932,753400000.0
2008-10-01 11:26:00,1.9932,1.9939,1.993,1.9931,681400001.0
2008-10-01 11:27:00,1.99315,1.99335,1.993,1.993,783400000.0
2008-10-01 11:28:00,1.993,1.993,1.9925,1.9925,385000000.0
2008-10-01 11:29:00,1.9925,1.9925,1.9925,1.9925,360000000.0
2008-10-01 11:30:00,1.9925,1.99295,1.9925,1.9926,315000000.0
2008-10-01 11:31:00,1.99265,1.9931,1.9926,1.9927,369400000.0
2008-10-01 11:32:00,1.9927,1.9931,1.9927,1.9931,358800000.0
2008-10-01 11:33:00,1.9931,1.9933,1.9931,1.9933,569500000.0
2008-10-01 11:34:00,1.9933,1.9938,1.9933,1.9935,227500000.0
2008-10-01 11:35:00,1.9935,1.99355,1.9934,1.99355,149800000.0
2008-10-01 11:36:00,1.9935,1.99375,1.9934,1.99355,273200000.0
2008-10-01 11:37:00,1.9936,1.9939,1.99335,1.9935,408700000.0
2008-10-01 11:38:00,1.9935,1.9935,1.9927,1.9927,534399998.0
2008-10-01 11:39:00,1.9927,1.9927,1.9927,1.9927,99900000.0
2008-10-01 11:40:00,1.9927,1.9928,1.99215,1.9927,69400000.0
2008-10-01 11:41:00,1.9927,1.9927,1.99185,1.9923,257000000.0
2008-10-01 11:42:00,1.99225,1.99265,1.9921,1.99225,246000000.0
2008-10-01 11:43:00,1.99225,1.99245,1.9909,1.991,420600000.0
2008-10-01 11:44:00,1.991,1.9912,1.9908,1.991,455900000.0
2008-10-01 11:45:00,1.991,1.991,1.9899,1.9899,183500000.0
2008-10-01 11:46:00,1.99,1.99035,1.98985,1.99015,463000000.0
2008-10-01 11:47:00,1.9901,1.99065,1.9899,1.9903,437900000.0
2008-10-01 11:48:00,1.99035,1.99045,1.9903,1.9903,365000000.0
2008-10-01 11:49:00,1.9903,1.9903,1.9894,1.9897,321800000.0
2008-10-01 11:50:00,1.98975,1.98975,1.9894,1.9896,288499998.0
2008-10-01 11:51:00,1.9896,1.99,1.9896,1.9898,103273500.0
2008-10-01 11:52:00,1.98975,1.99005,1.9897,1.9897,88700000.0
2008-10-01 11:53:00,1.9897,1.9897,1.98895,1.989,628700000.0
2008-10-01 11:54:00,1.989,1.989,1.98775,1.9882,595500000.0
2008-10-01 11:55:00,1.98825,1.9886,1.98775,1.98775,351799994.0
2008-10-01 11:56:00,1.98795,1.9888,1.98795,1.9885,187451998.0
2008-10-01 11:57:00,1.9885,1.98865,1.9883,1.9884,308400000.0
2008-10-01 11:58:00,1.9884,1.9885,1.9883,1.9884,506700000.0
2008-10-01 11:59:00,1.9884,1.9884,1.9882,1.98825,217300000.0
2008-10-01 12:00:00,1.98825,1.98835,1.98755,1.98775,223000000.0
2008-10-01 12:01:00,1.98775,1.98785,1.9875,1.98775,123500000.0
2008-10-01 12:02:00,1.98775,1.98785,1.9874,1.9874,696800005.0
2008-10-01 12:03:00,1.9874,1.9874,1.98675,1.987,457600000.0
2008-10-01 12:04:00,1.9869,1.98715,1.9868,1.987,218000000.0
2008-10-01 12:05:00,1.98705,1.98775,1.98705,1.98775,55700000.0
2008-10-01 12:06:00,1.9879,1.98825,1.98765,1.9878,77852000.0
2008-10-01 12:07:00,1.98785,1.988,1.9876,1.9877,78600000.0
2008-10-01 12:08:00,1.9877,1.98815,1.9877,1.98805,75700000.0
2008-10-01 12:09:00,1.98805,1.98805,1.98705,1.9874,174500000.0
2008-10-01 12:10:00,1.98725,1.9879,1.9872,1.98785,146900000.0
2008-10-01 12:11:00,1.9879,1.9879,1.98685,1.9871,110100000.0
2008-10-01 12:12:00,1.9871,1.98805,1.9871,1.98805,106700000.0
2008-10-01 12:13:00,1.9881,1.98815,1.9878,1.9878,115400000.0
2008-10-01 12:14:00,1.9877,1.9891,1.98715,1.989,428400000.0
2008-10-01 12:15:00,1.98905,1.9891,1.9887,1.9887,147800000.0
2008-10-01 12:16:00,1.9887,1.9891,1.98775,1.9887,316000000.0
2008-10-01 12:17:00,1.98875,1.9896,1.98875,1.9892,378200000.0
2008-10-01 12:18:00,1.9892,1.98975,1.9891,1.9896,369500000.0
2008-10-01 12:19:00,1.98955,1.9896,1.9894,1.9894,197900000.0
2008-10-01 12:20:00,1.9894,1.9897,1.9893,1.9897,138100000.0
2008-10-01 12:21:00,1.98965,1.99,1.9894,1.98975,113800000.0
2008-10-01 12:22:00,1.98975,1.99005,1.9896,1.9899,215100000.0
2008-10-01 12:23:00,1.9899,1.9899,1.98975,1.9898,104400000.0
2008-10-01 12:24:00,1.9898,1.9899,1.9896,1.98965,180500000.0
2008-10-01 12:25:00,1.9897,1.9902,1.98945,1.99005,177900000.0
2008-10-01 12:26:00,1.99005,1.99015,1.98955,1.99015,623099980.0
2008-10-01 12:27:00,1.99005,1.99025,1.9899,1.9899,69800000.0
2008-10-01 12:28:00,1.9899,1.9902,1.9899,1.9902,28800000.0
2008-10-01 12:29:00,1.9902,1.99045,1.99,1.9903,84700000.0
2008-10-01 12:30:00,1.9903,1.9912,1.9902,1.9909,150000000.0
2008-10-01 12:31:00,1.9909,1.9916,1.9905,1.99145,319200000.0
2008-10-01 12:32:00,1.9915,1.9924,1.9914,1.9921,139700000.0
2008-10-01 12:33:00,1.9921,1.99225,1.99145,1.9917,100100000.0
2008-10-01 12:34:00,1.99175,1.9923,1.9917,1.9921,77200000.0
2008-10-01 12:35:00,1.9921,1.9925,1.99195,1.9923,97000000.0
2008-10-01 12:36:00,1.9922,1.9922,1.9916,1.9918,125352000.0
2008-10-01 12:37:00,1.9917,1.99195,1.9913,1.99145,102400000.0
2008-10-01 12:38:00,1.99145,1.9917,1.991,1.9912,96900000.0
2008-10-01 12:39:00,1.9913,1.99155,1.9911,1.9912,202600000.0
2008-10-01 12:40:00,1.99125,1.9917,1.9911,1.9914,125900000.0
2008-10-01 12:41:00,1.99145,1.99205,1.9914,1.9916,127800000.0
2008-10-01 12:42:00,1.9916,1.9916,1.9906,1.9906,361852000.0
2008-10-01 12:43:00,1.9906,1.99075,1.99,1.99,335800000.0
2008-10-01 12:44:00,1.9896,1.99,1.9896,1.9897,162700000.0
2008-10-01 12:45:00,1.9897,1.9899,1.9897,1.9897,160700000.0
2008-10-01 12:46:00,1.98915,1.9898,1.989,1.9895,201500000.0
2008-10-01 12:47:00,1.9895,1.9895,1.989,1.98915,257200000.0
2008-10-01 12:48:00,1.9891,1.9895,1.9891,1.98925,201300000.0
2008-10-01 12:49:00,1.98925,1.9893,1.9883,1.9885,320500000.0
2008-10-01 12:50:00,1.9885,1.98945,1.9885,1.98945,162800000.0
2008-10-01 12:51:00,1.9895,1.9899,1.9894,1.98965,256300000.0
2008-10-01 12:52:00,1.9896,1.99015,1.9896,1.9896,451000000.0
2008-10-01 12:53:00,1.9896,1.9896,1.98855,1.98895,667300000.0
2008-10-01 12:54:00,1.98895,1.98965,1.98885,1.9896,151200000.0
2008-10-01 12:55:00,1.9896,1.9896,1.9893,1.9893,110600000.0
2008-10-01 12:56:00,1.9893,1.99025,1.9893,1.99015,173300000.0
2008-10-01 12:57:00,1.99015,1.99015,1.98935,1.98965,112600000.0
2008-10-01 12:58:00,1.98965,1.98965,1.98895,1.9891,124300000.0
2008-10-01 12:59:00,1.9891,1.9894,1.9891,1.9891,297300000.0
2008-10-01 13:00:00,1.9891,1.9891,1.9891,1.9891,344400000.0
2008-10-01 13:01:00,1.9891,1.9891,1.98855,1.98905,215100000.0
2008-10-01 13:02:00,1.9891,1.98935,1.9889,1.9889,197700000.0
2008-10-01 13:03:00,1.9889,1.98955,1.9889,1.9892,229400000.0
2008-10-01 13:04:00,1.98925,1.9896,1.98925,1.98925,57000000.0
2008-10-01 13:05:00,1.9893,1.9899,1.9892,1.98985,48100000.0
2008-10-01 13:06:00,1.9898,1.9908,1.9898,1.9905,103000000.0
2008-10-01 13:07:00,1.9905,1.991,1.9905,1.9909,121000000.0
2008-10-01 13:08:00,1.99085,1.9914,1.9907,1.99115,100100000.0
2008-10-01 13:09:00,1.9912,1.99145,1.9908,1.9912,251700000.0
2008-10-01 13:10:00,1.99135,1.99135,1.9909,1.9909,83800000.0
2008-10-01 13:11:00,1.9909,1.9912,1.9905,1.99095,102700000.0
2008-10-01 13:12:00,1.99095,1.99195,1.9909,1.9914,242800000.0
2008-10-01 13:13:00,1.99145,1.99165,1.9913,1.9913,1013000002.0
2008-10-01 13:14:00,1.9913,1.9913,1.991,1.991,1099999998.0
2008-10-01 13:15:00,1.991,1.99135,1.991,1.9911,561500000.0
2008-10-01 13:16:00,1.9911,1.9914,1.9911,1.9914,274800000.0
2008-10-01 13:17:00,1.9914,1.99245,1.99125,1.99235,203300000.0
2008-10-01 13:18:00,1.99235,1.9925,1.9922,1.99235,77200000.0
2008-10-01 13:19:00,1.9924,1.99265,1.99155,1.99175,510200000.0
2008-10-01 13:20:00,1.99175,1.9922,1.9916,1.99205,243699999.0
2008-10-01 13:21:00,1.99205,1.99205,1.9915,1.9919,233100000.0
2008-10-01 13:22:00,1.9919,1.9923,1.9919,1.992,212900000.0
2008-10-01 13:23:00,1.992,1.992,1.992,1.992,68400000.0
2008-10-01 13:24:00,1.992,1.992,1.9916,1.9917,196800000.0
2008-10-01 13:25:00,1.9917,1.9918,1.991,1.991,265000000.0
2008-10-01 13:26:00,1.991,1.99135,1.9908,1.9908,359200000.0
2008-10-01 13:27:00,1.9908,1.99165,1.9908,1.99135,422800000.0
2008-10-01 13:28:00,1.99145,1.99165,1.99125,1.99135,140800000.0
2008-10-01 13:29:00,1.99135,1.99135,1.9912,1.9912,131800000.0
2008-10-01 13:30:00,1.9912,1.9914,1.9912,1.9913,102500000.0
2008-10-01 13:31:00,1.9914,1.99185,1.9914,1.9918,115300000.0
2008-10-01 13:32:00,1.9918,1.992,1.9917,1.99175,381700000.0
2008-10-01 13:33:00,1.9917,1.9922,1.9917,1.9919,277900000.0
2008-10-01 13:34:00,1.99195,1.99215,1.99125,1.9914,165600000.0
2008-10-01 13:35:00,1.9913,1.9915,1.99085,1.9913,202800000.0
2008-10-01 13:36:00,1.9913,1.9916,1.9907,1.9909,112400000.0
2008-10-01 13:37:00,1.99085,1.9912,1.9907,1.99115,120800000.0
2008-10-01 13:38:00,1.99115,1.9917,1.9911,1.9912,144200000.0
2008-10-01 13:39:00,1.9912,1.99145,1.9912,1.99135,211700000.0
2008-10-01 13:40:00,1.9914,1.9922,1.9914,1.99195,131600000.0
2008-10-01 13:41:00,1.9921,1.9924,1.9919,1.9919,180400000.0
2008-10-01 13:42:00,1.9919,1.9923,1.9919,1.9922,114100000.0
2008-10-01 13:43:00,1.9923,1.9924,1.992,1.992,137800000.0
2008-10-01 13:44:00,1.992,1.9924,1.9918,1.9919,145800000.0
2008-10-01 13:45:00,1.9919,1.9919,1.9917,1.99175,1109699999.0
2008-10-01 13:46:00,1.9918,1.9928,1.9918,1.9925,427400000.0
2008-10-01 13:47:00,1.99255,1.99355,1.99255,1.9935,339569750.0
2008-10-01 13:48:00,1.9935,1.9938,1.9933,1.9938,180500000.0
2008-10-01 13:49:00,1.99385,1.99405,1.9934,1.9937,270800000.0
2008-10-01 13:50:00,1.9937,1.994,1.9937,1.9938,136900000.0
2008-10-01 13:51:00,1.9939,1.99545,1.9937,1.9951,269400000.0
2008-10-01 13:52:00,1.9951,1.9964,1.9951,1.9959,537200000.0
2008-10-01 13:53:00,1.996,1.9961,1.99485,1.99545,855800000.0
2008-10-01 13:54:00,1.99545,1.99635,1.99545,1.99635,384000000.0
2008-10-01 13:55:00,1.9961,1.997,1.99595,1.99695,376346500.0
2008-10-01 13:56:00,1.9969,1.9979,1.9969,1.99755,646099999.0
2008-10-01 13:57:00,1.9976,1.99915,1.9976,1.99915,286300000.0
2008-10-01 13:58:00,1.999,1.9991,1.9973,1.99755,261300002.0
2008-10-01 13:59:00,1.9976,1.9981,1.9966,1.9967,556439500.0
2008-10-01 14:00:00,1.9974,1.9976,1.99605,1.99605,525339500.0
2008-10-01 14:01:00,1.99605,1.99625,1.99555,1.99565,293600000.0
2008-10-01 14:02:00,1.9957,1.996,1.9954,1.99585,169100000.0
2008-10-01 14:03:00,1.9957,1.9957,1.9941,1.99415,701300000.0
2008-10-01 14:04:00,1.99415,1.9953,1.9941,1.99525,288900000.0
2008-10-01 14:05:00,1.99515,1.99535,1.9942,1.9951,180846500.0
2008-10-01 14:06:00,1.99515,1.99545,1.9948,1.9951,193700000.0
2008-10-01 14:07:00,1.9951,1.9952,1.99425,1.99505,312400000.0
2008-10-01 14:08:00,1.99505,1.9953,1.99495,1.9951,172500000.0
2008-10-01 14:09:00,1.9951,1.99555,1.9946,1.9952,261700000.0
2008-10-01 14:10:00,1.9952,1.9959,1.9952,1.9954,224100000.0
2008-10-01 14:11:00,1.9954,1.9957,1.995,1.9954,338700000.0
2008-10-01 14:12:00,1.9954,1.99595,1.9951,1.99535,313300000.0
2008-10-01 14:13:00,1.99525,1.99605,1.995,1.9957,246100000.0
2008-10-01 14:14:00,1.9957,1.99725,1.9957,1.9969,353500000.0
2008-10-01 14:15:00,1.99695,1.9983,1.99645,1.99735,355100000.0
2008-10-01 14:16:00,1.9973,1.99735,1.99615,1.9966,467600000.0
2008-10-01 14:17:00,1.9966,1.99715,1.9964,1.9965,316100000.0
2008-10-01 14:18:00,1.9965,1.9966,1.9965,1.9965,200800000.0
2008-10-01 14:19:00,1.9965,1.99685,1.9964,1.99685,128700000.0
2008-10-01 14:20:00,1.9968,1.9975,1.9965,1.9975,276000000.0
2008-10-01 14:21:00,1.99735,1.9993,1.9969,1.9991,274300000.0
2008-10-01 14:22:00,1.99905,1.9999,1.9985,1.99935,255578000.0
2008-10-01 14:23:00,1.99975,2.00165,1.99895,1.99985,502546500.0
2008-10-01 14:24:00,1.99995,1.99995,1.9975,1.9988,489521500.0
2008-10-01 14:25:00,1.9988,1.9992,1.9979,1.998,534700000.0
2008-10-01 14:26:00,1.99815,1.9991,1.99755,1.99865,368600000.0
2008-10-01 14:27:00,1.99865,1.9987,1.9975,1.99765,448175000.0
2008-10-01 14:28:00,1.99775,1.9985,1.9976,1.9985,250200000.0
2008-10-01 14:29:00,1.9985,1.99895,1.9975,1.99805,458700000.0
2008-10-01 14:30:00,1.9975,1.99815,1.99685,1.99715,871000000.0
2008-10-01 14:31:00,1.99715,1.99835,1.99715,1.9981,770100000.0
2008-10-01 14:32:00,1.99815,1.99845,1.99585,1.9961,558093000.0
2008-10-01 14:33:00,1.99765,1.9979,1.9959,1.9964,365452000.0
2008-10-01 14:34:00,1.99645,1.9967,1.9951,1.99535,524200000.0
2008-10-01 14:35:00,1.9952,1.99715,1.9952,1.997,280300000.0
2008-10-01 14:36:00,1.997,1.9973,1.9962,1.9962,428500000.0
2008-10-01 14:37:00,1.9962,1.9966,1.99535,1.9961,629900000.0
2008-10-01 14:38:00,1.9961,1.99655,1.9961,1.9962,398000000.0
2008-10-01 14:39:00,1.9962,1.9962,1.9952,1.9957,278700000.0
2008-10-01 14:40:00,1.99575,1.99575,1.9945,1.9949,478400000.0
2008-10-01 14:41:00,1.9949,1.9958,1.9949,1.99575,584100000.0
2008-10-01 14:42:00,1.99565,1.9958,1.99495,1.995,272600000.0
2008-10-01 14:43:00,1.995,1.9953,1.9945,1.9951,325200000.0
2008-10-01 14:44:00,1.9951,1.99575,1.9951,1.99565,279000000.0
2008-10-01 14:45:00,1.9957,1.9966,1.99535,1.9966,199000000.0
2008-10-01 14:46:00,1.99655,1.9969,1.9963,1.9967,198600000.0
2008-10-01 14:47:00,1.9967,1.99805,1.99665,1.99715,316400000.0
2008-10-01 14:48:00,1.99715,1.9974,1.9959,1.9959,382199999.0
2008-10-01 14:49:00,1.9959,1.9964,1.9957,1.99635,221600000.0
2008-10-01 14:50:00,1.99625,1.9964,1.9953,1.9957,324100000.0
2008-10-01 14:51:00,1.99575,1.99625,1.9953,1.9956,276000000.0
2008-10-01 14:52:00,1.9956,1.99635,1.9956,1.996,191700000.0
2008-10-01 14:53:00,1.996,1.996,1.99535,1.99585,129200000.0
2008-10-01 14:54:00,1.99595,1.9963,1.9947,1.99485,252300000.0
2008-10-01 14:55:00,1.99485,1.9953,1.99475,1.99525,322200000.0
2008-10-01 14:56:00,1.99525,1.9963,1.99515,1.9957,548500000.0
2008-10-01 14:57:00,1.9957,1.9963,1.9954,1.9963,267300000.0
2008-10-01 14:58:00,1.99625,1.9967,1.99595,1.99665,137300000.0
2008-10-01 14:59:00,1.9966,1.9968,1.9962,1.9962,703700000.0
2008-10-01 15:00:00,1.9956,1.9956,1.995,1.995,336200000.0
2008-10-01 15:01:00,1.995,1.9955,1.9943,1.995,296900000.0
2008-10-01 15:02:00,1.995,1.99565,1.99495,1.9951,489800000.0
2008-10-01 15:03:00,1.9951,1.99575,1.99435,1.9954,449200000.0
2008-10-01 15:04:00,1.9954,1.9961,1.9954,1.9958,322600000.0
2008-10-01 15:05:00,1.9958,1.9962,1.99545,1.9959,280900000.0
2008-10-01 15:06:00,1.99595,1.99675,1.9959,1.9967,298700000.0
2008-10-01 15:07:00,1.99655,1.99725,1.9965,1.9969,191300000.0
2008-10-01 15:08:00,1.9969,1.9969,1.99595,1.9965,212300000.0
2008-10-01 15:09:00,1.9965,1.99685,1.99535,1.996,210400000.0
2008-10-01 15:10:00,1.996,1.99625,1.9947,1.9949,278900000.0
2008-10-01 15:11:00,1.995,1.99535,1.9947,1.99485,170700000.0
2008-10-01 15:12:00,1.99485,1.9954,1.9941,1.9951,284500000.0
2008-10-01 15:13:00,1.99525,1.99605,1.9951,1.99585,272200000.0
2008-10-01 15:14:00,1.99585,1.99595,1.9947,1.9948,329600000.0
2008-10-01 15:15:00,1.9948,1.9949,1.9937,1.99465,235800000.0
2008-10-01 15:16:00,1.9946,1.9949,1.9944,1.9946,409900000.0
2008-10-01 15:17:00,1.9946,1.9946,1.9942,1.99435,313800000.0
2008-10-01 15:18:00,1.99425,1.99465,1.9942,1.9944,179900000.0
2008-10-01 15:19:00,1.9944,1.99475,1.9944,1.9946,183300000.0
2008-10-01 15:20:00,1.99455,1.9948,1.99375,1.99395,379300000.0
2008-10-01 15:21:00,1.9939,1.9946,1.9935,1.99415,464146500.0
2008-10-01 15:22:00,1.9941,1.99455,1.9933,1.9939,453546500.0
2008-10-01 15:23:00,1.9939,1.99425,1.9937,1.994,451400000.0
2008-10-01 15:24:00,1.9941,1.9943,1.99385,1.9942,173000000.0
2008-10-01 15:25:00,1.9941,1.9949,1.99385,1.99455,355900000.0
2008-10-01 15:26:00,1.9946,1.9948,1.9934,1.9939,469858000.0
2008-10-01 15:27:00,1.994,1.9944,1.99355,1.994,300500000.0
2008-10-01 15:28:00,1.994,1.99405,1.9925,1.99345,523200000.0
2008-10-01 15:29:00,1.9935,1.99405,1.9935,1.9939,126500000.0
2008-10-01 15:30:00,1.9939,1.9943,1.99385,1.994,201500000.0
2008-10-01 15:31:00,1.994,1.994,1.99315,1.9938,284700000.0
2008-10-01 15:32:00,1.99385,1.9941,1.9935,1.9938,214700000.0
2008-10-01 15:33:00,1.9938,1.99395,1.99295,1.9934,264600000.0
2008-10-01 15:34:00,1.9934,1.9936,1.9934,1.9934,391500000.0
2008-10-01 15:35:00,1.9934,1.9934,1.9928,1.9934,227000000.0
2008-10-01 15:36:00,1.9934,1.9934,1.9926,1.99295,261700000.0
2008-10-01 15:37:00,1.99295,1.99315,1.9925,1.9925,130400000.0
2008-10-01 15:38:00,1.99245,1.99255,1.9917,1.9917,219700000.0
2008-10-01 15:39:00,1.9917,1.992,1.9913,1.992,269300000.0
2008-10-01 15:40:00,1.9919,1.9923,1.9915,1.99225,355700000.0
2008-10-01 15:41:00,1.99225,1.9923,1.9918,1.9921,422700000.0
2008-10-01 15:42:00,1.9922,1.9923,1.9912,1.9912,533893000.0
2008-10-01 15:43:00,1.9912,1.992,1.9904,1.9913,408161000.0
2008-10-01 15:44:00,1.9913,1.99175,1.9912,1.9915,226400000.0
2008-10-01 15:45:00,1.9915,1.9918,1.99105,1.9913,317400000.0
2008-10-01 15:46:00,1.99135,1.9915,1.9908,1.9914,189800000.0
2008-10-01 15:47:00,1.9914,1.99155,1.99085,1.991,307200000.0
2008-10-01 15:48:00,1.9911,1.99135,1.98985,1.99005,482300000.0
2008-10-01 15:49:00,1.98995,1.9915,1.9894,1.9914,298800000.0
2008-10-01 15:50:00,1.9915,1.9915,1.99085,1.99115,235300000.0
2008-10-01 15:51:00,1.99115,1.9913,1.9904,1.9907,144100000.0
2008-10-01 15:52:00,1.99065,1.99075,1.9899,1.9901,248800000.0
2008-10-01 15:53:00,1.99015,1.9906,1.98965,1.9905,378800000.0
2008-10-01 15:54:00,1.9904,1.9909,1.98975,1.99,247800000.0
2008-10-01 15:55:00,1.99,1.991,1.99,1.991,94269750.0
2008-10-01 15:56:00,1.991,1.99105,1.98925,1.98975,224100000.0
2008-10-01 15:57:00,1.9898,1.9901,1.98835,1.98845,223900000.0
2008-10-01 15:58:00,1.9886,1.9886,1.9871,1.9873,218400000.0
2008-10-01 15:59:00,1.9873,1.9874,1.98635,1.9865,822500011.0
2008-10-01 16:00:00,1.9865,1.9865,1.9838,1.9847,655936501.0
2008-10-01 16:01:00,1.9847,1.9847,1.98335,1.9841,332093000.0
2008-10-01 16:02:00,1.9844,1.9859,1.9842,1.9858,185898500.0
2008-10-01 16:03:00,1.98585,1.98585,1.98465,1.9853,252200000.0
2008-10-01 16:04:00,1.9853,1.9856,1.9849,1.9855,232200000.0
2008-10-01 16:05:00,1.9856,1.9865,1.9849,1.98505,282500000.0
2008-10-01 16:06:00,1.9851,1.986,1.98445,1.9855,283300000.0
2008-10-01 16:07:00,1.9855,1.98555,1.9848,1.98525,190300000.0
2008-10-01 16:08:00,1.9853,1.9857,1.9846,1.9847,350700000.0
2008-10-01 16:09:00,1.9847,1.985,1.9841,1.9843,616700000.0
2008-10-01 16:10:00,1.9843,1.9843,1.983,1.9832,316600000.0
2008-10-01 16:11:00,1.98315,1.9835,1.9826,1.98315,401200000.0
2008-10-01 16:12:00,1.9832,1.9843,1.9829,1.98385,133900000.0
2008-10-01 16:13:00,1.98385,1.9847,1.9834,1.9834,237369750.0
2008-10-01 16:14:00,1.9834,1.98445,1.9825,1.9827,308339500.0
2008-10-01 16:15:00,1.9828,1.98315,1.98255,1.983,159700000.0
2008-10-01 16:16:00,1.98305,1.98325,1.98205,1.9821,383000000.0
2008-10-01 16:17:00,1.9821,1.9823,1.98145,1.9818,312900000.0
2008-10-01 16:18:00,1.9819,1.98275,1.9815,1.9817,243569750.0
2008-10-01 16:19:00,1.9817,1.9821,1.98075,1.981,629299990.0
2008-10-01 16:20:00,1.981,1.9815,1.9808,1.98145,271562750.0
2008-10-01 16:21:00,1.98135,1.9825,1.98125,1.9825,188769750.0
2008-10-01 16:22:00,1.9825,1.9825,1.9816,1.98165,223500000.0
2008-10-01 16:23:00,1.98165,1.98245,1.9816,1.9823,140600000.0
2008-10-01 16:24:00,1.9822,1.98335,1.98215,1.9824,274500000.0
2008-10-01 16:25:00,1.98235,1.9825,1.9814,1.98215,306400000.0
2008-10-01 16:26:00,1.9821,1.98215,1.98085,1.98105,151300000.0
2008-10-01 16:27:00,1.9811,1.98185,1.9811,1.98185,203100000.0
2008-10-01 16:28:00,1.9819,1.982,1.98115,1.98115,674500000.0
2008-10-01 16:29:00,1.9813,1.9818,1.9812,1.9818,158300000.0
2008-10-01 16:30:00,1.9817,1.9817,1.9807,1.9808,218400000.0
2008-10-01 16:31:00,1.9808,1.9813,1.9806,1.9809,315400000.0
2008-10-01 16:32:00,1.981,1.9814,1.9803,1.98065,262100000.0
2008-10-01 16:33:00,1.98065,1.9811,1.98065,1.9809,115200000.0
2008-10-01 16:34:00,1.9809,1.98195,1.9807,1.98185,156200000.0
2008-10-01 16:35:00,1.98185,1.9833,1.98185,1.9829,199700000.0
2008-10-01 16:36:00,1.9829,1.9841,1.9829,1.98405,262600000.0
2008-10-01 16:37:00,1.9842,1.9845,1.9836,1.98445,174700000.0
2008-10-01 16:38:00,1.9844,1.9851,1.9842,1.9846,171900000.0
2008-10-01 16:39:00,1.9845,1.98455,1.9843,1.9843,188000000.0
2008-10-01 16:40:00,1.98385,1.98385,1.9834,1.9835,191700000.0
2008-10-01 16:41:00,1.9835,1.9836,1.98295,1.98305,121700000.0
2008-10-01 16:42:00,1.9832,1.9835,1.983,1.9831,160900000.0
2008-10-01 16:43:00,1.9832,1.9843,1.983,1.9839,199400000.0
2008-10-01 16:44:00,1.9839,1.9841,1.98325,1.98375,120400000.0
2008-10-01 16:45:00,1.9838,1.9841,1.9834,1.9836,371400007.0
2008-10-01 16:46:00,1.9837,1.9841,1.9835,1.9838,111200000.0
2008-10-01 16:47:00,1.984,1.9843,1.9837,1.9839,242300000.0
2008-10-01 16:48:00,1.9839,1.9842,1.9836,1.9839,279600000.0
2008-10-01 16:49:00,1.98385,1.985,1.98375,1.9848,279600000.0
2008-10-01 16:50:00,1.9849,1.9866,1.9848,1.9864,190800000.0
2008-10-01 16:51:00,1.9864,1.9864,1.9858,1.9858,602100000.0
2008-10-01 16:52:00,1.9858,1.9869,1.9858,1.9868,239900000.0
2008-10-01 16:53:00,1.9869,1.9869,1.98545,1.9862,236400000.0
2008-10-01 16:54:00,1.9861,1.9867,1.9854,1.9866,229800000.0
2008-10-01 16:55:00,1.9865,1.987,1.9861,1.987,131900000.0
2008-10-01 16:56:00,1.987,1.9873,1.98575,1.9865,123400000.0
2008-10-01 16:57:00,1.9865,1.9865,1.9851,1.9859,218493000.0
2008-10-01 16:58:00,1.986,1.9868,1.986,1.9864,372699997.0
2008-10-01 16:59:00,1.9864,1.9864,1.9841,1.9843,1141599999.0
2008-10-01 17:00:00,1.9843,1.98505,1.9843,1.98505,175200000.0
2008-10-01 17:01:00,1.98495,1.9858,1.9845,1.98505,597946500.0
2008-10-01 17:02:00,1.9851,1.986,1.9848,1.9852,110600000.0
2008-10-01 17:03:00,1.9852,1.9854,1.9849,1.9849,216800000.0
2008-10-01 17:04:00,1.9849,1.9849,1.984,1.984,448900000.0
2008-10-01 17:05:00,1.984,1.98465,1.98325,1.9844,395600000.0
2008-10-01 17:06:00,1.9844,1.98455,1.98375,1.9845,251700000.0
2008-10-01 17:07:00,1.9845,1.9854,1.98435,1.9853,119200000.0
2008-10-01 17:08:00,1.98515,1.9855,1.98495,1.9853,171800000.0
2008-10-01 17:09:00,1.9853,1.9857,1.9849,1.9849,424400000.0
2008-10-01 17:10:00,1.9849,1.986,1.9849,1.9859,275500000.0
2008-10-01 17:11:00,1.986,1.9861,1.98525,1.9856,241100000.0
2008-10-01 17:12:00,1.98565,1.9869,1.98555,1.9859,278700000.0
2008-10-01 17:13:00,1.9859,1.987,1.9859,1.987,301799995.0
2008-10-01 17:14:00,1.98705,1.9876,1.987,1.98715,115000000.0
2008-10-01 17:15:00,1.98715,1.98725,1.9867,1.9869,303000000.0
2008-10-01 17:16:00,1.9869,1.9872,1.9864,1.9864,329800000.0
2008-10-01 17:17:00,1.9866,1.9873,1.9859,1.9869,301400000.0
2008-10-01 17:18:00,1.987,1.9872,1.9866,1.9871,170900000.0
2008-10-01 17:19:00,1.9871,1.9875,1.9865,1.9871,175300000.0
2008-10-01 17:20:00,1.9871,1.9876,1.9867,1.9872,242900000.0
2008-10-01 17:21:00,1.9872,1.98745,1.9869,1.98745,419200000.0
2008-10-01 17:22:00,1.9874,1.9875,1.9866,1.9867,164900000.0
2008-10-01 17:23:00,1.9867,1.98755,1.98645,1.98725,281300000.0
2008-10-01 17:24:00,1.9872,1.9873,1.9867,1.9867,210400000.0
2008-10-01 17:25:00,1.9868,1.9895,1.9864,1.9894,205400000.0
2008-10-01 17:26:00,1.98945,1.9895,1.989,1.9892,465100000.0
2008-10-01 17:27:00,1.9892,1.9895,1.9884,1.9889,127400000.0
2008-10-01 17:28:00,1.9889,1.9889,1.9887,1.9889,81000000.0
2008-10-01 17:29:00,1.9889,1.9893,1.9889,1.9891,119100000.0
2008-10-01 17:30:00,1.9891,1.98985,1.9891,1.9894,137000000.0
2008-10-01 17:31:00,1.9894,1.9896,1.9892,1.9892,266500000.0
2008-10-01 17:32:00,1.9892,1.9892,1.989,1.989,1166400000.0
2008-10-01 17:33:00,1.9886,1.9891,1.98825,1.98905,306900000.0
2008-10-01 17:34:00,1.9891,1.98915,1.9888,1.98905,164800000.0
2008-10-01 17:35:00,1.98905,1.9904,1.98905,1.9895,208200000.0
2008-10-01 17:36:00,1.98945,1.99035,1.98925,1.99015,186900000.0
2008-10-01 17:37:00,1.99025,1.99065,1.98955,1.99005,213900000.0
2008-10-01 17:38:00,1.99005,1.9909,1.99005,1.9908,226100000.0
2008-10-01 17:39:00,1.9908,1.99235,1.99065,1.992,184400000.0
2008-10-01 17:40:00,1.9919,1.9919,1.9914,1.9914,140400000.0
2008-10-01 17:41:00,1.9915,1.9917,1.99045,1.99105,265200000.0
2008-10-01 17:42:00,1.991,1.9915,1.99075,1.99085,242800000.0
2008-10-01 17:43:00,1.9909,1.9909,1.9905,1.99065,133700000.0
2008-10-01 17:44:00,1.99065,1.9908,1.9905,1.9907,126200000.0
2008-10-01 17:45:00,1.9907,1.9914,1.9904,1.991,150600000.0
2008-10-01 17:46:00,1.991,1.9915,1.9906,1.9912,173300000.0
2008-10-01 17:47:00,1.9911,1.9921,1.991,1.992,230100000.0
2008-10-01 17:48:00,1.9919,1.9923,1.9915,1.9923,140200000.0
2008-10-01 17:49:00,1.9923,1.9932,1.9921,1.99275,260200000.0
2008-10-01 17:50:00,1.9928,1.9942,1.9926,1.9942,216000000.0
2008-10-01 17:51:00,1.9941,1.995,1.99365,1.99445,173200000.0
2008-10-01 17:52:00,1.99445,1.9957,1.994,1.9952,210200000.0
2008-10-01 17:53:00,1.9951,1.9956,1.9945,1.9949,325700000.0
2008-10-01 17:54:00,1.9949,1.9951,1.9937,1.9949,294500000.0
2008-10-01 17:55:00,1.9949,1.9952,1.9945,1.9948,154600000.0
2008-10-01 17:56:00,1.9948,1.9951,1.99425,1.99485,212200000.0
2008-10-01 17:57:00,1.99485,1.99575,1.9942,1.99525,202100000.0
2008-10-01 17:58:00,1.9952,1.99585,1.9952,1.99545,290600000.0
2008-10-01 17:59:00,1.9955,1.996,1.9951,1.9954,310400000.0
2008-10-01 18:00:00,1.9953,1.9963,1.9953,1.9956,309400000.0
2008-10-01 18:01:00,1.9956,1.9957,1.995,1.99505,352399995.0
2008-10-01 18:02:00,1.995,1.995,1.9939,1.994,1651700028.0
2008-10-01 18:03:00,1.994,1.9948,1.994,1.9943,407200000.0
2008-10-01 18:04:00,1.9942,1.9955,1.9942,1.995,287200000.0
2008-10-01 18:05:00,1.9948,1.99545,1.9946,1.99545,364800000.0
2008-10-01 18:06:00,1.9955,1.9961,1.995,1.9956,664900000.0
2008-10-01 18:07:00,1.9956,1.996,1.9948,1.99555,479000000.0
2008-10-01 18:08:00,1.9957,1.9957,1.9945,1.9947,474600000.0
2008-10-01 18:09:00,1.9947,1.9948,1.99395,1.994,511100001.0
2008-10-01 18:10:00,1.99405,1.99455,1.9938,1.9939,376500000.0
2008-10-01 18:11:00,1.9939,1.99395,1.99185,1.992,436200000.0
2008-10-01 18:12:00,1.992,1.9933,1.992,1.99325,263700000.0
2008-10-01 18:13:00,1.9932,1.99325,1.9924,1.9924,126900000.0
2008-10-01 18:14:00,1.9924,1.9924,1.9924,1.9924,52800000.0
2008-10-01 18:15:00,1.9918,1.9931,1.9918,1.9926,337100000.0
2008-10-01 18:16:00,1.9927,1.9933,1.9925,1.99315,292200000.0
2008-10-01 18:17:00,1.9928,1.9939,1.9928,1.99355,301000000.0
2008-10-01 18:18:00,1.9935,1.9936,1.9933,1.9933,170400000.0
2008-10-01 18:19:00,1.9933,1.99385,1.9933,1.9938,208900000.0
2008-10-01 18:20:00,1.99375,1.9947,1.9937,1.99405,100400000.0
2008-10-01 18:21:00,1.99415,1.99415,1.99305,1.99325,167600000.0
2008-10-01 18:22:00,1.99325,1.99435,1.9932,1.99415,353600000.0
2008-10-01 18:23:00,1.9942,1.9944,1.99365,1.9941,309700000.0
2008-10-01 18:24:00,1.9942,1.9953,1.994,1.9953,172200000.0
2008-10-01 18:25:00,1.99515,1.9956,1.9944,1.9956,525799996.0
2008-10-01 18:26:00,1.9956,1.99585,1.9953,1.9956,219300000.0
2008-10-01 18:27:00,1.9956,1.9963,1.9955,1.9963,170600000.0
2008-10-01 18:28:00,1.9963,1.9963,1.9953,1.9953,216646500.0
2008-10-01 18:29:00,1.9953,1.9954,1.99475,1.9954,309000000.0
2008-10-01 18:30:00,1.995,1.99565,1.9949,1.9949,126800000.0
2008-10-01 18:31:00,1.9949,1.9949,1.99395,1.9945,442100000.0
2008-10-01 18:32:00,1.9944,1.9951,1.9944,1.9947,178100000.0
2008-10-01 18:33:00,1.9948,1.9956,1.9948,1.9955,132200000.0
2008-10-01 18:34:00,1.99545,1.996,1.9953,1.9959,49400000.0
2008-10-01 18:35:00,1.99585,1.9962,1.9958,1.9962,60800000.0
2008-10-01 18:36:00,1.9962,1.9965,1.9956,1.9965,146600000.0
2008-10-01 18:37:00,1.9965,1.997,1.9965,1.9968,72700000.0
2008-10-01 18:38:00,1.9968,1.9969,1.99605,1.9962,95400000.0
2008-10-01 18:39:00,1.9962,1.9962,1.9958,1.9959,68900000.0
2008-10-01 18:40:00,1.99595,1.99595,1.99515,1.99555,133100000.0
2008-10-01 18:41:00,1.99555,1.9958,1.9951,1.9951,173200000.0
2008-10-01 18:42:00,1.9951,1.99645,1.99505,1.9959,154600000.0
2008-10-01 18:43:00,1.9959,1.99625,1.9952,1.99575,130300000.0
2008-10-01 18:44:00,1.9956,1.99615,1.99505,1.9955,337000000.0
2008-10-01 18:45:00,1.9956,1.9958,1.9953,1.9953,202300000.0
2008-10-01 18:46:00,1.99525,1.9961,1.9947,1.9959,202200000.0
2008-10-01 18:47:00,1.9959,1.9969,1.9959,1.99675,462600000.0
2008-10-01 18:48:00,1.99675,1.9971,1.9959,1.99655,256300000.0
2008-10-01 18:49:00,1.99655,1.9967,1.99585,1.9959,128700000.0
2008-10-01 18:50:00,1.9959,1.9965,1.9952,1.99605,335500000.0
2008-10-01 18:51:00,1.99605,1.9963,1.9956,1.9958,287700000.0
2008-10-01 18:52:00,1.9959,1.9961,1.995,1.9954,262900000.0
2008-10-01 18:53:00,1.9955,1.99595,1.9951,1.9951,356100000.0
2008-10-01 18:54:00,1.9951,1.9951,1.99405,1.9947,311800000.0
2008-10-01 18:55:00,1.9947,1.9947,1.9946,1.9946,406000000.0
2008-10-01 18:56:00,1.9947,1.9947,1.9939,1.9939,738000000.0
2008-10-01 18:57:00,1.9939,1.9943,1.9939,1.9942,155969750.0
2008-10-01 18:58:00,1.9942,1.99465,1.99415,1.9945,176900000.0
2008-10-01 18:59:00,1.9945,1.9947,1.9927,1.9929,186200000.0
2008-10-01 19:00:00,1.9929,1.9941,1.9928,1.9941,179900000.0
2008-10-01 19:01:00,1.99395,1.99395,1.9936,1.9937,23200000.0
2008-10-01 19:02:00,1.99365,1.9939,1.9936,1.9936,428000000.0
2008-10-01 19:03:00,1.9936,1.9938,1.99335,1.9935,115000000.0
2008-10-01 19:04:00,1.9935,1.9935,1.99315,1.9932,171700000.0
2008-10-01 19:05:00,1.9932,1.99385,1.99295,1.99295,258700000.0
2008-10-01 19:06:00,1.99295,1.9937,1.9923,1.9935,181500000.0
2008-10-01 19:07:00,1.9936,1.9938,1.99315,1.9938,83669750.0
2008-10-01 19:08:00,1.9938,1.994,1.9934,1.99355,161400000.0
2008-10-01 19:09:00,1.99355,1.9936,1.9933,1.9934,170400000.0
2008-10-01 19:10:00,1.9935,1.9944,1.9935,1.994,240993000.0
2008-10-01 19:11:00,1.99385,1.9946,1.9938,1.9939,124900000.0
2008-10-01 19:12:00,1.9939,1.9943,1.9936,1.99395,239600000.0
2008-10-01 19:13:00,1.9939,1.9942,1.9937,1.99385,285200000.0
2008-10-01 19:14:00,1.9939,1.9939,1.9936,1.9938,128100000.0
2008-10-01 19:15:00,1.9938,1.9941,1.9937,1.9937,101300000.0
2008-10-01 19:16:00,1.99375,1.9941,1.99365,1.994,50100000.0
2008-10-01 19:17:00,1.994,1.9946,1.9939,1.9941,166000000.0
2008-10-01 19:18:00,1.9941,1.9947,1.99405,1.9947,196600000.0
2008-10-01 19:19:00,1.99475,1.99485,1.9941,1.9942,294700000.0
2008-10-01 19:20:00,1.9942,1.9948,1.9941,1.9942,150600000.0
2008-10-01 19:21:00,1.9943,1.9948,1.99415,1.9942,167600000.0
2008-10-01 19:22:00,1.99415,1.99445,1.9939,1.99415,226700000.0
2008-10-01 19:23:00,1.9942,1.9948,1.99415,1.9946,85400000.0
2008-10-01 19:24:00,1.99395,1.9945,1.99375,1.9939,165100000.0
2008-10-01 19:25:00,1.9939,1.995,1.99375,1.99485,218200000.0
2008-10-01 19:26:00,1.99495,1.99495,1.99275,1.99335,172500000.0
2008-10-01 19:27:00,1.99335,1.99405,1.9929,1.99305,324100000.0
2008-10-01 19:28:00,1.993,1.99315,1.99245,1.9927,507200000.0
2008-10-01 19:29:00,1.9927,1.993,1.9922,1.993,324600000.0
2008-10-01 19:30:00,1.993,1.9932,1.9929,1.99305,256900000.0
2008-10-01 19:31:00,1.9931,1.9931,1.99165,1.99185,237700000.0
2008-10-01 19:32:00,1.9918,1.99205,1.9913,1.99155,299800000.0
2008-10-01 19:33:00,1.9916,1.99185,1.99135,1.99185,364200000.0
2008-10-01 19:34:00,1.99185,1.9923,1.9916,1.9922,323700000.0
2008-10-01 19:35:00,1.99225,1.9925,1.9915,1.9918,682300003.0
2008-10-01 19:36:00,1.9918,1.99205,1.9914,1.99185,256800000.0
2008-10-01 19:37:00,1.9919,1.99215,1.9918,1.99215,63000000.0
2008-10-01 19:38:00,1.99215,1.9923,1.9919,1.9923,67800000.0
2008-10-01 19:39:00,1.9923,1.99235,1.9918,1.9918,564500000.0
2008-10-01 19:40:00,1.9918,1.99215,1.9918,1.9918,816600000.0
2008-10-01 19:41:00,1.9918,1.9919,1.9915,1.9917,314000000.0
2008-10-01 19:42:00,1.9917,1.99285,1.9916,1.9925,306900000.0
2008-10-01 19:43:00,1.9925,1.9925,1.99165,1.9918,477299998.0
2008-10-01 19:44:00,1.9918,1.9951,1.9918,1.99475,266086000.0
2008-10-01 19:45:00,1.9948,1.9948,1.99285,1.99305,361800000.0
2008-10-01 19:46:00,1.99305,1.9936,1.9928,1.993,155400000.0
2008-10-01 19:47:00,1.993,1.9933,1.99245,1.99255,223100000.0
2008-10-01 19:48:00,1.9927,1.9928,1.99165,1.9924,511246500.0
2008-10-01 19:49:00,1.9924,1.9928,1.99235,1.9926,393600000.0
2008-10-01 19:50:00,1.9925,1.9937,1.9925,1.9931,171900000.0
2008-10-01 19:51:00,1.9931,1.9931,1.9916,1.9916,265600000.0
2008-10-01 19:52:00,1.99165,1.9925,1.9915,1.99165,199400000.0
2008-10-01 19:53:00,1.9916,1.9916,1.9912,1.9913,198900000.0
2008-10-01 19:54:00,1.9913,1.99205,1.99125,1.99205,291800001.0
2008-10-01 19:55:00,1.99195,1.9925,1.9916,1.992,122700000.0
2008-10-01 19:56:00,1.99205,1.99235,1.9919,1.9922,32800000.0
2008-10-01 19:57:00,1.99215,1.9922,1.9915,1.9915,146200000.0
2008-10-01 19:58:00,1.9915,1.99175,1.9912,1.9912,301700000.0
2008-10-01 19:59:00,1.99125,1.99155,1.99115,1.99135,105000000.0
2008-10-01 20:00:00,1.99135,1.992,1.9912,1.9918,339000000.0
2008-10-01 20:01:00,1.99175,1.99175,1.9917,1.9917,49300000.0
2008-10-01 20:02:00,1.9917,1.9917,1.991,1.9914,706399997.0
2008-10-01 20:03:00,1.9914,1.9914,1.9911,1.9911,198400000.0
2008-10-01 20:04:00,1.991,1.9914,1.991,1.9911,276400000.0
2008-10-01 20:05:00,1.9911,1.9914,1.9896,1.9903,810199996.0
2008-10-01 20:06:00,1.9903,1.99055,1.9903,1.9903,185900000.0
2008-10-01 20:07:00,1.99035,1.9911,1.9903,1.9906,196100001.0
2008-10-01 20:08:00,1.9907,1.9911,1.99055,1.9908,104000000.0
2008-10-01 20:09:00,1.9908,1.9908,1.9908,1.9908,24000000.0
2008-10-01 20:10:00,1.9908,1.9911,1.9907,1.9908,156000000.0
2008-10-01 20:11:00,1.9909,1.99175,1.9909,1.9915,120100000.0
2008-10-01 20:12:00,1.99175,1.99175,1.9913,1.9914,39800000.0
2008-10-01 20:13:00,1.9913,1.99145,1.9911,1.99115,65300000.0
2008-10-01 20:14:00,1.9912,1.9915,1.99105,1.99145,79600000.0
2008-10-01 20:15:00,1.9913,1.99225,1.99125,1.99225,76900000.0
2008-10-01 20:16:00,1.9922,1.9926,1.9917,1.9923,90000000.0
2008-10-01 20:17:00,1.9923,1.9923,1.99085,1.991,1292800000.0
2008-10-01 20:18:00,1.991,1.991,1.991,1.991,1032000000.0
2008-10-01 20:19:00,1.991,1.9914,1.991,1.99115,1198500000.0
2008-10-01 20:20:00,1.9911,1.9913,1.99095,1.99105,94800000.0
2008-10-01 20:21:00,1.9912,1.9914,1.99105,1.99105,39000000.0
2008-10-01 20:22:00,1.99105,1.9916,1.99095,1.99115,131100000.0
2008-10-01 20:23:00,1.9912,1.99165,1.99115,1.9914,79516250.0
2008-10-01 20:24:00,1.99145,1.99195,1.9914,1.9917,279866501.0
2008-10-01 20:25:00,1.9917,1.9919,1.9915,1.9915,115200000.0
2008-10-01 20:26:00,1.99155,1.9919,1.9915,1.9917,22200000.0
2008-10-01 20:27:00,1.9917,1.9917,1.9914,1.9915,43700000.0
2008-10-01 20:28:00,1.99145,1.99145,1.9914,1.9914,63900000.0
2008-10-01 20:29:00,1.9914,1.99145,1.9914,1.9914,49600000.0
2008-10-01 20:30:00,1.99145,1.9921,1.9914,1.99205,144839502.0
2008-10-01 20:31:00,1.992,1.9931,1.9919,1.9928,279600000.0
2008-10-01 20:32:00,1.99275,1.9929,1.99255,1.99255,70400000.0
2008-10-01 20:33:00,1.9925,1.9928,1.9923,1.99255,267100000.0
2008-10-01 20:34:00,1.99265,1.99265,1.9911,1.9924,216400000.0
2008-10-01 20:35:00,1.9924,1.9924,1.9919,1.9921,83599999.0
2008-10-01 20:36:00,1.99101,1.9919,1.99065,1.99137,289200000.0
2008-10-01 20:37:00,1.9922,1.9924,1.992,1.9922,71200000.0
2008-10-01 20:38:00,1.99205,1.9928,1.99205,1.9924,241546500.0
2008-10-01 20:39:00,1.9924,1.9927,1.9924,1.9927,141000000.0
2008-10-01 20:40:00,1.9927,1.9932,1.9927,1.9929,54900000.0
2008-10-01 20:41:00,1.9929,1.9929,1.9929,1.9929,10200000.0
2008-10-01 20:42:00,1.9929,1.9929,1.9926,1.9929,20800000.0
2008-10-01 20:43:00,1.9925,1.9929,1.9925,1.9929,56400000.0
2008-10-01 20:44:00,1.9929,1.9929,1.9929,1.9929,16800000.0
2008-10-01 20:45:00,1.9929,1.9929,1.9929,1.9929,2400000.0
2008-10-01 20:46:00,1.9929,1.9929,1.9925,1.9929,62000000.0
2008-10-01 20:47:00,1.9929,1.9929,1.9929,1.9929,9600000.0
2008-10-01 20:48:00,1.9929,1.993,1.9929,1.9929,23500000.0
2008-10-01 20:49:00,1.9929,1.9932,1.9928,1.9929,75200000.0
2008-10-01 20:50:00,1.9929,1.9929,1.9929,1.9929,10800000.0
2008-10-01 20:51:00,1.9929,1.9929,1.99155,1.9919,265875000.0
2008-10-01 20:52:00,1.9927,1.9929,1.9915,1.99185,190100000.0
2008-10-01 20:53:00,1.99185,1.992,1.99185,1.9919,102900000.0
2008-10-01 20:54:00,1.9919,1.9921,1.9917,1.9918,152900000.0
2008-10-01 20:55:00,1.9918,1.9918,1.99035,1.9907,219500000.0
2008-10-01 20:56:00,1.9906,1.9911,1.99055,1.9907,138100000.0
2008-10-01 20:57:00,1.9908,1.9912,1.9907,1.991,66000000.0
2008-10-01 20:58:00,1.991,1.99165,1.99095,1.9915,179900000.0
2008-10-01 20:59:00,1.99155,1.9923,1.9915,1.9923,155300000.0
2008-10-01 21:00:00,1.9923,1.9925,1.9919,1.992,134739500.0
2008-10-01 21:01:00,1.99145,1.9924,1.99145,1.99185,196500000.0
2008-10-01 21:02:00,1.9919,1.99225,1.9918,1.9921,265200000.0
2008-10-01 21:03:00,1.99205,1.99225,1.9917,1.99175,169900000.0
2008-10-01 21:04:00,1.99175,1.99205,1.9913,1.9918,112900000.0
2008-10-01 21:05:00,1.9918,1.9923,1.99135,1.9921,96200000.0
2008-10-01 21:06:00,1.9922,1.9924,1.99205,1.99225,87175000.0
2008-10-01 21:07:00,1.99235,1.9924,1.99215,1.9922,40800000.0
2008-10-01 21:08:00,1.9923,1.9931,1.99225,1.9931,191316250.0
2008-10-01 21:09:00,1.9932,1.9934,1.993,1.993,78986000.0
2008-10-01 21:10:00,1.993,1.99305,1.9927,1.993,23000000.0
2008-10-01 21:11:00,1.993,1.993,1.9927,1.993,26000000.0
2008-10-01 21:12:00,1.993,1.9933,1.9926,1.9931,81875000.0
2008-10-01 21:13:00,1.9931,1.9938,1.99295,1.9938,72804950.0
2008-10-01 21:14:00,1.994,1.9941,1.99335,1.9935,125439500.0
2008-10-01 21:15:00,1.9935,1.9938,1.9933,1.9937,98900000.0
2008-10-01 21:16:00,1.9937,1.9943,1.9937,1.9937,125069750.0
2008-10-01 21:17:00,1.9937,1.994,1.9937,1.9937,312199997.0
2008-10-01 21:18:00,1.9937,1.9937,1.9937,1.9937,162000000.0
2008-10-01 21:19:00,1.9937,1.9937,1.9926,1.9937,299485995.0
2008-10-01 21:20:00,1.9937,1.9939,1.9931,1.9931,115100000.0
2008-10-01 21:21:00,1.9932,1.9934,1.993,1.9934,42800000.0
2008-10-01 21:22:00,1.9933,1.9936,1.9932,1.9934,85100000.0
2008-10-01 21:23:00,1.9934,1.9936,1.9933,1.9936,31200000.0
2008-10-01 21:24:00,1.99365,1.9939,1.9932,1.9935,276500000.0
2008-10-01 21:25:00,1.9935,1.9937,1.9934,1.9935,411600001.0
2008-10-01 21:26:00,1.9937,1.9938,1.9935,1.99375,63100000.0
2008-10-01 21:27:00,1.9937,1.9942,1.9936,1.9939,50439500.0
2008-10-01 21:28:00,1.9939,1.99395,1.9939,1.9939,6400000.0
2008-10-01 21:29:00,1.9939,1.9939,1.9938,1.9938,11200000.0
2008-10-01 21:30:00,1.9939,1.9939,1.9939,1.9939,4800000.0
2008-10-01 21:31:00,1.9939,1.9939,1.9936,1.9938,30400000.0
2008-10-01 21:32:00,1.9938,1.9938,1.9938,1.9938,28800000.0
2008-10-01 21:33:00,1.9938,1.9938,1.9938,1.9938,26400000.0
2008-10-01 21:34:00,1.99307,1.99339,1.99288,1.99324,186200000.0
2008-10-01 21:35:00,1.99331,1.99335,1.99274,1.99311,157300000.0
2008-10-01 21:36:00,1.9938,1.9938,1.9938,1.9938,19200000.0
2008-10-01 21:37:00,1.9938,1.9938,1.992,1.992,205400000.0
2008-10-01 21:38:00,1.993,1.9932,1.993,1.9932,60000000.0
2008-10-01 21:39:00,1.9932,1.9932,1.99235,1.9925,362300000.0
2008-10-01 21:40:00,1.9925,1.99285,1.99235,1.9924,137800000.0
2008-10-01 21:41:00,1.9924,1.99265,1.99235,1.99265,60600000.0
2008-10-01 21:42:00,1.99265,1.9932,1.99255,1.9927,64100000.0
2008-10-01 21:43:00,1.9925,1.99305,1.99245,1.9928,119800000.0
2008-10-01 21:44:00,1.9928,1.9928,1.9928,1.9928,222000000.0
2008-10-01 21:45:00,1.9928,1.99295,1.9928,1.9928,202900000.0
2008-10-01 21:46:00,1.9928,1.9928,1.9928,1.9928,192000000.0
2008-10-01 21:47:00,1.9928,1.99295,1.99215,1.99295,275900000.0
2008-10-01 21:48:00,1.99295,1.99375,1.99295,1.9932,204000000.0
2008-10-01 21:49:00,1.9933,1.99355,1.99295,1.99315,118700000.0
2008-10-01 21:50:00,1.99315,1.9934,1.99305,1.9934,44600000.0
2008-10-01 21:51:00,1.99315,1.99355,1.99295,1.9935,35600000.0
2008-10-01 21:52:00,1.99355,1.99355,1.9929,1.99345,106700000.0
2008-10-01 21:53:00,1.99345,1.9936,1.9932,1.99355,67100000.0
2008-10-01 21:54:00,1.99355,1.99375,1.99355,1.9937,45800000.0
2008-10-01 21:55:00,1.99375,1.99375,1.9935,1.9935,267100002.0
2008-10-01 21:56:00,1.9935,1.99355,1.9935,1.9935,344500001.0
2008-10-01 21:57:00,1.9935,1.9937,1.9935,1.9936,81600000.0
2008-10-01 21:58:00,1.9936,1.9938,1.9936,1.9937,83100000.0
2008-10-01 21:59:00,1.99375,1.9946,1.9936,1.9946,154700000.0
2008-10-01 22:00:00,1.99455,1.9947,1.9939,1.9943,114739500.0
2008-10-01 22:01:00,1.9943,1.9943,1.9939,1.9941,58400000.0
2008-10-01 22:02:00,1.9941,1.9941,1.9935,1.9939,306799999.0
2008-10-01 22:03:00,1.9939,1.9941,1.9935,1.9941,506399998.0
2008-10-01 22:04:00,1.9941,1.99415,1.9941,1.9941,5900000.0
2008-10-01 22:05:00,1.9941,1.9941,1.9935,1.9939,143600000.0
2008-10-01 22:06:00,1.9941,1.9941,1.9939,1.9941,44400000.0
2008-10-01 22:07:00,1.9939,1.9941,1.99335,1.99335,246400002.0
2008-10-01 22:08:00,1.99375,1.9939,1.99335,1.9939,568000000.0
2008-10-01 22:09:00,1.9939,1.9939,1.99335,1.9939,220000000.0
2008-10-01 22:10:00,1.9939,1.9939,1.9933,1.9933,579200000.0
2008-10-01 22:11:00,1.9934,1.9934,1.9926,1.9933,281600000.0
2008-10-01 22:12:00,1.9933,1.9933,1.9933,1.9933,69600000.0
2008-10-01 22:13:00,1.9933,1.9933,1.9933,1.9933,50400000.0
2008-10-01 22:14:00,1.9933,1.99335,1.9933,1.9933,64700000.0
2008-10-01 22:15:00,1.9933,1.9933,1.9931,1.9933,63200000.0
2008-10-01 22:16:00,1.9933,1.9933,1.9933,1.9933,36000000.0
2008-10-01 22:17:00,1.99275,1.99312,1.99237,1.99279,46800000.0
2008-10-01 22:18:00,1.9933,1.9933,1.9931,1.9931,42800000.0
2008-10-01 22:19:00,1.9933,1.9933,1.9931,1.9933,19200000.0
2008-10-01 22:20:00,1.9931,1.9933,1.993,1.9931,74000000.0
2008-10-01 22:21:00,1.9931,1.9931,1.993,1.993,57600000.0
2008-10-01 22:22:00,1.993,1.9931,1.9927,1.9927,40200000.0
2008-10-01 22:23:00,1.9928,1.9931,1.9923,1.9928,91700000.0
2008-10-01 22:24:00,1.9928,1.993,1.99215,1.9923,265700000.0
2008-10-01 22:25:00,1.9923,1.9923,1.99155,1.9923,560000000.0
2008-10-01 22:26:00,1.9923,1.9923,1.9923,1.9923,223200000.0
2008-10-01 22:27:00,1.9923,1.99275,1.9923,1.9923,238500002.0
2008-10-01 22:28:00,1.9923,1.99295,1.9923,1.99255,251300003.0
2008-10-01 22:29:00,1.9931,1.99335,1.9926,1.99285,72516250.0
2008-10-01 22:30:00,1.99265,1.9931,1.99215,1.9929,108500000.0
2008-10-01 22:31:00,1.9928,1.993,1.99215,1.9927,46400000.0
2008-10-01 22:32:00,1.99186,1.99208,1.99152,1.99208,65600000.0
2008-10-01 22:33:00,1.99195,1.99236,1.9917,1.99217,219200000.0
2008-10-01 22:34:00,1.9929,1.99295,1.99265,1.9927,40200000.0
2008-10-01 22:35:00,1.9927,1.99275,1.9924,1.9926,59600000.0
2008-10-01 22:36:00,1.99265,1.99265,1.9926,1.9926,92400000.0
2008-10-01 22:37:00,1.9926,1.9926,1.9924,1.9924,57600000.0
2008-10-01 22:38:00,1.9926,1.9926,1.9924,1.9926,38400000.0
2008-10-01 22:39:00,1.9926,1.99285,1.9925,1.9925,25200000.0
2008-10-01 22:40:00,1.9926,1.9926,1.9924,1.9926,264000000.0
2008-10-01 22:41:00,1.9926,1.9926,1.9924,1.9924,220800000.0
2008-10-01 22:42:00,1.9926,1.9926,1.9917,1.9917,535000000.0
2008-10-01 22:43:00,1.9917,1.992,1.9917,1.992,654000000.0
2008-10-01 22:44:00,1.992,1.992,1.9919,1.992,608000000.0
2008-10-01 22:45:00,1.992,1.992,1.9919,1.9919,132000000.0
2008-10-01 22:46:00,1.9919,1.9921,1.9904,1.99055,186493000.0
2008-10-01 22:47:00,1.9905,1.9905,1.9901,1.9905,260100000.0
2008-10-01 22:48:00,1.9905,1.99055,1.9905,1.9905,292600000.0
2008-10-01 22:49:00,1.9905,1.9907,1.9905,1.9905,471600000.0
2008-10-01 22:50:00,1.9905,1.99105,1.9905,1.99105,87100000.0
2008-10-01 22:51:00,1.9913,1.9919,1.99085,1.9919,104400000.0
2008-10-01 22:52:00,1.99195,1.9923,1.9912,1.9919,109475000.0
2008-10-01 22:53:00,1.9918,1.99205,1.9916,1.9916,583800010.0
2008-10-01 22:54:00,1.99175,1.9929,1.99165,1.9929,159100000.0
2008-10-01 22:55:00,1.99295,1.99315,1.99245,1.99245,72500000.0
2008-10-01 22:56:00,1.99178,1.99241,1.99166,1.99225,41900000.0
2008-10-01 22:57:00,1.99175,1.99224,1.99147,1.99171,32600000.0
2008-10-01 22:58:00,1.99208,1.99242,1.99201,1.99241,23300000.0
2008-10-01 22:59:00,1.9921,1.9926,1.99195,1.99245,502000000.0
2008-10-01 23:00:00,1.9914,1.99195,1.9914,1.99195,37300000.0
2008-10-01 23:01:00,1.99157,1.99246,1.99108,1.99108,241199998.0
2008-10-01 23:02:00,1.9916,1.992,1.99085,1.99085,89400000.0
2008-10-01 23:03:00,1.9914,1.9922,1.9914,1.9921,11000000.0
2008-10-01 23:04:00,1.9914,1.99165,1.9912,1.99165,16200000.0
2008-10-01 23:05:00,1.99105,1.99125,1.99105,1.9911,11000000.0
2008-10-01 23:06:00,1.99105,1.99105,1.99015,1.9909,13200000.0
2008-10-01 23:07:00,1.99045,1.9908,1.9903,1.9903,12500000.0
2008-10-01 23:08:00,1.9914,1.9916,1.9912,1.9916,108000000.0
2008-10-01 23:09:00,1.9916,1.9916,1.9916,1.9916,84000000.0
2008-10-01 23:10:00,1.9916,1.9916,1.9916,1.9916,84000000.0
2008-10-01 23:11:00,1.9916,1.9916,1.9916,1.9916,84000000.0
2008-10-01 23:12:00,1.9916,1.9916,1.9916,1.9916,60000000.0
2008-10-01 23:13:00,1.9916,1.9917,1.9916,1.9916,50000000.0
2008-10-01 23:14:00,1.9916,1.9916,1.9916,1.9916,24300000.0
2008-10-01 23:15:00,1.9916,1.9916,1.9916,1.9916,12000000.0
2008-10-01 23:16:00,1.98988,1.99203,1.98988,1.99158,98000000.0
2008-10-01 23:17:00,1.9914,1.99203,1.99068,1.99096,45400000.0
2008-10-01 23:18:00,1.9916,1.9916,1.9916,1.9916,12000000.0
2008-10-01 23:19:00,1.9916,1.9916,1.9916,1.9916,84000000.0
2008-10-01 23:20:00,1.9916,1.9916,1.9916,1.9916,24000000.0
2008-10-01 23:21:00,1.9916,1.9916,1.9913,1.9916,96000000.0
2008-10-01 23:22:00,1.9916,1.9916,1.9916,1.9916,24000000.0
2008-10-01 23:23:00,1.9916,1.9916,1.9911,1.9912,396000000.0
2008-10-01 23:24:00,1.9911,1.9912,1.9907,1.9911,280000000.0
2008-10-01 23:25:00,1.9911,1.9911,1.9911,1.9911,132000000.0
2008-10-01 23:26:00,1.9911,1.9911,1.9911,1.9911,84000000.0
2008-10-01 23:27:00,1.9911,1.9911,1.9907,1.9908,154000000.0
2008-10-01 23:28:00,1.9908,1.99135,1.9908,1.99085,55400000.0
2008-10-01 23:29:00,1.9912,1.99225,1.9911,1.9914,156699996.0
2008-10-01 23:30:00,1.99225,1.9931,1.9917,1.9922,163200000.0
2008-10-01 23:31:00,1.9922,1.9922,1.9922,1.9922,156000000.0
2008-10-01 23:32:00,1.9919,1.9922,1.9919,1.9922,44000000.0
2008-10-01 23:33:00,1.9922,1.9922,1.9922,1.9922,60000000.0
2008-10-01 23:34:00,1.9922,1.9922,1.9919,1.9919,68000000.0
2008-10-01 23:35:00,1.9922,1.9922,1.9922,1.9922,12000000.0
2008-10-01 23:36:00,1.9922,1.9922,1.9922,1.9922,144000000.0
2008-10-01 23:37:00,1.9922,1.9922,1.9922,1.9922,122400000.0
2008-10-01 23:38:00,1.9922,1.9922,1.9922,1.9922,60000000.0
2008-10-01 23:39:00,1.99137,1.99178,1.99112,1.99168,245200000.0
2008-10-01 23:40:00,1.9922,1.9923,1.9922,1.9923,43900000.0
2008-10-01 23:41:00,1.9924,1.9924,1.9923,1.9924,25000000.0
2008-10-01 23:42:00,1.9924,1.9924,1.9923,1.9923,74400000.0
2008-10-01 23:43:00,1.99137,1.99145,1.99068,1.99114,104900000.0
2008-10-01 23:44:00,1.9923,1.9923,1.9923,1.9923,24000000.0
2008-10-01 23:45:00,1.9925,1.9925,1.9923,1.99235,18800000.0
2008-10-01 23:46:00,1.9925,1.99265,1.9923,1.9923,68400000.0
2008-10-01 23:47:00,1.99177,1.99191,1.99127,1.99131,7600000.0
2008-10-01 23:48:00,1.9921,1.9923,1.9921,1.9923,200000000.0
2008-10-01 23:49:00,1.99076,1.9916,1.99051,1.99146,77700000.0
2008-10-01 23:50:00,1.99169,1.9918,1.99109,1.99174,122800000.0
2008-10-01 23:51:00,1.99177,1.99186,1.99108,1.99108,49000000.0
2008-10-01 23:52:00,1.99231,1.99231,1.99173,1.99178,29400000.0
2008-10-01 23:53:00,1.99197,1.99213,1.99133,1.99213,39500000.0
2008-10-01 23:54:00,1.99215,1.99236,1.99142,1.99164,35200000.0
2008-10-01 23:55:00,1.99162,1.99226,1.99145,1.99194,34700000.0
2008-10-01 23:56:00,1.9923,1.99235,1.9921,1.9923,144200000.0
2008-10-01 23:57:00,1.9924,1.99245,1.9923,1.99235,52800000.0
2008-10-01 23:58:00,1.9924,1.9927,1.9923,1.99235,49100000.0
2008-10-01 23:59:00,1.99255,1.99255,1.9925,1.9925,8200000.0
2008-10-02 00:00:00,1.99255,1.99285,1.99225,1.9927,73200000.0
2008-10-02 00:01:00,1.99285,1.99285,1.9928,1.9928,75400000.0
2008-10-02 00:02:00,1.9928,1.9928,1.9925,1.9928,212000000.0
2008-10-02 00:03:00,1.9928,1.9928,1.9928,1.9928,108000000.0
2008-10-02 00:04:00,1.9928,1.9928,1.9924,1.9924,60000000.0
2008-10-02 00:05:00,1.9927,1.9928,1.9927,1.9928,84000000.0
2008-10-02 00:06:00,1.9928,1.9928,1.9924,1.9928,336000000.0
2008-10-02 00:07:00,1.9928,1.9928,1.9928,1.9928,96000000.0
2008-10-02 00:08:00,1.99215,1.99242,1.99177,1.99242,21000000.0
2008-10-02 00:09:00,1.9929,1.993,1.9928,1.99295,39700000.0
2008-10-02 00:10:00,1.99295,1.99295,1.9928,1.9928,30800000.0
2008-10-02 00:11:00,1.99253,1.99306,1.99229,1.9928,141800001.0
2008-10-02 00:12:00,1.9928,1.9928,1.9928,1.9928,12000000.0
2008-10-02 00:13:00,1.99261,1.99274,1.99226,1.99269,325200000.0
2008-10-02 00:14:00,1.9927,1.99275,1.99223,1.99264,344000000.0
2008-10-02 00:15:00,1.993,1.99325,1.9929,1.99315,17800000.0
2008-10-02 00:16:00,1.99325,1.99325,1.9929,1.9929,43800000.0
2008-10-02 00:17:00,1.9929,1.9929,1.9929,1.9929,24000000.0
2008-10-02 00:18:00,1.9929,1.9929,1.9929,1.9929,24000000.0
2008-10-02 00:19:00,1.99216,1.99257,1.99205,1.99257,324900000.0
2008-10-02 00:20:00,1.99272,1.99311,1.99222,1.9923,336000000.0
2008-10-02 00:21:00,1.99222,1.99264,1.99198,1.99232,90000000.0
2008-10-02 00:22:00,1.99195,1.99274,1.99177,1.99225,108000000.0
2008-10-02 00:23:00,1.9929,1.9929,1.9929,1.9929,60000000.0
2008-10-02 00:24:00,1.99184,1.99212,1.9916,1.9916,96000000.0
2008-10-02 00:25:00,1.9929,1.9929,1.9928,1.9929,60000000.0
2008-10-02 00:26:00,1.9929,1.9929,1.9928,1.9928,68000000.0
2008-10-02 00:27:00,1.9913,1.9915,1.99117,1.99149,96000000.0
2008-10-02 00:28:00,1.9929,1.9929,1.9928,1.9928,32000000.0
2008-10-02 00:29:00,1.99119,1.99171,1.99118,1.99161,174400000.0
2008-10-02 00:30:00,1.9929,1.9929,1.9928,1.9929,44000000.0
2008-10-02 00:31:00,1.99093,1.99144,1.99093,1.9913,44800000.0
2008-10-02 00:32:00,1.9928,1.9928,1.9928,1.9928,20000000.0
2008-10-02 00:33:00,1.9929,1.9929,1.9929,1.9929,12000000.0
2008-10-02 00:34:00,1.9927,1.9929,1.9927,1.9929,72000000.0
2008-10-02 00:35:00,1.9929,1.9929,1.9929,1.9929,36000000.0
2008-10-02 00:36:00,1.9929,1.9929,1.9929,1.9929,12000000.0
2008-10-02 00:37:00,1.9929,1.9929,1.99235,1.9928,244799999.0
2008-10-02 00:38:00,1.9928,1.9928,1.9928,1.9928,108000000.0
2008-10-02 00:39:00,1.9928,1.9928,1.9928,1.9928,72000000.0
2008-10-02 00:40:00,1.9928,1.9928,1.9925,1.9928,184799999.0
2008-10-02 00:41:00,1.9928,1.9928,1.9928,1.9928,132000000.0
2008-10-02 00:42:00,1.9928,1.9928,1.9928,1.9928,72000000.0
2008-10-02 00:43:00,1.9928,1.9928,1.9928,1.9928,36000000.0
2008-10-02 00:44:00,1.9928,1.9928,1.9926,1.9928,234000000.0
2008-10-02 00:45:00,1.9928,1.9928,1.9928,1.9928,84000000.0
2008-10-02 00:46:00,1.9928,1.9928,1.9928,1.9928,36000000.0
2008-10-02 00:47:00,1.9928,1.9928,1.9928,1.9928,12000000.0
2008-10-02 00:48:00,1.99167,1.99196,1.99118,1.99192,137400000.0
2008-10-02 00:49:00,1.9928,1.9928,1.9928,1.9928,108000000.0
2008-10-02 00:50:00,1.9928,1.9928,1.9928,1.9928,108000000.0
2008-10-02 00:51:00,1.9928,1.9935,1.99265,1.99265,96000000.0
2008-10-02 00:52:00,1.9928,1.9928,1.9928,1.9928,48000000.0
2008-10-02 00:53:00,1.9928,1.9928,1.9928,1.9928,24000000.0
2008-10-02 00:54:00,1.9928,1.9928,1.9928,1.9928,144000000.0
2008-10-02 00:55:00,1.9928,1.9928,1.9927,1.9928,144000000.0
2008-10-02 00:56:00,1.9928,1.9928,1.9928,1.9928,60000000.0
2008-10-02 00:57:00,1.9927,1.9927,1.9924,1.9927,40000000.0
2008-10-02 00:58:00,1.9927,1.9928,1.9926,1.9927,190000000.0
2008-10-02 00:59:00,1.9927,1.9927,1.992,1.9926,408046499.0
2008-10-02 01:00:00,1.9926,1.9926,1.9914,1.9919,313900000.0
2008-10-02 01:01:00,1.99195,1.9921,1.99195,1.9921,2000000.0
2008-10-02 01:02:00,1.99205,1.9921,1.99195,1.99195,16400000.0
2008-10-02 01:03:00,1.9919,1.9924,1.99185,1.992,124000000.0
2008-10-02 01:04:00,1.992,1.992,1.992,1.992,96000000.0
2008-10-02 01:05:00,1.9913,1.99192,1.99083,1.99127,211700000.0
2008-10-02 01:06:00,1.99205,1.99215,1.992,1.992,52100000.0
2008-10-02 01:07:00,1.992,1.992,1.992,1.992,14400000.0
2008-10-02 01:08:00,1.99205,1.99205,1.992,1.992,20200000.0
2008-10-02 01:09:00,1.992,1.9925,1.992,1.9925,37000000.0
2008-10-02 01:10:00,1.9925,1.9926,1.9923,1.9923,34200000.0
2008-10-02 01:11:00,1.9923,1.9924,1.9922,1.9923,37900000.0
2008-10-02 01:12:00,1.9923,1.9924,1.9923,1.99235,81800000.0
2008-10-02 01:13:00,1.9924,1.9926,1.99235,1.99255,80768250.0
2008-10-02 01:14:00,1.9926,1.993,1.9926,1.993,170300000.0
2008-10-02 01:15:00,1.993,1.9935,1.9928,1.9935,147700000.0
2008-10-02 01:16:00,1.9935,1.9937,1.9934,1.9934,59700000.0
2008-10-02 01:17:00,1.99295,1.99365,1.99295,1.99335,166000000.0
2008-10-02 01:18:00,1.99345,1.9937,1.9931,1.99325,42700000.0
2008-10-02 01:19:00,1.9932,1.99375,1.9932,1.99375,100000000.0
2008-10-02 01:20:00,1.9933,1.99385,1.9933,1.99355,233799999.0
2008-10-02 01:21:00,1.9935,1.99355,1.9935,1.9935,91599998.0
2008-10-02 01:22:00,1.99305,1.9934,1.99245,1.9934,205399995.0
2008-10-02 01:23:00,1.9935,1.9935,1.9935,1.9935,60299999.0
2008-10-02 01:24:00,1.99288,1.99352,1.99267,1.99352,254599998.0
2008-10-02 01:25:00,1.9937,1.9937,1.9935,1.9935,35400000.0
2008-10-02 01:26:00,1.99318,1.99378,1.9931,1.99378,11000000.0
2008-10-02 01:27:00,1.9935,1.99365,1.9935,1.99355,100600002.0
2008-10-02 01:28:00,1.99355,1.9939,1.99355,1.99385,34300000.0
2008-10-02 01:29:00,1.994,1.9942,1.9937,1.9938,107200000.0
2008-10-02 01:30:00,1.9938,1.9939,1.9938,1.9938,122699998.0
2008-10-02 01:31:00,1.99395,1.9942,1.9939,1.9939,60000000.0
2008-10-02 01:32:00,1.9939,1.994,1.9939,1.994,49299999.0
2008-10-02 01:33:00,1.99405,1.9944,1.994,1.9943,72200000.0
2008-10-02 01:34:00,1.9944,1.9944,1.9943,1.9943,25000000.0
2008-10-02 01:35:00,1.99292,1.99326,1.99217,1.99318,257300000.0
2008-10-02 01:36:00,1.9943,1.9943,1.9943,1.9943,12000000.0
2008-10-02 01:37:00,1.99359,1.99403,1.99336,1.99361,66800000.0
2008-10-02 01:38:00,1.99375,1.99416,1.99354,1.99396,23000000.0
2008-10-02 01:39:00,1.99395,1.9943,1.99362,1.99415,49900000.0
2008-10-02 01:40:00,1.9943,1.9943,1.9943,1.9943,24000000.0
2008-10-02 01:41:00,1.99346,1.9942,1.99291,1.9942,20600000.0
2008-10-02 01:42:00,1.99403,1.99431,1.99325,1.99431,45600000.0
2008-10-02 01:43:00,1.99376,1.99433,1.99376,1.99396,55600000.0
2008-10-02 01:44:00,1.99386,1.99453,1.99363,1.99414,208400000.0
2008-10-02 01:45:00,1.9944,1.99455,1.9938,1.99395,146299999.0
2008-10-02 01:46:00,1.9938,1.99445,1.9938,1.9939,209099999.0
2008-10-02 01:47:00,1.99395,1.9942,1.99395,1.9941,9000000.0
2008-10-02 01:48:00,1.9942,1.99425,1.9941,1.99415,10000000.0
2008-10-02 01:49:00,1.9942,1.99425,1.9942,1.99425,4000000.0
2008-10-02 01:50:00,1.9943,1.9943,1.9942,1.99425,4000000.0
2008-10-02 01:51:00,1.9942,1.9942,1.99405,1.9942,8000000.0
2008-10-02 01:52:00,1.9942,1.9942,1.994,1.994,6000000.0
2008-10-02 01:53:00,1.99414,1.99424,1.99264,1.99424,274200005.0
2008-10-02 01:54:00,1.99419,1.99419,1.9928,1.99341,524769762.0
2008-10-02 01:55:00,1.9941,1.9946,1.9935,1.9937,143469750.0
2008-10-02 01:56:00,1.9936,1.9938,1.9934,1.99345,201000001.0
2008-10-02 01:57:00,1.9935,1.9938,1.9934,1.9935,197900000.0
2008-10-02 01:58:00,1.9935,1.9935,1.9935,1.9935,138000000.0
2008-10-02 01:59:00,1.9935,1.9935,1.9935,1.9935,156000000.0
2008-10-02 02:00:00,1.9935,1.9935,1.9935,1.9935,336000000.0
2008-10-02 02:01:00,1.99295,1.99295,1.99225,1.9925,447600000.0
2008-10-02 02:02:00,1.9925,1.9927,1.99205,1.99265,205900000.0
2008-10-02 02:03:00,1.9926,1.9935,1.9926,1.99325,63400000.0
2008-10-02 02:04:00,1.99325,1.99335,1.993,1.9931,144200000.0
2008-10-02 02:05:00,1.9931,1.9931,1.9931,1.9931,156000000.0
2008-10-02 02:06:00,1.99261,1.99293,1.9922,1.99231,120000000.0
2008-10-02 02:07:00,1.99315,1.99325,1.9923,1.9929,248799998.0
2008-10-02 02:08:00,1.9927,1.993,1.9927,1.9927,438000000.0
2008-10-02 02:09:00,1.9927,1.9929,1.9925,1.9929,200300000.0
2008-10-02 02:10:00,1.9929,1.9931,1.9929,1.9929,36700000.0
2008-10-02 02:11:00,1.9929,1.9929,1.9929,1.9929,24000000.0
2008-10-02 02:12:00,1.9929,1.9929,1.9927,1.9927,1392000000.0
2008-10-02 02:13:00,1.99202,1.99209,1.9912,1.9915,54000000.0
2008-10-02 02:14:00,1.99183,1.99193,1.9912,1.99172,28000000.0
2008-10-02 02:15:00,1.99191,1.99205,1.99165,1.99179,43000000.0
2008-10-02 02:16:00,1.99195,1.99255,1.99195,1.99248,86000000.0
2008-10-02 02:17:00,1.9927,1.9928,1.9927,1.9927,607700012.0
2008-10-02 02:18:00,1.9927,1.9927,1.9925,1.9927,734000000.0
2008-10-02 02:19:00,1.992,1.9923,1.9915,1.9923,47900000.0
2008-10-02 02:20:00,1.9922,1.99265,1.9922,1.99245,47900000.0
2008-10-02 02:21:00,1.99245,1.9925,1.9921,1.99215,38900000.0
2008-10-02 02:22:00,1.9922,1.9924,1.9922,1.9922,11900000.0
2008-10-02 02:23:00,1.9923,1.9923,1.9922,1.9922,4500000.0
2008-10-02 02:24:00,1.9921,1.9921,1.9916,1.9916,822599997.0
2008-10-02 02:25:00,1.9916,1.9917,1.9916,1.99165,683699998.0
2008-10-02 02:26:00,1.9917,1.9919,1.99155,1.99165,135500001.0
2008-10-02 02:27:00,1.9917,1.99175,1.9917,1.9917,8400000.0
2008-10-02 02:28:00,1.9917,1.992,1.9917,1.9919,32600000.0
2008-10-02 02:29:00,1.99185,1.992,1.99185,1.9919,11000000.0
2008-10-02 02:30:00,1.99195,1.99235,1.99165,1.99195,19000000.0
2008-10-02 02:31:00,1.99195,1.99275,1.99195,1.9927,34400000.0
2008-10-02 02:32:00,1.9924,1.99275,1.9923,1.9924,286800002.0
2008-10-02 02:33:00,1.9924,1.9928,1.9923,1.9928,20000000.0
2008-10-02 02:34:00,1.99275,1.99275,1.99215,1.9926,82400000.0
2008-10-02 02:35:00,1.99255,1.9926,1.99255,1.9926,2000000.0
2008-10-02 02:36:00,1.99265,1.9927,1.99225,1.9926,103900000.0
2008-10-02 02:37:00,1.9925,1.9926,1.9925,1.9926,5000000.0
2008-10-02 02:38:00,1.99255,1.99265,1.9923,1.9923,57400000.0
2008-10-02 02:39:00,1.99235,1.9926,1.9923,1.99255,52600000.0
2008-10-02 02:40:00,1.9925,1.9928,1.9924,1.9926,66600000.0
2008-10-02 02:41:00,1.9925,1.9925,1.9925,1.9925,48600000.0
2008-10-02 02:42:00,1.9925,1.99285,1.9925,1.99285,71100000.0
2008-10-02 02:43:00,1.99285,1.9932,1.9926,1.99315,41500000.0
2008-10-02 02:44:00,1.99335,1.9935,1.9932,1.9932,64300000.0
2008-10-02 02:45:00,1.99325,1.9934,1.99325,1.99325,8000000.0
2008-10-02 02:46:00,1.9933,1.9933,1.9932,1.9932,55000000.0
2008-10-02 02:47:00,1.9932,1.9932,1.9932,1.9932,18000000.0
2008-10-02 02:48:00,1.9932,1.9941,1.9931,1.9941,372769750.0
2008-10-02 02:49:00,1.9941,1.99545,1.9941,1.9952,110775000.0
2008-10-02 02:50:00,1.99505,1.99505,1.9942,1.9943,190299999.0
2008-10-02 02:51:00,1.99435,1.9946,1.99435,1.99445,15000000.0
2008-10-02 02:52:00,1.9945,1.99475,1.99415,1.9947,51600000.0
2008-10-02 02:53:00,1.9948,1.9954,1.9948,1.9954,178999997.0
2008-10-02 02:54:00,1.99535,1.99535,1.9953,1.9953,94600000.0
2008-10-02 02:55:00,1.9953,1.9954,1.9953,1.9953,206099999.0
2008-10-02 02:56:00,1.9953,1.9956,1.9953,1.9954,108600000.0
2008-10-02 02:57:00,1.9954,1.9954,1.9954,1.9954,24300000.0
2008-10-02 02:58:00,1.99555,1.99575,1.9954,1.9956,111499999.0
2008-10-02 02:59:00,1.9956,1.99585,1.9954,1.99575,35300000.0
2008-10-02 03:00:00,1.99575,1.996,1.9957,1.9958,38600000.0
2008-10-02 03:01:00,1.9958,1.99625,1.9958,1.99615,8000000.0
2008-10-02 03:02:00,1.9965,1.9965,1.9963,1.9963,16500000.0
2008-10-02 03:03:00,1.9963,1.9963,1.9963,1.9963,6600000.0
2008-10-02 03:04:00,1.9963,1.9963,1.9962,1.9963,53000000.0
2008-10-02 03:05:00,1.99477,1.99542,1.99473,1.99535,44000000.0
2008-10-02 03:06:00,1.99635,1.99635,1.9963,1.9963,7600000.0
2008-10-02 03:07:00,1.9958,1.9963,1.9956,1.9963,350100001.0
2008-10-02 03:08:00,1.9963,1.9963,1.9956,1.9963,105999998.0
2008-10-02 03:09:00,1.9963,1.9965,1.9963,1.9963,171300000.0
2008-10-02 03:10:00,1.9963,1.9966,1.9963,1.9966,78300000.0
2008-10-02 03:11:00,1.9966,1.9968,1.99655,1.9966,52000000.0
2008-10-02 03:12:00,1.99675,1.9968,1.9964,1.9968,161200002.0
2008-10-02 03:13:00,1.99645,1.99685,1.99645,1.99685,98600000.0
2008-10-02 03:14:00,1.9969,1.99815,1.9969,1.99745,195379000.0
2008-10-02 03:15:00,1.9975,1.9976,1.99735,1.99755,70700000.0
2008-10-02 03:16:00,1.9976,1.99815,1.9975,1.9978,228199999.0
2008-10-02 03:17:00,1.9978,1.9979,1.9977,1.9977,1411899997.0
2008-10-02 03:18:00,1.9977,1.9977,1.99635,1.99635,1208000000.0
2008-10-02 03:19:00,1.9965,1.9965,1.9965,1.9965,540000000.0
2008-10-02 03:20:00,1.99583,1.99602,1.995,1.99556,185400000.0
2008-10-02 03:21:00,1.99552,1.99583,1.99522,1.99563,51200000.0
2008-10-02 03:22:00,1.9967,1.9968,1.9965,1.9967,62000000.0
2008-10-02 03:23:00,1.9967,1.9969,1.9965,1.9965,180800000.0
2008-10-02 03:24:00,1.9966,1.9966,1.9965,1.9966,60300000.0
2008-10-02 03:25:00,1.9966,1.9966,1.9966,1.9966,204000000.0
2008-10-02 03:26:00,1.9966,1.9966,1.9962,1.9966,200000000.0
2008-10-02 03:27:00,1.9966,1.9966,1.9963,1.9966,100000000.0
2008-10-02 03:28:00,1.9966,1.9966,1.9962,1.9962,196000000.0
2008-10-02 03:29:00,1.9963,1.9963,1.9963,1.9963,60000000.0
2008-10-02 03:30:00,1.9963,1.9963,1.9963,1.9963,240000000.0
2008-10-02 03:31:00,1.9963,1.9967,1.99565,1.9961,468400002.0
2008-10-02 03:32:00,1.9962,1.99645,1.9961,1.99645,523300002.0
2008-10-02 03:33:00,1.9965,1.99745,1.9964,1.9965,190100000.0
2008-10-02 03:34:00,1.9965,1.9965,1.99595,1.9965,342000000.0
2008-10-02 03:35:00,1.9965,1.9965,1.99445,1.9964,512799998.0
2008-10-02 03:36:00,1.99565,1.99596,1.99522,1.99556,69800000.0
2008-10-02 03:37:00,1.9963,1.9963,1.9963,1.9963,6000000.0
2008-10-02 03:38:00,1.99533,1.99577,1.99515,1.99516,100800000.0
2008-10-02 03:39:00,1.9963,1.99635,1.9959,1.99635,86400000.0
2008-10-02 03:40:00,1.99635,1.9967,1.9963,1.9964,66200000.0
2008-10-02 03:41:00,1.9964,1.9964,1.9952,1.9964,318000000.0
2008-10-02 03:42:00,1.99585,1.9964,1.99585,1.99625,334000000.0
2008-10-02 03:43:00,1.9964,1.9964,1.99585,1.9964,204000000.0
2008-10-02 03:44:00,1.9964,1.9964,1.9942,1.9947,819000000.0
2008-10-02 03:45:00,1.9947,1.9949,1.9944,1.9947,706100000.0
2008-10-02 03:46:00,1.9947,1.9947,1.9943,1.9947,240000000.0
2008-10-02 03:47:00,1.9947,1.9947,1.9947,1.9947,108000000.0
2008-10-02 03:48:00,1.9947,1.9947,1.99385,1.9943,408000000.0
2008-10-02 03:49:00,1.9943,1.9943,1.99355,1.9936,686000000.0
2008-10-02 03:50:00,1.9936,1.9939,1.9926,1.9931,966600000.0
2008-10-02 03:51:00,1.9931,1.99345,1.9931,1.99345,145000000.0
2008-10-02 03:52:00,1.9933,1.99415,1.9929,1.9937,263100002.0
2008-10-02 03:53:00,1.9936,1.9952,1.9935,1.99485,157109250.0
2008-10-02 03:54:00,1.9949,1.99505,1.9946,1.9946,146000000.0
2008-10-02 03:55:00,1.9946,1.9946,1.9946,1.9946,72000000.0
2008-10-02 03:56:00,1.9946,1.9946,1.9945,1.9946,124000000.0
2008-10-02 03:57:00,1.9946,1.99465,1.9946,1.9946,65100000.0
2008-10-02 03:58:00,1.9946,1.9946,1.9946,1.9946,36000000.0
2008-10-02 03:59:00,1.9946,1.9946,1.99365,1.9944,456000000.0
2008-10-02 04:00:00,1.9944,1.9944,1.99365,1.9939,259200000.0
2008-10-02 04:01:00,1.99425,1.9946,1.99425,1.9946,42500000.0
2008-10-02 04:02:00,1.99465,1.99485,1.9943,1.99445,41000000.0
2008-10-02 04:03:00,1.9944,1.9944,1.9944,1.9944,86700000.0
2008-10-02 04:04:00,1.99391,1.99427,1.99363,1.9939,132200000.0
2008-10-02 04:05:00,1.9944,1.9945,1.9944,1.99445,128500000.0
2008-10-02 04:06:00,1.9945,1.9946,1.9944,1.9944,45300000.0
2008-10-02 04:07:00,1.9944,1.99455,1.9944,1.9944,46500000.0
2008-10-02 04:08:00,1.9944,1.99465,1.9944,1.9944,241000000.0
2008-10-02 04:09:00,1.9944,1.9944,1.99365,1.9938,646800000.0
2008-10-02 04:10:00,1.9938,1.9938,1.99295,1.9938,767200000.0
2008-10-02 04:11:00,1.9939,1.99415,1.99365,1.9937,120600000.0
2008-10-02 04:12:00,1.9938,1.9946,1.99375,1.9945,82900000.0
2008-10-02 04:13:00,1.99455,1.99455,1.9943,1.9943,79000000.0
2008-10-02 04:14:00,1.9943,1.99435,1.9943,1.9943,73300000.0
2008-10-02 04:15:00,1.9943,1.9945,1.9943,1.9943,62300000.0
2008-10-02 04:16:00,1.99435,1.9947,1.9941,1.9942,135900001.0
2008-10-02 04:17:00,1.9942,1.9942,1.9942,1.9942,73200001.0
2008-10-02 04:18:00,1.9942,1.9942,1.9942,1.9942,252000000.0
2008-10-02 04:19:00,1.9942,1.9942,1.9942,1.9942,1404000000.0
2008-10-02 04:20:00,1.9942,1.9942,1.9942,1.9942,864000000.0
2008-10-02 04:21:00,1.9942,1.9943,1.9942,1.9942,217200000.0
2008-10-02 04:22:00,1.9942,1.9942,1.9942,1.9942,864000000.0
2008-10-02 04:23:00,1.9942,1.9942,1.9942,1.9942,504000000.0
2008-10-02 04:24:00,1.9942,1.9942,1.9928,1.9941,1428400002.0
2008-10-02 04:25:00,1.9942,1.9942,1.9942,1.9942,468000000.0
2008-10-02 04:26:00,1.9942,1.9942,1.9942,1.9942,468000000.0
2008-10-02 04:27:00,1.99344,1.99392,1.99279,1.99341,121900000.0
2008-10-02 04:28:00,1.9942,1.9944,1.9942,1.9942,241199994.0
2008-10-02 04:29:00,1.99425,1.9944,1.9942,1.99425,222299996.0
2008-10-02 04:30:00,1.9942,1.9943,1.9942,1.9942,73200000.0
2008-10-02 04:31:00,1.9942,1.9942,1.9942,1.9942,180599998.0
2008-10-02 04:32:00,1.99435,1.9944,1.9917,1.9924,1135899999.0
2008-10-02 04:33:00,1.9924,1.99245,1.9921,1.9924,172300000.0
2008-10-02 04:34:00,1.99245,1.99245,1.9918,1.9923,63200000.0
2008-10-02 04:35:00,1.9923,1.99235,1.9921,1.99235,24700000.0
2008-10-02 04:36:00,1.9924,1.99245,1.9922,1.9923,61800000.0
2008-10-02 04:37:00,1.9923,1.9927,1.99215,1.9923,168600000.0
2008-10-02 04:38:00,1.9923,1.9932,1.99225,1.9928,227800000.0
2008-10-02 04:39:00,1.9929,1.9931,1.9928,1.9928,3000000.0
2008-10-02 04:40:00,1.99305,1.99305,1.9928,1.9928,93500000.0
2008-10-02 04:41:00,1.9928,1.99305,1.9928,1.99305,61000000.0
2008-10-02 04:42:00,1.9931,1.9932,1.9931,1.99315,21000000.0
2008-10-02 04:43:00,1.9939,1.99485,1.9934,1.99485,99200000.0
2008-10-02 04:44:00,1.9949,1.9949,1.99415,1.9943,423899993.0
2008-10-02 04:45:00,1.9943,1.9943,1.9939,1.9943,384000000.0
2008-10-02 04:46:00,1.9943,1.9943,1.9943,1.9943,108000000.0
2008-10-02 04:47:00,1.9943,1.9943,1.9943,1.9943,198000000.0
2008-10-02 04:48:00,1.9943,1.9943,1.9943,1.9943,252000000.0
2008-10-02 04:49:00,1.9943,1.9943,1.9942,1.9942,145200000.0
2008-10-02 04:50:00,1.9942,1.9942,1.9942,1.9942,96000000.0
2008-10-02 04:51:00,1.9942,1.9943,1.9942,1.9942,100200000.0
2008-10-02 04:52:00,1.9942,1.99455,1.9942,1.99445,103900000.0
2008-10-02 04:53:00,1.99455,1.99455,1.99425,1.99425,21600000.0
2008-10-02 04:54:00,1.99445,1.99445,1.99425,1.99435,8400000.0
2008-10-02 04:55:00,1.99445,1.9948,1.99405,1.9943,40600000.0
2008-10-02 04:56:00,1.99435,1.99435,1.99425,1.9943,20200000.0
2008-10-02 04:57:00,1.99425,1.99435,1.9942,1.99425,12900000.0
2008-10-02 04:58:00,1.9943,1.99445,1.9939,1.9942,32000000.0
2008-10-02 04:59:00,1.99425,1.9944,1.9939,1.994,102000000.0
2008-10-02 05:00:00,1.994,1.994,1.994,1.994,156000000.0
2008-10-02 05:01:00,1.994,1.994,1.994,1.994,48000000.0
2008-10-02 05:02:00,1.994,1.994,1.994,1.994,36000000.0
2008-10-02 05:03:00,1.994,1.994,1.9938,1.994,468000000.0
2008-10-02 05:04:00,1.9938,1.994,1.99315,1.994,336000000.0
2008-10-02 05:05:00,1.994,1.994,1.994,1.994,204000000.0
2008-10-02 05:06:00,1.994,1.994,1.9938,1.994,264000000.0
2008-10-02 05:07:00,1.994,1.99405,1.9936,1.994,421000000.0
2008-10-02 05:08:00,1.9938,1.994,1.9936,1.9938,780000000.0
2008-10-02 05:09:00,1.994,1.99435,1.9939,1.994,106900000.0
2008-10-02 05:10:00,1.99415,1.99435,1.9938,1.99415,84000000.0
2008-10-02 05:11:00,1.9943,1.9943,1.9939,1.9939,9000000.0
2008-10-02 05:12:00,1.99415,1.99435,1.99385,1.99385,45700000.0
2008-10-02 05:13:00,1.994,1.99435,1.9938,1.9939,557799986.0
2008-10-02 05:14:00,1.9939,1.99425,1.9939,1.99415,372700001.0
2008-10-02 05:15:00,1.994,1.994,1.9939,1.9939,303600002.0
2008-10-02 05:16:00,1.9939,1.9944,1.9939,1.9939,53200000.0
2008-10-02 05:17:00,1.9939,1.9939,1.9938,1.9938,73299999.0
2008-10-02 05:18:00,1.9938,1.99395,1.9938,1.9939,45599998.0
2008-10-02 05:19:00,1.9939,1.994,1.9939,1.9939,36400000.0
2008-10-02 05:20:00,1.99395,1.99425,1.9939,1.99425,29900000.0
2008-10-02 05:21:00,1.9942,1.9943,1.99415,1.99425,14500000.0
2008-10-02 05:22:00,1.99445,1.99455,1.9942,1.99425,29100000.0
2008-10-02 05:23:00,1.99425,1.99475,1.9942,1.9944,50200000.0
2008-10-02 05:24:00,1.9946,1.99475,1.9946,1.99475,13900000.0
2008-10-02 05:25:00,1.9947,1.99475,1.99455,1.9947,33000000.0
2008-10-02 05:26:00,1.9947,1.9951,1.99435,1.99465,90500000.0
2008-10-02 05:27:00,1.9947,1.995,1.9945,1.9945,39100000.0
2008-10-02 05:28:00,1.9946,1.99485,1.9943,1.99435,43700000.0
2008-10-02 05:29:00,1.99435,1.9946,1.99435,1.9946,18000000.0
2008-10-02 05:30:00,1.9945,1.9947,1.99435,1.9945,12200000.0
2008-10-02 05:31:00,1.9945,1.99485,1.9945,1.9948,13700000.0
2008-10-02 05:32:00,1.9947,1.9947,1.9944,1.9944,83099998.0
2008-10-02 05:33:00,1.9944,1.9944,1.9944,1.9944,183599998.0
2008-10-02 05:34:00,1.9944,1.99465,1.9943,1.9944,64800000.0
2008-10-02 05:35:00,1.99455,1.99455,1.9944,1.99455,32400000.0
2008-10-02 05:36:00,1.9945,1.9945,1.9944,1.9944,94800002.0
2008-10-02 05:37:00,1.9944,1.9944,1.9944,1.9944,122400002.0
2008-10-02 05:38:00,1.9944,1.9944,1.9944,1.9944,30000000.0
2008-10-02 05:39:00,1.9944,1.9944,1.9944,1.9944,120000000.0
2008-10-02 05:40:00,1.9944,1.9944,1.9944,1.9944,120000000.0
2008-10-02 05:41:00,1.9944,1.9944,1.99375,1.9944,360000000.0
2008-10-02 05:42:00,1.9944,1.9944,1.9938,1.9939,580000000.0
2008-10-02 05:43:00,1.9939,1.9939,1.9939,1.9939,198000000.0
2008-10-02 05:44:00,1.9939,1.9939,1.9939,1.9939,108000000.0
2008-10-02 05:45:00,1.9939,1.9939,1.9939,1.9939,90000000.0
2008-10-02 05:46:00,1.9939,1.9939,1.9939,1.9939,234000000.0
2008-10-02 05:47:00,1.9939,1.9939,1.9935,1.9939,414000000.0
2008-10-02 05:48:00,1.9939,1.9939,1.9935,1.9939,276000000.0
2008-10-02 05:49:00,1.9939,1.9939,1.9939,1.9939,234000000.0
2008-10-02 05:50:00,1.9939,1.9939,1.9939,1.9939,306000000.0
2008-10-02 05:51:00,1.9939,1.9939,1.9939,1.9939,234000000.0
2008-10-02 05:52:00,1.9939,1.9939,1.9939,1.9939,252000000.0
2008-10-02 05:53:00,1.9939,1.9941,1.9939,1.9941,707500003.0
2008-10-02 05:54:00,1.99415,1.9942,1.9939,1.9939,241100001.0
2008-10-02 05:55:00,1.9939,1.99395,1.9939,1.99395,110400000.0
2008-10-02 05:56:00,1.9939,1.99405,1.9939,1.9939,374400006.0
2008-10-02 05:57:00,1.9939,1.9939,1.9939,1.9939,92400002.0
2008-10-02 05:58:00,1.9939,1.99405,1.9939,1.9939,171500001.0
2008-10-02 05:59:00,1.994,1.994,1.9939,1.9939,204300002.0
2008-10-02 06:00:00,1.9939,1.9939,1.9939,1.9939,270000000.0
2008-10-02 06:01:00,1.9939,1.9939,1.9939,1.9939,234000000.0
2008-10-02 06:02:00,1.9939,1.9939,1.9939,1.9939,216000000.0
2008-10-02 06:03:00,1.9939,1.9939,1.9937,1.9937,186000000.0
2008-10-02 06:04:00,1.9937,1.9937,1.9933,1.9933,628000000.0
2008-10-02 06:05:00,1.9934,1.9936,1.9927,1.99325,124200000.0
2008-10-02 06:06:00,1.9934,1.9934,1.9927,1.99325,89000000.0
2008-10-02 06:07:00,1.9934,1.9934,1.9934,1.9934,102000000.0
2008-10-02 06:08:00,1.9934,1.9934,1.9934,1.9934,36000000.0
2008-10-02 06:09:00,1.9934,1.9934,1.99265,1.9934,68200000.0
2008-10-02 06:10:00,1.9934,1.9936,1.9934,1.9936,8200000.0
2008-10-02 06:11:00,1.9936,1.9936,1.9936,1.9936,8400000.0
2008-10-02 06:12:00,1.9936,1.9936,1.9936,1.9936,1200000.0
2008-10-02 06:13:00,1.9936,1.9937,1.9936,1.9937,10000000.0
2008-10-02 06:14:00,1.99365,1.9938,1.9936,1.9938,42200000.0
2008-10-02 06:15:00,1.9936,1.99405,1.9936,1.99375,91300000.0
2008-10-02 06:16:00,1.99365,1.9939,1.99365,1.99385,13900000.0
2008-10-02 06:17:00,1.99385,1.9943,1.99385,1.9943,20200000.0
2008-10-02 06:18:00,1.9943,1.9943,1.9943,1.9943,1000000.0
2008-10-02 06:19:00,1.9942,1.9942,1.994,1.99405,27600000.0
2008-10-02 06:20:00,1.994,1.9945,1.994,1.9944,22500000.0
2008-10-02 06:21:00,1.99435,1.99435,1.99435,1.99435,1200000.0
2008-10-02 06:22:00,1.99415,1.99435,1.994,1.9941,21400000.0
2008-10-02 06:23:00,1.99415,1.9943,1.9939,1.994,45400000.0
2008-10-02 06:24:00,1.994,1.99475,1.994,1.9946,63400000.0
2008-10-02 06:25:00,1.99465,1.9948,1.99455,1.9948,18300000.0
2008-10-02 06:26:00,1.9949,1.9952,1.9949,1.9951,65700000.0
2008-10-02 06:27:00,1.9951,1.9951,1.9951,1.9951,96000000.0
2008-10-02 06:28:00,1.9951,1.9951,1.9951,1.9951,84000000.0
2008-10-02 06:29:00,1.9951,1.9952,1.9951,1.9951,54000000.0
2008-10-02 06:30:00,1.9951,1.9956,1.9951,1.9955,52800000.0
2008-10-02 06:31:00,1.99565,1.9968,1.99495,1.99655,67300000.0
2008-10-02 06:32:00,1.99655,1.99655,1.99555,1.99555,739200002.0
2008-10-02 06:33:00,1.9957,1.99595,1.99505,1.9957,724000000.0
2008-10-02 06:34:00,1.9957,1.9963,1.99555,1.99595,65500000.0
2008-10-02 06:35:00,1.996,1.9964,1.9957,1.9959,243200005.0
2008-10-02 06:36:00,1.99585,1.99605,1.9958,1.9958,154900001.0
2008-10-02 06:37:00,1.9958,1.9958,1.9952,1.9955,888800000.0
2008-10-02 06:38:00,1.9956,1.99635,1.99525,1.9959,154400000.0
2008-10-02 06:39:00,1.9955,1.99615,1.9953,1.99555,101000000.0
2008-10-02 06:40:00,1.9955,1.99575,1.9954,1.9954,59600000.0
2008-10-02 06:41:00,1.9954,1.99555,1.9954,1.99545,72000000.0
2008-10-02 06:42:00,1.9956,1.996,1.99555,1.9958,45700000.0
2008-10-02 06:43:00,1.9959,1.99715,1.9959,1.9966,69700000.0
2008-10-02 06:44:00,1.9965,1.99685,1.9965,1.9966,467100000.0
2008-10-02 06:45:00,1.9966,1.99685,1.9955,1.9966,248300000.0
2008-10-02 06:46:00,1.99675,1.997,1.99595,1.9966,215900000.0
2008-10-02 06:47:00,1.9966,1.9966,1.9966,1.9966,120000000.0
2008-10-02 06:48:00,1.9966,1.9966,1.9951,1.9953,484799998.0
2008-10-02 06:49:00,1.9953,1.9961,1.9951,1.9961,413200000.0
2008-10-02 06:50:00,1.9961,1.99645,1.9961,1.99645,676800000.0
2008-10-02 06:51:00,1.99645,1.99645,1.99605,1.9961,174000001.0
2008-10-02 06:52:00,1.9961,1.99635,1.99595,1.9961,291600000.0
2008-10-02 06:53:00,1.9961,1.9962,1.9961,1.9961,604800002.0
2008-10-02 06:54:00,1.9961,1.99625,1.9961,1.9962,440400000.0
2008-10-02 06:55:00,1.99625,1.99645,1.9961,1.99645,41099999.0
2008-10-02 06:56:00,1.9963,1.9963,1.9961,1.9961,201299997.0
2008-10-02 06:57:00,1.9961,1.9961,1.99555,1.9961,283000000.0
2008-10-02 06:58:00,1.9961,1.9961,1.9961,1.9961,696000000.0
2008-10-02 06:59:00,1.9961,1.9961,1.99505,1.9954,307000002.0
2008-10-02 07:00:00,1.99545,1.9956,1.9952,1.99545,168000003.0
2008-10-02 07:01:00,1.99565,1.99655,1.99535,1.9962,57200000.0
2008-10-02 07:02:00,1.99615,1.99625,1.9961,1.99615,96000000.0
2008-10-02 07:03:00,1.9961,1.99635,1.9961,1.9963,78400000.0
2008-10-02 07:04:00,1.9964,1.9966,1.99625,1.9963,131800000.0
2008-10-02 07:05:00,1.99635,1.9964,1.9963,1.9963,90000000.0
2008-10-02 07:06:00,1.9963,1.99635,1.99575,1.99635,1393000002.0
2008-10-02 07:07:00,1.99625,1.9964,1.9959,1.99605,39900000.0
2008-10-02 07:08:00,1.9961,1.99615,1.99605,1.9961,7200000.0
2008-10-02 07:09:00,1.99615,1.9962,1.9958,1.99585,7500000.0
2008-10-02 07:10:00,1.99595,1.9961,1.99595,1.9961,8400000.0
2008-10-02 07:11:00,1.99615,1.99665,1.996,1.99665,56300000.0
2008-10-02 07:12:00,1.9967,1.99685,1.99615,1.99665,49600000.0
2008-10-02 07:13:00,1.9966,1.99685,1.996,1.99645,31400000.0
2008-10-02 07:14:00,1.99635,1.9967,1.9961,1.9967,31600000.0
2008-10-02 07:15:00,1.9968,1.99685,1.99605,1.99635,53200000.0
2008-10-02 07:16:00,1.9962,1.99665,1.9962,1.9963,19000000.0
2008-10-02 07:17:00,1.99635,1.997,1.9959,1.99665,110700000.0
2008-10-02 07:18:00,1.9966,1.99665,1.99605,1.9964,41000000.0
2008-10-02 07:19:00,1.99645,1.99645,1.9956,1.99565,33700000.0
2008-10-02 07:20:00,1.9953,1.99615,1.9953,1.99615,108000001.0
2008-10-02 07:21:00,1.99625,1.9966,1.99585,1.9961,64800000.0
2008-10-02 07:22:00,1.99615,1.99645,1.9958,1.99645,53100000.0
2008-10-02 07:23:00,1.99605,1.99625,1.99535,1.9955,349199997.0
2008-10-02 07:24:00,1.9955,1.9955,1.9955,1.9955,1189199997.0
2008-10-02 07:25:00,1.9955,1.9955,1.9955,1.9955,1457099991.0
2008-10-02 07:26:00,1.9955,1.9955,1.9951,1.9955,1662000000.0
2008-10-02 07:27:00,1.9956,1.9958,1.9951,1.9957,1512799976.0
2008-10-02 07:28:00,1.9959,1.9959,1.9952,1.9953,935400000.0
2008-10-02 07:29:00,1.9955,1.9961,1.9937,1.9939,935400000.0
2008-10-02 07:30:00,1.9939,1.9949,1.9937,1.99465,400600000.0
2008-10-02 07:31:00,1.9945,1.99525,1.9944,1.9946,87646500.0
2008-10-02 07:32:00,1.9946,1.9959,1.9944,1.99585,258000001.0
2008-10-02 07:33:00,1.99565,1.9964,1.99565,1.9963,146200000.0
2008-10-02 07:34:00,1.996,1.9963,1.9959,1.9962,232000000.0
2008-10-02 07:35:00,1.9963,1.9963,1.99555,1.996,426000000.0
2008-10-02 07:36:00,1.996,1.99635,1.996,1.9962,122000000.0
2008-10-02 07:37:00,1.99625,1.9963,1.996,1.996,96000000.0
2008-10-02 07:38:00,1.996,1.99605,1.9956,1.996,278400000.0
2008-10-02 07:39:00,1.996,1.996,1.99515,1.99515,366400000.0
2008-10-02 07:40:00,1.99555,1.9957,1.99445,1.9954,408800000.0
2008-10-02 07:41:00,1.99535,1.9956,1.9952,1.9953,151200000.0
2008-10-02 07:42:00,1.9953,1.9953,1.9953,1.9953,74400000.0
2008-10-02 07:43:00,1.99535,1.9962,1.99535,1.9962,24800000.0
2008-10-02 07:44:00,1.99615,1.9966,1.99575,1.99605,40200000.0
2008-10-02 07:45:00,1.99585,1.9961,1.9956,1.9956,148300002.0
2008-10-02 07:46:00,1.99575,1.9958,1.9956,1.9956,522000002.0
2008-10-02 07:47:00,1.9956,1.9956,1.99485,1.9956,732000000.0
2008-10-02 07:48:00,1.9956,1.9956,1.99485,1.9956,516000000.0
2008-10-02 07:49:00,1.9956,1.9956,1.99485,1.995,1756800002.0
2008-10-02 07:50:00,1.9948,1.9954,1.9944,1.9944,495000000.0
2008-10-02 07:51:00,1.995,1.995,1.9939,1.99465,495000000.0
2008-10-02 07:52:00,1.9946,1.99525,1.99455,1.99505,98046500.0
2008-10-02 07:53:00,1.99505,1.9961,1.9947,1.99545,147493000.0
2008-10-02 07:54:00,1.9955,1.99565,1.9951,1.9952,158400000.0
2008-10-02 07:55:00,1.99525,1.99545,1.9952,1.9952,96000000.0
2008-10-02 07:56:00,1.9952,1.9954,1.9952,1.9953,307200000.0
2008-10-02 07:57:00,1.99535,1.99535,1.9952,1.9952,167600000.0
2008-10-02 07:58:00,1.9952,1.99535,1.99415,1.9952,361500000.0
2008-10-02 07:59:00,1.9952,1.9952,1.9952,1.9952,480000000.0
2008-10-02 08:00:00,1.9952,1.9953,1.9951,1.9951,451100000.0
2008-10-02 08:01:00,1.9947,1.9951,1.9947,1.9951,180900000.0
2008-10-02 08:02:00,1.9951,1.99535,1.99495,1.9953,259200000.0
2008-10-02 08:03:00,1.99535,1.99535,1.9942,1.9944,439618000.0
2008-10-02 08:04:00,1.9944,1.9955,1.9944,1.9953,228700000.0
2008-10-02 08:05:00,1.9954,1.9959,1.9951,1.9959,107299999.0
2008-10-02 08:06:00,1.9959,1.99615,1.9944,1.9955,436700000.0
2008-10-02 08:07:00,1.9955,1.99725,1.9955,1.9967,448600000.0
2008-10-02 08:08:00,1.9967,1.9972,1.99645,1.99705,225900000.0
2008-10-02 08:09:00,1.997,1.99745,1.99565,1.9959,518099995.0
2008-10-02 08:10:00,1.99515,1.9961,1.99515,1.9961,629800000.0
2008-10-02 08:11:00,1.9961,1.9961,1.9953,1.9959,689300000.0
2008-10-02 08:12:00,1.9955,1.9959,1.9946,1.995,1447000000.0
2008-10-02 08:13:00,1.9949,1.9955,1.9947,1.9949,1447000000.0
2008-10-02 08:14:00,1.9952,1.9955,1.9942,1.9951,1447000000.0
2008-10-02 08:15:00,1.995,1.9951,1.9937,1.9942,1447000000.0
2008-10-02 08:16:00,1.99405,1.99455,1.99315,1.99355,1447000000.0
2008-10-02 08:17:00,1.99355,1.99425,1.99355,1.9941,628400000.0
2008-10-02 08:18:00,1.9941,1.99515,1.9941,1.9949,970699997.0
2008-10-02 08:19:00,1.9946,1.995,1.9939,1.9949,385400001.0
2008-10-02 08:20:00,1.9945,1.99515,1.9945,1.995,385400001.0
2008-10-02 08:21:00,1.995,1.995,1.995,1.995,134200000.0
2008-10-02 08:22:00,1.995,1.9957,1.9949,1.9951,328000000.0
2008-10-02 08:23:00,1.9951,1.99595,1.9951,1.99545,111400000.0
2008-10-02 08:24:00,1.9957,1.99595,1.9954,1.9958,39900000.0
2008-10-02 08:25:00,1.9958,1.9965,1.9955,1.9964,64245000.0
2008-10-02 08:26:00,1.9965,1.997,1.9965,1.9967,33900000.0
2008-10-02 08:27:00,1.9969,1.997,1.99675,1.99675,6600000.0
2008-10-02 08:28:00,1.997,1.9976,1.99695,1.9976,70000000.0
2008-10-02 08:29:00,1.9976,1.9978,1.9975,1.9977,84500000.0
2008-10-02 08:30:00,1.9971,1.9973,1.996,1.9961,550000001.0
2008-10-02 08:31:00,1.9966,1.9966,1.9958,1.9959,550000001.0
2008-10-02 08:32:00,1.9959,1.99655,1.9959,1.9962,177500000.0
2008-10-02 08:33:00,1.9962,1.9962,1.99495,1.9958,746600000.0
2008-10-02 08:34:00,1.9957,1.9958,1.9948,1.9953,413100000.0
2008-10-02 08:35:00,1.9953,1.9954,1.99465,1.9948,331200000.0
2008-10-02 08:36:00,1.9948,1.99545,1.99475,1.99505,336000000.0
2008-10-02 08:37:00,1.995,1.995,1.9946,1.99495,588500010.0
2008-10-02 08:38:00,1.99485,1.9952,1.9946,1.9947,476000007.0
2008-10-02 08:39:00,1.9948,1.9948,1.9946,1.9947,1762300053.0
2008-10-02 08:40:00,1.9947,1.9947,1.99365,1.99435,444500007.0
2008-10-02 08:41:00,1.9944,1.99555,1.9944,1.99545,245000001.0
2008-10-02 08:42:00,1.9955,1.9956,1.9953,1.9954,94100000.0
2008-10-02 08:43:00,1.9954,1.9956,1.9954,1.9956,50000000.0
2008-10-02 08:44:00,1.9956,1.9956,1.99485,1.995,68400000.0
2008-10-02 08:45:00,1.995,1.9955,1.995,1.9954,47300000.0
2008-10-02 08:46:00,1.99545,1.9956,1.99495,1.9951,122369750.0
2008-10-02 08:47:00,1.9951,1.9951,1.9951,1.9951,372300000.0
2008-10-02 08:48:00,1.995,1.9951,1.9945,1.99505,848499990.0
2008-10-02 08:49:00,1.9951,1.9952,1.9947,1.9948,224700000.0
2008-10-02 08:50:00,1.99485,1.9954,1.9947,1.99535,235793000.0
2008-10-02 08:51:00,1.9954,1.99575,1.9951,1.9953,640800000.0
2008-10-02 08:52:00,1.9953,1.9953,1.995,1.995,473600000.0
2008-10-02 08:53:00,1.995,1.9951,1.9944,1.9945,656600000.0
2008-10-02 08:54:00,1.9945,1.995,1.9945,1.9946,314599998.0
2008-10-02 08:55:00,1.9946,1.99535,1.9939,1.99465,288200000.0
2008-10-02 08:56:00,1.99465,1.9949,1.994,1.9949,271893000.0
2008-10-02 08:57:00,1.9949,1.9955,1.9944,1.9954,60100000.0
2008-10-02 08:58:00,1.99545,1.99545,1.9951,1.9952,56000000.0
2008-10-02 08:59:00,1.9953,1.9957,1.9952,1.9955,50900000.0
2008-10-02 09:00:00,1.9955,1.9955,1.9952,1.9955,101900000.0
2008-10-02 09:01:00,1.9955,1.9955,1.9951,1.99545,115300000.0
2008-10-02 09:02:00,1.9957,1.997,1.99535,1.9965,868499999.0
2008-10-02 09:03:00,1.9964,1.9965,1.9953,1.9959,679200003.0
2008-10-02 09:04:00,1.9959,1.9964,1.9959,1.9962,294169750.0
2008-10-02 09:05:00,1.9962,1.9965,1.996,1.996,121700000.0
2008-10-02 09:06:00,1.996,1.9965,1.9948,1.9965,377400750.0
2008-10-02 09:07:00,1.9965,1.9974,1.9962,1.9969,206521750.0
2008-10-02 09:08:00,1.9969,1.99715,1.9965,1.9969,416000000.0
2008-10-02 09:09:00,1.9971,1.9978,1.9968,1.9973,411569750.0
2008-10-02 09:10:00,1.9973,1.99735,1.9969,1.9973,1588100002.0
2008-10-02 09:11:00,1.9973,1.9978,1.9973,1.9976,158600000.0
2008-10-02 09:12:00,1.9975,1.998,1.9974,1.99775,186600000.0
2008-10-02 09:13:00,1.99775,1.9983,1.9977,1.9982,199900000.0
2008-10-02 09:14:00,1.9982,1.99845,1.9981,1.9982,120300000.0
2008-10-02 09:15:00,1.9982,1.9985,1.99735,1.9983,220900000.0
2008-10-02 09:16:00,1.99825,1.99935,1.99815,1.9991,190369750.0
2008-10-02 09:17:00,1.9991,1.99915,1.99835,1.99875,222800000.0
2008-10-02 09:18:00,1.9985,1.99875,1.9979,1.9984,327651999.0
2008-10-02 09:19:00,1.99835,1.9986,1.9972,1.9972,242800000.0
2008-10-02 09:20:00,1.99725,1.9984,1.99655,1.99705,332346500.0
2008-10-02 09:21:00,1.9971,1.9974,1.9958,1.996,312300000.0
2008-10-02 09:22:00,1.9956,1.9975,1.9954,1.9975,285400000.0
2008-10-02 09:23:00,1.99745,1.9992,1.9974,1.99895,354800000.0
2008-10-02 09:24:00,1.99905,1.99965,1.9988,1.9994,437800000.0
2008-10-02 09:25:00,1.9994,2.0005,1.9993,1.9994,796099996.0
2008-10-02 09:26:00,1.9994,1.9999,1.99875,1.99975,911500000.0
2008-10-02 09:27:00,1.9997,2.0007,1.9994,1.9994,423800000.0
2008-10-02 09:28:00,1.9996,1.9997,1.9964,1.997,448600000.0
2008-10-02 09:29:00,1.9971,1.9977,1.99665,1.9971,194400000.0
2008-10-02 09:30:00,1.9971,1.9985,1.9971,1.9983,280400000.0
2008-10-02 09:31:00,1.9984,1.9992,1.99785,1.9992,98900000.0
2008-10-02 09:32:00,1.9993,1.9999,1.999,1.9991,206600000.0
2008-10-02 09:33:00,1.9991,1.9995,1.9988,1.999,184500000.0
2008-10-02 09:34:00,1.999,1.9991,1.9984,1.9986,1625000001.0
2008-10-02 09:35:00,1.9986,1.9998,1.9984,1.99895,478446501.0
2008-10-02 09:36:00,1.99885,1.99885,1.9984,1.9985,97600000.0
2008-10-02 09:37:00,1.9985,1.99915,1.9985,1.9987,129221750.0
2008-10-02 09:38:00,1.9987,1.99885,1.9982,1.9984,288910557.0
2008-10-02 09:39:00,1.9984,1.9988,1.9977,1.9977,479752905.0
2008-10-02 09:40:00,1.9977,1.9988,1.9973,1.9988,183647212.0
2008-10-02 09:41:00,1.9973,1.9988,1.997,1.9973,396604070.0
2008-10-02 09:42:00,1.9973,1.99765,1.99655,1.9967,302100000.0
2008-10-02 09:43:00,1.9967,1.9967,1.9948,1.9954,1005599999.0
2008-10-02 09:44:00,1.9956,1.9956,1.994,1.99475,375900000.0
2008-10-02 09:45:00,1.99465,1.99515,1.9946,1.995,100500000.0
2008-10-02 09:46:00,1.9951,1.9959,1.9948,1.9955,216199998.0
2008-10-02 09:47:00,1.99555,1.99655,1.99555,1.9965,179200000.0
2008-10-02 09:48:00,1.99645,1.997,1.99635,1.9967,151800000.0
2008-10-02 09:49:00,1.9969,1.9976,1.9965,1.9974,177300000.0
2008-10-02 09:50:00,1.99735,1.998,1.9973,1.9978,175600000.0
2008-10-02 09:51:00,1.9978,1.9978,1.997,1.9974,169900000.0
2008-10-02 09:52:00,1.9974,1.9991,1.9974,1.9991,149700000.0
2008-10-02 09:53:00,1.99915,1.99925,1.9988,1.9989,100300000.0
2008-10-02 09:54:00,1.9989,1.9989,1.99785,1.9981,684200005.0
2008-10-02 09:55:00,1.9981,1.9982,1.99755,1.9977,638500007.0
2008-10-02 09:56:00,1.9977,1.9977,1.9967,1.9968,1161200010.0
2008-10-02 09:57:00,1.9968,1.9968,1.99625,1.9964,81600000.0
2008-10-02 09:58:00,1.9964,1.99705,1.9963,1.9967,209600000.0
2008-10-02 09:59:00,1.9967,1.9984,1.9967,1.9981,256800000.0
2008-10-02 10:00:00,1.9981,1.99875,1.9981,1.9983,593799993.0
2008-10-02 10:01:00,1.998,1.9984,1.997,1.9972,338583200.0
2008-10-02 10:02:00,1.99775,1.9979,1.99685,1.9975,338583200.0
2008-10-02 10:03:00,1.9975,1.9982,1.99665,1.9974,372400000.0
2008-10-02 10:04:00,1.9974,1.99785,1.99735,1.99755,362000000.0
2008-10-02 10:05:00,1.99765,1.9994,1.9975,1.9992,361569750.0
2008-10-02 10:06:00,1.9992,1.99985,1.999,1.9996,401246500.0
2008-10-02 10:07:00,1.9996,1.99965,1.99815,1.9988,580646500.0
2008-10-02 10:08:00,1.9988,1.99915,1.9987,1.9987,296000000.0
2008-10-02 10:09:00,1.9987,1.9987,1.9974,1.9977,246100000.0
2008-10-02 10:10:00,1.9977,1.9991,1.9977,1.99875,580900000.0
2008-10-02 10:11:00,1.9987,1.9996,1.9987,1.9988,487800000.0
2008-10-02 10:12:00,1.9988,1.9998,1.9986,1.9991,591400000.0
2008-10-02 10:13:00,1.9991,1.9997,1.99775,1.99915,1548999962.0
2008-10-02 10:14:00,1.9993,1.9993,1.9987,1.9987,986000000.0
2008-10-02 10:15:00,1.9987,1.9987,1.9985,1.9987,770400000.0
2008-10-02 10:16:00,1.9987,1.99895,1.9985,1.9988,680000000.0
2008-10-02 10:17:00,1.9988,1.9988,1.9974,1.9974,570600000.0
2008-10-02 10:18:00,1.9973,1.99845,1.9973,1.9983,1129299999.0
2008-10-02 10:19:00,1.9983,1.9983,1.9978,1.9981,261100000.0
2008-10-02 10:20:00,1.9981,1.9988,1.998,1.99865,254900000.0
2008-10-02 10:21:00,1.99865,1.99945,1.99865,1.9992,249100000.0
2008-10-02 10:22:00,1.9992,2.0,1.9986,1.99975,445600000.0
2008-10-02 10:23:00,1.9998,2.00025,1.9984,1.99875,458400001.0
2008-10-02 10:24:00,1.99925,1.99925,1.9986,1.9986,898300000.0
2008-10-02 10:25:00,1.99875,1.99925,1.99875,1.999,104246500.0
2008-10-02 10:26:00,1.999,1.99925,1.99805,1.99805,201900000.0
2008-10-02 10:27:00,1.9982,1.99835,1.998,1.9982,133100000.0
2008-10-02 10:28:00,1.9982,1.9982,1.9968,1.997,293600000.0
2008-10-02 10:29:00,1.997,1.9976,1.9961,1.99705,282200000.0
2008-10-02 10:30:00,1.9971,1.9979,1.9971,1.9979,101400000.0
2008-10-02 10:31:00,1.99755,1.9982,1.99755,1.9977,211400000.0
2008-10-02 10:32:00,1.9978,1.998,1.9978,1.9979,172900000.0
2008-10-02 10:33:00,1.9979,1.99845,1.9979,1.9982,609800000.0
2008-10-02 10:34:00,1.9982,1.9988,1.9975,1.9982,1045800002.0
2008-10-02 10:35:00,1.9982,1.99865,1.9978,1.99865,519352000.0
2008-10-02 10:36:00,1.9987,1.9989,1.9986,1.9989,676000000.0
2008-10-02 10:37:00,1.9989,1.9999,1.9989,1.9995,540400000.0
2008-10-02 10:38:00,1.9997,1.9997,1.99805,1.9982,2031700002.0
2008-10-02 10:39:00,1.9982,1.9983,1.9977,1.9979,688400000.0
2008-10-02 10:40:00,1.9979,1.99855,1.9979,1.9981,214052000.0
2008-10-02 10:41:00,1.99815,1.9988,1.99815,1.99845,142200000.0
2008-10-02 10:42:00,1.9984,1.99855,1.9982,1.9982,357100000.0
2008-10-02 10:43:00,1.9982,1.9982,1.998,1.9981,409600000.0
2008-10-02 10:44:00,1.9981,1.99855,1.99755,1.998,554546500.0
2008-10-02 10:45:00,1.998,1.9988,1.998,1.9986,222799997.0
2008-10-02 10:46:00,1.99865,1.99875,1.99845,1.9987,78600000.0
2008-10-02 10:47:00,1.9988,1.9988,1.99775,1.9979,576099999.0
2008-10-02 10:48:00,1.9979,1.9981,1.99735,1.9978,290100000.0
2008-10-02 10:49:00,1.9978,1.99865,1.9976,1.99835,303969750.0
2008-10-02 10:50:00,1.9984,1.9984,1.9979,1.9979,108500000.0
2008-10-02 10:51:00,1.9979,1.9979,1.9978,1.9978,169500000.0
2008-10-02 10:52:00,1.9978,1.9978,1.9975,1.9975,851600000.0
2008-10-02 10:53:00,1.9975,1.99785,1.9972,1.9973,250100000.0
2008-10-02 10:54:00,1.99725,1.9977,1.99725,1.99745,163200000.0
2008-10-02 10:55:00,1.9974,1.9991,1.9973,1.9988,242339500.0
2008-10-02 10:56:00,1.9988,1.999,1.9988,1.9988,77900000.0
2008-10-02 10:57:00,1.9988,1.9988,1.9979,1.99805,166500000.0
2008-10-02 10:58:00,1.998,1.99835,1.99725,1.99755,299000000.0
2008-10-02 10:59:00,1.9975,1.999,1.9975,1.99855,190491500.0
2008-10-02 11:00:00,1.9986,1.9989,1.9969,1.9971,659546500.0
2008-10-02 11:01:00,1.9971,1.99795,1.99695,1.99795,496500000.0
2008-10-02 11:02:00,1.99795,1.99865,1.99785,1.9979,241300000.0
2008-10-02 11:03:00,1.9979,1.9983,1.9979,1.9983,179100000.0
2008-10-02 11:04:00,1.99825,1.99895,1.9982,1.99855,137300000.0
2008-10-02 11:05:00,1.9988,1.99955,1.9985,1.9985,118300000.0
2008-10-02 11:06:00,1.9986,1.9989,1.9985,1.9986,545200000.0
2008-10-02 11:07:00,1.9986,1.99865,1.9981,1.9981,236500000.0
2008-10-02 11:08:00,1.9981,1.9981,1.99735,1.9977,188999999.0
2008-10-02 11:09:00,1.9977,1.9977,1.9971,1.9972,223300000.0
2008-10-02 11:10:00,1.9972,1.9972,1.99655,1.9968,203500000.0
2008-10-02 11:11:00,1.99675,1.9969,1.9967,1.9968,276300000.0
2008-10-02 11:12:00,1.9968,1.9973,1.9963,1.9969,111000000.0
2008-10-02 11:13:00,1.99695,1.99705,1.996,1.996,287700000.0
2008-10-02 11:14:00,1.9961,1.99625,1.9951,1.9953,406399999.0
2008-10-02 11:15:00,1.9953,1.99745,1.9953,1.99655,185650500.0
2008-10-02 11:16:00,1.9966,1.9967,1.99585,1.9961,392000000.0
2008-10-02 11:17:00,1.9961,1.9963,1.9954,1.99605,533800000.0
2008-10-02 11:18:00,1.99605,1.9965,1.99605,1.9965,142500000.0
2008-10-02 11:19:00,1.99655,1.9967,1.99615,1.99625,32600000.0
2008-10-02 11:20:00,1.9963,1.99655,1.99625,1.99625,104100000.0
2008-10-02 11:21:00,1.99625,1.9964,1.9955,1.99575,316800000.0
2008-10-02 11:22:00,1.99565,1.9966,1.99545,1.9966,246200000.0
2008-10-02 11:23:00,1.99665,1.9967,1.9958,1.9963,258400000.0
2008-10-02 11:24:00,1.99625,1.99695,1.99605,1.99615,1125399996.0
2008-10-02 11:25:00,1.99615,1.99695,1.99615,1.9969,815400000.0
2008-10-02 11:26:00,1.997,1.9972,1.99665,1.99685,146499999.0
2008-10-02 11:27:00,1.99685,1.99755,1.99685,1.99755,129900000.0
2008-10-02 11:28:00,1.99755,1.998,1.9972,1.998,204100000.0
2008-10-02 11:29:00,1.9979,1.99825,1.99775,1.99795,275500000.0
2008-10-02 11:30:00,1.998,1.99875,1.99795,1.9987,181200000.0
2008-10-02 11:31:00,1.9986,1.999,1.99835,1.99855,193600000.0
2008-10-02 11:32:00,1.99855,1.99855,1.99825,1.99845,105599999.0
2008-10-02 11:33:00,1.99845,1.99845,1.99835,1.99845,56400000.0
2008-10-02 11:34:00,1.99845,1.99845,1.9968,1.9973,215800000.0
2008-10-02 11:35:00,1.99745,1.99745,1.9968,1.99745,29900000.0
2008-10-02 11:36:00,1.99745,1.99745,1.9974,1.99745,129500000.0
2008-10-02 11:37:00,1.99745,1.9975,1.9974,1.9974,479399999.0
2008-10-02 11:38:00,1.9974,1.9974,1.99645,1.997,582600000.0
2008-10-02 11:39:00,1.997,1.99725,1.99645,1.9971,605800001.0
2008-10-02 11:40:00,1.9971,1.99715,1.9966,1.9967,1119400006.0
2008-10-02 11:41:00,1.9967,1.997,1.99605,1.99665,1114800000.0
2008-10-02 11:42:00,1.99665,1.9981,1.9964,1.9973,978600002.0
2008-10-02 11:43:00,1.9973,1.9977,1.9973,1.9974,868199999.0
2008-10-02 11:44:00,1.9973,1.9976,1.99625,1.99635,857800028.0
2008-10-02 11:45:00,1.99645,1.9968,1.99615,1.9963,194300000.0
2008-10-02 11:46:00,1.9963,1.99655,1.9952,1.9952,400100000.0
2008-10-02 11:47:00,1.9952,1.9954,1.9945,1.9953,268200000.0
2008-10-02 11:48:00,1.99515,1.99585,1.99455,1.99525,628900000.0
2008-10-02 11:49:00,1.99525,1.9961,1.9951,1.9958,449900000.0
2008-10-02 11:50:00,1.9958,1.99605,1.9951,1.996,271100000.0
2008-10-02 11:51:00,1.9959,1.9964,1.99585,1.99615,225200000.0
2008-10-02 11:52:00,1.9962,1.99625,1.9959,1.9959,276200000.0
2008-10-02 11:53:00,1.9959,1.9962,1.9959,1.9962,282100000.0
2008-10-02 11:54:00,1.99625,1.99625,1.9956,1.99565,215800000.0
2008-10-02 11:55:00,1.9956,1.9957,1.9948,1.99535,273200000.0
2008-10-02 11:56:00,1.99535,1.9959,1.9949,1.99505,323200000.0
2008-10-02 11:57:00,1.99505,1.99505,1.99415,1.99425,1505399999.0
2008-10-02 11:58:00,1.9944,1.9952,1.9943,1.995,107700000.0
2008-10-02 11:59:00,1.995,1.99565,1.9949,1.995,419700000.0
2008-10-02 12:00:00,1.995,1.9957,1.99495,1.9953,562300000.0
2008-10-02 12:01:00,1.9954,1.99575,1.995,1.99535,324300000.0
2008-10-02 12:02:00,1.99525,1.99585,1.99525,1.99535,196100000.0
2008-10-02 12:03:00,1.9954,1.9961,1.9953,1.9954,237600000.0
2008-10-02 12:04:00,1.99535,1.9955,1.99435,1.9947,445600000.0
2008-10-02 12:05:00,1.9947,1.9949,1.99415,1.99455,579400000.0
2008-10-02 12:06:00,1.99455,1.99495,1.9943,1.9944,429500000.0
2008-10-02 12:07:00,1.9944,1.9945,1.99345,1.994,213600000.0
2008-10-02 12:08:00,1.9939,1.9943,1.9933,1.9936,240700000.0
2008-10-02 12:09:00,1.99375,1.9939,1.99345,1.99385,239700000.0
2008-10-02 12:10:00,1.9939,1.99415,1.9937,1.9937,297500000.0
2008-10-02 12:11:00,1.9937,1.9939,1.9937,1.9937,833200000.0
2008-10-02 12:12:00,1.9937,1.9938,1.9931,1.9933,752400000.0
2008-10-02 12:13:00,1.9937,1.9937,1.99285,1.9929,548052000.0
2008-10-02 12:14:00,1.993,1.9931,1.9925,1.99265,451200000.0
2008-10-02 12:15:00,1.99265,1.9931,1.99265,1.99285,409100000.0
2008-10-02 12:16:00,1.99285,1.99285,1.99265,1.99285,153600000.0
2008-10-02 12:17:00,1.99285,1.99285,1.99285,1.99285,98400000.0
2008-10-02 12:18:00,1.99285,1.9933,1.99285,1.99295,190700000.0
2008-10-02 12:19:00,1.99295,1.99295,1.99295,1.99295,80400000.0
2008-10-02 12:20:00,1.99295,1.99325,1.99295,1.99305,204000000.0
2008-10-02 12:21:00,1.99305,1.99375,1.99305,1.99335,461000000.0
2008-10-02 12:22:00,1.9934,1.9934,1.9924,1.99255,401800000.0
2008-10-02 12:23:00,1.99255,1.99285,1.99155,1.99205,598200003.0
2008-10-02 12:24:00,1.99195,1.99195,1.9909,1.99105,1018200003.0
2008-10-02 12:25:00,1.99105,1.9921,1.99105,1.99185,157300000.0
2008-10-02 12:26:00,1.99185,1.99185,1.99125,1.99125,177400000.0
2008-10-02 12:27:00,1.99125,1.9916,1.99115,1.99135,225300000.0
2008-10-02 12:28:00,1.99135,1.9921,1.99135,1.9918,286300000.0
2008-10-02 12:29:00,1.99175,1.99195,1.99175,1.99175,78000000.0
2008-10-02 12:30:00,1.99175,1.9919,1.99175,1.99175,48900000.0
2008-10-02 12:31:00,1.99175,1.99175,1.99175,1.99175,102900000.0
2008-10-02 12:32:00,1.99175,1.9924,1.99175,1.99205,63300000.0
2008-10-02 12:33:00,1.99205,1.9924,1.99205,1.99235,98400000.0
2008-10-02 12:34:00,1.99235,1.9925,1.99205,1.99235,68100000.0
2008-10-02 12:35:00,1.9924,1.99295,1.99205,1.9929,96300000.0
2008-10-02 12:36:00,1.99255,1.99305,1.99255,1.99275,516900001.0
2008-10-02 12:37:00,1.99275,1.9928,1.99265,1.99265,233100000.0
2008-10-02 12:38:00,1.99265,1.9931,1.9926,1.99295,327400001.0
2008-10-02 12:39:00,1.99305,1.99325,1.99285,1.9932,367199998.0
2008-10-02 12:40:00,1.9934,1.9938,1.99295,1.9938,252300000.0
2008-10-02 12:41:00,1.9938,1.9941,1.99335,1.99335,392200000.0
2008-10-02 12:42:00,1.99335,1.99375,1.9933,1.9935,473800000.0
2008-10-02 12:43:00,1.9935,1.9936,1.99335,1.99335,485000000.0
2008-10-02 12:44:00,1.99335,1.9936,1.99335,1.99335,1074300000.0
2008-10-02 12:45:00,1.99335,1.9937,1.99335,1.9937,191900000.0
2008-10-02 12:46:00,1.9937,1.9937,1.99315,1.99355,492499998.0
2008-10-02 12:47:00,1.99355,1.9939,1.99315,1.9938,775600000.0
2008-10-02 12:48:00,1.9938,1.99455,1.99375,1.9942,374000000.0
2008-10-02 12:49:00,1.9942,1.9949,1.99385,1.99465,385600000.0
2008-10-02 12:50:00,1.99465,1.9953,1.99455,1.99485,354100000.0
2008-10-02 12:51:00,1.99485,1.99485,1.99435,1.99465,374500000.0
2008-10-02 12:52:00,1.9947,1.9959,1.99465,1.99525,233900000.0
2008-10-02 12:53:00,1.9952,1.99575,1.9952,1.9956,264700000.0
2008-10-02 12:54:00,1.9956,1.996,1.99535,1.99575,506700000.0
2008-10-02 12:55:00,1.99565,1.9962,1.995,1.99565,409900000.0
2008-10-02 12:56:00,1.9957,1.9959,1.9946,1.9952,838800020.0
2008-10-02 12:57:00,1.9952,1.9952,1.99455,1.9947,447300000.0
2008-10-02 12:58:00,1.9946,1.9947,1.99395,1.9943,329100000.0
2008-10-02 12:59:00,1.9943,1.9943,1.994,1.9941,364700000.0
2008-10-02 13:00:00,1.9941,1.9949,1.99375,1.9938,536100000.0
2008-10-02 13:01:00,1.9938,1.9941,1.99355,1.99405,901500007.0
2008-10-02 13:02:00,1.99405,1.99425,1.99365,1.9939,467200000.0
2008-10-02 13:03:00,1.9939,1.99475,1.9939,1.9944,341400000.0
2008-10-02 13:04:00,1.9943,1.99465,1.99415,1.99445,470900000.0
2008-10-02 13:05:00,1.99445,1.9947,1.99385,1.9945,630300000.0
2008-10-02 13:06:00,1.9945,1.9959,1.9945,1.9959,461800000.0
2008-10-02 13:07:00,1.9959,1.99665,1.9953,1.9957,402600000.0
2008-10-02 13:08:00,1.99575,1.9959,1.9952,1.99585,277400000.0
2008-10-02 13:09:00,1.9955,1.99605,1.9953,1.99585,424700000.0
2008-10-02 13:10:00,1.99585,1.99655,1.9956,1.9962,313900000.0
2008-10-02 13:11:00,1.99615,1.9969,1.99615,1.9966,240400000.0
2008-10-02 13:12:00,1.9966,1.9967,1.99575,1.99595,295200000.0
2008-10-02 13:13:00,1.9959,1.9961,1.99545,1.99555,401500000.0
2008-10-02 13:14:00,1.9955,1.997,1.9955,1.997,243500000.0
2008-10-02 13:15:00,1.99695,1.997,1.9954,1.99575,828600000.0
2008-10-02 13:16:00,1.99575,1.99695,1.99575,1.9963,573200000.0
2008-10-02 13:17:00,1.99615,1.99665,1.99585,1.99615,554900000.0
2008-10-02 13:18:00,1.99615,1.9965,1.99605,1.99605,841700001.0
2008-10-02 13:19:00,1.99605,1.99605,1.99605,1.99605,900000000.0
2008-10-02 13:20:00,1.99605,1.99645,1.99585,1.99585,452300000.0
2008-10-02 13:21:00,1.99585,1.99655,1.99565,1.9963,335400000.0
2008-10-02 13:22:00,1.9963,1.9967,1.99605,1.99655,243600000.0
2008-10-02 13:23:00,1.99655,1.9972,1.9962,1.99685,346300000.0
2008-10-02 13:24:00,1.99685,1.99735,1.99685,1.9973,372900000.0
2008-10-02 13:25:00,1.9973,1.9973,1.99675,1.99685,424300000.0
2008-10-02 13:26:00,1.99685,1.99775,1.99675,1.99695,709800010.0
2008-10-02 13:27:00,1.99695,1.99785,1.9968,1.9974,461600000.0
2008-10-02 13:28:00,1.9977,1.9979,1.997,1.9978,338900000.0
2008-10-02 13:29:00,1.9978,1.9979,1.99675,1.9973,312900000.0
2008-10-02 13:30:00,1.99725,1.9978,1.9969,1.9978,261000000.0
2008-10-02 13:31:00,1.9979,1.9984,1.9978,1.998,423200000.0
2008-10-02 13:32:00,1.998,1.9984,1.99785,1.9983,232700000.0
2008-10-02 13:33:00,1.9983,1.99885,1.99785,1.9988,222900000.0
2008-10-02 13:34:00,1.99865,2.00015,1.9986,1.9999,304700000.0
2008-10-02 13:35:00,1.9999,2.0004,1.9991,1.99995,242319248.0
2008-10-02 13:36:00,1.99995,2.0002,1.99945,1.9997,202900000.0
2008-10-02 13:37:00,1.99965,2.00045,1.99955,2.00025,370700000.0
2008-10-02 13:38:00,2.00025,2.00195,2.00005,2.0013,318300000.0
2008-10-02 13:39:00,2.0015,2.0015,2.00035,2.00035,334300000.0
2008-10-02 13:40:00,2.00045,2.00045,1.9991,2.0,549200000.0
2008-10-02 13:41:00,1.99995,2.0002,1.99915,1.99985,413400000.0
2008-10-02 13:42:00,1.99985,1.99985,1.9992,1.99925,316400000.0
2008-10-02 13:43:00,1.99925,1.99995,1.99915,1.9993,474100000.0
2008-10-02 13:44:00,1.9993,2.0017,1.99925,2.0012,239100000.0
2008-10-02 13:45:00,2.00115,2.0018,1.9996,2.0018,506068250.0
2008-10-02 13:46:00,2.00195,2.00195,2.0005,2.0012,395400000.0
2008-10-02 13:47:00,2.0012,2.0012,2.00045,2.00065,468800000.0
2008-10-02 13:48:00,2.00055,2.0013,2.00045,2.001,305900000.0
2008-10-02 13:49:00,2.001,2.0012,2.0005,2.0006,364200000.0
2008-10-02 13:50:00,2.0006,2.0007,1.9998,2.00035,376900000.0
2008-10-02 13:51:00,2.00035,2.0005,1.9999,1.99995,452200000.0
2008-10-02 13:52:00,1.99995,2.00045,1.99955,2.0002,325600000.0
2008-10-02 13:53:00,2.0002,2.0005,1.9999,2.00025,281700000.0
2008-10-02 13:54:00,2.00025,2.00025,1.99975,1.99975,525200000.0
2008-10-02 13:55:00,1.9998,2.00105,1.9998,2.00075,578300000.0
2008-10-02 13:56:00,2.00065,2.0011,2.00025,2.00025,376800000.0
2008-10-02 13:57:00,2.00025,2.0005,2.00025,2.00045,129400000.0
2008-10-02 13:58:00,2.00055,2.00085,1.99995,1.99995,477600000.0
2008-10-02 13:59:00,1.99995,2.0003,1.99965,1.99965,570200000.0
2008-10-02 14:00:00,1.99965,2.00065,1.99965,2.0,407900000.0
2008-10-02 14:01:00,1.99985,1.99995,1.99945,1.99995,294400000.0
2008-10-02 14:02:00,1.99995,2.0003,1.99965,1.9999,573500000.0
2008-10-02 14:03:00,1.99995,2.00015,1.99925,1.9998,431400000.0
2008-10-02 14:04:00,1.99985,2.0,1.9993,1.9998,440000000.0
2008-10-02 14:05:00,1.9998,1.99995,1.99925,1.99955,584400000.0
2008-10-02 14:06:00,1.99955,1.99985,1.99945,1.9997,699000000.0
2008-10-02 14:07:00,1.9997,1.99975,1.99925,1.9995,458700000.0
2008-10-02 14:08:00,1.9994,1.9997,1.99895,1.99935,577600000.0
2008-10-02 14:09:00,1.99925,1.99975,1.99895,1.99925,643700000.0
2008-10-02 14:10:00,1.9992,1.9994,1.99865,1.9991,369300000.0
2008-10-02 14:11:00,1.99905,1.99905,1.99825,1.999,511900000.0
2008-10-02 14:12:00,1.99895,1.9991,1.9986,1.99885,621800000.0
2008-10-02 14:13:00,1.9989,1.9992,1.99855,1.99865,617800000.0
2008-10-02 14:14:00,1.99865,1.9991,1.99715,1.99745,438400000.0
2008-10-02 14:15:00,1.9974,1.99875,1.99735,1.99865,572800000.0
2008-10-02 14:16:00,1.99865,1.9999,1.9983,1.9995,630100000.0
2008-10-02 14:17:00,1.9995,2.0002,1.9994,1.99995,500400000.0
2008-10-02 14:18:00,1.99995,2.0004,1.99985,2.0002,588500000.0
2008-10-02 14:19:00,2.0002,2.0006,2.00005,2.00025,197400000.0
2008-10-02 14:20:00,2.00025,2.00025,1.99945,1.9999,522700000.0
2008-10-02 14:21:00,1.99985,2.0006,1.99975,2.0006,601000000.0
2008-10-02 14:22:00,2.0006,2.0011,1.9999,2.00055,585500000.0
2008-10-02 14:23:00,2.00055,2.0008,1.99995,2.00045,692000000.0
2008-10-02 14:24:00,2.00045,2.00055,1.99925,1.99925,589200000.0
2008-10-02 14:25:00,1.99925,1.9993,1.99825,1.99845,652400000.0
2008-10-02 14:26:00,1.99845,1.9986,1.99795,1.99845,462600000.0
2008-10-02 14:27:00,1.99845,1.9996,1.99825,1.9993,310700000.0
2008-10-02 14:28:00,1.99935,1.9997,1.99905,1.9996,358200000.0
2008-10-02 14:29:00,1.9996,2.00075,1.9996,2.0007,325200000.0
2008-10-02 14:30:00,2.00065,2.0007,1.99905,1.9995,408900000.0
2008-10-02 14:31:00,1.99945,2.00025,1.99915,1.99985,483600000.0
2008-10-02 14:32:00,1.99985,2.00025,1.99955,1.99975,501500000.0
2008-10-02 14:33:00,1.99975,2.0017,1.99955,2.0017,353900000.0
2008-10-02 14:34:00,2.00175,2.0019,2.00015,2.0016,429000000.0
2008-10-02 14:35:00,2.00165,2.00485,2.00145,2.0039,429014749.0
2008-10-02 14:36:00,2.0039,2.00465,2.00125,2.00125,658850000.0
2008-10-02 14:37:00,2.00145,2.0022,2.00065,2.0015,375500000.0
2008-10-02 14:38:00,2.0015,2.00275,2.0006,2.00135,552800000.0
2008-10-02 14:39:00,2.00115,2.0024,2.0009,2.00235,474800000.0
2008-10-02 14:40:00,2.00235,2.00285,2.0019,2.00225,490000000.0
2008-10-02 14:41:00,2.00235,2.0028,2.00115,2.00235,472446500.0
2008-10-02 14:42:00,2.00225,2.00245,2.0014,2.0019,291900000.0
2008-10-02 14:43:00,2.0019,2.0029,2.00185,2.0027,196400000.0
2008-10-02 14:44:00,2.0027,2.00325,2.0022,2.0023,310600000.0
2008-10-02 14:45:00,2.00235,2.0028,2.0019,2.00205,333500000.0
2008-10-02 14:46:00,2.00205,2.00205,2.00065,2.001,258100000.0
2008-10-02 14:47:00,2.001,2.00165,2.00055,2.00105,378200000.0
2008-10-02 14:48:00,2.00095,2.00175,2.00045,2.00145,388600000.0
2008-10-02 14:49:00,2.00125,2.0018,2.00085,2.00155,402800000.0
2008-10-02 14:50:00,2.0016,2.002,2.0006,2.00165,421200000.0
2008-10-02 14:51:00,2.00165,2.0019,2.00075,2.00125,323900000.0
2008-10-02 14:52:00,2.00105,2.00145,2.00065,2.00105,374400000.0
2008-10-02 14:53:00,2.00105,2.0013,2.00045,2.00125,342300000.0
2008-10-02 14:54:00,2.00125,2.0022,2.00115,2.00145,287800000.0
2008-10-02 14:55:00,2.00145,2.0025,2.0013,2.0021,321600000.0
2008-10-02 14:56:00,2.002,2.00285,2.0013,2.0014,373100000.0
2008-10-02 14:57:00,2.0013,2.0027,2.0012,2.0027,250300000.0
2008-10-02 14:58:00,2.0025,2.0037,2.0025,2.003,265900000.0
2008-10-02 14:59:00,2.0029,2.0045,2.0028,2.0043,333100000.0
2008-10-02 15:00:00,2.0043,2.0052,2.004,2.0043,240300000.0
2008-10-02 15:01:00,2.0043,2.0049,2.00425,2.00455,322400000.0
2008-10-02 15:02:00,2.00445,2.00505,2.00435,2.00495,398000000.0
2008-10-02 15:03:00,2.005,2.00535,2.0048,2.00505,665800000.0
2008-10-02 15:04:00,2.00505,2.0054,2.0048,2.0048,741300000.0
2008-10-02 15:05:00,2.00485,2.00545,2.00485,2.00515,126100000.0
2008-10-02 15:06:00,2.0051,2.00605,2.00495,2.00585,185700000.0
2008-10-02 15:07:00,2.00585,2.00585,2.0047,2.00475,214400000.0
2008-10-02 15:08:00,2.00475,2.0057,2.00455,2.00545,244100000.0
2008-10-02 15:09:00,2.0054,2.0059,2.0048,2.0059,218100000.0
2008-10-02 15:10:00,2.0061,2.00645,2.0052,2.0055,200400000.0
2008-10-02 15:11:00,2.00555,2.00555,2.00475,2.005,326600000.0
2008-10-02 15:12:00,2.0051,2.0052,2.0046,2.00485,137500000.0
2008-10-02 15:13:00,2.00485,2.00515,2.0043,2.0046,160400000.0
2008-10-02 15:14:00,2.0046,2.0049,2.00435,2.0048,172300000.0
2008-10-02 15:15:00,2.00485,2.0051,2.0039,2.0043,99400000.0
2008-10-02 15:16:00,2.0045,2.0049,2.00435,2.0048,146300000.0
2008-10-02 15:17:00,2.0047,2.0047,2.0033,2.00365,170300000.0
2008-10-02 15:18:00,2.0036,2.0043,2.0035,2.0039,202300000.0
2008-10-02 15:19:00,2.0039,2.0042,2.00345,2.0042,110900000.0
2008-10-02 15:20:00,2.0043,2.0051,2.00335,2.00345,181600000.0
2008-10-02 15:21:00,2.0035,2.0042,2.0032,2.004,120900000.0
2008-10-02 15:22:00,2.004,2.0043,2.003,2.004,206600000.0
2008-10-02 15:23:00,2.004,2.0044,2.00385,2.0039,101200000.0
2008-10-02 15:24:00,2.0039,2.0044,2.00345,2.00395,171300000.0
2008-10-02 15:25:00,2.00395,2.0048,2.00395,2.00425,155000000.0
2008-10-02 15:26:00,2.00425,2.0049,2.00415,2.00475,298800000.0
2008-10-02 15:27:00,2.00485,2.0059,2.0047,2.00495,305200000.0
2008-10-02 15:28:00,2.005,2.0051,2.0042,2.00455,160900000.0
2008-10-02 15:29:00,2.00455,2.0048,2.0041,2.0041,56500000.0
2008-10-02 15:30:00,2.0044,2.0046,2.0036,2.0037,145700000.0
2008-10-02 15:31:00,2.0038,2.0043,2.00305,2.0038,545399986.0
2008-10-02 15:32:00,2.0038,2.0039,2.00225,2.0025,1111000050.0
2008-10-02 15:33:00,2.00255,2.003,2.0025,2.0028,209400000.0
2008-10-02 15:34:00,2.0029,2.0038,2.0029,2.0035,194900000.0
2008-10-02 15:35:00,2.0035,2.0036,2.0031,2.0032,137100000.0
2008-10-02 15:36:00,2.0033,2.0037,2.0024,2.00275,201500000.0
2008-10-02 15:37:00,2.0027,2.00315,2.0026,2.00295,216000000.0
2008-10-02 15:38:00,2.00295,2.0033,2.0026,2.0031,158600000.0
2008-10-02 15:39:00,2.003,2.0034,2.00265,2.0034,179100000.0
2008-10-02 15:40:00,2.0033,2.0041,2.00325,2.0035,261800000.0
2008-10-02 15:41:00,2.0035,2.0039,2.00315,2.0035,166900000.0
2008-10-02 15:42:00,2.0035,2.0043,2.00295,2.00315,272000000.0
2008-10-02 15:43:00,2.0032,2.0034,2.00195,2.00225,269200000.0
2008-10-02 15:44:00,2.00225,2.003,2.00225,2.0028,243000000.0
2008-10-02 15:45:00,2.00275,2.003,2.002,2.0024,206700000.0
2008-10-02 15:46:00,2.0024,2.0033,2.0024,2.0029,192000000.0
2008-10-02 15:47:00,2.0029,2.0032,2.0021,2.0022,183100000.0
2008-10-02 15:48:00,2.0022,2.00335,2.00195,2.00295,205000000.0
2008-10-02 15:49:00,2.00295,2.00295,2.0024,2.00255,478800000.0
2008-10-02 15:50:00,2.00255,2.00255,2.00175,2.00185,337600000.0
2008-10-02 15:51:00,2.002,2.002,2.0013,2.0013,215100000.0
2008-10-02 15:52:00,2.0014,2.0016,2.00095,2.0013,197400000.0
2008-10-02 15:53:00,2.0014,2.0014,2.00075,2.001,157200000.0
2008-10-02 15:54:00,2.001,2.0017,2.0007,2.0013,223700000.0
2008-10-02 15:55:00,2.0012,2.0017,2.00105,2.00125,200900000.0
2008-10-02 15:56:00,2.00125,2.002,2.00125,2.00155,237700000.0
2008-10-02 15:57:00,2.00165,2.0025,2.00145,2.0019,344700000.0
2008-10-02 15:58:00,2.0019,2.0026,2.00185,2.0023,193900000.0
2008-10-02 15:59:00,2.0023,2.0029,2.0021,2.00255,409000000.0
2008-10-02 16:00:00,2.00255,2.00255,2.00015,2.0012,419700000.0
2008-10-02 16:01:00,2.0012,2.0014,2.00055,2.00105,226800000.0
2008-10-02 16:02:00,2.00105,2.0019,2.00085,2.0016,188800000.0
2008-10-02 16:03:00,2.0016,2.0023,2.0011,2.002,166400000.0
2008-10-02 16:04:00,2.0019,2.0025,2.0013,2.0019,340900000.0
2008-10-02 16:05:00,2.0019,2.0021,2.00105,2.0011,263200000.0
2008-10-02 16:06:00,2.00105,2.0013,2.0007,2.0007,371300000.0
2008-10-02 16:07:00,2.0007,2.0012,2.0003,2.001,219900000.0
2008-10-02 16:08:00,2.0009,2.0013,2.0007,2.0009,296500000.0
2008-10-02 16:09:00,2.001,2.0014,2.0007,2.001,305800000.0
2008-10-02 16:10:00,2.001,2.0016,2.0009,2.0015,258700000.0
2008-10-02 16:11:00,2.0015,2.0019,2.0007,2.0009,270300000.0
2008-10-02 16:12:00,2.0008,2.0012,2.0004,2.0004,351500000.0
2008-10-02 16:13:00,2.0004,2.0007,1.9989,1.9992,356900000.0
2008-10-02 16:14:00,1.9992,2.0002,1.99885,1.99905,227400000.0
2008-10-02 16:15:00,1.99905,1.9993,1.9986,1.999,231000000.0
2008-10-02 16:16:00,1.999,1.9992,1.9986,1.9991,195000000.0
2008-10-02 16:17:00,1.99905,1.99905,1.9983,1.99865,162900000.0
2008-10-02 16:18:00,1.99875,1.9992,1.99875,1.9992,317600000.0
2008-10-02 16:19:00,1.9991,2.0002,1.9989,2.0,276500000.0
2008-10-02 16:20:00,2.0001,2.0002,1.9992,1.9996,531000000.0
2008-10-02 16:21:00,1.9996,2.00005,1.9992,1.9993,483300000.0
2008-10-02 16:22:00,1.99935,1.9996,1.99895,1.9991,365300000.0
2008-10-02 16:23:00,1.99915,1.9995,1.9986,1.9986,436100000.0
2008-10-02 16:24:00,1.9986,1.9986,1.9977,1.9982,441400000.0
2008-10-02 16:25:00,1.9982,1.9986,1.998,1.998,326200000.0
2008-10-02 16:26:00,1.998,1.99865,1.9979,1.9985,354500000.0
2008-10-02 16:27:00,1.9985,1.9992,1.9984,1.9989,184400000.0
2008-10-02 16:28:00,1.99895,1.99955,1.99865,1.99945,189200000.0
2008-10-02 16:29:00,1.9995,1.9995,1.99885,1.9994,194300000.0
2008-10-02 16:30:00,1.99935,1.9998,1.99895,1.9995,206000000.0
2008-10-02 16:31:00,1.99945,2.0,1.9994,1.99995,172800000.0
2008-10-02 16:32:00,1.99995,2.00015,1.9998,1.9999,261400000.0
2008-10-02 16:33:00,1.9999,1.9999,1.99915,1.9995,161500000.0
2008-10-02 16:34:00,1.9995,1.9996,1.9983,1.9986,245500000.0
2008-10-02 16:35:00,1.99865,1.99935,1.99845,1.9991,409200000.0
2008-10-02 16:36:00,1.9991,1.9993,1.99865,1.999,419300000.0
2008-10-02 16:37:00,1.999,1.9997,1.9989,1.9995,213100000.0
2008-10-02 16:38:00,1.99955,1.9999,1.9993,1.99945,193700000.0
2008-10-02 16:39:00,1.99955,2.0002,1.99955,2.0001,178600000.0
2008-10-02 16:40:00,2.00015,2.00015,1.9992,1.9992,159100000.0
2008-10-02 16:41:00,1.9992,1.9992,1.99825,1.99915,143100000.0
2008-10-02 16:42:00,1.9991,2.0003,1.99885,2.0003,170000000.0
2008-10-02 16:43:00,2.0003,2.00055,2.0002,2.00045,163900000.0
2008-10-02 16:44:00,2.0005,2.00065,1.9999,2.0004,161200000.0
2008-10-02 16:45:00,2.0004,2.0004,1.9992,1.99925,131000000.0
2008-10-02 16:46:00,1.99935,1.99955,1.9982,1.9986,254500000.0
2008-10-02 16:47:00,1.9986,1.99885,1.9986,1.9986,264500000.0
2008-10-02 16:48:00,1.9982,1.9983,1.9972,1.9976,518400000.0
2008-10-02 16:49:00,1.9977,1.9979,1.99745,1.9977,191100000.0
2008-10-02 16:50:00,1.9977,1.99865,1.9977,1.99815,195000000.0
2008-10-02 16:51:00,1.99815,1.9992,1.9981,1.9991,222500000.0
2008-10-02 16:52:00,1.9991,1.99945,1.99865,1.99945,198800000.0
2008-10-02 16:53:00,1.9995,1.9996,1.99895,1.999,151700000.0
2008-10-02 16:54:00,1.999,1.9992,1.9984,1.999,133300000.0
2008-10-02 16:55:00,1.99895,1.99975,1.9989,1.9993,173800000.0
2008-10-02 16:56:00,1.99935,1.9999,1.9992,1.99975,102400000.0
2008-10-02 16:57:00,1.9998,2.0,1.99955,1.9996,178200000.0
2008-10-02 16:58:00,1.9996,2.0,1.99935,1.9995,144100000.0
2008-10-02 16:59:00,1.9995,1.9999,1.99915,1.9997,216300000.0
2008-10-02 17:00:00,1.9997,2.0,1.9996,1.9997,140000000.0
2008-10-02 17:01:00,1.9997,1.9997,1.9986,1.999,195000000.0
2008-10-02 17:02:00,1.99905,1.9992,1.99865,1.99865,245500000.0
2008-10-02 17:03:00,1.9986,1.999,1.9984,1.9984,248300000.0
2008-10-02 17:04:00,1.9984,1.9991,1.99825,1.9988,325800000.0
2008-10-02 17:05:00,1.9987,1.99915,1.9987,1.9991,337900000.0
2008-10-02 17:06:00,1.9992,2.0001,1.9992,1.9999,272600000.0
2008-10-02 17:07:00,1.9999,2.0009,1.9999,2.0007,248100000.0
2008-10-02 17:08:00,2.00065,2.0008,1.99995,1.99995,268500000.0
2008-10-02 17:09:00,2.0,2.0009,2.0,2.00045,311500000.0
2008-10-02 17:10:00,2.00045,2.0012,2.00035,2.0012,176500000.0
2008-10-02 17:11:00,2.00115,2.00125,2.00045,2.00125,144500000.0
2008-10-02 17:12:00,2.0013,2.00135,2.0009,2.00125,190500000.0
2008-10-02 17:13:00,2.0013,2.0019,2.0008,2.00175,152800000.0
2008-10-02 17:14:00,2.00165,2.0019,2.001,2.00135,174100000.0
2008-10-02 17:15:00,2.00135,2.00145,2.00085,2.0011,112400000.0
2008-10-02 17:16:00,2.00105,2.00145,2.00095,2.00145,93200000.0
2008-10-02 17:17:00,2.0015,2.00165,2.0006,2.0009,208900000.0
2008-10-02 17:18:00,2.001,2.00135,1.9999,2.0,214300000.0
2008-10-02 17:19:00,2.0,2.0012,2.0,2.00095,312400000.0
2008-10-02 17:20:00,2.0009,2.0009,2.00005,2.0007,244100000.0
2008-10-02 17:21:00,2.0006,2.0011,2.0005,2.00095,220700000.0
2008-10-02 17:22:00,2.00095,2.002,2.0007,2.0015,146100000.0
2008-10-02 17:23:00,2.0016,2.0018,2.00135,2.00145,145700000.0
2008-10-02 17:24:00,2.0014,2.0015,2.00075,2.00115,240000000.0
2008-10-02 17:25:00,2.00105,2.0022,2.00105,2.0021,204100000.0
2008-10-02 17:26:00,2.0021,2.0021,2.0013,2.00155,303500000.0
2008-10-02 17:27:00,2.0015,2.00175,2.00125,2.0014,192100000.0
2008-10-02 17:28:00,2.0014,2.0018,2.0012,2.0013,260000000.0
2008-10-02 17:29:00,2.0013,2.00185,2.0009,2.00155,196800000.0
2008-10-02 17:30:00,2.00155,2.00195,2.0014,2.00195,385700000.0
2008-10-02 17:31:00,2.00195,2.0022,2.0013,2.0018,360000000.0
2008-10-02 17:32:00,2.0018,2.00195,2.001,2.0014,401300000.0
2008-10-02 17:33:00,2.00145,2.00165,2.0004,2.0007,247000000.0
2008-10-02 17:34:00,2.0007,2.00075,1.9996,1.99975,209500000.0
2008-10-02 17:35:00,1.99975,1.99995,1.999,1.9991,309500000.0
2008-10-02 17:36:00,1.99915,2.0,1.99895,1.99985,321300000.0
2008-10-02 17:37:00,2.0,2.00015,1.99975,1.9999,195300000.0
2008-10-02 17:38:00,1.9999,2.0005,1.9999,2.0001,229000000.0
2008-10-02 17:39:00,2.00005,2.00035,1.99955,1.9998,334800000.0
2008-10-02 17:40:00,1.9999,1.9999,1.999,1.99925,598100001.0
2008-10-02 17:41:00,1.9991,1.99985,1.99905,1.9994,306000000.0
2008-10-02 17:42:00,1.9994,1.9995,1.9983,1.9987,440100000.0
2008-10-02 17:43:00,1.99885,1.9993,1.99815,1.999,331000000.0
2008-10-02 17:44:00,1.999,1.99935,1.9983,1.9991,329200000.0
2008-10-02 17:45:00,1.9991,2.0001,1.99885,1.99995,204700000.0
2008-10-02 17:46:00,1.9999,2.0007,1.9996,2.0007,379300000.0
2008-10-02 17:47:00,2.0006,2.0009,1.99955,2.0005,410200000.0
2008-10-02 17:48:00,2.0006,2.00075,1.9998,2.0001,377300000.0
2008-10-02 17:49:00,2.00015,2.0012,2.0,2.0012,403400000.0
2008-10-02 17:50:00,2.00125,2.00145,2.0009,2.00115,391500000.0
2008-10-02 17:51:00,2.00125,2.00135,2.0004,2.00065,353600000.0
2008-10-02 17:52:00,2.0006,2.00095,2.0004,2.00065,341000000.0
2008-10-02 17:53:00,2.00065,2.00085,2.0004,2.00055,233800000.0
2008-10-02 17:54:00,2.00055,2.00105,2.0004,2.0007,299100000.0
2008-10-02 17:55:00,2.0007,2.0016,2.00055,2.00095,309100000.0
2008-10-02 17:56:00,2.00095,2.0012,2.0007,2.0009,382400000.0
2008-10-02 17:57:00,2.001,2.0012,2.0,2.0009,339075000.0
2008-10-02 17:58:00,2.0009,2.00175,2.0008,2.0017,312200000.0
2008-10-02 17:59:00,2.0016,2.00215,2.00145,2.00175,209100000.0
2008-10-02 18:00:00,2.00175,2.003,2.0017,2.0029,248400000.0
2008-10-02 18:01:00,2.0029,2.0031,2.00115,2.0021,556116250.0
2008-10-02 18:02:00,2.0021,2.00275,2.0016,2.00165,483900000.0
2008-10-02 18:03:00,2.0016,2.0016,2.00085,2.0011,488600000.0
2008-10-02 18:04:00,2.0011,2.00205,2.00105,2.0019,346100000.0
2008-10-02 18:05:00,2.00195,2.0021,2.00135,2.00185,379000000.0
2008-10-02 18:06:00,2.0019,2.00255,2.00145,2.00175,320600000.0
2008-10-02 18:07:00,2.00175,2.00235,2.0015,2.0021,367000000.0
2008-10-02 18:08:00,2.002,2.00235,2.0019,2.0022,279900000.0
2008-10-02 18:09:00,2.00225,2.00225,2.00115,2.002,336800000.0
2008-10-02 18:10:00,2.002,2.00225,2.0018,2.0021,260700000.0
2008-10-02 18:11:00,2.0021,2.00225,2.00155,2.00175,417000000.0
2008-10-02 18:12:00,2.0018,2.00225,2.0015,2.00165,360800000.0
2008-10-02 18:13:00,2.0017,2.0017,2.00065,2.0007,530600000.0
2008-10-02 18:14:00,2.00085,2.00225,2.00085,2.0017,398100000.0
2008-10-02 18:15:00,2.0017,2.00265,2.0015,2.00175,432300000.0
2008-10-02 18:16:00,2.00185,2.0027,2.0017,2.0026,344700000.0
2008-10-02 18:17:00,2.0026,2.0027,2.00215,2.00265,355600000.0
2008-10-02 18:18:00,2.00255,2.00355,2.0025,2.0025,700399993.0
2008-10-02 18:19:00,2.0025,2.00285,2.0022,2.0028,982899989.0
2008-10-02 18:20:00,2.0028,2.003,2.0022,2.00265,481000000.0
2008-10-02 18:21:00,2.00265,2.003,2.00205,2.0022,395800000.0
2008-10-02 18:22:00,2.0022,2.0022,2.0013,2.0015,401600000.0
2008-10-02 18:23:00,2.0015,2.0015,2.0012,2.00135,1254500000.0
2008-10-02 18:24:00,2.00135,2.0018,2.00105,2.00135,545200002.0
2008-10-02 18:25:00,2.00145,2.00155,2.001,2.0014,313100000.0
2008-10-02 18:26:00,2.0014,2.00145,2.0008,2.00095,809900000.0
2008-10-02 18:27:00,2.00095,2.00195,2.0007,2.00195,358200000.0
2008-10-02 18:28:00,2.0019,2.0023,2.00185,2.00195,256500000.0
2008-10-02 18:29:00,2.00195,2.0024,2.0019,2.0021,163100000.0
2008-10-02 18:30:00,2.00215,2.00365,2.00205,2.00315,282100000.0
2008-10-02 18:31:00,2.00315,2.0037,2.00305,2.0034,181400000.0
2008-10-02 18:32:00,2.0034,2.0034,2.00265,2.0028,453500000.0
2008-10-02 18:33:00,2.0028,2.0033,2.0027,2.0029,307000000.0
2008-10-02 18:34:00,2.00275,2.0033,2.0024,2.0029,190600000.0
2008-10-02 18:35:00,2.003,2.0035,2.0027,2.0032,128600000.0
2008-10-02 18:36:00,2.0032,2.0036,2.00275,2.0034,181600000.0
2008-10-02 18:37:00,2.0035,2.004,2.0032,2.0039,109200000.0
2008-10-02 18:38:00,2.00375,2.00375,2.0031,2.00325,214200000.0
2008-10-02 18:39:00,2.00335,2.0034,2.0031,2.0033,202200000.0
2008-10-02 18:40:00,2.0034,2.0039,2.0027,2.00355,345700000.0
2008-10-02 18:41:00,2.0032,2.00535,2.0032,2.0047,354000000.0
2008-10-02 18:42:00,2.0047,2.00495,2.0046,2.0047,713400000.0
2008-10-02 18:43:00,2.0047,2.0052,2.0043,2.0047,460700000.0
2008-10-02 18:44:00,2.00475,2.00535,2.00465,2.0047,359000000.0
2008-10-02 18:45:00,2.0047,2.0047,2.004,2.0043,196400000.0
2008-10-02 18:46:00,2.0044,2.0044,2.00325,2.0042,526300000.0
2008-10-02 18:47:00,2.0042,2.0044,2.0041,2.00415,465400000.0
2008-10-02 18:48:00,2.00425,2.0053,2.0042,2.0051,226000000.0
2008-10-02 18:49:00,2.00505,2.0066,2.005,2.00625,245300000.0
2008-10-02 18:50:00,2.0064,2.0065,2.0062,2.0062,179000000.0
2008-10-02 18:51:00,2.0062,2.0062,2.00535,2.0059,241000000.0
2008-10-02 18:52:00,2.006,2.0061,2.0059,2.006,65800000.0
2008-10-02 18:53:00,2.0062,2.00665,2.0059,2.0064,148300000.0
2008-10-02 18:54:00,2.00635,2.0066,2.0059,2.0059,236200000.0
2008-10-02 18:55:00,2.0059,2.0062,2.0059,2.0059,411000000.0
2008-10-02 18:56:00,2.0059,2.0059,2.00455,2.00545,338475000.0
2008-10-02 18:57:00,2.0055,2.0061,2.00515,2.00575,207200000.0
2008-10-02 18:58:00,2.00575,2.0074,2.0057,2.0067,258200000.0
2008-10-02 18:59:00,2.0067,2.0078,2.0067,2.00745,137100000.0
2008-10-02 19:00:00,2.00745,2.00745,2.0066,2.0067,146700000.0
2008-10-02 19:01:00,2.0069,2.007,2.0065,2.0066,299600000.0
2008-10-02 19:02:00,2.0066,2.007,2.0065,2.0066,69100000.0
2008-10-02 19:03:00,2.0066,2.0069,2.0066,2.0066,91000000.0
2008-10-02 19:04:00,2.0066,2.0066,2.00595,2.0064,37600000.0
2008-10-02 19:05:00,2.0064,2.0066,2.0063,2.0066,48700000.0
2008-10-02 19:06:00,2.0066,2.0066,2.0064,2.0066,16800000.0
2008-10-02 19:07:00,2.0067,2.0073,2.0065,2.007,145100000.0
2008-10-02 19:08:00,2.00705,2.00745,2.0069,2.0071,106446500.0
2008-10-02 19:09:00,2.00715,2.0075,2.00715,2.0075,100400000.0
2008-10-02 19:10:00,2.0075,2.00765,2.0073,2.0074,117600000.0
2008-10-02 19:11:00,2.0074,2.00755,2.0073,2.0073,121400000.0
2008-10-02 19:12:00,2.0073,2.00735,2.0064,2.00675,160400000.0
2008-10-02 19:13:00,2.00675,2.00675,2.00615,2.0066,438600000.0
2008-10-02 19:14:00,2.0066,2.00675,2.0062,2.00645,187000000.0
2008-10-02 19:15:00,2.00645,2.00645,2.0062,2.00635,123400000.0
2008-10-02 19:16:00,2.0063,2.0067,2.0062,2.0065,154800000.0
2008-10-02 19:17:00,2.0066,2.0069,2.00615,2.00665,175000000.0
2008-10-02 19:18:00,2.00665,2.0069,2.00615,2.0065,141000000.0
2008-10-02 19:19:00,2.0064,2.0068,2.0062,2.0067,145800000.0
2008-10-02 19:20:00,2.0067,2.007,2.0064,2.0064,95900000.0
2008-10-02 19:21:00,2.0064,2.0065,2.0063,2.0063,187000000.0
2008-10-02 19:22:00,2.0063,2.0065,2.00515,2.0053,154893000.0
2008-10-02 19:23:00,2.0053,2.0055,2.0052,2.00525,97400000.0
2008-10-02 19:24:00,2.00525,2.00525,2.0048,2.0052,88800000.0
2008-10-02 19:25:00,2.0052,2.0059,2.00515,2.0059,204000000.0
2008-10-02 19:26:00,2.0058,2.0063,2.0057,2.0063,138669750.0
2008-10-02 19:27:00,2.0063,2.0063,2.0059,2.006,73400000.0
2008-10-02 19:28:00,2.0059,2.0059,2.0059,2.0059,36000000.0
2008-10-02 19:29:00,2.0059,2.006,2.0057,2.0059,91500000.0
2008-10-02 19:30:00,2.006,2.0063,2.0059,2.0063,60600000.0
2008-10-02 19:31:00,2.0062,2.0064,2.0059,2.0061,114800000.0
2008-10-02 19:32:00,2.0061,2.0067,2.0061,2.0066,75200000.0
2008-10-02 19:33:00,2.0065,2.0069,2.00625,2.0068,76000000.0
2008-10-02 19:34:00,2.0067,2.0069,2.0066,2.0069,59600000.0
2008-10-02 19:35:00,2.00685,2.0071,2.0067,2.007,22200000.0
2008-10-02 19:36:00,2.0069,2.007,2.0069,2.0069,9000000.0
2008-10-02 19:37:00,2.0069,2.0078,2.0069,2.0074,163300000.0
2008-10-02 19:38:00,2.0074,2.0074,2.0062,2.00645,212000000.0
2008-10-02 19:39:00,2.00645,2.0077,2.00645,2.0077,199500000.0
2008-10-02 19:40:00,2.00735,2.00755,2.0073,2.0073,34200000.0
2008-10-02 19:41:00,2.0074,2.0075,2.007,2.0072,324400001.0
2008-10-02 19:42:00,2.0073,2.0075,2.0068,2.0074,82400000.0
2008-10-02 19:43:00,2.0075,2.0093,2.0075,2.0092,142000000.0
2008-10-02 19:44:00,2.0093,2.0093,2.0081,2.0089,267600000.0
2008-10-02 19:45:00,2.0088,2.0091,2.00785,2.0079,291800000.0
2008-10-02 19:46:00,2.0079,2.0082,2.00705,2.0074,163986000.0
2008-10-02 19:47:00,2.0074,2.0074,2.007,2.007,50800000.0
2008-10-02 19:48:00,2.007,2.0073,2.0068,2.0073,55400000.0
2008-10-02 19:49:00,2.0072,2.0076,2.00705,2.00715,166500000.0
2008-10-02 19:50:00,2.00715,2.00715,2.0068,2.0071,265500000.0
2008-10-02 19:51:00,2.0071,2.00745,2.00645,2.00655,434400001.0
2008-10-02 19:52:00,2.00655,2.0076,2.00635,2.0076,317500000.0
2008-10-02 19:53:00,2.0076,2.0076,2.0067,2.0067,191200000.0
2008-10-02 19:54:00,2.0067,2.0067,2.0061,2.0062,112800000.0
2008-10-02 19:55:00,2.0062,2.0066,2.0062,2.0065,110700000.0
2008-10-02 19:56:00,2.00645,2.0066,2.0063,2.00655,104800000.0
2008-10-02 19:57:00,2.0066,2.00685,2.00645,2.0068,185300000.0
2008-10-02 19:58:00,2.0068,2.0073,2.0068,2.00705,75700000.0
2008-10-02 19:59:00,2.0071,2.00715,2.0062,2.0063,258200000.0
2008-10-02 20:00:00,2.0064,2.0068,2.00625,2.0067,213900000.0
2008-10-02 20:01:00,2.0066,2.0066,2.0055,2.0056,130600000.0
2008-10-02 20:02:00,2.00565,2.00575,2.0043,2.0049,159600000.0
2008-10-02 20:03:00,2.0049,2.0049,2.0042,2.00465,100800000.0
2008-10-02 20:04:00,2.0047,2.00515,2.00405,2.0048,141200000.0
2008-10-02 20:05:00,2.00465,2.0049,2.004,2.00435,84100000.0
2008-10-02 20:06:00,2.0042,2.0051,2.00415,2.00425,144100000.0
2008-10-02 20:07:00,2.00425,2.0043,2.00345,2.00395,272300000.0
2008-10-02 20:08:00,2.004,2.0048,2.0039,2.00475,190100000.0
2008-10-02 20:09:00,2.00475,2.0051,2.0046,2.005,133600000.0
2008-10-02 20:10:00,2.0049,2.0055,2.0049,2.0055,152300000.0
2008-10-02 20:11:00,2.0055,2.0057,2.00545,2.0057,71200000.0
2008-10-02 20:12:00,2.0056,2.0056,2.0048,2.00495,98100000.0
2008-10-02 20:13:00,2.00495,2.00515,2.0046,2.00515,183100000.0
2008-10-02 20:14:00,2.00515,2.00515,2.0044,2.0048,236300000.0
2008-10-02 20:15:00,2.0048,2.0052,2.0048,2.0049,149000000.0
2008-10-02 20:16:00,2.0049,2.005,2.0048,2.005,97100000.0
2008-10-02 20:17:00,2.005,2.0055,2.0048,2.00525,118200000.0
2008-10-02 20:18:00,2.0052,2.0052,2.0047,2.0051,122600000.0
2008-10-02 20:19:00,2.0052,2.00525,2.00495,2.00505,36000000.0
2008-10-02 20:20:00,2.00495,2.0051,2.00475,2.00505,71700000.0
2008-10-02 20:21:00,2.0051,2.00515,2.0046,2.00485,181300000.0
2008-10-02 20:22:00,2.0048,2.0049,2.0047,2.0047,97100000.0
2008-10-02 20:23:00,2.0047,2.0048,2.0047,2.0047,50300000.0
2008-10-02 20:24:00,2.0047,2.0047,2.0047,2.0047,31200000.0
2008-10-02 20:25:00,2.0047,2.0047,2.0047,2.0047,18000000.0
2008-10-02 20:26:00,2.0047,2.0047,2.0047,2.0047,7200000.0
2008-10-02 20:27:00,2.0047,2.0047,2.0047,2.0047,24300000.0
2008-10-02 20:28:00,2.0047,2.0047,2.00335,2.00335,92200000.0
2008-10-02 20:29:00,2.00355,2.0041,2.00355,2.00375,135600000.0
2008-10-02 20:30:00,2.00375,2.00395,2.00345,2.0038,156700000.0
2008-10-02 20:31:00,2.0039,2.0039,2.00345,2.0036,84200000.0
2008-10-02 20:32:00,2.00365,2.004,2.00355,2.00355,59200000.0
2008-10-02 20:33:00,2.0035,2.00375,2.0035,2.0037,94500000.0
2008-10-02 20:34:00,2.0039,2.0048,2.0038,2.0047,123500000.0
2008-10-02 20:35:00,2.00475,2.00475,2.0044,2.0045,159700000.0
2008-10-02 20:36:00,2.0045,2.0047,2.0044,2.0047,44400000.0
2008-10-02 20:37:00,2.0048,2.00505,2.00475,2.005,39000000.0
2008-10-02 20:38:00,2.00495,2.00515,2.0045,2.0045,82000000.0
2008-10-02 20:39:00,2.0045,2.0046,2.0044,2.0044,211700000.0
2008-10-02 20:40:00,2.0044,2.0044,2.0044,2.0044,421200000.0
2008-10-02 20:41:00,2.0044,2.0045,2.0044,2.0044,336800000.0
2008-10-02 20:42:00,2.0044,2.0046,2.0044,2.0044,131000000.0
2008-10-02 20:43:00,2.0044,2.0052,2.0044,2.0048,223000000.0
2008-10-02 20:44:00,2.00485,2.00515,2.0042,2.0042,81000000.0
2008-10-02 20:45:00,2.0042,2.00425,2.004,2.0041,122900000.0
2008-10-02 20:46:00,2.00415,2.0053,2.00405,2.0049,126200000.0
2008-10-02 20:47:00,2.0048,2.00505,2.0046,2.0046,90600000.0
2008-10-02 20:48:00,2.0046,2.0049,2.0042,2.0049,196500000.0
2008-10-02 20:49:00,2.0048,2.0051,2.0045,2.0046,122400000.0
2008-10-02 20:50:00,2.0046,2.0052,2.0046,2.005,107200000.0
2008-10-02 20:51:00,2.005,2.0052,2.0047,2.0051,76100000.0
2008-10-02 20:52:00,2.0051,2.0053,2.0049,2.0052,129500000.0
2008-10-02 20:53:00,2.0053,2.0058,2.0052,2.0058,28000000.0
2008-10-02 20:54:00,2.0057,2.0059,2.0054,2.0056,57100000.0
2008-10-02 20:55:00,2.0055,2.006,2.0054,2.0056,77000000.0
2008-10-02 20:56:00,2.0055,2.0058,2.0053,2.0056,102100000.0
2008-10-02 20:57:00,2.0055,2.0055,2.0054,2.0055,4000000.0
2008-10-02 20:58:00,2.0054,2.0056,2.0054,2.0055,70400000.0
2008-10-02 20:59:00,2.0055,2.0059,2.0055,2.0057,58800000.0
2008-10-02 21:00:00,2.0058,2.0058,2.0057,2.0058,7000000.0
2008-10-02 21:01:00,2.0059,2.0059,2.0056,2.0056,13200000.0
2008-10-02 21:02:00,2.0056,2.0059,2.0055,2.0058,29500000.0
2008-10-02 21:03:00,2.0057,2.0058,2.0057,2.0057,5000000.0
2008-10-02 21:04:00,2.0058,2.0059,2.0055,2.0057,24600000.0
2008-10-02 21:05:00,2.0056,2.0058,2.0055,2.0056,15200000.0
2008-10-02 21:06:00,2.0055,2.0056,2.0055,2.0055,34400000.0
2008-10-02 21:07:00,2.0056,2.0056,2.0055,2.0056,20900000.0
2008-10-02 21:08:00,2.0055,2.0055,2.0055,2.0055,17500000.0
2008-10-02 21:09:00,2.0055,2.00595,2.0055,2.0058,76400000.0
2008-10-02 21:10:00,2.00545,2.007,2.00545,2.0064,136500000.0
2008-10-02 21:11:00,2.0064,2.0064,2.0052,2.006,79000000.0
2008-10-02 21:12:00,2.00545,2.0061,2.00525,2.0054,93000000.0
2008-10-02 21:13:00,2.00545,2.0056,2.0052,2.0056,85700000.0
2008-10-02 21:14:00,2.0055,2.0057,2.005,2.0052,216000000.0
2008-10-02 21:15:00,2.0052,2.0052,2.00435,2.0045,368600000.0
2008-10-02 21:16:00,2.0045,2.0045,2.0045,2.0045,170400000.0
2008-10-02 21:17:00,2.0045,2.0049,2.0045,2.0047,117200000.0
2008-10-02 21:18:00,2.0047,2.0047,2.0045,2.0045,205300000.0
2008-10-02 21:19:00,2.0045,2.0045,2.0045,2.0045,105600000.0
2008-10-02 21:20:00,2.0045,2.0045,2.00345,2.0036,129100000.0
2008-10-02 21:21:00,2.0036,2.0036,2.00295,2.003,200100000.0
2008-10-02 21:22:00,2.0031,2.0039,2.003,2.0037,556800001.0
2008-10-02 21:23:00,2.0036,2.00395,2.0036,2.0036,123000000.0
2008-10-02 21:24:00,2.0036,2.0036,2.0033,2.0034,462400002.0
2008-10-02 21:25:00,2.0034,2.0034,2.0034,2.0034,336000000.0
2008-10-02 21:26:00,2.0034,2.0037,2.0032,2.0032,137500002.0
2008-10-02 21:27:00,2.0033,2.0039,2.0032,2.0035,44200001.0
2008-10-02 21:28:00,2.0035,2.0036,2.0034,2.00345,25000000.0
2008-10-02 21:29:00,2.00345,2.0036,2.00335,2.0035,32100000.0
2008-10-02 21:30:00,2.0035,2.0036,2.0034,2.0034,22500000.0
2008-10-02 21:31:00,2.0034,2.0038,2.00335,2.0034,77200000.0
2008-10-02 21:32:00,2.0034,2.0039,2.0032,2.0037,106000000.0
2008-10-02 21:33:00,2.00375,2.0042,2.0035,2.004,40000000.0
2008-10-02 21:34:00,2.00405,2.00425,2.00395,2.00405,86100000.0
2008-10-02 21:35:00,2.00415,2.00415,2.0041,2.00415,4000000.0
2008-10-02 21:36:00,2.0041,2.00425,2.0041,2.0041,51900000.0
2008-10-02 21:37:00,2.0041,2.00525,2.0041,2.0052,270500000.0
2008-10-02 21:38:00,2.00505,2.0051,2.003,2.0042,435500000.0
2008-10-02 21:39:00,2.0042,2.0053,2.0042,2.0048,137400000.0
2008-10-02 21:40:00,2.0048,2.0048,2.00325,2.00465,369900000.0
2008-10-02 21:41:00,2.0046,2.00495,2.0044,2.00465,144146500.0
2008-10-02 21:42:00,2.00445,2.005,2.00445,2.0048,29900000.0
2008-10-02 21:43:00,2.0049,2.0052,2.00425,2.00445,136500000.0
2008-10-02 21:44:00,2.0045,2.005,2.00385,2.00415,319900000.0
2008-10-02 21:45:00,2.00415,2.0044,2.00355,2.0041,832999999.0
2008-10-02 21:46:00,2.0041,2.0041,2.0037,2.004,729600000.0
2008-10-02 21:47:00,2.0041,2.0041,2.003,2.0037,1027799996.0
2008-10-02 21:48:00,2.0037,2.0038,2.00225,2.00245,537000000.0
2008-10-02 21:49:00,2.00265,2.00365,2.0026,2.00315,97200000.0
2008-10-02 21:50:00,2.003,2.0034,2.003,2.003,492000002.0
2008-10-02 21:51:00,2.003,2.0033,2.003,2.0033,325300000.0
2008-10-02 21:52:00,2.0033,2.0038,2.00305,2.0034,135200000.0
2008-10-02 21:53:00,2.00345,2.0041,2.00345,2.00385,90500000.0
2008-10-02 21:54:00,2.0039,2.0045,2.0037,2.00395,209500000.0
2008-10-02 21:55:00,2.004,2.0045,2.0039,2.0045,200000000.0
2008-10-02 21:56:00,2.0044,2.0044,2.00375,2.0039,104200000.0
2008-10-02 21:57:00,2.0039,2.0039,2.0039,2.0039,202800000.0
2008-10-02 21:58:00,2.0039,2.004,2.00345,2.004,268500000.0
2008-10-02 21:59:00,2.00395,2.0041,2.0039,2.0039,224200000.0
2008-10-02 22:00:00,2.0039,2.004,2.0039,2.0039,145500000.0
2008-10-02 22:01:00,2.0039,2.0044,2.0039,2.0042,120200000.0
2008-10-02 22:02:00,2.0044,2.00445,2.00395,2.00415,82500000.0
2008-10-02 22:03:00,2.00415,2.00465,2.00415,2.0046,128500000.0
2008-10-02 22:04:00,2.00465,2.0047,2.00425,2.00425,38200000.0
2008-10-02 22:05:00,2.0043,2.00445,2.0042,2.0044,26100000.0
2008-10-02 22:06:00,2.00435,2.0045,2.004,2.0042,49800000.0
2008-10-02 22:07:00,2.00415,2.00415,2.0031,2.0037,185099999.0
2008-10-02 22:08:00,2.00305,2.004,2.00305,2.0039,295699999.0
2008-10-02 22:09:00,2.0037,2.004,2.00305,2.0032,287200001.0
2008-10-02 22:10:00,2.0032,2.0037,2.0028,2.0037,243600000.0
2008-10-02 22:11:00,2.0037,2.0037,2.00305,2.00305,779799990.0
2008-10-02 22:12:00,2.00355,2.0037,2.00305,2.00355,302400000.0
2008-10-02 22:13:00,2.00305,2.0032,2.0028,2.0028,462000000.0
2008-10-02 22:14:00,2.0031,2.0032,2.0028,2.0032,894000000.0
2008-10-02 22:15:00,2.0032,2.0034,2.0032,2.0032,763699995.0
2008-10-02 22:16:00,2.0032,2.0033,2.0032,2.0032,1354399996.0
2008-10-02 22:17:00,2.0032,2.0032,2.002,2.0029,778000000.0
2008-10-02 22:18:00,2.0029,2.0029,2.0019,2.00195,305500000.0
2008-10-02 22:19:00,2.002,2.00225,2.0019,2.00225,42100000.0
2008-10-02 22:20:00,2.0024,2.0026,2.002,2.002,66600000.0
2008-10-02 22:21:00,2.002,2.002,2.00065,2.0012,155600000.0
2008-10-02 22:22:00,2.00125,2.002,2.00085,2.00185,130600000.0
2008-10-02 22:23:00,2.00135,2.002,2.0006,2.00135,108900000.0
2008-10-02 22:24:00,2.00135,2.0017,2.0011,2.00125,228700000.0
2008-10-02 22:25:00,2.0014,2.00235,2.0012,2.00225,119800000.0
2008-10-02 22:26:00,2.0019,2.0021,2.0014,2.0017,168300000.0
2008-10-02 22:27:00,2.0017,2.00185,2.0012,2.00185,115400000.0
2008-10-02 22:28:00,2.00185,2.00215,2.0012,2.00185,188400000.0
2008-10-02 22:29:00,2.00185,2.0025,2.001,2.0012,350100000.0
2008-10-02 22:30:00,2.0012,2.00145,2.0012,2.0014,543099993.0
2008-10-02 22:31:00,2.0014,2.0018,2.0012,2.00145,377800000.0
2008-10-02 22:32:00,2.0015,2.0018,2.00145,2.00175,50000000.0
2008-10-02 22:33:00,2.00175,2.00185,2.00095,2.0012,159500001.0
2008-10-02 22:34:00,2.0012,2.00185,2.00075,2.00165,578000000.0
2008-10-02 22:35:00,2.0015,2.0018,2.0015,2.0015,172800000.0
2008-10-02 22:36:00,2.0015,2.0015,2.0015,2.0015,264000000.0
2008-10-02 22:37:00,2.0015,2.0015,2.0011,2.0012,559199996.0
2008-10-02 22:38:00,2.0011,2.0017,2.0011,2.00165,278400000.0
2008-10-02 22:39:00,2.0017,2.0017,2.00075,2.00135,135800000.0
2008-10-02 22:40:00,2.00135,2.0023,2.00055,2.0013,234200000.0
2008-10-02 22:41:00,2.0013,2.00145,2.0013,2.00145,158300000.0
2008-10-02 22:42:00,2.00145,2.0017,2.0013,2.00165,61600000.0
2008-10-02 22:43:00,2.0017,2.00195,2.0016,2.00195,40700000.0
2008-10-02 22:44:00,2.002,2.00255,2.00165,2.0022,126800000.0
2008-10-02 22:45:00,2.0022,2.0027,2.0022,2.00235,105700000.0
2008-10-02 22:46:00,2.00235,2.00235,2.0022,2.00225,140700000.0
2008-10-02 22:47:00,2.00225,2.0026,2.0021,2.00255,89700000.0
2008-10-02 22:48:00,2.00255,2.003,2.00215,2.00255,152000000.0
2008-10-02 22:49:00,2.0027,2.0027,2.0025,2.0027,54200000.0
2008-10-02 22:50:00,2.0027,2.0032,2.00265,2.0029,105800000.0
2008-10-02 22:51:00,2.0029,2.0029,2.0022,2.0022,60600000.0
2008-10-02 22:52:00,2.0022,2.0026,2.0022,2.0026,98000000.0
2008-10-02 22:53:00,2.0027,2.00305,2.00245,2.0026,54400000.0
2008-10-02 22:54:00,2.0028,2.0028,2.0026,2.0028,52100000.0
2008-10-02 22:55:00,2.003,2.0031,2.00225,2.00255,42200000.0
2008-10-02 22:56:00,2.0025,2.003,2.0025,2.003,61300000.0
2008-10-02 22:57:00,2.0031,2.00325,2.0031,2.00325,15000000.0
2008-10-02 22:58:00,2.00325,2.00355,2.0032,2.0033,71000000.0
2008-10-02 22:59:00,2.00355,2.0037,2.003,2.003,50800000.0
2008-10-02 23:00:00,2.00245,2.00275,2.0019,2.0019,34000000.0
2008-10-02 23:01:00,2.0019,2.0025,2.0019,2.00195,13000000.0
2008-10-02 23:02:00,2.00215,2.00279,2.00172,2.00244,36000000.0
2008-10-02 23:03:00,2.00246,2.003,2.00224,2.003,21000000.0
2008-10-02 23:04:00,2.0029,2.0029,2.0029,2.0029,2000000.0
2008-10-02 23:05:00,2.0029,2.00295,2.00265,2.00285,34000000.0
2008-10-02 23:06:00,2.0029,2.0029,2.0026,2.00285,11000000.0
2008-10-02 23:07:00,2.00275,2.00325,2.00275,2.00325,12000000.0
2008-10-02 23:08:00,2.0033,2.0036,2.0032,2.0035,24000000.0
2008-10-02 23:09:00,2.00285,2.00345,2.00275,2.0034,80200001.0
2008-10-02 23:10:00,2.00345,2.00355,2.0029,2.0034,9000000.0
2008-10-02 23:11:00,2.0036,2.00375,2.00335,2.00335,21000000.0
2008-10-02 23:12:00,2.00345,2.0041,2.00345,2.004,9000000.0
2008-10-02 23:13:00,2.00415,2.0047,2.0037,2.0041,97599998.0
2008-10-02 23:14:00,2.0044,2.0044,2.00385,2.0043,8000000.0
2008-10-02 23:15:00,2.0045,2.00545,2.0039,2.0053,51100000.0
2008-10-02 23:16:00,2.00518,2.00518,2.00425,2.00477,82000000.0
2008-10-02 23:17:00,2.00475,2.00496,2.00417,2.0047,74800000.0
2008-10-02 23:18:00,2.00438,2.00516,2.00438,2.00485,175000000.0
2008-10-02 23:19:00,2.0053,2.0055,2.0053,2.0053,19800000.0
2008-10-02 23:20:00,2.0053,2.0053,2.0049,2.0049,18800000.0
2008-10-02 23:21:00,2.0051,2.0051,2.0049,2.0051,7200000.0
2008-10-02 23:22:00,2.00454,2.00458,2.00416,2.00458,108600000.0
2008-10-02 23:23:00,2.0051,2.00525,2.0051,2.0051,31800000.0
2008-10-02 23:24:00,2.0052,2.0057,2.005,2.0052,182500000.0
2008-10-02 23:25:00,2.0052,2.0057,2.005,2.005,123200000.0
2008-10-02 23:26:00,2.005,2.005,2.005,2.005,120000000.0
2008-10-02 23:27:00,2.005,2.005,2.005,2.005,144000000.0
2008-10-02 23:28:00,2.005,2.005,2.005,2.005,120000000.0
2008-10-02 23:29:00,2.005,2.005,2.005,2.005,60000000.0
2008-10-02 23:30:00,2.005,2.005,2.005,2.005,48000000.0
2008-10-02 23:31:00,2.005,2.005,2.0049,2.0049,218400002.0
2008-10-02 23:32:00,2.0049,2.005,2.00415,2.005,205200001.0
2008-10-02 23:33:00,2.005,2.005,2.005,2.005,60000000.0
2008-10-02 23:34:00,2.005,2.005,2.005,2.005,120000000.0
2008-10-02 23:35:00,2.005,2.005,2.005,2.005,26400000.0
2008-10-02 23:36:00,2.005,2.005,2.005,2.005,12000000.0
2008-10-02 23:37:00,2.005,2.005,2.005,2.005,24000000.0
2008-10-02 23:38:00,2.005,2.005,2.005,2.005,60000000.0
2008-10-02 23:39:00,2.00413,2.00434,2.00363,2.00363,114000000.0
2008-10-02 23:40:00,2.00431,2.00432,2.0035,2.00432,106000000.0
2008-10-02 23:41:00,2.005,2.005,2.005,2.005,24000000.0
2008-10-02 23:42:00,2.00427,2.0046,2.00384,2.0046,263200001.0
2008-10-02 23:43:00,2.005,2.005,2.005,2.005,24000000.0
2008-10-02 23:44:00,2.00441,2.00478,2.0041,2.00422,287900000.0
2008-10-02 23:45:00,2.005,2.005,2.005,2.005,96000000.0
2008-10-02 23:46:00,2.005,2.005,2.005,2.005,60000000.0
2008-10-02 23:47:00,2.005,2.005,2.005,2.005,84000000.0
2008-10-02 23:48:00,2.005,2.005,2.005,2.005,24000000.0
2008-10-02 23:49:00,2.005,2.005,2.005,2.005,84000000.0
2008-10-02 23:50:00,2.00505,2.0051,2.005,2.005,105600000.0
2008-10-02 23:51:00,2.005,2.005,2.00415,2.00415,229200001.0
2008-10-02 23:52:00,2.00485,2.005,2.00485,2.005,259200006.0
2008-10-02 23:53:00,2.005,2.005,2.005,2.005,60000000.0
2008-10-02 23:54:00,2.005,2.005,2.005,2.005,72000000.0
2008-10-02 23:55:00,2.00411,2.00461,2.00408,2.0044,53800000.0
2008-10-02 23:56:00,2.005,2.005,2.005,2.005,216000000.0
2008-10-02 23:57:00,2.00415,2.005,2.00415,2.0043,350400002.0
2008-10-02 23:58:00,2.00485,2.005,2.00485,2.005,108000000.0
2008-10-02 23:59:00,2.005,2.005,2.00415,2.00485,263600003.0
2008-10-03 00:00:00,2.005,2.005,2.00415,2.005,96000000.0
2008-10-03 00:01:00,2.005,2.005,2.00415,2.005,336000000.0
2008-10-03 00:02:00,2.005,2.005,2.0049,2.0049,182400002.0
2008-10-03 00:03:00,2.0049,2.005,2.00415,2.00415,952800014.0
2008-10-03 00:04:00,2.0043,2.0049,2.00415,2.00465,482400002.0
2008-10-03 00:05:00,2.005,2.005,2.0049,2.005,171600003.0
2008-10-03 00:06:00,2.005,2.005,2.0049,2.0049,37200001.0
2008-10-03 00:07:00,2.0049,2.005,2.0049,2.0049,74400002.0
2008-10-03 00:08:00,2.0049,2.005,2.0049,2.005,160800004.0
2008-10-03 00:09:00,2.005,2.005,2.00415,2.00415,208800004.0
2008-10-03 00:10:00,2.00475,2.005,2.00415,2.0049,342000005.0
2008-10-03 00:11:00,2.0049,2.0049,2.00185,2.0019,595700003.0
2008-10-03 00:12:00,2.0019,2.00245,2.0019,2.0024,257500000.0
2008-10-03 00:13:00,2.0025,2.0025,2.002,2.002,90800000.0
2008-10-03 00:14:00,2.002,2.0024,2.0019,2.0022,77300000.0
2008-10-03 00:15:00,2.0021,2.0021,2.0021,2.0021,1000000.0
2008-10-03 00:16:00,2.002,2.002,2.0019,2.0019,206000000.0
2008-10-03 00:17:00,2.0019,2.002,2.0019,2.0019,74000000.0
2008-10-03 00:18:00,2.0019,2.0019,2.0019,2.0019,264299999.0
2008-10-03 00:19:00,2.0019,2.0019,2.0019,2.0019,336000000.0
2008-10-03 00:20:00,2.0019,2.0019,2.0019,2.0019,264000000.0
2008-10-03 00:21:00,2.0019,2.0019,2.0019,2.0019,120000000.0
2008-10-03 00:22:00,2.0019,2.0021,2.0019,2.0021,63300000.0
2008-10-03 00:23:00,2.00215,2.00235,2.0021,2.0021,95300000.0
2008-10-03 00:24:00,2.00235,2.00255,2.0022,2.0022,52400000.0
2008-10-03 00:25:00,2.0022,2.0027,2.0022,2.0027,134400000.0
2008-10-03 00:26:00,2.0029,2.00295,2.0028,2.0028,29800000.0
2008-10-03 00:27:00,2.0029,2.00295,2.0029,2.0029,8500000.0
2008-10-03 00:28:00,2.0028,2.003,2.0027,2.003,34900000.0
2008-10-03 00:29:00,2.003,2.0033,2.00275,2.00315,45400000.0
2008-10-03 00:30:00,2.0031,2.0034,2.003,2.003,29100000.0
2008-10-03 00:31:00,2.0031,2.0031,2.00305,2.00305,29300000.0
2008-10-03 00:32:00,2.0031,2.00335,2.003,2.0031,31800000.0
2008-10-03 00:33:00,2.0031,2.0031,2.003,2.003,26400000.0
2008-10-03 00:34:00,2.003,2.0033,2.003,2.00315,36300000.0
2008-10-03 00:35:00,2.00315,2.00335,2.00315,2.00335,4000000.0
2008-10-03 00:36:00,2.00345,2.0035,2.0034,2.00345,4000000.0
2008-10-03 00:37:00,2.0034,2.00345,2.00335,2.00335,4000000.0
2008-10-03 00:38:00,2.00325,2.00335,2.00325,2.0033,9000000.0
2008-10-03 00:39:00,2.00325,2.00325,2.00325,2.00325,1000000.0
2008-10-03 00:40:00,2.00325,2.00335,2.00325,2.00335,4000000.0
2008-10-03 00:41:00,2.0033,2.0033,2.0033,2.0033,2000000.0
2008-10-03 00:42:00,2.00315,2.00315,2.00315,2.00315,7200000.0
2008-10-03 00:43:00,2.00315,2.00315,2.0031,2.0031,29800000.0
2008-10-03 00:44:00,2.0031,2.0031,2.0031,2.0031,72000000.0
2008-10-03 00:45:00,2.0031,2.0031,2.0031,2.0031,48000000.0
2008-10-03 00:46:00,2.0031,2.0031,2.0031,2.0031,12000000.0
2008-10-03 00:47:00,2.0031,2.0031,2.0031,2.0031,24000000.0
2008-10-03 00:48:00,2.0031,2.0031,2.0029,2.0031,91000000.0
2008-10-03 00:49:00,2.0031,2.0031,2.0029,2.0029,199000000.0
2008-10-03 00:50:00,2.0029,2.0031,2.0028,2.0029,196400000.0
2008-10-03 00:51:00,2.0029,2.0029,2.0029,2.0029,12000000.0
2008-10-03 00:52:00,2.0031,2.0031,2.00195,2.00265,459600000.0
2008-10-03 00:53:00,2.0028,2.0028,2.0027,2.0028,360000000.0
2008-10-03 00:54:00,2.0028,2.0028,2.00215,2.0023,822000000.0
2008-10-03 00:55:00,2.0023,2.0027,2.00175,2.0023,200400000.0
2008-10-03 00:56:00,2.0023,2.0023,2.00175,2.0023,111600000.0
2008-10-03 00:57:00,2.0023,2.0023,2.0023,2.0023,72000000.0
2008-10-03 00:58:00,2.0023,2.0023,2.0023,2.0023,180000000.0
2008-10-03 00:59:00,2.0023,2.0026,2.0021,2.0026,86400000.0
2008-10-03 01:00:00,2.0027,2.0028,2.0027,2.0027,50000000.0
2008-10-03 01:01:00,2.0027,2.0027,2.0023,2.0024,168000000.0
2008-10-03 01:02:00,2.0026,2.0027,2.0023,2.0027,216000000.0
2008-10-03 01:03:00,2.0027,2.0027,2.0023,2.0027,282000000.0
2008-10-03 01:04:00,2.0027,2.0027,2.0027,2.0027,12300000.0
2008-10-03 01:05:00,2.00231,2.00282,2.00205,2.00253,346400000.0
2008-10-03 01:06:00,2.00209,2.00255,2.00185,2.00252,146700000.0
2008-10-03 01:07:00,2.0027,2.0029,2.0027,2.0027,13000000.0
2008-10-03 01:08:00,2.0028,2.0028,2.0028,2.0028,6800000.0
2008-10-03 01:09:00,2.0028,2.0028,2.0027,2.0027,26400000.0
2008-10-03 01:10:00,2.00249,2.00256,2.00195,2.00204,84000000.0
2008-10-03 01:11:00,2.00147,2.00236,2.00147,2.00208,156000000.0
2008-10-03 01:12:00,2.00275,2.00275,2.0027,2.0027,7000000.0
2008-10-03 01:13:00,2.00275,2.0028,2.00275,2.0028,9600000.0
2008-10-03 01:14:00,2.0028,2.0028,2.0027,2.0027,26200000.0
2008-10-03 01:15:00,2.00229,2.00234,2.00188,2.00212,70700000.0
2008-10-03 01:16:00,2.00211,2.00222,2.00137,2.00188,28700000.0
2008-10-03 01:17:00,2.0027,2.0027,2.0027,2.0027,12000000.0
2008-10-03 01:18:00,2.00207,2.00249,2.00174,2.00231,276800000.0
2008-10-03 01:19:00,2.00196,2.00233,2.00142,2.00188,164100000.0
2008-10-03 01:20:00,2.0027,2.0027,2.0027,2.0027,84000000.0
2008-10-03 01:21:00,2.0027,2.0027,2.0017,2.0017,66000000.0
2008-10-03 01:22:00,2.0025,2.0025,2.0017,2.0025,252000000.0
2008-10-03 01:23:00,2.0027,2.0027,2.0017,2.0025,126000000.0
2008-10-03 01:24:00,2.0027,2.0027,2.0017,2.0019,756000000.0
2008-10-03 01:25:00,2.0019,2.0019,2.0019,2.0019,468000000.0
2008-10-03 01:26:00,2.0019,2.0019,2.0019,2.0019,756000000.0
2008-10-03 01:27:00,2.0019,2.0019,2.0019,2.0019,540000000.0
2008-10-03 01:28:00,2.0019,2.0019,2.0019,2.0019,648000000.0
2008-10-03 01:29:00,2.0019,2.0019,2.0019,2.0019,1548000000.0
2008-10-03 01:30:00,2.0019,2.0019,2.0019,2.0019,612000000.0
2008-10-03 01:31:00,2.0019,2.0019,2.0019,2.0019,180000000.0
2008-10-03 01:32:00,2.0019,2.0019,2.0019,2.0019,288000000.0
2008-10-03 01:33:00,2.0019,2.00215,2.00175,2.0019,182000000.0
2008-10-03 01:34:00,2.0019,2.0019,2.0019,2.0019,108000000.0
2008-10-03 01:35:00,2.0019,2.0019,2.0019,2.0019,72000000.0
2008-10-03 01:36:00,2.0019,2.0019,2.0019,2.0019,36000000.0
2008-10-03 01:37:00,2.0019,2.0019,2.0019,2.0019,907200006.0
2008-10-03 01:38:00,2.0019,2.0019,2.00135,2.0015,220000000.0
2008-10-03 01:39:00,2.0015,2.0015,2.0008,2.00085,68400000.0
2008-10-03 01:40:00,2.00085,2.0009,2.0008,2.0008,221500000.0
2008-10-03 01:41:00,2.0008,2.00085,2.0008,2.0008,481300000.0
2008-10-03 01:42:00,2.0008,2.00095,1.9997,2.0002,873400001.0
2008-10-03 01:43:00,2.00035,2.00115,2.0002,2.00045,79400000.0
2008-10-03 01:44:00,2.00045,2.00045,2.0002,2.00025,170299995.0
2008-10-03 01:45:00,2.0002,2.0003,2.0002,2.0003,20299999.0
2008-10-03 01:46:00,2.0003,2.0009,1.9996,1.9996,297500000.0
2008-10-03 01:47:00,1.9997,1.9997,1.9981,1.9981,715699995.0
2008-10-03 01:48:00,1.9983,1.99955,1.99825,1.99955,119299999.0
2008-10-03 01:49:00,1.9997,1.9998,1.999,1.999,196300000.0
2008-10-03 01:50:00,1.9992,2.0007,1.9991,1.9996,460899999.0
2008-10-03 01:51:00,1.9995,1.9995,1.9994,1.9994,45000000.0
2008-10-03 01:52:00,1.9994,1.9994,1.9994,1.9994,50700000.0
2008-10-03 01:53:00,1.9994,1.9995,1.9994,1.9994,33800000.0
2008-10-03 01:54:00,1.9995,2.0001,1.9995,1.9997,50400000.0
2008-10-03 01:55:00,1.99965,1.99985,1.9994,1.9994,65800000.0
2008-10-03 01:56:00,1.99945,1.99995,1.9992,1.99995,127900000.0
2008-10-03 01:57:00,2.00005,2.00025,1.99925,2.00025,179400000.0
2008-10-03 01:58:00,2.0002,2.00035,1.9996,1.9999,147800002.0
2008-10-03 01:59:00,1.99985,2.0004,1.9995,1.99975,106600000.0
2008-10-03 02:00:00,1.99975,2.00035,1.99975,2.00025,52100000.0
2008-10-03 02:01:00,2.0002,2.0003,2.0001,2.0003,10000000.0
2008-10-03 02:02:00,2.00025,2.00095,2.00025,2.0008,27000000.0
2008-10-03 02:03:00,2.00085,2.0011,2.00025,2.00055,122899996.0
2008-10-03 02:04:00,2.00065,2.0007,2.0006,2.00065,26000000.0
2008-10-03 02:05:00,2.0006,2.00135,2.0006,2.0008,48300000.0
2008-10-03 02:06:00,2.0008,2.00215,2.0008,2.0016,68600000.0
2008-10-03 02:07:00,2.00175,2.00205,2.0016,2.00205,91200000.0
2008-10-03 02:08:00,2.002,2.0022,2.0018,2.0019,38000000.0
2008-10-03 02:09:00,2.0019,2.0022,2.00185,2.0019,51000000.0
2008-10-03 02:10:00,2.0017,2.0017,2.0017,2.0017,30000000.0
2008-10-03 02:11:00,2.0017,2.0017,2.0015,2.0017,92000000.0
2008-10-03 02:12:00,2.0017,2.0017,2.0015,2.0017,108000000.0
2008-10-03 02:13:00,2.0017,2.0017,2.0015,2.0015,252000000.0
2008-10-03 02:14:00,2.0015,2.0017,2.0015,2.0015,224000000.0
2008-10-03 02:15:00,2.0015,2.0017,2.00025,2.0005,499000000.0
2008-10-03 02:16:00,2.0006,2.0007,1.99995,2.0002,383300000.0
2008-10-03 02:17:00,2.0002,2.0002,2.0002,2.0002,132000000.0
2008-10-03 02:18:00,2.0002,2.0002,2.0002,2.0002,360000000.0
2008-10-03 02:19:00,2.0002,2.0006,2.0002,2.0002,170500000.0
2008-10-03 02:20:00,2.00025,2.00045,2.0002,2.0002,116800000.0
2008-10-03 02:21:00,2.0002,2.0002,2.0,2.0002,204000000.0
2008-10-03 02:22:00,2.0002,2.00085,2.0002,2.0006,233900000.0
2008-10-03 02:23:00,2.0001,2.0004,2.0001,2.0001,94000000.0
2008-10-03 02:24:00,2.0001,2.0004,2.0001,2.0001,65200000.0
2008-10-03 02:25:00,2.00007,2.00045,1.99967,2.00007,107300000.0
2008-10-03 02:26:00,2.0001,2.0001,1.9997,2.0001,282000000.0
2008-10-03 02:27:00,1.9997,2.0001,1.9997,1.9997,468000000.0
2008-10-03 02:28:00,1.9998,2.0001,1.99945,1.99945,798000000.0
2008-10-03 02:29:00,1.99945,2.0,1.9994,1.9998,630000000.0
2008-10-03 02:30:00,1.9998,1.9998,1.9996,1.9996,96000000.0
2008-10-03 02:31:00,1.9996,1.9998,1.9994,1.9996,252000000.0
2008-10-03 02:32:00,1.9996,1.9998,1.9996,1.9998,192000000.0
2008-10-03 02:33:00,1.9998,1.99985,1.9998,1.9998,158600000.0
2008-10-03 02:34:00,1.9998,1.9998,1.9998,1.9998,12000000.0
2008-10-03 02:35:00,1.9998,1.9998,1.9998,1.9998,12000000.0
2008-10-03 02:36:00,1.9998,1.9998,1.9998,1.9998,144000000.0
2008-10-03 02:37:00,1.9998,2.0002,1.9998,2.00015,126000000.0
2008-10-03 02:38:00,2.00005,2.00005,1.9999,2.00005,8000000.0
2008-10-03 02:39:00,1.9999,1.9999,1.9998,1.9998,166100000.0
2008-10-03 02:40:00,1.9998,2.00015,1.9997,2.00015,283800000.0
2008-10-03 02:41:00,2.0001,2.00015,1.9999,2.00015,13000000.0
2008-10-03 02:42:00,2.0001,2.0001,1.9998,1.99985,247300000.0
2008-10-03 02:43:00,2.0,2.00065,2.0,2.00055,30000000.0
2008-10-03 02:44:00,2.0005,2.0005,2.00015,2.00015,41800000.0
2008-10-03 02:45:00,2.00015,2.0002,2.00005,2.0002,28000000.0
2008-10-03 02:46:00,2.0002,2.0004,1.99995,2.00025,52800000.0
2008-10-03 02:47:00,2.0001,2.0006,1.99965,2.00045,114600000.0
2008-10-03 02:48:00,2.0005,2.00055,2.0004,2.0004,174400000.0
2008-10-03 02:49:00,2.0004,2.00055,2.0004,2.0004,121600000.0
2008-10-03 02:50:00,2.0004,2.0007,2.0,2.0004,365100000.0
2008-10-03 02:51:00,2.0004,2.0004,1.99985,1.99985,106000000.0
2008-10-03 02:52:00,2.0,2.0004,1.99985,2.00025,228000000.0
2008-10-03 02:53:00,2.0004,2.0004,1.99985,2.0,414000000.0
2008-10-03 02:54:00,2.0,2.0005,1.99935,2.0005,464500000.0
2008-10-03 02:55:00,2.00065,2.00085,2.0002,2.0003,239099998.0
2008-10-03 02:56:00,2.0002,2.0002,2.0002,2.0002,343499998.0
2008-10-03 02:57:00,2.0002,2.0002,1.9998,2.0002,846000000.0
2008-10-03 02:58:00,2.0002,2.00045,2.0002,2.00035,57000000.0
2008-10-03 02:59:00,2.00035,2.00035,2.00025,2.0003,15000000.0
2008-10-03 03:00:00,2.0003,2.00045,2.0002,2.00045,71599998.0
2008-10-03 03:01:00,2.0004,2.0006,2.00035,2.0006,7000000.0
2008-10-03 03:02:00,2.00065,2.00065,2.00055,2.00055,8000000.0
2008-10-03 03:03:00,2.0006,2.0006,2.00045,2.00045,3000000.0
2008-10-03 03:04:00,2.0005,2.0007,2.00045,2.00065,14000000.0
2008-10-03 03:05:00,2.0006,2.0008,2.0003,2.00045,16000000.0
2008-10-03 03:06:00,2.0005,2.00055,2.0003,2.00045,18000000.0
2008-10-03 03:07:00,2.0005,2.0006,2.0003,2.0003,18200000.0
2008-10-03 03:08:00,2.00025,2.00045,2.0002,2.0002,90899999.0
2008-10-03 03:09:00,2.0002,2.0002,2.0002,2.0002,612000000.0
2008-10-03 03:10:00,2.0002,2.0002,1.9998,2.0002,408000000.0
2008-10-03 03:11:00,2.0002,2.0002,1.99955,2.00005,888000000.0
2008-10-03 03:12:00,2.0002,2.0002,1.99965,2.00005,264000000.0
2008-10-03 03:13:00,1.99965,2.0002,1.99965,2.0002,114000000.0
2008-10-03 03:14:00,2.0002,2.00035,1.9999,2.00005,270099996.0
2008-10-03 03:15:00,2.0,2.00015,2.0,2.0,119000000.0
2008-10-03 03:16:00,2.0,2.0,2.0,2.0,90600000.0
2008-10-03 03:17:00,2.0,2.0,1.9999,1.9999,408000000.0
2008-10-03 03:18:00,2.0,2.0,1.9986,1.9997,1014000000.0
2008-10-03 03:19:00,1.9995,1.9997,1.9993,1.9994,635400000.0
2008-10-03 03:20:00,1.9995,1.9995,1.99895,1.9994,340200000.0
2008-10-03 03:21:00,1.9994,1.9994,1.999,1.9994,250400000.0
2008-10-03 03:22:00,1.9994,1.9994,1.999,1.999,180400000.0
2008-10-03 03:23:00,1.9991,1.9994,1.999,1.9991,301400000.0
2008-10-03 03:24:00,1.9993,1.9994,1.999,1.9994,346200000.0
2008-10-03 03:25:00,1.9994,1.9994,1.9994,1.9994,234600000.0
2008-10-03 03:26:00,1.9994,1.9994,1.9994,1.9994,165600000.0
2008-10-03 03:27:00,1.9994,1.9994,1.9994,1.9994,124200000.0
2008-10-03 03:28:00,1.9994,1.99955,1.9994,1.9995,86300000.0
2008-10-03 03:29:00,1.9995,2.0004,1.9995,1.9997,75200000.0
2008-10-03 03:30:00,1.99995,2.00035,1.99925,2.00035,117400000.0
2008-10-03 03:31:00,2.0004,2.00105,2.0003,2.00055,54800000.0
2008-10-03 03:32:00,2.00065,2.00105,2.00025,2.00045,195700000.0
2008-10-03 03:33:00,2.0005,2.0025,1.9992,1.9999,231000000.0
2008-10-03 03:34:00,2.0,2.00085,1.996,1.99805,341400000.0
2008-10-03 03:35:00,1.99795,1.9999,1.9978,1.9999,151000000.0
2008-10-03 03:36:00,1.99985,2.0001,1.9996,1.9996,65700000.0
2008-10-03 03:37:00,1.9996,1.9996,1.9994,1.9996,91200000.0
2008-10-03 03:38:00,1.9996,1.9996,1.99865,1.9994,101200000.0
2008-10-03 03:39:00,1.9996,1.9996,1.99865,1.9989,75200000.0
2008-10-03 03:40:00,1.9989,1.99965,1.9988,1.9994,40300000.0
2008-10-03 03:41:00,1.9994,1.99965,1.9993,1.9993,63000000.0
2008-10-03 03:42:00,1.9993,1.9996,1.9992,1.9995,47000000.0
2008-10-03 03:43:00,1.9996,2.00035,1.9995,1.99985,72300000.0
2008-10-03 03:44:00,1.99985,1.99985,1.9998,1.9998,55400000.0
2008-10-03 03:45:00,1.9998,1.9998,1.9996,1.9998,240000000.0
2008-10-03 03:46:00,1.9998,1.9998,1.999,1.9998,345000000.0
2008-10-03 03:47:00,1.9998,2.0006,1.9996,2.0006,619200000.0
2008-10-03 03:48:00,2.00065,2.0011,1.99995,2.00065,83000000.0
2008-10-03 03:49:00,2.0007,2.00095,1.99915,2.0001,272400000.0
2008-10-03 03:50:00,2.0001,2.0001,1.99935,1.99935,126600000.0
2008-10-03 03:51:00,1.9995,2.0001,1.9995,1.9997,216000000.0
2008-10-03 03:52:00,1.9997,1.99995,1.99935,1.99995,156000000.0
2008-10-03 03:53:00,1.9999,2.0001,1.99885,1.9997,241000000.0
2008-10-03 03:54:00,1.9997,1.9997,1.99885,1.9997,91300000.0
2008-10-03 03:55:00,1.9997,1.9997,1.9995,1.9997,42000000.0
2008-10-03 03:56:00,1.9995,1.9997,1.9995,1.9997,126000000.0
2008-10-03 03:57:00,1.9997,1.9997,1.99895,1.99895,57000000.0
2008-10-03 03:58:00,1.99905,1.99955,1.99885,1.9989,225400000.0
2008-10-03 03:59:00,1.9989,1.999,1.9989,1.999,306000000.0
2008-10-03 04:00:00,1.999,1.999,1.99835,1.9989,365400000.0
2008-10-03 04:01:00,1.9989,1.999,1.9989,1.999,234000000.0
2008-10-03 04:02:00,1.999,1.999,1.999,1.999,48000000.0
2008-10-03 04:03:00,1.999,1.9993,1.999,1.9991,133400000.0
2008-10-03 04:04:00,1.9991,1.9993,1.9991,1.9992,17000000.0
2008-10-03 04:05:00,1.99915,1.99945,1.9991,1.9994,20000000.0
2008-10-03 04:06:00,1.99945,1.9996,1.99915,1.99945,38000000.0
2008-10-03 04:07:00,1.99945,1.9998,1.9993,1.99945,53400000.0
2008-10-03 04:08:00,1.9994,1.9997,1.99915,1.99915,15000000.0
2008-10-03 04:09:00,1.99935,1.9995,1.9993,1.9994,16000000.0
2008-10-03 04:10:00,1.99935,1.99965,1.9993,1.9996,45000000.0
2008-10-03 04:11:00,1.9998,1.99995,1.99975,1.9999,16000000.0
2008-10-03 04:12:00,1.99985,2.0,1.9995,1.9998,43800000.0
2008-10-03 04:13:00,2.0,2.00025,1.99965,1.99975,15000000.0
2008-10-03 04:14:00,1.99975,2.0003,1.99965,1.99975,9000000.0
2008-10-03 04:15:00,1.9998,1.9999,1.99975,1.9999,6800000.0
2008-10-03 04:16:00,1.9998,2.0004,1.9997,2.0004,64200000.0
2008-10-03 04:17:00,2.0005,2.0009,2.0005,2.0009,26000000.0
2008-10-03 04:18:00,2.001,2.00145,2.00095,2.0012,36000000.0
2008-10-03 04:19:00,2.0013,2.00215,2.0012,2.0012,176200000.0
2008-10-03 04:20:00,2.0014,2.0014,2.0012,2.0012,36000000.0
2008-10-03 04:21:00,2.0012,2.0014,2.0011,2.0012,108000000.0
2008-10-03 04:22:00,2.0012,2.0012,2.00035,2.0012,161200000.0
2008-10-03 04:23:00,2.0012,2.0012,2.0012,2.0012,24000000.0
2008-10-03 04:24:00,2.0012,2.0012,2.0012,2.0012,24000000.0
2008-10-03 04:25:00,2.0012,2.00145,2.0012,2.00125,38000000.0
2008-10-03 04:26:00,2.0014,2.0017,2.0013,2.00155,25200000.0
2008-10-03 04:27:00,2.0015,2.00165,2.0013,2.0013,25600000.0
2008-10-03 04:28:00,2.00145,2.0019,2.0014,2.0017,31900000.0
2008-10-03 04:29:00,2.00165,2.002,2.00145,2.0018,89000000.0
2008-10-03 04:30:00,2.0018,2.0018,2.0018,2.0018,90000000.0
2008-10-03 04:31:00,2.0018,2.0018,2.0018,2.0018,36000000.0
2008-10-03 04:32:00,2.0018,2.0018,2.0018,2.0018,54000000.0
2008-10-03 04:33:00,2.0018,2.0018,2.00125,2.0014,150000000.0
2008-10-03 04:34:00,2.00165,2.0018,2.0014,2.0018,90000000.0
2008-10-03 04:35:00,2.0018,2.0018,2.0014,2.0014,342000000.0
2008-10-03 04:36:00,2.0014,2.0016,2.0014,2.0016,192000000.0
2008-10-03 04:37:00,2.0016,2.0016,2.0016,2.0016,54000000.0
2008-10-03 04:38:00,2.0016,2.0016,2.0016,2.0016,198000000.0
2008-10-03 04:39:00,2.0016,2.0016,2.0014,2.0014,192000000.0
2008-10-03 04:40:00,2.0014,2.0017,2.0014,2.0016,145600000.0
2008-10-03 04:41:00,2.0016,2.00165,2.0016,2.00165,56200000.0
2008-10-03 04:42:00,2.0016,2.00165,2.0016,2.0016,38200000.0
2008-10-03 04:43:00,2.00165,2.00165,2.0016,2.0016,19600000.0
2008-10-03 04:44:00,2.0016,2.00175,2.0016,2.00175,21000000.0
2008-10-03 04:45:00,2.00114,2.00122,2.00066,2.00066,20000000.0
2008-10-03 04:46:00,2.0019,2.00195,2.0016,2.0016,37000000.0
2008-10-03 04:47:00,2.0016,2.0025,2.0016,2.0019,86600000.0
2008-10-03 04:48:00,2.00195,2.0025,2.00185,2.0023,95800000.0
2008-10-03 04:49:00,2.00245,2.0027,2.00205,2.00205,44400000.0
2008-10-03 04:50:00,2.0021,2.0026,2.0021,2.00255,13000000.0
2008-10-03 04:51:00,2.00255,2.00285,2.0022,2.00285,22400000.0
2008-10-03 04:52:00,2.0029,2.00295,2.0027,2.00275,25000000.0
2008-10-03 04:53:00,2.00275,2.00275,2.0024,2.0024,31200000.0
2008-10-03 04:54:00,2.0024,2.0024,2.0024,2.0024,48600000.0
2008-10-03 04:55:00,2.00151,2.00212,2.00139,2.00212,70200000.0
2008-10-03 04:56:00,2.0024,2.00255,2.0024,2.00245,77000000.0
2008-10-03 04:57:00,2.0025,2.00255,2.00245,2.0025,6000000.0
2008-10-03 04:58:00,2.0024,2.0024,2.0024,2.0024,124200000.0
2008-10-03 04:59:00,2.0024,2.0024,2.0024,2.0024,96000000.0
2008-10-03 05:00:00,2.0024,2.0024,2.0024,2.0024,156000000.0
2008-10-03 05:01:00,2.0024,2.0024,2.0024,2.0024,108000000.0
2008-10-03 05:02:00,2.0024,2.0024,2.0024,2.0024,108000000.0
2008-10-03 05:03:00,2.0024,2.0024,2.00165,2.00225,322600000.0
2008-10-03 05:04:00,2.0017,2.00225,2.00165,2.0018,55000000.0
2008-10-03 05:05:00,2.00225,2.0024,2.00165,2.0024,178400000.0
2008-10-03 05:06:00,2.0024,2.0024,2.00175,2.0018,188900000.0
2008-10-03 05:07:00,2.0018,2.00185,2.0017,2.0017,139900002.0
2008-10-03 05:08:00,2.0017,2.0018,2.0017,2.0018,152400002.0
2008-10-03 05:09:00,2.0018,2.0018,2.0018,2.0018,12000000.0
2008-10-03 05:10:00,2.0018,2.0018,2.0018,2.0018,42000000.0
2008-10-03 05:11:00,2.0018,2.00185,2.0018,2.0018,38800000.0
2008-10-03 05:12:00,2.0018,2.00185,2.0018,2.0018,163000000.0
2008-10-03 05:13:00,2.0018,2.0018,2.0017,2.0017,294000005.0
2008-10-03 05:14:00,2.0017,2.0017,2.0004,2.0008,222100001.0
2008-10-03 05:15:00,2.0008,2.0008,2.0008,2.0008,6000000.0
2008-10-03 05:16:00,2.0008,2.00115,2.0008,2.00115,27400000.0
2008-10-03 05:17:00,2.00115,2.0013,2.00115,2.0013,13000000.0
2008-10-03 05:18:00,2.0013,2.00135,2.00105,2.00135,20400000.0
2008-10-03 05:19:00,2.00135,2.0016,2.00135,2.00155,20000000.0
2008-10-03 05:20:00,2.00165,2.00185,2.00165,2.00175,16000000.0
2008-10-03 05:21:00,2.0017,2.00215,2.00155,2.00215,33000000.0
2008-10-03 05:22:00,2.00205,2.00215,2.0019,2.0019,24700000.0
2008-10-03 05:23:00,2.00195,2.00245,2.0019,2.002,20600000.0
2008-10-03 05:24:00,2.002,2.0024,2.002,2.0024,25700000.0
2008-10-03 05:25:00,2.0024,2.0028,2.0022,2.0026,25000000.0
2008-10-03 05:26:00,2.00265,2.003,2.0021,2.0029,228399999.0
2008-10-03 05:27:00,2.0029,2.003,2.0028,2.0029,158600000.0
2008-10-03 05:28:00,2.0028,2.0029,2.00225,2.00225,60000000.0
2008-10-03 05:29:00,2.0026,2.0028,2.00225,2.0023,108000000.0
2008-10-03 05:30:00,2.0024,2.0026,2.002,2.0024,78000000.0
2008-10-03 05:31:00,2.002,2.0024,2.00145,2.002,132299999.0
2008-10-03 05:32:00,2.0021,2.0024,2.00145,2.0024,115299999.0
2008-10-03 05:33:00,2.0024,2.0028,2.0024,2.0026,68600000.0
2008-10-03 05:34:00,2.00275,2.00305,2.00265,2.00305,8000000.0
2008-10-03 05:35:00,2.0031,2.0031,2.00275,2.00275,2000000.0
2008-10-03 05:36:00,2.0028,2.0028,2.0028,2.0028,18000000.0
2008-10-03 05:37:00,2.00285,2.00315,2.0028,2.00305,8000000.0
2008-10-03 05:38:00,2.0031,2.00315,2.00305,2.00305,4000000.0
2008-10-03 05:39:00,2.0031,2.00315,2.00305,2.00315,4000000.0
2008-10-03 05:40:00,2.0032,2.0032,2.003,2.00305,10000000.0
2008-10-03 05:41:00,2.0029,2.0029,2.0029,2.0029,8800000.0
2008-10-03 05:42:00,2.0029,2.0031,2.0029,2.00295,12000000.0
2008-10-03 05:43:00,2.00272,2.00285,2.0022,2.00268,224200000.0
2008-10-03 05:44:00,2.00285,2.0031,2.00285,2.0031,18000000.0
2008-10-03 05:45:00,2.00305,2.00305,2.0029,2.0029,10300000.0
2008-10-03 05:46:00,2.0029,2.0029,2.00265,2.00285,26900000.0
2008-10-03 05:47:00,2.00285,2.00285,2.0028,2.0028,3000000.0
2008-10-03 05:48:00,2.0028,2.00285,2.0028,2.0028,3000000.0
2008-10-03 05:49:00,2.0028,2.0029,2.0027,2.0028,8000000.0
2008-10-03 05:50:00,2.0028,2.0029,2.0028,2.0029,14000000.0
2008-10-03 05:51:00,2.0027,2.0029,2.00265,2.00265,24000000.0
2008-10-03 05:52:00,2.00265,2.0027,2.00245,2.00245,16000000.0
2008-10-03 05:53:00,2.00245,2.0025,2.00225,2.00225,47000000.0
2008-10-03 05:54:00,2.00225,2.0023,2.0019,2.0019,1613899992.0
2008-10-03 05:55:00,2.0019,2.0019,2.0017,2.0019,750000000.0
2008-10-03 05:56:00,2.0019,2.0019,2.0017,2.0019,1614000000.0
2008-10-03 05:57:00,2.0016,2.0019,2.0009,2.001,1116000000.0
2008-10-03 05:58:00,2.00175,2.0019,2.00125,2.0019,1116000000.0
2008-10-03 05:59:00,2.0019,2.0019,2.0015,2.0017,660000000.0
2008-10-03 06:00:00,2.0018,2.0019,2.0017,2.0019,1326000000.0
2008-10-03 06:01:00,2.0018,2.0019,2.0017,2.0019,1434000000.0
2008-10-03 06:02:00,2.0019,2.0019,2.0019,2.0019,462599998.0
2008-10-03 06:03:00,2.0019,2.00195,2.00175,2.00195,221400000.0
2008-10-03 06:04:00,2.0018,2.00215,2.0018,2.002,417999997.0
2008-10-03 06:05:00,2.002,2.00205,2.0018,2.002,105599998.0
2008-10-03 06:06:00,2.0019,2.0021,2.0019,2.0019,24400000.0
2008-10-03 06:07:00,2.0018,2.00215,2.0017,2.00215,672800009.0
2008-10-03 06:08:00,2.002,2.0022,2.0017,2.0019,812999998.0
2008-10-03 06:09:00,2.0019,2.0019,2.0018,2.0019,1014000000.0
2008-10-03 06:10:00,2.0019,2.00265,2.0019,2.0024,368000000.0
2008-10-03 06:11:00,2.00245,2.0034,2.0022,2.0031,108800000.0
2008-10-03 06:12:00,2.00305,2.00375,2.00295,2.0037,108300000.0
2008-10-03 06:13:00,2.0036,2.00385,2.0031,2.00315,216800000.0
2008-10-03 06:14:00,2.0032,2.0034,2.0031,2.00315,107500000.0
2008-10-03 06:15:00,2.0032,2.00365,2.00315,2.00365,58400000.0
2008-10-03 06:16:00,2.00365,2.0038,2.0033,2.0036,138600000.0
2008-10-03 06:17:00,2.00355,2.00435,2.00355,2.004,77600000.0
2008-10-03 06:18:00,2.00405,2.0041,2.004,2.004,122200000.0
2008-10-03 06:19:00,2.004,2.004,2.00335,2.00355,595100000.0
2008-10-03 06:20:00,2.0035,2.00385,2.0035,2.0036,266600000.0
2008-10-03 06:21:00,2.0037,2.00385,2.0035,2.00375,179000000.0
2008-10-03 06:22:00,2.0038,2.0054,2.0038,2.00515,154000000.0
2008-10-03 06:23:00,2.0051,2.00515,2.0047,2.00505,58600000.0
2008-10-03 06:24:00,2.00505,2.0054,2.0049,2.0054,33000000.0
2008-10-03 06:25:00,2.00535,2.00535,2.00495,2.0051,30000000.0
2008-10-03 06:26:00,2.00515,2.00515,2.0047,2.0047,64400000.0
2008-10-03 06:27:00,2.0047,2.0047,2.00405,2.00455,498299987.0
2008-10-03 06:28:00,2.00405,2.00425,2.00405,2.00425,601899999.0
2008-10-03 06:29:00,2.00435,2.00435,2.0041,2.0043,788899991.0
2008-10-03 06:30:00,2.0043,2.00435,2.00265,2.0039,556200000.0
2008-10-03 06:31:00,2.0039,2.00465,2.0039,2.0045,497199995.0
2008-10-03 06:32:00,2.00455,2.00505,2.00455,2.00505,31400000.0
2008-10-03 06:33:00,2.0049,2.00525,2.0048,2.00495,37400000.0
2008-10-03 06:34:00,2.00495,2.0051,2.0049,2.00495,22000000.0
2008-10-03 06:35:00,2.0049,2.0049,2.0044,2.0046,104600000.0
2008-10-03 06:36:00,2.0046,2.0046,2.00385,2.0046,255000000.0
2008-10-03 06:37:00,2.0046,2.0046,2.0039,2.0039,539800000.0
2008-10-03 06:38:00,2.0039,2.00425,2.0039,2.00425,250600000.0
2008-10-03 06:39:00,2.00415,2.0049,2.0039,2.0042,155900000.0
2008-10-03 06:40:00,2.0043,2.0047,2.0042,2.0042,141700000.0
2008-10-03 06:41:00,2.0042,2.0042,2.0042,2.0042,55200000.0
2008-10-03 06:42:00,2.0042,2.0042,2.0035,2.0035,93000000.0
2008-10-03 06:43:00,2.00365,2.0042,2.0034,2.0034,28000000.0
2008-10-03 06:44:00,2.0036,2.0036,2.0035,2.00355,5000000.0
2008-10-03 06:45:00,2.0035,2.0035,2.0034,2.0034,8000000.0
2008-10-03 06:46:00,2.00335,2.00355,2.00335,2.00355,23000000.0
2008-10-03 06:47:00,2.00355,2.00355,2.0035,2.0035,11000000.0
2008-10-03 06:48:00,2.0035,2.0035,2.00335,2.00335,20000000.0
2008-10-03 06:49:00,2.0034,2.00345,2.00335,2.0034,14000000.0
2008-10-03 06:50:00,2.0035,2.00395,2.0035,2.00375,43000000.0
2008-10-03 06:51:00,2.0036,2.00375,2.00355,2.00375,19000000.0
2008-10-03 06:52:00,2.00375,2.00385,2.00345,2.0038,42200000.0
2008-10-03 06:53:00,2.0037,2.0037,2.0034,2.0037,17000000.0
2008-10-03 06:54:00,2.0037,2.0037,2.0028,2.00305,53800000.0
2008-10-03 06:55:00,2.00305,2.0033,2.0026,2.0033,386999996.0
2008-10-03 06:56:00,2.0032,2.00335,2.00305,2.00305,35800000.0
2008-10-03 06:57:00,2.003,2.00355,2.003,2.0033,215300000.0
2008-10-03 06:58:00,2.0034,2.0039,2.0034,2.0038,21000000.0
2008-10-03 06:59:00,2.0037,2.004,2.0033,2.0033,51200000.0
2008-10-03 07:00:00,2.0033,2.0036,2.0033,2.0035,50600000.0
2008-10-03 07:01:00,2.00345,2.00395,2.0034,2.00395,17000000.0
2008-10-03 07:02:00,2.004,2.0046,2.00375,2.00405,141800000.0
2008-10-03 07:03:00,2.004,2.0044,2.0038,2.00415,97900000.0
2008-10-03 07:04:00,2.00405,2.0046,2.0039,2.0046,52300000.0
2008-10-03 07:05:00,2.0045,2.005,2.00445,2.0045,63400000.0
2008-10-03 07:06:00,2.0045,2.0045,2.0043,2.00445,329399997.0
2008-10-03 07:07:00,2.0044,2.00495,2.0043,2.00485,117600000.0
2008-10-03 07:08:00,2.0048,2.0054,2.0044,2.0054,73100000.0
2008-10-03 07:09:00,2.0054,2.0054,2.0047,2.00475,165200004.0
2008-10-03 07:10:00,2.005,2.0052,2.0042,2.0048,251999998.0
2008-10-03 07:11:00,2.0047,2.00505,2.0043,2.0045,251999998.0
2008-10-03 07:12:00,2.0045,2.00525,2.00445,2.00485,74800000.0
2008-10-03 07:13:00,2.00485,2.00495,2.00445,2.00445,53000000.0
2008-10-03 07:14:00,2.0045,2.0047,2.00435,2.00435,14000000.0
2008-10-03 07:15:00,2.00435,2.00455,2.00425,2.0043,52000000.0
2008-10-03 07:16:00,2.0043,2.00435,2.00415,2.00425,21000000.0
2008-10-03 07:17:00,2.0043,2.00435,2.0042,2.00425,38000000.0
2008-10-03 07:18:00,2.0042,2.0043,2.0041,2.0041,36000000.0
2008-10-03 07:19:00,2.0042,2.0042,2.0037,2.00385,218199996.0
2008-10-03 07:20:00,2.0039,2.004,2.00315,2.00365,1225200002.0
2008-10-03 07:21:00,2.0038,2.0038,2.00315,2.00365,798900000.0
2008-10-03 07:22:00,2.0038,2.0038,2.00315,2.00315,1204900000.0
2008-10-03 07:23:00,2.00315,2.0037,2.00315,2.0035,122000000.0
2008-10-03 07:24:00,2.0035,2.0035,2.00285,2.003,61400000.0
2008-10-03 07:25:00,2.00315,2.00325,2.0029,2.00295,31800000.0
2008-10-03 07:26:00,2.00295,2.0031,2.0023,2.0023,220500000.0
2008-10-03 07:27:00,2.0023,2.00255,2.0023,2.00245,1136400008.0
2008-10-03 07:28:00,2.0024,2.0028,2.00235,2.00235,44000000.0
2008-10-03 07:29:00,2.0025,2.00305,2.0025,2.00295,39000000.0
2008-10-03 07:30:00,2.00295,2.00315,2.00275,2.0031,47000000.0
2008-10-03 07:31:00,2.0032,2.004,2.0032,2.0038,45100000.0
2008-10-03 07:32:00,2.00375,2.00405,2.0034,2.00345,39000000.0
2008-10-03 07:33:00,2.00345,2.00345,2.00245,2.00275,171700000.0
2008-10-03 07:34:00,2.0028,2.00315,2.0026,2.0026,241400000.0
2008-10-03 07:35:00,2.0026,2.0031,2.0026,2.0026,616599999.0
2008-10-03 07:36:00,2.0026,2.003,2.0026,2.00265,432599998.0
2008-10-03 07:37:00,2.00265,2.00275,2.0026,2.0026,159400000.0
2008-10-03 07:38:00,2.0026,2.0026,2.0026,2.0026,338400000.0
2008-10-03 07:39:00,2.0026,2.0026,2.00175,2.0018,825600000.0
2008-10-03 07:40:00,2.00245,2.0028,2.0018,2.0026,765000000.0
2008-10-03 07:41:00,2.00265,2.0035,2.0024,2.0028,202000000.0
2008-10-03 07:42:00,2.00285,2.00305,2.00285,2.003,19000000.0
2008-10-03 07:43:00,2.00295,2.00305,2.00255,2.00285,237600000.0
2008-10-03 07:44:00,2.0028,2.0032,2.0028,2.00315,17400000.0
2008-10-03 07:45:00,2.0031,2.0043,2.0031,2.00355,73000000.0
2008-10-03 07:46:00,2.0035,2.00355,2.0034,2.0034,918700000.0
2008-10-03 07:47:00,2.0034,2.00375,2.0033,2.0035,57500000.0
2008-10-03 07:48:00,2.00345,2.00345,2.0017,2.0019,506100000.0
2008-10-03 07:49:00,2.0019,2.00215,2.0019,2.00215,152400000.0
2008-10-03 07:50:00,2.0022,2.00245,2.0018,2.0023,37400000.0
2008-10-03 07:51:00,2.0022,2.00255,2.002,2.00255,22000000.0
2008-10-03 07:52:00,2.00245,2.0028,2.00245,2.0028,14400000.0
2008-10-03 07:53:00,2.0028,2.0028,2.0024,2.0024,10000000.0
2008-10-03 07:54:00,2.0024,2.00255,2.0024,2.00255,4000000.0
2008-10-03 07:55:00,2.0026,2.0027,2.0023,2.00235,152600000.0
2008-10-03 07:56:00,2.00245,2.00245,2.00155,2.0019,303600000.0
2008-10-03 07:57:00,2.0019,2.00215,2.00185,2.002,37800000.0
2008-10-03 07:58:00,2.0019,2.00215,2.0009,2.00205,150700000.0
2008-10-03 07:59:00,2.0021,2.0025,2.00165,2.00185,89300000.0
2008-10-03 08:00:00,2.0019,2.0028,2.00175,2.0022,446599993.0
2008-10-03 08:01:00,2.0022,2.003,2.0022,2.00275,292999997.0
2008-10-03 08:02:00,2.00255,2.0031,2.00255,2.003,37200000.0
2008-10-03 08:03:00,2.00305,2.00325,2.0028,2.003,33500000.0
2008-10-03 08:04:00,2.00295,2.0044,2.0027,2.004,98300000.0
2008-10-03 08:05:00,2.004,2.004,2.00295,2.0031,1109700000.0
2008-10-03 08:06:00,2.0031,2.0035,2.00295,2.0035,996000000.0
2008-10-03 08:07:00,2.0035,2.0037,2.00235,2.0031,1882699996.0
2008-10-03 08:08:00,2.0032,2.00325,2.00255,2.00295,1926999992.0
2008-10-03 08:09:00,2.0024,2.003,2.0024,2.0029,1080000000.0
2008-10-03 08:10:00,2.0031,2.0031,2.0031,2.0031,1080000000.0
2008-10-03 08:11:00,2.0031,2.0031,2.0031,2.0031,1296000000.0
2008-10-03 08:12:00,2.0031,2.0031,2.00245,2.00295,1309300000.0
2008-10-03 08:13:00,2.0031,2.00375,2.00245,2.00375,1220099993.0
2008-10-03 08:14:00,2.00375,2.00375,2.0033,2.0033,211400000.0
2008-10-03 08:15:00,2.0033,2.0033,2.0024,2.00295,140700000.0
2008-10-03 08:16:00,2.0029,2.00305,2.0027,2.003,54300000.0
2008-10-03 08:17:00,2.00295,2.003,2.00205,2.0023,2097699997.0
2008-10-03 08:18:00,2.0023,2.00305,2.00215,2.00305,1331100001.0
2008-10-03 08:19:00,2.00305,2.0039,2.0027,2.0036,94900000.0
2008-10-03 08:20:00,2.00355,2.00405,2.0032,2.004,184199999.0
2008-10-03 08:21:00,2.00395,2.0049,2.00395,2.00465,157000000.0
2008-10-03 08:22:00,2.00475,2.00475,2.00355,2.00465,275100000.0
2008-10-03 08:23:00,2.00475,2.00475,2.00405,2.0046,166500000.0
2008-10-03 08:24:00,2.00465,2.0048,2.00425,2.0043,191000000.0
2008-10-03 08:25:00,2.0043,2.0044,2.0036,2.0036,104600000.0
2008-10-03 08:26:00,2.0037,2.0044,2.0037,2.0044,145400000.0
2008-10-03 08:27:00,2.0043,2.0044,2.0031,2.0033,230600000.0
2008-10-03 08:28:00,2.0033,2.00365,2.0029,2.0029,135800000.0
2008-10-03 08:29:00,2.0029,2.0031,2.0027,2.0028,503200000.0
2008-10-03 08:30:00,2.0028,2.0032,2.0028,2.0029,753000000.0
2008-10-03 08:31:00,2.0029,2.0035,2.0028,2.00335,280900000.0
2008-10-03 08:32:00,2.00325,2.0035,2.0028,2.0031,372800000.0
2008-10-03 08:33:00,2.0031,2.00315,2.0031,2.0031,115900000.0
2008-10-03 08:34:00,2.0031,2.00325,2.0031,2.0031,311400000.0
2008-10-03 08:35:00,2.003,2.0031,2.00275,2.00305,88200000.0
2008-10-03 08:36:00,2.003,2.0031,2.0029,2.0031,140800000.0
2008-10-03 08:37:00,2.003,2.00315,2.0027,2.003,242800002.0
2008-10-03 08:38:00,2.003,2.003,2.00185,2.0026,387400000.0
2008-10-03 08:39:00,2.0026,2.00295,2.0026,2.00295,159400000.0
2008-10-03 08:40:00,2.00295,2.0032,2.0027,2.0027,831099998.0
2008-10-03 08:41:00,2.0026,2.0029,2.0013,2.0014,553400000.0
2008-10-03 08:42:00,2.0018,2.0018,2.00055,2.0013,553400000.0
2008-10-03 08:43:00,2.0013,2.0017,2.0012,2.0013,706600018.0
2008-10-03 08:44:00,2.0013,2.00165,2.00125,2.0014,482600009.0
2008-10-03 08:45:00,2.0014,2.0016,2.0013,2.0013,186800001.0
2008-10-03 08:46:00,2.0013,2.00165,2.0013,2.00165,263800003.0
2008-10-03 08:47:00,2.00165,2.00215,2.0015,2.00205,232100000.0
2008-10-03 08:48:00,2.0021,2.00255,2.00195,2.0022,107300000.0
2008-10-03 08:49:00,2.0021,2.00325,2.0021,2.0032,310600000.0
2008-10-03 08:50:00,2.0028,2.00365,2.0028,2.00345,405800000.0
2008-10-03 08:51:00,2.00355,2.0036,2.0022,2.00235,725300000.0
2008-10-03 08:52:00,2.0023,2.0023,2.0008,2.001,259699998.0
2008-10-03 08:53:00,2.001,2.0032,2.001,2.003,333400000.0
2008-10-03 08:54:00,2.00305,2.00325,2.0025,2.00285,758800000.0
2008-10-03 08:55:00,2.00295,2.00305,2.0025,2.0026,990599978.0
2008-10-03 08:56:00,2.0026,2.0027,2.00155,2.00215,666899988.0
2008-10-03 08:57:00,2.0023,2.00265,2.00155,2.0024,462700000.0
2008-10-03 08:58:00,2.0024,2.0024,2.002,2.0023,1032000000.0
2008-10-03 08:59:00,2.0023,2.0034,2.0021,2.0033,869800000.0
2008-10-03 09:00:00,2.0033,2.0035,2.00295,2.0033,440900000.0
2008-10-03 09:01:00,2.0033,2.00365,2.00315,2.00335,316900000.0
2008-10-03 09:02:00,2.00335,2.00375,2.0032,2.00325,352800000.0
2008-10-03 09:03:00,2.0034,2.0035,2.0029,2.0029,1616100040.0
2008-10-03 09:04:00,2.003,2.00315,2.0027,2.0029,461100006.0
2008-10-03 09:05:00,2.00295,2.00315,2.0028,2.00315,332300000.0
2008-10-03 09:06:00,2.0031,2.0031,2.0022,2.00275,832599977.0
2008-10-03 09:07:00,2.0028,2.00315,2.0025,2.0026,368300000.0
2008-10-03 09:08:00,2.0026,2.0026,2.0006,2.0008,946300001.0
2008-10-03 09:09:00,2.0008,2.00335,2.0008,2.003,471200000.0
2008-10-03 09:10:00,2.003,2.003,2.0017,2.0018,409300000.0
2008-10-03 09:11:00,2.0018,2.00255,2.0018,2.002,475700000.0
2008-10-03 09:12:00,2.002,2.003,2.002,2.003,539600000.0
2008-10-03 09:13:00,2.003,2.0036,2.0028,2.00355,490400000.0
2008-10-03 09:14:00,2.0037,2.0043,2.0035,2.00405,415700000.0
2008-10-03 09:15:00,2.004,2.004,2.0022,2.0023,597599986.0
2008-10-03 09:16:00,2.0023,2.0023,2.00115,2.0019,290900000.0
2008-10-03 09:17:00,2.0019,2.00195,2.00065,2.00155,1076199999.0
2008-10-03 09:18:00,2.00145,2.0023,2.0014,2.0018,652300000.0
2008-10-03 09:19:00,2.0018,2.0021,2.0018,2.0018,290600000.0
2008-10-03 09:20:00,2.0018,2.0018,2.00045,2.0006,763800000.0
2008-10-03 09:21:00,2.00065,2.00095,2.0005,2.00085,1132999998.0
2008-10-03 09:22:00,2.00085,2.00155,2.00075,2.0013,289800000.0
2008-10-03 09:23:00,2.0012,2.0017,2.00105,2.0017,370100000.0
2008-10-03 09:24:00,2.00175,2.0022,2.00175,2.002,418200000.0
2008-10-03 09:25:00,2.00205,2.0024,2.00175,2.00225,408600000.0
2008-10-03 09:26:00,2.00225,2.00245,2.00175,2.0021,334800000.0
2008-10-03 09:27:00,2.00205,2.00235,2.0019,2.00225,154400000.0
2008-10-03 09:28:00,2.00225,2.003,2.0022,2.0024,307800000.0
2008-10-03 09:29:00,2.0024,2.00355,2.0024,2.0035,456400000.0
2008-10-03 09:30:00,2.00355,2.0038,2.00305,2.00335,479300000.0
2008-10-03 09:31:00,2.0033,2.00345,2.00295,2.00315,499000000.0
2008-10-03 09:32:00,2.00305,2.00345,2.0026,2.0029,437500000.0
2008-10-03 09:33:00,2.0027,2.0036,2.0027,2.00315,263900000.0
2008-10-03 09:34:00,2.0032,2.0033,2.00245,2.0029,651000000.0
2008-10-03 09:35:00,2.0029,2.0034,2.0027,2.0028,885200000.0
2008-10-03 09:36:00,2.0028,2.0034,2.0017,2.0021,410800000.0
2008-10-03 09:37:00,2.00215,2.0028,2.0021,2.0027,652300000.0
2008-10-03 09:38:00,2.0027,2.0027,2.0013,2.0018,468400000.0
2008-10-03 09:39:00,2.0018,2.002,2.00075,2.0016,402600000.0
2008-10-03 09:40:00,2.0016,2.0026,2.0014,2.0022,486500000.0
2008-10-03 09:41:00,2.00225,2.0027,2.00195,2.00215,388500000.0
2008-10-03 09:42:00,2.00225,2.0028,2.0022,2.0027,389900000.0
2008-10-03 09:43:00,2.0027,2.0029,2.0023,2.0025,419700000.0
2008-10-03 09:44:00,2.0025,2.0026,2.00175,2.002,393600000.0
2008-10-03 09:45:00,2.0019,2.00325,2.00185,2.003,332300000.0
2008-10-03 09:46:00,2.00305,2.00325,2.00255,2.00285,338400000.0
2008-10-03 09:47:00,2.00285,2.0035,2.00285,2.0032,287800000.0
2008-10-03 09:48:00,2.0032,2.0035,2.00285,2.0031,411300000.0
2008-10-03 09:49:00,2.0031,2.0037,2.003,2.0037,404500000.0
2008-10-03 09:50:00,2.0037,2.0043,2.0036,2.0043,235700000.0
2008-10-03 09:51:00,2.0043,2.0046,2.004,2.0041,229500000.0
2008-10-03 09:52:00,2.0042,2.00425,2.0034,2.004,294800000.0
2008-10-03 09:53:00,2.004,2.00435,2.00325,2.00385,338700000.0
2008-10-03 09:54:00,2.00385,2.0046,2.00335,2.0046,242600000.0
2008-10-03 09:55:00,2.00465,2.00475,2.0043,2.0044,268700000.0
2008-10-03 09:56:00,2.0044,2.00445,2.004,2.004,108400000.0
2008-10-03 09:57:00,2.0043,2.0044,2.00345,2.00395,545200000.0
2008-10-03 09:58:00,2.00405,2.00405,2.0035,2.0038,313100000.0
2008-10-03 09:59:00,2.00375,2.00385,2.0035,2.00365,655800000.0
2008-10-03 10:00:00,2.00365,2.00455,2.0035,2.00455,606700000.0
2008-10-03 10:01:00,2.00455,2.0057,2.00455,2.0053,412400000.0
2008-10-03 10:02:00,2.0053,2.0053,2.00425,2.00425,196600000.0
2008-10-03 10:03:00,2.00425,2.00465,2.00345,2.0044,481400000.0
2008-10-03 10:04:00,2.0043,2.00485,2.00365,2.00415,410700000.0
2008-10-03 10:05:00,2.00405,2.00425,2.0037,2.0038,422600000.0
2008-10-03 10:06:00,2.0038,2.0045,2.00305,2.0041,306600000.0
2008-10-03 10:07:00,2.0041,2.00425,2.00325,2.00355,129200000.0
2008-10-03 10:08:00,2.0036,2.0039,2.0032,2.0035,233100000.0
2008-10-03 10:09:00,2.0034,2.0038,2.0031,2.0035,182400000.0
2008-10-03 10:10:00,2.0035,2.0036,2.0033,2.0034,1124299991.0
2008-10-03 10:11:00,2.00345,2.00475,2.0034,2.00475,261300000.0
2008-10-03 10:12:00,2.0046,2.0047,2.0043,2.0046,257000000.0
2008-10-03 10:13:00,2.0046,2.0052,2.0045,2.0052,309500000.0
2008-10-03 10:14:00,2.0051,2.00555,2.0049,2.00535,130700000.0
2008-10-03 10:15:00,2.00545,2.00625,2.00545,2.0059,226400000.0
2008-10-03 10:16:00,2.0059,2.00595,2.00485,2.0053,252800000.0
2008-10-03 10:17:00,2.00525,2.00575,2.00515,2.0052,353100000.0
2008-10-03 10:18:00,2.00525,2.00545,2.0048,2.00535,518900000.0
2008-10-03 10:19:00,2.00545,2.0058,2.005,2.0054,234100000.0
2008-10-03 10:20:00,2.0054,2.0054,2.00465,2.0048,308500000.0
2008-10-03 10:21:00,2.0048,2.00525,2.0048,2.00525,219100000.0
2008-10-03 10:22:00,2.00525,2.00545,2.0051,2.0051,191500000.0
2008-10-03 10:23:00,2.00515,2.00525,2.0051,2.0051,129200000.0
2008-10-03 10:24:00,2.0049,2.0052,2.0048,2.0051,325200000.0
2008-10-03 10:25:00,2.0051,2.0052,2.0041,2.0041,406400000.0
2008-10-03 10:26:00,2.0041,2.0047,2.0041,2.0044,379600000.0
2008-10-03 10:27:00,2.0044,2.0046,2.0044,2.00445,395500000.0
2008-10-03 10:28:00,2.00445,2.0052,2.0044,2.0051,419900000.0
2008-10-03 10:29:00,2.0051,2.0052,2.00485,2.0049,199700000.0
2008-10-03 10:30:00,2.0049,2.0049,2.0024,2.0037,127000000.0
2008-10-03 10:31:00,2.00375,2.004,2.00315,2.0033,265000000.0
2008-10-03 10:32:00,2.0033,2.0034,2.0032,2.0033,167400000.0
2008-10-03 10:33:00,2.0033,2.0042,2.0033,2.00415,237600000.0
2008-10-03 10:34:00,2.00425,2.00425,2.00305,2.0032,396793000.0
2008-10-03 10:35:00,2.0032,2.0035,2.0032,2.0032,456300000.0
2008-10-03 10:36:00,2.0032,2.0033,2.0023,2.0028,619339500.0
2008-10-03 10:37:00,2.00265,2.00325,2.00125,2.00175,624700000.0
2008-10-03 10:38:00,2.0018,2.0019,2.00125,2.0015,703400000.0
2008-10-03 10:39:00,2.0015,2.0025,2.0014,2.0023,260521750.0
2008-10-03 10:40:00,2.0022,2.0024,2.0016,2.00215,386900000.0
2008-10-03 10:41:00,2.0022,2.0022,2.0011,2.00115,466600000.0
2008-10-03 10:42:00,2.00125,2.00185,2.001,2.0015,393800000.0
2008-10-03 10:43:00,2.0015,2.0018,2.00145,2.00155,188200000.0
2008-10-03 10:44:00,2.0015,2.0015,2.00065,2.0007,254700000.0
2008-10-03 10:45:00,2.0007,2.00085,2.00025,2.00045,355900000.0
2008-10-03 10:46:00,2.00045,2.00055,2.0003,2.0003,212700000.0
2008-10-03 10:47:00,2.00035,2.0005,2.0001,2.0001,150400000.0
2008-10-03 10:48:00,2.0001,2.0001,1.9995,1.9996,401900000.0
2008-10-03 10:49:00,1.9996,2.00115,1.9996,2.0011,190900000.0
2008-10-03 10:50:00,2.00105,2.00175,2.00095,2.00165,133200000.0
2008-10-03 10:51:00,2.00165,2.0022,2.00145,2.00185,339300000.0
2008-10-03 10:52:00,2.00185,2.00215,2.0016,2.0017,228400000.0
2008-10-03 10:53:00,2.0016,2.0016,2.00075,2.0009,287000000.0
2008-10-03 10:54:00,2.0009,2.00165,2.0009,2.0016,224800000.0
2008-10-03 10:55:00,2.0016,2.0017,2.00125,2.0014,291500000.0
2008-10-03 10:56:00,2.0014,2.00175,2.0011,2.0014,247700000.0
2008-10-03 10:57:00,2.00125,2.00135,2.0009,2.0009,280800000.0
2008-10-03 10:58:00,2.0009,2.00105,2.0009,2.0009,212100000.0
2008-10-03 10:59:00,2.0009,2.00095,2.0001,2.0004,435100000.0
2008-10-03 11:00:00,2.00045,2.0007,1.9999,2.00045,399200000.0
2008-10-03 11:01:00,2.0005,2.0007,2.00015,2.00025,191100000.0
2008-10-03 11:02:00,2.00015,2.00095,2.00015,2.00095,57700000.0
2008-10-03 11:03:00,2.00095,2.0013,2.0002,2.0007,132400000.0
2008-10-03 11:04:00,2.0006,2.0013,2.0002,2.00085,318300000.0
2008-10-03 11:05:00,2.0008,2.0016,2.0006,2.0013,170300000.0
2008-10-03 11:06:00,2.00125,2.0018,2.00115,2.00165,117400000.0
2008-10-03 11:07:00,2.0016,2.00195,2.0015,2.00175,47000000.0
2008-10-03 11:08:00,2.0017,2.0017,2.0012,2.0015,225200000.0
2008-10-03 11:09:00,2.0015,2.0016,2.0009,2.0011,348100000.0
2008-10-03 11:10:00,2.0011,2.0015,2.001,2.00145,262800000.0
2008-10-03 11:11:00,2.0014,2.0015,2.001,2.0012,324300000.0
2008-10-03 11:12:00,2.0011,2.0012,2.001,2.0011,579000000.0
2008-10-03 11:13:00,2.00105,2.0019,2.001,2.0019,330000000.0
2008-10-03 11:14:00,2.002,2.0022,2.0018,2.0018,75500000.0
2008-10-03 11:15:00,2.0018,2.0019,2.00115,2.0016,140400000.0
2008-10-03 11:16:00,2.0016,2.00205,2.0015,2.00195,408800000.0
2008-10-03 11:17:00,2.00195,2.0026,2.0018,2.00235,320000000.0
2008-10-03 11:18:00,2.00235,2.0028,2.0016,2.0016,220700000.0
2008-10-03 11:19:00,2.0016,2.0016,2.00075,2.0013,1264400000.0
2008-10-03 11:20:00,2.0013,2.0021,2.0013,2.00165,578999999.0
2008-10-03 11:21:00,2.0016,2.0017,2.00065,2.0009,390800000.0
2008-10-03 11:22:00,2.0009,2.00155,2.0009,2.0012,367100000.0
2008-10-03 11:23:00,2.0012,2.0012,2.0006,2.0006,897800000.0
2008-10-03 11:24:00,2.0006,2.00135,2.00005,2.001,823100000.0
2008-10-03 11:25:00,2.001,2.0016,2.0008,2.00095,460100000.0
2008-10-03 11:26:00,2.00085,2.00085,1.9999,2.00025,712100000.0
2008-10-03 11:27:00,2.0003,2.0005,2.0001,2.0002,216600000.0
2008-10-03 11:28:00,2.0001,2.0002,1.9995,2.0,189300000.0
2008-10-03 11:29:00,1.9999,2.0009,1.99975,2.0009,77300000.0
2008-10-03 11:30:00,2.00085,2.00125,2.0008,2.0008,300200000.0
2008-10-03 11:31:00,2.0008,2.001,2.0007,2.0009,316300000.0
2008-10-03 11:32:00,2.001,2.0011,2.0008,2.00085,86900000.0
2008-10-03 11:33:00,2.0008,2.00135,2.0008,2.0012,219200000.0
2008-10-03 11:34:00,2.00115,2.0019,2.00105,2.0013,240500000.0
2008-10-03 11:35:00,2.0014,2.00225,2.00125,2.0017,314800000.0
2008-10-03 11:36:00,2.0018,2.00265,2.00165,2.0024,234400000.0
2008-10-03 11:37:00,2.0025,2.0025,2.0018,2.00215,398000000.0
2008-10-03 11:38:00,2.00215,2.00265,2.00215,2.00235,277200000.0
2008-10-03 11:39:00,2.00235,2.0024,2.00165,2.00215,254300000.0
2008-10-03 11:40:00,2.00215,2.0023,2.0018,2.0018,359700000.0
2008-10-03 11:41:00,2.0018,2.00195,2.0018,2.0019,163100000.0
2008-10-03 11:42:00,2.0019,2.002,2.0018,2.00195,273700000.0
2008-10-03 11:43:00,2.00195,2.00215,2.0018,2.00215,285800000.0
2008-10-03 11:44:00,2.00225,2.00225,2.00195,2.00205,105000000.0
2008-10-03 11:45:00,2.00205,2.00205,2.00155,2.0017,127800000.0
2008-10-03 11:46:00,2.0017,2.0017,2.00005,2.00055,266600000.0
2008-10-03 11:47:00,2.00055,2.0008,2.0004,2.0008,541000000.0
2008-10-03 11:48:00,2.0008,2.00105,2.0004,2.0004,158000000.0
2008-10-03 11:49:00,2.0004,2.0014,2.0,2.00075,505800000.0
2008-10-03 11:50:00,2.00085,2.0015,2.00085,2.00145,351200000.0
2008-10-03 11:51:00,2.0011,2.0014,2.0011,2.0012,437900000.0
2008-10-03 11:52:00,2.0012,2.0012,2.0012,2.0012,442200000.0
2008-10-03 11:53:00,2.0012,2.00125,2.001,2.0012,398200000.0
2008-10-03 11:54:00,2.0012,2.0018,2.0012,2.0016,631800000.0
2008-10-03 11:55:00,2.0017,2.00215,2.0007,2.0021,413100000.0
2008-10-03 11:56:00,2.00205,2.00235,2.0017,2.0019,386300000.0
2008-10-03 11:57:00,2.0019,2.00225,2.0019,2.00205,47800000.0
2008-10-03 11:58:00,2.0021,2.00235,2.00205,2.0022,154300000.0
2008-10-03 11:59:00,2.0022,2.0024,2.00205,2.00225,275300000.0
2008-10-03 12:00:00,2.0023,2.00235,2.0022,2.0022,218000000.0
2008-10-03 12:01:00,2.0022,2.0026,2.0021,2.0022,348300000.0
2008-10-03 12:02:00,2.0022,2.00235,2.00115,2.00115,1730300010.0
2008-10-03 12:03:00,2.00115,2.00265,2.00115,2.0022,373600000.0
2008-10-03 12:04:00,2.0022,2.00265,2.0021,2.0022,625300000.0
2008-10-03 12:05:00,2.0022,2.0022,2.002,2.002,460800000.0
2008-10-03 12:06:00,2.002,2.0022,2.0016,2.0018,499300000.0
2008-10-03 12:07:00,2.0018,2.0018,2.0016,2.0018,213600000.0
2008-10-03 12:08:00,2.0018,2.0018,2.0018,2.0018,170400000.0
2008-10-03 12:09:00,2.0018,2.0018,2.0012,2.0016,142200000.0
2008-10-03 12:10:00,2.0016,2.0018,2.00105,2.00135,983499974.0
2008-10-03 12:11:00,2.0015,2.0015,2.0005,2.0012,274200000.0
2008-10-03 12:12:00,2.0011,2.0018,2.0009,2.0018,274200000.0
2008-10-03 12:13:00,2.00165,2.0024,2.00165,2.002,274200000.0
2008-10-03 12:14:00,2.0021,2.0024,2.0019,2.00205,177300000.0
2008-10-03 12:15:00,2.002,2.0028,2.002,2.00245,256200000.0
2008-10-03 12:16:00,2.00245,2.00245,2.0023,2.0024,523000000.0
2008-10-03 12:17:00,2.0024,2.0024,2.0019,2.0021,434800001.0
2008-10-03 12:18:00,2.0021,2.0021,2.0006,2.0007,227500000.0
2008-10-03 12:19:00,2.0007,2.00135,2.0004,2.00075,446600000.0
2008-10-03 12:20:00,2.00075,2.00085,1.99985,2.0005,519600000.0
2008-10-03 12:21:00,2.0005,2.0014,2.00015,2.00125,259700000.0
2008-10-03 12:22:00,2.0011,2.0018,2.00105,2.00145,164600000.0
2008-10-03 12:23:00,2.0015,2.0021,2.0015,2.0018,182300000.0
2008-10-03 12:24:00,2.0018,2.0022,2.0018,2.00205,86200000.0
2008-10-03 12:25:00,2.002,2.0021,2.0018,2.0018,276600000.0
2008-10-03 12:26:00,2.0018,2.0018,2.0017,2.0018,451200000.0
2008-10-03 12:27:00,2.0017,2.0018,2.0013,2.0017,209100000.0
2008-10-03 12:28:00,2.0015,2.0016,2.00095,2.0014,608400000.0
2008-10-03 12:29:00,2.00105,2.0014,2.00095,2.0011,157800000.0
2008-10-03 12:30:00,2.0011,2.0013,2.001,2.0011,113200000.0
2008-10-03 12:31:00,2.0011,2.00155,2.0009,2.0012,496600000.0
2008-10-03 12:32:00,2.00125,2.0016,2.001,2.0012,554600000.0
2008-10-03 12:33:00,2.0012,2.0016,2.0012,2.0012,691800000.0
2008-10-03 12:34:00,2.0011,2.0021,2.0011,2.0021,207000000.0
2008-10-03 12:35:00,2.00215,2.0023,2.00195,2.00205,222100000.0
2008-10-03 12:36:00,2.0022,2.0022,2.0019,2.0019,2123700044.0
2008-10-03 12:37:00,2.0019,2.0023,2.0019,2.002,1128800032.0
2008-10-03 12:38:00,2.002,2.002,2.002,2.002,1651200086.0
2008-10-03 12:39:00,2.002,2.0024,2.002,2.00225,1285900001.0
2008-10-03 12:40:00,2.0022,2.0024,2.0012,2.0014,471700000.0
2008-10-03 12:41:00,2.0013,2.0017,1.9994,1.9994,471700000.0
2008-10-03 12:42:00,1.9996,2.0005,1.9996,2.0003,471700000.0
2008-10-03 12:43:00,2.0002,2.00045,2.0001,2.0002,129100000.0
2008-10-03 12:44:00,2.00025,2.00035,2.0002,2.0002,92800000.0
2008-10-03 12:45:00,2.0002,2.0002,2.0001,2.0002,58800000.0
2008-10-03 12:46:00,2.0002,2.0003,2.0002,2.0003,21400000.0
2008-10-03 12:47:00,2.00035,2.0005,2.0002,2.00035,165300000.0
2008-10-03 12:48:00,2.00035,2.00035,1.99955,1.9998,78500000.0
2008-10-03 12:49:00,1.9998,1.9998,1.9995,1.9996,293700000.0
2008-10-03 12:50:00,1.9995,1.9997,1.9994,1.9996,328300000.0
2008-10-03 12:51:00,1.9996,1.9996,1.9994,1.9994,321200000.0
2008-10-03 12:52:00,1.9994,2.00005,1.9992,1.9997,237900000.0
2008-10-03 12:53:00,1.9997,2.0003,1.9995,2.0003,217800000.0
2008-10-03 12:54:00,2.0003,2.0016,2.0003,2.0014,354500000.0
2008-10-03 12:55:00,2.0013,2.0013,2.00005,2.00085,595000000.0
2008-10-03 12:56:00,2.00075,2.00155,2.0004,2.0011,249200000.0
2008-10-03 12:57:00,2.0011,2.0011,1.9999,2.00065,375700000.0
2008-10-03 12:58:00,2.00055,2.00075,2.0002,2.0007,300800000.0
2008-10-03 12:59:00,2.00065,2.0018,2.00065,2.0016,439446500.0
2008-10-03 13:00:00,2.00165,2.0019,2.00065,2.0019,469000000.0
2008-10-03 13:01:00,2.0019,2.0025,2.0015,2.0019,266046500.0
2008-10-03 13:02:00,2.00185,2.0019,2.00135,2.0017,361400000.0
2008-10-03 13:03:00,2.0017,2.0021,2.00135,2.0016,808699976.0
2008-10-03 13:04:00,2.0014,2.0017,2.0011,2.0015,728199988.0
2008-10-03 13:05:00,2.0016,2.0016,2.0007,2.0014,728199988.0
2008-10-03 13:06:00,2.0014,2.002,2.00095,2.0016,507400000.0
2008-10-03 13:07:00,2.0016,2.0016,2.0013,2.00145,845200002.0
2008-10-03 13:08:00,2.0014,2.0017,2.0014,2.00165,371499997.0
2008-10-03 13:09:00,2.00165,2.00165,2.001,2.00115,301600000.0
2008-10-03 13:10:00,2.00115,2.0015,2.0011,2.0014,451800000.0
2008-10-03 13:11:00,2.0014,2.00155,2.0011,2.00135,368200000.0
2008-10-03 13:12:00,2.00145,2.00175,2.00095,2.00155,373300000.0
2008-10-03 13:13:00,2.00155,2.00155,2.0001,2.0005,291200000.0
2008-10-03 13:14:00,2.0005,2.0012,2.0003,2.0011,477000000.0
2008-10-03 13:15:00,2.0011,2.0011,2.0004,2.00065,675100010.0
2008-10-03 13:16:00,2.00065,2.00105,2.0004,2.0006,513900000.0
2008-10-03 13:17:00,2.0006,2.00065,1.99985,2.0001,420200000.0
2008-10-03 13:18:00,2.0001,2.00015,2.0,2.0,522900000.0
2008-10-03 13:19:00,2.0,2.00035,2.0,2.0,512700000.0
2008-10-03 13:20:00,2.0,2.0003,2.0,2.00015,839800000.0
2008-10-03 13:21:00,2.00015,2.00055,2.0,2.00035,497200000.0
2008-10-03 13:22:00,2.0004,2.00215,2.0001,2.0019,406400000.0
2008-10-03 13:23:00,2.0019,2.0019,2.00115,2.0013,588200000.0
2008-10-03 13:24:00,2.0013,2.00145,1.99995,2.0013,382300000.0
2008-10-03 13:25:00,2.0013,2.0015,2.0009,2.0009,324200000.0
2008-10-03 13:26:00,2.0009,2.0013,2.0,2.00055,449600000.0
2008-10-03 13:27:00,2.00055,2.0012,2.0003,2.0011,495300000.0
2008-10-03 13:28:00,2.0011,2.0012,2.00075,2.001,384800000.0
2008-10-03 13:29:00,2.00105,2.00125,2.00075,2.0009,529500000.0
2008-10-03 13:30:00,2.0009,2.0015,2.0005,2.0005,538500000.0
2008-10-03 13:31:00,2.0005,2.0006,2.0005,2.0005,395400000.0
2008-10-03 13:32:00,2.0005,2.00075,2.0001,2.0002,397700000.0
2008-10-03 13:33:00,2.0003,2.00105,2.0002,2.00095,315146500.0
2008-10-03 13:34:00,2.00095,2.001,1.9997,1.9998,516600000.0
2008-10-03 13:35:00,1.9998,2.0,1.9998,1.9998,642000000.0
2008-10-03 13:36:00,1.9998,2.00025,1.9998,2.0002,566400000.0
2008-10-03 13:37:00,2.0001,2.0003,1.99965,2.0003,357000000.0
2008-10-03 13:38:00,2.00025,2.0006,1.9999,1.9999,534200000.0
2008-10-03 13:39:00,1.9999,2.0002,1.9999,2.0,314100000.0
2008-10-03 13:40:00,2.0,2.0001,2.0,2.0,118800000.0
2008-10-03 13:41:00,2.0,2.0005,1.9995,2.0004,203000000.0
2008-10-03 13:42:00,2.00045,2.00065,1.9996,1.9998,795399967.0
2008-10-03 13:43:00,1.9998,2.0002,1.9998,1.9998,524099991.0
2008-10-03 13:44:00,1.9998,1.9998,1.99905,1.9992,556000000.0
2008-10-03 13:45:00,1.9992,1.9992,1.9991,1.9992,520000000.0
2008-10-03 13:46:00,1.9992,1.99935,1.9992,1.9992,364500000.0
2008-10-03 13:47:00,1.9992,1.9996,1.99905,1.9995,500900000.0
2008-10-03 13:48:00,1.99955,1.9999,1.9992,1.9999,467800000.0
2008-10-03 13:49:00,1.9999,2.0002,1.9993,1.9998,399300000.0
2008-10-03 13:50:00,1.9998,2.00015,1.9994,1.9995,769700000.0
2008-10-03 13:51:00,1.9995,1.9999,1.9993,1.9993,491699996.0
2008-10-03 13:52:00,1.9993,1.9996,1.9993,1.9993,317500000.0
2008-10-03 13:53:00,1.9993,1.9993,1.9993,1.9993,69900000.0
2008-10-03 13:54:00,1.9993,1.9993,1.9983,1.9983,196900000.0
2008-10-03 13:55:00,1.9983,1.9983,1.997,1.99715,715500000.0
2008-10-03 13:56:00,1.99715,1.99765,1.9968,1.99715,322500000.0
2008-10-03 13:57:00,1.9972,1.9981,1.99715,1.9976,248000000.0
2008-10-03 13:58:00,1.9976,1.99775,1.9976,1.99765,409900000.0
2008-10-03 13:59:00,1.9976,1.998,1.99745,1.9975,499100000.0
2008-10-03 14:00:00,1.9975,1.99765,1.9973,1.99745,352400000.0
2008-10-03 14:01:00,1.9976,1.99785,1.9974,1.9976,265200000.0
2008-10-03 14:02:00,1.99755,1.9984,1.9975,1.9977,433900000.0
2008-10-03 14:03:00,1.9978,1.9979,1.9974,1.99765,353300000.0
2008-10-03 14:04:00,1.99755,1.9985,1.9975,1.9984,212800000.0
2008-10-03 14:05:00,1.9984,1.9984,1.9981,1.9982,970400005.0
2008-10-03 14:06:00,1.9982,1.99855,1.9982,1.9985,149800000.0
2008-10-03 14:07:00,1.9985,1.99875,1.9985,1.9987,58400000.0
2008-10-03 14:08:00,1.9987,1.99885,1.9983,1.9983,140100000.0
2008-10-03 14:09:00,1.9983,1.9986,1.9983,1.99845,251900000.0
2008-10-03 14:10:00,1.9985,1.9987,1.9984,1.9986,161100000.0
2008-10-03 14:11:00,1.99865,1.9989,1.9982,1.9982,173800000.0
2008-10-03 14:12:00,1.9982,1.99835,1.99765,1.99825,509200000.0
2008-10-03 14:13:00,1.99825,1.9985,1.99795,1.9983,374400000.0
2008-10-03 14:14:00,1.99835,1.99835,1.99755,1.99805,151000000.0
2008-10-03 14:15:00,1.99805,1.9983,1.9976,1.9978,292800000.0
2008-10-03 14:16:00,1.9978,1.9979,1.99725,1.9977,258900000.0
2008-10-03 14:17:00,1.9977,1.99845,1.9975,1.9982,351000000.0
2008-10-03 14:18:00,1.9982,1.99885,1.9982,1.9984,602400000.0
2008-10-03 14:19:00,1.99845,1.9988,1.99835,1.99855,231300000.0
2008-10-03 14:20:00,1.99855,1.9994,1.99855,1.9994,256300000.0
2008-10-03 14:21:00,1.9993,1.9999,1.9992,1.9994,277400000.0
2008-10-03 14:22:00,1.9994,1.9995,1.9984,1.9991,428100000.0
2008-10-03 14:23:00,1.9991,1.9996,1.99865,1.9989,208100000.0
2008-10-03 14:24:00,1.9988,1.9992,1.99875,1.99885,312300000.0
2008-10-03 14:25:00,1.99895,1.9991,1.99785,1.99805,1231699998.0
2008-10-03 14:26:00,1.99805,1.99805,1.9973,1.9975,1215199993.0
2008-10-03 14:27:00,1.9975,1.9977,1.9967,1.99715,1899699999.0
2008-10-03 14:28:00,1.9972,1.99745,1.9966,1.9966,321100000.0
2008-10-03 14:29:00,1.9966,1.9969,1.9951,1.99515,841400000.0
2008-10-03 14:30:00,1.9953,1.9979,1.9953,1.9973,381800000.0
2008-10-03 14:31:00,1.99765,1.9994,1.9971,1.99835,619200000.0
2008-10-03 14:32:00,1.9984,2.0001,1.99815,1.9994,428100000.0
2008-10-03 14:33:00,1.9995,1.99985,1.9977,1.9986,590000000.0
2008-10-03 14:34:00,1.9987,1.9991,1.9985,1.9988,430200000.0
2008-10-03 14:35:00,1.9989,1.99975,1.9988,1.9994,380400000.0
2008-10-03 14:36:00,1.9994,1.9995,1.9984,1.9986,1226899998.0
2008-10-03 14:37:00,1.999,1.999,1.99795,1.99875,1226899998.0
2008-10-03 14:38:00,1.9988,1.999,1.99845,1.99875,379200000.0
2008-10-03 14:39:00,1.99875,1.9997,1.99875,1.9992,437500000.0
2008-10-03 14:40:00,1.9992,1.9994,1.9984,1.9984,253900000.0
2008-10-03 14:41:00,1.9984,1.99855,1.99735,1.9975,209400000.0
2008-10-03 14:42:00,1.9975,1.9975,1.9967,1.9969,203400000.0
2008-10-03 14:43:00,1.9969,1.99775,1.9969,1.9976,369700000.0
2008-10-03 14:44:00,1.99765,1.99815,1.9975,1.9979,607700000.0
2008-10-03 14:45:00,1.9979,1.9983,1.99705,1.9977,741300014.0
2008-10-03 14:46:00,1.99765,1.99855,1.99755,1.9981,797999999.0
2008-10-03 14:47:00,1.9981,1.9981,1.9956,1.9956,1009800000.0
2008-10-03 14:48:00,1.9956,1.9963,1.99495,1.99505,604100000.0
2008-10-03 14:49:00,1.9949,1.9953,1.9942,1.9942,336100000.0
2008-10-03 14:50:00,1.9942,1.99435,1.9931,1.99325,279100000.0
2008-10-03 14:51:00,1.9933,1.99445,1.9933,1.9941,231500000.0
2008-10-03 14:52:00,1.99415,1.99505,1.9941,1.99445,238846500.0
2008-10-03 14:53:00,1.9944,1.99445,1.99305,1.9938,190700000.0
2008-10-03 14:54:00,1.9938,1.9946,1.9938,1.9942,234100000.0
2008-10-03 14:55:00,1.99425,1.99445,1.9936,1.99435,618000001.0
2008-10-03 14:56:00,1.9943,1.9948,1.9941,1.9945,452300000.0
2008-10-03 14:57:00,1.9945,1.9954,1.9941,1.9946,538300000.0
2008-10-03 14:58:00,1.99405,1.99555,1.99405,1.9952,623100000.0
2008-10-03 14:59:00,1.9952,1.9962,1.9942,1.99595,401600000.0
2008-10-03 15:00:00,1.99595,1.99605,1.99335,1.9935,612200000.0
2008-10-03 15:01:00,1.9935,1.9943,1.99325,1.994,428300000.0
2008-10-03 15:02:00,1.994,1.9947,1.9939,1.99395,341600000.0
2008-10-03 15:03:00,1.9939,1.9956,1.9939,1.99535,350200000.0
2008-10-03 15:04:00,1.99545,1.9971,1.99545,1.9966,345600000.0
2008-10-03 15:05:00,1.9966,1.9974,1.99585,1.9974,423646500.0
2008-10-03 15:06:00,1.9972,1.9977,1.9965,1.99725,396039500.0
2008-10-03 15:07:00,1.99725,1.9979,1.9963,1.99745,431500000.0
2008-10-03 15:08:00,1.99745,1.9976,1.997,1.997,285300000.0
2008-10-03 15:09:00,1.997,1.9987,1.99625,1.9986,419800000.0
2008-10-03 15:10:00,1.9986,2.00065,1.9984,1.9995,346900000.0
2008-10-03 15:11:00,1.9995,1.9999,1.9987,1.9994,703400000.0
2008-10-03 15:12:00,1.9995,2.0002,1.9993,1.9994,315600000.0
2008-10-03 15:13:00,1.9993,2.0005,1.99915,2.0,450200000.0
2008-10-03 15:14:00,2.0,2.0007,1.9996,2.0002,1673900000.0
2008-10-03 15:15:00,2.0001,2.00095,2.00005,2.00065,371500000.0
2008-10-03 15:16:00,2.00065,2.0015,2.0005,2.00135,307600000.0
2008-10-03 15:17:00,2.00135,2.00235,2.0008,2.0018,448300000.0
2008-10-03 15:18:00,2.0018,2.0038,2.0018,2.0034,389300000.0
2008-10-03 15:19:00,2.00335,2.0053,2.0033,2.005,428800000.0
2008-10-03 15:20:00,2.005,2.00525,2.0043,2.0044,527100000.0
2008-10-03 15:21:00,2.00425,2.00485,2.00415,2.0044,554600000.0
2008-10-03 15:22:00,2.0044,2.0049,2.0041,2.0047,747700000.0
2008-10-03 15:23:00,2.00455,2.005,2.0038,2.004,568400000.0
2008-10-03 15:24:00,2.00405,2.0043,2.0033,2.0041,373200000.0
2008-10-03 15:25:00,2.00415,2.00465,2.0038,2.0044,301700000.0
2008-10-03 15:26:00,2.0044,2.0049,2.0043,2.0047,333700000.0
2008-10-03 15:27:00,2.0047,2.00485,2.0044,2.00485,437500000.0
2008-10-03 15:28:00,2.0048,2.00485,2.0044,2.0046,569000000.0
2008-10-03 15:29:00,2.0046,2.00505,2.00415,2.00465,494900000.0
2008-10-03 15:30:00,2.00465,2.00485,2.0046,2.0046,223500000.0
2008-10-03 15:31:00,2.0046,2.0046,2.00385,2.00405,396500000.0
2008-10-03 15:32:00,2.00405,2.0048,2.004,2.0044,431000000.0
2008-10-03 15:33:00,2.0044,2.0059,2.0043,2.0057,415700000.0
2008-10-03 15:34:00,2.0057,2.00755,2.00555,2.00755,469700000.0
2008-10-03 15:35:00,2.0076,2.00845,2.00685,2.0082,434800000.0
2008-10-03 15:36:00,2.0082,2.0095,2.0081,2.0091,567800000.0
2008-10-03 15:37:00,2.0091,2.0109,2.00905,2.0102,467600000.0
2008-10-03 15:38:00,2.0102,2.01115,2.0102,2.01075,444600000.0
2008-10-03 15:39:00,2.0108,2.0119,2.01075,2.0119,302700000.0
2008-10-03 15:40:00,2.0119,2.0119,2.0105,2.0107,401300001.0
2008-10-03 15:41:00,2.0109,2.0109,2.0098,2.0102,1049400000.0
2008-10-03 15:42:00,2.0102,2.0104,2.00935,2.0099,323900000.0
2008-10-03 15:43:00,2.0099,2.0101,2.0097,2.0098,758100000.0
2008-10-03 15:44:00,2.0098,2.0098,2.00865,2.0094,745193750.0
2008-10-03 15:45:00,2.0093,2.0095,2.009,2.00905,627200000.0
2008-10-03 15:46:00,2.00905,2.00935,2.0088,2.0093,463100000.0
2008-10-03 15:47:00,2.00935,2.0094,2.0084,2.0084,608400000.0
2008-10-03 15:48:00,2.0084,2.0085,2.00745,2.00815,295100000.0
2008-10-03 15:49:00,2.00815,2.00835,2.0077,2.0078,534800000.0
2008-10-03 15:50:00,2.0079,2.00825,2.00775,2.00785,506400000.0
2008-10-03 15:51:00,2.00785,2.0085,2.00765,2.00775,582500000.0
2008-10-03 15:52:00,2.0078,2.00865,2.0077,2.0086,399800000.0
2008-10-03 15:53:00,2.0087,2.0091,2.0087,2.0087,259900000.0
2008-10-03 15:54:00,2.0087,2.0087,2.00825,2.0084,618600000.0
2008-10-03 15:55:00,2.0084,2.00895,2.0084,2.0087,696500000.0
2008-10-03 15:56:00,2.0087,2.0089,2.0086,2.0086,335600000.0
2008-10-03 15:57:00,2.0086,2.00895,2.0086,2.00885,232700000.0
2008-10-03 15:58:00,2.0088,2.00895,2.0084,2.0085,314500000.0
2008-10-03 15:59:00,2.00855,2.0097,2.0085,2.0091,444600000.0
2008-10-03 16:00:00,2.009,2.01,2.009,2.00965,644999992.0
2008-10-03 16:01:00,2.00965,2.00995,2.00925,2.00975,440200000.0
2008-10-03 16:02:00,2.00975,2.01045,2.00965,2.01,400600000.0
2008-10-03 16:03:00,2.01,2.01025,2.0093,2.0098,500900000.0
2008-10-03 16:04:00,2.0098,2.0106,2.0098,2.01025,540900000.0
2008-10-03 16:05:00,2.0103,2.0107,2.0103,2.0103,330200000.0
2008-10-03 16:06:00,2.0103,2.0105,2.00955,2.00965,327900000.0
2008-10-03 16:07:00,2.00965,2.0101,2.00955,2.0097,497200000.0
2008-10-03 16:08:00,2.0097,2.01045,2.00925,2.01005,435700000.0
2008-10-03 16:09:00,2.01005,2.01045,2.0097,2.01,382900000.0
2008-10-03 16:10:00,2.01,2.01055,2.0099,2.01025,489900000.0
2008-10-03 16:11:00,2.01025,2.0118,2.01015,2.0113,571300000.0
2008-10-03 16:12:00,2.0113,2.01135,2.0107,2.0108,1436000001.0
2008-10-03 16:13:00,2.0108,2.01105,2.0104,2.01095,1210000001.0
2008-10-03 16:14:00,2.01095,2.0112,2.0106,2.0107,586300000.0
2008-10-03 16:15:00,2.01075,2.0115,2.01075,2.011,397500000.0
2008-10-03 16:16:00,2.011,2.0115,2.01025,2.0111,564200000.0
2008-10-03 16:17:00,2.0111,2.0121,2.0111,2.01125,226500000.0
2008-10-03 16:18:00,2.01125,2.01215,2.01125,2.0121,204900000.0
2008-10-03 16:19:00,2.0122,2.0134,2.0122,2.0132,201200000.0
2008-10-03 16:20:00,2.0132,2.0133,2.0122,2.0129,533600000.0
2008-10-03 16:21:00,2.0129,2.01505,2.0128,2.01385,807500000.0
2008-10-03 16:22:00,2.01385,2.0142,2.0137,2.0137,245800000.0
2008-10-03 16:23:00,2.0137,2.0137,2.01175,2.01215,627100000.0
2008-10-03 16:24:00,2.01215,2.0127,2.012,2.0126,324300000.0
2008-10-03 16:25:00,2.01245,2.0127,2.0122,2.0123,1644099956.0
2008-10-03 16:26:00,2.0123,2.013,2.0123,2.0125,460400002.0
2008-10-03 16:27:00,2.0125,2.0135,2.0125,2.01345,291400000.0
2008-10-03 16:28:00,2.0135,2.01455,2.0134,2.01395,488200000.0
2008-10-03 16:29:00,2.014,2.0146,2.014,2.01455,303500000.0
2008-10-03 16:30:00,2.0146,2.01565,2.0144,2.01535,392600000.0
2008-10-03 16:31:00,2.01515,2.01765,2.0151,2.0174,369000000.0
2008-10-03 16:32:00,2.01745,2.01745,2.0166,2.01745,480600000.0
2008-10-03 16:33:00,2.0176,2.0176,2.01645,2.0166,421000000.0
2008-10-03 16:34:00,2.0166,2.01665,2.01585,2.01635,520600000.0
2008-10-03 16:35:00,2.01635,2.0173,2.0162,2.0168,478300000.0
2008-10-03 16:36:00,2.0168,2.01685,2.0156,2.016,367900000.0
2008-10-03 16:37:00,2.016,2.016,2.01495,2.0151,1135000001.0
2008-10-03 16:38:00,2.0151,2.0154,2.0149,2.0154,298700000.0
2008-10-03 16:39:00,2.0154,2.0161,2.0151,2.0157,371098500.0
2008-10-03 16:40:00,2.0157,2.0161,2.0149,2.01495,649600000.0
2008-10-03 16:41:00,2.0149,2.0154,2.01455,2.01465,1708099997.0
2008-10-03 16:42:00,2.01465,2.015,2.0142,2.01495,1074799998.0
2008-10-03 16:43:00,2.0149,2.0153,2.0142,2.0144,316000000.0
2008-10-03 16:44:00,2.01455,2.01495,2.01245,2.01245,485699999.0
2008-10-03 16:45:00,2.01245,2.01265,2.0118,2.0123,1171800000.0
2008-10-03 16:46:00,2.01235,2.0124,2.0112,2.0118,478299999.0
2008-10-03 16:47:00,2.0117,2.01185,2.0101,2.0105,780899999.0
2008-10-03 16:48:00,2.01045,2.0118,2.0103,2.0117,263900000.0
2008-10-03 16:49:00,2.0117,2.01305,2.01155,2.01305,155700000.0
2008-10-03 16:50:00,2.0131,2.01315,2.01195,2.01195,728299980.0
2008-10-03 16:51:00,2.01195,2.0127,2.01195,2.0127,1255599958.0
2008-10-03 16:52:00,2.0127,2.01295,2.01235,2.01275,449300000.0
2008-10-03 16:53:00,2.0127,2.01425,2.0124,2.01405,384400000.0
2008-10-03 16:54:00,2.014,2.014,2.0126,2.01315,1306400001.0
2008-10-03 16:55:00,2.01315,2.01385,2.0123,2.0132,337700000.0
2008-10-03 16:56:00,2.0132,2.0139,2.0132,2.0135,567500000.0
2008-10-03 16:57:00,2.0135,2.0135,2.012,2.0125,465000000.0
2008-10-03 16:58:00,2.0125,2.0125,2.0106,2.0108,478500000.0
2008-10-03 16:59:00,2.0108,2.01105,2.0091,2.0096,642300000.0
2008-10-03 17:00:00,2.0097,2.01175,2.00965,2.0114,275900000.0
2008-10-03 17:01:00,2.0114,2.01225,2.0114,2.0122,170500000.0
2008-10-03 17:02:00,2.0122,2.01255,2.012,2.0125,191400000.0
2008-10-03 17:03:00,2.0124,2.01275,2.0123,2.01245,290700000.0
2008-10-03 17:04:00,2.0125,2.0125,2.0112,2.0113,429700000.0
2008-10-03 17:05:00,2.0113,2.0118,2.01125,2.0116,260800000.0
2008-10-03 17:06:00,2.01155,2.01195,2.0114,2.01185,303100000.0
2008-10-03 17:07:00,2.0119,2.01215,2.0118,2.0119,204000000.0
2008-10-03 17:08:00,2.01185,2.0121,2.0113,2.0117,233300000.0
2008-10-03 17:09:00,2.0117,2.0117,2.01035,2.0109,1125400000.0
2008-10-03 17:10:00,2.0109,2.0109,2.00975,2.0105,586600000.0
2008-10-03 17:11:00,2.0105,2.0108,2.00995,2.00995,465100000.0
2008-10-03 17:12:00,2.01035,2.01035,2.0097,2.0098,565900000.0
2008-10-03 17:13:00,2.0098,2.0101,2.00795,2.0085,1523599991.0
2008-10-03 17:14:00,2.0085,2.00855,2.00795,2.0084,189800000.0
2008-10-03 17:15:00,2.0084,2.0084,2.008,2.0081,531200000.0
2008-10-03 17:16:00,2.0081,2.0087,2.0081,2.00865,274400000.0
2008-10-03 17:17:00,2.0087,2.0088,2.0083,2.00855,413200000.0
2008-10-03 17:18:00,2.00855,2.0091,2.0085,2.00875,332400000.0
2008-10-03 17:19:00,2.0087,2.0094,2.00855,2.00915,336899999.0
2008-10-03 17:20:00,2.0092,2.0098,2.00865,2.0088,385900000.0
2008-10-03 17:21:00,2.0088,2.00905,2.008,2.008,1291399990.0
2008-10-03 17:22:00,2.008,2.00835,2.0074,2.0075,567399996.0
2008-10-03 17:23:00,2.0075,2.00825,2.0073,2.00785,510500000.0
2008-10-03 17:24:00,2.00775,2.0079,2.00715,2.00755,288300000.0
2008-10-03 17:25:00,2.0076,2.0082,2.0075,2.0076,155700000.0
2008-10-03 17:26:00,2.0076,2.0076,2.0068,2.0069,287100000.0
2008-10-03 17:27:00,2.0069,2.00745,2.00625,2.0071,258600000.0
2008-10-03 17:28:00,2.0071,2.0074,2.00675,2.007,337600000.0
2008-10-03 17:29:00,2.007,2.00725,2.0051,2.0051,541500000.0
2008-10-03 17:30:00,2.0051,2.00595,2.0035,2.0051,733746501.0
2008-10-03 17:31:00,2.0051,2.00555,2.0043,2.00555,605500001.0
2008-10-03 17:32:00,2.0057,2.0066,2.0055,2.0059,433600000.0
2008-10-03 17:33:00,2.0057,2.0059,2.0044,2.0047,1665100003.0
2008-10-03 17:34:00,2.00475,2.0061,2.0046,2.00605,1302400011.0
2008-10-03 17:35:00,2.00605,2.00645,2.00555,2.0064,368500000.0
2008-10-03 17:36:00,2.0064,2.00655,2.00505,2.0059,1386900000.0
2008-10-03 17:37:00,2.0059,2.0062,2.0046,2.0055,1005500000.0
2008-10-03 17:38:00,2.00545,2.0055,2.00505,2.0051,761800000.0
2008-10-03 17:39:00,2.0051,2.00645,2.0051,2.00645,415200000.0
2008-10-03 17:40:00,2.00645,2.00695,2.00495,2.0057,465600000.0
2008-10-03 17:41:00,2.0057,2.0063,2.005,2.00595,353900000.0
2008-10-03 17:42:00,2.00595,2.00615,2.00475,2.00475,1523800001.0
2008-10-03 17:43:00,2.0051,2.0051,2.00405,2.00475,624400000.0
2008-10-03 17:44:00,2.00475,2.00485,2.00445,2.0046,545600000.0
2008-10-03 17:45:00,2.00465,2.0048,2.0039,2.00415,1236499987.0
2008-10-03 17:46:00,2.00415,2.00425,2.00325,2.00355,1248200000.0
2008-10-03 17:47:00,2.00355,2.00485,2.00355,2.00435,484175000.0
2008-10-03 17:48:00,2.00435,2.0045,2.00395,2.00435,432100000.0
2008-10-03 17:49:00,2.00435,2.005,2.0041,2.00425,391599999.0
2008-10-03 17:50:00,2.00425,2.00475,2.0038,2.0044,589500000.0
2008-10-03 17:51:00,2.0044,2.0044,2.0039,2.004,438300000.0
2008-10-03 17:52:00,2.004,2.004,2.0035,2.00395,266300000.0
2008-10-03 17:53:00,2.004,2.0041,2.0036,2.0036,209300000.0
2008-10-03 17:54:00,2.0036,2.0036,2.00205,2.0022,712800000.0
2008-10-03 17:55:00,2.0022,2.0022,2.002,2.002,941600001.0
2008-10-03 17:56:00,2.002,2.0028,2.0016,2.00275,1277400000.0
2008-10-03 17:57:00,2.00275,2.00275,2.00245,2.00255,205300000.0
2008-10-03 17:58:00,2.0027,2.0038,2.0027,2.0034,352700000.0
2008-10-03 17:59:00,2.0034,2.0044,2.0034,2.00395,501000000.0
2008-10-03 18:00:00,2.0039,2.0053,2.00385,2.0049,375900000.0
2008-10-03 18:01:00,2.0049,2.005,2.0048,2.0048,419300000.0
2008-10-03 18:02:00,2.0048,2.00595,2.0048,2.0056,444500000.0
2008-10-03 18:03:00,2.0056,2.00615,2.0056,2.0058,205200000.0
2008-10-03 18:04:00,2.0058,2.0063,2.0058,2.00595,337046500.0
2008-10-03 18:05:00,2.0059,2.0062,2.0058,2.00595,427500000.0
2008-10-03 18:06:00,2.00595,2.007,2.0059,2.0063,392100000.0
2008-10-03 18:07:00,2.0063,2.0063,2.00425,2.0044,494400000.0
2008-10-03 18:08:00,2.00465,2.0048,2.0041,2.0043,2133399996.0
2008-10-03 18:09:00,2.0042,2.00425,2.00275,2.0029,2078000003.0
2008-10-03 18:10:00,2.0029,2.00415,2.0029,2.0041,677100000.0
2008-10-03 18:11:00,2.00415,2.0052,2.0041,2.0049,550800000.0
2008-10-03 18:12:00,2.0049,2.0049,2.00355,2.00455,1390200022.0
2008-10-03 18:13:00,2.00455,2.0048,2.0042,2.00465,300000000.0
2008-10-03 18:14:00,2.00465,2.00655,2.00435,2.00625,512600000.0
2008-10-03 18:15:00,2.0063,2.0067,2.0062,2.0062,513800000.0
2008-10-03 18:16:00,2.0062,2.0062,2.006,2.0062,1701199991.0
2008-10-03 18:17:00,2.0062,2.0063,2.006,2.0062,1088799997.0
2008-10-03 18:18:00,2.0062,2.0062,2.0062,2.0062,504000000.0
2008-10-03 18:19:00,2.0062,2.0062,2.006,2.0061,1823999977.0
2008-10-03 18:20:00,2.0056,2.0062,2.0052,2.006,652800000.0
2008-10-03 18:21:00,2.0059,2.0063,2.0054,2.0056,652800000.0
2008-10-03 18:22:00,2.0055,2.0057,2.0046,2.0056,652800000.0
2008-10-03 18:23:00,2.0057,2.0058,2.0055,2.0056,652800000.0
2008-10-03 18:24:00,2.00565,2.00685,2.00565,2.0065,652800000.0
2008-10-03 18:25:00,2.0061,2.0061,2.0051,2.0059,1690599996.0
2008-10-03 18:26:00,2.006,2.0062,2.0053,2.0057,1690599996.0
2008-10-03 18:27:00,2.006,2.0061,2.0059,2.006,1690599996.0
2008-10-03 18:28:00,2.006,2.00625,2.006,2.0061,1195000006.0
2008-10-03 18:29:00,2.00615,2.00665,2.0061,2.0061,1153800000.0
2008-10-03 18:30:00,2.0059,2.0064,2.00465,2.00605,1215800000.0
2008-10-03 18:31:00,2.00605,2.0065,2.0058,2.0059,532999982.0
2008-10-03 18:32:00,2.0059,2.00675,2.0059,2.0067,357099990.0
2008-10-03 18:33:00,2.00675,2.0072,2.0067,2.0069,445400000.0
2008-10-03 18:34:00,2.00695,2.0079,2.00695,2.0076,632000000.0
2008-10-03 18:35:00,2.0075,2.00865,2.0075,2.0083,498800000.0
2008-10-03 18:36:00,2.0082,2.0082,2.0082,2.0082,183600000.0
2008-10-03 18:37:00,2.0082,2.00825,2.0067,2.0068,851399999.0
2008-10-03 18:38:00,2.0068,2.0081,2.0068,2.00795,894800005.0
2008-10-03 18:39:00,2.0078,2.0078,2.00605,2.0069,782800000.0
2008-10-03 18:40:00,2.0069,2.0069,2.00605,2.0062,1386799994.0
2008-10-03 18:41:00,2.0062,2.0065,2.0058,2.006,721600000.0
2008-10-03 18:42:00,2.0061,2.0075,2.0061,2.0075,721600000.0
2008-10-03 18:43:00,2.00755,2.009,2.00695,2.00865,616900000.0
2008-10-03 18:44:00,2.00855,2.00965,2.00825,2.0092,781900000.0
2008-10-03 18:45:00,2.0092,2.0092,2.00725,2.0076,1583800000.0
2008-10-03 18:46:00,2.00765,2.00925,2.0076,2.00835,958700000.0
2008-10-03 18:47:00,2.00875,2.0089,2.00735,2.0076,1358400006.0
2008-10-03 18:48:00,2.0076,2.0076,2.0072,2.0075,1535600042.0
2008-10-03 18:49:00,2.007,2.0079,2.0069,2.0077,756700002.0
2008-10-03 18:50:00,2.0075,2.00845,2.0075,2.00775,756700002.0
2008-10-03 18:51:00,2.0077,2.0096,2.0077,2.0092,608000000.0
2008-10-03 18:52:00,2.0093,2.0103,2.00885,2.009,236200000.0
2008-10-03 18:53:00,2.009,2.009,2.0076,2.008,253500000.0
2008-10-03 18:54:00,2.008,2.00895,2.0078,2.0085,228000000.0
2008-10-03 18:55:00,2.0085,2.00915,2.0081,2.00875,413600000.0
2008-10-03 18:56:00,2.0087,2.0091,2.0085,2.0085,446900000.0
2008-10-03 18:57:00,2.0085,2.00855,2.0083,2.0085,580400000.0
2008-10-03 18:58:00,2.0085,2.009,2.0084,2.0085,538600000.0
2008-10-03 18:59:00,2.0085,2.00875,2.0085,2.0085,537000000.0
2008-10-03 19:00:00,2.0083,2.00955,2.0081,2.00855,355700002.0
2008-10-03 19:01:00,2.00855,2.0091,2.0084,2.0091,144800000.0
2008-10-03 19:02:00,2.00915,2.00975,2.00755,2.0076,324200000.0
2008-10-03 19:03:00,2.0077,2.00815,2.00725,2.0077,158600000.0
2008-10-03 19:04:00,2.0077,2.0078,2.00745,2.00745,124600000.0
2008-10-03 19:05:00,2.0073,2.00805,2.0073,2.00745,410000000.0
2008-10-03 19:06:00,2.00745,2.00745,2.0066,2.007,604400000.0
2008-10-03 19:07:00,2.007,2.007,2.0067,2.007,500000000.0
2008-10-03 19:08:00,2.00705,2.0074,2.0069,2.007,428800000.0
2008-10-03 19:09:00,2.007,2.0078,2.007,2.0073,471500000.0
2008-10-03 19:10:00,2.0073,2.00795,2.0058,2.0058,309000000.0
2008-10-03 19:11:00,2.0058,2.0065,2.0058,2.0062,262800000.0
2008-10-03 19:12:00,2.0063,2.0077,2.00625,2.0074,427900000.0
2008-10-03 19:13:00,2.0074,2.00765,2.00575,2.00765,540000000.0
2008-10-03 19:14:00,2.00775,2.0078,2.00685,2.00745,219500000.0
2008-10-03 19:15:00,2.0074,2.0077,2.00675,2.007,201200000.0
2008-10-03 19:16:00,2.007,2.00815,2.0066,2.00815,586400000.0
2008-10-03 19:17:00,2.00815,2.0082,2.00585,2.007,1403600000.0
2008-10-03 19:18:00,2.007,2.00755,2.00585,2.007,1610099999.0
2008-10-03 19:19:00,2.007,2.00725,2.0056,2.00675,1803800000.0
2008-10-03 19:20:00,2.0069,2.0069,2.0058,2.0069,1482800000.0
2008-10-03 19:21:00,2.0069,2.0069,2.0069,2.0069,648000000.0
2008-10-03 19:22:00,2.0069,2.00755,2.0064,2.0064,335400001.0
2008-10-03 19:23:00,2.00645,2.0067,2.005,2.0053,919700000.0
2008-10-03 19:24:00,2.00565,2.0061,2.00435,2.0053,1195300000.0
2008-10-03 19:25:00,2.0053,2.007,2.00445,2.0061,942400000.0
2008-10-03 19:26:00,2.0061,2.0061,2.00465,2.00465,304600000.0
2008-10-03 19:27:00,2.0048,2.00595,2.0042,2.00595,384599999.0
2008-10-03 19:28:00,2.00595,2.00625,2.0029,2.0033,1179100000.0
2008-10-03 19:29:00,2.0033,2.0059,2.00195,2.0055,313100000.0
2008-10-03 19:30:00,2.00545,2.0059,2.00435,2.0052,669400000.0
2008-10-03 19:31:00,2.0052,2.0055,2.00425,2.0053,122700000.0
2008-10-03 19:32:00,2.0053,2.0053,2.0032,2.0042,429800000.0
2008-10-03 19:33:00,2.0042,2.0042,2.00195,2.0022,235000000.0
2008-10-03 19:34:00,2.0022,2.00385,2.0022,2.0031,302600000.0
2008-10-03 19:35:00,2.0031,2.0043,2.0031,2.00385,279600000.0
2008-10-03 19:36:00,2.0038,2.00495,2.0038,2.0043,255200000.0
2008-10-03 19:37:00,2.00435,2.0048,2.00345,2.0038,241200000.0
2008-10-03 19:38:00,2.0038,2.0044,2.00325,2.00365,201469750.0
2008-10-03 19:39:00,2.0037,2.0043,2.00365,2.0041,137700000.0
2008-10-03 19:40:00,2.004,2.00445,2.0039,2.004,247000000.0
2008-10-03 19:41:00,2.00405,2.00565,2.004,2.0052,212400000.0
2008-10-03 19:42:00,2.0052,2.0053,2.0045,2.0046,155300000.0
2008-10-03 19:43:00,2.0046,2.0046,2.00395,2.00435,116800000.0
2008-10-03 19:44:00,2.0045,2.0045,1.9998,2.0009,824946500.0
2008-10-03 19:45:00,2.0009,2.00215,2.00005,2.00205,270300000.0
2008-10-03 19:46:00,2.0021,2.0022,2.0004,2.00105,445200000.0
2008-10-03 19:47:00,2.001,2.00295,2.0009,2.00295,329300000.0
2008-10-03 19:48:00,2.00285,2.0064,2.0026,2.0059,348300000.0
2008-10-03 19:49:00,2.0061,2.0068,2.00565,2.00575,360100000.0
2008-10-03 19:50:00,2.00585,2.00615,2.0039,2.0048,705400000.0
2008-10-03 19:51:00,2.00425,2.00505,2.00275,2.0034,539900000.0
2008-10-03 19:52:00,2.0034,2.004,2.0034,2.0035,492800000.0
2008-10-03 19:53:00,2.0035,2.00525,2.0035,2.00525,425700000.0
2008-10-03 19:54:00,2.00525,2.00535,2.0051,2.0051,1130100000.0
2008-10-03 19:55:00,2.0051,2.0051,2.00385,2.004,994400000.0
2008-10-03 19:56:00,2.004,2.0045,2.00315,2.0035,956000000.0
2008-10-03 19:57:00,2.0033,2.0035,2.0033,2.0035,830000000.0
2008-10-03 19:58:00,2.0035,2.0035,2.0033,2.0035,825600000.0
2008-10-03 19:59:00,2.0035,2.00375,2.0035,2.0035,189400000.0
2008-10-03 20:00:00,2.0035,2.00365,2.0035,2.00355,214400001.0
2008-10-03 20:01:00,2.00355,2.0044,2.00355,2.00395,228800000.0
2008-10-03 20:02:00,2.00385,2.0042,2.0037,2.0038,159200000.0
2008-10-03 20:03:00,2.0038,2.00395,2.0036,2.0037,277000000.0
2008-10-03 20:04:00,2.0037,2.0037,2.0035,2.0037,341200000.0
2008-10-03 20:05:00,2.0037,2.0037,2.00225,2.0025,506600000.0
2008-10-03 20:06:00,2.0025,2.0038,2.0025,2.0035,225400000.0
2008-10-03 20:07:00,2.0035,2.0036,2.0014,2.0021,961300000.0
2008-10-03 20:08:00,2.0021,2.00265,2.002,2.0021,717200000.0
2008-10-03 20:09:00,2.0021,2.0041,2.0021,2.00285,819075000.0
2008-10-03 20:10:00,2.003,2.00375,2.0024,2.00315,381600000.0
2008-10-03 20:11:00,2.00315,2.00315,2.0025,2.0026,93200000.0
2008-10-03 20:12:00,2.0026,2.00305,2.00045,2.0009,625000000.0
2008-10-03 20:13:00,2.0008,2.00195,2.0008,2.00135,603400002.0
2008-10-03 20:14:00,2.0013,2.00325,2.0012,2.0022,374100000.0
2008-10-03 20:15:00,2.0023,2.00305,2.0023,2.00275,1668999996.0
2008-10-03 20:16:00,2.00275,2.0034,2.0026,2.00335,611899986.0
2008-10-03 20:17:00,2.0034,2.0035,2.00205,2.00205,298700000.0
2008-10-03 20:18:00,2.00205,2.003,2.00205,2.0025,402800000.0
2008-10-03 20:19:00,2.00245,2.00275,2.0021,2.0022,478000000.0
2008-10-03 20:20:00,2.0022,2.0025,2.0018,2.0025,327200000.0
2008-10-03 20:21:00,2.0025,2.0025,2.00165,2.0022,734800000.0
2008-10-03 20:22:00,2.0022,2.00235,2.0022,2.0022,423000000.0
2008-10-03 20:23:00,2.0022,2.00235,2.0022,2.00235,301000000.0
2008-10-03 20:24:00,2.00235,2.00285,2.00205,2.0022,382600000.0
2008-10-03 20:25:00,2.0022,2.00345,2.0022,2.0032,334000000.0
2008-10-03 20:26:00,2.0028,2.00415,2.0028,2.00375,216500000.0
2008-10-03 20:27:00,2.00365,2.0038,2.00225,2.0023,894600001.0
2008-10-03 20:28:00,2.0023,2.0024,2.00145,2.0016,1255200000.0
2008-10-03 20:29:00,2.0016,2.00285,2.0016,2.00245,533999999.0
2008-10-03 20:30:00,2.00245,2.0025,2.00075,2.00105,647600000.0
2008-10-03 20:31:00,2.00115,2.0028,2.00115,2.00145,494700000.0
2008-10-03 20:32:00,2.0016,2.00225,2.00015,2.0014,636400000.0
2008-10-03 20:33:00,2.00155,2.00185,2.0007,2.0008,257900000.0
2008-10-03 20:34:00,2.0008,2.0008,1.99935,2.00005,233600000.0
2008-10-03 20:35:00,2.00005,2.00125,2.00005,2.0012,324500000.0
2008-10-03 20:36:00,2.0012,2.0014,2.00025,2.0009,502800000.0
2008-10-03 20:37:00,2.0009,2.0025,2.0009,2.0017,307400000.0
2008-10-03 20:38:00,2.0017,2.00255,2.0017,2.00225,443700000.0
2008-10-03 20:39:00,2.00225,2.00255,2.00205,2.00205,291900000.0
2008-10-03 20:40:00,2.0021,2.00345,2.0021,2.003,229400000.0
2008-10-03 20:41:00,2.003,2.003,2.00135,2.0014,670400006.0
2008-10-03 20:42:00,2.0014,2.0029,2.0014,2.0025,472100001.0
2008-10-03 20:43:00,2.0025,2.0031,2.0025,2.0027,415900000.0
2008-10-03 20:44:00,2.0027,2.00425,2.0027,2.0034,353546500.0
2008-10-03 20:45:00,2.0034,2.0034,2.00205,2.0026,315100000.0
2008-10-03 20:46:00,2.00255,2.0032,2.0024,2.0027,309100000.0
2008-10-03 20:47:00,2.0027,2.0027,2.0009,2.002,918000000.0
2008-10-03 20:48:00,2.002,2.002,2.0005,2.00085,207200000.0
2008-10-03 20:49:00,2.0008,2.0021,2.00035,2.00205,230000000.0
2008-10-03 20:50:00,2.0019,2.00225,2.00145,2.0021,71600000.0
2008-10-03 20:51:00,2.0022,2.00295,2.002,2.0027,164900000.0
2008-10-03 20:52:00,2.00265,2.00295,2.0019,2.00205,233100000.0
2008-10-03 20:53:00,2.00205,2.00235,2.002,2.0023,869300000.0
2008-10-03 20:54:00,2.00235,2.0026,2.0021,2.0024,120900000.0
2008-10-03 20:55:00,2.00235,2.00265,2.00195,2.00195,186800000.0
2008-10-03 20:56:00,2.00195,2.00225,2.0018,2.0018,245100001.0
2008-10-03 20:57:00,2.0018,2.002,2.0004,2.0016,449300000.0
2008-10-03 20:58:00,2.0016,2.002,2.00045,2.00175,150700000.0
2008-10-03 20:59:00,2.002,2.0025,2.00145,2.0019,102700000.0
2008-10-03 21:00:00,2.0019,2.00225,2.001,2.0011,181400000.0
2008-10-03 21:01:00,2.0011,2.00265,2.001,2.0012,468000000.0
2008-10-03 21:02:00,2.0012,2.0014,2.0012,2.0012,223800000.0
2008-10-03 21:03:00,2.0012,2.0012,2.0012,2.0012,120000000.0
2008-10-03 21:04:00,2.0014,2.0015,2.0012,2.0012,185600000.0
2008-10-03 21:05:00,2.0012,2.0019,2.0012,2.00165,83246500.0
2008-10-03 21:06:00,2.0013,2.0016,2.0012,2.00125,32000000.0
2008-10-03 21:07:00,2.0013,2.0015,2.0012,2.0015,27100000.0
2008-10-03 21:08:00,2.0015,2.0022,2.00145,2.0019,109800000.0
2008-10-03 21:09:00,2.00175,2.00175,2.00135,2.0014,67700000.0
2008-10-03 21:10:00,2.00135,2.00145,2.00125,2.00135,55300000.0
2008-10-03 21:11:00,2.00145,2.0018,2.0012,2.0017,124569750.0
2008-10-03 21:12:00,2.0015,2.002,2.00145,2.0017,90669750.0
2008-10-03 21:13:00,2.00165,2.0019,2.0013,2.0016,87700000.0
2008-10-03 21:14:00,2.0016,2.002,2.0013,2.0013,95600000.0
2008-10-03 21:15:00,2.0014,2.00155,2.00095,2.00125,96200000.0
2008-10-03 21:16:00,2.0013,2.0017,2.0011,2.0013,28200000.0
2008-10-03 21:17:00,2.0017,2.0017,2.00105,2.00145,25800000.0
2008-10-03 21:18:00,2.0014,2.0017,2.0004,2.0008,36793000.0
2008-10-03 21:19:00,2.0008,2.0017,2.0008,2.0009,117100000.0
2008-10-03 21:20:00,2.00085,2.0014,2.00085,2.00115,26700000.0
2008-10-03 21:21:00,2.0012,2.00195,2.0012,2.00155,159800000.0
2008-10-03 21:22:00,2.00155,2.0018,2.0014,2.0015,121200000.0
2008-10-03 21:23:00,2.0015,2.00175,2.00105,2.00145,145400000.0
2008-10-03 21:24:00,2.0015,2.00155,2.00115,2.00145,137300000.0
2008-10-03 21:25:00,2.0015,2.0015,1.9998,2.0007,571700000.0
2008-10-03 21:26:00,2.0007,2.0009,2.00005,2.0006,277200000.0
2008-10-03 21:27:00,2.0004,2.0004,2.0003,2.0003,124800000.0
2008-10-03 21:28:00,2.0003,2.0008,2.0002,2.0002,210400000.0
2008-10-03 21:29:00,2.0003,2.0003,1.99955,2.0003,271200000.0
2008-10-03 21:30:00,2.0003,2.0003,2.0001,2.0003,294000000.0
2008-10-03 21:31:00,2.0003,2.0005,2.0003,2.0003,195300000.0
2008-10-03 21:32:00,2.0003,2.0012,2.0002,2.00045,352000000.0
2008-10-03 21:33:00,2.00045,2.00195,2.0004,2.00045,122900000.0
2008-10-03 21:34:00,2.00105,2.0012,2.00045,2.001,253200000.0
2008-10-03 21:35:00,2.001,2.00135,2.00045,2.00135,294000000.0
2008-10-03 21:36:00,2.0014,2.0014,2.001,2.0014,65500000.0
2008-10-03 21:37:00,2.0014,2.0014,2.0011,2.0012,47300000.0
2008-10-03 21:38:00,2.0012,2.0013,2.0012,2.0012,26000000.0
2008-10-03 21:39:00,2.0012,2.00145,2.0012,2.00145,31600000.0
2008-10-03 21:40:00,2.0013,2.00135,2.0012,2.0012,18600000.0
2008-10-03 21:41:00,2.0012,2.0012,2.0011,2.0012,36000000.0
2008-10-03 21:42:00,2.0012,2.0012,2.0012,2.0012,15000000.0
2008-10-03 21:43:00,2.0012,2.0012,2.0012,2.0012,17000000.0
2008-10-03 21:44:00,2.0012,2.0012,2.0012,2.0012,38000000.0
2008-10-03 21:45:00,2.0012,2.0017,2.0012,2.0012,105200000.0
2008-10-03 21:46:00,2.0012,2.0018,2.0012,2.0012,71100000.0
2008-10-03 21:47:00,2.0012,2.0012,2.00045,2.0012,30900000.0
2008-10-03 21:48:00,2.0012,2.0012,2.0012,2.0012,30000000.0
2008-10-03 21:49:00,2.0012,2.00145,2.00065,2.0012,56900000.0
2008-10-03 21:50:00,2.0012,2.0022,2.0012,2.002,127700000.0
2008-10-03 21:51:00,2.00205,2.0023,2.002,2.002,105000000.0
2008-10-03 21:52:00,2.002,2.0021,2.002,2.002,192000000.0
2008-10-03 21:53:00,2.002,2.002,2.002,2.002,354000000.0
2008-10-03 21:54:00,2.002,2.0021,2.0016,2.0019,1147000000.0
2008-10-03 21:55:00,2.0019,2.0027,2.0001,2.00105,645700000.0
2008-10-03 21:56:00,2.0012,2.00135,2.0008,2.0012,799900000.0
2008-10-03 21:57:00,2.0012,2.00155,1.9998,2.0,516400000.0
2008-10-03 21:58:00,2.0,2.0009,1.9998,2.0009,526000000.0
2008-10-03 21:59:00,2.0002,2.0009,1.99975,2.0009,499599998.0
2008-10-03 22:00:00,2.0009,2.00105,2.0009,2.001,337200000.0
2008-10-03 22:01:00,2.001,2.001,2.00015,2.0004,531100000.0
2008-10-03 22:02:00,2.0005,2.0009,2.0005,2.0009,498000000.0
2008-10-03 22:03:00,2.001,2.001,2.0009,2.0009,305000000.0
2008-10-03 22:04:00,2.0009,2.0009,1.99925,1.9998,909000000.0
2008-10-03 22:05:00,1.9999,2.0002,1.9992,1.9998,473000000.0
2008-10-03 22:06:00,1.9999,2.0002,1.9998,2.0002,354000000.0
2008-10-03 22:07:00,2.0002,2.0003,2.0002,2.0002,446400000.0
2008-10-03 22:08:00,2.0002,2.00035,2.0002,2.00035,166399998.0
2008-10-03 22:09:00,2.0003,2.0013,2.00025,2.00065,91600000.0
2008-10-03 22:10:00,2.00055,2.0006,2.00035,2.00045,132400000.0
2008-10-03 22:11:00,2.0005,2.0006,2.0003,2.00045,139499995.0
2008-10-03 22:12:00,2.00045,2.0006,2.0003,2.00035,160000000.0
2008-10-03 22:13:00,2.00035,2.0005,2.0003,2.0003,443400000.0
2008-10-03 22:14:00,2.0003,2.0003,2.0003,2.0003,540000000.0
2008-10-03 22:15:00,2.0003,2.00065,2.0003,2.0006,278900000.0
2008-10-03 22:16:00,2.00055,2.0024,2.00055,2.00105,72300000.0
2008-10-03 22:17:00,2.00115,2.0014,2.0008,2.0008,386199993.0
2008-10-03 22:18:00,2.0008,2.0008,2.00025,2.0008,596900000.0
2008-10-03 22:19:00,2.0008,2.0008,2.00025,2.00025,570000000.0
2008-10-03 22:20:00,2.0004,2.0008,1.99985,2.0008,444000000.0
2008-10-03 22:21:00,2.0008,2.0013,2.0008,2.0011,221000000.0
2008-10-03 22:22:00,2.001,2.00185,2.0009,2.00125,172300000.0
2008-10-03 22:23:00,2.00155,2.00155,2.0013,2.0013,34800000.0
2008-10-03 22:24:00,2.0013,2.0013,2.0013,2.0013,12300000.0
2008-10-03 22:25:00,2.0013,2.0013,2.0013,2.0013,12000000.0
2008-10-03 22:26:00,2.0013,2.0013,2.0011,2.0013,150000000.0
2008-10-03 22:27:00,2.0013,2.0017,2.00115,2.0014,56600000.0
2008-10-03 22:28:00,2.0015,2.0016,2.00065,2.00095,121800000.0
2008-10-03 22:29:00,2.0012,2.00255,2.0012,2.0018,73900000.0
2008-10-03 22:30:00,2.002,2.0025,2.0014,2.00205,164900000.0
2008-10-03 22:31:00,2.0021,2.0024,2.002,2.0022,88200000.0
2008-10-03 22:32:00,2.0024,2.00295,2.0021,2.00235,112400000.0
2008-10-03 22:33:00,2.00235,2.00275,2.00215,2.0024,128700000.0
2008-10-03 22:34:00,2.0023,2.0024,2.002,2.002,295000000.0
2008-10-03 22:35:00,2.002,2.00265,2.002,2.00225,234600000.0
2008-10-03 22:36:00,2.00225,2.0029,2.0021,2.0029,55075000.0
2008-10-03 22:37:00,2.00295,2.00335,2.00215,2.0026,135100000.0
2008-10-03 22:38:00,2.00255,2.0029,2.00245,2.00245,60300000.0
2008-10-03 22:39:00,2.0029,2.0029,2.0023,2.0023,778800000.0
2008-10-03 22:40:00,2.0023,2.0023,1.9997,2.0008,1652200000.0
2008-10-03 22:41:00,2.001,2.001,1.99955,2.001,386600000.0
2008-10-03 22:42:00,2.001,2.001,1.99945,1.99995,134800000.0
2008-10-03 22:43:00,1.99985,2.00065,1.99945,1.99995,217200000.0
2008-10-03 22:44:00,1.99995,2.00115,1.9996,2.00085,171900001.0
2008-10-03 22:45:00,2.00085,2.00085,1.99905,1.9992,155400000.0
2008-10-03 22:46:00,1.9992,2.00035,1.99905,1.9998,262400000.0
2008-10-03 22:47:00,1.9998,1.9998,1.9991,1.9993,309000000.0
2008-10-03 22:48:00,1.99945,1.9995,1.9989,1.9993,222800000.0
2008-10-03 22:49:00,1.99955,1.99955,1.9995,1.9995,2000000.0
2008-10-03 22:50:00,1.99945,1.9997,1.99915,1.9993,134600000.0
2008-10-03 22:51:00,1.99935,2.0008,1.9993,2.0,172646500.0
2008-10-03 22:52:00,2.0001,2.00045,1.99965,2.0001,55000000.0
2008-10-03 22:53:00,2.00005,2.00045,1.99975,2.0002,65000000.0
2008-10-03 22:54:00,1.99995,2.00045,1.9996,1.9996,91000000.0
2008-10-03 22:55:00,1.9997,1.9997,1.9992,1.9996,341200000.0
2008-10-03 22:56:00,1.9996,1.9996,1.9992,1.9996,228000000.0
2008-10-03 22:57:00,1.9996,2.0007,1.9992,2.0001,411600000.0
2008-10-03 22:58:00,1.99945,1.99995,1.99945,1.9997,101200000.0
2008-10-03 22:59:00,1.99985,2.0001,1.99945,1.9995,74000000.0
2008-10-05 23:00:00,2.00771,2.00796,2.00686,2.00762,200300000.0
2008-10-05 23:01:00,2.00745,2.00846,2.00643,2.00837,125699999.0
2008-10-05 23:02:00,2.00784,2.00837,2.00487,2.00591,222400000.0
2008-10-05 23:03:00,2.00523,2.00669,2.00499,2.00501,156400000.0
2008-10-05 23:04:00,2.00545,2.00627,2.00504,2.00561,189500000.0
2008-10-05 23:05:00,2.0065,2.0085,2.00628,2.00666,384177999.0
2008-10-05 23:06:00,2.00668,2.00835,2.00645,2.00722,130200000.0
2008-10-05 23:07:00,2.00714,2.00797,2.00645,2.00697,233699999.0
2008-10-05 23:08:00,2.00756,2.00772,2.00692,2.00692,183800000.0
2008-10-05 23:09:00,2.00728,2.00767,2.00701,2.00759,88600000.0
2008-10-05 23:10:00,2.00726,2.00874,2.00676,2.0086,113400000.0
2008-10-05 23:11:00,2.0086,2.00917,2.00756,2.00862,219000000.0
2008-10-05 23:12:00,2.0088,2.00955,2.00853,2.00892,154600000.0
2008-10-05 23:13:00,2.00858,2.00908,2.00819,2.00883,65300000.0
2008-10-05 23:14:00,2.00893,2.00945,2.00831,2.00937,276800000.0
2008-10-05 23:15:00,2.00947,2.01136,2.00891,2.00952,236500000.0
2008-10-05 23:16:00,2.00993,2.01036,2.0095,2.01036,180800000.0
2008-10-05 23:17:00,2.01017,2.01017,2.00911,2.00976,260300000.0
2008-10-05 23:18:00,2.00958,2.01022,2.00907,2.00967,108900000.0
2008-10-05 23:19:00,2.00973,2.00974,2.00886,2.00912,395999998.0
2008-10-05 23:20:00,2.00872,2.00882,2.00718,2.00773,105000000.0
2008-10-05 23:21:00,2.007,2.00818,2.007,2.00818,565800000.0
2008-10-05 23:22:00,2.00852,2.00856,2.00766,2.00808,86499998.0
2008-10-05 23:23:00,2.00803,2.00809,2.00715,2.00715,271499999.0
2008-10-05 23:24:00,2.00794,2.00826,2.00736,2.0078,130299999.0
2008-10-05 23:25:00,2.00749,2.00774,2.00653,2.00662,158499998.0
2008-10-05 23:26:00,2.007,2.00762,2.00665,2.00665,30600000.0
2008-10-05 23:27:00,2.00722,2.00736,2.00596,2.00612,215099998.0
2008-10-05 23:28:00,2.00681,2.00687,2.00555,2.00609,154900000.0
2008-10-05 23:29:00,2.00655,2.007,2.00575,2.00624,177500000.0
2008-10-05 23:30:00,2.007,2.00721,2.00626,2.00631,64999998.0
2008-10-05 23:31:00,2.00667,2.00737,2.00631,2.00737,31800000.0
2008-10-05 23:32:00,2.00737,2.00778,2.00703,2.00751,28400000.0
2008-10-05 23:33:00,2.00775,2.00783,2.00662,2.0068,64000000.0
2008-10-05 23:34:00,2.00735,2.00741,2.00693,2.00718,60800000.0
2008-10-05 23:35:00,2.00718,2.00718,2.00683,2.00707,42500000.0
2008-10-05 23:36:00,2.00718,2.00764,2.00679,2.00684,272300000.0
2008-10-05 23:37:00,2.00696,2.00696,2.00597,2.0065,150100000.0
2008-10-05 23:38:00,2.00613,2.00631,2.00572,2.00592,216700000.0
2008-10-05 23:39:00,2.00604,2.00638,2.00588,2.00589,158700000.0
2008-10-05 23:40:00,2.00581,2.00581,2.0052,2.00555,82000000.0
2008-10-05 23:41:00,2.00605,2.00615,2.0056,2.00591,197999998.0
2008-10-05 23:42:00,2.00576,2.0065,2.00523,2.0065,384799997.0
2008-10-05 23:43:00,2.00661,2.00663,2.00589,2.0061,333299999.0
2008-10-05 23:44:00,2.00613,2.00646,2.00582,2.00628,407900000.0
2008-10-05 23:45:00,2.00608,2.00608,2.00529,2.00596,157700000.0
2008-10-05 23:46:00,2.00591,2.00676,2.0057,2.00614,148700001.0
2008-10-05 23:47:00,2.00592,2.00608,2.0057,2.00582,30800000.0
2008-10-05 23:48:00,2.00532,2.00633,2.00503,2.00633,9900000.0
2008-10-05 23:49:00,2.00592,2.00674,2.00521,2.00647,57300000.0
2008-10-05 23:50:00,2.00647,2.00656,2.00265,2.003,90499998.0
2008-10-05 23:51:00,2.00353,2.00441,2.00313,2.00407,8800000.0
2008-10-05 23:52:00,2.00481,2.00519,2.00421,2.00457,32500000.0
2008-10-05 23:53:00,2.005,2.00545,2.00456,2.00545,85199998.0
2008-10-05 23:54:00,2.00503,2.00638,2.00475,2.00607,100499998.0
2008-10-05 23:55:00,2.00495,2.00581,2.00414,2.00448,102000000.0
2008-10-05 23:56:00,2.00349,2.00349,2.00299,2.00319,11900000.0
2008-10-05 23:57:00,2.00324,2.00362,2.00279,2.00279,20200000.0
2008-10-05 23:58:00,2.00285,2.00391,2.00214,2.00391,23000000.0
2008-10-05 23:59:00,2.00392,2.00402,2.00147,2.00147,107299999.0
2008-10-06 00:00:00,2.00309,2.00361,2.0024,2.00361,57000000.0
2008-10-06 00:01:00,2.00422,2.00483,2.00291,2.00392,57600000.0
2008-10-06 00:02:00,2.00445,2.00576,2.00433,2.00576,45900000.0
2008-10-06 00:03:00,2.0056,2.00565,2.0056,2.00565,25000000.0
2008-10-06 00:04:00,2.0057,2.0057,2.0056,2.0056,78600000.0
2008-10-06 00:05:00,2.00573,2.00585,2.00516,2.00575,10700000.0
2008-10-06 00:06:00,2.00597,2.00597,2.00341,2.00412,54200000.0
2008-10-06 00:07:00,2.00406,2.00473,2.00406,2.00423,63600000.0
2008-10-06 00:08:00,2.00458,2.00481,2.00401,2.00445,23500000.0
2008-10-06 00:09:00,2.0056,2.0056,2.00505,2.00505,252000000.0
2008-10-06 00:10:00,2.0052,2.0052,2.00445,2.0045,348000000.0
2008-10-06 00:11:00,2.0045,2.0045,2.0041,2.0045,60000000.0
2008-10-06 00:12:00,2.0045,2.0045,2.0041,2.0045,168000000.0
2008-10-06 00:13:00,2.0045,2.0045,2.00382,2.00382,120000000.0
2008-10-06 00:14:00,2.0035,2.00435,2.0035,2.00435,32000000.0
2008-10-06 00:15:00,2.0044,2.0044,2.0033,2.0035,276000000.0
2008-10-06 00:16:00,2.0035,2.0035,2.0035,2.0035,300000000.0
2008-10-06 00:17:00,2.00337,2.00378,2.00261,2.0036,240000000.0
2008-10-06 00:18:00,2.0037,2.0037,2.0035,2.0035,13000000.0
2008-10-06 00:19:00,2.00296,2.00353,2.0026,2.00333,336900000.0
2008-10-06 00:20:00,2.0036,2.0039,2.00335,2.00335,39600000.0
2008-10-06 00:21:00,2.0038,2.00385,2.00362,2.0037,96000000.0
2008-10-06 00:22:00,2.00375,2.00375,2.00375,2.00375,2400000.0
2008-10-06 00:23:00,2.00315,2.0038,2.00315,2.0038,40400000.0
2008-10-06 00:24:00,2.00415,2.00418,2.0034,2.00359,96000000.0
2008-10-06 00:25:00,2.0038,2.0039,2.0038,2.0038,25000000.0
2008-10-06 00:26:00,2.0039,2.0039,2.00297,2.00367,96000000.0
2008-10-06 00:27:00,2.004,2.0053,2.0037,2.0052,127400000.0
2008-10-06 00:28:00,2.005,2.0052,2.0044,2.0045,132600000.0
2008-10-06 00:29:00,2.0045,2.0045,2.0044,2.0044,192000000.0
2008-10-06 00:30:00,2.0043,2.0044,2.0042,2.0043,402000000.0
2008-10-06 00:31:00,2.0044,2.0049,2.0019,2.0019,238600000.0
2008-10-06 00:32:00,2.0022,2.00555,2.0022,2.0053,60000000.0
2008-10-06 00:33:00,2.0054,2.0057,2.0045,2.0052,72000000.0
2008-10-06 00:34:00,2.0052,2.0053,2.0052,2.0053,48000000.0
2008-10-06 00:35:00,2.0053,2.0053,2.00475,2.0051,211200000.0
2008-10-06 00:36:00,2.0051,2.0052,2.0051,2.0052,295200000.0
2008-10-06 00:37:00,2.0051,2.0051,2.0051,2.0051,48000000.0
2008-10-06 00:38:00,2.0071,2.0082,2.0051,2.0051,99000000.0
2008-10-06 00:39:00,2.0051,2.0051,2.0051,2.0051,408000000.0
2008-10-06 00:40:00,2.0051,2.0051,2.0051,2.0051,264000000.0
2008-10-06 00:41:00,2.0053,2.0053,2.0053,2.0053,1000000.0
2008-10-06 00:42:00,2.0051,2.0053,2.0051,2.0051,49000000.0
2008-10-06 00:43:00,2.00474,2.00476,2.00401,2.00449,277000000.0
2008-10-06 00:44:00,2.0051,2.0051,2.0051,2.0051,48000000.0
2008-10-06 00:45:00,2.0051,2.0051,2.0051,2.0051,24000000.0
2008-10-06 00:46:00,2.0051,2.0051,2.0051,2.0051,360000000.0
2008-10-06 00:47:00,2.0051,2.0051,2.0051,2.0051,168000000.0
2008-10-06 00:48:00,2.0051,2.0051,2.0051,2.0051,240000000.0
2008-10-06 00:49:00,2.0051,2.0051,2.0051,2.0051,48000000.0
2008-10-06 00:50:00,2.0042,2.00434,2.00335,2.00393,812699997.0
2008-10-06 00:51:00,2.0051,2.0051,2.0051,2.0051,48000000.0
2008-10-06 00:52:00,2.004,2.0043,2.004,2.0041,64800000.0
2008-10-06 00:53:00,2.0041,2.0041,2.0041,2.0041,48000000.0
2008-10-06 00:54:00,2.0041,2.0041,2.00353,2.00353,96000000.0
2008-10-06 00:55:00,2.0029,2.0041,2.0027,2.004,264000000.0
2008-10-06 00:56:00,2.0041,2.0041,2.004,2.004,116000000.0
2008-10-06 00:57:00,2.004,2.004,2.0027,2.0029,132000000.0
2008-10-06 00:58:00,2.0029,2.003,2.00155,2.00155,199000000.0
2008-10-06 00:59:00,2.0016,2.002,2.0016,2.0016,44400000.0
2008-10-06 01:00:00,2.0015,2.0016,2.0014,2.0015,76800000.0
2008-10-06 01:01:00,2.0013,2.0017,2.0013,2.0014,357600000.0
2008-10-06 01:02:00,2.0014,2.0014,2.0009,2.0009,318000001.0
2008-10-06 01:03:00,2.0009,2.00115,2.0007,2.0007,142600000.0
2008-10-06 01:04:00,2.0007,2.0009,2.0007,2.0009,364800000.0
2008-10-06 01:05:00,2.0006,2.0008,2.0006,2.0007,112400000.0
2008-10-06 01:06:00,2.0008,2.0008,1.99848,1.9991,479600000.0
2008-10-06 01:07:00,1.9991,1.9991,1.99847,1.9989,97200000.0
2008-10-06 01:08:00,1.9989,1.9989,1.9989,1.9989,7200000.0
2008-10-06 01:09:00,1.99772,1.99851,1.99745,1.99789,276900000.0
2008-10-06 01:10:00,1.999,1.999,1.9989,1.9989,6000000.0
2008-10-06 01:11:00,1.99794,1.99927,1.99692,1.99862,156300000.0
2008-10-06 01:12:00,1.9989,1.9989,1.9972,1.9989,92400000.0
2008-10-06 01:13:00,1.999,1.999,1.9989,1.9989,6000000.0
2008-10-06 01:14:00,1.9989,1.9989,1.9975,1.9977,234700000.0
2008-10-06 01:15:00,1.9977,1.99815,1.99713,1.99815,595200000.0
2008-10-06 01:16:00,1.9982,1.9983,1.9969,1.9975,161000000.0
2008-10-06 01:17:00,1.9975,1.998,1.9974,1.9974,59275000.0
2008-10-06 01:18:00,1.9973,1.9974,1.99665,1.9973,81600000.0
2008-10-06 01:19:00,1.9973,1.9974,1.997,1.99735,65800000.0
2008-10-06 01:20:00,1.99735,1.9975,1.9971,1.9973,73800000.0
2008-10-06 01:21:00,1.9974,1.9975,1.997,1.9974,52800000.0
2008-10-06 01:22:00,1.99665,1.9973,1.99665,1.99675,33600000.0
2008-10-06 01:23:00,1.9969,1.9976,1.99685,1.9976,40800000.0
2008-10-06 01:24:00,1.9974,1.9976,1.99705,1.9973,45600000.0
2008-10-06 01:25:00,1.9973,1.9973,1.99665,1.9968,58600000.0
2008-10-06 01:26:00,1.9968,1.997,1.9966,1.9966,308500000.0
2008-10-06 01:27:00,1.9966,1.9967,1.9966,1.9966,307200000.0
2008-10-06 01:28:00,1.9967,1.99765,1.9965,1.9972,147000000.0
2008-10-06 01:29:00,1.9971,1.99735,1.99645,1.99645,180800000.0
2008-10-06 01:30:00,1.9966,1.99725,1.99595,1.9962,308200000.0
2008-10-06 01:31:00,1.9962,1.9962,1.99505,1.9952,134400000.0
2008-10-06 01:32:00,1.9952,1.996,1.9952,1.9959,51600000.0
2008-10-06 01:33:00,1.9959,1.996,1.9959,1.9959,15400000.0
2008-10-06 01:34:00,1.9959,1.9959,1.9959,1.9959,1800000.0
2008-10-06 01:35:00,1.9959,1.9968,1.9959,1.99665,82200000.0
2008-10-06 01:36:00,1.99665,1.99715,1.99595,1.9962,432599999.0
2008-10-06 01:37:00,1.9962,1.99695,1.9962,1.99695,216600000.0
2008-10-06 01:38:00,1.99695,1.9976,1.9965,1.9976,141100000.0
2008-10-06 01:39:00,1.9977,1.99795,1.9973,1.9974,81200000.0
2008-10-06 01:40:00,1.9974,1.9985,1.9971,1.9972,87400000.0
2008-10-06 01:41:00,1.9971,1.9972,1.99655,1.99655,20100000.0
2008-10-06 01:42:00,1.99655,1.9968,1.9965,1.9968,460500000.0
2008-10-06 01:43:00,1.99695,1.9977,1.9965,1.9965,258400000.0
2008-10-06 01:44:00,1.9967,1.99825,1.9962,1.9974,325600000.0
2008-10-06 01:45:00,1.99755,1.9977,1.9966,1.99705,79000000.0
2008-10-06 01:46:00,1.997,1.99745,1.9966,1.997,133200000.0
2008-10-06 01:47:00,1.997,1.9971,1.9966,1.99685,276000001.0
2008-10-06 01:48:00,1.9969,1.99725,1.9965,1.9966,562600000.0
2008-10-06 01:49:00,1.9966,1.9983,1.9965,1.9975,594175000.0
2008-10-06 01:50:00,1.99735,1.9985,1.9963,1.9973,191900000.0
2008-10-06 01:51:00,1.99725,1.9981,1.9965,1.9967,219000000.0
2008-10-06 01:52:00,1.9967,1.9967,1.9967,1.9967,504000000.0
2008-10-06 01:53:00,1.9967,1.9967,1.993,1.99335,443000000.0
2008-10-06 01:54:00,1.99345,1.9936,1.9912,1.9925,1483200000.0
2008-10-06 01:55:00,1.9925,1.9927,1.98825,1.99085,469539500.0
2008-10-06 01:56:00,1.991,1.9936,1.99067,1.99335,208868000.0
2008-10-06 01:57:00,1.99335,1.9942,1.992,1.99295,139000000.0
2008-10-06 01:58:00,1.99345,1.9947,1.993,1.99355,160246500.0
2008-10-06 01:59:00,1.9938,1.995,1.99297,1.9941,228399999.0
2008-10-06 02:00:00,1.9943,1.9958,1.9943,1.9943,216846498.0
2008-10-06 02:01:00,1.9944,1.9944,1.994,1.9944,212000000.0
2008-10-06 02:02:00,1.99455,1.9948,1.9944,1.9945,35400000.0
2008-10-06 02:03:00,1.9945,1.99465,1.99435,1.9944,83400000.0
2008-10-06 02:04:00,1.9944,1.99455,1.9944,1.9945,253499999.0
2008-10-06 02:05:00,1.99445,1.9951,1.9944,1.99485,290499997.0
2008-10-06 02:06:00,1.9947,1.9962,1.9947,1.9956,173275000.0
2008-10-06 02:07:00,1.99555,1.996,1.9947,1.9952,177300000.0
2008-10-06 02:08:00,1.9952,1.99525,1.9952,1.9952,34400000.0
2008-10-06 02:09:00,1.9952,1.9966,1.9952,1.99585,52400000.0
2008-10-06 02:10:00,1.9952,1.9964,1.9952,1.9958,131600000.0
2008-10-06 02:11:00,1.9958,1.99605,1.9956,1.9956,176400000.0
2008-10-06 02:12:00,1.9957,1.9958,1.9956,1.9958,146000000.0
2008-10-06 02:13:00,1.9956,1.9958,1.9956,1.9958,24000000.0
2008-10-06 02:14:00,1.9958,1.9958,1.9953,1.9957,254000000.0
2008-10-06 02:15:00,1.9958,1.9958,1.99515,1.99515,404000000.0
2008-10-06 02:16:00,1.9953,1.9954,1.9935,1.9946,310400000.0
2008-10-06 02:17:00,1.9948,1.9948,1.9935,1.9938,248100000.0
2008-10-06 02:18:00,1.9938,1.99415,1.9934,1.994,399500002.0
2008-10-06 02:19:00,1.99405,1.99525,1.9939,1.9947,247869750.0
2008-10-06 02:20:00,1.99475,1.997,1.9943,1.997,207700000.0
2008-10-06 02:21:00,1.997,1.997,1.99505,1.9951,425600000.0
2008-10-06 02:22:00,1.9951,1.99545,1.9939,1.99435,303700000.0
2008-10-06 02:23:00,1.9945,1.9945,1.9933,1.9935,264000000.0
2008-10-06 02:24:00,1.9937,1.99465,1.9935,1.99465,67400000.0
2008-10-06 02:25:00,1.9947,1.99475,1.9936,1.99425,171625000.0
2008-10-06 02:26:00,1.9942,1.99425,1.9942,1.9942,60000000.0
2008-10-06 02:27:00,1.9942,1.99555,1.994,1.9947,160300000.0
2008-10-06 02:28:00,1.9943,1.9954,1.99425,1.99505,147400000.0
2008-10-06 02:29:00,1.99505,1.9951,1.9948,1.9948,39600000.0
2008-10-06 02:30:00,1.9947,1.9947,1.9947,1.9947,204000000.0
2008-10-06 02:31:00,1.9947,1.9947,1.9947,1.9947,324000000.0
2008-10-06 02:32:00,1.9947,1.99525,1.9947,1.99525,58100000.0
2008-10-06 02:33:00,1.9952,1.99535,1.995,1.99535,39199999.0
2008-10-06 02:34:00,1.99535,1.9957,1.99535,1.9957,592600000.0
2008-10-06 02:35:00,1.9958,1.9959,1.9957,1.9957,40600000.0
2008-10-06 02:36:00,1.99575,1.996,1.99575,1.996,25300000.0
2008-10-06 02:37:00,1.99605,1.99605,1.9957,1.9957,60299999.0
2008-10-06 02:38:00,1.9957,1.9957,1.9957,1.9957,240299999.0
2008-10-06 02:39:00,1.9957,1.9958,1.9957,1.9958,60000000.0
2008-10-06 02:40:00,1.9958,1.9963,1.9958,1.9962,140900000.0
2008-10-06 02:41:00,1.9962,1.9963,1.9962,1.9962,150299999.0
2008-10-06 02:42:00,1.9962,1.99625,1.9962,1.9962,1172599998.0
2008-10-06 02:43:00,1.9962,1.99685,1.9962,1.99685,717400000.0
2008-10-06 02:44:00,1.9968,1.9968,1.9963,1.9963,86200000.0
2008-10-06 02:45:00,1.9963,1.9969,1.9963,1.9969,21600000.0
2008-10-06 02:46:00,1.99725,1.99725,1.9969,1.9969,12000000.0
2008-10-06 02:47:00,1.99705,1.9972,1.997,1.9972,84000000.0
2008-10-06 02:48:00,1.99715,1.9973,1.997,1.9972,53600000.0
2008-10-06 02:49:00,1.99715,1.99715,1.99715,1.99715,1000000.0
2008-10-06 02:50:00,1.9972,1.99725,1.997,1.99705,69000000.0
2008-10-06 02:51:00,1.997,1.99735,1.997,1.997,119100000.0
2008-10-06 02:52:00,1.997,1.997,1.997,1.997,180900000.0
2008-10-06 02:53:00,1.997,1.997,1.9966,1.9967,1672000000.0
2008-10-06 02:54:00,1.9958,1.9965,1.9951,1.9952,1071600001.0
2008-10-06 02:55:00,1.99575,1.99615,1.99575,1.996,1071600001.0
2008-10-06 02:56:00,1.99605,1.99605,1.9959,1.9959,420299999.0
2008-10-06 02:57:00,1.9959,1.9959,1.9954,1.9959,662000000.0
2008-10-06 02:58:00,1.99533,1.9958,1.99502,1.99549,81500000.0
2008-10-06 02:59:00,1.99529,1.9953,1.99472,1.99508,59500000.0
2008-10-06 03:00:00,1.9959,1.99635,1.9959,1.99635,58400001.0
2008-10-06 03:01:00,1.99635,1.9967,1.9962,1.9966,67900000.0
2008-10-06 03:02:00,1.99655,1.99655,1.9963,1.9963,51600000.0
2008-10-06 03:03:00,1.9963,1.9963,1.9963,1.9963,120000000.0
2008-10-06 03:04:00,1.9963,1.9964,1.9963,1.9964,158000000.0
2008-10-06 03:05:00,1.99645,1.99645,1.9963,1.9963,37300000.0
2008-10-06 03:06:00,1.9963,1.9965,1.9963,1.9963,50500000.0
2008-10-06 03:07:00,1.99635,1.9964,1.9963,1.99635,30000000.0
2008-10-06 03:08:00,1.9963,1.9963,1.9963,1.9963,40800000.0
2008-10-06 03:09:00,1.9963,1.99685,1.996,1.9966,138400000.0
2008-10-06 03:10:00,1.99655,1.9979,1.99645,1.9974,229425000.0
2008-10-06 03:11:00,1.9973,1.999,1.9973,1.9984,158600000.0
2008-10-06 03:12:00,1.99825,1.9983,1.998,1.9983,132200000.0
2008-10-06 03:13:00,1.9984,1.99875,1.99795,1.99795,54800000.0
2008-10-06 03:14:00,1.99805,1.9982,1.9979,1.9979,26000000.0
2008-10-06 03:15:00,1.99815,1.9984,1.9979,1.99825,112400000.0
2008-10-06 03:16:00,1.9982,1.9988,1.998,1.99875,136100000.0
2008-10-06 03:17:00,1.99885,1.99885,1.9982,1.9984,38800000.0
2008-10-06 03:18:00,1.9988,1.99895,1.9984,1.99885,29000000.0
2008-10-06 03:19:00,1.99875,1.9991,1.99865,1.9991,38100000.0
2008-10-06 03:20:00,1.99905,1.9991,1.99865,1.99875,36500000.0
2008-10-06 03:21:00,1.9988,1.99975,1.9987,1.9996,85800000.0
2008-10-06 03:22:00,1.9995,1.9999,1.9991,1.9993,112700000.0
2008-10-06 03:23:00,1.9993,1.9993,1.9987,1.9987,38400000.0
2008-10-06 03:24:00,1.99855,1.9993,1.99855,1.9993,182000000.0
2008-10-06 03:25:00,1.9987,1.9998,1.99865,1.9993,168899998.0
2008-10-06 03:26:00,1.9993,1.9993,1.9993,1.9993,253200000.0
2008-10-06 03:27:00,1.9993,1.9993,1.9993,1.9993,109200000.0
2008-10-06 03:28:00,1.9993,1.99935,1.9989,1.9993,159600000.0
2008-10-06 03:29:00,1.99816,1.99841,1.99798,1.99828,8000000.0
2008-10-06 03:30:00,1.9993,1.9993,1.9993,1.9993,36000000.0
2008-10-06 03:31:00,1.9993,1.9993,1.99865,1.99865,464000000.0
2008-10-06 03:32:00,1.99915,1.9993,1.9982,1.9985,1040000000.0
2008-10-06 03:33:00,1.9981,1.9987,1.9978,1.9986,1724300000.0
2008-10-06 03:34:00,1.99781,1.99824,1.99746,1.99787,222000000.0
2008-10-06 03:35:00,1.99782,1.99843,1.99746,1.99772,403000000.0
2008-10-06 03:36:00,1.9986,1.9986,1.9986,1.9986,60000000.0
2008-10-06 03:37:00,1.9978,1.9985,1.9975,1.998,721200001.0
2008-10-06 03:38:00,1.9978,1.9982,1.9973,1.998,721200001.0
2008-10-06 03:39:00,1.9979,1.9986,1.9976,1.9986,721200001.0
2008-10-06 03:40:00,1.9986,1.9986,1.9986,1.9986,721200001.0
2008-10-06 03:41:00,1.99814,1.99852,1.99799,1.99802,20800000.0
2008-10-06 03:42:00,1.9986,1.9986,1.9986,1.9986,1860000000.0
2008-10-06 03:43:00,1.9986,1.9986,1.9986,1.9986,1020000000.0
2008-10-06 03:44:00,1.9986,1.9986,1.9983,1.9986,1972000000.0
2008-10-06 03:45:00,1.9979,1.9981,1.9972,1.9972,1092800000.0
2008-10-06 03:46:00,1.9975,1.9981,1.9971,1.9978,1092800000.0
2008-10-06 03:47:00,1.9982,1.9986,1.9967,1.9983,1092800000.0
2008-10-06 03:48:00,1.9982,1.9983,1.9969,1.998,552600001.0
2008-10-06 03:49:00,1.998,1.998,1.9968,1.9968,151000000.0
2008-10-06 03:50:00,1.9978,1.9978,1.9967,1.9969,502000000.0
2008-10-06 03:51:00,1.9969,1.9969,1.9969,1.9969,129600000.0
2008-10-06 03:52:00,1.9969,1.9973,1.9969,1.9973,102000000.0
2008-10-06 03:53:00,1.99735,1.99835,1.99735,1.9983,138800000.0
2008-10-06 03:54:00,1.99835,1.99835,1.9975,1.9977,106275000.0
2008-10-06 03:55:00,1.9978,1.9978,1.99695,1.9978,102800000.0
2008-10-06 03:56:00,1.99775,1.99805,1.99775,1.99805,51200000.0
2008-10-06 03:57:00,1.99815,1.99835,1.99785,1.99805,101100000.0
2008-10-06 03:58:00,1.99805,1.99805,1.99715,1.9975,68600000.0
2008-10-06 03:59:00,1.99745,1.99795,1.9974,1.99755,124000000.0
2008-10-06 04:00:00,1.9977,1.9981,1.9974,1.9979,127400000.0
2008-10-06 04:01:00,1.99795,1.9982,1.9975,1.99765,105800000.0
2008-10-06 04:02:00,1.9976,1.9976,1.9976,1.9976,110400000.0
2008-10-06 04:03:00,1.9973,1.99741,1.99693,1.99734,21500000.0
2008-10-06 04:04:00,1.9976,1.99765,1.9976,1.9976,99600000.0
2008-10-06 04:05:00,1.9976,1.9976,1.9976,1.9976,108000000.0
2008-10-06 04:06:00,1.99785,1.99785,1.9975,1.9976,51600000.0
2008-10-06 04:07:00,1.99775,1.99835,1.99775,1.9978,73400000.0
2008-10-06 04:08:00,1.998,1.998,1.9977,1.9978,83200000.0
2008-10-06 04:09:00,1.99775,1.99775,1.9977,1.9977,4600000.0
2008-10-06 04:10:00,1.9978,1.99795,1.99725,1.99735,114400000.0
2008-10-06 04:11:00,1.9974,1.9978,1.9974,1.9978,38200000.0
2008-10-06 04:12:00,1.99775,1.9992,1.99775,1.9988,59900000.0
2008-10-06 04:13:00,1.9991,1.99915,1.9984,1.99865,205949999.0
2008-10-06 04:14:00,1.99865,1.99895,1.99855,1.99855,54400000.0
2008-10-06 04:15:00,1.9985,1.9987,1.9981,1.9982,91700000.0
2008-10-06 04:16:00,1.9982,1.99825,1.9982,1.9982,139000000.0
2008-10-06 04:17:00,1.99765,1.9981,1.99707,1.99792,56200000.0
2008-10-06 04:18:00,1.9982,1.9982,1.9982,1.9982,84000000.0
2008-10-06 04:19:00,1.99825,1.9985,1.99825,1.9985,4500000.0
2008-10-06 04:20:00,1.9984,1.9989,1.9984,1.99875,21900000.0
2008-10-06 04:21:00,1.9989,1.9993,1.9985,1.9987,97700000.0
2008-10-06 04:22:00,1.99865,1.99955,1.9986,1.99935,77104000.0
2008-10-06 04:23:00,1.99905,1.99905,1.9988,1.9989,106200000.0
2008-10-06 04:24:00,1.9989,1.9991,1.9989,1.999,163200000.0
2008-10-06 04:25:00,1.9989,1.9989,1.9989,1.9989,36000000.0
2008-10-06 04:26:00,1.9989,1.9989,1.9989,1.9989,60000000.0
2008-10-06 04:27:00,1.9989,1.9989,1.9987,1.9987,192000000.0
2008-10-06 04:28:00,1.9989,1.9989,1.9982,1.9989,472000000.0
2008-10-06 04:29:00,1.9989,1.9989,1.99805,1.99805,696000000.0
2008-10-06 04:30:00,1.9982,1.9982,1.9978,1.9982,1988000000.0
2008-10-06 04:31:00,1.9982,1.9982,1.99765,1.9979,1458000000.0
2008-10-06 04:32:00,1.9981,1.9982,1.9978,1.9979,836000000.0
2008-10-06 04:33:00,1.9979,1.99835,1.99775,1.99775,33200000.0
2008-10-06 04:34:00,1.9979,1.9979,1.9979,1.9979,19200000.0
2008-10-06 04:35:00,1.9979,1.9979,1.99725,1.9978,396000000.0
2008-10-06 04:36:00,1.9978,1.9978,1.9978,1.9978,61200001.0
2008-10-06 04:37:00,1.9979,1.998,1.9978,1.9979,108800003.0
2008-10-06 04:38:00,1.9978,1.998,1.9978,1.9978,272199996.0
2008-10-06 04:39:00,1.9978,1.9978,1.9978,1.9978,30000000.0
2008-10-06 04:40:00,1.99705,1.99728,1.99671,1.99728,156000000.0
2008-10-06 04:41:00,1.99696,1.99742,1.99659,1.99699,168000000.0
2008-10-06 04:42:00,1.9968,1.99733,1.99661,1.99691,456000000.0
2008-10-06 04:43:00,1.99708,1.9974,1.99679,1.99687,372000000.0
2008-10-06 04:44:00,1.9978,1.99785,1.9978,1.9978,136799997.0
2008-10-06 04:45:00,1.99785,1.99785,1.9978,1.9978,31200000.0
2008-10-06 04:46:00,1.99745,1.99745,1.99682,1.99738,360000000.0
2008-10-06 04:47:00,1.99785,1.99785,1.9978,1.9978,31200000.0
2008-10-06 04:48:00,1.9978,1.9981,1.9978,1.9978,67200001.0
2008-10-06 04:49:00,1.9979,1.99825,1.99775,1.99815,107999997.0
2008-10-06 04:50:00,1.99825,1.9983,1.9977,1.99795,151400000.0
2008-10-06 04:51:00,1.998,1.998,1.9979,1.9979,39600000.0
2008-10-06 04:52:00,1.9979,1.9979,1.9979,1.9979,12000000.0
2008-10-06 04:53:00,1.9979,1.9979,1.9979,1.9979,24300000.0
2008-10-06 04:54:00,1.9975,1.9975,1.9968,1.99728,89600000.0
2008-10-06 04:55:00,1.99795,1.99795,1.9979,1.9979,13200000.0
2008-10-06 04:56:00,1.9979,1.998,1.9979,1.9979,171300000.0
2008-10-06 04:57:00,1.9979,1.9979,1.9979,1.9979,12000000.0
2008-10-06 04:58:00,1.9977,1.9979,1.9967,1.9979,806599998.0
2008-10-06 04:59:00,1.9979,1.9979,1.99635,1.99635,1037100001.0
2008-10-06 05:00:00,1.9974,1.9976,1.9964,1.9975,570000000.0
2008-10-06 05:01:00,1.9975,1.9976,1.9966,1.9976,282000000.0
2008-10-06 05:02:00,1.9976,1.9978,1.9976,1.9976,195400000.0
2008-10-06 05:03:00,1.9976,1.9981,1.9976,1.9978,93199999.0
2008-10-06 05:04:00,1.9977,1.99775,1.9977,1.9977,10800000.0
2008-10-06 05:05:00,1.9976,1.9976,1.9976,1.9976,112800000.0
2008-10-06 05:06:00,1.9976,1.9977,1.9976,1.9976,93600000.0
2008-10-06 05:07:00,1.9976,1.9976,1.9975,1.9976,184000000.0
2008-10-06 05:08:00,1.9976,1.9976,1.9967,1.9967,488000000.0
2008-10-06 05:09:00,1.99705,1.9976,1.9967,1.9972,846000000.0
2008-10-06 05:10:00,1.9967,1.9972,1.99505,1.99655,306100000.0
2008-10-06 05:11:00,1.9965,1.9974,1.9961,1.9966,235100000.0
2008-10-06 05:12:00,1.9966,1.9966,1.99595,1.9966,282000000.0
2008-10-06 05:13:00,1.9966,1.9966,1.9966,1.9966,66000000.0
2008-10-06 05:14:00,1.9966,1.9966,1.9966,1.9966,60000000.0
2008-10-06 05:15:00,1.9966,1.9966,1.9966,1.9966,48000000.0
2008-10-06 05:16:00,1.9966,1.99665,1.9963,1.9963,179200000.0
2008-10-06 05:17:00,1.9963,1.9963,1.995,1.9952,1063599998.0
2008-10-06 05:18:00,1.9952,1.9952,1.9941,1.9943,880000000.0
2008-10-06 05:19:00,1.9943,1.9953,1.9943,1.9947,101200000.0
2008-10-06 05:20:00,1.9947,1.99475,1.9942,1.9947,105200000.0
2008-10-06 05:21:00,1.9947,1.9947,1.99405,1.99405,140000000.0
2008-10-06 05:22:00,1.99455,1.9947,1.99405,1.9942,190800000.0
2008-10-06 05:23:00,1.99405,1.9947,1.99405,1.9947,238000000.0
2008-10-06 05:24:00,1.9942,1.9947,1.9942,1.9942,48000000.0
2008-10-06 05:25:00,1.9942,1.99455,1.99405,1.9942,215200000.0
2008-10-06 05:26:00,1.99435,1.99495,1.99405,1.9942,81400000.0
2008-10-06 05:27:00,1.9942,1.9942,1.99315,1.9942,290400000.0
2008-10-06 05:28:00,1.9942,1.9942,1.9942,1.9942,266400000.0
2008-10-06 05:29:00,1.9942,1.9945,1.9942,1.99425,24000000.0
2008-10-06 05:30:00,1.99435,1.99435,1.9942,1.9942,165300000.0
2008-10-06 05:31:00,1.9942,1.9942,1.9942,1.9942,480000000.0
2008-10-06 05:32:00,1.9942,1.9942,1.9939,1.9942,688000000.0
2008-10-06 05:33:00,1.9942,1.9944,1.9941,1.99425,160000000.0
2008-10-06 05:34:00,1.99425,1.9944,1.9941,1.9942,150600000.0
2008-10-06 05:35:00,1.9944,1.99465,1.99405,1.99425,112530001.0
2008-10-06 05:36:00,1.99445,1.9949,1.9942,1.9949,129500000.0
2008-10-06 05:37:00,1.9949,1.9962,1.99455,1.99555,156700000.0
2008-10-06 05:38:00,1.9956,1.9964,1.995,1.9958,90200000.0
2008-10-06 05:39:00,1.996,1.99625,1.9958,1.9962,35600000.0
2008-10-06 05:40:00,1.9962,1.9962,1.9952,1.99585,132499999.0
2008-10-06 05:41:00,1.9958,1.9958,1.99485,1.99485,64800000.0
2008-10-06 05:42:00,1.995,1.99545,1.995,1.9953,908000050.0
2008-10-06 05:43:00,1.9953,1.9954,1.9953,1.9954,69599996.0
2008-10-06 05:44:00,1.99545,1.9964,1.99535,1.99585,89252000.0
2008-10-06 05:45:00,1.9957,1.9976,1.99565,1.997,162800000.0
2008-10-06 05:46:00,1.9971,1.9974,1.99635,1.997,578100000.0
2008-10-06 05:47:00,1.9971,1.9971,1.9965,1.997,148000000.0
2008-10-06 05:48:00,1.997,1.997,1.997,1.997,48000000.0
2008-10-06 05:49:00,1.997,1.997,1.997,1.997,24000000.0
2008-10-06 05:50:00,1.997,1.997,1.99635,1.997,272000000.0
2008-10-06 05:51:00,1.997,1.997,1.997,1.997,25200000.0
2008-10-06 05:52:00,1.9965,1.997,1.99635,1.997,100000000.0
2008-10-06 05:53:00,1.99635,1.9965,1.99565,1.9958,278599998.0
2008-10-06 05:54:00,1.9958,1.9958,1.995,1.9955,1091199986.0
2008-10-06 05:55:00,1.9955,1.9955,1.995,1.9953,307199996.0
2008-10-06 05:56:00,1.99499,1.99506,1.99429,1.99475,119400000.0
2008-10-06 05:57:00,1.9955,1.9961,1.9951,1.9957,214900000.0
2008-10-06 05:58:00,1.99565,1.99585,1.9952,1.9952,122226999.0
2008-10-06 05:59:00,1.9953,1.9956,1.99485,1.9956,122300000.0
2008-10-06 06:00:00,1.9954,1.9961,1.9954,1.996,217275001.0
2008-10-06 06:01:00,1.9961,1.9964,1.9959,1.9962,379200000.0
2008-10-06 06:02:00,1.9962,1.9962,1.9962,1.9962,252000000.0
2008-10-06 06:03:00,1.9962,1.9965,1.9962,1.9962,270000000.0
2008-10-06 06:04:00,1.9962,1.9962,1.9946,1.9946,1273599998.0
2008-10-06 06:05:00,1.9951,1.99605,1.9943,1.9952,819100000.0
2008-10-06 06:06:00,1.99515,1.9953,1.9949,1.9951,833200000.0
2008-10-06 06:07:00,1.9951,1.9951,1.9951,1.9951,182400000.0
2008-10-06 06:08:00,1.9951,1.9951,1.9949,1.9951,312000000.0
2008-10-06 06:09:00,1.9951,1.9954,1.9951,1.9953,440700000.0
2008-10-06 06:10:00,1.99525,1.99585,1.99425,1.99545,515150000.0
2008-10-06 06:11:00,1.99545,1.99565,1.9951,1.9953,179275000.0
2008-10-06 06:12:00,1.9953,1.9953,1.9938,1.9943,1055999999.0
2008-10-06 06:13:00,1.9943,1.99495,1.9943,1.99475,184075000.0
2008-10-06 06:14:00,1.9948,1.9951,1.9936,1.9937,739800002.0
2008-10-06 06:15:00,1.9937,1.9937,1.9923,1.99235,386174997.0
2008-10-06 06:16:00,1.9924,1.9927,1.9918,1.9919,834800001.0
2008-10-06 06:17:00,1.9924,1.9924,1.9906,1.9908,834800001.0
2008-10-06 06:18:00,1.9908,1.99085,1.9908,1.9908,303600000.0
2008-10-06 06:19:00,1.9908,1.9908,1.9883,1.98845,722800001.0
2008-10-06 06:20:00,1.98845,1.98905,1.9884,1.98905,228400000.0
2008-10-06 06:21:00,1.9892,1.9904,1.9892,1.9898,93275000.0
2008-10-06 06:22:00,1.98995,1.99125,1.98995,1.99095,91200000.0
2008-10-06 06:23:00,1.9911,1.99195,1.991,1.99195,262300002.0
2008-10-06 06:24:00,1.99185,1.992,1.9918,1.992,41700000.0
2008-10-06 06:25:00,1.992,1.99225,1.992,1.99225,89300000.0
2008-10-06 06:26:00,1.99215,1.9925,1.992,1.9925,616499999.0
2008-10-06 06:27:00,1.9925,1.9925,1.9922,1.9925,622000000.0
2008-10-06 06:28:00,1.9925,1.9932,1.9925,1.99285,383900001.0
2008-10-06 06:29:00,1.993,1.9933,1.993,1.9931,128200000.0
2008-10-06 06:30:00,1.9931,1.99435,1.9931,1.99435,126775000.0
2008-10-06 06:31:00,1.99435,1.9952,1.99415,1.99455,148700000.0
2008-10-06 06:32:00,1.9945,1.99465,1.9942,1.99445,188100000.0
2008-10-06 06:33:00,1.9945,1.995,1.99445,1.9947,98200000.0
2008-10-06 06:34:00,1.9949,1.9952,1.9936,1.9946,1266899995.0
2008-10-06 06:35:00,1.9946,1.9949,1.9935,1.9937,767900002.0
2008-10-06 06:36:00,1.9937,1.9937,1.9937,1.9937,156000000.0
2008-10-06 06:37:00,1.9937,1.9937,1.9936,1.9937,194000000.0
2008-10-06 06:38:00,1.9937,1.9937,1.9915,1.9932,587399999.0
2008-10-06 06:39:00,1.9932,1.9936,1.992,1.9934,273900000.0
2008-10-06 06:40:00,1.9934,1.9944,1.9934,1.9938,74300000.0
2008-10-06 06:41:00,1.99375,1.99375,1.99195,1.99205,137500000.0
2008-10-06 06:42:00,1.99235,1.99235,1.99175,1.9919,445200000.0
2008-10-06 06:43:00,1.9919,1.9919,1.9901,1.99035,914000009.0
2008-10-06 06:44:00,1.9902,1.9924,1.9896,1.9924,1031700015.0
2008-10-06 06:45:00,1.99245,1.99245,1.9917,1.992,167775000.0
2008-10-06 06:46:00,1.99185,1.993,1.9915,1.9928,225400001.0
2008-10-06 06:47:00,1.99285,1.993,1.9918,1.99275,152400000.0
2008-10-06 06:48:00,1.99295,1.9938,1.9928,1.9931,289000000.0
2008-10-06 06:49:00,1.9931,1.9935,1.993,1.993,119200000.0
2008-10-06 06:50:00,1.9931,1.9941,1.9931,1.9941,96146500.0
2008-10-06 06:51:00,1.994,1.99455,1.9938,1.9942,77075000.0
2008-10-06 06:52:00,1.99425,1.99445,1.9942,1.99445,46800000.0
2008-10-06 06:53:00,1.99445,1.99525,1.9943,1.9951,89775000.0
2008-10-06 06:54:00,1.9951,1.9951,1.9951,1.9951,110400000.0
2008-10-06 06:55:00,1.9951,1.9958,1.9951,1.9957,51600000.0
2008-10-06 06:56:00,1.99575,1.9972,1.9952,1.9961,239400000.0
2008-10-06 06:57:00,1.9963,1.99695,1.9961,1.9966,460700000.0
2008-10-06 06:58:00,1.9966,1.9979,1.9966,1.99745,208800000.0
2008-10-06 06:59:00,1.99745,1.9976,1.9969,1.9975,137400000.0
2008-10-06 07:00:00,1.99745,1.99745,1.997,1.997,157000000.0
2008-10-06 07:01:00,1.997,1.997,1.9962,1.997,862000000.0
2008-10-06 07:02:00,1.9963,1.9963,1.9956,1.9961,1346000000.0
2008-10-06 07:03:00,1.9966,1.9966,1.9959,1.99605,1346000000.0
2008-10-06 07:04:00,1.99605,1.9966,1.9945,1.9962,1274600008.0
2008-10-06 07:05:00,1.9962,1.9962,1.9958,1.9962,1322000000.0
2008-10-06 07:06:00,1.9962,1.9962,1.99425,1.9945,1873200003.0
2008-10-06 07:07:00,1.9947,1.9957,1.9945,1.9945,905200000.0
2008-10-06 07:08:00,1.9947,1.9947,1.9932,1.9936,380400000.0
2008-10-06 07:09:00,1.9936,1.9943,1.9929,1.9929,866600000.0
2008-10-06 07:10:00,1.99325,1.9942,1.99225,1.9938,555600000.0
2008-10-06 07:11:00,1.994,1.994,1.9922,1.9936,619400001.0
2008-10-06 07:12:00,1.9922,1.9934,1.9922,1.9924,1030800002.0
2008-10-06 07:13:00,1.9924,1.9928,1.99215,1.99245,845499999.0
2008-10-06 07:14:00,1.99245,1.99305,1.9922,1.9925,104600000.0
2008-10-06 07:15:00,1.99245,1.993,1.99235,1.99265,106000000.0
2008-10-06 07:16:00,1.99265,1.99275,1.99185,1.99265,238800000.0
2008-10-06 07:17:00,1.9928,1.9931,1.9927,1.9931,65800000.0
2008-10-06 07:18:00,1.9931,1.9931,1.9923,1.9924,400200000.0
2008-10-06 07:19:00,1.9924,1.99315,1.9924,1.99245,76700000.0
2008-10-06 07:20:00,1.99315,1.9933,1.9928,1.993,137175000.0
2008-10-06 07:21:00,1.99305,1.9939,1.9929,1.99315,211799999.0
2008-10-06 07:22:00,1.9931,1.9933,1.993,1.9933,184000000.0
2008-10-06 07:23:00,1.993,1.9933,1.993,1.9933,656000000.0
2008-10-06 07:24:00,1.99242,1.99272,1.99196,1.99202,97800000.0
2008-10-06 07:25:00,1.99238,1.99284,1.99198,1.99245,66700000.0
2008-10-06 07:26:00,1.9929,1.99374,1.9923,1.99247,54000000.0
2008-10-06 07:27:00,1.9933,1.9938,1.9932,1.99365,75600000.0
2008-10-06 07:28:00,1.9935,1.99445,1.9932,1.99385,264874999.0
2008-10-06 07:29:00,1.99385,1.99415,1.99385,1.9939,97900000.0
2008-10-06 07:30:00,1.99405,1.99415,1.9938,1.9939,183300000.0
2008-10-06 07:31:00,1.9939,1.99525,1.9939,1.9942,109200000.0
2008-10-06 07:32:00,1.9942,1.9951,1.994,1.9951,109700001.0
2008-10-06 07:33:00,1.9951,1.9955,1.9948,1.9953,74100000.0
2008-10-06 07:34:00,1.9953,1.9954,1.9951,1.99535,129600000.0
2008-10-06 07:35:00,1.9955,1.9955,1.99465,1.99505,188100000.0
2008-10-06 07:36:00,1.995,1.995,1.9948,1.9948,259200000.0
2008-10-06 07:37:00,1.9948,1.99515,1.9948,1.99505,132000000.0
2008-10-06 07:38:00,1.9951,1.9956,1.9948,1.9956,125600000.0
2008-10-06 07:39:00,1.9957,1.99575,1.99515,1.99565,50000000.0
2008-10-06 07:40:00,1.9957,1.9967,1.99555,1.99625,119345000.0
2008-10-06 07:41:00,1.9962,1.9968,1.9961,1.99645,67900000.0
2008-10-06 07:42:00,1.99685,1.997,1.9964,1.99655,43600000.0
2008-10-06 07:43:00,1.99655,1.99755,1.99655,1.9974,100500000.0
2008-10-06 07:44:00,1.99735,1.9984,1.9973,1.9978,169100000.0
2008-10-06 07:45:00,1.9978,1.99835,1.9975,1.99835,222800000.0
2008-10-06 07:46:00,1.9979,1.9984,1.9978,1.9978,359875003.0
2008-10-06 07:47:00,1.99715,1.99715,1.9966,1.9966,865600000.0
2008-10-06 07:48:00,1.9966,1.9968,1.9962,1.9968,940000000.0
2008-10-06 07:49:00,1.9966,1.99695,1.9966,1.9968,328400002.0
2008-10-06 07:50:00,1.9968,1.9969,1.9966,1.9969,550400000.0
2008-10-06 07:51:00,1.99695,1.99825,1.9968,1.99825,157799999.0
2008-10-06 07:52:00,1.99815,1.99895,1.9978,1.9985,142200000.0
2008-10-06 07:53:00,1.99855,1.99865,1.997,1.9978,1182800000.0
2008-10-06 07:54:00,1.9978,1.998,1.997,1.9972,874000003.0
2008-10-06 07:55:00,1.9972,1.9972,1.9964,1.99705,396000000.0
2008-10-06 07:56:00,1.99725,1.99755,1.9969,1.9975,170275000.0
2008-10-06 07:57:00,1.9975,1.9976,1.997,1.9972,185400000.0
2008-10-06 07:58:00,1.99725,1.9983,1.9956,1.9958,652299997.0
2008-10-06 07:59:00,1.9958,1.9962,1.9958,1.9958,291100000.0
2008-10-06 08:00:00,1.9958,1.99795,1.9958,1.9977,241000000.0
2008-10-06 08:01:00,1.9977,1.99855,1.9977,1.9985,810100000.0
2008-10-06 08:02:00,1.9985,1.99885,1.9984,1.9987,305800000.0
2008-10-06 08:03:00,1.99875,1.99895,1.9987,1.9987,416700000.0
2008-10-06 08:04:00,1.9987,2.00035,1.9986,1.9993,362650000.0
2008-10-06 08:05:00,1.9993,2.0003,1.9992,2.0001,213099999.0
2008-10-06 08:06:00,2.00005,2.0001,1.9996,2.0,806600000.0
2008-10-06 08:07:00,2.0,2.00015,1.9998,2.0,646800000.0
2008-10-06 08:08:00,1.9998,2.0015,1.9995,2.00105,526300000.0
2008-10-06 08:09:00,2.00105,2.0014,2.0006,2.001,692099999.0
2008-10-06 08:10:00,2.0008,2.0008,1.9994,2.0001,956299999.0
2008-10-06 08:11:00,2.00005,2.00085,1.99975,1.9999,242500000.0
2008-10-06 08:12:00,1.99985,2.0011,1.99985,2.00085,268875000.0
2008-10-06 08:13:00,2.00065,2.0013,2.0006,2.0011,279400000.0
2008-10-06 08:14:00,2.0011,2.0014,2.0011,2.0013,404300001.0
2008-10-06 08:15:00,2.0006,2.0008,2.0001,2.0004,1153146504.0
2008-10-06 08:16:00,2.0006,2.0008,2.0002,2.0007,1153146504.0
2008-10-06 08:17:00,2.0006,2.0008,2.0004,2.0006,1153146504.0
2008-10-06 08:18:00,2.0007,2.0007,2.0001,2.0001,1153146504.0
2008-10-06 08:19:00,2.0007,2.0009,1.9979,1.9989,1153146504.0
2008-10-06 08:20:00,1.9981,1.9989,1.99595,1.9973,672000000.0
2008-10-06 08:21:00,1.99715,1.9978,1.99695,1.9974,324668000.0
2008-10-06 08:22:00,1.99745,1.9981,1.9974,1.99785,281216249.0
2008-10-06 08:23:00,1.99785,1.99795,1.99765,1.9977,227600000.0
2008-10-06 08:24:00,1.9976,1.9977,1.9976,1.9976,44000000.0
2008-10-06 08:25:00,1.9976,1.99835,1.9976,1.9981,354452001.0
2008-10-06 08:26:00,1.9981,1.99865,1.9979,1.99855,171869750.0
2008-10-06 08:27:00,1.99845,1.99895,1.99845,1.9986,102100000.0
2008-10-06 08:28:00,1.9986,1.9986,1.9986,1.9986,5100000.0
2008-10-06 08:29:00,1.9986,1.99865,1.9985,1.9986,26600000.0
2008-10-06 08:30:00,1.9986,1.9986,1.998,1.9984,434000000.0
2008-10-06 08:31:00,1.9984,1.9984,1.998,1.9984,813999990.0
2008-10-06 08:32:00,1.9984,1.99885,1.9984,1.99865,371399998.0
2008-10-06 08:33:00,1.99865,1.99875,1.99815,1.9984,233200000.0
2008-10-06 08:34:00,1.9984,1.9986,1.9984,1.9984,468499999.0
2008-10-06 08:35:00,1.9984,1.99925,1.9984,1.9992,277600000.0
2008-10-06 08:36:00,1.99925,1.99935,1.99795,1.9984,497499998.0
2008-10-06 08:37:00,1.9984,1.9984,1.9976,1.998,634746502.0
2008-10-06 08:38:00,1.998,1.9982,1.998,1.998,828600000.0
2008-10-06 08:39:00,1.998,1.9986,1.998,1.9983,342969750.0
2008-10-06 08:40:00,1.99855,1.9989,1.997,1.997,415750000.0
2008-10-06 08:41:00,1.9972,1.9976,1.9972,1.9974,371599990.0
2008-10-06 08:42:00,1.9974,1.9982,1.9973,1.99815,728551985.0
2008-10-06 08:43:00,1.9981,1.999,1.9981,1.9989,228800000.0
2008-10-06 08:44:00,1.99895,1.99995,1.99825,1.9988,390913250.0
2008-10-06 08:45:00,1.99875,1.9992,1.99855,1.9991,438600000.0
2008-10-06 08:46:00,1.9991,2.0001,1.9991,1.9996,284900000.0
2008-10-06 08:47:00,1.9996,2.0011,1.9996,2.00075,273496999.0
2008-10-06 08:48:00,2.00085,2.00085,2.0004,2.0006,320199996.0
2008-10-06 08:49:00,2.00065,2.00185,2.0005,2.0017,404099999.0
2008-10-06 08:50:00,2.0017,2.0025,2.00065,2.0011,456900000.0
2008-10-06 08:51:00,2.0011,2.0024,2.00095,2.00095,599071500.0
2008-10-06 08:52:00,2.0011,2.0011,2.00055,2.00065,270199999.0
2008-10-06 08:53:00,2.0006,2.0021,2.00045,2.0015,462700000.0
2008-10-06 08:54:00,2.00155,2.00185,2.0006,2.001,641200000.0
2008-10-06 08:55:00,2.001,2.001,1.99935,2.0,1088400000.0
2008-10-06 08:56:00,2.0,2.0002,1.99945,2.0,842700000.0
2008-10-06 08:57:00,2.0,2.0009,2.0,2.0003,295100000.0
2008-10-06 08:58:00,2.0003,2.0004,1.9998,2.0001,198300000.0
2008-10-06 08:59:00,2.00005,2.0008,2.0,2.0007,495700000.0
2008-10-06 09:00:00,2.00065,2.0012,1.99915,2.0002,754504000.0
2008-10-06 09:01:00,2.0003,2.00135,2.0002,2.00135,349900000.0
2008-10-06 09:02:00,2.00125,2.00205,2.0012,2.0017,316900000.0
2008-10-06 09:03:00,2.0015,2.0024,2.0013,2.0024,160200000.0
2008-10-06 09:04:00,2.0026,2.0026,2.0009,2.0016,1071800001.0
2008-10-06 09:05:00,2.0016,2.0016,2.00045,2.0006,1009999998.0
2008-10-06 09:06:00,2.0006,2.001,2.0003,2.0008,489800000.0
2008-10-06 09:07:00,2.0008,2.0008,1.99975,2.0003,439900000.0
2008-10-06 09:08:00,2.0003,2.0003,1.9994,1.9994,131400000.0
2008-10-06 09:09:00,1.9999,1.9999,1.9993,1.9995,98400000.0
2008-10-06 09:10:00,1.9995,1.9998,1.9993,1.9997,287700000.0
2008-10-06 09:11:00,1.9997,2.0008,1.9997,2.0008,327469750.0
2008-10-06 09:12:00,2.0008,2.0021,2.0008,2.0019,194200000.0
2008-10-06 09:13:00,2.00195,2.0022,2.00195,2.002,72952000.0
2008-10-06 09:14:00,2.002,2.00225,2.0018,2.0019,239300000.0
2008-10-06 09:15:00,2.002,2.002,2.0016,2.0018,495599998.0
2008-10-06 09:16:00,2.0018,2.00225,2.00175,2.0018,738699998.0
2008-10-06 09:17:00,2.0016,2.0016,2.0005,2.0007,687299994.0
2008-10-06 09:18:00,2.0014,2.0014,2.0009,2.0014,687299994.0
2008-10-06 09:19:00,2.00145,2.0026,2.00145,2.00245,89500000.0
2008-10-06 09:20:00,2.0025,2.00255,2.00205,2.00235,119400000.0
2008-10-06 09:21:00,2.0023,2.0025,2.0021,2.0021,165800000.0
2008-10-06 09:22:00,2.0021,2.003,2.0021,2.0027,122100000.0
2008-10-06 09:23:00,2.00275,2.0033,2.0027,2.0032,60178000.0
2008-10-06 09:24:00,2.0029,2.0031,2.0018,2.0022,358500000.0
2008-10-06 09:25:00,2.0026,2.00265,2.00105,2.00105,358500000.0
2008-10-06 09:26:00,2.0012,2.0018,2.0012,2.0016,669300000.0
2008-10-06 09:27:00,2.0016,2.00205,2.00125,2.0014,157800000.0
2008-10-06 09:28:00,2.0014,2.0015,2.00055,2.0009,593600000.0
2008-10-06 09:29:00,2.0009,2.00335,2.0009,2.0032,257346500.0
2008-10-06 09:30:00,2.0033,2.00415,2.0033,2.004,197100000.0
2008-10-06 09:31:00,2.004,2.004,2.0031,2.0038,243700000.0
2008-10-06 09:32:00,2.0036,2.00385,2.0024,2.0024,1018499997.0
2008-10-06 09:33:00,2.0025,2.00275,2.0023,2.0025,383299999.0
2008-10-06 09:34:00,2.0025,2.0028,2.0024,2.00245,583998496.0
2008-10-06 09:35:00,2.0024,2.00255,2.00155,2.0017,213600000.0
2008-10-06 09:36:00,2.00175,2.0029,2.00175,2.0028,105145000.0
2008-10-06 09:37:00,2.0028,2.00345,2.0027,2.0029,165700000.0
2008-10-06 09:38:00,2.0029,2.0035,2.0028,2.00335,182500000.0
2008-10-06 09:39:00,2.0033,2.0055,2.0032,2.0051,412639500.0
2008-10-06 09:40:00,2.0047,2.005,2.0042,2.005,200500000.0
2008-10-06 09:41:00,2.0049,2.0062,2.00475,2.0062,237100000.0
2008-10-06 09:42:00,2.0062,2.00745,2.00615,2.0069,378800000.0
2008-10-06 09:43:00,2.0069,2.0073,2.0069,2.0072,102546500.0
2008-10-06 09:44:00,2.00725,2.0073,2.007,2.00715,382699995.0
2008-10-06 09:45:00,2.0072,2.0072,2.00595,2.0061,645500001.0
2008-10-06 09:46:00,2.0061,2.0062,2.0049,2.00595,1525100067.0
2008-10-06 09:47:00,2.00575,2.00595,2.0048,2.0049,424500000.0
2008-10-06 09:48:00,2.0049,2.0056,2.0049,2.00555,394769750.0
2008-10-06 09:49:00,2.0056,2.0057,2.0049,2.00495,213400000.0
2008-10-06 09:50:00,2.0049,2.00625,2.00465,2.00615,302000000.0
2008-10-06 09:51:00,2.0061,2.0064,2.00495,2.00555,375300000.0
2008-10-06 09:52:00,2.0055,2.006,2.00545,2.0057,369952000.0
2008-10-06 09:53:00,2.00575,2.0059,2.0055,2.0055,244100000.0
2008-10-06 09:54:00,2.0048,2.0048,2.0043,2.0043,995199998.0
2008-10-06 09:55:00,2.0043,2.0043,2.0039,2.0039,94900000.0
2008-10-06 09:56:00,2.00395,2.004,2.00165,2.002,267200000.0
2008-10-06 09:57:00,2.002,2.0032,2.0019,2.00315,268898500.0
2008-10-06 09:58:00,2.0032,2.00355,2.00295,2.0033,98500000.0
2008-10-06 09:59:00,2.0033,2.0033,2.0027,2.0032,124200000.0
2008-10-06 10:00:00,2.0032,2.0032,2.0031,2.0031,972600000.0
2008-10-06 10:01:00,2.0031,2.0031,2.0031,2.0031,1252800000.0
2008-10-06 10:02:00,2.0031,2.0043,2.0028,2.0043,529900000.0
2008-10-06 10:03:00,2.0042,2.0052,2.00415,2.005,310300000.0
2008-10-06 10:04:00,2.005,2.005,2.0043,2.00465,824752000.0
2008-10-06 10:05:00,2.00465,2.00555,2.00465,2.00555,199721750.0
2008-10-06 10:06:00,2.00555,2.00555,2.00355,2.0037,420375000.0
2008-10-06 10:07:00,2.0037,2.00385,2.00285,2.003,289600000.0
2008-10-06 10:08:00,2.003,2.0036,2.0029,2.00335,329327000.0
2008-10-06 10:09:00,2.00345,2.004,2.0033,2.0038,172721750.0
2008-10-06 10:10:00,2.0038,2.0038,2.002,2.00285,342156000.0
2008-10-06 10:11:00,2.00295,2.00305,2.0025,2.00295,276100000.0
2008-10-06 10:12:00,2.003,2.003,2.00205,2.00215,148800000.0
2008-10-06 10:13:00,2.00215,2.00325,2.00215,2.003,271500000.0
2008-10-06 10:14:00,2.003,2.003,2.00245,2.0026,384400000.0
2008-10-06 10:15:00,2.0026,2.00265,2.0021,2.0022,624499999.0
2008-10-06 10:16:00,2.0022,2.00245,2.0021,2.0023,238600000.0
2008-10-06 10:17:00,2.0023,2.0023,2.00125,2.0015,699792999.0
2008-10-06 10:18:00,2.0015,2.0018,2.0012,2.0017,1009499980.0
2008-10-06 10:19:00,2.0017,2.0017,1.9998,2.0003,977000012.0
2008-10-06 10:20:00,2.0003,2.0004,1.9995,2.00025,708800000.0
2008-10-06 10:21:00,2.0002,2.00035,2.0002,2.0003,767800006.0
2008-10-06 10:22:00,2.0003,2.0003,2.0003,2.0003,690000000.0
2008-10-06 10:23:00,2.0003,2.0005,2.0,2.0001,672600000.0
2008-10-06 10:24:00,2.0001,2.00035,1.9999,2.0001,172200000.0
2008-10-06 10:25:00,2.0001,2.0008,1.9998,2.00065,299546500.0
2008-10-06 10:26:00,2.0006,2.00105,2.0005,2.001,303200000.0
2008-10-06 10:27:00,2.001,2.00135,2.00045,2.0011,353352000.0
2008-10-06 10:28:00,2.0011,2.0034,2.001,2.0032,218200000.0
2008-10-06 10:29:00,2.0032,2.00485,2.0023,2.0024,598252002.0
2008-10-06 10:30:00,2.0024,2.00435,2.00235,2.00435,243100000.0
2008-10-06 10:31:00,2.00435,2.00485,2.0042,2.00485,217900000.0
2008-10-06 10:32:00,2.00485,2.00565,2.0046,2.0056,177652000.0
2008-10-06 10:33:00,2.00545,2.007,2.00545,2.0066,453469750.0
2008-10-06 10:34:00,2.00655,2.00665,2.0053,2.00545,518600000.0
2008-10-06 10:35:00,2.0055,2.0056,2.00455,2.005,469500000.0
2008-10-06 10:36:00,2.005,2.005,2.0046,2.00485,442099998.0
2008-10-06 10:37:00,2.0049,2.005,2.0045,2.0045,146300000.0
2008-10-06 10:38:00,2.0044,2.0046,2.0037,2.004,1823200000.0
2008-10-06 10:39:00,2.0032,2.0038,2.0032,2.0033,623200000.0
2008-10-06 10:40:00,2.004,2.00405,2.0035,2.004,623200000.0
2008-10-06 10:41:00,2.00395,2.0049,2.0034,2.0047,350299999.0
2008-10-06 10:42:00,2.0047,2.0047,2.0038,2.0045,1736699922.0
2008-10-06 10:43:00,2.0045,2.005,2.00425,2.0046,666000001.0
2008-10-06 10:44:00,2.0045,2.0046,2.00385,2.004,1615200013.0
2008-10-06 10:45:00,2.004,2.0049,2.004,2.00465,460600000.0
2008-10-06 10:46:00,2.00465,2.0054,2.0046,2.00505,631400000.0
2008-10-06 10:47:00,2.0052,2.0052,2.0039,2.0043,1515300026.0
2008-10-06 10:48:00,2.0049,2.006,2.0049,2.006,1515300026.0
2008-10-06 10:49:00,2.006,2.00645,2.0059,2.00625,297100000.0
2008-10-06 10:50:00,2.0062,2.0075,2.0062,2.0074,95100000.0
2008-10-06 10:51:00,2.00735,2.00805,2.00735,2.0077,138800000.0
2008-10-06 10:52:00,2.0078,2.0078,2.0077,2.0078,450800000.0
2008-10-06 10:53:00,2.0078,2.00785,2.0078,2.0078,216800000.0
2008-10-06 10:54:00,2.0078,2.0079,2.00715,2.0073,613999999.0
2008-10-06 10:55:00,2.0073,2.0073,2.0069,2.0069,604300001.0
2008-10-06 10:56:00,2.007,2.0072,2.0067,2.0069,658000000.0
2008-10-06 10:57:00,2.0069,2.0071,2.0061,2.007,333200000.0
2008-10-06 10:58:00,2.0071,2.0073,2.0066,2.0066,398300000.0
2008-10-06 10:59:00,2.0066,2.0066,2.00585,2.00625,916800002.0
2008-10-06 11:00:00,2.0061,2.0065,2.006,2.0061,342300000.0
2008-10-06 11:01:00,2.0063,2.00695,2.0059,2.0069,415916249.0
2008-10-06 11:02:00,2.0069,2.0074,2.0065,2.00735,493400000.0
2008-10-06 11:03:00,2.0075,2.0087,2.0074,2.0078,372200000.0
2008-10-06 11:04:00,2.0082,2.00855,2.00745,2.008,372200000.0
2008-10-06 11:05:00,2.0081,2.00855,2.0079,2.0085,196400000.0
2008-10-06 11:06:00,2.0085,2.00925,2.0084,2.0088,319200000.0
2008-10-06 11:07:00,2.0088,2.00905,2.0088,2.0088,339200000.0
2008-10-06 11:08:00,2.0088,2.0088,2.0086,2.0088,347200000.0
2008-10-06 11:09:00,2.0088,2.0088,2.0075,2.0085,580700000.0
2008-10-06 11:10:00,2.0085,2.0086,2.0077,2.0083,193200000.0
2008-10-06 11:11:00,2.0083,2.0088,2.008,2.0088,213900000.0
2008-10-06 11:12:00,2.00875,2.0091,2.00855,2.00875,633300000.0
2008-10-06 11:13:00,2.0088,2.0105,2.00875,2.0105,294000000.0
2008-10-06 11:14:00,2.01045,2.0111,2.0098,2.0098,461900000.0
2008-10-06 11:15:00,2.0096,2.01,2.00885,2.0091,214252000.0
2008-10-06 11:16:00,2.0091,2.0091,2.0088,2.009,314000000.0
2008-10-06 11:17:00,2.009,2.009,2.0085,2.0088,135600000.0
2008-10-06 11:18:00,2.0088,2.0092,2.0086,2.0087,327300000.0
2008-10-06 11:19:00,2.0087,2.00935,2.0086,2.0091,440400000.0
2008-10-06 11:20:00,2.0089,2.00975,2.0089,2.0097,312425750.0
2008-10-06 11:21:00,2.0097,2.01065,2.0094,2.01055,479904000.0
2008-10-06 11:22:00,2.01035,2.0109,2.0103,2.0108,402427000.0
2008-10-06 11:23:00,2.0108,2.01135,2.0108,2.0113,403300000.0
2008-10-06 11:24:00,2.01135,2.01185,2.0112,2.01185,336700000.0
2008-10-06 11:25:00,2.0118,2.0132,2.01175,2.0119,427899998.0
2008-10-06 11:26:00,2.0119,2.0119,2.0117,2.0117,188800000.0
2008-10-06 11:27:00,2.0117,2.0118,2.01105,2.0112,411500000.0
2008-10-06 11:28:00,2.0112,2.0116,2.011,2.0111,184700000.0
2008-10-06 11:29:00,2.0111,2.0111,2.00995,2.0106,182700000.0
2008-10-06 11:30:00,2.0106,2.0106,2.0094,2.01,118000000.0
2008-10-06 11:31:00,2.01,2.01,2.0093,2.0096,164800000.0
2008-10-06 11:32:00,2.0096,2.0096,2.0089,2.009,1047600000.0
2008-10-06 11:33:00,2.009,2.009,2.0087,2.0089,732000000.0
2008-10-06 11:34:00,2.0089,2.0094,2.0089,2.0091,201452000.0
2008-10-06 11:35:00,2.0091,2.0093,2.0091,2.0091,46600000.0
2008-10-06 11:36:00,2.0091,2.0091,2.008,2.00835,380400000.0
2008-10-06 11:37:00,2.00835,2.0098,2.00825,2.0098,326178000.0
2008-10-06 11:38:00,2.00975,2.01,2.00955,2.0097,229600000.0
2008-10-06 11:39:00,2.0097,2.0097,2.0093,2.0094,91200000.0
2008-10-06 11:40:00,2.00889,2.00889,2.00818,2.00836,261600000.0
2008-10-06 11:41:00,2.0094,2.00945,2.0094,2.0094,27200000.0
2008-10-06 11:42:00,2.0094,2.0094,2.0087,2.009,88700000.0
2008-10-06 11:43:00,2.00905,2.00945,2.00905,2.0093,168800000.0
2008-10-06 11:44:00,2.00955,2.00985,2.0091,2.0097,117752000.0
2008-10-06 11:45:00,2.00975,2.00995,2.0095,2.0097,93675000.0
2008-10-06 11:46:00,2.0097,2.0098,2.009,2.009,72600000.0
2008-10-06 11:47:00,2.00905,2.0099,2.00905,2.00965,139975000.0
2008-10-06 11:48:00,2.0098,2.0098,2.00855,2.00855,66000000.0
2008-10-06 11:49:00,2.0087,2.0104,2.0087,2.0104,280752000.0
2008-10-06 11:50:00,2.01025,2.0105,2.00955,2.0097,212200000.0
2008-10-06 11:51:00,2.0097,2.0097,2.00905,2.00925,168100000.0
2008-10-06 11:52:00,2.0092,2.0095,2.00915,2.0093,223300000.0
2008-10-06 11:53:00,2.00935,2.0105,2.0093,2.0105,428104000.0
2008-10-06 11:54:00,2.0104,2.0105,2.0102,2.01035,104452000.0
2008-10-06 11:55:00,2.01035,2.01115,2.01025,2.0107,286252000.0
2008-10-06 11:56:00,2.0108,2.0108,2.00945,2.01,284600000.0
2008-10-06 11:57:00,2.01,2.0103,2.0097,2.01,349800000.0
2008-10-06 11:58:00,2.01,2.01,2.0094,2.0098,419700000.0
2008-10-06 11:59:00,2.0098,2.01035,2.0098,2.0103,113800000.0
2008-10-06 12:00:00,2.01035,2.01065,2.00975,2.01035,278500000.0
2008-10-06 12:01:00,2.01035,2.0104,2.01,2.0102,327400000.0
2008-10-06 12:02:00,2.0102,2.0102,2.0098,2.01,713200000.0
2008-10-06 12:03:00,2.0098,2.01055,2.0098,2.01,754500004.0
2008-10-06 12:04:00,2.01,2.01,2.0082,2.0085,871500000.0
2008-10-06 12:05:00,2.0085,2.00865,2.0081,2.0085,105800000.0
2008-10-06 12:06:00,2.0085,2.0091,2.0084,2.009,246600000.0
2008-10-06 12:07:00,2.00905,2.0102,2.0089,2.0102,209700000.0
2008-10-06 12:08:00,2.0102,2.0102,2.0098,2.0099,24500000.0
2008-10-06 12:09:00,2.0099,2.0099,2.0097,2.0099,55900000.0
2008-10-06 12:10:00,2.0099,2.0099,2.0098,2.0099,20700000.0
2008-10-06 12:11:00,2.0099,2.0099,2.0096,2.0098,162900000.0
2008-10-06 12:12:00,2.0096,2.0096,2.0087,2.0095,441300001.0
2008-10-06 12:13:00,2.0095,2.0099,2.0092,2.0096,140000000.0
2008-10-06 12:14:00,2.0096,2.0098,2.0092,2.0096,59600000.0
2008-10-06 12:15:00,2.0096,2.0096,2.0091,2.0093,1315399992.0
2008-10-06 12:16:00,2.0093,2.00955,2.0089,2.00955,1422500009.0
2008-10-06 12:17:00,2.0095,2.0098,2.0091,2.00955,249100000.0
2008-10-06 12:18:00,2.0095,2.0095,2.0094,2.0094,948300000.0
2008-10-06 12:19:00,2.0094,2.0094,2.0093,2.0094,428000000.0
2008-10-06 12:20:00,2.0094,2.0094,2.009,2.0091,826000000.0
2008-10-06 12:21:00,2.0091,2.00935,2.00785,2.0086,1504399995.0
2008-10-06 12:22:00,2.00785,2.0088,2.00785,2.0083,573200000.0
2008-10-06 12:23:00,2.0083,2.0084,2.0083,2.0083,454800000.0
2008-10-06 12:24:00,2.0083,2.0083,2.0083,2.0083,402000000.0
2008-10-06 12:25:00,2.0083,2.0083,2.008,2.0081,930400012.0
2008-10-06 12:26:00,2.0081,2.0081,2.0077,2.0078,1277200006.0
2008-10-06 12:27:00,2.0078,2.0078,2.0075,2.0077,328000000.0
2008-10-06 12:28:00,2.0077,2.0077,2.0071,2.0074,698399999.0
2008-10-06 12:29:00,2.0074,2.0074,2.0074,2.0074,608700000.0
2008-10-06 12:30:00,2.0074,2.0075,2.00715,2.0072,298200000.0
2008-10-06 12:31:00,2.0072,2.0072,2.0072,2.0072,202800000.0
2008-10-06 12:32:00,2.0072,2.0072,2.0063,2.0069,254700000.0
2008-10-06 12:33:00,2.0069,2.007,2.00575,2.0064,508899996.0
2008-10-06 12:34:00,2.0064,2.0064,2.0057,2.0058,340400000.0
2008-10-06 12:35:00,2.0058,2.0058,2.0051,2.0052,1922000000.0
2008-10-06 12:36:00,2.0052,2.0054,2.00465,2.0048,542600000.0
2008-10-06 12:37:00,2.0048,2.0051,2.00425,2.0046,848400000.0
2008-10-06 12:38:00,2.0046,2.0047,2.0045,2.0045,119000000.0
2008-10-06 12:39:00,2.0045,2.0045,2.0043,2.0045,22900000.0
2008-10-06 12:40:00,2.0045,2.0045,2.0039,2.0043,87600000.0
2008-10-06 12:41:00,2.00445,2.0046,2.0043,2.00435,69900000.0
2008-10-06 12:42:00,2.0043,2.0045,2.0042,2.0043,237400000.0
2008-10-06 12:43:00,2.00435,2.0057,2.0043,2.005,283579000.0
2008-10-06 12:44:00,2.005,2.0055,2.00485,2.0052,112900000.0
2008-10-06 12:45:00,2.00485,2.00545,2.00485,2.00535,21300000.0
2008-10-06 12:46:00,2.0055,2.0061,2.005,2.006,298200000.0
2008-10-06 12:47:00,2.00595,2.0062,2.0057,2.006,147600001.0
2008-10-06 12:48:00,2.006,2.006,2.0052,2.0053,106000000.0
2008-10-06 12:49:00,2.0053,2.0055,2.0052,2.0053,157100000.0
2008-10-06 12:50:00,2.0053,2.0057,2.0051,2.0051,393700000.0
2008-10-06 12:51:00,2.0051,2.0053,2.0049,2.00505,391400000.0
2008-10-06 12:52:00,2.0051,2.00605,2.0051,2.00595,580599999.0
2008-10-06 12:53:00,2.006,2.00635,2.0057,2.0059,339300000.0
2008-10-06 12:54:00,2.0059,2.0064,2.0059,2.0061,147600001.0
2008-10-06 12:55:00,2.00615,2.0068,2.00575,2.00665,172800000.0
2008-10-06 12:56:00,2.00695,2.00735,2.00635,2.0071,237800000.0
2008-10-06 12:57:00,2.007,2.007,2.0068,2.0068,422600000.0
2008-10-06 12:58:00,2.00685,2.00705,2.0065,2.0068,239200000.0
2008-10-06 12:59:00,2.00675,2.0079,2.00675,2.00765,403175000.0
2008-10-06 13:00:00,2.00765,2.0079,2.0071,2.0079,359400000.0
2008-10-06 13:01:00,2.0078,2.00835,2.0078,2.00825,469100000.0
2008-10-06 13:02:00,2.0082,2.00885,2.008,2.00845,681775000.0
2008-10-06 13:03:00,2.0084,2.0089,2.00835,2.00885,137900000.0
2008-10-06 13:04:00,2.0087,2.0087,2.0084,2.0085,187000000.0
2008-10-06 13:05:00,2.0084,2.0085,2.008,2.0084,561300012.0
2008-10-06 13:06:00,2.00778,2.00797,2.00725,2.00763,149300000.0
2008-10-06 13:07:00,2.0082,2.0084,2.0082,2.0082,115400000.0
2008-10-06 13:08:00,2.0082,2.0082,2.00715,2.00735,249700000.0
2008-10-06 13:09:00,2.0073,2.0074,2.0065,2.0065,676300000.0
2008-10-06 13:10:00,2.00655,2.0068,2.0065,2.0065,676300000.0
2008-10-06 13:11:00,2.0065,2.0065,2.0062,2.0065,310000000.0
2008-10-06 13:12:00,2.00655,2.00675,2.00625,2.0064,137100000.0
2008-10-06 13:13:00,2.0064,2.0064,2.00585,2.0064,77200000.0
2008-10-06 13:14:00,2.0064,2.00645,2.00625,2.00625,83300000.0
2008-10-06 13:15:00,2.0063,2.0065,2.0059,2.0064,187200000.0
2008-10-06 13:16:00,2.0064,2.00685,2.0061,2.00685,370300000.0
2008-10-06 13:17:00,2.0068,2.00715,2.00575,2.0059,509800000.0
2008-10-06 13:18:00,2.0059,2.00665,2.0059,2.00665,833999997.0
2008-10-06 13:19:00,2.0066,2.007,2.00645,2.0069,223552000.0
2008-10-06 13:20:00,2.00685,2.0074,2.0067,2.0072,371400000.0
2008-10-06 13:21:00,2.0071,2.0073,2.0068,2.0072,572800000.0
2008-10-06 13:22:00,2.0072,2.0074,2.007,2.007,139000000.0
2008-10-06 13:23:00,2.007,2.00705,2.0067,2.007,163500000.0
2008-10-06 13:24:00,2.0066,2.007,2.0066,2.0067,58800000.0
2008-10-06 13:25:00,2.0067,2.0073,2.0066,2.0068,161900000.0
2008-10-06 13:26:00,2.0068,2.0068,2.0059,2.0059,340900000.0
2008-10-06 13:27:00,2.0059,2.0062,2.0058,2.006,172400000.0
2008-10-06 13:28:00,2.006,2.006,2.0058,2.0058,697600000.0
2008-10-06 13:29:00,2.0058,2.0067,2.0058,2.00655,614900000.0
2008-10-06 13:30:00,2.0065,2.0068,2.0062,2.0068,760500000.0
2008-10-06 13:31:00,2.0067,2.00685,2.0061,2.0062,503300000.0
2008-10-06 13:32:00,2.0064,2.0064,2.0045,2.0049,209400000.0
2008-10-06 13:33:00,2.0049,2.00535,2.00485,2.0049,222200000.0
2008-10-06 13:34:00,2.0048,2.0051,2.0048,2.0049,209500000.0
2008-10-06 13:35:00,2.0049,2.0054,2.0049,2.00535,129000000.0
2008-10-06 13:36:00,2.0054,2.00585,2.0054,2.00575,182600000.0
2008-10-06 13:37:00,2.00585,2.00615,2.0054,2.0056,98700000.0
2008-10-06 13:38:00,2.00575,2.00595,2.00505,2.00515,273700000.0
2008-10-06 13:39:00,2.0051,2.00605,2.00505,2.00585,469000000.0
2008-10-06 13:40:00,2.006,2.00605,2.00515,2.00515,239100000.0
2008-10-06 13:41:00,2.00515,2.0059,2.005,2.0059,415875000.0
2008-10-06 13:42:00,2.0059,2.007,2.00555,2.0068,477600000.0
2008-10-06 13:43:00,2.00675,2.0068,2.00615,2.00665,437299999.0
2008-10-06 13:44:00,2.00665,2.0075,2.0066,2.00735,507274997.0
2008-10-06 13:45:00,2.00735,2.00755,2.0071,2.0072,149500000.0
2008-10-06 13:46:00,2.0072,2.0072,2.0064,2.0064,10700000.0
2008-10-06 13:47:00,2.00705,2.0072,2.0061,2.00675,614900000.0
2008-10-06 13:48:00,2.00665,2.0075,2.0066,2.0074,556075000.0
2008-10-06 13:49:00,2.0074,2.0074,2.0067,2.0067,312400000.0
2008-10-06 13:50:00,2.0067,2.0093,2.0067,2.00825,331100000.0
2008-10-06 13:51:00,2.00825,2.0084,2.0081,2.0082,283400000.0
2008-10-06 13:52:00,2.0082,2.0082,2.00585,2.00615,222300000.0
2008-10-06 13:53:00,2.00625,2.0071,2.0058,2.007,206300000.0
2008-10-06 13:54:00,2.00705,2.0074,2.00675,2.0072,251100000.0
2008-10-06 13:55:00,2.0072,2.00755,2.00685,2.0073,192600000.0
2008-10-06 13:56:00,2.0073,2.0073,2.00605,2.00625,229200000.0
2008-10-06 13:57:00,2.0062,2.0065,2.0061,2.0061,112300000.0
2008-10-06 13:58:00,2.0061,2.0062,2.0061,2.0062,49100000.0
2008-10-06 13:59:00,2.0062,2.0062,2.0051,2.0057,181400000.0
2008-10-06 14:00:00,2.00565,2.0066,2.00565,2.00655,253952000.0
2008-10-06 14:01:00,2.0065,2.00715,2.0064,2.0066,312827000.0
2008-10-06 14:02:00,2.0066,2.00775,2.0066,2.00725,171700000.0
2008-10-06 14:03:00,2.00725,2.0087,2.00715,2.00865,190575000.0
2008-10-06 14:04:00,2.0086,2.0093,2.0085,2.009,425052000.0
2008-10-06 14:05:00,2.00905,2.0099,2.0087,2.0089,262100000.0
2008-10-06 14:06:00,2.0089,2.0089,2.00695,2.00715,484200000.0
2008-10-06 14:07:00,2.00715,2.00925,2.00695,2.00925,382600000.0
2008-10-06 14:08:00,2.00915,2.0097,2.0088,2.0096,417052000.0
2008-10-06 14:09:00,2.0096,2.0096,2.0089,2.0092,395200000.0
2008-10-06 14:10:00,2.0092,2.0092,2.0077,2.00845,364200000.0
2008-10-06 14:11:00,2.0085,2.00975,2.0084,2.0093,284800000.0
2008-10-06 14:12:00,2.0093,2.0096,2.0088,2.0088,257104000.0
2008-10-06 14:13:00,2.0093,2.0093,2.00865,2.0089,802800000.0
2008-10-06 14:14:00,2.0089,2.01,2.00875,2.01,338800001.0
2008-10-06 14:15:00,2.00985,2.0103,2.00925,2.0097,356027000.0
2008-10-06 14:16:00,2.0096,2.01,2.0096,2.0099,482000000.0
2008-10-06 14:17:00,2.0098,2.0104,2.0096,2.0102,214952001.0
2008-10-06 14:18:00,2.0102,2.0102,2.00905,2.0098,872400000.0
2008-10-06 14:19:00,2.0098,2.0098,2.00925,2.0096,603700000.0
2008-10-06 14:20:00,2.0092,2.0096,2.00855,2.0089,1367430001.0
2008-10-06 14:21:00,2.0089,2.0097,2.0088,2.0088,291600000.0
2008-10-06 14:22:00,2.0093,2.0093,2.00765,2.0078,528500000.0
2008-10-06 14:23:00,2.0078,2.008,2.0074,2.0078,325400000.0
2008-10-06 14:24:00,2.0078,2.00795,2.0071,2.0079,210535000.0
2008-10-06 14:25:00,2.0079,2.0079,2.0075,2.0076,88000000.0
2008-10-06 14:26:00,2.0075,2.0079,2.0075,2.0077,123300000.0
2008-10-06 14:27:00,2.0077,2.0082,2.0077,2.0081,213500000.0
2008-10-06 14:28:00,2.00815,2.00835,2.0078,2.0082,153600000.0
2008-10-06 14:29:00,2.0081,2.00825,2.0077,2.0082,52300000.0
2008-10-06 14:30:00,2.0082,2.0082,2.0081,2.0081,42800000.0
2008-10-06 14:31:00,2.0081,2.0085,2.00755,2.0078,541200000.0
2008-10-06 14:32:00,2.0078,2.0078,2.0078,2.0078,483600000.0
2008-10-06 14:33:00,2.00775,2.0078,2.00705,2.00755,317627000.0
2008-10-06 14:34:00,2.0077,2.00795,2.00745,2.0075,157300000.0
2008-10-06 14:35:00,2.00755,2.0084,2.00755,2.0083,164675000.0
2008-10-06 14:36:00,2.0083,2.00835,2.0083,2.00835,75600000.0
2008-10-06 14:37:00,2.0084,2.00865,2.00795,2.0081,481300000.0
2008-10-06 14:38:00,2.0081,2.0081,2.00725,2.0075,779200000.0
2008-10-06 14:39:00,2.0075,2.00805,2.0074,2.0076,646800000.0
2008-10-06 14:40:00,2.0076,2.0076,2.00695,2.0071,474700000.0
2008-10-06 14:41:00,2.0071,2.0072,2.00645,2.007,638600000.0
2008-10-06 14:42:00,2.00705,2.00765,2.00705,2.0074,476500000.0
2008-10-06 14:43:00,2.0074,2.00745,2.0069,2.007,609299999.0
2008-10-06 14:44:00,2.0073,2.0073,2.0069,2.0073,720800000.0
2008-10-06 14:45:00,2.0073,2.0074,2.00645,2.0066,720500000.0
2008-10-06 14:46:00,2.0066,2.0068,2.0065,2.00665,1472800000.0
2008-10-06 14:47:00,2.00665,2.0074,2.00605,2.00675,482100000.0
2008-10-06 14:48:00,2.00675,2.0069,2.0062,2.0069,812300001.0
2008-10-06 14:49:00,2.0069,2.0069,2.0069,2.0069,762000000.0
2008-10-06 14:50:00,2.0063,2.0067,2.0061,2.0066,854600000.0
2008-10-06 14:51:00,2.0068,2.0069,2.0067,2.0069,854600000.0
2008-10-06 14:52:00,2.0069,2.00735,2.0069,2.0072,903000000.0
2008-10-06 14:53:00,2.0072,2.0072,2.0066,2.0066,710400000.0
2008-10-06 14:54:00,2.0066,2.0067,2.0066,2.0067,1548000000.0
2008-10-06 14:55:00,2.0067,2.0067,2.0054,2.006,1203300000.0
2008-10-06 14:56:00,2.0059,2.0059,2.00535,2.0055,262800000.0
2008-10-06 14:57:00,2.0055,2.0059,2.0055,2.0056,202900000.0
2008-10-06 14:58:00,2.0056,2.0058,2.0055,2.0057,201600000.0
2008-10-06 14:59:00,2.0057,2.00585,2.0055,2.0057,293400000.0
2008-10-06 15:00:00,2.0057,2.0057,2.0048,2.0051,999999990.0
2008-10-06 15:01:00,2.0051,2.00555,2.00445,2.0053,847099999.0
2008-10-06 15:02:00,2.0053,2.0057,2.00415,2.0048,912400006.0
2008-10-06 15:03:00,2.0048,2.0055,2.0046,2.00525,393000000.0
2008-10-06 15:04:00,2.0053,2.00575,2.0053,2.00575,921800000.0
2008-10-06 15:05:00,2.0056,2.0056,2.0055,2.0055,143300000.0
2008-10-06 15:06:00,2.0055,2.00555,2.0051,2.0055,366900000.0
2008-10-06 15:07:00,2.0049,2.0052,2.0039,2.004,1398000000.0
2008-10-06 15:08:00,2.0045,2.0045,2.0043,2.0045,1398000000.0
2008-10-06 15:09:00,2.0045,2.00465,2.0045,2.0046,572099999.0
2008-10-06 15:10:00,2.0046,2.0046,2.004,2.0042,2040399980.0
2008-10-06 15:11:00,2.0042,2.0042,2.00285,2.0036,905300004.0
2008-10-06 15:12:00,2.0036,2.0036,2.0034,2.0036,630000000.0
2008-10-06 15:13:00,2.0036,2.0036,2.0024,2.0027,1158400000.0
2008-10-06 15:14:00,2.0027,2.0027,2.002,2.0021,704000003.0
2008-10-06 15:15:00,2.0021,2.00215,2.002,2.002,117500000.0
2008-10-06 15:16:00,2.0018,2.00225,2.0018,2.0021,132300000.0
2008-10-06 15:17:00,2.00215,2.0025,2.002,2.0023,244600000.0
2008-10-06 15:18:00,2.00225,2.0024,2.0014,2.0017,320300000.0
2008-10-06 15:19:00,2.0018,2.00205,2.0004,2.00065,720300000.0
2008-10-06 15:20:00,2.00065,2.00065,1.9988,1.9989,498300000.0
2008-10-06 15:21:00,1.99885,1.99895,1.9973,1.9981,980999998.0
2008-10-06 15:22:00,1.99805,1.99825,1.99765,1.99825,135900000.0
2008-10-06 15:23:00,1.9982,1.99845,1.99775,1.9983,230700000.0
2008-10-06 15:24:00,1.99855,1.99935,1.9983,1.99935,227304000.0
2008-10-06 15:25:00,1.9994,1.9998,1.99935,1.9997,119700000.0
2008-10-06 15:26:00,1.9997,1.9997,1.9987,1.9988,428000012.0
2008-10-06 15:27:00,1.9989,1.99985,1.9989,1.9993,250900000.0
2008-10-06 15:28:00,1.9993,1.99965,1.9987,1.9994,173700000.0
2008-10-06 15:29:00,1.9993,1.99975,1.99855,1.99955,518600000.0
2008-10-06 15:30:00,1.9995,1.9998,1.99795,1.9983,521200000.0
2008-10-06 15:31:00,1.9983,1.9983,1.997,1.99705,866352000.0
2008-10-06 15:32:00,1.99705,1.9994,1.997,1.99915,548100000.0
2008-10-06 15:33:00,1.99925,1.99925,1.99875,1.9989,228800000.0
2008-10-06 15:34:00,1.9989,1.99965,1.99875,1.9995,571499997.0
2008-10-06 15:35:00,1.9995,1.99965,1.99885,1.9994,744400001.0
2008-10-06 15:36:00,1.9994,1.9994,1.9988,1.9989,282900000.0
2008-10-06 15:37:00,1.9989,1.99915,1.9985,1.9989,1354599999.0
2008-10-06 15:38:00,1.9989,1.9989,1.9978,1.99795,989799998.0
2008-10-06 15:39:00,1.998,1.9983,1.9972,1.9974,350600000.0
2008-10-06 15:40:00,1.9975,1.9978,1.997,1.9972,264600000.0
2008-10-06 15:41:00,1.9972,1.9972,1.997,1.9972,137230000.0
2008-10-06 15:42:00,1.997,1.9972,1.997,1.997,41480000.0
2008-10-06 15:43:00,1.9972,1.9973,1.997,1.997,55380000.0
2008-10-06 15:44:00,1.997,1.997,1.99635,1.9968,218700000.0
2008-10-06 15:45:00,1.9968,1.9971,1.9968,1.997,199100000.0
2008-10-06 15:46:00,1.997,1.9974,1.99695,1.99705,253100000.0
2008-10-06 15:47:00,1.997,1.99755,1.997,1.997,149400000.0
2008-10-06 15:48:00,1.997,1.9974,1.9968,1.997,586500000.0
2008-10-06 15:49:00,1.997,1.99865,1.9969,1.9984,564008000.0
2008-10-06 15:50:00,1.9984,1.9988,1.99755,1.9981,485000000.0
2008-10-06 15:51:00,1.9982,1.9982,1.9974,1.9975,588200000.0
2008-10-06 15:52:00,1.9975,1.9975,1.9966,1.997,693900000.0
2008-10-06 15:53:00,1.997,1.997,1.9965,1.997,263400000.0
2008-10-06 15:54:00,1.997,1.9974,1.99695,1.99725,341700000.0
2008-10-06 15:55:00,1.9972,1.9977,1.997,1.9976,578100000.0
2008-10-06 15:56:00,1.99755,1.99835,1.99755,1.99815,573952000.0
2008-10-06 15:57:00,1.9981,1.99855,1.99785,1.9981,579300000.0
2008-10-06 15:58:00,1.9981,1.9988,1.9971,1.9972,1246500002.0
2008-10-06 15:59:00,1.9972,1.99775,1.9972,1.9977,1072174997.0
2008-10-06 16:00:00,1.9976,1.99805,1.99685,1.997,649600002.0
2008-10-06 16:01:00,1.997,1.99705,1.9946,1.996,463715000.0
2008-10-06 16:02:00,1.996,1.997,1.995,1.9952,971218000.0
2008-10-06 16:03:00,1.9952,1.99525,1.99395,1.9945,712300000.0
2008-10-06 16:04:00,1.9944,1.9948,1.99325,1.9934,781800000.0
2008-10-06 16:05:00,1.9933,1.99405,1.9932,1.9936,985000000.0
2008-10-06 16:06:00,1.9938,1.9938,1.99245,1.99375,1012400000.0
2008-10-06 16:07:00,1.99365,1.9937,1.993,1.99355,728400000.0
2008-10-06 16:08:00,1.9935,1.99405,1.9932,1.9937,492352002.0
2008-10-06 16:09:00,1.9938,1.9938,1.9928,1.9928,447700000.0
2008-10-06 16:10:00,1.9929,1.9929,1.9918,1.99205,530400000.0
2008-10-06 16:11:00,1.99205,1.9924,1.9909,1.99135,864600000.0
2008-10-06 16:12:00,1.99135,1.9915,1.9863,1.9871,721400000.0
2008-10-06 16:13:00,1.98605,1.9866,1.98335,1.9863,524799999.0
2008-10-06 16:14:00,1.9864,1.9866,1.98425,1.98495,1098299998.0
2008-10-06 16:15:00,1.985,1.98675,1.985,1.9865,350052000.0
2008-10-06 16:16:00,1.9865,1.9895,1.9856,1.9887,694600006.0
2008-10-06 16:17:00,1.9886,1.9886,1.9851,1.9853,948400000.0
2008-10-06 16:18:00,1.9854,1.9855,1.9835,1.9843,582100000.0
2008-10-06 16:19:00,1.9844,1.98465,1.9796,1.97995,711200003.0
2008-10-06 16:20:00,1.97995,1.9814,1.978,1.97805,1065900000.0
2008-10-06 16:21:00,1.97795,1.9797,1.97755,1.9794,415300000.0
2008-10-06 16:22:00,1.9794,1.9837,1.9794,1.9837,245800000.0
2008-10-06 16:23:00,1.98375,1.9861,1.98335,1.9861,403378000.0
2008-10-06 16:24:00,1.98605,1.987,1.9845,1.9858,622052000.0
2008-10-06 16:25:00,1.9858,1.9862,1.9849,1.9859,624500000.0
2008-10-06 16:26:00,1.986,1.9871,1.9822,1.9838,652527000.0
2008-10-06 16:27:00,1.9839,1.9839,1.97985,1.98045,628852000.0
2008-10-06 16:28:00,1.9804,1.9804,1.9778,1.97845,293100000.0
2008-10-06 16:29:00,1.97855,1.9798,1.97805,1.9797,422404000.0
2008-10-06 16:30:00,1.9796,1.98375,1.9795,1.9836,282100000.0
2008-10-06 16:31:00,1.98355,1.98745,1.98355,1.9871,268200000.0
2008-10-06 16:32:00,1.9873,1.98745,1.9863,1.9867,249100000.0
2008-10-06 16:33:00,1.9867,1.9867,1.9814,1.9828,492400000.0
2008-10-06 16:34:00,1.9828,1.9857,1.9828,1.9856,440400000.0
2008-10-06 16:35:00,1.9856,1.98605,1.9855,1.98595,327100000.0
2008-10-06 16:36:00,1.9856,1.98625,1.98495,1.9852,402300000.0
2008-10-06 16:37:00,1.9852,1.9856,1.98215,1.98215,578400001.0
2008-10-06 16:38:00,1.98215,1.98305,1.9816,1.98235,456600000.0
2008-10-06 16:39:00,1.9823,1.98455,1.9823,1.9844,390804000.0
2008-10-06 16:40:00,1.9844,1.9859,1.984,1.984,664600000.0
2008-10-06 16:41:00,1.984,1.9867,1.984,1.98615,732904000.0
2008-10-06 16:42:00,1.9862,1.98725,1.9848,1.986,328004001.0
2008-10-06 16:43:00,1.986,1.9863,1.984,1.98535,715199999.0
2008-10-06 16:44:00,1.98515,1.98685,1.98495,1.9853,356600000.0
2008-10-06 16:45:00,1.9853,1.98585,1.984,1.9857,254953000.0
2008-10-06 16:46:00,1.98585,1.98915,1.98585,1.989,175578000.0
2008-10-06 16:47:00,1.98905,1.9915,1.989,1.9896,358008000.0
2008-10-06 16:48:00,1.9896,1.9909,1.9892,1.9905,320251998.0
2008-10-06 16:49:00,1.99055,1.99125,1.99005,1.9909,391600000.0
2008-10-06 16:50:00,1.9909,1.9916,1.99035,1.9912,172000000.0
2008-10-06 16:51:00,1.99115,1.99495,1.99115,1.99495,359356000.0
2008-10-06 16:52:00,1.9951,1.99585,1.9942,1.99485,465151999.0
2008-10-06 16:53:00,1.99505,1.9955,1.9928,1.9934,239400000.0
2008-10-06 16:54:00,1.9934,1.9945,1.9934,1.9944,215152000.0
2008-10-06 16:55:00,1.9944,1.9944,1.9924,1.99315,181900000.0
2008-10-06 16:56:00,1.9934,1.9934,1.9901,1.99035,751400000.0
2008-10-06 16:57:00,1.99045,1.99265,1.99045,1.99245,316700000.0
2008-10-06 16:58:00,1.99245,1.99455,1.99245,1.99255,611499999.0
2008-10-06 16:59:00,1.99255,1.9933,1.98725,1.9885,743600001.0
2008-10-06 17:00:00,1.9889,1.9896,1.9871,1.9885,562734000.0
2008-10-06 17:01:00,1.9885,1.9895,1.9885,1.9892,452452000.0
2008-10-06 17:02:00,1.9894,1.99125,1.989,1.9912,331430000.0
2008-10-06 17:03:00,1.99125,1.9918,1.99055,1.9918,628500000.0
2008-10-06 17:04:00,1.99145,1.993,1.9913,1.9928,379500000.0
2008-10-06 17:05:00,1.9928,1.9941,1.9928,1.9934,280400000.0
2008-10-06 17:06:00,1.9934,1.9934,1.9893,1.9898,517000000.0
2008-10-06 17:07:00,1.98985,1.99175,1.9895,1.9914,417327000.0
2008-10-06 17:08:00,1.9915,1.992,1.9897,1.9899,464900000.0
2008-10-06 17:09:00,1.98995,1.9901,1.9892,1.9896,563352000.0
2008-10-06 17:10:00,1.9897,1.99175,1.98955,1.99165,502652000.0
2008-10-06 17:11:00,1.9916,1.9916,1.98955,1.9907,458700000.0
2008-10-06 17:12:00,1.99075,1.9912,1.9904,1.9906,236352000.0
2008-10-06 17:13:00,1.9906,1.9916,1.9906,1.99125,299100000.0
2008-10-06 17:14:00,1.9916,1.992,1.99,1.9905,629774999.0
2008-10-06 17:15:00,1.9905,1.9911,1.98975,1.9901,255500000.0
2008-10-06 17:16:00,1.99005,1.99125,1.9899,1.99125,237400000.0
2008-10-06 17:17:00,1.9912,1.9915,1.9904,1.99055,219000000.0
2008-10-06 17:18:00,1.9905,1.99065,1.99,1.9901,349900000.0
2008-10-06 17:19:00,1.9901,1.9919,1.9901,1.9919,313100000.0
2008-10-06 17:20:00,1.9917,1.9917,1.99045,1.9906,322600000.0
2008-10-06 17:21:00,1.9906,1.9906,1.98895,1.98895,673200000.0
2008-10-06 17:22:00,1.9891,1.99135,1.989,1.9912,358252000.0
2008-10-06 17:23:00,1.9912,1.99165,1.9908,1.9913,190900000.0
2008-10-06 17:24:00,1.9913,1.99195,1.99045,1.9912,483200000.0
2008-10-06 17:25:00,1.9911,1.9911,1.9895,1.9907,1386650000.0
2008-10-06 17:26:00,1.99075,1.99105,1.9899,1.99065,402699998.0
2008-10-06 17:27:00,1.9907,1.99085,1.99,1.99005,315100000.0
2008-10-06 17:28:00,1.99,1.99025,1.9895,1.9899,192600000.0
2008-10-06 17:29:00,1.99,1.9906,1.9898,1.9904,140000000.0
2008-10-06 17:30:00,1.99,1.9902,1.9898,1.9901,1022400000.0
2008-10-06 17:31:00,1.9901,1.9908,1.9901,1.9907,315200000.0
2008-10-06 17:32:00,1.9905,1.99155,1.99005,1.99065,477500000.0
2008-10-06 17:33:00,1.99065,1.99095,1.99005,1.99035,391200000.0
2008-10-06 17:34:00,1.9904,1.99165,1.9903,1.9912,266378000.0
2008-10-06 17:35:00,1.9912,1.9912,1.9899,1.9907,145200000.0
2008-10-06 17:36:00,1.9907,1.9907,1.9904,1.9905,213000000.0
2008-10-06 17:37:00,1.9905,1.9908,1.9905,1.9907,222100000.0
2008-10-06 17:38:00,1.9907,1.99095,1.9897,1.9907,210700000.0
2008-10-06 17:39:00,1.9907,1.9907,1.9907,1.9907,10800000.0
2008-10-06 17:40:00,1.9907,1.9907,1.98995,1.9907,100500000.0
2008-10-06 17:41:00,1.9907,1.99095,1.9907,1.9907,30100000.0
2008-10-06 17:42:00,1.9907,1.991,1.99,1.99,209252000.0
2008-10-06 17:43:00,1.99,1.9909,1.9898,1.99075,328252000.0
2008-10-06 17:44:00,1.9908,1.991,1.9904,1.9908,701899999.0
2008-10-06 17:45:00,1.99085,1.9916,1.9908,1.9912,397300000.0
2008-10-06 17:46:00,1.9912,1.9912,1.98935,1.9897,329600000.0
2008-10-06 17:47:00,1.9898,1.9906,1.9897,1.9904,216652000.0
2008-10-06 17:48:00,1.9904,1.99095,1.9904,1.9907,385100002.0
2008-10-06 17:49:00,1.99055,1.99075,1.9901,1.99015,227300000.0
2008-10-06 17:50:00,1.9901,1.99055,1.99,1.9904,672799997.0
2008-10-06 17:51:00,1.9904,1.99045,1.9895,1.9897,321800000.0
2008-10-06 17:52:00,1.9897,1.99025,1.989,1.99015,610200000.0
2008-10-06 17:53:00,1.99005,1.99025,1.98945,1.9896,130400000.0
2008-10-06 17:54:00,1.9896,1.9906,1.9896,1.9904,168200000.0
2008-10-06 17:55:00,1.99035,1.99085,1.9903,1.9904,109600000.0
2008-10-06 17:56:00,1.9904,1.9913,1.9904,1.9911,138600000.0
2008-10-06 17:57:00,1.9911,1.99175,1.9911,1.99165,208000000.0
2008-10-06 17:58:00,1.9916,1.9917,1.9913,1.9913,233600000.0
2008-10-06 17:59:00,1.9913,1.9913,1.98985,1.99025,311500000.0
2008-10-06 18:00:00,1.99015,1.9909,1.9898,1.9901,188700000.0
2008-10-06 18:01:00,1.9901,1.9905,1.9898,1.99025,176000000.0
2008-10-06 18:02:00,1.9902,1.9919,1.9902,1.991,274000000.0
2008-10-06 18:03:00,1.991,1.991,1.9897,1.9904,211100000.0
2008-10-06 18:04:00,1.9904,1.9904,1.9892,1.9895,180400000.0
2008-10-06 18:05:00,1.98945,1.98985,1.9893,1.9893,157000000.0
2008-10-06 18:06:00,1.9893,1.9895,1.9893,1.9893,93800000.0
2008-10-06 18:07:00,1.9893,1.9896,1.98875,1.98935,332275000.0
2008-10-06 18:08:00,1.98945,1.98955,1.9893,1.9893,33300000.0
2008-10-06 18:09:00,1.9892,1.9896,1.98885,1.9889,224275000.0
2008-10-06 18:10:00,1.9891,1.99015,1.9886,1.98995,467350002.0
2008-10-06 18:11:00,1.99,1.991,1.98925,1.99055,665299999.0
2008-10-06 18:12:00,1.9904,1.99085,1.98865,1.98865,599800000.0
2008-10-06 18:13:00,1.98865,1.98995,1.98865,1.98995,698700000.0
2008-10-06 18:14:00,1.98995,1.9904,1.9894,1.99,263800000.0
2008-10-06 18:15:00,1.99,1.9908,1.99,1.9904,176600000.0
2008-10-06 18:16:00,1.9904,1.9908,1.98935,1.9907,279400000.0
2008-10-06 18:17:00,1.9908,1.99155,1.9903,1.9907,282900000.0
2008-10-06 18:18:00,1.9907,1.99125,1.9907,1.9909,175100000.0
2008-10-06 18:19:00,1.9909,1.99235,1.9905,1.9916,228800000.0
2008-10-06 18:20:00,1.9916,1.9916,1.99005,1.9902,387599998.0
2008-10-06 18:21:00,1.99035,1.99045,1.99005,1.99025,624000000.0
2008-10-06 18:22:00,1.9902,1.99025,1.98975,1.9899,591600000.0
2008-10-06 18:23:00,1.9899,1.9899,1.9898,1.9898,138000000.0
2008-10-06 18:24:00,1.9898,1.9902,1.9897,1.99015,147900000.0
2008-10-06 18:25:00,1.9898,1.9907,1.98905,1.99065,398175000.0
2008-10-06 18:26:00,1.99065,1.9917,1.99065,1.9915,417700000.0
2008-10-06 18:27:00,1.9915,1.9915,1.99025,1.991,263200000.0
2008-10-06 18:28:00,1.991,1.991,1.99025,1.991,266600000.0
2008-10-06 18:29:00,1.9906,1.991,1.99045,1.991,384200000.0
2008-10-06 18:30:00,1.991,1.99115,1.991,1.99115,232700000.0
2008-10-06 18:31:00,1.9911,1.9912,1.991,1.991,149900000.0
2008-10-06 18:32:00,1.991,1.991,1.99045,1.991,497700000.0
2008-10-06 18:33:00,1.991,1.991,1.9908,1.991,201600000.0
2008-10-06 18:34:00,1.99105,1.9912,1.991,1.991,219100000.0
2008-10-06 18:35:00,1.99105,1.992,1.99105,1.992,285550000.0
2008-10-06 18:36:00,1.99195,1.992,1.9913,1.9913,169900000.0
2008-10-06 18:37:00,1.99135,1.9918,1.9913,1.99145,183900000.0
2008-10-06 18:38:00,1.99145,1.99155,1.9906,1.9912,323400000.0
2008-10-06 18:39:00,1.9912,1.9912,1.9907,1.9907,153600000.0
2008-10-06 18:40:00,1.9909,1.9909,1.98905,1.98985,200100000.0
2008-10-06 18:41:00,1.98985,1.98985,1.9894,1.9894,358800000.0
2008-10-06 18:42:00,1.9894,1.98965,1.9894,1.9894,104600000.0
2008-10-06 18:43:00,1.9894,1.9894,1.9892,1.9894,91200000.0
2008-10-06 18:44:00,1.9894,1.98965,1.9893,1.98965,118700000.0
2008-10-06 18:45:00,1.9897,1.99045,1.9897,1.99045,409500000.0
2008-10-06 18:46:00,1.99045,1.99045,1.9898,1.99005,317900000.0
2008-10-06 18:47:00,1.99,1.99035,1.9897,1.9898,166100000.0
2008-10-06 18:48:00,1.9898,1.99045,1.9898,1.9903,279200000.0
2008-10-06 18:49:00,1.9903,1.9913,1.99005,1.9912,400900000.0
2008-10-06 18:50:00,1.99125,1.9918,1.99095,1.9918,373900000.0
2008-10-06 18:51:00,1.9918,1.99185,1.99075,1.99105,219200000.0
2008-10-06 18:52:00,1.9911,1.99155,1.9908,1.99155,103600000.0
2008-10-06 18:53:00,1.9916,1.9922,1.9912,1.99195,191000000.0
2008-10-06 18:54:00,1.992,1.9921,1.99145,1.9917,156800000.0
2008-10-06 18:55:00,1.9919,1.9922,1.99115,1.99155,276300000.0
2008-10-06 18:56:00,1.99155,1.9916,1.9911,1.9915,166900000.0
2008-10-06 18:57:00,1.9914,1.99205,1.9911,1.9916,381300000.0
2008-10-06 18:58:00,1.9917,1.992,1.9914,1.9914,606000000.0
2008-10-06 18:59:00,1.9914,1.9915,1.98955,1.99025,442600000.0
2008-10-06 19:00:00,1.98955,1.9904,1.9889,1.9899,469500000.0
2008-10-06 19:01:00,1.9899,1.99105,1.98975,1.98995,363900000.0
2008-10-06 19:02:00,1.99,1.99085,1.9895,1.99055,446600000.0
2008-10-06 19:03:00,1.99055,1.9924,1.9902,1.992,396600000.0
2008-10-06 19:04:00,1.99195,1.99245,1.99175,1.99195,195600000.0
2008-10-06 19:05:00,1.992,1.9924,1.991,1.992,249900000.0
2008-10-06 19:06:00,1.992,1.99215,1.99095,1.99155,164000000.0
2008-10-06 19:07:00,1.99155,1.9926,1.9912,1.9923,545899996.0
2008-10-06 19:08:00,1.9922,1.9925,1.9921,1.99245,431300000.0
2008-10-06 19:09:00,1.9925,1.9927,1.992,1.9927,402600000.0
2008-10-06 19:10:00,1.9927,1.99315,1.99185,1.99275,578600000.0
2008-10-06 19:11:00,1.9926,1.99315,1.9926,1.99295,523700000.0
2008-10-06 19:12:00,1.99275,1.9935,1.9927,1.99335,546600000.0
2008-10-06 19:13:00,1.9932,1.99355,1.9932,1.9935,234900000.0
2008-10-06 19:14:00,1.99355,1.99425,1.993,1.99415,357600000.0
2008-10-06 19:15:00,1.99415,1.9954,1.99385,1.9944,774200000.0
2008-10-06 19:16:00,1.9944,1.9944,1.9936,1.9944,465400000.0
2008-10-06 19:17:00,1.9944,1.9948,1.99365,1.9947,362700000.0
2008-10-06 19:18:00,1.99465,1.995,1.9944,1.9946,366400000.0
2008-10-06 19:19:00,1.9946,1.9953,1.9935,1.9935,340400000.0
2008-10-06 19:20:00,1.99345,1.9941,1.9933,1.9941,341100000.0
2008-10-06 19:21:00,1.9941,1.9946,1.9938,1.99445,228100000.0
2008-10-06 19:22:00,1.9945,1.9953,1.9943,1.9949,223400000.0
2008-10-06 19:23:00,1.9949,1.99525,1.9948,1.99525,261800000.0
2008-10-06 19:24:00,1.99525,1.99595,1.99525,1.99585,224352000.0
2008-10-06 19:25:00,1.9957,1.99575,1.99365,1.9938,624700000.0
2008-10-06 19:26:00,1.99415,1.9951,1.99365,1.9947,305400001.0
2008-10-06 19:27:00,1.9947,1.99515,1.9947,1.99485,128200000.0
2008-10-06 19:28:00,1.99475,1.99475,1.9944,1.9944,176500000.0
2008-10-06 19:29:00,1.9944,1.9947,1.9944,1.9944,367400000.0
2008-10-06 19:30:00,1.9945,1.99475,1.9943,1.9944,450200000.0
2008-10-06 19:31:00,1.9944,1.9945,1.99375,1.99375,377400000.0
2008-10-06 19:32:00,1.99375,1.99425,1.99375,1.9939,119000000.0
2008-10-06 19:33:00,1.9939,1.99405,1.9939,1.9939,67800000.0
2008-10-06 19:34:00,1.9935,1.9936,1.99295,1.9931,1104000000.0
2008-10-06 19:35:00,1.9931,1.99345,1.9931,1.9931,572200000.0
2008-10-06 19:36:00,1.9931,1.99435,1.9931,1.994,302800000.0
2008-10-06 19:37:00,1.994,1.9949,1.99395,1.9945,460700000.0
2008-10-06 19:38:00,1.9945,1.9947,1.9937,1.9945,561300000.0
2008-10-06 19:39:00,1.9945,1.99495,1.9941,1.99465,523200000.0
2008-10-06 19:40:00,1.99455,1.99495,1.99375,1.9947,484600000.0
2008-10-06 19:41:00,1.9947,1.9947,1.9936,1.99415,440900000.0
2008-10-06 19:42:00,1.99425,1.9948,1.99385,1.9947,397200000.0
2008-10-06 19:43:00,1.9948,1.99565,1.99475,1.9951,332200000.0
2008-10-06 19:44:00,1.9951,1.99535,1.9951,1.9952,154400000.0
2008-10-06 19:45:00,1.99515,1.9954,1.995,1.99525,199300000.0
2008-10-06 19:46:00,1.9952,1.99525,1.9948,1.99495,309200000.0
2008-10-06 19:47:00,1.99495,1.99515,1.99475,1.99495,356600000.0
2008-10-06 19:48:00,1.99495,1.9957,1.9946,1.9954,285300000.0
2008-10-06 19:49:00,1.99535,1.9956,1.9952,1.9952,337400000.0
2008-10-06 19:50:00,1.9952,1.9955,1.9952,1.9955,249500000.0
2008-10-06 19:51:00,1.99555,1.9957,1.99395,1.99405,301400000.0
2008-10-06 19:52:00,1.99405,1.99435,1.9934,1.9937,331900000.0
2008-10-06 19:53:00,1.9937,1.99465,1.9934,1.9939,378500000.0
2008-10-06 19:54:00,1.99405,1.99405,1.9932,1.99395,388500000.0
2008-10-06 19:55:00,1.9939,1.99415,1.9935,1.9938,308000000.0
2008-10-06 19:56:00,1.9937,1.99385,1.9935,1.99365,212400000.0
2008-10-06 19:57:00,1.99365,1.99435,1.99365,1.9938,271700000.0
2008-10-06 19:58:00,1.99385,1.99425,1.9937,1.9941,274300000.0
2008-10-06 19:59:00,1.99405,1.99445,1.99315,1.9933,790200001.0
2008-10-06 20:00:00,1.9933,1.9941,1.9933,1.9936,774799998.0
2008-10-06 20:01:00,1.9937,1.9938,1.9935,1.9937,240200000.0
2008-10-06 20:02:00,1.9937,1.99385,1.9937,1.99375,293400000.0
2008-10-06 20:03:00,1.9938,1.9938,1.9936,1.9937,503200000.0
2008-10-06 20:04:00,1.9937,1.99425,1.9937,1.99425,227100000.0
2008-10-06 20:05:00,1.99425,1.9946,1.99355,1.9941,339100000.0
2008-10-06 20:06:00,1.9941,1.99515,1.99335,1.99445,696699999.0
2008-10-06 20:07:00,1.99445,1.99485,1.99375,1.9943,231600000.0
2008-10-06 20:08:00,1.99435,1.99455,1.99405,1.99425,208200000.0
2008-10-06 20:09:00,1.99425,1.99465,1.99395,1.9942,194900000.0
2008-10-06 20:10:00,1.9944,1.99465,1.99385,1.99385,54100000.0
2008-10-06 20:11:00,1.99375,1.99375,1.9935,1.9936,106300000.0
2008-10-06 20:12:00,1.9936,1.9936,1.9932,1.9935,231599998.0
2008-10-06 20:13:00,1.9935,1.9939,1.9935,1.9936,107500000.0
2008-10-06 20:14:00,1.9936,1.9936,1.9934,1.9934,91200000.0
2008-10-06 20:15:00,1.9934,1.9938,1.993,1.9938,248200000.0
2008-10-06 20:16:00,1.9938,1.994,1.9934,1.99345,499100000.0
2008-10-06 20:17:00,1.9935,1.99385,1.9932,1.9933,1146499997.0
2008-10-06 20:18:00,1.9933,1.9933,1.9925,1.9926,1407600000.0
2008-10-06 20:19:00,1.9925,1.9926,1.9921,1.9923,754000000.0
2008-10-06 20:20:00,1.9923,1.9923,1.99155,1.99195,408000000.0
2008-10-06 20:21:00,1.99155,1.99215,1.99155,1.9921,263000000.0
2008-10-06 20:22:00,1.9921,1.99225,1.9921,1.99225,190800000.0
2008-10-06 20:23:00,1.9922,1.9925,1.992,1.9925,306100001.0
2008-10-06 20:24:00,1.99255,1.99355,1.99225,1.99225,693000000.0
2008-10-06 20:25:00,1.99275,1.9929,1.9917,1.9921,1044000000.0
2008-10-06 20:26:00,1.9921,1.9921,1.9915,1.9915,798000000.0
2008-10-06 20:27:00,1.9915,1.9928,1.9914,1.9923,500000000.0
2008-10-06 20:28:00,1.9923,1.9923,1.9909,1.9919,820500000.0
2008-10-06 20:29:00,1.9919,1.9919,1.9914,1.9918,1432799997.0
2008-10-06 20:30:00,1.9916,1.9918,1.99015,1.9916,1793000036.0
2008-10-06 20:31:00,1.9916,1.99255,1.9916,1.9921,704700000.0
2008-10-06 20:32:00,1.9921,1.99225,1.99115,1.99145,542800001.0
2008-10-06 20:33:00,1.9915,1.9919,1.9913,1.99175,339000002.0
2008-10-06 20:34:00,1.99195,1.993,1.9919,1.99265,250500000.0
2008-10-06 20:35:00,1.99265,1.99305,1.99095,1.99105,407000000.0
2008-10-06 20:36:00,1.99105,1.99295,1.99105,1.99285,340600000.0
2008-10-06 20:37:00,1.9932,1.9934,1.99255,1.9934,362700000.0
2008-10-06 20:38:00,1.99345,1.9941,1.993,1.9939,387000000.0
2008-10-06 20:39:00,1.9939,1.9943,1.99355,1.9938,301600000.0
2008-10-06 20:40:00,1.99385,1.9943,1.99305,1.99365,438600000.0
2008-10-06 20:41:00,1.99365,1.99375,1.9935,1.9937,114000000.0
2008-10-06 20:42:00,1.9937,1.99385,1.99365,1.9937,74000000.0
2008-10-06 20:43:00,1.99365,1.99395,1.9935,1.99365,270900000.0
2008-10-06 20:44:00,1.99375,1.994,1.9935,1.9935,211900000.0
2008-10-06 20:45:00,1.9936,1.99415,1.99345,1.99405,323100000.0
2008-10-06 20:46:00,1.99415,1.9943,1.99345,1.9935,243000000.0
2008-10-06 20:47:00,1.9935,1.9944,1.99345,1.99425,235100000.0
2008-10-06 20:48:00,1.99425,1.99435,1.9937,1.9937,260900000.0
2008-10-06 20:49:00,1.9937,1.9937,1.9937,1.9937,276000000.0
2008-10-06 20:50:00,1.9937,1.9937,1.9937,1.9937,588300000.0
2008-10-06 20:51:00,1.9937,1.9937,1.99255,1.9931,388800000.0
2008-10-06 20:52:00,1.9931,1.9937,1.99255,1.9936,336700000.0
2008-10-06 20:53:00,1.9937,1.9948,1.9937,1.9946,247200000.0
2008-10-06 20:54:00,1.99445,1.9951,1.99445,1.9948,134100000.0
2008-10-06 20:55:00,1.9948,1.9948,1.9944,1.9948,254200000.0
2008-10-06 20:56:00,1.9948,1.9948,1.9943,1.9945,707400000.0
2008-10-06 20:57:00,1.9945,1.9947,1.9945,1.9945,288700000.0
2008-10-06 20:58:00,1.9945,1.99535,1.9945,1.99515,182900000.0
2008-10-06 20:59:00,1.9952,1.99575,1.99505,1.9957,79600000.0
2008-10-06 21:00:00,1.9957,1.9966,1.9952,1.9957,246200000.0
2008-10-06 21:01:00,1.9957,1.9957,1.99495,1.9951,503600000.0
2008-10-06 21:02:00,1.9951,1.9951,1.9951,1.9951,49000000.0
2008-10-06 21:03:00,1.9951,1.9954,1.9951,1.9954,32000000.0
2008-10-06 21:04:00,1.9953,1.99625,1.99525,1.9961,106100000.0
2008-10-06 21:05:00,1.9961,1.99615,1.99545,1.9957,225800000.0
2008-10-06 21:06:00,1.9957,1.9957,1.9955,1.9955,218600000.0
2008-10-06 21:07:00,1.9955,1.99565,1.9955,1.9955,338600000.0
2008-10-06 21:08:00,1.9949,1.9955,1.99475,1.99535,645200000.0
2008-10-06 21:09:00,1.9954,1.9961,1.99475,1.99595,222500000.0
2008-10-06 21:10:00,1.99605,1.9964,1.9958,1.9959,158900000.0
2008-10-06 21:11:00,1.9959,1.9959,1.9952,1.9952,1278600035.0
2008-10-06 21:12:00,1.9952,1.99545,1.9952,1.99545,341500008.0
2008-10-06 21:13:00,1.9955,1.9962,1.99545,1.9958,130600000.0
2008-10-06 21:14:00,1.9958,1.99635,1.9957,1.99625,183700000.0
2008-10-06 21:15:00,1.99625,1.9973,1.99625,1.9966,290300000.0
2008-10-06 21:16:00,1.9966,1.99685,1.9961,1.9962,258400000.0
2008-10-06 21:17:00,1.9962,1.9962,1.9946,1.99475,478199999.0
2008-10-06 21:18:00,1.995,1.9959,1.995,1.9959,149400000.0
2008-10-06 21:19:00,1.9959,1.99665,1.9956,1.9962,235900000.0
2008-10-06 21:20:00,1.9963,1.99655,1.996,1.9962,974600002.0
2008-10-06 21:21:00,1.9964,1.9983,1.9961,1.99805,683900004.0
2008-10-06 21:22:00,1.9981,1.99875,1.9981,1.99865,266100000.0
2008-10-06 21:23:00,1.99865,1.99885,1.9984,1.9985,245000000.0
2008-10-06 21:24:00,1.9985,1.9985,1.9985,1.9985,134400000.0
2008-10-06 21:25:00,1.9985,1.9985,1.9976,1.9985,127700000.0
2008-10-06 21:26:00,1.9985,1.9985,1.9974,1.998,243400000.0
2008-10-06 21:27:00,1.9981,1.99875,1.998,1.99855,157200000.0
2008-10-06 21:28:00,1.99845,1.99885,1.9982,1.9985,290500000.0
2008-10-06 21:29:00,1.9984,2.0002,1.9983,1.9997,364700000.0
2008-10-06 21:30:00,1.9997,2.0041,1.99945,2.003,356500000.0
2008-10-06 21:31:00,2.0032,2.0039,2.0009,2.00365,341100000.0
2008-10-06 21:32:00,2.00255,2.00355,2.0021,2.00285,376600000.0
2008-10-06 21:33:00,2.00285,2.0037,2.0023,2.0029,173900000.0
2008-10-06 21:34:00,2.0029,2.0032,2.0026,2.00275,174100000.0
2008-10-06 21:35:00,2.0029,2.0029,2.001,2.0011,190000000.0
2008-10-06 21:36:00,2.0013,2.002,2.0011,2.0015,352100000.0
2008-10-06 21:37:00,2.0017,2.002,2.0009,2.00135,280800000.0
2008-10-06 21:38:00,2.0015,2.0015,2.0015,2.0015,60000000.0
2008-10-06 21:39:00,2.0006,2.0015,2.0004,2.0006,74400000.0
2008-10-06 21:40:00,1.9999,2.00045,1.99975,2.00045,177600000.0
2008-10-06 21:41:00,2.00045,2.00045,1.9996,1.99975,117400000.0
2008-10-06 21:42:00,1.9998,2.0002,1.9996,1.99995,179400000.0
2008-10-06 21:43:00,1.9999,2.0,1.9995,2.0,199500000.0
2008-10-06 21:44:00,2.0001,2.0008,1.99935,2.0003,190600000.0
2008-10-06 21:45:00,2.00025,2.00065,2.0002,2.0004,123700000.0
2008-10-06 21:46:00,2.0003,2.0004,1.99855,1.99875,227400000.0
2008-10-06 21:47:00,1.9988,1.9999,1.9988,1.9995,203600000.0
2008-10-06 21:48:00,1.9995,2.00075,1.9994,2.0002,134700000.0
2008-10-06 21:49:00,2.0002,2.0006,1.99875,1.99935,317100000.0
2008-10-06 21:50:00,1.9995,2.00215,1.9993,2.00175,219200000.0
2008-10-06 21:51:00,2.0017,2.00415,2.0015,2.003,826400000.0
2008-10-06 21:52:00,2.00305,2.00375,2.0029,2.0029,1078500013.0
2008-10-06 21:53:00,2.0029,2.00305,2.002,2.003,2069300079.0
2008-10-06 21:54:00,2.0029,2.003,2.002,2.0025,1601600046.0
2008-10-06 21:55:00,2.0025,2.00265,2.0025,2.0025,166900000.0
2008-10-06 21:56:00,2.0025,2.00365,2.0025,2.0029,146000000.0
2008-10-06 21:57:00,2.00315,2.00315,2.00215,2.0023,135400000.0
2008-10-06 21:58:00,2.0023,2.00295,2.0018,2.0024,868000001.0
2008-10-06 21:59:00,2.0024,2.0037,2.0022,2.00345,547800000.0
2008-10-06 22:00:00,2.00355,2.0038,2.0012,2.0023,467600001.0
2008-10-06 22:01:00,2.0023,2.0026,2.0012,2.0014,701600000.0
2008-10-06 22:02:00,2.0014,2.00175,2.0013,2.0017,356500002.0
2008-10-06 22:03:00,2.0016,2.00215,2.0013,2.0015,173100000.0
2008-10-06 22:04:00,2.00145,2.00195,2.00115,2.00135,285100000.0
2008-10-06 22:05:00,2.0014,2.0017,2.00065,2.0014,335200000.0
2008-10-06 22:06:00,2.00145,2.0024,2.0013,2.0021,181700002.0
2008-10-06 22:07:00,2.00155,2.00215,2.00155,2.0017,980000000.0
2008-10-06 22:08:00,2.0017,2.0017,2.00085,2.00155,1511299999.0
2008-10-06 22:09:00,2.0017,2.0017,2.00095,2.0017,1195699999.0
2008-10-06 22:10:00,2.00095,2.0017,2.0008,2.0012,1099200006.0
2008-10-06 22:11:00,2.0012,2.0012,2.0012,2.0012,836400000.0
2008-10-06 22:12:00,2.0012,2.0014,2.0012,2.0014,220400000.0
2008-10-06 22:13:00,2.00145,2.0015,1.99995,2.0007,410000000.0
2008-10-06 22:14:00,2.0007,2.0007,2.0,2.0007,387400000.0
2008-10-06 22:15:00,2.0007,2.0007,2.0006,2.0007,455400000.0
2008-10-06 22:16:00,2.0007,2.00075,2.0007,2.0007,199200000.0
2008-10-06 22:17:00,2.0007,2.00075,2.00005,2.0007,275200000.0
2008-10-06 22:18:00,2.0007,2.0008,2.0005,2.0005,220400000.0
2008-10-06 22:19:00,2.0005,2.0016,2.0005,2.00075,406900000.0
2008-10-06 22:20:00,2.00045,2.00175,2.00035,2.0015,267600000.0
2008-10-06 22:21:00,2.0015,2.00205,2.0014,2.0014,114800000.0
2008-10-06 22:22:00,2.0014,2.0014,2.0014,2.0014,31200000.0
2008-10-06 22:23:00,2.0014,2.0016,2.0004,2.0004,274300000.0
2008-10-06 22:24:00,2.0004,2.0014,2.0004,2.0014,555000007.0
2008-10-06 22:25:00,2.0014,2.0014,2.0004,2.0014,189600001.0
2008-10-06 22:26:00,2.0014,2.0014,2.001,2.0014,30600000.0
2008-10-06 22:27:00,2.0014,2.0014,2.0014,2.0014,52800000.0
2008-10-06 22:28:00,2.0014,2.0014,2.00045,2.0006,249200000.0
2008-10-06 22:29:00,2.0006,2.0008,2.0006,2.0006,421000000.0
2008-10-06 22:30:00,2.0006,2.0006,1.99985,2.0006,632000000.0
2008-10-06 22:31:00,2.0006,2.0006,1.99985,1.9999,581200000.0
2008-10-06 22:32:00,1.9999,2.0001,1.9999,2.0001,195800000.0
2008-10-06 22:33:00,2.0001,2.0001,1.9999,1.9999,76000000.0
2008-10-06 22:34:00,1.9999,2.00005,1.99915,1.99975,561900000.0
2008-10-06 22:35:00,1.99915,1.9993,1.9983,1.9985,543000000.0
2008-10-06 22:36:00,1.9985,2.0001,1.9985,1.99985,150600000.0
2008-10-06 22:37:00,1.9993,2.0003,1.99905,1.99905,129200000.0
2008-10-06 22:38:00,1.9992,2.00015,1.9991,1.9999,64300000.0
2008-10-06 22:39:00,1.9999,1.9999,1.9991,1.9991,46800000.0
2008-10-06 22:40:00,1.9992,1.9995,1.9992,1.9995,77800000.0
2008-10-06 22:41:00,1.9994,1.9994,1.99925,1.99925,3400000.0
2008-10-06 22:42:00,1.9992,1.9995,1.9992,1.9992,41200000.0
2008-10-06 22:43:00,1.9992,1.99945,1.9992,1.9993,78800000.0
2008-10-06 22:44:00,1.99925,2.0004,1.9992,2.0003,90600000.0
2008-10-06 22:45:00,2.00025,2.001,1.9999,2.0001,293200004.0
2008-10-06 22:46:00,2.0,2.0011,2.0,2.00055,76000000.0
2008-10-06 22:47:00,2.0002,2.00065,2.0002,2.0003,95000000.0
2008-10-06 22:48:00,2.0003,2.0018,2.0003,2.0018,100000000.0
2008-10-06 22:49:00,2.00195,2.00225,2.00155,2.0019,66800000.0
2008-10-06 22:50:00,2.0019,2.0024,2.00145,2.00215,45600000.0
2008-10-06 22:51:00,2.0023,2.0026,2.0019,2.0019,26200000.0
2008-10-06 22:52:00,2.00205,2.00245,2.00205,2.0024,35400000.0
2008-10-06 22:53:00,2.0025,2.0027,2.0021,2.0027,29600000.0
2008-10-06 22:54:00,2.0027,2.00285,2.0021,2.0021,129800000.0
2008-10-06 22:55:00,2.00215,2.0022,2.0021,2.0021,51600000.0
2008-10-06 22:56:00,2.0021,2.0021,2.0021,2.0021,552000000.0
2008-10-06 22:57:00,2.0021,2.0021,2.0007,2.002,850299999.0
2008-10-06 22:58:00,2.002,2.002,2.0016,2.002,1108000000.0
2008-10-06 22:59:00,2.002,2.0022,2.00125,2.002,880000000.0
2008-10-06 23:00:00,2.0016,2.00245,2.0016,2.0021,25000000.0
2008-10-06 23:01:00,2.00183,2.00256,2.00078,2.0022,46600000.0
2008-10-06 23:02:00,2.00235,2.00265,2.0018,2.0026,23000000.0
2008-10-06 23:03:00,2.0028,2.00305,2.00245,2.0027,65000000.0
2008-10-06 23:04:00,2.00275,2.0031,2.0026,2.0031,82900000.0
2008-10-06 23:05:00,2.0029,2.0032,2.0029,2.0029,82599999.0
2008-10-06 23:06:00,2.00305,2.00358,2.00275,2.00358,62000000.0
2008-10-06 23:07:00,2.0029,2.0029,2.0011,2.0024,433000000.0
2008-10-06 23:08:00,2.0025,2.0027,2.0025,2.0027,192000000.0
2008-10-06 23:09:00,2.0027,2.0027,2.0027,2.0027,36000000.0
2008-10-06 23:10:00,2.0027,2.0027,2.0025,2.0027,168000000.0
2008-10-06 23:11:00,2.0027,2.0027,2.0027,2.0027,36000000.0
2008-10-06 23:12:00,2.0025,2.0027,2.0025,2.0027,84000000.0
2008-10-06 23:13:00,2.0027,2.0027,2.0013,2.0025,172000000.0
2008-10-06 23:14:00,2.0015,2.0027,2.0,2.0,287000000.0
2008-10-06 23:15:00,2.0,2.0015,1.99995,2.0015,100000000.0
2008-10-06 23:16:00,2.0015,2.0015,2.0015,2.0015,180000000.0
2008-10-06 23:17:00,2.0015,2.0015,2.0015,2.0015,36000000.0
2008-10-06 23:18:00,2.0015,2.0015,2.0015,2.0015,24000000.0
2008-10-06 23:19:00,2.0015,2.0015,2.0015,2.0015,84000000.0
2008-10-06 23:20:00,2.0015,2.0015,2.0015,2.0015,204000000.0
2008-10-06 23:21:00,2.0015,2.0015,2.00085,2.00085,228000000.0
2008-10-06 23:22:00,2.001,2.0015,2.00085,2.0015,224000000.0
2008-10-06 23:23:00,2.0015,2.0015,2.00085,2.00135,84000000.0
2008-10-06 23:24:00,2.0015,2.0015,2.00085,2.0015,96000000.0
2008-10-06 23:25:00,2.0015,2.0015,2.00085,2.00145,165000000.0
2008-10-06 23:26:00,2.0015,2.0018,2.0015,2.0016,30400000.0
2008-10-06 23:27:00,2.0018,2.002,2.00145,2.00165,62800000.0
2008-10-06 23:28:00,2.00165,2.00195,2.00165,2.00175,31800000.0
2008-10-06 23:29:00,2.0016,2.0016,2.0015,2.0015,161800000.0
2008-10-06 23:30:00,2.0015,2.0015,2.00085,2.00135,96000000.0
2008-10-06 23:31:00,2.0015,2.0015,2.00085,2.00135,108000000.0
2008-10-06 23:32:00,2.0015,2.0015,2.00085,2.001,192000000.0
2008-10-06 23:33:00,1.99993,1.99995,1.99897,1.9995,513600000.0
2008-10-06 23:34:00,2.001,2.001,2.00035,2.001,252000000.0
2008-10-06 23:35:00,2.001,2.001,2.00045,2.001,580000000.0
2008-10-06 23:36:00,1.99965,2.001,1.99965,2.001,31200000.0
2008-10-06 23:37:00,2.001,2.001,2.001,2.001,96000000.0
2008-10-06 23:38:00,2.00056,2.00177,2.00053,2.00105,264000000.0
2008-10-06 23:39:00,2.001,2.001,2.0006,2.0006,113400000.0
2008-10-06 23:40:00,2.0,2.00059,1.99984,2.00043,928000000.0
2008-10-06 23:41:00,2.0006,2.0009,2.0006,2.0009,46600000.0
2008-10-06 23:42:00,2.001,2.00125,2.0005,2.00125,62200000.0
2008-10-06 23:43:00,2.00135,2.00135,2.0011,2.0011,220200001.0
2008-10-06 23:44:00,2.0011,2.0011,2.0011,2.0011,49200001.0
2008-10-06 23:45:00,2.00165,2.0018,2.00165,2.0018,4000000.0
2008-10-06 23:46:00,2.0019,2.0022,2.00145,2.0021,10400000.0
2008-10-06 23:47:00,2.00205,2.0021,2.00145,2.00145,37400000.0
2008-10-06 23:48:00,2.0016,2.00185,2.0016,2.00185,25000000.0
2008-10-06 23:49:00,2.00145,2.0022,2.00145,2.0021,27300000.0
2008-10-06 23:50:00,2.00195,2.0022,2.0015,2.0022,90000000.0
2008-10-06 23:51:00,2.0023,2.0024,2.0015,2.0016,32400000.0
2008-10-06 23:52:00,2.00215,2.00245,2.0017,2.0017,25000000.0
2008-10-06 23:53:00,2.00165,2.0025,2.00165,2.0021,56000000.0
2008-10-06 23:54:00,2.0018,2.00285,2.00175,2.00275,113800000.0
2008-10-06 23:55:00,2.00275,2.00275,2.0019,2.0019,186800000.0
2008-10-06 23:56:00,2.0019,2.0019,2.0019,2.0019,96000000.0
2008-10-06 23:57:00,2.0019,2.0019,2.0019,2.0019,228000000.0
2008-10-06 23:58:00,2.0019,2.0019,2.0019,2.0019,24000000.0
2008-10-06 23:59:00,2.0019,2.0019,2.0019,2.0019,48000000.0
2008-10-07 00:00:00,2.0019,2.0019,2.0011,2.0011,150000000.0
2008-10-07 00:01:00,2.0011,2.0015,2.0011,2.0015,90000000.0
2008-10-07 00:02:00,2.00126,2.00136,2.00058,2.00126,89600000.0
2008-10-07 00:03:00,2.00113,2.00127,2.00071,2.00112,71400000.0
2008-10-07 00:04:00,2.00114,2.00119,2.00071,2.00114,107000000.0
2008-10-07 00:05:00,2.00098,2.00117,2.00056,2.00092,99100000.0
2008-10-07 00:06:00,2.00127,2.00127,2.00045,2.00054,151900000.0
2008-10-07 00:07:00,2.00068,2.001,2.00037,2.00057,189400000.0
2008-10-07 00:08:00,2.0015,2.0015,2.0015,2.0015,24000000.0
2008-10-07 00:09:00,2.00133,2.00134,2.00065,2.00098,119600000.0
2008-10-07 00:10:00,2.00122,2.00122,2.00023,2.0006,171100000.0
2008-10-07 00:11:00,2.00057,2.00109,2.00046,2.00109,22000000.0
2008-10-07 00:12:00,2.00077,2.00128,2.00047,2.00128,71600000.0
2008-10-07 00:13:00,2.0015,2.0015,2.0015,2.0015,55200000.0
2008-10-07 00:14:00,2.0015,2.0025,2.0015,2.0025,25400000.0
2008-10-07 00:15:00,2.0024,2.0024,2.00155,2.0017,295800000.0
2008-10-07 00:16:00,2.0017,2.0021,2.0017,2.0021,125000000.0
2008-10-07 00:17:00,2.0021,2.00245,2.0021,2.00215,6000000.0
2008-10-07 00:18:00,2.00235,2.00235,2.00155,2.0017,342000000.0
2008-10-07 00:19:00,2.0017,2.0017,2.0017,2.0017,120000000.0
2008-10-07 00:20:00,2.0017,2.0017,2.0017,2.0017,120000000.0
2008-10-07 00:21:00,2.0017,2.0017,2.0017,2.0017,144000000.0
2008-10-07 00:22:00,2.0017,2.0017,2.0017,2.0017,336000000.0
2008-10-07 00:23:00,2.0017,2.0017,2.0017,2.0017,408000000.0
2008-10-07 00:24:00,2.0019,2.0019,2.0019,2.0019,1000000.0
2008-10-07 00:25:00,2.0017,2.0018,2.0017,2.0018,26000000.0
2008-10-07 00:26:00,2.0018,2.0018,2.0017,2.0017,25000000.0
2008-10-07 00:27:00,2.0018,2.0018,2.00102,2.00112,54300000.0
2008-10-07 00:28:00,2.00119,2.00153,2.00106,2.00147,56700000.0
2008-10-07 00:29:00,2.0017,2.00215,2.00145,2.0018,152000000.0
2008-10-07 00:30:00,2.0018,2.002,2.00125,2.0015,32600000.0
2008-10-07 00:31:00,2.00135,2.0014,2.001,2.001,135800000.0
2008-10-07 00:32:00,2.001,2.001,2.001,2.001,168000000.0
2008-10-07 00:33:00,2.001,2.001,2.001,2.001,132000000.0
2008-10-07 00:34:00,2.001,2.001,2.001,2.001,121800000.0
2008-10-07 00:35:00,2.0011,2.0013,2.0008,2.00125,64700000.0
2008-10-07 00:36:00,2.0015,2.0026,2.0011,2.0017,130600000.0
2008-10-07 00:37:00,2.0018,2.0019,2.0015,2.0015,77699999.0
2008-10-07 00:38:00,2.0016,2.0026,2.0015,2.0022,126100000.0
2008-10-07 00:39:00,2.0023,2.0025,2.00195,2.0022,20200000.0
2008-10-07 00:40:00,2.0023,2.0023,2.002,2.002,14000000.0
2008-10-07 00:41:00,2.00205,2.00205,2.00185,2.00185,5000000.0
2008-10-07 00:42:00,2.0018,2.0018,2.0018,2.0018,36300000.0
2008-10-07 00:43:00,2.00111,2.00177,2.00088,2.00125,650400002.0
2008-10-07 00:44:00,2.0018,2.0018,2.0018,2.0018,108000000.0
2008-10-07 00:45:00,2.0018,2.0018,2.00035,2.0018,228000000.0
2008-10-07 00:46:00,2.0018,2.0018,2.0018,2.0018,24000000.0
2008-10-07 00:47:00,2.0012,2.0012,2.00105,2.0012,44000000.0
2008-10-07 00:48:00,2.0012,2.0012,2.00035,2.0005,356000000.0
2008-10-07 00:49:00,2.0005,2.0005,2.0005,2.0005,60000000.0
2008-10-07 00:50:00,2.0005,2.0005,1.9993,1.9995,120000000.0
2008-10-07 00:51:00,1.9995,1.9995,1.9995,1.9995,72000000.0
2008-10-07 00:52:00,1.9995,1.9995,1.9995,1.9995,48000000.0
2008-10-07 00:53:00,1.99903,1.99912,1.99854,1.99912,14000000.0
2008-10-07 00:54:00,1.9997,1.9997,1.9997,1.9997,1000000.0
2008-10-07 00:55:00,1.9998,2.0002,1.99935,2.0001,29800000.0
2008-10-07 00:56:00,2.0002,2.0005,1.99985,2.0005,31600000.0
2008-10-07 00:57:00,2.0004,2.001,2.0004,2.0009,16000000.0
2008-10-07 00:58:00,2.00095,2.00115,2.0008,2.0008,90100000.0
2008-10-07 00:59:00,2.0009,2.00145,2.0008,2.0014,160500000.0
2008-10-07 01:00:00,2.0014,2.0015,2.00115,2.0012,101700000.0
2008-10-07 01:01:00,2.0013,2.00165,2.00105,2.00105,10400000.0
2008-10-07 01:02:00,2.00115,2.0012,2.0011,2.0011,175200000.0
2008-10-07 01:03:00,2.0012,2.0012,2.0012,2.0012,1000000.0
2008-10-07 01:04:00,2.0011,2.0011,2.0011,2.0011,163500000.0
2008-10-07 01:05:00,2.0011,2.0011,2.0011,2.0011,216000000.0
2008-10-07 01:06:00,2.00145,2.0017,2.00145,2.0015,6000000.0
2008-10-07 01:07:00,2.0014,2.0016,2.001,2.0015,39400000.0
2008-10-07 01:08:00,2.00185,2.002,2.00185,2.002,10000000.0
2008-10-07 01:09:00,2.002,2.0021,2.00155,2.0018,23400000.0
2008-10-07 01:10:00,2.0016,2.0016,2.0015,2.0015,97000000.0
2008-10-07 01:11:00,2.0015,2.0015,2.00085,2.0015,360000000.0
2008-10-07 01:12:00,2.0015,2.0015,2.0015,2.0015,120000000.0
2008-10-07 01:13:00,2.0015,2.0015,2.0015,2.0015,376800000.0
2008-10-07 01:14:00,2.0015,2.0015,2.0015,2.0015,216000000.0
2008-10-07 01:15:00,2.0015,2.0015,2.0015,2.0015,240000000.0
2008-10-07 01:16:00,2.0015,2.0015,2.00085,2.001,348000000.0
2008-10-07 01:17:00,2.001,2.001,2.001,2.001,126000000.0
2008-10-07 01:18:00,2.001,2.001,2.001,2.001,306000000.0
2008-10-07 01:19:00,2.001,2.001,1.9998,2.0,242000000.0
2008-10-07 01:20:00,2.0,2.0,2.0,2.0,108000000.0
2008-10-07 01:21:00,2.0,2.00015,2.0,2.0,70800000.0
2008-10-07 01:22:00,2.0,2.00005,2.0,2.0,68200000.0
2008-10-07 01:23:00,2.0,2.0,2.0,2.0,72000000.0
2008-10-07 01:24:00,2.0,2.0,2.0,2.0,12000000.0
2008-10-07 01:25:00,2.0,2.0,2.0,2.0,48000000.0
2008-10-07 01:26:00,2.0,2.00015,2.0,2.0,104200000.0
2008-10-07 01:27:00,2.0,2.0,2.0,2.0,72000000.0
2008-10-07 01:28:00,2.0,2.0,2.0,2.0,12000000.0
2008-10-07 01:29:00,2.0,2.0,2.0,2.0,48000000.0
2008-10-07 01:30:00,2.0,2.0,2.0,2.0,60000000.0
2008-10-07 01:31:00,2.0,2.0,1.9997,2.0,210000000.0
2008-10-07 01:32:00,2.0,2.0,2.0,2.0,102000000.0
2008-10-07 01:33:00,2.0,2.0,2.0,2.0,66000000.0
2008-10-07 01:34:00,2.0,2.0,2.0,2.0,102000000.0
2008-10-07 01:35:00,2.0,2.0,1.99915,1.9993,279000000.0
2008-10-07 01:36:00,1.9993,2.00005,1.9992,1.9996,176600000.0
2008-10-07 01:37:00,1.9996,2.0003,1.9996,2.00025,32700000.0
2008-10-07 01:38:00,2.0002,2.0004,1.99965,1.99965,158000000.0
2008-10-07 01:39:00,1.9998,2.0008,1.9998,2.0008,99500000.0
2008-10-07 01:40:00,2.0008,2.0017,2.00065,2.0014,112400000.0
2008-10-07 01:41:00,2.0013,2.0013,2.0003,2.00055,53600000.0
2008-10-07 01:42:00,2.00055,2.00055,2.0002,2.0003,44300000.0
2008-10-07 01:43:00,2.00025,2.00025,2.0002,2.0002,484800000.0
2008-10-07 01:44:00,2.0002,2.0002,2.0002,2.0002,210000000.0
2008-10-07 01:45:00,2.0002,2.00045,2.0001,2.0004,304200002.0
2008-10-07 01:46:00,2.00035,2.0006,2.0002,2.0006,174000002.0
2008-10-07 01:47:00,2.0004,2.0006,2.0002,2.00035,295000004.0
2008-10-07 01:48:00,2.0003,2.00065,2.00025,2.00065,21600000.0
2008-10-07 01:49:00,2.00065,2.0012,2.0006,2.00075,45600000.0
2008-10-07 01:50:00,2.0006,2.0008,2.00005,2.00045,39600000.0
2008-10-07 01:51:00,2.0004,2.0004,2.0002,2.0002,758400001.0
2008-10-07 01:52:00,2.0002,2.0002,2.0002,2.0002,450000000.0
2008-10-07 01:53:00,2.0002,2.0002,2.0002,2.0002,330000000.0
2008-10-07 01:54:00,2.0002,2.0002,1.9997,2.0001,588000000.0
2008-10-07 01:55:00,2.0001,2.0002,2.0001,2.0002,96000000.0
2008-10-07 01:56:00,2.0002,2.0002,2.0002,2.0002,60000000.0
2008-10-07 01:57:00,1.99884,1.99903,1.99872,1.99878,211200000.0
2008-10-07 01:58:00,2.0002,2.0002,2.0002,2.0002,450000000.0
2008-10-07 01:59:00,2.0002,2.0002,2.0002,2.0002,480000000.0
2008-10-07 02:00:00,2.0002,2.0005,2.00005,2.0002,733400000.0
2008-10-07 02:01:00,2.0002,2.0002,1.9997,1.9997,738000000.0
2008-10-07 02:02:00,1.99825,1.9984,1.9982,1.9984,230400000.0
2008-10-07 02:03:00,1.9984,1.9984,1.99765,1.99815,420000000.0
2008-10-07 02:04:00,1.9983,1.9983,1.99765,1.9978,336000000.0
2008-10-07 02:05:00,1.9978,1.9978,1.9978,1.9978,204000000.0
2008-10-07 02:06:00,1.9978,1.9978,1.9978,1.9978,84000000.0
2008-10-07 02:07:00,1.9978,1.9978,1.9978,1.9978,60000000.0
2008-10-07 02:08:00,1.9978,1.99785,1.9978,1.9978,105400000.0
2008-10-07 02:09:00,1.9979,1.99815,1.9979,1.998,12000000.0
2008-10-07 02:10:00,1.99795,1.9981,1.9979,1.99805,51200000.0
2008-10-07 02:11:00,1.9981,1.9983,1.9981,1.9981,29300000.0
2008-10-07 02:12:00,1.99747,1.99765,1.99717,1.9976,49000000.0
2008-10-07 02:13:00,1.9973,1.99795,1.99685,1.99795,82300000.0
2008-10-07 02:14:00,1.9981,1.9981,1.9981,1.9981,30000000.0
2008-10-07 02:15:00,1.9981,1.9981,1.9981,1.9981,30000000.0
2008-10-07 02:16:00,1.9981,1.9981,1.9981,1.9981,12000000.0
2008-10-07 02:17:00,1.9981,1.9981,1.9981,1.9981,30000000.0
2008-10-07 02:18:00,1.9981,1.9981,1.9981,1.9981,132000000.0
2008-10-07 02:19:00,1.9981,1.9981,1.9979,1.9981,108000000.0
2008-10-07 02:20:00,1.9981,1.9981,1.9981,1.9981,84000000.0
2008-10-07 02:21:00,1.9981,1.9981,1.9977,1.9979,222000000.0
2008-10-07 02:22:00,1.9979,1.9988,1.9977,1.9982,121100000.0
2008-10-07 02:23:00,1.9983,1.9983,1.9978,1.9978,26800000.0
2008-10-07 02:24:00,1.9978,1.9983,1.9978,1.9983,115900000.0
2008-10-07 02:25:00,1.9982,1.9984,1.998,1.9982,112000000.0
2008-10-07 02:26:00,1.9982,1.999,1.9982,1.99885,26400000.0
2008-10-07 02:27:00,1.9989,1.99895,1.99855,1.99875,50700000.0
2008-10-07 02:28:00,1.9987,1.99885,1.9983,1.99875,26900000.0
2008-10-07 02:29:00,1.99875,1.99905,1.99845,1.9988,47500000.0
2008-10-07 02:30:00,1.99865,1.9987,1.99825,1.99865,68700000.0
2008-10-07 02:31:00,1.99865,1.99865,1.9978,1.99795,108100000.0
2008-10-07 02:32:00,1.9979,1.998,1.9978,1.9978,177600000.0
2008-10-07 02:33:00,1.9978,1.9978,1.9978,1.9978,36000000.0
2008-10-07 02:34:00,1.9979,1.99825,1.99775,1.9979,78200000.0
2008-10-07 02:35:00,1.998,1.9982,1.9979,1.99805,64600000.0
2008-10-07 02:36:00,1.9979,1.99815,1.9979,1.998,160200000.0
2008-10-07 02:37:00,1.998,1.9985,1.998,1.9983,49200000.0
2008-10-07 02:38:00,1.9983,1.9983,1.99785,1.9981,27700000.0
2008-10-07 02:39:00,1.99825,1.99855,1.9982,1.99845,54000000.0
2008-10-07 02:40:00,1.99845,1.9987,1.9978,1.99785,111400000.0
2008-10-07 02:41:00,1.99785,1.9982,1.9975,1.9976,322800000.0
2008-10-07 02:42:00,1.9976,1.9976,1.9962,1.9963,411699998.0
2008-10-07 02:43:00,1.9964,1.9967,1.9964,1.9967,48000000.0
2008-10-07 02:44:00,1.9967,1.99675,1.9964,1.9964,80700000.0
2008-10-07 02:45:00,1.9964,1.99685,1.9964,1.99675,101100000.0
2008-10-07 02:46:00,1.9967,1.9967,1.99645,1.99645,20000000.0
2008-10-07 02:47:00,1.9964,1.9969,1.9964,1.9964,176800000.0
2008-10-07 02:48:00,1.9964,1.9968,1.99595,1.9964,215700000.0
2008-10-07 02:49:00,1.9964,1.9964,1.9964,1.9964,247200000.0
2008-10-07 02:50:00,1.9964,1.9969,1.99615,1.99665,78200000.0
2008-10-07 02:51:00,1.9967,1.99705,1.99635,1.99705,34700000.0
2008-10-07 02:52:00,1.9971,1.99715,1.99605,1.99625,566300000.0
2008-10-07 02:53:00,1.9964,1.9965,1.9962,1.9962,183200000.0
2008-10-07 02:54:00,1.9962,1.9966,1.9962,1.99635,254500000.0
2008-10-07 02:55:00,1.99645,1.9966,1.9962,1.99625,362400000.0
2008-10-07 02:56:00,1.99635,1.99635,1.9962,1.9962,265200000.0
2008-10-07 02:57:00,1.9962,1.99705,1.9962,1.99675,60700000.0
2008-10-07 02:58:00,1.99685,1.997,1.9966,1.99675,68300000.0
2008-10-07 02:59:00,1.9968,1.99745,1.99665,1.99725,61700000.0
2008-10-07 03:00:00,1.9971,1.9974,1.9965,1.9974,129600000.0
2008-10-07 03:01:00,1.99755,1.99855,1.9974,1.9976,151800000.0
2008-10-07 03:02:00,1.9976,1.99865,1.9975,1.99855,138300000.0
2008-10-07 03:03:00,1.99855,1.99855,1.9953,1.9953,293000000.0
2008-10-07 03:04:00,1.9955,1.9955,1.994,1.99435,490700000.0
2008-10-07 03:05:00,1.99455,1.9948,1.9942,1.9942,172600000.0
2008-10-07 03:06:00,1.9943,1.9946,1.9943,1.99455,14300000.0
2008-10-07 03:07:00,1.9946,1.99485,1.994,1.99485,157900002.0
2008-10-07 03:08:00,1.995,1.995,1.9939,1.99455,48000000.0
2008-10-07 03:09:00,1.9946,1.9955,1.9946,1.9955,34800000.0
2008-10-07 03:10:00,1.9954,1.9955,1.9952,1.99525,25600000.0
2008-10-07 03:11:00,1.9952,1.9958,1.9952,1.99555,67600000.0
2008-10-07 03:12:00,1.9957,1.99585,1.9955,1.99585,59700000.0
2008-10-07 03:13:00,1.996,1.9978,1.996,1.9977,77700000.0
2008-10-07 03:14:00,1.99755,1.99755,1.99685,1.9969,511999998.0
2008-10-07 03:15:00,1.9969,1.99695,1.9969,1.99695,1154400001.0
2008-10-07 03:16:00,1.9969,1.9969,1.99605,1.9962,651600001.0
2008-10-07 03:17:00,1.9962,1.99665,1.99605,1.9962,968000000.0
2008-10-07 03:18:00,1.9962,1.9962,1.9962,1.9962,456000000.0
2008-10-07 03:19:00,1.9962,1.9962,1.995,1.9962,580000000.0
2008-10-07 03:20:00,1.9962,1.9962,1.9962,1.9962,240000000.0
2008-10-07 03:21:00,1.9962,1.9963,1.9961,1.9963,339600000.0
2008-10-07 03:22:00,1.9963,1.9963,1.9963,1.9963,22800000.0
2008-10-07 03:23:00,1.9963,1.9963,1.9951,1.996,329700001.0
2008-10-07 03:24:00,1.9961,1.9961,1.9961,1.9961,84000000.0
2008-10-07 03:25:00,1.9961,1.9961,1.99515,1.9961,469299999.0
2008-10-07 03:26:00,1.9961,1.9961,1.9961,1.9961,144000000.0
2008-10-07 03:27:00,1.9961,1.99625,1.9961,1.9962,55200000.0
2008-10-07 03:28:00,1.99615,1.99615,1.9961,1.9961,13200000.0
2008-10-07 03:29:00,1.99615,1.99635,1.9961,1.99615,42000000.0
2008-10-07 03:30:00,1.9961,1.99615,1.9961,1.9961,111600000.0
2008-10-07 03:31:00,1.9961,1.9961,1.9961,1.9961,110700000.0
2008-10-07 03:32:00,1.99625,1.9965,1.99625,1.9965,9600000.0
2008-10-07 03:33:00,1.99665,1.99685,1.99645,1.99675,42200000.0
2008-10-07 03:34:00,1.9966,1.9981,1.9963,1.9975,143000001.0
2008-10-07 03:35:00,1.99745,1.9982,1.99745,1.9978,24600000.0
2008-10-07 03:36:00,1.99785,1.99795,1.9975,1.9977,54800000.0
2008-10-07 03:37:00,1.99775,1.9978,1.9968,1.9976,249200000.0
2008-10-07 03:38:00,1.9976,1.9976,1.9976,1.9976,13200000.0
2008-10-07 03:39:00,1.9976,1.9976,1.9976,1.9976,13200000.0
2008-10-07 03:40:00,1.9976,1.9976,1.9976,1.9976,6000000.0
2008-10-07 03:41:00,1.9976,1.9976,1.9976,1.9976,6000000.0
2008-10-07 03:42:00,1.9976,1.9976,1.9976,1.9976,12000000.0
2008-10-07 03:43:00,1.9978,1.9978,1.9976,1.9976,16800000.0
2008-10-07 03:44:00,1.99765,1.99765,1.9976,1.9976,7200000.0
2008-10-07 03:45:00,1.99775,1.99865,1.99775,1.9983,32100000.0
2008-10-07 03:46:00,1.9983,1.9983,1.9979,1.99805,79600000.0
2008-10-07 03:47:00,1.99805,1.99825,1.9979,1.998,75900000.0
2008-10-07 03:48:00,1.9979,1.99795,1.9979,1.99795,65200000.0
2008-10-07 03:49:00,1.998,1.9997,1.998,1.9991,71100000.0
2008-10-07 03:50:00,1.9991,1.9991,1.9991,1.9991,198000000.0
2008-10-07 03:51:00,1.99915,1.99915,1.99845,1.9986,82600000.0
2008-10-07 03:52:00,1.99865,1.99865,1.9985,1.9986,226400000.0
2008-10-07 03:53:00,1.9986,1.999,1.9986,1.99875,77000000.0
2008-10-07 03:54:00,1.9987,1.9987,1.9986,1.9986,127000000.0
2008-10-07 03:55:00,1.9986,1.99875,1.9986,1.9986,119200000.0
2008-10-07 03:56:00,1.9987,1.9987,1.9986,1.9986,91300000.0
2008-10-07 03:57:00,1.99865,1.99865,1.9986,1.9986,100300000.0
2008-10-07 03:58:00,1.9986,1.9986,1.9985,1.9985,99300000.0
2008-10-07 03:59:00,1.9986,1.99915,1.9982,1.9991,156900000.0
2008-10-07 04:00:00,1.9987,1.9988,1.9986,1.9986,78300000.0
2008-10-07 04:01:00,1.9986,1.99915,1.9986,1.9987,97400000.0
2008-10-07 04:02:00,1.9987,1.9987,1.9987,1.9987,48000000.0
2008-10-07 04:03:00,1.9987,1.9987,1.9987,1.9987,192000000.0
2008-10-07 04:04:00,1.9989,1.9991,1.9987,1.9987,109600000.0
2008-10-07 04:05:00,1.99885,1.99885,1.9987,1.9987,14400000.0
2008-10-07 04:06:00,1.99811,1.99854,1.99773,1.99788,25300000.0
2008-10-07 04:07:00,1.9987,1.9987,1.9987,1.9987,97200000.0
2008-10-07 04:08:00,1.9987,1.9987,1.9986,1.9987,312000000.0
2008-10-07 04:09:00,1.9987,1.9987,1.9987,1.9987,84000000.0
2008-10-07 04:10:00,1.9987,1.9987,1.9987,1.9987,144000000.0
2008-10-07 04:11:00,1.9987,1.99885,1.9982,1.9987,367200000.0
2008-10-07 04:12:00,1.9987,1.9987,1.9986,1.9987,492000000.0
2008-10-07 04:13:00,1.9987,1.99885,1.9987,1.99875,254400000.0
2008-10-07 04:14:00,1.99875,1.99875,1.9987,1.9987,85200000.0
2008-10-07 04:15:00,1.9987,1.9987,1.99785,1.99815,540000000.0
2008-10-07 04:16:00,1.99855,1.9987,1.9979,1.9982,684000000.0
2008-10-07 04:17:00,1.9983,1.9983,1.9979,1.9983,992000000.0
2008-10-07 04:18:00,1.9983,1.9983,1.9978,1.9979,1265200000.0
2008-10-07 04:19:00,1.9982,1.9983,1.9979,1.9979,928000000.0
2008-10-07 04:20:00,1.9982,1.9983,1.9979,1.9983,528000000.0
2008-10-07 04:21:00,1.9983,1.9983,1.9983,1.9983,264000000.0
2008-10-07 04:22:00,1.9983,1.9983,1.9979,1.998,528000000.0
2008-10-07 04:23:00,1.9982,1.9982,1.9979,1.998,264000000.0
2008-10-07 04:24:00,1.998,1.998,1.9979,1.998,696799999.0
2008-10-07 04:25:00,1.998,1.998,1.9979,1.998,603600000.0
2008-10-07 04:26:00,1.998,1.998,1.9979,1.998,537199999.0
2008-10-07 04:27:00,1.998,1.9986,1.998,1.9981,555499999.0
2008-10-07 04:28:00,1.9979,1.9985,1.9979,1.99815,31000000.0
2008-10-07 04:29:00,1.998,1.9982,1.998,1.998,49000000.0
2008-10-07 04:30:00,1.998,1.998,1.998,1.998,144000000.0
2008-10-07 04:31:00,1.99805,1.9982,1.998,1.9981,147100000.0
2008-10-07 04:32:00,1.99805,1.99855,1.998,1.99855,14400000.0
2008-10-07 04:33:00,1.99855,1.9986,1.9982,1.99835,11800000.0
2008-10-07 04:34:00,1.99845,1.99855,1.99845,1.99855,13200000.0
2008-10-07 04:35:00,1.99855,1.99855,1.9982,1.9983,4400000.0
2008-10-07 04:36:00,1.99815,1.9984,1.99797,1.99833,276000000.0
2008-10-07 04:37:00,1.99845,1.99855,1.99795,1.9983,24000000.0
2008-10-07 04:38:00,1.99825,1.9993,1.99825,1.99905,37100000.0
2008-10-07 04:39:00,1.9991,1.9993,1.9987,1.99915,34100000.0
2008-10-07 04:40:00,1.9994,1.9996,1.999,1.999,49100000.0
2008-10-07 04:41:00,1.99905,1.99955,1.9989,1.99905,69800000.0
2008-10-07 04:42:00,1.99905,1.99925,1.9988,1.9988,141500002.0
2008-10-07 04:43:00,1.99895,1.99925,1.99895,1.99915,22200000.0
2008-10-07 04:44:00,1.9992,2.0001,1.999,1.99985,58700000.0
2008-10-07 04:45:00,1.99995,1.99995,1.9994,1.9994,22800000.0
2008-10-07 04:46:00,1.9996,2.00155,1.9995,1.99965,84000000.0
2008-10-07 04:47:00,1.9998,1.99985,1.9996,1.99975,13200000.0
2008-10-07 04:48:00,1.9994,1.9995,1.9994,1.9995,170400000.0
2008-10-07 04:49:00,1.9995,1.99985,1.9995,1.9997,50400000.0
2008-10-07 04:50:00,1.99975,1.99995,1.9995,1.9995,14400000.0
2008-10-07 04:51:00,1.9994,1.9994,1.9994,1.9994,120000000.0
2008-10-07 04:52:00,1.9994,1.9994,1.9994,1.9994,48000000.0
2008-10-07 04:53:00,1.9994,1.99985,1.99855,1.9991,273000000.0
2008-10-07 04:54:00,1.99985,1.99995,1.9991,1.99995,19200000.0
2008-10-07 04:55:00,1.99915,1.99985,1.9991,1.9991,23700000.0
2008-10-07 04:56:00,1.99985,1.99985,1.99895,1.9991,222000000.0
2008-10-07 04:57:00,1.9991,2.0002,1.9991,1.99995,136600000.0
2008-10-07 04:58:00,1.9999,2.0,1.99925,1.99925,49800000.0
2008-10-07 04:59:00,1.9993,1.9993,1.99905,1.9991,165700000.0
2008-10-07 05:00:00,1.9991,1.99955,1.9991,1.9994,74400000.0
2008-10-07 05:01:00,1.99945,2.0005,1.9991,1.9991,55675000.0
2008-10-07 05:02:00,1.9991,1.9997,1.9991,1.99955,163000000.0
2008-10-07 05:03:00,1.9996,1.9997,1.99955,1.9997,4800000.0
2008-10-07 05:04:00,1.9997,2.0,1.9989,1.9989,33400000.0
2008-10-07 05:05:00,1.9991,1.99935,1.9989,1.9989,142800000.0
2008-10-07 05:06:00,1.9989,1.999,1.9989,1.9989,278400000.0
2008-10-07 05:07:00,1.99945,1.9996,1.99875,1.9989,52400000.0
2008-10-07 05:08:00,1.9989,1.9989,1.9989,1.9989,180000000.0
2008-10-07 05:09:00,1.9989,1.99955,1.99885,1.99885,498900000.0
2008-10-07 05:10:00,1.99885,1.9995,1.9984,1.9986,1155100000.0
2008-10-07 05:11:00,1.9986,1.99905,1.9986,1.9989,127000000.0
2008-10-07 05:12:00,1.9988,1.9993,1.9987,1.9993,30500000.0
2008-10-07 05:13:00,1.99925,1.9995,1.999,1.9995,13100000.0
2008-10-07 05:14:00,1.9994,1.99975,1.99885,1.99975,80400001.0
2008-10-07 05:15:00,1.9998,2.0011,1.9998,2.0004,55000000.0
2008-10-07 05:16:00,2.0004,2.00065,2.0004,2.0004,512400001.0
2008-10-07 05:17:00,2.0004,2.0004,2.0004,2.0004,90000000.0
2008-10-07 05:18:00,2.0004,2.0004,2.0004,2.0004,162000000.0
2008-10-07 05:19:00,2.0004,2.0004,2.0004,2.0004,36000000.0
2008-10-07 05:20:00,2.0004,2.0004,2.0002,2.0002,148000000.0
2008-10-07 05:21:00,2.0002,2.00025,2.0,2.0002,162000000.0
2008-10-07 05:22:00,2.0002,2.0002,2.0002,2.0002,6000000.0
2008-10-07 05:23:00,2.0002,2.0002,2.0002,2.0002,12000000.0
2008-10-07 05:24:00,2.0002,2.0002,2.0002,2.0002,36000000.0
2008-10-07 05:25:00,2.0002,2.0002,2.0002,2.0002,66000000.0
2008-10-07 05:26:00,2.0002,2.0002,1.9988,1.9999,182000000.0
2008-10-07 05:27:00,1.9999,1.9999,1.9999,1.9999,36000000.0
2008-10-07 05:28:00,1.9999,1.99995,1.9999,1.9999,40800000.0
2008-10-07 05:29:00,1.9999,2.00005,1.9999,1.9999,67200000.0
2008-10-07 05:30:00,1.9999,2.00105,1.9998,2.001,142400000.0
2008-10-07 05:31:00,2.0006,2.001,2.0002,2.0005,109199999.0
2008-10-07 05:32:00,2.0005,2.0007,2.0002,2.0002,324000000.0
2008-10-07 05:33:00,2.0002,2.0002,1.9983,1.9987,486400000.0
2008-10-07 05:34:00,1.99875,1.99985,1.9987,1.9992,34800000.0
2008-10-07 05:35:00,1.999,1.99985,1.999,1.99905,111500000.0
2008-10-07 05:36:00,1.999,2.0001,1.999,1.9995,44000000.0
2008-10-07 05:37:00,1.9995,1.99955,1.9995,1.99955,19000000.0
2008-10-07 05:38:00,1.9995,2.00125,1.9995,2.0007,104200000.0
2008-10-07 05:39:00,2.00095,2.00145,2.00055,2.001,78900000.0
2008-10-07 05:40:00,2.00135,2.0019,2.00115,2.0017,70700000.0
2008-10-07 05:41:00,2.0016,2.004,2.00145,2.004,70375000.0
2008-10-07 05:42:00,2.004,2.0059,2.00345,2.0059,78000000.0
2008-10-07 05:43:00,2.0059,2.00605,2.005,2.00575,136800001.0
2008-10-07 05:44:00,2.0057,2.0084,2.0053,2.0083,189400001.0
2008-10-07 05:45:00,2.0084,2.0092,2.00785,2.0092,156300000.0
2008-10-07 05:46:00,2.0092,2.01035,2.00835,2.0087,440600000.0
2008-10-07 05:47:00,2.0087,2.01005,2.0066,2.0093,481600000.0
2008-10-07 05:48:00,2.0088,2.0093,2.0053,2.006,1761599991.0
2008-10-07 05:49:00,2.00605,2.0087,2.00605,2.0069,264200000.0
2008-10-07 05:50:00,2.0069,2.0071,2.0061,2.0069,606200000.0
2008-10-07 05:51:00,2.0069,2.0069,2.00305,2.004,778400000.0
2008-10-07 05:52:00,2.0039,2.0051,2.00385,2.00385,233699999.0
2008-10-07 05:53:00,2.00385,2.0052,2.0018,2.0022,358600001.0
2008-10-07 05:54:00,2.0022,2.003,2.0022,2.003,282000000.0
2008-10-07 05:55:00,2.003,2.003,2.00115,2.0023,508399998.0
2008-10-07 05:56:00,2.00235,2.0046,2.0023,2.0045,610800000.0
2008-10-07 05:57:00,2.0046,2.0069,2.0046,2.006,113300000.0
2008-10-07 05:58:00,2.006,2.0063,2.00535,2.0055,223700000.0
2008-10-07 05:59:00,2.0055,2.00605,2.0055,2.006,782600000.0
2008-10-07 06:00:00,2.0061,2.0066,2.0058,2.0064,63100000.0
2008-10-07 06:01:00,2.0066,2.00765,2.00605,2.0072,247400000.0
2008-10-07 06:02:00,2.00745,2.00865,2.0073,2.0083,39100000.0
2008-10-07 06:03:00,2.0082,2.00925,2.0078,2.0087,97400000.0
2008-10-07 06:04:00,2.0089,2.0097,2.0085,2.00895,84200000.0
2008-10-07 06:05:00,2.0088,2.01,2.00845,2.0087,268900000.0
2008-10-07 06:06:00,2.0087,2.009,2.00795,2.0086,259400000.0
2008-10-07 06:07:00,2.0086,2.009,2.0082,2.0083,83400000.0
2008-10-07 06:08:00,2.0083,2.0088,2.00815,2.0088,123200000.0
2008-10-07 06:09:00,2.00875,2.01065,2.0084,2.00985,121600000.0
2008-10-07 06:10:00,2.0099,2.01025,2.0097,2.00975,353300000.0
2008-10-07 06:11:00,2.01,2.01075,2.0095,2.01,48900000.0
2008-10-07 06:12:00,2.0101,2.0116,2.01,2.0106,100100000.0
2008-10-07 06:13:00,2.0106,2.0124,2.0104,2.0114,112400000.0
2008-10-07 06:14:00,2.012,2.0133,2.01185,2.01315,58300000.0
2008-10-07 06:15:00,2.01345,2.01435,2.0126,2.014,120500000.0
2008-10-07 06:16:00,2.0143,2.0156,2.01355,2.01435,99600000.0
2008-10-07 06:17:00,2.01455,2.01485,2.01285,2.013,316400000.0
2008-10-07 06:18:00,2.013,2.0141,2.013,2.0133,453400000.0
2008-10-07 06:19:00,2.0133,2.0138,2.01275,2.01365,217000000.0
2008-10-07 06:20:00,2.0139,2.01425,2.0129,2.0135,283200000.0
2008-10-07 06:21:00,2.0133,2.01365,2.0129,2.0133,415000000.0
2008-10-07 06:22:00,2.0133,2.0133,2.0133,2.0133,156000000.0
2008-10-07 06:23:00,2.0133,2.0133,2.0133,2.0133,168000000.0
2008-10-07 06:24:00,2.0133,2.0136,2.013,2.0133,235200000.0
2008-10-07 06:25:00,2.0133,2.0133,2.013,2.0132,367299999.0
2008-10-07 06:26:00,2.0132,2.0132,2.01185,2.012,755899997.0
2008-10-07 06:27:00,2.012,2.0128,2.012,2.012,147700000.0
2008-10-07 06:28:00,2.01205,2.0122,2.012,2.012,365800000.0
2008-10-07 06:29:00,2.012,2.012,2.01105,2.012,1588200002.0
2008-10-07 06:30:00,2.012,2.01385,2.012,2.0135,348700000.0
2008-10-07 06:31:00,2.01325,2.0144,2.0131,2.01355,105700000.0
2008-10-07 06:32:00,2.0137,2.0143,2.01355,2.01405,83400000.0
2008-10-07 06:33:00,2.0141,2.0147,2.0134,2.0134,296800002.0
2008-10-07 06:34:00,2.0134,2.0139,2.0133,2.01345,267700000.0
2008-10-07 06:35:00,2.0132,2.0139,2.01305,2.0132,246200000.0
2008-10-07 06:36:00,2.01325,2.01325,2.013,2.013,613200000.0
2008-10-07 06:37:00,2.013,2.0131,2.013,2.013,489600004.0
2008-10-07 06:38:00,2.013,2.013,2.013,2.013,480000000.0
2008-10-07 06:39:00,2.01315,2.0135,2.01215,2.0126,374900007.0
2008-10-07 06:40:00,2.0126,2.0133,2.01225,2.01255,27000000.0
2008-10-07 06:41:00,2.0125,2.01255,2.0123,2.0123,948100002.0
2008-10-07 06:42:00,2.0123,2.0123,2.0123,2.0123,480000000.0
2008-10-07 06:43:00,2.0123,2.0123,2.0123,2.0123,119000000.0
2008-10-07 06:44:00,2.0123,2.0125,2.0123,2.01235,19800000.0
2008-10-07 06:45:00,2.0124,2.01255,2.0122,2.0123,21400000.0
2008-10-07 06:46:00,2.0123,2.0123,2.0112,2.0123,64000000.0
2008-10-07 06:47:00,2.0123,2.0123,2.0087,2.009,551200000.0
2008-10-07 06:48:00,2.009,2.00965,2.0088,2.0089,179800000.0
2008-10-07 06:49:00,2.0089,2.00965,2.0088,2.00965,181800000.0
2008-10-07 06:50:00,2.0091,2.0101,2.0087,2.0093,46800000.0
2008-10-07 06:51:00,2.00935,2.0097,2.00875,2.0095,35200000.0
2008-10-07 06:52:00,2.00955,2.0098,2.0084,2.0085,329100001.0
2008-10-07 06:53:00,2.00855,2.01035,2.00855,2.0087,905600000.0
2008-10-07 06:54:00,2.0087,2.0089,2.0068,2.00755,336800000.0
2008-10-07 06:55:00,2.00755,2.00775,2.00695,2.0071,197400000.0
2008-10-07 06:56:00,2.0071,2.0087,2.0069,2.00835,159100000.0
2008-10-07 06:57:00,2.0083,2.0086,2.0083,2.0083,1014200000.0
2008-10-07 06:58:00,2.0081,2.0089,2.00695,2.00845,708500000.0
2008-10-07 06:59:00,2.00845,2.009,2.0084,2.009,49800000.0
2008-10-07 07:00:00,2.00895,2.00945,2.00835,2.009,849500000.0
2008-10-07 07:01:00,2.009,2.009,2.009,2.009,312000000.0
2008-10-07 07:02:00,2.009,2.009,2.0074,2.008,430400000.0
2008-10-07 07:03:00,2.00815,2.0085,2.00735,2.0077,265599996.0
2008-10-07 07:04:00,2.00785,2.00785,2.0075,2.0075,409800000.0
2008-10-07 07:05:00,2.0075,2.0079,2.0075,2.0079,192800000.0
2008-10-07 07:06:00,2.00755,2.00765,2.007,2.0075,262300000.0
2008-10-07 07:07:00,2.0075,2.0075,2.0072,2.0075,396000000.0
2008-10-07 07:08:00,2.0075,2.0075,2.007,2.0075,324000000.0
2008-10-07 07:09:00,2.0075,2.00755,2.0075,2.0075,75600000.0
2008-10-07 07:10:00,2.0075,2.00785,2.00675,2.0075,176400000.0
2008-10-07 07:11:00,2.00745,2.00815,2.00725,2.0074,190800000.0
2008-10-07 07:12:00,2.0074,2.00855,2.0074,2.0081,67300000.0
2008-10-07 07:13:00,2.00805,2.0086,2.0076,2.008,214600000.0
2008-10-07 07:14:00,2.008,2.00975,2.008,2.0085,133800000.0
2008-10-07 07:15:00,2.00865,2.0087,2.0082,2.0083,1024400000.0
2008-10-07 07:16:00,2.0083,2.0083,2.0083,2.0083,972000000.0
2008-10-07 07:17:00,2.0083,2.0083,2.0082,2.0082,324000000.0
2008-10-07 07:18:00,2.0082,2.0082,2.00765,2.008,636000000.0
2008-10-07 07:19:00,2.0081,2.0081,2.00635,2.0071,720000000.0
2008-10-07 07:20:00,2.0071,2.0071,2.00565,2.0065,412000000.0
2008-10-07 07:21:00,2.0065,2.0065,2.0065,2.0065,288000000.0
2008-10-07 07:22:00,2.0065,2.0065,2.0065,2.0065,60000000.0
2008-10-07 07:23:00,2.0065,2.0065,2.00365,2.00485,731400000.0
2008-10-07 07:24:00,2.0051,2.0052,2.00425,2.0051,39800000.0
2008-10-07 07:25:00,2.0052,2.00645,2.0041,2.00555,74800000.0
2008-10-07 07:26:00,2.0059,2.0061,2.0048,2.0061,64800000.0
2008-10-07 07:27:00,2.0061,2.0063,2.006,2.0061,73200000.0
2008-10-07 07:28:00,2.0061,2.0073,2.0061,2.0064,233900000.0
2008-10-07 07:29:00,2.0064,2.00645,2.0064,2.0064,868699991.0
2008-10-07 07:30:00,2.0064,2.00695,2.0064,2.0066,390099998.0
2008-10-07 07:31:00,2.0066,2.0066,2.0052,2.0054,603900000.0
2008-10-07 07:32:00,2.0054,2.0054,2.00455,2.0054,586800001.0
2008-10-07 07:33:00,2.0054,2.0054,2.0054,2.0054,156300000.0
2008-10-07 07:34:00,2.0054,2.0062,2.0054,2.006,187800000.0
2008-10-07 07:35:00,2.006,2.00665,2.0059,2.00665,42100000.0
2008-10-07 07:36:00,2.00645,2.0067,2.0063,2.0063,29000000.0
2008-10-07 07:37:00,2.0063,2.0064,2.0063,2.0063,31200000.0
2008-10-07 07:38:00,2.0065,2.0075,2.0065,2.0074,25800000.0
2008-10-07 07:39:00,2.0074,2.00895,2.0073,2.0086,72900000.0
2008-10-07 07:40:00,2.00865,2.00865,2.0085,2.0085,10000000.0
2008-10-07 07:41:00,2.0085,2.0085,2.0085,2.0085,90600000.0
2008-10-07 07:42:00,2.0085,2.0085,2.0082,2.0083,156000000.0
2008-10-07 07:43:00,2.0083,2.0083,2.0065,2.00685,312000000.0
2008-10-07 07:44:00,2.00675,2.0077,2.00675,2.0075,207200000.0
2008-10-07 07:45:00,2.0075,2.0083,2.0075,2.0083,177500000.0
2008-10-07 07:46:00,2.0083,2.0083,2.0079,2.008,286500001.0
2008-10-07 07:47:00,2.008,2.009,2.008,2.00855,68700000.0
2008-10-07 07:48:00,2.0085,2.0085,2.00845,2.0085,3900000.0
2008-10-07 07:49:00,2.0084,2.0084,2.0084,2.0084,90000000.0
2008-10-07 07:50:00,2.0084,2.0084,2.0084,2.0084,216000000.0
2008-10-07 07:51:00,2.0084,2.0084,2.0064,2.0067,518100000.0
2008-10-07 07:52:00,2.0067,2.0075,2.0066,2.0075,194200000.0
2008-10-07 07:53:00,2.0075,2.00755,2.0073,2.0073,728800000.0
2008-10-07 07:54:00,2.0072,2.00735,2.00655,2.0069,1170000000.0
2008-10-07 07:55:00,2.0069,2.0069,2.0067,2.0067,366200000.0
2008-10-07 07:56:00,2.0067,2.007,2.00605,2.007,1281899999.0
2008-10-07 07:57:00,2.00705,2.0072,2.007,2.00715,175100002.0
2008-10-07 07:58:00,2.0072,2.0076,2.0071,2.0071,496700015.0
2008-10-07 07:59:00,2.0073,2.0073,2.0058,2.00615,482800002.0
2008-10-07 08:00:00,2.006,2.0065,2.00595,2.00635,251200000.0
2008-10-07 08:01:00,2.0065,2.007,2.00625,2.0066,333000000.0
2008-10-07 08:02:00,2.0066,2.00665,2.0062,2.0066,172100000.0
2008-10-07 08:03:00,2.0066,2.0066,2.0062,2.0062,46800000.0
2008-10-07 08:04:00,2.0063,2.0067,2.0061,2.0066,266500001.0
2008-10-07 08:05:00,2.0066,2.0067,2.0066,2.0066,255300000.0
2008-10-07 08:06:00,2.0066,2.00685,2.0066,2.00685,520200000.0
2008-10-07 08:07:00,2.0069,2.007,2.0067,2.0067,448300000.0
2008-10-07 08:08:00,2.0067,2.00685,2.0067,2.00685,465600000.0
2008-10-07 08:09:00,2.00675,2.0071,2.0067,2.00685,329200000.0
2008-10-07 08:10:00,2.00685,2.0078,2.00685,2.00735,37100000.0
2008-10-07 08:11:00,2.00765,2.00785,2.0073,2.0077,57800000.0
2008-10-07 08:12:00,2.00755,2.0077,2.0069,2.0073,447699999.0
2008-10-07 08:13:00,2.00735,2.0075,2.0066,2.0067,798199991.0
2008-10-07 08:14:00,2.0067,2.0067,2.0067,2.0067,1200000000.0
2008-10-07 08:15:00,2.0067,2.007,2.0066,2.0067,379599996.0
2008-10-07 08:16:00,2.0067,2.00795,2.0067,2.0069,170100000.0
2008-10-07 08:17:00,2.0069,2.0078,2.0069,2.0075,65800000.0
2008-10-07 08:18:00,2.0078,2.0081,2.0072,2.00765,118900000.0
2008-10-07 08:19:00,2.0076,2.00775,2.0057,2.0057,269899997.0
2008-10-07 08:20:00,2.0057,2.00595,2.0055,2.00595,1473599998.0
2008-10-07 08:21:00,2.00605,2.0063,2.00545,2.0062,158799999.0
2008-10-07 08:22:00,2.0065,2.00675,2.00555,2.006,101500000.0
2008-10-07 08:23:00,2.0059,2.00645,2.00555,2.00635,246399998.0
2008-10-07 08:24:00,2.0066,2.0066,2.0057,2.0057,1412600002.0
2008-10-07 08:25:00,2.0058,2.00585,2.0048,2.00495,711600003.0
2008-10-07 08:26:00,2.00555,2.00555,2.00435,2.00485,585600000.0
2008-10-07 08:27:00,2.0049,2.00555,2.00465,2.00495,365600000.0
2008-10-07 08:28:00,2.00495,2.00575,2.0048,2.00515,310200000.0
2008-10-07 08:29:00,2.00515,2.00645,2.0051,2.00605,247700000.0
2008-10-07 08:30:00,2.00615,2.00715,2.0039,2.00565,706599999.0
2008-10-07 08:31:00,2.0057,2.00605,2.0052,2.0053,258000000.0
2008-10-07 08:32:00,2.0053,2.0054,2.00465,2.0048,342400000.0
2008-10-07 08:33:00,2.0048,2.0048,2.00275,2.0029,877200001.0
2008-10-07 08:34:00,2.0029,2.00355,2.0011,2.00355,850999999.0
2008-10-07 08:35:00,2.00355,2.00355,2.0022,2.0023,527700000.0
2008-10-07 08:36:00,2.0023,2.003,2.00225,2.00245,610800000.0
2008-10-07 08:37:00,2.0023,2.0031,2.0023,2.00255,451400000.0
2008-10-07 08:38:00,2.0027,2.0031,2.00185,2.0028,107400000.0
2008-10-07 08:39:00,2.00285,2.00395,2.0028,2.0035,296300000.0
2008-10-07 08:40:00,2.0036,2.00375,2.0034,2.0036,80100000.0
2008-10-07 08:41:00,2.0036,2.00375,2.00235,2.0025,177600000.0
2008-10-07 08:42:00,2.0025,2.0025,2.0011,2.0015,324100000.0
2008-10-07 08:43:00,2.00165,2.0025,2.00165,2.0022,539199997.0
2008-10-07 08:44:00,2.00225,2.00285,2.0022,2.00255,454200000.0
2008-10-07 08:45:00,2.0025,2.00335,2.0025,2.003,169900000.0
2008-10-07 08:46:00,2.003,2.00315,2.0023,2.003,158700000.0
2008-10-07 08:47:00,2.003,2.003,2.002,2.00225,691000000.0
2008-10-07 08:48:00,2.00225,2.00275,2.00225,2.00265,343800000.0
2008-10-07 08:49:00,2.00265,2.0029,2.00075,2.0011,814100002.0
2008-10-07 08:50:00,2.0011,2.0021,2.0011,2.0021,590200000.0
2008-10-07 08:51:00,2.0021,2.0026,2.0019,2.0022,665600007.0
2008-10-07 08:52:00,2.0022,2.00225,2.0021,2.0021,896400001.0
2008-10-07 08:53:00,2.0021,2.0027,2.00175,2.00255,724800000.0
2008-10-07 08:54:00,2.0022,2.00265,2.001,2.00135,604000001.0
2008-10-07 08:55:00,2.00145,2.00215,2.00115,2.0017,581200000.0
2008-10-07 08:56:00,2.00165,2.00315,2.0016,2.0026,500900000.0
2008-10-07 08:57:00,2.00265,2.00355,2.0024,2.0032,723800000.0
2008-10-07 08:58:00,2.0032,2.00345,2.00235,2.0028,1038499976.0
2008-10-07 08:59:00,2.0028,2.0028,2.0015,2.0017,406400000.0
2008-10-07 09:00:00,2.0017,2.00285,2.0016,2.0024,853900000.0
2008-10-07 09:01:00,2.0024,2.00305,2.002,2.00305,1013300002.0
2008-10-07 09:02:00,2.0024,2.003,2.00195,2.00275,980700003.0
2008-10-07 09:03:00,2.00265,2.00305,2.00125,2.00165,712100000.0
2008-10-07 09:04:00,2.00175,2.00195,2.0014,2.0015,354800000.0
2008-10-07 09:05:00,2.0017,2.00225,2.0013,2.002,596700000.0
2008-10-07 09:06:00,2.002,2.0032,2.002,2.0031,386400000.0
2008-10-07 09:07:00,2.0031,2.00315,2.0024,2.0027,576500000.0
2008-10-07 09:08:00,2.00265,2.003,2.0016,2.002,370500000.0
2008-10-07 09:09:00,2.002,2.002,2.0004,2.00115,225000000.0
2008-10-07 09:10:00,2.0013,2.0013,2.00045,2.00075,294500000.0
2008-10-07 09:11:00,2.00085,2.0012,2.0005,2.0008,948000018.0
2008-10-07 09:12:00,2.0007,2.00195,2.0007,2.0019,728300011.0
2008-10-07 09:13:00,2.002,2.00255,2.00085,2.0013,1249400000.0
2008-10-07 09:14:00,2.001,2.0014,2.0005,2.0008,450100000.0
2008-10-07 09:15:00,2.0007,2.0009,2.0007,2.0007,210700000.0
2008-10-07 09:16:00,2.0007,2.0009,2.0007,2.0007,405400000.0
2008-10-07 09:17:00,2.0007,2.0007,2.0004,2.0007,321600000.0
2008-10-07 09:18:00,2.0007,2.00175,2.0006,2.0014,310300000.0
2008-10-07 09:19:00,2.0014,2.0015,2.0004,2.0006,594600000.0
2008-10-07 09:20:00,2.0006,2.0007,2.0001,2.0002,286200000.0
2008-10-07 09:21:00,2.0002,2.00025,1.99945,1.9999,948500010.0
2008-10-07 09:22:00,1.9999,2.0003,1.9998,2.00015,1255499951.0
2008-10-07 09:23:00,2.0002,2.00045,1.99925,1.99955,304300000.0
2008-10-07 09:24:00,1.9995,1.99965,1.99865,1.9992,167600000.0
2008-10-07 09:25:00,1.9992,1.9992,1.9984,1.9985,215400000.0
2008-10-07 09:26:00,1.9985,1.99995,1.9983,1.9997,742800000.0
2008-10-07 09:27:00,1.9996,2.0002,1.99955,2.0002,376300000.0
2008-10-07 09:28:00,2.0,2.00125,1.9999,2.0006,320400000.0
2008-10-07 09:29:00,2.0006,2.0009,2.0004,2.0004,362900000.0
2008-10-07 09:30:00,2.00045,2.00095,2.0001,2.0007,766100000.0
2008-10-07 09:31:00,2.0007,2.00125,2.0006,2.001,610400000.0
2008-10-07 09:32:00,2.001,2.00165,2.00075,2.0014,404100000.0
2008-10-07 09:33:00,2.0014,2.0015,2.0007,2.0009,163600000.0
2008-10-07 09:34:00,2.0009,2.0009,2.00025,2.0007,417900000.0
2008-10-07 09:35:00,2.0007,2.0022,2.0007,2.00105,707300000.0
2008-10-07 09:36:00,2.00115,2.0029,2.00095,2.0029,607300000.0
2008-10-07 09:37:00,2.0028,2.003,2.0023,2.00265,796000000.0
2008-10-07 09:38:00,2.00255,2.00335,2.00155,2.0019,506500000.0
2008-10-07 09:39:00,2.0019,2.00265,2.0014,2.0024,660300000.0
2008-10-07 09:40:00,2.00245,2.0026,2.0019,2.0024,263400000.0
2008-10-07 09:41:00,2.00235,2.00235,2.00135,2.0016,333800000.0
2008-10-07 09:42:00,2.0016,2.0017,2.00085,2.0014,1110299987.0
2008-10-07 09:43:00,2.0014,2.0024,2.0014,2.0021,355600000.0
2008-10-07 09:44:00,2.0021,2.00235,2.0021,2.0021,328200000.0
2008-10-07 09:45:00,2.0021,2.0021,2.0016,2.0016,166400000.0
2008-10-07 09:46:00,2.0016,2.0019,2.0014,2.0016,312600000.0
2008-10-07 09:47:00,2.0016,2.0022,2.0016,2.0019,450000000.0
2008-10-07 09:48:00,2.00195,2.0029,2.00165,2.00165,891599999.0
2008-10-07 09:49:00,2.00215,2.0023,2.00165,2.00205,309800000.0
2008-10-07 09:50:00,2.0019,2.0021,2.0003,2.0012,1588399945.0
2008-10-07 09:51:00,2.0012,2.0012,2.0003,2.0004,903099982.0
2008-10-07 09:52:00,2.00045,2.0007,1.9996,1.9999,619600000.0
2008-10-07 09:53:00,2.00005,2.0004,1.9994,1.9995,752000000.0
2008-10-07 09:54:00,1.9995,1.9995,1.99805,1.9982,609900000.0
2008-10-07 09:55:00,1.9982,1.9986,1.9981,1.9982,948900000.0
2008-10-07 09:56:00,1.9982,1.99865,1.99745,1.9982,250200000.0
2008-10-07 09:57:00,1.9982,1.99825,1.99715,1.99715,240800000.0
2008-10-07 09:58:00,1.99715,1.99775,1.99605,1.99625,652100000.0
2008-10-07 09:59:00,1.99635,1.9965,1.99375,1.9945,496000000.0
2008-10-07 10:00:00,1.99455,1.99485,1.9928,1.9944,547800000.0
2008-10-07 10:01:00,1.9944,1.99475,1.9941,1.9945,361200000.0
2008-10-07 10:02:00,1.9945,1.99475,1.99355,1.9941,255400000.0
2008-10-07 10:03:00,1.9941,1.9954,1.9933,1.9934,636700000.0
2008-10-07 10:04:00,1.9934,1.99355,1.9915,1.9915,662800000.0
2008-10-07 10:05:00,1.9914,1.9914,1.9908,1.99095,338100000.0
2008-10-07 10:06:00,1.99095,1.9916,1.98975,1.9901,532200000.0
2008-10-07 10:07:00,1.99005,1.99125,1.98895,1.9908,491452000.0
2008-10-07 10:08:00,1.99085,1.9928,1.99075,1.9925,250100000.0
2008-10-07 10:09:00,1.9925,1.9925,1.99035,1.9905,339200000.0
2008-10-07 10:10:00,1.9905,1.9905,1.9894,1.98965,487700000.0
2008-10-07 10:11:00,1.98965,1.98975,1.9863,1.9863,488800000.0
2008-10-07 10:12:00,1.9862,1.9881,1.985,1.98745,332175000.0
2008-10-07 10:13:00,1.9874,1.9875,1.98635,1.98655,259600000.0
2008-10-07 10:14:00,1.9865,1.98665,1.98375,1.9841,305300000.0
2008-10-07 10:15:00,1.984,1.98505,1.98315,1.9846,501400000.0
2008-10-07 10:16:00,1.98465,1.98475,1.98265,1.98345,905599999.0
2008-10-07 10:17:00,1.98355,1.9852,1.9835,1.9841,274300000.0
2008-10-07 10:18:00,1.9841,1.98565,1.983,1.9854,384300000.0
2008-10-07 10:19:00,1.9854,1.98655,1.9848,1.9858,453000000.0
2008-10-07 10:20:00,1.9858,1.987,1.98565,1.98665,517800000.0
2008-10-07 10:21:00,1.9868,1.98835,1.98675,1.987,407252000.0
2008-10-07 10:22:00,1.98705,1.98735,1.9861,1.9863,478000000.0
2008-10-07 10:23:00,1.98645,1.98665,1.98385,1.9842,564100000.0
2008-10-07 10:24:00,1.9842,1.98485,1.9839,1.9845,544700000.0
2008-10-07 10:25:00,1.98455,1.98665,1.98455,1.9862,474800000.0
2008-10-07 10:26:00,1.9862,1.98635,1.9851,1.9851,611200000.0
2008-10-07 10:27:00,1.9851,1.98545,1.9845,1.9845,350100000.0
2008-10-07 10:28:00,1.9845,1.9845,1.9829,1.9831,535100000.0
2008-10-07 10:29:00,1.9831,1.9838,1.9831,1.9833,320600000.0
2008-10-07 10:30:00,1.9833,1.9833,1.9818,1.98285,296400000.0
2008-10-07 10:31:00,1.98285,1.98295,1.9814,1.98225,551500000.0
2008-10-07 10:32:00,1.98225,1.9835,1.98175,1.983,386500000.0
2008-10-07 10:33:00,1.983,1.983,1.98075,1.98205,553200000.0
2008-10-07 10:34:00,1.98205,1.98295,1.9817,1.98215,324600000.0
2008-10-07 10:35:00,1.98205,1.9827,1.9819,1.98245,447200000.0
2008-10-07 10:36:00,1.98245,1.9839,1.98245,1.9835,362700000.0
2008-10-07 10:37:00,1.9835,1.9835,1.98225,1.9835,190600000.0
2008-10-07 10:38:00,1.98355,1.9836,1.9826,1.9827,665300000.0
2008-10-07 10:39:00,1.98285,1.9837,1.9825,1.9835,173200000.0
2008-10-07 10:40:00,1.9835,1.9862,1.9835,1.98615,405400000.0
2008-10-07 10:41:00,1.9861,1.98655,1.9846,1.9851,277600000.0
2008-10-07 10:42:00,1.98525,1.98575,1.9848,1.9854,488700001.0
2008-10-07 10:43:00,1.98545,1.9859,1.9836,1.98405,355600000.0
2008-10-07 10:44:00,1.98405,1.9849,1.9837,1.9845,335800000.0
2008-10-07 10:45:00,1.9845,1.98525,1.9845,1.985,305400000.0
2008-10-07 10:46:00,1.98515,1.9857,1.984,1.9842,583200000.0
2008-10-07 10:47:00,1.9844,1.9856,1.98415,1.98505,380800000.0
2008-10-07 10:48:00,1.98535,1.98575,1.9851,1.9854,312900000.0
2008-10-07 10:49:00,1.9854,1.98645,1.9854,1.9861,286400000.0
2008-10-07 10:50:00,1.9861,1.9867,1.9861,1.9864,900500004.0
2008-10-07 10:51:00,1.9864,1.98675,1.9862,1.9866,1720500001.0
2008-10-07 10:52:00,1.9866,1.98795,1.9866,1.9878,954799998.0
2008-10-07 10:53:00,1.9879,1.9879,1.98635,1.98655,678199994.0
2008-10-07 10:54:00,1.9866,1.98715,1.98585,1.98625,424900000.0
2008-10-07 10:55:00,1.9863,1.98645,1.98585,1.986,1019099995.0
2008-10-07 10:56:00,1.986,1.98685,1.986,1.98655,614199992.0
2008-10-07 10:57:00,1.98655,1.9867,1.98565,1.9862,300700000.0
2008-10-07 10:58:00,1.98615,1.98685,1.98565,1.9864,294700000.0
2008-10-07 10:59:00,1.9862,1.9865,1.98525,1.9856,435000000.0
2008-10-07 11:00:00,1.9852,1.98615,1.98475,1.98505,598900000.0
2008-10-07 11:01:00,1.98505,1.9852,1.985,1.985,154800000.0
2008-10-07 11:02:00,1.985,1.9851,1.985,1.985,140400000.0
2008-10-07 11:03:00,1.985,1.985,1.98355,1.98375,264200000.0
2008-10-07 11:04:00,1.98385,1.9858,1.9837,1.9858,295900000.0
2008-10-07 11:05:00,1.9859,1.98725,1.9855,1.98715,201800000.0
2008-10-07 11:06:00,1.98715,1.98805,1.9871,1.988,312300000.0
2008-10-07 11:07:00,1.98765,1.9892,1.98765,1.988,235300000.0
2008-10-07 11:08:00,1.988,1.9884,1.98765,1.9882,318000000.0
2008-10-07 11:09:00,1.9881,1.9886,1.9879,1.9883,212000000.0
2008-10-07 11:10:00,1.9883,1.9887,1.9883,1.9884,170000000.0
2008-10-07 11:11:00,1.9886,1.98915,1.9884,1.98885,220000000.0
2008-10-07 11:12:00,1.9889,1.98985,1.98845,1.9889,366100000.0
2008-10-07 11:13:00,1.9889,1.98985,1.9887,1.9894,448700000.0
2008-10-07 11:14:00,1.9894,1.9894,1.98815,1.98885,1610699964.0
2008-10-07 11:15:00,1.98895,1.98935,1.98795,1.98795,463400000.0
2008-10-07 11:16:00,1.98795,1.9891,1.98795,1.9886,251500000.0
2008-10-07 11:17:00,1.9886,1.9888,1.9883,1.9887,400999999.0
2008-10-07 11:18:00,1.9887,1.9887,1.9885,1.9887,432000000.0
2008-10-07 11:19:00,1.9885,1.9885,1.9883,1.9885,1266000000.0
2008-10-07 11:20:00,1.9885,1.9899,1.9885,1.9896,624100000.0
2008-10-07 11:21:00,1.98965,1.98995,1.9896,1.9896,473000000.0
2008-10-07 11:22:00,1.9896,1.98985,1.98925,1.98955,256100000.0
2008-10-07 11:23:00,1.98945,1.99005,1.9893,1.98965,546800000.0
2008-10-07 11:24:00,1.9898,1.99005,1.9885,1.9891,818200001.0
2008-10-07 11:25:00,1.9891,1.9893,1.98845,1.9891,493100004.0
2008-10-07 11:26:00,1.9891,1.9891,1.98835,1.9885,861200006.0
2008-10-07 11:27:00,1.9885,1.98875,1.9884,1.9884,266200000.0
2008-10-07 11:28:00,1.9884,1.9885,1.9875,1.98805,208100000.0
2008-10-07 11:29:00,1.988,1.98805,1.988,1.988,169300000.0
2008-10-07 11:30:00,1.988,1.988,1.987,1.9875,249000000.0
2008-10-07 11:31:00,1.98745,1.9879,1.9868,1.98745,459100000.0
2008-10-07 11:32:00,1.98735,1.98805,1.9871,1.98745,463200000.0
2008-10-07 11:33:00,1.9874,1.98875,1.9873,1.9876,438000000.0
2008-10-07 11:34:00,1.9876,1.98835,1.9873,1.98835,427100000.0
2008-10-07 11:35:00,1.98835,1.98885,1.9881,1.98865,236600000.0
2008-10-07 11:36:00,1.98865,1.98925,1.9884,1.9888,188000000.0
2008-10-07 11:37:00,1.9888,1.9895,1.9881,1.98915,541300000.0
2008-10-07 11:38:00,1.98925,1.99015,1.9892,1.9897,130100000.0
2008-10-07 11:39:00,1.9897,1.99,1.9897,1.9898,75700000.0
2008-10-07 11:40:00,1.9898,1.9899,1.9895,1.9895,135700000.0
2008-10-07 11:41:00,1.9895,1.9895,1.9887,1.9889,1006000000.0
2008-10-07 11:42:00,1.9889,1.9889,1.9887,1.9887,200400000.0
2008-10-07 11:43:00,1.9887,1.9889,1.98785,1.98875,345800000.0
2008-10-07 11:44:00,1.98875,1.9889,1.9877,1.9885,236700000.0
2008-10-07 11:45:00,1.9885,1.98895,1.9884,1.98865,214900000.0
2008-10-07 11:46:00,1.98875,1.98955,1.9886,1.9894,241500000.0
2008-10-07 11:47:00,1.98945,1.9903,1.98945,1.99,203000000.0
2008-10-07 11:48:00,1.9901,1.99055,1.98995,1.9902,327200000.0
2008-10-07 11:49:00,1.9902,1.9904,1.9897,1.9898,334800000.0
2008-10-07 11:50:00,1.9898,1.9903,1.9896,1.99,130600000.0
2008-10-07 11:51:00,1.99,1.99,1.99,1.99,129900000.0
2008-10-07 11:52:00,1.9898,1.9898,1.98865,1.9892,249200000.0
2008-10-07 11:53:00,1.9892,1.9895,1.98885,1.989,260500000.0
2008-10-07 11:54:00,1.989,1.9892,1.9889,1.9891,246200000.0
2008-10-07 11:55:00,1.98925,1.9895,1.9889,1.9891,334100003.0
2008-10-07 11:56:00,1.9891,1.98985,1.989,1.9897,183000000.0
2008-10-07 11:57:00,1.9897,1.9905,1.9889,1.99025,604699989.0
2008-10-07 11:58:00,1.9902,1.9902,1.9897,1.99005,262000000.0
2008-10-07 11:59:00,1.99,1.9911,1.9894,1.9909,384000000.0
2008-10-07 12:00:00,1.9909,1.99115,1.9906,1.9906,140300000.0
2008-10-07 12:01:00,1.9906,1.9906,1.9904,1.9904,442800000.0
2008-10-07 12:02:00,1.9904,1.9904,1.98965,1.98985,365400000.0
2008-10-07 12:03:00,1.9901,1.9905,1.98965,1.9902,292800000.0
2008-10-07 12:04:00,1.9904,1.9904,1.99,1.99,288100000.0
2008-10-07 12:05:00,1.99,1.99015,1.99,1.99,256700000.0
2008-10-07 12:06:00,1.99,1.99,1.99,1.99,240000000.0
2008-10-07 12:07:00,1.99,1.9903,1.9898,1.9899,670200000.0
2008-10-07 12:08:00,1.9899,1.9899,1.98905,1.9892,357600000.0
2008-10-07 12:09:00,1.9892,1.98935,1.9892,1.9892,131000000.0
2008-10-07 12:10:00,1.9892,1.9901,1.9892,1.99005,176300000.0
2008-10-07 12:11:00,1.99,1.99025,1.9896,1.9899,203500000.0
2008-10-07 12:12:00,1.9899,1.99025,1.9899,1.99015,132500000.0
2008-10-07 12:13:00,1.99,1.99085,1.98985,1.9901,299100000.0
2008-10-07 12:14:00,1.9901,1.99055,1.9899,1.9905,219300000.0
2008-10-07 12:15:00,1.9906,1.99125,1.9906,1.99095,370400000.0
2008-10-07 12:16:00,1.9909,1.9916,1.9909,1.99135,351400000.0
2008-10-07 12:17:00,1.99135,1.99145,1.98965,1.9904,296000000.0
2008-10-07 12:18:00,1.9904,1.99085,1.99005,1.9906,391300001.0
2008-10-07 12:19:00,1.9905,1.9908,1.9904,1.9904,459300000.0
2008-10-07 12:20:00,1.9904,1.9906,1.9904,1.9904,846200000.0
2008-10-07 12:21:00,1.9904,1.9907,1.9901,1.9905,290900000.0
2008-10-07 12:22:00,1.99055,1.99155,1.9905,1.9915,290100000.0
2008-10-07 12:23:00,1.9914,1.9916,1.991,1.99145,215200000.0
2008-10-07 12:24:00,1.9914,1.9918,1.99115,1.9915,174900000.0
2008-10-07 12:25:00,1.9914,1.9923,1.9914,1.9922,212700000.0
2008-10-07 12:26:00,1.99225,1.9924,1.992,1.9921,203300000.0
2008-10-07 12:27:00,1.99215,1.99215,1.9919,1.9919,112000000.0
2008-10-07 12:28:00,1.9919,1.99205,1.9919,1.9919,1126300001.0
2008-10-07 12:29:00,1.9919,1.9922,1.9919,1.9919,1612600008.0
2008-10-07 12:30:00,1.9919,1.99205,1.9919,1.9919,92000000.0
2008-10-07 12:31:00,1.9919,1.99205,1.9919,1.992,130600000.0
2008-10-07 12:32:00,1.992,1.9922,1.99115,1.99195,127000000.0
2008-10-07 12:33:00,1.9919,1.9924,1.9915,1.992,221800000.0
2008-10-07 12:34:00,1.992,1.99215,1.99115,1.9917,254300000.0
2008-10-07 12:35:00,1.9917,1.992,1.9915,1.9919,224600000.0
2008-10-07 12:36:00,1.9921,1.9925,1.99175,1.9925,316900000.0
2008-10-07 12:37:00,1.99265,1.9934,1.9922,1.9934,390700000.0
2008-10-07 12:38:00,1.9934,1.9934,1.99185,1.9921,326300000.0
2008-10-07 12:39:00,1.9922,1.9932,1.9919,1.99305,390300000.0
2008-10-07 12:40:00,1.99305,1.99345,1.99255,1.99285,380500000.0
2008-10-07 12:41:00,1.9928,1.99335,1.9928,1.99305,180400000.0
2008-10-07 12:42:00,1.993,1.9931,1.9921,1.9922,330800000.0
2008-10-07 12:43:00,1.99225,1.99305,1.99225,1.9929,364800000.0
2008-10-07 12:44:00,1.993,1.99335,1.99275,1.9932,300900000.0
2008-10-07 12:45:00,1.99335,1.99355,1.9928,1.99335,347600000.0
2008-10-07 12:46:00,1.9934,1.9934,1.9926,1.993,398600000.0
2008-10-07 12:47:00,1.99295,1.993,1.9923,1.9923,954200000.0
2008-10-07 12:48:00,1.9923,1.9931,1.9923,1.9931,477475000.0
2008-10-07 12:49:00,1.9931,1.9932,1.9927,1.9928,206400000.0
2008-10-07 12:50:00,1.99275,1.9934,1.9924,1.9931,219100000.0
2008-10-07 12:51:00,1.9931,1.99395,1.9921,1.99385,309000000.0
2008-10-07 12:52:00,1.99395,1.99475,1.9936,1.9941,416175000.0
2008-10-07 12:53:00,1.9941,1.99455,1.9937,1.9937,199600000.0
2008-10-07 12:54:00,1.9937,1.99425,1.9935,1.9936,204200000.0
2008-10-07 12:55:00,1.9936,1.9938,1.99215,1.9938,325900000.0
2008-10-07 12:56:00,1.99395,1.99565,1.9937,1.99535,303400000.0
2008-10-07 12:57:00,1.9954,1.9955,1.99405,1.9942,167800000.0
2008-10-07 12:58:00,1.9942,1.99465,1.9942,1.99445,252700000.0
2008-10-07 12:59:00,1.99465,1.9948,1.9921,1.9922,360600000.0
2008-10-07 13:00:00,1.9922,1.99405,1.9922,1.99295,320300000.0
2008-10-07 13:01:00,1.9931,1.9934,1.99255,1.9931,278400000.0
2008-10-07 13:02:00,1.9931,1.99375,1.9931,1.9934,200500000.0
2008-10-07 13:03:00,1.99345,1.99345,1.9934,1.9934,68400000.0
2008-10-07 13:04:00,1.9934,1.9934,1.9934,1.9934,24000000.0
2008-10-07 13:05:00,1.9934,1.9935,1.9934,1.9935,97100000.0
2008-10-07 13:06:00,1.9935,1.99425,1.9932,1.9935,220900000.0
2008-10-07 13:07:00,1.99335,1.9938,1.99305,1.99345,335600000.0
2008-10-07 13:08:00,1.9935,1.9939,1.9933,1.9936,436399999.0
2008-10-07 13:09:00,1.99355,1.99405,1.99355,1.9936,193200000.0
2008-10-07 13:10:00,1.9936,1.9936,1.9924,1.99295,199400000.0
2008-10-07 13:11:00,1.99295,1.9931,1.9924,1.9924,633000000.0
2008-10-07 13:12:00,1.9924,1.9924,1.9924,1.9924,372000000.0
2008-10-07 13:13:00,1.9924,1.9931,1.9924,1.99285,264300000.0
2008-10-07 13:14:00,1.99285,1.9936,1.99255,1.9929,328300000.0
2008-10-07 13:15:00,1.9929,1.9939,1.99285,1.9936,404300000.0
2008-10-07 13:16:00,1.9936,1.9936,1.9924,1.9933,421075000.0
2008-10-07 13:17:00,1.9932,1.994,1.99305,1.9937,204900000.0
2008-10-07 13:18:00,1.9937,1.9937,1.9936,1.9937,36000000.0
2008-10-07 13:19:00,1.9937,1.99405,1.9935,1.9936,202800000.0
2008-10-07 13:20:00,1.9936,1.9936,1.99245,1.993,191200000.0
2008-10-07 13:21:00,1.9926,1.99295,1.99245,1.9926,1040100000.0
2008-10-07 13:22:00,1.9926,1.99285,1.9926,1.9926,732700000.0
2008-10-07 13:23:00,1.9926,1.993,1.99225,1.993,747400000.0
2008-10-07 13:24:00,1.993,1.9935,1.99275,1.9929,373800000.0
2008-10-07 13:25:00,1.99295,1.99445,1.99295,1.9941,369400000.0
2008-10-07 13:26:00,1.9941,1.9947,1.99355,1.9937,184300000.0
2008-10-07 13:27:00,1.9937,1.9937,1.9924,1.9924,531600000.0
2008-10-07 13:28:00,1.9924,1.99245,1.9924,1.9924,125500000.0
2008-10-07 13:29:00,1.9924,1.99285,1.9924,1.9928,247600000.0
2008-10-07 13:30:00,1.9928,1.9936,1.9928,1.9935,353400000.0
2008-10-07 13:31:00,1.99355,1.9946,1.9933,1.99445,299200000.0
2008-10-07 13:32:00,1.99435,1.99445,1.9938,1.99395,265900000.0
2008-10-07 13:33:00,1.99395,1.9945,1.99345,1.99415,292300000.0
2008-10-07 13:34:00,1.9941,1.995,1.994,1.995,281000000.0
2008-10-07 13:35:00,1.99485,1.996,1.9946,1.996,326500000.0
2008-10-07 13:36:00,1.9961,1.99625,1.9954,1.9955,188400000.0
2008-10-07 13:37:00,1.9955,1.9958,1.99515,1.99515,177000000.0
2008-10-07 13:38:00,1.99525,1.9957,1.9952,1.99555,258100000.0
2008-10-07 13:39:00,1.99575,1.9961,1.9954,1.9954,415700000.0
2008-10-07 13:40:00,1.9954,1.9957,1.9954,1.9954,191500000.0
2008-10-07 13:41:00,1.9954,1.99555,1.9954,1.9954,288100000.0
2008-10-07 13:42:00,1.9954,1.9956,1.9954,1.9954,318800000.0
2008-10-07 13:43:00,1.9954,1.9954,1.99455,1.9947,192600000.0
2008-10-07 13:44:00,1.9947,1.9947,1.9947,1.9947,86400000.0
2008-10-07 13:45:00,1.9947,1.99475,1.9947,1.9947,82800000.0
2008-10-07 13:46:00,1.9947,1.99475,1.9946,1.9946,125200000.0
2008-10-07 13:47:00,1.9946,1.9946,1.9946,1.9946,66000000.0
2008-10-07 13:48:00,1.9946,1.995,1.9946,1.9947,293600000.0
2008-10-07 13:49:00,1.99465,1.99655,1.99465,1.99615,341800000.0
2008-10-07 13:50:00,1.9963,1.99725,1.9963,1.99685,318400000.0
2008-10-07 13:51:00,1.9968,1.99705,1.9965,1.99655,273300000.0
2008-10-07 13:52:00,1.99655,1.99665,1.9962,1.9965,259300000.0
2008-10-07 13:53:00,1.99655,1.9974,1.99605,1.9966,390800000.0
2008-10-07 13:54:00,1.9966,1.9973,1.9966,1.99705,419900000.0
2008-10-07 13:55:00,1.99695,1.99745,1.9968,1.99735,328800000.0
2008-10-07 13:56:00,1.9974,1.9983,1.9971,1.9979,285700000.0
2008-10-07 13:57:00,1.9982,2.00015,1.9982,1.9994,313400000.0
2008-10-07 13:58:00,1.9996,1.9996,1.9994,1.9994,374200000.0
2008-10-07 13:59:00,1.9994,1.9994,1.9993,1.9993,256800000.0
2008-10-07 14:00:00,1.9993,1.9995,1.9993,1.9995,317100000.0
2008-10-07 14:01:00,1.9995,2.0003,1.9993,2.00005,214300000.0
2008-10-07 14:02:00,2.0001,2.0008,1.9999,2.0004,208800000.0
2008-10-07 14:03:00,2.0004,2.001,2.0004,2.0005,767100000.0
2008-10-07 14:04:00,2.0005,2.0008,1.9993,1.9994,871200002.0
2008-10-07 14:05:00,1.99955,1.99975,1.99835,1.9985,315200000.0
2008-10-07 14:06:00,1.9985,2.0005,1.9984,2.0002,422000000.0
2008-10-07 14:07:00,2.0001,2.0003,1.99885,1.9992,704800001.0
2008-10-07 14:08:00,1.99915,1.99965,1.9989,1.9995,458600000.0
2008-10-07 14:09:00,1.9995,2.0002,1.9995,1.9998,347000000.0
2008-10-07 14:10:00,1.9998,2.00005,1.9993,1.9996,469300000.0
2008-10-07 14:11:00,1.99945,1.9998,1.9991,1.9997,248900000.0
2008-10-07 14:12:00,1.9997,1.9999,1.99865,1.99885,303200000.0
2008-10-07 14:13:00,1.99885,1.9991,1.9979,1.9981,297300000.0
2008-10-07 14:14:00,1.99805,1.99815,1.99665,1.9967,320200000.0
2008-10-07 14:15:00,1.9967,1.9979,1.99635,1.9975,480799994.0
2008-10-07 14:16:00,1.99745,1.99755,1.9965,1.9965,404100000.0
2008-10-07 14:17:00,1.9966,1.9974,1.9965,1.99715,210600000.0
2008-10-07 14:18:00,1.99715,1.9972,1.99435,1.99475,293000000.0
2008-10-07 14:19:00,1.9948,1.99535,1.99385,1.9941,424900000.0
2008-10-07 14:20:00,1.9941,1.99605,1.9941,1.99575,344000000.0
2008-10-07 14:21:00,1.9956,1.9956,1.99475,1.995,961299998.0
2008-10-07 14:22:00,1.995,1.9953,1.99385,1.994,663699999.0
2008-10-07 14:23:00,1.994,1.99485,1.9938,1.99445,324300000.0
2008-10-07 14:24:00,1.9944,1.9952,1.99435,1.9948,311500000.0
2008-10-07 14:25:00,1.99475,1.99515,1.9945,1.9946,495600008.0
2008-10-07 14:26:00,1.99465,1.99495,1.9944,1.9944,917100013.0
2008-10-07 14:27:00,1.9945,1.9946,1.9931,1.9937,325400000.0
2008-10-07 14:28:00,1.99365,1.9939,1.993,1.99315,510200000.0
2008-10-07 14:29:00,1.99315,1.9938,1.99215,1.993,501700000.0
2008-10-07 14:30:00,1.993,1.99365,1.99205,1.9935,185200000.0
2008-10-07 14:31:00,1.9934,1.99585,1.99325,1.9957,423100000.0
2008-10-07 14:32:00,1.9956,1.9959,1.9942,1.9948,566600000.0
2008-10-07 14:33:00,1.99475,1.99515,1.99415,1.99515,492900000.0
2008-10-07 14:34:00,1.9951,1.99555,1.9947,1.995,410500000.0
2008-10-07 14:35:00,1.99505,1.99505,1.9941,1.99425,336100000.0
2008-10-07 14:36:00,1.99425,1.99545,1.99415,1.9954,553900000.0
2008-10-07 14:37:00,1.9955,1.99625,1.9951,1.9954,436800000.0
2008-10-07 14:38:00,1.9954,1.997,1.9953,1.99645,343300000.0
2008-10-07 14:39:00,1.9964,1.997,1.99615,1.9965,654500024.0
2008-10-07 14:40:00,1.9964,1.9968,1.9961,1.99645,572300000.0
2008-10-07 14:41:00,1.99655,1.99795,1.99615,1.99765,234200000.0
2008-10-07 14:42:00,1.99775,1.9982,1.9974,1.9975,296500000.0
2008-10-07 14:43:00,1.9975,1.99785,1.99675,1.99775,323400000.0
2008-10-07 14:44:00,1.9978,1.9978,1.9974,1.9975,341800000.0
2008-10-07 14:45:00,1.9975,1.9981,1.99645,1.9966,674500000.0
2008-10-07 14:46:00,1.9966,1.9969,1.99535,1.99555,448700000.0
2008-10-07 14:47:00,1.9956,1.99565,1.9944,1.99455,550100000.0
2008-10-07 14:48:00,1.99455,1.9971,1.99455,1.99655,408375000.0
2008-10-07 14:49:00,1.99645,1.99685,1.99535,1.9964,417600000.0
2008-10-07 14:50:00,1.9964,1.99665,1.99555,1.99615,394100000.0
2008-10-07 14:51:00,1.99635,1.99695,1.99575,1.9963,217900000.0
2008-10-07 14:52:00,1.9963,1.99635,1.9949,1.9952,304400000.0
2008-10-07 14:53:00,1.9952,1.9959,1.99485,1.9954,160000000.0
2008-10-07 14:54:00,1.9955,1.9958,1.9951,1.9954,243600000.0
2008-10-07 14:55:00,1.9954,1.9964,1.9954,1.9961,184952000.0
2008-10-07 14:56:00,1.9961,1.9968,1.9961,1.9968,99300000.0
2008-10-07 14:57:00,1.99675,1.9969,1.9965,1.9965,510000000.0
2008-10-07 14:58:00,1.9965,1.9965,1.9963,1.9963,429600000.0
2008-10-07 14:59:00,1.9963,1.99635,1.99565,1.99585,106000000.0
2008-10-07 15:00:00,1.99585,2.0008,1.99585,1.997,548100000.0
2008-10-07 15:01:00,1.997,1.99805,1.99625,1.9977,455300002.0
2008-10-07 15:02:00,1.9977,1.9978,1.9962,1.9964,327100000.0
2008-10-07 15:03:00,1.9964,1.99765,1.996,1.99755,461999988.0
2008-10-07 15:04:00,1.99775,1.9991,1.99775,1.9984,684200000.0
2008-10-07 15:05:00,1.9984,1.999,1.99785,1.99875,395100000.0
2008-10-07 15:06:00,1.9987,2.0008,1.9987,2.0002,392200000.0
2008-10-07 15:07:00,2.0002,2.00035,1.9998,2.0,275900000.0
2008-10-07 15:08:00,2.0,2.0025,1.9994,1.99945,514400000.0
2008-10-07 15:09:00,1.9994,1.99975,1.999,1.99975,393800000.0
2008-10-07 15:10:00,1.99955,2.00015,1.9989,1.9991,435000000.0
2008-10-07 15:11:00,1.9991,1.99975,1.9976,1.9995,276000000.0
2008-10-07 15:12:00,1.9995,2.0009,1.9992,1.99965,808999971.0
2008-10-07 15:13:00,1.9997,2.0004,1.9992,2.0,1293500000.0
2008-10-07 15:14:00,2.0001,2.0017,2.0,2.0003,350893750.0
2008-10-07 15:15:00,2.00045,2.0008,1.9991,2.0002,387800000.0
2008-10-07 15:16:00,2.0001,2.0002,1.9997,1.9997,363500000.0
2008-10-07 15:17:00,1.9997,1.99995,1.99915,1.9994,457200000.0
2008-10-07 15:18:00,1.9994,1.9998,1.9994,1.9995,538600000.0
2008-10-07 15:19:00,1.9995,1.99975,1.9995,1.9995,633700000.0
2008-10-07 15:20:00,1.9995,2.0002,1.9991,1.9991,1364000000.0
2008-10-07 15:21:00,1.9991,1.99955,1.9989,1.9992,530600000.0
2008-10-07 15:22:00,1.9991,1.9999,1.9991,1.99985,355000000.0
2008-10-07 15:23:00,1.99985,2.00165,1.9997,2.0014,409500000.0
2008-10-07 15:24:00,2.00135,2.0023,1.99995,2.0017,433900000.0
2008-10-07 15:25:00,2.00175,2.0048,2.0017,2.0044,376900000.0
2008-10-07 15:26:00,2.0044,2.0059,2.0043,2.0047,491900001.0
2008-10-07 15:27:00,2.0047,2.0049,2.00345,2.0044,471400000.0
2008-10-07 15:28:00,2.0044,2.0055,2.0035,2.0055,642200000.0
2008-10-07 15:29:00,2.0055,2.0075,2.00525,2.00575,277000000.0
2008-10-07 15:30:00,2.00575,2.0066,2.0052,2.00635,667600000.0
2008-10-07 15:31:00,2.00625,2.0068,2.0055,2.0056,513700000.0
2008-10-07 15:32:00,2.0056,2.007,2.0055,2.00695,903500000.0
2008-10-07 15:33:00,2.00695,2.0079,2.00695,2.0076,245300000.0
2008-10-07 15:34:00,2.0076,2.0079,2.00545,2.0057,234675000.0
2008-10-07 15:35:00,2.00575,2.00615,2.0043,2.0049,384900000.0
2008-10-07 15:36:00,2.00485,2.00495,2.0037,2.00375,205600000.0
2008-10-07 15:37:00,2.00385,2.0041,2.0035,2.0035,244600000.0
2008-10-07 15:38:00,2.0035,2.0039,2.0031,2.0031,417100000.0
2008-10-07 15:39:00,2.0031,2.00325,2.00205,2.00255,756200000.0
2008-10-07 15:40:00,2.00255,2.0026,2.00125,2.00135,402500000.0
2008-10-07 15:41:00,2.00135,2.00295,2.0011,2.0024,390200000.0
2008-10-07 15:42:00,2.0024,2.0032,2.0024,2.0027,427600000.0
2008-10-07 15:43:00,2.0027,2.0027,2.00175,2.0019,205200000.0
2008-10-07 15:44:00,2.0019,2.0022,2.00105,2.00175,431800000.0
2008-10-07 15:45:00,2.00165,2.00235,2.0014,2.00205,448300001.0
2008-10-07 15:46:00,2.0021,2.00275,2.00175,2.0018,275100000.0
2008-10-07 15:47:00,2.0018,2.0018,2.00115,2.0013,144300000.0
2008-10-07 15:48:00,2.0013,2.0013,2.00035,2.0007,227900000.0
2008-10-07 15:49:00,2.00085,2.001,1.9993,2.00085,295500000.0
2008-10-07 15:50:00,2.0007,2.0014,2.00065,2.0011,231300000.0
2008-10-07 15:51:00,2.001,2.0012,1.99995,2.0007,510200000.0
2008-10-07 15:52:00,2.0007,2.0011,2.0007,2.001,977700000.0
2008-10-07 15:53:00,2.001,2.0019,2.00075,2.0013,483299999.0
2008-10-07 15:54:00,2.0013,2.0018,2.0009,2.0018,279500000.0
2008-10-07 15:55:00,2.00165,2.0029,2.0015,2.0027,400900000.0
2008-10-07 15:56:00,2.0027,2.0032,2.0021,2.00295,327200000.0
2008-10-07 15:57:00,2.0029,2.004,2.0029,2.00335,448300000.0
2008-10-07 15:58:00,2.0033,2.0041,2.00315,2.00395,347100000.0
2008-10-07 15:59:00,2.00385,2.00385,2.0024,2.00305,505100000.0
2008-10-07 16:00:00,2.0031,2.0033,2.0026,2.00325,434000000.0
2008-10-07 16:01:00,2.0032,2.0045,2.00305,2.0042,360600000.0
2008-10-07 16:02:00,2.0042,2.00475,2.004,2.004,296600000.0
2008-10-07 16:03:00,2.004,2.00465,2.0034,2.0044,361500000.0
2008-10-07 16:04:00,2.0044,2.0059,2.00355,2.0045,452700000.0
2008-10-07 16:05:00,2.00455,2.0052,2.00355,2.0045,369400000.0
2008-10-07 16:06:00,2.00445,2.00445,2.00255,2.00255,503500000.0
2008-10-07 16:07:00,2.0025,2.00335,2.0025,2.0029,352800000.0
2008-10-07 16:08:00,2.0029,2.0037,2.0021,2.0034,403100000.0
2008-10-07 16:09:00,2.0034,2.00445,2.0034,2.00425,233052000.0
2008-10-07 16:10:00,2.00425,2.0052,2.00425,2.0048,345100000.0
2008-10-07 16:11:00,2.0048,2.00485,2.0048,2.0048,163300000.0
2008-10-07 16:12:00,2.0048,2.00515,2.00385,2.0047,327400000.0
2008-10-07 16:13:00,2.00475,2.0055,2.00455,2.00525,337800000.0
2008-10-07 16:14:00,2.00525,2.0054,2.00415,2.00415,387900000.0
2008-10-07 16:15:00,2.00405,2.00535,2.004,2.0052,239500000.0
2008-10-07 16:16:00,2.0053,2.00605,2.005,2.0051,345900000.0
2008-10-07 16:17:00,2.00505,2.0056,2.00455,2.005,541000000.0
2008-10-07 16:18:00,2.00505,2.00595,2.0049,2.0055,514000000.0
2008-10-07 16:19:00,2.0053,2.0058,2.0051,2.0053,283000000.0
2008-10-07 16:20:00,2.0053,2.0053,2.00465,2.0049,205900000.0
2008-10-07 16:21:00,2.0049,2.0053,2.00415,2.0044,91200000.0
2008-10-07 16:22:00,2.00435,2.00455,2.004,2.0041,439000000.0
2008-10-07 16:23:00,2.0041,2.00465,2.0041,2.00435,220400000.0
2008-10-07 16:24:00,2.00435,2.00465,2.0043,2.0043,329900000.0
2008-10-07 16:25:00,2.0044,2.00485,2.0042,2.00435,270000000.0
2008-10-07 16:26:00,2.00435,2.0048,2.00435,2.0045,123200000.0
2008-10-07 16:27:00,2.00455,2.0046,2.0043,2.0044,93100000.0
2008-10-07 16:28:00,2.0044,2.0044,2.00295,2.0035,304100000.0
2008-10-07 16:29:00,2.0036,2.00415,2.00335,2.00395,232000000.0
2008-10-07 16:30:00,2.0039,2.00455,2.0037,2.0042,223600000.0
2008-10-07 16:31:00,2.0042,2.00435,2.0038,2.00395,338300000.0
2008-10-07 16:32:00,2.00395,2.00435,2.0035,2.0035,416900000.0
2008-10-07 16:33:00,2.0037,2.00405,2.0025,2.003,379100000.0
2008-10-07 16:34:00,2.003,2.00335,2.0028,2.00315,406500000.0
2008-10-07 16:35:00,2.0032,2.0034,2.002,2.0025,388900000.0
2008-10-07 16:36:00,2.0027,2.0027,2.001,2.0014,665500000.0
2008-10-07 16:37:00,2.0014,2.00205,2.00125,2.00205,361200000.0
2008-10-07 16:38:00,2.00205,2.00295,2.00195,2.0024,297000000.0
2008-10-07 16:39:00,2.0024,2.0032,2.00185,2.0031,159100000.0
2008-10-07 16:40:00,2.00315,2.00345,2.0021,2.0023,378800000.0
2008-10-07 16:41:00,2.0023,2.0024,2.0015,2.0017,156300000.0
2008-10-07 16:42:00,2.0017,2.0019,2.00105,2.0011,289200000.0
2008-10-07 16:43:00,2.0011,2.0014,2.0005,2.0011,233400000.0
2008-10-07 16:44:00,2.0012,2.0024,2.00115,2.00235,387000000.0
2008-10-07 16:45:00,2.00275,2.00275,2.0023,2.00255,238700000.0
2008-10-07 16:46:00,2.0025,2.00375,2.0025,2.0033,342300000.0
2008-10-07 16:47:00,2.0034,2.0041,2.0032,2.004,231800000.0
2008-10-07 16:48:00,2.00395,2.0046,2.0037,2.004,301400000.0
2008-10-07 16:49:00,2.00405,2.0051,2.004,2.0048,211300000.0
2008-10-07 16:50:00,2.00505,2.00605,2.0048,2.0055,191400000.0
2008-10-07 16:51:00,2.0055,2.0055,2.0046,2.0048,303700000.0
2008-10-07 16:52:00,2.0048,2.00605,2.0048,2.0059,296000000.0
2008-10-07 16:53:00,2.00585,2.00705,2.0057,2.0069,337200000.0
2008-10-07 16:54:00,2.00675,2.00815,2.0063,2.0081,278600000.0
2008-10-07 16:55:00,2.00805,2.00995,2.00755,2.00905,415152000.0
2008-10-07 16:56:00,2.009,2.00915,2.0081,2.0084,348000000.0
2008-10-07 16:57:00,2.00845,2.0094,2.00775,2.0089,488000000.0
2008-10-07 16:58:00,2.0089,2.00925,2.0085,2.00885,340400000.0
2008-10-07 16:59:00,2.00905,2.0093,2.00765,2.0083,461993750.0
2008-10-07 17:00:00,2.0082,2.0095,2.00805,2.0091,295600000.0
2008-10-07 17:01:00,2.0091,2.0091,2.0075,2.0076,363000000.0
2008-10-07 17:02:00,2.0076,2.0076,2.00655,2.0074,309200000.0
2008-10-07 17:03:00,2.0074,2.0078,2.0072,2.0075,366100000.0
2008-10-07 17:04:00,2.0074,2.00755,2.0071,2.0071,160500000.0
2008-10-07 17:05:00,2.0071,2.0072,2.0061,2.0064,293100000.0
2008-10-07 17:06:00,2.0064,2.0065,2.0058,2.0059,196900000.0
2008-10-07 17:07:00,2.0059,2.00635,2.00475,2.006,307200000.0
2008-10-07 17:08:00,2.006,2.006,2.0048,2.005,424700000.0
2008-10-07 17:09:00,2.005,2.00595,2.005,2.0056,413700000.0
2008-10-07 17:10:00,2.00525,2.00545,2.00395,2.0048,410800000.0
2008-10-07 17:11:00,2.0048,2.0058,2.0046,2.0049,356600000.0
2008-10-07 17:12:00,2.0051,2.0056,2.0042,2.0051,442300000.0
2008-10-07 17:13:00,2.00515,2.00555,2.0048,2.005,284400000.0
2008-10-07 17:14:00,2.005,2.0053,2.00495,2.0051,223700000.0
2008-10-07 17:15:00,2.0052,2.00595,2.0047,2.0056,379900000.0
2008-10-07 17:16:00,2.0056,2.00625,2.0054,2.0059,535500000.0
2008-10-07 17:17:00,2.0059,2.0059,2.0053,2.00535,694200000.0
2008-10-07 17:18:00,2.00545,2.0057,2.0053,2.0054,362600000.0
2008-10-07 17:19:00,2.0054,2.0054,2.0054,2.0054,124800000.0
2008-10-07 17:20:00,2.0054,2.0054,2.00355,2.00355,260099998.0
2008-10-07 17:21:00,2.0037,2.0054,2.0037,2.00485,375800000.0
2008-10-07 17:22:00,2.0049,2.0053,2.0039,2.0046,785200001.0
2008-10-07 17:23:00,2.00455,2.00455,2.0044,2.0044,173800000.0
2008-10-07 17:24:00,2.0044,2.0056,2.0044,2.00475,424700000.0
2008-10-07 17:25:00,2.0048,2.0055,2.00475,2.00515,467400000.0
2008-10-07 17:26:00,2.0052,2.0057,2.004,2.004,313900000.0
2008-10-07 17:27:00,2.004,2.005,2.0039,2.0048,422300000.0
2008-10-07 17:28:00,2.00485,2.00575,2.0047,2.0054,322200000.0
2008-10-07 17:29:00,2.0054,2.00565,2.0042,2.0047,415700000.0
2008-10-07 17:30:00,2.00475,2.0064,2.00465,2.006,327800000.0
2008-10-07 17:31:00,2.006,2.00625,2.0048,2.0052,262000000.0
2008-10-07 17:32:00,2.0052,2.00555,2.005,2.0052,316100000.0
2008-10-07 17:33:00,2.0052,2.0055,2.0052,2.00545,266800000.0
2008-10-07 17:34:00,2.00545,2.00565,2.0052,2.0052,961400000.0
2008-10-07 17:35:00,2.0052,2.0052,2.0032,2.0032,586400000.0
2008-10-07 17:36:00,2.0032,2.00365,2.0028,2.0028,251100000.0
2008-10-07 17:37:00,2.0029,2.0029,2.0017,2.00195,404300000.0
2008-10-07 17:38:00,2.00195,2.00265,2.0017,2.0023,375700000.0
2008-10-07 17:39:00,2.0023,2.0041,2.0023,2.0036,301800000.0
2008-10-07 17:40:00,2.0036,2.0041,2.00335,2.0035,285900000.0
2008-10-07 17:41:00,2.00345,2.00385,2.0031,2.00315,380300000.0
2008-10-07 17:42:00,2.00315,2.0042,2.0029,2.0042,370900000.0
2008-10-07 17:43:00,2.0043,2.0046,2.0038,2.0039,355500000.0
2008-10-07 17:44:00,2.0039,2.00435,2.0037,2.0038,280600000.0
2008-10-07 17:45:00,2.0038,2.004,2.0034,2.0035,239400000.0
2008-10-07 17:46:00,2.0035,2.00435,2.0035,2.0038,581300000.0
2008-10-07 17:47:00,2.0038,2.0042,2.0037,2.0038,321100000.0
2008-10-07 17:48:00,2.0038,2.0038,2.0038,2.0038,268000000.0
2008-10-07 17:49:00,2.0038,2.00475,2.0033,2.0046,295900000.0
2008-10-07 17:50:00,2.0048,2.00645,2.0043,2.00625,338400000.0
2008-10-07 17:51:00,2.00615,2.0064,2.005,2.0051,395100000.0
2008-10-07 17:52:00,2.00505,2.0055,2.0043,2.0051,256600000.0
2008-10-07 17:53:00,2.0051,2.0053,2.00425,2.0046,429300000.0
2008-10-07 17:54:00,2.0047,2.00615,2.00455,2.00575,379775000.0
2008-10-07 17:55:00,2.0058,2.00625,2.0054,2.0058,355200000.0
2008-10-07 17:56:00,2.0058,2.0058,2.0058,2.0058,58000000.0
2008-10-07 17:57:00,2.0058,2.0058,2.0056,2.0056,522000000.0
2008-10-07 17:58:00,2.0056,2.0056,2.00505,2.00505,1065600000.0
2008-10-07 17:59:00,2.00505,2.0052,2.0048,2.0049,356900000.0
2008-10-07 18:00:00,2.0049,2.0049,2.00405,2.0047,313200000.0
2008-10-07 18:01:00,2.0047,2.00515,2.0047,2.0048,168000000.0
2008-10-07 18:02:00,2.00475,2.00475,2.0045,2.0047,455800008.0
2008-10-07 18:03:00,2.0047,2.0047,2.0047,2.0047,150000000.0
2008-10-07 18:04:00,2.0047,2.0047,2.00305,2.00345,438100009.0
2008-10-07 18:05:00,2.0035,2.00375,2.0032,2.0032,299000000.0
2008-10-07 18:06:00,2.0032,2.00395,2.0032,2.00375,170400000.0
2008-10-07 18:07:00,2.0038,2.00415,2.00375,2.00415,149600000.0
2008-10-07 18:08:00,2.00415,2.00415,2.00375,2.0041,81200000.0
2008-10-07 18:09:00,2.004,2.00445,2.00395,2.004,197500000.0
2008-10-07 18:10:00,2.004,2.0044,2.004,2.0041,163700000.0
2008-10-07 18:11:00,2.0041,2.0046,2.004,2.00445,220000000.0
2008-10-07 18:12:00,2.0041,2.0042,2.0039,2.004,542600000.0
2008-10-07 18:13:00,2.004,2.004,2.00215,2.003,739400000.0
2008-10-07 18:14:00,2.003,2.00305,2.003,2.003,65900000.0
2008-10-07 18:15:00,2.003,2.003,2.00235,2.0025,57300000.0
2008-10-07 18:16:00,2.0025,2.0025,2.00195,2.00195,105600000.0
2008-10-07 18:17:00,2.0021,2.0025,2.00085,2.0019,210600000.0
2008-10-07 18:18:00,2.0019,2.0019,2.0007,2.0018,116400000.0
2008-10-07 18:19:00,2.0018,2.002,2.0018,2.002,157800000.0
2008-10-07 18:20:00,2.00205,2.0023,2.0017,2.0017,266800000.0
2008-10-07 18:21:00,2.0017,2.00225,2.00165,2.0022,209000000.0
2008-10-07 18:22:00,2.00215,2.00225,2.0012,2.0018,209800000.0
2008-10-07 18:23:00,2.0018,2.0022,1.9998,2.0001,206600000.0
2008-10-07 18:24:00,2.0002,2.0005,1.99885,1.99915,411200000.0
2008-10-07 18:25:00,1.9992,1.9999,1.9986,1.999,260700000.0
2008-10-07 18:26:00,1.999,1.99915,1.999,1.99905,205700000.0
2008-10-07 18:27:00,1.9991,1.99955,1.999,1.99955,372600000.0
2008-10-07 18:28:00,1.9996,1.99975,1.9991,1.9992,638400000.0
2008-10-07 18:29:00,1.9992,1.99945,1.99905,1.9994,442200000.0
2008-10-07 18:30:00,1.9994,1.9995,1.999,1.9995,202100000.0
2008-10-07 18:31:00,1.99945,1.99945,1.9991,1.9992,95800000.0
2008-10-07 18:32:00,1.9992,1.9995,1.9984,1.99895,137700000.0
2008-10-07 18:33:00,1.9991,1.9991,1.999,1.999,45600000.0
2008-10-07 18:34:00,1.999,1.9993,1.9979,1.999,148100000.0
2008-10-07 18:35:00,1.999,1.999,1.9984,1.9988,224000000.0
2008-10-07 18:36:00,1.9988,1.9989,1.9988,1.9989,69800000.0
2008-10-07 18:37:00,1.99895,1.9992,1.9987,1.9992,359800000.0
2008-10-07 18:38:00,1.99915,1.99915,1.99795,1.9987,129600000.0
2008-10-07 18:39:00,1.9987,1.99915,1.9985,1.99875,313000000.0
2008-10-07 18:40:00,1.9987,2.0002,1.9987,1.9998,238700000.0
2008-10-07 18:41:00,1.9998,2.00005,1.9997,1.9998,218900000.0
2008-10-07 18:42:00,1.9998,1.9998,1.99775,1.9979,291300000.0
2008-10-07 18:43:00,1.99785,1.99825,1.99735,1.9979,176300000.0
2008-10-07 18:44:00,1.9979,1.998,1.99625,1.9964,286500000.0
2008-10-07 18:45:00,1.9964,1.9971,1.9949,1.9955,862900010.0
2008-10-07 18:46:00,1.9955,1.99615,1.9951,1.9961,1960600071.0
2008-10-07 18:47:00,1.99605,1.9967,1.9956,1.99655,323500000.0
2008-10-07 18:48:00,1.9964,1.9969,1.99505,1.9958,749400005.0
2008-10-07 18:49:00,1.9957,1.9963,1.995,1.9961,674900006.0
2008-10-07 18:50:00,1.99595,1.9961,1.9959,1.9959,281400000.0
2008-10-07 18:51:00,1.9959,1.9959,1.9956,1.9959,263200000.0
2008-10-07 18:52:00,1.99585,1.9962,1.9957,1.996,152900000.0
2008-10-07 18:53:00,1.99605,1.9962,1.9959,1.9961,191600000.0
2008-10-07 18:54:00,1.99615,1.99615,1.9957,1.9958,67900000.0
2008-10-07 18:55:00,1.9958,1.9958,1.9954,1.99575,203600000.0
2008-10-07 18:56:00,1.9957,1.9959,1.9957,1.9957,94400000.0
2008-10-07 18:57:00,1.9957,1.9957,1.99395,1.99445,405600000.0
2008-10-07 18:58:00,1.9946,1.995,1.99445,1.9949,213000000.0
2008-10-07 18:59:00,1.99475,1.9952,1.9944,1.9947,222700000.0
2008-10-07 19:00:00,1.99465,1.996,1.9946,1.99585,264752000.0
2008-10-07 19:01:00,1.99585,1.9977,1.99585,1.9975,324000000.0
2008-10-07 19:02:00,1.9977,1.998,1.9974,1.99795,260800000.0
2008-10-07 19:03:00,1.9978,1.9989,1.9976,1.9988,245900000.0
2008-10-07 19:04:00,1.9988,1.9994,1.99835,1.9987,423800000.0
2008-10-07 19:05:00,1.9987,1.9987,1.99795,1.9981,145200000.0
2008-10-07 19:06:00,1.9981,1.9981,1.9981,1.9981,564000000.0
2008-10-07 19:07:00,1.9981,1.9981,1.99645,1.99695,648600000.0
2008-10-07 19:08:00,1.99695,1.9972,1.9962,1.9966,774999962.0
2008-10-07 19:09:00,1.9966,1.9988,1.99655,1.99785,473275000.0
2008-10-07 19:10:00,1.99785,1.9981,1.9978,1.9978,326300000.0
2008-10-07 19:11:00,1.9978,1.9992,1.9978,1.9987,441900000.0
2008-10-07 19:12:00,1.9988,1.9995,1.99845,1.9986,2075000000.0
2008-10-07 19:13:00,1.9986,1.9986,1.99785,1.9986,1746000000.0
2008-10-07 19:14:00,1.9986,1.9986,1.9976,1.9976,478800000.0
2008-10-07 19:15:00,1.99715,1.9977,1.99625,1.99735,876499996.0
2008-10-07 19:16:00,1.99675,1.99675,1.9946,1.9957,446800000.0
2008-10-07 19:17:00,1.9957,1.9957,1.9945,1.9956,164000000.0
2008-10-07 19:18:00,1.9956,1.9958,1.9952,1.9956,166000000.0
2008-10-07 19:19:00,1.9956,1.99645,1.9954,1.9958,216400000.0
2008-10-07 19:20:00,1.9958,1.99645,1.9958,1.9959,201300000.0
2008-10-07 19:21:00,1.9959,1.99595,1.99525,1.9954,462800000.0
2008-10-07 19:22:00,1.9954,1.9954,1.99385,1.994,422000000.0
2008-10-07 19:23:00,1.994,1.9942,1.9936,1.994,171200000.0
2008-10-07 19:24:00,1.994,1.994,1.99315,1.9933,343800000.0
2008-10-07 19:25:00,1.9933,1.99425,1.9933,1.9942,197100000.0
2008-10-07 19:26:00,1.9942,1.99435,1.9932,1.9934,761800001.0
2008-10-07 19:27:00,1.9935,1.9943,1.9934,1.99395,182000000.0
2008-10-07 19:28:00,1.994,1.99435,1.9915,1.992,593000000.0
2008-10-07 19:29:00,1.992,1.99245,1.9913,1.9915,706500000.0
2008-10-07 19:30:00,1.9915,1.9919,1.98955,1.9914,861100000.0
2008-10-07 19:31:00,1.99165,1.993,1.99155,1.9928,596599998.0
2008-10-07 19:32:00,1.9928,1.9931,1.99235,1.9925,170600000.0
2008-10-07 19:33:00,1.99265,1.99295,1.9923,1.9923,183000000.0
2008-10-07 19:34:00,1.9925,1.9925,1.99155,1.99155,153200000.0
2008-10-07 19:35:00,1.9917,1.99195,1.9915,1.99175,110100000.0
2008-10-07 19:36:00,1.9918,1.9922,1.99145,1.99185,260000000.0
2008-10-07 19:37:00,1.9919,1.9922,1.9918,1.9918,134700000.0
2008-10-07 19:38:00,1.9918,1.9924,1.9917,1.992,165300000.0
2008-10-07 19:39:00,1.99195,1.9925,1.99145,1.9918,278300000.0
2008-10-07 19:40:00,1.99185,1.9923,1.99185,1.992,73300000.0
2008-10-07 19:41:00,1.992,1.9921,1.9919,1.9919,92700000.0
2008-10-07 19:42:00,1.9919,1.9919,1.9903,1.99085,715700000.0
2008-10-07 19:43:00,1.991,1.9918,1.991,1.9915,190900000.0
2008-10-07 19:44:00,1.9916,1.992,1.9908,1.99155,106800000.0
2008-10-07 19:45:00,1.9919,1.99215,1.9916,1.9919,95400000.0
2008-10-07 19:46:00,1.99185,1.9926,1.9917,1.9921,158500000.0
2008-10-07 19:47:00,1.992,1.99215,1.9902,1.99075,188600000.0
2008-10-07 19:48:00,1.99065,1.99165,1.98985,1.9914,557799995.0
2008-10-07 19:49:00,1.99145,1.992,1.991,1.9913,562299999.0
2008-10-07 19:50:00,1.9913,1.9916,1.9911,1.9915,1422700001.0
2008-10-07 19:51:00,1.9914,1.99335,1.9905,1.9915,848100009.0
2008-10-07 19:52:00,1.9914,1.99165,1.9896,1.9898,253000000.0
2008-10-07 19:53:00,1.98975,1.99085,1.98955,1.9908,694500000.0
2008-10-07 19:54:00,1.99085,1.9911,1.9903,1.9906,173500000.0
2008-10-07 19:55:00,1.9906,1.99155,1.9898,1.99155,239100000.0
2008-10-07 19:56:00,1.99145,1.99175,1.98995,1.9908,370999998.0
2008-10-07 19:57:00,1.99065,1.991,1.99065,1.9908,273200000.0
2008-10-07 19:58:00,1.9908,1.9911,1.99075,1.9908,304700000.0
2008-10-07 19:59:00,1.9908,1.9911,1.98875,1.9907,428300001.0
2008-10-07 20:00:00,1.9905,1.9908,1.9892,1.9906,688700003.0
2008-10-07 20:01:00,1.9903,1.9907,1.98995,1.9905,969600000.0
2008-10-07 20:02:00,1.9905,1.9914,1.9877,1.9889,847700000.0
2008-10-07 20:03:00,1.9889,1.99,1.9889,1.98975,195700000.0
2008-10-07 20:04:00,1.98995,1.991,1.9895,1.99045,177500000.0
2008-10-07 20:05:00,1.9906,1.99115,1.99025,1.99075,206100000.0
2008-10-07 20:06:00,1.99065,1.9909,1.99005,1.9902,273300000.0
2008-10-07 20:07:00,1.9902,1.9918,1.9902,1.9916,191500000.0
2008-10-07 20:08:00,1.9915,1.9921,1.99135,1.9914,302300000.0
2008-10-07 20:09:00,1.9914,1.9923,1.9914,1.992,575500000.0
2008-10-07 20:10:00,1.9918,1.9926,1.9916,1.99235,174000000.0
2008-10-07 20:11:00,1.9924,1.9938,1.9917,1.9917,268100000.0
2008-10-07 20:12:00,1.9927,1.9929,1.9917,1.9919,379900001.0
2008-10-07 20:13:00,1.99195,1.9924,1.9915,1.9919,717599999.0
2008-10-07 20:14:00,1.9919,1.9928,1.99135,1.99265,843800003.0
2008-10-07 20:15:00,1.99265,1.99265,1.9917,1.9919,299300000.0
2008-10-07 20:16:00,1.99195,1.99355,1.99195,1.993,256300000.0
2008-10-07 20:17:00,1.993,1.99375,1.993,1.99335,294000000.0
2008-10-07 20:18:00,1.9934,1.9948,1.9922,1.9943,355600000.0
2008-10-07 20:19:00,1.9942,1.9956,1.9939,1.9949,313300000.0
2008-10-07 20:20:00,1.9949,1.9973,1.9949,1.9973,177400000.0
2008-10-07 20:21:00,1.9972,1.9972,1.99605,1.99645,996200000.0
2008-10-07 20:22:00,1.99645,1.99705,1.99605,1.9966,1029000000.0
2008-10-07 20:23:00,1.9966,1.9966,1.99575,1.99575,736300000.0
2008-10-07 20:24:00,1.9959,1.9959,1.99485,1.99525,636500000.0
2008-10-07 20:25:00,1.9952,1.9958,1.99465,1.9948,457000000.0
2008-10-07 20:26:00,1.9948,1.995,1.9948,1.9948,471200000.0
2008-10-07 20:27:00,1.9948,1.9948,1.9948,1.9948,259200000.0
2008-10-07 20:28:00,1.9948,1.995,1.9935,1.99415,429800000.0
2008-10-07 20:29:00,1.994,1.9946,1.9933,1.9942,246600000.0
2008-10-07 20:30:00,1.99375,1.99495,1.9935,1.99425,270400001.0
2008-10-07 20:31:00,1.9943,1.9946,1.9941,1.9946,193100000.0
2008-10-07 20:32:00,1.9947,1.99545,1.9946,1.99505,267000000.0
2008-10-07 20:33:00,1.995,1.995,1.99435,1.995,54600000.0
2008-10-07 20:34:00,1.995,1.99505,1.995,1.995,74400000.0
2008-10-07 20:35:00,1.995,1.9953,1.995,1.995,94000000.0
2008-10-07 20:36:00,1.99495,1.99595,1.99495,1.99595,209200000.0
2008-10-07 20:37:00,1.99585,1.9963,1.995,1.9963,122900000.0
2008-10-07 20:38:00,1.9963,1.99675,1.9958,1.99625,308000000.0
2008-10-07 20:39:00,1.9961,1.99615,1.9958,1.9958,481800000.0
2008-10-07 20:40:00,1.9959,1.9965,1.9959,1.99635,112900000.0
2008-10-07 20:41:00,1.9964,1.9967,1.99565,1.9958,194200000.0
2008-10-07 20:42:00,1.9959,1.9959,1.9959,1.9959,276000000.0
2008-10-07 20:43:00,1.9959,1.9959,1.99525,1.9959,552000000.0
2008-10-07 20:44:00,1.9959,1.9968,1.9959,1.9965,208200000.0
2008-10-07 20:45:00,1.9965,1.9967,1.9961,1.9961,288500000.0
2008-10-07 20:46:00,1.9961,1.99635,1.9961,1.9961,285800000.0
2008-10-07 20:47:00,1.9961,1.99675,1.99525,1.9964,642600000.0
2008-10-07 20:48:00,1.9964,1.99795,1.9963,1.9974,380775000.0
2008-10-07 20:49:00,1.99745,1.99755,1.99675,1.9973,167300000.0
2008-10-07 20:50:00,1.9973,1.9973,1.9967,1.9972,166900000.0
2008-10-07 20:51:00,1.9972,1.9976,1.9972,1.9972,108700000.0
2008-10-07 20:52:00,1.9972,1.9972,1.997,1.997,130200000.0
2008-10-07 20:53:00,1.997,1.997,1.99465,1.99565,486300000.0
2008-10-07 20:54:00,1.99545,1.9962,1.9946,1.99465,957000000.0
2008-10-07 20:55:00,1.9954,1.996,1.9945,1.9953,389900000.0
2008-10-07 20:56:00,1.9953,1.9953,1.9944,1.9946,606700000.0
2008-10-07 20:57:00,1.9946,1.99475,1.9937,1.9937,849400001.0
2008-10-07 20:58:00,1.9938,1.994,1.9907,1.9913,882900000.0
2008-10-07 20:59:00,1.9913,1.99215,1.99115,1.99175,325800000.0
2008-10-07 21:00:00,1.9917,1.99245,1.9915,1.9917,668499979.0
2008-10-07 21:01:00,1.991,1.9916,1.9898,1.9915,359400000.0
2008-10-07 21:02:00,1.99145,1.9923,1.9913,1.9916,359400000.0
2008-10-07 21:03:00,1.9917,1.9917,1.99065,1.99125,722000000.0
2008-10-07 21:04:00,1.99125,1.9915,1.99065,1.9911,211100000.0
2008-10-07 21:05:00,1.99125,1.99155,1.991,1.9911,87900000.0
2008-10-07 21:06:00,1.9911,1.9911,1.99035,1.9905,400799979.0
2008-10-07 21:07:00,1.9905,1.9905,1.9893,1.9904,967199981.0
2008-10-07 21:08:00,1.9904,1.9905,1.9904,1.9904,482100000.0
2008-10-07 21:09:00,1.99055,1.9914,1.9904,1.9914,101800000.0
2008-10-07 21:10:00,1.9915,1.992,1.9909,1.9919,144800000.0
2008-10-07 21:11:00,1.99195,1.992,1.9915,1.9918,91700000.0
2008-10-07 21:12:00,1.9917,1.9924,1.9917,1.9923,99700000.0
2008-10-07 21:13:00,1.99215,1.99215,1.992,1.99205,29300000.0
2008-10-07 21:14:00,1.992,1.992,1.9917,1.99185,33100000.0
2008-10-07 21:15:00,1.9918,1.99205,1.99095,1.99095,41100000.0
2008-10-07 21:16:00,1.9911,1.9915,1.9911,1.99115,50300000.0
2008-10-07 21:17:00,1.9912,1.9915,1.991,1.9911,117300000.0
2008-10-07 21:18:00,1.9911,1.9915,1.9908,1.9915,564800000.0
2008-10-07 21:19:00,1.9916,1.99175,1.99105,1.9914,69300000.0
2008-10-07 21:20:00,1.99135,1.9914,1.99125,1.99125,21100000.0
2008-10-07 21:21:00,1.9913,1.9913,1.9911,1.9911,187000000.0
2008-10-07 21:22:00,1.9911,1.9912,1.9911,1.9911,170300000.0
2008-10-07 21:23:00,1.9911,1.99125,1.9911,1.9912,374200000.0
2008-10-07 21:24:00,1.99115,1.9912,1.9911,1.9911,450200000.0
2008-10-07 21:25:00,1.9911,1.9914,1.991,1.991,566000000.0
2008-10-07 21:26:00,1.991,1.99125,1.991,1.99125,612900000.0
2008-10-07 21:27:00,1.99115,1.99135,1.991,1.991,245600000.0
2008-10-07 21:28:00,1.991,1.991,1.99045,1.991,720000000.0
2008-10-07 21:29:00,1.991,1.991,1.9898,1.99055,319000000.0
2008-10-07 21:30:00,1.9909,1.9911,1.9904,1.99065,57900000.0
2008-10-07 21:31:00,1.99065,1.991,1.9905,1.9905,132400000.0
2008-10-07 21:32:00,1.99065,1.99105,1.9906,1.9906,161200000.0
2008-10-07 21:33:00,1.9906,1.9908,1.9906,1.9907,102400000.0
2008-10-07 21:34:00,1.9906,1.99065,1.9906,1.9906,165800000.0
2008-10-07 21:35:00,1.9907,1.99075,1.9905,1.9906,445000000.0
2008-10-07 21:36:00,1.9906,1.99125,1.9904,1.9912,611800000.0
2008-10-07 21:37:00,1.9911,1.9918,1.9909,1.9916,94700000.0
2008-10-07 21:38:00,1.9917,1.9922,1.9914,1.99215,97700000.0
2008-10-07 21:39:00,1.99205,1.99205,1.9905,1.99085,295600000.0
2008-10-07 21:40:00,1.99085,1.991,1.9903,1.9907,387599999.0
2008-10-07 21:41:00,1.9907,1.99075,1.9903,1.9907,620999999.0
2008-10-07 21:42:00,1.9907,1.991,1.98985,1.991,752699999.0
2008-10-07 21:43:00,1.9911,1.9911,1.9906,1.9906,168100000.0
2008-10-07 21:44:00,1.99065,1.99105,1.9904,1.9906,483800000.0
2008-10-07 21:45:00,1.9906,1.9906,1.98995,1.9903,648000000.0
2008-10-07 21:46:00,1.9904,1.9904,1.98945,1.98945,721600000.0
2008-10-07 21:47:00,1.9896,1.9898,1.9896,1.9896,92600000.0
2008-10-07 21:48:00,1.98975,1.99,1.9897,1.9897,233600000.0
2008-10-07 21:49:00,1.9897,1.9897,1.9884,1.98845,623300000.0
2008-10-07 21:50:00,1.9884,1.98855,1.98785,1.9884,797399996.0
2008-10-07 21:51:00,1.98845,1.98895,1.9884,1.9887,345299999.0
2008-10-07 21:52:00,1.9887,1.9887,1.98765,1.9877,152500000.0
2008-10-07 21:53:00,1.9877,1.9887,1.9876,1.9886,451700000.0
2008-10-07 21:54:00,1.9885,1.9888,1.98795,1.9888,47400000.0
2008-10-07 21:55:00,1.9889,1.989,1.9882,1.9882,193000000.0
2008-10-07 21:56:00,1.9882,1.9882,1.98725,1.9874,558200000.0
2008-10-07 21:57:00,1.9874,1.98745,1.9874,1.9874,285400000.0
2008-10-07 21:58:00,1.9874,1.9883,1.9874,1.9882,195000000.0
2008-10-07 21:59:00,1.9882,1.98915,1.9882,1.9891,171956000.0
2008-10-07 22:00:00,1.9894,1.9897,1.98825,1.9897,238700000.0
2008-10-07 22:01:00,1.9897,1.98975,1.98915,1.9892,165000000.0
2008-10-07 22:02:00,1.98925,1.9896,1.98925,1.9895,60400000.0
2008-10-07 22:03:00,1.98955,1.98975,1.98895,1.98955,110000000.0
2008-10-07 22:04:00,1.9896,1.9897,1.9893,1.9893,73100000.0
2008-10-07 22:05:00,1.9893,1.9893,1.9893,1.9893,94500000.0
2008-10-07 22:06:00,1.9893,1.9895,1.9889,1.9893,284800001.0
2008-10-07 22:07:00,1.9893,1.9893,1.9889,1.989,577999970.0
2008-10-07 22:08:00,1.989,1.9892,1.989,1.989,202299992.0
2008-10-07 22:09:00,1.989,1.9892,1.989,1.989,359199982.0
2008-10-07 22:10:00,1.989,1.98935,1.9886,1.98895,306399983.0
2008-10-07 22:11:00,1.989,1.9891,1.989,1.989,181299993.0
2008-10-07 22:12:00,1.98875,1.98922,1.98806,1.98838,467400000.0
2008-10-07 22:13:00,1.989,1.99025,1.98875,1.98985,148999999.0
2008-10-07 22:14:00,1.98995,1.99,1.9895,1.9895,60200000.0
2008-10-07 22:15:00,1.9895,1.9907,1.9895,1.9902,82700000.0
2008-10-07 22:16:00,1.9902,1.99045,1.9902,1.99025,17200000.0
2008-10-07 22:17:00,1.99025,1.9907,1.9902,1.9906,21600000.0
2008-10-07 22:18:00,1.99065,1.9911,1.9902,1.99075,71900000.0
2008-10-07 22:19:00,1.9907,1.99075,1.9907,1.9907,31600000.0
2008-10-07 22:20:00,1.9907,1.9911,1.9907,1.9911,57600000.0
2008-10-07 22:21:00,1.9912,1.9912,1.9907,1.99075,88600000.0
2008-10-07 22:22:00,1.99075,1.9912,1.9907,1.9907,104500000.0
2008-10-07 22:23:00,1.9907,1.99085,1.9906,1.9907,28000000.0
2008-10-07 22:24:00,1.9907,1.9907,1.98905,1.98905,146100000.0
2008-10-07 22:25:00,1.989,1.9892,1.9889,1.9891,58000000.0
2008-10-07 22:26:00,1.9891,1.98955,1.9891,1.9894,64100000.0
2008-10-07 22:27:00,1.98945,1.9897,1.9891,1.9894,101800000.0
2008-10-07 22:28:00,1.9894,1.98955,1.9892,1.9893,34600000.0
2008-10-07 22:29:00,1.9892,1.98985,1.9891,1.9896,161800000.0
2008-10-07 22:30:00,1.9896,1.99095,1.9895,1.98985,108600000.0
2008-10-07 22:31:00,1.98985,1.9902,1.9895,1.9897,99400000.0
2008-10-07 22:32:00,1.9897,1.99015,1.9897,1.99005,73300000.0
2008-10-07 22:33:00,1.99005,1.99015,1.9896,1.98985,127800000.0
2008-10-07 22:34:00,1.9898,1.9901,1.9898,1.99,35600000.0
2008-10-07 22:35:00,1.99,1.99005,1.98985,1.99005,18800000.0
2008-10-07 22:36:00,1.99005,1.99005,1.9896,1.98985,91800000.0
2008-10-07 22:37:00,1.98985,1.9901,1.9895,1.98965,175900000.0
2008-10-07 22:38:00,1.98965,1.9902,1.9896,1.9899,62700000.0
2008-10-07 22:39:00,1.98985,1.99025,1.9897,1.98995,31200000.0
2008-10-07 22:40:00,1.99,1.99015,1.98945,1.99015,135200000.0
2008-10-07 22:41:00,1.99035,1.99055,1.98985,1.99005,31000000.0
2008-10-07 22:42:00,1.98985,1.99035,1.9897,1.9897,110400000.0
2008-10-07 22:43:00,1.9897,1.9897,1.9897,1.9897,66000000.0
2008-10-07 22:44:00,1.9898,1.9898,1.9897,1.9897,97600001.0
2008-10-07 22:45:00,1.9897,1.9897,1.9897,1.9897,159600000.0
2008-10-07 22:46:00,1.9898,1.99015,1.9897,1.9897,207000000.0
2008-10-07 22:47:00,1.9897,1.98995,1.9897,1.9897,114200000.0
2008-10-07 22:48:00,1.9897,1.99025,1.9897,1.9901,106100000.0
2008-10-07 22:49:00,1.99,1.99025,1.9899,1.99005,45500000.0
2008-10-07 22:50:00,1.99005,1.9908,1.9898,1.99015,49700000.0
2008-10-07 22:51:00,1.9901,1.9902,1.98985,1.98985,11800000.0
2008-10-07 22:52:00,1.98985,1.98995,1.9898,1.9898,199200000.0
2008-10-07 22:53:00,1.9898,1.9898,1.98925,1.9898,306600000.0
2008-10-07 22:54:00,1.9898,1.9903,1.98965,1.9898,312400000.0
2008-10-07 22:55:00,1.9898,1.99025,1.9898,1.9898,152000000.0
2008-10-07 22:56:00,1.9898,1.9898,1.9898,1.9898,488400000.0
2008-10-07 22:57:00,1.9898,1.9898,1.98925,1.98925,222000000.0
2008-10-07 22:58:00,1.9894,1.9898,1.98905,1.9894,419600000.0
2008-10-07 22:59:00,1.9894,1.98965,1.98875,1.9888,273200000.0
2008-10-07 23:00:00,1.9881,1.98945,1.98735,1.9887,27000000.0
2008-10-07 23:01:00,1.9883,1.98897,1.9876,1.98824,48800000.0
2008-10-07 23:02:00,1.98835,1.98835,1.9882,1.9883,3000000.0
2008-10-07 23:03:00,1.98845,1.9895,1.9881,1.9895,17800000.0
2008-10-07 23:04:00,1.9909,1.9909,1.98895,1.9893,74500000.0
2008-10-07 23:05:00,1.9894,1.98945,1.9891,1.9891,69600000.0
2008-10-07 23:06:00,1.9898,1.9903,1.98975,1.98975,93499999.0
2008-10-07 23:07:00,1.9901,1.9902,1.9898,1.9899,38000000.0
2008-10-07 23:08:00,1.9899,1.9899,1.9899,1.9899,240000000.0
2008-10-07 23:09:00,1.9899,1.9901,1.9898,1.9898,73000000.0
2008-10-07 23:10:00,1.9901,1.9901,1.9899,1.99,52299999.0
2008-10-07 23:11:00,1.99005,1.99005,1.9899,1.9899,28000000.0
2008-10-07 23:12:00,1.9899,1.9899,1.9895,1.9898,480000000.0
2008-10-07 23:13:00,1.9899,1.9899,1.98905,1.9895,408000000.0
2008-10-07 23:14:00,1.9898,1.9899,1.9895,1.9895,732000000.0
2008-10-07 23:15:00,1.9896,1.9899,1.9895,1.9898,432000000.0
2008-10-07 23:16:00,1.9896,1.9899,1.98905,1.9896,428000000.0
2008-10-07 23:17:00,1.9896,1.9896,1.9888,1.9888,432000000.0
2008-10-07 23:18:00,1.9889,1.9892,1.9888,1.9892,240000000.0
2008-10-07 23:19:00,1.9892,1.9892,1.9892,1.9892,132000000.0
2008-10-07 23:20:00,1.9892,1.9892,1.9892,1.9892,132000000.0
2008-10-07 23:21:00,1.9892,1.9892,1.9892,1.9892,96000000.0
2008-10-07 23:22:00,1.9892,1.9892,1.9892,1.9892,132000000.0
2008-10-07 23:23:00,1.9892,1.9892,1.9892,1.9892,276000000.0
2008-10-07 23:24:00,1.9892,1.9892,1.9892,1.9892,144000000.0
2008-10-07 23:25:00,1.9892,1.9892,1.9892,1.9892,96000000.0
2008-10-07 23:26:00,1.9892,1.9892,1.9892,1.9892,36000000.0
2008-10-07 23:27:00,1.98995,1.9907,1.98895,1.98915,58800000.0
2008-10-07 23:28:00,1.9894,1.9896,1.9891,1.9891,59600000.0
2008-10-07 23:29:00,1.9891,1.9892,1.9891,1.9891,254400000.0
2008-10-07 23:30:00,1.9891,1.9892,1.9891,1.9891,77800000.0
2008-10-07 23:31:00,1.9891,1.9891,1.9891,1.9891,168000000.0
2008-10-07 23:32:00,1.9891,1.9891,1.9889,1.9889,72000000.0
2008-10-07 23:33:00,1.9889,1.9891,1.9889,1.9891,172800000.0
2008-10-07 23:34:00,1.9891,1.9891,1.9891,1.9891,132000000.0
2008-10-07 23:35:00,1.9891,1.9891,1.9889,1.9889,168000000.0
2008-10-07 23:36:00,1.989,1.989,1.989,1.989,72000000.0
2008-10-07 23:37:00,1.9889,1.9889,1.9889,1.9889,432000000.0
2008-10-07 23:38:00,1.9889,1.9889,1.9889,1.9889,192000000.0
2008-10-07 23:39:00,1.9906,1.99065,1.9885,1.9889,176800000.0
2008-10-07 23:40:00,1.98895,1.9895,1.9885,1.98945,105200000.0
2008-10-07 23:41:00,1.9896,1.99,1.9883,1.9889,148800000.0
2008-10-07 23:42:00,1.9887,1.9894,1.98835,1.98925,63200000.0
2008-10-07 23:43:00,1.98845,1.98975,1.98845,1.98975,35800000.0
2008-10-07 23:44:00,1.9899,1.99015,1.9897,1.99,56600000.0
2008-10-07 23:45:00,1.9899,1.9901,1.9899,1.9901,13000000.0
2008-10-07 23:46:00,1.9898,1.9899,1.9895,1.98965,60000000.0
2008-10-07 23:47:00,1.98995,1.99115,1.98995,1.99115,132200000.0
2008-10-07 23:48:00,1.99065,1.9909,1.9901,1.9904,179600000.0
2008-10-07 23:49:00,1.9904,1.9907,1.9902,1.9906,137000000.0
2008-10-07 23:50:00,1.9907,1.9921,1.9907,1.9921,99000000.0
2008-10-07 23:51:00,1.99175,1.992,1.99105,1.992,107800000.0
2008-10-07 23:52:00,1.99235,1.99235,1.99185,1.992,62200000.0
2008-10-07 23:53:00,1.992,1.9921,1.992,1.9921,24000000.0
2008-10-07 23:54:00,1.99215,1.99265,1.9921,1.9923,97000000.0
2008-10-07 23:55:00,1.9923,1.9923,1.9923,1.9923,12300000.0
2008-10-07 23:56:00,1.9923,1.99235,1.9923,1.99235,13000000.0
2008-10-07 23:57:00,1.9923,1.99235,1.9923,1.9923,64200000.0
2008-10-07 23:58:00,1.99238,1.9928,1.991,1.99176,96400000.0
2008-10-07 23:59:00,1.99235,1.99295,1.99235,1.9929,29900000.0
2008-10-08 00:00:00,1.9925,1.9929,1.9925,1.9926,57600000.0
2008-10-08 00:01:00,1.9926,1.9933,1.99245,1.9926,226200000.0
2008-10-08 00:02:00,1.9926,1.9926,1.9926,1.9926,252000000.0
2008-10-08 00:03:00,1.9926,1.9926,1.9926,1.9926,132000000.0
2008-10-08 00:04:00,1.9926,1.9926,1.9926,1.9926,48000000.0
2008-10-08 00:05:00,1.9926,1.9926,1.9926,1.9926,24000000.0
2008-10-08 00:06:00,1.9926,1.9926,1.9926,1.9926,108000000.0
2008-10-08 00:07:00,1.9926,1.99315,1.99245,1.99245,104500000.0
2008-10-08 00:08:00,1.99255,1.99255,1.99163,1.99221,82600000.0
2008-10-08 00:09:00,1.9926,1.9926,1.9926,1.9926,108000000.0
2008-10-08 00:10:00,1.9928,1.9928,1.9928,1.9928,1000000.0
2008-10-08 00:11:00,1.9927,1.9927,1.9926,1.9926,13000000.0
2008-10-08 00:12:00,1.9926,1.9926,1.9926,1.9926,48000000.0
2008-10-08 00:13:00,1.9926,1.99285,1.9925,1.9926,78800000.0
2008-10-08 00:14:00,1.9928,1.993,1.99245,1.99265,52000000.0
2008-10-08 00:15:00,1.99265,1.99265,1.9926,1.99265,15400000.0
2008-10-08 00:16:00,1.99283,1.99328,1.99256,1.99328,16800000.0
2008-10-08 00:17:00,1.99285,1.9932,1.99265,1.9932,62400000.0
2008-10-08 00:18:00,1.99325,1.9933,1.99325,1.9933,2000000.0
2008-10-08 00:19:00,1.9934,1.9934,1.9933,1.9933,6000000.0
2008-10-08 00:20:00,1.9931,1.99324,1.993,1.99324,28800000.0
2008-10-08 00:21:00,1.99325,1.9935,1.9932,1.9934,15000000.0
2008-10-08 00:22:00,1.9933,1.9933,1.9927,1.9927,100600000.0
2008-10-08 00:23:00,1.99246,1.99344,1.99165,1.99255,55200000.0
2008-10-08 00:24:00,1.9927,1.9927,1.9923,1.9926,471000000.0
2008-10-08 00:25:00,1.9923,1.9926,1.9923,1.9926,188100000.0
2008-10-08 00:26:00,1.99152,1.99178,1.99098,1.99158,46800000.0
2008-10-08 00:27:00,1.9927,1.9927,1.9923,1.9924,151000000.0
2008-10-08 00:28:00,1.9924,1.9924,1.9922,1.9922,9000000.0
2008-10-08 00:29:00,1.9922,1.9922,1.98995,1.99035,28000000.0
2008-10-08 00:30:00,1.99045,1.99045,1.99035,1.99045,9800000.0
2008-10-08 00:31:00,1.9906,1.9909,1.9906,1.9909,5000000.0
2008-10-08 00:32:00,1.99075,1.99085,1.9906,1.99085,15400000.0
2008-10-08 00:33:00,1.99085,1.991,1.99085,1.99095,17000000.0
2008-10-08 00:34:00,1.99095,1.99095,1.9906,1.9909,40600000.0
2008-10-08 00:35:00,1.99105,1.99105,1.9907,1.9908,18000000.0
2008-10-08 00:36:00,1.9908,1.9917,1.99055,1.9915,70700000.0
2008-10-08 00:37:00,1.9915,1.9915,1.9915,1.9915,30000000.0
2008-10-08 00:38:00,1.99085,1.99174,1.99034,1.99085,578400000.0
2008-10-08 00:39:00,1.991,1.99114,1.99013,1.99076,217200000.0
2008-10-08 00:40:00,1.99141,1.99174,1.98992,1.99151,579600000.0
2008-10-08 00:41:00,1.99141,1.99141,1.99081,1.99136,410400000.0
2008-10-08 00:42:00,1.99149,1.99169,1.99066,1.9907,896800000.0
2008-10-08 00:43:00,1.99144,1.99174,1.99071,1.99092,585200000.0
2008-10-08 00:44:00,1.9915,1.99175,1.9915,1.99175,17300000.0
2008-10-08 00:45:00,1.9918,1.99185,1.9915,1.99165,16000000.0
2008-10-08 00:46:00,1.9915,1.9915,1.9915,1.9915,60000000.0
2008-10-08 00:47:00,1.99088,1.99121,1.99059,1.99085,64600000.0
2008-10-08 00:48:00,1.99111,1.99111,1.99029,1.99088,60200000.0
2008-10-08 00:49:00,1.99108,1.99126,1.9905,1.99126,27800000.0
2008-10-08 00:50:00,1.9915,1.9915,1.9915,1.9915,108000000.0
2008-10-08 00:51:00,1.9915,1.9915,1.9914,1.9915,288000000.0
2008-10-08 00:52:00,1.9915,1.9915,1.9909,1.9909,654000000.0
2008-10-08 00:53:00,1.9909,1.9909,1.9897,1.9897,157000000.0
2008-10-08 00:54:00,1.9899,1.9909,1.9897,1.9907,150000000.0
2008-10-08 00:55:00,1.99019,1.99098,1.98962,1.99067,349500000.0
2008-10-08 00:56:00,1.99083,1.99157,1.99067,1.99124,284300000.0
2008-10-08 00:57:00,1.99115,1.99137,1.99009,1.99085,142900000.0
2008-10-08 00:58:00,1.99038,1.99078,1.98925,1.99029,364400000.0
2008-10-08 00:59:00,1.9909,1.9909,1.9909,1.9909,30000000.0
2008-10-08 01:00:00,1.99019,1.9904,1.98953,1.99007,59400000.0
2008-10-08 01:01:00,1.9909,1.9909,1.9909,1.9909,24000000.0
2008-10-08 01:02:00,1.9909,1.9909,1.9909,1.9909,12000000.0
2008-10-08 01:03:00,1.98954,1.98975,1.98891,1.98934,277200000.0
2008-10-08 01:04:00,1.99025,1.99075,1.99025,1.9904,24000000.0
2008-10-08 01:05:00,1.9904,1.9904,1.9904,1.9904,72000000.0
2008-10-08 01:06:00,1.9904,1.9904,1.9904,1.9904,30000000.0
2008-10-08 01:07:00,1.9904,1.9904,1.9904,1.9904,6000000.0
2008-10-08 01:08:00,1.98944,1.99004,1.98923,1.98944,33900000.0
2008-10-08 01:09:00,1.9904,1.9906,1.9901,1.9901,211800002.0
2008-10-08 01:10:00,1.9902,1.9905,1.9902,1.9905,97000000.0
2008-10-08 01:11:00,1.9905,1.9905,1.9905,1.9905,48000000.0
2008-10-08 01:12:00,1.98969,1.99016,1.98932,1.98988,138400000.0
2008-10-08 01:13:00,1.98977,1.98996,1.98935,1.98996,52100000.0
2008-10-08 01:14:00,1.99012,1.99023,1.98916,1.98964,133400000.0
2008-10-08 01:15:00,1.99075,1.9912,1.99075,1.9912,44900000.0
2008-10-08 01:16:00,1.99125,1.9949,1.99125,1.9941,192200000.0
2008-10-08 01:17:00,1.9941,1.9941,1.99325,1.9941,150000000.0
2008-10-08 01:18:00,1.9941,1.9941,1.9941,1.9941,108000000.0
2008-10-08 01:19:00,1.99415,1.99435,1.99415,1.9943,15000000.0
2008-10-08 01:20:00,1.99387,1.99437,1.99251,1.99321,54000000.0
2008-10-08 01:21:00,1.9943,1.9943,1.9907,1.9915,392800000.0
2008-10-08 01:22:00,1.9915,1.99215,1.9915,1.992,167300000.0
2008-10-08 01:23:00,1.9921,1.9932,1.9921,1.9932,37000000.0
2008-10-08 01:24:00,1.99335,1.9936,1.9931,1.9932,103800000.0
2008-10-08 01:25:00,1.9934,1.99355,1.99255,1.9927,108299999.0
2008-10-08 01:26:00,1.99285,1.9932,1.99285,1.99315,35200000.0
2008-10-08 01:27:00,1.99305,1.9931,1.9929,1.9929,37200000.0
2008-10-08 01:28:00,1.9929,1.99425,1.9929,1.9931,342700000.0
2008-10-08 01:29:00,1.9931,1.9931,1.9931,1.9931,72000000.0
2008-10-08 01:30:00,1.9931,1.9931,1.9905,1.9907,389700000.0
2008-10-08 01:31:00,1.9907,1.991,1.9906,1.9909,275500000.0
2008-10-08 01:32:00,1.99095,1.99115,1.9907,1.9909,158199999.0
2008-10-08 01:33:00,1.9909,1.9912,1.99055,1.9911,416099998.0
2008-10-08 01:34:00,1.9911,1.99145,1.9911,1.9911,108900000.0
2008-10-08 01:35:00,1.9913,1.99185,1.99085,1.99125,32000000.0
2008-10-08 01:36:00,1.9914,1.9916,1.9912,1.9916,15000000.0
2008-10-08 01:37:00,1.99155,1.99175,1.9914,1.99175,11000000.0
2008-10-08 01:38:00,1.9918,1.9918,1.99115,1.9912,174000001.0
2008-10-08 01:39:00,1.9912,1.9915,1.9912,1.9915,63400000.0
2008-10-08 01:40:00,1.99165,1.99185,1.99165,1.99185,15400000.0
2008-10-08 01:41:00,1.99185,1.99245,1.99165,1.99245,20800000.0
2008-10-08 01:42:00,1.99245,1.99255,1.9919,1.9923,64300000.0
2008-10-08 01:43:00,1.99225,1.9935,1.9921,1.993,118900000.0
2008-10-08 01:44:00,1.993,1.9935,1.993,1.9933,138500000.0
2008-10-08 01:45:00,1.9933,1.9937,1.99305,1.9934,64900000.0
2008-10-08 01:46:00,1.99345,1.99385,1.9934,1.9938,106000000.0
2008-10-08 01:47:00,1.9939,1.99395,1.9938,1.9939,27600000.0
2008-10-08 01:48:00,1.99395,1.99405,1.9937,1.99395,9400000.0
2008-10-08 01:49:00,1.99415,1.9942,1.9938,1.9938,30300000.0
2008-10-08 01:50:00,1.9938,1.99395,1.9938,1.9938,90200000.0
2008-10-08 01:51:00,1.99395,1.9941,1.9937,1.9938,196600000.0
2008-10-08 01:52:00,1.9938,1.9948,1.9938,1.9946,138200000.0
2008-10-08 01:53:00,1.9946,1.99475,1.9945,1.9946,15400000.0
2008-10-08 01:54:00,1.9946,1.9946,1.9942,1.9945,54000000.0
2008-10-08 01:55:00,1.9945,1.9946,1.9945,1.9946,15600000.0
2008-10-08 01:56:00,1.9946,1.9946,1.9946,1.9946,2400000.0
2008-10-08 01:57:00,1.9946,1.9946,1.9942,1.9946,39600000.0
2008-10-08 01:58:00,1.9946,1.9946,1.9927,1.99285,133600000.0
2008-10-08 01:59:00,1.99285,1.9931,1.99255,1.993,35000000.0
2008-10-08 02:00:00,1.99315,1.9932,1.9925,1.99265,86000000.0
2008-10-08 02:01:00,1.9929,1.99335,1.99265,1.99325,37700000.0
2008-10-08 02:02:00,1.99335,1.9936,1.99275,1.99285,483200000.0
2008-10-08 02:03:00,1.993,1.9932,1.993,1.9931,48300000.0
2008-10-08 02:04:00,1.9931,1.9931,1.9931,1.9931,288000000.0
2008-10-08 02:05:00,1.9931,1.9931,1.9927,1.993,490000000.0
2008-10-08 02:06:00,1.9929,1.9931,1.9929,1.9931,420000000.0
2008-10-08 02:07:00,1.9931,1.9941,1.9929,1.9933,146800000.0
2008-10-08 02:08:00,1.9933,1.9933,1.99275,1.9929,492000000.0
2008-10-08 02:09:00,1.9929,1.9929,1.99205,1.9929,182000000.0
2008-10-08 02:10:00,1.99255,1.9929,1.99205,1.9929,252399998.0
2008-10-08 02:11:00,1.9929,1.9929,1.9929,1.9929,48000000.0
2008-10-08 02:12:00,1.99191,1.99248,1.99191,1.99244,40000000.0
2008-10-08 02:13:00,1.99218,1.99247,1.99126,1.99247,97300000.0
2008-10-08 02:14:00,1.99239,1.99288,1.99176,1.99274,66900000.0
2008-10-08 02:15:00,1.99295,1.9931,1.9929,1.9929,41300000.0
2008-10-08 02:16:00,1.99249,1.99316,1.99204,1.9929,141800000.0
2008-10-08 02:17:00,1.9928,1.9929,1.9928,1.9929,24000000.0
2008-10-08 02:18:00,1.9929,1.99385,1.9929,1.9935,98000000.0
2008-10-08 02:19:00,1.9936,1.9936,1.9935,1.9936,169199997.0
2008-10-08 02:20:00,1.9936,1.9939,1.9936,1.9938,217600000.0
2008-10-08 02:21:00,1.9939,1.9939,1.9937,1.9937,396000000.0
2008-10-08 02:22:00,1.9937,1.9937,1.9937,1.9937,264000000.0
2008-10-08 02:23:00,1.9937,1.9938,1.9936,1.9936,265899997.0
2008-10-08 02:24:00,1.9935,1.994,1.9935,1.99395,331200000.0
2008-10-08 02:25:00,1.9941,1.9944,1.9941,1.9943,372000000.0
2008-10-08 02:26:00,1.9943,1.9943,1.9943,1.9943,36000000.0
2008-10-08 02:27:00,1.9943,1.9943,1.9943,1.9943,108000000.0
2008-10-08 02:28:00,1.9943,1.9943,1.9943,1.9943,156000000.0
2008-10-08 02:29:00,1.9943,1.9944,1.9943,1.9943,314600000.0
2008-10-08 02:30:00,1.99435,1.9945,1.9943,1.9943,27600000.0
2008-10-08 02:31:00,1.9943,1.9943,1.9943,1.9943,96000000.0
2008-10-08 02:32:00,1.9943,1.9943,1.9943,1.9943,12000000.0
2008-10-08 02:33:00,1.9943,1.9943,1.9943,1.9943,12000000.0
2008-10-08 02:34:00,1.9943,1.9943,1.9943,1.9943,84000000.0
2008-10-08 02:35:00,1.9943,1.9943,1.9943,1.9943,120000000.0
2008-10-08 02:36:00,1.99343,1.99392,1.99336,1.99392,31000000.0
2008-10-08 02:37:00,1.9945,1.9945,1.9945,1.9945,3000000.0
2008-10-08 02:38:00,1.9945,1.995,1.9945,1.99475,95200000.0
2008-10-08 02:39:00,1.99495,1.9952,1.99465,1.9948,96600000.0
2008-10-08 02:40:00,1.99425,1.99471,1.99418,1.99471,15000000.0
2008-10-08 02:41:00,1.9948,1.9948,1.9948,1.9948,24300000.0
2008-10-08 02:42:00,1.9948,1.995,1.9946,1.9947,321100002.0
2008-10-08 02:43:00,1.9948,1.9948,1.9947,1.9947,124300000.0
2008-10-08 02:44:00,1.9947,1.9949,1.9947,1.9949,53200000.0
2008-10-08 02:45:00,1.9949,1.995,1.9949,1.9949,37300000.0
2008-10-08 02:46:00,1.99385,1.99489,1.9937,1.99374,88800000.0
2008-10-08 02:47:00,1.9943,1.99507,1.99393,1.99449,80600000.0
2008-10-08 02:48:00,1.9949,1.9949,1.9946,1.9946,376000000.0
2008-10-08 02:49:00,1.9946,1.9946,1.99375,1.9939,1192000000.0
2008-10-08 02:50:00,1.9939,1.9939,1.9939,1.9939,144000000.0
2008-10-08 02:51:00,1.9939,1.9939,1.9939,1.9939,84000000.0
2008-10-08 02:52:00,1.9939,1.9939,1.9939,1.9939,408000000.0
2008-10-08 02:53:00,1.9939,1.9939,1.9939,1.9939,204000000.0
2008-10-08 02:54:00,1.9939,1.9939,1.9939,1.9939,48300000.0
2008-10-08 02:55:00,1.9939,1.9939,1.9939,1.9939,252000000.0
2008-10-08 02:56:00,1.9939,1.9941,1.9939,1.9939,249800000.0
2008-10-08 02:57:00,1.9939,1.9939,1.9927,1.9936,1180000000.0
2008-10-08 02:58:00,1.9936,1.9936,1.9921,1.9923,978600000.0
2008-10-08 02:59:00,1.9923,1.9932,1.9921,1.9925,267600000.0
2008-10-08 03:00:00,1.9925,1.9934,1.9925,1.99325,173600000.0
2008-10-08 03:01:00,1.99335,1.9938,1.99235,1.9925,63000000.0
2008-10-08 03:02:00,1.9925,1.99265,1.9925,1.99265,216800000.0
2008-10-08 03:03:00,1.99275,1.99445,1.99275,1.9942,51000000.0
2008-10-08 03:04:00,1.9943,1.99475,1.99385,1.99455,31800000.0
2008-10-08 03:05:00,1.99465,1.9957,1.99455,1.9955,59000000.0
2008-10-08 03:06:00,1.9954,1.9955,1.9952,1.9952,332599998.0
2008-10-08 03:07:00,1.9952,1.9954,1.9952,1.9952,797000000.0
2008-10-08 03:08:00,1.9952,1.9952,1.9952,1.9952,684000000.0
2008-10-08 03:09:00,1.9952,1.99555,1.9951,1.9952,270799994.0
2008-10-08 03:10:00,1.9952,1.99555,1.9951,1.99555,322199996.0
2008-10-08 03:11:00,1.9956,1.99605,1.9955,1.9956,110200000.0
2008-10-08 03:12:00,1.9956,1.9959,1.99555,1.9959,128800000.0
2008-10-08 03:13:00,1.9959,1.99605,1.99565,1.9957,252200000.0
2008-10-08 03:14:00,1.9959,1.99725,1.9959,1.99725,149800000.0
2008-10-08 03:15:00,1.9972,1.9975,1.9967,1.997,150600000.0
2008-10-08 03:16:00,1.997,1.9971,1.9969,1.9969,402399994.0
2008-10-08 03:17:00,1.9969,1.9969,1.9969,1.9969,960000000.0
2008-10-08 03:18:00,1.99695,1.99695,1.9967,1.9968,458200000.0
2008-10-08 03:19:00,1.9968,1.9971,1.9964,1.9967,137599999.0
2008-10-08 03:20:00,1.9968,1.99705,1.99655,1.997,58600000.0
2008-10-08 03:21:00,1.9969,1.9974,1.9963,1.99715,114900000.0
2008-10-08 03:22:00,1.997,1.9971,1.99685,1.9969,107900000.0
2008-10-08 03:23:00,1.9969,1.99695,1.9969,1.9969,98000000.0
2008-10-08 03:24:00,1.99695,1.99695,1.9969,1.9969,25600000.0
2008-10-08 03:25:00,1.99628,1.99632,1.99567,1.99601,38300000.0
2008-10-08 03:26:00,1.9969,1.9969,1.9969,1.9969,156000000.0
2008-10-08 03:27:00,1.9969,1.9969,1.9969,1.9969,300000000.0
2008-10-08 03:28:00,1.9969,1.9969,1.9969,1.9969,132000000.0
2008-10-08 03:29:00,1.9969,1.9969,1.9969,1.9969,180000000.0
2008-10-08 03:30:00,1.9969,1.9969,1.9964,1.9965,132000000.0
2008-10-08 03:31:00,1.9965,1.9965,1.9964,1.9964,408000000.0
2008-10-08 03:32:00,1.9964,1.9965,1.99595,1.9961,324000000.0
2008-10-08 03:33:00,1.9961,1.9961,1.9961,1.9961,313800000.0
2008-10-08 03:34:00,1.99615,1.99655,1.99595,1.9963,79800000.0
2008-10-08 03:35:00,1.99625,1.99645,1.9961,1.99635,59000000.0
2008-10-08 03:36:00,1.9964,1.9966,1.9964,1.9964,13600000.0
2008-10-08 03:37:00,1.99625,1.9967,1.9962,1.9967,125400000.0
2008-10-08 03:38:00,1.9967,1.99675,1.9964,1.9967,497699998.0
2008-10-08 03:39:00,1.99675,1.9971,1.9966,1.99685,91600000.0
2008-10-08 03:40:00,1.9969,1.99725,1.9965,1.9965,150800000.0
2008-10-08 03:41:00,1.9965,1.99655,1.9965,1.9965,341499993.0
2008-10-08 03:42:00,1.9965,1.99745,1.9965,1.997,180099999.0
2008-10-08 03:43:00,1.99735,1.9974,1.9967,1.9967,126900000.0
2008-10-08 03:44:00,1.9967,1.9973,1.9967,1.997,123400000.0
2008-10-08 03:45:00,1.9969,1.997,1.9966,1.9969,24000000.0
2008-10-08 03:46:00,1.99695,1.99715,1.9965,1.99705,31200000.0
2008-10-08 03:47:00,1.9972,1.9974,1.9966,1.9971,197000000.0
2008-10-08 03:48:00,1.99705,1.9972,1.997,1.997,226000000.0
2008-10-08 03:49:00,1.997,1.9971,1.997,1.997,420400000.0
2008-10-08 03:50:00,1.99631,1.99659,1.99622,1.99641,108000000.0
2008-10-08 03:51:00,1.997,1.997,1.997,1.997,96000000.0
2008-10-08 03:52:00,1.997,1.997,1.997,1.997,96000000.0
2008-10-08 03:53:00,1.997,1.997,1.997,1.997,24000000.0
2008-10-08 03:54:00,1.997,1.997,1.997,1.997,97200000.0
2008-10-08 03:55:00,1.997,1.9972,1.997,1.997,124800000.0
2008-10-08 03:56:00,1.99715,1.99745,1.99685,1.9971,48800000.0
2008-10-08 03:57:00,1.997,1.99705,1.9969,1.9969,15000000.0
2008-10-08 03:58:00,1.9969,1.9969,1.9969,1.9969,84000000.0
2008-10-08 03:59:00,1.9969,1.9969,1.9969,1.9969,348000000.0
2008-10-08 04:00:00,1.9969,1.9971,1.9969,1.9969,100900000.0
2008-10-08 04:01:00,1.9969,1.9969,1.9969,1.9969,48000000.0
2008-10-08 04:02:00,1.99662,1.9967,1.99598,1.99638,72500000.0
2008-10-08 04:03:00,1.99657,1.99678,1.99587,1.9961,58300000.0
2008-10-08 04:04:00,1.99652,1.99676,1.99604,1.99676,53300000.0
2008-10-08 04:05:00,1.9969,1.99695,1.9969,1.9969,52900000.0
2008-10-08 04:06:00,1.9969,1.9969,1.9969,1.9969,36300000.0
2008-10-08 04:07:00,1.9969,1.9969,1.9969,1.9969,180000000.0
2008-10-08 04:08:00,1.9969,1.9969,1.9969,1.9969,120000000.0
2008-10-08 04:09:00,1.9969,1.9969,1.9969,1.9969,96000000.0
2008-10-08 04:10:00,1.9969,1.9969,1.9969,1.9969,132000000.0
2008-10-08 04:11:00,1.9969,1.9969,1.9969,1.9969,24000000.0
2008-10-08 04:12:00,1.9969,1.9969,1.9969,1.9969,168000000.0
2008-10-08 04:13:00,1.9969,1.9969,1.9969,1.9969,108000000.0
2008-10-08 04:14:00,1.9969,1.9969,1.9969,1.9969,36000000.0
2008-10-08 04:15:00,1.9969,1.9969,1.9969,1.9969,12000000.0
2008-10-08 04:16:00,1.9969,1.9969,1.9969,1.9969,84000000.0
2008-10-08 04:17:00,1.9959,1.9961,1.9959,1.9961,96000000.0
2008-10-08 04:18:00,1.9961,1.9961,1.9961,1.9961,168000000.0
2008-10-08 04:19:00,1.9961,1.9961,1.9961,1.9961,24000000.0
2008-10-08 04:20:00,1.9961,1.9961,1.9961,1.9961,84000000.0
2008-10-08 04:21:00,1.9961,1.9961,1.996,1.9961,168000000.0
2008-10-08 04:22:00,1.9961,1.9961,1.9961,1.9961,72000000.0
2008-10-08 04:23:00,1.99505,1.99563,1.99487,1.99558,132000000.0
2008-10-08 04:24:00,1.9956,1.99563,1.99483,1.99554,96000000.0
2008-10-08 04:25:00,1.9961,1.9961,1.9961,1.9961,12000000.0
2008-10-08 04:26:00,1.9961,1.9961,1.9961,1.9961,60000000.0
2008-10-08 04:27:00,1.9961,1.9961,1.9961,1.9961,84000000.0
2008-10-08 04:28:00,1.9961,1.9961,1.9961,1.9961,48000000.0
2008-10-08 04:29:00,1.9961,1.9961,1.9961,1.9961,60000000.0
2008-10-08 04:30:00,1.99545,1.99545,1.99486,1.99518,208800000.0
2008-10-08 04:31:00,1.99522,1.99554,1.99487,1.99532,70600000.0
2008-10-08 04:32:00,1.9961,1.9961,1.9961,1.9961,228300000.0
2008-10-08 04:33:00,1.99529,1.99568,1.99485,1.99547,126000000.0
2008-10-08 04:34:00,1.9961,1.9961,1.9961,1.9961,24000000.0
2008-10-08 04:35:00,1.9961,1.9961,1.9961,1.9961,156000000.0
2008-10-08 04:36:00,1.99514,1.99569,1.99512,1.99569,276000000.0
2008-10-08 04:37:00,1.9961,1.9961,1.9961,1.9961,48000000.0
2008-10-08 04:38:00,1.9961,1.9961,1.9961,1.9961,156300000.0
2008-10-08 04:39:00,1.9961,1.9961,1.9961,1.9961,84000000.0
2008-10-08 04:40:00,1.9961,1.9961,1.9961,1.9961,180000000.0
2008-10-08 04:41:00,1.9961,1.9961,1.9961,1.9961,168000000.0
2008-10-08 04:42:00,1.9961,1.9961,1.9961,1.9961,132000000.0
2008-10-08 04:43:00,1.9961,1.9961,1.9961,1.9961,144000000.0
2008-10-08 04:44:00,1.9961,1.9963,1.9961,1.9961,200400000.0
2008-10-08 04:45:00,1.9961,1.9961,1.9961,1.9961,217800000.0
2008-10-08 04:46:00,1.9961,1.9963,1.996,1.9963,184000000.0
2008-10-08 04:47:00,1.9964,1.9964,1.996,1.996,13000000.0
2008-10-08 04:48:00,1.9961,1.9968,1.9961,1.9964,71200000.0
2008-10-08 04:49:00,1.99645,1.99675,1.9964,1.9965,11000000.0
2008-10-08 04:50:00,1.99645,1.9967,1.99635,1.99635,12000000.0
2008-10-08 04:51:00,1.99655,1.9968,1.99635,1.99675,25000000.0
2008-10-08 04:52:00,1.9967,1.997,1.9963,1.99645,30800000.0
2008-10-08 04:53:00,1.99675,1.9969,1.9961,1.9962,27600000.0
2008-10-08 04:54:00,1.99625,1.9965,1.99625,1.99635,4000000.0
2008-10-08 04:55:00,1.99655,1.99685,1.9963,1.9963,119600000.0
2008-10-08 04:56:00,1.9963,1.9963,1.9963,1.9963,108000000.0
2008-10-08 04:57:00,1.9963,1.9963,1.9963,1.9963,204000000.0
2008-10-08 04:58:00,1.9963,1.9963,1.9963,1.9963,132000000.0
2008-10-08 04:59:00,1.9963,1.9963,1.9963,1.9963,84000000.0
2008-10-08 05:00:00,1.9963,1.99645,1.9963,1.99645,122600000.0
2008-10-08 05:01:00,1.9965,1.99685,1.9964,1.9967,13000000.0
2008-10-08 05:02:00,1.9966,1.9966,1.99625,1.99645,3000000.0
2008-10-08 05:03:00,1.9966,1.99665,1.9963,1.99635,25000000.0
2008-10-08 05:04:00,1.9963,1.9963,1.9963,1.9963,24600000.0
2008-10-08 05:05:00,1.99635,1.99635,1.9963,1.9963,13000000.0
2008-10-08 05:06:00,1.9964,1.9964,1.9963,1.9963,14000000.0
2008-10-08 05:07:00,1.99635,1.9966,1.99635,1.99645,8000000.0
2008-10-08 05:08:00,1.99635,1.99635,1.9961,1.9961,239400000.0
2008-10-08 05:09:00,1.9961,1.9967,1.996,1.99655,48600000.0
2008-10-08 05:10:00,1.9966,1.99665,1.99615,1.9962,11000000.0
2008-10-08 05:11:00,1.99615,1.9964,1.99595,1.9961,40400000.0
2008-10-08 05:12:00,1.9961,1.9962,1.9961,1.9962,7000000.0
2008-10-08 05:13:00,1.9962,1.99655,1.9962,1.9965,13000000.0
2008-10-08 05:14:00,1.99645,1.9966,1.9963,1.9963,26800000.0
2008-10-08 05:15:00,1.99625,1.99625,1.996,1.996,22600000.0
2008-10-08 05:16:00,1.996,1.9961,1.9959,1.99595,184400000.0
2008-10-08 05:17:00,1.9962,1.9963,1.99575,1.9963,147500000.0
2008-10-08 05:18:00,1.99635,1.99725,1.9963,1.99695,102800000.0
2008-10-08 05:19:00,1.99695,1.997,1.9968,1.9968,40300000.0
2008-10-08 05:20:00,1.9968,1.99695,1.99675,1.99695,59100000.0
2008-10-08 05:21:00,1.9969,1.9974,1.9968,1.99695,36200000.0
2008-10-08 05:22:00,1.997,1.997,1.9968,1.9968,15400000.0
2008-10-08 05:23:00,1.99685,1.997,1.9966,1.9966,142999999.0
2008-10-08 05:24:00,1.9966,1.9966,1.9966,1.9966,172800001.0
2008-10-08 05:25:00,1.9966,1.9966,1.9966,1.9966,192599998.0
2008-10-08 05:26:00,1.9966,1.9966,1.9966,1.9966,96000000.0
2008-10-08 05:27:00,1.99624,1.99656,1.99593,1.99602,74400000.0
2008-10-08 05:28:00,1.9966,1.9966,1.9966,1.9966,216000000.0
2008-10-08 05:29:00,1.9966,1.9968,1.9966,1.9966,124599998.0
2008-10-08 05:30:00,1.9966,1.997,1.99645,1.99685,332999995.0
2008-10-08 05:31:00,1.997,1.997,1.9967,1.9967,8200000.0
2008-10-08 05:32:00,1.99675,1.99675,1.99665,1.9967,7200000.0
2008-10-08 05:33:00,1.99655,1.9966,1.99655,1.9966,3000000.0
2008-10-08 05:34:00,1.99655,1.99685,1.9964,1.9967,179200000.0
2008-10-08 05:35:00,1.99675,1.9969,1.9967,1.9968,8000000.0
2008-10-08 05:36:00,1.9968,1.9969,1.9964,1.99675,72100000.0
2008-10-08 05:37:00,1.9967,1.99675,1.9965,1.99665,30000000.0
2008-10-08 05:38:00,1.9967,1.9967,1.9965,1.99655,26800000.0
2008-10-08 05:39:00,1.99655,1.99655,1.99655,1.99655,7800000.0
2008-10-08 05:40:00,1.9965,1.9965,1.9965,1.9965,125400001.0
2008-10-08 05:41:00,1.9965,1.9965,1.9965,1.9965,108000000.0
2008-10-08 05:42:00,1.9965,1.9965,1.9965,1.9965,265800000.0
2008-10-08 05:43:00,1.9965,1.9965,1.9965,1.9965,156000000.0
2008-10-08 05:44:00,1.9965,1.9966,1.9965,1.9965,135600000.0
2008-10-08 05:45:00,1.99633,1.99662,1.99535,1.99615,63600000.0
2008-10-08 05:46:00,1.9965,1.9965,1.9965,1.9965,24000000.0
2008-10-08 05:47:00,1.9958,1.99612,1.99543,1.99562,105599994.0
2008-10-08 05:48:00,1.99578,1.99611,1.99526,1.9958,144499993.0
2008-10-08 05:49:00,1.99574,1.99633,1.99574,1.99585,329099985.0
2008-10-08 05:50:00,1.9965,1.9965,1.9965,1.9965,12000000.0
2008-10-08 05:51:00,1.9965,1.9965,1.9965,1.9965,300000000.0
2008-10-08 05:52:00,1.9965,1.9965,1.99595,1.9965,288000000.0
2008-10-08 05:53:00,1.9965,1.9965,1.99595,1.9965,180000000.0
2008-10-08 05:54:00,1.9965,1.9965,1.99595,1.99635,348000000.0
2008-10-08 05:55:00,1.99595,1.9965,1.99595,1.99635,132000000.0
2008-10-08 05:56:00,1.9965,1.9965,1.99585,1.9961,532000000.0
2008-10-08 05:57:00,1.9961,1.9961,1.99515,1.9961,1236800002.0
2008-10-08 05:58:00,1.9961,1.9961,1.996,1.9961,648000000.0
2008-10-08 05:59:00,1.9961,1.9961,1.9961,1.9961,528000000.0
2008-10-08 06:00:00,1.9963,1.9969,1.9962,1.9969,25800000.0
2008-10-08 06:01:00,1.99635,1.997,1.99635,1.9968,45800000.0
2008-10-08 06:02:00,1.9968,1.9971,1.9962,1.9963,299999998.0
2008-10-08 06:03:00,1.9963,1.99765,1.9963,1.9968,548000000.0
2008-10-08 06:04:00,1.9969,1.9975,1.9969,1.9975,71600000.0
2008-10-08 06:05:00,1.99745,1.99745,1.99705,1.9972,9600000.0
2008-10-08 06:06:00,1.9971,1.9972,1.9971,1.9971,11000000.0
2008-10-08 06:07:00,1.99705,1.9976,1.997,1.9974,24000000.0
2008-10-08 06:08:00,1.99745,1.9976,1.9965,1.9966,309000000.0
2008-10-08 06:09:00,1.9966,1.9969,1.9966,1.9969,207000000.0
2008-10-08 06:10:00,1.9968,1.9968,1.9966,1.9966,50300000.0
2008-10-08 06:11:00,1.9966,1.99665,1.9966,1.9966,133600000.0
2008-10-08 06:12:00,1.9966,1.9966,1.9966,1.9966,276000000.0
2008-10-08 06:13:00,1.9966,1.9966,1.99585,1.9963,808000000.0
2008-10-08 06:14:00,1.9963,1.9963,1.9963,1.9963,108600000.0
2008-10-08 06:15:00,1.9963,1.9967,1.9963,1.9967,33500000.0
2008-10-08 06:16:00,1.9968,1.9975,1.9968,1.9972,60500000.0
2008-10-08 06:17:00,1.9972,1.9979,1.9971,1.99775,40000000.0
2008-10-08 06:18:00,1.9978,1.99805,1.99765,1.9979,13000000.0
2008-10-08 06:19:00,1.9979,1.9979,1.9969,1.99715,58800000.0
2008-10-08 06:20:00,1.9973,1.9975,1.99725,1.99745,25400000.0
2008-10-08 06:21:00,1.99735,1.99735,1.9958,1.9971,778799998.0
2008-10-08 06:22:00,1.9971,1.99735,1.9971,1.9971,213000000.0
2008-10-08 06:23:00,1.9971,1.9971,1.9971,1.9971,361200000.0
2008-10-08 06:24:00,1.9971,1.99715,1.9971,1.9971,289600000.0
2008-10-08 06:25:00,1.99663,1.99688,1.99644,1.99674,177700000.0
2008-10-08 06:26:00,1.9971,1.9971,1.997,1.9971,352000000.0
2008-10-08 06:27:00,1.9971,1.9971,1.9971,1.9971,240000000.0
2008-10-08 06:28:00,1.9971,1.9971,1.99535,1.99535,343200000.0
2008-10-08 06:29:00,1.99545,1.99655,1.99545,1.996,98400001.0
2008-10-08 06:30:00,1.99605,1.99695,1.996,1.9969,34000000.0
2008-10-08 06:31:00,1.99695,1.9989,1.99695,1.9988,57800000.0
2008-10-08 06:32:00,1.99865,1.99895,1.9983,1.9983,240000000.0
2008-10-08 06:33:00,1.99775,1.9985,1.99775,1.9983,843200000.0
2008-10-08 06:34:00,1.9982,1.9983,1.997,1.9975,411800002.0
2008-10-08 06:35:00,1.9976,1.99835,1.9976,1.99835,47800000.0
2008-10-08 06:36:00,1.99825,1.99915,1.99815,1.99875,73300000.0
2008-10-08 06:37:00,1.999,2.0001,1.99885,2.0001,89800000.0
2008-10-08 06:38:00,1.9999,2.0008,1.9994,2.0005,103300000.0
2008-10-08 06:39:00,2.00035,2.0009,2.00035,2.0005,129000000.0
2008-10-08 06:40:00,2.0005,2.00075,1.99975,1.9999,294000000.0
2008-10-08 06:41:00,1.9999,1.9999,1.9988,1.9998,345200001.0
2008-10-08 06:42:00,1.9998,1.9998,1.9998,1.9998,144000000.0
2008-10-08 06:43:00,1.9998,2.0004,1.99865,1.999,622200000.0
2008-10-08 06:44:00,1.999,1.9996,1.9988,1.99925,422000000.0
2008-10-08 06:45:00,1.9993,1.9996,1.9989,1.999,315600001.0
2008-10-08 06:46:00,1.999,2.0,1.999,2.0,49000000.0
2008-10-08 06:47:00,2.00005,2.00005,1.9989,1.9989,56000000.0
2008-10-08 06:48:00,1.9989,1.9991,1.9965,1.9971,683400000.0
2008-10-08 06:49:00,1.9971,1.9971,1.99425,1.9948,900100000.0
2008-10-08 06:50:00,1.9948,1.9948,1.9944,1.9948,448000000.0
2008-10-08 06:51:00,1.9948,1.99525,1.9944,1.9948,120200000.0
2008-10-08 06:52:00,1.99495,1.9954,1.99485,1.9952,388000000.0
2008-10-08 06:53:00,1.9952,1.99585,1.9952,1.9954,569800000.0
2008-10-08 06:54:00,1.9954,1.9954,1.9948,1.9951,290000000.0
2008-10-08 06:55:00,1.9951,1.9951,1.9951,1.9951,120000000.0
2008-10-08 06:56:00,1.9952,1.9958,1.9951,1.9956,27800000.0
2008-10-08 06:57:00,1.99615,1.99615,1.9952,1.9952,220600000.0
2008-10-08 06:58:00,1.9952,1.9959,1.9952,1.9955,59200000.0
2008-10-08 06:59:00,1.99545,1.9956,1.99495,1.9956,598000000.0
2008-10-08 07:00:00,1.99555,1.99555,1.9951,1.9952,610199998.0
2008-10-08 07:01:00,1.99525,1.9955,1.995,1.9953,981200000.0
2008-10-08 07:02:00,1.9951,1.9953,1.995,1.9951,1141000000.0
2008-10-08 07:03:00,1.9951,1.99515,1.9951,1.99515,746200000.0
2008-10-08 07:04:00,1.9951,1.9957,1.9949,1.9955,88100000.0
2008-10-08 07:05:00,1.99535,1.99715,1.99525,1.9966,71200000.0
2008-10-08 07:06:00,1.9965,1.99715,1.9965,1.9969,40200000.0
2008-10-08 07:07:00,1.997,1.9979,1.997,1.9972,69600000.0
2008-10-08 07:08:00,1.9972,1.9972,1.9961,1.9961,325800000.0
2008-10-08 07:09:00,1.9962,1.9962,1.9946,1.9951,75200000.0
2008-10-08 07:10:00,1.99525,1.99585,1.99495,1.9951,127800000.0
2008-10-08 07:11:00,1.9951,1.9974,1.9923,1.9951,378100000.0
2008-10-08 07:12:00,1.9951,1.9951,1.99375,1.99465,396900000.0
2008-10-08 07:13:00,1.9946,1.9959,1.9943,1.9943,125600000.0
2008-10-08 07:14:00,1.99385,1.994,1.99325,1.9934,343600000.0
2008-10-08 07:15:00,1.9934,1.99415,1.99325,1.99325,127400000.0
2008-10-08 07:16:00,1.9934,1.994,1.99325,1.99395,70100000.0
2008-10-08 07:17:00,1.99395,1.99425,1.9934,1.99365,73600000.0
2008-10-08 07:18:00,1.99365,1.9939,1.99355,1.9937,27600000.0
2008-10-08 07:19:00,1.9937,1.994,1.9934,1.9934,144400000.0
2008-10-08 07:20:00,1.9934,1.9934,1.9911,1.9911,266600000.0
2008-10-08 07:21:00,1.99135,1.9921,1.9913,1.9917,330000000.0
2008-10-08 07:22:00,1.9919,1.99225,1.9916,1.9917,125300000.0
2008-10-08 07:23:00,1.9917,1.99275,1.99155,1.99255,307400000.0
2008-10-08 07:24:00,1.9925,1.99285,1.9912,1.9912,518600000.0
2008-10-08 07:25:00,1.9912,1.9912,1.98925,1.9894,385400000.0
2008-10-08 07:26:00,1.9894,1.9894,1.9872,1.9889,1088000000.0
2008-10-08 07:27:00,1.989,1.98955,1.98755,1.9892,854800000.0
2008-10-08 07:28:00,1.9892,1.9892,1.9881,1.9883,930000000.0
2008-10-08 07:29:00,1.9883,1.98965,1.9883,1.9894,177600000.0
2008-10-08 07:30:00,1.9896,1.9919,1.9896,1.9918,248000000.0
2008-10-08 07:31:00,1.99195,1.99205,1.9913,1.9913,360000000.0
2008-10-08 07:32:00,1.9913,1.9919,1.9897,1.9916,426000000.0
2008-10-08 07:33:00,1.9916,1.9918,1.98965,1.99115,204900000.0
2008-10-08 07:34:00,1.9913,1.99155,1.9907,1.9907,407800000.0
2008-10-08 07:35:00,1.9908,1.9908,1.98865,1.989,265399998.0
2008-10-08 07:36:00,1.9891,1.99,1.9872,1.9886,1067200000.0
2008-10-08 07:37:00,1.9888,1.9888,1.9856,1.9873,928300000.0
2008-10-08 07:38:00,1.9874,1.98765,1.98405,1.9849,623600000.0
2008-10-08 07:39:00,1.9849,1.98575,1.9835,1.9849,455800000.0
2008-10-08 07:40:00,1.9849,1.9874,1.9849,1.98615,339400000.0
2008-10-08 07:41:00,1.98665,1.98735,1.9857,1.98675,222200000.0
2008-10-08 07:42:00,1.98695,1.9895,1.98655,1.9895,148100000.0
2008-10-08 07:43:00,1.9896,1.9902,1.9868,1.987,1766400000.0
2008-10-08 07:44:00,1.987,1.9892,1.987,1.9887,314400000.0
2008-10-08 07:45:00,1.9886,1.9886,1.98625,1.9864,755200000.0
2008-10-08 07:46:00,1.9864,1.98735,1.98635,1.98655,1010200000.0
2008-10-08 07:47:00,1.9865,1.9865,1.98565,1.9858,874000000.0
2008-10-08 07:48:00,1.9858,1.9858,1.9857,1.9857,170600000.0
2008-10-08 07:49:00,1.9857,1.9857,1.9844,1.9846,525600001.0
2008-10-08 07:50:00,1.9846,1.9846,1.9819,1.9821,891200000.0
2008-10-08 07:51:00,1.9821,1.9821,1.9798,1.9808,572000000.0
2008-10-08 07:52:00,1.9807,1.98085,1.97985,1.98025,701000000.0
2008-10-08 07:53:00,1.9802,1.98165,1.98,1.98015,49000000.0
2008-10-08 07:54:00,1.98165,1.98165,1.9798,1.9809,85700000.0
2008-10-08 07:55:00,1.98095,1.9817,1.9806,1.9813,121800000.0
2008-10-08 07:56:00,1.9813,1.9819,1.9808,1.9815,371200000.0
2008-10-08 07:57:00,1.9817,1.9817,1.981,1.9814,197500002.0
2008-10-08 07:58:00,1.98145,1.98215,1.9811,1.982,630399998.0
2008-10-08 07:59:00,1.98205,1.98205,1.97955,1.9815,1691400000.0
2008-10-08 08:00:00,1.9815,1.98215,1.9815,1.98195,106100000.0
2008-10-08 08:01:00,1.98205,1.9846,1.9819,1.9841,327400000.0
2008-10-08 08:02:00,1.9841,1.9841,1.98235,1.9825,265200000.0
2008-10-08 08:03:00,1.98265,1.98305,1.9825,1.9826,237400002.0
2008-10-08 08:04:00,1.9826,1.98285,1.9823,1.9823,56100000.0
2008-10-08 08:05:00,1.9823,1.9823,1.98215,1.9823,230100000.0
2008-10-08 08:06:00,1.9823,1.9823,1.9823,1.9823,240000000.0
2008-10-08 08:07:00,1.9823,1.9823,1.9823,1.9823,660000000.0
2008-10-08 08:08:00,1.9823,1.9824,1.9823,1.9824,211000000.0
2008-10-08 08:09:00,1.9823,1.9823,1.9823,1.9823,676799994.0
2008-10-08 08:10:00,1.9823,1.9827,1.9822,1.9823,1468799994.0
2008-10-08 08:11:00,1.9823,1.98275,1.9822,1.9823,1061799994.0
2008-10-08 08:12:00,1.9823,1.9834,1.9823,1.98285,1527199998.0
2008-10-08 08:13:00,1.9829,1.9833,1.9829,1.9833,504400000.0
2008-10-08 08:14:00,1.9831,1.98395,1.9831,1.98395,150000000.0
2008-10-08 08:15:00,1.98405,1.9845,1.9837,1.9844,200800000.0
2008-10-08 08:16:00,1.98425,1.9851,1.9839,1.9846,133000000.0
2008-10-08 08:17:00,1.9846,1.9846,1.98235,1.9834,852000000.0
2008-10-08 08:18:00,1.9837,1.98415,1.98255,1.98255,970600002.0
2008-10-08 08:19:00,1.9828,1.983,1.98235,1.9824,874400000.0
2008-10-08 08:20:00,1.9824,1.98355,1.9824,1.98355,407000000.0
2008-10-08 08:21:00,1.9835,1.9846,1.9834,1.9846,225600000.0
2008-10-08 08:22:00,1.98485,1.985,1.9843,1.9844,736400000.0
2008-10-08 08:23:00,1.9844,1.9844,1.9844,1.9844,612000000.0
2008-10-08 08:24:00,1.9844,1.9844,1.9839,1.98405,511400000.0
2008-10-08 08:25:00,1.9841,1.9848,1.9841,1.9847,136200000.0
2008-10-08 08:26:00,1.9848,1.9859,1.9848,1.9859,359600000.0
2008-10-08 08:27:00,1.9859,1.98595,1.9856,1.9856,814800000.0
2008-10-08 08:28:00,1.9856,1.986,1.98435,1.9857,1101800036.0
2008-10-08 08:29:00,1.98585,1.98735,1.9858,1.98735,253152000.0
2008-10-08 08:30:00,1.98725,1.98985,1.9871,1.9889,116900000.0
2008-10-08 08:31:00,1.9889,1.9931,1.98805,1.9926,288800000.0
2008-10-08 08:32:00,1.9926,1.9926,1.9902,1.9902,350400000.0
2008-10-08 08:33:00,1.9903,1.9912,1.98965,1.9912,146900000.0
2008-10-08 08:34:00,1.99085,1.99175,1.99055,1.99055,579852000.0
2008-10-08 08:35:00,1.99055,1.991,1.9889,1.99045,588699999.0
2008-10-08 08:36:00,1.9906,1.9923,1.9906,1.9923,640700000.0
2008-10-08 08:37:00,1.9922,1.99565,1.9921,1.99545,434000000.0
2008-10-08 08:38:00,1.99545,1.99585,1.99445,1.9949,1124399999.0
2008-10-08 08:39:00,1.9949,1.9949,1.99275,1.99445,729000000.0
2008-10-08 08:40:00,1.9941,1.99445,1.9935,1.9936,415300000.0
2008-10-08 08:41:00,1.9936,1.9938,1.9926,1.9932,408900000.0
2008-10-08 08:42:00,1.99315,1.9951,1.99275,1.99485,341400000.0
2008-10-08 08:43:00,1.9951,1.9972,1.9949,1.9968,278200000.0
2008-10-08 08:44:00,1.9968,1.9989,1.9968,1.99815,308700000.0
2008-10-08 08:45:00,1.9983,2.0003,1.99825,1.9991,436899998.0
2008-10-08 08:46:00,1.99915,1.99975,1.99835,1.9988,299700000.0
2008-10-08 08:47:00,1.9987,1.99885,1.99755,1.9978,392400000.0
2008-10-08 08:48:00,1.99785,1.99855,1.9975,1.9979,795400000.0
2008-10-08 08:49:00,1.9979,1.99795,1.99715,1.9978,386400000.0
2008-10-08 08:50:00,1.9978,1.9978,1.9971,1.9977,352600000.0
2008-10-08 08:51:00,1.99805,1.99825,1.9971,1.9971,440800000.0
2008-10-08 08:52:00,1.99715,1.99745,1.9967,1.9974,315400000.0
2008-10-08 08:53:00,1.9973,1.99745,1.9962,1.9962,171800000.0
2008-10-08 08:54:00,1.9962,1.9962,1.9947,1.9947,414300000.0
2008-10-08 08:55:00,1.9948,1.99605,1.9948,1.99525,301100000.0
2008-10-08 08:56:00,1.99525,1.9964,1.99525,1.9962,223900000.0
2008-10-08 08:57:00,1.9963,1.99705,1.9962,1.9965,414000000.0
2008-10-08 08:58:00,1.9965,1.9965,1.9938,1.9939,561700000.0
2008-10-08 08:59:00,1.99405,1.9941,1.9936,1.99385,103900000.0
2008-10-08 09:00:00,1.99395,1.99575,1.99395,1.99495,215900000.0
2008-10-08 09:01:00,1.99485,1.9954,1.99355,1.9937,336300000.0
2008-10-08 09:02:00,1.9937,1.9937,1.9928,1.9928,230000000.0
2008-10-08 09:03:00,1.9928,1.9928,1.9906,1.9908,316600000.0
2008-10-08 09:04:00,1.99095,1.99175,1.9907,1.9913,307100000.0
2008-10-08 09:05:00,1.9913,1.993,1.9913,1.9921,339400000.0
2008-10-08 09:06:00,1.9921,1.9933,1.992,1.9928,241800000.0
2008-10-08 09:07:00,1.99285,1.99425,1.9928,1.9935,160000000.0
2008-10-08 09:08:00,1.9935,1.9937,1.9926,1.9934,233300000.0
2008-10-08 09:09:00,1.9934,1.99545,1.9934,1.9952,260100000.0
2008-10-08 09:10:00,1.9952,1.9978,1.99515,1.9978,290100000.0
2008-10-08 09:11:00,1.99795,2.0011,1.99745,2.0009,303200000.0
2008-10-08 09:12:00,2.0006,2.00285,2.0001,2.0007,448352000.0
2008-10-08 09:13:00,2.00065,2.00105,1.99975,2.00065,657399998.0
2008-10-08 09:14:00,2.0006,2.0029,1.9994,2.00265,487500000.0
2008-10-08 09:15:00,2.0026,2.00285,2.00175,2.0018,535900000.0
2008-10-08 09:16:00,2.002,2.0029,1.9999,2.00205,569704001.0
2008-10-08 09:17:00,2.0001,2.00245,1.9977,1.9979,649556000.0
2008-10-08 09:18:00,1.9979,2.0,1.996,1.99605,754900000.0
2008-10-08 09:19:00,1.99785,1.99815,1.9949,1.995,663256000.0
2008-10-08 09:20:00,1.995,1.99585,1.9929,1.9929,732100000.0
2008-10-08 09:21:00,1.9929,1.99445,1.9921,1.9942,501000000.0
2008-10-08 09:22:00,1.9944,1.9961,1.99435,1.9961,274800000.0
2008-10-08 09:23:00,1.99595,1.99645,1.9945,1.99485,417500000.0
2008-10-08 09:24:00,1.9951,1.99525,1.9929,1.99305,513800000.0
2008-10-08 09:25:00,1.99315,1.99405,1.99215,1.99215,304100000.0
2008-10-08 09:26:00,1.99215,1.9924,1.9914,1.99205,380100000.0
2008-10-08 09:27:00,1.99195,1.9932,1.991,1.9923,386800000.0
2008-10-08 09:28:00,1.9924,1.99405,1.9922,1.9932,527100004.0
2008-10-08 09:29:00,1.9932,1.99335,1.9904,1.99055,546100000.0
2008-10-08 09:30:00,1.99075,1.99125,1.98855,1.9888,1051999953.0
2008-10-08 09:31:00,1.9888,1.9889,1.9869,1.98695,529500002.0
2008-10-08 09:32:00,1.98695,1.98955,1.9865,1.9893,367300000.0
2008-10-08 09:33:00,1.9893,1.99005,1.9891,1.9897,259900000.0
2008-10-08 09:34:00,1.9897,1.9898,1.9881,1.9891,174700000.0
2008-10-08 09:35:00,1.9891,1.9896,1.9891,1.98945,256300000.0
2008-10-08 09:36:00,1.9894,1.9901,1.98855,1.9891,638200003.0
2008-10-08 09:37:00,1.98915,1.99025,1.989,1.9894,351300000.0
2008-10-08 09:38:00,1.98945,1.99,1.98925,1.9897,226300000.0
2008-10-08 09:39:00,1.9897,1.99025,1.9896,1.99,116300000.0
2008-10-08 09:40:00,1.99,1.9905,1.99,1.9902,48200000.0
2008-10-08 09:41:00,1.9902,1.9906,1.9902,1.9903,76200000.0
2008-10-08 09:42:00,1.9903,1.9904,1.9903,1.9903,156500000.0
2008-10-08 09:43:00,1.99035,1.991,1.9902,1.9909,235499996.0
2008-10-08 09:44:00,1.99095,1.9914,1.98995,1.9901,732899999.0
2008-10-08 09:45:00,1.9901,1.9901,1.9884,1.9884,1352399984.0
2008-10-08 09:46:00,1.9885,1.9892,1.9876,1.9888,565400000.0
2008-10-08 09:47:00,1.9888,1.98935,1.98875,1.989,114800000.0
2008-10-08 09:48:00,1.989,1.9891,1.9886,1.9888,136800000.0
2008-10-08 09:49:00,1.9888,1.98975,1.9888,1.98905,224900000.0
2008-10-08 09:50:00,1.989,1.9896,1.989,1.9893,99100000.0
2008-10-08 09:51:00,1.9893,1.9893,1.98795,1.9881,253000000.0
2008-10-08 09:52:00,1.9881,1.9881,1.9878,1.988,83100000.0
2008-10-08 09:53:00,1.988,1.988,1.9878,1.98785,182700000.0
2008-10-08 09:54:00,1.9879,1.988,1.9877,1.9877,221800000.0
2008-10-08 09:55:00,1.9875,1.9879,1.9872,1.9873,2052615993.0
2008-10-08 09:56:00,1.9872,1.9879,1.987,1.9876,2052615993.0
2008-10-08 09:57:00,1.9875,1.988,1.9871,1.9871,2052615993.0
2008-10-08 09:58:00,1.987,1.9877,1.9867,1.9871,2052615993.0
2008-10-08 09:59:00,1.987,1.9887,1.9859,1.9861,2052615993.0
2008-10-08 10:00:00,1.986,1.9892,1.986,1.9878,2052615993.0
2008-10-08 10:01:00,1.9876,1.9881,1.9863,1.9872,2052615993.0
2008-10-08 10:02:00,1.9868,1.9884,1.9868,1.9874,2052615993.0
2008-10-08 10:03:00,1.9875,1.9898,1.9868,1.9896,2052615993.0
2008-10-08 10:04:00,1.9895,1.9898,1.9872,1.9878,2052615993.0
2008-10-08 10:05:00,1.9877,1.9882,1.9868,1.9873,2052615993.0
2008-10-08 10:06:00,1.9871,1.9872,1.986,1.9866,2052615993.0
2008-10-08 10:07:00,1.9865,1.9871,1.9857,1.9871,2052615993.0
2008-10-08 10:08:00,1.9874,1.9875,1.986,1.9861,2052615993.0
2008-10-08 10:09:00,1.9862,1.9868,1.9857,1.9862,2052615993.0
2008-10-08 10:10:00,1.9863,1.987,1.9856,1.9862,2052615993.0
2008-10-08 10:11:00,1.9861,1.9877,1.986,1.9876,2052615993.0
2008-10-08 10:12:00,1.9877,1.9883,1.9869,1.9869,2052615993.0
2008-10-08 10:13:00,1.987,1.9901,1.9869,1.9888,2052615993.0
2008-10-08 10:14:00,1.9889,1.9891,1.9883,1.9887,2052615993.0
2008-10-08 10:15:00,1.9885,1.9886,1.9871,1.9881,2052615993.0
2008-10-08 10:16:00,1.9879,1.9887,1.9873,1.9881,2052615993.0
2008-10-08 10:17:00,1.9882,1.9885,1.9877,1.9881,2052615993.0
2008-10-08 10:18:00,1.9883,1.9892,1.9881,1.9885,2052615993.0
2008-10-08 10:19:00,1.9883,1.99,1.9881,1.9897,2052615993.0
2008-10-08 10:20:00,1.9898,1.9909,1.9893,1.9908,2052615993.0
2008-10-08 10:21:00,1.9907,1.9907,1.9891,1.9892,2052615993.0
2008-10-08 10:22:00,1.9893,1.9901,1.9884,1.9896,2052615993.0
2008-10-08 10:23:00,1.9895,1.9907,1.9894,1.9907,2052615993.0
2008-10-08 10:24:00,1.9908,1.9908,1.9892,1.9899,2052615993.0
2008-10-08 10:25:00,1.9898,1.9905,1.9884,1.99,2052615993.0
2008-10-08 10:26:00,1.9901,1.9912,1.9899,1.991,2052615993.0
2008-10-08 10:27:00,1.9911,1.9914,1.9902,1.9903,2052615993.0
2008-10-08 10:28:00,1.9904,1.9908,1.9899,1.9905,2052615993.0
2008-10-08 10:29:00,1.9906,1.9906,1.9889,1.9889,2052615993.0
2008-10-08 10:30:00,1.9891,1.9892,1.9879,1.989,2052615993.0
2008-10-08 10:31:00,1.9892,1.9897,1.9878,1.9889,2052615993.0
2008-10-08 10:32:00,1.9893,1.9912,1.9889,1.9904,2052615993.0
2008-10-08 10:33:00,1.9902,1.9945,1.9902,1.9938,2052615993.0
2008-10-08 10:34:00,1.9937,1.9958,1.9937,1.9951,2052615993.0
2008-10-08 10:35:00,1.995,1.9964,1.9948,1.9953,2052615993.0
2008-10-08 10:36:00,1.9952,1.9954,1.9936,1.9936,2052615993.0
2008-10-08 10:37:00,1.9937,1.9941,1.9924,1.9925,2052615993.0
2008-10-08 10:38:00,1.9926,1.9931,1.9923,1.9925,2052615993.0
2008-10-08 10:39:00,1.9923,1.9928,1.9917,1.9917,2052615993.0
2008-10-08 10:40:00,1.9918,1.9919,1.9905,1.9908,2052615993.0
2008-10-08 10:41:00,1.9909,1.9914,1.9907,1.9907,2052615993.0
2008-10-08 10:42:00,1.9908,1.9912,1.9902,1.9907,2052615993.0
2008-10-08 10:43:00,1.9908,1.9916,1.9906,1.9912,2052615993.0
2008-10-08 10:44:00,1.9913,1.9921,1.9912,1.9917,2052615993.0
2008-10-08 10:45:00,1.9919,1.9928,1.9912,1.9923,2052615993.0
2008-10-08 10:46:00,1.9924,1.9935,1.9924,1.9933,2052615993.0
2008-10-08 10:47:00,1.9934,1.9939,1.9926,1.9932,2052615993.0
2008-10-08 10:48:00,1.9931,1.9934,1.9927,1.9934,2052615993.0
2008-10-08 10:49:00,1.9937,1.9939,1.9918,1.9924,2052615993.0
2008-10-08 10:50:00,1.9926,1.9941,1.9925,1.9938,2052615993.0
2008-10-08 10:51:00,1.994,1.9943,1.9931,1.9942,2052615993.0
2008-10-08 10:52:00,1.9943,1.995,1.9934,1.9937,2052615993.0
2008-10-08 10:53:00,1.9936,1.9944,1.9923,1.9924,2052615993.0
2008-10-08 10:54:00,1.9925,1.9938,1.9922,1.9936,2052615993.0
2008-10-08 10:55:00,1.9939,1.9942,1.9923,1.9927,2052615993.0
2008-10-08 10:56:00,1.9925,1.994,1.9921,1.9939,2052615993.0
2008-10-08 10:57:00,1.9934,1.9939,1.9921,1.9921,2052615993.0
2008-10-08 10:58:00,1.9922,1.9934,1.9921,1.9927,2052615993.0
2008-10-08 10:59:00,1.9924,1.9925,1.9906,1.9908,2052615993.0
2008-10-08 11:00:00,1.991,1.9916,1.99,1.9909,2052615993.0
2008-10-08 11:01:00,1.9908,1.9931,1.9908,1.9929,2052615993.0
2008-10-08 11:02:00,1.99255,1.9928,1.99185,1.99215,2052615993.0
2008-10-08 11:03:00,1.9925,1.9929,1.9916,1.9918,1987187024.0
2008-10-08 11:04:00,1.9915,1.9921,1.9909,1.9914,1987187024.0
2008-10-08 11:05:00,1.9915,1.9915,1.9906,1.9912,1987187024.0
2008-10-08 11:06:00,1.9911,1.9922,1.9896,1.9899,1987187024.0
2008-10-08 11:07:00,1.99,1.9907,1.9887,1.9892,1987187024.0
2008-10-08 11:08:00,1.989,1.99045,1.989,1.99035,1987187024.0
2008-10-08 11:09:00,1.9909,1.9909,1.9883,1.9884,2050294000.0
2008-10-08 11:10:00,1.9885,1.9891,1.9863,1.9864,2050294000.0
2008-10-08 11:11:00,1.9863,1.9873,1.9858,1.9865,2050294000.0
2008-10-08 11:12:00,1.9864,1.9872,1.9859,1.987,2050294000.0
2008-10-08 11:13:00,1.9868,1.9878,1.98635,1.98675,2050294000.0
2008-10-08 11:14:00,1.98675,1.98715,1.98595,1.986,1497949000.0
2008-10-08 11:15:00,1.9862,1.9872,1.9847,1.9852,2124938000.0
2008-10-08 11:16:00,1.9851,1.9851,1.98345,1.9841,2124938000.0
2008-10-08 11:17:00,1.98445,1.9848,1.98395,1.9847,1906494000.0
2008-10-08 11:18:00,1.9847,1.98585,1.98445,1.9857,1544134000.0
2008-10-08 11:19:00,1.9857,1.9859,1.98495,1.9857,1699078000.0
2008-10-08 11:20:00,1.9857,1.9865,1.98545,1.986,1738764000.0
2008-10-08 11:21:00,1.986,1.98615,1.98525,1.9857,1863250000.0
2008-10-08 11:22:00,1.9857,1.9857,1.9812,1.9814,2055825000.0
2008-10-08 11:23:00,1.9813,1.98165,1.98065,1.98095,2055825000.0
2008-10-08 11:24:00,1.98085,1.98185,1.98035,1.98085,1908117000.0
2008-10-08 11:25:00,1.9808,1.9808,1.9786,1.9798,1693379000.0
2008-10-08 11:26:00,1.98015,1.98025,1.97825,1.9791,1693379000.0
2008-10-08 11:27:00,1.9788,1.9788,1.9762,1.9765,1674508005.0
2008-10-08 11:28:00,1.9764,1.9766,1.9724,1.9737,1674508005.0
2008-10-08 11:29:00,1.9732,1.9743,1.9728,1.9734,1674508005.0
2008-10-08 11:30:00,1.9735,1.9746,1.9725,1.9744,1674508005.0
2008-10-08 11:31:00,1.9743,1.975,1.9741,1.9744,1674508005.0
2008-10-08 11:32:00,1.9742,1.9763,1.9739,1.9754,1674508005.0
2008-10-08 11:33:00,1.9756,1.9756,1.9733,1.974,1674508005.0
2008-10-08 11:34:00,1.9737,1.9745,1.9723,1.9735,1674508005.0
2008-10-08 11:35:00,1.9734,1.9756,1.973,1.9752,1674508005.0
2008-10-08 11:36:00,1.9753,1.9761,1.9747,1.9759,1674508005.0
2008-10-08 11:37:00,1.976,1.9778,1.975,1.9769,1674508005.0
2008-10-08 11:38:00,1.9768,1.9778,1.9759,1.9762,1674508005.0
2008-10-08 11:39:00,1.9761,1.9765,1.9744,1.9752,1674508005.0
2008-10-08 11:40:00,1.9748,1.9753,1.9738,1.9747,1674508005.0
2008-10-08 11:41:00,1.975,1.976,1.9747,1.9752,1674508005.0
2008-10-08 11:42:00,1.975,1.9757,1.9727,1.9732,1674508005.0
2008-10-08 11:43:00,1.9738,1.9761,1.9732,1.9745,1674508005.0
2008-10-08 11:44:00,1.9744,1.975,1.9725,1.9732,1674508005.0
2008-10-08 11:45:00,1.9731,1.9739,1.9722,1.9739,1674508005.0
2008-10-08 11:46:00,1.9737,1.9737,1.9727,1.9735,1674508005.0
2008-10-08 11:47:00,1.9734,1.9734,1.9723,1.9734,1674508005.0
2008-10-08 11:48:00,1.9736,1.9738,1.9727,1.9733,1674508005.0
2008-10-08 11:49:00,1.9732,1.9737,1.9726,1.9734,1674508005.0
2008-10-08 11:50:00,1.9733,1.9734,1.9722,1.9725,1674508005.0
2008-10-08 11:51:00,1.9728,1.9736,1.9726,1.9732,1674508005.0
2008-10-08 11:52:00,1.9731,1.9749,1.9728,1.9745,1674508005.0
2008-10-08 11:53:00,1.9746,1.9778,1.9745,1.9766,1674508005.0
2008-10-08 11:54:00,1.9765,1.9774,1.975,1.9773,1674508005.0
2008-10-08 11:55:00,1.9774,1.9774,1.9759,1.9767,1674508005.0
2008-10-08 11:56:00,1.9769,1.9777,1.9762,1.9777,1674508005.0
2008-10-08 11:57:00,1.9775,1.978,1.9771,1.9774,1674508005.0
2008-10-08 11:58:00,1.977,1.9776,1.9768,1.9769,1674508005.0
2008-10-08 11:59:00,1.9776,1.9783,1.9774,1.9777,1674508005.0
2008-10-08 12:00:00,1.9776,1.9782,1.9771,1.9771,1674508005.0
2008-10-08 12:01:00,1.9769,1.9771,1.9765,1.9768,1674508005.0
2008-10-08 12:02:00,1.9767,1.9782,1.9767,1.9781,1674508005.0
2008-10-08 12:03:00,1.978,1.9789,1.9778,1.978,1674508005.0
2008-10-08 12:04:00,1.9781,1.9784,1.9773,1.9776,1674508005.0
2008-10-08 12:05:00,1.9775,1.9779,1.9763,1.9765,1674508005.0
2008-10-08 12:06:00,1.9767,1.9771,1.976,1.9762,1674508005.0
2008-10-08 12:07:00,1.9764,1.9766,1.9754,1.9755,1674508005.0
2008-10-08 12:08:00,1.9757,1.9759,1.9741,1.9749,1674508005.0
2008-10-08 12:09:00,1.975,1.9761,1.9745,1.9759,1674508005.0
2008-10-08 12:10:00,1.9758,1.9783,1.9758,1.977,1674508005.0
2008-10-08 12:11:00,1.9771,1.9774,1.975,1.9773,1674508005.0
2008-10-08 12:12:00,1.9772,1.9781,1.9765,1.9777,1674508005.0
2008-10-08 12:13:00,1.9779,1.9787,1.9775,1.9786,1674508005.0
2008-10-08 12:14:00,1.9787,1.9804,1.9784,1.9799,1674508005.0
2008-10-08 12:15:00,1.98,1.9814,1.9797,1.9812,1674508005.0
2008-10-08 12:16:00,1.9808,1.9821,1.9804,1.9813,1674508005.0
2008-10-08 12:17:00,1.9814,1.9826,1.9812,1.9824,1674508005.0
2008-10-08 12:18:00,1.9825,1.9841,1.982,1.984,1674508005.0
2008-10-08 12:19:00,1.9839,1.9859,1.9838,1.9844,1674508005.0
2008-10-08 12:20:00,1.9845,1.9854,1.9837,1.9843,1674508005.0
2008-10-08 12:21:00,1.9841,1.9844,1.9832,1.9843,1674508005.0
2008-10-08 12:22:00,1.9842,1.9842,1.9819,1.9819,1674508005.0
2008-10-08 12:23:00,1.982,1.9829,1.9817,1.9829,1674508005.0
2008-10-08 12:24:00,1.9833,1.9836,1.9817,1.982,1674508005.0
2008-10-08 12:25:00,1.9821,1.9832,1.9819,1.983,1674508005.0
2008-10-08 12:26:00,1.9826,1.9844,1.9826,1.9843,1674508005.0
2008-10-08 12:27:00,1.9845,1.9849,1.9812,1.9817,1674508005.0
2008-10-08 12:28:00,1.9816,1.9826,1.9816,1.9823,1674508005.0
2008-10-08 12:29:00,1.9824,1.9824,1.9815,1.9823,1674508005.0
2008-10-08 12:30:00,1.9824,1.9827,1.9812,1.9824,1674508005.0
2008-10-08 12:31:00,1.9823,1.9832,1.9816,1.9829,1674508005.0
2008-10-08 12:32:00,1.983,1.984,1.9826,1.9833,1674508005.0
2008-10-08 12:33:00,1.9834,1.9838,1.9828,1.9828,1674508005.0
2008-10-08 12:34:00,1.9826,1.9841,1.9824,1.9833,1674508005.0
2008-10-08 12:35:00,1.9832,1.9851,1.9832,1.9844,1674508005.0
2008-10-08 12:36:00,1.9845,1.9858,1.9841,1.9848,1674508005.0
2008-10-08 12:37:00,1.985,1.9864,1.9844,1.9861,1674508005.0
2008-10-08 12:38:00,1.986,1.9861,1.985,1.9857,1674508005.0
2008-10-08 12:39:00,1.9858,1.9862,1.9844,1.9849,1674508005.0
2008-10-08 12:40:00,1.985,1.9857,1.9845,1.9857,1674508005.0
2008-10-08 12:41:00,1.9854,1.9861,1.9853,1.9859,1674508005.0
2008-10-08 12:42:00,1.9861,1.9867,1.986,1.9864,1674508005.0
2008-10-08 12:43:00,1.98625,1.98625,1.986,1.986,1674508005.0
2008-10-08 12:44:00,1.9855,1.9855,1.9847,1.9847,1930099998.0
2008-10-08 12:45:00,1.9846,1.9849,1.9841,1.9842,1930099998.0
2008-10-08 12:46:00,1.9843,1.9844,1.9832,1.9838,1930099998.0
2008-10-08 12:47:00,1.9837,1.9837,1.9836,1.9836,1930099998.0
2008-10-08 12:48:00,1.9832,1.9843,1.9832,1.9842,945799994.0
2008-10-08 12:49:00,1.9841,1.9845,1.9839,1.9843,945799994.0
2008-10-08 12:50:00,1.9844,1.9844,1.9837,1.984,945799994.0
2008-10-08 12:51:00,1.9839,1.984,1.9835,1.9838,945799994.0
2008-10-08 12:52:00,1.984,1.984,1.9839,1.984,945799994.0
2008-10-08 12:53:00,1.9835,1.9837,1.9829,1.9832,2070460003.0
2008-10-08 12:54:00,1.9833,1.9833,1.9833,1.9833,2070460003.0
2008-10-08 12:55:00,1.9829,1.9834,1.9825,1.9827,1975999989.0
2008-10-08 12:56:00,1.9826,1.9827,1.9816,1.9821,1975999989.0
2008-10-08 12:57:00,1.9822,1.9823,1.9811,1.9818,1975999989.0
2008-10-08 12:58:00,1.9817,1.9829,1.9816,1.9829,1975999989.0
2008-10-08 12:59:00,1.9828,1.9833,1.9824,1.9831,1975999989.0
2008-10-08 13:00:00,1.9828,1.9854,1.9804,1.9854,1975999989.0
2008-10-08 13:01:00,1.9865,1.9873,1.983,1.983,1975999989.0
2008-10-08 13:02:00,1.9833,1.9932,1.9833,1.9913,1975999989.0
2008-10-08 13:03:00,1.9914,1.9924,1.9895,1.9904,1975999989.0
2008-10-08 13:04:00,1.9906,1.9922,1.9878,1.9893,1975999989.0
2008-10-08 13:05:00,1.9892,1.9933,1.9875,1.9933,1975999989.0
2008-10-08 13:06:00,1.9942,1.9968,1.9913,1.994,1975999989.0
2008-10-08 13:07:00,1.9933,1.9942,1.9871,1.9873,1975999989.0
2008-10-08 13:08:00,1.9877,1.9919,1.9867,1.9919,1975999989.0
2008-10-08 13:09:00,1.9925,1.9938,1.9901,1.9915,1975999989.0
2008-10-08 13:10:00,1.9914,1.9927,1.9895,1.9916,1975999989.0
2008-10-08 13:11:00,1.9909,1.9919,1.9875,1.9876,1975999989.0
2008-10-08 13:12:00,1.9877,1.9898,1.9862,1.9887,1975999989.0
2008-10-08 13:13:00,1.9889,1.9909,1.9863,1.9866,1975999989.0
2008-10-08 13:14:00,1.9865,1.9886,1.9857,1.9866,1975999989.0
2008-10-08 13:15:00,1.9865,1.9893,1.9863,1.9889,1975999989.0
2008-10-08 13:16:00,1.989,1.9906,1.9884,1.9888,1975999989.0
2008-10-08 13:17:00,1.9886,1.9894,1.9875,1.9877,1975999989.0
2008-10-08 13:18:00,1.9878,1.9892,1.9862,1.9882,1975999989.0
2008-10-08 13:19:00,1.9879,1.9901,1.9859,1.9864,1975999989.0
2008-10-08 13:20:00,1.9865,1.9878,1.9858,1.9866,1975999989.0
2008-10-08 13:21:00,1.9867,1.9868,1.9843,1.9868,1975999989.0
2008-10-08 13:22:00,1.9869,1.9874,1.9848,1.9852,1975999989.0
2008-10-08 13:23:00,1.9854,1.9862,1.9824,1.9843,1975999989.0
2008-10-08 13:24:00,1.984,1.9847,1.9833,1.9834,1975999989.0
2008-10-08 13:25:00,1.9833,1.9846,1.9825,1.9839,1975999989.0
2008-10-08 13:26:00,1.984,1.9843,1.9826,1.9829,1975999989.0
2008-10-08 13:27:00,1.9833,1.9833,1.98245,1.9831,1975999989.0
2008-10-08 13:28:00,1.9824,1.985,1.9824,1.9846,1801112003.0
2008-10-08 13:29:00,1.9845,1.9856,1.9837,1.9855,1801112003.0
2008-10-08 13:30:00,1.9856,1.9866,1.985,1.9856,1801112003.0
2008-10-08 13:31:00,1.9855,1.9862,1.9843,1.9858,1801112003.0
2008-10-08 13:32:00,1.9859,1.9877,1.9858,1.9869,1801112003.0
2008-10-08 13:33:00,1.9868,1.9879,1.9853,1.9863,1801112003.0
2008-10-08 13:34:00,1.9864,1.987,1.985,1.9865,1801112003.0
2008-10-08 13:35:00,1.9866,1.9869,1.9855,1.9868,1801112003.0
2008-10-08 13:36:00,1.9869,1.9875,1.9863,1.9866,1801112003.0
2008-10-08 13:37:00,1.9867,1.9868,1.9848,1.9864,1801112003.0
2008-10-08 13:38:00,1.9863,1.9876,1.9856,1.9876,1801112003.0
2008-10-08 13:39:00,1.9877,1.9878,1.9861,1.9861,1801112003.0
2008-10-08 13:40:00,1.986,1.9862,1.9837,1.9837,1801112003.0
2008-10-08 13:41:00,1.984,1.9846,1.9835,1.9846,1801112003.0
2008-10-08 13:42:00,1.9845,1.9862,1.9844,1.9856,1801112003.0
2008-10-08 13:43:00,1.9857,1.9857,1.9828,1.9829,1801112003.0
2008-10-08 13:44:00,1.983,1.9831,1.9807,1.9818,1801112003.0
2008-10-08 13:45:00,1.9819,1.9832,1.9813,1.9826,1801112003.0
2008-10-08 13:46:00,1.9825,1.9842,1.9822,1.9832,1801112003.0
2008-10-08 13:47:00,1.9833,1.9834,1.9823,1.9828,1801112003.0
2008-10-08 13:48:00,1.9827,1.9835,1.9824,1.983,1801112003.0
2008-10-08 13:49:00,1.9831,1.9839,1.9827,1.9834,1801112003.0
2008-10-08 13:50:00,1.9832,1.9845,1.9826,1.984,1801112003.0
2008-10-08 13:51:00,1.9841,1.9855,1.9834,1.9855,1801112003.0
2008-10-08 13:52:00,1.9854,1.9859,1.984,1.9855,1801112003.0
2008-10-08 13:53:00,1.9854,1.9854,1.9846,1.9851,1801112003.0
2008-10-08 13:54:00,1.985,1.985,1.9836,1.9843,1801112003.0
2008-10-08 13:55:00,1.9844,1.9851,1.9834,1.9848,1801112003.0
2008-10-08 13:56:00,1.9846,1.985,1.9837,1.9843,1801112003.0
2008-10-08 13:57:00,1.9844,1.9852,1.9835,1.9843,1801112003.0
2008-10-08 13:58:00,1.9842,1.9856,1.9839,1.9848,1801112003.0
2008-10-08 13:59:00,1.9849,1.9863,1.9846,1.9851,1801112003.0
2008-10-08 14:00:00,1.985,1.9872,1.985,1.9872,1801112003.0
2008-10-08 14:01:00,1.9873,1.9889,1.987,1.9884,1801112003.0
2008-10-08 14:02:00,1.9883,1.9894,1.9876,1.9892,1801112003.0
2008-10-08 14:03:00,1.9891,1.9897,1.9888,1.989,1801112003.0
2008-10-08 14:04:00,1.9891,1.9895,1.9881,1.9892,1801112003.0
2008-10-08 14:05:00,1.9891,1.99,1.9886,1.9886,1801112003.0
2008-10-08 14:06:00,1.9888,1.9888,1.9874,1.9882,1801112003.0
2008-10-08 14:07:00,1.9881,1.9882,1.9871,1.9874,1801112003.0
2008-10-08 14:08:00,1.9875,1.9889,1.9869,1.9879,1801112003.0
2008-10-08 14:09:00,1.9878,1.988,1.9868,1.9872,1801112003.0
2008-10-08 14:10:00,1.9871,1.9878,1.987,1.9877,1801112003.0
2008-10-08 14:11:00,1.9876,1.9883,1.9873,1.9879,1801112003.0
2008-10-08 14:12:00,1.9878,1.9882,1.9865,1.9872,1801112003.0
2008-10-08 14:13:00,1.9871,1.9892,1.9869,1.9892,1801112003.0
2008-10-08 14:14:00,1.9893,1.9902,1.989,1.9901,1801112003.0
2008-10-08 14:15:00,1.99,1.9901,1.9884,1.9888,1801112003.0
2008-10-08 14:16:00,1.989,1.9894,1.9883,1.9892,1801112003.0
2008-10-08 14:17:00,1.9891,1.9896,1.9886,1.9889,1801112003.0
2008-10-08 14:18:00,1.989,1.9901,1.9889,1.9892,1801112003.0
2008-10-08 14:19:00,1.9891,1.991,1.9885,1.9886,1801112003.0
2008-10-08 14:20:00,1.9887,1.9892,1.9876,1.988,1801112003.0
2008-10-08 14:21:00,1.9881,1.9899,1.988,1.9899,1801112003.0
2008-10-08 14:22:00,1.9902,1.9904,1.9883,1.9887,1801112003.0
2008-10-08 14:23:00,1.9885,1.9888,1.9874,1.9874,1801112003.0
2008-10-08 14:24:00,1.9873,1.9876,1.987,1.9871,1801112003.0
2008-10-08 14:25:00,1.9862,1.9873,1.9849,1.9849,1801112003.0
2008-10-08 14:26:00,1.9855,1.9864,1.9845,1.9846,1801112003.0
2008-10-08 14:27:00,1.9847,1.9864,1.9844,1.9844,1801112003.0
2008-10-08 14:28:00,1.9845,1.9872,1.9844,1.9872,1801112003.0
2008-10-08 14:29:00,1.9873,1.9899,1.9871,1.9882,1801112003.0
2008-10-08 14:30:00,1.9881,1.9896,1.9879,1.9891,1801112003.0
2008-10-08 14:31:00,1.9892,1.9895,1.9871,1.9871,1801112003.0
2008-10-08 14:32:00,1.9872,1.9884,1.9866,1.9876,1801112003.0
2008-10-08 14:33:00,1.9874,1.9882,1.9864,1.987,1801112003.0
2008-10-08 14:34:00,1.9871,1.9878,1.9852,1.9858,1801112003.0
2008-10-08 14:35:00,1.9859,1.9861,1.9831,1.9837,1801112003.0
2008-10-08 14:36:00,1.9838,1.9838,1.9821,1.9837,1801112003.0
2008-10-08 14:37:00,1.9836,1.9836,1.9824,1.983,1801112003.0
2008-10-08 14:38:00,1.9825,1.9845,1.9825,1.9842,1801112003.0
2008-10-08 14:39:00,1.9843,1.9848,1.9835,1.9848,1801112003.0
2008-10-08 14:40:00,1.9847,1.9853,1.9842,1.9848,1801112003.0
2008-10-08 14:41:00,1.9847,1.9848,1.9828,1.9829,1801112003.0
2008-10-08 14:42:00,1.9828,1.9831,1.9808,1.9822,1801112003.0
2008-10-08 14:43:00,1.982,1.9823,1.981,1.9811,1801112003.0
2008-10-08 14:44:00,1.9809,1.9809,1.9794,1.9801,1801112003.0
2008-10-08 14:45:00,1.9802,1.981,1.9795,1.981,1801112003.0
2008-10-08 14:46:00,1.9812,1.9822,1.9809,1.9819,1801112003.0
2008-10-08 14:47:00,1.9817,1.9825,1.9799,1.9812,1801112003.0
2008-10-08 14:48:00,1.981,1.9824,1.9806,1.9813,1801112003.0
2008-10-08 14:49:00,1.9812,1.9822,1.9811,1.9821,1801112003.0
2008-10-08 14:50:00,1.9818,1.9826,1.9813,1.9821,1801112003.0
2008-10-08 14:51:00,1.9819,1.9841,1.9819,1.9825,1801112003.0
2008-10-08 14:52:00,1.9823,1.9825,1.9812,1.9819,1801112003.0
2008-10-08 14:53:00,1.982,1.9829,1.9817,1.9821,1801112003.0
2008-10-08 14:54:00,1.982,1.983,1.9815,1.9827,1801112003.0
2008-10-08 14:55:00,1.9826,1.983,1.9823,1.9826,1801112003.0
2008-10-08 14:56:00,1.9827,1.983,1.9811,1.9815,1801112003.0
2008-10-08 14:57:00,1.9817,1.9829,1.9813,1.9821,1801112003.0
2008-10-08 14:58:00,1.9819,1.9823,1.981,1.981,1801112003.0
2008-10-08 14:59:00,1.9809,1.981,1.98,1.9804,1801112003.0
2008-10-08 15:00:00,1.9805,1.9818,1.9802,1.9813,1801112003.0
2008-10-08 15:01:00,1.9814,1.9815,1.9799,1.98,1801112003.0
2008-10-08 15:02:00,1.9802,1.9805,1.9784,1.9789,1801112003.0
2008-10-08 15:03:00,1.979,1.9794,1.9774,1.9782,1801112003.0
2008-10-08 15:04:00,1.9779,1.9779,1.9756,1.9756,1801112003.0
2008-10-08 15:05:00,1.9758,1.9759,1.9729,1.9733,1801112003.0
2008-10-08 15:06:00,1.9734,1.974,1.9726,1.9729,1801112003.0
2008-10-08 15:07:00,1.973,1.9732,1.9718,1.9728,1801112003.0
2008-10-08 15:08:00,1.9727,1.973,1.9713,1.9713,1801112003.0
2008-10-08 15:09:00,1.9715,1.9733,1.9715,1.973,1801112003.0
2008-10-08 15:10:00,1.9731,1.9738,1.9727,1.9733,1801112003.0
2008-10-08 15:11:00,1.9734,1.9759,1.9734,1.9756,1801112003.0
2008-10-08 15:12:00,1.9757,1.9765,1.9755,1.976,1801112003.0
2008-10-08 15:13:00,1.9759,1.9774,1.9758,1.9772,1801112003.0
2008-10-08 15:14:00,1.9773,1.9776,1.9764,1.9774,1801112003.0
2008-10-08 15:15:00,1.9773,1.9779,1.9771,1.9777,1801112003.0
2008-10-08 15:16:00,1.9778,1.9782,1.9773,1.9775,1801112003.0
2008-10-08 15:17:00,1.9777,1.9783,1.9775,1.9782,1801112003.0
2008-10-08 15:18:00,1.978,1.9788,1.9776,1.9776,1801112003.0
2008-10-08 15:19:00,1.978,1.9784,1.9775,1.978,1801112003.0
2008-10-08 15:20:00,1.9779,1.9786,1.9779,1.9783,1801112003.0
2008-10-08 15:21:00,1.9784,1.9787,1.9779,1.978,1801112003.0
2008-10-08 15:22:00,1.9781,1.9791,1.9779,1.9789,1801112003.0
2008-10-08 15:23:00,1.9791,1.9793,1.9786,1.979,1801112003.0
2008-10-08 15:24:00,1.9788,1.9791,1.9773,1.9775,1801112003.0
2008-10-08 15:25:00,1.977,1.9783,1.9748,1.9749,1801112003.0
2008-10-08 15:26:00,1.975,1.9752,1.9744,1.9744,1801112003.0
2008-10-08 15:27:00,1.9747,1.9747,1.9744,1.9744,1801112003.0
2008-10-08 15:28:00,1.9742,1.9744,1.9735,1.9737,1801112003.0
2008-10-08 15:29:00,1.9736,1.9736,1.9727,1.9735,1801112003.0
2008-10-08 15:30:00,1.9736,1.9739,1.9729,1.9735,1801112003.0
2008-10-08 15:31:00,1.9736,1.9754,1.9736,1.9744,1801112003.0
2008-10-08 15:32:00,1.9743,1.9748,1.9738,1.9748,1801112003.0
2008-10-08 15:33:00,1.9744,1.9749,1.9729,1.9731,1801112003.0
2008-10-08 15:34:00,1.9729,1.9732,1.971,1.9722,1801112003.0
2008-10-08 15:35:00,1.9723,1.9726,1.9704,1.9706,1801112003.0
2008-10-08 15:36:00,1.9708,1.9729,1.9705,1.9707,1801112003.0
2008-10-08 15:37:00,1.9711,1.9729,1.9709,1.9722,1801112003.0
2008-10-08 15:38:00,1.9723,1.9734,1.9723,1.9725,1801112003.0
2008-10-08 15:39:00,1.9718,1.9737,1.9715,1.9733,1801112003.0
2008-10-08 15:40:00,1.9734,1.9736,1.9724,1.973,1801112003.0
2008-10-08 15:41:00,1.9723,1.9725,1.9709,1.9711,1801112003.0
2008-10-08 15:42:00,1.971,1.9719,1.9703,1.9709,1801112003.0
2008-10-08 15:43:00,1.971,1.9726,1.9709,1.9717,1801112003.0
2008-10-08 15:44:00,1.9718,1.9729,1.9718,1.9729,1801112003.0
2008-10-08 15:45:00,1.9734,1.9735,1.9724,1.9724,1801112003.0
2008-10-08 15:46:00,1.9727,1.9728,1.9713,1.9716,1801112003.0
2008-10-08 15:47:00,1.9726,1.9734,1.9712,1.9727,1801112003.0
2008-10-08 15:48:00,1.9726,1.974,1.972,1.9723,1801112003.0
2008-10-08 15:49:00,1.9722,1.9727,1.9704,1.9719,1801112003.0
2008-10-08 15:50:00,1.9716,1.972,1.9713,1.9717,1801112003.0
2008-10-08 15:51:00,1.9707,1.9716,1.9707,1.9709,1801112003.0
2008-10-08 15:52:00,1.9706,1.9708,1.9692,1.9696,1801112003.0
2008-10-08 15:53:00,1.9694,1.9712,1.9693,1.9701,1801112003.0
2008-10-08 15:54:00,1.9702,1.971,1.9691,1.9705,1801112003.0
2008-10-08 15:55:00,1.9703,1.9708,1.9691,1.9692,1801112003.0
2008-10-08 15:56:00,1.9691,1.9692,1.9683,1.9686,1801112003.0
2008-10-08 15:57:00,1.9687,1.9689,1.9668,1.9669,1801112003.0
2008-10-08 15:58:00,1.9668,1.9671,1.9661,1.9667,1801112003.0
2008-10-08 15:59:00,1.96675,1.96675,1.9654,1.96545,1801112003.0
2008-10-08 16:00:00,1.9663,1.9698,1.9657,1.969,1691562002.0
2008-10-08 16:01:00,1.9691,1.9712,1.968,1.9706,1691562002.0
2008-10-08 16:02:00,1.9709,1.9719,1.9699,1.9706,1691562002.0
2008-10-08 16:03:00,1.9709,1.9721,1.9701,1.9706,1691562002.0
2008-10-08 16:04:00,1.9705,1.973,1.9698,1.9724,1691562002.0
2008-10-08 16:05:00,1.9725,1.9726,1.9709,1.971,1691562002.0
2008-10-08 16:06:00,1.9711,1.9719,1.9709,1.9709,1691562002.0
2008-10-08 16:07:00,1.971,1.9715,1.969,1.969,1691562002.0
2008-10-08 16:08:00,1.9692,1.9696,1.9681,1.9684,1691562002.0
2008-10-08 16:09:00,1.9683,1.969,1.9675,1.9683,1691562002.0
2008-10-08 16:10:00,1.9682,1.9684,1.9668,1.9671,1691562002.0
2008-10-08 16:11:00,1.967,1.9676,1.9662,1.9663,1691562002.0
2008-10-08 16:12:00,1.9664,1.9674,1.9662,1.9673,1691562002.0
2008-10-08 16:13:00,1.96725,1.96725,1.967,1.967,1691562002.0
2008-10-08 16:14:00,1.9666,1.9666,1.9653,1.9653,1841365997.0
2008-10-08 16:15:00,1.9654,1.9669,1.9652,1.9654,1841365997.0
2008-10-08 16:16:00,1.9653,1.9656,1.964,1.9652,1841365997.0
2008-10-08 16:17:00,1.9651,1.9656,1.9649,1.9653,1841365997.0
2008-10-08 16:18:00,1.9654,1.9657,1.9645,1.9647,1841365997.0
2008-10-08 16:19:00,1.9646,1.9652,1.9645,1.9649,1841365997.0
2008-10-08 16:20:00,1.9648,1.9651,1.9643,1.965,1841365997.0
2008-10-08 16:21:00,1.9649,1.9665,1.9648,1.9663,1841365997.0
2008-10-08 16:22:00,1.9662,1.967,1.9658,1.9658,1841365997.0
2008-10-08 16:23:00,1.966,1.9667,1.9659,1.9665,1841365997.0
2008-10-08 16:24:00,1.9666,1.9678,1.9663,1.9677,1841365997.0
2008-10-08 16:25:00,1.9675,1.9677,1.9656,1.9657,1841365997.0
2008-10-08 16:26:00,1.9656,1.9661,1.9646,1.9654,1841365997.0
2008-10-08 16:27:00,1.9653,1.9654,1.9642,1.9645,1841365997.0
2008-10-08 16:28:00,1.9644,1.965,1.964,1.9646,1841365997.0
2008-10-08 16:29:00,1.9645,1.9668,1.9645,1.9657,1841365997.0
2008-10-08 16:30:00,1.9658,1.9689,1.9658,1.9681,1841365997.0
2008-10-08 16:31:00,1.9679,1.9708,1.9676,1.9692,1841365997.0
2008-10-08 16:32:00,1.969,1.9695,1.9677,1.9691,1841365997.0
2008-10-08 16:33:00,1.9692,1.9697,1.9679,1.9687,1841365997.0
2008-10-08 16:34:00,1.9688,1.9696,1.9683,1.9696,1841365997.0
2008-10-08 16:35:00,1.9695,1.9699,1.9679,1.9681,1841365997.0
2008-10-08 16:36:00,1.9682,1.9685,1.9662,1.9663,1841365997.0
2008-10-08 16:37:00,1.9662,1.9675,1.9659,1.9659,1841365997.0
2008-10-08 16:38:00,1.9658,1.9671,1.9655,1.9666,1841365997.0
2008-10-08 16:39:00,1.9667,1.9685,1.9666,1.968,1841365997.0
2008-10-08 16:40:00,1.9679,1.969,1.9672,1.9686,1841365997.0
2008-10-08 16:41:00,1.969,1.9694,1.9684,1.9689,1841365997.0
2008-10-08 16:42:00,1.969,1.969,1.9675,1.9677,1841365997.0
2008-10-08 16:43:00,1.9676,1.9679,1.9667,1.9669,1841365997.0
2008-10-08 16:44:00,1.9668,1.9671,1.9661,1.9662,1841365997.0
2008-10-08 16:45:00,1.9664,1.9673,1.9657,1.967,1841365997.0
2008-10-08 16:46:00,1.9669,1.9673,1.9653,1.9653,1841365997.0
2008-10-08 16:47:00,1.9652,1.9655,1.9637,1.9641,1841365997.0
2008-10-08 16:48:00,1.964,1.9643,1.9628,1.9631,1841365997.0
2008-10-08 16:49:00,1.9629,1.9638,1.9617,1.9635,1841365997.0
2008-10-08 16:50:00,1.9634,1.9636,1.9631,1.9635,1841365997.0
2008-10-08 16:51:00,1.9634,1.9651,1.9632,1.9649,1841365997.0
2008-10-08 16:52:00,1.9648,1.9648,1.9631,1.9641,1841365997.0
2008-10-08 16:53:00,1.964,1.9641,1.9617,1.9618,1841365997.0
2008-10-08 16:54:00,1.9617,1.9621,1.9602,1.9606,1841365997.0
2008-10-08 16:55:00,1.9607,1.9618,1.9602,1.9607,1841365997.0
2008-10-08 16:56:00,1.9608,1.9615,1.9606,1.9609,1841365997.0
2008-10-08 16:57:00,1.9613,1.9631,1.9609,1.9631,1841365997.0
2008-10-08 16:58:00,1.963,1.9631,1.9618,1.9622,1841365997.0
2008-10-08 16:59:00,1.9623,1.9625,1.9614,1.9621,1841365997.0
2008-10-08 17:00:00,1.962,1.9629,1.9608,1.9616,1841365997.0
2008-10-08 17:01:00,1.9614,1.9621,1.9613,1.9617,1841365997.0
2008-10-08 17:02:00,1.9618,1.9618,1.9608,1.9615,1841365997.0
2008-10-08 17:03:00,1.9614,1.9614,1.9596,1.9605,1841365997.0
2008-10-08 17:04:00,1.9607,1.961,1.9601,1.9606,1841365997.0
2008-10-08 17:05:00,1.9605,1.9606,1.9594,1.96,1841365997.0
2008-10-08 17:06:00,1.9601,1.9601,1.9593,1.9599,1841365997.0
2008-10-08 17:07:00,1.9598,1.9599,1.9584,1.959,1841365997.0
2008-10-08 17:08:00,1.9591,1.9591,1.9584,1.9586,1841365997.0
2008-10-08 17:09:00,1.9587,1.9588,1.9575,1.9578,1841365997.0
2008-10-08 17:10:00,1.9576,1.9577,1.9567,1.9574,1841365997.0
2008-10-08 17:11:00,1.9573,1.9574,1.9555,1.9564,1841365997.0
2008-10-08 17:12:00,1.9562,1.9563,1.9543,1.9544,1841365997.0
2008-10-08 17:13:00,1.9546,1.9552,1.9542,1.9542,1841365997.0
2008-10-08 17:14:00,1.9541,1.9545,1.9524,1.9525,1841365997.0
2008-10-08 17:15:00,1.9524,1.9537,1.9521,1.9537,1841365997.0
2008-10-08 17:16:00,1.9538,1.9547,1.9537,1.9542,1841365997.0
2008-10-08 17:17:00,1.9539,1.9543,1.9522,1.9522,1841365997.0
2008-10-08 17:18:00,1.952,1.9528,1.9515,1.9524,1841365997.0
2008-10-08 17:19:00,1.9525,1.9544,1.9524,1.9541,1841365997.0
2008-10-08 17:20:00,1.954,1.9544,1.9536,1.9543,1841365997.0
2008-10-08 17:21:00,1.9542,1.9545,1.9525,1.9528,1841365997.0
2008-10-08 17:22:00,1.9526,1.9532,1.9524,1.9529,1841365997.0
2008-10-08 17:23:00,1.9528,1.9536,1.9526,1.9528,1841365997.0
2008-10-08 17:24:00,1.9529,1.9548,1.9528,1.9547,1841365997.0
2008-10-08 17:25:00,1.9548,1.9549,1.9531,1.9544,1841365997.0
2008-10-08 17:26:00,1.954,1.9541,1.9526,1.9531,1841365997.0
2008-10-08 17:27:00,1.9533,1.9533,1.9525,1.9529,1841365997.0
2008-10-08 17:28:00,1.953,1.9541,1.9524,1.954,1841365997.0
2008-10-08 17:29:00,1.9539,1.9541,1.9532,1.9537,1841365997.0
2008-10-08 17:30:00,1.9536,1.9538,1.9533,1.9535,1841365997.0
2008-10-08 17:31:00,1.95345,1.95415,1.95345,1.9537,1841365997.0
2008-10-08 17:32:00,1.9538,1.9538,1.9527,1.9531,1959166005.0
2008-10-08 17:33:00,1.95315,1.9546,1.95295,1.95455,1959166005.0
2008-10-08 17:34:00,1.95455,1.9548,1.9541,1.9543,1901114001.0
2008-10-08 17:35:00,1.9546,1.9546,1.9532,1.9536,1568749982.0
2008-10-08 17:36:00,1.9534,1.9536,1.9525,1.9528,1568749982.0
2008-10-08 17:37:00,1.9527,1.9553,1.9521,1.9551,1568749982.0
2008-10-08 17:38:00,1.955,1.9554,1.9541,1.9545,1568749982.0
2008-10-08 17:39:00,1.9546,1.955,1.9528,1.9531,1568749982.0
2008-10-08 17:40:00,1.9533,1.9541,1.9529,1.9529,1568749982.0
2008-10-08 17:41:00,1.953,1.9535,1.9525,1.9525,1568749982.0
2008-10-08 17:42:00,1.9524,1.9527,1.9518,1.9527,1568749982.0
2008-10-08 17:43:00,1.9526,1.9526,1.9511,1.9513,1568749982.0
2008-10-08 17:44:00,1.9512,1.9514,1.9502,1.9506,1568749982.0
2008-10-08 17:45:00,1.9507,1.9507,1.9492,1.9492,1568749982.0
2008-10-08 17:46:00,1.9493,1.9493,1.9474,1.948,1568749982.0
2008-10-08 17:47:00,1.9478,1.9494,1.9474,1.9491,1568749982.0
2008-10-08 17:48:00,1.9489,1.9496,1.9477,1.9479,1568749982.0
2008-10-08 17:49:00,1.948,1.9496,1.9479,1.9493,1568749982.0
2008-10-08 17:50:00,1.9494,1.9494,1.948,1.9486,1568749982.0
2008-10-08 17:51:00,1.9487,1.9496,1.948,1.9494,1568749982.0
2008-10-08 17:52:00,1.9492,1.9492,1.9481,1.9485,1568749982.0
2008-10-08 17:53:00,1.9484,1.9503,1.9484,1.9493,1568749982.0
2008-10-08 17:54:00,1.9497,1.9503,1.9492,1.9501,1568749982.0
2008-10-08 17:55:00,1.9502,1.9505,1.9498,1.9502,1568749982.0
2008-10-08 17:56:00,1.9501,1.9505,1.9495,1.9505,1568749982.0
2008-10-08 17:57:00,1.9504,1.9507,1.9496,1.95,1568749982.0
2008-10-08 17:58:00,1.9501,1.9501,1.9485,1.9498,1568749982.0
2008-10-08 17:59:00,1.9496,1.9511,1.9494,1.951,1568749982.0
2008-10-08 18:00:00,1.9509,1.952,1.9506,1.9512,1568749982.0
2008-10-08 18:01:00,1.9513,1.9521,1.9512,1.9519,1568749982.0
2008-10-08 18:02:00,1.952,1.954,1.9519,1.9537,1568749982.0
2008-10-08 18:03:00,1.9538,1.9542,1.953,1.9538,1568749982.0
2008-10-08 18:04:00,1.9539,1.9541,1.9531,1.9538,1568749982.0
2008-10-08 18:05:00,1.9535,1.954,1.9529,1.954,1568749982.0
2008-10-08 18:06:00,1.9541,1.9543,1.9534,1.954,1568749982.0
2008-10-08 18:07:00,1.9541,1.9541,1.9517,1.9524,1568749982.0
2008-10-08 18:08:00,1.9523,1.9526,1.9519,1.9523,1568749982.0
2008-10-08 18:09:00,1.9525,1.9526,1.952,1.9524,1568749982.0
2008-10-08 18:10:00,1.9523,1.9525,1.9519,1.9523,1568749982.0
2008-10-08 18:11:00,1.9524,1.9531,1.9519,1.953,1568749982.0
2008-10-08 18:12:00,1.9531,1.9533,1.9524,1.9526,1568749982.0
2008-10-08 18:13:00,1.9527,1.9529,1.9525,1.9529,1568749982.0
2008-10-08 18:14:00,1.953,1.9545,1.9529,1.9545,1568749982.0
2008-10-08 18:15:00,1.9543,1.9545,1.9537,1.9544,1568749982.0
2008-10-08 18:16:00,1.9545,1.9546,1.9537,1.9538,1568749982.0
2008-10-08 18:17:00,1.9536,1.9543,1.9532,1.9538,1568749982.0
2008-10-08 18:18:00,1.9537,1.9542,1.9529,1.9536,1568749982.0
2008-10-08 18:19:00,1.9535,1.954,1.9527,1.9527,1568749982.0
2008-10-08 18:20:00,1.9531,1.9537,1.9522,1.9527,1568749982.0
2008-10-08 18:21:00,1.953,1.9534,1.9521,1.9528,1568749982.0
2008-10-08 18:22:00,1.9527,1.9531,1.9527,1.953,1568749982.0
2008-10-08 18:23:00,1.9529,1.953,1.9515,1.9522,1568749982.0
2008-10-08 18:24:00,1.952,1.9525,1.9513,1.9517,1568749982.0
2008-10-08 18:25:00,1.9519,1.9524,1.9504,1.9513,1568749982.0
2008-10-08 18:26:00,1.9514,1.9522,1.9507,1.9516,1568749982.0
2008-10-08 18:27:00,1.9519,1.9521,1.95,1.9505,1568749982.0
2008-10-08 18:28:00,1.9506,1.9508,1.9484,1.9488,1568749982.0
2008-10-08 18:29:00,1.9489,1.9499,1.9475,1.9479,1568749982.0
2008-10-08 18:30:00,1.9482,1.9486,1.9476,1.9482,1568749982.0
2008-10-08 18:31:00,1.9483,1.9486,1.9473,1.9481,1568749982.0
2008-10-08 18:32:00,1.9482,1.9493,1.948,1.948,1568749982.0
2008-10-08 18:33:00,1.9477,1.9492,1.9469,1.9487,1568749982.0
2008-10-08 18:34:00,1.9485,1.9494,1.9484,1.9488,1568749982.0
2008-10-08 18:35:00,1.9492,1.9492,1.9471,1.9476,1568749982.0
2008-10-08 18:36:00,1.9475,1.9475,1.946,1.9466,1568749982.0
2008-10-08 18:37:00,1.9465,1.9475,1.9463,1.9473,1568749982.0
2008-10-08 18:38:00,1.9474,1.948,1.9465,1.9471,1568749982.0
2008-10-08 18:39:00,1.9472,1.9475,1.9465,1.947,1568749982.0
2008-10-08 18:40:00,1.9471,1.9477,1.9459,1.9459,1568749982.0
2008-10-08 18:41:00,1.946,1.9472,1.946,1.9465,1568749982.0
2008-10-08 18:42:00,1.9466,1.9478,1.9457,1.946,1568749982.0
2008-10-08 18:43:00,1.9461,1.9468,1.9456,1.9459,1568749982.0
2008-10-08 18:44:00,1.946,1.9471,1.9441,1.9444,1568749982.0
2008-10-08 18:45:00,1.9443,1.9449,1.9437,1.9441,1568749982.0
2008-10-08 18:46:00,1.944,1.9444,1.9435,1.944,1568749982.0
2008-10-08 18:47:00,1.9442,1.9457,1.9441,1.9449,1568749982.0
2008-10-08 18:48:00,1.9448,1.9457,1.9444,1.9456,1568749982.0
2008-10-08 18:49:00,1.9457,1.9461,1.945,1.9451,1568749982.0
2008-10-08 18:50:00,1.9452,1.9454,1.9441,1.9443,1568749982.0
2008-10-08 18:51:00,1.9442,1.9445,1.9436,1.9438,1568749982.0
2008-10-08 18:52:00,1.9439,1.9455,1.9438,1.9445,1568749982.0
2008-10-08 18:53:00,1.9446,1.9446,1.9442,1.9444,1568749982.0
2008-10-08 18:54:00,1.9445,1.9467,1.9445,1.9461,1568749982.0
2008-10-08 18:55:00,1.9462,1.9462,1.945,1.9456,1568749982.0
2008-10-08 18:56:00,1.9457,1.9478,1.9457,1.9478,1568749982.0
2008-10-08 18:57:00,1.9476,1.9483,1.9473,1.9477,1568749982.0
2008-10-08 18:58:00,1.948,1.9499,1.9474,1.9485,1568749982.0
2008-10-08 18:59:00,1.9484,1.9494,1.9476,1.9492,1568749982.0
2008-10-08 19:00:00,1.9491,1.9502,1.9487,1.9492,1568749982.0
2008-10-08 19:01:00,1.9493,1.952,1.9493,1.9517,1568749982.0
2008-10-08 19:02:00,1.9518,1.9522,1.9509,1.9519,1568749982.0
2008-10-08 19:03:00,1.9518,1.953,1.9509,1.953,1568749982.0
2008-10-08 19:04:00,1.9529,1.9535,1.9514,1.9521,1568749982.0
2008-10-08 19:05:00,1.9523,1.9528,1.9513,1.9515,1568749982.0
2008-10-08 19:06:00,1.9513,1.9521,1.9505,1.9513,1568749982.0
2008-10-08 19:07:00,1.9514,1.9519,1.9507,1.9516,1568749982.0
2008-10-08 19:08:00,1.9515,1.9524,1.9495,1.9496,1568749982.0
2008-10-08 19:09:00,1.95,1.9505,1.9491,1.9503,1568749982.0
2008-10-08 19:10:00,1.9504,1.9513,1.9497,1.9506,1568749982.0
2008-10-08 19:11:00,1.9504,1.9506,1.9493,1.9496,1568749982.0
2008-10-08 19:12:00,1.9497,1.9501,1.9491,1.9491,1568749982.0
2008-10-08 19:13:00,1.9492,1.9497,1.9488,1.9494,1568749982.0
2008-10-08 19:14:00,1.9493,1.9496,1.9485,1.9491,1568749982.0
2008-10-08 19:15:00,1.9492,1.9496,1.947,1.9481,1568749982.0
2008-10-08 19:16:00,1.948,1.9484,1.9466,1.9466,1568749982.0
2008-10-08 19:17:00,1.9467,1.9468,1.9459,1.9462,1568749982.0
2008-10-08 19:18:00,1.9463,1.9475,1.9461,1.9471,1568749982.0
2008-10-08 19:19:00,1.9474,1.9481,1.9469,1.9478,1568749982.0
2008-10-08 19:20:00,1.9477,1.9487,1.9472,1.9482,1568749982.0
2008-10-08 19:21:00,1.9481,1.9488,1.9475,1.9483,1568749982.0
2008-10-08 19:22:00,1.9482,1.9492,1.9481,1.9489,1568749982.0
2008-10-08 19:23:00,1.9492,1.9501,1.9492,1.9497,1568749982.0
2008-10-08 19:24:00,1.9496,1.9505,1.9488,1.9496,1568749982.0
2008-10-08 19:25:00,1.9495,1.9495,1.9484,1.9492,1568749982.0
2008-10-08 19:26:00,1.9493,1.9495,1.9468,1.947,1568749982.0
2008-10-08 19:27:00,1.9468,1.9487,1.9468,1.9478,1568749982.0
2008-10-08 19:28:00,1.9477,1.9483,1.9472,1.9473,1568749982.0
2008-10-08 19:29:00,1.9474,1.9476,1.947,1.947,1568749982.0
2008-10-08 19:30:00,1.9471,1.9472,1.9469,1.947,1568749982.0
2008-10-08 19:31:00,1.9471,1.9487,1.9469,1.9486,1568749982.0
2008-10-08 19:32:00,1.9485,1.9488,1.9485,1.9486,1568749982.0
2008-10-08 19:33:00,1.9485,1.9489,1.9476,1.9479,1568749982.0
2008-10-08 19:34:00,1.948,1.9481,1.9462,1.9468,1568749982.0
2008-10-08 19:35:00,1.9469,1.9477,1.946,1.9467,1568749982.0
2008-10-08 19:36:00,1.9466,1.9478,1.946,1.9476,1568749982.0
2008-10-08 19:37:00,1.9477,1.9491,1.9476,1.9489,1568749982.0
2008-10-08 19:38:00,1.9488,1.9491,1.9479,1.9484,1568749982.0
2008-10-08 19:39:00,1.9485,1.9485,1.9476,1.9478,1568749982.0
2008-10-08 19:40:00,1.9477,1.9484,1.947,1.9473,1568749982.0
2008-10-08 19:41:00,1.9474,1.9478,1.947,1.9476,1568749982.0
2008-10-08 19:42:00,1.9473,1.9475,1.9464,1.947,1568749982.0
2008-10-08 19:43:00,1.9469,1.9471,1.9457,1.9459,1568749982.0
2008-10-08 19:44:00,1.9461,1.9465,1.9456,1.946,1568749982.0
2008-10-08 19:45:00,1.9462,1.9466,1.9461,1.9465,1568749982.0
2008-10-08 19:46:00,1.9464,1.9464,1.9452,1.9453,1568749982.0
2008-10-08 19:47:00,1.9454,1.9454,1.9443,1.9444,1568749982.0
2008-10-08 19:48:00,1.9445,1.9447,1.9434,1.9445,1568749982.0
2008-10-08 19:49:00,1.9444,1.9457,1.9441,1.9443,1568749982.0
2008-10-08 19:50:00,1.9444,1.945,1.9439,1.9441,1568749982.0
2008-10-08 19:51:00,1.944,1.9445,1.9438,1.9441,1568749982.0
2008-10-08 19:52:00,1.9443,1.9446,1.9436,1.9442,1568749982.0
2008-10-08 19:53:00,1.9441,1.9446,1.9432,1.9438,1568749982.0
2008-10-08 19:54:00,1.9436,1.944,1.9428,1.9431,1568749982.0
2008-10-08 19:55:00,1.9437,1.9437,1.9428,1.9432,1568749982.0
2008-10-08 19:56:00,1.9431,1.9434,1.943,1.9433,1568749982.0
2008-10-08 19:57:00,1.9434,1.9434,1.9426,1.9428,1568749982.0
2008-10-08 19:58:00,1.9426,1.943,1.9421,1.9424,1568749982.0
2008-10-08 19:59:00,1.9426,1.9447,1.9421,1.9434,1568749982.0
2008-10-08 20:00:00,1.9433,1.9446,1.9433,1.9443,1568749982.0
2008-10-08 20:01:00,1.9442,1.9443,1.9426,1.944,1568749982.0
2008-10-08 20:02:00,1.9439,1.9442,1.9429,1.9432,1568749982.0
2008-10-08 20:03:00,1.9433,1.9436,1.9432,1.9433,1568749982.0
2008-10-08 20:04:00,1.9432,1.9438,1.943,1.9435,1568749982.0
2008-10-08 20:05:00,1.9436,1.9447,1.9436,1.9442,1568749982.0
2008-10-08 20:06:00,1.9441,1.9442,1.9431,1.9436,1568749982.0
2008-10-08 20:07:00,1.9435,1.9452,1.9421,1.9432,1568749982.0
2008-10-08 20:08:00,1.9434,1.9438,1.942,1.9432,1568749982.0
2008-10-08 20:09:00,1.9434,1.9435,1.9411,1.9425,1568749982.0
2008-10-08 20:10:00,1.9424,1.9436,1.9422,1.9427,1568749982.0
2008-10-08 20:11:00,1.9426,1.9438,1.9421,1.9433,1568749982.0
2008-10-08 20:12:00,1.9436,1.9436,1.942,1.9431,1568749982.0
2008-10-08 20:13:00,1.943,1.9432,1.942,1.9421,1568749982.0
2008-10-08 20:14:00,1.942,1.9424,1.9416,1.9416,1568749982.0
2008-10-08 20:15:00,1.9412,1.9426,1.9412,1.9417,1568749982.0
2008-10-08 20:16:00,1.9418,1.942,1.9415,1.9416,1568749982.0
2008-10-08 20:17:00,1.9418,1.9419,1.9406,1.9408,1568749982.0
2008-10-08 20:18:00,1.9421,1.9421,1.9415,1.9416,1568749982.0
2008-10-08 20:19:00,1.9427,1.943,1.9419,1.9423,1568749982.0
2008-10-08 20:20:00,1.9422,1.9424,1.9413,1.9416,1568749982.0
2008-10-08 20:21:00,1.9415,1.9428,1.9415,1.9428,1568749982.0
2008-10-08 20:22:00,1.9427,1.9437,1.9427,1.9436,1568749982.0
2008-10-08 20:23:00,1.9435,1.94365,1.94295,1.94325,1568749982.0
2008-10-08 20:24:00,1.94325,1.9436,1.94315,1.94325,1608099996.0
2008-10-08 20:25:00,1.94325,1.9436,1.94325,1.9436,766200013.0
2008-10-08 20:26:00,1.9436,1.944,1.9434,1.9439,1239074993.0
2008-10-08 20:27:00,1.9438,1.9439,1.9423,1.9426,1239074993.0
2008-10-08 20:28:00,1.9424,1.9431,1.9423,1.9429,1239074993.0
2008-10-08 20:29:00,1.943,1.9437,1.9416,1.9416,1239074993.0
2008-10-08 20:30:00,1.9417,1.9423,1.9414,1.9415,1239074993.0
2008-10-08 20:31:00,1.9413,1.9433,1.9412,1.9432,1239074993.0
2008-10-08 20:32:00,1.9433,1.9438,1.9428,1.9438,1239074993.0
2008-10-08 20:33:00,1.944,1.9447,1.9437,1.9437,1239074993.0
2008-10-08 20:34:00,1.9438,1.9443,1.9436,1.9437,1239074993.0
2008-10-08 20:35:00,1.9436,1.9443,1.9427,1.9441,1239074993.0
2008-10-08 20:36:00,1.944,1.9447,1.943,1.9436,1239074993.0
2008-10-08 20:37:00,1.9435,1.9441,1.9432,1.9441,1239074993.0
2008-10-08 20:38:00,1.9442,1.9446,1.9435,1.9435,1239074993.0
2008-10-08 20:39:00,1.9437,1.9443,1.943,1.9441,1239074993.0
2008-10-08 20:40:00,1.9443,1.9455,1.9441,1.9449,1239074993.0
2008-10-08 20:41:00,1.9448,1.9448,1.9436,1.9441,1239074993.0
2008-10-08 20:42:00,1.9442,1.9459,1.9436,1.9459,1239074993.0
2008-10-08 20:43:00,1.9458,1.9463,1.9446,1.9462,1239074993.0
2008-10-08 20:44:00,1.9461,1.9464,1.9453,1.9456,1239074993.0
2008-10-08 20:45:00,1.9455,1.9457,1.9449,1.9451,1239074993.0
2008-10-08 20:46:00,1.945,1.9455,1.9445,1.9449,1239074993.0
2008-10-08 20:47:00,1.945,1.9456,1.9441,1.9452,1239074993.0
2008-10-08 20:48:00,1.9454,1.9466,1.945,1.946,1239074993.0
2008-10-08 20:49:00,1.9465,1.9465,1.9458,1.9462,1239074993.0
2008-10-08 20:50:00,1.946,1.9473,1.9459,1.947,1239074993.0
2008-10-08 20:51:00,1.9472,1.9481,1.9469,1.9478,1239074993.0
2008-10-08 20:52:00,1.9477,1.9481,1.9472,1.9478,1239074993.0
2008-10-08 20:53:00,1.9479,1.9482,1.9474,1.9477,1239074993.0
2008-10-08 20:54:00,1.9478,1.9486,1.9468,1.9474,1239074993.0
2008-10-08 20:55:00,1.9478,1.9489,1.9471,1.9484,1239074993.0
2008-10-08 20:56:00,1.9483,1.9484,1.9471,1.9472,1239074993.0
2008-10-08 20:57:00,1.9471,1.948,1.9461,1.948,1239074993.0
2008-10-08 20:58:00,1.9479,1.948,1.9466,1.9466,1239074993.0
2008-10-08 20:59:00,1.9471,1.9471,1.94585,1.94585,1239074993.0
2008-10-08 21:00:00,1.946,1.9473,1.946,1.9464,1328899989.0
2008-10-08 21:01:00,1.9465,1.9472,1.9463,1.9469,1328899989.0
2008-10-08 21:02:00,1.947,1.9472,1.9453,1.9454,1328899989.0
2008-10-08 21:03:00,1.9453,1.9459,1.9439,1.9452,1328899989.0
2008-10-08 21:04:00,1.945,1.9461,1.9449,1.9461,1328899989.0
2008-10-08 21:05:00,1.946,1.9461,1.945,1.9453,1328899989.0
2008-10-08 21:06:00,1.9452,1.9456,1.9444,1.9448,1328899989.0
2008-10-08 21:07:00,1.9449,1.9449,1.9449,1.9449,1328899989.0
2008-10-08 21:08:00,1.9445,1.9445,1.9432,1.9442,1972999996.0
2008-10-08 21:09:00,1.9444,1.9459,1.9442,1.9458,1972999996.0
2008-10-08 21:10:00,1.9459,1.946,1.9451,1.9456,1972999996.0
2008-10-08 21:11:00,1.94535,1.94535,1.9451,1.9451,1972999996.0
2008-10-08 21:12:00,1.9451,1.9458,1.9451,1.94535,1253974995.0
2008-10-08 21:13:00,1.9458,1.9467,1.9455,1.9464,1282500008.0
2008-10-08 21:14:00,1.9463,1.9466,1.9452,1.9458,1282500008.0
2008-10-08 21:15:00,1.9457,1.9457,1.9457,1.9457,1282500008.0
2008-10-08 21:16:00,1.9457,1.9462,1.9457,1.94615,1905075005.0
2008-10-08 21:17:00,1.9466,1.9469,1.946,1.9464,1650375008.0
2008-10-08 21:18:00,1.9466,1.9474,1.9459,1.9474,1650375008.0
2008-10-08 21:19:00,1.9473,1.9487,1.9473,1.9484,1650375008.0
2008-10-08 21:20:00,1.9483,1.9488,1.9479,1.9481,1650375008.0
2008-10-08 21:21:00,1.9482,1.9483,1.947,1.9483,1650375008.0
2008-10-08 21:22:00,1.9482,1.9491,1.9482,1.9487,1650375008.0
2008-10-08 21:23:00,1.9489,1.9495,1.9478,1.9491,1650375008.0
2008-10-08 21:24:00,1.9493,1.9502,1.9486,1.9497,1650375008.0
2008-10-08 21:25:00,1.9498,1.9498,1.9486,1.949,1650375008.0
2008-10-08 21:26:00,1.9492,1.9503,1.9489,1.95,1650375008.0
2008-10-08 21:27:00,1.9501,1.9503,1.9482,1.9483,1650375008.0
2008-10-08 21:28:00,1.9484,1.9492,1.9465,1.9465,1650375008.0
2008-10-08 21:29:00,1.9466,1.9475,1.9465,1.9475,1650375008.0
2008-10-08 21:30:00,1.9474,1.9476,1.947,1.9476,1650375008.0
2008-10-08 21:31:00,1.9473,1.9479,1.9469,1.947,1650375008.0
2008-10-08 21:32:00,1.9474,1.9476,1.9465,1.947,1650375008.0
2008-10-08 21:33:00,1.9468,1.9471,1.94675,1.94705,1650375008.0
2008-10-08 21:34:00,1.9475,1.9476,1.947,1.947,1869352011.0
2008-10-08 21:35:00,1.94715,1.9475,1.9469,1.9471,1869352011.0
2008-10-08 21:36:00,1.9473,1.948,1.9473,1.948,1616774989.0
2008-10-08 21:37:00,1.9481,1.9481,1.9474,1.9475,1616774989.0
2008-10-08 21:38:00,1.9476,1.9476,1.9458,1.9458,1616774989.0
2008-10-08 21:39:00,1.9459,1.9461,1.9442,1.9455,1616774989.0
2008-10-08 21:40:00,1.9453,1.9458,1.9449,1.9454,1616774989.0
2008-10-08 21:41:00,1.9455,1.9468,1.9455,1.9468,1616774989.0
2008-10-08 21:42:00,1.9467,1.9471,1.9464,1.9466,1616774989.0
2008-10-08 21:43:00,1.9465,1.9473,1.9463,1.9463,1616774989.0
2008-10-08 21:44:00,1.9464,1.947,1.9463,1.9466,1616774989.0
2008-10-08 21:45:00,1.9465,1.94685,1.9465,1.9467,1616774989.0
2008-10-08 21:46:00,1.9468,1.9473,1.9464,1.9472,1566900011.0
2008-10-08 21:47:00,1.9471,1.9485,1.9471,1.9478,1566900011.0
2008-10-08 21:48:00,1.9477,1.9489,1.947,1.948,1566900011.0
2008-10-08 21:49:00,1.9478,1.9486,1.9472,1.9476,1566900011.0
2008-10-08 21:50:00,1.9475,1.9484,1.9473,1.9482,1566900011.0
2008-10-08 21:51:00,1.9483,1.9483,1.9475,1.9477,1566900011.0
2008-10-08 21:52:00,1.9475,1.9477,1.9473,1.9476,1566900011.0
2008-10-08 21:53:00,1.9479,1.9484,1.947,1.9471,1566900011.0
2008-10-08 21:54:00,1.9476,1.9477,1.947,1.947,1566900011.0
2008-10-08 21:55:00,1.9471,1.9484,1.9471,1.9475,1566900011.0
2008-10-08 21:56:00,1.9477,1.9485,1.9465,1.9479,1566900011.0
2008-10-08 21:57:00,1.9477,1.9482,1.9462,1.9474,1566900011.0
2008-10-08 21:58:00,1.9476,1.9476,1.9451,1.9451,1566900011.0
2008-10-08 21:59:00,1.9452,1.9454,1.9437,1.9447,1566900011.0
2008-10-08 22:00:00,1.9451,1.946,1.9449,1.9454,1566900011.0
2008-10-08 22:01:00,1.9455,1.9456,1.9446,1.9456,1566900011.0
2008-10-08 22:02:00,1.946,1.9462,1.945,1.9456,1566900011.0
2008-10-08 22:03:00,1.9457,1.9468,1.9455,1.9463,1566900011.0
2008-10-08 22:04:00,1.9467,1.9477,1.9467,1.9471,1566900011.0
2008-10-08 22:05:00,1.947,1.9478,1.9461,1.9469,1566900011.0
2008-10-08 22:06:00,1.9463,1.9473,1.9463,1.9471,1566900011.0
2008-10-08 22:07:00,1.9471,1.9473,1.9471,1.9473,1566900011.0
2008-10-08 22:08:00,1.9476,1.9479,1.9469,1.947,1450775002.0
2008-10-08 22:09:00,1.9467,1.9479,1.9467,1.9474,1450775002.0
2008-10-08 22:10:00,1.9471,1.9478,1.9468,1.9471,1450775002.0
2008-10-08 22:11:00,1.947,1.9482,1.947,1.9482,1450775002.0
2008-10-08 22:12:00,1.9481,1.9496,1.9475,1.9476,1450775002.0
2008-10-08 22:13:00,1.9478,1.9496,1.9476,1.9496,1450775002.0
2008-10-08 22:14:00,1.9501,1.9501,1.9488,1.9488,1450775002.0
2008-10-08 22:15:00,1.9487,1.9502,1.9472,1.9485,1450775002.0
2008-10-08 22:16:00,1.9482,1.94835,1.9478,1.9478,1450775002.0
2008-10-08 22:17:00,1.9474,1.9483,1.9466,1.948,994700005.0
2008-10-08 22:18:00,1.9474,1.9479,1.9463,1.9473,994700005.0
2008-10-08 22:19:00,1.9471,1.9483,1.9471,1.9483,994700005.0
2008-10-08 22:20:00,1.9481,1.9488,1.9472,1.948,994700005.0
2008-10-08 22:21:00,1.9469,1.9491,1.9469,1.9491,994700005.0
2008-10-08 22:22:00,1.9494,1.9499,1.9489,1.9493,994700005.0
2008-10-08 22:23:00,1.9498,1.9498,1.9486,1.949,994700005.0
2008-10-08 22:24:00,1.9489,1.9499,1.9488,1.9491,994700005.0
2008-10-08 22:25:00,1.949,1.949,1.9484,1.9485,994700005.0
2008-10-08 22:26:00,1.9484,1.9484,1.948,1.9483,994700005.0
2008-10-08 22:27:00,1.9484,1.9485,1.9476,1.9477,994700005.0
2008-10-08 22:28:00,1.9478,1.9481,1.9475,1.9481,994700005.0
2008-10-08 22:29:00,1.9482,1.9493,1.9482,1.9493,994700005.0
2008-10-08 22:30:00,1.9492,1.9499,1.9485,1.9497,994700005.0
2008-10-08 22:31:00,1.9499,1.9507,1.9497,1.9503,994700005.0
2008-10-08 22:32:00,1.9505,1.9506,1.95,1.9504,994700005.0
2008-10-08 22:33:00,1.9503,1.9511,1.9502,1.951,994700005.0
2008-10-08 22:34:00,1.9507,1.9507,1.95065,1.9507,994700005.0
2008-10-08 22:35:00,1.9507,1.9509,1.95065,1.9507,2114699983.0
2008-10-08 22:36:00,1.951,1.9512,1.9505,1.9506,1657700004.0
2008-10-08 22:37:00,1.9505,1.9508,1.9486,1.95,1657700004.0
2008-10-08 22:38:00,1.9499,1.9504,1.9495,1.9497,1657700004.0
2008-10-08 22:39:00,1.9496,1.95,1.9491,1.9495,1657700004.0
2008-10-08 22:40:00,1.9491,1.9496,1.9484,1.949,1657700004.0
2008-10-08 22:41:00,1.9489,1.9492,1.9482,1.9489,1657700004.0
2008-10-08 22:42:00,1.9487,1.9497,1.9481,1.9481,1657700004.0
2008-10-08 22:43:00,1.9479,1.949,1.9478,1.9487,1657700004.0
2008-10-08 22:44:00,1.94835,1.94855,1.9482,1.9484,1657700004.0
2008-10-08 22:45:00,1.9486,1.9493,1.9482,1.9492,1485999999.0
2008-10-08 22:46:00,1.9489,1.9493,1.9486,1.9486,1485999999.0
2008-10-08 22:47:00,1.94865,1.94865,1.94735,1.94835,2090000009.0
2008-10-08 22:48:00,1.94835,1.9489,1.94835,1.9489,1137199998.0
2008-10-08 22:49:00,1.949,1.949,1.9464,1.9472,1257199996.0
2008-10-08 22:50:00,1.947,1.9479,1.9469,1.947,1257199996.0
2008-10-08 22:51:00,1.9467,1.9473,1.9464,1.9469,1257199996.0
2008-10-08 22:52:00,1.9468,1.9483,1.9464,1.9483,1257199996.0
2008-10-08 22:53:00,1.9484,1.9493,1.9484,1.949,1257199996.0
2008-10-08 22:54:00,1.9491,1.9491,1.9485,1.949,1257199996.0
2008-10-08 22:55:00,1.9488,1.9489,1.9478,1.9479,1257199996.0
2008-10-08 22:56:00,1.948,1.948,1.9474,1.9476,1257199996.0
2008-10-08 22:57:00,1.94805,1.94805,1.94745,1.948,1257199996.0
2008-10-08 22:58:00,1.948,1.9487,1.9474,1.94815,2037199989.0
2008-10-08 22:59:00,1.9486,1.9496,1.9482,1.9492,45000000.0
2008-10-08 23:00:00,1.94895,1.9493,1.9477,1.94855,45000000.0
2008-10-08 23:01:00,1.94792,1.94901,1.94719,1.94771,56600000.0
2008-10-08 23:02:00,1.9484,1.9484,1.9484,1.9484,1598399952.0
2008-10-08 23:03:00,1.94835,1.9484,1.94835,1.9484,1075799974.0
2008-10-08 23:04:00,1.9484,1.9484,1.9458,1.9458,525699991.0
2008-10-08 23:05:00,1.9468,1.9469,1.9468,1.9469,269399992.0
2008-10-08 23:06:00,1.9465,1.9472,1.9464,1.9472,727660001.0
2008-10-08 23:07:00,1.9464,1.9464,1.9464,1.9464,639151985.0
2008-10-08 23:08:00,1.9461,1.9462,1.9461,1.9462,119104004.0
2008-10-08 23:09:00,1.9461,1.9471,1.9459,1.9469,197208004.0
2008-10-08 23:10:00,1.9456,1.9457,1.9456,1.9457,84704002.0
2008-10-08 23:11:00,1.946,1.946,1.946,1.946,32352001.0
2008-10-08 23:12:00,1.9466,1.9466,1.94585,1.946,233068001.0
2008-10-08 23:13:00,1.946,1.9461,1.9459,1.9459,99460001.0
2008-10-08 23:14:00,1.946,1.946,1.946,1.946,123404002.0
2008-10-08 23:15:00,1.946,1.94675,1.9457,1.946,155112003.0
2008-10-08 23:16:00,1.9461,1.9465,1.9454,1.9462,206972002.0
2008-10-08 23:17:00,1.94655,1.9468,1.9459,1.9459,258928001.0
2008-10-08 23:18:00,1.94645,1.94645,1.94535,1.9463,176220001.0
2008-10-08 23:19:00,1.9462,1.9465,1.9461,1.9464,88364000.0
2008-10-08 23:20:00,1.9465,1.9465,1.946,1.946,125364001.0
2008-10-08 23:21:00,1.9467,1.9467,1.9466,1.9466,269652003.0
2008-10-08 23:22:00,1.9467,1.9467,1.9466,1.9467,289799991.0
2008-10-08 23:23:00,1.9471,1.9472,1.9467,1.947,289208007.0
2008-10-08 23:24:00,1.947,1.9471,1.947,1.9471,273600007.0
2008-10-08 23:25:00,1.947,1.947,1.9469,1.947,1100652011.0
2008-10-08 23:26:00,1.947,1.947,1.947,1.947,411000010.0
2008-10-08 23:27:00,1.947,1.947,1.9469,1.9469,321000000.0
2008-10-08 23:28:00,1.9469,1.9471,1.9465,1.9465,440104005.0
2008-10-08 23:29:00,1.94632,1.94634,1.94545,1.94563,118600000.0
2008-10-08 23:30:00,1.94565,1.94648,1.94561,1.94603,144000000.0
2008-10-08 23:31:00,1.9446,1.9468,1.9446,1.9467,795600013.0
2008-10-08 23:32:00,1.9471,1.9473,1.9462,1.9463,1979699955.0
2008-10-08 23:33:00,1.9466,1.9466,1.9465,1.9466,1979699955.0
2008-10-08 23:34:00,1.9466,1.9466,1.9438,1.9438,1325259974.0
2008-10-08 23:35:00,1.94405,1.9452,1.9438,1.9451,717399992.0
2008-10-08 23:36:00,1.9451,1.9453,1.9451,1.9452,883759989.0
2008-10-08 23:37:00,1.94537,1.94559,1.94481,1.94559,528000000.0
2008-10-08 23:38:00,1.9438,1.9452,1.94295,1.9445,349436001.0
2008-10-08 23:39:00,1.9445,1.9445,1.9444,1.9444,162416002.0
2008-10-08 23:40:00,1.9443,1.945,1.9443,1.945,92951997.0
2008-10-08 23:41:00,1.945,1.9452,1.9449,1.945,740211985.0
2008-10-08 23:42:00,1.945,1.9451,1.945,1.945,573507994.0
2008-10-08 23:43:00,1.9449,1.94505,1.94445,1.94505,344856006.0
2008-10-08 23:44:00,1.9452,1.9453,1.9451,1.9452,513000000.0
2008-10-08 23:45:00,1.9452,1.9455,1.9452,1.9455,1134800033.0
2008-10-08 23:46:00,1.9454,1.946,1.9454,1.9458,1650099969.0
2008-10-08 23:47:00,1.9458,1.9458,1.9456,1.9457,419900003.0
2008-10-08 23:48:00,1.9458,1.9458,1.9458,1.9458,97800003.0
2008-10-08 23:49:00,1.946,1.947,1.9459,1.9467,1923287979.0
2008-10-08 23:50:00,1.9469,1.9473,1.9469,1.9471,438119988.0
2008-10-08 23:51:00,1.9473,1.94765,1.9472,1.94765,1027851989.0
2008-10-08 23:52:00,1.9479,1.9479,1.9478,1.9478,964800004.0
2008-10-08 23:53:00,1.9492,1.9498,1.9465,1.9477,52400000.0
2008-10-08 23:54:00,1.94738,1.94795,1.94687,1.94759,52400000.0
2008-10-08 23:55:00,1.9478,1.9479,1.9478,1.9479,368900010.0
2008-10-08 23:56:00,1.9478,1.9478,1.9477,1.9477,155000000.0
2008-10-08 23:57:00,1.9478,1.9478,1.9474,1.9474,474616011.0
2008-10-08 23:58:00,1.947,1.9472,1.947,1.9472,89059998.0
2008-10-08 23:59:00,1.9472,1.9474,1.9466,1.9474,416116001.0
2008-10-09 00:00:00,1.947,1.94725,1.947,1.9471,84368001.0
2008-10-09 00:01:00,1.9471,1.9476,1.947,1.9476,289267994.0
2008-10-09 00:02:00,1.9476,1.9479,1.9474,1.9479,1245499993.0
2008-10-09 00:03:00,1.9484,1.952,1.9484,1.9489,590056004.0
2008-10-09 00:04:00,1.9487,1.9491,1.9487,1.9491,590056004.0
2008-10-09 00:05:00,1.94855,1.9487,1.94855,1.9487,293399994.0
2008-10-09 00:06:00,1.9487,1.9487,1.9487,1.9487,1105100007.0
2008-10-09 00:07:00,1.9487,1.9487,1.9487,1.9487,202500000.0
2008-10-09 00:08:00,1.9487,1.9487,1.9487,1.9487,589700015.0
2008-10-09 00:09:00,1.9487,1.9488,1.9487,1.9487,187108001.0
2008-10-09 00:10:00,1.94832,1.94857,1.94791,1.94791,88900000.0
2008-10-09 00:11:00,1.9487,1.9487,1.9487,1.9487,308099991.0
2008-10-09 00:12:00,1.9487,1.9487,1.9487,1.9487,384099991.0
2008-10-09 00:13:00,1.9487,1.9487,1.9487,1.9487,1135699967.0
2008-10-09 00:14:00,1.9487,1.9487,1.9457,1.9461,650555987.0
2008-10-09 00:15:00,1.9461,1.9462,1.9461,1.9462,112799999.0
2008-10-09 00:16:00,1.9463,1.9471,1.94605,1.9471,1321199967.0
2008-10-09 00:17:00,1.9473,1.9475,1.9473,1.9475,533299996.0
2008-10-09 00:18:00,1.9475,1.9475,1.9475,1.9475,1015799988.0
2008-10-09 00:19:00,1.9474,1.94781,1.94684,1.94781,47200000.0
2008-10-09 00:20:00,1.94769,1.94769,1.9469,1.94765,35800000.0
2008-10-09 00:21:00,1.9465,1.9468,1.9465,1.9468,331400002.0
2008-10-09 00:22:00,1.9468,1.9471,1.9468,1.9469,1210099959.0
2008-10-09 00:23:00,1.9479,1.9484,1.94785,1.9484,578399994.0
2008-10-09 00:24:00,1.9485,1.9485,1.94775,1.94775,342899994.0
2008-10-09 00:25:00,1.9479,1.9482,1.9479,1.9479,1658099975.0
2008-10-09 00:26:00,1.9479,1.94845,1.9479,1.94845,685099997.0
2008-10-09 00:27:00,1.9485,1.9485,1.9483,1.9483,603199997.0
2008-10-09 00:28:00,1.9482,1.9482,1.9477,1.948,1976099991.0
2008-10-09 00:29:00,1.9479,1.9479,1.9478,1.9478,1137300003.0
2008-10-09 00:30:00,1.948,1.948,1.9467,1.9478,40800000.0
2008-10-09 00:31:00,1.94669,1.94748,1.94648,1.94735,40800000.0
2008-10-09 00:32:00,1.94751,1.94778,1.94708,1.94708,37400000.0
2008-10-09 00:33:00,1.9478,1.9478,1.94705,1.94705,1842652033.0
2008-10-09 00:34:00,1.9472,1.9472,1.94645,1.9466,2065800001.0
2008-10-09 00:35:00,1.9461,1.9471,1.9461,1.94695,481060004.0
2008-10-09 00:36:00,1.947,1.947,1.947,1.947,609312009.0
2008-10-09 00:37:00,1.9469,1.9469,1.9465,1.9466,333500000.0
2008-10-09 00:38:00,1.9468,1.9468,1.9468,1.9468,178400001.0
2008-10-09 00:39:00,1.9468,1.9477,1.9468,1.94735,500152000.0
2008-10-09 00:40:00,1.94777,1.94845,1.94755,1.94815,588000000.0
2008-10-09 00:41:00,1.9473,1.9475,1.9473,1.9475,610299999.0
2008-10-09 00:42:00,1.9476,1.9477,1.9476,1.9477,546700005.0
2008-10-09 00:43:00,1.9477,1.9479,1.9477,1.9479,1058200003.0
2008-10-09 00:44:00,1.9483,1.9491,1.9483,1.9487,291199996.0
2008-10-09 00:45:00,1.9486,1.9494,1.9479,1.9479,291199996.0
2008-10-09 00:46:00,1.9477,1.9477,1.9477,1.9477,291199996.0
2008-10-09 00:47:00,1.9477,1.9477,1.9477,1.9477,88099998.0
2008-10-09 00:48:00,1.9477,1.9481,1.9477,1.9481,1136751998.0
2008-10-09 00:49:00,1.948,1.9481,1.9479,1.948,1060503998.0
2008-10-09 00:50:00,1.9479,1.9479,1.9477,1.9477,142199996.0
2008-10-09 00:51:00,1.9476,1.94798,1.94683,1.94781,50400000.0
2008-10-09 00:52:00,1.9477,1.9477,1.9477,1.9477,947300014.0
2008-10-09 00:53:00,1.9486,1.9488,1.9481,1.9484,1553799996.0
2008-10-09 00:54:00,1.9485,1.9487,1.9483,1.9485,1553799996.0
2008-10-09 00:55:00,1.9478,1.9481,1.9478,1.9481,1553799996.0
2008-10-09 00:56:00,1.948,1.9481,1.948,1.948,935852005.0
2008-10-09 00:57:00,1.9481,1.9481,1.948,1.948,921699997.0
2008-10-09 00:58:00,1.948,1.9482,1.948,1.9482,419760005.0
2008-10-09 00:59:00,1.9482,1.9482,1.9464,1.9464,548488005.0
2008-10-09 01:00:00,1.9464,1.94715,1.9463,1.94715,1999720001.0
2008-10-09 01:01:00,1.9475,1.9479,1.9472,1.9472,713052002.0
2008-10-09 01:02:00,1.9472,1.9474,1.9471,1.9474,520552015.0
2008-10-09 01:03:00,1.9474,1.9479,1.9474,1.9478,764199989.0
2008-10-09 01:04:00,1.94781,1.94798,1.94765,1.94782,158800000.0
2008-10-09 01:05:00,1.9476,1.94779,1.94717,1.94767,278100000.0
2008-10-09 01:06:00,1.94785,1.94791,1.94725,1.94765,149500000.0
2008-10-09 01:07:00,1.94774,1.94821,1.94695,1.94744,284500000.0
2008-10-09 01:08:00,1.94727,1.94727,1.9463,1.94706,126600000.0
2008-10-09 01:09:00,1.94704,1.94711,1.94653,1.94691,240300000.0
2008-10-09 01:10:00,1.9468,1.94715,1.94672,1.9469,199700000.0
2008-10-09 01:11:00,1.94706,1.94727,1.94613,1.94613,347400000.0
2008-10-09 01:12:00,1.94689,1.94704,1.94641,1.94685,329500000.0
2008-10-09 01:13:00,1.9478,1.9478,1.9451,1.9458,1238752002.0
2008-10-09 01:14:00,1.9458,1.9458,1.9458,1.9458,468799996.0
2008-10-09 01:15:00,1.9458,1.9458,1.9458,1.9458,634399994.0
2008-10-09 01:16:00,1.9458,1.9458,1.9458,1.9458,1690800017.0
2008-10-09 01:17:00,1.9458,1.9463,1.9458,1.9463,1420200005.0
2008-10-09 01:18:00,1.9463,1.9466,1.9463,1.9465,594999988.0
2008-10-09 01:19:00,1.94605,1.94628,1.94509,1.9456,124800000.0
2008-10-09 01:20:00,1.9465,1.9465,1.9432,1.9432,874299987.0
2008-10-09 01:21:00,1.9432,1.9432,1.9432,1.9432,1036999970.0
2008-10-09 01:22:00,1.9432,1.9432,1.9432,1.9432,88699997.0
2008-10-09 01:23:00,1.9444,1.9446,1.9444,1.9446,423199997.0
2008-10-09 01:24:00,1.944,1.944,1.9439,1.9439,497899994.0
2008-10-09 01:25:00,1.9448,1.9457,1.9448,1.9455,1551200006.0
2008-10-09 01:26:00,1.9444,1.9452,1.94435,1.945,1551200006.0
2008-10-09 01:27:00,1.945,1.9457,1.945,1.9451,833600003.0
2008-10-09 01:28:00,1.94525,1.9453,1.9452,1.9452,1124974998.0
2008-10-09 01:29:00,1.9452,1.9454,1.9452,1.9453,1811424973.0
2008-10-09 01:30:00,1.94535,1.9458,1.94535,1.9455,1513349992.0
2008-10-09 01:31:00,1.946,1.9466,1.9458,1.946,1052500015.0
2008-10-09 01:32:00,1.9455,1.9455,1.9455,1.9455,1052500015.0
2008-10-09 01:33:00,1.9459,1.9467,1.9454,1.9455,2038129012.0
2008-10-09 01:34:00,1.9455,1.9455,1.9438,1.9449,2038129012.0
2008-10-09 01:35:00,1.945,1.945,1.9446,1.9446,725251998.0
2008-10-09 01:36:00,1.9448,1.94505,1.9447,1.94505,317399994.0
2008-10-09 01:37:00,1.9453,1.9453,1.945,1.945,379652008.0
2008-10-09 01:38:00,1.9451,1.9451,1.94445,1.9446,1943659982.0
2008-10-09 01:39:00,1.9445,1.9446,1.9435,1.944,1847900007.0
2008-10-09 01:40:00,1.9446,1.9446,1.9435,1.9435,1847900007.0
2008-10-09 01:41:00,1.9435,1.9436,1.9435,1.9436,890004006.0
2008-10-09 01:42:00,1.94385,1.94385,1.94349,1.94369,30000000.0
2008-10-09 01:43:00,1.94375,1.9444,1.9435,1.9436,1303160011.0
2008-10-09 01:44:00,1.9436,1.94425,1.9436,1.94425,424399994.0
2008-10-09 01:45:00,1.9443,1.9443,1.9441,1.9441,95399997.0
2008-10-09 01:46:00,1.9445,1.9449,1.9441,1.9446,1306600006.0
2008-10-09 01:47:00,1.94435,1.9448,1.9443,1.9448,1306600006.0
2008-10-09 01:48:00,1.9448,1.9453,1.9447,1.9453,1275100000.0
2008-10-09 01:49:00,1.9453,1.9453,1.9453,1.9453,73200001.0
2008-10-09 01:50:00,1.9454,1.94565,1.9454,1.9455,642100006.0
2008-10-09 01:51:00,1.9455,1.9455,1.9449,1.9451,1285900003.0
2008-10-09 01:52:00,1.9451,1.9455,1.9451,1.9452,1709200051.0
2008-10-09 01:53:00,1.9453,1.9453,1.9446,1.9448,1709200051.0
2008-10-09 01:54:00,1.9451,1.9451,1.9446,1.9448,1709200051.0
2008-10-09 01:55:00,1.9449,1.9451,1.9443,1.9446,1709200051.0
2008-10-09 01:56:00,1.9449,1.9449,1.9449,1.9449,1709200051.0
2008-10-09 01:57:00,1.9449,1.9449,1.9435,1.9439,1219900021.0
2008-10-09 01:58:00,1.944,1.94455,1.944,1.94445,1264076992.0
2008-10-09 01:59:00,1.9452,1.9453,1.944,1.9447,1055056009.0
2008-10-09 02:00:00,1.944,1.9451,1.944,1.9442,1055056009.0
2008-10-09 02:01:00,1.9439,1.9439,1.9433,1.9435,1055056009.0
2008-10-09 02:02:00,1.9434,1.9435,1.9434,1.9435,460600003.0
2008-10-09 02:03:00,1.9439,1.9443,1.9439,1.9443,1810552003.0
2008-10-09 02:04:00,1.9444,1.9462,1.9444,1.9451,1810552003.0
2008-10-09 02:05:00,1.9452,1.9454,1.9452,1.9452,1810552003.0
2008-10-09 02:06:00,1.9452,1.9452,1.9452,1.9452,249900006.0
2008-10-09 02:07:00,1.9452,1.9453,1.9452,1.9452,997899984.0
2008-10-09 02:08:00,1.9452,1.9453,1.9452,1.9452,1178400008.0
2008-10-09 02:09:00,1.94525,1.94537,1.94478,1.94499,112800000.0
2008-10-09 02:10:00,1.94522,1.94526,1.94473,1.94526,41000000.0
2008-10-09 02:11:00,1.9452,1.9452,1.9452,1.9452,455000000.0
2008-10-09 02:12:00,1.9458,1.946,1.9455,1.9455,209000000.0
2008-10-09 02:13:00,1.94535,1.94535,1.94535,1.94535,209000000.0
2008-10-09 02:14:00,1.9455,1.94645,1.9455,1.9457,1087803994.0
2008-10-09 02:15:00,1.9457,1.9457,1.9457,1.9457,484500010.0
2008-10-09 02:16:00,1.9454,1.9456,1.9446,1.9447,1008500007.0
2008-10-09 02:17:00,1.9448,1.9458,1.9448,1.9456,1008500007.0
2008-10-09 02:18:00,1.9453,1.9458,1.9453,1.9453,1008500007.0
2008-10-09 02:19:00,1.9455,1.946,1.9451,1.9457,1008500007.0
2008-10-09 02:20:00,1.9457,1.9457,1.9457,1.9457,1008500007.0
2008-10-09 02:21:00,1.9457,1.9457,1.9457,1.9457,1120999984.0
2008-10-09 02:22:00,1.9457,1.9458,1.9456,1.9456,1163800003.0
2008-10-09 02:23:00,1.9456,1.9459,1.9456,1.9459,1390600010.0
2008-10-09 02:24:00,1.9461,1.9477,1.9448,1.9459,766699992.0
2008-10-09 02:25:00,1.9455,1.9476,1.9448,1.9476,766699992.0
2008-10-09 02:26:00,1.9474,1.9475,1.9474,1.9475,766699992.0
2008-10-09 02:27:00,1.9481,1.9481,1.947,1.9473,384300000.0
2008-10-09 02:28:00,1.9474,1.9474,1.9474,1.9474,384300000.0
2008-10-09 02:29:00,1.9474,1.9474,1.9474,1.9474,1260799998.0
2008-10-09 02:30:00,1.9487,1.9487,1.946,1.9466,763499990.0
2008-10-09 02:31:00,1.94725,1.9474,1.9471,1.9474,763499990.0
2008-10-09 02:32:00,1.9474,1.9474,1.9474,1.9474,178599998.0
2008-10-09 02:33:00,1.9474,1.9474,1.9474,1.9474,171599998.0
2008-10-09 02:34:00,1.9474,1.9474,1.9474,1.9474,326599998.0
2008-10-09 02:35:00,1.9474,1.9475,1.9474,1.9474,637056000.0
2008-10-09 02:36:00,1.9474,1.9474,1.9474,1.9474,282400001.0
2008-10-09 02:37:00,1.9472,1.9472,1.94475,1.94615,1329504000.0
2008-10-09 02:38:00,1.94615,1.94615,1.9458,1.9458,1307500002.0
2008-10-09 02:39:00,1.9463,1.9464,1.9453,1.9453,1486700013.0
2008-10-09 02:40:00,1.9455,1.9456,1.9445,1.9449,1486700013.0
2008-10-09 02:41:00,1.9453,1.9453,1.9453,1.9453,1486700013.0
2008-10-09 02:42:00,1.9453,1.9453,1.9438,1.9445,1469700012.0
2008-10-09 02:43:00,1.9445,1.9448,1.944,1.9445,1736963986.0
2008-10-09 02:44:00,1.9452,1.9457,1.9444,1.9449,1510656004.0
2008-10-09 02:45:00,1.9444,1.9449,1.9444,1.9449,1510656004.0
2008-10-09 02:46:00,1.945,1.9455,1.9446,1.9447,1948967997.0
2008-10-09 02:47:00,1.9446,1.9447,1.9445,1.9447,1948967997.0
2008-10-09 02:48:00,1.9446,1.9446,1.9433,1.9441,1948967997.0
2008-10-09 02:49:00,1.9445,1.94465,1.94375,1.94465,1948967997.0
2008-10-09 02:50:00,1.9448,1.9448,1.9445,1.9445,2059399986.0
2008-10-09 02:51:00,1.9445,1.9448,1.944,1.9441,1733303978.0
2008-10-09 02:52:00,1.9448,1.9449,1.9436,1.9442,2112099999.0
2008-10-09 02:53:00,1.9443,1.945,1.944,1.9443,2112099999.0
2008-10-09 02:54:00,1.9444,1.9457,1.9441,1.9455,2112099999.0
2008-10-09 02:55:00,1.9456,1.9456,1.9444,1.9446,2112099999.0
2008-10-09 02:56:00,1.9448,1.9448,1.9441,1.9442,2112099999.0
2008-10-09 02:57:00,1.9443,1.9449,1.9442,1.9443,2112099999.0
2008-10-09 02:58:00,1.9442,1.9444,1.9436,1.9438,2112099999.0
2008-10-09 02:59:00,1.9437,1.9437,1.9437,1.9437,2112099999.0
2008-10-09 03:00:00,1.9443,1.9446,1.9422,1.9426,1010224001.0
2008-10-09 03:01:00,1.9428,1.9436,1.9415,1.9421,1010224001.0
2008-10-09 03:02:00,1.9428,1.9436,1.94145,1.9425,1010224001.0
2008-10-09 03:03:00,1.9429,1.943,1.9422,1.9422,1237151989.0
2008-10-09 03:04:00,1.9423,1.9423,1.9418,1.942,1237151989.0
2008-10-09 03:05:00,1.9419,1.9427,1.9419,1.9419,1237151989.0
2008-10-09 03:06:00,1.9419,1.9421,1.9419,1.942,1237151989.0
2008-10-09 03:07:00,1.9423,1.9427,1.942,1.9421,1329796004.0
2008-10-09 03:08:00,1.942,1.9424,1.9419,1.9422,1329796004.0
2008-10-09 03:09:00,1.9423,1.9428,1.9415,1.9423,1329796004.0
2008-10-09 03:10:00,1.9425,1.943,1.9418,1.943,1329796004.0
2008-10-09 03:11:00,1.9429,1.9445,1.9426,1.9444,1329796004.0
2008-10-09 03:12:00,1.9438,1.9456,1.9424,1.9454,1329796004.0
2008-10-09 03:13:00,1.9455,1.9455,1.9444,1.9447,339956002.0
2008-10-09 03:14:00,1.9446,1.9449,1.9432,1.944,339956002.0
2008-10-09 03:15:00,1.9438,1.9443,1.9429,1.9431,339956002.0
2008-10-09 03:16:00,1.9433,1.9442,1.9433,1.9436,339956002.0
2008-10-09 03:17:00,1.9435,1.9439,1.9432,1.9435,339956002.0
2008-10-09 03:18:00,1.9443,1.9443,1.9424,1.9427,339956002.0
2008-10-09 03:19:00,1.9431,1.9439,1.9428,1.9435,587099997.0
2008-10-09 03:20:00,1.9436,1.9441,1.94305,1.94385,596399997.0
2008-10-09 03:21:00,1.9444,1.945,1.9442,1.9446,1690799983.0
2008-10-09 03:22:00,1.9449,1.9449,1.9431,1.9434,1690799983.0
2008-10-09 03:23:00,1.9432,1.9435,1.9428,1.9432,1353900009.0
2008-10-09 03:24:00,1.9431,1.9437,1.9429,1.9437,1353900009.0
2008-10-09 03:25:00,1.9435,1.9441,1.9435,1.9437,1353900009.0
2008-10-09 03:26:00,1.9432,1.9434,1.9432,1.9433,1353900009.0
2008-10-09 03:27:00,1.9437,1.9438,1.9433,1.9437,1116852007.0
2008-10-09 03:28:00,1.9438,1.9441,1.9436,1.9441,1116852007.0
2008-10-09 03:29:00,1.944,1.944,1.9436,1.9437,1116852007.0
2008-10-09 03:30:00,1.944,1.9449,1.9437,1.9449,765599996.0
2008-10-09 03:31:00,1.9446,1.94515,1.9446,1.9451,765599996.0
2008-10-09 03:32:00,1.9448,1.9454,1.9445,1.9447,1142699982.0
2008-10-09 03:33:00,1.9449,1.945,1.9445,1.9447,1142699982.0
2008-10-09 03:34:00,1.945,1.945,1.9443,1.9444,1142699982.0
2008-10-09 03:35:00,1.9445,1.9447,1.9444,1.9445,1142699982.0
2008-10-09 03:36:00,1.9446,1.9449,1.9441,1.9445,1142699982.0
2008-10-09 03:37:00,1.9446,1.9464,1.9446,1.9455,1142699982.0
2008-10-09 03:38:00,1.9453,1.9468,1.9453,1.9468,1142699982.0
2008-10-09 03:39:00,1.9462,1.9474,1.9456,1.9462,1142699982.0
2008-10-09 03:40:00,1.9463,1.9472,1.9458,1.9464,1142699982.0
2008-10-09 03:41:00,1.9463,1.9463,1.9454,1.9456,1142699982.0
2008-10-09 03:42:00,1.9457,1.9465,1.9452,1.9458,1142699982.0
2008-10-09 03:43:00,1.9457,1.9467,1.9448,1.9467,1142699982.0
2008-10-09 03:44:00,1.9465,1.9466,1.945,1.946,1142699982.0
2008-10-09 03:45:00,1.9463,1.9464,1.9452,1.9456,1142699982.0
2008-10-09 03:46:00,1.9455,1.94565,1.9451,1.94535,1142699982.0
2008-10-09 03:47:00,1.94535,1.9456,1.94535,1.9456,80100000.0
2008-10-09 03:48:00,1.9457,1.9458,1.9444,1.9444,1998099972.0
2008-10-09 03:49:00,1.9445,1.9458,1.9445,1.9456,1721600019.0
2008-10-09 03:50:00,1.9458,1.9465,1.9456,1.9462,1721600019.0
2008-10-09 03:51:00,1.9459,1.9467,1.9459,1.9464,1721600019.0
2008-10-09 03:52:00,1.9465,1.9474,1.9459,1.9473,1721600019.0
2008-10-09 03:53:00,1.9472,1.948,1.9467,1.9478,1721600019.0
2008-10-09 03:54:00,1.9479,1.9492,1.9471,1.9472,1721600019.0
2008-10-09 03:55:00,1.9473,1.9489,1.9473,1.9485,1721600019.0
2008-10-09 03:56:00,1.9486,1.9487,1.9474,1.9475,1721600019.0
2008-10-09 03:57:00,1.9476,1.9483,1.9476,1.9477,1721600019.0
2008-10-09 03:58:00,1.9478,1.9483,1.9464,1.9476,1721600019.0
2008-10-09 03:59:00,1.9478,1.9482,1.9471,1.9477,1721600019.0
2008-10-09 04:00:00,1.9471,1.9472,1.9459,1.9462,1721600019.0
2008-10-09 04:01:00,1.9464,1.9468,1.9444,1.945,1721600019.0
2008-10-09 04:02:00,1.9448,1.9452,1.9439,1.9449,1721600019.0
2008-10-09 04:03:00,1.945,1.9468,1.945,1.9463,1721600019.0
2008-10-09 04:04:00,1.9462,1.9465,1.94515,1.9456,1721600019.0
2008-10-09 04:05:00,1.9458,1.9468,1.9455,1.9459,2072200020.0
2008-10-09 04:06:00,1.946,1.946,1.9443,1.9448,2072200020.0
2008-10-09 04:07:00,1.945,1.9468,1.94435,1.9466,2072200020.0
2008-10-09 04:08:00,1.9468,1.9469,1.94595,1.9466,1827799999.0
2008-10-09 04:09:00,1.9468,1.9479,1.9454,1.9479,1128499968.0
2008-10-09 04:10:00,1.9481,1.9492,1.9481,1.9492,1128499968.0
2008-10-09 04:11:00,1.9494,1.9494,1.9479,1.9483,1128499968.0
2008-10-09 04:12:00,1.9484,1.9487,1.9476,1.9476,1128499968.0
2008-10-09 04:13:00,1.9477,1.9486,1.9475,1.9475,1128499968.0
2008-10-09 04:14:00,1.9483,1.9483,1.9483,1.9483,1128499968.0
2008-10-09 04:15:00,1.9483,1.9483,1.9482,1.9483,1713599988.0
2008-10-09 04:16:00,1.9483,1.94835,1.9483,1.9483,573400009.0
2008-10-09 04:17:00,1.9483,1.9483,1.9483,1.9483,630899986.0
2008-10-09 04:18:00,1.94835,1.9486,1.9482,1.9486,2083400014.0
2008-10-09 04:19:00,1.9482,1.9488,1.9482,1.9487,1694600007.0
2008-10-09 04:20:00,1.9489,1.94895,1.94815,1.94895,1384352004.0
2008-10-09 04:21:00,1.9495,1.9516,1.9493,1.9509,1833800006.0
2008-10-09 04:22:00,1.9513,1.9523,1.9512,1.9515,1833800006.0
2008-10-09 04:23:00,1.9509,1.9509,1.94975,1.95025,1833800006.0
2008-10-09 04:24:00,1.9504,1.9504,1.9499,1.9499,1812299988.0
2008-10-09 04:25:00,1.9499,1.9499,1.9499,1.9499,1020500003.0
2008-10-09 04:26:00,1.9499,1.9499,1.9499,1.9499,603999985.0
2008-10-09 04:27:00,1.94927,1.94988,1.94868,1.94945,75700000.0
2008-10-09 04:28:00,1.9499,1.9499,1.9499,1.9499,179199997.0
2008-10-09 04:29:00,1.9499,1.9499,1.9499,1.9499,1616299992.0
2008-10-09 04:30:00,1.9499,1.9499,1.9499,1.9499,471500015.0
2008-10-09 04:31:00,1.95,1.951,1.9499,1.9508,1022999985.0
2008-10-09 04:32:00,1.95005,1.9502,1.94965,1.9498,1022999985.0
2008-10-09 04:33:00,1.9505,1.9505,1.9496,1.9497,1310599991.0
2008-10-09 04:34:00,1.9498,1.9508,1.9498,1.9506,1597900024.0
2008-10-09 04:35:00,1.9498,1.9498,1.9498,1.9498,1597900024.0
2008-10-09 04:36:00,1.9491,1.9505,1.9491,1.9503,1112916008.0
2008-10-09 04:37:00,1.9496,1.9501,1.9496,1.9497,1112916008.0
2008-10-09 04:38:00,1.9505,1.9505,1.9489,1.9502,734580007.0
2008-10-09 04:39:00,1.9503,1.9504,1.9486,1.9487,734580007.0
2008-10-09 04:40:00,1.9488,1.95,1.9488,1.9497,734580007.0
2008-10-09 04:41:00,1.9491,1.9514,1.9491,1.9503,734580007.0
2008-10-09 04:42:00,1.9503,1.9518,1.9499,1.9516,2103200000.0
2008-10-09 04:43:00,1.9517,1.9524,1.9508,1.9512,2103200000.0
2008-10-09 04:44:00,1.9508,1.9514,1.9505,1.9511,2103200000.0
2008-10-09 04:45:00,1.9506,1.951,1.9504,1.9509,2103200000.0
2008-10-09 04:46:00,1.9513,1.9513,1.9498,1.9502,1157607989.0
2008-10-09 04:47:00,1.9503,1.9511,1.9498,1.9504,1157607989.0
2008-10-09 04:48:00,1.9503,1.9504,1.9501,1.95015,1157607989.0
2008-10-09 04:49:00,1.95015,1.9502,1.94965,1.9498,1722900024.0
2008-10-09 04:50:00,1.9505,1.9506,1.9501,1.9505,658200012.0
2008-10-09 04:51:00,1.9499,1.9501,1.9499,1.9499,658200012.0
2008-10-09 04:52:00,1.9504,1.9504,1.9495,1.9495,393800003.0
2008-10-09 04:53:00,1.9496,1.9496,1.9496,1.9496,393800003.0
2008-10-09 04:54:00,1.9496,1.94965,1.9496,1.94965,376400009.0
2008-10-09 04:55:00,1.9499,1.9504,1.9497,1.9498,1533600006.0
2008-10-09 04:56:00,1.9499,1.9509,1.9498,1.9509,1533600006.0
2008-10-09 04:57:00,1.9503,1.9504,1.9502,1.9503,1533600006.0
2008-10-09 04:58:00,1.9508,1.9514,1.9504,1.9505,968200004.0
2008-10-09 04:59:00,1.9505,1.9505,1.9505,1.9505,968200004.0
2008-10-09 05:00:00,1.9505,1.9505,1.9505,1.9505,370899994.0
2008-10-09 05:01:00,1.9507,1.9507,1.9505,1.9505,283100006.0
2008-10-09 05:02:00,1.9505,1.9505,1.9505,1.9505,1394600013.0
2008-10-09 05:03:00,1.94972,1.95012,1.94928,1.94997,488400000.0
2008-10-09 05:04:00,1.9505,1.9505,1.9502,1.9505,1924099998.0
2008-10-09 05:05:00,1.9505,1.9505,1.9497,1.95,1056899996.0
2008-10-09 05:06:00,1.95,1.95,1.95,1.95,1713799990.0
2008-10-09 05:07:00,1.9502,1.9512,1.9495,1.9512,613299999.0
2008-10-09 05:08:00,1.94995,1.9503,1.94995,1.9501,613299999.0
2008-10-09 05:09:00,1.9502,1.9504,1.9493,1.9493,1366499980.0
2008-10-09 05:10:00,1.9492,1.9496,1.949,1.949,1366499980.0
2008-10-09 05:11:00,1.9501,1.9501,1.95,1.9501,1366499980.0
2008-10-09 05:12:00,1.9501,1.9501,1.94955,1.94995,1829599970.0
2008-10-09 05:13:00,1.94995,1.9501,1.94945,1.9495,1711555963.0
2008-10-09 05:14:00,1.9494,1.9498,1.9492,1.9496,526056002.0
2008-10-09 05:15:00,1.9498,1.9499,1.949,1.9491,2057104022.0
2008-10-09 05:16:00,1.949,1.9497,1.949,1.9497,2057104022.0
2008-10-09 05:17:00,1.9494,1.9503,1.9494,1.9496,2057104022.0
2008-10-09 05:18:00,1.94915,1.9493,1.9489,1.9493,2057104022.0
2008-10-09 05:19:00,1.9493,1.94955,1.94905,1.94905,1517855995.0
2008-10-09 05:20:00,1.9494,1.9494,1.9492,1.9492,437599991.0
2008-10-09 05:21:00,1.9492,1.9492,1.9492,1.9492,875699997.0
2008-10-09 05:22:00,1.9492,1.9492,1.9492,1.9492,1214999985.0
2008-10-09 05:23:00,1.9492,1.9492,1.9492,1.9492,204500000.0
2008-10-09 05:24:00,1.9492,1.9492,1.9489,1.9492,2032399985.0
2008-10-09 05:25:00,1.9492,1.9492,1.9489,1.9491,1663499962.0
2008-10-09 05:26:00,1.9492,1.9492,1.94725,1.94825,1698099968.0
2008-10-09 05:27:00,1.949,1.9493,1.9488,1.9489,1605560012.0
2008-10-09 05:28:00,1.9492,1.9492,1.9484,1.9487,1605560012.0
2008-10-09 05:29:00,1.9485,1.94885,1.94835,1.9484,1605560012.0
2008-10-09 05:30:00,1.9489,1.9489,1.9474,1.9474,1382407990.0
2008-10-09 05:31:00,1.9477,1.9485,1.9475,1.9482,1382407990.0
2008-10-09 05:32:00,1.9478,1.94885,1.9477,1.94885,1382407990.0
2008-10-09 05:33:00,1.9479,1.9485,1.9479,1.9484,1300499998.0
2008-10-09 05:34:00,1.9485,1.9487,1.9485,1.9487,769700012.0
2008-10-09 05:35:00,1.9488,1.9493,1.9485,1.9493,1551300002.0
2008-10-09 05:36:00,1.9492,1.9498,1.9489,1.9498,1551300002.0
2008-10-09 05:37:00,1.9493,1.9498,1.9493,1.9495,1551300002.0
2008-10-09 05:38:00,1.9501,1.9509,1.9499,1.9502,2080899980.0
2008-10-09 05:39:00,1.9501,1.9504,1.9499,1.9499,2080899980.0
2008-10-09 05:40:00,1.9498,1.9498,1.9498,1.9498,2080899980.0
2008-10-09 05:41:00,1.9495,1.9507,1.9495,1.9507,2004400002.0
2008-10-09 05:42:00,1.9506,1.9526,1.9506,1.9519,2004400002.0
2008-10-09 05:43:00,1.9515,1.9539,1.9515,1.9531,2004400002.0
2008-10-09 05:44:00,1.9532,1.9532,1.9522,1.9522,2004400002.0
2008-10-09 05:45:00,1.9521,1.9524,1.951,1.951,2004400002.0
2008-10-09 05:46:00,1.9508,1.9519,1.9497,1.9509,2004400002.0
2008-10-09 05:47:00,1.951,1.9511,1.9502,1.9502,2004400002.0
2008-10-09 05:48:00,1.9497,1.9497,1.9494,1.9496,2004400002.0
2008-10-09 05:49:00,1.9499,1.9503,1.9493,1.9502,1527799980.0
2008-10-09 05:50:00,1.94985,1.9499,1.9496,1.94985,1527799980.0
2008-10-09 05:51:00,1.9503,1.9503,1.9496,1.9496,1684499983.0
2008-10-09 05:52:00,1.9499,1.9509,1.9496,1.9507,1684499983.0
2008-10-09 05:53:00,1.95015,1.95025,1.94965,1.9498,1684499983.0
2008-10-09 05:54:00,1.9498,1.9498,1.94915,1.94915,163099996.0
2008-10-09 05:55:00,1.9498,1.95,1.9496,1.9498,1696300004.0
2008-10-09 05:56:00,1.9499,1.9501,1.9498,1.9499,1696300004.0
2008-10-09 05:57:00,1.9497,1.9509,1.9497,1.9507,1696300004.0
2008-10-09 05:58:00,1.9506,1.9519,1.9505,1.9515,1696300004.0
2008-10-09 05:59:00,1.9511,1.9515,1.9491,1.9498,1696300004.0
2008-10-09 06:00:00,1.9497,1.9497,1.9491,1.9491,1696300004.0
2008-10-09 06:01:00,1.949,1.9492,1.9487,1.9491,1696300004.0
2008-10-09 06:02:00,1.9494,1.9501,1.9491,1.9498,1236400014.0
2008-10-09 06:03:00,1.94945,1.9495,1.9494,1.9494,1236400014.0
2008-10-09 06:04:00,1.9497,1.9498,1.9486,1.9494,1780800001.0
2008-10-09 06:05:00,1.9492,1.9492,1.9481,1.9482,1780800001.0
2008-10-09 06:06:00,1.9482,1.9482,1.9482,1.9482,1998099972.0
2008-10-09 06:07:00,1.948,1.948,1.9479,1.948,1133900001.0
2008-10-09 06:08:00,1.9482,1.94835,1.9482,1.94835,1133900001.0
2008-10-09 06:09:00,1.9484,1.9484,1.9482,1.9482,1871800015.0
2008-10-09 06:10:00,1.9482,1.9482,1.94625,1.94695,1853100024.0
2008-10-09 06:11:00,1.947,1.94765,1.947,1.94765,1848500016.0
2008-10-09 06:12:00,1.9476,1.94775,1.94755,1.94755,508099992.0
2008-10-09 06:13:00,1.9474,1.94765,1.9473,1.94765,1274899987.0
2008-10-09 06:14:00,1.9478,1.94795,1.9478,1.9479,373499996.0
2008-10-09 06:15:00,1.9479,1.9482,1.94745,1.9478,1605600010.0
2008-10-09 06:16:00,1.9478,1.9483,1.94765,1.948,1910952001.0
2008-10-09 06:17:00,1.9483,1.9494,1.9472,1.9472,917704006.0
2008-10-09 06:18:00,1.9473,1.9473,1.9429,1.9456,917704006.0
2008-10-09 06:19:00,1.9458,1.9465,1.9427,1.9437,917704006.0
2008-10-09 06:20:00,1.94345,1.94435,1.94315,1.94405,917704006.0
2008-10-09 06:21:00,1.9439,1.94535,1.9438,1.9446,992099991.0
2008-10-09 06:22:00,1.9443,1.9451,1.9438,1.9439,1893500013.0
2008-10-09 06:23:00,1.94365,1.94365,1.943,1.9431,1893500013.0
2008-10-09 06:24:00,1.9435,1.9444,1.9431,1.9443,876999992.0
2008-10-09 06:25:00,1.94405,1.94435,1.94405,1.94405,876999992.0
2008-10-09 06:26:00,1.9444,1.945,1.9436,1.9441,1730600000.0
2008-10-09 06:27:00,1.94345,1.94415,1.94345,1.94415,1730600000.0
2008-10-09 06:28:00,1.94415,1.94445,1.94395,1.94445,940900001.0
2008-10-09 06:29:00,1.9449,1.945,1.944,1.944,788799996.0
2008-10-09 06:30:00,1.944,1.944,1.944,1.944,788799996.0
2008-10-09 06:31:00,1.944,1.944,1.944,1.944,2147199982.0
2008-10-09 06:32:00,1.944,1.944,1.944,1.944,569800003.0
2008-10-09 06:33:00,1.944,1.944,1.944,1.944,1799099997.0
2008-10-09 06:34:00,1.944,1.944,1.94325,1.944,1770799997.0
2008-10-09 06:35:00,1.944,1.944,1.94325,1.94385,655300011.0
2008-10-09 06:36:00,1.944,1.944,1.944,1.944,1438700007.0
2008-10-09 06:37:00,1.944,1.944,1.944,1.944,230500000.0
2008-10-09 06:38:00,1.9437,1.94388,1.94335,1.94368,51200000.0
2008-10-09 06:39:00,1.94355,1.94388,1.94324,1.94338,45200000.0
2008-10-09 06:40:00,1.94382,1.9441,1.94314,1.9438,112100000.0
2008-10-09 06:41:00,1.9443,1.9459,1.9443,1.9456,387499996.0
2008-10-09 06:42:00,1.94555,1.9461,1.94555,1.9461,387499996.0
2008-10-09 06:43:00,1.94635,1.9471,1.94625,1.9471,1710403988.0
2008-10-09 06:44:00,1.9471,1.9473,1.94685,1.94715,805500013.0
2008-10-09 06:45:00,1.9477,1.9479,1.9469,1.9469,1465900016.0
2008-10-09 06:46:00,1.9468,1.9469,1.9454,1.9458,1465900016.0
2008-10-09 06:47:00,1.9453,1.94595,1.9453,1.94595,1465900016.0
2008-10-09 06:48:00,1.9462,1.9464,1.9458,1.9464,208400002.0
2008-10-09 06:49:00,1.9462,1.9462,1.9462,1.9462,208400002.0
2008-10-09 06:50:00,1.9462,1.94625,1.9459,1.9459,561500004.0
2008-10-09 06:51:00,1.9458,1.94585,1.9458,1.94585,261004004.0
2008-10-09 06:52:00,1.9461,1.9463,1.9459,1.9459,1771999994.0
2008-10-09 06:53:00,1.9458,1.9462,1.9458,1.9462,1771999994.0
2008-10-09 06:54:00,1.9457,1.9464,1.94565,1.94625,1771999994.0
2008-10-09 06:55:00,1.94605,1.94605,1.94575,1.94575,764399994.0
2008-10-09 06:56:00,1.94585,1.94655,1.94585,1.94655,864452000.0
2008-10-09 06:57:00,1.9465,1.9466,1.9462,1.9466,745299995.0
2008-10-09 06:58:00,1.9466,1.9466,1.9466,1.9466,204999992.0
2008-10-09 06:59:00,1.9465,1.9465,1.9461,1.9462,439299990.0
2008-10-09 07:00:00,1.9464,1.9468,1.946,1.9461,620699997.0
2008-10-09 07:01:00,1.946,1.9463,1.946,1.9463,620699997.0
2008-10-09 07:02:00,1.94615,1.94615,1.946,1.94605,1440000006.0
2008-10-09 07:03:00,1.9461,1.94615,1.9461,1.9461,242500005.0
2008-10-09 07:04:00,1.94605,1.9461,1.946,1.946,1266499983.0
2008-10-09 07:05:00,1.9458,1.9458,1.9453,1.9455,1174099985.0
2008-10-09 07:06:00,1.9453,1.9457,1.9432,1.9446,1328599990.0
2008-10-09 07:07:00,1.9442,1.9442,1.9417,1.9418,1328599990.0
2008-10-09 07:08:00,1.9419,1.9422,1.941,1.941,1328599990.0
2008-10-09 07:09:00,1.9411,1.9413,1.9405,1.9408,1328599990.0
2008-10-09 07:10:00,1.941,1.9411,1.9406,1.9411,1328599990.0
2008-10-09 07:11:00,1.941,1.9429,1.9407,1.9428,1328599990.0
2008-10-09 07:12:00,1.9429,1.9429,1.9424,1.9425,1328599990.0
2008-10-09 07:13:00,1.9427,1.9435,1.9421,1.9422,1328599990.0
2008-10-09 07:14:00,1.9421,1.9424,1.9416,1.9417,1328599990.0
2008-10-09 07:15:00,1.9419,1.9419,1.9417,1.9419,1328599990.0
2008-10-09 07:16:00,1.9419,1.94225,1.9419,1.9422,1216199977.0
2008-10-09 07:17:00,1.9422,1.94235,1.9417,1.94185,1618799985.0
2008-10-09 07:18:00,1.94185,1.94225,1.94145,1.942,1507599991.0
2008-10-09 07:19:00,1.94205,1.94265,1.9417,1.94205,1045199988.0
2008-10-09 07:20:00,1.94225,1.94235,1.94135,1.94155,1646099997.0
2008-10-09 07:21:00,1.942,1.943,1.942,1.9421,1693399995.0
2008-10-09 07:22:00,1.9418,1.9419,1.9414,1.9415,1693399995.0
2008-10-09 07:23:00,1.9415,1.9415,1.9415,1.9415,1693399995.0
2008-10-09 07:24:00,1.9415,1.9417,1.9412,1.9414,2066700005.0
2008-10-09 07:25:00,1.9417,1.942,1.9408,1.9411,2066700005.0
2008-10-09 07:26:00,1.9409,1.941,1.9408,1.941,2066700005.0
2008-10-09 07:27:00,1.9415,1.9415,1.9415,1.9415,2066700005.0
2008-10-09 07:28:00,1.94105,1.94155,1.94085,1.9412,1769551994.0
2008-10-09 07:29:00,1.9414,1.9418,1.9411,1.9414,1893399993.0
2008-10-09 07:30:00,1.9412,1.9418,1.9412,1.9418,1893399993.0
2008-10-09 07:31:00,1.9419,1.943,1.9419,1.943,1838199974.0
2008-10-09 07:32:00,1.9428,1.9434,1.9428,1.9433,1838199974.0
2008-10-09 07:33:00,1.9432,1.9432,1.9429,1.9431,1838199974.0
2008-10-09 07:34:00,1.943,1.943,1.943,1.943,1838199974.0
2008-10-09 07:35:00,1.943,1.943,1.943,1.943,2081100006.0
2008-10-09 07:36:00,1.943,1.943,1.94195,1.94195,1949499954.0
2008-10-09 07:37:00,1.9426,1.9427,1.9414,1.9418,1944999994.0
2008-10-09 07:38:00,1.9419,1.9422,1.9415,1.9415,1944999994.0
2008-10-09 07:39:00,1.9414,1.9424,1.9414,1.9419,1944999994.0
2008-10-09 07:40:00,1.9421,1.9421,1.9413,1.9415,1944999994.0
2008-10-09 07:41:00,1.9414,1.9425,1.9409,1.9415,1944999994.0
2008-10-09 07:42:00,1.9413,1.942,1.941,1.9415,1944999994.0
2008-10-09 07:43:00,1.9418,1.9421,1.9416,1.9417,1944999994.0
2008-10-09 07:44:00,1.9416,1.9423,1.9415,1.9418,1944999994.0
2008-10-09 07:45:00,1.9417,1.9424,1.9412,1.9416,1944999994.0
2008-10-09 07:46:00,1.9414,1.9415,1.9413,1.9415,1944999994.0
2008-10-09 07:47:00,1.9414,1.9421,1.9414,1.9421,1284703988.0
2008-10-09 07:48:00,1.9423,1.944,1.9423,1.9439,1284703988.0
2008-10-09 07:49:00,1.9437,1.9445,1.9436,1.9437,1284703988.0
2008-10-09 07:50:00,1.9438,1.9446,1.9437,1.9437,1284703988.0
2008-10-09 07:51:00,1.9436,1.9452,1.9436,1.9452,1284703988.0
2008-10-09 07:52:00,1.9451,1.9454,1.9447,1.9452,1284703988.0
2008-10-09 07:53:00,1.945,1.9459,1.9437,1.9441,1284703988.0
2008-10-09 07:54:00,1.9442,1.945,1.9435,1.9449,1284703988.0
2008-10-09 07:55:00,1.9448,1.9448,1.944,1.944,1284703988.0
2008-10-09 07:56:00,1.9439,1.9447,1.9438,1.9446,1284703988.0
2008-10-09 07:57:00,1.9444,1.945,1.9435,1.945,1707100020.0
2008-10-09 07:58:00,1.9446,1.9446,1.9441,1.9442,1707100020.0
2008-10-09 07:59:00,1.9442,1.94465,1.94405,1.94405,694200008.0
2008-10-09 08:00:00,1.9442,1.9442,1.9434,1.9438,941200005.0
2008-10-09 08:01:00,1.9437,1.944,1.9433,1.9433,2011000003.0
2008-10-09 08:02:00,1.9434,1.9443,1.9428,1.9436,2011000003.0
2008-10-09 08:03:00,1.9435,1.9438,1.9431,1.9433,2011000003.0
2008-10-09 08:04:00,1.9432,1.9447,1.9431,1.9444,2011000003.0
2008-10-09 08:05:00,1.944,1.9443,1.9433,1.944,2011000003.0
2008-10-09 08:06:00,1.9439,1.944,1.9434,1.9437,2011000003.0
2008-10-09 08:07:00,1.9439,1.9442,1.9437,1.9438,2011000003.0
2008-10-09 08:08:00,1.9437,1.9457,1.9436,1.9456,2011000003.0
2008-10-09 08:09:00,1.9455,1.9466,1.9442,1.9459,2011000003.0
2008-10-09 08:10:00,1.946,1.9461,1.9448,1.946,2011000003.0
2008-10-09 08:11:00,1.9459,1.9464,1.945,1.9455,2011000003.0
2008-10-09 08:12:00,1.9458,1.9463,1.9453,1.9462,2011000003.0
2008-10-09 08:13:00,1.9461,1.9461,1.9454,1.9457,2011000003.0
2008-10-09 08:14:00,1.9455,1.9465,1.9451,1.9464,2011000003.0
2008-10-09 08:15:00,1.9463,1.9472,1.9461,1.9469,2011000003.0
2008-10-09 08:16:00,1.9471,1.9474,1.9466,1.9468,2011000003.0
2008-10-09 08:17:00,1.9467,1.9471,1.9459,1.9467,2011000003.0
2008-10-09 08:18:00,1.9466,1.9469,1.9457,1.9464,2011000003.0
2008-10-09 08:19:00,1.9463,1.9468,1.9456,1.9462,2011000003.0
2008-10-09 08:20:00,1.9463,1.9473,1.9458,1.9463,2011000003.0
2008-10-09 08:21:00,1.9464,1.9467,1.9451,1.9456,2011000003.0
2008-10-09 08:22:00,1.9461,1.9469,1.9454,1.9463,2011000003.0
2008-10-09 08:23:00,1.9462,1.9467,1.9451,1.9451,2011000003.0
2008-10-09 08:24:00,1.9449,1.9457,1.9441,1.9443,2011000003.0
2008-10-09 08:25:00,1.944,1.9447,1.9436,1.9443,2011000003.0
2008-10-09 08:26:00,1.9441,1.9444,1.9432,1.9433,2011000003.0
2008-10-09 08:27:00,1.9431,1.9437,1.9423,1.9431,2011000003.0
2008-10-09 08:28:00,1.9426,1.9436,1.9425,1.9435,2011000003.0
2008-10-09 08:29:00,1.9437,1.9437,1.9426,1.9435,2011000003.0
2008-10-09 08:30:00,1.9436,1.9443,1.9434,1.9442,2011000003.0
2008-10-09 08:31:00,1.9443,1.9451,1.9441,1.9448,2011000003.0
2008-10-09 08:32:00,1.9447,1.9468,1.9446,1.9468,2011000003.0
2008-10-09 08:33:00,1.9471,1.9479,1.9467,1.9474,2011000003.0
2008-10-09 08:34:00,1.9476,1.9484,1.947,1.9471,2011000003.0
2008-10-09 08:35:00,1.947,1.9471,1.9459,1.9464,2011000003.0
2008-10-09 08:36:00,1.9465,1.948,1.9462,1.9466,2011000003.0
2008-10-09 08:37:00,1.9467,1.9475,1.9464,1.9473,2011000003.0
2008-10-09 08:38:00,1.9474,1.9478,1.9462,1.9462,2011000003.0
2008-10-09 08:39:00,1.9463,1.9473,1.9455,1.9458,2011000003.0
2008-10-09 08:40:00,1.9457,1.9469,1.945,1.9453,2011000003.0
2008-10-09 08:41:00,1.9454,1.946,1.9448,1.9454,2011000003.0
2008-10-09 08:42:00,1.9456,1.94575,1.9452,1.9456,2011000003.0
2008-10-09 08:43:00,1.9453,1.9458,1.9451,1.9456,2118827989.0
2008-10-09 08:44:00,1.9454,1.9461,1.9448,1.946,2118827989.0
2008-10-09 08:45:00,1.9461,1.9473,1.9458,1.9468,2118827989.0
2008-10-09 08:46:00,1.9469,1.9479,1.9469,1.9478,2118827989.0
2008-10-09 08:47:00,1.9479,1.9487,1.9475,1.9482,2118827989.0
2008-10-09 08:48:00,1.9483,1.9487,1.9475,1.9483,2118827989.0
2008-10-09 08:49:00,1.9482,1.9485,1.948,1.9482,2118827989.0
2008-10-09 08:50:00,1.9481,1.9489,1.9475,1.9476,2118827989.0
2008-10-09 08:51:00,1.9475,1.9478,1.9473,1.9477,2118827989.0
2008-10-09 08:52:00,1.9475,1.9475,1.9466,1.9472,2118827989.0
2008-10-09 08:53:00,1.9473,1.948,1.9473,1.9474,2118827989.0
2008-10-09 08:54:00,1.9475,1.9475,1.9465,1.9469,2118827989.0
2008-10-09 08:55:00,1.9468,1.9485,1.9468,1.9482,2118827989.0
2008-10-09 08:56:00,1.9483,1.9487,1.9473,1.9478,2118827989.0
2008-10-09 08:57:00,1.9477,1.949,1.9477,1.9484,2118827989.0
2008-10-09 08:58:00,1.9485,1.949,1.9485,1.9486,2118827989.0
2008-10-09 08:59:00,1.9488,1.9488,1.9468,1.9468,2118827989.0
2008-10-09 09:00:00,1.9467,1.9477,1.9467,1.9473,2118827989.0
2008-10-09 09:01:00,1.9472,1.9477,1.9459,1.9463,2118827989.0
2008-10-09 09:02:00,1.9462,1.9468,1.9459,1.9465,2118827989.0
2008-10-09 09:03:00,1.9466,1.9471,1.9464,1.947,2118827989.0
2008-10-09 09:04:00,1.9471,1.9471,1.9464,1.9468,2118827989.0
2008-10-09 09:05:00,1.9469,1.9475,1.9464,1.947,2118827989.0
2008-10-09 09:06:00,1.9471,1.9479,1.9468,1.9476,2118827989.0
2008-10-09 09:07:00,1.9474,1.9478,1.9471,1.9475,2118827989.0
2008-10-09 09:08:00,1.9474,1.9476,1.947,1.9472,2118827989.0
2008-10-09 09:09:00,1.947,1.9481,1.9468,1.947,2118827989.0
2008-10-09 09:10:00,1.9472,1.9472,1.9468,1.947,2118827989.0
2008-10-09 09:11:00,1.9469,1.9481,1.9466,1.9467,2118827989.0
2008-10-09 09:12:00,1.9466,1.9476,1.9466,1.947,2118827989.0
2008-10-09 09:13:00,1.9468,1.9473,1.9465,1.9469,2118827989.0
2008-10-09 09:14:00,1.947,1.9481,1.9464,1.9479,2118827989.0
2008-10-09 09:15:00,1.9481,1.9485,1.9476,1.9477,2118827989.0
2008-10-09 09:16:00,1.9476,1.9481,1.9469,1.9473,2118827989.0
2008-10-09 09:17:00,1.9474,1.9482,1.9474,1.948,2118827989.0
2008-10-09 09:18:00,1.9481,1.9494,1.9481,1.9489,2118827989.0
2008-10-09 09:19:00,1.949,1.9506,1.9486,1.9504,2118827989.0
2008-10-09 09:20:00,1.9505,1.9513,1.9505,1.9508,2118827989.0
2008-10-09 09:21:00,1.9509,1.9512,1.9503,1.9506,2118827989.0
2008-10-09 09:22:00,1.9505,1.9506,1.95,1.9504,2118827989.0
2008-10-09 09:23:00,1.9505,1.9507,1.9502,1.9505,2118827989.0
2008-10-09 09:24:00,1.9504,1.9506,1.95,1.9501,2118827989.0
2008-10-09 09:25:00,1.9502,1.9507,1.9501,1.9507,2118827989.0
2008-10-09 09:26:00,1.9508,1.951,1.95,1.9504,2118827989.0
2008-10-09 09:27:00,1.9505,1.9507,1.95,1.9502,2118827989.0
2008-10-09 09:28:00,1.9501,1.9502,1.9495,1.9496,2118827989.0
2008-10-09 09:29:00,1.9497,1.9499,1.9492,1.9498,2118827989.0
2008-10-09 09:30:00,1.9496,1.9497,1.9482,1.9484,2118827989.0
2008-10-09 09:31:00,1.9485,1.949,1.948,1.9488,2118827989.0
2008-10-09 09:32:00,1.9486,1.9494,1.9485,1.9489,2118827989.0
2008-10-09 09:33:00,1.9488,1.9493,1.9487,1.9489,2118827989.0
2008-10-09 09:34:00,1.9488,1.9488,1.9479,1.9482,2118827989.0
2008-10-09 09:35:00,1.948,1.9485,1.9479,1.9479,2118827989.0
2008-10-09 09:36:00,1.948,1.9485,1.9478,1.9481,2118827989.0
2008-10-09 09:37:00,1.948,1.9493,1.948,1.9487,2118827989.0
2008-10-09 09:38:00,1.9486,1.9489,1.9482,1.9486,2118827989.0
2008-10-09 09:39:00,1.9487,1.9489,1.9483,1.9483,2118827989.0
2008-10-09 09:40:00,1.9482,1.9494,1.9478,1.949,2118827989.0
2008-10-09 09:41:00,1.9489,1.9492,1.9481,1.9484,2118827989.0
2008-10-09 09:42:00,1.9485,1.9486,1.9475,1.9478,2118827989.0
2008-10-09 09:43:00,1.9477,1.9484,1.9469,1.9477,2118827989.0
2008-10-09 09:44:00,1.9476,1.9478,1.9454,1.9462,2118827989.0
2008-10-09 09:45:00,1.9459,1.9465,1.9451,1.9451,2118827989.0
2008-10-09 09:46:00,1.945,1.9467,1.9448,1.9463,2118827989.0
2008-10-09 09:47:00,1.9465,1.9467,1.9458,1.946,2118827989.0
2008-10-09 09:48:00,1.9461,1.9464,1.9451,1.9454,2118827989.0
2008-10-09 09:49:00,1.9453,1.9458,1.9445,1.9451,2118827989.0
2008-10-09 09:50:00,1.9452,1.9454,1.9438,1.944,2118827989.0
2008-10-09 09:51:00,1.9441,1.9444,1.9434,1.9434,2118827989.0
2008-10-09 09:52:00,1.9433,1.9437,1.9427,1.9431,2118827989.0
2008-10-09 09:53:00,1.943,1.9436,1.943,1.9434,2118827989.0
2008-10-09 09:54:00,1.9432,1.9437,1.9425,1.943,2118827989.0
2008-10-09 09:55:00,1.9429,1.9439,1.9423,1.9436,2118827989.0
2008-10-09 09:56:00,1.9434,1.9445,1.9431,1.9439,2118827989.0
2008-10-09 09:57:00,1.944,1.9448,1.9438,1.9442,2118827989.0
2008-10-09 09:58:00,1.9443,1.945,1.9443,1.9449,2118827989.0
2008-10-09 09:59:00,1.945,1.9463,1.9449,1.9461,2118827989.0
2008-10-09 10:00:00,1.9462,1.9478,1.946,1.9471,2118827989.0
2008-10-09 10:01:00,1.9472,1.9475,1.946,1.9464,2118827989.0
2008-10-09 10:02:00,1.9465,1.9482,1.9459,1.9482,2118827989.0
2008-10-09 10:03:00,1.948,1.9487,1.9473,1.9485,2118827989.0
2008-10-09 10:04:00,1.9484,1.9487,1.9475,1.948,2118827989.0
2008-10-09 10:05:00,1.9479,1.9481,1.947,1.9471,2118827989.0
2008-10-09 10:06:00,1.947,1.9472,1.9463,1.9464,2118827989.0
2008-10-09 10:07:00,1.9463,1.9468,1.9457,1.9459,2118827989.0
2008-10-09 10:08:00,1.9457,1.9465,1.9448,1.9451,2118827989.0
2008-10-09 10:09:00,1.945,1.9464,1.9443,1.9458,2118827989.0
2008-10-09 10:10:00,1.9457,1.9474,1.9446,1.9452,2118827989.0
2008-10-09 10:11:00,1.9451,1.946,1.9446,1.9456,2118827989.0
2008-10-09 10:12:00,1.9455,1.9463,1.9446,1.9447,2118827989.0
2008-10-09 10:13:00,1.9448,1.945,1.9434,1.945,2118827989.0
2008-10-09 10:14:00,1.9449,1.9456,1.9439,1.9456,2118827989.0
2008-10-09 10:15:00,1.9455,1.9462,1.9448,1.9462,2118827989.0
2008-10-09 10:16:00,1.9463,1.9463,1.9457,1.946,2118827989.0
2008-10-09 10:17:00,1.9461,1.9468,1.9459,1.9463,2118827989.0
2008-10-09 10:18:00,1.9464,1.9483,1.9459,1.9476,2118827989.0
2008-10-09 10:19:00,1.9475,1.9486,1.9472,1.9481,2118827989.0
2008-10-09 10:20:00,1.9482,1.9491,1.9474,1.9477,2118827989.0
2008-10-09 10:21:00,1.9476,1.9484,1.9473,1.9483,2118827989.0
2008-10-09 10:22:00,1.9484,1.9486,1.9471,1.9476,2118827989.0
2008-10-09 10:23:00,1.9477,1.9485,1.9475,1.9484,2118827989.0
2008-10-09 10:24:00,1.9483,1.9485,1.9473,1.9481,2118827989.0
2008-10-09 10:25:00,1.948,1.9487,1.9478,1.9482,2118827989.0
2008-10-09 10:26:00,1.9483,1.949,1.9482,1.9485,2118827989.0
2008-10-09 10:27:00,1.9486,1.9487,1.9474,1.9477,2118827989.0
2008-10-09 10:28:00,1.9478,1.949,1.9471,1.9478,2118827989.0
2008-10-09 10:29:00,1.9476,1.9487,1.9468,1.9474,2118827989.0
2008-10-09 10:30:00,1.9476,1.9477,1.9456,1.9459,2118827989.0
2008-10-09 10:31:00,1.9458,1.9469,1.9457,1.9465,2118827989.0
2008-10-09 10:32:00,1.9462,1.9471,1.9459,1.9471,2118827989.0
2008-10-09 10:33:00,1.947,1.9486,1.947,1.9485,2118827989.0
2008-10-09 10:34:00,1.9484,1.9495,1.9482,1.9492,2118827989.0
2008-10-09 10:35:00,1.9493,1.9498,1.949,1.949,2118827989.0
2008-10-09 10:36:00,1.9489,1.9498,1.9486,1.9489,2118827989.0
2008-10-09 10:37:00,1.9488,1.9497,1.9484,1.9497,2118827989.0
2008-10-09 10:38:00,1.9496,1.9499,1.9491,1.9496,2118827989.0
2008-10-09 10:39:00,1.9497,1.9499,1.9489,1.949,2118827989.0
2008-10-09 10:40:00,1.9491,1.9498,1.9487,1.9495,2118827989.0
2008-10-09 10:41:00,1.9494,1.9497,1.9491,1.9494,2118827989.0
2008-10-09 10:42:00,1.9495,1.9502,1.9491,1.9501,2118827989.0
2008-10-09 10:43:00,1.9502,1.9502,1.9496,1.9499,2118827989.0
2008-10-09 10:44:00,1.95,1.9509,1.95,1.9505,2118827989.0
2008-10-09 10:45:00,1.9504,1.9505,1.95,1.9502,2118827989.0
2008-10-09 10:46:00,1.9501,1.9507,1.9499,1.9505,2118827989.0
2008-10-09 10:47:00,1.9504,1.9515,1.9503,1.9514,2118827989.0
2008-10-09 10:48:00,1.9512,1.9522,1.951,1.9517,2118827989.0
2008-10-09 10:49:00,1.9516,1.9521,1.9509,1.9511,2118827989.0
2008-10-09 10:50:00,1.951,1.9518,1.9508,1.9514,2118827989.0
2008-10-09 10:51:00,1.9513,1.9515,1.9503,1.9506,2118827989.0
2008-10-09 10:52:00,1.9508,1.9516,1.9507,1.9512,2118827989.0
2008-10-09 10:53:00,1.9513,1.9518,1.951,1.9513,2118827989.0
2008-10-09 10:54:00,1.9512,1.9521,1.9511,1.952,2118827989.0
2008-10-09 10:55:00,1.9519,1.9523,1.9515,1.9517,2118827989.0
2008-10-09 10:56:00,1.9516,1.9517,1.9511,1.9512,2118827989.0
2008-10-09 10:57:00,1.9515,1.9516,1.9509,1.9509,2118827989.0
2008-10-09 10:58:00,1.9503,1.9506,1.9501,1.9501,2133699991.0
2008-10-09 10:59:00,1.9499,1.9504,1.9495,1.9503,2133699991.0
2008-10-09 11:00:00,1.9502,1.9507,1.9498,1.9501,2133699991.0
2008-10-09 11:01:00,1.9502,1.9517,1.9502,1.9511,2133699991.0
2008-10-09 11:02:00,1.951,1.9512,1.9507,1.9512,2133699991.0
2008-10-09 11:03:00,1.9511,1.9519,1.951,1.9516,2133699991.0
2008-10-09 11:04:00,1.9517,1.9523,1.9517,1.9521,2133699991.0
2008-10-09 11:05:00,1.9523,1.9526,1.952,1.9522,2133699991.0
2008-10-09 11:06:00,1.9521,1.9528,1.9521,1.9524,2133699991.0
2008-10-09 11:07:00,1.9523,1.9523,1.9519,1.9519,2133699991.0
2008-10-09 11:08:00,1.952,1.9526,1.9517,1.9519,2133699991.0
2008-10-09 11:09:00,1.952,1.9527,1.9518,1.9527,2133699991.0
2008-10-09 11:10:00,1.9529,1.9533,1.9525,1.9527,2133699991.0
2008-10-09 11:11:00,1.9526,1.9532,1.9521,1.9529,2133699991.0
2008-10-09 11:12:00,1.953,1.9533,1.9514,1.9522,2133699991.0
2008-10-09 11:13:00,1.9523,1.9532,1.9519,1.953,2133699991.0
2008-10-09 11:14:00,1.9529,1.9533,1.9528,1.9533,2133699991.0
2008-10-09 11:15:00,1.9532,1.9534,1.9519,1.9521,2133699991.0
2008-10-09 11:16:00,1.9522,1.9523,1.9517,1.9521,2133699991.0
2008-10-09 11:17:00,1.9523,1.9523,1.9515,1.9518,2133699991.0
2008-10-09 11:18:00,1.9516,1.9521,1.9513,1.9519,2133699991.0
2008-10-09 11:19:00,1.9518,1.9523,1.9517,1.9523,2133699991.0
2008-10-09 11:20:00,1.9522,1.9523,1.9515,1.9517,2133699991.0
2008-10-09 11:21:00,1.9519,1.9525,1.9516,1.9523,2133699991.0
2008-10-09 11:22:00,1.9524,1.9527,1.9517,1.9521,2133699991.0
2008-10-09 11:23:00,1.9522,1.9527,1.9518,1.952,2133699991.0
2008-10-09 11:24:00,1.9521,1.9529,1.9517,1.9521,2133699991.0
2008-10-09 11:25:00,1.952,1.952,1.9482,1.949,2133699991.0
2008-10-09 11:26:00,1.9491,1.9513,1.9488,1.9509,2133699991.0
2008-10-09 11:27:00,1.951,1.953,1.9505,1.9524,2133699991.0
2008-10-09 11:28:00,1.9523,1.9527,1.952,1.9527,2133699991.0
2008-10-09 11:29:00,1.9528,1.9536,1.9526,1.953,2133699991.0
2008-10-09 11:30:00,1.9531,1.9531,1.9523,1.9524,2133699991.0
2008-10-09 11:31:00,1.9525,1.9527,1.9521,1.9526,2133699991.0
2008-10-09 11:32:00,1.9527,1.9527,1.9523,1.9527,2133699991.0
2008-10-09 11:33:00,1.9526,1.9532,1.9523,1.9523,2133699991.0
2008-10-09 11:34:00,1.9522,1.9534,1.9522,1.9533,2133699991.0
2008-10-09 11:35:00,1.9532,1.9537,1.9528,1.9531,2133699991.0
2008-10-09 11:36:00,1.9529,1.9532,1.9522,1.9522,2133699991.0
2008-10-09 11:37:00,1.9521,1.9527,1.9514,1.9525,2133699991.0
2008-10-09 11:38:00,1.9526,1.9527,1.9519,1.9522,2133699991.0
2008-10-09 11:39:00,1.9521,1.9527,1.9521,1.9525,2133699991.0
2008-10-09 11:40:00,1.9526,1.9528,1.9517,1.9524,2133699991.0
2008-10-09 11:41:00,1.9522,1.9526,1.9509,1.9514,2133699991.0
2008-10-09 11:42:00,1.9513,1.9519,1.9508,1.9512,2133699991.0
2008-10-09 11:43:00,1.9513,1.9518,1.9505,1.9514,2133699991.0
2008-10-09 11:44:00,1.9512,1.952,1.951,1.9516,2133699991.0
2008-10-09 11:45:00,1.9517,1.9519,1.9511,1.9517,2133699991.0
2008-10-09 11:46:00,1.9516,1.9524,1.9515,1.9521,2133699991.0
2008-10-09 11:47:00,1.9522,1.9529,1.9522,1.9523,2133699991.0
2008-10-09 11:48:00,1.9526,1.9527,1.9518,1.9519,2133699991.0
2008-10-09 11:49:00,1.9518,1.952,1.9513,1.9518,2133699991.0
2008-10-09 11:50:00,1.9519,1.9519,1.9509,1.9511,2133699991.0
2008-10-09 11:51:00,1.9512,1.9518,1.9502,1.9508,2133699991.0
2008-10-09 11:52:00,1.9507,1.9523,1.9507,1.9521,2133699991.0
2008-10-09 11:53:00,1.9522,1.953,1.9521,1.9529,2133699991.0
2008-10-09 11:54:00,1.9528,1.9535,1.9525,1.9534,2133699991.0
2008-10-09 11:55:00,1.9533,1.9539,1.9528,1.9537,2133699991.0
2008-10-09 11:56:00,1.9536,1.9539,1.9532,1.9534,2133699991.0
2008-10-09 11:57:00,1.9535,1.9539,1.9528,1.9532,2133699991.0
2008-10-09 11:58:00,1.9533,1.9541,1.9527,1.953,2133699991.0
2008-10-09 11:59:00,1.9531,1.9535,1.9513,1.9515,2133699991.0
2008-10-09 12:00:00,1.9513,1.952,1.951,1.9515,2133699991.0
2008-10-09 12:01:00,1.9514,1.9525,1.9514,1.9521,2133699991.0
2008-10-09 12:02:00,1.9522,1.953,1.9519,1.9527,2133699991.0
2008-10-09 12:03:00,1.9526,1.9528,1.9521,1.9523,2133699991.0
2008-10-09 12:04:00,1.9522,1.9532,1.9522,1.953,2133699991.0
2008-10-09 12:05:00,1.9528,1.9532,1.9527,1.953,2133699991.0
2008-10-09 12:06:00,1.9531,1.9539,1.9527,1.9533,2133699991.0
2008-10-09 12:07:00,1.9532,1.9546,1.9526,1.9536,2133699991.0
2008-10-09 12:08:00,1.9537,1.9549,1.9537,1.954,2133699991.0
2008-10-09 12:09:00,1.9541,1.9541,1.9535,1.9536,2133699991.0
2008-10-09 12:10:00,1.9534,1.9539,1.9532,1.9533,2133699991.0
2008-10-09 12:11:00,1.9535,1.9543,1.9535,1.9541,2133699991.0
2008-10-09 12:12:00,1.9542,1.9546,1.9538,1.9546,2133699991.0
2008-10-09 12:13:00,1.9547,1.9548,1.9542,1.9545,2133699991.0
2008-10-09 12:14:00,1.9546,1.955,1.9535,1.9541,2133699991.0
2008-10-09 12:15:00,1.9542,1.955,1.9541,1.9544,2133699991.0
2008-10-09 12:16:00,1.9543,1.9552,1.9539,1.9546,2133699991.0
2008-10-09 12:17:00,1.9544,1.9544,1.9537,1.9543,2133699991.0
2008-10-09 12:18:00,1.9542,1.9542,1.9534,1.9538,2133699991.0
2008-10-09 12:19:00,1.9537,1.9538,1.9532,1.9535,2133699991.0
2008-10-09 12:20:00,1.9532,1.9536,1.953,1.9533,2133699991.0
2008-10-09 12:21:00,1.9536,1.9537,1.9496,1.9502,2133699991.0
2008-10-09 12:22:00,1.9505,1.9508,1.9499,1.9504,2133699991.0
2008-10-09 12:23:00,1.9502,1.9504,1.9482,1.9484,2133699991.0
2008-10-09 12:24:00,1.9483,1.9505,1.9483,1.9502,2133699991.0
2008-10-09 12:25:00,1.9501,1.9504,1.9495,1.9497,2133699991.0
2008-10-09 12:26:00,1.9496,1.95,1.9471,1.9473,2133699991.0
2008-10-09 12:27:00,1.9471,1.9492,1.9471,1.9488,2133699991.0
2008-10-09 12:28:00,1.9487,1.9496,1.9482,1.9487,2133699991.0
2008-10-09 12:29:00,1.9488,1.9491,1.9481,1.9484,2133699991.0
2008-10-09 12:30:00,1.9483,1.9501,1.9481,1.949,2133699991.0
2008-10-09 12:31:00,1.9491,1.9506,1.9491,1.9498,2133699991.0
2008-10-09 12:32:00,1.9497,1.9506,1.9497,1.9506,2133699991.0
2008-10-09 12:33:00,1.9505,1.9507,1.9496,1.9505,2133699991.0
2008-10-09 12:34:00,1.9503,1.9509,1.9499,1.95,2133699991.0
2008-10-09 12:35:00,1.9501,1.9509,1.9497,1.9505,2133699991.0
2008-10-09 12:36:00,1.9504,1.9508,1.9498,1.9501,2133699991.0
2008-10-09 12:37:00,1.9503,1.9509,1.9495,1.9506,2133699991.0
2008-10-09 12:38:00,1.9507,1.9514,1.95,1.9505,2133699991.0
2008-10-09 12:39:00,1.9506,1.9521,1.9506,1.9521,2133699991.0
2008-10-09 12:40:00,1.9519,1.9522,1.9514,1.9522,2133699991.0
2008-10-09 12:41:00,1.9525,1.9533,1.9522,1.9532,2133699991.0
2008-10-09 12:42:00,1.9531,1.9537,1.9529,1.9531,2133699991.0
2008-10-09 12:43:00,1.9532,1.9534,1.9529,1.9533,2133699991.0
2008-10-09 12:44:00,1.9532,1.9538,1.9532,1.9537,2133699991.0
2008-10-09 12:45:00,1.9538,1.9544,1.9537,1.954,2133699991.0
2008-10-09 12:46:00,1.9541,1.9542,1.9533,1.9537,2133699991.0
2008-10-09 12:47:00,1.9536,1.9541,1.9535,1.9536,2133699991.0
2008-10-09 12:48:00,1.9535,1.9541,1.953,1.9538,2133699991.0
2008-10-09 12:49:00,1.9539,1.9549,1.9538,1.9546,2133699991.0
2008-10-09 12:50:00,1.9547,1.9559,1.9544,1.9559,2133699991.0
2008-10-09 12:51:00,1.9562,1.9562,1.9544,1.9547,2133699991.0
2008-10-09 12:52:00,1.9546,1.9553,1.9539,1.9552,2133699991.0
2008-10-09 12:53:00,1.9553,1.9554,1.9539,1.9551,2133699991.0
2008-10-09 12:54:00,1.955,1.9556,1.9541,1.9546,2133699991.0
2008-10-09 12:55:00,1.9545,1.9548,1.9536,1.9542,2133699991.0
2008-10-09 12:56:00,1.9541,1.9547,1.9536,1.9538,2133699991.0
2008-10-09 12:57:00,1.9537,1.9539,1.953,1.9537,2133699991.0
2008-10-09 12:58:00,1.9536,1.9548,1.9533,1.9545,2133699991.0
2008-10-09 12:59:00,1.9542,1.9547,1.9529,1.9534,2133699991.0
2008-10-09 13:00:00,1.9533,1.9543,1.9525,1.9531,2133699991.0
2008-10-09 13:01:00,1.9532,1.9535,1.9523,1.9523,2133699991.0
2008-10-09 13:02:00,1.9522,1.9527,1.9515,1.9521,2133699991.0
2008-10-09 13:03:00,1.952,1.9523,1.9516,1.952,2133699991.0
2008-10-09 13:04:00,1.9519,1.9526,1.9516,1.9517,2133699991.0
2008-10-09 13:05:00,1.9518,1.952,1.9503,1.9508,2133699991.0
2008-10-09 13:06:00,1.9509,1.9513,1.95,1.9506,2133699991.0
2008-10-09 13:07:00,1.9505,1.9509,1.9496,1.9504,2133699991.0
2008-10-09 13:08:00,1.9507,1.9521,1.9501,1.9518,2133699991.0
2008-10-09 13:09:00,1.952,1.9533,1.9513,1.9521,2133699991.0
2008-10-09 13:10:00,1.9517,1.9529,1.9516,1.9521,2133699991.0
2008-10-09 13:11:00,1.9522,1.9538,1.952,1.9533,2133699991.0
2008-10-09 13:12:00,1.9531,1.9537,1.953,1.9531,2133699991.0
2008-10-09 13:13:00,1.953,1.9541,1.953,1.9538,2133699991.0
2008-10-09 13:14:00,1.9537,1.9545,1.9535,1.9539,2133699991.0
2008-10-09 13:15:00,1.954,1.9543,1.9536,1.9539,2133699991.0
2008-10-09 13:16:00,1.954,1.9561,1.954,1.9558,2133699991.0
2008-10-09 13:17:00,1.956,1.9564,1.9558,1.9561,2133699991.0
2008-10-09 13:18:00,1.956,1.9564,1.9552,1.9563,2133699991.0
2008-10-09 13:19:00,1.9564,1.9568,1.956,1.9562,2133699991.0
2008-10-09 13:20:00,1.9564,1.9569,1.9559,1.9565,2133699991.0
2008-10-09 13:21:00,1.9564,1.9567,1.9553,1.9556,2133699991.0
2008-10-09 13:22:00,1.9557,1.9561,1.9554,1.9559,2133699991.0
2008-10-09 13:23:00,1.956,1.9564,1.9559,1.9562,2133699991.0
2008-10-09 13:24:00,1.9563,1.9566,1.9558,1.9566,2133699991.0
2008-10-09 13:25:00,1.9567,1.9585,1.9566,1.9581,2133699991.0
2008-10-09 13:26:00,1.9582,1.9594,1.9574,1.9576,2133699991.0
2008-10-09 13:27:00,1.9575,1.958,1.9571,1.9579,2133699991.0
2008-10-09 13:28:00,1.9578,1.9584,1.9572,1.9581,2133699991.0
2008-10-09 13:29:00,1.9579,1.9582,1.9573,1.9574,2133699991.0
2008-10-09 13:30:00,1.9573,1.9576,1.957,1.9575,2133699991.0
2008-10-09 13:31:00,1.9576,1.9577,1.9571,1.9577,2133699991.0
2008-10-09 13:32:00,1.9578,1.9581,1.9573,1.958,2133699991.0
2008-10-09 13:33:00,1.9581,1.9588,1.958,1.9584,2133699991.0
2008-10-09 13:34:00,1.9585,1.9585,1.9571,1.9578,2133699991.0
2008-10-09 13:35:00,1.9579,1.9585,1.9578,1.9585,2133699991.0
2008-10-09 13:36:00,1.9583,1.9589,1.9578,1.9588,2133699991.0
2008-10-09 13:37:00,1.9587,1.9591,1.957,1.9574,2133699991.0
2008-10-09 13:38:00,1.9572,1.9585,1.9572,1.9581,2133699991.0
2008-10-09 13:39:00,1.958,1.958,1.9571,1.9571,2133699991.0
2008-10-09 13:40:00,1.9572,1.9574,1.9567,1.957,2133699991.0
2008-10-09 13:41:00,1.9568,1.9583,1.9568,1.9582,2133699991.0
2008-10-09 13:42:00,1.9583,1.9585,1.9579,1.9584,2133699991.0
2008-10-09 13:43:00,1.9583,1.959,1.958,1.9582,2133699991.0
2008-10-09 13:44:00,1.9584,1.9597,1.958,1.9595,2133699991.0
2008-10-09 13:45:00,1.9596,1.9606,1.9594,1.9603,2133699991.0
2008-10-09 13:46:00,1.9602,1.9603,1.96,1.96,2133699991.0
2008-10-09 13:47:00,1.9601,1.9606,1.9598,1.9606,2133699991.0
2008-10-09 13:48:00,1.9604,1.962,1.9604,1.9619,2133699991.0
2008-10-09 13:49:00,1.962,1.9624,1.9616,1.9617,2133699991.0
2008-10-09 13:50:00,1.9616,1.9616,1.9608,1.9612,2133699991.0
2008-10-09 13:51:00,1.9614,1.9622,1.9611,1.9618,2133699991.0
2008-10-09 13:52:00,1.9619,1.9626,1.9618,1.9625,2133699991.0
2008-10-09 13:53:00,1.9627,1.9627,1.9618,1.962,2133699991.0
2008-10-09 13:54:00,1.9621,1.9624,1.9618,1.9619,2133699991.0
2008-10-09 13:55:00,1.9618,1.9624,1.9616,1.9619,2133699991.0
2008-10-09 13:56:00,1.9618,1.9619,1.9612,1.9613,2133699991.0
2008-10-09 13:57:00,1.9612,1.9615,1.9609,1.9611,2133699991.0
2008-10-09 13:58:00,1.961,1.9615,1.9602,1.9607,2133699991.0
2008-10-09 13:59:00,1.9606,1.9623,1.9606,1.9622,2133699991.0
2008-10-09 14:00:00,1.9624,1.9624,1.9617,1.9618,2133699991.0
2008-10-09 14:01:00,1.9615,1.9617,1.9606,1.9608,2133699991.0
2008-10-09 14:02:00,1.9607,1.9614,1.9606,1.9606,2133699991.0
2008-10-09 14:03:00,1.9607,1.9607,1.9592,1.9597,2133699991.0
2008-10-09 14:04:00,1.9596,1.96,1.9593,1.9597,2133699991.0
2008-10-09 14:05:00,1.9595,1.9603,1.9595,1.96,2133699991.0
2008-10-09 14:06:00,1.9599,1.9601,1.9584,1.9588,2133699991.0
2008-10-09 14:07:00,1.9589,1.9591,1.9585,1.9587,2133699991.0
2008-10-09 14:08:00,1.9588,1.9593,1.9583,1.959,2133699991.0
2008-10-09 14:09:00,1.9589,1.9593,1.9584,1.9584,2133699991.0
2008-10-09 14:10:00,1.9585,1.9593,1.9585,1.9588,2133699991.0
2008-10-09 14:11:00,1.9589,1.959,1.9577,1.9578,2133699991.0
2008-10-09 14:12:00,1.9579,1.9588,1.9575,1.9587,2133699991.0
2008-10-09 14:13:00,1.9586,1.959,1.958,1.9586,2133699991.0
2008-10-09 14:14:00,1.9587,1.959,1.9575,1.9579,2133699991.0
2008-10-09 14:15:00,1.958,1.958,1.9575,1.9578,2133699991.0
2008-10-09 14:16:00,1.9577,1.9585,1.9571,1.9581,2133699991.0
2008-10-09 14:17:00,1.958,1.9589,1.958,1.9587,2133699991.0
2008-10-09 14:18:00,1.9586,1.9592,1.958,1.9589,2133699991.0
2008-10-09 14:19:00,1.959,1.9591,1.9582,1.9591,2133699991.0
2008-10-09 14:20:00,1.9592,1.9592,1.9585,1.9586,2133699991.0
2008-10-09 14:21:00,1.9587,1.9594,1.9585,1.9592,2133699991.0
2008-10-09 14:22:00,1.9591,1.9596,1.9589,1.9595,2133699991.0
2008-10-09 14:23:00,1.9597,1.9604,1.9593,1.9603,2133699991.0
2008-10-09 14:24:00,1.9604,1.9608,1.9602,1.9608,2133699991.0
2008-10-09 14:25:00,1.9606,1.9612,1.9602,1.961,2133699991.0
2008-10-09 14:26:00,1.9611,1.9612,1.9596,1.9597,2133699991.0
2008-10-09 14:27:00,1.9598,1.9607,1.9597,1.9605,2133699991.0
2008-10-09 14:28:00,1.9607,1.9607,1.9594,1.9598,2133699991.0
2008-10-09 14:29:00,1.9597,1.9607,1.959,1.9601,2133699991.0
2008-10-09 14:30:00,1.9599,1.9609,1.9597,1.9608,2133699991.0
2008-10-09 14:31:00,1.9607,1.9611,1.9599,1.96,2133699991.0
2008-10-09 14:32:00,1.9602,1.9605,1.9589,1.9593,2133699991.0
2008-10-09 14:33:00,1.9597,1.96,1.959,1.9596,2133699991.0
2008-10-09 14:34:00,1.9595,1.96,1.9592,1.9598,2133699991.0
2008-10-09 14:35:00,1.9597,1.9601,1.9592,1.9592,2133699991.0
2008-10-09 14:36:00,1.9593,1.9601,1.9589,1.9595,2133699991.0
2008-10-09 14:37:00,1.9596,1.9601,1.9591,1.9594,2133699991.0
2008-10-09 14:38:00,1.9595,1.9599,1.959,1.9593,2133699991.0
2008-10-09 14:39:00,1.9594,1.9595,1.9581,1.9581,2133699991.0
2008-10-09 14:40:00,1.958,1.9593,1.958,1.9587,2133699991.0
2008-10-09 14:41:00,1.9588,1.9594,1.9585,1.9592,2133699991.0
2008-10-09 14:42:00,1.9593,1.9594,1.9584,1.9587,2133699991.0
2008-10-09 14:43:00,1.9586,1.959,1.9582,1.9587,2133699991.0
2008-10-09 14:44:00,1.959,1.959,1.9578,1.9581,2133699991.0
2008-10-09 14:45:00,1.958,1.9585,1.9574,1.958,2133699991.0
2008-10-09 14:46:00,1.9582,1.9582,1.9576,1.9578,2133699991.0
2008-10-09 14:47:00,1.9576,1.9583,1.9576,1.9581,2133699991.0
2008-10-09 14:48:00,1.9579,1.9584,1.9579,1.9583,2133699991.0
2008-10-09 14:49:00,1.9584,1.9585,1.9582,1.9583,2133699991.0
2008-10-09 14:50:00,1.9584,1.9587,1.9579,1.9582,2133699991.0
2008-10-09 14:51:00,1.9581,1.9583,1.9574,1.9575,2133699991.0
2008-10-09 14:52:00,1.9574,1.9577,1.9568,1.9574,2133699991.0
2008-10-09 14:53:00,1.9575,1.9585,1.9572,1.9583,2133699991.0
2008-10-09 14:54:00,1.9584,1.9586,1.9579,1.9583,2133699991.0
2008-10-09 14:55:00,1.958,1.9582,1.9574,1.9577,2133699991.0
2008-10-09 14:56:00,1.9579,1.958,1.9573,1.958,2133699991.0
2008-10-09 14:57:00,1.9581,1.9587,1.9574,1.9585,2133699991.0
2008-10-09 14:58:00,1.9586,1.959,1.9582,1.9582,2133699991.0
2008-10-09 14:59:00,1.9581,1.9584,1.9577,1.9582,2133699991.0
2008-10-09 15:00:00,1.958,1.9585,1.9572,1.9577,2133699991.0
2008-10-09 15:01:00,1.9576,1.9582,1.9572,1.9576,2133699991.0
2008-10-09 15:02:00,1.9578,1.958,1.9574,1.9576,2133699991.0
2008-10-09 15:03:00,1.9575,1.9604,1.9574,1.9601,2133699991.0
2008-10-09 15:04:00,1.9599,1.9603,1.9586,1.9596,2133699991.0
2008-10-09 15:05:00,1.9595,1.9606,1.9594,1.9602,2133699991.0
2008-10-09 15:06:00,1.9603,1.9612,1.96,1.9607,2133699991.0
2008-10-09 15:07:00,1.9608,1.9618,1.9606,1.9616,2133699991.0
2008-10-09 15:08:00,1.9615,1.9629,1.9615,1.9625,2133699991.0
2008-10-09 15:09:00,1.9624,1.9626,1.9619,1.9623,2133699991.0
2008-10-09 15:10:00,1.9622,1.9629,1.9618,1.962,2133699991.0
2008-10-09 15:11:00,1.9619,1.9636,1.9617,1.9636,2133699991.0
2008-10-09 15:12:00,1.9635,1.9635,1.9628,1.9633,2133699991.0
2008-10-09 15:13:00,1.9634,1.9634,1.9629,1.9632,2133699991.0
2008-10-09 15:14:00,1.9633,1.9635,1.9631,1.9633,2133699991.0
2008-10-09 15:15:00,1.9634,1.9639,1.9633,1.9635,2133699991.0
2008-10-09 15:16:00,1.9636,1.9639,1.963,1.9638,2133699991.0
2008-10-09 15:17:00,1.9637,1.9643,1.9635,1.9637,2133699991.0
2008-10-09 15:18:00,1.9638,1.9646,1.9638,1.9644,2133699991.0
2008-10-09 15:19:00,1.9643,1.9651,1.9642,1.9648,2133699991.0
2008-10-09 15:20:00,1.965,1.9665,1.9645,1.9665,2133699991.0
2008-10-09 15:21:00,1.9666,1.9668,1.9656,1.9656,2133699991.0
2008-10-09 15:22:00,1.9655,1.966,1.9652,1.9655,2133699991.0
2008-10-09 15:23:00,1.9656,1.9659,1.9655,1.9659,2133699991.0
2008-10-09 15:24:00,1.9662,1.9666,1.9657,1.9664,2133699991.0
2008-10-09 15:25:00,1.9663,1.9664,1.965,1.9656,2133699991.0
2008-10-09 15:26:00,1.9657,1.9663,1.9654,1.9659,2133699991.0
2008-10-09 15:27:00,1.9657,1.966,1.965,1.9654,2133699991.0
2008-10-09 15:28:00,1.9655,1.9658,1.9642,1.9643,2133699991.0
2008-10-09 15:29:00,1.9642,1.9655,1.9642,1.9651,2133699991.0
2008-10-09 15:30:00,1.965,1.9652,1.9636,1.9643,2133699991.0
2008-10-09 15:31:00,1.964,1.9643,1.9637,1.9638,2133699991.0
2008-10-09 15:32:00,1.9639,1.9642,1.9631,1.9636,2133699991.0
2008-10-09 15:33:00,1.9637,1.9648,1.9633,1.9645,2133699991.0
2008-10-09 15:34:00,1.9646,1.9659,1.9644,1.9656,2133699991.0
2008-10-09 15:35:00,1.9654,1.9664,1.9653,1.9661,2133699991.0
2008-10-09 15:36:00,1.9662,1.9668,1.9658,1.9665,2133699991.0
2008-10-09 15:37:00,1.9663,1.9673,1.9663,1.9669,2133699991.0
2008-10-09 15:38:00,1.967,1.9671,1.9661,1.9668,2133699991.0
2008-10-09 15:39:00,1.9667,1.9671,1.9664,1.9668,2133699991.0
2008-10-09 15:40:00,1.9666,1.9672,1.9664,1.9665,2133699991.0
2008-10-09 15:41:00,1.9666,1.9676,1.9663,1.967,2133699991.0
2008-10-09 15:42:00,1.9665,1.9676,1.9665,1.9672,2133699991.0
2008-10-09 15:43:00,1.9673,1.9678,1.9668,1.9673,2133699991.0
2008-10-09 15:44:00,1.9672,1.9675,1.9668,1.9671,2133699991.0
2008-10-09 15:45:00,1.967,1.9673,1.9665,1.9672,2133699991.0
2008-10-09 15:46:00,1.9673,1.9673,1.9653,1.9655,2133699991.0
2008-10-09 15:47:00,1.9654,1.9654,1.9637,1.964,2133699991.0
2008-10-09 15:48:00,1.9641,1.9648,1.9639,1.9646,2133699991.0
2008-10-09 15:49:00,1.9647,1.965,1.9635,1.9638,2133699991.0
2008-10-09 15:50:00,1.9637,1.9649,1.9631,1.9646,2133699991.0
2008-10-09 15:51:00,1.9647,1.9651,1.9645,1.9649,2133699991.0
2008-10-09 15:52:00,1.9648,1.9666,1.9647,1.9664,2133699991.0
2008-10-09 15:53:00,1.9663,1.9665,1.9653,1.9653,2133699991.0
2008-10-09 15:54:00,1.9652,1.9658,1.9648,1.9653,2133699991.0
2008-10-09 15:55:00,1.9652,1.9653,1.9641,1.9643,2133699991.0
2008-10-09 15:56:00,1.9645,1.9649,1.9639,1.9645,2133699991.0
2008-10-09 15:57:00,1.9646,1.9651,1.9638,1.9643,2133699991.0
2008-10-09 15:58:00,1.9645,1.9652,1.9639,1.964,2133699991.0
2008-10-09 15:59:00,1.9639,1.9644,1.9632,1.9641,2133699991.0
2008-10-09 16:00:00,1.9645,1.9656,1.964,1.9651,2133699991.0
2008-10-09 16:01:00,1.965,1.965,1.9637,1.9644,2133699991.0
2008-10-09 16:02:00,1.9643,1.965,1.964,1.9646,2133699991.0
2008-10-09 16:03:00,1.9647,1.965,1.9639,1.9641,2133699991.0
2008-10-09 16:04:00,1.9642,1.9657,1.9636,1.9657,2133699991.0
2008-10-09 16:05:00,1.9656,1.9658,1.9651,1.9656,2133699991.0
2008-10-09 16:06:00,1.9655,1.9662,1.9654,1.9658,2133699991.0
2008-10-09 16:07:00,1.9659,1.9669,1.9654,1.9669,2133699991.0
2008-10-09 16:08:00,1.9668,1.9669,1.9659,1.966,2133699991.0
2008-10-09 16:09:00,1.9661,1.967,1.966,1.967,2133699991.0
2008-10-09 16:10:00,1.9669,1.9671,1.9661,1.9667,2133699991.0
2008-10-09 16:11:00,1.9666,1.9671,1.9663,1.9667,2133699991.0
2008-10-09 16:12:00,1.9669,1.9675,1.966,1.967,2133699991.0
2008-10-09 16:13:00,1.9669,1.9674,1.9665,1.9665,2133699991.0
2008-10-09 16:14:00,1.9666,1.9667,1.9651,1.9657,2133699991.0
2008-10-09 16:15:00,1.9656,1.9661,1.965,1.9654,2133699991.0
2008-10-09 16:16:00,1.9655,1.9661,1.9649,1.9651,2133699991.0
2008-10-09 16:17:00,1.965,1.9651,1.9642,1.9643,2133699991.0
2008-10-09 16:18:00,1.9644,1.9649,1.963,1.9645,2133699991.0
2008-10-09 16:19:00,1.9644,1.9646,1.9626,1.9627,2133699991.0
2008-10-09 16:20:00,1.9629,1.9631,1.9622,1.9631,2133699991.0
2008-10-09 16:21:00,1.963,1.963,1.9614,1.9616,2133699991.0
2008-10-09 16:22:00,1.9615,1.9621,1.9598,1.9598,2133699991.0
2008-10-09 16:23:00,1.9599,1.9622,1.9596,1.9622,2133699991.0
2008-10-09 16:24:00,1.9619,1.9626,1.9616,1.9621,2133699991.0
2008-10-09 16:25:00,1.962,1.9624,1.9596,1.9596,2133699991.0
2008-10-09 16:26:00,1.9597,1.9601,1.9574,1.9574,2133699991.0
2008-10-09 16:27:00,1.9573,1.9592,1.9573,1.9589,2133699991.0
2008-10-09 16:28:00,1.959,1.9593,1.9585,1.9588,2133699991.0
2008-10-09 16:29:00,1.9586,1.9591,1.9581,1.9584,2133699991.0
2008-10-09 16:30:00,1.9585,1.9589,1.9578,1.9583,2133699991.0
2008-10-09 16:31:00,1.9584,1.9587,1.9566,1.9567,2133699991.0
2008-10-09 16:32:00,1.9566,1.9574,1.9562,1.9567,2133699991.0
2008-10-09 16:33:00,1.9566,1.9569,1.9553,1.9556,2133699991.0
2008-10-09 16:34:00,1.9557,1.9566,1.9553,1.9563,2133699991.0
2008-10-09 16:35:00,1.9564,1.9572,1.956,1.9566,2133699991.0
2008-10-09 16:36:00,1.9568,1.9574,1.9566,1.9574,2133699991.0
2008-10-09 16:37:00,1.9575,1.9575,1.9563,1.9571,2133699991.0
2008-10-09 16:38:00,1.957,1.9576,1.9563,1.957,2133699991.0
2008-10-09 16:39:00,1.9569,1.9575,1.9566,1.9568,2133699991.0
2008-10-09 16:40:00,1.9569,1.9575,1.9566,1.9571,2133699991.0
2008-10-09 16:41:00,1.9573,1.9573,1.954,1.9545,2133699991.0
2008-10-09 16:42:00,1.9546,1.9548,1.9512,1.9514,2133699991.0
2008-10-09 16:43:00,1.9513,1.9531,1.9511,1.9525,2133699991.0
2008-10-09 16:44:00,1.9524,1.9526,1.951,1.9514,2133699991.0
2008-10-09 16:45:00,1.9516,1.9519,1.9494,1.9496,2133699991.0
2008-10-09 16:46:00,1.9497,1.951,1.9496,1.951,2133699991.0
2008-10-09 16:47:00,1.9509,1.9511,1.9484,1.9488,2133699991.0
2008-10-09 16:48:00,1.9489,1.9512,1.9486,1.9502,2133699991.0
2008-10-09 16:49:00,1.95,1.9513,1.95,1.9513,2133699991.0
2008-10-09 16:50:00,1.9512,1.9518,1.9512,1.9516,2133699991.0
2008-10-09 16:51:00,1.9514,1.9518,1.9503,1.9514,2133699991.0
2008-10-09 16:52:00,1.9512,1.9517,1.9503,1.9507,2133699991.0
2008-10-09 16:53:00,1.9505,1.9506,1.9498,1.9499,2133699991.0
2008-10-09 16:54:00,1.95,1.9507,1.9494,1.95,2133699991.0
2008-10-09 16:55:00,1.9501,1.9512,1.9499,1.9508,2133699991.0
2008-10-09 16:56:00,1.9507,1.9509,1.9497,1.9503,2133699991.0
2008-10-09 16:57:00,1.9502,1.9512,1.9497,1.9507,2133699991.0
2008-10-09 16:58:00,1.9508,1.9514,1.9498,1.9508,2133699991.0
2008-10-09 16:59:00,1.9509,1.9517,1.9502,1.9506,2133699991.0
2008-10-09 17:00:00,1.9509,1.9516,1.9503,1.9515,2133699991.0
2008-10-09 17:01:00,1.9516,1.9526,1.9516,1.9521,2133699991.0
2008-10-09 17:02:00,1.952,1.9525,1.9515,1.9517,2133699991.0
2008-10-09 17:03:00,1.9519,1.9522,1.9506,1.9507,2133699991.0
2008-10-09 17:04:00,1.9509,1.9514,1.9504,1.9513,2133699991.0
2008-10-09 17:05:00,1.9512,1.9517,1.9505,1.9512,2133699991.0
2008-10-09 17:06:00,1.9511,1.9518,1.9503,1.9506,2133699991.0
2008-10-09 17:07:00,1.9505,1.9508,1.9493,1.9493,2133699991.0
2008-10-09 17:08:00,1.9495,1.9505,1.9491,1.9502,2133699991.0
2008-10-09 17:09:00,1.95,1.9505,1.9494,1.9499,2133699991.0
2008-10-09 17:10:00,1.9498,1.9506,1.949,1.9491,2133699991.0
2008-10-09 17:11:00,1.9495,1.9508,1.9493,1.9505,2133699991.0
2008-10-09 17:12:00,1.9506,1.9515,1.9499,1.9513,2133699991.0
2008-10-09 17:13:00,1.9512,1.9516,1.9503,1.9507,2133699991.0
2008-10-09 17:14:00,1.9508,1.9515,1.9501,1.951,2133699991.0
2008-10-09 17:15:00,1.9509,1.9511,1.9499,1.9511,2133699991.0
2008-10-09 17:16:00,1.9509,1.9524,1.9508,1.9513,2133699991.0
2008-10-09 17:17:00,1.9512,1.9516,1.9505,1.9506,2133699991.0
2008-10-09 17:18:00,1.9505,1.9514,1.9504,1.9509,2133699991.0
2008-10-09 17:19:00,1.951,1.9512,1.9501,1.9507,2133699991.0
2008-10-09 17:20:00,1.9508,1.9517,1.9507,1.9514,2133699991.0
2008-10-09 17:21:00,1.9513,1.9517,1.9502,1.9505,2133699991.0
2008-10-09 17:22:00,1.9506,1.9506,1.9497,1.9497,2133699991.0
2008-10-09 17:23:00,1.9496,1.9496,1.949,1.9494,2133699991.0
2008-10-09 17:24:00,1.9493,1.9496,1.9486,1.9491,2133699991.0
2008-10-09 17:25:00,1.9493,1.9494,1.9475,1.9478,2133699991.0
2008-10-09 17:26:00,1.9476,1.9482,1.9466,1.9475,2133699991.0
2008-10-09 17:27:00,1.9474,1.9482,1.9471,1.948,2133699991.0
2008-10-09 17:28:00,1.9481,1.9486,1.9476,1.9479,2133699991.0
2008-10-09 17:29:00,1.948,1.9491,1.9477,1.9488,2133699991.0
2008-10-09 17:30:00,1.9489,1.9491,1.9462,1.9467,2133699991.0
2008-10-09 17:31:00,1.9468,1.9482,1.9464,1.9479,2133699991.0
2008-10-09 17:32:00,1.948,1.9482,1.9469,1.9479,2133699991.0
2008-10-09 17:33:00,1.9482,1.949,1.948,1.9482,2133699991.0
2008-10-09 17:34:00,1.9481,1.9486,1.9477,1.9477,2133699991.0
2008-10-09 17:35:00,1.9478,1.9485,1.9472,1.9479,2133699991.0
2008-10-09 17:36:00,1.9478,1.948,1.947,1.9475,2133699991.0
2008-10-09 17:37:00,1.9474,1.9478,1.9466,1.9471,2133699991.0
2008-10-09 17:38:00,1.9472,1.95,1.9472,1.95,2133699991.0
2008-10-09 17:39:00,1.9501,1.9523,1.9501,1.9503,2133699991.0
2008-10-09 17:40:00,1.9505,1.9511,1.9492,1.9506,2133699991.0
2008-10-09 17:41:00,1.9505,1.9506,1.9489,1.9491,2133699991.0
2008-10-09 17:42:00,1.9492,1.9494,1.9486,1.9486,2133699991.0
2008-10-09 17:43:00,1.9485,1.9498,1.948,1.9497,2133699991.0
2008-10-09 17:44:00,1.9496,1.9507,1.9492,1.9507,2133699991.0
2008-10-09 17:45:00,1.9505,1.9506,1.9495,1.9495,2133699991.0
2008-10-09 17:46:00,1.9496,1.9512,1.9496,1.9497,2133699991.0
2008-10-09 17:47:00,1.9498,1.9508,1.9497,1.9501,2133699991.0
2008-10-09 17:48:00,1.95,1.9501,1.9486,1.9487,2133699991.0
2008-10-09 17:49:00,1.9488,1.9488,1.9476,1.9479,2133699991.0
2008-10-09 17:50:00,1.9478,1.9482,1.9471,1.9477,2133699991.0
2008-10-09 17:51:00,1.9476,1.9479,1.9469,1.9471,2133699991.0
2008-10-09 17:52:00,1.947,1.9479,1.9463,1.947,2133699991.0
2008-10-09 17:53:00,1.9468,1.9471,1.9458,1.9462,2133699991.0
2008-10-09 17:54:00,1.9464,1.9471,1.9462,1.9469,2133699991.0
2008-10-09 17:55:00,1.9471,1.9477,1.9463,1.9471,2133699991.0
2008-10-09 17:56:00,1.947,1.9474,1.9463,1.9464,2133699991.0
2008-10-09 17:57:00,1.9466,1.9473,1.946,1.9473,2133699991.0
2008-10-09 17:58:00,1.947,1.9475,1.9465,1.9474,2133699991.0
2008-10-09 17:59:00,1.9473,1.9481,1.9466,1.9478,2133699991.0
2008-10-09 18:00:00,1.9477,1.9477,1.9461,1.9464,2133699991.0
2008-10-09 18:01:00,1.9463,1.9465,1.9446,1.9449,2133699991.0
2008-10-09 18:02:00,1.9452,1.9455,1.9443,1.9453,2133699991.0
2008-10-09 18:03:00,1.9454,1.946,1.9447,1.9452,2133699991.0
2008-10-09 18:04:00,1.9453,1.9459,1.9447,1.9458,2133699991.0
2008-10-09 18:05:00,1.9459,1.9463,1.9446,1.9455,2133699991.0
2008-10-09 18:06:00,1.9456,1.9461,1.9448,1.946,2133699991.0
2008-10-09 18:07:00,1.9461,1.9464,1.9451,1.9454,2133699991.0
2008-10-09 18:08:00,1.9457,1.9462,1.9445,1.9449,2133699991.0
2008-10-09 18:09:00,1.945,1.9455,1.9448,1.9449,2133699991.0
2008-10-09 18:10:00,1.945,1.945,1.9417,1.9428,2133699991.0
2008-10-09 18:11:00,1.9427,1.9439,1.9426,1.9426,2133699991.0
2008-10-09 18:12:00,1.9445,1.9446,1.9424,1.9425,2133699991.0
2008-10-09 18:13:00,1.9433,1.9438,1.9429,1.9438,2133699991.0
2008-10-09 18:14:00,1.9437,1.9442,1.9432,1.9434,2133699991.0
2008-10-09 18:15:00,1.9431,1.9447,1.943,1.9446,2133699991.0
2008-10-09 18:16:00,1.9447,1.9459,1.9446,1.9454,2133699991.0
2008-10-09 18:17:00,1.9453,1.9457,1.9449,1.9456,2133699991.0
2008-10-09 18:18:00,1.9455,1.9455,1.9445,1.9445,2133699991.0
2008-10-09 18:19:00,1.9444,1.9453,1.9443,1.9452,2133699991.0
2008-10-09 18:20:00,1.9451,1.9452,1.9446,1.9448,2133699991.0
2008-10-09 18:21:00,1.9444,1.9444,1.9438,1.9438,2133699991.0
2008-10-09 18:22:00,1.9439,1.945,1.9438,1.945,2133699991.0
2008-10-09 18:23:00,1.9451,1.9456,1.9449,1.9455,2133699991.0
2008-10-09 18:24:00,1.9456,1.9462,1.9452,1.9452,2133699991.0
2008-10-09 18:25:00,1.9451,1.9453,1.9448,1.9452,2133699991.0
2008-10-09 18:26:00,1.9451,1.9452,1.9449,1.9451,2133699991.0
2008-10-09 18:27:00,1.945,1.9462,1.9449,1.9457,2133699991.0
2008-10-09 18:28:00,1.9455,1.9455,1.9443,1.9451,2133699991.0
2008-10-09 18:29:00,1.945,1.9454,1.9448,1.9453,2133699991.0
2008-10-09 18:30:00,1.9452,1.946,1.9449,1.9452,2133699991.0
2008-10-09 18:31:00,1.9453,1.9461,1.9451,1.946,2133699991.0
2008-10-09 18:32:00,1.9459,1.9476,1.9459,1.9475,2133699991.0
2008-10-09 18:33:00,1.9476,1.9476,1.9461,1.9463,2133699991.0
2008-10-09 18:34:00,1.9464,1.9469,1.946,1.9466,2133699991.0
2008-10-09 18:35:00,1.9467,1.947,1.9465,1.947,2133699991.0
2008-10-09 18:36:00,1.9471,1.9481,1.9468,1.9481,2133699991.0
2008-10-09 18:37:00,1.9478,1.9482,1.9469,1.9471,2133699991.0
2008-10-09 18:38:00,1.947,1.9474,1.9469,1.9471,2133699991.0
2008-10-09 18:39:00,1.9472,1.9475,1.9471,1.9472,2133699991.0
2008-10-09 18:40:00,1.9473,1.9476,1.947,1.947,2133699991.0
2008-10-09 18:41:00,1.9471,1.9481,1.9471,1.9477,2133699991.0
2008-10-09 18:42:00,1.9476,1.9477,1.9472,1.9475,2133699991.0
2008-10-09 18:43:00,1.9474,1.9476,1.9467,1.9469,2133699991.0
2008-10-09 18:44:00,1.947,1.9473,1.947,1.9472,2133699991.0
2008-10-09 18:45:00,1.9479,1.9492,1.9469,1.9486,2133699991.0
2008-10-09 18:46:00,1.9487,1.9488,1.948,1.9485,2133699991.0
2008-10-09 18:47:00,1.9486,1.9497,1.9486,1.9487,2133699991.0
2008-10-09 18:48:00,1.9488,1.9488,1.9476,1.9479,2133699991.0
2008-10-09 18:49:00,1.948,1.9491,1.9471,1.9471,2133699991.0
2008-10-09 18:50:00,1.9472,1.9474,1.9467,1.9467,2133699991.0
2008-10-09 18:51:00,1.9468,1.9476,1.9468,1.9473,2133699991.0
2008-10-09 18:52:00,1.9472,1.9474,1.9466,1.9466,2133699991.0
2008-10-09 18:53:00,1.9467,1.9467,1.9457,1.9458,2133699991.0
2008-10-09 18:54:00,1.9459,1.9462,1.9458,1.946,2133699991.0
2008-10-09 18:55:00,1.9458,1.9458,1.9453,1.9454,2133699991.0
2008-10-09 18:56:00,1.9453,1.9456,1.9447,1.9449,2133699991.0
2008-10-09 18:57:00,1.9448,1.9453,1.9441,1.9445,2133699991.0
2008-10-09 18:58:00,1.9444,1.9446,1.9438,1.9446,2133699991.0
2008-10-09 18:59:00,1.9447,1.9452,1.9445,1.9448,2133699991.0
2008-10-09 19:00:00,1.9449,1.9449,1.9441,1.9446,2133699991.0
2008-10-09 19:01:00,1.9447,1.9464,1.9446,1.9456,2133699991.0
2008-10-09 19:02:00,1.9455,1.9457,1.9446,1.9448,2133699991.0
2008-10-09 19:03:00,1.9447,1.9461,1.9447,1.9449,2133699991.0
2008-10-09 19:04:00,1.945,1.9454,1.9444,1.9449,2133699991.0
2008-10-09 19:05:00,1.945,1.9452,1.9447,1.9447,2133699991.0
2008-10-09 19:06:00,1.9448,1.9462,1.9431,1.9434,2133699991.0
2008-10-09 19:07:00,1.9436,1.9443,1.9436,1.944,2133699991.0
2008-10-09 19:08:00,1.9439,1.9445,1.9435,1.9439,2133699991.0
2008-10-09 19:09:00,1.944,1.9445,1.9438,1.9438,2133699991.0
2008-10-09 19:10:00,1.9439,1.9442,1.943,1.9432,2133699991.0
2008-10-09 19:11:00,1.9433,1.9452,1.9433,1.9452,2133699991.0
2008-10-09 19:12:00,1.9451,1.9462,1.945,1.9461,2133699991.0
2008-10-09 19:13:00,1.946,1.9468,1.946,1.9467,2133699991.0
2008-10-09 19:14:00,1.9468,1.9473,1.9467,1.9472,2133699991.0
2008-10-09 19:15:00,1.9471,1.9481,1.9467,1.9468,2133699991.0
2008-10-09 19:16:00,1.9469,1.9469,1.946,1.946,2133699991.0
2008-10-09 19:17:00,1.9458,1.9474,1.9456,1.9464,2133699991.0
2008-10-09 19:18:00,1.9466,1.9468,1.9459,1.946,2133699991.0
2008-10-09 19:19:00,1.9463,1.9463,1.9454,1.9454,2133699991.0
2008-10-09 19:20:00,1.9457,1.9462,1.9448,1.9449,2009300025.0
2008-10-09 19:21:00,1.945,1.9456,1.9441,1.9441,2009300025.0
2008-10-09 19:22:00,1.944,1.9442,1.9431,1.9431,2009300025.0
2008-10-09 19:23:00,1.943,1.9442,1.943,1.944,2009300025.0
2008-10-09 19:24:00,1.9439,1.9443,1.9437,1.9437,2009300025.0
2008-10-09 19:25:00,1.9436,1.9438,1.9435,1.9436,2009300025.0
2008-10-09 19:26:00,1.9437,1.9448,1.9437,1.9447,2009300025.0
2008-10-09 19:27:00,1.9446,1.945,1.9437,1.9446,2009300025.0
2008-10-09 19:28:00,1.9447,1.9464,1.9446,1.9464,2009300025.0
2008-10-09 19:29:00,1.9463,1.9469,1.9461,1.9465,2009300025.0
2008-10-09 19:30:00,1.9464,1.9472,1.9459,1.9467,2009300025.0
2008-10-09 19:31:00,1.9466,1.9468,1.9461,1.9465,2009300025.0
2008-10-09 19:32:00,1.9472,1.9476,1.9469,1.947,2009300025.0
2008-10-09 19:33:00,1.9471,1.9471,1.9463,1.9464,2009300025.0
2008-10-09 19:34:00,1.9465,1.9467,1.946,1.9461,2009300025.0
2008-10-09 19:35:00,1.946,1.9463,1.9455,1.9463,2009300025.0
2008-10-09 19:36:00,1.9464,1.9472,1.9462,1.9465,2009300025.0
2008-10-09 19:37:00,1.9466,1.9468,1.9464,1.9466,2009300025.0
2008-10-09 19:38:00,1.9467,1.9474,1.9467,1.9473,2009300025.0
2008-10-09 19:39:00,1.9472,1.9476,1.9468,1.9469,2009300025.0
2008-10-09 19:40:00,1.9467,1.9474,1.9467,1.9467,2009300025.0
2008-10-09 19:41:00,1.9466,1.9468,1.9466,1.9466,2009300025.0
2008-10-09 19:42:00,1.9467,1.9476,1.9466,1.9469,2009300025.0
2008-10-09 19:43:00,1.9468,1.9468,1.9463,1.9466,2009300025.0
2008-10-09 19:44:00,1.947,1.947,1.9466,1.9466,2009300025.0
2008-10-09 19:45:00,1.9465,1.9467,1.9461,1.9463,259299999.0
2008-10-09 19:46:00,1.9464,1.9467,1.9457,1.9461,259299999.0
2008-10-09 19:47:00,1.9462,1.9464,1.9452,1.9453,259299999.0
2008-10-09 19:48:00,1.9452,1.9457,1.9448,1.9449,259299999.0
2008-10-09 19:49:00,1.945,1.9454,1.945,1.9454,259299999.0
2008-10-09 19:50:00,1.9455,1.9456,1.9449,1.9452,259299999.0
2008-10-09 19:51:00,1.9451,1.946,1.9448,1.9457,259299999.0
2008-10-09 19:52:00,1.9456,1.9456,1.9456,1.9456,259299999.0
2008-10-09 19:53:00,1.9455,1.9456,1.945,1.9452,966799995.0
2008-10-09 19:54:00,1.9455,1.9455,1.944,1.9442,966799995.0
2008-10-09 19:55:00,1.9441,1.9446,1.9436,1.9439,966799995.0
2008-10-09 19:56:00,1.9438,1.9441,1.9435,1.9435,966799995.0
2008-10-09 19:57:00,1.9436,1.9445,1.9435,1.9436,966799995.0
2008-10-09 19:58:00,1.9435,1.9443,1.9433,1.9438,966799995.0
2008-10-09 19:59:00,1.9437,1.944,1.9435,1.944,966799995.0
2008-10-09 20:00:00,1.9438,1.9442,1.9433,1.9437,966799995.0
2008-10-09 20:01:00,1.9438,1.9454,1.9438,1.9454,966799995.0
2008-10-09 20:02:00,1.9453,1.9462,1.9452,1.9452,966799995.0
2008-10-09 20:03:00,1.9453,1.9453,1.9445,1.9448,966799995.0
2008-10-09 20:04:00,1.9447,1.9448,1.944,1.9442,966799995.0
2008-10-09 20:05:00,1.9443,1.9449,1.9442,1.9448,966799995.0
2008-10-09 20:06:00,1.9447,1.9447,1.9445,1.9447,966799995.0
2008-10-09 20:07:00,1.9445,1.9447,1.9443,1.9444,966799995.0
2008-10-09 20:08:00,1.9443,1.9447,1.944,1.9445,966799995.0
2008-10-09 20:09:00,1.9444,1.9446,1.9442,1.9443,966799995.0
2008-10-09 20:10:00,1.9444,1.9445,1.9439,1.944,966799995.0
2008-10-09 20:11:00,1.9439,1.9444,1.9438,1.9443,966799995.0
2008-10-09 20:12:00,1.9442,1.9443,1.9439,1.9439,966799995.0
2008-10-09 20:13:00,1.944,1.9444,1.944,1.9443,966799995.0
2008-10-09 20:14:00,1.9443,1.9443,1.9443,1.9443,966799995.0
2008-10-09 20:15:00,1.9444,1.9453,1.9444,1.9449,1779700019.0
2008-10-09 20:16:00,1.945,1.9453,1.945,1.945,1779700019.0
2008-10-09 20:17:00,1.9451,1.9454,1.9451,1.9454,1779700019.0
2008-10-09 20:18:00,1.9455,1.9463,1.9454,1.9463,1779700019.0
2008-10-09 20:19:00,1.9462,1.9462,1.9457,1.9461,1779700019.0
2008-10-09 20:20:00,1.946,1.9462,1.9458,1.9461,1779700019.0
2008-10-09 20:21:00,1.946,1.946,1.9448,1.9448,1779700019.0
2008-10-09 20:22:00,1.9446,1.9448,1.9445,1.9445,1779700019.0
2008-10-09 20:23:00,1.9444,1.9446,1.9442,1.9446,1779700019.0
2008-10-09 20:24:00,1.9444,1.9446,1.9444,1.9444,1779700019.0
2008-10-09 20:25:00,1.9445,1.9446,1.9441,1.9441,1779700019.0
2008-10-09 20:26:00,1.944,1.944,1.9427,1.9429,1779700019.0
2008-10-09 20:27:00,1.943,1.9433,1.9427,1.9432,1779700019.0
2008-10-09 20:28:00,1.9431,1.9452,1.943,1.9452,1779700019.0
2008-10-09 20:29:00,1.9435,1.9436,1.9434,1.9435,1779700019.0
2008-10-09 20:30:00,1.9436,1.9436,1.9435,1.9435,1779700019.0
2008-10-09 20:31:00,1.9436,1.9437,1.943,1.9434,1779700019.0
2008-10-09 20:32:00,1.9433,1.9433,1.9424,1.9427,1779700019.0
2008-10-09 20:33:00,1.9428,1.943,1.9424,1.9425,1779700019.0
2008-10-09 20:34:00,1.9424,1.9435,1.9424,1.9434,1779700019.0
2008-10-09 20:35:00,1.9435,1.9437,1.943,1.9435,1779700019.0
2008-10-09 20:36:00,1.9436,1.9437,1.9426,1.9426,1779700019.0
2008-10-09 20:37:00,1.9428,1.9433,1.9424,1.9424,1779700019.0
2008-10-09 20:38:00,1.9426,1.943,1.942,1.9422,1779700019.0
2008-10-09 20:39:00,1.9425,1.9425,1.9418,1.9421,1779700019.0
2008-10-09 20:40:00,1.9422,1.9422,1.9407,1.9409,1779700019.0
2008-10-09 20:41:00,1.9408,1.941,1.9395,1.9401,1779700019.0
2008-10-09 20:42:00,1.9402,1.941,1.94,1.9405,1779700019.0
2008-10-09 20:43:00,1.9404,1.9416,1.9404,1.9415,1779700019.0
2008-10-09 20:44:00,1.9414,1.9415,1.9411,1.9412,1779700019.0
2008-10-09 20:45:00,1.9411,1.9422,1.9401,1.9402,1779700019.0
2008-10-09 20:46:00,1.9401,1.9404,1.9395,1.9404,1779700019.0
2008-10-09 20:47:00,1.9403,1.9425,1.9403,1.9403,1779700019.0
2008-10-09 20:48:00,1.9401,1.9406,1.9399,1.9403,1779700019.0
2008-10-09 20:49:00,1.9405,1.9421,1.9403,1.9413,1779700019.0
2008-10-09 20:50:00,1.9419,1.9424,1.9412,1.9422,1779700019.0
2008-10-09 20:51:00,1.9421,1.9435,1.9419,1.9433,1779700019.0
2008-10-09 20:52:00,1.9432,1.9437,1.9422,1.9424,1779700019.0
2008-10-09 20:53:00,1.9425,1.943,1.942,1.9425,1779700019.0
2008-10-09 20:54:00,1.9426,1.9431,1.9422,1.9426,1779700019.0
2008-10-09 20:55:00,1.9424,1.9427,1.942,1.9425,1779700019.0
2008-10-09 20:56:00,1.9421,1.9424,1.9416,1.9419,1779700019.0
2008-10-09 20:57:00,1.942,1.9424,1.9419,1.9424,1779700019.0
2008-10-09 20:58:00,1.9425,1.9428,1.9425,1.9426,1779700019.0
2008-10-09 20:59:00,1.9427,1.9433,1.9418,1.9419,1779700019.0
2008-10-09 21:00:00,1.9421,1.9423,1.9417,1.9422,1779700019.0
2008-10-09 21:01:00,1.9421,1.9423,1.9411,1.9414,1779700019.0
2008-10-09 21:02:00,1.9409,1.9421,1.9409,1.9411,1779700019.0
2008-10-09 21:03:00,1.9412,1.9418,1.941,1.9414,1779700019.0
2008-10-09 21:04:00,1.9417,1.9423,1.9414,1.942,1779700019.0
2008-10-09 21:05:00,1.9419,1.9419,1.9406,1.9411,1779700019.0
2008-10-09 21:06:00,1.941,1.9425,1.9408,1.9421,1779700019.0
2008-10-09 21:07:00,1.942,1.9427,1.9416,1.9418,1779700019.0
2008-10-09 21:08:00,1.9417,1.9418,1.9404,1.9411,1779700019.0
2008-10-09 21:09:00,1.9412,1.9416,1.9409,1.9415,1779700019.0
2008-10-09 21:10:00,1.9414,1.9417,1.9412,1.9414,1779700019.0
2008-10-09 21:11:00,1.9415,1.9416,1.9402,1.9406,1779700019.0
2008-10-09 21:12:00,1.9408,1.9417,1.9407,1.9417,1779700019.0
2008-10-09 21:13:00,1.9412,1.942,1.9402,1.9419,1779700019.0
2008-10-09 21:14:00,1.9418,1.9418,1.9398,1.9398,1779700019.0
2008-10-09 21:15:00,1.9399,1.9401,1.9391,1.9391,1779700019.0
2008-10-09 21:16:00,1.9394,1.9405,1.9392,1.9402,1779700019.0
2008-10-09 21:17:00,1.9403,1.9408,1.9395,1.9403,1779700019.0
2008-10-09 21:18:00,1.9402,1.9404,1.9388,1.9388,1779700019.0
2008-10-09 21:19:00,1.9389,1.9403,1.9383,1.9384,1779700019.0
2008-10-09 21:20:00,1.9385,1.9396,1.9381,1.9385,1779700019.0
2008-10-09 21:21:00,1.9388,1.9388,1.9365,1.9365,1779700019.0
2008-10-09 21:22:00,1.9363,1.9364,1.9351,1.9359,1779700019.0
2008-10-09 21:23:00,1.936,1.9363,1.9353,1.9356,1779700019.0
2008-10-09 21:24:00,1.9357,1.9424,1.9357,1.9385,1779700019.0
2008-10-09 21:25:00,1.9387,1.9392,1.9371,1.9374,1779700019.0
2008-10-09 21:26:00,1.9373,1.9382,1.937,1.9379,1779700019.0
2008-10-09 21:27:00,1.938,1.9382,1.9368,1.9377,1779700019.0
2008-10-09 21:28:00,1.9379,1.9385,1.9375,1.9382,1779700019.0
2008-10-09 21:29:00,1.9386,1.9388,1.9372,1.9387,1779700019.0
2008-10-09 21:30:00,1.9388,1.9396,1.9371,1.9385,1779700019.0
2008-10-09 21:31:00,1.9386,1.9389,1.9373,1.9379,1779700019.0
2008-10-09 21:32:00,1.9378,1.9392,1.9378,1.9389,1779700019.0
2008-10-09 21:33:00,1.9388,1.9388,1.9372,1.9379,1779700019.0
2008-10-09 21:34:00,1.9377,1.938,1.9371,1.9376,1779700019.0
2008-10-09 21:35:00,1.9375,1.9376,1.9367,1.937,1779700019.0
2008-10-09 21:36:00,1.9369,1.9373,1.9365,1.9365,1779700019.0
2008-10-09 21:37:00,1.9366,1.9366,1.9353,1.9358,1779700019.0
2008-10-09 21:38:00,1.9357,1.9361,1.9356,1.9361,1779700019.0
2008-10-09 21:39:00,1.9359,1.9359,1.9342,1.9353,1779700019.0
2008-10-09 21:40:00,1.9355,1.9358,1.9347,1.935,1779700019.0
2008-10-09 21:41:00,1.9351,1.9366,1.935,1.9351,1779700019.0
2008-10-09 21:42:00,1.935,1.9358,1.9344,1.9346,1779700019.0
2008-10-09 21:43:00,1.9347,1.9355,1.9326,1.9326,1779700019.0
2008-10-09 21:44:00,1.9327,1.9335,1.9323,1.9332,1779700019.0
2008-10-09 21:45:00,1.9333,1.9342,1.9331,1.9331,1779700019.0
2008-10-09 21:46:00,1.933,1.9333,1.9318,1.9318,1779700019.0
2008-10-09 21:47:00,1.9319,1.9323,1.931,1.931,1779700019.0
2008-10-09 21:48:00,1.9307,1.9309,1.9288,1.9305,1779700019.0
2008-10-09 21:49:00,1.9306,1.9319,1.9304,1.9307,1779700019.0
2008-10-09 21:50:00,1.9308,1.9308,1.9264,1.9289,1779700019.0
2008-10-09 21:51:00,1.9288,1.9295,1.9284,1.9293,1779700019.0
2008-10-09 21:52:00,1.9294,1.9311,1.9292,1.9307,1779700019.0
2008-10-09 21:53:00,1.9306,1.9308,1.9294,1.9298,1779700019.0
2008-10-09 21:54:00,1.9297,1.9321,1.9296,1.9306,1779700019.0
2008-10-09 21:55:00,1.9309,1.9322,1.9308,1.9318,1779700019.0
2008-10-09 21:56:00,1.9317,1.9318,1.9305,1.931,1779700019.0
2008-10-09 21:57:00,1.9309,1.9324,1.9309,1.9321,1779700019.0
2008-10-09 21:58:00,1.9326,1.9326,1.9309,1.9313,1779700019.0
2008-10-09 21:59:00,1.9314,1.9325,1.9304,1.9314,1779700019.0
2008-10-09 22:00:00,1.9317,1.9317,1.9299,1.9303,1779700019.0
2008-10-09 22:01:00,1.9302,1.9309,1.93,1.9305,1779700019.0
2008-10-09 22:02:00,1.9306,1.9307,1.93,1.93,1779700019.0
2008-10-09 22:03:00,1.9305,1.9314,1.9302,1.9312,1779700019.0
2008-10-09 22:04:00,1.9313,1.9315,1.9305,1.9306,1779700019.0
2008-10-09 22:05:00,1.9307,1.9309,1.9294,1.9304,1779700019.0
2008-10-09 22:06:00,1.9307,1.9318,1.9302,1.9315,1779700019.0
2008-10-09 22:07:00,1.9316,1.9318,1.9315,1.9316,1779700019.0
2008-10-09 22:08:00,1.9315,1.9315,1.9302,1.931,1779700019.0
2008-10-09 22:09:00,1.9309,1.9324,1.9305,1.9324,1779700019.0
2008-10-09 22:10:00,1.9322,1.9326,1.9306,1.9306,1779700019.0
2008-10-09 22:11:00,1.9305,1.9313,1.9298,1.93,1779700019.0
2008-10-09 22:12:00,1.9299,1.9302,1.9291,1.9294,1779700019.0
2008-10-09 22:13:00,1.9295,1.9299,1.9291,1.9293,1779700019.0
2008-10-09 22:14:00,1.9292,1.9294,1.9276,1.9294,1779700019.0
2008-10-09 22:15:00,1.9295,1.9295,1.9285,1.9289,1779700019.0
2008-10-09 22:16:00,1.929,1.9294,1.9285,1.9285,1779700019.0
2008-10-09 22:17:00,1.9287,1.9298,1.9284,1.9296,1779700019.0
2008-10-09 22:18:00,1.9295,1.9297,1.9286,1.9289,1779700019.0
2008-10-09 22:19:00,1.9291,1.9296,1.9286,1.9296,1779700019.0
2008-10-09 22:20:00,1.9297,1.9307,1.9294,1.9294,1779700019.0
2008-10-09 22:21:00,1.9297,1.9297,1.9292,1.9295,1779700019.0
2008-10-09 22:22:00,1.9294,1.9295,1.9292,1.9294,1779700019.0
2008-10-09 22:23:00,1.9293,1.93,1.9293,1.9295,1779700019.0
2008-10-09 22:24:00,1.9297,1.9329,1.9297,1.9311,1779700019.0
2008-10-09 22:25:00,1.931,1.9328,1.93,1.9305,1779700019.0
2008-10-09 22:26:00,1.9306,1.932,1.9305,1.9306,1779700019.0
2008-10-09 22:27:00,1.9307,1.9307,1.9291,1.9303,1779700019.0
2008-10-09 22:28:00,1.9304,1.9304,1.9285,1.9285,1779700019.0
2008-10-09 22:29:00,1.9284,1.9289,1.9283,1.9289,1779700019.0
2008-10-09 22:30:00,1.9291,1.9308,1.9291,1.9306,1779700019.0
2008-10-09 22:31:00,1.9308,1.9317,1.9306,1.9314,1779700019.0
2008-10-09 22:32:00,1.9316,1.9316,1.9311,1.9312,1779700019.0
2008-10-09 22:33:00,1.9313,1.9328,1.9312,1.9319,1779700019.0
2008-10-09 22:34:00,1.932,1.9322,1.9315,1.9318,1779700019.0
2008-10-09 22:35:00,1.9319,1.9326,1.9298,1.9326,1779700019.0
2008-10-09 22:36:00,1.9325,1.9329,1.9318,1.9325,1779700019.0
2008-10-09 22:37:00,1.9324,1.9336,1.9323,1.9327,1779700019.0
2008-10-09 22:38:00,1.9326,1.933,1.9325,1.9327,1779700019.0
2008-10-09 22:39:00,1.9326,1.9332,1.9321,1.9327,1779700019.0
2008-10-09 22:40:00,1.9326,1.9328,1.932,1.9325,1779700019.0
2008-10-09 22:41:00,1.9326,1.9328,1.9317,1.9324,1779700019.0
2008-10-09 22:42:00,1.9323,1.9323,1.9318,1.9321,1779700019.0
2008-10-09 22:43:00,1.9322,1.9323,1.9315,1.9315,1779700019.0
2008-10-09 22:44:00,1.9314,1.9314,1.9309,1.9311,1779700019.0
2008-10-09 22:45:00,1.9312,1.9316,1.9312,1.9314,1779700019.0
2008-10-09 22:46:00,1.9315,1.9318,1.9313,1.9317,1779700019.0
2008-10-09 22:47:00,1.9316,1.9317,1.9309,1.9313,1779700019.0
2008-10-09 22:48:00,1.93115,1.9314,1.9311,1.9314,1779700019.0
2008-10-09 22:49:00,1.9314,1.9321,1.9314,1.9321,1669200003.0
2008-10-09 22:50:00,1.9319,1.9321,1.9309,1.931,1669200003.0
2008-10-09 22:51:00,1.9315,1.9315,1.93065,1.9311,1669200003.0
2008-10-09 22:52:00,1.9311,1.9312,1.9306,1.9307,806299998.0
2008-10-09 22:53:00,1.9307,1.93085,1.92975,1.93065,443700001.0
2008-10-09 22:54:00,1.9308,1.931,1.9307,1.9307,1534899999.0
2008-10-09 22:55:00,1.9309,1.9313,1.93,1.9313,193599998.0
2008-10-09 22:56:00,1.9314,1.9315,1.9309,1.9314,193599998.0
2008-10-09 22:57:00,1.9317,1.9318,1.9311,1.9312,193599998.0
2008-10-09 22:58:00,1.9313,1.932,1.9312,1.9315,193599998.0
2008-10-09 22:59:00,1.9317,1.9317,1.9307,1.9308,193599998.0
2008-10-09 23:00:00,1.9307,1.9307,1.9273,1.9293,193599998.0
2008-10-09 23:01:00,1.9292,1.92945,1.9292,1.92945,10800000.0
2008-10-09 23:02:00,1.9292,1.92925,1.929,1.92925,12000000.0
2008-10-09 23:03:00,1.92935,1.92935,1.92855,1.92865,22800000.0
2008-10-09 23:04:00,1.92855,1.9298,1.9283,1.9296,399900000.0
2008-10-09 23:05:00,1.9311,1.9312,1.9287,1.9302,1841399934.0
2008-10-09 23:06:00,1.9297,1.9297,1.9297,1.9297,1841399934.0
2008-10-09 23:07:00,1.9297,1.9297,1.9274,1.92795,737199992.0
2008-10-09 23:08:00,1.9279,1.92795,1.9279,1.92795,322300004.0
2008-10-09 23:09:00,1.928,1.9281,1.928,1.9281,538799994.0
2008-10-09 23:10:00,1.92805,1.92885,1.92805,1.92885,1164199990.0
2008-10-09 23:11:00,1.9298,1.92985,1.9286,1.9287,1081500007.0
2008-10-09 23:12:00,1.9288,1.9289,1.9288,1.9289,206000000.0
2008-10-09 23:13:00,1.92892,1.92936,1.92819,1.92877,89500000.0
2008-10-09 23:14:00,1.92872,1.92893,1.92815,1.92859,28400000.0
2008-10-09 23:15:00,1.92823,1.92903,1.92823,1.92843,44200000.0
2008-10-09 23:16:00,1.9289,1.9289,1.9263,1.9274,665003993.0
2008-10-09 23:17:00,1.9278,1.9283,1.9277,1.9282,1567899964.0
2008-10-09 23:18:00,1.9271,1.9275,1.9271,1.9274,1567899964.0
2008-10-09 23:19:00,1.9274,1.9274,1.9272,1.9272,1333499962.0
2008-10-09 23:20:00,1.9272,1.9272,1.9241,1.9253,851551973.0
2008-10-09 23:21:00,1.9252,1.9277,1.9252,1.9277,2111000004.0
2008-10-09 23:22:00,1.9276,1.9276,1.92675,1.9269,262699995.0
2008-10-09 23:23:00,1.9269,1.9278,1.9269,1.9277,484525007.0
2008-10-09 23:24:00,1.9277,1.928,1.92675,1.9279,667950009.0
2008-10-09 23:25:00,1.9277,1.9282,1.9277,1.9281,511325010.0
2008-10-09 23:26:00,1.9281,1.9332,1.9281,1.93295,665725008.0
2008-10-09 23:27:00,1.93295,1.93305,1.9272,1.9274,347700010.0
2008-10-09 23:28:00,1.9274,1.9274,1.9274,1.9274,363200000.0
2008-10-09 23:29:00,1.9274,1.92765,1.9274,1.92755,1232400004.0
2008-10-09 23:30:00,1.92755,1.9276,1.9275,1.9276,556799997.0
2008-10-09 23:31:00,1.9276,1.9276,1.92675,1.9269,1418308020.0
2008-10-09 23:32:00,1.9269,1.9269,1.9269,1.9269,399900001.0
2008-10-09 23:33:00,1.9269,1.9269,1.9269,1.9269,266000000.0
2008-10-09 23:34:00,1.9269,1.9269,1.9269,1.9269,131999996.0
2008-10-09 23:35:00,1.92668,1.92755,1.92634,1.92689,696000000.0
2008-10-09 23:36:00,1.92647,1.92707,1.92564,1.92703,264799999.0
2008-10-09 23:37:00,1.927,1.927,1.927,1.927,805600006.0
2008-10-09 23:38:00,1.92708,1.92742,1.92648,1.9267,264000000.0
2008-10-09 23:39:00,1.92706,1.92724,1.92633,1.92681,528000000.0
2008-10-09 23:40:00,1.927,1.927,1.927,1.927,809899994.0
2008-10-09 23:41:00,1.927,1.927,1.927,1.927,584299987.0
2008-10-09 23:42:00,1.92655,1.92667,1.92589,1.92661,992000000.0
2008-10-09 23:43:00,1.927,1.927,1.927,1.927,525200012.0
2008-10-09 23:44:00,1.92725,1.9276,1.9268,1.9268,545900002.0
2008-10-09 23:45:00,1.92745,1.92745,1.92745,1.92745,21100000.0
2008-10-09 23:46:00,1.9276,1.9276,1.9276,1.9276,639800002.0
2008-10-09 23:47:00,1.9276,1.9276,1.9276,1.9276,1059700013.0
2008-10-09 23:48:00,1.9276,1.9276,1.9276,1.9276,347900009.0
2008-10-09 23:49:00,1.9276,1.9276,1.9276,1.9276,737299994.0
2008-10-09 23:50:00,1.92697,1.92697,1.92645,1.92671,84000000.0
2008-10-09 23:51:00,1.9276,1.9276,1.9272,1.9275,377300003.0
2008-10-09 23:52:00,1.9267,1.9283,1.9266,1.9278,969100002.0
2008-10-09 23:53:00,1.9276,1.9276,1.9276,1.9276,969100002.0
2008-10-09 23:54:00,1.9276,1.9276,1.9276,1.9276,181799995.0
2008-10-09 23:55:00,1.9276,1.9276,1.9276,1.9276,261100003.0
2008-10-09 23:56:00,1.9276,1.9276,1.9276,1.9276,185099998.0
2008-10-09 23:57:00,1.9276,1.9276,1.9276,1.9276,64699997.0
2008-10-09 23:58:00,1.9276,1.9276,1.9276,1.9276,149300002.0
2008-10-09 23:59:00,1.9276,1.9276,1.9276,1.9276,61900002.0
2008-10-10 00:00:00,1.9276,1.9276,1.9276,1.9276,987500010.0
2008-10-10 00:01:00,1.9276,1.9276,1.9276,1.9276,773400017.0
2008-10-10 00:02:00,1.9276,1.9276,1.9276,1.9276,1401800008.0
2008-10-10 00:03:00,1.9276,1.9276,1.9276,1.9276,664299998.0
2008-10-10 00:04:00,1.9276,1.9276,1.92705,1.9271,2016599986.0
2008-10-10 00:05:00,1.9272,1.9275,1.92695,1.9271,867252016.0
2008-10-10 00:06:00,1.9271,1.9271,1.9271,1.9271,1769999991.0
2008-10-10 00:07:00,1.9271,1.9271,1.9258,1.9271,955599987.0
2008-10-10 00:08:00,1.9255,1.9268,1.9253,1.9268,838600021.0
2008-10-10 00:09:00,1.9271,1.9271,1.926,1.9271,838600021.0
2008-10-10 00:10:00,1.9259,1.9271,1.9258,1.9258,714800003.0
2008-10-10 00:11:00,1.9271,1.9271,1.9271,1.9271,177599999.0
2008-10-10 00:12:00,1.9271,1.9271,1.9271,1.9271,420599988.0
2008-10-10 00:13:00,1.9271,1.9271,1.9258,1.9258,298000000.0
2008-10-10 00:14:00,1.9271,1.9271,1.9271,1.9271,584899997.0
2008-10-10 00:15:00,1.9271,1.9271,1.9271,1.9271,322200006.0
2008-10-10 00:16:00,1.9271,1.9271,1.9258,1.9271,441199986.0
2008-10-10 00:17:00,1.9271,1.9271,1.9258,1.9258,555999986.0
2008-10-10 00:18:00,1.9271,1.9271,1.926,1.926,326399994.0
2008-10-10 00:19:00,1.9271,1.9271,1.9258,1.9271,1072099979.0
2008-10-10 00:20:00,1.9271,1.9271,1.9271,1.9271,106699997.0
2008-10-10 00:21:00,1.9259,1.9271,1.9259,1.9271,1046800011.0
2008-10-10 00:22:00,1.9275,1.9277,1.9274,1.9277,899500007.0
2008-10-10 00:23:00,1.9271,1.9271,1.9271,1.9271,899500007.0
2008-10-10 00:24:00,1.9271,1.9271,1.9271,1.9271,1498851990.0
2008-10-10 00:25:00,1.92683,1.92725,1.92623,1.92686,144100002.0
2008-10-10 00:26:00,1.9271,1.9271,1.9271,1.9271,223900006.0
2008-10-10 00:27:00,1.9271,1.9273,1.9271,1.9272,840400002.0
2008-10-10 00:28:00,1.9283,1.9283,1.9281,1.9282,1172151999.0
2008-10-10 00:29:00,1.9283,1.9287,1.9272,1.9285,1172151999.0
2008-10-10 00:30:00,1.9283,1.9283,1.928,1.9281,519055999.0
2008-10-10 00:31:00,1.9283,1.9283,1.9279,1.928,998552005.0
2008-10-10 00:32:00,1.9281,1.9283,1.9271,1.9274,160300003.0
2008-10-10 00:33:00,1.928,1.928,1.928,1.928,160300003.0
2008-10-10 00:34:00,1.92728,1.92785,1.9269,1.92785,422000000.0
2008-10-10 00:35:00,1.92779,1.92783,1.92752,1.92752,84000000.0
2008-10-10 00:36:00,1.9271,1.9271,1.9269,1.9271,476851996.0
2008-10-10 00:37:00,1.9271,1.9271,1.9271,1.9271,553707991.0
2008-10-10 00:38:00,1.9271,1.9271,1.9271,1.9271,253799996.0
2008-10-10 00:39:00,1.9271,1.9271,1.9271,1.9271,160099999.0
2008-10-10 00:40:00,1.9271,1.9271,1.9271,1.9271,178699997.0
2008-10-10 00:41:00,1.9271,1.9271,1.9271,1.9271,178699997.0
2008-10-10 00:42:00,1.9271,1.9271,1.9271,1.9271,401199997.0
2008-10-10 00:43:00,1.92705,1.92776,1.92621,1.9271,145200000.0
2008-10-10 00:44:00,1.92717,1.928,1.92669,1.92695,201400000.0
2008-10-10 00:45:00,1.92708,1.92779,1.92633,1.92715,405700000.0
2008-10-10 00:46:00,1.92725,1.92805,1.92653,1.92723,434299999.0
2008-10-10 00:47:00,1.92671,1.92744,1.92571,1.92713,351199999.0
2008-10-10 00:48:00,1.92722,1.92755,1.92656,1.92729,293400000.0
2008-10-10 00:49:00,1.92733,1.92733,1.92663,1.92676,117299999.0
2008-10-10 00:50:00,1.92678,1.92714,1.92632,1.92648,216400000.0
2008-10-10 00:51:00,1.9258,1.92747,1.9258,1.92669,98399999.0
2008-10-10 00:52:00,1.9273,1.9279,1.92715,1.9279,1011099999.0
2008-10-10 00:53:00,1.92731,1.92741,1.92661,1.92741,14600000.0
2008-10-10 00:54:00,1.9279,1.9286,1.9279,1.9286,889699989.0
2008-10-10 00:55:00,1.9285,1.9296,1.9279,1.9279,889699989.0
2008-10-10 00:56:00,1.9283,1.9283,1.9283,1.9283,889699989.0
2008-10-10 00:57:00,1.9283,1.9283,1.9283,1.9283,202700005.0
2008-10-10 00:58:00,1.92771,1.92789,1.92657,1.92788,165100000.0
2008-10-10 00:59:00,1.9269,1.9269,1.9269,1.9269,24100000.0
2008-10-10 01:00:00,1.9271,1.9271,1.92655,1.9268,1899499978.0
2008-10-10 01:01:00,1.9268,1.9268,1.9268,1.9268,155699997.0
2008-10-10 01:02:00,1.9278,1.9282,1.927,1.9274,1867100014.0
2008-10-10 01:03:00,1.927,1.927,1.9268,1.927,1867100014.0
2008-10-10 01:04:00,1.9274,1.9278,1.9274,1.9278,162699997.0
2008-10-10 01:05:00,1.927,1.927,1.927,1.927,162699997.0
2008-10-10 01:06:00,1.9277,1.9279,1.9277,1.9278,1812699982.0
2008-10-10 01:07:00,1.9279,1.9282,1.9276,1.9279,1812699982.0
2008-10-10 01:08:00,1.9278,1.9282,1.9269,1.9273,1812699982.0
2008-10-10 01:09:00,1.927,1.92705,1.9268,1.9268,1812699982.0
2008-10-10 01:10:00,1.9268,1.927,1.92625,1.92625,696764011.0
2008-10-10 01:11:00,1.92645,1.9268,1.9251,1.9266,1038468019.0
2008-10-10 01:12:00,1.9267,1.9269,1.9267,1.9269,761203995.0
2008-10-10 01:13:00,1.9269,1.9273,1.9269,1.9273,767699996.0
2008-10-10 01:14:00,1.9273,1.92765,1.9273,1.9275,894699996.0
2008-10-10 01:15:00,1.9287,1.9291,1.9286,1.9287,645899992.0
2008-10-10 01:16:00,1.928,1.928,1.9279,1.9279,645899992.0
2008-10-10 01:17:00,1.9279,1.928,1.9279,1.9279,1507407989.0
2008-10-10 01:18:00,1.9279,1.9279,1.9279,1.9279,163300003.0
2008-10-10 01:19:00,1.928,1.9293,1.928,1.9289,1051900003.0
2008-10-10 01:20:00,1.9279,1.92825,1.92775,1.928,1051900003.0
2008-10-10 01:21:00,1.9279,1.92825,1.9279,1.9279,1439100021.0
2008-10-10 01:22:00,1.928,1.92825,1.9279,1.9279,1081700012.0
2008-10-10 01:23:00,1.9289,1.9295,1.9285,1.9288,256756001.0
2008-10-10 01:24:00,1.9285,1.9285,1.9279,1.9279,256756001.0
2008-10-10 01:25:00,1.9278,1.92825,1.92735,1.92775,1055951990.0
2008-10-10 01:26:00,1.9291,1.9293,1.9286,1.9293,71300000.0
2008-10-10 01:27:00,1.9295,1.9302,1.9285,1.929,71300000.0
2008-10-10 01:28:00,1.9289,1.929,1.9272,1.9284,71300000.0
2008-10-10 01:29:00,1.92781,1.92848,1.92664,1.92808,71300000.0
2008-10-10 01:30:00,1.9289,1.9309,1.9288,1.9298,2047599976.0
2008-10-10 01:31:00,1.9287,1.9289,1.9287,1.9289,2047599976.0
2008-10-10 01:32:00,1.9286,1.9286,1.9256,1.9266,1864099946.0
2008-10-10 01:33:00,1.9256,1.9268,1.9256,1.9268,1864099946.0
2008-10-10 01:34:00,1.9268,1.9272,1.9268,1.9272,641200003.0
2008-10-10 01:35:00,1.9272,1.9272,1.9272,1.9272,1369999985.0
2008-10-10 01:36:00,1.9272,1.9272,1.9272,1.9272,477500011.0
2008-10-10 01:37:00,1.9272,1.9272,1.9272,1.9272,869300003.0
2008-10-10 01:38:00,1.9272,1.9275,1.9272,1.9275,865752003.0
2008-10-10 01:39:00,1.9277,1.9285,1.9277,1.9279,1618099961.0
2008-10-10 01:40:00,1.9275,1.9275,1.9275,1.9275,1618099961.0
2008-10-10 01:41:00,1.9275,1.9276,1.9275,1.9275,1430899986.0
2008-10-10 01:42:00,1.9275,1.9275,1.9275,1.9275,252199996.0
2008-10-10 01:43:00,1.9275,1.9275,1.9275,1.9275,669400011.0
2008-10-10 01:44:00,1.9272,1.9274,1.9271,1.9274,1885199976.0
2008-10-10 01:45:00,1.9275,1.9275,1.9275,1.9275,1885199976.0
2008-10-10 01:46:00,1.92665,1.92695,1.92585,1.92615,740051999.0
2008-10-10 01:47:00,1.92615,1.9264,1.9255,1.9259,1891200024.0
2008-10-10 01:48:00,1.9272,1.9276,1.927,1.9274,1450052010.0
2008-10-10 01:49:00,1.9273,1.9278,1.9273,1.9278,1450052010.0
2008-10-10 01:50:00,1.9277,1.9278,1.9267,1.9268,1450052010.0
2008-10-10 01:51:00,1.9269,1.9269,1.925,1.9251,1450052010.0
2008-10-10 01:52:00,1.925,1.9252,1.9239,1.9245,1450052010.0
2008-10-10 01:53:00,1.9241,1.92445,1.92395,1.92395,1450052010.0
2008-10-10 01:54:00,1.9241,1.9247,1.9241,1.9245,1708203996.0
2008-10-10 01:55:00,1.9245,1.9248,1.9245,1.9248,1109899988.0
2008-10-10 01:56:00,1.9247,1.9248,1.9246,1.9246,307499999.0
2008-10-10 01:57:00,1.925,1.9263,1.9246,1.9251,1773363995.0
2008-10-10 01:58:00,1.9254,1.9254,1.9248,1.9253,1773363995.0
2008-10-10 01:59:00,1.9246,1.9255,1.9242,1.9255,1773363995.0
2008-10-10 02:00:00,1.9267,1.9276,1.926,1.9266,1989900009.0
2008-10-10 02:01:00,1.9268,1.9274,1.9249,1.925,1989900009.0
2008-10-10 02:02:00,1.9254,1.9265,1.9243,1.9244,1989900009.0
2008-10-10 02:03:00,1.9251,1.9251,1.9238,1.9241,1989900009.0
2008-10-10 02:04:00,1.925,1.9264,1.9246,1.9264,1866299984.0
2008-10-10 02:05:00,1.9269,1.9269,1.9253,1.9255,1866299984.0
2008-10-10 02:06:00,1.9256,1.9256,1.92375,1.92415,1866299984.0
2008-10-10 02:07:00,1.9251,1.9251,1.9244,1.9247,1896499992.0
2008-10-10 02:08:00,1.9243,1.9246,1.92405,1.92455,1896499992.0
2008-10-10 02:09:00,1.9245,1.9245,1.9244,1.9245,386299996.0
2008-10-10 02:10:00,1.9251,1.9255,1.9245,1.9253,729899979.0
2008-10-10 02:11:00,1.9245,1.9245,1.9245,1.9245,729899979.0
2008-10-10 02:12:00,1.9245,1.9245,1.9245,1.9245,325099991.0
2008-10-10 02:13:00,1.9237,1.9239,1.923,1.9239,2047012006.0
2008-10-10 02:14:00,1.924,1.9242,1.9225,1.9225,2047012006.0
2008-10-10 02:15:00,1.923,1.9235,1.923,1.9234,2047012006.0
2008-10-10 02:16:00,1.9238,1.9238,1.9218,1.922,1956199974.0
2008-10-10 02:17:00,1.9216,1.9216,1.9216,1.9216,1956199974.0
2008-10-10 02:18:00,1.9216,1.9216,1.9216,1.9216,682100007.0
2008-10-10 02:19:00,1.9216,1.9216,1.9216,1.9216,718199998.0
2008-10-10 02:20:00,1.9219,1.9233,1.9212,1.9229,1939199978.0
2008-10-10 02:21:00,1.9233,1.9237,1.9224,1.9237,1939199978.0
2008-10-10 02:22:00,1.924,1.924,1.9217,1.9221,1939199978.0
2008-10-10 02:23:00,1.9233,1.9233,1.9229,1.923,1939199978.0
2008-10-10 02:24:00,1.9227,1.9237,1.922,1.9227,1939199978.0
2008-10-10 02:25:00,1.9217,1.92355,1.92115,1.9228,1939199978.0
2008-10-10 02:26:00,1.9234,1.9241,1.923,1.923,400800010.0
2008-10-10 02:27:00,1.9227,1.9239,1.9227,1.9237,400800010.0
2008-10-10 02:28:00,1.9233,1.9238,1.9229,1.923,400800010.0
2008-10-10 02:29:00,1.9227,1.9242,1.9227,1.9238,400800010.0
2008-10-10 02:30:00,1.9237,1.9239,1.9209,1.9211,400800010.0
2008-10-10 02:31:00,1.9214,1.9214,1.9214,1.9214,400800010.0
2008-10-10 02:32:00,1.9214,1.9214,1.9214,1.9214,1175599978.0
2008-10-10 02:33:00,1.9214,1.9214,1.9214,1.9214,69900002.0
2008-10-10 02:34:00,1.9214,1.9214,1.9193,1.9198,1611151998.0
2008-10-10 02:35:00,1.9198,1.9198,1.9198,1.9198,1169200012.0
2008-10-10 02:36:00,1.9198,1.9198,1.9198,1.9198,908499987.0
2008-10-10 02:37:00,1.9198,1.9198,1.9197,1.9197,794699997.0
2008-10-10 02:38:00,1.9197,1.9197,1.9197,1.9197,1626799951.0
2008-10-10 02:39:00,1.9197,1.9204,1.9196,1.9204,1121400010.0
2008-10-10 02:40:00,1.9206,1.9206,1.9197,1.9206,564999996.0
2008-10-10 02:41:00,1.91914,1.92044,1.91914,1.92002,73300000.0
2008-10-10 02:42:00,1.92008,1.92025,1.91907,1.91964,81000000.0
2008-10-10 02:43:00,1.9185,1.92002,1.9185,1.91955,291700000.0
2008-10-10 02:44:00,1.91945,1.92025,1.91932,1.92023,57000000.0
2008-10-10 02:45:00,1.91951,1.9202,1.91901,1.91958,58400000.0
2008-10-10 02:46:00,1.9206,1.9209,1.9206,1.9209,1312700005.0
2008-10-10 02:47:00,1.9209,1.9209,1.9209,1.9209,931800012.0
2008-10-10 02:48:00,1.9209,1.9209,1.9209,1.9209,556500000.0
2008-10-10 02:49:00,1.9209,1.9209,1.9209,1.9209,350900002.0
2008-10-10 02:50:00,1.9211,1.9216,1.9211,1.9215,930804004.0
2008-10-10 02:51:00,1.9206,1.9212,1.9206,1.9211,930804004.0
2008-10-10 02:52:00,1.9213,1.9225,1.921,1.9224,91299999.0
2008-10-10 02:53:00,1.9221,1.9225,1.9221,1.9225,91299999.0
2008-10-10 02:54:00,1.9224,1.9228,1.922,1.9228,91299999.0
2008-10-10 02:55:00,1.9221,1.9221,1.9221,1.9221,91299999.0
2008-10-10 02:56:00,1.92144,1.92184,1.92073,1.92139,35000000.0
2008-10-10 02:57:00,1.9221,1.9221,1.9221,1.9221,970100000.0
2008-10-10 02:58:00,1.9221,1.9221,1.9221,1.9221,1647300018.0
2008-10-10 02:59:00,1.9211,1.9212,1.9209,1.9212,850500025.0
2008-10-10 03:00:00,1.9221,1.9221,1.9206,1.9206,850500025.0
2008-10-10 03:01:00,1.9206,1.9206,1.9206,1.9206,399600006.0
2008-10-10 03:02:00,1.9206,1.9208,1.9206,1.9208,562400001.0
2008-10-10 03:03:00,1.92085,1.92085,1.9205,1.9206,419199997.0
2008-10-10 03:04:00,1.9206,1.9215,1.9206,1.92145,635000009.0
2008-10-10 03:05:00,1.92065,1.9219,1.9204,1.9204,814300008.0
2008-10-10 03:06:00,1.9206,1.9206,1.9206,1.9206,912000009.0
2008-10-10 03:07:00,1.9207,1.923,1.9206,1.9224,1587203988.0
2008-10-10 03:08:00,1.9225,1.9243,1.9224,1.9239,1587203988.0
2008-10-10 03:09:00,1.9231,1.9233,1.9228,1.923,1587203988.0
2008-10-10 03:10:00,1.9242,1.9242,1.9224,1.9227,1186704008.0
2008-10-10 03:11:00,1.9226,1.9227,1.9226,1.9227,1186704008.0
2008-10-10 03:12:00,1.9224,1.9242,1.9221,1.9229,1428099989.0
2008-10-10 03:13:00,1.9232,1.9232,1.9232,1.9232,1428099989.0
2008-10-10 03:14:00,1.923,1.9235,1.9218,1.9218,1833000008.0
2008-10-10 03:15:00,1.9217,1.9229,1.921,1.9224,1833000008.0
2008-10-10 03:16:00,1.923,1.923,1.92065,1.9212,1833000008.0
2008-10-10 03:17:00,1.92125,1.9216,1.92085,1.9214,1678199993.0
2008-10-10 03:18:00,1.9216,1.9229,1.9216,1.9225,1537299981.0
2008-10-10 03:19:00,1.92201,1.92201,1.92096,1.92108,45000000.0
2008-10-10 03:20:00,1.92193,1.92253,1.92173,1.92178,80800000.0
2008-10-10 03:21:00,1.9225,1.9226,1.9212,1.9213,826700020.0
2008-10-10 03:22:00,1.9209,1.9227,1.9207,1.9214,826700020.0
2008-10-10 03:23:00,1.9208,1.9209,1.92015,1.9205,826700020.0
2008-10-10 03:24:00,1.9212,1.9231,1.9209,1.9224,1188899972.0
2008-10-10 03:25:00,1.92165,1.92175,1.9204,1.9204,1188899972.0
2008-10-10 03:26:00,1.9205,1.92165,1.9205,1.92155,1284500011.0
2008-10-10 03:27:00,1.9223,1.9226,1.9214,1.9217,1955699990.0
2008-10-10 03:28:00,1.9218,1.9225,1.9205,1.9218,1955699990.0
2008-10-10 03:29:00,1.9217,1.9229,1.9202,1.9226,1955699990.0
2008-10-10 03:30:00,1.9228,1.923,1.922,1.9225,1955699990.0
2008-10-10 03:31:00,1.9224,1.9231,1.9222,1.9228,1955699990.0
2008-10-10 03:32:00,1.9227,1.9237,1.9226,1.9227,1955699990.0
2008-10-10 03:33:00,1.9229,1.9241,1.9223,1.9241,1955699990.0
2008-10-10 03:34:00,1.9242,1.9246,1.9235,1.9244,1955699990.0
2008-10-10 03:35:00,1.9245,1.9245,1.9225,1.9232,1955699990.0
2008-10-10 03:36:00,1.9234,1.9234,1.9234,1.9234,1955699990.0
2008-10-10 03:37:00,1.9224,1.9228,1.9204,1.9205,968399994.0
2008-10-10 03:38:00,1.9206,1.9206,1.9203,1.9205,968399994.0
2008-10-10 03:39:00,1.9206,1.9217,1.9206,1.9215,968399994.0
2008-10-10 03:40:00,1.92105,1.92115,1.9207,1.921,968399994.0
2008-10-10 03:41:00,1.9216,1.9223,1.9216,1.9221,1244499999.0
2008-10-10 03:42:00,1.9222,1.9224,1.9216,1.9217,1244499999.0
2008-10-10 03:43:00,1.9218,1.9223,1.9215,1.9222,1244499999.0
2008-10-10 03:44:00,1.9223,1.9228,1.922,1.9224,1244499999.0
2008-10-10 03:45:00,1.92195,1.92195,1.9218,1.9218,1244499999.0
2008-10-10 03:46:00,1.9218,1.9218,1.9218,1.9218,1795200001.0
2008-10-10 03:47:00,1.9218,1.9218,1.9218,1.9218,1430200027.0
2008-10-10 03:48:00,1.9218,1.9218,1.9218,1.9218,1032800041.0
2008-10-10 03:49:00,1.921,1.9221,1.9208,1.922,1153500030.0
2008-10-10 03:50:00,1.9218,1.9218,1.9218,1.9218,1153500030.0
2008-10-10 03:51:00,1.9218,1.9218,1.9218,1.9218,601500000.0
2008-10-10 03:52:00,1.9218,1.92205,1.9217,1.9217,1232999999.0
2008-10-10 03:53:00,1.9212,1.92183,1.92095,1.92114,108000000.0
2008-10-10 03:54:00,1.9218,1.9218,1.9218,1.9218,150900001.0
2008-10-10 03:55:00,1.9219,1.9228,1.9218,1.9224,1552800009.0
2008-10-10 03:56:00,1.9228,1.9229,1.9218,1.9222,1552800009.0
2008-10-10 03:57:00,1.9221,1.9222,1.9217,1.922,1552800009.0
2008-10-10 03:58:00,1.9224,1.9224,1.9216,1.9216,1552800009.0
2008-10-10 03:59:00,1.9215,1.922,1.9212,1.922,1552800009.0
2008-10-10 04:00:00,1.9219,1.9223,1.9211,1.9212,1552800009.0
2008-10-10 04:01:00,1.9211,1.9218,1.921,1.9215,1552800009.0
2008-10-10 04:02:00,1.9214,1.9217,1.9211,1.9215,1552800009.0
2008-10-10 04:03:00,1.9216,1.9216,1.9209,1.9214,1552800009.0
2008-10-10 04:04:00,1.9215,1.9216,1.9208,1.9216,1552800009.0
2008-10-10 04:05:00,1.9213,1.9215,1.9209,1.9211,1552800009.0
2008-10-10 04:06:00,1.9212,1.9218,1.9207,1.9211,1552800009.0
2008-10-10 04:07:00,1.921,1.9215,1.9206,1.9212,1552800009.0
2008-10-10 04:08:00,1.9211,1.9214,1.9206,1.9211,1552800009.0
2008-10-10 04:09:00,1.9207,1.9213,1.9202,1.9208,1552800009.0
2008-10-10 04:10:00,1.92035,1.9205,1.92015,1.9204,1552800009.0
2008-10-10 04:11:00,1.921,1.9211,1.9206,1.9206,1996000007.0
2008-10-10 04:12:00,1.9209,1.9223,1.9209,1.9222,1996000007.0
2008-10-10 04:13:00,1.9219,1.922,1.9215,1.9218,1996000007.0
2008-10-10 04:14:00,1.9218,1.9218,1.9213,1.9215,1712699999.0
2008-10-10 04:15:00,1.9216,1.9217,1.9209,1.9209,2040400012.0
2008-10-10 04:16:00,1.9213,1.9213,1.91805,1.91845,2040400012.0
2008-10-10 04:17:00,1.91845,1.9196,1.91805,1.9196,2056699996.0
2008-10-10 04:18:00,1.91905,1.9192,1.91905,1.9192,1657800034.0
2008-10-10 04:19:00,1.9192,1.9192,1.9192,1.9192,2096499983.0
2008-10-10 04:20:00,1.9186,1.9192,1.9185,1.9189,1789899988.0
2008-10-10 04:21:00,1.9188,1.9199,1.9181,1.9194,1789899988.0
2008-10-10 04:22:00,1.9192,1.9205,1.9185,1.9203,1789899988.0
2008-10-10 04:23:00,1.9205,1.9216,1.9204,1.9204,1789899988.0
2008-10-10 04:24:00,1.9205,1.921,1.9199,1.9205,1789899988.0
2008-10-10 04:25:00,1.9202,1.92035,1.9202,1.9202,1789899988.0
2008-10-10 04:26:00,1.9197,1.9207,1.9189,1.9203,1489900025.0
2008-10-10 04:27:00,1.92,1.9213,1.9197,1.9207,1489900025.0
2008-10-10 04:28:00,1.9206,1.9211,1.9198,1.9201,1489900025.0
2008-10-10 04:29:00,1.92,1.92045,1.92,1.92,1489900025.0
2008-10-10 04:30:00,1.9203,1.9203,1.9185,1.92,973700013.0
2008-10-10 04:31:00,1.92,1.92,1.91845,1.919,973700013.0
2008-10-10 04:32:00,1.9195,1.9197,1.9189,1.919,936200004.0
2008-10-10 04:33:00,1.9194,1.9199,1.9193,1.9193,936200004.0
2008-10-10 04:34:00,1.9194,1.9197,1.9193,1.9195,936200004.0
2008-10-10 04:35:00,1.9189,1.9191,1.9189,1.91905,936200004.0
2008-10-10 04:36:00,1.9197,1.9197,1.9188,1.9191,468952009.0
2008-10-10 04:37:00,1.9204,1.9204,1.9195,1.9199,468952009.0
2008-10-10 04:38:00,1.9194,1.9199,1.9194,1.9197,468952009.0
2008-10-10 04:39:00,1.9193,1.92,1.91925,1.91925,468952009.0
2008-10-10 04:40:00,1.91937,1.9195,1.91866,1.91909,132000000.0
2008-10-10 04:41:00,1.91865,1.919,1.91865,1.9188,920300008.0
2008-10-10 04:42:00,1.9194,1.9195,1.9182,1.9184,1665500000.0
2008-10-10 04:43:00,1.9185,1.9191,1.9175,1.9183,1665500000.0
2008-10-10 04:44:00,1.9176,1.9188,1.9176,1.9181,1665500000.0
2008-10-10 04:45:00,1.918,1.9186,1.9178,1.9181,1665500000.0
2008-10-10 04:46:00,1.91755,1.91775,1.9174,1.9174,1665500000.0
2008-10-10 04:47:00,1.9183,1.9184,1.9181,1.9182,615100006.0
2008-10-10 04:48:00,1.91775,1.91775,1.9177,1.9177,615100006.0
2008-10-10 04:49:00,1.9177,1.91795,1.9176,1.9177,1133699988.0
2008-10-10 04:50:00,1.9179,1.919,1.9177,1.9183,1458099998.0
2008-10-10 04:51:00,1.9179,1.9179,1.9179,1.9179,1458099998.0
2008-10-10 04:52:00,1.9179,1.91795,1.9179,1.9179,691500000.0
2008-10-10 04:53:00,1.9179,1.9181,1.9179,1.9179,1447500007.0
2008-10-10 04:54:00,1.918,1.918,1.9179,1.9179,1479000003.0
2008-10-10 04:55:00,1.9175,1.9178,1.9161,1.9168,1926699995.0
2008-10-10 04:56:00,1.9162,1.9179,1.916,1.9169,1926699995.0
2008-10-10 04:57:00,1.916,1.9162,1.9155,1.9162,1926699995.0
2008-10-10 04:58:00,1.9157,1.9158,1.9153,1.9153,1926699995.0
2008-10-10 04:59:00,1.9153,1.9158,1.9153,1.91575,2070400014.0
2008-10-10 05:00:00,1.9158,1.9158,1.9153,1.9153,914800010.0
2008-10-10 05:01:00,1.9154,1.91545,1.9152,1.9153,1645700026.0
2008-10-10 05:02:00,1.9153,1.9161,1.9153,1.9161,1326700011.0
2008-10-10 05:03:00,1.916,1.9169,1.9156,1.9167,1111400009.0
2008-10-10 05:04:00,1.9162,1.9163,1.9161,1.91615,1111400009.0
2008-10-10 05:05:00,1.9167,1.9174,1.916,1.9161,2146000014.0
2008-10-10 05:06:00,1.9163,1.9163,1.9151,1.9151,2146000014.0
2008-10-10 05:07:00,1.9149,1.9153,1.9147,1.9153,2146000014.0
2008-10-10 05:08:00,1.9148,1.9152,1.9148,1.9151,2146000014.0
2008-10-10 05:09:00,1.9156,1.9159,1.9155,1.9157,1492000008.0
2008-10-10 05:10:00,1.9155,1.9156,1.9152,1.9153,1492000008.0
2008-10-10 05:11:00,1.9155,1.9161,1.9155,1.916,1343600021.0
2008-10-10 05:12:00,1.9159,1.9161,1.9156,1.9161,1343600021.0
2008-10-10 05:13:00,1.916,1.9177,1.916,1.9167,1343600021.0
2008-10-10 05:14:00,1.9168,1.9169,1.9168,1.9168,1343600021.0
2008-10-10 05:15:00,1.91705,1.9172,1.9168,1.9168,944400011.0
2008-10-10 05:16:00,1.9159,1.9164,1.9142,1.9142,1653452012.0
2008-10-10 05:18:00,1.9129,1.913,1.9127,1.9128,1653452012.0
2008-10-10 05:19:00,1.9127,1.9129,1.9122,1.9123,1653452012.0
2008-10-10 05:20:00,1.9124,1.9125,1.9122,1.9123,1653452012.0
2008-10-10 05:21:00,1.9122,1.9126,1.9119,1.9125,1653452012.0
2008-10-10 05:22:00,1.9124,1.9135,1.9122,1.9122,1653452012.0
2008-10-10 05:23:00,1.9121,1.9136,1.912,1.9136,1653452012.0
2008-10-10 05:24:00,1.9135,1.9137,1.9129,1.9136,1653452012.0
2008-10-10 05:25:00,1.9126,1.9135,1.9124,1.9135,1653452012.0
2008-10-10 05:26:00,1.91275,1.9133,1.9127,1.9133,1653452012.0
2008-10-10 05:27:00,1.9137,1.9149,1.9135,1.9149,819904010.0
2008-10-10 05:28:00,1.9146,1.9147,1.9145,1.9145,819904010.0
2008-10-10 05:29:00,1.9147,1.9148,1.9139,1.914,1662500011.0
2008-10-10 05:30:00,1.9145,1.9145,1.9132,1.9145,1662500011.0
2008-10-10 05:31:00,1.9136,1.9139,1.913,1.9132,718400017.0
2008-10-10 05:32:00,1.913,1.913,1.913,1.913,718400017.0
2008-10-10 05:33:00,1.913,1.9149,1.9125,1.9148,1329200016.0
2008-10-10 05:34:00,1.9145,1.9146,1.9138,1.9142,1329200016.0
2008-10-10 05:35:00,1.9143,1.9144,1.9134,1.9144,1329200016.0
2008-10-10 05:36:00,1.9143,1.9143,1.9131,1.9138,1329200016.0
2008-10-10 05:37:00,1.9139,1.9139,1.9139,1.9139,1329200016.0
2008-10-10 05:38:00,1.9139,1.9139,1.9139,1.9139,897899971.0
2008-10-10 05:39:00,1.9139,1.9139,1.9139,1.9139,1091800008.0
2008-10-10 05:40:00,1.9133,1.9134,1.9113,1.9113,1222200027.0
2008-10-10 05:41:00,1.9123,1.9123,1.9123,1.9123,1222200027.0
2008-10-10 05:42:00,1.9122,1.9125,1.9118,1.9121,967399979.0
2008-10-10 05:43:00,1.9123,1.9123,1.9123,1.9123,967399979.0
2008-10-10 05:44:00,1.9123,1.9123,1.9123,1.9123,570200013.0
2008-10-10 05:45:00,1.9123,1.9123,1.9123,1.9123,617400009.0
2008-10-10 05:46:00,1.9123,1.9123,1.9123,1.9123,1221700012.0
2008-10-10 05:47:00,1.91245,1.91255,1.9124,1.9125,1112000015.0
2008-10-10 05:48:00,1.9129,1.9131,1.9128,1.913,307799996.0
2008-10-10 05:49:00,1.9129,1.9137,1.9128,1.9137,307799996.0
2008-10-10 05:50:00,1.913,1.913,1.913,1.913,307799996.0
2008-10-10 05:51:00,1.913,1.91305,1.913,1.91305,1868999985.0
2008-10-10 05:52:00,1.91305,1.91305,1.913,1.913,1656499985.0
2008-10-10 05:53:00,1.913,1.913,1.913,1.913,439500000.0
2008-10-10 05:54:00,1.913,1.9138,1.913,1.9137,1486399979.0
2008-10-10 05:55:00,1.9138,1.9139,1.913,1.913,1486399979.0
2008-10-10 05:56:00,1.913,1.913,1.90945,1.90945,1486399979.0
2008-10-10 05:57:00,1.9097,1.90985,1.909,1.9091,1929651989.0
2008-10-10 05:58:00,1.9092,1.9092,1.9075,1.9086,1395600014.0
2008-10-10 05:59:00,1.9081,1.9081,1.9034,1.9043,1395600014.0
2008-10-10 06:00:00,1.905,1.9052,1.9043,1.9049,1395600014.0
2008-10-10 06:01:00,1.9056,1.9071,1.9046,1.9052,1327999999.0
2008-10-10 06:02:00,1.9049,1.9053,1.9046,1.9048,1327999999.0
2008-10-10 06:03:00,1.9049,1.9049,1.9039,1.9041,1327999999.0
2008-10-10 06:04:00,1.9044,1.9045,1.9031,1.9035,1327999999.0
2008-10-10 06:05:00,1.9041,1.9041,1.9041,1.9041,1327999999.0
2008-10-10 06:06:00,1.9043,1.9054,1.9043,1.9054,1650200013.0
2008-10-10 06:07:00,1.9053,1.9053,1.9039,1.9039,1650200013.0
2008-10-10 06:08:00,1.9041,1.9061,1.9037,1.9046,1650200013.0
2008-10-10 06:09:00,1.9045,1.9056,1.9044,1.9052,1650200013.0
2008-10-10 06:10:00,1.9051,1.9053,1.9043,1.9043,1650200013.0
2008-10-10 06:11:00,1.9044,1.9049,1.9037,1.9038,1650200013.0
2008-10-10 06:12:00,1.9039,1.9062,1.9026,1.9028,1650200013.0
2008-10-10 06:13:00,1.9029,1.9043,1.9028,1.9035,1650200013.0
2008-10-10 06:14:00,1.9036,1.9047,1.9033,1.9043,1650200013.0
2008-10-10 06:15:00,1.9046,1.9051,1.904,1.9042,1650200013.0
2008-10-10 06:16:00,1.9043,1.9056,1.9041,1.9056,1650200013.0
2008-10-10 06:17:00,1.9048,1.90675,1.90475,1.9051,1650200013.0
2008-10-10 06:18:00,1.90365,1.9042,1.90365,1.9038,558499997.0
2008-10-10 06:19:00,1.9038,1.9039,1.9038,1.9038,913199997.0
2008-10-10 06:20:00,1.9037,1.9038,1.9014,1.9017,1381099994.0
2008-10-10 06:21:00,1.9018,1.9034,1.9018,1.9034,1381099994.0
2008-10-10 06:22:00,1.903,1.9031,1.9029,1.903,1381099994.0
2008-10-10 06:23:00,1.9031,1.9033,1.9031,1.9033,520299995.0
2008-10-10 06:24:00,1.9033,1.9034,1.9033,1.9034,758100005.0
2008-10-10 06:25:00,1.9036,1.9046,1.9031,1.9031,123599998.0
2008-10-10 06:26:00,1.9032,1.9032,1.9032,1.9032,123599998.0
2008-10-10 06:27:00,1.9032,1.9034,1.9032,1.9032,305099999.0
2008-10-10 06:28:00,1.9028,1.903,1.9024,1.9028,1722899994.0
2008-10-10 06:29:00,1.9029,1.9043,1.9026,1.9043,1722899994.0
2008-10-10 06:30:00,1.90385,1.904,1.9036,1.9036,1722899994.0
2008-10-10 06:31:00,1.9041,1.9054,1.9034,1.9048,2072500004.0
2008-10-10 06:32:00,1.9049,1.9063,1.9046,1.9053,2072500004.0
2008-10-10 06:33:00,1.9052,1.9067,1.9039,1.9056,2072500004.0
2008-10-10 06:34:00,1.9049,1.9054,1.9047,1.9054,2072500004.0
2008-10-10 06:35:00,1.9052,1.9056,1.9052,1.9055,2072500004.0
2008-10-10 06:36:00,1.90555,1.90584,1.90472,1.90572,417600000.0
2008-10-10 06:37:00,1.906,1.9072,1.9057,1.9058,1017900015.0
2008-10-10 06:38:00,1.9057,1.9057,1.9042,1.9046,1017900015.0
2008-10-10 06:39:00,1.9053,1.9063,1.9048,1.9048,1199500002.0
2008-10-10 06:40:00,1.9044,1.9068,1.9039,1.9066,1199500002.0
2008-10-10 06:41:00,1.9064,1.9083,1.9064,1.9077,1199500002.0
2008-10-10 06:42:00,1.9076,1.909,1.9071,1.9071,1199500002.0
2008-10-10 06:43:00,1.9073,1.9078,1.9067,1.9067,1199500002.0
2008-10-10 06:44:00,1.9068,1.907,1.9057,1.906,1199500002.0
2008-10-10 06:45:00,1.9065,1.9065,1.9065,1.9065,1199500002.0
2008-10-10 06:46:00,1.9065,1.9065,1.9042,1.9045,1600600012.0
2008-10-10 06:47:00,1.9044,1.9058,1.9032,1.904,1901199999.0
2008-10-10 06:48:00,1.9039,1.9054,1.9035,1.9043,1901199999.0
2008-10-10 06:49:00,1.9038,1.9043,1.9034,1.9036,1901199999.0
2008-10-10 06:50:00,1.9034,1.9034,1.9016,1.9019,1901199999.0
2008-10-10 06:51:00,1.902,1.9029,1.9013,1.9014,1901199999.0
2008-10-10 06:52:00,1.9009,1.9012,1.8958,1.8959,1901199999.0
2008-10-10 06:53:00,1.8953,1.8962,1.8918,1.8952,1901199999.0
2008-10-10 06:54:00,1.8951,1.8968,1.8929,1.8958,1901199999.0
2008-10-10 06:55:00,1.8957,1.8965,1.8954,1.8965,1901199999.0
2008-10-10 06:56:00,1.8962,1.8973,1.8962,1.8971,1901199999.0
2008-10-10 06:57:00,1.8972,1.8972,1.8959,1.8959,2018999967.0
2008-10-10 06:58:00,1.8966,1.898,1.8966,1.8972,2018999967.0
2008-10-10 06:59:00,1.8974,1.8979,1.896,1.8961,2018999967.0
2008-10-10 07:00:00,1.8962,1.8989,1.8962,1.8982,2018999967.0
2008-10-10 07:01:00,1.8982,1.8984,1.8978,1.8982,2018999967.0
2008-10-10 07:02:00,1.8971,1.8987,1.8971,1.8975,904199982.0
2008-10-10 07:03:00,1.8978,1.8982,1.8966,1.8972,904199982.0
2008-10-10 07:04:00,1.8973,1.8978,1.8961,1.8961,904199982.0
2008-10-10 07:05:00,1.896,1.8969,1.8958,1.8963,904199982.0
2008-10-10 07:06:00,1.8962,1.8983,1.8962,1.8974,904199982.0
2008-10-10 07:07:00,1.8972,1.8985,1.8962,1.8983,904199982.0
2008-10-10 07:08:00,1.8975,1.8978,1.8971,1.8977,904199982.0
2008-10-10 07:09:00,1.8979,1.8988,1.8974,1.898,904199982.0
2008-10-10 07:10:00,1.8979,1.8987,1.896,1.8978,904199982.0
2008-10-10 07:11:00,1.8977,1.8987,1.896,1.8977,904199982.0
2008-10-10 07:12:00,1.8978,1.8984,1.8953,1.8953,904199982.0
2008-10-10 07:13:00,1.8952,1.8987,1.8951,1.898,904199982.0
2008-10-10 07:14:00,1.8983,1.899,1.8978,1.8986,904199982.0
2008-10-10 07:15:00,1.8985,1.8998,1.8971,1.8975,904199982.0
2008-10-10 07:16:00,1.8979,1.8979,1.8979,1.8979,904199982.0
2008-10-10 07:17:00,1.8979,1.8979,1.8979,1.8979,847699983.0
2008-10-10 07:18:00,1.8979,1.8979,1.8963,1.89685,982399966.0
2008-10-10 07:19:00,1.8972,1.8974,1.8966,1.8974,2041100014.0
2008-10-10 07:20:00,1.8972,1.9001,1.8972,1.8998,2041100014.0
2008-10-10 07:21:00,1.8999,1.9007,1.8989,1.9006,2041100014.0
2008-10-10 07:22:00,1.9009,1.9009,1.8985,1.8992,2041100014.0
2008-10-10 07:23:00,1.8995,1.8997,1.89875,1.8995,2041100014.0
2008-10-10 07:24:00,1.8995,1.9001,1.89915,1.9001,898100005.0
2008-10-10 07:25:00,1.9001,1.9001,1.8981,1.8983,1952499986.0
2008-10-10 07:26:00,1.8983,1.9004,1.8981,1.9001,742400011.0
2008-10-10 07:27:00,1.9001,1.9004,1.9001,1.9004,742400011.0
2008-10-10 07:28:00,1.9009,1.9009,1.9001,1.9003,1934499954.0
2008-10-10 07:29:00,1.9004,1.9004,1.9002,1.9004,1934499954.0
2008-10-10 07:30:00,1.8999,1.9016,1.8992,1.9002,962500011.0
2008-10-10 07:31:00,1.9006,1.9006,1.9004,1.9004,962500011.0
2008-10-10 07:32:00,1.9004,1.9004,1.9004,1.9004,1119000020.0
2008-10-10 07:33:00,1.9002,1.9003,1.8997,1.8997,1424200016.0
2008-10-10 07:34:00,1.8994,1.8997,1.8985,1.8997,1424200016.0
2008-10-10 07:35:00,1.8996,1.8996,1.8976,1.8986,1424200016.0
2008-10-10 07:36:00,1.8984,1.8988,1.8977,1.8982,1424200016.0
2008-10-10 07:37:00,1.89805,1.89835,1.8974,1.89785,1424200016.0
2008-10-10 07:38:00,1.89805,1.8988,1.898,1.8986,1476700009.0
2008-10-10 07:39:00,1.8986,1.89865,1.8986,1.8986,840899999.0
2008-10-10 07:40:00,1.8993,1.8997,1.8992,1.8993,898364008.0
2008-10-10 07:41:00,1.8995,1.8999,1.8984,1.8996,898364008.0
2008-10-10 07:42:00,1.8994,1.9002,1.8994,1.8995,898364008.0
2008-10-10 07:43:00,1.8999,1.9002,1.8993,1.8999,898364008.0
2008-10-10 07:44:00,1.9001,1.9005,1.8986,1.8997,898364008.0
2008-10-10 07:45:00,1.8999,1.901,1.8997,1.9008,898364008.0
2008-10-10 07:46:00,1.9009,1.9011,1.9,1.9004,898364008.0
2008-10-10 07:47:00,1.9005,1.902,1.9003,1.9008,898364008.0
2008-10-10 07:48:00,1.9007,1.9012,1.9005,1.9011,898364008.0
2008-10-10 07:49:00,1.9005,1.903,1.9005,1.9027,898364008.0
2008-10-10 07:50:00,1.9029,1.9042,1.9028,1.904,898364008.0
2008-10-10 07:51:00,1.9039,1.9044,1.9027,1.9033,898364008.0
2008-10-10 07:52:00,1.9034,1.9036,1.9027,1.903,898364008.0
2008-10-10 07:53:00,1.9032,1.9035,1.9026,1.9031,898364008.0
2008-10-10 07:54:00,1.9032,1.9044,1.9024,1.9024,898364008.0
2008-10-10 07:55:00,1.9022,1.9031,1.8983,1.9028,898364008.0
2008-10-10 07:56:00,1.903,1.9036,1.9008,1.9023,1582300000.0
2008-10-10 07:57:00,1.9015,1.903,1.9014,1.9016,1582300000.0
2008-10-10 07:58:00,1.9018,1.9033,1.9016,1.9031,1582300000.0
2008-10-10 07:59:00,1.9037,1.9038,1.9028,1.903,1582300000.0
2008-10-10 08:00:00,1.9031,1.9037,1.9022,1.9029,1582300000.0
2008-10-10 08:01:00,1.9027,1.9027,1.9002,1.9004,1582300000.0
2008-10-10 08:02:00,1.9005,1.901,1.8997,1.8997,1582300000.0
2008-10-10 08:03:00,1.8999,1.9014,1.8998,1.9013,1582300000.0
2008-10-10 08:04:00,1.9014,1.9019,1.9012,1.9019,1582300000.0
2008-10-10 08:05:00,1.902,1.9023,1.9017,1.9019,1582300000.0
2008-10-10 08:06:00,1.9023,1.903,1.9021,1.9025,1582300000.0
2008-10-10 08:07:00,1.9026,1.9026,1.9018,1.9024,1582300000.0
2008-10-10 08:08:00,1.9023,1.9026,1.9016,1.9017,1582300000.0
2008-10-10 08:09:00,1.9018,1.9031,1.9016,1.9027,1582300000.0
2008-10-10 08:10:00,1.9026,1.9026,1.9018,1.9023,1582300000.0
2008-10-10 08:11:00,1.9024,1.9036,1.9023,1.9033,1582300000.0
2008-10-10 08:12:00,1.9032,1.9033,1.9027,1.9027,1582300000.0
2008-10-10 08:13:00,1.9028,1.9029,1.9022,1.9026,1582300000.0
2008-10-10 08:14:00,1.9027,1.9029,1.9019,1.9019,1582300000.0
2008-10-10 08:15:00,1.902,1.9024,1.9014,1.9016,1582300000.0
2008-10-10 08:16:00,1.9015,1.9016,1.9006,1.9011,1582300000.0
2008-10-10 08:17:00,1.901,1.901,1.9003,1.9003,1582300000.0
2008-10-10 08:18:00,1.9002,1.9004,1.8984,1.8984,1582300000.0
2008-10-10 08:19:00,1.8985,1.8986,1.8968,1.8969,1582300000.0
2008-10-10 08:20:00,1.8971,1.8975,1.8951,1.8954,1582300000.0
2008-10-10 08:21:00,1.8952,1.8954,1.893,1.8934,1582300000.0
2008-10-10 08:22:00,1.8933,1.8933,1.8913,1.8913,1582300000.0
2008-10-10 08:23:00,1.8914,1.8917,1.8901,1.8901,1582300000.0
2008-10-10 08:24:00,1.89,1.89,1.8894,1.8897,1582300000.0
2008-10-10 08:25:00,1.8896,1.8923,1.8894,1.8923,1582300000.0
2008-10-10 08:26:00,1.8924,1.895,1.8924,1.8948,1582300000.0
2008-10-10 08:27:00,1.8949,1.8969,1.8947,1.8962,1582300000.0
2008-10-10 08:28:00,1.8961,1.8967,1.8943,1.8946,1582300000.0
2008-10-10 08:29:00,1.8945,1.8945,1.8919,1.8928,1582300000.0
2008-10-10 08:30:00,1.8927,1.8936,1.8926,1.8932,1582300000.0
2008-10-10 08:31:00,1.8933,1.8945,1.8932,1.8941,1582300000.0
2008-10-10 08:32:00,1.894,1.8956,1.8939,1.8953,1582300000.0
2008-10-10 08:33:00,1.8954,1.8962,1.8941,1.8951,1582300000.0
2008-10-10 08:34:00,1.8952,1.8955,1.8938,1.8939,1582300000.0
2008-10-10 08:35:00,1.894,1.8946,1.8932,1.8934,1582300000.0
2008-10-10 08:36:00,1.8933,1.8935,1.8913,1.8924,1582300000.0
2008-10-10 08:37:00,1.8925,1.8934,1.8925,1.893,1582300000.0
2008-10-10 08:38:00,1.8932,1.8941,1.8926,1.8941,1582300000.0
2008-10-10 08:39:00,1.894,1.895,1.8937,1.8948,1582300000.0
2008-10-10 08:40:00,1.8947,1.895,1.8923,1.8926,1582300000.0
2008-10-10 08:41:00,1.8927,1.8939,1.8926,1.8939,1582300000.0
2008-10-10 08:42:00,1.8938,1.8963,1.8937,1.8957,1582300000.0
2008-10-10 08:43:00,1.8958,1.8961,1.8937,1.8945,1582300000.0
2008-10-10 08:44:00,1.8947,1.8958,1.8945,1.8954,1582300000.0
2008-10-10 08:45:00,1.8953,1.8957,1.8947,1.8956,1582300000.0
2008-10-10 08:46:00,1.8957,1.8957,1.8948,1.8952,1582300000.0
2008-10-10 08:47:00,1.8954,1.8954,1.894,1.8943,1582300000.0
2008-10-10 08:48:00,1.8942,1.8945,1.8936,1.8936,1582300000.0
2008-10-10 08:49:00,1.8937,1.8938,1.8925,1.8933,1582300000.0
2008-10-10 08:50:00,1.8935,1.8935,1.8926,1.8928,1582300000.0
2008-10-10 08:51:00,1.8927,1.8929,1.8909,1.8912,1582300000.0
2008-10-10 08:52:00,1.8909,1.8911,1.8901,1.8907,1582300000.0
2008-10-10 08:53:00,1.8906,1.8911,1.8898,1.8905,1582300000.0
2008-10-10 08:54:00,1.8906,1.8913,1.8899,1.8903,1582300000.0
2008-10-10 08:55:00,1.8904,1.8905,1.8899,1.8902,1582300000.0
2008-10-10 08:56:00,1.8903,1.8904,1.8894,1.8896,1582300000.0
2008-10-10 08:57:00,1.8895,1.8898,1.8883,1.8884,1582300000.0
2008-10-10 08:58:00,1.8885,1.8911,1.8884,1.8909,1582300000.0
2008-10-10 08:59:00,1.891,1.8924,1.8907,1.8924,1582300000.0
2008-10-10 09:00:00,1.8925,1.8925,1.8903,1.8911,1582300000.0
2008-10-10 09:01:00,1.891,1.8934,1.8907,1.8933,1582300000.0
2008-10-10 09:02:00,1.8932,1.8936,1.8928,1.8934,1582300000.0
2008-10-10 09:03:00,1.8937,1.8948,1.8936,1.8948,1582300000.0
2008-10-10 09:04:00,1.8947,1.8973,1.8945,1.8972,1582300000.0
2008-10-10 09:05:00,1.897,1.8974,1.8953,1.8955,1582300000.0
2008-10-10 09:06:00,1.8954,1.8963,1.8952,1.8954,1582300000.0
2008-10-10 09:07:00,1.8955,1.8956,1.8946,1.8948,1582300000.0
2008-10-10 09:08:00,1.8949,1.895,1.8937,1.8939,1582300000.0
2008-10-10 09:09:00,1.894,1.8946,1.8936,1.8946,1582300000.0
2008-10-10 09:10:00,1.8945,1.895,1.8941,1.8947,1582300000.0
2008-10-10 09:11:00,1.8948,1.8951,1.8943,1.8945,1582300000.0
2008-10-10 09:12:00,1.8944,1.8944,1.8934,1.8936,1582300000.0
2008-10-10 09:13:00,1.8935,1.8935,1.8908,1.891,1582300000.0
2008-10-10 09:14:00,1.8909,1.8918,1.8908,1.8916,1582300000.0
2008-10-10 09:15:00,1.8915,1.8922,1.8915,1.8917,1582300000.0
2008-10-10 09:16:00,1.8918,1.8925,1.8914,1.8915,1582300000.0
2008-10-10 09:17:00,1.8913,1.8914,1.8906,1.891,1582300000.0
2008-10-10 09:18:00,1.8912,1.8918,1.891,1.8917,1582300000.0
2008-10-10 09:19:00,1.8916,1.8917,1.8907,1.8913,1582300000.0
2008-10-10 09:20:00,1.8915,1.8921,1.8905,1.8909,1582300000.0
2008-10-10 09:21:00,1.8907,1.8908,1.8898,1.89,1582300000.0
2008-10-10 09:22:00,1.8899,1.8905,1.8895,1.8898,1582300000.0
2008-10-10 09:23:00,1.8897,1.8899,1.8891,1.8892,1582300000.0
2008-10-10 09:24:00,1.8893,1.8893,1.8887,1.8889,1582300000.0
2008-10-10 09:25:00,1.8888,1.8902,1.8887,1.8896,1582300000.0
2008-10-10 09:26:00,1.8897,1.8897,1.8882,1.8889,1582300000.0
2008-10-10 09:27:00,1.8891,1.8891,1.8883,1.8883,1582300000.0
2008-10-10 09:28:00,1.8884,1.8894,1.8883,1.8892,1582300000.0
2008-10-10 09:29:00,1.8891,1.8894,1.8888,1.889,1582300000.0
2008-10-10 09:30:00,1.8889,1.89,1.8883,1.8897,1582300000.0
2008-10-10 09:31:00,1.8895,1.89,1.8887,1.8893,1582300000.0
2008-10-10 09:32:00,1.8894,1.8909,1.8892,1.8899,1582300000.0
2008-10-10 09:33:00,1.8898,1.8913,1.8898,1.8911,1582300000.0
2008-10-10 09:34:00,1.8912,1.8913,1.889,1.8892,1582300000.0
2008-10-10 09:35:00,1.889,1.8891,1.8865,1.8875,1582300000.0
2008-10-10 09:36:00,1.8874,1.8876,1.8861,1.8865,1582300000.0
2008-10-10 09:37:00,1.8866,1.888,1.8863,1.8879,1582300000.0
2008-10-10 09:38:00,1.8878,1.8887,1.8867,1.8887,1582300000.0
2008-10-10 09:39:00,1.8888,1.8901,1.8882,1.8898,1582300000.0
2008-10-10 09:40:00,1.8897,1.8898,1.8876,1.8879,1582300000.0
2008-10-10 09:41:00,1.8878,1.8889,1.8876,1.888,1582300000.0
2008-10-10 09:42:00,1.8881,1.8882,1.8866,1.8869,1582300000.0
2008-10-10 09:43:00,1.8868,1.8873,1.8863,1.8863,1582300000.0
2008-10-10 09:44:00,1.8864,1.8875,1.8863,1.8874,1582300000.0
2008-10-10 09:45:00,1.8875,1.8883,1.8874,1.8883,1582300000.0
2008-10-10 09:46:00,1.8882,1.8887,1.8877,1.8879,1582300000.0
2008-10-10 09:47:00,1.888,1.8902,1.8879,1.8898,1582300000.0
2008-10-10 09:48:00,1.89,1.8905,1.8889,1.8901,1582300000.0
2008-10-10 09:49:00,1.8902,1.8907,1.8894,1.8901,1582300000.0
2008-10-10 09:50:00,1.8902,1.8903,1.8884,1.8892,1582300000.0
2008-10-10 09:51:00,1.8889,1.8899,1.8882,1.8884,1582300000.0
2008-10-10 09:52:00,1.8886,1.8901,1.8883,1.8901,1582300000.0
2008-10-10 09:53:00,1.8902,1.891,1.8894,1.8897,1582300000.0
2008-10-10 09:54:00,1.8896,1.8897,1.8884,1.8894,1582300000.0
2008-10-10 09:55:00,1.8895,1.8899,1.889,1.8898,1582300000.0
2008-10-10 09:56:00,1.8899,1.8899,1.8881,1.8881,1582300000.0
2008-10-10 09:57:00,1.8882,1.8886,1.8874,1.8875,1582300000.0
2008-10-10 09:58:00,1.8874,1.8889,1.8874,1.8889,1582300000.0
2008-10-10 09:59:00,1.889,1.8893,1.8884,1.889,1582300000.0
2008-10-10 10:00:00,1.8887,1.8904,1.8874,1.8901,1582300000.0
2008-10-10 10:01:00,1.8903,1.8905,1.8888,1.8898,1582300000.0
2008-10-10 10:02:00,1.8897,1.89,1.8896,1.8899,1582300000.0
2008-10-10 10:03:00,1.8898,1.8909,1.8897,1.8906,1582300000.0
2008-10-10 10:04:00,1.8905,1.8911,1.89,1.8903,1582300000.0
2008-10-10 10:05:00,1.8902,1.8902,1.8892,1.8893,1582300000.0
2008-10-10 10:06:00,1.8892,1.8901,1.8892,1.8901,1582300000.0
2008-10-10 10:07:00,1.89,1.8908,1.8899,1.8906,1582300000.0
2008-10-10 10:08:00,1.8905,1.8907,1.8892,1.8892,1582300000.0
2008-10-10 10:09:00,1.8891,1.8897,1.8889,1.8893,1582300000.0
2008-10-10 10:10:00,1.8894,1.8896,1.8887,1.8894,1582300000.0
2008-10-10 10:11:00,1.8893,1.8902,1.889,1.8901,1582300000.0
2008-10-10 10:12:00,1.89,1.8908,1.8899,1.8906,1582300000.0
2008-10-10 10:13:00,1.8907,1.8918,1.8903,1.8917,1582300000.0
2008-10-10 10:14:00,1.8918,1.8918,1.891,1.8911,1582300000.0
2008-10-10 10:15:00,1.8912,1.8925,1.8911,1.8918,1582300000.0
2008-10-10 10:16:00,1.8919,1.8925,1.8914,1.892,1582300000.0
2008-10-10 10:17:00,1.8919,1.8928,1.8915,1.8922,1582300000.0
2008-10-10 10:18:00,1.8923,1.8928,1.8912,1.8922,1582300000.0
2008-10-10 10:19:00,1.8923,1.8929,1.8917,1.8924,1582300000.0
2008-10-10 10:20:00,1.8926,1.893,1.8918,1.8926,1582300000.0
2008-10-10 10:21:00,1.8924,1.8936,1.8922,1.8936,1582300000.0
2008-10-10 10:22:00,1.8935,1.8936,1.8919,1.8936,1582300000.0
2008-10-10 10:23:00,1.8933,1.8938,1.8927,1.8929,1582300000.0
2008-10-10 10:24:00,1.8931,1.8937,1.8923,1.893,1582300000.0
2008-10-10 10:25:00,1.8927,1.8938,1.8924,1.8932,1582300000.0
2008-10-10 10:26:00,1.8931,1.8941,1.8926,1.893,1582300000.0
2008-10-10 10:27:00,1.8931,1.8936,1.8926,1.8936,1582300000.0
2008-10-10 10:28:00,1.8937,1.8946,1.8927,1.8946,1582300000.0
2008-10-10 10:29:00,1.8944,1.8946,1.8934,1.8935,1582300000.0
2008-10-10 10:30:00,1.8934,1.894,1.893,1.8931,1582300000.0
2008-10-10 10:31:00,1.893,1.8936,1.8928,1.8934,1582300000.0
2008-10-10 10:32:00,1.8933,1.8943,1.8932,1.894,1582300000.0
2008-10-10 10:33:00,1.8938,1.8944,1.8931,1.8939,1582300000.0
2008-10-10 10:34:00,1.894,1.8942,1.8931,1.8931,1582300000.0
2008-10-10 10:35:00,1.8932,1.8937,1.8912,1.8937,1582300000.0
2008-10-10 10:36:00,1.8936,1.8939,1.8925,1.8934,1582300000.0
2008-10-10 10:37:00,1.8933,1.8936,1.8926,1.8931,1582300000.0
2008-10-10 10:38:00,1.893,1.8935,1.8918,1.8923,1582300000.0
2008-10-10 10:39:00,1.8922,1.8926,1.8913,1.8916,1582300000.0
2008-10-10 10:40:00,1.8914,1.892,1.891,1.8918,1582300000.0
2008-10-10 10:41:00,1.8917,1.8934,1.8914,1.893,1582300000.0
2008-10-10 10:42:00,1.8929,1.8946,1.8926,1.8943,1582300000.0
2008-10-10 10:43:00,1.8944,1.8952,1.8935,1.8951,1582300000.0
2008-10-10 10:44:00,1.895,1.8962,1.894,1.896,1582300000.0
2008-10-10 10:45:00,1.8954,1.896,1.8948,1.8948,1582300000.0
2008-10-10 10:46:00,1.8945,1.8953,1.8937,1.8943,1582300000.0
2008-10-10 10:47:00,1.8942,1.8953,1.8937,1.8951,1582300000.0
2008-10-10 10:48:00,1.8952,1.8961,1.894,1.8956,1582300000.0
2008-10-10 10:49:00,1.8957,1.8968,1.8952,1.8967,1582300000.0
2008-10-10 10:50:00,1.8968,1.8969,1.8947,1.895,1582300000.0
2008-10-10 10:51:00,1.8952,1.8952,1.894,1.8943,1582300000.0
2008-10-10 10:52:00,1.8944,1.8954,1.8939,1.8951,1582300000.0
2008-10-10 10:53:00,1.895,1.8958,1.895,1.8956,1582300000.0
2008-10-10 10:54:00,1.8958,1.8964,1.8953,1.8957,1582300000.0
2008-10-10 10:55:00,1.8958,1.8963,1.8952,1.8952,1582300000.0
2008-10-10 10:56:00,1.8953,1.8959,1.8949,1.8955,1582300000.0
2008-10-10 10:57:00,1.8953,1.8969,1.8952,1.8965,1582300000.0
2008-10-10 10:58:00,1.8966,1.8976,1.8966,1.8968,1582300000.0
2008-10-10 10:59:00,1.8967,1.8968,1.8959,1.896,1582300000.0
2008-10-10 11:00:00,1.8961,1.8969,1.8958,1.8965,1582300000.0
2008-10-10 11:01:00,1.8964,1.8967,1.896,1.8967,1582300000.0
2008-10-10 11:02:00,1.8969,1.8975,1.8966,1.8971,1582300000.0
2008-10-10 11:03:00,1.897,1.8979,1.8968,1.8979,1582300000.0
2008-10-10 11:04:00,1.8978,1.8978,1.8969,1.8976,1582300000.0
2008-10-10 11:05:00,1.8977,1.8983,1.8975,1.8979,1582300000.0
2008-10-10 11:06:00,1.8978,1.8979,1.8972,1.8974,1582300000.0
2008-10-10 11:07:00,1.8973,1.8976,1.8966,1.8966,1582300000.0
2008-10-10 11:08:00,1.8967,1.897,1.8957,1.8965,1582300000.0
2008-10-10 11:09:00,1.8966,1.8968,1.896,1.8964,1582300000.0
2008-10-10 11:10:00,1.8965,1.8968,1.8957,1.8962,1582300000.0
2008-10-10 11:11:00,1.8959,1.8966,1.895,1.8962,1582300000.0
2008-10-10 11:12:00,1.8961,1.8967,1.8953,1.8966,1582300000.0
2008-10-10 11:13:00,1.8963,1.8969,1.8961,1.8966,1582300000.0
2008-10-10 11:14:00,1.8964,1.8975,1.896,1.8965,1582300000.0
2008-10-10 11:15:00,1.8966,1.8969,1.8962,1.8966,1582300000.0
2008-10-10 11:16:00,1.8968,1.897,1.8962,1.8967,1582300000.0
2008-10-10 11:17:00,1.8966,1.8968,1.8959,1.8962,1582300000.0
2008-10-10 11:18:00,1.8963,1.8973,1.8961,1.8968,1582300000.0
2008-10-10 11:19:00,1.8969,1.8969,1.895,1.8952,1582300000.0
2008-10-10 11:20:00,1.8953,1.8958,1.894,1.894,1582300000.0
2008-10-10 11:21:00,1.8942,1.8949,1.8939,1.8946,1582300000.0
2008-10-10 11:22:00,1.8945,1.8948,1.8942,1.8946,1582300000.0
2008-10-10 11:23:00,1.8947,1.897,1.8946,1.8969,1582300000.0
2008-10-10 11:24:00,1.8968,1.897,1.896,1.8962,1582300000.0
2008-10-10 11:25:00,1.8963,1.8966,1.8957,1.8957,1582300000.0
2008-10-10 11:26:00,1.8959,1.8966,1.8953,1.8961,1582300000.0
2008-10-10 11:27:00,1.896,1.8964,1.8952,1.8955,1582300000.0
2008-10-10 11:28:00,1.8954,1.8956,1.8946,1.8946,1582300000.0
2008-10-10 11:29:00,1.8947,1.8951,1.8941,1.8949,1582300000.0
2008-10-10 11:30:00,1.8948,1.8951,1.8936,1.8938,1582300000.0
2008-10-10 11:31:00,1.894,1.8945,1.8934,1.8936,1582300000.0
2008-10-10 11:32:00,1.8939,1.8944,1.8923,1.8925,1582300000.0
2008-10-10 11:33:00,1.8922,1.894,1.8921,1.8936,1582300000.0
2008-10-10 11:34:00,1.8937,1.8941,1.8932,1.8933,1582300000.0
2008-10-10 11:35:00,1.8935,1.8936,1.8926,1.8926,1582300000.0
2008-10-10 11:36:00,1.8925,1.8929,1.8923,1.8927,1582300000.0
2008-10-10 11:37:00,1.8926,1.8926,1.8916,1.8917,1582300000.0
2008-10-10 11:38:00,1.8916,1.8919,1.8908,1.8911,1582300000.0
2008-10-10 11:39:00,1.8912,1.8916,1.8908,1.8913,1582300000.0
2008-10-10 11:40:00,1.8909,1.8913,1.8896,1.8904,1582300000.0
2008-10-10 11:41:00,1.8903,1.8905,1.8896,1.89,1582300000.0
2008-10-10 11:42:00,1.8901,1.891,1.8898,1.8908,1582300000.0
2008-10-10 11:43:00,1.8906,1.8925,1.8905,1.8924,1582300000.0
2008-10-10 11:44:00,1.8923,1.8924,1.8916,1.8919,1582300000.0
2008-10-10 11:45:00,1.892,1.8923,1.8915,1.8918,1582300000.0
2008-10-10 11:46:00,1.8917,1.8919,1.8906,1.8916,1582300000.0
2008-10-10 11:47:00,1.8914,1.892,1.891,1.8915,1582300000.0
2008-10-10 11:48:00,1.8916,1.8932,1.8916,1.8928,1582300000.0
2008-10-10 11:49:00,1.8929,1.8942,1.8927,1.8938,1582300000.0
2008-10-10 11:50:00,1.8941,1.8944,1.8927,1.8932,1582300000.0
2008-10-10 11:51:00,1.8933,1.8943,1.8922,1.8922,1582300000.0
2008-10-10 11:52:00,1.8923,1.8927,1.892,1.8922,1582300000.0
2008-10-10 11:53:00,1.8923,1.8923,1.8908,1.8918,1582300000.0
2008-10-10 11:54:00,1.8917,1.892,1.891,1.8917,1582300000.0
2008-10-10 11:55:00,1.8918,1.8925,1.8912,1.8922,1582300000.0
2008-10-10 11:56:00,1.8921,1.893,1.8916,1.8925,1582300000.0
2008-10-10 11:57:00,1.8926,1.8935,1.8917,1.8935,1582300000.0
2008-10-10 11:58:00,1.8934,1.8942,1.8928,1.8931,1582300000.0
2008-10-10 11:59:00,1.8929,1.8941,1.8925,1.8941,1582300000.0
2008-10-10 12:00:00,1.8943,1.8943,1.8925,1.8938,1582300000.0
2008-10-10 12:01:00,1.8939,1.8946,1.8934,1.8937,1582300000.0
2008-10-10 12:02:00,1.8938,1.8941,1.8935,1.8938,1582300000.0
2008-10-10 12:03:00,1.8939,1.8948,1.8933,1.894,1582300000.0
2008-10-10 12:04:00,1.8939,1.8947,1.8935,1.8939,1582300000.0
2008-10-10 12:05:00,1.8938,1.8944,1.8932,1.8936,1582300000.0
2008-10-10 12:06:00,1.8933,1.8938,1.8923,1.8927,1582300000.0
2008-10-10 12:07:00,1.8928,1.8942,1.8927,1.8941,1582300000.0
2008-10-10 12:08:00,1.8942,1.8951,1.8938,1.8946,1582300000.0
2008-10-10 12:09:00,1.8947,1.8961,1.8946,1.8955,1582300000.0
2008-10-10 12:10:00,1.8954,1.8963,1.8948,1.896,1582300000.0
2008-10-10 12:11:00,1.8958,1.8965,1.8955,1.8964,1582300000.0
2008-10-10 12:12:00,1.8955,1.8967,1.895,1.8966,1582300000.0
2008-10-10 12:13:00,1.8967,1.8971,1.8964,1.8968,1582300000.0
2008-10-10 12:14:00,1.8971,1.8973,1.8963,1.8967,1582300000.0
2008-10-10 12:15:00,1.8966,1.8973,1.8958,1.8967,1582300000.0
2008-10-10 12:16:00,1.8966,1.8985,1.8965,1.8967,1582300000.0
2008-10-10 12:17:00,1.8966,1.8971,1.896,1.8968,1582300000.0
2008-10-10 12:18:00,1.8967,1.8979,1.8966,1.8978,1582300000.0
2008-10-10 12:19:00,1.8979,1.8998,1.8976,1.899,1582300000.0
2008-10-10 12:20:00,1.8989,1.8996,1.8982,1.8996,1582300000.0
2008-10-10 12:21:00,1.8995,1.8999,1.8967,1.8968,1582300000.0
2008-10-10 12:22:00,1.8969,1.8979,1.8967,1.8977,1582300000.0
2008-10-10 12:23:00,1.898,1.8987,1.896,1.8968,1582300000.0
2008-10-10 12:24:00,1.897,1.8973,1.8965,1.8973,1582300000.0
2008-10-10 12:25:00,1.8972,1.898,1.8968,1.898,1582300000.0
2008-10-10 12:26:00,1.8979,1.8983,1.8963,1.8963,1582300000.0
2008-10-10 12:27:00,1.8961,1.8971,1.8958,1.8971,1582300000.0
2008-10-10 12:28:00,1.8968,1.8978,1.896,1.8972,1582300000.0
2008-10-10 12:29:00,1.8971,1.898,1.8965,1.8968,1582300000.0
2008-10-10 12:30:00,1.8966,1.8968,1.8956,1.8962,1582300000.0
2008-10-10 12:31:00,1.8961,1.897,1.8918,1.8918,1582300000.0
2008-10-10 12:32:00,1.8919,1.8953,1.8919,1.8952,1582300000.0
2008-10-10 12:33:00,1.8951,1.8975,1.8946,1.8965,1582300000.0
2008-10-10 12:34:00,1.8967,1.8968,1.8951,1.8954,1582300000.0
2008-10-10 12:35:00,1.8953,1.8969,1.8952,1.8966,1582300000.0
2008-10-10 12:36:00,1.8967,1.8969,1.8959,1.8967,1582300000.0
2008-10-10 12:37:00,1.8968,1.897,1.8965,1.8966,1582300000.0
2008-10-10 12:38:00,1.896,1.8961,1.8945,1.8952,1582300000.0
2008-10-10 12:39:00,1.8954,1.8956,1.8944,1.8946,1582300000.0
2008-10-10 12:40:00,1.8947,1.8948,1.8926,1.8926,1582300000.0
2008-10-10 12:41:00,1.8925,1.8926,1.8905,1.8906,1582300000.0
2008-10-10 12:42:00,1.8909,1.8919,1.8908,1.8912,1582300000.0
2008-10-10 12:43:00,1.8913,1.8913,1.8899,1.89,1582300000.0
2008-10-10 12:44:00,1.8897,1.8913,1.8897,1.8911,1582300000.0
2008-10-10 12:45:00,1.8913,1.8914,1.8907,1.8912,1582300000.0
2008-10-10 12:46:00,1.8911,1.8916,1.8909,1.8913,1582300000.0
2008-10-10 12:47:00,1.8917,1.8917,1.891,1.8914,1582300000.0
2008-10-10 12:48:00,1.8915,1.8916,1.891,1.8912,1582300000.0
2008-10-10 12:49:00,1.8911,1.8913,1.8904,1.8913,1582300000.0
2008-10-10 12:50:00,1.8914,1.8919,1.8904,1.8908,1582300000.0
2008-10-10 12:51:00,1.8911,1.8926,1.8909,1.8925,1582300000.0
2008-10-10 12:52:00,1.8926,1.8937,1.8925,1.8934,1582300000.0
2008-10-10 12:53:00,1.8935,1.8939,1.8928,1.893,1582300000.0
2008-10-10 12:54:00,1.8929,1.8945,1.8923,1.8942,1582300000.0
2008-10-10 12:55:00,1.8943,1.8947,1.8929,1.893,1582300000.0
2008-10-10 12:56:00,1.8929,1.8931,1.8914,1.892,1582300000.0
2008-10-10 12:57:00,1.8919,1.8923,1.8914,1.8917,1582300000.0
2008-10-10 12:58:00,1.8916,1.8924,1.8906,1.8923,1582300000.0
2008-10-10 12:59:00,1.8922,1.8922,1.8902,1.8902,1582300000.0
2008-10-10 13:00:00,1.8903,1.8903,1.8897,1.8901,1582300000.0
2008-10-10 13:01:00,1.8902,1.8906,1.8891,1.8905,1582300000.0
2008-10-10 13:02:00,1.8906,1.8907,1.89,1.89,1582300000.0
2008-10-10 13:03:00,1.8901,1.8915,1.8901,1.8915,1582300000.0
2008-10-10 13:04:00,1.8914,1.8914,1.8907,1.8912,1582300000.0
2008-10-10 13:05:00,1.8913,1.8914,1.8906,1.8907,1582300000.0
2008-10-10 13:06:00,1.8908,1.8911,1.8905,1.8909,1582300000.0
2008-10-10 13:07:00,1.891,1.8932,1.8909,1.8922,1582300000.0
2008-10-10 13:08:00,1.892,1.8932,1.892,1.8928,1582300000.0
2008-10-10 13:09:00,1.8927,1.8929,1.8923,1.8925,1582300000.0
2008-10-10 13:10:00,1.8932,1.8936,1.8929,1.893,1582300000.0
2008-10-10 13:11:00,1.8931,1.8932,1.8927,1.8931,1582300000.0
2008-10-10 13:12:00,1.8932,1.8935,1.8929,1.8929,1582300000.0
2008-10-10 13:13:00,1.893,1.8936,1.8925,1.8933,1582300000.0
2008-10-10 13:14:00,1.8934,1.8937,1.8921,1.8921,1582300000.0
2008-10-10 13:15:00,1.8922,1.894,1.8921,1.8939,1582300000.0
2008-10-10 13:16:00,1.8938,1.8942,1.8931,1.894,1582300000.0
2008-10-10 13:17:00,1.8941,1.8955,1.894,1.8955,1582300000.0
2008-10-10 13:18:00,1.8956,1.8964,1.8952,1.896,1582300000.0
2008-10-10 13:19:00,1.8961,1.8964,1.8959,1.8959,1582300000.0
2008-10-10 13:20:00,1.896,1.8965,1.8956,1.8965,1582300000.0
2008-10-10 13:21:00,1.8966,1.8974,1.8963,1.8968,1582300000.0
2008-10-10 13:22:00,1.8967,1.8973,1.896,1.8969,1582300000.0
2008-10-10 13:23:00,1.8968,1.8969,1.8942,1.8948,1582300000.0
2008-10-10 13:24:00,1.8949,1.8952,1.8941,1.8941,1582300000.0
2008-10-10 13:25:00,1.8942,1.8942,1.8929,1.893,1582300000.0
2008-10-10 13:26:00,1.8931,1.8934,1.8921,1.8925,1582300000.0
2008-10-10 13:27:00,1.8924,1.8929,1.8922,1.8924,1582300000.0
2008-10-10 13:28:00,1.8925,1.8925,1.8917,1.892,1582300000.0
2008-10-10 13:29:00,1.8921,1.8936,1.8918,1.8933,1582300000.0
2008-10-10 13:30:00,1.8932,1.8936,1.8925,1.8926,1582300000.0
2008-10-10 13:31:00,1.8925,1.8925,1.8909,1.8909,1582300000.0
2008-10-10 13:32:00,1.8907,1.8907,1.8896,1.8901,1582300000.0
2008-10-10 13:33:00,1.8902,1.8926,1.89,1.8918,1582300000.0
2008-10-10 13:34:00,1.8916,1.892,1.8905,1.8906,1582300000.0
2008-10-10 13:35:00,1.8907,1.891,1.8893,1.8899,1582300000.0
2008-10-10 13:36:00,1.8898,1.8915,1.8898,1.8905,1582300000.0
2008-10-10 13:37:00,1.8906,1.8914,1.8899,1.8914,1582300000.0
2008-10-10 13:38:00,1.8915,1.892,1.8906,1.8917,1582300000.0
2008-10-10 13:39:00,1.8918,1.892,1.891,1.8917,1582300000.0
2008-10-10 13:40:00,1.8916,1.8922,1.8912,1.8919,1582300000.0
2008-10-10 13:41:00,1.892,1.892,1.8905,1.8918,1582300000.0
2008-10-10 13:42:00,1.8917,1.8922,1.891,1.892,1582300000.0
2008-10-10 13:43:00,1.8921,1.8924,1.8915,1.8921,1582300000.0
2008-10-10 13:44:00,1.8922,1.8925,1.8916,1.8916,1582300000.0
2008-10-10 13:45:00,1.8918,1.8931,1.8914,1.8927,1582300000.0
2008-10-10 13:46:00,1.8928,1.893,1.8919,1.8922,1582300000.0
2008-10-10 13:47:00,1.8923,1.8931,1.8919,1.8929,1582300000.0
2008-10-10 13:48:00,1.8927,1.8937,1.8925,1.8929,1582300000.0
2008-10-10 13:49:00,1.8928,1.894,1.8923,1.8936,1582300000.0
2008-10-10 13:50:00,1.8935,1.894,1.8926,1.8934,1582300000.0
2008-10-10 13:51:00,1.8933,1.8939,1.8929,1.8929,1582300000.0
2008-10-10 13:52:00,1.893,1.8935,1.8927,1.8929,1582300000.0
2008-10-10 13:53:00,1.8928,1.894,1.8925,1.8927,1582300000.0
2008-10-10 13:54:00,1.8926,1.8927,1.8914,1.8915,1582300000.0
2008-10-10 13:55:00,1.8916,1.8922,1.8911,1.892,1582300000.0
2008-10-10 13:56:00,1.89195,1.89235,1.8908,1.8914,1582300000.0
2008-10-10 13:57:00,1.89145,1.8915,1.89015,1.89085,1249688000.0
2008-10-10 13:58:00,1.8909,1.8909,1.8896,1.8898,1313184000.0
2008-10-10 13:59:00,1.8898,1.891,1.88945,1.891,1259324000.0
2008-10-10 14:00:00,1.8912,1.8928,1.8909,1.8926,560599996.0
2008-10-10 14:01:00,1.8927,1.8939,1.8923,1.8934,560599996.0
2008-10-10 14:02:00,1.8935,1.8937,1.8925,1.8927,560599996.0
2008-10-10 14:03:00,1.8929,1.8942,1.8927,1.894,560599996.0
2008-10-10 14:04:00,1.8942,1.8946,1.8933,1.8941,560599996.0
2008-10-10 14:05:00,1.894,1.8953,1.894,1.895,560599996.0
2008-10-10 14:06:00,1.8951,1.896,1.8946,1.8959,560599996.0
2008-10-10 14:07:00,1.896,1.8969,1.8954,1.8966,560599996.0
2008-10-10 14:08:00,1.8967,1.8974,1.8965,1.8966,560599996.0
2008-10-10 14:09:00,1.8964,1.8986,1.8959,1.8983,560599996.0
2008-10-10 14:10:00,1.8984,1.9011,1.8983,1.9004,560599996.0
2008-10-10 14:11:00,1.9003,1.9009,1.8989,1.8998,560599996.0
2008-10-10 14:12:00,1.8999,1.9023,1.8999,1.9021,560599996.0
2008-10-10 14:13:00,1.902,1.9034,1.902,1.9021,560599996.0
2008-10-10 14:14:00,1.9022,1.9033,1.9016,1.902,560599996.0
2008-10-10 14:15:00,1.9023,1.9024,1.9009,1.9016,560599996.0
2008-10-10 14:16:00,1.9015,1.9018,1.9004,1.9006,560599996.0
2008-10-10 14:17:00,1.9007,1.9011,1.9003,1.9003,560599996.0
2008-10-10 14:18:00,1.9004,1.9005,1.9,1.9002,560599996.0
2008-10-10 14:19:00,1.9003,1.9012,1.9003,1.901,560599996.0
2008-10-10 14:20:00,1.9011,1.9011,1.9001,1.9005,560599996.0
2008-10-10 14:21:00,1.9006,1.9008,1.8998,1.9006,560599996.0
2008-10-10 14:22:00,1.9007,1.9009,1.8986,1.8987,560599996.0
2008-10-10 14:23:00,1.8986,1.899,1.898,1.8985,560599996.0
2008-10-10 14:24:00,1.8984,1.8985,1.8971,1.8976,560599996.0
2008-10-10 14:25:00,1.8975,1.8976,1.8963,1.8968,560599996.0
2008-10-10 14:26:00,1.8967,1.8968,1.8952,1.8955,560599996.0
2008-10-10 14:27:00,1.8952,1.8959,1.895,1.8957,560599996.0
2008-10-10 14:28:00,1.8958,1.8966,1.8957,1.8963,560599996.0
2008-10-10 14:29:00,1.8961,1.8965,1.8953,1.8961,560599996.0
2008-10-10 14:30:00,1.896,1.8975,1.8954,1.8968,560599996.0
2008-10-10 14:31:00,1.8969,1.8975,1.8966,1.897,560599996.0
2008-10-10 14:32:00,1.8969,1.8974,1.8967,1.897,560599996.0
2008-10-10 14:33:00,1.8969,1.8973,1.8964,1.8968,560599996.0
2008-10-10 14:34:00,1.8969,1.8988,1.8965,1.8986,560599996.0
2008-10-10 14:35:00,1.8985,1.8999,1.8979,1.8984,560599996.0
2008-10-10 14:36:00,1.8985,1.8992,1.8979,1.8992,560599996.0
2008-10-10 14:37:00,1.8993,1.8994,1.8977,1.8978,560599996.0
2008-10-10 14:38:00,1.8977,1.8989,1.8975,1.8986,560599996.0
2008-10-10 14:39:00,1.8985,1.8994,1.8983,1.8989,560599996.0
2008-10-10 14:40:00,1.899,1.8994,1.8985,1.899,560599996.0
2008-10-10 14:41:00,1.8989,1.8996,1.8987,1.8994,560599996.0
2008-10-10 14:42:00,1.8993,1.9003,1.899,1.8999,560599996.0
2008-10-10 14:43:00,1.9,1.9011,1.8996,1.9009,560599996.0
2008-10-10 14:44:00,1.901,1.9023,1.9007,1.9022,560599996.0
2008-10-10 14:45:00,1.9023,1.9034,1.9023,1.9031,560599996.0
2008-10-10 14:46:00,1.903,1.904,1.9025,1.9037,560599996.0
2008-10-10 14:47:00,1.9036,1.9043,1.9034,1.9037,560599996.0
2008-10-10 14:48:00,1.9034,1.904,1.9031,1.9035,560599996.0
2008-10-10 14:49:00,1.9034,1.9042,1.9033,1.9035,560599996.0
2008-10-10 14:50:00,1.9034,1.9042,1.9031,1.9039,560599996.0
2008-10-10 14:51:00,1.904,1.9061,1.9037,1.9061,560599996.0
2008-10-10 14:52:00,1.906,1.9076,1.9058,1.9074,560599996.0
2008-10-10 14:53:00,1.9075,1.91,1.9072,1.9092,560599996.0
2008-10-10 14:54:00,1.9091,1.9093,1.9072,1.9078,560599996.0
2008-10-10 14:55:00,1.9077,1.9077,1.9064,1.9075,560599996.0
2008-10-10 14:56:00,1.9076,1.9078,1.9065,1.9076,560599996.0
2008-10-10 14:57:00,1.9075,1.9077,1.9067,1.9072,560599996.0
2008-10-10 14:58:00,1.9074,1.9077,1.9067,1.9073,560599996.0
2008-10-10 14:59:00,1.9072,1.9096,1.9066,1.9087,560599996.0
2008-10-10 15:00:00,1.9089,1.9098,1.9079,1.9092,560599996.0
2008-10-10 15:01:00,1.9091,1.9095,1.907,1.9079,560599996.0
2008-10-10 15:02:00,1.908,1.908,1.9058,1.9063,560599996.0
2008-10-10 15:03:00,1.9064,1.9073,1.9058,1.9071,560599996.0
2008-10-10 15:04:00,1.9072,1.9077,1.9067,1.907,560599996.0
2008-10-10 15:05:00,1.9069,1.9087,1.9063,1.9086,560599996.0
2008-10-10 15:06:00,1.9085,1.9092,1.9075,1.9075,560599996.0
2008-10-10 15:07:00,1.9073,1.9101,1.9072,1.9095,560599996.0
2008-10-10 15:08:00,1.9094,1.9108,1.9091,1.9099,560599996.0
2008-10-10 15:09:00,1.9098,1.9107,1.9091,1.91,560599996.0
2008-10-10 15:10:00,1.9101,1.9113,1.9087,1.9091,560599996.0
2008-10-10 15:11:00,1.9092,1.9092,1.9068,1.9072,560599996.0
2008-10-10 15:12:00,1.9074,1.9093,1.9071,1.9091,560599996.0
2008-10-10 15:13:00,1.9088,1.9094,1.9071,1.9077,560599996.0
2008-10-10 15:14:00,1.9076,1.9076,1.9059,1.906,560599996.0
2008-10-10 15:15:00,1.9061,1.9063,1.9049,1.9053,560599996.0
2008-10-10 15:16:00,1.9054,1.908,1.9049,1.908,560599996.0
2008-10-10 15:17:00,1.9077,1.9084,1.9074,1.9076,560599996.0
2008-10-10 15:18:00,1.9075,1.9103,1.9075,1.9103,560599996.0
2008-10-10 15:19:00,1.9102,1.911,1.9094,1.9109,560599996.0
2008-10-10 15:20:00,1.9108,1.9112,1.9103,1.9107,560599996.0
2008-10-10 15:21:00,1.9105,1.9108,1.9096,1.9098,560599996.0
2008-10-10 15:22:00,1.9101,1.9102,1.9086,1.9093,560599996.0
2008-10-10 15:23:00,1.9092,1.9104,1.909,1.9104,560599996.0
2008-10-10 15:24:00,1.9103,1.9109,1.9099,1.9106,560599996.0
2008-10-10 15:25:00,1.91,1.91,1.9085,1.9093,560599996.0
2008-10-10 15:26:00,1.9095,1.9103,1.9089,1.909,560599996.0
2008-10-10 15:27:00,1.9091,1.9096,1.9083,1.9085,560599996.0
2008-10-10 15:28:00,1.9086,1.9089,1.9077,1.9081,560599996.0
2008-10-10 15:29:00,1.9082,1.9086,1.9074,1.9074,560599996.0
2008-10-10 15:30:00,1.9073,1.909,1.9073,1.9085,560599996.0
2008-10-10 15:31:00,1.9086,1.9094,1.9077,1.9083,560599996.0
2008-10-10 15:32:00,1.9084,1.9088,1.9074,1.9083,560599996.0
2008-10-10 15:33:00,1.9082,1.9083,1.9075,1.9076,560599996.0
2008-10-10 15:34:00,1.9079,1.9089,1.9075,1.9088,560599996.0
2008-10-10 15:35:00,1.909,1.9104,1.9084,1.91,560599996.0
2008-10-10 15:36:00,1.9102,1.9103,1.9087,1.9087,560599996.0
2008-10-10 15:37:00,1.9085,1.9105,1.9083,1.9096,560599996.0
2008-10-10 15:38:00,1.9095,1.911,1.909,1.9091,560599996.0
2008-10-10 15:39:00,1.909,1.9108,1.9081,1.9107,560599996.0
2008-10-10 15:40:00,1.9109,1.911,1.9089,1.9095,560599996.0
2008-10-10 15:41:00,1.9096,1.9097,1.9085,1.9094,560599996.0
2008-10-10 15:42:00,1.9093,1.91,1.9086,1.9087,560599996.0
2008-10-10 15:43:00,1.909,1.9096,1.9084,1.9089,560599996.0
2008-10-10 15:44:00,1.9091,1.9107,1.9078,1.9106,560599996.0
2008-10-10 15:45:00,1.9107,1.9125,1.9105,1.9122,560599996.0
2008-10-10 15:46:00,1.9123,1.9142,1.9107,1.9136,560599996.0
2008-10-10 15:47:00,1.9132,1.9135,1.9101,1.9107,560599996.0
2008-10-10 15:48:00,1.9106,1.9109,1.9092,1.91,560599996.0
2008-10-10 15:49:00,1.9095,1.9107,1.9082,1.9084,560599996.0
2008-10-10 15:50:00,1.9083,1.9087,1.9074,1.9083,560599996.0
2008-10-10 15:51:00,1.9082,1.9096,1.9078,1.9082,560599996.0
2008-10-10 15:52:00,1.9086,1.9095,1.908,1.9081,560599996.0
2008-10-10 15:53:00,1.9082,1.9093,1.9077,1.9093,560599996.0
2008-10-10 15:54:00,1.9095,1.911,1.9089,1.9108,560599996.0
2008-10-10 15:55:00,1.9107,1.9108,1.9089,1.9096,560599996.0
2008-10-10 15:56:00,1.9095,1.9103,1.9091,1.9103,560599996.0
2008-10-10 15:57:00,1.91,1.911,1.9098,1.91,560599996.0
2008-10-10 15:58:00,1.9099,1.911,1.9097,1.9104,560599996.0
2008-10-10 15:59:00,1.9103,1.912,1.9099,1.9119,560599996.0
2008-10-10 16:00:00,1.9117,1.9118,1.9109,1.9113,560599996.0
2008-10-10 16:01:00,1.9114,1.913,1.9107,1.9123,560599996.0
2008-10-10 16:02:00,1.9122,1.9126,1.9115,1.9125,560599996.0
2008-10-10 16:03:00,1.9126,1.913,1.9122,1.9124,560599996.0
2008-10-10 16:04:00,1.9123,1.9137,1.911,1.9123,560599996.0
2008-10-10 16:05:00,1.9119,1.9129,1.9117,1.9126,560599996.0
2008-10-10 16:06:00,1.9125,1.913,1.9113,1.9114,560599996.0
2008-10-10 16:07:00,1.9113,1.9145,1.9098,1.914,560599996.0
2008-10-10 16:08:00,1.9134,1.9197,1.9134,1.9194,560599996.0
2008-10-10 16:09:00,1.9195,1.9196,1.916,1.9178,560599996.0
2008-10-10 16:10:00,1.9179,1.9194,1.917,1.9172,560599996.0
2008-10-10 16:11:00,1.9174,1.9181,1.9164,1.9165,560599996.0
2008-10-10 16:12:00,1.9166,1.9189,1.9158,1.9166,560599996.0
2008-10-10 16:13:00,1.9165,1.9187,1.9161,1.9183,560599996.0
2008-10-10 16:14:00,1.9184,1.9188,1.9175,1.9185,560599996.0
2008-10-10 16:15:00,1.9186,1.9191,1.9172,1.9175,560599996.0
2008-10-10 16:16:00,1.9176,1.9184,1.9153,1.9157,560599996.0
2008-10-10 16:17:00,1.9158,1.9171,1.9151,1.9153,560599996.0
2008-10-10 16:18:00,1.9152,1.916,1.9138,1.9139,560599996.0
2008-10-10 16:19:00,1.9137,1.9144,1.913,1.914,560599996.0
2008-10-10 16:20:00,1.9139,1.915,1.9137,1.9148,560599996.0
2008-10-10 16:21:00,1.9147,1.9147,1.9131,1.9135,560599996.0
2008-10-10 16:22:00,1.9136,1.9148,1.9126,1.9148,560599996.0
2008-10-10 16:23:00,1.9147,1.9164,1.9144,1.9162,560599996.0
2008-10-10 16:24:00,1.9163,1.9164,1.9148,1.9157,560599996.0
2008-10-10 16:25:00,1.9156,1.9163,1.9147,1.9159,560599996.0
2008-10-10 16:26:00,1.916,1.9201,1.9152,1.9201,560599996.0
2008-10-10 16:27:00,1.9192,1.9201,1.9155,1.9158,560599996.0
2008-10-10 16:28:00,1.9156,1.917,1.9147,1.9149,560599996.0
2008-10-10 16:29:00,1.915,1.9183,1.9141,1.918,560599996.0
2008-10-10 16:30:00,1.9181,1.9181,1.9167,1.9173,560599996.0
2008-10-10 16:31:00,1.9172,1.9185,1.9172,1.9179,560599996.0
2008-10-10 16:32:00,1.9178,1.9187,1.9168,1.917,560599996.0
2008-10-10 16:33:00,1.9171,1.9172,1.916,1.9165,560599996.0
2008-10-10 16:34:00,1.9164,1.9172,1.9157,1.9157,560599996.0
2008-10-10 16:35:00,1.9155,1.9167,1.9153,1.9162,560599996.0
2008-10-10 16:36:00,1.9163,1.9174,1.9159,1.9173,560599996.0
2008-10-10 16:37:00,1.9172,1.9181,1.9162,1.9166,560599996.0
2008-10-10 16:38:00,1.9168,1.9184,1.9168,1.9175,560599996.0
2008-10-10 16:39:00,1.9174,1.9182,1.9171,1.9179,560599996.0
2008-10-10 16:40:00,1.9178,1.9185,1.9174,1.9183,560599996.0
2008-10-10 16:41:00,1.9182,1.9199,1.9181,1.9197,560599996.0
2008-10-10 16:42:00,1.9198,1.9203,1.9181,1.9192,560599996.0
2008-10-10 16:43:00,1.9191,1.9202,1.9183,1.9201,560599996.0
2008-10-10 16:44:00,1.9202,1.9207,1.9194,1.9195,560599996.0
2008-10-10 16:45:00,1.9197,1.9205,1.919,1.9204,560599996.0
2008-10-10 16:46:00,1.9206,1.9209,1.9186,1.9196,560599996.0
2008-10-10 16:47:00,1.9199,1.9221,1.9194,1.9216,560599996.0
2008-10-10 16:48:00,1.9214,1.9216,1.9205,1.9205,560599996.0
2008-10-10 16:49:00,1.9208,1.9209,1.9193,1.9193,560599996.0
2008-10-10 16:50:00,1.9191,1.9201,1.9183,1.9192,560599996.0
2008-10-10 16:51:00,1.9193,1.9204,1.9185,1.9194,560599996.0
2008-10-10 16:52:00,1.9195,1.9204,1.9187,1.9194,560599996.0
2008-10-10 16:53:00,1.9195,1.9205,1.9179,1.918,560599996.0
2008-10-10 16:54:00,1.9181,1.9182,1.916,1.9166,560599996.0
2008-10-10 16:55:00,1.9167,1.9178,1.9163,1.9173,560599996.0
2008-10-10 16:56:00,1.9175,1.9177,1.914,1.9145,560599996.0
2008-10-10 16:57:00,1.9146,1.9158,1.914,1.9147,560599996.0
2008-10-10 16:58:00,1.9146,1.9153,1.9139,1.9145,560599996.0
2008-10-10 16:59:00,1.9142,1.9144,1.9098,1.9103,560599996.0
2008-10-10 17:00:00,1.9102,1.9113,1.9097,1.9111,560599996.0
2008-10-10 17:01:00,1.911,1.9116,1.9106,1.9109,560599996.0
2008-10-10 17:02:00,1.911,1.9129,1.911,1.9114,560599996.0
2008-10-10 17:03:00,1.9113,1.9126,1.9108,1.9123,560599996.0
2008-10-10 17:04:00,1.9122,1.9138,1.9122,1.9132,560599996.0
2008-10-10 17:05:00,1.9131,1.9132,1.9123,1.9126,560599996.0
2008-10-10 17:06:00,1.9125,1.9127,1.9096,1.91,560599996.0
2008-10-10 17:07:00,1.9101,1.9104,1.909,1.9093,560599996.0
2008-10-10 17:08:00,1.9094,1.9101,1.9088,1.909,560599996.0
2008-10-10 17:09:00,1.9092,1.9092,1.906,1.9061,560599996.0
2008-10-10 17:10:00,1.906,1.9064,1.9045,1.9062,560599996.0
2008-10-10 17:11:00,1.9064,1.907,1.9045,1.9051,560599996.0
2008-10-10 17:12:00,1.9054,1.9067,1.9039,1.9039,560599996.0
2008-10-10 17:13:00,1.9042,1.9053,1.902,1.9038,560599996.0
2008-10-10 17:14:00,1.9041,1.9048,1.9034,1.9043,560599996.0
2008-10-10 17:15:00,1.9042,1.9061,1.904,1.9057,560599996.0
2008-10-10 17:16:00,1.9059,1.9067,1.9053,1.9066,560599996.0
2008-10-10 17:17:00,1.9065,1.9098,1.9064,1.9083,560599996.0
2008-10-10 17:18:00,1.9082,1.9089,1.9073,1.9088,560599996.0
2008-10-10 17:19:00,1.9089,1.9092,1.9077,1.9084,560599996.0
2008-10-10 17:20:00,1.9087,1.9098,1.9077,1.9095,560599996.0
2008-10-10 17:21:00,1.9094,1.9109,1.9094,1.9099,560599996.0
2008-10-10 17:22:00,1.9098,1.9114,1.9097,1.911,560599996.0
2008-10-10 17:23:00,1.9108,1.9119,1.9107,1.9115,560599996.0
2008-10-10 17:24:00,1.9113,1.9117,1.9101,1.9103,560599996.0
2008-10-10 17:25:00,1.9104,1.9105,1.9094,1.9096,560599996.0
2008-10-10 17:26:00,1.9098,1.9099,1.9087,1.9093,560599996.0
2008-10-10 17:27:00,1.9092,1.9101,1.9083,1.9083,560599996.0
2008-10-10 17:28:00,1.9084,1.9101,1.908,1.9099,560599996.0
2008-10-10 17:29:00,1.91,1.911,1.9099,1.9104,560599996.0
2008-10-10 17:30:00,1.9107,1.9119,1.9097,1.9115,560599996.0
2008-10-10 17:31:00,1.9119,1.9128,1.9115,1.9121,560599996.0
2008-10-10 17:32:00,1.9122,1.9125,1.9113,1.9117,560599996.0
2008-10-10 17:33:00,1.9114,1.9121,1.9111,1.9116,560599996.0
2008-10-10 17:34:00,1.9117,1.9121,1.9111,1.9118,560599996.0
2008-10-10 17:35:00,1.9119,1.9121,1.9112,1.9118,560599996.0
2008-10-10 17:36:00,1.9119,1.9126,1.9109,1.911,560599996.0
2008-10-10 17:37:00,1.9112,1.912,1.9104,1.9108,560599996.0
2008-10-10 17:38:00,1.9109,1.9114,1.9103,1.9111,560599996.0
2008-10-10 17:39:00,1.9112,1.9125,1.9111,1.9121,560599996.0
2008-10-10 17:40:00,1.9123,1.9141,1.912,1.9132,560599996.0
2008-10-10 17:41:00,1.913,1.9138,1.9128,1.9131,560599996.0
2008-10-10 17:42:00,1.9132,1.9132,1.9122,1.9127,560599996.0
2008-10-10 17:43:00,1.9126,1.9127,1.9118,1.9126,560599996.0
2008-10-10 17:44:00,1.9124,1.9142,1.9116,1.9116,560599996.0
2008-10-10 17:45:00,1.9115,1.9128,1.9112,1.9121,560599996.0
2008-10-10 17:46:00,1.9122,1.9123,1.9105,1.9105,560599996.0
2008-10-10 17:47:00,1.9102,1.9104,1.9094,1.9104,560599996.0
2008-10-10 17:48:00,1.9106,1.9107,1.9097,1.9099,560599996.0
2008-10-10 17:49:00,1.91,1.9105,1.9097,1.91,560599996.0
2008-10-10 17:50:00,1.9101,1.9104,1.9083,1.9086,560599996.0
2008-10-10 17:51:00,1.9087,1.9089,1.9071,1.9085,560599996.0
2008-10-10 17:52:00,1.9086,1.9105,1.9084,1.9105,560599996.0
2008-10-10 17:53:00,1.9106,1.911,1.9095,1.9099,560599996.0
2008-10-10 17:54:00,1.9098,1.9105,1.9094,1.9104,560599996.0
2008-10-10 17:55:00,1.9103,1.9114,1.9102,1.9107,560599996.0
2008-10-10 17:56:00,1.9106,1.9122,1.91,1.9114,560599996.0
2008-10-10 17:57:00,1.9115,1.9121,1.9106,1.9115,560599996.0
2008-10-10 17:58:00,1.9117,1.9132,1.9117,1.9128,560599996.0
2008-10-10 17:59:00,1.9127,1.9128,1.9114,1.9116,560599996.0
2008-10-10 18:00:00,1.9115,1.9141,1.9112,1.9141,560599996.0
2008-10-10 18:01:00,1.9139,1.914,1.9112,1.9118,560599996.0
2008-10-10 18:02:00,1.9117,1.9129,1.9114,1.9116,560599996.0
2008-10-10 18:03:00,1.9118,1.9125,1.9113,1.9124,560599996.0
2008-10-10 18:04:00,1.9127,1.913,1.9116,1.9118,560599996.0
2008-10-10 18:05:00,1.9122,1.9122,1.9122,1.9122,560599996.0
2008-10-10 18:06:00,1.9122,1.9124,1.9122,1.9124,1435099991.0
2008-10-10 18:07:00,1.9126,1.9129,1.9117,1.9119,1809752012.0
2008-10-10 18:08:00,1.912,1.9125,1.9114,1.9124,1809752012.0
2008-10-10 18:09:00,1.9125,1.9139,1.9121,1.9139,1809752012.0
2008-10-10 18:10:00,1.914,1.914,1.9129,1.913,1809752012.0
2008-10-10 18:11:00,1.9128,1.9135,1.9128,1.9131,1809752012.0
2008-10-10 18:12:00,1.9128,1.9139,1.9124,1.9135,1809752012.0
2008-10-10 18:13:00,1.9136,1.9147,1.9133,1.9143,1809752012.0
2008-10-10 18:14:00,1.9144,1.9151,1.9131,1.9134,1809752012.0
2008-10-10 18:15:00,1.9133,1.9154,1.9129,1.9152,1809752012.0
2008-10-10 18:16:00,1.915,1.916,1.9145,1.9154,1809752012.0
2008-10-10 18:17:00,1.9152,1.9162,1.9151,1.9153,1809752012.0
2008-10-10 18:18:00,1.9156,1.917,1.9154,1.9162,1809752012.0
2008-10-10 18:19:00,1.916,1.9177,1.9159,1.9175,1809752012.0
2008-10-10 18:20:00,1.9176,1.9176,1.9166,1.9171,1809752012.0
2008-10-10 18:21:00,1.9173,1.9173,1.9162,1.9167,1809752012.0
2008-10-10 18:22:00,1.9165,1.918,1.9162,1.9172,1809752012.0
2008-10-10 18:23:00,1.9171,1.9188,1.9167,1.9186,1809752012.0
2008-10-10 18:24:00,1.9187,1.9191,1.9178,1.9183,1809752012.0
2008-10-10 18:25:00,1.9184,1.9189,1.9174,1.9188,1809752012.0
2008-10-10 18:26:00,1.9187,1.9194,1.9175,1.9187,1809752012.0
2008-10-10 18:27:00,1.9186,1.9215,1.9177,1.9198,1809752012.0
2008-10-10 18:28:00,1.9197,1.9208,1.9194,1.9198,1809752012.0
2008-10-10 18:29:00,1.9197,1.9198,1.9189,1.919,1809752012.0
2008-10-10 18:30:00,1.9193,1.9205,1.9191,1.9202,1809752012.0
2008-10-10 18:31:00,1.9201,1.9207,1.9194,1.9205,1809752012.0
2008-10-10 18:32:00,1.9206,1.9208,1.9198,1.9201,1809752012.0
2008-10-10 18:33:00,1.92,1.9202,1.9192,1.9193,1809752012.0
2008-10-10 18:34:00,1.9191,1.9197,1.9191,1.9196,1809752012.0
2008-10-10 18:35:00,1.9193,1.91965,1.9192,1.91965,1809752012.0
2008-10-10 18:36:00,1.9197,1.9201,1.9192,1.9198,653700002.0
2008-10-10 18:37:00,1.92,1.9202,1.9182,1.9183,653700002.0
2008-10-10 18:38:00,1.9186,1.919,1.9181,1.9188,653700002.0
2008-10-10 18:39:00,1.9187,1.9193,1.9182,1.9191,653700002.0
2008-10-10 18:40:00,1.9192,1.9197,1.9191,1.9194,653700002.0
2008-10-10 18:41:00,1.9191,1.9198,1.9188,1.9194,653700002.0
2008-10-10 18:42:00,1.9198,1.9198,1.9174,1.9182,653700002.0
2008-10-10 18:43:00,1.9183,1.9196,1.9181,1.9193,653700002.0
2008-10-10 18:44:00,1.9194,1.9206,1.9188,1.9197,653700002.0
2008-10-10 18:45:00,1.9196,1.92,1.9181,1.9191,653700002.0
2008-10-10 18:46:00,1.919,1.9195,1.9182,1.9182,653700002.0
2008-10-10 18:47:00,1.9183,1.9188,1.9173,1.9173,653700002.0
2008-10-10 18:48:00,1.9171,1.9187,1.9171,1.9179,653700002.0
2008-10-10 18:49:00,1.9178,1.9184,1.9175,1.9179,653700002.0
2008-10-10 18:50:00,1.9181,1.919,1.9172,1.9173,653700002.0
2008-10-10 18:51:00,1.9175,1.9186,1.917,1.9181,653700002.0
2008-10-10 18:52:00,1.9182,1.92,1.9181,1.9197,653700002.0
2008-10-10 18:53:00,1.9195,1.9202,1.9187,1.9188,653700002.0
2008-10-10 18:54:00,1.919,1.9195,1.9187,1.9189,653700002.0
2008-10-10 18:55:00,1.9191,1.9199,1.9189,1.9199,653700002.0
2008-10-10 18:56:00,1.9198,1.9202,1.9191,1.9195,653700002.0
2008-10-10 18:57:00,1.9194,1.9197,1.918,1.9183,653700002.0
2008-10-10 18:58:00,1.9184,1.9191,1.9181,1.9191,653700002.0
2008-10-10 18:59:00,1.9192,1.9192,1.9183,1.9185,653700002.0
2008-10-10 19:00:00,1.9186,1.9188,1.9171,1.9172,653700002.0
2008-10-10 19:01:00,1.917,1.9173,1.9156,1.9169,653700002.0
2008-10-10 19:02:00,1.917,1.917,1.9154,1.9158,653700002.0
2008-10-10 19:03:00,1.9159,1.9172,1.9156,1.9166,653700002.0
2008-10-10 19:04:00,1.9167,1.9173,1.9165,1.9171,653700002.0
2008-10-10 19:05:00,1.9168,1.9171,1.9155,1.9155,653700002.0
2008-10-10 19:06:00,1.9154,1.9162,1.9153,1.9157,653700002.0
2008-10-10 19:07:00,1.9158,1.9158,1.9151,1.9153,653700002.0
2008-10-10 19:08:00,1.9154,1.9158,1.9151,1.9152,653700002.0
2008-10-10 19:09:00,1.9151,1.9153,1.9145,1.9149,653700002.0
2008-10-10 19:10:00,1.9148,1.9152,1.9145,1.915,653700002.0
2008-10-10 19:11:00,1.9152,1.9152,1.9141,1.9147,653700002.0
2008-10-10 19:12:00,1.9144,1.9163,1.9142,1.9157,653700002.0
2008-10-10 19:13:00,1.9158,1.9158,1.9146,1.9149,653700002.0
2008-10-10 19:14:00,1.9148,1.9148,1.9132,1.9137,653700002.0
2008-10-10 19:15:00,1.9138,1.9142,1.9131,1.9142,653700002.0
2008-10-10 19:16:00,1.9141,1.9146,1.9134,1.9137,653700002.0
2008-10-10 19:17:00,1.9136,1.9146,1.9136,1.9141,653700002.0
2008-10-10 19:18:00,1.9142,1.9147,1.9141,1.9146,653700002.0
2008-10-10 19:19:00,1.9145,1.9147,1.9139,1.9144,653700002.0
2008-10-10 19:20:00,1.9143,1.9147,1.914,1.9141,653700002.0
2008-10-10 19:21:00,1.9139,1.9147,1.9139,1.9142,653700002.0
2008-10-10 19:22:00,1.9143,1.9155,1.9139,1.915,653700002.0
2008-10-10 19:23:00,1.9151,1.9161,1.915,1.9156,653700002.0
2008-10-10 19:24:00,1.9154,1.9167,1.9153,1.9167,653700002.0
2008-10-10 19:25:00,1.9168,1.9183,1.9158,1.9175,653700002.0
2008-10-10 19:26:00,1.9174,1.9189,1.9174,1.9182,653700002.0
2008-10-10 19:27:00,1.918,1.9181,1.9173,1.9175,653700002.0
2008-10-10 19:28:00,1.9174,1.9181,1.9169,1.9178,653700002.0
2008-10-10 19:29:00,1.9177,1.9177,1.9162,1.917,653700002.0
2008-10-10 19:30:00,1.9171,1.9189,1.9168,1.9179,653700002.0
2008-10-10 19:31:00,1.9181,1.9181,1.9179,1.9179,653700002.0
2008-10-10 19:32:00,1.918,1.9188,1.9177,1.9187,653700002.0
2008-10-10 19:33:00,1.9186,1.9196,1.9183,1.9195,653700002.0
2008-10-10 19:34:00,1.9191,1.92,1.9189,1.9196,653700002.0
2008-10-10 19:35:00,1.9194,1.921,1.9192,1.92,653700002.0
2008-10-10 19:36:00,1.92,1.92,1.92,1.92,653700002.0
2008-10-10 19:37:00,1.9197,1.9197,1.9182,1.9183,1410460002.0
2008-10-10 19:38:00,1.9182,1.9198,1.918,1.9194,1410460002.0
2008-10-10 19:39:00,1.9193,1.9196,1.9183,1.9195,1410460002.0
2008-10-10 19:40:00,1.9194,1.9206,1.919,1.9206,1410460002.0
2008-10-10 19:41:00,1.9207,1.9216,1.9204,1.9208,1410460002.0
2008-10-10 19:42:00,1.9207,1.9208,1.9188,1.9197,1410460002.0
2008-10-10 19:43:00,1.9196,1.9196,1.9186,1.9196,1410460002.0
2008-10-10 19:44:00,1.9195,1.9198,1.9184,1.9197,1410460002.0
2008-10-10 19:45:00,1.9198,1.9208,1.9195,1.9203,1410460002.0
2008-10-10 19:46:00,1.9207,1.9211,1.9201,1.9202,1410460002.0
2008-10-10 19:47:00,1.9203,1.9203,1.9193,1.9193,1410460002.0
2008-10-10 19:48:00,1.9189,1.9192,1.918,1.9181,1410460002.0
2008-10-10 19:49:00,1.9182,1.9189,1.917,1.9174,1410460002.0
2008-10-10 19:50:00,1.9172,1.9179,1.9171,1.9177,1410460002.0
2008-10-10 19:51:00,1.9178,1.918,1.9173,1.9178,1410460002.0
2008-10-10 19:52:00,1.9177,1.9177,1.9168,1.9171,1410460002.0
2008-10-10 19:53:00,1.917,1.9178,1.9164,1.9177,1410460002.0
2008-10-10 19:54:00,1.9178,1.9178,1.9167,1.917,1410460002.0
2008-10-10 19:55:00,1.9168,1.9174,1.9167,1.9174,1410460002.0
2008-10-10 19:56:00,1.9175,1.9176,1.9163,1.9166,1410460002.0
2008-10-10 19:57:00,1.9167,1.9169,1.9163,1.9168,1410460002.0
2008-10-10 19:58:00,1.9167,1.9176,1.9166,1.9174,1410460002.0
2008-10-10 19:59:00,1.9173,1.9185,1.9165,1.9169,1410460002.0
2008-10-10 20:00:00,1.9168,1.9178,1.9168,1.9174,1410460002.0
2008-10-10 20:01:00,1.9173,1.9176,1.9167,1.9168,1410460002.0
2008-10-10 20:02:00,1.917,1.91715,1.9166,1.9168,1410460002.0
2008-10-10 20:03:00,1.917,1.9188,1.917,1.9179,1996568000.0
2008-10-10 20:04:00,1.918,1.9191,1.9172,1.9191,1996568000.0
2008-10-10 20:05:00,1.919,1.9196,1.919,1.9194,1996568000.0
2008-10-10 20:06:00,1.9195,1.9205,1.9191,1.9192,1996568000.0
2008-10-10 20:07:00,1.9188,1.9208,1.9188,1.9208,1996568000.0
2008-10-10 20:08:00,1.9205,1.9214,1.9205,1.9208,1996568000.0
2008-10-10 20:09:00,1.9207,1.9221,1.92,1.9221,1996568000.0
2008-10-10 20:10:00,1.922,1.9226,1.9215,1.9222,1996568000.0
2008-10-10 20:11:00,1.9223,1.9225,1.9212,1.9218,1996568000.0
2008-10-10 20:12:00,1.9216,1.9222,1.9211,1.9221,1996568000.0
2008-10-10 20:13:00,1.9219,1.9224,1.9211,1.9222,1996568000.0
2008-10-10 20:14:00,1.9221,1.9229,1.9219,1.9219,1996568000.0
2008-10-10 20:15:00,1.922,1.922,1.9205,1.9208,1996568000.0
2008-10-10 20:16:00,1.9209,1.9218,1.9199,1.92,1996568000.0
2008-10-10 20:17:00,1.9201,1.9207,1.9198,1.9206,1996568000.0
2008-10-10 20:18:00,1.9207,1.9225,1.9206,1.9222,1996568000.0
2008-10-10 20:19:00,1.9223,1.9225,1.9215,1.9215,1996568000.0
2008-10-10 20:20:00,1.9214,1.9225,1.9202,1.9223,1996568000.0
2008-10-10 20:21:00,1.9222,1.9235,1.9222,1.9228,1996568000.0
2008-10-10 20:22:00,1.9229,1.9242,1.9226,1.9241,1996568000.0
2008-10-10 20:23:00,1.92375,1.9241,1.92365,1.92395,1996568000.0
2008-10-10 20:24:00,1.9243,1.9243,1.9232,1.9238,1914899976.0
2008-10-10 20:25:00,1.9239,1.9239,1.9207,1.9207,1914899976.0
2008-10-10 20:26:00,1.9206,1.9229,1.9199,1.9217,1914899976.0
2008-10-10 20:27:00,1.9215,1.9223,1.9198,1.92,1914899976.0
2008-10-10 20:28:00,1.9201,1.9228,1.919,1.9213,1914899976.0
2008-10-10 20:29:00,1.9214,1.9231,1.9214,1.9225,1914899976.0
2008-10-10 20:30:00,1.9224,1.9249,1.9211,1.9249,1914899976.0
2008-10-10 20:31:00,1.925,1.9256,1.9234,1.9249,1914899976.0
2008-10-10 20:32:00,1.9248,1.9248,1.924,1.9244,1914899976.0
2008-10-10 20:33:00,1.9245,1.9262,1.9242,1.9258,1914899976.0
2008-10-10 20:34:00,1.926,1.9272,1.9256,1.9256,1914899976.0
2008-10-10 20:35:00,1.9255,1.9268,1.9254,1.9258,1914899976.0
2008-10-10 20:36:00,1.9256,1.9263,1.9243,1.9262,1914899976.0
2008-10-10 20:37:00,1.926,1.9268,1.9257,1.9262,1914899976.0
2008-10-10 20:38:00,1.9263,1.9268,1.9257,1.9257,1914899976.0
2008-10-10 20:39:00,1.926,1.9269,1.9251,1.9266,1914899976.0
2008-10-10 20:40:00,1.9268,1.9269,1.925,1.9252,1914899976.0
2008-10-10 20:41:00,1.9254,1.9263,1.9251,1.9253,1914899976.0
2008-10-10 20:42:00,1.9249,1.925,1.9225,1.9237,1914899976.0
2008-10-10 20:43:00,1.9243,1.9257,1.9231,1.924,1914899976.0
2008-10-10 20:44:00,1.9241,1.9256,1.9232,1.9256,1914899976.0
2008-10-10 20:45:00,1.9255,1.9263,1.9242,1.9248,1914899976.0
2008-10-10 20:46:00,1.9249,1.9252,1.9238,1.9249,1914899976.0
2008-10-10 20:47:00,1.925,1.9251,1.9219,1.9219,1914899976.0
2008-10-10 20:48:00,1.922,1.9225,1.9213,1.922,1914899976.0
2008-10-10 20:49:00,1.9222,1.9226,1.9213,1.922,1914899976.0
2008-10-10 20:50:00,1.9219,1.9221,1.9177,1.9205,1914899976.0
2008-10-10 20:51:00,1.9204,1.9218,1.92,1.9205,1914899976.0
2008-10-10 20:52:00,1.9209,1.9213,1.9188,1.9199,1914899976.0
2008-10-10 20:53:00,1.92,1.9201,1.9186,1.9189,1914899976.0
2008-10-10 20:54:00,1.9191,1.9191,1.9191,1.9191,1914899976.0
2008-10-10 20:55:00,1.9188,1.9192,1.9183,1.9186,2108399977.0
2008-10-10 20:56:00,1.9185,1.9188,1.9179,1.918,2108399977.0
2008-10-10 20:57:00,1.9182,1.9188,1.9178,1.9182,2108399977.0
2008-10-10 20:58:00,1.9181,1.9197,1.9181,1.9183,2108399977.0
2008-10-10 20:59:00,1.9185,1.92,1.9185,1.9198,2108399977.0
2008-10-10 21:00:00,1.9199,1.9209,1.9193,1.9202,2108399977.0
2008-10-10 21:01:00,1.9204,1.9209,1.9196,1.9206,2108399977.0
2008-10-10 21:02:00,1.9208,1.9239,1.9207,1.9232,2108399977.0
2008-10-10 21:03:00,1.9233,1.9242,1.923,1.9236,2108399977.0
2008-10-10 21:04:00,1.9239,1.9243,1.9224,1.9227,2108399977.0
2008-10-10 21:05:00,1.9228,1.9233,1.9227,1.9231,2108399977.0
2008-10-10 21:06:00,1.923,1.9233,1.9219,1.9223,2108399977.0
2008-10-10 21:07:00,1.9222,1.9237,1.9222,1.9236,2108399977.0
2008-10-10 21:08:00,1.9237,1.9251,1.922,1.9226,2108399977.0
2008-10-10 21:09:00,1.9223,1.9228,1.9223,1.9226,2108399977.0
2008-10-10 21:10:00,1.9228,1.9238,1.9226,1.9233,2108399977.0
2008-10-10 21:11:00,1.9231,1.928,1.9223,1.9271,2108399977.0
2008-10-10 21:12:00,1.9266,1.9266,1.9237,1.9246,2108399977.0
2008-10-10 21:13:00,1.9248,1.9286,1.923,1.9283,2108399977.0
2008-10-10 21:14:00,1.9286,1.9305,1.9286,1.9296,2108399977.0
2008-10-10 21:15:00,1.9298,1.9311,1.9287,1.9309,2108399977.0
2008-10-10 21:16:00,1.9308,1.9318,1.9292,1.9309,2108399977.0
2008-10-10 21:17:00,1.9305,1.9335,1.9289,1.9318,2108399977.0
2008-10-10 21:18:00,1.9311,1.93115,1.9288,1.9307,2108399977.0
2008-10-10 21:19:00,1.9313,1.9314,1.9302,1.9302,1368200003.0
2008-10-10 21:20:00,1.9304,1.9316,1.9299,1.9305,1774356004.0
2008-10-10 21:21:00,1.9306,1.9313,1.9293,1.9293,1774356004.0
2008-10-10 21:22:00,1.9292,1.93,1.928,1.9282,1774356004.0
2008-10-10 21:23:00,1.9283,1.9285,1.9267,1.9279,1774356004.0
2008-10-10 21:24:00,1.928,1.9307,1.9276,1.9277,1774356004.0
2008-10-10 21:25:00,1.9278,1.9298,1.9271,1.9274,1774356004.0
2008-10-10 21:26:00,1.9273,1.9284,1.9269,1.9284,1774356004.0
2008-10-10 21:27:00,1.9283,1.9283,1.9259,1.926,1774356004.0
2008-10-10 21:28:00,1.92595,1.92865,1.9241,1.9286,1774356004.0
2008-10-10 21:29:00,1.9289,1.9289,1.928,1.9286,1428504000.0
2008-10-10 21:30:00,1.9287,1.9311,1.9281,1.9303,1428504000.0
2008-10-10 21:31:00,1.931,1.9312,1.9284,1.9305,1428504000.0
2008-10-10 21:32:00,1.9306,1.933,1.9306,1.9327,1428504000.0
2008-10-10 21:33:00,1.9328,1.935,1.9309,1.9348,1428504000.0
2008-10-10 21:34:00,1.9344,1.9362,1.9336,1.9351,1428504000.0
2008-10-10 21:35:00,1.9353,1.9377,1.9341,1.9372,1428504000.0
2008-10-10 21:36:00,1.937,1.9406,1.9355,1.9397,1428504000.0
2008-10-10 21:37:00,1.9398,1.9402,1.9382,1.9392,1428504000.0
2008-10-10 21:38:00,1.9391,1.9397,1.9365,1.9388,1428504000.0
2008-10-10 21:39:00,1.9387,1.9403,1.9371,1.9384,1428504000.0
2008-10-10 21:40:00,1.9383,1.939,1.928,1.9281,1428504000.0
2008-10-10 21:41:00,1.928,1.9372,1.9279,1.935,1428504000.0
2008-10-10 21:42:00,1.9351,1.9376,1.9335,1.9376,1428504000.0
2008-10-10 21:43:00,1.9377,1.9394,1.9368,1.938,1428504000.0
2008-10-10 21:44:00,1.9381,1.9392,1.9357,1.9375,1428504000.0
2008-10-10 21:45:00,1.9369,1.9401,1.9357,1.93615,1428504000.0
2008-10-10 21:46:00,1.9372,1.9401,1.9363,1.9378,1712999954.0
2008-10-10 21:47:00,1.9381,1.9391,1.9364,1.9373,1712999954.0
2008-10-10 21:48:00,1.937,1.93735,1.9368,1.937,1712999954.0
2008-10-10 21:49:00,1.9366,1.9376,1.9361,1.9371,1538900028.0
2008-10-10 21:50:00,1.9372,1.9372,1.9361,1.9368,1538900028.0
2008-10-10 21:51:00,1.93585,1.93585,1.9355,1.9356,1538900028.0
2008-10-10 21:52:00,1.9354,1.9367,1.9349,1.9361,1030300002.0
2008-10-10 21:53:00,1.9362,1.9365,1.9349,1.9352,1030300002.0
2008-10-10 21:54:00,1.9351,1.9351,1.93315,1.93335,1030300002.0
2008-10-10 21:55:00,1.93335,1.93335,1.93275,1.9332,1533699998.0
2008-10-10 21:56:00,1.9325,1.9328,1.9299,1.9317,1324000012.0
2008-10-10 21:57:00,1.9314,1.9319,1.931,1.9313,1324000012.0
2008-10-10 21:58:00,1.9314,1.9338,1.9314,1.9329,1324000012.0
2008-10-10 21:59:00,1.933,1.9346,1.9298,1.9345,1324000012.0
2008-10-10 22:00:00,1.9341,1.9372,1.9338,1.937,1324000012.0
2008-10-10 22:01:00,1.9372,1.9372,1.9356,1.9359,1324000012.0
2008-10-10 22:02:00,1.9358,1.9365,1.9353,1.9364,1324000012.0
2008-10-10 22:03:00,1.936,1.9365,1.9334,1.9337,1324000012.0
2008-10-10 22:04:00,1.9328,1.93325,1.9325,1.9326,1324000012.0
2008-10-10 22:05:00,1.9334,1.9345,1.9334,1.9342,1717199992.0
2008-10-10 22:06:00,1.934,1.935,1.934,1.9345,1717199992.0
2008-10-10 22:07:00,1.9342,1.9353,1.9338,1.935,1717199992.0
2008-10-10 22:08:00,1.9349,1.9357,1.9345,1.9348,1717199992.0
2008-10-10 22:09:00,1.935,1.9365,1.935,1.936,1717199992.0
2008-10-10 22:10:00,1.9361,1.9365,1.9361,1.9364,1717199992.0
2008-10-10 22:11:00,1.936,1.9363,1.9356,1.9363,1717199992.0
2008-10-10 22:12:00,1.9369,1.9378,1.9369,1.9374,1548499985.0
2008-10-10 22:13:00,1.9376,1.9389,1.9376,1.9387,1548499985.0
2008-10-10 22:14:00,1.93775,1.93805,1.93715,1.93715,1548499985.0
2008-10-10 22:15:00,1.9374,1.9387,1.937,1.9373,1759399987.0
2008-10-10 22:16:00,1.9372,1.9382,1.9361,1.9381,1759399987.0
2008-10-10 22:17:00,1.9382,1.9393,1.9382,1.9386,1759399987.0
2008-10-10 22:18:00,1.9382,1.9382,1.93725,1.9374,1759399987.0
2008-10-10 22:19:00,1.9376,1.9384,1.9376,1.9384,410099998.0
2008-10-10 22:20:00,1.9383,1.9386,1.9383,1.9385,410099998.0
2008-10-10 22:21:00,1.9385,1.9385,1.9375,1.9375,1115499980.0
2008-10-10 22:22:00,1.9376,1.9381,1.9373,1.9379,1115499980.0
2008-10-10 22:23:00,1.9378,1.93825,1.9376,1.93825,1115499980.0
2008-10-10 22:24:00,1.93797,1.93865,1.93345,1.9359,1764611994.0
2008-10-10 22:25:00,1.9362,1.93645,1.9362,1.9362,1979199995.0
2008-10-10 22:26:00,1.93635,1.93635,1.9356,1.9356,906100001.0
2008-10-10 22:27:00,1.9356,1.9356,1.9355,1.9355,238400004.0
2008-10-10 22:28:00,1.9356,1.9362,1.9354,1.93595,718400001.0
2008-10-10 22:29:00,1.93595,1.93595,1.9358,1.9358,266100000.0
2008-10-10 22:30:00,1.9358,1.9367,1.9358,1.9367,301900003.0
2008-10-10 22:31:00,1.9369,1.9388,1.93685,1.93755,1276400007.0
2008-10-10 22:32:00,1.9376,1.9376,1.93645,1.93705,565800005.0
2008-10-10 22:33:00,1.9369,1.93715,1.93615,1.93715,1128099985.0
2008-10-10 22:34:00,1.9372,1.93745,1.9367,1.93745,1765699994.0
2008-10-10 22:35:00,1.93755,1.93785,1.93735,1.93735,1292799997.0
2008-10-10 22:36:00,1.9392,1.9395,1.9386,1.9395,1615499988.0
2008-10-10 22:37:00,1.9395,1.9395,1.93805,1.9382,1615499988.0
2008-10-10 22:38:00,1.9387,1.9391,1.9387,1.9391,926999990.0
2008-10-10 22:39:00,1.9392,1.9412,1.9392,1.9393,926999990.0
2008-10-10 22:40:00,1.9394,1.9394,1.9388,1.9393,926999990.0
2008-10-10 22:41:00,1.9392,1.9392,1.9378,1.9386,926999990.0
2008-10-10 22:42:00,1.9386,1.93895,1.93795,1.93795,926999990.0
2008-10-10 22:43:00,1.93795,1.9384,1.9376,1.9384,1205599993.0
2008-10-10 22:44:00,1.93835,1.93835,1.93685,1.93795,1432800006.0
2008-10-10 22:45:00,1.9383,1.93985,1.9382,1.9387,1565300001.0
2008-10-10 22:46:00,1.94,1.9402,1.9388,1.9396,1666500013.0
2008-10-10 22:47:00,1.9394,1.9412,1.9394,1.9408,1666500013.0
2008-10-10 22:48:00,1.94015,1.9409,1.94015,1.9404,1666500013.0
2008-10-10 22:49:00,1.94045,1.94145,1.94035,1.9407,2001400003.0
2008-10-10 22:50:00,1.9417,1.9437,1.9417,1.942,327100001.0
2008-10-10 22:51:00,1.9414,1.9417,1.94095,1.94105,327100001.0
2008-10-10 22:52:00,1.94105,1.9414,1.94075,1.94075,889099988.0
2008-10-10 22:53:00,1.9408,1.9411,1.94075,1.9411,1682400009.0
2008-10-10 22:54:00,1.9411,1.9411,1.94,1.9404,682399989.0
2008-10-10 22:55:00,1.9403,1.94045,1.93915,1.93985,1213900007.0
2008-10-10 22:56:00,1.941,1.9426,1.9407,1.9412,1955699940.0
2008-10-10 22:57:00,1.9414,1.9419,1.9403,1.9407,1955699940.0
2008-10-10 22:58:00,1.9406,1.941,1.9378,1.9378,1955699940.0
2008-10-10 22:59:00,1.9389,1.9417,1.9389,1.9401,143699999.0
2008-10-12 23:00:00,1.93489,1.93591,1.9341,1.93479,143699999.0
2008-10-12 23:01:00,1.93453,1.93554,1.93449,1.93515,301000000.0
2008-10-12 23:02:00,1.93496,1.93607,1.93408,1.93607,194800000.0
2008-10-12 23:03:00,1.93609,1.93609,1.93476,1.93476,148000000.0
2008-10-12 23:04:00,1.93524,1.93558,1.93456,1.93558,91000000.0
2008-10-12 23:05:00,1.9356,1.93597,1.93455,1.9353,54600000.0
2008-10-12 23:06:00,1.93538,1.9368,1.93538,1.93605,177400000.0
2008-10-12 23:07:00,1.93585,1.93686,1.93572,1.93686,47075000.0
2008-10-12 23:08:00,1.9358,1.9362,1.9358,1.9362,130800002.0
2008-10-12 23:09:00,1.9362,1.9363,1.9361,1.9361,844000000.0
2008-10-12 23:10:00,1.9363,1.9368,1.9356,1.9361,1345200002.0
2008-10-12 23:11:00,1.936,1.9369,1.936,1.9369,675259984.0
2008-10-12 23:12:00,1.937,1.9372,1.937,1.9371,628799984.0
2008-10-12 23:13:00,1.93726,1.9385,1.93725,1.93725,74000000.0
2008-10-12 23:14:00,1.93759,1.93773,1.93732,1.93769,30000000.0
2008-10-12 23:15:00,1.9371,1.9371,1.9371,1.9371,324000000.0
2008-10-12 23:16:00,1.93764,1.93788,1.93688,1.93688,59100000.0
2008-10-12 23:17:00,1.93715,1.9375,1.93549,1.93637,30200000.0
2008-10-12 23:18:00,1.93666,1.93797,1.93617,1.93737,112100000.0
2008-10-12 23:19:00,1.93742,1.93784,1.93721,1.93746,67100000.0
2008-10-12 23:20:00,1.93771,1.93865,1.93714,1.93787,48200000.0
2008-10-12 23:21:00,1.9371,1.9371,1.9371,1.9371,120099998.0
2008-10-12 23:22:00,1.93791,1.93943,1.9374,1.93782,23200000.0
2008-10-12 23:23:00,1.93748,1.93783,1.93748,1.93781,6000000.0
2008-10-12 23:24:00,1.93813,1.93879,1.9375,1.9375,13200000.0
2008-10-12 23:25:00,1.93767,1.93805,1.93744,1.93777,13200000.0
2008-10-12 23:26:00,1.9371,1.9371,1.9371,1.9371,120099998.0
2008-10-12 23:27:00,1.9371,1.9371,1.9371,1.9371,120099998.0
2008-10-12 23:28:00,1.9371,1.9371,1.9371,1.9371,106000000.0
2008-10-12 23:29:00,1.9371,1.9371,1.93655,1.93655,161599999.0
2008-10-12 23:30:00,1.9367,1.9367,1.9366,1.9366,57100001.0
2008-10-12 23:31:00,1.93809,1.9383,1.93775,1.93775,168000000.0
2008-10-12 23:32:00,1.93804,1.93817,1.93775,1.93808,465199998.0
2008-10-12 23:33:00,1.9382,1.93827,1.93807,1.93811,513200000.0
2008-10-12 23:34:00,1.9367,1.9367,1.9365,1.9367,71800002.0
2008-10-12 23:35:00,1.9363,1.9366,1.936,1.9362,121000005.0
2008-10-12 23:36:00,1.93685,1.9373,1.93685,1.9371,818000010.0
2008-10-12 23:37:00,1.9371,1.9371,1.9371,1.9371,698000000.0
2008-10-12 23:38:00,1.9371,1.9371,1.9347,1.9351,1523500008.0
2008-10-12 23:39:00,1.9351,1.9351,1.935,1.9351,410400002.0
2008-10-12 23:40:00,1.9351,1.9354,1.9351,1.9354,1210500000.0
2008-10-12 23:41:00,1.9355,1.9355,1.9355,1.9355,552000000.0
2008-10-12 23:42:00,1.9355,1.9355,1.9355,1.9355,570000000.0
2008-10-12 23:43:00,1.9356,1.9362,1.9354,1.936,764400002.0
2008-10-12 23:44:00,1.936,1.936,1.936,1.936,220000000.0
2008-10-12 23:45:00,1.936,1.936,1.936,1.936,660000000.0
2008-10-12 23:46:00,1.9339,1.9339,1.9337,1.9337,754800018.0
2008-10-12 23:47:00,1.9337,1.934,1.9337,1.934,728000015.0
2008-10-12 23:48:00,1.934,1.934,1.934,1.934,358400002.0
2008-10-12 23:49:00,1.93403,1.93476,1.93403,1.93404,144000000.0
2008-10-12 23:50:00,1.934,1.934,1.934,1.934,182000000.0
2008-10-12 23:51:00,1.934,1.934,1.934,1.934,770000000.0
2008-10-12 23:52:00,1.934,1.93461,1.93375,1.93435,98400000.0
2008-10-12 23:53:00,1.934,1.9342,1.934,1.9342,291599991.0
2008-10-12 23:54:00,1.9341,1.9351,1.9338,1.9338,275400003.0
2008-10-12 23:55:00,1.93462,1.93506,1.93424,1.93461,63400000.0
2008-10-12 23:56:00,1.934,1.9342,1.9339,1.934,619000011.0
2008-10-12 23:57:00,1.934,1.93465,1.9339,1.9345,1127800008.0
2008-10-12 23:58:00,1.9345,1.9347,1.9343,1.9343,637600018.0
2008-10-12 23:59:00,1.935,1.9357,1.9349,1.9349,1432600010.0
2008-10-13 00:00:00,1.93515,1.9368,1.93515,1.93645,2020500000.0
2008-10-13 00:01:00,1.9367,1.9374,1.93585,1.9374,724299995.0
2008-10-13 00:02:00,1.9374,1.9374,1.9374,1.9374,338899992.0
2008-10-13 00:03:00,1.9374,1.9377,1.9374,1.9376,547100008.0
2008-10-13 00:04:00,1.9376,1.9377,1.9374,1.9375,941300025.0
2008-10-13 00:05:00,1.9376,1.9376,1.9374,1.9374,1252400018.0
2008-10-13 00:06:00,1.9375,1.9376,1.9373,1.9376,788400009.0
2008-10-13 00:07:00,1.93795,1.9384,1.93795,1.9384,547600014.0
2008-10-13 00:08:00,1.93854,1.93901,1.9385,1.9385,67600000.0
2008-10-13 00:09:00,1.9383,1.9388,1.9383,1.9388,685800012.0
2008-10-13 00:10:00,1.9388,1.9391,1.93845,1.9391,1052400011.0
2008-10-13 00:11:00,1.93915,1.9394,1.9389,1.9393,1231900018.0
2008-10-13 00:12:00,1.9394,1.9395,1.9394,1.9394,841600007.0
2008-10-13 00:13:00,1.9395,1.9398,1.9394,1.9395,923800004.0
2008-10-13 00:14:00,1.9394,1.9396,1.9394,1.9394,704299987.0
2008-10-13 00:15:00,1.93931,1.9396,1.93843,1.93844,22400000.0
2008-10-13 00:16:00,1.9394,1.9394,1.9394,1.9394,797199998.0
2008-10-13 00:17:00,1.939,1.939,1.9382,1.939,47800000.0
2008-10-13 00:18:00,1.93885,1.93885,1.93679,1.93713,47800000.0
2008-10-13 00:19:00,1.9367,1.937,1.9367,1.9369,1423499999.0
2008-10-13 00:20:00,1.9369,1.937,1.9369,1.9369,527499998.0
2008-10-13 00:21:00,1.937,1.9377,1.937,1.9377,927799979.0
2008-10-13 00:22:00,1.9363,1.93685,1.9363,1.93635,57699999.0
2008-10-13 00:23:00,1.937,1.9374,1.937,1.9374,1134499992.0
2008-10-13 00:24:00,1.938,1.9382,1.9369,1.9373,818000030.0
2008-10-13 00:25:00,1.9372,1.9378,1.9369,1.9373,818000030.0
2008-10-13 00:26:00,1.9372,1.9376,1.9363,1.9368,818000030.0
2008-10-13 00:27:00,1.9369,1.9371,1.9357,1.936,818000030.0
2008-10-13 00:28:00,1.937,1.937,1.937,1.937,818000030.0
2008-10-13 00:29:00,1.9343,1.9347,1.9343,1.9346,508900007.0
2008-10-13 00:30:00,1.93485,1.9349,1.93475,1.9349,432600010.0
2008-10-13 00:31:00,1.9349,1.9349,1.9349,1.9349,193299999.0
2008-10-13 00:32:00,1.9349,1.9349,1.9349,1.9349,767199995.0
2008-10-13 00:33:00,1.9349,1.9349,1.9349,1.9349,667200006.0
2008-10-13 00:34:00,1.9349,1.9349,1.9344,1.9344,210899998.0
2008-10-13 00:35:00,1.9344,1.9344,1.9344,1.9344,1545499988.0
2008-10-13 00:36:00,1.9345,1.9365,1.9345,1.9358,1304900001.0
2008-10-13 00:37:00,1.93545,1.93565,1.93475,1.9352,1304900001.0
2008-10-13 00:38:00,1.9345,1.935,1.934,1.9347,888099983.0
2008-10-13 00:39:00,1.9336,1.9342,1.9336,1.9342,888099983.0
2008-10-13 00:40:00,1.9353,1.9353,1.9344,1.9346,1205299979.0
2008-10-13 00:41:00,1.9339,1.9339,1.9335,1.9337,1205299979.0
2008-10-13 00:42:00,1.9347,1.9353,1.9342,1.9351,1258399986.0
2008-10-13 00:43:00,1.9348,1.9348,1.93395,1.93445,1258399986.0
2008-10-13 00:44:00,1.9345,1.9345,1.93395,1.9343,1198300012.0
2008-10-13 00:45:00,1.9343,1.935,1.93415,1.935,1196399987.0
2008-10-13 00:46:00,1.9344,1.93484,1.93351,1.93439,75400000.0
2008-10-13 00:47:00,1.9352,1.9352,1.933,1.9333,237600000.0
2008-10-13 00:48:00,1.9339,1.9347,1.9339,1.9343,1173800019.0
2008-10-13 00:49:00,1.9344,1.9348,1.9339,1.9345,1173800019.0
2008-10-13 00:50:00,1.93365,1.9339,1.9336,1.9339,1173800019.0
2008-10-13 00:51:00,1.9337,1.9338,1.9336,1.9336,627800003.0
2008-10-13 00:52:00,1.9336,1.9338,1.9336,1.9337,1503000000.0
2008-10-13 00:53:00,1.9338,1.934,1.9338,1.934,1000199988.0
2008-10-13 00:54:00,1.934,1.934,1.934,1.934,1891799990.0
2008-10-13 00:55:00,1.934,1.934,1.9332,1.934,2054400026.0
2008-10-13 00:56:00,1.934,1.934,1.934,1.934,405199996.0
2008-10-13 00:57:00,1.934,1.934,1.934,1.934,566999991.0
2008-10-13 00:58:00,1.934,1.934,1.934,1.934,1601600022.0
2008-10-13 00:59:00,1.93296,1.93357,1.93256,1.93355,88200000.0
2008-10-13 01:00:00,1.93329,1.9339,1.93205,1.9339,100300000.0
2008-10-13 01:01:00,1.93348,1.93417,1.93281,1.93379,57900000.0
2008-10-13 01:02:00,1.9322,1.9325,1.93205,1.9321,56500000.0
2008-10-13 01:03:00,1.9322,1.9334,1.9322,1.9333,908800017.0
2008-10-13 01:04:00,1.9332,1.9338,1.9332,1.9338,1356600007.0
2008-10-13 01:05:00,1.9338,1.9338,1.93315,1.9333,2052599974.0
2008-10-13 01:06:00,1.9333,1.9339,1.93315,1.93325,1610300019.0
2008-10-13 01:07:00,1.9333,1.93365,1.93315,1.9333,1127699982.0
2008-10-13 01:08:00,1.93375,1.9339,1.93315,1.93375,1044399998.0
2008-10-13 01:09:00,1.9341,1.9341,1.9333,1.9333,985199989.0
2008-10-13 01:10:00,1.9333,1.9335,1.9333,1.9335,316400009.0
2008-10-13 01:11:00,1.9336,1.9341,1.9335,1.9341,1057599990.0
2008-10-13 01:12:00,1.9341,1.9343,1.9341,1.9341,739699997.0
2008-10-13 01:13:00,1.93395,1.93438,1.93359,1.93438,20000000.0
2008-10-13 01:14:00,1.9342,1.9347,1.9341,1.9347,940699998.0
2008-10-13 01:15:00,1.9348,1.9351,1.9346,1.935,1792399991.0
2008-10-13 01:16:00,1.9348,1.93585,1.9348,1.9352,1583099997.0
2008-10-13 01:17:00,1.9352,1.9355,1.9351,1.9351,1077200014.0
2008-10-13 01:18:00,1.9352,1.9352,1.935,1.9351,490699991.0
2008-10-13 01:19:00,1.9351,1.9351,1.9351,1.9351,91599998.0
2008-10-13 01:20:00,1.9351,1.9351,1.9351,1.9351,1065799984.0
2008-10-13 01:21:00,1.9351,1.9351,1.9351,1.9351,868999978.0
2008-10-13 01:22:00,1.93527,1.93556,1.93503,1.93552,97700000.0
2008-10-13 01:23:00,1.93562,1.93583,1.93527,1.93583,88100000.0
2008-10-13 01:24:00,1.9351,1.9351,1.9351,1.9351,212000000.0
2008-10-13 01:25:00,1.9352,1.9352,1.9352,1.9352,226099999.0
2008-10-13 01:26:00,1.9352,1.9352,1.9352,1.9352,388300011.0
2008-10-13 01:27:00,1.93486,1.93495,1.93428,1.93448,52500000.0
2008-10-13 01:28:00,1.93462,1.93511,1.93435,1.93464,263600000.0
2008-10-13 01:29:00,1.9352,1.9352,1.9352,1.9352,107500000.0
2008-10-13 01:30:00,1.9352,1.9352,1.9352,1.9352,295399994.0
2008-10-13 01:31:00,1.9352,1.9352,1.9352,1.9352,163699997.0
2008-10-13 01:32:00,1.9352,1.9352,1.9352,1.9352,289099991.0
2008-10-13 01:33:00,1.9352,1.9352,1.9352,1.9352,1079199996.0
2008-10-13 01:34:00,1.9352,1.9352,1.9352,1.9352,829399985.0
2008-10-13 01:35:00,1.9352,1.9352,1.9352,1.9352,812400005.0
2008-10-13 01:36:00,1.9352,1.9352,1.9352,1.9352,728200007.0
2008-10-13 01:37:00,1.93499,1.93524,1.93472,1.93488,149600000.0
2008-10-13 01:38:00,1.9352,1.9352,1.9352,1.9352,77400002.0
2008-10-13 01:39:00,1.9352,1.9352,1.9352,1.9352,449199996.0
2008-10-13 01:40:00,1.93494,1.93516,1.9345,1.9351,108000000.0
2008-10-13 01:41:00,1.93435,1.9345,1.93425,1.93445,260274999.0
2008-10-13 01:42:00,1.93445,1.93445,1.93405,1.93405,189175000.0
2008-10-13 01:43:00,1.93405,1.93405,1.9339,1.9339,294499996.0
2008-10-13 01:44:00,1.934,1.9341,1.9338,1.9341,209800001.0
2008-10-13 01:45:00,1.9341,1.9341,1.9338,1.93395,181675000.0
2008-10-13 01:46:00,1.93395,1.93455,1.93395,1.9344,145175000.0
2008-10-13 01:47:00,1.93455,1.93455,1.93385,1.93385,300674994.0
2008-10-13 01:48:00,1.93385,1.93435,1.93385,1.93435,190975000.0
2008-10-13 01:49:00,1.9343,1.9351,1.9343,1.93465,627900004.0
2008-10-13 01:50:00,1.9345,1.9351,1.9345,1.935,621400006.0
2008-10-13 01:51:00,1.935,1.93525,1.93495,1.93525,307400000.0
2008-10-13 01:52:00,1.93535,1.9359,1.9353,1.93585,662375000.0
2008-10-13 01:53:00,1.9359,1.9365,1.9359,1.9365,236699991.0
2008-10-13 01:54:00,1.9365,1.9372,1.9365,1.93665,379974996.0
2008-10-13 01:55:00,1.9365,1.93685,1.9365,1.93685,28100000.0
2008-10-13 01:56:00,1.9372,1.9375,1.937,1.9375,206475000.0
2008-10-13 01:57:00,1.9375,1.9378,1.93735,1.9376,357100000.0
2008-10-13 01:58:00,1.9374,1.9376,1.9371,1.9371,129975000.0
2008-10-13 01:59:00,1.93745,1.93788,1.93712,1.93765,620200000.0
2008-10-13 02:00:00,1.9374,1.93765,1.9364,1.9372,598800000.0
2008-10-13 02:01:00,1.93685,1.937,1.9367,1.937,215800000.0
2008-10-13 02:02:00,1.937,1.9373,1.93665,1.93675,254500000.0
2008-10-13 02:03:00,1.9367,1.9368,1.93565,1.9364,620449998.0
2008-10-13 02:04:00,1.93635,1.93635,1.93545,1.9357,745499995.0
2008-10-13 02:05:00,1.93585,1.936,1.93585,1.936,158900000.0
2008-10-13 02:06:00,1.936,1.9364,1.9356,1.9364,222700000.0
2008-10-13 02:07:00,1.9363,1.9366,1.9359,1.9366,111475000.0
2008-10-13 02:08:00,1.937,1.9373,1.937,1.9372,201900000.0
2008-10-13 02:09:00,1.9366,1.9366,1.9359,1.9364,201900000.0
2008-10-13 02:10:00,1.937,1.937,1.937,1.937,302750000.0
2008-10-13 02:11:00,1.9363,1.9363,1.93595,1.93605,302750000.0
2008-10-13 02:12:00,1.9361,1.9366,1.936,1.9364,336475000.0
2008-10-13 02:13:00,1.9365,1.9369,1.9365,1.9367,233600000.0
2008-10-13 02:14:00,1.9369,1.9369,1.9366,1.9367,64499999.0
2008-10-13 02:15:00,1.9368,1.9368,1.9368,1.9368,15900000.0
2008-10-13 02:16:00,1.9367,1.9368,1.9367,1.9368,24750000.0
2008-10-13 02:17:00,1.9366,1.9367,1.9365,1.9367,57675000.0
2008-10-13 02:18:00,1.9365,1.9365,1.9362,1.9363,198875000.0
2008-10-13 02:19:00,1.9363,1.9363,1.9363,1.9363,30400000.0
2008-10-13 02:20:00,1.9364,1.9365,1.9364,1.9364,43600000.0
2008-10-13 02:21:00,1.9365,1.9365,1.93555,1.93575,271174999.0
2008-10-13 02:22:00,1.93575,1.9358,1.93525,1.9354,273774999.0
2008-10-13 02:23:00,1.9354,1.93595,1.93505,1.93575,548949998.0
2008-10-13 02:24:00,1.93575,1.93575,1.93485,1.93485,213050000.0
2008-10-13 02:25:00,1.93525,1.9357,1.93525,1.9357,46500000.0
2008-10-13 02:26:00,1.93595,1.93605,1.93585,1.936,364199998.0
2008-10-13 02:27:00,1.93605,1.9362,1.936,1.9362,136500000.0
2008-10-13 02:28:00,1.9362,1.93665,1.9362,1.93665,176799999.0
2008-10-13 02:29:00,1.93665,1.9367,1.9366,1.9367,480899998.0
2008-10-13 02:30:00,1.9367,1.9368,1.93645,1.9368,569900011.0
2008-10-13 02:31:00,1.93675,1.93685,1.93665,1.9368,422500020.0
2008-10-13 02:32:00,1.9368,1.93695,1.93665,1.9369,341500002.0
2008-10-13 02:33:00,1.9369,1.9369,1.9368,1.9368,201399997.0
2008-10-13 02:34:00,1.9368,1.937,1.93655,1.93685,465674998.0
2008-10-13 02:35:00,1.93685,1.9374,1.93685,1.9371,310599997.0
2008-10-13 02:36:00,1.9368,1.93745,1.93665,1.93685,323800004.0
2008-10-13 02:37:00,1.937,1.937,1.937,1.937,19799999.0
2008-10-13 02:38:00,1.9371,1.9374,1.9371,1.9372,78599999.0
2008-10-13 02:39:00,1.93745,1.9377,1.93745,1.9376,152499997.0
2008-10-13 02:40:00,1.9377,1.9377,1.9375,1.9375,171499996.0
2008-10-13 02:41:00,1.9374,1.9384,1.9374,1.9383,502000004.0
2008-10-13 02:42:00,1.9383,1.9383,1.9378,1.9378,190900004.0
2008-10-13 02:43:00,1.9378,1.9386,1.9378,1.93855,396500003.0
2008-10-13 02:44:00,1.93855,1.9399,1.93825,1.9396,927600006.0
2008-10-13 02:45:00,1.9396,1.9398,1.93745,1.9378,703475004.0
2008-10-13 02:46:00,1.9384,1.939,1.938,1.93875,541499989.0
2008-10-13 02:47:00,1.9389,1.93935,1.9389,1.93935,445800002.0
2008-10-13 02:48:00,1.93935,1.93935,1.93775,1.93885,546649993.0
2008-10-13 02:49:00,1.93885,1.9392,1.9388,1.9389,505600009.0
2008-10-13 02:50:00,1.93885,1.9389,1.9383,1.9383,463000002.0
2008-10-13 02:51:00,1.9384,1.9386,1.9384,1.9386,33900000.0
2008-10-13 02:52:00,1.9386,1.9386,1.9383,1.9383,50500000.0
2008-10-13 02:53:00,1.9385,1.93865,1.93755,1.93755,270800000.0
2008-10-13 02:54:00,1.93755,1.93835,1.9375,1.93785,295150000.0
2008-10-13 02:55:00,1.93805,1.9382,1.93805,1.9382,141200000.0
2008-10-13 02:56:00,1.93835,1.93855,1.93805,1.93805,95300000.0
2008-10-13 02:57:00,1.9382,1.9383,1.9382,1.9383,47899999.0
2008-10-13 02:58:00,1.9382,1.9382,1.9382,1.9382,78200000.0
2008-10-13 02:59:00,1.93805,1.9387,1.93785,1.9383,314900005.0
2008-10-13 03:00:00,1.9382,1.9382,1.93675,1.9371,480700007.0
2008-10-13 03:01:00,1.9371,1.9371,1.93635,1.9366,1053399997.0
2008-10-13 03:02:00,1.9366,1.9368,1.93655,1.93665,213599999.0
2008-10-13 03:03:00,1.9366,1.9372,1.9362,1.9372,1284849999.0
2008-10-13 03:04:00,1.9372,1.9373,1.93535,1.9369,1028700008.0
2008-10-13 03:05:00,1.9369,1.9375,1.93665,1.9373,1303100016.0
2008-10-13 03:06:00,1.9373,1.9373,1.9372,1.9373,312100009.0
2008-10-13 03:07:00,1.9373,1.9373,1.9372,1.9373,155400000.0
2008-10-13 03:08:00,1.9373,1.9373,1.9372,1.9372,117099995.0
2008-10-13 03:09:00,1.9373,1.9373,1.93665,1.9371,367800002.0
2008-10-13 03:10:00,1.93715,1.93775,1.9371,1.9373,430800001.0
2008-10-13 03:11:00,1.9369,1.93715,1.93615,1.93615,998875007.0
2008-10-13 03:12:00,1.936,1.9361,1.9356,1.9356,343499997.0
2008-10-13 03:13:00,1.9357,1.9357,1.93495,1.9353,288899996.0
2008-10-13 03:14:00,1.9353,1.9353,1.93425,1.93425,209399992.0
2008-10-13 03:15:00,1.9344,1.9344,1.9344,1.9344,13500000.0
2008-10-13 03:16:00,1.9346,1.9349,1.9343,1.9349,579900009.0
2008-10-13 03:17:00,1.9349,1.9349,1.93315,1.93335,872699995.0
2008-10-13 03:18:00,1.93325,1.9333,1.9322,1.93245,553574998.0
2008-10-13 03:19:00,1.93235,1.9334,1.9318,1.93195,1177074995.0
2008-10-13 03:20:00,1.93195,1.9327,1.9315,1.9327,621799999.0
2008-10-13 03:21:00,1.9326,1.934,1.9325,1.9339,660500004.0
2008-10-13 03:22:00,1.93395,1.9342,1.9337,1.9339,633674996.0
2008-10-13 03:23:00,1.93385,1.9342,1.93355,1.9337,258000004.0
2008-10-13 03:24:00,1.9337,1.9341,1.9336,1.9341,342900001.0
2008-10-13 03:25:00,1.9341,1.9343,1.934,1.9342,297300003.0
2008-10-13 03:26:00,1.9342,1.9342,1.9339,1.934,145174998.0
2008-10-13 03:27:00,1.9342,1.9342,1.93245,1.9333,611300004.0
2008-10-13 03:28:00,1.93345,1.93355,1.9325,1.9334,472775011.0
2008-10-13 03:29:00,1.93335,1.93375,1.9329,1.9336,289275000.0
2008-10-13 03:30:00,1.9335,1.93505,1.9334,1.9341,680474975.0
2008-10-13 03:31:00,1.934,1.934,1.93265,1.9328,547600001.0
2008-10-13 03:32:00,1.93285,1.93315,1.9328,1.93315,103199999.0
2008-10-13 03:33:00,1.9333,1.9333,1.9332,1.9332,107699998.0
2008-10-13 03:34:00,1.9331,1.9335,1.9327,1.93275,413600009.0
2008-10-13 03:35:00,1.93285,1.9329,1.9324,1.9325,250575012.0
2008-10-13 03:36:00,1.93245,1.93315,1.9323,1.93255,555200020.0
2008-10-13 03:37:00,1.93255,1.933,1.9323,1.93255,680100005.0
2008-10-13 03:38:00,1.93255,1.9329,1.93045,1.9324,1257850012.0
2008-10-13 03:39:00,1.9324,1.9324,1.9319,1.93235,403975001.0
2008-10-13 03:40:00,1.9322,1.9322,1.9322,1.9322,19600000.0
2008-10-13 03:41:00,1.93158,1.93172,1.93136,1.93172,500900007.0
2008-10-13 03:42:00,1.93225,1.93225,1.93225,1.93225,37000000.0
2008-10-13 03:43:00,1.93141,1.93224,1.93092,1.93224,2010200004.0
2008-10-13 03:44:00,1.9324,1.9329,1.93225,1.9329,378099995.0
2008-10-13 03:45:00,1.9329,1.9347,1.9329,1.9347,1229599965.0
2008-10-13 03:46:00,1.9347,1.9347,1.9334,1.9337,571574993.0
2008-10-13 03:47:00,1.9335,1.934,1.9335,1.934,13300000.0
2008-10-13 03:48:00,1.9335,1.9335,1.9335,1.9335,13300000.0
2008-10-13 03:49:00,1.9335,1.9335,1.9334,1.9334,29500000.0
2008-10-13 03:50:00,1.9332,1.9332,1.9332,1.9332,52500000.0
2008-10-13 03:51:00,1.9332,1.9332,1.9326,1.93315,149800002.0
2008-10-13 03:52:00,1.9331,1.93355,1.933,1.93355,542975018.0
2008-10-13 03:53:00,1.9335,1.9342,1.9335,1.9335,856999988.0
2008-10-13 03:54:00,1.9336,1.9337,1.9335,1.9335,313199999.0
2008-10-13 03:55:00,1.9335,1.9336,1.9335,1.9336,251699993.0
2008-10-13 03:56:00,1.93365,1.93365,1.933,1.9334,330900001.0
2008-10-13 03:57:00,1.93335,1.93335,1.93325,1.93325,110200001.0
2008-10-13 03:58:00,1.93265,1.9328,1.93265,1.9328,93600000.0
2008-10-13 03:59:00,1.9328,1.93345,1.9328,1.93345,199100005.0
2008-10-13 04:00:00,1.9334,1.93545,1.9334,1.9353,311250002.0
2008-10-13 04:01:00,1.93475,1.9355,1.93435,1.93495,1170249988.0
2008-10-13 04:02:00,1.9349,1.93495,1.9335,1.9341,653150014.0
2008-10-13 04:03:00,1.9341,1.9341,1.93325,1.9334,445600000.0
2008-10-13 04:04:00,1.9336,1.93405,1.93315,1.9339,815699994.0
2008-10-13 04:05:00,1.934,1.9341,1.9335,1.93355,436099999.0
2008-10-13 04:06:00,1.9335,1.93365,1.9333,1.9334,150799999.0
2008-10-13 04:07:00,1.93345,1.93345,1.9333,1.93335,58500000.0
2008-10-13 04:08:00,1.9332,1.93425,1.9332,1.9342,427574999.0
2008-10-13 04:09:00,1.93425,1.9347,1.93425,1.9345,236200000.0
2008-10-13 04:10:00,1.9346,1.93565,1.93395,1.93485,1094400036.0
2008-10-13 04:11:00,1.9348,1.93585,1.9348,1.9355,769675030.0
2008-10-13 04:12:00,1.9355,1.936,1.9354,1.9358,417300001.0
2008-10-13 04:13:00,1.9358,1.9358,1.93485,1.93535,700074998.0
2008-10-13 04:14:00,1.9353,1.9355,1.93435,1.93495,721200012.0
2008-10-13 04:15:00,1.93485,1.93645,1.93485,1.936,1126800012.0
2008-10-13 04:16:00,1.936,1.936,1.9351,1.93575,321975001.0
2008-10-13 04:17:00,1.93555,1.93555,1.93435,1.93435,257975004.0
2008-10-13 04:18:00,1.93435,1.9345,1.93415,1.93435,149500000.0
2008-10-13 04:19:00,1.93445,1.93595,1.934,1.9346,1143800017.0
2008-10-13 04:20:00,1.9346,1.93565,1.9345,1.9356,808900004.0
2008-10-13 04:21:00,1.93565,1.9359,1.93465,1.9351,934550002.0
2008-10-13 04:22:00,1.9354,1.9364,1.9353,1.9357,1801800018.0
2008-10-13 04:23:00,1.9353,1.9353,1.9353,1.9353,1801800018.0
2008-10-13 04:24:00,1.9359,1.9363,1.9351,1.9351,837575012.0
2008-10-13 04:25:00,1.9346,1.935,1.9339,1.9343,837575012.0
2008-10-13 04:26:00,1.93402,1.93418,1.93336,1.93358,837575012.0
2008-10-13 04:27:00,1.9341,1.9353,1.9341,1.9352,1367200031.0
2008-10-13 04:28:00,1.9355,1.9362,1.9334,1.9359,1367200031.0
2008-10-13 04:29:00,1.9358,1.9358,1.9348,1.9348,1367200031.0
2008-10-13 04:30:00,1.935,1.935,1.935,1.935,1367200031.0
2008-10-13 04:31:00,1.935,1.935,1.9334,1.9337,751100005.0
2008-10-13 04:32:00,1.9339,1.9341,1.9329,1.934,1830800013.0
2008-10-13 04:33:00,1.9337,1.9337,1.9334,1.9334,1830800013.0
2008-10-13 04:34:00,1.9336,1.9344,1.9335,1.9339,1062300003.0
2008-10-13 04:35:00,1.9334,1.9334,1.9329,1.9333,1062300003.0
2008-10-13 04:36:00,1.9333,1.9333,1.9318,1.9318,1630900015.0
2008-10-13 04:37:00,1.9318,1.9318,1.93,1.9304,1150400001.0
2008-10-13 04:38:00,1.9306,1.9318,1.9303,1.9307,829999999.0
2008-10-13 04:39:00,1.9305,1.9319,1.9299,1.9312,829999999.0
2008-10-13 04:40:00,1.9311,1.9321,1.9306,1.9307,829999999.0
2008-10-13 04:41:00,1.9313,1.9313,1.9309,1.9313,829999999.0
2008-10-13 04:42:00,1.9313,1.9313,1.9297,1.9298,1818799998.0
2008-10-13 04:43:00,1.93,1.9302,1.9298,1.9298,2097499988.0
2008-10-13 04:44:00,1.9297,1.9307,1.9297,1.9301,2097499988.0
2008-10-13 04:45:00,1.93,1.9307,1.9291,1.9302,2097499988.0
2008-10-13 04:46:00,1.9303,1.9334,1.93,1.9332,2097499988.0
2008-10-13 04:47:00,1.9333,1.9336,1.9308,1.931,2097499988.0
2008-10-13 04:48:00,1.9309,1.9313,1.9296,1.9297,2097499988.0
2008-10-13 04:49:00,1.9295,1.9311,1.9263,1.9279,2097499988.0
2008-10-13 04:50:00,1.928,1.9289,1.9254,1.9262,2097499988.0
2008-10-13 04:51:00,1.9261,1.9307,1.9248,1.9303,2097499988.0
2008-10-13 04:52:00,1.9294,1.93115,1.9294,1.9309,2097499988.0
2008-10-13 04:53:00,1.9304,1.9319,1.9291,1.9304,1527400007.0
2008-10-13 04:54:00,1.9306,1.9316,1.9275,1.9301,1527400007.0
2008-10-13 04:55:00,1.9298,1.9306,1.9287,1.9299,1527400007.0
2008-10-13 04:56:00,1.9295,1.92955,1.92895,1.9294,1527400007.0
2008-10-13 04:57:00,1.9294,1.9305,1.9292,1.9305,1433300019.0
2008-10-13 04:58:00,1.9305,1.9306,1.92825,1.9301,1325175010.0
2008-10-13 04:59:00,1.9302,1.9327,1.9302,1.9325,1951100001.0
2008-10-13 05:00:00,1.9317,1.9329,1.9317,1.9325,1951100001.0
2008-10-13 05:01:00,1.933,1.9331,1.9319,1.9319,292100006.0
2008-10-13 05:02:00,1.932,1.9341,1.9314,1.9335,292100006.0
2008-10-13 05:03:00,1.9334,1.9336,1.9318,1.932,292100006.0
2008-10-13 05:04:00,1.9319,1.9327,1.9318,1.9324,292100006.0
2008-10-13 05:05:00,1.9325,1.9337,1.9322,1.9331,292100006.0
2008-10-13 05:06:00,1.9327,1.9329,1.9327,1.9329,292100006.0
2008-10-13 05:07:00,1.9327,1.9327,1.9327,1.9327,260599998.0
2008-10-13 05:08:00,1.9323,1.9334,1.9305,1.932,1473774996.0
2008-10-13 05:09:00,1.9327,1.9335,1.9321,1.9325,1473774996.0
2008-10-13 05:10:00,1.9324,1.9345,1.9324,1.9345,1473774996.0
2008-10-13 05:11:00,1.9354,1.936,1.9335,1.935,665199996.0
2008-10-13 05:12:00,1.9346,1.9346,1.9346,1.9346,665199996.0
2008-10-13 05:13:00,1.9346,1.9346,1.932,1.9323,2059899969.0
2008-10-13 05:14:00,1.9323,1.933,1.9323,1.9329,1638000025.0
2008-10-13 05:15:00,1.9329,1.9332,1.9329,1.9332,638499996.0
2008-10-13 05:16:00,1.9335,1.9338,1.9321,1.9327,664699996.0
2008-10-13 05:17:00,1.9332,1.9332,1.9332,1.9332,664699996.0
2008-10-13 05:18:00,1.9332,1.9332,1.9332,1.9332,802000000.0
2008-10-13 05:19:00,1.9332,1.9332,1.9332,1.9332,153400001.0
2008-10-13 05:20:00,1.9332,1.9335,1.9332,1.9335,220899994.0
2008-10-13 05:21:00,1.9336,1.9336,1.9336,1.9336,158599996.0
2008-10-13 05:22:00,1.9336,1.9338,1.9336,1.9336,1511700015.0
2008-10-13 05:23:00,1.9336,1.9336,1.9336,1.9336,1162100014.0
2008-10-13 05:24:00,1.9336,1.9336,1.9336,1.9336,289800011.0
2008-10-13 05:25:00,1.9336,1.9338,1.9336,1.9337,966900010.0
2008-10-13 05:26:00,1.9337,1.9342,1.9327,1.9332,975299990.0
2008-10-13 05:27:00,1.933,1.934,1.9321,1.9334,975299990.0
2008-10-13 05:28:00,1.9325,1.9343,1.9325,1.9342,975299990.0
2008-10-13 05:29:00,1.9342,1.9342,1.9342,1.9342,650099976.0
2008-10-13 05:30:00,1.9342,1.9342,1.9317,1.933,1566575031.0
2008-10-13 05:31:00,1.9331,1.9341,1.933,1.9333,1571174977.0
2008-10-13 05:32:00,1.93355,1.9346,1.93355,1.9345,1483899975.0
2008-10-13 05:33:00,1.9344,1.9347,1.9344,1.9345,1133799979.0
2008-10-13 05:34:00,1.9345,1.9345,1.9345,1.9345,116599998.0
2008-10-13 05:35:00,1.9345,1.9345,1.9344,1.9344,635199988.0
2008-10-13 05:36:00,1.9345,1.9351,1.9344,1.9351,562100004.0
2008-10-13 05:37:00,1.9351,1.9351,1.9351,1.9351,1198400006.0
2008-10-13 05:38:00,1.9351,1.9351,1.935,1.9351,1360200015.0
2008-10-13 05:39:00,1.9351,1.9351,1.9326,1.9333,959599994.0
2008-10-13 05:40:00,1.9334,1.9339,1.9334,1.9338,1873600006.0
2008-10-13 05:41:00,1.9339,1.9341,1.9339,1.9341,1197400004.0
2008-10-13 05:42:00,1.9341,1.9341,1.9341,1.9341,96599998.0
2008-10-13 05:43:00,1.9341,1.9341,1.9341,1.9341,520200005.0
2008-10-13 05:44:00,1.9341,1.9341,1.9341,1.9341,767899994.0
2008-10-13 05:45:00,1.9341,1.9344,1.934,1.9344,409900001.0
2008-10-13 05:46:00,1.9344,1.9345,1.9344,1.9344,1398499984.0
2008-10-13 05:47:00,1.9342,1.9349,1.9339,1.9342,608500000.0
2008-10-13 05:48:00,1.9341,1.9347,1.9338,1.9346,608500000.0
2008-10-13 05:49:00,1.9344,1.9344,1.9344,1.9344,608500000.0
2008-10-13 05:50:00,1.9344,1.9344,1.9344,1.9344,74800003.0
2008-10-13 05:51:00,1.9344,1.9344,1.9342,1.9342,1229899990.0
2008-10-13 05:52:00,1.9347,1.9354,1.9347,1.9349,666000000.0
2008-10-13 05:53:00,1.935,1.9354,1.9349,1.9351,666000000.0
2008-10-13 05:54:00,1.9346,1.93465,1.9346,1.9346,666000000.0
2008-10-13 05:55:00,1.9346,1.9346,1.9346,1.9346,2103899963.0
2008-10-13 05:56:00,1.9346,1.9347,1.9346,1.9346,1491100006.0
2008-10-13 05:57:00,1.9348,1.9349,1.9338,1.9341,1705200008.0
2008-10-13 05:58:00,1.93315,1.9337,1.93315,1.9335,1705200008.0
2008-10-13 05:59:00,1.9341,1.9344,1.9331,1.9331,541199982.0
2008-10-13 06:00:00,1.9332,1.9335,1.9329,1.9329,541199982.0
2008-10-13 06:01:00,1.9331,1.9331,1.9331,1.9331,541199982.0
2008-10-13 06:02:00,1.9328,1.9336,1.9324,1.9331,290399994.0
2008-10-13 06:03:00,1.9332,1.9335,1.9332,1.9335,290399994.0
2008-10-13 06:04:00,1.9329,1.9334,1.9327,1.9334,290399994.0
2008-10-13 06:05:00,1.9331,1.9331,1.9331,1.9331,290399994.0
2008-10-13 06:06:00,1.9328,1.9337,1.9326,1.9334,382800003.0
2008-10-13 06:07:00,1.9335,1.934,1.9331,1.9332,382800003.0
2008-10-13 06:08:00,1.9331,1.93335,1.9331,1.93335,382800003.0
2008-10-13 06:09:00,1.9345,1.9345,1.9337,1.9338,431600007.0
2008-10-13 06:10:00,1.9332,1.9332,1.9328,1.9328,431600007.0
2008-10-13 06:11:00,1.9328,1.9328,1.9328,1.9328,534300004.0
2008-10-13 06:12:00,1.9328,1.9328,1.9328,1.9328,117599998.0
2008-10-13 06:13:00,1.9305,1.9305,1.9305,1.9305,25500000.0
2008-10-13 06:14:00,1.9308,1.9315,1.9308,1.9315,962400014.0
2008-10-13 06:15:00,1.9325,1.9344,1.9325,1.9344,557200001.0
2008-10-13 06:16:00,1.93305,1.9333,1.933,1.9332,557200001.0
2008-10-13 06:17:00,1.9332,1.9332,1.9332,1.9332,455600008.0
2008-10-13 06:18:00,1.9332,1.9332,1.9332,1.9332,483100007.0
2008-10-13 06:19:00,1.9332,1.9332,1.9313,1.9313,514700002.0
2008-10-13 06:20:00,1.93175,1.93205,1.93135,1.9316,1148500010.0
2008-10-13 06:21:00,1.9321,1.9325,1.9316,1.9316,507599998.0
2008-10-13 06:22:00,1.9318,1.9318,1.9318,1.9318,507599998.0
2008-10-13 06:23:00,1.9319,1.9319,1.9309,1.9309,726799994.0
2008-10-13 06:24:00,1.9317,1.9317,1.9299,1.9306,726799994.0
2008-10-13 06:25:00,1.9309,1.9309,1.9292,1.9298,324500005.0
2008-10-13 06:26:00,1.9295,1.92985,1.9294,1.92985,324500005.0
2008-10-13 06:27:00,1.9299,1.9299,1.9298,1.9298,1193800018.0
2008-10-13 06:28:00,1.9296,1.9312,1.9296,1.9301,1506499999.0
2008-10-13 06:29:00,1.93,1.93165,1.93,1.9309,1506499999.0
2008-10-13 06:30:00,1.931,1.931,1.931,1.931,268499995.0
2008-10-13 06:31:00,1.931,1.931,1.9303,1.9308,110899997.0
2008-10-13 06:32:00,1.931,1.931,1.931,1.931,110899997.0
2008-10-13 06:33:00,1.931,1.9311,1.931,1.931,1347999970.0
2008-10-13 06:34:00,1.9313,1.9321,1.9311,1.9321,1143600005.0
2008-10-13 06:35:00,1.9312,1.9321,1.9311,1.932,1143600005.0
2008-10-13 06:36:00,1.932,1.932,1.932,1.932,1080299974.0
2008-10-13 06:37:00,1.932,1.932,1.932,1.932,540699982.0
2008-10-13 06:38:00,1.932,1.932,1.932,1.932,66199997.0
2008-10-13 06:39:00,1.932,1.932,1.9295,1.9301,913899995.0
2008-10-13 06:40:00,1.9302,1.9302,1.9299,1.9299,1056700003.0
2008-10-13 06:41:00,1.9299,1.9299,1.9299,1.9299,726199992.0
2008-10-13 06:42:00,1.9305,1.9307,1.9302,1.9303,1540699974.0
2008-10-13 06:43:00,1.9299,1.9303,1.9299,1.9303,1540699974.0
2008-10-13 06:44:00,1.9303,1.9311,1.9301,1.9311,1676499976.0
2008-10-13 06:45:00,1.9312,1.9313,1.9311,1.9312,1676499976.0
2008-10-13 06:46:00,1.9309,1.9309,1.9303,1.9304,1676499976.0
2008-10-13 06:47:00,1.9304,1.9306,1.9304,1.9306,1077799987.0
2008-10-13 06:48:00,1.9306,1.9306,1.9306,1.9306,1448900001.0
2008-10-13 06:49:00,1.9306,1.9307,1.9306,1.9307,1301200005.0
2008-10-13 06:50:00,1.9314,1.9322,1.9314,1.9316,839000004.0
2008-10-13 06:51:00,1.9315,1.9318,1.9314,1.9314,839000004.0
2008-10-13 06:52:00,1.9311,1.9312,1.931,1.931,839000004.0
2008-10-13 06:53:00,1.9318,1.9318,1.931,1.9315,150199997.0
2008-10-13 06:54:00,1.9313,1.9316,1.9313,1.9316,150199997.0
2008-10-13 06:55:00,1.9315,1.9315,1.9314,1.9314,326899994.0
2008-10-13 06:56:00,1.9314,1.9315,1.9314,1.9315,230299996.0
2008-10-13 06:57:00,1.9316,1.9318,1.9315,1.9317,906500003.0
2008-10-13 06:58:00,1.9317,1.932,1.9316,1.932,1146599999.0
2008-10-13 06:59:00,1.9325,1.9328,1.9321,1.9323,1116700004.0
2008-10-13 07:00:00,1.9324,1.9333,1.9324,1.9325,1116700004.0
2008-10-13 07:01:00,1.9321,1.9325,1.9321,1.9325,1116700004.0
2008-10-13 07:02:00,1.9326,1.9329,1.9325,1.9325,2107300026.0
2008-10-13 07:03:00,1.9327,1.9332,1.9324,1.9329,305999996.0
2008-10-13 07:04:00,1.9331,1.9337,1.9325,1.9332,305999996.0
2008-10-13 07:05:00,1.9333,1.934,1.9333,1.9337,305999996.0
2008-10-13 07:06:00,1.933,1.93325,1.933,1.9332,305999996.0
2008-10-13 07:07:00,1.93345,1.93395,1.9329,1.93315,1628199995.0
2008-10-13 07:08:00,1.9341,1.9346,1.9338,1.9345,1497999979.0
2008-10-13 07:09:00,1.9346,1.9353,1.934,1.9342,1497999979.0
2008-10-13 07:10:00,1.9343,1.9366,1.9343,1.9366,1497999979.0
2008-10-13 07:11:00,1.9364,1.9377,1.936,1.9375,1497999979.0
2008-10-13 07:12:00,1.9374,1.9375,1.9353,1.9366,1497999979.0
2008-10-13 07:13:00,1.9365,1.9374,1.9358,1.937,1497999979.0
2008-10-13 07:14:00,1.9368,1.9368,1.9368,1.9368,1497999979.0
2008-10-13 07:15:00,1.93685,1.93685,1.9368,1.9368,155000000.0
2008-10-13 07:16:00,1.937,1.9386,1.937,1.9375,975699991.0
2008-10-13 07:17:00,1.9373,1.9381,1.9366,1.937,975699991.0
2008-10-13 07:18:00,1.9364,1.93675,1.93625,1.9363,975699991.0
2008-10-13 07:19:00,1.9369,1.9371,1.9359,1.9363,733774980.0
2008-10-13 07:20:00,1.9362,1.9362,1.9346,1.9346,733774980.0
2008-10-13 07:21:00,1.9348,1.9359,1.9338,1.9339,733774980.0
2008-10-13 07:22:00,1.9338,1.9346,1.9333,1.9334,733774980.0
2008-10-13 07:23:00,1.9343,1.9343,1.93135,1.9341,733774980.0
2008-10-13 07:24:00,1.9343,1.9343,1.93375,1.9343,1549699973.0
2008-10-13 07:25:00,1.934,1.9343,1.9331,1.9333,160299995.0
2008-10-13 07:26:00,1.9329,1.9329,1.9329,1.9329,160299995.0
2008-10-13 07:27:00,1.933,1.933,1.9327,1.9327,390900002.0
2008-10-13 07:28:00,1.9327,1.9331,1.9327,1.9331,1696299985.0
2008-10-13 07:29:00,1.9337,1.9341,1.9334,1.9341,1039552010.0
2008-10-13 07:30:00,1.9338,1.9338,1.9336,1.9336,1039552010.0
2008-10-13 07:31:00,1.9336,1.9336,1.9336,1.9336,494399986.0
2008-10-13 07:32:00,1.9336,1.9336,1.9335,1.9336,1481700014.0
2008-10-13 07:33:00,1.9332,1.9337,1.9332,1.9336,1368299999.0
2008-10-13 07:34:00,1.9335,1.9338,1.933,1.9336,1368299999.0
2008-10-13 07:35:00,1.9336,1.9339,1.9336,1.9338,1368299999.0
2008-10-13 07:36:00,1.9339,1.9354,1.9338,1.935,2031324011.0
2008-10-13 07:37:00,1.9344,1.9354,1.9344,1.9354,2031324011.0
2008-10-13 07:38:00,1.9354,1.9382,1.9354,1.9382,2100200006.0
2008-10-13 07:39:00,1.938,1.9384,1.9378,1.9384,1562699997.0
2008-10-13 07:40:00,1.9382,1.9396,1.9382,1.9389,1562699997.0
2008-10-13 07:41:00,1.939,1.9395,1.9383,1.9383,1562699997.0
2008-10-13 07:42:00,1.9382,1.9382,1.9365,1.9369,1562699997.0
2008-10-13 07:43:00,1.9371,1.9371,1.9364,1.9366,1562699997.0
2008-10-13 07:44:00,1.9367,1.9372,1.9364,1.9364,1562699997.0
2008-10-13 07:45:00,1.9365,1.9371,1.9361,1.9366,1562699997.0
2008-10-13 07:46:00,1.9364,1.9365,1.9364,1.9364,1562699997.0
2008-10-13 07:47:00,1.9366,1.9372,1.9359,1.9361,1203200012.0
2008-10-13 07:48:00,1.936,1.9361,1.9354,1.9355,1203200012.0
2008-10-13 07:49:00,1.9357,1.9357,1.9345,1.935,1203200012.0
2008-10-13 07:50:00,1.9349,1.9354,1.9344,1.9354,1203200012.0
2008-10-13 07:51:00,1.9352,1.9353,1.9352,1.9352,1203200012.0
2008-10-13 07:52:00,1.9354,1.9364,1.9348,1.935,1724999982.0
2008-10-13 07:53:00,1.9351,1.9366,1.9351,1.9364,1724999982.0
2008-10-13 07:54:00,1.9365,1.937,1.936,1.9364,1724999982.0
2008-10-13 07:55:00,1.9357,1.9357,1.9357,1.9357,1724999982.0
2008-10-13 07:56:00,1.9357,1.9364,1.935,1.9351,1620678988.0
2008-10-13 07:57:00,1.935,1.9364,1.9347,1.9354,1620678988.0
2008-10-13 07:58:00,1.9358,1.9358,1.9341,1.93415,1620678988.0
2008-10-13 07:59:00,1.9346,1.9353,1.9345,1.9348,1637099998.0
2008-10-13 08:00:00,1.9347,1.9353,1.9345,1.9349,1637099998.0
2008-10-13 08:01:00,1.9347,1.9362,1.9347,1.9362,1637099998.0
2008-10-13 08:02:00,1.9363,1.9376,1.9363,1.9366,1637099998.0
2008-10-13 08:03:00,1.9367,1.9368,1.9364,1.9367,1637099998.0
2008-10-13 08:04:00,1.9366,1.9384,1.9366,1.9384,1637099998.0
2008-10-13 08:05:00,1.9382,1.9385,1.9369,1.9379,1637099998.0
2008-10-13 08:06:00,1.938,1.9389,1.9369,1.9374,1637099998.0
2008-10-13 08:07:00,1.9375,1.9379,1.9372,1.9376,1637099998.0
2008-10-13 08:08:00,1.9373,1.9378,1.9369,1.9375,1637099998.0
2008-10-13 08:09:00,1.9376,1.9383,1.9374,1.9379,1637099998.0
2008-10-13 08:10:00,1.938,1.9387,1.9376,1.9385,1637099998.0
2008-10-13 08:11:00,1.9386,1.9395,1.938,1.9391,1637099998.0
2008-10-13 08:12:00,1.9392,1.9401,1.939,1.9401,1637099998.0
2008-10-13 08:13:00,1.9402,1.9414,1.9397,1.9412,1637099998.0
2008-10-13 08:14:00,1.9411,1.9425,1.9406,1.9414,1637099998.0
2008-10-13 08:15:00,1.941,1.9426,1.941,1.9419,1637099998.0
2008-10-13 08:16:00,1.9418,1.9429,1.9407,1.9417,1637099998.0
2008-10-13 08:17:00,1.9418,1.9444,1.9417,1.9442,1637099998.0
2008-10-13 08:18:00,1.9443,1.9496,1.9443,1.9488,1637099998.0
2008-10-13 08:19:00,1.9489,1.9504,1.9483,1.9503,1637099998.0
2008-10-13 08:20:00,1.9502,1.9504,1.9483,1.9497,1637099998.0
2008-10-13 08:21:00,1.9498,1.9501,1.9496,1.9497,1637099998.0
2008-10-13 08:22:00,1.9498,1.9502,1.949,1.9496,1637099998.0
2008-10-13 08:23:00,1.9497,1.9502,1.9484,1.9487,1637099998.0
2008-10-13 08:24:00,1.9486,1.9489,1.9471,1.9474,1637099998.0
2008-10-13 08:25:00,1.9475,1.9479,1.9472,1.9475,1637099998.0
2008-10-13 08:26:00,1.9474,1.9485,1.947,1.9481,1637099998.0
2008-10-13 08:27:00,1.9482,1.9483,1.9466,1.9478,1637099998.0
2008-10-13 08:28:00,1.9481,1.9494,1.9478,1.9484,1637099998.0
2008-10-13 08:29:00,1.9485,1.9498,1.9485,1.9495,1637099998.0
2008-10-13 08:30:00,1.9494,1.95,1.949,1.949,1637099998.0
2008-10-13 08:31:00,1.9489,1.9493,1.9482,1.9493,1637099998.0
2008-10-13 08:32:00,1.9495,1.9495,1.9487,1.9494,1637099998.0
2008-10-13 08:33:00,1.9495,1.952,1.9495,1.9517,1637099998.0
2008-10-13 08:34:00,1.9518,1.9518,1.9514,1.9514,1637099998.0
2008-10-13 08:35:00,1.9515,1.952,1.9503,1.9503,1637099998.0
2008-10-13 08:36:00,1.9504,1.9516,1.9503,1.9515,1637099998.0
2008-10-13 08:37:00,1.9514,1.952,1.9509,1.9519,1637099998.0
2008-10-13 08:38:00,1.9521,1.9537,1.9518,1.9532,1637099998.0
2008-10-13 08:39:00,1.9533,1.9535,1.9526,1.9529,1637099998.0
2008-10-13 08:40:00,1.9531,1.9531,1.9519,1.9523,1637099998.0
2008-10-13 08:41:00,1.9524,1.9527,1.9511,1.9514,1637099998.0
2008-10-13 08:42:00,1.9512,1.9516,1.9507,1.9515,1637099998.0
2008-10-13 08:43:00,1.9516,1.9517,1.9506,1.9509,1637099998.0
2008-10-13 08:44:00,1.951,1.951,1.9504,1.9505,1637099998.0
2008-10-13 08:45:00,1.9507,1.951,1.9494,1.9494,1637099998.0
2008-10-13 08:46:00,1.9493,1.9493,1.948,1.9491,1637099998.0
2008-10-13 08:47:00,1.9492,1.9494,1.948,1.9482,1637099998.0
2008-10-13 08:48:00,1.9481,1.9494,1.9477,1.9494,1637099998.0
2008-10-13 08:49:00,1.9495,1.9495,1.9483,1.9487,1637099998.0
2008-10-13 08:50:00,1.9486,1.9489,1.9481,1.9485,1637099998.0
2008-10-13 08:51:00,1.9486,1.949,1.9466,1.9468,1637099998.0
2008-10-13 08:52:00,1.9469,1.9475,1.9467,1.9472,1637099998.0
2008-10-13 08:53:00,1.9471,1.9478,1.9461,1.9461,1637099998.0
2008-10-13 08:54:00,1.9462,1.9471,1.9459,1.9463,1637099998.0
2008-10-13 08:55:00,1.9464,1.9467,1.9451,1.9459,1637099998.0
2008-10-13 08:56:00,1.9458,1.9459,1.9451,1.9454,1637099998.0
2008-10-13 08:57:00,1.9455,1.9459,1.9451,1.9458,1637099998.0
2008-10-13 08:58:00,1.9459,1.947,1.9459,1.9467,1637099998.0
2008-10-13 08:59:00,1.9468,1.9468,1.9461,1.9464,1637099998.0
2008-10-13 09:00:00,1.9463,1.9467,1.9459,1.9466,1637099998.0
2008-10-13 09:01:00,1.9467,1.9471,1.9465,1.9465,1637099998.0
2008-10-13 09:02:00,1.9464,1.9465,1.9457,1.9457,1637099998.0
2008-10-13 09:03:00,1.9458,1.9458,1.9451,1.9453,1637099998.0
2008-10-13 09:04:00,1.9454,1.9456,1.9447,1.9451,1637099998.0
2008-10-13 09:05:00,1.9452,1.9452,1.9442,1.9446,1637099998.0
2008-10-13 09:06:00,1.9447,1.9456,1.9446,1.9454,1637099998.0
2008-10-13 09:07:00,1.9455,1.9471,1.9452,1.947,1637099998.0
2008-10-13 09:08:00,1.9469,1.9472,1.9445,1.9447,1637099998.0
2008-10-13 09:09:00,1.9446,1.9466,1.9446,1.9449,1637099998.0
2008-10-13 09:10:00,1.945,1.9455,1.9446,1.9447,1637099998.0
2008-10-13 09:11:00,1.9446,1.945,1.9444,1.9445,1637099998.0
2008-10-13 09:12:00,1.9444,1.9453,1.9443,1.945,1637099998.0
2008-10-13 09:13:00,1.9451,1.9452,1.9443,1.9443,1637099998.0
2008-10-13 09:14:00,1.9442,1.9453,1.9441,1.9443,1637099998.0
2008-10-13 09:15:00,1.9442,1.9445,1.9441,1.9443,1637099998.0
2008-10-13 09:16:00,1.9442,1.9451,1.9442,1.9449,1637099998.0
2008-10-13 09:17:00,1.945,1.9452,1.9441,1.9444,1637099998.0
2008-10-13 09:18:00,1.9442,1.9442,1.9431,1.9438,1637099998.0
2008-10-13 09:19:00,1.9439,1.9446,1.9436,1.9445,1637099998.0
2008-10-13 09:20:00,1.9446,1.9454,1.9446,1.9452,1637099998.0
2008-10-13 09:21:00,1.9453,1.9456,1.9447,1.9447,1637099998.0
2008-10-13 09:22:00,1.9448,1.945,1.9441,1.9448,1637099998.0
2008-10-13 09:23:00,1.9449,1.9461,1.9444,1.946,1637099998.0
2008-10-13 09:24:00,1.9461,1.9466,1.9454,1.9461,1637099998.0
2008-10-13 09:25:00,1.9462,1.9462,1.9451,1.9454,1637099998.0
2008-10-13 09:26:00,1.9453,1.9456,1.9452,1.9455,1637099998.0
2008-10-13 09:27:00,1.9454,1.9454,1.9443,1.9443,1637099998.0
2008-10-13 09:28:00,1.9444,1.9444,1.9436,1.9442,1637099998.0
2008-10-13 09:29:00,1.9443,1.9443,1.9436,1.9441,1637099998.0
2008-10-13 09:30:00,1.9442,1.9452,1.9442,1.9451,1637099998.0
2008-10-13 09:31:00,1.945,1.9453,1.9447,1.9452,1637099998.0
2008-10-13 09:32:00,1.9451,1.9468,1.945,1.9467,1637099998.0
2008-10-13 09:33:00,1.9468,1.9468,1.9458,1.946,1637099998.0
2008-10-13 09:34:00,1.9462,1.9462,1.9455,1.9459,1637099998.0
2008-10-13 09:35:00,1.9458,1.946,1.9449,1.9457,1637099998.0
2008-10-13 09:36:00,1.9458,1.9458,1.9449,1.9455,1637099998.0
2008-10-13 09:37:00,1.9454,1.9459,1.9452,1.9457,1637099998.0
2008-10-13 09:38:00,1.9458,1.9467,1.9454,1.9467,1637099998.0
2008-10-13 09:39:00,1.9468,1.9472,1.9458,1.9462,1637099998.0
2008-10-13 09:40:00,1.9463,1.9468,1.9459,1.9468,1637099998.0
2008-10-13 09:41:00,1.9467,1.9468,1.9452,1.9456,1637099998.0
2008-10-13 09:42:00,1.9455,1.9457,1.9449,1.9455,1637099998.0
2008-10-13 09:43:00,1.9456,1.9457,1.9452,1.9453,1637099998.0
2008-10-13 09:44:00,1.9452,1.9459,1.9451,1.9456,1637099998.0
2008-10-13 09:45:00,1.9455,1.9462,1.9453,1.9459,1637099998.0
2008-10-13 09:46:00,1.946,1.946,1.9454,1.9455,1637099998.0
2008-10-13 09:47:00,1.9454,1.9464,1.9454,1.9459,1637099998.0
2008-10-13 09:48:00,1.9458,1.9463,1.9451,1.9454,1637099998.0
2008-10-13 09:49:00,1.9453,1.9453,1.9423,1.9428,1637099998.0
2008-10-13 09:50:00,1.9427,1.9428,1.9422,1.9425,1637099998.0
2008-10-13 09:51:00,1.9426,1.9431,1.9421,1.9421,1637099998.0
2008-10-13 09:52:00,1.942,1.9427,1.9417,1.9426,1637099998.0
2008-10-13 09:53:00,1.9425,1.9427,1.9421,1.9422,1637099998.0
2008-10-13 09:54:00,1.9421,1.9426,1.9413,1.9413,1637099998.0
2008-10-13 09:55:00,1.9412,1.9412,1.94,1.9402,1637099998.0
2008-10-13 09:56:00,1.9403,1.9406,1.9397,1.9402,1637099998.0
2008-10-13 09:57:00,1.9401,1.9405,1.9397,1.9402,1637099998.0
2008-10-13 09:58:00,1.9403,1.9415,1.9402,1.9404,1637099998.0
2008-10-13 09:59:00,1.9403,1.9413,1.9382,1.9386,1637099998.0
2008-10-13 10:00:00,1.9387,1.9402,1.9376,1.9398,1637099998.0
2008-10-13 10:01:00,1.9399,1.9415,1.9395,1.9395,1637099998.0
2008-10-13 10:02:00,1.9396,1.9402,1.9392,1.9399,1637099998.0
2008-10-13 10:03:00,1.94,1.94,1.9392,1.9392,1637099998.0
2008-10-13 10:04:00,1.9391,1.9393,1.9379,1.9381,1637099998.0
2008-10-13 10:05:00,1.938,1.9381,1.9356,1.936,1637099998.0
2008-10-13 10:06:00,1.9359,1.9359,1.9323,1.9327,1637099998.0
2008-10-13 10:07:00,1.9326,1.9345,1.9323,1.9342,1637099998.0
2008-10-13 10:08:00,1.9344,1.9349,1.9341,1.9342,1637099998.0
2008-10-13 10:09:00,1.9343,1.9357,1.9342,1.9356,1637099998.0
2008-10-13 10:10:00,1.9357,1.9361,1.9347,1.9348,1637099998.0
2008-10-13 10:11:00,1.9349,1.9351,1.9343,1.9345,1637099998.0
2008-10-13 10:12:00,1.9344,1.9349,1.9344,1.9345,1637099998.0
2008-10-13 10:13:00,1.9346,1.935,1.9343,1.9347,1637099998.0
2008-10-13 10:14:00,1.9349,1.935,1.9336,1.9336,1637099998.0
2008-10-13 10:15:00,1.9337,1.9348,1.9336,1.9345,1637099998.0
2008-10-13 10:16:00,1.9346,1.9352,1.9343,1.9351,1637099998.0
2008-10-13 10:17:00,1.9352,1.9362,1.935,1.9359,1637099998.0
2008-10-13 10:18:00,1.936,1.937,1.9357,1.9361,1637099998.0
2008-10-13 10:19:00,1.936,1.9372,1.936,1.9367,1637099998.0
2008-10-13 10:20:00,1.9366,1.9367,1.9359,1.9364,1637099998.0
2008-10-13 10:21:00,1.9366,1.9369,1.9359,1.9363,1637099998.0
2008-10-13 10:22:00,1.9364,1.9367,1.9361,1.9364,1637099998.0
2008-10-13 10:23:00,1.9363,1.9367,1.9354,1.9367,1637099998.0
2008-10-13 10:24:00,1.9368,1.9368,1.936,1.9362,1637099998.0
2008-10-13 10:25:00,1.9363,1.9365,1.9359,1.936,1637099998.0
2008-10-13 10:26:00,1.9361,1.9365,1.9359,1.9361,1637099998.0
2008-10-13 10:27:00,1.9362,1.9362,1.9346,1.9346,1637099998.0
2008-10-13 10:28:00,1.9347,1.9363,1.9346,1.936,1637099998.0
2008-10-13 10:29:00,1.9359,1.9359,1.933,1.9336,1637099998.0
2008-10-13 10:30:00,1.9335,1.9356,1.9335,1.9344,1637099998.0
2008-10-13 10:31:00,1.9345,1.9348,1.9339,1.9341,1637099998.0
2008-10-13 10:32:00,1.934,1.934,1.9333,1.9338,1637099998.0
2008-10-13 10:33:00,1.9339,1.934,1.9335,1.9335,1637099998.0
2008-10-13 10:34:00,1.9334,1.9335,1.9327,1.9331,1637099998.0
2008-10-13 10:35:00,1.933,1.9333,1.9326,1.933,1637099998.0
2008-10-13 10:36:00,1.9328,1.9344,1.9327,1.9342,1637099998.0
2008-10-13 10:37:00,1.9341,1.9356,1.9341,1.9355,1637099998.0
2008-10-13 10:38:00,1.9356,1.9359,1.9352,1.9357,1637099998.0
2008-10-13 10:39:00,1.9355,1.9358,1.9349,1.935,1637099998.0
2008-10-13 10:40:00,1.9353,1.9353,1.934,1.9344,1637099998.0
2008-10-13 10:41:00,1.9343,1.9347,1.9342,1.9344,1637099998.0
2008-10-13 10:42:00,1.9343,1.9359,1.9341,1.9353,1637099998.0
2008-10-13 10:43:00,1.9352,1.9353,1.9347,1.9352,1637099998.0
2008-10-13 10:44:00,1.9351,1.9352,1.9347,1.9347,1637099998.0
2008-10-13 10:45:00,1.9346,1.9353,1.9344,1.9353,1637099998.0
2008-10-13 10:46:00,1.9354,1.9357,1.9352,1.9352,1637099998.0
2008-10-13 10:47:00,1.9353,1.9356,1.9346,1.935,1637099998.0
2008-10-13 10:48:00,1.9349,1.9357,1.9347,1.9356,1637099998.0
2008-10-13 10:49:00,1.9357,1.9371,1.9356,1.937,1637099998.0
2008-10-13 10:50:00,1.9369,1.9371,1.9366,1.9367,1637099998.0
2008-10-13 10:51:00,1.9368,1.9372,1.9365,1.9371,1637099998.0
2008-10-13 10:52:00,1.937,1.9375,1.9368,1.937,1637099998.0
2008-10-13 10:53:00,1.9369,1.9373,1.9364,1.9367,1637099998.0
2008-10-13 10:54:00,1.9368,1.9373,1.9366,1.9371,1637099998.0
2008-10-13 10:55:00,1.937,1.9372,1.9367,1.9371,1637099998.0
2008-10-13 10:56:00,1.9372,1.9378,1.9367,1.9377,1637099998.0
2008-10-13 10:57:00,1.9378,1.9381,1.9376,1.9376,1637099998.0
2008-10-13 10:58:00,1.9375,1.9376,1.9372,1.9372,1637099998.0
2008-10-13 10:59:00,1.9373,1.938,1.937,1.938,1637099998.0
2008-10-13 11:00:00,1.9381,1.9384,1.9371,1.9377,1637099998.0
2008-10-13 11:01:00,1.9376,1.9376,1.9371,1.9372,1637099998.0
2008-10-13 11:02:00,1.9371,1.9378,1.9368,1.9375,1637099998.0
2008-10-13 11:03:00,1.9376,1.9384,1.9375,1.9378,1637099998.0
2008-10-13 11:04:00,1.9379,1.9386,1.9375,1.9375,1637099998.0
2008-10-13 11:05:00,1.9374,1.9375,1.9352,1.9355,1637099998.0
2008-10-13 11:06:00,1.9356,1.9362,1.9354,1.936,1637099998.0
2008-10-13 11:07:00,1.9359,1.936,1.9356,1.9359,1637099998.0
2008-10-13 11:08:00,1.936,1.9373,1.9359,1.937,1637099998.0
2008-10-13 11:09:00,1.9371,1.9373,1.9363,1.9373,1637099998.0
2008-10-13 11:10:00,1.9372,1.9385,1.9369,1.938,1637099998.0
2008-10-13 11:11:00,1.9379,1.9387,1.9375,1.9382,1637099998.0
2008-10-13 11:12:00,1.9383,1.9385,1.938,1.9384,1637099998.0
2008-10-13 11:13:00,1.9385,1.9386,1.9377,1.9378,1637099998.0
2008-10-13 11:14:00,1.9377,1.938,1.9376,1.9377,1637099998.0
2008-10-13 11:15:00,1.9376,1.9381,1.9376,1.9379,1637099998.0
2008-10-13 11:16:00,1.938,1.9386,1.9379,1.9385,1637099998.0
2008-10-13 11:17:00,1.9386,1.939,1.9385,1.939,1637099998.0
2008-10-13 11:18:00,1.9389,1.9404,1.9388,1.9401,1637099998.0
2008-10-13 11:19:00,1.94,1.9413,1.94,1.9409,1637099998.0
2008-10-13 11:20:00,1.9408,1.941,1.9402,1.9405,1637099998.0
2008-10-13 11:21:00,1.9404,1.9406,1.9398,1.94,1637099998.0
2008-10-13 11:22:00,1.9401,1.9409,1.9401,1.9402,1637099998.0
2008-10-13 11:23:00,1.9403,1.9409,1.94,1.9402,1637099998.0
2008-10-13 11:24:00,1.9401,1.9409,1.9401,1.9408,1637099998.0
2008-10-13 11:25:00,1.9409,1.9421,1.9409,1.9415,1637099998.0
2008-10-13 11:26:00,1.9416,1.9427,1.9413,1.9425,1637099998.0
2008-10-13 11:27:00,1.9424,1.943,1.9417,1.9418,1637099998.0
2008-10-13 11:28:00,1.9417,1.9431,1.9414,1.9429,1637099998.0
2008-10-13 11:29:00,1.943,1.9441,1.9426,1.9439,1637099998.0
2008-10-13 11:30:00,1.944,1.9443,1.9428,1.943,1637099998.0
2008-10-13 11:31:00,1.9429,1.9444,1.9429,1.9444,1637099998.0
2008-10-13 11:32:00,1.9445,1.9449,1.9441,1.9443,1637099998.0
2008-10-13 11:33:00,1.9444,1.9444,1.9439,1.9443,1637099998.0
2008-10-13 11:34:00,1.9442,1.9442,1.9438,1.9441,1637099998.0
2008-10-13 11:35:00,1.944,1.944,1.9434,1.9438,1637099998.0
2008-10-13 11:36:00,1.9439,1.9445,1.9437,1.9444,1637099998.0
2008-10-13 11:37:00,1.9443,1.9444,1.9441,1.9442,1637099998.0
2008-10-13 11:38:00,1.9441,1.9446,1.9436,1.9444,1637099998.0
2008-10-13 11:39:00,1.9445,1.9446,1.9441,1.9444,1637099998.0
2008-10-13 11:40:00,1.9445,1.9447,1.944,1.9442,1637099998.0
2008-10-13 11:41:00,1.9444,1.9447,1.9437,1.9446,1637099998.0
2008-10-13 11:42:00,1.9445,1.9451,1.9443,1.9447,1637099998.0
2008-10-13 11:43:00,1.9448,1.945,1.9447,1.9448,1637099998.0
2008-10-13 11:44:00,1.9449,1.9454,1.9447,1.9451,1637099998.0
2008-10-13 11:45:00,1.9452,1.9457,1.945,1.9451,1637099998.0
2008-10-13 11:46:00,1.9452,1.9456,1.945,1.9455,1637099998.0
2008-10-13 11:47:00,1.9454,1.9459,1.9452,1.9457,1637099998.0
2008-10-13 11:48:00,1.9456,1.9459,1.9452,1.9458,1637099998.0
2008-10-13 11:49:00,1.9457,1.9461,1.945,1.945,1637099998.0
2008-10-13 11:50:00,1.9452,1.9464,1.9452,1.9461,1637099998.0
2008-10-13 11:51:00,1.946,1.9464,1.9455,1.9464,1637099998.0
2008-10-13 11:52:00,1.9463,1.948,1.9461,1.9478,1637099998.0
2008-10-13 11:53:00,1.9477,1.9485,1.9475,1.9478,1637099998.0
2008-10-13 11:54:00,1.9477,1.9481,1.9476,1.9477,1637099998.0
2008-10-13 11:55:00,1.9478,1.9494,1.9478,1.9482,1637099998.0
2008-10-13 11:56:00,1.9483,1.9495,1.9483,1.9492,1637099998.0
2008-10-13 11:57:00,1.9491,1.9492,1.9487,1.9488,1637099998.0
2008-10-13 11:58:00,1.9487,1.949,1.9485,1.9489,1637099998.0
2008-10-13 11:59:00,1.949,1.95,1.9482,1.9483,1637099998.0
2008-10-13 12:00:00,1.9482,1.9484,1.9475,1.9476,1637099998.0
2008-10-13 12:01:00,1.9475,1.9476,1.9469,1.9475,1637099998.0
2008-10-13 12:02:00,1.9474,1.9485,1.9474,1.9484,1637099998.0
2008-10-13 12:03:00,1.9485,1.9487,1.9479,1.9485,1637099998.0
2008-10-13 12:04:00,1.9486,1.9487,1.9477,1.948,1637099998.0
2008-10-13 12:05:00,1.9479,1.9488,1.9479,1.9484,1637099998.0
2008-10-13 12:06:00,1.9485,1.9494,1.9484,1.9493,1637099998.0
2008-10-13 12:07:00,1.9494,1.9494,1.9485,1.9488,1637099998.0
2008-10-13 12:08:00,1.9489,1.9493,1.948,1.9484,1637099998.0
2008-10-13 12:09:00,1.9482,1.9487,1.9475,1.9477,1637099998.0
2008-10-13 12:10:00,1.9478,1.9481,1.9474,1.9476,1637099998.0
2008-10-13 12:11:00,1.9477,1.9478,1.9466,1.9467,1637099998.0
2008-10-13 12:12:00,1.9468,1.9471,1.9457,1.9457,1637099998.0
2008-10-13 12:13:00,1.9458,1.9462,1.9454,1.9462,1637099998.0
2008-10-13 12:14:00,1.9463,1.9464,1.9459,1.9461,1637099998.0
2008-10-13 12:15:00,1.9462,1.9472,1.946,1.9471,1637099998.0
2008-10-13 12:16:00,1.9472,1.9488,1.9471,1.9486,1637099998.0
2008-10-13 12:17:00,1.9485,1.9495,1.9483,1.9492,1637099998.0
2008-10-13 12:18:00,1.9493,1.9494,1.9485,1.9485,1637099998.0
2008-10-13 12:19:00,1.9484,1.9487,1.9481,1.9484,1637099998.0
2008-10-13 12:20:00,1.9485,1.9489,1.9481,1.9482,1637099998.0
2008-10-13 12:21:00,1.9483,1.9485,1.9479,1.9481,1637099998.0
2008-10-13 12:22:00,1.948,1.9482,1.9477,1.9482,1637099998.0
2008-10-13 12:23:00,1.9481,1.949,1.9481,1.9489,1637099998.0
2008-10-13 12:24:00,1.9488,1.95,1.9488,1.9499,1637099998.0
2008-10-13 12:25:00,1.9498,1.9499,1.9494,1.9498,1637099998.0
2008-10-13 12:26:00,1.9497,1.9507,1.9497,1.9505,1637099998.0
2008-10-13 12:27:00,1.9506,1.9531,1.9506,1.9521,1637099998.0
2008-10-13 12:28:00,1.952,1.9536,1.9519,1.9534,1637099998.0
2008-10-13 12:29:00,1.9533,1.9545,1.9532,1.9543,1637099998.0
2008-10-13 12:30:00,1.9544,1.9555,1.9543,1.9544,1637099998.0
2008-10-13 12:31:00,1.9545,1.956,1.954,1.9555,1637099998.0
2008-10-13 12:32:00,1.9556,1.956,1.955,1.9554,1637099998.0
2008-10-13 12:33:00,1.9553,1.9558,1.9548,1.9548,1637099998.0
2008-10-13 12:34:00,1.9549,1.9551,1.9535,1.9537,1637099998.0
2008-10-13 12:35:00,1.9536,1.9542,1.9529,1.9531,1637099998.0
2008-10-13 12:36:00,1.953,1.9532,1.9522,1.9523,1637099998.0
2008-10-13 12:37:00,1.9522,1.9535,1.952,1.953,1637099998.0
2008-10-13 12:38:00,1.9531,1.9532,1.953,1.953,1637099998.0
2008-10-13 12:39:00,1.9529,1.9531,1.9528,1.9528,1637099998.0
2008-10-13 12:40:00,1.9527,1.9528,1.9522,1.9522,1637099998.0
2008-10-13 12:41:00,1.9521,1.9524,1.9519,1.9524,1637099998.0
2008-10-13 12:42:00,1.9523,1.9528,1.9522,1.9524,1637099998.0
2008-10-13 12:43:00,1.9523,1.9531,1.9523,1.9529,1637099998.0
2008-10-13 12:44:00,1.9528,1.9538,1.9526,1.9538,1637099998.0
2008-10-13 12:45:00,1.9537,1.9542,1.9536,1.9538,1637099998.0
2008-10-13 12:46:00,1.9539,1.9539,1.9533,1.9534,1637099998.0
2008-10-13 12:47:00,1.9533,1.9535,1.9528,1.9531,1637099998.0
2008-10-13 12:48:00,1.953,1.9534,1.9529,1.9534,1637099998.0
2008-10-13 12:49:00,1.9535,1.9537,1.9524,1.9535,1637099998.0
2008-10-13 12:50:00,1.9534,1.9539,1.9523,1.9524,1637099998.0
2008-10-13 12:51:00,1.9525,1.9549,1.9525,1.9549,1637099998.0
2008-10-13 12:52:00,1.9548,1.9558,1.9545,1.9551,1637099998.0
2008-10-13 12:53:00,1.9552,1.9563,1.9549,1.9554,1637099998.0
2008-10-13 12:54:00,1.9557,1.9558,1.9548,1.9548,1637099998.0
2008-10-13 12:55:00,1.9549,1.9549,1.9541,1.9548,1637099998.0
2008-10-13 12:56:00,1.9549,1.956,1.9541,1.9541,1637099998.0
2008-10-13 12:57:00,1.954,1.9551,1.954,1.9546,1637099998.0
2008-10-13 12:58:00,1.9547,1.955,1.9545,1.9548,1637099998.0
2008-10-13 12:59:00,1.9547,1.955,1.9544,1.9547,1637099998.0
2008-10-13 13:00:00,1.9546,1.9549,1.9542,1.9543,1637099998.0
2008-10-13 13:01:00,1.9544,1.9547,1.9541,1.9544,1637099998.0
2008-10-13 13:02:00,1.9543,1.9543,1.9533,1.9533,1637099998.0
2008-10-13 13:03:00,1.9532,1.9536,1.9527,1.9536,1637099998.0
2008-10-13 13:04:00,1.9535,1.9546,1.9534,1.9544,1637099998.0
2008-10-13 13:05:00,1.9546,1.9548,1.9541,1.9548,1637099998.0
2008-10-13 13:06:00,1.9549,1.9554,1.9548,1.9549,1637099998.0
2008-10-13 13:07:00,1.9548,1.9554,1.9548,1.955,1637099998.0
2008-10-13 13:08:00,1.9551,1.9553,1.955,1.9552,1637099998.0
2008-10-13 13:09:00,1.9553,1.9553,1.9548,1.9549,1637099998.0
2008-10-13 13:10:00,1.955,1.9556,1.955,1.9554,1637099998.0
2008-10-13 13:11:00,1.9555,1.9557,1.9551,1.9553,1637099998.0
2008-10-13 13:12:00,1.9554,1.9565,1.9553,1.9565,1637099998.0
2008-10-13 13:13:00,1.9564,1.9568,1.9564,1.9566,1637099998.0
2008-10-13 13:14:00,1.9565,1.9568,1.9561,1.9562,1637099998.0
2008-10-13 13:15:00,1.9563,1.9565,1.956,1.9562,1637099998.0
2008-10-13 13:16:00,1.956,1.9563,1.9555,1.9557,1637099998.0
2008-10-13 13:17:00,1.9556,1.9562,1.9551,1.9553,1637099998.0
2008-10-13 13:18:00,1.9552,1.9557,1.9551,1.9553,1637099998.0
2008-10-13 13:19:00,1.9552,1.9555,1.9549,1.955,1637099998.0
2008-10-13 13:20:00,1.9551,1.9558,1.9549,1.9556,1637099998.0
2008-10-13 13:21:00,1.9555,1.9558,1.9551,1.9551,1637099998.0
2008-10-13 13:22:00,1.9552,1.9552,1.9542,1.9548,1637099998.0
2008-10-13 13:23:00,1.9547,1.9549,1.9546,1.9548,1637099998.0
2008-10-13 13:24:00,1.9547,1.955,1.9546,1.9546,1637099998.0
2008-10-13 13:25:00,1.9545,1.9547,1.9539,1.954,1637099998.0
2008-10-13 13:26:00,1.9539,1.9543,1.9539,1.9542,1637099998.0
2008-10-13 13:27:00,1.9541,1.9544,1.9538,1.9541,1637099998.0
2008-10-13 13:28:00,1.9542,1.9543,1.9538,1.9543,1637099998.0
2008-10-13 13:29:00,1.9542,1.9549,1.9541,1.9548,1637099998.0
2008-10-13 13:30:00,1.9547,1.9552,1.9547,1.9551,1637099998.0
2008-10-13 13:31:00,1.9552,1.9556,1.9548,1.9555,1637099998.0
2008-10-13 13:32:00,1.9556,1.9559,1.9554,1.9558,1637099998.0
2008-10-13 13:33:00,1.9559,1.9563,1.9554,1.9558,1637099998.0
2008-10-13 13:34:00,1.9557,1.956,1.954,1.954,1637099998.0
2008-10-13 13:35:00,1.9542,1.9547,1.9536,1.9538,1637099998.0
2008-10-13 13:36:00,1.9536,1.9538,1.9532,1.9534,1637099998.0
2008-10-13 13:37:00,1.9535,1.9539,1.9533,1.9537,1637099998.0
2008-10-13 13:38:00,1.9538,1.9538,1.9526,1.9527,1637099998.0
2008-10-13 13:39:00,1.9528,1.9531,1.9526,1.953,1637099998.0
2008-10-13 13:40:00,1.9529,1.9534,1.9528,1.9532,1637099998.0
2008-10-13 13:41:00,1.9531,1.9537,1.953,1.9532,1637099998.0
2008-10-13 13:42:00,1.9533,1.955,1.9533,1.955,1637099998.0
2008-10-13 13:43:00,1.9551,1.9566,1.9551,1.9565,1637099998.0
2008-10-13 13:44:00,1.9566,1.9567,1.956,1.9561,1637099998.0
2008-10-13 13:45:00,1.9562,1.9562,1.9552,1.9553,1637099998.0
2008-10-13 13:46:00,1.9551,1.9559,1.955,1.9553,1637099998.0
2008-10-13 13:47:00,1.9552,1.9561,1.9551,1.9555,1637099998.0
2008-10-13 13:48:00,1.9554,1.9561,1.9554,1.9561,1637099998.0
2008-10-13 13:49:00,1.9562,1.957,1.9561,1.9566,1637099998.0
2008-10-13 13:50:00,1.9567,1.9572,1.9564,1.9572,1637099998.0
2008-10-13 13:51:00,1.957,1.957,1.9563,1.9565,1637099998.0
2008-10-13 13:52:00,1.9563,1.9571,1.956,1.9568,1637099998.0
2008-10-13 13:53:00,1.9569,1.9582,1.9569,1.9581,1637099998.0
2008-10-13 13:54:00,1.958,1.9581,1.9574,1.9581,1637099998.0
2008-10-13 13:55:00,1.958,1.9589,1.958,1.9588,1637099998.0
2008-10-13 13:56:00,1.9587,1.959,1.9583,1.9584,1637099998.0
2008-10-13 13:57:00,1.9585,1.9586,1.9582,1.9584,1637099998.0
2008-10-13 13:58:00,1.9583,1.9586,1.9582,1.9586,1637099998.0
2008-10-13 13:59:00,1.9585,1.9588,1.9582,1.9582,1637099998.0
2008-10-13 14:00:00,1.9583,1.9598,1.9582,1.9597,1637099998.0
2008-10-13 14:01:00,1.9598,1.9603,1.9593,1.9598,1637099998.0
2008-10-13 14:02:00,1.9599,1.9606,1.9599,1.9602,1637099998.0
2008-10-13 14:03:00,1.9603,1.9606,1.9601,1.9605,1637099998.0
2008-10-13 14:04:00,1.9606,1.9609,1.9604,1.9609,1637099998.0
2008-10-13 14:05:00,1.9608,1.9616,1.9607,1.9608,1637099998.0
2008-10-13 14:06:00,1.9607,1.9608,1.96,1.9601,1637099998.0
2008-10-13 14:07:00,1.96,1.9604,1.9592,1.9592,1637099998.0
2008-10-13 14:08:00,1.9593,1.9599,1.9592,1.9595,1637099998.0
2008-10-13 14:09:00,1.9596,1.96,1.9592,1.9599,1637099998.0
2008-10-13 14:10:00,1.96,1.96,1.9592,1.9597,1637099998.0
2008-10-13 14:11:00,1.9596,1.9598,1.9595,1.9596,1637099998.0
2008-10-13 14:12:00,1.9595,1.9597,1.9593,1.9595,1637099998.0
2008-10-13 14:13:00,1.9594,1.9603,1.9593,1.9602,1637099998.0
2008-10-13 14:14:00,1.9603,1.9623,1.96,1.9621,1637099998.0
2008-10-13 14:15:00,1.9622,1.9624,1.9608,1.9608,1637099998.0
2008-10-13 14:16:00,1.9607,1.9607,1.9601,1.9603,1637099998.0
2008-10-13 14:17:00,1.9604,1.9608,1.9604,1.9608,1637099998.0
2008-10-13 14:18:00,1.9609,1.9609,1.9605,1.9606,1637099998.0
2008-10-13 14:19:00,1.9607,1.9607,1.9604,1.9605,1637099998.0
2008-10-13 14:20:00,1.9606,1.9617,1.9606,1.9615,1637099998.0
2008-10-13 14:21:00,1.9616,1.9619,1.9616,1.9616,1637099998.0
2008-10-13 14:22:00,1.9617,1.9621,1.9614,1.9619,1637099998.0
2008-10-13 14:23:00,1.9618,1.9623,1.9618,1.9621,1637099998.0
2008-10-13 14:24:00,1.9622,1.9626,1.962,1.9626,1637099998.0
2008-10-13 14:25:00,1.9627,1.9631,1.9624,1.9628,1637099998.0
2008-10-13 14:26:00,1.9629,1.9631,1.9617,1.9617,1637099998.0
2008-10-13 14:27:00,1.9618,1.9619,1.9611,1.9612,1637099998.0
2008-10-13 14:28:00,1.9611,1.9615,1.961,1.9612,1637099998.0
2008-10-13 14:29:00,1.9611,1.9612,1.9608,1.961,1637099998.0
2008-10-13 14:30:00,1.9609,1.9611,1.9602,1.9604,1637099998.0
2008-10-13 14:31:00,1.9605,1.9611,1.96,1.96,1637099998.0
2008-10-13 14:32:00,1.9601,1.9607,1.9599,1.9604,1637099998.0
2008-10-13 14:33:00,1.9605,1.9606,1.9598,1.9604,1637099998.0
2008-10-13 14:34:00,1.9605,1.9606,1.9597,1.9602,1637099998.0
2008-10-13 14:35:00,1.9603,1.9604,1.9596,1.9601,1637099998.0
2008-10-13 14:36:00,1.96,1.9601,1.9577,1.9581,1637099998.0
2008-10-13 14:37:00,1.9582,1.9584,1.9575,1.9584,1637099998.0
2008-10-13 14:38:00,1.9583,1.9592,1.9582,1.9583,1637099998.0
2008-10-13 14:39:00,1.9582,1.9586,1.958,1.9584,1637099998.0
2008-10-13 14:40:00,1.9583,1.9585,1.9579,1.958,1637099998.0
2008-10-13 14:41:00,1.9579,1.958,1.9572,1.9576,1637099998.0
2008-10-13 14:42:00,1.9577,1.9577,1.9564,1.9569,1637099998.0
2008-10-13 14:43:00,1.9568,1.9569,1.9559,1.9561,1637099998.0
2008-10-13 14:44:00,1.9562,1.9568,1.956,1.9566,1637099998.0
2008-10-13 14:45:00,1.9567,1.9569,1.9559,1.9568,1637099998.0
2008-10-13 14:46:00,1.9567,1.9568,1.9558,1.956,1637099998.0
2008-10-13 14:47:00,1.9559,1.9562,1.9558,1.956,1637099998.0
2008-10-13 14:48:00,1.9559,1.9561,1.9558,1.9558,1637099998.0
2008-10-13 14:49:00,1.9559,1.9561,1.9556,1.9556,1637099998.0
2008-10-13 14:50:00,1.9557,1.9558,1.9553,1.9554,1637099998.0
2008-10-13 14:51:00,1.9553,1.9556,1.9551,1.9555,1637099998.0
2008-10-13 14:52:00,1.9556,1.9559,1.9555,1.9556,1637099998.0
2008-10-13 14:53:00,1.9557,1.9573,1.9555,1.9569,1637099998.0
2008-10-13 14:54:00,1.9568,1.9571,1.9564,1.9567,1637099998.0
2008-10-13 14:55:00,1.9568,1.9568,1.9561,1.9561,1637099998.0
2008-10-13 14:56:00,1.9562,1.9565,1.956,1.9562,1637099998.0
2008-10-13 14:57:00,1.9561,1.9567,1.9559,1.9564,1637099998.0
2008-10-13 14:58:00,1.9563,1.9571,1.9562,1.9562,1637099998.0
2008-10-13 14:59:00,1.9563,1.9575,1.9561,1.9566,1637099998.0
2008-10-13 15:00:00,1.9565,1.9575,1.9557,1.9573,1637099998.0
2008-10-13 15:01:00,1.9572,1.9574,1.9565,1.9565,1637099998.0
2008-10-13 15:02:00,1.9564,1.9573,1.956,1.9568,1637099998.0
2008-10-13 15:03:00,1.9569,1.9569,1.9561,1.9565,1637099998.0
2008-10-13 15:04:00,1.9564,1.9567,1.9557,1.9561,1637099998.0
2008-10-13 15:05:00,1.956,1.9561,1.9548,1.9549,1637099998.0
2008-10-13 15:06:00,1.955,1.956,1.9548,1.9559,1637099998.0
2008-10-13 15:07:00,1.956,1.9568,1.9558,1.9567,1637099998.0
2008-10-13 15:08:00,1.9566,1.9568,1.9562,1.9563,1637099998.0
2008-10-13 15:09:00,1.9564,1.9564,1.9557,1.956,1637099998.0
2008-10-13 15:10:00,1.9561,1.9562,1.9554,1.9555,1637099998.0
2008-10-13 15:11:00,1.9556,1.9563,1.9554,1.9562,1637099998.0
2008-10-13 15:12:00,1.9561,1.9566,1.9558,1.9566,1637099998.0
2008-10-13 15:13:00,1.9565,1.9571,1.9565,1.9568,1637099998.0
2008-10-13 15:14:00,1.9569,1.9578,1.9567,1.9567,1637099998.0
2008-10-13 15:15:00,1.9568,1.9575,1.9567,1.9573,1637099998.0
2008-10-13 15:16:00,1.9572,1.9577,1.957,1.9571,1637099998.0
2008-10-13 15:17:00,1.9572,1.9574,1.9569,1.957,1637099998.0
2008-10-13 15:18:00,1.9571,1.9575,1.957,1.9573,1637099998.0
2008-10-13 15:19:00,1.9572,1.9573,1.9565,1.9568,1637099998.0
2008-10-13 15:20:00,1.9569,1.9575,1.9569,1.9571,1637099998.0
2008-10-13 15:21:00,1.957,1.9576,1.957,1.9575,1637099998.0
2008-10-13 15:22:00,1.9576,1.9582,1.9575,1.9581,1637099998.0
2008-10-13 15:23:00,1.9582,1.9588,1.9581,1.9585,1637099998.0
2008-10-13 15:24:00,1.9586,1.9586,1.9579,1.9581,1637099998.0
2008-10-13 15:25:00,1.958,1.9584,1.958,1.9583,1637099998.0
2008-10-13 15:26:00,1.9582,1.9583,1.9577,1.9582,1637099998.0
2008-10-13 15:27:00,1.9581,1.9585,1.9579,1.9582,1637099998.0
2008-10-13 15:28:00,1.9583,1.9588,1.9579,1.9588,1637099998.0
2008-10-13 15:29:00,1.9587,1.959,1.9584,1.9589,1637099998.0
2008-10-13 15:30:00,1.9588,1.9591,1.9588,1.9589,1637099998.0
2008-10-13 15:31:00,1.9588,1.9596,1.9588,1.9596,1637099998.0
2008-10-13 15:32:00,1.9597,1.9603,1.9594,1.9602,1637099998.0
2008-10-13 15:33:00,1.9603,1.9605,1.96,1.9604,1637099998.0
2008-10-13 15:34:00,1.9603,1.9606,1.9602,1.9604,1637099998.0
2008-10-13 15:35:00,1.9603,1.9624,1.9603,1.9618,1637099998.0
2008-10-13 15:36:00,1.9619,1.9627,1.9615,1.9621,1637099998.0
2008-10-13 15:37:00,1.9622,1.9636,1.962,1.9634,1637099998.0
2008-10-13 15:38:00,1.9635,1.964,1.9629,1.964,1637099998.0
2008-10-13 15:39:00,1.9639,1.9639,1.9628,1.9629,1637099998.0
2008-10-13 15:40:00,1.9628,1.9633,1.9625,1.963,1637099998.0
2008-10-13 15:41:00,1.9628,1.9633,1.9628,1.9631,1637099998.0
2008-10-13 15:42:00,1.9632,1.9636,1.9626,1.963,1637099998.0
2008-10-13 15:43:00,1.9628,1.9632,1.9624,1.9624,1637099998.0
2008-10-13 15:44:00,1.9625,1.9626,1.9623,1.9625,1637099998.0
2008-10-13 15:45:00,1.9626,1.9627,1.9619,1.9624,1637099998.0
2008-10-13 15:46:00,1.9622,1.963,1.962,1.962,1637099998.0
2008-10-13 15:47:00,1.9621,1.9624,1.9618,1.9621,1637099998.0
2008-10-13 15:48:00,1.962,1.9623,1.9617,1.9622,1637099998.0
2008-10-13 15:49:00,1.9621,1.9629,1.9618,1.9628,1637099998.0
2008-10-13 15:50:00,1.9629,1.9631,1.9626,1.963,1637099998.0
2008-10-13 15:51:00,1.9629,1.9634,1.9626,1.9626,1637099998.0
2008-10-13 15:52:00,1.9628,1.9633,1.9623,1.9632,1637099998.0
2008-10-13 15:53:00,1.9631,1.9633,1.9624,1.9629,1637099998.0
2008-10-13 15:54:00,1.963,1.9636,1.9624,1.9624,1637099998.0
2008-10-13 15:55:00,1.9626,1.9629,1.9624,1.9628,1637099998.0
2008-10-13 15:56:00,1.9625,1.963,1.9624,1.9626,1637099998.0
2008-10-13 15:57:00,1.9625,1.9629,1.9621,1.9625,1637099998.0
2008-10-13 15:58:00,1.9626,1.9629,1.9622,1.9625,1637099998.0
2008-10-13 15:59:00,1.9623,1.9625,1.9618,1.9619,1637099998.0
2008-10-13 16:00:00,1.962,1.9625,1.9617,1.9623,1637099998.0
2008-10-13 16:01:00,1.9624,1.9636,1.9624,1.9631,1637099998.0
2008-10-13 16:02:00,1.963,1.9638,1.9629,1.9631,1637099998.0
2008-10-13 16:03:00,1.963,1.9638,1.9629,1.9635,1637099998.0
2008-10-13 16:04:00,1.9633,1.9637,1.9628,1.9632,1637099998.0
2008-10-13 16:05:00,1.9633,1.9635,1.9629,1.963,1637099998.0
2008-10-13 16:06:00,1.9632,1.9633,1.9626,1.9627,1637099998.0
2008-10-13 16:07:00,1.9628,1.9635,1.9628,1.9631,1637099998.0
2008-10-13 16:08:00,1.9632,1.9638,1.9628,1.9638,1637099998.0
2008-10-13 16:09:00,1.9639,1.9645,1.9637,1.9644,1637099998.0
2008-10-13 16:10:00,1.9645,1.965,1.9642,1.9649,1637099998.0
2008-10-13 16:11:00,1.965,1.9655,1.9647,1.9655,1637099998.0
2008-10-13 16:12:00,1.9656,1.9656,1.9643,1.9646,1637099998.0
2008-10-13 16:13:00,1.9645,1.965,1.9642,1.9649,1637099998.0
2008-10-13 16:14:00,1.9648,1.965,1.9646,1.9649,1637099998.0
2008-10-13 16:15:00,1.965,1.9656,1.9647,1.9656,1637099998.0
2008-10-13 16:16:00,1.9655,1.966,1.9653,1.9658,1637099998.0
2008-10-13 16:17:00,1.9657,1.9661,1.9654,1.9661,1637099998.0
2008-10-13 16:18:00,1.966,1.9667,1.9659,1.9666,1637099998.0
2008-10-13 16:19:00,1.9667,1.9669,1.9662,1.9662,1637099998.0
2008-10-13 16:20:00,1.9663,1.967,1.9658,1.9664,1637099998.0
2008-10-13 16:21:00,1.9663,1.9665,1.9657,1.9657,1637099998.0
2008-10-13 16:22:00,1.9658,1.9667,1.9655,1.9661,1637099998.0
2008-10-13 16:23:00,1.966,1.9677,1.9659,1.9677,1637099998.0
2008-10-13 16:24:00,1.9678,1.9683,1.9672,1.9682,1637099998.0
2008-10-13 16:25:00,1.9681,1.9683,1.967,1.9671,1637099998.0
2008-10-13 16:26:00,1.967,1.9674,1.9668,1.9671,1637099998.0
2008-10-13 16:27:00,1.9672,1.9679,1.9669,1.9676,1637099998.0
2008-10-13 16:28:00,1.9677,1.9684,1.9674,1.9678,1637099998.0
2008-10-13 16:29:00,1.9679,1.9689,1.9679,1.9688,1637099998.0
2008-10-13 16:30:00,1.9687,1.9689,1.9684,1.9688,1637099998.0
2008-10-13 16:31:00,1.9687,1.9688,1.9672,1.9677,1637099998.0
2008-10-13 16:32:00,1.9676,1.9679,1.9668,1.9672,1637099998.0
2008-10-13 16:33:00,1.9673,1.9676,1.9669,1.9675,1637099998.0
2008-10-13 16:34:00,1.9674,1.9678,1.9672,1.9672,1637099998.0
2008-10-13 16:35:00,1.9671,1.9673,1.9669,1.9671,1637099998.0
2008-10-13 16:36:00,1.9672,1.9679,1.9668,1.967,1637099998.0
2008-10-13 16:37:00,1.9669,1.967,1.9662,1.9662,1637099998.0
2008-10-13 16:38:00,1.9663,1.9665,1.9657,1.9663,1637099998.0
2008-10-13 16:39:00,1.9662,1.9672,1.9658,1.9668,1637099998.0
2008-10-13 16:40:00,1.9669,1.967,1.9664,1.967,1637099998.0
2008-10-13 16:41:00,1.9669,1.9673,1.9668,1.9671,1637099998.0
2008-10-13 16:42:00,1.967,1.9673,1.9668,1.9672,1637099998.0
2008-10-13 16:43:00,1.967,1.9679,1.9668,1.9679,1637099998.0
2008-10-13 16:44:00,1.9678,1.968,1.9677,1.9678,1637099998.0
2008-10-13 16:45:00,1.9677,1.9678,1.967,1.9671,1637099998.0
2008-10-13 16:46:00,1.967,1.9681,1.9668,1.9678,1637099998.0
2008-10-13 16:47:00,1.9677,1.968,1.9671,1.9673,1637099998.0
2008-10-13 16:48:00,1.9672,1.9672,1.9666,1.9666,1637099998.0
2008-10-13 16:49:00,1.9665,1.9665,1.9656,1.9657,1637099998.0
2008-10-13 16:50:00,1.9658,1.9659,1.9654,1.9658,1637099998.0
2008-10-13 16:51:00,1.9659,1.9668,1.9656,1.9666,1637099998.0
2008-10-13 16:52:00,1.9667,1.9682,1.9667,1.9682,1637099998.0
2008-10-13 16:53:00,1.9683,1.9689,1.9682,1.9688,1637099998.0
2008-10-13 16:54:00,1.9687,1.9693,1.9686,1.969,1637099998.0
2008-10-13 16:55:00,1.9691,1.9695,1.9688,1.9695,1637099998.0
2008-10-13 16:56:00,1.9696,1.9697,1.9693,1.9697,1637099998.0
2008-10-13 16:57:00,1.9696,1.9697,1.9691,1.9697,1637099998.0
2008-10-13 16:58:00,1.9698,1.97,1.9692,1.9697,1637099998.0
2008-10-13 16:59:00,1.9696,1.9705,1.9695,1.9701,1637099998.0
2008-10-13 17:00:00,1.97,1.9705,1.9696,1.97,1637099998.0
2008-10-13 17:01:00,1.9699,1.9705,1.9698,1.9704,1637099998.0
2008-10-13 17:02:00,1.9705,1.9706,1.9701,1.9704,1637099998.0
2008-10-13 17:03:00,1.9705,1.9707,1.9698,1.9698,1637099998.0
2008-10-13 17:04:00,1.9697,1.9699,1.9693,1.9698,1637099998.0
2008-10-13 17:05:00,1.9699,1.9702,1.9694,1.9698,1637099998.0
2008-10-13 17:06:00,1.9699,1.9717,1.9694,1.9716,1637099998.0
2008-10-13 17:07:00,1.9715,1.9715,1.9703,1.9704,1637099998.0
2008-10-13 17:08:00,1.9703,1.9706,1.9691,1.9691,1637099998.0
2008-10-13 17:09:00,1.9692,1.9694,1.968,1.9682,1637099998.0
2008-10-13 17:10:00,1.9683,1.9685,1.9676,1.968,1637099998.0
2008-10-13 17:11:00,1.9679,1.9682,1.9676,1.9677,1637099998.0
2008-10-13 17:12:00,1.9678,1.9683,1.9678,1.9681,1637099998.0
2008-10-13 17:13:00,1.9682,1.969,1.9682,1.9687,1637099998.0
2008-10-13 17:14:00,1.9688,1.9694,1.9687,1.969,1637099998.0
2008-10-13 17:15:00,1.9691,1.9696,1.9688,1.9696,1637099998.0
2008-10-13 17:16:00,1.9695,1.9701,1.9691,1.9692,1637099998.0
2008-10-13 17:17:00,1.9693,1.9703,1.9692,1.9703,1637099998.0
2008-10-13 17:18:00,1.9702,1.9704,1.9698,1.9703,1637099998.0
2008-10-13 17:19:00,1.9704,1.971,1.97,1.9706,1637099998.0
2008-10-13 17:20:00,1.9705,1.9709,1.9705,1.9705,1637099998.0
2008-10-13 17:21:00,1.9706,1.9706,1.9697,1.97,1637099998.0
2008-10-13 17:22:00,1.9701,1.9702,1.9692,1.9692,1637099998.0
2008-10-13 17:23:00,1.9693,1.9697,1.9689,1.9693,1637099998.0
2008-10-13 17:24:00,1.9692,1.9701,1.9692,1.9696,1637099998.0
2008-10-13 17:25:00,1.9697,1.9701,1.9691,1.9691,1637099998.0
2008-10-13 17:26:00,1.9692,1.9699,1.969,1.9697,1637099998.0
2008-10-13 17:27:00,1.9695,1.9701,1.9691,1.9697,1637099998.0
2008-10-13 17:28:00,1.9698,1.9699,1.9694,1.9698,1637099998.0
2008-10-13 17:29:00,1.9699,1.9701,1.9697,1.9698,1637099998.0
2008-10-13 17:30:00,1.9699,1.9707,1.9698,1.9707,1637099998.0
2008-10-13 17:31:00,1.9708,1.9717,1.9706,1.9714,1637099998.0
2008-10-13 17:32:00,1.9715,1.9716,1.9702,1.9704,1637099998.0
2008-10-13 17:33:00,1.9705,1.9725,1.9703,1.9723,1637099998.0
2008-10-13 17:34:00,1.9724,1.9732,1.9721,1.9724,1637099998.0
2008-10-13 17:35:00,1.9725,1.9729,1.9719,1.9719,1637099998.0
2008-10-13 17:36:00,1.972,1.9725,1.9718,1.9721,1637099998.0
2008-10-13 17:37:00,1.972,1.9724,1.9715,1.9717,1637099998.0
2008-10-13 17:38:00,1.9718,1.972,1.9715,1.9718,1637099998.0
2008-10-13 17:39:00,1.9716,1.9716,1.9712,1.9714,1637099998.0
2008-10-13 17:40:00,1.9715,1.972,1.9714,1.9719,1637099998.0
2008-10-13 17:41:00,1.972,1.9726,1.9719,1.9726,1637099998.0
2008-10-13 17:42:00,1.9727,1.9729,1.9724,1.9729,1637099998.0
2008-10-13 17:43:00,1.9728,1.9748,1.9728,1.9748,1637099998.0
2008-10-13 17:44:00,1.9747,1.9747,1.9736,1.9738,1637099998.0
2008-10-13 17:45:00,1.9737,1.9739,1.9721,1.9722,1637099998.0
2008-10-13 17:46:00,1.9724,1.9736,1.9724,1.9734,1637099998.0
2008-10-13 17:47:00,1.9735,1.9737,1.9729,1.9731,1637099998.0
2008-10-13 17:48:00,1.973,1.9737,1.973,1.9735,1637099998.0
2008-10-13 17:49:00,1.9736,1.9747,1.9734,1.9747,1637099998.0
2008-10-13 17:50:00,1.9748,1.9748,1.9727,1.9731,1637099998.0
2008-10-13 17:51:00,1.973,1.9735,1.9723,1.9725,1637099998.0
2008-10-13 17:52:00,1.9724,1.9729,1.9722,1.9727,1637099998.0
2008-10-13 17:53:00,1.9726,1.9734,1.9723,1.9733,1637099998.0
2008-10-13 17:54:00,1.9734,1.9735,1.973,1.9733,1637099998.0
2008-10-13 17:55:00,1.9732,1.9736,1.973,1.9736,1637099998.0
2008-10-13 17:56:00,1.9735,1.9735,1.973,1.9734,1637099998.0
2008-10-13 17:57:00,1.9733,1.9735,1.973,1.9731,1637099998.0
2008-10-13 17:58:00,1.973,1.9733,1.9728,1.973,1637099998.0
2008-10-13 17:59:00,1.9731,1.9743,1.9729,1.9743,1637099998.0
2008-10-13 18:00:00,1.9744,1.9751,1.9742,1.9749,1637099998.0
2008-10-13 18:01:00,1.9748,1.9748,1.973,1.973,1637099998.0
2008-10-13 18:02:00,1.9729,1.9739,1.9729,1.9733,1637099998.0
2008-10-13 18:03:00,1.9734,1.974,1.9732,1.974,1637099998.0
2008-10-13 18:04:00,1.9742,1.9749,1.9739,1.9745,1637099998.0
2008-10-13 18:05:00,1.9744,1.9746,1.9736,1.974,1637099998.0
2008-10-13 18:06:00,1.9739,1.9743,1.9728,1.9732,1637099998.0
2008-10-13 18:07:00,1.9733,1.9736,1.9731,1.9736,1637099998.0
2008-10-13 18:08:00,1.9737,1.9742,1.9735,1.974,1637099998.0
2008-10-13 18:09:00,1.9741,1.9747,1.974,1.9742,1637099998.0
2008-10-13 18:10:00,1.9741,1.9749,1.9741,1.9743,1637099998.0
2008-10-13 18:11:00,1.9742,1.9754,1.9741,1.9753,1637099998.0
2008-10-13 18:12:00,1.9754,1.9754,1.9735,1.9738,1637099998.0
2008-10-13 18:13:00,1.9737,1.974,1.973,1.9736,1637099998.0
2008-10-13 18:14:00,1.9735,1.975,1.9732,1.9744,1637099998.0
2008-10-13 18:15:00,1.9745,1.975,1.9742,1.9742,1637099998.0
2008-10-13 18:16:00,1.9743,1.9745,1.9725,1.9725,1637099998.0
2008-10-13 18:17:00,1.9726,1.9734,1.9724,1.9728,1637099998.0
2008-10-13 18:18:00,1.9729,1.973,1.972,1.9729,1637099998.0
2008-10-13 18:19:00,1.9728,1.9728,1.9714,1.9717,1637099998.0
2008-10-13 18:20:00,1.9716,1.9739,1.9716,1.9735,1637099998.0
2008-10-13 18:21:00,1.9736,1.9738,1.9718,1.9738,1637099998.0
2008-10-13 18:22:00,1.9737,1.9742,1.9734,1.9739,1637099998.0
2008-10-13 18:23:00,1.9738,1.9753,1.9736,1.9748,1637099998.0
2008-10-13 18:24:00,1.9749,1.9751,1.974,1.975,1637099998.0
2008-10-13 18:25:00,1.9749,1.9776,1.9748,1.9773,1637099998.0
2008-10-13 18:26:00,1.9772,1.9778,1.9767,1.9774,1637099998.0
2008-10-13 18:27:00,1.9777,1.9786,1.9777,1.9781,1637099998.0
2008-10-13 18:28:00,1.978,1.9788,1.9779,1.9787,1637099998.0
2008-10-13 18:29:00,1.9786,1.9787,1.9781,1.9783,1637099998.0
2008-10-13 18:30:00,1.9782,1.9782,1.9772,1.9782,1637099998.0
2008-10-13 18:31:00,1.9781,1.9787,1.9777,1.9781,1637099998.0
2008-10-13 18:32:00,1.978,1.9783,1.9773,1.9776,1637099998.0
2008-10-13 18:33:00,1.9775,1.978,1.9771,1.9778,1637099998.0
2008-10-13 18:34:00,1.9777,1.9781,1.9772,1.9777,1637099998.0
2008-10-13 18:35:00,1.9778,1.9784,1.9778,1.9783,1637099998.0
2008-10-13 18:36:00,1.9784,1.9785,1.9773,1.9774,1637099998.0
2008-10-13 18:37:00,1.9773,1.9774,1.9769,1.9771,1637099998.0
2008-10-13 18:38:00,1.9772,1.9775,1.9764,1.9765,1637099998.0
2008-10-13 18:39:00,1.9767,1.9776,1.9765,1.9773,1637099998.0
2008-10-13 18:40:00,1.9772,1.9774,1.9769,1.9772,1637099998.0
2008-10-13 18:41:00,1.9773,1.9776,1.9773,1.9774,1637099998.0
2008-10-13 18:42:00,1.9775,1.9786,1.9773,1.9784,1637099998.0
2008-10-13 18:43:00,1.9786,1.9789,1.9779,1.9784,1637099998.0
2008-10-13 18:44:00,1.9783,1.9789,1.9776,1.9786,1637099998.0
2008-10-13 18:45:00,1.9787,1.9791,1.9782,1.9788,1637099998.0
2008-10-13 18:46:00,1.9787,1.9791,1.9781,1.9784,1637099998.0
2008-10-13 18:47:00,1.9785,1.9803,1.9782,1.9803,1637099998.0
2008-10-13 18:48:00,1.9802,1.9802,1.9784,1.9785,1637099998.0
2008-10-13 18:49:00,1.9784,1.9785,1.9779,1.9782,1637099998.0
2008-10-13 18:50:00,1.9781,1.9782,1.9776,1.9776,1637099998.0
2008-10-13 18:51:00,1.9775,1.9779,1.9771,1.9773,1637099998.0
2008-10-13 18:52:00,1.9772,1.9779,1.9766,1.9768,1637099998.0
2008-10-13 18:53:00,1.9769,1.9771,1.9765,1.9768,1637099998.0
2008-10-13 18:54:00,1.9769,1.9778,1.9769,1.9775,1637099998.0
2008-10-13 18:55:00,1.9773,1.9776,1.977,1.977,1637099998.0
2008-10-13 18:56:00,1.9771,1.9772,1.9757,1.9757,1637099998.0
2008-10-13 18:57:00,1.9761,1.9763,1.976,1.9763,1637099998.0
2008-10-13 18:58:00,1.9762,1.9766,1.9756,1.9756,1692599998.0
2008-10-13 18:59:00,1.9755,1.976,1.9752,1.9758,1692599998.0
2008-10-13 19:00:00,1.9757,1.9758,1.9752,1.9757,1692599998.0
2008-10-13 19:01:00,1.9756,1.9757,1.9746,1.9748,1692599998.0
2008-10-13 19:02:00,1.9749,1.9755,1.9749,1.9754,1692599998.0
2008-10-13 19:03:00,1.9752,1.9752,1.97515,1.9752,1692599998.0
2008-10-13 19:04:00,1.9753,1.9753,1.9745,1.9751,1248000006.0
2008-10-13 19:05:00,1.975,1.9752,1.9739,1.9739,1248000006.0
2008-10-13 19:06:00,1.974,1.974,1.973,1.9732,1248000006.0
2008-10-13 19:07:00,1.9731,1.9736,1.9719,1.9719,1248000006.0
2008-10-13 19:08:00,1.972,1.9738,1.9716,1.9736,1248000006.0
2008-10-13 19:09:00,1.9735,1.9738,1.973,1.9732,1248000006.0
2008-10-13 19:10:00,1.973,1.9741,1.9729,1.9739,1248000006.0
2008-10-13 19:11:00,1.974,1.9741,1.9733,1.9736,1248000006.0
2008-10-13 19:12:00,1.9737,1.9739,1.9725,1.9727,1248000006.0
2008-10-13 19:13:00,1.9728,1.973,1.9719,1.9722,1248000006.0
2008-10-13 19:14:00,1.9721,1.9721,1.9714,1.9718,1248000006.0
2008-10-13 19:15:00,1.9719,1.9729,1.971,1.9716,1248000006.0
2008-10-13 19:16:00,1.9717,1.9723,1.9705,1.9706,1248000006.0
2008-10-13 19:17:00,1.9705,1.9713,1.9704,1.9713,1248000006.0
2008-10-13 19:18:00,1.9712,1.9719,1.9712,1.9719,1248000006.0
2008-10-13 19:19:00,1.9718,1.9719,1.9714,1.9715,1248000006.0
2008-10-13 19:20:00,1.9716,1.9722,1.9715,1.9717,1248000006.0
2008-10-13 19:21:00,1.9716,1.9732,1.9716,1.9731,1248000006.0
2008-10-13 19:22:00,1.973,1.973,1.9727,1.973,1248000006.0
2008-10-13 19:23:00,1.9731,1.9732,1.972,1.9721,1248000006.0
2008-10-13 19:24:00,1.972,1.9727,1.972,1.9725,1248000006.0
2008-10-13 19:25:00,1.9726,1.9734,1.9726,1.9733,1248000006.0
2008-10-13 19:26:00,1.9732,1.974,1.973,1.9731,1248000006.0
2008-10-13 19:27:00,1.9732,1.9734,1.9729,1.9731,1248000006.0
2008-10-13 19:28:00,1.9732,1.9732,1.9724,1.9724,1248000006.0
2008-10-13 19:29:00,1.9722,1.9724,1.971,1.9714,2114224986.0
2008-10-13 19:30:00,1.9713,1.9714,1.9707,1.9707,2114224986.0
2008-10-13 19:31:00,1.9706,1.9711,1.9704,1.9711,2114224986.0
2008-10-13 19:32:00,1.9712,1.9714,1.9708,1.9708,2114224986.0
2008-10-13 19:33:00,1.9709,1.9717,1.9708,1.9711,2114224986.0
2008-10-13 19:34:00,1.971,1.9718,1.9708,1.9714,2114224986.0
2008-10-13 19:35:00,1.9713,1.9713,1.9705,1.9707,2114224986.0
2008-10-13 19:36:00,1.9705,1.9714,1.9705,1.9714,2114224986.0
2008-10-13 19:37:00,1.9715,1.9717,1.9699,1.97,2114224986.0
2008-10-13 19:38:00,1.9699,1.97,1.9695,1.9698,2114224986.0
2008-10-13 19:39:00,1.9697,1.9699,1.9693,1.9695,2114224986.0
2008-10-13 19:40:00,1.9696,1.971,1.9695,1.971,2114224986.0
2008-10-13 19:41:00,1.9709,1.9711,1.9706,1.9709,2114224986.0
2008-10-13 19:42:00,1.9708,1.9712,1.9695,1.9698,2114224986.0
2008-10-13 19:43:00,1.9697,1.9699,1.9693,1.9693,2114224986.0
2008-10-13 19:44:00,1.9692,1.9694,1.9683,1.9684,2114224986.0
2008-10-13 19:45:00,1.9683,1.9694,1.9683,1.9694,2114224986.0
2008-10-13 19:46:00,1.9695,1.9702,1.9694,1.9701,2114224986.0
2008-10-13 19:47:00,1.9702,1.9707,1.9698,1.9702,320874999.0
2008-10-13 19:48:00,1.9705,1.9709,1.9695,1.9698,320874999.0
2008-10-13 19:49:00,1.9697,1.9707,1.9696,1.9699,320874999.0
2008-10-13 19:50:00,1.9701,1.9702,1.9688,1.9691,320874999.0
2008-10-13 19:51:00,1.9692,1.9694,1.9683,1.9684,320874999.0
2008-10-13 19:52:00,1.9683,1.9693,1.9681,1.9693,320874999.0
2008-10-13 19:53:00,1.9692,1.9693,1.9688,1.9689,320874999.0
2008-10-13 19:54:00,1.9688,1.9699,1.96875,1.9699,320874999.0
2008-10-13 19:55:00,1.9701,1.9702,1.9699,1.9701,1713700002.0
2008-10-13 19:56:00,1.97,1.9708,1.9698,1.9708,1713700002.0
2008-10-13 19:57:00,1.9706,1.9711,1.9705,1.9709,1713700002.0
2008-10-13 19:58:00,1.9708,1.971,1.9701,1.9707,1713700002.0
2008-10-13 19:59:00,1.9706,1.9707,1.9698,1.9703,1713700002.0
2008-10-13 20:00:00,1.9705,1.9708,1.9703,1.9707,1713700002.0
2008-10-13 20:01:00,1.9708,1.971,1.97,1.9707,1713700002.0
2008-10-13 20:02:00,1.9708,1.9715,1.9708,1.9709,1713700002.0
2008-10-13 20:03:00,1.971,1.9723,1.971,1.972,1713700002.0
2008-10-13 20:04:00,1.9718,1.9723,1.9714,1.9715,1713700002.0
2008-10-13 20:05:00,1.97115,1.97145,1.9711,1.9714,1713700002.0
2008-10-13 20:06:00,1.9718,1.9722,1.9716,1.9722,1978999998.0
2008-10-13 20:07:00,1.9723,1.9725,1.9722,1.9722,1978999998.0
2008-10-13 20:08:00,1.9721,1.9724,1.9721,1.9722,1978999998.0
2008-10-13 20:09:00,1.972,1.97205,1.97185,1.97205,1978999998.0
2008-10-13 20:10:00,1.9722,1.9722,1.9716,1.9716,1497599990.0
2008-10-13 20:11:00,1.9714,1.9716,1.9704,1.9708,1497599990.0
2008-10-13 20:12:00,1.9709,1.9713,1.9709,1.971,1497599990.0
2008-10-13 20:13:00,1.9709,1.9714,1.9708,1.9714,1497599990.0
2008-10-13 20:14:00,1.9713,1.9715,1.9709,1.9711,1497599990.0
2008-10-13 20:15:00,1.9712,1.9715,1.971,1.9715,1497599990.0
2008-10-13 20:16:00,1.9714,1.9716,1.9711,1.9713,1497599990.0
2008-10-13 20:17:00,1.97125,1.9713,1.9711,1.9712,1497599990.0
2008-10-13 20:18:00,1.97125,1.97125,1.971,1.971,642599997.0
2008-10-13 20:19:00,1.97105,1.9712,1.97105,1.9712,338500005.0
2008-10-13 20:20:00,1.9714,1.9717,1.9712,1.9713,1348199988.0
2008-10-13 20:21:00,1.9712,1.9717,1.9708,1.9715,1348199988.0
2008-10-13 20:22:00,1.9714,1.9717,1.9706,1.9707,1348199988.0
2008-10-13 20:23:00,1.9708,1.9709,1.9698,1.9699,1348199988.0
2008-10-13 20:24:00,1.9698,1.9703,1.9682,1.9682,1348199988.0
2008-10-13 20:25:00,1.9683,1.9684,1.9682,1.9683,1348199988.0
2008-10-13 20:26:00,1.9687,1.9689,1.9683,1.9686,1348199988.0
2008-10-13 20:27:00,1.96855,1.9686,1.9683,1.96835,1348199988.0
2008-10-13 20:28:00,1.9683,1.9683,1.9674,1.9678,1362200001.0
2008-10-13 20:29:00,1.9681,1.9682,1.9676,1.9679,1948299982.0
2008-10-13 20:30:00,1.9678,1.9684,1.9671,1.9673,1948299982.0
2008-10-13 20:31:00,1.9672,1.9683,1.9669,1.9673,1948299982.0
2008-10-13 20:32:00,1.9674,1.9675,1.9663,1.9667,1948299982.0
2008-10-13 20:33:00,1.9668,1.9679,1.9668,1.9675,1948299982.0
2008-10-13 20:34:00,1.96735,1.96795,1.96735,1.9677,1948299982.0
2008-10-13 20:35:00,1.9679,1.9686,1.9678,1.9683,1461599991.0
2008-10-13 20:36:00,1.9682,1.9688,1.968,1.9687,1461599991.0
2008-10-13 20:37:00,1.9686,1.9687,1.9676,1.9677,1461599991.0
2008-10-13 20:38:00,1.9676,1.9682,1.9675,1.9677,1461599991.0
2008-10-13 20:39:00,1.9676,1.9676,1.9657,1.9657,1461599991.0
2008-10-13 20:40:00,1.9658,1.9668,1.9652,1.9659,1461599991.0
2008-10-13 20:41:00,1.9661,1.9671,1.9661,1.9667,1461599991.0
2008-10-13 20:42:00,1.9668,1.9679,1.9667,1.9678,1461599991.0
2008-10-13 20:43:00,1.9677,1.9683,1.9675,1.9678,1461599991.0
2008-10-13 20:44:00,1.9677,1.9687,1.9676,1.9684,1461599991.0
2008-10-13 20:45:00,1.9685,1.9698,1.9682,1.9695,1461599991.0
2008-10-13 20:46:00,1.9695,1.96985,1.9695,1.9698,1461599991.0
2008-10-13 20:47:00,1.9698,1.9698,1.96965,1.96965,1114900002.0
2008-10-13 20:48:00,1.9699,1.97,1.9696,1.9696,762955983.0
2008-10-13 20:49:00,1.9697,1.9703,1.9696,1.9701,762955983.0
2008-10-13 20:50:00,1.97,1.97,1.9697,1.9697,762955983.0
2008-10-13 20:51:00,1.96925,1.96957,1.96913,1.9692,762955983.0
2008-10-13 20:52:00,1.9698,1.9707,1.9698,1.9704,1757799981.0
2008-10-13 20:53:00,1.9703,1.9705,1.9702,1.9704,1757799981.0
2008-10-13 20:54:00,1.9703,1.9705,1.9699,1.97,1757799981.0
2008-10-13 20:55:00,1.9699,1.97,1.9694,1.9696,1757799981.0
2008-10-13 20:56:00,1.9695,1.9699,1.9694,1.9697,1757799981.0
2008-10-13 20:57:00,1.9698,1.9703,1.9697,1.9701,1757799981.0
2008-10-13 20:58:00,1.97,1.9701,1.9696,1.9698,1757799981.0
2008-10-13 20:59:00,1.9697,1.97,1.9695,1.9695,1757799981.0
2008-10-13 21:00:00,1.9694,1.9702,1.9693,1.97,1757799981.0
2008-10-13 21:01:00,1.9699,1.9699,1.9693,1.9693,1757799981.0
2008-10-13 21:02:00,1.9692,1.97,1.9692,1.9696,1757799981.0
2008-10-13 21:03:00,1.9697,1.9697,1.9697,1.9697,1757799981.0
2008-10-13 21:04:00,1.9695,1.9699,1.9684,1.9697,2073999992.0
2008-10-13 21:05:00,1.9695,1.9705,1.9688,1.9688,2073999992.0
2008-10-13 21:06:00,1.9688,1.9692,1.9688,1.9692,2073999992.0
2008-10-13 21:07:00,1.9689,1.97,1.9689,1.97,2052400007.0
2008-10-13 21:08:00,1.9699,1.97,1.9685,1.9693,2052400007.0
2008-10-13 21:09:00,1.9692,1.9698,1.9687,1.9695,2052400007.0
2008-10-13 21:10:00,1.9694,1.9697,1.969,1.9695,2052400007.0
2008-10-13 21:11:00,1.9694,1.9698,1.9692,1.9697,2052400007.0
2008-10-13 21:12:00,1.9698,1.9699,1.9691,1.9691,2052400007.0
2008-10-13 21:13:00,1.9692,1.9699,1.9692,1.9699,2052400007.0
2008-10-13 21:14:00,1.9697,1.97,1.9697,1.96985,2052400007.0
2008-10-13 21:15:00,1.9701,1.971,1.97,1.9709,1425799995.0
2008-10-13 21:16:00,1.971,1.9711,1.9707,1.9709,1425799995.0
2008-10-13 21:17:00,1.9708,1.9709,1.9705,1.9707,1425799995.0
2008-10-13 21:18:00,1.9705,1.97065,1.9705,1.97055,1425799995.0
2008-10-13 21:19:00,1.97055,1.97075,1.97055,1.9707,1034000017.0
2008-10-13 21:20:00,1.97065,1.9707,1.9705,1.9705,1018000030.0
2008-10-13 21:21:00,1.9706,1.9717,1.9706,1.9717,1852549990.0
2008-10-13 21:22:00,1.9718,1.9723,1.9716,1.9717,1852549990.0
2008-10-13 21:23:00,1.9716,1.9729,1.9716,1.9721,1852549990.0
2008-10-13 21:24:00,1.9721,1.97275,1.9719,1.97255,1852549990.0
2008-10-13 21:25:00,1.9728,1.9734,1.97265,1.973,2116751998.0
2008-10-13 21:26:00,1.97305,1.97355,1.97305,1.9732,1504150008.0
2008-10-13 21:27:00,1.9734,1.9737,1.973,1.9732,1663500008.0
2008-10-13 21:28:00,1.9735,1.9745,1.9735,1.9741,1663500008.0
2008-10-13 21:29:00,1.974,1.9743,1.974,1.97425,1663500008.0
2008-10-13 21:30:00,1.9744,1.9757,1.9737,1.9754,1766574985.0
2008-10-13 21:31:00,1.9753,1.9755,1.9745,1.9751,1766574985.0
2008-10-13 21:32:00,1.9752,1.9766,1.9751,1.9751,1766574985.0
2008-10-13 21:33:00,1.975,1.9758,1.9748,1.9758,1766574985.0
2008-10-13 21:34:00,1.9757,1.9764,1.9749,1.9757,1766574985.0
2008-10-13 21:35:00,1.9756,1.9765,1.9756,1.9761,1766574985.0
2008-10-13 21:36:00,1.9762,1.9765,1.9754,1.9756,1766574985.0
2008-10-13 21:37:00,1.9757,1.9762,1.9748,1.9758,1766574985.0
2008-10-13 21:38:00,1.97565,1.9763,1.97545,1.976,1766574985.0
2008-10-13 21:39:00,1.9763,1.9763,1.975,1.9754,1439600007.0
2008-10-13 21:40:00,1.9755,1.9771,1.9751,1.9771,1439600007.0
2008-10-13 21:41:00,1.9772,1.9777,1.9756,1.9773,1439600007.0
2008-10-13 21:42:00,1.9772,1.9773,1.9753,1.9753,1439600007.0
2008-10-13 21:43:00,1.9752,1.976,1.975,1.9756,1439600007.0
2008-10-13 21:44:00,1.9757,1.9763,1.9753,1.9755,1439600007.0
2008-10-13 21:45:00,1.9757,1.976,1.9756,1.9757,1439600007.0
2008-10-13 21:46:00,1.9758,1.9758,1.9754,1.9754,1439600007.0
2008-10-13 21:47:00,1.9756,1.9766,1.9756,1.9763,1439600007.0
2008-10-13 21:48:00,1.9764,1.9771,1.9763,1.977,1439600007.0
2008-10-13 21:49:00,1.9772,1.9772,1.9767,1.9767,1439600007.0
2008-10-13 21:50:00,1.9766,1.9784,1.9764,1.9784,1439600007.0
2008-10-13 21:51:00,1.9787,1.9793,1.9783,1.9792,1439600007.0
2008-10-13 21:52:00,1.9791,1.9793,1.9781,1.9791,1439600007.0
2008-10-13 21:53:00,1.9792,1.9793,1.9786,1.9788,1439600007.0
2008-10-13 21:54:00,1.9791,1.9796,1.979,1.9791,1439600007.0
2008-10-13 21:55:00,1.979,1.979,1.9767,1.9767,1439600007.0
2008-10-13 21:56:00,1.9769,1.977,1.9759,1.9762,1439600007.0
2008-10-13 21:57:00,1.9761,1.9768,1.9761,1.9765,1439600007.0
2008-10-13 21:58:00,1.9767,1.9769,1.9758,1.9759,1439600007.0
2008-10-13 21:59:00,1.976,1.976,1.975,1.9754,1439600007.0
2008-10-13 22:00:00,1.9753,1.9754,1.9748,1.9749,1439600007.0
2008-10-13 22:01:00,1.975,1.9766,1.9746,1.9752,1439600007.0
2008-10-13 22:02:00,1.9756,1.97605,1.9755,1.9756,1439600007.0
2008-10-13 22:03:00,1.9755,1.9762,1.9753,1.9754,1467400009.0
2008-10-13 22:04:00,1.9755,1.9758,1.9753,1.9753,1467400009.0
2008-10-13 22:05:00,1.9754,1.9755,1.9748,1.9751,1467400009.0
2008-10-13 22:06:00,1.975,1.9755,1.975,1.9753,1467400009.0
2008-10-13 22:07:00,1.9754,1.9756,1.9752,1.9753,1467400009.0
2008-10-13 22:08:00,1.9756,1.9758,1.9753,1.9753,1467400009.0
2008-10-13 22:09:00,1.97545,1.97545,1.9751,1.97525,1467400009.0
2008-10-13 22:10:00,1.9756,1.9756,1.9747,1.9751,1385449998.0
2008-10-13 22:11:00,1.9752,1.9755,1.9747,1.975,1385449998.0
2008-10-13 22:12:00,1.9751,1.9751,1.9746,1.975,1385449998.0
2008-10-13 22:13:00,1.9751,1.9754,1.9749,1.9751,1385449998.0
2008-10-13 22:14:00,1.975,1.9754,1.9748,1.9751,1385449998.0
2008-10-13 22:15:00,1.975,1.9754,1.9745,1.9753,1385449998.0
2008-10-13 22:16:00,1.9755,1.976,1.9745,1.9748,1385449998.0
2008-10-13 22:17:00,1.9747,1.9753,1.9746,1.9751,1385449998.0
2008-10-13 22:18:00,1.9754,1.9758,1.9752,1.9757,1385449998.0
2008-10-13 22:19:00,1.9758,1.976,1.9753,1.9758,1385449998.0
2008-10-13 22:20:00,1.9759,1.9762,1.9756,1.9758,1385449998.0
2008-10-13 22:21:00,1.9759,1.9766,1.9756,1.9759,1385449998.0
2008-10-13 22:22:00,1.9758,1.9765,1.9758,1.9759,1385449998.0
2008-10-13 22:23:00,1.97615,1.97625,1.97565,1.97585,1385449998.0
2008-10-13 22:24:00,1.9758,1.97605,1.97565,1.9757,1091299988.0
2008-10-13 22:25:00,1.97585,1.97585,1.9754,1.9755,1758675000.0
2008-10-13 22:26:00,1.9756,1.9756,1.9744,1.9748,1695000001.0
2008-10-13 22:27:00,1.975,1.975,1.9746,1.9746,1090100007.0
2008-10-13 22:28:00,1.9747,1.975,1.9744,1.9747,1090100007.0
2008-10-13 22:29:00,1.9746,1.975,1.974,1.975,1090100007.0
2008-10-13 22:30:00,1.9751,1.9755,1.973,1.9732,1090100007.0
2008-10-13 22:31:00,1.9733,1.9735,1.9728,1.9735,1090100007.0
2008-10-13 22:32:00,1.9736,1.974,1.9723,1.9727,1090100007.0
2008-10-13 22:33:00,1.9726,1.973,1.9707,1.9707,1090100007.0
2008-10-13 22:34:00,1.9709,1.971,1.9694,1.9697,1090100007.0
2008-10-13 22:35:00,1.9698,1.9709,1.9696,1.9697,1090100007.0
2008-10-13 22:36:00,1.96995,1.97015,1.96995,1.9701,1090100007.0
2008-10-13 22:37:00,1.97025,1.9704,1.9701,1.9701,944500008.0
2008-10-13 22:38:00,1.97005,1.97065,1.97005,1.9703,2093300011.0
2008-10-13 22:39:00,1.9702,1.9709,1.9702,1.9703,562400007.0
2008-10-13 22:40:00,1.9705,1.9705,1.9686,1.9691,562400007.0
2008-10-13 22:41:00,1.9692,1.9697,1.9689,1.9697,562400007.0
2008-10-13 22:42:00,1.9698,1.9709,1.9698,1.9709,562400007.0
2008-10-13 22:43:00,1.9707,1.9713,1.9697,1.9713,562400007.0
2008-10-13 22:44:00,1.9711,1.9716,1.9709,1.9716,562400007.0
2008-10-13 22:45:00,1.97115,1.9722,1.97115,1.9722,562400007.0
2008-10-13 22:46:00,1.9724,1.9725,1.9718,1.9722,2124199993.0
2008-10-13 22:47:00,1.972,1.9732,1.9716,1.9727,2124199993.0
2008-10-13 22:48:00,1.9726,1.9735,1.9725,1.9728,2124199993.0
2008-10-13 22:49:00,1.9725,1.97355,1.9725,1.97325,2124199993.0
2008-10-13 22:50:00,1.9736,1.9737,1.9715,1.9715,633800001.0
2008-10-13 22:51:00,1.9712,1.9713,1.97105,1.97105,633800001.0
2008-10-13 22:52:00,1.9711,1.9711,1.9701,1.9709,1517499984.0
2008-10-13 22:53:00,1.971,1.9713,1.9704,1.9708,1517499984.0
2008-10-13 22:54:00,1.9706,1.9709,1.9706,1.9709,1517499984.0
2008-10-13 22:55:00,1.9712,1.9721,1.9712,1.9716,1992900015.0
2008-10-13 22:56:00,1.9715,1.9721,1.971,1.9721,1992900015.0
2008-10-13 22:57:00,1.972,1.9733,1.9719,1.9726,1992900015.0
2008-10-13 22:58:00,1.9729,1.9737,1.9715,1.9718,1992900015.0
2008-10-13 22:59:00,1.9725,1.9725,1.97075,1.97185,1992900015.0
2008-10-13 23:00:00,1.9718,1.9718,1.97045,1.9714,36000000.0
2008-10-13 23:01:00,1.9718,1.9719,1.9712,1.9718,1400000.0
2008-10-13 23:02:00,1.97125,1.97125,1.97125,1.97125,1400000.0
2008-10-13 23:03:00,1.97295,1.97885,1.97295,1.97635,57100000.0
2008-10-13 23:04:00,1.9786,1.9786,1.9706,1.97125,123700000.0
2008-10-13 23:05:00,1.9707,1.97395,1.9707,1.97195,487700006.0
2008-10-13 23:06:00,1.97195,1.97285,1.97175,1.9723,580499990.0
2008-10-13 23:07:00,1.9724,1.97275,1.97225,1.97275,919299980.0
2008-10-13 23:08:00,1.9721,1.97365,1.9719,1.97365,1651200013.0
2008-10-13 23:09:00,1.9738,1.9753,1.9738,1.9752,1989400002.0
2008-10-13 23:10:00,1.9757,1.9758,1.9743,1.9743,1989400002.0
2008-10-13 23:11:00,1.9741,1.9758,1.9741,1.9754,1989400002.0
2008-10-13 23:12:00,1.9743,1.975,1.97295,1.97495,1989400002.0
2008-10-13 23:13:00,1.9749,1.9751,1.9743,1.9746,1479400009.0
2008-10-13 23:14:00,1.974,1.974,1.974,1.974,1479400009.0
2008-10-13 23:15:00,1.974,1.97705,1.97395,1.97455,1993699989.0
2008-10-13 23:16:00,1.97455,1.97525,1.9738,1.974,1286200012.0
2008-10-13 23:17:00,1.97435,1.97545,1.97435,1.9749,1122100008.0
2008-10-13 23:18:00,1.9751,1.97535,1.9751,1.97535,1014550005.0
2008-10-13 23:19:00,1.9761,1.9761,1.9742,1.9751,950075007.0
2008-10-13 23:20:00,1.97515,1.97535,1.9748,1.9748,950075007.0
2008-10-13 23:21:00,1.9754,1.9759,1.9752,1.9756,654800003.0
2008-10-13 23:22:00,1.9755,1.9759,1.9755,1.9758,654800003.0
2008-10-13 23:23:00,1.9777,1.9777,1.97595,1.976,654800003.0
2008-10-13 23:24:00,1.9769,1.9772,1.9762,1.9766,1245524985.0
2008-10-13 23:25:00,1.97315,1.97555,1.97295,1.9748,1245524985.0
2008-10-13 23:26:00,1.97525,1.97795,1.97525,1.97735,1926724997.0
2008-10-13 23:27:00,1.9765,1.9775,1.9765,1.9775,988100021.0
2008-10-13 23:28:00,1.9776,1.9785,1.9774,1.9781,988100021.0
2008-10-13 23:29:00,1.9782,1.9791,1.978,1.9791,988100021.0
2008-10-13 23:30:00,1.979,1.97905,1.9787,1.9787,988100021.0
2008-10-13 23:31:00,1.9788,1.9802,1.9779,1.98,1054075021.0
2008-10-13 23:32:00,1.9801,1.9803,1.9792,1.9796,1054075021.0
2008-10-13 23:33:00,1.9785,1.9785,1.97745,1.9778,1054075021.0
2008-10-13 23:34:00,1.97835,1.9785,1.97835,1.9785,251300004.0
2008-10-13 23:35:00,1.9788,1.9788,1.9787,1.9787,262700006.0
2008-10-13 23:36:00,1.9789,1.979,1.97885,1.979,642775012.0
2008-10-13 23:37:00,1.9791,1.97945,1.97885,1.9791,1405650010.0
2008-10-13 23:38:00,1.9793,1.97945,1.9793,1.97945,683275000.0
2008-10-13 23:39:00,1.9798,1.9816,1.9798,1.9812,1392775002.0
2008-10-13 23:40:00,1.9808,1.9808,1.9802,1.98065,1392775002.0
2008-10-13 23:41:00,1.9806,1.98115,1.9806,1.98115,274100006.0
2008-10-13 23:42:00,1.98145,1.98175,1.98115,1.9817,1838625010.0
2008-10-13 23:43:00,1.9816,1.98175,1.9812,1.9813,1597424994.0
2008-10-13 23:44:00,1.98095,1.9812,1.98095,1.98095,821174980.0
2008-10-13 23:45:00,1.981,1.9813,1.981,1.981,1452699994.0
2008-10-13 23:46:00,1.9809,1.98095,1.9809,1.9809,1452699994.0
2008-10-13 23:47:00,1.9809,1.9813,1.9797,1.9798,449475001.0
2008-10-13 23:48:00,1.9808,1.9813,1.9806,1.9813,449475001.0
2008-10-13 23:49:00,1.9813,1.9814,1.981,1.981,1802000019.0
2008-10-13 23:50:00,1.98085,1.98085,1.97995,1.98045,1802000019.0
2008-10-13 23:51:00,1.9809,1.9813,1.9804,1.981,989575005.0
2008-10-13 23:52:00,1.9808,1.9808,1.98,1.9802,989575005.0
2008-10-13 23:53:00,1.979,1.9796,1.979,1.9796,989575005.0
2008-10-13 23:54:00,1.97985,1.98,1.9796,1.9796,359175011.0
2008-10-13 23:55:00,1.97945,1.97949,1.97922,1.97938,1533900002.0
2008-10-13 23:56:00,1.9795,1.9804,1.97915,1.9801,1781975008.0
2008-10-13 23:57:00,1.97978,1.98001,1.97957,1.97957,960399996.0
2008-10-13 23:58:00,1.9801,1.9801,1.98,1.98,204400002.0
2008-10-13 23:59:00,1.98,1.98105,1.98,1.98025,575500000.0
2008-10-14 00:00:00,1.98018,1.98029,1.9797,1.98004,1038100008.0
2008-10-14 00:01:00,1.9804,1.9804,1.9804,1.9804,674300018.0
2008-10-14 00:02:00,1.9804,1.9804,1.9804,1.9804,1655900004.0
2008-10-14 00:03:00,1.9804,1.9804,1.9804,1.9804,676800018.0
2008-10-14 00:04:00,1.9801,1.9802,1.9795,1.9798,538099997.0
2008-10-14 00:05:00,1.9804,1.9804,1.9804,1.9804,538099997.0
2008-10-14 00:06:00,1.97971,1.97974,1.97899,1.97972,2033500030.0
2008-10-14 00:07:00,1.9804,1.9804,1.9804,1.9804,358000000.0
2008-10-14 00:08:00,1.9804,1.9804,1.9791,1.9795,360699995.0
2008-10-14 00:09:00,1.9801,1.9806,1.9797,1.9803,1376999984.0
2008-10-14 00:10:00,1.9799,1.9805,1.9798,1.9805,1376999984.0
2008-10-14 00:11:00,1.9798,1.98065,1.97965,1.9802,1439025002.0
2008-10-14 00:12:00,1.97965,1.981,1.97965,1.9802,1840274992.0
2008-10-14 00:13:00,1.98015,1.9802,1.9798,1.9802,889199982.0
2008-10-14 00:14:00,1.9805,1.9813,1.9801,1.9807,1225099991.0
2008-10-14 00:15:00,1.9808,1.98125,1.98025,1.9804,1225099991.0
2008-10-14 00:16:00,1.97978,1.98036,1.97978,1.98036,1496399997.0
2008-10-14 00:17:00,1.9804,1.9804,1.9804,1.9804,445700006.0
2008-10-14 00:18:00,1.9808,1.9808,1.9802,1.9806,1974824963.0
2008-10-14 00:19:00,1.9804,1.9809,1.9804,1.9804,1974824963.0
2008-10-14 00:20:00,1.9804,1.9804,1.9804,1.9804,126000000.0
2008-10-14 00:21:00,1.9806,1.981,1.9806,1.9808,384000000.0
2008-10-14 00:22:00,1.9809,1.9809,1.9807,1.9808,384000000.0
2008-10-14 00:23:00,1.9804,1.9804,1.9804,1.9804,384000000.0
2008-10-14 00:24:00,1.9804,1.9804,1.9804,1.9804,576000000.0
2008-10-14 00:25:00,1.9804,1.9804,1.9804,1.9804,63299999.0
2008-10-14 00:26:00,1.98055,1.9807,1.9804,1.9804,1688725018.0
2008-10-14 00:27:00,1.9804,1.98055,1.9804,1.9804,1530099976.0
2008-10-14 00:28:00,1.9804,1.9804,1.9804,1.9804,1549600006.0
2008-10-14 00:29:00,1.9804,1.9804,1.9804,1.9804,480400009.0
2008-10-14 00:30:00,1.9804,1.9804,1.9804,1.9804,1302199995.0
2008-10-14 00:31:00,1.9804,1.9804,1.9804,1.9804,1375900008.0
2008-10-14 00:32:00,1.9804,1.9804,1.9804,1.9804,2121400054.0
2008-10-14 00:33:00,1.9804,1.9804,1.979,1.9793,1602275004.0
2008-10-14 00:34:00,1.98,1.9804,1.9797,1.9798,1918900040.0
2008-10-14 00:35:00,1.9793,1.9801,1.9793,1.97995,1918900040.0
2008-10-14 00:36:00,1.98,1.98005,1.97955,1.97995,2052900017.0
2008-10-14 00:37:00,1.9801,1.9805,1.9801,1.9802,1101200027.0
2008-10-14 00:38:00,1.9797,1.9797,1.9797,1.9797,1101200027.0
2008-10-14 00:39:00,1.9797,1.9797,1.9797,1.9797,150100006.0
2008-10-14 00:40:00,1.9797,1.97975,1.9797,1.97975,1230100006.0
2008-10-14 00:41:00,1.9798,1.9798,1.9797,1.9797,1733100021.0
2008-10-14 00:42:00,1.9797,1.9797,1.9796,1.9797,1615200012.0
2008-10-14 00:43:00,1.9801,1.9806,1.9789,1.979,2088552047.0
2008-10-14 00:44:00,1.9787,1.979,1.9784,1.9789,2088552047.0
2008-10-14 00:45:00,1.9784,1.9785,1.9784,1.9785,2088552047.0
2008-10-14 00:46:00,1.9789,1.9792,1.9783,1.9789,799100006.0
2008-10-14 00:47:00,1.979,1.9797,1.9787,1.9797,799100006.0
2008-10-14 00:48:00,1.9796,1.98,1.9794,1.9796,799100006.0
2008-10-14 00:49:00,1.97905,1.9791,1.9788,1.9788,799100006.0
2008-10-14 00:50:00,1.97885,1.97885,1.9788,1.9788,1830700042.0
2008-10-14 00:51:00,1.979,1.9793,1.979,1.979,1538200034.0
2008-10-14 00:52:00,1.9788,1.9788,1.9788,1.9788,1538200034.0
2008-10-14 00:53:00,1.9788,1.9788,1.9788,1.9788,846300018.0
2008-10-14 00:54:00,1.9787,1.9796,1.9786,1.9795,1246953995.0
2008-10-14 00:55:00,1.9793,1.98,1.9791,1.9798,1246953995.0
2008-10-14 00:56:00,1.9799,1.9804,1.9799,1.9801,1246953995.0
2008-10-14 00:57:00,1.9802,1.9805,1.9799,1.9805,1246953995.0
2008-10-14 00:58:00,1.9804,1.9812,1.9803,1.9808,1246953995.0
2008-10-14 00:59:00,1.98035,1.98035,1.9802,1.9802,1246953995.0
2008-10-14 01:00:00,1.9802,1.9804,1.9802,1.9802,1196751998.0
2008-10-14 01:01:00,1.9802,1.9802,1.9802,1.9802,614499999.0
2008-10-14 01:02:00,1.9804,1.9813,1.9804,1.9813,2105052002.0
2008-10-14 01:03:00,1.9812,1.9813,1.9811,1.9811,2105052002.0
2008-10-14 01:04:00,1.9805,1.9805,1.9805,1.9805,2105052002.0
2008-10-14 01:05:00,1.9805,1.9806,1.9805,1.9805,996899986.0
2008-10-14 01:06:00,1.9805,1.9807,1.9805,1.9807,1198104004.0
2008-10-14 01:07:00,1.9811,1.9811,1.9808,1.981,1385100006.0
2008-10-14 01:08:00,1.9811,1.9812,1.981,1.981,1385100006.0
2008-10-14 01:09:00,1.9811,1.9812,1.981,1.9811,1385100006.0
2008-10-14 01:10:00,1.98055,1.98055,1.9805,1.9805,1385100006.0
2008-10-14 01:11:00,1.9808,1.9809,1.9804,1.9806,777900024.0
2008-10-14 01:12:00,1.9805,1.9805,1.9805,1.9805,777900024.0
2008-10-14 01:13:00,1.9805,1.9805,1.9805,1.9805,778099991.0
2008-10-14 01:14:00,1.9805,1.9805,1.9805,1.9805,1152800011.0
2008-10-14 01:15:00,1.9805,1.9805,1.9805,1.9805,1909000045.0
2008-10-14 01:16:00,1.9803,1.9805,1.9801,1.9802,1256475006.0
2008-10-14 01:17:00,1.9804,1.9804,1.98,1.9801,1256475006.0
2008-10-14 01:18:00,1.98,1.9801,1.9797,1.9799,1256475006.0
2008-10-14 01:19:00,1.9798,1.9803,1.9798,1.98,1256475006.0
2008-10-14 01:20:00,1.9802,1.9802,1.9796,1.9798,1256475006.0
2008-10-14 01:21:00,1.9799,1.9799,1.9795,1.9795,1256475006.0
2008-10-14 01:22:00,1.9797,1.9801,1.9796,1.9796,1256475006.0
2008-10-14 01:23:00,1.9797,1.9798,1.9791,1.9796,1256475006.0
2008-10-14 01:24:00,1.9794,1.9795,1.9791,1.9792,1256475006.0
2008-10-14 01:25:00,1.9791,1.9796,1.9786,1.9795,1256475006.0
2008-10-14 01:26:00,1.9796,1.9802,1.979,1.9791,1256475006.0
2008-10-14 01:27:00,1.9789,1.9789,1.9784,1.9789,1256475006.0
2008-10-14 01:28:00,1.979,1.9797,1.9789,1.9792,1256475006.0
2008-10-14 01:29:00,1.9793,1.9797,1.979,1.9794,1256475006.0
2008-10-14 01:30:00,1.9792,1.9804,1.979,1.9804,1256475006.0
2008-10-14 01:31:00,1.9802,1.9803,1.9797,1.9797,1256475006.0
2008-10-14 01:32:00,1.9798,1.9804,1.9798,1.9802,1256475006.0
2008-10-14 01:33:00,1.9803,1.9806,1.98,1.9806,1256475006.0
2008-10-14 01:34:00,1.9807,1.9811,1.9803,1.981,1256475006.0
2008-10-14 01:35:00,1.9809,1.9811,1.9809,1.9811,1256475006.0
2008-10-14 01:36:00,1.9808,1.9808,1.9805,1.9805,1256475006.0
2008-10-14 01:37:00,1.9808,1.981,1.9803,1.9806,725600006.0
2008-10-14 01:38:00,1.9804,1.9806,1.9799,1.9803,725600006.0
2008-10-14 01:39:00,1.9802,1.9802,1.98,1.9802,725600006.0
2008-10-14 01:40:00,1.9803,1.981,1.9801,1.9805,725600006.0
2008-10-14 01:41:00,1.9805,1.9805,1.9805,1.9805,725600006.0
2008-10-14 01:42:00,1.9805,1.9806,1.9805,1.9805,1075974991.0
2008-10-14 01:43:00,1.9803,1.9805,1.9798,1.9802,1218987005.0
2008-10-14 01:44:00,1.9803,1.981,1.9802,1.9802,1218987005.0
2008-10-14 01:45:00,1.9803,1.9806,1.9794,1.9794,1218987005.0
2008-10-14 01:46:00,1.9795,1.9798,1.9794,1.9797,1218987005.0
2008-10-14 01:47:00,1.9793,1.9794,1.97915,1.9794,1218987005.0
2008-10-14 01:48:00,1.9796,1.9797,1.9794,1.9797,1912250004.0
2008-10-14 01:49:00,1.9796,1.9803,1.9794,1.9797,1912250004.0
2008-10-14 01:50:00,1.9799,1.9799,1.9795,1.9796,1912250004.0
2008-10-14 01:51:00,1.9793,1.9801,1.9791,1.9801,1912250004.0
2008-10-14 01:52:00,1.9799,1.98,1.9794,1.98,1912250004.0
2008-10-14 01:53:00,1.9799,1.98,1.9796,1.9799,1690450009.0
2008-10-14 01:54:00,1.9798,1.98,1.979,1.9799,1690450009.0
2008-10-14 01:55:00,1.98,1.9801,1.9797,1.9797,1690450009.0
2008-10-14 01:56:00,1.9796,1.9798,1.9793,1.9798,1690450009.0
2008-10-14 01:57:00,1.9797,1.9797,1.9793,1.9794,1690450009.0
2008-10-14 01:58:00,1.9795,1.9795,1.9786,1.979,1690450009.0
2008-10-14 01:59:00,1.9791,1.9791,1.9781,1.9786,1690450009.0
2008-10-14 02:00:00,1.9788,1.9793,1.9784,1.9791,1690450009.0
2008-10-14 02:01:00,1.9792,1.9794,1.9788,1.9794,1690450009.0
2008-10-14 02:02:00,1.9795,1.9799,1.9794,1.9798,1690450009.0
2008-10-14 02:03:00,1.9797,1.9807,1.9796,1.9807,1690450009.0
2008-10-14 02:04:00,1.9806,1.9807,1.9799,1.98,1690450009.0
2008-10-14 02:05:00,1.9799,1.9801,1.9791,1.9794,1690450009.0
2008-10-14 02:06:00,1.9793,1.9794,1.9787,1.9794,1690450009.0
2008-10-14 02:07:00,1.9793,1.9801,1.9793,1.9798,1690450009.0
2008-10-14 02:08:00,1.9797,1.9798,1.9797,1.9798,1690450009.0
2008-10-14 02:09:00,1.9798,1.9801,1.9797,1.9799,1612952015.0
2008-10-14 02:10:00,1.9801,1.9802,1.9791,1.9794,1408700002.0
2008-10-14 02:11:00,1.9799,1.9799,1.9798,1.9799,1408700002.0
2008-10-14 02:12:00,1.9793,1.9794,1.979,1.9792,2133500002.0
2008-10-14 02:13:00,1.9791,1.9795,1.979,1.9791,2133500002.0
2008-10-14 02:14:00,1.979,1.9792,1.9783,1.9783,2133500002.0
2008-10-14 02:15:00,1.9786,1.9794,1.9786,1.9794,2133500002.0
2008-10-14 02:16:00,1.9793,1.98,1.9785,1.9796,2133500002.0
2008-10-14 02:17:00,1.9797,1.9799,1.9794,1.9798,2133500002.0
2008-10-14 02:18:00,1.9799,1.9804,1.9793,1.9793,2133500002.0
2008-10-14 02:19:00,1.9792,1.9793,1.9785,1.9788,2133500002.0
2008-10-14 02:20:00,1.9789,1.9804,1.9789,1.9791,2133500002.0
2008-10-14 02:21:00,1.979,1.9803,1.9788,1.98,2133500002.0
2008-10-14 02:22:00,1.9801,1.9806,1.9791,1.9795,2133500002.0
2008-10-14 02:23:00,1.9793,1.97945,1.97915,1.97945,2133500002.0
2008-10-14 02:24:00,1.9796,1.9806,1.9795,1.9804,1840700008.0
2008-10-14 02:25:00,1.9806,1.9807,1.9798,1.9803,2064900006.0
2008-10-14 02:26:00,1.9802,1.9805,1.9798,1.9803,2064900006.0
2008-10-14 02:27:00,1.98025,1.9804,1.9802,1.9802,2064900006.0
2008-10-14 02:28:00,1.9802,1.9806,1.9801,1.9803,1164899997.0
2008-10-14 02:29:00,1.9803,1.9808,1.9797,1.9798,1422200016.0
2008-10-14 02:30:00,1.9803,1.98035,1.9803,1.9803,1422200016.0
2008-10-14 02:31:00,1.9803,1.9804,1.97975,1.9798,1441999997.0
2008-10-14 02:32:00,1.98,1.9801,1.9797,1.9801,1935000007.0
2008-10-14 02:33:00,1.9803,1.9803,1.9794,1.9799,1935000007.0
2008-10-14 02:34:00,1.98,1.9806,1.9797,1.9802,1935000007.0
2008-10-14 02:35:00,1.9803,1.9803,1.9789,1.9794,1935000007.0
2008-10-14 02:36:00,1.9792,1.9802,1.9792,1.9801,1935000007.0
2008-10-14 02:37:00,1.98,1.9801,1.9797,1.9801,1935000007.0
2008-10-14 02:38:00,1.98,1.9801,1.9799,1.9799,1935000007.0
2008-10-14 02:39:00,1.9799,1.98055,1.9799,1.9805,1596300008.0
2008-10-14 02:40:00,1.9809,1.981,1.9805,1.9806,1718199997.0
2008-10-14 02:41:00,1.9805,1.9813,1.9802,1.9813,1718199997.0
2008-10-14 02:42:00,1.9811,1.9819,1.9807,1.9807,1718199997.0
2008-10-14 02:43:00,1.9806,1.9808,1.9797,1.9807,1718199997.0
2008-10-14 02:44:00,1.9806,1.9817,1.9805,1.981,1718199997.0
2008-10-14 02:45:00,1.9809,1.9809,1.9802,1.9805,1718199997.0
2008-10-14 02:46:00,1.9806,1.9808,1.9803,1.9803,1718199997.0
2008-10-14 02:47:00,1.9802,1.9807,1.9801,1.9802,1718199997.0
2008-10-14 02:48:00,1.98,1.98005,1.97985,1.97985,1718199997.0
2008-10-14 02:49:00,1.9802,1.9804,1.9801,1.9801,972300010.0
2008-10-14 02:50:00,1.9802,1.9807,1.9801,1.9803,972300010.0
2008-10-14 02:51:00,1.9802,1.9805,1.9802,1.9803,972300010.0
2008-10-14 02:52:00,1.9804,1.9811,1.9803,1.9807,972300010.0
2008-10-14 02:53:00,1.9809,1.9834,1.9809,1.9833,972300010.0
2008-10-14 02:54:00,1.9832,1.9833,1.9827,1.9832,972300010.0
2008-10-14 02:55:00,1.983,1.9839,1.9821,1.9821,972300010.0
2008-10-14 02:56:00,1.9822,1.9823,1.9813,1.9813,972300010.0
2008-10-14 02:57:00,1.9812,1.9818,1.9803,1.9811,972300010.0
2008-10-14 02:58:00,1.9813,1.9817,1.9812,1.9815,972300010.0
2008-10-14 02:59:00,1.9817,1.9819,1.9816,1.9818,972300010.0
2008-10-14 03:00:00,1.9817,1.9831,1.9817,1.9827,972300010.0
2008-10-14 03:01:00,1.9823,1.9827,1.982,1.982,972300010.0
2008-10-14 03:02:00,1.9817,1.9817,1.981,1.9812,972300010.0
2008-10-14 03:03:00,1.9811,1.9812,1.9806,1.9812,972300010.0
2008-10-14 03:04:00,1.98125,1.98135,1.9812,1.98135,972300010.0
2008-10-14 03:05:00,1.9817,1.9835,1.9817,1.9829,1391199986.0
2008-10-14 03:06:00,1.983,1.9833,1.9822,1.9822,1391199986.0
2008-10-14 03:07:00,1.9823,1.9823,1.9819,1.9821,1391199986.0
2008-10-14 03:08:00,1.9822,1.9823,1.9817,1.9819,1391199986.0
2008-10-14 03:09:00,1.9818,1.9823,1.9815,1.9815,1391199986.0
2008-10-14 03:10:00,1.9816,1.9816,1.9811,1.98125,1391199986.0
2008-10-14 03:11:00,1.9812,1.9812,1.9811,1.9811,890100006.0
2008-10-14 03:12:00,1.9811,1.9814,1.9811,1.9814,628899986.0
2008-10-14 03:13:00,1.9814,1.9814,1.9814,1.9814,65800003.0
2008-10-14 03:14:00,1.9813,1.9813,1.9811,1.9811,836974991.0
2008-10-14 03:15:00,1.9811,1.98125,1.9811,1.98125,258099998.0
2008-10-14 03:16:00,1.9814,1.9823,1.9814,1.9823,1092399998.0
2008-10-14 03:17:00,1.9827,1.9838,1.9811,1.9812,1201599997.0
2008-10-14 03:18:00,1.9813,1.9822,1.9813,1.9815,1201599997.0
2008-10-14 03:19:00,1.9805,1.9816,1.9805,1.9806,1201599997.0
2008-10-14 03:20:00,1.9815,1.982,1.9815,1.982,831400001.0
2008-10-14 03:21:00,1.9819,1.9823,1.9815,1.9819,831400001.0
2008-10-14 03:22:00,1.9809,1.9813,1.9809,1.9813,831400001.0
2008-10-14 03:23:00,1.9819,1.9832,1.9819,1.9831,2020399970.0
2008-10-14 03:24:00,1.9835,1.9836,1.9828,1.9831,2020399970.0
2008-10-14 03:25:00,1.983,1.9832,1.9826,1.9826,2020399970.0
2008-10-14 03:26:00,1.9825,1.9829,1.9824,1.9825,2020399970.0
2008-10-14 03:27:00,1.9824,1.9824,1.9808,1.9808,2020399970.0
2008-10-14 03:28:00,1.9809,1.9825,1.9809,1.9825,2020399970.0
2008-10-14 03:29:00,1.98205,1.98205,1.9814,1.9816,2020399970.0
2008-10-14 03:30:00,1.9822,1.9822,1.9813,1.9814,790399994.0
2008-10-14 03:31:00,1.9813,1.9818,1.9806,1.9809,790399994.0
2008-10-14 03:32:00,1.9815,1.98215,1.9815,1.98215,790399994.0
2008-10-14 03:33:00,1.98102,1.9812,1.98063,1.98114,943600022.0
2008-10-14 03:34:00,1.98245,1.9832,1.9823,1.983,1598750017.0
2008-10-14 03:35:00,1.98305,1.9831,1.98265,1.9827,2031156012.0
2008-10-14 03:36:00,1.9828,1.9835,1.9827,1.9828,1109600013.0
2008-10-14 03:37:00,1.9829,1.983,1.982,1.983,1109600013.0
2008-10-14 03:38:00,1.9829,1.9829,1.9816,1.9827,1109600013.0
2008-10-14 03:39:00,1.9829,1.9835,1.9826,1.9832,1109600013.0
2008-10-14 03:40:00,1.9828,1.9832,1.9825,1.9827,1109600013.0
2008-10-14 03:41:00,1.9828,1.9841,1.9826,1.9833,1587799988.0
2008-10-14 03:42:00,1.9832,1.9837,1.9826,1.9827,1587799988.0
2008-10-14 03:43:00,1.9829,1.98345,1.9829,1.98335,1587799988.0
2008-10-14 03:44:00,1.9839,1.9849,1.9838,1.9844,1150799996.0
2008-10-14 03:45:00,1.9842,1.9844,1.9832,1.9834,1150799996.0
2008-10-14 03:46:00,1.9833,1.9833,1.9824,1.9829,1150799996.0
2008-10-14 03:47:00,1.9828,1.9835,1.9827,1.983,1150799996.0
2008-10-14 03:48:00,1.98255,1.9826,1.9825,1.9825,1150799996.0
2008-10-14 03:49:00,1.9827,1.9836,1.9827,1.9832,1453300003.0
2008-10-14 03:50:00,1.9832,1.9834,1.98285,1.9831,1453300003.0
2008-10-14 03:51:00,1.98295,1.98295,1.98295,1.98295,1852299995.0
2008-10-14 03:52:00,1.9833,1.9833,1.9821,1.9825,2025900018.0
2008-10-14 03:53:00,1.98295,1.983,1.9826,1.9826,2025900018.0
2008-10-14 03:54:00,1.982,1.9825,1.9818,1.9819,1948099993.0
2008-10-14 03:55:00,1.982,1.9823,1.9819,1.9819,1948099993.0
2008-10-14 03:56:00,1.98185,1.9823,1.9814,1.9815,1948099993.0
2008-10-14 03:57:00,1.9815,1.9822,1.9815,1.9819,961450001.0
2008-10-14 03:58:00,1.9819,1.98205,1.98145,1.98175,982700000.0
2008-10-14 03:59:00,1.982,1.9825,1.982,1.9825,220299999.0
2008-10-14 04:00:00,1.9826,1.9828,1.9815,1.9818,1104000009.0
2008-10-14 04:01:00,1.9817,1.9825,1.9814,1.982,1104000009.0
2008-10-14 04:02:00,1.9817,1.98175,1.98165,1.9817,1104000009.0
2008-10-14 04:03:00,1.9819,1.9828,1.9818,1.9828,1483300016.0
2008-10-14 04:04:00,1.98255,1.98255,1.9819,1.98245,1483300016.0
2008-10-14 04:05:00,1.9824,1.98305,1.98195,1.98265,1180400017.0
2008-10-14 04:06:00,1.98275,1.98275,1.98275,1.98275,449900002.0
2008-10-14 04:07:00,1.9827,1.9827,1.9827,1.9827,389000015.0
2008-10-14 04:08:00,1.98275,1.98275,1.9826,1.9827,1418675023.0
2008-10-14 04:09:00,1.9827,1.9831,1.9825,1.9831,625900002.0
2008-10-14 04:10:00,1.9832,1.9832,1.9824,1.9831,625900002.0
2008-10-14 04:11:00,1.983,1.983,1.9822,1.9822,625900002.0
2008-10-14 04:12:00,1.9823,1.9832,1.9823,1.983,625900002.0
2008-10-14 04:13:00,1.9831,1.9834,1.9828,1.9828,625900002.0
2008-10-14 04:14:00,1.9829,1.9832,1.9829,1.983,625900002.0
2008-10-14 04:15:00,1.9831,1.9833,1.9831,1.9832,625900002.0
2008-10-14 04:16:00,1.983,1.9834,1.9829,1.9834,625900002.0
2008-10-14 04:17:00,1.9833,1.9841,1.9832,1.9832,625900002.0
2008-10-14 04:18:00,1.9834,1.9834,1.9834,1.9834,625900002.0
2008-10-14 04:19:00,1.9834,1.9834,1.9834,1.9834,228099998.0
2008-10-14 04:20:00,1.9834,1.9834,1.9834,1.9834,981300019.0
2008-10-14 04:21:00,1.9834,1.9841,1.9832,1.9837,1369700014.0
2008-10-14 04:22:00,1.9836,1.9836,1.9832,1.9832,1369700014.0
2008-10-14 04:23:00,1.9834,1.9834,1.9834,1.9834,1369700014.0
2008-10-14 04:24:00,1.9834,1.9834,1.9834,1.9834,1084299989.0
2008-10-14 04:25:00,1.9831,1.9832,1.9829,1.983,1897200010.0
2008-10-14 04:26:00,1.9833,1.9834,1.9823,1.9823,1897200010.0
2008-10-14 04:27:00,1.9823,1.9824,1.9823,1.9823,931900007.0
2008-10-14 04:28:00,1.9823,1.98265,1.9823,1.9824,1348500010.0
2008-10-14 04:29:00,1.9824,1.9824,1.98175,1.9823,2039000005.0
2008-10-14 04:30:00,1.9823,1.9824,1.9823,1.9823,632000003.0
2008-10-14 04:31:00,1.9823,1.9823,1.9812,1.98135,2019900011.0
2008-10-14 04:32:00,1.9814,1.9815,1.981,1.9811,1825300003.0
2008-10-14 04:33:00,1.9812,1.9833,1.9812,1.9831,1825300003.0
2008-10-14 04:34:00,1.9829,1.983,1.9824,1.9826,1825300003.0
2008-10-14 04:35:00,1.9825,1.9829,1.9824,1.9828,1825300003.0
2008-10-14 04:36:00,1.9829,1.9831,1.9826,1.9828,1825300003.0
2008-10-14 04:37:00,1.9826,1.9831,1.9826,1.9831,1825300003.0
2008-10-14 04:38:00,1.9832,1.9842,1.9832,1.9834,1825300003.0
2008-10-14 04:39:00,1.9832,1.9836,1.9831,1.9834,1825300003.0
2008-10-14 04:40:00,1.9833,1.9833,1.9826,1.9831,1825300003.0
2008-10-14 04:41:00,1.983,1.983,1.9821,1.9821,1825300003.0
2008-10-14 04:42:00,1.9822,1.9824,1.9813,1.9813,1825300003.0
2008-10-14 04:43:00,1.9815,1.9815,1.9813,1.9813,1825300003.0
2008-10-14 04:44:00,1.981,1.9812,1.9804,1.9805,1574000008.0
2008-10-14 04:45:00,1.9806,1.9811,1.9805,1.9811,1574000008.0
2008-10-14 04:46:00,1.9812,1.9818,1.9811,1.9815,1574000008.0
2008-10-14 04:47:00,1.9814,1.9818,1.9814,1.9818,1574000008.0
2008-10-14 04:48:00,1.98165,1.98165,1.98155,1.98155,1213300004.0
2008-10-14 04:49:00,1.9816,1.9821,1.9815,1.9815,1779199995.0
2008-10-14 04:50:00,1.9814,1.9815,1.9814,1.9814,1779199995.0
2008-10-14 04:51:00,1.9814,1.9815,1.9814,1.9814,2106900032.0
2008-10-14 04:52:00,1.9814,1.9814,1.9814,1.9814,1763299996.0
2008-10-14 04:53:00,1.9812,1.9814,1.9801,1.9804,1986900014.0
2008-10-14 04:54:00,1.9804,1.98045,1.9804,1.98045,195299994.0
2008-10-14 04:55:00,1.9807,1.9807,1.9802,1.9802,917800011.0
2008-10-14 04:56:00,1.9801,1.9803,1.9797,1.9799,917800011.0
2008-10-14 04:57:00,1.98,1.9801,1.9795,1.9797,917800011.0
2008-10-14 04:58:00,1.9798,1.98,1.9794,1.9799,917800011.0
2008-10-14 04:59:00,1.9798,1.9805,1.9798,1.9804,917800011.0
2008-10-14 05:00:00,1.9803,1.9807,1.9803,1.9805,917800011.0
2008-10-14 05:01:00,1.9803,1.9814,1.9803,1.9809,917800011.0
2008-10-14 05:02:00,1.98075,1.981,1.98075,1.9809,917800011.0
2008-10-14 05:03:00,1.981,1.9819,1.9809,1.9812,908200005.0
2008-10-14 05:04:00,1.9813,1.9819,1.981,1.9811,908200005.0
2008-10-14 05:05:00,1.9811,1.9811,1.9811,1.9811,908200005.0
2008-10-14 05:06:00,1.9811,1.9811,1.9811,1.9811,1149200011.0
2008-10-14 05:07:00,1.9811,1.9811,1.9811,1.9811,563799994.0
2008-10-14 05:08:00,1.9811,1.9811,1.9811,1.9811,193600006.0
2008-10-14 05:09:00,1.9811,1.9812,1.9801,1.9807,1032500015.0
2008-10-14 05:10:00,1.9805,1.981,1.9805,1.9806,1032500015.0
2008-10-14 05:11:00,1.9805,1.9805,1.9801,1.9804,1032500015.0
2008-10-14 05:12:00,1.9804,1.9804,1.97955,1.97955,1032500015.0
2008-10-14 05:13:00,1.9796,1.9801,1.9796,1.9796,1691900016.0
2008-10-14 05:14:00,1.9797,1.9798,1.9787,1.9789,1691900016.0
2008-10-14 05:15:00,1.979,1.9799,1.9789,1.9794,1691900016.0
2008-10-14 05:16:00,1.9796,1.98,1.9793,1.9794,1691900016.0
2008-10-14 05:17:00,1.9795,1.9809,1.9794,1.9809,1691900016.0
2008-10-14 05:18:00,1.9812,1.9813,1.9803,1.9804,1691900016.0
2008-10-14 05:19:00,1.9802,1.98035,1.9801,1.9801,1691900016.0
2008-10-14 05:20:00,1.9798,1.9801,1.9794,1.9801,1959300003.0
2008-10-14 05:21:00,1.98,1.9803,1.9796,1.9801,1959300003.0
2008-10-14 05:22:00,1.9802,1.9811,1.9802,1.9806,1959300003.0
2008-10-14 05:23:00,1.98025,1.9803,1.9801,1.9801,1959300003.0
2008-10-14 05:24:00,1.9801,1.98055,1.9801,1.98055,457000000.0
2008-10-14 05:25:00,1.9808,1.9808,1.9799,1.9801,2107000000.0
2008-10-14 05:26:00,1.98,1.98015,1.98,1.98015,2107000000.0
2008-10-14 05:27:00,1.98,1.9815,1.98,1.9809,1098400007.0
2008-10-14 05:28:00,1.9808,1.981,1.9801,1.9802,1098400007.0
2008-10-14 05:29:00,1.9801,1.9804,1.9796,1.9798,1098400007.0
2008-10-14 05:30:00,1.9799,1.9802,1.9792,1.9799,1098400007.0
2008-10-14 05:31:00,1.9798,1.9799,1.9791,1.9794,1098400007.0
2008-10-14 05:32:00,1.9793,1.9803,1.9792,1.9797,1098400007.0
2008-10-14 05:33:00,1.9802,1.9802,1.97925,1.97925,1098400007.0
2008-10-14 05:34:00,1.9795,1.9798,1.979,1.979,2029999978.0
2008-10-14 05:35:00,1.9791,1.9792,1.9788,1.979,2029999978.0
2008-10-14 05:36:00,1.9789,1.9794,1.9789,1.9793,2029999978.0
2008-10-14 05:37:00,1.9794,1.9796,1.9792,1.9793,2029999978.0
2008-10-14 05:38:00,1.9794,1.9796,1.979,1.9791,2029999978.0
2008-10-14 05:39:00,1.9792,1.98,1.9792,1.9796,2029999978.0
2008-10-14 05:40:00,1.9798,1.9807,1.9797,1.9805,2029999978.0
2008-10-14 05:41:00,1.9804,1.9806,1.9796,1.9796,2029999978.0
2008-10-14 05:42:00,1.9798,1.9798,1.9798,1.9798,2029999978.0
2008-10-14 05:43:00,1.9798,1.97995,1.9798,1.9798,1838600007.0
2008-10-14 05:44:00,1.9798,1.9798,1.9798,1.9798,882599989.0
2008-10-14 05:45:00,1.98,1.98,1.9798,1.9798,391200004.0
2008-10-14 05:46:00,1.9798,1.9798,1.9798,1.9798,110099998.0
2008-10-14 05:47:00,1.9798,1.9798,1.9798,1.9798,1118000007.0
2008-10-14 05:48:00,1.9797,1.9798,1.9797,1.9798,1315500007.0
2008-10-14 05:49:00,1.97995,1.98015,1.9797,1.97985,1363499992.0
2008-10-14 05:50:00,1.97985,1.97985,1.9798,1.9798,718800010.0
2008-10-14 05:51:00,1.9798,1.9798,1.9798,1.9798,889299988.0
2008-10-14 05:52:00,1.9798,1.9798,1.9798,1.9798,860699997.0
2008-10-14 05:53:00,1.9796,1.9796,1.9794,1.9796,653000000.0
2008-10-14 05:54:00,1.9797,1.9805,1.9797,1.98,653000000.0
2008-10-14 05:55:00,1.9804,1.9805,1.98,1.9802,653000000.0
2008-10-14 05:56:00,1.98015,1.9802,1.9801,1.9801,653000000.0
2008-10-14 05:57:00,1.9801,1.9819,1.9801,1.9816,881399993.0
2008-10-14 05:58:00,1.9812,1.9843,1.9809,1.9843,881399993.0
2008-10-14 05:59:00,1.9842,1.9855,1.9842,1.9851,881399993.0
2008-10-14 06:00:00,1.9849,1.9854,1.9847,1.9854,881399993.0
2008-10-14 06:01:00,1.9851,1.9852,1.9842,1.9843,881399993.0
2008-10-14 06:02:00,1.9844,1.9844,1.9827,1.9841,881399993.0
2008-10-14 06:03:00,1.9842,1.9843,1.9833,1.9833,881399993.0
2008-10-14 06:04:00,1.9834,1.9834,1.983,1.9833,881399993.0
2008-10-14 06:05:00,1.98345,1.98345,1.98175,1.98205,881399993.0
2008-10-14 06:06:00,1.9823,1.9834,1.9823,1.9833,1070875009.0
2008-10-14 06:07:00,1.9835,1.9835,1.9825,1.9825,1070875009.0
2008-10-14 06:08:00,1.9828,1.983,1.9827,1.9828,1070875009.0
2008-10-14 06:09:00,1.9829,1.9829,1.9824,1.9824,1070875009.0
2008-10-14 06:10:00,1.9823,1.9828,1.9823,1.9827,1070875009.0
2008-10-14 06:11:00,1.9829,1.98315,1.9825,1.9825,1070875009.0
2008-10-14 06:12:00,1.9826,1.9827,1.9826,1.9827,919600007.0
2008-10-14 06:13:00,1.9827,1.9829,1.98255,1.9829,584000002.0
2008-10-14 06:14:00,1.9831,1.9831,1.9827,1.9828,660674999.0
2008-10-14 06:15:00,1.9827,1.983,1.9826,1.983,660674999.0
2008-10-14 06:16:00,1.9831,1.9835,1.983,1.9834,660674999.0
2008-10-14 06:17:00,1.9833,1.98395,1.9833,1.9834,660674999.0
2008-10-14 06:18:00,1.98345,1.98355,1.98325,1.98325,471074992.0
2008-10-14 06:19:00,1.98345,1.98345,1.9829,1.9829,646499996.0
2008-10-14 06:20:00,1.9835,1.9835,1.9831,1.9831,1841299958.0
2008-10-14 06:21:00,1.9829,1.983,1.9829,1.9829,1841299958.0
2008-10-14 06:22:00,1.9829,1.9829,1.9829,1.9829,1665799995.0
2008-10-14 06:23:00,1.9829,1.984,1.9829,1.984,1143900006.0
2008-10-14 06:24:00,1.9841,1.9848,1.984,1.9848,1143900006.0
2008-10-14 06:25:00,1.9847,1.9849,1.9842,1.9848,1143900006.0
2008-10-14 06:26:00,1.9849,1.9856,1.9839,1.9851,1143900006.0
2008-10-14 06:27:00,1.985,1.985,1.9849,1.985,1143900006.0
2008-10-14 06:28:00,1.985,1.985,1.9846,1.985,1242500000.0
2008-10-14 06:29:00,1.9842,1.985,1.9831,1.9838,1091300007.0
2008-10-14 06:30:00,1.9839,1.9841,1.9835,1.984,1091300007.0
2008-10-14 06:31:00,1.9845,1.9848,1.9831,1.9832,1091300007.0
2008-10-14 06:32:00,1.9833,1.9839,1.9829,1.9838,1091300007.0
2008-10-14 06:33:00,1.9837,1.9839,1.9824,1.9825,1091300007.0
2008-10-14 06:34:00,1.98225,1.98235,1.9819,1.9823,1091300007.0
2008-10-14 06:35:00,1.9824,1.983,1.982,1.983,768799985.0
2008-10-14 06:36:00,1.9831,1.98335,1.9826,1.98275,2141475002.0
2008-10-14 06:37:00,1.98285,1.98295,1.98285,1.98295,179399997.0
2008-10-14 06:38:00,1.983,1.983,1.9826,1.98275,446800003.0
2008-10-14 06:39:00,1.9828,1.983,1.9825,1.9825,1361600006.0
2008-10-14 06:40:00,1.9823,1.9823,1.9815,1.9821,1147200002.0
2008-10-14 06:41:00,1.9821,1.98245,1.9821,1.98245,1147200002.0
2008-10-14 06:42:00,1.9824,1.98255,1.9824,1.9825,1322500000.0
2008-10-14 06:43:00,1.9825,1.9825,1.982,1.982,1822300005.0
2008-10-14 06:44:00,1.982,1.9823,1.982,1.9823,1164999981.0
2008-10-14 06:45:00,1.9823,1.9823,1.9823,1.9823,160000000.0
2008-10-14 06:46:00,1.9822,1.9823,1.9811,1.9813,1813599998.0
2008-10-14 06:47:00,1.9814,1.9817,1.9813,1.9814,1813599998.0
2008-10-14 06:48:00,1.9815,1.9822,1.9814,1.9821,1813599998.0
2008-10-14 06:49:00,1.9816,1.983,1.9815,1.9829,1813599998.0
2008-10-14 06:50:00,1.9828,1.9842,1.9828,1.9838,1813599998.0
2008-10-14 06:51:00,1.984,1.9848,1.984,1.9844,1813599998.0
2008-10-14 06:52:00,1.9843,1.9845,1.9842,1.9843,1813599998.0
2008-10-14 06:53:00,1.9841,1.985,1.984,1.985,1813599998.0
2008-10-14 06:54:00,1.9848,1.9848,1.9844,1.9845,1813599998.0
2008-10-14 06:55:00,1.9845,1.9852,1.9845,1.9852,792000000.0
2008-10-14 06:56:00,1.9849,1.98575,1.9848,1.98575,683978999.0
2008-10-14 06:57:00,1.98595,1.98595,1.9855,1.9856,1837099999.0
2008-10-14 06:58:00,1.9855,1.9858,1.9855,1.9858,1770099989.0
2008-10-14 06:59:00,1.9857,1.98645,1.9857,1.9862,1811674981.0
2008-10-14 07:00:00,1.98645,1.98645,1.9855,1.98585,1220700021.0
2008-10-14 07:01:00,1.9862,1.9862,1.9847,1.9857,1392399983.0
2008-10-14 07:02:00,1.9858,1.9859,1.9853,1.9858,1392399983.0
2008-10-14 07:03:00,1.9859,1.9861,1.9858,1.9861,1392399983.0
2008-10-14 07:04:00,1.986,1.986,1.9856,1.9858,1392399983.0
2008-10-14 07:05:00,1.9856,1.9858,1.9843,1.9844,1392399983.0
2008-10-14 07:06:00,1.98445,1.98535,1.98445,1.98535,1392399983.0
2008-10-14 07:07:00,1.986,1.986,1.9851,1.9853,834451995.0
2008-10-14 07:08:00,1.9855,1.9859,1.9855,1.9858,834451995.0
2008-10-14 07:09:00,1.9859,1.9863,1.9858,1.9858,1480300013.0
2008-10-14 07:10:00,1.9856,1.9856,1.9851,1.98545,1480300013.0
2008-10-14 07:11:00,1.9856,1.9856,1.9836,1.9836,1936399989.0
2008-10-14 07:12:00,1.9835,1.9836,1.9823,1.9831,2049799977.0
2008-10-14 07:13:00,1.9832,1.9832,1.9821,1.9828,2049799977.0
2008-10-14 07:14:00,1.9827,1.9832,1.9826,1.9829,2049799977.0
2008-10-14 07:15:00,1.9825,1.9828,1.98245,1.9828,2049799977.0
2008-10-14 07:16:00,1.9829,1.98305,1.9829,1.983,554600006.0
2008-10-14 07:17:00,1.9833,1.98345,1.9833,1.98345,456900010.0
2008-10-14 07:18:00,1.9836,1.9842,1.9836,1.9839,1503300008.0
2008-10-14 07:19:00,1.9838,1.9842,1.9837,1.984,1503300008.0
2008-10-14 07:20:00,1.9839,1.9854,1.9837,1.9838,1503300008.0
2008-10-14 07:21:00,1.9842,1.9844,1.9842,1.9842,1503300008.0
2008-10-14 07:22:00,1.9842,1.9846,1.984,1.9845,559100006.0
2008-10-14 07:23:00,1.9842,1.9842,1.9842,1.9842,559100006.0
2008-10-14 07:24:00,1.9842,1.9842,1.9842,1.9842,732300003.0
2008-10-14 07:25:00,1.98485,1.98515,1.98485,1.98515,1297799998.0
2008-10-14 07:26:00,1.9849,1.9863,1.9849,1.9861,1313900010.0
2008-10-14 07:27:00,1.98585,1.9863,1.9856,1.98585,1313900010.0
2008-10-14 07:28:00,1.9862,1.987,1.9857,1.986,1123899989.0
2008-10-14 07:29:00,1.9861,1.9864,1.9861,1.9862,1123899989.0
2008-10-14 07:30:00,1.9862,1.9862,1.9862,1.9862,1123899989.0
2008-10-14 07:31:00,1.9862,1.98645,1.9862,1.98635,1326699973.0
2008-10-14 07:32:00,1.9864,1.9865,1.9859,1.986,1907799985.0
2008-10-14 07:33:00,1.9861,1.9863,1.9854,1.9858,1907799985.0
2008-10-14 07:34:00,1.9859,1.987,1.9859,1.9861,1907799985.0
2008-10-14 07:35:00,1.986,1.9866,1.986,1.9866,1907799985.0
2008-10-14 07:36:00,1.98635,1.98675,1.9861,1.9866,1907799985.0
2008-10-14 07:37:00,1.9869,1.9874,1.9868,1.9874,1771149986.0
2008-10-14 07:38:00,1.98705,1.9875,1.987,1.9872,1771149986.0
2008-10-14 07:39:00,1.9876,1.9877,1.9868,1.9869,2118299988.0
2008-10-14 07:40:00,1.9871,1.9878,1.987,1.987,2118299988.0
2008-10-14 07:41:00,1.9869,1.9876,1.9869,1.987,2118299988.0
2008-10-14 07:42:00,1.9873,1.9875,1.9868,1.9873,2118299988.0
2008-10-14 07:43:00,1.98695,1.987,1.9867,1.98695,2118299988.0
2008-10-14 07:44:00,1.9869,1.987,1.98675,1.9869,1571199983.0
2008-10-14 07:45:00,1.98685,1.98685,1.9866,1.9866,1235500015.0
2008-10-14 07:46:00,1.9869,1.987,1.9864,1.9865,1868699987.0
2008-10-14 07:47:00,1.9866,1.9866,1.9861,1.9861,1868699987.0
2008-10-14 07:48:00,1.986,1.9862,1.9856,1.9856,1868699987.0
2008-10-14 07:49:00,1.9858,1.9861,1.9855,1.986,1868699987.0
2008-10-14 07:50:00,1.9859,1.987,1.9858,1.9864,1868699987.0
2008-10-14 07:51:00,1.9861,1.9866,1.9861,1.9863,1868699987.0
2008-10-14 07:52:00,1.9864,1.9882,1.9864,1.9866,1868699987.0
2008-10-14 07:53:00,1.9867,1.9867,1.9851,1.9853,1868699987.0
2008-10-14 07:54:00,1.9852,1.9864,1.9852,1.9862,1868699987.0
2008-10-14 07:55:00,1.9861,1.9865,1.9857,1.986,1868699987.0
2008-10-14 07:56:00,1.9861,1.9867,1.9858,1.9863,1868699987.0
2008-10-14 07:57:00,1.9864,1.9866,1.9855,1.9863,1868699987.0
2008-10-14 07:58:00,1.9862,1.9868,1.9858,1.9864,1868699987.0
2008-10-14 07:59:00,1.9862,1.9866,1.9859,1.9866,1868699987.0
2008-10-14 08:00:00,1.9863,1.98675,1.98585,1.9867,1868699987.0
2008-10-14 08:01:00,1.98675,1.9871,1.9867,1.9871,1589887494.0
2008-10-14 08:02:00,1.9871,1.9871,1.9871,1.9871,1667074977.0
2008-10-14 08:03:00,1.9871,1.9871,1.987,1.9871,591087496.0
2008-10-14 08:04:00,1.9871,1.9871,1.9871,1.9871,1606462502.0
2008-10-14 08:05:00,1.9871,1.9871,1.987,1.9871,2092975015.0
2008-10-14 08:06:00,1.9867,1.987,1.9857,1.9865,2095799997.0
2008-10-14 08:07:00,1.9866,1.9872,1.9862,1.9871,2095799997.0
2008-10-14 08:08:00,1.9872,1.9873,1.9864,1.9865,2095799997.0
2008-10-14 08:09:00,1.9863,1.9866,1.9863,1.9863,2095799997.0
2008-10-14 08:10:00,1.9864,1.9868,1.9859,1.9864,2095799997.0
2008-10-14 08:11:00,1.9865,1.9868,1.986,1.9862,2095799997.0
2008-10-14 08:12:00,1.9861,1.9866,1.9859,1.9859,2095799997.0
2008-10-14 08:13:00,1.986,1.9867,1.9859,1.9863,2095799997.0
2008-10-14 08:14:00,1.9862,1.9862,1.9835,1.9837,2095799997.0
2008-10-14 08:15:00,1.9838,1.9847,1.9836,1.9846,2095799997.0
2008-10-14 08:16:00,1.9845,1.9846,1.9839,1.9845,2095799997.0
2008-10-14 08:17:00,1.9846,1.9846,1.984,1.9842,2095799997.0
2008-10-14 08:18:00,1.9841,1.9843,1.9835,1.9838,2095799997.0
2008-10-14 08:19:00,1.984,1.984,1.9829,1.983,2095799997.0
2008-10-14 08:20:00,1.9831,1.9835,1.9823,1.9831,2095799997.0
2008-10-14 08:21:00,1.983,1.9848,1.983,1.9842,2095799997.0
2008-10-14 08:22:00,1.9843,1.9843,1.9838,1.9839,2095799997.0
2008-10-14 08:23:00,1.984,1.9845,1.9838,1.984,2095799997.0
2008-10-14 08:24:00,1.9839,1.9844,1.9835,1.9836,2095799997.0
2008-10-14 08:25:00,1.9835,1.9837,1.9816,1.9825,2095799997.0
2008-10-14 08:26:00,1.9824,1.983,1.9823,1.983,2095799997.0
2008-10-14 08:27:00,1.9829,1.9832,1.9826,1.9829,2095799997.0
2008-10-14 08:28:00,1.9828,1.9832,1.9822,1.9822,2095799997.0
2008-10-14 08:29:00,1.9821,1.9826,1.9815,1.9819,2095799997.0
2008-10-14 08:30:00,1.9818,1.9822,1.9815,1.982,2095799997.0
2008-10-14 08:31:00,1.9819,1.9819,1.9809,1.9809,2095799997.0
2008-10-14 08:32:00,1.981,1.9815,1.9807,1.9809,2095799997.0
2008-10-14 08:33:00,1.981,1.9816,1.9805,1.9814,2095799997.0
2008-10-14 08:34:00,1.9815,1.9823,1.9815,1.9823,2095799997.0
2008-10-14 08:35:00,1.9822,1.9824,1.9808,1.981,2095799997.0
2008-10-14 08:36:00,1.9811,1.9827,1.981,1.9821,2095799997.0
2008-10-14 08:37:00,1.9822,1.9823,1.9817,1.9821,2095799997.0
2008-10-14 08:38:00,1.9819,1.9824,1.9809,1.9809,2095799997.0
2008-10-14 08:39:00,1.981,1.9811,1.98,1.9801,2095799997.0
2008-10-14 08:40:00,1.9802,1.9806,1.9795,1.9796,2095799997.0
2008-10-14 08:41:00,1.9797,1.9798,1.9795,1.9798,2095799997.0
2008-10-14 08:42:00,1.98,1.9806,1.979,1.9796,2095799997.0
2008-10-14 08:43:00,1.9797,1.9801,1.979,1.9794,2095799997.0
2008-10-14 08:44:00,1.9795,1.9804,1.979,1.9803,2095799997.0
2008-10-14 08:45:00,1.9804,1.9805,1.9793,1.9794,2095799997.0
2008-10-14 08:46:00,1.9793,1.9796,1.9782,1.9788,2095799997.0
2008-10-14 08:47:00,1.9787,1.979,1.9781,1.979,2095799997.0
2008-10-14 08:48:00,1.9791,1.9798,1.9789,1.9794,2095799997.0
2008-10-14 08:49:00,1.9795,1.9802,1.9793,1.9801,2095799997.0
2008-10-14 08:50:00,1.98,1.9808,1.98,1.9806,2095799997.0
2008-10-14 08:51:00,1.9805,1.981,1.9804,1.9806,2095799997.0
2008-10-14 08:52:00,1.9805,1.9812,1.9805,1.9811,2095799997.0
2008-10-14 08:53:00,1.981,1.981,1.9804,1.9808,2095799997.0
2008-10-14 08:54:00,1.9807,1.981,1.9797,1.9797,2095799997.0
2008-10-14 08:55:00,1.9796,1.9799,1.9793,1.9796,2095799997.0
2008-10-14 08:56:00,1.9795,1.9795,1.9785,1.9786,2095799997.0
2008-10-14 08:57:00,1.9785,1.9788,1.9777,1.9781,2095799997.0
2008-10-14 08:58:00,1.9779,1.9782,1.9776,1.9781,2095799997.0
2008-10-14 08:59:00,1.978,1.9788,1.9778,1.9787,2095799997.0
2008-10-14 09:00:00,1.9786,1.9789,1.9784,1.9787,2095799997.0
2008-10-14 09:01:00,1.9786,1.979,1.9785,1.979,2095799997.0
2008-10-14 09:02:00,1.9789,1.9795,1.9788,1.9789,2095799997.0
2008-10-14 09:03:00,1.9788,1.9791,1.9787,1.979,2095799997.0
2008-10-14 09:04:00,1.9789,1.979,1.9781,1.9782,2095799997.0
2008-10-14 09:05:00,1.9781,1.9783,1.9779,1.9783,2095799997.0
2008-10-14 09:06:00,1.9782,1.9785,1.9779,1.9784,2095799997.0
2008-10-14 09:07:00,1.9782,1.9792,1.978,1.9784,2095799997.0
2008-10-14 09:08:00,1.9785,1.9803,1.9785,1.9799,2095799997.0
2008-10-14 09:09:00,1.98,1.9801,1.9788,1.9788,2095799997.0
2008-10-14 09:10:00,1.9789,1.9796,1.9785,1.979,2095799997.0
2008-10-14 09:11:00,1.9789,1.9794,1.9784,1.9787,2095799997.0
2008-10-14 09:12:00,1.9788,1.9797,1.9787,1.9795,2095799997.0
2008-10-14 09:13:00,1.9796,1.9797,1.9786,1.9791,2095799997.0
2008-10-14 09:14:00,1.9792,1.9794,1.9788,1.9792,2095799997.0
2008-10-14 09:15:00,1.9795,1.9797,1.9787,1.9794,2095799997.0
2008-10-14 09:16:00,1.9793,1.9805,1.979,1.98,2095799997.0
2008-10-14 09:17:00,1.9799,1.9804,1.9799,1.9804,2095799997.0
2008-10-14 09:18:00,1.9803,1.9804,1.9794,1.9794,2095799997.0
2008-10-14 09:19:00,1.9797,1.98,1.9788,1.9799,2095799997.0
2008-10-14 09:20:00,1.98,1.9811,1.98,1.9808,2095799997.0
2008-10-14 09:21:00,1.981,1.9822,1.981,1.9822,2095799997.0
2008-10-14 09:22:00,1.9823,1.9831,1.982,1.983,2095799997.0
2008-10-14 09:23:00,1.9829,1.9835,1.9829,1.9831,2095799997.0
2008-10-14 09:24:00,1.983,1.9835,1.9824,1.9828,2095799997.0
2008-10-14 09:25:00,1.9829,1.9829,1.981,1.9814,2095799997.0
2008-10-14 09:26:00,1.9815,1.9822,1.9815,1.9822,2095799997.0
2008-10-14 09:27:00,1.9821,1.9822,1.9815,1.9816,2095799997.0
2008-10-14 09:28:00,1.9817,1.9817,1.9812,1.9816,2095799997.0
2008-10-14 09:29:00,1.9815,1.9817,1.9814,1.9816,2095799997.0
2008-10-14 09:30:00,1.9815,1.982,1.9813,1.982,2095799997.0
2008-10-14 09:31:00,1.9821,1.9821,1.9812,1.9815,2095799997.0
2008-10-14 09:32:00,1.9816,1.9819,1.9812,1.9818,2095799997.0
2008-10-14 09:33:00,1.9817,1.9823,1.9817,1.9822,2095799997.0
2008-10-14 09:34:00,1.9823,1.9829,1.9822,1.9829,2095799997.0
2008-10-14 09:35:00,1.983,1.9839,1.9829,1.9831,2095799997.0
2008-10-14 09:36:00,1.983,1.9834,1.9828,1.9831,2095799997.0
2008-10-14 09:37:00,1.983,1.983,1.9812,1.9815,2095799997.0
2008-10-14 09:38:00,1.9814,1.9825,1.9812,1.9818,2095799997.0
2008-10-14 09:39:00,1.9817,1.9817,1.9812,1.9813,2095799997.0
2008-10-14 09:40:00,1.9814,1.9819,1.9811,1.9813,2095799997.0
2008-10-14 09:41:00,1.9814,1.9816,1.9808,1.9815,2095799997.0
2008-10-14 09:42:00,1.9814,1.9825,1.9813,1.9825,2095799997.0
2008-10-14 09:43:00,1.9823,1.9833,1.9821,1.9829,2095799997.0
2008-10-14 09:44:00,1.9828,1.9833,1.9822,1.9833,2095799997.0
2008-10-14 09:45:00,1.9832,1.9832,1.9818,1.9818,2095799997.0
2008-10-14 09:46:00,1.9819,1.9819,1.9811,1.9811,2095799997.0
2008-10-14 09:47:00,1.9812,1.9812,1.9805,1.9811,2095799997.0
2008-10-14 09:48:00,1.981,1.9817,1.9809,1.9812,2095799997.0
2008-10-14 09:49:00,1.9811,1.9811,1.9802,1.9809,2095799997.0
2008-10-14 09:50:00,1.9808,1.9809,1.9798,1.9801,2095799997.0
2008-10-14 09:51:00,1.9802,1.9811,1.98,1.9803,2095799997.0
2008-10-14 09:52:00,1.9804,1.9808,1.9802,1.9805,2095799997.0
2008-10-14 09:53:00,1.9803,1.9816,1.98,1.9816,2095799997.0
2008-10-14 09:54:00,1.9817,1.9823,1.9815,1.9816,2095799997.0
2008-10-14 09:55:00,1.9817,1.9824,1.9817,1.9821,2095799997.0
2008-10-14 09:56:00,1.9822,1.9826,1.9821,1.9824,2095799997.0
2008-10-14 09:57:00,1.9825,1.983,1.9822,1.9823,2095799997.0
2008-10-14 09:58:00,1.9824,1.9832,1.9822,1.9828,2095799997.0
2008-10-14 09:59:00,1.9829,1.983,1.9814,1.9817,2095799997.0
2008-10-14 10:00:00,1.9816,1.9833,1.9813,1.983,2095799997.0
2008-10-14 10:01:00,1.9831,1.9848,1.9831,1.9848,2095799997.0
2008-10-14 10:02:00,1.9849,1.9852,1.9841,1.9843,2095799997.0
2008-10-14 10:03:00,1.9844,1.9848,1.9839,1.9846,2095799997.0
2008-10-14 10:04:00,1.9848,1.9852,1.9845,1.9852,2095799997.0
2008-10-14 10:05:00,1.9853,1.9855,1.9846,1.9847,2095799997.0
2008-10-14 10:06:00,1.9846,1.9847,1.9834,1.9836,2095799997.0
2008-10-14 10:07:00,1.9835,1.9837,1.9833,1.9836,2095799997.0
2008-10-14 10:08:00,1.9835,1.9848,1.9835,1.9848,2095799997.0
2008-10-14 10:09:00,1.9847,1.9858,1.9847,1.9854,2095799997.0
2008-10-14 10:10:00,1.9855,1.9855,1.9843,1.9845,2095799997.0
2008-10-14 10:11:00,1.9846,1.9853,1.9846,1.9849,2095799997.0
2008-10-14 10:12:00,1.985,1.9857,1.9846,1.9857,2095799997.0
2008-10-14 10:13:00,1.9856,1.9859,1.9854,1.9858,2095799997.0
2008-10-14 10:14:00,1.9857,1.9875,1.9856,1.9873,2095799997.0
2008-10-14 10:15:00,1.9872,1.9875,1.9868,1.987,2095799997.0
2008-10-14 10:16:00,1.9872,1.9875,1.9869,1.9872,2095799997.0
2008-10-14 10:17:00,1.9873,1.9873,1.9862,1.9863,2095799997.0
2008-10-14 10:18:00,1.9864,1.9865,1.9858,1.9863,2095799997.0
2008-10-14 10:19:00,1.9864,1.9879,1.9862,1.987,2095799997.0
2008-10-14 10:20:00,1.9869,1.9871,1.9866,1.987,2095799997.0
2008-10-14 10:21:00,1.9869,1.9878,1.9867,1.9876,2095799997.0
2008-10-14 10:22:00,1.9877,1.9879,1.9872,1.9878,2095799997.0
2008-10-14 10:23:00,1.9877,1.9886,1.9876,1.9886,2095799997.0
2008-10-14 10:24:00,1.9885,1.9895,1.9885,1.9895,2095799997.0
2008-10-14 10:25:00,1.9894,1.9901,1.9893,1.9897,2095799997.0
2008-10-14 10:26:00,1.9896,1.9898,1.9881,1.9882,2095799997.0
2008-10-14 10:27:00,1.9881,1.9882,1.9868,1.9871,2095799997.0
2008-10-14 10:28:00,1.987,1.9871,1.9861,1.9861,2095799997.0
2008-10-14 10:29:00,1.986,1.9865,1.9857,1.9865,2095799997.0
2008-10-14 10:30:00,1.9866,1.9874,1.9842,1.9845,2095799997.0
2008-10-14 10:31:00,1.9844,1.9855,1.9842,1.9854,2095799997.0
2008-10-14 10:32:00,1.9853,1.9855,1.9847,1.9847,2095799997.0
2008-10-14 10:33:00,1.9848,1.9849,1.984,1.9841,2095799997.0
2008-10-14 10:34:00,1.984,1.9842,1.9833,1.9835,2095799997.0
2008-10-14 10:35:00,1.9834,1.9835,1.9826,1.9826,2095799997.0
2008-10-14 10:36:00,1.9827,1.9843,1.9821,1.9841,2095799997.0
2008-10-14 10:37:00,1.9839,1.9847,1.9839,1.9839,2095799997.0
2008-10-14 10:38:00,1.984,1.985,1.9839,1.9849,2095799997.0
2008-10-14 10:39:00,1.985,1.9857,1.9849,1.9854,2095799997.0
2008-10-14 10:40:00,1.9853,1.9853,1.9844,1.9847,2095799997.0
2008-10-14 10:41:00,1.9849,1.9861,1.9847,1.986,2095799997.0
2008-10-14 10:42:00,1.9859,1.9862,1.985,1.985,2095799997.0
2008-10-14 10:43:00,1.9849,1.9849,1.9839,1.9843,2095799997.0
2008-10-14 10:44:00,1.9844,1.985,1.984,1.9848,2095799997.0
2008-10-14 10:45:00,1.9847,1.9856,1.9847,1.9855,2095799997.0
2008-10-14 10:46:00,1.9856,1.9857,1.984,1.9842,2095799997.0
2008-10-14 10:47:00,1.984,1.984,1.9832,1.9835,2095799997.0
2008-10-14 10:48:00,1.9834,1.9835,1.9824,1.9831,2095799997.0
2008-10-14 10:49:00,1.9832,1.9837,1.9831,1.9836,2095799997.0
2008-10-14 10:50:00,1.9837,1.9838,1.9834,1.9835,2095799997.0
2008-10-14 10:51:00,1.9836,1.9841,1.983,1.9832,2095799997.0
2008-10-14 10:52:00,1.9833,1.9848,1.9832,1.9846,2095799997.0
2008-10-14 10:53:00,1.9845,1.9851,1.9841,1.9844,2095799997.0
2008-10-14 10:54:00,1.9843,1.9843,1.9839,1.9842,2095799997.0
2008-10-14 10:55:00,1.9843,1.9849,1.9841,1.9848,2095799997.0
2008-10-14 10:56:00,1.9849,1.9849,1.9832,1.9833,2095799997.0
2008-10-14 10:57:00,1.9832,1.9838,1.983,1.9838,2095799997.0
2008-10-14 10:58:00,1.9837,1.9849,1.9835,1.9844,2095799997.0
2008-10-14 10:59:00,1.9845,1.9857,1.9845,1.9856,2095799997.0
2008-10-14 11:00:00,1.9854,1.9865,1.9851,1.9859,2095799997.0
2008-10-14 11:01:00,1.986,1.9862,1.9849,1.9851,2095799997.0
2008-10-14 11:02:00,1.9852,1.9854,1.984,1.984,2095799997.0
2008-10-14 11:03:00,1.9838,1.9846,1.9837,1.9846,2095799997.0
2008-10-14 11:04:00,1.9845,1.9848,1.9832,1.9836,2095799997.0
2008-10-14 11:05:00,1.9837,1.9837,1.9826,1.9837,2095799997.0
2008-10-14 11:06:00,1.9836,1.984,1.9831,1.9834,2095799997.0
2008-10-14 11:07:00,1.9835,1.9838,1.9833,1.9836,2095799997.0
2008-10-14 11:08:00,1.9835,1.9838,1.983,1.9833,2095799997.0
2008-10-14 11:09:00,1.9832,1.9839,1.9832,1.9839,2095799997.0
2008-10-14 11:10:00,1.9838,1.9849,1.9838,1.9842,2095799997.0
2008-10-14 11:11:00,1.9843,1.9843,1.9836,1.9843,2095799997.0
2008-10-14 11:12:00,1.9842,1.9851,1.9842,1.9847,2095799997.0
2008-10-14 11:13:00,1.9846,1.9855,1.9844,1.9846,2095799997.0
2008-10-14 11:14:00,1.9847,1.9851,1.9837,1.9837,2095799997.0
2008-10-14 11:15:00,1.9838,1.984,1.983,1.9832,2095799997.0
2008-10-14 11:16:00,1.9831,1.9831,1.9816,1.9827,2095799997.0
2008-10-14 11:17:00,1.9828,1.9837,1.9828,1.9835,2095799997.0
2008-10-14 11:18:00,1.9834,1.9835,1.9826,1.9826,2095799997.0
2008-10-14 11:19:00,1.9827,1.9834,1.9824,1.9827,2095799997.0
2008-10-14 11:20:00,1.9826,1.9833,1.9826,1.9832,2095799997.0
2008-10-14 11:21:00,1.9834,1.9836,1.9829,1.9836,2095799997.0
2008-10-14 11:22:00,1.9835,1.9846,1.9835,1.9839,2095799997.0
2008-10-14 11:23:00,1.9838,1.9841,1.9833,1.9837,2095799997.0
2008-10-14 11:24:00,1.9839,1.9845,1.9835,1.9845,2095799997.0
2008-10-14 11:25:00,1.9844,1.9844,1.9837,1.9838,2095799997.0
2008-10-14 11:26:00,1.9837,1.9845,1.9833,1.9845,2095799997.0
2008-10-14 11:27:00,1.9844,1.9847,1.9843,1.9844,2095799997.0
2008-10-14 11:28:00,1.9843,1.9846,1.9841,1.9846,2095799997.0
2008-10-14 11:29:00,1.9845,1.9847,1.9838,1.9845,2095799997.0
2008-10-14 11:30:00,1.9846,1.9864,1.9845,1.986,2095799997.0
2008-10-14 11:31:00,1.9861,1.9863,1.9846,1.9848,2095799997.0
2008-10-14 11:32:00,1.9847,1.9864,1.9847,1.9861,2095799997.0
2008-10-14 11:33:00,1.986,1.9862,1.9856,1.9858,2095799997.0
2008-10-14 11:34:00,1.9857,1.9862,1.9856,1.9859,2095799997.0
2008-10-14 11:35:00,1.9858,1.9869,1.9858,1.9864,2095799997.0
2008-10-14 11:36:00,1.9863,1.9863,1.9855,1.9855,2095799997.0
2008-10-14 11:37:00,1.9854,1.9862,1.9854,1.9856,2095799997.0
2008-10-14 11:38:00,1.9855,1.9857,1.9851,1.9854,2095799997.0
2008-10-14 11:39:00,1.9853,1.9867,1.9852,1.9867,2095799997.0
2008-10-14 11:40:00,1.9866,1.987,1.9864,1.9867,2095799997.0
2008-10-14 11:41:00,1.9869,1.9873,1.9865,1.9868,2095799997.0
2008-10-14 11:42:00,1.9869,1.987,1.9852,1.9859,2095799997.0
2008-10-14 11:43:00,1.9858,1.9865,1.9855,1.9862,2095799997.0
2008-10-14 11:44:00,1.9861,1.9865,1.9859,1.9861,2095799997.0
2008-10-14 11:45:00,1.986,1.9865,1.986,1.9863,2095799997.0
2008-10-14 11:46:00,1.9864,1.9866,1.986,1.9865,2095799997.0
2008-10-14 11:47:00,1.9864,1.9866,1.9858,1.9858,2095799997.0
2008-10-14 11:48:00,1.9859,1.9865,1.9858,1.9863,2095799997.0
2008-10-14 11:49:00,1.9862,1.9867,1.9859,1.9864,2095799997.0
2008-10-14 11:50:00,1.9865,1.987,1.9864,1.9867,2095799997.0
2008-10-14 11:51:00,1.9868,1.9876,1.9867,1.9869,2095799997.0
2008-10-14 11:52:00,1.987,1.987,1.9866,1.987,2095799997.0
2008-10-14 11:53:00,1.9869,1.9874,1.9869,1.9872,2095799997.0
2008-10-14 11:54:00,1.9873,1.9883,1.9871,1.9883,2095799997.0
2008-10-14 11:55:00,1.9882,1.9888,1.9881,1.9885,2095799997.0
2008-10-14 11:56:00,1.9884,1.9886,1.9882,1.9885,2095799997.0
2008-10-14 11:57:00,1.9884,1.9889,1.9883,1.9888,2095799997.0
2008-10-14 11:58:00,1.9887,1.9888,1.988,1.988,2095799997.0
2008-10-14 11:59:00,1.9879,1.988,1.986,1.9864,2095799997.0
2008-10-14 12:00:00,1.9863,1.987,1.9862,1.987,2095799997.0
2008-10-14 12:01:00,1.9869,1.9879,1.9869,1.9871,2095799997.0
2008-10-14 12:02:00,1.9872,1.9872,1.9869,1.987,2095799997.0
2008-10-14 12:03:00,1.9869,1.9875,1.9869,1.9871,2095799997.0
2008-10-14 12:04:00,1.9872,1.9878,1.987,1.9874,2095799997.0
2008-10-14 12:05:00,1.9873,1.9873,1.9852,1.9858,2095799997.0
2008-10-14 12:06:00,1.986,1.9866,1.9855,1.9865,2095799997.0
2008-10-14 12:07:00,1.9864,1.9871,1.9859,1.9859,2095799997.0
2008-10-14 12:08:00,1.986,1.9863,1.9856,1.9859,2095799997.0
2008-10-14 12:09:00,1.9858,1.988,1.9858,1.9879,2095799997.0
2008-10-14 12:10:00,1.988,1.988,1.9872,1.9877,2095799997.0
2008-10-14 12:11:00,1.9876,1.9877,1.9873,1.9875,2095799997.0
2008-10-14 12:12:00,1.9874,1.9882,1.9872,1.9881,2095799997.0
2008-10-14 12:13:00,1.988,1.9882,1.9873,1.9875,2095799997.0
2008-10-14 12:14:00,1.9876,1.9878,1.9873,1.9873,2095799997.0
2008-10-14 12:15:00,1.9874,1.9874,1.9864,1.9872,2095799997.0
2008-10-14 12:16:00,1.9873,1.9879,1.987,1.9874,2095799997.0
2008-10-14 12:17:00,1.9875,1.9884,1.9875,1.9883,2095799997.0
2008-10-14 12:18:00,1.9882,1.9887,1.9881,1.9885,2095799997.0
2008-10-14 12:19:00,1.9884,1.9886,1.9882,1.9883,2095799997.0
2008-10-14 12:20:00,1.9884,1.9886,1.9877,1.9879,2095799997.0
2008-10-14 12:21:00,1.9878,1.9883,1.9875,1.9881,2095799997.0
2008-10-14 12:22:00,1.9882,1.9883,1.988,1.9883,2095799997.0
2008-10-14 12:23:00,1.9884,1.9889,1.9884,1.9886,2095799997.0
2008-10-14 12:24:00,1.9887,1.9889,1.9884,1.9886,2095799997.0
2008-10-14 12:25:00,1.9887,1.989,1.9886,1.9889,2095799997.0
2008-10-14 12:26:00,1.9888,1.9891,1.9886,1.989,2095799997.0
2008-10-14 12:27:00,1.9889,1.989,1.9884,1.9886,2095799997.0
2008-10-14 12:28:00,1.9889,1.9891,1.9886,1.9888,2095799997.0
2008-10-14 12:29:00,1.9887,1.9893,1.9887,1.9893,2095799997.0
2008-10-14 12:30:00,1.9894,1.9895,1.9887,1.9889,2095799997.0
2008-10-14 12:31:00,1.989,1.9894,1.9888,1.989,2095799997.0
2008-10-14 12:32:00,1.9889,1.989,1.9884,1.9888,2095799997.0
2008-10-14 12:33:00,1.9886,1.9887,1.9868,1.9874,2095799997.0
2008-10-14 12:34:00,1.9873,1.9875,1.987,1.9874,2095799997.0
2008-10-14 12:35:00,1.9873,1.9877,1.9869,1.987,2095799997.0
2008-10-14 12:36:00,1.9869,1.9871,1.9865,1.9869,2095799997.0
2008-10-14 12:37:00,1.9868,1.9872,1.9863,1.9863,2095799997.0
2008-10-14 12:38:00,1.9864,1.9866,1.986,1.9865,2095799997.0
2008-10-14 12:39:00,1.9864,1.9865,1.9861,1.9862,2095799997.0
2008-10-14 12:40:00,1.9863,1.9865,1.986,1.9861,2095799997.0
2008-10-14 12:41:00,1.986,1.9862,1.9859,1.9861,2095799997.0
2008-10-14 12:42:00,1.986,1.9867,1.9858,1.9867,2095799997.0
2008-10-14 12:43:00,1.9868,1.9869,1.9863,1.9868,2095799997.0
2008-10-14 12:44:00,1.9867,1.9873,1.9867,1.9872,2095799997.0
2008-10-14 12:45:00,1.9871,1.9873,1.9869,1.9873,2095799997.0
2008-10-14 12:46:00,1.9874,1.9878,1.9873,1.9878,2095799997.0
2008-10-14 12:47:00,1.9877,1.9878,1.9866,1.9867,2095799997.0
2008-10-14 12:48:00,1.9866,1.9868,1.9864,1.9865,2095799997.0
2008-10-14 12:49:00,1.9866,1.9866,1.9865,1.9866,2095799997.0
2008-10-14 12:50:00,1.9863,1.9869,1.9861,1.9868,1431250000.0
2008-10-14 12:51:00,1.9867,1.9873,1.9867,1.9871,1431250000.0
2008-10-14 12:52:00,1.987,1.9878,1.9869,1.9873,1431250000.0
2008-10-14 12:53:00,1.9872,1.9874,1.9868,1.9869,1431250000.0
2008-10-14 12:54:00,1.987,1.9876,1.987,1.9874,1431250000.0
2008-10-14 12:55:00,1.9873,1.9874,1.9867,1.9869,1431250000.0
2008-10-14 12:56:00,1.987,1.9871,1.9868,1.9868,1431250000.0
2008-10-14 12:57:00,1.9869,1.9869,1.9858,1.986,1431250000.0
2008-10-14 12:58:00,1.9859,1.9862,1.9853,1.986,1431250000.0
2008-10-14 12:59:00,1.9861,1.9864,1.986,1.9861,1431250000.0
2008-10-14 13:00:00,1.9862,1.9862,1.985,1.9851,1431250000.0
2008-10-14 13:01:00,1.9852,1.9861,1.9848,1.986,1431250000.0
2008-10-14 13:02:00,1.9861,1.9863,1.9849,1.985,1431250000.0
2008-10-14 13:03:00,1.9851,1.9851,1.9844,1.9848,1431250000.0
2008-10-14 13:04:00,1.9847,1.9853,1.9844,1.985,1431250000.0
2008-10-14 13:05:00,1.9849,1.9854,1.9846,1.9849,1431250000.0
2008-10-14 13:06:00,1.985,1.9856,1.9849,1.9855,1431250000.0
2008-10-14 13:07:00,1.9854,1.9857,1.9851,1.9851,1431250000.0
2008-10-14 13:08:00,1.9852,1.9856,1.9848,1.9853,1431250000.0
2008-10-14 13:09:00,1.9852,1.986,1.9849,1.9855,1431250000.0
2008-10-14 13:10:00,1.9854,1.9865,1.9852,1.9854,1431250000.0
2008-10-14 13:11:00,1.9855,1.9861,1.985,1.9859,1431250000.0
2008-10-14 13:12:00,1.9858,1.9865,1.9857,1.9862,1431250000.0
2008-10-14 13:13:00,1.9863,1.9866,1.9858,1.9862,1431250000.0
2008-10-14 13:14:00,1.9863,1.9872,1.9863,1.9864,1431250000.0
2008-10-14 13:15:00,1.9865,1.9867,1.9861,1.9861,1431250000.0
2008-10-14 13:16:00,1.9862,1.9867,1.9861,1.9863,1431250000.0
2008-10-14 13:17:00,1.9864,1.9865,1.9858,1.986,1431250000.0
2008-10-14 13:18:00,1.9859,1.987,1.9858,1.9869,1431250000.0
2008-10-14 13:19:00,1.9867,1.9868,1.9859,1.986,1431250000.0
2008-10-14 13:20:00,1.9859,1.9865,1.9842,1.9844,1431250000.0
2008-10-14 13:21:00,1.9845,1.985,1.9845,1.9849,1431250000.0
2008-10-14 13:22:00,1.9851,1.9853,1.9847,1.9848,1431250000.0
2008-10-14 13:23:00,1.9849,1.985,1.984,1.9841,1431250000.0
2008-10-14 13:24:00,1.9842,1.9856,1.9841,1.9854,1431250000.0
2008-10-14 13:25:00,1.9853,1.9869,1.9853,1.9862,1431250000.0
2008-10-14 13:26:00,1.9863,1.9868,1.9862,1.9862,1431250000.0
2008-10-14 13:27:00,1.9864,1.9867,1.9862,1.9863,1431250000.0
2008-10-14 13:28:00,1.9864,1.9875,1.9863,1.9874,1431250000.0
2008-10-14 13:29:00,1.9875,1.9885,1.9872,1.9883,1431250000.0
2008-10-14 13:30:00,1.9882,1.9887,1.9877,1.9882,1431250000.0
2008-10-14 13:31:00,1.9881,1.9882,1.9869,1.9872,1431250000.0
2008-10-14 13:32:00,1.9871,1.9873,1.9869,1.987,1431250000.0
2008-10-14 13:33:00,1.9869,1.9872,1.9864,1.9867,1431250000.0
2008-10-14 13:34:00,1.9868,1.9872,1.9864,1.9866,1431250000.0
2008-10-14 13:35:00,1.9867,1.9871,1.9866,1.9871,1431250000.0
2008-10-14 13:36:00,1.9872,1.9878,1.9871,1.9878,1431250000.0
2008-10-14 13:37:00,1.9877,1.988,1.9876,1.9879,1431250000.0
2008-10-14 13:38:00,1.9877,1.9887,1.9876,1.9885,1431250000.0
2008-10-14 13:39:00,1.9884,1.9885,1.9878,1.9881,1431250000.0
2008-10-14 13:40:00,1.988,1.9881,1.9874,1.9875,1431250000.0
2008-10-14 13:41:00,1.9874,1.9874,1.9869,1.987,1431250000.0
2008-10-14 13:42:00,1.9869,1.987,1.9861,1.9861,1431250000.0
2008-10-14 13:43:00,1.9862,1.9863,1.9857,1.986,1431250000.0
2008-10-14 13:44:00,1.9861,1.9861,1.985,1.9851,1431250000.0
2008-10-14 13:45:00,1.985,1.9865,1.985,1.9858,1431250000.0
2008-10-14 13:46:00,1.9857,1.9862,1.9856,1.9861,1431250000.0
2008-10-14 13:47:00,1.9862,1.9863,1.9854,1.9856,1431250000.0
2008-10-14 13:48:00,1.9855,1.9856,1.984,1.9848,1431250000.0
2008-10-14 13:49:00,1.9847,1.9857,1.9847,1.9853,1431250000.0
2008-10-14 13:50:00,1.9854,1.9854,1.9847,1.9853,1431250000.0
2008-10-14 13:51:00,1.9852,1.9858,1.9845,1.9855,1431250000.0
2008-10-14 13:52:00,1.9856,1.9864,1.9855,1.9862,1431250000.0
2008-10-14 13:53:00,1.9861,1.9878,1.9861,1.9875,1431250000.0
2008-10-14 13:54:00,1.9876,1.9879,1.9871,1.9873,1431250000.0
2008-10-14 13:55:00,1.9872,1.9873,1.9867,1.9869,1431250000.0
2008-10-14 13:56:00,1.987,1.987,1.9864,1.9865,1431250000.0
2008-10-14 13:57:00,1.9866,1.9867,1.9854,1.9856,1431250000.0
2008-10-14 13:58:00,1.9857,1.9861,1.9856,1.9857,1431250000.0
2008-10-14 13:59:00,1.9858,1.986,1.9855,1.986,1431250000.0
2008-10-14 14:00:00,1.9859,1.9867,1.9859,1.9863,1431250000.0
2008-10-14 14:01:00,1.9864,1.9866,1.986,1.9861,1431250000.0
2008-10-14 14:02:00,1.986,1.9863,1.985,1.9851,1431250000.0
2008-10-14 14:03:00,1.9852,1.9856,1.9848,1.9856,1431250000.0
2008-10-14 14:04:00,1.9854,1.9869,1.9852,1.9868,1431250000.0
2008-10-14 14:05:00,1.9867,1.9877,1.9866,1.9877,1431250000.0
2008-10-14 14:06:00,1.9876,1.9877,1.9867,1.9869,1431250000.0
2008-10-14 14:07:00,1.9871,1.988,1.9871,1.9877,1431250000.0
2008-10-14 14:08:00,1.9876,1.9884,1.9874,1.9882,1431250000.0
2008-10-14 14:09:00,1.9881,1.9882,1.9871,1.9876,1431250000.0
2008-10-14 14:10:00,1.9875,1.988,1.9873,1.9877,1431250000.0
2008-10-14 14:11:00,1.9876,1.9877,1.987,1.9871,1431250000.0
2008-10-14 14:12:00,1.9872,1.9876,1.9871,1.9871,1431250000.0
2008-10-14 14:13:00,1.987,1.9876,1.9869,1.9876,1431250000.0
2008-10-14 14:14:00,1.9875,1.9877,1.987,1.987,1431250000.0
2008-10-14 14:15:00,1.9871,1.9876,1.9867,1.9871,1431250000.0
2008-10-14 14:16:00,1.987,1.9882,1.9868,1.9879,1431250000.0
2008-10-14 14:17:00,1.988,1.9886,1.9878,1.9885,1431250000.0
2008-10-14 14:18:00,1.9884,1.9892,1.9881,1.9883,1431250000.0
2008-10-14 14:19:00,1.9882,1.9888,1.9879,1.9888,1431250000.0
2008-10-14 14:20:00,1.9889,1.9898,1.9889,1.9894,1431250000.0
2008-10-14 14:21:00,1.9893,1.9894,1.9886,1.9887,1431250000.0
2008-10-14 14:22:00,1.9888,1.9894,1.9886,1.9891,1431250000.0
2008-10-14 14:23:00,1.9892,1.9904,1.9889,1.9894,1431250000.0
2008-10-14 14:24:00,1.9893,1.9898,1.989,1.9898,1431250000.0
2008-10-14 14:25:00,1.9897,1.9899,1.9883,1.9884,1431250000.0
2008-10-14 14:26:00,1.9883,1.9886,1.988,1.9883,1431250000.0
2008-10-14 14:27:00,1.9884,1.9889,1.9881,1.9884,1431250000.0
2008-10-14 14:28:00,1.9885,1.9894,1.9885,1.9888,1431250000.0
2008-10-14 14:29:00,1.9889,1.9896,1.9889,1.9893,1431250000.0
2008-10-14 14:30:00,1.9892,1.9894,1.989,1.9893,1431250000.0
2008-10-14 14:31:00,1.9892,1.9901,1.9891,1.9901,1431250000.0
2008-10-14 14:32:00,1.99,1.99,1.989,1.989,1431250000.0
2008-10-14 14:33:00,1.9889,1.9892,1.9888,1.9891,1431250000.0
2008-10-14 14:34:00,1.989,1.9895,1.989,1.9892,1431250000.0
2008-10-14 14:35:00,1.9891,1.9894,1.989,1.9892,1431250000.0
2008-10-14 14:36:00,1.9893,1.9895,1.9889,1.9894,1431250000.0
2008-10-14 14:37:00,1.9895,1.9897,1.989,1.9893,1431250000.0
2008-10-14 14:38:00,1.9894,1.9899,1.9891,1.9897,1431250000.0
2008-10-14 14:39:00,1.9898,1.9898,1.9892,1.9893,1431250000.0
2008-10-14 14:40:00,1.9894,1.9894,1.9887,1.989,1431250000.0
2008-10-14 14:41:00,1.9889,1.9889,1.9881,1.9881,1431250000.0
2008-10-14 14:42:00,1.988,1.9886,1.9879,1.9883,1431250000.0
2008-10-14 14:43:00,1.9884,1.9884,1.9877,1.9882,1431250000.0
2008-10-14 14:44:00,1.9881,1.9887,1.988,1.9886,1431250000.0
2008-10-14 14:45:00,1.9885,1.9885,1.9878,1.9881,1431250000.0
2008-10-14 14:46:00,1.988,1.9882,1.9876,1.9881,1431250000.0
2008-10-14 14:47:00,1.9882,1.9887,1.9881,1.9884,1431250000.0
2008-10-14 14:48:00,1.9885,1.989,1.9884,1.9886,1431250000.0
2008-10-14 14:49:00,1.9887,1.9893,1.9884,1.9887,1431250000.0
2008-10-14 14:50:00,1.9888,1.989,1.9885,1.9888,1431250000.0
2008-10-14 14:51:00,1.9887,1.9888,1.9877,1.9881,1431250000.0
2008-10-14 14:52:00,1.9879,1.9884,1.9878,1.9882,1431250000.0
2008-10-14 14:53:00,1.9883,1.9884,1.9874,1.9874,1431250000.0
2008-10-14 14:54:00,1.9873,1.9879,1.9872,1.9879,1431250000.0
2008-10-14 14:55:00,1.9878,1.9884,1.9875,1.9881,1431250000.0
2008-10-14 14:56:00,1.988,1.9884,1.9874,1.9881,1431250000.0
2008-10-14 14:57:00,1.9878,1.988,1.9872,1.9878,1431250000.0
2008-10-14 14:58:00,1.9877,1.9878,1.9871,1.9873,1431250000.0
2008-10-14 14:59:00,1.9874,1.9874,1.9863,1.9863,1431250000.0
2008-10-14 15:00:00,1.9862,1.9862,1.9852,1.9853,1431250000.0
2008-10-14 15:01:00,1.9852,1.9857,1.985,1.9853,1431250000.0
2008-10-14 15:02:00,1.9854,1.9859,1.9852,1.9859,1431250000.0
2008-10-14 15:03:00,1.9858,1.9859,1.9849,1.9855,1431250000.0
2008-10-14 15:04:00,1.9854,1.9856,1.985,1.9852,1431250000.0
2008-10-14 15:05:00,1.9853,1.9869,1.9853,1.9868,1431250000.0
2008-10-14 15:06:00,1.9867,1.9877,1.9867,1.9872,1431250000.0
2008-10-14 15:07:00,1.9871,1.9878,1.9871,1.9872,1431250000.0
2008-10-14 15:08:00,1.9871,1.9872,1.9866,1.987,1431250000.0
2008-10-14 15:09:00,1.9869,1.9872,1.9868,1.9869,1431250000.0
2008-10-14 15:10:00,1.9868,1.9871,1.9865,1.9866,1431250000.0
2008-10-14 15:11:00,1.9867,1.9867,1.986,1.9865,1431250000.0
2008-10-14 15:12:00,1.9866,1.9866,1.9858,1.9862,1431250000.0
2008-10-14 15:13:00,1.9863,1.9868,1.9858,1.9865,1431250000.0
2008-10-14 15:14:00,1.9864,1.987,1.9862,1.9869,1431250000.0
2008-10-14 15:15:00,1.9868,1.9868,1.9862,1.9866,1431250000.0
2008-10-14 15:16:00,1.9865,1.9868,1.986,1.9868,1431250000.0
2008-10-14 15:17:00,1.9867,1.987,1.9864,1.9869,1431250000.0
2008-10-14 15:18:00,1.987,1.987,1.9865,1.9867,1431250000.0
2008-10-14 15:19:00,1.9868,1.9871,1.9859,1.986,1431250000.0
2008-10-14 15:20:00,1.9861,1.9862,1.9853,1.9854,1431250000.0
2008-10-14 15:21:00,1.9855,1.9861,1.9855,1.986,1431250000.0
2008-10-14 15:22:00,1.9861,1.9864,1.9858,1.9863,1431250000.0
2008-10-14 15:23:00,1.9864,1.9867,1.986,1.9867,1431250000.0
2008-10-14 15:24:00,1.9866,1.9872,1.9863,1.9869,1431250000.0
2008-10-14 15:25:00,1.987,1.987,1.986,1.9861,1431250000.0
2008-10-14 15:26:00,1.9862,1.9862,1.9852,1.9853,1431250000.0
2008-10-14 15:27:00,1.9855,1.9863,1.9851,1.9862,1431250000.0
2008-10-14 15:28:00,1.986,1.9866,1.986,1.9865,1431250000.0
2008-10-14 15:29:00,1.9866,1.9873,1.9866,1.9872,1431250000.0
2008-10-14 15:30:00,1.9873,1.9881,1.9873,1.9878,1431250000.0
2008-10-14 15:31:00,1.9877,1.9895,1.9877,1.9892,1431250000.0
2008-10-14 15:32:00,1.989,1.9895,1.989,1.9892,1431250000.0
2008-10-14 15:33:00,1.9891,1.9898,1.989,1.9894,1431250000.0
2008-10-14 15:34:00,1.9893,1.9898,1.989,1.9892,1431250000.0
2008-10-14 15:35:00,1.9891,1.9902,1.9891,1.9896,1431250000.0
2008-10-14 15:36:00,1.9895,1.9899,1.9893,1.9894,1431250000.0
2008-10-14 15:37:00,1.9895,1.9896,1.9884,1.989,1431250000.0
2008-10-14 15:38:00,1.9889,1.9894,1.9889,1.9892,1431250000.0
2008-10-14 15:39:00,1.9891,1.9893,1.9884,1.9884,1431250000.0
2008-10-14 15:40:00,1.9885,1.9885,1.988,1.9881,1431250000.0
2008-10-14 15:41:00,1.9879,1.9881,1.9861,1.9863,1431250000.0
2008-10-14 15:42:00,1.9862,1.9872,1.9858,1.9872,1431250000.0
2008-10-14 15:43:00,1.98715,1.98845,1.9869,1.9884,1431250000.0
2008-10-14 15:44:00,1.98835,1.9884,1.9873,1.9874,1457750000.0
2008-10-14 15:45:00,1.98745,1.98795,1.98645,1.98665,1783775000.0
2008-10-14 15:46:00,1.9866,1.9874,1.9863,1.98695,1679675000.0
2008-10-14 15:47:00,1.987,1.9881,1.98695,1.98725,1071700000.0
2008-10-14 15:48:00,1.98725,1.9884,1.98725,1.9877,1650800000.0
2008-10-14 15:49:00,1.9877,1.989,1.9877,1.9883,1628450000.0
2008-10-14 15:50:00,1.9881,1.9885,1.9876,1.9882,1327399984.0
2008-10-14 15:51:00,1.9885,1.9886,1.9877,1.9886,1327399984.0
2008-10-14 15:52:00,1.9883,1.9885,1.9878,1.9879,1327399984.0
2008-10-14 15:53:00,1.9877,1.9878,1.9869,1.9876,1327399984.0
2008-10-14 15:54:00,1.9874,1.9887,1.9871,1.9886,1327399984.0
2008-10-14 15:55:00,1.9887,1.9893,1.9881,1.9889,1327399984.0
2008-10-14 15:56:00,1.9888,1.9893,1.9883,1.989,1327399984.0
2008-10-14 15:57:00,1.9889,1.9897,1.9889,1.9895,1327399984.0
2008-10-14 15:58:00,1.9892,1.9893,1.9883,1.9884,1327399984.0
2008-10-14 15:59:00,1.9883,1.9884,1.9874,1.9877,1327399984.0
2008-10-14 16:00:00,1.9876,1.9881,1.9876,1.988,1327399984.0
2008-10-14 16:01:00,1.9881,1.9898,1.9881,1.9898,1327399984.0
2008-10-14 16:02:00,1.9895,1.9906,1.9889,1.989,1327399984.0
2008-10-14 16:03:00,1.9889,1.9889,1.9873,1.9878,1327399984.0
2008-10-14 16:04:00,1.9876,1.9878,1.9866,1.9866,1327399984.0
2008-10-14 16:05:00,1.9868,1.9882,1.9868,1.9869,1327399984.0
2008-10-14 16:06:00,1.9868,1.987,1.9856,1.9856,1327399984.0
2008-10-14 16:07:00,1.9855,1.9855,1.985,1.9852,1327399984.0
2008-10-14 16:08:00,1.9858,1.9867,1.985,1.9866,1327399984.0
2008-10-14 16:09:00,1.9864,1.9871,1.9855,1.9855,1327399984.0
2008-10-14 16:10:00,1.9853,1.986,1.9852,1.986,1327399984.0
2008-10-14 16:11:00,1.9861,1.9869,1.9861,1.9866,1327399984.0
2008-10-14 16:12:00,1.9865,1.9872,1.9865,1.9866,1327399984.0
2008-10-14 16:13:00,1.9867,1.987,1.986,1.987,1327399984.0
2008-10-14 16:14:00,1.9869,1.9871,1.9863,1.9863,1327399984.0
2008-10-14 16:15:00,1.9862,1.9863,1.9857,1.9859,1327399984.0
2008-10-14 16:16:00,1.9861,1.9862,1.9853,1.9856,1327399984.0
2008-10-14 16:17:00,1.9857,1.9858,1.985,1.9857,1327399984.0
2008-10-14 16:18:00,1.9858,1.9867,1.9856,1.9866,1327399984.0
2008-10-14 16:19:00,1.9865,1.9867,1.9853,1.9859,1327399984.0
2008-10-14 16:20:00,1.9858,1.9866,1.9858,1.9863,1327399984.0
2008-10-14 16:21:00,1.9862,1.9867,1.9857,1.9865,1327399984.0
2008-10-14 16:22:00,1.9864,1.9869,1.9862,1.9869,1327399984.0
2008-10-14 16:23:00,1.9868,1.9872,1.9866,1.987,1327399984.0
2008-10-14 16:24:00,1.9869,1.9872,1.9866,1.9868,1327399984.0
2008-10-14 16:25:00,1.9869,1.9879,1.9869,1.9875,1327399984.0
2008-10-14 16:26:00,1.9876,1.9888,1.9876,1.9888,1327399984.0
2008-10-14 16:27:00,1.9887,1.9892,1.9884,1.9884,1327399984.0
2008-10-14 16:28:00,1.9885,1.9885,1.9873,1.9875,1327399984.0
2008-10-14 16:29:00,1.9873,1.9882,1.9869,1.988,1327399984.0
2008-10-14 16:30:00,1.9881,1.9885,1.9879,1.9881,1327399984.0
2008-10-14 16:31:00,1.988,1.9884,1.988,1.9884,1327399984.0
2008-10-14 16:32:00,1.9883,1.9885,1.9882,1.9885,1327399984.0
2008-10-14 16:33:00,1.9886,1.9894,1.9884,1.9894,1327399984.0
2008-10-14 16:34:00,1.9896,1.9902,1.9894,1.9901,1327399984.0
2008-10-14 16:35:00,1.99,1.9902,1.989,1.9898,1327399984.0
2008-10-14 16:36:00,1.9897,1.9909,1.9897,1.9909,1327399984.0
2008-10-14 16:37:00,1.9908,1.9911,1.9904,1.9906,1327399984.0
2008-10-14 16:38:00,1.9907,1.9912,1.9904,1.9907,1327399984.0
2008-10-14 16:39:00,1.9908,1.9908,1.9897,1.9898,1327399984.0
2008-10-14 16:40:00,1.9897,1.9909,1.9894,1.9907,1327399984.0
2008-10-14 16:41:00,1.9908,1.9911,1.9905,1.9908,1327399984.0
2008-10-14 16:42:00,1.991,1.9915,1.9906,1.9914,1327399984.0
2008-10-14 16:43:00,1.9913,1.9922,1.9913,1.9917,1327399984.0
2008-10-14 16:44:00,1.9918,1.9921,1.9913,1.9918,1327399984.0
2008-10-14 16:45:00,1.9917,1.9924,1.9912,1.9922,1327399984.0
2008-10-14 16:46:00,1.9921,1.9923,1.9914,1.9917,1327399984.0
2008-10-14 16:47:00,1.9916,1.9916,1.9905,1.9907,1327399984.0
2008-10-14 16:48:00,1.9906,1.9919,1.9906,1.9916,1327399984.0
2008-10-14 16:49:00,1.9914,1.9914,1.99,1.9901,1327399984.0
2008-10-14 16:50:00,1.9902,1.9906,1.9901,1.9904,1327399984.0
2008-10-14 16:51:00,1.9905,1.9916,1.9905,1.9911,1327399984.0
2008-10-14 16:52:00,1.9913,1.9914,1.9907,1.9912,1327399984.0
2008-10-14 16:53:00,1.9911,1.9915,1.9908,1.9911,1327399984.0
2008-10-14 16:54:00,1.9912,1.9919,1.9909,1.9918,1327399984.0
2008-10-14 16:55:00,1.9919,1.9928,1.9916,1.9922,1327399984.0
2008-10-14 16:56:00,1.9923,1.9923,1.9912,1.9912,1327399984.0
2008-10-14 16:57:00,1.9913,1.9916,1.9904,1.991,1327399984.0
2008-10-14 16:58:00,1.9909,1.9912,1.9902,1.991,1327399984.0
2008-10-14 16:59:00,1.9911,1.9928,1.9911,1.9921,1327399984.0
2008-10-14 17:00:00,1.992,1.9924,1.9914,1.9914,1327399984.0
2008-10-14 17:01:00,1.9917,1.9922,1.9913,1.9915,1327399984.0
2008-10-14 17:02:00,1.9916,1.9925,1.9915,1.9925,1327399984.0
2008-10-14 17:03:00,1.9924,1.9933,1.9924,1.9933,1327399984.0
2008-10-14 17:04:00,1.9932,1.9935,1.9919,1.992,1327399984.0
2008-10-14 17:05:00,1.9921,1.9921,1.9905,1.9907,1327399984.0
2008-10-14 17:06:00,1.9904,1.9913,1.9904,1.9912,1327399984.0
2008-10-14 17:07:00,1.9911,1.9914,1.9907,1.9908,1327399984.0
2008-10-14 17:08:00,1.9907,1.9909,1.9901,1.9904,1327399984.0
2008-10-14 17:09:00,1.9903,1.9903,1.9892,1.9899,1327399984.0
2008-10-14 17:10:00,1.9897,1.99,1.989,1.9891,1327399984.0
2008-10-14 17:11:00,1.9892,1.9892,1.9872,1.9874,1327399984.0
2008-10-14 17:12:00,1.9873,1.9877,1.9866,1.987,1327399984.0
2008-10-14 17:13:00,1.9868,1.9874,1.9867,1.9872,1327399984.0
2008-10-14 17:14:00,1.9874,1.9878,1.9868,1.9871,1327399984.0
2008-10-14 17:15:00,1.9869,1.9881,1.9864,1.9879,1327399984.0
2008-10-14 17:16:00,1.9878,1.9883,1.9877,1.9878,1327399984.0
2008-10-14 17:17:00,1.9879,1.9879,1.9871,1.9872,1327399984.0
2008-10-14 17:18:00,1.9874,1.988,1.9872,1.9876,1327399984.0
2008-10-14 17:19:00,1.9877,1.9889,1.9877,1.9879,1327399984.0
2008-10-14 17:20:00,1.988,1.988,1.9867,1.987,1327399984.0
2008-10-14 17:21:00,1.9869,1.9874,1.9866,1.9871,1327399984.0
2008-10-14 17:22:00,1.987,1.9871,1.9862,1.9866,1327399984.0
2008-10-14 17:23:00,1.9864,1.9876,1.9864,1.9871,1327399984.0
2008-10-14 17:24:00,1.9872,1.9873,1.9867,1.9869,1327399984.0
2008-10-14 17:25:00,1.987,1.987,1.9863,1.9865,1327399984.0
2008-10-14 17:26:00,1.9864,1.9868,1.986,1.9863,1327399984.0
2008-10-14 17:27:00,1.9864,1.9866,1.9859,1.9863,1327399984.0
2008-10-14 17:28:00,1.9862,1.9869,1.9857,1.986,1327399984.0
2008-10-14 17:29:00,1.9861,1.9864,1.9857,1.9858,1327399984.0
2008-10-14 17:30:00,1.986,1.9869,1.9857,1.9868,1327399984.0
2008-10-14 17:31:00,1.9869,1.9878,1.9869,1.987,1327399984.0
2008-10-14 17:32:00,1.9869,1.9871,1.9852,1.9853,1327399984.0
2008-10-14 17:33:00,1.9854,1.9854,1.9836,1.9837,1327399984.0
2008-10-14 17:34:00,1.9836,1.9836,1.9825,1.9828,1327399984.0
2008-10-14 17:35:00,1.9829,1.9829,1.9812,1.9827,1327399984.0
2008-10-14 17:36:00,1.9826,1.9827,1.9818,1.9821,1327399984.0
2008-10-14 17:37:00,1.982,1.9829,1.9817,1.9826,1327399984.0
2008-10-14 17:38:00,1.9825,1.9829,1.9822,1.9825,1327399984.0
2008-10-14 17:39:00,1.9824,1.9825,1.981,1.9811,1327399984.0
2008-10-14 17:40:00,1.9812,1.9813,1.9806,1.9809,1327399984.0
2008-10-14 17:41:00,1.9808,1.9808,1.9801,1.9801,1327399984.0
2008-10-14 17:42:00,1.9802,1.9803,1.9784,1.9788,1327399984.0
2008-10-14 17:43:00,1.9787,1.9798,1.9785,1.9796,1327399984.0
2008-10-14 17:44:00,1.9797,1.9803,1.9796,1.9802,1327399984.0
2008-10-14 17:45:00,1.9801,1.9808,1.9798,1.9808,1327399984.0
2008-10-14 17:46:00,1.9807,1.9816,1.9807,1.9815,1327399984.0
2008-10-14 17:47:00,1.9814,1.9825,1.9811,1.9821,1327399984.0
2008-10-14 17:48:00,1.9822,1.9826,1.9814,1.9825,1327399984.0
2008-10-14 17:49:00,1.9826,1.9836,1.9826,1.9833,1327399984.0
2008-10-14 17:50:00,1.9834,1.9834,1.9823,1.9825,1327399984.0
2008-10-14 17:51:00,1.9826,1.9834,1.9826,1.9829,1327399984.0
2008-10-14 17:52:00,1.983,1.9831,1.982,1.9822,1327399984.0
2008-10-14 17:53:00,1.9821,1.9824,1.9818,1.9819,1327399984.0
2008-10-14 17:54:00,1.982,1.9822,1.9818,1.982,1327399984.0
2008-10-14 17:55:00,1.9818,1.9826,1.9818,1.9824,1327399984.0
2008-10-14 17:56:00,1.9823,1.9832,1.9821,1.983,1327399984.0
2008-10-14 17:57:00,1.9829,1.9842,1.9826,1.984,1327399984.0
2008-10-14 17:58:00,1.9841,1.9846,1.9836,1.9846,1327399984.0
2008-10-14 17:59:00,1.9845,1.9846,1.9834,1.9835,1327399984.0
2008-10-14 18:00:00,1.9833,1.9834,1.9829,1.983,1327399984.0
2008-10-14 18:01:00,1.9832,1.9833,1.9826,1.9832,1327399984.0
2008-10-14 18:02:00,1.9831,1.9833,1.9823,1.9826,1327399984.0
2008-10-14 18:03:00,1.9825,1.9826,1.9813,1.9814,1327399984.0
2008-10-14 18:04:00,1.9815,1.9816,1.9803,1.9803,1327399984.0
2008-10-14 18:05:00,1.9804,1.9811,1.9803,1.9809,1327399984.0
2008-10-14 18:06:00,1.9811,1.9812,1.9798,1.9801,1327399984.0
2008-10-14 18:07:00,1.9799,1.9805,1.9798,1.9803,1327399984.0
2008-10-14 18:08:00,1.9804,1.9806,1.9798,1.9803,1327399984.0
2008-10-14 18:09:00,1.9804,1.9806,1.9794,1.9803,1327399984.0
2008-10-14 18:10:00,1.9802,1.9819,1.9802,1.9817,1327399984.0
2008-10-14 18:11:00,1.9816,1.9816,1.9806,1.9811,1327399984.0
2008-10-14 18:12:00,1.9812,1.9818,1.9811,1.9818,1327399984.0
2008-10-14 18:13:00,1.9817,1.982,1.9813,1.9819,1327399984.0
2008-10-14 18:14:00,1.982,1.9822,1.9813,1.9815,1327399984.0
2008-10-14 18:15:00,1.9816,1.9831,1.9813,1.9829,1327399984.0
2008-10-14 18:16:00,1.9827,1.9828,1.9818,1.9822,1327399984.0
2008-10-14 18:17:00,1.9823,1.9823,1.9811,1.9816,1327399984.0
2008-10-14 18:18:00,1.9815,1.9817,1.9808,1.981,1327399984.0
2008-10-14 18:19:00,1.9809,1.9812,1.9808,1.981,1327399984.0
2008-10-14 18:20:00,1.9811,1.9813,1.9807,1.9809,1327399984.0
2008-10-14 18:21:00,1.9808,1.9811,1.9806,1.981,1327399984.0
2008-10-14 18:22:00,1.9809,1.9811,1.9807,1.9809,1327399984.0
2008-10-14 18:23:00,1.9808,1.9813,1.9808,1.981,1327399984.0
2008-10-14 18:24:00,1.9809,1.981,1.9807,1.9808,1327399984.0
2008-10-14 18:25:00,1.9809,1.9809,1.9806,1.9808,1327399984.0
2008-10-14 18:26:00,1.9809,1.9821,1.9809,1.982,1327399984.0
2008-10-14 18:27:00,1.9821,1.9823,1.9813,1.982,1327399984.0
2008-10-14 18:28:00,1.9821,1.9821,1.9813,1.982,1327399984.0
2008-10-14 18:29:00,1.9821,1.9823,1.9817,1.9822,1327399984.0
2008-10-14 18:30:00,1.9821,1.9826,1.9817,1.9822,1327399984.0
2008-10-14 18:31:00,1.9823,1.983,1.9823,1.983,1327399984.0
2008-10-14 18:32:00,1.9831,1.9831,1.9825,1.9827,1327399984.0
2008-10-14 18:33:00,1.9826,1.9827,1.9823,1.9823,1327399984.0
2008-10-14 18:34:00,1.9824,1.9826,1.9823,1.9826,1327399984.0
2008-10-14 18:35:00,1.9825,1.9836,1.9824,1.9836,1327399984.0
2008-10-14 18:36:00,1.9837,1.9867,1.9836,1.9867,1327399984.0
2008-10-14 18:37:00,1.9866,1.9874,1.9852,1.9853,1327399984.0
2008-10-14 18:38:00,1.985,1.9852,1.9845,1.985,1327399984.0
2008-10-14 18:39:00,1.9849,1.9851,1.9847,1.9847,1327399984.0
2008-10-14 18:40:00,1.9844,1.9854,1.9844,1.985,1327399984.0
2008-10-14 18:41:00,1.9849,1.9851,1.9841,1.9841,1327399984.0
2008-10-14 18:42:00,1.9842,1.9845,1.9841,1.9843,1327399984.0
2008-10-14 18:43:00,1.9842,1.9843,1.9826,1.9826,1327399984.0
2008-10-14 18:44:00,1.9825,1.9839,1.9824,1.9837,1327399984.0
2008-10-14 18:45:00,1.9838,1.9838,1.9823,1.9823,1327399984.0
2008-10-14 18:46:00,1.9824,1.9824,1.9808,1.9812,1327399984.0
2008-10-14 18:47:00,1.9813,1.9823,1.9813,1.9822,1327399984.0
2008-10-14 18:48:00,1.9823,1.9825,1.982,1.9825,1327399984.0
2008-10-14 18:49:00,1.9826,1.9832,1.9825,1.9828,1327399984.0
2008-10-14 18:50:00,1.9829,1.9831,1.9827,1.9829,1327399984.0
2008-10-14 18:51:00,1.9828,1.9829,1.9825,1.9827,1327399984.0
2008-10-14 18:52:00,1.9826,1.9833,1.9825,1.9827,1327399984.0
2008-10-14 18:53:00,1.9828,1.9832,1.9827,1.983,1327399984.0
2008-10-14 18:54:00,1.9831,1.9832,1.9813,1.9813,1327399984.0
2008-10-14 18:55:00,1.9814,1.9817,1.9807,1.9807,1327399984.0
2008-10-14 18:56:00,1.9808,1.9813,1.9807,1.9812,1327399984.0
2008-10-14 18:57:00,1.9814,1.9814,1.9805,1.9805,1327399984.0
2008-10-14 18:58:00,1.9805,1.9807,1.9802,1.9802,1939974993.0
2008-10-14 18:59:00,1.9801,1.9804,1.9792,1.9794,1939974993.0
2008-10-14 19:00:00,1.9795,1.9797,1.9788,1.9794,1939974993.0
2008-10-14 19:01:00,1.9795,1.9796,1.9789,1.9795,1939974993.0
2008-10-14 19:02:00,1.9796,1.9799,1.9796,1.9796,1939974993.0
2008-10-14 19:03:00,1.9798,1.98,1.9792,1.9792,843100003.0
2008-10-14 19:04:00,1.9793,1.9794,1.9786,1.9787,843100003.0
2008-10-14 19:05:00,1.9786,1.9794,1.9786,1.9789,843100003.0
2008-10-14 19:06:00,1.979,1.9793,1.9787,1.9787,843100003.0
2008-10-14 19:07:00,1.9786,1.9786,1.9774,1.9781,843100003.0
2008-10-14 19:08:00,1.9782,1.9804,1.9781,1.9793,843100003.0
2008-10-14 19:09:00,1.9791,1.9798,1.9791,1.9795,843100003.0
2008-10-14 19:10:00,1.9796,1.9796,1.9792,1.9793,843100003.0
2008-10-14 19:11:00,1.9794,1.9809,1.9792,1.9808,843100003.0
2008-10-14 19:12:00,1.9807,1.9818,1.9806,1.9814,843100003.0
2008-10-14 19:13:00,1.9815,1.9818,1.9805,1.9817,843100003.0
2008-10-14 19:14:00,1.9818,1.982,1.9811,1.9817,843100003.0
2008-10-14 19:15:00,1.9818,1.9826,1.9816,1.9818,843100003.0
2008-10-14 19:16:00,1.9817,1.9818,1.9808,1.981,843100003.0
2008-10-14 19:17:00,1.9809,1.9817,1.9809,1.9817,843100003.0
2008-10-14 19:18:00,1.9816,1.9817,1.981,1.9815,843100003.0
2008-10-14 19:19:00,1.9814,1.9816,1.9809,1.981,843100003.0
2008-10-14 19:20:00,1.98105,1.98105,1.9803,1.9803,843100003.0
2008-10-14 19:21:00,1.9803,1.9808,1.9803,1.9805,901800000.0
2008-10-14 19:22:00,1.9806,1.9811,1.9804,1.9808,901800000.0
2008-10-14 19:23:00,1.9807,1.9813,1.9806,1.9812,901800000.0
2008-10-14 19:24:00,1.9811,1.9821,1.981,1.9815,901800000.0
2008-10-14 19:25:00,1.9814,1.9818,1.9809,1.9811,901800000.0
2008-10-14 19:26:00,1.9812,1.9814,1.9807,1.9811,901800000.0
2008-10-14 19:27:00,1.9812,1.9814,1.9808,1.9809,901800000.0
2008-10-14 19:28:00,1.981,1.9812,1.9804,1.9809,901800000.0
2008-10-14 19:29:00,1.981,1.9818,1.981,1.9816,901800000.0
2008-10-14 19:30:00,1.9815,1.9818,1.9814,1.9817,901800000.0
2008-10-14 19:31:00,1.9816,1.9818,1.981,1.9813,901800000.0
2008-10-14 19:32:00,1.9812,1.9825,1.9811,1.9824,901800000.0
2008-10-14 19:33:00,1.9823,1.9827,1.9822,1.9827,901800000.0
2008-10-14 19:34:00,1.9826,1.9829,1.9819,1.982,901800000.0
2008-10-14 19:35:00,1.9819,1.9821,1.9809,1.9809,901800000.0
2008-10-14 19:36:00,1.981,1.9811,1.9799,1.9799,901800000.0
2008-10-14 19:37:00,1.9798,1.9805,1.9793,1.9803,901800000.0
2008-10-14 19:38:00,1.9804,1.9804,1.9785,1.9787,901800000.0
2008-10-14 19:39:00,1.9786,1.9798,1.9786,1.9791,901800000.0
2008-10-14 19:40:00,1.9793,1.9796,1.9789,1.9789,901800000.0
2008-10-14 19:41:00,1.979,1.979,1.9781,1.9784,901800000.0
2008-10-14 19:42:00,1.9785,1.9789,1.9784,1.9789,901800000.0
2008-10-14 19:43:00,1.97885,1.9792,1.97885,1.97915,901800000.0
2008-10-14 19:44:00,1.9791,1.9792,1.9784,1.9791,1210600001.0
2008-10-14 19:45:00,1.979,1.9794,1.9789,1.9794,1210600001.0
2008-10-14 19:46:00,1.9793,1.9796,1.978,1.9787,1210600001.0
2008-10-14 19:47:00,1.9786,1.9796,1.9786,1.979,1210600001.0
2008-10-14 19:48:00,1.9789,1.9792,1.9787,1.979,1210600001.0
2008-10-14 19:49:00,1.9789,1.9795,1.9789,1.9792,1210600001.0
2008-10-14 19:50:00,1.9793,1.9794,1.9785,1.9785,1210600001.0
2008-10-14 19:51:00,1.9786,1.9797,1.9786,1.9797,1210600001.0
2008-10-14 19:52:00,1.9798,1.9798,1.9791,1.9793,1210600001.0
2008-10-14 19:53:00,1.9792,1.9792,1.9775,1.9775,1210600001.0
2008-10-14 19:54:00,1.9773,1.9776,1.9767,1.9769,1210600001.0
2008-10-14 19:55:00,1.9768,1.9771,1.9766,1.9771,1210600001.0
2008-10-14 19:56:00,1.9772,1.9772,1.9766,1.9768,1210600001.0
2008-10-14 19:57:00,1.9767,1.9773,1.9767,1.9773,1210600001.0
2008-10-14 19:58:00,1.9774,1.9779,1.9772,1.9779,1210600001.0
2008-10-14 19:59:00,1.978,1.9783,1.9774,1.9782,1210600001.0
2008-10-14 20:00:00,1.9781,1.9786,1.9777,1.9778,1210600001.0
2008-10-14 20:01:00,1.9777,1.9779,1.9776,1.9777,1210600001.0
2008-10-14 20:02:00,1.9778,1.9781,1.9777,1.9781,1210600001.0
2008-10-14 20:03:00,1.978,1.9787,1.978,1.9786,1210600001.0
2008-10-14 20:04:00,1.9785,1.9789,1.9782,1.9789,1210600001.0
2008-10-14 20:05:00,1.979,1.9794,1.9772,1.978,1210600001.0
2008-10-14 20:06:00,1.9779,1.9789,1.9779,1.9785,1210600001.0
2008-10-14 20:07:00,1.9784,1.9786,1.9778,1.9778,1210600001.0
2008-10-14 20:08:00,1.9777,1.9779,1.9777,1.9779,1210600001.0
2008-10-14 20:09:00,1.9778,1.9788,1.9777,1.9781,1210600001.0
2008-10-14 20:10:00,1.978,1.9783,1.9777,1.978,1210600001.0
2008-10-14 20:11:00,1.9781,1.9786,1.9773,1.9777,1210600001.0
2008-10-14 20:12:00,1.9776,1.9779,1.9774,1.9776,1210600001.0
2008-10-14 20:13:00,1.9778,1.9783,1.9777,1.9779,1210600001.0
2008-10-14 20:14:00,1.9778,1.978,1.9771,1.9772,1210600001.0
2008-10-14 20:15:00,1.9771,1.9771,1.9763,1.9765,1210600001.0
2008-10-14 20:16:00,1.9764,1.9777,1.9764,1.9765,1210600001.0
2008-10-14 20:17:00,1.9766,1.9766,1.9752,1.9752,1210600001.0
2008-10-14 20:18:00,1.9751,1.9752,1.9738,1.974,1210600001.0
2008-10-14 20:19:00,1.9741,1.9741,1.9728,1.9729,1210600001.0
2008-10-14 20:20:00,1.9728,1.9734,1.9726,1.9731,1210600001.0
2008-10-14 20:21:00,1.973,1.9743,1.9729,1.9742,1210600001.0
2008-10-14 20:22:00,1.9743,1.9744,1.974,1.9742,1210600001.0
2008-10-14 20:23:00,1.9743,1.9758,1.9742,1.9758,1210600001.0
2008-10-14 20:24:00,1.9759,1.976,1.9753,1.9756,1210600001.0
2008-10-14 20:25:00,1.9755,1.9764,1.9754,1.9755,1210600001.0
2008-10-14 20:26:00,1.9756,1.9758,1.975,1.9752,1210600001.0
2008-10-14 20:27:00,1.9753,1.976,1.9751,1.9757,1210600001.0
2008-10-14 20:28:00,1.9758,1.9771,1.9755,1.9768,1210600001.0
2008-10-14 20:29:00,1.9769,1.9777,1.9763,1.9777,1210600001.0
2008-10-14 20:30:00,1.9776,1.9784,1.977,1.9784,1210600001.0
2008-10-14 20:31:00,1.9785,1.979,1.977,1.9772,1210600001.0
2008-10-14 20:32:00,1.977,1.9778,1.977,1.9773,1210600001.0
2008-10-14 20:33:00,1.9772,1.9774,1.977,1.977,1210600001.0
2008-10-14 20:34:00,1.9774,1.9774,1.9774,1.9774,1210600001.0
2008-10-14 20:35:00,1.9774,1.9775,1.9774,1.9774,561999990.0
2008-10-14 20:36:00,1.9774,1.9774,1.9774,1.9774,1673500005.0
2008-10-14 20:37:00,1.9774,1.9774,1.9774,1.9774,1327000007.0
2008-10-14 20:38:00,1.977,1.9773,1.9767,1.9772,2049799976.0
2008-10-14 20:39:00,1.9771,1.9773,1.9768,1.9772,2049799976.0
2008-10-14 20:40:00,1.9773,1.9779,1.9773,1.9774,2049799976.0
2008-10-14 20:41:00,1.9775,1.9777,1.9772,1.9772,2049799976.0
2008-10-14 20:42:00,1.977,1.9775,1.9768,1.9772,2049799976.0
2008-10-14 20:43:00,1.9771,1.9771,1.9762,1.9764,2049799976.0
2008-10-14 20:44:00,1.9763,1.9766,1.9758,1.9759,2049799976.0
2008-10-14 20:45:00,1.976,1.9761,1.9756,1.976,2049799976.0
2008-10-14 20:46:00,1.9759,1.9761,1.9748,1.9751,2049799976.0
2008-10-14 20:47:00,1.975,1.975,1.9742,1.9747,2049799976.0
2008-10-14 20:48:00,1.9748,1.9748,1.9744,1.9744,2049799976.0
2008-10-14 20:49:00,1.9743,1.9747,1.9743,1.9746,2049799976.0
2008-10-14 20:50:00,1.9748,1.9755,1.9748,1.9755,2049799976.0
2008-10-14 20:51:00,1.9755,1.97575,1.9752,1.9753,2049799976.0
2008-10-14 20:52:00,1.975,1.9753,1.975,1.9752,1366674998.0
2008-10-14 20:53:00,1.9753,1.9758,1.9753,1.9758,1366674998.0
2008-10-14 20:54:00,1.9759,1.976,1.9749,1.9753,1366674998.0
2008-10-14 20:55:00,1.9754,1.9757,1.9753,1.9757,1366674998.0
2008-10-14 20:56:00,1.9758,1.9765,1.9757,1.9764,1366674998.0
2008-10-14 20:57:00,1.9765,1.9767,1.9762,1.9762,1366674998.0
2008-10-14 20:58:00,1.9761,1.9766,1.976,1.9766,1366674998.0
2008-10-14 20:59:00,1.9767,1.9769,1.9761,1.9761,1366674998.0
2008-10-14 21:00:00,1.9762,1.9764,1.976,1.9762,1366674998.0
2008-10-14 21:01:00,1.9761,1.9763,1.9761,1.9762,1366674998.0
2008-10-14 21:02:00,1.9763,1.9771,1.9762,1.9765,1366674998.0
2008-10-14 21:03:00,1.9764,1.9765,1.9759,1.9761,1366674998.0
2008-10-14 21:04:00,1.9762,1.9767,1.976,1.9766,1366674998.0
2008-10-14 21:05:00,1.9767,1.9768,1.9762,1.9767,1366674998.0
2008-10-14 21:06:00,1.9768,1.9773,1.9767,1.9769,1366674998.0
2008-10-14 21:07:00,1.977,1.9772,1.9769,1.9769,1366674998.0
2008-10-14 21:08:00,1.9768,1.9769,1.9759,1.976,1366674998.0
2008-10-14 21:09:00,1.9759,1.9769,1.9759,1.9769,1366674998.0
2008-10-14 21:10:00,1.977,1.9775,1.9764,1.9768,1366674998.0
2008-10-14 21:11:00,1.9767,1.977,1.9766,1.9767,1366674998.0
2008-10-14 21:12:00,1.9766,1.977,1.9762,1.9767,1366674998.0
2008-10-14 21:13:00,1.9765,1.9767,1.9761,1.9763,1366674998.0
2008-10-14 21:14:00,1.9762,1.9769,1.9761,1.9768,1366674998.0
2008-10-14 21:15:00,1.9767,1.9768,1.9762,1.9764,1366674998.0
2008-10-14 21:16:00,1.9765,1.9768,1.9763,1.9768,1366674998.0
2008-10-14 21:17:00,1.9769,1.9774,1.9768,1.9772,1366674998.0
2008-10-14 21:18:00,1.977,1.9775,1.9768,1.9773,1366674998.0
2008-10-14 21:19:00,1.9774,1.978,1.9772,1.9777,1366674998.0
2008-10-14 21:20:00,1.9776,1.9776,1.9766,1.977,1366674998.0
2008-10-14 21:21:00,1.9773,1.9775,1.977,1.9775,1366674998.0
2008-10-14 21:22:00,1.9774,1.9774,1.97685,1.97685,1366674998.0
2008-10-14 21:23:00,1.977,1.977,1.9764,1.9769,480699989.0
2008-10-14 21:24:00,1.9768,1.9769,1.9764,1.9768,480699989.0
2008-10-14 21:25:00,1.9767,1.9767,1.97665,1.97665,480699989.0
2008-10-14 21:26:00,1.9766,1.9767,1.9764,1.9767,1560500009.0
2008-10-14 21:27:00,1.9766,1.9771,1.9758,1.9762,1560500009.0
2008-10-14 21:28:00,1.9761,1.9768,1.9757,1.9765,1560500009.0
2008-10-14 21:29:00,1.9763,1.9773,1.9762,1.9773,1560500009.0
2008-10-14 21:30:00,1.9774,1.9779,1.9769,1.9779,1560500009.0
2008-10-14 21:31:00,1.978,1.9785,1.9779,1.9785,1560500009.0
2008-10-14 21:32:00,1.9786,1.9789,1.9783,1.9785,1560500009.0
2008-10-14 21:33:00,1.9784,1.9788,1.9775,1.9778,1560500009.0
2008-10-14 21:34:00,1.9779,1.9785,1.9778,1.9783,1560500009.0
2008-10-14 21:35:00,1.9782,1.9782,1.9782,1.9782,1560500009.0
2008-10-14 21:36:00,1.9782,1.97845,1.9782,1.97835,2107800002.0
2008-10-14 21:37:00,1.9786,1.9787,1.9781,1.9782,1973875000.0
2008-10-14 21:38:00,1.9781,1.9782,1.9779,1.9782,1973875000.0
2008-10-14 21:39:00,1.9781,1.9782,1.9775,1.9775,1973875000.0
2008-10-14 21:40:00,1.9774,1.9774,1.976,1.9768,1973875000.0
2008-10-14 21:41:00,1.9769,1.9769,1.9761,1.9764,1973875000.0
2008-10-14 21:42:00,1.9761,1.9773,1.9756,1.9773,1973875000.0
2008-10-14 21:43:00,1.9772,1.9781,1.977,1.9772,1973875000.0
2008-10-14 21:44:00,1.9773,1.9775,1.9767,1.977,1973875000.0
2008-10-14 21:45:00,1.9769,1.9772,1.9769,1.9772,1973875000.0
2008-10-14 21:46:00,1.9773,1.9784,1.9769,1.9784,1973875000.0
2008-10-14 21:47:00,1.9783,1.9793,1.9783,1.9789,1973875000.0
2008-10-14 21:48:00,1.9789,1.9789,1.9789,1.9789,1973875000.0
2008-10-14 21:49:00,1.9789,1.979,1.9786,1.9787,1747099979.0
2008-10-14 21:50:00,1.9788,1.9789,1.9786,1.9788,1747099979.0
2008-10-14 21:51:00,1.9787,1.9789,1.9784,1.9787,1747099979.0
2008-10-14 21:52:00,1.9788,1.979,1.9787,1.9789,1747099979.0
2008-10-14 21:53:00,1.9788,1.9791,1.9782,1.9782,1747099979.0
2008-10-14 21:54:00,1.9783,1.9787,1.9781,1.9782,1747099979.0
2008-10-14 21:55:00,1.9784,1.9784,1.9778,1.9779,1747099979.0
2008-10-14 21:56:00,1.9778,1.9778,1.976,1.9764,1747099979.0
2008-10-14 21:57:00,1.9763,1.9765,1.9756,1.9756,1747099979.0
2008-10-14 21:58:00,1.9754,1.9757,1.9746,1.9746,1747099979.0
2008-10-14 21:59:00,1.9747,1.9749,1.9746,1.9747,1747099979.0
2008-10-14 22:00:00,1.9748,1.9755,1.9747,1.9755,1747099979.0
2008-10-14 22:01:00,1.9754,1.9756,1.9753,1.9755,1747099979.0
2008-10-14 22:02:00,1.9756,1.9756,1.9752,1.9753,1747099979.0
2008-10-14 22:03:00,1.9755,1.976,1.9753,1.9759,1747099979.0
2008-10-14 22:04:00,1.9758,1.9764,1.9758,1.9763,1747099979.0
2008-10-14 22:05:00,1.97645,1.9767,1.9764,1.97665,1747099979.0
2008-10-14 22:06:00,1.97665,1.97675,1.9765,1.97675,1825050010.0
2008-10-14 22:07:00,1.9768,1.9773,1.9764,1.9773,1664675010.0
2008-10-14 22:08:00,1.9772,1.9777,1.9772,1.9776,1664675010.0
2008-10-14 22:09:00,1.9774,1.9776,1.9765,1.9771,1664675010.0
2008-10-14 22:10:00,1.977,1.977,1.9763,1.9768,1664675010.0
2008-10-14 22:11:00,1.9767,1.9768,1.9765,1.9765,1664675010.0
2008-10-14 22:12:00,1.9766,1.9769,1.9756,1.9757,1664675010.0
2008-10-14 22:13:00,1.9758,1.97585,1.9754,1.9756,1664675010.0
2008-10-14 22:14:00,1.97565,1.97565,1.9756,1.9756,677500009.0
2008-10-14 22:15:00,1.9753,1.9755,1.9746,1.9746,1549100007.0
2008-10-14 22:16:00,1.9747,1.9747,1.9726,1.9726,1549100007.0
2008-10-14 22:17:00,1.9729,1.9738,1.9729,1.9737,1549100007.0
2008-10-14 22:18:00,1.9736,1.9736,1.973,1.9736,1549100007.0
2008-10-14 22:19:00,1.9735,1.9739,1.9734,1.9737,1549100007.0
2008-10-14 22:20:00,1.9738,1.974,1.9732,1.9734,1549100007.0
2008-10-14 22:21:00,1.9737,1.9741,1.9737,1.9737,1549100007.0
2008-10-14 22:22:00,1.9738,1.9742,1.973,1.9735,1444999989.0
2008-10-14 22:23:00,1.9737,1.97425,1.9737,1.9742,1444999989.0
2008-10-14 22:24:00,1.9741,1.97425,1.9741,1.97425,1007299973.0
2008-10-14 22:25:00,1.9741,1.975,1.974,1.9749,1817074972.0
2008-10-14 22:26:00,1.975,1.9755,1.9745,1.9753,1817074972.0
2008-10-14 22:27:00,1.97545,1.97575,1.97535,1.97545,1817074972.0
2008-10-14 22:28:00,1.9757,1.9764,1.9756,1.9758,1796099985.0
2008-10-14 22:29:00,1.9757,1.9774,1.9756,1.9774,1796099985.0
2008-10-14 22:30:00,1.9775,1.9776,1.9767,1.9769,1796099985.0
2008-10-14 22:31:00,1.977,1.9776,1.9766,1.9776,1796099985.0
2008-10-14 22:32:00,1.9775,1.9778,1.977,1.9775,1796099985.0
2008-10-14 22:33:00,1.9775,1.97785,1.9774,1.97785,1796099985.0
2008-10-14 22:34:00,1.978,1.978,1.977,1.9774,1990599971.0
2008-10-14 22:35:00,1.97765,1.97765,1.97575,1.97585,1990599971.0
2008-10-14 22:36:00,1.9759,1.9763,1.9759,1.9762,1929675020.0
2008-10-14 22:37:00,1.9764,1.9769,1.9762,1.9762,1929675020.0
2008-10-14 22:38:00,1.97665,1.9768,1.97655,1.97655,1929675020.0
2008-10-14 22:39:00,1.9768,1.9769,1.9767,1.9769,1233875014.0
2008-10-14 22:40:00,1.9769,1.9769,1.9767,1.9768,1040900007.0
2008-10-14 22:41:00,1.97685,1.977,1.9768,1.977,1040900007.0
2008-10-14 22:42:00,1.9769,1.9772,1.9768,1.9769,1682674997.0
2008-10-14 22:43:00,1.9771,1.97795,1.977,1.97795,1682674997.0
2008-10-14 22:44:00,1.9776,1.9781,1.9771,1.9771,805875014.0
2008-10-14 22:45:00,1.977,1.9781,1.977,1.9777,805875014.0
2008-10-14 22:46:00,1.9776,1.9781,1.9773,1.9779,805875014.0
2008-10-14 22:47:00,1.9779,1.97855,1.9777,1.97835,805875014.0
2008-10-14 22:48:00,1.97835,1.97835,1.97785,1.97815,1329099993.0
2008-10-14 22:49:00,1.9783,1.9787,1.9778,1.9787,1645699981.0
2008-10-14 22:50:00,1.97865,1.97865,1.9785,1.9786,1645699981.0
2008-10-14 22:51:00,1.9786,1.9787,1.9782,1.9785,1657699992.0
2008-10-14 22:52:00,1.9786,1.9787,1.9781,1.9782,1657699992.0
2008-10-14 22:53:00,1.9781,1.9785,1.9779,1.9779,1657699992.0
2008-10-14 22:54:00,1.978,1.9784,1.978,1.978,1657699992.0
2008-10-14 22:55:00,1.9781,1.9784,1.9778,1.978,1657699992.0
2008-10-14 22:56:00,1.9781,1.9786,1.9775,1.9784,1657699992.0
2008-10-14 22:57:00,1.9783,1.9783,1.9773,1.9775,1657699992.0
2008-10-14 22:58:00,1.9775,1.97805,1.9775,1.97805,1657699992.0
2008-10-14 22:59:00,1.97805,1.97805,1.97765,1.97765,1432200005.0
2008-10-14 23:00:00,1.97765,1.97765,1.97765,1.97765,5000000.0
2008-10-14 23:01:00,1.9772,1.9775,1.9767,1.9767,112600000.0
2008-10-14 23:02:00,1.9762,1.97625,1.9762,1.97625,112600000.0
2008-10-14 23:03:00,1.97625,1.9772,1.97615,1.9772,96300000.0
2008-10-14 23:04:00,1.9772,1.9772,1.9772,1.9772,1311200034.0
2008-10-14 23:05:00,1.9769,1.9772,1.9767,1.9771,278000001.0
2008-10-14 23:06:00,1.97655,1.9768,1.97655,1.9767,278000001.0
2008-10-14 23:07:00,1.9767,1.9767,1.9767,1.9767,672499992.0
2008-10-14 23:08:00,1.9767,1.97755,1.9766,1.9771,1416800013.0
2008-10-14 23:09:00,1.9779,1.9784,1.9779,1.9781,486699998.0
2008-10-14 23:10:00,1.9778,1.9778,1.9777,1.9777,486699998.0
2008-10-14 23:11:00,1.9777,1.9777,1.9777,1.9777,73699997.0
2008-10-14 23:12:00,1.9777,1.9777,1.9777,1.9777,804799988.0
2008-10-14 23:13:00,1.9777,1.9777,1.9777,1.9777,450399992.0
2008-10-14 23:14:00,1.9777,1.9777,1.9777,1.9777,753400007.0
2008-10-14 23:15:00,1.9777,1.9779,1.9776,1.9776,1014300003.0
2008-10-14 23:16:00,1.9784,1.9791,1.9777,1.9781,832699999.0
2008-10-14 23:17:00,1.9782,1.9785,1.9768,1.9775,832699999.0
2008-10-14 23:18:00,1.9776,1.9778,1.97705,1.97765,832699999.0
2008-10-14 23:19:00,1.9776,1.9784,1.97745,1.9778,809575006.0
2008-10-14 23:20:00,1.9774,1.979,1.9773,1.9784,1342025012.0
2008-10-14 23:21:00,1.9791,1.97955,1.97865,1.97895,1342025012.0
2008-10-14 23:22:00,1.97895,1.97895,1.9783,1.9783,521950011.0
2008-10-14 23:23:00,1.9784,1.9784,1.9781,1.9781,292000010.0
2008-10-14 23:24:00,1.9781,1.9781,1.9777,1.9777,893700011.0
2008-10-14 23:25:00,1.9778,1.9778,1.9778,1.9778,327000005.0
2008-10-14 23:26:00,1.9778,1.9778,1.9778,1.9778,47200001.0
2008-10-14 23:27:00,1.9778,1.9783,1.9778,1.97825,428775007.0
2008-10-14 23:28:00,1.97825,1.97825,1.9779,1.978,676700021.0
2008-10-14 23:29:00,1.978,1.978,1.978,1.978,233600008.0
2008-10-14 23:30:00,1.978,1.978,1.978,1.978,55275002.0
2008-10-14 23:31:00,1.978,1.9781,1.978,1.9781,432625010.0
2008-10-14 23:32:00,1.97805,1.97805,1.978,1.978,453375010.0
2008-10-14 23:33:00,1.978,1.978,1.978,1.978,337275012.0
2008-10-14 23:34:00,1.9792,1.9792,1.9778,1.97855,1439100029.0
2008-10-14 23:35:00,1.97855,1.97855,1.97805,1.9784,509074986.0
2008-10-14 23:36:00,1.9781,1.9781,1.978,1.97805,341600008.0
2008-10-14 23:37:00,1.97825,1.97825,1.97825,1.97825,68400002.0
2008-10-14 23:38:00,1.97835,1.97835,1.97835,1.97835,124075001.0
2008-10-14 23:39:00,1.97845,1.97845,1.978,1.97815,276600007.0
2008-10-14 23:40:00,1.97825,1.97845,1.97805,1.97805,565225008.0
2008-10-14 23:41:00,1.97815,1.97815,1.97815,1.97815,136000000.0
2008-10-14 23:42:00,1.9777,1.9785,1.9773,1.9785,1760449993.0
2008-10-14 23:43:00,1.97845,1.97885,1.97835,1.97845,1760449993.0
2008-10-14 23:44:00,1.97845,1.97845,1.9781,1.9781,597650003.0
2008-10-14 23:45:00,1.9784,1.9784,1.9778,1.9778,301600008.0
2008-10-14 23:46:00,1.978,1.978,1.978,1.978,301600008.0
2008-10-14 23:47:00,1.978,1.97845,1.978,1.9784,653074988.0
2008-10-14 23:48:00,1.97845,1.97855,1.9784,1.9784,770875011.0
2008-10-14 23:49:00,1.97845,1.9785,1.97775,1.9785,928275019.0
2008-10-14 23:50:00,1.97845,1.97855,1.97815,1.97825,1089824991.0
2008-10-14 23:51:00,1.9783,1.97835,1.9782,1.9782,405399994.0
2008-10-14 23:52:00,1.9782,1.97825,1.9782,1.9782,591199998.0
2008-10-14 23:53:00,1.9788,1.979,1.9787,1.9788,407100006.0
2008-10-14 23:54:00,1.97855,1.97855,1.97855,1.97855,407100006.0
2008-10-14 23:55:00,1.97855,1.9787,1.97855,1.9787,301174996.0
2008-10-14 23:56:00,1.9787,1.9787,1.9783,1.97845,771849998.0
2008-10-14 23:57:00,1.9783,1.97845,1.97825,1.97845,604700012.0
2008-10-14 23:58:00,1.97845,1.97845,1.97835,1.97835,504674993.0
2008-10-14 23:59:00,1.97835,1.97855,1.9783,1.9784,1178775007.0
2008-10-15 00:00:00,1.9784,1.97865,1.97835,1.9786,1657475028.0
2008-10-15 00:01:00,1.9789,1.9789,1.9783,1.9785,918550017.0
2008-10-15 00:02:00,1.9785,1.97855,1.97845,1.9785,918550017.0
2008-10-15 00:03:00,1.9785,1.9788,1.9782,1.9783,842800014.0
2008-10-15 00:04:00,1.9781,1.9781,1.9781,1.9781,842800014.0
2008-10-15 00:05:00,1.9783,1.9783,1.9781,1.9782,1029349983.0
2008-10-15 00:06:00,1.9782,1.97855,1.9782,1.9782,1804999979.0
2008-10-15 00:07:00,1.9784,1.9784,1.9782,1.9782,1891074967.0
2008-10-15 00:08:00,1.9782,1.9783,1.9782,1.9782,2095975006.0
2008-10-15 00:09:00,1.9782,1.9791,1.9782,1.9788,1399250012.0
2008-10-15 00:10:00,1.9788,1.97885,1.9788,1.9788,577675009.0
2008-10-15 00:11:00,1.9788,1.9788,1.9788,1.9788,252800004.0
2008-10-15 00:12:00,1.9784,1.9797,1.9782,1.9797,545400012.0
2008-10-15 00:13:00,1.9788,1.9788,1.9788,1.9788,545400012.0
2008-10-15 00:14:00,1.9788,1.9788,1.9788,1.9788,52400002.0
2008-10-15 00:15:00,1.9788,1.9788,1.9788,1.9788,707200007.0
2008-10-15 00:16:00,1.9788,1.9788,1.9771,1.9771,1832399997.0
2008-10-15 00:17:00,1.9771,1.97765,1.9771,1.9774,1499300007.0
2008-10-15 00:18:00,1.97765,1.97795,1.9774,1.97795,500900007.0
2008-10-15 00:19:00,1.9781,1.9782,1.9781,1.9781,826399993.0
2008-10-15 00:20:00,1.9781,1.9781,1.9781,1.9781,129600006.0
2008-10-15 00:21:00,1.9781,1.9781,1.9781,1.9781,1047900041.0
2008-10-15 00:22:00,1.9781,1.9781,1.9781,1.9781,688100029.0
2008-10-15 00:23:00,1.9781,1.9781,1.9781,1.9781,283200012.0
2008-10-15 00:24:00,1.9781,1.9781,1.976,1.977,825875018.0
2008-10-15 00:25:00,1.9774,1.9774,1.9773,1.9774,730499999.0
2008-10-15 00:26:00,1.9773,1.9773,1.9773,1.9773,519200012.0
2008-10-15 00:27:00,1.9773,1.9773,1.9773,1.9773,547200012.0
2008-10-15 00:28:00,1.9776,1.978,1.9772,1.9777,134300003.0
2008-10-15 00:29:00,1.9775,1.9775,1.9775,1.9775,134300003.0
2008-10-15 00:30:00,1.9779,1.9784,1.9777,1.9777,1019575007.0
2008-10-15 00:31:00,1.9776,1.97765,1.9776,1.9776,1019575007.0
2008-10-15 00:32:00,1.9776,1.9776,1.9776,1.9776,560599989.0
2008-10-15 00:33:00,1.9774,1.9775,1.9772,1.9775,169699997.0
2008-10-15 00:34:00,1.9774,1.9777,1.9773,1.9773,169699997.0
2008-10-15 00:35:00,1.9775,1.9784,1.9773,1.978,169699997.0
2008-10-15 00:36:00,1.9781,1.9782,1.9778,1.9779,169699997.0
2008-10-15 00:37:00,1.9776,1.9776,1.9776,1.9776,169699997.0
2008-10-15 00:38:00,1.97711,1.9775,1.97701,1.97728,1994799982.0
2008-10-15 00:39:00,1.97725,1.97739,1.97668,1.97699,1254699983.0
2008-10-15 00:40:00,1.9776,1.9776,1.9773,1.9773,662399978.0
2008-10-15 00:41:00,1.9776,1.9776,1.9776,1.9776,662399978.0
2008-10-15 00:42:00,1.9777,1.978,1.9777,1.978,1328874971.0
2008-10-15 00:43:00,1.9777,1.9778,1.97735,1.9778,1328874971.0
2008-10-15 00:44:00,1.9778,1.9778,1.9778,1.9778,1971100007.0
2008-10-15 00:45:00,1.9778,1.97785,1.9778,1.97785,246699997.0
2008-10-15 00:46:00,1.97788,1.97788,1.97716,1.97743,1559099996.0
2008-10-15 00:47:00,1.9778,1.9778,1.9778,1.9778,465799995.0
2008-10-15 00:48:00,1.97744,1.97744,1.9767,1.97704,908674999.0
2008-10-15 00:49:00,1.97738,1.97774,1.97696,1.9776,2102200012.0
2008-10-15 00:50:00,1.9779,1.9784,1.9779,1.9783,2086300009.0
2008-10-15 00:51:00,1.9784,1.9784,1.9776,1.9777,2086300009.0
2008-10-15 00:52:00,1.9776,1.9782,1.9776,1.9782,2086300009.0
2008-10-15 00:53:00,1.9781,1.9781,1.9777,1.9778,2086300009.0
2008-10-15 00:54:00,1.9778,1.9788,1.9776,1.9784,2086300009.0
2008-10-15 00:55:00,1.9787,1.9788,1.97815,1.9783,1092399991.0
2008-10-15 00:56:00,1.9781,1.9781,1.9773,1.978,1146100010.0
2008-10-15 00:57:00,1.9781,1.9784,1.9779,1.9783,1146100010.0
2008-10-15 00:58:00,1.9783,1.9783,1.9783,1.9783,1146100010.0
2008-10-15 00:59:00,1.9783,1.9783,1.9783,1.9783,2094600036.0
2008-10-15 01:00:00,1.978,1.9784,1.9778,1.9782,1343474987.0
2008-10-15 01:01:00,1.9781,1.9784,1.9781,1.9782,1343474987.0
2008-10-15 01:02:00,1.9781,1.9784,1.9781,1.9783,1343474987.0
2008-10-15 01:03:00,1.9785,1.9787,1.9783,1.9787,1343474987.0
2008-10-15 01:04:00,1.9786,1.981,1.9785,1.981,1343474987.0
2008-10-15 01:05:00,1.9811,1.9814,1.9785,1.9786,1343474987.0
2008-10-15 01:06:00,1.9788,1.9788,1.9784,1.9787,1343474987.0
2008-10-15 01:07:00,1.9787,1.9787,1.9787,1.9787,289200006.0
2008-10-15 01:08:00,1.9787,1.97925,1.9787,1.9791,2140899975.0
2008-10-15 01:09:00,1.97925,1.9797,1.97925,1.9794,1549975004.0
2008-10-15 01:10:00,1.9789,1.9792,1.9788,1.9791,1273600000.0
2008-10-15 01:11:00,1.9794,1.9794,1.9788,1.9794,1273600000.0
2008-10-15 01:12:00,1.9794,1.9794,1.9794,1.9794,185400002.0
2008-10-15 01:13:00,1.9794,1.9794,1.9794,1.9794,185200001.0
2008-10-15 01:14:00,1.9794,1.9794,1.9794,1.9794,554399987.0
2008-10-15 01:15:00,1.9794,1.9794,1.9794,1.9794,428399992.0
2008-10-15 01:16:00,1.9794,1.9794,1.9794,1.9794,173299995.0
2008-10-15 01:17:00,1.9794,1.9794,1.9794,1.9794,723199986.0
2008-10-15 01:18:00,1.9794,1.9794,1.9794,1.9794,692999998.0
2008-10-15 01:19:00,1.9794,1.9794,1.9794,1.9794,187600006.0
2008-10-15 01:20:00,1.9794,1.9794,1.9794,1.9794,1182000037.0
2008-10-15 01:21:00,1.9794,1.9794,1.9794,1.9794,597600013.0
2008-10-15 01:22:00,1.9794,1.9794,1.9794,1.9794,2021200034.0
2008-10-15 01:23:00,1.9788,1.979,1.9776,1.9778,500500000.0
2008-10-15 01:24:00,1.9777,1.978,1.9767,1.9775,500500000.0
2008-10-15 01:25:00,1.9776,1.9788,1.9773,1.9785,500500000.0
2008-10-15 01:26:00,1.9787,1.9787,1.978,1.9782,500500000.0
2008-10-15 01:27:00,1.9782,1.9782,1.9768,1.9771,1288900013.0
2008-10-15 01:28:00,1.9776,1.9786,1.9776,1.9782,1673499998.0
2008-10-15 01:29:00,1.9783,1.9796,1.9781,1.9786,1673499998.0
2008-10-15 01:30:00,1.9787,1.9789,1.9787,1.9789,1673499998.0
2008-10-15 01:31:00,1.978,1.9787,1.9779,1.9786,1859399972.0
2008-10-15 01:32:00,1.9787,1.9788,1.9779,1.9782,1859399972.0
2008-10-15 01:33:00,1.9789,1.9789,1.9789,1.9789,1859399972.0
2008-10-15 01:34:00,1.9783,1.9787,1.978,1.9782,1049499989.0
2008-10-15 01:35:00,1.9789,1.9789,1.9787,1.9789,1049499989.0
2008-10-15 01:36:00,1.9789,1.9789,1.9789,1.9789,1567799992.0
2008-10-15 01:37:00,1.9785,1.9786,1.9782,1.9784,632399992.0
2008-10-15 01:38:00,1.9783,1.9788,1.9781,1.9785,632399992.0
2008-10-15 01:39:00,1.9789,1.9789,1.9789,1.9789,632399992.0
2008-10-15 01:40:00,1.9789,1.9789,1.9789,1.9789,194400001.0
2008-10-15 01:41:00,1.9789,1.9791,1.9789,1.979,787099998.0
2008-10-15 01:42:00,1.9794,1.9796,1.9789,1.9796,1997899972.0
2008-10-15 01:43:00,1.9792,1.9792,1.9792,1.9792,1997899972.0
2008-10-15 01:44:00,1.9792,1.9792,1.9792,1.9792,839999989.0
2008-10-15 01:45:00,1.9796,1.9797,1.9796,1.9796,1256700004.0
2008-10-15 01:46:00,1.9797,1.9799,1.9794,1.9796,1256700004.0
2008-10-15 01:47:00,1.9791,1.9794,1.9791,1.9794,1256700004.0
2008-10-15 01:48:00,1.9794,1.9794,1.9794,1.9794,2131799987.0
2008-10-15 01:49:00,1.9791,1.9792,1.9787,1.979,1478200006.0
2008-10-15 01:50:00,1.9789,1.9799,1.9787,1.9798,1478200006.0
2008-10-15 01:51:00,1.9799,1.9801,1.9793,1.9797,1478200006.0
2008-10-15 01:52:00,1.9797,1.9797,1.9797,1.9797,1478200006.0
2008-10-15 01:53:00,1.9796,1.9801,1.9792,1.9792,603499992.0
2008-10-15 01:54:00,1.9791,1.9808,1.9791,1.9806,603499992.0
2008-10-15 01:55:00,1.9799,1.9801,1.9799,1.9799,603499992.0
2008-10-15 01:56:00,1.9801,1.9809,1.9799,1.9807,1018199994.0
2008-10-15 01:57:00,1.9808,1.9813,1.9802,1.9802,1018199994.0
2008-10-15 01:58:00,1.9804,1.9807,1.9799,1.9801,1018199994.0
2008-10-15 01:59:00,1.9802,1.9809,1.98,1.9805,1018199994.0
2008-10-15 02:00:00,1.9806,1.9807,1.9801,1.9805,1018199994.0
2008-10-15 02:01:00,1.9806,1.9814,1.9802,1.9814,1018199994.0
2008-10-15 02:02:00,1.9813,1.9817,1.9809,1.981,1018199994.0
2008-10-15 02:03:00,1.9807,1.9811,1.9807,1.9811,1018199994.0
2008-10-15 02:04:00,1.9812,1.9812,1.9809,1.981,911699980.0
2008-10-15 02:05:00,1.9809,1.9811,1.9809,1.9809,1269099990.0
2008-10-15 02:06:00,1.9809,1.98095,1.9809,1.9809,1629599975.0
2008-10-15 02:07:00,1.981,1.9811,1.9801,1.9802,1925899977.0
2008-10-15 02:08:00,1.9801,1.9807,1.9797,1.9805,1925899977.0
2008-10-15 02:09:00,1.9804,1.981,1.9804,1.9808,1925899977.0
2008-10-15 02:10:00,1.981,1.981,1.9806,1.9806,1925899977.0
2008-10-15 02:11:00,1.9807,1.9807,1.9807,1.9807,1925899977.0
2008-10-15 02:12:00,1.9805,1.9809,1.9805,1.9808,1974700021.0
2008-10-15 02:13:00,1.9807,1.981,1.98065,1.9807,1974700021.0
2008-10-15 02:14:00,1.9808,1.981,1.9803,1.9809,1731799981.0
2008-10-15 02:15:00,1.9808,1.981,1.9799,1.9799,1731799981.0
2008-10-15 02:16:00,1.98,1.9807,1.98,1.9807,1731799981.0
2008-10-15 02:17:00,1.9805,1.9806,1.9796,1.98,1731799981.0
2008-10-15 02:18:00,1.9801,1.9806,1.98,1.9805,1731799981.0
2008-10-15 02:19:00,1.9803,1.9811,1.9802,1.981,1731799981.0
2008-10-15 02:20:00,1.9804,1.9811,1.9804,1.9811,1731799981.0
2008-10-15 02:21:00,1.9806,1.9809,1.9803,1.9803,2013200016.0
2008-10-15 02:22:00,1.9804,1.9804,1.9792,1.9794,2013200016.0
2008-10-15 02:23:00,1.9795,1.9801,1.9792,1.9801,2013200016.0
2008-10-15 02:24:00,1.9802,1.981,1.98,1.981,2013200016.0
2008-10-15 02:25:00,1.9811,1.9812,1.9805,1.981,2013200016.0
2008-10-15 02:26:00,1.9811,1.9812,1.9803,1.9808,2013200016.0
2008-10-15 02:27:00,1.9807,1.9814,1.9807,1.9813,2013200016.0
2008-10-15 02:28:00,1.9812,1.9818,1.9807,1.9817,2013200016.0
2008-10-15 02:29:00,1.9816,1.9816,1.9808,1.9813,2013200016.0
2008-10-15 02:30:00,1.9813,1.9815,1.9813,1.98135,1785499993.0
2008-10-15 02:31:00,1.9817,1.9821,1.9813,1.9815,1722699996.0
2008-10-15 02:32:00,1.9816,1.9819,1.9802,1.9805,1722699996.0
2008-10-15 02:33:00,1.9806,1.9806,1.98,1.9803,1722699996.0
2008-10-15 02:34:00,1.9801,1.9809,1.9801,1.9801,1722699996.0
2008-10-15 02:35:00,1.9803,1.9806,1.9803,1.9806,1722699996.0
2008-10-15 02:36:00,1.9806,1.9809,1.9802,1.9804,551999992.0
2008-10-15 02:37:00,1.9805,1.9809,1.9799,1.9806,551999992.0
2008-10-15 02:38:00,1.9805,1.9805,1.9805,1.9805,551999992.0
2008-10-15 02:39:00,1.9805,1.9805,1.9805,1.9805,1358399987.0
2008-10-15 02:40:00,1.9805,1.9805,1.9805,1.9805,340599999.0
2008-10-15 02:41:00,1.9805,1.9805,1.9805,1.9805,77699997.0
2008-10-15 02:42:00,1.98008,1.98057,1.97991,1.98012,701599996.0
2008-10-15 02:43:00,1.9805,1.98065,1.9805,1.98065,1574699988.0
2008-10-15 02:44:00,1.9807,1.98075,1.9805,1.9807,1661999984.0
2008-10-15 02:45:00,1.9809,1.981,1.98075,1.981,718399996.0
2008-10-15 02:46:00,1.9811,1.9817,1.981,1.9815,1551100003.0
2008-10-15 02:47:00,1.98145,1.9823,1.9814,1.9821,1551100003.0
2008-10-15 02:48:00,1.9816,1.9821,1.9811,1.9821,1815499981.0
2008-10-15 02:49:00,1.9821,1.9821,1.9821,1.9821,1815499981.0
2008-10-15 02:50:00,1.9821,1.9821,1.98065,1.98085,935199996.0
2008-10-15 02:51:00,1.9811,1.9813,1.9808,1.9808,1720500002.0
2008-10-15 02:52:00,1.9806,1.9814,1.9806,1.9808,1720500002.0
2008-10-15 02:53:00,1.9807,1.9807,1.9807,1.9807,1720500002.0
2008-10-15 02:54:00,1.9806,1.9815,1.9806,1.9813,2134499969.0
2008-10-15 02:55:00,1.9812,1.9815,1.9808,1.9812,2134499969.0
2008-10-15 02:56:00,1.9813,1.9819,1.9811,1.9816,2134499969.0
2008-10-15 02:57:00,1.9815,1.9815,1.9806,1.9809,2134499969.0
2008-10-15 02:58:00,1.981,1.9814,1.981,1.981,2134499969.0
2008-10-15 02:59:00,1.9809,1.9816,1.9806,1.9808,1347199988.0
2008-10-15 03:00:00,1.981,1.981,1.981,1.981,1347199988.0
2008-10-15 03:01:00,1.9811,1.9814,1.9808,1.9811,974899996.0
2008-10-15 03:02:00,1.98115,1.9813,1.9809,1.9813,974899996.0
2008-10-15 03:03:00,1.9813,1.98145,1.9813,1.9814,412600003.0
2008-10-15 03:04:00,1.9814,1.9814,1.9813,1.9813,1034199996.0
2008-10-15 03:05:00,1.9813,1.9813,1.9813,1.9813,936499990.0
2008-10-15 03:06:00,1.9813,1.9813,1.9813,1.9813,1059299988.0
2008-10-15 03:07:00,1.9813,1.9813,1.9813,1.9813,1980399986.0
2008-10-15 03:08:00,1.9813,1.9813,1.98025,1.98025,1337300000.0
2008-10-15 03:09:00,1.98035,1.98035,1.97995,1.97995,982799986.0
2008-10-15 03:10:00,1.9804,1.9807,1.9803,1.9806,1572700008.0
2008-10-15 03:11:00,1.9807,1.9808,1.9803,1.9806,1572700008.0
2008-10-15 03:12:00,1.9807,1.9809,1.98,1.9802,1572700008.0
2008-10-15 03:13:00,1.9801,1.9813,1.9798,1.9808,1572700008.0
2008-10-15 03:14:00,1.9807,1.981,1.98,1.9807,1572700008.0
2008-10-15 03:15:00,1.9803,1.98045,1.9803,1.9803,1572700008.0
2008-10-15 03:16:00,1.9809,1.9813,1.9803,1.9806,829099992.0
2008-10-15 03:17:00,1.9807,1.9811,1.9806,1.9807,829099992.0
2008-10-15 03:18:00,1.9806,1.9807,1.9797,1.98,829099992.0
2008-10-15 03:19:00,1.9799,1.9799,1.9799,1.9799,829099992.0
2008-10-15 03:20:00,1.9799,1.9801,1.9799,1.9801,739799996.0
2008-10-15 03:21:00,1.98015,1.98015,1.98,1.98015,1337600006.0
2008-10-15 03:22:00,1.9802,1.9802,1.9799,1.9799,1173000015.0
2008-10-15 03:23:00,1.9804,1.9804,1.9795,1.9799,914699989.0
2008-10-15 03:24:00,1.98,1.9802,1.9797,1.9802,914699989.0
2008-10-15 03:25:00,1.98,1.9804,1.98,1.9801,914699989.0
2008-10-15 03:26:00,1.9802,1.9807,1.98,1.9803,914699989.0
2008-10-15 03:27:00,1.98,1.98005,1.9799,1.98,914699989.0
2008-10-15 03:28:00,1.9808,1.9808,1.9801,1.98015,740975008.0
2008-10-15 03:29:00,1.9804,1.981,1.9802,1.9808,1519999981.0
2008-10-15 03:30:00,1.98065,1.98075,1.98055,1.98065,1519999981.0
2008-10-15 03:31:00,1.9807,1.9812,1.9807,1.981,1935974982.0
2008-10-15 03:32:00,1.9811,1.9812,1.9807,1.981,1935974982.0
2008-10-15 03:33:00,1.9804,1.9808,1.98035,1.98035,1935974982.0
2008-10-15 03:34:00,1.9804,1.9807,1.9804,1.9804,1741700004.0
2008-10-15 03:35:00,1.9804,1.9807,1.9804,1.98065,1601699997.0
2008-10-15 03:36:00,1.9809,1.9812,1.9808,1.981,1482100006.0
2008-10-15 03:37:00,1.98085,1.98115,1.98085,1.9811,1482100006.0
2008-10-15 03:38:00,1.9814,1.9814,1.981,1.9812,1232700021.0
2008-10-15 03:39:00,1.9813,1.9817,1.981,1.9814,1232700021.0
2008-10-15 03:40:00,1.9811,1.98115,1.98105,1.9811,1232700021.0
2008-10-15 03:41:00,1.9817,1.9817,1.9809,1.9813,1828800002.0
2008-10-15 03:42:00,1.98095,1.981,1.9808,1.98095,1828800002.0
2008-10-15 03:43:00,1.9809,1.9809,1.9808,1.9808,1472699982.0
2008-10-15 03:44:00,1.9806,1.9806,1.9797,1.9805,770100017.0
2008-10-15 03:45:00,1.9804,1.9809,1.9803,1.9806,770100017.0
2008-10-15 03:46:00,1.9805,1.9811,1.9804,1.9811,770100017.0
2008-10-15 03:47:00,1.9812,1.9815,1.9808,1.9813,770100017.0
2008-10-15 03:48:00,1.9812,1.9813,1.9809,1.9811,770100017.0
2008-10-15 03:49:00,1.981,1.9813,1.9809,1.9812,770100017.0
2008-10-15 03:50:00,1.9811,1.9813,1.9808,1.9811,770100017.0
2008-10-15 03:51:00,1.981,1.9817,1.9796,1.9812,770100017.0
2008-10-15 03:52:00,1.9813,1.9818,1.9807,1.9811,770100017.0
2008-10-15 03:53:00,1.9812,1.9814,1.9805,1.9805,770100017.0
2008-10-15 03:54:00,1.9806,1.981,1.9803,1.9806,770100017.0
2008-10-15 03:55:00,1.9808,1.9808,1.9808,1.9808,770100017.0
2008-10-15 03:56:00,1.9805,1.9806,1.9795,1.9798,2133500030.0
2008-10-15 03:57:00,1.9795,1.9795,1.9794,1.9794,2133500030.0
2008-10-15 03:58:00,1.9798,1.9804,1.9798,1.9804,1305600022.0
2008-10-15 03:59:00,1.9805,1.9805,1.9792,1.9795,1305600022.0
2008-10-15 04:00:00,1.9798,1.9798,1.97925,1.9793,1305600022.0
2008-10-15 04:01:00,1.9797,1.9808,1.9797,1.9804,303599991.0
2008-10-15 04:02:00,1.9806,1.9807,1.9796,1.98,303599991.0
2008-10-15 04:03:00,1.9799,1.98,1.9792,1.9793,303599991.0
2008-10-15 04:04:00,1.98,1.98,1.98,1.98,303599991.0
2008-10-15 04:05:00,1.98005,1.98005,1.97934,1.97969,2026900002.0
2008-10-15 04:06:00,1.9801,1.9802,1.98,1.98,992999985.0
2008-10-15 04:07:00,1.9799,1.9803,1.9798,1.9801,992999985.0
2008-10-15 04:08:00,1.98,1.98005,1.98,1.98,992999985.0
2008-10-15 04:09:00,1.9799,1.9804,1.9799,1.9802,640800003.0
2008-10-15 04:10:00,1.98,1.98,1.98,1.98,640800003.0
2008-10-15 04:11:00,1.9798,1.97988,1.97972,1.97982,754550006.0
2008-10-15 04:12:00,1.98,1.98,1.98,1.98,748200012.0
2008-10-15 04:13:00,1.98,1.98,1.98,1.98,317199997.0
2008-10-15 04:14:00,1.98,1.98,1.98,1.98,826399985.0
2008-10-15 04:15:00,1.98,1.98,1.98,1.98,493000007.0
2008-10-15 04:16:00,1.98,1.98,1.98,1.98,1543000005.0
2008-10-15 04:17:00,1.9801,1.9806,1.9797,1.9797,1333600017.0
2008-10-15 04:18:00,1.9799,1.9799,1.9799,1.9799,1333600017.0
2008-10-15 04:19:00,1.9799,1.9799,1.9799,1.9799,440200001.0
2008-10-15 04:20:00,1.9799,1.9799,1.9797,1.9799,1963099975.0
2008-10-15 04:21:00,1.9799,1.9803,1.9795,1.9801,1884300005.0
2008-10-15 04:22:00,1.9799,1.98065,1.9799,1.98065,1884300005.0
2008-10-15 04:23:00,1.9806,1.9806,1.9803,1.9803,1693299999.0
2008-10-15 04:24:00,1.9805,1.9809,1.9803,1.9807,1861899985.0
2008-10-15 04:25:00,1.98065,1.98115,1.98065,1.981,1861899985.0
2008-10-15 04:26:00,1.9817,1.9819,1.9815,1.9818,899500010.0
2008-10-15 04:27:00,1.9815,1.9815,1.9813,1.9815,899500010.0
2008-10-15 04:28:00,1.9817,1.9817,1.9815,1.9815,390599994.0
2008-10-15 04:29:00,1.9817,1.9823,1.9816,1.9819,1209500014.0
2008-10-15 04:30:00,1.9815,1.9817,1.9815,1.9816,1209500014.0
2008-10-15 04:31:00,1.98165,1.98165,1.9815,1.9815,1744399971.0
2008-10-15 04:32:00,1.9815,1.9815,1.97995,1.98015,1498300004.0
2008-10-15 04:33:00,1.9808,1.98095,1.98065,1.98095,973199975.0
2008-10-15 04:34:00,1.9808,1.9808,1.9808,1.9808,408700005.0
2008-10-15 04:35:00,1.9808,1.9808,1.9808,1.9808,163200001.0
2008-10-15 04:36:00,1.9808,1.9808,1.9808,1.9808,853099993.0
2008-10-15 04:37:00,1.9808,1.9808,1.9808,1.9808,1154300003.0
2008-10-15 04:38:00,1.9808,1.9808,1.9808,1.9808,650700006.0
2008-10-15 04:39:00,1.9808,1.98135,1.9808,1.98135,1202600006.0
2008-10-15 04:40:00,1.9814,1.9814,1.9807,1.9809,1396799995.0
2008-10-15 04:41:00,1.9808,1.9813,1.9803,1.9813,1396799995.0
2008-10-15 04:42:00,1.9813,1.9814,1.9811,1.9812,1396799995.0
2008-10-15 04:43:00,1.9812,1.9813,1.9811,1.9811,2080799992.0
2008-10-15 04:44:00,1.9811,1.9811,1.9811,1.9811,74599998.0
2008-10-15 04:45:00,1.98135,1.9818,1.98095,1.9816,1457599990.0
2008-10-15 04:46:00,1.98215,1.98215,1.9815,1.9815,1412200018.0
2008-10-15 04:47:00,1.9816,1.9817,1.9814,1.9817,1200399990.0
2008-10-15 04:48:00,1.9817,1.9817,1.9817,1.9817,1237899994.0
2008-10-15 04:49:00,1.9817,1.9817,1.9817,1.9817,243799994.0
2008-10-15 04:50:00,1.9817,1.9817,1.9817,1.9817,261100006.0
2008-10-15 04:51:00,1.9818,1.9826,1.9818,1.9825,1764200024.0
2008-10-15 04:52:00,1.9822,1.9828,1.9818,1.9823,1764200024.0
2008-10-15 04:53:00,1.9825,1.9825,1.9825,1.9825,1764200024.0
2008-10-15 04:54:00,1.982,1.983,1.982,1.9829,199500000.0
2008-10-15 04:55:00,1.9825,1.9825,1.9825,1.9825,199500000.0
2008-10-15 04:56:00,1.98216,1.98216,1.98093,1.98093,96800000.0
2008-10-15 04:57:00,1.9825,1.9826,1.9825,1.9825,1730300014.0
2008-10-15 04:58:00,1.9825,1.9826,1.9825,1.98255,573500000.0
2008-10-15 04:59:00,1.9825,1.9825,1.9825,1.9825,141899994.0
2008-10-15 05:00:00,1.98255,1.98255,1.9825,1.9825,293000000.0
2008-10-15 05:01:00,1.9825,1.9825,1.9825,1.9825,1757599981.0
2008-10-15 05:02:00,1.9825,1.9825,1.9825,1.9825,1149199998.0
2008-10-15 05:03:00,1.982,1.9821,1.9802,1.9813,886374995.0
2008-10-15 05:04:00,1.98075,1.9822,1.98075,1.9822,886374995.0
2008-10-15 05:05:00,1.9822,1.9822,1.9822,1.9822,57900002.0
2008-10-15 05:06:00,1.9821,1.9823,1.982,1.982,1321874999.0
2008-10-15 05:07:00,1.98255,1.9827,1.9805,1.9807,1321874999.0
2008-10-15 05:08:00,1.9813,1.9822,1.9813,1.9822,973399994.0
2008-10-15 05:09:00,1.98185,1.98215,1.98185,1.98215,973399994.0
2008-10-15 05:10:00,1.982,1.982,1.982,1.982,773400009.0
2008-10-15 05:11:00,1.982,1.98215,1.982,1.9821,709300018.0
2008-10-15 05:12:00,1.9822,1.9824,1.9822,1.98235,664400009.0
2008-10-15 05:13:00,1.98235,1.98235,1.98195,1.98225,1497699998.0
2008-10-15 05:14:00,1.98225,1.98225,1.98225,1.98225,122699997.0
2008-10-15 05:15:00,1.9821,1.9824,1.9821,1.9824,565200008.0
2008-10-15 05:16:00,1.9824,1.9824,1.9813,1.9813,561900006.0
2008-10-15 05:17:00,1.9813,1.9813,1.9813,1.9813,662600008.0
2008-10-15 05:18:00,1.98135,1.9814,1.98135,1.9814,510799987.0
2008-10-15 05:19:00,1.9814,1.9815,1.9814,1.9815,1262199990.0
2008-10-15 05:20:00,1.9813,1.9819,1.9811,1.9812,1706299955.0
2008-10-15 05:21:00,1.98165,1.9822,1.98165,1.98165,1706299955.0
2008-10-15 05:22:00,1.9814,1.9816,1.9806,1.9808,1049100008.0
2008-10-15 05:23:00,1.9807,1.9814,1.9806,1.9806,1049100008.0
2008-10-15 05:24:00,1.9809,1.9809,1.9809,1.9809,1049100008.0
2008-10-15 05:25:00,1.9809,1.9817,1.9808,1.9813,1396800000.0
2008-10-15 05:26:00,1.9814,1.9817,1.9812,1.9814,1396800000.0
2008-10-15 05:27:00,1.9817,1.9826,1.9814,1.982,1396800000.0
2008-10-15 05:28:00,1.9821,1.98235,1.981,1.9821,1396800000.0
2008-10-15 05:29:00,1.9819,1.9822,1.9813,1.9822,1516500005.0
2008-10-15 05:30:00,1.9821,1.9822,1.98135,1.98195,1516500005.0
2008-10-15 05:31:00,1.9821,1.9821,1.98135,1.9821,1562900003.0
2008-10-15 05:32:00,1.9821,1.9827,1.9821,1.9824,1219000001.0
2008-10-15 05:33:00,1.9826,1.9827,1.9813,1.9817,1219000001.0
2008-10-15 05:34:00,1.9818,1.9822,1.9814,1.9817,1219000001.0
2008-10-15 05:35:00,1.9819,1.9823,1.9813,1.9816,1219000001.0
2008-10-15 05:36:00,1.9816,1.9816,1.9813,1.9815,1219000001.0
2008-10-15 05:37:00,1.9821,1.9823,1.9815,1.9819,1839899991.0
2008-10-15 05:38:00,1.982,1.9825,1.9815,1.9825,1839899991.0
2008-10-15 05:39:00,1.9823,1.9826,1.9823,1.9826,1839899991.0
2008-10-15 05:40:00,1.9831,1.9842,1.983,1.984,1106199985.0
2008-10-15 05:41:00,1.9842,1.9847,1.9838,1.9846,1106199985.0
2008-10-15 05:42:00,1.9847,1.9868,1.9844,1.9867,1106199985.0
2008-10-15 05:43:00,1.987,1.9871,1.985,1.9852,1106199985.0
2008-10-15 05:44:00,1.9853,1.9853,1.9845,1.985,1106199985.0
2008-10-15 05:45:00,1.9849,1.9851,1.9844,1.9844,1106199985.0
2008-10-15 05:46:00,1.9845,1.9847,1.9839,1.9847,1106199985.0
2008-10-15 05:47:00,1.9848,1.9848,1.9833,1.984,1106199985.0
2008-10-15 05:48:00,1.984,1.9841,1.9839,1.9841,1106199985.0
2008-10-15 05:49:00,1.9841,1.9843,1.9839,1.98425,1436900007.0
2008-10-15 05:50:00,1.9843,1.9846,1.9841,1.9843,1008200004.0
2008-10-15 05:51:00,1.9842,1.9845,1.9842,1.9843,1182100010.0
2008-10-15 05:52:00,1.9843,1.9843,1.9841,1.9841,1482599990.0
2008-10-15 05:53:00,1.984,1.9843,1.9836,1.9837,1802599973.0
2008-10-15 05:54:00,1.9841,1.9841,1.9826,1.98305,1802599973.0
2008-10-15 05:55:00,1.983,1.9831,1.983,1.9831,421599998.0
2008-10-15 05:56:00,1.9831,1.9831,1.9831,1.9831,86000000.0
2008-10-15 05:57:00,1.9834,1.9834,1.9829,1.9829,1282899987.0
2008-10-15 05:58:00,1.9833,1.9833,1.9829,1.9829,1282899987.0
2008-10-15 05:59:00,1.9828,1.9828,1.9827,1.9827,1282899987.0
2008-10-15 06:00:00,1.9827,1.98275,1.9827,1.9827,409699997.0
2008-10-15 06:01:00,1.983,1.9832,1.9826,1.9828,805099992.0
2008-10-15 06:02:00,1.9827,1.98275,1.9827,1.9827,805099992.0
2008-10-15 06:03:00,1.9827,1.9827,1.9827,1.9827,1504199983.0
2008-10-15 06:04:00,1.9825,1.9826,1.9822,1.9824,559199998.0
2008-10-15 06:05:00,1.9827,1.9827,1.9827,1.9827,559199998.0
2008-10-15 06:06:00,1.9827,1.9827,1.9827,1.9827,1291999962.0
2008-10-15 06:07:00,1.9827,1.9827,1.9816,1.9818,2056699952.0
2008-10-15 06:08:00,1.9818,1.9818,1.9818,1.9818,888199989.0
2008-10-15 06:09:00,1.9817,1.9818,1.981,1.9813,1466475002.0
2008-10-15 06:10:00,1.9812,1.9822,1.9811,1.9817,1466475002.0
2008-10-15 06:11:00,1.9819,1.9829,1.9819,1.9824,1466475002.0
2008-10-15 06:12:00,1.98205,1.98225,1.982,1.982,1466475002.0
2008-10-15 06:13:00,1.9823,1.9828,1.982,1.9826,1822500017.0
2008-10-15 06:14:00,1.9825,1.9826,1.9821,1.9822,1822500017.0
2008-10-15 06:15:00,1.9823,1.9828,1.9819,1.9822,1822500017.0
2008-10-15 06:16:00,1.9821,1.98215,1.9821,1.9821,1822500017.0
2008-10-15 06:17:00,1.9821,1.9822,1.9821,1.9821,1390700003.0
2008-10-15 06:18:00,1.9821,1.9822,1.9821,1.9821,1341400001.0
2008-10-15 06:19:00,1.9822,1.9825,1.9822,1.9825,698699997.0
2008-10-15 06:20:00,1.9823,1.9823,1.9821,1.9821,698699997.0
2008-10-15 06:21:00,1.9824,1.9824,1.9801,1.9809,1182099999.0
2008-10-15 06:22:00,1.9808,1.9824,1.9808,1.9814,1182099999.0
2008-10-15 06:23:00,1.981,1.9811,1.981,1.9811,1182099999.0
2008-10-15 06:24:00,1.9813,1.9818,1.9813,1.9816,1376499971.0
2008-10-15 06:25:00,1.9811,1.9823,1.98105,1.9823,1376499971.0
2008-10-15 06:26:00,1.9825,1.9826,1.9817,1.9824,666800003.0
2008-10-15 06:27:00,1.9825,1.9826,1.9813,1.9817,666800003.0
2008-10-15 06:28:00,1.9819,1.9819,1.9814,1.9816,666800003.0
2008-10-15 06:29:00,1.9817,1.9817,1.9809,1.981,666800003.0
2008-10-15 06:30:00,1.9812,1.9821,1.981,1.9817,666800003.0
2008-10-15 06:31:00,1.9814,1.9819,1.9811,1.9816,666800003.0
2008-10-15 06:32:00,1.9819,1.9821,1.9815,1.9818,666800003.0
2008-10-15 06:33:00,1.9819,1.9823,1.9819,1.9821,666800003.0
2008-10-15 06:34:00,1.9822,1.9828,1.9822,1.9826,666800003.0
2008-10-15 06:35:00,1.9825,1.9835,1.9825,1.983,666800003.0
2008-10-15 06:36:00,1.9828,1.9832,1.9824,1.9829,666800003.0
2008-10-15 06:37:00,1.9828,1.9837,1.9828,1.9836,666800003.0
2008-10-15 06:38:00,1.9834,1.9835,1.9832,1.9832,666800003.0
2008-10-15 06:39:00,1.9833,1.9833,1.9832,1.9832,666800003.0
2008-10-15 06:40:00,1.9832,1.98325,1.9831,1.9831,1993899994.0
2008-10-15 06:41:00,1.9832,1.9835,1.9821,1.9821,1623700021.0
2008-10-15 06:42:00,1.982,1.9825,1.9816,1.9823,1623700021.0
2008-10-15 06:43:00,1.9822,1.983,1.9822,1.9828,1623700021.0
2008-10-15 06:44:00,1.9827,1.9827,1.98245,1.98265,1623700021.0
2008-10-15 06:45:00,1.9827,1.983,1.9824,1.9829,1435000017.0
2008-10-15 06:46:00,1.9828,1.983,1.9826,1.983,1435000017.0
2008-10-15 06:47:00,1.9831,1.9831,1.9831,1.9831,1435000017.0
2008-10-15 06:48:00,1.9831,1.98315,1.9831,1.98315,1551299969.0
2008-10-15 06:49:00,1.9833,1.98345,1.9832,1.98345,541674995.0
2008-10-15 06:50:00,1.9837,1.984,1.9833,1.9836,1711799999.0
2008-10-15 06:51:00,1.9837,1.9838,1.9832,1.9835,1711799999.0
2008-10-15 06:52:00,1.9835,1.9841,1.9833,1.9841,1711799999.0
2008-10-15 06:53:00,1.9841,1.98465,1.98405,1.9844,2140950008.0
2008-10-15 06:54:00,1.9846,1.9847,1.9836,1.984,843600012.0
2008-10-15 06:55:00,1.9839,1.9847,1.9839,1.9844,843600012.0
2008-10-15 06:56:00,1.9846,1.985,1.9846,1.9848,843600012.0
2008-10-15 06:57:00,1.9849,1.9849,1.9845,1.9849,843600012.0
2008-10-15 06:58:00,1.9848,1.9849,1.9844,1.9847,843600012.0
2008-10-15 06:59:00,1.9845,1.9852,1.9843,1.9851,843600012.0
2008-10-15 07:00:00,1.9847,1.98485,1.98435,1.9844,843600012.0
2008-10-15 07:01:00,1.9844,1.9845,1.9837,1.9839,1518500021.0
2008-10-15 07:02:00,1.9838,1.984,1.9837,1.9839,1518500021.0
2008-10-15 07:03:00,1.984,1.984,1.9839,1.984,1518500021.0
2008-10-15 07:04:00,1.984,1.984,1.984,1.984,1998599966.0
2008-10-15 07:05:00,1.984,1.984,1.984,1.984,803900002.0
2008-10-15 07:06:00,1.9842,1.9844,1.9838,1.984,1619300009.0
2008-10-15 07:07:00,1.9838,1.9841,1.9838,1.9839,1619300009.0
2008-10-15 07:08:00,1.984,1.9841,1.9837,1.984,1619300009.0
2008-10-15 07:09:00,1.9842,1.9843,1.9836,1.9838,1619300009.0
2008-10-15 07:10:00,1.9839,1.984,1.9838,1.984,1619300009.0
2008-10-15 07:11:00,1.984,1.985,1.984,1.985,2053699981.0
2008-10-15 07:12:00,1.9851,1.9858,1.9849,1.9858,2053699981.0
2008-10-15 07:13:00,1.9858,1.9858,1.9857,1.9858,2053699981.0
2008-10-15 07:14:00,1.9854,1.9854,1.9851,1.98535,1463700012.0
2008-10-15 07:15:00,1.9859,1.9863,1.9854,1.9858,1940399983.0
2008-10-15 07:16:00,1.9855,1.9855,1.9854,1.9854,1940399983.0
2008-10-15 07:17:00,1.9852,1.9856,1.9849,1.9852,259000008.0
2008-10-15 07:18:00,1.9854,1.9854,1.9854,1.9854,259000008.0
2008-10-15 07:19:00,1.9854,1.9854,1.9854,1.9854,188900002.0
2008-10-15 07:20:00,1.9851,1.9851,1.9851,1.9851,333600002.0
2008-10-15 07:21:00,1.9854,1.9854,1.9854,1.9854,333600002.0
2008-10-15 07:22:00,1.9854,1.9854,1.9854,1.9854,131799999.0
2008-10-15 07:23:00,1.9854,1.9854,1.9854,1.9854,68199997.0
2008-10-15 07:24:00,1.9854,1.9854,1.9854,1.9854,545599976.0
2008-10-15 07:25:00,1.9854,1.9854,1.9842,1.9842,1695799959.0
2008-10-15 07:26:00,1.98425,1.9843,1.98415,1.98425,1573400009.0
2008-10-15 07:27:00,1.9842,1.98425,1.98385,1.98385,1945500015.0
2008-10-15 07:28:00,1.9839,1.9849,1.9839,1.9845,2136999991.0
2008-10-15 07:29:00,1.9843,1.98475,1.9842,1.9845,2136999991.0
2008-10-15 07:30:00,1.9848,1.9856,1.9846,1.9856,1317099991.0
2008-10-15 07:31:00,1.9857,1.9857,1.9851,1.9853,1317099991.0
2008-10-15 07:32:00,1.9847,1.98475,1.9847,1.9847,1317099991.0
2008-10-15 07:33:00,1.9849,1.9854,1.9849,1.9852,1860300024.0
2008-10-15 07:34:00,1.9852,1.9853,1.98515,1.9852,502500000.0
2008-10-15 07:35:00,1.9858,1.9865,1.9857,1.9862,1540700004.0
2008-10-15 07:36:00,1.9863,1.9869,1.986,1.9861,1540700004.0
2008-10-15 07:37:00,1.98575,1.98585,1.9857,1.9858,1540700004.0
2008-10-15 07:38:00,1.9863,1.9869,1.9862,1.9868,1613749996.0
2008-10-15 07:39:00,1.9864,1.9867,1.98635,1.9867,1613749996.0
2008-10-15 07:40:00,1.9872,1.9879,1.9867,1.9875,1492200005.0
2008-10-15 07:41:00,1.9874,1.9876,1.9871,1.9874,1492200005.0
2008-10-15 07:42:00,1.9871,1.9876,1.9871,1.9872,1492200005.0
2008-10-15 07:43:00,1.9872,1.9872,1.987,1.9871,1492200005.0
2008-10-15 07:44:00,1.987,1.9874,1.9867,1.9872,2124774988.0
2008-10-15 07:45:00,1.9877,1.9879,1.9872,1.9876,2124774988.0
2008-10-15 07:46:00,1.9877,1.988,1.9875,1.9878,2124774988.0
2008-10-15 07:47:00,1.9876,1.98785,1.9876,1.98775,2124774988.0
2008-10-15 07:48:00,1.9877,1.9881,1.9877,1.9878,1658500014.0
2008-10-15 07:49:00,1.9877,1.9889,1.9877,1.9883,1658500014.0
2008-10-15 07:50:00,1.9884,1.9886,1.988,1.9883,1658500014.0
2008-10-15 07:51:00,1.9884,1.9884,1.9876,1.9879,1658500014.0
2008-10-15 07:52:00,1.988,1.9888,1.988,1.9883,1658500014.0
2008-10-15 07:53:00,1.98805,1.9883,1.98805,1.9883,1658500014.0
2008-10-15 07:54:00,1.9882,1.9894,1.9882,1.9891,1663299988.0
2008-10-15 07:55:00,1.9892,1.9894,1.9884,1.9887,1663299988.0
2008-10-15 07:56:00,1.9885,1.9886,1.9881,1.9882,1663299988.0
2008-10-15 07:57:00,1.9881,1.9884,1.9877,1.988,1663299988.0
2008-10-15 07:58:00,1.9881,1.9884,1.9875,1.9882,1663299988.0
2008-10-15 07:59:00,1.988,1.9886,1.9874,1.9882,1663299988.0
2008-10-15 08:00:00,1.9881,1.9885,1.9878,1.9882,1663299988.0
2008-10-15 08:01:00,1.9881,1.9882,1.9878,1.988,1663299988.0
2008-10-15 08:02:00,1.9879,1.9893,1.9871,1.9893,1663299988.0
2008-10-15 08:03:00,1.9896,1.9897,1.9886,1.9895,1663299988.0
2008-10-15 08:04:00,1.9894,1.99,1.9889,1.9889,1663299988.0
2008-10-15 08:05:00,1.989,1.989,1.9877,1.9881,1663299988.0
2008-10-15 08:06:00,1.9882,1.989,1.988,1.9886,1663299988.0
2008-10-15 08:07:00,1.9885,1.9897,1.9885,1.9894,1663299988.0
2008-10-15 08:08:00,1.9893,1.9897,1.989,1.9896,1663299988.0
2008-10-15 08:09:00,1.9894,1.9896,1.989,1.9891,1663299988.0
2008-10-15 08:10:00,1.9892,1.9892,1.9886,1.9887,1663299988.0
2008-10-15 08:11:00,1.9886,1.9887,1.988,1.9885,1663299988.0
2008-10-15 08:12:00,1.9884,1.9887,1.9873,1.9874,1663299988.0
2008-10-15 08:13:00,1.9873,1.9875,1.9867,1.9871,1663299988.0
2008-10-15 08:14:00,1.9872,1.9882,1.9869,1.9873,1663299988.0
2008-10-15 08:15:00,1.9874,1.9878,1.9873,1.9877,1663299988.0
2008-10-15 08:16:00,1.9876,1.9879,1.9872,1.9874,1663299988.0
2008-10-15 08:17:00,1.9875,1.9877,1.9866,1.9867,1663299988.0
2008-10-15 08:18:00,1.9868,1.9871,1.9866,1.9867,1663299988.0
2008-10-15 08:19:00,1.9868,1.9871,1.9863,1.987,1663299988.0
2008-10-15 08:20:00,1.9871,1.9872,1.9858,1.9859,1663299988.0
2008-10-15 08:21:00,1.9858,1.986,1.9856,1.9856,1663299988.0
2008-10-15 08:22:00,1.9857,1.9859,1.9854,1.9858,1663299988.0
2008-10-15 08:23:00,1.9859,1.9859,1.9853,1.9854,1663299988.0
2008-10-15 08:24:00,1.9853,1.9853,1.9851,1.9852,1663299988.0
2008-10-15 08:25:00,1.9851,1.9853,1.9838,1.9838,1663299988.0
2008-10-15 08:26:00,1.9839,1.984,1.9832,1.9834,1663299988.0
2008-10-15 08:27:00,1.9835,1.9841,1.9833,1.9841,1663299988.0
2008-10-15 08:28:00,1.9842,1.9842,1.9832,1.9836,1663299988.0
2008-10-15 08:29:00,1.9837,1.9841,1.9837,1.9841,1663299988.0
2008-10-15 08:30:00,1.9839,1.9845,1.9839,1.9844,1663299988.0
2008-10-15 08:31:00,1.9843,1.9852,1.9843,1.985,1663299988.0
2008-10-15 08:32:00,1.9849,1.9851,1.9842,1.9846,1663299988.0
2008-10-15 08:33:00,1.9845,1.985,1.9843,1.985,1663299988.0
2008-10-15 08:34:00,1.9851,1.9857,1.985,1.9854,1663299988.0
2008-10-15 08:35:00,1.9853,1.9853,1.9847,1.985,1663299988.0
2008-10-15 08:36:00,1.9849,1.9858,1.9849,1.9855,1663299988.0
2008-10-15 08:37:00,1.9856,1.986,1.9853,1.9857,1663299988.0
2008-10-15 08:38:00,1.9858,1.9861,1.9856,1.9857,1663299988.0
2008-10-15 08:39:00,1.9858,1.9861,1.9857,1.986,1663299988.0
2008-10-15 08:40:00,1.9861,1.9861,1.9856,1.986,1663299988.0
2008-10-15 08:41:00,1.9859,1.986,1.9853,1.9856,1663299988.0
2008-10-15 08:42:00,1.9857,1.9857,1.9853,1.9854,1663299988.0
2008-10-15 08:43:00,1.9855,1.9855,1.98485,1.985,1663299988.0
2008-10-15 08:44:00,1.985,1.985,1.9849,1.9849,1515400024.0
2008-10-15 08:45:00,1.985,1.9853,1.9848,1.9848,1515400024.0
2008-10-15 08:46:00,1.9849,1.9849,1.9843,1.9848,1515400024.0
2008-10-15 08:47:00,1.9849,1.9854,1.9846,1.9853,1515400024.0
2008-10-15 08:48:00,1.9854,1.9859,1.9853,1.9858,1515400024.0
2008-10-15 08:49:00,1.9857,1.9857,1.984,1.9844,1515400024.0
2008-10-15 08:50:00,1.9843,1.9843,1.9836,1.9837,1515400024.0
2008-10-15 08:51:00,1.9838,1.9845,1.9838,1.9838,1515400024.0
2008-10-15 08:52:00,1.98425,1.9844,1.9839,1.9841,1515400024.0
2008-10-15 08:53:00,1.9837,1.9839,1.9834,1.9834,1420275014.0
2008-10-15 08:54:00,1.9833,1.9833,1.9829,1.9829,1420275014.0
2008-10-15 08:55:00,1.983,1.9838,1.983,1.9835,1420275014.0
2008-10-15 08:56:00,1.9836,1.9836,1.9828,1.9829,1420275014.0
2008-10-15 08:57:00,1.983,1.9838,1.9829,1.9837,1420275014.0
2008-10-15 08:58:00,1.9838,1.9849,1.9837,1.9843,1420275014.0
2008-10-15 08:59:00,1.9842,1.9849,1.984,1.9848,1420275014.0
2008-10-15 09:00:00,1.9849,1.9849,1.9832,1.9833,1420275014.0
2008-10-15 09:01:00,1.9834,1.9834,1.9818,1.9823,1420275014.0
2008-10-15 09:02:00,1.9822,1.9829,1.9818,1.9826,1420275014.0
2008-10-15 09:03:00,1.9825,1.9826,1.9822,1.9825,1420275014.0
2008-10-15 09:04:00,1.9824,1.9834,1.9824,1.9834,1420275014.0
2008-10-15 09:05:00,1.9835,1.9836,1.9826,1.9827,1420275014.0
2008-10-15 09:06:00,1.9828,1.9828,1.9819,1.9819,1420275014.0
2008-10-15 09:07:00,1.9818,1.9824,1.9818,1.9822,1420275014.0
2008-10-15 09:08:00,1.9821,1.9826,1.982,1.9821,1420275014.0
2008-10-15 09:09:00,1.9822,1.9826,1.9819,1.9821,1420275014.0
2008-10-15 09:10:00,1.982,1.9824,1.9816,1.9822,1420275014.0
2008-10-15 09:11:00,1.9823,1.9824,1.9815,1.9815,1420275014.0
2008-10-15 09:12:00,1.9816,1.982,1.9815,1.9817,1420275014.0
2008-10-15 09:13:00,1.9819,1.9822,1.9816,1.9818,1420275014.0
2008-10-15 09:14:00,1.9817,1.9818,1.9813,1.9817,1420275014.0
2008-10-15 09:15:00,1.9818,1.9819,1.9806,1.9819,1420275014.0
2008-10-15 09:16:00,1.982,1.983,1.9816,1.9828,1420275014.0
2008-10-15 09:17:00,1.9829,1.9841,1.9828,1.9839,1420275014.0
2008-10-15 09:18:00,1.9838,1.9848,1.9837,1.9846,1420275014.0
2008-10-15 09:19:00,1.9845,1.9856,1.9845,1.9853,1420275014.0
2008-10-15 09:20:00,1.9854,1.9856,1.9848,1.9854,1420275014.0
2008-10-15 09:21:00,1.9855,1.9863,1.9852,1.9863,1420275014.0
2008-10-15 09:22:00,1.9862,1.9866,1.9856,1.9857,1420275014.0
2008-10-15 09:23:00,1.9856,1.9863,1.9854,1.9861,1420275014.0
2008-10-15 09:24:00,1.986,1.9865,1.9853,1.9861,1420275014.0
2008-10-15 09:25:00,1.9863,1.9865,1.9857,1.9862,1420275014.0
2008-10-15 09:26:00,1.9863,1.9867,1.9857,1.9861,1420275014.0
2008-10-15 09:27:00,1.9862,1.9862,1.9855,1.986,1420275014.0
2008-10-15 09:28:00,1.9859,1.9864,1.9857,1.9859,1420275014.0
2008-10-15 09:29:00,1.9858,1.9869,1.9858,1.9864,1420275014.0
2008-10-15 09:30:00,1.9863,1.9867,1.9861,1.9866,1420275014.0
2008-10-15 09:31:00,1.9865,1.9868,1.986,1.9862,1420275014.0
2008-10-15 09:32:00,1.9863,1.9863,1.9859,1.9861,1420275014.0
2008-10-15 09:33:00,1.986,1.986,1.9857,1.9857,1420275014.0
2008-10-15 09:34:00,1.9863,1.987,1.9859,1.9868,1420275014.0
2008-10-15 09:35:00,1.9869,1.988,1.9867,1.9879,1420275014.0
2008-10-15 09:36:00,1.9878,1.988,1.9862,1.9871,1420275014.0
2008-10-15 09:37:00,1.987,1.9876,1.9865,1.9865,1420275014.0
2008-10-15 09:38:00,1.9864,1.9867,1.9853,1.9866,1420275014.0
2008-10-15 09:39:00,1.9863,1.9867,1.986,1.9864,1420275014.0
2008-10-15 09:40:00,1.9863,1.987,1.9862,1.9865,1420275014.0
2008-10-15 09:41:00,1.9867,1.9868,1.986,1.9865,1420275014.0
2008-10-15 09:42:00,1.9864,1.9864,1.985,1.9855,1420275014.0
2008-10-15 09:43:00,1.9854,1.986,1.985,1.9854,1420275014.0
2008-10-15 09:44:00,1.9855,1.9858,1.9851,1.9854,1420275014.0
2008-10-15 09:45:00,1.9855,1.9864,1.9854,1.9863,1420275014.0
2008-10-15 09:46:00,1.986,1.9862,1.985,1.985,1420275014.0
2008-10-15 09:47:00,1.9851,1.9851,1.9844,1.9849,1420275014.0
2008-10-15 09:48:00,1.9847,1.9847,1.9829,1.9833,1420275014.0
2008-10-15 09:49:00,1.983,1.9834,1.9824,1.9832,1420275014.0
2008-10-15 09:50:00,1.9831,1.9835,1.982,1.9823,1420275014.0
2008-10-15 09:51:00,1.9824,1.9833,1.9819,1.9821,1420275014.0
2008-10-15 09:52:00,1.982,1.9825,1.9808,1.9814,1420275014.0
2008-10-15 09:53:00,1.9815,1.982,1.9811,1.9816,1420275014.0
2008-10-15 09:54:00,1.9815,1.9815,1.981,1.9814,1420275014.0
2008-10-15 09:55:00,1.9815,1.9818,1.9811,1.9815,1420275014.0
2008-10-15 09:56:00,1.9813,1.9815,1.9809,1.9814,1420275014.0
2008-10-15 09:57:00,1.9815,1.9828,1.9813,1.9828,1420275014.0
2008-10-15 09:58:00,1.9827,1.9834,1.9818,1.9831,1420275014.0
2008-10-15 09:59:00,1.9832,1.9837,1.9827,1.983,1420275014.0
2008-10-15 10:00:00,1.9831,1.9841,1.9829,1.9836,1420275014.0
2008-10-15 10:01:00,1.9837,1.9845,1.9834,1.9844,1420275014.0
2008-10-15 10:02:00,1.9845,1.9862,1.9845,1.9857,1420275014.0
2008-10-15 10:03:00,1.9858,1.986,1.9852,1.9854,1420275014.0
2008-10-15 10:04:00,1.9855,1.986,1.9852,1.9856,1420275014.0
2008-10-15 10:05:00,1.9855,1.9861,1.9854,1.9859,1420275014.0
2008-10-15 10:06:00,1.9858,1.9865,1.9858,1.9865,1420275014.0
2008-10-15 10:07:00,1.9864,1.9867,1.9855,1.9857,1420275014.0
2008-10-15 10:08:00,1.9856,1.9863,1.9853,1.9859,1420275014.0
2008-10-15 10:09:00,1.986,1.9862,1.9855,1.986,1420275014.0
2008-10-15 10:10:00,1.9859,1.9864,1.9858,1.9861,1420275014.0
2008-10-15 10:11:00,1.9862,1.9862,1.9859,1.986,1420275014.0
2008-10-15 10:12:00,1.9861,1.9869,1.986,1.9869,1420275014.0
2008-10-15 10:13:00,1.987,1.9871,1.9863,1.9863,1420275014.0
2008-10-15 10:14:00,1.9861,1.9869,1.9861,1.9866,1420275014.0
2008-10-15 10:15:00,1.9867,1.987,1.9866,1.9868,1420275014.0
2008-10-15 10:16:00,1.9869,1.9869,1.9864,1.9864,1420275014.0
2008-10-15 10:17:00,1.9865,1.9868,1.9861,1.9865,1420275014.0
2008-10-15 10:18:00,1.9863,1.9865,1.9862,1.9865,1420275014.0
2008-10-15 10:19:00,1.9864,1.9866,1.9861,1.9865,1420275014.0
2008-10-15 10:20:00,1.9866,1.9867,1.9861,1.9861,1420275014.0
2008-10-15 10:21:00,1.9862,1.9862,1.9856,1.9858,1420275014.0
2008-10-15 10:22:00,1.9859,1.9861,1.9854,1.986,1420275014.0
2008-10-15 10:23:00,1.9859,1.9861,1.9852,1.9857,1420275014.0
2008-10-15 10:24:00,1.9856,1.9859,1.9855,1.9856,1420275014.0
2008-10-15 10:25:00,1.9855,1.9857,1.9849,1.985,1420275014.0
2008-10-15 10:26:00,1.9851,1.9854,1.9847,1.9848,1420275014.0
2008-10-15 10:27:00,1.9847,1.9859,1.9847,1.9853,1420275014.0
2008-10-15 10:28:00,1.9854,1.9863,1.9852,1.9861,1420275014.0
2008-10-15 10:29:00,1.986,1.9862,1.985,1.9858,1420275014.0
2008-10-15 10:30:00,1.9859,1.9873,1.9852,1.9863,1420275014.0
2008-10-15 10:31:00,1.9864,1.9875,1.9863,1.9869,1420275014.0
2008-10-15 10:32:00,1.9868,1.9878,1.9865,1.9876,1420275014.0
2008-10-15 10:33:00,1.9875,1.9882,1.9874,1.9882,1420275014.0
2008-10-15 10:34:00,1.9883,1.989,1.9879,1.9884,1420275014.0
2008-10-15 10:35:00,1.9883,1.9886,1.9877,1.988,1420275014.0
2008-10-15 10:36:00,1.9882,1.9888,1.9875,1.9881,1420275014.0
2008-10-15 10:37:00,1.9882,1.9884,1.9874,1.9876,1420275014.0
2008-10-15 10:38:00,1.9875,1.9879,1.987,1.9872,1420275014.0
2008-10-15 10:39:00,1.9873,1.9878,1.987,1.9871,1420275014.0
2008-10-15 10:40:00,1.9872,1.9877,1.9866,1.9874,1420275014.0
2008-10-15 10:41:00,1.9873,1.9875,1.9864,1.987,1420275014.0
2008-10-15 10:42:00,1.9869,1.9877,1.9866,1.9873,1420275014.0
2008-10-15 10:43:00,1.9874,1.988,1.9872,1.9879,1420275014.0
2008-10-15 10:44:00,1.988,1.9882,1.9869,1.9869,1420275014.0
2008-10-15 10:45:00,1.987,1.9873,1.9865,1.9869,1420275014.0
2008-10-15 10:46:00,1.9868,1.9871,1.9864,1.9868,1420275014.0
2008-10-15 10:47:00,1.9866,1.9869,1.9861,1.9862,1420275014.0
2008-10-15 10:48:00,1.9861,1.9872,1.9861,1.9871,1420275014.0
2008-10-15 10:49:00,1.987,1.9872,1.9866,1.9869,1420275014.0
2008-10-15 10:50:00,1.9868,1.9876,1.9862,1.9875,1420275014.0
2008-10-15 10:51:00,1.9874,1.9876,1.9867,1.9872,1420275014.0
2008-10-15 10:52:00,1.9871,1.9893,1.9871,1.9891,1420275014.0
2008-10-15 10:53:00,1.9892,1.9895,1.9882,1.9886,1420275014.0
2008-10-15 10:54:00,1.9885,1.9893,1.9884,1.9886,1420275014.0
2008-10-15 10:55:00,1.9887,1.9894,1.988,1.9886,1420275014.0
2008-10-15 10:56:00,1.9885,1.9894,1.9883,1.9886,1420275014.0
2008-10-15 10:57:00,1.9888,1.9891,1.9885,1.9889,1420275014.0
2008-10-15 10:58:00,1.989,1.9894,1.9888,1.989,1420275014.0
2008-10-15 10:59:00,1.9891,1.9895,1.9889,1.9891,1420275014.0
2008-10-15 11:00:00,1.9892,1.9897,1.9889,1.9896,1420275014.0
2008-10-15 11:01:00,1.9895,1.9895,1.9886,1.9891,1420275014.0
2008-10-15 11:02:00,1.9892,1.9901,1.989,1.9898,1420275014.0
2008-10-15 11:03:00,1.9897,1.9899,1.9888,1.9889,1420275014.0
2008-10-15 11:04:00,1.9888,1.9896,1.9887,1.9893,1420275014.0
2008-10-15 11:05:00,1.9894,1.9894,1.9882,1.9884,1420275014.0
2008-10-15 11:06:00,1.9885,1.9894,1.9884,1.9894,1420275014.0
2008-10-15 11:07:00,1.9893,1.9898,1.9884,1.9888,1420275014.0
2008-10-15 11:08:00,1.9889,1.9894,1.9884,1.9893,1420275014.0
2008-10-15 11:09:00,1.9894,1.9901,1.9893,1.9899,1420275014.0
2008-10-15 11:10:00,1.9897,1.9898,1.9887,1.9887,1420275014.0
2008-10-15 11:11:00,1.9888,1.9888,1.9882,1.9885,1420275014.0
2008-10-15 11:12:00,1.9884,1.9885,1.9879,1.9879,1420275014.0
2008-10-15 11:13:00,1.988,1.9883,1.987,1.987,1420275014.0
2008-10-15 11:14:00,1.9871,1.9875,1.9865,1.9871,1420275014.0
2008-10-15 11:15:00,1.9873,1.9879,1.9871,1.9876,1420275014.0
2008-10-15 11:16:00,1.9877,1.9887,1.9876,1.9881,1420275014.0
2008-10-15 11:17:00,1.9882,1.9888,1.9872,1.9873,1420275014.0
2008-10-15 11:18:00,1.9875,1.9875,1.9871,1.9873,1420275014.0
2008-10-15 11:19:00,1.9874,1.9884,1.9872,1.9884,1420275014.0
2008-10-15 11:20:00,1.9883,1.9887,1.9878,1.9884,1420275014.0
2008-10-15 11:21:00,1.9883,1.9886,1.9881,1.9884,1420275014.0
2008-10-15 11:22:00,1.9883,1.9883,1.9875,1.9876,1420275014.0
2008-10-15 11:23:00,1.9877,1.9879,1.9875,1.9876,1420275014.0
2008-10-15 11:24:00,1.9877,1.9882,1.9875,1.9877,1420275014.0
2008-10-15 11:25:00,1.9876,1.9881,1.9875,1.9876,1420275014.0
2008-10-15 11:26:00,1.9877,1.9892,1.9877,1.9885,1420275014.0
2008-10-15 11:27:00,1.9886,1.9892,1.988,1.9885,1420275014.0
2008-10-15 11:28:00,1.9883,1.9885,1.9877,1.9879,1420275014.0
2008-10-15 11:29:00,1.9878,1.9883,1.9878,1.9882,1420275014.0
2008-10-15 11:30:00,1.9881,1.989,1.9878,1.9884,1420275014.0
2008-10-15 11:31:00,1.9883,1.9891,1.9883,1.9888,1420275014.0
2008-10-15 11:32:00,1.9886,1.989,1.9883,1.9888,1420275014.0
2008-10-15 11:33:00,1.9889,1.9891,1.9884,1.9888,1420275014.0
2008-10-15 11:34:00,1.9887,1.9888,1.9885,1.9887,1420275014.0
2008-10-15 11:35:00,1.9888,1.9889,1.9886,1.9889,1420275014.0
2008-10-15 11:36:00,1.9887,1.9889,1.9884,1.9886,1420275014.0
2008-10-15 11:37:00,1.9887,1.9909,1.9887,1.9909,1420275014.0
2008-10-15 11:38:00,1.9911,1.9922,1.9907,1.9913,1420275014.0
2008-10-15 11:39:00,1.9912,1.9917,1.9906,1.9908,1420275014.0
2008-10-15 11:40:00,1.9907,1.9913,1.9906,1.9911,1420275014.0
2008-10-15 11:41:00,1.9912,1.9912,1.9893,1.9894,1420275014.0
2008-10-15 11:42:00,1.9895,1.9902,1.9892,1.9901,1420275014.0
2008-10-15 11:43:00,1.9902,1.9905,1.99,1.9902,1420275014.0
2008-10-15 11:44:00,1.9903,1.9903,1.9898,1.9901,1420275014.0
2008-10-15 11:45:00,1.99,1.9903,1.9898,1.99,1420275014.0
2008-10-15 11:46:00,1.9901,1.9906,1.9896,1.9902,1420275014.0
2008-10-15 11:47:00,1.9901,1.9909,1.9899,1.9904,1420275014.0
2008-10-15 11:48:00,1.9905,1.9913,1.9905,1.9912,1420275014.0
2008-10-15 11:49:00,1.9913,1.9914,1.9902,1.9902,1420275014.0
2008-10-15 11:50:00,1.9903,1.991,1.9901,1.9906,1420275014.0
2008-10-15 11:51:00,1.9904,1.9906,1.9897,1.9901,1420275014.0
2008-10-15 11:52:00,1.99,1.9903,1.9896,1.9902,1420275014.0
2008-10-15 11:53:00,1.9901,1.9902,1.9892,1.9893,1420275014.0
2008-10-15 11:54:00,1.9894,1.9896,1.9888,1.9889,1420275014.0
2008-10-15 11:55:00,1.9888,1.9896,1.9886,1.9896,1420275014.0
2008-10-15 11:56:00,1.9895,1.9895,1.9891,1.9894,1420275014.0
2008-10-15 11:57:00,1.9895,1.9899,1.989,1.9898,1420275014.0
2008-10-15 11:58:00,1.9897,1.9898,1.9893,1.9896,1420275014.0
2008-10-15 11:59:00,1.9897,1.9902,1.9888,1.9895,1420275014.0
2008-10-15 12:00:00,1.9896,1.9903,1.9891,1.9901,1420275014.0
2008-10-15 12:01:00,1.9902,1.9906,1.9885,1.9888,1420275014.0
2008-10-15 12:02:00,1.9887,1.9891,1.9882,1.9885,1420275014.0
2008-10-15 12:03:00,1.9886,1.9892,1.9884,1.9887,1420275014.0
2008-10-15 12:04:00,1.9886,1.9888,1.9869,1.9877,1420275014.0
2008-10-15 12:05:00,1.9878,1.9885,1.9876,1.9883,1420275014.0
2008-10-15 12:06:00,1.9884,1.9892,1.9883,1.9889,1420275014.0
2008-10-15 12:07:00,1.989,1.9894,1.9889,1.989,1420275014.0
2008-10-15 12:08:00,1.9889,1.989,1.9885,1.9887,1420275014.0
2008-10-15 12:09:00,1.9886,1.9891,1.9885,1.9888,1420275014.0
2008-10-15 12:10:00,1.9887,1.9891,1.9882,1.989,1420275014.0
2008-10-15 12:11:00,1.9889,1.9892,1.9881,1.9885,1420275014.0
2008-10-15 12:12:00,1.9883,1.9887,1.9877,1.9886,1420275014.0
2008-10-15 12:13:00,1.9887,1.9887,1.9881,1.9885,1420275014.0
2008-10-15 12:14:00,1.9884,1.9894,1.9883,1.9893,1420275014.0
2008-10-15 12:15:00,1.9894,1.9894,1.9888,1.9889,1420275014.0
2008-10-15 12:16:00,1.9888,1.9896,1.9888,1.9891,1420275014.0
2008-10-15 12:17:00,1.9892,1.9907,1.9885,1.9902,1420275014.0
2008-10-15 12:18:00,1.9904,1.9908,1.9894,1.9901,1420275014.0
2008-10-15 12:19:00,1.9902,1.9903,1.9893,1.9902,1420275014.0
2008-10-15 12:20:00,1.9903,1.9903,1.9891,1.9895,1420275014.0
2008-10-15 12:21:00,1.9896,1.991,1.9896,1.9903,1420275014.0
2008-10-15 12:22:00,1.9904,1.9908,1.9901,1.9905,1420275014.0
2008-10-15 12:23:00,1.9903,1.991,1.9901,1.9907,1420275014.0
2008-10-15 12:24:00,1.9906,1.991,1.9904,1.9909,1420275014.0
2008-10-15 12:25:00,1.991,1.9921,1.9909,1.9916,1420275014.0
2008-10-15 12:26:00,1.9915,1.9919,1.9914,1.9919,1420275014.0
2008-10-15 12:27:00,1.9921,1.9921,1.9911,1.992,1420275014.0
2008-10-15 12:28:00,1.9918,1.9926,1.991,1.991,1420275014.0
2008-10-15 12:29:00,1.9912,1.9915,1.9907,1.9907,1420275014.0
2008-10-15 12:30:00,1.9908,1.9909,1.9899,1.9905,1420275014.0
2008-10-15 12:31:00,1.9904,1.9914,1.9887,1.9893,1420275014.0
2008-10-15 12:32:00,1.9894,1.9903,1.9884,1.9897,1420275014.0
2008-10-15 12:33:00,1.9898,1.9907,1.9892,1.9904,1420275014.0
2008-10-15 12:34:00,1.9906,1.9908,1.99,1.9905,1420275014.0
2008-10-15 12:35:00,1.9904,1.9936,1.9902,1.9931,1420275014.0
2008-10-15 12:36:00,1.993,1.9934,1.9918,1.9922,1420275014.0
2008-10-15 12:37:00,1.9921,1.9922,1.9914,1.9916,1420275014.0
2008-10-15 12:38:00,1.9917,1.9917,1.9911,1.9913,1420275014.0
2008-10-15 12:39:00,1.9912,1.9915,1.9908,1.9911,1420275014.0
2008-10-15 12:40:00,1.9912,1.9923,1.9909,1.9921,1420275014.0
2008-10-15 12:41:00,1.9918,1.9922,1.9911,1.9915,1420275014.0
2008-10-15 12:42:00,1.9916,1.9924,1.9914,1.9921,1420275014.0
2008-10-15 12:43:00,1.992,1.9923,1.9911,1.9916,1420275014.0
2008-10-15 12:44:00,1.9917,1.9921,1.991,1.991,1420275014.0
2008-10-15 12:45:00,1.9911,1.9913,1.9905,1.991,1420275014.0
2008-10-15 12:46:00,1.9908,1.9924,1.9907,1.9918,1420275014.0
2008-10-15 12:47:00,1.9919,1.9923,1.9909,1.991,1420275014.0
2008-10-15 12:48:00,1.9912,1.9921,1.9912,1.9917,1420275014.0
2008-10-15 12:49:00,1.9914,1.9928,1.9913,1.9922,1420275014.0
2008-10-15 12:50:00,1.9923,1.9929,1.9919,1.9921,1420275014.0
2008-10-15 12:51:00,1.9924,1.9932,1.9915,1.9928,1420275014.0
2008-10-15 12:52:00,1.9929,1.9929,1.9918,1.9918,1420275014.0
2008-10-15 12:53:00,1.9915,1.9925,1.9914,1.9924,1420275014.0
2008-10-15 12:54:00,1.9923,1.9923,1.9912,1.9919,1420275014.0
2008-10-15 12:55:00,1.992,1.9922,1.9911,1.9911,1420275014.0
2008-10-15 12:56:00,1.9912,1.992,1.9911,1.9915,1420275014.0
2008-10-15 12:57:00,1.9918,1.9924,1.9912,1.9916,1420275014.0
2008-10-15 12:58:00,1.9913,1.9917,1.9909,1.9912,1420275014.0
2008-10-15 12:59:00,1.9914,1.9919,1.9902,1.9911,1420275014.0
2008-10-15 13:00:00,1.991,1.9912,1.9901,1.991,1420275014.0
2008-10-15 13:01:00,1.9909,1.9913,1.9901,1.991,1420275014.0
2008-10-15 13:02:00,1.9909,1.9922,1.9907,1.9914,1420275014.0
2008-10-15 13:03:00,1.9913,1.9914,1.9909,1.9913,1420275014.0
2008-10-15 13:04:00,1.9912,1.9913,1.9902,1.9906,1420275014.0
2008-10-15 13:05:00,1.9905,1.9906,1.9898,1.9904,1420275014.0
2008-10-15 13:06:00,1.9903,1.9908,1.9897,1.9897,1420275014.0
2008-10-15 13:07:00,1.9896,1.9899,1.9892,1.9895,1420275014.0
2008-10-15 13:08:00,1.9896,1.9898,1.9885,1.9892,1420275014.0
2008-10-15 13:09:00,1.9893,1.99,1.9887,1.9893,1420275014.0
2008-10-15 13:10:00,1.9894,1.9902,1.9894,1.9896,1420275014.0
2008-10-15 13:11:00,1.9895,1.9898,1.9889,1.989,1420275014.0
2008-10-15 13:12:00,1.9891,1.9892,1.9884,1.9885,1420275014.0
2008-10-15 13:13:00,1.9886,1.9894,1.9881,1.9892,1420275014.0
2008-10-15 13:14:00,1.9894,1.9901,1.9892,1.9897,1420275014.0
2008-10-15 13:15:00,1.9898,1.9902,1.9895,1.9895,1420275014.0
2008-10-15 13:16:00,1.9893,1.9902,1.9893,1.99,1420275014.0
2008-10-15 13:17:00,1.9901,1.9901,1.9896,1.9898,1420275014.0
2008-10-15 13:18:00,1.9897,1.9899,1.9884,1.9894,1420275014.0
2008-10-15 13:19:00,1.9895,1.9901,1.9895,1.9898,1420275014.0
2008-10-15 13:20:00,1.9899,1.9906,1.9894,1.9905,1420275014.0
2008-10-15 13:21:00,1.9904,1.9906,1.9896,1.99,1420275014.0
2008-10-15 13:22:00,1.9897,1.9906,1.9897,1.9904,1420275014.0
2008-10-15 13:23:00,1.9905,1.9909,1.9898,1.9906,1420275014.0
2008-10-15 13:24:00,1.9907,1.991,1.9906,1.9908,1420275014.0
2008-10-15 13:25:00,1.9909,1.9913,1.9907,1.9909,1420275014.0
2008-10-15 13:26:00,1.991,1.9913,1.9906,1.9911,1420275014.0
2008-10-15 13:27:00,1.991,1.992,1.9908,1.992,1420275014.0
2008-10-15 13:28:00,1.9919,1.9928,1.9918,1.9921,1420275014.0
2008-10-15 13:29:00,1.992,1.9922,1.9911,1.9922,1420275014.0
2008-10-15 13:30:00,1.9921,1.9927,1.9915,1.992,1420275014.0
2008-10-15 13:31:00,1.9919,1.9927,1.9917,1.9925,1420275014.0
2008-10-15 13:32:00,1.9926,1.9933,1.9924,1.9933,1420275014.0
2008-10-15 13:33:00,1.9932,1.9932,1.9918,1.9921,1420275014.0
2008-10-15 13:34:00,1.992,1.9921,1.9911,1.9914,1420275014.0
2008-10-15 13:35:00,1.9917,1.992,1.9917,1.99175,1420275014.0
2008-10-15 13:36:00,1.9915,1.9916,1.9906,1.9911,1920399992.0
2008-10-15 13:37:00,1.991,1.9924,1.991,1.9918,1920399992.0
2008-10-15 13:38:00,1.9919,1.9924,1.9917,1.9917,1920399992.0
2008-10-15 13:39:00,1.9921,1.9923,1.9916,1.992,1920399992.0
2008-10-15 13:40:00,1.9919,1.992,1.991,1.9912,1920399992.0
2008-10-15 13:41:00,1.991,1.9914,1.9905,1.9911,1920399992.0
2008-10-15 13:42:00,1.9912,1.9922,1.9912,1.9917,1920399992.0
2008-10-15 13:43:00,1.9918,1.9925,1.9914,1.9915,1920399992.0
2008-10-15 13:44:00,1.9916,1.9921,1.9908,1.9909,1920399992.0
2008-10-15 13:45:00,1.9908,1.9917,1.9904,1.9908,1920399992.0
2008-10-15 13:46:00,1.9905,1.9915,1.9905,1.9909,1920399992.0
2008-10-15 13:47:00,1.991,1.991,1.9906,1.9909,1920399992.0
2008-10-15 13:48:00,1.9908,1.9911,1.9904,1.9907,1920399992.0
2008-10-15 13:49:00,1.9906,1.9909,1.9901,1.9907,1920399992.0
2008-10-15 13:50:00,1.9905,1.9907,1.9894,1.9894,1920399992.0
2008-10-15 13:51:00,1.9893,1.9901,1.9892,1.9893,1920399992.0
2008-10-15 13:52:00,1.9892,1.9905,1.9892,1.99,1920399992.0
2008-10-15 13:53:00,1.9901,1.9905,1.9901,1.9903,1920399992.0
2008-10-15 13:54:00,1.9904,1.9906,1.9896,1.9898,1920399992.0
2008-10-15 13:55:00,1.9897,1.9898,1.9887,1.9896,1920399992.0
2008-10-15 13:56:00,1.9897,1.9902,1.9897,1.99,1920399992.0
2008-10-15 13:57:00,1.9899,1.9903,1.9899,1.9902,1920399992.0
2008-10-15 13:58:00,1.99,1.9904,1.9894,1.9897,1920399992.0
2008-10-15 13:59:00,1.9896,1.9907,1.9894,1.9906,1920399992.0
2008-10-15 14:00:00,1.9905,1.9921,1.9902,1.9916,1920399992.0
2008-10-15 14:01:00,1.9915,1.9917,1.9905,1.9908,1920399992.0
2008-10-15 14:02:00,1.9909,1.9914,1.9904,1.9906,1920399992.0
2008-10-15 14:03:00,1.9905,1.9907,1.9894,1.9896,1920399992.0
2008-10-15 14:04:00,1.9898,1.99,1.9885,1.9893,1920399992.0
2008-10-15 14:05:00,1.9895,1.9895,1.9886,1.989,1920399992.0
2008-10-15 14:06:00,1.9889,1.9898,1.9887,1.9896,1920399992.0
2008-10-15 14:07:00,1.9898,1.9899,1.9889,1.9891,1920399992.0
2008-10-15 14:08:00,1.989,1.9893,1.9876,1.989,1920399992.0
2008-10-15 14:09:00,1.9891,1.9899,1.9884,1.9889,1920399992.0
2008-10-15 14:10:00,1.989,1.9896,1.9881,1.9885,1920399992.0
2008-10-15 14:11:00,1.9886,1.9888,1.988,1.9887,1920399992.0
2008-10-15 14:12:00,1.9888,1.989,1.9882,1.9886,1920399992.0
2008-10-15 14:13:00,1.9887,1.989,1.9878,1.9885,1920399992.0
2008-10-15 14:14:00,1.9887,1.989,1.9869,1.9872,1920399992.0
2008-10-15 14:15:00,1.987,1.9877,1.987,1.9873,1920399992.0
2008-10-15 14:16:00,1.9875,1.9877,1.987,1.9871,1920399992.0
2008-10-15 14:17:00,1.9872,1.9873,1.9864,1.9864,1920399992.0
2008-10-15 14:18:00,1.9865,1.9865,1.9851,1.9855,1920399992.0
2008-10-15 14:19:00,1.9854,1.9858,1.9846,1.9854,1920399992.0
2008-10-15 14:20:00,1.9855,1.9855,1.9847,1.985,1920399992.0
2008-10-15 14:21:00,1.9849,1.9855,1.9848,1.9853,1920399992.0
2008-10-15 14:22:00,1.9851,1.9853,1.9837,1.9842,1920399992.0
2008-10-15 14:23:00,1.9841,1.9845,1.9838,1.9844,1920399992.0
2008-10-15 14:24:00,1.9845,1.9855,1.9843,1.9852,1920399992.0
2008-10-15 14:25:00,1.9853,1.9859,1.9848,1.9855,1920399992.0
2008-10-15 14:26:00,1.9854,1.9856,1.9847,1.985,1920399992.0
2008-10-15 14:27:00,1.9849,1.9858,1.9847,1.9855,1920399992.0
2008-10-15 14:28:00,1.9856,1.9866,1.985,1.9855,1920399992.0
2008-10-15 14:29:00,1.9856,1.9863,1.9851,1.9852,1920399992.0
2008-10-15 14:30:00,1.9853,1.9858,1.9836,1.9853,1920399992.0
2008-10-15 14:31:00,1.9852,1.9855,1.9834,1.9836,1920399992.0
2008-10-15 14:32:00,1.9837,1.984,1.9828,1.9838,1920399992.0
2008-10-15 14:33:00,1.9839,1.9843,1.9827,1.9833,1920399992.0
2008-10-15 14:34:00,1.9831,1.9846,1.9829,1.9832,1920399992.0
2008-10-15 14:35:00,1.9833,1.9833,1.9824,1.9827,1920399992.0
2008-10-15 14:36:00,1.9826,1.9833,1.9824,1.9832,1920399992.0
2008-10-15 14:37:00,1.9831,1.9845,1.9828,1.9842,1920399992.0
2008-10-15 14:38:00,1.9843,1.9845,1.9837,1.9841,1920399992.0
2008-10-15 14:39:00,1.9842,1.9845,1.9834,1.9839,1920399992.0
2008-10-15 14:40:00,1.9838,1.986,1.9838,1.986,1920399992.0
2008-10-15 14:41:00,1.9863,1.9867,1.9856,1.9858,1920399992.0
2008-10-15 14:42:00,1.9857,1.9868,1.9856,1.9864,1920399992.0
2008-10-15 14:43:00,1.9866,1.9881,1.9866,1.9878,1920399992.0
2008-10-15 14:44:00,1.9879,1.9883,1.9875,1.9881,1920399992.0
2008-10-15 14:45:00,1.9882,1.9884,1.9876,1.988,1920399992.0
2008-10-15 14:46:00,1.9879,1.9883,1.9876,1.9879,1920399992.0
2008-10-15 14:47:00,1.9877,1.989,1.9877,1.9884,1920399992.0
2008-10-15 14:48:00,1.9883,1.9885,1.9873,1.9875,1920399992.0
2008-10-15 14:49:00,1.9874,1.9881,1.9871,1.9873,1920399992.0
2008-10-15 14:50:00,1.9874,1.9886,1.9874,1.9879,1920399992.0
2008-10-15 14:51:00,1.988,1.9885,1.9878,1.9884,1920399992.0
2008-10-15 14:52:00,1.9883,1.9888,1.988,1.9884,1920399992.0
2008-10-15 14:53:00,1.9883,1.9886,1.988,1.9882,1920399992.0
2008-10-15 14:54:00,1.9883,1.99,1.9882,1.9891,1920399992.0
2008-10-15 14:55:00,1.989,1.99,1.9888,1.9893,1920399992.0
2008-10-15 14:56:00,1.9894,1.9895,1.9882,1.9887,1920399992.0
2008-10-15 14:57:00,1.9888,1.9895,1.9884,1.9894,1920399992.0
2008-10-15 14:58:00,1.9897,1.9897,1.9883,1.9893,1920399992.0
2008-10-15 14:59:00,1.9894,1.9896,1.9881,1.9885,1920399992.0
2008-10-15 15:00:00,1.9884,1.9885,1.9861,1.9863,1920399992.0
2008-10-15 15:01:00,1.9862,1.9878,1.9861,1.9877,1920399992.0
2008-10-15 15:02:00,1.9876,1.9882,1.9863,1.9866,1920399992.0
2008-10-15 15:03:00,1.9867,1.9873,1.9862,1.9866,1920399992.0
2008-10-15 15:04:00,1.9867,1.9877,1.9863,1.9863,1920399992.0
2008-10-15 15:05:00,1.9865,1.9874,1.9862,1.9871,1920399992.0
2008-10-15 15:06:00,1.9872,1.9876,1.9864,1.9866,1920399992.0
2008-10-15 15:07:00,1.9867,1.9868,1.986,1.9861,1920399992.0
2008-10-15 15:08:00,1.986,1.9865,1.9849,1.9858,1920399992.0
2008-10-15 15:09:00,1.9859,1.9863,1.9857,1.9859,1920399992.0
2008-10-15 15:10:00,1.9858,1.9866,1.9853,1.9866,1920399992.0
2008-10-15 15:11:00,1.9865,1.9869,1.986,1.9865,1920399992.0
2008-10-15 15:12:00,1.9866,1.9866,1.9857,1.9864,1920399992.0
2008-10-15 15:13:00,1.9863,1.9868,1.9859,1.9868,1920399992.0
2008-10-15 15:14:00,1.9867,1.987,1.9859,1.986,1920399992.0
2008-10-15 15:15:00,1.9859,1.9861,1.9855,1.9855,1920399992.0
2008-10-15 15:16:00,1.9856,1.986,1.9853,1.9856,1920399992.0
2008-10-15 15:17:00,1.9855,1.986,1.9854,1.9858,1920399992.0
2008-10-15 15:18:00,1.986,1.9861,1.9854,1.9857,1920399992.0
2008-10-15 15:19:00,1.9859,1.9861,1.9852,1.9855,1920399992.0
2008-10-15 15:20:00,1.9856,1.9867,1.9854,1.9866,1920399992.0
2008-10-15 15:21:00,1.9867,1.9869,1.9862,1.9865,1920399992.0
2008-10-15 15:22:00,1.9866,1.9875,1.9863,1.9872,1920399992.0
2008-10-15 15:23:00,1.9873,1.9875,1.9868,1.9871,1920399992.0
2008-10-15 15:24:00,1.9869,1.9883,1.9869,1.9883,1920399992.0
2008-10-15 15:25:00,1.9884,1.989,1.9882,1.9885,1920399992.0
2008-10-15 15:26:00,1.9884,1.989,1.9884,1.9886,1920399992.0
2008-10-15 15:27:00,1.9887,1.9888,1.988,1.988,1920399992.0
2008-10-15 15:28:00,1.9877,1.988,1.9872,1.9876,2121000000.0
2008-10-15 15:29:00,1.9875,1.9884,1.9869,1.9872,2121000000.0
2008-10-15 15:30:00,1.9871,1.9885,1.9866,1.9881,2121000000.0
2008-10-15 15:31:00,1.988,1.9885,1.9875,1.9878,2121000000.0
2008-10-15 15:32:00,1.9879,1.988,1.987,1.9871,2121000000.0
2008-10-15 15:33:00,1.987,1.9873,1.9861,1.9862,2121000000.0
2008-10-15 15:34:00,1.986,1.9862,1.9856,1.9857,2121000000.0
2008-10-15 15:35:00,1.9856,1.9869,1.9853,1.9867,2121000000.0
2008-10-15 15:36:00,1.9866,1.9869,1.9862,1.9865,2121000000.0
2008-10-15 15:37:00,1.9864,1.9872,1.9861,1.9861,2121000000.0
2008-10-15 15:38:00,1.9862,1.9868,1.986,1.9863,2121000000.0
2008-10-15 15:39:00,1.98645,1.9871,1.9864,1.9871,2121000000.0
2008-10-15 15:40:00,1.9863,1.987,1.9862,1.9867,2053925000.0
2008-10-15 15:41:00,1.9869,1.9875,1.9866,1.9873,2053925000.0
2008-10-15 15:42:00,1.9872,1.9881,1.9868,1.9876,2053925000.0
2008-10-15 15:43:00,1.9877,1.9889,1.9868,1.9868,2053925000.0
2008-10-15 15:44:00,1.9874,1.9881,1.9866,1.9871,2053925000.0
2008-10-15 15:45:00,1.987,1.9873,1.9864,1.9873,2053925000.0
2008-10-15 15:46:00,1.9875,1.988,1.987,1.9873,2053925000.0
2008-10-15 15:47:00,1.9871,1.9874,1.9866,1.9871,2053925000.0
2008-10-15 15:48:00,1.987,1.987,1.9859,1.9862,2053925000.0
2008-10-15 15:49:00,1.9861,1.987,1.9861,1.987,2053925000.0
2008-10-15 15:50:00,1.9869,1.9871,1.9862,1.9863,2053925000.0
2008-10-15 15:51:00,1.9864,1.9869,1.9861,1.9868,2053925000.0
2008-10-15 15:52:00,1.9869,1.9872,1.9864,1.9867,2053925000.0
2008-10-15 15:53:00,1.9866,1.9867,1.9858,1.9863,2053925000.0
2008-10-15 15:54:00,1.9865,1.9865,1.9854,1.986,2053925000.0
2008-10-15 15:55:00,1.9859,1.9861,1.9857,1.9859,2053925000.0
2008-10-15 15:56:00,1.986,1.9861,1.9858,1.986,2053925000.0
2008-10-15 15:57:00,1.9861,1.9869,1.9859,1.9868,2053925000.0
2008-10-15 15:58:00,1.9867,1.9869,1.9865,1.9868,2053925000.0
2008-10-15 15:59:00,1.9869,1.9874,1.9863,1.9863,2053925000.0
2008-10-15 16:00:00,1.9862,1.9867,1.9859,1.9866,2053925000.0
2008-10-15 16:01:00,1.9865,1.987,1.9863,1.9866,2053925000.0
2008-10-15 16:02:00,1.9865,1.9867,1.9853,1.9854,2053925000.0
2008-10-15 16:03:00,1.9855,1.9864,1.9852,1.9861,2053925000.0
2008-10-15 16:04:00,1.986,1.9866,1.9858,1.9858,2053925000.0
2008-10-15 16:05:00,1.9857,1.9861,1.9852,1.9855,2053925000.0
2008-10-15 16:06:00,1.9854,1.986,1.9851,1.9858,2053925000.0
2008-10-15 16:07:00,1.9859,1.9867,1.9859,1.9864,2053925000.0
2008-10-15 16:08:00,1.9863,1.9866,1.9854,1.9855,2053925000.0
2008-10-15 16:09:00,1.9854,1.9861,1.9853,1.9859,2053925000.0
2008-10-15 16:10:00,1.9861,1.9862,1.9854,1.9859,2053925000.0
2008-10-15 16:11:00,1.986,1.9861,1.9852,1.9856,2053925000.0
2008-10-15 16:12:00,1.9855,1.9857,1.9853,1.9856,2053925000.0
2008-10-15 16:13:00,1.9857,1.9862,1.9853,1.9857,2053925000.0
2008-10-15 16:14:00,1.9856,1.986,1.985,1.9859,2053925000.0
2008-10-15 16:15:00,1.9858,1.9858,1.9847,1.9848,2053925000.0
2008-10-15 16:16:00,1.9847,1.9853,1.9839,1.9847,2053925000.0
2008-10-15 16:17:00,1.9848,1.9856,1.9847,1.9855,2053925000.0
2008-10-15 16:18:00,1.9856,1.9865,1.9853,1.9858,2053925000.0
2008-10-15 16:19:00,1.9854,1.9858,1.9848,1.9856,2053925000.0
2008-10-15 16:20:00,1.9855,1.9863,1.9853,1.9859,2053925000.0
2008-10-15 16:21:00,1.9858,1.9862,1.9856,1.9861,2053925000.0
2008-10-15 16:22:00,1.9862,1.9866,1.9859,1.9866,2053925000.0
2008-10-15 16:23:00,1.9865,1.9874,1.9863,1.987,2053925000.0
2008-10-15 16:24:00,1.9871,1.9878,1.9869,1.9871,2053925000.0
2008-10-15 16:25:00,1.9869,1.9869,1.9862,1.9862,2053925000.0
2008-10-15 16:26:00,1.9863,1.9865,1.9856,1.9857,2053925000.0
2008-10-15 16:27:00,1.9858,1.986,1.9853,1.9856,2053925000.0
2008-10-15 16:28:00,1.9857,1.9865,1.9853,1.9861,2053925000.0
2008-10-15 16:29:00,1.986,1.9867,1.986,1.9865,2053925000.0
2008-10-15 16:30:00,1.9866,1.9869,1.9861,1.9863,2053925000.0
2008-10-15 16:31:00,1.9862,1.9868,1.9854,1.9858,2053925000.0
2008-10-15 16:32:00,1.9859,1.9859,1.9842,1.9849,2053925000.0
2008-10-15 16:33:00,1.9848,1.9859,1.9847,1.9859,2053925000.0
2008-10-15 16:34:00,1.986,1.9869,1.9858,1.9863,2053925000.0
2008-10-15 16:35:00,1.9862,1.9892,1.9861,1.9889,2053925000.0
2008-10-15 16:36:00,1.9888,1.9891,1.988,1.9883,2053925000.0
2008-10-15 16:37:00,1.9884,1.989,1.9879,1.9885,2053925000.0
2008-10-15 16:38:00,1.9884,1.9885,1.987,1.9877,2053925000.0
2008-10-15 16:39:00,1.9878,1.9886,1.9874,1.9876,2053925000.0
2008-10-15 16:40:00,1.9877,1.9894,1.9873,1.9883,2053925000.0
2008-10-15 16:41:00,1.9882,1.9889,1.9875,1.9877,2053925000.0
2008-10-15 16:42:00,1.988,1.9881,1.9862,1.9868,2053925000.0
2008-10-15 16:43:00,1.9867,1.9869,1.9845,1.9853,2053925000.0
2008-10-15 16:44:00,1.9854,1.9862,1.9847,1.9849,2053925000.0
2008-10-15 16:45:00,1.985,1.986,1.9839,1.9856,2053925000.0
2008-10-15 16:46:00,1.9857,1.9859,1.9849,1.9851,2053925000.0
2008-10-15 16:47:00,1.9852,1.9854,1.9848,1.985,2053925000.0
2008-10-15 16:48:00,1.9853,1.9853,1.9832,1.9839,2053925000.0
2008-10-15 16:49:00,1.984,1.9841,1.9821,1.9826,2053925000.0
2008-10-15 16:50:00,1.9825,1.983,1.9813,1.9813,2053925000.0
2008-10-15 16:51:00,1.9815,1.9817,1.9803,1.9808,2053925000.0
2008-10-15 16:52:00,1.9807,1.9809,1.9798,1.9805,2053925000.0
2008-10-15 16:53:00,1.9808,1.9812,1.98,1.9802,2053925000.0
2008-10-15 16:54:00,1.98,1.9815,1.98,1.9811,2053925000.0
2008-10-15 16:55:00,1.9815,1.9818,1.9804,1.9813,2053925000.0
2008-10-15 16:56:00,1.9812,1.9816,1.9808,1.9808,2053925000.0
2008-10-15 16:57:00,1.9807,1.981,1.98,1.9806,2053925000.0
2008-10-15 16:58:00,1.9805,1.9808,1.9789,1.9795,2053925000.0
2008-10-15 16:59:00,1.9798,1.9806,1.9784,1.9791,2053925000.0
2008-10-15 17:00:00,1.9792,1.9803,1.9789,1.9801,2053925000.0
2008-10-15 17:01:00,1.9802,1.9804,1.9776,1.9785,2053925000.0
2008-10-15 17:02:00,1.9785,1.97865,1.9779,1.97845,2053925000.0
2008-10-15 17:03:00,1.9783,1.9785,1.9767,1.977,1652975000.0
2008-10-15 17:04:00,1.9771,1.9778,1.97685,1.9777,1652975000.0
2008-10-15 17:05:00,1.97775,1.97785,1.9768,1.9776,1968825000.0
2008-10-15 17:06:00,1.9776,1.97845,1.97695,1.97705,1853900000.0
2008-10-15 17:07:00,1.97705,1.9772,1.97655,1.9766,1601375000.0
2008-10-15 17:08:00,1.9767,1.9767,1.9759,1.97635,1532800000.0
2008-10-15 17:09:00,1.976,1.9764,1.9754,1.9758,1991700002.0
2008-10-15 17:10:00,1.9757,1.9764,1.9755,1.976,1991700002.0
2008-10-15 17:11:00,1.9761,1.9776,1.9751,1.9775,1991700002.0
2008-10-15 17:12:00,1.9774,1.979,1.9774,1.9783,1991700002.0
2008-10-15 17:13:00,1.9784,1.9798,1.9782,1.9791,1991700002.0
2008-10-15 17:14:00,1.9787,1.9795,1.9785,1.9792,1991700002.0
2008-10-15 17:15:00,1.9791,1.9799,1.9787,1.9795,1991700002.0
2008-10-15 17:16:00,1.9794,1.9798,1.9789,1.9796,1991700002.0
2008-10-15 17:17:00,1.9795,1.9798,1.9787,1.9789,1991700002.0
2008-10-15 17:18:00,1.9788,1.98,1.9787,1.9792,1991700002.0
2008-10-15 17:19:00,1.9793,1.9793,1.9776,1.9779,1991700002.0
2008-10-15 17:20:00,1.9778,1.9787,1.9767,1.9771,1991700002.0
2008-10-15 17:21:00,1.9772,1.9778,1.9765,1.9774,1991700002.0
2008-10-15 17:22:00,1.9775,1.978,1.977,1.9771,1991700002.0
2008-10-15 17:23:00,1.9772,1.9772,1.9752,1.9757,1991700002.0
2008-10-15 17:24:00,1.9758,1.976,1.9754,1.9755,1991700002.0
2008-10-15 17:25:00,1.9754,1.9765,1.9754,1.9761,1991700002.0
2008-10-15 17:26:00,1.9762,1.9768,1.9759,1.9768,1991700002.0
2008-10-15 17:27:00,1.9769,1.977,1.9762,1.9768,1991700002.0
2008-10-15 17:28:00,1.9769,1.9777,1.9766,1.9776,1991700002.0
2008-10-15 17:29:00,1.9777,1.978,1.977,1.9777,1991700002.0
2008-10-15 17:30:00,1.9776,1.9778,1.977,1.9778,1991700002.0
2008-10-15 17:31:00,1.9779,1.9792,1.9775,1.9792,1991700002.0
2008-10-15 17:32:00,1.9791,1.9792,1.9771,1.9774,1991700002.0
2008-10-15 17:33:00,1.9773,1.9787,1.9772,1.9785,1991700002.0
2008-10-15 17:34:00,1.9784,1.9792,1.9784,1.9786,1991700002.0
2008-10-15 17:35:00,1.9785,1.9794,1.9782,1.979,1991700002.0
2008-10-15 17:36:00,1.9792,1.9794,1.9786,1.9788,1991700002.0
2008-10-15 17:37:00,1.9787,1.9793,1.9784,1.9792,1991700002.0
2008-10-15 17:38:00,1.9791,1.9796,1.9787,1.9788,1991700002.0
2008-10-15 17:39:00,1.9786,1.979,1.9782,1.9787,1991700002.0
2008-10-15 17:40:00,1.97895,1.9792,1.9786,1.9789,1991700002.0
2008-10-15 17:41:00,1.9784,1.9787,1.9783,1.9786,1172699999.0
2008-10-15 17:42:00,1.9785,1.9788,1.9781,1.9784,1172699999.0
2008-10-15 17:43:00,1.9783,1.9789,1.9781,1.9789,1172699999.0
2008-10-15 17:44:00,1.9788,1.9798,1.9788,1.9795,1172699999.0
2008-10-15 17:45:00,1.9796,1.9796,1.979,1.9795,1172699999.0
2008-10-15 17:46:00,1.9796,1.9806,1.9794,1.9801,1172699999.0
2008-10-15 17:47:00,1.98,1.9804,1.98,1.9801,1172699999.0
2008-10-15 17:48:00,1.9802,1.9803,1.9798,1.98,1172699999.0
2008-10-15 17:49:00,1.9799,1.9805,1.9799,1.9804,1172699999.0
2008-10-15 17:50:00,1.9803,1.9805,1.9796,1.9801,1172699999.0
2008-10-15 17:51:00,1.98,1.98,1.9795,1.9796,1172699999.0
2008-10-15 17:52:00,1.9795,1.98,1.979,1.98,1172699999.0
2008-10-15 17:53:00,1.9798,1.98,1.9777,1.9778,1172699999.0
2008-10-15 17:54:00,1.9777,1.9794,1.9777,1.9794,1172699999.0
2008-10-15 17:55:00,1.9796,1.9796,1.9778,1.978,1172699999.0
2008-10-15 17:56:00,1.9781,1.9788,1.9777,1.9787,1172699999.0
2008-10-15 17:57:00,1.9788,1.9789,1.9784,1.9785,1172699999.0
2008-10-15 17:58:00,1.9784,1.9785,1.9771,1.9777,1172699999.0
2008-10-15 17:59:00,1.9776,1.978,1.9771,1.9778,1172699999.0
2008-10-15 18:00:00,1.9779,1.9784,1.9773,1.9784,1172699999.0
2008-10-15 18:01:00,1.9781,1.9789,1.9779,1.9786,1172699999.0
2008-10-15 18:02:00,1.9789,1.9789,1.9782,1.9786,1172699999.0
2008-10-15 18:03:00,1.9787,1.9796,1.9784,1.9796,1172699999.0
2008-10-15 18:04:00,1.9795,1.9801,1.9792,1.9795,1172699999.0
2008-10-15 18:05:00,1.9798,1.9799,1.9788,1.9788,1172699999.0
2008-10-15 18:06:00,1.979,1.9799,1.979,1.9793,1172699999.0
2008-10-15 18:07:00,1.9792,1.9802,1.979,1.9796,1172699999.0
2008-10-15 18:08:00,1.9795,1.9798,1.9786,1.9795,1172699999.0
2008-10-15 18:09:00,1.9798,1.9799,1.979,1.9791,1172699999.0
2008-10-15 18:10:00,1.9789,1.9791,1.9782,1.9785,1172699999.0
2008-10-15 18:11:00,1.9786,1.9787,1.9773,1.9777,1172699999.0
2008-10-15 18:12:00,1.9778,1.9778,1.9768,1.9773,1172699999.0
2008-10-15 18:13:00,1.9774,1.9774,1.9769,1.9772,1172699999.0
2008-10-15 18:14:00,1.9769,1.9774,1.9766,1.977,1172699999.0
2008-10-15 18:15:00,1.9771,1.9776,1.9768,1.9772,1172699999.0
2008-10-15 18:16:00,1.9773,1.9781,1.9769,1.9776,1172699999.0
2008-10-15 18:17:00,1.9777,1.9786,1.9769,1.9772,1172699999.0
2008-10-15 18:18:00,1.9771,1.9773,1.9763,1.977,1172699999.0
2008-10-15 18:19:00,1.9771,1.9786,1.9768,1.9786,1172699999.0
2008-10-15 18:20:00,1.9784,1.9785,1.9762,1.9767,1172699999.0
2008-10-15 18:21:00,1.9766,1.9784,1.9765,1.9782,1172699999.0
2008-10-15 18:22:00,1.9783,1.9786,1.9778,1.9778,1172699999.0
2008-10-15 18:23:00,1.9779,1.9779,1.9771,1.9774,1172699999.0
2008-10-15 18:24:00,1.9776,1.9781,1.9772,1.9777,1172699999.0
2008-10-15 18:25:00,1.9776,1.9779,1.9771,1.9775,1172699999.0
2008-10-15 18:26:00,1.9774,1.979,1.9774,1.979,1172699999.0
2008-10-15 18:27:00,1.9791,1.9791,1.9776,1.9778,1172699999.0
2008-10-15 18:28:00,1.9779,1.978,1.9771,1.9771,1172699999.0
2008-10-15 18:29:00,1.9776,1.9779,1.9774,1.9775,1172699999.0
2008-10-15 18:30:00,1.9774,1.9777,1.977,1.9772,1172699999.0
2008-10-15 18:31:00,1.9773,1.9776,1.9765,1.9768,1172699999.0
2008-10-15 18:32:00,1.9769,1.9772,1.9763,1.9769,1172699999.0
2008-10-15 18:33:00,1.9768,1.9773,1.9766,1.9767,1172699999.0
2008-10-15 18:34:00,1.977,1.9778,1.9766,1.9774,1172699999.0
2008-10-15 18:35:00,1.9775,1.9775,1.9754,1.9756,1172699999.0
2008-10-15 18:36:00,1.9755,1.9766,1.9755,1.9761,1172699999.0
2008-10-15 18:37:00,1.9762,1.9762,1.9752,1.9752,1172699999.0
2008-10-15 18:38:00,1.9754,1.9774,1.9753,1.9768,1172699999.0
2008-10-15 18:39:00,1.9766,1.9774,1.9763,1.977,1172699999.0
2008-10-15 18:40:00,1.9771,1.978,1.9768,1.9772,1172699999.0
2008-10-15 18:41:00,1.9771,1.9777,1.9769,1.9771,1172699999.0
2008-10-15 18:42:00,1.9772,1.9784,1.9771,1.9783,1172699999.0
2008-10-15 18:43:00,1.9784,1.9789,1.9762,1.9767,1172699999.0
2008-10-15 18:44:00,1.9765,1.9773,1.976,1.9761,1172699999.0
2008-10-15 18:45:00,1.9762,1.9771,1.9762,1.9768,1172699999.0
2008-10-15 18:46:00,1.9767,1.9778,1.9767,1.9777,1172699999.0
2008-10-15 18:47:00,1.9779,1.9787,1.9775,1.978,1172699999.0
2008-10-15 18:48:00,1.9781,1.9781,1.9777,1.978,1172699999.0
2008-10-15 18:49:00,1.9779,1.9799,1.9778,1.9799,1172699999.0
2008-10-15 18:50:00,1.9798,1.9798,1.9793,1.9797,1172699999.0
2008-10-15 18:51:00,1.9795,1.9799,1.9792,1.9794,1172699999.0
2008-10-15 18:52:00,1.9793,1.9796,1.9785,1.9793,1172699999.0
2008-10-15 18:53:00,1.9792,1.9793,1.9779,1.9788,1172699999.0
2008-10-15 18:54:00,1.979,1.9793,1.9779,1.979,1172699999.0
2008-10-15 18:55:00,1.9789,1.9791,1.978,1.9787,1172699999.0
2008-10-15 18:56:00,1.9788,1.9793,1.9777,1.9787,1172699999.0
2008-10-15 18:57:00,1.9788,1.9788,1.9778,1.9782,1172699999.0
2008-10-15 18:58:00,1.9781,1.9782,1.9778,1.9779,1172699999.0
2008-10-15 18:59:00,1.978,1.9786,1.9773,1.9773,1172699999.0
2008-10-15 19:00:00,1.9772,1.9773,1.9757,1.9758,1172699999.0
2008-10-15 19:01:00,1.9757,1.9761,1.9755,1.976,1172699999.0
2008-10-15 19:02:00,1.9758,1.9761,1.9755,1.9755,1172699999.0
2008-10-15 19:03:00,1.9754,1.9764,1.9753,1.976,1172699999.0
2008-10-15 19:04:00,1.9759,1.976,1.9751,1.9754,1172699999.0
2008-10-15 19:05:00,1.9755,1.9756,1.9749,1.9749,1172699999.0
2008-10-15 19:06:00,1.975,1.9756,1.9747,1.9751,1172699999.0
2008-10-15 19:07:00,1.975,1.9753,1.9745,1.9752,1172699999.0
2008-10-15 19:08:00,1.9748,1.9749,1.9741,1.9745,1172699999.0
2008-10-15 19:09:00,1.9746,1.9751,1.9744,1.975,1172699999.0
2008-10-15 19:10:00,1.9749,1.9752,1.9735,1.9735,1172699999.0
2008-10-15 19:11:00,1.9736,1.9744,1.9735,1.974,1172699999.0
2008-10-15 19:12:00,1.9742,1.9755,1.9742,1.975,1172699999.0
2008-10-15 19:13:00,1.9751,1.9759,1.9748,1.9748,1172699999.0
2008-10-15 19:14:00,1.9747,1.9756,1.9744,1.975,1172699999.0
2008-10-15 19:15:00,1.9751,1.9753,1.9746,1.9751,1172699999.0
2008-10-15 19:16:00,1.9752,1.9754,1.9748,1.9749,1172699999.0
2008-10-15 19:17:00,1.975,1.9752,1.9747,1.9752,1172699999.0
2008-10-15 19:18:00,1.9751,1.9752,1.9742,1.9742,1172699999.0
2008-10-15 19:19:00,1.9743,1.9743,1.9733,1.9735,1172699999.0
2008-10-15 19:20:00,1.9734,1.9738,1.9732,1.9734,1172699999.0
2008-10-15 19:21:00,1.9735,1.9739,1.9731,1.9732,1172699999.0
2008-10-15 19:22:00,1.9733,1.9741,1.9732,1.9735,1172699999.0
2008-10-15 19:23:00,1.9736,1.974,1.9728,1.9729,1172699999.0
2008-10-15 19:24:00,1.973,1.9731,1.9704,1.9706,1172699999.0
2008-10-15 19:25:00,1.9708,1.9709,1.9693,1.9695,1172699999.0
2008-10-15 19:26:00,1.9694,1.9694,1.968,1.9691,1172699999.0
2008-10-15 19:27:00,1.969,1.9693,1.9673,1.9676,1172699999.0
2008-10-15 19:28:00,1.9675,1.9681,1.967,1.9676,1172699999.0
2008-10-15 19:29:00,1.9675,1.9683,1.9671,1.968,1172699999.0
2008-10-15 19:30:00,1.9679,1.9682,1.9673,1.9674,1172699999.0
2008-10-15 19:31:00,1.9673,1.9685,1.9673,1.9685,1172699999.0
2008-10-15 19:32:00,1.9687,1.9695,1.9685,1.9693,1172699999.0
2008-10-15 19:33:00,1.9694,1.9699,1.9691,1.9691,1172699999.0
2008-10-15 19:34:00,1.9693,1.9694,1.969,1.9691,1172699999.0
2008-10-15 19:35:00,1.9692,1.9692,1.9685,1.9687,1172699999.0
2008-10-15 19:36:00,1.9686,1.9688,1.9677,1.9678,1172699999.0
2008-10-15 19:37:00,1.9681,1.9683,1.9677,1.9679,1172699999.0
2008-10-15 19:38:00,1.9677,1.9679,1.9668,1.9668,1172699999.0
2008-10-15 19:39:00,1.9666,1.9668,1.9658,1.9665,1172699999.0
2008-10-15 19:40:00,1.9667,1.9671,1.9663,1.9666,1172699999.0
2008-10-15 19:41:00,1.9665,1.9673,1.9663,1.9669,1172699999.0
2008-10-15 19:42:00,1.967,1.9677,1.9669,1.9671,1172699999.0
2008-10-15 19:43:00,1.967,1.9677,1.9668,1.9671,1172699999.0
2008-10-15 19:44:00,1.9672,1.9678,1.9671,1.9675,1172699999.0
2008-10-15 19:45:00,1.9674,1.9682,1.9672,1.9672,1172699999.0
2008-10-15 19:46:00,1.9671,1.9674,1.9671,1.9672,1172699999.0
2008-10-15 19:47:00,1.9669,1.9677,1.9669,1.9674,1172699999.0
2008-10-15 19:48:00,1.9673,1.9675,1.9671,1.9671,1172699999.0
2008-10-15 19:49:00,1.967,1.9674,1.9669,1.9672,1172699999.0
2008-10-15 19:50:00,1.9671,1.9681,1.967,1.9678,1172699999.0
2008-10-15 19:51:00,1.9679,1.9686,1.9675,1.9675,1172699999.0
2008-10-15 19:52:00,1.9676,1.9684,1.9675,1.9679,1172699999.0
2008-10-15 19:53:00,1.968,1.9683,1.9674,1.9679,1172699999.0
2008-10-15 19:54:00,1.9678,1.9678,1.9669,1.9676,1172699999.0
2008-10-15 19:55:00,1.9677,1.9677,1.9669,1.9674,1172699999.0
2008-10-15 19:56:00,1.9672,1.9672,1.9667,1.9672,1172699999.0
2008-10-15 19:57:00,1.9669,1.9682,1.9668,1.9679,1172699999.0
2008-10-15 19:58:00,1.968,1.9681,1.9676,1.9678,1172699999.0
2008-10-15 19:59:00,1.9679,1.9682,1.9674,1.9678,1172699999.0
2008-10-15 20:00:00,1.9679,1.9684,1.9677,1.9678,1172699999.0
2008-10-15 20:01:00,1.9677,1.9686,1.9676,1.9683,1172699999.0
2008-10-15 20:02:00,1.9684,1.9689,1.968,1.9683,1172699999.0
2008-10-15 20:03:00,1.9684,1.9687,1.9678,1.9681,1172699999.0
2008-10-15 20:04:00,1.9682,1.9684,1.9676,1.9679,1172699999.0
2008-10-15 20:05:00,1.9678,1.9682,1.9677,1.968,1172699999.0
2008-10-15 20:06:00,1.9679,1.9691,1.9679,1.969,1172699999.0
2008-10-15 20:07:00,1.9691,1.9699,1.9691,1.9699,1172699999.0
2008-10-15 20:08:00,1.9696,1.9696,1.9685,1.9687,1172699999.0
2008-10-15 20:09:00,1.9686,1.9687,1.9678,1.9686,1172699999.0
2008-10-15 20:10:00,1.9687,1.9691,1.9684,1.9685,1172699999.0
2008-10-15 20:11:00,1.9686,1.9691,1.9679,1.9679,1172699999.0
2008-10-15 20:12:00,1.9678,1.968,1.9674,1.9679,1172699999.0
2008-10-15 20:13:00,1.9678,1.9684,1.9678,1.9684,1172699999.0
2008-10-15 20:14:00,1.9683,1.9686,1.9674,1.9679,1172699999.0
2008-10-15 20:15:00,1.9677,1.9682,1.9663,1.9664,1172699999.0
2008-10-15 20:16:00,1.9665,1.9678,1.9665,1.9677,1172699999.0
2008-10-15 20:17:00,1.9676,1.9684,1.9676,1.968,1172699999.0
2008-10-15 20:18:00,1.9679,1.9687,1.9678,1.9686,1172699999.0
2008-10-15 20:19:00,1.9687,1.9688,1.968,1.9681,1172699999.0
2008-10-15 20:20:00,1.968,1.9688,1.9678,1.9685,1172699999.0
2008-10-15 20:21:00,1.9684,1.9695,1.9684,1.9695,1172699999.0
2008-10-15 20:22:00,1.9694,1.9704,1.9694,1.9698,1172699999.0
2008-10-15 20:23:00,1.97,1.9701,1.9694,1.9699,1172699999.0
2008-10-15 20:24:00,1.97,1.9704,1.9693,1.9701,1172699999.0
2008-10-15 20:25:00,1.97,1.972,1.97,1.9716,1172699999.0
2008-10-15 20:26:00,1.9715,1.9729,1.9709,1.9729,1172699999.0
2008-10-15 20:27:00,1.9727,1.973,1.971,1.9724,1172699999.0
2008-10-15 20:28:00,1.9725,1.9728,1.9718,1.9726,1172699999.0
2008-10-15 20:29:00,1.9728,1.973,1.9721,1.9726,1172699999.0
2008-10-15 20:30:00,1.9725,1.9729,1.9718,1.9727,1172699999.0
2008-10-15 20:31:00,1.9728,1.9729,1.9725,1.9726,1172699999.0
2008-10-15 20:32:00,1.9727,1.9727,1.9717,1.9718,1172699999.0
2008-10-15 20:33:00,1.9717,1.9718,1.9707,1.9709,1172699999.0
2008-10-15 20:34:00,1.971,1.9711,1.9702,1.9705,1172699999.0
2008-10-15 20:35:00,1.9707,1.9707,1.97,1.9703,1172699999.0
2008-10-15 20:36:00,1.9706,1.9706,1.9706,1.9706,1172699999.0
2008-10-15 20:37:00,1.9702,1.9702,1.9683,1.9684,1169999993.0
2008-10-15 20:38:00,1.9685,1.9694,1.9682,1.9691,1169999993.0
2008-10-15 20:39:00,1.969,1.9694,1.9685,1.969,1169999993.0
2008-10-15 20:40:00,1.9693,1.9698,1.969,1.9697,1169999993.0
2008-10-15 20:41:00,1.9696,1.9713,1.9694,1.9709,1169999993.0
2008-10-15 20:42:00,1.971,1.9715,1.9701,1.9706,1169999993.0
2008-10-15 20:43:00,1.9707,1.9716,1.9702,1.9711,1169999993.0
2008-10-15 20:44:00,1.9712,1.9712,1.9697,1.9697,1169999993.0
2008-10-15 20:45:00,1.9698,1.9705,1.9698,1.9701,1169999993.0
2008-10-15 20:46:00,1.9702,1.9704,1.9698,1.9703,1169999993.0
2008-10-15 20:47:00,1.9704,1.9709,1.9701,1.9704,1169999993.0
2008-10-15 20:48:00,1.9705,1.9705,1.9696,1.9699,1169999993.0
2008-10-15 20:49:00,1.9698,1.97,1.9688,1.9688,1169999993.0
2008-10-15 20:50:00,1.9689,1.9696,1.9688,1.9692,1169999993.0
2008-10-15 20:51:00,1.9693,1.9701,1.969,1.9697,1169999993.0
2008-10-15 20:52:00,1.97,1.9704,1.9684,1.9689,1169999993.0
2008-10-15 20:53:00,1.969,1.969,1.9679,1.9686,1169999993.0
2008-10-15 20:54:00,1.9684,1.9685,1.9678,1.9681,1169999993.0
2008-10-15 20:55:00,1.9683,1.9684,1.9671,1.9674,1169999993.0
2008-10-15 20:56:00,1.9672,1.9678,1.967,1.9673,1169999993.0
2008-10-15 20:57:00,1.9671,1.9682,1.9669,1.9682,1169999993.0
2008-10-15 20:58:00,1.9683,1.9683,1.9678,1.968,1169999993.0
2008-10-15 20:59:00,1.9679,1.9682,1.9671,1.9678,1169999993.0
2008-10-15 21:00:00,1.9679,1.9686,1.9678,1.968,1169999993.0
2008-10-15 21:01:00,1.9679,1.9686,1.9675,1.9682,1169999993.0
2008-10-15 21:02:00,1.9681,1.9684,1.9664,1.9669,1169999993.0
2008-10-15 21:03:00,1.9664,1.9675,1.965,1.9665,1169999993.0
2008-10-15 21:04:00,1.9658,1.967,1.9653,1.9668,1169999993.0
2008-10-15 21:05:00,1.9669,1.9669,1.9654,1.9662,1169999993.0
2008-10-15 21:06:00,1.966,1.9661,1.9656,1.966,1169999993.0
2008-10-15 21:07:00,1.9661,1.9667,1.966,1.9662,1169999993.0
2008-10-15 21:08:00,1.9664,1.9669,1.9661,1.9663,1169999993.0
2008-10-15 21:09:00,1.9662,1.9668,1.9662,1.9666,1169999993.0
2008-10-15 21:10:00,1.9665,1.9671,1.9664,1.9664,1169999993.0
2008-10-15 21:11:00,1.9665,1.967,1.9656,1.9663,1169999993.0
2008-10-15 21:12:00,1.9661,1.9665,1.9655,1.966,1169999993.0
2008-10-15 21:13:00,1.9662,1.9667,1.9662,1.9664,1169999993.0
2008-10-15 21:14:00,1.9659,1.9667,1.9657,1.9666,1169999993.0
2008-10-15 21:15:00,1.9667,1.9675,1.9662,1.9662,1169999993.0
2008-10-15 21:16:00,1.9663,1.9663,1.9663,1.9663,1169999993.0
2008-10-15 21:17:00,1.9664,1.9672,1.9663,1.967,1818849983.0
2008-10-15 21:18:00,1.9671,1.9672,1.9662,1.9664,1818849983.0
2008-10-15 21:19:00,1.9662,1.9663,1.9655,1.9658,1818849983.0
2008-10-15 21:20:00,1.9659,1.9664,1.9658,1.9663,1818849983.0
2008-10-15 21:21:00,1.9662,1.9677,1.9662,1.967,1818849983.0
2008-10-15 21:22:00,1.9672,1.9674,1.9668,1.9672,1818849983.0
2008-10-15 21:23:00,1.9673,1.9674,1.967,1.9672,1818849983.0
2008-10-15 21:24:00,1.9674,1.9686,1.9674,1.9683,1818849983.0
2008-10-15 21:25:00,1.9685,1.97,1.9681,1.9691,1818849983.0
2008-10-15 21:26:00,1.9698,1.9701,1.9681,1.9689,1818849983.0
2008-10-15 21:27:00,1.9688,1.9693,1.9688,1.969,1818849983.0
2008-10-15 21:28:00,1.9687,1.9691,1.9687,1.9691,1818849983.0
2008-10-15 21:29:00,1.969,1.969,1.9683,1.9688,1818849983.0
2008-10-15 21:30:00,1.9689,1.9692,1.9682,1.9688,1818849983.0
2008-10-15 21:31:00,1.9685,1.9687,1.9681,1.9681,1818849983.0
2008-10-15 21:32:00,1.9683,1.9689,1.9679,1.9682,1818849983.0
2008-10-15 21:33:00,1.9681,1.9682,1.9673,1.9678,1818849983.0
2008-10-15 21:34:00,1.9681,1.9681,1.9671,1.968,1818849983.0
2008-10-15 21:36:00,1.9678,1.9679,1.9671,1.9672,1818849983.0
2008-10-15 21:37:00,1.9673,1.9684,1.9669,1.9678,1818849983.0
2008-10-15 21:38:00,1.96775,1.96805,1.96775,1.96805,1818849983.0
2008-10-15 21:39:00,1.96805,1.9685,1.9679,1.96835,1993075024.0
2008-10-15 21:40:00,1.9688,1.9689,1.9667,1.9673,2125975013.0
2008-10-15 21:41:00,1.9671,1.9675,1.9666,1.9668,2125975013.0
2008-10-15 21:42:00,1.9669,1.9674,1.9666,1.9669,2125975013.0
2008-10-15 21:43:00,1.967,1.967,1.9658,1.967,2125975013.0
2008-10-15 21:44:00,1.9671,1.9671,1.9665,1.9668,2125975013.0
2008-10-15 21:45:00,1.9667,1.967,1.9664,1.967,2125975013.0
2008-10-15 21:46:00,1.9671,1.9679,1.9669,1.9678,2125975013.0
2008-10-15 21:47:00,1.9677,1.9682,1.9667,1.9678,2125975013.0
2008-10-15 21:48:00,1.9679,1.9679,1.9668,1.967,2125975013.0
2008-10-15 21:49:00,1.9659,1.9663,1.9654,1.9658,2125975013.0
2008-10-15 21:50:00,1.9659,1.9661,1.9651,1.9654,2125975013.0
2008-10-15 21:51:00,1.9653,1.9656,1.9645,1.9646,2125975013.0
2008-10-15 21:52:00,1.9648,1.965,1.96465,1.965,2125975013.0
2008-10-15 21:53:00,1.9651,1.9652,1.9648,1.9649,1645500024.0
2008-10-15 21:54:00,1.9648,1.965,1.9644,1.9646,1645500024.0
2008-10-15 21:55:00,1.9645,1.9659,1.9645,1.965,1645500024.0
2008-10-15 21:56:00,1.9651,1.9654,1.963,1.9643,1645500024.0
2008-10-15 21:57:00,1.9644,1.9644,1.9631,1.9632,1645500024.0
2008-10-15 21:58:00,1.9633,1.9633,1.9617,1.9623,1645500024.0
2008-10-15 21:59:00,1.9622,1.9625,1.9598,1.9603,1645500024.0
2008-10-15 22:00:00,1.9602,1.9604,1.9593,1.9602,1645500024.0
2008-10-15 22:01:00,1.9601,1.9601,1.9583,1.9583,1645500024.0
2008-10-15 22:02:00,1.9582,1.9593,1.9581,1.9586,1645500024.0
2008-10-15 22:03:00,1.9588,1.9593,1.9576,1.9578,1645500024.0
2008-10-15 22:04:00,1.9579,1.9586,1.9574,1.9578,1645500024.0
2008-10-15 22:05:00,1.958,1.958,1.9558,1.9562,1645500024.0
2008-10-15 22:06:00,1.9563,1.958,1.9561,1.9575,1645500024.0
2008-10-15 22:07:00,1.9576,1.9591,1.9575,1.9579,1645500024.0
2008-10-15 22:08:00,1.958,1.9586,1.9575,1.9577,1645500024.0
2008-10-15 22:09:00,1.9576,1.9579,1.9569,1.9569,1645500024.0
2008-10-15 22:10:00,1.957,1.9579,1.957,1.9577,1645500024.0
2008-10-15 22:11:00,1.9576,1.9579,1.9568,1.9574,1645500024.0
2008-10-15 22:12:00,1.9575,1.9578,1.9575,1.9578,1645500024.0
2008-10-15 22:13:00,1.9578,1.9584,1.9574,1.9575,2048700005.0
2008-10-15 22:14:00,1.9574,1.9576,1.957,1.9571,2048700005.0
2008-10-15 22:15:00,1.9572,1.9578,1.9571,1.9576,2048700005.0
2008-10-15 22:16:00,1.9572,1.9589,1.9572,1.9588,2048700005.0
2008-10-15 22:17:00,1.9589,1.9591,1.9574,1.9576,2048700005.0
2008-10-15 22:18:00,1.9575,1.9591,1.9575,1.9575,2048700005.0
2008-10-15 22:19:00,1.9576,1.9591,1.9576,1.9583,2048700005.0
2008-10-15 22:20:00,1.9584,1.9591,1.9582,1.9584,2048700005.0
2008-10-15 22:21:00,1.9583,1.9589,1.9578,1.9583,2048700005.0
2008-10-15 22:22:00,1.9584,1.9588,1.9576,1.9588,2048700005.0
2008-10-15 22:23:00,1.9587,1.9596,1.9584,1.9592,2048700005.0
2008-10-15 22:24:00,1.9591,1.95935,1.958,1.958,2048700005.0
2008-10-15 22:25:00,1.9582,1.9606,1.9573,1.9599,1267475001.0
2008-10-15 22:26:00,1.9596,1.9596,1.958,1.9589,1267475001.0
2008-10-15 22:27:00,1.9588,1.9594,1.9579,1.9584,1267475001.0
2008-10-15 22:28:00,1.9586,1.9586,1.9574,1.9576,1267475001.0
2008-10-15 22:29:00,1.9577,1.9579,1.9551,1.9568,1267475001.0
2008-10-15 22:30:00,1.957,1.957,1.9552,1.9552,1267475001.0
2008-10-15 22:31:00,1.9558,1.9577,1.955,1.9561,1267475001.0
2008-10-15 22:32:00,1.9568,1.9568,1.955,1.9559,1267475001.0
2008-10-15 22:33:00,1.9558,1.95615,1.95565,1.95575,1267475001.0
2008-10-15 22:34:00,1.9557,1.95575,1.9554,1.9554,781149988.0
2008-10-15 22:35:00,1.9554,1.9554,1.9545,1.9546,962499999.0
2008-10-15 22:36:00,1.9547,1.9565,1.9546,1.9554,962499999.0
2008-10-15 22:37:00,1.9553,1.9563,1.9549,1.9558,962499999.0
2008-10-15 22:38:00,1.9559,1.956,1.9551,1.9556,962499999.0
2008-10-15 22:39:00,1.9553,1.9553,1.9553,1.9553,962499999.0
2008-10-15 22:40:00,1.9553,1.9553,1.9537,1.9537,316700001.0
2008-10-15 22:41:00,1.9536,1.9551,1.9536,1.9546,316700001.0
2008-10-15 22:42:00,1.9545,1.9558,1.9545,1.9555,316700001.0
2008-10-15 22:43:00,1.9558,1.9565,1.9551,1.9565,316700001.0
2008-10-15 22:44:00,1.9566,1.9568,1.9561,1.9566,316700001.0
2008-10-15 22:45:00,1.9567,1.9567,1.9555,1.9558,316700001.0
2008-10-15 22:46:00,1.9557,1.9558,1.954,1.9547,316700001.0
2008-10-15 22:47:00,1.95455,1.955,1.95415,1.95495,316700001.0
2008-10-15 22:48:00,1.955,1.9566,1.955,1.9558,1856900018.0
2008-10-15 22:49:00,1.956,1.9562,1.9555,1.9558,1856900018.0
2008-10-15 22:50:00,1.9559,1.9569,1.9556,1.9566,1856900018.0
2008-10-15 22:51:00,1.9565,1.9565,1.9558,1.9562,1856900018.0
2008-10-15 22:52:00,1.9563,1.9564,1.9546,1.9546,1856900018.0
2008-10-15 22:53:00,1.9544,1.9548,1.954,1.9547,1856900018.0
2008-10-15 22:54:00,1.9546,1.9554,1.9542,1.9546,1856900018.0
2008-10-15 22:55:00,1.9544,1.95485,1.9544,1.95445,1856900018.0
2008-10-15 22:56:00,1.95455,1.9548,1.9545,1.9547,1464100006.0
2008-10-15 22:57:00,1.9548,1.95525,1.9548,1.955,1904875011.0
2008-10-15 22:58:00,1.9555,1.9558,1.9542,1.9543,6100000.0
2008-10-15 22:59:00,1.9541,1.9547,1.9536,1.9543,6100000.0
2008-10-15 23:00:00,1.954,1.954,1.954,1.954,6100000.0
2008-10-15 23:01:00,1.9538,1.9545,1.9535,1.9543,142100000.0
2008-10-15 23:02:00,1.95375,1.95385,1.95185,1.95385,142100000.0
2008-10-15 23:03:00,1.95385,1.95425,1.9538,1.95405,216100000.0
2008-10-15 23:04:00,1.955,1.955,1.9536,1.9537,1862599996.0
2008-10-15 23:05:00,1.9538,1.9543,1.9532,1.9542,1862599996.0
2008-10-15 23:06:00,1.954,1.9557,1.9531,1.9548,1862599996.0
2008-10-15 23:07:00,1.9547,1.9547,1.9522,1.9534,1862599996.0
2008-10-15 23:08:00,1.9535,1.954,1.9527,1.9536,1862599996.0
2008-10-15 23:09:00,1.95305,1.9531,1.9515,1.9525,1862599996.0
2008-10-15 23:10:00,1.9525,1.9525,1.95175,1.95225,1703699981.0
2008-10-15 23:11:00,1.9522,1.9522,1.9501,1.9516,2053500045.0
2008-10-15 23:12:00,1.9515,1.9516,1.9511,1.9515,2053500045.0
2008-10-15 23:13:00,1.9513,1.9516,1.9513,1.9513,2053500045.0
2008-10-15 23:14:00,1.9509,1.9509,1.9509,1.9509,1519499985.0
2008-10-15 23:15:00,1.9503,1.951,1.9489,1.9504,1556900018.0
2008-10-15 23:16:00,1.9505,1.9505,1.9501,1.9504,1556900018.0
2008-10-15 23:17:00,1.95015,1.95025,1.95,1.95025,1556900018.0
2008-10-15 23:18:00,1.9506,1.9512,1.9495,1.95,1398400017.0
2008-10-15 23:19:00,1.95,1.95005,1.95,1.95,1398400017.0
2008-10-15 23:20:00,1.9495,1.9496,1.949,1.9494,2023575023.0
2008-10-15 23:21:00,1.9493,1.9497,1.9489,1.949,2023575023.0
2008-10-15 23:22:00,1.9492,1.9493,1.9487,1.9488,2023575023.0
2008-10-15 23:23:00,1.94865,1.9491,1.94865,1.9491,2023575023.0
2008-10-15 23:24:00,1.9493,1.9493,1.9482,1.9486,2063300009.0
2008-10-15 23:25:00,1.9487,1.949,1.9481,1.9481,2063300009.0
2008-10-15 23:26:00,1.948,1.948,1.9473,1.9476,2063300009.0
2008-10-15 23:27:00,1.9482,1.9482,1.94645,1.94665,2063300009.0
2008-10-15 23:28:00,1.9465,1.9468,1.946,1.9461,2129375023.0
2008-10-15 23:29:00,1.9459,1.9465,1.9457,1.9459,2129375023.0
2008-10-15 23:30:00,1.9454,1.9454,1.9443,1.9443,2129375023.0
2008-10-15 23:31:00,1.9441,1.9446,1.9437,1.9446,2129375023.0
2008-10-15 23:32:00,1.9443,1.945,1.944,1.945,2129375023.0
2008-10-15 23:33:00,1.9451,1.9456,1.9439,1.9454,2129375023.0
2008-10-15 23:34:00,1.9453,1.9471,1.9443,1.9461,2129375023.0
2008-10-15 23:35:00,1.9462,1.9469,1.9461,1.9469,2129375023.0
2008-10-15 23:36:00,1.9471,1.9476,1.9457,1.9463,2129375023.0
2008-10-15 23:37:00,1.9464,1.9465,1.9459,1.9461,2129375023.0
2008-10-15 23:38:00,1.94605,1.94615,1.9458,1.94595,2129375023.0
2008-10-15 23:39:00,1.94585,1.94585,1.9458,1.9458,1662300015.0
2008-10-15 23:40:00,1.9458,1.9458,1.9458,1.9458,832300003.0
2008-10-15 23:41:00,1.9458,1.9458,1.9456,1.9458,1421100018.0
2008-10-15 23:42:00,1.9458,1.9458,1.9413,1.94145,879675015.0
2008-10-15 23:43:00,1.94255,1.94255,1.9406,1.9424,1872224969.0
2008-10-15 23:44:00,1.943,1.9431,1.9414,1.9414,176199996.0
2008-10-15 23:45:00,1.9413,1.9413,1.9413,1.9413,176199996.0
2008-10-15 23:46:00,1.9413,1.9423,1.9413,1.9423,1846099990.0
2008-10-15 23:47:00,1.9422,1.94245,1.9419,1.94205,1110849993.0
2008-10-15 23:48:00,1.94215,1.94215,1.942,1.942,996000001.0
2008-10-15 23:49:00,1.942,1.942,1.94135,1.9414,2105400027.0
2008-10-15 23:50:00,1.9402,1.941,1.9395,1.9396,624100008.0
2008-10-15 23:51:00,1.9404,1.9404,1.9404,1.9404,624100008.0
2008-10-15 23:52:00,1.9396,1.9408,1.9391,1.9405,1277400022.0
2008-10-15 23:53:00,1.9404,1.9405,1.9404,1.9404,1277400022.0
2008-10-15 23:54:00,1.9398,1.9399,1.939,1.9399,206399994.0
2008-10-15 23:55:00,1.9401,1.9402,1.9394,1.9395,206399994.0
2008-10-15 23:56:00,1.9394,1.9398,1.9385,1.9393,206399994.0
2008-10-15 23:57:00,1.9391,1.9402,1.9385,1.9401,206399994.0
2008-10-15 23:58:00,1.9404,1.9404,1.9404,1.9404,206399994.0
2008-10-15 23:59:00,1.9404,1.9404,1.9404,1.9404,206399994.0
2008-10-16 00:00:00,1.9407,1.9418,1.9407,1.9417,1314599969.0
2008-10-16 00:01:00,1.9414,1.9421,1.9414,1.942,1314599969.0
2008-10-16 00:02:00,1.9412,1.94235,1.9412,1.94235,1314599969.0
2008-10-16 00:03:00,1.9428,1.9428,1.9418,1.9427,890700005.0
2008-10-16 00:04:00,1.9447,1.9452,1.9443,1.945,890700005.0
2008-10-16 00:05:00,1.9437,1.94445,1.9437,1.9444,890700005.0
2008-10-16 00:06:00,1.9444,1.945,1.9442,1.9449,1715900032.0
2008-10-16 00:07:00,1.9451,1.9453,1.945,1.94525,360500005.0
2008-10-16 00:08:00,1.9451,1.94525,1.9446,1.9447,1803500017.0
2008-10-16 00:09:00,1.9447,1.9452,1.9447,1.94505,1269699997.0
2008-10-16 00:10:00,1.9452,1.9452,1.943,1.943,1789874993.0
2008-10-16 00:11:00,1.94275,1.9431,1.94225,1.9431,1789874993.0
2008-10-16 00:12:00,1.94305,1.94365,1.94305,1.94365,1990400038.0
2008-10-16 00:13:00,1.9438,1.9439,1.94355,1.9439,1216400039.0
2008-10-16 00:14:00,1.9442,1.9443,1.9437,1.944,1522800003.0
2008-10-16 00:15:00,1.9439,1.9447,1.9439,1.9441,1522800003.0
2008-10-16 00:16:00,1.94395,1.9444,1.9438,1.94405,1522800003.0
2008-10-16 00:17:00,1.945,1.945,1.944,1.9442,649999984.0
2008-10-16 00:18:00,1.9441,1.9447,1.944,1.944,649999984.0
2008-10-16 00:19:00,1.9442,1.9452,1.944,1.9445,649999984.0
2008-10-16 00:20:00,1.9446,1.9451,1.9444,1.9449,649999984.0
2008-10-16 00:21:00,1.9443,1.94435,1.9442,1.9442,649999984.0
2008-10-16 00:22:00,1.94425,1.94425,1.9442,1.9442,170700005.0
2008-10-16 00:23:00,1.9441,1.9447,1.9441,1.9447,982199996.0
2008-10-16 00:24:00,1.945,1.94505,1.945,1.945,982199996.0
2008-10-16 00:25:00,1.9451,1.9456,1.9445,1.9451,1236100001.0
2008-10-16 00:26:00,1.945,1.94505,1.945,1.945,1236100001.0
2008-10-16 00:27:00,1.9452,1.9505,1.9448,1.9461,195999995.0
2008-10-16 00:28:00,1.9462,1.9478,1.946,1.9462,195999995.0
2008-10-16 00:29:00,1.9463,1.9469,1.9461,1.9469,195999995.0
2008-10-16 00:30:00,1.9468,1.947,1.9465,1.9469,195999995.0
2008-10-16 00:31:00,1.9463,1.9471,1.9454,1.946,195999995.0
2008-10-16 00:32:00,1.9455,1.9455,1.9455,1.9455,195999995.0
2008-10-16 00:33:00,1.9455,1.9455,1.9455,1.9455,214000005.0
2008-10-16 00:34:00,1.9455,1.9455,1.9455,1.9455,285099998.0
2008-10-16 00:35:00,1.945,1.9461,1.945,1.9455,845675010.0
2008-10-16 00:36:00,1.9456,1.9459,1.9454,1.9456,845675010.0
2008-10-16 00:37:00,1.94521,1.94526,1.94428,1.94461,845675010.0
2008-10-16 00:38:00,1.9456,1.94565,1.94555,1.94555,305500005.0
2008-10-16 00:39:00,1.9455,1.94575,1.9455,1.94575,826400002.0
2008-10-16 00:40:00,1.94595,1.94595,1.94555,1.94555,338500007.0
2008-10-16 00:41:00,1.9458,1.94595,1.9455,1.9455,655900001.0
2008-10-16 00:42:00,1.9456,1.94625,1.9456,1.9462,830599997.0
2008-10-16 00:43:00,1.94585,1.94605,1.94565,1.94565,744900001.0
2008-10-16 00:44:00,1.946,1.9463,1.9449,1.9461,999599995.0
2008-10-16 00:45:00,1.94505,1.9453,1.9449,1.9449,999599995.0
2008-10-16 00:46:00,1.9453,1.947,1.9453,1.9469,1396452012.0
2008-10-16 00:47:00,1.9466,1.9469,1.946,1.9465,1396452012.0
2008-10-16 00:48:00,1.94568,1.94623,1.9455,1.94617,1396452012.0
2008-10-16 00:49:00,1.9464,1.9472,1.9464,1.9471,1097000015.0
2008-10-16 00:50:00,1.947,1.947,1.94685,1.9469,691500008.0
2008-10-16 00:51:00,1.94695,1.94735,1.94695,1.94715,1633499982.0
2008-10-16 00:52:00,1.947,1.9472,1.9466,1.9467,755900012.0
2008-10-16 00:53:00,1.9467,1.9467,1.9467,1.9467,852100018.0
2008-10-16 00:54:00,1.9467,1.9467,1.9467,1.9467,145200001.0
2008-10-16 00:55:00,1.9467,1.9469,1.9467,1.9467,216699997.0
2008-10-16 00:56:00,1.9467,1.947,1.94655,1.9468,1601799980.0
2008-10-16 00:57:00,1.9471,1.9486,1.9469,1.9482,1654800010.0
2008-10-16 00:58:00,1.9474,1.9479,1.94705,1.9475,1654800010.0
2008-10-16 00:59:00,1.94765,1.94765,1.94715,1.9472,617500015.0
2008-10-16 01:00:00,1.9478,1.9485,1.9473,1.9473,828200005.0
2008-10-16 01:01:00,1.94705,1.9471,1.9469,1.9469,828200005.0
2008-10-16 01:02:00,1.9471,1.9471,1.9471,1.9471,167600006.0
2008-10-16 01:03:00,1.94775,1.94805,1.94765,1.94765,1285950001.0
2008-10-16 01:04:00,1.9478,1.9482,1.9474,1.9474,1694400001.0
2008-10-16 01:05:00,1.94755,1.94785,1.94715,1.94775,1694400001.0
2008-10-16 01:06:00,1.94785,1.94835,1.9475,1.94785,2114700014.0
2008-10-16 01:07:00,1.9486,1.9486,1.9472,1.9472,811600013.0
2008-10-16 01:08:00,1.9475,1.9484,1.9474,1.9484,811600013.0
2008-10-16 01:09:00,1.9481,1.9496,1.948,1.9487,811600013.0
2008-10-16 01:10:00,1.9488,1.9495,1.9487,1.9494,811600013.0
2008-10-16 01:11:00,1.9495,1.94965,1.9495,1.94965,811600013.0
2008-10-16 01:12:00,1.9497,1.95085,1.94955,1.95085,1153700001.0
2008-10-16 01:13:00,1.9506,1.9508,1.95,1.9501,1443899994.0
2008-10-16 01:14:00,1.95,1.9504,1.9484,1.949,1443899994.0
2008-10-16 01:15:00,1.949,1.9493,1.9489,1.94915,1443899994.0
2008-10-16 01:16:00,1.9494,1.9494,1.9484,1.9485,1120300014.0
2008-10-16 01:17:00,1.9489,1.94915,1.9489,1.9489,1120300014.0
2008-10-16 01:18:00,1.9485,1.9491,1.9483,1.9491,745699999.0
2008-10-16 01:19:00,1.9489,1.949,1.9489,1.9489,745699999.0
2008-10-16 01:20:00,1.9483,1.9501,1.9483,1.9494,1812999999.0
2008-10-16 01:21:00,1.949,1.9492,1.9488,1.9488,1812999999.0
2008-10-16 01:22:00,1.9489,1.9495,1.9488,1.9492,1812999999.0
2008-10-16 01:23:00,1.9493,1.9498,1.9491,1.9491,1812999999.0
2008-10-16 01:24:00,1.9492,1.94965,1.949,1.94965,1924400007.0
2008-10-16 01:25:00,1.9498,1.9498,1.9487,1.9487,555500009.0
2008-10-16 01:26:00,1.949,1.94915,1.949,1.949,555500009.0
2008-10-16 01:27:00,1.9489,1.949,1.9489,1.949,582800005.0
2008-10-16 01:28:00,1.949,1.949,1.949,1.949,553000009.0
2008-10-16 01:29:00,1.9477,1.9478,1.9472,1.9476,473600007.0
2008-10-16 01:30:00,1.9478,1.9478,1.9477,1.9477,473600007.0
2008-10-16 01:31:00,1.94775,1.94775,1.9475,1.94765,1519499992.0
2008-10-16 01:32:00,1.94775,1.94775,1.94755,1.9477,1788100032.0
2008-10-16 01:33:00,1.948,1.9495,1.9474,1.9481,980100011.0
2008-10-16 01:34:00,1.94775,1.9482,1.94775,1.9478,980100011.0
2008-10-16 01:35:00,1.9479,1.94825,1.9478,1.94785,1515100014.0
2008-10-16 01:36:00,1.9475,1.9492,1.9472,1.9481,88699997.0
2008-10-16 01:37:00,1.9482,1.9489,1.9482,1.9487,88699997.0
2008-10-16 01:38:00,1.9488,1.9488,1.9481,1.9481,88699997.0
2008-10-16 01:39:00,1.9482,1.9485,1.9477,1.9477,88699997.0
2008-10-16 01:40:00,1.9476,1.9479,1.9462,1.9462,88699997.0
2008-10-16 01:41:00,1.9461,1.9462,1.9457,1.9462,88699997.0
2008-10-16 01:42:00,1.9461,1.947,1.9461,1.947,88699997.0
2008-10-16 01:43:00,1.9471,1.9474,1.9467,1.9469,88699997.0
2008-10-16 01:44:00,1.947,1.9474,1.9468,1.9471,88699997.0
2008-10-16 01:45:00,1.9473,1.9481,1.9472,1.9474,88699997.0
2008-10-16 01:46:00,1.9475,1.9475,1.9475,1.9475,88699997.0
2008-10-16 01:47:00,1.9474,1.9479,1.9471,1.9477,1656400016.0
2008-10-16 01:48:00,1.9478,1.9483,1.9477,1.9482,1656400016.0
2008-10-16 01:49:00,1.9484,1.9488,1.9483,1.9486,1656400016.0
2008-10-16 01:50:00,1.9485,1.9485,1.9481,1.9485,1656400016.0
2008-10-16 01:51:00,1.9483,1.9484,1.948,1.9484,1902300029.0
2008-10-16 01:52:00,1.94845,1.94875,1.94845,1.94855,1220200004.0
2008-10-16 01:53:00,1.9483,1.9485,1.9477,1.9477,290599998.0
2008-10-16 01:54:00,1.9482,1.94835,1.9482,1.9482,290599998.0
2008-10-16 01:55:00,1.9483,1.9484,1.9482,1.9482,235199997.0
2008-10-16 01:56:00,1.9483,1.9485,1.9482,1.9485,2093499962.0
2008-10-16 01:57:00,1.94835,1.94895,1.9482,1.9489,2093499962.0
2008-10-16 01:58:00,1.9487,1.9492,1.9487,1.9491,1679499967.0
2008-10-16 01:59:00,1.94935,1.94935,1.94855,1.9487,1679499967.0
2008-10-16 02:00:00,1.9487,1.9487,1.9487,1.9487,965299984.0
2008-10-16 02:01:00,1.9494,1.9496,1.9485,1.9487,1674399976.0
2008-10-16 02:02:00,1.9487,1.9487,1.9487,1.9487,217199996.0
2008-10-16 02:03:00,1.9487,1.94885,1.9487,1.94885,712699996.0
2008-10-16 02:04:00,1.9488,1.9489,1.9487,1.9487,2111599983.0
2008-10-16 02:05:00,1.9488,1.9493,1.9488,1.9493,1450400034.0
2008-10-16 02:06:00,1.95,1.9518,1.95,1.9514,1933199996.0
2008-10-16 02:07:00,1.9513,1.9513,1.9495,1.9495,1933199996.0
2008-10-16 02:08:00,1.9496,1.9497,1.949,1.9492,1933199996.0
2008-10-16 02:09:00,1.9495,1.9501,1.9489,1.9491,1933199996.0
2008-10-16 02:10:00,1.949,1.9504,1.9487,1.9504,1933199996.0
2008-10-16 02:11:00,1.9505,1.9508,1.95,1.9505,1933199996.0
2008-10-16 02:12:00,1.9501,1.9511,1.9501,1.9507,1933199996.0
2008-10-16 02:13:00,1.9514,1.9526,1.9512,1.9526,1738299976.0
2008-10-16 02:14:00,1.9528,1.9529,1.9523,1.9527,1738299976.0
2008-10-16 02:15:00,1.95275,1.95295,1.9527,1.95295,1738299976.0
2008-10-16 02:16:00,1.9531,1.9533,1.9522,1.9528,297174988.0
2008-10-16 02:17:00,1.9527,1.9527,1.9527,1.9527,297174988.0
2008-10-16 02:18:00,1.95275,1.9531,1.95275,1.9529,1423700013.0
2008-10-16 02:19:00,1.9529,1.9529,1.9529,1.9529,886399991.0
2008-10-16 02:20:00,1.95199,1.95262,1.95199,1.95244,773099988.0
2008-10-16 02:21:00,1.9529,1.9529,1.9527,1.9529,1680799974.0
2008-10-16 02:22:00,1.9528,1.9529,1.9523,1.9529,1105999993.0
2008-10-16 02:23:00,1.953,1.9533,1.9528,1.9529,1105999993.0
2008-10-16 02:24:00,1.9529,1.9529,1.9529,1.9529,522999990.0
2008-10-16 02:25:00,1.9527,1.9532,1.9527,1.9532,1784099976.0
2008-10-16 02:26:00,1.9538,1.9542,1.9528,1.9534,1784099976.0
2008-10-16 02:27:00,1.9531,1.9543,1.9527,1.9542,1784099976.0
2008-10-16 02:28:00,1.9541,1.9543,1.9541,1.9542,1784099976.0
2008-10-16 02:29:00,1.9538,1.9543,1.9533,1.9542,1784099976.0
2008-10-16 02:30:00,1.95355,1.9537,1.95355,1.9537,1784099976.0
2008-10-16 02:31:00,1.9541,1.9545,1.9529,1.9537,192599999.0
2008-10-16 02:32:00,1.9542,1.9546,1.9535,1.9544,192599999.0
2008-10-16 02:33:00,1.9546,1.9555,1.9545,1.9554,192599999.0
2008-10-16 02:34:00,1.9553,1.9579,1.9551,1.9559,192599999.0
2008-10-16 02:35:00,1.956,1.958,1.9555,1.9568,192599999.0
2008-10-16 02:36:00,1.9567,1.9567,1.9562,1.9564,192599999.0
2008-10-16 02:37:00,1.9563,1.9566,1.9562,1.9562,192599999.0
2008-10-16 02:38:00,1.9567,1.9567,1.9567,1.9567,192599999.0
2008-10-16 02:39:00,1.956,1.9575,1.956,1.9574,1724199990.0
2008-10-16 02:40:00,1.95705,1.9576,1.95705,1.95755,1724199990.0
2008-10-16 02:41:00,1.958,1.958,1.957,1.9576,1668975012.0
2008-10-16 02:42:00,1.9577,1.9595,1.9575,1.959,1668975012.0
2008-10-16 02:43:00,1.9591,1.9599,1.9585,1.959,1668975012.0
2008-10-16 02:44:00,1.9589,1.9618,1.9587,1.9618,1668975012.0
2008-10-16 02:45:00,1.962,1.9638,1.9617,1.9623,1668975012.0
2008-10-16 02:46:00,1.9626,1.963,1.9606,1.9621,1668975012.0
2008-10-16 02:47:00,1.9622,1.9622,1.9607,1.9613,1668975012.0
2008-10-16 02:48:00,1.9612,1.9618,1.9605,1.9617,1668975012.0
2008-10-16 02:49:00,1.9618,1.962,1.96,1.9606,1668975012.0
2008-10-16 02:50:00,1.9604,1.9605,1.9592,1.9602,1668975012.0
2008-10-16 02:51:00,1.9604,1.9609,1.9589,1.9609,1668975012.0
2008-10-16 02:52:00,1.9606,1.9616,1.9599,1.9615,1668975012.0
2008-10-16 02:53:00,1.9616,1.9616,1.9609,1.9615,1668975012.0
2008-10-16 02:54:00,1.9616,1.9621,1.9614,1.9617,1668975012.0
2008-10-16 02:55:00,1.9618,1.9628,1.9615,1.9623,1668975012.0
2008-10-16 02:56:00,1.9621,1.9621,1.9619,1.9619,1668975012.0
2008-10-16 02:57:00,1.9619,1.9619,1.9619,1.9619,1071399968.0
2008-10-16 02:58:00,1.9619,1.9619,1.9619,1.9619,788199996.0
2008-10-16 02:59:00,1.9619,1.9619,1.9619,1.9619,200900002.0
2008-10-16 03:00:00,1.9618,1.9618,1.9607,1.9611,459300003.0
2008-10-16 03:01:00,1.9613,1.9619,1.961,1.9618,459300003.0
2008-10-16 03:02:00,1.9622,1.9624,1.962,1.9621,459300003.0
2008-10-16 03:03:00,1.9615,1.9615,1.9615,1.9615,459300003.0
2008-10-16 03:04:00,1.9615,1.9615,1.9615,1.9615,1188500015.0
2008-10-16 03:05:00,1.9609,1.9622,1.9599,1.9599,1948824984.0
2008-10-16 03:06:00,1.9601,1.9605,1.9596,1.9605,1948824984.0
2008-10-16 03:07:00,1.96005,1.9606,1.95985,1.96015,1948824984.0
2008-10-16 03:08:00,1.9608,1.9611,1.9604,1.9604,2115199983.0
2008-10-16 03:09:00,1.9605,1.9607,1.9603,1.9603,2115199983.0
2008-10-16 03:10:00,1.9602,1.9605,1.9601,1.9601,2115199983.0
2008-10-16 03:11:00,1.96,1.9602,1.9595,1.9601,2115199983.0
2008-10-16 03:12:00,1.96,1.9605,1.96,1.9603,2115199983.0
2008-10-16 03:13:00,1.9603,1.9603,1.9599,1.9602,420900002.0
2008-10-16 03:14:00,1.9602,1.9603,1.96,1.9603,948800011.0
2008-10-16 03:15:00,1.9605,1.96055,1.96045,1.96055,627899998.0
2008-10-16 03:16:00,1.96055,1.96055,1.9599,1.9599,648299999.0
2008-10-16 03:17:00,1.96,1.9606,1.96,1.9605,1790374972.0
2008-10-16 03:18:00,1.9606,1.9606,1.9605,1.9605,451100014.0
2008-10-16 03:19:00,1.9607,1.9609,1.96,1.9603,2064400049.0
2008-10-16 03:20:00,1.9602,1.9609,1.9602,1.9609,2064400049.0
2008-10-16 03:21:00,1.9608,1.9619,1.9603,1.9615,2064400049.0
2008-10-16 03:22:00,1.9614,1.9623,1.9609,1.962,2064400049.0
2008-10-16 03:23:00,1.9617,1.9623,1.9612,1.9613,2064400049.0
2008-10-16 03:24:00,1.9612,1.9612,1.961,1.961,2064400049.0
2008-10-16 03:25:00,1.961,1.9612,1.961,1.9612,1883100016.0
2008-10-16 03:26:00,1.9617,1.9623,1.9612,1.9617,1911100014.0
2008-10-16 03:27:00,1.9616,1.962,1.9601,1.9613,1911100014.0
2008-10-16 03:28:00,1.9614,1.9614,1.96,1.9608,1911100014.0
2008-10-16 03:29:00,1.9611,1.9611,1.9597,1.96085,1911100014.0
2008-10-16 03:30:00,1.96105,1.96105,1.9605,1.9605,533700013.0
2008-10-16 03:31:00,1.9609,1.9609,1.9588,1.9602,1846350025.0
2008-10-16 03:32:00,1.9603,1.9611,1.9593,1.9607,1846350025.0
2008-10-16 03:33:00,1.9592,1.9606,1.9592,1.96,1846350025.0
2008-10-16 03:34:00,1.96,1.96065,1.96,1.96035,1846350025.0
2008-10-16 03:35:00,1.9603,1.96035,1.9602,1.96035,771775003.0
2008-10-16 03:36:00,1.96035,1.9616,1.96035,1.96135,2134675010.0
2008-10-16 03:37:00,1.9613,1.9613,1.9609,1.9609,1936999992.0
2008-10-16 03:38:00,1.9602,1.9609,1.9601,1.9606,2033175003.0
2008-10-16 03:39:00,1.9607,1.9607,1.9593,1.9595,2033175003.0
2008-10-16 03:40:00,1.9596,1.9599,1.9594,1.9599,2033175003.0
2008-10-16 03:41:00,1.96,1.9601,1.9593,1.9595,2033175003.0
2008-10-16 03:42:00,1.9597,1.9602,1.9589,1.9595,2033175003.0
2008-10-16 03:43:00,1.9594,1.9597,1.9586,1.9595,2033175003.0
2008-10-16 03:44:00,1.9592,1.9594,1.9592,1.9592,2033175003.0
2008-10-16 03:45:00,1.9592,1.9595,1.9592,1.9594,1660000000.0
2008-10-16 03:46:00,1.9593,1.9602,1.959,1.96,1660000000.0
2008-10-16 03:47:00,1.9599,1.9607,1.9595,1.9606,1660000000.0
2008-10-16 03:48:00,1.9597,1.9603,1.9596,1.9596,1660000000.0
2008-10-16 03:49:00,1.96,1.9605,1.9593,1.9604,991799973.0
2008-10-16 03:50:00,1.9603,1.9604,1.9591,1.9599,991799973.0
2008-10-16 03:51:00,1.9598,1.9598,1.9598,1.9598,991799973.0
2008-10-16 03:52:00,1.9601,1.9603,1.9589,1.9594,1066400023.0
2008-10-16 03:53:00,1.9596,1.9617,1.9592,1.9617,1066400023.0
2008-10-16 03:54:00,1.9618,1.9618,1.9607,1.9612,1066400023.0
2008-10-16 03:55:00,1.961,1.9614,1.9605,1.9611,1066400023.0
2008-10-16 03:56:00,1.961,1.9629,1.9606,1.9626,1066400023.0
2008-10-16 03:57:00,1.9627,1.9627,1.9616,1.962,1066400023.0
2008-10-16 03:58:00,1.96175,1.96195,1.9617,1.96195,1066400023.0
2008-10-16 03:59:00,1.9621,1.9625,1.9617,1.9624,1981274981.0
2008-10-16 04:00:00,1.96235,1.96235,1.96175,1.96225,1981274981.0
2008-10-16 04:01:00,1.9622,1.9645,1.9621,1.9645,646199996.0
2008-10-16 04:02:00,1.9644,1.9664,1.9643,1.9663,646199996.0
2008-10-16 04:03:00,1.9662,1.9664,1.9651,1.9656,646199996.0
2008-10-16 04:04:00,1.9655,1.967,1.9655,1.9669,646199996.0
2008-10-16 04:05:00,1.967,1.967,1.9641,1.9643,646199996.0
2008-10-16 04:06:00,1.9644,1.9652,1.9632,1.9652,646199996.0
2008-10-16 04:07:00,1.9654,1.9666,1.9651,1.966,646199996.0
2008-10-16 04:08:00,1.9662,1.9667,1.9655,1.9658,646199996.0
2008-10-16 04:09:00,1.9661,1.9661,1.9661,1.9661,646199996.0
2008-10-16 04:10:00,1.9653,1.9656,1.9645,1.9649,1988499992.0
2008-10-16 04:11:00,1.9652,1.9656,1.9647,1.9655,1988499992.0
2008-10-16 04:12:00,1.9656,1.9667,1.9655,1.9661,1988499992.0
2008-10-16 04:13:00,1.9666,1.9672,1.9642,1.9646,1988499992.0
2008-10-16 04:14:00,1.965,1.965,1.9637,1.9646,1988499992.0
2008-10-16 04:15:00,1.9645,1.965,1.9642,1.9642,1988499992.0
2008-10-16 04:16:00,1.9641,1.9645,1.9631,1.9645,1988499992.0
2008-10-16 04:17:00,1.9644,1.9644,1.9632,1.9637,1988499992.0
2008-10-16 04:18:00,1.9642,1.9647,1.9632,1.9638,1988499992.0
2008-10-16 04:19:00,1.9637,1.9646,1.9633,1.9637,1988499992.0
2008-10-16 04:20:00,1.9639,1.9646,1.9635,1.9644,1988499992.0
2008-10-16 04:21:00,1.964,1.9645,1.963,1.9638,1988499992.0
2008-10-16 04:22:00,1.9637,1.9642,1.9632,1.9641,1988499992.0
2008-10-16 04:23:00,1.96395,1.9643,1.9636,1.9637,1988499992.0
2008-10-16 04:24:00,1.9639,1.964,1.9627,1.963,1787800015.0
2008-10-16 04:25:00,1.9631,1.9633,1.9621,1.963,1787800015.0
2008-10-16 04:26:00,1.9633,1.9633,1.9623,1.96235,1787800015.0
2008-10-16 04:27:00,1.9626,1.9626,1.9621,1.9623,721600006.0
2008-10-16 04:28:00,1.962,1.9631,1.9619,1.9626,721600006.0
2008-10-16 04:29:00,1.9625,1.9631,1.9621,1.9627,721600006.0
2008-10-16 04:30:00,1.9628,1.9629,1.9625,1.9628,721600006.0
2008-10-16 04:31:00,1.963,1.9631,1.9612,1.9624,721600006.0
2008-10-16 04:32:00,1.9612,1.9627,1.9612,1.9621,721600006.0
2008-10-16 04:33:00,1.9622,1.9627,1.9616,1.9623,721600006.0
2008-10-16 04:34:00,1.9624,1.9624,1.9624,1.9624,721600006.0
2008-10-16 04:35:00,1.9624,1.9628,1.9624,1.9625,1317700000.0
2008-10-16 04:36:00,1.96255,1.96275,1.9623,1.96275,838600003.0
2008-10-16 04:37:00,1.96265,1.9631,1.9624,1.9631,1728574989.0
2008-10-16 04:38:00,1.9631,1.9631,1.9626,1.9626,1084899997.0
2008-10-16 04:39:00,1.9626,1.9628,1.9626,1.9628,906600001.0
2008-10-16 04:40:00,1.9629,1.9635,1.9629,1.9635,1042600009.0
2008-10-16 04:41:00,1.9635,1.96425,1.9633,1.9642,979900019.0
2008-10-16 04:42:00,1.9645,1.9651,1.9643,1.965,1410075005.0
2008-10-16 04:43:00,1.9649,1.9654,1.9646,1.9646,1410075005.0
2008-10-16 04:44:00,1.9645,1.9652,1.9645,1.9649,1410075005.0
2008-10-16 04:45:00,1.9648,1.96555,1.9648,1.96535,1410075005.0
2008-10-16 04:46:00,1.96535,1.96535,1.96505,1.96505,979700021.0
2008-10-16 04:47:00,1.96525,1.96525,1.9645,1.9649,1526075005.0
2008-10-16 04:48:00,1.9648,1.96505,1.9647,1.96475,1426674993.0
2008-10-16 04:49:00,1.9648,1.96485,1.9646,1.9646,1448300006.0
2008-10-16 04:50:00,1.9648,1.9651,1.9645,1.96465,1440500014.0
2008-10-16 04:51:00,1.9653,1.9659,1.9653,1.9657,602175008.0
2008-10-16 04:52:00,1.9658,1.966,1.965,1.965,602175008.0
2008-10-16 04:53:00,1.9649,1.9658,1.9645,1.9658,602175008.0
2008-10-16 04:54:00,1.96555,1.96565,1.96545,1.96545,602175008.0
2008-10-16 04:55:00,1.9654,1.9655,1.9651,1.9651,1502100009.0
2008-10-16 04:56:00,1.9642,1.9643,1.9636,1.9643,506099999.0
2008-10-16 04:57:00,1.96425,1.96425,1.9638,1.9639,506099999.0
2008-10-16 04:58:00,1.9644,1.9644,1.9637,1.9639,1883899994.0
2008-10-16 04:59:00,1.964,1.9643,1.9636,1.9637,1883899994.0
2008-10-16 05:00:00,1.9638,1.9643,1.9638,1.9642,1883899994.0
2008-10-16 05:01:00,1.9639,1.9642,1.9631,1.9631,1883899994.0
2008-10-16 05:02:00,1.9632,1.9639,1.9632,1.9633,1883899994.0
2008-10-16 05:03:00,1.9633,1.9635,1.9633,1.9633,1883899994.0
2008-10-16 05:04:00,1.9633,1.9633,1.9633,1.9633,583800012.0
2008-10-16 05:05:00,1.9633,1.9633,1.9632,1.9633,604300004.0
2008-10-16 05:06:00,1.9633,1.9633,1.9631,1.9633,821300004.0
2008-10-16 05:07:00,1.9629,1.9642,1.9629,1.9635,1005500015.0
2008-10-16 05:08:00,1.9633,1.9633,1.9633,1.9633,1005500015.0
2008-10-16 05:09:00,1.9633,1.9638,1.9616,1.9627,455200012.0
2008-10-16 05:10:00,1.9629,1.9635,1.9614,1.9628,455200012.0
2008-10-16 05:11:00,1.9629,1.9635,1.9627,1.9632,455200012.0
2008-10-16 05:12:00,1.96285,1.96305,1.96285,1.96305,455200012.0
2008-10-16 05:13:00,1.9637,1.9639,1.9633,1.9636,994800017.0
2008-10-16 05:14:00,1.9636,1.9636,1.96285,1.96315,994800017.0
2008-10-16 05:15:00,1.963,1.9637,1.9629,1.9637,1287000010.0
2008-10-16 05:16:00,1.9635,1.96415,1.96325,1.96345,1287000010.0
2008-10-16 05:17:00,1.9635,1.96405,1.9635,1.96395,1644699977.0
2008-10-16 05:18:00,1.9644,1.9649,1.9643,1.9647,987050001.0
2008-10-16 05:19:00,1.9644,1.96505,1.96415,1.9649,987050001.0
2008-10-16 05:20:00,1.9649,1.9649,1.96425,1.96425,1369874990.0
2008-10-16 05:21:00,1.9644,1.9645,1.9644,1.9645,454975006.0
2008-10-16 05:22:00,1.9646,1.9646,1.9644,1.96455,320799995.0
2008-10-16 05:23:00,1.9646,1.965,1.9644,1.965,544500006.0
2008-10-16 05:24:00,1.96495,1.965,1.96495,1.96495,177199997.0
2008-10-16 05:25:00,1.965,1.9652,1.9643,1.9646,1933699978.0
2008-10-16 05:26:00,1.9641,1.9661,1.964,1.9654,1933699978.0
2008-10-16 05:27:00,1.9652,1.9654,1.9642,1.9651,1933699978.0
2008-10-16 05:28:00,1.9651,1.96585,1.9651,1.9658,1933699978.0
2008-10-16 05:29:00,1.96575,1.96725,1.96565,1.96705,1658899996.0
2008-10-16 05:30:00,1.9669,1.9689,1.9669,1.96875,2006000013.0
2008-10-16 05:31:00,1.9687,1.9697,1.9687,1.9695,1269375003.0
2008-10-16 05:32:00,1.9695,1.9696,1.9684,1.9686,1611175018.0
2008-10-16 05:33:00,1.9687,1.9689,1.9679,1.9686,1611175018.0
2008-10-16 05:34:00,1.96835,1.96855,1.9679,1.9679,1611175018.0
2008-10-16 05:35:00,1.9676,1.96765,1.9676,1.9676,2128199997.0
2008-10-16 05:36:00,1.9676,1.9684,1.9669,1.967,2132899971.0
2008-10-16 05:37:00,1.9669,1.9682,1.9665,1.9682,2132899971.0
2008-10-16 05:38:00,1.9683,1.9694,1.968,1.9685,2132899971.0
2008-10-16 05:39:00,1.9686,1.9686,1.9668,1.9672,2132899971.0
2008-10-16 05:40:00,1.9671,1.9682,1.9669,1.9681,2132899971.0
2008-10-16 05:41:00,1.9674,1.96755,1.9669,1.9671,2132899971.0
2008-10-16 05:42:00,1.9675,1.9675,1.9666,1.9669,1142524991.0
2008-10-16 05:43:00,1.967,1.9673,1.9662,1.9673,1142524991.0
2008-10-16 05:44:00,1.9677,1.9682,1.9664,1.9672,1142524991.0
2008-10-16 05:45:00,1.968,1.9688,1.9673,1.9681,1142524991.0
2008-10-16 05:46:00,1.9679,1.9684,1.9679,1.9684,1142524991.0
2008-10-16 05:47:00,1.96825,1.96965,1.96805,1.9691,839400004.0
2008-10-16 05:48:00,1.9692,1.9692,1.9681,1.9685,1874599989.0
2008-10-16 05:49:00,1.9683,1.9687,1.9672,1.9682,1034400010.0
2008-10-16 05:50:00,1.968,1.968,1.966,1.9669,1034400010.0
2008-10-16 05:51:00,1.96665,1.96665,1.96645,1.9666,1034400010.0
2008-10-16 05:52:00,1.9665,1.96725,1.9665,1.96725,1028500003.0
2008-10-16 05:53:00,1.96745,1.9679,1.9674,1.96755,2045474989.0
2008-10-16 05:54:00,1.9679,1.9684,1.9679,1.9684,934725002.0
2008-10-16 05:55:00,1.96785,1.9681,1.96785,1.96805,934725002.0
2008-10-16 05:56:00,1.9684,1.9687,1.9664,1.9667,2001100045.0
2008-10-16 05:57:00,1.9666,1.9668,1.9659,1.966,2001100045.0
2008-10-16 05:58:00,1.9661,1.9663,1.9657,1.9662,2001100045.0
2008-10-16 05:59:00,1.9665,1.9667,1.9654,1.9664,2001100045.0
2008-10-16 06:00:00,1.9661,1.9663,1.9658,1.9659,2001100045.0
2008-10-16 06:01:00,1.9659,1.96645,1.9659,1.96645,602900000.0
2008-10-16 06:02:00,1.9667,1.968,1.9667,1.968,1174200011.0
2008-10-16 06:03:00,1.9679,1.9682,1.9674,1.9675,1174200011.0
2008-10-16 06:04:00,1.9673,1.9673,1.9669,1.96725,1174200011.0
2008-10-16 06:05:00,1.96715,1.9672,1.9668,1.9671,749400024.0
2008-10-16 06:06:00,1.9672,1.9672,1.9668,1.9671,457200012.0
2008-10-16 06:07:00,1.96675,1.9671,1.96675,1.9668,1667675033.0
2008-10-16 06:08:00,1.9667,1.9667,1.9667,1.9667,123500000.0
2008-10-16 06:09:00,1.9668,1.9686,1.9668,1.9685,1860199986.0
2008-10-16 06:10:00,1.9684,1.9684,1.9681,1.9681,1860199986.0
2008-10-16 06:11:00,1.968,1.9692,1.9668,1.9674,1860199986.0
2008-10-16 06:12:00,1.9672,1.9672,1.9668,1.9671,1860199986.0
2008-10-16 06:13:00,1.967,1.968,1.9661,1.9662,1860199986.0
2008-10-16 06:14:00,1.9659,1.966,1.9652,1.9657,1860199986.0
2008-10-16 06:15:00,1.96535,1.96535,1.9645,1.9646,1860199986.0
2008-10-16 06:16:00,1.9648,1.9653,1.9645,1.9653,890799996.0
2008-10-16 06:17:00,1.9654,1.9655,1.9639,1.964,890799996.0
2008-10-16 06:18:00,1.9641,1.9655,1.9641,1.9654,890799996.0
2008-10-16 06:19:00,1.9655,1.966,1.9644,1.9653,890799996.0
2008-10-16 06:20:00,1.9651,1.96525,1.9651,1.9652,890799996.0
2008-10-16 06:21:00,1.9657,1.9658,1.9653,1.9654,1309300005.0
2008-10-16 06:22:00,1.9653,1.9656,1.9651,1.9654,1309300005.0
2008-10-16 06:23:00,1.9656,1.9657,1.9655,1.9656,1309300005.0
2008-10-16 06:24:00,1.9657,1.9659,1.9653,1.9655,1309300005.0
2008-10-16 06:25:00,1.9654,1.9661,1.9651,1.9661,1309300005.0
2008-10-16 06:26:00,1.9659,1.9688,1.9658,1.9673,1309300005.0
2008-10-16 06:27:00,1.9668,1.9682,1.9666,1.9668,1309300005.0
2008-10-16 06:28:00,1.9669,1.9698,1.9665,1.9696,1309300005.0
2008-10-16 06:29:00,1.9697,1.9697,1.9681,1.9684,1309300005.0
2008-10-16 06:30:00,1.9681,1.969,1.968,1.9686,1309300005.0
2008-10-16 06:31:00,1.9685,1.97,1.9682,1.9693,1309300005.0
2008-10-16 06:32:00,1.9697,1.9708,1.9691,1.9703,1309300005.0
2008-10-16 06:33:00,1.9698,1.9707,1.9694,1.9697,1309300005.0
2008-10-16 06:34:00,1.9698,1.9703,1.9697,1.9699,1309300005.0
2008-10-16 06:35:00,1.97,1.9705,1.9698,1.9705,1309300005.0
2008-10-16 06:36:00,1.9707,1.976,1.9706,1.9748,1309300005.0
2008-10-16 06:37:00,1.9755,1.9756,1.9735,1.9736,1309300005.0
2008-10-16 06:38:00,1.9735,1.9744,1.9716,1.9744,1309300005.0
2008-10-16 06:39:00,1.9746,1.9775,1.9734,1.9767,1309300005.0
2008-10-16 06:40:00,1.9763,1.9768,1.9758,1.9763,1309300005.0
2008-10-16 06:41:00,1.9762,1.9768,1.9738,1.9748,1309300005.0
2008-10-16 06:42:00,1.9747,1.9749,1.9733,1.9746,1309300005.0
2008-10-16 06:43:00,1.9747,1.9754,1.9732,1.9736,1309300005.0
2008-10-16 06:44:00,1.9735,1.9735,1.9725,1.9731,1309300005.0
2008-10-16 06:45:00,1.973,1.9734,1.9716,1.9724,1309300005.0
2008-10-16 06:46:00,1.9727,1.9739,1.9726,1.9736,1309300005.0
2008-10-16 06:47:00,1.9737,1.9743,1.9731,1.9743,1309300005.0
2008-10-16 06:48:00,1.9745,1.9768,1.9739,1.9758,1309300005.0
2008-10-16 06:49:00,1.9759,1.9773,1.9754,1.9754,1309300005.0
2008-10-16 06:50:00,1.976,1.9767,1.9748,1.9756,1309300005.0
2008-10-16 06:51:00,1.9755,1.9796,1.9755,1.9773,1309300005.0
2008-10-16 06:52:00,1.9774,1.9795,1.977,1.9785,1309300005.0
2008-10-16 06:53:00,1.9786,1.9786,1.9773,1.9777,1309300005.0
2008-10-16 06:54:00,1.9778,1.9781,1.9769,1.9776,1309300005.0
2008-10-16 06:55:00,1.9773,1.9773,1.9761,1.9761,1309300005.0
2008-10-16 06:56:00,1.976,1.9764,1.9753,1.9756,1309300005.0
2008-10-16 06:57:00,1.976,1.976,1.976,1.976,1309300005.0
2008-10-16 06:58:00,1.9755,1.9755,1.9741,1.9744,1691900037.0
2008-10-16 06:59:00,1.9747,1.9752,1.9737,1.9743,1691900037.0
2008-10-16 07:00:00,1.9749,1.9749,1.9748,1.9749,1691900037.0
2008-10-16 07:01:00,1.9748,1.9772,1.9744,1.977,958699986.0
2008-10-16 07:02:00,1.9769,1.9775,1.9756,1.9772,958699986.0
2008-10-16 07:03:00,1.977,1.977,1.9751,1.9757,958699986.0
2008-10-16 07:04:00,1.9758,1.9759,1.9747,1.975,958699986.0
2008-10-16 07:05:00,1.9749,1.9751,1.9741,1.9749,958699986.0
2008-10-16 07:06:00,1.9748,1.9754,1.9739,1.9752,958699986.0
2008-10-16 07:07:00,1.9749,1.9759,1.9748,1.9754,958699986.0
2008-10-16 07:08:00,1.9756,1.9792,1.9751,1.9781,958699986.0
2008-10-16 07:09:00,1.978,1.9785,1.9773,1.9785,958699986.0
2008-10-16 07:10:00,1.9783,1.9791,1.9774,1.9791,958699986.0
2008-10-16 07:11:00,1.9792,1.9796,1.9777,1.9793,958699986.0
2008-10-16 07:12:00,1.9792,1.9799,1.9778,1.9791,958699986.0
2008-10-16 07:13:00,1.9796,1.981,1.9789,1.981,958699986.0
2008-10-16 07:14:00,1.9812,1.9812,1.979,1.98,958699986.0
2008-10-16 07:15:00,1.9798,1.9798,1.9784,1.9792,958699986.0
2008-10-16 07:16:00,1.9791,1.9792,1.9763,1.9772,958699986.0
2008-10-16 07:17:00,1.9773,1.9775,1.9763,1.9765,958699986.0
2008-10-16 07:18:00,1.9764,1.978,1.9762,1.9763,958699986.0
2008-10-16 07:19:00,1.9765,1.9786,1.9762,1.9777,958699986.0
2008-10-16 07:20:00,1.9767,1.9777,1.9765,1.9776,958699986.0
2008-10-16 07:21:00,1.9777,1.9782,1.9774,1.9774,958699986.0
2008-10-16 07:22:00,1.9773,1.9791,1.9771,1.9791,958699986.0
2008-10-16 07:23:00,1.9787,1.9789,1.9782,1.9789,958699986.0
2008-10-16 07:24:00,1.979,1.9793,1.9784,1.9789,958699986.0
2008-10-16 07:25:00,1.9788,1.9788,1.9784,1.9786,958699986.0
2008-10-16 07:26:00,1.9787,1.979,1.9777,1.979,958699986.0
2008-10-16 07:27:00,1.9788,1.9794,1.9783,1.9787,958699986.0
2008-10-16 07:28:00,1.9788,1.979,1.9779,1.9779,958699986.0
2008-10-16 07:29:00,1.978,1.9791,1.9779,1.9788,958699986.0
2008-10-16 07:30:00,1.9787,1.979,1.9782,1.9784,958699986.0
2008-10-16 07:31:00,1.9783,1.9798,1.9783,1.9798,958699986.0
2008-10-16 07:32:00,1.9795,1.9801,1.9787,1.9791,958699986.0
2008-10-16 07:33:00,1.979,1.9801,1.9787,1.9798,958699986.0
2008-10-16 07:34:00,1.9795,1.9809,1.9795,1.9808,958699986.0
2008-10-16 07:35:00,1.9809,1.982,1.9808,1.981,958699986.0
2008-10-16 07:36:00,1.9812,1.9829,1.9812,1.9829,958699986.0
2008-10-16 07:37:00,1.9828,1.9846,1.9828,1.9841,958699986.0
2008-10-16 07:38:00,1.9842,1.9848,1.9827,1.9828,958699986.0
2008-10-16 07:39:00,1.9826,1.9839,1.9808,1.981,958699986.0
2008-10-16 07:40:00,1.9811,1.9818,1.9794,1.9795,958699986.0
2008-10-16 07:41:00,1.9793,1.9803,1.9777,1.9777,958699986.0
2008-10-16 07:42:00,1.9778,1.9797,1.9777,1.9792,958699986.0
2008-10-16 07:43:00,1.9793,1.98,1.9786,1.9789,958699986.0
2008-10-16 07:44:00,1.979,1.9793,1.9785,1.9786,958699986.0
2008-10-16 07:45:00,1.9785,1.9786,1.9775,1.9776,958699986.0
2008-10-16 07:46:00,1.9777,1.9784,1.9768,1.9771,958699986.0
2008-10-16 07:47:00,1.9769,1.9778,1.9767,1.9776,958699986.0
2008-10-16 07:48:00,1.9775,1.9776,1.9762,1.9772,958699986.0
2008-10-16 07:49:00,1.9771,1.978,1.9769,1.9773,958699986.0
2008-10-16 07:50:00,1.9772,1.9772,1.9768,1.9769,958699986.0
2008-10-16 07:51:00,1.9768,1.977,1.9755,1.9764,958699986.0
2008-10-16 07:52:00,1.9762,1.9768,1.975,1.9765,958699986.0
2008-10-16 07:53:00,1.9772,1.9772,1.9761,1.9764,958699986.0
2008-10-16 07:54:00,1.9762,1.9762,1.9744,1.9754,958699986.0
2008-10-16 07:55:00,1.9751,1.9764,1.9751,1.9764,958699986.0
2008-10-16 07:56:00,1.9763,1.977,1.9751,1.9751,958699986.0
2008-10-16 07:57:00,1.9753,1.9761,1.9748,1.9761,958699986.0
2008-10-16 07:58:00,1.976,1.976,1.9744,1.9745,958699986.0
2008-10-16 07:59:00,1.9744,1.9753,1.9734,1.9736,958699986.0
2008-10-16 08:00:00,1.9732,1.9741,1.9728,1.9735,958699986.0
2008-10-16 08:01:00,1.9734,1.9736,1.9721,1.9734,958699986.0
2008-10-16 08:02:00,1.9732,1.9738,1.9712,1.9727,958699986.0
2008-10-16 08:03:00,1.9728,1.9729,1.9703,1.9704,958699986.0
2008-10-16 08:04:00,1.9707,1.9716,1.9698,1.9698,958699986.0
2008-10-16 08:05:00,1.9696,1.97,1.9689,1.9695,958699986.0
2008-10-16 08:06:00,1.9696,1.9717,1.9696,1.9716,958699986.0
2008-10-16 08:07:00,1.9714,1.9715,1.9706,1.9709,958699986.0
2008-10-16 08:08:00,1.9708,1.9709,1.9703,1.9706,958699986.0
2008-10-16 08:09:00,1.9708,1.9717,1.9707,1.9708,958699986.0
2008-10-16 08:10:00,1.9709,1.9709,1.9691,1.9702,958699986.0
2008-10-16 08:11:00,1.97,1.9705,1.9691,1.9697,958699986.0
2008-10-16 08:12:00,1.97,1.9718,1.9697,1.9703,958699986.0
2008-10-16 08:13:00,1.9708,1.9719,1.9702,1.9714,958699986.0
2008-10-16 08:14:00,1.9719,1.9728,1.971,1.9724,958699986.0
2008-10-16 08:15:00,1.9723,1.9742,1.9723,1.973,958699986.0
2008-10-16 08:16:00,1.9731,1.9739,1.9726,1.9737,958699986.0
2008-10-16 08:17:00,1.9736,1.9741,1.9725,1.9734,958699986.0
2008-10-16 08:18:00,1.9731,1.9743,1.9729,1.9732,958699986.0
2008-10-16 08:19:00,1.9733,1.9742,1.9728,1.9731,958699986.0
2008-10-16 08:20:00,1.9729,1.9729,1.9714,1.9722,958699986.0
2008-10-16 08:21:00,1.9723,1.9725,1.971,1.9715,958699986.0
2008-10-16 08:22:00,1.9714,1.9723,1.971,1.9716,958699986.0
2008-10-16 08:23:00,1.9717,1.9722,1.9707,1.9712,958699986.0
2008-10-16 08:24:00,1.9714,1.9714,1.9703,1.9709,958699986.0
2008-10-16 08:25:00,1.9708,1.9716,1.97,1.9707,958699986.0
2008-10-16 08:26:00,1.9704,1.9712,1.9704,1.9711,958699986.0
2008-10-16 08:27:00,1.9712,1.9716,1.9703,1.9707,958699986.0
2008-10-16 08:28:00,1.9708,1.9716,1.9702,1.9702,958699986.0
2008-10-16 08:29:00,1.9703,1.9704,1.9693,1.9699,958699986.0
2008-10-16 08:30:00,1.9698,1.9703,1.9692,1.9703,958699986.0
2008-10-16 08:31:00,1.9699,1.971,1.9699,1.971,958699986.0
2008-10-16 08:32:00,1.9711,1.9722,1.9711,1.9712,958699986.0
2008-10-16 08:33:00,1.9713,1.9722,1.9712,1.9713,958699986.0
2008-10-16 08:34:00,1.9715,1.9717,1.9712,1.9717,958699986.0
2008-10-16 08:35:00,1.9717,1.9721,1.9717,1.9721,958699986.0
2008-10-16 08:36:00,1.9721,1.9721,1.97105,1.9721,1872400003.0
2008-10-16 08:37:00,1.9716,1.9724,1.9713,1.9715,1400399965.0
2008-10-16 08:38:00,1.9714,1.9718,1.9713,1.9714,1400399965.0
2008-10-16 08:39:00,1.9715,1.9718,1.9704,1.9704,1400399965.0
2008-10-16 08:40:00,1.9705,1.9714,1.9701,1.9708,1400399965.0
2008-10-16 08:41:00,1.9711,1.9724,1.9705,1.9707,1400399965.0
2008-10-16 08:42:00,1.9706,1.9714,1.9704,1.9709,1400399965.0
2008-10-16 08:43:00,1.9708,1.9708,1.9699,1.9702,1400399965.0
2008-10-16 08:44:00,1.9701,1.9707,1.97,1.9704,1400399965.0
2008-10-16 08:45:00,1.9703,1.9711,1.9698,1.971,1400399965.0
2008-10-16 08:46:00,1.9711,1.9711,1.9704,1.9707,1400399965.0
2008-10-16 08:47:00,1.9708,1.9713,1.9697,1.9703,1400399965.0
2008-10-16 08:48:00,1.9702,1.9709,1.9697,1.9704,1400399965.0
2008-10-16 08:49:00,1.9703,1.9706,1.9698,1.9701,1400399965.0
2008-10-16 08:50:00,1.97,1.9709,1.9699,1.9709,1400399965.0
2008-10-16 08:51:00,1.9707,1.971,1.9696,1.9705,1400399965.0
2008-10-16 08:52:00,1.9706,1.9707,1.97,1.9703,1400399965.0
2008-10-16 08:53:00,1.9705,1.9713,1.9704,1.9709,1400399965.0
2008-10-16 08:54:00,1.9708,1.9711,1.9702,1.9703,1400399965.0
2008-10-16 08:55:00,1.9704,1.971,1.9702,1.9705,1400399965.0
2008-10-16 08:56:00,1.9706,1.9715,1.9701,1.9714,1400399965.0
2008-10-16 08:57:00,1.9712,1.9714,1.97,1.9702,1400399965.0
2008-10-16 08:58:00,1.9701,1.9706,1.9675,1.9676,1400399965.0
2008-10-16 08:59:00,1.9675,1.9678,1.9661,1.9669,1400399965.0
2008-10-16 09:00:00,1.9667,1.9668,1.9651,1.9666,1400399965.0
2008-10-16 09:01:00,1.9668,1.9692,1.9668,1.9689,1400399965.0
2008-10-16 09:02:00,1.9688,1.9698,1.9684,1.969,1400399965.0
2008-10-16 09:03:00,1.9691,1.9701,1.9682,1.9698,1400399965.0
2008-10-16 09:04:00,1.9697,1.9705,1.9693,1.9701,1400399965.0
2008-10-16 09:05:00,1.9702,1.9764,1.9698,1.9724,1400399965.0
2008-10-16 09:06:00,1.9723,1.9731,1.9717,1.9726,1400399965.0
2008-10-16 09:07:00,1.9725,1.9727,1.9714,1.9722,1400399965.0
2008-10-16 09:08:00,1.9721,1.9727,1.9712,1.972,1400399965.0
2008-10-16 09:09:00,1.9718,1.9734,1.9717,1.9733,1400399965.0
2008-10-16 09:10:00,1.9732,1.9735,1.9724,1.9726,1400399965.0
2008-10-16 09:11:00,1.9725,1.9725,1.9709,1.9717,1400399965.0
2008-10-16 09:12:00,1.9718,1.9724,1.9716,1.9718,1400399965.0
2008-10-16 09:13:00,1.972,1.9721,1.9704,1.9705,1400399965.0
2008-10-16 09:14:00,1.9706,1.9709,1.9683,1.969,1400399965.0
2008-10-16 09:15:00,1.9691,1.9698,1.9687,1.969,1400399965.0
2008-10-16 09:16:00,1.9693,1.9695,1.9676,1.9683,1400399965.0
2008-10-16 09:17:00,1.9685,1.9706,1.9682,1.9702,1400399965.0
2008-10-16 09:18:00,1.9701,1.9702,1.9685,1.969,1400399965.0
2008-10-16 09:19:00,1.9705,1.9715,1.9697,1.9698,1400399965.0
2008-10-16 09:20:00,1.9697,1.97,1.9684,1.9697,1400399965.0
2008-10-16 09:21:00,1.9696,1.9701,1.9691,1.9694,1400399965.0
2008-10-16 09:22:00,1.9695,1.9696,1.9678,1.9681,1400399965.0
2008-10-16 09:23:00,1.968,1.969,1.968,1.9686,1400399965.0
2008-10-16 09:24:00,1.9687,1.9699,1.9687,1.9697,1400399965.0
2008-10-16 09:25:00,1.9698,1.9722,1.9698,1.9721,1400399965.0
2008-10-16 09:26:00,1.972,1.9722,1.9702,1.9703,1400399965.0
2008-10-16 09:27:00,1.9704,1.9713,1.9702,1.971,1400399965.0
2008-10-16 09:28:00,1.9709,1.9709,1.9701,1.9702,1400399965.0
2008-10-16 09:29:00,1.9701,1.9706,1.9695,1.97,1400399965.0
2008-10-16 09:30:00,1.9699,1.9711,1.9694,1.971,1400399965.0
2008-10-16 09:31:00,1.9711,1.9711,1.9699,1.97,1400399965.0
2008-10-16 09:32:00,1.9699,1.97,1.9677,1.9685,1400399965.0
2008-10-16 09:33:00,1.9687,1.9695,1.9669,1.9675,1400399965.0
2008-10-16 09:34:00,1.9676,1.9687,1.9669,1.9687,1400399965.0
2008-10-16 09:35:00,1.9686,1.9686,1.9672,1.9679,1400399965.0
2008-10-16 09:36:00,1.968,1.9685,1.9668,1.9668,1400399965.0
2008-10-16 09:37:00,1.9667,1.9675,1.9664,1.9672,1400399965.0
2008-10-16 09:38:00,1.9673,1.9677,1.9669,1.9674,1400399965.0
2008-10-16 09:39:00,1.9673,1.9678,1.9667,1.9672,1400399965.0
2008-10-16 09:40:00,1.9674,1.9678,1.9651,1.9652,1400399965.0
2008-10-16 09:41:00,1.9653,1.9662,1.9653,1.9659,1400399965.0
2008-10-16 09:42:00,1.9658,1.966,1.965,1.9651,1400399965.0
2008-10-16 09:43:00,1.9652,1.9661,1.9648,1.9653,1400399965.0
2008-10-16 09:44:00,1.9655,1.9656,1.9641,1.9642,1400399965.0
2008-10-16 09:45:00,1.9646,1.9656,1.9643,1.9655,1400399965.0
2008-10-16 09:46:00,1.9653,1.9667,1.9651,1.9666,1400399965.0
2008-10-16 09:47:00,1.9667,1.9669,1.9654,1.9655,1400399965.0
2008-10-16 09:48:00,1.9656,1.9656,1.9645,1.965,1400399965.0
2008-10-16 09:49:00,1.9651,1.9663,1.9647,1.966,1400399965.0
2008-10-16 09:50:00,1.9658,1.9676,1.9658,1.9669,1400399965.0
2008-10-16 09:51:00,1.967,1.9683,1.9668,1.9682,1400399965.0
2008-10-16 09:52:00,1.9681,1.9685,1.9665,1.9665,1400399965.0
2008-10-16 09:53:00,1.9666,1.9669,1.9657,1.9664,1400399965.0
2008-10-16 09:54:00,1.9663,1.9665,1.965,1.9655,1400399965.0
2008-10-16 09:55:00,1.9653,1.966,1.9649,1.9653,1400399965.0
2008-10-16 09:56:00,1.9652,1.9657,1.9646,1.9656,1400399965.0
2008-10-16 09:57:00,1.9655,1.9656,1.9646,1.965,1400399965.0
2008-10-16 09:58:00,1.9652,1.9652,1.9637,1.9637,1400399965.0
2008-10-16 09:59:00,1.9631,1.9646,1.9623,1.9625,1400399965.0
2008-10-16 10:00:00,1.9621,1.9637,1.9618,1.9621,1400399965.0
2008-10-16 10:01:00,1.962,1.9626,1.9607,1.9618,1400399965.0
2008-10-16 10:02:00,1.9616,1.9626,1.9612,1.962,1400399965.0
2008-10-16 10:03:00,1.9621,1.9626,1.9616,1.9618,1400399965.0
2008-10-16 10:04:00,1.9617,1.9621,1.9607,1.9612,1400399965.0
2008-10-16 10:05:00,1.9613,1.9615,1.9605,1.9607,1400399965.0
2008-10-16 10:06:00,1.9605,1.9614,1.9601,1.9613,1400399965.0
2008-10-16 10:07:00,1.9612,1.9614,1.9598,1.9602,1400399965.0
2008-10-16 10:08:00,1.9603,1.9617,1.9591,1.9607,1400399965.0
2008-10-16 10:09:00,1.9609,1.9613,1.9601,1.9603,1400399965.0
2008-10-16 10:10:00,1.9604,1.9613,1.9591,1.9595,1400399965.0
2008-10-16 10:11:00,1.9592,1.9603,1.9592,1.9602,1400399965.0
2008-10-16 10:12:00,1.9603,1.962,1.9603,1.9613,1400399965.0
2008-10-16 10:13:00,1.9611,1.9618,1.9606,1.9611,1400399965.0
2008-10-16 10:14:00,1.961,1.9619,1.9604,1.9614,1400399965.0
2008-10-16 10:15:00,1.9613,1.9615,1.9603,1.9606,1400399965.0
2008-10-16 10:16:00,1.9607,1.9619,1.9599,1.9617,1400399965.0
2008-10-16 10:17:00,1.9616,1.9618,1.9595,1.9602,1400399965.0
2008-10-16 10:18:00,1.9604,1.9604,1.9586,1.9592,1400399965.0
2008-10-16 10:19:00,1.9593,1.9593,1.9584,1.9586,1400399965.0
2008-10-16 10:20:00,1.9585,1.9593,1.958,1.9591,1400399965.0
2008-10-16 10:21:00,1.959,1.9591,1.9578,1.9586,1400399965.0
2008-10-16 10:22:00,1.9587,1.9593,1.9582,1.9589,1400399965.0
2008-10-16 10:23:00,1.9588,1.9597,1.9583,1.9585,1400399965.0
2008-10-16 10:24:00,1.9587,1.959,1.9578,1.958,1400399965.0
2008-10-16 10:25:00,1.9579,1.9582,1.9576,1.958,1400399965.0
2008-10-16 10:26:00,1.9581,1.9589,1.9578,1.9588,1400399965.0
2008-10-16 10:27:00,1.9587,1.9588,1.9581,1.9584,1400399965.0
2008-10-16 10:28:00,1.9583,1.9587,1.9582,1.9587,1400399965.0
2008-10-16 10:29:00,1.9586,1.9589,1.9583,1.9588,1400399965.0
2008-10-16 10:30:00,1.9589,1.9607,1.9585,1.9607,1400399965.0
2008-10-16 10:31:00,1.9606,1.9613,1.9602,1.961,1400399965.0
2008-10-16 10:32:00,1.9611,1.9618,1.9608,1.9609,1400399965.0
2008-10-16 10:33:00,1.961,1.961,1.96,1.96,1400399965.0
2008-10-16 10:34:00,1.9601,1.9608,1.9598,1.9605,1400399965.0
2008-10-16 10:35:00,1.9606,1.961,1.9602,1.9604,1400399965.0
2008-10-16 10:36:00,1.9605,1.9618,1.9604,1.9615,1400399965.0
2008-10-16 10:37:00,1.9614,1.9614,1.9596,1.9598,1400399965.0
2008-10-16 10:38:00,1.9597,1.9606,1.9589,1.959,1400399965.0
2008-10-16 10:39:00,1.9589,1.9607,1.9589,1.9605,1400399965.0
2008-10-16 10:40:00,1.9606,1.9616,1.9605,1.9612,1400399965.0
2008-10-16 10:41:00,1.9613,1.9614,1.9603,1.9609,1400399965.0
2008-10-16 10:42:00,1.9608,1.961,1.9596,1.9599,1400399965.0
2008-10-16 10:43:00,1.96,1.9609,1.9597,1.9607,1400399965.0
2008-10-16 10:44:00,1.9605,1.9619,1.9605,1.9611,1400399965.0
2008-10-16 10:45:00,1.9612,1.9618,1.9612,1.9616,1400399965.0
2008-10-16 10:46:00,1.961,1.9614,1.9604,1.9614,1400399965.0
2008-10-16 10:47:00,1.9613,1.9613,1.9602,1.9603,1400399965.0
2008-10-16 10:48:00,1.9602,1.9604,1.9588,1.9588,1400399965.0
2008-10-16 10:49:00,1.9589,1.9597,1.9585,1.9586,1400399965.0
2008-10-16 10:50:00,1.9587,1.9592,1.9587,1.9592,1400399965.0
2008-10-16 10:51:00,1.9588,1.9598,1.9586,1.9597,1400399965.0
2008-10-16 10:52:00,1.9596,1.9601,1.9589,1.96,1400399965.0
2008-10-16 10:53:00,1.9599,1.96,1.9593,1.9597,1400399965.0
2008-10-16 10:54:00,1.9598,1.9604,1.959,1.9598,1400399965.0
2008-10-16 10:55:00,1.9596,1.9601,1.9593,1.9599,1400399965.0
2008-10-16 10:56:00,1.9598,1.9606,1.9596,1.9606,1400399965.0
2008-10-16 10:57:00,1.9605,1.9616,1.9601,1.961,1400399965.0
2008-10-16 10:58:00,1.9609,1.9622,1.9609,1.9618,1400399965.0
2008-10-16 10:59:00,1.9619,1.9626,1.9617,1.9623,1400399965.0
2008-10-16 11:00:00,1.9622,1.9625,1.9615,1.9617,1400399965.0
2008-10-16 11:01:00,1.9616,1.9619,1.961,1.9615,1400399965.0
2008-10-16 11:02:00,1.9618,1.9619,1.961,1.9615,1400399965.0
2008-10-16 11:03:00,1.9614,1.9633,1.9611,1.9625,1400399965.0
2008-10-16 11:04:00,1.9626,1.9636,1.9624,1.9633,1400399965.0
2008-10-16 11:05:00,1.9634,1.9635,1.9619,1.9622,1400399965.0
2008-10-16 11:06:00,1.9621,1.9623,1.9614,1.9617,1400399965.0
2008-10-16 11:07:00,1.9618,1.9618,1.9608,1.9613,1400399965.0
2008-10-16 11:08:00,1.9612,1.9616,1.9609,1.9615,1400399965.0
2008-10-16 11:09:00,1.9614,1.9617,1.961,1.9614,1400399965.0
2008-10-16 11:10:00,1.9615,1.9619,1.961,1.9615,1400399965.0
2008-10-16 11:11:00,1.9616,1.9619,1.9608,1.9611,1400399965.0
2008-10-16 11:12:00,1.961,1.9618,1.9603,1.9607,1400399965.0
2008-10-16 11:13:00,1.9608,1.9615,1.9607,1.9612,1400399965.0
2008-10-16 11:14:00,1.9613,1.9623,1.9608,1.9619,1400399965.0
2008-10-16 11:15:00,1.9618,1.9627,1.9614,1.9627,1400399965.0
2008-10-16 11:16:00,1.9628,1.9636,1.9623,1.9629,1400399965.0
2008-10-16 11:17:00,1.9627,1.9629,1.9615,1.9615,1400399965.0
2008-10-16 11:18:00,1.9614,1.9616,1.9609,1.961,1400399965.0
2008-10-16 11:19:00,1.9611,1.9617,1.9606,1.9609,1400399965.0
2008-10-16 11:20:00,1.9611,1.9614,1.9607,1.9611,1400399965.0
2008-10-16 11:21:00,1.961,1.9613,1.9601,1.9601,1400399965.0
2008-10-16 11:22:00,1.9602,1.9603,1.9596,1.96,1400399965.0
2008-10-16 11:23:00,1.9599,1.96,1.9579,1.9581,1400399965.0
2008-10-16 11:24:00,1.9582,1.9582,1.9559,1.9563,1400399965.0
2008-10-16 11:25:00,1.9564,1.9584,1.9563,1.9583,1400399965.0
2008-10-16 11:26:00,1.9582,1.9588,1.9576,1.9578,1400399965.0
2008-10-16 11:27:00,1.9579,1.9579,1.9566,1.9569,1400399965.0
2008-10-16 11:28:00,1.9568,1.957,1.9565,1.9568,1400399965.0
2008-10-16 11:29:00,1.9567,1.957,1.9563,1.9567,1400399965.0
2008-10-16 11:30:00,1.9569,1.9569,1.9559,1.9562,1400399965.0
2008-10-16 11:31:00,1.9561,1.9563,1.9551,1.9561,1400399965.0
2008-10-16 11:32:00,1.9562,1.9565,1.9552,1.9561,1400399965.0
2008-10-16 11:33:00,1.956,1.9565,1.9549,1.9556,1400399965.0
2008-10-16 11:34:00,1.9557,1.9558,1.955,1.9556,1400399965.0
2008-10-16 11:35:00,1.9557,1.9563,1.955,1.9563,1400399965.0
2008-10-16 11:36:00,1.956,1.9566,1.956,1.9562,1400399965.0
2008-10-16 11:37:00,1.9561,1.9562,1.9551,1.9551,1400399965.0
2008-10-16 11:38:00,1.9545,1.9557,1.9542,1.955,1400399965.0
2008-10-16 11:39:00,1.9549,1.9554,1.9539,1.9545,1400399965.0
2008-10-16 11:40:00,1.9544,1.9547,1.953,1.9535,1400399965.0
2008-10-16 11:41:00,1.9532,1.9533,1.9523,1.9524,1400399965.0
2008-10-16 11:42:00,1.9523,1.9534,1.952,1.953,1400399965.0
2008-10-16 11:43:00,1.9529,1.953,1.9514,1.9517,1400399965.0
2008-10-16 11:44:00,1.9518,1.9526,1.9517,1.952,1400399965.0
2008-10-16 11:45:00,1.9521,1.9526,1.9518,1.9525,1400399965.0
2008-10-16 11:46:00,1.9524,1.9524,1.9517,1.9518,1400399965.0
2008-10-16 11:47:00,1.952,1.9529,1.952,1.9521,1400399965.0
2008-10-16 11:48:00,1.952,1.9529,1.9518,1.9524,1400399965.0
2008-10-16 11:49:00,1.9522,1.953,1.9517,1.9528,1400399965.0
2008-10-16 11:50:00,1.9527,1.9532,1.9526,1.9529,1400399965.0
2008-10-16 11:51:00,1.9531,1.9532,1.9524,1.9528,1400399965.0
2008-10-16 11:52:00,1.9529,1.953,1.9517,1.9522,1400399965.0
2008-10-16 11:53:00,1.9523,1.9528,1.9522,1.9525,1400399965.0
2008-10-16 11:54:00,1.9524,1.9528,1.9521,1.9523,1400399965.0
2008-10-16 11:55:00,1.9524,1.9525,1.9516,1.9519,1400399965.0
2008-10-16 11:56:00,1.9518,1.9528,1.9514,1.9524,1400399965.0
2008-10-16 11:57:00,1.9523,1.9535,1.9522,1.9534,1400399965.0
2008-10-16 11:58:00,1.9535,1.9538,1.9531,1.9534,1400399965.0
2008-10-16 11:59:00,1.9535,1.9537,1.9531,1.9533,1400399965.0
2008-10-16 12:00:00,1.9531,1.9536,1.9514,1.9514,1400399965.0
2008-10-16 12:01:00,1.9512,1.9525,1.9511,1.9523,1400399965.0
2008-10-16 12:02:00,1.9522,1.9528,1.9522,1.9525,1400399965.0
2008-10-16 12:03:00,1.9524,1.9529,1.9519,1.9527,1400399965.0
2008-10-16 12:04:00,1.9526,1.9534,1.9526,1.953,1400399965.0
2008-10-16 12:05:00,1.9531,1.9534,1.9528,1.953,1400399965.0
2008-10-16 12:06:00,1.9529,1.9536,1.9524,1.9535,1400399965.0
2008-10-16 12:07:00,1.9536,1.9541,1.9527,1.9527,1400399965.0
2008-10-16 12:08:00,1.9528,1.9536,1.9528,1.9535,1400399965.0
2008-10-16 12:09:00,1.9536,1.9545,1.9534,1.9542,1400399965.0
2008-10-16 12:10:00,1.9544,1.9545,1.9539,1.9542,1400399965.0
2008-10-16 12:11:00,1.9543,1.9546,1.9537,1.954,1400399965.0
2008-10-16 12:12:00,1.9542,1.9548,1.9541,1.9545,1400399965.0
2008-10-16 12:13:00,1.9546,1.9548,1.9536,1.9538,1400399965.0
2008-10-16 12:14:00,1.9539,1.9546,1.9535,1.9546,1400399965.0
2008-10-16 12:15:00,1.9544,1.9547,1.9542,1.9544,1400399965.0
2008-10-16 12:16:00,1.9543,1.9545,1.9539,1.9541,1400399965.0
2008-10-16 12:17:00,1.954,1.9546,1.9539,1.9545,1400399965.0
2008-10-16 12:18:00,1.9544,1.9545,1.9539,1.9541,1400399965.0
2008-10-16 12:19:00,1.9542,1.9542,1.9526,1.9526,1400399965.0
2008-10-16 12:20:00,1.9528,1.9533,1.9516,1.9529,1400399965.0
2008-10-16 12:21:00,1.953,1.9545,1.9529,1.9544,1400399965.0
2008-10-16 12:22:00,1.9546,1.9549,1.9543,1.9545,1400399965.0
2008-10-16 12:23:00,1.9544,1.9554,1.9543,1.9549,1400399965.0
2008-10-16 12:24:00,1.955,1.9557,1.9543,1.9548,1400399965.0
2008-10-16 12:25:00,1.9549,1.9553,1.9547,1.9552,1400399965.0
2008-10-16 12:26:00,1.9553,1.9556,1.9544,1.9549,1400399965.0
2008-10-16 12:27:00,1.9548,1.9552,1.954,1.9551,1400399965.0
2008-10-16 12:28:00,1.955,1.9554,1.9539,1.9542,1400399965.0
2008-10-16 12:29:00,1.9541,1.9545,1.9538,1.9545,1400399965.0
2008-10-16 12:30:00,1.9544,1.9563,1.9542,1.9558,1400399965.0
2008-10-16 12:31:00,1.9557,1.9568,1.9557,1.9565,1400399965.0
2008-10-16 12:32:00,1.9564,1.9564,1.9556,1.956,1400399965.0
2008-10-16 12:33:00,1.9559,1.956,1.9552,1.9555,1400399965.0
2008-10-16 12:34:00,1.9553,1.9555,1.9542,1.9546,1400399965.0
2008-10-16 12:35:00,1.9544,1.9548,1.9543,1.9543,1400399965.0
2008-10-16 12:36:00,1.9541,1.9545,1.9535,1.9539,1400399965.0
2008-10-16 12:37:00,1.954,1.954,1.9534,1.9539,1400399965.0
2008-10-16 12:38:00,1.9537,1.9537,1.9528,1.953,1400399965.0
2008-10-16 12:39:00,1.9531,1.9535,1.9526,1.9534,1400399965.0
2008-10-16 12:40:00,1.9535,1.9537,1.9527,1.9535,1400399965.0
2008-10-16 12:41:00,1.9536,1.9536,1.9527,1.9528,1400399965.0
2008-10-16 12:42:00,1.9529,1.9534,1.9526,1.953,1400399965.0
2008-10-16 12:43:00,1.9529,1.9536,1.9525,1.9533,1400399965.0
2008-10-16 12:44:00,1.9532,1.9533,1.9526,1.9528,1400399965.0
2008-10-16 12:45:00,1.9527,1.9532,1.9523,1.9524,1400399965.0
2008-10-16 12:46:00,1.95255,1.95255,1.9521,1.95235,1400399965.0
2008-10-16 12:47:00,1.9523,1.9526,1.9519,1.952,1598800005.0
2008-10-16 12:48:00,1.9519,1.9522,1.9514,1.9518,1598800005.0
2008-10-16 12:49:00,1.9517,1.9522,1.9507,1.9512,1598800005.0
2008-10-16 12:50:00,1.9511,1.9515,1.9506,1.9509,1598800005.0
2008-10-16 12:51:00,1.9508,1.9509,1.9498,1.9501,1598800005.0
2008-10-16 12:52:00,1.9502,1.9507,1.9495,1.9499,1598800005.0
2008-10-16 12:53:00,1.9498,1.9504,1.9497,1.9502,1598800005.0
2008-10-16 12:54:00,1.9503,1.9508,1.95,1.9506,1598800005.0
2008-10-16 12:55:00,1.9504,1.9513,1.9499,1.9499,1598800005.0
2008-10-16 12:56:00,1.9501,1.9511,1.9498,1.9503,1598800005.0
2008-10-16 12:57:00,1.9504,1.9505,1.9492,1.9497,1598800005.0
2008-10-16 12:58:00,1.9496,1.9497,1.9479,1.9481,1598800005.0
2008-10-16 12:59:00,1.9483,1.9494,1.948,1.9487,1598800005.0
2008-10-16 13:00:00,1.9493,1.9501,1.9487,1.9492,1598800005.0
2008-10-16 13:01:00,1.9493,1.9497,1.9484,1.9486,1598800005.0
2008-10-16 13:02:00,1.9487,1.949,1.948,1.9489,1598800005.0
2008-10-16 13:03:00,1.9488,1.9497,1.9482,1.9495,1598800005.0
2008-10-16 13:04:00,1.9496,1.951,1.9493,1.9508,1598800005.0
2008-10-16 13:05:00,1.9507,1.9516,1.9503,1.951,1598800005.0
2008-10-16 13:06:00,1.9511,1.9512,1.9498,1.9512,1598800005.0
2008-10-16 13:07:00,1.9514,1.9524,1.9514,1.9517,1598800005.0
2008-10-16 13:08:00,1.9518,1.952,1.951,1.9515,1598800005.0
2008-10-16 13:09:00,1.9514,1.952,1.9511,1.9518,1598800005.0
2008-10-16 13:10:00,1.9515,1.9519,1.9508,1.9515,1598800005.0
2008-10-16 13:11:00,1.9514,1.9525,1.9509,1.9524,1598800005.0
2008-10-16 13:12:00,1.9523,1.9523,1.9516,1.9516,1598800005.0
2008-10-16 13:13:00,1.9515,1.9523,1.9514,1.9518,1598800005.0
2008-10-16 13:14:00,1.9517,1.9521,1.9498,1.9498,1598800005.0
2008-10-16 13:15:00,1.9496,1.9499,1.9476,1.9491,1598800005.0
2008-10-16 13:16:00,1.9489,1.9502,1.9489,1.9502,1598800005.0
2008-10-16 13:17:00,1.95,1.9511,1.9497,1.9507,1598800005.0
2008-10-16 13:18:00,1.951,1.9516,1.951,1.9512,1598800005.0
2008-10-16 13:19:00,1.9511,1.9513,1.9507,1.951,1598800005.0
2008-10-16 13:20:00,1.9513,1.9513,1.95,1.9502,1598800005.0
2008-10-16 13:21:00,1.9501,1.9518,1.9501,1.9518,1598800005.0
2008-10-16 13:22:00,1.9514,1.9517,1.9507,1.9507,1598800005.0
2008-10-16 13:23:00,1.9506,1.951,1.9503,1.9506,1598800005.0
2008-10-16 13:24:00,1.9505,1.9511,1.9505,1.9509,1598800005.0
2008-10-16 13:25:00,1.951,1.9516,1.951,1.9513,1598800005.0
2008-10-16 13:26:00,1.9512,1.9514,1.9504,1.9507,1598800005.0
2008-10-16 13:27:00,1.9506,1.9506,1.9491,1.9495,1598800005.0
2008-10-16 13:28:00,1.9494,1.9498,1.9483,1.9485,1598800005.0
2008-10-16 13:29:00,1.9486,1.9488,1.948,1.948,1598800005.0
2008-10-16 13:30:00,1.9479,1.9487,1.9474,1.9484,1598800005.0
2008-10-16 13:31:00,1.9485,1.9493,1.9484,1.949,1598800005.0
2008-10-16 13:32:00,1.9489,1.9493,1.9486,1.9492,1598800005.0
2008-10-16 13:33:00,1.9491,1.9494,1.9484,1.9487,1598800005.0
2008-10-16 13:34:00,1.9486,1.9487,1.9477,1.9481,1598800005.0
2008-10-16 13:35:00,1.948,1.9488,1.9476,1.9488,1598800005.0
2008-10-16 13:36:00,1.9487,1.9494,1.9485,1.9486,1598800005.0
2008-10-16 13:37:00,1.9487,1.9495,1.9482,1.9492,1598800005.0
2008-10-16 13:38:00,1.9491,1.9492,1.9484,1.9487,1598800005.0
2008-10-16 13:39:00,1.9482,1.9485,1.9473,1.9475,1598800005.0
2008-10-16 13:40:00,1.9479,1.9484,1.9471,1.9478,1598800005.0
2008-10-16 13:41:00,1.9479,1.9487,1.9478,1.9484,1598800005.0
2008-10-16 13:42:00,1.9483,1.9489,1.9476,1.9477,1598800005.0
2008-10-16 13:43:00,1.9476,1.948,1.9471,1.9474,1598800005.0
2008-10-16 13:44:00,1.9475,1.9481,1.9473,1.948,1598800005.0
2008-10-16 13:45:00,1.9481,1.949,1.948,1.9484,1598800005.0
2008-10-16 13:46:00,1.9483,1.9485,1.948,1.9484,1598800005.0
2008-10-16 13:47:00,1.9483,1.9488,1.9483,1.9485,1598800005.0
2008-10-16 13:48:00,1.9486,1.9489,1.9485,1.9487,1598800005.0
2008-10-16 13:49:00,1.9488,1.9488,1.9474,1.9484,1598800005.0
2008-10-16 13:50:00,1.9485,1.9485,1.9474,1.9475,1598800005.0
2008-10-16 13:51:00,1.9476,1.9486,1.9475,1.9484,1598800005.0
2008-10-16 13:52:00,1.9485,1.949,1.9481,1.9483,1598800005.0
2008-10-16 13:53:00,1.9482,1.9491,1.9479,1.9488,1598800005.0
2008-10-16 13:54:00,1.9487,1.9492,1.9485,1.9486,1598800005.0
2008-10-16 13:55:00,1.9484,1.9497,1.9484,1.9492,1598800005.0
2008-10-16 13:56:00,1.9493,1.9502,1.949,1.9499,1598800005.0
2008-10-16 13:57:00,1.9501,1.9511,1.9489,1.9494,1598800005.0
2008-10-16 13:58:00,1.9493,1.9506,1.9488,1.9503,1598800005.0
2008-10-16 13:59:00,1.9504,1.9508,1.9501,1.9501,1598800005.0
2008-10-16 14:00:00,1.9503,1.9514,1.95,1.9514,1598800005.0
2008-10-16 14:01:00,1.9513,1.9516,1.9508,1.9515,1598800005.0
2008-10-16 14:02:00,1.9516,1.9525,1.9515,1.9516,1598800005.0
2008-10-16 14:03:00,1.9518,1.9526,1.9509,1.9521,1598800005.0
2008-10-16 14:04:00,1.9522,1.9523,1.9513,1.9518,1598800005.0
2008-10-16 14:05:00,1.9519,1.9521,1.9507,1.9509,1598800005.0
2008-10-16 14:06:00,1.9508,1.951,1.9498,1.9507,1598800005.0
2008-10-16 14:07:00,1.9506,1.952,1.9504,1.9516,1598800005.0
2008-10-16 14:08:00,1.9517,1.9521,1.9513,1.9513,1598800005.0
2008-10-16 14:09:00,1.9512,1.9514,1.9508,1.951,1598800005.0
2008-10-16 14:10:00,1.9509,1.9512,1.9507,1.951,1598800005.0
2008-10-16 14:11:00,1.9511,1.9513,1.9506,1.9509,1598800005.0
2008-10-16 14:12:00,1.9508,1.9512,1.9508,1.9511,1598800005.0
2008-10-16 14:13:00,1.9512,1.9516,1.9511,1.9513,1598800005.0
2008-10-16 14:14:00,1.9511,1.9542,1.9511,1.9538,1598800005.0
2008-10-16 14:15:00,1.9537,1.9539,1.9522,1.953,1598800005.0
2008-10-16 14:16:00,1.9529,1.9534,1.9526,1.9532,1598800005.0
2008-10-16 14:17:00,1.9531,1.9533,1.9527,1.9529,1598800005.0
2008-10-16 14:18:00,1.9528,1.953,1.9519,1.9522,1598800005.0
2008-10-16 14:19:00,1.952,1.9528,1.952,1.9525,1598800005.0
2008-10-16 14:20:00,1.9526,1.9537,1.9526,1.9531,1598800005.0
2008-10-16 14:21:00,1.953,1.9534,1.9527,1.9528,1598800005.0
2008-10-16 14:22:00,1.9527,1.9533,1.9526,1.9532,1598800005.0
2008-10-16 14:23:00,1.9531,1.9535,1.953,1.9534,1598800005.0
2008-10-16 14:24:00,1.9535,1.9535,1.9527,1.9531,1598800005.0
2008-10-16 14:25:00,1.953,1.9534,1.9528,1.9533,1598800005.0
2008-10-16 14:26:00,1.9535,1.9536,1.9524,1.9524,1598800005.0
2008-10-16 14:27:00,1.9523,1.9531,1.9521,1.9531,1598800005.0
2008-10-16 14:28:00,1.9529,1.9529,1.952,1.9524,1598800005.0
2008-10-16 14:29:00,1.9522,1.9533,1.9517,1.9522,1598800005.0
2008-10-16 14:30:00,1.9521,1.9538,1.9521,1.9526,1598800005.0
2008-10-16 14:31:00,1.9528,1.9532,1.9511,1.952,1598800005.0
2008-10-16 14:32:00,1.9519,1.9525,1.9518,1.9523,1598800005.0
2008-10-16 14:33:00,1.9524,1.9526,1.952,1.9521,1598800005.0
2008-10-16 14:34:00,1.9522,1.9536,1.952,1.9536,1598800005.0
2008-10-16 14:35:00,1.9537,1.9537,1.952,1.9529,1598800005.0
2008-10-16 14:36:00,1.9526,1.9541,1.9526,1.9534,1598800005.0
2008-10-16 14:37:00,1.9535,1.9542,1.9531,1.9535,1598800005.0
2008-10-16 14:38:00,1.9536,1.9542,1.9529,1.9541,1598800005.0
2008-10-16 14:39:00,1.954,1.9549,1.9538,1.9542,1598800005.0
2008-10-16 14:40:00,1.9543,1.9552,1.9537,1.9551,1598800005.0
2008-10-16 14:41:00,1.9552,1.9566,1.9551,1.956,1598800005.0
2008-10-16 14:42:00,1.9558,1.9568,1.9557,1.9563,1598800005.0
2008-10-16 14:43:00,1.9564,1.9575,1.9563,1.9573,1598800005.0
2008-10-16 14:44:00,1.9574,1.9576,1.9563,1.9569,1598800005.0
2008-10-16 14:45:00,1.957,1.9576,1.9564,1.9569,1598800005.0
2008-10-16 14:46:00,1.9567,1.9577,1.9562,1.9565,1598800005.0
2008-10-16 14:47:00,1.9564,1.9568,1.9557,1.9567,1598800005.0
2008-10-16 14:48:00,1.9568,1.9568,1.9558,1.9563,1598800005.0
2008-10-16 14:49:00,1.9564,1.9569,1.9559,1.9567,1598800005.0
2008-10-16 14:50:00,1.9568,1.957,1.9558,1.9562,1598800005.0
2008-10-16 14:51:00,1.9563,1.9573,1.956,1.9564,1598800005.0
2008-10-16 14:52:00,1.9563,1.9576,1.9563,1.9573,1598800005.0
2008-10-16 14:53:00,1.9572,1.9578,1.9562,1.9563,1598800005.0
2008-10-16 14:54:00,1.9562,1.9567,1.9557,1.9559,1598800005.0
2008-10-16 14:55:00,1.9561,1.9562,1.9554,1.9555,1598800005.0
2008-10-16 14:56:00,1.9556,1.9561,1.9542,1.9544,1598800005.0
2008-10-16 14:57:00,1.9543,1.9549,1.954,1.9547,1598800005.0
2008-10-16 14:58:00,1.9545,1.956,1.9545,1.9559,1598800005.0
2008-10-16 14:59:00,1.9558,1.9562,1.9552,1.9562,1598800005.0
2008-10-16 15:00:00,1.9561,1.9567,1.9548,1.9552,1598800005.0
2008-10-16 15:01:00,1.955,1.955,1.9537,1.954,1598800005.0
2008-10-16 15:02:00,1.9539,1.9543,1.9521,1.9526,1598800005.0
2008-10-16 15:03:00,1.9527,1.9536,1.952,1.9527,1598800005.0
2008-10-16 15:04:00,1.9528,1.9535,1.9526,1.9529,1598800005.0
2008-10-16 15:05:00,1.953,1.9535,1.9527,1.9531,1598800005.0
2008-10-16 15:06:00,1.9529,1.9533,1.9516,1.9521,1598800005.0
2008-10-16 15:07:00,1.9522,1.9526,1.9518,1.9524,1598800005.0
2008-10-16 15:08:00,1.9522,1.9523,1.9512,1.9523,1598800005.0
2008-10-16 15:09:00,1.9524,1.9527,1.9517,1.9517,1598800005.0
2008-10-16 15:10:00,1.9518,1.9525,1.9516,1.952,1598800005.0
2008-10-16 15:11:00,1.9519,1.9529,1.9511,1.9514,1598800005.0
2008-10-16 15:12:00,1.9513,1.9526,1.95,1.9503,1598800005.0
2008-10-16 15:13:00,1.9501,1.9509,1.9498,1.95,1598800005.0
2008-10-16 15:14:00,1.9499,1.9503,1.9495,1.9501,1598800005.0
2008-10-16 15:15:00,1.9499,1.9505,1.9481,1.9485,1598800005.0
2008-10-16 15:16:00,1.9486,1.9489,1.9467,1.9472,1598800005.0
2008-10-16 15:17:00,1.9473,1.9483,1.9459,1.9466,1598800005.0
2008-10-16 15:18:00,1.9468,1.9482,1.9468,1.948,1598800005.0
2008-10-16 15:19:00,1.9479,1.9482,1.9474,1.9478,1598800005.0
2008-10-16 15:20:00,1.9479,1.9487,1.9477,1.9487,1598800005.0
2008-10-16 15:21:00,1.9488,1.9497,1.9486,1.9495,1598800005.0
2008-10-16 15:22:00,1.9496,1.95,1.9478,1.9478,1598800005.0
2008-10-16 15:23:00,1.9477,1.948,1.9472,1.9473,1598800005.0
2008-10-16 15:24:00,1.9474,1.948,1.9463,1.9467,1598800005.0
2008-10-16 15:25:00,1.9466,1.9469,1.946,1.9461,1598800005.0
2008-10-16 15:26:00,1.9462,1.9468,1.9457,1.9462,1598800005.0
2008-10-16 15:27:00,1.9463,1.9474,1.9461,1.9472,1598800005.0
2008-10-16 15:28:00,1.9473,1.9473,1.9466,1.9468,1598800005.0
2008-10-16 15:29:00,1.9469,1.9474,1.9464,1.9468,1598800005.0
2008-10-16 15:30:00,1.9469,1.9473,1.9459,1.946,1598800005.0
2008-10-16 15:31:00,1.9459,1.9471,1.9457,1.9463,1598800005.0
2008-10-16 15:32:00,1.9465,1.9476,1.9464,1.9468,1598800005.0
2008-10-16 15:33:00,1.9467,1.9469,1.9454,1.9457,1598800005.0
2008-10-16 15:34:00,1.9456,1.9456,1.9429,1.9436,1598800005.0
2008-10-16 15:35:00,1.9437,1.9443,1.9425,1.9441,1598800005.0
2008-10-16 15:36:00,1.9442,1.9445,1.9437,1.9442,1598800005.0
2008-10-16 15:37:00,1.9441,1.945,1.944,1.9441,1598800005.0
2008-10-16 15:38:00,1.9443,1.9448,1.9438,1.9443,1598800005.0
2008-10-16 15:39:00,1.9442,1.9447,1.9438,1.9446,1598800005.0
2008-10-16 15:40:00,1.9447,1.9452,1.9442,1.9444,1598800005.0
2008-10-16 15:41:00,1.9445,1.9462,1.9438,1.944,1598800005.0
2008-10-16 15:42:00,1.9443,1.946,1.9442,1.9457,1598800005.0
2008-10-16 15:43:00,1.9455,1.9462,1.945,1.9462,1598800005.0
2008-10-16 15:44:00,1.9461,1.9476,1.946,1.9474,1598800005.0
2008-10-16 15:45:00,1.9475,1.9475,1.9466,1.9466,1598800005.0
2008-10-16 15:46:00,1.9467,1.947,1.9452,1.9464,1598800005.0
2008-10-16 15:47:00,1.9463,1.9474,1.9462,1.947,1598800005.0
2008-10-16 15:48:00,1.9468,1.9482,1.9462,1.9466,1598800005.0
2008-10-16 15:49:00,1.9467,1.9478,1.9457,1.9472,1598800005.0
2008-10-16 15:50:00,1.9473,1.9478,1.9468,1.9476,1598800005.0
2008-10-16 15:51:00,1.9477,1.9488,1.9474,1.9486,1598800005.0
2008-10-16 15:52:00,1.9485,1.9487,1.9478,1.9481,1598800005.0
2008-10-16 15:53:00,1.9483,1.9493,1.948,1.949,1598800005.0
2008-10-16 15:54:00,1.9491,1.9493,1.9486,1.949,1598800005.0
2008-10-16 15:55:00,1.9489,1.9498,1.9484,1.9492,1598800005.0
2008-10-16 15:56:00,1.9491,1.9496,1.9481,1.9493,1598800005.0
2008-10-16 15:57:00,1.9492,1.9495,1.9487,1.9489,1598800005.0
2008-10-16 15:58:00,1.9487,1.9493,1.9474,1.9478,1598800005.0
2008-10-16 15:59:00,1.9479,1.949,1.9479,1.9487,1598800005.0
2008-10-16 16:00:00,1.9486,1.9486,1.9462,1.9475,1598800005.0
2008-10-16 16:01:00,1.9476,1.9492,1.947,1.9488,1598800005.0
2008-10-16 16:02:00,1.9491,1.9502,1.9487,1.9501,1598800005.0
2008-10-16 16:03:00,1.95,1.9502,1.9493,1.95,1598800005.0
2008-10-16 16:04:00,1.9501,1.9507,1.9499,1.9506,1598800005.0
2008-10-16 16:05:00,1.9507,1.9516,1.9502,1.9509,1598800005.0
2008-10-16 16:06:00,1.9508,1.9511,1.9497,1.9508,1598800005.0
2008-10-16 16:07:00,1.9509,1.9509,1.9491,1.9495,1598800005.0
2008-10-16 16:08:00,1.9493,1.9506,1.9488,1.9488,1598800005.0
2008-10-16 16:09:00,1.9489,1.9501,1.9489,1.9497,1598800005.0
2008-10-16 16:10:00,1.9496,1.9507,1.9492,1.9499,1598800005.0
2008-10-16 16:11:00,1.9498,1.951,1.9492,1.9503,1598800005.0
2008-10-16 16:12:00,1.9505,1.9514,1.9505,1.9506,1598800005.0
2008-10-16 16:13:00,1.9505,1.9505,1.9493,1.9495,1598800005.0
2008-10-16 16:14:00,1.9499,1.95,1.9479,1.9489,1598800005.0
2008-10-16 16:15:00,1.9488,1.9488,1.9473,1.9487,1598800005.0
2008-10-16 16:16:00,1.9486,1.9499,1.9486,1.9494,1598800005.0
2008-10-16 16:17:00,1.9493,1.9505,1.9493,1.9502,1598800005.0
2008-10-16 16:18:00,1.9503,1.951,1.9489,1.949,1598800005.0
2008-10-16 16:19:00,1.9491,1.9504,1.949,1.9498,1598800005.0
2008-10-16 16:20:00,1.9499,1.9505,1.9482,1.9497,1598800005.0
2008-10-16 16:21:00,1.9498,1.9511,1.9497,1.9509,1598800005.0
2008-10-16 16:22:00,1.9508,1.9511,1.9494,1.9496,1598800005.0
2008-10-16 16:23:00,1.9495,1.9512,1.9495,1.951,1598800005.0
2008-10-16 16:24:00,1.9508,1.9519,1.9498,1.9499,1598800005.0
2008-10-16 16:25:00,1.9498,1.9508,1.9495,1.9497,1598800005.0
2008-10-16 16:26:00,1.9498,1.9505,1.9494,1.9499,1598800005.0
2008-10-16 16:27:00,1.95,1.9509,1.9499,1.9504,1598800005.0
2008-10-16 16:28:00,1.9505,1.9505,1.9498,1.9501,1598800005.0
2008-10-16 16:29:00,1.9502,1.9502,1.9476,1.9478,1598800005.0
2008-10-16 16:30:00,1.9477,1.9486,1.9475,1.9481,1598800005.0
2008-10-16 16:31:00,1.948,1.9483,1.9475,1.9476,1598800005.0
2008-10-16 16:32:00,1.9475,1.9495,1.9472,1.9495,1598800005.0
2008-10-16 16:33:00,1.9496,1.9503,1.9483,1.9499,1598800005.0
2008-10-16 16:34:00,1.95,1.951,1.9494,1.9504,1598800005.0
2008-10-16 16:35:00,1.9505,1.9508,1.9488,1.9491,1598800005.0
2008-10-16 16:36:00,1.949,1.949,1.947,1.9482,1598800005.0
2008-10-16 16:37:00,1.9483,1.9492,1.9482,1.9488,1598800005.0
2008-10-16 16:38:00,1.9487,1.9493,1.9484,1.9489,1598800005.0
2008-10-16 16:39:00,1.949,1.9505,1.9488,1.949,1598800005.0
2008-10-16 16:40:00,1.9491,1.9504,1.9485,1.9497,1598800005.0
2008-10-16 16:41:00,1.9496,1.9496,1.9486,1.9487,1598800005.0
2008-10-16 16:42:00,1.9488,1.952,1.9488,1.9517,1598800005.0
2008-10-16 16:43:00,1.9516,1.9516,1.9505,1.9512,1598800005.0
2008-10-16 16:44:00,1.9511,1.9537,1.9509,1.9534,1598800005.0
2008-10-16 16:45:00,1.9535,1.955,1.9535,1.9547,1598800005.0
2008-10-16 16:46:00,1.9545,1.9557,1.9545,1.9545,1598800005.0
2008-10-16 16:47:00,1.9544,1.9565,1.9538,1.9564,1598800005.0
2008-10-16 16:48:00,1.9563,1.9565,1.955,1.9555,1598800005.0
2008-10-16 16:49:00,1.9556,1.9571,1.9552,1.9568,1598800005.0
2008-10-16 16:50:00,1.9569,1.9583,1.9568,1.9572,1598800005.0
2008-10-16 16:51:00,1.9573,1.9574,1.956,1.9561,1598800005.0
2008-10-16 16:52:00,1.956,1.9562,1.9549,1.9554,1598800005.0
2008-10-16 16:53:00,1.9555,1.9566,1.9553,1.9563,1598800005.0
2008-10-16 16:54:00,1.9561,1.9566,1.9552,1.9554,1598800005.0
2008-10-16 16:55:00,1.9553,1.9555,1.9537,1.9543,1598800005.0
2008-10-16 16:56:00,1.9542,1.9542,1.9526,1.9526,1598800005.0
2008-10-16 16:57:00,1.9525,1.9528,1.9496,1.9504,1598800005.0
2008-10-16 16:58:00,1.9502,1.9503,1.9489,1.9495,1598800005.0
2008-10-16 16:59:00,1.9497,1.9497,1.9474,1.9478,1598800005.0
2008-10-16 17:00:00,1.9476,1.9493,1.9466,1.949,1598800005.0
2008-10-16 17:01:00,1.9491,1.9493,1.9484,1.9484,1598800005.0
2008-10-16 17:02:00,1.9487,1.9495,1.9487,1.9491,1598800005.0
2008-10-16 17:03:00,1.949,1.9493,1.9458,1.946,1598800005.0
2008-10-16 17:04:00,1.9458,1.9466,1.944,1.9461,1598800005.0
2008-10-16 17:05:00,1.9464,1.9465,1.9451,1.9455,1598800005.0
2008-10-16 17:06:00,1.9454,1.9459,1.9445,1.9458,1598800005.0
2008-10-16 17:07:00,1.9457,1.9463,1.9453,1.9457,1598800005.0
2008-10-16 17:08:00,1.9459,1.9465,1.9447,1.9459,1598800005.0
2008-10-16 17:09:00,1.946,1.9463,1.9455,1.9459,1598800005.0
2008-10-16 17:10:00,1.9457,1.9471,1.9454,1.9467,1598800005.0
2008-10-16 17:11:00,1.9464,1.9467,1.9455,1.9464,1598800005.0
2008-10-16 17:12:00,1.9463,1.9467,1.9451,1.9454,1598800005.0
2008-10-16 17:13:00,1.9453,1.9467,1.9453,1.9467,1598800005.0
2008-10-16 17:14:00,1.9466,1.9473,1.9463,1.9472,1598800005.0
2008-10-16 17:15:00,1.9475,1.9476,1.9465,1.9465,1598800005.0
2008-10-16 17:16:00,1.9468,1.9475,1.9465,1.9471,1598800005.0
2008-10-16 17:17:00,1.9476,1.948,1.947,1.948,1598800005.0
2008-10-16 17:18:00,1.9481,1.9498,1.948,1.9495,1598800005.0
2008-10-16 17:19:00,1.9497,1.9499,1.949,1.9493,1598800005.0
2008-10-16 17:20:00,1.9491,1.95,1.9491,1.9498,1598800005.0
2008-10-16 17:21:00,1.9499,1.9508,1.9497,1.9507,1598800005.0
2008-10-16 17:22:00,1.9506,1.9521,1.9506,1.9515,1598800005.0
2008-10-16 17:23:00,1.9516,1.9519,1.951,1.9512,1598800005.0
2008-10-16 17:24:00,1.9511,1.9514,1.9507,1.9512,1598800005.0
2008-10-16 17:25:00,1.9513,1.9515,1.9508,1.9511,1598800005.0
2008-10-16 17:26:00,1.9512,1.9516,1.9498,1.95,1598800005.0
2008-10-16 17:27:00,1.9501,1.9513,1.9498,1.9511,1598800005.0
2008-10-16 17:28:00,1.9513,1.9531,1.9506,1.9529,1598800005.0
2008-10-16 17:29:00,1.953,1.9533,1.9505,1.9508,1598800005.0
2008-10-16 17:30:00,1.9509,1.9522,1.9509,1.9518,1598800005.0
2008-10-16 17:31:00,1.9517,1.953,1.9515,1.9524,1598800005.0
2008-10-16 17:32:00,1.9523,1.9547,1.9523,1.9543,1598800005.0
2008-10-16 17:33:00,1.9541,1.9545,1.9526,1.953,1598800005.0
2008-10-16 17:34:00,1.9531,1.9543,1.9529,1.9539,1598800005.0
2008-10-16 17:35:00,1.9537,1.9546,1.9526,1.9541,1598800005.0
2008-10-16 17:36:00,1.9542,1.9555,1.954,1.954,1598800005.0
2008-10-16 17:37:00,1.9541,1.9549,1.9533,1.9533,1598800005.0
2008-10-16 17:38:00,1.9534,1.9539,1.952,1.9521,1598800005.0
2008-10-16 17:39:00,1.952,1.9531,1.952,1.9529,1598800005.0
2008-10-16 17:40:00,1.953,1.9532,1.952,1.9529,1598800005.0
2008-10-16 17:41:00,1.9527,1.9534,1.9525,1.9531,1598800005.0
2008-10-16 17:42:00,1.9532,1.9537,1.9527,1.9533,1598800005.0
2008-10-16 17:43:00,1.9532,1.9535,1.9529,1.953,1598800005.0
2008-10-16 17:44:00,1.9529,1.9538,1.9526,1.9536,1598800005.0
2008-10-16 17:45:00,1.9537,1.9538,1.9523,1.9525,1598800005.0
2008-10-16 17:46:00,1.9526,1.9546,1.9522,1.9541,1598800005.0
2008-10-16 17:47:00,1.9542,1.9551,1.9542,1.955,1598800005.0
2008-10-16 17:48:00,1.9548,1.9556,1.9545,1.9552,1598800005.0
2008-10-16 17:49:00,1.9551,1.9554,1.9548,1.9549,1598800005.0
2008-10-16 17:50:00,1.9548,1.9548,1.9538,1.9545,1598800005.0
2008-10-16 17:51:00,1.9546,1.9549,1.9537,1.9544,1598800005.0
2008-10-16 17:52:00,1.9543,1.9545,1.9532,1.9541,1598800005.0
2008-10-16 17:53:00,1.9542,1.9543,1.9525,1.9529,1598800005.0
2008-10-16 17:54:00,1.9532,1.9532,1.9517,1.9518,1598800005.0
2008-10-16 17:55:00,1.9517,1.9519,1.9503,1.9503,1598800005.0
2008-10-16 17:56:00,1.9505,1.9514,1.9503,1.9514,1598800005.0
2008-10-16 17:57:00,1.9511,1.9547,1.9511,1.9544,1598800005.0
2008-10-16 17:58:00,1.9545,1.9547,1.9527,1.9535,1598800005.0
2008-10-16 17:59:00,1.9534,1.9537,1.9527,1.9532,1598800005.0
2008-10-16 18:00:00,1.9535,1.9535,1.9523,1.9523,1598800005.0
2008-10-16 18:01:00,1.9521,1.9529,1.9514,1.9517,1598800005.0
2008-10-16 18:02:00,1.9515,1.9523,1.9499,1.9505,1598800005.0
2008-10-16 18:03:00,1.9506,1.9521,1.9504,1.9512,1598800005.0
2008-10-16 18:04:00,1.951,1.9513,1.9496,1.95,1598800005.0
2008-10-16 18:05:00,1.9499,1.9508,1.9495,1.9502,1598800005.0
2008-10-16 18:06:00,1.9501,1.9501,1.9492,1.9494,1598800005.0
2008-10-16 18:07:00,1.9495,1.9495,1.9489,1.9491,1598800005.0
2008-10-16 18:08:00,1.949,1.9495,1.9486,1.9492,1598800005.0
2008-10-16 18:09:00,1.9493,1.9512,1.9493,1.9511,1598800005.0
2008-10-16 18:10:00,1.9512,1.9516,1.9505,1.9509,1598800005.0
2008-10-16 18:11:00,1.951,1.952,1.9508,1.9515,1598800005.0
2008-10-16 18:12:00,1.9516,1.9543,1.9516,1.9538,1598800005.0
2008-10-16 18:13:00,1.9537,1.9548,1.9522,1.9535,1598800005.0
2008-10-16 18:14:00,1.9536,1.9544,1.953,1.9544,1598800005.0
2008-10-16 18:15:00,1.9543,1.955,1.9533,1.9545,1598800005.0
2008-10-16 18:16:00,1.9548,1.9548,1.9534,1.9544,1598800005.0
2008-10-16 18:17:00,1.9543,1.9546,1.9535,1.9542,1598800005.0
2008-10-16 18:18:00,1.954,1.9541,1.9531,1.9534,1598800005.0
2008-10-16 18:19:00,1.9533,1.9544,1.9532,1.9541,1598800005.0
2008-10-16 18:20:00,1.954,1.9541,1.9528,1.9532,1598800005.0
2008-10-16 18:21:00,1.9533,1.9548,1.9529,1.9545,1598800005.0
2008-10-16 18:22:00,1.9546,1.9547,1.9541,1.9542,1598800005.0
2008-10-16 18:23:00,1.9543,1.9545,1.9538,1.954,1598800005.0
2008-10-16 18:24:00,1.9542,1.9554,1.9542,1.9549,1598800005.0
2008-10-16 18:25:00,1.955,1.9551,1.9542,1.9547,1598800005.0
2008-10-16 18:26:00,1.9546,1.955,1.9534,1.9535,1598800005.0
2008-10-16 18:27:00,1.9534,1.9537,1.9525,1.9534,1598800005.0
2008-10-16 18:28:00,1.9533,1.9537,1.9525,1.9537,1598800005.0
2008-10-16 18:29:00,1.9538,1.9541,1.9527,1.9533,1598800005.0
2008-10-16 18:30:00,1.9532,1.9534,1.9529,1.9531,1598800005.0
2008-10-16 18:31:00,1.9529,1.9533,1.9527,1.9533,1598800005.0
2008-10-16 18:32:00,1.9534,1.9539,1.9531,1.9538,1598800005.0
2008-10-16 18:33:00,1.9537,1.9547,1.9537,1.9544,1598800005.0
2008-10-16 18:34:00,1.9543,1.9543,1.9538,1.954,1598800005.0
2008-10-16 18:35:00,1.9539,1.9541,1.953,1.9536,1598800005.0
2008-10-16 18:36:00,1.9535,1.9547,1.9535,1.954,1598800005.0
2008-10-16 18:37:00,1.9539,1.9547,1.9534,1.9545,1598800005.0
2008-10-16 18:38:00,1.9546,1.9546,1.9534,1.9535,1598800005.0
2008-10-16 18:39:00,1.953,1.9536,1.9527,1.9535,1598800005.0
2008-10-16 18:40:00,1.9534,1.9534,1.9523,1.9527,1598800005.0
2008-10-16 18:41:00,1.9526,1.9534,1.9523,1.9527,1598800005.0
2008-10-16 18:42:00,1.9525,1.9536,1.9517,1.9532,1598800005.0
2008-10-16 18:43:00,1.9533,1.9536,1.9527,1.9527,1598800005.0
2008-10-16 18:44:00,1.9526,1.9535,1.9525,1.9535,1598800005.0
2008-10-16 18:45:00,1.9534,1.9534,1.9526,1.9532,1598800005.0
2008-10-16 18:46:00,1.9533,1.9542,1.9524,1.954,1598800005.0
2008-10-16 18:47:00,1.9539,1.9542,1.953,1.9542,1598800005.0
2008-10-16 18:48:00,1.954,1.9546,1.9528,1.9534,1598800005.0
2008-10-16 18:49:00,1.9533,1.9541,1.9533,1.9535,1598800005.0
2008-10-16 18:50:00,1.9536,1.9543,1.9532,1.9543,1598800005.0
2008-10-16 18:51:00,1.9541,1.9543,1.9531,1.9531,1598800005.0
2008-10-16 18:52:00,1.9533,1.9538,1.9532,1.9535,1598800005.0
2008-10-16 18:53:00,1.9533,1.9542,1.9531,1.954,1598800005.0
2008-10-16 18:54:00,1.9539,1.9545,1.9536,1.954,1598800005.0
2008-10-16 18:55:00,1.9541,1.9546,1.9539,1.9542,1598800005.0
2008-10-16 18:56:00,1.9543,1.9552,1.954,1.9546,1598800005.0
2008-10-16 18:57:00,1.9547,1.9547,1.9542,1.9544,1598800005.0
2008-10-16 18:58:00,1.9545,1.9549,1.9532,1.9535,1598800005.0
2008-10-16 18:59:00,1.9533,1.9542,1.953,1.9539,1598800005.0
2008-10-16 19:00:00,1.9541,1.9558,1.9537,1.9552,1598800005.0
2008-10-16 19:01:00,1.9553,1.9555,1.9531,1.9538,1598800005.0
2008-10-16 19:02:00,1.9539,1.9551,1.9538,1.9548,1598800005.0
2008-10-16 19:03:00,1.9549,1.9552,1.9543,1.9551,1598800005.0
2008-10-16 19:04:00,1.9552,1.9554,1.9542,1.9546,1598800005.0
2008-10-16 19:05:00,1.9547,1.9553,1.9545,1.955,1598800005.0
2008-10-16 19:06:00,1.9546,1.9563,1.9546,1.9559,1598800005.0
2008-10-16 19:07:00,1.9558,1.9569,1.9556,1.9562,1598800005.0
2008-10-16 19:08:00,1.9561,1.9562,1.9555,1.9556,1598800005.0
2008-10-16 19:09:00,1.9553,1.9555,1.9547,1.9549,1598800005.0
2008-10-16 19:10:00,1.9547,1.9552,1.954,1.9545,1598800005.0
2008-10-16 19:11:00,1.9542,1.9552,1.9541,1.9552,1598800005.0
2008-10-16 19:12:00,1.9553,1.9557,1.9547,1.9547,1598800005.0
2008-10-16 19:13:00,1.9548,1.9559,1.9547,1.9559,1598800005.0
2008-10-16 19:14:00,1.956,1.9565,1.9558,1.9562,1598800005.0
2008-10-16 19:15:00,1.956,1.9562,1.9553,1.9559,1598800005.0
2008-10-16 19:16:00,1.9557,1.9563,1.9555,1.9561,1598800005.0
2008-10-16 19:17:00,1.956,1.9561,1.9554,1.9561,1598800005.0
2008-10-16 19:18:00,1.956,1.9562,1.9558,1.9561,1598800005.0
2008-10-16 19:19:00,1.9562,1.9565,1.9559,1.9565,1598800005.0
2008-10-16 19:20:00,1.9564,1.9569,1.9561,1.9562,1598800005.0
2008-10-16 19:21:00,1.9563,1.9566,1.9561,1.9563,1598800005.0
2008-10-16 19:22:00,1.9561,1.9567,1.9559,1.956,1598800005.0
2008-10-16 19:23:00,1.9563,1.9566,1.9558,1.9565,1598800005.0
2008-10-16 19:24:00,1.9564,1.9571,1.9561,1.9562,1598800005.0
2008-10-16 19:25:00,1.9563,1.9566,1.9563,1.9566,1598800005.0
2008-10-16 19:26:00,1.9565,1.9573,1.9564,1.9566,1598800005.0
2008-10-16 19:27:00,1.9565,1.9568,1.9563,1.9563,1598800005.0
2008-10-16 19:28:00,1.9564,1.9569,1.9561,1.9569,1598800005.0
2008-10-16 19:29:00,1.957,1.9571,1.9563,1.9564,1598800005.0
2008-10-16 19:30:00,1.9563,1.9566,1.9559,1.9563,1598800005.0
2008-10-16 19:31:00,1.9564,1.9577,1.9563,1.9576,1598800005.0
2008-10-16 19:32:00,1.9578,1.958,1.9573,1.9574,1598800005.0
2008-10-16 19:33:00,1.9575,1.9576,1.9573,1.9573,1598800005.0
2008-10-16 19:34:00,1.9574,1.9574,1.9574,1.9574,1598800005.0
2008-10-16 19:35:00,1.9574,1.95745,1.9574,1.9574,1688300002.0
2008-10-16 19:36:00,1.9574,1.9574,1.9574,1.9574,1758925003.0
2008-10-16 19:37:00,1.9574,1.9574,1.9574,1.9574,787000005.0
2008-10-16 19:38:00,1.9571,1.9572,1.9558,1.9566,1291300016.0
2008-10-16 19:39:00,1.9567,1.957,1.9549,1.9552,1291300016.0
2008-10-16 19:40:00,1.9553,1.9563,1.9553,1.9558,1291300016.0
2008-10-16 19:41:00,1.9559,1.9566,1.9555,1.9559,1291300016.0
2008-10-16 19:42:00,1.956,1.9573,1.9557,1.9573,1291300016.0
2008-10-16 19:43:00,1.9575,1.9582,1.9566,1.957,1291300016.0
2008-10-16 19:44:00,1.9566,1.9588,1.9566,1.9586,1291300016.0
2008-10-16 19:45:00,1.9585,1.9587,1.9576,1.9577,1291300016.0
2008-10-16 19:46:00,1.9578,1.9584,1.9578,1.958,1291300016.0
2008-10-16 19:47:00,1.9579,1.958,1.9575,1.958,1291300016.0
2008-10-16 19:48:00,1.9579,1.9579,1.9573,1.9573,1291300016.0
2008-10-16 19:49:00,1.9572,1.9592,1.957,1.9592,1291300016.0
2008-10-16 19:50:00,1.9591,1.9594,1.9584,1.9584,1291300016.0
2008-10-16 19:51:00,1.9583,1.9594,1.9582,1.959,1291300016.0
2008-10-16 19:52:00,1.9591,1.9595,1.959,1.9591,1291300016.0
2008-10-16 19:53:00,1.959,1.9597,1.9588,1.9596,1291300016.0
2008-10-16 19:54:00,1.95965,1.95965,1.95925,1.95945,1291300016.0
2008-10-16 19:55:00,1.9594,1.96,1.9591,1.9597,1487599983.0
2008-10-16 19:56:00,1.9598,1.9601,1.9598,1.96,1487599983.0
2008-10-16 19:57:00,1.9599,1.961,1.9598,1.9607,1487599983.0
2008-10-16 19:58:00,1.9608,1.9622,1.9608,1.9618,1487599983.0
2008-10-16 19:59:00,1.9616,1.9625,1.9616,1.9621,1487599983.0
2008-10-16 20:00:00,1.962,1.963,1.9618,1.9628,1487599983.0
2008-10-16 20:01:00,1.9629,1.9629,1.9616,1.9621,1487599983.0
2008-10-16 20:02:00,1.9622,1.9622,1.9615,1.962,1487599983.0
2008-10-16 20:03:00,1.9621,1.9634,1.9616,1.9634,1487599983.0
2008-10-16 20:04:00,1.9633,1.9635,1.9631,1.9632,1487599983.0
2008-10-16 20:05:00,1.9633,1.9637,1.9629,1.9637,1487599983.0
2008-10-16 20:06:00,1.9636,1.9637,1.9631,1.9632,1487599983.0
2008-10-16 20:07:00,1.9633,1.9635,1.9628,1.963,1487599983.0
2008-10-16 20:08:00,1.9629,1.9636,1.9629,1.9635,1487599983.0
2008-10-16 20:09:00,1.9634,1.9635,1.9628,1.9629,1487599983.0
2008-10-16 20:10:00,1.9628,1.9641,1.9628,1.964,1487599983.0
2008-10-16 20:11:00,1.9639,1.964,1.9629,1.9634,1487599983.0
2008-10-16 20:12:00,1.9635,1.9635,1.9622,1.9626,1487599983.0
2008-10-16 20:13:00,1.96265,1.96275,1.96245,1.9625,1487599983.0
2008-10-16 20:14:00,1.9624,1.9625,1.9618,1.9622,1074900000.0
2008-10-16 20:15:00,1.9623,1.9628,1.9616,1.9625,1074900000.0
2008-10-16 20:16:00,1.9623,1.9624,1.9617,1.962,1074900000.0
2008-10-16 20:17:00,1.9621,1.9621,1.9613,1.9615,1074900000.0
2008-10-16 20:18:00,1.9616,1.9618,1.961,1.9618,1074900000.0
2008-10-16 20:19:00,1.9619,1.9619,1.9616,1.9617,1074900000.0
2008-10-16 20:20:00,1.9618,1.9618,1.9618,1.9618,1074900000.0
2008-10-16 20:21:00,1.9616,1.9621,1.9612,1.9619,1970000005.0
2008-10-16 20:22:00,1.9621,1.9622,1.9615,1.9619,1970000005.0
2008-10-16 20:23:00,1.962,1.9625,1.9616,1.9624,1970000005.0
2008-10-16 20:24:00,1.9625,1.9625,1.9611,1.9614,1970000005.0
2008-10-16 20:25:00,1.9612,1.9621,1.961,1.9611,1970000005.0
2008-10-16 20:26:00,1.9609,1.9614,1.9607,1.9607,1970000005.0
2008-10-16 20:27:00,1.9608,1.962,1.9607,1.9615,1970000005.0
2008-10-16 20:28:00,1.9616,1.9627,1.9616,1.9625,1970000005.0
2008-10-16 20:29:00,1.9624,1.9639,1.9624,1.9631,1970000005.0
2008-10-16 20:30:00,1.963,1.9632,1.9622,1.963,1970000005.0
2008-10-16 20:31:00,1.9631,1.9633,1.9627,1.9628,1970000005.0
2008-10-16 20:32:00,1.9629,1.9631,1.9624,1.9625,1970000005.0
2008-10-16 20:33:00,1.9626,1.9629,1.9625,1.9629,1970000005.0
2008-10-16 20:34:00,1.963,1.9631,1.9618,1.9625,1970000005.0
2008-10-16 20:35:00,1.9628,1.9634,1.9619,1.9634,1970000005.0
2008-10-16 20:36:00,1.9635,1.965,1.9633,1.9642,1970000005.0
2008-10-16 20:37:00,1.9643,1.965,1.9643,1.9648,1970000005.0
2008-10-16 20:38:00,1.9649,1.9657,1.9649,1.9653,1970000005.0
2008-10-16 20:39:00,1.9652,1.9659,1.9649,1.9652,1970000005.0
2008-10-16 20:40:00,1.9651,1.9653,1.9648,1.965,1970000005.0
2008-10-16 20:41:00,1.9649,1.9653,1.9646,1.9648,1970000005.0
2008-10-16 20:42:00,1.9649,1.9654,1.9642,1.9652,1970000005.0
2008-10-16 20:43:00,1.9653,1.9657,1.965,1.9651,1970000005.0
2008-10-16 20:44:00,1.965,1.9656,1.9645,1.9645,1970000005.0
2008-10-16 20:45:00,1.9646,1.9653,1.9644,1.965,1970000005.0
2008-10-16 20:46:00,1.965,1.96505,1.96425,1.9647,1970000005.0
2008-10-16 20:47:00,1.9646,1.9658,1.9646,1.9658,1801074985.0
2008-10-16 20:48:00,1.9659,1.9661,1.9652,1.9652,1801074985.0
2008-10-16 20:49:00,1.9653,1.967,1.9648,1.9665,1801074985.0
2008-10-16 20:50:00,1.9666,1.9674,1.9663,1.9674,1801074985.0
2008-10-16 20:51:00,1.9672,1.9674,1.9653,1.9663,1801074985.0
2008-10-16 20:52:00,1.9664,1.9677,1.9662,1.9677,1801074985.0
2008-10-16 20:53:00,1.9675,1.9681,1.9669,1.9677,1801074985.0
2008-10-16 20:54:00,1.9676,1.9677,1.9672,1.9673,1801074985.0
2008-10-16 20:55:00,1.9674,1.9675,1.967,1.9672,1801074985.0
2008-10-16 20:56:00,1.967,1.9671,1.9665,1.9669,1801074985.0
2008-10-16 20:57:00,1.9668,1.9671,1.966,1.9669,1801074985.0
2008-10-16 20:58:00,1.967,1.967,1.9652,1.9653,1801074985.0
2008-10-16 20:59:00,1.9657,1.9661,1.9648,1.9651,1801074985.0
2008-10-16 21:00:00,1.9645,1.9658,1.9645,1.9654,1801074985.0
2008-10-16 21:01:00,1.9653,1.9656,1.9648,1.965,1801074985.0
2008-10-16 21:02:00,1.9651,1.9658,1.9648,1.9656,1801074985.0
2008-10-16 21:03:00,1.9657,1.9662,1.9655,1.9658,1801074985.0
2008-10-16 21:04:00,1.9659,1.9672,1.9658,1.9671,1801074985.0
2008-10-16 21:05:00,1.967,1.967,1.9654,1.9655,1801074985.0
2008-10-16 21:06:00,1.9656,1.9664,1.9656,1.9663,1801074985.0
2008-10-16 21:07:00,1.9661,1.968,1.9661,1.968,1801074985.0
2008-10-16 21:08:00,1.9681,1.9683,1.9667,1.9672,1801074985.0
2008-10-16 21:09:00,1.9671,1.9694,1.9671,1.9694,1801074985.0
2008-10-16 21:10:00,1.9697,1.9697,1.9682,1.9684,1801074985.0
2008-10-16 21:11:00,1.9683,1.9692,1.9677,1.9689,1801074985.0
2008-10-16 21:12:00,1.9688,1.9701,1.9688,1.9696,1801074985.0
2008-10-16 21:13:00,1.9697,1.9697,1.967,1.9671,1801074985.0
2008-10-16 21:14:00,1.967,1.9682,1.9659,1.9674,1801074985.0
2008-10-16 21:15:00,1.9675,1.9684,1.9668,1.968,1801074985.0
2008-10-16 21:16:00,1.9679,1.9679,1.9675,1.9676,1801074985.0
2008-10-16 21:17:00,1.9676,1.9678,1.96755,1.9676,1801074985.0
2008-10-16 21:18:00,1.9681,1.9681,1.9675,1.9677,2021799984.0
2008-10-16 21:19:00,1.9678,1.9689,1.9673,1.9689,2021799984.0
2008-10-16 21:20:00,1.9688,1.9689,1.9682,1.9682,2021799984.0
2008-10-16 21:21:00,1.9683,1.9686,1.9675,1.9676,2021799984.0
2008-10-16 21:22:00,1.9675,1.9676,1.9664,1.9664,2021799984.0
2008-10-16 21:23:00,1.9663,1.9663,1.9648,1.965,2021799984.0
2008-10-16 21:24:00,1.9653,1.9662,1.9653,1.9657,2021799984.0
2008-10-16 21:25:00,1.9658,1.967,1.9657,1.9667,2021799984.0
2008-10-16 21:26:00,1.9665,1.9666,1.9663,1.9666,2021799984.0
2008-10-16 21:27:00,1.9667,1.9672,1.9665,1.9671,2021799984.0
2008-10-16 21:28:00,1.967,1.9672,1.9663,1.967,2021799984.0
2008-10-16 21:29:00,1.9669,1.9672,1.9664,1.9672,2021799984.0
2008-10-16 21:30:00,1.9673,1.9676,1.9664,1.9671,2021799984.0
2008-10-16 21:31:00,1.967,1.9672,1.9663,1.9665,2021799984.0
2008-10-16 21:32:00,1.9666,1.9677,1.9662,1.9669,2021799984.0
2008-10-16 21:33:00,1.967,1.9681,1.9664,1.9667,2021799984.0
2008-10-16 21:34:00,1.9661,1.9669,1.9661,1.9663,2021799984.0
2008-10-16 21:35:00,1.9665,1.9668,1.9651,1.9668,2021799984.0
2008-10-16 21:36:00,1.9669,1.9672,1.9663,1.9664,2021799984.0
2008-10-16 21:37:00,1.9665,1.9675,1.9663,1.9674,2021799984.0
2008-10-16 21:38:00,1.9675,1.9677,1.9671,1.9673,2021799984.0
2008-10-16 21:39:00,1.9672,1.9675,1.9663,1.9668,2021799984.0
2008-10-16 21:40:00,1.9667,1.968,1.9664,1.9677,2021799984.0
2008-10-16 21:41:00,1.9676,1.9681,1.9672,1.9681,2021799984.0
2008-10-16 21:42:00,1.9682,1.9683,1.9675,1.9678,2021799984.0
2008-10-16 21:43:00,1.9679,1.9679,1.9672,1.9674,2021799984.0
2008-10-16 21:44:00,1.9675,1.968,1.9673,1.968,2021799984.0
2008-10-16 21:45:00,1.9681,1.9686,1.9678,1.9679,2021799984.0
2008-10-16 21:46:00,1.9683,1.969,1.9678,1.9685,2021799984.0
2008-10-16 21:47:00,1.9686,1.9696,1.9686,1.9695,2021799984.0
2008-10-16 21:48:00,1.9697,1.9699,1.9689,1.9691,2021799984.0
2008-10-16 21:49:00,1.969,1.9701,1.9689,1.9699,2021799984.0
2008-10-16 21:50:00,1.9701,1.9701,1.9697,1.9698,2021799984.0
2008-10-16 21:51:00,1.9695,1.9698,1.9681,1.9684,2021799984.0
2008-10-16 21:52:00,1.9683,1.9685,1.9679,1.9682,2021799984.0
2008-10-16 21:53:00,1.9681,1.9685,1.9678,1.9685,2021799984.0
2008-10-16 21:54:00,1.9686,1.9687,1.9682,1.9683,2021799984.0
2008-10-16 21:55:00,1.9684,1.9699,1.9683,1.9694,2021799984.0
2008-10-16 21:56:00,1.9697,1.9699,1.9694,1.9697,2021799984.0
2008-10-16 21:57:00,1.9696,1.9699,1.9693,1.9697,2021799984.0
2008-10-16 21:58:00,1.9696,1.9699,1.9692,1.9694,2021799984.0
2008-10-16 21:59:00,1.9695,1.9701,1.9695,1.9695,2021799984.0
2008-10-16 22:00:00,1.9696,1.9698,1.9696,1.9698,2021799984.0
2008-10-16 22:01:00,1.9698,1.96985,1.9694,1.96955,1998700034.0
2008-10-16 22:02:00,1.9693,1.9694,1.9687,1.9693,1470099977.0
2008-10-16 22:03:00,1.9695,1.9703,1.9695,1.9699,1470099977.0
2008-10-16 22:04:00,1.9701,1.9701,1.9695,1.9701,1470099977.0
2008-10-16 22:05:00,1.9703,1.9704,1.9696,1.9703,1470099977.0
2008-10-16 22:06:00,1.9702,1.9708,1.97,1.9707,1470099977.0
2008-10-16 22:07:00,1.9706,1.9712,1.9706,1.971,1470099977.0
2008-10-16 22:08:00,1.9709,1.971,1.9701,1.9705,1470099977.0
2008-10-16 22:09:00,1.9707,1.9711,1.9705,1.971,1470099977.0
2008-10-16 22:10:00,1.9709,1.9712,1.9707,1.9707,1470099977.0
2008-10-16 22:11:00,1.9707,1.9707,1.9707,1.9707,1470099977.0
2008-10-16 22:12:00,1.9707,1.9711,1.9704,1.9711,1679775002.0
2008-10-16 22:13:00,1.9712,1.9712,1.9698,1.9701,1679775002.0
2008-10-16 22:14:00,1.97,1.9701,1.9695,1.9697,1679775002.0
2008-10-16 22:15:00,1.9698,1.9699,1.9696,1.9698,1679775002.0
2008-10-16 22:16:00,1.9697,1.97,1.96965,1.96995,1679775002.0
2008-10-16 22:17:00,1.9701,1.9706,1.9698,1.9705,1613375003.0
2008-10-16 22:18:00,1.9704,1.9709,1.9703,1.9709,1613375003.0
2008-10-16 22:19:00,1.9711,1.9712,1.971,1.971,579599991.0
2008-10-16 22:20:00,1.9711,1.9712,1.9707,1.9712,579599991.0
2008-10-16 22:21:00,1.9713,1.9713,1.971,1.971,579599991.0
2008-10-16 22:22:00,1.9711,1.9728,1.9711,1.972,579599991.0
2008-10-16 22:23:00,1.9719,1.9719,1.9714,1.9718,579599991.0
2008-10-16 22:24:00,1.9717,1.9722,1.9712,1.9718,579599991.0
2008-10-16 22:25:00,1.9717,1.9718,1.9707,1.9708,579599991.0
2008-10-16 22:26:00,1.9708,1.9708,1.9708,1.9708,579599991.0
2008-10-16 22:27:00,1.9708,1.9708,1.9695,1.96955,2072774972.0
2008-10-16 22:28:00,1.9696,1.9696,1.9694,1.9696,1879099993.0
2008-10-16 22:29:00,1.9695,1.9695,1.9686,1.9688,1879099993.0
2008-10-16 22:30:00,1.9685,1.9702,1.9677,1.9686,1879099993.0
2008-10-16 22:31:00,1.9685,1.9704,1.9683,1.97,1879099993.0
2008-10-16 22:32:00,1.9699,1.9702,1.969,1.9698,1879099993.0
2008-10-16 22:33:00,1.9697,1.9698,1.9684,1.9695,1879099993.0
2008-10-16 22:34:00,1.9694,1.9697,1.9688,1.969,1879099993.0
2008-10-16 22:35:00,1.9693,1.9696,1.969,1.9692,1879099993.0
2008-10-16 22:36:00,1.9693,1.96965,1.9693,1.9695,1879099993.0
2008-10-16 22:37:00,1.9693,1.9694,1.9685,1.9692,1596174984.0
2008-10-16 22:38:00,1.969,1.9702,1.9687,1.9695,1596174984.0
2008-10-16 22:39:00,1.9696,1.9703,1.9694,1.9701,1596174984.0
2008-10-16 22:40:00,1.97,1.9705,1.9698,1.97,1596174984.0
2008-10-16 22:41:00,1.96995,1.96995,1.9696,1.9696,1596174984.0
2008-10-16 22:42:00,1.9696,1.9697,1.9695,1.9695,1442475014.0
2008-10-16 22:43:00,1.9695,1.9696,1.96865,1.969,1941274991.0
2008-10-16 22:44:00,1.9692,1.9694,1.9688,1.969,1198499990.0
2008-10-16 22:45:00,1.9687,1.9694,1.9685,1.9688,1198499990.0
2008-10-16 22:46:00,1.9687,1.9696,1.9678,1.9689,1198499990.0
2008-10-16 22:47:00,1.969,1.9692,1.969,1.9692,1198499990.0
2008-10-16 22:48:00,1.96925,1.9695,1.969,1.969,861599995.0
2008-10-16 22:49:00,1.969,1.96995,1.969,1.9695,1904875014.0
2008-10-16 22:50:00,1.96955,1.96955,1.9695,1.9695,1511475003.0
2008-10-16 22:51:00,1.9695,1.9695,1.9695,1.9695,829300024.0
2008-10-16 22:52:00,1.9691,1.9692,1.9687,1.969,12000000.0
2008-10-16 22:53:00,1.9689,1.9692,1.9688,1.9692,12000000.0
2008-10-16 22:54:00,1.9688,1.9694,1.9687,1.9694,12000000.0
2008-10-16 22:55:00,1.9692,1.9692,1.9686,1.9687,12000000.0
2008-10-16 22:56:00,1.9685,1.9693,1.968,1.9693,12000000.0
2008-10-16 22:57:00,1.9691,1.9692,1.9686,1.9689,12000000.0
2008-10-16 22:58:00,1.9688,1.9689,1.9686,1.9688,12000000.0
2008-10-16 22:59:00,1.9687,1.9693,1.9687,1.9689,12000000.0
2008-10-16 23:00:00,1.9685,1.9685,1.9684,1.9684,12000000.0
2008-10-16 23:01:00,1.9689,1.9689,1.9661,1.9661,242000000.0
2008-10-16 23:02:00,1.9661,1.9661,1.9661,1.9661,154000000.0
2008-10-16 23:03:00,1.9661,1.9669,1.9661,1.9669,618500000.0
2008-10-16 23:04:00,1.9675,1.968,1.9672,1.9674,1865700056.0
2008-10-16 23:05:00,1.9679,1.9685,1.9676,1.968,1865700056.0
2008-10-16 23:06:00,1.9679,1.9681,1.967,1.9678,1865700056.0
2008-10-16 23:07:00,1.9679,1.968,1.967,1.9675,1865700056.0
2008-10-16 23:08:00,1.9676,1.9676,1.9665,1.967,1865700056.0
2008-10-16 23:09:00,1.9671,1.9671,1.9659,1.9668,1865700056.0
2008-10-16 23:10:00,1.9669,1.9671,1.9663,1.9664,1865700056.0
2008-10-16 23:11:00,1.9666,1.9669,1.966,1.9666,1865700056.0
2008-10-16 23:12:00,1.9665,1.9668,1.9663,1.9668,1865700056.0
2008-10-16 23:13:00,1.9665,1.9676,1.9651,1.9676,1865700056.0
2008-10-16 23:14:00,1.967,1.967,1.9666,1.9666,1865700056.0
2008-10-16 23:15:00,1.9663,1.9679,1.9662,1.9663,1102599993.0
2008-10-16 23:16:00,1.9666,1.9667,1.9664,1.9666,1102599993.0
2008-10-16 23:17:00,1.96625,1.96695,1.96625,1.96695,1102599993.0
2008-10-16 23:18:00,1.96685,1.9676,1.9668,1.9671,1324500009.0
2008-10-16 23:19:00,1.9673,1.96925,1.96595,1.96685,1962099991.0
2008-10-16 23:20:00,1.9674,1.9675,1.9664,1.9666,1773499980.0
2008-10-16 23:21:00,1.9665,1.9675,1.9663,1.967,1773499980.0
2008-10-16 23:22:00,1.96645,1.96715,1.9661,1.96655,1773499980.0
2008-10-16 23:23:00,1.96665,1.96725,1.96615,1.96725,1532599990.0
2008-10-16 23:24:00,1.96735,1.96735,1.9661,1.9663,879748506.0
2008-10-16 23:25:00,1.9663,1.9663,1.9655,1.9655,934400006.0
2008-10-16 23:26:00,1.9655,1.9657,1.9655,1.9657,1310750018.0
2008-10-16 23:27:00,1.9657,1.9657,1.9657,1.9657,394949982.0
2008-10-16 23:28:00,1.9657,1.9657,1.9655,1.9655,410849999.0
2008-10-16 23:29:00,1.9645,1.96491,1.96392,1.96472,613400004.0
2008-10-16 23:30:00,1.9651,1.9652,1.9621,1.9629,463199992.0
2008-10-16 23:31:00,1.96335,1.96365,1.96335,1.96355,463199992.0
2008-10-16 23:32:00,1.9636,1.96375,1.9631,1.96375,704800008.0
2008-10-16 23:33:00,1.9638,1.96415,1.96295,1.96305,930900011.0
2008-10-16 23:34:00,1.963,1.96345,1.96255,1.963,1642500027.0
2008-10-16 23:35:00,1.9632,1.9636,1.9632,1.9636,986700019.0
2008-10-16 23:36:00,1.964,1.9643,1.96395,1.9643,740000002.0
2008-10-16 23:37:00,1.96435,1.9648,1.9639,1.9646,1705200019.0
2008-10-16 23:38:00,1.9651,1.9657,1.9647,1.9657,1603400021.0
2008-10-16 23:39:00,1.966,1.9667,1.9657,1.966,1603400021.0
2008-10-16 23:40:00,1.9656,1.96625,1.9655,1.96615,1603400021.0
2008-10-16 23:41:00,1.96625,1.96625,1.96565,1.9659,1353100008.0
2008-10-16 23:42:00,1.96575,1.96575,1.9656,1.9656,1053099986.0
2008-10-16 23:43:00,1.9661,1.9666,1.9653,1.9653,461200001.0
2008-10-16 23:44:00,1.9656,1.9656,1.9656,1.9656,461200001.0
2008-10-16 23:45:00,1.9656,1.96575,1.96545,1.9656,1440999963.0
2008-10-16 23:46:00,1.9658,1.9658,1.965,1.9655,217999999.0
2008-10-16 23:47:00,1.9654,1.9655,1.9653,1.9653,217999999.0
2008-10-16 23:48:00,1.96545,1.9656,1.96545,1.9656,217999999.0
2008-10-16 23:49:00,1.9654,1.9655,1.9648,1.9655,1357600015.0
2008-10-16 23:50:00,1.9648,1.9655,1.9648,1.9655,1357600015.0
2008-10-16 23:51:00,1.96469,1.96493,1.96449,1.96493,1357600015.0
2008-10-16 23:52:00,1.9649,1.96505,1.96469,1.96488,673000008.0
2008-10-16 23:53:00,1.96508,1.96513,1.96505,1.96508,601000008.0
2008-10-16 23:54:00,1.9649,1.96539,1.9649,1.96538,2112175010.0
2008-10-16 23:55:00,1.96541,1.96549,1.96489,1.96545,1977200000.0
2008-10-16 23:56:00,1.9655,1.9656,1.9654,1.9655,787199997.0
2008-10-16 23:57:00,1.96452,1.96504,1.96437,1.96504,787199997.0
2008-10-16 23:58:00,1.9654,1.9657,1.9653,1.9654,898299999.0
2008-10-16 23:59:00,1.9655,1.9657,1.9655,1.9656,898299999.0
2008-10-17 00:00:00,1.96485,1.96528,1.96475,1.96524,898299999.0
2008-10-17 00:01:00,1.96565,1.96585,1.96565,1.96585,556500015.0
2008-10-17 00:02:00,1.9659,1.96595,1.9659,1.96595,186399994.0
2008-10-17 00:03:00,1.966,1.966,1.9656,1.96565,979499996.0
2008-10-17 00:04:00,1.9665,1.9665,1.9662,1.9663,778199991.0
2008-10-17 00:05:00,1.9656,1.9661,1.96545,1.96545,778199991.0
2008-10-17 00:06:00,1.9661,1.96635,1.9661,1.96625,685100008.0
2008-10-17 00:07:00,1.96635,1.96645,1.96615,1.96645,659500000.0
2008-10-17 00:08:00,1.967,1.9676,1.9669,1.9676,530299997.0
2008-10-17 00:09:00,1.9667,1.967,1.9666,1.9669,530299997.0
2008-10-17 00:10:00,1.9671,1.96745,1.9671,1.96745,631000000.0
2008-10-17 00:11:00,1.9676,1.9679,1.9673,1.9676,1879500000.0
2008-10-17 00:12:00,1.96755,1.96755,1.96735,1.96745,677699997.0
2008-10-17 00:13:00,1.9669,1.9675,1.9669,1.9675,810399994.0
2008-10-17 00:14:00,1.968,1.9683,1.9676,1.9679,428399992.0
2008-10-17 00:15:00,1.9674,1.96745,1.9674,1.96745,428399992.0
2008-10-17 00:16:00,1.967,1.96735,1.967,1.9673,332800003.0
2008-10-17 00:17:00,1.9674,1.9674,1.9671,1.96715,1150500025.0
2008-10-17 00:18:00,1.9671,1.9671,1.9671,1.9671,474400000.0
2008-10-17 00:19:00,1.9673,1.9673,1.9672,1.9672,336299994.0
2008-10-17 00:20:00,1.96765,1.96765,1.96705,1.9675,1038100014.0
2008-10-17 00:21:00,1.9681,1.9686,1.968,1.9686,1669999992.0
2008-10-17 00:22:00,1.9684,1.9684,1.9678,1.968,1669999992.0
2008-10-17 00:23:00,1.9681,1.9683,1.9677,1.9682,1619500000.0
2008-10-17 00:24:00,1.9679,1.96795,1.9678,1.96785,1619500000.0
2008-10-17 00:25:00,1.96785,1.96795,1.96785,1.9679,1799899994.0
2008-10-17 00:26:00,1.96795,1.968,1.96795,1.968,475799999.0
2008-10-17 00:27:00,1.96805,1.9683,1.96805,1.9683,405499999.0
2008-10-17 00:28:00,1.9682,1.96885,1.9682,1.96885,1651200019.0
2008-10-17 00:29:00,1.9689,1.9697,1.9689,1.9697,867400019.0
2008-10-17 00:30:00,1.9697,1.9697,1.96915,1.96925,816999998.0
2008-10-17 00:31:00,1.9691,1.9699,1.9691,1.9697,980999998.0
2008-10-17 00:32:00,1.96925,1.9693,1.9692,1.9692,980999998.0
2008-10-17 00:33:00,1.9692,1.9696,1.9691,1.9692,1035399986.0
2008-10-17 00:34:00,1.9692,1.96955,1.9692,1.96955,567100013.0
2008-10-17 00:35:00,1.9696,1.96975,1.9696,1.9696,334000000.0
2008-10-17 00:36:00,1.96925,1.9697,1.9691,1.9692,1803699995.0
2008-10-17 00:37:00,1.9696,1.9699,1.9688,1.9691,1845599989.0
2008-10-17 00:38:00,1.9692,1.96935,1.9692,1.9692,1845599989.0
2008-10-17 00:39:00,1.9692,1.9692,1.9692,1.9692,385299994.0
2008-10-17 00:40:00,1.9692,1.9692,1.9692,1.9692,1043399994.0
2008-10-17 00:41:00,1.9692,1.9693,1.9692,1.9693,772800018.0
2008-10-17 00:42:00,1.96935,1.96945,1.96925,1.96925,1845599991.0
2008-10-17 00:43:00,1.9692,1.96955,1.9692,1.96935,1737200012.0
2008-10-17 00:44:00,1.9694,1.9699,1.9694,1.9697,1077799996.0
2008-10-17 00:45:00,1.9697,1.9698,1.9697,1.9697,1332499998.0
2008-10-17 00:46:00,1.9697,1.9697,1.9697,1.9697,366799994.0
2008-10-17 00:47:00,1.9697,1.9697,1.9697,1.9697,1027599995.0
2008-10-17 00:48:00,1.9697,1.9697,1.9697,1.9697,498799990.0
2008-10-17 00:49:00,1.9697,1.9697,1.9697,1.9697,712600005.0
2008-10-17 00:50:00,1.9697,1.9697,1.9671,1.9677,1100299997.0
2008-10-17 00:51:00,1.9675,1.96755,1.967,1.96755,1047399987.0
2008-10-17 00:52:00,1.9675,1.96755,1.96725,1.96725,1095199990.0
2008-10-17 00:53:00,1.96725,1.96745,1.96725,1.9673,2021099960.0
2008-10-17 00:54:00,1.9676,1.9676,1.9664,1.9666,1626500013.0
2008-10-17 00:55:00,1.9663,1.9668,1.96385,1.965,1626500013.0
2008-10-17 00:56:00,1.9652,1.9652,1.965,1.965,1331099992.0
2008-10-17 00:57:00,1.965,1.965,1.965,1.965,513400000.0
2008-10-17 00:58:00,1.965,1.965,1.965,1.965,510300003.0
2008-10-17 00:59:00,1.96535,1.96535,1.965,1.965,634500015.0
2008-10-17 01:00:00,1.9651,1.96565,1.9651,1.96565,647999999.0
2008-10-17 01:01:00,1.96575,1.96585,1.9657,1.96585,404000000.0
2008-10-17 01:02:00,1.966,1.9662,1.9658,1.9662,1305300003.0
2008-10-17 01:03:00,1.96585,1.966,1.96575,1.96585,1305300003.0
2008-10-17 01:04:00,1.9662,1.9669,1.9662,1.9667,289099991.0
2008-10-17 01:05:00,1.96645,1.96645,1.96645,1.96645,289099991.0
2008-10-17 01:06:00,1.9666,1.9667,1.9658,1.9658,1838699997.0
2008-10-17 01:07:00,1.966,1.966,1.9649,1.965,1838699997.0
2008-10-17 01:08:00,1.9653,1.9654,1.9652,1.9652,1838699997.0
2008-10-17 01:09:00,1.9649,1.9652,1.9646,1.9646,1838699997.0
2008-10-17 01:10:00,1.9645,1.9646,1.9645,1.96455,1838699997.0
2008-10-17 01:11:00,1.9653,1.9653,1.9644,1.9645,1680400039.0
2008-10-17 01:12:00,1.9643,1.9643,1.9643,1.9643,1680400039.0
2008-10-17 01:13:00,1.9643,1.9644,1.9643,1.9643,826500030.0
2008-10-17 01:14:00,1.9646,1.9648,1.964,1.9648,538000000.0
2008-10-17 01:15:00,1.9643,1.9643,1.9643,1.9643,538000000.0
2008-10-17 01:16:00,1.9643,1.96465,1.9643,1.96465,824599990.0
2008-10-17 01:17:00,1.96455,1.965,1.96455,1.965,1812800002.0
2008-10-17 01:18:00,1.9651,1.9653,1.96495,1.96525,1388600015.0
2008-10-17 01:19:00,1.9654,1.96555,1.9652,1.9653,1850200017.0
2008-10-17 01:20:00,1.96535,1.96535,1.9652,1.9653,313799995.0
2008-10-17 01:21:00,1.96505,1.96515,1.965,1.965,1109700021.0
2008-10-17 01:22:00,1.965,1.965,1.9646,1.965,1153599987.0
2008-10-17 01:23:00,1.9645,1.9648,1.9642,1.9643,1339200004.0
2008-10-17 01:24:00,1.9649,1.965,1.9646,1.965,1339200004.0
2008-10-17 01:25:00,1.965,1.965,1.965,1.965,1469000009.0
2008-10-17 01:26:00,1.965,1.965,1.965,1.965,1428800012.0
2008-10-17 01:27:00,1.965,1.965,1.965,1.965,688500008.0
2008-10-17 01:28:00,1.96515,1.96525,1.965,1.96515,1042999988.0
2008-10-17 01:29:00,1.9652,1.9652,1.9652,1.9652,72300003.0
2008-10-17 01:30:00,1.96515,1.96535,1.9651,1.9652,679999990.0
2008-10-17 01:31:00,1.9655,1.9655,1.9651,1.9654,1008599991.0
2008-10-17 01:32:00,1.9653,1.9653,1.9651,1.9651,1008599991.0
2008-10-17 01:33:00,1.9653,1.9653,1.965,1.96515,1056499996.0
2008-10-17 01:34:00,1.9655,1.9663,1.9655,1.9663,1321699976.0
2008-10-17 01:35:00,1.96605,1.96605,1.9655,1.9655,1321699976.0
2008-10-17 01:36:00,1.96565,1.966,1.96565,1.966,385599988.0
2008-10-17 01:37:00,1.96535,1.9655,1.96535,1.9655,144000000.0
2008-10-17 01:38:00,1.9658,1.96585,1.96545,1.96585,1143300000.0
2008-10-17 01:39:00,1.96555,1.9656,1.9655,1.9655,1171100013.0
2008-10-17 01:40:00,1.9655,1.96595,1.9655,1.96595,677599991.0
2008-10-17 01:41:00,1.96585,1.9662,1.9658,1.96605,1803599992.0
2008-10-17 01:42:00,1.9662,1.9667,1.9662,1.9667,1684899970.0
2008-10-17 01:43:00,1.9666,1.967,1.9662,1.967,1684899970.0
2008-10-17 01:44:00,1.96665,1.9667,1.9661,1.96625,1684899970.0
2008-10-17 01:45:00,1.9662,1.9664,1.9661,1.9661,1497449997.0
2008-10-17 01:46:00,1.9661,1.96615,1.9661,1.9661,2104899990.0
2008-10-17 01:47:00,1.96625,1.96635,1.96625,1.96635,291600008.0
2008-10-17 01:48:00,1.9663,1.96635,1.9661,1.9661,1029199996.0
2008-10-17 01:49:00,1.9663,1.9666,1.9659,1.966,457999992.0
2008-10-17 01:50:00,1.9661,1.9663,1.9661,1.9663,457999992.0
2008-10-17 01:51:00,1.9661,1.96625,1.9661,1.96625,237499992.0
2008-10-17 01:52:00,1.9661,1.9662,1.9661,1.9662,261599991.0
2008-10-17 01:53:00,1.9662,1.96655,1.96615,1.96655,666500015.0
2008-10-17 01:54:00,1.9668,1.9668,1.96665,1.9667,1963874969.0
2008-10-17 01:55:00,1.9661,1.96635,1.9661,1.96635,1779199967.0
2008-10-17 01:56:00,1.9671,1.9674,1.9671,1.9673,1420099976.0
2008-10-17 01:57:00,1.96635,1.96635,1.966,1.966,1420099976.0
2008-10-17 01:58:00,1.9664,1.9666,1.9661,1.9661,476899994.0
2008-10-17 01:59:00,1.9663,1.9666,1.966,1.9666,476899994.0
2008-10-17 02:00:00,1.96615,1.96615,1.9661,1.9661,476899994.0
2008-10-17 02:01:00,1.9661,1.9661,1.9661,1.9661,329000000.0
2008-10-17 02:02:00,1.9662,1.9662,1.9661,1.9661,901000015.0
2008-10-17 02:03:00,1.9661,1.9661,1.9661,1.9661,523700012.0
2008-10-17 02:04:00,1.96568,1.96596,1.96556,1.96576,623099983.0
2008-10-17 02:05:00,1.9661,1.9661,1.9661,1.9661,709200012.0
2008-10-17 02:06:00,1.9655,1.9655,1.9647,1.9647,1004000022.0
2008-10-17 02:07:00,1.9646,1.9647,1.9646,1.9647,1004000022.0
2008-10-17 02:08:00,1.9651,1.9652,1.9649,1.9651,1277300033.0
2008-10-17 02:09:00,1.96485,1.9649,1.9648,1.9649,1277300033.0
2008-10-17 02:10:00,1.9645,1.9649,1.9645,1.96485,582100002.0
2008-10-17 02:11:00,1.9656,1.9656,1.9636,1.9636,1762900024.0
2008-10-17 02:12:00,1.9643,1.965,1.9643,1.9644,1762900024.0
2008-10-17 02:13:00,1.9648,1.9652,1.9648,1.9651,1762900024.0
2008-10-17 02:14:00,1.9648,1.9649,1.9648,1.9648,1762900024.0
2008-10-17 02:15:00,1.9652,1.9652,1.9647,1.9647,891099998.0
2008-10-17 02:16:00,1.9646,1.9649,1.9646,1.9648,891099998.0
2008-10-17 02:17:00,1.9649,1.9651,1.9646,1.9649,891099998.0
2008-10-17 02:18:00,1.96476,1.96508,1.96429,1.96447,891099998.0
2008-10-17 02:19:00,1.9652,1.9652,1.9649,1.9652,562200005.0
2008-10-17 02:20:00,1.9653,1.9654,1.9648,1.965,562200005.0
2008-10-17 02:21:00,1.9649,1.9654,1.9648,1.9651,562200005.0
2008-10-17 02:22:00,1.9652,1.9658,1.965,1.9653,562200005.0
2008-10-17 02:23:00,1.9651,1.9653,1.9647,1.9652,562200005.0
2008-10-17 02:24:00,1.9654,1.9657,1.9652,1.9653,562200005.0
2008-10-17 02:25:00,1.965,1.965,1.965,1.965,562200005.0
2008-10-17 02:26:00,1.9648,1.96484,1.96429,1.96484,1859399972.0
2008-10-17 02:27:00,1.965,1.965,1.9649,1.9649,345299995.0
2008-10-17 02:28:00,1.9648,1.965,1.9648,1.965,752199982.0
2008-10-17 02:29:00,1.9651,1.9651,1.9651,1.9651,253799996.0
2008-10-17 02:30:00,1.9654,1.9657,1.9653,1.9656,181100006.0
2008-10-17 02:31:00,1.9651,1.9651,1.9651,1.9651,181100006.0
2008-10-17 02:32:00,1.9651,1.9651,1.9651,1.9651,259799996.0
2008-10-17 02:33:00,1.9651,1.9651,1.9651,1.9651,568599999.0
2008-10-17 02:34:00,1.9655,1.966,1.9655,1.9657,718199997.0
2008-10-17 02:35:00,1.9656,1.9662,1.9656,1.9662,718199997.0
2008-10-17 02:36:00,1.9663,1.9663,1.9663,1.9663,718199997.0
2008-10-17 02:37:00,1.9661,1.9662,1.9661,1.9662,718199997.0
2008-10-17 02:38:00,1.9662,1.9664,1.9661,1.9664,862899994.0
2008-10-17 02:39:00,1.9665,1.9672,1.9665,1.9672,2131249975.0
2008-10-17 02:40:00,1.9664,1.9668,1.9664,1.9666,1863500000.0
2008-10-17 02:41:00,1.9663,1.9666,1.9646,1.9666,1863500000.0
2008-10-17 02:42:00,1.9667,1.9667,1.9661,1.9664,1863500000.0
2008-10-17 02:43:00,1.9661,1.9664,1.9661,1.9664,1863500000.0
2008-10-17 02:44:00,1.9669,1.9669,1.9661,1.9667,229600006.0
2008-10-17 02:45:00,1.9664,1.9666,1.9662,1.9665,229600006.0
2008-10-17 02:46:00,1.9662,1.9662,1.9662,1.9662,229600006.0
2008-10-17 02:47:00,1.9662,1.9662,1.9662,1.9662,749799988.0
2008-10-17 02:48:00,1.9662,1.9662,1.9662,1.9662,149600006.0
2008-10-17 02:49:00,1.9661,1.9667,1.9661,1.9663,489200012.0
2008-10-17 02:50:00,1.9662,1.9662,1.9662,1.9662,489200012.0
2008-10-17 02:51:00,1.96625,1.96625,1.9662,1.9662,498000015.0
2008-10-17 02:52:00,1.96625,1.96735,1.96625,1.96735,1176800002.0
2008-10-17 02:53:00,1.9676,1.968,1.9673,1.9679,1076799992.0
2008-10-17 02:54:00,1.968,1.9691,1.9673,1.9691,1076799992.0
2008-10-17 02:55:00,1.9685,1.96895,1.9685,1.9689,1076799992.0
2008-10-17 02:56:00,1.9686,1.9686,1.9677,1.9677,1159575005.0
2008-10-17 02:57:00,1.9678,1.9682,1.9675,1.9682,1159575005.0
2008-10-17 02:58:00,1.9681,1.9689,1.9677,1.9682,1159575005.0
2008-10-17 02:59:00,1.9683,1.9687,1.9672,1.9675,1159575005.0
2008-10-17 03:00:00,1.967,1.9675,1.966,1.9668,1159575005.0
2008-10-17 03:01:00,1.9666,1.9666,1.9666,1.9666,1159575005.0
2008-10-17 03:02:00,1.9668,1.96685,1.9665,1.9665,359075001.0
2008-10-17 03:03:00,1.9666,1.9666,1.9666,1.9666,510875001.0
2008-10-17 03:04:00,1.9659,1.9665,1.9652,1.966,1031099988.0
2008-10-17 03:05:00,1.9658,1.9659,1.9657,1.9657,1031099988.0
2008-10-17 03:06:00,1.9662,1.9665,1.9661,1.9664,1309900009.0
2008-10-17 03:07:00,1.966,1.9661,1.9659,1.966,1309900009.0
2008-10-17 03:08:00,1.966,1.966,1.966,1.966,449974991.0
2008-10-17 03:09:00,1.9661,1.9668,1.9661,1.9668,2013300011.0
2008-10-17 03:10:00,1.9665,1.9674,1.9665,1.9668,2013300011.0
2008-10-17 03:11:00,1.9669,1.9684,1.9668,1.9678,2013300011.0
2008-10-17 03:12:00,1.9676,1.9683,1.9676,1.9683,2013300011.0
2008-10-17 03:13:00,1.9683,1.9683,1.9683,1.9683,759699996.0
2008-10-17 03:14:00,1.9683,1.9683,1.9664,1.9671,1546500016.0
2008-10-17 03:15:00,1.9674,1.968,1.9673,1.9674,1967400013.0
2008-10-17 03:16:00,1.9679,1.9684,1.9678,1.968,1967400013.0
2008-10-17 03:17:00,1.9681,1.9682,1.968,1.968,1967400013.0
2008-10-17 03:18:00,1.9681,1.9682,1.9675,1.9682,1967400013.0
2008-10-17 03:19:00,1.9683,1.9688,1.9679,1.9684,1967400013.0
2008-10-17 03:20:00,1.9685,1.9688,1.968,1.9686,1967400013.0
2008-10-17 03:21:00,1.9683,1.9689,1.9682,1.9688,1967400013.0
2008-10-17 03:22:00,1.9689,1.969,1.9681,1.969,1967400013.0
2008-10-17 03:23:00,1.9691,1.9695,1.968,1.9684,1967400013.0
2008-10-17 03:24:00,1.9686,1.969,1.9666,1.9672,1967400013.0
2008-10-17 03:25:00,1.967,1.967,1.967,1.967,1967400013.0
2008-10-17 03:26:00,1.967,1.967,1.967,1.967,1613199997.0
2008-10-17 03:27:00,1.9672,1.9672,1.9666,1.9667,731575000.0
2008-10-17 03:28:00,1.9664,1.9672,1.9662,1.9667,731575000.0
2008-10-17 03:29:00,1.967,1.96715,1.967,1.9671,731575000.0
2008-10-17 03:30:00,1.9675,1.968,1.9675,1.9677,1097800003.0
2008-10-17 03:31:00,1.968,1.9682,1.9674,1.9682,1097800003.0
2008-10-17 03:32:00,1.9681,1.9683,1.9679,1.9683,1097800003.0
2008-10-17 03:33:00,1.9684,1.9684,1.9681,1.9684,1097800003.0
2008-10-17 03:34:00,1.9683,1.9685,1.9673,1.9673,1097800003.0
2008-10-17 03:35:00,1.9676,1.9677,1.9668,1.9669,1097800003.0
2008-10-17 03:36:00,1.9668,1.9678,1.9668,1.9676,1097800003.0
2008-10-17 03:37:00,1.968,1.968,1.9674,1.9677,1097800003.0
2008-10-17 03:38:00,1.9676,1.9681,1.9676,1.9678,1097800003.0
2008-10-17 03:39:00,1.9681,1.9692,1.968,1.9689,1097800003.0
2008-10-17 03:40:00,1.969,1.97,1.969,1.9697,1097800003.0
2008-10-17 03:41:00,1.9698,1.9703,1.9694,1.9695,1097800003.0
2008-10-17 03:42:00,1.9697,1.9713,1.9695,1.9706,1097800003.0
2008-10-17 03:43:00,1.9701,1.9701,1.9685,1.9699,1097800003.0
2008-10-17 03:44:00,1.9697,1.9698,1.9681,1.9681,1097800003.0
2008-10-17 03:45:00,1.9683,1.9686,1.9679,1.9683,1097800003.0
2008-10-17 03:46:00,1.9684,1.9684,1.9678,1.9681,1097800003.0
2008-10-17 03:47:00,1.968,1.9687,1.9679,1.9684,1097800003.0
2008-10-17 03:48:00,1.9685,1.9692,1.9684,1.9687,1097800003.0
2008-10-17 03:49:00,1.9685,1.9686,1.9685,1.9686,1097800003.0
2008-10-17 03:50:00,1.9687,1.9695,1.9686,1.9695,1097800003.0
2008-10-17 03:51:00,1.969,1.9697,1.969,1.9691,1097800003.0
2008-10-17 03:52:00,1.9692,1.9696,1.9683,1.9694,1097800003.0
2008-10-17 03:53:00,1.9695,1.9695,1.9689,1.96925,1097800003.0
2008-10-17 03:54:00,1.9693,1.9694,1.9689,1.96895,1472500014.0
2008-10-17 03:55:00,1.9689,1.9693,1.9689,1.96905,2127500029.0
2008-10-17 03:56:00,1.9689,1.9711,1.9689,1.97,680899975.0
2008-10-17 03:57:00,1.96985,1.97,1.96985,1.96995,680899975.0
2008-10-17 03:58:00,1.96995,1.96995,1.9695,1.9696,1291299993.0
2008-10-17 03:59:00,1.9696,1.96995,1.96945,1.9696,2053100003.0
2008-10-17 04:00:00,1.9696,1.9696,1.9696,1.9696,609800009.0
2008-10-17 04:01:00,1.9696,1.9699,1.96955,1.9696,854600003.0
2008-10-17 04:02:00,1.9696,1.97015,1.9695,1.97005,2125475002.0
2008-10-17 04:03:00,1.96995,1.97015,1.9695,1.9695,1873500036.0
2008-10-17 04:04:00,1.9695,1.9695,1.9691,1.9695,2133200023.0
2008-10-17 04:05:00,1.9688,1.969,1.9684,1.9688,1172649997.0
2008-10-17 04:06:00,1.9687,1.9699,1.9687,1.9698,1172649997.0
2008-10-17 04:07:00,1.9697,1.9698,1.9695,1.9697,1172649997.0
2008-10-17 04:08:00,1.96955,1.96955,1.9688,1.96895,1906775008.0
2008-10-17 04:09:00,1.969,1.9693,1.969,1.9692,1977599983.0
2008-10-17 04:10:00,1.9693,1.9698,1.9692,1.9696,1977599983.0
2008-10-17 04:11:00,1.9698,1.9698,1.9692,1.9693,1977599983.0
2008-10-17 04:12:00,1.9694,1.9695,1.9689,1.9694,1977599983.0
2008-10-17 04:13:00,1.9693,1.9697,1.9693,1.9694,1977599983.0
2008-10-17 04:14:00,1.9697,1.9699,1.9693,1.9693,1977599983.0
2008-10-17 04:15:00,1.9692,1.9697,1.9692,1.9695,1977599983.0
2008-10-17 04:16:00,1.9696,1.9697,1.9693,1.9693,1977599983.0
2008-10-17 04:17:00,1.9696,1.9699,1.9693,1.9699,1977599983.0
2008-10-17 04:18:00,1.9697,1.96995,1.9696,1.9696,1977599983.0
2008-10-17 04:19:00,1.9698,1.97,1.9692,1.9694,1859300003.0
2008-10-17 04:20:00,1.9697,1.9698,1.9695,1.9695,1859300003.0
2008-10-17 04:21:00,1.9695,1.96955,1.96905,1.9693,1859300003.0
2008-10-17 04:22:00,1.9692,1.9693,1.969,1.96905,2055699997.0
2008-10-17 04:23:00,1.9693,1.9695,1.969,1.9695,304600007.0
2008-10-17 04:24:00,1.9696,1.9696,1.9689,1.9692,304600007.0
2008-10-17 04:25:00,1.9692,1.9692,1.969,1.969,304600007.0
2008-10-17 04:26:00,1.96905,1.9692,1.96905,1.9691,627899994.0
2008-10-17 04:27:00,1.9691,1.9692,1.9691,1.9692,1146000004.0
2008-10-17 04:28:00,1.9694,1.9695,1.9685,1.9688,1209800003.0
2008-10-17 04:29:00,1.9695,1.9697,1.9689,1.9692,1209800003.0
2008-10-17 04:30:00,1.9693,1.9696,1.9692,1.9696,1209800003.0
2008-10-17 04:31:00,1.9695,1.9697,1.9695,1.9695,1209800003.0
2008-10-17 04:32:00,1.9696,1.9696,1.96935,1.96935,672900001.0
2008-10-17 04:33:00,1.9696,1.9697,1.9693,1.9696,515000000.0
2008-10-17 04:34:00,1.9695,1.9695,1.968,1.9685,515000000.0
2008-10-17 04:35:00,1.9687,1.9687,1.9687,1.9687,515000000.0
2008-10-17 04:36:00,1.9687,1.9687,1.9687,1.9687,168000000.0
2008-10-17 04:37:00,1.9687,1.9687,1.96795,1.9687,2055100018.0
2008-10-17 04:38:00,1.9687,1.9687,1.9687,1.9687,630399995.0
2008-10-17 04:39:00,1.9687,1.9687,1.9685,1.9687,1511200030.0
2008-10-17 04:40:00,1.9687,1.9687,1.9687,1.9687,210199997.0
2008-10-17 04:41:00,1.9687,1.9687,1.9687,1.9687,304300003.0
2008-10-17 04:42:00,1.9687,1.9687,1.9687,1.9687,151099998.0
2008-10-17 04:43:00,1.9689,1.9689,1.9687,1.9687,239700001.0
2008-10-17 04:44:00,1.9687,1.96905,1.9687,1.96905,623999984.0
2008-10-17 04:45:00,1.9692,1.9693,1.9689,1.96895,993574981.0
2008-10-17 04:46:00,1.9691,1.9694,1.969,1.9693,1596875009.0
2008-10-17 04:47:00,1.96915,1.9695,1.96895,1.96945,1596875009.0
2008-10-17 04:48:00,1.96945,1.96945,1.9694,1.9694,423900000.0
2008-10-17 04:49:00,1.9693,1.9693,1.9691,1.9691,1272799988.0
2008-10-17 04:50:00,1.9692,1.97,1.9688,1.97,557800015.0
2008-10-17 04:51:00,1.9697,1.96995,1.9697,1.9699,557800015.0
2008-10-17 04:52:00,1.9698,1.9699,1.9692,1.9696,97900002.0
2008-10-17 04:53:00,1.9699,1.9699,1.9699,1.9699,97900002.0
2008-10-17 04:54:00,1.96975,1.96985,1.9697,1.9697,488000001.0
2008-10-17 04:55:00,1.9695,1.9699,1.9695,1.96975,1219999999.0
2008-10-17 04:56:00,1.9696,1.9697,1.9696,1.96965,611199997.0
2008-10-17 04:57:00,1.9696,1.96965,1.96955,1.96955,957400010.0
2008-10-17 04:58:00,1.96955,1.96975,1.96945,1.96975,288800003.0
2008-10-17 04:59:00,1.96975,1.9698,1.96955,1.96955,648100005.0
2008-10-17 05:00:00,1.96955,1.96955,1.9693,1.9693,762700008.0
2008-10-17 05:01:00,1.9693,1.9693,1.9683,1.9685,755199995.0
2008-10-17 05:02:00,1.96865,1.96865,1.96865,1.96865,1310599984.0
2008-10-17 05:03:00,1.9687,1.9692,1.9687,1.9689,1071399994.0
2008-10-17 05:04:00,1.9691,1.9695,1.9691,1.96925,476999991.0
2008-10-17 05:05:00,1.9692,1.96935,1.9692,1.96935,774600003.0
2008-10-17 05:06:00,1.96945,1.96945,1.9692,1.96935,1658399994.0
2008-10-17 05:07:00,1.9693,1.9693,1.9692,1.9692,538400001.0
2008-10-17 05:08:00,1.9697,1.9697,1.96935,1.96935,810200012.0
2008-10-17 05:09:00,1.9694,1.96965,1.9692,1.9695,1227200021.0
2008-10-17 05:10:00,1.9694,1.9703,1.9692,1.9698,1359999990.0
2008-10-17 05:11:00,1.96965,1.96965,1.9693,1.9695,1359999990.0
2008-10-17 05:12:00,1.96945,1.96955,1.9693,1.96935,700799996.0
2008-10-17 05:13:00,1.9693,1.9695,1.9693,1.9695,692799992.0
2008-10-17 05:14:00,1.9695,1.9695,1.9694,1.9694,403400005.0
2008-10-17 05:15:00,1.9694,1.97,1.9694,1.9695,1698800000.0
2008-10-17 05:16:00,1.9694,1.97,1.9687,1.9691,1698800000.0
2008-10-17 05:17:00,1.9689,1.969,1.96855,1.96885,1698800000.0
2008-10-17 05:18:00,1.9689,1.9689,1.9678,1.968,819400009.0
2008-10-17 05:19:00,1.9681,1.9684,1.9677,1.9683,819400009.0
2008-10-17 05:20:00,1.9682,1.96825,1.9682,1.9682,819400009.0
2008-10-17 05:21:00,1.9682,1.9682,1.9682,1.9682,465600006.0
2008-10-17 05:22:00,1.9684,1.9702,1.9682,1.9699,1955400014.0
2008-10-17 05:23:00,1.9698,1.9708,1.9692,1.9697,1955400014.0
2008-10-17 05:24:00,1.9698,1.9701,1.9696,1.9696,1955400014.0
2008-10-17 05:25:00,1.9694,1.9701,1.9694,1.97,1955400014.0
2008-10-17 05:26:00,1.9702,1.9703,1.9701,1.9701,1955400014.0
2008-10-17 05:27:00,1.9703,1.9704,1.9699,1.9702,1955400014.0
2008-10-17 05:28:00,1.9703,1.9705,1.9699,1.9702,1955400014.0
2008-10-17 05:29:00,1.9699,1.97045,1.9698,1.97015,1955400014.0
2008-10-17 05:30:00,1.9707,1.9714,1.9703,1.9714,623199987.0
2008-10-17 05:31:00,1.97125,1.97125,1.9711,1.9712,623199987.0
2008-10-17 05:32:00,1.9714,1.9719,1.9714,1.9716,545600003.0
2008-10-17 05:33:00,1.9716,1.9716,1.97125,1.97155,2120700008.0
2008-10-17 05:34:00,1.9716,1.9717,1.9714,1.9715,988100004.0
2008-10-17 05:35:00,1.9714,1.9714,1.9708,1.9711,988100004.0
2008-10-17 05:36:00,1.9712,1.9712,1.9712,1.9712,988100004.0
2008-10-17 05:37:00,1.97135,1.9716,1.97135,1.9716,750500004.0
2008-10-17 05:38:00,1.9715,1.9715,1.9714,1.97145,1449799991.0
2008-10-17 05:39:00,1.9714,1.9717,1.9711,1.9716,322000002.0
2008-10-17 05:40:00,1.9714,1.97155,1.9714,1.97155,322000002.0
2008-10-17 05:41:00,1.9716,1.97165,1.97155,1.97165,278599999.0
2008-10-17 05:42:00,1.9716,1.97165,1.9713,1.9713,1371900015.0
2008-10-17 05:43:00,1.9713,1.9714,1.9713,1.9713,515599994.0
2008-10-17 05:44:00,1.9713,1.9714,1.9713,1.9713,1245300005.0
2008-10-17 05:45:00,1.9713,1.9713,1.9713,1.9713,454600003.0
2008-10-17 05:46:00,1.9713,1.9713,1.9713,1.9713,83599998.0
2008-10-17 05:47:00,1.9713,1.9713,1.9713,1.9713,65200001.0
2008-10-17 05:48:00,1.9713,1.9713,1.9711,1.9711,396800001.0
2008-10-17 05:49:00,1.9707,1.9707,1.9698,1.9701,1625574993.0
2008-10-17 05:50:00,1.96995,1.97025,1.96975,1.96995,1625574993.0
2008-10-17 05:51:00,1.96995,1.97015,1.96995,1.97015,980700004.0
2008-10-17 05:52:00,1.97035,1.9705,1.9703,1.9705,483200005.0
2008-10-17 05:53:00,1.96995,1.97055,1.96995,1.97055,217600003.0
2008-10-17 05:54:00,1.97055,1.9706,1.9703,1.9704,743574999.0
2008-10-17 05:55:00,1.97045,1.97065,1.97045,1.97065,455100006.0
2008-10-17 05:56:00,1.9708,1.971,1.9708,1.97095,426299999.0
2008-10-17 05:57:00,1.97095,1.97095,1.9706,1.9707,1492100021.0
2008-10-17 05:58:00,1.9707,1.9707,1.97055,1.97055,832100006.0
2008-10-17 05:59:00,1.971,1.9712,1.9707,1.971,1600099997.0
2008-10-17 06:00:00,1.9708,1.9712,1.9701,1.9712,1600099997.0
2008-10-17 06:01:00,1.9714,1.9714,1.97085,1.971,1600099997.0
2008-10-17 06:02:00,1.971,1.9716,1.9709,1.971,1542999995.0
2008-10-17 06:03:00,1.971,1.97165,1.971,1.9711,1547700000.0
2008-10-17 06:04:00,1.9713,1.9718,1.9713,1.9716,2028774997.0
2008-10-17 06:05:00,1.9715,1.9716,1.9711,1.9716,2028774997.0
2008-10-17 06:06:00,1.9716,1.9717,1.971,1.9712,1338100008.0
2008-10-17 06:07:00,1.9711,1.9716,1.971,1.9712,1338100008.0
2008-10-17 06:08:00,1.9711,1.9711,1.971,1.9711,1338100008.0
2008-10-17 06:09:00,1.9711,1.9713,1.971,1.9711,1215399989.0
2008-10-17 06:10:00,1.971,1.971,1.971,1.971,2119300004.0
2008-10-17 06:11:00,1.971,1.9711,1.971,1.9711,2096799989.0
2008-10-17 06:12:00,1.9714,1.9719,1.9713,1.9717,906399986.0
2008-10-17 06:13:00,1.97165,1.9718,1.97165,1.9717,906399986.0
2008-10-17 06:14:00,1.97165,1.97165,1.97165,1.97165,831600006.0
2008-10-17 06:15:00,1.9715,1.97205,1.9715,1.97185,1217400008.0
2008-10-17 06:16:00,1.9718,1.9718,1.9714,1.9715,2098500014.0
2008-10-17 06:17:00,1.9715,1.97185,1.97125,1.9717,1563800030.0
2008-10-17 06:18:00,1.9715,1.9719,1.9712,1.9712,668400002.0
2008-10-17 06:19:00,1.9713,1.9714,1.9713,1.9714,668400002.0
2008-10-17 06:20:00,1.9714,1.9714,1.9702,1.9703,1898899994.0
2008-10-17 06:21:00,1.9713,1.9713,1.97065,1.9711,1898899994.0
2008-10-17 06:22:00,1.9711,1.9713,1.9697,1.9697,1990524966.0
2008-10-17 06:23:00,1.96965,1.9699,1.9692,1.9692,1612050018.0
2008-10-17 06:24:00,1.96935,1.9695,1.9692,1.96945,1832300004.0
2008-10-17 06:25:00,1.9696,1.9701,1.9694,1.9694,726200013.0
2008-10-17 06:26:00,1.9695,1.9701,1.9694,1.9701,726200013.0
2008-10-17 06:27:00,1.9704,1.9704,1.9697,1.9697,726200013.0
2008-10-17 06:28:00,1.9698,1.9699,1.9695,1.9695,726200013.0
2008-10-17 06:29:00,1.9699,1.9699,1.9684,1.9687,726200013.0
2008-10-17 06:30:00,1.9688,1.9688,1.9677,1.9679,726200013.0
2008-10-17 06:31:00,1.9681,1.9683,1.9678,1.9682,726200013.0
2008-10-17 06:32:00,1.9683,1.9683,1.9671,1.9674,726200013.0
2008-10-17 06:33:00,1.9673,1.9678,1.9673,1.9678,726200013.0
2008-10-17 06:34:00,1.9677,1.968,1.9673,1.9679,726200013.0
2008-10-17 06:35:00,1.968,1.968,1.9667,1.9672,726200013.0
2008-10-17 06:36:00,1.9677,1.9677,1.9677,1.9677,726200013.0
2008-10-17 06:37:00,1.9677,1.9677,1.96715,1.9677,1345900011.0
2008-10-17 06:38:00,1.967,1.9673,1.9669,1.9671,1707799997.0
2008-10-17 06:39:00,1.9672,1.9672,1.9668,1.9672,1707799997.0
2008-10-17 06:40:00,1.9677,1.9677,1.9677,1.9677,1707799997.0
2008-10-17 06:41:00,1.9677,1.9677,1.9677,1.9677,1179799981.0
2008-10-17 06:42:00,1.9677,1.9677,1.9677,1.9677,774600002.0
2008-10-17 06:43:00,1.9677,1.9677,1.96725,1.96725,1001599988.0
2008-10-17 06:44:00,1.9675,1.9675,1.9673,1.9674,1685599972.0
2008-10-17 06:45:00,1.9673,1.9676,1.9671,1.9674,1685599972.0
2008-10-17 06:46:00,1.9673,1.9674,1.9673,1.9674,1685599972.0
2008-10-17 06:47:00,1.9674,1.9676,1.9672,1.9672,1685599972.0
2008-10-17 06:48:00,1.9674,1.9677,1.9674,1.9676,1868800009.0
2008-10-17 06:49:00,1.9674,1.9676,1.9672,1.9672,1868800009.0
2008-10-17 06:50:00,1.9672,1.9674,1.9672,1.9672,2017300032.0
2008-10-17 06:51:00,1.9672,1.9672,1.9672,1.9672,432900002.0
2008-10-17 06:52:00,1.9672,1.9672,1.9672,1.9672,691599991.0
2008-10-17 06:53:00,1.9673,1.9677,1.9673,1.9677,2116299968.0
2008-10-17 06:54:00,1.9678,1.96815,1.96745,1.96755,2006100003.0
2008-10-17 06:55:00,1.96755,1.96795,1.9675,1.9675,1967599993.0
2008-10-17 06:56:00,1.9682,1.9682,1.9675,1.9678,1393800007.0
2008-10-17 06:57:00,1.968,1.9683,1.968,1.968,1393800007.0
2008-10-17 06:58:00,1.968,1.9686,1.96785,1.968,985800009.0
2008-10-17 06:59:00,1.9675,1.9681,1.9672,1.9674,1440899980.0
2008-10-17 07:00:00,1.968,1.968,1.9678,1.9678,1440899980.0
2008-10-17 07:01:00,1.9678,1.9681,1.9678,1.9681,1010800020.0
2008-10-17 07:02:00,1.9682,1.9682,1.9673,1.9679,913099989.0
2008-10-17 07:03:00,1.9678,1.9679,1.9666,1.9666,913099989.0
2008-10-17 07:04:00,1.9669,1.967,1.9652,1.9664,913099989.0
2008-10-17 07:05:00,1.9668,1.9668,1.9668,1.9668,913099989.0
2008-10-17 07:06:00,1.9664,1.9667,1.9655,1.9658,1887199986.0
2008-10-17 07:07:00,1.9657,1.9664,1.9657,1.9659,1887199986.0
2008-10-17 07:08:00,1.9657,1.9658,1.9643,1.9653,1355100010.0
2008-10-17 07:09:00,1.9654,1.9662,1.9653,1.966,1355100010.0
2008-10-17 07:10:00,1.9662,1.9668,1.965,1.9657,1355100010.0
2008-10-17 07:11:00,1.966,1.9664,1.96595,1.966,1355100010.0
2008-10-17 07:12:00,1.9661,1.9664,1.966,1.9664,938900001.0
2008-10-17 07:13:00,1.9664,1.9666,1.9664,1.9665,1459599988.0
2008-10-17 07:14:00,1.9664,1.9668,1.9657,1.9666,954999999.0
2008-10-17 07:15:00,1.9665,1.9666,1.9655,1.9658,954999999.0
2008-10-17 07:16:00,1.9659,1.966,1.9644,1.9654,954999999.0
2008-10-17 07:17:00,1.9655,1.9665,1.9645,1.9665,954999999.0
2008-10-17 07:18:00,1.9664,1.9668,1.9664,1.9667,954999999.0
2008-10-17 07:19:00,1.9666,1.9667,1.9662,1.9666,954999999.0
2008-10-17 07:20:00,1.96645,1.9671,1.9664,1.967,954999999.0
2008-10-17 07:21:00,1.9669,1.9672,1.9662,1.9666,1756275002.0
2008-10-17 07:22:00,1.9665,1.9667,1.9662,1.9666,1756275002.0
2008-10-17 07:23:00,1.967,1.9683,1.9669,1.9676,1421400000.0
2008-10-17 07:24:00,1.9675,1.968,1.9672,1.9677,1421400000.0
2008-10-17 07:25:00,1.9678,1.9682,1.9672,1.9682,1421400000.0
2008-10-17 07:26:00,1.96805,1.9681,1.9676,1.96765,1421400000.0
2008-10-17 07:27:00,1.9679,1.9684,1.9677,1.9682,1987199985.0
2008-10-17 07:28:00,1.9683,1.9685,1.9676,1.9678,1987199985.0
2008-10-17 07:29:00,1.9679,1.9685,1.9679,1.9683,1987199985.0
2008-10-17 07:30:00,1.9684,1.9684,1.9672,1.9677,1987199985.0
2008-10-17 07:31:00,1.9678,1.9691,1.9678,1.9686,1987199985.0
2008-10-17 07:32:00,1.9688,1.9695,1.9686,1.9687,1987199985.0
2008-10-17 07:33:00,1.9686,1.9695,1.9684,1.9685,1987199985.0
2008-10-17 07:34:00,1.9684,1.9689,1.9681,1.9688,1987199985.0
2008-10-17 07:35:00,1.9687,1.9695,1.9686,1.9688,1987199985.0
2008-10-17 07:36:00,1.9687,1.9688,1.9682,1.9685,1987199985.0
2008-10-17 07:37:00,1.9684,1.9692,1.9683,1.9688,1987199985.0
2008-10-17 07:38:00,1.9689,1.9689,1.9682,1.9689,1987199985.0
2008-10-17 07:39:00,1.9685,1.96875,1.9683,1.96875,1987199985.0
2008-10-17 07:40:00,1.969,1.9694,1.9687,1.9694,943700003.0
2008-10-17 07:41:00,1.9695,1.9696,1.9692,1.9694,943700003.0
2008-10-17 07:42:00,1.96935,1.9697,1.96935,1.96945,943700003.0
2008-10-17 07:43:00,1.9695,1.9698,1.9693,1.9697,1982599994.0
2008-10-17 07:44:00,1.9698,1.9707,1.9698,1.9705,1982599994.0
2008-10-17 07:45:00,1.9706,1.9713,1.9702,1.9704,1982599994.0
2008-10-17 07:46:00,1.9705,1.9712,1.9705,1.9705,1982599994.0
2008-10-17 07:47:00,1.9707,1.9708,1.9704,1.9707,1982599994.0
2008-10-17 07:48:00,1.9708,1.9712,1.9706,1.971,1982599994.0
2008-10-17 07:49:00,1.9711,1.9712,1.9708,1.971,1982599994.0
2008-10-17 07:50:00,1.9709,1.9711,1.9708,1.9711,1982599994.0
2008-10-17 07:51:00,1.9712,1.9717,1.9711,1.9715,1982599994.0
2008-10-17 07:52:00,1.9714,1.9717,1.971,1.9713,1982599994.0
2008-10-17 07:53:00,1.9712,1.9717,1.971,1.9711,1982599994.0
2008-10-17 07:54:00,1.9713,1.9713,1.9713,1.9713,1982599994.0
2008-10-17 07:55:00,1.9711,1.9713,1.9702,1.9709,616799996.0
2008-10-17 07:56:00,1.9705,1.971,1.9705,1.9708,616799996.0
2008-10-17 07:57:00,1.9705,1.9708,1.97,1.9702,616799996.0
2008-10-17 07:58:00,1.97,1.9711,1.9694,1.971,616799996.0
2008-10-17 07:59:00,1.9711,1.9717,1.9707,1.9708,616799996.0
2008-10-17 08:00:00,1.9707,1.9714,1.9704,1.971,616799996.0
2008-10-17 08:01:00,1.9709,1.9716,1.9708,1.9712,616799996.0
2008-10-17 08:02:00,1.9711,1.9717,1.9709,1.9713,616799996.0
2008-10-17 08:03:00,1.97115,1.97115,1.9709,1.9709,616799996.0
2008-10-17 08:04:00,1.9705,1.9705,1.96935,1.96985,1442475013.0
2008-10-17 08:05:00,1.9699,1.9704,1.9697,1.9701,2041299958.0
2008-10-17 08:06:00,1.9695,1.9696,1.9686,1.9693,2041299958.0
2008-10-17 08:07:00,1.9694,1.9702,1.9693,1.9701,2041299958.0
2008-10-17 08:08:00,1.9702,1.9707,1.9695,1.9707,2041299958.0
2008-10-17 08:09:00,1.9706,1.9706,1.9697,1.9702,2041299958.0
2008-10-17 08:10:00,1.97,1.97015,1.97,1.9701,2041299958.0
2008-10-17 08:11:00,1.97,1.97025,1.9699,1.97025,1433200001.0
2008-10-17 08:12:00,1.9701,1.97025,1.9698,1.9698,1259599990.0
2008-10-17 08:13:00,1.9699,1.9717,1.9699,1.9714,1145700013.0
2008-10-17 08:14:00,1.9713,1.9714,1.9705,1.9705,1145700013.0
2008-10-17 08:15:00,1.9709,1.9714,1.9706,1.9714,1145700013.0
2008-10-17 08:16:00,1.97145,1.97145,1.9709,1.9709,1145700013.0
2008-10-17 08:17:00,1.9708,1.971,1.9701,1.9707,2145799973.0
2008-10-17 08:18:00,1.9706,1.9709,1.9701,1.9709,2145799973.0
2008-10-17 08:19:00,1.971,1.9713,1.9708,1.9708,2145799973.0
2008-10-17 08:20:00,1.9706,1.971,1.9694,1.9701,2145799973.0
2008-10-17 08:21:00,1.9697,1.9703,1.9683,1.9686,2145799973.0
2008-10-17 08:22:00,1.9687,1.9689,1.9683,1.9684,2145799973.0
2008-10-17 08:23:00,1.9685,1.9686,1.9681,1.9682,2145799973.0
2008-10-17 08:24:00,1.9683,1.9685,1.9677,1.9683,2145799973.0
2008-10-17 08:25:00,1.9685,1.9687,1.9677,1.968,2145799973.0
2008-10-17 08:26:00,1.9677,1.9681,1.9677,1.9678,2145799973.0
2008-10-17 08:27:00,1.9679,1.96805,1.9679,1.9679,2145799973.0
2008-10-17 08:28:00,1.9677,1.9694,1.9676,1.9692,2082800006.0
2008-10-17 08:29:00,1.9693,1.9693,1.9675,1.9679,2082800006.0
2008-10-17 08:30:00,1.9681,1.9682,1.9675,1.968,2082800006.0
2008-10-17 08:31:00,1.9681,1.9687,1.9675,1.9687,2082800006.0
2008-10-17 08:32:00,1.9686,1.969,1.968,1.9689,2082800006.0
2008-10-17 08:33:00,1.9688,1.9698,1.9683,1.9697,2082800006.0
2008-10-17 08:34:00,1.9693,1.9694,1.9681,1.9689,2082800006.0
2008-10-17 08:35:00,1.9688,1.9692,1.9684,1.9684,2082800006.0
2008-10-17 08:36:00,1.9691,1.9694,1.969,1.9693,2082800006.0
2008-10-17 08:37:00,1.9698,1.9698,1.9689,1.9696,2082800006.0
2008-10-17 08:38:00,1.9694,1.9695,1.969,1.9692,2082800006.0
2008-10-17 08:39:00,1.9689,1.969,1.9684,1.9684,2082800006.0
2008-10-17 08:40:00,1.9682,1.9682,1.9675,1.9675,2082800006.0
2008-10-17 08:41:00,1.9677,1.9683,1.9675,1.9675,2082800006.0
2008-10-17 08:42:00,1.9679,1.9682,1.9675,1.9681,2082800006.0
2008-10-17 08:43:00,1.9676,1.9678,1.9671,1.9671,2082800006.0
2008-10-17 08:44:00,1.9673,1.9681,1.9673,1.9681,2082800006.0
2008-10-17 08:45:00,1.968,1.9691,1.968,1.9689,2082800006.0
2008-10-17 08:46:00,1.9687,1.9705,1.9687,1.9705,2082800006.0
2008-10-17 08:47:00,1.9704,1.9709,1.9702,1.9707,2082800006.0
2008-10-17 08:48:00,1.9705,1.9706,1.9701,1.9704,2082800006.0
2008-10-17 08:49:00,1.9703,1.9703,1.9701,1.9702,2082800006.0
2008-10-17 08:50:00,1.97055,1.97065,1.9703,1.9706,2082800006.0
2008-10-17 08:51:00,1.9705,1.9707,1.9703,1.9704,1464299982.0
2008-10-17 08:52:00,1.9703,1.97055,1.9702,1.97025,1464299982.0
2008-10-17 08:53:00,1.9703,1.9703,1.9701,1.9702,1747400013.0
2008-10-17 08:54:00,1.9707,1.9707,1.9701,1.9701,1747400013.0
2008-10-17 08:55:00,1.9703,1.9704,1.9698,1.9698,1747400013.0
2008-10-17 08:56:00,1.9699,1.9709,1.9696,1.9703,1747400013.0
2008-10-17 08:57:00,1.9706,1.9709,1.9706,1.9708,1747400013.0
2008-10-17 08:58:00,1.9709,1.9712,1.9687,1.9687,1747400013.0
2008-10-17 08:59:00,1.969,1.9705,1.9687,1.9702,1747400013.0
2008-10-17 09:00:00,1.97,1.9706,1.9697,1.9702,1747400013.0
2008-10-17 09:01:00,1.9699,1.9702,1.9694,1.9702,1747400013.0
2008-10-17 09:02:00,1.9699,1.9703,1.9697,1.9703,1747400013.0
2008-10-17 09:03:00,1.9701,1.9703,1.9694,1.9697,1747400013.0
2008-10-17 09:04:00,1.9696,1.9701,1.9696,1.9697,1747400013.0
2008-10-17 09:05:00,1.9701,1.9711,1.97,1.9711,1747400013.0
2008-10-17 09:06:00,1.9707,1.9729,1.9706,1.9729,1747400013.0
2008-10-17 09:07:00,1.9727,1.9733,1.9724,1.9732,1747400013.0
2008-10-17 09:08:00,1.9734,1.9734,1.9729,1.9732,1747400013.0
2008-10-17 09:09:00,1.9733,1.974,1.9729,1.9729,1747400013.0
2008-10-17 09:10:00,1.9728,1.9731,1.9726,1.9728,1747400013.0
2008-10-17 09:11:00,1.9729,1.973,1.9726,1.9728,1747400013.0
2008-10-17 09:12:00,1.9729,1.9729,1.9722,1.9724,1747400013.0
2008-10-17 09:13:00,1.9725,1.9735,1.9722,1.973,1747400013.0
2008-10-17 09:14:00,1.9727,1.9734,1.9724,1.973,1747400013.0
2008-10-17 09:15:00,1.9726,1.9728,1.9723,1.9728,1747400013.0
2008-10-17 09:16:00,1.973,1.9736,1.9728,1.9729,1747400013.0
2008-10-17 09:17:00,1.9731,1.9733,1.973,1.9731,1747400013.0
2008-10-17 09:18:00,1.9733,1.9733,1.9716,1.9717,1747400013.0
2008-10-17 09:19:00,1.9719,1.9719,1.9716,1.9719,1747400013.0
2008-10-17 09:20:00,1.972,1.9724,1.9719,1.9724,1747400013.0
2008-10-17 09:21:00,1.9723,1.9727,1.9721,1.9721,1747400013.0
2008-10-17 09:22:00,1.9719,1.972,1.9711,1.9712,1747400013.0
2008-10-17 09:23:00,1.9714,1.9719,1.9711,1.9717,1747400013.0
2008-10-17 09:24:00,1.9718,1.9718,1.9711,1.9713,1747400013.0
2008-10-17 09:25:00,1.9713,1.9713,1.97045,1.9706,1747400013.0
2008-10-17 09:26:00,1.9707,1.9707,1.9705,1.9706,1608100000.0
2008-10-17 09:27:00,1.9704,1.9704,1.9692,1.9693,1608100000.0
2008-10-17 09:28:00,1.9692,1.9693,1.9673,1.9675,1608100000.0
2008-10-17 09:29:00,1.9674,1.968,1.9665,1.9668,1608100000.0
2008-10-17 09:30:00,1.9667,1.9671,1.9665,1.9671,1608100000.0
2008-10-17 09:31:00,1.9672,1.9672,1.9664,1.9665,1608100000.0
2008-10-17 09:32:00,1.9668,1.967,1.9658,1.9665,1608100000.0
2008-10-17 09:33:00,1.9661,1.9662,1.9657,1.9661,1608100000.0
2008-10-17 09:34:00,1.9665,1.9669,1.9665,1.9666,1608100000.0
2008-10-17 09:35:00,1.9667,1.9674,1.9666,1.9668,1608100000.0
2008-10-17 09:36:00,1.9669,1.9677,1.9667,1.9667,1608100000.0
2008-10-17 09:37:00,1.9666,1.9671,1.9656,1.9661,1608100000.0
2008-10-17 09:38:00,1.9664,1.967,1.9661,1.967,1608100000.0
2008-10-17 09:39:00,1.9668,1.9672,1.9666,1.967,1608100000.0
2008-10-17 09:40:00,1.9669,1.9674,1.9666,1.9668,1608100000.0
2008-10-17 09:41:00,1.9669,1.9669,1.9662,1.9666,1608100000.0
2008-10-17 09:42:00,1.9663,1.9664,1.966,1.966,1608100000.0
2008-10-17 09:43:00,1.9653,1.9653,1.9642,1.9644,1608100000.0
2008-10-17 09:44:00,1.965,1.965,1.9647,1.965,1608100000.0
2008-10-17 09:45:00,1.9651,1.9651,1.9643,1.9643,1608100000.0
2008-10-17 09:46:00,1.9646,1.9651,1.9639,1.964,1608100000.0
2008-10-17 09:47:00,1.9641,1.9642,1.9634,1.9634,1608100000.0
2008-10-17 09:48:00,1.9635,1.9635,1.9627,1.9629,1608100000.0
2008-10-17 09:49:00,1.9628,1.9631,1.9621,1.9626,1608100000.0
2008-10-17 09:50:00,1.9622,1.9625,1.9619,1.962,1608100000.0
2008-10-17 09:51:00,1.9623,1.9623,1.9615,1.9621,1608100000.0
2008-10-17 09:52:00,1.962,1.9628,1.9616,1.9627,1608100000.0
2008-10-17 09:53:00,1.9628,1.9633,1.9627,1.9627,1608100000.0
2008-10-17 09:54:00,1.9628,1.963,1.9625,1.9628,1608100000.0
2008-10-17 09:55:00,1.963,1.9635,1.963,1.9632,1608100000.0
2008-10-17 09:56:00,1.963,1.9639,1.9628,1.9633,1608100000.0
2008-10-17 09:57:00,1.963,1.9638,1.9623,1.963,1608100000.0
2008-10-17 09:58:00,1.9629,1.9638,1.9629,1.9636,1608100000.0
2008-10-17 09:59:00,1.9635,1.9635,1.9627,1.9627,1608100000.0
2008-10-17 10:00:00,1.9626,1.963,1.9625,1.9629,1608100000.0
2008-10-17 10:01:00,1.9625,1.9625,1.9603,1.9605,1608100000.0
2008-10-17 10:02:00,1.9601,1.9616,1.9601,1.961,1608100000.0
2008-10-17 10:03:00,1.9609,1.9615,1.9607,1.9613,1608100000.0
2008-10-17 10:04:00,1.9608,1.961,1.9604,1.9609,1608100000.0
2008-10-17 10:05:00,1.9608,1.9618,1.9608,1.9609,1608100000.0
2008-10-17 10:06:00,1.9611,1.9621,1.9611,1.9612,1608100000.0
2008-10-17 10:07:00,1.9615,1.9617,1.9611,1.9615,1608100000.0
2008-10-17 10:08:00,1.9616,1.9618,1.9614,1.9616,1608100000.0
2008-10-17 10:09:00,1.9615,1.9619,1.9612,1.9619,1608100000.0
2008-10-17 10:10:00,1.9618,1.9629,1.9616,1.9629,1608100000.0
2008-10-17 10:11:00,1.9632,1.9633,1.9626,1.9627,1608100000.0
2008-10-17 10:12:00,1.9626,1.9627,1.9621,1.9627,1608100000.0
2008-10-17 10:13:00,1.9625,1.9634,1.9625,1.9631,1608100000.0
2008-10-17 10:14:00,1.9633,1.9633,1.9621,1.9624,1608100000.0
2008-10-17 10:15:00,1.9623,1.9632,1.9623,1.963,1608100000.0
2008-10-17 10:16:00,1.9628,1.9643,1.9628,1.9643,1608100000.0
2008-10-17 10:17:00,1.9645,1.9652,1.9643,1.9643,1608100000.0
2008-10-17 10:18:00,1.9639,1.9648,1.9639,1.9642,1608100000.0
2008-10-17 10:19:00,1.9639,1.965,1.9637,1.9649,1608100000.0
2008-10-17 10:20:00,1.9646,1.9647,1.9642,1.9643,1608100000.0
2008-10-17 10:21:00,1.9645,1.9648,1.9639,1.9644,1608100000.0
2008-10-17 10:22:00,1.9647,1.965,1.9638,1.9642,1608100000.0
2008-10-17 10:23:00,1.9641,1.9642,1.9638,1.9641,1608100000.0
2008-10-17 10:24:00,1.964,1.9645,1.964,1.9641,1608100000.0
2008-10-17 10:25:00,1.9642,1.9645,1.9638,1.9645,1608100000.0
2008-10-17 10:26:00,1.9646,1.966,1.9646,1.9658,1608100000.0
2008-10-17 10:27:00,1.966,1.966,1.9653,1.9656,1608100000.0
2008-10-17 10:28:00,1.9654,1.9658,1.9652,1.9657,1608100000.0
2008-10-17 10:29:00,1.9659,1.9659,1.9645,1.9648,1608100000.0
2008-10-17 10:30:00,1.9646,1.9656,1.9646,1.9652,1608100000.0
2008-10-17 10:31:00,1.965,1.9652,1.9644,1.9647,1608100000.0
2008-10-17 10:32:00,1.9648,1.965,1.9647,1.9647,1608100000.0
2008-10-17 10:33:00,1.9649,1.9658,1.9647,1.9658,1608100000.0
2008-10-17 10:34:00,1.9657,1.9664,1.9656,1.9659,1608100000.0
2008-10-17 10:35:00,1.9657,1.9657,1.9647,1.9647,1608100000.0
2008-10-17 10:36:00,1.9646,1.9649,1.9638,1.9639,1608100000.0
2008-10-17 10:37:00,1.964,1.9642,1.9636,1.9636,1608100000.0
2008-10-17 10:38:00,1.9629,1.9635,1.9629,1.9635,1608100000.0
2008-10-17 10:39:00,1.9636,1.9637,1.9631,1.9632,1608100000.0
2008-10-17 10:40:00,1.9636,1.9639,1.9631,1.9634,1608100000.0
2008-10-17 10:41:00,1.9635,1.9636,1.9633,1.9633,1608100000.0
2008-10-17 10:42:00,1.9634,1.9637,1.9632,1.9636,1608100000.0
2008-10-17 10:43:00,1.9637,1.9638,1.963,1.9638,1608100000.0
2008-10-17 10:44:00,1.9637,1.9641,1.9634,1.9639,1608100000.0
2008-10-17 10:45:00,1.96405,1.96425,1.96325,1.9636,1477050000.0
2008-10-17 10:46:00,1.9636,1.96405,1.9632,1.96365,1822025000.0
2008-10-17 10:47:00,1.96355,1.96385,1.9632,1.96335,1858700000.0
2008-10-17 10:48:00,1.9634,1.96455,1.9633,1.9645,1364950000.0
2008-10-17 10:49:00,1.9645,1.9649,1.9644,1.96475,1631950000.0
2008-10-17 10:50:00,1.96475,1.96495,1.96445,1.9647,1820300000.0
2008-10-17 10:51:00,1.96475,1.96535,1.96475,1.9653,1213575000.0
2008-10-17 10:52:00,1.9652,1.9655,1.96455,1.96465,1299725000.0
2008-10-17 10:53:00,1.96465,1.96465,1.963,1.96375,1736500000.0
2008-10-17 10:54:00,1.9636,1.9637,1.96325,1.9636,1665300000.0
2008-10-17 10:55:00,1.96365,1.9642,1.96355,1.96365,1276750000.0
2008-10-17 10:56:00,1.96365,1.96435,1.96355,1.96425,1518675000.0
2008-10-17 10:57:00,1.9641,1.9651,1.9639,1.96475,955900000.0
2008-10-17 10:58:00,1.96475,1.9651,1.96415,1.96445,1674525000.0
2008-10-17 10:59:00,1.96445,1.9647,1.964,1.96405,1413800000.0
2008-10-17 11:00:00,1.96405,1.96435,1.96375,1.9641,913125000.0
2008-10-17 11:01:00,1.96415,1.96485,1.96365,1.9645,1545200000.0
2008-10-17 11:02:00,1.9645,1.9645,1.9639,1.96425,996750000.0
2008-10-17 11:03:00,1.96425,1.965,1.9641,1.9648,1464250000.0
2008-10-17 11:04:00,1.9649,1.9649,1.9644,1.9645,2017450000.0
2008-10-17 11:05:00,1.9642,1.96525,1.9642,1.96475,2017450000.0
2008-10-17 11:06:00,1.96475,1.96505,1.9644,1.9645,1541050000.0
2008-10-17 11:07:00,1.9645,1.96465,1.96415,1.9645,1377325000.0
2008-10-17 11:08:00,1.9647,1.9653,1.9645,1.96465,1602825000.0
2008-10-17 11:09:00,1.96465,1.96555,1.96395,1.96535,1508425000.0
2008-10-17 11:10:00,1.9654,1.966,1.9653,1.96565,1714275000.0
2008-10-17 11:11:00,1.9655,1.9657,1.9652,1.9657,1253725000.0
2008-10-17 11:12:00,1.9657,1.96595,1.9652,1.96565,1916100000.0
2008-10-17 11:13:00,1.9657,1.96615,1.9653,1.96595,2005350000.0
2008-10-17 11:14:00,1.96615,1.96615,1.96535,1.9654,1503650000.0
2008-10-17 11:15:00,1.9654,1.9657,1.96505,1.96535,1892375000.0
2008-10-17 11:16:00,1.9652,1.9657,1.963,1.96305,1781425000.0
2008-10-17 11:17:00,1.96305,1.96355,1.96305,1.9633,1522825000.0
2008-10-17 11:18:00,1.9634,1.9637,1.9628,1.96325,1766425000.0
2008-10-17 11:19:00,1.9633,1.96425,1.963,1.96425,1485225000.0
2008-10-17 11:20:00,1.9642,1.96445,1.9639,1.96405,1399150000.0
2008-10-17 11:21:00,1.96405,1.96515,1.964,1.96485,1617800000.0
2008-10-17 11:22:00,1.96485,1.96485,1.9634,1.96375,2095125000.0
2008-10-17 11:23:00,1.96365,1.96425,1.9636,1.9639,2060350000.0
2008-10-17 11:24:00,1.964,1.9647,1.9636,1.9646,1522800000.0
2008-10-17 11:25:00,1.9646,1.9646,1.96395,1.9641,1451000000.0
2008-10-17 11:26:00,1.9641,1.9641,1.96305,1.9633,1849250000.0
2008-10-17 11:27:00,1.96335,1.96425,1.9632,1.96415,1611600000.0
2008-10-17 11:28:00,1.96415,1.96435,1.96375,1.96405,1591100000.0
2008-10-17 11:29:00,1.96405,1.9642,1.96355,1.9637,1084300000.0
2008-10-17 11:30:00,1.9637,1.96395,1.9631,1.9636,907425000.0
2008-10-17 11:31:00,1.9637,1.9644,1.9635,1.9644,1711775000.0
2008-10-17 11:32:00,1.96435,1.96455,1.9636,1.96365,1203750000.0
2008-10-17 11:33:00,1.96365,1.9651,1.9634,1.96485,1237100000.0
2008-10-17 11:34:00,1.9648,1.9653,1.96435,1.9653,1079575000.0
2008-10-17 11:35:00,1.9653,1.96605,1.9651,1.966,1149925000.0
2008-10-17 11:36:00,1.96585,1.96625,1.9645,1.9652,1879450000.0
2008-10-17 11:37:00,1.9652,1.96615,1.96515,1.9653,1450275000.0
2008-10-17 11:38:00,1.9653,1.96625,1.96505,1.96565,1126400000.0
2008-10-17 11:39:00,1.9656,1.9659,1.96525,1.96575,1211700000.0
2008-10-17 11:40:00,1.96555,1.96575,1.9649,1.96535,1160675000.0
2008-10-17 11:41:00,1.96535,1.9673,1.9649,1.9668,1730100000.0
2008-10-17 11:42:00,1.96705,1.9678,1.96695,1.9673,1337650000.0
2008-10-17 11:43:00,1.9673,1.9674,1.96665,1.967,1408975000.0
2008-10-17 11:44:00,1.96705,1.9675,1.9666,1.9675,1173200000.0
2008-10-17 11:45:00,1.96755,1.9697,1.96735,1.9697,1737200000.0
2008-10-17 11:46:00,1.9697,1.97025,1.96935,1.9702,1610175000.0
2008-10-17 11:47:00,1.9702,1.9704,1.96845,1.96845,1079550000.0
2008-10-17 11:48:00,1.96845,1.96965,1.9683,1.9692,1897000000.0
2008-10-17 11:49:00,1.9692,1.9692,1.96875,1.9691,1240650000.0
2008-10-17 11:50:00,1.9691,1.96945,1.96885,1.9694,1604200000.0
2008-10-17 11:51:00,1.96945,1.9695,1.9691,1.96945,735250000.0
2008-10-17 11:52:00,1.96955,1.9699,1.9692,1.9696,1656850000.0
2008-10-17 11:53:00,1.9696,1.97,1.96905,1.9691,1152075000.0
2008-10-17 11:54:00,1.9691,1.9693,1.96865,1.9688,1155350000.0
2008-10-17 11:55:00,1.96885,1.96895,1.96805,1.9683,1024246250.0
2008-10-17 11:56:00,1.9683,1.9684,1.9676,1.9678,1056975000.0
2008-10-17 11:57:00,1.9678,1.96795,1.96725,1.9675,1128825000.0
2008-10-17 11:58:00,1.9675,1.96775,1.967,1.9675,1179650000.0
2008-10-17 11:59:00,1.96735,1.9675,1.96675,1.96695,1096775000.0
2008-10-17 12:00:00,1.9669,1.9669,1.9655,1.9656,961885625.0
2008-10-17 12:01:00,1.9654,1.9657,1.96505,1.9655,838025000.0
2008-10-17 12:02:00,1.9655,1.9657,1.96495,1.9652,732325000.0
2008-10-17 12:03:00,1.9652,1.9654,1.96465,1.96505,811525000.0
2008-10-17 12:04:00,1.965,1.96515,1.9648,1.9649,540525000.0
2008-10-17 12:05:00,1.96435,1.96585,1.96435,1.96585,808150000.0
2008-10-17 12:06:00,1.96575,1.96615,1.96525,1.9658,1257525000.0
2008-10-17 12:07:00,1.96585,1.96595,1.9653,1.9653,1324450000.0
2008-10-17 12:08:00,1.96545,1.9656,1.9642,1.96515,1871050000.0
2008-10-17 12:09:00,1.96515,1.9656,1.9649,1.9651,1374600000.0
2008-10-17 12:10:00,1.96515,1.96595,1.96515,1.9658,1131425000.0
2008-10-17 12:11:00,1.9657,1.9657,1.96485,1.965,1375275000.0
2008-10-17 12:12:00,1.96495,1.96535,1.9634,1.96415,1224275000.0
2008-10-17 12:13:00,1.9638,1.96445,1.9628,1.96325,1537550000.0
2008-10-17 12:14:00,1.96325,1.96475,1.96305,1.9646,1492950000.0
2008-10-17 12:15:00,1.9646,1.96595,1.9646,1.96575,1091875000.0
2008-10-17 12:16:00,1.96565,1.96585,1.96435,1.96445,1491450000.0
2008-10-17 12:17:00,1.96445,1.9647,1.96385,1.9639,799050000.0
2008-10-17 12:18:00,1.96395,1.96425,1.96345,1.9637,1586200000.0
2008-10-17 12:19:00,1.9638,1.9638,1.96215,1.9626,1345225000.0
2008-10-17 12:20:00,1.9626,1.96295,1.96215,1.9623,1278625000.0
2008-10-17 12:21:00,1.96235,1.9635,1.96235,1.9632,1306250000.0
2008-10-17 12:22:00,1.9632,1.96335,1.96235,1.9624,1088525000.0
2008-10-17 12:23:00,1.9624,1.963,1.96215,1.9625,1149800000.0
2008-10-17 12:24:00,1.9625,1.9635,1.96245,1.96305,1896425000.0
2008-10-17 12:25:00,1.96305,1.964,1.963,1.964,1616050000.0
2008-10-17 12:26:00,1.96395,1.9642,1.9637,1.96385,1156575000.0
2008-10-17 12:27:00,1.96385,1.9639,1.9622,1.9631,1595975000.0
2008-10-17 12:28:00,1.96305,1.96365,1.9628,1.9635,1047075000.0
2008-10-17 12:29:00,1.9636,1.9646,1.9632,1.9646,1514950000.0
2008-10-17 12:30:00,1.9646,1.96475,1.96385,1.9643,1938950000.0
2008-10-17 12:31:00,1.9643,1.9643,1.9633,1.96345,1305650000.0
2008-10-17 12:32:00,1.9634,1.9636,1.96295,1.963,1254800000.0
2008-10-17 12:33:00,1.96295,1.9633,1.9627,1.96295,1358725000.0
2008-10-17 12:34:00,1.96295,1.96375,1.96255,1.9632,1491350000.0
2008-10-17 12:35:00,1.9632,1.9647,1.96315,1.96375,1366700000.0
2008-10-17 12:36:00,1.96375,1.9639,1.9629,1.9629,1287875000.0
2008-10-17 12:37:00,1.9629,1.96335,1.9628,1.96305,747925000.0
2008-10-17 12:38:00,1.96315,1.96405,1.96305,1.9638,730775000.0
2008-10-17 12:39:00,1.96395,1.9644,1.9639,1.9639,1032200000.0
2008-10-17 12:40:00,1.9639,1.9644,1.96355,1.9641,1077925000.0
2008-10-17 12:41:00,1.96415,1.96505,1.96405,1.9649,1249125000.0
2008-10-17 12:42:00,1.9649,1.96495,1.96415,1.96445,955950000.0
2008-10-17 12:43:00,1.96445,1.96465,1.96415,1.9645,918200000.0
2008-10-17 12:44:00,1.96455,1.96525,1.96455,1.9652,1287475000.0
2008-10-17 12:45:00,1.96515,1.9655,1.96495,1.96525,1396450000.0
2008-10-17 12:46:00,1.96525,1.96545,1.9648,1.96505,1489525000.0
2008-10-17 12:47:00,1.96505,1.96605,1.96495,1.9658,1190775000.0
2008-10-17 12:48:00,1.9658,1.9663,1.96525,1.96575,1359475000.0
2008-10-17 12:49:00,1.96585,1.966,1.9653,1.966,1279650000.0
2008-10-17 12:50:00,1.966,1.9664,1.96575,1.966,1101525000.0
2008-10-17 12:51:00,1.966,1.96655,1.96565,1.9657,1182925000.0
2008-10-17 12:52:00,1.96585,1.9661,1.9655,1.96565,945750000.0
2008-10-17 12:53:00,1.9657,1.9657,1.9647,1.96525,1367775000.0
2008-10-17 12:54:00,1.96515,1.96535,1.96465,1.96505,1006500000.0
2008-10-17 12:55:00,1.96505,1.9656,1.9647,1.9656,1180500000.0
2008-10-17 12:56:00,1.9656,1.9659,1.96545,1.9658,1239525000.0
2008-10-17 12:57:00,1.96595,1.9663,1.96545,1.9657,1007875000.0
2008-10-17 12:58:00,1.96575,1.96595,1.96365,1.9639,1506725000.0
2008-10-17 12:59:00,1.964,1.96525,1.96335,1.96515,1431750000.0
2008-10-17 13:00:00,1.96515,1.96565,1.96455,1.96515,1369500000.0
2008-10-17 13:01:00,1.96515,1.96545,1.9647,1.96475,1254450000.0
2008-10-17 13:02:00,1.9647,1.96475,1.9641,1.9642,1150850000.0
2008-10-17 13:03:00,1.9643,1.9648,1.9643,1.9645,1077450000.0
2008-10-17 13:04:00,1.96455,1.9653,1.96455,1.9651,832375000.0
2008-10-17 13:05:00,1.96515,1.96575,1.96485,1.9653,898475000.0
2008-10-17 13:06:00,1.9654,1.96575,1.96485,1.96515,1204775000.0
2008-10-17 13:07:00,1.9652,1.9653,1.96505,1.96525,515800000.0
2008-10-17 13:08:00,1.96525,1.9653,1.9648,1.9648,787775000.0
2008-10-17 13:09:00,1.9648,1.9652,1.9642,1.9647,1394175000.0
2008-10-17 13:10:00,1.9647,1.96545,1.9647,1.96525,1080600007.0
2008-10-17 13:11:00,1.9652,1.9655,1.9636,1.9638,1695525004.0
2008-10-17 13:12:00,1.9639,1.9647,1.9639,1.9646,1695525004.0
2008-10-17 13:13:00,1.9645,1.9646,1.9635,1.9636,1695525004.0
2008-10-17 13:14:00,1.9637,1.9637,1.9623,1.9627,1695525004.0
2008-10-17 13:15:00,1.9626,1.964,1.9626,1.9633,1695525004.0
2008-10-17 13:16:00,1.9632,1.9643,1.9632,1.9641,1695525004.0
2008-10-17 13:17:00,1.9639,1.9643,1.9636,1.9642,1695525004.0
2008-10-17 13:18:00,1.9641,1.9647,1.9639,1.964,1695525004.0
2008-10-17 13:19:00,1.9642,1.9644,1.9633,1.9639,1695525004.0
2008-10-17 13:20:00,1.964,1.9642,1.9635,1.9636,1695525004.0
2008-10-17 13:21:00,1.9634,1.9634,1.9618,1.9618,1695525004.0
2008-10-17 13:22:00,1.9619,1.9625,1.9616,1.9621,1695525004.0
2008-10-17 13:23:00,1.9624,1.9642,1.9623,1.9639,1695525004.0
2008-10-17 13:24:00,1.964,1.9642,1.963,1.9637,1695525004.0
2008-10-17 13:25:00,1.9639,1.964,1.963,1.9632,1695525004.0
2008-10-17 13:26:00,1.9633,1.9639,1.9627,1.9629,1695525004.0
2008-10-17 13:27:00,1.963,1.9631,1.9624,1.9629,1695525004.0
2008-10-17 13:28:00,1.9628,1.9638,1.9626,1.9633,1695525004.0
2008-10-17 13:29:00,1.9635,1.964,1.9632,1.964,1695525004.0
2008-10-17 13:30:00,1.9641,1.9644,1.9634,1.9642,1695525004.0
2008-10-17 13:31:00,1.9643,1.9643,1.9634,1.9643,1695525004.0
2008-10-17 13:32:00,1.9642,1.9648,1.9637,1.9643,1695525004.0
2008-10-17 13:33:00,1.9642,1.9649,1.9635,1.9636,1695525004.0
2008-10-17 13:34:00,1.9635,1.9645,1.9635,1.9639,1695525004.0
2008-10-17 13:35:00,1.9638,1.9641,1.9635,1.9638,1695525004.0
2008-10-17 13:36:00,1.9639,1.9651,1.9634,1.965,1695525004.0
2008-10-17 13:37:00,1.9651,1.9654,1.9644,1.9645,1695525004.0
2008-10-17 13:38:00,1.9646,1.9652,1.9642,1.9648,1695525004.0
2008-10-17 13:39:00,1.9647,1.9654,1.9646,1.9646,1695525004.0
2008-10-17 13:40:00,1.9647,1.9649,1.9638,1.9641,1695525004.0
2008-10-17 13:41:00,1.964,1.9648,1.964,1.9641,1695525004.0
2008-10-17 13:42:00,1.9643,1.9646,1.9636,1.9639,1695525004.0
2008-10-17 13:43:00,1.964,1.9642,1.9635,1.9637,1695525004.0
2008-10-17 13:44:00,1.9636,1.9643,1.9636,1.9641,1695525004.0
2008-10-17 13:45:00,1.9643,1.9652,1.9643,1.9647,1695525004.0
2008-10-17 13:46:00,1.9646,1.9652,1.9644,1.9648,1695525004.0
2008-10-17 13:47:00,1.9649,1.9653,1.9645,1.9647,1695525004.0
2008-10-17 13:48:00,1.9648,1.9652,1.9645,1.9648,1695525004.0
2008-10-17 13:49:00,1.9647,1.9648,1.9646,1.9647,1695525004.0
2008-10-17 13:50:00,1.9646,1.9648,1.9644,1.9647,1695525004.0
2008-10-17 13:51:00,1.9648,1.9649,1.9643,1.9647,1695525004.0
2008-10-17 13:52:00,1.9646,1.9652,1.9645,1.9651,1695525004.0
2008-10-17 13:53:00,1.9652,1.9652,1.9648,1.9652,1695525004.0
2008-10-17 13:54:00,1.9651,1.9651,1.9644,1.9648,1695525004.0
2008-10-17 13:55:00,1.9647,1.9651,1.9643,1.9646,1695525004.0
2008-10-17 13:56:00,1.9647,1.965,1.9646,1.9646,1695525004.0
2008-10-17 13:57:00,1.9647,1.9652,1.9642,1.9644,1695525004.0
2008-10-17 13:58:00,1.9643,1.9644,1.9641,1.9641,1695525004.0
2008-10-17 13:59:00,1.9642,1.9644,1.9641,1.9643,1695525004.0
2008-10-17 14:00:00,1.9644,1.9649,1.9643,1.9646,1695525004.0
2008-10-17 14:01:00,1.9647,1.9653,1.9645,1.9651,1695525004.0
2008-10-17 14:02:00,1.965,1.9653,1.9646,1.9652,1695525004.0
2008-10-17 14:03:00,1.9651,1.9651,1.9629,1.9637,1695525004.0
2008-10-17 14:04:00,1.9636,1.9646,1.9634,1.9641,1695525004.0
2008-10-17 14:05:00,1.964,1.9643,1.9627,1.9631,1695525004.0
2008-10-17 14:06:00,1.9633,1.964,1.9625,1.964,1695525004.0
2008-10-17 14:07:00,1.9639,1.964,1.9633,1.9633,1695525004.0
2008-10-17 14:08:00,1.9634,1.9636,1.9619,1.9627,1695525004.0
2008-10-17 14:09:00,1.9629,1.9639,1.9623,1.9634,1695525004.0
2008-10-17 14:10:00,1.9631,1.9635,1.9629,1.9632,1695525004.0
2008-10-17 14:11:00,1.9629,1.9631,1.9619,1.9619,1695525004.0
2008-10-17 14:12:00,1.962,1.9624,1.9617,1.9623,1695525004.0
2008-10-17 14:13:00,1.9624,1.9638,1.9623,1.9633,1695525004.0
2008-10-17 14:14:00,1.9634,1.9635,1.9624,1.9626,1695525004.0
2008-10-17 14:15:00,1.9625,1.9627,1.9614,1.9618,1695525004.0
2008-10-17 14:16:00,1.9619,1.9622,1.9616,1.9619,1695525004.0
2008-10-17 14:17:00,1.9618,1.9622,1.9617,1.9621,1695525004.0
2008-10-17 14:18:00,1.962,1.9622,1.9615,1.9615,1695525004.0
2008-10-17 14:19:00,1.9614,1.9619,1.9612,1.9612,1695525004.0
2008-10-17 14:20:00,1.9611,1.9611,1.9597,1.9597,1695525004.0
2008-10-17 14:21:00,1.9596,1.9602,1.9589,1.9594,1695525004.0
2008-10-17 14:22:00,1.9593,1.9595,1.9585,1.959,1695525004.0
2008-10-17 14:23:00,1.9591,1.9595,1.9585,1.9589,1695525004.0
2008-10-17 14:24:00,1.9588,1.9592,1.9583,1.9588,1695525004.0
2008-10-17 14:25:00,1.9589,1.9595,1.9584,1.9591,1695525004.0
2008-10-17 14:26:00,1.9592,1.9594,1.959,1.9592,1695525004.0
2008-10-17 14:27:00,1.9593,1.9599,1.9589,1.9598,1695525004.0
2008-10-17 14:28:00,1.9599,1.9599,1.9595,1.9598,1695525004.0
2008-10-17 14:29:00,1.9597,1.9609,1.9588,1.9601,1695525004.0
2008-10-17 14:30:00,1.96,1.96,1.9587,1.9587,1695525004.0
2008-10-17 14:31:00,1.9586,1.9589,1.9583,1.9584,1695525004.0
2008-10-17 14:32:00,1.9586,1.9594,1.9583,1.9584,1695525004.0
2008-10-17 14:33:00,1.9585,1.9595,1.9584,1.9586,1695525004.0
2008-10-17 14:34:00,1.9587,1.9594,1.9584,1.9586,1695525004.0
2008-10-17 14:35:00,1.9587,1.9589,1.9578,1.9586,1695525004.0
2008-10-17 14:36:00,1.9587,1.9595,1.9585,1.959,1695525004.0
2008-10-17 14:37:00,1.9592,1.9595,1.9586,1.9591,1695525004.0
2008-10-17 14:38:00,1.9589,1.9604,1.9589,1.9596,1695525004.0
2008-10-17 14:39:00,1.9594,1.9606,1.9594,1.9606,1695525004.0
2008-10-17 14:40:00,1.9607,1.9609,1.9596,1.9603,1695525004.0
2008-10-17 14:41:00,1.9605,1.961,1.9595,1.9597,1695525004.0
2008-10-17 14:42:00,1.9598,1.9608,1.9597,1.9605,1695525004.0
2008-10-17 14:43:00,1.9603,1.961,1.9603,1.9607,1695525004.0
2008-10-17 14:44:00,1.9609,1.9612,1.9604,1.9609,1695525004.0
2008-10-17 14:45:00,1.961,1.9611,1.9597,1.9602,1695525004.0
2008-10-17 14:46:00,1.9604,1.961,1.9601,1.9605,1695525004.0
2008-10-17 14:47:00,1.9607,1.9607,1.9595,1.9599,1695525004.0
2008-10-17 14:48:00,1.96,1.9616,1.9595,1.9613,1695525004.0
2008-10-17 14:49:00,1.9612,1.962,1.9605,1.9611,1695525004.0
2008-10-17 14:50:00,1.9612,1.9616,1.9609,1.9615,1695525004.0
2008-10-17 14:51:00,1.9614,1.9621,1.9613,1.9619,1695525004.0
2008-10-17 14:52:00,1.962,1.9624,1.9616,1.9618,1695525004.0
2008-10-17 14:53:00,1.9616,1.9617,1.9606,1.9608,1695525004.0
2008-10-17 14:54:00,1.9609,1.9609,1.9597,1.9599,1695525004.0
2008-10-17 14:55:00,1.9598,1.9604,1.9596,1.9603,1695525004.0
2008-10-17 14:56:00,1.9602,1.9606,1.9597,1.9603,1695525004.0
2008-10-17 14:57:00,1.9604,1.9608,1.9599,1.9601,1695525004.0
2008-10-17 14:58:00,1.96,1.9605,1.9592,1.9592,1695525004.0
2008-10-17 14:59:00,1.9593,1.9596,1.9587,1.9593,1695525004.0
2008-10-17 15:00:00,1.9594,1.9597,1.959,1.9596,1695525004.0
2008-10-17 15:01:00,1.9595,1.9598,1.9589,1.9589,1695525004.0
2008-10-17 15:02:00,1.9587,1.9599,1.9587,1.9597,1695525004.0
2008-10-17 15:03:00,1.9596,1.9596,1.9583,1.9584,1695525004.0
2008-10-17 15:04:00,1.9583,1.9591,1.9577,1.9579,1695525004.0
2008-10-17 15:05:00,1.9581,1.9588,1.9579,1.9586,1695525004.0
2008-10-17 15:06:00,1.9585,1.9589,1.958,1.9584,1695525004.0
2008-10-17 15:07:00,1.9587,1.9601,1.9584,1.9597,1695525004.0
2008-10-17 15:08:00,1.9598,1.9605,1.9593,1.9595,1695525004.0
2008-10-17 15:09:00,1.9596,1.9596,1.9592,1.9594,1695525004.0
2008-10-17 15:10:00,1.9593,1.9597,1.9587,1.9589,1695525004.0
2008-10-17 15:11:00,1.9588,1.9593,1.9586,1.9589,1695525004.0
2008-10-17 15:12:00,1.9587,1.9596,1.9585,1.9592,1695525004.0
2008-10-17 15:13:00,1.9591,1.9597,1.958,1.958,1695525004.0
2008-10-17 15:14:00,1.9582,1.9587,1.9579,1.9583,1695525004.0
2008-10-17 15:15:00,1.9584,1.9584,1.9569,1.9569,1695525004.0
2008-10-17 15:16:00,1.9571,1.9586,1.9571,1.9578,1695525004.0
2008-10-17 15:17:00,1.9577,1.9579,1.9569,1.9569,1695525004.0
2008-10-17 15:18:00,1.957,1.9571,1.9564,1.9564,1695525004.0
2008-10-17 15:19:00,1.9563,1.9565,1.955,1.9553,1695525004.0
2008-10-17 15:20:00,1.9554,1.9557,1.9547,1.955,1695525004.0
2008-10-17 15:21:00,1.9549,1.9551,1.9545,1.9546,1695525004.0
2008-10-17 15:22:00,1.9547,1.9553,1.9544,1.9544,1695525004.0
2008-10-17 15:23:00,1.9543,1.9546,1.9539,1.9544,1695525004.0
2008-10-17 15:24:00,1.9542,1.9544,1.9535,1.9537,1695525004.0
2008-10-17 15:25:00,1.9536,1.9539,1.9532,1.9538,1695525004.0
2008-10-17 15:26:00,1.9539,1.9541,1.9535,1.9541,1695525004.0
2008-10-17 15:27:00,1.954,1.9555,1.9538,1.9547,1695525004.0
2008-10-17 15:28:00,1.9549,1.9565,1.9549,1.9562,1695525004.0
2008-10-17 15:29:00,1.9563,1.9569,1.9559,1.9565,1695525004.0
2008-10-17 15:30:00,1.9566,1.9569,1.9563,1.9565,1695525004.0
2008-10-17 15:31:00,1.9566,1.9566,1.9552,1.9554,1695525004.0
2008-10-17 15:32:00,1.9555,1.9568,1.9553,1.9565,1695525004.0
2008-10-17 15:33:00,1.9564,1.9572,1.9559,1.9572,1695525004.0
2008-10-17 15:34:00,1.9571,1.9572,1.9565,1.9571,1695525004.0
2008-10-17 15:35:00,1.957,1.9571,1.9557,1.9557,1695525004.0
2008-10-17 15:36:00,1.956,1.9561,1.9551,1.9561,1695525004.0
2008-10-17 15:37:00,1.9563,1.9563,1.955,1.9556,1695525004.0
2008-10-17 15:38:00,1.9558,1.9563,1.9554,1.9557,1695525004.0
2008-10-17 15:39:00,1.9556,1.9562,1.9554,1.956,1695525004.0
2008-10-17 15:40:00,1.9559,1.9566,1.9559,1.9562,1695525004.0
2008-10-17 15:41:00,1.9561,1.9563,1.9552,1.9554,1695525004.0
2008-10-17 15:42:00,1.9556,1.9562,1.9551,1.9556,1695525004.0
2008-10-17 15:43:00,1.9557,1.9567,1.9553,1.9564,1695525004.0
2008-10-17 15:44:00,1.9563,1.9565,1.9558,1.9563,1695525004.0
2008-10-17 15:45:00,1.9564,1.9565,1.9556,1.9562,1695525004.0
2008-10-17 15:46:00,1.956,1.9566,1.955,1.9557,1695525004.0
2008-10-17 15:47:00,1.9556,1.9569,1.9556,1.9562,1695525004.0
2008-10-17 15:48:00,1.9563,1.9567,1.9559,1.9565,1695525004.0
2008-10-17 15:49:00,1.9564,1.9566,1.956,1.956,1695525004.0
2008-10-17 15:50:00,1.9558,1.9567,1.9558,1.9562,1695525004.0
2008-10-17 15:51:00,1.9563,1.9574,1.9562,1.9568,1695525004.0
2008-10-17 15:52:00,1.9569,1.9573,1.9562,1.9567,1695525004.0
2008-10-17 15:53:00,1.9568,1.957,1.9557,1.9558,1695525004.0
2008-10-17 15:54:00,1.9559,1.9564,1.9556,1.9558,1695525004.0
2008-10-17 15:55:00,1.9559,1.9569,1.9549,1.9562,1695525004.0
2008-10-17 15:56:00,1.9564,1.9569,1.955,1.9555,1695525004.0
2008-10-17 15:57:00,1.9557,1.956,1.9548,1.9559,1695525004.0
2008-10-17 15:58:00,1.956,1.9567,1.9559,1.9566,1695525004.0
2008-10-17 15:59:00,1.9565,1.957,1.9558,1.957,1695525004.0
2008-10-17 16:00:00,1.9571,1.9579,1.9561,1.9572,1695525004.0
2008-10-17 16:01:00,1.9573,1.9577,1.9559,1.9559,1695525004.0
2008-10-17 16:02:00,1.9561,1.957,1.9548,1.9566,1695525004.0
2008-10-17 16:03:00,1.9567,1.9573,1.9563,1.9564,1695525004.0
2008-10-17 16:04:00,1.9563,1.9578,1.9563,1.9578,1695525004.0
2008-10-17 16:05:00,1.9577,1.9581,1.957,1.9575,1695525004.0
2008-10-17 16:06:00,1.9576,1.9589,1.9575,1.9587,1695525004.0
2008-10-17 16:07:00,1.9586,1.959,1.9576,1.9578,1695525004.0
2008-10-17 16:08:00,1.9577,1.9584,1.9571,1.9575,1695525004.0
2008-10-17 16:09:00,1.9576,1.9577,1.9565,1.9576,1695525004.0
2008-10-17 16:10:00,1.9575,1.9581,1.9561,1.9564,1695525004.0
2008-10-17 16:11:00,1.9565,1.9568,1.956,1.9566,1695525004.0
2008-10-17 16:12:00,1.9567,1.9575,1.9562,1.9573,1695525004.0
2008-10-17 16:13:00,1.9574,1.9575,1.9567,1.9572,1695525004.0
2008-10-17 16:14:00,1.9571,1.9573,1.9556,1.957,1695525004.0
2008-10-17 16:15:00,1.9571,1.9578,1.9559,1.956,1695525004.0
2008-10-17 16:16:00,1.9563,1.9566,1.9556,1.9566,1695525004.0
2008-10-17 16:17:00,1.9564,1.9564,1.9534,1.9537,1695525004.0
2008-10-17 16:18:00,1.9539,1.9552,1.9534,1.9552,1695525004.0
2008-10-17 16:19:00,1.9548,1.9562,1.9548,1.9562,1695525004.0
2008-10-17 16:20:00,1.9561,1.9573,1.9558,1.9565,1695525004.0
2008-10-17 16:21:00,1.9566,1.9568,1.9559,1.9563,1695525004.0
2008-10-17 16:22:00,1.9564,1.9566,1.9546,1.9548,1695525004.0
2008-10-17 16:23:00,1.9549,1.9552,1.9541,1.9546,1695525004.0
2008-10-17 16:24:00,1.9547,1.9561,1.9547,1.9554,1695525004.0
2008-10-17 16:25:00,1.9555,1.9558,1.9538,1.9541,1695525004.0
2008-10-17 16:26:00,1.954,1.954,1.9526,1.9539,1695525004.0
2008-10-17 16:27:00,1.954,1.9545,1.9533,1.9537,1695525004.0
2008-10-17 16:28:00,1.9536,1.9542,1.9534,1.9541,1695525004.0
2008-10-17 16:29:00,1.954,1.9555,1.954,1.9552,1695525004.0
2008-10-17 16:30:00,1.9551,1.9558,1.955,1.9553,1695525004.0
2008-10-17 16:31:00,1.9554,1.9564,1.955,1.9554,1695525004.0
2008-10-17 16:32:00,1.9553,1.9555,1.9543,1.955,1695525004.0
2008-10-17 16:33:00,1.9549,1.9552,1.9546,1.955,1695525004.0
2008-10-17 16:34:00,1.9551,1.9555,1.9547,1.9553,1695525004.0
2008-10-17 16:35:00,1.9552,1.9561,1.9551,1.9553,1695525004.0
2008-10-17 16:36:00,1.9554,1.9565,1.955,1.9563,1695525004.0
2008-10-17 16:37:00,1.9564,1.9568,1.9559,1.9566,1695525004.0
2008-10-17 16:38:00,1.9565,1.9575,1.9562,1.9569,1695525004.0
2008-10-17 16:39:00,1.9567,1.9569,1.9556,1.9562,1695525004.0
2008-10-17 16:40:00,1.9559,1.9566,1.9554,1.9559,1695525004.0
2008-10-17 16:41:00,1.9557,1.9561,1.9554,1.9559,1695525004.0
2008-10-17 16:42:00,1.9558,1.9559,1.9541,1.9548,1695525004.0
2008-10-17 16:43:00,1.9547,1.9552,1.9543,1.9546,1695525004.0
2008-10-17 16:44:00,1.9545,1.9545,1.953,1.9535,1695525004.0
2008-10-17 16:45:00,1.9536,1.9551,1.9535,1.9539,1695525004.0
2008-10-17 16:46:00,1.9538,1.9547,1.9535,1.954,1695525004.0
2008-10-17 16:47:00,1.9541,1.9542,1.9529,1.9534,1695525004.0
2008-10-17 16:48:00,1.9535,1.9542,1.9533,1.954,1695525004.0
2008-10-17 16:49:00,1.9541,1.9561,1.9538,1.956,1695525004.0
2008-10-17 16:50:00,1.9561,1.9568,1.9558,1.9559,1695525004.0
2008-10-17 16:51:00,1.9558,1.957,1.9558,1.956,1695525004.0
2008-10-17 16:52:00,1.9559,1.9564,1.9544,1.9548,1695525004.0
2008-10-17 16:53:00,1.9547,1.955,1.9535,1.9536,1695525004.0
2008-10-17 16:54:00,1.9535,1.9555,1.9535,1.9545,1695525004.0
2008-10-17 16:55:00,1.9546,1.9549,1.9537,1.954,1695525004.0
2008-10-17 16:56:00,1.9542,1.9544,1.9533,1.9536,1695525004.0
2008-10-17 16:57:00,1.9537,1.9543,1.953,1.9538,1695525004.0
2008-10-17 16:58:00,1.9537,1.9545,1.9537,1.954,1695525004.0
2008-10-17 16:59:00,1.9539,1.9557,1.9536,1.9557,1695525004.0
2008-10-17 17:00:00,1.9558,1.9565,1.9549,1.9549,1695525004.0
2008-10-17 17:01:00,1.955,1.9557,1.9545,1.9552,1695525004.0
2008-10-17 17:02:00,1.9555,1.9564,1.9554,1.9563,1695525004.0
2008-10-17 17:03:00,1.9562,1.9562,1.9552,1.9558,1695525004.0
2008-10-17 17:04:00,1.9559,1.9563,1.9554,1.9557,1695525004.0
2008-10-17 17:05:00,1.9556,1.9559,1.9549,1.9554,1695525004.0
2008-10-17 17:06:00,1.9555,1.9557,1.9544,1.9548,1695525004.0
2008-10-17 17:07:00,1.9547,1.9551,1.954,1.9541,1695525004.0
2008-10-17 17:08:00,1.9542,1.9548,1.954,1.9545,1695525004.0
2008-10-17 17:09:00,1.9546,1.9549,1.9543,1.9548,1695525004.0
2008-10-17 17:10:00,1.9549,1.9552,1.9539,1.954,1695525004.0
2008-10-17 17:11:00,1.9539,1.9551,1.9537,1.9549,1695525004.0
2008-10-17 17:12:00,1.9548,1.9561,1.9547,1.956,1695525004.0
2008-10-17 17:13:00,1.9561,1.9561,1.9547,1.955,1695525004.0
2008-10-17 17:14:00,1.9549,1.9554,1.954,1.9544,1695525004.0
2008-10-17 17:15:00,1.9546,1.956,1.9543,1.956,1695525004.0
2008-10-17 17:16:00,1.9561,1.9561,1.9541,1.9545,1695525004.0
2008-10-17 17:17:00,1.9546,1.9549,1.9543,1.9545,1695525004.0
2008-10-17 17:18:00,1.9546,1.9562,1.9543,1.9551,1695525004.0
2008-10-17 17:19:00,1.955,1.955,1.954,1.9545,1695525004.0
2008-10-17 17:20:00,1.9546,1.9552,1.9543,1.9552,1695525004.0
2008-10-17 17:21:00,1.955,1.9554,1.9547,1.9549,1695525004.0
2008-10-17 17:22:00,1.9548,1.9548,1.9539,1.9545,1695525004.0
2008-10-17 17:23:00,1.9544,1.9547,1.9542,1.9544,1695525004.0
2008-10-17 17:24:00,1.9543,1.9547,1.9538,1.9541,1695525004.0
2008-10-17 17:25:00,1.9542,1.9543,1.9529,1.9532,1695525004.0
2008-10-17 17:26:00,1.9533,1.9539,1.9524,1.9531,1695525004.0
2008-10-17 17:27:00,1.953,1.9531,1.9522,1.953,1695525004.0
2008-10-17 17:28:00,1.9531,1.9537,1.9529,1.9529,1695525004.0
2008-10-17 17:29:00,1.9528,1.9531,1.9525,1.953,1695525004.0
2008-10-17 17:30:00,1.9531,1.9546,1.9529,1.9541,1695525004.0
2008-10-17 17:31:00,1.954,1.9545,1.9538,1.9543,1695525004.0
2008-10-17 17:32:00,1.9542,1.9563,1.9542,1.9551,1695525004.0
2008-10-17 17:33:00,1.9553,1.9556,1.9547,1.9548,1695525004.0
2008-10-17 17:34:00,1.9547,1.9551,1.9538,1.9551,1695525004.0
2008-10-17 17:35:00,1.9549,1.9558,1.9545,1.9551,1695525004.0
2008-10-17 17:36:00,1.9555,1.9555,1.9542,1.9551,1695525004.0
2008-10-17 17:37:00,1.955,1.9558,1.9547,1.9553,1695525004.0
2008-10-17 17:38:00,1.9552,1.9554,1.9542,1.9545,1695525004.0
2008-10-17 17:39:00,1.9544,1.9547,1.9537,1.9543,1695525004.0
2008-10-17 17:40:00,1.9544,1.9564,1.9543,1.9561,1695525004.0
2008-10-17 17:41:00,1.9562,1.9566,1.9555,1.9559,1695525004.0
2008-10-17 17:42:00,1.9557,1.9566,1.9553,1.9563,1695525004.0
2008-10-17 17:43:00,1.9562,1.957,1.9562,1.9564,1695525004.0
2008-10-17 17:44:00,1.9563,1.9576,1.956,1.9576,1695525004.0
2008-10-17 17:45:00,1.9577,1.9584,1.9575,1.9578,1695525004.0
2008-10-17 17:46:00,1.958,1.9582,1.9577,1.958,1695525004.0
2008-10-17 17:47:00,1.9579,1.9581,1.9571,1.9574,1695525004.0
2008-10-17 17:48:00,1.9575,1.9595,1.9569,1.9595,1695525004.0
2008-10-17 17:49:00,1.9596,1.9611,1.9591,1.9608,1695525004.0
2008-10-17 17:50:00,1.9606,1.961,1.9602,1.9608,1695525004.0
2008-10-17 17:51:00,1.961,1.9615,1.9606,1.9611,1695525004.0
2008-10-17 17:52:00,1.9612,1.9613,1.9599,1.9602,1695525004.0
2008-10-17 17:53:00,1.9603,1.9621,1.9603,1.9618,1695525004.0
2008-10-17 17:54:00,1.962,1.962,1.9598,1.9598,1695525004.0
2008-10-17 17:55:00,1.9597,1.9622,1.9597,1.9621,1695525004.0
2008-10-17 17:56:00,1.962,1.9626,1.9619,1.9619,1695525004.0
2008-10-17 17:57:00,1.962,1.9625,1.9611,1.9611,1695525004.0
2008-10-17 17:58:00,1.961,1.9616,1.9607,1.9612,1695525004.0
2008-10-17 17:59:00,1.9613,1.9623,1.961,1.9619,1695525004.0
2008-10-17 18:00:00,1.96185,1.9632,1.9618,1.96315,1695525004.0
2008-10-17 18:01:00,1.9633,1.9633,1.9622,1.9622,1841040009.0
2008-10-17 18:02:00,1.9623,1.9623,1.9612,1.9619,1841040009.0
2008-10-17 18:03:00,1.9618,1.9626,1.9616,1.9623,1841040009.0
2008-10-17 18:04:00,1.9624,1.9624,1.9615,1.9621,1841040009.0
2008-10-17 18:05:00,1.9621,1.9622,1.962,1.9621,1841040009.0
2008-10-17 18:06:00,1.9623,1.9628,1.9622,1.9622,2042015009.0
2008-10-17 18:07:00,1.96245,1.9626,1.9623,1.96255,2042015009.0
2008-10-17 18:08:00,1.9624,1.9627,1.9621,1.9626,880440002.0
2008-10-17 18:09:00,1.9627,1.9631,1.9618,1.9619,880440002.0
2008-10-17 18:10:00,1.9618,1.9623,1.9617,1.9618,880440002.0
2008-10-17 18:11:00,1.9617,1.9621,1.9609,1.9609,880440002.0
2008-10-17 18:12:00,1.961,1.9611,1.9602,1.9607,880440002.0
2008-10-17 18:13:00,1.9608,1.9613,1.96,1.9603,880440002.0
2008-10-17 18:14:00,1.9599,1.9601,1.9594,1.9596,880440002.0
2008-10-17 18:15:00,1.9595,1.9605,1.9594,1.9603,880440002.0
2008-10-17 18:16:00,1.9604,1.9604,1.9594,1.9596,880440002.0
2008-10-17 18:17:00,1.9597,1.9604,1.9596,1.9604,880440002.0
2008-10-17 18:18:00,1.9606,1.9612,1.9601,1.9601,880440002.0
2008-10-17 18:19:00,1.96,1.9606,1.96,1.9602,880440002.0
2008-10-17 18:20:00,1.9604,1.9606,1.9601,1.9606,880440002.0
2008-10-17 18:21:00,1.9605,1.9612,1.9604,1.9609,880440002.0
2008-10-17 18:22:00,1.961,1.9617,1.9609,1.9615,880440002.0
2008-10-17 18:23:00,1.9616,1.9619,1.9605,1.9606,880440002.0
2008-10-17 18:24:00,1.9605,1.9612,1.9603,1.9609,880440002.0
2008-10-17 18:25:00,1.961,1.9621,1.9609,1.9609,880440002.0
2008-10-17 18:26:00,1.9614,1.9616,1.9613,1.9614,880440002.0
2008-10-17 18:27:00,1.9609,1.9614,1.9604,1.9613,1945800014.0
2008-10-17 18:28:00,1.9615,1.9617,1.9607,1.9613,1945800014.0
2008-10-17 18:29:00,1.9612,1.9615,1.9611,1.9614,1945800014.0
2008-10-17 18:30:00,1.9613,1.9613,1.9604,1.9608,1945800014.0
2008-10-17 18:31:00,1.9607,1.961,1.9604,1.9607,1945800014.0
2008-10-17 18:32:00,1.9608,1.9612,1.9606,1.9606,1945800014.0
2008-10-17 18:33:00,1.9606,1.9607,1.9606,1.96065,1473160012.0
2008-10-17 18:34:00,1.9606,1.9614,1.9606,1.9607,1962925009.0
2008-10-17 18:35:00,1.9606,1.9607,1.9603,1.9605,1962925009.0
2008-10-17 18:36:00,1.9608,1.9612,1.9601,1.9601,1962925009.0
2008-10-17 18:37:00,1.9603,1.9607,1.9603,1.9605,1962925009.0
2008-10-17 18:38:00,1.9606,1.9607,1.9599,1.9607,1962925009.0
2008-10-17 18:39:00,1.9606,1.9612,1.9606,1.9611,1962925009.0
2008-10-17 18:40:00,1.9612,1.9612,1.96,1.9602,1962925009.0
2008-10-17 18:41:00,1.9601,1.9608,1.9599,1.9601,1962925009.0
2008-10-17 18:42:00,1.9602,1.9608,1.9601,1.9605,1962925009.0
2008-10-17 18:43:00,1.9606,1.9616,1.9604,1.9616,1962925009.0
2008-10-17 18:44:00,1.962,1.9631,1.962,1.9627,1962925009.0
2008-10-17 18:45:00,1.9628,1.963,1.9623,1.963,1962925009.0
2008-10-17 18:46:00,1.9627,1.9645,1.9627,1.9633,1962925009.0
2008-10-17 18:47:00,1.9635,1.9635,1.96265,1.9631,1962925009.0
2008-10-17 18:48:00,1.963,1.9632,1.9622,1.9625,2139620014.0
2008-10-17 18:49:00,1.9626,1.9629,1.9616,1.9619,2139620014.0
2008-10-17 18:50:00,1.962,1.962,1.962,1.962,2139620014.0
2008-10-17 18:51:00,1.9618,1.9629,1.9614,1.9629,2008115012.0
2008-10-17 18:52:00,1.963,1.9642,1.9626,1.9641,2008115012.0
2008-10-17 18:53:00,1.9645,1.9646,1.964,1.9642,2008115012.0
2008-10-17 18:54:00,1.9641,1.9645,1.9639,1.9645,2008115012.0
2008-10-17 18:55:00,1.9646,1.9646,1.9639,1.9645,2008115012.0
2008-10-17 18:56:00,1.9646,1.9652,1.964,1.9641,2008115012.0
2008-10-17 18:57:00,1.9639,1.9652,1.9639,1.9652,2008115012.0
2008-10-17 18:58:00,1.9651,1.9656,1.9642,1.9643,2008115012.0
2008-10-17 18:59:00,1.9644,1.9646,1.9636,1.9638,2008115012.0
2008-10-17 19:00:00,1.9639,1.9641,1.9636,1.9639,2008115012.0
2008-10-17 19:01:00,1.9638,1.9651,1.9633,1.965,2008115012.0
2008-10-17 19:02:00,1.9651,1.9651,1.9629,1.963,2008115012.0
2008-10-17 19:03:00,1.9629,1.9638,1.9627,1.9637,2008115012.0
2008-10-17 19:04:00,1.9638,1.9649,1.9638,1.9648,2008115012.0
2008-10-17 19:05:00,1.9646,1.9651,1.9643,1.9644,2008115012.0
2008-10-17 19:06:00,1.9645,1.9647,1.9638,1.9641,2008115012.0
2008-10-17 19:07:00,1.9642,1.9642,1.9642,1.9642,2008115012.0
2008-10-17 19:08:00,1.964,1.9644,1.9639,1.9639,2072600008.0
2008-10-17 19:09:00,1.964,1.9649,1.9637,1.9647,2072600008.0
2008-10-17 19:10:00,1.9646,1.9648,1.9635,1.9637,2072600008.0
2008-10-17 19:11:00,1.9638,1.9641,1.963,1.964,2072600008.0
2008-10-17 19:12:00,1.9642,1.9645,1.9634,1.9642,2072600008.0
2008-10-17 19:13:00,1.9641,1.9642,1.9628,1.9637,2072600008.0
2008-10-17 19:14:00,1.9641,1.9643,1.9636,1.9637,2072600008.0
2008-10-17 19:15:00,1.9638,1.9642,1.9635,1.9635,2072600008.0
2008-10-17 19:16:00,1.9636,1.9644,1.9636,1.9643,2072600008.0
2008-10-17 19:17:00,1.9642,1.9654,1.9642,1.965,2072600008.0
2008-10-17 19:18:00,1.96495,1.96495,1.9645,1.9645,2072600008.0
2008-10-17 19:19:00,1.9644,1.9649,1.9635,1.9649,2145940003.0
2008-10-17 19:20:00,1.9648,1.9649,1.9641,1.9643,2145940003.0
2008-10-17 19:21:00,1.9642,1.9645,1.9638,1.964,2145940003.0
2008-10-17 19:22:00,1.9639,1.9639,1.963,1.9634,2145940003.0
2008-10-17 19:23:00,1.9635,1.9636,1.963,1.963,2145940003.0
2008-10-17 19:24:00,1.9631,1.9632,1.9628,1.9632,2145940003.0
2008-10-17 19:25:00,1.9633,1.964,1.9632,1.9639,2145940003.0
2008-10-17 19:26:00,1.964,1.9663,1.964,1.9663,2145940003.0
2008-10-17 19:27:00,1.9662,1.968,1.966,1.9676,2145940003.0
2008-10-17 19:28:00,1.9674,1.9674,1.9659,1.9662,2145940003.0
2008-10-17 19:29:00,1.9663,1.9673,1.9662,1.9663,2145940003.0
2008-10-17 19:30:00,1.9664,1.9669,1.9659,1.9668,2145940003.0
2008-10-17 19:31:00,1.9667,1.9671,1.9662,1.9667,2145940003.0
2008-10-17 19:32:00,1.9666,1.9673,1.9663,1.9667,2145940003.0
2008-10-17 19:33:00,1.9665,1.967,1.9664,1.9667,2145940003.0
2008-10-17 19:34:00,1.9666,1.967,1.9665,1.967,2145940003.0
2008-10-17 19:35:00,1.9671,1.9674,1.9667,1.9672,2145940003.0
2008-10-17 19:36:00,1.9673,1.9677,1.9672,1.9676,2145940003.0
2008-10-17 19:37:00,1.9675,1.9689,1.9675,1.9689,1669380010.0
2008-10-17 19:38:00,1.9686,1.9688,1.9682,1.9686,1669380010.0
2008-10-17 19:39:00,1.9684,1.9687,1.9676,1.9677,1669380010.0
2008-10-17 19:40:00,1.9676,1.9679,1.9665,1.9669,1669380010.0
2008-10-17 19:41:00,1.967,1.9671,1.9658,1.9659,1669380010.0
2008-10-17 19:42:00,1.966,1.967,1.9659,1.9668,1669380010.0
2008-10-17 19:43:00,1.9667,1.9671,1.9665,1.9671,1669380010.0
2008-10-17 19:44:00,1.967,1.9678,1.967,1.9678,1669380010.0
2008-10-17 19:45:00,1.9677,1.9677,1.9667,1.9668,1669380010.0
2008-10-17 19:46:00,1.9669,1.9677,1.9669,1.9674,1669380010.0
2008-10-17 19:47:00,1.96745,1.96765,1.967,1.96705,1669380010.0
2008-10-17 19:48:00,1.9672,1.9677,1.9669,1.9675,1408860022.0
2008-10-17 19:49:00,1.9674,1.9679,1.9672,1.9673,1408860022.0
2008-10-17 19:50:00,1.9674,1.9675,1.9666,1.9671,1408860022.0
2008-10-17 19:51:00,1.967,1.9672,1.9661,1.9667,1408860022.0
2008-10-17 19:52:00,1.9666,1.9666,1.9654,1.9666,1408860022.0
2008-10-17 19:53:00,1.9665,1.9667,1.9665,1.9667,1408860022.0
2008-10-17 19:54:00,1.9666,1.9675,1.9659,1.9671,1408860022.0
2008-10-17 19:55:00,1.9672,1.9672,1.9662,1.9663,1408860022.0
2008-10-17 19:56:00,1.9662,1.9663,1.9657,1.9658,1972000019.0
2008-10-17 19:57:00,1.9659,1.9662,1.9659,1.9659,1972000019.0
2008-10-17 19:58:00,1.9656,1.9659,1.9649,1.9655,1841675004.0
2008-10-17 19:59:00,1.9656,1.9656,1.9652,1.9652,1841675004.0
2008-10-17 20:00:00,1.9649,1.9649,1.9637,1.9643,1841675004.0
2008-10-17 20:01:00,1.9642,1.9647,1.964,1.9642,1841675004.0
2008-10-17 20:02:00,1.9645,1.9648,1.9637,1.9643,1841675004.0
2008-10-17 20:03:00,1.9644,1.9652,1.9644,1.9647,1841675004.0
2008-10-17 20:04:00,1.9648,1.9649,1.9633,1.9637,1841675004.0
2008-10-17 20:05:00,1.9638,1.9642,1.9633,1.9639,1841675004.0
2008-10-17 20:06:00,1.9638,1.9644,1.963,1.9641,1841675004.0
2008-10-17 20:07:00,1.9642,1.9642,1.9636,1.9638,1841675004.0
2008-10-17 20:08:00,1.964,1.9643,1.9637,1.9637,1841675004.0
2008-10-17 20:09:00,1.9636,1.9645,1.9636,1.9645,1841675004.0
2008-10-17 20:10:00,1.9646,1.9649,1.9632,1.9636,1841675004.0
2008-10-17 20:11:00,1.9637,1.9637,1.9631,1.9633,1841675004.0
2008-10-17 20:12:00,1.9634,1.9634,1.9631,1.9631,1841675004.0
2008-10-17 20:13:00,1.963,1.9636,1.9624,1.9631,1841675004.0
2008-10-17 20:14:00,1.9629,1.96355,1.9629,1.96345,1841675004.0
2008-10-17 20:15:00,1.9635,1.964,1.9632,1.9637,2062955009.0
2008-10-17 20:16:00,1.9638,1.9649,1.9638,1.9647,2062955009.0
2008-10-17 20:17:00,1.9646,1.965,1.9645,1.9645,2062955009.0
2008-10-17 20:18:00,1.9646,1.965,1.9638,1.9638,2062955009.0
2008-10-17 20:19:00,1.9641,1.9641,1.96325,1.96365,2062955009.0
2008-10-17 20:20:00,1.9637,1.9638,1.9627,1.9627,1848900029.0
2008-10-17 20:21:00,1.9628,1.9629,1.9623,1.9624,1848900029.0
2008-10-17 20:22:00,1.9627,1.9627,1.9618,1.96185,1848900029.0
2008-10-17 20:23:00,1.962,1.9642,1.962,1.9642,1937964993.0
2008-10-17 20:24:00,1.9641,1.9641,1.9633,1.9633,1937964993.0
2008-10-17 20:25:00,1.9634,1.9637,1.9632,1.9635,1937964993.0
2008-10-17 20:26:00,1.96345,1.96355,1.96325,1.96345,1937964993.0
2008-10-17 20:27:00,1.9632,1.9637,1.9631,1.9634,1684039988.0
2008-10-17 20:28:00,1.9633,1.9645,1.9632,1.9642,1684039988.0
2008-10-17 20:29:00,1.9641,1.9643,1.9639,1.9641,1684039988.0
2008-10-17 20:30:00,1.9642,1.9644,1.9638,1.9644,1684039988.0
2008-10-17 20:31:00,1.9643,1.9644,1.9642,1.9643,1684039988.0
2008-10-17 20:32:00,1.96425,1.96435,1.96355,1.96375,1206375011.0
2008-10-17 20:33:00,1.9639,1.9641,1.9635,1.9635,2042139998.0
2008-10-17 20:34:00,1.9636,1.9636,1.9631,1.9632,1757940001.0
2008-10-17 20:35:00,1.9632,1.9632,1.9623,1.96235,1810800010.0
2008-10-17 20:36:00,1.9624,1.9627,1.9623,1.9624,1766895027.0
2008-10-17 20:37:00,1.9625,1.9633,1.9625,1.9627,1766895027.0
2008-10-17 20:38:00,1.9628,1.9631,1.962,1.963,1766895027.0
2008-10-17 20:39:00,1.9631,1.9646,1.9625,1.9641,1766895027.0
2008-10-17 20:40:00,1.964,1.9652,1.9635,1.9643,1766895027.0
2008-10-17 20:41:00,1.9644,1.9645,1.9632,1.9638,1766895027.0
2008-10-17 20:42:00,1.9636,1.9659,1.9636,1.9653,1766895027.0
2008-10-17 20:43:00,1.9654,1.9659,1.9649,1.9658,1766895027.0
2008-10-17 20:44:00,1.9657,1.9658,1.9649,1.9654,1766895027.0
2008-10-17 20:45:00,1.9653,1.9658,1.9652,1.9655,1766895027.0
2008-10-17 20:46:00,1.9653,1.9664,1.9652,1.9664,1766895027.0
2008-10-17 20:47:00,1.966,1.9664,1.9654,1.9658,1766895027.0
2008-10-17 20:48:00,1.9657,1.9661,1.9653,1.9656,1766895027.0
2008-10-17 20:49:00,1.9659,1.966,1.9649,1.966,1766895027.0
2008-10-17 20:50:00,1.9659,1.9664,1.9654,1.966,1766895027.0
2008-10-17 20:51:00,1.9661,1.9667,1.9659,1.9666,1766895027.0
2008-10-17 20:52:00,1.9667,1.9668,1.9658,1.9665,1766895027.0
2008-10-17 20:53:00,1.966,1.9664,1.9654,1.9662,1766895027.0
2008-10-17 20:54:00,1.9661,1.9663,1.9653,1.9658,1766895027.0
2008-10-17 20:55:00,1.96565,1.96565,1.96535,1.9654,1766895027.0
2008-10-17 20:56:00,1.9654,1.9654,1.9647,1.9647,1513080006.0
2008-10-17 20:57:00,1.9647,1.9647,1.9647,1.9647,2145930013.0
2008-10-17 20:58:00,1.9647,1.9647,1.9645,1.9647,2123535005.0
2008-10-17 20:59:00,1.9645,1.9649,1.9639,1.9646,920175006.0
2008-10-17 21:00:00,1.9648,1.9656,1.9644,1.965,920175006.0
2008-10-17 21:01:00,1.96485,1.9651,1.9647,1.965,920175006.0
2008-10-17 21:02:00,1.965,1.96515,1.96485,1.965,1116180002.0
2008-10-17 21:03:00,1.965,1.9654,1.9649,1.96535,1785445008.0
2008-10-17 21:04:00,1.9655,1.9656,1.9649,1.965,1560000011.0
2008-10-17 21:05:00,1.9651,1.9652,1.9644,1.9648,1560000011.0
2008-10-17 21:06:00,1.9647,1.9653,1.9644,1.9647,1560000011.0
2008-10-17 21:07:00,1.965,1.965,1.9643,1.9647,1560000011.0
2008-10-17 21:08:00,1.9649,1.9651,1.9646,1.9649,998920008.0
2008-10-17 21:09:00,1.96475,1.96485,1.96465,1.96465,998920008.0
2008-10-17 21:10:00,1.9649,1.9652,1.9642,1.9649,1010470003.0
2008-10-17 21:11:00,1.965,1.9654,1.9634,1.9638,1010470003.0
2008-10-17 21:12:00,1.9639,1.9654,1.9636,1.9636,1010470003.0
2008-10-17 21:13:00,1.9635,1.9648,1.9631,1.9641,1010470003.0
2008-10-17 21:14:00,1.9644,1.9644,1.9632,1.9639,1010470003.0
2008-10-17 21:15:00,1.964,1.9644,1.964,1.9644,1010470003.0
2008-10-17 21:16:00,1.9645,1.9646,1.9639,1.9643,1010470003.0
2008-10-17 21:17:00,1.9642,1.9648,1.9638,1.9643,1010470003.0
2008-10-17 21:18:00,1.9642,1.9644,1.9639,1.964,1010470003.0
2008-10-17 21:19:00,1.9639,1.9652,1.9637,1.9646,1010470003.0
2008-10-17 21:20:00,1.9644,1.9657,1.9644,1.9652,1010470003.0
2008-10-17 21:21:00,1.9653,1.9667,1.9652,1.9664,1010470003.0
2008-10-17 21:22:00,1.9663,1.9671,1.9652,1.9656,1010470003.0
2008-10-17 21:23:00,1.9657,1.9663,1.9654,1.9663,1010470003.0
2008-10-17 21:24:00,1.9661,1.9667,1.9658,1.9664,1010470003.0
2008-10-17 21:25:00,1.9663,1.9674,1.9662,1.9667,1010470003.0
2008-10-17 21:26:00,1.9668,1.9672,1.9651,1.9661,1010470003.0
2008-10-17 21:27:00,1.966,1.9667,1.9654,1.9666,1010470003.0
2008-10-17 21:28:00,1.9669,1.9671,1.9655,1.9662,1010470003.0
2008-10-17 21:29:00,1.9661,1.9665,1.9658,1.9662,1010470003.0
2008-10-17 21:30:00,1.9662,1.9662,1.96545,1.9656,1010470003.0
2008-10-17 21:31:00,1.9653,1.9665,1.9653,1.9661,1822235011.0
2008-10-17 21:32:00,1.9662,1.9667,1.9661,1.9664,1822235011.0
2008-10-17 21:33:00,1.9664,1.96655,1.96605,1.96625,1822235011.0
2008-10-17 21:34:00,1.9665,1.9672,1.9665,1.96655,1552099995.0
2008-10-17 21:35:00,1.96655,1.96655,1.96615,1.96615,1563710014.0
2008-10-17 21:36:00,1.96615,1.96635,1.966,1.9662,1471650007.0
2008-10-17 21:37:00,1.96615,1.9662,1.9653,1.966,1725810004.0
2008-10-17 21:38:00,1.9655,1.9662,1.965,1.9662,2025469995.0
2008-10-17 21:39:00,1.9663,1.9663,1.9656,1.9656,2025469995.0
2008-10-17 21:40:00,1.966,1.96645,1.966,1.966,2025469995.0
2008-10-17 21:41:00,1.9655,1.9663,1.9655,1.9661,1737374981.0
2008-10-17 21:42:00,1.966,1.9663,1.9658,1.9662,1737374981.0
2008-10-17 21:43:00,1.9661,1.9666,1.966,1.9666,1737374981.0
2008-10-17 21:44:00,1.9664,1.96695,1.966,1.96695,1737374981.0
2008-10-17 21:45:00,1.9669,1.9669,1.9661,1.9662,1172779998.0
2008-10-17 21:46:00,1.9662,1.96655,1.9662,1.9662,1022255015.0
2008-10-17 21:47:00,1.9662,1.9662,1.9662,1.9662,464899992.0
2008-10-17 21:48:00,1.9662,1.9666,1.9662,1.9666,474240005.0
2008-10-17 21:49:00,1.9665,1.96655,1.9662,1.9662,804279997.0
2008-10-17 21:50:00,1.9662,1.9662,1.966,1.9662,677620002.0
2008-10-17 21:51:00,1.9662,1.96705,1.9662,1.96655,1914780022.0
2008-10-17 21:52:00,1.9668,1.9672,1.96645,1.9669,1109229993.0
2008-10-17 21:53:00,1.9669,1.9669,1.9669,1.9669,1251634997.0
2008-10-17 21:54:00,1.9669,1.9669,1.96525,1.9654,1487459975.0
2008-10-17 21:55:00,1.9652,1.9684,1.9652,1.9663,725310004.0
2008-10-17 21:56:00,1.96625,1.96695,1.9656,1.96605,725310004.0
2008-10-17 21:57:00,1.96605,1.9668,1.96565,1.9668,1618709995.0
2008-10-17 21:58:00,1.96655,1.9676,1.96645,1.96755,2094805001.0
2008-10-17 21:59:00,1.9675,1.9678,1.9667,1.9676,527239999.0
2008-10-17 22:00:00,1.96735,1.9676,1.96705,1.96705,527239999.0
2008-10-17 22:01:00,1.9669,1.967,1.9665,1.9665,1448570001.0
2008-10-17 22:02:00,1.9669,1.9671,1.9669,1.9671,1448570001.0
2008-10-17 22:03:00,1.9672,1.9675,1.9671,1.9675,2000595003.0
2008-10-17 22:04:00,1.9678,1.9684,1.9675,1.9676,2000595003.0
2008-10-17 22:05:00,1.9675,1.9684,1.9671,1.9684,2000595003.0
2008-10-17 22:06:00,1.9687,1.969,1.9679,1.9682,2000595003.0
2008-10-17 22:07:00,1.968,1.9687,1.9672,1.9683,2000595003.0
2008-10-17 22:08:00,1.9682,1.9685,1.9678,1.9678,2000595003.0
2008-10-17 22:09:00,1.9676,1.9678,1.9668,1.9669,2000595003.0
2008-10-17 22:10:00,1.9675,1.9675,1.966,1.9665,2000595003.0
2008-10-17 22:11:00,1.96645,1.96645,1.9661,1.96625,1953755007.0
2008-10-17 22:12:00,1.9663,1.9674,1.9663,1.9663,834339996.0
2008-10-17 22:13:00,1.9666,1.9666,1.9666,1.9666,834339996.0
2008-10-17 22:14:00,1.9666,1.9666,1.9666,1.9666,286040005.0
2008-10-17 22:15:00,1.9666,1.967,1.9666,1.967,367959997.0
2008-10-17 22:16:00,1.9669,1.9671,1.9669,1.9671,861880001.0
2008-10-17 22:17:00,1.96685,1.96705,1.96685,1.96705,861880001.0
2008-10-17 22:18:00,1.96705,1.96725,1.96655,1.96655,1734169992.0
2008-10-17 22:19:00,1.96655,1.96675,1.9665,1.9665,1844970024.0
2008-10-17 22:20:00,1.9667,1.9674,1.966,1.9671,1209675008.0
2008-10-17 22:21:00,1.9673,1.96745,1.9671,1.9671,1209675008.0
2008-10-17 22:22:00,1.967,1.96735,1.9666,1.96685,1732600002.0
2008-10-17 22:23:00,1.9669,1.9671,1.9662,1.9668,2127415008.0
2008-10-17 22:24:00,1.9666,1.9674,1.9666,1.96735,2127415008.0
2008-10-17 22:25:00,1.9677,1.968,1.9656,1.9657,1069260006.0
2008-10-17 22:26:00,1.9668,1.9668,1.96625,1.96625,1069260006.0
2008-10-17 22:27:00,1.9657,1.9662,1.9649,1.9652,1934975000.0
2008-10-17 22:28:00,1.965,1.9655,1.9645,1.9647,1934975000.0
2008-10-17 22:29:00,1.9649,1.9649,1.9645,1.9645,1934975000.0
2008-10-17 22:30:00,1.9637,1.9647,1.9634,1.9636,1810446493.0
2008-10-17 22:31:00,1.9635,1.9646,1.9632,1.9638,1810446493.0
2008-10-17 22:32:00,1.9635,1.9639,1.9633,1.9637,1810446493.0
2008-10-17 22:33:00,1.9638,1.9649,1.9633,1.9645,1810446493.0
2008-10-17 22:34:00,1.9646,1.9649,1.9641,1.9648,1810446493.0
2008-10-17 22:35:00,1.96455,1.9651,1.9642,1.9651,1810446493.0
2008-10-17 22:36:00,1.96515,1.96515,1.9651,1.96515,643894502.0
2008-10-17 22:37:00,1.9652,1.9655,1.9643,1.965,87400002.0
2008-10-17 22:38:00,1.9647,1.9647,1.9647,1.9647,87400002.0
2008-10-17 22:39:00,1.9647,1.9647,1.9647,1.9647,198600006.0
2008-10-17 22:40:00,1.96485,1.9656,1.96455,1.96455,1296020508.0
2008-10-17 22:41:00,1.9647,1.9651,1.96455,1.9647,1374206984.0
2008-10-17 22:42:00,1.9649,1.9649,1.9627,1.9637,1605340004.0
2008-10-17 22:43:00,1.9646,1.9647,1.96405,1.9643,1605340004.0
2008-10-17 22:44:00,1.9635,1.9648,1.9635,1.9648,1784475486.0
2008-10-17 22:45:00,1.9647,1.9649,1.9647,1.9647,1784475486.0
2008-10-17 22:46:00,1.9647,1.96475,1.9643,1.9643,927828499.0
2008-10-17 22:47:00,1.9639,1.9642,1.9635,1.9639,378980004.0
2008-10-17 22:48:00,1.9646,1.9646,1.9643,1.9644,378980004.0
2008-10-17 22:49:00,1.9641,1.9649,1.964,1.9642,768973502.0
2008-10-17 22:50:00,1.9647,1.9647,1.9647,1.9647,768973502.0
2008-10-17 22:51:00,1.9649,1.96495,1.9646,1.9647,1000100493.0
2008-10-17 22:52:00,1.9647,1.9647,1.9643,1.9646,1580658517.0
2008-10-17 22:53:00,1.965,1.965,1.96455,1.9647,1083328496.0
2008-10-17 22:54:00,1.9647,1.9647,1.9643,1.9647,1952580002.0
2008-10-17 22:55:00,1.96455,1.9656,1.9644,1.96555,1707187989.0
2008-10-17 22:56:00,1.96555,1.96555,1.96545,1.96545,343947007.0
2008-10-17 22:57:00,1.9656,1.9658,1.9648,1.9653,1100541024.0
2008-10-17 22:58:00,1.96465,1.96605,1.96455,1.96605,1100541024.0
2008-10-17 22:59:00,1.9657,1.9657,1.9649,1.965,921635012.0
2008-10-19 23:05:00,1.96455,1.96457,1.96455,1.96456,305000001.0
2008-10-19 23:06:00,1.96515,1.96606,1.96509,1.96606,2017999996.0
2008-10-19 23:07:00,1.96599,1.96788,1.96455,1.96788,1052999997.0
2008-10-19 23:08:00,1.96669,1.96777,1.96669,1.9669,1174799979.0
2008-10-19 23:09:00,1.9661,1.96712,1.96609,1.96708,1354299995.0
2008-10-19 23:10:00,1.9658,1.96663,1.96543,1.96608,1094100018.0
2008-10-19 23:11:00,1.96587,1.96616,1.9655,1.96598,1085399981.0
2008-10-19 23:12:00,1.96628,1.96628,1.96432,1.96471,1569599996.0
2008-10-19 23:13:00,1.96457,1.9646,1.96348,1.96422,2086300001.0
2008-10-19 23:16:00,1.9634,1.96379,1.96327,1.96379,1794499991.0
2008-10-19 23:21:00,1.96465,1.96465,1.96465,1.96465,1353500.0
2008-10-19 23:22:00,1.9652,1.96535,1.9652,1.96535,4060500.0
2008-10-19 23:24:00,1.9656,1.9659,1.9656,1.9659,16722000.0
2008-10-19 23:25:00,1.96595,1.96705,1.96595,1.9669,33284000.0
2008-10-19 23:26:00,1.9669,1.9671,1.96625,1.96705,27070000.0
2008-10-19 23:27:00,1.9671,1.9671,1.96705,1.9671,10828000.0
2008-10-19 23:28:00,1.96705,1.9671,1.96705,1.9671,13535000.0
2008-10-19 23:29:00,1.9671,1.9671,1.96685,1.9669,18702000.0
2008-10-19 23:30:00,1.9669,1.9671,1.96685,1.967,12728000.0
2008-10-19 23:31:00,1.9671,1.9671,1.9671,1.9671,2707000.0
2008-10-19 23:32:00,1.96715,1.96715,1.96715,1.96715,2707000.0
2008-10-19 23:33:00,1.96715,1.9675,1.9666,1.9675,12101500.0
2008-10-19 23:34:00,1.96755,1.9676,1.96725,1.9674,14095000.0
2008-10-19 23:35:00,1.96735,1.9674,1.9672,1.9672,9021000.0
2008-10-19 23:36:00,1.96725,1.96725,1.96725,1.96725,33653500.0
2008-10-19 23:39:00,1.9672,1.9672,1.9672,1.9672,41573502.0
2008-10-19 23:40:00,1.9672,1.9672,1.9672,1.9672,166294008.0
2008-10-19 23:41:00,1.96715,1.9672,1.96715,1.9672,269867510.0
2008-10-19 23:42:00,1.96725,1.96725,1.9672,1.96725,226720506.0
2008-10-19 23:43:00,1.9669,1.9671,1.9669,1.9671,210147004.0
2008-10-19 23:44:00,1.9671,1.9671,1.9671,1.9671,51573502.0
2008-10-19 23:45:00,1.967,1.96715,1.967,1.96715,275867510.0
2008-10-19 23:46:00,1.9671,1.96715,1.96665,1.96685,515228012.0
2008-10-19 23:47:00,1.9669,1.9669,1.96665,1.96665,541073502.0
2008-10-19 23:48:00,1.96675,1.96685,1.96675,1.96685,445900010.0
2008-10-19 23:49:00,1.967,1.96715,1.96675,1.96675,729274016.0
2008-10-19 23:50:00,1.9668,1.96695,1.9668,1.96695,755193999.0
2008-10-19 23:51:00,1.96695,1.96695,1.96695,1.96695,132479996.0
2008-10-19 23:52:00,1.96695,1.96705,1.96645,1.96665,622727000.0
2008-10-19 23:53:00,1.9668,1.9668,1.9667,1.9668,913260506.0
2008-10-19 23:54:00,1.9667,1.96675,1.96665,1.96675,1054727010.0
2008-10-19 23:55:00,1.9667,1.96675,1.9667,1.96675,872299982.0
2008-10-19 23:56:00,1.9667,1.96675,1.9667,1.96675,723919984.0
2008-10-19 23:57:00,1.96675,1.96685,1.96675,1.96685,388959992.0
2008-10-19 23:59:00,1.96685,1.967,1.96645,1.9666,1322734469.0
2008-10-20 00:00:00,1.9666,1.9666,1.9666,1.9666,66680000.0
2008-10-20 00:01:00,1.96608,1.96618,1.96593,1.96611,939600003.0
2008-10-20 00:02:00,1.9666,1.9667,1.9666,1.96665,2037581993.0
2008-10-20 00:03:00,1.9666,1.96665,1.9666,1.9666,654927003.0
2008-10-20 00:04:00,1.9666,1.9667,1.9666,1.9666,1004520499.0
2008-10-20 00:05:00,1.9666,1.9666,1.9666,1.9666,204920501.0
2008-10-20 00:06:00,1.96665,1.96665,1.9666,1.9666,177426998.0
2008-10-20 00:07:00,1.9666,1.9666,1.9666,1.9666,314907003.0
2008-10-20 00:08:00,1.9666,1.9666,1.9666,1.9666,918733501.0
2008-10-20 00:09:00,1.9666,1.9667,1.9666,1.9666,1318947002.0
2008-10-20 00:10:00,1.9666,1.96665,1.9666,1.9666,569827011.0
2008-10-20 00:11:00,1.9666,1.96665,1.9666,1.9666,847187485.0
2008-10-20 00:12:00,1.9666,1.9667,1.9666,1.9667,573441011.0
2008-10-20 00:13:00,1.9668,1.96735,1.9666,1.9673,2030290527.0
2008-10-20 00:14:00,1.96725,1.96735,1.9665,1.967,1216788995.0
2008-10-20 00:15:00,1.9672,1.9672,1.967,1.9671,693367475.0
2008-10-20 00:16:00,1.96645,1.9669,1.96645,1.96685,971120977.0
2008-10-20 00:17:00,1.9669,1.9669,1.9669,1.9669,91473503.0
2008-10-20 00:18:00,1.9665,1.9665,1.9665,1.9665,81699997.0
2008-10-20 00:19:00,1.96685,1.9672,1.9667,1.9672,725114518.0
2008-10-20 00:20:00,1.96645,1.96705,1.96645,1.96705,153473496.0
2008-10-20 00:21:00,1.96645,1.96705,1.96645,1.96705,146153504.0
2008-10-20 00:22:00,1.96725,1.96725,1.9671,1.9671,339167504.0
2008-10-20 00:23:00,1.96715,1.96735,1.9671,1.96735,211814006.0
2008-10-20 00:24:00,1.96702,1.96702,1.96629,1.96666,1816881009.0
2008-10-20 00:25:00,1.9668,1.96728,1.9668,1.96705,1988727009.0
2008-10-20 00:26:00,1.96725,1.96725,1.9672,1.9672,238047004.0
2008-10-20 00:27:00,1.96698,1.96698,1.9667,1.96675,763400002.0
2008-10-20 00:28:00,1.9672,1.9672,1.9672,1.9672,782999999.0
2008-10-20 00:29:00,1.9672,1.9672,1.9672,1.9672,1109599996.0
2008-10-20 00:30:00,1.9666,1.9667,1.9663,1.9666,666599988.0
2008-10-20 00:31:00,1.9672,1.9672,1.9672,1.9672,666599988.0
2008-10-20 00:32:00,1.9672,1.9672,1.96575,1.96575,336053501.0
2008-10-20 00:33:00,1.96595,1.96615,1.96585,1.9659,907869499.0
2008-10-20 00:34:00,1.966,1.96605,1.9658,1.9658,2017970000.0
2008-10-20 00:35:00,1.9658,1.96635,1.96575,1.96635,888769523.0
2008-10-20 00:36:00,1.96625,1.9663,1.9657,1.9662,1240042014.0
2008-10-20 00:37:00,1.96625,1.96625,1.966,1.966,192460502.0
2008-10-20 00:38:00,1.966,1.966,1.9659,1.9659,418821007.0
2008-10-20 00:39:00,1.96595,1.96595,1.96595,1.96595,57553501.0
2008-10-20 00:40:00,1.9658,1.966,1.9658,1.966,198387001.0
2008-10-20 00:41:00,1.96615,1.96615,1.96615,1.96615,83573502.0
2008-10-20 00:42:00,1.96615,1.96645,1.96615,1.96645,821081002.0
2008-10-20 00:43:00,1.9664,1.96645,1.9663,1.96645,934021013.0
2008-10-20 00:44:00,1.96645,1.96695,1.9662,1.96695,1561088512.0
2008-10-20 00:45:00,1.967,1.967,1.967,1.967,115573502.0
2008-10-20 00:46:00,1.96695,1.96715,1.96625,1.96665,1554115518.0
2008-10-20 00:47:00,1.9663,1.9663,1.9663,1.9663,268547005.0
2008-10-20 00:48:00,1.9662,1.96625,1.96615,1.96625,284373994.0
2008-10-20 00:49:00,1.96635,1.96635,1.9661,1.9661,522474513.0
2008-10-20 00:50:00,1.9661,1.9661,1.966,1.966,98533501.0
2008-10-20 00:51:00,1.966,1.9661,1.966,1.9661,182453504.0
2008-10-20 00:52:00,1.9663,1.96635,1.9663,1.96635,156547005.0
2008-10-20 00:53:00,1.96615,1.9663,1.96615,1.96625,248100509.0
2008-10-20 00:55:00,1.9662,1.96635,1.9662,1.96635,115533500.0
2008-10-20 00:56:00,1.96655,1.96655,1.96655,1.96655,76473503.0
2008-10-20 00:57:00,1.9662,1.96625,1.9662,1.9662,261480003.0
2008-10-20 00:58:00,1.9662,1.9662,1.9662,1.9662,79480003.0
2008-10-20 00:59:00,1.9662,1.9664,1.9662,1.9664,597147003.0
2008-10-20 01:00:00,1.9664,1.9667,1.9661,1.9662,1796815487.0
2008-10-20 01:01:00,1.9662,1.9662,1.9662,1.9662,344000000.0
2008-10-20 01:02:00,1.9662,1.9662,1.9662,1.9662,173600003.0
2008-10-20 01:03:00,1.9659,1.9659,1.9658,1.9659,352994002.0
2008-10-20 01:04:00,1.9662,1.9662,1.966,1.966,352994002.0
2008-10-20 01:05:00,1.966,1.9662,1.966,1.966,350747503.0
2008-10-20 01:06:00,1.966,1.9662,1.96495,1.965,531695007.0
2008-10-20 01:07:00,1.96515,1.96515,1.96505,1.96515,150900994.0
2008-10-20 01:08:00,1.9652,1.9652,1.965,1.9651,330375006.0
2008-10-20 01:09:00,1.9652,1.9654,1.9652,1.9654,407042000.0
2008-10-20 01:10:00,1.9654,1.9654,1.9653,1.96535,136107992.0
2008-10-20 01:11:00,1.9656,1.9657,1.9655,1.96565,1427177988.0
2008-10-20 01:12:00,1.96565,1.96565,1.96485,1.96495,1611717991.0
2008-10-20 01:13:00,1.9649,1.96525,1.9649,1.96525,967803004.0
2008-10-20 01:14:00,1.96455,1.96455,1.96455,1.96455,87379997.0
2008-10-20 01:15:00,1.96485,1.96485,1.96485,1.96485,77879997.0
2008-10-20 01:16:00,1.9649,1.96505,1.9649,1.965,447694015.0
2008-10-20 01:17:00,1.9649,1.9649,1.9646,1.9646,382694002.0
2008-10-20 01:18:00,1.96465,1.96465,1.9646,1.9646,382694002.0
2008-10-20 01:19:00,1.96455,1.9646,1.96385,1.96435,713282494.0
2008-10-20 01:20:00,1.96415,1.96415,1.96285,1.96315,379108500.0
2008-10-20 01:21:00,1.9633,1.96425,1.9633,1.9639,993251015.0
2008-10-20 01:22:00,1.964,1.9646,1.964,1.9641,344789506.0
2008-10-20 01:23:00,1.9642,1.9644,1.96415,1.96425,301641003.0
2008-10-20 01:24:00,1.96435,1.9646,1.96435,1.96445,762422502.0
2008-10-20 01:25:00,1.96455,1.96475,1.9645,1.96465,703716499.0
2008-10-20 01:26:00,1.96465,1.9651,1.96465,1.9651,505587992.0
2008-10-20 01:27:00,1.96495,1.9651,1.9645,1.96485,1374170511.0
2008-10-20 01:28:00,1.96485,1.96565,1.96485,1.9655,409582998.0
2008-10-20 01:29:00,1.9655,1.96565,1.9655,1.96565,798590004.0
2008-10-20 01:30:00,1.9656,1.9661,1.96545,1.9661,860027998.0
2008-10-20 01:31:00,1.966,1.966,1.9653,1.9655,375342501.0
2008-10-20 01:32:00,1.9656,1.9656,1.9639,1.9644,2046479497.0
2008-10-20 01:33:00,1.9645,1.9664,1.9644,1.9664,2046479497.0
2008-10-20 01:34:00,1.9663,1.9669,1.9662,1.9667,2046479497.0
2008-10-20 01:35:00,1.96665,1.96685,1.96625,1.96675,2046479497.0
2008-10-20 01:36:00,1.96665,1.96735,1.96665,1.96735,1269248003.0
2008-10-20 01:37:00,1.9674,1.96755,1.9671,1.96735,448588511.0
2008-10-20 01:38:00,1.9674,1.9677,1.9674,1.9676,695116504.0
2008-10-20 01:39:00,1.96765,1.96795,1.96765,1.96785,1358218503.0
2008-10-20 01:40:00,1.96785,1.96785,1.9674,1.9675,1701628492.0
2008-10-20 01:41:00,1.96745,1.96745,1.9673,1.9674,762179993.0
2008-10-20 01:42:00,1.9673,1.9674,1.9673,1.9674,119100003.0
2008-10-20 01:43:00,1.9673,1.9673,1.9673,1.9673,58380001.0
2008-10-20 01:46:00,1.96735,1.9676,1.9673,1.96755,1414480005.0
2008-10-20 01:47:00,1.9675,1.96755,1.96745,1.9675,1031999998.0
2008-10-20 01:48:00,1.9674,1.9676,1.9674,1.9675,808199986.0
2008-10-20 01:49:00,1.96755,1.9679,1.9675,1.96775,1163674992.0
2008-10-20 01:50:00,1.9676,1.9676,1.9666,1.9669,785689998.0
2008-10-20 01:51:00,1.967,1.9677,1.967,1.9676,785689998.0
2008-10-20 01:52:00,1.96755,1.96755,1.96645,1.9666,785689998.0
2008-10-20 01:53:00,1.9666,1.9666,1.96595,1.96635,1471710000.0
2008-10-20 01:54:00,1.96635,1.9665,1.96615,1.96615,421355003.0
2008-10-20 01:55:00,1.96625,1.9664,1.9658,1.9658,968464991.0
2008-10-20 01:56:00,1.9658,1.9658,1.9652,1.9652,1859975004.0
2008-10-20 01:57:00,1.9652,1.96565,1.9652,1.9654,1829059983.0
2008-10-20 01:58:00,1.9654,1.9654,1.9653,1.9653,464535002.0
2008-10-20 01:59:00,1.9655,1.9661,1.9654,1.9657,2003654998.0
2008-10-20 02:00:00,1.9656,1.9658,1.9656,1.9656,2003654998.0
2008-10-20 02:01:00,1.96565,1.9669,1.96565,1.9669,2003654998.0
2008-10-20 02:02:00,1.96695,1.967,1.96635,1.96695,1545000011.0
2008-10-20 02:03:00,1.9669,1.96695,1.9668,1.96695,973604998.0
2008-10-20 02:04:00,1.9669,1.968,1.9669,1.9671,1494294987.0
2008-10-20 02:05:00,1.9674,1.9674,1.96635,1.9667,1494294987.0
2008-10-20 02:06:00,1.9667,1.96705,1.9667,1.967,1572589987.0
2008-10-20 02:07:00,1.967,1.9675,1.967,1.9675,2127874985.0
2008-10-20 02:08:00,1.96735,1.9676,1.96715,1.9675,2127874985.0
2008-10-20 02:09:00,1.9675,1.9678,1.9671,1.9673,1559840013.0
2008-10-20 02:10:00,1.9675,1.9677,1.96715,1.9672,1559840013.0
2008-10-20 02:11:00,1.9672,1.9674,1.9672,1.96725,1079475014.0
2008-10-20 02:12:00,1.96725,1.96725,1.96475,1.9663,1302269985.0
2008-10-20 02:13:00,1.9661,1.96665,1.9661,1.96645,877935007.0
2008-10-20 02:14:00,1.9666,1.9666,1.96655,1.9666,203399997.0
2008-10-20 02:15:00,1.9668,1.96685,1.96595,1.9664,700250003.0
2008-10-20 02:16:00,1.96645,1.96645,1.96545,1.9663,715985005.0
2008-10-20 02:17:00,1.9663,1.9663,1.96545,1.9663,1687050001.0
2008-10-20 02:18:00,1.9661,1.9667,1.9659,1.966,1177204995.0
2008-10-20 02:19:00,1.9659,1.9663,1.9651,1.9657,1177204995.0
2008-10-20 02:20:00,1.9658,1.9659,1.9656,1.9659,1177204995.0
2008-10-20 02:21:00,1.9663,1.9665,1.9663,1.9663,1177204995.0
2008-10-20 02:22:00,1.9665,1.96675,1.96605,1.96635,1277160012.0
2008-10-20 02:23:00,1.9662,1.9663,1.966,1.966,726270004.0
2008-10-20 02:24:00,1.966,1.96625,1.966,1.966,1629375033.0
2008-10-20 02:25:00,1.966,1.966,1.966,1.966,737970003.0
2008-10-20 02:26:00,1.966,1.96615,1.966,1.96605,1550825011.0
2008-10-20 02:27:00,1.96605,1.96605,1.966,1.96605,289155003.0
2008-10-20 02:28:00,1.96605,1.9665,1.966,1.9665,1528385011.0
2008-10-20 02:29:00,1.96655,1.9666,1.9653,1.96615,1095030001.0
2008-10-20 02:30:00,1.9662,1.96645,1.96545,1.96645,1081220003.0
2008-10-20 02:31:00,1.9663,1.9663,1.9644,1.9658,782020010.0
2008-10-20 02:32:00,1.96575,1.96575,1.96505,1.96555,782020010.0
2008-10-20 02:33:00,1.9655,1.9659,1.9646,1.9658,1935120006.0
2008-10-20 02:34:00,1.9658,1.96585,1.96565,1.9658,1935120006.0
2008-10-20 02:35:00,1.96595,1.966,1.96555,1.9657,1535730024.0
2008-10-20 02:36:00,1.96565,1.96565,1.9655,1.96565,829630007.0
2008-10-20 02:37:00,1.9658,1.9662,1.9652,1.9654,1385979999.0
2008-10-20 02:38:00,1.9655,1.9658,1.9654,1.9654,1385979999.0
2008-10-20 02:39:00,1.9653,1.9657,1.9648,1.9656,1385979999.0
2008-10-20 02:40:00,1.9656,1.96575,1.9656,1.9656,1385979999.0
2008-10-20 02:41:00,1.9656,1.9656,1.9656,1.9656,1041294993.0
2008-10-20 02:42:00,1.9652,1.9657,1.9646,1.9653,1280529988.0
2008-10-20 02:43:00,1.9656,1.966,1.9656,1.9656,1280529988.0
2008-10-20 02:44:00,1.9656,1.96615,1.9655,1.9656,1557330010.0
2008-10-20 02:45:00,1.9653,1.9658,1.9652,1.9657,1669829978.0
2008-10-20 02:46:00,1.9658,1.966,1.9656,1.9656,1669829978.0
2008-10-20 02:47:00,1.9657,1.9657,1.96515,1.9655,1669829978.0
2008-10-20 02:48:00,1.96515,1.9657,1.96495,1.9657,1595129987.0
2008-10-20 02:49:00,1.9657,1.9659,1.9648,1.9649,1617625028.0
2008-10-20 02:50:00,1.965,1.9652,1.9647,1.9651,1617625028.0
2008-10-20 02:51:00,1.965,1.9654,1.9643,1.9646,1617625028.0
2008-10-20 02:52:00,1.9645,1.9652,1.9645,1.9648,1617625028.0
2008-10-20 02:53:00,1.965,1.9653,1.9647,1.9653,1617625028.0
2008-10-20 02:54:00,1.9652,1.9655,1.9637,1.9638,1617625028.0
2008-10-20 02:55:00,1.9641,1.9657,1.9637,1.9641,1617625028.0
2008-10-20 02:56:00,1.9642,1.9648,1.9639,1.9643,1617625028.0
2008-10-20 02:57:00,1.9646,1.9652,1.9646,1.965,1617625028.0
2008-10-20 02:58:00,1.9651,1.9657,1.9649,1.9657,1617625028.0
2008-10-20 02:59:00,1.96565,1.9657,1.9648,1.9648,1617625028.0
2008-10-20 03:00:00,1.9649,1.9651,1.9649,1.9651,1825339985.0
2008-10-20 03:01:00,1.9652,1.966,1.9652,1.9654,1825339985.0
2008-10-20 03:02:00,1.9653,1.9655,1.965,1.9652,1825339985.0
2008-10-20 03:03:00,1.9652,1.9654,1.96515,1.9653,1825339985.0
2008-10-20 03:04:00,1.9657,1.9668,1.9655,1.966,479199988.0
2008-10-20 03:05:00,1.9662,1.9668,1.9661,1.9665,479199988.0
2008-10-20 03:06:00,1.9667,1.9667,1.9658,1.9658,479199988.0
2008-10-20 03:07:00,1.9657,1.966,1.9654,1.9657,479199988.0
2008-10-20 03:08:00,1.9661,1.9661,1.9661,1.9661,479199988.0
2008-10-20 03:09:00,1.966,1.9662,1.9656,1.9662,1777020035.0
2008-10-20 03:10:00,1.9664,1.9671,1.9658,1.9664,1777020035.0
2008-10-20 03:11:00,1.9661,1.9662,1.9652,1.9653,1777020035.0
2008-10-20 03:12:00,1.9655,1.9658,1.9646,1.965,1777020035.0
2008-10-20 03:13:00,1.9649,1.965,1.9643,1.9646,1777020035.0
2008-10-20 03:14:00,1.9647,1.965,1.9647,1.9648,1777020035.0
2008-10-20 03:15:00,1.965,1.965,1.9649,1.9649,1777020035.0
2008-10-20 03:16:00,1.9644,1.9645,1.964,1.964,605739999.0
2008-10-20 03:17:00,1.9639,1.9651,1.9639,1.9651,605739999.0
2008-10-20 03:18:00,1.96525,1.96525,1.965,1.9651,605739999.0
2008-10-20 03:19:00,1.9656,1.9656,1.9651,1.9651,328799994.0
2008-10-20 03:20:00,1.9648,1.9656,1.964,1.9643,328799994.0
2008-10-20 03:21:00,1.9641,1.9654,1.964,1.9646,328799994.0
2008-10-20 03:22:00,1.9647,1.9647,1.9647,1.9647,328799994.0
2008-10-20 03:23:00,1.9647,1.9647,1.9645,1.9645,471979996.0
2008-10-20 03:24:00,1.9647,1.9647,1.9637,1.96395,1360415013.0
2008-10-20 03:25:00,1.9641,1.9644,1.9638,1.9644,847780002.0
2008-10-20 03:26:00,1.9643,1.9643,1.964,1.9643,847780002.0
2008-10-20 03:27:00,1.9646,1.9648,1.9644,1.9644,803559987.0
2008-10-20 03:28:00,1.9645,1.965,1.964,1.9649,803559987.0
2008-10-20 03:29:00,1.96485,1.96485,1.9647,1.96475,803559987.0
2008-10-20 03:30:00,1.96475,1.96475,1.9639,1.96415,726599998.0
2008-10-20 03:31:00,1.96415,1.96415,1.9636,1.96405,1108294996.0
2008-10-20 03:32:00,1.9642,1.9648,1.9642,1.9645,1052739994.0
2008-10-20 03:33:00,1.9649,1.9649,1.96465,1.9647,207134998.0
2008-10-20 03:34:00,1.9649,1.96515,1.9649,1.96515,189150001.0
2008-10-20 03:35:00,1.9653,1.9653,1.9646,1.9646,1674775004.0
2008-10-20 03:36:00,1.9648,1.96505,1.96465,1.9648,1674775004.0
2008-10-20 03:37:00,1.96475,1.965,1.9647,1.965,2076390016.0
2008-10-20 03:38:00,1.9653,1.9654,1.9644,1.9644,715279992.0
2008-10-20 03:39:00,1.9645,1.96465,1.9645,1.9645,715279992.0
2008-10-20 03:40:00,1.9645,1.9645,1.9644,1.9645,1523630014.0
2008-10-20 03:41:00,1.9645,1.96465,1.9645,1.96465,2142480025.0
2008-10-20 03:42:00,1.96475,1.96475,1.9645,1.9645,1175270002.0
2008-10-20 03:43:00,1.9645,1.9646,1.9645,1.9646,942200010.0
2008-10-20 03:44:00,1.9645,1.9651,1.9645,1.9649,1177594992.0
2008-10-20 03:45:00,1.9651,1.9665,1.9651,1.966,1177594992.0
2008-10-20 03:46:00,1.9657,1.966,1.9657,1.96595,1177594992.0
2008-10-20 03:47:00,1.9659,1.96605,1.9656,1.96595,1575770019.0
2008-10-20 03:48:00,1.96585,1.96585,1.96505,1.96555,1593579992.0
2008-10-20 03:49:00,1.9657,1.9657,1.9657,1.9657,1456749993.0
2008-10-20 03:50:00,1.9657,1.9657,1.96525,1.9657,1889240002.0
2008-10-20 03:51:00,1.9657,1.9657,1.96555,1.9657,2115859984.0
2008-10-20 03:52:00,1.9657,1.96575,1.9657,1.96575,854215004.0
2008-10-20 03:53:00,1.9657,1.96595,1.9657,1.96575,1246360007.0
2008-10-20 03:54:00,1.96575,1.96585,1.9657,1.9658,2062514999.0
2008-10-20 03:55:00,1.96575,1.9659,1.96575,1.96585,1548980010.0
2008-10-20 03:56:00,1.9657,1.9657,1.9657,1.9657,799800004.0
2008-10-20 03:57:00,1.9657,1.96575,1.9657,1.9657,552200012.0
2008-10-20 03:58:00,1.9657,1.9657,1.9657,1.9657,422600006.0
2008-10-20 03:59:00,1.9657,1.9657,1.9657,1.9657,726720008.0
2008-10-20 04:00:00,1.9657,1.96575,1.9657,1.96575,1560435013.0
2008-10-20 04:01:00,1.96595,1.96605,1.9657,1.9657,1580350022.0
2008-10-20 04:02:00,1.9656,1.9657,1.9656,1.9657,1230580010.0
2008-10-20 04:03:00,1.9656,1.9658,1.9655,1.9657,1230580010.0
2008-10-20 04:04:00,1.9658,1.966,1.9657,1.96575,1230580010.0
2008-10-20 04:05:00,1.96575,1.96585,1.9657,1.96585,1907255013.0
2008-10-20 04:06:00,1.9657,1.9663,1.9656,1.966,2034295028.0
2008-10-20 04:07:00,1.9659,1.966,1.9655,1.966,2034295028.0
2008-10-20 04:08:00,1.966,1.96625,1.96595,1.96605,2034295028.0
2008-10-20 04:09:00,1.966,1.9662,1.9657,1.9659,1368775015.0
2008-10-20 04:10:00,1.966,1.966,1.9657,1.9657,1368775015.0
2008-10-20 04:11:00,1.9657,1.9657,1.9657,1.9657,216379997.0
2008-10-20 04:12:00,1.9657,1.9657,1.9657,1.9657,107599998.0
2008-10-20 04:13:00,1.9657,1.9657,1.9657,1.9657,686179985.0
2008-10-20 04:14:00,1.9657,1.9657,1.9657,1.9657,924199983.0
2008-10-20 04:15:00,1.9657,1.9657,1.9657,1.9657,2097449952.0
2008-10-20 04:16:00,1.9657,1.9657,1.9657,1.9657,687900009.0
2008-10-20 04:17:00,1.9653,1.9661,1.9653,1.966,2035999985.0
2008-10-20 04:18:00,1.96605,1.96635,1.96605,1.9663,2035999985.0
2008-10-20 04:19:00,1.9661,1.9663,1.9658,1.9662,158680004.0
2008-10-20 04:20:00,1.9663,1.9663,1.96625,1.96625,158680004.0
2008-10-20 04:21:00,1.9661,1.9665,1.966,1.9664,1184500027.0
2008-10-20 04:22:00,1.9664,1.9664,1.96605,1.96615,1184500027.0
2008-10-20 04:23:00,1.9661,1.9661,1.9656,1.9656,1273860005.0
2008-10-20 04:24:00,1.9656,1.9656,1.9656,1.9656,709260009.0
2008-10-20 04:25:00,1.9656,1.9656,1.9656,1.9656,967879988.0
2008-10-20 04:26:00,1.9656,1.9656,1.9656,1.9656,212659996.0
2008-10-20 04:27:00,1.9656,1.96565,1.9656,1.9656,1701219988.0
2008-10-20 04:28:00,1.9656,1.9656,1.9656,1.9656,86779999.0
2008-10-20 04:29:00,1.9656,1.9656,1.9656,1.9656,675399992.0
2008-10-20 04:30:00,1.9656,1.9656,1.9656,1.9656,644039993.0
2008-10-20 04:31:00,1.9656,1.9656,1.9656,1.9656,317099999.0
2008-10-20 04:32:00,1.96479,1.96487,1.96436,1.96436,1443649986.0
2008-10-20 04:33:00,1.9656,1.9656,1.9656,1.9656,767760002.0
2008-10-20 04:34:00,1.9656,1.96565,1.9656,1.9656,1513740004.0
2008-10-20 04:35:00,1.9656,1.96565,1.9656,1.9656,1021419997.0
2008-10-20 04:36:00,1.9657,1.9658,1.9652,1.9654,282459999.0
2008-10-20 04:37:00,1.9656,1.9656,1.9656,1.9656,282459999.0
2008-10-20 04:38:00,1.9656,1.9657,1.9656,1.9657,372360007.0
2008-10-20 04:39:00,1.9657,1.9657,1.9657,1.9657,472900000.0
2008-10-20 04:40:00,1.9657,1.96575,1.9656,1.9657,1489960011.0
2008-10-20 04:41:00,1.9658,1.966,1.9653,1.9656,505900001.0
2008-10-20 04:42:00,1.9657,1.9665,1.965,1.9664,505900001.0
2008-10-20 04:43:00,1.9665,1.9665,1.9656,1.9656,505900001.0
2008-10-20 04:44:00,1.9659,1.966,1.9659,1.9659,505900001.0
2008-10-20 04:45:00,1.9659,1.9659,1.9658,1.9659,408400007.0
2008-10-20 04:46:00,1.9658,1.9659,1.9658,1.9659,782880009.0
2008-10-20 04:47:00,1.9659,1.9659,1.9648,1.9653,1224799986.0
2008-10-20 04:48:00,1.9652,1.9654,1.9649,1.9653,1769954994.0
2008-10-20 04:49:00,1.9655,1.96605,1.9655,1.96605,1769954994.0
2008-10-20 04:50:00,1.96585,1.9673,1.96585,1.9673,1718940029.0
2008-10-20 04:51:00,1.967,1.9676,1.9669,1.9676,691300009.0
2008-10-20 04:52:00,1.96775,1.9678,1.96775,1.9678,691300009.0
2008-10-20 04:53:00,1.9674,1.9676,1.9659,1.9664,969199998.0
2008-10-20 04:54:00,1.9663,1.9672,1.9661,1.9672,969199998.0
2008-10-20 04:55:00,1.96715,1.96715,1.9669,1.96695,969199998.0
2008-10-20 04:56:00,1.967,1.96715,1.967,1.9671,555040012.0
2008-10-20 04:57:00,1.967,1.96705,1.9668,1.96695,1120215015.0
2008-10-20 04:58:00,1.96695,1.9672,1.96695,1.96715,533400019.0
2008-10-20 04:59:00,1.9672,1.96725,1.96715,1.96725,842100001.0
2008-10-20 05:00:00,1.96725,1.96725,1.96725,1.96725,969499985.0
2008-10-20 05:01:00,1.96715,1.9672,1.96715,1.96715,967259980.0
2008-10-20 05:02:00,1.9672,1.96725,1.9672,1.9672,1186399994.0
2008-10-20 05:03:00,1.9671,1.9672,1.9671,1.96715,771399986.0
2008-10-20 05:04:00,1.96705,1.96705,1.96705,1.96705,320059998.0
2008-10-20 05:05:00,1.96705,1.9672,1.967,1.9671,1225540009.0
2008-10-20 05:06:00,1.9672,1.9672,1.967,1.967,1667720013.0
2008-10-20 05:07:00,1.9671,1.9674,1.9669,1.967,1667720013.0
2008-10-20 05:08:00,1.9671,1.9671,1.96685,1.96685,692394993.0
2008-10-20 05:09:00,1.96705,1.96825,1.96705,1.96825,1993175017.0
2008-10-20 05:10:00,1.96825,1.96845,1.96825,1.96835,1860314980.0
2008-10-20 05:11:00,1.9684,1.9686,1.9683,1.9683,1648674987.0
2008-10-20 05:12:00,1.9684,1.9685,1.9683,1.9683,1648674987.0
2008-10-20 05:13:00,1.9682,1.9685,1.968,1.9682,1648674987.0
2008-10-20 05:14:00,1.96845,1.96845,1.968,1.9681,1648674987.0
2008-10-20 05:15:00,1.9679,1.9682,1.9673,1.9673,2141119994.0
2008-10-20 05:16:00,1.9671,1.9678,1.9663,1.9663,2141119994.0
2008-10-20 05:17:00,1.96635,1.9681,1.96635,1.9679,2141119994.0
2008-10-20 05:18:00,1.9679,1.9679,1.9675,1.9675,1397599987.0
2008-10-20 05:19:00,1.9675,1.9675,1.9673,1.9675,244700001.0
2008-10-20 05:20:00,1.9675,1.9675,1.9673,1.9673,223440004.0
2008-10-20 05:21:00,1.9673,1.9675,1.9671,1.9673,535260007.0
2008-10-20 05:22:00,1.9675,1.9675,1.9673,1.9675,1106060013.0
2008-10-20 05:23:00,1.9675,1.9675,1.9675,1.9675,625675002.0
2008-10-20 05:24:00,1.9675,1.9675,1.9665,1.9671,1957380012.0
2008-10-20 05:25:00,1.96644,1.96658,1.96602,1.96628,1763750023.0
2008-10-20 05:26:00,1.9671,1.96735,1.96665,1.9667,833594999.0
2008-10-20 05:27:00,1.96675,1.9668,1.96665,1.9668,624080016.0
2008-10-20 05:28:00,1.9667,1.96675,1.9667,1.96675,225660003.0
2008-10-20 05:29:00,1.96665,1.96665,1.96665,1.96665,257159989.0
2008-10-20 05:31:00,1.9667,1.9667,1.9667,1.9667,81180000.0
2008-10-20 05:32:00,1.96572,1.96643,1.96563,1.96563,2109319991.0
2008-10-20 05:33:00,1.9667,1.9667,1.96665,1.9667,1161815010.0
2008-10-20 05:34:00,1.96665,1.96665,1.96585,1.96595,2003079986.0
2008-10-20 05:35:00,1.9659,1.9666,1.9659,1.9662,1313054990.0
2008-10-20 05:36:00,1.9664,1.9666,1.9659,1.9665,1313054990.0
2008-10-20 05:37:00,1.9667,1.9667,1.966,1.9663,1313054990.0
2008-10-20 05:38:00,1.96615,1.96635,1.966,1.96635,1313054990.0
2008-10-20 05:39:00,1.96625,1.96625,1.96625,1.96625,230739997.0
2008-10-20 05:40:00,1.9662,1.9665,1.9662,1.9665,965779998.0
2008-10-20 05:41:00,1.9666,1.9666,1.9652,1.9653,997819997.0
2008-10-20 05:42:00,1.9652,1.9669,1.965,1.9669,997819997.0
2008-10-20 05:43:00,1.96695,1.96705,1.9664,1.9666,997819997.0
2008-10-20 05:44:00,1.96655,1.9671,1.96645,1.96645,1604880003.0
2008-10-20 05:45:00,1.9666,1.96745,1.96625,1.9674,1581079995.0
2008-10-20 05:46:00,1.96745,1.96745,1.9673,1.96745,690880005.0
2008-10-20 05:47:00,1.9674,1.96815,1.9674,1.9676,1854939999.0
2008-10-20 05:48:00,1.9676,1.9683,1.9675,1.9681,1515484994.0
2008-10-20 05:49:00,1.96815,1.96925,1.96815,1.96895,1515484994.0
2008-10-20 05:50:00,1.969,1.969,1.96825,1.96835,1765874994.0
2008-10-20 05:51:00,1.96825,1.96825,1.96775,1.96795,1328635012.0
2008-10-20 05:52:00,1.9678,1.9679,1.9676,1.9678,1429254970.0
2008-10-20 05:53:00,1.9677,1.9678,1.9667,1.967,1429254970.0
2008-10-20 05:54:00,1.96705,1.96705,1.96665,1.96665,1429254970.0
2008-10-20 05:55:00,1.9666,1.96665,1.96645,1.96665,1429759996.0
2008-10-20 05:56:00,1.96665,1.96665,1.96665,1.96665,301219997.0
2008-10-20 05:57:00,1.9667,1.9671,1.9661,1.9671,1601399971.0
2008-10-20 05:58:00,1.9672,1.9672,1.966,1.9667,1601399971.0
2008-10-20 05:59:00,1.9668,1.9679,1.9668,1.9678,1601399971.0
2008-10-20 06:00:00,1.9679,1.9679,1.9675,1.9677,1601399971.0
2008-10-20 06:01:00,1.96775,1.9678,1.9676,1.9676,1601399971.0
2008-10-20 06:02:00,1.9675,1.9675,1.9675,1.9675,190600006.0
2008-10-20 06:03:00,1.9677,1.9678,1.9665,1.9667,717660007.0
2008-10-20 06:04:00,1.9667,1.967,1.96655,1.9668,717660007.0
2008-10-20 06:05:00,1.96675,1.96735,1.9663,1.9666,1727280015.0
2008-10-20 06:06:00,1.9667,1.967,1.9667,1.967,1809200000.0
2008-10-20 06:07:00,1.96685,1.96685,1.96685,1.96685,315399994.0
2008-10-20 06:08:00,1.9669,1.9673,1.9665,1.9665,2077000006.0
2008-10-20 06:09:00,1.9665,1.9677,1.9665,1.9673,2077000006.0
2008-10-20 06:10:00,1.96735,1.96745,1.9672,1.96745,496555000.0
2008-10-20 06:11:00,1.9675,1.9675,1.96745,1.9675,214455002.0
2008-10-20 06:12:00,1.96745,1.9678,1.9674,1.9678,425755001.0
2008-10-20 06:13:00,1.9677,1.96775,1.9673,1.9673,808890018.0
2008-10-20 06:14:00,1.9672,1.96785,1.9672,1.96775,2007630017.0
2008-10-20 06:15:00,1.96775,1.9678,1.9674,1.96755,1074955013.0
2008-10-20 06:16:00,1.96765,1.96805,1.9672,1.96805,1617614994.0
2008-10-20 06:17:00,1.96805,1.9687,1.9674,1.9686,1623899983.0
2008-10-20 06:18:00,1.9684,1.9686,1.9682,1.9686,1917609988.0
2008-10-20 06:19:00,1.9678,1.9696,1.9678,1.9694,1917609988.0
2008-10-20 06:20:00,1.9695,1.9704,1.9686,1.9704,1917609988.0
2008-10-20 06:21:00,1.9705,1.9711,1.9699,1.9711,1917609988.0
2008-10-20 06:22:00,1.9712,1.9712,1.9698,1.9704,1917609988.0
2008-10-20 06:23:00,1.9706,1.9706,1.96965,1.96985,1917609988.0
2008-10-20 06:24:00,1.9689,1.9706,1.9689,1.9696,2098110006.0
2008-10-20 06:25:00,1.9699,1.9703,1.9688,1.9699,2098110006.0
2008-10-20 06:26:00,1.9699,1.97025,1.9699,1.9701,1959820006.0
2008-10-20 06:27:00,1.96995,1.96995,1.9684,1.9697,1146640002.0
2008-10-20 06:28:00,1.96975,1.96985,1.9697,1.9697,681080002.0
2008-10-20 06:29:00,1.96975,1.97005,1.96975,1.9699,865099988.0
2008-10-20 06:30:00,1.96975,1.9699,1.9697,1.9698,974239989.0
2008-10-20 06:31:00,1.96985,1.96995,1.9697,1.9697,1268419991.0
2008-10-20 06:32:00,1.96915,1.96955,1.96875,1.9693,981860011.0
2008-10-20 06:33:00,1.9693,1.9697,1.96915,1.9693,2039719992.0
2008-10-20 06:34:00,1.9694,1.9699,1.9689,1.9699,758799997.0
2008-10-20 06:35:00,1.9702,1.9702,1.9697,1.9698,758799997.0
2008-10-20 06:36:00,1.9697,1.9699,1.96965,1.96985,622295002.0
2008-10-20 06:37:00,1.9698,1.96995,1.96895,1.96975,1723134983.0
2008-10-20 06:38:00,1.96965,1.97,1.9692,1.9694,1650775007.0
2008-10-20 06:39:00,1.9694,1.9698,1.9692,1.9695,1169340003.0
2008-10-20 06:40:00,1.9695,1.9699,1.9693,1.9694,1169340003.0
2008-10-20 06:41:00,1.9695,1.9697,1.9693,1.9693,1911315011.0
2008-10-20 06:42:00,1.9692,1.9698,1.9691,1.9694,1911315011.0
2008-10-20 06:43:00,1.9695,1.9696,1.9676,1.9694,1911315011.0
2008-10-20 06:44:00,1.9696,1.97085,1.9692,1.9707,1911315011.0
2008-10-20 06:45:00,1.9705,1.9713,1.9703,1.9707,702000000.0
2008-10-20 06:46:00,1.9709,1.9711,1.9703,1.9703,702000000.0
2008-10-20 06:47:00,1.9701,1.9708,1.96955,1.9708,702000000.0
2008-10-20 06:48:00,1.97045,1.9706,1.9699,1.9702,1802740015.0
2008-10-20 06:49:00,1.9703,1.9705,1.9696,1.9702,1978654995.0
2008-10-20 06:50:00,1.9689,1.9689,1.9673,1.9675,899800002.0
2008-10-20 06:51:00,1.9676,1.9692,1.9676,1.969,899800002.0
2008-10-20 06:52:00,1.9684,1.9694,1.9683,1.9693,899800002.0
2008-10-20 06:53:00,1.9694,1.9694,1.96885,1.969,899800002.0
2008-10-20 06:54:00,1.9689,1.9702,1.9688,1.97,2015095005.0
2008-10-20 06:55:00,1.9701,1.9701,1.9687,1.9689,2015095005.0
2008-10-20 06:56:00,1.96885,1.96955,1.9688,1.9695,1728875018.0
2008-10-20 06:57:00,1.9686,1.971,1.9686,1.9696,1266059990.0
2008-10-20 06:58:00,1.96975,1.97,1.9694,1.96965,1266059990.0
2008-10-20 06:59:00,1.9693,1.9697,1.9689,1.969,725519989.0
2008-10-20 07:00:00,1.9691,1.9701,1.9691,1.9698,725519989.0
2008-10-20 07:01:00,1.96985,1.9701,1.96985,1.9699,725519989.0
2008-10-20 07:02:00,1.97,1.9701,1.97,1.9701,229779998.0
2008-10-20 07:03:00,1.9699,1.97,1.9695,1.96965,1228375014.0
2008-10-20 07:04:00,1.9696,1.96995,1.9696,1.96995,308400002.0
2008-10-20 07:05:00,1.97,1.9705,1.9699,1.97,1611639984.0
2008-10-20 07:06:00,1.9703,1.9705,1.97,1.97025,1611639984.0
2008-10-20 07:07:00,1.9703,1.9708,1.9703,1.9708,501259995.0
2008-10-20 07:08:00,1.97085,1.97095,1.97035,1.97095,1152459983.0
2008-10-20 07:09:00,1.971,1.97115,1.97065,1.97085,1342270008.0
2008-10-20 07:10:00,1.9709,1.9709,1.9703,1.9705,1896024979.0
2008-10-20 07:11:00,1.9705,1.9712,1.9704,1.9709,1173374985.0
2008-10-20 07:12:00,1.971,1.971,1.9705,1.9707,1173374985.0
2008-10-20 07:13:00,1.97075,1.9712,1.97055,1.9708,1173374985.0
2008-10-20 07:14:00,1.9708,1.9708,1.9707,1.97075,938899993.0
2008-10-20 07:15:00,1.97075,1.9708,1.9707,1.97075,1977900035.0
2008-10-20 07:16:00,1.9708,1.9708,1.97,1.9705,982859990.0
2008-10-20 07:17:00,1.9707,1.9712,1.9707,1.9709,982859990.0
2008-10-20 07:18:00,1.97095,1.97095,1.9707,1.9707,859159988.0
2008-10-20 07:19:00,1.9705,1.971,1.9705,1.971,1896309989.0
2008-10-20 07:20:00,1.9708,1.9708,1.9706,1.9708,1896309989.0
2008-10-20 07:22:00,1.97085,1.971,1.9707,1.9707,1896309989.0
2008-10-20 07:23:00,1.9707,1.97095,1.9707,1.97095,832354997.0
2008-10-20 07:24:00,1.97095,1.97105,1.9707,1.97105,1694949983.0
2008-10-20 07:25:00,1.9711,1.97115,1.97095,1.9711,970535011.0
2008-10-20 07:26:00,1.9711,1.9718,1.971,1.9714,2041130032.0
2008-10-20 07:27:00,1.9713,1.9713,1.9707,1.9713,2041130032.0
2008-10-20 07:28:00,1.9712,1.9718,1.9707,1.9707,2041130032.0
2008-10-20 07:29:00,1.9711,1.9713,1.9707,1.971,2041130032.0
2008-10-20 07:30:00,1.9712,1.9715,1.9711,1.9711,2041130032.0
2008-10-20 07:31:00,1.9712,1.9712,1.97025,1.971,2041130032.0
2008-10-20 07:32:00,1.9707,1.9715,1.9707,1.9712,1620240037.0
2008-10-20 07:33:00,1.9713,1.9717,1.9712,1.9716,1620240037.0
2008-10-20 07:34:00,1.9715,1.9725,1.9714,1.9721,1620240037.0
2008-10-20 07:35:00,1.972,1.9722,1.971,1.9712,1620240037.0
2008-10-20 07:36:00,1.9713,1.9719,1.9697,1.9712,1620240037.0
2008-10-20 07:37:00,1.9713,1.9717,1.97055,1.9712,1620240037.0
2008-10-20 07:38:00,1.9713,1.9716,1.9702,1.9707,767400017.0
2008-10-20 07:39:00,1.971,1.97115,1.971,1.97105,767400017.0
2008-10-20 07:40:00,1.9712,1.9712,1.9712,1.9712,165075001.0
2008-10-20 07:41:00,1.97115,1.97115,1.9709,1.9709,692639995.0
2008-10-20 07:42:00,1.971,1.9712,1.9709,1.971,1528259986.0
2008-10-20 07:43:00,1.9706,1.9714,1.9706,1.9714,1504635014.0
2008-10-20 07:44:00,1.9715,1.97215,1.9715,1.97215,1504635014.0
2008-10-20 07:45:00,1.9721,1.9724,1.972,1.9724,2102030029.0
2008-10-20 07:46:00,1.9723,1.973,1.9721,1.973,2102030029.0
2008-10-20 07:47:00,1.973,1.9731,1.9727,1.9728,2102030029.0
2008-10-20 07:48:00,1.9726,1.9726,1.9721,1.9725,2061340047.0
2008-10-20 07:49:00,1.9726,1.9726,1.972,1.9722,2061340047.0
2008-10-20 07:50:00,1.9724,1.9725,1.9718,1.9722,2061340047.0
2008-10-20 07:51:00,1.9721,1.9729,1.9719,1.9728,2061340047.0
2008-10-20 07:52:00,1.9727,1.9733,1.9727,1.9732,2061340047.0
2008-10-20 07:53:00,1.97335,1.9734,1.9733,1.97335,2061340047.0
2008-10-20 07:54:00,1.9731,1.9732,1.9722,1.9727,1683120023.0
2008-10-20 07:55:00,1.9726,1.9734,1.9724,1.9732,1683120023.0
2008-10-20 07:56:00,1.9734,1.9741,1.9731,1.9741,1683120023.0
2008-10-20 07:57:00,1.9739,1.9742,1.9736,1.9741,1683120023.0
2008-10-20 07:58:00,1.97435,1.9745,1.97355,1.974,1683120023.0
2008-10-20 07:59:00,1.9739,1.9752,1.9737,1.9751,1570679985.0
2008-10-20 08:00:00,1.9752,1.9759,1.975,1.9753,1570679985.0
2008-10-20 08:01:00,1.9755,1.9758,1.97545,1.9757,1570679985.0
2008-10-20 08:02:00,1.9753,1.9756,1.9749,1.9753,2101979999.0
2008-10-20 08:03:00,1.9754,1.9762,1.9753,1.9758,2101979999.0
2008-10-20 08:04:00,1.9757,1.976,1.9753,1.9757,2101979999.0
2008-10-20 08:05:00,1.9755,1.9761,1.9754,1.9761,2101979999.0
2008-10-20 08:06:00,1.976,1.977,1.9758,1.977,2101979999.0
2008-10-20 08:07:00,1.9771,1.9775,1.975,1.9756,2101979999.0
2008-10-20 08:08:00,1.9759,1.9765,1.9759,1.9763,2101979999.0
2008-10-20 08:09:00,1.9762,1.9787,1.9761,1.9784,2101979999.0
2008-10-20 08:10:00,1.9785,1.9804,1.9776,1.9777,2101979999.0
2008-10-20 08:11:00,1.978,1.9796,1.9776,1.9796,2101979999.0
2008-10-20 08:12:00,1.9795,1.9796,1.9784,1.9788,2101979999.0
2008-10-20 08:13:00,1.9786,1.9787,1.9778,1.9779,2101979999.0
2008-10-20 08:14:00,1.978,1.9784,1.9778,1.9781,2101979999.0
2008-10-20 08:15:00,1.9782,1.9789,1.9774,1.9774,2101979999.0
2008-10-20 08:16:00,1.9775,1.9788,1.9775,1.9778,2101979999.0
2008-10-20 08:17:00,1.9779,1.9784,1.9778,1.9781,2101979999.0
2008-10-20 08:18:00,1.978,1.9781,1.9767,1.9768,2101979999.0
2008-10-20 08:19:00,1.9769,1.9772,1.9736,1.9749,2101979999.0
2008-10-20 08:20:00,1.9748,1.9759,1.9744,1.9759,2101979999.0
2008-10-20 08:21:00,1.9758,1.9783,1.9757,1.9773,2101979999.0
2008-10-20 08:22:00,1.9771,1.979,1.977,1.9787,2101979999.0
2008-10-20 08:23:00,1.979,1.9798,1.9784,1.9789,2101979999.0
2008-10-20 08:24:00,1.9788,1.9791,1.9783,1.9784,2101979999.0
2008-10-20 08:25:00,1.9785,1.9785,1.9775,1.9779,2101979999.0
2008-10-20 08:26:00,1.9778,1.9786,1.9776,1.9782,2101979999.0
2008-10-20 08:27:00,1.978,1.9789,1.9776,1.9784,2101979999.0
2008-10-20 08:28:00,1.9785,1.979,1.9782,1.9788,2101979999.0
2008-10-20 08:29:00,1.9789,1.9792,1.978,1.9786,2101979999.0
2008-10-20 08:30:00,1.9785,1.9791,1.9784,1.9788,2101979999.0
2008-10-20 08:31:00,1.9786,1.9792,1.9785,1.9788,2101979999.0
2008-10-20 08:32:00,1.9787,1.9791,1.9786,1.9788,2101979999.0
2008-10-20 08:33:00,1.9787,1.9791,1.9781,1.9785,2101979999.0
2008-10-20 08:34:00,1.9786,1.9793,1.9781,1.979,2101979999.0
2008-10-20 08:35:00,1.9789,1.9796,1.9789,1.9791,2101979999.0
2008-10-20 08:36:00,1.979,1.9796,1.9785,1.9785,2101979999.0
2008-10-20 08:37:00,1.9784,1.9784,1.977,1.9781,2101979999.0
2008-10-20 08:38:00,1.9782,1.9783,1.9773,1.9778,2101979999.0
2008-10-20 08:39:00,1.9779,1.979,1.9771,1.9788,2101979999.0
2008-10-20 08:40:00,1.9782,1.9794,1.9782,1.9791,2101979999.0
2008-10-20 08:41:00,1.9792,1.9809,1.979,1.9804,2101979999.0
2008-10-20 08:42:00,1.9803,1.981,1.9801,1.9808,2101979999.0
2008-10-20 08:43:00,1.981,1.982,1.9804,1.9814,2101979999.0
2008-10-20 08:44:00,1.9813,1.9817,1.9806,1.9811,2101979999.0
2008-10-20 08:45:00,1.9809,1.9821,1.9802,1.9815,2101979999.0
2008-10-20 08:46:00,1.9813,1.9822,1.9809,1.9821,2101979999.0
2008-10-20 08:47:00,1.9822,1.983,1.9819,1.9823,2101979999.0
2008-10-20 08:48:00,1.9822,1.9832,1.9822,1.9832,2101979999.0
2008-10-20 08:49:00,1.9833,1.9833,1.9824,1.9828,2101979999.0
2008-10-20 08:50:00,1.9827,1.9829,1.9825,1.9829,2101979999.0
2008-10-20 08:51:00,1.9828,1.9832,1.9822,1.9822,2101979999.0
2008-10-20 08:52:00,1.9823,1.9831,1.9805,1.9826,2101979999.0
2008-10-20 08:53:00,1.9825,1.9826,1.9815,1.9821,2101979999.0
2008-10-20 08:54:00,1.9816,1.9823,1.9816,1.9818,2101979999.0
2008-10-20 08:55:00,1.9819,1.9826,1.9816,1.9826,2101979999.0
2008-10-20 08:56:00,1.9825,1.9833,1.9821,1.9825,2101979999.0
2008-10-20 08:57:00,1.9819,1.9828,1.9819,1.9828,2101979999.0
2008-10-20 08:58:00,1.9829,1.9838,1.9829,1.9838,2101979999.0
2008-10-20 08:59:00,1.9837,1.9837,1.9822,1.9824,2101979999.0
2008-10-20 09:00:00,1.9826,1.9829,1.9821,1.9828,2101979999.0
2008-10-20 09:01:00,1.9827,1.9836,1.9826,1.983,2101979999.0
2008-10-20 09:02:00,1.9831,1.9838,1.9827,1.9836,2101979999.0
2008-10-20 09:03:00,1.9835,1.9836,1.9826,1.9831,2101979999.0
2008-10-20 09:04:00,1.983,1.9834,1.9822,1.9822,2101979999.0
2008-10-20 09:05:00,1.9823,1.9829,1.9821,1.9826,2101979999.0
2008-10-20 09:06:00,1.9827,1.9827,1.9817,1.9819,2101979999.0
2008-10-20 09:07:00,1.982,1.9822,1.9813,1.9815,2101979999.0
2008-10-20 09:08:00,1.9816,1.982,1.981,1.9815,2101979999.0
2008-10-20 09:09:00,1.9814,1.9822,1.9812,1.9818,2101979999.0
2008-10-20 09:10:00,1.9819,1.9833,1.9817,1.9833,2101979999.0
2008-10-20 09:11:00,1.9834,1.9837,1.9831,1.9834,2101979999.0
2008-10-20 09:12:00,1.9836,1.984,1.9831,1.984,2101979999.0
2008-10-20 09:13:00,1.9841,1.9841,1.9836,1.9839,2101979999.0
2008-10-20 09:14:00,1.9838,1.9841,1.9835,1.984,2101979999.0
2008-10-20 09:15:00,1.9839,1.9844,1.983,1.9844,2101979999.0
2008-10-20 09:16:00,1.9842,1.9844,1.9835,1.984,2101979999.0
2008-10-20 09:17:00,1.9841,1.9846,1.984,1.984,2101979999.0
2008-10-20 09:18:00,1.9842,1.9843,1.9827,1.9827,2101979999.0
2008-10-20 09:19:00,1.983,1.9831,1.9824,1.9827,2101979999.0
2008-10-20 09:20:00,1.9826,1.9827,1.9818,1.9827,2101979999.0
2008-10-20 09:21:00,1.9826,1.983,1.9818,1.983,2101979999.0
2008-10-20 09:22:00,1.9831,1.9833,1.9821,1.9829,2101979999.0
2008-10-20 09:23:00,1.9828,1.9831,1.9821,1.9829,2101979999.0
2008-10-20 09:24:00,1.9828,1.9829,1.9824,1.9826,2101979999.0
2008-10-20 09:25:00,1.9827,1.9829,1.982,1.9825,2101979999.0
2008-10-20 09:26:00,1.9824,1.9829,1.9821,1.9826,2101979999.0
2008-10-20 09:27:00,1.9827,1.9827,1.9822,1.9826,2101979999.0
2008-10-20 09:28:00,1.98275,1.983,1.9825,1.9828,2101979999.0
2008-10-20 09:29:00,1.9825,1.983,1.982,1.9828,1064099997.0
2008-10-20 09:30:00,1.9829,1.9832,1.9826,1.9831,1064099997.0
2008-10-20 09:31:00,1.9832,1.9832,1.9824,1.9824,1064099997.0
2008-10-20 09:32:00,1.9825,1.9829,1.9822,1.9825,1064099997.0
2008-10-20 09:33:00,1.9826,1.9834,1.9826,1.9834,1064099997.0
2008-10-20 09:34:00,1.9833,1.9834,1.983,1.983,1064099997.0
2008-10-20 09:35:00,1.9831,1.9835,1.983,1.9833,1064099997.0
2008-10-20 09:36:00,1.9834,1.9839,1.9833,1.9837,1064099997.0
2008-10-20 09:37:00,1.9838,1.9847,1.9836,1.9847,1064099997.0
2008-10-20 09:38:00,1.9846,1.985,1.9844,1.9847,1064099997.0
2008-10-20 09:39:00,1.9848,1.985,1.9844,1.9844,1064099997.0
2008-10-20 09:40:00,1.9845,1.9855,1.9843,1.9852,1064099997.0
2008-10-20 09:41:00,1.9853,1.9854,1.9848,1.985,1064099997.0
2008-10-20 09:42:00,1.9849,1.9853,1.9847,1.9849,1064099997.0
2008-10-20 09:43:00,1.985,1.9853,1.9847,1.9848,1064099997.0
2008-10-20 09:44:00,1.9852,1.9863,1.9847,1.9863,1064099997.0
2008-10-20 09:45:00,1.9862,1.9864,1.9859,1.9863,1064099997.0
2008-10-20 09:46:00,1.9864,1.9864,1.9853,1.9863,1064099997.0
2008-10-20 09:47:00,1.9864,1.9865,1.9858,1.9863,1064099997.0
2008-10-20 09:48:00,1.9864,1.9867,1.9863,1.9867,1064099997.0
2008-10-20 09:49:00,1.9866,1.9868,1.9864,1.9866,1064099997.0
2008-10-20 09:50:00,1.9868,1.9877,1.9866,1.9877,1064099997.0
2008-10-20 09:51:00,1.9876,1.9877,1.987,1.9872,1064099997.0
2008-10-20 09:52:00,1.987,1.9873,1.9862,1.9864,1064099997.0
2008-10-20 09:53:00,1.9863,1.9865,1.9854,1.9857,1064099997.0
2008-10-20 09:54:00,1.9858,1.9873,1.9856,1.9873,1064099997.0
2008-10-20 09:55:00,1.9874,1.9875,1.9863,1.9865,1064099997.0
2008-10-20 09:56:00,1.9866,1.9874,1.9862,1.9872,1064099997.0
2008-10-20 09:57:00,1.9871,1.9873,1.9864,1.9869,1064099997.0
2008-10-20 09:58:00,1.9868,1.9869,1.9861,1.9864,1064099997.0
2008-10-20 09:59:00,1.9863,1.9867,1.9851,1.9851,1064099997.0
2008-10-20 10:00:00,1.985,1.9857,1.9846,1.9848,1064099997.0
2008-10-20 10:01:00,1.9847,1.9848,1.9842,1.9848,1064099997.0
2008-10-20 10:02:00,1.9847,1.9857,1.9847,1.985,1064099997.0
2008-10-20 10:03:00,1.9849,1.9851,1.9845,1.9848,1064099997.0
2008-10-20 10:04:00,1.9846,1.9852,1.9843,1.9848,1064099997.0
2008-10-20 10:05:00,1.9849,1.9856,1.9847,1.9854,1064099997.0
2008-10-20 10:06:00,1.9855,1.9858,1.9843,1.9846,1064099997.0
2008-10-20 10:07:00,1.9847,1.985,1.9844,1.9845,1064099997.0
2008-10-20 10:08:00,1.9846,1.9852,1.9845,1.9847,1064099997.0
2008-10-20 10:09:00,1.9846,1.9849,1.9844,1.9848,1064099997.0
2008-10-20 10:10:00,1.9847,1.9847,1.984,1.984,1064099997.0
2008-10-20 10:11:00,1.9839,1.9848,1.9837,1.9844,1064099997.0
2008-10-20 10:12:00,1.9846,1.9854,1.9844,1.9851,1064099997.0
2008-10-20 10:13:00,1.985,1.9852,1.9845,1.985,1064099997.0
2008-10-20 10:14:00,1.9848,1.9851,1.9846,1.9849,1064099997.0
2008-10-20 10:15:00,1.9848,1.985,1.9848,1.9848,1064099997.0
2008-10-20 10:16:00,1.9846,1.985,1.9841,1.9842,1064099997.0
2008-10-20 10:17:00,1.9843,1.9844,1.984,1.9843,1064099997.0
2008-10-20 10:18:00,1.9844,1.9845,1.9839,1.9842,1064099997.0
2008-10-20 10:19:00,1.9841,1.9843,1.9834,1.984,1064099997.0
2008-10-20 10:20:00,1.9841,1.9842,1.9832,1.9832,1064099997.0
2008-10-20 10:21:00,1.9829,1.9836,1.9827,1.9836,1064099997.0
2008-10-20 10:22:00,1.9835,1.9839,1.983,1.9833,1064099997.0
2008-10-20 10:23:00,1.9834,1.9844,1.9833,1.9844,1064099997.0
2008-10-20 10:24:00,1.9845,1.9847,1.9841,1.9842,1064099997.0
2008-10-20 10:25:00,1.9844,1.9847,1.9837,1.9838,1064099997.0
2008-10-20 10:26:00,1.9837,1.9846,1.9837,1.9841,1064099997.0
2008-10-20 10:27:00,1.9842,1.9847,1.9841,1.9842,1064099997.0
2008-10-20 10:28:00,1.9841,1.9846,1.9827,1.984,1064099997.0
2008-10-20 10:29:00,1.9839,1.9847,1.9837,1.984,1064099997.0
2008-10-20 10:30:00,1.9839,1.984,1.9833,1.9838,1064099997.0
2008-10-20 10:31:00,1.9835,1.9844,1.9832,1.9834,1064099997.0
2008-10-20 10:32:00,1.9835,1.9845,1.9835,1.9839,1064099997.0
2008-10-20 10:33:00,1.984,1.9843,1.9838,1.984,1064099997.0
2008-10-20 10:34:00,1.9839,1.9841,1.9832,1.9836,1064099997.0
2008-10-20 10:35:00,1.9837,1.9838,1.9831,1.9834,1064099997.0
2008-10-20 10:36:00,1.9836,1.9841,1.983,1.9833,1064099997.0
2008-10-20 10:37:00,1.9836,1.9843,1.9833,1.9842,1064099997.0
2008-10-20 10:38:00,1.9843,1.9858,1.9843,1.9854,1064099997.0
2008-10-20 10:39:00,1.9855,1.986,1.9847,1.985,1064099997.0
2008-10-20 10:40:00,1.9852,1.9852,1.9852,1.9852,1064099997.0
2008-10-20 10:41:00,1.9848,1.9855,1.9847,1.9855,1483999997.0
2008-10-20 10:42:00,1.9856,1.9856,1.9848,1.9849,1483999997.0
2008-10-20 10:43:00,1.985,1.9851,1.9836,1.9843,1483999997.0
2008-10-20 10:44:00,1.9842,1.9845,1.9837,1.984,1483999997.0
2008-10-20 10:45:00,1.9839,1.985,1.9839,1.9845,1483999997.0
2008-10-20 10:46:00,1.9846,1.9849,1.9839,1.9839,1483999997.0
2008-10-20 10:47:00,1.984,1.9846,1.9837,1.9846,1483999997.0
2008-10-20 10:48:00,1.9847,1.985,1.984,1.9849,1483999997.0
2008-10-20 10:49:00,1.9847,1.985,1.9842,1.9847,1483999997.0
2008-10-20 10:50:00,1.9848,1.9855,1.9843,1.9848,1483999997.0
2008-10-20 10:51:00,1.9849,1.9851,1.9843,1.9847,1483999997.0
2008-10-20 10:52:00,1.9849,1.985,1.984,1.9846,1483999997.0
2008-10-20 10:53:00,1.9845,1.9847,1.9837,1.9842,1483999997.0
2008-10-20 10:54:00,1.9843,1.9844,1.9836,1.984,1483999997.0
2008-10-20 10:55:00,1.9839,1.9839,1.9829,1.983,1483999997.0
2008-10-20 10:56:00,1.9831,1.9838,1.9825,1.9832,1483999997.0
2008-10-20 10:57:00,1.9833,1.9834,1.9827,1.9834,1483999997.0
2008-10-20 10:58:00,1.9835,1.9838,1.9829,1.9831,1483999997.0
2008-10-20 10:59:00,1.9832,1.9842,1.9831,1.9837,1483999997.0
2008-10-20 11:00:00,1.984,1.9843,1.9823,1.9834,1483999997.0
2008-10-20 11:01:00,1.9831,1.9835,1.983,1.9833,1483999997.0
2008-10-20 11:02:00,1.9834,1.9844,1.9833,1.9844,1483999997.0
2008-10-20 11:03:00,1.9845,1.9853,1.9845,1.9849,1483999997.0
2008-10-20 11:04:00,1.985,1.985,1.9841,1.9848,1483999997.0
2008-10-20 11:05:00,1.985,1.9851,1.9841,1.9848,1483999997.0
2008-10-20 11:06:00,1.9849,1.9851,1.9841,1.9847,1483999997.0
2008-10-20 11:07:00,1.9846,1.9848,1.9844,1.9847,1483999997.0
2008-10-20 11:08:00,1.9846,1.9858,1.9843,1.9856,1483999997.0
2008-10-20 11:09:00,1.9857,1.986,1.9842,1.9848,1483999997.0
2008-10-20 11:10:00,1.9847,1.9856,1.9847,1.9855,1483999997.0
2008-10-20 11:11:00,1.9854,1.9861,1.9845,1.986,1483999997.0
2008-10-20 11:12:00,1.9862,1.9867,1.9858,1.986,1483999997.0
2008-10-20 11:13:00,1.9859,1.9864,1.9858,1.9864,1483999997.0
2008-10-20 11:14:00,1.9862,1.987,1.9861,1.9866,1483999997.0
2008-10-20 11:15:00,1.9867,1.9874,1.9863,1.9871,1483999997.0
2008-10-20 11:16:00,1.9869,1.988,1.9868,1.988,1483999997.0
2008-10-20 11:17:00,1.9881,1.9885,1.9878,1.9885,1483999997.0
2008-10-20 11:18:00,1.9883,1.9886,1.9881,1.9882,1483999997.0
2008-10-20 11:19:00,1.9883,1.9884,1.9877,1.9877,1483999997.0
2008-10-20 11:20:00,1.9878,1.9882,1.9873,1.9882,1483999997.0
2008-10-20 11:21:00,1.9881,1.9882,1.9871,1.9873,1483999997.0
2008-10-20 11:22:00,1.9871,1.9876,1.987,1.9873,1483999997.0
2008-10-20 11:23:00,1.9872,1.9882,1.9872,1.9881,1483999997.0
2008-10-20 11:24:00,1.9882,1.9882,1.9874,1.9875,1483999997.0
2008-10-20 11:25:00,1.9874,1.9882,1.9865,1.9865,1483999997.0
2008-10-20 11:26:00,1.987,1.9876,1.9857,1.9876,1483999997.0
2008-10-20 11:27:00,1.9877,1.9877,1.9867,1.9872,1483999997.0
2008-10-20 11:28:00,1.9871,1.9897,1.9869,1.9895,1483999997.0
2008-10-20 11:29:00,1.9896,1.9897,1.989,1.9897,1483999997.0
2008-10-20 11:30:00,1.9896,1.9901,1.9891,1.9892,1483999997.0
2008-10-20 11:31:00,1.9893,1.9894,1.9885,1.9888,1483999997.0
2008-10-20 11:32:00,1.9887,1.9891,1.9883,1.9888,1483999997.0
2008-10-20 11:33:00,1.9887,1.9894,1.9885,1.9893,1483999997.0
2008-10-20 11:34:00,1.9891,1.99,1.989,1.9898,1483999997.0
2008-10-20 11:35:00,1.9897,1.99,1.989,1.9893,1483999997.0
2008-10-20 11:36:00,1.9895,1.9896,1.9887,1.9888,1483999997.0
2008-10-20 11:37:00,1.9886,1.9889,1.9882,1.9888,1483999997.0
2008-10-20 11:38:00,1.9886,1.9896,1.9885,1.9892,1483999997.0
2008-10-20 11:39:00,1.9893,1.9895,1.9889,1.9891,1483999997.0
2008-10-20 11:40:00,1.989,1.9896,1.9888,1.9895,1483999997.0
2008-10-20 11:41:00,1.9896,1.9898,1.9894,1.9897,1483999997.0
2008-10-20 11:42:00,1.9899,1.9899,1.989,1.989,1483999997.0
2008-10-20 11:43:00,1.9891,1.9895,1.9885,1.9887,1483999997.0
2008-10-20 11:44:00,1.9888,1.989,1.9877,1.9881,1483999997.0
2008-10-20 11:45:00,1.9882,1.9884,1.9878,1.9882,1483999997.0
2008-10-20 11:46:00,1.9883,1.9884,1.9878,1.9881,1483999997.0
2008-10-20 11:47:00,1.9882,1.9887,1.9876,1.9877,1483999997.0
2008-10-20 11:48:00,1.9876,1.9884,1.9875,1.9877,1483999997.0
2008-10-20 11:49:00,1.9876,1.9884,1.9875,1.9883,1483999997.0
2008-10-20 11:50:00,1.9882,1.9889,1.9879,1.9886,1483999997.0
2008-10-20 11:51:00,1.9884,1.9887,1.9879,1.9881,1483999997.0
2008-10-20 11:52:00,1.988,1.9884,1.988,1.9882,1483999997.0
2008-10-20 11:53:00,1.9881,1.9882,1.9875,1.9878,1483999997.0
2008-10-20 11:54:00,1.9877,1.9878,1.987,1.9874,1483999997.0
2008-10-20 11:55:00,1.9873,1.9877,1.9873,1.9874,1483999997.0
2008-10-20 11:56:00,1.9876,1.98765,1.9876,1.9876,1483999997.0
2008-10-20 11:57:00,1.9873,1.9876,1.9864,1.9864,1700120000.0
2008-10-20 11:58:00,1.9865,1.9875,1.9865,1.9874,1700120000.0
2008-10-20 11:59:00,1.9876,1.9882,1.9873,1.9879,1700120000.0
2008-10-20 12:00:00,1.988,1.9885,1.9878,1.9881,1700120000.0
2008-10-20 12:01:00,1.9883,1.9887,1.9881,1.9885,1700120000.0
2008-10-20 12:02:00,1.9884,1.9895,1.9884,1.9885,1700120000.0
2008-10-20 12:03:00,1.9886,1.9887,1.9874,1.9875,1700120000.0
2008-10-20 12:04:00,1.9877,1.9878,1.987,1.9871,1700120000.0
2008-10-20 12:05:00,1.9869,1.9876,1.9868,1.9876,1700120000.0
2008-10-20 12:06:00,1.9875,1.9878,1.9871,1.9876,1700120000.0
2008-10-20 12:07:00,1.9877,1.9881,1.9872,1.9873,1700120000.0
2008-10-20 12:08:00,1.9877,1.988,1.9872,1.9876,1700120000.0
2008-10-20 12:09:00,1.9875,1.9876,1.9865,1.9869,1700120000.0
2008-10-20 12:10:00,1.9868,1.9871,1.9865,1.987,1700120000.0
2008-10-20 12:11:00,1.9868,1.9873,1.9863,1.9865,1700120000.0
2008-10-20 12:12:00,1.9864,1.9864,1.9854,1.9856,1700120000.0
2008-10-20 12:13:00,1.9854,1.9857,1.9852,1.9854,1700120000.0
2008-10-20 12:14:00,1.9855,1.9865,1.9847,1.9848,1700120000.0
2008-10-20 12:15:00,1.9847,1.9851,1.9842,1.9844,1700120000.0
2008-10-20 12:16:00,1.9846,1.9848,1.9839,1.9846,1700120000.0
2008-10-20 12:17:00,1.9847,1.9847,1.984,1.9842,1700120000.0
2008-10-20 12:18:00,1.9843,1.9845,1.9839,1.984,1700120000.0
2008-10-20 12:19:00,1.9841,1.9846,1.984,1.9844,1700120000.0
2008-10-20 12:20:00,1.98455,1.98455,1.98425,1.9843,1700120000.0
2008-10-20 12:21:00,1.9841,1.9844,1.9841,1.9841,1534174991.0
2008-10-20 12:22:00,1.984,1.9849,1.9836,1.9847,1534174991.0
2008-10-20 12:23:00,1.9846,1.9849,1.9842,1.9845,1534174991.0
2008-10-20 12:24:00,1.9846,1.9847,1.9838,1.9839,1534174991.0
2008-10-20 12:25:00,1.984,1.9844,1.9831,1.9839,1534174991.0
2008-10-20 12:26:00,1.9841,1.9846,1.9829,1.983,1534174991.0
2008-10-20 12:27:00,1.9826,1.9832,1.9824,1.9831,1534174991.0
2008-10-20 12:28:00,1.9829,1.9842,1.9829,1.9832,1534174991.0
2008-10-20 12:29:00,1.9836,1.9838,1.9824,1.9827,1534174991.0
2008-10-20 12:30:00,1.9826,1.9832,1.9822,1.9826,1534174991.0
2008-10-20 12:31:00,1.9825,1.9831,1.982,1.9821,1534174991.0
2008-10-20 12:32:00,1.9822,1.9823,1.9815,1.9818,1534174991.0
2008-10-20 12:33:00,1.9819,1.982,1.9812,1.9815,1534174991.0
2008-10-20 12:34:00,1.9818,1.9818,1.9811,1.9815,1534174991.0
2008-10-20 12:35:00,1.9814,1.982,1.981,1.9818,1261180002.0
2008-10-20 12:36:00,1.9819,1.9828,1.9817,1.9827,1261180002.0
2008-10-20 12:37:00,1.9828,1.9832,1.9819,1.982,1261180002.0
2008-10-20 12:38:00,1.9819,1.9821,1.9815,1.9817,1261180002.0
2008-10-20 12:39:00,1.9816,1.9818,1.9813,1.9817,1261180002.0
2008-10-20 12:40:00,1.9813,1.9817,1.9807,1.9813,1261180002.0
2008-10-20 12:41:00,1.9812,1.9813,1.9804,1.9807,1261180002.0
2008-10-20 12:42:00,1.9809,1.9809,1.9803,1.9805,1261180002.0
2008-10-20 12:43:00,1.9804,1.981,1.9804,1.9807,1261180002.0
2008-10-20 12:44:00,1.9808,1.9815,1.9807,1.9812,1261180002.0
2008-10-20 12:45:00,1.9811,1.982,1.9811,1.9818,1261180002.0
2008-10-20 12:46:00,1.9819,1.982,1.9814,1.9819,1261180002.0
2008-10-20 12:47:00,1.9818,1.9823,1.9812,1.9812,1261180002.0
2008-10-20 12:48:00,1.981,1.9826,1.9807,1.9821,1261180002.0
2008-10-20 12:49:00,1.982,1.982,1.9813,1.9818,1261180002.0
2008-10-20 12:50:00,1.9819,1.9819,1.9802,1.9807,1261180002.0
2008-10-20 12:51:00,1.981,1.9814,1.9805,1.9812,1261180002.0
2008-10-20 12:52:00,1.9813,1.9816,1.9807,1.9813,1261180002.0
2008-10-20 12:53:00,1.9812,1.9814,1.9808,1.9808,1261180002.0
2008-10-20 12:54:00,1.9807,1.9816,1.9805,1.9814,1261180002.0
2008-10-20 12:55:00,1.9812,1.9816,1.981,1.9814,1261180002.0
2008-10-20 12:56:00,1.9818,1.9819,1.9811,1.9814,1261180002.0
2008-10-20 12:57:00,1.9816,1.9818,1.981,1.9812,1261180002.0
2008-10-20 12:58:00,1.9811,1.9819,1.9804,1.9811,1261180002.0
2008-10-20 12:59:00,1.9809,1.9824,1.9809,1.9819,1261180002.0
2008-10-20 13:00:00,1.98255,1.9828,1.98195,1.9828,1261180002.0
2008-10-20 13:01:00,1.9828,1.9828,1.98185,1.98185,944775000.0
2008-10-20 13:02:00,1.9819,1.9819,1.9813,1.9815,823240000.0
2008-10-20 13:03:00,1.98155,1.98165,1.9791,1.97975,1546945000.0
2008-10-20 13:04:00,1.97975,1.9803,1.9788,1.98025,1143990000.0
2008-10-20 13:05:00,1.9803,1.9806,1.9797,1.98055,1478985000.0
2008-10-20 13:06:00,1.9805,1.98145,1.98005,1.98015,1288930000.0
2008-10-20 13:07:00,1.9803,1.98115,1.97915,1.98055,1771975000.0
2008-10-20 13:08:00,1.9806,1.9816,1.98055,1.9816,1557465000.0
2008-10-20 13:09:00,1.9816,1.98215,1.9814,1.982,1034260000.0
2008-10-20 13:10:00,1.98205,1.9825,1.9816,1.9817,1259055000.0
2008-10-20 13:11:00,1.9817,1.9821,1.9811,1.98135,1407880000.0
2008-10-20 13:12:00,1.98135,1.98195,1.98115,1.9813,1343025000.0
2008-10-20 13:13:00,1.98135,1.9818,1.981,1.9818,1413275000.0
2008-10-20 13:14:00,1.98185,1.98185,1.9814,1.98155,884715000.0
2008-10-20 13:15:00,1.98165,1.98165,1.98105,1.98115,985770000.0
2008-10-20 13:16:00,1.9812,1.9812,1.9796,1.9802,1309740000.0
2008-10-20 13:17:00,1.9801,1.9806,1.97985,1.9801,1242175000.0
2008-10-20 13:18:00,1.98005,1.9804,1.9799,1.97995,937295000.0
2008-10-20 13:19:00,1.97995,1.98075,1.9798,1.98075,1281710000.0
2008-10-20 13:20:00,1.98075,1.9809,1.9797,1.9802,1472700000.0
2008-10-20 13:21:00,1.9801,1.9804,1.97945,1.9796,1252630000.0
2008-10-20 13:22:00,1.9796,1.9798,1.97855,1.97855,1640115000.0
2008-10-20 13:23:00,1.97845,1.97885,1.97685,1.9772,1634120000.0
2008-10-20 13:24:00,1.9772,1.9787,1.9772,1.97765,1541060000.0
2008-10-20 13:25:00,1.97765,1.97835,1.97765,1.9783,1120220000.0
2008-10-20 13:26:00,1.97835,1.9805,1.97835,1.9805,1101220000.0
2008-10-20 13:27:00,1.9804,1.9804,1.9789,1.979,1273280000.0
2008-10-20 13:28:00,1.97905,1.9792,1.97875,1.979,1366515000.0
2008-10-20 13:29:00,1.979,1.9791,1.97885,1.9789,917925000.0
2008-10-20 13:30:00,1.9789,1.97915,1.9784,1.9788,1360670000.0
2008-10-20 13:31:00,1.97875,1.979,1.9786,1.9788,1062565000.0
2008-10-20 13:32:00,1.9788,1.9789,1.97845,1.97865,1342140000.0
2008-10-20 13:33:00,1.97865,1.97875,1.9784,1.97855,761595000.0
2008-10-20 13:34:00,1.9786,1.97935,1.9784,1.97905,1080900000.0
2008-10-20 13:35:00,1.97905,1.9796,1.979,1.9793,1034250000.0
2008-10-20 13:36:00,1.9793,1.9802,1.9792,1.97985,1373420000.0
2008-10-20 13:37:00,1.97985,1.98005,1.9791,1.9791,1059065000.0
2008-10-20 13:38:00,1.9791,1.9796,1.97905,1.9794,911475000.0
2008-10-20 13:39:00,1.9793,1.97945,1.9785,1.9794,1381130000.0
2008-10-20 13:40:00,1.9795,1.9796,1.9789,1.9793,985850000.0
2008-10-20 13:41:00,1.9793,1.9799,1.97885,1.97955,1338335000.0
2008-10-20 13:42:00,1.9795,1.9805,1.9794,1.97995,1511315000.0
2008-10-20 13:43:00,1.98005,1.9802,1.97925,1.9794,1352585000.0
2008-10-20 13:44:00,1.9794,1.9798,1.9789,1.979,1273605000.0
2008-10-20 13:45:00,1.979,1.98025,1.97895,1.98025,1095110000.0
2008-10-20 13:46:00,1.9803,1.9808,1.9799,1.98055,949005000.0
2008-10-20 13:47:00,1.98065,1.98065,1.97955,1.97965,1144975000.0
2008-10-20 13:48:00,1.97975,1.97975,1.9789,1.97905,774790000.0
2008-10-20 13:49:00,1.9792,1.9796,1.9789,1.97945,882815000.0
2008-10-20 13:50:00,1.9794,1.9794,1.9776,1.9777,1101185000.0
2008-10-20 13:51:00,1.9776,1.9783,1.9776,1.97815,518995000.0
2008-10-20 13:52:00,1.9782,1.9795,1.9782,1.97905,1489795000.0
2008-10-20 13:53:00,1.97905,1.9799,1.9787,1.97965,1371785000.0
2008-10-20 13:54:00,1.97965,1.9799,1.97835,1.97885,1595190000.0
2008-10-20 13:55:00,1.97885,1.979,1.9782,1.97865,1177670000.0
2008-10-20 13:56:00,1.97865,1.97965,1.9786,1.97925,1713720000.0
2008-10-20 13:57:00,1.97925,1.97955,1.97885,1.97915,1578685000.0
2008-10-20 13:58:00,1.97915,1.97935,1.97825,1.9789,1442125000.0
2008-10-20 13:59:00,1.9789,1.9808,1.97885,1.9804,1282040000.0
2008-10-20 14:00:00,1.9804,1.9804,1.97905,1.9795,1412365000.0
2008-10-20 14:01:00,1.97945,1.98055,1.9787,1.98055,1646060000.0
2008-10-20 14:02:00,1.98055,1.9809,1.9798,1.97995,1602065000.0
2008-10-20 14:03:00,1.97995,1.98145,1.97995,1.98135,1353920000.0
2008-10-20 14:04:00,1.9813,1.9817,1.9809,1.98095,1729980000.0
2008-10-20 14:05:00,1.9809,1.98115,1.97905,1.9796,1619615000.0
2008-10-20 14:06:00,1.97975,1.9816,1.97975,1.9816,1728295000.0
2008-10-20 14:07:00,1.98145,1.98365,1.9813,1.9835,1834775000.0
2008-10-20 14:08:00,1.9835,1.98405,1.98325,1.9834,1095535000.0
2008-10-20 14:09:00,1.9834,1.98355,1.98255,1.9827,934395000.0
2008-10-20 14:10:00,1.98275,1.98275,1.9822,1.98235,625660000.0
2008-10-20 14:11:00,1.9823,1.9824,1.98105,1.9811,1301370000.0
2008-10-20 14:12:00,1.98105,1.9812,1.9806,1.9811,1390395000.0
2008-10-20 14:13:00,1.9811,1.9814,1.9808,1.9814,870530000.0
2008-10-20 14:14:00,1.9814,1.9823,1.9813,1.98205,1188905000.0
2008-10-20 14:15:00,1.982,1.98245,1.9818,1.98225,1321340000.0
2008-10-20 14:16:00,1.98225,1.9825,1.98165,1.98165,505145000.0
2008-10-20 14:17:00,1.9816,1.9816,1.9803,1.98115,1396425000.0
2008-10-20 14:18:00,1.9812,1.98175,1.9811,1.98135,1100265000.0
2008-10-20 14:19:00,1.9813,1.9813,1.981,1.9811,433510000.0
2008-10-20 14:20:00,1.9811,1.9811,1.97975,1.9798,1404150000.0
2008-10-20 14:21:00,1.9798,1.98005,1.9793,1.9795,1055330000.0
2008-10-20 14:22:00,1.9795,1.9795,1.97865,1.9791,1293925000.0
2008-10-20 14:23:00,1.97905,1.97915,1.9787,1.97885,566810000.0
2008-10-20 14:24:00,1.97885,1.97915,1.97865,1.97875,998515000.0
2008-10-20 14:25:00,1.9788,1.97915,1.9785,1.97915,995875000.0
2008-10-20 14:26:00,1.97925,1.98015,1.979,1.97995,1219990000.0
2008-10-20 14:27:00,1.97995,1.9802,1.97925,1.98,1006930000.0
2008-10-20 14:28:00,1.98005,1.9808,1.97965,1.9801,1305990000.0
2008-10-20 14:29:00,1.9801,1.98035,1.98,1.98025,844875000.0
2008-10-20 14:30:00,1.9802,1.98045,1.9799,1.98,1199090000.0
2008-10-20 14:31:00,1.97995,1.98005,1.97945,1.9795,1071550000.0
2008-10-20 14:32:00,1.97955,1.97955,1.9788,1.9788,869820000.0
2008-10-20 14:33:00,1.9788,1.9788,1.9781,1.97865,1089715000.0
2008-10-20 14:34:00,1.9787,1.97915,1.9786,1.97915,1133240000.0
2008-10-20 14:35:00,1.97915,1.97995,1.97915,1.9798,923850000.0
2008-10-20 14:36:00,1.97985,1.97995,1.97955,1.97975,1190660000.0
2008-10-20 14:37:00,1.9799,1.98025,1.97945,1.9796,1414170000.0
2008-10-20 14:38:00,1.97965,1.98085,1.9796,1.98085,1370745000.0
2008-10-20 14:39:00,1.98075,1.98095,1.9797,1.98075,1475565000.0
2008-10-20 14:40:00,1.9807,1.9807,1.9796,1.98,1199865000.0
2008-10-20 14:41:00,1.98005,1.98025,1.97935,1.98005,1470205000.0
2008-10-20 14:42:00,1.98015,1.98015,1.97885,1.9794,1454495000.0
2008-10-20 14:43:00,1.97935,1.97935,1.97875,1.9791,1144515000.0
2008-10-20 14:44:00,1.9791,1.98105,1.9791,1.98095,1567530000.0
2008-10-20 14:45:00,1.9809,1.9816,1.9803,1.98155,1314405000.0
2008-10-20 14:46:00,1.9816,1.98285,1.9816,1.9828,1411430000.0
2008-10-20 14:47:00,1.9829,1.9839,1.9829,1.9838,1283840000.0
2008-10-20 14:48:00,1.98375,1.984,1.983,1.9838,1503965000.0
2008-10-20 14:49:00,1.9838,1.98385,1.98295,1.9834,1441220000.0
2008-10-20 14:50:00,1.9834,1.9836,1.98245,1.98255,1474680000.0
2008-10-20 14:51:00,1.98245,1.9825,1.9812,1.9814,1548100000.0
2008-10-20 14:52:00,1.98135,1.98135,1.98,1.98015,1559605000.0
2008-10-20 14:53:00,1.98015,1.98025,1.97975,1.97975,1396895000.0
2008-10-20 14:54:00,1.9798,1.9798,1.97925,1.9793,919430000.0
2008-10-20 14:55:00,1.97945,1.9798,1.97935,1.97935,1027795000.0
2008-10-20 14:56:00,1.97935,1.9798,1.97905,1.97925,1039190000.0
2008-10-20 14:57:00,1.97925,1.9794,1.9791,1.97935,659080000.0
2008-10-20 14:58:00,1.97945,1.9795,1.97905,1.97915,760210000.0
2008-10-20 14:59:00,1.97915,1.97965,1.9789,1.97915,1031140000.0
2008-10-20 15:00:00,1.97915,1.97915,1.97825,1.97885,1579910000.0
2008-10-20 15:01:00,1.9789,1.9792,1.97875,1.9789,1104300000.0
2008-10-20 15:02:00,1.9789,1.97925,1.97855,1.97875,1513105000.0
2008-10-20 15:03:00,1.9788,1.9788,1.9781,1.97835,1342710000.0
2008-10-20 15:04:00,1.9784,1.9794,1.9783,1.97915,1193875000.0
2008-10-20 15:05:00,1.9792,1.9794,1.97855,1.9786,1136170000.0
2008-10-20 15:06:00,1.97825,1.97855,1.9772,1.978,1442700000.0
2008-10-20 15:07:00,1.97795,1.9781,1.97735,1.9775,1184880000.0
2008-10-20 15:08:00,1.9775,1.9776,1.97695,1.97715,923030000.0
2008-10-20 15:09:00,1.9771,1.9773,1.97675,1.97715,1436730000.0
2008-10-20 15:10:00,1.97715,1.97715,1.97635,1.97665,1075885000.0
2008-10-20 15:11:00,1.9766,1.9769,1.97615,1.9765,1066755000.0
2008-10-20 15:12:00,1.97645,1.97645,1.97555,1.97565,1006645000.0
2008-10-20 15:13:00,1.9757,1.9758,1.97485,1.97525,1687370000.0
2008-10-20 15:14:00,1.97525,1.97595,1.97485,1.9753,1572185000.0
2008-10-20 15:15:00,1.9753,1.9755,1.975,1.9752,1727575000.0
2008-10-20 15:16:00,1.9752,1.97525,1.9744,1.9748,1481535000.0
2008-10-20 15:17:00,1.97475,1.975,1.97435,1.97465,1322660000.0
2008-10-20 15:18:00,1.9747,1.9757,1.9747,1.9757,1524855000.0
2008-10-20 15:19:00,1.97575,1.97655,1.97515,1.9765,1679535000.0
2008-10-20 15:20:00,1.97645,1.9765,1.97585,1.97635,1454410000.0
2008-10-20 15:21:00,1.9763,1.9765,1.9757,1.9765,1520330000.0
2008-10-20 15:22:00,1.97645,1.9767,1.97575,1.97605,1799260000.0
2008-10-20 15:23:00,1.97605,1.9763,1.9756,1.9761,1685380000.0
2008-10-20 15:24:00,1.97605,1.97795,1.97605,1.9776,1832375000.0
2008-10-20 15:25:00,1.9776,1.9778,1.9763,1.97655,1880425000.0
2008-10-20 15:26:00,1.97665,1.9776,1.9765,1.9768,1881160000.0
2008-10-20 15:27:00,1.9768,1.9773,1.97635,1.9771,1694930000.0
2008-10-20 15:28:00,1.97705,1.97765,1.97705,1.9775,1645335000.0
2008-10-20 15:29:00,1.9775,1.9779,1.9772,1.9774,1635375000.0
2008-10-20 15:30:00,1.9774,1.97745,1.9757,1.97635,1714315000.0
2008-10-20 15:31:00,1.9765,1.97655,1.97345,1.9749,1838785000.0
2008-10-20 15:32:00,1.9749,1.9751,1.9738,1.97455,1874500000.0
2008-10-20 15:33:00,1.97455,1.9746,1.9724,1.97255,1891215000.0
2008-10-20 15:34:00,1.97235,1.974,1.97235,1.97375,1800889999.0
2008-10-20 15:35:00,1.97375,1.97465,1.9734,1.9739,1659340000.0
2008-10-20 15:36:00,1.9739,1.9739,1.9731,1.9735,1680224999.0
2008-10-20 15:37:00,1.97355,1.97435,1.97335,1.9735,1830380000.0
2008-10-20 15:38:00,1.97345,1.97455,1.97335,1.9745,1624915000.0
2008-10-20 15:39:00,1.97455,1.9746,1.97365,1.97415,1801435000.0
2008-10-20 15:40:00,1.9741,1.975,1.97405,1.9748,1534515000.0
2008-10-20 15:41:00,1.97475,1.9754,1.9741,1.9748,1655810000.0
2008-10-20 15:42:00,1.97485,1.9751,1.9737,1.97415,1616055000.0
2008-10-20 15:43:00,1.974,1.9741,1.97355,1.97365,1524675000.0
2008-10-20 15:44:00,1.97365,1.9737,1.9729,1.97315,1646405000.0
2008-10-20 15:45:00,1.9732,1.97415,1.9731,1.9741,1581350000.0
2008-10-20 15:46:00,1.9741,1.9743,1.9729,1.9729,1178915000.0
2008-10-20 15:47:00,1.97295,1.9733,1.9723,1.9726,1656585000.0
2008-10-20 15:48:00,1.97265,1.9746,1.97265,1.97425,1553460000.0
2008-10-20 15:49:00,1.9742,1.97445,1.974,1.9743,1496080000.0
2008-10-20 15:50:00,1.9742,1.97515,1.974,1.975,1270550000.0
2008-10-20 15:51:00,1.97505,1.976,1.9749,1.9759,1395760000.0
2008-10-20 15:52:00,1.9758,1.97585,1.9744,1.9752,1580440000.0
2008-10-20 15:53:00,1.97525,1.97595,1.97485,1.9755,1489580000.0
2008-10-20 15:54:00,1.9755,1.9755,1.9743,1.97495,1431920000.0
2008-10-20 15:55:00,1.9749,1.9753,1.97435,1.9748,1404540000.0
2008-10-20 15:56:00,1.97475,1.97605,1.9747,1.97565,1403810000.0
2008-10-20 15:57:00,1.9757,1.976,1.97515,1.9759,1495875000.0
2008-10-20 15:58:00,1.97595,1.9763,1.9746,1.9746,1480925001.0
2008-10-20 15:59:00,1.9746,1.975,1.9741,1.97455,1644355000.0
2008-10-20 16:00:00,1.9742,1.97525,1.97355,1.97505,1464695000.0
2008-10-20 16:01:00,1.97505,1.9763,1.97485,1.9761,1530675000.0
2008-10-20 16:02:00,1.9762,1.97665,1.97595,1.9762,1427830000.0
2008-10-20 16:03:00,1.9763,1.97655,1.97495,1.97655,1265965000.0
2008-10-20 16:04:00,1.97655,1.9773,1.97615,1.97615,1661110000.0
2008-10-20 16:05:00,1.97615,1.9762,1.9756,1.9759,1493600000.0
2008-10-20 16:06:00,1.976,1.9761,1.9748,1.97535,1757980000.0
2008-10-20 16:07:00,1.9755,1.9762,1.97535,1.97575,1596110000.0
2008-10-20 16:08:00,1.9759,1.97715,1.9758,1.9771,1455075000.0
2008-10-20 16:09:00,1.9771,1.97735,1.9766,1.9767,1454115000.0
2008-10-20 16:10:00,1.97665,1.97685,1.97605,1.9764,1411000000.0
2008-10-20 16:11:00,1.9764,1.9764,1.97565,1.9761,1403265000.0
2008-10-20 16:12:00,1.9761,1.9764,1.975,1.9758,1730050000.0
2008-10-20 16:13:00,1.9758,1.97595,1.97535,1.97555,1318815000.0
2008-10-20 16:14:00,1.97555,1.9756,1.9742,1.9749,1782410000.0
2008-10-20 16:15:00,1.9749,1.97495,1.9726,1.97285,1534660000.0
2008-10-20 16:16:00,1.97295,1.9732,1.9717,1.97305,1518905000.0
2008-10-20 16:17:00,1.97295,1.9732,1.9728,1.97305,1220120000.0
2008-10-20 16:18:00,1.97305,1.97305,1.9709,1.9714,1347980000.0
2008-10-20 16:19:00,1.97145,1.97145,1.96975,1.97035,1401730000.0
2008-10-20 16:20:00,1.97035,1.97055,1.96975,1.97015,1264010000.0
2008-10-20 16:21:00,1.9702,1.9704,1.9683,1.9686,1616705000.0
2008-10-20 16:22:00,1.9686,1.9696,1.9686,1.96945,1378815000.0
2008-10-20 16:23:00,1.9695,1.9696,1.96845,1.96905,1384915000.0
2008-10-20 16:24:00,1.9689,1.97045,1.96885,1.9695,1478865000.0
2008-10-20 16:25:00,1.9693,1.97035,1.96905,1.96995,1413980000.0
2008-10-20 16:26:00,1.96985,1.97045,1.96975,1.9703,1274800000.0
2008-10-20 16:27:00,1.97025,1.9707,1.97005,1.9701,1124445000.0
2008-10-20 16:28:00,1.9701,1.97025,1.96945,1.96955,973065000.0
2008-10-20 16:29:00,1.9696,1.9698,1.96935,1.9697,1380235000.0
2008-10-20 16:30:00,1.96975,1.97135,1.96935,1.9713,1777770000.0
2008-10-20 16:31:00,1.97115,1.97195,1.9709,1.9719,1676390000.0
2008-10-20 16:32:00,1.97185,1.97255,1.97165,1.972,1477815001.0
2008-10-20 16:33:00,1.9719,1.9729,1.9719,1.9726,1395895000.0
2008-10-20 16:34:00,1.9725,1.9731,1.9725,1.9728,919235000.0
2008-10-20 16:35:00,1.9727,1.97375,1.9724,1.97375,1223455000.0
2008-10-20 16:36:00,1.97375,1.97375,1.9727,1.9729,1612755000.0
2008-10-20 16:37:00,1.9729,1.97295,1.97185,1.9721,1480190000.0
2008-10-20 16:38:00,1.9722,1.97225,1.9714,1.97165,1095880000.0
2008-10-20 16:39:00,1.97165,1.97215,1.97115,1.9721,1203905000.0
2008-10-20 16:40:00,1.97215,1.97215,1.97135,1.97155,1132245000.0
2008-10-20 16:41:00,1.97165,1.9717,1.9705,1.971,1340185000.0
2008-10-20 16:42:00,1.971,1.9715,1.96915,1.9701,1592570000.0
2008-10-20 16:43:00,1.97005,1.97005,1.96895,1.96995,1575635000.0
2008-10-20 16:44:00,1.9698,1.9701,1.9684,1.96975,1451045000.0
2008-10-20 16:45:00,1.96985,1.97015,1.969,1.9698,1681395000.0
2008-10-20 16:46:00,1.96985,1.96985,1.9691,1.9696,1217195000.0
2008-10-20 16:47:00,1.9696,1.9716,1.96955,1.9714,1753290000.0
2008-10-20 16:48:00,1.9713,1.97195,1.9712,1.97155,1613715000.0
2008-10-20 16:49:00,1.97155,1.9717,1.9712,1.9716,1236205000.0
2008-10-20 16:50:00,1.97165,1.97235,1.97165,1.97215,1660685000.0
2008-10-20 16:51:00,1.97215,1.9736,1.97205,1.9736,1814130000.0
2008-10-20 16:52:00,1.9737,1.97375,1.97175,1.9718,1851430000.0
2008-10-20 16:53:00,1.9718,1.97205,1.9706,1.97125,1854845000.0
2008-10-20 16:54:00,1.9713,1.9714,1.96955,1.96955,1496550000.0
2008-10-20 16:55:00,1.9695,1.97045,1.96895,1.97045,1519500000.0
2008-10-20 16:56:00,1.9705,1.9708,1.97005,1.9707,1555270000.0
2008-10-20 16:57:00,1.97065,1.97075,1.97025,1.9703,1341555000.0
2008-10-20 16:58:00,1.9703,1.9707,1.9699,1.9704,1207095000.0
2008-10-20 16:59:00,1.9704,1.973,1.9704,1.9729,1704440000.0
2008-10-20 17:00:00,1.97285,1.9729,1.97105,1.9713,1778240000.0
2008-10-20 17:01:00,1.9713,1.9713,1.97085,1.9711,1514240000.0
2008-10-20 17:02:00,1.9711,1.97215,1.971,1.97215,1414935000.0
2008-10-20 17:03:00,1.97215,1.9727,1.97195,1.97225,1190995000.0
2008-10-20 17:04:00,1.97225,1.9725,1.9717,1.97245,1093940000.0
2008-10-20 17:05:00,1.97245,1.97265,1.9715,1.9716,1191465000.0
2008-10-20 17:06:00,1.9716,1.9723,1.97125,1.97145,1599200000.0
2008-10-20 17:07:00,1.97145,1.9726,1.97125,1.97185,1507635000.0
2008-10-20 17:08:00,1.97185,1.9727,1.97175,1.9721,1349210000.0
2008-10-20 17:09:00,1.9721,1.97215,1.97175,1.9719,1074800000.0
2008-10-20 17:10:00,1.9719,1.9719,1.96965,1.96965,1774855000.0
2008-10-20 17:11:00,1.96975,1.97035,1.9693,1.96965,1490520000.0
2008-10-20 17:12:00,1.96965,1.9708,1.96935,1.9699,1473160000.0
2008-10-20 17:13:00,1.9699,1.9708,1.96965,1.97,1613230000.0
2008-10-20 17:14:00,1.97,1.9715,1.97,1.97125,1531155000.0
2008-10-20 17:15:00,1.97125,1.97125,1.9704,1.9704,1274175000.0
2008-10-20 17:16:00,1.9704,1.97095,1.9702,1.97045,1645680000.0
2008-10-20 17:17:00,1.97035,1.97085,1.9702,1.9706,1559625000.0
2008-10-20 17:18:00,1.97065,1.9707,1.96925,1.96935,1520405000.0
2008-10-20 17:19:00,1.96945,1.96995,1.96805,1.9681,1519790000.0
2008-10-20 17:20:00,1.96805,1.96845,1.96765,1.9677,1452920000.0
2008-10-20 17:21:00,1.96775,1.96845,1.9675,1.96825,994890000.0
2008-10-20 17:22:00,1.9683,1.9683,1.96745,1.96745,1332560000.0
2008-10-20 17:23:00,1.96745,1.969,1.96745,1.96865,1804170000.0
2008-10-20 17:24:00,1.96865,1.9706,1.96865,1.9703,1478340000.0
2008-10-20 17:25:00,1.9703,1.9705,1.96955,1.96965,1251140000.0
2008-10-20 17:26:00,1.96965,1.97085,1.9695,1.97055,1404175000.0
2008-10-20 17:27:00,1.9707,1.9707,1.96855,1.96865,1668445000.0
2008-10-20 17:28:00,1.96865,1.9694,1.9679,1.9692,1669895000.0
2008-10-20 17:29:00,1.96925,1.96975,1.96835,1.9686,1759000000.0
2008-10-20 17:30:00,1.9686,1.9691,1.9682,1.9688,1512025000.0
2008-10-20 17:31:00,1.9688,1.9701,1.9687,1.9693,1454885000.0
2008-10-20 17:32:00,1.9693,1.97005,1.96905,1.9692,1641760000.0
2008-10-20 17:33:00,1.9692,1.9698,1.9688,1.969,1458575000.0
2008-10-20 17:34:00,1.969,1.96995,1.96885,1.96975,1467420000.0
2008-10-20 17:35:00,1.96985,1.97095,1.96965,1.97095,1122835000.0
2008-10-20 17:36:00,1.97095,1.97185,1.9707,1.97145,1538890000.0
2008-10-20 17:37:00,1.97145,1.9718,1.97105,1.9711,1161010000.0
2008-10-20 17:38:00,1.9711,1.97125,1.97,1.97075,1308160000.0
2008-10-20 17:39:00,1.97075,1.97135,1.9702,1.9702,1126975000.0
2008-10-20 17:40:00,1.9702,1.9704,1.96965,1.96985,1412735000.0
2008-10-20 17:41:00,1.96985,1.96985,1.969,1.9695,1377240000.0
2008-10-20 17:42:00,1.9695,1.96965,1.9685,1.9695,1480540000.0
2008-10-20 17:43:00,1.9695,1.9695,1.96865,1.9687,1220895000.0
2008-10-20 17:44:00,1.9687,1.9691,1.9685,1.9691,1167155000.0
2008-10-20 17:45:00,1.96905,1.9706,1.9689,1.9706,1854935000.0
2008-10-20 17:46:00,1.9706,1.9713,1.97035,1.9709,1406175000.0
2008-10-20 17:47:00,1.9709,1.9716,1.9709,1.9712,874760000.0
2008-10-20 17:48:00,1.9711,1.9728,1.971,1.97205,1609090000.0
2008-10-20 17:49:00,1.97205,1.97275,1.97195,1.97245,1418355000.0
2008-10-20 17:50:00,1.9725,1.97275,1.9718,1.9726,1514710000.0
2008-10-20 17:51:00,1.97295,1.9744,1.9721,1.97405,1706135000.0
2008-10-20 17:52:00,1.97395,1.97395,1.9725,1.9727,1545450000.0
2008-10-20 17:53:00,1.9727,1.9728,1.9721,1.9721,1113785000.0
2008-10-20 17:54:00,1.9721,1.9721,1.9713,1.9715,1203315000.0
2008-10-20 17:55:00,1.97155,1.9734,1.97155,1.97225,1576510000.0
2008-10-20 17:56:00,1.97225,1.97265,1.9716,1.97265,1617640000.0
2008-10-20 17:57:00,1.97265,1.9727,1.9718,1.9724,1383690000.0
2008-10-20 17:58:00,1.9724,1.97255,1.9722,1.9723,1122555000.0
2008-10-20 17:59:00,1.9723,1.97255,1.97195,1.97195,1168055000.0
2008-10-20 18:00:00,1.97195,1.97235,1.97155,1.9716,1263380000.0
2008-10-20 18:01:00,1.9716,1.9727,1.971,1.9727,1118250000.0
2008-10-20 18:02:00,1.9727,1.9736,1.9727,1.9736,1330390000.0
2008-10-20 18:03:00,1.9736,1.9744,1.9736,1.9742,945600000.0
2008-10-20 18:04:00,1.9742,1.9742,1.97345,1.9737,1230655000.0
2008-10-20 18:05:00,1.9738,1.974,1.97285,1.9736,1254120000.0
2008-10-20 18:06:00,1.9736,1.97375,1.9726,1.9728,1140995000.0
2008-10-20 18:07:00,1.9728,1.9733,1.9728,1.9732,657920000.0
2008-10-20 18:08:00,1.9732,1.9734,1.9717,1.9729,1154845000.0
2008-10-20 18:09:00,1.9729,1.9733,1.9729,1.9732,314980000.0
2008-10-20 18:10:00,1.9732,1.9735,1.9728,1.973,768860000.0
2008-10-20 18:11:00,1.973,1.9747,1.973,1.9746,1232180000.0
2008-10-20 18:12:00,1.9746,1.97465,1.9741,1.9742,569780000.0
2008-10-20 18:13:00,1.9741,1.9742,1.9734,1.9736,730555000.0
2008-10-20 18:14:00,1.9736,1.9737,1.9731,1.97345,1003430000.0
2008-10-20 18:15:00,1.97345,1.9741,1.97325,1.9741,945160000.0
2008-10-20 18:16:00,1.9741,1.9744,1.9737,1.9744,985400000.0
2008-10-20 18:17:00,1.9745,1.9746,1.97425,1.9745,720360000.0
2008-10-20 18:18:00,1.9745,1.9747,1.9732,1.97335,767070000.0
2008-10-20 18:19:00,1.9734,1.9738,1.97335,1.9738,882690000.0
2008-10-20 18:20:00,1.9738,1.9744,1.97355,1.9742,1060185000.0
2008-10-20 18:21:00,1.9742,1.9743,1.97385,1.97395,1116955000.0
2008-10-20 18:22:00,1.97395,1.9746,1.9737,1.9745,841175000.0
2008-10-20 18:23:00,1.9745,1.9746,1.97415,1.97435,989655000.0
2008-10-20 18:24:00,1.9743,1.9743,1.9736,1.9738,933220000.0
2008-10-20 18:25:00,1.9738,1.97425,1.9735,1.97355,850860000.0
2008-10-20 18:26:00,1.9734,1.97375,1.9733,1.9734,1211215000.0
2008-10-20 18:27:00,1.9735,1.974,1.97335,1.97375,932080000.0
2008-10-20 18:28:00,1.97375,1.97385,1.9729,1.97305,1019790000.0
2008-10-20 18:29:00,1.97305,1.9731,1.9725,1.9726,643010000.0
2008-10-20 18:30:00,1.97265,1.9737,1.97265,1.9733,961485000.0
2008-10-20 18:31:00,1.97345,1.97355,1.97295,1.973,909095000.0
2008-10-20 18:32:00,1.973,1.97335,1.97295,1.9731,708610000.0
2008-10-20 18:33:00,1.97305,1.9732,1.9729,1.9729,796185000.0
2008-10-20 18:34:00,1.973,1.9731,1.9728,1.9728,366300000.0
2008-10-20 18:35:00,1.9729,1.973,1.9727,1.9727,377715000.0
2008-10-20 18:36:00,1.9728,1.9729,1.9726,1.9728,454010000.0
2008-10-20 18:37:00,1.97275,1.9728,1.9726,1.97275,459680000.0
2008-10-20 18:38:00,1.97275,1.9728,1.9726,1.9728,395120000.0
2008-10-20 18:39:00,1.97275,1.9728,1.97145,1.97145,1202385000.0
2008-10-20 18:40:00,1.9714,1.9721,1.9714,1.9721,947630000.0
2008-10-20 18:41:00,1.97195,1.9721,1.97185,1.97205,805075000.0
2008-10-20 18:42:00,1.972,1.972,1.97115,1.97115,680850000.0
2008-10-20 18:43:00,1.9712,1.9716,1.9707,1.9709,1603160000.0
2008-10-20 18:44:00,1.97095,1.971,1.97075,1.9709,709400000.0
2008-10-20 18:45:00,1.97095,1.9713,1.97085,1.97115,533430000.0
2008-10-20 18:46:00,1.9711,1.9718,1.971,1.9718,999255000.0
2008-10-20 18:47:00,1.9718,1.9719,1.9706,1.9706,1236750000.0
2008-10-20 18:48:00,1.97055,1.971,1.97035,1.97065,918510000.0
2008-10-20 18:49:00,1.97065,1.97075,1.97005,1.97005,578060000.0
2008-10-20 18:50:00,1.97005,1.9711,1.97005,1.9711,724480000.0
2008-10-20 18:51:00,1.9711,1.9712,1.9705,1.9705,555875000.0
2008-10-20 18:52:00,1.9705,1.9707,1.9704,1.9707,768980000.0
2008-10-20 18:53:00,1.97065,1.9709,1.97055,1.97055,697390000.0
2008-10-20 18:54:00,1.9706,1.9715,1.9706,1.9709,1135135000.0
2008-10-20 18:55:00,1.9709,1.9716,1.97085,1.97115,1031900000.0
2008-10-20 18:56:00,1.97115,1.97115,1.9701,1.9705,878215000.0
2008-10-20 18:57:00,1.97055,1.9717,1.97055,1.9717,1368835000.0
2008-10-20 18:58:00,1.97185,1.972,1.9711,1.9711,697895000.0
2008-10-20 18:59:00,1.97115,1.9712,1.97075,1.97075,305240000.0
2008-10-20 19:00:00,1.97075,1.9708,1.97025,1.97075,900880000.0
2008-10-20 19:01:00,1.97075,1.971,1.97075,1.971,718175000.0
2008-10-20 19:02:00,1.971,1.971,1.9704,1.9705,489580000.0
2008-10-20 19:03:00,1.97065,1.9707,1.9703,1.9703,764800000.0
2008-10-20 19:04:00,1.9703,1.97045,1.97025,1.97045,607300000.0
2008-10-20 19:05:00,1.97045,1.97045,1.96955,1.96955,646395000.0
2008-10-20 19:06:00,1.9697,1.96995,1.9696,1.9696,545480000.0
2008-10-20 19:07:00,1.9696,1.96985,1.9696,1.9697,566800000.0
2008-10-20 19:08:00,1.9697,1.97005,1.9696,1.97005,741950000.0
2008-10-20 19:09:00,1.97005,1.9702,1.9698,1.9699,457215000.0
2008-10-20 19:10:00,1.9699,1.9699,1.9697,1.9698,399495000.0
2008-10-20 19:11:00,1.9698,1.97015,1.9696,1.97015,638280000.0
2008-10-20 19:12:00,1.9701,1.97025,1.96975,1.96985,686870000.0
2008-10-20 19:13:00,1.96985,1.97,1.9696,1.9699,561140000.0
2008-10-20 19:14:00,1.9699,1.9702,1.9699,1.9702,412040000.0
2008-10-20 19:15:00,1.97015,1.9702,1.9697,1.96985,613355000.0
2008-10-20 19:16:00,1.96985,1.97005,1.9697,1.96995,393080000.0
2008-10-20 19:17:00,1.96995,1.9702,1.96965,1.9699,1080690000.0
2008-10-20 19:18:00,1.96995,1.9701,1.96975,1.97,688380000.0
2008-10-20 19:19:00,1.9699,1.9701,1.9698,1.97,949080000.0
2008-10-20 19:20:00,1.9699,1.97015,1.9696,1.97015,872540000.0
2008-10-20 19:21:00,1.97015,1.97025,1.9699,1.97,840135000.0
2008-10-20 19:22:00,1.97,1.97035,1.9698,1.9702,847900000.0
2008-10-20 19:23:00,1.9701,1.9704,1.9701,1.9704,224220000.0
2008-10-20 19:24:00,1.9704,1.9704,1.9704,1.9704,47900000.0
2008-10-20 19:25:00,1.9704,1.9704,1.96995,1.96995,250035000.0
2008-10-20 19:26:00,1.9699,1.97025,1.96985,1.9701,534200000.0
2008-10-20 19:27:00,1.97,1.97025,1.96995,1.9702,309700000.0
2008-10-20 19:28:00,1.9702,1.9708,1.9701,1.97045,871375000.0
2008-10-20 19:29:00,1.9704,1.9706,1.9702,1.9703,1013480000.0
2008-10-20 19:30:00,1.9703,1.9709,1.9703,1.9708,1262235000.0
2008-10-20 19:31:00,1.9708,1.9708,1.97025,1.97055,771495000.0
2008-10-20 19:32:00,1.97055,1.97105,1.9704,1.971,704600000.0
2008-10-20 19:33:00,1.971,1.97125,1.97035,1.9704,1408415000.0
2008-10-20 19:34:00,1.9704,1.9707,1.9701,1.9707,750130000.0
2008-10-20 19:35:00,1.9707,1.9709,1.9701,1.9704,1191180000.0
2008-10-20 19:36:00,1.97045,1.97105,1.97045,1.9709,1309895000.0
2008-10-20 19:37:00,1.971,1.9715,1.9706,1.97105,1475725000.0
2008-10-20 19:38:00,1.97105,1.97175,1.9707,1.9709,1360070000.0
2008-10-20 19:39:00,1.9709,1.97135,1.9709,1.971,902575000.0
2008-10-20 19:40:00,1.97105,1.97115,1.9702,1.97055,1188595000.0
2008-10-20 19:41:00,1.97045,1.97065,1.97045,1.9706,224100000.0
2008-10-20 19:42:00,1.9706,1.9706,1.97015,1.97035,633815000.0
2008-10-20 19:43:00,1.97035,1.97035,1.9699,1.97,503840000.0
2008-10-20 19:44:00,1.97,1.9703,1.96995,1.97025,490135000.0
2008-10-20 19:45:00,1.97025,1.9703,1.97,1.9701,590410000.0
2008-10-20 19:46:00,1.9701,1.97025,1.97,1.97,761520000.0
2008-10-20 19:47:00,1.97,1.97065,1.9697,1.97015,1283440000.0
2008-10-20 19:48:00,1.97015,1.9705,1.9699,1.97045,499720000.0
2008-10-20 19:49:00,1.97035,1.97125,1.97035,1.97125,809995000.0
2008-10-20 19:50:00,1.97125,1.9714,1.97055,1.9707,935125000.0
2008-10-20 19:51:00,1.9707,1.97115,1.9707,1.97085,920170000.0
2008-10-20 19:52:00,1.97085,1.97085,1.97055,1.97065,701025000.0
2008-10-20 19:53:00,1.9707,1.97125,1.97035,1.9705,1307500000.0
2008-10-20 19:54:00,1.9705,1.971,1.97,1.97075,1413350000.0
2008-10-20 19:55:00,1.9709,1.971,1.9706,1.97065,194480000.0
2008-10-20 19:56:00,1.97065,1.97135,1.9706,1.971,661605000.0
2008-10-20 19:57:00,1.971,1.9711,1.9704,1.971,876915000.0
2008-10-20 19:58:00,1.9711,1.9711,1.97,1.9705,984915000.0
2008-10-20 19:59:00,1.9706,1.9719,1.9706,1.97145,1002940000.0
2008-10-20 20:00:00,1.97155,1.9725,1.9715,1.9725,856820000.0
2008-10-20 20:01:00,1.9725,1.9727,1.97215,1.97235,488760000.0
2008-10-20 20:02:00,1.97215,1.9723,1.97115,1.97135,393515000.0
2008-10-20 20:03:00,1.97145,1.97145,1.9708,1.9708,799765000.0
2008-10-20 20:04:00,1.9708,1.97195,1.9707,1.97185,766685000.0
2008-10-20 20:05:00,1.9719,1.97235,1.97185,1.9721,1332865000.0
2008-10-20 20:06:00,1.97205,1.97255,1.972,1.9723,962260000.0
2008-10-20 20:07:00,1.9723,1.9724,1.97175,1.97185,680415000.0
2008-10-20 20:08:00,1.9718,1.9721,1.97115,1.9714,1028745000.0
2008-10-20 20:09:00,1.97135,1.97145,1.9712,1.97135,896360000.0
2008-10-20 20:10:00,1.97125,1.97135,1.9701,1.9701,976580000.0
2008-10-20 20:11:00,1.9701,1.97095,1.97005,1.97065,1075800000.0
2008-10-20 20:12:00,1.9706,1.971,1.97045,1.97075,639595000.0
2008-10-20 20:13:00,1.9707,1.97145,1.97045,1.9714,1096250000.0
2008-10-20 20:14:00,1.9714,1.97155,1.9709,1.9709,722760000.0
2008-10-20 20:15:00,1.9709,1.97135,1.97075,1.97095,715040000.0
2008-10-20 20:16:00,1.971,1.9713,1.97055,1.97055,744500000.0
2008-10-20 20:17:00,1.97055,1.9709,1.9705,1.9705,503995000.0
2008-10-20 20:18:00,1.97055,1.9709,1.9701,1.9701,764500000.0
2008-10-20 20:19:00,1.9701,1.97045,1.9697,1.9697,535930000.0
2008-10-20 20:20:00,1.9697,1.9698,1.9693,1.96935,439120000.0
2008-10-20 20:21:00,1.96935,1.96965,1.96935,1.9696,190960000.0
2008-10-20 20:22:00,1.9698,1.97025,1.96965,1.97015,582090000.0
2008-10-20 20:23:00,1.9702,1.97035,1.96955,1.96965,662855000.0
2008-10-20 20:24:00,1.9698,1.97045,1.9694,1.97015,919570000.0
2008-10-20 20:25:00,1.97025,1.97075,1.97025,1.97075,321840000.0
2008-10-20 20:26:00,1.97075,1.97085,1.97035,1.97035,333795000.0
2008-10-20 20:27:00,1.97035,1.97035,1.9699,1.96995,314920000.0
2008-10-20 20:28:00,1.96995,1.97005,1.96995,1.97,100180000.0
2008-10-20 20:29:00,1.9701,1.9702,1.96995,1.9702,188280000.0
2008-10-20 20:30:00,1.9702,1.9704,1.9702,1.9704,240500000.0
2008-10-20 20:31:00,1.97035,1.97045,1.97025,1.9704,475940000.0
2008-10-20 20:32:00,1.97045,1.9706,1.9703,1.97055,597590000.0
2008-10-20 20:33:00,1.97065,1.9708,1.9705,1.97055,443250000.0
2008-10-20 20:34:00,1.97055,1.97155,1.97055,1.97135,1052520000.0
2008-10-20 20:35:00,1.97135,1.9718,1.97135,1.97135,574680000.0
2008-10-20 20:36:00,1.97135,1.97195,1.97135,1.97185,1144170000.0
2008-10-20 20:37:00,1.9719,1.9719,1.9714,1.9716,975055000.0
2008-10-20 20:38:00,1.9716,1.9724,1.97135,1.9717,1103670000.0
2008-10-20 20:39:00,1.97165,1.9717,1.9712,1.9712,816000000.0
2008-10-20 20:40:00,1.9713,1.9716,1.97105,1.97125,908210000.0
2008-10-20 20:41:00,1.97125,1.97135,1.9709,1.97115,857255000.0
2008-10-20 20:42:00,1.97115,1.9714,1.97105,1.97125,705230000.0
2008-10-20 20:43:00,1.97115,1.97215,1.97115,1.97195,444085000.0
2008-10-20 20:44:00,1.97195,1.97195,1.97175,1.97195,442840000.0
2008-10-20 20:45:00,1.972,1.9721,1.97155,1.9717,740955000.0
2008-10-20 20:46:00,1.9717,1.97185,1.9709,1.971,798265000.0
2008-10-20 20:47:00,1.971,1.97165,1.971,1.97155,378600000.0
2008-10-20 20:48:00,1.9716,1.97165,1.96995,1.96995,593180000.0
2008-10-20 20:49:00,1.96995,1.9708,1.9699,1.9702,687180000.0
2008-10-20 20:50:00,1.9702,1.9706,1.9701,1.97055,387580000.0
2008-10-20 20:51:00,1.97055,1.97115,1.9704,1.9707,883760000.0
2008-10-20 20:52:00,1.9707,1.9708,1.97035,1.97045,731430000.0
2008-10-20 20:53:00,1.9704,1.97065,1.9699,1.9702,674050000.0
2008-10-20 20:54:00,1.9702,1.9707,1.9701,1.97025,512890000.0
2008-10-20 20:55:00,1.97025,1.97025,1.9698,1.96995,498735000.0
2008-10-20 20:56:00,1.96995,1.9705,1.96945,1.9701,812465000.0
2008-10-20 20:57:00,1.96995,1.9706,1.9696,1.9706,853560000.0
2008-10-20 20:58:00,1.9707,1.9707,1.97025,1.97045,400115000.0
2008-10-20 20:59:00,1.97025,1.9708,1.9702,1.9703,773100000.0
2008-10-20 21:00:00,1.9703,1.9703,1.9698,1.9701,853590000.0
2008-10-20 21:01:00,1.9701,1.97075,1.97,1.97065,1039235000.0
2008-10-20 21:02:00,1.9707,1.9712,1.97055,1.9711,557840000.0
2008-10-20 21:03:00,1.9711,1.9717,1.9711,1.9713,526580000.0
2008-10-20 21:04:00,1.9713,1.97185,1.9712,1.9716,277680000.0
2008-10-20 21:05:00,1.9716,1.97175,1.9714,1.97155,644200000.0
2008-10-20 21:06:00,1.97145,1.9716,1.97085,1.9712,987830000.0
2008-10-20 21:07:00,1.9711,1.97155,1.9711,1.9712,694510000.0
2008-10-20 21:08:00,1.9712,1.97155,1.9708,1.97105,765040000.0
2008-10-20 21:09:00,1.9711,1.97155,1.971,1.9714,481670000.0
2008-10-20 21:10:00,1.9714,1.9714,1.97105,1.9712,630875000.0
2008-10-20 21:11:00,1.9713,1.97195,1.9713,1.9716,443875000.0
2008-10-20 21:12:00,1.9716,1.97215,1.9716,1.9717,500615000.0
2008-10-20 21:13:00,1.97175,1.9718,1.97175,1.9718,195730000.0
2008-10-20 21:14:00,1.9718,1.97245,1.9718,1.97205,468485000.0
2008-10-20 21:15:00,1.97205,1.97245,1.9719,1.9724,494415000.0
2008-10-20 21:16:00,1.9724,1.9724,1.9724,1.9724,35640000.0
2008-10-20 21:17:00,1.97225,1.9727,1.9721,1.9727,399080000.0
2008-10-20 21:18:00,1.9728,1.9732,1.9727,1.9732,339080000.0
2008-10-20 21:19:00,1.9732,1.9732,1.9727,1.9727,284000000.0
2008-10-20 21:20:00,1.9725,1.9731,1.9721,1.9721,695015000.0
2008-10-20 21:21:00,1.97215,1.9723,1.972,1.9722,303020000.0
2008-10-20 21:22:00,1.9722,1.97225,1.97195,1.972,243860000.0
2008-10-20 21:23:00,1.97205,1.9727,1.97185,1.97185,603825000.0
2008-10-20 21:24:00,1.97185,1.97265,1.97185,1.97245,1183515000.0
2008-10-20 21:25:00,1.9725,1.9726,1.97195,1.9725,409795000.0
2008-10-20 21:26:00,1.9725,1.9725,1.9718,1.97205,186415000.0
2008-10-20 21:27:00,1.97215,1.973,1.97185,1.97205,769055000.0
2008-10-20 21:28:00,1.97225,1.9728,1.97185,1.97255,728290000.0
2008-10-20 21:29:00,1.97255,1.9726,1.97205,1.9721,379380000.0
2008-10-20 21:30:00,1.9721,1.97235,1.97205,1.97235,481350000.0
2008-10-20 21:31:00,1.9724,1.97255,1.9723,1.9725,320040000.0
2008-10-20 21:32:00,1.9725,1.9725,1.97215,1.97215,333265000.0
2008-10-20 21:33:00,1.97215,1.9726,1.97205,1.97225,553775000.0
2008-10-20 21:34:00,1.97225,1.9735,1.97225,1.9733,650540000.0
2008-10-20 21:35:00,1.9732,1.97365,1.9732,1.97345,240690000.0
2008-10-20 21:36:00,1.97335,1.97375,1.97315,1.97355,419480000.0
2008-10-20 21:37:00,1.97355,1.9736,1.97305,1.9732,272715000.0
2008-10-20 21:38:00,1.97325,1.9734,1.9728,1.9734,339165000.0
2008-10-20 21:39:00,1.9734,1.9736,1.9732,1.97355,203240000.0
2008-10-20 21:40:00,1.9736,1.9736,1.97345,1.9736,96290000.0
2008-10-20 21:41:00,1.97365,1.97385,1.97365,1.97385,279885000.0
2008-10-20 21:42:00,1.9738,1.97385,1.9738,1.97385,39120000.0
2008-10-20 21:43:00,1.9739,1.97405,1.97325,1.9735,144080000.0
2008-10-20 21:44:00,1.9735,1.9736,1.97315,1.97315,262575000.0
2008-10-20 21:45:00,1.9732,1.97325,1.97285,1.97315,404990000.0
2008-10-20 21:46:00,1.9731,1.97325,1.97305,1.97325,207840000.0
2008-10-20 21:47:00,1.9735,1.9735,1.9732,1.9732,257230000.0
2008-10-20 21:48:00,1.9732,1.9732,1.97235,1.9726,679935000.0
2008-10-20 21:49:00,1.9726,1.9727,1.9723,1.97265,410740000.0
2008-10-20 21:50:00,1.97285,1.97335,1.97275,1.9729,379310000.0
2008-10-20 21:51:00,1.973,1.97425,1.97285,1.9739,544835000.0
2008-10-20 21:52:00,1.9738,1.97385,1.9736,1.97365,274530000.0
2008-10-20 21:53:00,1.97365,1.9741,1.97315,1.97395,595290000.0
2008-10-20 21:54:00,1.97395,1.97395,1.9732,1.97355,307370000.0
2008-10-20 21:55:00,1.97355,1.97385,1.9735,1.97385,384765000.0
2008-10-20 21:56:00,1.9738,1.97405,1.9731,1.97405,653790000.0
2008-10-20 21:57:00,1.97405,1.97455,1.97405,1.9744,700580000.0
2008-10-20 21:58:00,1.9744,1.97475,1.9743,1.97445,463215000.0
2008-10-20 21:59:00,1.9745,1.9745,1.97425,1.97445,783460000.0
2008-10-20 22:00:00,1.97435,1.97435,1.9733,1.9735,884345000.0
2008-10-20 22:01:00,1.9735,1.974,1.97335,1.9735,665865000.0
2008-10-20 22:02:00,1.97355,1.97385,1.97305,1.9732,882180000.0
2008-10-20 22:03:00,1.9733,1.974,1.9733,1.97375,1009890000.0
2008-10-20 22:04:00,1.9738,1.9741,1.9735,1.97385,464180000.0
2008-10-20 22:05:00,1.97385,1.97385,1.97325,1.97355,382695000.0
2008-10-20 22:06:00,1.97355,1.9738,1.9729,1.9735,340705000.0
2008-10-20 22:07:00,1.9735,1.9736,1.97335,1.97335,397560000.0
2008-10-20 22:08:00,1.97335,1.97335,1.9728,1.9728,433675000.0
2008-10-20 22:09:00,1.9729,1.9733,1.9727,1.9733,550155000.0
2008-10-20 22:10:00,1.97325,1.9736,1.9727,1.9732,874955000.0
2008-10-20 22:11:00,1.9732,1.9733,1.97195,1.9727,863505000.0
2008-10-20 22:12:00,1.97265,1.97295,1.97235,1.9725,614490000.0
2008-10-20 22:13:00,1.97255,1.9726,1.97235,1.9724,342635000.0
2008-10-20 22:14:00,1.9724,1.9727,1.9724,1.9724,657375000.0
2008-10-20 22:15:00,1.9724,1.9731,1.9722,1.9731,690140000.0
2008-10-20 22:16:00,1.97325,1.9735,1.97325,1.9734,486720000.0
2008-10-20 22:17:00,1.97345,1.97365,1.9734,1.97355,210930000.0
2008-10-20 22:18:00,1.97365,1.97385,1.97335,1.97355,312605000.0
2008-10-20 22:19:00,1.97355,1.97395,1.9735,1.9737,606490000.0
2008-10-20 22:20:00,1.9737,1.9738,1.9734,1.97355,359515000.0
2008-10-20 22:21:00,1.97355,1.9738,1.97355,1.9738,306460000.0
2008-10-20 22:22:00,1.9739,1.97405,1.97365,1.97385,243035000.0
2008-10-20 22:23:00,1.974,1.9742,1.97395,1.97405,415465000.0
2008-10-20 22:24:00,1.9741,1.9745,1.97285,1.97295,532305000.0
2008-10-20 22:25:00,1.97295,1.97375,1.97295,1.97375,224175000.0
2008-10-20 22:26:00,1.97355,1.9738,1.97355,1.97375,129705000.0
2008-10-20 22:27:00,1.97375,1.97375,1.9733,1.97355,213575000.0
2008-10-20 22:28:00,1.97355,1.9736,1.97335,1.9735,178525000.0
2008-10-20 22:29:00,1.9735,1.97485,1.9732,1.97435,785010000.0
2008-10-20 22:30:00,1.97435,1.97465,1.974,1.97445,738145000.0
2008-10-20 22:31:00,1.97445,1.97515,1.9741,1.97425,401080000.0
2008-10-20 22:32:00,1.97425,1.97515,1.97415,1.97415,519800000.0
2008-10-20 22:33:00,1.9741,1.97415,1.9735,1.9736,441160000.0
2008-10-20 22:34:00,1.97325,1.9739,1.97325,1.9739,425865000.0
2008-10-20 22:35:00,1.9738,1.974,1.9738,1.9739,175460000.0
2008-10-20 22:36:00,1.9739,1.97395,1.9739,1.97395,196340000.0
2008-10-20 22:37:00,1.9739,1.9743,1.9739,1.9742,194880000.0
2008-10-20 22:38:00,1.9742,1.9744,1.9742,1.9742,172440000.0
2008-10-20 22:39:00,1.97425,1.9744,1.97425,1.97435,32740000.0
2008-10-20 22:40:00,1.97435,1.97435,1.974,1.9741,94760000.0
2008-10-20 22:41:00,1.9741,1.9741,1.974,1.974,72060000.0
2008-10-20 22:42:00,1.9741,1.9741,1.9737,1.97375,188100000.0
2008-10-20 22:43:00,1.9737,1.9737,1.97335,1.97335,99720000.0
2008-10-20 22:44:00,1.9733,1.9736,1.9733,1.9736,52400000.0
2008-10-20 22:45:00,1.9734,1.9737,1.9734,1.9736,211620000.0
2008-10-20 22:46:00,1.97355,1.9737,1.97345,1.97365,194295000.0
2008-10-20 22:47:00,1.97365,1.97455,1.97365,1.97405,482855000.0
2008-10-20 22:48:00,1.9741,1.97435,1.97395,1.974,234830000.0
2008-10-20 22:49:00,1.97405,1.97405,1.97275,1.97355,279325000.0
2008-10-20 22:50:00,1.9737,1.9737,1.97235,1.97235,628260000.0
2008-10-20 22:51:00,1.97245,1.97375,1.97245,1.9737,475320000.0
2008-10-20 22:52:00,1.97405,1.97405,1.97125,1.97155,777850000.0
2008-10-20 22:53:00,1.97165,1.9719,1.9705,1.9709,650655000.0
2008-10-20 22:54:00,1.9709,1.97205,1.9709,1.97155,352165000.0
2008-10-20 22:55:00,1.9716,1.9725,1.9701,1.9723,327525000.0
2008-10-20 22:56:00,1.9723,1.97235,1.9723,1.9723,59400000.0
2008-10-20 22:57:00,1.9718,1.97185,1.97075,1.97135,257850000.0
2008-10-20 22:58:00,1.97135,1.97195,1.9713,1.97185,149800000.0
2008-10-20 22:59:00,1.9718,1.9718,1.97075,1.971,255900000.0
2008-10-20 23:00:00,1.9711,1.9714,1.9706,1.971,15600000.0
2008-10-20 23:01:00,1.97245,1.97245,1.97245,1.97245,4400000.0
2008-10-20 23:02:00,1.9721,1.97225,1.9721,1.97225,22700000.0
2008-10-20 23:03:00,1.97155,1.97295,1.97155,1.9721,267700000.0
2008-10-20 23:04:00,1.972,1.97225,1.972,1.97225,15900000.0
2008-10-20 23:05:00,1.97235,1.9729,1.97235,1.9729,145559999.0
2008-10-20 23:06:00,1.9728,1.9729,1.9728,1.9729,446299995.0
2008-10-20 23:07:00,1.97305,1.97335,1.97305,1.9732,1085519999.0
2008-10-20 23:08:00,1.9732,1.9732,1.9726,1.9728,1203579997.0
2008-10-20 23:09:00,1.9727,1.9727,1.9727,1.9727,58279999.0
2008-10-20 23:10:00,1.9727,1.9727,1.9727,1.9727,557120003.0
2008-10-20 23:11:00,1.9727,1.9727,1.9727,1.9727,255999999.0
2008-10-20 23:12:00,1.9727,1.9727,1.9727,1.9727,114559998.0
2008-10-20 23:13:00,1.9727,1.9736,1.9727,1.97345,618720008.0
2008-10-20 23:14:00,1.9735,1.97355,1.9735,1.97355,249759996.0
2008-10-20 23:15:00,1.9738,1.9738,1.9731,1.9733,2015880010.0
2008-10-20 23:16:00,1.9731,1.97375,1.97285,1.97375,2015880010.0
2008-10-20 23:17:00,1.97375,1.97375,1.97305,1.9734,785359995.0
2008-10-20 23:18:00,1.9737,1.9737,1.9721,1.9721,512175001.0
2008-10-20 23:19:00,1.9722,1.9727,1.9705,1.9727,512175001.0
2008-10-20 23:20:00,1.97255,1.9735,1.97205,1.9735,512175001.0
2008-10-20 23:21:00,1.97405,1.9745,1.97405,1.9744,368155010.0
2008-10-20 23:22:00,1.9742,1.9742,1.9739,1.9742,711754994.0
2008-10-20 23:23:00,1.9741,1.9747,1.9739,1.9745,889470000.0
2008-10-20 23:24:00,1.97455,1.9749,1.97455,1.9749,889470000.0
2008-10-20 23:25:00,1.97485,1.975,1.974,1.97415,2126870008.0
2008-10-20 23:26:00,1.9745,1.97455,1.97435,1.97435,716920006.0
2008-10-20 23:27:00,1.9743,1.97435,1.9743,1.97435,132559998.0
2008-10-20 23:28:00,1.9744,1.97505,1.9744,1.9747,745499998.0
2008-10-20 23:29:00,1.97465,1.97465,1.9744,1.97445,345075002.0
2008-10-20 23:30:00,1.97445,1.97455,1.9742,1.9742,395819992.0
2008-10-20 23:31:00,1.9743,1.9743,1.97415,1.97415,1291340007.0
2008-10-20 23:32:00,1.97415,1.97465,1.9741,1.9746,2057619968.0
2008-10-20 23:33:00,1.9748,1.9748,1.9742,1.9744,1277354992.0
2008-10-20 23:34:00,1.97425,1.97435,1.9741,1.9741,1277354992.0
2008-10-20 23:35:00,1.9741,1.9741,1.9741,1.9741,566295007.0
2008-10-20 23:36:00,1.9741,1.9741,1.9741,1.9741,545195008.0
2008-10-20 23:37:00,1.9742,1.9747,1.9739,1.9742,171215000.0
2008-10-20 23:38:00,1.9743,1.9743,1.9737,1.974,171215000.0
2008-10-20 23:39:00,1.9735,1.9735,1.9733,1.9734,171215000.0
2008-10-20 23:40:00,1.9734,1.9734,1.97215,1.973,374199986.0
2008-10-20 23:41:00,1.973,1.9732,1.97185,1.97185,430374995.0
2008-10-20 23:42:00,1.9711,1.9723,1.9692,1.9714,764750012.0
2008-10-20 23:43:00,1.972,1.97245,1.9719,1.97235,764750012.0
2008-10-20 23:44:00,1.972,1.9735,1.97125,1.9735,851520020.0
2008-10-20 23:45:00,1.9735,1.9735,1.97335,1.97345,677319999.0
2008-10-20 23:46:00,1.9735,1.9735,1.9733,1.9735,472705001.0
2008-10-20 23:47:00,1.9735,1.9742,1.9735,1.97395,774314997.0
2008-10-20 23:48:00,1.97375,1.97415,1.9732,1.9741,522375005.0
2008-10-20 23:49:00,1.9742,1.97485,1.9741,1.97485,1080080018.0
2008-10-20 23:50:00,1.9745,1.9749,1.9745,1.97485,407800007.0
2008-10-20 23:51:00,1.9745,1.9745,1.97395,1.9741,530709999.0
2008-10-20 23:52:00,1.9741,1.9743,1.9741,1.9743,628599998.0
2008-10-20 23:53:00,1.97435,1.97435,1.97435,1.97435,84199997.0
2008-10-20 23:54:00,1.97415,1.97415,1.97415,1.97415,83599998.0
2008-10-20 23:55:00,1.97415,1.97415,1.97415,1.97415,83400002.0
2008-10-20 23:56:00,1.9742,1.9742,1.9737,1.9737,1229000019.0
2008-10-20 23:57:00,1.9738,1.974,1.9736,1.974,667900006.0
2008-10-20 23:58:00,1.9737,1.974,1.97235,1.9731,334099998.0
2008-10-20 23:59:00,1.97291,1.97313,1.97274,1.97313,461080007.0
2008-10-21 00:00:00,1.97305,1.97305,1.97305,1.97305,146540005.0
2008-10-21 00:01:00,1.97305,1.97305,1.9726,1.9727,410460001.0
2008-10-21 00:02:00,1.97275,1.97285,1.9727,1.9728,305140001.0
2008-10-21 00:03:00,1.97285,1.97285,1.9727,1.9727,223919999.0
2008-10-21 00:04:00,1.9727,1.9727,1.9727,1.9727,188759999.0
2008-10-21 00:05:00,1.9727,1.9727,1.9727,1.9727,127199996.0
2008-10-21 00:06:00,1.9727,1.9727,1.9727,1.9727,378559991.0
2008-10-21 00:07:00,1.97223,1.97229,1.972,1.9721,732134989.0
2008-10-21 00:08:00,1.9727,1.9727,1.9727,1.9727,164480004.0
2008-10-21 00:09:00,1.9727,1.9727,1.9727,1.9727,35279999.0
2008-10-21 00:10:00,1.9727,1.9727,1.9727,1.9727,408880011.0
2008-10-21 00:11:00,1.9726,1.9727,1.9726,1.9727,857279989.0
2008-10-21 00:12:00,1.9727,1.9727,1.9727,1.9727,213000000.0
2008-10-21 00:13:00,1.9727,1.9727,1.9727,1.9727,365480003.0
2008-10-21 00:14:00,1.9727,1.9727,1.9727,1.9727,215799999.0
2008-10-21 00:15:00,1.9727,1.9727,1.9727,1.9727,936960008.0
2008-10-21 00:16:00,1.9723,1.97252,1.97222,1.97225,1632480030.0
2008-10-21 00:17:00,1.9727,1.9727,1.9709,1.9716,1447959998.0
2008-10-21 00:18:00,1.9716,1.9716,1.97135,1.9714,564280005.0
2008-10-21 00:19:00,1.9713,1.9713,1.9713,1.9713,1144499999.0
2008-10-21 00:20:00,1.9715,1.9719,1.9715,1.97185,583299994.0
2008-10-21 00:21:00,1.9719,1.9721,1.9719,1.972,369620001.0
2008-10-21 00:22:00,1.9724,1.9725,1.97235,1.9725,473799996.0
2008-10-21 00:23:00,1.9725,1.9727,1.9725,1.9727,967620000.0
2008-10-21 00:24:00,1.9729,1.9731,1.9727,1.973,807180004.0
2008-10-21 00:25:00,1.973,1.9731,1.97295,1.9731,226720006.0
2008-10-21 00:26:00,1.9727,1.9731,1.9727,1.9731,677500000.0
2008-10-21 00:27:00,1.9731,1.9733,1.973,1.9733,1824980005.0
2008-10-21 00:28:00,1.9733,1.9735,1.9731,1.9731,721340006.0
2008-10-21 00:29:00,1.97305,1.97315,1.973,1.973,656219998.0
2008-10-21 00:30:00,1.973,1.9732,1.973,1.9731,438139997.0
2008-10-21 00:31:00,1.97315,1.97325,1.97305,1.97305,309439993.0
2008-10-21 00:32:00,1.9731,1.97315,1.97305,1.97315,276000001.0
2008-10-21 00:33:00,1.97315,1.97315,1.9729,1.9729,881140000.0
2008-10-21 00:34:00,1.9729,1.9729,1.9729,1.9729,237099998.0
2008-10-21 00:35:00,1.9729,1.9729,1.97095,1.97105,1807134990.0
2008-10-21 00:36:00,1.97105,1.97105,1.97035,1.9705,900859996.0
2008-10-21 00:37:00,1.9705,1.9705,1.9705,1.9705,582940000.0
2008-10-21 00:38:00,1.9705,1.9705,1.9705,1.9705,197100002.0
2008-10-21 00:39:00,1.9705,1.9706,1.9705,1.9706,607360001.0
2008-10-21 00:40:00,1.9706,1.9708,1.9706,1.9708,316655006.0
2008-10-21 00:41:00,1.9707,1.971,1.9707,1.9708,782120013.0
2008-10-21 00:42:00,1.9708,1.9709,1.9708,1.9709,240399994.0
2008-10-21 00:43:00,1.97085,1.97085,1.9707,1.9707,551880002.0
2008-10-21 00:44:00,1.9707,1.9707,1.9707,1.9707,109599998.0
2008-10-21 00:45:00,1.9707,1.9707,1.9707,1.9707,376800003.0
2008-10-21 00:46:00,1.9707,1.9707,1.9707,1.9707,227599998.0
2008-10-21 00:47:00,1.9707,1.9707,1.9705,1.9705,1093879987.0
2008-10-21 00:48:00,1.9705,1.9706,1.9705,1.9705,1131180016.0
2008-10-21 00:49:00,1.97055,1.9708,1.9705,1.9707,1104140014.0
2008-10-21 00:50:00,1.9708,1.97125,1.9707,1.97125,703060007.0
2008-10-21 00:51:00,1.97065,1.97135,1.97065,1.9713,686579987.0
2008-10-21 00:52:00,1.97135,1.9719,1.97135,1.9719,1022380010.0
2008-10-21 00:53:00,1.9721,1.9733,1.9718,1.9719,1581640021.0
2008-10-21 00:54:00,1.9718,1.973,1.9716,1.9721,1581640021.0
2008-10-21 00:55:00,1.9723,1.9723,1.9713,1.9715,1581640021.0
2008-10-21 00:56:00,1.97155,1.9716,1.9714,1.9714,1138000000.0
2008-10-21 00:57:00,1.9714,1.9725,1.9714,1.9718,1463279996.0
2008-10-21 00:58:00,1.9718,1.9718,1.97075,1.97095,249600005.0
2008-10-21 00:59:00,1.97095,1.97095,1.97065,1.9708,1384480006.0
2008-10-21 01:00:00,1.97075,1.971,1.97075,1.971,929600004.0
2008-10-21 01:01:00,1.97095,1.9712,1.97095,1.9712,1005100013.0
2008-10-21 01:02:00,1.9708,1.97125,1.9708,1.97125,274199995.0
2008-10-21 01:03:00,1.9713,1.9713,1.9708,1.9708,1139579990.0
2008-10-21 01:04:00,1.9708,1.9708,1.9708,1.9708,1034440005.0
2008-10-21 01:05:00,1.9708,1.971,1.9708,1.971,808800005.0
2008-10-21 01:06:00,1.9711,1.9711,1.9707,1.9708,589979997.0
2008-10-21 01:07:00,1.9708,1.9708,1.9708,1.9708,637879997.0
2008-10-21 01:08:00,1.9708,1.971,1.9707,1.9708,1122199982.0
2008-10-21 01:10:00,1.9708,1.9708,1.9708,1.9708,350700001.0
2008-10-21 01:11:00,1.9708,1.9708,1.9708,1.9708,292700001.0
2008-10-21 01:12:00,1.9708,1.9708,1.9708,1.9708,173680000.0
2008-10-21 01:13:00,1.9708,1.9708,1.9708,1.9708,1121759993.0
2008-10-21 01:14:00,1.971,1.9719,1.971,1.9712,443279997.0
2008-10-21 01:15:00,1.9718,1.9721,1.9711,1.9711,443279997.0
2008-10-21 01:16:00,1.9716,1.972,1.9711,1.9713,443279997.0
2008-10-21 01:17:00,1.9712,1.9712,1.97115,1.9712,443279997.0
2008-10-21 01:18:00,1.9713,1.9719,1.9711,1.9711,801700012.0
2008-10-21 01:19:00,1.9713,1.97145,1.9713,1.97145,801700012.0
2008-10-21 01:20:00,1.9714,1.97145,1.9713,1.9713,329620007.0
2008-10-21 01:21:00,1.9713,1.9716,1.9713,1.97135,571179992.0
2008-10-21 01:22:00,1.9715,1.9715,1.9715,1.9715,89400002.0
2008-10-21 01:23:00,1.9715,1.9715,1.9715,1.9715,92400002.0
2008-10-21 01:25:00,1.9715,1.9715,1.9715,1.9715,828800018.0
2008-10-21 01:26:00,1.9712,1.9718,1.9712,1.9715,1092199997.0
2008-10-21 01:27:00,1.9715,1.9715,1.9715,1.9715,1092199997.0
2008-10-21 01:28:00,1.9715,1.9715,1.9715,1.9715,367480000.0
2008-10-21 01:29:00,1.9715,1.9715,1.9715,1.9715,177480004.0
2008-10-21 01:30:00,1.9715,1.9715,1.9715,1.9715,226400002.0
2008-10-21 01:31:00,1.9715,1.9715,1.9695,1.9695,1661195012.0
2008-10-21 01:32:00,1.96945,1.96945,1.96945,1.96945,52160000.0
2008-10-21 01:33:00,1.9696,1.9702,1.96955,1.9699,710835007.0
2008-10-21 01:34:00,1.96975,1.96975,1.9697,1.9697,326224998.0
2008-10-21 01:35:00,1.9697,1.9711,1.96955,1.9711,477239997.0
2008-10-21 01:36:00,1.9715,1.9715,1.9696,1.9704,979899991.0
2008-10-21 01:37:00,1.9707,1.97095,1.97055,1.9707,979899991.0
2008-10-21 01:38:00,1.97075,1.97075,1.9707,1.9707,832155008.0
2008-10-21 01:39:00,1.9707,1.97095,1.9707,1.9707,852310004.0
2008-10-21 01:40:00,1.97085,1.97155,1.9707,1.9715,1794300001.0
2008-10-21 01:41:00,1.97155,1.97155,1.971,1.9715,944734998.0
2008-10-21 01:42:00,1.97145,1.9715,1.9713,1.9714,654960014.0
2008-10-21 01:43:00,1.9712,1.9728,1.9711,1.9728,1577545003.0
2008-10-21 01:44:00,1.97295,1.9736,1.97295,1.9733,1577545003.0
2008-10-21 01:45:00,1.9733,1.97345,1.9733,1.97345,1138600003.0
2008-10-21 01:46:00,1.9733,1.9733,1.9733,1.9733,55200001.0
2008-10-21 01:47:00,1.9733,1.9733,1.9733,1.9733,215799999.0
2008-10-21 01:48:00,1.9733,1.9733,1.9733,1.9733,260399997.0
2008-10-21 01:49:00,1.9733,1.9733,1.9733,1.9733,152700006.0
2008-10-21 01:50:00,1.9733,1.9733,1.9733,1.9733,52099998.0
2008-10-21 01:51:00,1.9733,1.9733,1.9733,1.9733,46599998.0
2008-10-21 01:52:00,1.9733,1.9733,1.9733,1.9733,476499995.0
2008-10-21 01:53:00,1.9733,1.9733,1.97275,1.9732,845160009.0
2008-10-21 01:54:00,1.9729,1.9732,1.97195,1.9721,338340007.0
2008-10-21 01:55:00,1.9716,1.9721,1.9716,1.9718,1544950003.0
2008-10-21 01:56:00,1.9715,1.9718,1.97145,1.9715,1544950003.0
2008-10-21 01:57:00,1.9717,1.9722,1.97145,1.9719,2070389994.0
2008-10-21 01:58:00,1.9719,1.97245,1.97185,1.97245,1671420013.0
2008-10-21 01:59:00,1.9725,1.97255,1.9724,1.97255,175460007.0
2008-10-21 02:00:00,1.9726,1.97275,1.97215,1.97265,1401434997.0
2008-10-21 02:01:00,1.97255,1.97305,1.9724,1.9729,1633695002.0
2008-10-21 02:02:00,1.9727,1.9733,1.9727,1.9733,842920022.0
2008-10-21 02:03:00,1.9735,1.9746,1.9735,1.9743,842920022.0
2008-10-21 02:04:00,1.9746,1.9748,1.9736,1.9748,842920022.0
2008-10-21 02:05:00,1.97485,1.9752,1.97475,1.9749,842920022.0
2008-10-21 02:06:00,1.9749,1.9752,1.9748,1.9748,1695369995.0
2008-10-21 02:07:00,1.97475,1.975,1.9746,1.975,1867039994.0
2008-10-21 02:08:00,1.97485,1.97485,1.9745,1.9748,1735879986.0
2008-10-21 02:09:00,1.975,1.975,1.9746,1.9747,1247510002.0
2008-10-21 02:10:00,1.9745,1.97505,1.9745,1.97505,1247510002.0
2008-10-21 02:11:00,1.9751,1.97515,1.97505,1.9751,1677999977.0
2008-10-21 02:12:00,1.9753,1.9756,1.9747,1.9755,1398960008.0
2008-10-21 02:13:00,1.9756,1.9762,1.9756,1.9759,1398960008.0
2008-10-21 02:14:00,1.9761,1.9761,1.9755,1.9755,1398960008.0
2008-10-21 02:15:00,1.9756,1.976,1.97555,1.97555,1398960008.0
2008-10-21 02:16:00,1.9757,1.9761,1.9742,1.9745,664680003.0
2008-10-21 02:17:00,1.9747,1.9747,1.9742,1.9747,664680003.0
2008-10-21 02:18:00,1.9749,1.97515,1.9749,1.97515,664680003.0
2008-10-21 02:19:00,1.9752,1.9754,1.9752,1.97525,814080006.0
2008-10-21 02:20:00,1.9753,1.9758,1.9749,1.9758,690115005.0
2008-10-21 02:21:00,1.97555,1.9757,1.9755,1.9757,690115005.0
2008-10-21 02:22:00,1.9757,1.9764,1.9755,1.9759,1813845011.0
2008-10-21 02:23:00,1.9763,1.9765,1.9754,1.9757,904459991.0
2008-10-21 02:24:00,1.9758,1.9762,1.9757,1.9758,904459991.0
2008-10-21 02:25:00,1.9757,1.9759,1.9751,1.9751,904459991.0
2008-10-21 02:26:00,1.9758,1.9759,1.975,1.97515,904459991.0
2008-10-21 02:27:00,1.975,1.9751,1.9749,1.97495,776000005.0
2008-10-21 02:28:00,1.9749,1.975,1.9748,1.975,1848479992.0
2008-10-21 02:29:00,1.975,1.975,1.9749,1.9749,1985740013.0
2008-10-21 02:30:00,1.9753,1.9754,1.9745,1.9747,1088140000.0
2008-10-21 02:31:00,1.9746,1.9749,1.9745,1.9749,1088140000.0
2008-10-21 02:32:00,1.9748,1.9751,1.9748,1.9748,1088140000.0
2008-10-21 02:33:00,1.975,1.9756,1.975,1.9754,979040009.0
2008-10-21 02:34:00,1.9755,1.9755,1.9753,1.9754,979040009.0
2008-10-21 02:35:00,1.9755,1.9762,1.9753,1.9754,979040009.0
2008-10-21 02:36:00,1.97535,1.97545,1.9753,1.9753,979040009.0
2008-10-21 02:37:00,1.9753,1.9753,1.9753,1.9753,995199996.0
2008-10-21 02:38:00,1.9752,1.9754,1.9748,1.9749,2133445013.0
2008-10-21 02:39:00,1.9747,1.9747,1.9743,1.9743,2133445013.0
2008-10-21 02:40:00,1.9744,1.976,1.9744,1.976,2133445013.0
2008-10-21 02:41:00,1.9761,1.9768,1.9752,1.9766,2133445013.0
2008-10-21 02:42:00,1.9765,1.9773,1.9757,1.9766,2133445013.0
2008-10-21 02:43:00,1.9766,1.97665,1.9766,1.9766,2133445013.0
2008-10-21 02:44:00,1.9766,1.9766,1.9766,1.9766,2008639991.0
2008-10-21 02:45:00,1.9766,1.9766,1.9766,1.9766,1748179989.0
2008-10-21 02:46:00,1.9766,1.9766,1.9766,1.9766,904019993.0
2008-10-21 02:47:00,1.9766,1.9766,1.9766,1.9766,1111839984.0
2008-10-21 02:48:00,1.97555,1.97605,1.97545,1.976,1154940009.0
2008-10-21 02:49:00,1.976,1.9762,1.97565,1.9761,2145614997.0
2008-10-21 02:50:00,1.9762,1.9764,1.9758,1.9762,2025914988.0
2008-10-21 02:51:00,1.9761,1.9765,1.9761,1.9763,2025914988.0
2008-10-21 02:52:00,1.976,1.976,1.9759,1.9759,2025914988.0
2008-10-21 02:53:00,1.9756,1.9763,1.9755,1.97625,2025914988.0
2008-10-21 02:54:00,1.9762,1.9766,1.976,1.9763,1830475001.0
2008-10-21 02:55:00,1.97585,1.9761,1.9755,1.9756,1830475001.0
2008-10-21 02:56:00,1.9759,1.9763,1.9754,1.976,1400089996.0
2008-10-21 02:57:00,1.9756,1.97575,1.97555,1.97555,1400089996.0
2008-10-21 02:58:00,1.97555,1.9756,1.9754,1.9754,1004099974.0
2008-10-21 02:59:00,1.97575,1.9761,1.9753,1.976,1790180005.0
2008-10-21 03:00:00,1.9763,1.9765,1.9751,1.9761,1750600013.0
2008-10-21 03:01:00,1.97605,1.97605,1.976,1.976,1750600013.0
2008-10-21 03:02:00,1.9761,1.9762,1.976,1.9761,1454599998.0
2008-10-21 03:03:00,1.9762,1.9767,1.976,1.9765,540979996.0
2008-10-21 03:04:00,1.9766,1.9769,1.97655,1.9766,540979996.0
2008-10-21 03:05:00,1.9766,1.9768,1.9765,1.9768,1196584998.0
2008-10-21 03:06:00,1.9767,1.9768,1.9766,1.9766,1196584998.0
2008-10-21 03:07:00,1.9765,1.9766,1.9761,1.9762,1196584998.0
2008-10-21 03:08:00,1.9761,1.9764,1.9761,1.9763,1196584998.0
2008-10-21 03:09:00,1.9765,1.9769,1.9761,1.9767,1196584998.0
2008-10-21 03:10:00,1.9766,1.9767,1.9759,1.9763,1196584998.0
2008-10-21 03:11:00,1.9765,1.9774,1.9765,1.9772,1196584998.0
2008-10-21 03:12:00,1.9773,1.9774,1.9768,1.9769,1196584998.0
2008-10-21 03:13:00,1.9775,1.9777,1.9771,1.9774,1196584998.0
2008-10-21 03:14:00,1.97705,1.9773,1.977,1.977,1196584998.0
2008-10-21 03:15:00,1.9772,1.9775,1.9766,1.9767,1788035027.0
2008-10-21 03:16:00,1.977,1.977,1.977,1.977,1788035027.0
2008-10-21 03:17:00,1.977,1.977,1.977,1.977,1378020005.0
2008-10-21 03:18:00,1.9766,1.9769,1.9761,1.9766,1373144998.0
2008-10-21 03:19:00,1.9767,1.9773,1.9764,1.9773,1373144998.0
2008-10-21 03:20:00,1.977,1.9775,1.9769,1.9775,1373144998.0
2008-10-21 03:21:00,1.97745,1.9777,1.97735,1.97745,1373144998.0
2008-10-21 03:22:00,1.9774,1.9778,1.9766,1.9777,98160004.0
2008-10-21 03:23:00,1.9774,1.9774,1.9774,1.9774,98160004.0
2008-10-21 03:24:00,1.9774,1.9774,1.9774,1.9774,442299989.0
2008-10-21 03:25:00,1.9774,1.9774,1.9774,1.9774,1049249982.0
2008-10-21 03:26:00,1.9774,1.9774,1.97615,1.97675,2112414978.0
2008-10-21 03:27:00,1.97655,1.97685,1.97655,1.9768,832510000.0
2008-10-21 03:28:00,1.9769,1.977,1.9768,1.9768,342174996.0
2008-10-21 03:29:00,1.977,1.9773,1.977,1.9772,573915005.0
2008-10-21 03:30:00,1.97715,1.9779,1.977,1.97735,1972049966.0
2008-10-21 03:31:00,1.97735,1.97735,1.9772,1.97735,1792555004.0
2008-10-21 03:32:00,1.9774,1.9774,1.9772,1.9774,736760010.0
2008-10-21 03:33:00,1.97695,1.97695,1.9761,1.9764,1900819999.0
2008-10-21 03:34:00,1.9764,1.9772,1.9764,1.9772,859520011.0
2008-10-21 03:35:00,1.9772,1.9772,1.9763,1.9766,1555794992.0
2008-10-21 03:36:00,1.97665,1.97775,1.97665,1.977,476414997.0
2008-10-21 03:37:00,1.9769,1.9778,1.9769,1.97765,788840005.0
2008-10-21 03:38:00,1.9777,1.97775,1.977,1.977,351540005.0
2008-10-21 03:39:00,1.97725,1.97725,1.97725,1.97725,47380001.0
2008-10-21 03:40:00,1.97725,1.97785,1.97725,1.97785,769760009.0
2008-10-21 03:41:00,1.9779,1.97795,1.97775,1.97795,253335001.0
2008-10-21 03:42:00,1.97795,1.9782,1.9776,1.9778,1425149995.0
2008-10-21 03:43:00,1.9778,1.9778,1.9778,1.9778,1643560009.0
2008-10-21 03:44:00,1.9778,1.97845,1.9778,1.97825,1995085003.0
2008-10-21 03:45:00,1.97825,1.97825,1.9781,1.9781,398235004.0
2008-10-21 03:46:00,1.9781,1.97815,1.978,1.9781,367579995.0
2008-10-21 03:47:00,1.97815,1.97855,1.97795,1.9784,1566055004.0
2008-10-21 03:48:00,1.9785,1.9786,1.97785,1.978,1829035008.0
2008-10-21 03:49:00,1.9779,1.9787,1.9776,1.9776,2068680005.0
2008-10-21 03:50:00,1.9782,1.9791,1.9782,1.9786,2068680005.0
2008-10-21 03:51:00,1.9786,1.9786,1.9775,1.97765,433479997.0
2008-10-21 03:52:00,1.9778,1.9783,1.9778,1.97805,700030002.0
2008-10-21 03:53:00,1.97795,1.9783,1.9779,1.9783,622964997.0
2008-10-21 03:54:00,1.97825,1.97845,1.97815,1.97845,253665001.0
2008-10-21 03:55:00,1.9784,1.9784,1.9784,1.9784,54299999.0
2008-10-21 03:56:00,1.97845,1.97845,1.97835,1.97835,206600006.0
2008-10-21 03:57:00,1.9784,1.9787,1.97815,1.97825,1517979990.0
2008-10-21 03:58:00,1.9781,1.9782,1.9779,1.97815,2139785000.0
2008-10-21 03:59:00,1.97815,1.97855,1.97805,1.9785,436520007.0
2008-10-21 04:00:00,1.97865,1.97865,1.97835,1.97835,480030009.0
2008-10-21 04:01:00,1.9784,1.9785,1.9776,1.9783,1446339998.0
2008-10-21 04:02:00,1.9782,1.97835,1.97815,1.9782,1446339998.0
2008-10-21 04:03:00,1.978,1.97835,1.97795,1.9783,1081815007.0
2008-10-21 04:04:00,1.97825,1.97875,1.9782,1.9787,868540006.0
2008-10-21 04:05:00,1.9787,1.9793,1.9785,1.9786,1055440005.0
2008-10-21 04:06:00,1.9787,1.9787,1.9777,1.9781,1055440005.0
2008-10-21 04:07:00,1.9782,1.97865,1.9782,1.9783,1055440005.0
2008-10-21 04:08:00,1.9784,1.9791,1.9784,1.9788,1309500002.0
2008-10-21 04:09:00,1.9789,1.9789,1.9785,1.9787,1309500002.0
2008-10-21 04:10:00,1.9786,1.9786,1.97845,1.97845,471219991.0
2008-10-21 04:11:00,1.97845,1.9785,1.9781,1.9781,1377160003.0
2008-10-21 04:12:00,1.9781,1.9781,1.977,1.97795,1225274995.0
2008-10-21 04:13:00,1.97745,1.97865,1.97745,1.9779,1494160006.0
2008-10-21 04:14:00,1.9779,1.9781,1.9779,1.9781,1141680012.0
2008-10-21 04:15:00,1.9781,1.9781,1.9779,1.9781,1298360006.0
2008-10-21 04:16:00,1.9781,1.97885,1.9781,1.9787,2012640014.0
2008-10-21 04:17:00,1.9788,1.979,1.9782,1.9787,1184859981.0
2008-10-21 04:18:00,1.9786,1.9791,1.9783,1.9783,1184859981.0
2008-10-21 04:19:00,1.9785,1.9786,1.9781,1.9783,1184859981.0
2008-10-21 04:20:00,1.9784,1.9785,1.9782,1.9783,1184859981.0
2008-10-21 04:21:00,1.9782,1.9783,1.9781,1.9781,1184859981.0
2008-10-21 04:22:00,1.97815,1.9782,1.97815,1.9782,643279999.0
2008-10-21 04:23:00,1.9782,1.9782,1.9778,1.9778,604640004.0
2008-10-21 04:24:00,1.9778,1.9779,1.9777,1.9778,1459859994.0
2008-10-21 04:25:00,1.9779,1.9779,1.9774,1.9775,2113720017.0
2008-10-21 04:26:00,1.9777,1.9779,1.9772,1.9773,2113720017.0
2008-10-21 04:27:00,1.9777,1.97785,1.9777,1.9777,2113720017.0
2008-10-21 04:28:00,1.97775,1.97785,1.9777,1.9778,1887739991.0
2008-10-21 04:29:00,1.9778,1.978,1.9774,1.9779,1059619997.0
2008-10-21 04:30:00,1.9778,1.9778,1.9777,1.97775,1059619997.0
2008-10-21 04:31:00,1.978,1.978,1.9777,1.9778,1388319994.0
2008-10-21 04:32:00,1.9777,1.978,1.9776,1.9778,1388319994.0
2008-10-21 04:33:00,1.9777,1.9777,1.9767,1.9775,1388319994.0
2008-10-21 04:34:00,1.9776,1.9776,1.9769,1.9769,1388319994.0
2008-10-21 04:35:00,1.9775,1.97755,1.97645,1.9767,1388319994.0
2008-10-21 04:36:00,1.97665,1.9776,1.97655,1.9772,2134619996.0
2008-10-21 04:37:00,1.97725,1.9773,1.9768,1.9768,1116019991.0
2008-10-21 04:38:00,1.97705,1.97765,1.97695,1.9775,1759440000.0
2008-10-21 04:39:00,1.9774,1.9775,1.9765,1.9767,1051420015.0
2008-10-21 04:40:00,1.9766,1.9766,1.9758,1.976,1051420015.0
2008-10-21 04:41:00,1.9759,1.9768,1.9759,1.9768,1051420015.0
2008-10-21 04:42:00,1.9767,1.97725,1.9764,1.97675,1556290013.0
2008-10-21 04:43:00,1.9765,1.9768,1.9763,1.9764,1635395004.0
2008-10-21 04:44:00,1.9765,1.97685,1.9765,1.9766,1635395004.0
2008-10-21 04:45:00,1.9766,1.9769,1.9766,1.9766,1569140005.0
2008-10-21 04:46:00,1.9766,1.9766,1.9766,1.9766,543660003.0
2008-10-21 04:47:00,1.9766,1.9766,1.9764,1.9766,874879989.0
2008-10-21 04:48:00,1.9764,1.9766,1.9764,1.9764,528259995.0
2008-10-21 04:49:00,1.9757,1.9759,1.9754,1.9759,657459998.0
2008-10-21 04:50:00,1.9759,1.9759,1.97545,1.97545,657459998.0
2008-10-21 04:51:00,1.9755,1.9755,1.9755,1.9755,124400002.0
2008-10-21 04:52:00,1.9755,1.9755,1.9755,1.9755,313139999.0
2008-10-21 04:53:00,1.9755,1.9759,1.9755,1.9755,1743359998.0
2008-10-21 04:54:00,1.9758,1.9758,1.9755,1.9755,1065580002.0
2008-10-21 04:55:00,1.9755,1.9755,1.9755,1.9755,130779999.0
2008-10-21 04:56:00,1.9755,1.9757,1.9755,1.9756,1241480009.0
2008-10-21 04:57:00,1.9757,1.97625,1.9757,1.97625,1135879990.0
2008-10-21 04:58:00,1.9762,1.9763,1.9762,1.9763,334659996.0
2008-10-21 04:59:00,1.9763,1.9763,1.97625,1.97625,841960000.0
2008-10-21 05:00:00,1.97625,1.9766,1.97625,1.97655,219540006.0
2008-10-21 05:01:00,1.9766,1.9767,1.97655,1.9767,298180000.0
2008-10-21 05:02:00,1.9766,1.97675,1.9766,1.97675,138739997.0
2008-10-21 05:03:00,1.9769,1.9769,1.9765,1.9765,1108220001.0
2008-10-21 05:04:00,1.97645,1.97645,1.9762,1.9763,1330800004.0
2008-10-21 05:05:00,1.97635,1.9772,1.97635,1.97715,707695010.0
2008-10-21 05:06:00,1.9772,1.97725,1.9768,1.9768,506595001.0
2008-10-21 05:07:00,1.9769,1.9773,1.9769,1.9772,725440008.0
2008-10-21 05:08:00,1.9773,1.9782,1.9773,1.9777,725440008.0
2008-10-21 05:09:00,1.9776,1.9779,1.9772,1.9777,725440008.0
2008-10-21 05:10:00,1.9776,1.9777,1.9766,1.9768,725440008.0
2008-10-21 05:11:00,1.977,1.97705,1.97695,1.977,725440008.0
2008-10-21 05:12:00,1.9771,1.9773,1.9766,1.977,1774155012.0
2008-10-21 05:13:00,1.977,1.97715,1.9767,1.9767,1774155012.0
2008-10-21 05:14:00,1.9768,1.9768,1.9767,1.9767,965695002.0
2008-10-21 05:15:00,1.9767,1.97745,1.9767,1.977,1879339996.0
2008-10-21 05:16:00,1.977,1.9772,1.97685,1.9772,1431400005.0
2008-10-21 05:17:00,1.97715,1.9772,1.977,1.9772,396079995.0
2008-10-21 05:18:00,1.97725,1.9773,1.97715,1.9772,626455000.0
2008-10-21 05:19:00,1.97715,1.9772,1.9771,1.9771,735959993.0
2008-10-21 05:20:00,1.9771,1.9771,1.9764,1.9766,1709445020.0
2008-10-21 05:21:00,1.9768,1.977,1.9764,1.9766,1709445020.0
2008-10-21 05:22:00,1.9763,1.9766,1.9754,1.976,1709445020.0
2008-10-21 05:23:00,1.9762,1.9772,1.9762,1.9768,1709445020.0
2008-10-21 05:24:00,1.9769,1.9771,1.9755,1.9759,2034470011.0
2008-10-21 05:25:00,1.9756,1.9759,1.9752,1.9757,2034470011.0
2008-10-21 05:26:00,1.9755,1.9758,1.9753,1.9754,2034470011.0
2008-10-21 05:27:00,1.9756,1.976,1.9751,1.9757,2034470011.0
2008-10-21 05:28:00,1.97595,1.9763,1.9756,1.9763,2034470011.0
2008-10-21 05:29:00,1.9762,1.9762,1.9762,1.9762,102379997.0
2008-10-21 05:30:00,1.9759,1.9769,1.9758,1.9762,911839988.0
2008-10-21 05:31:00,1.9762,1.97635,1.9762,1.97635,911839988.0
2008-10-21 05:32:00,1.9764,1.9764,1.9762,1.97635,712519998.0
2008-10-21 05:33:00,1.9765,1.977,1.97645,1.9765,1893604997.0
2008-10-21 05:34:00,1.9765,1.9767,1.9765,1.9767,911400005.0
2008-10-21 05:35:00,1.97675,1.9772,1.9766,1.9772,2014240023.0
2008-10-21 05:36:00,1.9772,1.9772,1.977,1.977,184939998.0
2008-10-21 05:37:00,1.977,1.97745,1.9769,1.97715,2073799990.0
2008-10-21 05:38:00,1.977,1.977,1.9761,1.9766,473480000.0
2008-10-21 05:39:00,1.9771,1.9771,1.9771,1.9771,473480000.0
2008-10-21 05:40:00,1.9767,1.9777,1.9763,1.9765,735160005.0
2008-10-21 05:41:00,1.97725,1.97725,1.976,1.97625,735160005.0
2008-10-21 05:42:00,1.9764,1.977,1.9764,1.97675,1286800012.0
2008-10-21 05:43:00,1.9768,1.9769,1.97605,1.9769,1502839988.0
2008-10-21 05:44:00,1.977,1.977,1.9769,1.9769,1688379992.0
2008-10-21 05:45:00,1.9769,1.977,1.97635,1.97665,1983279999.0
2008-10-21 05:46:00,1.9766,1.97665,1.9766,1.9766,344060006.0
2008-10-21 05:47:00,1.9766,1.9766,1.9766,1.9766,87474998.0
2008-10-21 05:49:00,1.9766,1.97675,1.9766,1.97675,164075005.0
2008-10-21 05:50:00,1.9766,1.9766,1.9764,1.9764,260020001.0
2008-10-21 05:51:00,1.9764,1.97705,1.9763,1.9764,1503260009.0
2008-10-21 05:52:00,1.9764,1.97645,1.9764,1.97645,780059998.0
2008-10-21 05:53:00,1.97645,1.9772,1.97645,1.9772,1927655002.0
2008-10-21 05:54:00,1.9774,1.9774,1.9774,1.9774,50700001.0
2008-10-21 05:55:00,1.97745,1.9777,1.97745,1.9777,690119995.0
2008-10-21 05:56:00,1.9774,1.9774,1.9767,1.9773,1091884995.0
2008-10-21 05:57:00,1.9774,1.9777,1.9769,1.9776,1091884995.0
2008-10-21 05:58:00,1.97765,1.9782,1.9771,1.9771,1091884995.0
2008-10-21 05:59:00,1.9771,1.97725,1.9771,1.9772,1191299996.0
2008-10-21 06:00:00,1.9772,1.9772,1.9772,1.9772,305840000.0
2008-10-21 06:01:00,1.9772,1.97755,1.9772,1.9772,1262355000.0
2008-10-21 06:02:00,1.97725,1.97725,1.9772,1.9772,882879990.0
2008-10-21 06:03:00,1.9772,1.9772,1.9772,1.9772,984360006.0
2008-10-21 06:04:00,1.9772,1.9772,1.9772,1.9772,123400002.0
2008-10-21 06:05:00,1.9772,1.9773,1.9772,1.9773,558640007.0
2008-10-21 06:06:00,1.9773,1.9773,1.9773,1.9773,67660000.0
2008-10-21 06:07:00,1.9773,1.9774,1.9772,1.9773,1164080016.0
2008-10-21 06:08:00,1.97725,1.9774,1.97725,1.9774,828059996.0
2008-10-21 06:09:00,1.9773,1.9773,1.9772,1.9772,2072400001.0
2008-10-21 06:10:00,1.9769,1.9773,1.9768,1.9768,535619991.0
2008-10-21 06:11:00,1.9772,1.9772,1.9772,1.9772,535619991.0
2008-10-21 06:12:00,1.9772,1.9772,1.9772,1.9772,697819999.0
2008-10-21 06:13:00,1.9772,1.9772,1.9772,1.9772,312220002.0
2008-10-21 06:14:00,1.9772,1.9772,1.9772,1.9772,338400009.0
2008-10-21 06:15:00,1.9772,1.9772,1.97665,1.97665,707380003.0
2008-10-21 06:16:00,1.97685,1.9772,1.9768,1.9772,562440002.0
2008-10-21 06:17:00,1.97715,1.97715,1.9769,1.9769,515210007.0
2008-10-21 06:18:00,1.9771,1.9772,1.9771,1.97715,285820000.0
2008-10-21 06:19:00,1.9772,1.9772,1.9771,1.9771,342559997.0
2008-10-21 06:20:00,1.9771,1.97735,1.97705,1.9771,719140000.0
2008-10-21 06:21:00,1.97705,1.97705,1.97705,1.97705,105800003.0
2008-10-21 06:22:00,1.977,1.977,1.97695,1.977,466699996.0
2008-10-21 06:23:00,1.977,1.977,1.9766,1.9766,174920006.0
2008-10-21 06:24:00,1.97675,1.9768,1.97675,1.97675,324680004.0
2008-10-21 06:25:00,1.9768,1.9769,1.9768,1.9769,456000001.0
2008-10-21 06:26:00,1.9769,1.9769,1.9769,1.9769,288699996.0
2008-10-21 06:27:00,1.9768,1.9768,1.9768,1.9768,246500004.0
2008-10-21 06:29:00,1.97685,1.9769,1.9766,1.9768,2109840014.0
2008-10-21 06:30:00,1.97675,1.9768,1.9767,1.9768,1174540019.0
2008-10-21 06:31:00,1.9768,1.9768,1.9766,1.9767,925679997.0
2008-10-21 06:32:00,1.9767,1.9768,1.9762,1.9763,1260740009.0
2008-10-21 06:33:00,1.9762,1.9766,1.9762,1.9764,1260740009.0
2008-10-21 06:34:00,1.9765,1.9765,1.97595,1.9761,1260740009.0
2008-10-21 06:35:00,1.97635,1.97635,1.97595,1.97635,779680001.0
2008-10-21 06:36:00,1.97595,1.97635,1.97595,1.97595,1333220006.0
2008-10-21 06:37:00,1.97635,1.97635,1.97595,1.9761,172419999.0
2008-10-21 06:38:00,1.97635,1.9765,1.97595,1.9765,964020008.0
2008-10-21 06:39:00,1.9765,1.9765,1.9765,1.9765,1340180001.0
2008-10-21 06:40:00,1.9765,1.9765,1.9765,1.9765,202439999.0
2008-10-21 06:41:00,1.9765,1.9765,1.9765,1.9765,78160004.0
2008-10-21 06:42:00,1.9765,1.9765,1.9765,1.9765,34580002.0
2008-10-21 06:43:00,1.9765,1.9765,1.9765,1.9765,554020011.0
2008-10-21 06:44:00,1.97595,1.97635,1.97595,1.97635,115560001.0
2008-10-21 06:45:00,1.9765,1.9765,1.9765,1.9765,224960006.0
2008-10-21 06:46:00,1.9765,1.9765,1.9765,1.9765,446900005.0
2008-10-21 06:47:00,1.9765,1.9765,1.9765,1.9765,288100009.0
2008-10-21 06:48:00,1.9765,1.9765,1.97595,1.97595,793740010.0
2008-10-21 06:49:00,1.97635,1.9765,1.97595,1.9765,1892200023.0
2008-10-21 06:50:00,1.9765,1.9765,1.97595,1.97635,761800013.0
2008-10-21 06:51:00,1.9765,1.9765,1.9765,1.9765,255500000.0
2008-10-21 06:52:00,1.9765,1.9765,1.9765,1.9765,172000000.0
2008-10-21 06:53:00,1.9765,1.9765,1.97595,1.97595,785800002.0
2008-10-21 06:54:00,1.97635,1.9765,1.97595,1.97635,1624220008.0
2008-10-21 06:55:00,1.97595,1.97635,1.97595,1.97635,890799994.0
2008-10-21 06:56:00,1.9765,1.9765,1.9765,1.9765,877339986.0
2008-10-21 06:57:00,1.9765,1.9765,1.9765,1.9765,1485399996.0
2008-10-21 06:58:00,1.9758,1.9762,1.9753,1.9757,540075001.0
2008-10-21 06:59:00,1.9757,1.9759,1.97535,1.97535,540075001.0
2008-10-21 07:00:00,1.9753,1.9758,1.9743,1.9743,1070599994.0
2008-10-21 07:01:00,1.9748,1.97525,1.97415,1.97525,1070599994.0
2008-10-21 07:02:00,1.9754,1.9758,1.9752,1.9752,1139039998.0
2008-10-21 07:03:00,1.9752,1.9752,1.9752,1.9752,763899991.0
2008-10-21 07:04:00,1.9752,1.9752,1.9752,1.9752,763899991.0
2008-10-21 07:05:00,1.9752,1.97535,1.9752,1.9753,1346299996.0
2008-10-21 07:06:00,1.9753,1.9756,1.9752,1.9752,1525974989.0
2008-10-21 07:07:00,1.9752,1.9752,1.975,1.9752,882540003.0
2008-10-21 07:08:00,1.9752,1.9752,1.9752,1.9752,397899986.0
2008-10-21 07:09:00,1.9752,1.97555,1.9752,1.9753,2034440027.0
2008-10-21 07:10:00,1.9755,1.9763,1.9753,1.9753,831080010.0
2008-10-21 07:11:00,1.9752,1.9753,1.9749,1.975,831080010.0
2008-10-21 07:12:00,1.9754,1.9756,1.9751,1.9754,831080010.0
2008-10-21 07:13:00,1.97585,1.976,1.97585,1.976,831080010.0
2008-10-21 07:14:00,1.976,1.976,1.9749,1.9749,557839996.0
2008-10-21 07:15:00,1.9751,1.97525,1.9751,1.97525,1800499989.0
2008-10-21 07:16:00,1.9749,1.9752,1.9749,1.9752,1454894997.0
2008-10-21 07:17:00,1.9753,1.97555,1.97525,1.9755,1454894997.0
2008-10-21 07:18:00,1.9755,1.9768,1.9753,1.9767,1510035010.0
2008-10-21 07:19:00,1.977,1.977,1.9754,1.9754,1510035010.0
2008-10-21 07:20:00,1.9755,1.9757,1.975,1.9753,1510035010.0
2008-10-21 07:21:00,1.9752,1.97525,1.97505,1.9751,1510035010.0
2008-10-21 07:22:00,1.9753,1.9758,1.9747,1.9756,872000007.0
2008-10-21 07:23:00,1.9758,1.9763,1.9742,1.9748,872000007.0
2008-10-21 07:24:00,1.9749,1.9751,1.9746,1.9751,872000007.0
2008-10-21 07:25:00,1.9752,1.9763,1.9749,1.9752,872000007.0
2008-10-21 07:26:00,1.9754,1.976,1.9747,1.9752,872000007.0
2008-10-21 07:27:00,1.9751,1.9756,1.975,1.9754,872000007.0
2008-10-21 07:28:00,1.9753,1.9759,1.9752,1.9754,872000007.0
2008-10-21 07:29:00,1.9757,1.9757,1.9757,1.9757,872000007.0
2008-10-21 07:30:00,1.9757,1.976,1.9757,1.9757,1853599983.0
2008-10-21 07:31:00,1.9758,1.9762,1.9752,1.9755,832480004.0
2008-10-21 07:32:00,1.9758,1.9758,1.9758,1.9758,832480004.0
2008-10-21 07:33:00,1.9756,1.9761,1.9754,1.9759,1658934989.0
2008-10-21 07:34:00,1.9758,1.9759,1.9753,1.9755,1658934989.0
2008-10-21 07:35:00,1.9756,1.9765,1.9753,1.9758,1658934989.0
2008-10-21 07:36:00,1.9759,1.9762,1.9754,1.976,1658934989.0
2008-10-21 07:37:00,1.976,1.976,1.9758,1.9758,1658934989.0
2008-10-21 07:38:00,1.9758,1.9758,1.9753,1.9754,373879994.0
2008-10-21 07:39:00,1.9754,1.9758,1.9753,1.9758,1728560007.0
2008-10-21 07:40:00,1.9758,1.9758,1.9758,1.9758,923539992.0
2008-10-21 07:41:00,1.97585,1.97615,1.9758,1.9758,1352715018.0
2008-10-21 07:42:00,1.9758,1.9759,1.9758,1.9759,579035011.0
2008-10-21 07:43:00,1.9758,1.9761,1.9753,1.9759,1817299991.0
2008-10-21 07:44:00,1.9758,1.9763,1.9755,1.9756,1817299991.0
2008-10-21 07:45:00,1.9755,1.9779,1.9754,1.9778,1817299991.0
2008-10-21 07:46:00,1.9777,1.9777,1.9758,1.9763,1817299991.0
2008-10-21 07:47:00,1.9762,1.9767,1.9757,1.9762,1817299991.0
2008-10-21 07:48:00,1.9763,1.9772,1.9759,1.976,1817299991.0
2008-10-21 07:49:00,1.9759,1.9765,1.9756,1.9765,1817299991.0
2008-10-21 07:50:00,1.9766,1.9767,1.9762,1.9762,1817299991.0
2008-10-21 07:51:00,1.9767,1.9768,1.9749,1.9752,1817299991.0
2008-10-21 07:52:00,1.9751,1.9763,1.9747,1.9753,1817299991.0
2008-10-21 07:53:00,1.9754,1.9755,1.9746,1.9749,1817299991.0
2008-10-21 07:54:00,1.975,1.9763,1.975,1.9763,1817299991.0
2008-10-21 07:55:00,1.9762,1.9763,1.9757,1.9761,1817299991.0
2008-10-21 07:56:00,1.9762,1.9763,1.9758,1.9761,1817299991.0
2008-10-21 07:57:00,1.9762,1.9771,1.9756,1.9759,1817299991.0
2008-10-21 07:58:00,1.9758,1.9761,1.9756,1.9756,1817299991.0
2008-10-21 07:59:00,1.9752,1.9759,1.975,1.9752,1817299991.0
2008-10-21 08:00:00,1.9751,1.9757,1.975,1.9753,1817299991.0
2008-10-21 08:01:00,1.9752,1.9755,1.9749,1.9751,1817299991.0
2008-10-21 08:02:00,1.975,1.9754,1.9749,1.9752,1817299991.0
2008-10-21 08:03:00,1.9754,1.9758,1.9742,1.9757,1817299991.0
2008-10-21 08:04:00,1.9759,1.9762,1.9752,1.9759,1817299991.0
2008-10-21 08:05:00,1.9757,1.976,1.9755,1.9757,1817299991.0
2008-10-21 08:06:00,1.9756,1.9765,1.9755,1.976,1817299991.0
2008-10-21 08:07:00,1.9759,1.9763,1.9756,1.9763,1817299991.0
2008-10-21 08:08:00,1.9759,1.9765,1.9757,1.9761,1817299991.0
2008-10-21 08:09:00,1.9762,1.9766,1.976,1.9764,1817299991.0
2008-10-21 08:10:00,1.9763,1.9768,1.9762,1.9767,1817299991.0
2008-10-21 08:11:00,1.9768,1.9772,1.9766,1.9772,1817299991.0
2008-10-21 08:12:00,1.9771,1.9772,1.9763,1.9763,1817299991.0
2008-10-21 08:13:00,1.9765,1.9774,1.9765,1.977,1817299991.0
2008-10-21 08:14:00,1.9769,1.9774,1.9762,1.9773,1817299991.0
2008-10-21 08:15:00,1.9772,1.9773,1.9767,1.9771,1817299991.0
2008-10-21 08:16:00,1.9769,1.9774,1.9769,1.9773,1817299991.0
2008-10-21 08:17:00,1.9772,1.9775,1.9767,1.9771,1817299991.0
2008-10-21 08:18:00,1.9772,1.9776,1.9768,1.9774,1817299991.0
2008-10-21 08:19:00,1.9771,1.9774,1.9757,1.9764,1817299991.0
2008-10-21 08:20:00,1.9765,1.9773,1.976,1.9765,1817299991.0
2008-10-21 08:21:00,1.9766,1.9768,1.9762,1.9765,1817299991.0
2008-10-21 08:22:00,1.9764,1.9768,1.9762,1.9767,1817299991.0
2008-10-21 08:23:00,1.9766,1.9769,1.9763,1.9768,1817299991.0
2008-10-21 08:24:00,1.9766,1.9779,1.9766,1.977,1817299991.0
2008-10-21 08:25:00,1.9771,1.9773,1.9765,1.9771,1817299991.0
2008-10-21 08:26:00,1.9772,1.9773,1.9768,1.9771,1817299991.0
2008-10-21 08:27:00,1.977,1.9773,1.9767,1.9768,1817299991.0
2008-10-21 08:28:00,1.9767,1.9767,1.9757,1.9758,1817299991.0
2008-10-21 08:29:00,1.9757,1.9763,1.9755,1.9761,1817299991.0
2008-10-21 08:30:00,1.9762,1.9766,1.9759,1.9759,1817299991.0
2008-10-21 08:31:00,1.976,1.9766,1.976,1.9765,1817299991.0
2008-10-21 08:32:00,1.9766,1.9768,1.9765,1.9768,1817299991.0
2008-10-21 08:33:00,1.9764,1.9766,1.9763,1.9763,1651920001.0
2008-10-21 08:34:00,1.9765,1.9767,1.976,1.9765,1651920001.0
2008-10-21 08:35:00,1.9764,1.9764,1.9759,1.9761,1651920001.0
2008-10-21 08:36:00,1.976,1.9766,1.9759,1.9765,1651920001.0
2008-10-21 08:37:00,1.9764,1.9764,1.9761,1.9762,1651920001.0
2008-10-21 08:38:00,1.9763,1.9765,1.9762,1.9765,1651920001.0
2008-10-21 08:39:00,1.9766,1.9772,1.9762,1.9767,1651920001.0
2008-10-21 08:40:00,1.9766,1.9769,1.9761,1.9762,1651920001.0
2008-10-21 08:41:00,1.9763,1.9769,1.9758,1.9763,1651920001.0
2008-10-21 08:42:00,1.9762,1.9766,1.9747,1.9757,1651920001.0
2008-10-21 08:43:00,1.9756,1.9756,1.9744,1.9754,1651920001.0
2008-10-21 08:44:00,1.9756,1.9759,1.9744,1.9747,1651920001.0
2008-10-21 08:45:00,1.9746,1.9752,1.9739,1.9747,1651920001.0
2008-10-21 08:46:00,1.9748,1.9751,1.9735,1.974,1651920001.0
2008-10-21 08:47:00,1.9739,1.9747,1.9735,1.9745,1651920001.0
2008-10-21 08:48:00,1.9744,1.9758,1.9743,1.9755,1651920001.0
2008-10-21 08:49:00,1.9754,1.9756,1.9731,1.9739,1651920001.0
2008-10-21 08:50:00,1.9738,1.9745,1.973,1.9731,1651920001.0
2008-10-21 08:51:00,1.973,1.9741,1.9726,1.9732,1651920001.0
2008-10-21 08:52:00,1.9734,1.9742,1.9733,1.9742,1651920001.0
2008-10-21 08:53:00,1.974,1.9746,1.9736,1.9737,1651920001.0
2008-10-21 08:54:00,1.9739,1.9746,1.9734,1.9742,1651920001.0
2008-10-21 08:55:00,1.9743,1.9746,1.9735,1.9737,1651920001.0
2008-10-21 08:56:00,1.9735,1.9748,1.9735,1.9747,1651920001.0
2008-10-21 08:57:00,1.9746,1.9747,1.9737,1.974,1651920001.0
2008-10-21 08:58:00,1.9741,1.975,1.9739,1.9739,1651920001.0
2008-10-21 08:59:00,1.9738,1.9743,1.9737,1.9738,1651920001.0
2008-10-21 09:00:00,1.9737,1.9743,1.9728,1.9729,1651920001.0
2008-10-21 09:01:00,1.973,1.9731,1.9719,1.9721,1651920001.0
2008-10-21 09:02:00,1.9723,1.9723,1.9701,1.9706,1651920001.0
2008-10-21 09:03:00,1.9707,1.971,1.9701,1.9707,1651920001.0
2008-10-21 09:04:00,1.9708,1.9714,1.9706,1.9714,1651920001.0
2008-10-21 09:05:00,1.9712,1.972,1.9704,1.9705,1651920001.0
2008-10-21 09:06:00,1.9702,1.9713,1.9701,1.9701,1651920001.0
2008-10-21 09:07:00,1.97,1.9726,1.9695,1.9721,1651920001.0
2008-10-21 09:08:00,1.972,1.9721,1.9693,1.97,1651920001.0
2008-10-21 09:09:00,1.9699,1.9721,1.9698,1.9714,1651920001.0
2008-10-21 09:10:00,1.9713,1.9724,1.971,1.9724,1651920001.0
2008-10-21 09:11:00,1.9725,1.9729,1.9717,1.9721,1651920001.0
2008-10-21 09:12:00,1.972,1.9724,1.9716,1.9724,1651920001.0
2008-10-21 09:13:00,1.9726,1.973,1.9717,1.9724,1651920001.0
2008-10-21 09:14:00,1.9725,1.9734,1.9721,1.9732,1651920001.0
2008-10-21 09:15:00,1.9729,1.9731,1.9723,1.9729,1651920001.0
2008-10-21 09:16:00,1.9728,1.9736,1.9726,1.9733,1651920001.0
2008-10-21 09:17:00,1.9732,1.9738,1.9725,1.9727,1651920001.0
2008-10-21 09:18:00,1.9726,1.9734,1.9726,1.973,1651920001.0
2008-10-21 09:19:00,1.9731,1.9733,1.9719,1.9733,1651920001.0
2008-10-21 09:20:00,1.9734,1.9738,1.9727,1.9729,1651920001.0
2008-10-21 09:21:00,1.973,1.9734,1.9724,1.9728,1651920001.0
2008-10-21 09:22:00,1.973,1.9732,1.9724,1.9726,1651920001.0
2008-10-21 09:23:00,1.9727,1.9729,1.9718,1.9719,1651920001.0
2008-10-21 09:24:00,1.9718,1.9724,1.9716,1.9717,1651920001.0
2008-10-21 09:25:00,1.9719,1.9733,1.9717,1.9728,1651920001.0
2008-10-21 09:26:00,1.9729,1.9736,1.9727,1.9729,1651920001.0
2008-10-21 09:27:00,1.9728,1.9729,1.9717,1.9719,1651920001.0
2008-10-21 09:28:00,1.9718,1.9722,1.9707,1.9709,1651920001.0
2008-10-21 09:29:00,1.9707,1.9715,1.9698,1.9698,1651920001.0
2008-10-21 09:30:00,1.9697,1.9706,1.9692,1.97,1651920001.0
2008-10-21 09:31:00,1.9701,1.9706,1.9694,1.9702,1651920001.0
2008-10-21 09:32:00,1.9699,1.9707,1.9697,1.9697,1651920001.0
2008-10-21 09:33:00,1.9698,1.971,1.9696,1.9699,1651920001.0
2008-10-21 09:34:00,1.9701,1.9702,1.9692,1.9696,1651920001.0
2008-10-21 09:35:00,1.9697,1.9699,1.9693,1.9695,1651920001.0
2008-10-21 09:36:00,1.9696,1.9706,1.9696,1.9706,1651920001.0
2008-10-21 09:37:00,1.97055,1.97085,1.97045,1.9705,1651920001.0
2008-10-21 09:38:00,1.9703,1.9705,1.9698,1.9701,1772740016.0
2008-10-21 09:39:00,1.9702,1.9702,1.9691,1.9695,1772740016.0
2008-10-21 09:40:00,1.97,1.9701,1.9687,1.9689,1772740016.0
2008-10-21 09:41:00,1.969,1.9701,1.9687,1.97,1772740016.0
2008-10-21 09:42:00,1.9699,1.9702,1.9695,1.9701,1772740016.0
2008-10-21 09:43:00,1.97,1.9701,1.9693,1.9694,1772740016.0
2008-10-21 09:44:00,1.9695,1.9703,1.9693,1.9702,1772740016.0
2008-10-21 09:45:00,1.9703,1.9704,1.9696,1.9696,1772740016.0
2008-10-21 09:46:00,1.9698,1.9698,1.9695,1.9697,1772740016.0
2008-10-21 09:47:00,1.9696,1.9696,1.9688,1.9692,1772740016.0
2008-10-21 09:48:00,1.9694,1.971,1.9692,1.9709,1772740016.0
2008-10-21 09:49:00,1.9708,1.9718,1.9695,1.9714,1772740016.0
2008-10-21 09:50:00,1.9716,1.9722,1.9716,1.9719,1772740016.0
2008-10-21 09:51:00,1.9718,1.9725,1.9717,1.972,1772740016.0
2008-10-21 09:52:00,1.9719,1.972,1.9709,1.9709,1772740016.0
2008-10-21 09:53:00,1.9708,1.971,1.9703,1.9709,1772740016.0
2008-10-21 09:54:00,1.9708,1.9714,1.9705,1.9706,1772740016.0
2008-10-21 09:55:00,1.9707,1.9708,1.9699,1.9705,1772740016.0
2008-10-21 09:56:00,1.9704,1.9704,1.9697,1.9697,1772740016.0
2008-10-21 09:57:00,1.9694,1.97,1.9693,1.9695,1772740016.0
2008-10-21 09:58:00,1.9693,1.9703,1.9688,1.9701,1772740016.0
2008-10-21 09:59:00,1.9699,1.9709,1.9697,1.9699,1772740016.0
2008-10-21 10:00:00,1.9697,1.9707,1.9695,1.9696,1772740016.0
2008-10-21 10:01:00,1.9695,1.9699,1.9691,1.9695,1772740016.0
2008-10-21 10:02:00,1.9694,1.9698,1.969,1.9694,1772740016.0
2008-10-21 10:03:00,1.9695,1.9697,1.9688,1.9695,1772740016.0
2008-10-21 10:04:00,1.9694,1.9698,1.9691,1.9695,1772740016.0
2008-10-21 10:05:00,1.9694,1.9695,1.9682,1.9686,1772740016.0
2008-10-21 10:06:00,1.9685,1.9686,1.9673,1.9677,1772740016.0
2008-10-21 10:07:00,1.9678,1.9685,1.9676,1.968,1772740016.0
2008-10-21 10:08:00,1.9679,1.9684,1.9678,1.9683,1772740016.0
2008-10-21 10:09:00,1.9682,1.9689,1.968,1.9686,1772740016.0
2008-10-21 10:10:00,1.9687,1.969,1.9681,1.9686,1772740016.0
2008-10-21 10:11:00,1.9685,1.9687,1.9684,1.9685,1772740016.0
2008-10-21 10:12:00,1.9684,1.9685,1.9677,1.9678,1772740016.0
2008-10-21 10:13:00,1.9677,1.9683,1.9675,1.9676,1772740016.0
2008-10-21 10:14:00,1.9677,1.9679,1.9672,1.9677,1772740016.0
2008-10-21 10:15:00,1.9676,1.9683,1.9675,1.9677,1772740016.0
2008-10-21 10:16:00,1.9676,1.9677,1.9671,1.9673,1772740016.0
2008-10-21 10:17:00,1.9668,1.9668,1.9664,1.9666,1772740016.0
2008-10-21 10:18:00,1.9668,1.9669,1.966,1.9667,1772740016.0
2008-10-21 10:19:00,1.9668,1.9672,1.9666,1.9671,1772740016.0
2008-10-21 10:20:00,1.967,1.9672,1.9668,1.9669,1772740016.0
2008-10-21 10:21:00,1.967,1.9671,1.9663,1.9663,1772740016.0
2008-10-21 10:22:00,1.9664,1.9673,1.9662,1.9668,1772740016.0
2008-10-21 10:23:00,1.9669,1.9673,1.9664,1.9672,1772740016.0
2008-10-21 10:24:00,1.9671,1.9675,1.9664,1.967,1772740016.0
2008-10-21 10:25:00,1.9671,1.9673,1.9666,1.9672,1772740016.0
2008-10-21 10:26:00,1.9673,1.9675,1.9661,1.9663,1772740016.0
2008-10-21 10:27:00,1.9664,1.9664,1.965,1.966,1772740016.0
2008-10-21 10:28:00,1.9657,1.9658,1.9648,1.9651,1772740016.0
2008-10-21 10:29:00,1.9655,1.9655,1.9639,1.9641,1772740016.0
2008-10-21 10:30:00,1.9643,1.9648,1.9639,1.9642,1772740016.0
2008-10-21 10:31:00,1.9643,1.9651,1.9637,1.9642,1772740016.0
2008-10-21 10:32:00,1.9641,1.9643,1.9635,1.9641,1772740016.0
2008-10-21 10:33:00,1.964,1.9645,1.9631,1.9641,1772740016.0
2008-10-21 10:34:00,1.964,1.9645,1.9634,1.9645,1772740016.0
2008-10-21 10:35:00,1.9646,1.9654,1.9645,1.9647,1772740016.0
2008-10-21 10:36:00,1.9646,1.9647,1.9636,1.9642,1772740016.0
2008-10-21 10:37:00,1.9641,1.9643,1.9637,1.964,1772740016.0
2008-10-21 10:38:00,1.9641,1.9644,1.9635,1.9637,1772740016.0
2008-10-21 10:39:00,1.9636,1.9636,1.9626,1.9628,1772740016.0
2008-10-21 10:40:00,1.9627,1.963,1.961,1.9612,1772740016.0
2008-10-21 10:41:00,1.9613,1.9628,1.9612,1.9621,1772740016.0
2008-10-21 10:42:00,1.9616,1.9618,1.9611,1.9615,1772740016.0
2008-10-21 10:43:00,1.9613,1.9629,1.9611,1.9627,1772740016.0
2008-10-21 10:44:00,1.963,1.9631,1.9623,1.9627,1772740016.0
2008-10-21 10:45:00,1.9626,1.9637,1.9624,1.9629,1772740016.0
2008-10-21 10:46:00,1.9631,1.9648,1.9631,1.9644,1772740016.0
2008-10-21 10:47:00,1.9645,1.965,1.9642,1.9643,1772740016.0
2008-10-21 10:48:00,1.9644,1.9645,1.9641,1.9645,1772740016.0
2008-10-21 10:49:00,1.9644,1.9645,1.9639,1.9641,1772740016.0
2008-10-21 10:50:00,1.9642,1.965,1.964,1.965,1772740016.0
2008-10-21 10:51:00,1.9649,1.9651,1.9646,1.9649,1772740016.0
2008-10-21 10:52:00,1.9648,1.9648,1.9643,1.9645,1772740016.0
2008-10-21 10:53:00,1.9646,1.9647,1.9639,1.9639,1772740016.0
2008-10-21 10:54:00,1.964,1.9657,1.964,1.9654,1772740016.0
2008-10-21 10:55:00,1.9655,1.9656,1.965,1.9652,1772740016.0
2008-10-21 10:56:00,1.9655,1.9658,1.9653,1.9653,1772740016.0
2008-10-21 10:57:00,1.9652,1.9657,1.9652,1.9655,1772740016.0
2008-10-21 10:58:00,1.9654,1.966,1.9647,1.9658,1772740016.0
2008-10-21 10:59:00,1.9659,1.9673,1.9656,1.9672,1772740016.0
2008-10-21 11:00:00,1.9673,1.9674,1.9666,1.9672,1772740016.0
2008-10-21 11:01:00,1.9671,1.9682,1.9666,1.9677,1772740016.0
2008-10-21 11:02:00,1.9676,1.9682,1.9672,1.9682,1772740016.0
2008-10-21 11:03:00,1.9681,1.9685,1.9678,1.9684,1772740016.0
2008-10-21 11:04:00,1.9681,1.9683,1.9676,1.968,1772740016.0
2008-10-21 11:05:00,1.9681,1.9681,1.9668,1.9668,1772740016.0
2008-10-21 11:06:00,1.9667,1.9673,1.9661,1.9661,1772740016.0
2008-10-21 11:07:00,1.9662,1.9671,1.9658,1.9667,1772740016.0
2008-10-21 11:08:00,1.9668,1.9673,1.9665,1.9666,1772740016.0
2008-10-21 11:09:00,1.9669,1.9673,1.9663,1.9669,1772740016.0
2008-10-21 11:10:00,1.9668,1.9673,1.9665,1.9672,1772740016.0
2008-10-21 11:11:00,1.9673,1.9673,1.9666,1.9673,1772740016.0
2008-10-21 11:12:00,1.9674,1.9674,1.9661,1.9672,1772740016.0
2008-10-21 11:13:00,1.9671,1.968,1.967,1.9674,1772740016.0
2008-10-21 11:14:00,1.9675,1.9678,1.9662,1.9668,1772740016.0
2008-10-21 11:15:00,1.9667,1.9679,1.9663,1.9676,1772740016.0
2008-10-21 11:16:00,1.9675,1.9677,1.9665,1.9666,1772740016.0
2008-10-21 11:17:00,1.9668,1.9673,1.9666,1.9669,1772740016.0
2008-10-21 11:18:00,1.967,1.9674,1.9666,1.9673,1772740016.0
2008-10-21 11:19:00,1.9674,1.9684,1.9668,1.9668,1772740016.0
2008-10-21 11:20:00,1.9671,1.9675,1.9665,1.9675,1772740016.0
2008-10-21 11:21:00,1.967,1.9672,1.9663,1.9666,1772740016.0
2008-10-21 11:22:00,1.9668,1.9677,1.9668,1.9671,1772740016.0
2008-10-21 11:23:00,1.9673,1.9686,1.9667,1.9681,1772740016.0
2008-10-21 11:24:00,1.9683,1.9687,1.9675,1.9682,1772740016.0
2008-10-21 11:25:00,1.9681,1.9683,1.9672,1.9679,1772740016.0
2008-10-21 11:26:00,1.9678,1.9689,1.9677,1.9686,1772740016.0
2008-10-21 11:27:00,1.9687,1.969,1.9684,1.9687,1772740016.0
2008-10-21 11:28:00,1.9688,1.9689,1.9682,1.9685,1772740016.0
2008-10-21 11:29:00,1.9684,1.9685,1.9679,1.968,1772740016.0
2008-10-21 11:30:00,1.9681,1.9686,1.9677,1.9686,1772740016.0
2008-10-21 11:31:00,1.9687,1.9698,1.9684,1.9684,1772740016.0
2008-10-21 11:32:00,1.9685,1.9687,1.9681,1.9681,1772740016.0
2008-10-21 11:33:00,1.968,1.9692,1.9677,1.9685,1772740016.0
2008-10-21 11:34:00,1.9687,1.9702,1.9679,1.9696,1772740016.0
2008-10-21 11:35:00,1.9694,1.9704,1.9693,1.9702,1772740016.0
2008-10-21 11:36:00,1.9701,1.9703,1.9697,1.9698,1772740016.0
2008-10-21 11:37:00,1.9697,1.9706,1.9697,1.9701,1772740016.0
2008-10-21 11:38:00,1.97,1.9704,1.97,1.9703,1772740016.0
2008-10-21 11:39:00,1.9701,1.9704,1.9691,1.9697,1772740016.0
2008-10-21 11:40:00,1.9696,1.9698,1.9694,1.9695,1772740016.0
2008-10-21 11:41:00,1.9694,1.9694,1.9687,1.9687,1772740016.0
2008-10-21 11:42:00,1.9688,1.9689,1.9677,1.9682,1772740016.0
2008-10-21 11:43:00,1.9681,1.9685,1.9676,1.9676,1772740016.0
2008-10-21 11:44:00,1.9677,1.9677,1.9671,1.9675,1772740016.0
2008-10-21 11:45:00,1.9673,1.9688,1.9673,1.9686,1772740016.0
2008-10-21 11:46:00,1.9685,1.9688,1.9673,1.9673,1772740016.0
2008-10-21 11:47:00,1.9675,1.9675,1.9666,1.9666,1772740016.0
2008-10-21 11:48:00,1.9667,1.9669,1.9662,1.9663,1772740016.0
2008-10-21 11:49:00,1.9662,1.9672,1.9662,1.9672,1772740016.0
2008-10-21 11:50:00,1.9673,1.968,1.9672,1.9674,1772740016.0
2008-10-21 11:51:00,1.9673,1.9677,1.9664,1.9672,1772740016.0
2008-10-21 11:52:00,1.9673,1.9673,1.9664,1.9669,1772740016.0
2008-10-21 11:53:00,1.967,1.968,1.967,1.9676,1772740016.0
2008-10-21 11:54:00,1.9677,1.9679,1.9668,1.9668,1772740016.0
2008-10-21 11:55:00,1.9669,1.9672,1.9663,1.9668,1772740016.0
2008-10-21 11:56:00,1.9669,1.9671,1.9662,1.9667,1772740016.0
2008-10-21 11:57:00,1.9665,1.9675,1.9661,1.9674,1772740016.0
2008-10-21 11:58:00,1.9675,1.968,1.9667,1.968,1772740016.0
2008-10-21 11:59:00,1.9679,1.9679,1.9677,1.9679,1772740016.0
2008-10-21 12:00:00,1.9677,1.9678,1.9664,1.9675,1772740016.0
2008-10-21 12:01:00,1.9676,1.9679,1.9664,1.9664,1772740016.0
2008-10-21 12:02:00,1.9665,1.9666,1.9663,1.9664,1772740016.0
2008-10-21 12:03:00,1.9644,1.9652,1.9644,1.9648,1772740016.0
2008-10-21 12:04:00,1.9649,1.9654,1.9639,1.9641,1772740016.0
2008-10-21 12:05:00,1.9642,1.9642,1.9631,1.9632,1772740016.0
2008-10-21 12:06:00,1.9631,1.9633,1.9623,1.9625,1772740016.0
2008-10-21 12:07:00,1.9623,1.9624,1.961,1.9611,1772740016.0
2008-10-21 12:08:00,1.9609,1.9619,1.9609,1.9611,1772740016.0
2008-10-21 12:09:00,1.9609,1.9626,1.9608,1.9624,1772740016.0
2008-10-21 12:10:00,1.9623,1.9628,1.962,1.9626,1772740016.0
2008-10-21 12:11:00,1.9625,1.9632,1.9621,1.963,1772740016.0
2008-10-21 12:12:00,1.9633,1.9639,1.9629,1.9633,1772740016.0
2008-10-21 12:13:00,1.9634,1.9644,1.9629,1.9639,1772740016.0
2008-10-21 12:14:00,1.9638,1.9643,1.9638,1.964,1772740016.0
2008-10-21 12:15:00,1.9641,1.9646,1.9639,1.9643,1772740016.0
2008-10-21 12:16:00,1.9644,1.9646,1.9637,1.9639,1772740016.0
2008-10-21 12:17:00,1.9641,1.9647,1.9639,1.9646,1772740016.0
2008-10-21 12:18:00,1.9647,1.9649,1.9645,1.9645,1772740016.0
2008-10-21 12:19:00,1.9644,1.9649,1.9643,1.9646,1772740016.0
2008-10-21 12:20:00,1.9647,1.9648,1.9636,1.9637,1772740016.0
2008-10-21 12:21:00,1.9635,1.9638,1.9632,1.9637,1772740016.0
2008-10-21 12:22:00,1.9636,1.9638,1.9633,1.9634,1772740016.0
2008-10-21 12:23:00,1.9633,1.9637,1.9632,1.9636,1772740016.0
2008-10-21 12:24:00,1.9635,1.9639,1.9632,1.9636,1772740016.0
2008-10-21 12:25:00,1.9635,1.9642,1.9635,1.964,1772740016.0
2008-10-21 12:26:00,1.9639,1.9648,1.9638,1.9647,1772740016.0
2008-10-21 12:27:00,1.9648,1.9648,1.9636,1.9642,1772740016.0
2008-10-21 12:28:00,1.9643,1.9644,1.9639,1.9642,1772740016.0
2008-10-21 12:29:00,1.964,1.964,1.9629,1.9629,1772740016.0
2008-10-21 12:30:00,1.963,1.9636,1.963,1.9635,1772740016.0
2008-10-21 12:31:00,1.96345,1.96355,1.9633,1.96345,1772740016.0
2008-10-21 12:32:00,1.9635,1.9639,1.9633,1.9637,1810719998.0
2008-10-21 12:33:00,1.96355,1.96375,1.9635,1.9635,1810719998.0
2008-10-21 12:34:00,1.9634,1.9641,1.9631,1.9634,1971479999.0
2008-10-21 12:35:00,1.9633,1.9633,1.9624,1.9627,1971479999.0
2008-10-21 12:36:00,1.9626,1.9631,1.9625,1.963,1971479999.0
2008-10-21 12:37:00,1.9628,1.9631,1.9619,1.9623,1971479999.0
2008-10-21 12:38:00,1.9621,1.9624,1.9616,1.9617,1971479999.0
2008-10-21 12:39:00,1.9619,1.962,1.9615,1.9619,1971479999.0
2008-10-21 12:40:00,1.9618,1.9619,1.9611,1.9612,1971479999.0
2008-10-21 12:41:00,1.9613,1.9617,1.9612,1.9617,1971479999.0
2008-10-21 12:42:00,1.9618,1.9619,1.9616,1.9618,1971479999.0
2008-10-21 12:43:00,1.9617,1.9624,1.9617,1.9624,1971479999.0
2008-10-21 12:44:00,1.9622,1.9623,1.9616,1.9618,2066100000.0
2008-10-21 12:45:00,1.9619,1.9624,1.9618,1.962,2066100000.0
2008-10-21 12:46:00,1.9619,1.9627,1.9619,1.9622,2066100000.0
2008-10-21 12:47:00,1.962,1.9624,1.9619,1.9619,2066100000.0
2008-10-21 12:48:00,1.962,1.963,1.962,1.9627,2066100000.0
2008-10-21 12:49:00,1.9626,1.9626,1.9623,1.9625,2066100000.0
2008-10-21 12:50:00,1.9626,1.9628,1.9623,1.9625,2066100000.0
2008-10-21 12:51:00,1.9626,1.9633,1.9624,1.9632,2066100000.0
2008-10-21 12:52:00,1.9631,1.9633,1.9621,1.9626,2066100000.0
2008-10-21 12:53:00,1.9625,1.9625,1.9617,1.9621,2066100000.0
2008-10-21 12:54:00,1.9622,1.9628,1.962,1.9622,2066100000.0
2008-10-21 12:55:00,1.9625,1.9628,1.962,1.9624,2066100000.0
2008-10-21 12:56:00,1.9625,1.963,1.9621,1.9625,2066100000.0
2008-10-21 12:57:00,1.9627,1.963,1.9619,1.9619,2066100000.0
2008-10-21 12:58:00,1.9621,1.963,1.9618,1.9623,2066100000.0
2008-10-21 12:59:00,1.9622,1.9629,1.962,1.9624,2066100000.0
2008-10-21 13:00:00,1.962,1.9629,1.9615,1.9616,2066100000.0
2008-10-21 13:01:00,1.9617,1.962,1.9609,1.9612,2066100000.0
2008-10-21 13:02:00,1.9611,1.9616,1.9606,1.9606,2066100000.0
2008-10-21 13:03:00,1.9605,1.9614,1.9605,1.9609,2066100000.0
2008-10-21 13:04:00,1.9608,1.961,1.9603,1.9605,2066100000.0
2008-10-21 13:05:00,1.9604,1.9612,1.9604,1.9608,2066100000.0
2008-10-21 13:06:00,1.9609,1.9613,1.9605,1.9609,2066100000.0
2008-10-21 13:07:00,1.96095,1.96125,1.9609,1.9612,2066100000.0
2008-10-21 13:08:00,1.961,1.9611,1.9602,1.9603,1930809999.0
2008-10-21 13:09:00,1.96,1.9606,1.96,1.9603,1930809999.0
2008-10-21 13:10:00,1.9602,1.9611,1.9601,1.9609,1930809999.0
2008-10-21 13:11:00,1.961,1.9614,1.9608,1.9612,1930809999.0
2008-10-21 13:12:00,1.9614,1.9616,1.9609,1.9609,1930809999.0
2008-10-21 13:13:00,1.961,1.9615,1.9603,1.9612,1930809999.0
2008-10-21 13:14:00,1.9611,1.9617,1.9611,1.9611,1930809999.0
2008-10-21 13:15:00,1.961,1.9613,1.9605,1.9609,1930809999.0
2008-10-21 13:16:00,1.9608,1.9613,1.9604,1.9608,1930809999.0
2008-10-21 13:17:00,1.9607,1.9612,1.9602,1.9605,1930809999.0
2008-10-21 13:18:00,1.9604,1.9607,1.9603,1.9606,1930809999.0
2008-10-21 13:19:00,1.9604,1.9607,1.9602,1.9604,1930809999.0
2008-10-21 13:20:00,1.9606,1.9607,1.95975,1.9598,1930809999.0
2008-10-21 13:21:00,1.9597,1.9599,1.9591,1.9592,1584319992.0
2008-10-21 13:22:00,1.9591,1.9596,1.9589,1.9592,1584319992.0
2008-10-21 13:23:00,1.9591,1.9595,1.9587,1.9588,1584319992.0
2008-10-21 13:24:00,1.9589,1.9593,1.9587,1.9592,1584319992.0
2008-10-21 13:25:00,1.9594,1.9595,1.9589,1.9589,1584319992.0
2008-10-21 13:26:00,1.959,1.9592,1.9589,1.9589,1584319992.0
2008-10-21 13:27:00,1.959,1.9591,1.9583,1.9586,1584319992.0
2008-10-21 13:28:00,1.9587,1.9589,1.9584,1.9586,1584319992.0
2008-10-21 13:29:00,1.9584,1.9586,1.9571,1.9572,1584319992.0
2008-10-21 13:30:00,1.9573,1.9575,1.9569,1.9572,1584319992.0
2008-10-21 13:31:00,1.9571,1.9572,1.9547,1.9547,1584319992.0
2008-10-21 13:32:00,1.9546,1.9569,1.9546,1.9567,1584319992.0
2008-10-21 13:33:00,1.9565,1.9571,1.9561,1.9563,1584319992.0
2008-10-21 13:34:00,1.9564,1.9569,1.9559,1.9561,1584319992.0
2008-10-21 13:35:00,1.9562,1.9566,1.9558,1.956,1584319992.0
2008-10-21 13:36:00,1.9564,1.9564,1.95575,1.9558,1584319992.0
2008-10-21 13:37:00,1.9556,1.9557,1.9546,1.955,1303835000.0
2008-10-21 13:38:00,1.9549,1.9553,1.9545,1.9548,1303835000.0
2008-10-21 13:39:00,1.9549,1.9552,1.9546,1.9549,1303835000.0
2008-10-21 13:40:00,1.955,1.9563,1.955,1.9562,1303835000.0
2008-10-21 13:41:00,1.9563,1.9566,1.9557,1.9563,1303835000.0
2008-10-21 13:42:00,1.9564,1.9571,1.9559,1.9569,1303835000.0
2008-10-21 13:43:00,1.9567,1.9571,1.9563,1.9568,1303835000.0
2008-10-21 13:44:00,1.957,1.9574,1.9564,1.9573,1303835000.0
2008-10-21 13:45:00,1.9574,1.9585,1.957,1.9582,1303835000.0
2008-10-21 13:46:00,1.9583,1.9592,1.9578,1.9589,1303835000.0
2008-10-21 13:47:00,1.9588,1.9596,1.9588,1.9593,1303835000.0
2008-10-21 13:48:00,1.9592,1.9593,1.9585,1.9586,1303835000.0
2008-10-21 13:49:00,1.9585,1.9587,1.9581,1.9586,1303835000.0
2008-10-21 13:50:00,1.9587,1.9593,1.9584,1.9589,1303835000.0
2008-10-21 13:51:00,1.959,1.9594,1.9588,1.9589,1303835000.0
2008-10-21 13:52:00,1.959,1.959,1.9585,1.9586,1303835000.0
2008-10-21 13:53:00,1.9585,1.9599,1.9583,1.9599,1303835000.0
2008-10-21 13:54:00,1.96,1.9601,1.9592,1.9592,1303835000.0
2008-10-21 13:55:00,1.9593,1.9596,1.9589,1.9593,1303835000.0
2008-10-21 13:56:00,1.9592,1.9595,1.9587,1.9589,1303835000.0
2008-10-21 13:57:00,1.959,1.959,1.9582,1.9583,1303835000.0
2008-10-21 13:58:00,1.9582,1.959,1.9581,1.9582,1303835000.0
2008-10-21 13:59:00,1.9581,1.9589,1.958,1.9589,1303835000.0
2008-10-21 14:00:00,1.959,1.9595,1.9585,1.9591,1303835000.0
2008-10-21 14:01:00,1.959,1.9592,1.9586,1.9588,1303835000.0
2008-10-21 14:02:00,1.9584,1.9592,1.9578,1.9583,1303835000.0
2008-10-21 14:03:00,1.9586,1.9589,1.9577,1.9585,1303835000.0
2008-10-21 14:04:00,1.9586,1.9599,1.9584,1.9591,1303835000.0
2008-10-21 14:05:00,1.9589,1.9597,1.9587,1.9593,1303835000.0
2008-10-21 14:06:00,1.9594,1.9598,1.9575,1.9575,1303835000.0
2008-10-21 14:07:00,1.9574,1.959,1.9574,1.9584,1303835000.0
2008-10-21 14:08:00,1.9585,1.9588,1.958,1.9587,1303835000.0
2008-10-21 14:09:00,1.9586,1.9589,1.9584,1.9588,1303835000.0
2008-10-21 14:10:00,1.9586,1.9589,1.9581,1.9586,1303835000.0
2008-10-21 14:11:00,1.9585,1.9586,1.9578,1.9582,1303835000.0
2008-10-21 14:12:00,1.9584,1.9585,1.9579,1.9585,1303835000.0
2008-10-21 14:13:00,1.9584,1.9594,1.9583,1.9592,1303835000.0
2008-10-21 14:14:00,1.9593,1.9597,1.9588,1.9595,1303835000.0
2008-10-21 14:15:00,1.9591,1.9595,1.9587,1.959,1303835000.0
2008-10-21 14:16:00,1.9589,1.9594,1.9584,1.9584,1303835000.0
2008-10-21 14:17:00,1.9585,1.9601,1.9584,1.96,1303835000.0
2008-10-21 14:18:00,1.9601,1.9602,1.9591,1.9593,1303835000.0
2008-10-21 14:19:00,1.9591,1.9596,1.9589,1.9591,1303835000.0
2008-10-21 14:20:00,1.9592,1.9598,1.959,1.9594,1303835000.0
2008-10-21 14:21:00,1.9593,1.9597,1.959,1.9594,1303835000.0
2008-10-21 14:22:00,1.9593,1.9593,1.9586,1.9589,1303835000.0
2008-10-21 14:23:00,1.9588,1.9594,1.9587,1.9592,1303835000.0
2008-10-21 14:24:00,1.959,1.9594,1.9587,1.9591,1303835000.0
2008-10-21 14:25:00,1.959,1.9599,1.9588,1.9595,1303835000.0
2008-10-21 14:26:00,1.9596,1.9599,1.9594,1.9597,1303835000.0
2008-10-21 14:27:00,1.9598,1.96,1.9595,1.9597,1303835000.0
2008-10-21 14:28:00,1.9596,1.9598,1.9582,1.959,1303835000.0
2008-10-21 14:29:00,1.9589,1.9603,1.9589,1.9603,1303835000.0
2008-10-21 14:30:00,1.9604,1.9605,1.9596,1.9605,1303835000.0
2008-10-21 14:31:00,1.9606,1.961,1.9604,1.9607,1303835000.0
2008-10-21 14:32:00,1.9606,1.9609,1.9598,1.9601,1303835000.0
2008-10-21 14:33:00,1.9602,1.9609,1.9598,1.9604,1303835000.0
2008-10-21 14:34:00,1.9603,1.9605,1.9597,1.9602,1303835000.0
2008-10-21 14:35:00,1.9604,1.9604,1.9595,1.9595,1303835000.0
2008-10-21 14:36:00,1.9594,1.9603,1.9593,1.9597,1303835000.0
2008-10-21 14:37:00,1.9596,1.96,1.9593,1.9598,1303835000.0
2008-10-21 14:38:00,1.96,1.96,1.9593,1.96,1303835000.0
2008-10-21 14:39:00,1.9601,1.9603,1.9599,1.9602,1303835000.0
2008-10-21 14:40:00,1.9603,1.9611,1.9597,1.9606,1303835000.0
2008-10-21 14:41:00,1.9604,1.9615,1.9603,1.9608,1303835000.0
2008-10-21 14:42:00,1.9609,1.9618,1.9608,1.9613,1303835000.0
2008-10-21 14:43:00,1.9614,1.9615,1.9603,1.9606,1303835000.0
2008-10-21 14:44:00,1.9605,1.9606,1.9598,1.9601,1303835000.0
2008-10-21 14:45:00,1.96,1.9611,1.96,1.9605,1303835000.0
2008-10-21 14:46:00,1.9604,1.9604,1.9598,1.96,1303835000.0
2008-10-21 14:47:00,1.9601,1.9601,1.9594,1.9594,1303835000.0
2008-10-21 14:48:00,1.9593,1.9604,1.9592,1.9596,1303835000.0
2008-10-21 14:49:00,1.9594,1.9601,1.9594,1.9599,1303835000.0
2008-10-21 14:50:00,1.9598,1.9622,1.9597,1.9621,1303835000.0
2008-10-21 14:51:00,1.9622,1.9624,1.9618,1.9624,1303835000.0
2008-10-21 14:52:00,1.9623,1.9631,1.9621,1.9629,1303835000.0
2008-10-21 14:53:00,1.9627,1.963,1.9622,1.9625,1303835000.0
2008-10-21 14:54:00,1.9624,1.9628,1.9623,1.9626,1303835000.0
2008-10-21 14:55:00,1.9625,1.9627,1.962,1.9622,1303835000.0
2008-10-21 14:56:00,1.9621,1.9628,1.962,1.9623,1303835000.0
2008-10-21 14:57:00,1.9622,1.9626,1.9616,1.9618,1303835000.0
2008-10-21 14:58:00,1.9617,1.9619,1.9606,1.9611,1303835000.0
2008-10-21 14:59:00,1.9612,1.9615,1.9607,1.9612,1303835000.0
2008-10-21 15:00:00,1.9611,1.963,1.961,1.9628,1303835000.0
2008-10-21 15:01:00,1.9627,1.963,1.9621,1.9624,1303835000.0
2008-10-21 15:02:00,1.9623,1.9635,1.9622,1.9629,1303835000.0
2008-10-21 15:03:00,1.9628,1.9643,1.9627,1.964,1303835000.0
2008-10-21 15:04:00,1.9638,1.9641,1.9627,1.9631,1303835000.0
2008-10-21 15:05:00,1.9629,1.9632,1.9624,1.9626,1303835000.0
2008-10-21 15:06:00,1.9625,1.9632,1.9625,1.963,1303835000.0
2008-10-21 15:07:00,1.9629,1.9631,1.9624,1.9626,1303835000.0
2008-10-21 15:08:00,1.9627,1.9628,1.9618,1.9619,1303835000.0
2008-10-21 15:09:00,1.9617,1.9621,1.9609,1.9618,1303835000.0
2008-10-21 15:10:00,1.9616,1.9621,1.9612,1.9619,1303835000.0
2008-10-21 15:11:00,1.962,1.9621,1.9614,1.9615,1303835000.0
2008-10-21 15:12:00,1.9619,1.9621,1.9614,1.9618,1303835000.0
2008-10-21 15:13:00,1.9617,1.9622,1.9614,1.9617,1303835000.0
2008-10-21 15:14:00,1.9618,1.962,1.9615,1.9616,1303835000.0
2008-10-21 15:15:00,1.9617,1.9618,1.9612,1.9615,1303835000.0
2008-10-21 15:16:00,1.9614,1.9621,1.9614,1.9617,1303835000.0
2008-10-21 15:17:00,1.9616,1.9619,1.9616,1.9618,1303835000.0
2008-10-21 15:18:00,1.9617,1.962,1.9615,1.9618,1303835000.0
2008-10-21 15:19:00,1.9619,1.962,1.9614,1.9615,1303835000.0
2008-10-21 15:20:00,1.9616,1.9623,1.9615,1.9619,1303835000.0
2008-10-21 15:21:00,1.962,1.962,1.961,1.9612,1303835000.0
2008-10-21 15:22:00,1.9613,1.9614,1.9609,1.9613,1303835000.0
2008-10-21 15:23:00,1.9614,1.9617,1.9607,1.9617,1303835000.0
2008-10-21 15:24:00,1.9618,1.9623,1.9615,1.9618,1303835000.0
2008-10-21 15:25:00,1.9617,1.9623,1.9617,1.962,1303835000.0
2008-10-21 15:26:00,1.9621,1.963,1.9619,1.963,1303835000.0
2008-10-21 15:27:00,1.9632,1.964,1.9629,1.9638,1303835000.0
2008-10-21 15:28:00,1.9637,1.9639,1.9633,1.9636,1303835000.0
2008-10-21 15:29:00,1.9634,1.9641,1.9631,1.9635,1303835000.0
2008-10-21 15:30:00,1.9633,1.964,1.9632,1.9633,1303835000.0
2008-10-21 15:31:00,1.9631,1.9631,1.962,1.962,1303835000.0
2008-10-21 15:32:00,1.9621,1.9628,1.9619,1.9624,1303835000.0
2008-10-21 15:33:00,1.9625,1.9628,1.9615,1.9618,1303835000.0
2008-10-21 15:34:00,1.9616,1.9624,1.9616,1.9621,1303835000.0
2008-10-21 15:35:00,1.9619,1.9625,1.9614,1.9624,1303835000.0
2008-10-21 15:36:00,1.9623,1.963,1.9618,1.9627,1303835000.0
2008-10-21 15:37:00,1.9626,1.9632,1.9623,1.9632,1303835000.0
2008-10-21 15:38:00,1.963,1.9636,1.9626,1.9629,1303835000.0
2008-10-21 15:39:00,1.963,1.9633,1.9626,1.9632,1303835000.0
2008-10-21 15:40:00,1.9631,1.964,1.9629,1.9632,1303835000.0
2008-10-21 15:41:00,1.9634,1.9637,1.9624,1.9626,1303835000.0
2008-10-21 15:42:00,1.9624,1.9628,1.9618,1.9621,1303835000.0
2008-10-21 15:43:00,1.962,1.9628,1.9615,1.9628,1303835000.0
2008-10-21 15:44:00,1.9627,1.9631,1.9617,1.9618,1303835000.0
2008-10-21 15:45:00,1.9619,1.9623,1.9616,1.9619,1303835000.0
2008-10-21 15:46:00,1.9618,1.9622,1.9616,1.9619,1303835000.0
2008-10-21 15:47:00,1.9621,1.9621,1.961,1.9614,1303835000.0
2008-10-21 15:48:00,1.9613,1.9619,1.9611,1.9614,1303835000.0
2008-10-21 15:49:00,1.9613,1.9617,1.961,1.9616,1303835000.0
2008-10-21 15:50:00,1.9617,1.9617,1.9602,1.9608,1303835000.0
2008-10-21 15:51:00,1.9607,1.961,1.9599,1.9603,1303835000.0
2008-10-21 15:52:00,1.9602,1.9606,1.9594,1.9595,1303835000.0
2008-10-21 15:53:00,1.9598,1.9603,1.9587,1.9595,1303835000.0
2008-10-21 15:54:00,1.9593,1.9603,1.9588,1.9595,1303835000.0
2008-10-21 15:55:00,1.9593,1.9595,1.9588,1.959,1303835000.0
2008-10-21 15:56:00,1.9591,1.96,1.9589,1.9598,1303835000.0
2008-10-21 15:57:00,1.9599,1.96,1.9587,1.9589,1303835000.0
2008-10-21 15:58:00,1.959,1.9593,1.9578,1.9589,1303835000.0
2008-10-21 15:59:00,1.9591,1.9596,1.9586,1.9594,1303835000.0
2008-10-21 16:00:00,1.9593,1.96,1.9589,1.9589,1303835000.0
2008-10-21 16:01:00,1.9591,1.9601,1.9584,1.9591,1303835000.0
2008-10-21 16:02:00,1.9592,1.96,1.9591,1.9597,1303835000.0
2008-10-21 16:03:00,1.9595,1.9596,1.9588,1.9592,1303835000.0
2008-10-21 16:04:00,1.9593,1.9596,1.9591,1.9594,1303835000.0
2008-10-21 16:05:00,1.9593,1.9596,1.9589,1.9591,1303835000.0
2008-10-21 16:06:00,1.9592,1.9595,1.9587,1.9593,1303835000.0
2008-10-21 16:07:00,1.9592,1.9598,1.9587,1.9593,1303835000.0
2008-10-21 16:08:00,1.9594,1.9603,1.9593,1.9601,1303835000.0
2008-10-21 16:09:00,1.96,1.9608,1.9599,1.9606,1303835000.0
2008-10-21 16:10:00,1.9605,1.9613,1.9604,1.9606,1303835000.0
2008-10-21 16:11:00,1.9607,1.9613,1.9604,1.9607,1303835000.0
2008-10-21 16:12:00,1.9608,1.9615,1.9605,1.9609,1303835000.0
2008-10-21 16:13:00,1.961,1.9615,1.9609,1.9614,1303835000.0
2008-10-21 16:14:00,1.9615,1.962,1.9612,1.9615,1303835000.0
2008-10-21 16:15:00,1.9616,1.9632,1.9616,1.9629,1303835000.0
2008-10-21 16:16:00,1.9631,1.9631,1.9619,1.962,1303835000.0
2008-10-21 16:17:00,1.9623,1.9626,1.9615,1.9625,1303835000.0
2008-10-21 16:18:00,1.9622,1.9624,1.961,1.9613,1303835000.0
2008-10-21 16:19:00,1.9612,1.9614,1.9606,1.9611,1303835000.0
2008-10-21 16:20:00,1.961,1.9618,1.9607,1.9609,1303835000.0
2008-10-21 16:21:00,1.9612,1.9613,1.9608,1.961,1303835000.0
2008-10-21 16:22:00,1.9606,1.9612,1.9606,1.961,1303835000.0
2008-10-21 16:23:00,1.9611,1.9614,1.9608,1.9613,1303835000.0
2008-10-21 16:24:00,1.9612,1.9612,1.9602,1.9607,1303835000.0
2008-10-21 16:25:00,1.9606,1.9613,1.9604,1.9607,1303835000.0
2008-10-21 16:26:00,1.9609,1.9611,1.9603,1.9605,1303835000.0
2008-10-21 16:27:00,1.9606,1.9607,1.9602,1.9604,1303835000.0
2008-10-21 16:28:00,1.9606,1.9607,1.9598,1.9602,1303835000.0
2008-10-21 16:29:00,1.9605,1.9605,1.9596,1.9597,1303835000.0
2008-10-21 16:30:00,1.9596,1.9598,1.9591,1.9595,1303835000.0
2008-10-21 16:31:00,1.9594,1.9599,1.9591,1.9596,1303835000.0
2008-10-21 16:32:00,1.9595,1.9608,1.9592,1.9603,1303835000.0
2008-10-21 16:33:00,1.9604,1.9607,1.96,1.9602,1303835000.0
2008-10-21 16:34:00,1.9601,1.9605,1.9595,1.9595,1303835000.0
2008-10-21 16:35:00,1.9594,1.96,1.959,1.959,1303835000.0
2008-10-21 16:36:00,1.9589,1.9598,1.9586,1.9597,1303835000.0
2008-10-21 16:37:00,1.9598,1.9599,1.959,1.9597,1303835000.0
2008-10-21 16:38:00,1.9597,1.96015,1.95935,1.96,1303835000.0
2008-10-21 16:39:00,1.96,1.9603,1.9598,1.9602,940330000.0
2008-10-21 16:40:00,1.96025,1.9605,1.9599,1.96045,885115000.0
2008-10-21 16:41:00,1.96035,1.9612,1.9602,1.9612,1001375000.0
2008-10-21 16:42:00,1.9612,1.96125,1.9606,1.96105,1332545000.0
2008-10-21 16:43:00,1.96095,1.9612,1.9604,1.9611,1085685000.0
2008-10-21 16:44:00,1.9611,1.9615,1.96105,1.96125,1372625000.0
2008-10-21 16:45:00,1.96125,1.9614,1.96085,1.9614,1103375000.0
2008-10-21 16:46:00,1.9614,1.9618,1.96115,1.9614,1275625000.0
2008-10-21 16:47:00,1.96145,1.9625,1.9614,1.9625,1260180000.0
2008-10-21 16:48:00,1.9625,1.9626,1.9612,1.96135,1402340000.0
2008-10-21 16:49:00,1.96135,1.9617,1.9609,1.9616,1553480000.0
2008-10-21 16:50:00,1.9616,1.962,1.96115,1.9619,952660000.0
2008-10-21 16:51:00,1.9618,1.96195,1.9611,1.9617,1424620000.0
2008-10-21 16:52:00,1.96175,1.9619,1.96005,1.96055,1668095000.0
2008-10-21 16:53:00,1.9606,1.9607,1.9592,1.9593,1432020000.0
2008-10-21 16:54:00,1.9594,1.95995,1.95925,1.95965,1362875000.0
2008-10-21 16:55:00,1.95965,1.9602,1.9594,1.9597,1341280000.0
2008-10-21 16:56:00,1.95975,1.96045,1.95975,1.96035,890100000.0
2008-10-21 16:57:00,1.96025,1.96035,1.95975,1.96,1146530000.0
2008-10-21 16:58:00,1.9601,1.9601,1.95795,1.9581,1408930000.0
2008-10-21 16:59:00,1.9585,1.959,1.9572,1.9575,1580775000.0
2008-10-21 17:00:00,1.95755,1.9591,1.9573,1.95895,1555575000.0
2008-10-21 17:01:00,1.95905,1.95965,1.9588,1.95935,1343600000.0
2008-10-21 17:02:00,1.9594,1.95955,1.95895,1.9594,1249175000.0
2008-10-21 17:03:00,1.95925,1.96025,1.95925,1.96015,1292860000.0
2008-10-21 17:04:00,1.9603,1.9608,1.9599,1.9608,1394515000.0
2008-10-21 17:05:00,1.9607,1.96135,1.95935,1.9594,1345875000.0
2008-10-21 17:06:00,1.95935,1.9599,1.9591,1.9594,1662605000.0
2008-10-21 17:07:00,1.9594,1.95985,1.95925,1.95985,1372140000.0
2008-10-21 17:08:00,1.95975,1.9602,1.95975,1.9602,1259120000.0
2008-10-21 17:09:00,1.9602,1.96065,1.95975,1.9606,1299060000.0
2008-10-21 17:10:00,1.9606,1.9606,1.95855,1.95895,1234900000.0
2008-10-21 17:11:00,1.959,1.9594,1.9589,1.959,1379815000.0
2008-10-21 17:12:00,1.95925,1.95935,1.9588,1.9592,1245605000.0
2008-10-21 17:13:00,1.9592,1.96,1.9589,1.96,1239520000.0
2008-10-21 17:14:00,1.9599,1.9611,1.95985,1.96105,1271455000.0
2008-10-21 17:15:00,1.96105,1.9611,1.9601,1.9602,1379380000.0
2008-10-21 17:16:00,1.96025,1.96085,1.95945,1.9599,1474840000.0
2008-10-21 17:17:00,1.9599,1.961,1.95985,1.961,1426125000.0
2008-10-21 17:18:00,1.961,1.9613,1.9607,1.96085,853720000.0
2008-10-21 17:19:00,1.96075,1.9619,1.96075,1.9618,1164020000.0
2008-10-21 17:20:00,1.9618,1.96215,1.9616,1.96195,1209060000.0
2008-10-21 17:21:00,1.96195,1.963,1.96165,1.9624,1676160000.0
2008-10-21 17:22:00,1.9623,1.9626,1.9619,1.96215,1564430000.0
2008-10-21 17:23:00,1.9621,1.9622,1.96065,1.96095,1523095000.0
2008-10-21 17:24:00,1.9611,1.9615,1.9607,1.9608,1681799996.0
2008-10-21 17:25:00,1.9609,1.9619,1.9608,1.9619,1681799996.0
2008-10-21 17:26:00,1.9616,1.9622,1.9611,1.9617,1681799996.0
2008-10-21 17:27:00,1.9618,1.9618,1.9611,1.9612,1681799996.0
2008-10-21 17:28:00,1.9613,1.9622,1.9611,1.9618,1681799996.0
2008-10-21 17:29:00,1.9616,1.9617,1.961,1.9611,1681799996.0
2008-10-21 17:30:00,1.9612,1.9614,1.9603,1.9604,1681799996.0
2008-10-21 17:31:00,1.9603,1.9607,1.9598,1.9602,1681799996.0
2008-10-21 17:32:00,1.9601,1.9606,1.96,1.9602,1681799996.0
2008-10-21 17:33:00,1.9603,1.9605,1.9595,1.9599,1681799996.0
2008-10-21 17:34:00,1.96,1.9618,1.9598,1.9617,1681799996.0
2008-10-21 17:35:00,1.9618,1.9618,1.96,1.96,1681799996.0
2008-10-21 17:36:00,1.9601,1.961,1.9601,1.9605,1681799996.0
2008-10-21 17:37:00,1.9606,1.9611,1.959,1.9593,1681799996.0
2008-10-21 17:38:00,1.9594,1.9596,1.9585,1.9589,1681799996.0
2008-10-21 17:39:00,1.9591,1.9595,1.9582,1.9582,1681799996.0
2008-10-21 17:40:00,1.9581,1.9587,1.958,1.9587,1681799996.0
2008-10-21 17:41:00,1.9585,1.9589,1.9581,1.9585,1681799996.0
2008-10-21 17:42:00,1.9587,1.9589,1.9585,1.9587,1681799996.0
2008-10-21 17:43:00,1.9588,1.9588,1.9579,1.9579,1681799996.0
2008-10-21 17:44:00,1.958,1.9586,1.9576,1.9581,1681799996.0
2008-10-21 17:45:00,1.958,1.9581,1.957,1.9573,1681799996.0
2008-10-21 17:46:00,1.9572,1.9576,1.9562,1.9569,1681799996.0
2008-10-21 17:47:00,1.9571,1.9576,1.9566,1.957,1681799996.0
2008-10-21 17:48:00,1.9574,1.9575,1.9558,1.956,1681799996.0
2008-10-21 17:49:00,1.9559,1.9565,1.9551,1.9551,1681799996.0
2008-10-21 17:50:00,1.9552,1.9553,1.9541,1.9547,1681799996.0
2008-10-21 17:51:00,1.9549,1.9553,1.9526,1.9528,1681799996.0
2008-10-21 17:52:00,1.9529,1.9544,1.9527,1.9532,1681799996.0
2008-10-21 17:53:00,1.9537,1.954,1.953,1.9534,1681799996.0
2008-10-21 17:54:00,1.9531,1.9535,1.9529,1.953,1681799996.0
2008-10-21 17:55:00,1.9531,1.9534,1.9528,1.9532,1681799996.0
2008-10-21 17:56:00,1.9531,1.9532,1.9523,1.953,1681799996.0
2008-10-21 17:57:00,1.9529,1.9531,1.951,1.9516,1681799996.0
2008-10-21 17:58:00,1.9515,1.9522,1.9512,1.9516,1681799996.0
2008-10-21 17:59:00,1.9515,1.9515,1.9491,1.9494,1681799996.0
2008-10-21 18:00:00,1.9496,1.9506,1.9494,1.9503,1681799996.0
2008-10-21 18:01:00,1.9504,1.9518,1.9503,1.9508,1681799996.0
2008-10-21 18:02:00,1.9507,1.9516,1.9502,1.9515,1681799996.0
2008-10-21 18:03:00,1.9517,1.952,1.9513,1.9518,1681799996.0
2008-10-21 18:04:00,1.9519,1.9537,1.9519,1.9524,1681799996.0
2008-10-21 18:05:00,1.9525,1.9525,1.9512,1.9521,1681799996.0
2008-10-21 18:06:00,1.9523,1.9534,1.952,1.9528,1681799996.0
2008-10-21 18:07:00,1.9529,1.9529,1.9519,1.9523,1681799996.0
2008-10-21 18:08:00,1.9522,1.9534,1.9516,1.9523,1681799996.0
2008-10-21 18:09:00,1.9524,1.9531,1.952,1.9523,1681799996.0
2008-10-21 18:10:00,1.9522,1.9527,1.9519,1.9527,1681799996.0
2008-10-21 18:11:00,1.9526,1.9536,1.9525,1.9536,1681799996.0
2008-10-21 18:12:00,1.954,1.9551,1.9537,1.9547,1681799996.0
2008-10-21 18:13:00,1.9551,1.9563,1.9546,1.9563,1681799996.0
2008-10-21 18:14:00,1.9564,1.9565,1.9553,1.9555,1681799996.0
2008-10-21 18:15:00,1.9556,1.9561,1.9549,1.9561,1681799996.0
2008-10-21 18:16:00,1.9562,1.9563,1.9545,1.9547,1681799996.0
2008-10-21 18:17:00,1.9548,1.9551,1.9541,1.9547,1681799996.0
2008-10-21 18:18:00,1.9546,1.9551,1.9541,1.9546,1681799996.0
2008-10-21 18:19:00,1.9547,1.9556,1.9546,1.9551,1681799996.0
2008-10-21 18:20:00,1.955,1.9552,1.9541,1.9542,1681799996.0
2008-10-21 18:21:00,1.9541,1.9543,1.9537,1.954,1681799996.0
2008-10-21 18:22:00,1.9539,1.954,1.9532,1.9536,1681799996.0
2008-10-21 18:23:00,1.9537,1.9539,1.9531,1.9532,1681799996.0
2008-10-21 18:24:00,1.9531,1.9543,1.9527,1.9537,1681799996.0
2008-10-21 18:25:00,1.9538,1.954,1.9527,1.9531,1681799996.0
2008-10-21 18:26:00,1.9532,1.9533,1.9518,1.952,1681799996.0
2008-10-21 18:27:00,1.9518,1.9521,1.9513,1.952,1681799996.0
2008-10-21 18:28:00,1.9518,1.9521,1.9486,1.9487,1681799996.0
2008-10-21 18:29:00,1.9486,1.9503,1.9486,1.9503,1681799996.0
2008-10-21 18:30:00,1.9502,1.9508,1.9499,1.95,1681799996.0
2008-10-21 18:31:00,1.9504,1.9504,1.9499,1.9503,1681799996.0
2008-10-21 18:32:00,1.9504,1.9504,1.9494,1.9496,1681799996.0
2008-10-21 18:33:00,1.9498,1.9504,1.9496,1.9496,1681799996.0
2008-10-21 18:34:00,1.9499,1.9501,1.9494,1.95,1681799996.0
2008-10-21 18:35:00,1.9501,1.951,1.9498,1.9502,1681799996.0
2008-10-21 18:36:00,1.9506,1.952,1.9501,1.9515,1681799996.0
2008-10-21 18:37:00,1.9514,1.9517,1.9506,1.9509,1681799996.0
2008-10-21 18:38:00,1.951,1.9519,1.9507,1.9515,1681799996.0
2008-10-21 18:39:00,1.9517,1.9517,1.9511,1.9513,1681799996.0
2008-10-21 18:40:00,1.9514,1.9518,1.9509,1.9509,1681799996.0
2008-10-21 18:41:00,1.9507,1.9511,1.9505,1.9509,1681799996.0
2008-10-21 18:42:00,1.9508,1.951,1.9503,1.9504,1681799996.0
2008-10-21 18:43:00,1.9503,1.9508,1.9501,1.9508,1681799996.0
2008-10-21 18:44:00,1.951,1.9513,1.9507,1.9512,1681799996.0
2008-10-21 18:45:00,1.9511,1.9513,1.9507,1.9509,1681799996.0
2008-10-21 18:46:00,1.951,1.951,1.9498,1.95,1681799996.0
2008-10-21 18:47:00,1.9499,1.9499,1.9493,1.9494,1681799996.0
2008-10-21 18:48:00,1.9493,1.9497,1.9483,1.9483,1681799996.0
2008-10-21 18:49:00,1.9482,1.9494,1.9482,1.9487,1681799996.0
2008-10-21 18:50:00,1.9486,1.9487,1.9479,1.9482,1681799996.0
2008-10-21 18:51:00,1.9483,1.9483,1.9474,1.9477,1681799996.0
2008-10-21 18:52:00,1.9475,1.9478,1.9471,1.9474,1681799996.0
2008-10-21 18:53:00,1.9473,1.9477,1.9469,1.9474,1681799996.0
2008-10-21 18:54:00,1.9475,1.948,1.947,1.9479,1681799996.0
2008-10-21 18:55:00,1.9476,1.9477,1.9467,1.9467,1681799996.0
2008-10-21 18:56:00,1.9469,1.9477,1.9466,1.9476,1681799996.0
2008-10-21 18:57:00,1.9477,1.9482,1.9474,1.9479,1681799996.0
2008-10-21 18:58:00,1.9478,1.9479,1.9474,1.9476,1681799996.0
2008-10-21 18:59:00,1.9477,1.9477,1.9466,1.9468,1681799996.0
2008-10-21 19:00:00,1.9469,1.9474,1.9457,1.9464,1681799996.0
2008-10-21 19:01:00,1.9465,1.9479,1.9463,1.9472,1681799996.0
2008-10-21 19:02:00,1.9474,1.9478,1.9471,1.9473,1681799996.0
2008-10-21 19:03:00,1.9474,1.9483,1.9473,1.948,1681799996.0
2008-10-21 19:04:00,1.9478,1.9483,1.9477,1.948,1681799996.0
2008-10-21 19:05:00,1.9481,1.9485,1.947,1.9478,1681799996.0
2008-10-21 19:06:00,1.9477,1.9489,1.9472,1.9489,1681799996.0
2008-10-21 19:07:00,1.9488,1.9493,1.9485,1.9492,1681799996.0
2008-10-21 19:08:00,1.9493,1.9499,1.9487,1.9497,1681799996.0
2008-10-21 19:09:00,1.9496,1.9499,1.9489,1.9492,1681799996.0
2008-10-21 19:10:00,1.9493,1.9494,1.9486,1.949,1681799996.0
2008-10-21 19:11:00,1.9491,1.9502,1.9491,1.9495,1681799996.0
2008-10-21 19:12:00,1.9496,1.95,1.9494,1.9494,1681799996.0
2008-10-21 19:13:00,1.9495,1.95,1.9493,1.9496,1681799996.0
2008-10-21 19:14:00,1.9497,1.95,1.9494,1.9499,1681799996.0
2008-10-21 19:15:00,1.95,1.9503,1.9494,1.9494,1681799996.0
2008-10-21 19:16:00,1.9493,1.9497,1.9488,1.9493,1681799996.0
2008-10-21 19:17:00,1.949,1.9498,1.9488,1.9492,1681799996.0
2008-10-21 19:18:00,1.9493,1.95,1.9493,1.9497,1681799996.0
2008-10-21 19:19:00,1.9498,1.9501,1.9496,1.9497,1681799996.0
2008-10-21 19:20:00,1.9496,1.9499,1.9494,1.9495,1681799996.0
2008-10-21 19:21:00,1.9496,1.9496,1.9488,1.9494,1681799996.0
2008-10-21 19:22:00,1.9493,1.9494,1.9482,1.9488,1681799996.0
2008-10-21 19:23:00,1.9489,1.9492,1.9484,1.9491,1681799996.0
2008-10-21 19:24:00,1.9489,1.9491,1.9487,1.9489,1681799996.0
2008-10-21 19:25:00,1.949,1.9493,1.9489,1.9493,1681799996.0
2008-10-21 19:26:00,1.9494,1.9496,1.9489,1.9491,1681799996.0
2008-10-21 19:27:00,1.9492,1.9501,1.9492,1.95,1681799996.0
2008-10-21 19:28:00,1.9501,1.9515,1.9501,1.9508,1681799996.0
2008-10-21 19:29:00,1.9511,1.9511,1.9505,1.9508,1681799996.0
2008-10-21 19:30:00,1.9507,1.951,1.9505,1.9506,1681799996.0
2008-10-21 19:31:00,1.9507,1.9511,1.9505,1.9507,1681799996.0
2008-10-21 19:32:00,1.9508,1.9509,1.9504,1.9507,1681799996.0
2008-10-21 19:33:00,1.9506,1.9508,1.9505,1.9507,1681799996.0
2008-10-21 19:34:00,1.9506,1.9507,1.9497,1.9501,1681799996.0
2008-10-21 19:35:00,1.9502,1.9509,1.9501,1.9508,1681799996.0
2008-10-21 19:36:00,1.9507,1.9508,1.9499,1.9503,1681799996.0
2008-10-21 19:37:00,1.9504,1.9509,1.9502,1.9509,1681799996.0
2008-10-21 19:38:00,1.9508,1.9518,1.9507,1.9517,1681799996.0
2008-10-21 19:39:00,1.952,1.9524,1.9517,1.9523,1681799996.0
2008-10-21 19:40:00,1.9521,1.9524,1.9507,1.9514,1681799996.0
2008-10-21 19:41:00,1.9513,1.9516,1.9512,1.9512,1681799996.0
2008-10-21 19:42:00,1.9513,1.952,1.951,1.952,1681799996.0
2008-10-21 19:43:00,1.9521,1.9523,1.9518,1.952,1681799996.0
2008-10-21 19:44:00,1.9519,1.9524,1.9518,1.9519,1681799996.0
2008-10-21 19:45:00,1.9518,1.9522,1.951,1.9521,1681799996.0
2008-10-21 19:46:00,1.952,1.9523,1.9517,1.9519,1681799996.0
2008-10-21 19:47:00,1.9518,1.9521,1.9512,1.9515,1681799996.0
2008-10-21 19:48:00,1.9514,1.9521,1.9514,1.952,1681799996.0
2008-10-21 19:49:00,1.9519,1.9523,1.9517,1.9519,1681799996.0
2008-10-21 19:50:00,1.9518,1.9518,1.9513,1.9513,1681799996.0
2008-10-21 19:51:00,1.9514,1.9515,1.9507,1.9511,1681799996.0
2008-10-21 19:52:00,1.951,1.9521,1.9509,1.9519,1681799996.0
2008-10-21 19:53:00,1.9518,1.952,1.9514,1.9518,1681799996.0
2008-10-21 19:54:00,1.9517,1.9523,1.9508,1.9508,1681799996.0
2008-10-21 19:55:00,1.9507,1.951,1.9504,1.9509,1681799996.0
2008-10-21 19:56:00,1.951,1.951,1.9503,1.9508,1681799996.0
2008-10-21 19:57:00,1.9507,1.951,1.9494,1.9508,1681799996.0
2008-10-21 19:58:00,1.9509,1.9517,1.9509,1.9512,1681799996.0
2008-10-21 19:59:00,1.9511,1.9513,1.9497,1.9498,1681799996.0
2008-10-21 20:00:00,1.9497,1.9499,1.9494,1.9498,1681799996.0
2008-10-21 20:01:00,1.9499,1.9503,1.9497,1.9497,1681799996.0
2008-10-21 20:02:00,1.9501,1.95055,1.9501,1.9504,1681799996.0
2008-10-21 20:03:00,1.9503,1.9513,1.9501,1.9508,2032790001.0
2008-10-21 20:04:00,1.9506,1.9514,1.9506,1.9513,2032790001.0
2008-10-21 20:05:00,1.9512,1.9513,1.9501,1.9504,2032790001.0
2008-10-21 20:06:00,1.9503,1.9507,1.9501,1.9501,2032790001.0
2008-10-21 20:07:00,1.9502,1.9503,1.9498,1.9502,2032790001.0
2008-10-21 20:08:00,1.9501,1.9505,1.9496,1.95,2032790001.0
2008-10-21 20:09:00,1.9497,1.9507,1.9495,1.9506,2032790001.0
2008-10-21 20:10:00,1.95045,1.95065,1.95045,1.95055,2032790001.0
2008-10-21 20:11:00,1.9502,1.9507,1.9501,1.9503,1057655002.0
2008-10-21 20:12:00,1.9502,1.9504,1.9498,1.9501,1057655002.0
2008-10-21 20:13:00,1.95035,1.95045,1.9501,1.9501,1057655002.0
2008-10-21 20:14:00,1.9499,1.9507,1.9498,1.9507,2104740013.0
2008-10-21 20:15:00,1.9506,1.9509,1.9502,1.9503,2104740013.0
2008-10-21 20:16:00,1.9502,1.9503,1.95,1.9502,2104740013.0
2008-10-21 20:17:00,1.9503,1.9509,1.9503,1.9508,2104740013.0
2008-10-21 20:18:00,1.9509,1.9509,1.9501,1.9505,2104740013.0
2008-10-21 20:19:00,1.9506,1.9533,1.9502,1.9526,2104740013.0
2008-10-21 20:20:00,1.9525,1.9529,1.9517,1.9526,2104740013.0
2008-10-21 20:21:00,1.9525,1.9529,1.9518,1.952,2104740013.0
2008-10-21 20:22:00,1.9523,1.9523,1.9508,1.9508,2104740013.0
2008-10-21 20:23:00,1.9509,1.9519,1.9506,1.9519,2104740013.0
2008-10-21 20:24:00,1.9518,1.9522,1.9514,1.9519,2104740013.0
2008-10-21 20:25:00,1.952,1.9522,1.9509,1.9515,2104740013.0
2008-10-21 20:26:00,1.9514,1.9517,1.9509,1.9512,2104740013.0
2008-10-21 20:27:00,1.9513,1.9521,1.9509,1.9516,2104740013.0
2008-10-21 20:28:00,1.9514,1.952,1.9503,1.9509,2104740013.0
2008-10-21 20:29:00,1.9508,1.9512,1.9504,1.9508,2104740013.0
2008-10-21 20:30:00,1.9509,1.9523,1.9507,1.9523,2104740013.0
2008-10-21 20:31:00,1.9521,1.9522,1.9515,1.9519,2104740013.0
2008-10-21 20:32:00,1.9518,1.952,1.9514,1.9518,2104740013.0
2008-10-21 20:33:00,1.9519,1.952,1.9513,1.9518,2104740013.0
2008-10-21 20:34:00,1.95205,1.95215,1.9519,1.952,2104740013.0
2008-10-21 20:35:00,1.952,1.952,1.95105,1.9511,1548260006.0
2008-10-21 20:36:00,1.9506,1.9511,1.9505,1.951,1804000008.0
2008-10-21 20:37:00,1.9509,1.951,1.9505,1.9508,1804000008.0
2008-10-21 20:38:00,1.9507,1.9509,1.9504,1.9509,1804000008.0
2008-10-21 20:39:00,1.9508,1.9509,1.9503,1.9505,1804000008.0
2008-10-21 20:40:00,1.9504,1.9513,1.9503,1.9509,1804000008.0
2008-10-21 20:41:00,1.951,1.9517,1.9507,1.951,1804000008.0
2008-10-21 20:42:00,1.9509,1.9511,1.9504,1.9505,1804000008.0
2008-10-21 20:43:00,1.951,1.951,1.951,1.951,1804000008.0
2008-10-21 20:44:00,1.951,1.9518,1.9508,1.9509,1804370011.0
2008-10-21 20:45:00,1.951,1.9521,1.9509,1.9521,1804370011.0
2008-10-21 20:46:00,1.9522,1.9523,1.9517,1.9517,1804370011.0
2008-10-21 20:47:00,1.9516,1.9517,1.9511,1.9511,1804370011.0
2008-10-21 20:48:00,1.951,1.9516,1.9504,1.9505,1804370011.0
2008-10-21 20:49:00,1.9506,1.9516,1.9499,1.9508,1804370011.0
2008-10-21 20:50:00,1.9509,1.9516,1.9507,1.9509,1804370011.0
2008-10-21 20:51:00,1.951,1.9514,1.9505,1.9511,1804370011.0
2008-10-21 20:52:00,1.9513,1.9513,1.9492,1.9495,1804370011.0
2008-10-21 20:53:00,1.9497,1.9498,1.9486,1.9486,1804370011.0
2008-10-21 20:54:00,1.9485,1.9486,1.9468,1.9472,1804370011.0
2008-10-21 20:55:00,1.9474,1.9475,1.94685,1.9474,1804370011.0
2008-10-21 20:56:00,1.9471,1.9475,1.947,1.9475,1635740008.0
2008-10-21 20:57:00,1.94755,1.94835,1.94755,1.94825,1635740008.0
2008-10-21 20:58:00,1.9483,1.9488,1.948,1.9482,1112460008.0
2008-10-21 20:59:00,1.9483,1.95,1.9482,1.9494,1112460008.0
2008-10-21 21:00:00,1.9496,1.9497,1.9491,1.9495,1112460008.0
2008-10-21 21:01:00,1.9496,1.95,1.9492,1.95,1112460008.0
2008-10-21 21:02:00,1.9499,1.9502,1.9493,1.9499,1112460008.0
2008-10-21 21:03:00,1.9494,1.9501,1.9492,1.9494,1112460008.0
2008-10-21 21:04:00,1.9497,1.9502,1.9496,1.9498,1112460008.0
2008-10-21 21:05:00,1.9497,1.9511,1.9497,1.9511,1112460008.0
2008-10-21 21:06:00,1.951,1.9513,1.9502,1.9502,1112460008.0
2008-10-21 21:07:00,1.9503,1.95035,1.9498,1.94985,1112460008.0
2008-10-21 21:08:00,1.9497,1.9501,1.9494,1.9494,2089600023.0
2008-10-21 21:09:00,1.9495,1.9506,1.949,1.9498,2089600023.0
2008-10-21 21:10:00,1.9499,1.9501,1.9462,1.9477,2089600023.0
2008-10-21 21:11:00,1.9478,1.9478,1.9466,1.9472,2089600023.0
2008-10-21 21:12:00,1.9473,1.9475,1.9438,1.9448,2089600023.0
2008-10-21 21:13:00,1.9447,1.9455,1.9427,1.9428,2089600023.0
2008-10-21 21:14:00,1.9427,1.9436,1.9418,1.9423,2089600023.0
2008-10-21 21:15:00,1.9426,1.9428,1.9409,1.9421,2089600023.0
2008-10-21 21:16:00,1.9419,1.9422,1.9403,1.9407,2089600023.0
2008-10-21 21:17:00,1.9408,1.9418,1.9404,1.9406,2089600023.0
2008-10-21 21:18:00,1.9407,1.9407,1.9384,1.939,2089600023.0
2008-10-21 21:19:00,1.9393,1.9409,1.9393,1.9403,2089600023.0
2008-10-21 21:20:00,1.9406,1.9408,1.9372,1.9374,2089600023.0
2008-10-21 21:21:00,1.9375,1.9393,1.9375,1.9381,2089600023.0
2008-10-21 21:22:00,1.9379,1.9388,1.9378,1.9385,2089600023.0
2008-10-21 21:23:00,1.9384,1.9392,1.9363,1.9363,2089600023.0
2008-10-21 21:24:00,1.936,1.9375,1.9353,1.9366,2089600023.0
2008-10-21 21:25:00,1.9365,1.9373,1.9352,1.9371,2089600023.0
2008-10-21 21:26:00,1.9372,1.9381,1.9367,1.9374,2089600023.0
2008-10-21 21:27:00,1.9372,1.9377,1.9366,1.9367,2089600023.0
2008-10-21 21:28:00,1.9368,1.9369,1.9351,1.9354,2089600023.0
2008-10-21 21:29:00,1.9353,1.9355,1.9329,1.9349,2089600023.0
2008-10-21 21:30:00,1.9351,1.9353,1.9335,1.9343,2089600023.0
2008-10-21 21:31:00,1.9342,1.9343,1.9312,1.9316,2089600023.0
2008-10-21 21:32:00,1.9317,1.9321,1.9308,1.9315,2089600023.0
2008-10-21 21:33:00,1.9316,1.9316,1.9281,1.9281,2089600023.0
2008-10-21 21:34:00,1.9286,1.9289,1.9268,1.9273,2089600023.0
2008-10-21 21:35:00,1.9278,1.9306,1.9278,1.9296,2089600023.0
2008-10-21 21:36:00,1.9295,1.9295,1.9266,1.9289,2089600023.0
2008-10-21 21:37:00,1.9288,1.9292,1.9278,1.9288,2089600023.0
2008-10-21 21:38:00,1.9294,1.9304,1.9292,1.9299,2089600023.0
2008-10-21 21:39:00,1.93,1.9303,1.9275,1.9283,2089600023.0
2008-10-21 21:40:00,1.9282,1.9282,1.9255,1.9264,2089600023.0
2008-10-21 21:41:00,1.9263,1.928,1.9257,1.9279,2089600023.0
2008-10-21 21:42:00,1.928,1.9288,1.9277,1.9277,2089600023.0
2008-10-21 21:43:00,1.9284,1.9284,1.9275,1.92755,2089600023.0
2008-10-21 21:44:00,1.9271,1.9287,1.9271,1.928,1230134992.0
2008-10-21 21:45:00,1.9281,1.9281,1.927,1.927,1230134992.0
2008-10-21 21:46:00,1.92735,1.9279,1.92735,1.9279,1230134992.0
2008-10-21 21:47:00,1.9275,1.9278,1.9253,1.926,771739993.0
2008-10-21 21:48:00,1.9259,1.9264,1.9245,1.9261,771739993.0
2008-10-21 21:49:00,1.9264,1.9265,1.9242,1.9251,771739993.0
2008-10-21 21:50:00,1.9253,1.9257,1.9239,1.9249,771739993.0
2008-10-21 21:51:00,1.9248,1.9255,1.9248,1.9249,771739993.0
2008-10-21 21:52:00,1.9247,1.9257,1.9246,1.9254,771739993.0
2008-10-21 21:53:00,1.9256,1.9265,1.9253,1.9261,771739993.0
2008-10-21 21:54:00,1.9263,1.927,1.9263,1.9267,771739993.0
2008-10-21 21:55:00,1.9268,1.9276,1.9266,1.927,771739993.0
2008-10-21 21:56:00,1.9272,1.9276,1.9269,1.9272,771739993.0
2008-10-21 21:57:00,1.9271,1.9271,1.9257,1.9259,771739993.0
2008-10-21 21:58:00,1.9258,1.9268,1.9254,1.9268,771739993.0
2008-10-21 21:59:00,1.9265,1.9268,1.9248,1.9254,771739993.0
2008-10-21 22:00:00,1.9253,1.9265,1.9246,1.9254,771739993.0
2008-10-21 22:01:00,1.9255,1.9261,1.9247,1.9254,771739993.0
2008-10-21 22:02:00,1.9252,1.9252,1.9245,1.9247,771739993.0
2008-10-21 22:03:00,1.9248,1.9253,1.9236,1.9241,771739993.0
2008-10-21 22:04:00,1.924,1.9242,1.9216,1.9227,771739993.0
2008-10-21 22:05:00,1.9224,1.9231,1.9208,1.9208,771739993.0
2008-10-21 22:06:00,1.9207,1.9243,1.9207,1.9236,771739993.0
2008-10-21 22:07:00,1.9236,1.9236,1.9236,1.9236,771739993.0
2008-10-21 22:08:00,1.92365,1.92405,1.92345,1.924,2044290005.0
2008-10-21 22:09:00,1.9242,1.9248,1.9233,1.9236,1755939982.0
2008-10-21 22:10:00,1.9235,1.9253,1.9235,1.9248,1755939982.0
2008-10-21 22:11:00,1.9249,1.9249,1.9241,1.9246,1755939982.0
2008-10-21 22:12:00,1.92485,1.92505,1.92475,1.92475,1755939982.0
2008-10-21 22:13:00,1.9249,1.9253,1.9249,1.9252,817619994.0
2008-10-21 22:14:00,1.92515,1.92545,1.92515,1.92545,1098779989.0
2008-10-21 22:15:00,1.9251,1.9255,1.9251,1.9251,1956094998.0
2008-10-21 22:16:00,1.92545,1.9259,1.92515,1.92515,1956094998.0
2008-10-21 22:17:00,1.9255,1.9255,1.9249,1.9252,1583479981.0
2008-10-21 22:18:00,1.9253,1.9262,1.9249,1.9254,1583479981.0
2008-10-21 22:19:00,1.9253,1.9253,1.9247,1.9251,1583479981.0
2008-10-21 22:20:00,1.92545,1.92545,1.9253,1.92535,1583479981.0
2008-10-21 22:21:00,1.9255,1.9258,1.9251,1.9257,1832520011.0
2008-10-21 22:22:00,1.9259,1.926,1.9255,1.9258,1832520011.0
2008-10-21 22:23:00,1.9261,1.9266,1.926,1.9263,1434040008.0
2008-10-21 22:24:00,1.9265,1.9265,1.9234,1.924,1434040008.0
2008-10-21 22:25:00,1.9249,1.9258,1.9239,1.9247,1434040008.0
2008-10-21 22:26:00,1.9245,1.9246,1.9245,1.9245,1434040008.0
2008-10-21 22:27:00,1.9245,1.9249,1.9241,1.9245,1710260009.0
2008-10-21 22:28:00,1.9243,1.9275,1.9242,1.9263,1710260009.0
2008-10-21 22:29:00,1.9261,1.9277,1.9258,1.9261,1710260009.0
2008-10-21 22:30:00,1.9259,1.9265,1.9255,1.9256,1710260009.0
2008-10-21 22:31:00,1.9254,1.9259,1.9252,1.9259,1710260009.0
2008-10-21 22:32:00,1.92595,1.926,1.92545,1.9255,1710260009.0
2008-10-21 22:33:00,1.9255,1.9259,1.9247,1.9249,1754610025.0
2008-10-21 22:34:00,1.92475,1.92545,1.9246,1.9254,1754610025.0
2008-10-21 22:35:00,1.9253,1.9256,1.9237,1.9239,1887340008.0
2008-10-21 22:36:00,1.9243,1.9251,1.924,1.925,790835002.0
2008-10-21 22:37:00,1.92495,1.92535,1.9249,1.9249,790835002.0
2008-10-21 22:38:00,1.9253,1.9255,1.9252,1.9253,1235979996.0
2008-10-21 22:39:00,1.9253,1.9255,1.925,1.9254,1235979996.0
2008-10-21 22:40:00,1.9256,1.92565,1.92555,1.92555,1442619982.0
2008-10-21 22:41:00,1.9252,1.9258,1.925,1.9257,1209510003.0
2008-10-21 22:42:00,1.9256,1.9259,1.9252,1.9255,1209510003.0
2008-10-21 22:43:00,1.9252,1.926,1.9252,1.926,1209510003.0
2008-10-21 22:44:00,1.92575,1.92575,1.9254,1.9255,1209510003.0
2008-10-21 22:45:00,1.9255,1.9255,1.9244,1.9247,1964795007.0
2008-10-21 22:46:00,1.9247,1.92625,1.9247,1.92565,1045000003.0
2008-10-21 22:47:00,1.9257,1.9262,1.9257,1.9257,1324319995.0
2008-10-21 22:48:00,1.9257,1.9257,1.9257,1.9257,148399994.0
2008-10-21 22:49:00,1.9257,1.9257,1.9257,1.9257,461459999.0
2008-10-21 22:50:00,1.9257,1.9257,1.9257,1.9257,991679993.0
2008-10-21 22:51:00,1.9257,1.9257,1.9246,1.9246,1623899968.0
2008-10-21 22:52:00,1.9248,1.9249,1.9242,1.9243,1083099998.0
2008-10-21 22:53:00,1.92425,1.9243,1.92395,1.9241,1083099998.0
2008-10-21 22:54:00,1.9241,1.9247,1.924,1.9245,1412900003.0
2008-10-21 22:55:00,1.9246,1.9248,1.9224,1.9234,1412900003.0
2008-10-21 22:56:00,1.9234,1.9239,1.92325,1.9237,1412900003.0
2008-10-21 22:57:00,1.9236,1.9237,1.92135,1.92165,1226999988.0
2008-10-21 22:58:00,1.92185,1.9232,1.9218,1.9232,1170399991.0
2008-10-21 22:59:00,1.9232,1.9232,1.9232,1.9232,1466499996.0
2008-10-21 23:00:00,1.922,1.92225,1.9216,1.9221,26900000.0
2008-10-21 23:01:00,1.92189,1.92297,1.92187,1.92282,334679996.0
2008-10-21 23:02:00,1.9244,1.9244,1.92245,1.92325,37500000.0
2008-10-21 23:03:00,1.9231,1.92355,1.9217,1.92185,285000000.0
2008-10-21 23:04:00,1.92185,1.9252,1.92135,1.92195,363600000.0
2008-10-21 23:05:00,1.92165,1.9226,1.9214,1.9222,498839998.0
2008-10-21 23:06:00,1.92215,1.9225,1.9218,1.92205,900919991.0
2008-10-21 23:07:00,1.9224,1.9231,1.9216,1.9216,1146400018.0
2008-10-21 23:08:00,1.9215,1.9225,1.9214,1.9225,1146400018.0
2008-10-21 23:09:00,1.9222,1.9224,1.9222,1.9222,1146400018.0
2008-10-21 23:10:00,1.9222,1.9226,1.9219,1.922,1364720004.0
2008-10-21 23:11:00,1.9219,1.9226,1.921,1.9226,1364720004.0
2008-10-21 23:12:00,1.92275,1.9228,1.9221,1.9222,1364720004.0
2008-10-21 23:13:00,1.9225,1.9228,1.9223,1.9225,1593740004.0
2008-10-21 23:14:00,1.9225,1.9228,1.9221,1.92235,1593740004.0
2008-10-21 23:15:00,1.92235,1.92265,1.9222,1.92235,1160420015.0
2008-10-21 23:16:00,1.9224,1.92255,1.92235,1.92255,1043679992.0
2008-10-21 23:17:00,1.9225,1.9236,1.9218,1.9236,1501030010.0
2008-10-21 23:18:00,1.92285,1.92445,1.92275,1.92335,1501030010.0
2008-10-21 23:19:00,1.92335,1.92405,1.92335,1.92405,272300002.0
2008-10-21 23:20:00,1.92405,1.92405,1.92305,1.92305,567474998.0
2008-10-21 23:21:00,1.92365,1.9239,1.923,1.9239,1618450011.0
2008-10-21 23:22:00,1.924,1.92405,1.92325,1.92345,1486774995.0
2008-10-21 23:23:00,1.9238,1.92385,1.9234,1.9235,1907274986.0
2008-10-21 23:24:00,1.9235,1.92355,1.9234,1.9234,1824600006.0
2008-10-21 23:25:00,1.9234,1.9234,1.9234,1.9234,2014099984.0
2008-10-21 23:26:00,1.9234,1.92345,1.9234,1.9234,2011699986.0
2008-10-21 23:27:00,1.9234,1.9235,1.9234,1.9235,1428074989.0
2008-10-21 23:28:00,1.9236,1.9252,1.9231,1.9244,1076360014.0
2008-10-21 23:29:00,1.9243,1.9245,1.9233,1.9233,1076360014.0
2008-10-21 23:30:00,1.9234,1.9234,1.92255,1.9234,1076360014.0
2008-10-21 23:31:00,1.9234,1.9239,1.92305,1.92355,822325003.0
2008-10-21 23:32:00,1.92345,1.92595,1.9228,1.9228,926080010.0
2008-10-21 23:33:00,1.9228,1.92305,1.9228,1.9228,263369999.0
2008-10-21 23:34:00,1.9228,1.9234,1.9228,1.9228,797010016.0
2008-10-21 23:35:00,1.9228,1.9237,1.92265,1.9237,562879996.0
2008-10-21 23:36:00,1.9238,1.9245,1.9227,1.9227,1697140004.0
2008-10-21 23:37:00,1.9233,1.9236,1.9233,1.9236,1697140004.0
2008-10-21 23:38:00,1.9236,1.9242,1.9236,1.92405,1858790010.0
2008-10-21 23:39:00,1.9244,1.9271,1.9243,1.9251,944200008.0
2008-10-21 23:40:00,1.9242,1.9259,1.9242,1.9252,944200008.0
2008-10-21 23:41:00,1.92485,1.92595,1.92485,1.92585,944200008.0
2008-10-21 23:42:00,1.92585,1.92585,1.9248,1.9248,356675004.0
2008-10-21 23:43:00,1.9249,1.9257,1.9245,1.9245,965250010.0
2008-10-21 23:44:00,1.9247,1.925,1.9246,1.9246,999350014.0
2008-10-21 23:45:00,1.9245,1.9245,1.9245,1.9245,117400002.0
2008-10-21 23:46:00,1.9247,1.9247,1.9246,1.9246,383675010.0
2008-10-21 23:47:00,1.92475,1.92485,1.92455,1.9246,759235031.0
2008-10-21 23:48:00,1.92455,1.9246,1.92455,1.9246,451239996.0
2008-10-21 23:49:00,1.9246,1.92505,1.92435,1.925,1819715021.0
2008-10-21 23:50:00,1.92515,1.92575,1.92515,1.92545,1208555012.0
2008-10-21 23:51:00,1.92535,1.9256,1.9251,1.9252,1455560036.0
2008-10-21 23:52:00,1.92508,1.92522,1.92442,1.92482,1163320009.0
2008-10-21 23:53:00,1.9252,1.9252,1.92215,1.9242,604460011.0
2008-10-21 23:54:00,1.9239,1.9244,1.9238,1.9244,1680820021.0
2008-10-21 23:55:00,1.9239,1.924,1.9236,1.9237,1680820021.0
2008-10-21 23:56:00,1.9237,1.9237,1.9237,1.9237,506800003.0
2008-10-21 23:57:00,1.9237,1.92385,1.9237,1.92385,1487340012.0
2008-10-21 23:58:00,1.9238,1.9238,1.9237,1.9237,1330020001.0
2008-10-21 23:59:00,1.9237,1.9237,1.9237,1.9237,98399997.0
2008-10-22 00:00:00,1.9237,1.9238,1.9237,1.9237,2033529991.0
2008-10-22 00:01:00,1.9235,1.9235,1.9233,1.9233,1676179991.0
2008-10-22 00:02:00,1.92322,1.92346,1.92284,1.92338,1676179991.0
2008-10-22 00:03:00,1.9237,1.9246,1.9237,1.9241,939645008.0
2008-10-22 00:04:00,1.92355,1.9237,1.9234,1.9234,532387497.0
2008-10-22 00:05:00,1.9234,1.9238,1.922,1.9223,1979264723.0
2008-10-22 00:06:00,1.9223,1.9224,1.9223,1.9224,1129422510.0
2008-10-22 00:07:00,1.9224,1.923,1.9224,1.923,526107501.0
2008-10-22 00:08:00,1.9232,1.92365,1.92305,1.92355,828820003.0
2008-10-22 00:09:00,1.9235,1.9238,1.9235,1.9238,881724994.0
2008-10-22 00:10:00,1.9238,1.9239,1.9238,1.9239,1238234988.0
2008-10-22 00:11:00,1.9239,1.9251,1.9239,1.925,1336424989.0
2008-10-22 00:12:00,1.92495,1.9252,1.92495,1.9252,439047499.0
2008-10-22 00:13:00,1.9252,1.9252,1.92455,1.9247,336982499.0
2008-10-22 00:14:00,1.9246,1.9246,1.9221,1.9225,733905022.0
2008-10-22 00:15:00,1.92255,1.9227,1.92255,1.9227,276587502.0
2008-10-22 00:16:00,1.9227,1.9228,1.9227,1.9228,694200006.0
2008-10-22 00:17:00,1.9229,1.923,1.9229,1.923,1065199982.0
2008-10-22 00:18:00,1.923,1.9231,1.923,1.9231,886062502.0
2008-10-22 00:19:00,1.9231,1.9231,1.92225,1.9225,2031342485.0
2008-10-22 00:20:00,1.9226,1.9226,1.9226,1.9226,1184400010.0
2008-10-22 00:21:00,1.9226,1.9227,1.9224,1.9227,2114379999.0
2008-10-22 00:22:00,1.9227,1.9229,1.9227,1.9229,1723262518.0
2008-10-22 00:23:00,1.9229,1.923,1.9229,1.923,218600006.0
2008-10-22 00:24:00,1.923,1.9232,1.9229,1.9232,1166900026.0
2008-10-22 00:25:00,1.9232,1.9233,1.9232,1.9233,1081099991.0
2008-10-22 00:26:00,1.9233,1.9234,1.9233,1.9234,276199997.0
2008-10-22 00:27:00,1.9233,1.9233,1.92275,1.92275,626799995.0
2008-10-22 00:28:00,1.9229,1.9229,1.9229,1.9229,1582200022.0
2008-10-22 00:29:00,1.9229,1.9229,1.9229,1.9229,1767200034.0
2008-10-22 00:30:00,1.9224,1.9224,1.9213,1.9213,803880007.0
2008-10-22 00:31:00,1.92155,1.92195,1.92155,1.9218,803880007.0
2008-10-22 00:32:00,1.9218,1.9219,1.9218,1.9219,1520759991.0
2008-10-22 00:33:00,1.9219,1.9221,1.9219,1.9221,496499985.0
2008-10-22 00:34:00,1.9223,1.9223,1.922,1.9223,868362497.0
2008-10-22 00:35:00,1.9223,1.9224,1.9223,1.9224,1157862480.0
2008-10-22 00:36:00,1.9224,1.9224,1.92155,1.9217,446199986.0
2008-10-22 00:37:00,1.9218,1.9219,1.9218,1.9219,730849988.0
2008-10-22 00:38:00,1.9219,1.9219,1.9216,1.9216,265624992.0
2008-10-22 00:39:00,1.9216,1.9216,1.9216,1.9216,129400002.0
2008-10-22 00:40:00,1.9216,1.9216,1.9216,1.9216,390105005.0
2008-10-22 00:41:00,1.9216,1.9216,1.9216,1.9216,423559998.0
2008-10-22 00:42:00,1.9216,1.9221,1.9216,1.9221,326079993.0
2008-10-22 00:43:00,1.9222,1.9222,1.9222,1.9222,240962502.0
2008-10-22 00:44:00,1.9223,1.9227,1.92215,1.92225,332004998.0
2008-10-22 00:45:00,1.9224,1.923,1.9224,1.923,236499996.0
2008-10-22 00:46:00,1.9231,1.92355,1.9231,1.9232,1069617495.0
2008-10-22 00:47:00,1.9232,1.9235,1.9232,1.9232,507520006.0
2008-10-22 00:48:00,1.9232,1.9234,1.9232,1.9234,460107509.0
2008-10-22 00:49:00,1.9234,1.9234,1.9229,1.923,413124992.0
2008-10-22 00:50:00,1.923,1.92315,1.923,1.9231,1665860000.0
2008-10-22 00:51:00,1.9232,1.9233,1.9232,1.9233,1034162491.0
2008-10-22 00:52:00,1.923,1.923,1.9219,1.922,246500004.0
2008-10-22 00:53:00,1.9228,1.9228,1.9224,1.9224,246500004.0
2008-10-22 00:54:00,1.9212,1.9216,1.9212,1.9216,957719992.0
2008-10-22 00:55:00,1.9217,1.9219,1.9217,1.9217,1993407498.0
2008-10-22 00:56:00,1.9218,1.9218,1.9216,1.9216,1630742503.0
2008-10-22 00:57:00,1.9216,1.9216,1.9213,1.9214,1294627491.0
2008-10-22 00:58:00,1.9214,1.9214,1.9213,1.9213,1527487517.0
2008-10-22 00:59:00,1.9211,1.92145,1.9209,1.9211,1914007483.0
2008-10-22 01:00:00,1.9211,1.9214,1.9211,1.9213,1344660005.0
2008-10-22 01:01:00,1.9213,1.9214,1.921,1.921,450362494.0
2008-10-22 01:02:00,1.921,1.9211,1.9192,1.9203,1621822506.0
2008-10-22 01:03:00,1.9199,1.9201,1.919,1.9195,1258105024.0
2008-10-22 01:04:00,1.9193,1.9196,1.9187,1.9194,1258105024.0
2008-10-22 01:05:00,1.9192,1.9197,1.9182,1.9194,1258105024.0
2008-10-22 01:06:00,1.9194,1.9197,1.9194,1.9197,1258105024.0
2008-10-22 01:07:00,1.91975,1.9198,1.9197,1.9198,1681462488.0
2008-10-22 01:08:00,1.9198,1.9199,1.9198,1.9199,387700005.0
2008-10-22 01:09:00,1.9199,1.9199,1.9199,1.9199,94224998.0
2008-10-22 01:10:00,1.9198,1.9198,1.9194,1.9194,1045875010.0
2008-10-22 01:11:00,1.9197,1.9204,1.9197,1.9204,1749592492.0
2008-10-22 01:12:00,1.9204,1.92065,1.9204,1.9206,1749592492.0
2008-10-22 01:13:00,1.9202,1.9205,1.9197,1.9202,694922499.0
2008-10-22 01:14:00,1.92005,1.9203,1.9199,1.9203,694922499.0
2008-10-22 01:15:00,1.9204,1.9204,1.9204,1.9204,43400002.0
2008-10-22 01:16:00,1.9204,1.9206,1.92,1.9206,417799994.0
2008-10-22 01:17:00,1.9207,1.9208,1.9207,1.9208,97362499.0
2008-10-22 01:18:00,1.9209,1.9209,1.9201,1.9208,672724998.0
2008-10-22 01:19:00,1.9208,1.9208,1.9191,1.9194,1838940008.0
2008-10-22 01:20:00,1.9194,1.9194,1.91795,1.9188,1143184996.0
2008-10-22 01:21:00,1.9188,1.9188,1.9188,1.9188,1011500010.0
2008-10-22 01:22:00,1.9188,1.9188,1.9188,1.9188,1309500005.0
2008-10-22 01:23:00,1.9188,1.9188,1.9188,1.9188,265600003.0
2008-10-22 01:24:00,1.9188,1.9188,1.9188,1.9188,653180000.0
2008-10-22 01:25:00,1.9188,1.91895,1.9187,1.91895,592100002.0
2008-10-22 01:26:00,1.9188,1.9191,1.9188,1.919,1402899983.0
2008-10-22 01:27:00,1.91905,1.91905,1.9187,1.9188,1125480010.0
2008-10-22 01:28:00,1.9189,1.91895,1.9188,1.91895,1290580002.0
2008-10-22 01:29:00,1.919,1.919,1.9188,1.9189,892979999.0
2008-10-22 01:30:00,1.9195,1.9215,1.9195,1.9202,1785239994.0
2008-10-22 01:31:00,1.9203,1.9228,1.9202,1.9211,1785239994.0
2008-10-22 01:32:00,1.921,1.9212,1.9196,1.9198,1785239994.0
2008-10-22 01:33:00,1.9199,1.9202,1.9192,1.9194,1785239994.0
2008-10-22 01:34:00,1.9195,1.9196,1.9185,1.9189,1785239994.0
2008-10-22 01:35:00,1.9192,1.9203,1.9191,1.9195,1785239994.0
2008-10-22 01:37:00,1.9194,1.9195,1.9194,1.9194,1785239994.0
2008-10-22 01:38:00,1.9193,1.9193,1.9189,1.9193,2020800033.0
2008-10-22 01:39:00,1.9194,1.9194,1.9194,1.9194,2020800033.0
2008-10-22 01:40:00,1.919,1.9192,1.9188,1.9192,1099479996.0
2008-10-22 01:41:00,1.9188,1.9192,1.9176,1.9177,1099479996.0
2008-10-22 01:42:00,1.918,1.9182,1.9156,1.9165,1099479996.0
2008-10-22 01:43:00,1.917,1.9177,1.9169,1.9177,1099479996.0
2008-10-22 01:44:00,1.9174,1.9176,1.9152,1.9156,1099479996.0
2008-10-22 01:45:00,1.9155,1.9163,1.9142,1.9156,1099479996.0
2008-10-22 01:46:00,1.9154,1.9155,1.9147,1.9154,1099479996.0
2008-10-22 01:47:00,1.9155,1.9157,1.9148,1.915,1099479996.0
2008-10-22 01:48:00,1.9151,1.9156,1.9149,1.9149,1099479996.0
2008-10-22 01:49:00,1.915,1.9154,1.9141,1.9142,1099479996.0
2008-10-22 01:50:00,1.9135,1.9142,1.9106,1.9106,1099479996.0
2008-10-22 01:51:00,1.9104,1.9104,1.9079,1.9091,1099479996.0
2008-10-22 01:52:00,1.9092,1.9115,1.9089,1.9112,1099479996.0
2008-10-22 01:53:00,1.9111,1.9114,1.9095,1.91,1099479996.0
2008-10-22 01:54:00,1.9101,1.9105,1.9092,1.9099,1099479996.0
2008-10-22 01:55:00,1.9096,1.9097,1.9096,1.9096,1099479996.0
2008-10-22 01:56:00,1.9097,1.9097,1.9096,1.9096,1285080002.0
2008-10-22 01:57:00,1.9097,1.9099,1.9089,1.9094,1285080002.0
2008-10-22 01:58:00,1.9093,1.91,1.9091,1.9093,1285080002.0
2008-10-22 01:59:00,1.9094,1.9094,1.9094,1.9094,1285080002.0
2008-10-22 02:00:00,1.9094,1.9094,1.9094,1.9094,1094579985.0
2008-10-22 02:01:00,1.9096,1.9096,1.9089,1.9093,1148139990.0
2008-10-22 02:02:00,1.9094,1.9094,1.9074,1.90785,1148139990.0
2008-10-22 02:03:00,1.9088,1.9091,1.9077,1.9083,1916900004.0
2008-10-22 02:04:00,1.90925,1.9096,1.90925,1.9096,1916900004.0
2008-10-22 02:05:00,1.9084,1.9088,1.9083,1.9087,329699998.0
2008-10-22 02:06:00,1.9086,1.9088,1.908,1.9083,329699998.0
2008-10-22 02:07:00,1.9084,1.9084,1.9073,1.9078,329699998.0
2008-10-22 02:08:00,1.9077,1.9081,1.9074,1.908,329699998.0
2008-10-22 02:09:00,1.90815,1.90815,1.908,1.908,329699998.0
2008-10-22 02:10:00,1.908,1.908,1.908,1.908,121900002.0
2008-10-22 02:11:00,1.9079,1.90815,1.9078,1.908,1762019970.0
2008-10-22 02:12:00,1.9085,1.9092,1.9081,1.909,2125560031.0
2008-10-22 02:13:00,1.9091,1.9096,1.9087,1.9094,2125560031.0
2008-10-22 02:14:00,1.9097,1.9102,1.9096,1.9102,2125560031.0
2008-10-22 02:15:00,1.91065,1.9111,1.90995,1.91075,2125560031.0
2008-10-22 02:16:00,1.9103,1.9104,1.9096,1.9102,2128460005.0
2008-10-22 02:17:00,1.9101,1.9107,1.9098,1.9101,2128460005.0
2008-10-22 02:18:00,1.9105,1.9108,1.9097,1.9107,2128460005.0
2008-10-22 02:19:00,1.9108,1.9112,1.9102,1.9104,1025000007.0
2008-10-22 02:20:00,1.9102,1.9102,1.9102,1.9102,1025000007.0
2008-10-22 02:21:00,1.9105,1.9117,1.9101,1.9117,2103100007.0
2008-10-22 02:22:00,1.9113,1.91185,1.9111,1.91185,2103100007.0
2008-10-22 02:23:00,1.91175,1.9118,1.9113,1.9113,586520007.0
2008-10-22 02:24:00,1.9112,1.9115,1.9106,1.911,974879991.0
2008-10-22 02:25:00,1.9109,1.9112,1.9106,1.9109,974879991.0
2008-10-22 02:26:00,1.9108,1.9114,1.9106,1.9112,974879991.0
2008-10-22 02:27:00,1.9113,1.9127,1.9113,1.9123,974879991.0
2008-10-22 02:28:00,1.9116,1.912,1.9115,1.9119,974879991.0
2008-10-22 02:29:00,1.9121,1.91225,1.91205,1.91205,610679984.0
2008-10-22 02:30:00,1.9121,1.9125,1.912,1.9125,1917940002.0
2008-10-22 02:31:00,1.9124,1.913,1.9122,1.9126,1917940002.0
2008-10-22 02:32:00,1.9125,1.9132,1.9122,1.9122,1917940002.0
2008-10-22 02:33:00,1.9125,1.913,1.9125,1.9127,1917940002.0
2008-10-22 02:34:00,1.9127,1.9137,1.91215,1.9135,1917940002.0
2008-10-22 02:35:00,1.9135,1.9135,1.91235,1.9131,1603579985.0
2008-10-22 02:36:00,1.9132,1.9134,1.9128,1.913,1477419991.0
2008-10-22 02:37:00,1.9126,1.913,1.9126,1.9129,1477419991.0
2008-10-22 02:38:00,1.9134,1.914,1.9134,1.9139,1747379987.0
2008-10-22 02:39:00,1.91375,1.9148,1.91365,1.9147,1747379987.0
2008-10-22 02:40:00,1.9146,1.9148,1.91455,1.9146,2008700000.0
2008-10-22 02:41:00,1.9147,1.9148,1.9137,1.9139,1737440000.0
2008-10-22 02:42:00,1.9135,1.9143,1.9134,1.9143,1737440000.0
2008-10-22 02:43:00,1.91425,1.91445,1.9141,1.9144,963640006.0
2008-10-22 02:44:00,1.91435,1.91435,1.91375,1.9143,869120002.0
2008-10-22 02:45:00,1.914,1.9148,1.914,1.9146,1872279989.0
2008-10-22 02:46:00,1.914,1.9148,1.914,1.9148,1872279989.0
2008-10-22 02:47:00,1.91505,1.9156,1.9138,1.914,1119760000.0
2008-10-22 02:48:00,1.914,1.9151,1.9135,1.9139,1027435004.0
2008-10-22 02:49:00,1.9138,1.91415,1.9138,1.914,1027435004.0
2008-10-22 02:50:00,1.914,1.9142,1.914,1.914,1696379982.0
2008-10-22 02:51:00,1.914,1.914,1.914,1.914,265599993.0
2008-10-22 02:52:00,1.91411,1.91437,1.91364,1.91411,1671724994.0
2008-10-22 02:53:00,1.9141,1.9141,1.914,1.914,405539994.0
2008-10-22 02:54:00,1.9144,1.915,1.9143,1.9145,904720008.0
2008-10-22 02:55:00,1.9144,1.9152,1.9144,1.915,904720008.0
2008-10-22 02:56:00,1.9149,1.9153,1.9147,1.9153,904720008.0
2008-10-22 02:57:00,1.9149,1.9153,1.9149,1.9153,904720008.0
2008-10-22 02:58:00,1.9152,1.9162,1.9148,1.916,1560190011.0
2008-10-22 02:59:00,1.9163,1.9163,1.9157,1.9157,955540000.0
2008-10-22 03:00:00,1.9157,1.9157,1.9157,1.9157,624560002.0
2008-10-22 03:01:00,1.9157,1.9157,1.9155,1.9157,1201220006.0
2008-10-22 03:02:00,1.9157,1.9157,1.9157,1.9157,1186560003.0
2008-10-22 03:03:00,1.9154,1.9155,1.9146,1.9151,1286319989.0
2008-10-22 03:04:00,1.915,1.9157,1.9148,1.9155,1286319989.0
2008-10-22 03:05:00,1.9156,1.9157,1.9149,1.9149,1286319989.0
2008-10-22 03:06:00,1.9152,1.9153,1.915,1.9151,1286319989.0
2008-10-22 03:07:00,1.9152,1.9152,1.9146,1.9152,1286319989.0
2008-10-22 03:08:00,1.9151,1.9156,1.9147,1.9155,1286319989.0
2008-10-22 03:09:00,1.9156,1.9158,1.915,1.9155,1286319989.0
2008-10-22 03:10:00,1.91525,1.9154,1.9148,1.9149,1286319989.0
2008-10-22 03:11:00,1.9151,1.9151,1.9149,1.9149,1573580004.0
2008-10-22 03:12:00,1.915,1.9153,1.9147,1.9151,1017519996.0
2008-10-22 03:13:00,1.915,1.9158,1.9141,1.9144,1017519996.0
2008-10-22 03:14:00,1.9149,1.9149,1.9135,1.9139,1017519996.0
2008-10-22 03:15:00,1.914,1.9141,1.9132,1.9132,96080002.0
2008-10-22 03:16:00,1.9131,1.9142,1.9131,1.914,96080002.0
2008-10-22 03:17:00,1.9135,1.9135,1.9135,1.9135,96080002.0
2008-10-22 03:18:00,1.91341,1.91361,1.91302,1.91302,429980000.0
2008-10-22 03:19:00,1.9137,1.9137,1.91365,1.9137,422700012.0
2008-10-22 03:20:00,1.9138,1.9141,1.9136,1.9138,1793099977.0
2008-10-22 03:21:00,1.9139,1.914,1.9137,1.914,1793099977.0
2008-10-22 03:22:00,1.9141,1.9141,1.9138,1.9139,1793099977.0
2008-10-22 03:23:00,1.9133,1.9135,1.9133,1.9135,1793099977.0
2008-10-22 03:24:00,1.9135,1.9135,1.9135,1.9135,460360001.0
2008-10-22 03:25:00,1.91375,1.9139,1.9135,1.91375,2044360022.0
2008-10-22 03:26:00,1.9134,1.91435,1.9134,1.9143,1803740004.0
2008-10-22 03:27:00,1.9138,1.9143,1.9138,1.9141,1638360011.0
2008-10-22 03:28:00,1.9139,1.915,1.9138,1.9147,1638360011.0
2008-10-22 03:29:00,1.9148,1.9148,1.914,1.9142,1638360011.0
2008-10-22 03:30:00,1.9147,1.9147,1.9133,1.91365,1638360011.0
2008-10-22 03:31:00,1.9137,1.91415,1.9137,1.91415,494400001.0
2008-10-22 03:32:00,1.91355,1.91365,1.91335,1.9135,1435424995.0
2008-10-22 03:33:00,1.91355,1.91415,1.9135,1.91415,2126260003.0
2008-10-22 03:34:00,1.9148,1.9149,1.9146,1.9148,844339990.0
2008-10-22 03:35:00,1.9149,1.916,1.9145,1.916,844339990.0
2008-10-22 03:36:00,1.9161,1.9161,1.9156,1.9158,844339990.0
2008-10-22 03:37:00,1.9159,1.9174,1.9159,1.9168,844339990.0
2008-10-22 03:38:00,1.9168,1.9168,1.9168,1.9168,844339990.0
2008-10-22 03:39:00,1.9168,1.9168,1.91505,1.9154,826599993.0
2008-10-22 03:40:00,1.9153,1.9153,1.9153,1.9153,241979999.0
2008-10-22 03:41:00,1.9153,1.91535,1.9153,1.9153,706540002.0
2008-10-22 03:42:00,1.9153,1.9154,1.9153,1.9153,1065760016.0
2008-10-22 03:43:00,1.91535,1.91555,1.9153,1.9155,1926300017.0
2008-10-22 03:44:00,1.9153,1.9153,1.9146,1.915,1254180006.0
2008-10-22 03:45:00,1.9149,1.9149,1.9142,1.9145,1254180006.0
2008-10-22 03:46:00,1.91425,1.91445,1.91375,1.9139,1254180006.0
2008-10-22 03:47:00,1.9139,1.9139,1.91325,1.91335,1107879994.0
2008-10-22 03:48:00,1.914,1.914,1.9134,1.9136,1578215014.0
2008-10-22 03:49:00,1.9132,1.91405,1.9132,1.91385,1578215014.0
2008-10-22 03:50:00,1.914,1.914,1.9137,1.914,1839730006.0
2008-10-22 03:51:00,1.9142,1.9142,1.914,1.9141,1149780002.0
2008-10-22 03:52:00,1.9139,1.9143,1.9136,1.9137,1149780002.0
2008-10-22 03:53:00,1.9134,1.9136,1.9134,1.9135,1149780002.0
2008-10-22 03:54:00,1.91345,1.9135,1.9134,1.91345,791900001.0
2008-10-22 03:55:00,1.9134,1.9135,1.9134,1.9134,1639800003.0
2008-10-22 03:56:00,1.9134,1.9134,1.9134,1.9134,831779988.0
2008-10-22 03:57:00,1.9134,1.9134,1.9134,1.9134,381679997.0
2008-10-22 03:58:00,1.9134,1.9134,1.9134,1.9134,1974839986.0
2008-10-22 03:59:00,1.9132,1.9137,1.9127,1.9133,1266860009.0
2008-10-22 04:00:00,1.9134,1.9134,1.9134,1.9134,1266860009.0
2008-10-22 04:01:00,1.9127,1.9133,1.9124,1.9124,2064360001.0
2008-10-22 04:02:00,1.9125,1.9125,1.9112,1.912,2064360001.0
2008-10-22 04:03:00,1.9119,1.9123,1.9117,1.9119,2064360001.0
2008-10-22 04:04:00,1.9118,1.91185,1.9118,1.91185,2064360001.0
2008-10-22 04:05:00,1.91185,1.91185,1.9118,1.9118,1396720013.0
2008-10-22 04:06:00,1.9118,1.912,1.9118,1.9118,1592440007.0
2008-10-22 04:07:00,1.9118,1.9124,1.9118,1.9124,1070610014.0
2008-10-22 04:08:00,1.9128,1.9132,1.9126,1.9131,1456899987.0
2008-10-22 04:09:00,1.913,1.9131,1.9124,1.913,1456899987.0
2008-10-22 04:10:00,1.9129,1.913,1.9126,1.9128,1456899987.0
2008-10-22 04:11:00,1.9125,1.91255,1.9125,1.9125,1456899987.0
2008-10-22 04:12:00,1.9124,1.913,1.9122,1.913,2069855005.0
2008-10-22 04:13:00,1.9127,1.9131,1.9126,1.9129,2069855005.0
2008-10-22 04:14:00,1.9128,1.9131,1.9128,1.9131,2069855005.0
2008-10-22 04:15:00,1.9134,1.9148,1.9133,1.9144,2069855005.0
2008-10-22 04:16:00,1.9145,1.9148,1.9126,1.9126,2069855005.0
2008-10-22 04:17:00,1.9125,1.9142,1.9124,1.9132,2069855005.0
2008-10-22 04:18:00,1.9134,1.9142,1.9133,1.9135,2069855005.0
2008-10-22 04:19:00,1.9136,1.9141,1.9131,1.9134,2069855005.0
2008-10-22 04:20:00,1.9133,1.9144,1.9127,1.9136,2069855005.0
2008-10-22 04:21:00,1.9135,1.9141,1.9119,1.9128,2069855005.0
2008-10-22 04:22:00,1.9129,1.9129,1.9112,1.9122,2069855005.0
2008-10-22 04:23:00,1.91195,1.91295,1.91185,1.9123,2069855005.0
2008-10-22 04:24:00,1.9117,1.9123,1.911,1.9115,1961840009.0
2008-10-22 04:25:00,1.9116,1.9123,1.9109,1.9121,1961840009.0
2008-10-22 04:26:00,1.912,1.9121,1.9112,1.912,1961840009.0
2008-10-22 04:27:00,1.9127,1.9137,1.9124,1.9134,1961840009.0
2008-10-22 04:28:00,1.9138,1.9138,1.9119,1.9121,1961840009.0
2008-10-22 04:29:00,1.9122,1.9122,1.9111,1.9114,1961840009.0
2008-10-22 04:30:00,1.9113,1.9119,1.9111,1.9114,1961840009.0
2008-10-22 04:31:00,1.9108,1.9119,1.9108,1.9115,1605380017.0
2008-10-22 04:32:00,1.9114,1.9121,1.9109,1.9111,1605380017.0
2008-10-22 04:33:00,1.9112,1.9116,1.9108,1.9113,1605380017.0
2008-10-22 04:34:00,1.9112,1.9124,1.9112,1.9117,1605380017.0
2008-10-22 04:35:00,1.9116,1.9118,1.9104,1.9108,1605380017.0
2008-10-22 04:36:00,1.9109,1.9114,1.9105,1.9111,1605380017.0
2008-10-22 04:37:00,1.9109,1.9119,1.9108,1.9117,1605380017.0
2008-10-22 04:38:00,1.91155,1.91165,1.9109,1.9111,1605380017.0
2008-10-22 04:39:00,1.9108,1.9114,1.9106,1.9108,2106840011.0
2008-10-22 04:40:00,1.9111,1.9113,1.9111,1.9111,2106840011.0
2008-10-22 04:41:00,1.9105,1.9107,1.9101,1.9102,1645454984.0
2008-10-22 04:42:00,1.9103,1.9108,1.9102,1.9105,1645454984.0
2008-10-22 04:43:00,1.9103,1.9109,1.91,1.9104,1645454984.0
2008-10-22 04:44:00,1.9105,1.9107,1.9096,1.9099,1645454984.0
2008-10-22 04:45:00,1.91,1.9105,1.91,1.9103,1645454984.0
2008-10-22 04:46:00,1.9106,1.9108,1.9101,1.9101,1645454984.0
2008-10-22 04:47:00,1.91045,1.9105,1.91005,1.9105,1645454984.0
2008-10-22 04:48:00,1.91055,1.9109,1.9104,1.91055,2077274999.0
2008-10-22 04:49:00,1.9101,1.91015,1.9101,1.9101,1326079994.0
2008-10-22 04:50:00,1.9101,1.911,1.9101,1.911,971500012.0
2008-10-22 04:51:00,1.9111,1.9121,1.9104,1.9113,971500012.0
2008-10-22 04:52:00,1.91145,1.9116,1.9114,1.9114,971500012.0
2008-10-22 04:53:00,1.9115,1.9117,1.9114,1.9114,1432400033.0
2008-10-22 04:54:00,1.9114,1.9114,1.9113,1.9114,238500000.0
2008-10-22 04:55:00,1.9114,1.9114,1.9113,1.9114,332799999.0
2008-10-22 04:56:00,1.9114,1.9114,1.9104,1.9113,819974997.0
2008-10-22 04:57:00,1.9111,1.9111,1.9092,1.90975,1369820016.0
2008-10-22 04:58:00,1.9097,1.9101,1.9093,1.9095,1727624989.0
2008-10-22 04:59:00,1.9095,1.91095,1.9095,1.91055,1727624989.0
2008-10-22 05:00:00,1.9107,1.9115,1.9107,1.9115,1281719990.0
2008-10-22 05:01:00,1.9118,1.9124,1.9117,1.9124,1728689985.0
2008-10-22 05:02:00,1.9125,1.9125,1.9114,1.9119,1728689985.0
2008-10-22 05:03:00,1.911,1.912,1.911,1.9118,1728689985.0
2008-10-22 05:04:00,1.9117,1.9121,1.9117,1.912,1728689985.0
2008-10-22 05:05:00,1.9118,1.912,1.9118,1.912,1728689985.0
2008-10-22 05:06:00,1.91205,1.91265,1.9119,1.91265,1728689985.0
2008-10-22 05:07:00,1.912,1.91225,1.91175,1.9121,1570715018.0
2008-10-22 05:08:00,1.9121,1.9122,1.9118,1.9122,1350415011.0
2008-10-22 05:09:00,1.912,1.9126,1.9119,1.912,1670599991.0
2008-10-22 05:10:00,1.9119,1.9129,1.9119,1.9121,1670599991.0
2008-10-22 05:11:00,1.912,1.9127,1.9116,1.9121,1670599991.0
2008-10-22 05:12:00,1.912,1.9123,1.9117,1.9122,1670599991.0
2008-10-22 05:13:00,1.912,1.912,1.912,1.912,1670599991.0
2008-10-22 05:14:00,1.9123,1.9126,1.9123,1.9126,1989139970.0
2008-10-22 05:15:00,1.9127,1.9128,1.9125,1.9126,1989139970.0
2008-10-22 05:16:00,1.9127,1.9133,1.9124,1.9124,1989139970.0
2008-10-22 05:17:00,1.9126,1.9126,1.9117,1.9117,1989139970.0
2008-10-22 05:18:00,1.9119,1.9121,1.911,1.9111,1989139970.0
2008-10-22 05:19:00,1.9109,1.9109,1.9105,1.9108,1989139970.0
2008-10-22 05:20:00,1.9109,1.9112,1.9108,1.911,1989139970.0
2008-10-22 05:21:00,1.91105,1.91105,1.9107,1.91085,1989139970.0
2008-10-22 05:22:00,1.91095,1.911,1.9106,1.9106,1456820003.0
2008-10-22 05:23:00,1.9107,1.9114,1.9104,1.9109,2022435029.0
2008-10-22 05:24:00,1.9108,1.9135,1.9107,1.9135,2022435029.0
2008-10-22 05:25:00,1.9134,1.9136,1.912,1.9122,2022435029.0
2008-10-22 05:26:00,1.9121,1.9127,1.9115,1.9123,2022435029.0
2008-10-22 05:27:00,1.9124,1.9127,1.9119,1.9123,2022435029.0
2008-10-22 05:28:00,1.9122,1.9124,1.9112,1.9118,2022435029.0
2008-10-22 05:29:00,1.9119,1.9133,1.9106,1.9108,2022435029.0
2008-10-22 05:30:00,1.9107,1.9112,1.9097,1.9101,2022435029.0
2008-10-22 05:31:00,1.9105,1.9107,1.90985,1.9105,2022435029.0
2008-10-22 05:32:00,1.9105,1.9105,1.9059,1.9059,1715399992.0
2008-10-22 05:33:00,1.906,1.906,1.9031,1.9036,1715399992.0
2008-10-22 05:34:00,1.9035,1.9047,1.9026,1.9046,1715399992.0
2008-10-22 05:35:00,1.904,1.9052,1.9034,1.9046,1715399992.0
2008-10-22 05:36:00,1.9048,1.906,1.9032,1.9043,1715399992.0
2008-10-22 05:37:00,1.9041,1.9061,1.9039,1.9042,1715399992.0
2008-10-22 05:38:00,1.9041,1.9042,1.9019,1.9019,1715399992.0
2008-10-22 05:39:00,1.9018,1.9035,1.9014,1.9032,1715399992.0
2008-10-22 05:40:00,1.903,1.9042,1.9028,1.9038,1715399992.0
2008-10-22 05:41:00,1.9036,1.9041,1.9036,1.9041,1715399992.0
2008-10-22 05:42:00,1.904,1.9045,1.9019,1.9022,1715399992.0
2008-10-22 05:43:00,1.9027,1.9033,1.9009,1.9016,1715399992.0
2008-10-22 05:44:00,1.9014,1.9021,1.9,1.9008,1715399992.0
2008-10-22 05:45:00,1.9007,1.9036,1.9002,1.903,1715399992.0
2008-10-22 05:46:00,1.9031,1.9036,1.9029,1.9036,1715399992.0
2008-10-22 05:47:00,1.9037,1.904,1.9031,1.9032,1715399992.0
2008-10-22 05:48:00,1.9031,1.9041,1.9016,1.9026,1715399992.0
2008-10-22 05:49:00,1.9024,1.903,1.9011,1.9025,1715399992.0
2008-10-22 05:50:00,1.903,1.9044,1.9023,1.9031,1715399992.0
2008-10-22 05:51:00,1.9032,1.9036,1.9022,1.9027,1715399992.0
2008-10-22 05:52:00,1.9031,1.9031,1.9031,1.9031,1715399992.0
2008-10-22 05:53:00,1.9031,1.9031,1.9031,1.9031,1332819960.0
2008-10-22 05:54:00,1.9031,1.90325,1.9031,1.90325,1530740004.0
2008-10-22 05:55:00,1.9036,1.9037,1.9029,1.9036,1690349999.0
2008-10-22 05:56:00,1.9037,1.905,1.9035,1.905,1690349999.0
2008-10-22 05:57:00,1.9052,1.9062,1.9052,1.9062,1690349999.0
2008-10-22 05:58:00,1.9058,1.9062,1.9054,1.9061,1690349999.0
2008-10-22 05:59:00,1.9062,1.9069,1.9061,1.9069,1690349999.0
2008-10-22 06:00:00,1.907,1.9075,1.9064,1.9069,1690349999.0
2008-10-22 06:01:00,1.9065,1.9068,1.9065,1.90675,1690349999.0
2008-10-22 06:02:00,1.9073,1.9076,1.9066,1.9066,1546199988.0
2008-10-22 06:03:00,1.9065,1.9082,1.9065,1.907,1546199988.0
2008-10-22 06:04:00,1.90675,1.9068,1.9064,1.9066,1546199988.0
2008-10-22 06:05:00,1.9065,1.9065,1.90595,1.9061,993240005.0
2008-10-22 06:06:00,1.9061,1.9061,1.9061,1.9061,311600008.0
2008-10-22 06:07:00,1.9061,1.9061,1.9061,1.9061,831920015.0
2008-10-22 06:08:00,1.9063,1.9072,1.9062,1.9062,2095899988.0
2008-10-22 06:09:00,1.9064,1.9064,1.9053,1.9064,2095899988.0
2008-10-22 06:10:00,1.9064,1.9064,1.9042,1.9043,1663079978.0
2008-10-22 06:11:00,1.9043,1.9043,1.9029,1.90385,1212530015.0
2008-10-22 06:12:00,1.9045,1.9051,1.9036,1.904,1864400008.0
2008-10-22 06:13:00,1.9038,1.905,1.9037,1.9039,1864400008.0
2008-10-22 06:14:00,1.904,1.905,1.9038,1.905,1864400008.0
2008-10-22 06:15:00,1.9049,1.905,1.9031,1.9031,1864400008.0
2008-10-22 06:16:00,1.9032,1.9046,1.9015,1.9015,1864400008.0
2008-10-22 06:17:00,1.9012,1.9012,1.8967,1.8974,1864400008.0
2008-10-22 06:18:00,1.8973,1.8985,1.8939,1.8943,1864400008.0
2008-10-22 06:19:00,1.8942,1.8953,1.8933,1.8938,1864400008.0
2008-10-22 06:20:00,1.8939,1.8957,1.8932,1.8957,1864400008.0
2008-10-22 06:21:00,1.8956,1.8981,1.8956,1.8975,1864400008.0
2008-10-22 06:22:00,1.8974,1.8998,1.8972,1.8996,1864400008.0
2008-10-22 06:23:00,1.8995,1.902,1.8984,1.9008,1864400008.0
2008-10-22 06:24:00,1.9007,1.9018,1.9,1.9001,1864400008.0
2008-10-22 06:25:00,1.9004,1.9016,1.8969,1.8995,1864400008.0
2008-10-22 06:26:00,1.8999,1.9,1.8951,1.8954,1864400008.0
2008-10-22 06:27:00,1.8955,1.8968,1.8952,1.8957,1864400008.0
2008-10-22 06:28:00,1.8955,1.8972,1.8948,1.897,1864400008.0
2008-10-22 06:29:00,1.896,1.8964,1.8905,1.8905,1864400008.0
2008-10-22 06:30:00,1.8929,1.894,1.8888,1.8929,1864400008.0
2008-10-22 06:31:00,1.8928,1.8985,1.8923,1.8983,1864400008.0
2008-10-22 06:32:00,1.8982,1.8986,1.8936,1.8937,1864400008.0
2008-10-22 06:33:00,1.894,1.8952,1.8917,1.8925,1864400008.0
2008-10-22 06:34:00,1.8924,1.8948,1.8924,1.8931,1864400008.0
2008-10-22 06:35:00,1.8935,1.8937,1.8935,1.8935,1864400008.0
2008-10-22 06:36:00,1.8931,1.8949,1.8913,1.8938,1630045003.0
2008-10-22 06:37:00,1.894,1.8941,1.8923,1.8931,1630045003.0
2008-10-22 06:38:00,1.8932,1.8932,1.8913,1.8923,1630045003.0
2008-10-22 06:39:00,1.8925,1.893,1.8913,1.8929,1630045003.0
2008-10-22 06:40:00,1.893,1.8934,1.8905,1.8915,1630045003.0
2008-10-22 06:41:00,1.8914,1.8949,1.8911,1.8927,1630045003.0
2008-10-22 06:42:00,1.8926,1.8936,1.8909,1.8918,1630045003.0
2008-10-22 06:43:00,1.8927,1.8927,1.89065,1.89125,1630045003.0
2008-10-22 06:44:00,1.8919,1.8935,1.8896,1.8898,1591199993.0
2008-10-22 06:45:00,1.8905,1.8905,1.8881,1.8898,1591199993.0
2008-10-22 06:46:00,1.8898,1.8923,1.8898,1.8923,1787584995.0
2008-10-22 06:47:00,1.8919,1.8953,1.8907,1.8943,1787584995.0
2008-10-22 06:48:00,1.8946,1.8972,1.8934,1.8958,1787584995.0
2008-10-22 06:49:00,1.8953,1.89585,1.89515,1.8952,1787584995.0
2008-10-22 06:50:00,1.8955,1.8959,1.8945,1.8953,1098440004.0
2008-10-22 06:51:00,1.8946,1.89555,1.8908,1.8936,1098440004.0
2008-10-22 06:52:00,1.8911,1.8938,1.8911,1.8935,1921059983.0
2008-10-22 06:53:00,1.8932,1.8943,1.8932,1.8933,1921059983.0
2008-10-22 06:54:00,1.8936,1.8947,1.8936,1.8942,1921059983.0
2008-10-22 06:55:00,1.8941,1.8946,1.8934,1.8938,1921059983.0
2008-10-22 06:56:00,1.8937,1.8937,1.8924,1.8929,1921059983.0
2008-10-22 06:57:00,1.8933,1.8934,1.8916,1.8922,1921059983.0
2008-10-22 06:58:00,1.8932,1.8932,1.8932,1.8932,1921059983.0
2008-10-22 06:59:00,1.8927,1.8933,1.8921,1.893,1787555030.0
2008-10-22 07:00:00,1.8932,1.8934,1.8931,1.8932,1787555030.0
2008-10-22 07:01:00,1.8928,1.8928,1.8909,1.8911,1975059995.0
2008-10-22 07:02:00,1.8912,1.8918,1.8911,1.8913,1975059995.0
2008-10-22 07:03:00,1.891,1.8913,1.8885,1.8885,1975059995.0
2008-10-22 07:04:00,1.8887,1.8897,1.8884,1.8894,1975059995.0
2008-10-22 07:05:00,1.8893,1.8902,1.8893,1.8897,1975059995.0
2008-10-22 07:06:00,1.8895,1.8895,1.8892,1.8893,1975059995.0
2008-10-22 07:07:00,1.8894,1.8897,1.8891,1.8894,2065574999.0
2008-10-22 07:08:00,1.8895,1.8896,1.8892,1.8892,2065574999.0
2008-10-22 07:09:00,1.8893,1.8895,1.8881,1.8881,2065574999.0
2008-10-22 07:10:00,1.888,1.8882,1.8877,1.8878,2065574999.0
2008-10-22 07:11:00,1.8877,1.8885,1.8869,1.8878,2065574999.0
2008-10-22 07:12:00,1.88755,1.88755,1.8874,1.8874,2065574999.0
2008-10-22 07:13:00,1.8874,1.8882,1.8874,1.88815,1754440012.0
2008-10-22 07:14:00,1.8885,1.8889,1.8878,1.8885,1681299993.0
2008-10-22 07:15:00,1.888,1.8893,1.888,1.8892,1681299993.0
2008-10-22 07:16:00,1.8893,1.8895,1.8879,1.888,1637195022.0
2008-10-22 07:17:00,1.8879,1.8879,1.8856,1.8862,1637195022.0
2008-10-22 07:18:00,1.8872,1.8872,1.8855,1.8858,1637195022.0
2008-10-22 07:19:00,1.8858,1.8858,1.8858,1.8858,771020004.0
2008-10-22 07:20:00,1.8857,1.8858,1.8853,1.8853,1522939986.0
2008-10-22 07:21:00,1.8858,1.8866,1.8855,1.886,1522939986.0
2008-10-22 07:22:00,1.8863,1.8876,1.8862,1.8872,1522939986.0
2008-10-22 07:23:00,1.8863,1.8869,1.8863,1.8869,1522939986.0
2008-10-22 07:24:00,1.8874,1.8876,1.8869,1.8872,1597574996.0
2008-10-22 07:25:00,1.8869,1.8872,1.8864,1.8867,1597574996.0
2008-10-22 07:26:00,1.8863,1.8883,1.8862,1.8875,1597574996.0
2008-10-22 07:27:00,1.8874,1.8884,1.8863,1.8875,1597574996.0
2008-10-22 07:28:00,1.8874,1.8874,1.8865,1.8871,1597574996.0
2008-10-22 07:29:00,1.8873,1.8874,1.8873,1.8873,1597574996.0
2008-10-22 07:30:00,1.8874,1.8884,1.8873,1.8879,1540180018.0
2008-10-22 07:31:00,1.8875,1.88895,1.88745,1.8889,1540180018.0
2008-10-22 07:32:00,1.8892,1.89,1.8882,1.8884,1745950013.0
2008-10-22 07:33:00,1.8883,1.889,1.8879,1.8886,1745950013.0
2008-10-22 07:34:00,1.8882,1.8902,1.8882,1.8896,1745950013.0
2008-10-22 07:35:00,1.8894,1.8903,1.8894,1.8896,1745950013.0
2008-10-22 07:36:00,1.8894,1.8906,1.8892,1.8906,1745950013.0
2008-10-22 07:37:00,1.8905,1.8906,1.8894,1.8904,1745950013.0
2008-10-22 07:38:00,1.8902,1.8905,1.8875,1.8883,1745950013.0
2008-10-22 07:39:00,1.8882,1.8899,1.8876,1.8889,1745950013.0
2008-10-22 07:40:00,1.8893,1.8893,1.8876,1.8884,1745950013.0
2008-10-22 07:41:00,1.8886,1.8892,1.8872,1.8879,1745950013.0
2008-10-22 07:42:00,1.8884,1.8884,1.8874,1.8879,1745950013.0
2008-10-22 07:43:00,1.888,1.8883,1.8871,1.8872,1745950013.0
2008-10-22 07:44:00,1.8873,1.8876,1.8858,1.8864,1745950013.0
2008-10-22 07:45:00,1.8863,1.8874,1.8863,1.8874,1745950013.0
2008-10-22 07:46:00,1.8878,1.8878,1.8869,1.8877,1035304997.0
2008-10-22 07:47:00,1.8875,1.889,1.8874,1.8887,1035304997.0
2008-10-22 07:48:00,1.889,1.8903,1.8882,1.8899,1035304997.0
2008-10-22 07:49:00,1.8898,1.8907,1.8886,1.8896,1035304997.0
2008-10-22 07:50:00,1.8892,1.89,1.8885,1.8896,1035304997.0
2008-10-22 07:51:00,1.8893,1.8898,1.8882,1.8889,1035304997.0
2008-10-22 07:52:00,1.8888,1.8892,1.8871,1.888,1035304997.0
2008-10-22 07:53:00,1.8881,1.8898,1.8879,1.8887,1035304997.0
2008-10-22 07:54:00,1.8893,1.8903,1.889,1.8898,1035304997.0
2008-10-22 07:55:00,1.8899,1.8919,1.8896,1.8916,1035304997.0
2008-10-22 07:56:00,1.8915,1.8925,1.8897,1.892,1035304997.0
2008-10-22 07:57:00,1.8919,1.8925,1.8901,1.8912,1035304997.0
2008-10-22 07:58:00,1.8911,1.892,1.8905,1.891,1035304997.0
2008-10-22 07:59:00,1.8911,1.8936,1.8908,1.8936,1035304997.0
2008-10-22 08:00:00,1.8935,1.8935,1.8917,1.8926,1035304997.0
2008-10-22 08:01:00,1.8926,1.8939,1.8925,1.8937,1035304997.0
2008-10-22 08:02:00,1.8938,1.8941,1.89335,1.8936,1599960005.0
2008-10-22 08:03:00,1.894,1.895,1.8937,1.8942,2042020004.0
2008-10-22 08:04:00,1.8945,1.8945,1.8936,1.8937,2042020004.0
2008-10-22 08:05:00,1.893,1.8951,1.893,1.8944,1360634996.0
2008-10-22 08:06:00,1.8939,1.8959,1.8939,1.8944,1360634996.0
2008-10-22 08:07:00,1.8945,1.8957,1.8942,1.8953,1360634996.0
2008-10-22 08:08:00,1.8952,1.897,1.8949,1.8958,1360634996.0
2008-10-22 08:09:00,1.8957,1.8963,1.8944,1.8944,1360634996.0
2008-10-22 08:10:00,1.8945,1.8958,1.8936,1.8958,1360634996.0
2008-10-22 08:11:00,1.8957,1.8969,1.8953,1.8966,1360634996.0
2008-10-22 08:12:00,1.8968,1.8969,1.896,1.8968,1360634996.0
2008-10-22 08:13:00,1.897,1.8979,1.8968,1.8979,1360634996.0
2008-10-22 08:14:00,1.8978,1.8978,1.897,1.8972,1360634996.0
2008-10-22 08:15:00,1.8973,1.8981,1.8969,1.8976,1360634996.0
2008-10-22 08:16:00,1.8978,1.8986,1.8975,1.8981,1360634996.0
2008-10-22 08:17:00,1.8982,1.9,1.8979,1.8997,1360634996.0
2008-10-22 08:18:00,1.89915,1.8999,1.899,1.8999,1360634996.0
2008-10-22 08:19:00,1.8999,1.9011,1.8999,1.9011,2080362511.0
2008-10-22 08:20:00,1.9007,1.9011,1.8996,1.8997,1895614982.0
2008-10-22 08:21:00,1.8998,1.9002,1.8991,1.8996,1895614982.0
2008-10-22 08:22:00,1.8993,1.9006,1.8989,1.9002,1895614982.0
2008-10-22 08:23:00,1.9001,1.9003,1.899,1.8999,1895614982.0
2008-10-22 08:24:00,1.8998,1.9011,1.8998,1.9001,1895614982.0
2008-10-22 08:25:00,1.9007,1.90095,1.9006,1.9008,1895614982.0
2008-10-22 08:26:00,1.9003,1.9012,1.8998,1.9005,1985276251.0
2008-10-22 08:27:00,1.9006,1.901,1.9004,1.9007,1985276251.0
2008-10-22 08:28:00,1.9006,1.9025,1.9006,1.9022,1985276251.0
2008-10-22 08:29:00,1.9023,1.904,1.9019,1.9034,1985276251.0
2008-10-22 08:30:00,1.9035,1.9046,1.9025,1.9042,1985276251.0
2008-10-22 08:31:00,1.9043,1.9064,1.9042,1.9061,1985276251.0
2008-10-22 08:32:00,1.90645,1.9072,1.90645,1.907,1985276251.0
2008-10-22 08:33:00,1.9072,1.9079,1.9053,1.906,2001500004.0
2008-10-22 08:34:00,1.9061,1.9071,1.905,1.9069,2001500004.0
2008-10-22 08:35:00,1.9068,1.9073,1.9061,1.9068,2001500004.0
2008-10-22 08:36:00,1.9067,1.9079,1.9064,1.907,2001500004.0
2008-10-22 08:37:00,1.9074,1.9076,1.9052,1.9066,2001500004.0
2008-10-22 08:38:00,1.9065,1.9076,1.9053,1.9073,2001500004.0
2008-10-22 08:39:00,1.9074,1.9078,1.9059,1.907,2001500004.0
2008-10-22 08:40:00,1.9067,1.9073,1.9041,1.9041,2001500004.0
2008-10-22 08:41:00,1.9042,1.9047,1.9036,1.9036,2001500004.0
2008-10-22 08:42:00,1.9035,1.9037,1.9024,1.9033,2001500004.0
2008-10-22 08:43:00,1.9031,1.9038,1.9025,1.903,2001500004.0
2008-10-22 08:44:00,1.9029,1.9031,1.9023,1.9031,2001500004.0
2008-10-22 08:45:00,1.9032,1.9039,1.9026,1.9038,2001500004.0
2008-10-22 08:46:00,1.9039,1.9043,1.9035,1.9041,2001500004.0
2008-10-22 08:47:00,1.904,1.9048,1.9037,1.9046,2001500004.0
2008-10-22 08:48:00,1.9047,1.9053,1.9047,1.9048,2001500004.0
2008-10-22 08:49:00,1.9048,1.9049,1.904,1.9049,1351499990.0
2008-10-22 08:50:00,1.9051,1.9062,1.9049,1.9062,1351499990.0
2008-10-22 08:51:00,1.9061,1.9067,1.9058,1.9066,1351499990.0
2008-10-22 08:52:00,1.9065,1.9068,1.906,1.9065,1351499990.0
2008-10-22 08:53:00,1.9066,1.9066,1.9061,1.9066,1351499990.0
2008-10-22 08:54:00,1.9066,1.9066,1.90595,1.9061,670799998.0
2008-10-22 08:55:00,1.9059,1.9073,1.9058,1.907,1923975004.0
2008-10-22 08:56:00,1.9069,1.9085,1.9068,1.9075,1923975004.0
2008-10-22 08:57:00,1.9074,1.9077,1.9065,1.907,1923975004.0
2008-10-22 08:58:00,1.9071,1.9072,1.9059,1.9066,1923975004.0
2008-10-22 08:59:00,1.9068,1.9078,1.9066,1.9075,1923975004.0
2008-10-22 09:00:00,1.9077,1.9082,1.906,1.906,1923975004.0
2008-10-22 09:01:00,1.9067,1.9074,1.9064,1.9071,1923975004.0
2008-10-22 09:02:00,1.9077,1.9105,1.9077,1.9102,1923975004.0
2008-10-22 09:03:00,1.9104,1.912,1.9093,1.9093,1923975004.0
2008-10-22 09:04:00,1.9094,1.9096,1.9087,1.9093,1923975004.0
2008-10-22 09:05:00,1.9094,1.9102,1.9086,1.9101,1923975004.0
2008-10-22 09:06:00,1.9102,1.9109,1.9097,1.9107,1923975004.0
2008-10-22 09:07:00,1.9106,1.912,1.9103,1.9113,1923975004.0
2008-10-22 09:08:00,1.9114,1.9124,1.9114,1.9119,1923975004.0
2008-10-22 09:09:00,1.9118,1.9124,1.9116,1.9119,1923975004.0
2008-10-22 09:10:00,1.9122,1.9124,1.9111,1.9123,1923975004.0
2008-10-22 09:11:00,1.9118,1.9122,1.9118,1.9122,1923975004.0
2008-10-22 09:12:00,1.9122,1.9124,1.9104,1.9105,1740510995.0
2008-10-22 09:13:00,1.9104,1.9104,1.9082,1.9094,1740510995.0
2008-10-22 09:14:00,1.9095,1.91,1.9087,1.9094,1740510995.0
2008-10-22 09:15:00,1.9096,1.9097,1.9084,1.909,1740510995.0
2008-10-22 09:16:00,1.9091,1.9096,1.9085,1.9088,1740510995.0
2008-10-22 09:17:00,1.9087,1.9088,1.9069,1.9073,1740510995.0
2008-10-22 09:18:00,1.9072,1.9072,1.9056,1.9059,1740510995.0
2008-10-22 09:19:00,1.906,1.906,1.9046,1.9048,1740510995.0
2008-10-22 09:20:00,1.9049,1.9051,1.9039,1.9041,1740510995.0
2008-10-22 09:21:00,1.9042,1.9054,1.9038,1.9047,1740510995.0
2008-10-22 09:22:00,1.9048,1.9053,1.9046,1.9052,1740510995.0
2008-10-22 09:23:00,1.9048,1.9049,1.9047,1.9049,1740510995.0
2008-10-22 09:24:00,1.9039,1.9041,1.9036,1.9037,1740510995.0
2008-10-22 09:25:00,1.9038,1.9041,1.903,1.903,1740510995.0
2008-10-22 09:26:00,1.9031,1.9031,1.9019,1.9024,1740510995.0
2008-10-22 09:27:00,1.9023,1.9025,1.9013,1.9013,1740510995.0
2008-10-22 09:28:00,1.9014,1.9019,1.8995,1.8997,1740510995.0
2008-10-22 09:29:00,1.8996,1.9004,1.8993,1.9,1740510995.0
2008-10-22 09:30:00,1.9001,1.9015,1.9001,1.9004,1740510995.0
2008-10-22 09:31:00,1.9006,1.9006,1.8987,1.8987,1740510995.0
2008-10-22 09:32:00,1.8991,1.8994,1.8985,1.8988,1740510995.0
2008-10-22 09:33:00,1.8986,1.901,1.8985,1.9002,1740510995.0
2008-10-22 09:34:00,1.9001,1.9019,1.8996,1.9016,1740510995.0
2008-10-22 09:35:00,1.9014,1.9027,1.9011,1.9022,1740510995.0
2008-10-22 09:36:00,1.9023,1.9026,1.9012,1.9012,1740510995.0
2008-10-22 09:37:00,1.9015,1.9015,1.8992,1.9006,1740510995.0
2008-10-22 09:38:00,1.9003,1.9012,1.8998,1.9004,1740510995.0
2008-10-22 09:39:00,1.9005,1.9007,1.8992,1.9001,1740510995.0
2008-10-22 09:40:00,1.9,1.9004,1.8995,1.8996,1740510995.0
2008-10-22 09:41:00,1.8999,1.9011,1.8991,1.9008,1740510995.0
2008-10-22 09:42:00,1.9007,1.9023,1.9007,1.9019,1740510995.0
2008-10-22 09:43:00,1.9018,1.902,1.9013,1.9018,1740510995.0
2008-10-22 09:44:00,1.9016,1.9019,1.9012,1.9012,1740510995.0
2008-10-22 09:45:00,1.9013,1.9016,1.9002,1.9004,1740510995.0
2008-10-22 09:46:00,1.9003,1.9004,1.8987,1.8987,1740510995.0
2008-10-22 09:47:00,1.8989,1.899,1.8981,1.8984,1740510995.0
2008-10-22 09:48:00,1.8986,1.8987,1.8976,1.8984,1740510995.0
2008-10-22 09:49:00,1.8985,1.8989,1.8973,1.8982,1740510995.0
2008-10-22 09:50:00,1.8983,1.8987,1.8978,1.8985,1740510995.0
2008-10-22 09:51:00,1.8987,1.8988,1.8975,1.8977,1740510995.0
2008-10-22 09:52:00,1.8976,1.8983,1.897,1.8974,1740510995.0
2008-10-22 09:53:00,1.8975,1.8976,1.8971,1.8972,1740510995.0
2008-10-22 09:54:00,1.8971,1.8973,1.8961,1.8966,1740510995.0
2008-10-22 09:55:00,1.8967,1.8968,1.896,1.896,1740510995.0
2008-10-22 09:56:00,1.8959,1.8968,1.8957,1.8961,1740510995.0
2008-10-22 09:57:00,1.8962,1.898,1.896,1.8975,1740510995.0
2008-10-22 09:58:00,1.8977,1.8994,1.8975,1.8983,1740510995.0
2008-10-22 09:59:00,1.8982,1.8982,1.8957,1.8966,1740510995.0
2008-10-22 10:00:00,1.8968,1.8979,1.896,1.897,1740510995.0
2008-10-22 10:01:00,1.8971,1.8977,1.8971,1.8974,1740510995.0
2008-10-22 10:02:00,1.8975,1.8988,1.8973,1.8986,1740510995.0
2008-10-22 10:03:00,1.8985,1.9,1.8985,1.8994,1740510995.0
2008-10-22 10:04:00,1.8995,1.9002,1.899,1.8992,1740510995.0
2008-10-22 10:05:00,1.8993,1.9,1.8992,1.8996,1740510995.0
2008-10-22 10:06:00,1.8997,1.8999,1.8993,1.8996,1740510995.0
2008-10-22 10:07:00,1.8994,1.8998,1.8981,1.8981,1740510995.0
2008-10-22 10:08:00,1.8983,1.8988,1.8975,1.8983,1740510995.0
2008-10-22 10:09:00,1.8984,1.8995,1.8984,1.8992,1740510995.0
2008-10-22 10:10:00,1.8991,1.8996,1.899,1.8995,1740510995.0
2008-10-22 10:11:00,1.8994,1.901,1.8993,1.9009,1740510995.0
2008-10-22 10:12:00,1.9008,1.9015,1.9008,1.9013,1740510995.0
2008-10-22 10:13:00,1.9014,1.9022,1.9013,1.9018,1740510995.0
2008-10-22 10:14:00,1.9017,1.9018,1.9013,1.9016,1740510995.0
2008-10-22 10:15:00,1.9017,1.9023,1.9011,1.9019,1740510995.0
2008-10-22 10:16:00,1.9021,1.9032,1.9017,1.9026,1740510995.0
2008-10-22 10:17:00,1.9027,1.9046,1.9025,1.904,1740510995.0
2008-10-22 10:18:00,1.9038,1.9051,1.9034,1.9046,1740510995.0
2008-10-22 10:19:00,1.9045,1.9052,1.9038,1.9039,1740510995.0
2008-10-22 10:20:00,1.9037,1.9039,1.9025,1.9027,1740510995.0
2008-10-22 10:21:00,1.9025,1.9025,1.9008,1.9009,1740510995.0
2008-10-22 10:22:00,1.9011,1.9015,1.9005,1.9006,1740510995.0
2008-10-22 10:23:00,1.9005,1.9017,1.9002,1.9008,1740510995.0
2008-10-22 10:24:00,1.9009,1.9016,1.9006,1.9014,1740510995.0
2008-10-22 10:25:00,1.9015,1.9022,1.9012,1.9019,1740510995.0
2008-10-22 10:26:00,1.902,1.9038,1.902,1.9024,1740510995.0
2008-10-22 10:27:00,1.9025,1.9027,1.9016,1.9027,1740510995.0
2008-10-22 10:28:00,1.9026,1.9027,1.901,1.9019,1740510995.0
2008-10-22 10:29:00,1.902,1.9037,1.901,1.9013,1740510995.0
2008-10-22 10:30:00,1.9014,1.9015,1.901,1.9015,1740510995.0
2008-10-22 10:31:00,1.9017,1.9022,1.901,1.9017,1740510995.0
2008-10-22 10:32:00,1.9019,1.9046,1.9018,1.904,1740510995.0
2008-10-22 10:33:00,1.9042,1.9056,1.903,1.9039,1740510995.0
2008-10-22 10:34:00,1.9042,1.9064,1.9036,1.906,1740510995.0
2008-10-22 10:35:00,1.9059,1.9086,1.9059,1.9082,1740510995.0
2008-10-22 10:36:00,1.908,1.9086,1.907,1.907,1740510995.0
2008-10-22 10:37:00,1.9071,1.9074,1.9062,1.9063,1740510995.0
2008-10-22 10:38:00,1.9062,1.9065,1.905,1.9051,1740510995.0
2008-10-22 10:39:00,1.9052,1.9056,1.9037,1.904,1740510995.0
2008-10-22 10:40:00,1.9038,1.9047,1.9031,1.9034,1740510995.0
2008-10-22 10:41:00,1.9032,1.9033,1.9021,1.9031,1740510995.0
2008-10-22 10:42:00,1.9033,1.9041,1.9027,1.9032,1740510995.0
2008-10-22 10:43:00,1.9036,1.9043,1.9031,1.904,1740510995.0
2008-10-22 10:44:00,1.9039,1.9042,1.903,1.9041,1740510995.0
2008-10-22 10:45:00,1.904,1.9063,1.904,1.9061,1740510995.0
2008-10-22 10:46:00,1.9062,1.9063,1.9042,1.9052,1740510995.0
2008-10-22 10:47:00,1.9054,1.9056,1.9041,1.9053,1740510995.0
2008-10-22 10:48:00,1.9052,1.9067,1.9048,1.9062,1740510995.0
2008-10-22 10:49:00,1.9063,1.9083,1.9063,1.9072,1740510995.0
2008-10-22 10:50:00,1.9075,1.9076,1.9048,1.9055,1740510995.0
2008-10-22 10:51:00,1.9054,1.907,1.9054,1.9065,1740510995.0
2008-10-22 10:52:00,1.9064,1.9069,1.9058,1.9061,1740510995.0
2008-10-22 10:53:00,1.9063,1.9068,1.906,1.9062,1740510995.0
2008-10-22 10:54:00,1.9065,1.9078,1.9061,1.9077,1740510995.0
2008-10-22 10:55:00,1.9078,1.9078,1.9064,1.9068,1740510995.0
2008-10-22 10:56:00,1.9071,1.9081,1.9067,1.9078,1740510995.0
2008-10-22 10:57:00,1.9079,1.9084,1.9074,1.9074,1740510995.0
2008-10-22 10:58:00,1.9075,1.9082,1.9067,1.9082,1740510995.0
2008-10-22 10:59:00,1.9083,1.9089,1.9072,1.9081,1740510995.0
2008-10-22 11:00:00,1.9083,1.9092,1.9082,1.9082,1740510995.0
2008-10-22 11:01:00,1.9083,1.9087,1.9079,1.9079,1740510995.0
2008-10-22 11:02:00,1.9078,1.9084,1.9073,1.9073,1740510995.0
2008-10-22 11:03:00,1.9075,1.9083,1.9073,1.9081,1740510995.0
2008-10-22 11:04:00,1.9079,1.90825,1.9078,1.90805,1740510995.0
2008-10-22 11:05:00,1.9079,1.909,1.9078,1.9087,1852899996.0
2008-10-22 11:06:00,1.9085,1.909,1.908,1.908,1852899996.0
2008-10-22 11:07:00,1.9081,1.9083,1.9074,1.9074,1852899996.0
2008-10-22 11:08:00,1.9075,1.9082,1.9072,1.9078,1852899996.0
2008-10-22 11:09:00,1.9077,1.9082,1.9064,1.9064,1852899996.0
2008-10-22 11:10:00,1.9065,1.9065,1.9053,1.9061,1852899996.0
2008-10-22 11:11:00,1.9059,1.9061,1.9046,1.9055,1852899996.0
2008-10-22 11:12:00,1.9056,1.9071,1.9052,1.9068,1852899996.0
2008-10-22 11:13:00,1.907,1.9072,1.906,1.9062,1852899996.0
2008-10-22 11:14:00,1.9061,1.9065,1.9057,1.9058,1852899996.0
2008-10-22 11:15:00,1.9059,1.9059,1.9044,1.9044,1852899996.0
2008-10-22 11:16:00,1.9043,1.9043,1.9039,1.9043,1852899996.0
2008-10-22 11:17:00,1.9045,1.9049,1.9036,1.9041,1852899996.0
2008-10-22 11:18:00,1.904,1.9047,1.9028,1.903,1852899996.0
2008-10-22 11:19:00,1.9036,1.9041,1.9031,1.9039,1852899996.0
2008-10-22 11:20:00,1.904,1.9049,1.903,1.9035,1852899996.0
2008-10-22 11:21:00,1.9036,1.9038,1.9028,1.9031,1852899996.0
2008-10-22 11:22:00,1.9032,1.9037,1.9026,1.9029,1852899996.0
2008-10-22 11:23:00,1.9032,1.9033,1.902,1.903,1852899996.0
2008-10-22 11:24:00,1.9028,1.9034,1.9026,1.9028,1852899996.0
2008-10-22 11:25:00,1.9031,1.9038,1.9029,1.9037,1852899996.0
2008-10-22 11:26:00,1.9036,1.9047,1.9033,1.9044,1852899996.0
2008-10-22 11:27:00,1.9043,1.9055,1.9043,1.9052,1852899996.0
2008-10-22 11:28:00,1.9051,1.9055,1.9043,1.9043,1852899996.0
2008-10-22 11:29:00,1.9045,1.9046,1.9039,1.9043,1852899996.0
2008-10-22 11:30:00,1.9044,1.9048,1.9039,1.9046,1852899996.0
2008-10-22 11:31:00,1.9047,1.9056,1.9044,1.905,1852899996.0
2008-10-22 11:32:00,1.9049,1.905,1.9037,1.9037,1852899996.0
2008-10-22 11:33:00,1.9036,1.9045,1.9036,1.9045,1852899996.0
2008-10-22 11:34:00,1.9044,1.9045,1.904,1.9044,1852899996.0
2008-10-22 11:35:00,1.9043,1.9045,1.9038,1.9045,1852899996.0
2008-10-22 11:36:00,1.9047,1.9048,1.9038,1.9044,1852899996.0
2008-10-22 11:37:00,1.90455,1.9048,1.90445,1.9046,1852899996.0
2008-10-22 11:38:00,1.9044,1.9055,1.9044,1.9051,1952915989.0
2008-10-22 11:39:00,1.9052,1.9055,1.9048,1.9051,1952915989.0
2008-10-22 11:40:00,1.905,1.9058,1.905,1.9056,1952915989.0
2008-10-22 11:41:00,1.9055,1.9061,1.9047,1.9049,1952915989.0
2008-10-22 11:42:00,1.9048,1.9054,1.9047,1.9054,1952915989.0
2008-10-22 11:43:00,1.9053,1.906,1.9049,1.906,1952915989.0
2008-10-22 11:44:00,1.9059,1.9061,1.9052,1.9054,1952915989.0
2008-10-22 11:45:00,1.9052,1.906,1.9051,1.9054,1952915989.0
2008-10-22 11:46:00,1.9055,1.9055,1.905,1.905,1952915989.0
2008-10-22 11:47:00,1.9051,1.90535,1.9051,1.9053,1952915989.0
2008-10-22 11:48:00,1.9053,1.9054,1.9041,1.9041,831900011.0
2008-10-22 11:49:00,1.904,1.9043,1.9034,1.9035,831900011.0
2008-10-22 11:50:00,1.9031,1.9036,1.903,1.9031,831900011.0
2008-10-22 11:51:00,1.9032,1.9032,1.9021,1.9021,831900011.0
2008-10-22 11:52:00,1.9017,1.9018,1.9007,1.9018,831900011.0
2008-10-22 11:53:00,1.9017,1.903,1.9017,1.9028,831900011.0
2008-10-22 11:54:00,1.9027,1.9032,1.9025,1.9025,831900011.0
2008-10-22 11:55:00,1.9026,1.9033,1.9025,1.9029,831900011.0
2008-10-22 11:56:00,1.903,1.9031,1.9024,1.9026,831900011.0
2008-10-22 11:57:00,1.9027,1.903,1.9022,1.903,831900011.0
2008-10-22 11:58:00,1.9029,1.9031,1.9026,1.903,831900011.0
2008-10-22 11:59:00,1.9032,1.9039,1.903,1.9035,831900011.0
2008-10-22 12:00:00,1.9034,1.9037,1.903,1.9035,831900011.0
2008-10-22 12:01:00,1.9036,1.9041,1.9032,1.9039,831900011.0
2008-10-22 12:02:00,1.9041,1.9055,1.904,1.9048,831900011.0
2008-10-22 12:03:00,1.9047,1.9053,1.904,1.904,831900011.0
2008-10-22 12:04:00,1.9041,1.9041,1.9034,1.904,831900011.0
2008-10-22 12:05:00,1.9038,1.904,1.9033,1.9037,831900011.0
2008-10-22 12:06:00,1.9035,1.9043,1.9035,1.9039,831900011.0
2008-10-22 12:07:00,1.9041,1.9048,1.9035,1.904,831900011.0
2008-10-22 12:08:00,1.9045,1.9066,1.9044,1.9061,831900011.0
2008-10-22 12:09:00,1.9063,1.9079,1.9061,1.907,831900011.0
2008-10-22 12:10:00,1.9073,1.9074,1.9059,1.9068,831900011.0
2008-10-22 12:11:00,1.9067,1.9076,1.9062,1.907,831900011.0
2008-10-22 12:12:00,1.9069,1.9093,1.9067,1.9086,831900011.0
2008-10-22 12:13:00,1.9083,1.9087,1.9076,1.9086,831900011.0
2008-10-22 12:14:00,1.9084,1.9089,1.9075,1.9083,831900011.0
2008-10-22 12:15:00,1.9082,1.9082,1.9054,1.9066,831900011.0
2008-10-22 12:16:00,1.9067,1.9073,1.9062,1.9073,831900011.0
2008-10-22 12:17:00,1.9072,1.908,1.9072,1.9077,831900011.0
2008-10-22 12:18:00,1.9076,1.9079,1.9058,1.9059,831900011.0
2008-10-22 12:19:00,1.9058,1.9065,1.9053,1.9059,831900011.0
2008-10-22 12:20:00,1.906,1.9074,1.906,1.9067,831900011.0
2008-10-22 12:21:00,1.907,1.9071,1.906,1.9067,831900011.0
2008-10-22 12:22:00,1.9066,1.907,1.9063,1.9069,831900011.0
2008-10-22 12:23:00,1.9068,1.9078,1.9058,1.9059,831900011.0
2008-10-22 12:24:00,1.9061,1.9061,1.9053,1.9054,831900011.0
2008-10-22 12:25:00,1.9055,1.9056,1.9048,1.9049,831900011.0
2008-10-22 12:26:00,1.905,1.9062,1.9048,1.9057,831900011.0
2008-10-22 12:27:00,1.9058,1.9063,1.9054,1.9062,831900011.0
2008-10-22 12:28:00,1.906,1.9069,1.9058,1.9064,831900011.0
2008-10-22 12:29:00,1.9065,1.9075,1.9064,1.9067,831900011.0
2008-10-22 12:30:00,1.9068,1.908,1.9068,1.9077,831900011.0
2008-10-22 12:31:00,1.9076,1.9089,1.9069,1.9073,831900011.0
2008-10-22 12:32:00,1.9074,1.9075,1.9068,1.907,831900011.0
2008-10-22 12:33:00,1.9069,1.9081,1.9067,1.9078,831900011.0
2008-10-22 12:34:00,1.9076,1.9092,1.9076,1.908,831900011.0
2008-10-22 12:35:00,1.9079,1.9095,1.9079,1.9084,831900011.0
2008-10-22 12:36:00,1.9087,1.9099,1.9079,1.9095,831900011.0
2008-10-22 12:37:00,1.9094,1.9094,1.908,1.9082,831900011.0
2008-10-22 12:38:00,1.9083,1.909,1.908,1.9088,831900011.0
2008-10-22 12:39:00,1.9087,1.9089,1.9072,1.9072,831900011.0
2008-10-22 12:40:00,1.9073,1.908,1.9069,1.9071,831900011.0
2008-10-22 12:41:00,1.907,1.9079,1.9056,1.9068,831900011.0
2008-10-22 12:42:00,1.9067,1.9069,1.9064,1.9066,831900011.0
2008-10-22 12:43:00,1.9067,1.9076,1.9063,1.9075,831900011.0
2008-10-22 12:44:00,1.9076,1.9076,1.9067,1.9068,831900011.0
2008-10-22 12:45:00,1.9067,1.9068,1.9064,1.9068,831900011.0
2008-10-22 12:46:00,1.9067,1.9073,1.9067,1.9071,831900011.0
2008-10-22 12:47:00,1.907,1.9075,1.9069,1.9074,831900011.0
2008-10-22 12:48:00,1.9075,1.9084,1.9072,1.9084,831900011.0
2008-10-22 12:49:00,1.9085,1.9092,1.9083,1.9091,831900011.0
2008-10-22 12:50:00,1.9092,1.9099,1.9092,1.9094,831900011.0
2008-10-22 12:51:00,1.9093,1.9095,1.909,1.9091,831900011.0
2008-10-22 12:52:00,1.9092,1.9099,1.9091,1.9097,831900011.0
2008-10-22 12:53:00,1.9096,1.9098,1.9077,1.9077,831900011.0
2008-10-22 12:54:00,1.9078,1.9083,1.9077,1.9081,831900011.0
2008-10-22 12:55:00,1.9082,1.9084,1.9077,1.9078,831900011.0
2008-10-22 12:56:00,1.9077,1.908,1.9076,1.908,831900011.0
2008-10-22 12:57:00,1.9081,1.9083,1.9078,1.908,831900011.0
2008-10-22 12:58:00,1.9079,1.9081,1.9078,1.9081,831900011.0
2008-10-22 12:59:00,1.908,1.9082,1.9073,1.9073,831900011.0
2008-10-22 13:00:00,1.9072,1.9076,1.9053,1.9058,831900011.0
2008-10-22 13:01:00,1.9057,1.9062,1.9047,1.9058,831900011.0
2008-10-22 13:02:00,1.9059,1.906,1.905,1.9051,831900011.0
2008-10-22 13:03:00,1.9052,1.9054,1.9044,1.9045,831900011.0
2008-10-22 13:04:00,1.9046,1.9049,1.9038,1.904,831900011.0
2008-10-22 13:05:00,1.9039,1.9044,1.9027,1.9032,831900011.0
2008-10-22 13:06:00,1.9033,1.9043,1.9026,1.9042,831900011.0
2008-10-22 13:07:00,1.9041,1.9042,1.9034,1.9034,831900011.0
2008-10-22 13:08:00,1.9035,1.904,1.9031,1.9032,831900011.0
2008-10-22 13:09:00,1.9033,1.9033,1.9011,1.9011,831900011.0
2008-10-22 13:10:00,1.9012,1.9019,1.9002,1.9012,831900011.0
2008-10-22 13:11:00,1.9013,1.9019,1.9011,1.9017,831900011.0
2008-10-22 13:12:00,1.9018,1.902,1.9015,1.902,831900011.0
2008-10-22 13:13:00,1.9019,1.903,1.9018,1.9024,831900011.0
2008-10-22 13:14:00,1.9025,1.9025,1.9022,1.9023,831900011.0
2008-10-22 13:15:00,1.9022,1.9034,1.9022,1.903,831900011.0
2008-10-22 13:16:00,1.9031,1.9031,1.902,1.9026,831900011.0
2008-10-22 13:17:00,1.9027,1.9041,1.9026,1.9041,831900011.0
2008-10-22 13:18:00,1.904,1.9044,1.9037,1.9041,831900011.0
2008-10-22 13:19:00,1.904,1.9047,1.904,1.9045,831900011.0
2008-10-22 13:20:00,1.9046,1.9051,1.9044,1.9044,831900011.0
2008-10-22 13:21:00,1.9043,1.9046,1.9042,1.9046,831900011.0
2008-10-22 13:22:00,1.9045,1.9054,1.9045,1.9054,831900011.0
2008-10-22 13:23:00,1.9055,1.9074,1.9054,1.9071,831900011.0
2008-10-22 13:24:00,1.9072,1.9079,1.9069,1.907,831900011.0
2008-10-22 13:25:00,1.9069,1.9079,1.9064,1.9077,831900011.0
2008-10-22 13:26:00,1.9078,1.9089,1.9077,1.9079,831900011.0
2008-10-22 13:27:00,1.9078,1.9081,1.907,1.9079,831900011.0
2008-10-22 13:28:00,1.908,1.9082,1.9071,1.9071,831900011.0
2008-10-22 13:29:00,1.907,1.9073,1.9052,1.9053,831900011.0
2008-10-22 13:30:00,1.9054,1.9056,1.9046,1.9048,831900011.0
2008-10-22 13:31:00,1.9047,1.9048,1.9039,1.9039,831900011.0
2008-10-22 13:32:00,1.904,1.904,1.9023,1.9028,831900011.0
2008-10-22 13:33:00,1.9027,1.9029,1.8999,1.9001,831900011.0
2008-10-22 13:34:00,1.9002,1.902,1.9,1.902,831900011.0
2008-10-22 13:35:00,1.9019,1.9031,1.9014,1.9023,831900011.0
2008-10-22 13:36:00,1.9021,1.9027,1.9018,1.9025,831900011.0
2008-10-22 13:37:00,1.9026,1.9029,1.902,1.9023,831900011.0
2008-10-22 13:38:00,1.9024,1.9027,1.9011,1.9012,831900011.0
2008-10-22 13:39:00,1.9014,1.902,1.9007,1.9007,831900011.0
2008-10-22 13:40:00,1.9008,1.9016,1.9008,1.9013,831900011.0
2008-10-22 13:41:00,1.9014,1.9014,1.9001,1.9004,831900011.0
2008-10-22 13:42:00,1.9003,1.9015,1.8997,1.9014,831900011.0
2008-10-22 13:43:00,1.9016,1.9024,1.9011,1.9024,831900011.0
2008-10-22 13:44:00,1.9025,1.9027,1.901,1.9014,831900011.0
2008-10-22 13:45:00,1.9015,1.903,1.901,1.9026,831900011.0
2008-10-22 13:46:00,1.9025,1.9032,1.9018,1.9029,831900011.0
2008-10-22 13:47:00,1.903,1.9034,1.9018,1.9022,831900011.0
2008-10-22 13:48:00,1.9023,1.9028,1.9017,1.9024,831900011.0
2008-10-22 13:49:00,1.9022,1.9035,1.9022,1.9035,831900011.0
2008-10-22 13:50:00,1.9033,1.9043,1.9033,1.9042,831900011.0
2008-10-22 13:51:00,1.9041,1.9043,1.9033,1.9041,831900011.0
2008-10-22 13:52:00,1.9042,1.9054,1.9042,1.9052,831900011.0
2008-10-22 13:53:00,1.9053,1.9053,1.904,1.9048,831900011.0
2008-10-22 13:54:00,1.9047,1.905,1.9045,1.9049,831900011.0
2008-10-22 13:55:00,1.905,1.905,1.9039,1.9041,831900011.0
2008-10-22 13:56:00,1.9042,1.9051,1.9042,1.9044,831900011.0
2008-10-22 13:57:00,1.9045,1.9047,1.9039,1.9046,831900011.0
2008-10-22 13:58:00,1.9047,1.905,1.9033,1.9044,831900011.0
2008-10-22 13:59:00,1.9043,1.9054,1.9037,1.9054,831900011.0
2008-10-22 14:00:00,1.9055,1.9057,1.9041,1.9052,831900011.0
2008-10-22 14:01:00,1.9053,1.9056,1.9046,1.9053,831900011.0
2008-10-22 14:02:00,1.9055,1.9063,1.9055,1.9056,831900011.0
2008-10-22 14:03:00,1.9055,1.9062,1.9052,1.9055,831900011.0
2008-10-22 14:04:00,1.9054,1.9059,1.9049,1.9057,831900011.0
2008-10-22 14:05:00,1.9056,1.9062,1.9052,1.9059,831900011.0
2008-10-22 14:06:00,1.9058,1.906,1.9023,1.9038,831900011.0
2008-10-22 14:07:00,1.9039,1.9039,1.9012,1.9012,831900011.0
2008-10-22 14:08:00,1.9013,1.9023,1.9013,1.9022,831900011.0
2008-10-22 14:09:00,1.902,1.9023,1.901,1.9015,831900011.0
2008-10-22 14:10:00,1.9018,1.9028,1.9012,1.9024,831900011.0
2008-10-22 14:11:00,1.9023,1.9027,1.9013,1.9015,831900011.0
2008-10-22 14:12:00,1.9014,1.9019,1.9013,1.9019,831900011.0
2008-10-22 14:13:00,1.9016,1.902,1.9011,1.9017,831900011.0
2008-10-22 14:14:00,1.9014,1.9022,1.9012,1.9018,831900011.0
2008-10-22 14:15:00,1.9019,1.9025,1.9006,1.9015,831900011.0
2008-10-22 14:16:00,1.9017,1.902,1.9013,1.9019,831900011.0
2008-10-22 14:17:00,1.9018,1.9029,1.9016,1.9028,831900011.0
2008-10-22 14:18:00,1.9027,1.9038,1.9027,1.9038,831900011.0
2008-10-22 14:19:00,1.9037,1.9044,1.903,1.9039,831900011.0
2008-10-22 14:20:00,1.904,1.9044,1.9038,1.9039,831900011.0
2008-10-22 14:21:00,1.904,1.9074,1.904,1.9064,831900011.0
2008-10-22 14:22:00,1.9061,1.9065,1.9048,1.9051,831900011.0
2008-10-22 14:23:00,1.9052,1.908,1.905,1.9079,831900011.0
2008-10-22 14:24:00,1.908,1.9104,1.9077,1.9102,831900011.0
2008-10-22 14:25:00,1.9099,1.9118,1.9093,1.911,831900011.0
2008-10-22 14:26:00,1.9108,1.9132,1.9099,1.9099,831900011.0
2008-10-22 14:27:00,1.9098,1.912,1.9084,1.9118,831900011.0
2008-10-22 14:28:00,1.9119,1.9131,1.9114,1.9117,831900011.0
2008-10-22 14:29:00,1.9118,1.912,1.911,1.9117,831900011.0
2008-10-22 14:30:00,1.9116,1.9134,1.9116,1.9125,831900011.0
2008-10-22 14:31:00,1.9124,1.9125,1.9111,1.9111,831900011.0
2008-10-22 14:32:00,1.9112,1.9117,1.9105,1.9108,831900011.0
2008-10-22 14:33:00,1.9111,1.9116,1.9105,1.9115,831900011.0
2008-10-22 14:34:00,1.9114,1.9135,1.9114,1.9131,831900011.0
2008-10-22 14:35:00,1.9132,1.9138,1.9125,1.9131,831900011.0
2008-10-22 14:36:00,1.9133,1.9142,1.9128,1.9142,831900011.0
2008-10-22 14:37:00,1.9141,1.9142,1.9127,1.9128,831900011.0
2008-10-22 14:38:00,1.9129,1.9131,1.9114,1.9116,831900011.0
2008-10-22 14:39:00,1.9118,1.9118,1.91,1.9102,831900011.0
2008-10-22 14:40:00,1.9101,1.9114,1.9093,1.9101,831900011.0
2008-10-22 14:41:00,1.9104,1.9121,1.9104,1.9111,831900011.0
2008-10-22 14:42:00,1.9112,1.9121,1.911,1.912,831900011.0
2008-10-22 14:43:00,1.9121,1.9124,1.9111,1.9119,831900011.0
2008-10-22 14:44:00,1.9121,1.9129,1.912,1.9121,831900011.0
2008-10-22 14:45:00,1.912,1.9126,1.9115,1.9123,831900011.0
2008-10-22 14:46:00,1.9122,1.9124,1.9113,1.9116,831900011.0
2008-10-22 14:47:00,1.9117,1.9118,1.9109,1.9118,831900011.0
2008-10-22 14:48:00,1.9117,1.9123,1.9115,1.912,831900011.0
2008-10-22 14:49:00,1.9117,1.9127,1.9116,1.9126,831900011.0
2008-10-22 14:50:00,1.9125,1.9136,1.9119,1.9119,831900011.0
2008-10-22 14:51:00,1.9117,1.9121,1.9092,1.9094,831900011.0
2008-10-22 14:52:00,1.9096,1.9098,1.9091,1.9092,831900011.0
2008-10-22 14:53:00,1.9091,1.9103,1.9088,1.9102,831900011.0
2008-10-22 14:54:00,1.9101,1.9107,1.9092,1.91,831900011.0
2008-10-22 14:55:00,1.9099,1.9111,1.9096,1.9106,831900011.0
2008-10-22 14:56:00,1.9112,1.9122,1.911,1.9111,831900011.0
2008-10-22 14:57:00,1.911,1.9121,1.9107,1.9121,831900011.0
2008-10-22 14:58:00,1.9122,1.9127,1.9118,1.9126,831900011.0
2008-10-22 14:59:00,1.9127,1.9138,1.9127,1.9137,831900011.0
2008-10-22 15:00:00,1.9136,1.9136,1.9129,1.9133,831900011.0
2008-10-22 15:01:00,1.9132,1.9148,1.913,1.9143,831900011.0
2008-10-22 15:02:00,1.9144,1.9153,1.9124,1.9124,831900011.0
2008-10-22 15:03:00,1.9125,1.913,1.9119,1.9119,831900011.0
2008-10-22 15:04:00,1.9121,1.9129,1.9102,1.9104,831900011.0
2008-10-22 15:05:00,1.9103,1.9109,1.9097,1.9108,831900011.0
2008-10-22 15:06:00,1.9107,1.9109,1.9095,1.9105,831900011.0
2008-10-22 15:07:00,1.9106,1.9116,1.9103,1.911,831900011.0
2008-10-22 15:08:00,1.9109,1.9118,1.9107,1.9112,831900011.0
2008-10-22 15:09:00,1.9115,1.9116,1.911,1.9115,831900011.0
2008-10-22 15:10:00,1.9113,1.9115,1.9104,1.911,831900011.0
2008-10-22 15:11:00,1.9109,1.9116,1.9102,1.9104,831900011.0
2008-10-22 15:12:00,1.9106,1.912,1.9105,1.9117,831900011.0
2008-10-22 15:13:00,1.9118,1.9127,1.9114,1.9115,831900011.0
2008-10-22 15:14:00,1.9113,1.9124,1.9112,1.9123,831900011.0
2008-10-22 15:15:00,1.9122,1.913,1.9122,1.9125,831900011.0
2008-10-22 15:16:00,1.9127,1.9128,1.9123,1.9125,831900011.0
2008-10-22 15:17:00,1.9126,1.9137,1.912,1.9137,831900011.0
2008-10-22 15:18:00,1.9138,1.914,1.9132,1.9138,831900011.0
2008-10-22 15:19:00,1.914,1.9141,1.9133,1.9138,831900011.0
2008-10-22 15:20:00,1.9139,1.9149,1.9138,1.9146,831900011.0
2008-10-22 15:21:00,1.9145,1.915,1.914,1.9146,831900011.0
2008-10-22 15:22:00,1.9148,1.9151,1.9141,1.9141,831900011.0
2008-10-22 15:23:00,1.9144,1.9146,1.9132,1.9133,831900011.0
2008-10-22 15:24:00,1.9135,1.9142,1.9133,1.9142,831900011.0
2008-10-22 15:25:00,1.9143,1.9146,1.9137,1.9138,831900011.0
2008-10-22 15:26:00,1.9139,1.9151,1.9136,1.9145,831900011.0
2008-10-22 15:27:00,1.9144,1.9154,1.9136,1.9146,831900011.0
2008-10-22 15:28:00,1.9145,1.9148,1.9141,1.9146,831900011.0
2008-10-22 15:29:00,1.9147,1.9152,1.9142,1.9142,831900011.0
2008-10-22 15:30:00,1.9141,1.9148,1.914,1.9143,831900011.0
2008-10-22 15:31:00,1.9141,1.9146,1.9135,1.9137,831900011.0
2008-10-22 15:32:00,1.9136,1.9138,1.9129,1.9132,831900011.0
2008-10-22 15:33:00,1.9136,1.9136,1.9136,1.9136,831900011.0
2008-10-22 15:34:00,1.9133,1.9142,1.9131,1.9139,1127797138.0
2008-10-22 15:35:00,1.9138,1.915,1.9138,1.9142,1127797138.0
2008-10-22 15:36:00,1.9141,1.9146,1.9129,1.9144,1127797138.0
2008-10-22 15:37:00,1.9143,1.9145,1.9138,1.9142,1127797138.0
2008-10-22 15:38:00,1.9145,1.9145,1.9132,1.9135,1127797138.0
2008-10-22 15:39:00,1.9133,1.9142,1.9129,1.9137,1127797138.0
2008-10-22 15:40:00,1.9136,1.9144,1.9129,1.9129,1127797138.0
2008-10-22 15:41:00,1.9128,1.914,1.9102,1.914,1127797138.0
2008-10-22 15:42:00,1.9141,1.9144,1.9136,1.9144,1127797138.0
2008-10-22 15:43:00,1.9143,1.9164,1.9143,1.9143,1127797138.0
2008-10-22 15:44:00,1.9142,1.9145,1.9129,1.913,1127797138.0
2008-10-22 15:45:00,1.9131,1.9138,1.9127,1.9132,1127797138.0
2008-10-22 15:46:00,1.9131,1.9132,1.9117,1.912,1127797138.0
2008-10-22 15:47:00,1.9119,1.9124,1.9111,1.9116,1127797138.0
2008-10-22 15:48:00,1.9117,1.9117,1.9108,1.911,1127797138.0
2008-10-22 15:49:00,1.9109,1.9113,1.9102,1.9102,1127797138.0
2008-10-22 15:50:00,1.9101,1.9105,1.909,1.9097,1127797138.0
2008-10-22 15:51:00,1.9098,1.9104,1.9095,1.9104,1127797138.0
2008-10-22 15:52:00,1.9105,1.9109,1.9102,1.9109,1127797138.0
2008-10-22 15:53:00,1.9106,1.9109,1.9085,1.9099,1127797138.0
2008-10-22 15:54:00,1.9101,1.9117,1.9099,1.9111,1127797138.0
2008-10-22 15:55:00,1.9112,1.9122,1.9107,1.9116,1127797138.0
2008-10-22 15:56:00,1.9118,1.9118,1.911,1.9113,1127797138.0
2008-10-22 15:57:00,1.9112,1.9116,1.9107,1.9115,1127797138.0
2008-10-22 15:58:00,1.9117,1.912,1.9111,1.9116,1127797138.0
2008-10-22 15:59:00,1.9115,1.9125,1.9112,1.9112,1127797138.0
2008-10-22 16:00:00,1.9113,1.9119,1.9106,1.9114,1127797138.0
2008-10-22 16:01:00,1.9117,1.912,1.9108,1.9119,1127797138.0
2008-10-22 16:02:00,1.9117,1.9153,1.9113,1.9153,1127797138.0
2008-10-22 16:03:00,1.9152,1.9175,1.9147,1.9148,1127797138.0
2008-10-22 16:04:00,1.9147,1.9154,1.9143,1.9147,1127797138.0
2008-10-22 16:05:00,1.9145,1.9145,1.9131,1.9141,1127797138.0
2008-10-22 16:06:00,1.9138,1.9142,1.9133,1.9137,1127797138.0
2008-10-22 16:07:00,1.9136,1.9147,1.9132,1.9144,1127797138.0
2008-10-22 16:08:00,1.9143,1.9157,1.9138,1.914,1127797138.0
2008-10-22 16:09:00,1.9141,1.9147,1.9133,1.9147,1127797138.0
2008-10-22 16:10:00,1.9145,1.9154,1.9142,1.915,1127797138.0
2008-10-22 16:11:00,1.9149,1.9159,1.9144,1.9157,1127797138.0
2008-10-22 16:12:00,1.9151,1.9159,1.9144,1.9148,1127797138.0
2008-10-22 16:13:00,1.9147,1.9147,1.9131,1.9133,1127797138.0
2008-10-22 16:14:00,1.9134,1.9143,1.9134,1.914,1127797138.0
2008-10-22 16:15:00,1.91425,1.9143,1.9141,1.9141,1127797138.0
2008-10-22 16:16:00,1.9138,1.9141,1.9123,1.9128,1389175007.0
2008-10-22 16:17:00,1.9129,1.9148,1.9128,1.9137,1389175007.0
2008-10-22 16:18:00,1.9138,1.9146,1.9131,1.9135,1389175007.0
2008-10-22 16:19:00,1.9133,1.9144,1.9132,1.914,1389175007.0
2008-10-22 16:20:00,1.9139,1.9147,1.913,1.9131,1389175007.0
2008-10-22 16:21:00,1.9132,1.9142,1.9129,1.9142,1389175007.0
2008-10-22 16:22:00,1.9143,1.9145,1.9137,1.9141,1389175007.0
2008-10-22 16:23:00,1.9139,1.9141,1.9129,1.913,1389175007.0
2008-10-22 16:24:00,1.9126,1.9143,1.9121,1.9139,1389175007.0
2008-10-22 16:25:00,1.9144,1.9148,1.9118,1.9126,1389175007.0
2008-10-22 16:26:00,1.9125,1.9128,1.9109,1.9116,1389175007.0
2008-10-22 16:27:00,1.9117,1.9118,1.9097,1.9099,1389175007.0
2008-10-22 16:28:00,1.9097,1.9115,1.9086,1.9114,1389175007.0
2008-10-22 16:29:00,1.9115,1.9119,1.911,1.9112,1389175007.0
2008-10-22 16:30:00,1.9113,1.9124,1.9108,1.912,1389175007.0
2008-10-22 16:31:00,1.9119,1.912,1.91,1.9104,1389175007.0
2008-10-22 16:32:00,1.9105,1.9111,1.9085,1.909,1389175007.0
2008-10-22 16:33:00,1.9089,1.9089,1.9072,1.9077,1389175007.0
2008-10-22 16:34:00,1.9076,1.9085,1.9076,1.908,1389175007.0
2008-10-22 16:35:00,1.9078,1.9086,1.9076,1.908,1389175007.0
2008-10-22 16:36:00,1.9078,1.9083,1.9069,1.9075,1389175007.0
2008-10-22 16:37:00,1.9077,1.9077,1.9066,1.9066,1389175007.0
2008-10-22 16:38:00,1.9065,1.9067,1.9051,1.9052,1389175007.0
2008-10-22 16:39:00,1.9051,1.9059,1.9045,1.905,1389175007.0
2008-10-22 16:40:00,1.9049,1.9077,1.9045,1.9077,1389175007.0
2008-10-22 16:41:00,1.9076,1.9076,1.9057,1.9064,1389175007.0
2008-10-22 16:42:00,1.9063,1.9074,1.905,1.905,1389175007.0
2008-10-22 16:43:00,1.9051,1.9051,1.9039,1.904,1389175007.0
2008-10-22 16:44:00,1.9041,1.9041,1.9024,1.9029,1389175007.0
2008-10-22 16:45:00,1.9028,1.9028,1.9004,1.9005,1389175007.0
2008-10-22 16:46:00,1.9006,1.9017,1.8999,1.9002,1389175007.0
2008-10-22 16:47:00,1.9004,1.9009,1.8993,1.8997,1389175007.0
2008-10-22 16:48:00,1.8996,1.9006,1.8993,1.8993,1389175007.0
2008-10-22 16:49:00,1.8991,1.9005,1.899,1.8995,1389175007.0
2008-10-22 16:50:00,1.8997,1.8997,1.8986,1.8992,1389175007.0
2008-10-22 16:51:00,1.8993,1.9019,1.899,1.901,1389175007.0
2008-10-22 16:52:00,1.9012,1.9018,1.901,1.9011,1389175007.0
2008-10-22 16:53:00,1.9012,1.9012,1.8991,1.8992,1389175007.0
2008-10-22 16:54:00,1.8993,1.9013,1.8991,1.9013,1389175007.0
2008-10-22 16:55:00,1.9012,1.9021,1.9011,1.9013,1389175007.0
2008-10-22 16:56:00,1.901,1.9014,1.9007,1.9009,1389175007.0
2008-10-22 16:57:00,1.901,1.901,1.9001,1.9007,1389175007.0
2008-10-22 16:58:00,1.9008,1.901,1.8988,1.899,1389175007.0
2008-10-22 16:59:00,1.8989,1.8989,1.8957,1.8972,1389175007.0
2008-10-22 17:00:00,1.8971,1.8976,1.8959,1.8971,1389175007.0
2008-10-22 17:01:00,1.8969,1.8979,1.8966,1.8975,1389175007.0
2008-10-22 17:02:00,1.8976,1.8977,1.8968,1.8974,1389175007.0
2008-10-22 17:03:00,1.8973,1.8981,1.8971,1.8971,1389175007.0
2008-10-22 17:04:00,1.8973,1.8985,1.8972,1.8983,1389175007.0
2008-10-22 17:05:00,1.8985,1.8996,1.8981,1.8984,1389175007.0
2008-10-22 17:06:00,1.8985,1.8991,1.8985,1.899,1389175007.0
2008-10-22 17:07:00,1.8991,1.8994,1.8983,1.8983,1389175007.0
2008-10-22 17:08:00,1.8984,1.8984,1.8975,1.8976,1389175007.0
2008-10-22 17:09:00,1.8975,1.8982,1.8967,1.8982,1389175007.0
2008-10-22 17:10:00,1.8981,1.8988,1.8976,1.8977,1389175007.0
2008-10-22 17:11:00,1.8976,1.8979,1.897,1.8975,1389175007.0
2008-10-22 17:12:00,1.8974,1.8975,1.8966,1.897,1389175007.0
2008-10-22 17:13:00,1.8969,1.8982,1.8966,1.8975,1389175007.0
2008-10-22 17:14:00,1.8974,1.8981,1.8971,1.8976,1389175007.0
2008-10-22 17:15:00,1.8975,1.8978,1.8964,1.8969,1389175007.0
2008-10-22 17:16:00,1.8967,1.8975,1.8964,1.8967,1389175007.0
2008-10-22 17:17:00,1.8965,1.8983,1.8962,1.8978,1389175007.0
2008-10-22 17:18:00,1.8979,1.8981,1.8955,1.8956,1389175007.0
2008-10-22 17:19:00,1.8958,1.8976,1.8954,1.8974,1389175007.0
2008-10-22 17:20:00,1.8975,1.8975,1.8957,1.8963,1389175007.0
2008-10-22 17:21:00,1.896,1.8966,1.8951,1.8954,1389175007.0
2008-10-22 17:22:00,1.8952,1.8959,1.8949,1.8953,1389175007.0
2008-10-22 17:23:00,1.8954,1.8958,1.8952,1.8954,1389175007.0
2008-10-22 17:24:00,1.8953,1.8953,1.8929,1.8932,1389175007.0
2008-10-22 17:25:00,1.8929,1.894,1.8925,1.8925,1389175007.0
2008-10-22 17:26:00,1.8923,1.8924,1.8904,1.8906,1389175007.0
2008-10-22 17:27:00,1.8908,1.8913,1.8902,1.8911,1389175007.0
2008-10-22 17:28:00,1.8913,1.8918,1.8885,1.8897,1389175007.0
2008-10-22 17:29:00,1.8898,1.8901,1.8871,1.8879,1389175007.0
2008-10-22 17:30:00,1.888,1.8886,1.887,1.8881,1389175007.0
2008-10-22 17:31:00,1.8882,1.8902,1.8877,1.89,1389175007.0
2008-10-22 17:32:00,1.8899,1.8909,1.8897,1.8907,1389175007.0
2008-10-22 17:33:00,1.8905,1.8912,1.8894,1.8905,1389175007.0
2008-10-22 17:34:00,1.8906,1.8906,1.8889,1.8904,1389175007.0
2008-10-22 17:35:00,1.8903,1.8904,1.8854,1.8861,1389175007.0
2008-10-22 17:36:00,1.8865,1.8876,1.8854,1.8857,1389175007.0
2008-10-22 17:37:00,1.8859,1.8863,1.8817,1.8831,1389175007.0
2008-10-22 17:38:00,1.883,1.884,1.8829,1.8838,1389175007.0
2008-10-22 17:39:00,1.8839,1.8854,1.8837,1.8849,1389175007.0
2008-10-22 17:40:00,1.885,1.8854,1.8843,1.8852,1389175007.0
2008-10-22 17:41:00,1.8853,1.8856,1.8845,1.8849,1389175007.0
2008-10-22 17:42:00,1.885,1.8861,1.8847,1.885,1389175007.0
2008-10-22 17:43:00,1.8851,1.8853,1.8839,1.8842,1389175007.0
2008-10-22 17:44:00,1.8841,1.8845,1.8821,1.8826,1389175007.0
2008-10-22 17:45:00,1.8827,1.8833,1.8821,1.8827,1389175007.0
2008-10-22 17:46:00,1.8828,1.8829,1.8815,1.8826,1389175007.0
2008-10-22 17:47:00,1.8822,1.8842,1.8822,1.8835,1389175007.0
2008-10-22 17:48:00,1.8834,1.8842,1.883,1.8838,1389175007.0
2008-10-22 17:49:00,1.884,1.8861,1.8839,1.885,1389175007.0
2008-10-22 17:50:00,1.8855,1.8857,1.8832,1.8841,1389175007.0
2008-10-22 17:51:00,1.8842,1.8849,1.8836,1.8841,1389175007.0
2008-10-22 17:52:00,1.8842,1.8853,1.884,1.8848,1389175007.0
2008-10-22 17:53:00,1.8849,1.8857,1.8844,1.8849,1389175007.0
2008-10-22 17:54:00,1.8848,1.8848,1.8834,1.8841,1389175007.0
2008-10-22 17:55:00,1.8842,1.8845,1.8832,1.8836,1389175007.0
2008-10-22 17:56:00,1.8838,1.8839,1.8833,1.8837,1389175007.0
2008-10-22 17:57:00,1.8835,1.8838,1.8832,1.8833,1389175007.0
2008-10-22 17:58:00,1.8834,1.8849,1.8833,1.884,1389175007.0
2008-10-22 17:59:00,1.8839,1.8852,1.8833,1.8851,1389175007.0
2008-10-22 18:00:00,1.885,1.8851,1.8841,1.8844,1389175007.0
2008-10-22 18:01:00,1.8845,1.8845,1.884,1.8842,1389175007.0
2008-10-22 18:02:00,1.8841,1.8845,1.8836,1.8845,1389175007.0
2008-10-22 18:03:00,1.8844,1.8853,1.8839,1.8852,1389175007.0
2008-10-22 18:04:00,1.8851,1.8852,1.8848,1.8851,1389175007.0
2008-10-22 18:05:00,1.8852,1.8852,1.8835,1.8842,1389175007.0
2008-10-22 18:06:00,1.8841,1.8852,1.884,1.8849,1389175007.0
2008-10-22 18:07:00,1.8848,1.8849,1.8843,1.8843,1389175007.0
2008-10-22 18:08:00,1.8844,1.8856,1.8842,1.8856,1389175007.0
2008-10-22 18:09:00,1.8857,1.8862,1.8856,1.8858,1389175007.0
2008-10-22 18:10:00,1.8859,1.8859,1.8849,1.885,1389175007.0
2008-10-22 18:11:00,1.8851,1.8858,1.885,1.8853,1389175007.0
2008-10-22 18:12:00,1.8854,1.8854,1.884,1.8845,1389175007.0
2008-10-22 18:13:00,1.8846,1.8848,1.8839,1.8846,1389175007.0
2008-10-22 18:14:00,1.8845,1.8845,1.8829,1.8836,1389175007.0
2008-10-22 18:15:00,1.8834,1.8839,1.8824,1.8829,1389175007.0
2008-10-22 18:16:00,1.8828,1.884,1.8827,1.8836,1389175007.0
2008-10-22 18:17:00,1.8835,1.8836,1.881,1.8832,1389175007.0
2008-10-22 18:18:00,1.883,1.8844,1.882,1.8844,1389175007.0
2008-10-22 18:19:00,1.8843,1.8847,1.8832,1.8835,1389175007.0
2008-10-22 18:20:00,1.8834,1.885,1.8833,1.885,1389175007.0
2008-10-22 18:21:00,1.8849,1.8851,1.8809,1.8817,1389175007.0
2008-10-22 18:22:00,1.8814,1.8824,1.8812,1.8822,1389175007.0
2008-10-22 18:23:00,1.8831,1.8841,1.883,1.8838,1389175007.0
2008-10-22 18:24:00,1.8837,1.8837,1.8831,1.8833,1389175007.0
2008-10-22 18:25:00,1.8835,1.8838,1.8828,1.8837,1389175007.0
2008-10-22 18:26:00,1.8836,1.8855,1.8836,1.8855,1389175007.0
2008-10-22 18:27:00,1.8856,1.8862,1.8851,1.8861,1389175007.0
2008-10-22 18:28:00,1.8862,1.8867,1.886,1.8861,1389175007.0
2008-10-22 18:29:00,1.8862,1.8863,1.8854,1.886,1389175007.0
2008-10-22 18:30:00,1.8861,1.8891,1.8861,1.889,1389175007.0
2008-10-22 18:31:00,1.8891,1.8894,1.8879,1.8885,1389175007.0
2008-10-22 18:32:00,1.8886,1.8895,1.8884,1.8895,1389175007.0
2008-10-22 18:33:00,1.8896,1.8904,1.8892,1.89,1389175007.0
2008-10-22 18:34:00,1.8899,1.8906,1.8897,1.8904,1389175007.0
2008-10-22 18:35:00,1.8905,1.8906,1.8892,1.89,1389175007.0
2008-10-22 18:36:00,1.8899,1.8899,1.888,1.8882,1389175007.0
2008-10-22 18:37:00,1.8883,1.8883,1.8872,1.8875,1389175007.0
2008-10-22 18:38:00,1.8874,1.8875,1.8862,1.8864,1389175007.0
2008-10-22 18:39:00,1.8863,1.8879,1.8863,1.8879,1389175007.0
2008-10-22 18:40:00,1.8878,1.8881,1.8867,1.8869,1389175007.0
2008-10-22 18:41:00,1.8868,1.887,1.886,1.8861,1389175007.0
2008-10-22 18:42:00,1.886,1.886,1.8835,1.884,1389175007.0
2008-10-22 18:43:00,1.8839,1.884,1.8821,1.8826,1389175007.0
2008-10-22 18:44:00,1.8827,1.8836,1.8825,1.8831,1389175007.0
2008-10-22 18:45:00,1.883,1.8838,1.883,1.8835,1389175007.0
2008-10-22 18:46:00,1.8837,1.884,1.8832,1.884,1389175007.0
2008-10-22 18:47:00,1.8841,1.8851,1.884,1.8851,1389175007.0
2008-10-22 18:48:00,1.8852,1.886,1.8846,1.8846,1389175007.0
2008-10-22 18:49:00,1.8847,1.8854,1.8846,1.8854,1389175007.0
2008-10-22 18:50:00,1.8853,1.8855,1.8829,1.883,1389175007.0
2008-10-22 18:51:00,1.8831,1.8841,1.8826,1.8841,1389175007.0
2008-10-22 18:52:00,1.8842,1.8851,1.8841,1.8841,1389175007.0
2008-10-22 18:53:00,1.884,1.8856,1.8837,1.8853,1389175007.0
2008-10-22 18:54:00,1.8854,1.8854,1.8833,1.8834,1389175007.0
2008-10-22 18:55:00,1.8833,1.8853,1.8833,1.8851,1389175007.0
2008-10-22 18:56:00,1.885,1.8867,1.8848,1.8867,1389175007.0
2008-10-22 18:57:00,1.8868,1.8903,1.8868,1.8903,1389175007.0
2008-10-22 18:58:00,1.8902,1.8914,1.8895,1.8904,1389175007.0
2008-10-22 18:59:00,1.8903,1.8914,1.8892,1.8912,1389175007.0
2008-10-22 19:00:00,1.8913,1.8914,1.8894,1.8908,1389175007.0
2008-10-22 19:01:00,1.8909,1.8922,1.8909,1.8912,1389175007.0
2008-10-22 19:02:00,1.8913,1.8913,1.8904,1.8906,1389175007.0
2008-10-22 19:03:00,1.8907,1.8907,1.8896,1.8902,1389175007.0
2008-10-22 19:04:00,1.8903,1.8911,1.8903,1.8907,1389175007.0
2008-10-22 19:05:00,1.8906,1.8926,1.8905,1.8925,1389175007.0
2008-10-22 19:06:00,1.8924,1.8927,1.8918,1.8923,1389175007.0
2008-10-22 19:07:00,1.8925,1.894,1.8924,1.894,1389175007.0
2008-10-22 19:08:00,1.8941,1.8942,1.8938,1.894,1389175007.0
2008-10-22 19:09:00,1.8936,1.8938,1.8929,1.8935,1389175007.0
2008-10-22 19:10:00,1.8934,1.8937,1.8932,1.8935,1389175007.0
2008-10-22 19:11:00,1.8936,1.8941,1.8925,1.8928,1389175007.0
2008-10-22 19:12:00,1.8927,1.8943,1.8926,1.8943,1389175007.0
2008-10-22 19:13:00,1.8944,1.8945,1.893,1.8936,1389175007.0
2008-10-22 19:14:00,1.8937,1.894,1.8918,1.8919,1389175007.0
2008-10-22 19:15:00,1.8918,1.8919,1.8906,1.8907,1389175007.0
2008-10-22 19:16:00,1.8906,1.8906,1.8888,1.8888,1389175007.0
2008-10-22 19:17:00,1.8887,1.8891,1.8881,1.8884,1389175007.0
2008-10-22 19:18:00,1.8885,1.8885,1.8875,1.8879,1389175007.0
2008-10-22 19:19:00,1.888,1.8884,1.8878,1.8882,1389175007.0
2008-10-22 19:20:00,1.8883,1.8895,1.8881,1.8895,1389175007.0
2008-10-22 19:21:00,1.8896,1.8905,1.8895,1.8905,1389175007.0
2008-10-22 19:22:00,1.8898,1.8898,1.8894,1.8894,1389175007.0
2008-10-22 19:23:00,1.8894,1.89,1.8894,1.8899,1984750002.0
2008-10-22 19:24:00,1.8899,1.8899,1.8895,1.8896,1811124994.0
2008-10-22 19:25:00,1.8895,1.8895,1.8877,1.8879,1811124994.0
2008-10-22 19:26:00,1.8877,1.8877,1.8852,1.8853,1811124994.0
2008-10-22 19:27:00,1.8852,1.8865,1.8852,1.8863,1811124994.0
2008-10-22 19:28:00,1.8862,1.8862,1.8855,1.8858,1811124994.0
2008-10-22 19:29:00,1.8859,1.8868,1.8858,1.8867,1811124994.0
2008-10-22 19:30:00,1.8868,1.8891,1.8868,1.889,1811124994.0
2008-10-22 19:31:00,1.8888,1.8894,1.8887,1.8887,1811124994.0
2008-10-22 19:32:00,1.8885,1.8889,1.8883,1.8887,1811124994.0
2008-10-22 19:33:00,1.8886,1.8886,1.888,1.8884,1811124994.0
2008-10-22 19:34:00,1.8883,1.8883,1.8869,1.887,1811124994.0
2008-10-22 19:35:00,1.8871,1.8873,1.886,1.886,1811124994.0
2008-10-22 19:36:00,1.8859,1.8864,1.8856,1.8861,1811124994.0
2008-10-22 19:37:00,1.8862,1.8868,1.8855,1.8861,1811124994.0
2008-10-22 19:38:00,1.886,1.8869,1.886,1.8868,1811124994.0
2008-10-22 19:39:00,1.8867,1.8869,1.8865,1.8866,1811124994.0
2008-10-22 19:40:00,1.8868,1.88755,1.8867,1.88755,1811124994.0
2008-10-22 19:41:00,1.8876,1.8881,1.8874,1.8878,1279249989.0
2008-10-22 19:42:00,1.8877,1.8886,1.8877,1.8884,1279249989.0
2008-10-22 19:43:00,1.8883,1.8884,1.8873,1.8875,1279249989.0
2008-10-22 19:44:00,1.8874,1.8878,1.8864,1.8864,1279249989.0
2008-10-22 19:45:00,1.8865,1.8879,1.8865,1.8876,1279249989.0
2008-10-22 19:46:00,1.8877,1.8878,1.8871,1.8878,1279249989.0
2008-10-22 19:47:00,1.8877,1.8884,1.8875,1.8877,1279249989.0
2008-10-22 19:48:00,1.8876,1.8886,1.8876,1.8886,1279249989.0
2008-10-22 19:49:00,1.8885,1.8885,1.8882,1.8884,1279249989.0
2008-10-22 19:50:00,1.8885,1.8888,1.8884,1.8888,1279249989.0
2008-10-22 19:51:00,1.8887,1.8902,1.8886,1.8895,1279249989.0
2008-10-22 19:52:00,1.8894,1.8894,1.8886,1.8891,1279249989.0
2008-10-22 19:53:00,1.889,1.89,1.889,1.8897,1279249989.0
2008-10-22 19:54:00,1.8895,1.8902,1.8892,1.8892,1279249989.0
2008-10-22 19:55:00,1.8893,1.8893,1.8881,1.8881,1279249989.0
2008-10-22 19:56:00,1.8882,1.8882,1.8877,1.8882,1279249989.0
2008-10-22 19:57:00,1.8883,1.8888,1.8879,1.8882,1279249989.0
2008-10-22 19:58:00,1.8882,1.8884,1.8882,1.8882,1279249989.0
2008-10-22 19:59:00,1.8881,1.8887,1.8879,1.8887,1921724993.0
2008-10-22 20:00:00,1.8885,1.889,1.8884,1.8886,1921724993.0
2008-10-22 20:01:00,1.8887,1.8896,1.8887,1.8895,1921724993.0
2008-10-22 20:02:00,1.8894,1.8911,1.8894,1.8911,1921724993.0
2008-10-22 20:03:00,1.8913,1.8918,1.89125,1.8915,1921724993.0
2008-10-22 20:04:00,1.8916,1.892,1.8908,1.8911,2009100000.0
2008-10-22 20:05:00,1.891,1.8917,1.8908,1.8916,2009100000.0
2008-10-22 20:06:00,1.8915,1.8915,1.8908,1.8913,2009100000.0
2008-10-22 20:07:00,1.8914,1.8914,1.8903,1.8913,2009100000.0
2008-10-22 20:08:00,1.8911,1.8912,1.89,1.89,2009100000.0
2008-10-22 20:09:00,1.8901,1.8911,1.8899,1.8911,2009100000.0
2008-10-22 20:10:00,1.8909,1.8909,1.8899,1.8899,2009100000.0
2008-10-22 20:11:00,1.89,1.89,1.8889,1.8891,2009100000.0
2008-10-22 20:12:00,1.8892,1.8892,1.8887,1.8887,2009100000.0
2008-10-22 20:13:00,1.8886,1.8886,1.8882,1.8886,2009100000.0
2008-10-22 20:14:00,1.8887,1.8888,1.8877,1.8879,2009100000.0
2008-10-22 20:15:00,1.888,1.8881,1.8874,1.8876,2009100000.0
2008-10-22 20:16:00,1.8878,1.888,1.8878,1.8878,2009100000.0
2008-10-22 20:17:00,1.8877,1.888,1.8874,1.8879,2075174984.0
2008-10-22 20:18:00,1.8878,1.8899,1.8874,1.8898,2075174984.0
2008-10-22 20:19:00,1.8898,1.892,1.8898,1.8911,2075174984.0
2008-10-22 20:20:00,1.8908,1.8926,1.8907,1.8921,2026300018.0
2008-10-22 20:21:00,1.892,1.8937,1.8914,1.8937,2026300018.0
2008-10-22 20:22:00,1.8936,1.894,1.8932,1.8933,2026300018.0
2008-10-22 20:23:00,1.8936,1.89375,1.893,1.8933,2026300018.0
2008-10-22 20:24:00,1.8932,1.8933,1.8927,1.8927,2024499992.0
2008-10-22 20:25:00,1.8928,1.8944,1.8928,1.8942,2024499992.0
2008-10-22 20:26:00,1.8943,1.8947,1.8942,1.8947,2024499992.0
2008-10-22 20:27:00,1.8948,1.8954,1.8944,1.8954,2024499992.0
2008-10-22 20:28:00,1.8955,1.8958,1.8946,1.8948,2024499992.0
2008-10-22 20:29:00,1.8949,1.895,1.8942,1.8942,2024499992.0
2008-10-22 20:30:00,1.8944,1.8945,1.8932,1.8933,2024499992.0
2008-10-22 20:31:00,1.8931,1.8937,1.8928,1.8931,2024499992.0
2008-10-22 20:32:00,1.893,1.894,1.8929,1.8929,2024499992.0
2008-10-22 20:33:00,1.893,1.8939,1.8927,1.8937,2024499992.0
2008-10-22 20:34:00,1.8938,1.8945,1.8938,1.8942,2024499992.0
2008-10-22 20:35:00,1.8941,1.8946,1.894,1.8945,2024499992.0
2008-10-22 20:36:00,1.8945,1.8945,1.8942,1.8944,2024499992.0
2008-10-22 20:37:00,1.8944,1.8944,1.8937,1.8938,2110600005.0
2008-10-22 20:38:00,1.8937,1.894,1.8929,1.8931,2110600005.0
2008-10-22 20:39:00,1.893,1.8931,1.8917,1.8925,2110600005.0
2008-10-22 20:40:00,1.8929,1.8936,1.8926,1.8931,2110600005.0
2008-10-22 20:41:00,1.893,1.8932,1.8927,1.8929,2110600005.0
2008-10-22 20:42:00,1.893,1.8937,1.8929,1.8931,2110600005.0
2008-10-22 20:43:00,1.8932,1.8932,1.8925,1.893,2110600005.0
2008-10-22 20:44:00,1.8929,1.894,1.8928,1.8934,2110600005.0
2008-10-22 20:45:00,1.8935,1.8952,1.8935,1.8948,2110600005.0
2008-10-22 20:46:00,1.8949,1.8953,1.8947,1.8951,2110600005.0
2008-10-22 20:47:00,1.8952,1.8952,1.8928,1.8928,2110600005.0
2008-10-22 20:48:00,1.8929,1.8929,1.8918,1.8919,2110600005.0
2008-10-22 20:49:00,1.892,1.894,1.8918,1.894,2110600005.0
2008-10-22 20:50:00,1.8939,1.8944,1.8918,1.8941,2110600005.0
2008-10-22 20:51:00,1.8945,1.8952,1.8937,1.8939,2110600005.0
2008-10-22 20:52:00,1.894,1.894,1.893,1.8938,2110600005.0
2008-10-22 20:53:00,1.8937,1.895,1.8937,1.8943,2110600005.0
2008-10-22 20:54:00,1.8934,1.8942,1.8933,1.8937,2110600005.0
2008-10-22 20:55:00,1.8938,1.894,1.8938,1.8938,1105174988.0
2008-10-22 20:56:00,1.8938,1.89415,1.8935,1.89395,1565874981.0
2008-10-22 20:57:00,1.89395,1.89415,1.8938,1.8938,1540499994.0
2008-10-22 20:58:00,1.8939,1.8939,1.8931,1.8937,1313999995.0
2008-10-22 20:59:00,1.8938,1.8944,1.8936,1.8938,1313999995.0
2008-10-22 21:00:00,1.8939,1.8969,1.8939,1.8963,1313999995.0
2008-10-22 21:01:00,1.8964,1.897,1.896,1.8962,1313999995.0
2008-10-22 21:02:00,1.8963,1.8964,1.8959,1.8963,1313999995.0
2008-10-22 21:03:00,1.8964,1.89645,1.8964,1.89645,1313999995.0
2008-10-22 21:04:00,1.8964,1.8965,1.896,1.8961,748199996.0
2008-10-22 21:05:00,1.8962,1.8967,1.8962,1.8964,748199996.0
2008-10-22 21:06:00,1.8963,1.8965,1.8961,1.8961,748199996.0
2008-10-22 21:07:00,1.8963,1.8964,1.8963,1.8964,748199996.0
2008-10-22 21:08:00,1.8959,1.8967,1.8954,1.8966,2136500006.0
2008-10-22 21:09:00,1.8965,1.89655,1.89595,1.8961,2136500006.0
2008-10-22 21:10:00,1.8961,1.8962,1.8944,1.8944,1639799998.0
2008-10-22 21:11:00,1.8944,1.8952,1.89435,1.8949,2092074993.0
2008-10-22 21:12:00,1.8947,1.8947,1.8939,1.8941,722200005.0
2008-10-22 21:13:00,1.894,1.8942,1.8934,1.8934,722200005.0
2008-10-22 21:14:00,1.8937,1.8937,1.8933,1.8937,722200005.0
2008-10-22 21:15:00,1.8937,1.89375,1.8937,1.8937,2037100014.0
2008-10-22 21:16:00,1.8937,1.8937,1.8927,1.8931,2116100009.0
2008-10-22 21:17:00,1.893,1.894,1.893,1.8939,1090599999.0
2008-10-22 21:18:00,1.8934,1.8934,1.8934,1.8934,1090599999.0
2008-10-22 21:19:00,1.8931,1.8939,1.893,1.8933,1955425013.0
2008-10-22 21:20:00,1.8934,1.8935,1.8927,1.8931,1955425013.0
2008-10-22 21:21:00,1.8929,1.8931,1.8919,1.8921,1955425013.0
2008-10-22 21:22:00,1.892,1.8921,1.8898,1.89,1955425013.0
2008-10-22 21:23:00,1.8901,1.8902,1.8889,1.8892,1955425013.0
2008-10-22 21:24:00,1.8891,1.8892,1.8883,1.8884,1955425013.0
2008-10-22 21:25:00,1.8883,1.8901,1.888,1.8898,1955425013.0
2008-10-22 21:26:00,1.8896,1.8919,1.8891,1.8917,1955425013.0
2008-10-22 21:27:00,1.8918,1.892,1.8907,1.8917,1955425013.0
2008-10-22 21:28:00,1.8916,1.8916,1.89,1.8904,1955425013.0
2008-10-22 21:29:00,1.8903,1.8903,1.8865,1.8867,1955425013.0
2008-10-22 21:30:00,1.8866,1.8869,1.8862,1.8868,1955425013.0
2008-10-22 21:31:00,1.8869,1.8875,1.8859,1.8859,1955425013.0
2008-10-22 21:32:00,1.8861,1.8869,1.886,1.8863,1955425013.0
2008-10-22 21:33:00,1.8865,1.8867,1.8848,1.8848,1955425013.0
2008-10-22 21:34:00,1.8847,1.8857,1.8841,1.8856,1955425013.0
2008-10-22 21:35:00,1.8857,1.8873,1.8853,1.8871,1955425013.0
2008-10-22 21:36:00,1.887,1.8878,1.8858,1.8859,1955425013.0
2008-10-22 21:37:00,1.886,1.8862,1.8834,1.8837,1955425013.0
2008-10-22 21:38:00,1.8835,1.8838,1.8829,1.8829,1955425013.0
2008-10-22 21:39:00,1.8817,1.8832,1.8814,1.8829,1955425013.0
2008-10-22 21:40:00,1.8828,1.8837,1.8825,1.8837,1955425013.0
2008-10-22 21:41:00,1.8836,1.8843,1.8833,1.8834,1955425013.0
2008-10-22 21:42:00,1.8835,1.885,1.8833,1.884,1955425013.0
2008-10-22 21:43:00,1.8841,1.8857,1.8838,1.8853,1955425013.0
2008-10-22 21:44:00,1.8854,1.8859,1.8854,1.8858,1955425013.0
2008-10-22 21:45:00,1.8855,1.8862,1.8853,1.8853,1955425013.0
2008-10-22 21:46:00,1.8852,1.8852,1.8835,1.8836,1955425013.0
2008-10-22 21:47:00,1.8835,1.8848,1.8831,1.8846,1955425013.0
2008-10-22 21:48:00,1.8847,1.8858,1.8847,1.8855,1955425013.0
2008-10-22 21:49:00,1.8854,1.8857,1.8842,1.8852,1955425013.0
2008-10-22 21:50:00,1.8853,1.887,1.8853,1.8865,1955425013.0
2008-10-22 21:51:00,1.8865,1.8874,1.8864,1.887,1955425013.0
2008-10-22 21:52:00,1.887,1.8873,1.887,1.88705,1056074997.0
2008-10-22 21:53:00,1.8871,1.88735,1.887,1.887,1990725007.0
2008-10-22 21:54:00,1.8874,1.8876,1.8868,1.8874,1691299997.0
2008-10-22 21:55:00,1.8875,1.889,1.8875,1.8889,1691299997.0
2008-10-22 21:56:00,1.889,1.8894,1.8887,1.8894,1691299997.0
2008-10-22 21:57:00,1.8893,1.8893,1.888,1.8881,1691299997.0
2008-10-22 21:58:00,1.888,1.8882,1.8876,1.8882,1691299997.0
2008-10-22 21:59:00,1.8883,1.88865,1.8882,1.88865,1691299997.0
2008-10-22 22:00:00,1.8888,1.8896,1.8886,1.889,1668500005.0
2008-10-22 22:01:00,1.8887,1.88935,1.88845,1.8893,1668500005.0
2008-10-22 22:02:00,1.88935,1.89005,1.88935,1.8898,1830300027.0
2008-10-22 22:03:00,1.8896,1.8897,1.8891,1.8892,453400003.0
2008-10-22 22:04:00,1.8893,1.8893,1.8876,1.8878,453400003.0
2008-10-22 22:05:00,1.8881,1.88825,1.8881,1.88825,453400003.0
2008-10-22 22:06:00,1.8883,1.8885,1.8875,1.8875,1572900025.0
2008-10-22 22:07:00,1.8877,1.8877,1.8872,1.8876,1572900025.0
2008-10-22 22:08:00,1.8875,1.888,1.8875,1.8877,1572900025.0
2008-10-22 22:09:00,1.8878,1.8885,1.8878,1.8883,1572900025.0
2008-10-22 22:10:00,1.8882,1.89,1.8882,1.89,1572900025.0
2008-10-22 22:11:00,1.8902,1.8908,1.8902,1.8907,1572900025.0
2008-10-22 22:12:00,1.8908,1.8932,1.8907,1.8932,1572900025.0
2008-10-22 22:13:00,1.8931,1.8935,1.8928,1.8933,1572900025.0
2008-10-22 22:14:00,1.8934,1.8957,1.8934,1.8955,1572900025.0
2008-10-22 22:15:00,1.8956,1.897,1.8956,1.8967,1572900025.0
2008-10-22 22:16:00,1.8968,1.8972,1.8957,1.8958,1572900025.0
2008-10-22 22:17:00,1.8959,1.8967,1.8957,1.8961,1572900025.0
2008-10-22 22:18:00,1.8959,1.8964,1.8944,1.8949,1572900025.0
2008-10-22 22:19:00,1.8948,1.8948,1.8934,1.8934,1572900025.0
2008-10-22 22:20:00,1.89185,1.89265,1.89185,1.89215,1572900025.0
2008-10-22 22:21:00,1.89215,1.89225,1.892,1.892,1242900005.0
2008-10-22 22:22:00,1.892,1.892,1.8919,1.892,1264400007.0
2008-10-22 22:23:00,1.892,1.89215,1.8916,1.8919,1633100009.0
2008-10-22 22:24:00,1.8918,1.8925,1.8916,1.8917,1305000012.0
2008-10-22 22:25:00,1.892,1.8923,1.892,1.89215,1305000012.0
2008-10-22 22:26:00,1.8924,1.8927,1.8919,1.8921,1519899986.0
2008-10-22 22:27:00,1.8922,1.8933,1.892,1.8925,1519899986.0
2008-10-22 22:28:00,1.8925,1.89315,1.8925,1.8931,1519899986.0
2008-10-22 22:29:00,1.8933,1.8938,1.8932,1.8934,2094300020.0
2008-10-22 22:30:00,1.8933,1.8935,1.8931,1.8931,2094300020.0
2008-10-22 22:31:00,1.8931,1.8933,1.8931,1.8931,2094300020.0
2008-10-22 22:32:00,1.8933,1.8935,1.8902,1.8918,1712975030.0
2008-10-22 22:33:00,1.8917,1.8917,1.8906,1.8911,1712975030.0
2008-10-22 22:34:00,1.8912,1.8912,1.8899,1.8903,1712975030.0
2008-10-22 22:35:00,1.8903,1.8909,1.8903,1.8907,1811399964.0
2008-10-22 22:36:00,1.8908,1.8911,1.8903,1.891,1811399964.0
2008-10-22 22:37:00,1.8909,1.8912,1.8908,1.891,1811399964.0
2008-10-22 22:38:00,1.8912,1.8912,1.8908,1.891,1811399964.0
2008-10-22 22:39:00,1.8909,1.8912,1.8906,1.8911,1811399964.0
2008-10-22 22:40:00,1.8912,1.8913,1.8906,1.8906,1811399964.0
2008-10-22 22:41:00,1.8907,1.8908,1.8899,1.8904,1811399964.0
2008-10-22 22:42:00,1.8905,1.8912,1.8902,1.8903,1811399964.0
2008-10-22 22:43:00,1.8905,1.8905,1.8905,1.8905,1811399964.0
2008-10-22 22:44:00,1.8908,1.8911,1.8906,1.891,1858950020.0
2008-10-22 22:45:00,1.8912,1.8913,1.8907,1.891,1858950020.0
2008-10-22 22:46:00,1.8911,1.8917,1.891,1.8912,1858950020.0
2008-10-22 22:47:00,1.8911,1.8911,1.8905,1.8906,1858950020.0
2008-10-22 22:48:00,1.8907,1.8919,1.8903,1.8919,1858950020.0
2008-10-22 22:49:00,1.8916,1.8916,1.88955,1.891,1858950020.0
2008-10-22 22:50:00,1.8915,1.8918,1.8906,1.8912,1508274986.0
2008-10-22 22:51:00,1.89055,1.8909,1.89055,1.8908,1508274986.0
2008-10-22 22:52:00,1.8908,1.89095,1.8908,1.89095,483300012.0
2008-10-22 22:53:00,1.8913,1.8914,1.8908,1.8911,754899994.0
2008-10-22 22:54:00,1.8912,1.8914,1.8911,1.8914,754899994.0
2008-10-22 22:55:00,1.8915,1.8916,1.8904,1.8906,754899994.0
2008-10-22 22:56:00,1.8908,1.8911,1.8908,1.8911,754899994.0
2008-10-22 22:57:00,1.891,1.8915,1.8905,1.8911,754899994.0
2008-10-22 22:58:00,1.89105,1.8913,1.8907,1.8907,754899994.0
2008-10-22 22:59:00,1.891,1.8925,1.8909,1.8921,50400000.0
2008-10-22 23:00:00,1.89185,1.8922,1.89135,1.89155,50400000.0
2008-10-22 23:01:00,1.8914,1.8914,1.8914,1.8914,2800000.0
2008-10-22 23:02:00,1.89165,1.89165,1.89165,1.89165,28400000.0
2008-10-22 23:03:00,1.89165,1.89245,1.89165,1.89235,72900000.0
2008-10-22 23:04:00,1.89235,1.89235,1.89135,1.89135,43900000.0
2008-10-22 23:05:00,1.89145,1.8916,1.89145,1.89155,198200006.0
2008-10-22 23:06:00,1.89155,1.8916,1.89155,1.8916,1268899986.0
2008-10-22 23:07:00,1.89155,1.89155,1.89135,1.89135,1204799973.0
2008-10-22 23:08:00,1.89125,1.89125,1.8911,1.8912,1873000000.0
2008-10-22 23:09:00,1.89125,1.8917,1.8911,1.8915,1788699997.0
2008-10-22 23:10:00,1.8915,1.89185,1.8915,1.8916,1634899979.0
2008-10-22 23:11:00,1.8921,1.8927,1.8921,1.8922,767800012.0
2008-10-22 23:12:00,1.8919,1.89195,1.89165,1.89195,767800012.0
2008-10-22 23:13:00,1.89205,1.89255,1.89205,1.8921,258499998.0
2008-10-22 23:14:00,1.89205,1.89205,1.89135,1.89135,70500000.0
2008-10-22 23:15:00,1.8916,1.89225,1.8916,1.89225,327000000.0
2008-10-22 23:16:00,1.8926,1.8929,1.89215,1.89215,568300008.0
2008-10-22 23:17:00,1.8923,1.8924,1.8923,1.8923,250899997.0
2008-10-22 23:18:00,1.8923,1.8925,1.8923,1.8923,554599993.0
2008-10-22 23:19:00,1.8923,1.8923,1.8923,1.8923,232599988.0
2008-10-22 23:20:00,1.8923,1.8923,1.89145,1.89165,579875010.0
2008-10-22 23:21:00,1.89165,1.89245,1.8916,1.8923,1341674990.0
2008-10-22 23:22:00,1.89245,1.89245,1.89115,1.89115,1869900020.0
2008-10-22 23:23:00,1.8917,1.8917,1.8904,1.8905,1223549996.0
2008-10-22 23:24:00,1.8904,1.8911,1.89,1.8904,1223549996.0
2008-10-22 23:25:00,1.8903,1.8918,1.8901,1.8914,1223549996.0
2008-10-22 23:26:00,1.89105,1.89235,1.89105,1.8916,1223549996.0
2008-10-22 23:27:00,1.892,1.8928,1.8915,1.8924,1531875000.0
2008-10-22 23:28:00,1.89245,1.8927,1.8924,1.8927,1531875000.0
2008-10-22 23:29:00,1.8935,1.8945,1.893,1.8934,1581175017.0
2008-10-22 23:30:00,1.8937,1.8944,1.8932,1.8932,1581175017.0
2008-10-22 23:31:00,1.89315,1.89345,1.89245,1.8931,1581175017.0
2008-10-22 23:32:00,1.893,1.893,1.893,1.893,57700001.0
2008-10-22 23:33:00,1.893,1.8933,1.89235,1.8933,695175005.0
2008-10-22 23:34:00,1.89325,1.89355,1.89295,1.89295,1357475012.0
2008-10-22 23:35:00,1.8931,1.8931,1.8926,1.89275,1103499982.0
2008-10-22 23:36:00,1.8927,1.8927,1.8876,1.889,1148524986.0
2008-10-22 23:37:00,1.889,1.89025,1.889,1.89025,52000000.0
2008-10-22 23:38:00,1.89025,1.89025,1.89025,1.89025,52000000.0
2008-10-22 23:39:00,1.8902,1.8902,1.89,1.89,213975000.0
2008-10-22 23:40:00,1.89,1.8906,1.8899,1.89055,462775002.0
2008-10-22 23:41:00,1.8906,1.8906,1.8906,1.8906,20000000.0
2008-10-22 23:42:00,1.89055,1.89055,1.89055,1.89055,20000000.0
2008-10-22 23:43:00,1.8905,1.89075,1.8905,1.8907,180000000.0
2008-10-22 23:44:00,1.89025,1.89025,1.8901,1.8901,155374999.0
2008-10-22 23:45:00,1.8901,1.89025,1.89,1.89,161200000.0
2008-10-22 23:46:00,1.8902,1.8903,1.8899,1.8901,674250005.0
2008-10-22 23:47:00,1.8901,1.8902,1.89,1.89,324600005.0
2008-10-22 23:48:00,1.8897,1.88984,1.88954,1.88954,1482940002.0
2008-10-22 23:49:00,1.89,1.8905,1.89,1.8905,175475001.0
2008-10-22 23:50:00,1.89055,1.891,1.8905,1.891,162200001.0
2008-10-22 23:51:00,1.89105,1.89105,1.8909,1.8909,221275002.0
2008-10-22 23:52:00,1.89095,1.89115,1.89095,1.89115,226550004.0
2008-10-22 23:53:00,1.8911,1.8911,1.891,1.8911,68100003.0
2008-10-22 23:54:00,1.891,1.89125,1.891,1.8911,122175004.0
2008-10-22 23:55:00,1.8911,1.89115,1.891,1.891,77700001.0
2008-10-22 23:56:00,1.891,1.891,1.89035,1.89035,280250010.0
2008-10-22 23:57:00,1.8904,1.8904,1.88835,1.8885,405849999.0
2008-10-22 23:58:00,1.88845,1.8891,1.88785,1.8881,791224986.0
2008-10-22 23:59:00,1.88805,1.88845,1.8877,1.88845,852874988.0
2008-10-23 00:00:00,1.8885,1.8886,1.8879,1.8886,482200014.0
2008-10-23 00:01:00,1.8887,1.88965,1.8887,1.88965,1186575021.0
2008-10-23 00:02:00,1.8901,1.89025,1.88795,1.8881,2068300004.0
2008-10-23 00:03:00,1.88835,1.88845,1.8881,1.88845,834274997.0
2008-10-23 00:04:00,1.8885,1.8885,1.888,1.8881,493275002.0
2008-10-23 00:05:00,1.8881,1.8881,1.8881,1.8881,574400007.0
2008-10-23 00:06:00,1.8881,1.8881,1.8881,1.8881,1137800018.0
2008-10-23 00:07:00,1.8881,1.8881,1.8881,1.8881,397799994.0
2008-10-23 00:08:00,1.8881,1.8881,1.8881,1.8881,195500000.0
2008-10-23 00:09:00,1.8881,1.8881,1.8881,1.8881,58299999.0
2008-10-23 00:10:00,1.8881,1.8886,1.8881,1.8886,673474990.0
2008-10-23 00:11:00,1.88832,1.8884,1.88788,1.88833,1917335019.0
2008-10-23 00:12:00,1.8886,1.8886,1.8885,1.8885,236300007.0
2008-10-23 00:13:00,1.88855,1.88885,1.88695,1.8873,1145900003.0
2008-10-23 00:14:00,1.88755,1.8894,1.88755,1.88925,1004074986.0
2008-10-23 00:15:00,1.8893,1.88945,1.8893,1.88945,386750003.0
2008-10-23 00:16:00,1.88955,1.88955,1.8893,1.8893,940775002.0
2008-10-23 00:17:00,1.8893,1.8893,1.8893,1.8893,183899994.0
2008-10-23 00:18:00,1.8894,1.8894,1.8893,1.88935,1079299987.0
2008-10-23 00:19:00,1.8895,1.8899,1.889,1.889,1231900017.0
2008-10-23 00:20:00,1.8892,1.8892,1.889,1.8892,1231900017.0
2008-10-23 00:21:00,1.8892,1.8892,1.8889,1.8892,846200023.0
2008-10-23 00:22:00,1.8892,1.8892,1.8869,1.8886,1566600036.0
2008-10-23 00:23:00,1.8889,1.8894,1.8882,1.8884,1106775005.0
2008-10-23 00:24:00,1.889,1.88905,1.8872,1.8881,1106775005.0
2008-10-23 00:25:00,1.88815,1.88835,1.8881,1.88825,776700016.0
2008-10-23 00:26:00,1.8882,1.8885,1.8879,1.8885,1978899970.0
2008-10-23 00:27:00,1.8888,1.8894,1.8888,1.889,1978899970.0
2008-10-23 00:28:00,1.8886,1.8886,1.8885,1.8885,1978899970.0
2008-10-23 00:29:00,1.8885,1.8885,1.88775,1.8884,1852200027.0
2008-10-23 00:30:00,1.8881,1.8885,1.8881,1.8882,1739800026.0
2008-10-23 00:31:00,1.8884,1.8885,1.8881,1.8885,2133200011.0
2008-10-23 00:32:00,1.8885,1.8888,1.888,1.8883,1013400017.0
2008-10-23 00:33:00,1.8885,1.8885,1.8885,1.8885,1013400017.0
2008-10-23 00:34:00,1.8886,1.8888,1.8885,1.8885,1718874991.0
2008-10-23 00:35:00,1.8885,1.8887,1.8885,1.8885,1259574995.0
2008-10-23 00:36:00,1.8885,1.8885,1.8881,1.8881,934400006.0
2008-10-23 00:37:00,1.8882,1.8885,1.8882,1.8885,1973099971.0
2008-10-23 00:38:00,1.8885,1.8885,1.8885,1.8885,715500008.0
2008-10-23 00:39:00,1.8885,1.8885,1.8882,1.8885,941999993.0
2008-10-23 00:40:00,1.8884,1.8885,1.8882,1.8885,1571999997.0
2008-10-23 00:41:00,1.8885,1.88855,1.8884,1.8884,1006299995.0
2008-10-23 00:42:00,1.8885,1.8885,1.88645,1.88705,2023500014.0
2008-10-23 00:43:00,1.88705,1.8884,1.88705,1.8875,656000008.0
2008-10-23 00:44:00,1.88745,1.888,1.8874,1.8874,1369699997.0
2008-10-23 00:45:00,1.8876,1.888,1.8875,1.88755,1420575019.0
2008-10-23 00:46:00,1.8876,1.8876,1.8876,1.8876,836199995.0
2008-10-23 00:47:00,1.8876,1.8876,1.8876,1.8876,666599986.0
2008-10-23 00:48:00,1.88765,1.88765,1.8876,1.8876,154500000.0
2008-10-23 00:49:00,1.8876,1.8876,1.8876,1.8876,407375000.0
2008-10-23 00:50:00,1.8876,1.8876,1.8876,1.8876,157000000.0
2008-10-23 00:51:00,1.8876,1.8876,1.8876,1.8876,157700005.0
2008-10-23 00:52:00,1.8876,1.88785,1.8876,1.8876,652499991.0
2008-10-23 00:53:00,1.8876,1.8876,1.8876,1.8876,77800003.0
2008-10-23 00:54:00,1.8876,1.8876,1.8876,1.8876,157599998.0
2008-10-23 00:55:00,1.8876,1.8876,1.8875,1.8875,872500008.0
2008-10-23 00:56:00,1.8876,1.8876,1.88555,1.8856,1665975010.0
2008-10-23 00:57:00,1.8858,1.886,1.8858,1.88595,147974997.0
2008-10-23 00:58:00,1.88585,1.886,1.88585,1.88595,149400001.0
2008-10-23 00:59:00,1.88605,1.88605,1.88605,1.88605,95800003.0
2008-10-23 01:00:00,1.8863,1.8866,1.8863,1.8866,345174994.0
2008-10-23 01:01:00,1.8866,1.8866,1.8866,1.8866,45299999.0
2008-10-23 01:02:00,1.8866,1.8866,1.8858,1.8858,457199997.0
2008-10-23 01:03:00,1.8865,1.8876,1.8861,1.8874,2021699972.0
2008-10-23 01:04:00,1.8878,1.8894,1.8878,1.8884,2021699972.0
2008-10-23 01:05:00,1.8886,1.8888,1.8884,1.8884,2021699972.0
2008-10-23 01:06:00,1.88695,1.8885,1.88695,1.88845,2021699972.0
2008-10-23 01:07:00,1.889,1.8907,1.8884,1.8905,2128349989.0
2008-10-23 01:08:00,1.88975,1.8901,1.88925,1.8893,2128349989.0
2008-10-23 01:09:00,1.8902,1.8907,1.8894,1.8897,2027149995.0
2008-10-23 01:10:00,1.8898,1.8898,1.8892,1.8897,2027149995.0
2008-10-23 01:11:00,1.8896,1.8896,1.8879,1.8884,2027149995.0
2008-10-23 01:12:00,1.8877,1.8888,1.88695,1.88875,2027149995.0
2008-10-23 01:13:00,1.8887,1.8887,1.8884,1.8884,533800019.0
2008-10-23 01:14:00,1.8885,1.8885,1.88795,1.888,336299995.0
2008-10-23 01:15:00,1.88805,1.8886,1.8877,1.8885,1188799999.0
2008-10-23 01:16:00,1.8887,1.88895,1.88825,1.8884,1977600035.0
2008-10-23 01:17:00,1.8885,1.8891,1.8882,1.889,702900002.0
2008-10-23 01:18:00,1.8886,1.8895,1.8886,1.8895,702900002.0
2008-10-23 01:19:00,1.8893,1.8893,1.88855,1.8888,702900002.0
2008-10-23 01:20:00,1.8889,1.8891,1.88865,1.88875,1063375009.0
2008-10-23 01:21:00,1.88865,1.88865,1.8886,1.88865,274300004.0
2008-10-23 01:22:00,1.8886,1.8886,1.8886,1.8886,46599998.0
2008-10-23 01:23:00,1.8885,1.889,1.8884,1.889,1661599993.0
2008-10-23 01:24:00,1.8893,1.8901,1.889,1.8896,2086900000.0
2008-10-23 01:25:00,1.8889,1.8889,1.88745,1.8876,2086900000.0
2008-10-23 01:26:00,1.8879,1.8888,1.8877,1.8878,1865999964.0
2008-10-23 01:27:00,1.8879,1.8885,1.8876,1.888,1865999964.0
2008-10-23 01:28:00,1.8886,1.8898,1.8882,1.8896,1865999964.0
2008-10-23 01:29:00,1.8894,1.8896,1.889,1.8893,1865999964.0
2008-10-23 01:30:00,1.8889,1.88945,1.8889,1.88945,1865999964.0
2008-10-23 01:31:00,1.8894,1.8895,1.8891,1.8894,761000009.0
2008-10-23 01:32:00,1.8892,1.88935,1.8892,1.88935,761000009.0
2008-10-23 01:33:00,1.88935,1.88935,1.8892,1.8892,1574399984.0
2008-10-23 01:34:00,1.8892,1.8892,1.8881,1.8887,1244425009.0
2008-10-23 01:35:00,1.8888,1.8891,1.888,1.8886,1244425009.0
2008-10-23 01:36:00,1.8885,1.8889,1.8878,1.8887,1244425009.0
2008-10-23 01:37:00,1.8888,1.8898,1.8888,1.8898,1244425009.0
2008-10-23 01:38:00,1.8899,1.891,1.8898,1.8907,1244425009.0
2008-10-23 01:39:00,1.8906,1.8907,1.8901,1.8906,1244425009.0
2008-10-23 01:40:00,1.8905,1.8911,1.8902,1.8908,1244425009.0
2008-10-23 01:41:00,1.8909,1.8911,1.8896,1.8899,1244425009.0
2008-10-23 01:42:00,1.8889,1.88895,1.8881,1.8882,1244425009.0
2008-10-23 01:43:00,1.8882,1.88835,1.8882,1.88835,1747499989.0
2008-10-23 01:44:00,1.8885,1.8885,1.88825,1.8883,716099998.0
2008-10-23 01:45:00,1.88825,1.8887,1.8882,1.8887,1967700004.0
2008-10-23 01:46:00,1.88885,1.8894,1.88885,1.8894,1360049996.0
2008-10-23 01:47:00,1.88945,1.8897,1.889,1.8894,1553300010.0
2008-10-23 01:48:00,1.8898,1.8899,1.889,1.889,758600008.0
2008-10-23 01:49:00,1.8893,1.8897,1.8888,1.8889,758600008.0
2008-10-23 01:50:00,1.8891,1.8907,1.8888,1.8894,758600008.0
2008-10-23 01:51:00,1.8893,1.8893,1.8893,1.8893,758600008.0
2008-10-23 01:52:00,1.8896,1.8901,1.8895,1.8901,1582400009.0
2008-10-23 01:53:00,1.8895,1.8895,1.8893,1.8893,1582400009.0
2008-10-23 01:54:00,1.8895,1.8899,1.8893,1.8897,905500001.0
2008-10-23 01:55:00,1.8898,1.8902,1.8894,1.8896,905500001.0
2008-10-23 01:56:00,1.8893,1.8893,1.8893,1.8893,905500001.0
2008-10-23 01:57:00,1.8893,1.8893,1.8893,1.8893,426399992.0
2008-10-23 01:58:00,1.8889,1.8891,1.8883,1.8883,1491699988.0
2008-10-23 01:59:00,1.889,1.8893,1.8889,1.8893,1491699988.0
2008-10-23 02:00:00,1.8884,1.8889,1.8882,1.8889,264800003.0
2008-10-23 02:01:00,1.8888,1.8888,1.8879,1.8883,264800003.0
2008-10-23 02:02:00,1.8882,1.8883,1.8878,1.8879,264800003.0
2008-10-23 02:03:00,1.888,1.888,1.888,1.888,264800003.0
2008-10-23 02:04:00,1.8875,1.8878,1.8873,1.8878,1275499983.0
2008-10-23 02:05:00,1.8874,1.8879,1.8874,1.8879,1275499983.0
2008-10-23 02:06:00,1.8882,1.8886,1.8879,1.888,1848599995.0
2008-10-23 02:07:00,1.8879,1.8892,1.8879,1.8888,1848599995.0
2008-10-23 02:08:00,1.8889,1.8905,1.8888,1.8904,1848599995.0
2008-10-23 02:09:00,1.8906,1.8924,1.8906,1.8916,1848599995.0
2008-10-23 02:10:00,1.8917,1.8926,1.8905,1.8913,1848599995.0
2008-10-23 02:11:00,1.8902,1.89085,1.8896,1.8907,1848599995.0
2008-10-23 02:12:00,1.8914,1.8943,1.8914,1.8928,1089350025.0
2008-10-23 02:13:00,1.8929,1.8937,1.8925,1.8936,1089350025.0
2008-10-23 02:14:00,1.8937,1.8951,1.8934,1.8944,1089350025.0
2008-10-23 02:15:00,1.89355,1.89385,1.89235,1.89295,1089350025.0
2008-10-23 02:16:00,1.8939,1.8939,1.8921,1.8933,1774449974.0
2008-10-23 02:17:00,1.8939,1.89405,1.8933,1.8934,1774449974.0
2008-10-23 02:18:00,1.8934,1.8934,1.8899,1.88995,738574971.0
2008-10-23 02:19:00,1.8925,1.8936,1.8924,1.8927,1563399995.0
2008-10-23 02:20:00,1.8904,1.89075,1.8903,1.8904,1563399995.0
2008-10-23 02:21:00,1.8904,1.89045,1.8904,1.89045,627400018.0
2008-10-23 02:22:00,1.8905,1.8905,1.8904,1.8904,1566099981.0
2008-10-23 02:23:00,1.8904,1.8904,1.8904,1.8904,508299988.0
2008-10-23 02:24:00,1.8904,1.8904,1.8904,1.8904,1214699986.0
2008-10-23 02:25:00,1.8904,1.8904,1.8904,1.8904,773699996.0
2008-10-23 02:26:00,1.8904,1.8904,1.89,1.89,929099973.0
2008-10-23 02:27:00,1.889,1.8896,1.8882,1.8892,946999981.0
2008-10-23 02:28:00,1.8885,1.8885,1.8885,1.8885,946999981.0
2008-10-23 02:29:00,1.8879,1.8884,1.8872,1.8881,2045999987.0
2008-10-23 02:30:00,1.8872,1.8886,1.8872,1.8884,2045999987.0
2008-10-23 02:31:00,1.8884,1.88885,1.88825,1.8884,2125374992.0
2008-10-23 02:32:00,1.8884,1.8884,1.8875,1.8878,1968175009.0
2008-10-23 02:33:00,1.8879,1.8889,1.8873,1.8879,1968175009.0
2008-10-23 02:34:00,1.8877,1.8877,1.8863,1.8865,1968175009.0
2008-10-23 02:35:00,1.8867,1.8876,1.8865,1.8875,862599993.0
2008-10-23 02:36:00,1.8877,1.8884,1.8874,1.8874,862599993.0
2008-10-23 02:37:00,1.8876,1.888,1.8875,1.88755,862599993.0
2008-10-23 02:38:00,1.8876,1.8876,1.8876,1.8876,577674998.0
2008-10-23 02:39:00,1.8876,1.8876,1.8876,1.8876,1134399983.0
2008-10-23 02:40:00,1.88749,1.88772,1.88662,1.88758,1694150013.0
2008-10-23 02:41:00,1.8876,1.8877,1.8876,1.8876,1253799987.0
2008-10-23 02:42:00,1.8876,1.8876,1.8876,1.8876,537699987.0
2008-10-23 02:43:00,1.8876,1.8876,1.8876,1.8876,379099998.0
2008-10-23 02:44:00,1.8876,1.8876,1.8876,1.8876,210800004.0
2008-10-23 02:45:00,1.8875,1.8876,1.8856,1.8857,1045500003.0
2008-10-23 02:46:00,1.8857,1.8857,1.8857,1.8857,574000003.0
2008-10-23 02:47:00,1.8857,1.8857,1.8857,1.8857,151600006.0
2008-10-23 02:48:00,1.8858,1.8869,1.88565,1.8859,1486774999.0
2008-10-23 02:49:00,1.88589,1.88606,1.88545,1.88584,1049425019.0
2008-10-23 02:50:00,1.8862,1.8869,1.88605,1.88625,274074996.0
2008-10-23 02:51:00,1.8861,1.8861,1.8861,1.8861,50599998.0
2008-10-23 02:52:00,1.8861,1.8861,1.8861,1.8861,109199996.0
2008-10-23 02:53:00,1.8862,1.88685,1.88615,1.8863,978700001.0
2008-10-23 02:54:00,1.8863,1.8863,1.88465,1.88475,1178500008.0
2008-10-23 02:55:00,1.88495,1.8854,1.8849,1.88515,494349998.0
2008-10-23 02:56:00,1.8854,1.8862,1.8853,1.8858,1149900012.0
2008-10-23 02:57:00,1.8857,1.88625,1.8857,1.88605,1614199979.0
2008-10-23 02:58:00,1.8861,1.8871,1.88585,1.88585,654700005.0
2008-10-23 02:59:00,1.8864,1.8873,1.8863,1.8869,1255875000.0
2008-10-23 03:00:00,1.88715,1.8872,1.887,1.8871,1913699999.0
2008-10-23 03:01:00,1.887,1.887,1.8858,1.8861,605400001.0
2008-10-23 03:02:00,1.8862,1.8863,1.8859,1.8861,605400001.0
2008-10-23 03:03:00,1.88595,1.88595,1.8855,1.8856,605400001.0
2008-10-23 03:04:00,1.8856,1.8856,1.8856,1.8856,174600006.0
2008-10-23 03:05:00,1.8855,1.8855,1.8851,1.8853,696500000.0
2008-10-23 03:06:00,1.8856,1.8856,1.8856,1.8856,696500000.0
2008-10-23 03:07:00,1.8856,1.8858,1.8853,1.8855,731200012.0
2008-10-23 03:08:00,1.8859,1.8862,1.8859,1.8861,731200012.0
2008-10-23 03:09:00,1.8859,1.8863,1.8859,1.8859,596799994.0
2008-10-23 03:10:00,1.88552,1.88597,1.88552,1.88578,375599989.0
2008-10-23 03:11:00,1.88615,1.8867,1.886,1.886,1264474991.0
2008-10-23 03:12:00,1.886,1.886,1.886,1.886,664299996.0
2008-10-23 03:13:00,1.886,1.8862,1.886,1.8862,631649994.0
2008-10-23 03:14:00,1.8864,1.88685,1.8864,1.8868,1883100008.0
2008-10-23 03:15:00,1.8868,1.88775,1.8868,1.8875,1683000012.0
2008-10-23 03:16:00,1.8875,1.8887,1.8875,1.8884,614974998.0
2008-10-23 03:17:00,1.8882,1.889,1.8881,1.8884,614974998.0
2008-10-23 03:18:00,1.88825,1.8884,1.8882,1.8884,614974998.0
2008-10-23 03:19:00,1.8884,1.8884,1.8884,1.8884,724199995.0
2008-10-23 03:20:00,1.8884,1.8884,1.8884,1.8884,1583700017.0
2008-10-23 03:21:00,1.8884,1.8884,1.8884,1.8884,740700007.0
2008-10-23 03:22:00,1.8881,1.8887,1.8878,1.8882,1150224979.0
2008-10-23 03:23:00,1.8884,1.8888,1.8876,1.8885,1150224979.0
2008-10-23 03:24:00,1.88877,1.88884,1.88758,1.88813,1150224979.0
2008-10-23 03:25:00,1.8885,1.8887,1.8885,1.8887,399500005.0
2008-10-23 03:26:00,1.8889,1.8892,1.8887,1.8887,913100004.0
2008-10-23 03:27:00,1.8887,1.8887,1.8887,1.8887,162199996.0
2008-10-23 03:28:00,1.8888,1.8893,1.88815,1.889,1092999979.0
2008-10-23 03:29:00,1.889,1.88955,1.88885,1.889,1289599999.0
2008-10-23 03:30:00,1.889,1.889,1.889,1.889,338999990.0
2008-10-23 03:31:00,1.889,1.889,1.889,1.889,340800004.0
2008-10-23 03:32:00,1.889,1.889,1.889,1.889,337499995.0
2008-10-23 03:33:00,1.889,1.889,1.889,1.889,198200004.0
2008-10-23 03:34:00,1.88876,1.88876,1.8881,1.88838,810000001.0
2008-10-23 03:35:00,1.88834,1.88852,1.88814,1.88839,1372900024.0
2008-10-23 03:36:00,1.88909,1.88909,1.88852,1.88859,922700022.0
2008-10-23 03:37:00,1.889,1.8895,1.8888,1.8888,851300014.0
2008-10-23 03:38:00,1.8892,1.8901,1.8892,1.8901,363999999.0
2008-10-23 03:39:00,1.8902,1.8904,1.89,1.89,363999999.0
2008-10-23 03:40:00,1.8901,1.8906,1.89,1.8906,363999999.0
2008-10-23 03:41:00,1.89,1.89,1.89,1.89,363999999.0
2008-10-23 03:42:00,1.89,1.89,1.89,1.89,1212000000.0
2008-10-23 03:43:00,1.89,1.89075,1.8898,1.89,1377300004.0
2008-10-23 03:44:00,1.89,1.89,1.89,1.89,872499994.0
2008-10-23 03:45:00,1.89,1.89,1.89,1.89,1753999994.0
2008-10-23 03:46:00,1.89,1.89,1.89,1.89,775599990.0
2008-10-23 03:47:00,1.89,1.89,1.89,1.89,1546699976.0
2008-10-23 03:48:00,1.89,1.89,1.89,1.89,991999991.0
2008-10-23 03:49:00,1.89,1.8902,1.89,1.8902,1358599981.0
2008-10-23 03:50:00,1.8904,1.8908,1.8902,1.8904,1749675006.0
2008-10-23 03:51:00,1.8903,1.8917,1.8902,1.8916,1749675006.0
2008-10-23 03:52:00,1.8911,1.8916,1.89075,1.8909,1749675006.0
2008-10-23 03:53:00,1.891,1.89135,1.8908,1.89095,1112200021.0
2008-10-23 03:54:00,1.8909,1.89115,1.8909,1.891,905399999.0
2008-10-23 03:55:00,1.89105,1.89125,1.89105,1.89125,778300004.0
2008-10-23 03:56:00,1.8913,1.89155,1.89125,1.89155,831774995.0
2008-10-23 03:57:00,1.89155,1.8916,1.8912,1.89145,1536600001.0
2008-10-23 03:58:00,1.8914,1.8914,1.89105,1.89115,1320200001.0
2008-10-23 03:59:00,1.891,1.891,1.891,1.891,1070600013.0
2008-10-23 04:00:00,1.8908,1.8908,1.8894,1.8894,1056074991.0
2008-10-23 04:01:00,1.8893,1.89035,1.8893,1.89025,1056074991.0
2008-10-23 04:02:00,1.8903,1.891,1.8903,1.8909,620174999.0
2008-10-23 04:03:00,1.8909,1.891,1.8906,1.8907,864675002.0
2008-10-23 04:04:00,1.8911,1.8911,1.89,1.89,825000015.0
2008-10-23 04:05:00,1.8899,1.8905,1.8899,1.8903,825000015.0
2008-10-23 04:06:00,1.8907,1.8907,1.8907,1.8907,825000015.0
2008-10-23 04:07:00,1.8898,1.8904,1.8894,1.8897,690100006.0
2008-10-23 04:08:00,1.8896,1.8901,1.8894,1.8901,690100006.0
2008-10-23 04:09:00,1.89,1.8902,1.8897,1.8901,690100006.0
2008-10-23 04:10:00,1.89,1.89,1.8892,1.8894,690100006.0
2008-10-23 04:11:00,1.8893,1.8894,1.8889,1.889,690100006.0
2008-10-23 04:12:00,1.8892,1.8892,1.8892,1.8892,690100006.0
2008-10-23 04:13:00,1.8893,1.8902,1.8893,1.8898,1129000000.0
2008-10-23 04:14:00,1.88955,1.88955,1.8895,1.88955,1129000000.0
2008-10-23 04:15:00,1.8901,1.8901,1.8897,1.8898,1723300003.0
2008-10-23 04:16:00,1.8899,1.8903,1.8889,1.8891,1723300003.0
2008-10-23 04:17:00,1.8894,1.8895,1.8894,1.8894,1723300003.0
2008-10-23 04:18:00,1.8897,1.8905,1.8887,1.8891,1433874993.0
2008-10-23 04:19:00,1.889,1.889,1.8881,1.8883,1433874993.0
2008-10-23 04:20:00,1.88785,1.8882,1.8877,1.8878,1433874993.0
2008-10-23 04:21:00,1.8878,1.88785,1.8878,1.8878,1408299987.0
2008-10-23 04:22:00,1.8878,1.88805,1.8878,1.8878,1669000006.0
2008-10-23 04:23:00,1.8878,1.8883,1.8878,1.88815,1406000000.0
2008-10-23 04:24:00,1.8883,1.8895,1.8883,1.8888,1597399985.0
2008-10-23 04:25:00,1.88865,1.8891,1.88865,1.8891,1597399985.0
2008-10-23 04:26:00,1.8891,1.88925,1.8888,1.8888,2039300008.0
2008-10-23 04:27:00,1.8888,1.88905,1.8888,1.88905,1551499993.0
2008-10-23 04:28:00,1.889,1.8891,1.8888,1.8889,1998849998.0
2008-10-23 04:29:00,1.889,1.8892,1.8888,1.8889,978275017.0
2008-10-23 04:30:00,1.88915,1.88925,1.88865,1.8888,978275017.0
2008-10-23 04:31:00,1.8888,1.8889,1.8888,1.8889,368000008.0
2008-10-23 04:32:00,1.889,1.889,1.889,1.889,113400002.0
2008-10-23 04:33:00,1.8889,1.8891,1.8888,1.88905,1345799996.0
2008-10-23 04:34:00,1.889,1.8892,1.88885,1.88915,594599995.0
2008-10-23 04:35:00,1.8892,1.8897,1.8892,1.8896,1879500006.0
2008-10-23 04:36:00,1.8897,1.89,1.8894,1.8898,1879500006.0
2008-10-23 04:37:00,1.8897,1.8897,1.88925,1.88925,1879500006.0
2008-10-23 04:38:00,1.8893,1.8893,1.8892,1.8892,1144500004.0
2008-10-23 04:39:00,1.8892,1.8892,1.8892,1.8892,1162199996.0
2008-10-23 04:40:00,1.8892,1.8892,1.8892,1.8892,1556599975.0
2008-10-23 04:41:00,1.8887,1.8889,1.8887,1.8889,961600021.0
2008-10-23 04:42:00,1.8892,1.8892,1.8892,1.8892,961600021.0
2008-10-23 04:43:00,1.8892,1.8892,1.8892,1.8892,1221700019.0
2008-10-23 04:44:00,1.8892,1.8892,1.8892,1.8892,416200012.0
2008-10-23 04:45:00,1.8892,1.8892,1.8889,1.8892,1749900000.0
2008-10-23 04:46:00,1.8888,1.889,1.8884,1.8887,1075799992.0
2008-10-23 04:47:00,1.8885,1.8885,1.8873,1.8881,1075799992.0
2008-10-23 04:48:00,1.88785,1.888,1.8874,1.888,1075799992.0
2008-10-23 04:49:00,1.88795,1.8882,1.8879,1.8882,667699993.0
2008-10-23 04:50:00,1.8882,1.88835,1.8882,1.88835,480799991.0
2008-10-23 04:51:00,1.8884,1.88885,1.8882,1.8882,1496824998.0
2008-10-23 04:52:00,1.8887,1.8891,1.888,1.8887,1520400001.0
2008-10-23 04:53:00,1.88855,1.88855,1.8883,1.88845,1520400001.0
2008-10-23 04:54:00,1.8884,1.8885,1.8879,1.8882,1253499993.0
2008-10-23 04:55:00,1.8883,1.8888,1.8883,1.8888,1253499993.0
2008-10-23 04:56:00,1.88875,1.88875,1.8882,1.8887,1958499987.0
2008-10-23 04:57:00,1.889,1.8903,1.889,1.8896,1106975012.0
2008-10-23 04:58:00,1.8895,1.8896,1.8889,1.8893,1106975012.0
2008-10-23 04:59:00,1.8894,1.8898,1.8891,1.8895,1106975012.0
2008-10-23 05:00:00,1.8896,1.8899,1.8893,1.8895,1106975012.0
2008-10-23 05:01:00,1.8896,1.8896,1.8884,1.8886,1106975012.0
2008-10-23 05:02:00,1.8887,1.8895,1.8886,1.8892,1106975012.0
2008-10-23 05:03:00,1.8891,1.8891,1.8885,1.8885,1106975012.0
2008-10-23 05:04:00,1.8884,1.8885,1.8881,1.8882,1106975012.0
2008-10-23 05:05:00,1.8882,1.8886,1.88805,1.8886,1106975012.0
2008-10-23 05:06:00,1.8886,1.8887,1.886,1.8867,1764600024.0
2008-10-23 05:07:00,1.8868,1.8871,1.8867,1.88705,1974249981.0
2008-10-23 05:08:00,1.887,1.8874,1.8869,1.88715,1538275002.0
2008-10-23 05:09:00,1.8877,1.8877,1.8867,1.8874,1313824998.0
2008-10-23 05:10:00,1.8872,1.8878,1.88695,1.8878,1313824998.0
2008-10-23 05:11:00,1.8878,1.8879,1.88745,1.8876,1469500016.0
2008-10-23 05:12:00,1.8877,1.88835,1.8877,1.88835,1200000014.0
2008-10-23 05:13:00,1.8881,1.8883,1.8881,1.8881,796599998.0
2008-10-23 05:14:00,1.8881,1.8883,1.8881,1.8882,521599989.0
2008-10-23 05:15:00,1.8883,1.88835,1.8883,1.8883,223799994.0
2008-10-23 05:16:00,1.8884,1.88885,1.8884,1.8885,1353474996.0
2008-10-23 05:17:00,1.8885,1.8886,1.8885,1.8885,728674988.0
2008-10-23 05:18:00,1.8886,1.8886,1.8885,1.8885,561900005.0
2008-10-23 05:19:00,1.8885,1.8885,1.8883,1.8885,913900008.0
2008-10-23 05:20:00,1.8871,1.8872,1.8861,1.8865,1525300025.0
2008-10-23 05:21:00,1.8871,1.888,1.8871,1.88715,1525300025.0
2008-10-23 05:22:00,1.8865,1.88714,1.88616,1.88663,807309999.0
2008-10-23 05:23:00,1.8873,1.8873,1.8873,1.8873,61000000.0
2008-10-23 05:24:00,1.8873,1.8875,1.8873,1.8873,1194800011.0
2008-10-23 05:25:00,1.8871,1.8881,1.8871,1.8872,1879725010.0
2008-10-23 05:26:00,1.88815,1.88905,1.8877,1.88905,1879725010.0
2008-10-23 05:27:00,1.8893,1.8897,1.88895,1.88935,1124849988.0
2008-10-23 05:28:00,1.8894,1.8901,1.8893,1.8894,1185824982.0
2008-10-23 05:29:00,1.88945,1.8896,1.8894,1.8894,380800003.0
2008-10-23 05:30:00,1.8894,1.88945,1.8894,1.8894,1501800012.0
2008-10-23 05:31:00,1.8894,1.8894,1.8894,1.8894,274100006.0
2008-10-23 05:32:00,1.8894,1.8894,1.8894,1.8894,1176399991.0
2008-10-23 05:33:00,1.8894,1.8894,1.8894,1.8894,1011199997.0
2008-10-23 05:34:00,1.8895,1.8905,1.8891,1.8901,1702600022.0
2008-10-23 05:35:00,1.89,1.8904,1.8891,1.8891,1702600022.0
2008-10-23 05:36:00,1.8898,1.8898,1.88725,1.888,1702600022.0
2008-10-23 05:37:00,1.88805,1.8887,1.88805,1.8885,1654150020.0
2008-10-23 05:38:00,1.8887,1.8889,1.8882,1.8888,522799995.0
2008-10-23 05:39:00,1.8885,1.88855,1.8885,1.8885,522799995.0
2008-10-23 05:40:00,1.8885,1.8892,1.8878,1.8878,1969399985.0
2008-10-23 05:41:00,1.8877,1.8879,1.8874,1.8878,1969399985.0
2008-10-23 05:42:00,1.8876,1.8878,1.8869,1.8874,1969399985.0
2008-10-23 05:43:00,1.8875,1.8875,1.8861,1.8869,1969399985.0
2008-10-23 05:44:00,1.8867,1.8869,1.8863,1.8869,1969399985.0
2008-10-23 05:45:00,1.8868,1.887,1.8857,1.8857,1969399985.0
2008-10-23 05:46:00,1.8862,1.8879,1.8862,1.8878,1969399985.0
2008-10-23 05:47:00,1.8877,1.8902,1.8877,1.8902,1969399985.0
2008-10-23 05:48:00,1.89,1.8909,1.8886,1.8898,1969399985.0
2008-10-23 05:49:00,1.8896,1.8906,1.8896,1.8903,1969399985.0
2008-10-23 05:50:00,1.8904,1.8913,1.8901,1.8913,1969399985.0
2008-10-23 05:51:00,1.8915,1.8917,1.8907,1.891,1969399985.0
2008-10-23 05:52:00,1.8913,1.8918,1.891,1.8912,1969399985.0
2008-10-23 05:53:00,1.891,1.8916,1.8906,1.8916,1969399985.0
2008-10-23 05:54:00,1.8915,1.8919,1.8912,1.8918,1969399985.0
2008-10-23 05:55:00,1.892,1.8925,1.8914,1.8917,1969399985.0
2008-10-23 05:56:00,1.8918,1.8918,1.8912,1.8915,1969399985.0
2008-10-23 05:57:00,1.892,1.892,1.89,1.89025,1969399985.0
2008-10-23 05:58:00,1.8903,1.8904,1.8896,1.8896,1737099986.0
2008-10-23 05:59:00,1.8901,1.8903,1.8901,1.8901,1737099986.0
2008-10-23 06:00:00,1.8901,1.89015,1.8901,1.89015,308500000.0
2008-10-23 06:01:00,1.8904,1.8906,1.8894,1.8896,1818499995.0
2008-10-23 06:02:00,1.89,1.89,1.89,1.89,1818499995.0
2008-10-23 06:03:00,1.8892,1.8892,1.8882,1.8882,1780699982.0
2008-10-23 06:04:00,1.8881,1.8885,1.8877,1.8879,1780699982.0
2008-10-23 06:05:00,1.8884,1.8884,1.888,1.8884,1780699982.0
2008-10-23 06:06:00,1.8884,1.8885,1.8884,1.8884,1321000002.0
2008-10-23 06:07:00,1.8886,1.8886,1.8884,1.8885,987700005.0
2008-10-23 06:08:00,1.8888,1.89,1.8887,1.8899,2032599984.0
2008-10-23 06:09:00,1.8898,1.89,1.8892,1.8894,2032599984.0
2008-10-23 06:10:00,1.8891,1.8891,1.8891,1.8891,2032599984.0
2008-10-23 06:11:00,1.889,1.8899,1.8888,1.8894,1534099986.0
2008-10-23 06:12:00,1.8891,1.8891,1.8891,1.8891,1534099986.0
2008-10-23 06:13:00,1.8891,1.8897,1.8891,1.88965,1190699984.0
2008-10-23 06:14:00,1.8897,1.89055,1.8892,1.89055,1889699981.0
2008-10-23 06:15:00,1.8902,1.8902,1.88875,1.8889,1890624987.0
2008-10-23 06:16:00,1.8889,1.8889,1.8889,1.8889,976199997.0
2008-10-23 06:17:00,1.8886,1.8886,1.8877,1.8885,2075074972.0
2008-10-23 06:18:00,1.8884,1.8889,1.8878,1.8882,2075074972.0
2008-10-23 06:19:00,1.8883,1.8895,1.888,1.8895,2075074972.0
2008-10-23 06:20:00,1.88895,1.88945,1.8888,1.8888,2075074972.0
2008-10-23 06:21:00,1.8888,1.8888,1.8862,1.8873,1737574960.0
2008-10-23 06:22:00,1.8877,1.8885,1.8873,1.888,631899992.0
2008-10-23 06:23:00,1.8883,1.8885,1.8877,1.8877,631899992.0
2008-10-23 06:24:00,1.888,1.889,1.8877,1.889,631899992.0
2008-10-23 06:25:00,1.8889,1.8895,1.8881,1.8895,631899992.0
2008-10-23 06:26:00,1.88965,1.88985,1.88905,1.8893,631899992.0
2008-10-23 06:27:00,1.88915,1.88915,1.8889,1.8891,1347000000.0
2008-10-23 06:28:00,1.8891,1.8891,1.88705,1.88755,1390599978.0
2008-10-23 06:29:00,1.8876,1.88845,1.8876,1.8879,1264024998.0
2008-10-23 06:30:00,1.8882,1.8882,1.8878,1.8878,1109699992.0
2008-10-23 06:31:00,1.8879,1.8882,1.8872,1.8876,468100002.0
2008-10-23 06:32:00,1.8875,1.8885,1.8874,1.8885,468100002.0
2008-10-23 06:33:00,1.8885,1.88895,1.8885,1.88855,468100002.0
2008-10-23 06:34:00,1.88865,1.88875,1.8886,1.8886,639899998.0
2008-10-23 06:35:00,1.88865,1.88935,1.88845,1.8892,1367799984.0
2008-10-23 06:36:00,1.8893,1.8894,1.889,1.889,529399987.0
2008-10-23 06:37:00,1.8893,1.8903,1.8889,1.8899,529399987.0
2008-10-23 06:38:00,1.89,1.8902,1.89,1.89,529399987.0
2008-10-23 06:39:00,1.89005,1.8902,1.89,1.89,1944699970.0
2008-10-23 06:40:00,1.8903,1.8921,1.8903,1.8921,780600023.0
2008-10-23 06:41:00,1.892,1.8921,1.8912,1.8919,780600023.0
2008-10-23 06:42:00,1.8918,1.8932,1.8918,1.8928,780600023.0
2008-10-23 06:43:00,1.89235,1.8927,1.8922,1.89265,780600023.0
2008-10-23 06:44:00,1.8932,1.8934,1.8921,1.8929,1653600008.0
2008-10-23 06:45:00,1.8928,1.8939,1.8928,1.8938,1653600008.0
2008-10-23 06:46:00,1.8941,1.8942,1.8937,1.8941,1381999987.0
2008-10-23 06:47:00,1.8944,1.8948,1.894,1.8945,1381999987.0
2008-10-23 06:48:00,1.8944,1.8952,1.8941,1.8952,1381999987.0
2008-10-23 06:49:00,1.8952,1.8952,1.8948,1.8951,1381999987.0
2008-10-23 06:50:00,1.8951,1.896,1.8949,1.8955,1027900002.0
2008-10-23 06:51:00,1.89515,1.8954,1.8951,1.8951,571199998.0
2008-10-23 06:52:00,1.8951,1.8951,1.8951,1.8951,881699993.0
2008-10-23 06:53:00,1.895,1.895,1.8938,1.8939,1674749977.0
2008-10-23 06:54:00,1.89385,1.89455,1.89365,1.89455,1674749977.0
2008-10-23 06:55:00,1.89445,1.8948,1.8941,1.8944,1378774987.0
2008-10-23 06:56:00,1.8951,1.897,1.8951,1.897,1403549994.0
2008-10-23 06:57:00,1.8969,1.8986,1.8965,1.8984,1403549994.0
2008-10-23 06:58:00,1.8985,1.8987,1.8973,1.8979,1403549994.0
2008-10-23 06:59:00,1.8977,1.8977,1.8942,1.89585,1403549994.0
2008-10-23 07:00:00,1.8959,1.89955,1.89495,1.89955,1747074983.0
2008-10-23 07:01:00,1.89945,1.89945,1.8988,1.8989,1082674999.0
2008-10-23 07:02:00,1.8989,1.8996,1.8987,1.8992,734725009.0
2008-10-23 07:03:00,1.8995,1.8995,1.889,1.889,734725009.0
2008-10-23 07:04:00,1.8891,1.8954,1.889,1.8946,734725009.0
2008-10-23 07:05:00,1.8947,1.895,1.8935,1.8947,734725009.0
2008-10-23 07:06:00,1.8966,1.89685,1.89625,1.8965,734725009.0
2008-10-23 07:07:00,1.8959,1.8983,1.8959,1.8979,1630450001.0
2008-10-23 07:08:00,1.89715,1.8972,1.8953,1.8965,1630450001.0
2008-10-23 07:09:00,1.89685,1.8988,1.8968,1.8968,1567299980.0
2008-10-23 07:10:00,1.897,1.8975,1.8967,1.8975,865375008.0
2008-10-23 07:11:00,1.8974,1.8976,1.89675,1.8969,1216399998.0
2008-10-23 07:12:00,1.897,1.8971,1.8969,1.8969,786899978.0
2008-10-23 07:13:00,1.8969,1.8969,1.8943,1.8943,800100006.0
2008-10-23 07:14:00,1.8931,1.89455,1.8931,1.8944,800100006.0
2008-10-23 07:15:00,1.8948,1.8955,1.8944,1.8944,1504975022.0
2008-10-23 07:16:00,1.8945,1.89565,1.8945,1.89565,1504975022.0
2008-10-23 07:17:00,1.89555,1.89625,1.89535,1.8955,1699800008.0
2008-10-23 07:18:00,1.8955,1.8955,1.89475,1.8955,1324199976.0
2008-10-23 07:19:00,1.8955,1.8955,1.89365,1.8946,1760699995.0
2008-10-23 07:20:00,1.89405,1.8951,1.894,1.8946,1496699993.0
2008-10-23 07:21:00,1.89485,1.8959,1.89485,1.8953,2024074976.0
2008-10-23 07:22:00,1.8953,1.8953,1.8953,1.8953,1078000005.0
2008-10-23 07:23:00,1.8953,1.8953,1.8953,1.8953,1141099998.0
2008-10-23 07:24:00,1.89535,1.89565,1.89535,1.89565,661600001.0
2008-10-23 07:25:00,1.8957,1.8961,1.89515,1.89565,2019875024.0
2008-10-23 07:26:00,1.8956,1.8969,1.8954,1.8963,1943699983.0
2008-10-23 07:27:00,1.8963,1.89655,1.8963,1.8965,1040899995.0
2008-10-23 07:28:00,1.8963,1.89815,1.8963,1.8978,1305299988.0
2008-10-23 07:29:00,1.89805,1.89805,1.896,1.8973,1837900017.0
2008-10-23 07:30:00,1.8973,1.8973,1.8973,1.8973,152600006.0
2008-10-23 07:31:00,1.8975,1.8975,1.8973,1.8973,670700005.0
2008-10-23 07:32:00,1.8973,1.8973,1.89605,1.89615,1490200018.0
2008-10-23 07:33:00,1.896,1.8964,1.8955,1.8963,1497599986.0
2008-10-23 07:34:00,1.8962,1.8966,1.8961,1.8962,1497599986.0
2008-10-23 07:35:00,1.8963,1.897,1.8958,1.8959,1497599986.0
2008-10-23 07:36:00,1.8958,1.8958,1.8925,1.8942,1497599986.0
2008-10-23 07:37:00,1.8943,1.8943,1.8932,1.8937,1497599986.0
2008-10-23 07:38:00,1.8938,1.8944,1.8937,1.8944,1497599986.0
2008-10-23 07:39:00,1.8943,1.8945,1.8934,1.8943,1497599986.0
2008-10-23 07:40:00,1.89395,1.89395,1.8934,1.8939,1497599986.0
2008-10-23 07:41:00,1.89395,1.89395,1.8938,1.8938,831399997.0
2008-10-23 07:42:00,1.8938,1.89395,1.89325,1.8934,1435200018.0
2008-10-23 07:43:00,1.8935,1.8945,1.8935,1.894,1587399974.0
2008-10-23 07:44:00,1.894,1.894,1.8938,1.8938,511199988.0
2008-10-23 07:45:00,1.8938,1.8944,1.8937,1.8941,1035849989.0
2008-10-23 07:46:00,1.8942,1.8947,1.8938,1.8942,1035849989.0
2008-10-23 07:47:00,1.89405,1.895,1.894,1.8941,1035849989.0
2008-10-23 07:48:00,1.8942,1.8947,1.894,1.894,1320200005.0
2008-10-23 07:49:00,1.8946,1.8946,1.8929,1.8938,1324500011.0
2008-10-23 07:50:00,1.8941,1.89435,1.8938,1.8939,1324500011.0
2008-10-23 07:51:00,1.8943,1.8948,1.8938,1.8938,1652400000.0
2008-10-23 07:52:00,1.894,1.8948,1.8939,1.8945,1652400000.0
2008-10-23 07:53:00,1.8942,1.8951,1.894,1.8943,1652400000.0
2008-10-23 07:54:00,1.8943,1.89465,1.8942,1.8944,1177499991.0
2008-10-23 07:55:00,1.8943,1.8946,1.8939,1.8946,2136500003.0
2008-10-23 07:56:00,1.8943,1.8947,1.8933,1.8933,2136500003.0
2008-10-23 07:57:00,1.8936,1.8951,1.8933,1.8947,2055199999.0
2008-10-23 07:58:00,1.8947,1.8958,1.8947,1.8956,2055199999.0
2008-10-23 07:59:00,1.896,1.8966,1.8957,1.8964,1637199993.0
2008-10-23 08:00:00,1.8963,1.8976,1.8962,1.8976,1637199993.0
2008-10-23 08:01:00,1.8976,1.8976,1.8972,1.8973,928299990.0
2008-10-23 08:02:00,1.8972,1.8972,1.896,1.8964,928299990.0
2008-10-23 08:03:00,1.89665,1.8968,1.8965,1.8965,928299990.0
2008-10-23 08:04:00,1.8958,1.8966,1.8951,1.8961,463299999.0
2008-10-23 08:05:00,1.8963,1.897,1.8962,1.8965,463299999.0
2008-10-23 08:06:00,1.8967,1.8968,1.8967,1.8967,463299999.0
2008-10-23 08:07:00,1.8967,1.89705,1.8967,1.8967,984574993.0
2008-10-23 08:08:00,1.8967,1.8973,1.89655,1.8973,1562900007.0
2008-10-23 08:09:00,1.8976,1.8987,1.8976,1.8981,1902499998.0
2008-10-23 08:10:00,1.8979,1.89855,1.8979,1.89825,1902499998.0
2008-10-23 08:11:00,1.89825,1.89825,1.89765,1.8982,2109499999.0
2008-10-23 08:12:00,1.89815,1.89865,1.8975,1.89855,1614100002.0
2008-10-23 08:13:00,1.8984,1.8987,1.8978,1.8986,1919449974.0
2008-10-23 08:14:00,1.8985,1.8987,1.8982,1.8982,1919449974.0
2008-10-23 08:15:00,1.8983,1.8986,1.8976,1.8977,1919449974.0
2008-10-23 08:16:00,1.8978,1.8982,1.8978,1.8982,1919449974.0
2008-10-23 08:17:00,1.8981,1.8989,1.8978,1.898,1919449974.0
2008-10-23 08:18:00,1.8981,1.8984,1.8978,1.8984,1919449974.0
2008-10-23 08:19:00,1.8983,1.8988,1.8973,1.8988,1919449974.0
2008-10-23 08:20:00,1.8987,1.8988,1.8978,1.8984,1919449974.0
2008-10-23 08:21:00,1.8985,1.8989,1.8982,1.8988,1919449974.0
2008-10-23 08:22:00,1.8987,1.8989,1.898,1.898,1919449974.0
2008-10-23 08:23:00,1.8981,1.8984,1.8979,1.8984,1919449974.0
2008-10-23 08:24:00,1.8985,1.8989,1.8983,1.8985,1919449974.0
2008-10-23 08:25:00,1.8984,1.8999,1.8982,1.8998,1919449974.0
2008-10-23 08:26:00,1.8997,1.9001,1.8996,1.8996,1919449974.0
2008-10-23 08:27:00,1.8997,1.8998,1.8982,1.8984,1919449974.0
2008-10-23 08:28:00,1.8983,1.8989,1.898,1.8986,1919449974.0
2008-10-23 08:29:00,1.8987,1.9005,1.8983,1.9005,1919449974.0
2008-10-23 08:30:00,1.9006,1.9009,1.9,1.9007,1919449974.0
2008-10-23 08:31:00,1.9005,1.9029,1.9005,1.9028,1919449974.0
2008-10-23 08:32:00,1.9027,1.9047,1.9027,1.9045,1919449974.0
2008-10-23 08:33:00,1.9046,1.9046,1.9037,1.9041,1919449974.0
2008-10-23 08:34:00,1.904,1.9041,1.9032,1.9036,1919449974.0
2008-10-23 08:35:00,1.9037,1.9039,1.9028,1.9031,1919449974.0
2008-10-23 08:36:00,1.903,1.9049,1.903,1.9047,1919449974.0
2008-10-23 08:37:00,1.9048,1.9051,1.9036,1.9048,1919449974.0
2008-10-23 08:38:00,1.9047,1.9051,1.9041,1.9051,1919449974.0
2008-10-23 08:39:00,1.9052,1.9052,1.9044,1.9049,1919449974.0
2008-10-23 08:40:00,1.905,1.9054,1.9022,1.9023,1919449974.0
2008-10-23 08:41:00,1.9022,1.9051,1.9022,1.905,1919449974.0
2008-10-23 08:42:00,1.9051,1.9051,1.9038,1.9041,1919449974.0
2008-10-23 08:43:00,1.904,1.905,1.9039,1.9041,1919449974.0
2008-10-23 08:44:00,1.904,1.9051,1.903,1.9046,1919449974.0
2008-10-23 08:45:00,1.9043,1.905,1.9036,1.9039,1919449974.0
2008-10-23 08:46:00,1.904,1.904,1.9024,1.9028,1919449974.0
2008-10-23 08:47:00,1.9029,1.9031,1.9021,1.9026,1919449974.0
2008-10-23 08:48:00,1.9028,1.903,1.9023,1.9026,1919449974.0
2008-10-23 08:49:00,1.9027,1.9029,1.9015,1.9019,1919449974.0
2008-10-23 08:50:00,1.902,1.9032,1.9018,1.9029,1919449974.0
2008-10-23 08:51:00,1.9027,1.903,1.9011,1.9012,1919449974.0
2008-10-23 08:52:00,1.9013,1.9016,1.901,1.9016,1919449974.0
2008-10-23 08:53:00,1.9017,1.902,1.901,1.9013,1919449974.0
2008-10-23 08:54:00,1.9012,1.9031,1.9012,1.9023,1919449974.0
2008-10-23 08:55:00,1.9024,1.9033,1.9023,1.903,1919449974.0
2008-10-23 08:56:00,1.9029,1.9032,1.9022,1.9031,1919449974.0
2008-10-23 08:57:00,1.9032,1.9035,1.9024,1.9033,1919449974.0
2008-10-23 08:58:00,1.9032,1.9038,1.9022,1.9034,1919449974.0
2008-10-23 08:59:00,1.9033,1.9038,1.9025,1.9026,1919449974.0
2008-10-23 09:00:00,1.9025,1.903,1.9024,1.9026,1919449974.0
2008-10-23 09:01:00,1.9025,1.9026,1.9011,1.9014,1919449974.0
2008-10-23 09:02:00,1.9015,1.9016,1.9007,1.9016,1919449974.0
2008-10-23 09:03:00,1.9015,1.9015,1.9001,1.9003,1919449974.0
2008-10-23 09:04:00,1.9005,1.9015,1.9005,1.9008,1919449974.0
2008-10-23 09:05:00,1.9007,1.9008,1.9002,1.9002,1919449974.0
2008-10-23 09:06:00,1.9003,1.9003,1.8989,1.9002,1919449974.0
2008-10-23 09:07:00,1.9003,1.901,1.9002,1.9009,1919449974.0
2008-10-23 09:08:00,1.90115,1.90135,1.901,1.90125,1919449974.0
2008-10-23 09:09:00,1.9011,1.9012,1.9005,1.9009,2144600027.0
2008-10-23 09:10:00,1.9008,1.9012,1.9003,1.901,2144600027.0
2008-10-23 09:11:00,1.9011,1.9012,1.9005,1.9011,2144600027.0
2008-10-23 09:12:00,1.901,1.902,1.9008,1.902,2144600027.0
2008-10-23 09:13:00,1.9019,1.9019,1.901,1.9014,2144600027.0
2008-10-23 09:14:00,1.9015,1.9029,1.9015,1.9027,2144600027.0
2008-10-23 09:15:00,1.9026,1.9031,1.9022,1.9027,2144600027.0
2008-10-23 09:16:00,1.9029,1.9039,1.9027,1.9027,2144600027.0
2008-10-23 09:17:00,1.9025,1.9029,1.901,1.902,2144600027.0
2008-10-23 09:18:00,1.9019,1.9022,1.9016,1.9022,2144600027.0
2008-10-23 09:19:00,1.9021,1.9033,1.9016,1.9032,2144600027.0
2008-10-23 09:20:00,1.9033,1.904,1.9033,1.9038,2144600027.0
2008-10-23 09:21:00,1.9037,1.9042,1.9031,1.9041,2144600027.0
2008-10-23 09:22:00,1.9042,1.9043,1.9035,1.9036,2144600027.0
2008-10-23 09:23:00,1.9035,1.9041,1.9032,1.9032,2144600027.0
2008-10-23 09:24:00,1.9033,1.9042,1.9031,1.9037,2144600027.0
2008-10-23 09:25:00,1.9036,1.904,1.9025,1.9029,2144600027.0
2008-10-23 09:26:00,1.903,1.9058,1.9029,1.9057,2144600027.0
2008-10-23 09:27:00,1.9056,1.9059,1.9049,1.9051,2144600027.0
2008-10-23 09:28:00,1.905,1.9051,1.9034,1.9034,2144600027.0
2008-10-23 09:29:00,1.9032,1.9033,1.9016,1.9019,2144600027.0
2008-10-23 09:30:00,1.902,1.9033,1.9018,1.903,2144600027.0
2008-10-23 09:31:00,1.9029,1.9031,1.9015,1.9018,2144600027.0
2008-10-23 09:32:00,1.9017,1.9023,1.8996,1.9006,2144600027.0
2008-10-23 09:33:00,1.9009,1.9011,1.9003,1.9009,2144600027.0
2008-10-23 09:34:00,1.901,1.9015,1.9008,1.9011,2144600027.0
2008-10-23 09:35:00,1.9012,1.9023,1.9011,1.9021,2144600027.0
2008-10-23 09:36:00,1.9022,1.9022,1.9015,1.9017,2144600027.0
2008-10-23 09:37:00,1.9018,1.9018,1.9012,1.9015,2144600027.0
2008-10-23 09:38:00,1.9014,1.9018,1.9012,1.9018,2144600027.0
2008-10-23 09:39:00,1.9017,1.9019,1.9008,1.9011,2144600027.0
2008-10-23 09:40:00,1.901,1.9014,1.9009,1.901,2144600027.0
2008-10-23 09:41:00,1.9011,1.9012,1.9003,1.9006,2144600027.0
2008-10-23 09:42:00,1.9005,1.9006,1.8997,1.9,2144600027.0
2008-10-23 09:43:00,1.8999,1.9001,1.8996,1.8997,2144600027.0
2008-10-23 09:44:00,1.8999,1.9,1.8996,1.8999,2144600027.0
2008-10-23 09:45:00,1.9,1.9002,1.8998,1.9001,2144600027.0
2008-10-23 09:46:00,1.9,1.9009,1.8995,1.9007,2144600027.0
2008-10-23 09:47:00,1.9008,1.9008,1.9,1.9005,2144600027.0
2008-10-23 09:48:00,1.9006,1.9011,1.899,1.8995,2144600027.0
2008-10-23 09:49:00,1.8994,1.8997,1.8989,1.8992,2144600027.0
2008-10-23 09:50:00,1.8993,1.8996,1.8983,1.8984,2144600027.0
2008-10-23 09:51:00,1.8985,1.8994,1.8983,1.8989,2144600027.0
2008-10-23 09:52:00,1.8988,1.8994,1.8984,1.8986,2144600027.0
2008-10-23 09:53:00,1.8987,1.9001,1.8986,1.9,2144600027.0
2008-10-23 09:54:00,1.8999,1.901,1.8999,1.9007,2144600027.0
2008-10-23 09:55:00,1.9009,1.9031,1.9009,1.9027,2144600027.0
2008-10-23 09:56:00,1.9028,1.903,1.902,1.9024,2144600027.0
2008-10-23 09:57:00,1.9025,1.9027,1.901,1.9015,2144600027.0
2008-10-23 09:58:00,1.9016,1.902,1.9013,1.9017,2144600027.0
2008-10-23 09:59:00,1.9016,1.9019,1.9011,1.9017,2144600027.0
2008-10-23 10:00:00,1.9018,1.9021,1.9005,1.9018,2144600027.0
2008-10-23 10:01:00,1.9019,1.9026,1.9017,1.9023,2144600027.0
2008-10-23 10:02:00,1.9022,1.9031,1.9022,1.9023,2144600027.0
2008-10-23 10:03:00,1.9022,1.9022,1.9013,1.9015,2144600027.0
2008-10-23 10:04:00,1.9014,1.9019,1.9014,1.9016,2144600027.0
2008-10-23 10:05:00,1.9017,1.9019,1.901,1.901,2144600027.0
2008-10-23 10:06:00,1.9011,1.9013,1.9005,1.9006,2144600027.0
2008-10-23 10:07:00,1.9005,1.9008,1.8995,1.8995,2144600027.0
2008-10-23 10:08:00,1.8996,1.9003,1.8996,1.9002,2144600027.0
2008-10-23 10:09:00,1.9001,1.9012,1.9,1.9009,2144600027.0
2008-10-23 10:10:00,1.901,1.901,1.9002,1.9003,2144600027.0
2008-10-23 10:11:00,1.9002,1.9003,1.8997,1.9002,2144600027.0
2008-10-23 10:12:00,1.9001,1.9003,1.8995,1.9002,2144600027.0
2008-10-23 10:13:00,1.9001,1.9005,1.8999,1.9005,2144600027.0
2008-10-23 10:14:00,1.9006,1.901,1.9005,1.9009,2144600027.0
2008-10-23 10:15:00,1.9008,1.9009,1.9001,1.9002,2144600027.0
2008-10-23 10:16:00,1.9003,1.9009,1.8997,1.9005,2144600027.0
2008-10-23 10:17:00,1.9004,1.9005,1.8998,1.9001,2144600027.0
2008-10-23 10:18:00,1.9,1.9003,1.8985,1.899,2144600027.0
2008-10-23 10:19:00,1.8989,1.9001,1.8987,1.8999,2144600027.0
2008-10-23 10:20:00,1.8998,1.9019,1.8997,1.9018,2144600027.0
2008-10-23 10:21:00,1.9019,1.9019,1.9003,1.901,2144600027.0
2008-10-23 10:22:00,1.9011,1.9012,1.8993,1.8993,2144600027.0
2008-10-23 10:23:00,1.8992,1.9011,1.8992,1.9008,2144600027.0
2008-10-23 10:24:00,1.9009,1.9016,1.9006,1.9012,2144600027.0
2008-10-23 10:25:00,1.9011,1.9011,1.9003,1.901,2144600027.0
2008-10-23 10:26:00,1.9009,1.9022,1.9006,1.9021,2144600027.0
2008-10-23 10:27:00,1.9022,1.9026,1.9014,1.9015,2144600027.0
2008-10-23 10:28:00,1.9016,1.902,1.9007,1.9009,2144600027.0
2008-10-23 10:29:00,1.901,1.9029,1.9009,1.9024,2144600027.0
2008-10-23 10:30:00,1.9022,1.903,1.9018,1.9028,2144600027.0
2008-10-23 10:31:00,1.9027,1.9031,1.9022,1.9025,2144600027.0
2008-10-23 10:32:00,1.90255,1.9028,1.90205,1.90205,2144600027.0
2008-10-23 10:33:00,1.902,1.9023,1.9015,1.9022,1118400000.0
2008-10-23 10:34:00,1.9021,1.9023,1.9016,1.9018,1118400000.0
2008-10-23 10:35:00,1.9019,1.9023,1.9012,1.9014,1118400000.0
2008-10-23 10:36:00,1.9013,1.9024,1.9012,1.9022,1118400000.0
2008-10-23 10:37:00,1.9023,1.9032,1.9023,1.9032,1118400000.0
2008-10-23 10:38:00,1.9031,1.9057,1.903,1.9056,1118400000.0
2008-10-23 10:39:00,1.9057,1.9064,1.9055,1.9056,1118400000.0
2008-10-23 10:40:00,1.9055,1.9055,1.9043,1.9047,1118400000.0
2008-10-23 10:41:00,1.9048,1.9049,1.9045,1.9047,1118400000.0
2008-10-23 10:42:00,1.9048,1.905,1.9041,1.9045,1118400000.0
2008-10-23 10:43:00,1.9044,1.9044,1.9036,1.9036,1118400000.0
2008-10-23 10:44:00,1.9037,1.9038,1.9029,1.9031,1118400000.0
2008-10-23 10:45:00,1.903,1.9033,1.9026,1.903,1118400000.0
2008-10-23 10:46:00,1.9031,1.9037,1.9024,1.9035,1118400000.0
2008-10-23 10:47:00,1.9036,1.904,1.901,1.9015,1118400000.0
2008-10-23 10:48:00,1.9016,1.9021,1.9011,1.9015,1118400000.0
2008-10-23 10:49:00,1.9014,1.9019,1.9003,1.9011,1118400000.0
2008-10-23 10:50:00,1.9012,1.9018,1.9008,1.9016,1118400000.0
2008-10-23 10:51:00,1.9015,1.902,1.9013,1.9019,1118400000.0
2008-10-23 10:52:00,1.9021,1.9022,1.9014,1.9016,1118400000.0
2008-10-23 10:53:00,1.9015,1.9017,1.9012,1.9015,1118400000.0
2008-10-23 10:54:00,1.9016,1.9018,1.9012,1.9013,1118400000.0
2008-10-23 10:55:00,1.9012,1.9016,1.9009,1.9011,1118400000.0
2008-10-23 10:56:00,1.9012,1.9021,1.9011,1.902,1118400000.0
2008-10-23 10:57:00,1.9019,1.9022,1.9006,1.9006,1118400000.0
2008-10-23 10:58:00,1.9007,1.902,1.9,1.9016,1118400000.0
2008-10-23 10:59:00,1.9018,1.9026,1.9017,1.9022,1118400000.0
2008-10-23 11:00:00,1.9023,1.9025,1.9018,1.9018,1118400000.0
2008-10-23 11:01:00,1.9019,1.9019,1.8999,1.9004,1118400000.0
2008-10-23 11:02:00,1.9003,1.9007,1.8996,1.8998,1118400000.0
2008-10-23 11:03:00,1.8997,1.9007,1.8997,1.9004,1118400000.0
2008-10-23 11:04:00,1.9005,1.9006,1.9001,1.9004,1118400000.0
2008-10-23 11:05:00,1.9003,1.9007,1.9,1.9001,1118400000.0
2008-10-23 11:06:00,1.9,1.9002,1.8965,1.8965,1118400000.0
2008-10-23 11:07:00,1.8964,1.8965,1.8938,1.896,1118400000.0
2008-10-23 11:08:00,1.8961,1.8978,1.8958,1.8976,1118400000.0
2008-10-23 11:09:00,1.8977,1.8977,1.8962,1.8962,1118400000.0
2008-10-23 11:10:00,1.8961,1.8967,1.8953,1.8959,1118400000.0
2008-10-23 11:11:00,1.8958,1.8968,1.8955,1.8959,1118400000.0
2008-10-23 11:12:00,1.896,1.8974,1.8958,1.8974,1118400000.0
2008-10-23 11:13:00,1.8975,1.898,1.8974,1.8975,1118400000.0
2008-10-23 11:14:00,1.8976,1.8976,1.8967,1.8967,1118400000.0
2008-10-23 11:15:00,1.8968,1.897,1.8958,1.8968,1118400000.0
2008-10-23 11:16:00,1.8967,1.8977,1.8966,1.8972,1118400000.0
2008-10-23 11:17:00,1.8971,1.8979,1.8969,1.8979,1118400000.0
2008-10-23 11:18:00,1.898,1.8984,1.8976,1.8983,1118400000.0
2008-10-23 11:19:00,1.8982,1.8983,1.8965,1.8965,1118400000.0
2008-10-23 11:20:00,1.8966,1.8967,1.8954,1.8957,1118400000.0
2008-10-23 11:21:00,1.8955,1.8969,1.8951,1.8965,1118400000.0
2008-10-23 11:22:00,1.8964,1.8982,1.8964,1.898,1118400000.0
2008-10-23 11:23:00,1.8981,1.8985,1.8977,1.8979,1118400000.0
2008-10-23 11:24:00,1.8978,1.899,1.8978,1.8987,1118400000.0
2008-10-23 11:25:00,1.8986,1.8989,1.8983,1.8983,1118400000.0
2008-10-23 11:26:00,1.8984,1.8985,1.8977,1.8983,1118400000.0
2008-10-23 11:27:00,1.8984,1.8984,1.8933,1.8934,1118400000.0
2008-10-23 11:28:00,1.8933,1.895,1.8932,1.8949,1118400000.0
2008-10-23 11:29:00,1.8953,1.8955,1.8939,1.895,1118400000.0
2008-10-23 11:30:00,1.8949,1.8953,1.8945,1.8952,1118400000.0
2008-10-23 11:31:00,1.8954,1.8957,1.8942,1.8947,1118400000.0
2008-10-23 11:32:00,1.8948,1.8948,1.8929,1.8933,1118400000.0
2008-10-23 11:33:00,1.8934,1.8934,1.8924,1.8925,1118400000.0
2008-10-23 11:34:00,1.8924,1.8931,1.8924,1.8926,1118400000.0
2008-10-23 11:35:00,1.8927,1.8942,1.8925,1.8936,1118400000.0
2008-10-23 11:36:00,1.8935,1.8942,1.8933,1.8935,1118400000.0
2008-10-23 11:37:00,1.8936,1.8938,1.8929,1.8931,1118400000.0
2008-10-23 11:38:00,1.893,1.8936,1.8927,1.893,1118400000.0
2008-10-23 11:39:00,1.8931,1.8934,1.8923,1.8924,1118400000.0
2008-10-23 11:40:00,1.8922,1.8926,1.8912,1.8924,1118400000.0
2008-10-23 11:41:00,1.8923,1.8931,1.8919,1.8919,1118400000.0
2008-10-23 11:42:00,1.892,1.892,1.8902,1.8913,1118400000.0
2008-10-23 11:43:00,1.8912,1.8922,1.8908,1.8911,1118400000.0
2008-10-23 11:44:00,1.8913,1.8915,1.8902,1.8908,1118400000.0
2008-10-23 11:45:00,1.8909,1.8911,1.8886,1.889,1118400000.0
2008-10-23 11:46:00,1.8892,1.8909,1.889,1.8903,1118400000.0
2008-10-23 11:47:00,1.8904,1.8906,1.8893,1.8895,1118400000.0
2008-10-23 11:48:00,1.8896,1.8902,1.8893,1.8894,1118400000.0
2008-10-23 11:49:00,1.8893,1.8903,1.8893,1.8902,1118400000.0
2008-10-23 11:50:00,1.8903,1.8907,1.8901,1.8905,1118400000.0
2008-10-23 11:51:00,1.8904,1.8905,1.8899,1.8904,1118400000.0
2008-10-23 11:52:00,1.8905,1.8906,1.8895,1.8899,1118400000.0
2008-10-23 11:53:00,1.89,1.8907,1.8895,1.8906,1118400000.0
2008-10-23 11:54:00,1.8905,1.8918,1.8905,1.8917,1118400000.0
2008-10-23 11:55:00,1.8916,1.8927,1.8916,1.8922,1118400000.0
2008-10-23 11:56:00,1.8921,1.8921,1.8911,1.8919,1118400000.0
2008-10-23 11:57:00,1.892,1.8929,1.8917,1.8921,1118400000.0
2008-10-23 11:58:00,1.892,1.8932,1.8916,1.8918,1118400000.0
2008-10-23 11:59:00,1.8916,1.8927,1.8907,1.8912,1118400000.0
2008-10-23 12:00:00,1.8911,1.8913,1.8904,1.891,1118400000.0
2008-10-23 12:01:00,1.8911,1.8919,1.8908,1.8914,1118400000.0
2008-10-23 12:02:00,1.8915,1.8917,1.8902,1.8902,1118400000.0
2008-10-23 12:03:00,1.8901,1.8906,1.8897,1.8904,1118400000.0
2008-10-23 12:04:00,1.8902,1.8906,1.8892,1.8906,1118400000.0
2008-10-23 12:05:00,1.8905,1.8919,1.8905,1.891,1118400000.0
2008-10-23 12:06:00,1.8912,1.8912,1.8897,1.8904,1118400000.0
2008-10-23 12:07:00,1.8903,1.8905,1.8894,1.8894,1118400000.0
2008-10-23 12:08:00,1.8895,1.8901,1.889,1.89,1118400000.0
2008-10-23 12:09:00,1.8901,1.8903,1.8896,1.8896,1118400000.0
2008-10-23 12:10:00,1.8897,1.89,1.8893,1.8896,1118400000.0
2008-10-23 12:11:00,1.8895,1.8902,1.8891,1.8902,1118400000.0
2008-10-23 12:12:00,1.89,1.892,1.89,1.8919,1118400000.0
2008-10-23 12:13:00,1.892,1.893,1.8917,1.8921,1118400000.0
2008-10-23 12:14:00,1.8922,1.8928,1.892,1.8926,1118400000.0
2008-10-23 12:15:00,1.8925,1.8926,1.8921,1.8923,1118400000.0
2008-10-23 12:16:00,1.8922,1.8929,1.8921,1.8922,1118400000.0
2008-10-23 12:17:00,1.8923,1.8926,1.8916,1.8916,1118400000.0
2008-10-23 12:18:00,1.8915,1.8923,1.8913,1.8917,1118400000.0
2008-10-23 12:19:00,1.8918,1.8919,1.8914,1.8919,1118400000.0
2008-10-23 12:20:00,1.892,1.8934,1.892,1.8925,1118400000.0
2008-10-23 12:21:00,1.8924,1.8931,1.8924,1.8925,1118400000.0
2008-10-23 12:22:00,1.8924,1.8925,1.8917,1.8922,1118400000.0
2008-10-23 12:23:00,1.8923,1.8929,1.8921,1.8921,1118400000.0
2008-10-23 12:24:00,1.892,1.8925,1.8919,1.8923,1118400000.0
2008-10-23 12:25:00,1.8922,1.893,1.8915,1.8918,1118400000.0
2008-10-23 12:26:00,1.8917,1.893,1.8915,1.8925,1118400000.0
2008-10-23 12:27:00,1.8926,1.8926,1.8912,1.8913,1118400000.0
2008-10-23 12:28:00,1.8914,1.8922,1.8911,1.8921,1118400000.0
2008-10-23 12:29:00,1.8919,1.8923,1.8917,1.8921,1118400000.0
2008-10-23 12:30:00,1.8922,1.8926,1.892,1.8923,1118400000.0
2008-10-23 12:31:00,1.8922,1.8923,1.8918,1.8921,1118400000.0
2008-10-23 12:32:00,1.8923,1.8926,1.8922,1.8923,1118400000.0
2008-10-23 12:33:00,1.8925,1.8932,1.8922,1.893,1118400000.0
2008-10-23 12:34:00,1.8931,1.8935,1.8928,1.8932,1118400000.0
2008-10-23 12:35:00,1.8931,1.8935,1.8928,1.8933,1118400000.0
2008-10-23 12:36:00,1.8934,1.8936,1.893,1.8931,1118400000.0
2008-10-23 12:37:00,1.893,1.8933,1.8925,1.8927,1118400000.0
2008-10-23 12:38:00,1.8928,1.8931,1.8924,1.8928,1118400000.0
2008-10-23 12:39:00,1.8929,1.893,1.8925,1.8928,1118400000.0
2008-10-23 12:40:00,1.8927,1.8928,1.8921,1.8922,1118400000.0
2008-10-23 12:41:00,1.89215,1.89245,1.8921,1.8921,1118400000.0
2008-10-23 12:42:00,1.8919,1.8928,1.8918,1.8926,1366300007.0
2008-10-23 12:43:00,1.8927,1.8928,1.8922,1.8924,1366300007.0
2008-10-23 12:44:00,1.8925,1.8926,1.8922,1.8924,1366300007.0
2008-10-23 12:45:00,1.8925,1.8925,1.8917,1.8918,1366300007.0
2008-10-23 12:46:00,1.8919,1.8922,1.8916,1.8922,1366300007.0
2008-10-23 12:47:00,1.8923,1.893,1.8921,1.8929,1366300007.0
2008-10-23 12:48:00,1.8928,1.8936,1.8927,1.8936,1366300007.0
2008-10-23 12:49:00,1.8934,1.894,1.8934,1.8939,1366300007.0
2008-10-23 12:50:00,1.894,1.894,1.8931,1.8936,1366300007.0
2008-10-23 12:51:00,1.8937,1.8938,1.8931,1.8931,1366300007.0
2008-10-23 12:52:00,1.8932,1.8932,1.8926,1.8929,1366300007.0
2008-10-23 12:53:00,1.8928,1.8935,1.8924,1.8933,1366300007.0
2008-10-23 12:54:00,1.8932,1.8935,1.8925,1.893,1366300007.0
2008-10-23 12:55:00,1.8929,1.8938,1.8929,1.8938,1366300007.0
2008-10-23 12:56:00,1.8939,1.8944,1.8936,1.8936,1366300007.0
2008-10-23 12:57:00,1.8937,1.8943,1.8935,1.8942,1366300007.0
2008-10-23 12:58:00,1.8941,1.8941,1.893,1.8934,1366300007.0
2008-10-23 12:59:00,1.8935,1.8939,1.8933,1.8937,1366300007.0
2008-10-23 13:00:00,1.8935,1.894,1.8922,1.8924,1366300007.0
2008-10-23 13:01:00,1.8923,1.8927,1.892,1.8923,1366300007.0
2008-10-23 13:02:00,1.8924,1.8925,1.8918,1.8922,1366300007.0
2008-10-23 13:03:00,1.8923,1.8926,1.8921,1.8924,1366300007.0
2008-10-23 13:04:00,1.8923,1.8924,1.8919,1.892,1366300007.0
2008-10-23 13:05:00,1.8919,1.8923,1.8916,1.8921,1366300007.0
2008-10-23 13:06:00,1.8922,1.8923,1.8909,1.891,1366300007.0
2008-10-23 13:07:00,1.8911,1.8915,1.8908,1.8911,1366300007.0
2008-10-23 13:08:00,1.891,1.8917,1.8908,1.8917,1366300007.0
2008-10-23 13:09:00,1.8916,1.8918,1.8898,1.8902,1366300007.0
2008-10-23 13:10:00,1.8901,1.8906,1.89,1.8902,1366300007.0
2008-10-23 13:11:00,1.8903,1.8906,1.8899,1.8903,1366300007.0
2008-10-23 13:12:00,1.8904,1.8907,1.8898,1.8907,1366300007.0
2008-10-23 13:13:00,1.8909,1.8914,1.8908,1.8914,1366300007.0
2008-10-23 13:14:00,1.8915,1.8919,1.8902,1.8902,1366300007.0
2008-10-23 13:15:00,1.89,1.8905,1.8898,1.8899,1366300007.0
2008-10-23 13:16:00,1.8898,1.8903,1.8895,1.89,1366300007.0
2008-10-23 13:17:00,1.8901,1.8911,1.8901,1.8909,1366300007.0
2008-10-23 13:18:00,1.891,1.8912,1.8903,1.8903,1366300007.0
2008-10-23 13:19:00,1.8904,1.8914,1.8903,1.8913,1366300007.0
2008-10-23 13:20:00,1.8914,1.8916,1.8911,1.8914,1366300007.0
2008-10-23 13:21:00,1.8915,1.8922,1.8914,1.8919,1366300007.0
2008-10-23 13:22:00,1.8918,1.8919,1.8911,1.8916,1366300007.0
2008-10-23 13:23:00,1.8915,1.8916,1.8903,1.8903,1366300007.0
2008-10-23 13:24:00,1.8904,1.8906,1.8899,1.89,1366300007.0
2008-10-23 13:25:00,1.8899,1.8901,1.8894,1.8898,1366300007.0
2008-10-23 13:26:00,1.8897,1.89,1.8896,1.8898,1366300007.0
2008-10-23 13:27:00,1.8899,1.8904,1.8898,1.8904,1366300007.0
2008-10-23 13:28:00,1.8903,1.8904,1.8893,1.8895,1366300007.0
2008-10-23 13:29:00,1.8896,1.8901,1.8893,1.8895,1366300007.0
2008-10-23 13:30:00,1.8894,1.8901,1.8893,1.8899,1366300007.0
2008-10-23 13:31:00,1.89,1.8906,1.8899,1.8903,1366300007.0
2008-10-23 13:32:00,1.8902,1.8905,1.8899,1.8903,1366300007.0
2008-10-23 13:33:00,1.8904,1.8907,1.8904,1.8906,1366300007.0
2008-10-23 13:34:00,1.8906,1.8914,1.8901,1.8913,2021399998.0
2008-10-23 13:35:00,1.8912,1.8912,1.8903,1.8909,2021399998.0
2008-10-23 13:36:00,1.891,1.8913,1.8907,1.8911,2021399998.0
2008-10-23 13:37:00,1.8909,1.8914,1.8907,1.8911,1640299995.0
2008-10-23 13:38:00,1.891,1.8912,1.8906,1.8909,1640299995.0
2008-10-23 13:39:00,1.8911,1.8911,1.8907,1.8911,1640299995.0
2008-10-23 13:40:00,1.891,1.8912,1.8908,1.8909,1640299995.0
2008-10-23 13:41:00,1.891,1.8915,1.8901,1.8914,1640299995.0
2008-10-23 13:42:00,1.8915,1.8922,1.8912,1.892,1640299995.0
2008-10-23 13:43:00,1.8919,1.8924,1.8913,1.892,1640299995.0
2008-10-23 13:44:00,1.8921,1.8932,1.8921,1.8929,1640299995.0
2008-10-23 13:45:00,1.8928,1.8934,1.8923,1.8923,1640299995.0
2008-10-23 13:46:00,1.8922,1.8929,1.8921,1.8926,1640299995.0
2008-10-23 13:47:00,1.8925,1.8932,1.892,1.893,1640299995.0
2008-10-23 13:48:00,1.8931,1.8932,1.8913,1.8914,1640299995.0
2008-10-23 13:49:00,1.8913,1.8916,1.8895,1.8896,1640299995.0
2008-10-23 13:50:00,1.8895,1.8902,1.8883,1.8884,1640299995.0
2008-10-23 13:51:00,1.8885,1.8898,1.8885,1.8886,1640299995.0
2008-10-23 13:52:00,1.8887,1.8888,1.8875,1.8879,1640299995.0
2008-10-23 13:53:00,1.888,1.888,1.8867,1.8872,1640299995.0
2008-10-23 13:54:00,1.8873,1.8876,1.8869,1.8875,1640299995.0
2008-10-23 13:55:00,1.8873,1.8889,1.8873,1.8886,1640299995.0
2008-10-23 13:56:00,1.8887,1.8887,1.8877,1.8878,1640299995.0
2008-10-23 13:57:00,1.8879,1.888,1.8869,1.8871,1640299995.0
2008-10-23 13:58:00,1.8872,1.8874,1.8868,1.8874,1640299995.0
2008-10-23 13:59:00,1.8873,1.8873,1.8867,1.8869,1640299995.0
2008-10-23 14:00:00,1.8868,1.8878,1.8868,1.8874,1640299995.0
2008-10-23 14:01:00,1.8873,1.8874,1.8867,1.8868,1640299995.0
2008-10-23 14:02:00,1.8869,1.8871,1.8861,1.8862,1640299995.0
2008-10-23 14:03:00,1.8863,1.8865,1.8858,1.8859,1640299995.0
2008-10-23 14:04:00,1.8858,1.8862,1.885,1.885,1640299995.0
2008-10-23 14:05:00,1.8851,1.8852,1.8841,1.8851,1640299995.0
2008-10-23 14:06:00,1.8852,1.8852,1.8847,1.8849,1640299995.0
2008-10-23 14:07:00,1.885,1.8851,1.8841,1.8847,1640299995.0
2008-10-23 14:08:00,1.8848,1.8861,1.8847,1.8859,1640299995.0
2008-10-23 14:09:00,1.886,1.8873,1.886,1.8871,1640299995.0
2008-10-23 14:10:00,1.8872,1.8872,1.8865,1.8872,1640299995.0
2008-10-23 14:11:00,1.8871,1.8871,1.8861,1.8861,1640299995.0
2008-10-23 14:12:00,1.886,1.8862,1.8854,1.8861,1640299995.0
2008-10-23 14:13:00,1.886,1.8861,1.8854,1.8854,1640299995.0
2008-10-23 14:14:00,1.8853,1.8856,1.8851,1.8853,1640299995.0
2008-10-23 14:15:00,1.8854,1.886,1.8851,1.8859,1640299995.0
2008-10-23 14:16:00,1.886,1.8863,1.8856,1.8857,1640299995.0
2008-10-23 14:17:00,1.8858,1.886,1.8853,1.886,1640299995.0
2008-10-23 14:18:00,1.8861,1.8861,1.8858,1.886,1640299995.0
2008-10-23 14:19:00,1.8859,1.886,1.8841,1.8843,1640299995.0
2008-10-23 14:20:00,1.8844,1.8852,1.8842,1.8851,1640299995.0
2008-10-23 14:21:00,1.8852,1.8858,1.8834,1.8834,1640299995.0
2008-10-23 14:22:00,1.8835,1.8851,1.8834,1.8842,1640299995.0
2008-10-23 14:23:00,1.8841,1.8842,1.8819,1.882,1640299995.0
2008-10-23 14:24:00,1.8821,1.8826,1.8818,1.8821,1640299995.0
2008-10-23 14:25:00,1.8823,1.8823,1.8813,1.8819,1640299995.0
2008-10-23 14:26:00,1.882,1.8821,1.8799,1.8807,1640299995.0
2008-10-23 14:27:00,1.8806,1.8806,1.879,1.8797,1640299995.0
2008-10-23 14:28:00,1.8798,1.88,1.8791,1.8792,1640299995.0
2008-10-23 14:29:00,1.8793,1.8802,1.8789,1.879,1640299995.0
2008-10-23 14:30:00,1.8792,1.8814,1.879,1.8807,1640299995.0
2008-10-23 14:31:00,1.8806,1.8806,1.8796,1.8798,1640299995.0
2008-10-23 14:32:00,1.8799,1.88,1.8784,1.8785,1640299995.0
2008-10-23 14:33:00,1.8783,1.8789,1.8777,1.8785,1640299995.0
2008-10-23 14:34:00,1.8784,1.8787,1.8775,1.8776,1640299995.0
2008-10-23 14:35:00,1.8777,1.8781,1.8767,1.8772,1640299995.0
2008-10-23 14:36:00,1.8769,1.8781,1.8759,1.8776,1640299995.0
2008-10-23 14:37:00,1.8777,1.8793,1.8776,1.8793,1640299995.0
2008-10-23 14:38:00,1.8794,1.8803,1.8791,1.8801,1640299995.0
2008-10-23 14:39:00,1.88,1.8802,1.8796,1.8798,1640299995.0
2008-10-23 14:40:00,1.8797,1.8799,1.8783,1.8785,1640299995.0
2008-10-23 14:41:00,1.8784,1.8784,1.8775,1.8782,1640299995.0
2008-10-23 14:42:00,1.8781,1.8785,1.8774,1.8774,1640299995.0
2008-10-23 14:43:00,1.8775,1.8778,1.8769,1.8769,1640299995.0
2008-10-23 14:44:00,1.8768,1.8773,1.8764,1.8767,1640299995.0
2008-10-23 14:45:00,1.8769,1.8771,1.8765,1.877,1640299995.0
2008-10-23 14:46:00,1.8771,1.8775,1.8768,1.8773,1640299995.0
2008-10-23 14:47:00,1.8772,1.8781,1.877,1.8777,1640299995.0
2008-10-23 14:48:00,1.8778,1.8782,1.877,1.8771,1640299995.0
2008-10-23 14:49:00,1.8772,1.8783,1.8771,1.8771,1640299995.0
2008-10-23 14:50:00,1.8772,1.8781,1.8766,1.8776,1640299995.0
2008-10-23 14:51:00,1.8777,1.8809,1.8774,1.8809,1640299995.0
2008-10-23 14:52:00,1.881,1.8812,1.8801,1.8804,1640299995.0
2008-10-23 14:53:00,1.8803,1.8806,1.88,1.8801,1640299995.0
2008-10-23 14:54:00,1.8802,1.8816,1.8801,1.8804,1640299995.0
2008-10-23 14:55:00,1.8805,1.8806,1.8791,1.8792,1640299995.0
2008-10-23 14:56:00,1.8793,1.8813,1.8791,1.8811,1640299995.0
2008-10-23 14:57:00,1.8812,1.8818,1.8802,1.8815,1640299995.0
2008-10-23 14:58:00,1.8816,1.8817,1.8807,1.8811,1640299995.0
2008-10-23 14:59:00,1.881,1.8817,1.8807,1.8812,1640299995.0
2008-10-23 15:00:00,1.8813,1.882,1.8803,1.882,1640299995.0
2008-10-23 15:01:00,1.8819,1.8822,1.881,1.8813,1640299995.0
2008-10-23 15:02:00,1.8814,1.8817,1.8808,1.8817,1640299995.0
2008-10-23 15:03:00,1.8816,1.8816,1.8791,1.8791,1640299995.0
2008-10-23 15:04:00,1.879,1.879,1.8774,1.878,1640299995.0
2008-10-23 15:05:00,1.8781,1.8781,1.8775,1.8777,1640299995.0
2008-10-23 15:06:00,1.8776,1.8785,1.8767,1.877,1640299995.0
2008-10-23 15:07:00,1.8769,1.878,1.8765,1.8774,1640299995.0
2008-10-23 15:08:00,1.8776,1.8789,1.8773,1.878,1640299995.0
2008-10-23 15:09:00,1.8782,1.8797,1.8778,1.8797,1640299995.0
2008-10-23 15:10:00,1.8796,1.8799,1.8792,1.8794,1640299995.0
2008-10-23 15:11:00,1.8795,1.8802,1.8793,1.8798,1640299995.0
2008-10-23 15:12:00,1.8797,1.8805,1.8794,1.8804,1640299995.0
2008-10-23 15:13:00,1.8805,1.8809,1.88,1.8807,1640299995.0
2008-10-23 15:14:00,1.8808,1.8829,1.8807,1.8824,1640299995.0
2008-10-23 15:15:00,1.8823,1.8824,1.8806,1.8809,1640299995.0
2008-10-23 15:16:00,1.8808,1.8814,1.8803,1.8814,1640299995.0
2008-10-23 15:17:00,1.8813,1.8818,1.881,1.8812,1640299995.0
2008-10-23 15:18:00,1.8813,1.8813,1.8804,1.8809,1640299995.0
2008-10-23 15:19:00,1.8808,1.8814,1.8801,1.8807,1640299995.0
2008-10-23 15:20:00,1.8808,1.8817,1.8808,1.8816,1640299995.0
2008-10-23 15:21:00,1.8817,1.8829,1.8816,1.8827,1640299995.0
2008-10-23 15:22:00,1.8826,1.8833,1.8819,1.8822,1640299995.0
2008-10-23 15:23:00,1.8821,1.8825,1.881,1.8817,1640299995.0
2008-10-23 15:24:00,1.8818,1.8818,1.8807,1.8808,1640299995.0
2008-10-23 15:25:00,1.8809,1.8815,1.8808,1.8813,1640299995.0
2008-10-23 15:26:00,1.8812,1.8823,1.8809,1.8823,1640299995.0
2008-10-23 15:27:00,1.8822,1.8825,1.8821,1.8825,1640299995.0
2008-10-23 15:28:00,1.8824,1.8833,1.8824,1.8833,1640299995.0
2008-10-23 15:29:00,1.8832,1.8833,1.8826,1.883,1640299995.0
2008-10-23 15:30:00,1.8831,1.8838,1.882,1.8832,1640299995.0
2008-10-23 15:31:00,1.8831,1.8842,1.883,1.884,1640299995.0
2008-10-23 15:32:00,1.8839,1.8845,1.8837,1.8842,1640299995.0
2008-10-23 15:33:00,1.8843,1.8847,1.8836,1.8839,1640299995.0
2008-10-23 15:34:00,1.8838,1.8843,1.8834,1.8841,1640299995.0
2008-10-23 15:35:00,1.884,1.8849,1.8836,1.8845,1640299995.0
2008-10-23 15:36:00,1.8844,1.8849,1.8834,1.8834,1640299995.0
2008-10-23 15:37:00,1.8833,1.8849,1.8833,1.8849,1640299995.0
2008-10-23 15:38:00,1.885,1.8856,1.8839,1.884,1640299995.0
2008-10-23 15:39:00,1.8839,1.8854,1.8832,1.8851,1640299995.0
2008-10-23 15:40:00,1.8852,1.8866,1.8845,1.8862,1640299995.0
2008-10-23 15:41:00,1.8861,1.8861,1.8842,1.8847,1640299995.0
2008-10-23 15:42:00,1.8846,1.8852,1.884,1.8845,1640299995.0
2008-10-23 15:43:00,1.8844,1.8851,1.8839,1.885,1640299995.0
2008-10-23 15:44:00,1.8849,1.885,1.8826,1.8829,1640299995.0
2008-10-23 15:45:00,1.883,1.883,1.8812,1.8819,1640299995.0
2008-10-23 15:46:00,1.8818,1.8823,1.8809,1.8809,1640299995.0
2008-10-23 15:47:00,1.8808,1.8809,1.8798,1.88,1640299995.0
2008-10-23 15:48:00,1.8799,1.8811,1.8799,1.881,1640299995.0
2008-10-23 15:49:00,1.8811,1.8815,1.8808,1.8809,1640299995.0
2008-10-23 15:50:00,1.881,1.881,1.8793,1.8799,1640299995.0
2008-10-23 15:51:00,1.8798,1.8799,1.8787,1.879,1640299995.0
2008-10-23 15:52:00,1.8791,1.8801,1.879,1.8791,1640299995.0
2008-10-23 15:53:00,1.8792,1.8814,1.8789,1.881,1640299995.0
2008-10-23 15:54:00,1.8811,1.8813,1.8802,1.8802,1640299995.0
2008-10-23 15:55:00,1.8803,1.8808,1.8803,1.8807,1640299995.0
2008-10-23 15:56:00,1.8809,1.8812,1.8801,1.8803,1640299995.0
2008-10-23 15:57:00,1.8804,1.8807,1.8801,1.8801,1640299995.0
2008-10-23 15:58:00,1.8802,1.8818,1.8802,1.8818,1640299995.0
2008-10-23 15:59:00,1.8817,1.8817,1.8809,1.8809,1640299995.0
2008-10-23 16:00:00,1.8808,1.8823,1.8805,1.881,1640299995.0
2008-10-23 16:01:00,1.8808,1.8814,1.8805,1.8813,1640299995.0
2008-10-23 16:02:00,1.8814,1.8818,1.8806,1.8808,1640299995.0
2008-10-23 16:03:00,1.8807,1.8818,1.8804,1.881,1640299995.0
2008-10-23 16:04:00,1.8811,1.8813,1.8806,1.8809,1640299995.0
2008-10-23 16:05:00,1.881,1.8815,1.8797,1.8797,1640299995.0
2008-10-23 16:06:00,1.8798,1.88,1.8787,1.8791,1640299995.0
2008-10-23 16:07:00,1.8789,1.8801,1.8787,1.8799,1640299995.0
2008-10-23 16:08:00,1.8801,1.8801,1.879,1.879,1640299995.0
2008-10-23 16:09:00,1.8789,1.8792,1.8779,1.8781,1640299995.0
2008-10-23 16:10:00,1.878,1.8788,1.8779,1.8781,1640299995.0
2008-10-23 16:11:00,1.878,1.8782,1.8771,1.8773,1640299995.0
2008-10-23 16:12:00,1.8772,1.878,1.8768,1.878,1640299995.0
2008-10-23 16:13:00,1.8782,1.8785,1.878,1.8782,1640299995.0
2008-10-23 16:14:00,1.8781,1.8787,1.878,1.8785,1640299995.0
2008-10-23 16:15:00,1.8784,1.8785,1.8779,1.8781,1640299995.0
2008-10-23 16:16:00,1.8782,1.8784,1.8777,1.8781,1640299995.0
2008-10-23 16:17:00,1.8782,1.8784,1.8776,1.8782,1640299995.0
2008-10-23 16:18:00,1.8781,1.8787,1.8781,1.8784,1640299995.0
2008-10-23 16:19:00,1.8783,1.8786,1.878,1.8784,1640299995.0
2008-10-23 16:20:00,1.8782,1.8787,1.8781,1.8781,1640299995.0
2008-10-23 16:21:00,1.8782,1.8784,1.8779,1.878,1640299995.0
2008-10-23 16:22:00,1.8781,1.8787,1.8778,1.878,1640299995.0
2008-10-23 16:23:00,1.8781,1.8786,1.878,1.8784,1640299995.0
2008-10-23 16:24:00,1.8782,1.8782,1.8776,1.8777,1640299995.0
2008-10-23 16:25:00,1.8776,1.8787,1.8776,1.8785,1640299995.0
2008-10-23 16:26:00,1.8787,1.8793,1.8786,1.8791,1640299995.0
2008-10-23 16:27:00,1.879,1.8797,1.8775,1.8776,1640299995.0
2008-10-23 16:28:00,1.8777,1.8789,1.8775,1.8787,1640299995.0
2008-10-23 16:29:00,1.8786,1.8799,1.8775,1.8778,1640299995.0
2008-10-23 16:30:00,1.8779,1.879,1.8775,1.8786,1640299995.0
2008-10-23 16:31:00,1.8787,1.8801,1.8781,1.8795,1640299995.0
2008-10-23 16:32:00,1.8794,1.8798,1.8781,1.8784,1640299995.0
2008-10-23 16:33:00,1.8783,1.8783,1.8776,1.8778,1640299995.0
2008-10-23 16:34:00,1.8779,1.8788,1.8779,1.8784,1640299995.0
2008-10-23 16:35:00,1.8783,1.8784,1.8774,1.8774,1640299995.0
2008-10-23 16:36:00,1.8775,1.8778,1.8775,1.8777,1640299995.0
2008-10-23 16:37:00,1.8778,1.8782,1.8773,1.8773,1640299995.0
2008-10-23 16:38:00,1.8772,1.8777,1.877,1.8777,1640299995.0
2008-10-23 16:39:00,1.8778,1.878,1.8768,1.8768,1640299995.0
2008-10-23 16:40:00,1.8769,1.8783,1.8767,1.8779,1640299995.0
2008-10-23 16:41:00,1.8778,1.88,1.8773,1.8797,1640299995.0
2008-10-23 16:42:00,1.8796,1.8806,1.8794,1.8796,1640299995.0
2008-10-23 16:43:00,1.8797,1.8823,1.8797,1.882,1640299995.0
2008-10-23 16:44:00,1.8821,1.8828,1.8812,1.8827,1640299995.0
2008-10-23 16:45:00,1.8828,1.8828,1.8811,1.8819,1640299995.0
2008-10-23 16:46:00,1.882,1.8832,1.8819,1.8827,1640299995.0
2008-10-23 16:47:00,1.8828,1.8832,1.8823,1.8823,1640299995.0
2008-10-23 16:48:00,1.8824,1.8828,1.8818,1.882,1640299995.0
2008-10-23 16:49:00,1.8821,1.8825,1.8818,1.8821,1640299995.0
2008-10-23 16:50:00,1.882,1.8823,1.8799,1.8812,1640299995.0
2008-10-23 16:51:00,1.881,1.8822,1.8806,1.8811,1640299995.0
2008-10-23 16:52:00,1.881,1.8813,1.8801,1.8807,1640299995.0
2008-10-23 16:53:00,1.8808,1.8821,1.8807,1.882,1640299995.0
2008-10-23 16:54:00,1.8821,1.8847,1.8821,1.8844,1640299995.0
2008-10-23 16:55:00,1.8843,1.8853,1.8836,1.8836,1640299995.0
2008-10-23 16:56:00,1.8837,1.8845,1.8835,1.8843,1640299995.0
2008-10-23 16:57:00,1.8842,1.8846,1.8832,1.8843,1640299995.0
2008-10-23 16:58:00,1.8844,1.8854,1.8842,1.8854,1640299995.0
2008-10-23 16:59:00,1.8852,1.8852,1.8808,1.8816,1640299995.0
2008-10-23 17:00:00,1.8817,1.8828,1.8815,1.8824,1640299995.0
2008-10-23 17:01:00,1.8825,1.8828,1.8793,1.8793,1640299995.0
2008-10-23 17:02:00,1.8794,1.88,1.8786,1.879,1640299995.0
2008-10-23 17:03:00,1.8788,1.8791,1.8773,1.8774,1640299995.0
2008-10-23 17:04:00,1.8773,1.8785,1.877,1.8775,1640299995.0
2008-10-23 17:05:00,1.8774,1.8786,1.8774,1.8784,1640299995.0
2008-10-23 17:06:00,1.8783,1.8784,1.8771,1.8781,1640299995.0
2008-10-23 17:07:00,1.8778,1.8778,1.8769,1.8773,1640299995.0
2008-10-23 17:08:00,1.8774,1.8781,1.877,1.8778,1640299995.0
2008-10-23 17:09:00,1.8777,1.8779,1.8772,1.8779,1640299995.0
2008-10-23 17:10:00,1.8781,1.8791,1.878,1.8788,1640299995.0
2008-10-23 17:11:00,1.8787,1.8798,1.8787,1.8798,1640299995.0
2008-10-23 17:12:00,1.8797,1.882,1.8795,1.8813,1640299995.0
2008-10-23 17:13:00,1.8812,1.8815,1.8801,1.8803,1640299995.0
2008-10-23 17:14:00,1.8802,1.8809,1.8796,1.8799,1640299995.0
2008-10-23 17:15:00,1.8798,1.8805,1.8794,1.88,1640299995.0
2008-10-23 17:16:00,1.8799,1.881,1.8797,1.881,1640299995.0
2008-10-23 17:17:00,1.8811,1.8813,1.8798,1.88,1640299995.0
2008-10-23 17:18:00,1.8799,1.88,1.8794,1.8797,1640299995.0
2008-10-23 17:19:00,1.8796,1.8807,1.8792,1.8801,1640299995.0
2008-10-23 17:20:00,1.8802,1.8804,1.8794,1.8799,1640299995.0
2008-10-23 17:21:00,1.88,1.8801,1.8792,1.8794,1640299995.0
2008-10-23 17:22:00,1.8795,1.8801,1.8791,1.8794,1640299995.0
2008-10-23 17:23:00,1.8795,1.8806,1.8793,1.8806,1640299995.0
2008-10-23 17:24:00,1.8805,1.8811,1.8805,1.8807,1640299995.0
2008-10-23 17:25:00,1.8808,1.8816,1.8805,1.8813,1640299995.0
2008-10-23 17:26:00,1.8814,1.882,1.8809,1.8818,1640299995.0
2008-10-23 17:27:00,1.8818,1.882,1.8815,1.8819,1640299995.0
2008-10-23 17:28:00,1.8817,1.8825,1.8817,1.8818,917725000.0
2008-10-23 17:29:00,1.8817,1.8825,1.8816,1.8825,917725000.0
2008-10-23 17:30:00,1.8826,1.883,1.8822,1.8823,917725000.0
2008-10-23 17:31:00,1.8822,1.8825,1.8814,1.8816,917725000.0
2008-10-23 17:32:00,1.8817,1.8825,1.8813,1.8818,917725000.0
2008-10-23 17:33:00,1.8817,1.8818,1.8811,1.8811,917725000.0
2008-10-23 17:34:00,1.881,1.882,1.8806,1.8815,917725000.0
2008-10-23 17:35:00,1.8816,1.8818,1.8812,1.8812,917725000.0
2008-10-23 17:36:00,1.8813,1.8817,1.8811,1.8817,917725000.0
2008-10-23 17:37:00,1.8818,1.8821,1.8815,1.8821,917725000.0
2008-10-23 17:38:00,1.8822,1.8832,1.8822,1.8832,917725000.0
2008-10-23 17:39:00,1.8833,1.8834,1.8825,1.8834,917725000.0
2008-10-23 17:40:00,1.8835,1.8839,1.8833,1.8835,917725000.0
2008-10-23 17:41:00,1.8836,1.8847,1.883,1.8845,917725000.0
2008-10-23 17:42:00,1.8844,1.885,1.8838,1.885,917725000.0
2008-10-23 17:43:00,1.8851,1.8855,1.8848,1.885,917725000.0
2008-10-23 17:44:00,1.8849,1.8851,1.8841,1.885,917725000.0
2008-10-23 17:45:00,1.8851,1.8851,1.8832,1.8833,917725000.0
2008-10-23 17:46:00,1.8834,1.8841,1.8827,1.8838,917725000.0
2008-10-23 17:47:00,1.8837,1.8837,1.8828,1.8828,917725000.0
2008-10-23 17:48:00,1.8829,1.884,1.8825,1.8836,917725000.0
2008-10-23 17:49:00,1.8835,1.8835,1.8821,1.8823,917725000.0
2008-10-23 17:50:00,1.8822,1.883,1.882,1.8823,917725000.0
2008-10-23 17:51:00,1.8822,1.8826,1.8821,1.8824,917725000.0
2008-10-23 17:52:00,1.8823,1.883,1.8822,1.8829,917725000.0
2008-10-23 17:53:00,1.883,1.8831,1.8816,1.8817,917725000.0
2008-10-23 17:54:00,1.8818,1.8819,1.8814,1.8817,917725000.0
2008-10-23 17:55:00,1.8816,1.8825,1.8816,1.8825,917725000.0
2008-10-23 17:56:00,1.8826,1.8827,1.8821,1.8824,917725000.0
2008-10-23 17:57:00,1.8825,1.8828,1.8816,1.8821,917725000.0
2008-10-23 17:58:00,1.8822,1.8824,1.8814,1.8814,917725000.0
2008-10-23 17:59:00,1.8815,1.8815,1.8803,1.8806,917725000.0
2008-10-23 18:00:00,1.8807,1.8808,1.8797,1.88,917725000.0
2008-10-23 18:01:00,1.8801,1.8806,1.8784,1.8796,917725000.0
2008-10-23 18:02:00,1.8795,1.8804,1.8791,1.8802,917725000.0
2008-10-23 18:03:00,1.8803,1.8808,1.8792,1.8795,917725000.0
2008-10-23 18:04:00,1.8794,1.8798,1.879,1.879,917725000.0
2008-10-23 18:05:00,1.8789,1.8795,1.8788,1.8795,917725000.0
2008-10-23 18:06:00,1.8793,1.8796,1.8778,1.8778,917725000.0
2008-10-23 18:07:00,1.87785,1.8788,1.8775,1.8782,917725000.0
2008-10-23 18:08:00,1.8782,1.8791,1.878,1.8782,808200000.0
2008-10-23 18:09:00,1.8783,1.8784,1.8757,1.876,1208000000.0
2008-10-23 18:10:00,1.87535,1.8776,1.8741,1.87525,1539475000.0
2008-10-23 18:11:00,1.8753,1.8758,1.8749,1.8754,1195425000.0
2008-10-23 18:12:00,1.8755,1.8758,1.87505,1.87565,1049800002.0
2008-10-23 18:13:00,1.8756,1.8764,1.8755,1.8758,1924775020.0
2008-10-23 18:14:00,1.8756,1.8756,1.8737,1.8737,1924775020.0
2008-10-23 18:15:00,1.8736,1.8737,1.8719,1.8721,1924775020.0
2008-10-23 18:16:00,1.872,1.8746,1.872,1.8745,1924775020.0
2008-10-23 18:17:00,1.8744,1.8745,1.8728,1.8734,1924775020.0
2008-10-23 18:18:00,1.8735,1.8749,1.8735,1.8742,1924775020.0
2008-10-23 18:19:00,1.8741,1.875,1.8738,1.8738,1924775020.0
2008-10-23 18:20:00,1.8743,1.8743,1.8743,1.8743,1924775020.0
2008-10-23 18:21:00,1.8737,1.8747,1.8736,1.8738,2109375012.0
2008-10-23 18:22:00,1.8739,1.8743,1.8736,1.8737,2109375012.0
2008-10-23 18:23:00,1.8738,1.8742,1.8735,1.8742,2109375012.0
2008-10-23 18:24:00,1.8741,1.8751,1.8741,1.8745,2109375012.0
2008-10-23 18:25:00,1.8747,1.8747,1.8741,1.8743,2109375012.0
2008-10-23 18:26:00,1.8742,1.8755,1.8741,1.8749,2109375012.0
2008-10-23 18:27:00,1.8753,1.8754,1.8742,1.875,2109375012.0
2008-10-23 18:28:00,1.8751,1.8759,1.8744,1.8755,2109375012.0
2008-10-23 18:29:00,1.8756,1.8758,1.8753,1.8756,2109375012.0
2008-10-23 18:30:00,1.8757,1.8757,1.8748,1.8748,2109375012.0
2008-10-23 18:31:00,1.8747,1.8756,1.8747,1.8751,2109375012.0
2008-10-23 18:32:00,1.8752,1.8756,1.8748,1.8755,2109375012.0
2008-10-23 18:33:00,1.8754,1.8756,1.8752,1.8755,2109375012.0
2008-10-23 18:34:00,1.8756,1.8761,1.8751,1.876,2109375012.0
2008-10-23 18:35:00,1.8759,1.876,1.8752,1.8758,2109375012.0
2008-10-23 18:36:00,1.8759,1.8763,1.8755,1.876,2109375012.0
2008-10-23 18:37:00,1.8761,1.8762,1.8756,1.8758,2109375012.0
2008-10-23 18:38:00,1.8756,1.8762,1.8753,1.8758,2109375012.0
2008-10-23 18:39:00,1.8759,1.8762,1.8749,1.8757,2109375012.0
2008-10-23 18:40:00,1.8756,1.8758,1.8745,1.8747,2109375012.0
2008-10-23 18:41:00,1.8746,1.8752,1.8742,1.8745,2109375012.0
2008-10-23 18:42:00,1.8744,1.8745,1.8735,1.8743,2109375012.0
2008-10-23 18:43:00,1.8744,1.8753,1.8742,1.8753,2109375012.0
2008-10-23 18:44:00,1.8754,1.8767,1.8752,1.8763,2109375012.0
2008-10-23 18:45:00,1.8762,1.8768,1.876,1.8765,2109375012.0
2008-10-23 18:46:00,1.8766,1.8769,1.8748,1.8748,2109375012.0
2008-10-23 18:47:00,1.8747,1.876,1.8745,1.8759,2109375012.0
2008-10-23 18:48:00,1.876,1.8761,1.8756,1.8756,2109375012.0
2008-10-23 18:49:00,1.8755,1.8755,1.8744,1.8749,2109375012.0
2008-10-23 18:50:00,1.8748,1.876,1.8748,1.8759,2109375012.0
2008-10-23 18:51:00,1.876,1.876,1.8749,1.875,2109375012.0
2008-10-23 18:52:00,1.8751,1.8756,1.8736,1.874,2109375012.0
2008-10-23 18:53:00,1.8741,1.8752,1.8739,1.8739,2109375012.0
2008-10-23 18:54:00,1.874,1.8742,1.8731,1.8737,2109375012.0
2008-10-23 18:55:00,1.8735,1.8738,1.8729,1.8731,2109375012.0
2008-10-23 18:56:00,1.873,1.8745,1.873,1.8743,2109375012.0
2008-10-23 18:57:00,1.8744,1.8747,1.8737,1.8743,2109375012.0
2008-10-23 18:58:00,1.8742,1.8745,1.8739,1.8745,2109375012.0
2008-10-23 18:59:00,1.8746,1.8746,1.8725,1.8725,2109375012.0
2008-10-23 19:00:00,1.8724,1.8739,1.872,1.8733,2109375012.0
2008-10-23 19:01:00,1.8734,1.8734,1.872,1.8725,2109375012.0
2008-10-23 19:02:00,1.8723,1.8729,1.8716,1.8718,2109375012.0
2008-10-23 19:03:00,1.8717,1.8719,1.8715,1.8718,2109375012.0
2008-10-23 19:04:00,1.8717,1.8722,1.8714,1.8721,2109375012.0
2008-10-23 19:05:00,1.8722,1.8725,1.872,1.8721,2109375012.0
2008-10-23 19:06:00,1.872,1.8729,1.8717,1.8727,2109375012.0
2008-10-23 19:07:00,1.8726,1.8734,1.8724,1.8732,2109375012.0
2008-10-23 19:08:00,1.8733,1.8758,1.8732,1.8751,2109375012.0
2008-10-23 19:09:00,1.875,1.8773,1.8749,1.8773,2109375012.0
2008-10-23 19:10:00,1.8772,1.8773,1.8764,1.8766,2109375012.0
2008-10-23 19:11:00,1.8765,1.8771,1.876,1.8767,2109375012.0
2008-10-23 19:12:00,1.8768,1.8782,1.8768,1.8781,2109375012.0
2008-10-23 19:13:00,1.878,1.8784,1.8778,1.8778,2109375012.0
2008-10-23 19:14:00,1.8779,1.878,1.8769,1.8772,2109375012.0
2008-10-23 19:15:00,1.8773,1.878,1.8761,1.8761,2109375012.0
2008-10-23 19:16:00,1.876,1.8778,1.876,1.8776,2109375012.0
2008-10-23 19:17:00,1.8775,1.87775,1.877,1.877,2109375012.0
2008-10-23 19:18:00,1.877,1.877,1.8756,1.8756,1643799996.0
2008-10-23 19:19:00,1.8766,1.8775,1.8762,1.8769,1601224987.0
2008-10-23 19:20:00,1.877,1.8774,1.8767,1.8773,1601224987.0
2008-10-23 19:21:00,1.8772,1.8773,1.8757,1.8757,1601224987.0
2008-10-23 19:22:00,1.8756,1.8777,1.8756,1.8776,1601224987.0
2008-10-23 19:23:00,1.8777,1.8781,1.8776,1.878,1601224987.0
2008-10-23 19:24:00,1.8779,1.8779,1.8774,1.8777,1601224987.0
2008-10-23 19:25:00,1.8776,1.8777,1.8768,1.8769,1601224987.0
2008-10-23 19:26:00,1.877,1.877,1.8751,1.8754,1601224987.0
2008-10-23 19:27:00,1.8755,1.8756,1.875,1.8754,1601224987.0
2008-10-23 19:28:00,1.8752,1.8754,1.8719,1.8719,1601224987.0
2008-10-23 19:29:00,1.872,1.8725,1.8701,1.8707,1601224987.0
2008-10-23 19:30:00,1.8708,1.8715,1.8708,1.8713,1601224987.0
2008-10-23 19:31:00,1.8714,1.8716,1.8707,1.8714,1601224987.0
2008-10-23 19:32:00,1.8713,1.872,1.8707,1.871,1601224987.0
2008-10-23 19:33:00,1.8709,1.8716,1.8707,1.8708,1601224987.0
2008-10-23 19:34:00,1.8709,1.871,1.8705,1.8708,1601224987.0
2008-10-23 19:35:00,1.8709,1.8712,1.87,1.8704,1601224987.0
2008-10-23 19:36:00,1.8703,1.8714,1.8703,1.8714,1601224987.0
2008-10-23 19:37:00,1.8713,1.8731,1.8712,1.8728,1601224987.0
2008-10-23 19:38:00,1.8727,1.8732,1.8723,1.8732,1601224987.0
2008-10-23 19:39:00,1.8731,1.8731,1.8718,1.8724,1601224987.0
2008-10-23 19:40:00,1.8723,1.8729,1.8723,1.8729,1601224987.0
2008-10-23 19:41:00,1.8728,1.8741,1.8727,1.8741,1601224987.0
2008-10-23 19:42:00,1.8739,1.87425,1.8739,1.87395,1601224987.0
2008-10-23 19:43:00,1.87405,1.8741,1.8739,1.8739,2138575017.0
2008-10-23 19:44:00,1.87405,1.87415,1.8737,1.8738,1791675016.0
2008-10-23 19:45:00,1.8737,1.8739,1.8728,1.8735,1994975019.0
2008-10-23 19:46:00,1.8734,1.8739,1.8731,1.8734,1994975019.0
2008-10-23 19:47:00,1.8735,1.8745,1.8733,1.8743,1994975019.0
2008-10-23 19:48:00,1.8744,1.8745,1.874,1.8741,1994975019.0
2008-10-23 19:49:00,1.8742,1.8747,1.8736,1.8736,1994975019.0
2008-10-23 19:50:00,1.8725,1.875,1.87225,1.8745,1994975019.0
2008-10-23 19:51:00,1.87445,1.87445,1.8742,1.87425,1049499994.0
2008-10-23 19:52:00,1.8746,1.8748,1.8739,1.8747,1816800003.0
2008-10-23 19:53:00,1.8748,1.8755,1.8745,1.8755,1816800003.0
2008-10-23 19:54:00,1.8756,1.8775,1.8756,1.8772,1816800003.0
2008-10-23 19:55:00,1.8775,1.8777,1.8759,1.8766,1816800003.0
2008-10-23 19:56:00,1.8765,1.8769,1.8757,1.8759,1816800003.0
2008-10-23 19:57:00,1.8758,1.8768,1.8755,1.8765,1816800003.0
2008-10-23 19:58:00,1.8764,1.8771,1.876,1.876,1816800003.0
2008-10-23 19:59:00,1.8759,1.8765,1.8758,1.8762,1816800003.0
2008-10-23 20:00:00,1.8761,1.8768,1.8759,1.8764,1816800003.0
2008-10-23 20:01:00,1.8765,1.8771,1.8753,1.8756,1816800003.0
2008-10-23 20:02:00,1.8757,1.8757,1.8727,1.8733,1816800003.0
2008-10-23 20:03:00,1.87295,1.87295,1.8725,1.8726,1816800003.0
2008-10-23 20:04:00,1.8728,1.8732,1.8728,1.8732,2097074998.0
2008-10-23 20:05:00,1.8733,1.8737,1.873,1.8732,2097074998.0
2008-10-23 20:06:00,1.8733,1.876,1.8733,1.8759,2097074998.0
2008-10-23 20:07:00,1.876,1.8761,1.8749,1.875,2097074998.0
2008-10-23 20:08:00,1.8751,1.8759,1.8748,1.8758,2097074998.0
2008-10-23 20:09:00,1.8757,1.87625,1.87525,1.8753,2097074998.0
2008-10-23 20:10:00,1.8753,1.8753,1.8753,1.8753,865999986.0
2008-10-23 20:11:00,1.8747,1.8754,1.8741,1.8754,1626474985.0
2008-10-23 20:12:00,1.8755,1.8759,1.8734,1.8736,1626474985.0
2008-10-23 20:13:00,1.8735,1.8735,1.8728,1.8729,1626474985.0
2008-10-23 20:14:00,1.873,1.8731,1.8725,1.8728,1626474985.0
2008-10-23 20:15:00,1.8729,1.8745,1.8727,1.8744,1626474985.0
2008-10-23 20:16:00,1.8743,1.8747,1.8733,1.8733,1626474985.0
2008-10-23 20:17:00,1.8734,1.8739,1.873,1.8736,1626474985.0
2008-10-23 20:18:00,1.8735,1.8746,1.8735,1.8745,1626474985.0
2008-10-23 20:19:00,1.8744,1.8745,1.8733,1.8734,1626474985.0
2008-10-23 20:20:00,1.8735,1.8736,1.873,1.873,1626474985.0
2008-10-23 20:21:00,1.8729,1.8729,1.872,1.8722,1626474985.0
2008-10-23 20:22:00,1.8721,1.8727,1.8714,1.8721,1626474985.0
2008-10-23 20:23:00,1.872,1.8729,1.8719,1.8728,1626474985.0
2008-10-23 20:24:00,1.8728,1.8729,1.8728,1.8728,1626474985.0
2008-10-23 20:25:00,1.8729,1.874,1.8727,1.874,140800004.0
2008-10-23 20:26:00,1.8741,1.8747,1.8736,1.8744,140800004.0
2008-10-23 20:27:00,1.8745,1.8756,1.8744,1.8756,140800004.0
2008-10-23 20:28:00,1.8757,1.8759,1.8751,1.8755,140800004.0
2008-10-23 20:29:00,1.8756,1.8758,1.8746,1.8746,140800004.0
2008-10-23 20:30:00,1.8745,1.8746,1.8732,1.8734,140800004.0
2008-10-23 20:31:00,1.8735,1.8749,1.8734,1.8749,140800004.0
2008-10-23 20:32:00,1.8748,1.8758,1.8747,1.8755,140800004.0
2008-10-23 20:33:00,1.8756,1.8761,1.8753,1.8758,140800004.0
2008-10-23 20:34:00,1.8757,1.8757,1.8747,1.8755,140800004.0
2008-10-23 20:35:00,1.8756,1.8766,1.8756,1.8757,140800004.0
2008-10-23 20:36:00,1.8756,1.8756,1.8742,1.8749,140800004.0
2008-10-23 20:37:00,1.8748,1.8748,1.8739,1.8739,140800004.0
2008-10-23 20:38:00,1.874,1.8748,1.8739,1.8746,140800004.0
2008-10-23 20:39:00,1.8747,1.8761,1.8746,1.876,140800004.0
2008-10-23 20:40:00,1.8759,1.8759,1.8749,1.8752,140800004.0
2008-10-23 20:41:00,1.8753,1.8757,1.875,1.8753,140800004.0
2008-10-23 20:42:00,1.8752,1.8755,1.8747,1.8748,140800004.0
2008-10-23 20:43:00,1.8746,1.875,1.8736,1.8738,140800004.0
2008-10-23 20:44:00,1.8737,1.874,1.8736,1.8737,140800004.0
2008-10-23 20:45:00,1.8738,1.8744,1.8732,1.874,140800004.0
2008-10-23 20:46:00,1.8741,1.8746,1.8739,1.8745,140800004.0
2008-10-23 20:47:00,1.8746,1.875,1.8743,1.8744,140800004.0
2008-10-23 20:48:00,1.8741,1.8741,1.8741,1.8741,140800004.0
2008-10-23 20:49:00,1.8742,1.8745,1.873,1.8732,1390699994.0
2008-10-23 20:50:00,1.8733,1.8733,1.872,1.872,1390699994.0
2008-10-23 20:51:00,1.8721,1.8723,1.8697,1.8697,1390699994.0
2008-10-23 20:52:00,1.8698,1.8698,1.8683,1.8683,1390699994.0
2008-10-23 20:53:00,1.8684,1.8684,1.8676,1.8682,1390699994.0
2008-10-23 20:54:00,1.8684,1.8692,1.8684,1.8689,1390699994.0
2008-10-23 20:55:00,1.869,1.8698,1.869,1.869,1390699994.0
2008-10-23 20:56:00,1.8691,1.8702,1.8691,1.8697,1390699994.0
2008-10-23 20:57:00,1.8698,1.8707,1.8697,1.87,1390699994.0
2008-10-23 20:58:00,1.8699,1.8704,1.8696,1.8701,1390699994.0
2008-10-23 20:59:00,1.87,1.8705,1.8698,1.87,1390699994.0
2008-10-23 21:00:00,1.8699,1.8705,1.8695,1.8705,1390699994.0
2008-10-23 21:01:00,1.8704,1.871,1.8703,1.8705,1390699994.0
2008-10-23 21:02:00,1.8704,1.871,1.8695,1.871,1390699994.0
2008-10-23 21:03:00,1.8711,1.8711,1.8708,1.871,1390699994.0
2008-10-23 21:04:00,1.8711,1.8721,1.871,1.8717,1390699994.0
2008-10-23 21:05:00,1.8716,1.8717,1.87,1.8705,1390699994.0
2008-10-23 21:06:00,1.8706,1.8713,1.8701,1.8702,1390699994.0
2008-10-23 21:07:00,1.8701,1.8708,1.8695,1.8695,1390699994.0
2008-10-23 21:08:00,1.8696,1.8703,1.8696,1.8703,1390699994.0
2008-10-23 21:09:00,1.8704,1.8712,1.8704,1.8711,1390699994.0
2008-10-23 21:10:00,1.8712,1.8727,1.8712,1.872,1390699994.0
2008-10-23 21:11:00,1.8719,1.8719,1.8691,1.8692,1390699994.0
2008-10-23 21:12:00,1.8693,1.87,1.869,1.87,1390699994.0
2008-10-23 21:13:00,1.8701,1.8704,1.8696,1.87,1390699994.0
2008-10-23 21:14:00,1.8698,1.87005,1.8698,1.8699,1390699994.0
2008-10-23 21:15:00,1.8704,1.871,1.8702,1.8704,1620100033.0
2008-10-23 21:16:00,1.8705,1.8712,1.8705,1.8709,1620100033.0
2008-10-23 21:17:00,1.871,1.871,1.87,1.8702,1620100033.0
2008-10-23 21:18:00,1.8701,1.8706,1.8694,1.8701,1620100033.0
2008-10-23 21:19:00,1.87,1.8702,1.8695,1.8695,1620100033.0
2008-10-23 21:20:00,1.86955,1.8702,1.8695,1.8698,1620100033.0
2008-10-23 21:21:00,1.87,1.87,1.8694,1.8694,1521600013.0
2008-10-23 21:22:00,1.8695,1.8709,1.8695,1.8709,1521600013.0
2008-10-23 21:23:00,1.8708,1.8716,1.8708,1.8716,1521600013.0
2008-10-23 21:24:00,1.8715,1.8715,1.8711,1.8711,1521600013.0
2008-10-23 21:25:00,1.871,1.8714,1.8701,1.8701,1521600013.0
2008-10-23 21:26:00,1.8702,1.8714,1.8701,1.871,1521600013.0
2008-10-23 21:27:00,1.8709,1.8716,1.8708,1.8715,1521600013.0
2008-10-23 21:28:00,1.8714,1.8715,1.8709,1.8709,1521600013.0
2008-10-23 21:29:00,1.871,1.8715,1.871,1.8714,1521600013.0
2008-10-23 21:30:00,1.8708,1.87085,1.8708,1.8708,1521600013.0
2008-10-23 21:31:00,1.8704,1.8707,1.8698,1.8699,2095375015.0
2008-10-23 21:32:00,1.8698,1.8701,1.8694,1.8695,2095375015.0
2008-10-23 21:33:00,1.8696,1.871,1.8696,1.8707,2095375015.0
2008-10-23 21:34:00,1.8708,1.871,1.8699,1.8702,2095375015.0
2008-10-23 21:35:00,1.8701,1.8702,1.8698,1.8702,2095375015.0
2008-10-23 21:36:00,1.8703,1.8703,1.8701,1.8703,2095375015.0
2008-10-23 21:37:00,1.8703,1.8705,1.8702,1.8703,1544800006.0
2008-10-23 21:38:00,1.8699,1.8701,1.8696,1.8699,1395800028.0
2008-10-23 21:39:00,1.87,1.87,1.8689,1.869,1395800028.0
2008-10-23 21:40:00,1.8691,1.8695,1.8689,1.8693,1395800028.0
2008-10-23 21:41:00,1.8694,1.8695,1.8694,1.8694,1395800028.0
2008-10-23 21:42:00,1.8694,1.8694,1.8694,1.8694,546199997.0
2008-10-23 21:43:00,1.8693,1.8703,1.8692,1.8703,404299992.0
2008-10-23 21:44:00,1.8706,1.8707,1.8698,1.8699,404299992.0
2008-10-23 21:45:00,1.87,1.8712,1.87,1.8711,404299992.0
2008-10-23 21:46:00,1.8712,1.8732,1.8711,1.873,404299992.0
2008-10-23 21:47:00,1.8731,1.8733,1.8718,1.8718,404299992.0
2008-10-23 21:48:00,1.8719,1.8733,1.8719,1.873,404299992.0
2008-10-23 21:49:00,1.8729,1.8742,1.8728,1.874,404299992.0
2008-10-23 21:50:00,1.8741,1.8754,1.874,1.8753,404299992.0
2008-10-23 21:51:00,1.8752,1.876,1.8751,1.8755,404299992.0
2008-10-23 21:52:00,1.8756,1.8765,1.8752,1.8765,404299992.0
2008-10-23 21:53:00,1.8764,1.8765,1.876,1.8762,404299992.0
2008-10-23 21:54:00,1.8761,1.8764,1.8757,1.8759,404299992.0
2008-10-23 21:55:00,1.8758,1.8763,1.8758,1.8758,404299992.0
2008-10-23 21:56:00,1.8757,1.8769,1.8756,1.8764,404299992.0
2008-10-23 21:57:00,1.8765,1.8767,1.8755,1.8756,404299992.0
2008-10-23 21:58:00,1.8755,1.8762,1.8754,1.8761,404299992.0
2008-10-23 21:59:00,1.8766,1.8784,1.8762,1.8784,404299992.0
2008-10-23 22:00:00,1.8785,1.8791,1.8775,1.8777,404299992.0
2008-10-23 22:01:00,1.8778,1.879,1.8774,1.8782,404299992.0
2008-10-23 22:02:00,1.8783,1.87845,1.8783,1.8783,404299992.0
2008-10-23 22:03:00,1.8783,1.87925,1.8783,1.8787,1968450003.0
2008-10-23 22:04:00,1.87885,1.87915,1.8777,1.8786,1968450013.0
2008-10-23 22:05:00,1.8787,1.8789,1.8782,1.8783,1544200022.0
2008-10-23 22:06:00,1.8782,1.8782,1.8774,1.8774,1544200022.0
2008-10-23 22:07:00,1.8775,1.8778,1.8769,1.8775,1544200022.0
2008-10-23 22:08:00,1.8776,1.8777,1.8773,1.8774,1544200022.0
2008-10-23 22:09:00,1.8775,1.8775,1.8768,1.8771,1544200022.0
2008-10-23 22:10:00,1.877,1.8773,1.876,1.876,1544200022.0
2008-10-23 22:11:00,1.8759,1.8761,1.8754,1.8759,1544200022.0
2008-10-23 22:12:00,1.876,1.8782,1.8759,1.8775,1544200022.0
2008-10-23 22:13:00,1.8776,1.8787,1.8774,1.8775,1544200022.0
2008-10-23 22:14:00,1.8777,1.8784,1.8768,1.8773,1544200022.0
2008-10-23 22:15:00,1.8772,1.8788,1.8771,1.8784,1544200022.0
2008-10-23 22:16:00,1.8783,1.87895,1.8764,1.8766,1544200022.0
2008-10-23 22:17:00,1.8782,1.8787,1.877,1.8787,1622800014.0
2008-10-23 22:18:00,1.8785,1.8791,1.8781,1.8788,1622800014.0
2008-10-23 22:19:00,1.8787,1.8792,1.8784,1.8788,1622800014.0
2008-10-23 22:20:00,1.8789,1.8811,1.8787,1.881,1622800014.0
2008-10-23 22:21:00,1.8811,1.8816,1.8802,1.8804,1622800014.0
2008-10-23 22:22:00,1.8807,1.8821,1.8805,1.8816,1622800014.0
2008-10-23 22:23:00,1.8817,1.8823,1.8813,1.8816,1622800014.0
2008-10-23 22:24:00,1.8817,1.883,1.8813,1.883,1622800014.0
2008-10-23 22:25:00,1.8834,1.8834,1.8821,1.8821,1622800014.0
2008-10-23 22:26:00,1.8822,1.8826,1.8811,1.8812,1622800014.0
2008-10-23 22:27:00,1.8811,1.8816,1.8808,1.8814,1622800014.0
2008-10-23 22:28:00,1.88125,1.88125,1.881,1.88115,1622800014.0
2008-10-23 22:29:00,1.8812,1.8823,1.881,1.8812,1256100001.0
2008-10-23 22:30:00,1.88165,1.8818,1.88115,1.8818,1256100001.0
2008-10-23 22:31:00,1.8818,1.8818,1.8818,1.8818,811899994.0
2008-10-23 22:32:00,1.8818,1.88205,1.8818,1.88205,1130399994.0
2008-10-23 22:33:00,1.8821,1.8821,1.8818,1.8818,1489000000.0
2008-10-23 22:34:00,1.8818,1.8818,1.8818,1.8818,1102500015.0
2008-10-23 22:35:00,1.8818,1.8818,1.8818,1.8818,137800003.0
2008-10-23 22:36:00,1.8818,1.8818,1.88025,1.8811,1451075022.0
2008-10-23 22:37:00,1.8811,1.88115,1.8809,1.881,646874990.0
2008-10-23 22:38:00,1.881,1.8811,1.8809,1.881,740299993.0
2008-10-23 22:39:00,1.8815,1.8816,1.8805,1.8813,850399979.0
2008-10-23 22:40:00,1.8812,1.8812,1.8808,1.8809,850399979.0
2008-10-23 22:41:00,1.8806,1.8813,1.8803,1.8806,850399979.0
2008-10-23 22:42:00,1.8808,1.8809,1.8808,1.8809,850399979.0
2008-10-23 22:43:00,1.881,1.8814,1.8805,1.8809,1358200012.0
2008-10-23 22:44:00,1.8808,1.8811,1.8806,1.8809,1358200012.0
2008-10-23 22:45:00,1.8808,1.8812,1.8808,1.8812,1358200012.0
2008-10-23 22:46:00,1.881,1.8813,1.8806,1.8812,1358200012.0
2008-10-23 22:47:00,1.8814,1.8814,1.8806,1.881,1358200012.0
2008-10-23 22:48:00,1.8808,1.8811,1.8804,1.8806,1358200012.0
2008-10-23 22:49:00,1.8809,1.8809,1.8809,1.8809,1358200012.0
2008-10-23 22:50:00,1.8809,1.8809,1.8809,1.8809,1559599991.0
2008-10-23 22:51:00,1.8809,1.8809,1.8809,1.8809,237800003.0
2008-10-23 22:52:00,1.8807,1.8816,1.8807,1.8816,338600006.0
2008-10-23 22:53:00,1.8814,1.8816,1.8811,1.8814,338600006.0
2008-10-23 22:54:00,1.8813,1.8817,1.881,1.8815,338600006.0
2008-10-23 22:55:00,1.8816,1.8816,1.8806,1.8806,338600006.0
2008-10-23 22:56:00,1.8809,1.8809,1.8809,1.8809,338600006.0
2008-10-23 22:57:00,1.8809,1.8809,1.8791,1.87945,872800007.0
2008-10-23 22:58:00,1.87945,1.87965,1.87905,1.87965,1254675014.0
2008-10-23 22:59:00,1.8799,1.8804,1.87925,1.8801,1300799990.0
2008-10-23 23:00:00,1.8801,1.8801,1.8801,1.8801,4000000.0
2008-10-23 23:01:00,1.87948,1.8798,1.87818,1.87918,396859999.0
2008-10-23 23:02:00,1.87984,1.88,1.87937,1.87937,1174139994.0
2008-10-23 23:03:00,1.87955,1.8807,1.87925,1.8807,46400000.0
2008-10-23 23:04:00,1.88075,1.88335,1.87995,1.88275,983999999.0
2008-10-23 23:05:00,1.8826,1.8838,1.8822,1.8835,1755499962.0
2008-10-23 23:06:00,1.8837,1.8861,1.8836,1.8861,1755499962.0
2008-10-23 23:07:00,1.8863,1.8877,1.8862,1.8868,1755499962.0
2008-10-23 23:08:00,1.8869,1.8872,1.8864,1.8866,1755499962.0
2008-10-23 23:09:00,1.887,1.8873,1.8867,1.8872,1755499962.0
2008-10-23 23:10:00,1.8873,1.8873,1.8864,1.8867,1755499962.0
2008-10-23 23:11:00,1.887,1.8871,1.8862,1.8866,1755499962.0
2008-10-23 23:12:00,1.8864,1.8864,1.8864,1.8864,1755499962.0
2008-10-23 23:13:00,1.8864,1.8885,1.8862,1.8885,2131999988.0
2008-10-23 23:14:00,1.8885,1.89,1.888,1.8893,1536000008.0
2008-10-23 23:15:00,1.8886,1.889,1.8877,1.8877,690199999.0
2008-10-23 23:16:00,1.8878,1.8878,1.8864,1.8878,690199999.0
2008-10-23 23:17:00,1.8879,1.8886,1.8872,1.8882,690199999.0
2008-10-23 23:18:00,1.8881,1.8881,1.8869,1.8872,690199999.0
2008-10-23 23:19:00,1.8871,1.8875,1.8869,1.8872,690199999.0
2008-10-23 23:20:00,1.8876,1.88805,1.88705,1.88725,690199999.0
2008-10-23 23:21:00,1.8873,1.8874,1.887,1.8871,1594699958.0
2008-10-23 23:22:00,1.8871,1.8871,1.8871,1.8871,384999993.0
2008-10-23 23:23:00,1.8871,1.88865,1.8871,1.88825,621699991.0
2008-10-23 23:24:00,1.8882,1.8882,1.8882,1.8882,98000000.0
2008-10-23 23:25:00,1.88835,1.88835,1.88695,1.88695,1168100003.0
2008-10-23 23:26:00,1.8871,1.88805,1.88695,1.88805,1448900017.0
2008-10-23 23:27:00,1.88715,1.88865,1.8869,1.8882,1184099973.0
2008-10-23 23:28:00,1.8882,1.8882,1.88735,1.8876,1142199966.0
2008-10-23 23:29:00,1.8875,1.88755,1.8871,1.8871,472299984.0
2008-10-23 23:30:00,1.8871,1.88805,1.8871,1.88715,1885299980.0
2008-10-23 23:31:00,1.8869,1.88725,1.8869,1.8871,728000000.0
2008-10-23 23:32:00,1.8883,1.8883,1.8873,1.8877,107000000.0
2008-10-23 23:33:00,1.8885,1.8885,1.8885,1.8885,107000000.0
2008-10-23 23:34:00,1.88825,1.88825,1.88705,1.88785,1901500000.0
2008-10-23 23:35:00,1.88715,1.8873,1.88715,1.8873,230000000.0
2008-10-23 23:36:00,1.8872,1.8872,1.8872,1.8872,110199997.0
2008-10-23 23:37:00,1.8872,1.8872,1.88665,1.8872,1167299987.0
2008-10-23 23:38:00,1.88725,1.88755,1.8871,1.88735,1548099998.0
2008-10-23 23:39:00,1.8874,1.88745,1.8871,1.8871,1221699987.0
2008-10-23 23:40:00,1.8872,1.8872,1.8872,1.8872,368699989.0
2008-10-23 23:41:00,1.8863,1.8863,1.8856,1.886,860099998.0
2008-10-23 23:42:00,1.88725,1.88745,1.8872,1.8874,860099998.0
2008-10-23 23:43:00,1.88765,1.8877,1.8872,1.8872,1041399992.0
2008-10-23 23:44:00,1.8872,1.8872,1.8872,1.8872,270199997.0
2008-10-23 23:45:00,1.8872,1.8872,1.8872,1.8872,718400024.0
2008-10-23 23:46:00,1.8873,1.8873,1.8873,1.8873,94599998.0
2008-10-23 23:47:00,1.88745,1.8877,1.88745,1.8877,378399992.0
2008-10-23 23:48:00,1.8874,1.8876,1.8872,1.8872,657299985.0
2008-10-23 23:49:00,1.8875,1.8877,1.8871,1.8877,1047699996.0
2008-10-23 23:50:00,1.8873,1.8878,1.8873,1.8878,662499990.0
2008-10-23 23:51:00,1.88785,1.88785,1.88748,1.88775,746274991.0
2008-10-23 23:52:00,1.8879,1.8879,1.88705,1.88705,489675003.0
2008-10-23 23:53:00,1.8873,1.8881,1.8873,1.88765,1271274998.0
2008-10-23 23:54:00,1.88795,1.8881,1.88765,1.8881,2081599985.0
2008-10-23 23:55:00,1.8881,1.8882,1.8876,1.8881,1561075016.0
2008-10-23 23:56:00,1.8882,1.8884,1.8876,1.8876,1561075016.0
2008-10-23 23:57:00,1.8875,1.8883,1.8875,1.8883,1561075016.0
2008-10-23 23:58:00,1.88795,1.8884,1.8879,1.88825,1561075016.0
2008-10-23 23:59:00,1.8877,1.8886,1.8875,1.8883,1098749992.0
2008-10-24 00:00:00,1.8881,1.8883,1.8858,1.8858,1098749992.0
2008-10-24 00:01:00,1.88485,1.8855,1.88435,1.88445,1098749992.0
2008-10-24 00:02:00,1.8851,1.8857,1.885,1.8855,1321599968.0
2008-10-24 00:03:00,1.8844,1.8844,1.8844,1.8844,1321599968.0
2008-10-24 00:04:00,1.8844,1.8846,1.8844,1.8844,768500000.0
2008-10-24 00:05:00,1.8844,1.8844,1.8844,1.8844,1817199956.0
2008-10-24 00:06:00,1.88456,1.88457,1.88386,1.88457,683440016.0
2008-10-24 00:07:00,1.8844,1.8844,1.8844,1.8844,165199996.0
2008-10-24 00:08:00,1.8844,1.8844,1.8844,1.8844,743399982.0
2008-10-24 00:09:00,1.8844,1.8844,1.8844,1.8844,330399992.0
2008-10-24 00:10:00,1.8844,1.8844,1.8844,1.8844,825999980.0
2008-10-24 00:11:00,1.8844,1.8844,1.8844,1.8844,495599988.0
2008-10-24 00:12:00,1.88344,1.88411,1.88341,1.88365,1576080002.0
2008-10-24 00:13:00,1.8844,1.8844,1.8844,1.8844,987800033.0
2008-10-24 00:14:00,1.88465,1.88465,1.8843,1.8843,132200005.0
2008-10-24 00:15:00,1.88455,1.88455,1.8844,1.8844,438899985.0
2008-10-24 00:16:00,1.88445,1.8855,1.8842,1.8847,1433799960.0
2008-10-24 00:17:00,1.88425,1.88505,1.88425,1.8848,1283599986.0
2008-10-24 00:18:00,1.8849,1.8849,1.8849,1.8849,65800003.0
2008-10-24 00:19:00,1.8844,1.88655,1.8844,1.8857,913599985.0
2008-10-24 00:20:00,1.8853,1.8856,1.8853,1.8854,934199999.0
2008-10-24 00:21:00,1.8854,1.8854,1.8854,1.8854,164800004.0
2008-10-24 00:22:00,1.8854,1.8854,1.8854,1.8854,666000007.0
2008-10-24 00:23:00,1.8854,1.8854,1.8854,1.8854,1006400024.0
2008-10-24 00:24:00,1.8854,1.8854,1.8854,1.8854,1721200042.0
2008-10-24 00:25:00,1.8854,1.8854,1.88475,1.8854,1547000037.0
2008-10-24 00:26:00,1.88442,1.8851,1.88406,1.88428,1941079996.0
2008-10-24 00:27:00,1.8854,1.8854,1.8853,1.8854,531200012.0
2008-10-24 00:28:00,1.88473,1.885,1.88389,1.8845,1703245017.0
2008-10-24 00:29:00,1.8854,1.8854,1.8854,1.8854,874800018.0
2008-10-24 00:30:00,1.8854,1.8854,1.8854,1.8854,291600006.0
2008-10-24 00:31:00,1.8854,1.8854,1.8854,1.8854,291600006.0
2008-10-24 00:32:00,1.8845,1.8851,1.8834,1.8834,854400028.0
2008-10-24 00:33:00,1.8798,1.8802,1.8798,1.8802,854400028.0
2008-10-24 00:34:00,1.8802,1.8802,1.8802,1.8802,199199996.0
2008-10-24 00:35:00,1.88035,1.88035,1.8802,1.8802,178899997.0
2008-10-24 00:36:00,1.8802,1.88035,1.8784,1.8784,993599984.0
2008-10-24 00:37:00,1.8791,1.8793,1.8781,1.8782,2085600008.0
2008-10-24 00:38:00,1.8786,1.8786,1.87585,1.8776,2085600008.0
2008-10-24 00:39:00,1.8784,1.8802,1.8784,1.8796,1038700024.0
2008-10-24 00:40:00,1.8786,1.87925,1.8783,1.8785,1038700024.0
2008-10-24 00:41:00,1.8787,1.8787,1.8784,1.8787,174999995.0
2008-10-24 00:42:00,1.8784,1.8786,1.8784,1.8786,597599997.0
2008-10-24 00:43:00,1.8793,1.8816,1.8793,1.8813,1724400054.0
2008-10-24 00:44:00,1.8804,1.8804,1.8781,1.8785,1724400054.0
2008-10-24 00:45:00,1.8789,1.8789,1.878,1.878,1724400054.0
2008-10-24 00:46:00,1.8769,1.8769,1.8769,1.8769,1724400054.0
2008-10-24 00:47:00,1.8769,1.8771,1.8769,1.8769,434400009.0
2008-10-24 00:48:00,1.8769,1.8769,1.8769,1.8769,347800003.0
2008-10-24 00:49:00,1.8774,1.8789,1.8773,1.8789,2112100041.0
2008-10-24 00:50:00,1.8781,1.8788,1.8781,1.87865,2112100041.0
2008-10-24 00:51:00,1.8788,1.8791,1.8788,1.8791,517400017.0
2008-10-24 00:52:00,1.8791,1.8792,1.8791,1.87915,383299999.0
2008-10-24 00:53:00,1.8791,1.8795,1.8791,1.8793,1543100006.0
2008-10-24 00:54:00,1.8803,1.8805,1.8796,1.8799,1456200027.0
2008-10-24 00:55:00,1.8793,1.8793,1.8793,1.8793,1456200027.0
2008-10-24 00:56:00,1.8801,1.8807,1.8801,1.8805,151000004.0
2008-10-24 00:57:00,1.8793,1.8793,1.8793,1.8793,151000004.0
2008-10-24 00:58:00,1.8793,1.8793,1.8793,1.8793,1695700043.0
2008-10-24 00:59:00,1.8794,1.8795,1.8794,1.8795,861400010.0
2008-10-24 01:00:00,1.8798,1.8807,1.8793,1.8805,751600013.0
2008-10-24 01:01:00,1.8804,1.8807,1.8799,1.8804,751600013.0
2008-10-24 01:02:00,1.8797,1.8807,1.8797,1.8801,751600013.0
2008-10-24 01:03:00,1.87975,1.8806,1.87965,1.8806,545399989.0
2008-10-24 01:04:00,1.88055,1.8814,1.8805,1.8814,1864700023.0
2008-10-24 01:05:00,1.8815,1.8815,1.8814,1.8814,318400009.0
2008-10-24 01:06:00,1.8814,1.8814,1.8814,1.8814,712200005.0
2008-10-24 01:07:00,1.8814,1.8814,1.8814,1.8814,277600006.0
2008-10-24 01:08:00,1.8814,1.882,1.8814,1.882,1045899986.0
2008-10-24 01:09:00,1.882,1.882,1.882,1.882,429000015.0
2008-10-24 01:10:00,1.8796,1.88085,1.8796,1.88085,421699996.0
2008-10-24 01:11:00,1.8812,1.8817,1.8812,1.8817,968100017.0
2008-10-24 01:12:00,1.8817,1.8817,1.8817,1.8817,219800003.0
2008-10-24 01:13:00,1.8817,1.8818,1.8817,1.8818,353600006.0
2008-10-24 01:14:00,1.8818,1.8818,1.8818,1.8818,89800003.0
2008-10-24 01:15:00,1.8818,1.8818,1.8817,1.8818,453200012.0
2008-10-24 01:16:00,1.8818,1.8821,1.8813,1.8821,1137500013.0
2008-10-24 01:17:00,1.8821,1.8825,1.8821,1.8825,1543200012.0
2008-10-24 01:18:00,1.8838,1.8838,1.8828,1.8828,2053200072.0
2008-10-24 01:19:00,1.8829,1.8829,1.8819,1.8828,2053200072.0
2008-10-24 01:20:00,1.8825,1.8825,1.8825,1.8825,2053200072.0
2008-10-24 01:21:00,1.8825,1.8825,1.8825,1.8825,1887600066.0
2008-10-24 01:22:00,1.8808,1.8826,1.8807,1.8822,1561300041.0
2008-10-24 01:23:00,1.8825,1.8825,1.8825,1.8825,1561300041.0
2008-10-24 01:24:00,1.8825,1.8825,1.8823,1.8825,800600021.0
2008-10-24 01:25:00,1.8823,1.8825,1.8823,1.8825,1677000045.0
2008-10-24 01:26:00,1.8816,1.8817,1.8812,1.8815,1999300032.0
2008-10-24 01:27:00,1.8813,1.8813,1.8793,1.8793,1999300032.0
2008-10-24 01:28:00,1.8787,1.8787,1.8787,1.8787,1999300032.0
2008-10-24 01:29:00,1.8787,1.8787,1.8787,1.8787,1509200042.0
2008-10-24 01:30:00,1.8796,1.8799,1.8791,1.8799,1909200051.0
2008-10-24 01:31:00,1.8787,1.8787,1.8787,1.8787,1909200051.0
2008-10-24 01:32:00,1.8787,1.879,1.8787,1.87895,1674300016.0
2008-10-24 01:33:00,1.8788,1.8801,1.8788,1.8801,1383199997.0
2008-10-24 01:34:00,1.8802,1.8802,1.8799,1.8799,861699983.0
2008-10-24 01:35:00,1.8799,1.8802,1.8799,1.8802,536899994.0
2008-10-24 01:36:00,1.8803,1.8808,1.8797,1.8801,1172400018.0
2008-10-24 01:37:00,1.8798,1.8806,1.8798,1.88,1172400018.0
2008-10-24 01:38:00,1.8802,1.8802,1.8775,1.8782,1172400018.0
2008-10-24 01:39:00,1.87825,1.87875,1.8782,1.8785,1510799987.0
2008-10-24 01:40:00,1.8785,1.8785,1.8785,1.8785,467299995.0
2008-10-24 01:41:00,1.8788,1.88,1.8788,1.8797,1249799995.0
2008-10-24 01:42:00,1.87925,1.87925,1.879,1.879,1249799995.0
2008-10-24 01:43:00,1.879,1.87925,1.8789,1.8789,587399986.0
2008-10-24 01:44:00,1.8796,1.8797,1.8784,1.8785,1830400034.0
2008-10-24 01:45:00,1.8786,1.8786,1.8777,1.8781,1830400034.0
2008-10-24 01:46:00,1.879,1.879,1.87765,1.8778,1830400034.0
2008-10-24 01:47:00,1.8778,1.87795,1.8777,1.8778,1087100016.0
2008-10-24 01:48:00,1.8782,1.8787,1.8772,1.8781,1825600020.0
2008-10-24 01:49:00,1.8784,1.8787,1.8781,1.8782,1825600020.0
2008-10-24 01:50:00,1.8781,1.8789,1.8781,1.8786,1825600020.0
2008-10-24 01:51:00,1.8785,1.8787,1.8775,1.8782,1825600020.0
2008-10-24 01:52:00,1.8782,1.879,1.8782,1.879,1825600020.0
2008-10-24 01:53:00,1.8793,1.8793,1.8783,1.8783,988499998.0
2008-10-24 01:54:00,1.8788,1.88,1.8786,1.87905,988499998.0
2008-10-24 01:55:00,1.87925,1.87925,1.87825,1.8791,932174992.0
2008-10-24 01:56:00,1.8796,1.8802,1.8794,1.8801,805100003.0
2008-10-24 01:57:00,1.8798,1.8802,1.8797,1.8798,805100003.0
2008-10-24 01:58:00,1.8795,1.8799,1.8795,1.8797,805100003.0
2008-10-24 01:59:00,1.87988,1.8802,1.87865,1.87907,1367680008.0
2008-10-24 02:00:00,1.8797,1.8797,1.8797,1.8797,760799984.0
2008-10-24 02:01:00,1.8797,1.8799,1.8795,1.8799,299275007.0
2008-10-24 02:02:00,1.8799,1.8801,1.8799,1.8801,913499991.0
2008-10-24 02:03:00,1.8803,1.8803,1.8803,1.8803,944999976.0
2008-10-24 02:04:00,1.8805,1.8805,1.8802,1.8805,292199997.0
2008-10-24 02:05:00,1.8806,1.8807,1.8806,1.8806,286399992.0
2008-10-24 02:06:00,1.8806,1.8806,1.8806,1.8806,524099989.0
2008-10-24 02:07:00,1.8806,1.8806,1.8806,1.8806,688400016.0
2008-10-24 02:08:00,1.8806,1.8825,1.8805,1.8825,2060374963.0
2008-10-24 02:09:00,1.8825,1.8825,1.8825,1.8825,477099988.0
2008-10-24 02:10:00,1.8825,1.8825,1.8796,1.8804,931099998.0
2008-10-24 02:11:00,1.8804,1.881,1.8804,1.881,1218674983.0
2008-10-24 02:12:00,1.881,1.881,1.881,1.881,758199982.0
2008-10-24 02:13:00,1.881,1.881,1.881,1.881,324700001.0
2008-10-24 02:14:00,1.8812,1.8812,1.8809,1.8809,342799994.0
2008-10-24 02:15:00,1.881,1.8822,1.881,1.8822,596875008.0
2008-10-24 02:16:00,1.8822,1.8822,1.8822,1.8822,2083699941.0
2008-10-24 02:17:00,1.8822,1.8822,1.8822,1.8822,934299994.0
2008-10-24 02:18:00,1.8826,1.8831,1.8818,1.8827,1305600018.0
2008-10-24 02:19:00,1.8822,1.8822,1.8798,1.8799,1305600018.0
2008-10-24 02:20:00,1.8798,1.8799,1.8797,1.8797,1333599996.0
2008-10-24 02:21:00,1.87935,1.8803,1.8792,1.8803,527974993.0
2008-10-24 02:22:00,1.8806,1.8816,1.8806,1.8814,1165999985.0
2008-10-24 02:23:00,1.8814,1.8814,1.8786,1.8808,1709999996.0
2008-10-24 02:24:00,1.8811,1.8811,1.88055,1.8808,1478199979.0
2008-10-24 02:25:00,1.87941,1.87975,1.87865,1.87975,2080100007.0
2008-10-24 02:26:00,1.8808,1.8808,1.8808,1.8808,328799994.0
2008-10-24 02:27:00,1.8814,1.8814,1.8807,1.8809,657599988.0
2008-10-24 02:28:00,1.8808,1.8808,1.8808,1.8808,657599988.0
2008-10-24 02:29:00,1.8808,1.8808,1.8808,1.8808,328799994.0
2008-10-24 02:30:00,1.87988,1.88015,1.8794,1.87988,1652020000.0
2008-10-24 02:31:00,1.87993,1.88032,1.87961,1.88019,802680008.0
2008-10-24 02:32:00,1.88001,1.88078,1.8798,1.88006,1172180015.0
2008-10-24 02:33:00,1.8808,1.8808,1.8808,1.8808,206199996.0
2008-10-24 02:34:00,1.8808,1.8808,1.8808,1.8808,1435199976.0
2008-10-24 02:35:00,1.87904,1.87942,1.87896,1.87936,674140004.0
2008-10-24 02:36:00,1.8808,1.8808,1.8785,1.8796,763799989.0
2008-10-24 02:37:00,1.8796,1.8796,1.8796,1.8796,445199986.0
2008-10-24 02:38:00,1.87894,1.8799,1.87884,1.87974,893100003.0
2008-10-24 02:39:00,1.8801,1.8803,1.8795,1.8796,227199996.0
2008-10-24 02:40:00,1.8795,1.88,1.879,1.8791,227199996.0
2008-10-24 02:41:00,1.8798,1.8798,1.8798,1.8798,227199996.0
2008-10-24 02:42:00,1.87855,1.87933,1.87837,1.87874,554242509.0
2008-10-24 02:43:00,1.8798,1.8798,1.8798,1.8798,454399992.0
2008-10-24 02:44:00,1.8798,1.8798,1.8798,1.8798,567999990.0
2008-10-24 02:45:00,1.87927,1.87946,1.87803,1.87816,728702505.0
2008-10-24 02:46:00,1.8798,1.8798,1.8798,1.8798,567999990.0
2008-10-24 02:47:00,1.8798,1.8798,1.8798,1.8798,450499991.0
2008-10-24 02:48:00,1.8798,1.8798,1.8796,1.8798,1265599978.0
2008-10-24 02:49:00,1.8798,1.8798,1.8798,1.8798,725199986.0
2008-10-24 02:50:00,1.8798,1.8798,1.8787,1.8789,1473799985.0
2008-10-24 02:51:00,1.8789,1.879,1.8768,1.8789,1760100005.0
2008-10-24 02:52:00,1.8789,1.8789,1.8758,1.87665,590999993.0
2008-10-24 02:53:00,1.8768,1.87735,1.8768,1.87715,1906074984.0
2008-10-24 02:54:00,1.8782,1.8791,1.878,1.8791,1577899987.0
2008-10-24 02:55:00,1.87805,1.8785,1.87795,1.8785,1577899987.0
2008-10-24 02:56:00,1.8785,1.8786,1.8785,1.8786,420499991.0
2008-10-24 02:57:00,1.8788,1.8813,1.8788,1.8798,199199996.0
2008-10-24 02:58:00,1.88,1.88,1.88,1.88,199199996.0
2008-10-24 02:59:00,1.88,1.88,1.88,1.88,199199996.0
2008-10-24 03:00:00,1.88,1.88,1.88,1.88,607699987.0
2008-10-24 03:01:00,1.8794,1.8794,1.8777,1.8786,256099989.0
2008-10-24 03:02:00,1.8781,1.8785,1.8781,1.8785,256099989.0
2008-10-24 03:03:00,1.8787,1.8787,1.8787,1.8787,119599998.0
2008-10-24 03:04:00,1.8789,1.8792,1.8789,1.8792,263600006.0
2008-10-24 03:05:00,1.8792,1.8798,1.8792,1.8798,349999990.0
2008-10-24 03:06:00,1.8798,1.8798,1.8798,1.8798,119599998.0
2008-10-24 03:07:00,1.8798,1.8798,1.8798,1.8798,956899983.0
2008-10-24 03:08:00,1.8798,1.8798,1.8798,1.8798,1857499971.0
2008-10-24 03:09:00,1.8798,1.8798,1.8798,1.8798,413799993.0
2008-10-24 03:10:00,1.87934,1.87995,1.879,1.87991,462424987.0
2008-10-24 03:11:00,1.88,1.8803,1.88,1.8803,714400016.0
2008-10-24 03:12:00,1.8797,1.8806,1.8797,1.8805,788599997.0
2008-10-24 03:13:00,1.8807,1.88075,1.8807,1.88075,396399994.0
2008-10-24 03:14:00,1.88095,1.881,1.88045,1.881,1042799989.0
2008-10-24 03:15:00,1.881,1.8812,1.881,1.8811,160599994.0
2008-10-24 03:16:00,1.88082,1.88101,1.87911,1.87963,1115102503.0
2008-10-24 03:17:00,1.8811,1.8813,1.8811,1.8813,1327699986.0
2008-10-24 03:18:00,1.8814,1.8814,1.8814,1.8814,49700001.0
2008-10-24 03:19:00,1.88062,1.88138,1.88022,1.88077,989560016.0
2008-10-24 03:20:00,1.88059,1.88059,1.8797,1.88054,690385004.0
2008-10-24 03:21:00,1.8814,1.8814,1.8814,1.8814,924099973.0
2008-10-24 03:22:00,1.8782,1.8799,1.8782,1.8799,1279775015.0
2008-10-24 03:23:00,1.8799,1.8811,1.8799,1.8811,772199988.0
2008-10-24 03:24:00,1.88197,1.88197,1.88096,1.88121,1153999971.0
2008-10-24 03:25:00,1.8811,1.8811,1.8811,1.8811,1884599979.0
2008-10-24 03:26:00,1.8811,1.8811,1.8811,1.8811,1658999972.0
2008-10-24 03:27:00,1.88018,1.88051,1.87951,1.8804,1578959990.0
2008-10-24 03:28:00,1.8815,1.8815,1.8788,1.8798,736599980.0
2008-10-24 03:29:00,1.8789,1.8797,1.8789,1.8791,736599980.0
2008-10-24 03:30:00,1.8791,1.8791,1.8791,1.8791,375200012.0
2008-10-24 03:31:00,1.8791,1.8794,1.8791,1.8794,1324000012.0
2008-10-24 03:32:00,1.8796,1.8797,1.87925,1.8795,1300200003.0
2008-10-24 03:33:00,1.8795,1.8795,1.8795,1.8795,542600021.0
2008-10-24 03:34:00,1.8796,1.8802,1.8794,1.8801,882899983.0
2008-10-24 03:35:00,1.8795,1.8795,1.8795,1.8795,882899983.0
2008-10-24 03:36:00,1.8791,1.88,1.87873,1.87998,1147780005.0
2008-10-24 03:37:00,1.8795,1.8798,1.8795,1.8798,353099998.0
2008-10-24 03:38:00,1.88,1.8803,1.88,1.8803,287400009.0
2008-10-24 03:39:00,1.88001,1.88055,1.87939,1.88055,1230400010.0
2008-10-24 03:40:00,1.8804,1.8804,1.8804,1.8804,99599998.0
2008-10-24 03:41:00,1.8804,1.8804,1.8804,1.8804,115800003.0
2008-10-24 03:42:00,1.87962,1.87976,1.87915,1.87976,689162495.0
2008-10-24 03:43:00,1.88001,1.88022,1.87923,1.87936,716462504.0
2008-10-24 03:44:00,1.87992,1.88002,1.87939,1.8796,791800000.0
2008-10-24 03:45:00,1.8804,1.8804,1.8804,1.8804,231199996.0
2008-10-24 03:46:00,1.8804,1.8804,1.8804,1.8804,693599988.0
2008-10-24 03:47:00,1.8804,1.8804,1.8803,1.8804,1723999970.0
2008-10-24 03:48:00,1.8804,1.8804,1.8779,1.879,1877174966.0
2008-10-24 03:49:00,1.8796,1.8809,1.8793,1.8807,468499995.0
2008-10-24 03:50:00,1.8808,1.881,1.8803,1.8803,468499995.0
2008-10-24 03:51:00,1.8802,1.8802,1.8777,1.8787,468499995.0
2008-10-24 03:52:00,1.8786,1.879,1.8786,1.8787,468499995.0
2008-10-24 03:53:00,1.8786,1.8814,1.8786,1.8802,468499995.0
2008-10-24 03:54:00,1.8805,1.8811,1.8784,1.8786,468499995.0
2008-10-24 03:55:00,1.8787,1.8798,1.8785,1.8793,468499995.0
2008-10-24 03:56:00,1.87945,1.8797,1.87945,1.8796,468499995.0
2008-10-24 03:57:00,1.8796,1.8796,1.8796,1.8796,1818900044.0
2008-10-24 03:58:00,1.8796,1.8796,1.8796,1.8796,2101600067.0
2008-10-24 03:59:00,1.8796,1.8796,1.8796,1.8796,980200011.0
2008-10-24 04:00:00,1.8794,1.8803,1.879,1.8801,1529700028.0
2008-10-24 04:01:00,1.8799,1.8799,1.8799,1.8799,1529700028.0
2008-10-24 04:02:00,1.8792,1.8792,1.87725,1.8788,234275007.0
2008-10-24 04:03:00,1.8788,1.8788,1.8788,1.8788,797700023.0
2008-10-24 04:04:00,1.8788,1.8788,1.8786,1.8788,673900017.0
2008-10-24 04:05:00,1.8786,1.8794,1.8785,1.8791,1893400003.0
2008-10-24 04:06:00,1.8788,1.8798,1.8788,1.8798,1893400003.0
2008-10-24 04:07:00,1.8807,1.8811,1.8793,1.8794,110199997.0
2008-10-24 04:08:00,1.8793,1.8793,1.8793,1.8793,110199997.0
2008-10-24 04:09:00,1.8793,1.8793,1.8793,1.8793,111000000.0
2008-10-24 04:10:00,1.8792,1.8792,1.8792,1.8792,1414999963.0
2008-10-24 04:11:00,1.8792,1.8792,1.8791,1.8791,1037599976.0
2008-10-24 04:12:00,1.8791,1.8791,1.8791,1.8791,560400009.0
2008-10-24 04:13:00,1.8791,1.8791,1.8791,1.8791,1342300011.0
2008-10-24 04:14:00,1.8791,1.8791,1.8791,1.8791,343600006.0
2008-10-24 04:15:00,1.8782,1.8793,1.878,1.8793,1939450028.0
2008-10-24 04:16:00,1.8784,1.8784,1.8755,1.8774,1939450028.0
2008-10-24 04:17:00,1.87815,1.8784,1.878,1.8781,965100021.0
2008-10-24 04:18:00,1.8778,1.8784,1.8777,1.8784,876300006.0
2008-10-24 04:19:00,1.8784,1.87895,1.8784,1.87895,876300006.0
2008-10-24 04:20:00,1.8792,1.8793,1.8784,1.8793,243600001.0
2008-10-24 04:21:00,1.87755,1.87935,1.87755,1.87925,243600001.0
2008-10-24 04:22:00,1.8788,1.8802,1.8785,1.8792,1810600020.0
2008-10-24 04:23:00,1.88,1.88,1.88,1.88,1810600020.0
2008-10-24 04:24:00,1.88,1.88,1.88,1.88,1553700027.0
2008-10-24 04:25:00,1.88,1.88,1.88,1.88,1801500045.0
2008-10-24 04:26:00,1.879,1.8792,1.8783,1.8784,1876599964.0
2008-10-24 04:27:00,1.8785,1.8789,1.8781,1.8782,1876599964.0
2008-10-24 04:28:00,1.8779,1.87825,1.8778,1.8779,1876599964.0
2008-10-24 04:29:00,1.8779,1.8779,1.8779,1.8779,1276799979.0
2008-10-24 04:30:00,1.8779,1.8779,1.8779,1.8779,1097100021.0
2008-10-24 04:31:00,1.8784,1.8784,1.877,1.8772,674400009.0
2008-10-24 04:32:00,1.8779,1.87795,1.8779,1.87795,674400009.0
2008-10-24 04:33:00,1.8782,1.879,1.8781,1.8783,1448399997.0
2008-10-24 04:34:00,1.8784,1.8812,1.8783,1.8802,1448399997.0
2008-10-24 04:35:00,1.8801,1.883,1.88,1.883,1448399997.0
2008-10-24 04:36:00,1.8832,1.8843,1.8827,1.8827,1448399997.0
2008-10-24 04:37:00,1.8825,1.8826,1.8795,1.8805,1448399997.0
2008-10-24 04:38:00,1.8803,1.8815,1.8791,1.8815,1448399997.0
2008-10-24 04:39:00,1.8813,1.8824,1.8805,1.8814,1448399997.0
2008-10-24 04:40:00,1.8812,1.8818,1.8806,1.8814,1448399997.0
2008-10-24 04:41:00,1.8812,1.8816,1.8808,1.881,1448399997.0
2008-10-24 04:42:00,1.8811,1.8817,1.8807,1.8815,1448399997.0
2008-10-24 04:43:00,1.88145,1.8815,1.8809,1.881,1448399997.0
2008-10-24 04:44:00,1.881,1.881,1.881,1.881,830600025.0
2008-10-24 04:45:00,1.8805,1.8805,1.8799,1.8805,1386000000.0
2008-10-24 04:46:00,1.8794,1.88035,1.8794,1.8797,1386000000.0
2008-10-24 04:47:00,1.8797,1.8797,1.8774,1.8794,1966725001.0
2008-10-24 04:48:00,1.8794,1.8794,1.8794,1.8794,827400005.0
2008-10-24 04:49:00,1.8794,1.8794,1.8794,1.8794,1975300022.0
2008-10-24 04:50:00,1.8794,1.87955,1.879,1.8794,2087500016.0
2008-10-24 04:51:00,1.8793,1.8794,1.8787,1.8788,797000008.0
2008-10-24 04:52:00,1.8794,1.8794,1.87847,1.8794,797000008.0
2008-10-24 04:53:00,1.8794,1.87955,1.87902,1.8794,1237799988.0
2008-10-24 04:54:00,1.879,1.8801,1.8787,1.8796,1092700013.0
2008-10-24 04:55:00,1.87945,1.8799,1.8793,1.8794,1092700013.0
2008-10-24 04:56:00,1.8798,1.8798,1.877,1.8777,438100006.0
2008-10-24 04:57:00,1.8775,1.8777,1.8769,1.8776,438100006.0
2008-10-24 04:58:00,1.8771,1.8772,1.8771,1.8771,438100006.0
2008-10-24 04:59:00,1.8771,1.8786,1.8771,1.8786,1271499989.0
2008-10-24 05:00:00,1.8787,1.8802,1.8769,1.8771,1400099989.0
2008-10-24 05:01:00,1.8776,1.878,1.877,1.877,2112399957.0
2008-10-24 05:02:00,1.8771,1.8776,1.8754,1.8759,2112399957.0
2008-10-24 05:03:00,1.8757,1.8762,1.8757,1.8762,2112399957.0
2008-10-24 05:04:00,1.87605,1.87665,1.87605,1.8763,2112399957.0
2008-10-24 05:05:00,1.8763,1.8763,1.8763,1.8763,1861000027.0
2008-10-24 05:06:00,1.8763,1.8765,1.8763,1.8763,796800003.0
2008-10-24 05:07:00,1.8763,1.8765,1.8763,1.8765,1150300002.0
2008-10-24 05:08:00,1.8764,1.87645,1.8763,1.8763,634299986.0
2008-10-24 05:09:00,1.8763,1.8765,1.8763,1.8765,1797399985.0
2008-10-24 05:10:00,1.8763,1.8765,1.876,1.8761,1801499974.0
2008-10-24 05:11:00,1.876,1.8777,1.876,1.8776,1801499974.0
2008-10-24 05:12:00,1.8774,1.8775,1.8774,1.8774,1801499974.0
2008-10-24 05:13:00,1.8774,1.87765,1.87565,1.87745,1421049992.0
2008-10-24 05:14:00,1.8771,1.8775,1.87705,1.8774,1348600002.0
2008-10-24 05:15:00,1.8777,1.8779,1.8776,1.8776,1420150003.0
2008-10-24 05:16:00,1.878,1.8785,1.8775,1.8782,1420150003.0
2008-10-24 05:17:00,1.87765,1.8782,1.87755,1.87815,1420150003.0
2008-10-24 05:18:00,1.87805,1.8781,1.87765,1.87805,1164999983.0
2008-10-24 05:19:00,1.8781,1.87815,1.878,1.87815,584599996.0
2008-10-24 05:20:00,1.87805,1.87805,1.87755,1.8776,1486599972.0
2008-10-24 05:21:00,1.8776,1.878,1.8776,1.8778,810199983.0
2008-10-24 05:22:00,1.8782,1.8805,1.8782,1.8802,1180099992.0
2008-10-24 05:23:00,1.8801,1.881,1.8799,1.8809,1180099992.0
2008-10-24 05:24:00,1.88045,1.88065,1.87985,1.8802,1180099992.0
2008-10-24 05:25:00,1.8805,1.8805,1.8793,1.8794,1553100019.0
2008-10-24 05:26:00,1.8793,1.8793,1.8778,1.8778,1553100019.0
2008-10-24 05:27:00,1.8779,1.8779,1.8768,1.877,1553100019.0
2008-10-24 05:28:00,1.8771,1.8783,1.8771,1.8778,1553100019.0
2008-10-24 05:29:00,1.8778,1.8778,1.87695,1.8778,1553100019.0
2008-10-24 05:30:00,1.8779,1.8779,1.877,1.8771,2089400044.0
2008-10-24 05:31:00,1.877,1.8771,1.8765,1.8768,2089400044.0
2008-10-24 05:32:00,1.8769,1.8773,1.8763,1.8768,2089400044.0
2008-10-24 05:33:00,1.8765,1.8769,1.8765,1.8767,2089400044.0
2008-10-24 05:34:00,1.8766,1.8773,1.8765,1.8769,2089400044.0
2008-10-24 05:35:00,1.877,1.8771,1.8745,1.8748,2089400044.0
2008-10-24 05:36:00,1.8747,1.8756,1.874,1.8744,2089400044.0
2008-10-24 05:37:00,1.8745,1.8751,1.8744,1.8748,2089400044.0
2008-10-24 05:38:00,1.8745,1.8746,1.87255,1.87285,2089400044.0
2008-10-24 05:39:00,1.8737,1.8737,1.8707,1.8711,564400012.0
2008-10-24 05:40:00,1.8712,1.874,1.8712,1.8732,564400012.0
2008-10-24 05:41:00,1.8731,1.8732,1.8712,1.8716,564400012.0
2008-10-24 05:42:00,1.87245,1.87245,1.87245,1.87245,564400012.0
2008-10-24 05:43:00,1.87194,1.87291,1.87157,1.8724,1770330010.0
2008-10-24 05:44:00,1.8731,1.8734,1.8727,1.8732,1169800010.0
2008-10-24 05:45:00,1.8725,1.8733,1.87245,1.8732,1169800010.0
2008-10-24 05:46:00,1.8733,1.8733,1.8733,1.8733,1723400022.0
2008-10-24 05:47:00,1.8732,1.8734,1.8727,1.8728,1730599931.0
2008-10-24 05:48:00,1.8734,1.8734,1.8734,1.8734,1730599931.0
2008-10-24 05:49:00,1.8734,1.8734,1.8734,1.8734,1263799965.0
2008-10-24 05:50:00,1.8734,1.8734,1.8734,1.8734,226000000.0
2008-10-24 05:51:00,1.8734,1.8734,1.8734,1.8734,510599991.0
2008-10-24 05:52:00,1.8734,1.8734,1.8729,1.8734,1780600051.0
2008-10-24 05:53:00,1.8734,1.874,1.87275,1.874,1730875003.0
2008-10-24 05:54:00,1.8745,1.8746,1.8728,1.8731,1427800011.0
2008-10-24 05:55:00,1.873,1.8738,1.8723,1.8735,1427800011.0
2008-10-24 05:56:00,1.8734,1.8759,1.8734,1.8759,1427800011.0
2008-10-24 05:57:00,1.8746,1.87535,1.8746,1.8753,1427800011.0
2008-10-24 05:58:00,1.87575,1.8773,1.87405,1.8744,1835100022.0
2008-10-24 05:59:00,1.8749,1.8757,1.8743,1.8748,1801899993.0
2008-10-24 06:00:00,1.8747,1.8756,1.8746,1.8751,1801899993.0
2008-10-24 06:01:00,1.875,1.875,1.8741,1.8745,1801899993.0
2008-10-24 06:02:00,1.8739,1.8746,1.8739,1.8746,1801899993.0
2008-10-24 06:03:00,1.8755,1.8764,1.8754,1.8764,2129700022.0
2008-10-24 06:04:00,1.87725,1.8774,1.8754,1.8759,2129700022.0
2008-10-24 06:05:00,1.8759,1.8759,1.87345,1.87415,1907075003.0
2008-10-24 06:06:00,1.87415,1.8767,1.87415,1.8747,1251799997.0
2008-10-24 06:07:00,1.877,1.877,1.8744,1.8747,1401799989.0
2008-10-24 06:08:00,1.8747,1.8747,1.8747,1.8747,979399982.0
2008-10-24 06:09:00,1.8747,1.8747,1.8747,1.8747,1095999995.0
2008-10-24 06:10:00,1.8747,1.8759,1.87385,1.8759,699999980.0
2008-10-24 06:11:00,1.8759,1.8759,1.87375,1.87375,2004150033.0
2008-10-24 06:12:00,1.8749,1.8755,1.8749,1.8752,1148000046.0
2008-10-24 06:13:00,1.8747,1.8747,1.8747,1.8747,1148000046.0
2008-10-24 06:14:00,1.8747,1.8747,1.8747,1.8747,1004500038.0
2008-10-24 06:15:00,1.8747,1.8747,1.8747,1.8747,685500026.0
2008-10-24 06:16:00,1.8747,1.8747,1.8747,1.8747,1094500042.0
2008-10-24 06:17:00,1.8747,1.8747,1.8747,1.8747,963600036.0
2008-10-24 06:18:00,1.8741,1.8743,1.8736,1.8743,1125200026.0
2008-10-24 06:19:00,1.8747,1.8747,1.8734,1.8741,1125200026.0
2008-10-24 06:20:00,1.8741,1.8741,1.8741,1.8741,126900002.0
2008-10-24 06:21:00,1.8737,1.874,1.8735,1.8737,1067700015.0
2008-10-24 06:22:00,1.8741,1.8747,1.8734,1.87345,1067700015.0
2008-10-24 06:23:00,1.8733,1.8736,1.8718,1.8718,1756175014.0
2008-10-24 06:24:00,1.8714,1.8722,1.8714,1.8722,1756175014.0
2008-10-24 06:25:00,1.8722,1.87225,1.8722,1.8722,372500010.0
2008-10-24 06:26:00,1.8736,1.8736,1.8719,1.872,1037800003.0
2008-10-24 06:27:00,1.8721,1.8723,1.8713,1.872,1037800003.0
2008-10-24 06:28:00,1.8722,1.8732,1.8722,1.8726,1037800003.0
2008-10-24 06:29:00,1.87265,1.8728,1.8726,1.8728,1403475002.0
2008-10-24 06:30:00,1.8728,1.8731,1.8728,1.873,1302375020.0
2008-10-24 06:31:00,1.87295,1.87375,1.8728,1.8735,1518975021.0
2008-10-24 06:32:00,1.8735,1.8735,1.8731,1.8731,1250975004.0
2008-10-24 06:33:00,1.8735,1.8735,1.8727,1.8734,1324400038.0
2008-10-24 06:34:00,1.8731,1.8731,1.8731,1.8731,1324400038.0
2008-10-24 06:35:00,1.8734,1.8746,1.8731,1.8737,189200001.0
2008-10-24 06:36:00,1.8732,1.8732,1.8732,1.8732,189200001.0
2008-10-24 06:37:00,1.8732,1.8732,1.8732,1.8732,207100003.0
2008-10-24 06:38:00,1.8732,1.8734,1.8732,1.87325,874399992.0
2008-10-24 06:39:00,1.8732,1.8734,1.8731,1.8732,972599998.0
2008-10-24 06:40:00,1.87325,1.87375,1.8732,1.8732,746675003.0
2008-10-24 06:41:00,1.8745,1.8745,1.874,1.8742,41700001.0
2008-10-24 06:42:00,1.8741,1.8741,1.8736,1.8737,41700001.0
2008-10-24 06:43:00,1.8732,1.8732,1.8732,1.8732,41700001.0
2008-10-24 06:44:00,1.8743,1.8744,1.8735,1.874,265400002.0
2008-10-24 06:45:00,1.8743,1.8749,1.8742,1.8746,265400002.0
2008-10-24 06:46:00,1.8734,1.8737,1.87335,1.87335,265400002.0
2008-10-24 06:47:00,1.87285,1.8731,1.8724,1.8731,1251200010.0
2008-10-24 06:48:00,1.8731,1.8731,1.8731,1.8731,1741000060.0
2008-10-24 06:49:00,1.8731,1.8731,1.8731,1.8731,751800033.0
2008-10-24 06:50:00,1.8736,1.8737,1.8736,1.8736,770900023.0
2008-10-24 06:51:00,1.8731,1.8731,1.8731,1.8731,770900023.0
2008-10-24 06:52:00,1.8731,1.8731,1.8731,1.8731,1229400046.0
2008-10-24 06:53:00,1.8731,1.8731,1.87025,1.87125,1802250030.0
2008-10-24 06:54:00,1.8713,1.87165,1.87025,1.8715,1912050030.0
2008-10-24 06:55:00,1.8725,1.8734,1.872,1.8725,1944600059.0
2008-10-24 06:56:00,1.8717,1.87185,1.8716,1.8716,1944600059.0
2008-10-24 06:57:00,1.8716,1.8717,1.8716,1.8716,2044400048.0
2008-10-24 06:58:00,1.8717,1.87205,1.8717,1.87205,532500000.0
2008-10-24 06:59:00,1.8724,1.8724,1.8722,1.8724,333599999.0
2008-10-24 07:00:00,1.87235,1.87235,1.8722,1.8722,219700005.0
2008-10-24 07:01:00,1.8722,1.8722,1.8722,1.8722,121500000.0
2008-10-24 07:02:00,1.8722,1.8722,1.8714,1.8722,868800013.0
2008-10-24 07:03:00,1.8734,1.8738,1.873,1.8737,1214299999.0
2008-10-24 07:04:00,1.8738,1.8748,1.8738,1.8748,1214299999.0
2008-10-24 07:05:00,1.87385,1.87385,1.87335,1.8735,1214299999.0
2008-10-24 07:06:00,1.87395,1.8741,1.873,1.87385,2080500020.0
2008-10-24 07:07:00,1.8745,1.8753,1.8738,1.8752,495900017.0
2008-10-24 07:08:00,1.8751,1.8754,1.874,1.8746,495900017.0
2008-10-24 07:09:00,1.8747,1.8747,1.8733,1.8733,495900017.0
2008-10-24 07:10:00,1.8734,1.8734,1.872,1.8722,495900017.0
2008-10-24 07:11:00,1.8721,1.8725,1.8717,1.8718,495900017.0
2008-10-24 07:12:00,1.8714,1.8714,1.8714,1.8714,495900017.0
2008-10-24 07:13:00,1.8716,1.8729,1.8716,1.8727,1644100021.0
2008-10-24 07:14:00,1.8728,1.8728,1.8709,1.8715,1644100021.0
2008-10-24 07:15:00,1.8716,1.8718,1.8708,1.8711,1644100021.0
2008-10-24 07:16:00,1.8709,1.8719,1.8708,1.8719,1644100021.0
2008-10-24 07:17:00,1.872,1.8734,1.8719,1.8733,1644100021.0
2008-10-24 07:18:00,1.8734,1.874,1.872,1.8724,1644100021.0
2008-10-24 07:19:00,1.8726,1.8726,1.8709,1.8709,1644100021.0
2008-10-24 07:20:00,1.871,1.8725,1.87,1.8725,1644100021.0
2008-10-24 07:21:00,1.87245,1.87315,1.8723,1.873,1644100021.0
2008-10-24 07:22:00,1.8726,1.87285,1.87235,1.87285,727199976.0
2008-10-24 07:23:00,1.8729,1.8732,1.8726,1.8729,1582099970.0
2008-10-24 07:24:00,1.8728,1.8737,1.872,1.872,1582099970.0
2008-10-24 07:25:00,1.8721,1.8727,1.8715,1.8727,1582099970.0
2008-10-24 07:26:00,1.87265,1.87265,1.8724,1.8724,1582099970.0
2008-10-24 07:27:00,1.8718,1.8725,1.8714,1.8725,1887399990.0
2008-10-24 07:28:00,1.8726,1.8732,1.8716,1.872,1887399990.0
2008-10-24 07:29:00,1.8719,1.8728,1.8718,1.8725,1887399990.0
2008-10-24 07:30:00,1.8724,1.8732,1.8723,1.8729,1887399990.0
2008-10-24 07:31:00,1.8727,1.8729,1.8718,1.8724,1887399990.0
2008-10-24 07:32:00,1.8723,1.8734,1.8722,1.8722,1887399990.0
2008-10-24 07:33:00,1.8723,1.8724,1.8718,1.8722,1887399990.0
2008-10-24 07:34:00,1.8721,1.8726,1.8719,1.8726,1887399990.0
2008-10-24 07:35:00,1.87275,1.87275,1.8716,1.8716,1887399990.0
2008-10-24 07:36:00,1.8727,1.8727,1.8712,1.8712,382599993.0
2008-10-24 07:37:00,1.8711,1.8717,1.8705,1.8716,382599993.0
2008-10-24 07:38:00,1.8717,1.8723,1.8711,1.8723,382599993.0
2008-10-24 07:39:00,1.8719,1.87205,1.8719,1.87205,382599993.0
2008-10-24 07:40:00,1.8723,1.8726,1.8715,1.8716,875299995.0
2008-10-24 07:41:00,1.8717,1.8725,1.8714,1.8724,875299995.0
2008-10-24 07:42:00,1.87165,1.87175,1.8714,1.8715,875299995.0
2008-10-24 07:43:00,1.8718,1.8719,1.8704,1.8705,1572000002.0
2008-10-24 07:44:00,1.8705,1.87075,1.87045,1.8707,1572000002.0
2008-10-24 07:45:00,1.87065,1.8707,1.87,1.8706,1263799995.0
2008-10-24 07:46:00,1.8713,1.8716,1.8708,1.8712,2053850052.0
2008-10-24 07:47:00,1.8713,1.872,1.8709,1.8717,2053850052.0
2008-10-24 07:48:00,1.8719,1.8726,1.8719,1.8724,2053850052.0
2008-10-24 07:49:00,1.8723,1.8723,1.8709,1.871,2053850052.0
2008-10-24 07:50:00,1.8709,1.8711,1.8705,1.8705,2053850052.0
2008-10-24 07:51:00,1.8703,1.871,1.87,1.8706,2053850052.0
2008-10-24 07:52:00,1.8708,1.8729,1.8705,1.8728,2053850052.0
2008-10-24 07:53:00,1.87245,1.87255,1.8715,1.8721,2053850052.0
2008-10-24 07:54:00,1.8721,1.8721,1.8708,1.8717,2065950041.0
2008-10-24 07:55:00,1.8719,1.8719,1.8692,1.86925,2065950041.0
2008-10-24 07:56:00,1.8694,1.8694,1.8674,1.8678,1470799992.0
2008-10-24 07:57:00,1.868,1.8692,1.8679,1.868,1470799992.0
2008-10-24 07:58:00,1.8681,1.869,1.8673,1.8685,1470799992.0
2008-10-24 07:59:00,1.8681,1.8686,1.8675,1.868,1470799992.0
2008-10-24 08:00:00,1.8681,1.8684,1.8677,1.8677,1470799992.0
2008-10-24 08:01:00,1.8678,1.8678,1.8663,1.8668,1470799992.0
2008-10-24 08:02:00,1.8672,1.8674,1.8663,1.8665,1470799992.0
2008-10-24 08:03:00,1.8664,1.8692,1.8663,1.8692,1470799992.0
2008-10-24 08:04:00,1.8691,1.8692,1.8668,1.8671,1470799992.0
2008-10-24 08:05:00,1.8674,1.8685,1.8658,1.8667,1470799992.0
2008-10-24 08:06:00,1.8666,1.8666,1.864,1.8647,1470799992.0
2008-10-24 08:07:00,1.8648,1.8651,1.8638,1.864,1470799992.0
2008-10-24 08:08:00,1.8643,1.8643,1.8616,1.8619,1470799992.0
2008-10-24 08:09:00,1.8621,1.8629,1.8609,1.8619,1470799992.0
2008-10-24 08:10:00,1.862,1.8622,1.861,1.8617,1470799992.0
2008-10-24 08:11:00,1.8616,1.8626,1.8616,1.8623,1470799992.0
2008-10-24 08:12:00,1.8622,1.8629,1.862,1.8629,1470799992.0
2008-10-24 08:13:00,1.863,1.8643,1.8627,1.8629,1470799992.0
2008-10-24 08:14:00,1.863,1.863,1.8614,1.8621,1470799992.0
2008-10-24 08:15:00,1.8623,1.8633,1.8621,1.8633,1470799992.0
2008-10-24 08:16:00,1.8635,1.8635,1.86248,1.8635,1470799992.0
2008-10-24 08:17:00,1.8626,1.8634,1.8626,1.863,1865699994.0
2008-10-24 08:18:00,1.8636,1.8644,1.86267,1.8644,1865699994.0
2008-10-24 08:19:00,1.864,1.8646,1.8636,1.8646,2064599986.0
2008-10-24 08:20:00,1.8647,1.8648,1.8647,1.8648,2064599986.0
2008-10-24 08:21:00,1.8645,1.8647,1.8637,1.8638,2024499991.0
2008-10-24 08:22:00,1.8637,1.8655,1.8635,1.8654,2024499991.0
2008-10-24 08:23:00,1.8655,1.8655,1.8647,1.8654,2024499991.0
2008-10-24 08:24:00,1.8653,1.8665,1.8653,1.8662,2024499991.0
2008-10-24 08:25:00,1.8662,1.8662,1.8662,1.8662,2024499991.0
2008-10-24 08:26:00,1.8659,1.8677,1.8657,1.8675,1945700004.0
2008-10-24 08:27:00,1.8673,1.868,1.8669,1.8669,1945700004.0
2008-10-24 08:28:00,1.867,1.8672,1.8658,1.8659,1945700004.0
2008-10-24 08:29:00,1.8658,1.8666,1.8655,1.8662,1945700004.0
2008-10-24 08:30:00,1.866,1.866,1.8638,1.8649,1945700004.0
2008-10-24 08:31:00,1.8651,1.8659,1.8645,1.8646,1945700004.0
2008-10-24 08:32:00,1.865,1.865,1.86385,1.8644,1945700004.0
2008-10-24 08:33:00,1.8642,1.8647,1.8635,1.8646,1564100000.0
2008-10-24 08:34:00,1.8645,1.8656,1.864,1.8656,1564100000.0
2008-10-24 08:35:00,1.8655,1.866,1.8643,1.8649,1564100000.0
2008-10-24 08:36:00,1.8648,1.8655,1.8645,1.8648,1564100000.0
2008-10-24 08:37:00,1.865,1.8652,1.8647,1.8648,1564100000.0
2008-10-24 08:38:00,1.8646,1.8651,1.8615,1.8618,1564100000.0
2008-10-24 08:39:00,1.8617,1.8622,1.8609,1.8611,1564100000.0
2008-10-24 08:40:00,1.861,1.8637,1.861,1.8626,1564100000.0
2008-10-24 08:41:00,1.8627,1.8632,1.8603,1.8606,1564100000.0
2008-10-24 08:42:00,1.8607,1.861,1.8585,1.8593,1564100000.0
2008-10-24 08:43:00,1.8594,1.86,1.8594,1.8597,1564100000.0
2008-10-24 08:44:00,1.8598,1.8607,1.8594,1.8602,1564100000.0
2008-10-24 08:45:00,1.8603,1.8624,1.8603,1.8619,1564100000.0
2008-10-24 08:46:00,1.8618,1.8618,1.8602,1.8607,1564100000.0
2008-10-24 08:47:00,1.8606,1.8606,1.8599,1.8602,1564100000.0
2008-10-24 08:48:00,1.8603,1.8614,1.8603,1.861,1564100000.0
2008-10-24 08:49:00,1.8611,1.8615,1.8607,1.8615,1564100000.0
2008-10-24 08:50:00,1.8614,1.8619,1.8611,1.8619,1564100000.0
2008-10-24 08:51:00,1.8618,1.862,1.8603,1.8604,1564100000.0
2008-10-24 08:52:00,1.8603,1.8611,1.8603,1.8604,1564100000.0
2008-10-24 08:53:00,1.8603,1.8605,1.8564,1.8573,1564100000.0
2008-10-24 08:54:00,1.8574,1.8582,1.8569,1.8578,1564100000.0
2008-10-24 08:55:00,1.858,1.86,1.8578,1.8584,1564100000.0
2008-10-24 08:56:00,1.8583,1.8592,1.8574,1.8582,1564100000.0
2008-10-24 08:57:00,1.8583,1.8602,1.8579,1.858,1564100000.0
2008-10-24 08:58:00,1.8579,1.8597,1.8579,1.8593,1564100000.0
2008-10-24 08:59:00,1.8594,1.8598,1.8585,1.8589,1564100000.0
2008-10-24 09:00:00,1.8587,1.8608,1.8584,1.8596,1564100000.0
2008-10-24 09:01:00,1.8595,1.8618,1.85945,1.8615,1564100000.0
2008-10-24 09:02:00,1.8618,1.8634,1.86135,1.863,1415775000.0
2008-10-24 09:03:00,1.863,1.86395,1.8629,1.8635,1222500000.0
2008-10-24 09:04:00,1.8635,1.864,1.8622,1.8631,1495600000.0
2008-10-24 09:05:00,1.8632,1.86445,1.86295,1.8634,1224275000.0
2008-10-24 09:06:00,1.86325,1.8637,1.8609,1.86155,1270675000.0
2008-10-24 09:07:00,1.86165,1.8622,1.8609,1.8622,846600000.0
2008-10-24 09:08:00,1.8622,1.8622,1.86055,1.86105,1250900000.0
2008-10-24 09:09:00,1.86105,1.8619,1.8604,1.8619,1462000000.0
2008-10-24 09:10:00,1.86185,1.8636,1.8607,1.8633,1356325000.0
2008-10-24 09:11:00,1.86335,1.8642,1.8616,1.8617,1289575000.0
2008-10-24 09:12:00,1.86195,1.86325,1.86195,1.8629,1270100000.0
2008-10-24 09:13:00,1.86285,1.86285,1.8618,1.86265,1087600000.0
2008-10-24 09:14:00,1.86265,1.86305,1.86135,1.86165,1101250000.0
2008-10-24 09:15:00,1.86155,1.8626,1.8607,1.862,1655400000.0
2008-10-24 09:16:00,1.862,1.86305,1.8613,1.86265,1458900000.0
2008-10-24 09:17:00,1.8625,1.8639,1.86165,1.86365,1242500000.0
2008-10-24 09:18:00,1.86365,1.8638,1.86315,1.86365,942600000.0
2008-10-24 09:19:00,1.86365,1.86425,1.86335,1.86375,959700000.0
2008-10-24 09:20:00,1.86375,1.864,1.86275,1.863,1129100000.0
2008-10-24 09:21:00,1.86355,1.86485,1.86315,1.8643,1132375000.0
2008-10-24 09:22:00,1.8642,1.86485,1.8636,1.8643,1037000000.0
2008-10-24 09:23:00,1.86435,1.86435,1.86305,1.8634,728700000.0
2008-10-24 09:24:00,1.8635,1.8639,1.8625,1.8631,1142200000.0
2008-10-24 09:25:00,1.86295,1.86305,1.8612,1.86195,1389075000.0
2008-10-24 09:26:00,1.862,1.86345,1.862,1.8632,1216500000.0
2008-10-24 09:27:00,1.8631,1.86435,1.8625,1.86265,1062000000.0
2008-10-24 09:28:00,1.8628,1.86325,1.86145,1.8628,1290100000.0
2008-10-24 09:29:00,1.8629,1.86325,1.86165,1.8626,995825000.0
2008-10-24 09:30:00,1.8626,1.86355,1.8614,1.8628,1031275000.0
2008-10-24 09:31:00,1.8628,1.86285,1.8624,1.8626,995500000.0
2008-10-24 09:32:00,1.86255,1.86315,1.8619,1.86225,1152600000.0
2008-10-24 09:33:00,1.8624,1.86335,1.8622,1.8626,1516287500.0
2008-10-24 09:34:00,1.8626,1.8629,1.86065,1.8629,1401200000.0
2008-10-24 09:35:00,1.8629,1.8643,1.8626,1.86265,1152200000.0
2008-10-24 09:36:00,1.86275,1.86425,1.8627,1.86405,1052800000.0
2008-10-24 09:37:00,1.86405,1.86415,1.86085,1.8619,1395175000.0
2008-10-24 09:38:00,1.8619,1.8632,1.8611,1.8619,1528375000.0
2008-10-24 09:39:00,1.8619,1.8635,1.86185,1.86225,1013475000.0
2008-10-24 09:40:00,1.8624,1.8632,1.8616,1.8625,964300000.0
2008-10-24 09:41:00,1.8626,1.86305,1.86155,1.86245,1052200000.0
2008-10-24 09:42:00,1.8624,1.8626,1.8607,1.8612,1051300000.0
2008-10-24 09:43:00,1.86085,1.86145,1.8597,1.8605,898400000.0
2008-10-24 09:44:00,1.8606,1.86145,1.8606,1.86115,1052400000.0
2008-10-24 09:45:00,1.86095,1.86095,1.85965,1.8602,1159100000.0
2008-10-24 09:46:00,1.86025,1.86145,1.85995,1.85995,1271200000.0
2008-10-24 09:47:00,1.85985,1.8604,1.8592,1.8592,1008300000.0
2008-10-24 09:48:00,1.85945,1.86005,1.8587,1.8597,961500000.0
2008-10-24 09:49:00,1.85965,1.8598,1.8588,1.8592,1240800000.0
2008-10-24 09:50:00,1.8591,1.8591,1.8586,1.8588,794900000.0
2008-10-24 09:51:00,1.85875,1.8601,1.8585,1.8601,1365500000.0
2008-10-24 09:52:00,1.8598,1.86045,1.85945,1.85995,1379700000.0
2008-10-24 09:53:00,1.86,1.86005,1.85855,1.8598,1230100000.0
2008-10-24 09:54:00,1.85995,1.86075,1.85925,1.86045,1149200000.0
2008-10-24 09:55:00,1.85995,1.86045,1.85975,1.86035,1148400000.0
2008-10-24 09:56:00,1.8604,1.86055,1.85975,1.8598,1026200000.0
2008-10-24 09:57:00,1.8598,1.86065,1.8594,1.8595,1408200000.0
2008-10-24 09:58:00,1.85945,1.85955,1.8587,1.85915,1325950000.0
2008-10-24 09:59:00,1.8591,1.8602,1.8582,1.85955,1659525000.0
2008-10-24 10:00:00,1.8596,1.86015,1.85875,1.8592,1230175000.0
2008-10-24 10:01:00,1.8592,1.8596,1.85885,1.85915,1127975000.0
2008-10-24 10:02:00,1.8591,1.8599,1.8589,1.8599,1224600000.0
2008-10-24 10:03:00,1.8602,1.86035,1.8593,1.86005,1499600000.0
2008-10-24 10:04:00,1.8601,1.86025,1.85915,1.86,1277575000.0
2008-10-24 10:05:00,1.8603,1.8604,1.8591,1.8597,1470500000.0
2008-10-24 10:06:00,1.8597,1.86035,1.85925,1.85995,1072900000.0
2008-10-24 10:07:00,1.86,1.86005,1.85935,1.85975,583100000.0
2008-10-24 10:08:00,1.85975,1.8606,1.85925,1.8606,884500000.0
2008-10-24 10:09:00,1.8606,1.8606,1.85965,1.8602,1305500000.0
2008-10-24 10:10:00,1.8602,1.8612,1.85985,1.86035,1358100000.0
2008-10-24 10:11:00,1.8597,1.86,1.85885,1.85925,1466500000.0
2008-10-24 10:12:00,1.8593,1.8597,1.85865,1.85935,1164775000.0
2008-10-24 10:13:00,1.8593,1.85945,1.8549,1.8552,1560575000.0
2008-10-24 10:14:00,1.85535,1.85535,1.8495,1.85035,1522675000.0
2008-10-24 10:15:00,1.8502,1.85105,1.84655,1.8483,1299350000.0
2008-10-24 10:16:00,1.84835,1.85115,1.84835,1.85075,1291825000.0
2008-10-24 10:17:00,1.85035,1.85045,1.8457,1.84585,1488450000.0
2008-10-24 10:18:00,1.8454,1.84595,1.84225,1.8426,1692825000.0
2008-10-24 10:19:00,1.8426,1.8437,1.83895,1.8396,1603650000.0
2008-10-24 10:20:00,1.83945,1.84195,1.83825,1.8417,1546850000.0
2008-10-24 10:21:00,1.8418,1.84235,1.8407,1.8417,1558075000.0
2008-10-24 10:22:00,1.8418,1.8418,1.83785,1.83885,1702925000.0
2008-10-24 10:23:00,1.8387,1.83885,1.83655,1.83775,1557675000.0
2008-10-24 10:24:00,1.8376,1.8391,1.83665,1.8391,1553150000.0
2008-10-24 10:25:00,1.8382,1.83925,1.8373,1.8375,1567050000.0
2008-10-24 10:26:00,1.83745,1.83875,1.837,1.837,1772975000.0
2008-10-24 10:27:00,1.8368,1.837,1.8354,1.8363,1652200000.0
2008-10-24 10:28:00,1.8362,1.8362,1.83145,1.83265,1592400000.0
2008-10-24 10:29:00,1.83285,1.83555,1.83175,1.8347,1375000000.0
2008-10-24 10:30:00,1.83465,1.8349,1.8299,1.83195,1577375000.0
2008-10-24 10:31:00,1.83165,1.8333,1.8309,1.8324,1511950000.0
2008-10-24 10:32:00,1.83195,1.83275,1.83065,1.8309,1752950000.0
2008-10-24 10:33:00,1.8309,1.8319,1.8296,1.8308,1749025000.0
2008-10-24 10:34:00,1.83065,1.83145,1.83025,1.83095,1421200000.0
2008-10-24 10:35:00,1.831,1.83135,1.8291,1.83115,1715200000.0
2008-10-24 10:36:00,1.83115,1.83115,1.82945,1.82985,1603400000.0
2008-10-24 10:37:00,1.82995,1.8326,1.8295,1.83115,1246375000.0
2008-10-24 10:38:00,1.8312,1.83155,1.8235,1.82415,1507200000.0
2008-10-24 10:39:00,1.824,1.82585,1.822,1.8239,1561650000.0
2008-10-24 10:40:00,1.82395,1.82395,1.8149,1.8149,1499150000.0
2008-10-24 10:41:00,1.81835,1.81835,1.81025,1.8116,1499550000.0
2008-10-24 10:42:00,1.81195,1.8126,1.8092,1.8125,1662625000.0
2008-10-24 10:43:00,1.81275,1.8142,1.8121,1.8136,1524000000.0
2008-10-24 10:44:00,1.8136,1.816,1.8132,1.81505,1514350000.0
2008-10-24 10:45:00,1.8148,1.8168,1.81185,1.81185,1491600000.0
2008-10-24 10:46:00,1.8123,1.8137,1.8107,1.81165,1492250000.0
2008-10-24 10:47:00,1.81095,1.812,1.80395,1.80395,1630175000.0
2008-10-24 10:48:00,1.804,1.804,1.7974,1.7995,1563325000.0
2008-10-24 10:49:00,1.79955,1.80125,1.7992,1.79955,1325350000.0
2008-10-24 10:50:00,1.79965,1.8021,1.79825,1.7991,1484350000.0
2008-10-24 10:51:00,1.7992,1.80305,1.79865,1.80305,1452350000.0
2008-10-24 10:52:00,1.80315,1.80785,1.80315,1.8059,1595650000.0
2008-10-24 10:53:00,1.80575,1.80715,1.8043,1.805,1346125000.0
2008-10-24 10:54:00,1.8052,1.80605,1.8028,1.8033,1488825000.0
2008-10-24 10:55:00,1.80375,1.80545,1.8031,1.80495,1518225000.0
2008-10-24 10:56:00,1.80465,1.8057,1.80385,1.80385,1250450000.0
2008-10-24 10:57:00,1.8038,1.80425,1.803,1.803,1457475000.0
2008-10-24 10:58:00,1.803,1.80405,1.8028,1.8032,1416850000.0
2008-10-24 10:59:00,1.8032,1.80415,1.80285,1.803,1512850000.0
2008-10-24 11:00:00,1.803,1.8041,1.80215,1.8025,1341800000.0
2008-10-24 11:01:00,1.8025,1.8028,1.79925,1.79925,1338388000.0
2008-10-24 11:02:00,1.79875,1.8005,1.79585,1.7996,1527250000.0
2008-10-24 11:03:00,1.799,1.80015,1.79805,1.79965,1213550000.0
2008-10-24 11:04:00,1.7997,1.79985,1.79755,1.79875,1433950000.0
2008-10-24 11:05:00,1.7977,1.8005,1.7976,1.7997,1368150000.0
2008-10-24 11:06:00,1.7988,1.7992,1.7971,1.7975,1372500000.0
2008-10-24 11:07:00,1.7975,1.7978,1.79615,1.7976,1283400000.0
2008-10-24 11:08:00,1.7975,1.7985,1.7965,1.79725,1454075000.0
2008-10-24 11:09:00,1.79715,1.79895,1.797,1.7988,1349200000.0
2008-10-24 11:10:00,1.79875,1.79875,1.7966,1.7968,1409375000.0
2008-10-24 11:11:00,1.79705,1.79935,1.7966,1.79685,1448350000.0
2008-10-24 11:12:00,1.7963,1.7978,1.7956,1.7962,1402350000.0
2008-10-24 11:13:00,1.7965,1.79695,1.79555,1.79685,1369175000.0
2008-10-24 11:14:00,1.79685,1.798,1.7965,1.79725,1422000000.0
2008-10-24 11:15:00,1.79725,1.798,1.79655,1.7972,1591275000.0
2008-10-24 11:16:00,1.7972,1.7978,1.79635,1.79755,1234200000.0
2008-10-24 11:17:00,1.7977,1.79795,1.7967,1.7968,1328100000.0
2008-10-24 11:18:00,1.7968,1.7976,1.79625,1.7976,1425875000.0
2008-10-24 11:19:00,1.79725,1.7984,1.7972,1.7982,1460700000.0
2008-10-24 11:20:00,1.79905,1.79915,1.7971,1.7973,1216900000.0
2008-10-24 11:21:00,1.7973,1.79885,1.7971,1.79885,841350000.0
2008-10-24 11:22:00,1.79835,1.7989,1.79775,1.79875,1486075000.0
2008-10-24 11:23:00,1.7989,1.80105,1.79755,1.7992,1169500000.0
2008-10-24 11:24:00,1.7992,1.79945,1.7979,1.7986,1284675000.0
2008-10-24 11:25:00,1.7992,1.7996,1.7979,1.7985,2072399978.0
2008-10-24 11:26:00,1.7984,1.7984,1.7977,1.7977,2072399978.0
2008-10-24 11:27:00,1.7979,1.7979,1.7965,1.7971,2072399978.0
2008-10-24 11:28:00,1.797,1.797,1.7958,1.7958,2072399978.0
2008-10-24 11:29:00,1.7959,1.797,1.7952,1.7958,2072399978.0
2008-10-24 11:30:00,1.7956,1.7957,1.7912,1.7914,2072399978.0
2008-10-24 11:31:00,1.7909,1.7911,1.7881,1.7901,2072399978.0
2008-10-24 11:32:00,1.79,1.7906,1.7836,1.7836,2072399978.0
2008-10-24 11:33:00,1.7834,1.7836,1.7768,1.7772,2072399978.0
2008-10-24 11:34:00,1.777,1.777,1.7659,1.7659,2072399978.0
2008-10-24 11:35:00,1.7658,1.7658,1.7632,1.7644,2072399978.0
2008-10-24 11:36:00,1.7645,1.7652,1.7627,1.7647,2072399978.0
2008-10-24 11:37:00,1.7648,1.7649,1.7631,1.7639,2072399978.0
2008-10-24 11:38:00,1.7642,1.7657,1.7605,1.7622,2072399978.0
2008-10-24 11:39:00,1.7623,1.7631,1.7597,1.7597,2072399978.0
2008-10-24 11:40:00,1.7595,1.7619,1.7591,1.7619,2072399978.0
2008-10-24 11:41:00,1.762,1.7627,1.7609,1.7623,2072399978.0
2008-10-24 11:42:00,1.7622,1.7644,1.7619,1.764,2072399978.0
2008-10-24 11:43:00,1.7641,1.7641,1.7616,1.7632,2072399978.0
2008-10-24 11:44:00,1.763,1.7657,1.763,1.7649,2072399978.0
2008-10-24 11:45:00,1.7648,1.7682,1.7648,1.7665,2072399978.0
2008-10-24 11:46:00,1.7664,1.7706,1.7652,1.7703,2072399978.0
2008-10-24 11:47:00,1.7702,1.7721,1.7682,1.7696,2072399978.0
2008-10-24 11:48:00,1.7694,1.7698,1.7676,1.7681,2072399978.0
2008-10-24 11:49:00,1.7684,1.7775,1.7684,1.7773,2072399978.0
2008-10-24 11:50:00,1.7774,1.7804,1.7772,1.7804,2072399978.0
2008-10-24 11:51:00,1.7803,1.7836,1.78,1.7832,2072399978.0
2008-10-24 11:52:00,1.783,1.7833,1.7814,1.7828,2072399978.0
2008-10-24 11:53:00,1.783,1.7852,1.7827,1.7828,2072399978.0
2008-10-24 11:54:00,1.7827,1.785,1.7808,1.785,2072399978.0
2008-10-24 11:55:00,1.7851,1.7856,1.7805,1.7812,2072399978.0
2008-10-24 11:56:00,1.7813,1.7819,1.7808,1.7814,2072399978.0
2008-10-24 11:57:00,1.7813,1.7835,1.7803,1.7833,2072399978.0
2008-10-24 11:58:00,1.7831,1.7835,1.7811,1.7835,2072399978.0
2008-10-24 11:59:00,1.7837,1.7841,1.7818,1.782,2072399978.0
2008-10-24 12:00:00,1.7817,1.7827,1.7807,1.7821,2072399978.0
2008-10-24 12:01:00,1.782,1.7829,1.7793,1.7793,2072399978.0
2008-10-24 12:02:00,1.7792,1.7849,1.7792,1.7845,2072399978.0
2008-10-24 12:03:00,1.7846,1.786,1.7843,1.7851,2072399978.0
2008-10-24 12:04:00,1.7852,1.7852,1.7837,1.7843,2072399978.0
2008-10-24 12:05:00,1.7844,1.7845,1.7821,1.7824,2072399978.0
2008-10-24 12:06:00,1.7823,1.7829,1.7814,1.7818,2072399978.0
2008-10-24 12:07:00,1.7816,1.7822,1.7806,1.7806,2072399978.0
2008-10-24 12:08:00,1.7805,1.7852,1.7802,1.7852,2072399978.0
2008-10-24 12:09:00,1.7851,1.7872,1.7835,1.7871,2072399978.0
2008-10-24 12:10:00,1.7872,1.7944,1.7869,1.7901,2072399978.0
2008-10-24 12:11:00,1.7902,1.7905,1.7894,1.7898,2072399978.0
2008-10-24 12:12:00,1.7897,1.7907,1.7888,1.7902,2072399978.0
2008-10-24 12:13:00,1.79,1.7919,1.7886,1.7913,2072399978.0
2008-10-24 12:14:00,1.7914,1.7947,1.7911,1.794,2072399978.0
2008-10-24 12:15:00,1.7942,1.7955,1.7931,1.7952,2072399978.0
2008-10-24 12:16:00,1.7951,1.7964,1.7944,1.7962,2072399978.0
2008-10-24 12:17:00,1.796,1.7974,1.796,1.7974,2072399978.0
2008-10-24 12:18:00,1.7973,1.7999,1.7972,1.7999,2072399978.0
2008-10-24 12:19:00,1.7998,1.8002,1.7986,1.7994,2072399978.0
2008-10-24 12:20:00,1.7993,1.8021,1.7989,1.8018,2072399978.0
2008-10-24 12:21:00,1.8017,1.8043,1.8017,1.8035,2072399978.0
2008-10-24 12:22:00,1.8034,1.8034,1.7995,1.7996,2072399978.0
2008-10-24 12:23:00,1.7995,1.8015,1.7994,1.8015,2072399978.0
2008-10-24 12:24:00,1.8016,1.8025,1.8009,1.8024,2072399978.0
2008-10-24 12:25:00,1.8025,1.8037,1.8022,1.8037,2072399978.0
2008-10-24 12:26:00,1.8035,1.8044,1.8032,1.8039,2072399978.0
2008-10-24 12:27:00,1.8041,1.8045,1.8035,1.8038,2072399978.0
2008-10-24 12:28:00,1.804,1.8045,1.8028,1.8041,2072399978.0
2008-10-24 12:29:00,1.8042,1.8054,1.8042,1.805,2072399978.0
2008-10-24 12:30:00,1.8048,1.8072,1.8048,1.8071,2072399978.0
2008-10-24 12:31:00,1.8073,1.8085,1.807,1.8081,2072399978.0
2008-10-24 12:32:00,1.8082,1.8083,1.8049,1.805,2072399978.0
2008-10-24 12:33:00,1.8048,1.8054,1.804,1.804,2072399978.0
2008-10-24 12:34:00,1.8042,1.8045,1.8038,1.8041,2072399978.0
2008-10-24 12:35:00,1.804,1.8073,1.8038,1.8053,2072399978.0
2008-10-24 12:36:00,1.8052,1.8052,1.8038,1.8039,2072399978.0
2008-10-24 12:37:00,1.8038,1.8039,1.801,1.8012,2072399978.0
2008-10-24 12:38:00,1.8014,1.8014,1.796,1.7961,2072399978.0
2008-10-24 12:39:00,1.7959,1.7959,1.7924,1.7928,2072399978.0
2008-10-24 12:40:00,1.7929,1.7958,1.7927,1.7955,2072399978.0
2008-10-24 12:41:00,1.7954,1.796,1.7934,1.7935,2072399978.0
2008-10-24 12:42:00,1.7934,1.7935,1.7907,1.7914,2072399978.0
2008-10-24 12:43:00,1.7913,1.7925,1.791,1.7923,2072399978.0
2008-10-24 12:44:00,1.7924,1.7928,1.7914,1.7923,2072399978.0
2008-10-24 12:45:00,1.7924,1.7924,1.7909,1.7918,2072399978.0
2008-10-24 12:46:00,1.7917,1.7924,1.7914,1.792,2072399978.0
2008-10-24 12:47:00,1.7918,1.7954,1.7917,1.7953,2072399978.0
2008-10-24 12:48:00,1.7954,1.7991,1.7953,1.7991,2072399978.0
2008-10-24 12:49:00,1.7993,1.8011,1.7967,1.7967,2072399978.0
2008-10-24 12:50:00,1.7965,1.7967,1.7952,1.7955,2072399978.0
2008-10-24 12:51:00,1.7953,1.7956,1.7934,1.7954,2072399978.0
2008-10-24 12:52:00,1.7955,1.8053,1.7955,1.8048,2072399978.0
2008-10-24 12:53:00,1.8046,1.8046,1.7992,1.8004,2072399978.0
2008-10-24 12:54:00,1.8003,1.8009,1.7999,1.8002,2072399978.0
2008-10-24 12:55:00,1.8003,1.8012,1.7997,1.8003,2072399978.0
2008-10-24 12:56:00,1.8002,1.8008,1.7968,1.7968,2072399978.0
2008-10-24 12:57:00,1.7969,1.797,1.7941,1.795,2072399978.0
2008-10-24 12:58:00,1.7949,1.7969,1.7945,1.7965,2072399978.0
2008-10-24 12:59:00,1.7964,1.7985,1.796,1.7974,2072399978.0
2008-10-24 13:00:00,1.7973,1.7983,1.795,1.7978,2072399978.0
2008-10-24 13:01:00,1.7979,1.7982,1.7968,1.797,2072399978.0
2008-10-24 13:02:00,1.7971,1.7972,1.7942,1.7942,2072399978.0
2008-10-24 13:03:00,1.7943,1.7956,1.7939,1.7956,2072399978.0
2008-10-24 13:04:00,1.7957,1.7957,1.7916,1.7916,2072399978.0
2008-10-24 13:05:00,1.7915,1.7918,1.7868,1.7872,2072399978.0
2008-10-24 13:06:00,1.7873,1.7896,1.7871,1.7883,2072399978.0
2008-10-24 13:07:00,1.7882,1.7885,1.7825,1.7827,2072399978.0
2008-10-24 13:08:00,1.7825,1.7834,1.7806,1.7826,2072399978.0
2008-10-24 13:09:00,1.7827,1.7839,1.7818,1.7833,2072399978.0
2008-10-24 13:10:00,1.7834,1.7842,1.7823,1.784,2072399978.0
2008-10-24 13:11:00,1.7842,1.7842,1.782,1.7831,2072399978.0
2008-10-24 13:12:00,1.7832,1.7834,1.7819,1.7822,2072399978.0
2008-10-24 13:13:00,1.7823,1.7826,1.7809,1.7816,2072399978.0
2008-10-24 13:14:00,1.7817,1.7819,1.7773,1.7792,2072399978.0
2008-10-24 13:15:00,1.779,1.7793,1.7742,1.7749,2072399978.0
2008-10-24 13:16:00,1.775,1.7756,1.774,1.7747,2072399978.0
2008-10-24 13:17:00,1.7748,1.7757,1.7744,1.7753,2072399978.0
2008-10-24 13:18:00,1.7754,1.7757,1.7739,1.7749,2072399978.0
2008-10-24 13:19:00,1.7751,1.7784,1.7751,1.7763,2072399978.0
2008-10-24 13:20:00,1.7762,1.7781,1.7754,1.7777,2072399978.0
2008-10-24 13:21:00,1.7776,1.781,1.7776,1.7802,2072399978.0
2008-10-24 13:22:00,1.7803,1.7804,1.7779,1.778,2072399978.0
2008-10-24 13:23:00,1.7778,1.7783,1.7749,1.7754,2072399978.0
2008-10-24 13:24:00,1.7755,1.7767,1.7749,1.7765,2072399978.0
2008-10-24 13:25:00,1.7763,1.7787,1.7762,1.7785,2072399978.0
2008-10-24 13:26:00,1.7784,1.7807,1.7778,1.7806,2072399978.0
2008-10-24 13:27:00,1.7805,1.7836,1.7805,1.7833,2072399978.0
2008-10-24 13:28:00,1.7832,1.7867,1.7832,1.7867,2072399978.0
2008-10-24 13:29:00,1.7866,1.79,1.7866,1.7894,2072399978.0
2008-10-24 13:30:00,1.7895,1.7904,1.7888,1.789,2072399978.0
2008-10-24 13:31:00,1.7891,1.7906,1.7885,1.7906,2072399978.0
2008-10-24 13:32:00,1.7907,1.7949,1.7907,1.7939,2072399978.0
2008-10-24 13:33:00,1.794,1.7956,1.7935,1.7952,2072399978.0
2008-10-24 13:34:00,1.7951,1.796,1.7942,1.7958,2072399978.0
2008-10-24 13:35:00,1.7957,1.7976,1.7957,1.7975,2072399978.0
2008-10-24 13:36:00,1.7974,1.7977,1.7968,1.7976,2072399978.0
2008-10-24 13:37:00,1.7977,1.7986,1.7975,1.7981,2072399978.0
2008-10-24 13:38:00,1.798,1.7992,1.798,1.7992,2072399978.0
2008-10-24 13:39:00,1.7991,1.7991,1.7978,1.7987,2072399978.0
2008-10-24 13:40:00,1.7986,1.799,1.7969,1.7974,2072399978.0
2008-10-24 13:41:00,1.7973,1.7978,1.7971,1.7978,2072399978.0
2008-10-24 13:42:00,1.7979,1.8007,1.7978,1.8007,2072399978.0
2008-10-24 13:43:00,1.8008,1.802,1.8007,1.8019,2072399978.0
2008-10-24 13:44:00,1.802,1.804,1.802,1.8039,2072399978.0
2008-10-24 13:45:00,1.8038,1.804,1.8026,1.8032,2072399978.0
2008-10-24 13:46:00,1.8033,1.8059,1.8027,1.8059,2072399978.0
2008-10-24 13:47:00,1.8057,1.8066,1.8057,1.8064,2072399978.0
2008-10-24 13:48:00,1.8065,1.807,1.8058,1.8058,2072399978.0
2008-10-24 13:49:00,1.8057,1.8078,1.8057,1.8078,2072399978.0
2008-10-24 13:50:00,1.8077,1.8077,1.8068,1.807,2072399978.0
2008-10-24 13:51:00,1.8069,1.8075,1.8065,1.8071,2072399978.0
2008-10-24 13:52:00,1.8072,1.8076,1.8069,1.8073,2072399978.0
2008-10-24 13:53:00,1.8071,1.8078,1.8069,1.8072,2072399978.0
2008-10-24 13:54:00,1.8071,1.8071,1.8062,1.8065,2072399978.0
2008-10-24 13:55:00,1.8066,1.8066,1.805,1.8051,2072399978.0
2008-10-24 13:56:00,1.805,1.807,1.805,1.8065,2072399978.0
2008-10-24 13:57:00,1.8064,1.8072,1.8064,1.8069,2072399978.0
2008-10-24 13:58:00,1.8069,1.8069,1.80625,1.8064,2072399978.0
2008-10-24 13:59:00,1.8065,1.8069,1.8062,1.8067,1800650000.0
2008-10-24 14:00:00,1.8069,1.8091,1.8068,1.8091,1800650000.0
2008-10-24 14:01:00,1.809,1.8093,1.8079,1.8093,1800650000.0
2008-10-24 14:02:00,1.8094,1.8109,1.8093,1.8095,1800650000.0
2008-10-24 14:03:00,1.8094,1.8101,1.8094,1.8099,1800650000.0
2008-10-24 14:04:00,1.81,1.8107,1.8096,1.8104,1800650000.0
2008-10-24 14:05:00,1.8103,1.8121,1.8093,1.812,1800650000.0
2008-10-24 14:06:00,1.8123,1.815,1.8121,1.815,1800650000.0
2008-10-24 14:07:00,1.8151,1.8153,1.8126,1.8129,1800650000.0
2008-10-24 14:08:00,1.8128,1.8134,1.8119,1.813,1800650000.0
2008-10-24 14:09:00,1.8129,1.8136,1.8118,1.8124,1800650000.0
2008-10-24 14:10:00,1.8125,1.813,1.8122,1.8123,1800650000.0
2008-10-24 14:11:00,1.8122,1.8124,1.8113,1.8114,1800650000.0
2008-10-24 14:12:00,1.8113,1.8113,1.8093,1.8096,1800650000.0
2008-10-24 14:13:00,1.8097,1.8106,1.8089,1.809,1800650000.0
2008-10-24 14:14:00,1.8089,1.8097,1.8071,1.8071,1800650000.0
2008-10-24 14:15:00,1.8074,1.8076,1.8055,1.8063,1800650000.0
2008-10-24 14:16:00,1.8064,1.8064,1.8048,1.8054,1800650000.0
2008-10-24 14:17:00,1.8053,1.8055,1.802,1.8022,1800650000.0
2008-10-24 14:18:00,1.8024,1.8027,1.7999,1.8008,1800650000.0
2008-10-24 14:19:00,1.8007,1.801,1.7994,1.8006,1800650000.0
2008-10-24 14:20:00,1.8005,1.8029,1.8003,1.8029,1800650000.0
2008-10-24 14:21:00,1.8028,1.8035,1.8009,1.8015,1800650000.0
2008-10-24 14:22:00,1.8016,1.8016,1.7996,1.8001,1800650000.0
2008-10-24 14:23:00,1.8,1.8004,1.7996,1.8004,1800650000.0
2008-10-24 14:24:00,1.8003,1.8013,1.7985,1.7987,1800650000.0
2008-10-24 14:25:00,1.7989,1.8006,1.7987,1.8006,1800650000.0
2008-10-24 14:26:00,1.8008,1.8018,1.7997,1.8002,1800650000.0
2008-10-24 14:27:00,1.8001,1.8003,1.799,1.7994,1800650000.0
2008-10-24 14:28:00,1.7995,1.7999,1.7991,1.7994,1800650000.0
2008-10-24 14:29:00,1.7995,1.8004,1.7991,1.8003,1800650000.0
2008-10-24 14:30:00,1.8001,1.8007,1.7987,1.7998,1800650000.0
2008-10-24 14:31:00,1.7994,1.8032,1.7994,1.8031,1800650000.0
2008-10-24 14:32:00,1.8032,1.8044,1.802,1.8021,1800650000.0
2008-10-24 14:33:00,1.802,1.8029,1.8015,1.8015,1800650000.0
2008-10-24 14:34:00,1.8014,1.8034,1.8011,1.8029,1800650000.0
2008-10-24 14:35:00,1.8028,1.8032,1.8015,1.8018,1800650000.0
2008-10-24 14:36:00,1.8017,1.8022,1.8007,1.802,1800650000.0
2008-10-24 14:37:00,1.8021,1.8035,1.8018,1.8034,1800650000.0
2008-10-24 14:38:00,1.8033,1.8036,1.8017,1.802,1800650000.0
2008-10-24 14:39:00,1.8019,1.8025,1.8002,1.801,1800650000.0
2008-10-24 14:40:00,1.8012,1.8025,1.7998,1.7998,1800650000.0
2008-10-24 14:41:00,1.7997,1.8021,1.7989,1.8017,1800650000.0
2008-10-24 14:42:00,1.8018,1.8053,1.8018,1.8052,1800650000.0
2008-10-24 14:43:00,1.8053,1.8053,1.8017,1.8019,1800650000.0
2008-10-24 14:44:00,1.802,1.8029,1.8005,1.8013,1800650000.0
2008-10-24 14:45:00,1.8012,1.8012,1.7989,1.7991,1800650000.0
2008-10-24 14:46:00,1.799,1.799,1.7945,1.7946,1800650000.0
2008-10-24 14:47:00,1.7945,1.7947,1.7916,1.7916,1800650000.0
2008-10-24 14:48:00,1.7915,1.7931,1.7902,1.7911,1800650000.0
2008-10-24 14:49:00,1.791,1.7911,1.787,1.788,1800650000.0
2008-10-24 14:50:00,1.7879,1.7915,1.7879,1.7915,1800650000.0
2008-10-24 14:51:00,1.7916,1.7932,1.7914,1.7928,1800650000.0
2008-10-24 14:52:00,1.7927,1.7948,1.7926,1.7946,1800650000.0
2008-10-24 14:53:00,1.7948,1.7973,1.7943,1.7964,1800650000.0
2008-10-24 14:54:00,1.7965,1.7973,1.7959,1.7972,1800650000.0
2008-10-24 14:55:00,1.7973,1.7989,1.7968,1.7968,1800650000.0
2008-10-24 14:56:00,1.7966,1.7974,1.796,1.7966,1800650000.0
2008-10-24 14:57:00,1.7967,1.7988,1.7965,1.7981,1800650000.0
2008-10-24 14:58:00,1.798,1.7981,1.7967,1.7972,1800650000.0
2008-10-24 14:59:00,1.7971,1.7985,1.7971,1.7982,1800650000.0
2008-10-24 15:00:00,1.7981,1.7994,1.7981,1.7981,1800650000.0
2008-10-24 15:01:00,1.7982,1.7987,1.7982,1.7983,1800650000.0
2008-10-24 15:02:00,1.7981,1.7993,1.7976,1.7991,1800650000.0
2008-10-24 15:03:00,1.799,1.7994,1.7982,1.7983,1800650000.0
2008-10-24 15:04:00,1.7982,1.7987,1.7977,1.7983,1800650000.0
2008-10-24 15:05:00,1.7982,1.7994,1.7982,1.7992,1800650000.0
2008-10-24 15:06:00,1.7993,1.7997,1.7988,1.7993,1800650000.0
2008-10-24 15:07:00,1.7994,1.7994,1.7982,1.7983,1800650000.0
2008-10-24 15:08:00,1.7982,1.7995,1.7977,1.7995,1800650000.0
2008-10-24 15:09:00,1.7996,1.8007,1.7993,1.8003,1800650000.0
2008-10-24 15:10:00,1.8005,1.8017,1.8005,1.8015,1800650000.0
2008-10-24 15:11:00,1.8016,1.803,1.8014,1.8021,1800650000.0
2008-10-24 15:12:00,1.802,1.8025,1.8019,1.802,1800650000.0
2008-10-24 15:13:00,1.8022,1.8022,1.8006,1.8013,1800650000.0
2008-10-24 15:14:00,1.8012,1.8016,1.801,1.8016,1800650000.0
2008-10-24 15:15:00,1.8015,1.8021,1.8011,1.8019,1800650000.0
2008-10-24 15:16:00,1.802,1.8033,1.8015,1.8031,1800650000.0
2008-10-24 15:17:00,1.803,1.8051,1.803,1.8045,1800650000.0
2008-10-24 15:18:00,1.8046,1.8051,1.8039,1.8043,1800650000.0
2008-10-24 15:19:00,1.8045,1.8056,1.8045,1.8055,1800650000.0
2008-10-24 15:20:00,1.8053,1.8057,1.8051,1.8053,1800650000.0
2008-10-24 15:21:00,1.8052,1.8065,1.8052,1.8064,1800650000.0
2008-10-24 15:22:00,1.8063,1.8066,1.8053,1.8056,1800650000.0
2008-10-24 15:23:00,1.8055,1.8056,1.8035,1.8035,1800650000.0
2008-10-24 15:24:00,1.8033,1.8035,1.8024,1.8026,1800650000.0
2008-10-24 15:25:00,1.8025,1.8028,1.8011,1.8011,1800650000.0
2008-10-24 15:26:00,1.801,1.801,1.7998,1.8003,1800650000.0
2008-10-24 15:27:00,1.8002,1.8017,1.8,1.8017,1800650000.0
2008-10-24 15:28:00,1.8016,1.8028,1.8014,1.8024,1800650000.0
2008-10-24 15:29:00,1.8029,1.8029,1.8018,1.802,1800650000.0
2008-10-24 15:30:00,1.8021,1.8021,1.8009,1.8014,1800650000.0
2008-10-24 15:31:00,1.8015,1.8048,1.8015,1.8045,1800650000.0
2008-10-24 15:32:00,1.8044,1.8053,1.8033,1.8038,1800650000.0
2008-10-24 15:33:00,1.8039,1.8048,1.8037,1.8048,1800650000.0
2008-10-24 15:34:00,1.8047,1.8059,1.8039,1.8049,1800650000.0
2008-10-24 15:35:00,1.805,1.805,1.804,1.8048,1800650000.0
2008-10-24 15:36:00,1.8049,1.806,1.8049,1.8054,1800650000.0
2008-10-24 15:37:00,1.8053,1.8067,1.8048,1.806,1800650000.0
2008-10-24 15:38:00,1.8058,1.8065,1.8048,1.8053,1800650000.0
2008-10-24 15:39:00,1.8051,1.8071,1.8051,1.8064,1800650000.0
2008-10-24 15:40:00,1.8061,1.8064,1.8044,1.8062,1800650000.0
2008-10-24 15:41:00,1.806,1.8069,1.8044,1.8053,1800650000.0
2008-10-24 15:42:00,1.8054,1.8068,1.8049,1.8067,1800650000.0
2008-10-24 15:43:00,1.8068,1.8087,1.8066,1.808,1800650000.0
2008-10-24 15:44:00,1.8077,1.81,1.8074,1.81,1800650000.0
2008-10-24 15:45:00,1.8099,1.8133,1.8097,1.8114,1800650000.0
2008-10-24 15:46:00,1.8113,1.8124,1.8109,1.8122,1800650000.0
2008-10-24 15:47:00,1.8124,1.8159,1.8119,1.8157,1800650000.0
2008-10-24 15:48:00,1.81595,1.81875,1.8151,1.8161,1800650000.0
2008-10-24 15:49:00,1.81615,1.8162,1.8137,1.8154,1497275000.0
2008-10-24 15:50:00,1.81665,1.817,1.8152,1.8154,1509275000.0
2008-10-24 15:51:00,1.8159,1.81685,1.81335,1.8138,1381100000.0
2008-10-24 15:52:00,1.8138,1.8156,1.81335,1.815,1342700000.0
2008-10-24 15:53:00,1.815,1.81695,1.81305,1.81695,1315075000.0
2008-10-24 15:54:00,1.8171,1.8186,1.81555,1.8156,1244500000.0
2008-10-24 15:55:00,1.81555,1.82,1.81555,1.82,1516700000.0
2008-10-24 15:56:00,1.8201,1.82165,1.8199,1.8206,1374675000.0
2008-10-24 15:57:00,1.8206,1.82065,1.8182,1.81985,1328200000.0
2008-10-24 15:58:00,1.8203,1.8239,1.81925,1.82335,1572075000.0
2008-10-24 15:59:00,1.82355,1.82415,1.82145,1.8237,1565000000.0
2008-10-24 16:00:00,1.82385,1.82855,1.8226,1.82655,1503038000.0
2008-10-24 16:01:00,1.82655,1.83055,1.82595,1.83055,1431575000.0
2008-10-24 16:02:00,1.83055,1.8317,1.82755,1.8317,1493825000.0
2008-10-24 16:03:00,1.8317,1.83335,1.8305,1.833,1382475000.0
2008-10-24 16:04:00,1.833,1.833,1.82845,1.82915,1409400000.0
2008-10-24 16:05:00,1.8292,1.8293,1.8276,1.82815,1406700000.0
2008-10-24 16:06:00,1.8281,1.82815,1.8253,1.82575,1343600000.0
2008-10-24 16:07:00,1.8259,1.8267,1.82485,1.82495,1220100000.0
2008-10-24 16:08:00,1.8249,1.8257,1.82185,1.8235,1385900000.0
2008-10-24 16:09:00,1.8237,1.8238,1.8198,1.8229,1792150000.0
2008-10-24 16:10:00,1.82295,1.8252,1.82295,1.8249,1497000000.0
2008-10-24 16:11:00,1.8249,1.82585,1.82385,1.8255,1326100000.0
2008-10-24 16:12:00,1.8255,1.8291,1.8251,1.8277,1381475000.0
2008-10-24 16:13:00,1.8277,1.82775,1.82475,1.8271,1417300000.0
2008-10-24 16:14:00,1.8271,1.8271,1.8245,1.82525,1300100000.0
2008-10-24 16:15:00,1.82525,1.8257,1.8246,1.8254,1056300000.0
2008-10-24 16:16:00,1.8257,1.8262,1.8237,1.8239,1087800000.0
2008-10-24 16:17:00,1.82395,1.82555,1.82135,1.82165,1209500000.0
2008-10-24 16:18:00,1.8218,1.82495,1.8216,1.8231,1152500000.0
2008-10-24 16:19:00,1.8233,1.8247,1.82245,1.8239,1163000000.0
2008-10-24 16:20:00,1.8238,1.8241,1.82115,1.8223,1153600000.0
2008-10-24 16:21:00,1.82245,1.82275,1.8214,1.8216,1355475000.0
2008-10-24 16:22:00,1.82175,1.82275,1.82065,1.82115,1449200000.0
2008-10-24 16:23:00,1.8211,1.82115,1.8155,1.8161,1193600000.0
2008-10-24 16:24:00,1.81615,1.81745,1.81555,1.8165,1164100000.0
2008-10-24 16:25:00,1.8173,1.81965,1.81715,1.8184,1416100000.0
2008-10-24 16:26:00,1.8182,1.81875,1.81705,1.8175,1543050000.0
2008-10-24 16:27:00,1.8175,1.82025,1.81673,1.81925,1405475000.0
2008-10-24 16:28:00,1.81935,1.82015,1.8186,1.8194,1029975000.0
2008-10-24 16:29:00,1.8194,1.81945,1.8151,1.8151,1362700000.0
2008-10-24 16:30:00,1.81495,1.8164,1.81435,1.8149,1459875000.0
2008-10-24 16:31:00,1.8149,1.8154,1.81205,1.81315,1189400000.0
2008-10-24 16:32:00,1.8132,1.81485,1.81285,1.8139,1221400000.0
2008-10-24 16:33:00,1.81395,1.8144,1.8102,1.8102,1223300000.0
2008-10-24 16:34:00,1.81015,1.8103,1.80705,1.8078,1094075000.0
2008-10-24 16:35:00,1.8078,1.8132,1.8078,1.8132,1421925000.0
2008-10-24 16:36:00,1.8132,1.8148,1.8131,1.8148,1039600000.0
2008-10-24 16:37:00,1.8148,1.8175,1.81435,1.8175,1367600000.0
2008-10-24 16:38:00,1.81745,1.8181,1.8165,1.81675,1357200000.0
2008-10-24 16:39:00,1.8169,1.817,1.81555,1.81575,943700000.0
2008-10-24 16:40:00,1.8157,1.81575,1.8148,1.81545,1072000000.0
2008-10-24 16:41:00,1.81545,1.81545,1.8134,1.8139,899200000.0
2008-10-24 16:42:00,1.81355,1.8136,1.8123,1.8133,1251700000.0
2008-10-24 16:43:00,1.81345,1.81525,1.8131,1.8139,1042275000.0
2008-10-24 16:44:00,1.814,1.81495,1.81285,1.81435,1460700000.0
2008-10-24 16:45:00,1.81445,1.81565,1.81345,1.8156,1103025000.0
2008-10-24 16:46:00,1.8156,1.8168,1.81495,1.81555,1233900000.0
2008-10-24 16:47:00,1.81555,1.8202,1.81475,1.8202,1225700000.0
2008-10-24 16:48:00,1.82015,1.82185,1.8195,1.82,1222800000.0
2008-10-24 16:49:00,1.82055,1.8209,1.8186,1.8189,1451300000.0
2008-10-24 16:50:00,1.8189,1.82395,1.8189,1.82325,1336200000.0
2008-10-24 16:51:00,1.8233,1.8268,1.8225,1.82585,1184400000.0
2008-10-24 16:52:00,1.8258,1.82695,1.82435,1.8268,1365875000.0
2008-10-24 16:53:00,1.827,1.8286,1.82615,1.82655,1222800000.0
2008-10-24 16:54:00,1.8267,1.8276,1.82525,1.8265,1283400000.0
2008-10-24 16:55:00,1.82595,1.8269,1.8244,1.8251,1352800000.0
2008-10-24 16:56:00,1.8252,1.82545,1.82235,1.8232,1341700000.0
2008-10-24 16:57:00,1.82335,1.82395,1.82185,1.8222,1504300000.0
2008-10-24 16:58:00,1.8221,1.8223,1.8205,1.8214,1480200000.0
2008-10-24 16:59:00,1.8214,1.8244,1.82105,1.82425,1553275000.0
2008-10-24 17:00:00,1.82505,1.82565,1.82105,1.82165,1411600000.0
2008-10-24 17:01:00,1.82155,1.8244,1.82125,1.8243,1269800000.0
2008-10-24 17:02:00,1.82425,1.82445,1.82295,1.82365,875100000.0
2008-10-24 17:03:00,1.8236,1.82455,1.82305,1.82425,928700000.0
2008-10-24 17:04:00,1.8244,1.8252,1.82375,1.8238,873900000.0
2008-10-24 17:05:00,1.8235,1.8259,1.8235,1.82575,778800000.0
2008-10-24 17:06:00,1.826,1.8263,1.82505,1.8258,897400000.0
2008-10-24 17:07:00,1.8258,1.82585,1.8249,1.825,856300000.0
2008-10-24 17:08:00,1.825,1.8252,1.8234,1.82445,1098400000.0
2008-10-24 17:09:00,1.8245,1.8245,1.82225,1.82255,1269100000.0
2008-10-24 17:10:00,1.8225,1.82375,1.82215,1.8231,1279600000.0
2008-10-24 17:11:00,1.8232,1.82395,1.82275,1.82395,1020100000.0
2008-10-24 17:12:00,1.8241,1.82555,1.824,1.82515,1075900000.0
2008-10-24 17:13:00,1.8252,1.82585,1.82495,1.8253,847400000.0
2008-10-24 17:14:00,1.8253,1.82705,1.82465,1.82675,1154800000.0
2008-10-24 17:15:00,1.8268,1.82895,1.8261,1.82815,1213800000.0
2008-10-24 17:16:00,1.8284,1.82945,1.82795,1.8284,1025400000.0
2008-10-24 17:17:00,1.82855,1.83065,1.8272,1.82975,1461700000.0
2008-10-24 17:18:00,1.8298,1.83095,1.82785,1.8286,1275300000.0
2008-10-24 17:19:00,1.82855,1.8298,1.8279,1.82925,1433700000.0
2008-10-24 17:20:00,1.82925,1.8302,1.82785,1.82965,1230100000.0
2008-10-24 17:21:00,1.8292,1.83215,1.82915,1.8313,1044100000.0
2008-10-24 17:22:00,1.8315,1.83285,1.83115,1.83195,1095500000.0
2008-10-24 17:23:00,1.83195,1.8336,1.83115,1.8331,977100000.0
2008-10-24 17:24:00,1.83315,1.8363,1.83185,1.8356,1145300000.0
2008-10-24 17:25:00,1.836,1.8365,1.83315,1.8333,1096200000.0
2008-10-24 17:26:00,1.8333,1.8337,1.83145,1.8332,1152475000.0
2008-10-24 17:27:00,1.83325,1.8333,1.8304,1.83065,1044000000.0
2008-10-24 17:28:00,1.8307,1.8312,1.828,1.82865,1059600000.0
2008-10-24 17:29:00,1.82865,1.8287,1.82365,1.8241,1289100000.0
2008-10-24 17:30:00,1.8242,1.82795,1.8242,1.8274,1133800000.0
2008-10-24 17:31:00,1.8275,1.8298,1.82715,1.8298,1084800000.0
2008-10-24 17:32:00,1.8294,1.831,1.8286,1.83025,1340100000.0
2008-10-24 17:33:00,1.83025,1.8341,1.8297,1.8336,964800000.0
2008-10-24 17:34:00,1.83365,1.83385,1.83185,1.83195,1266300006.0
2008-10-24 17:35:00,1.8319,1.8319,1.831,1.8314,1952299985.0
2008-10-24 17:36:00,1.8313,1.8352,1.8313,1.835,1952299985.0
2008-10-24 17:37:00,1.8351,1.8362,1.835,1.836,1952299985.0
2008-10-24 17:38:00,1.8359,1.8377,1.8357,1.8377,1952299985.0
2008-10-24 17:39:00,1.8378,1.8398,1.8375,1.8397,1952299985.0
2008-10-24 17:40:00,1.8399,1.842,1.8392,1.8416,1952299985.0
2008-10-24 17:41:00,1.8417,1.8429,1.8414,1.8429,1952299985.0
2008-10-24 17:42:00,1.8428,1.8429,1.8414,1.8416,1952299985.0
2008-10-24 17:43:00,1.8417,1.8418,1.8407,1.8412,1952299985.0
2008-10-24 17:44:00,1.8414,1.8419,1.8411,1.8415,1952299985.0
2008-10-24 17:45:00,1.8416,1.8419,1.8406,1.8408,1952299985.0
2008-10-24 17:46:00,1.8407,1.8422,1.8385,1.8422,1952299985.0
2008-10-24 17:47:00,1.8424,1.8443,1.8417,1.8443,1952299985.0
2008-10-24 17:48:00,1.8446,1.8451,1.8432,1.8446,1952299985.0
2008-10-24 17:49:00,1.8445,1.8458,1.8445,1.8455,1952299985.0
2008-10-24 17:50:00,1.8456,1.8464,1.8441,1.8455,1952299985.0
2008-10-24 17:51:00,1.8454,1.8459,1.8448,1.8457,1952299985.0
2008-10-24 17:52:00,1.8455,1.8457,1.8434,1.8437,1952299985.0
2008-10-24 17:53:00,1.8436,1.844,1.8424,1.8424,1952299985.0
2008-10-24 17:54:00,1.8423,1.8423,1.8418,1.842,1952299985.0
2008-10-24 17:55:00,1.8419,1.8451,1.8418,1.8451,1952299985.0
2008-10-24 17:56:00,1.8452,1.8477,1.8452,1.8476,1952299985.0
2008-10-24 17:57:00,1.8477,1.8494,1.8467,1.8472,1952299985.0
2008-10-24 17:58:00,1.8473,1.8475,1.8466,1.8473,1952299985.0
2008-10-24 17:59:00,1.847,1.8476,1.8456,1.846,1952299985.0
2008-10-24 18:00:00,1.8461,1.8465,1.8427,1.8427,1952299985.0
2008-10-24 18:01:00,1.8426,1.8427,1.8407,1.8419,1952299985.0
2008-10-24 18:02:00,1.8418,1.8421,1.8409,1.8414,1952299985.0
2008-10-24 18:03:00,1.8415,1.8419,1.8399,1.8399,1952299985.0
2008-10-24 18:04:00,1.84,1.8425,1.8399,1.8424,1952299985.0
2008-10-24 18:05:00,1.8423,1.8426,1.8417,1.8418,1952299985.0
2008-10-24 18:06:00,1.8417,1.8423,1.8417,1.842,1952299985.0
2008-10-24 18:07:00,1.842,1.8422,1.8419,1.8419,788200006.0
2008-10-24 18:08:00,1.8422,1.8437,1.8421,1.8433,1172999993.0
2008-10-24 18:09:00,1.8434,1.8441,1.843,1.843,1172999993.0
2008-10-24 18:10:00,1.8429,1.8431,1.8422,1.8422,1172999993.0
2008-10-24 18:11:00,1.8423,1.8433,1.8418,1.8433,1172999993.0
2008-10-24 18:12:00,1.8434,1.8441,1.8429,1.843,1172999993.0
2008-10-24 18:13:00,1.8429,1.8455,1.8429,1.8452,1172999993.0
2008-10-24 18:14:00,1.8453,1.8456,1.8441,1.8442,1172999993.0
2008-10-24 18:15:00,1.8441,1.8452,1.8429,1.8447,1172999993.0
2008-10-24 18:16:00,1.8448,1.8455,1.8433,1.8433,1172999993.0
2008-10-24 18:17:00,1.8436,1.8436,1.8436,1.8436,1172999993.0
2008-10-24 18:18:00,1.8429,1.844,1.8417,1.8419,1711299993.0
2008-10-24 18:19:00,1.842,1.8421,1.8409,1.8416,1711299993.0
2008-10-24 18:20:00,1.8417,1.8419,1.8407,1.8408,1711299993.0
2008-10-24 18:21:00,1.8407,1.8419,1.8402,1.8419,1711299993.0
2008-10-24 18:22:00,1.842,1.8424,1.8406,1.8407,1711299993.0
2008-10-24 18:23:00,1.8409,1.841,1.8384,1.8386,1711299993.0
2008-10-24 18:24:00,1.8383,1.8384,1.8375,1.83755,1711299993.0
2008-10-24 18:25:00,1.8377,1.8377,1.8364,1.8374,83599998.0
2008-10-24 18:26:00,1.8375,1.8384,1.8373,1.8384,83599998.0
2008-10-24 18:27:00,1.8385,1.8429,1.8384,1.8428,83599998.0
2008-10-24 18:28:00,1.8427,1.8427,1.8411,1.8416,83599998.0
2008-10-24 18:29:00,1.8417,1.8417,1.84,1.8408,83599998.0
2008-10-24 18:30:00,1.8407,1.8412,1.8388,1.8391,83599998.0
2008-10-24 18:31:00,1.839,1.84,1.8386,1.8386,83599998.0
2008-10-24 18:32:00,1.8387,1.8388,1.8379,1.8382,83599998.0
2008-10-24 18:33:00,1.8384,1.8384,1.8384,1.8384,83599998.0
2008-10-24 18:34:00,1.8384,1.8384,1.83735,1.838,2019399978.0
2008-10-24 18:35:00,1.838,1.8385,1.8379,1.838,1916000025.0
2008-10-24 18:36:00,1.8381,1.8384,1.8379,1.838,1092399998.0
2008-10-24 18:37:00,1.8381,1.8383,1.8376,1.838,1560299986.0
2008-10-24 18:38:00,1.8381,1.8392,1.8379,1.8391,1560299986.0
2008-10-24 18:39:00,1.8392,1.8403,1.8392,1.8394,1560299986.0
2008-10-24 18:40:00,1.8395,1.842,1.8392,1.8417,1560299986.0
2008-10-24 18:41:00,1.842,1.8425,1.8403,1.8406,1560299986.0
2008-10-24 18:42:00,1.8407,1.8408,1.8396,1.8399,1560299986.0
2008-10-24 18:43:00,1.8398,1.8406,1.8393,1.8405,1560299986.0
2008-10-24 18:44:00,1.8404,1.8426,1.8404,1.8424,1560299986.0
2008-10-24 18:45:00,1.8424,1.8424,1.8402,1.8405,1560299986.0
2008-10-24 18:46:00,1.8413,1.8415,1.839,1.8391,1019700000.0
2008-10-24 18:47:00,1.839,1.8404,1.839,1.8396,1019700000.0
2008-10-24 18:48:00,1.8397,1.8405,1.8396,1.84,1019700000.0
2008-10-24 18:49:00,1.8401,1.841,1.8398,1.8402,1019700000.0
2008-10-24 18:50:00,1.84065,1.8409,1.84015,1.8407,1019700000.0
2008-10-24 18:51:00,1.8407,1.8411,1.8398,1.8407,1796999960.0
2008-10-24 18:52:00,1.8406,1.841,1.8401,1.8405,1796999960.0
2008-10-24 18:53:00,1.8406,1.8408,1.8399,1.8402,1796999960.0
2008-10-24 18:54:00,1.8403,1.8405,1.8399,1.8399,1796999960.0
2008-10-24 18:55:00,1.84,1.8406,1.8397,1.8404,1796999960.0
2008-10-24 18:56:00,1.8403,1.8418,1.8401,1.8418,1796999960.0
2008-10-24 18:57:00,1.8419,1.8431,1.8415,1.8431,1796999960.0
2008-10-24 18:58:00,1.843,1.8444,1.8428,1.8444,1796999960.0
2008-10-24 18:59:00,1.8445,1.8446,1.841,1.8436,1796999960.0
2008-10-24 19:00:00,1.8437,1.8446,1.8426,1.844,1796999960.0
2008-10-24 19:01:00,1.8439,1.8459,1.8435,1.8457,1796999960.0
2008-10-24 19:02:00,1.8456,1.8461,1.8455,1.8459,1796999960.0
2008-10-24 19:03:00,1.8458,1.8462,1.8452,1.8455,1796999960.0
2008-10-24 19:04:00,1.8456,1.8468,1.8456,1.8465,1796999960.0
2008-10-24 19:05:00,1.8464,1.8467,1.8456,1.8461,1796999960.0
2008-10-24 19:06:00,1.846,1.846,1.8455,1.8457,1796999960.0
2008-10-24 19:07:00,1.8458,1.8462,1.8455,1.846,1796999960.0
2008-10-24 19:08:00,1.8459,1.8459,1.8452,1.8457,1796999960.0
2008-10-24 19:09:00,1.8456,1.8466,1.8453,1.8466,1796999960.0
2008-10-24 19:10:00,1.8465,1.8471,1.8465,1.847,1796999960.0
2008-10-24 19:11:00,1.8472,1.8475,1.8466,1.8474,1796999960.0
2008-10-24 19:12:00,1.8475,1.8478,1.8465,1.8472,1796999960.0
2008-10-24 19:13:00,1.8477,1.8477,1.8475,1.8477,1796999960.0
2008-10-24 19:14:00,1.8477,1.8477,1.8477,1.8477,1796799965.0
2008-10-24 19:15:00,1.8473,1.8477,1.8467,1.8475,1216399981.0
2008-10-24 19:16:00,1.8476,1.8477,1.8469,1.8473,1216399981.0
2008-10-24 19:17:00,1.8477,1.8477,1.8477,1.8477,1216399981.0
2008-10-24 19:18:00,1.8478,1.8507,1.8478,1.8506,2037800012.0
2008-10-24 19:19:00,1.8507,1.8511,1.8496,1.8505,2037800012.0
2008-10-24 19:20:00,1.8504,1.8508,1.8493,1.8495,2037800012.0
2008-10-24 19:21:00,1.8497,1.8499,1.8485,1.8486,2037800012.0
2008-10-24 19:22:00,1.8487,1.8488,1.8473,1.8475,2037800012.0
2008-10-24 19:23:00,1.8474,1.8475,1.8471,1.8474,2037800012.0
2008-10-24 19:24:00,1.8476,1.849,1.8476,1.8488,2037800012.0
2008-10-24 19:25:00,1.8489,1.8493,1.8487,1.849,2037800012.0
2008-10-24 19:26:00,1.8487,1.84925,1.84855,1.8489,2037800012.0
2008-10-24 19:27:00,1.8491,1.8498,1.8487,1.8495,1901299988.0
2008-10-24 19:28:00,1.8496,1.8504,1.8492,1.8495,1901299988.0
2008-10-24 19:29:00,1.8494,1.8505,1.849,1.8503,1901299988.0
2008-10-24 19:30:00,1.8505,1.8512,1.8498,1.8498,1901299988.0
2008-10-24 19:31:00,1.8496,1.8515,1.8495,1.8515,1901299988.0
2008-10-24 19:32:00,1.8516,1.8519,1.8496,1.8496,1901299988.0
2008-10-24 19:33:00,1.8495,1.8495,1.848,1.8489,1901299988.0
2008-10-24 19:34:00,1.8487,1.8487,1.84515,1.84615,1901299988.0
2008-10-24 19:35:00,1.8467,1.8476,1.8461,1.8465,2092899998.0
2008-10-24 19:36:00,1.8466,1.8483,1.8464,1.8483,2092899998.0
2008-10-24 19:37:00,1.8481,1.8493,1.8476,1.8491,2092899998.0
2008-10-24 19:38:00,1.849,1.8503,1.8488,1.8503,2092899998.0
2008-10-24 19:39:00,1.8504,1.8514,1.8494,1.8513,1432599996.0
2008-10-24 19:40:00,1.8515,1.8517,1.851,1.8515,1432599996.0
2008-10-24 19:41:00,1.8516,1.8524,1.8509,1.8521,1432599996.0
2008-10-24 19:42:00,1.852,1.8532,1.8515,1.8527,1432599996.0
2008-10-24 19:43:00,1.8526,1.8526,1.8511,1.8516,1432599996.0
2008-10-24 19:44:00,1.8507,1.8517,1.8507,1.8513,1432599996.0
2008-10-24 19:45:00,1.8511,1.8511,1.8485,1.8486,1583500020.0
2008-10-24 19:46:00,1.8487,1.849,1.8468,1.8474,1583500020.0
2008-10-24 19:47:00,1.8475,1.8475,1.8457,1.8457,1583500020.0
2008-10-24 19:48:00,1.8458,1.8462,1.8452,1.8461,1583500020.0
2008-10-24 19:49:00,1.8462,1.8471,1.8459,1.8467,1583500020.0
2008-10-24 19:50:00,1.8466,1.8478,1.8466,1.8466,1583500020.0
2008-10-24 19:51:00,1.8465,1.8475,1.846,1.8467,1583500020.0
2008-10-24 19:52:00,1.8466,1.849,1.8462,1.8489,1583500020.0
2008-10-24 19:53:00,1.8488,1.8493,1.8479,1.8487,1583500020.0
2008-10-24 19:54:00,1.8489,1.8507,1.8485,1.8505,1583500020.0
2008-10-24 19:55:00,1.8504,1.851,1.8492,1.851,1583500020.0
2008-10-24 19:56:00,1.8509,1.8511,1.8478,1.8481,1583500020.0
2008-10-24 19:57:00,1.848,1.848,1.8459,1.8466,1583500020.0
2008-10-24 19:58:00,1.8469,1.8475,1.8463,1.847,1583500020.0
2008-10-24 19:59:00,1.847,1.84705,1.8467,1.84675,1583500020.0
2008-10-24 20:00:00,1.8461,1.8469,1.8456,1.8461,1963900024.0
2008-10-24 20:01:00,1.846,1.8471,1.846,1.84705,1963900024.0
2008-10-24 20:02:00,1.8471,1.8473,1.8467,1.8473,2123299991.0
2008-10-24 20:03:00,1.8474,1.8475,1.8446,1.8451,2123299991.0
2008-10-24 20:04:00,1.845,1.8458,1.8445,1.8454,2123299991.0
2008-10-24 20:05:00,1.8455,1.8455,1.8423,1.8426,2123299991.0
2008-10-24 20:06:00,1.8425,1.8425,1.8412,1.8421,2123299991.0
2008-10-24 20:07:00,1.8422,1.8434,1.8422,1.8426,2123299991.0
2008-10-24 20:08:00,1.8425,1.8429,1.8415,1.8417,2123299991.0
2008-10-24 20:09:00,1.8418,1.8436,1.8416,1.8436,2123299991.0
2008-10-24 20:10:00,1.8438,1.846,1.8434,1.8445,2123299991.0
2008-10-24 20:11:00,1.8444,1.8469,1.8436,1.8468,2123299991.0
2008-10-24 20:12:00,1.8467,1.8468,1.8436,1.8446,2123299991.0
2008-10-24 20:13:00,1.8447,1.8453,1.843,1.8435,2123299991.0
2008-10-24 20:14:00,1.8437,1.8455,1.8433,1.8447,2123299991.0
2008-10-24 20:15:00,1.8446,1.8446,1.8437,1.8446,2123299991.0
2008-10-24 20:16:00,1.8449,1.8461,1.8442,1.8457,1126799994.0
2008-10-24 20:17:00,1.8458,1.8466,1.8455,1.8464,1126799994.0
2008-10-24 20:18:00,1.8465,1.848,1.8465,1.8475,1126799994.0
2008-10-24 20:19:00,1.8476,1.848,1.8474,1.8479,1126799994.0
2008-10-24 20:20:00,1.8478,1.8492,1.8478,1.8486,1126799994.0
2008-10-24 20:21:00,1.8486,1.84905,1.84855,1.8488,1126799994.0
2008-10-24 20:22:00,1.849,1.8491,1.847,1.8483,1247600011.0
2008-10-24 20:23:00,1.8484,1.8492,1.848,1.8486,1247600011.0
2008-10-24 20:24:00,1.8485,1.8493,1.8478,1.8482,1247600011.0
2008-10-24 20:25:00,1.8485,1.8486,1.8485,1.8485,1247600011.0
2008-10-24 20:26:00,1.8485,1.8485,1.84753,1.8485,847299990.0
2008-10-24 20:27:00,1.8485,1.8487,1.8485,1.8485,1827300034.0
2008-10-24 20:28:00,1.8487,1.8487,1.8454,1.8456,1437800027.0
2008-10-24 20:29:00,1.8457,1.8464,1.8447,1.8454,1437800027.0
2008-10-24 20:30:00,1.8455,1.8459,1.8451,1.8453,1437800027.0
2008-10-24 20:31:00,1.8454,1.8472,1.8453,1.8464,1437800027.0
2008-10-24 20:32:00,1.8462,1.8462,1.8446,1.8451,1437800027.0
2008-10-24 20:33:00,1.8452,1.8465,1.8447,1.8456,1437800027.0
2008-10-24 20:34:00,1.8457,1.846,1.8443,1.8456,1437800027.0
2008-10-24 20:35:00,1.8455,1.8488,1.8455,1.8484,1437800027.0
2008-10-24 20:36:00,1.8483,1.8499,1.8482,1.8487,1437800027.0
2008-10-24 20:37:00,1.8486,1.8493,1.8485,1.8489,1437800027.0
2008-10-24 20:38:00,1.8488,1.8498,1.8488,1.8498,1437800027.0
2008-10-24 20:39:00,1.8494,1.8506,1.8494,1.8501,1437800027.0
2008-10-24 20:40:00,1.85,1.8505,1.8497,1.8498,1437800027.0
2008-10-24 20:41:00,1.8497,1.8499,1.8494,1.8496,1437800027.0
2008-10-24 20:42:00,1.8495,1.8505,1.849,1.849,1437800027.0
2008-10-24 20:43:00,1.8489,1.8494,1.8487,1.8489,1437800027.0
2008-10-24 20:44:00,1.849,1.8491,1.848,1.8481,1437800027.0
2008-10-24 20:45:00,1.8482,1.8485,1.848,1.8482,1437800027.0
2008-10-24 20:46:00,1.8483,1.85,1.8481,1.8493,1437800027.0
2008-10-24 20:47:00,1.8495,1.85015,1.8494,1.8495,1437800027.0
2008-10-24 20:48:00,1.8496,1.8507,1.8496,1.85,1552999986.0
2008-10-24 20:49:00,1.8499,1.8504,1.8498,1.8499,1552999986.0
2008-10-24 20:50:00,1.8498,1.8501,1.8487,1.85,1552999986.0
2008-10-24 20:51:00,1.8496,1.8496,1.8488,1.8492,1552999986.0
2008-10-24 20:52:00,1.8495,1.8496,1.8491,1.84935,1158500001.0
2008-10-24 20:53:00,1.8501,1.8511,1.8495,1.8496,2006800015.0
2008-10-24 20:54:00,1.8495,1.8498,1.8494,1.8497,2006800015.0
2008-10-24 20:55:00,1.8498,1.8498,1.8489,1.849,2006800015.0
2008-10-24 20:56:00,1.8498,1.8498,1.8498,1.8498,2006800015.0
2008-10-24 20:57:00,1.8498,1.8499,1.8486,1.8489,580699998.0
2008-10-24 20:58:00,1.8491,1.8492,1.8485,1.8487,580699998.0
2008-10-24 20:59:00,1.8489,1.8521,1.8488,1.851,580699998.0
2008-10-24 21:00:00,1.8513,1.8522,1.8499,1.8514,580699998.0
2008-10-24 21:01:00,1.8517,1.8529,1.8513,1.8519,580699998.0
2008-10-24 21:02:00,1.8518,1.8522,1.8506,1.851,580699998.0
2008-10-24 21:03:00,1.8509,1.8522,1.8507,1.8514,580699998.0
2008-10-24 21:04:00,1.8516,1.852,1.8514,1.8516,580699998.0
2008-10-24 21:05:00,1.8523,1.8523,1.8503,1.8511,580699998.0
2008-10-24 21:06:00,1.8513,1.8514,1.8502,1.8509,123599998.0
2008-10-24 21:07:00,1.8511,1.8517,1.8505,1.8516,123599998.0
2008-10-24 21:08:00,1.8515,1.8525,1.8513,1.8515,123599998.0
2008-10-24 21:09:00,1.8514,1.8523,1.8503,1.8523,123599998.0
2008-10-24 21:10:00,1.8525,1.8532,1.8515,1.8526,123599998.0
2008-10-24 21:11:00,1.8525,1.8556,1.8525,1.8546,123599998.0
2008-10-24 21:12:00,1.8549,1.8549,1.8549,1.8549,123599998.0
2008-10-24 21:13:00,1.8554,1.8575,1.8552,1.8571,1221899989.0
2008-10-24 21:14:00,1.8565,1.8569,1.8564,1.8567,1221899989.0
2008-10-24 21:15:00,1.8564,1.8569,1.8564,1.8569,1581799994.0
2008-10-24 21:16:00,1.8572,1.8585,1.8569,1.8584,670299998.0
2008-10-24 21:17:00,1.8583,1.8588,1.8582,1.8585,670299998.0
2008-10-24 21:18:00,1.8579,1.8579,1.8576,1.8576,670299998.0
2008-10-24 21:19:00,1.8576,1.85765,1.8539,1.85515,1638600003.0
2008-10-24 21:20:00,1.8557,1.8572,1.8555,1.8572,1984400040.0
2008-10-24 21:21:00,1.8571,1.8583,1.857,1.8574,1984400040.0
2008-10-24 21:22:00,1.8573,1.8574,1.8559,1.8561,1984400040.0
2008-10-24 21:23:00,1.8562,1.8571,1.8552,1.856,1984400040.0
2008-10-24 21:24:00,1.8559,1.8562,1.8552,1.8557,1984400040.0
2008-10-24 21:25:00,1.8559,1.8559,1.8551,1.8555,1984400040.0
2008-10-24 21:26:00,1.8557,1.8569,1.8552,1.8562,1984400040.0
2008-10-24 21:27:00,1.8561,1.8577,1.8561,1.8567,1984400040.0
2008-10-24 21:28:00,1.8566,1.8575,1.8564,1.857,1984400040.0
2008-10-24 21:29:00,1.8571,1.8575,1.8571,1.8573,1984400040.0
2008-10-24 21:30:00,1.8571,1.8582,1.8571,1.858,1984400040.0
2008-10-24 21:31:00,1.8582,1.8586,1.8578,1.8579,1984400040.0
2008-10-24 21:32:00,1.8578,1.8581,1.8575,1.8577,1984400040.0
2008-10-24 21:33:00,1.85795,1.85795,1.8579,1.8579,1984400040.0
2008-10-24 21:34:00,1.8579,1.8579,1.8579,1.8579,952400032.0
2008-10-24 21:35:00,1.8579,1.8579,1.8579,1.8579,672300010.0
2008-10-24 21:36:00,1.8575,1.8581,1.8575,1.8578,1752399977.0
2008-10-24 21:37:00,1.858,1.8599,1.8578,1.8586,1752399977.0
2008-10-24 21:38:00,1.8591,1.8591,1.8587,1.8591,1752399977.0
2008-10-24 21:39:00,1.8592,1.85925,1.8573,1.8573,1517200001.0
2008-10-24 21:40:00,1.8581,1.8586,1.8574,1.8579,627199986.0
2008-10-24 21:41:00,1.8578,1.8578,1.8578,1.8578,627199986.0
2008-10-24 21:42:00,1.8578,1.8578,1.8573,1.8578,570499990.0
2008-10-24 21:43:00,1.8567,1.8578,1.8558,1.8578,1722400028.0
2008-10-24 21:44:00,1.85745,1.8579,1.85695,1.85695,1722400028.0
2008-10-24 21:45:00,1.8577,1.8584,1.8576,1.8583,977800003.0
2008-10-24 21:46:00,1.8584,1.8592,1.8582,1.8592,977800003.0
2008-10-24 21:47:00,1.8593,1.8596,1.85855,1.8596,977800003.0
2008-10-24 21:48:00,1.8598,1.8603,1.8597,1.8602,1293800034.0
2008-10-24 21:49:00,1.8603,1.8614,1.8603,1.861,1293800034.0
2008-10-24 21:50:00,1.8609,1.8616,1.86,1.8614,1293800034.0
2008-10-24 21:51:00,1.8615,1.8618,1.861,1.8617,1293800034.0
2008-10-24 21:52:00,1.8619,1.8619,1.8615,1.8616,1293800034.0
2008-10-24 21:53:00,1.8617,1.8618,1.8615,1.8615,1293800034.0
2008-10-24 21:54:00,1.8616,1.8619,1.8613,1.8613,1293800034.0
2008-10-24 21:55:00,1.861,1.8611,1.861,1.8611,1293800034.0
2008-10-24 21:56:00,1.8612,1.8614,1.86,1.8603,166000000.0
2008-10-24 21:57:00,1.8602,1.8603,1.8595,1.8599,166000000.0
2008-10-24 21:58:00,1.8597,1.8598,1.8597,1.8598,166000000.0
2008-10-24 21:59:00,1.8598,1.8605,1.85925,1.85925,680000003.0
2008-10-24 22:00:00,1.86,1.8604,1.8595,1.8596,2034000008.0
2008-10-24 22:01:00,1.8595,1.8597,1.8589,1.8596,2034000008.0
2008-10-24 22:02:00,1.8597,1.8597,1.8574,1.8579,2034000008.0
2008-10-24 22:03:00,1.858,1.8586,1.8578,1.8583,2034000008.0
2008-10-24 22:04:00,1.8583,1.8586,1.8578,1.8579,2034000008.0
2008-10-24 22:05:00,1.85805,1.8588,1.858,1.8588,1485199988.0
2008-10-24 22:06:00,1.8589,1.8592,1.8587,1.8588,87599998.0
2008-10-24 22:07:00,1.8589,1.8597,1.8588,1.8597,87599998.0
2008-10-24 22:08:00,1.8596,1.8597,1.8595,1.8596,87599998.0
2008-10-24 22:09:00,1.8598,1.8598,1.8589,1.8593,87599998.0
2008-10-24 22:10:00,1.8594,1.8598,1.8593,1.8595,87599998.0
2008-10-24 22:11:00,1.8597,1.8597,1.8589,1.8592,87599998.0
2008-10-24 22:12:00,1.8591,1.8593,1.858,1.858,87599998.0
2008-10-24 22:13:00,1.8583,1.8587,1.8579,1.8587,87599998.0
2008-10-24 22:14:00,1.8588,1.859,1.8584,1.8588,87599998.0
2008-10-24 22:15:00,1.8585,1.8585,1.8585,1.8585,87599998.0
2008-10-24 22:16:00,1.85865,1.8592,1.85865,1.8592,1183200020.0
2008-10-24 22:17:00,1.859,1.8593,1.85885,1.8592,477200001.0
2008-10-24 22:18:00,1.8598,1.8606,1.8598,1.8602,1027300021.0
2008-10-24 22:19:00,1.8603,1.8604,1.8602,1.8604,1027300021.0
2008-10-24 22:20:00,1.8604,1.86085,1.8602,1.86085,1483900017.0
2008-10-24 22:21:00,1.8609,1.86095,1.86045,1.8608,1464900020.0
2008-10-24 22:22:00,1.8608,1.8608,1.8606,1.8606,139800004.0
2008-10-24 22:23:00,1.861,1.8614,1.8609,1.8614,723300003.0
2008-10-24 22:24:00,1.8613,1.8613,1.86065,1.8608,723300003.0
2008-10-24 22:25:00,1.86075,1.86155,1.86075,1.8615,1916800014.0
2008-10-24 22:26:00,1.8615,1.8628,1.8615,1.8626,1277699994.0
2008-10-24 22:27:00,1.862,1.86205,1.8618,1.86185,1277699994.0
2008-10-24 22:28:00,1.8625,1.8626,1.86175,1.8619,1490500000.0
2008-10-24 22:29:00,1.8619,1.8619,1.8619,1.8619,718400024.0
2008-10-24 22:30:00,1.8619,1.8623,1.861,1.8611,2145400055.0
2008-10-24 22:31:00,1.8619,1.8619,1.8617,1.8619,2145400055.0
2008-10-24 22:32:00,1.8617,1.8617,1.8611,1.8611,1593700007.0
2008-10-24 22:33:00,1.861,1.8621,1.861,1.862,1593700007.0
2008-10-24 22:34:00,1.86295,1.86295,1.8619,1.862,1593700007.0
2008-10-24 22:35:00,1.862,1.862,1.8618,1.862,1698600008.0
2008-10-24 22:36:00,1.8615,1.8617,1.8609,1.8609,2058599994.0
2008-10-24 22:37:00,1.8608,1.8618,1.8605,1.8608,2058599994.0
2008-10-24 22:38:00,1.86075,1.8608,1.8602,1.8602,2058599994.0
2008-10-24 22:39:00,1.8582,1.8589,1.85795,1.8588,554300003.0
2008-10-24 22:40:00,1.8588,1.8588,1.85375,1.85735,1306500023.0
2008-10-24 22:41:00,1.8578,1.8581,1.8578,1.8581,314000004.0
2008-10-24 22:42:00,1.8581,1.8581,1.85562,1.85705,2009899977.0
2008-10-24 22:43:00,1.8566,1.8572,1.8566,1.8572,918099992.0
2008-10-24 22:44:00,1.85725,1.85725,1.8569,1.8569,208100002.0
2008-10-24 22:45:00,1.85715,1.85755,1.85405,1.85755,1750400008.0
2008-10-24 22:46:00,1.8576,1.858,1.8576,1.8578,1323499985.0
2008-10-24 22:47:00,1.85765,1.85805,1.8576,1.8578,938700003.0
2008-10-24 22:48:00,1.8578,1.8578,1.85505,1.85505,1448800004.0
2008-10-24 22:49:00,1.85525,1.8566,1.85525,1.8566,1291500007.0
2008-10-24 22:50:00,1.8563,1.85655,1.8563,1.8564,929900007.0
2008-10-24 22:51:00,1.8564,1.8564,1.8564,1.8564,378200006.0
2008-10-24 22:52:00,1.8564,1.8564,1.8564,1.8564,225800004.0
2008-10-24 22:53:00,1.8554,1.85603,1.85516,1.85576,819550010.0
2008-10-24 22:54:00,1.85645,1.857,1.85625,1.8565,622199997.0
2008-10-24 22:55:00,1.8564,1.85765,1.8562,1.8564,1488200000.0
2008-10-24 22:56:00,1.8564,1.8564,1.8564,1.8564,1529399956.0
2008-10-24 22:57:00,1.8564,1.8564,1.8564,1.8564,196399994.0
2008-10-24 22:58:00,1.85626,1.85669,1.85568,1.85601,893700005.0
2008-10-24 22:59:00,1.8564,1.8564,1.8561,1.8564,1240199967.0
2008-10-26 23:00:00,1.84974,1.84978,1.84896,1.84897,878899999.0
2008-10-26 23:01:00,1.84889,1.84968,1.84883,1.84968,628999999.0
2008-10-26 23:02:00,1.85034,1.85034,1.84988,1.84995,1418374992.0
2008-10-26 23:03:00,1.84944,1.84995,1.84911,1.84955,1315475010.0
2008-10-26 23:04:00,1.84967,1.84967,1.84967,1.84967,40279999.0
2008-10-26 23:05:00,1.84944,1.84944,1.84918,1.84918,1016900002.0
2008-10-26 23:06:00,1.84912,1.84922,1.84892,1.84908,1640895018.0
2008-10-26 23:07:00,1.84963,1.84964,1.84959,1.84964,239160003.0
2008-10-26 23:08:00,1.8486,1.8486,1.8486,1.8486,26700001.0
2008-10-26 23:09:00,1.8494,1.84955,1.8492,1.8493,549599986.0
2008-10-26 23:10:00,1.84935,1.84935,1.84935,1.84935,71199996.0
2008-10-26 23:11:00,1.84735,1.84735,1.84695,1.84725,158200006.0
2008-10-26 23:12:00,1.84843,1.8485,1.84839,1.84842,905179984.0
2008-10-26 23:13:00,1.84715,1.84715,1.84685,1.84685,12000000.0
2008-10-26 23:14:00,1.8469,1.8475,1.8469,1.84705,12000000.0
2008-10-26 23:15:00,1.8469,1.847,1.84655,1.8466,551200026.0
2008-10-26 23:16:00,1.84645,1.84645,1.8463,1.8463,169600008.0
2008-10-26 23:17:00,1.84595,1.8462,1.8459,1.8459,212000010.0
2008-10-26 23:18:00,1.8459,1.84615,1.8459,1.84615,127200006.0
2008-10-26 23:19:00,1.8461,1.8469,1.8461,1.8469,381600018.0
2008-10-26 23:20:00,1.8467,1.8467,1.84505,1.8458,1241199976.0
2008-10-26 23:21:00,1.84585,1.84605,1.8458,1.8459,296800014.0
2008-10-26 23:22:00,1.8455,1.84605,1.8455,1.84605,460900007.0
2008-10-26 23:23:00,1.8461,1.84625,1.84515,1.84525,1017600048.0
2008-10-26 23:24:00,1.8451,1.8454,1.84505,1.8451,508800024.0
2008-10-26 23:25:00,1.8452,1.84535,1.84505,1.84505,254400012.0
2008-10-26 23:26:00,1.8446,1.8446,1.8446,1.8446,84800004.0
2008-10-26 23:27:00,1.84455,1.8446,1.8445,1.84455,169600008.0
2008-10-26 23:28:00,1.8448,1.84515,1.84385,1.8448,1137800039.0
2008-10-26 23:29:00,1.84475,1.84505,1.84475,1.84505,212000010.0
2008-10-26 23:30:00,1.8452,1.84535,1.84515,1.84535,168400002.0
2008-10-26 23:31:00,1.8453,1.84535,1.84515,1.84515,168000000.0
2008-10-26 23:32:00,1.84525,1.84525,1.8449,1.8449,420000000.0
2008-10-26 23:33:00,1.845,1.84535,1.845,1.84535,90400002.0
2008-10-26 23:34:00,1.84545,1.84545,1.8444,1.8446,1045600048.0
2008-10-26 23:35:00,1.84455,1.8446,1.8438,1.8443,307200016.0
2008-10-26 23:36:00,1.8441,1.8447,1.8429,1.8429,1152000060.0
2008-10-26 23:37:00,1.8431,1.8434,1.8424,1.8429,1574400082.0
2008-10-26 23:38:00,1.8428,1.843,1.84255,1.84255,576000030.0
2008-10-26 23:39:00,1.84215,1.8422,1.8421,1.84215,153600008.0
2008-10-26 23:40:00,1.84215,1.84215,1.84135,1.84175,1097200036.0
2008-10-26 23:41:00,1.8416,1.8416,1.84135,1.84135,356200006.0
2008-10-26 23:42:00,1.84145,1.84145,1.8407,1.8411,891700021.0
2008-10-26 23:43:00,1.84065,1.8411,1.84065,1.8411,107100003.0
2008-10-26 23:44:00,1.84105,1.84185,1.8407,1.84185,1108800044.0
2008-10-26 23:45:00,1.8417,1.8418,1.8402,1.8404,1313000020.0
2008-10-26 23:46:00,1.8404,1.8409,1.8404,1.8409,1401199996.0
2008-10-26 23:47:00,1.841,1.841,1.84045,1.8408,606900017.0
2008-10-26 23:48:00,1.84085,1.84085,1.84065,1.8408,214200006.0
2008-10-26 23:49:00,1.8404,1.8404,1.8403,1.8404,367600003.0
2008-10-26 23:50:00,1.8404,1.8407,1.8403,1.84055,445400014.0
2008-10-26 23:51:00,1.84065,1.84125,1.8405,1.8412,459000022.0
2008-10-26 23:52:00,1.841,1.841,1.84035,1.84035,110700006.0
2008-10-26 23:53:00,1.8404,1.8407,1.8404,1.8405,286800009.0
2008-10-26 23:54:00,1.8406,1.8411,1.8402,1.8402,831600007.0
2008-10-26 23:55:00,1.8404,1.8404,1.8404,1.8404,282700006.0
2008-10-26 23:56:00,1.8404,1.8404,1.8404,1.8404,124800004.0
2008-10-26 23:57:00,1.8404,1.8404,1.8404,1.8404,124800004.0
2008-10-26 23:58:00,1.8404,1.8404,1.83675,1.83685,908599994.0
2008-10-26 23:59:00,1.8365,1.84,1.83635,1.83845,171600000.0
2008-10-27 00:00:00,1.8385,1.8404,1.8381,1.8401,474599998.0
2008-10-27 00:01:00,1.8385,1.8403,1.83545,1.83735,741799997.0
2008-10-27 00:02:00,1.83755,1.83805,1.83715,1.8377,859600020.0
2008-10-27 00:03:00,1.83775,1.83775,1.83615,1.8371,1081700046.0
2008-10-27 00:04:00,1.8372,1.83725,1.83555,1.83625,1332800004.0
2008-10-27 00:05:00,1.8365,1.8369,1.8355,1.8369,1035999965.0
2008-10-27 00:06:00,1.8369,1.8369,1.8362,1.83645,958099978.0
2008-10-27 00:07:00,1.8365,1.83665,1.8355,1.8357,662999985.0
2008-10-27 00:08:00,1.8357,1.8357,1.8357,1.8357,111199996.0
2008-10-27 00:09:00,1.8357,1.8357,1.8357,1.8357,194599993.0
2008-10-27 00:10:00,1.8357,1.8357,1.8325,1.8353,879699985.0
2008-10-27 00:11:00,1.8356,1.8356,1.8317,1.8317,551699997.0
2008-10-27 00:12:00,1.83175,1.8319,1.83115,1.8313,509999999.0
2008-10-27 00:13:00,1.8313,1.8313,1.8299,1.8301,339000003.0
2008-10-27 00:14:00,1.8311,1.8313,1.82785,1.82845,689300012.0
2008-10-27 00:15:00,1.8285,1.8299,1.827,1.82725,957000008.0
2008-10-27 00:16:00,1.8274,1.8288,1.8269,1.8275,1141299985.0
2008-10-27 00:17:00,1.8275,1.8299,1.8271,1.8299,1125099991.0
2008-10-27 00:18:00,1.8301,1.83075,1.8281,1.82985,554299999.0
2008-10-27 00:19:00,1.82985,1.83045,1.8275,1.8276,1233200001.0
2008-10-27 00:20:00,1.8276,1.82825,1.8276,1.8276,1007200008.0
2008-10-27 00:21:00,1.8276,1.8289,1.8275,1.8287,1450699996.0
2008-10-27 00:22:00,1.8287,1.82935,1.82855,1.8287,870799998.0
2008-10-27 00:23:00,1.8292,1.8294,1.8287,1.8288,499899998.0
2008-10-27 00:24:00,1.8292,1.8299,1.8292,1.8299,467299990.0
2008-10-27 00:25:00,1.8299,1.83015,1.8294,1.8294,333899997.0
2008-10-27 00:26:00,1.8294,1.83035,1.8294,1.8303,696799996.0
2008-10-27 00:27:00,1.83035,1.8304,1.82875,1.83005,954700007.0
2008-10-27 00:28:00,1.8301,1.83045,1.82965,1.8302,1298300021.0
2008-10-27 00:29:00,1.83035,1.8307,1.82825,1.8284,1390599991.0
2008-10-27 00:30:00,1.8282,1.8307,1.8282,1.8304,765399996.0
2008-10-27 00:31:00,1.8284,1.82965,1.8284,1.82965,765399996.0
2008-10-27 00:32:00,1.82905,1.83355,1.82905,1.83335,1039999983.0
2008-10-27 00:33:00,1.8333,1.8356,1.83245,1.83455,2122700000.0
2008-10-27 00:34:00,1.8346,1.83495,1.83425,1.8343,1568800000.0
2008-10-27 00:35:00,1.8343,1.8343,1.8339,1.8339,370200016.0
2008-10-27 00:36:00,1.83445,1.8351,1.8336,1.8346,1283700008.0
2008-10-27 00:37:00,1.8346,1.83465,1.8346,1.8346,1411399978.0
2008-10-27 00:38:00,1.8346,1.83715,1.8342,1.83485,1337599996.0
2008-10-27 00:39:00,1.8306,1.8311,1.8304,1.831,554500005.0
2008-10-27 00:40:00,1.8311,1.8311,1.8305,1.8307,554500005.0
2008-10-27 00:41:00,1.8351,1.8384,1.8351,1.8356,554500005.0
2008-10-27 00:42:00,1.8355,1.8364,1.83435,1.83435,400700001.0
2008-10-27 00:43:00,1.8318,1.8319,1.8314,1.8316,1602899995.0
2008-10-27 00:44:00,1.8361,1.84065,1.8361,1.8366,1602899995.0
2008-10-27 00:45:00,1.83665,1.8389,1.8361,1.8365,573699994.0
2008-10-27 00:46:00,1.8365,1.8397,1.8365,1.8373,1613399979.0
2008-10-27 00:47:00,1.8373,1.8373,1.8373,1.8373,585100000.0
2008-10-27 00:48:00,1.8373,1.8373,1.835,1.8353,1127099969.0
2008-10-27 00:49:00,1.8393,1.8407,1.8392,1.8406,2006999962.0
2008-10-27 00:50:00,1.835,1.835,1.83175,1.83305,2006999962.0
2008-10-27 00:51:00,1.8406,1.8411,1.8405,1.8411,128500000.0
2008-10-27 00:52:00,1.8416,1.8416,1.8413,1.8414,128500000.0
2008-10-27 00:53:00,1.8273,1.8273,1.8273,1.8273,128500000.0
2008-10-27 00:54:00,1.8275,1.8292,1.8275,1.8291,883600018.0
2008-10-27 00:55:00,1.8411,1.8421,1.8411,1.8421,481700008.0
2008-10-27 00:56:00,1.829,1.8292,1.82825,1.8286,481700008.0
2008-10-27 00:57:00,1.82885,1.8289,1.8283,1.8285,1994000022.0
2008-10-27 00:58:00,1.8286,1.82885,1.8286,1.82885,362500008.0
2008-10-27 00:59:00,1.8289,1.8289,1.8284,1.8284,1366400026.0
2008-10-27 01:00:00,1.8284,1.8284,1.8284,1.8284,957000029.0
2008-10-27 01:01:00,1.82721,1.82736,1.8266,1.82683,868699972.0
2008-10-27 01:02:00,1.8256,1.8261,1.8254,1.8254,704699998.0
2008-10-27 01:03:00,1.8254,1.8254,1.8254,1.8254,573199977.0
2008-10-27 01:04:00,1.8254,1.8254,1.8219,1.8219,985099993.0
2008-10-27 01:05:00,1.8219,1.8219,1.8219,1.8219,315099999.0
2008-10-27 01:06:00,1.8219,1.8219,1.82,1.8216,735399997.0
2008-10-27 01:07:00,1.8219,1.8219,1.8219,1.8219,1316699989.0
2008-10-27 01:08:00,1.8219,1.8226,1.82175,1.82245,625800002.0
2008-10-27 01:09:00,1.8225,1.8229,1.82185,1.8229,1104800003.0
2008-10-27 01:10:00,1.8226,1.8226,1.8219,1.822,892800014.0
2008-10-27 01:11:00,1.8221,1.8242,1.82175,1.8242,1059899994.0
2008-10-27 01:12:00,1.8243,1.8264,1.8243,1.8264,1338300016.0
2008-10-27 01:13:00,1.8266,1.8267,1.82545,1.82545,478000009.0
2008-10-27 01:14:00,1.82631,1.82676,1.8257,1.82626,1775279980.0
2008-10-27 01:15:00,1.82608,1.82623,1.82533,1.82571,2041319981.0
2008-10-27 01:16:00,1.82565,1.82565,1.8256,1.8256,1259000007.0
2008-10-27 01:17:00,1.8256,1.8256,1.8256,1.8256,197400001.0
2008-10-27 01:18:00,1.8256,1.8256,1.8256,1.8256,185600006.0
2008-10-27 01:19:00,1.8392,1.8406,1.8392,1.8402,1230399992.0
2008-10-27 01:20:00,1.8256,1.8256,1.8255,1.8256,1230399992.0
2008-10-27 01:21:00,1.8256,1.8256,1.8256,1.8256,992800001.0
2008-10-27 01:22:00,1.8256,1.8256,1.8256,1.8256,1392000045.0
2008-10-27 01:23:00,1.8256,1.8258,1.8255,1.8255,2044100026.0
2008-10-27 01:24:00,1.8402,1.8411,1.8397,1.8411,1467000007.0
2008-10-27 01:25:00,1.8413,1.8421,1.8385,1.8385,1467000007.0
2008-10-27 01:26:00,1.8243,1.82465,1.82355,1.82465,1467000007.0
2008-10-27 01:27:00,1.8248,1.8248,1.8242,1.8242,435099998.0
2008-10-27 01:28:00,1.8243,1.8248,1.82405,1.82405,843600016.0
2008-10-27 01:29:00,1.8243,1.8265,1.8243,1.8263,1951999987.0
2008-10-27 01:30:00,1.8263,1.8298,1.8263,1.829,1525299995.0
2008-10-27 01:31:00,1.829,1.8292,1.8289,1.829,715099998.0
2008-10-27 01:32:00,1.829,1.829,1.8264,1.8265,849000002.0
2008-10-27 01:33:00,1.828,1.82875,1.828,1.8287,447199991.0
2008-10-27 01:34:00,1.8287,1.8288,1.82825,1.82825,788599982.0
2008-10-27 01:35:00,1.8279,1.8284,1.8279,1.8284,270799988.0
2008-10-27 01:36:00,1.8279,1.8282,1.8279,1.8282,128199996.0
2008-10-27 01:37:00,1.8282,1.8289,1.8282,1.82845,741599997.0
2008-10-27 01:38:00,1.82865,1.83075,1.8286,1.83,1772699976.0
2008-10-27 01:39:00,1.8303,1.83095,1.8303,1.8307,1325400016.0
2008-10-27 01:40:00,1.8306,1.8307,1.8306,1.8307,137400002.0
2008-10-27 01:41:00,1.8307,1.8307,1.8306,1.8307,241300004.0
2008-10-27 01:42:00,1.8305,1.8308,1.8305,1.8307,207400002.0
2008-10-27 01:43:00,1.8308,1.8308,1.8307,1.8307,99600003.0
2008-10-27 01:44:00,1.83075,1.8321,1.83055,1.8316,826300001.0
2008-10-27 01:45:00,1.8321,1.8329,1.8318,1.8328,564600000.0
2008-10-27 01:46:00,1.8327,1.83795,1.8322,1.83795,968300006.0
2008-10-27 01:47:00,1.8381,1.83815,1.8366,1.8381,927099992.0
2008-10-27 01:48:00,1.8377,1.8388,1.8372,1.8387,1551399978.0
2008-10-27 01:49:00,1.8385,1.8402,1.83795,1.8402,2111499990.0
2008-10-27 01:50:00,1.8405,1.8405,1.8389,1.8392,780300013.0
2008-10-27 01:51:00,1.8404,1.8411,1.8401,1.8404,776100005.0
2008-10-27 01:52:00,1.8408,1.84125,1.8407,1.84125,776100005.0
2008-10-27 01:53:00,1.8415,1.8415,1.84,1.8405,1736700012.0
2008-10-27 01:54:00,1.8402,1.8413,1.8402,1.8406,979299991.0
2008-10-27 01:55:00,1.84095,1.8424,1.8407,1.8423,979299991.0
2008-10-27 01:56:00,1.8422,1.8422,1.8418,1.8419,739900007.0
2008-10-27 01:57:00,1.8419,1.8433,1.8419,1.8429,1899000010.0
2008-10-27 01:58:00,1.8427,1.8427,1.84135,1.8415,1556799985.0
2008-10-27 01:59:00,1.8432,1.8432,1.8426,1.8426,1524599964.0
2008-10-27 02:00:00,1.8421,1.8442,1.842,1.8442,1524599964.0
2008-10-27 02:01:00,1.8443,1.8455,1.8434,1.8434,1524599964.0
2008-10-27 02:02:00,1.8432,1.844,1.843,1.8436,1524599964.0
2008-10-27 02:03:00,1.8435,1.844,1.8432,1.8432,1524599964.0
2008-10-27 02:04:00,1.84245,1.8443,1.84245,1.8439,1524599964.0
2008-10-27 02:05:00,1.844,1.844,1.844,1.844,89199997.0
2008-10-27 02:06:00,1.8458,1.8462,1.8449,1.845,679399982.0
2008-10-27 02:07:00,1.8451,1.8451,1.84325,1.84325,679399982.0
2008-10-27 02:08:00,1.8458,1.8459,1.8456,1.8457,576899982.0
2008-10-27 02:09:00,1.8421,1.8427,1.8421,1.8425,576899982.0
2008-10-27 02:10:00,1.8451,1.8471,1.8448,1.8465,319799994.0
2008-10-27 02:11:00,1.843,1.843,1.843,1.843,319799994.0
2008-10-27 02:12:00,1.843,1.843,1.8409,1.8415,912399972.0
2008-10-27 02:13:00,1.8415,1.8417,1.8415,1.8415,1205599982.0
2008-10-27 02:14:00,1.8415,1.8415,1.8415,1.8415,960299984.0
2008-10-27 02:15:00,1.8415,1.8415,1.8415,1.8415,1352399972.0
2008-10-27 02:16:00,1.8415,1.8415,1.8388,1.8392,1291399978.0
2008-10-27 02:17:00,1.8393,1.8402,1.83805,1.8382,999099979.0
2008-10-27 02:18:00,1.8444,1.8457,1.8443,1.8457,1685899979.0
2008-10-27 02:19:00,1.838,1.83965,1.838,1.83905,1685899979.0
2008-10-27 02:20:00,1.8392,1.8392,1.8392,1.8392,109000000.0
2008-10-27 02:21:00,1.8393,1.8393,1.8392,1.8392,169199996.0
2008-10-27 02:22:00,1.83944,1.83977,1.83944,1.83966,54000000.0
2008-10-27 02:23:00,1.8392,1.8406,1.8392,1.8406,1234999956.0
2008-10-27 02:24:00,1.84005,1.8408,1.84005,1.8403,791499980.0
2008-10-27 02:25:00,1.8405,1.8415,1.8386,1.8398,1551999948.0
2008-10-27 02:26:00,1.83871,1.83947,1.83845,1.83893,84000000.0
2008-10-27 02:27:00,1.8398,1.8405,1.8398,1.8405,1687099994.0
2008-10-27 02:28:00,1.8407,1.84105,1.84035,1.8405,1679399978.0
2008-10-27 02:29:00,1.8405,1.8409,1.84035,1.8404,1559399990.0
2008-10-27 02:30:00,1.84082,1.84128,1.84054,1.84078,138000000.0
2008-10-27 02:31:00,1.84059,1.84059,1.84018,1.84047,126000000.0
2008-10-27 02:32:00,1.8407,1.8409,1.84035,1.84035,1386600021.0
2008-10-27 02:33:00,1.8407,1.8413,1.8405,1.8413,1718400007.0
2008-10-27 02:34:00,1.84065,1.8408,1.84065,1.8408,404299994.0
2008-10-27 02:35:00,1.8408,1.8421,1.8408,1.842,933099989.0
2008-10-27 02:36:00,1.84225,1.8425,1.84185,1.8425,859299981.0
2008-10-27 02:37:00,1.8425,1.8432,1.8425,1.8432,438199996.0
2008-10-27 02:38:00,1.8434,1.8434,1.84295,1.8431,1595299975.0
2008-10-27 02:39:00,1.8431,1.8431,1.8431,1.8431,892799984.0
2008-10-27 02:40:00,1.8361,1.8363,1.8343,1.8343,1581699976.0
2008-10-27 02:41:00,1.8417,1.8417,1.8399,1.8399,1581699976.0
2008-10-27 02:42:00,1.84005,1.8403,1.8398,1.8403,598499990.0
2008-10-27 02:43:00,1.84051,1.84062,1.8395,1.83962,406000000.0
2008-10-27 02:44:00,1.8403,1.8403,1.8403,1.8403,172799994.0
2008-10-27 02:45:00,1.8403,1.8403,1.8371,1.8383,1216500019.0
2008-10-27 02:46:00,1.8382,1.8388,1.8382,1.8388,1652200016.0
2008-10-27 02:47:00,1.8388,1.8388,1.8388,1.8388,146599999.0
2008-10-27 02:48:00,1.8388,1.839,1.8388,1.839,304799994.0
2008-10-27 02:49:00,1.8391,1.8392,1.8389,1.8391,805299994.0
2008-10-27 02:50:00,1.8394,1.8395,1.83865,1.8392,1506599978.0
2008-10-27 02:51:00,1.831,1.8319,1.8306,1.831,797799979.0
2008-10-27 02:52:00,1.8398,1.8398,1.8398,1.8398,797799979.0
2008-10-27 02:53:00,1.83828,1.84007,1.83755,1.84007,83100000.0
2008-10-27 02:54:00,1.8398,1.8402,1.83945,1.8401,1664599984.0
2008-10-27 02:55:00,1.8401,1.8421,1.8401,1.8421,1244800000.0
2008-10-27 02:56:00,1.8421,1.8421,1.8421,1.8421,154799995.0
2008-10-27 02:57:00,1.8422,1.8422,1.8422,1.8422,81599998.0
2008-10-27 02:58:00,1.8279,1.8282,1.827,1.8276,1668399962.0
2008-10-27 02:59:00,1.84245,1.8428,1.8423,1.8424,1668399962.0
2008-10-27 03:00:00,1.8424,1.84425,1.8424,1.84415,1231799988.0
2008-10-27 03:01:00,1.8445,1.8447,1.8424,1.8424,1465899975.0
2008-10-27 03:02:00,1.8425,1.8434,1.8425,1.843,1453400015.0
2008-10-27 03:03:00,1.84255,1.8432,1.84255,1.84255,1317200035.0
2008-10-27 03:04:00,1.84237,1.84336,1.8421,1.84234,128900000.0
2008-10-27 03:05:00,1.8435,1.8446,1.8435,1.8446,313299999.0
2008-10-27 03:06:00,1.8446,1.8452,1.8446,1.8452,812900002.0
2008-10-27 03:07:00,1.84555,1.84555,1.84505,1.84505,143699996.0
2008-10-27 03:08:00,1.8452,1.8452,1.84445,1.8446,974799979.0
2008-10-27 03:09:00,1.84426,1.84504,1.84413,1.84504,73800000.0
2008-10-27 03:10:00,1.8313,1.8348,1.8313,1.8346,1583499990.0
2008-10-27 03:11:00,1.8457,1.8459,1.8453,1.8453,1583499990.0
2008-10-27 03:12:00,1.8453,1.8453,1.844,1.844,229100006.0
2008-10-27 03:13:00,1.8443,1.8447,1.8443,1.8447,761599988.0
2008-10-27 03:14:00,1.8446,1.8456,1.8446,1.8456,527699986.0
2008-10-27 03:15:00,1.8449,1.84555,1.84485,1.84555,250799994.0
2008-10-27 03:16:00,1.84465,1.84565,1.84465,1.84565,654600021.0
2008-10-27 03:17:00,1.84535,1.84535,1.84535,1.84535,267600006.0
2008-10-27 03:18:00,1.84565,1.84575,1.8456,1.8456,1078400024.0
2008-10-27 03:19:00,1.8456,1.8456,1.8449,1.8449,1202500015.0
2008-10-27 03:20:00,1.8313,1.8315,1.8312,1.8315,687600006.0
2008-10-27 03:21:00,1.8447,1.8447,1.8447,1.8447,687600006.0
2008-10-27 03:22:00,1.8319,1.832,1.8307,1.8307,544800018.0
2008-10-27 03:23:00,1.8447,1.8447,1.8447,1.8447,544800018.0
2008-10-27 03:24:00,1.84338,1.84385,1.84304,1.84385,43000000.0
2008-10-27 03:25:00,1.8447,1.8448,1.8447,1.8447,1847100006.0
2008-10-27 03:26:00,1.8447,1.84525,1.8441,1.8441,1248099976.0
2008-10-27 03:27:00,1.8441,1.8441,1.8409,1.8415,2067399987.0
2008-10-27 03:28:00,1.8415,1.84325,1.8415,1.843,1845999971.0
2008-10-27 03:29:00,1.843,1.843,1.8407,1.8429,1766699978.0
2008-10-27 03:30:00,1.8279,1.8284,1.8276,1.828,1268100018.0
2008-10-27 03:31:00,1.8403,1.841,1.8399,1.8401,1268100018.0
2008-10-27 03:32:00,1.8278,1.8284,1.8278,1.8284,377999990.0
2008-10-27 03:33:00,1.8383,1.8383,1.8383,1.8383,377999990.0
2008-10-27 03:34:00,1.8383,1.8389,1.8383,1.8389,773899995.0
2008-10-27 03:35:00,1.8389,1.8389,1.8352,1.8356,1662799983.0
2008-10-27 03:36:00,1.83435,1.83435,1.82865,1.83215,1731699991.0
2008-10-27 03:37:00,1.8289,1.8293,1.8287,1.829,926100002.0
2008-10-27 03:38:00,1.8291,1.8292,1.8284,1.8289,926100002.0
2008-10-27 03:39:00,1.83445,1.8359,1.8344,1.8359,926100002.0
2008-10-27 03:40:00,1.8359,1.8359,1.8359,1.8359,255000000.0
2008-10-27 03:41:00,1.8359,1.8359,1.8359,1.8359,427999990.0
2008-10-27 03:42:00,1.83605,1.83611,1.8355,1.83568,17600000.0
2008-10-27 03:43:00,1.8359,1.8359,1.8359,1.8359,77400002.0
2008-10-27 03:44:00,1.8359,1.8359,1.8359,1.8359,77400002.0
2008-10-27 03:45:00,1.83584,1.83584,1.83393,1.83393,29300000.0
2008-10-27 03:46:00,1.8359,1.8359,1.8341,1.83455,1417499990.0
2008-10-27 03:47:00,1.8293,1.8299,1.8293,1.8296,2062499962.0
2008-10-27 03:48:00,1.8316,1.8322,1.8316,1.8322,2062499962.0
2008-10-27 03:49:00,1.8294,1.8299,1.8294,1.8297,1192799971.0
2008-10-27 03:50:00,1.8304,1.8313,1.83025,1.8313,1192799971.0
2008-10-27 03:51:00,1.83135,1.83137,1.83012,1.83064,21600000.0
2008-10-27 03:52:00,1.8313,1.8313,1.8311,1.8313,1542599981.0
2008-10-27 03:53:00,1.8304,1.8305,1.83,1.83,1153000020.0
2008-10-27 03:54:00,1.8301,1.8301,1.8301,1.8301,1153000020.0
2008-10-27 03:55:00,1.8301,1.8301,1.8301,1.8301,820600017.0
2008-10-27 03:56:00,1.8301,1.8301,1.8275,1.8275,86000002.0
2008-10-27 03:57:00,1.82785,1.8281,1.82745,1.8277,825400000.0
2008-10-27 03:58:00,1.82655,1.82833,1.82643,1.82662,162800000.0
2008-10-27 03:59:00,1.82649,1.82795,1.82615,1.82711,102000000.0
2008-10-27 04:00:00,1.827,1.82719,1.82657,1.82707,93200000.0
2008-10-27 04:01:00,1.8277,1.8277,1.8251,1.8257,1853200027.0
2008-10-27 04:02:00,1.8259,1.82635,1.8256,1.8256,1890600012.0
2008-10-27 04:03:00,1.8291,1.8291,1.8284,1.8286,922299991.0
2008-10-27 04:04:00,1.8249,1.8263,1.82405,1.8263,922299991.0
2008-10-27 04:05:00,1.8265,1.8265,1.8265,1.8265,75600003.0
2008-10-27 04:06:00,1.82638,1.8265,1.82567,1.8265,369900012.0
2008-10-27 04:07:00,1.8265,1.8283,1.82575,1.8283,754400014.0
2008-10-27 04:08:00,1.82717,1.8292,1.82677,1.82865,573999990.0
2008-10-27 04:09:00,1.829,1.8294,1.829,1.8294,1419400005.0
2008-10-27 04:10:00,1.8293,1.8294,1.8293,1.8293,1419400005.0
2008-10-27 04:11:00,1.8331,1.8332,1.8312,1.8313,1419400005.0
2008-10-27 04:12:00,1.8313,1.8313,1.8313,1.8313,490300009.0
2008-10-27 04:13:00,1.8313,1.8313,1.8283,1.8288,1629699990.0
2008-10-27 04:14:00,1.8286,1.8286,1.828,1.828,1302800006.0
2008-10-27 04:15:00,1.8264,1.82735,1.8264,1.82715,1302800006.0
2008-10-27 04:16:00,1.82725,1.8299,1.82725,1.82905,1938900004.0
2008-10-27 04:17:00,1.8284,1.8284,1.8277,1.8278,1868800022.0
2008-10-27 04:18:00,1.8316,1.8316,1.8316,1.8316,1868800022.0
2008-10-27 04:19:00,1.8316,1.8316,1.8316,1.8316,829100001.0
2008-10-27 04:20:00,1.8316,1.8316,1.8316,1.8316,282999995.0
2008-10-27 04:21:00,1.83136,1.83198,1.83101,1.83135,48600000.0
2008-10-27 04:22:00,1.8316,1.8316,1.8316,1.8316,383400012.0
2008-10-27 04:23:00,1.8316,1.8316,1.82835,1.8292,2003100035.0
2008-10-27 04:24:00,1.829,1.829,1.82795,1.8283,1374599996.0
2008-10-27 04:25:00,1.8284,1.8288,1.8284,1.8286,1978000002.0
2008-10-27 04:26:00,1.8286,1.829,1.8286,1.829,693400021.0
2008-10-27 04:27:00,1.829,1.829,1.829,1.829,221799999.0
2008-10-27 04:28:00,1.829,1.829,1.829,1.829,267000010.0
2008-10-27 04:29:00,1.829,1.829,1.8272,1.8275,245300002.0
2008-10-27 04:30:00,1.8276,1.8276,1.8275,1.8275,676299994.0
2008-10-27 04:31:00,1.8276,1.8279,1.82735,1.8276,432100003.0
2008-10-27 04:32:00,1.82705,1.82775,1.82705,1.8272,299900000.0
2008-10-27 04:33:00,1.8272,1.8272,1.8272,1.8272,117799999.0
2008-10-27 04:34:00,1.8272,1.8282,1.8272,1.8282,381899994.0
2008-10-27 04:35:00,1.82822,1.82856,1.82758,1.82826,49400000.0
2008-10-27 04:36:00,1.82831,1.82892,1.82741,1.82812,17000000.0
2008-10-27 04:37:00,1.8284,1.8284,1.8284,1.8284,96800003.0
2008-10-27 04:38:00,1.8285,1.8285,1.8285,1.8285,207400002.0
2008-10-27 04:39:00,1.8285,1.8293,1.8284,1.8293,644399997.0
2008-10-27 04:40:00,1.8293,1.8293,1.8293,1.8293,1109400012.0
2008-10-27 04:41:00,1.8293,1.8293,1.8293,1.8293,315200006.0
2008-10-27 04:42:00,1.8293,1.8296,1.8293,1.8296,272200001.0
2008-10-27 04:43:00,1.8297,1.8297,1.8296,1.8297,178999997.0
2008-10-27 04:44:00,1.8297,1.8297,1.8296,1.8297,182100001.0
2008-10-27 04:45:00,1.8295,1.8299,1.8295,1.8298,1079500018.0
2008-10-27 04:46:00,1.8297,1.8298,1.8297,1.8297,603100008.0
2008-10-27 04:47:00,1.8297,1.8297,1.8297,1.8297,47400002.0
2008-10-27 04:48:00,1.8297,1.8297,1.8297,1.8297,211600008.0
2008-10-27 04:49:00,1.8297,1.8298,1.8297,1.8298,1144400032.0
2008-10-27 04:50:00,1.8297,1.8297,1.8297,1.8297,619199990.0
2008-10-27 04:51:00,1.8297,1.8304,1.82935,1.82935,1723500001.0
2008-10-27 04:52:00,1.82975,1.8301,1.82975,1.83,1087999994.0
2008-10-27 04:53:00,1.83,1.83,1.8295,1.8296,936300008.0
2008-10-27 04:54:00,1.8295,1.82985,1.8292,1.8297,2012900005.0
2008-10-27 04:55:00,1.8298,1.83015,1.8297,1.8297,1628899977.0
2008-10-27 04:56:00,1.8299,1.8299,1.8299,1.8299,364600003.0
2008-10-27 04:57:00,1.8299,1.8301,1.8294,1.83,1066299990.0
2008-10-27 04:58:00,1.83,1.8302,1.82935,1.8295,1906199990.0
2008-10-27 04:59:00,1.8296,1.8303,1.8296,1.8303,288800001.0
2008-10-27 05:00:00,1.8303,1.8303,1.8303,1.8303,267400001.0
2008-10-27 05:01:00,1.8303,1.8303,1.8303,1.8303,224599999.0
2008-10-27 05:02:00,1.8303,1.8303,1.8303,1.8303,876600015.0
2008-10-27 05:03:00,1.8303,1.8303,1.8271,1.8273,1621400009.0
2008-10-27 05:04:00,1.8272,1.8276,1.827,1.8271,2095400001.0
2008-10-27 05:05:00,1.8293,1.8312,1.8292,1.8306,1051999995.0
2008-10-27 05:06:00,1.82875,1.82875,1.8281,1.8281,1051999995.0
2008-10-27 05:07:00,1.82805,1.8283,1.8279,1.8281,1549600000.0
2008-10-27 05:08:00,1.8281,1.8293,1.8281,1.82835,1237300001.0
2008-10-27 05:09:00,1.8285,1.8287,1.8284,1.8285,429799995.0
2008-10-27 05:10:00,1.8284,1.8286,1.8284,1.8286,387700001.0
2008-10-27 05:11:00,1.8285,1.8287,1.8284,1.8285,741000001.0
2008-10-27 05:12:00,1.8286,1.8286,1.8282,1.8282,343799994.0
2008-10-27 05:13:00,1.8283,1.8283,1.828,1.828,848900003.0
2008-10-27 05:14:00,1.82756,1.82842,1.82737,1.8281,88200000.0
2008-10-27 05:15:00,1.82788,1.82793,1.8274,1.82767,49900000.0
2008-10-27 05:16:00,1.82771,1.82831,1.82766,1.8278,77100000.0
2008-10-27 05:17:00,1.828,1.828,1.828,1.828,275500001.0
2008-10-27 05:18:00,1.828,1.828,1.828,1.828,39400002.0
2008-10-27 05:19:00,1.8274,1.8281,1.82714,1.82729,61800000.0
2008-10-27 05:20:00,1.83,1.8301,1.8291,1.83,451500004.0
2008-10-27 05:21:00,1.8284,1.8291,1.8283,1.8291,451500004.0
2008-10-27 05:22:00,1.8291,1.8294,1.8291,1.8294,1256999999.0
2008-10-27 05:23:00,1.8297,1.8298,1.8284,1.829,700600014.0
2008-10-27 05:24:00,1.8294,1.8295,1.8294,1.8295,700600014.0
2008-10-27 05:25:00,1.8295,1.8303,1.8295,1.8303,1327999993.0
2008-10-27 05:26:00,1.82955,1.8307,1.82955,1.8307,1020200016.0
2008-10-27 05:27:00,1.8307,1.8307,1.8307,1.8307,492800009.0
2008-10-27 05:28:00,1.83057,1.83064,1.82981,1.83009,73000000.0
2008-10-27 05:29:00,1.83028,1.8307,1.82978,1.83011,135000000.0
2008-10-27 05:30:00,1.8301,1.83111,1.82985,1.82992,134700000.0
2008-10-27 05:31:00,1.83045,1.83079,1.82978,1.83036,136000000.0
2008-10-27 05:32:00,1.83048,1.83145,1.82992,1.83145,56000000.0
2008-10-27 05:33:00,1.83085,1.8309,1.8304,1.8304,232700006.0
2008-10-27 05:34:00,1.8306,1.83275,1.8303,1.83225,1596899992.0
2008-10-27 05:35:00,1.83255,1.8331,1.8324,1.833,725500006.0
2008-10-27 05:36:00,1.83325,1.8336,1.83295,1.8334,1837200014.0
2008-10-27 05:37:00,1.8334,1.83775,1.8331,1.83775,2087100000.0
2008-10-27 05:38:00,1.8377,1.8377,1.83415,1.83475,1052699994.0
2008-10-27 05:39:00,1.835,1.8354,1.83475,1.83475,325200009.0
2008-10-27 05:40:00,1.8349,1.8349,1.8349,1.8349,97799999.0
2008-10-27 05:41:00,1.8349,1.8349,1.8349,1.8349,93599998.0
2008-10-27 05:42:00,1.8272,1.8278,1.8267,1.8277,1768999970.0
2008-10-27 05:43:00,1.8313,1.8313,1.8296,1.8299,1768999970.0
2008-10-27 05:44:00,1.8299,1.8299,1.8299,1.8299,561000010.0
2008-10-27 05:45:00,1.8299,1.83,1.8299,1.83,355000000.0
2008-10-27 05:46:00,1.83,1.83,1.83,1.83,1815600019.0
2008-10-27 05:47:00,1.83,1.83,1.83,1.83,1666399988.0
2008-10-27 05:48:00,1.83,1.8318,1.83,1.8316,1800099996.0
2008-10-27 05:49:00,1.8315,1.834,1.8315,1.834,1434600006.0
2008-10-27 05:50:00,1.8339,1.83435,1.83345,1.8342,525800000.0
2008-10-27 05:51:00,1.8343,1.8343,1.83365,1.83365,130500000.0
2008-10-27 05:52:00,1.8339,1.834,1.8338,1.8338,265799995.0
2008-10-27 05:53:00,1.8338,1.8339,1.8338,1.8339,79000000.0
2008-10-27 05:54:00,1.834,1.8343,1.8337,1.8337,215400002.0
2008-10-27 05:55:00,1.8337,1.8337,1.831,1.831,877900005.0
2008-10-27 05:56:00,1.831,1.831,1.831,1.831,381600008.0
2008-10-27 05:57:00,1.831,1.831,1.8269,1.8288,893699981.0
2008-10-27 05:58:00,1.8288,1.8288,1.8288,1.8288,190200001.0
2008-10-27 05:59:00,1.8288,1.8295,1.8288,1.8295,1095499995.0
2008-10-27 06:00:00,1.8295,1.8295,1.8295,1.8295,920000030.0
2008-10-27 06:01:00,1.8295,1.8296,1.8295,1.8296,1164600020.0
2008-10-27 06:02:00,1.8296,1.82975,1.8296,1.8296,1736100027.0
2008-10-27 06:03:00,1.8296,1.8296,1.8296,1.8296,868000017.0
2008-10-27 06:04:00,1.8296,1.8296,1.8296,1.8296,693600021.0
2008-10-27 06:05:00,1.8296,1.83065,1.8296,1.83065,1461500025.0
2008-10-27 06:06:00,1.83048,1.83129,1.83042,1.83088,63200000.0
2008-10-27 06:07:00,1.8308,1.8308,1.8308,1.8308,689100000.0
2008-10-27 06:08:00,1.8228,1.8229,1.8221,1.8223,289100003.0
2008-10-27 06:09:00,1.8317,1.8321,1.8317,1.8317,289100003.0
2008-10-27 06:10:00,1.832,1.8323,1.83165,1.83185,390100002.0
2008-10-27 06:11:00,1.8319,1.833,1.8318,1.83295,655800002.0
2008-10-27 06:12:00,1.83225,1.8329,1.83225,1.8324,1371799999.0
2008-10-27 06:13:00,1.8325,1.8325,1.8295,1.8304,1409200017.0
2008-10-27 06:14:00,1.8304,1.83105,1.83025,1.83025,373899997.0
2008-10-27 06:15:00,1.83055,1.83115,1.83025,1.83115,2094900024.0
2008-10-27 06:16:00,1.8312,1.83125,1.8304,1.8305,1355499999.0
2008-10-27 06:17:00,1.8306,1.83165,1.8306,1.83165,667700000.0
2008-10-27 06:18:00,1.8318,1.8318,1.83115,1.8313,1105099983.0
2008-10-27 06:19:00,1.8313,1.8316,1.8312,1.8313,1297599998.0
2008-10-27 06:20:00,1.8313,1.8313,1.8283,1.8294,841100009.0
2008-10-27 06:21:00,1.8292,1.8292,1.8292,1.8292,371000005.0
2008-10-27 06:22:00,1.8292,1.8296,1.82905,1.82905,1636300018.0
2008-10-27 06:23:00,1.8163,1.8163,1.8153,1.8161,1420300008.0
2008-10-27 06:24:00,1.8162,1.8198,1.8162,1.8198,1420300008.0
2008-10-27 06:25:00,1.8292,1.8292,1.8247,1.8264,1420300008.0
2008-10-27 06:26:00,1.8265,1.8267,1.8265,1.8267,128000005.0
2008-10-27 06:27:00,1.82695,1.8277,1.8267,1.8277,745300011.0
2008-10-27 06:28:00,1.8277,1.82795,1.8275,1.8277,608499997.0
2008-10-27 06:29:00,1.8278,1.8284,1.8278,1.8284,362000000.0
2008-10-27 06:30:00,1.8285,1.8285,1.8284,1.8284,281999995.0
2008-10-27 06:31:00,1.8184,1.8193,1.8184,1.8185,1351200040.0
2008-10-27 06:32:00,1.8304,1.8304,1.8304,1.8304,1351200040.0
2008-10-27 06:33:00,1.8304,1.8304,1.8304,1.8304,1147399995.0
2008-10-27 06:34:00,1.8304,1.8304,1.8304,1.8304,684400017.0
2008-10-27 06:35:00,1.8304,1.8304,1.8275,1.8285,1211000023.0
2008-10-27 06:36:00,1.8281,1.8283,1.828,1.8283,391199996.0
2008-10-27 06:37:00,1.82865,1.829,1.82865,1.829,98900002.0
2008-10-27 06:38:00,1.82895,1.829,1.8284,1.8284,944200005.0
2008-10-27 06:39:00,1.82855,1.82855,1.82725,1.82725,1265300003.0
2008-10-27 06:40:00,1.8215,1.8219,1.8211,1.8216,2056700008.0
2008-10-27 06:41:00,1.8218,1.8222,1.8213,1.8216,2056700008.0
2008-10-27 06:42:00,1.8267,1.82735,1.8266,1.82675,2056700008.0
2008-10-27 06:43:00,1.8269,1.8269,1.8269,1.8269,668199985.0
2008-10-27 06:44:00,1.8269,1.82705,1.8269,1.82705,528099991.0
2008-10-27 06:45:00,1.82695,1.8288,1.82675,1.8288,1899100005.0
2008-10-27 06:46:00,1.8206,1.8207,1.8201,1.8201,781300008.0
2008-10-27 06:47:00,1.8291,1.8293,1.8287,1.82905,781300008.0
2008-10-27 06:48:00,1.8291,1.8305,1.8287,1.8305,1823100002.0
2008-10-27 06:49:00,1.8299,1.8299,1.82955,1.8297,613799989.0
2008-10-27 06:50:00,1.8297,1.8297,1.8297,1.8297,137400007.0
2008-10-27 06:51:00,1.8297,1.8297,1.8271,1.8283,1285600011.0
2008-10-27 06:52:00,1.8285,1.82995,1.8285,1.8285,1080000009.0
2008-10-27 06:53:00,1.8243,1.8245,1.8223,1.8237,1884099999.0
2008-10-27 06:54:00,1.8299,1.8299,1.82745,1.82745,1884099999.0
2008-10-27 06:55:00,1.825,1.825,1.8235,1.8236,1612600011.0
2008-10-27 06:56:00,1.8257,1.8262,1.8242,1.8262,1612600011.0
2008-10-27 06:57:00,1.8241,1.8242,1.8234,1.8238,1479499985.0
2008-10-27 06:58:00,1.826,1.8286,1.826,1.8284,1479499985.0
2008-10-27 06:59:00,1.8284,1.8284,1.8268,1.8276,1831099973.0
2008-10-27 07:00:00,1.82692,1.8276,1.82692,1.8276,1129600008.0
2008-10-27 07:01:00,1.8278,1.8283,1.82745,1.8276,1073700001.0
2008-10-27 07:02:00,1.8276,1.8276,1.8266,1.8268,1023600016.0
2008-10-27 07:03:00,1.8267,1.8268,1.8267,1.8268,1322200010.0
2008-10-27 07:04:00,1.8268,1.8268,1.8243,1.8268,1351400003.0
2008-10-27 07:05:00,1.8268,1.8268,1.82415,1.8254,1752900004.0
2008-10-27 07:06:00,1.8268,1.8268,1.82445,1.82465,1493599984.0
2008-10-27 07:07:00,1.8221,1.8227,1.8218,1.8218,1401199975.0
2008-10-27 07:08:00,1.823,1.823,1.823,1.823,1401199975.0
2008-10-27 07:09:00,1.823,1.8234,1.823,1.8234,967600000.0
2008-10-27 07:10:00,1.8234,1.8235,1.8234,1.8235,919000011.0
2008-10-27 07:11:00,1.8232,1.82332,1.82246,1.82246,152500000.0
2008-10-27 07:12:00,1.8235,1.8235,1.8233,1.8235,979800014.0
2008-10-27 07:13:00,1.8235,1.8246,1.8227,1.8244,1825900008.0
2008-10-27 07:14:00,1.8215,1.8221,1.8208,1.8221,1846199985.0
2008-10-27 07:15:00,1.8223,1.8227,1.8219,1.822,1846199985.0
2008-10-27 07:16:00,1.8219,1.8228,1.8218,1.8227,1846199985.0
2008-10-27 07:17:00,1.8228,1.8243,1.8227,1.8237,1846199985.0
2008-10-27 07:18:00,1.824,1.8242,1.8237,1.8242,1846199985.0
2008-10-27 07:19:00,1.8243,1.8243,1.8237,1.8241,1846199985.0
2008-10-27 07:20:00,1.8202,1.8202,1.815,1.8166,1846199985.0
2008-10-27 07:21:00,1.8166,1.81855,1.8166,1.8173,1252100008.0
2008-10-27 07:22:00,1.81685,1.81745,1.8158,1.8159,801699986.0
2008-10-27 07:23:00,1.8159,1.8166,1.8159,1.8166,1805399992.0
2008-10-27 07:24:00,1.8242,1.8242,1.823,1.823,978900008.0
2008-10-27 07:25:00,1.8229,1.8235,1.8222,1.8222,978900008.0
2008-10-27 07:26:00,1.8221,1.8228,1.822,1.8226,978900008.0
2008-10-27 07:27:00,1.819,1.81955,1.819,1.8192,978900008.0
2008-10-27 07:28:00,1.8192,1.8205,1.81775,1.8181,1871800012.0
2008-10-27 07:29:00,1.8234,1.8235,1.8225,1.823,1861899995.0
2008-10-27 07:30:00,1.8175,1.821,1.8163,1.8172,1861899995.0
2008-10-27 07:31:00,1.8176,1.818,1.8167,1.8173,1021899984.0
2008-10-27 07:32:00,1.81735,1.81845,1.8173,1.8182,707899998.0
2008-10-27 07:33:00,1.81895,1.81925,1.81885,1.81885,564500010.0
2008-10-27 07:34:00,1.8188,1.8195,1.8186,1.8186,1965000004.0
2008-10-27 07:35:00,1.81875,1.81885,1.81805,1.81855,472300004.0
2008-10-27 07:36:00,1.8182,1.81905,1.81815,1.8189,526600009.0
2008-10-27 07:37:00,1.81875,1.8202,1.81875,1.8201,1585699991.0
2008-10-27 07:38:00,1.8243,1.8248,1.8242,1.8245,1393700021.0
2008-10-27 07:39:00,1.8242,1.8242,1.8219,1.8222,1393700021.0
2008-10-27 07:40:00,1.8222,1.8222,1.8222,1.8222,813400037.0
2008-10-27 07:41:00,1.82195,1.82215,1.8215,1.8221,108600000.0
2008-10-27 07:42:00,1.8222,1.8222,1.8222,1.8222,291600003.0
2008-10-27 07:43:00,1.8222,1.8222,1.8222,1.8222,853800004.0
2008-10-27 07:44:00,1.8275,1.8278,1.8264,1.8264,870300012.0
2008-10-27 07:45:00,1.82025,1.82025,1.8196,1.8201,870300012.0
2008-10-27 07:46:00,1.8201,1.8202,1.81885,1.81905,915499996.0
2008-10-27 07:47:00,1.8269,1.8271,1.8235,1.824,1507399993.0
2008-10-27 07:48:00,1.8227,1.82285,1.8227,1.8227,1507399993.0
2008-10-27 07:49:00,1.8227,1.8227,1.8227,1.8227,920799989.0
2008-10-27 07:50:00,1.8227,1.8227,1.8227,1.8227,1891600023.0
2008-10-27 07:51:00,1.823,1.823,1.8221,1.8228,1983699998.0
2008-10-27 07:52:00,1.8221,1.8239,1.8221,1.8239,1983699998.0
2008-10-27 07:53:00,1.8228,1.8241,1.8226,1.8237,1025100019.0
2008-10-27 07:54:00,1.8238,1.8242,1.8228,1.8235,1025100019.0
2008-10-27 07:55:00,1.8252,1.8252,1.8249,1.8252,1025100019.0
2008-10-27 07:56:00,1.8252,1.8252,1.82155,1.8243,1403699991.0
2008-10-27 07:57:00,1.8243,1.8243,1.8243,1.8243,782200007.0
2008-10-27 07:58:00,1.8243,1.8243,1.8243,1.8243,1122199992.0
2008-10-27 07:59:00,1.82365,1.82365,1.8219,1.823,1861600000.0
2008-10-27 08:00:00,1.82305,1.82325,1.82245,1.8228,2033999999.0
2008-10-27 08:01:00,1.8228,1.8232,1.8228,1.8228,1571100006.0
2008-10-27 08:02:00,1.823,1.8231,1.823,1.8231,169799994.0
2008-10-27 08:03:00,1.8228,1.8228,1.82065,1.8208,501499997.0
2008-10-27 08:04:00,1.8209,1.8212,1.8206,1.8212,1475099995.0
2008-10-27 08:05:00,1.82135,1.8217,1.82115,1.8213,1137599969.0
2008-10-27 08:06:00,1.82152,1.82195,1.82037,1.82091,81600000.0
2008-10-27 08:07:00,1.82135,1.82135,1.8213,1.8213,65999998.0
2008-10-27 08:08:00,1.82123,1.82204,1.82024,1.82147,236000000.0
2008-10-27 08:09:00,1.8214,1.82205,1.8213,1.82185,1099500005.0
2008-10-27 08:10:00,1.8221,1.8221,1.82145,1.82145,514200008.0
2008-10-27 08:11:00,1.82185,1.82185,1.82005,1.82075,583300011.0
2008-10-27 08:12:00,1.82095,1.8211,1.82095,1.8211,170799999.0
2008-10-27 08:13:00,1.82125,1.82135,1.8208,1.8209,599099983.0
2008-10-27 08:14:00,1.8209,1.82245,1.8208,1.8224,613600010.0
2008-10-27 08:15:00,1.82145,1.82245,1.82125,1.8218,668099993.0
2008-10-27 08:16:00,1.8219,1.82235,1.8216,1.82175,1483699980.0
2008-10-27 08:17:00,1.82157,1.8233,1.82157,1.823,606500012.0
2008-10-27 08:18:00,1.823,1.82305,1.823,1.823,1114899999.0
2008-10-27 08:19:00,1.82305,1.8242,1.823,1.82345,1531599985.0
2008-10-27 08:20:00,1.8235,1.8235,1.8233,1.8233,573500000.0
2008-10-27 08:21:00,1.8233,1.82345,1.8233,1.82345,732600003.0
2008-10-27 08:22:00,1.8236,1.82405,1.8236,1.82395,371300005.0
2008-10-27 08:23:00,1.82365,1.82365,1.8235,1.8235,206499999.0
2008-10-27 08:24:00,1.8235,1.8235,1.8235,1.8235,319000000.0
2008-10-27 08:25:00,1.8235,1.8235,1.8205,1.8212,1601800047.0
2008-10-27 08:26:00,1.8212,1.8222,1.8209,1.8222,665299994.0
2008-10-27 08:27:00,1.8222,1.82245,1.8221,1.82235,534299999.0
2008-10-27 08:28:00,1.82255,1.82295,1.82225,1.82295,753400002.0
2008-10-27 08:29:00,1.82315,1.82315,1.8229,1.8229,288399997.0
2008-10-27 08:30:00,1.8229,1.8229,1.8229,1.8229,334400002.0
2008-10-27 08:31:00,1.8229,1.82425,1.8229,1.82375,673900002.0
2008-10-27 08:32:00,1.82315,1.82315,1.82315,1.82315,48700001.0
2008-10-27 08:33:00,1.8232,1.82425,1.8232,1.8238,1339999994.0
2008-10-27 08:34:00,1.8236,1.8244,1.8236,1.8242,979499986.0
2008-10-27 08:35:00,1.8244,1.8244,1.8242,1.8242,895399998.0
2008-10-27 08:36:00,1.8244,1.8244,1.8242,1.8242,723199987.0
2008-10-27 08:37:00,1.8244,1.8245,1.8242,1.8244,1485700006.0
2008-10-27 08:38:00,1.8244,1.8244,1.8244,1.8244,250899997.0
2008-10-27 08:39:00,1.8244,1.8249,1.82425,1.8244,676600000.0
2008-10-27 08:40:00,1.8247,1.8254,1.82425,1.8254,496399998.0
2008-10-27 08:41:00,1.8256,1.8289,1.8256,1.8289,687400006.0
2008-10-27 08:42:00,1.8308,1.8308,1.8272,1.8272,1137999979.0
2008-10-27 08:43:00,1.8274,1.8274,1.8274,1.8274,117599998.0
2008-10-27 08:44:00,1.8274,1.8274,1.8274,1.8274,131000000.0
2008-10-27 08:45:00,1.8274,1.8274,1.8274,1.8274,392299999.0
2008-10-27 08:46:00,1.8274,1.8274,1.8274,1.8274,467700016.0
2008-10-27 08:47:00,1.7985,1.7998,1.7985,1.7993,1734999990.0
2008-10-27 08:48:00,1.8241,1.8241,1.8241,1.8241,1734999990.0
2008-10-27 08:49:00,1.82355,1.8241,1.82355,1.8241,464200001.0
2008-10-27 08:50:00,1.799,1.7995,1.797,1.7976,1509999991.0
2008-10-27 08:51:00,1.7975,1.7977,1.7967,1.7975,1509999991.0
2008-10-27 08:52:00,1.8228,1.82405,1.8223,1.8225,1509999991.0
2008-10-27 08:53:00,1.82265,1.82395,1.82265,1.8236,1669400032.0
2008-10-27 08:54:00,1.8236,1.8236,1.8226,1.823,1725300010.0
2008-10-27 08:55:00,1.7976,1.7992,1.7971,1.7991,2047600000.0
2008-10-27 08:56:00,1.799,1.7992,1.7976,1.7983,2047600000.0
2008-10-27 08:57:00,1.7984,1.8,1.7983,1.7989,2047600000.0
2008-10-27 08:58:00,1.799,1.7997,1.7985,1.7986,2047600000.0
2008-10-27 08:59:00,1.7988,1.8012,1.7986,1.8005,2047600000.0
2008-10-27 09:00:00,1.8004,1.8027,1.8004,1.802,2047600000.0
2008-10-27 09:01:00,1.82185,1.8225,1.82155,1.8217,2047600000.0
2008-10-27 09:02:00,1.8216,1.82185,1.8216,1.82185,1490599987.0
2008-10-27 09:03:00,1.8221,1.8223,1.82155,1.8217,1242099992.0
2008-10-27 09:04:00,1.82185,1.8219,1.82185,1.8219,382399997.0
2008-10-27 09:05:00,1.8218,1.8221,1.8215,1.8215,1323699998.0
2008-10-27 09:06:00,1.8217,1.8217,1.8194,1.81965,2019199990.0
2008-10-27 09:07:00,1.8044,1.8049,1.8028,1.8029,1669999998.0
2008-10-27 09:08:00,1.8031,1.8031,1.8018,1.802,1669999998.0
2008-10-27 09:09:00,1.8022,1.8022,1.8015,1.8015,1669999998.0
2008-10-27 09:10:00,1.8017,1.8018,1.8013,1.8015,1669999998.0
2008-10-27 09:11:00,1.8014,1.8014,1.8002,1.8011,1669999998.0
2008-10-27 09:12:00,1.801,1.8028,1.8007,1.8027,1669999998.0
2008-10-27 09:13:00,1.8026,1.8041,1.802,1.8039,1669999998.0
2008-10-27 09:14:00,1.8036,1.8047,1.8033,1.8039,1669999998.0
2008-10-27 09:15:00,1.8038,1.8039,1.8031,1.8036,1669999998.0
2008-10-27 09:16:00,1.8038,1.8039,1.8033,1.8033,1669999998.0
2008-10-27 09:17:00,1.8032,1.8038,1.8014,1.8014,1669999998.0
2008-10-27 09:18:00,1.8013,1.8018,1.7989,1.7999,1669999998.0
2008-10-27 09:19:00,1.8,1.8013,1.7995,1.8004,1669999998.0
2008-10-27 09:20:00,1.8005,1.802,1.8003,1.8017,1669999998.0
2008-10-27 09:21:00,1.8014,1.8027,1.8014,1.802,1669999998.0
2008-10-27 09:22:00,1.8019,1.8034,1.8018,1.8034,1669999998.0
2008-10-27 09:23:00,1.8033,1.8033,1.8017,1.802,1669999998.0
2008-10-27 09:24:00,1.8019,1.8028,1.8017,1.8026,1669999998.0
2008-10-27 09:25:00,1.8027,1.8031,1.7998,1.8003,1669999998.0
2008-10-27 09:26:00,1.8004,1.8024,1.8002,1.8017,1669999998.0
2008-10-27 09:27:00,1.8015,1.802,1.8014,1.8015,1669999998.0
2008-10-27 09:28:00,1.8014,1.8036,1.801,1.8012,1669999998.0
2008-10-27 09:29:00,1.8013,1.8022,1.8012,1.802,1669999998.0
2008-10-27 09:30:00,1.8019,1.8032,1.8017,1.8025,1669999998.0
2008-10-27 09:31:00,1.8026,1.8026,1.8008,1.8015,1669999998.0
2008-10-27 09:32:00,1.8018,1.8018,1.7983,1.7988,1669999998.0
2008-10-27 09:33:00,1.799,1.799,1.7933,1.7934,1669999998.0
2008-10-27 09:34:00,1.7933,1.796,1.7933,1.796,1669999998.0
2008-10-27 09:35:00,1.7959,1.796,1.7939,1.7939,1669999998.0
2008-10-27 09:36:00,1.7938,1.7963,1.7938,1.7961,1669999998.0
2008-10-27 09:37:00,1.796,1.7975,1.7955,1.7971,1669999998.0
2008-10-27 09:38:00,1.7967,1.7968,1.7936,1.7953,1669999998.0
2008-10-27 09:39:00,1.7954,1.7972,1.7953,1.7968,1669999998.0
2008-10-27 09:40:00,1.7969,1.797,1.7957,1.7964,1669999998.0
2008-10-27 09:41:00,1.7963,1.797,1.7962,1.7962,1669999998.0
2008-10-27 09:42:00,1.7961,1.7967,1.7954,1.7956,1669999998.0
2008-10-27 09:43:00,1.7955,1.7983,1.7953,1.7982,1669999998.0
2008-10-27 09:44:00,1.7983,1.7985,1.7969,1.7972,1669999998.0
2008-10-27 09:45:00,1.7974,1.7977,1.7965,1.7971,1669999998.0
2008-10-27 09:46:00,1.797,1.7976,1.7953,1.7965,1669999998.0
2008-10-27 09:47:00,1.7968,1.7983,1.7965,1.7972,1669999998.0
2008-10-27 09:48:00,1.7971,1.7972,1.7947,1.7948,1669999998.0
2008-10-27 09:49:00,1.7947,1.7947,1.7906,1.7909,1669999998.0
2008-10-27 09:50:00,1.791,1.7911,1.7898,1.7898,1669999998.0
2008-10-27 09:51:00,1.79,1.7904,1.7895,1.7896,1669999998.0
2008-10-27 09:52:00,1.7897,1.7912,1.7897,1.7898,1669999998.0
2008-10-27 09:53:00,1.7897,1.7897,1.7883,1.7889,1669999998.0
2008-10-27 09:54:00,1.7888,1.789,1.7874,1.7883,1669999998.0
2008-10-27 09:55:00,1.7884,1.7888,1.7878,1.7881,1669999998.0
2008-10-27 09:56:00,1.7883,1.7896,1.788,1.7895,1669999998.0
2008-10-27 09:57:00,1.7897,1.7903,1.7885,1.7889,1669999998.0
2008-10-27 09:58:00,1.7885,1.7905,1.7882,1.7904,1669999998.0
2008-10-27 09:59:00,1.7905,1.7912,1.7897,1.7912,1669999998.0
2008-10-27 10:00:00,1.7913,1.7914,1.7897,1.7897,1669999998.0
2008-10-27 10:01:00,1.7896,1.7918,1.7896,1.7912,1669999998.0
2008-10-27 10:02:00,1.7913,1.7917,1.7898,1.7898,1669999998.0
2008-10-27 10:03:00,1.7899,1.7905,1.7891,1.7891,1669999998.0
2008-10-27 10:04:00,1.7892,1.7896,1.7882,1.7892,1669999998.0
2008-10-27 10:05:00,1.7893,1.7902,1.7884,1.7886,1669999998.0
2008-10-27 10:06:00,1.7884,1.7892,1.7848,1.7849,1669999998.0
2008-10-27 10:07:00,1.7847,1.7854,1.7776,1.7778,1669999998.0
2008-10-27 10:08:00,1.7777,1.7805,1.7775,1.7795,1669999998.0
2008-10-27 10:09:00,1.7794,1.7796,1.7783,1.7789,1669999998.0
2008-10-27 10:10:00,1.7788,1.7789,1.7738,1.7747,1669999998.0
2008-10-27 10:11:00,1.7746,1.7749,1.7717,1.7733,1669999998.0
2008-10-27 10:12:00,1.7734,1.7744,1.7732,1.7744,1669999998.0
2008-10-27 10:13:00,1.7742,1.7749,1.7733,1.7745,1669999998.0
2008-10-27 10:14:00,1.7744,1.7754,1.7738,1.7747,1669999998.0
2008-10-27 10:15:00,1.7748,1.7754,1.774,1.7752,1669999998.0
2008-10-27 10:16:00,1.7753,1.7753,1.7739,1.7739,1669999998.0
2008-10-27 10:17:00,1.7738,1.7754,1.7738,1.7744,1669999998.0
2008-10-27 10:18:00,1.7742,1.7754,1.7742,1.7748,1669999998.0
2008-10-27 10:19:00,1.7749,1.7755,1.7739,1.7755,1669999998.0
2008-10-27 10:20:00,1.7753,1.7777,1.7753,1.777,1669999998.0
2008-10-27 10:21:00,1.7773,1.778,1.777,1.7777,1669999998.0
2008-10-27 10:22:00,1.7775,1.7795,1.7774,1.7795,1669999998.0
2008-10-27 10:23:00,1.7796,1.7812,1.779,1.7804,1669999998.0
2008-10-27 10:24:00,1.7802,1.7802,1.7794,1.7801,1669999998.0
2008-10-27 10:25:00,1.7799,1.7832,1.7794,1.782,1669999998.0
2008-10-27 10:26:00,1.7819,1.782,1.7811,1.7816,1669999998.0
2008-10-27 10:27:00,1.8021,1.8022,1.80115,1.80115,1669999998.0
2008-10-27 10:28:00,1.782,1.7824,1.7817,1.7824,1975999988.0
2008-10-27 10:29:00,1.7823,1.7839,1.7823,1.7839,1975999988.0
2008-10-27 10:30:00,1.7838,1.7848,1.7835,1.7845,1975999988.0
2008-10-27 10:31:00,1.7846,1.7859,1.7841,1.7859,1975999988.0
2008-10-27 10:32:00,1.7861,1.7877,1.7861,1.7874,1975999988.0
2008-10-27 10:33:00,1.7875,1.7885,1.7874,1.7883,1975999988.0
2008-10-27 10:34:00,1.7884,1.7897,1.787,1.7895,1975999988.0
2008-10-27 10:35:00,1.7898,1.792,1.7892,1.7917,1975999988.0
2008-10-27 10:36:00,1.7914,1.792,1.7899,1.7902,1975999988.0
2008-10-27 10:37:00,1.79,1.7902,1.7876,1.7876,1975999988.0
2008-10-27 10:38:00,1.7874,1.7878,1.7867,1.7871,1975999988.0
2008-10-27 10:39:00,1.7873,1.7877,1.7861,1.7874,1975999988.0
2008-10-27 10:40:00,1.7873,1.7889,1.7871,1.7876,1975999988.0
2008-10-27 10:41:00,1.7875,1.7877,1.7855,1.7855,1975999988.0
2008-10-27 10:42:00,1.7854,1.7859,1.785,1.785,1975999988.0
2008-10-27 10:43:00,1.7852,1.7852,1.7842,1.7847,1975999988.0
2008-10-27 10:44:00,1.7848,1.7848,1.7799,1.7804,1975999988.0
2008-10-27 10:45:00,1.7803,1.7839,1.7799,1.7833,1975999988.0
2008-10-27 10:46:00,1.7834,1.785,1.7834,1.784,1975999988.0
2008-10-27 10:47:00,1.7842,1.785,1.7838,1.7847,1975999988.0
2008-10-27 10:48:00,1.7848,1.786,1.7847,1.785,1975999988.0
2008-10-27 10:49:00,1.7849,1.7868,1.7847,1.7868,1975999988.0
2008-10-27 10:50:00,1.7867,1.7874,1.786,1.7861,1975999988.0
2008-10-27 10:51:00,1.786,1.7862,1.7854,1.7854,1975999988.0
2008-10-27 10:52:00,1.7853,1.7859,1.7846,1.7853,1975999988.0
2008-10-27 10:53:00,1.7854,1.7866,1.7853,1.7864,1975999988.0
2008-10-27 10:54:00,1.7863,1.7874,1.7863,1.787,1975999988.0
2008-10-27 10:55:00,1.7871,1.7873,1.7868,1.787,1975999988.0
2008-10-27 10:56:00,1.7869,1.7878,1.7864,1.7874,1975999988.0
2008-10-27 10:57:00,1.7873,1.7883,1.7868,1.788,1975999988.0
2008-10-27 10:58:00,1.7878,1.7881,1.7868,1.7869,1975999988.0
2008-10-27 10:59:00,1.787,1.787,1.7848,1.7852,1975999988.0
2008-10-27 11:00:00,1.785,1.7856,1.7846,1.7854,1975999988.0
2008-10-27 11:01:00,1.7855,1.786,1.7849,1.7853,1975999988.0
2008-10-27 11:02:00,1.7854,1.7875,1.7854,1.787,1975999988.0
2008-10-27 11:03:00,1.7869,1.7878,1.7852,1.7853,1975999988.0
2008-10-27 11:04:00,1.7854,1.7854,1.7842,1.785,1975999988.0
2008-10-27 11:05:00,1.7849,1.7863,1.7848,1.7862,1975999988.0
2008-10-27 11:06:00,1.7861,1.7867,1.7859,1.7859,1975999988.0
2008-10-27 11:07:00,1.786,1.786,1.7855,1.7856,1975999988.0
2008-10-27 11:08:00,1.7859,1.7861,1.7853,1.7859,1975999988.0
2008-10-27 11:09:00,1.7856,1.7861,1.7853,1.7854,1975999988.0
2008-10-27 11:10:00,1.7855,1.7862,1.7848,1.7861,1975999988.0
2008-10-27 11:11:00,1.786,1.7866,1.7853,1.7855,1975999988.0
2008-10-27 11:12:00,1.7857,1.7878,1.785,1.7877,1975999988.0
2008-10-27 11:13:00,1.7878,1.7886,1.7855,1.7856,1975999988.0
2008-10-27 11:14:00,1.7854,1.7854,1.7832,1.7841,1975999988.0
2008-10-27 11:15:00,1.784,1.7856,1.7838,1.7847,1975999988.0
2008-10-27 11:16:00,1.7848,1.7849,1.7838,1.7847,1975999988.0
2008-10-27 11:17:00,1.7846,1.7853,1.7844,1.7847,1975999988.0
2008-10-27 11:18:00,1.7849,1.7861,1.7847,1.786,1975999988.0
2008-10-27 11:19:00,1.7861,1.7862,1.7853,1.7854,1975999988.0
2008-10-27 11:20:00,1.7855,1.7859,1.7847,1.7849,1975999988.0
2008-10-27 11:21:00,1.7848,1.7853,1.7818,1.7819,1975999988.0
2008-10-27 11:22:00,1.7818,1.7818,1.7776,1.7777,1975999988.0
2008-10-27 11:23:00,1.778,1.7782,1.7771,1.7775,1975999988.0
2008-10-27 11:24:00,1.7777,1.7782,1.7766,1.7782,1975999988.0
2008-10-27 11:25:00,1.7783,1.7785,1.7766,1.7766,1975999988.0
2008-10-27 11:26:00,1.7767,1.7788,1.7765,1.7765,1975999988.0
2008-10-27 11:27:00,1.7763,1.7773,1.7763,1.7771,1975999988.0
2008-10-27 11:28:00,1.777,1.7794,1.777,1.7792,1975999988.0
2008-10-27 11:29:00,1.7794,1.7826,1.7792,1.7826,1975999988.0
2008-10-27 11:30:00,1.7827,1.7834,1.7819,1.7828,1975999988.0
2008-10-27 11:31:00,1.783,1.7833,1.7811,1.7811,1975999988.0
2008-10-27 11:32:00,1.7812,1.782,1.7806,1.7809,1975999988.0
2008-10-27 11:33:00,1.7808,1.7821,1.7799,1.782,1975999988.0
2008-10-27 11:34:00,1.7819,1.7827,1.7814,1.7825,1975999988.0
2008-10-27 11:35:00,1.7824,1.7845,1.7824,1.7841,1975999988.0
2008-10-27 11:36:00,1.784,1.7841,1.7833,1.7839,1975999988.0
2008-10-27 11:37:00,1.784,1.7842,1.7833,1.7833,1975999988.0
2008-10-27 11:38:00,1.7832,1.7842,1.783,1.7839,1975999988.0
2008-10-27 11:39:00,1.784,1.7854,1.7835,1.7854,1975999988.0
2008-10-27 11:40:00,1.7875,1.7891,1.7875,1.7879,1975999988.0
2008-10-27 11:41:00,1.7875,1.7875,1.7862,1.7867,985599990.0
2008-10-27 11:42:00,1.7868,1.7868,1.7832,1.7832,985599990.0
2008-10-27 11:43:00,1.7833,1.7846,1.7825,1.7845,985599990.0
2008-10-27 11:44:00,1.7849,1.7856,1.7839,1.785,985599990.0
2008-10-27 11:45:00,1.7852,1.7852,1.7845,1.7852,985599990.0
2008-10-27 11:46:00,1.7849,1.7854,1.7847,1.7847,985599990.0
2008-10-27 11:47:00,1.7848,1.7848,1.7828,1.7831,985599990.0
2008-10-27 11:48:00,1.783,1.7833,1.782,1.7824,985599990.0
2008-10-27 11:49:00,1.7823,1.7834,1.782,1.7831,985599990.0
2008-10-27 11:50:00,1.783,1.7833,1.7819,1.7827,985599990.0
2008-10-27 11:51:00,1.7832,1.7837,1.7826,1.7834,985599990.0
2008-10-27 11:52:00,1.7835,1.7846,1.7835,1.784,985599990.0
2008-10-27 11:53:00,1.7841,1.7846,1.7834,1.784,985599990.0
2008-10-27 11:54:00,1.7839,1.7856,1.7839,1.7854,985599990.0
2008-10-27 11:55:00,1.7855,1.7876,1.7853,1.7868,985599990.0
2008-10-27 11:56:00,1.7866,1.7866,1.7846,1.7852,985599990.0
2008-10-27 11:57:00,1.7853,1.7861,1.785,1.785,985599990.0
2008-10-27 11:58:00,1.7853,1.7863,1.7845,1.7861,985599990.0
2008-10-27 11:59:00,1.7859,1.7868,1.7856,1.7861,985599990.0
2008-10-27 12:00:00,1.7864,1.7881,1.7863,1.7876,985599990.0
2008-10-27 12:01:00,1.7878,1.7896,1.7877,1.7881,985599990.0
2008-10-27 12:02:00,1.788,1.789,1.7878,1.7885,985599990.0
2008-10-27 12:03:00,1.7886,1.7886,1.7864,1.7866,985599990.0
2008-10-27 12:04:00,1.7864,1.7866,1.7848,1.7849,985599990.0
2008-10-27 12:05:00,1.785,1.7862,1.7847,1.7862,985599990.0
2008-10-27 12:06:00,1.7863,1.7868,1.7861,1.7861,985599990.0
2008-10-27 12:07:00,1.7857,1.78605,1.7857,1.7859,985599990.0
2008-10-27 12:08:00,1.7868,1.7869,1.7861,1.7862,1881299988.0
2008-10-27 12:09:00,1.786,1.78635,1.7858,1.786,1881299988.0
2008-10-27 12:10:00,1.7873,1.7892,1.7873,1.789,1345700000.0
2008-10-27 12:11:00,1.7889,1.789,1.7883,1.7883,1345700000.0
2008-10-27 12:12:00,1.7882,1.7884,1.7876,1.7876,1345700000.0
2008-10-27 12:13:00,1.7877,1.7885,1.7876,1.7881,1345700000.0
2008-10-27 12:14:00,1.7882,1.7883,1.7873,1.7874,1345700000.0
2008-10-27 12:15:00,1.7873,1.7878,1.7868,1.787,1345700000.0
2008-10-27 12:16:00,1.7871,1.7877,1.7869,1.7874,1345700000.0
2008-10-27 12:17:00,1.7875,1.7883,1.7871,1.7871,1345700000.0
2008-10-27 12:18:00,1.7873,1.7874,1.7862,1.7862,1345700000.0
2008-10-27 12:19:00,1.7861,1.7866,1.7854,1.7854,1345700000.0
2008-10-27 12:20:00,1.7852,1.7854,1.7846,1.7852,1345700000.0
2008-10-27 12:21:00,1.785,1.7863,1.785,1.7862,1345700000.0
2008-10-27 12:22:00,1.7861,1.7868,1.7856,1.7857,1345700000.0
2008-10-27 12:23:00,1.7856,1.7863,1.7855,1.7861,1345700000.0
2008-10-27 12:24:00,1.786,1.7866,1.7854,1.7861,1345700000.0
2008-10-27 12:25:00,1.7863,1.7868,1.786,1.7863,1345700000.0
2008-10-27 12:26:00,1.7864,1.7885,1.7864,1.7884,1345700000.0
2008-10-27 12:27:00,1.7883,1.789,1.7883,1.7889,1345700000.0
2008-10-27 12:28:00,1.789,1.7897,1.7881,1.7893,1345700000.0
2008-10-27 12:29:00,1.7895,1.7895,1.7881,1.7884,1345700000.0
2008-10-27 12:30:00,1.7885,1.7906,1.7885,1.79,1345700000.0
2008-10-27 12:31:00,1.7902,1.7911,1.7899,1.7904,1345700000.0
2008-10-27 12:32:00,1.7902,1.7909,1.7902,1.7905,1345700000.0
2008-10-27 12:33:00,1.7903,1.7903,1.788,1.788,1345700000.0
2008-10-27 12:34:00,1.7877,1.7877,1.7854,1.7854,1345700000.0
2008-10-27 12:35:00,1.7853,1.7854,1.7847,1.785,1345700000.0
2008-10-27 12:36:00,1.7852,1.7864,1.7852,1.7856,1345700000.0
2008-10-27 12:37:00,1.7855,1.7866,1.7854,1.7863,1345700000.0
2008-10-27 12:38:00,1.7864,1.7864,1.7849,1.785,1345700000.0
2008-10-27 12:39:00,1.78385,1.7864,1.78345,1.78635,1345700000.0
2008-10-27 12:40:00,1.78655,1.78875,1.7864,1.78745,1445700000.0
2008-10-27 12:41:00,1.78745,1.78745,1.786,1.7869,1076100000.0
2008-10-27 12:42:00,1.7869,1.7869,1.7832,1.78325,1376100000.0
2008-10-27 12:43:00,1.7832,1.78525,1.7823,1.78515,1439100000.0
2008-10-27 12:44:00,1.78515,1.7857,1.7836,1.78445,1390000000.0
2008-10-27 12:45:00,1.7844,1.7855,1.7843,1.7855,805500000.0
2008-10-27 12:46:00,1.7855,1.7859,1.78445,1.78455,1291300000.0
2008-10-27 12:47:00,1.7846,1.7848,1.78255,1.7828,1087900000.0
2008-10-27 12:48:00,1.7798,1.7801,1.7792,1.7795,2126100027.0
2008-10-27 12:49:00,1.7794,1.7812,1.7789,1.7812,2126100027.0
2008-10-27 12:50:00,1.7811,1.7814,1.7801,1.7804,2126100027.0
2008-10-27 12:51:00,1.7805,1.7811,1.7797,1.7805,2126100027.0
2008-10-27 12:52:00,1.7806,1.7811,1.7804,1.7809,2126100027.0
2008-10-27 12:53:00,1.7805,1.7819,1.7805,1.7819,2126100027.0
2008-10-27 12:54:00,1.782,1.784,1.782,1.784,2126100027.0
2008-10-27 12:55:00,1.7841,1.785,1.7841,1.7846,2126100027.0
2008-10-27 12:56:00,1.7845,1.7845,1.7835,1.7837,2126100027.0
2008-10-27 12:57:00,1.7838,1.785,1.7838,1.7848,2126100027.0
2008-10-27 12:58:00,1.7849,1.7852,1.7842,1.7847,2126100027.0
2008-10-27 12:59:00,1.7848,1.785,1.7835,1.784,2126100027.0
2008-10-27 13:00:00,1.7842,1.7852,1.7841,1.7847,2126100027.0
2008-10-27 13:01:00,1.7848,1.7854,1.7847,1.7853,2126100027.0
2008-10-27 13:02:00,1.7852,1.7863,1.7849,1.7863,2126100027.0
2008-10-27 13:03:00,1.7862,1.7868,1.7845,1.7846,2126100027.0
2008-10-27 13:04:00,1.7847,1.7847,1.7825,1.7832,2126100027.0
2008-10-27 13:05:00,1.7833,1.7846,1.7827,1.7846,2126100027.0
2008-10-27 13:06:00,1.7847,1.7852,1.7844,1.7847,2126100027.0
2008-10-27 13:07:00,1.7848,1.7855,1.7844,1.7848,2126100027.0
2008-10-27 13:08:00,1.7847,1.7849,1.7838,1.7845,2126100027.0
2008-10-27 13:09:00,1.7844,1.7846,1.7838,1.7839,2126100027.0
2008-10-27 13:10:00,1.7838,1.7841,1.7835,1.7841,2126100027.0
2008-10-27 13:11:00,1.784,1.7845,1.7833,1.7833,2126100027.0
2008-10-27 13:12:00,1.7831,1.7847,1.7831,1.7847,2126100027.0
2008-10-27 13:13:00,1.7846,1.785,1.7844,1.7849,2126100027.0
2008-10-27 13:14:00,1.785,1.7853,1.784,1.7842,2126100027.0
2008-10-27 13:15:00,1.784,1.7847,1.7839,1.7847,2126100027.0
2008-10-27 13:16:00,1.7846,1.7849,1.7841,1.7847,2126100027.0
2008-10-27 13:17:00,1.7848,1.7854,1.7846,1.7846,2126100027.0
2008-10-27 13:18:00,1.7847,1.7847,1.7841,1.7846,2126100027.0
2008-10-27 13:19:00,1.7847,1.7855,1.7846,1.7854,2126100027.0
2008-10-27 13:20:00,1.7853,1.7857,1.7842,1.7847,2126100027.0
2008-10-27 13:21:00,1.7845,1.7847,1.7842,1.7844,2126100027.0
2008-10-27 13:22:00,1.7845,1.7846,1.7837,1.7838,2126100027.0
2008-10-27 13:23:00,1.7839,1.7849,1.7838,1.7847,2126100027.0
2008-10-27 13:24:00,1.7848,1.7853,1.7844,1.7847,2126100027.0
2008-10-27 13:25:00,1.7848,1.785,1.7846,1.7848,2126100027.0
2008-10-27 13:26:00,1.7849,1.7849,1.7844,1.7847,2126100027.0
2008-10-27 13:27:00,1.7846,1.7846,1.7839,1.7846,2126100027.0
2008-10-27 13:28:00,1.7845,1.7847,1.7838,1.7844,2126100027.0
2008-10-27 13:29:00,1.7842,1.7845,1.784,1.7844,2126100027.0
2008-10-27 13:30:00,1.7845,1.7849,1.7842,1.7848,2126100027.0
2008-10-27 13:31:00,1.7849,1.7852,1.7833,1.7837,2126100027.0
2008-10-27 13:32:00,1.7838,1.7847,1.7838,1.7846,2126100027.0
2008-10-27 13:33:00,1.7847,1.7853,1.7847,1.7853,2126100027.0
2008-10-27 13:34:00,1.7852,1.7859,1.785,1.7853,2126100027.0
2008-10-27 13:35:00,1.7852,1.7854,1.7848,1.7852,2126100027.0
2008-10-27 13:36:00,1.7853,1.7854,1.7852,1.7852,2126100027.0
2008-10-27 13:37:00,1.7853,1.7853,1.7847,1.7849,2126100027.0
2008-10-27 13:38:00,1.7848,1.7876,1.7848,1.7876,2126100027.0
2008-10-27 13:39:00,1.7878,1.7884,1.7873,1.7873,2126100027.0
2008-10-27 13:40:00,1.7871,1.7876,1.7868,1.7871,2126100027.0
2008-10-27 13:41:00,1.7873,1.7888,1.787,1.7883,2126100027.0
2008-10-27 13:42:00,1.7882,1.789,1.788,1.7886,2126100027.0
2008-10-27 13:43:00,1.7888,1.7888,1.7876,1.7876,2126100027.0
2008-10-27 13:44:00,1.7874,1.7875,1.7861,1.7868,2126100027.0
2008-10-27 13:45:00,1.7867,1.787,1.786,1.787,2126100027.0
2008-10-27 13:46:00,1.7869,1.7869,1.7859,1.7863,2126100027.0
2008-10-27 13:47:00,1.7862,1.7867,1.7861,1.7862,2126100027.0
2008-10-27 13:48:00,1.7863,1.7863,1.785,1.7857,2126100027.0
2008-10-27 13:49:00,1.7859,1.7864,1.7854,1.7864,2126100027.0
2008-10-27 13:50:00,1.7863,1.7866,1.7857,1.7866,2126100027.0
2008-10-27 13:51:00,1.7867,1.787,1.7864,1.7864,2126100027.0
2008-10-27 13:52:00,1.7866,1.787,1.7861,1.7868,2126100027.0
2008-10-27 13:53:00,1.7867,1.7867,1.7847,1.7847,2126100027.0
2008-10-27 13:54:00,1.7848,1.7859,1.7848,1.7859,2126100027.0
2008-10-27 13:55:00,1.786,1.7861,1.7855,1.7859,2126100027.0
2008-10-27 13:56:00,1.7856,1.7861,1.7855,1.7861,2126100027.0
2008-10-27 13:57:00,1.7862,1.7876,1.7862,1.7876,2126100027.0
2008-10-27 13:58:00,1.78555,1.78575,1.7847,1.78505,2126100027.0
2008-10-27 13:59:00,1.7892,1.7892,1.7884,1.7885,1515300000.0
2008-10-27 14:00:00,1.7884,1.7897,1.7883,1.7897,1515300000.0
2008-10-27 14:01:00,1.7896,1.7896,1.788,1.7883,1515300000.0
2008-10-27 14:02:00,1.7882,1.7882,1.787,1.788,1515300000.0
2008-10-27 14:03:00,1.7878,1.7884,1.7876,1.7884,1515300000.0
2008-10-27 14:04:00,1.7885,1.7897,1.7883,1.7893,1515300000.0
2008-10-27 14:05:00,1.7895,1.7899,1.7892,1.7896,1515300000.0
2008-10-27 14:06:00,1.7897,1.7898,1.7884,1.7892,1515300000.0
2008-10-27 14:07:00,1.7891,1.7895,1.7883,1.7895,1515300000.0
2008-10-27 14:08:00,1.7896,1.7902,1.7895,1.7897,1515300000.0
2008-10-27 14:09:00,1.7898,1.7899,1.7886,1.7889,1515300000.0
2008-10-27 14:10:00,1.7888,1.7896,1.7882,1.7896,1515300000.0
2008-10-27 14:11:00,1.7895,1.7895,1.788,1.7885,1515300000.0
2008-10-27 14:12:00,1.7886,1.7891,1.7886,1.7888,1515300000.0
2008-10-27 14:13:00,1.7889,1.7904,1.7889,1.7902,1515300000.0
2008-10-27 14:14:00,1.7903,1.7919,1.7903,1.7919,1515300000.0
2008-10-27 14:15:00,1.792,1.792,1.7896,1.7906,1515300000.0
2008-10-27 14:16:00,1.7907,1.7909,1.7902,1.7905,1515300000.0
2008-10-27 14:17:00,1.7906,1.7934,1.7906,1.7933,1515300000.0
2008-10-27 14:18:00,1.7932,1.7945,1.7926,1.7941,1515300000.0
2008-10-27 14:19:00,1.7942,1.7946,1.7936,1.7938,1515300000.0
2008-10-27 14:20:00,1.7939,1.794,1.7933,1.7933,1515300000.0
2008-10-27 14:21:00,1.7934,1.7939,1.7928,1.7928,1515300000.0
2008-10-27 14:22:00,1.7927,1.7933,1.7924,1.7927,1515300000.0
2008-10-27 14:23:00,1.7928,1.7929,1.7912,1.792,1515300000.0
2008-10-27 14:24:00,1.7921,1.7927,1.792,1.7926,1515300000.0
2008-10-27 14:25:00,1.7921,1.7928,1.7919,1.7926,1515300000.0
2008-10-27 14:26:00,1.7925,1.7929,1.7921,1.7928,1515300000.0
2008-10-27 14:27:00,1.7929,1.7933,1.7926,1.7933,1515300000.0
2008-10-27 14:28:00,1.7932,1.7943,1.7927,1.7938,1515300000.0
2008-10-27 14:29:00,1.7936,1.7938,1.7925,1.7938,1515300000.0
2008-10-27 14:30:00,1.7939,1.7941,1.7931,1.7933,1515300000.0
2008-10-27 14:31:00,1.7934,1.7941,1.7933,1.7941,1515300000.0
2008-10-27 14:32:00,1.794,1.7941,1.794,1.794,1515300000.0
2008-10-27 14:33:00,1.7939,1.7941,1.789,1.789,1515300000.0
2008-10-27 14:34:00,1.7889,1.7912,1.7888,1.7897,1515300000.0
2008-10-27 14:35:00,1.7896,1.7898,1.7884,1.7884,1515300000.0
2008-10-27 14:36:00,1.7885,1.789,1.7864,1.7867,1515300000.0
2008-10-27 14:37:00,1.7866,1.7873,1.7854,1.7857,1515300000.0
2008-10-27 14:38:00,1.7859,1.7873,1.7857,1.7868,1515300000.0
2008-10-27 14:39:00,1.7867,1.7867,1.7844,1.7861,1515300000.0
2008-10-27 14:40:00,1.786,1.7861,1.7848,1.786,1515300000.0
2008-10-27 14:41:00,1.7861,1.7874,1.7861,1.7867,1515300000.0
2008-10-27 14:42:00,1.7866,1.7875,1.7862,1.7871,1515300000.0
2008-10-27 14:43:00,1.787,1.7883,1.7861,1.787,1515300000.0
2008-10-27 14:44:00,1.7871,1.7871,1.7861,1.7867,1515300000.0
2008-10-27 14:45:00,1.7866,1.7866,1.7852,1.7861,1515300000.0
2008-10-27 14:46:00,1.786,1.7862,1.785,1.7853,1515300000.0
2008-10-27 14:47:00,1.7852,1.7864,1.7852,1.7859,1515300000.0
2008-10-27 14:48:00,1.786,1.7862,1.7852,1.7859,1515300000.0
2008-10-27 14:49:00,1.7857,1.7862,1.7842,1.7861,1515300000.0
2008-10-27 14:50:00,1.7862,1.787,1.7861,1.7867,1515300000.0
2008-10-27 14:51:00,1.7866,1.7868,1.7855,1.7868,1515300000.0
2008-10-27 14:52:00,1.7869,1.7875,1.7868,1.7868,1515300000.0
2008-10-27 14:53:00,1.7867,1.7868,1.7861,1.7862,1515300000.0
2008-10-27 14:54:00,1.7861,1.7866,1.786,1.786,1515300000.0
2008-10-27 14:55:00,1.7861,1.7873,1.7861,1.787,1515300000.0
2008-10-27 14:56:00,1.7871,1.7883,1.7871,1.7883,1515300000.0
2008-10-27 14:57:00,1.7885,1.789,1.7877,1.7883,1515300000.0
2008-10-27 14:58:00,1.7884,1.7885,1.7876,1.7876,1515300000.0
2008-10-27 14:59:00,1.7877,1.7892,1.7876,1.7888,1515300000.0
2008-10-27 15:00:00,1.7886,1.7903,1.7885,1.7903,1515300000.0
2008-10-27 15:01:00,1.7904,1.7907,1.7895,1.7895,1515300000.0
2008-10-27 15:02:00,1.7884,1.78845,1.78715,1.7882,1515300000.0
2008-10-27 15:03:00,1.78825,1.7889,1.7878,1.7887,1192400000.0
2008-10-27 15:04:00,1.78865,1.7899,1.7885,1.78945,1399200000.0
2008-10-27 15:05:00,1.7909,1.7912,1.79,1.7911,179400000.0
2008-10-27 15:06:00,1.7912,1.7931,1.7911,1.7929,179400000.0
2008-10-27 15:07:00,1.7932,1.7933,1.7926,1.7931,179400000.0
2008-10-27 15:08:00,1.7929,1.7934,1.7914,1.7914,179400000.0
2008-10-27 15:09:00,1.7916,1.7938,1.7912,1.7933,179400000.0
2008-10-27 15:10:00,1.7934,1.7938,1.7924,1.7934,179400000.0
2008-10-27 15:11:00,1.7933,1.7933,1.7903,1.7904,179400000.0
2008-10-27 15:12:00,1.7903,1.7912,1.7892,1.7906,179400000.0
2008-10-27 15:13:00,1.7905,1.7914,1.7905,1.7911,179400000.0
2008-10-27 15:14:00,1.791,1.7916,1.7906,1.7906,179400000.0
2008-10-27 15:15:00,1.7907,1.7918,1.7903,1.7913,179400000.0
2008-10-27 15:16:00,1.7911,1.7919,1.7909,1.7912,179400000.0
2008-10-27 15:17:00,1.7911,1.7912,1.7902,1.7902,179400000.0
2008-10-27 15:18:00,1.79,1.79,1.7884,1.7886,179400000.0
2008-10-27 15:19:00,1.7885,1.7888,1.787,1.7873,179400000.0
2008-10-27 15:20:00,1.7871,1.7871,1.7853,1.7862,179400000.0
2008-10-27 15:21:00,1.7861,1.7868,1.7854,1.7863,179400000.0
2008-10-27 15:22:00,1.7862,1.787,1.7862,1.7867,179400000.0
2008-10-27 15:23:00,1.7866,1.7871,1.7864,1.7869,179400000.0
2008-10-27 15:24:00,1.7868,1.789,1.7868,1.7877,179400000.0
2008-10-27 15:25:00,1.788,1.7891,1.7873,1.7891,179400000.0
2008-10-27 15:26:00,1.789,1.7904,1.7889,1.7902,179400000.0
2008-10-27 15:27:00,1.7903,1.7913,1.7898,1.7907,179400000.0
2008-10-27 15:28:00,1.7909,1.7912,1.7897,1.7911,179400000.0
2008-10-27 15:29:00,1.7912,1.7927,1.7907,1.7926,179400000.0
2008-10-27 15:30:00,1.7927,1.7928,1.7919,1.792,179400000.0
2008-10-27 15:31:00,1.7921,1.7921,1.7911,1.7913,179400000.0
2008-10-27 15:32:00,1.7914,1.7926,1.7911,1.7921,179400000.0
2008-10-27 15:33:00,1.7923,1.7926,1.7917,1.7921,179400000.0
2008-10-27 15:34:00,1.7923,1.7923,1.7911,1.7913,179400000.0
2008-10-27 15:35:00,1.7912,1.792,1.7909,1.7918,179400000.0
2008-10-27 15:36:00,1.7917,1.7919,1.7912,1.7919,179400000.0
2008-10-27 15:37:00,1.792,1.7924,1.791,1.7923,179400000.0
2008-10-27 15:38:00,1.7924,1.794,1.7921,1.7932,179400000.0
2008-10-27 15:39:00,1.7933,1.7947,1.7932,1.7947,179400000.0
2008-10-27 15:40:00,1.7948,1.7956,1.7943,1.7947,179400000.0
2008-10-27 15:41:00,1.7946,1.7946,1.7932,1.7932,179400000.0
2008-10-27 15:42:00,1.7931,1.7933,1.7926,1.7928,179400000.0
2008-10-27 15:43:00,1.7927,1.7927,1.7917,1.7918,179400000.0
2008-10-27 15:44:00,1.7919,1.7926,1.7916,1.7926,179400000.0
2008-10-27 15:45:00,1.7927,1.7929,1.792,1.792,179400000.0
2008-10-27 15:46:00,1.7919,1.7925,1.7917,1.7921,179400000.0
2008-10-27 15:47:00,1.7923,1.7925,1.7909,1.7917,179400000.0
2008-10-27 15:48:00,1.7919,1.7926,1.7914,1.7921,179400000.0
2008-10-27 15:49:00,1.7923,1.7931,1.7921,1.7929,179400000.0
2008-10-27 15:50:00,1.7931,1.7931,1.7914,1.7914,179400000.0
2008-10-27 15:51:00,1.7916,1.7924,1.7903,1.7905,179400000.0
2008-10-27 15:52:00,1.7904,1.7905,1.7898,1.7899,179400000.0
2008-10-27 15:53:00,1.79,1.7905,1.7898,1.7898,179400000.0
2008-10-27 15:54:00,1.7899,1.7902,1.788,1.7891,179400000.0
2008-10-27 15:55:00,1.7892,1.7893,1.7881,1.7885,179400000.0
2008-10-27 15:56:00,1.7884,1.789,1.7876,1.7883,179400000.0
2008-10-27 15:57:00,1.7884,1.7897,1.7883,1.789,179400000.0
2008-10-27 15:58:00,1.7889,1.7892,1.7881,1.7891,179400000.0
2008-10-27 15:59:00,1.789,1.7896,1.7883,1.7886,179400000.0
2008-10-27 16:00:00,1.7888,1.7895,1.7883,1.7895,179400000.0
2008-10-27 16:01:00,1.7893,1.7895,1.7885,1.789,179400000.0
2008-10-27 16:02:00,1.7891,1.7891,1.7873,1.7873,179400000.0
2008-10-27 16:03:00,1.7874,1.7881,1.787,1.7875,179400000.0
2008-10-27 16:04:00,1.7876,1.7888,1.7876,1.7885,179400000.0
2008-10-27 16:05:00,1.7884,1.7891,1.7884,1.789,179400000.0
2008-10-27 16:06:00,1.7889,1.7903,1.7889,1.79,179400000.0
2008-10-27 16:07:00,1.7898,1.7912,1.7897,1.7909,179400000.0
2008-10-27 16:08:00,1.791,1.7918,1.7906,1.7917,179400000.0
2008-10-27 16:09:00,1.7918,1.792,1.7912,1.7919,179400000.0
2008-10-27 16:10:00,1.7918,1.7925,1.7916,1.7919,179400000.0
2008-10-27 16:11:00,1.792,1.7921,1.7913,1.7919,179400000.0
2008-10-27 16:12:00,1.792,1.7921,1.7913,1.7917,179400000.0
2008-10-27 16:13:00,1.7918,1.7926,1.7914,1.7926,179400000.0
2008-10-27 16:14:00,1.7927,1.7936,1.7927,1.7935,179400000.0
2008-10-27 16:15:00,1.7936,1.7941,1.7935,1.7938,179400000.0
2008-10-27 16:16:00,1.7939,1.7939,1.7927,1.7931,179400000.0
2008-10-27 16:17:00,1.7929,1.7933,1.7924,1.7928,179400000.0
2008-10-27 16:18:00,1.7927,1.794,1.7927,1.794,179400000.0
2008-10-27 16:19:00,1.7939,1.794,1.7934,1.7938,179400000.0
2008-10-27 16:20:00,1.7936,1.7938,1.7932,1.7936,179400000.0
2008-10-27 16:21:00,1.7934,1.7935,1.7927,1.7931,179400000.0
2008-10-27 16:22:00,1.7929,1.7932,1.7918,1.7919,179400000.0
2008-10-27 16:23:00,1.7918,1.7924,1.7916,1.7917,179400000.0
2008-10-27 16:24:00,1.7916,1.7939,1.7916,1.7936,179400000.0
2008-10-27 16:25:00,1.7938,1.7947,1.7933,1.7942,179400000.0
2008-10-27 16:26:00,1.7943,1.7948,1.7926,1.7931,179400000.0
2008-10-27 16:27:00,1.7932,1.7933,1.7925,1.7926,179400000.0
2008-10-27 16:28:00,1.7928,1.7933,1.7925,1.7932,179400000.0
2008-10-27 16:29:00,1.7933,1.7934,1.7929,1.7933,179400000.0
2008-10-27 16:30:00,1.7934,1.7946,1.7933,1.7934,179400000.0
2008-10-27 16:31:00,1.7933,1.7935,1.7929,1.7932,179400000.0
2008-10-27 16:32:00,1.7931,1.7933,1.7912,1.7925,179400000.0
2008-10-27 16:33:00,1.7926,1.7933,1.7924,1.7931,179400000.0
2008-10-27 16:34:00,1.7929,1.7929,1.7911,1.7912,179400000.0
2008-10-27 16:35:00,1.7916,1.7925,1.7905,1.7907,179400000.0
2008-10-27 16:36:00,1.7909,1.7912,1.7905,1.7905,179400000.0
2008-10-27 16:37:00,1.7906,1.7907,1.7902,1.7906,179400000.0
2008-10-27 16:38:00,1.7907,1.7907,1.79,1.7906,179400000.0
2008-10-27 16:39:00,1.7907,1.7912,1.7905,1.7909,179400000.0
2008-10-27 16:40:00,1.791,1.7926,1.7909,1.7919,179400000.0
2008-10-27 16:41:00,1.7918,1.792,1.7912,1.7913,179400000.0
2008-10-27 16:42:00,1.7912,1.7913,1.7905,1.7907,179400000.0
2008-10-27 16:43:00,1.7906,1.7912,1.7905,1.7905,179400000.0
2008-10-27 16:44:00,1.7906,1.7906,1.79,1.7905,179400000.0
2008-10-27 16:45:00,1.7906,1.791,1.7902,1.7906,179400000.0
2008-10-27 16:46:00,1.7905,1.7919,1.7905,1.7912,179400000.0
2008-10-27 16:47:00,1.7913,1.7914,1.79,1.7902,179400000.0
2008-10-27 16:48:00,1.79,1.7919,1.79,1.7916,179400000.0
2008-10-27 16:49:00,1.7917,1.7919,1.7913,1.7916,179400000.0
2008-10-27 16:50:00,1.7914,1.7933,1.7914,1.7933,179400000.0
2008-10-27 16:51:00,1.7934,1.7943,1.7932,1.7942,179400000.0
2008-10-27 16:52:00,1.7943,1.7949,1.7942,1.7946,179400000.0
2008-10-27 16:53:00,1.7945,1.7957,1.7941,1.795,179400000.0
2008-10-27 16:54:00,1.7949,1.7961,1.7949,1.7954,179400000.0
2008-10-27 16:55:00,1.7955,1.7955,1.7933,1.7939,179400000.0
2008-10-27 16:56:00,1.7938,1.7939,1.7927,1.7929,179400000.0
2008-10-27 16:57:00,1.7928,1.7931,1.7921,1.7925,179400000.0
2008-10-27 16:58:00,1.7926,1.7934,1.7926,1.7927,179400000.0
2008-10-27 16:59:00,1.7928,1.7935,1.7914,1.7914,179400000.0
2008-10-27 17:00:00,1.7916,1.7917,1.7902,1.7912,179400000.0
2008-10-27 17:01:00,1.7911,1.7912,1.7905,1.7912,179400000.0
2008-10-27 17:02:00,1.7911,1.7917,1.7906,1.7906,179400000.0
2008-10-27 17:03:00,1.7907,1.7911,1.7893,1.7895,179400000.0
2008-10-27 17:04:00,1.7893,1.7895,1.7881,1.789,179400000.0
2008-10-27 17:05:00,1.7889,1.7897,1.7882,1.7885,179400000.0
2008-10-27 17:06:00,1.7886,1.7898,1.7882,1.7883,179400000.0
2008-10-27 17:07:00,1.7882,1.7889,1.7877,1.7885,179400000.0
2008-10-27 17:08:00,1.7888,1.79,1.7886,1.7899,179400000.0
2008-10-27 17:09:00,1.7898,1.7934,1.7898,1.7931,179400000.0
2008-10-27 17:10:00,1.7929,1.7933,1.792,1.7929,179400000.0
2008-10-27 17:11:00,1.7928,1.794,1.7926,1.7933,179400000.0
2008-10-27 17:12:00,1.7934,1.7935,1.7919,1.7927,179400000.0
2008-10-27 17:13:00,1.7926,1.7931,1.7921,1.7929,179400000.0
2008-10-27 17:14:00,1.7931,1.7934,1.7926,1.7932,179400000.0
2008-10-27 17:15:00,1.7933,1.795,1.7933,1.7949,179400000.0
2008-10-27 17:16:00,1.7948,1.7955,1.7947,1.7955,179400000.0
2008-10-27 17:17:00,1.7956,1.7971,1.7955,1.797,179400000.0
2008-10-27 17:18:00,1.7967,1.797,1.7961,1.7962,179400000.0
2008-10-27 17:19:00,1.7963,1.7964,1.7955,1.796,179400000.0
2008-10-27 17:20:00,1.7959,1.7965,1.7955,1.796,179400000.0
2008-10-27 17:21:00,1.7961,1.7974,1.7959,1.7972,179400000.0
2008-10-27 17:22:00,1.7974,1.799,1.7972,1.7984,179400000.0
2008-10-27 17:23:00,1.7983,1.7985,1.7978,1.7981,179400000.0
2008-10-27 17:24:00,1.7979,1.7988,1.7974,1.7984,179400000.0
2008-10-27 17:25:00,1.7985,1.7989,1.7976,1.7981,179400000.0
2008-10-27 17:26:00,1.7982,1.7992,1.7979,1.7984,179400000.0
2008-10-27 17:27:00,1.7983,1.799,1.7978,1.7988,179400000.0
2008-10-27 17:28:00,1.7989,1.7991,1.7981,1.7984,179400000.0
2008-10-27 17:29:00,1.7983,1.7985,1.7952,1.7955,179400000.0
2008-10-27 17:30:00,1.7956,1.7956,1.7947,1.795,179400000.0
2008-10-27 17:31:00,1.7952,1.7952,1.7939,1.7941,179400000.0
2008-10-27 17:32:00,1.7942,1.7955,1.7942,1.7955,179400000.0
2008-10-27 17:33:00,1.7957,1.7963,1.7947,1.7947,179400000.0
2008-10-27 17:34:00,1.7946,1.7947,1.7933,1.7935,179400000.0
2008-10-27 17:35:00,1.7936,1.7955,1.7933,1.7955,179400000.0
2008-10-27 17:36:00,1.7956,1.7969,1.7947,1.7962,179400000.0
2008-10-27 17:37:00,1.7963,1.7974,1.7956,1.7972,179400000.0
2008-10-27 17:38:00,1.7974,1.7983,1.7972,1.7972,179400000.0
2008-10-27 17:39:00,1.7974,1.7976,1.7971,1.7971,179400000.0
2008-10-27 17:40:00,1.7972,1.7983,1.797,1.7981,179400000.0
2008-10-27 17:41:00,1.7982,1.7985,1.7977,1.7977,179400000.0
2008-10-27 17:42:00,1.7978,1.7984,1.7977,1.7984,179400000.0
2008-10-27 17:43:00,1.7985,1.8,1.7984,1.8,179400000.0
2008-10-27 17:44:00,1.7999,1.7999,1.7982,1.7984,179400000.0
2008-10-27 17:45:00,1.7983,1.7985,1.7976,1.7977,179400000.0
2008-10-27 17:46:00,1.7976,1.7978,1.7959,1.796,179400000.0
2008-10-27 17:47:00,1.7961,1.7964,1.7957,1.7962,179400000.0
2008-10-27 17:48:00,1.7963,1.797,1.7962,1.7969,179400000.0
2008-10-27 17:49:00,1.797,1.7976,1.7965,1.797,179400000.0
2008-10-27 17:50:00,1.7971,1.7981,1.7971,1.7975,179400000.0
2008-10-27 17:51:00,1.7976,1.7984,1.7974,1.7984,179400000.0
2008-10-27 17:52:00,1.7983,1.7997,1.7979,1.7992,179400000.0
2008-10-27 17:53:00,1.7991,1.7999,1.7985,1.7986,179400000.0
2008-10-27 17:54:00,1.7985,1.799,1.7976,1.7989,179400000.0
2008-10-27 17:55:00,1.7988,1.7997,1.7984,1.7991,179400000.0
2008-10-27 17:56:00,1.7993,1.8015,1.7981,1.8013,179400000.0
2008-10-27 17:57:00,1.8012,1.8015,1.8006,1.8007,179400000.0
2008-10-27 17:58:00,1.8006,1.8017,1.8005,1.8015,179400000.0
2008-10-27 17:59:00,1.8013,1.8018,1.8005,1.8012,179400000.0
2008-10-27 18:00:00,1.8013,1.8031,1.8012,1.8029,179400000.0
2008-10-27 18:01:00,1.8027,1.8031,1.8021,1.8029,179400000.0
2008-10-27 18:02:00,1.8028,1.8032,1.802,1.802,179400000.0
2008-10-27 18:03:00,1.8021,1.8027,1.8018,1.8025,179400000.0
2008-10-27 18:04:00,1.8024,1.8027,1.8021,1.8025,179400000.0
2008-10-27 18:05:00,1.8024,1.8027,1.802,1.8027,179400000.0
2008-10-27 18:06:00,1.8025,1.8033,1.802,1.8024,179400000.0
2008-10-27 18:07:00,1.8025,1.8025,1.8018,1.8018,179400000.0
2008-10-27 18:08:00,1.8019,1.8036,1.8014,1.8031,179400000.0
2008-10-27 18:09:00,1.8029,1.8069,1.8028,1.8067,179400000.0
2008-10-27 18:10:00,1.8068,1.8072,1.8054,1.8054,179400000.0
2008-10-27 18:11:00,1.8051,1.8055,1.8034,1.8041,179400000.0
2008-10-27 18:12:00,1.804,1.8042,1.8031,1.8031,179400000.0
2008-10-27 18:13:00,1.8028,1.8033,1.8012,1.8014,179400000.0
2008-10-27 18:14:00,1.8013,1.8014,1.8007,1.8008,179400000.0
2008-10-27 18:15:00,1.8007,1.801,1.8,1.8004,179400000.0
2008-10-27 18:16:00,1.8005,1.8011,1.8005,1.8006,179400000.0
2008-10-27 18:17:00,1.7959,1.79745,1.7955,1.79715,179400000.0
2008-10-27 18:18:00,1.7972,1.7972,1.796,1.7965,197400000.0
2008-10-27 18:19:00,1.79645,1.79665,1.79575,1.79615,187200000.0
2008-10-27 18:20:00,1.79615,1.79665,1.7958,1.7961,138700000.0
2008-10-27 18:21:00,1.7961,1.7977,1.79575,1.7977,132700000.0
2008-10-27 18:22:00,1.7977,1.79955,1.7975,1.79885,147100000.0
2008-10-27 18:23:00,1.79885,1.79885,1.7978,1.798,145600000.0
2008-10-27 18:24:00,1.798,1.79915,1.79745,1.79885,148200000.0
2008-10-27 18:25:00,1.7986,1.79915,1.79737,1.7984,148000000.0
2008-10-27 18:26:00,1.79805,1.79985,1.79805,1.79845,242600000.0
2008-10-27 18:27:00,1.7984,1.79955,1.7981,1.799,175800000.0
2008-10-27 18:28:00,1.799,1.7997,1.79758,1.79875,163200000.0
2008-10-27 18:29:00,1.79875,1.7991,1.79525,1.7958,169800000.0
2008-10-27 18:30:00,1.7959,1.79595,1.7948,1.79525,269600000.0
2008-10-27 18:31:00,1.7952,1.7954,1.7939,1.79465,127400000.0
2008-10-27 18:32:00,1.79455,1.79615,1.79435,1.79615,124900000.0
2008-10-27 18:33:00,1.79615,1.7966,1.7948,1.7948,123500000.0
2008-10-27 18:34:00,1.7948,1.7948,1.7931,1.7936,278200000.0
2008-10-27 18:35:00,1.79365,1.796,1.7933,1.796,205800000.0
2008-10-27 18:36:00,1.7959,1.79705,1.7948,1.79685,170000000.0
2008-10-27 18:37:00,1.7967,1.7981,1.7957,1.7981,170200000.0
2008-10-27 18:38:00,1.7981,1.79885,1.7971,1.7972,196000000.0
2008-10-27 18:39:00,1.7974,1.7978,1.7971,1.79735,119500000.0
2008-10-27 18:40:00,1.7974,1.7984,1.79715,1.79825,84600000.0
2008-10-27 18:41:00,1.79825,1.7987,1.798,1.7981,84400000.0
2008-10-27 18:42:00,1.7981,1.79865,1.798,1.79865,92800000.0
2008-10-27 18:43:00,1.7985,1.8005,1.7985,1.7999,93300000.0
2008-10-27 18:44:00,1.7999,1.8,1.79855,1.79875,149300000.0
2008-10-27 18:45:00,1.79875,1.79895,1.7981,1.7981,131000000.0
2008-10-27 18:46:00,1.798,1.7982,1.79585,1.79585,135000000.0
2008-10-27 18:47:00,1.796,1.79715,1.796,1.7968,151500000.0
2008-10-27 18:48:00,1.7968,1.7976,1.79645,1.79715,209100000.0
2008-10-27 18:49:00,1.7971,1.798,1.7971,1.7977,220800000.0
2008-10-27 18:50:00,1.79775,1.79815,1.7973,1.79785,163400000.0
2008-10-27 18:51:00,1.7978,1.7989,1.7978,1.79885,139600000.0
2008-10-27 18:52:00,1.7988,1.8002,1.79845,1.79895,200700000.0
2008-10-27 18:53:00,1.79895,1.8002,1.7981,1.7986,187600000.0
2008-10-27 18:54:00,1.7986,1.7992,1.7973,1.79895,161400000.0
2008-10-27 18:55:00,1.799,1.7998,1.79835,1.7998,233500000.0
2008-10-27 18:56:00,1.79935,1.80175,1.79805,1.8015,151000000.0
2008-10-27 18:57:00,1.8015,1.80235,1.8001,1.8011,144200000.0
2008-10-27 18:58:00,1.8011,1.8022,1.8009,1.8019,158900000.0
2008-10-27 18:59:00,1.8019,1.802,1.80045,1.8012,174400000.0
2008-10-27 19:00:00,1.80135,1.803,1.80135,1.8026,129800000.0
2008-10-27 19:01:00,1.8026,1.8033,1.80255,1.8028,190600000.0
2008-10-27 19:02:00,1.8028,1.80335,1.8016,1.8018,361800001.0
2008-10-27 19:03:00,1.8018,1.8027,1.8018,1.80265,351000000.0
2008-10-27 19:04:00,1.8027,1.8027,1.80235,1.8025,91600000.0
2008-10-27 19:05:00,1.80255,1.8028,1.8024,1.8027,113200000.0
2008-10-27 19:06:00,1.8028,1.8034,1.8025,1.803,193700000.0
2008-10-27 19:07:00,1.803,1.803,1.80175,1.8023,422400000.0
2008-10-27 19:08:00,1.8023,1.80455,1.8021,1.80425,572499999.0
2008-10-27 19:09:00,1.80425,1.8072,1.8042,1.807,227900000.0
2008-10-27 19:10:00,1.8071,1.8074,1.80535,1.8055,230000000.0
2008-10-27 19:11:00,1.8055,1.8055,1.80355,1.8042,334700000.0
2008-10-27 19:12:00,1.80415,1.80445,1.8025,1.8028,192100000.0
2008-10-27 19:13:00,1.8029,1.80355,1.8017,1.8018,110500000.0
2008-10-27 19:14:00,1.8018,1.8018,1.8002,1.8009,185000000.0
2008-10-27 19:15:00,1.80095,1.8011,1.8009,1.8009,347800000.0
2008-10-27 19:16:00,1.8009,1.80115,1.8009,1.80115,253600000.0
2008-10-27 19:17:00,1.8008,1.801,1.7981,1.7981,373600000.0
2008-10-27 19:18:00,1.79795,1.80035,1.79795,1.7994,310200000.0
2008-10-27 19:19:00,1.7995,1.8001,1.7987,1.7988,329200000.0
2008-10-27 19:20:00,1.7988,1.80005,1.7987,1.79925,565400000.0
2008-10-27 19:21:00,1.79925,1.79925,1.7976,1.79865,573300000.0
2008-10-27 19:22:00,1.7986,1.7992,1.79795,1.7992,294500000.0
2008-10-27 19:23:00,1.799,1.79945,1.7982,1.7994,172000000.0
2008-10-27 19:24:00,1.7994,1.8004,1.79915,1.8,118500000.0
2008-10-27 19:25:00,1.8,1.8009,1.8,1.80065,394300000.0
2008-10-27 19:26:00,1.80055,1.8017,1.80045,1.80165,176600001.0
2008-10-27 19:27:00,1.80165,1.80165,1.8007,1.8008,388300002.0
2008-10-27 19:28:00,1.8008,1.8013,1.8008,1.8011,262200000.0
2008-10-27 19:29:00,1.8011,1.8011,1.7997,1.8005,352800000.0
2008-10-27 19:30:00,1.8005,1.801,1.7992,1.80095,220300000.0
2008-10-27 19:31:00,1.80095,1.8029,1.80095,1.8029,175000000.0
2008-10-27 19:32:00,1.8027,1.8031,1.80245,1.8026,407400000.0
2008-10-27 19:33:00,1.8026,1.8029,1.8026,1.80275,700900000.0
2008-10-27 19:34:00,1.8027,1.80335,1.80215,1.80335,544200000.0
2008-10-27 19:35:00,1.80345,1.8047,1.80125,1.8017,376700000.0
2008-10-27 19:36:00,1.802,1.8032,1.80045,1.80175,411000000.0
2008-10-27 19:37:00,1.80175,1.80395,1.80175,1.8024,743400000.0
2008-10-27 19:38:00,1.80255,1.8033,1.8016,1.8017,670000000.0
2008-10-27 19:39:00,1.80195,1.80255,1.80055,1.8025,499300000.0
2008-10-27 19:40:00,1.8025,1.80255,1.8025,1.8025,232800000.0
2008-10-27 19:41:00,1.8025,1.8025,1.80135,1.8018,445300000.0
2008-10-27 19:42:00,1.8018,1.8043,1.8017,1.8038,442600000.0
2008-10-27 19:43:00,1.8038,1.80925,1.8038,1.8088,527100000.0
2008-10-27 19:44:00,1.80895,1.80895,1.8075,1.8081,400900000.0
2008-10-27 19:45:00,1.8082,1.8085,1.80675,1.807,173400000.0
2008-10-27 19:46:00,1.8072,1.80795,1.80655,1.80765,383900000.0
2008-10-27 19:47:00,1.8077,1.8096,1.80735,1.8092,272200000.0
2008-10-27 19:48:00,1.8092,1.8104,1.80875,1.8101,139400000.0
2008-10-27 19:49:00,1.8101,1.8104,1.8101,1.8101,83400000.0
2008-10-27 19:50:00,1.8101,1.8104,1.81,1.81,75200000.0
2008-10-27 19:51:00,1.8101,1.8109,1.8099,1.81,137800000.0
2008-10-27 19:52:00,1.81025,1.81045,1.8081,1.8083,443800000.0
2008-10-27 19:53:00,1.8084,1.8089,1.80815,1.8087,211900000.0
2008-10-27 19:54:00,1.80875,1.80975,1.80835,1.8097,178500000.0
2008-10-27 19:55:00,1.8097,1.8097,1.80875,1.8089,86200000.0
2008-10-27 19:56:00,1.8089,1.8089,1.8056,1.8064,358600002.0
2008-10-27 19:57:00,1.80645,1.80645,1.80545,1.8055,127000000.0
2008-10-27 19:58:00,1.80555,1.80675,1.80555,1.80645,113300000.0
2008-10-27 19:59:00,1.8066,1.80765,1.8065,1.8071,124900000.0
2008-10-27 20:00:00,1.8071,1.8071,1.80535,1.8068,376700000.0
2008-10-27 20:01:00,1.8068,1.8081,1.8065,1.8066,313200000.0
2008-10-27 20:02:00,1.8066,1.8066,1.80515,1.8057,294300000.0
2008-10-27 20:03:00,1.8057,1.80635,1.80545,1.8056,492800014.0
2008-10-27 20:04:00,1.8056,1.8056,1.8044,1.8048,397800010.0
2008-10-27 20:05:00,1.8048,1.8048,1.8048,1.8048,792000000.0
2008-10-27 20:06:00,1.8048,1.8048,1.8036,1.8037,460500000.0
2008-10-27 20:07:00,1.8037,1.8037,1.80215,1.8028,84600000.0
2008-10-27 20:08:00,1.80275,1.80345,1.8026,1.8033,263800000.0
2008-10-27 20:09:00,1.8032,1.8036,1.8029,1.80295,171300000.0
2008-10-27 20:10:00,1.803,1.80455,1.8029,1.8035,187900000.0
2008-10-27 20:11:00,1.8035,1.8048,1.8035,1.8042,94000000.0
2008-10-27 20:12:00,1.8042,1.8045,1.80375,1.8038,111400000.0
2008-10-27 20:13:00,1.8038,1.8038,1.8022,1.80295,157200000.0
2008-10-27 20:14:00,1.8031,1.80325,1.8022,1.80265,165100000.0
2008-10-27 20:15:00,1.80255,1.8033,1.8024,1.803,53000000.0
2008-10-27 20:16:00,1.80305,1.80415,1.80295,1.80365,181200000.0
2008-10-27 20:17:00,1.8037,1.8041,1.80345,1.80375,520400000.0
2008-10-27 20:18:00,1.80385,1.80385,1.8035,1.8036,135800000.0
2008-10-27 20:19:00,1.80365,1.80425,1.80355,1.8042,159400000.0
2008-10-27 20:20:00,1.8042,1.80435,1.80355,1.80365,94900000.0
2008-10-27 20:21:00,1.8036,1.8042,1.8036,1.8039,134300000.0
2008-10-27 20:22:00,1.80385,1.80425,1.80345,1.804,96300000.0
2008-10-27 20:23:00,1.80405,1.805,1.8037,1.80475,115000000.0
2008-10-27 20:24:00,1.8048,1.8048,1.80295,1.8047,227600000.0
2008-10-27 20:25:00,1.8046,1.8055,1.80395,1.80535,213300000.0
2008-10-27 20:26:00,1.8057,1.8068,1.80545,1.8068,211799997.0
2008-10-27 20:27:00,1.8071,1.8081,1.8071,1.808,59800000.0
2008-10-27 20:28:00,1.80805,1.80865,1.80705,1.80825,131400000.0
2008-10-27 20:29:00,1.80795,1.80935,1.80795,1.8082,654799999.0
2008-10-27 20:30:00,1.8082,1.8085,1.80625,1.8072,495000000.0
2008-10-27 20:31:00,1.8074,1.8081,1.80665,1.8081,177400000.0
2008-10-27 20:32:00,1.80825,1.80825,1.80775,1.8079,88600000.0
2008-10-27 20:33:00,1.80675,1.80715,1.80605,1.80605,316200000.0
2008-10-27 20:34:00,1.80625,1.80735,1.8062,1.8073,108600000.0
2008-10-27 20:35:00,1.80735,1.80815,1.8072,1.80815,290899996.0
2008-10-27 20:36:00,1.80805,1.80855,1.8077,1.8077,145200000.0
2008-10-27 20:37:00,1.80795,1.80855,1.8078,1.80825,155200000.0
2008-10-27 20:38:00,1.80825,1.8092,1.8079,1.8084,172400000.0
2008-10-27 20:39:00,1.8084,1.80875,1.8084,1.8084,388000000.0
2008-10-27 20:40:00,1.8084,1.8084,1.8067,1.807,381200000.0
2008-10-27 20:41:00,1.807,1.80835,1.8068,1.80815,217000000.0
2008-10-27 20:42:00,1.8076,1.8083,1.80745,1.8076,245700000.0
2008-10-27 20:43:00,1.8076,1.8093,1.8076,1.80865,302300000.0
2008-10-27 20:44:00,1.80875,1.81085,1.8083,1.8108,253200000.0
2008-10-27 20:45:00,1.8108,1.81305,1.81045,1.8126,197100000.0
2008-10-27 20:46:00,1.8126,1.81295,1.81,1.8123,225000000.0
2008-10-27 20:47:00,1.81185,1.81225,1.8113,1.8114,108800000.0
2008-10-27 20:48:00,1.8114,1.8114,1.81045,1.8109,317999999.0
2008-10-27 20:49:00,1.8109,1.81135,1.8095,1.8109,477500000.0
2008-10-27 20:50:00,1.81095,1.8113,1.80935,1.80945,147800000.0
2008-10-27 20:51:00,1.80945,1.8098,1.8085,1.8087,272900000.0
2008-10-27 20:52:00,1.8087,1.80935,1.80855,1.809,110800000.0
2008-10-27 20:53:00,1.80905,1.80905,1.8074,1.808,99400000.0
2008-10-27 20:54:00,1.8081,1.8116,1.8081,1.8107,306100000.0
2008-10-27 20:55:00,1.81065,1.81135,1.809,1.81,202800000.0
2008-10-27 20:56:00,1.80985,1.80985,1.809,1.80925,193600000.0
2008-10-27 20:57:00,1.8093,1.8102,1.80925,1.80985,137800000.0
2008-10-27 20:58:00,1.8099,1.80995,1.8093,1.8094,477800000.0
2008-10-27 20:59:00,1.8094,1.8094,1.80785,1.808,481000000.0
2008-10-27 21:00:00,1.808,1.80855,1.8078,1.80855,187200000.0
2008-10-27 21:01:00,1.8086,1.80965,1.80825,1.80965,136599999.0
2008-10-27 21:02:00,1.80965,1.8097,1.8085,1.80895,173800000.0
2008-10-27 21:03:00,1.80895,1.8091,1.80835,1.8085,262400000.0
2008-10-27 21:04:00,1.80845,1.8086,1.8079,1.808,87600000.0
2008-10-27 21:05:00,1.808,1.808,1.80585,1.80665,238800000.0
2008-10-27 21:06:00,1.80665,1.80675,1.8052,1.8055,148400000.0
2008-10-27 21:07:00,1.80535,1.80755,1.80505,1.80745,127200000.0
2008-10-27 21:08:00,1.80745,1.8079,1.80715,1.80735,55200000.0
2008-10-27 21:09:00,1.80735,1.80765,1.806,1.8062,310400000.0
2008-10-27 21:10:00,1.8062,1.80805,1.8062,1.8079,95300000.0
2008-10-27 21:11:00,1.8079,1.8101,1.8077,1.81,95300000.0
2008-10-27 21:12:00,1.81,1.8107,1.80895,1.8107,202800000.0
2008-10-27 21:13:00,1.8108,1.8128,1.8108,1.8119,370600000.0
2008-10-27 21:14:00,1.8119,1.8119,1.8109,1.8114,194600000.0
2008-10-27 21:15:00,1.8114,1.812,1.81105,1.812,89000000.0
2008-10-27 21:16:00,1.8119,1.81195,1.8114,1.8115,86000000.0
2008-10-27 21:17:00,1.8116,1.8118,1.8101,1.8101,216600000.0
2008-10-27 21:18:00,1.8103,1.8108,1.80905,1.80985,318600000.0
2008-10-27 21:19:00,1.81025,1.8104,1.80935,1.8095,109800000.0
2008-10-27 21:20:00,1.8095,1.8095,1.8091,1.8095,288000000.0
2008-10-27 21:21:00,1.8095,1.8095,1.8071,1.8071,241000000.0
2008-10-27 21:22:00,1.8072,1.8096,1.807,1.8095,181600000.0
2008-10-27 21:23:00,1.80945,1.80975,1.8083,1.80895,332600000.0
2008-10-27 21:24:00,1.80895,1.80905,1.80785,1.8088,123200000.0
2008-10-27 21:25:00,1.80885,1.80885,1.80685,1.8075,94700000.0
2008-10-27 21:26:00,1.8078,1.8085,1.80733,1.80785,78600000.0
2008-10-27 21:27:00,1.80745,1.80935,1.80745,1.80905,146500000.0
2008-10-27 21:28:00,1.8093,1.80965,1.80845,1.80915,120000000.0
2008-10-27 21:29:00,1.8092,1.8097,1.8087,1.8089,266500000.0
2008-10-27 21:30:00,1.8089,1.8094,1.80685,1.80685,240200000.0
2008-10-27 21:31:00,1.80675,1.80715,1.8058,1.80635,189400000.0
2008-10-27 21:32:00,1.80655,1.80925,1.80635,1.80885,285400000.0
2008-10-27 21:33:00,1.80885,1.81175,1.80885,1.81175,86800000.0
2008-10-27 21:34:00,1.81175,1.81255,1.80975,1.8099,213600000.0
2008-10-27 21:35:00,1.8099,1.8116,1.8098,1.8099,181900000.0
2008-10-27 21:36:00,1.81005,1.8117,1.81005,1.8107,53400000.0
2008-10-27 21:37:00,1.81055,1.8121,1.8105,1.81135,197200000.0
2008-10-27 21:38:00,1.81075,1.8136,1.81075,1.8129,233600000.0
2008-10-27 21:39:00,1.81285,1.8132,1.8117,1.81225,235700000.0
2008-10-27 21:40:00,1.8121,1.81255,1.81165,1.8118,72200000.0
2008-10-27 21:41:00,1.8118,1.81235,1.81,1.81,251900000.0
2008-10-27 21:42:00,1.8102,1.81155,1.8102,1.81155,226400000.0
2008-10-27 21:43:00,1.8114,1.8136,1.81125,1.8135,220000000.0
2008-10-27 21:44:00,1.8135,1.8142,1.81255,1.81365,126000000.0
2008-10-27 21:45:00,1.8131,1.8137,1.81115,1.81115,206200000.0
2008-10-27 21:46:00,1.8109,1.8114,1.8085,1.80865,269000000.0
2008-10-27 21:47:00,1.80865,1.81045,1.80865,1.8093,236400000.0
2008-10-27 21:48:00,1.8095,1.8106,1.8091,1.8101,103200000.0
2008-10-27 21:49:00,1.8097,1.8097,1.8093,1.8093,316600000.0
2008-10-27 21:50:00,1.8093,1.8097,1.80915,1.8093,494200000.0
2008-10-27 21:51:00,1.8095,1.81125,1.80935,1.8104,178800000.0
2008-10-27 21:52:00,1.81065,1.8121,1.8101,1.8116,162900000.0
2008-10-27 21:53:00,1.8116,1.8121,1.8113,1.8113,104100000.0
2008-10-27 21:54:00,1.8113,1.8113,1.8085,1.8096,166000000.0
2008-10-27 21:55:00,1.8097,1.8097,1.8084,1.8087,367800000.0
2008-10-27 21:56:00,1.8087,1.80895,1.8086,1.8087,383000000.0
2008-10-27 21:57:00,1.8087,1.8093,1.80855,1.8089,402200000.0
2008-10-27 21:58:00,1.8091,1.8096,1.80825,1.80905,283800000.0
2008-10-27 21:59:00,1.80895,1.80955,1.8075,1.80955,120000000.0
2008-10-27 22:00:00,1.80955,1.80955,1.8088,1.80925,83000000.0
2008-10-27 22:01:00,1.80925,1.80975,1.80855,1.8095,97600000.0
2008-10-27 22:02:00,1.8095,1.80975,1.80935,1.8095,97200000.0
2008-10-27 22:03:00,1.80955,1.80985,1.8094,1.8095,18200000.0
2008-10-27 22:04:00,1.8095,1.8095,1.8082,1.8088,99400000.0
2008-10-27 22:05:00,1.8089,1.80895,1.8064,1.8066,210000000.0
2008-10-27 22:06:00,1.8066,1.8073,1.8056,1.8061,351400000.0
2008-10-27 22:07:00,1.80575,1.80595,1.8056,1.8057,673800003.0
2008-10-27 22:08:00,1.8057,1.80585,1.8044,1.8046,520600000.0
2008-10-27 22:09:00,1.8046,1.8046,1.80075,1.8011,326800000.0
2008-10-27 22:10:00,1.8017,1.802,1.8001,1.80165,223600000.0
2008-10-27 22:11:00,1.8018,1.80305,1.80105,1.8024,175300000.0
2008-10-27 22:12:00,1.8024,1.80295,1.80025,1.8021,348400000.0
2008-10-27 22:13:00,1.8021,1.8021,1.7997,1.80025,407300000.0
2008-10-27 22:14:00,1.80035,1.8007,1.8003,1.80045,82200000.0
2008-10-27 22:15:00,1.8004,1.8004,1.79885,1.799,205800000.0
2008-10-27 22:16:00,1.799,1.799,1.7969,1.798,199000000.0
2008-10-27 22:17:00,1.798,1.7989,1.798,1.7989,93900000.0
2008-10-27 22:18:00,1.79905,1.8005,1.7989,1.8005,26200000.0
2008-10-27 22:19:00,1.7995,1.80085,1.7995,1.8002,385200000.0
2008-10-27 22:20:00,1.8003,1.8006,1.7998,1.8,229000000.0
2008-10-27 22:21:00,1.8,1.80005,1.79965,1.7999,40400000.0
2008-10-27 22:22:00,1.7999,1.80085,1.79945,1.80045,65200000.0
2008-10-27 22:23:00,1.8003,1.80055,1.7989,1.8001,122900000.0
2008-10-27 22:24:00,1.8003,1.8003,1.7987,1.79885,54200000.0
2008-10-27 22:25:00,1.7992,1.7996,1.79875,1.79925,28000000.0
2008-10-27 22:26:00,1.79925,1.79925,1.7968,1.798,760000000.0
2008-10-27 22:27:00,1.798,1.79875,1.79745,1.79875,233800000.0
2008-10-27 22:28:00,1.7988,1.7997,1.7987,1.7997,48500000.0
2008-10-27 22:29:00,1.79965,1.8011,1.7991,1.7999,197600000.0
2008-10-27 22:30:00,1.8001,1.8003,1.79755,1.7977,169900000.0
2008-10-27 22:31:00,1.7979,1.7982,1.79765,1.7978,29800000.0
2008-10-27 22:32:00,1.79785,1.7981,1.7976,1.7976,68400000.0
2008-10-27 22:33:00,1.7978,1.7991,1.79745,1.7991,325000006.0
2008-10-27 22:34:00,1.79895,1.79955,1.7977,1.7979,61000000.0
2008-10-27 22:35:00,1.79795,1.79875,1.7979,1.79835,151200000.0
2008-10-27 22:36:00,1.79845,1.79935,1.79795,1.7987,36600000.0
2008-10-27 22:37:00,1.79855,1.79905,1.7983,1.79905,24300000.0
2008-10-27 22:38:00,1.79915,1.79935,1.7986,1.79885,15400000.0
2008-10-27 22:39:00,1.7989,1.79985,1.7986,1.79895,103800002.0
2008-10-27 22:40:00,1.79885,1.79945,1.7988,1.79905,43800000.0
2008-10-27 22:41:00,1.79905,1.79975,1.79905,1.79925,42800000.0
2008-10-27 22:42:00,1.79945,1.79985,1.79895,1.7991,101000000.0
2008-10-27 22:43:00,1.79915,1.79925,1.7991,1.7991,110600000.0
2008-10-27 22:44:00,1.7991,1.7991,1.7991,1.7991,66000000.0
2008-10-27 22:45:00,1.7991,1.7994,1.799,1.7991,146600000.0
2008-10-27 22:46:00,1.7991,1.7991,1.7991,1.7991,21600000.0
2008-10-27 22:47:00,1.7991,1.7993,1.7991,1.7991,46100000.0
2008-10-27 22:48:00,1.7991,1.7991,1.79835,1.7985,18600000.0
2008-10-27 22:49:00,1.79845,1.79845,1.7983,1.7984,15600000.0
2008-10-27 22:50:00,1.79845,1.799,1.79815,1.7988,50400000.0
2008-10-27 22:51:00,1.7988,1.7988,1.7975,1.7975,29000000.0
2008-10-27 22:52:00,1.79765,1.7979,1.7976,1.7979,24000000.0
2008-10-27 22:53:00,1.7979,1.7979,1.7978,1.7979,30600000.0
2008-10-27 22:54:00,1.7979,1.7979,1.7974,1.7974,25600000.0
2008-10-27 22:55:00,1.7979,1.7979,1.7974,1.7979,74600000.0
2008-10-27 22:56:00,1.7979,1.7979,1.7979,1.7979,10800000.0
2008-10-27 22:57:00,1.7979,1.7979,1.7974,1.7979,49800000.0
2008-10-27 22:58:00,1.7979,1.7979,1.7976,1.7979,21600000.0
2008-10-27 22:59:00,1.7979,1.7979,1.79725,1.7974,91800000.0
2008-10-27 23:00:00,1.7959,1.79615,1.7958,1.79605,5800000.0
2008-10-27 23:01:00,1.79533,1.79582,1.79435,1.79435,34200000.0
2008-10-27 23:02:00,1.7959,1.7959,1.79525,1.79555,13800000.0
2008-10-27 23:03:00,1.7955,1.79585,1.7954,1.7955,41000000.0
2008-10-27 23:04:00,1.7955,1.79595,1.7955,1.79585,23400000.0
2008-10-27 23:05:00,1.7958,1.79595,1.79575,1.7958,8400000.0
2008-10-27 23:06:00,1.79595,1.79595,1.7958,1.7958,2400000.0
2008-10-27 23:07:00,1.7958,1.796,1.7958,1.796,3600000.0
2008-10-27 23:08:00,1.7962,1.79635,1.7959,1.7959,235200000.0
2008-10-27 23:09:00,1.7959,1.7959,1.7959,1.7959,156000000.0
2008-10-27 23:10:00,1.7959,1.7959,1.79535,1.7955,294000003.0
2008-10-27 23:11:00,1.7955,1.7955,1.7955,1.7955,75600003.0
2008-10-27 23:12:00,1.7955,1.7959,1.7954,1.7959,236400003.0
2008-10-27 23:13:00,1.7959,1.7959,1.79535,1.7959,369600006.0
2008-10-27 23:14:00,1.7959,1.7959,1.7959,1.7959,252000000.0
2008-10-27 23:15:00,1.7959,1.7959,1.7959,1.7959,193200000.0
2008-10-27 23:16:00,1.7959,1.7959,1.7959,1.7959,108000000.0
2008-10-27 23:17:00,1.7959,1.7959,1.79535,1.79545,16800000.0
2008-10-27 23:18:00,1.7956,1.7967,1.79555,1.7966,27600000.0
2008-10-27 23:19:00,1.7965,1.7972,1.7964,1.79715,16800000.0
2008-10-27 23:20:00,1.79715,1.79715,1.7965,1.7967,9600000.0
2008-10-27 23:21:00,1.79665,1.79665,1.79595,1.79615,50400000.0
2008-10-27 23:22:00,1.7961,1.7969,1.7961,1.79655,33000000.0
2008-10-27 23:23:00,1.7966,1.7966,1.79625,1.7963,15000000.0
2008-10-27 23:24:00,1.7963,1.7963,1.7961,1.79615,236400000.0
2008-10-27 23:25:00,1.7961,1.7967,1.7961,1.79655,34200000.0
2008-10-27 23:26:00,1.79645,1.79645,1.79635,1.79635,2400000.0
2008-10-27 23:27:00,1.7964,1.7964,1.7964,1.7964,19800000.0
2008-10-27 23:28:00,1.7964,1.7967,1.7964,1.79655,15600000.0
2008-10-27 23:29:00,1.79665,1.79915,1.79665,1.79915,27600000.0
2008-10-27 23:30:00,1.7991,1.79925,1.79835,1.7984,30000000.0
2008-10-27 23:31:00,1.79835,1.79895,1.79795,1.79835,26400000.0
2008-10-27 23:32:00,1.7982,1.7982,1.7977,1.7977,27600000.0
2008-10-27 23:33:00,1.7978,1.79825,1.7977,1.7978,140400000.0
2008-10-27 23:34:00,1.7979,1.79795,1.7978,1.7978,15600000.0
2008-10-27 23:35:00,1.7979,1.79845,1.7971,1.7973,19200000.0
2008-10-27 23:36:00,1.79725,1.79725,1.796,1.79685,10800000.0
2008-10-27 23:37:00,1.79685,1.798,1.79665,1.79785,52800000.0
2008-10-27 23:38:00,1.7976,1.7976,1.787,1.78705,146400000.0
2008-10-27 23:39:00,1.78705,1.79785,1.78705,1.79675,46800000.0
2008-10-27 23:40:00,1.79705,1.79765,1.79705,1.79765,12000000.0
2008-10-27 23:41:00,1.7976,1.7979,1.7975,1.79775,13200000.0
2008-10-27 23:42:00,1.7979,1.79865,1.79715,1.7976,25200000.0
2008-10-27 23:43:00,1.79765,1.79855,1.7972,1.7976,48000000.0
2008-10-27 23:44:00,1.79735,1.79735,1.7973,1.7973,25200000.0
2008-10-27 23:45:00,1.7973,1.7973,1.7973,1.7973,156000000.0
2008-10-27 23:46:00,1.7973,1.7973,1.7973,1.7973,96000000.0
2008-10-27 23:47:00,1.7973,1.7973,1.7973,1.7973,48000000.0
2008-10-27 23:48:00,1.7973,1.7973,1.7973,1.7973,72000000.0
2008-10-27 23:49:00,1.7973,1.7973,1.7973,1.7973,24000000.0
2008-10-27 23:50:00,1.7973,1.7973,1.7973,1.7973,168000000.0
2008-10-27 23:51:00,1.7973,1.7973,1.7973,1.7973,348000000.0
2008-10-27 23:52:00,1.7975,1.7975,1.7973,1.7973,50400000.0
2008-10-27 23:53:00,1.7973,1.7973,1.7973,1.7973,48000000.0
2008-10-27 23:54:00,1.7973,1.7973,1.7973,1.7973,24000000.0
2008-10-27 23:55:00,1.7973,1.79755,1.7972,1.7972,39600000.0
2008-10-27 23:56:00,1.79745,1.79791,1.79735,1.79784,44400000.0
2008-10-27 23:57:00,1.7973,1.7974,1.7973,1.7974,55200000.0
2008-10-27 23:58:00,1.79755,1.79855,1.79755,1.79785,105600000.0
2008-10-27 23:59:00,1.7978,1.7978,1.7963,1.7971,79200000.0
2008-10-28 00:00:00,1.7972,1.7972,1.7971,1.7971,192000000.0
2008-10-28 00:01:00,1.7971,1.7971,1.7971,1.7971,36000000.0
2008-10-28 00:02:00,1.7971,1.7971,1.7971,1.7971,72000000.0
2008-10-28 00:03:00,1.7971,1.7971,1.7971,1.7971,216000000.0
2008-10-28 00:04:00,1.7971,1.7971,1.7971,1.7971,36000000.0
2008-10-28 00:05:00,1.7971,1.7971,1.7971,1.7971,96000000.0
2008-10-28 00:06:00,1.79722,1.79734,1.79665,1.79717,60000000.0
2008-10-28 00:07:00,1.79745,1.79767,1.79702,1.7971,54000000.0
2008-10-28 00:08:00,1.7971,1.7971,1.7971,1.7971,24000000.0
2008-10-28 00:09:00,1.7971,1.7971,1.7971,1.7971,36000000.0
2008-10-28 00:10:00,1.7971,1.7971,1.7971,1.7971,108000000.0
2008-10-28 00:11:00,1.79653,1.79701,1.79571,1.79643,100000000.0
2008-10-28 00:12:00,1.7971,1.7971,1.7971,1.7971,36000000.0
2008-10-28 00:13:00,1.7971,1.79715,1.7971,1.79715,25000000.0
2008-10-28 00:14:00,1.79715,1.79715,1.7971,1.7971,75000000.0
2008-10-28 00:15:00,1.79691,1.79726,1.79633,1.79726,8500000.0
2008-10-28 00:16:00,1.7971,1.7971,1.7971,1.7971,144000000.0
2008-10-28 00:17:00,1.7972,1.7972,1.7971,1.7972,90200000.0
2008-10-28 00:18:00,1.7971,1.7971,1.7971,1.7971,123000000.0
2008-10-28 00:19:00,1.79715,1.79755,1.79715,1.79755,10000000.0
2008-10-28 00:20:00,1.7975,1.7979,1.7975,1.7978,5000000.0
2008-10-28 00:21:00,1.79735,1.79735,1.79735,1.79735,1000000.0
2008-10-28 00:22:00,1.79725,1.79725,1.7972,1.7972,211000000.0
2008-10-28 00:23:00,1.7972,1.79745,1.7972,1.79745,278600000.0
2008-10-28 00:24:00,1.79745,1.79755,1.79745,1.7975,31000000.0
2008-10-28 00:25:00,1.79745,1.7978,1.7971,1.79745,52000000.0
2008-10-28 00:26:00,1.79755,1.7976,1.79755,1.7976,3000000.0
2008-10-28 00:27:00,1.7975,1.79755,1.7969,1.79715,22000000.0
2008-10-28 00:28:00,1.79735,1.79735,1.7972,1.79725,6000000.0
2008-10-28 00:29:00,1.7973,1.7973,1.7969,1.797,8000000.0
2008-10-28 00:30:00,1.797,1.797,1.7969,1.7969,32600000.0
2008-10-28 00:31:00,1.7969,1.797,1.7969,1.7969,29200000.0
2008-10-28 00:32:00,1.7969,1.7969,1.7969,1.7969,12600000.0
2008-10-28 00:33:00,1.7969,1.79705,1.7969,1.79705,12000000.0
2008-10-28 00:34:00,1.79705,1.79705,1.7969,1.7969,51000000.0
2008-10-28 00:35:00,1.7969,1.7969,1.7969,1.7969,174000000.0
2008-10-28 00:36:00,1.7969,1.7969,1.7969,1.7969,120000000.0
2008-10-28 00:37:00,1.7969,1.7969,1.7969,1.7969,54000000.0
2008-10-28 00:38:00,1.7969,1.7969,1.7951,1.79565,67000000.0
2008-10-28 00:39:00,1.79565,1.7957,1.79485,1.795,100400000.0
2008-10-28 00:40:00,1.795,1.79685,1.795,1.79645,39600000.0
2008-10-28 00:41:00,1.79665,1.7968,1.79625,1.7964,49200000.0
2008-10-28 00:42:00,1.7964,1.7964,1.7964,1.7964,222000000.0
2008-10-28 00:43:00,1.7964,1.7964,1.7937,1.7958,295800000.0
2008-10-28 00:44:00,1.7958,1.79585,1.7958,1.7958,238800000.0
2008-10-28 00:45:00,1.7958,1.79645,1.7958,1.7959,409800000.0
2008-10-28 00:46:00,1.7959,1.7959,1.7959,1.7959,72000000.0
2008-10-28 00:47:00,1.7959,1.7959,1.7959,1.7959,36000000.0
2008-10-28 00:48:00,1.7959,1.7959,1.7959,1.7959,24000000.0
2008-10-28 00:49:00,1.79577,1.79603,1.79544,1.7958,83600000.0
2008-10-28 00:50:00,1.7962,1.7962,1.79535,1.79562,53800000.0
2008-10-28 00:51:00,1.7959,1.7959,1.7959,1.7959,48000000.0
2008-10-28 00:52:00,1.7959,1.7959,1.7959,1.7959,84000000.0
2008-10-28 00:53:00,1.7959,1.7964,1.7958,1.7959,231400000.0
2008-10-28 00:54:00,1.7959,1.7959,1.7959,1.7959,252000000.0
2008-10-28 00:55:00,1.7959,1.7959,1.7959,1.7959,36000000.0
2008-10-28 00:56:00,1.7959,1.7959,1.7959,1.7959,144000000.0
2008-10-28 00:57:00,1.7959,1.7964,1.7959,1.7964,45600000.0
2008-10-28 00:58:00,1.79645,1.79685,1.7961,1.7967,57800000.0
2008-10-28 00:59:00,1.7967,1.7967,1.7967,1.7967,108600000.0
2008-10-28 01:00:00,1.7967,1.7967,1.7967,1.7967,228000000.0
2008-10-28 01:01:00,1.7967,1.7967,1.7967,1.7967,72000000.0
2008-10-28 01:02:00,1.7967,1.79675,1.7967,1.7967,74200000.0
2008-10-28 01:03:00,1.7967,1.7967,1.7967,1.7967,504000000.0
2008-10-28 01:04:00,1.7967,1.79695,1.7967,1.79685,235400000.0
2008-10-28 01:05:00,1.79685,1.79685,1.7967,1.79675,30600000.0
2008-10-28 01:06:00,1.79675,1.7971,1.79675,1.7971,21000000.0
2008-10-28 01:07:00,1.7971,1.7971,1.79705,1.79705,9000000.0
2008-10-28 01:08:00,1.7966,1.7972,1.79645,1.7971,240400000.0
2008-10-28 01:09:00,1.7972,1.79735,1.7968,1.79725,86400000.0
2008-10-28 01:10:00,1.797,1.7975,1.79665,1.79665,52200000.0
2008-10-28 01:11:00,1.79695,1.7976,1.79675,1.7976,27600000.0
2008-10-28 01:12:00,1.7975,1.79755,1.7973,1.79755,8000000.0
2008-10-28 01:13:00,1.7977,1.7979,1.79695,1.7979,242400000.0
2008-10-28 01:14:00,1.7981,1.7982,1.7979,1.7982,5000000.0
2008-10-28 01:15:00,1.7981,1.79855,1.7981,1.79845,16800000.0
2008-10-28 01:16:00,1.7984,1.7984,1.7982,1.7982,22600000.0
2008-10-28 01:17:00,1.79815,1.7982,1.7979,1.7981,9000000.0
2008-10-28 01:18:00,1.79805,1.7981,1.79795,1.79805,6000000.0
2008-10-28 01:19:00,1.79815,1.79815,1.798,1.798,5000000.0
2008-10-28 01:20:00,1.798,1.79815,1.798,1.79815,7000000.0
2008-10-28 01:21:00,1.7983,1.7995,1.7976,1.79785,222000000.0
2008-10-28 01:22:00,1.79785,1.79835,1.79695,1.7974,103200000.0
2008-10-28 01:23:00,1.7974,1.79845,1.7974,1.7977,103000000.0
2008-10-28 01:24:00,1.7979,1.7982,1.79755,1.798,94600000.0
2008-10-28 01:25:00,1.798,1.7982,1.798,1.79805,4800000.0
2008-10-28 01:26:00,1.7979,1.7979,1.7977,1.79785,16800000.0
2008-10-28 01:27:00,1.7977,1.80045,1.7977,1.80045,92600000.0
2008-10-28 01:28:00,1.8004,1.8007,1.8003,1.8003,42000000.0
2008-10-28 01:29:00,1.8004,1.80045,1.8004,1.8004,170400000.0
2008-10-28 01:30:00,1.80055,1.80135,1.79895,1.8001,314600000.0
2008-10-28 01:31:00,1.79945,1.7995,1.79785,1.79805,106000000.0
2008-10-28 01:32:00,1.79805,1.79805,1.7979,1.7979,103200000.0
2008-10-28 01:33:00,1.7979,1.7979,1.7979,1.7979,175200000.0
2008-10-28 01:34:00,1.7979,1.7979,1.7979,1.7979,69600000.0
2008-10-28 01:35:00,1.7979,1.79835,1.7979,1.7979,211600000.0
2008-10-28 01:36:00,1.7979,1.7979,1.7979,1.7979,132000000.0
2008-10-28 01:37:00,1.7979,1.7979,1.7955,1.7955,57600000.0
2008-10-28 01:38:00,1.7954,1.79585,1.79495,1.79585,31800000.0
2008-10-28 01:39:00,1.79575,1.79575,1.7952,1.7957,35000000.0
2008-10-28 01:40:00,1.7955,1.7961,1.7955,1.7959,15600000.0
2008-10-28 01:41:00,1.7957,1.7957,1.79555,1.79565,4800000.0
2008-10-28 01:42:00,1.7957,1.7957,1.7954,1.7957,19200000.0
2008-10-28 01:43:00,1.7956,1.7957,1.7955,1.7957,12000000.0
2008-10-28 01:44:00,1.79585,1.7962,1.79585,1.7961,7200000.0
2008-10-28 01:45:00,1.79595,1.79615,1.7956,1.796,20400000.0
2008-10-28 01:46:00,1.79565,1.79615,1.7956,1.7957,20400000.0
2008-10-28 01:47:00,1.7958,1.7958,1.7955,1.7955,9600000.0
2008-10-28 01:48:00,1.7953,1.7959,1.79525,1.7957,37200000.0
2008-10-28 01:49:00,1.7957,1.7958,1.79555,1.79565,57400000.0
2008-10-28 01:50:00,1.7956,1.7958,1.7955,1.7955,57200000.0
2008-10-28 01:51:00,1.7957,1.7966,1.7955,1.7966,53000000.0
2008-10-28 01:52:00,1.7967,1.7968,1.7967,1.7967,5000000.0
2008-10-28 01:53:00,1.7968,1.7968,1.7968,1.7968,1000000.0
2008-10-28 01:54:00,1.7967,1.79685,1.79625,1.79665,10200000.0
2008-10-28 01:55:00,1.7963,1.79665,1.7963,1.79665,10600000.0
2008-10-28 01:56:00,1.7968,1.7968,1.79655,1.79675,12000000.0
2008-10-28 01:57:00,1.7967,1.79715,1.79655,1.7968,31000000.0
2008-10-28 01:58:00,1.7968,1.7968,1.7968,1.7968,24000000.0
2008-10-28 01:59:00,1.7968,1.7968,1.7968,1.7968,18000000.0
2008-10-28 02:00:00,1.797,1.7978,1.7968,1.7978,148800000.0
2008-10-28 02:01:00,1.7978,1.7978,1.7978,1.7978,147000000.0
2008-10-28 02:02:00,1.7978,1.7978,1.7978,1.7978,30000000.0
2008-10-28 02:03:00,1.7978,1.7988,1.79725,1.7988,58000000.0
2008-10-28 02:04:00,1.799,1.8005,1.799,1.8005,195600000.0
2008-10-28 02:05:00,1.8005,1.8017,1.8005,1.801,165900000.0
2008-10-28 02:06:00,1.80066,1.80155,1.80013,1.80064,138700000.0
2008-10-28 02:07:00,1.801,1.801,1.801,1.801,48000000.0
2008-10-28 02:08:00,1.80048,1.80062,1.79967,1.8004,24400000.0
2008-10-28 02:09:00,1.801,1.801,1.801,1.801,174000000.0
2008-10-28 02:10:00,1.801,1.8012,1.801,1.8012,120000000.0
2008-10-28 02:11:00,1.8014,1.802,1.80135,1.8016,15600000.0
2008-10-28 02:12:00,1.8015,1.8016,1.8014,1.8014,101600000.0
2008-10-28 02:13:00,1.80165,1.80165,1.80125,1.8014,13000000.0
2008-10-28 02:14:00,1.8014,1.8016,1.8014,1.8014,93000000.0
2008-10-28 02:15:00,1.8019,1.8024,1.80105,1.8013,54000000.0
2008-10-28 02:16:00,1.8013,1.80245,1.8008,1.80245,172800000.0
2008-10-28 02:17:00,1.8025,1.8036,1.8023,1.80315,263400000.0
2008-10-28 02:18:00,1.80315,1.80385,1.80285,1.8029,98000000.0
2008-10-28 02:19:00,1.8029,1.8029,1.8029,1.8029,72000000.0
2008-10-28 02:20:00,1.803,1.8037,1.80285,1.8037,54200000.0
2008-10-28 02:21:00,1.8038,1.8057,1.8025,1.80495,394799999.0
2008-10-28 02:22:00,1.8051,1.8051,1.8051,1.8051,576600000.0
2008-10-28 02:23:00,1.8051,1.8051,1.8021,1.8025,421200000.0
2008-10-28 02:24:00,1.8025,1.8025,1.7987,1.7996,191400000.0
2008-10-28 02:25:00,1.7996,1.7996,1.7976,1.7983,273000000.0
2008-10-28 02:26:00,1.7983,1.7984,1.79765,1.79795,210400000.0
2008-10-28 02:27:00,1.7983,1.7992,1.7983,1.7992,148000000.0
2008-10-28 02:28:00,1.7992,1.7992,1.7959,1.7967,146400000.0
2008-10-28 02:29:00,1.7968,1.7975,1.7967,1.7973,282000000.0
2008-10-28 02:30:00,1.7973,1.79735,1.7973,1.7973,175800001.0
2008-10-28 02:31:00,1.7973,1.7975,1.7973,1.7975,27600000.0
2008-10-28 02:32:00,1.7975,1.7975,1.79535,1.79585,124800000.0
2008-10-28 02:33:00,1.79595,1.7964,1.79275,1.79275,285600000.0
2008-10-28 02:34:00,1.7929,1.7934,1.79175,1.7924,174100000.0
2008-10-28 02:35:00,1.7925,1.79425,1.79185,1.7939,366800000.0
2008-10-28 02:36:00,1.79395,1.79415,1.7927,1.7931,354600000.0
2008-10-28 02:37:00,1.793,1.7946,1.793,1.7943,99000000.0
2008-10-28 02:38:00,1.79465,1.7951,1.79455,1.7951,84000000.0
2008-10-28 02:39:00,1.7952,1.7953,1.79475,1.7952,225600000.0
2008-10-28 02:40:00,1.7952,1.79585,1.7952,1.79585,217200000.0
2008-10-28 02:41:00,1.7954,1.79585,1.7951,1.7951,152000000.0
2008-10-28 02:42:00,1.7953,1.7953,1.79475,1.79515,140000000.0
2008-10-28 02:43:00,1.7953,1.7953,1.79245,1.793,194000000.0
2008-10-28 02:44:00,1.793,1.7932,1.7928,1.7929,90000000.0
2008-10-28 02:45:00,1.7928,1.793,1.7927,1.793,99200000.0
2008-10-28 02:46:00,1.7932,1.7945,1.7932,1.7939,118000000.0
2008-10-28 02:47:00,1.7939,1.794,1.7939,1.7939,52800000.0
2008-10-28 02:48:00,1.7943,1.7948,1.79375,1.7948,44200000.0
2008-10-28 02:49:00,1.7929,1.7932,1.7925,1.793,162000000.0
2008-10-28 02:50:00,1.7931,1.79315,1.79245,1.79245,108000000.0
2008-10-28 02:51:00,1.7926,1.7933,1.79185,1.7927,161600000.0
2008-10-28 02:52:00,1.7925,1.79385,1.7924,1.79345,132200000.0
2008-10-28 02:53:00,1.7936,1.7944,1.7933,1.7944,143000000.0
2008-10-28 02:54:00,1.7944,1.7961,1.7927,1.7943,488200000.0
2008-10-28 02:55:00,1.7943,1.7944,1.7943,1.7944,204000000.0
2008-10-28 02:56:00,1.7944,1.7944,1.7922,1.7929,175800000.0
2008-10-28 02:57:00,1.793,1.79445,1.7928,1.7934,148900000.0
2008-10-28 02:58:00,1.79334,1.79334,1.7922,1.7922,102000000.0
2008-10-28 02:59:00,1.7934,1.79405,1.7933,1.7935,212400000.0
2008-10-28 03:00:00,1.7935,1.79415,1.7909,1.7912,263000000.0
2008-10-28 03:01:00,1.7912,1.7912,1.7912,1.7912,108000000.0
2008-10-28 03:02:00,1.7912,1.7912,1.7912,1.7912,132000000.0
2008-10-28 03:03:00,1.79125,1.79235,1.79105,1.7922,433700000.0
2008-10-28 03:04:00,1.7922,1.7924,1.7894,1.7924,440300000.0
2008-10-28 03:05:00,1.7924,1.7924,1.78615,1.7865,331800000.0
2008-10-28 03:06:00,1.7866,1.7876,1.7845,1.7847,390000000.0
2008-10-28 03:07:00,1.7847,1.78655,1.7847,1.78655,472000000.0
2008-10-28 03:08:00,1.7867,1.7883,1.7865,1.7881,149600000.0
2008-10-28 03:09:00,1.7881,1.7892,1.7881,1.7892,73000000.0
2008-10-28 03:10:00,1.78975,1.78975,1.7895,1.7895,76400000.0
2008-10-28 03:11:00,1.7895,1.7905,1.7895,1.7902,35400000.0
2008-10-28 03:12:00,1.7902,1.79045,1.7901,1.7902,172000000.0
2008-10-28 03:13:00,1.7902,1.7902,1.7902,1.7902,84000000.0
2008-10-28 03:14:00,1.7902,1.7902,1.78835,1.78895,456800000.0
2008-10-28 03:15:00,1.7891,1.78955,1.789,1.7891,78600000.0
2008-10-28 03:16:00,1.78925,1.78975,1.78735,1.78845,161500000.0
2008-10-28 03:17:00,1.7887,1.7887,1.7869,1.78725,118000000.0
2008-10-28 03:18:00,1.78785,1.7884,1.78755,1.788,125600000.0
2008-10-28 03:19:00,1.7879,1.7882,1.78635,1.78635,294000000.0
2008-10-28 03:20:00,1.78635,1.7872,1.78625,1.7869,352000000.0
2008-10-28 03:21:00,1.7869,1.787,1.7867,1.7867,133200000.0
2008-10-28 03:22:00,1.7867,1.7883,1.7867,1.7883,114000000.0
2008-10-28 03:23:00,1.7885,1.7896,1.7885,1.7895,30000000.0
2008-10-28 03:24:00,1.7895,1.78975,1.7895,1.78975,13000000.0
2008-10-28 03:25:00,1.79015,1.79035,1.78955,1.7901,30400000.0
2008-10-28 03:26:00,1.79015,1.79125,1.79015,1.79055,103000000.0
2008-10-28 03:27:00,1.7906,1.7907,1.7905,1.7905,118000000.0
2008-10-28 03:28:00,1.7885,1.7906,1.7885,1.79045,135599999.0
2008-10-28 03:29:00,1.7905,1.7905,1.79,1.7901,219600000.0
2008-10-28 03:30:00,1.79025,1.7914,1.79025,1.7909,77400000.0
2008-10-28 03:31:00,1.7908,1.7908,1.7908,1.7908,12000000.0
2008-10-28 03:32:00,1.78978,1.79046,1.78954,1.78954,318000000.0
2008-10-28 03:33:00,1.79012,1.79021,1.78832,1.78966,522600000.0
2008-10-28 03:34:00,1.78982,1.79071,1.78912,1.79054,356400000.0
2008-10-28 03:35:00,1.7912,1.7917,1.79045,1.79045,39400000.0
2008-10-28 03:36:00,1.7906,1.7906,1.7906,1.7906,62399999.0
2008-10-28 03:37:00,1.7906,1.7906,1.7905,1.7905,84600000.0
2008-10-28 03:38:00,1.7906,1.79135,1.7898,1.7899,46000000.0
2008-10-28 03:39:00,1.7905,1.79065,1.78995,1.7904,48000000.0
2008-10-28 03:40:00,1.7904,1.7904,1.7904,1.7904,84000000.0
2008-10-28 03:41:00,1.7904,1.7904,1.7904,1.7904,24000000.0
2008-10-28 03:42:00,1.78936,1.78993,1.78904,1.78917,28200000.0
2008-10-28 03:43:00,1.78955,1.78955,1.78815,1.78815,106800000.0
2008-10-28 03:44:00,1.79045,1.79045,1.79045,1.79045,1800000.0
2008-10-28 03:45:00,1.7905,1.7912,1.7905,1.7912,144400000.0
2008-10-28 03:46:00,1.7912,1.79235,1.7912,1.7917,128800000.0
2008-10-28 03:47:00,1.7917,1.79255,1.7914,1.7914,36000000.0
2008-10-28 03:48:00,1.7916,1.79205,1.7915,1.7916,105000000.0
2008-10-28 03:49:00,1.7916,1.7916,1.7916,1.7916,162000000.0
2008-10-28 03:50:00,1.7916,1.7916,1.7916,1.7916,90000000.0
2008-10-28 03:51:00,1.7916,1.7916,1.7916,1.7916,78000000.0
2008-10-28 03:52:00,1.7916,1.7916,1.7916,1.7916,54000000.0
2008-10-28 03:53:00,1.7916,1.7916,1.7916,1.7916,60000000.0
2008-10-28 03:54:00,1.7916,1.7916,1.7915,1.7916,282000000.0
2008-10-28 03:55:00,1.7916,1.7916,1.7898,1.7904,152200000.0
2008-10-28 03:56:00,1.79055,1.79055,1.7897,1.7898,117200000.0
2008-10-28 03:57:00,1.7898,1.79035,1.78935,1.79005,79400000.0
2008-10-28 03:58:00,1.78995,1.7902,1.7899,1.79015,19200000.0
2008-10-28 03:59:00,1.79015,1.79015,1.7898,1.79,168000000.0
2008-10-28 04:00:00,1.7902,1.7903,1.78965,1.7898,215800000.0
2008-10-28 04:01:00,1.7898,1.79,1.7898,1.79,58800000.0
2008-10-28 04:02:00,1.7901,1.79135,1.7901,1.7907,48000000.0
2008-10-28 04:03:00,1.7907,1.79085,1.7907,1.7907,55200000.0
2008-10-28 04:04:00,1.78909,1.79022,1.78864,1.79017,347400003.0
2008-10-28 04:05:00,1.79021,1.79028,1.78912,1.78912,147200001.0
2008-10-28 04:06:00,1.7907,1.7907,1.7907,1.7907,36000000.0
2008-10-28 04:07:00,1.7907,1.7907,1.7907,1.7907,24000000.0
2008-10-28 04:08:00,1.78904,1.79072,1.78819,1.79009,981999981.0
2008-10-28 04:09:00,1.79018,1.79073,1.78879,1.78976,437999994.0
2008-10-28 04:10:00,1.7908,1.7917,1.7907,1.79155,88200000.0
2008-10-28 04:11:00,1.79155,1.7917,1.7914,1.7914,267600000.0
2008-10-28 04:12:00,1.7914,1.7914,1.7914,1.7914,144000000.0
2008-10-28 04:13:00,1.7914,1.7914,1.78975,1.7901,152200000.0
2008-10-28 04:14:00,1.79005,1.7904,1.7895,1.78965,97000000.0
2008-10-28 04:15:00,1.7896,1.78995,1.7893,1.78995,136800001.0
2008-10-28 04:16:00,1.79,1.7904,1.7898,1.7902,23700000.0
2008-10-28 04:17:00,1.7903,1.7917,1.7902,1.7917,54400000.0
2008-10-28 04:18:00,1.79115,1.7924,1.79115,1.7914,67600000.0
2008-10-28 04:19:00,1.7916,1.7921,1.79125,1.79195,129600001.0
2008-10-28 04:20:00,1.7922,1.79345,1.7922,1.79275,28800000.0
2008-10-28 04:21:00,1.79315,1.79315,1.7926,1.79305,44200000.0
2008-10-28 04:22:00,1.793,1.79355,1.7929,1.79335,14200000.0
2008-10-28 04:23:00,1.7936,1.7937,1.79275,1.79345,30200000.0
2008-10-28 04:24:00,1.79355,1.79355,1.79315,1.7934,21000000.0
2008-10-28 04:25:00,1.79335,1.79355,1.79265,1.79345,29400000.0
2008-10-28 04:26:00,1.79345,1.7948,1.79345,1.7944,32200000.0
2008-10-28 04:27:00,1.7944,1.7944,1.794,1.7941,484800000.0
2008-10-28 04:28:00,1.7941,1.7941,1.7941,1.7941,336000000.0
2008-10-28 04:29:00,1.7941,1.7955,1.7941,1.7953,63600001.0
2008-10-28 04:30:00,1.7953,1.7953,1.79315,1.7936,297600000.0
2008-10-28 04:31:00,1.7936,1.7936,1.7936,1.7936,210000000.0
2008-10-28 04:32:00,1.7936,1.7936,1.7936,1.7936,342000000.0
2008-10-28 04:33:00,1.7936,1.79655,1.7936,1.79655,255200000.0
2008-10-28 04:34:00,1.7967,1.79705,1.79585,1.7963,186400000.0
2008-10-28 04:35:00,1.7963,1.79645,1.7963,1.7963,460600000.0
2008-10-28 04:36:00,1.7963,1.7968,1.79615,1.7965,161000000.0
2008-10-28 04:37:00,1.7966,1.7966,1.7962,1.7963,565000000.0
2008-10-28 04:38:00,1.7963,1.7969,1.79622,1.7965,132400000.0
2008-10-28 04:39:00,1.7965,1.79845,1.7965,1.7978,101000000.0
2008-10-28 04:40:00,1.79715,1.7978,1.79705,1.7977,111600000.0
2008-10-28 04:41:00,1.79775,1.79825,1.7974,1.7979,44400000.0
2008-10-28 04:42:00,1.7979,1.7979,1.7979,1.7979,102000000.0
2008-10-28 04:43:00,1.7979,1.7979,1.7979,1.7979,296400000.0
2008-10-28 04:44:00,1.798,1.7989,1.798,1.7989,19600000.0
2008-10-28 04:45:00,1.7985,1.79905,1.79845,1.79845,34000000.0
2008-10-28 04:46:00,1.7986,1.7986,1.7984,1.7986,206000000.0
2008-10-28 04:47:00,1.7986,1.7986,1.7957,1.79695,354000000.0
2008-10-28 04:48:00,1.79695,1.79725,1.7967,1.7968,496000000.0
2008-10-28 04:49:00,1.7968,1.7975,1.7964,1.79675,697200000.0
2008-10-28 04:50:00,1.7967,1.7967,1.7963,1.7964,139200000.0
2008-10-28 04:51:00,1.7964,1.7964,1.79585,1.7964,300000000.0
2008-10-28 04:52:00,1.7964,1.7964,1.79425,1.7958,173800000.0
2008-10-28 04:53:00,1.79575,1.796,1.7952,1.7952,232800000.0
2008-10-28 04:54:00,1.7952,1.7952,1.7952,1.7952,372000000.0
2008-10-28 04:55:00,1.7958,1.79595,1.7951,1.79585,12000000.0
2008-10-28 04:56:00,1.7959,1.797,1.79585,1.79665,21600000.0
2008-10-28 04:57:00,1.7963,1.7964,1.7961,1.7964,22800000.0
2008-10-28 04:58:00,1.79655,1.79675,1.7965,1.7965,12000000.0
2008-10-28 04:59:00,1.7966,1.79665,1.7966,1.7966,25200000.0
2008-10-28 05:00:00,1.7966,1.7977,1.7966,1.7977,46800000.0
2008-10-28 05:01:00,1.7979,1.7979,1.7971,1.79725,10400000.0
2008-10-28 05:02:00,1.7973,1.7984,1.7973,1.79835,42100000.0
2008-10-28 05:03:00,1.79855,1.79855,1.7975,1.79835,50600000.0
2008-10-28 05:04:00,1.79835,1.79835,1.7981,1.7981,82000000.0
2008-10-28 05:05:00,1.7981,1.7984,1.7981,1.7984,39200000.0
2008-10-28 05:06:00,1.7985,1.79935,1.7985,1.7991,33600000.0
2008-10-28 05:07:00,1.7993,1.80015,1.79905,1.7999,142200000.0
2008-10-28 05:08:00,1.7999,1.8004,1.7999,1.8004,88200000.0
2008-10-28 05:09:00,1.8004,1.8004,1.8001,1.8001,24000000.0
2008-10-28 05:10:00,1.8003,1.8003,1.8002,1.8002,4000000.0
2008-10-28 05:11:00,1.8002,1.80075,1.80005,1.8002,21000000.0
2008-10-28 05:12:00,1.80025,1.80025,1.8002,1.80025,8000000.0
2008-10-28 05:13:00,1.8001,1.8002,1.8001,1.8002,65200000.0
2008-10-28 05:14:00,1.80055,1.8007,1.80055,1.8007,5000000.0
2008-10-28 05:15:00,1.8007,1.8007,1.80005,1.8002,8000000.0
2008-10-28 05:16:00,1.8001,1.8009,1.7999,1.8006,51800000.0
2008-10-28 05:17:00,1.8006,1.8008,1.8006,1.8006,193600000.0
2008-10-28 05:18:00,1.80065,1.8017,1.80065,1.8012,63400000.0
2008-10-28 05:19:00,1.80135,1.8015,1.8012,1.8012,56200000.0
2008-10-28 05:20:00,1.8012,1.80125,1.8012,1.8012,110200000.0
2008-10-28 05:21:00,1.80032,1.80084,1.79994,1.8004,94000000.0
2008-10-28 05:22:00,1.80082,1.80109,1.80016,1.80057,112700000.0
2008-10-28 05:23:00,1.8012,1.80155,1.80095,1.801,100200000.0
2008-10-28 05:24:00,1.801,1.80125,1.80085,1.80085,109200000.0
2008-10-28 05:25:00,1.801,1.80135,1.801,1.8012,124800000.0
2008-10-28 05:26:00,1.8012,1.80135,1.8012,1.8012,68600000.0
2008-10-28 05:27:00,1.8012,1.8012,1.8012,1.8012,90000000.0
2008-10-28 05:28:00,1.8012,1.8012,1.8012,1.8012,186000000.0
2008-10-28 05:29:00,1.8012,1.8012,1.8012,1.8012,342000000.0
2008-10-28 05:30:00,1.8012,1.8012,1.7991,1.8,162400000.0
2008-10-28 05:31:00,1.8001,1.80035,1.79795,1.79815,564800000.0
2008-10-28 05:32:00,1.79845,1.79995,1.79845,1.7991,169600000.0
2008-10-28 05:33:00,1.7992,1.7998,1.7991,1.79925,94800000.0
2008-10-28 05:34:00,1.79975,1.80015,1.7997,1.80005,18000000.0
2008-10-28 05:35:00,1.8002,1.8013,1.8002,1.80095,53800000.0
2008-10-28 05:36:00,1.8011,1.80145,1.80095,1.80135,26400000.0
2008-10-28 05:37:00,1.8014,1.80165,1.8008,1.801,45400000.0
2008-10-28 05:38:00,1.80095,1.80115,1.80055,1.8007,186400000.0
2008-10-28 05:39:00,1.80075,1.8016,1.8006,1.8016,28800000.0
2008-10-28 05:40:00,1.80165,1.80165,1.8015,1.8015,61200001.0
2008-10-28 05:41:00,1.80155,1.80175,1.8015,1.8017,80900000.0
2008-10-28 05:42:00,1.80175,1.80285,1.80175,1.80285,33600000.0
2008-10-28 05:43:00,1.8029,1.8033,1.8027,1.8028,61000000.0
2008-10-28 05:44:00,1.8028,1.8032,1.8028,1.8031,34600000.0
2008-10-28 05:45:00,1.803,1.80315,1.8026,1.8029,55200000.0
2008-10-28 05:46:00,1.8029,1.8039,1.8029,1.8038,266400000.0
2008-10-28 05:47:00,1.8038,1.8038,1.8017,1.8017,138000000.0
2008-10-28 05:48:00,1.8017,1.80175,1.8017,1.8017,117600000.0
2008-10-28 05:49:00,1.8017,1.8017,1.8002,1.8004,252199998.0
2008-10-28 05:50:00,1.80035,1.8017,1.7997,1.8001,74600000.0
2008-10-28 05:51:00,1.8015,1.8017,1.7998,1.8003,28800000.0
2008-10-28 05:52:00,1.80035,1.80045,1.8,1.8,14000000.0
2008-10-28 05:53:00,1.80065,1.80235,1.8,1.80195,220800000.0
2008-10-28 05:54:00,1.802,1.802,1.8018,1.8018,108000000.0
2008-10-28 05:55:00,1.8018,1.8018,1.8018,1.8018,102000000.0
2008-10-28 05:56:00,1.8018,1.8018,1.8018,1.8018,96000000.0
2008-10-28 05:57:00,1.8018,1.80185,1.8018,1.8018,134400000.0
2008-10-28 05:58:00,1.8018,1.8018,1.8018,1.8018,96000000.0
2008-10-28 05:59:00,1.8018,1.803,1.8018,1.803,54000000.0
2008-10-28 06:00:00,1.8032,1.8041,1.8012,1.8015,164800000.0
2008-10-28 06:01:00,1.8015,1.8029,1.8015,1.8025,35700000.0
2008-10-28 06:02:00,1.8025,1.8025,1.8008,1.8012,141400000.0
2008-10-28 06:03:00,1.8011,1.8011,1.80035,1.8008,177600000.0
2008-10-28 06:04:00,1.8008,1.8026,1.8008,1.8025,216000000.0
2008-10-28 06:05:00,1.80245,1.80315,1.80245,1.80305,69600000.0
2008-10-28 06:06:00,1.8032,1.804,1.803,1.80355,74400000.0
2008-10-28 06:07:00,1.80375,1.8044,1.8036,1.8043,91500000.0
2008-10-28 06:08:00,1.8041,1.8041,1.8041,1.8041,2000000.0
2008-10-28 06:09:00,1.804,1.8042,1.804,1.804,378200000.0
2008-10-28 06:10:00,1.804,1.8044,1.80385,1.80435,82200000.0
2008-10-28 06:11:00,1.8043,1.8044,1.8042,1.80435,27400000.0
2008-10-28 06:12:00,1.80445,1.80445,1.8042,1.8042,123000000.0
2008-10-28 06:13:00,1.8042,1.8053,1.8042,1.8053,19000000.0
2008-10-28 06:14:00,1.8054,1.8054,1.80455,1.8049,143399997.0
2008-10-28 06:15:00,1.8049,1.8053,1.8048,1.8051,105800000.0
2008-10-28 06:16:00,1.8052,1.8056,1.8052,1.8053,57200000.0
2008-10-28 06:17:00,1.8053,1.80555,1.80475,1.8055,45800000.0
2008-10-28 06:18:00,1.8054,1.80565,1.8054,1.8055,14000000.0
2008-10-28 06:19:00,1.8054,1.80555,1.80475,1.8053,142400000.0
2008-10-28 06:20:00,1.80535,1.80535,1.805,1.8052,86200000.0
2008-10-28 06:21:00,1.8052,1.8052,1.8052,1.8052,42000000.0
2008-10-28 06:22:00,1.8052,1.8052,1.8052,1.8052,120000000.0
2008-10-28 06:23:00,1.8052,1.8052,1.8034,1.8045,242000000.0
2008-10-28 06:24:00,1.8045,1.80515,1.80385,1.8049,68400000.0
2008-10-28 06:25:00,1.8049,1.8049,1.8049,1.8049,12000000.0
2008-10-28 06:26:00,1.8049,1.80515,1.8049,1.8049,19600000.0
2008-10-28 06:27:00,1.80495,1.80545,1.8048,1.8054,29400000.0
2008-10-28 06:28:00,1.8055,1.8056,1.805,1.8051,107600000.0
2008-10-28 06:29:00,1.8051,1.8051,1.8051,1.8051,78000000.0
2008-10-28 06:30:00,1.8051,1.8051,1.80435,1.8051,166000000.0
2008-10-28 06:31:00,1.8051,1.8051,1.8051,1.8051,54000000.0
2008-10-28 06:32:00,1.8051,1.8051,1.8028,1.8044,76200000.0
2008-10-28 06:33:00,1.80455,1.8049,1.80425,1.80435,25000000.0
2008-10-28 06:34:00,1.80465,1.80495,1.80435,1.80485,14000000.0
2008-10-28 06:35:00,1.8045,1.8053,1.8045,1.8053,77800000.0
2008-10-28 06:36:00,1.8053,1.8093,1.8053,1.8093,177600000.0
2008-10-28 06:37:00,1.8095,1.81065,1.80925,1.8103,56200000.0
2008-10-28 06:38:00,1.81045,1.8128,1.81045,1.8125,107800000.0
2008-10-28 06:39:00,1.81235,1.81235,1.8123,1.8123,317800000.0
2008-10-28 06:40:00,1.8123,1.8123,1.8123,1.8123,432000000.0
2008-10-28 06:41:00,1.8123,1.8123,1.8103,1.8112,121200000.0
2008-10-28 06:42:00,1.8111,1.81165,1.8111,1.81135,52400000.0
2008-10-28 06:43:00,1.8113,1.8116,1.8108,1.8116,68400000.0
2008-10-28 06:44:00,1.8118,1.8126,1.8117,1.8122,37600000.0
2008-10-28 06:45:00,1.812,1.812,1.812,1.812,15600000.0
2008-10-28 06:46:00,1.812,1.81205,1.812,1.812,14600000.0
2008-10-28 06:47:00,1.812,1.812,1.812,1.812,45000000.0
2008-10-28 06:48:00,1.812,1.812,1.8081,1.8081,286400000.0
2008-10-28 06:49:00,1.80815,1.81,1.80815,1.80935,41000000.0
2008-10-28 06:50:00,1.8094,1.80965,1.80805,1.809,399000000.0
2008-10-28 06:51:00,1.8091,1.8093,1.8084,1.80905,181800000.0
2008-10-28 06:52:00,1.809,1.80905,1.809,1.809,151000000.0
2008-10-28 06:53:00,1.809,1.809,1.8075,1.8075,13000000.0
2008-10-28 06:54:00,1.80825,1.80855,1.80775,1.8082,82800000.0
2008-10-28 06:55:00,1.8082,1.8082,1.8082,1.8082,24000000.0
2008-10-28 06:56:00,1.8082,1.8082,1.8082,1.8082,44400000.0
2008-10-28 06:57:00,1.8081,1.8087,1.8081,1.8085,77800000.0
2008-10-28 06:58:00,1.8085,1.8085,1.8082,1.8082,295200000.0
2008-10-28 06:59:00,1.8082,1.8082,1.8082,1.8082,192000000.0
2008-10-28 07:00:00,1.8082,1.8083,1.8082,1.8083,50199999.0
2008-10-28 07:01:00,1.8083,1.8084,1.8082,1.8083,198399999.0
2008-10-28 07:02:00,1.8084,1.8084,1.8082,1.80835,36000000.0
2008-10-28 07:03:00,1.8083,1.8095,1.8083,1.8085,86400000.0
2008-10-28 07:04:00,1.8087,1.80875,1.80825,1.8084,82600000.0
2008-10-28 07:05:00,1.8084,1.8084,1.8084,1.8084,16200000.0
2008-10-28 07:06:00,1.8086,1.80975,1.80835,1.8093,131200000.0
2008-10-28 07:07:00,1.80935,1.8129,1.8093,1.8125,99400000.0
2008-10-28 07:08:00,1.8119,1.8122,1.8117,1.8122,54600000.0
2008-10-28 07:09:00,1.81255,1.8127,1.81195,1.81265,41700000.0
2008-10-28 07:10:00,1.8125,1.8128,1.8123,1.8123,67800000.0
2008-10-28 07:11:00,1.8123,1.8123,1.8123,1.8123,102000000.0
2008-10-28 07:12:00,1.8123,1.8123,1.8123,1.8123,84000000.0
2008-10-28 07:13:00,1.8123,1.8123,1.8123,1.8123,30000000.0
2008-10-28 07:14:00,1.8123,1.8123,1.8123,1.8123,120000000.0
2008-10-28 07:15:00,1.8123,1.8123,1.8123,1.8123,162000000.0
2008-10-28 07:16:00,1.8123,1.8123,1.8102,1.8102,143600000.0
2008-10-28 07:17:00,1.8102,1.8107,1.8101,1.81035,61400000.0
2008-10-28 07:18:00,1.8105,1.81055,1.8092,1.8093,26800000.0
2008-10-28 07:19:00,1.8093,1.8102,1.8091,1.8102,100000000.0
2008-10-28 07:20:00,1.8101,1.8101,1.80935,1.80955,30800000.0
2008-10-28 07:21:00,1.80965,1.8107,1.80965,1.8107,23200000.0
2008-10-28 07:22:00,1.81065,1.81085,1.80975,1.8102,34400000.0
2008-10-28 07:23:00,1.8103,1.8107,1.81025,1.8106,42800000.0
2008-10-28 07:24:00,1.8106,1.81085,1.80995,1.81085,28400000.0
2008-10-28 07:25:00,1.81025,1.81035,1.8102,1.81025,6400000.0
2008-10-28 07:26:00,1.8101,1.81165,1.8101,1.8111,16400000.0
2008-10-28 07:27:00,1.8115,1.81165,1.8112,1.8112,12800000.0
2008-10-28 07:28:00,1.8113,1.8124,1.8108,1.81165,30500000.0
2008-10-28 07:29:00,1.812,1.8122,1.8118,1.8122,19700000.0
2008-10-28 07:30:00,1.8128,1.814,1.81255,1.81335,117000000.0
2008-10-28 07:31:00,1.8136,1.8147,1.8135,1.8145,74300000.0
2008-10-28 07:32:00,1.8144,1.8144,1.8123,1.8132,104800000.0
2008-10-28 07:33:00,1.8132,1.8137,1.8132,1.8135,136200000.0
2008-10-28 07:34:00,1.8135,1.8142,1.8135,1.8142,92400000.0
2008-10-28 07:35:00,1.81425,1.815,1.8141,1.81495,105400000.0
2008-10-28 07:36:00,1.8149,1.815,1.8147,1.8147,406200000.0
2008-10-28 07:37:00,1.8147,1.8147,1.8131,1.8131,837400002.0
2008-10-28 07:38:00,1.8132,1.81555,1.81305,1.815,429400000.0
2008-10-28 07:39:00,1.815,1.8167,1.815,1.8167,358400000.0
2008-10-28 07:40:00,1.8167,1.8168,1.8167,1.8167,204600000.0
2008-10-28 07:41:00,1.81614,1.81679,1.81557,1.81676,106500000.0
2008-10-28 07:42:00,1.8167,1.81705,1.8157,1.81645,133800000.0
2008-10-28 07:43:00,1.81695,1.81765,1.8165,1.8176,210800000.0
2008-10-28 07:44:00,1.8176,1.8178,1.8176,1.81775,331800000.0
2008-10-28 07:45:00,1.8179,1.8186,1.81605,1.8162,278200000.0
2008-10-28 07:46:00,1.8162,1.8191,1.8161,1.8184,346000000.0
2008-10-28 07:47:00,1.8184,1.8184,1.81485,1.8164,354000000.0
2008-10-28 07:48:00,1.8164,1.8164,1.8164,1.8164,396000000.0
2008-10-28 07:49:00,1.8164,1.81735,1.8151,1.8153,391000000.0
2008-10-28 07:50:00,1.8153,1.8193,1.8153,1.8189,155800000.0
2008-10-28 07:51:00,1.81805,1.8194,1.81765,1.81925,406000000.0
2008-10-28 07:52:00,1.81955,1.8201,1.81825,1.8197,267800000.0
2008-10-28 07:53:00,1.8197,1.8207,1.8195,1.8196,146200000.0
2008-10-28 07:54:00,1.8197,1.8214,1.8197,1.8211,212800000.0
2008-10-28 07:55:00,1.8214,1.8222,1.82045,1.8209,379200000.0
2008-10-28 07:56:00,1.8209,1.82115,1.8198,1.82,148000000.0
2008-10-28 07:57:00,1.82,1.82135,1.81965,1.82015,271400000.0
2008-10-28 07:58:00,1.81975,1.8206,1.81965,1.8206,60000000.0
2008-10-28 07:59:00,1.8206,1.8206,1.81755,1.8177,264800000.0
2008-10-28 08:00:00,1.8177,1.8177,1.8177,1.8177,24000000.0
2008-10-28 08:01:00,1.8177,1.8194,1.8177,1.8194,32900000.0
2008-10-28 08:02:00,1.8195,1.821,1.8195,1.8208,111100000.0
2008-10-28 08:03:00,1.82105,1.82255,1.8209,1.8223,58800000.0
2008-10-28 08:04:00,1.82235,1.8225,1.8223,1.8225,19000000.0
2008-10-28 08:05:00,1.8225,1.8225,1.8225,1.8225,35000000.0
2008-10-28 08:06:00,1.8225,1.8225,1.8189,1.8189,408500000.0
2008-10-28 08:07:00,1.8189,1.8199,1.8185,1.8199,334800000.0
2008-10-28 08:08:00,1.8199,1.8222,1.81935,1.822,274400000.0
2008-10-28 08:09:00,1.822,1.822,1.822,1.822,192000000.0
2008-10-28 08:10:00,1.822,1.822,1.8183,1.8218,718600000.0
2008-10-28 08:11:00,1.82195,1.82195,1.8195,1.82035,271000001.0
2008-10-28 08:12:00,1.8205,1.82075,1.8205,1.8207,196200000.0
2008-10-28 08:13:00,1.8207,1.8207,1.8207,1.8207,132000000.0
2008-10-28 08:14:00,1.8207,1.8207,1.81895,1.81895,152000000.0
2008-10-28 08:15:00,1.8191,1.8196,1.81825,1.8196,102800000.0
2008-10-28 08:16:00,1.8196,1.8196,1.81805,1.8192,115600000.0
2008-10-28 08:17:00,1.81905,1.81945,1.8181,1.81825,40200000.0
2008-10-28 08:18:00,1.8183,1.8189,1.8183,1.8188,51000000.0
2008-10-28 08:19:00,1.8188,1.8188,1.8188,1.8188,48000000.0
2008-10-28 08:20:00,1.8188,1.8188,1.8188,1.8188,6000000.0
2008-10-28 08:21:00,1.8188,1.8188,1.8188,1.8188,36000000.0
2008-10-28 08:22:00,1.8188,1.8195,1.8188,1.8195,69200000.0
2008-10-28 08:23:00,1.8195,1.8205,1.8192,1.8194,280000000.0
2008-10-28 08:24:00,1.8195,1.82055,1.8192,1.8195,414300000.0
2008-10-28 08:25:00,1.8194,1.8209,1.8194,1.8207,305600000.0
2008-10-28 08:26:00,1.8209,1.8209,1.8204,1.8208,150000000.0
2008-10-28 08:27:00,1.8208,1.82165,1.8208,1.8211,149400000.0
2008-10-28 08:28:00,1.821,1.8222,1.821,1.8219,72000000.0
2008-10-28 08:29:00,1.822,1.8221,1.8215,1.8217,86800000.0
2008-10-28 08:30:00,1.8218,1.82315,1.8216,1.82315,220600000.0
2008-10-28 08:31:00,1.82315,1.82315,1.8206,1.8211,344800000.0
2008-10-28 08:32:00,1.8211,1.8219,1.8208,1.8219,302000000.0
2008-10-28 08:33:00,1.8218,1.82205,1.82095,1.8213,252400000.0
2008-10-28 08:34:00,1.8212,1.8214,1.81895,1.8191,266200000.0
2008-10-28 08:35:00,1.8192,1.82145,1.819,1.8212,209200000.0
2008-10-28 08:36:00,1.82065,1.82285,1.819,1.819,745100000.0
2008-10-28 08:37:00,1.8188,1.82,1.81845,1.81845,424200000.0
2008-10-28 08:38:00,1.81875,1.81955,1.8179,1.81955,359000000.0
2008-10-28 08:39:00,1.8192,1.8197,1.8189,1.8191,58400000.0
2008-10-28 08:40:00,1.8191,1.8191,1.8191,1.8191,312000000.0
2008-10-28 08:41:00,1.8191,1.8191,1.8171,1.8179,409400000.0
2008-10-28 08:42:00,1.8179,1.8179,1.8163,1.81675,181400000.0
2008-10-28 08:43:00,1.8167,1.8173,1.8165,1.817,254000000.0
2008-10-28 08:44:00,1.817,1.81755,1.8169,1.81735,126000000.0
2008-10-28 08:45:00,1.8174,1.8185,1.8171,1.81845,59000000.0
2008-10-28 08:46:00,1.8184,1.8194,1.81805,1.8193,80200000.0
2008-10-28 08:47:00,1.8193,1.8193,1.81835,1.81845,57400000.0
2008-10-28 08:48:00,1.8185,1.8193,1.8184,1.8185,96200000.0
2008-10-28 08:49:00,1.8185,1.8188,1.8185,1.8185,85000000.0
2008-10-28 08:50:00,1.8185,1.8191,1.81805,1.8183,95200000.0
2008-10-28 08:51:00,1.8182,1.8189,1.8178,1.8181,212600000.0
2008-10-28 08:52:00,1.818,1.818,1.81685,1.81745,193600000.0
2008-10-28 08:53:00,1.8171,1.81805,1.8169,1.81805,23200000.0
2008-10-28 08:54:00,1.8185,1.8193,1.81795,1.8182,193200000.0
2008-10-28 08:55:00,1.8182,1.8182,1.8182,1.8182,192000000.0
2008-10-28 08:56:00,1.8182,1.81835,1.8182,1.8182,77000000.0
2008-10-28 08:57:00,1.8183,1.8189,1.8178,1.8189,144800000.0
2008-10-28 08:58:00,1.8189,1.819,1.81735,1.8182,123000000.0
2008-10-28 08:59:00,1.8184,1.8188,1.8183,1.8187,231800000.0
2008-10-28 09:00:00,1.8188,1.8188,1.8169,1.8182,268400000.0
2008-10-28 09:01:00,1.81835,1.82015,1.8179,1.8188,377700002.0
2008-10-28 09:02:00,1.81885,1.8199,1.81845,1.8192,217100000.0
2008-10-28 09:03:00,1.8193,1.8193,1.81695,1.8179,421100000.0
2008-10-28 09:04:00,1.81805,1.81845,1.81665,1.81745,204500000.0
2008-10-28 09:05:00,1.81745,1.81825,1.81595,1.8168,623100000.0
2008-10-28 09:06:00,1.81715,1.8181,1.81665,1.8179,211800000.0
2008-10-28 09:07:00,1.8179,1.81845,1.81715,1.8181,85500000.0
2008-10-28 09:08:00,1.81825,1.81955,1.81815,1.8195,90000000.0
2008-10-28 09:09:00,1.81955,1.8196,1.81785,1.81865,198800000.0
2008-10-28 09:10:00,1.81865,1.82,1.81865,1.8195,149500000.0
2008-10-28 09:11:00,1.81955,1.81965,1.8189,1.8189,183800000.0
2008-10-28 09:12:00,1.8189,1.8189,1.8171,1.8178,149400000.0
2008-10-28 09:13:00,1.81775,1.8178,1.8162,1.8167,313500000.0
2008-10-28 09:14:00,1.8167,1.8173,1.816,1.81615,83700000.0
2008-10-28 09:15:00,1.81615,1.8162,1.81185,1.81335,292400000.0
2008-10-28 09:16:00,1.81335,1.81475,1.81335,1.81415,343600000.0
2008-10-28 09:17:00,1.8141,1.81555,1.8141,1.8152,101600000.0
2008-10-28 09:18:00,1.8154,1.8173,1.8146,1.8173,227800000.0
2008-10-28 09:19:00,1.8173,1.81885,1.81695,1.81855,103500000.0
2008-10-28 09:20:00,1.81845,1.81855,1.8166,1.8174,293700000.0
2008-10-28 09:21:00,1.81765,1.8192,1.81605,1.8161,238800000.0
2008-10-28 09:22:00,1.8161,1.81635,1.81605,1.8161,449000000.0
2008-10-28 09:23:00,1.8161,1.8161,1.8153,1.8159,221200000.0
2008-10-28 09:24:00,1.8162,1.81625,1.81555,1.81595,130200000.0
2008-10-28 09:25:00,1.8161,1.8166,1.8152,1.81555,128600000.0
2008-10-28 09:26:00,1.8157,1.8175,1.8149,1.81655,242800000.0
2008-10-28 09:27:00,1.8167,1.817,1.8165,1.8166,86600000.0
2008-10-28 09:28:00,1.8166,1.8166,1.81515,1.81535,129700000.0
2008-10-28 09:29:00,1.81555,1.81605,1.81395,1.81425,88800000.0
2008-10-28 09:30:00,1.81425,1.81435,1.8138,1.8139,294300000.0
2008-10-28 09:31:00,1.8139,1.81405,1.81155,1.8123,602900000.0
2008-10-28 09:32:00,1.81235,1.8128,1.8116,1.81215,526100000.0
2008-10-28 09:33:00,1.8123,1.81275,1.8119,1.8119,116500000.0
2008-10-28 09:34:00,1.8119,1.81255,1.8107,1.8108,318199992.0
2008-10-28 09:35:00,1.8108,1.8108,1.8067,1.809,358099994.0
2008-10-28 09:36:00,1.809,1.81,1.80835,1.8085,281800000.0
2008-10-28 09:37:00,1.8085,1.8085,1.80575,1.8065,374700000.0
2008-10-28 09:38:00,1.8065,1.8073,1.80535,1.8056,289100000.0
2008-10-28 09:39:00,1.80565,1.8062,1.8044,1.8055,115900000.0
2008-10-28 09:40:00,1.80575,1.8067,1.80495,1.80525,164000000.0
2008-10-28 09:41:00,1.8052,1.80625,1.8036,1.8044,215000000.0
2008-10-28 09:42:00,1.8044,1.80455,1.80305,1.80435,149800000.0
2008-10-28 09:43:00,1.8044,1.80535,1.80405,1.8049,99500000.0
2008-10-28 09:44:00,1.8049,1.80525,1.8048,1.805,189600000.0
2008-10-28 09:45:00,1.805,1.80595,1.805,1.8054,171700000.0
2008-10-28 09:46:00,1.8054,1.80585,1.805,1.8058,305600000.0
2008-10-28 09:47:00,1.8062,1.8078,1.806,1.8074,191900000.0
2008-10-28 09:48:00,1.8074,1.80815,1.80635,1.8066,125000000.0
2008-10-28 09:49:00,1.8065,1.80665,1.80555,1.80665,142600000.0
2008-10-28 09:50:00,1.80665,1.8077,1.8063,1.8064,212500000.0
2008-10-28 09:51:00,1.8064,1.8064,1.8049,1.8051,254000000.0
2008-10-28 09:52:00,1.8051,1.8051,1.8033,1.80445,236400000.0
2008-10-28 09:53:00,1.8044,1.8044,1.80315,1.8033,175900000.0
2008-10-28 09:54:00,1.8033,1.8033,1.8016,1.80245,256000000.0
2008-10-28 09:55:00,1.80235,1.8032,1.80135,1.80225,156000000.0
2008-10-28 09:56:00,1.80225,1.80225,1.80025,1.8007,184200000.0
2008-10-28 09:57:00,1.8007,1.80095,1.79935,1.8005,193800000.0
2008-10-28 09:58:00,1.8005,1.803,1.8005,1.803,255700000.0
2008-10-28 09:59:00,1.80305,1.80525,1.80295,1.80525,86600000.0
2008-10-28 10:00:00,1.80525,1.8075,1.80522,1.807,197500000.0
2008-10-28 10:01:00,1.807,1.8071,1.804,1.80425,187400000.0
2008-10-28 10:02:00,1.8044,1.805,1.80425,1.805,74900000.0
2008-10-28 10:03:00,1.8051,1.80685,1.8051,1.80685,128200000.0
2008-10-28 10:04:00,1.8069,1.80725,1.8068,1.80705,143600000.0
2008-10-28 10:05:00,1.8071,1.80715,1.806,1.8066,118600000.0
2008-10-28 10:06:00,1.8066,1.80695,1.80485,1.8064,245600000.0
2008-10-28 10:07:00,1.8063,1.80685,1.8055,1.806,171400000.0
2008-10-28 10:08:00,1.8061,1.80705,1.8061,1.80665,160300000.0
2008-10-28 10:09:00,1.8066,1.80765,1.8061,1.80745,205500000.0
2008-10-28 10:10:00,1.80765,1.8081,1.8075,1.8079,127100000.0
2008-10-28 10:11:00,1.80805,1.80825,1.8072,1.8076,65800000.0
2008-10-28 10:12:00,1.8077,1.80805,1.8074,1.80805,84100000.0
2008-10-28 10:13:00,1.80815,1.81005,1.808,1.81005,157100000.0
2008-10-28 10:14:00,1.81025,1.81105,1.81025,1.81085,165800000.0
2008-10-28 10:15:00,1.81085,1.81225,1.8107,1.81205,117900000.0
2008-10-28 10:16:00,1.81205,1.81305,1.8118,1.8126,105400000.0
2008-10-28 10:17:00,1.8126,1.81285,1.8114,1.8117,157100000.0
2008-10-28 10:18:00,1.8117,1.8122,1.8111,1.81165,193700000.0
2008-10-28 10:19:00,1.8116,1.8116,1.8113,1.8114,106500000.0
2008-10-28 10:20:00,1.8114,1.81325,1.8112,1.8132,178300000.0
2008-10-28 10:21:00,1.81355,1.81465,1.8135,1.8143,180400000.0
2008-10-28 10:22:00,1.8142,1.8162,1.8142,1.81545,265400000.0
2008-10-28 10:23:00,1.8155,1.8169,1.8151,1.8168,202900000.0
2008-10-28 10:24:00,1.8168,1.817,1.8164,1.817,82400000.0
2008-10-28 10:25:00,1.817,1.8171,1.81405,1.8142,187200000.0
2008-10-28 10:26:00,1.8142,1.8142,1.81185,1.8122,237200000.0
2008-10-28 10:27:00,1.8123,1.8127,1.8119,1.812,96900000.0
2008-10-28 10:28:00,1.8121,1.8136,1.8119,1.8131,199600000.0
2008-10-28 10:29:00,1.8131,1.8141,1.8131,1.814,154800000.0
2008-10-28 10:30:00,1.81395,1.81395,1.8129,1.8132,120500000.0
2008-10-28 10:31:00,1.81315,1.81415,1.8131,1.81415,134200000.0
2008-10-28 10:32:00,1.8142,1.8142,1.8133,1.81375,63400000.0
2008-10-28 10:33:00,1.81375,1.81485,1.81335,1.8142,192400000.0
2008-10-28 10:34:00,1.81415,1.81545,1.81365,1.81465,177700000.0
2008-10-28 10:35:00,1.81465,1.8147,1.81405,1.8142,270000000.0
2008-10-28 10:36:00,1.8142,1.81495,1.81415,1.81495,137300000.0
2008-10-28 10:37:00,1.81495,1.8151,1.8146,1.8146,107200000.0
2008-10-28 10:38:00,1.8146,1.81485,1.8146,1.8146,69000000.0
2008-10-28 10:39:00,1.8146,1.81485,1.814,1.81485,55200000.0
2008-10-28 10:40:00,1.8149,1.81565,1.8142,1.81525,142800000.0
2008-10-28 10:41:00,1.81525,1.8173,1.8151,1.81705,163700000.0
2008-10-28 10:42:00,1.817,1.8172,1.8158,1.816,92200000.0
2008-10-28 10:43:00,1.81615,1.8166,1.8145,1.8157,164300000.0
2008-10-28 10:44:00,1.8158,1.81755,1.81565,1.81725,330500000.0
2008-10-28 10:45:00,1.81725,1.8177,1.8162,1.8163,383200003.0
2008-10-28 10:46:00,1.8164,1.8167,1.8149,1.81535,141700000.0
2008-10-28 10:47:00,1.8154,1.8156,1.81495,1.8151,292000000.0
2008-10-28 10:48:00,1.8151,1.8152,1.814,1.814,226300000.0
2008-10-28 10:49:00,1.814,1.8142,1.81295,1.81305,66300000.0
2008-10-28 10:50:00,1.81325,1.81345,1.81275,1.81295,105700000.0
2008-10-28 10:51:00,1.81295,1.81295,1.81,1.81135,141800000.0
2008-10-28 10:52:00,1.8114,1.8124,1.8107,1.8118,136300000.0
2008-10-28 10:53:00,1.8117,1.8133,1.81065,1.8133,186600000.0
2008-10-28 10:54:00,1.8135,1.81405,1.81155,1.8121,117400000.0
2008-10-28 10:55:00,1.8122,1.81285,1.8121,1.81215,121100000.0
2008-10-28 10:56:00,1.812,1.812,1.811,1.81125,204400000.0
2008-10-28 10:57:00,1.8112,1.8121,1.81045,1.8112,128800000.0
2008-10-28 10:58:00,1.8112,1.8113,1.8105,1.811,92900000.0
2008-10-28 10:59:00,1.811,1.8111,1.8104,1.81065,116100000.0
2008-10-28 11:00:00,1.8106,1.81095,1.8086,1.8087,110600000.0
2008-10-28 11:01:00,1.8087,1.8097,1.8087,1.8096,189300000.0
2008-10-28 11:02:00,1.80965,1.81025,1.80925,1.8099,142400000.0
2008-10-28 11:03:00,1.8099,1.8099,1.8091,1.8091,99200000.0
2008-10-28 11:04:00,1.8093,1.8103,1.809,1.8101,131200000.0
2008-10-28 11:05:00,1.8101,1.81135,1.8101,1.8111,171700000.0
2008-10-28 11:06:00,1.8111,1.8113,1.811,1.8111,108500000.0
2008-10-28 11:07:00,1.8111,1.8119,1.8111,1.8115,156400000.0
2008-10-28 11:08:00,1.8115,1.8125,1.8115,1.8124,291200000.0
2008-10-28 11:09:00,1.8124,1.8136,1.8118,1.8136,188800000.0
2008-10-28 11:10:00,1.8136,1.815,1.81285,1.8142,214100000.0
2008-10-28 11:11:00,1.81375,1.8145,1.81365,1.814,153300000.0
2008-10-28 11:12:00,1.81405,1.81455,1.814,1.8145,81800000.0
2008-10-28 11:13:00,1.8146,1.8146,1.8133,1.8144,195900000.0
2008-10-28 11:14:00,1.8143,1.8144,1.8139,1.8141,103100000.0
2008-10-28 11:15:00,1.81415,1.81435,1.81395,1.81405,57000000.0
2008-10-28 11:16:00,1.8142,1.81455,1.81395,1.8145,102700000.0
2008-10-28 11:17:00,1.8144,1.8146,1.81185,1.81205,561100002.0
2008-10-28 11:18:00,1.8121,1.8124,1.8113,1.81165,154600000.0
2008-10-28 11:19:00,1.8116,1.8121,1.81145,1.8121,136300000.0
2008-10-28 11:20:00,1.81215,1.81215,1.81105,1.8116,100200000.0
2008-10-28 11:21:00,1.8116,1.8124,1.8116,1.81215,306400000.0
2008-10-28 11:22:00,1.81225,1.8133,1.81225,1.81305,251200000.0
2008-10-28 11:23:00,1.81305,1.8131,1.8118,1.81205,144500000.0
2008-10-28 11:24:00,1.81205,1.81215,1.81015,1.8103,277900000.0
2008-10-28 11:25:00,1.8103,1.81105,1.8103,1.8106,225700000.0
2008-10-28 11:26:00,1.81065,1.812,1.81065,1.812,113100000.0
2008-10-28 11:27:00,1.81165,1.81195,1.8115,1.8115,172900000.0
2008-10-28 11:28:00,1.8115,1.8115,1.811,1.8114,72800000.0
2008-10-28 11:29:00,1.8114,1.81145,1.81015,1.81015,95700000.0
2008-10-28 11:30:00,1.8103,1.81055,1.8098,1.81055,160600000.0
2008-10-28 11:31:00,1.8105,1.811,1.8105,1.8107,93800000.0
2008-10-28 11:32:00,1.8107,1.8107,1.80965,1.80965,128200000.0
2008-10-28 11:33:00,1.80975,1.81035,1.80935,1.8096,113400000.0
2008-10-28 11:34:00,1.8096,1.81135,1.8095,1.81125,62400000.0
2008-10-28 11:35:00,1.81125,1.8131,1.8111,1.8126,109000000.0
2008-10-28 11:36:00,1.8127,1.8129,1.81085,1.8114,306500000.0
2008-10-28 11:37:00,1.81145,1.812,1.8086,1.8086,144400000.0
2008-10-28 11:38:00,1.8088,1.80885,1.8061,1.8065,238500000.0
2008-10-28 11:39:00,1.8065,1.80835,1.8065,1.80815,136700000.0
2008-10-28 11:40:00,1.80815,1.8089,1.80745,1.80875,145800000.0
2008-10-28 11:41:00,1.80875,1.8093,1.8086,1.809,94500000.0
2008-10-28 11:42:00,1.809,1.8097,1.8087,1.809,113900000.0
2008-10-28 11:43:00,1.809,1.809,1.80855,1.8088,96000000.0
2008-10-28 11:44:00,1.80885,1.8091,1.8085,1.80885,42000000.0
2008-10-28 11:45:00,1.80885,1.80945,1.80835,1.8091,76100000.0
2008-10-28 11:46:00,1.8091,1.8091,1.80755,1.8079,142500000.0
2008-10-28 11:47:00,1.8079,1.80865,1.8079,1.80835,186100000.0
2008-10-28 11:48:00,1.80825,1.80845,1.80675,1.8077,162900000.0
2008-10-28 11:49:00,1.8077,1.80945,1.8076,1.80935,147400000.0
2008-10-28 11:50:00,1.80925,1.80965,1.80885,1.80965,72400000.0
2008-10-28 11:51:00,1.8097,1.81,1.80865,1.80965,119000000.0
2008-10-28 11:52:00,1.80965,1.8108,1.80955,1.8108,129000000.0
2008-10-28 11:53:00,1.81075,1.8124,1.81035,1.8124,176300000.0
2008-10-28 11:54:00,1.8124,1.8137,1.8119,1.812,154400000.0
2008-10-28 11:55:00,1.812,1.81245,1.812,1.8122,102600000.0
2008-10-28 11:56:00,1.8122,1.81395,1.81215,1.8138,134400000.0
2008-10-28 11:57:00,1.81375,1.8146,1.8129,1.81345,785600000.0
2008-10-28 11:58:00,1.81345,1.81435,1.8133,1.81355,204400000.0
2008-10-28 11:59:00,1.81355,1.81355,1.81215,1.8123,188100000.0
2008-10-28 12:00:00,1.81225,1.81305,1.81225,1.81275,101100000.0
2008-10-28 12:01:00,1.8128,1.8141,1.8124,1.81405,272300000.0
2008-10-28 12:02:00,1.8141,1.8165,1.8141,1.815,218500000.0
2008-10-28 12:03:00,1.81505,1.8157,1.81505,1.8153,125000000.0
2008-10-28 12:04:00,1.8153,1.8153,1.81365,1.8139,121900000.0
2008-10-28 12:05:00,1.81395,1.81405,1.8133,1.8134,161200000.0
2008-10-28 12:06:00,1.8134,1.81355,1.8134,1.8134,378000000.0
2008-10-28 12:07:00,1.8134,1.8134,1.81265,1.81295,261600000.0
2008-10-28 12:08:00,1.81285,1.8134,1.81285,1.81325,45100000.0
2008-10-28 12:09:00,1.81325,1.8138,1.81255,1.81345,89100000.0
2008-10-28 12:10:00,1.81355,1.8152,1.8134,1.81505,94200000.0
2008-10-28 12:11:00,1.81505,1.8152,1.8142,1.8143,140500000.0
2008-10-28 12:12:00,1.8143,1.8151,1.81425,1.8144,139600000.0
2008-10-28 12:13:00,1.8144,1.8144,1.8125,1.81285,139200000.0
2008-10-28 12:14:00,1.8129,1.8138,1.81275,1.81375,58000000.0
2008-10-28 12:15:00,1.81385,1.8147,1.81325,1.8135,144500000.0
2008-10-28 12:16:00,1.81355,1.8147,1.81345,1.8143,158800000.0
2008-10-28 12:17:00,1.8143,1.8146,1.81325,1.8142,164700000.0
2008-10-28 12:18:00,1.8141,1.8142,1.81355,1.8141,200400000.0
2008-10-28 12:19:00,1.8141,1.81435,1.81345,1.81435,182000000.0
2008-10-28 12:20:00,1.8144,1.8155,1.81415,1.8153,102300000.0
2008-10-28 12:21:00,1.81535,1.81765,1.81535,1.81755,158000000.0
2008-10-28 12:22:00,1.81745,1.8178,1.8166,1.8168,97200000.0
2008-10-28 12:23:00,1.8168,1.81715,1.8167,1.8169,66300000.0
2008-10-28 12:24:00,1.8169,1.81955,1.8168,1.81905,188900000.0
2008-10-28 12:25:00,1.8191,1.81915,1.81792,1.8187,493000000.0
2008-10-28 12:26:00,1.8187,1.8239,1.8187,1.8234,241200000.0
2008-10-28 12:27:00,1.8234,1.8234,1.82135,1.8216,132800000.0
2008-10-28 12:28:00,1.8217,1.82225,1.8216,1.8218,107700000.0
2008-10-28 12:29:00,1.8218,1.82255,1.82165,1.82235,122700000.0
2008-10-28 12:30:00,1.8224,1.82285,1.82165,1.8225,110800000.0
2008-10-28 12:31:00,1.82255,1.82375,1.82245,1.82275,120000000.0
2008-10-28 12:32:00,1.82285,1.824,1.82255,1.824,114300000.0
2008-10-28 12:33:00,1.8236,1.82445,1.8227,1.8235,251000000.0
2008-10-28 12:34:00,1.82345,1.8238,1.82305,1.82305,55700000.0
2008-10-28 12:35:00,1.823,1.8231,1.822,1.8228,127900000.0
2008-10-28 12:36:00,1.82285,1.82345,1.82265,1.8232,92400000.0
2008-10-28 12:37:00,1.8232,1.8235,1.823,1.82325,114900000.0
2008-10-28 12:38:00,1.82325,1.8234,1.82245,1.8233,97900000.0
2008-10-28 12:39:00,1.8234,1.82345,1.8227,1.82335,104100000.0
2008-10-28 12:40:00,1.8234,1.8241,1.823,1.824,101100000.0
2008-10-28 12:41:00,1.82405,1.82405,1.8234,1.82375,71600000.0
2008-10-28 12:42:00,1.82365,1.8248,1.8233,1.82465,125600000.0
2008-10-28 12:43:00,1.82465,1.82465,1.8237,1.8237,384600003.0
2008-10-28 12:44:00,1.8237,1.8237,1.822,1.8225,381900000.0
2008-10-28 12:45:00,1.82245,1.8227,1.81915,1.82075,135700000.0
2008-10-28 12:46:00,1.8209,1.82105,1.8202,1.821,124400000.0
2008-10-28 12:47:00,1.8211,1.8212,1.82025,1.8209,75500000.0
2008-10-28 12:48:00,1.8209,1.821,1.8202,1.82045,81300000.0
2008-10-28 12:49:00,1.8205,1.8208,1.8198,1.8206,78900000.0
2008-10-28 12:50:00,1.8206,1.8206,1.81845,1.81875,179500000.0
2008-10-28 12:51:00,1.81865,1.8193,1.81805,1.819,144100000.0
2008-10-28 12:52:00,1.81835,1.81845,1.817,1.81715,109900000.0
2008-10-28 12:53:00,1.8172,1.8197,1.8171,1.8197,134000000.0
2008-10-28 12:54:00,1.8196,1.8198,1.8182,1.8187,546000003.0
2008-10-28 12:55:00,1.81875,1.82055,1.8185,1.8201,186900000.0
2008-10-28 12:56:00,1.8201,1.8201,1.8187,1.8189,274800000.0
2008-10-28 12:57:00,1.81885,1.81965,1.8187,1.8192,314400000.0
2008-10-28 12:58:00,1.8192,1.81995,1.8192,1.8198,325700000.0
2008-10-28 12:59:00,1.8199,1.8206,1.81965,1.8198,406000000.0
2008-10-28 13:00:00,1.8198,1.82075,1.8196,1.8206,411400000.0
2008-10-28 13:01:00,1.82065,1.8209,1.8196,1.8197,198400000.0
2008-10-28 13:02:00,1.81975,1.8201,1.81965,1.81995,60600000.0
2008-10-28 13:03:00,1.82,1.8207,1.8196,1.8201,93400000.0
2008-10-28 13:04:00,1.82025,1.8206,1.82,1.82045,187700000.0
2008-10-28 13:05:00,1.8204,1.82095,1.8203,1.8209,73000000.0
2008-10-28 13:06:00,1.8208,1.82125,1.8206,1.8211,106800000.0
2008-10-28 13:07:00,1.82105,1.82155,1.82065,1.8208,76000000.0
2008-10-28 13:08:00,1.82085,1.82175,1.82085,1.82175,98000000.0
2008-10-28 13:09:00,1.8218,1.8226,1.8218,1.82235,67300000.0
2008-10-28 13:10:00,1.8224,1.82275,1.82065,1.8224,168700000.0
2008-10-28 13:11:00,1.8222,1.82255,1.8221,1.8221,84700000.0
2008-10-28 13:12:00,1.8221,1.82215,1.82125,1.8215,77900000.0
2008-10-28 13:13:00,1.8215,1.82185,1.8214,1.8215,50000000.0
2008-10-28 13:14:00,1.8215,1.8216,1.82105,1.8213,70100000.0
2008-10-28 13:15:00,1.82125,1.8218,1.8212,1.82145,258000000.0
2008-10-28 13:16:00,1.82175,1.8218,1.8206,1.8214,147100000.0
2008-10-28 13:17:00,1.8212,1.82145,1.8209,1.82105,155100000.0
2008-10-28 13:18:00,1.82105,1.8212,1.8209,1.8209,100000000.0
2008-10-28 13:19:00,1.8209,1.8209,1.8203,1.82045,120200000.0
2008-10-28 13:20:00,1.82035,1.8208,1.82,1.8204,101800000.0
2008-10-28 13:21:00,1.8204,1.8204,1.8193,1.81975,228200000.0
2008-10-28 13:22:00,1.8198,1.8211,1.8198,1.8208,95500000.0
2008-10-28 13:23:00,1.8208,1.82205,1.82075,1.82155,142100000.0
2008-10-28 13:24:00,1.8214,1.82255,1.8213,1.82245,106300000.0
2008-10-28 13:25:00,1.82235,1.82265,1.82155,1.82195,132200000.0
2008-10-28 13:26:00,1.822,1.8224,1.8209,1.821,156400000.0
2008-10-28 13:27:00,1.821,1.822,1.821,1.82195,81100000.0
2008-10-28 13:28:00,1.8219,1.82275,1.8218,1.82255,105900000.0
2008-10-28 13:29:00,1.8226,1.8228,1.8223,1.82245,86800000.0
2008-10-28 13:30:00,1.82245,1.8225,1.8223,1.82235,38700000.0
2008-10-28 13:31:00,1.8223,1.82235,1.8222,1.8223,57500000.0
2008-10-28 13:32:00,1.8223,1.8229,1.82165,1.8225,142900000.0
2008-10-28 13:33:00,1.8225,1.8227,1.8223,1.8224,109200000.0
2008-10-28 13:34:00,1.8224,1.8227,1.8224,1.8227,133600000.0
2008-10-28 13:35:00,1.82275,1.8231,1.8224,1.8231,110600000.0
2008-10-28 13:36:00,1.82315,1.82315,1.8226,1.82305,113700000.0
2008-10-28 13:37:00,1.82305,1.8237,1.82265,1.82355,89600000.0
2008-10-28 13:38:00,1.8235,1.8245,1.8233,1.8239,119500000.0
2008-10-28 13:39:00,1.8239,1.82435,1.82285,1.8229,299900000.0
2008-10-28 13:40:00,1.8229,1.8229,1.822,1.82225,251000000.0
2008-10-28 13:41:00,1.8223,1.8231,1.8222,1.82295,89200000.0
2008-10-28 13:42:00,1.8229,1.8238,1.8226,1.8236,100000000.0
2008-10-28 13:43:00,1.82365,1.82405,1.8234,1.8237,116400000.0
2008-10-28 13:44:00,1.82375,1.8239,1.82315,1.8237,96000000.0
2008-10-28 13:45:00,1.82385,1.82405,1.8232,1.8233,92900000.0
2008-10-28 13:46:00,1.82325,1.82385,1.82185,1.82365,91900000.0
2008-10-28 13:47:00,1.82365,1.8237,1.8231,1.82315,82000000.0
2008-10-28 13:48:00,1.82315,1.8232,1.822,1.822,88800000.0
2008-10-28 13:49:00,1.822,1.8223,1.8211,1.8212,154200000.0
2008-10-28 13:50:00,1.8212,1.82155,1.8211,1.8213,95300000.0
2008-10-28 13:51:00,1.82135,1.82145,1.82025,1.82125,178100000.0
2008-10-28 13:52:00,1.8213,1.82225,1.8213,1.8218,85700000.0
2008-10-28 13:53:00,1.8218,1.8218,1.82135,1.82165,83500000.0
2008-10-28 13:54:00,1.8218,1.8234,1.8216,1.8232,110100000.0
2008-10-28 13:55:00,1.8231,1.8238,1.8229,1.82365,140600000.0
2008-10-28 13:56:00,1.82385,1.824,1.8235,1.82385,119300000.0
2008-10-28 13:57:00,1.8238,1.8238,1.82285,1.8235,101800000.0
2008-10-28 13:58:00,1.8235,1.8236,1.8229,1.8229,73000000.0
2008-10-28 13:59:00,1.8229,1.8233,1.82225,1.8227,123400000.0
2008-10-28 14:00:00,1.8228,1.8231,1.82175,1.8218,116100000.0
2008-10-28 14:01:00,1.82175,1.8231,1.8217,1.82225,120900000.0
2008-10-28 14:02:00,1.82225,1.82245,1.821,1.8215,128000000.0
2008-10-28 14:03:00,1.82155,1.8216,1.82035,1.8207,155900000.0
2008-10-28 14:04:00,1.8206,1.82075,1.81955,1.81955,105400000.0
2008-10-28 14:05:00,1.81955,1.8206,1.81945,1.82015,99100000.0
2008-10-28 14:06:00,1.8201,1.82015,1.8182,1.8195,265000002.0
2008-10-28 14:07:00,1.8196,1.82035,1.81925,1.82,140900000.0
2008-10-28 14:08:00,1.82,1.82115,1.8199,1.8207,128600000.0
2008-10-28 14:09:00,1.8207,1.8213,1.8207,1.8213,118900000.0
2008-10-28 14:10:00,1.8213,1.82175,1.82045,1.82045,99900000.0
2008-10-28 14:11:00,1.8205,1.82105,1.8202,1.82095,104200000.0
2008-10-28 14:12:00,1.82135,1.8214,1.82,1.82065,160000000.0
2008-10-28 14:13:00,1.8206,1.82095,1.8196,1.82095,100100000.0
2008-10-28 14:14:00,1.82095,1.8214,1.82025,1.8208,85000000.0
2008-10-28 14:15:00,1.8208,1.82145,1.82035,1.8208,443000000.0
2008-10-28 14:16:00,1.8208,1.8208,1.8188,1.8192,225900000.0
2008-10-28 14:17:00,1.81925,1.81995,1.8192,1.8194,70800000.0
2008-10-28 14:18:00,1.8194,1.81945,1.81865,1.81875,97400000.0
2008-10-28 14:19:00,1.8187,1.8191,1.81805,1.81815,58600000.0
2008-10-28 14:20:00,1.8184,1.81865,1.81805,1.8182,95100000.0
2008-10-28 14:21:00,1.81825,1.819,1.8176,1.819,85400000.0
2008-10-28 14:22:00,1.81895,1.81915,1.8184,1.819,87300000.0
2008-10-28 14:23:00,1.8189,1.8195,1.8187,1.8194,85200000.0
2008-10-28 14:24:00,1.81945,1.81945,1.81865,1.81885,102500000.0
2008-10-28 14:25:00,1.81875,1.81955,1.81875,1.81945,94100000.0
2008-10-28 14:26:00,1.8195,1.8197,1.8191,1.81935,87700000.0
2008-10-28 14:27:00,1.8194,1.8194,1.8185,1.8187,134400000.0
2008-10-28 14:28:00,1.81865,1.81925,1.8185,1.8191,106700000.0
2008-10-28 14:29:00,1.81915,1.81965,1.8191,1.8194,140700000.0
2008-10-28 14:30:00,1.81955,1.81995,1.8194,1.8199,136200000.0
2008-10-28 14:31:00,1.81995,1.82,1.8194,1.8197,78400000.0
2008-10-28 14:32:00,1.8196,1.82,1.8192,1.81965,130600000.0
2008-10-28 14:33:00,1.81965,1.8206,1.8195,1.8206,174700000.0
2008-10-28 14:34:00,1.82055,1.82125,1.8203,1.821,105400000.0
2008-10-28 14:35:00,1.821,1.82115,1.8207,1.8211,99000000.0
2008-10-28 14:36:00,1.8213,1.8223,1.8213,1.8218,124400000.0
2008-10-28 14:37:00,1.8218,1.8218,1.82065,1.8209,264400000.0
2008-10-28 14:38:00,1.8209,1.8209,1.8209,1.8209,660000000.0
2008-10-28 14:39:00,1.8209,1.8209,1.82015,1.8206,572900000.0
2008-10-28 14:40:00,1.8202,1.8202,1.8201,1.8201,96600000.0
2008-10-28 14:41:00,1.8201,1.8205,1.81935,1.8205,107800000.0
2008-10-28 14:42:00,1.8205,1.8207,1.82035,1.82055,61900000.0
2008-10-28 14:43:00,1.82065,1.82105,1.82055,1.8209,86000000.0
2008-10-28 14:44:00,1.8209,1.82155,1.82085,1.8215,67900000.0
2008-10-28 14:45:00,1.8215,1.82175,1.821,1.8214,86800000.0
2008-10-28 14:46:00,1.8214,1.8214,1.8211,1.8214,79200000.0
2008-10-28 14:47:00,1.8215,1.8217,1.8209,1.8211,107800000.0
2008-10-28 14:48:00,1.8211,1.82125,1.8207,1.8208,212400000.0
2008-10-28 14:49:00,1.8208,1.82125,1.8208,1.82095,90200000.0
2008-10-28 14:50:00,1.82095,1.821,1.82015,1.82065,174900000.0
2008-10-28 14:51:00,1.8207,1.8214,1.8206,1.8214,102800000.0
2008-10-28 14:52:00,1.8213,1.8216,1.8211,1.8214,141300000.0
2008-10-28 14:53:00,1.8213,1.8214,1.8204,1.8204,59300000.0
2008-10-28 14:54:00,1.82055,1.82075,1.8197,1.82015,132200000.0
2008-10-28 14:55:00,1.8202,1.8206,1.81895,1.8193,77800000.0
2008-10-28 14:56:00,1.81885,1.819,1.81865,1.8188,72600000.0
2008-10-28 14:57:00,1.81875,1.8192,1.8187,1.81885,69400000.0
2008-10-28 14:58:00,1.8188,1.81905,1.8186,1.8189,73000000.0
2008-10-28 14:59:00,1.8188,1.8189,1.8183,1.81855,64900000.0
2008-10-28 15:00:00,1.8186,1.8193,1.81845,1.81925,93300000.0
2008-10-28 15:01:00,1.8193,1.82025,1.81905,1.8201,152200000.0
2008-10-28 15:02:00,1.8201,1.82105,1.8201,1.8205,76600000.0
2008-10-28 15:03:00,1.82055,1.8209,1.81945,1.8198,143700000.0
2008-10-28 15:04:00,1.81975,1.82015,1.8183,1.8186,125500000.0
2008-10-28 15:05:00,1.8186,1.8186,1.8172,1.8181,209000000.0
2008-10-28 15:06:00,1.81815,1.819,1.8178,1.8187,127300000.0
2008-10-28 15:07:00,1.81875,1.81885,1.81725,1.8177,224600000.0
2008-10-28 15:08:00,1.8177,1.8177,1.8159,1.8174,116400000.0
2008-10-28 15:09:00,1.81745,1.8177,1.8172,1.8172,73100000.0
2008-10-28 15:10:00,1.8172,1.8174,1.8166,1.81735,105400000.0
2008-10-28 15:11:00,1.8173,1.8179,1.8173,1.8174,84500000.0
2008-10-28 15:12:00,1.8174,1.81745,1.8167,1.81725,78600000.0
2008-10-28 15:13:00,1.81715,1.8181,1.81715,1.8178,99500000.0
2008-10-28 15:14:00,1.8178,1.81935,1.81775,1.81925,135500000.0
2008-10-28 15:15:00,1.81945,1.8201,1.8185,1.819,221000000.0
2008-10-28 15:16:00,1.81895,1.81905,1.81825,1.81855,98000000.0
2008-10-28 15:17:00,1.81865,1.81885,1.8177,1.81825,100700000.0
2008-10-28 15:18:00,1.81835,1.8184,1.81725,1.81745,132100000.0
2008-10-28 15:19:00,1.8175,1.81865,1.8174,1.8184,106400000.0
2008-10-28 15:20:00,1.8183,1.81835,1.81745,1.81745,110900000.0
2008-10-28 15:21:00,1.81745,1.81785,1.81705,1.8171,104000000.0
2008-10-28 15:22:00,1.81715,1.8173,1.8163,1.8165,121600000.0
2008-10-28 15:23:00,1.8165,1.8181,1.81605,1.81805,95500000.0
2008-10-28 15:24:00,1.8177,1.81805,1.81695,1.81755,475800000.0
2008-10-28 15:25:00,1.81755,1.8176,1.817,1.8174,130700000.0
2008-10-28 15:26:00,1.81705,1.81835,1.8169,1.81835,128500000.0
2008-10-28 15:27:00,1.8183,1.8188,1.8182,1.8182,103800000.0
2008-10-28 15:28:00,1.8182,1.81835,1.81785,1.81835,107700000.0
2008-10-28 15:29:00,1.81825,1.8184,1.81735,1.8177,163800000.0
2008-10-28 15:30:00,1.81765,1.8179,1.81685,1.81755,140900000.0
2008-10-28 15:31:00,1.81755,1.81825,1.81705,1.8179,112800000.0
2008-10-28 15:32:00,1.8181,1.819,1.81785,1.8187,158300000.0
2008-10-28 15:33:00,1.8187,1.81915,1.8179,1.81825,138600000.0
2008-10-28 15:34:00,1.8183,1.81925,1.81825,1.81855,123300000.0
2008-10-28 15:35:00,1.81855,1.81905,1.8176,1.8176,133500000.0
2008-10-28 15:36:00,1.8176,1.8178,1.81655,1.81695,157300000.0
2008-10-28 15:37:00,1.81705,1.81735,1.8168,1.8168,131000000.0
2008-10-28 15:38:00,1.8168,1.8174,1.8163,1.81635,158600000.0
2008-10-28 15:39:00,1.81645,1.8168,1.81575,1.81675,111000000.0
2008-10-28 15:40:00,1.81665,1.8176,1.81665,1.81745,87000000.0
2008-10-28 15:41:00,1.81755,1.8193,1.81755,1.8189,172700000.0
2008-10-28 15:42:00,1.8189,1.81935,1.8182,1.8184,157600000.0
2008-10-28 15:43:00,1.8184,1.8191,1.8183,1.8185,177400000.0
2008-10-28 15:44:00,1.8185,1.8185,1.81705,1.81735,96600000.0
2008-10-28 15:45:00,1.8174,1.8181,1.81725,1.818,203700000.0
2008-10-28 15:46:00,1.81785,1.81885,1.81755,1.8188,116100000.0
2008-10-28 15:47:00,1.8189,1.8189,1.8177,1.81835,163500000.0
2008-10-28 15:48:00,1.8184,1.81845,1.8173,1.8178,132800000.0
2008-10-28 15:49:00,1.8178,1.8182,1.8174,1.81815,128000000.0
2008-10-28 15:50:00,1.8181,1.8189,1.81785,1.8185,170800000.0
2008-10-28 15:51:00,1.8185,1.8188,1.81845,1.81855,230800000.0
2008-10-28 15:52:00,1.8186,1.819,1.81805,1.8183,128600000.0
2008-10-28 15:53:00,1.8183,1.8193,1.8182,1.819,103800000.0
2008-10-28 15:54:00,1.81895,1.819,1.8181,1.8186,112800000.0
2008-10-28 15:55:00,1.81855,1.8186,1.81795,1.8182,88000000.0
2008-10-28 15:56:00,1.81825,1.81825,1.81715,1.81755,99300000.0
2008-10-28 15:57:00,1.81755,1.8178,1.8171,1.8177,87600000.0
2008-10-28 15:58:00,1.81775,1.81785,1.8169,1.81725,91400000.0
2008-10-28 15:59:00,1.81725,1.81725,1.8154,1.81555,132200000.0
2008-10-28 16:00:00,1.81555,1.81585,1.8148,1.8155,384500000.0
2008-10-28 16:01:00,1.8156,1.8177,1.8156,1.8165,151400000.0
2008-10-28 16:02:00,1.8165,1.81685,1.81525,1.81575,161400000.0
2008-10-28 16:03:00,1.816,1.8162,1.8146,1.81565,148700000.0
2008-10-28 16:04:00,1.8156,1.8156,1.8133,1.81335,193700000.0
2008-10-28 16:05:00,1.81335,1.81345,1.8121,1.81335,139100000.0
2008-10-28 16:06:00,1.813,1.8145,1.81265,1.8137,133300000.0
2008-10-28 16:07:00,1.8138,1.8142,1.8125,1.81265,119400000.0
2008-10-28 16:08:00,1.8126,1.8132,1.812,1.8132,298500000.0
2008-10-28 16:09:00,1.81325,1.8143,1.8132,1.81405,95700000.0
2008-10-28 16:10:00,1.8141,1.8142,1.81305,1.81315,123400000.0
2008-10-28 16:11:00,1.8133,1.8137,1.81295,1.8134,155800000.0
2008-10-28 16:12:00,1.8133,1.8138,1.813,1.8133,117200000.0
2008-10-28 16:13:00,1.8133,1.8149,1.8133,1.8149,89000000.0
2008-10-28 16:14:00,1.8148,1.8152,1.8144,1.8146,193600000.0
2008-10-28 16:15:00,1.8146,1.8152,1.81395,1.8149,164200000.0
2008-10-28 16:16:00,1.8149,1.81495,1.8123,1.81385,183700000.0
2008-10-28 16:17:00,1.81385,1.8142,1.81175,1.81185,285100000.0
2008-10-28 16:18:00,1.8118,1.8118,1.80945,1.81065,405700000.0
2008-10-28 16:19:00,1.8108,1.81155,1.81,1.8113,156800000.0
2008-10-28 16:20:00,1.8113,1.81245,1.8112,1.81245,132800000.0
2008-10-28 16:21:00,1.8125,1.81315,1.81215,1.81295,211500000.0
2008-10-28 16:22:00,1.813,1.8132,1.81155,1.81195,139700000.0
2008-10-28 16:23:00,1.812,1.81395,1.812,1.8138,214800000.0
2008-10-28 16:24:00,1.81385,1.81425,1.81275,1.8128,299600000.0
2008-10-28 16:25:00,1.813,1.8136,1.8129,1.81355,180100000.0
2008-10-28 16:26:00,1.8136,1.8141,1.81345,1.81395,146900000.0
2008-10-28 16:27:00,1.814,1.81565,1.8136,1.81545,148000000.0
2008-10-28 16:28:00,1.81545,1.8158,1.81385,1.8139,175700000.0
2008-10-28 16:29:00,1.81405,1.81405,1.8127,1.8128,168300000.0
2008-10-28 16:30:00,1.8128,1.81385,1.81185,1.81345,142100000.0
2008-10-28 16:31:00,1.81345,1.81395,1.813,1.81365,145300000.0
2008-10-28 16:32:00,1.81355,1.81355,1.81255,1.81255,203500000.0
2008-10-28 16:33:00,1.81255,1.8127,1.8114,1.81175,136100000.0
2008-10-28 16:34:00,1.81175,1.81265,1.8115,1.81265,132400000.0
2008-10-28 16:35:00,1.81265,1.81265,1.81135,1.81155,105200000.0
2008-10-28 16:36:00,1.8116,1.8119,1.8101,1.81115,150100000.0
2008-10-28 16:37:00,1.81115,1.8114,1.8092,1.8092,145500000.0
2008-10-28 16:38:00,1.80965,1.81055,1.80915,1.8098,98000000.0
2008-10-28 16:39:00,1.8098,1.8098,1.80735,1.80735,122900000.0
2008-10-28 16:40:00,1.8071,1.8071,1.8061,1.80695,131600000.0
2008-10-28 16:41:00,1.80695,1.80705,1.8053,1.80665,136700000.0
2008-10-28 16:42:00,1.80675,1.80745,1.80655,1.80705,145700000.0
2008-10-28 16:43:00,1.8071,1.8075,1.807,1.80735,146700000.0
2008-10-28 16:44:00,1.80725,1.8084,1.80625,1.8082,169200000.0
2008-10-28 16:45:00,1.8081,1.8096,1.8079,1.8091,156700000.0
2008-10-28 16:46:00,1.8091,1.8105,1.809,1.81035,148100000.0
2008-10-28 16:47:00,1.8104,1.81125,1.80955,1.81115,134700000.0
2008-10-28 16:48:00,1.81125,1.8113,1.8108,1.8109,293800000.0
2008-10-28 16:49:00,1.8109,1.81115,1.8104,1.8105,109800000.0
2008-10-28 16:50:00,1.81055,1.8107,1.81,1.81045,88500000.0
2008-10-28 16:51:00,1.81045,1.81075,1.81005,1.81035,118200000.0
2008-10-28 16:52:00,1.81025,1.8108,1.8099,1.81045,151300000.0
2008-10-28 16:53:00,1.81035,1.8108,1.80915,1.80915,189900000.0
2008-10-28 16:54:00,1.8092,1.8096,1.8088,1.8089,153200000.0
2008-10-28 16:55:00,1.80805,1.80865,1.8073,1.8073,168300000.0
2008-10-28 16:56:00,1.8073,1.8073,1.805,1.805,359200000.0
2008-10-28 16:57:00,1.805,1.80555,1.8038,1.8039,234799996.0
2008-10-28 16:58:00,1.8037,1.8041,1.80315,1.8041,104500000.0
2008-10-28 16:59:00,1.8041,1.8041,1.8012,1.80165,1276100023.0
2008-10-28 17:00:00,1.80165,1.8048,1.8016,1.80465,195800000.0
2008-10-28 17:01:00,1.80465,1.805,1.8043,1.8049,152800000.0
2008-10-28 17:02:00,1.805,1.805,1.8045,1.8046,173600000.0
2008-10-28 17:03:00,1.80385,1.80505,1.80375,1.8047,137400000.0
2008-10-28 17:04:00,1.80475,1.8064,1.80475,1.806,104500000.0
2008-10-28 17:05:00,1.8061,1.8071,1.8059,1.80685,136100000.0
2008-10-28 17:06:00,1.8069,1.808,1.8067,1.80765,148300000.0
2008-10-28 17:07:00,1.8076,1.8079,1.8065,1.8069,132700000.0
2008-10-28 17:08:00,1.8069,1.8069,1.8057,1.8057,112700000.0
2008-10-28 17:09:00,1.8057,1.8057,1.8043,1.8043,118800000.0
2008-10-28 17:10:00,1.8044,1.80565,1.8042,1.80515,151100000.0
2008-10-28 17:11:00,1.80515,1.80585,1.805,1.80545,129700000.0
2008-10-28 17:12:00,1.80545,1.80545,1.8026,1.8029,136600000.0
2008-10-28 17:13:00,1.80295,1.80445,1.80295,1.8044,185200000.0
2008-10-28 17:14:00,1.80435,1.8048,1.804,1.8045,127900000.0
2008-10-28 17:15:00,1.8045,1.8056,1.8044,1.8055,126200000.0
2008-10-28 17:16:00,1.80555,1.80565,1.8048,1.8053,218000000.0
2008-10-28 17:17:00,1.8053,1.8053,1.80435,1.80455,143100000.0
2008-10-28 17:18:00,1.804,1.80445,1.804,1.80435,127800000.0
2008-10-28 17:19:00,1.80435,1.8053,1.80415,1.8053,267900000.0
2008-10-28 17:20:00,1.8053,1.80585,1.8051,1.8056,136600000.0
2008-10-28 17:21:00,1.80555,1.80585,1.8055,1.8055,93300000.0
2008-10-28 17:22:00,1.8055,1.80565,1.80465,1.8053,395700000.0
2008-10-28 17:23:00,1.8054,1.80575,1.8053,1.8056,338600000.0
2008-10-28 17:24:00,1.8056,1.80565,1.80505,1.8051,217100000.0
2008-10-28 17:25:00,1.80515,1.80545,1.80465,1.8053,84100000.0
2008-10-28 17:26:00,1.8054,1.80605,1.8053,1.8058,118600000.0
2008-10-28 17:27:00,1.80575,1.8062,1.80575,1.80595,117800000.0
2008-10-28 17:28:00,1.80585,1.8064,1.80585,1.80605,80700000.0
2008-10-28 17:29:00,1.806,1.8064,1.8059,1.806,98300000.0
2008-10-28 17:30:00,1.806,1.80635,1.806,1.80625,102200000.0
2008-10-28 17:31:00,1.8062,1.8065,1.806,1.8065,108000000.0
2008-10-28 17:32:00,1.80645,1.80665,1.80535,1.80535,170300000.0
2008-10-28 17:33:00,1.80545,1.8068,1.80525,1.80665,170000000.0
2008-10-28 17:34:00,1.80665,1.8083,1.80665,1.8082,130300000.0
2008-10-28 17:35:00,1.80835,1.811,1.80835,1.811,131800000.0
2008-10-28 17:36:00,1.81095,1.8114,1.8101,1.81075,136100000.0
2008-10-28 17:37:00,1.81075,1.8112,1.80955,1.81105,128000000.0
2008-10-28 17:38:00,1.81115,1.8114,1.8105,1.81055,147500000.0
2008-10-28 17:39:00,1.8105,1.8117,1.8105,1.8115,137300000.0
2008-10-28 17:40:00,1.81155,1.81165,1.8098,1.8099,166300000.0
2008-10-28 17:41:00,1.8097,1.8104,1.8094,1.81035,137700000.0
2008-10-28 17:42:00,1.81035,1.8107,1.8101,1.81015,204800000.0
2008-10-28 17:43:00,1.81015,1.8104,1.81,1.8101,144900000.0
2008-10-28 17:44:00,1.8101,1.81085,1.8093,1.81065,129300000.0
2008-10-28 17:45:00,1.8105,1.8111,1.81045,1.8106,136400000.0
2008-10-28 17:46:00,1.81065,1.81075,1.80955,1.8097,156000000.0
2008-10-28 17:47:00,1.8097,1.80995,1.80855,1.80925,148900000.0
2008-10-28 17:48:00,1.8092,1.80925,1.8084,1.8087,103200000.0
2008-10-28 17:49:00,1.8087,1.80875,1.8073,1.8073,100000000.0
2008-10-28 17:50:00,1.8073,1.8081,1.8073,1.8078,81600000.0
2008-10-28 17:51:00,1.8078,1.8081,1.8071,1.8076,69300000.0
2008-10-28 17:52:00,1.8076,1.8077,1.8071,1.80725,81200000.0
2008-10-28 17:53:00,1.8073,1.80845,1.80715,1.8084,136500000.0
2008-10-28 17:54:00,1.80845,1.80885,1.8082,1.80865,80800000.0
2008-10-28 17:55:00,1.8088,1.8097,1.8086,1.8097,96700000.0
2008-10-28 17:56:00,1.80975,1.8098,1.8094,1.80965,42000000.0
2008-10-28 17:57:00,1.8097,1.81065,1.80965,1.8103,120500000.0
2008-10-28 17:58:00,1.8103,1.8103,1.80945,1.8095,88700000.0
2008-10-28 17:59:00,1.8094,1.8105,1.8094,1.8104,94900000.0
2008-10-28 18:00:00,1.81035,1.81105,1.8102,1.81045,136300000.0
2008-10-28 18:01:00,1.81045,1.8109,1.81045,1.8107,90900000.0
2008-10-28 18:02:00,1.8108,1.81155,1.8104,1.8111,119900000.0
2008-10-28 18:03:00,1.8111,1.8117,1.8111,1.81165,91000000.0
2008-10-28 18:04:00,1.81155,1.81185,1.81135,1.81175,79000000.0
2008-10-28 18:05:00,1.81185,1.813,1.8117,1.8127,109300000.0
2008-10-28 18:06:00,1.81265,1.81375,1.81265,1.8132,139800000.0
2008-10-28 18:07:00,1.81335,1.8136,1.8131,1.81345,65200000.0
2008-10-28 18:08:00,1.81355,1.8137,1.81245,1.81315,92000000.0
2008-10-28 18:09:00,1.81325,1.8144,1.813,1.81345,131700000.0
2008-10-28 18:10:00,1.8135,1.8138,1.81305,1.8138,154400000.0
2008-10-28 18:11:00,1.8138,1.8138,1.81185,1.81265,191400000.0
2008-10-28 18:12:00,1.8127,1.81335,1.81235,1.8125,103200000.0
2008-10-28 18:13:00,1.81255,1.81285,1.81165,1.81275,152900000.0
2008-10-28 18:14:00,1.8127,1.81295,1.8124,1.8124,157800000.0
2008-10-28 18:15:00,1.8124,1.81305,1.8124,1.81305,115000000.0
2008-10-28 18:16:00,1.81295,1.8141,1.81275,1.81375,124300000.0
2008-10-28 18:17:00,1.8138,1.81435,1.81305,1.8138,120100000.0
2008-10-28 18:18:00,1.8138,1.81445,1.8138,1.81445,107800000.0
2008-10-28 18:19:00,1.8144,1.81535,1.81415,1.81485,153000000.0
2008-10-28 18:20:00,1.81495,1.8155,1.81455,1.8148,163300000.0
2008-10-28 18:21:00,1.8148,1.81555,1.8147,1.81555,132900000.0
2008-10-28 18:22:00,1.8156,1.81625,1.8153,1.81605,132700000.0
2008-10-28 18:23:00,1.81605,1.8167,1.8155,1.8163,99200000.0
2008-10-28 18:24:00,1.8163,1.81645,1.81575,1.8162,105100000.0
2008-10-28 18:25:00,1.8163,1.8164,1.8159,1.81605,91200000.0
2008-10-28 18:26:00,1.81605,1.8162,1.81525,1.81535,101200000.0
2008-10-28 18:27:00,1.81535,1.8154,1.81475,1.8148,114000000.0
2008-10-28 18:28:00,1.8148,1.8148,1.814,1.8143,112100000.0
2008-10-28 18:29:00,1.8142,1.8144,1.8136,1.8139,111000000.0
2008-10-28 18:30:00,1.81395,1.8166,1.8139,1.81555,129300000.0
2008-10-28 18:31:00,1.81565,1.8162,1.81495,1.81535,109900000.0
2008-10-28 18:32:00,1.8153,1.8153,1.8144,1.8151,132900000.0
2008-10-28 18:33:00,1.815,1.8155,1.8144,1.8151,122200000.0
2008-10-28 18:34:00,1.81515,1.8152,1.814,1.81485,138700000.0
2008-10-28 18:35:00,1.815,1.81515,1.81455,1.8149,56600000.0
2008-10-28 18:36:00,1.81485,1.815,1.81375,1.814,106300000.0
2008-10-28 18:37:00,1.8139,1.814,1.8132,1.81345,112300000.0
2008-10-28 18:38:00,1.8135,1.8138,1.813,1.81355,84800000.0
2008-10-28 18:39:00,1.81355,1.81415,1.81305,1.8131,149100000.0
2008-10-28 18:40:00,1.8131,1.81425,1.81305,1.81415,111200000.0
2008-10-28 18:41:00,1.81415,1.81435,1.81395,1.8142,75000000.0
2008-10-28 18:42:00,1.8142,1.8145,1.81375,1.8144,79300000.0
2008-10-28 18:43:00,1.8145,1.8148,1.8139,1.81415,97900000.0
2008-10-28 18:44:00,1.8141,1.8143,1.81345,1.81395,80700000.0
2008-10-28 18:45:00,1.81395,1.8141,1.8135,1.81395,48000000.0
2008-10-28 18:46:00,1.8139,1.81405,1.81295,1.81345,58000000.0
2008-10-28 18:47:00,1.8134,1.8137,1.81165,1.81295,144600000.0
2008-10-28 18:48:00,1.8129,1.8137,1.81205,1.8132,166100000.0
2008-10-28 18:49:00,1.8132,1.8133,1.8122,1.8129,157300000.0
2008-10-28 18:50:00,1.8129,1.81345,1.81125,1.81155,130200000.0
2008-10-28 18:51:00,1.8116,1.8119,1.8109,1.8113,112300000.0
2008-10-28 18:52:00,1.81135,1.8114,1.80885,1.81,169100000.0
2008-10-28 18:53:00,1.80995,1.8109,1.80945,1.8097,179200000.0
2008-10-28 18:54:00,1.8098,1.8109,1.80965,1.8103,81900000.0
2008-10-28 18:55:00,1.8103,1.8113,1.8098,1.80985,140600000.0
2008-10-28 18:56:00,1.80945,1.811,1.80945,1.8105,103800000.0
2008-10-28 18:57:00,1.8105,1.8106,1.81,1.8102,134900000.0
2008-10-28 18:58:00,1.8102,1.81125,1.8096,1.8111,121700000.0
2008-10-28 18:59:00,1.8111,1.81135,1.8097,1.81005,123000000.0
2008-10-28 19:00:00,1.8101,1.8106,1.8096,1.81055,75600000.0
2008-10-28 19:01:00,1.8107,1.8134,1.81065,1.813,138200000.0
2008-10-28 19:02:00,1.81305,1.81355,1.8127,1.8127,134200000.0
2008-10-28 19:03:00,1.8128,1.81315,1.8127,1.81285,72700000.0
2008-10-28 19:04:00,1.81285,1.8137,1.8128,1.813,98400000.0
2008-10-28 19:05:00,1.813,1.81445,1.813,1.81405,136100000.0
2008-10-28 19:06:00,1.8141,1.8143,1.81325,1.8133,128200000.0
2008-10-28 19:07:00,1.8133,1.81345,1.8124,1.8127,119900000.0
2008-10-28 19:08:00,1.81265,1.81405,1.8126,1.8136,171500000.0
2008-10-28 19:09:00,1.8136,1.8149,1.8136,1.81445,116700000.0
2008-10-28 19:10:00,1.8144,1.816,1.8144,1.8155,159400000.0
2008-10-28 19:11:00,1.81555,1.8157,1.81475,1.8156,368100000.0
2008-10-28 19:12:00,1.8156,1.8165,1.8152,1.81615,140900000.0
2008-10-28 19:13:00,1.81595,1.8161,1.8139,1.81505,143200000.0
2008-10-28 19:14:00,1.81495,1.81565,1.8137,1.8138,161800000.0
2008-10-28 19:15:00,1.8138,1.81565,1.8138,1.81565,125500000.0
2008-10-28 19:16:00,1.81565,1.81685,1.8152,1.8167,138600000.0
2008-10-28 19:17:00,1.8166,1.81665,1.8153,1.8153,139300000.0
2008-10-28 19:18:00,1.8153,1.8157,1.81375,1.81455,286500000.0
2008-10-28 19:19:00,1.81465,1.8157,1.81445,1.81525,129500000.0
2008-10-28 19:20:00,1.81525,1.81545,1.814,1.81435,108200000.0
2008-10-28 19:21:00,1.81435,1.8155,1.8143,1.8155,123100000.0
2008-10-28 19:22:00,1.8156,1.8162,1.81505,1.81525,136100000.0
2008-10-28 19:23:00,1.8155,1.81555,1.81455,1.8151,86000000.0
2008-10-28 19:24:00,1.8151,1.8151,1.81335,1.8141,76700000.0
2008-10-28 19:25:00,1.8139,1.8144,1.8138,1.8139,130200000.0
2008-10-28 19:26:00,1.8139,1.8139,1.81255,1.8133,112100000.0
2008-10-28 19:27:00,1.81325,1.81405,1.813,1.81405,119900000.0
2008-10-28 19:28:00,1.8139,1.8139,1.8136,1.8138,103700000.0
2008-10-28 19:29:00,1.8138,1.8142,1.8136,1.8141,59600000.0
2008-10-28 19:30:00,1.8141,1.81415,1.81245,1.8138,108900000.0
2008-10-28 19:31:00,1.81355,1.81395,1.813,1.8136,63400000.0
2008-10-28 19:32:00,1.8135,1.8138,1.813,1.81365,59000000.0
2008-10-28 19:33:00,1.81355,1.8139,1.81345,1.81385,37600000.0
2008-10-28 19:34:00,1.8138,1.8144,1.81375,1.8141,88900000.0
2008-10-28 19:35:00,1.8141,1.81435,1.813,1.813,135400000.0
2008-10-28 19:36:00,1.813,1.8136,1.8122,1.8122,244800000.0
2008-10-28 19:37:00,1.8121,1.81225,1.8117,1.8118,247600000.0
2008-10-28 19:38:00,1.8118,1.8118,1.8104,1.81045,273200000.0
2008-10-28 19:39:00,1.8104,1.81075,1.8104,1.8104,656700000.0
2008-10-28 19:40:00,1.81045,1.8112,1.81045,1.81075,92000000.0
2008-10-28 19:41:00,1.8106,1.811,1.80905,1.8093,528500000.0
2008-10-28 19:42:00,1.8093,1.81035,1.80895,1.8098,132100000.0
2008-10-28 19:43:00,1.8099,1.8102,1.8097,1.8098,106000000.0
2008-10-28 19:44:00,1.8098,1.81005,1.8098,1.81005,199100000.0
2008-10-28 19:45:00,1.81005,1.8107,1.81005,1.81055,92700000.0
2008-10-28 19:46:00,1.8105,1.8105,1.80925,1.8095,78900000.0
2008-10-28 19:47:00,1.8097,1.81035,1.8097,1.8099,107700000.0
2008-10-28 19:48:00,1.8099,1.8099,1.80895,1.8091,128800000.0
2008-10-28 19:49:00,1.8092,1.80935,1.8088,1.8088,372600000.0
2008-10-28 19:50:00,1.8088,1.809,1.8088,1.8088,242000000.0
2008-10-28 19:51:00,1.809,1.80905,1.80795,1.8083,228500000.0
2008-10-28 19:52:00,1.8083,1.80955,1.8083,1.809,126200000.0
2008-10-28 19:53:00,1.809,1.81025,1.809,1.8101,82100000.0
2008-10-28 19:54:00,1.8101,1.8102,1.8097,1.8098,76200000.0
2008-10-28 19:55:00,1.80985,1.81025,1.8098,1.80985,20400000.0
2008-10-28 19:56:00,1.8099,1.81085,1.80955,1.81025,100400000.0
2008-10-28 19:57:00,1.81015,1.8106,1.81015,1.81045,59300000.0
2008-10-28 19:58:00,1.81045,1.811,1.8104,1.8105,106500000.0
2008-10-28 19:59:00,1.8105,1.8111,1.8104,1.81045,177400000.0
2008-10-28 20:00:00,1.8104,1.8114,1.8104,1.81095,347300000.0
2008-10-28 20:01:00,1.8109,1.81205,1.8109,1.8114,120400000.0
2008-10-28 20:02:00,1.8114,1.81225,1.8114,1.812,151600000.0
2008-10-28 20:03:00,1.812,1.8122,1.812,1.81215,61900000.0
2008-10-28 20:04:00,1.812,1.8123,1.812,1.8121,56700000.0
2008-10-28 20:05:00,1.81215,1.8126,1.81215,1.81225,90800000.0
2008-10-28 20:06:00,1.81225,1.813,1.8122,1.81285,84700000.0
2008-10-28 20:07:00,1.8129,1.8134,1.8129,1.8132,58700000.0
2008-10-28 20:08:00,1.81325,1.81355,1.81265,1.8135,48400000.0
2008-10-28 20:09:00,1.81315,1.8141,1.81305,1.81355,153000000.0
2008-10-28 20:10:00,1.8136,1.8136,1.8135,1.8135,76800000.0
2008-10-28 20:11:00,1.8135,1.8143,1.8135,1.81415,100400000.0
2008-10-28 20:12:00,1.8141,1.8153,1.8139,1.8148,122000000.0
2008-10-28 20:13:00,1.8148,1.8149,1.81405,1.8148,121900000.0
2008-10-28 20:14:00,1.8148,1.8151,1.814,1.8142,100800000.0
2008-10-28 20:15:00,1.8142,1.815,1.8142,1.8149,106600000.0
2008-10-28 20:16:00,1.81485,1.81615,1.81485,1.81615,74100000.0
2008-10-28 20:17:00,1.81615,1.8166,1.81485,1.81585,170000000.0
2008-10-28 20:18:00,1.81595,1.8176,1.8158,1.817,106100000.0
2008-10-28 20:19:00,1.817,1.8173,1.81645,1.81705,93700000.0
2008-10-28 20:20:00,1.81705,1.81705,1.8157,1.8158,170200001.0
2008-10-28 20:21:00,1.81575,1.8166,1.81505,1.8163,965500000.0
2008-10-28 20:22:00,1.8163,1.81815,1.8163,1.81815,164300000.0
2008-10-28 20:23:00,1.81815,1.81915,1.81785,1.81885,95800000.0
2008-10-28 20:24:00,1.8189,1.82015,1.8188,1.81965,144100000.0
2008-10-28 20:25:00,1.8196,1.82,1.81865,1.81865,87800000.0
2008-10-28 20:26:00,1.81865,1.82045,1.81825,1.82025,128500000.0
2008-10-28 20:27:00,1.82025,1.8215,1.82015,1.8208,164700000.0
2008-10-28 20:28:00,1.8208,1.8209,1.8197,1.8204,150600000.0
2008-10-28 20:29:00,1.8206,1.8214,1.8204,1.8209,94500000.0
2008-10-28 20:30:00,1.8211,1.8213,1.81955,1.8203,134600000.0
2008-10-28 20:31:00,1.82025,1.82145,1.8199,1.8214,163500002.0
2008-10-28 20:32:00,1.8214,1.82325,1.82125,1.8226,183400000.0
2008-10-28 20:33:00,1.8225,1.82335,1.8223,1.8229,124800000.0
2008-10-28 20:34:00,1.8229,1.8229,1.8215,1.8222,93800000.0
2008-10-28 20:35:00,1.8222,1.8231,1.8222,1.8228,120500000.0
2008-10-28 20:36:00,1.8228,1.8228,1.82115,1.82145,100700000.0
2008-10-28 20:37:00,1.82145,1.82255,1.82145,1.82245,95500000.0
2008-10-28 20:38:00,1.82245,1.8225,1.82155,1.82155,79100000.0
2008-10-28 20:39:00,1.82155,1.8221,1.82065,1.82065,107900000.0
2008-10-28 20:40:00,1.8208,1.82255,1.8206,1.82255,106300000.0
2008-10-28 20:41:00,1.82255,1.8229,1.82218,1.8227,91000000.0
2008-10-28 20:42:00,1.8227,1.8227,1.82185,1.822,44900000.0
2008-10-28 20:43:00,1.82195,1.82225,1.8217,1.8222,91400000.0
2008-10-28 20:44:00,1.82225,1.8227,1.822,1.8227,86000000.0
2008-10-28 20:45:00,1.8228,1.8245,1.82255,1.8243,121400000.0
2008-10-28 20:46:00,1.8243,1.82515,1.82355,1.8241,89000000.0
2008-10-28 20:47:00,1.82405,1.82515,1.8236,1.82385,176000000.0
2008-10-28 20:48:00,1.824,1.8244,1.823,1.82395,157300000.0
2008-10-28 20:49:00,1.8241,1.82435,1.8237,1.82375,123400000.0
2008-10-28 20:50:00,1.82385,1.82605,1.8235,1.82605,120400000.0
2008-10-28 20:51:00,1.8262,1.82715,1.8253,1.8259,149600000.0
2008-10-28 20:52:00,1.82595,1.82645,1.82435,1.82435,134600000.0
2008-10-28 20:53:00,1.8244,1.82985,1.8244,1.82955,155900000.0
2008-10-28 20:54:00,1.82955,1.8347,1.82955,1.83245,190400000.0
2008-10-28 20:55:00,1.83245,1.834,1.83045,1.83315,142900000.0
2008-10-28 20:56:00,1.8332,1.8332,1.83145,1.83245,124900000.0
2008-10-28 20:57:00,1.83255,1.8328,1.8301,1.8307,157200000.0
2008-10-28 20:58:00,1.8307,1.8311,1.8291,1.8304,162200000.0
2008-10-28 20:59:00,1.8306,1.8308,1.82865,1.82945,134200000.0
2008-10-28 21:00:00,1.8295,1.82965,1.8285,1.8294,97400000.0
2008-10-28 21:01:00,1.8294,1.82985,1.8288,1.829,126500000.0
2008-10-28 21:02:00,1.82895,1.82945,1.8283,1.82865,129500000.0
2008-10-28 21:03:00,1.8286,1.82955,1.8285,1.82905,135500000.0
2008-10-28 21:04:00,1.82905,1.83125,1.82885,1.83025,124000000.0
2008-10-28 21:05:00,1.83,1.8305,1.8293,1.83,127000000.0
2008-10-28 21:06:00,1.8302,1.8313,1.8301,1.8311,109600000.0
2008-10-28 21:07:00,1.8307,1.83085,1.8296,1.83,124300000.0
2008-10-28 21:08:00,1.8299,1.83035,1.82905,1.8295,74100000.0
2008-10-28 21:09:00,1.82945,1.83195,1.8294,1.83195,113000000.0
2008-10-28 21:10:00,1.832,1.8329,1.8317,1.8324,143500000.0
2008-10-28 21:11:00,1.8323,1.83285,1.8316,1.83175,122400000.0
2008-10-28 21:12:00,1.83175,1.83175,1.83075,1.83105,96400000.0
2008-10-28 21:13:00,1.83105,1.8322,1.8308,1.8322,134400000.0
2008-10-28 21:14:00,1.8322,1.83315,1.83175,1.8329,121100000.0
2008-10-28 21:15:00,1.8329,1.8333,1.83145,1.8324,143200000.0
2008-10-28 21:16:00,1.8323,1.83355,1.8323,1.83275,126300000.0
2008-10-28 21:17:00,1.83275,1.83385,1.8326,1.8337,85600000.0
2008-10-28 21:18:00,1.8336,1.83405,1.83345,1.83405,76400000.0
2008-10-28 21:19:00,1.8336,1.83525,1.8336,1.83445,138000000.0
2008-10-28 21:20:00,1.83445,1.8366,1.8344,1.8365,136700000.0
2008-10-28 21:21:00,1.8365,1.84015,1.83595,1.83885,162000000.0
2008-10-28 21:22:00,1.83885,1.8393,1.8373,1.83895,140500000.0
2008-10-28 21:23:00,1.83905,1.83905,1.8364,1.83835,76200000.0
2008-10-28 21:24:00,1.8384,1.8388,1.8357,1.83605,140900000.0
2008-10-28 21:25:00,1.83575,1.8375,1.83575,1.8362,146900000.0
2008-10-28 21:26:00,1.8362,1.8362,1.8326,1.83485,134400000.0
2008-10-28 21:27:00,1.8349,1.8355,1.83315,1.8338,91000000.0
2008-10-28 21:28:00,1.83375,1.83695,1.83375,1.8363,106600000.0
2008-10-28 21:29:00,1.8364,1.83815,1.83625,1.83815,109000000.0
2008-10-28 21:30:00,1.8382,1.8393,1.83755,1.83895,97900000.0
2008-10-28 21:31:00,1.8382,1.8391,1.83805,1.83845,75000000.0
2008-10-28 21:32:00,1.83825,1.83905,1.8373,1.83875,116500000.0
2008-10-28 21:33:00,1.83865,1.83955,1.8378,1.8386,110900000.0
2008-10-28 21:34:00,1.8386,1.8396,1.8384,1.8392,79000000.0
2008-10-28 21:35:00,1.8392,1.8404,1.83835,1.84015,85800000.0
2008-10-28 21:36:00,1.83925,1.8406,1.83925,1.8397,102800000.0
2008-10-28 21:37:00,1.8397,1.84035,1.8388,1.84,72400000.0
2008-10-28 21:38:00,1.84,1.84235,1.83905,1.8397,134100000.0
2008-10-28 21:39:00,1.83975,1.84145,1.8383,1.8385,139200000.0
2008-10-28 21:40:00,1.83855,1.8392,1.83705,1.83905,150400000.0
2008-10-28 21:41:00,1.839,1.8415,1.83885,1.8413,74200000.0
2008-10-28 21:42:00,1.84135,1.84145,1.83965,1.84015,69500000.0
2008-10-28 21:43:00,1.8402,1.8408,1.83945,1.8406,85500000.0
2008-10-28 21:44:00,1.8408,1.8408,1.8378,1.8389,134500000.0
2008-10-28 21:45:00,1.83915,1.8395,1.838,1.83835,88600000.0
2008-10-28 21:46:00,1.83855,1.84025,1.8379,1.84005,105000000.0
2008-10-28 21:47:00,1.8396,1.84,1.83825,1.83865,108800000.0
2008-10-28 21:48:00,1.83875,1.83945,1.83875,1.83885,58900000.0
2008-10-28 21:49:00,1.83885,1.8395,1.83765,1.83835,110200000.0
2008-10-28 21:50:00,1.83835,1.83865,1.83745,1.8382,76700000.0
2008-10-28 21:51:00,1.83835,1.83925,1.83835,1.83925,57900000.0
2008-10-28 21:52:00,1.83935,1.83965,1.8386,1.839,77900000.0
2008-10-28 21:53:00,1.83895,1.8391,1.83625,1.8363,64500000.0
2008-10-28 21:54:00,1.8364,1.83695,1.8347,1.83555,138300000.0
2008-10-28 21:55:00,1.83575,1.83585,1.83465,1.83535,116900000.0
2008-10-28 21:56:00,1.83525,1.8361,1.8343,1.8343,117800000.0
2008-10-28 21:57:00,1.83445,1.8371,1.8339,1.8363,90100000.0
2008-10-28 21:58:00,1.8365,1.83935,1.83595,1.8387,135100000.0
2008-10-28 21:59:00,1.8389,1.8389,1.8378,1.83865,112400000.0
2008-10-28 22:00:00,1.83865,1.84075,1.8358,1.8402,150500000.0
2008-10-28 22:01:00,1.84025,1.84385,1.83975,1.8415,142400000.0
2008-10-28 22:02:00,1.8415,1.84175,1.8394,1.8412,115500000.0
2008-10-28 22:03:00,1.8413,1.8413,1.83845,1.83915,108600000.0
2008-10-28 22:04:00,1.83895,1.8399,1.83835,1.8392,129700000.0
2008-10-28 22:05:00,1.8392,1.8392,1.8367,1.83785,123800000.0
2008-10-28 22:06:00,1.83785,1.8406,1.83765,1.8393,141800000.0
2008-10-28 22:07:00,1.8393,1.83975,1.83795,1.8391,111200000.0
2008-10-28 22:08:00,1.8391,1.83945,1.8378,1.83835,109400000.0
2008-10-28 22:09:00,1.8382,1.83895,1.83755,1.83805,93700000.0
2008-10-28 22:10:00,1.8384,1.8405,1.8372,1.8399,91000000.0
2008-10-28 22:11:00,1.83995,1.8402,1.83935,1.8401,56800000.0
2008-10-28 22:12:00,1.84005,1.84045,1.8395,1.8399,74600000.0
2008-10-28 22:13:00,1.8398,1.84025,1.83915,1.83965,60600000.0
2008-10-28 22:14:00,1.8396,1.84015,1.8385,1.83925,108800000.0
2008-10-28 22:15:00,1.83925,1.84065,1.83915,1.84065,61200000.0
2008-10-28 22:16:00,1.84065,1.8418,1.83965,1.84105,111000000.0
2008-10-28 22:17:00,1.8412,1.8417,1.84045,1.84165,119200000.0
2008-10-28 22:18:00,1.84165,1.84185,1.8411,1.84115,90300000.0
2008-10-28 22:19:00,1.84125,1.84245,1.8412,1.84135,77400000.0
2008-10-28 22:20:00,1.8413,1.84215,1.8413,1.8419,51200000.0
2008-10-28 22:21:00,1.8418,1.8419,1.84095,1.84145,77400000.0
2008-10-28 22:22:00,1.84155,1.84165,1.84095,1.8414,45900000.0
2008-10-28 22:23:00,1.8413,1.8425,1.84105,1.84175,78100000.0
2008-10-28 22:24:00,1.8419,1.84245,1.84165,1.8421,84800000.0
2008-10-28 22:25:00,1.8421,1.8422,1.84155,1.8417,35500000.0
2008-10-28 22:26:00,1.84185,1.842,1.8406,1.8412,111400000.0
2008-10-28 22:27:00,1.84115,1.84155,1.84085,1.8413,52300000.0
2008-10-28 22:28:00,1.8412,1.84125,1.8397,1.8398,138700000.0
2008-10-28 22:29:00,1.8398,1.8409,1.83875,1.8392,130900000.0
2008-10-28 22:30:00,1.83915,1.83955,1.836,1.8361,143300000.0
2008-10-28 22:31:00,1.83605,1.83645,1.8283,1.83645,75200000.0
2008-10-28 22:32:00,1.8365,1.83815,1.8358,1.83815,60800000.0
2008-10-28 22:33:00,1.83805,1.83955,1.83805,1.839,93000000.0
2008-10-28 22:34:00,1.83905,1.83965,1.83815,1.83965,59800000.0
2008-10-28 22:35:00,1.83945,1.8397,1.8391,1.83965,83700000.0
2008-10-28 22:36:00,1.83955,1.8398,1.83885,1.83885,97600000.0
2008-10-28 22:37:00,1.83885,1.8403,1.83785,1.83905,109600000.0
2008-10-28 22:38:00,1.839,1.84005,1.8376,1.83825,95100000.0
2008-10-28 22:39:00,1.83865,1.83875,1.83775,1.83805,44800000.0
2008-10-28 22:40:00,1.83805,1.83885,1.83655,1.83765,65600000.0
2008-10-28 22:41:00,1.83785,1.8397,1.8364,1.83935,97400000.0
2008-10-28 22:42:00,1.8395,1.83965,1.8388,1.8388,20200000.0
2008-10-28 22:43:00,1.8387,1.83925,1.83835,1.8387,76100000.0
2008-10-28 22:44:00,1.8386,1.8386,1.83775,1.83805,49600000.0
2008-10-28 22:45:00,1.8382,1.83995,1.8371,1.8377,81700000.0
2008-10-28 22:46:00,1.83765,1.83885,1.8367,1.83845,102600000.0
2008-10-28 22:47:00,1.83835,1.83985,1.8382,1.8397,86400000.0
2008-10-28 22:48:00,1.8397,1.84085,1.83885,1.84025,99000000.0
2008-10-28 22:49:00,1.84045,1.84285,1.84045,1.84205,105200000.0
2008-10-28 22:50:00,1.84195,1.84505,1.84195,1.84485,100000000.0
2008-10-28 22:51:00,1.84345,1.84435,1.8434,1.84375,102600000.0
2008-10-28 22:52:00,1.84385,1.8442,1.84245,1.84285,106200000.0
2008-10-28 22:53:00,1.84275,1.84285,1.84195,1.8427,59800000.0
2008-10-28 22:54:00,1.84285,1.84345,1.8423,1.84295,73900000.0
2008-10-28 22:55:00,1.843,1.84385,1.84235,1.8428,30300000.0
2008-10-28 22:56:00,1.8428,1.8431,1.8424,1.84265,61200000.0
2008-10-28 22:57:00,1.84275,1.8436,1.8426,1.84335,58000000.0
2008-10-28 22:58:00,1.84335,1.84405,1.84265,1.84405,44800000.0
2008-10-28 22:59:00,1.84405,1.8446,1.8419,1.8419,48700000.0
2008-10-28 23:00:00,1.8448,1.84505,1.8448,1.84505,15000000.0
2008-10-28 23:01:00,1.84191,1.84301,1.84118,1.84191,34800000.0
2008-10-28 23:02:00,1.8411,1.8425,1.8411,1.8424,4000000.0
2008-10-28 23:03:00,1.8424,1.84315,1.8419,1.84305,32000000.0
2008-10-28 23:04:00,1.8429,1.8429,1.84215,1.84215,18000000.0
2008-10-28 23:05:00,1.8407,1.842,1.8404,1.8414,52500000.0
2008-10-28 23:06:00,1.8415,1.8415,1.8409,1.8415,69600000.0
2008-10-28 23:07:00,1.8415,1.84265,1.84135,1.84225,33600000.0
2008-10-28 23:08:00,1.8422,1.84265,1.8417,1.84245,30000000.0
2008-10-28 23:09:00,1.8425,1.8437,1.8412,1.84355,73200000.0
2008-10-28 23:10:00,1.84365,1.84365,1.8417,1.8421,46900000.0
2008-10-28 23:11:00,1.84205,1.84205,1.8407,1.8416,56200000.0
2008-10-28 23:12:00,1.8416,1.84195,1.83975,1.83985,30100000.0
2008-10-28 23:13:00,1.83965,1.84095,1.83925,1.84095,128000000.0
2008-10-28 23:14:00,1.84095,1.8419,1.84005,1.8416,70600000.0
2008-10-28 23:15:00,1.84175,1.84175,1.84035,1.8411,221000000.0
2008-10-28 23:16:00,1.8413,1.8431,1.8412,1.84275,40000000.0
2008-10-28 23:17:00,1.8424,1.84345,1.84165,1.84165,31000000.0
2008-10-28 23:18:00,1.8417,1.8421,1.8412,1.8413,23200000.0
2008-10-28 23:19:00,1.8413,1.8414,1.8413,1.8413,15600000.0
2008-10-28 23:20:00,1.8413,1.8413,1.84025,1.8408,164600000.0
2008-10-28 23:21:00,1.8407,1.84125,1.8402,1.84105,17000000.0
2008-10-28 23:22:00,1.84095,1.8414,1.8399,1.83995,16200000.0
2008-10-28 23:23:00,1.8408,1.84285,1.83985,1.8418,65400000.0
2008-10-28 23:24:00,1.8421,1.8424,1.84155,1.8424,23000000.0
2008-10-28 23:25:00,1.8428,1.8436,1.8421,1.8436,38200000.0
2008-10-28 23:26:00,1.84355,1.84365,1.8433,1.84365,14200000.0
2008-10-28 23:27:00,1.8437,1.8437,1.843,1.8432,23600000.0
2008-10-28 23:28:00,1.84405,1.8442,1.84245,1.84295,69600000.0
2008-10-28 23:29:00,1.8429,1.84345,1.84285,1.8429,68200000.0
2008-10-28 23:30:00,1.84305,1.8432,1.84265,1.84305,28200000.0
2008-10-28 23:31:00,1.84305,1.8435,1.8428,1.8433,32800000.0
2008-10-28 23:32:00,1.8432,1.8432,1.8429,1.84295,6000000.0
2008-10-28 23:33:00,1.8429,1.84295,1.8427,1.8427,58400000.0
2008-10-28 23:34:00,1.8427,1.8427,1.8427,1.8427,162000000.0
2008-10-28 23:35:00,1.8427,1.8427,1.8419,1.8427,180400000.0
2008-10-28 23:36:00,1.8427,1.8427,1.84065,1.8408,94300000.0
2008-10-28 23:37:00,1.84095,1.8417,1.84095,1.8417,23000000.0
2008-10-28 23:38:00,1.8419,1.84345,1.8419,1.8426,62000000.0
2008-10-28 23:39:00,1.8425,1.84305,1.84225,1.8427,182300000.0
2008-10-28 23:40:00,1.8429,1.8435,1.8429,1.8435,173000000.0
2008-10-28 23:41:00,1.8436,1.8452,1.8434,1.8446,296200000.0
2008-10-28 23:42:00,1.8446,1.8453,1.84405,1.845,616999998.0
2008-10-28 23:43:00,1.845,1.84515,1.84475,1.84495,51800000.0
2008-10-28 23:44:00,1.84555,1.8462,1.84455,1.84485,125600000.0
2008-10-28 23:45:00,1.8446,1.8451,1.84455,1.8449,16100000.0
2008-10-28 23:46:00,1.8448,1.8448,1.8446,1.8448,180000000.0
2008-10-28 23:47:00,1.8447,1.8447,1.8443,1.8443,71799998.0
2008-10-28 23:48:00,1.8444,1.8444,1.8444,1.8444,124800000.0
2008-10-28 23:49:00,1.8445,1.84465,1.84425,1.8444,65999999.0
2008-10-28 23:50:00,1.8444,1.8444,1.8409,1.8444,549599994.0
2008-10-28 23:51:00,1.8444,1.8444,1.8405,1.8419,585199989.0
2008-10-28 23:52:00,1.8419,1.84245,1.8402,1.84075,184800000.0
2008-10-28 23:53:00,1.841,1.8416,1.841,1.8416,231700000.0
2008-10-28 23:54:00,1.8417,1.84235,1.8415,1.84225,70000000.0
2008-10-28 23:55:00,1.84235,1.8446,1.8422,1.8446,456800003.0
2008-10-28 23:56:00,1.8446,1.8456,1.8446,1.8456,279200000.0
2008-10-28 23:57:00,1.8456,1.8456,1.8455,1.8455,336300000.0
2008-10-28 23:58:00,1.8455,1.8455,1.8455,1.8455,180000000.0
2008-10-28 23:59:00,1.8455,1.8464,1.8455,1.8464,248000000.0
2008-10-29 00:00:00,1.84635,1.8468,1.8453,1.8455,124400000.0
2008-10-29 00:01:00,1.8455,1.8475,1.84445,1.8451,117000000.0
2008-10-29 00:02:00,1.8451,1.8462,1.8451,1.8457,59100000.0
2008-10-29 00:03:00,1.8467,1.8475,1.8461,1.847,131400000.0
2008-10-29 00:04:00,1.8471,1.8485,1.8469,1.8485,121100000.0
2008-10-29 00:05:00,1.8484,1.8486,1.84765,1.8486,11800000.0
2008-10-29 00:06:00,1.84845,1.8489,1.84755,1.8477,95800000.0
2008-10-29 00:07:00,1.8477,1.8477,1.8477,1.8477,96000000.0
2008-10-29 00:08:00,1.8477,1.8477,1.8477,1.8477,12000000.0
2008-10-29 00:09:00,1.8477,1.8477,1.8477,1.8477,24000000.0
2008-10-29 00:10:00,1.8477,1.8477,1.8477,1.8477,144000000.0
2008-10-29 00:11:00,1.8477,1.8477,1.8477,1.8477,96000000.0
2008-10-29 00:12:00,1.8477,1.8477,1.8477,1.8477,120000000.0
2008-10-29 00:13:00,1.8477,1.8477,1.8477,1.8477,36000000.0
2008-10-29 00:14:00,1.8477,1.8477,1.8477,1.8477,36000000.0
2008-10-29 00:15:00,1.8477,1.8477,1.84695,1.8475,77200000.0
2008-10-29 00:16:00,1.8475,1.848,1.8468,1.848,86000000.0
2008-10-29 00:17:00,1.84805,1.849,1.84805,1.849,17400000.0
2008-10-29 00:18:00,1.8488,1.8491,1.8481,1.849,22700000.0
2008-10-29 00:19:00,1.8491,1.84915,1.84832,1.84832,15000000.0
2008-10-29 00:20:00,1.84855,1.8493,1.84855,1.8492,20900000.0
2008-10-29 00:21:00,1.84935,1.8494,1.8483,1.8491,24000000.0
2008-10-29 00:22:00,1.84945,1.84995,1.84765,1.8478,90700000.0
2008-10-29 00:23:00,1.84795,1.84825,1.847,1.8478,103900000.0
2008-10-29 00:24:00,1.8475,1.8486,1.8475,1.8486,31000000.0
2008-10-29 00:25:00,1.84865,1.8508,1.84865,1.8499,127400000.0
2008-10-29 00:26:00,1.8499,1.8499,1.8499,1.8499,624000000.0
2008-10-29 00:27:00,1.8499,1.8499,1.8499,1.8499,336000000.0
2008-10-29 00:28:00,1.8499,1.8499,1.8499,1.8499,288000000.0
2008-10-29 00:29:00,1.8499,1.8499,1.84835,1.84855,291000000.0
2008-10-29 00:30:00,1.84845,1.8496,1.84815,1.8491,61000000.0
2008-10-29 00:31:00,1.8489,1.8501,1.8489,1.84975,70400000.0
2008-10-29 00:32:00,1.8505,1.85075,1.8504,1.8507,60500000.0
2008-10-29 00:33:00,1.8507,1.8507,1.8507,1.8507,30000000.0
2008-10-29 00:34:00,1.8507,1.8507,1.8507,1.8507,102000000.0
2008-10-29 00:35:00,1.8507,1.85085,1.8507,1.8507,43000000.0
2008-10-29 00:36:00,1.8507,1.8507,1.8507,1.8507,6000000.0
2008-10-29 00:37:00,1.85105,1.85105,1.85055,1.8507,55200000.0
2008-10-29 00:38:00,1.8509,1.8513,1.8508,1.8509,19600000.0
2008-10-29 00:39:00,1.851,1.85175,1.85085,1.8513,32000000.0
2008-10-29 00:40:00,1.85135,1.8521,1.8512,1.8515,254500000.0
2008-10-29 00:41:00,1.85135,1.8517,1.8512,1.8513,299000000.0
2008-10-29 00:42:00,1.8513,1.8513,1.8513,1.8513,486000000.0
2008-10-29 00:43:00,1.8513,1.8513,1.8489,1.8489,186000000.0
2008-10-29 00:44:00,1.8489,1.8502,1.8489,1.8502,21000000.0
2008-10-29 00:45:00,1.8502,1.8502,1.8486,1.8497,58700000.0
2008-10-29 00:46:00,1.8497,1.8498,1.8496,1.8496,93600000.0
2008-10-29 00:47:00,1.8496,1.8496,1.8496,1.8496,170100000.0
2008-10-29 00:48:00,1.8496,1.8496,1.8496,1.8496,84000000.0
2008-10-29 00:49:00,1.8496,1.8496,1.8496,1.8496,174000000.0
2008-10-29 00:50:00,1.8496,1.8503,1.8494,1.8496,86400000.0
2008-10-29 00:51:00,1.8469,1.8469,1.8469,1.8469,12700000.0
2008-10-29 00:52:00,1.8469,1.8478,1.8469,1.8478,457000000.0
2008-10-29 00:53:00,1.84785,1.8484,1.84785,1.8482,65200000.0
2008-10-29 00:54:00,1.8484,1.84905,1.8477,1.8486,83100000.0
2008-10-29 00:55:00,1.84795,1.84845,1.8472,1.8477,131200000.0
2008-10-29 00:56:00,1.8477,1.84805,1.84705,1.8475,170400000.0
2008-10-29 00:57:00,1.8475,1.8475,1.8458,1.8458,140700000.0
2008-10-29 00:58:00,1.84535,1.8463,1.8449,1.8463,55900000.0
2008-10-29 00:59:00,1.8463,1.8465,1.8461,1.8461,98400000.0
2008-10-29 01:00:00,1.8461,1.8469,1.8461,1.8469,107600000.0
2008-10-29 01:01:00,1.8473,1.8473,1.8473,1.8473,102000000.0
2008-10-29 01:02:00,1.8458,1.846,1.8458,1.846,2200000.0
2008-10-29 01:03:00,1.846,1.846,1.84575,1.84585,10800000.0
2008-10-29 01:04:00,1.846,1.8463,1.8456,1.8459,29400000.0
2008-10-29 01:05:00,1.8459,1.84815,1.8459,1.84735,159400000.0
2008-10-29 01:06:00,1.84725,1.8482,1.84645,1.84805,91000000.0
2008-10-29 01:07:00,1.8482,1.8482,1.84735,1.84765,445300005.0
2008-10-29 01:08:00,1.84725,1.8481,1.84725,1.8481,142000000.0
2008-10-29 01:09:00,1.8483,1.8483,1.8483,1.8483,18000000.0
2008-10-29 01:10:00,1.8484,1.8485,1.8483,1.8483,18500000.0
2008-10-29 01:11:00,1.8483,1.8483,1.84685,1.8477,102000000.0
2008-10-29 01:12:00,1.8477,1.8477,1.8477,1.8477,102000000.0
2008-10-29 01:13:00,1.8477,1.8477,1.8477,1.8477,18000000.0
2008-10-29 01:14:00,1.8477,1.848,1.8467,1.8471,124900000.0
2008-10-29 01:15:00,1.8471,1.8476,1.8471,1.8474,130800000.0
2008-10-29 01:16:00,1.8474,1.848,1.8473,1.8474,487000000.0
2008-10-29 01:17:00,1.8474,1.8482,1.8472,1.8482,726000000.0
2008-10-29 01:18:00,1.8482,1.8482,1.8482,1.8482,306000000.0
2008-10-29 01:19:00,1.8482,1.8482,1.8482,1.8482,72000000.0
2008-10-29 01:20:00,1.8482,1.8484,1.8482,1.8482,236400000.0
2008-10-29 01:21:00,1.8482,1.8482,1.8482,1.8482,36000000.0
2008-10-29 01:22:00,1.84831,1.84841,1.84753,1.84753,125000000.0
2008-10-29 01:23:00,1.8482,1.8484,1.8482,1.8484,37700001.0
2008-10-29 01:24:00,1.84835,1.8484,1.8483,1.8484,87000000.0
2008-10-29 01:25:00,1.8484,1.8484,1.846,1.84675,93200000.0
2008-10-29 01:26:00,1.8469,1.84735,1.8469,1.8471,76800000.0
2008-10-29 01:27:00,1.8471,1.8473,1.8471,1.8473,60000000.0
2008-10-29 01:28:00,1.8473,1.8473,1.8473,1.8473,126000000.0
2008-10-29 01:29:00,1.8473,1.8473,1.8473,1.8473,138000000.0
2008-10-29 01:30:00,1.8473,1.8473,1.8473,1.8473,78000000.0
2008-10-29 01:31:00,1.8473,1.8473,1.8473,1.8473,162000000.0
2008-10-29 01:32:00,1.8473,1.8473,1.8473,1.8473,24000000.0
2008-10-29 01:33:00,1.8473,1.8473,1.8473,1.8473,84000000.0
2008-10-29 01:34:00,1.8473,1.8473,1.8452,1.846,98000000.0
2008-10-29 01:35:00,1.8458,1.8458,1.8458,1.8458,108000000.0
2008-10-29 01:36:00,1.8458,1.8458,1.8458,1.8458,66000000.0
2008-10-29 01:37:00,1.8458,1.8458,1.8458,1.8458,54000000.0
2008-10-29 01:38:00,1.8459,1.8471,1.8459,1.84685,21000000.0
2008-10-29 01:39:00,1.8471,1.848,1.8469,1.84745,31200000.0
2008-10-29 01:40:00,1.84745,1.84745,1.84685,1.8471,146200001.0
2008-10-29 01:41:00,1.8472,1.8479,1.8472,1.8479,49200000.0
2008-10-29 01:42:00,1.8479,1.84872,1.84716,1.84872,235000000.0
2008-10-29 01:43:00,1.84835,1.8485,1.84765,1.8478,15700000.0
2008-10-29 01:44:00,1.8478,1.8486,1.8478,1.84855,10000000.0
2008-10-29 01:45:00,1.8484,1.84865,1.84765,1.8483,15000000.0
2008-10-29 01:46:00,1.84835,1.84865,1.8477,1.84865,25000000.0
2008-10-29 01:47:00,1.8488,1.84885,1.8482,1.8485,39400000.0
2008-10-29 01:48:00,1.8486,1.84885,1.8486,1.84885,14700000.0
2008-10-29 01:49:00,1.8489,1.84985,1.8485,1.84945,62800000.0
2008-10-29 01:50:00,1.8499,1.85035,1.8497,1.8497,15600000.0
2008-10-29 01:51:00,1.85,1.8501,1.8493,1.8498,34900000.0
2008-10-29 01:52:00,1.8499,1.8518,1.8499,1.8515,90100000.0
2008-10-29 01:53:00,1.8515,1.8529,1.8515,1.8517,126300000.0
2008-10-29 01:54:00,1.8516,1.8522,1.85145,1.8516,457800007.0
2008-10-29 01:55:00,1.8524,1.8524,1.8514,1.8516,652800001.0
2008-10-29 01:56:00,1.8516,1.8516,1.8516,1.8516,420000000.0
2008-10-29 01:57:00,1.85205,1.85205,1.85145,1.8516,664800000.0
2008-10-29 01:58:00,1.8516,1.8516,1.8516,1.8516,840000000.0
2008-10-29 01:59:00,1.8516,1.8516,1.8516,1.8516,210000000.0
2008-10-29 02:00:00,1.8516,1.8516,1.8516,1.8516,630700001.0
2008-10-29 02:01:00,1.8514,1.85165,1.8514,1.8516,139000000.0
2008-10-29 02:02:00,1.8516,1.8516,1.84935,1.8501,92000000.0
2008-10-29 02:03:00,1.85015,1.85065,1.85005,1.85065,21000000.0
2008-10-29 02:04:00,1.85085,1.85085,1.8504,1.8505,20000000.0
2008-10-29 02:05:00,1.8505,1.8509,1.8498,1.85065,69600000.0
2008-10-29 02:06:00,1.8506,1.85105,1.8506,1.85105,75700000.0
2008-10-29 02:07:00,1.85105,1.85105,1.851,1.851,427500000.0
2008-10-29 02:08:00,1.851,1.85115,1.85055,1.851,43200000.0
2008-10-29 02:09:00,1.8512,1.8514,1.8506,1.8514,59700000.0
2008-10-29 02:10:00,1.85145,1.85145,1.84995,1.85,326400000.0
2008-10-29 02:11:00,1.8493,1.8502,1.84885,1.84995,71000000.0
2008-10-29 02:12:00,1.8499,1.85045,1.8498,1.85,211600000.0
2008-10-29 02:13:00,1.85,1.85055,1.85,1.85055,104000000.0
2008-10-29 02:14:00,1.85055,1.85055,1.84485,1.8462,329600000.0
2008-10-29 02:15:00,1.84605,1.84655,1.84535,1.8456,225000001.0
2008-10-29 02:16:00,1.8456,1.8456,1.8447,1.84485,410000000.0
2008-10-29 02:17:00,1.84485,1.8453,1.84455,1.8453,79800000.0
2008-10-29 02:18:00,1.84545,1.8455,1.8453,1.8453,410000000.0
2008-10-29 02:19:00,1.8453,1.8453,1.8453,1.8453,468000000.0
2008-10-29 02:20:00,1.84535,1.84745,1.84535,1.8461,110400000.0
2008-10-29 02:21:00,1.8462,1.8464,1.846,1.8463,228400000.0
2008-10-29 02:22:00,1.8463,1.84735,1.8463,1.8472,96000000.0
2008-10-29 02:23:00,1.84611,1.84714,1.84599,1.84651,66000000.0
2008-10-29 02:24:00,1.84725,1.8486,1.8472,1.8476,74700000.0
2008-10-29 02:25:00,1.84745,1.8497,1.84715,1.84875,92600000.0
2008-10-29 02:26:00,1.8489,1.8489,1.8489,1.8489,18000000.0
2008-10-29 02:27:00,1.84895,1.849,1.8489,1.849,136800000.0
2008-10-29 02:28:00,1.849,1.849,1.849,1.849,36000000.0
2008-10-29 02:29:00,1.849,1.849,1.849,1.849,42000000.0
2008-10-29 02:30:00,1.849,1.849,1.849,1.849,60000000.0
2008-10-29 02:31:00,1.849,1.85155,1.849,1.8506,135600000.0
2008-10-29 02:32:00,1.8506,1.8506,1.8506,1.8506,24000000.0
2008-10-29 02:33:00,1.84951,1.84985,1.84917,1.84917,99100000.0
2008-10-29 02:34:00,1.8506,1.8506,1.84785,1.8493,282400001.0
2008-10-29 02:35:00,1.8494,1.8494,1.8494,1.8494,126000000.0
2008-10-29 02:36:00,1.8494,1.8494,1.8494,1.8494,78000000.0
2008-10-29 02:37:00,1.8494,1.84995,1.8493,1.8495,64000000.0
2008-10-29 02:38:00,1.8495,1.84975,1.8495,1.84965,8400000.0
2008-10-29 02:39:00,1.84985,1.8499,1.8495,1.8499,5000000.0
2008-10-29 02:40:00,1.8499,1.85015,1.8494,1.8495,74200000.0
2008-10-29 02:41:00,1.8497,1.8502,1.84955,1.84955,121800002.0
2008-10-29 02:42:00,1.8497,1.8497,1.84825,1.8485,170200001.0
2008-10-29 02:43:00,1.8485,1.8496,1.8484,1.8496,129400000.0
2008-10-29 02:44:00,1.84965,1.85035,1.84955,1.84955,23000000.0
2008-10-29 02:45:00,1.8496,1.8496,1.8496,1.8496,102000000.0
2008-10-29 02:46:00,1.8496,1.8496,1.8496,1.8496,168000000.0
2008-10-29 02:47:00,1.8496,1.8496,1.8496,1.8496,30000000.0
2008-10-29 02:48:00,1.8497,1.8497,1.8489,1.8491,56400000.0
2008-10-29 02:49:00,1.8491,1.8491,1.8491,1.8491,114000000.0
2008-10-29 02:50:00,1.8491,1.8491,1.8491,1.8491,36000000.0
2008-10-29 02:51:00,1.8491,1.8493,1.8491,1.8493,42400000.0
2008-10-29 02:52:00,1.8493,1.8503,1.8493,1.8503,250200000.0
2008-10-29 02:53:00,1.8501,1.8505,1.8501,1.8502,148799999.0
2008-10-29 02:54:00,1.8502,1.85135,1.8501,1.8502,453000000.0
2008-10-29 02:55:00,1.8502,1.8512,1.85005,1.8501,180200000.0
2008-10-29 02:56:00,1.8504,1.8514,1.85005,1.8503,188000000.0
2008-10-29 02:57:00,1.8503,1.8503,1.8503,1.8503,138000000.0
2008-10-29 02:58:00,1.8503,1.8503,1.8503,1.8503,228000000.0
2008-10-29 02:59:00,1.8503,1.8503,1.8483,1.8497,273600000.0
2008-10-29 03:00:00,1.8498,1.8504,1.8498,1.8504,171600000.0
2008-10-29 03:01:00,1.8504,1.85085,1.8503,1.8507,262400000.0
2008-10-29 03:02:00,1.85035,1.8508,1.85035,1.8505,98599999.0
2008-10-29 03:03:00,1.8505,1.8505,1.8484,1.8491,171600000.0
2008-10-29 03:04:00,1.8492,1.8492,1.8492,1.8492,18000000.0
2008-10-29 03:05:00,1.8493,1.85015,1.8493,1.85015,105599999.0
2008-10-29 03:06:00,1.8501,1.8502,1.8501,1.8501,94599999.0
2008-10-29 03:07:00,1.8501,1.85085,1.8501,1.8506,127199999.0
2008-10-29 03:08:00,1.8506,1.85085,1.85025,1.8506,127300000.0
2008-10-29 03:09:00,1.8506,1.8506,1.8485,1.8488,510800000.0
2008-10-29 03:10:00,1.8488,1.8499,1.8488,1.8496,298800000.0
2008-10-29 03:11:00,1.8497,1.84995,1.8496,1.84995,23800000.0
2008-10-29 03:12:00,1.8498,1.85015,1.8498,1.85,146600000.0
2008-10-29 03:13:00,1.84965,1.84997,1.8489,1.84958,40800000.0
2008-10-29 03:14:00,1.84954,1.8501,1.84858,1.84934,113600000.0
2008-10-29 03:15:00,1.84922,1.84934,1.84849,1.84851,15500000.0
2008-10-29 03:16:00,1.8476,1.8483,1.8476,1.8483,144000000.0
2008-10-29 03:17:00,1.8483,1.8483,1.8483,1.8483,30000000.0
2008-10-29 03:18:00,1.8483,1.84865,1.8483,1.84865,54600000.0
2008-10-29 03:19:00,1.8486,1.84885,1.8485,1.8485,44000000.0
2008-10-29 03:20:00,1.8487,1.85,1.84855,1.85,66900000.0
2008-10-29 03:21:00,1.8506,1.8508,1.848,1.8483,170100000.0
2008-10-29 03:22:00,1.8483,1.8485,1.8483,1.8485,99000000.0
2008-10-29 03:23:00,1.8486,1.84905,1.8485,1.849,109400000.0
2008-10-29 03:24:00,1.849,1.8499,1.84885,1.8498,62800000.0
2008-10-29 03:25:00,1.84845,1.8486,1.8484,1.8485,99000000.0
2008-10-29 03:26:00,1.8485,1.849,1.8485,1.8488,381799998.0
2008-10-29 03:27:00,1.8488,1.8488,1.8488,1.8488,504000000.0
2008-10-29 03:28:00,1.84803,1.84938,1.84725,1.84797,98800000.0
2008-10-29 03:29:00,1.8488,1.849,1.8488,1.849,294599996.0
2008-10-29 03:30:00,1.84905,1.8499,1.84905,1.8497,75099999.0
2008-10-29 03:31:00,1.84975,1.8499,1.8493,1.8494,147200000.0
2008-10-29 03:32:00,1.8494,1.8494,1.8494,1.8494,96000000.0
2008-10-29 03:33:00,1.8494,1.8494,1.8478,1.848,41400000.0
2008-10-29 03:34:00,1.848,1.8487,1.848,1.8487,147600000.0
2008-10-29 03:35:00,1.8487,1.849,1.8487,1.849,264000000.0
2008-10-29 03:36:00,1.849,1.849,1.849,1.849,114000000.0
2008-10-29 03:37:00,1.849,1.8491,1.849,1.849,79700000.0
2008-10-29 03:38:00,1.849,1.8493,1.84885,1.849,81500000.0
2008-10-29 03:39:00,1.849,1.8492,1.849,1.849,56000000.0
2008-10-29 03:40:00,1.84915,1.8501,1.84915,1.8493,135400004.0
2008-10-29 03:41:00,1.8493,1.85015,1.8492,1.8496,311000006.0
2008-10-29 03:42:00,1.8496,1.8501,1.84945,1.85,96000000.0
2008-10-29 03:43:00,1.85035,1.85125,1.8497,1.8503,120100000.0
2008-10-29 03:44:00,1.8503,1.8503,1.8502,1.8502,200200000.0
2008-10-29 03:45:00,1.8502,1.8502,1.8464,1.8483,277200000.0
2008-10-29 03:46:00,1.8483,1.84885,1.84805,1.84825,386300000.0
2008-10-29 03:47:00,1.8484,1.84895,1.84825,1.8484,37800000.0
2008-10-29 03:48:00,1.8484,1.8484,1.8484,1.8484,10800000.0
2008-10-29 03:49:00,1.8484,1.84845,1.8484,1.8484,44200000.0
2008-10-29 03:50:00,1.8484,1.8484,1.8484,1.8484,82800000.0
2008-10-29 03:51:00,1.8484,1.8484,1.8484,1.8484,68400000.0
2008-10-29 03:52:00,1.8484,1.8484,1.8465,1.848,57000000.0
2008-10-29 03:53:00,1.84805,1.84815,1.8476,1.8476,72000000.0
2008-10-29 03:54:00,1.8477,1.8477,1.8477,1.8477,7200000.0
2008-10-29 03:55:00,1.8477,1.8484,1.84755,1.8477,58200000.0
2008-10-29 03:56:00,1.84795,1.8482,1.8479,1.848,10800000.0
2008-10-29 03:57:00,1.8479,1.8485,1.8476,1.8479,80700000.0
2008-10-29 03:58:00,1.8481,1.8482,1.8478,1.8478,82800001.0
2008-10-29 03:59:00,1.8479,1.8481,1.8478,1.8478,42500001.0
2008-10-29 04:00:00,1.8479,1.8487,1.8479,1.84865,44400001.0
2008-10-29 04:01:00,1.84825,1.84855,1.8481,1.8483,18000000.0
2008-10-29 04:02:00,1.84825,1.8483,1.8479,1.8479,124800000.0
2008-10-29 04:03:00,1.8479,1.84845,1.8479,1.8481,41800000.0
2008-10-29 04:04:00,1.8481,1.84825,1.8479,1.8479,312000000.0
2008-10-29 04:05:00,1.8479,1.8479,1.8479,1.8479,360000000.0
2008-10-29 04:06:00,1.8479,1.8479,1.8479,1.8479,240000000.0
2008-10-29 04:07:00,1.8479,1.8479,1.8479,1.8479,30000000.0
2008-10-29 04:08:00,1.8479,1.8479,1.8479,1.8479,510000000.0
2008-10-29 04:09:00,1.8479,1.8479,1.846,1.8468,169600000.0
2008-10-29 04:10:00,1.84605,1.8469,1.84605,1.8469,9600000.0
2008-10-29 04:11:00,1.8469,1.8469,1.8469,1.8469,3600000.0
2008-10-29 04:12:00,1.8469,1.84715,1.8469,1.8469,191400000.0
2008-10-29 04:13:00,1.8469,1.8469,1.8469,1.8469,93600000.0
2008-10-29 04:14:00,1.8469,1.8469,1.8469,1.8469,273000000.0
2008-10-29 04:15:00,1.8469,1.84705,1.8469,1.84705,157000000.0
2008-10-29 04:16:00,1.847,1.84725,1.8469,1.84705,34400000.0
2008-10-29 04:17:00,1.847,1.8473,1.84695,1.8471,43200000.0
2008-10-29 04:18:00,1.8471,1.84745,1.84695,1.84695,19200000.0
2008-10-29 04:19:00,1.8471,1.8471,1.8471,1.8471,150000000.0
2008-10-29 04:20:00,1.8472,1.8472,1.8471,1.8471,14400000.0
2008-10-29 04:21:00,1.8471,1.8471,1.8471,1.8471,24000000.0
2008-10-29 04:22:00,1.84725,1.848,1.8471,1.84795,178800001.0
2008-10-29 04:23:00,1.8482,1.84875,1.8481,1.8483,86400000.0
2008-10-29 04:24:00,1.84845,1.8494,1.84845,1.849,28800000.0
2008-10-29 04:25:00,1.849,1.849,1.849,1.849,204000000.0
2008-10-29 04:26:00,1.849,1.849,1.849,1.849,180000000.0
2008-10-29 04:27:00,1.849,1.849,1.849,1.849,84000000.0
2008-10-29 04:28:00,1.849,1.849,1.849,1.849,6000000.0
2008-10-29 04:29:00,1.84817,1.84866,1.84773,1.84852,26800000.0
2008-10-29 04:30:00,1.849,1.849,1.84675,1.84675,86400000.0
2008-10-29 04:31:00,1.84705,1.84765,1.847,1.8471,66000000.0
2008-10-29 04:32:00,1.8471,1.8482,1.84695,1.84715,189600000.0
2008-10-29 04:33:00,1.84725,1.84745,1.8471,1.84735,22200000.0
2008-10-29 04:34:00,1.84755,1.84755,1.8474,1.8474,2400000.0
2008-10-29 04:35:00,1.84765,1.8484,1.84765,1.8484,17700000.0
2008-10-29 04:36:00,1.84795,1.84825,1.84785,1.8479,31000000.0
2008-10-29 04:37:00,1.8477,1.8479,1.8477,1.8477,7900000.0
2008-10-29 04:38:00,1.84765,1.84775,1.8475,1.8477,93400000.0
2008-10-29 04:39:00,1.84795,1.8483,1.84785,1.8481,14400000.0
2008-10-29 04:40:00,1.84815,1.84855,1.84815,1.84855,6000000.0
2008-10-29 04:41:00,1.8485,1.84885,1.8484,1.8485,30900000.0
2008-10-29 04:42:00,1.84855,1.8497,1.84855,1.84895,25100000.0
2008-10-29 04:43:00,1.84895,1.8497,1.8488,1.8488,12100000.0
2008-10-29 04:44:00,1.8489,1.84955,1.8489,1.84925,19000000.0
2008-10-29 04:45:00,1.8492,1.8493,1.84915,1.8493,4800000.0
2008-10-29 04:46:00,1.84875,1.84895,1.84875,1.8489,13200000.0
2008-10-29 04:47:00,1.8489,1.8492,1.8489,1.8492,39900000.0
2008-10-29 04:48:00,1.8492,1.8498,1.849,1.8491,234800000.0
2008-10-29 04:49:00,1.8491,1.8495,1.8491,1.8493,115200000.0
2008-10-29 04:50:00,1.8493,1.8493,1.8491,1.8493,138000000.0
2008-10-29 04:51:00,1.8493,1.8493,1.84765,1.8484,103200000.0
2008-10-29 04:52:00,1.84775,1.84775,1.84775,1.84775,12000000.0
2008-10-29 04:53:00,1.84815,1.84815,1.84775,1.8479,141600000.0
2008-10-29 04:54:00,1.8479,1.8479,1.8479,1.8479,276000000.0
2008-10-29 04:55:00,1.8479,1.8479,1.8479,1.8479,168000000.0
2008-10-29 04:56:00,1.8479,1.8479,1.8479,1.8479,144000000.0
2008-10-29 04:57:00,1.8479,1.8479,1.8479,1.8479,408000000.0
2008-10-29 04:58:00,1.8479,1.8479,1.8479,1.8479,156000000.0
2008-10-29 04:59:00,1.8479,1.8479,1.8469,1.8471,136800000.0
2008-10-29 05:00:00,1.8471,1.84765,1.847,1.8471,62400000.0
2008-10-29 05:01:00,1.84725,1.84765,1.8469,1.84725,67900000.0
2008-10-29 05:02:00,1.84725,1.84725,1.8469,1.84705,90600000.0
2008-10-29 05:03:00,1.84705,1.84725,1.847,1.8471,149400000.0
2008-10-29 05:04:00,1.8471,1.8471,1.8471,1.8471,77400000.0
2008-10-29 05:05:00,1.8471,1.8472,1.8471,1.8471,80400000.0
2008-10-29 05:06:00,1.84693,1.8471,1.8464,1.8471,61600000.0
2008-10-29 05:07:00,1.84655,1.8471,1.8464,1.8471,124600000.0
2008-10-29 05:08:00,1.8471,1.8471,1.84665,1.8467,21800000.0
2008-10-29 05:09:00,1.847,1.8471,1.84635,1.8471,33400000.0
2008-10-29 05:10:00,1.8471,1.8471,1.8461,1.8463,650599999.0
2008-10-29 05:11:00,1.8463,1.8463,1.8463,1.8463,300000000.0
2008-10-29 05:12:00,1.8464,1.8465,1.8463,1.8463,94600000.0
2008-10-29 05:13:00,1.8463,1.8463,1.8463,1.8463,1020000000.0
2008-10-29 05:14:00,1.8463,1.8463,1.8463,1.8463,960000000.0
2008-10-29 05:15:00,1.8463,1.8463,1.84355,1.84535,338200000.0
2008-10-29 05:16:00,1.8453,1.84565,1.845,1.84535,147200000.0
2008-10-29 05:17:00,1.8454,1.8457,1.8449,1.8455,309199998.0
2008-10-29 05:18:00,1.8454,1.846,1.8454,1.84595,17300000.0
2008-10-29 05:19:00,1.84605,1.8461,1.8456,1.84605,23000000.0
2008-10-29 05:20:00,1.8461,1.84625,1.84595,1.8461,17000000.0
2008-10-29 05:21:00,1.84615,1.8465,1.84535,1.846,49000000.0
2008-10-29 05:22:00,1.846,1.8467,1.8459,1.8463,86400000.0
2008-10-29 05:23:00,1.8463,1.84645,1.8452,1.84615,62000000.0
2008-10-29 05:24:00,1.8461,1.8466,1.8457,1.84645,109600000.0
2008-10-29 05:25:00,1.84655,1.8468,1.8462,1.84665,36000000.0
2008-10-29 05:26:00,1.84655,1.8466,1.8463,1.8463,52000000.0
2008-10-29 05:27:00,1.8463,1.8463,1.8463,1.8463,156000000.0
2008-10-29 05:28:00,1.8463,1.8463,1.8463,1.8463,108000000.0
2008-10-29 05:29:00,1.8463,1.8463,1.8463,1.8463,132000000.0
2008-10-29 05:30:00,1.8463,1.8463,1.8463,1.8463,24000000.0
2008-10-29 05:31:00,1.8463,1.8463,1.8463,1.8463,132000000.0
2008-10-29 05:32:00,1.8463,1.8468,1.84615,1.84615,447000000.0
2008-10-29 05:33:00,1.84615,1.8468,1.84615,1.8468,250100000.0
2008-10-29 05:34:00,1.84685,1.8472,1.8464,1.8464,120800000.0
2008-10-29 05:35:00,1.8464,1.8465,1.8464,1.8464,127200000.0
2008-10-29 05:36:00,1.8464,1.8464,1.8464,1.8464,252000000.0
2008-10-29 05:37:00,1.8464,1.8464,1.8464,1.8464,180000000.0
2008-10-29 05:38:00,1.8464,1.8465,1.8464,1.8464,31700000.0
2008-10-29 05:39:00,1.8464,1.8464,1.846,1.8464,126000000.0
2008-10-29 05:40:00,1.8464,1.8464,1.8459,1.8463,270000000.0
2008-10-29 05:41:00,1.8463,1.8464,1.8463,1.8464,120000000.0
2008-10-29 05:42:00,1.8464,1.8464,1.84515,1.8456,53000000.0
2008-10-29 05:43:00,1.8456,1.846,1.8456,1.84595,28000000.0
2008-10-29 05:44:00,1.84595,1.8475,1.8453,1.8456,75600000.0
2008-10-29 05:45:00,1.8456,1.8456,1.8456,1.8456,36000000.0
2008-10-29 05:46:00,1.84455,1.8462,1.84445,1.8457,64200000.0
2008-10-29 05:47:00,1.8454,1.84565,1.845,1.845,85400000.0
2008-10-29 05:48:00,1.845,1.84535,1.84425,1.84535,123600000.0
2008-10-29 05:49:00,1.8456,1.84625,1.845,1.845,57200000.0
2008-10-29 05:50:00,1.8451,1.8451,1.845,1.845,19300000.0
2008-10-29 05:51:00,1.8452,1.8452,1.845,1.845,175200000.0
2008-10-29 05:52:00,1.845,1.845,1.845,1.845,222000000.0
2008-10-29 05:53:00,1.845,1.845,1.845,1.845,108000000.0
2008-10-29 05:54:00,1.845,1.845,1.84255,1.84305,81600000.0
2008-10-29 05:55:00,1.8433,1.84395,1.8433,1.8436,136800000.0
2008-10-29 05:56:00,1.84375,1.84375,1.8436,1.8436,187200000.0
2008-10-29 05:57:00,1.8436,1.8436,1.8436,1.8436,192000000.0
2008-10-29 05:58:00,1.8436,1.84375,1.8436,1.8437,279200000.0
2008-10-29 05:59:00,1.84365,1.8437,1.8436,1.8436,174000000.0
2008-10-29 06:00:00,1.8436,1.84485,1.8436,1.844,160900001.0
2008-10-29 06:01:00,1.844,1.8453,1.844,1.8446,55200000.0
2008-10-29 06:02:00,1.8447,1.84485,1.8445,1.8445,40800000.0
2008-10-29 06:03:00,1.84485,1.84495,1.8445,1.8448,32400000.0
2008-10-29 06:04:00,1.84485,1.8461,1.84475,1.8461,121200000.0
2008-10-29 06:05:00,1.8461,1.8461,1.8461,1.8461,78000000.0
2008-10-29 06:06:00,1.8461,1.84675,1.8461,1.8465,132300000.0
2008-10-29 06:07:00,1.8463,1.8473,1.8449,1.84655,118400000.0
2008-10-29 06:08:00,1.8469,1.8474,1.8466,1.8474,37200000.0
2008-10-29 06:09:00,1.84745,1.84745,1.8469,1.8469,72000000.0
2008-10-29 06:10:00,1.8469,1.8484,1.8469,1.8479,32600000.0
2008-10-29 06:11:00,1.84795,1.8494,1.84795,1.8488,33700000.0
2008-10-29 06:12:00,1.8488,1.8488,1.8488,1.8488,48000000.0
2008-10-29 06:13:00,1.8488,1.8488,1.84685,1.8479,30000000.0
2008-10-29 06:14:00,1.84795,1.84925,1.84785,1.8488,52200000.0
2008-10-29 06:15:00,1.84895,1.8491,1.8484,1.8484,134200002.0
2008-10-29 06:16:00,1.84845,1.8485,1.84675,1.84675,745600001.0
2008-10-29 06:17:00,1.84695,1.8474,1.84625,1.8468,90600000.0
2008-10-29 06:18:00,1.8468,1.84725,1.84615,1.8466,292400001.0
2008-10-29 06:19:00,1.84665,1.84695,1.8461,1.8462,116300000.0
2008-10-29 06:20:00,1.8462,1.8465,1.8461,1.8462,90100000.0
2008-10-29 06:21:00,1.8462,1.8462,1.8462,1.8462,108000000.0
2008-10-29 06:22:00,1.8462,1.8462,1.8462,1.8462,36100000.0
2008-10-29 06:23:00,1.8462,1.8468,1.8462,1.8468,25100000.0
2008-10-29 06:24:00,1.84675,1.84695,1.84605,1.8464,67400000.0
2008-10-29 06:25:00,1.8467,1.847,1.84605,1.8468,59600000.0
2008-10-29 06:26:00,1.8468,1.8471,1.8466,1.8469,25200000.0
2008-10-29 06:27:00,1.8469,1.84745,1.8461,1.8461,33400000.0
2008-10-29 06:28:00,1.84635,1.8471,1.8459,1.8471,31000000.0
2008-10-29 06:29:00,1.847,1.8471,1.847,1.847,5000000.0
2008-10-29 06:30:00,1.8471,1.8471,1.84535,1.8456,56900000.0
2008-10-29 06:31:00,1.84565,1.84635,1.84565,1.8463,28700000.0
2008-10-29 06:32:00,1.84615,1.8465,1.846,1.8463,32800000.0
2008-10-29 06:33:00,1.84625,1.8466,1.8459,1.8459,91500000.0
2008-10-29 06:34:00,1.8459,1.84615,1.8459,1.84605,93000000.0
2008-10-29 06:35:00,1.8458,1.84635,1.8458,1.84635,62500000.0
2008-10-29 06:36:00,1.8464,1.84645,1.84585,1.8461,196200000.0
2008-10-29 06:37:00,1.84625,1.84675,1.846,1.84665,52400000.0
2008-10-29 06:38:00,1.8465,1.84695,1.846,1.84655,53800000.0
2008-10-29 06:39:00,1.84645,1.8465,1.8462,1.8464,44800000.0
2008-10-29 06:40:00,1.8464,1.8471,1.8464,1.84695,15300000.0
2008-10-29 06:41:00,1.847,1.848,1.8467,1.8477,78500000.0
2008-10-29 06:42:00,1.8478,1.8481,1.8472,1.8473,47600000.0
2008-10-29 06:43:00,1.8472,1.84775,1.8471,1.8471,81300000.0
2008-10-29 06:44:00,1.8471,1.84755,1.8471,1.8471,20000000.0
2008-10-29 06:45:00,1.8471,1.8478,1.847,1.84705,25000000.0
2008-10-29 06:46:00,1.84705,1.84775,1.84705,1.84775,20000000.0
2008-10-29 06:47:00,1.84755,1.84785,1.84715,1.8474,28000000.0
2008-10-29 06:48:00,1.8474,1.848,1.8474,1.84765,26000000.0
2008-10-29 06:49:00,1.8476,1.8476,1.8472,1.84745,49000000.0
2008-10-29 06:50:00,1.84765,1.84765,1.84725,1.8473,39300000.0
2008-10-29 06:51:00,1.8474,1.8479,1.8473,1.8479,32000000.0
2008-10-29 06:52:00,1.84785,1.8481,1.8477,1.84775,12000000.0
2008-10-29 06:53:00,1.84765,1.84785,1.8476,1.8476,18000000.0
2008-10-29 06:54:00,1.8476,1.84775,1.8476,1.84775,2000000.0
2008-10-29 06:55:00,1.8475,1.8484,1.8475,1.84755,48100000.0
2008-10-29 06:56:00,1.84775,1.84855,1.84755,1.8476,121100002.0
2008-10-29 06:57:00,1.84765,1.8483,1.8472,1.8483,267500001.0
2008-10-29 06:58:00,1.8483,1.84875,1.848,1.84875,24400000.0
2008-10-29 06:59:00,1.8488,1.8493,1.8488,1.8492,24000000.0
2008-10-29 07:00:00,1.84915,1.8495,1.84865,1.8488,67600000.0
2008-10-29 07:01:00,1.8488,1.8488,1.8488,1.8488,79200000.0
2008-10-29 07:02:00,1.8488,1.8488,1.8488,1.8488,99000000.0
2008-10-29 07:03:00,1.8488,1.8488,1.8488,1.8488,99000000.0
2008-10-29 07:04:00,1.8488,1.8497,1.8488,1.8493,172300000.0
2008-10-29 07:05:00,1.8494,1.8498,1.8488,1.849,42700000.0
2008-10-29 07:06:00,1.8491,1.84985,1.8487,1.8494,215200000.0
2008-10-29 07:07:00,1.8494,1.84965,1.84925,1.8494,144900000.0
2008-10-29 07:08:00,1.8494,1.8498,1.84925,1.8494,298700000.0
2008-10-29 07:09:00,1.8494,1.8497,1.8493,1.8497,231600000.0
2008-10-29 07:10:00,1.8497,1.84995,1.84955,1.8497,42000000.0
2008-10-29 07:11:00,1.84985,1.8506,1.84955,1.8498,59600000.0
2008-10-29 07:12:00,1.8498,1.8498,1.8498,1.8498,84000000.0
2008-10-29 07:13:00,1.8498,1.8498,1.8498,1.8498,24000000.0
2008-10-29 07:14:00,1.8498,1.85025,1.8498,1.85015,54900000.0
2008-10-29 07:15:00,1.85005,1.85035,1.84965,1.8498,39000000.0
2008-10-29 07:16:00,1.8498,1.8509,1.8498,1.85075,44700000.0
2008-10-29 07:17:00,1.85075,1.851,1.84985,1.8502,267400002.0
2008-10-29 07:18:00,1.8503,1.85185,1.85015,1.85145,63200000.0
2008-10-29 07:19:00,1.8516,1.85165,1.85085,1.8514,330199991.0
2008-10-29 07:20:00,1.85145,1.85155,1.8505,1.85105,481699980.0
2008-10-29 07:21:00,1.85105,1.85165,1.8505,1.85155,53000001.0
2008-10-29 07:22:00,1.85165,1.85165,1.8507,1.8507,283000000.0
2008-10-29 07:23:00,1.8507,1.8507,1.8507,1.8507,144000000.0
2008-10-29 07:24:00,1.8507,1.85075,1.8496,1.8497,315600000.0
2008-10-29 07:25:00,1.8497,1.8497,1.8476,1.8477,194400000.0
2008-10-29 07:26:00,1.8477,1.8483,1.8476,1.8483,273500000.0
2008-10-29 07:27:00,1.8484,1.8487,1.8456,1.84605,174900000.0
2008-10-29 07:28:00,1.84605,1.84745,1.84605,1.8465,283700000.0
2008-10-29 07:29:00,1.8465,1.8465,1.84435,1.8446,168000000.0
2008-10-29 07:30:00,1.8449,1.8459,1.84425,1.84455,357600000.0
2008-10-29 07:31:00,1.84445,1.8449,1.84435,1.84475,213600000.0
2008-10-29 07:32:00,1.84465,1.8451,1.8443,1.8445,287400000.0
2008-10-29 07:33:00,1.8445,1.8445,1.84215,1.84295,472700000.0
2008-10-29 07:34:00,1.84305,1.84385,1.84225,1.84335,166600000.0
2008-10-29 07:35:00,1.84325,1.84435,1.84305,1.8438,52500000.0
2008-10-29 07:36:00,1.8438,1.84455,1.84375,1.84395,88000000.0
2008-10-29 07:37:00,1.8441,1.84435,1.84405,1.8441,93200000.0
2008-10-29 07:38:00,1.8441,1.8457,1.8439,1.8441,80200000.0
2008-10-29 07:39:00,1.8441,1.84575,1.8439,1.84525,239900001.0
2008-10-29 07:40:00,1.8453,1.8462,1.84515,1.84615,63200000.0
2008-10-29 07:41:00,1.8462,1.8465,1.8453,1.8453,92800000.0
2008-10-29 07:42:00,1.84555,1.8474,1.84545,1.8474,138800000.0
2008-10-29 07:43:00,1.8476,1.8489,1.847,1.8487,55300000.0
2008-10-29 07:44:00,1.84875,1.8498,1.848,1.84975,39000000.0
2008-10-29 07:45:00,1.8493,1.84985,1.84875,1.84975,43200000.0
2008-10-29 07:46:00,1.8498,1.855,1.84895,1.855,113900000.0
2008-10-29 07:47:00,1.85505,1.8556,1.85375,1.8539,88800000.0
2008-10-29 07:48:00,1.8539,1.8585,1.85385,1.8572,433000000.0
2008-10-29 07:49:00,1.8572,1.8572,1.8523,1.85405,306000000.0
2008-10-29 07:50:00,1.854,1.854,1.8506,1.8512,310800000.0
2008-10-29 07:51:00,1.8512,1.8512,1.8512,1.8512,78000000.0
2008-10-29 07:52:00,1.8512,1.8539,1.8512,1.8539,60200000.0
2008-10-29 07:53:00,1.85375,1.854,1.852,1.853,442800000.0
2008-10-29 07:54:00,1.853,1.853,1.8488,1.85,405600000.0
2008-10-29 07:55:00,1.85,1.8518,1.85,1.8518,64600000.0
2008-10-29 07:56:00,1.8495,1.8533,1.8495,1.853,179800000.0
2008-10-29 07:57:00,1.85335,1.8545,1.85245,1.8536,51100000.0
2008-10-29 07:58:00,1.8537,1.8537,1.8537,1.8537,144000000.0
2008-10-29 07:59:00,1.8537,1.8537,1.85055,1.85055,185100000.0
2008-10-29 08:00:00,1.84985,1.851,1.84985,1.8504,470600000.0
2008-10-29 08:01:00,1.8504,1.85145,1.8502,1.8504,116400000.0
2008-10-29 08:02:00,1.85,1.85,1.84795,1.84855,204000000.0
2008-10-29 08:03:00,1.8482,1.8505,1.848,1.8503,443600004.0
2008-10-29 08:04:00,1.85015,1.85095,1.84935,1.8499,46700000.0
2008-10-29 08:05:00,1.85055,1.8513,1.8499,1.8506,141600000.0
2008-10-29 08:06:00,1.8506,1.8506,1.8506,1.8506,54000000.0
2008-10-29 08:07:00,1.8506,1.8506,1.8506,1.8506,138000000.0
2008-10-29 08:08:00,1.8506,1.8506,1.8475,1.8475,203800000.0
2008-10-29 08:09:00,1.8477,1.8486,1.84765,1.8478,78100000.0
2008-10-29 08:10:00,1.84785,1.8487,1.84765,1.8487,116200000.0
2008-10-29 08:11:00,1.8487,1.84875,1.8477,1.8481,111500000.0
2008-10-29 08:12:00,1.8481,1.84835,1.8481,1.8481,105600000.0
2008-10-29 08:13:00,1.8481,1.8482,1.8481,1.8481,43200000.0
2008-10-29 08:14:00,1.8481,1.8481,1.8447,1.84565,136500000.0
2008-10-29 08:15:00,1.8459,1.8468,1.8459,1.8468,100800000.0
2008-10-29 08:16:00,1.847,1.84725,1.8469,1.847,83200000.0
2008-10-29 08:17:00,1.847,1.8474,1.84505,1.84535,213400000.0
2008-10-29 08:18:00,1.8454,1.84555,1.8452,1.8452,47600000.0
2008-10-29 08:19:00,1.8452,1.8452,1.8452,1.8452,84000000.0
2008-10-29 08:20:00,1.8436,1.8438,1.84295,1.8432,108300000.0
2008-10-29 08:21:00,1.8433,1.845,1.84325,1.845,140400000.0
2008-10-29 08:22:00,1.8451,1.84605,1.84495,1.84545,139400000.0
2008-10-29 08:23:00,1.8458,1.8463,1.84555,1.8463,42500000.0
2008-10-29 08:24:00,1.8465,1.84855,1.84585,1.8485,231000000.0
2008-10-29 08:25:00,1.8486,1.84925,1.84835,1.8485,350900000.0
2008-10-29 08:26:00,1.8485,1.8485,1.8483,1.8485,252300000.0
2008-10-29 08:27:00,1.8485,1.84865,1.8484,1.8485,158400000.0
2008-10-29 08:28:00,1.8485,1.8485,1.8485,1.8485,120000000.0
2008-10-29 08:29:00,1.8485,1.8485,1.8464,1.8469,232800000.0
2008-10-29 08:30:00,1.8469,1.84825,1.8469,1.8473,109700000.0
2008-10-29 08:31:00,1.8473,1.8497,1.8473,1.8492,331600000.0
2008-10-29 08:32:00,1.8494,1.8501,1.8491,1.8492,598500000.0
2008-10-29 08:33:00,1.8492,1.8492,1.8462,1.8462,216500000.0
2008-10-29 08:34:00,1.8462,1.8474,1.8462,1.8471,314400000.0
2008-10-29 08:35:00,1.8471,1.8471,1.8443,1.8459,172500000.0
2008-10-29 08:36:00,1.8459,1.8459,1.8459,1.8459,156000000.0
2008-10-29 08:37:00,1.8459,1.8461,1.8459,1.8459,50400000.0
2008-10-29 08:38:00,1.8459,1.8466,1.84545,1.84615,62600000.0
2008-10-29 08:39:00,1.8466,1.84705,1.84615,1.84615,8600000.0
2008-10-29 08:40:00,1.8462,1.8465,1.8461,1.8464,35600000.0
2008-10-29 08:41:00,1.8464,1.84685,1.84605,1.8462,348900000.0
2008-10-29 08:42:00,1.8463,1.84695,1.8461,1.8462,142800000.0
2008-10-29 08:43:00,1.8464,1.8483,1.84615,1.84745,154300000.0
2008-10-29 08:44:00,1.8474,1.8493,1.8473,1.84835,108300000.0
2008-10-29 08:45:00,1.8485,1.8494,1.8485,1.8489,33000000.0
2008-10-29 08:46:00,1.84925,1.84925,1.84835,1.8488,60400000.0
2008-10-29 08:47:00,1.8488,1.84955,1.8485,1.84955,242800000.0
2008-10-29 08:48:00,1.8498,1.8535,1.8496,1.8527,178600000.0
2008-10-29 08:49:00,1.8527,1.8527,1.8498,1.85055,531000000.0
2008-10-29 08:50:00,1.8504,1.85105,1.8496,1.85105,421500001.0
2008-10-29 08:51:00,1.85105,1.856,1.85105,1.8547,499000000.0
2008-10-29 08:52:00,1.8547,1.8547,1.8523,1.8526,406000000.0
2008-10-29 08:53:00,1.85305,1.85305,1.85095,1.85115,479700000.0
2008-10-29 08:54:00,1.85125,1.85245,1.85085,1.8516,106500000.0
2008-10-29 08:55:00,1.8516,1.8516,1.8487,1.84915,187800000.0
2008-10-29 08:56:00,1.8492,1.8511,1.8492,1.8506,139800000.0
2008-10-29 08:57:00,1.8508,1.8508,1.8479,1.8492,388600000.0
2008-10-29 08:58:00,1.8493,1.8498,1.8493,1.8498,93100000.0
2008-10-29 08:59:00,1.85,1.85135,1.8499,1.85115,138300000.0
2008-10-29 09:00:00,1.8513,1.8534,1.8513,1.8531,479600000.0
2008-10-29 09:01:00,1.8531,1.8534,1.8521,1.8522,432800000.0
2008-10-29 09:02:00,1.8523,1.85345,1.85215,1.853,129000000.0
2008-10-29 09:03:00,1.853,1.8544,1.85245,1.8539,86300000.0
2008-10-29 09:04:00,1.8539,1.8539,1.85115,1.8516,435800000.0
2008-10-29 09:05:00,1.85155,1.85195,1.8514,1.8514,347500000.0
2008-10-29 09:06:00,1.8514,1.85195,1.8513,1.85195,58000000.0
2008-10-29 09:07:00,1.85135,1.85265,1.85135,1.85165,67600000.0
2008-10-29 09:08:00,1.85225,1.8523,1.85145,1.8515,74600000.0
2008-10-29 09:09:00,1.852,1.8528,1.8465,1.84925,333900000.0
2008-10-29 09:10:00,1.84945,1.851,1.8477,1.8478,238200000.0
2008-10-29 09:11:00,1.8478,1.8486,1.84765,1.84765,209000000.0
2008-10-29 09:12:00,1.848,1.8485,1.847,1.8478,217900000.0
2008-10-29 09:13:00,1.8478,1.84865,1.84765,1.84805,274800000.0
2008-10-29 09:14:00,1.8481,1.85065,1.84775,1.8506,342899999.0
2008-10-29 09:15:00,1.8507,1.8532,1.8507,1.853,145500000.0
2008-10-29 09:16:00,1.8531,1.8544,1.85305,1.8541,120100000.0
2008-10-29 09:17:00,1.8541,1.85445,1.8522,1.85245,310600000.0
2008-10-29 09:18:00,1.8524,1.85285,1.8523,1.8526,347900009.0
2008-10-29 09:19:00,1.8527,1.853,1.8526,1.853,127300000.0
2008-10-29 09:20:00,1.853,1.853,1.853,1.853,222100000.0
2008-10-29 09:21:00,1.853,1.853,1.853,1.853,102000000.0
2008-10-29 09:22:00,1.853,1.853,1.8507,1.8507,87000000.0
2008-10-29 09:23:00,1.85075,1.852,1.85075,1.852,521300000.0
2008-10-29 09:24:00,1.852,1.852,1.8499,1.8503,581300000.0
2008-10-29 09:25:00,1.8503,1.8503,1.8491,1.8497,633700000.0
2008-10-29 09:26:00,1.8477,1.85035,1.8477,1.85,162700000.0
2008-10-29 09:27:00,1.8498,1.8507,1.84955,1.8501,277100002.0
2008-10-29 09:28:00,1.8501,1.85075,1.8501,1.85075,390100000.0
2008-10-29 09:29:00,1.85085,1.8518,1.8508,1.85135,270600000.0
2008-10-29 09:30:00,1.85135,1.8514,1.8479,1.8485,937500000.0
2008-10-29 09:31:00,1.8484,1.84995,1.8473,1.84935,492099997.0
2008-10-29 09:32:00,1.84935,1.84985,1.84915,1.8492,1101799960.0
2008-10-29 09:33:00,1.8493,1.8502,1.84925,1.8498,227299994.0
2008-10-29 09:34:00,1.85005,1.85005,1.8472,1.8483,330700000.0
2008-10-29 09:35:00,1.8483,1.8484,1.846,1.84635,322350000.0
2008-10-29 09:36:00,1.8464,1.8471,1.8456,1.8464,273100000.0
2008-10-29 09:37:00,1.84655,1.84815,1.84655,1.8479,631700000.0
2008-10-29 09:38:00,1.8479,1.8481,1.8478,1.8479,562599998.0
2008-10-29 09:39:00,1.8479,1.84845,1.8478,1.84795,75800000.0
2008-10-29 09:40:00,1.84795,1.8488,1.84775,1.84865,80000000.0
2008-10-29 09:41:00,1.8484,1.84935,1.8484,1.8493,94000000.0
2008-10-29 09:42:00,1.8492,1.84935,1.84775,1.84815,158000000.0
2008-10-29 09:43:00,1.84815,1.8485,1.84785,1.8482,64300000.0
2008-10-29 09:44:00,1.84815,1.8484,1.8479,1.8479,92700000.0
2008-10-29 09:45:00,1.8479,1.8487,1.8479,1.84815,92600000.0
2008-10-29 09:46:00,1.84815,1.84825,1.8478,1.8479,87800000.0
2008-10-29 09:47:00,1.8479,1.8479,1.8468,1.8472,102100000.0
2008-10-29 09:48:00,1.8472,1.8482,1.8472,1.8478,98700000.0
2008-10-29 09:49:00,1.84775,1.84775,1.8458,1.84595,101600000.0
2008-10-29 09:50:00,1.84595,1.84605,1.84245,1.8427,121225000.0
2008-10-29 09:51:00,1.8429,1.84415,1.84255,1.84415,90471125.0
2008-10-29 09:52:00,1.8444,1.84455,1.8443,1.84435,110700000.0
2008-10-29 09:53:00,1.8443,1.8443,1.842,1.842,133000000.0
2008-10-29 09:54:00,1.8421,1.84295,1.8418,1.8425,76300000.0
2008-10-29 09:55:00,1.8425,1.84275,1.8424,1.8427,87100000.0
2008-10-29 09:56:00,1.84285,1.8438,1.8425,1.843,126900000.0
2008-10-29 09:57:00,1.8426,1.84325,1.8423,1.84245,229100000.0
2008-10-29 09:58:00,1.84245,1.8431,1.84185,1.8422,92800000.0
2008-10-29 09:59:00,1.84235,1.8424,1.8419,1.84235,115400000.0
2008-10-29 10:00:00,1.84235,1.844,1.842,1.8432,182700000.0
2008-10-29 10:01:00,1.8432,1.8434,1.8419,1.8425,295200002.0
2008-10-29 10:02:00,1.84255,1.84295,1.8416,1.842,489100003.0
2008-10-29 10:03:00,1.8422,1.84225,1.84055,1.84075,525100000.0
2008-10-29 10:04:00,1.8407,1.8411,1.8403,1.8406,399300000.0
2008-10-29 10:05:00,1.84075,1.84185,1.84075,1.8418,546800001.0
2008-10-29 10:06:00,1.84185,1.8421,1.84095,1.8414,334100000.0
2008-10-29 10:07:00,1.84155,1.84235,1.8414,1.8418,142700000.0
2008-10-29 10:08:00,1.84185,1.84305,1.8417,1.8429,126600000.0
2008-10-29 10:09:00,1.8429,1.84335,1.8426,1.8429,133900000.0
2008-10-29 10:10:00,1.84305,1.84315,1.8416,1.84245,127800000.0
2008-10-29 10:11:00,1.84235,1.84235,1.8405,1.84065,236000000.0
2008-10-29 10:12:00,1.8407,1.8407,1.8394,1.8395,447500000.0
2008-10-29 10:13:00,1.8395,1.8395,1.8379,1.8385,131700000.0
2008-10-29 10:14:00,1.8384,1.8385,1.8376,1.83795,85000000.0
2008-10-29 10:15:00,1.83795,1.8385,1.8379,1.8383,85100000.0
2008-10-29 10:16:00,1.8383,1.8399,1.8382,1.8398,135000000.0
2008-10-29 10:17:00,1.8398,1.8407,1.8395,1.8399,79400000.0
2008-10-29 10:18:00,1.8399,1.84085,1.8394,1.8404,109000000.0
2008-10-29 10:19:00,1.8404,1.84145,1.84,1.84095,174800001.0
2008-10-29 10:20:00,1.841,1.8416,1.8405,1.8415,496500000.0
2008-10-29 10:21:00,1.8416,1.8416,1.8387,1.8396,291200000.0
2008-10-29 10:22:00,1.83955,1.8405,1.8395,1.84045,311200000.0
2008-10-29 10:23:00,1.84045,1.84095,1.83945,1.8395,320600000.0
2008-10-29 10:24:00,1.8395,1.8399,1.8395,1.8397,168700000.0
2008-10-29 10:25:00,1.8396,1.8412,1.839,1.84085,353800000.0
2008-10-29 10:26:00,1.84085,1.84215,1.84025,1.8419,544200000.0
2008-10-29 10:27:00,1.84205,1.8425,1.8413,1.8413,149700000.0
2008-10-29 10:28:00,1.8413,1.84175,1.83665,1.8372,576400000.0
2008-10-29 10:29:00,1.8373,1.83735,1.8356,1.83725,194900000.0
2008-10-29 10:30:00,1.8374,1.83835,1.8365,1.83835,116500000.0
2008-10-29 10:31:00,1.83885,1.83925,1.83775,1.8383,127100000.0
2008-10-29 10:32:00,1.8384,1.84025,1.83825,1.84015,116100000.0
2008-10-29 10:33:00,1.84005,1.8417,1.83995,1.8408,147300000.0
2008-10-29 10:34:00,1.8408,1.84115,1.8384,1.83875,238700000.0
2008-10-29 10:35:00,1.83865,1.83915,1.8378,1.838,184600000.0
2008-10-29 10:36:00,1.8379,1.83905,1.83785,1.83905,102500000.0
2008-10-29 10:37:00,1.83905,1.8404,1.8386,1.8398,159000000.0
2008-10-29 10:38:00,1.8396,1.8398,1.8387,1.83945,101700000.0
2008-10-29 10:39:00,1.8396,1.83995,1.83865,1.8387,105700000.0
2008-10-29 10:40:00,1.8387,1.8387,1.83775,1.8381,138700000.0
2008-10-29 10:41:00,1.83815,1.83885,1.83775,1.8382,83600000.0
2008-10-29 10:42:00,1.8382,1.83915,1.83785,1.83865,148700000.0
2008-10-29 10:43:00,1.8387,1.83915,1.83865,1.83885,118100000.0
2008-10-29 10:44:00,1.83885,1.8394,1.83865,1.8394,86100000.0
2008-10-29 10:45:00,1.83955,1.83955,1.83885,1.8391,180600000.0
2008-10-29 10:46:00,1.8391,1.8394,1.83815,1.8385,232300000.0
2008-10-29 10:47:00,1.8385,1.83925,1.8379,1.83865,115200000.0
2008-10-29 10:48:00,1.8387,1.8419,1.8384,1.84165,179300000.0
2008-10-29 10:49:00,1.8417,1.8422,1.8407,1.8419,182000000.0
2008-10-29 10:50:00,1.8419,1.8419,1.84055,1.8416,192400000.0
2008-10-29 10:51:00,1.8416,1.84225,1.84105,1.8417,201500000.0
2008-10-29 10:52:00,1.8417,1.8417,1.83985,1.84,137200000.0
2008-10-29 10:53:00,1.83985,1.8402,1.8383,1.8387,167800000.0
2008-10-29 10:54:00,1.83835,1.83855,1.8376,1.8384,110800000.0
2008-10-29 10:55:00,1.83845,1.83955,1.8378,1.83955,119900000.0
2008-10-29 10:56:00,1.83955,1.84015,1.83845,1.83945,156300000.0
2008-10-29 10:57:00,1.83955,1.8408,1.8394,1.8404,133600000.0
2008-10-29 10:58:00,1.84045,1.84185,1.8396,1.8418,162700000.0
2008-10-29 10:59:00,1.8418,1.843,1.84135,1.8428,100100000.0
2008-10-29 11:00:00,1.8427,1.84295,1.84175,1.84205,116100000.0
2008-10-29 11:01:00,1.8422,1.8425,1.8417,1.84195,94700000.0
2008-10-29 11:02:00,1.84195,1.84325,1.84195,1.84325,166700000.0
2008-10-29 11:03:00,1.8434,1.84505,1.8433,1.845,203400000.0
2008-10-29 11:04:00,1.8449,1.84525,1.8436,1.8439,147800000.0
2008-10-29 11:05:00,1.84375,1.844,1.8433,1.8438,106400000.0
2008-10-29 11:06:00,1.84385,1.84515,1.84375,1.8448,203700000.0
2008-10-29 11:07:00,1.8448,1.84505,1.8439,1.84485,135700000.0
2008-10-29 11:08:00,1.84495,1.8452,1.84465,1.8447,208900000.0
2008-10-29 11:09:00,1.8447,1.8447,1.84345,1.8436,175000000.0
2008-10-29 11:10:00,1.8436,1.8445,1.84345,1.84425,122900000.0
2008-10-29 11:11:00,1.84425,1.84655,1.84425,1.8458,132800000.0
2008-10-29 11:12:00,1.8458,1.8458,1.84395,1.84405,235700000.0
2008-10-29 11:13:00,1.8441,1.84455,1.8434,1.8437,131300000.0
2008-10-29 11:14:00,1.8437,1.84425,1.8428,1.84425,117600000.0
2008-10-29 11:15:00,1.8443,1.84475,1.8437,1.8443,190000000.0
2008-10-29 11:16:00,1.8443,1.8446,1.8443,1.8444,97900000.0
2008-10-29 11:17:00,1.84435,1.8445,1.8442,1.8445,150600000.0
2008-10-29 11:18:00,1.8444,1.84445,1.8442,1.8442,435900000.0
2008-10-29 11:19:00,1.8442,1.84445,1.84335,1.8434,500400000.0
2008-10-29 11:20:00,1.8434,1.8434,1.84195,1.8424,306800000.0
2008-10-29 11:21:00,1.8425,1.84255,1.8419,1.842,222900000.0
2008-10-29 11:22:00,1.842,1.84285,1.842,1.84285,169900000.0
2008-10-29 11:23:00,1.84295,1.8436,1.8425,1.843,123000000.0
2008-10-29 11:24:00,1.843,1.84365,1.8427,1.84315,99400000.0
2008-10-29 11:25:00,1.8431,1.84415,1.8428,1.84385,98000000.0
2008-10-29 11:26:00,1.84385,1.8442,1.8433,1.844,123600000.0
2008-10-29 11:27:00,1.8439,1.8439,1.8428,1.8436,105400000.0
2008-10-29 11:28:00,1.84365,1.84365,1.84185,1.842,294400000.0
2008-10-29 11:29:00,1.842,1.84225,1.838,1.8404,568200000.0
2008-10-29 11:30:00,1.84045,1.84115,1.83965,1.84105,169700000.0
2008-10-29 11:31:00,1.8411,1.8421,1.8408,1.8421,93000000.0
2008-10-29 11:32:00,1.8422,1.8426,1.84105,1.84135,142400000.0
2008-10-29 11:33:00,1.841,1.84255,1.841,1.8423,87800000.0
2008-10-29 11:34:00,1.8423,1.8425,1.8415,1.8418,99000000.0
2008-10-29 11:35:00,1.8419,1.8424,1.84075,1.8412,136800000.0
2008-10-29 11:36:00,1.8411,1.84195,1.8408,1.84155,199900000.0
2008-10-29 11:37:00,1.84165,1.84175,1.84055,1.84175,107000000.0
2008-10-29 11:38:00,1.84175,1.84375,1.8416,1.8436,146000000.0
2008-10-29 11:39:00,1.8436,1.84405,1.8404,1.841,148800000.0
2008-10-29 11:40:00,1.84115,1.8412,1.8396,1.8396,114000000.0
2008-10-29 11:41:00,1.84005,1.84005,1.83795,1.83855,128700000.0
2008-10-29 11:42:00,1.8386,1.83945,1.83855,1.8391,91000000.0
2008-10-29 11:43:00,1.8386,1.8395,1.83835,1.83835,113800000.0
2008-10-29 11:44:00,1.8385,1.8385,1.83635,1.8382,143200000.0
2008-10-29 11:45:00,1.8384,1.8389,1.83825,1.8384,111600000.0
2008-10-29 11:46:00,1.8384,1.8388,1.83715,1.83775,160900000.0
2008-10-29 11:47:00,1.8378,1.8382,1.837,1.8382,68000000.0
2008-10-29 11:48:00,1.83815,1.83905,1.838,1.83895,56700000.0
2008-10-29 11:49:00,1.839,1.8404,1.83895,1.84015,114800000.0
2008-10-29 11:50:00,1.8402,1.84035,1.8398,1.8399,149700000.0
2008-10-29 11:51:00,1.8399,1.8399,1.8389,1.8399,109200000.0
2008-10-29 11:52:00,1.83995,1.8405,1.8394,1.8403,112300000.0
2008-10-29 11:53:00,1.84025,1.84105,1.8388,1.8388,200300000.0
2008-10-29 11:54:00,1.8388,1.8409,1.83875,1.84045,121800000.0
2008-10-29 11:55:00,1.8406,1.8406,1.83855,1.8388,120500000.0
2008-10-29 11:56:00,1.839,1.83925,1.8384,1.83895,111500000.0
2008-10-29 11:57:00,1.83895,1.83895,1.8375,1.8378,187900000.0
2008-10-29 11:58:00,1.8378,1.8384,1.83715,1.83775,116600000.0
2008-10-29 11:59:00,1.83775,1.83835,1.8366,1.83675,128000000.0
2008-10-29 12:00:00,1.83675,1.83725,1.83595,1.83615,362500000.0
2008-10-29 12:01:00,1.8361,1.83645,1.8361,1.83625,339900000.0
2008-10-29 12:02:00,1.83625,1.83675,1.836,1.8367,108000000.0
2008-10-29 12:03:00,1.8367,1.83685,1.8355,1.8362,121500000.0
2008-10-29 12:04:00,1.8363,1.83695,1.83615,1.8365,81600000.0
2008-10-29 12:05:00,1.8365,1.8365,1.8358,1.8365,144700000.0
2008-10-29 12:06:00,1.8365,1.8371,1.8365,1.8371,106600000.0
2008-10-29 12:07:00,1.8371,1.83755,1.8371,1.8374,84000000.0
2008-10-29 12:08:00,1.8374,1.838,1.83715,1.83795,73600000.0
2008-10-29 12:09:00,1.83805,1.83845,1.83775,1.8381,87700000.0
2008-10-29 12:10:00,1.83805,1.83805,1.83735,1.83735,84000000.0
2008-10-29 12:11:00,1.8373,1.8375,1.8368,1.837,76100000.0
2008-10-29 12:12:00,1.837,1.8372,1.8355,1.8357,133700000.0
2008-10-29 12:13:00,1.8357,1.8357,1.8344,1.8349,134000000.0
2008-10-29 12:14:00,1.8349,1.8349,1.8344,1.8344,116500000.0
2008-10-29 12:15:00,1.8344,1.835,1.8343,1.8345,109700000.0
2008-10-29 12:16:00,1.83455,1.8351,1.8344,1.8347,89300000.0
2008-10-29 12:17:00,1.8347,1.835,1.83395,1.8349,90400000.0
2008-10-29 12:18:00,1.83505,1.8356,1.8348,1.83545,96900000.0
2008-10-29 12:19:00,1.8354,1.83575,1.83505,1.83555,77000000.0
2008-10-29 12:20:00,1.8356,1.8368,1.8356,1.83665,84900000.0
2008-10-29 12:21:00,1.8366,1.8377,1.83655,1.83735,79900000.0
2008-10-29 12:22:00,1.83735,1.83875,1.83735,1.83875,80800000.0
2008-10-29 12:23:00,1.83865,1.8392,1.83815,1.83915,213500000.0
2008-10-29 12:24:00,1.83915,1.8396,1.8389,1.8391,205600000.0
2008-10-29 12:25:00,1.8391,1.83915,1.8383,1.8391,103500000.0
2008-10-29 12:26:00,1.8392,1.83985,1.8387,1.83975,178200000.0
2008-10-29 12:27:00,1.83975,1.83985,1.83915,1.83955,140700000.0
2008-10-29 12:28:00,1.83955,1.84015,1.8395,1.83995,132800000.0
2008-10-29 12:29:00,1.83995,1.8403,1.83945,1.8396,153800000.0
2008-10-29 12:30:00,1.8396,1.8401,1.839,1.8401,198600000.0
2008-10-29 12:31:00,1.8401,1.8412,1.8401,1.84095,185200000.0
2008-10-29 12:32:00,1.8411,1.84115,1.8406,1.84095,109600000.0
2008-10-29 12:33:00,1.8409,1.8415,1.84085,1.8412,98900000.0
2008-10-29 12:34:00,1.8412,1.8412,1.8404,1.84085,78800000.0
2008-10-29 12:35:00,1.8408,1.8416,1.8406,1.8412,152000000.0
2008-10-29 12:36:00,1.84135,1.84165,1.8411,1.84145,122200000.0
2008-10-29 12:37:00,1.8414,1.84185,1.8413,1.84155,133800000.0
2008-10-29 12:38:00,1.84155,1.84195,1.841,1.8415,148900000.0
2008-10-29 12:39:00,1.8415,1.84335,1.8415,1.84275,85400000.0
2008-10-29 12:40:00,1.84295,1.8438,1.842,1.8424,208000000.0
2008-10-29 12:41:00,1.8424,1.8424,1.8408,1.8408,166100000.0
2008-10-29 12:42:00,1.8408,1.84135,1.8401,1.84055,165800000.0
2008-10-29 12:43:00,1.8405,1.84215,1.84035,1.84215,139500000.0
2008-10-29 12:44:00,1.8421,1.8423,1.84125,1.8413,792900000.0
2008-10-29 12:45:00,1.8413,1.8413,1.8386,1.83975,208600000.0
2008-10-29 12:46:00,1.8399,1.84105,1.83975,1.84075,237900000.0
2008-10-29 12:47:00,1.8407,1.84145,1.8404,1.84045,111500000.0
2008-10-29 12:48:00,1.84045,1.84145,1.8396,1.8411,116200000.0
2008-10-29 12:49:00,1.8411,1.8414,1.8404,1.8407,151800000.0
2008-10-29 12:50:00,1.8407,1.8429,1.8404,1.8429,169100000.0
2008-10-29 12:51:00,1.8432,1.84525,1.8429,1.8452,205200000.0
2008-10-29 12:52:00,1.8451,1.84545,1.8442,1.8445,147700000.0
2008-10-29 12:53:00,1.8445,1.8445,1.8436,1.8439,143900000.0
2008-10-29 12:54:00,1.8439,1.84465,1.84385,1.84455,105900000.0
2008-10-29 12:55:00,1.84435,1.84635,1.84435,1.8459,242600000.0
2008-10-29 12:56:00,1.8459,1.8459,1.8433,1.8445,275000000.0
2008-10-29 12:57:00,1.8444,1.845,1.84415,1.84475,158500000.0
2008-10-29 12:58:00,1.84475,1.8451,1.8434,1.8434,266100000.0
2008-10-29 12:59:00,1.8433,1.8434,1.8419,1.8421,409900000.0
2008-10-29 13:00:00,1.8421,1.8432,1.84205,1.8424,202300000.0
2008-10-29 13:01:00,1.8425,1.8431,1.8423,1.8424,183100000.0
2008-10-29 13:02:00,1.8423,1.8425,1.84095,1.84165,474500006.0
2008-10-29 13:03:00,1.8418,1.84195,1.8408,1.8417,257100000.0
2008-10-29 13:04:00,1.84165,1.84215,1.84105,1.842,169600000.0
2008-10-29 13:05:00,1.842,1.8429,1.842,1.84245,180300000.0
2008-10-29 13:06:00,1.8425,1.84255,1.84175,1.84225,117200000.0
2008-10-29 13:07:00,1.84225,1.84225,1.8402,1.84065,243200000.0
2008-10-29 13:08:00,1.8403,1.84065,1.8395,1.8398,375400000.0
2008-10-29 13:09:00,1.83985,1.84,1.8385,1.8393,241200000.0
2008-10-29 13:10:00,1.83925,1.8409,1.83895,1.8402,226400000.0
2008-10-29 13:11:00,1.8401,1.84055,1.8389,1.8402,249700000.0
2008-10-29 13:12:00,1.8402,1.8414,1.8402,1.8414,279900000.0
2008-10-29 13:13:00,1.8415,1.842,1.8403,1.8404,240300000.0
2008-10-29 13:14:00,1.8404,1.8407,1.83935,1.83965,197400000.0
2008-10-29 13:15:00,1.83965,1.84,1.8386,1.8396,305800000.0
2008-10-29 13:16:00,1.8396,1.8398,1.8377,1.838,248800000.0
2008-10-29 13:17:00,1.83805,1.8381,1.8357,1.8368,304600000.0
2008-10-29 13:18:00,1.83675,1.8376,1.8364,1.8372,383900000.0
2008-10-29 13:19:00,1.8372,1.8387,1.837,1.8387,658799994.0
2008-10-29 13:20:00,1.8387,1.83955,1.8379,1.8382,693800000.0
2008-10-29 13:21:00,1.8382,1.8382,1.8367,1.83695,203500000.0
2008-10-29 13:22:00,1.83695,1.8373,1.8333,1.83635,240700000.0
2008-10-29 13:23:00,1.83635,1.8365,1.83545,1.8358,248100000.0
2008-10-29 13:24:00,1.83575,1.8364,1.8355,1.83615,199700000.0
2008-10-29 13:25:00,1.83625,1.8381,1.83625,1.8375,207400000.0
2008-10-29 13:26:00,1.8375,1.8377,1.8372,1.8373,214400000.0
2008-10-29 13:27:00,1.8373,1.8376,1.83705,1.8372,108800000.0
2008-10-29 13:28:00,1.8372,1.8391,1.83685,1.83885,214300000.0
2008-10-29 13:29:00,1.8388,1.8397,1.83865,1.8389,171900000.0
2008-10-29 13:30:00,1.83895,1.8409,1.83825,1.8387,209100000.0
2008-10-29 13:31:00,1.8387,1.83935,1.8385,1.83935,164400000.0
2008-10-29 13:32:00,1.83955,1.8398,1.8387,1.8391,207400000.0
2008-10-29 13:33:00,1.83905,1.8403,1.83855,1.8386,224300000.0
2008-10-29 13:34:00,1.8386,1.8387,1.83745,1.838,231300000.0
2008-10-29 13:35:00,1.8376,1.838,1.837,1.8376,271700000.0
2008-10-29 13:36:00,1.8377,1.83885,1.83755,1.83885,187600000.0
2008-10-29 13:37:00,1.8385,1.8387,1.8382,1.83845,161000000.0
2008-10-29 13:38:00,1.8385,1.8387,1.8382,1.83825,73000000.0
2008-10-29 13:39:00,1.8382,1.83875,1.8378,1.8382,225500000.0
2008-10-29 13:40:00,1.83825,1.8409,1.83825,1.8408,124000000.0
2008-10-29 13:41:00,1.8409,1.8414,1.84075,1.8408,120600000.0
2008-10-29 13:42:00,1.8409,1.8414,1.84045,1.84095,142300000.0
2008-10-29 13:43:00,1.8408,1.8416,1.8404,1.8416,273100000.0
2008-10-29 13:44:00,1.8418,1.84195,1.84135,1.8416,158700000.0
2008-10-29 13:45:00,1.8416,1.8426,1.8414,1.8425,114800000.0
2008-10-29 13:46:00,1.8425,1.8427,1.84125,1.8414,135200000.0
2008-10-29 13:47:00,1.8414,1.8425,1.841,1.8423,182500000.0
2008-10-29 13:48:00,1.8423,1.8426,1.8419,1.8425,224900000.0
2008-10-29 13:49:00,1.8425,1.8432,1.842,1.8429,184000000.0
2008-10-29 13:50:00,1.8429,1.84355,1.84235,1.8431,162000000.0
2008-10-29 13:51:00,1.8432,1.8443,1.843,1.8441,246400000.0
2008-10-29 13:52:00,1.84395,1.8446,1.8438,1.84415,168400000.0
2008-10-29 13:53:00,1.84395,1.84395,1.8408,1.84085,158400000.0
2008-10-29 13:54:00,1.84085,1.8428,1.84085,1.8428,120400000.0
2008-10-29 13:55:00,1.84285,1.8435,1.84225,1.8423,202500000.0
2008-10-29 13:56:00,1.8423,1.8423,1.84115,1.8417,166200000.0
2008-10-29 13:57:00,1.8418,1.8425,1.84135,1.84235,143500000.0
2008-10-29 13:58:00,1.8422,1.8442,1.8422,1.8439,96300000.0
2008-10-29 13:59:00,1.8438,1.8464,1.8438,1.8457,171900000.0
2008-10-29 14:00:00,1.84595,1.8464,1.84445,1.845,250100000.0
2008-10-29 14:01:00,1.8449,1.8449,1.843,1.8434,158100000.0
2008-10-29 14:02:00,1.8434,1.84445,1.84285,1.8434,210300000.0
2008-10-29 14:03:00,1.84345,1.84455,1.84275,1.84385,205600000.0
2008-10-29 14:04:00,1.8438,1.84505,1.84375,1.84505,155000000.0
2008-10-29 14:05:00,1.8451,1.8454,1.8444,1.84485,115700000.0
2008-10-29 14:06:00,1.845,1.84565,1.84475,1.84535,77800000.0
2008-10-29 14:07:00,1.84515,1.846,1.8447,1.846,137500000.0
2008-10-29 14:08:00,1.846,1.84695,1.84545,1.84695,116700000.0
2008-10-29 14:09:00,1.8468,1.8477,1.8468,1.8474,98600000.0
2008-10-29 14:10:00,1.8474,1.84795,1.84695,1.84705,163000000.0
2008-10-29 14:11:00,1.84705,1.8471,1.84555,1.8456,151000000.0
2008-10-29 14:12:00,1.8456,1.8466,1.8453,1.84545,175000000.0
2008-10-29 14:13:00,1.84545,1.8465,1.84545,1.8463,117100000.0
2008-10-29 14:14:00,1.8463,1.8463,1.845,1.84555,288500000.0
2008-10-29 14:15:00,1.84555,1.84585,1.84515,1.8455,127100000.0
2008-10-29 14:16:00,1.8455,1.8455,1.8442,1.84465,127100000.0
2008-10-29 14:17:00,1.8447,1.8447,1.8445,1.8445,188400000.0
2008-10-29 14:18:00,1.8445,1.8445,1.8434,1.844,141900000.0
2008-10-29 14:19:00,1.844,1.8441,1.8428,1.8431,205400000.0
2008-10-29 14:20:00,1.8431,1.8435,1.8431,1.84345,129700000.0
2008-10-29 14:21:00,1.84345,1.84405,1.8434,1.8437,186100000.0
2008-10-29 14:22:00,1.8437,1.8442,1.84345,1.8438,211300000.0
2008-10-29 14:23:00,1.84385,1.84445,1.84375,1.84435,142000000.0
2008-10-29 14:24:00,1.84445,1.846,1.84445,1.846,158500000.0
2008-10-29 14:25:00,1.8459,1.84625,1.84555,1.84615,125600000.0
2008-10-29 14:26:00,1.8461,1.84705,1.8456,1.84685,111800000.0
2008-10-29 14:27:00,1.84625,1.847,1.84595,1.8469,113000000.0
2008-10-29 14:28:00,1.847,1.847,1.8461,1.84665,99100000.0
2008-10-29 14:29:00,1.84665,1.84675,1.8462,1.8462,218000000.0
2008-10-29 14:30:00,1.8462,1.84815,1.84598,1.8481,159400000.0
2008-10-29 14:31:00,1.8481,1.84835,1.8467,1.8481,162800000.0
2008-10-29 14:32:00,1.84815,1.84815,1.8468,1.8468,142300000.0
2008-10-29 14:33:00,1.8468,1.8476,1.84675,1.84745,96800000.0
2008-10-29 14:34:00,1.84765,1.8479,1.84705,1.8478,130800000.0
2008-10-29 14:35:00,1.84735,1.84825,1.84625,1.84705,142800000.0
2008-10-29 14:36:00,1.84705,1.8484,1.8454,1.84605,161400000.0
2008-10-29 14:37:00,1.84645,1.8465,1.8454,1.8464,141400000.0
2008-10-29 14:38:00,1.84635,1.84635,1.84485,1.8449,302200000.0
2008-10-29 14:39:00,1.8449,1.84505,1.8445,1.84505,114250000.0
2008-10-29 14:40:00,1.8451,1.8451,1.8426,1.84295,129575000.0
2008-10-29 14:41:00,1.84295,1.843,1.84065,1.8414,145000000.0
2008-10-29 14:42:00,1.8414,1.8424,1.84065,1.8421,156100000.0
2008-10-29 14:43:00,1.84215,1.8429,1.841,1.8411,168200000.0
2008-10-29 14:44:00,1.8411,1.8413,1.83995,1.8409,115800000.0
2008-10-29 14:45:00,1.8409,1.8415,1.8401,1.84075,131900000.0
2008-10-29 14:46:00,1.8408,1.84215,1.8406,1.8418,112700000.0
2008-10-29 14:47:00,1.84185,1.8428,1.84185,1.8427,78100000.0
2008-10-29 14:48:00,1.8427,1.84445,1.8427,1.84435,69100000.0
2008-10-29 14:49:00,1.84445,1.84455,1.84375,1.8445,67300000.0
2008-10-29 14:50:00,1.8445,1.8462,1.844,1.8462,117000000.0
2008-10-29 14:51:00,1.84625,1.84635,1.84455,1.84505,159600000.0
2008-10-29 14:52:00,1.8451,1.8451,1.84435,1.84475,110700000.0
2008-10-29 14:53:00,1.84475,1.8448,1.84355,1.84355,69000000.0
2008-10-29 14:54:00,1.8436,1.84375,1.84225,1.8424,203200000.0
2008-10-29 14:55:00,1.84245,1.84355,1.84205,1.84325,94400000.0
2008-10-29 14:56:00,1.84325,1.84395,1.8429,1.8439,94300000.0
2008-10-29 14:57:00,1.84385,1.84475,1.8435,1.84465,100600000.0
2008-10-29 14:58:00,1.8447,1.8452,1.8447,1.8451,116800000.0
2008-10-29 14:59:00,1.84505,1.8453,1.8447,1.84525,69800000.0
2008-10-29 15:00:00,1.8451,1.84535,1.84475,1.84525,100700000.0
2008-10-29 15:01:00,1.84515,1.84535,1.84475,1.8449,113000000.0
2008-10-29 15:02:00,1.84495,1.84515,1.8441,1.84425,105100000.0
2008-10-29 15:03:00,1.84425,1.84515,1.84425,1.8446,108100000.0
2008-10-29 15:04:00,1.8446,1.84485,1.84425,1.8445,81600000.0
2008-10-29 15:05:00,1.8445,1.8452,1.84397,1.8446,90700000.0
2008-10-29 15:06:00,1.8446,1.8455,1.8446,1.8451,91900000.0
2008-10-29 15:07:00,1.8451,1.84615,1.84505,1.84615,142900000.0
2008-10-29 15:08:00,1.8462,1.84645,1.84585,1.8463,85800000.0
2008-10-29 15:09:00,1.84635,1.84635,1.84498,1.8455,120300000.0
2008-10-29 15:10:00,1.8455,1.84615,1.8454,1.846,80300000.0
2008-10-29 15:11:00,1.846,1.8464,1.84535,1.8455,141700000.0
2008-10-29 15:12:00,1.84545,1.84605,1.8453,1.84605,42800000.0
2008-10-29 15:13:00,1.84517,1.8467,1.84517,1.84575,166500000.0
2008-10-29 15:14:00,1.84575,1.8466,1.8454,1.84645,149000000.0
2008-10-29 15:15:00,1.84635,1.84665,1.84585,1.84625,140200000.0
2008-10-29 15:16:00,1.84625,1.84625,1.8457,1.84575,65400000.0
2008-10-29 15:17:00,1.84585,1.84595,1.8446,1.845,54400000.0
2008-10-29 15:18:00,1.84505,1.8456,1.84465,1.845,93700000.0
2008-10-29 15:19:00,1.84495,1.8456,1.84455,1.8455,93200000.0
2008-10-29 15:20:00,1.8455,1.8456,1.8448,1.8453,72300000.0
2008-10-29 15:21:00,1.845,1.8457,1.8439,1.84465,100700000.0
2008-10-29 15:22:00,1.8446,1.84485,1.84425,1.8446,123200000.0
2008-10-29 15:23:00,1.8446,1.8463,1.8445,1.8463,130000000.0
2008-10-29 15:24:00,1.8463,1.84635,1.8456,1.84595,168800000.0
2008-10-29 15:25:00,1.84595,1.8484,1.8458,1.84815,134400000.0
2008-10-29 15:26:00,1.8481,1.8497,1.8473,1.84845,144700000.0
2008-10-29 15:27:00,1.84845,1.84925,1.8483,1.8492,103000000.0
2008-10-29 15:28:00,1.8492,1.85025,1.8491,1.85015,84600000.0
2008-10-29 15:29:00,1.8498,1.85005,1.8496,1.8496,167400000.0
2008-10-29 15:30:00,1.8496,1.8496,1.8489,1.84905,107200000.0
2008-10-29 15:31:00,1.8491,1.84945,1.8485,1.8485,77400000.0
2008-10-29 15:32:00,1.8485,1.8489,1.8485,1.84855,201100000.0
2008-10-29 15:33:00,1.84845,1.849,1.84845,1.8489,78300000.0
2008-10-29 15:34:00,1.84895,1.84915,1.8485,1.8487,116300000.0
2008-10-29 15:35:00,1.8486,1.8489,1.8486,1.8489,105600000.0
2008-10-29 15:36:00,1.8489,1.8489,1.8474,1.8474,174500000.0
2008-10-29 15:37:00,1.8474,1.8484,1.8474,1.8483,146500000.0
2008-10-29 15:38:00,1.8482,1.8482,1.84705,1.84705,118000000.0
2008-10-29 15:39:00,1.84705,1.8471,1.8467,1.84695,116000000.0
2008-10-29 15:40:00,1.84695,1.8487,1.84685,1.84855,144000000.0
2008-10-29 15:41:00,1.84855,1.84875,1.8481,1.8481,109300000.0
2008-10-29 15:42:00,1.8481,1.8483,1.84805,1.8483,192000000.0
2008-10-29 15:43:00,1.84825,1.84905,1.8474,1.849,145400000.0
2008-10-29 15:44:00,1.8488,1.84915,1.84855,1.8487,115600000.0
2008-10-29 15:45:00,1.8487,1.8487,1.84685,1.8479,204400000.0
2008-10-29 15:46:00,1.8478,1.84965,1.84765,1.8493,165100000.0
2008-10-29 15:47:00,1.84935,1.85225,1.8493,1.8503,216000000.0
2008-10-29 15:48:00,1.8503,1.85105,1.8496,1.8505,164800000.0
2008-10-29 15:49:00,1.8506,1.85235,1.8505,1.8523,116100000.0
2008-10-29 15:50:00,1.85235,1.85345,1.8519,1.85215,158700000.0
2008-10-29 15:51:00,1.85215,1.8532,1.852,1.8529,122400000.0
2008-10-29 15:52:00,1.853,1.8534,1.8525,1.8525,97300000.0
2008-10-29 15:53:00,1.85255,1.8526,1.8515,1.8522,123500000.0
2008-10-29 15:54:00,1.8522,1.85285,1.852,1.85225,111900000.0
2008-10-29 15:55:00,1.8522,1.8528,1.85115,1.85135,149100000.0
2008-10-29 15:56:00,1.85135,1.852,1.8512,1.8517,153300000.0
2008-10-29 15:57:00,1.85165,1.8527,1.8511,1.8512,165100000.0
2008-10-29 15:58:00,1.85125,1.85125,1.84955,1.8496,206300002.0
2008-10-29 15:59:00,1.8496,1.8497,1.84845,1.8487,122200000.0
2008-10-29 16:00:00,1.8487,1.849,1.8462,1.8464,175350000.0
2008-10-29 16:01:00,1.8464,1.8474,1.84565,1.84725,157700000.0
2008-10-29 16:02:00,1.8472,1.84735,1.8469,1.84725,129800000.0
2008-10-29 16:03:00,1.84725,1.8474,1.8445,1.84485,341700000.0
2008-10-29 16:04:00,1.8448,1.8462,1.8448,1.8455,172000000.0
2008-10-29 16:05:00,1.84515,1.8491,1.8451,1.84795,303599999.0
2008-10-29 16:06:00,1.84795,1.84935,1.84665,1.84905,191400000.0
2008-10-29 16:07:00,1.8491,1.8503,1.8489,1.8502,377700000.0
2008-10-29 16:08:00,1.8503,1.8517,1.84975,1.8516,169800000.0
2008-10-29 16:09:00,1.8516,1.85255,1.8506,1.8522,217500000.0
2008-10-29 16:10:00,1.8522,1.85235,1.8497,1.8502,433699988.0
2008-10-29 16:11:00,1.85035,1.8515,1.8495,1.8511,172600000.0
2008-10-29 16:12:00,1.8511,1.85145,1.8504,1.85105,160400000.0
2008-10-29 16:13:00,1.8511,1.8513,1.8504,1.8507,230800000.0
2008-10-29 16:14:00,1.8507,1.85095,1.8506,1.8506,590500000.0
2008-10-29 16:15:00,1.8506,1.85075,1.84985,1.8499,229900000.0
2008-10-29 16:16:00,1.8499,1.8508,1.84955,1.8503,283700000.0
2008-10-29 16:17:00,1.8503,1.8536,1.8503,1.853,199300000.0
2008-10-29 16:18:00,1.853,1.8549,1.853,1.85465,151800000.0
2008-10-29 16:19:00,1.85465,1.8571,1.8544,1.85705,144200000.0
2008-10-29 16:20:00,1.85705,1.8587,1.8556,1.8557,236300000.0
2008-10-29 16:21:00,1.8557,1.85585,1.8533,1.8534,167100000.0
2008-10-29 16:22:00,1.85335,1.854,1.8531,1.8538,206400000.0
2008-10-29 16:23:00,1.8538,1.8552,1.8528,1.8549,180900000.0
2008-10-29 16:24:00,1.8549,1.85575,1.8537,1.8537,230100000.0
2008-10-29 16:25:00,1.8537,1.8537,1.85095,1.85115,567350001.0
2008-10-29 16:26:00,1.8511,1.85125,1.8498,1.8507,804900002.0
2008-10-29 16:27:00,1.8507,1.85185,1.8491,1.8515,220900000.0
2008-10-29 16:28:00,1.85165,1.8524,1.85065,1.8519,152000000.0
2008-10-29 16:29:00,1.8519,1.85465,1.8519,1.8524,171100000.0
2008-10-29 16:30:00,1.8524,1.8524,1.8515,1.8519,134100000.0
2008-10-29 16:31:00,1.852,1.8523,1.8507,1.85095,180800000.0
2008-10-29 16:32:00,1.8509,1.8517,1.84955,1.8501,183300000.0
2008-10-29 16:33:00,1.8501,1.8507,1.84925,1.8502,172500000.0
2008-10-29 16:34:00,1.8501,1.8504,1.8491,1.8496,171900000.0
2008-10-29 16:35:00,1.8496,1.85075,1.8486,1.8504,190500000.0
2008-10-29 16:36:00,1.8497,1.84975,1.8489,1.84895,179800000.0
2008-10-29 16:37:00,1.8489,1.8498,1.8489,1.8498,226500000.0
2008-10-29 16:38:00,1.8498,1.8506,1.84935,1.85,277500000.0
2008-10-29 16:39:00,1.85,1.85135,1.84955,1.8506,152800000.0
2008-10-29 16:40:00,1.8506,1.85115,1.84965,1.8501,201500000.0
2008-10-29 16:41:00,1.8501,1.8501,1.8481,1.8484,151200000.0
2008-10-29 16:42:00,1.8485,1.84895,1.84625,1.84625,312800000.0
2008-10-29 16:43:00,1.8464,1.84675,1.8454,1.8455,317200000.0
2008-10-29 16:44:00,1.8455,1.84695,1.84465,1.8466,155300000.0
2008-10-29 16:45:00,1.8466,1.84855,1.8463,1.8483,160000000.0
2008-10-29 16:46:00,1.8484,1.84885,1.8478,1.84875,693300000.0
2008-10-29 16:47:00,1.8488,1.85065,1.8484,1.8503,687099998.0
2008-10-29 16:48:00,1.84995,1.8507,1.8489,1.8492,261500000.0
2008-10-29 16:49:00,1.8493,1.8503,1.8489,1.8503,421800000.0
2008-10-29 16:50:00,1.85025,1.85225,1.84945,1.85215,163000000.0
2008-10-29 16:51:00,1.8521,1.85285,1.85195,1.8526,291800001.0
2008-10-29 16:52:00,1.8526,1.85325,1.852,1.85205,307999998.0
2008-10-29 16:53:00,1.8521,1.8521,1.851,1.85135,314000000.0
2008-10-29 16:54:00,1.85125,1.852,1.8502,1.85055,133000000.0
2008-10-29 16:55:00,1.85055,1.8512,1.84935,1.84965,248200000.0
2008-10-29 16:56:00,1.8496,1.8504,1.8487,1.85,460700000.0
2008-10-29 16:57:00,1.85,1.8507,1.85,1.8501,336800000.0
2008-10-29 16:58:00,1.8501,1.85065,1.84975,1.84995,239100000.0
2008-10-29 16:59:00,1.85,1.85215,1.85,1.8515,334100000.0
2008-10-29 17:00:00,1.8515,1.8518,1.85055,1.8506,484600000.0
2008-10-29 17:01:00,1.8506,1.8506,1.8481,1.8481,139300000.0
2008-10-29 17:02:00,1.8481,1.8485,1.84675,1.84695,177700000.0
2008-10-29 17:03:00,1.84705,1.8475,1.8467,1.8467,95700000.0
2008-10-29 17:04:00,1.8467,1.8467,1.8461,1.8462,145200000.0
2008-10-29 17:05:00,1.8462,1.8469,1.8461,1.84635,136700000.0
2008-10-29 17:06:00,1.8464,1.8474,1.8464,1.847,126400000.0
2008-10-29 17:07:00,1.847,1.84875,1.847,1.84865,146000000.0
2008-10-29 17:08:00,1.84855,1.84875,1.8482,1.8483,135300000.0
2008-10-29 17:09:00,1.8483,1.8484,1.8472,1.8477,478200000.0
2008-10-29 17:10:00,1.8475,1.8479,1.84655,1.84785,232500000.0
2008-10-29 17:11:00,1.84775,1.8489,1.84765,1.84855,96100000.0
2008-10-29 17:12:00,1.84855,1.8487,1.847,1.8475,156200000.0
2008-10-29 17:13:00,1.8476,1.84785,1.8473,1.8475,135600000.0
2008-10-29 17:14:00,1.8469,1.8488,1.8468,1.8488,142100000.0
2008-10-29 17:15:00,1.849,1.84955,1.848,1.84825,189200000.0
2008-10-29 17:16:00,1.8483,1.8494,1.84815,1.84855,230600000.0
2008-10-29 17:17:00,1.8485,1.84895,1.8485,1.8488,136800000.0
2008-10-29 17:18:00,1.8488,1.8496,1.8486,1.8488,182400000.0
2008-10-29 17:19:00,1.8488,1.8488,1.8482,1.8485,185900000.0
2008-10-29 17:20:00,1.8485,1.8495,1.84765,1.8481,199300000.0
2008-10-29 17:21:00,1.84805,1.84835,1.8476,1.8482,257700000.0
2008-10-29 17:22:00,1.84815,1.8499,1.848,1.8495,107300000.0
2008-10-29 17:23:00,1.84885,1.85035,1.84865,1.85015,129300000.0
2008-10-29 17:24:00,1.8502,1.85055,1.8494,1.8503,197700000.0
2008-10-29 17:25:00,1.85035,1.85105,1.85015,1.85085,148600000.0
2008-10-29 17:26:00,1.851,1.85165,1.8502,1.8507,144400000.0
2008-10-29 17:27:00,1.8507,1.85125,1.85005,1.8507,181200000.0
2008-10-29 17:28:00,1.85075,1.8513,1.85035,1.8513,135700000.0
2008-10-29 17:29:00,1.8513,1.85225,1.8512,1.85215,180000000.0
2008-10-29 17:30:00,1.8523,1.8523,1.8512,1.8512,130100000.0
2008-10-29 17:31:00,1.8512,1.8516,1.85025,1.85035,121500000.0
2008-10-29 17:32:00,1.85035,1.8506,1.8486,1.84875,237400000.0
2008-10-29 17:33:00,1.8487,1.8488,1.84795,1.8482,107200000.0
2008-10-29 17:34:00,1.8482,1.84825,1.84705,1.84775,217400000.0
2008-10-29 17:35:00,1.84775,1.84895,1.84765,1.84895,243600000.0
2008-10-29 17:36:00,1.84895,1.84915,1.84825,1.8491,181000000.0
2008-10-29 17:37:00,1.8491,1.8496,1.848,1.84955,121400000.0
2008-10-29 17:38:00,1.84955,1.8497,1.84855,1.849,126100000.0
2008-10-29 17:39:00,1.8491,1.8503,1.84905,1.85005,151300000.0
2008-10-29 17:40:00,1.85005,1.85045,1.8492,1.8503,287000000.0
2008-10-29 17:41:00,1.8502,1.85065,1.85,1.8502,165700000.0
2008-10-29 17:42:00,1.8502,1.85085,1.8502,1.8508,160600000.0
2008-10-29 17:43:00,1.8507,1.8508,1.8501,1.8502,121200000.0
2008-10-29 17:44:00,1.85015,1.8511,1.8501,1.8508,120900000.0
2008-10-29 17:45:00,1.8508,1.85185,1.8506,1.8516,125400000.0
2008-10-29 17:46:00,1.8516,1.8517,1.85055,1.85095,163600000.0
2008-10-29 17:47:00,1.851,1.8512,1.8506,1.8507,133600000.0
2008-10-29 17:48:00,1.8507,1.8507,1.8497,1.8497,157800000.0
2008-10-29 17:49:00,1.84925,1.85,1.84915,1.8496,105400000.0
2008-10-29 17:50:00,1.8496,1.85075,1.8495,1.8499,184000000.0
2008-10-29 17:51:00,1.8499,1.8499,1.8493,1.84955,111900000.0
2008-10-29 17:52:00,1.8495,1.85005,1.8495,1.8499,157400000.0
2008-10-29 17:53:00,1.8499,1.85105,1.8499,1.8508,196200000.0
2008-10-29 17:54:00,1.8508,1.8513,1.85015,1.85115,444500000.0
2008-10-29 17:55:00,1.85125,1.8528,1.8512,1.8523,132200000.0
2008-10-29 17:56:00,1.8523,1.8524,1.85105,1.85235,322600000.0
2008-10-29 17:57:00,1.8524,1.85305,1.85205,1.8526,145700000.0
2008-10-29 17:58:00,1.85265,1.8536,1.8526,1.8532,234300000.0
2008-10-29 17:59:00,1.8532,1.85415,1.85215,1.8536,219000000.0
2008-10-29 18:00:00,1.8536,1.85638,1.85305,1.85585,175400000.0
2008-10-29 18:01:00,1.8558,1.85665,1.85535,1.8559,154700000.0
2008-10-29 18:02:00,1.85595,1.85655,1.8545,1.8554,287000000.0
2008-10-29 18:03:00,1.85545,1.85705,1.85515,1.8567,260100000.0
2008-10-29 18:04:00,1.8572,1.85925,1.85665,1.85925,215800000.0
2008-10-29 18:05:00,1.8593,1.85985,1.8581,1.8588,176200000.0
2008-10-29 18:06:00,1.85875,1.862,1.85875,1.8616,186700000.0
2008-10-29 18:07:00,1.8616,1.8623,1.8607,1.862,164500000.0
2008-10-29 18:08:00,1.862,1.86225,1.861,1.8617,335100000.0
2008-10-29 18:09:00,1.8616,1.86175,1.8609,1.8615,162400000.0
2008-10-29 18:10:00,1.86155,1.86155,1.85995,1.8603,135900000.0
2008-10-29 18:11:00,1.8603,1.86115,1.8601,1.86115,188600000.0
2008-10-29 18:12:00,1.8607,1.8611,1.85995,1.8604,164400000.0
2008-10-29 18:13:00,1.8604,1.8604,1.8589,1.8596,163600000.0
2008-10-29 18:14:00,1.8598,1.86085,1.8598,1.8606,127900000.0
2008-10-29 18:15:00,1.8605,1.8605,1.8603,1.8603,183700000.0
2008-10-29 18:16:00,1.8603,1.8608,1.8603,1.86055,224900000.0
2008-10-29 18:17:00,1.86055,1.8614,1.86055,1.8612,566100001.0
2008-10-29 18:18:00,1.86125,1.86125,1.8601,1.8601,371900008.0
2008-10-29 18:19:00,1.8601,1.86015,1.8589,1.85995,965300041.0
2008-10-29 18:20:00,1.85985,1.85985,1.8575,1.85795,375900000.0
2008-10-29 18:21:00,1.858,1.86155,1.858,1.8601,167800000.0
2008-10-29 18:22:00,1.8601,1.86035,1.8586,1.85995,190300000.0
2008-10-29 18:23:00,1.8599,1.8626,1.85965,1.86155,286500000.0
2008-10-29 18:24:00,1.86155,1.86385,1.86135,1.86285,204600000.0
2008-10-29 18:25:00,1.86275,1.8639,1.8616,1.8638,170600000.0
2008-10-29 18:26:00,1.86385,1.86385,1.8622,1.86225,175100000.0
2008-10-29 18:27:00,1.86225,1.86285,1.86225,1.8625,115900000.0
2008-10-29 18:28:00,1.8625,1.86255,1.8615,1.86185,195100000.0
2008-10-29 18:29:00,1.8619,1.8626,1.8618,1.8624,167000000.0
2008-10-29 18:30:00,1.86245,1.86325,1.86205,1.8627,208700000.0
2008-10-29 18:31:00,1.8627,1.86345,1.86175,1.8624,209200000.0
2008-10-29 18:32:00,1.8624,1.86445,1.86175,1.86435,194900000.0
2008-10-29 18:33:00,1.86435,1.865,1.8634,1.8645,204400000.0
2008-10-29 18:34:00,1.8645,1.86605,1.8645,1.86595,224800000.0
2008-10-29 18:35:00,1.866,1.866,1.86455,1.86495,226699998.0
2008-10-29 18:36:00,1.86495,1.86515,1.86375,1.86385,305400000.0
2008-10-29 18:37:00,1.86385,1.8658,1.8638,1.86565,324200001.0
2008-10-29 18:38:00,1.86565,1.86605,1.8647,1.86605,174400000.0
2008-10-29 18:39:00,1.8661,1.8669,1.8656,1.8656,269500001.0
2008-10-29 18:40:00,1.8656,1.86595,1.8621,1.8621,335500000.0
2008-10-29 18:41:00,1.8621,1.86255,1.86025,1.8614,615900000.0
2008-10-29 18:42:00,1.86155,1.86205,1.86045,1.86115,321900000.0
2008-10-29 18:43:00,1.8612,1.8619,1.86105,1.8615,107400000.0
2008-10-29 18:44:00,1.8615,1.8615,1.86065,1.8611,218400000.0
2008-10-29 18:45:00,1.8611,1.86135,1.8605,1.8612,311900000.0
2008-10-29 18:46:00,1.8614,1.86145,1.8598,1.8598,303100000.0
2008-10-29 18:47:00,1.86,1.8604,1.858,1.85925,287800000.0
2008-10-29 18:48:00,1.85925,1.8593,1.85665,1.857,165000000.0
2008-10-29 18:49:00,1.857,1.85865,1.8569,1.85865,95700000.0
2008-10-29 18:50:00,1.8587,1.86005,1.85825,1.85995,93600000.0
2008-10-29 18:51:00,1.86005,1.8607,1.85865,1.859,549600000.0
2008-10-29 18:52:00,1.8591,1.85985,1.85895,1.8594,108900000.0
2008-10-29 18:53:00,1.8594,1.86045,1.8588,1.8592,229300000.0
2008-10-29 18:54:00,1.8592,1.8592,1.8584,1.8587,882000022.0
2008-10-29 18:55:00,1.8587,1.85955,1.85865,1.8591,533300015.0
2008-10-29 18:56:00,1.8591,1.8593,1.8582,1.8589,169600000.0
2008-10-29 18:57:00,1.8589,1.8598,1.8588,1.85955,189800000.0
2008-10-29 18:58:00,1.8595,1.8599,1.8586,1.8586,103400000.0
2008-10-29 18:59:00,1.8586,1.85945,1.85795,1.85895,123400000.0
2008-10-29 19:00:00,1.8591,1.8595,1.8591,1.8593,124900000.0
2008-10-29 19:01:00,1.8593,1.86005,1.85915,1.86005,97600000.0
2008-10-29 19:02:00,1.86,1.8604,1.8597,1.85975,107800000.0
2008-10-29 19:03:00,1.85975,1.8601,1.85965,1.8601,93800000.0
2008-10-29 19:04:00,1.86005,1.8612,1.8597,1.8608,123200000.0
2008-10-29 19:05:00,1.8608,1.86205,1.8608,1.86165,357300000.0
2008-10-29 19:06:00,1.8616,1.86255,1.8616,1.8623,297400000.0
2008-10-29 19:07:00,1.8623,1.8642,1.8623,1.86305,375100000.0
2008-10-29 19:08:00,1.86305,1.8641,1.86305,1.8639,271700000.0
2008-10-29 19:09:00,1.8639,1.8639,1.86285,1.863,263600000.0
2008-10-29 19:10:00,1.863,1.863,1.862,1.863,311000000.0
2008-10-29 19:11:00,1.8631,1.8633,1.8626,1.8628,162700000.0
2008-10-29 19:12:00,1.86295,1.86365,1.8628,1.8631,105500000.0
2008-10-29 19:13:00,1.86315,1.8648,1.8631,1.8644,127200000.0
2008-10-29 19:14:00,1.86445,1.8645,1.86295,1.8631,269100000.0
2008-10-29 19:15:00,1.8631,1.8633,1.86273,1.8631,323600000.0
2008-10-29 19:16:00,1.8631,1.8631,1.86085,1.86125,130900000.0
2008-10-29 19:17:00,1.86125,1.8616,1.85945,1.85985,105200000.0
2008-10-29 19:18:00,1.85985,1.86015,1.8591,1.85945,152100000.0
2008-10-29 19:19:00,1.8595,1.8605,1.85945,1.85985,88500000.0
2008-10-29 19:20:00,1.8598,1.8601,1.8598,1.8599,329500000.0
2008-10-29 19:21:00,1.8598,1.8598,1.8594,1.8598,181200000.0
2008-10-29 19:22:00,1.8598,1.8599,1.8588,1.859,128300000.0
2008-10-29 19:23:00,1.859,1.8594,1.8582,1.85895,156600000.0
2008-10-29 19:24:00,1.85905,1.8595,1.8588,1.8589,217500000.0
2008-10-29 19:25:00,1.85895,1.86,1.8589,1.86,167000000.0
2008-10-29 19:26:00,1.8601,1.86185,1.85945,1.861,239900001.0
2008-10-29 19:27:00,1.861,1.8616,1.85945,1.8598,145400000.0
2008-10-29 19:28:00,1.85985,1.8604,1.85985,1.8603,44900000.0
2008-10-29 19:29:00,1.86015,1.8608,1.85925,1.8608,90600000.0
2008-10-29 19:30:00,1.861,1.861,1.8601,1.86045,65400000.0
2008-10-29 19:31:00,1.86035,1.86045,1.85902,1.86005,52600000.0
2008-10-29 19:32:00,1.8594,1.8618,1.85915,1.86175,138300000.0
2008-10-29 19:33:00,1.8618,1.8632,1.8618,1.8632,172500002.0
2008-10-29 19:34:00,1.86335,1.86485,1.86335,1.8648,79200000.0
2008-10-29 19:35:00,1.8648,1.86495,1.8644,1.8649,80800000.0
2008-10-29 19:36:00,1.8649,1.86545,1.8636,1.864,144000000.0
2008-10-29 19:37:00,1.864,1.86405,1.861,1.861,326299989.0
2008-10-29 19:38:00,1.861,1.86265,1.86065,1.86215,86800000.0
2008-10-29 19:39:00,1.8621,1.8646,1.86195,1.8646,134900000.0
2008-10-29 19:40:00,1.8645,1.8647,1.86385,1.864,138100000.0
2008-10-29 19:41:00,1.864,1.864,1.8603,1.8609,444899999.0
2008-10-29 19:42:00,1.8609,1.8613,1.8596,1.8596,396600000.0
2008-10-29 19:43:00,1.8596,1.86075,1.8596,1.8603,205200000.0
2008-10-29 19:44:00,1.8603,1.86135,1.85905,1.8606,132000000.0
2008-10-29 19:45:00,1.8606,1.86105,1.86045,1.861,87400000.0
2008-10-29 19:46:00,1.861,1.8613,1.8607,1.8613,41900000.0
2008-10-29 19:47:00,1.8615,1.86165,1.86055,1.86065,220700001.0
2008-10-29 19:48:00,1.86065,1.86065,1.86035,1.86035,27000000.0
2008-10-29 19:49:00,1.86035,1.8605,1.86,1.86025,85300000.0
2008-10-29 19:50:00,1.86035,1.8605,1.86,1.86045,78300000.0
2008-10-29 19:51:00,1.8604,1.8605,1.8591,1.8591,568400000.0
2008-10-29 19:52:00,1.859,1.86085,1.859,1.86045,85900000.0
2008-10-29 19:53:00,1.8605,1.8605,1.85965,1.8604,302300000.0
2008-10-29 19:54:00,1.86035,1.86055,1.8593,1.8603,138100000.0
2008-10-29 19:55:00,1.86025,1.8608,1.86015,1.8605,164000000.0
2008-10-29 19:56:00,1.8605,1.8605,1.86005,1.86005,404400000.0
2008-10-29 19:57:00,1.8605,1.86055,1.86,1.8605,343800000.0
2008-10-29 19:58:00,1.8605,1.8608,1.8595,1.8598,342300000.0
2008-10-29 19:59:00,1.8599,1.8603,1.8598,1.8601,323900000.0
2008-10-29 20:00:00,1.8601,1.8601,1.8587,1.8588,733600000.0
2008-10-29 20:01:00,1.8588,1.8596,1.8588,1.8593,345800000.0
2008-10-29 20:02:00,1.8593,1.8595,1.85865,1.85895,1231099954.0
2008-10-29 20:03:00,1.8589,1.8604,1.8588,1.8589,82800000.0
2008-10-29 20:04:00,1.8588,1.859,1.85765,1.8584,388000000.0
2008-10-29 20:05:00,1.8584,1.8596,1.8584,1.8589,500500000.0
2008-10-29 20:06:00,1.859,1.859,1.85715,1.8575,386500003.0
2008-10-29 20:07:00,1.8575,1.85875,1.8574,1.8587,579300000.0
2008-10-29 20:08:00,1.8587,1.8589,1.8531,1.854,362100000.0
2008-10-29 20:09:00,1.854,1.8551,1.85295,1.8535,252600000.0
2008-10-29 20:10:00,1.8517,1.8556,1.85155,1.8536,215000000.0
2008-10-29 20:11:00,1.85405,1.85565,1.85025,1.8551,343700000.0
2008-10-29 20:12:00,1.8551,1.85535,1.8519,1.8535,522800000.0
2008-10-29 20:13:00,1.8535,1.855,1.8483,1.8533,907300000.0
2008-10-29 20:14:00,1.85375,1.8539,1.85375,1.8539,14400000.0
2008-10-29 20:15:00,1.8539,1.8539,1.8512,1.8521,108000000.0
2008-10-29 20:16:00,1.8523,1.8534,1.85025,1.8527,78800000.0
2008-10-29 20:17:00,1.8531,1.8531,1.8531,1.8531,403200000.0
2008-10-29 20:18:00,1.8531,1.85365,1.8488,1.8509,620999997.0
2008-10-29 20:19:00,1.85135,1.8531,1.8501,1.8531,608299999.0
2008-10-29 20:20:00,1.85325,1.85747,1.853,1.8571,463500000.0
2008-10-29 20:21:00,1.8571,1.8577,1.8528,1.8532,649000000.0
2008-10-29 20:22:00,1.8532,1.8591,1.8532,1.85725,434400000.0
2008-10-29 20:23:00,1.85715,1.8582,1.85575,1.8582,330600000.0
2008-10-29 20:24:00,1.8582,1.85835,1.85255,1.8527,1314400017.0
2008-10-29 20:25:00,1.8527,1.8546,1.852,1.85295,590600000.0
2008-10-29 20:26:00,1.853,1.8564,1.85255,1.85385,390200004.0
2008-10-29 20:27:00,1.8539,1.85485,1.85195,1.8532,422700000.0
2008-10-29 20:28:00,1.8532,1.8564,1.8532,1.8554,154800000.0
2008-10-29 20:29:00,1.8556,1.8556,1.8541,1.8542,800200000.0
2008-10-29 20:30:00,1.8542,1.8549,1.8523,1.8549,224400000.0
2008-10-29 20:31:00,1.85495,1.8562,1.85245,1.8534,260700000.0
2008-10-29 20:32:00,1.8535,1.85415,1.853,1.8541,185100000.0
2008-10-29 20:33:00,1.8541,1.8548,1.85315,1.85475,154500000.0
2008-10-29 20:34:00,1.8548,1.85495,1.8533,1.85415,151000000.0
2008-10-29 20:35:00,1.85415,1.8543,1.85235,1.8524,153600000.0
2008-10-29 20:36:00,1.85245,1.85255,1.85115,1.8523,144300000.0
2008-10-29 20:37:00,1.8523,1.8534,1.85165,1.85225,132200000.0
2008-10-29 20:38:00,1.85225,1.8527,1.85065,1.8515,136500000.0
2008-10-29 20:39:00,1.8515,1.8532,1.8513,1.8528,121400000.0
2008-10-29 20:40:00,1.8525,1.8561,1.8524,1.8557,152600000.0
2008-10-29 20:41:00,1.8557,1.856,1.8521,1.8521,164700000.0
2008-10-29 20:42:00,1.8522,1.85505,1.85185,1.85395,163800000.0
2008-10-29 20:43:00,1.8538,1.8579,1.8538,1.85745,180300000.0
2008-10-29 20:44:00,1.8575,1.8587,1.85635,1.8566,155400000.0
2008-10-29 20:45:00,1.8564,1.8571,1.85515,1.85565,156900000.0
2008-10-29 20:46:00,1.85575,1.8579,1.85565,1.8579,135000000.0
2008-10-29 20:47:00,1.85665,1.85735,1.85595,1.85655,146200000.0
2008-10-29 20:48:00,1.85645,1.85795,1.85645,1.85775,120400000.0
2008-10-29 20:49:00,1.85785,1.8582,1.8569,1.8577,136100000.0
2008-10-29 20:50:00,1.8579,1.8581,1.85635,1.85685,120600000.0
2008-10-29 20:51:00,1.8569,1.857,1.8557,1.856,93100000.0
2008-10-29 20:52:00,1.8561,1.85695,1.8555,1.8567,88600000.0
2008-10-29 20:53:00,1.8568,1.8573,1.8564,1.8566,98400000.0
2008-10-29 20:54:00,1.85665,1.8575,1.85605,1.8563,112100000.0
2008-10-29 20:55:00,1.85645,1.8567,1.8551,1.85545,129800000.0
2008-10-29 20:56:00,1.85545,1.85745,1.8551,1.85535,166900000.0
2008-10-29 20:57:00,1.8557,1.85665,1.8542,1.85545,186400000.0
2008-10-29 20:58:00,1.8555,1.8562,1.85455,1.8562,107400000.0
2008-10-29 20:59:00,1.85635,1.85645,1.85355,1.85355,128000000.0
2008-10-29 21:00:00,1.8535,1.8535,1.85195,1.8529,81200000.0
2008-10-29 21:01:00,1.85215,1.8527,1.8506,1.85135,119100000.0
2008-10-29 21:02:00,1.85135,1.8537,1.8505,1.85285,166100000.0
2008-10-29 21:03:00,1.85285,1.8534,1.85165,1.8527,125500000.0
2008-10-29 21:04:00,1.8526,1.8528,1.85035,1.8515,108300000.0
2008-10-29 21:05:00,1.8517,1.8522,1.8499,1.85165,97800000.0
2008-10-29 21:06:00,1.85165,1.8542,1.8516,1.85355,132800000.0
2008-10-29 21:07:00,1.85355,1.85445,1.8519,1.8524,169900000.0
2008-10-29 21:08:00,1.8524,1.853,1.8523,1.8525,107800000.0
2008-10-29 21:09:00,1.8523,1.85285,1.85195,1.8527,71300000.0
2008-10-29 21:10:00,1.8527,1.8535,1.85255,1.85275,71400000.0
2008-10-29 21:11:00,1.85285,1.8556,1.8528,1.8556,131000000.0
2008-10-29 21:12:00,1.8558,1.8569,1.8529,1.85315,107500000.0
2008-10-29 21:13:00,1.85315,1.85455,1.8526,1.85455,84600000.0
2008-10-29 21:14:00,1.85465,1.85915,1.85455,1.8586,161600000.0
2008-10-29 21:15:00,1.8582,1.8592,1.85685,1.8586,175300000.0
2008-10-29 21:16:00,1.8587,1.8603,1.85705,1.8592,154500000.0
2008-10-29 21:17:00,1.8592,1.86055,1.85825,1.86055,110200000.0
2008-10-29 21:18:00,1.8606,1.86215,1.86,1.86025,97600000.0
2008-10-29 21:19:00,1.8604,1.8638,1.8597,1.86325,118600000.0
2008-10-29 21:20:00,1.86345,1.86425,1.8616,1.8628,135500000.0
2008-10-29 21:21:00,1.8628,1.8633,1.86135,1.86245,115700000.0
2008-10-29 21:22:00,1.8627,1.8646,1.86195,1.8633,137600000.0
2008-10-29 21:23:00,1.8633,1.8634,1.86055,1.86115,155900000.0
2008-10-29 21:24:00,1.86115,1.86275,1.86035,1.8616,139900000.0
2008-10-29 21:25:00,1.861,1.8627,1.8606,1.86195,124200000.0
2008-10-29 21:26:00,1.8619,1.86315,1.85955,1.8598,130700000.0
2008-10-29 21:27:00,1.8599,1.8603,1.85945,1.8602,53600000.0
2008-10-29 21:28:00,1.86005,1.86035,1.8591,1.85965,62500000.0
2008-10-29 21:29:00,1.8596,1.8626,1.8591,1.862,108900000.0
2008-10-29 21:30:00,1.862,1.86365,1.86155,1.86185,130000000.0
2008-10-29 21:31:00,1.862,1.86315,1.86155,1.8621,105200000.0
2008-10-29 21:32:00,1.8621,1.8628,1.86125,1.8628,111700000.0
2008-10-29 21:33:00,1.8628,1.8628,1.86035,1.86105,110100000.0
2008-10-29 21:34:00,1.86045,1.8608,1.85855,1.85985,133300000.0
2008-10-29 21:35:00,1.85955,1.8602,1.85845,1.86005,115200000.0
2008-10-29 21:36:00,1.86,1.8601,1.8588,1.8593,130700000.0
2008-10-29 21:37:00,1.85945,1.8597,1.85685,1.85705,158100000.0
2008-10-29 21:38:00,1.8572,1.858,1.8563,1.85735,158600000.0
2008-10-29 21:39:00,1.8574,1.85855,1.85705,1.85735,127400000.0
2008-10-29 21:40:00,1.85735,1.8575,1.85545,1.85615,77800000.0
2008-10-29 21:41:00,1.85615,1.85705,1.85535,1.85625,99200000.0
2008-10-29 21:42:00,1.8565,1.85735,1.8552,1.85735,95800000.0
2008-10-29 21:43:00,1.85745,1.85855,1.85585,1.8581,134800000.0
2008-10-29 21:44:00,1.85815,1.859,1.8572,1.8588,118200000.0
2008-10-29 21:45:00,1.85885,1.85965,1.85865,1.859,159100000.0
2008-10-29 21:46:00,1.85895,1.8603,1.85875,1.8591,112000000.0
2008-10-29 21:47:00,1.85915,1.85915,1.8578,1.85895,123800000.0
2008-10-29 21:48:00,1.859,1.85955,1.85775,1.8578,120300000.0
2008-10-29 21:49:00,1.85785,1.8608,1.8578,1.8586,138400000.0
2008-10-29 21:50:00,1.8588,1.8591,1.85725,1.8574,74000000.0
2008-10-29 21:51:00,1.8574,1.85785,1.8569,1.8569,85500000.0
2008-10-29 21:52:00,1.85695,1.85755,1.85655,1.857,77400000.0
2008-10-29 21:53:00,1.85705,1.8594,1.85585,1.85605,165300000.0
2008-10-29 21:54:00,1.85605,1.857,1.8557,1.85655,91900000.0
2008-10-29 21:55:00,1.85655,1.85885,1.85655,1.8581,67300000.0
2008-10-29 21:56:00,1.8581,1.8589,1.85605,1.8568,102200000.0
2008-10-29 21:57:00,1.8567,1.8569,1.8553,1.8557,88100000.0
2008-10-29 21:58:00,1.85565,1.85805,1.8555,1.85645,156300000.0
2008-10-29 21:59:00,1.8566,1.8576,1.85575,1.85615,178800000.0
2008-10-29 22:00:00,1.85635,1.85805,1.8548,1.85745,116200000.0
2008-10-29 22:01:00,1.8575,1.8578,1.8544,1.8544,82800000.0
2008-10-29 22:02:00,1.8544,1.85455,1.85275,1.85275,68800000.0
2008-10-29 22:03:00,1.85275,1.8528,1.8526,1.8526,20000000.0
2008-10-29 22:04:00,1.8526,1.8542,1.8526,1.854,88200000.0
2008-10-29 22:05:00,1.85355,1.85435,1.85205,1.85215,63000000.0
2008-10-29 22:06:00,1.85205,1.8522,1.852,1.852,35000000.0
2008-10-29 22:07:00,1.852,1.85235,1.85195,1.8522,55700000.0
2008-10-29 22:08:00,1.8522,1.8536,1.85175,1.8535,52400000.0
2008-10-29 22:09:00,1.8538,1.8543,1.85265,1.8528,82200000.0
2008-10-29 22:10:00,1.85275,1.85275,1.8498,1.85035,77100000.0
2008-10-29 22:11:00,1.8505,1.8511,1.84975,1.8511,74400000.0
2008-10-29 22:12:00,1.8513,1.852,1.8507,1.85175,83700000.0
2008-10-29 22:13:00,1.8517,1.85245,1.85105,1.85225,90000000.0
2008-10-29 22:14:00,1.8516,1.8517,1.85105,1.85125,19600000.0
2008-10-29 22:15:00,1.8514,1.8514,1.8509,1.851,39900000.0
2008-10-29 22:16:00,1.85105,1.85125,1.85,1.8509,70800000.0
2008-10-29 22:17:00,1.8509,1.8511,1.85085,1.85085,39800000.0
2008-10-29 22:18:00,1.85105,1.85135,1.8505,1.8506,42700000.0
2008-10-29 22:19:00,1.8505,1.8505,1.8487,1.8493,63400000.0
2008-10-29 22:20:00,1.84915,1.84915,1.8487,1.849,17100000.0
2008-10-29 22:21:00,1.84825,1.84885,1.84785,1.848,13200000.0
2008-10-29 22:22:00,1.848,1.8486,1.84755,1.8486,12100000.0
2008-10-29 22:23:00,1.8486,1.8486,1.8485,1.8486,10700000.0
2008-10-29 22:24:00,1.8485,1.8491,1.84695,1.8481,67400000.0
2008-10-29 22:25:00,1.8472,1.8484,1.84675,1.8484,63600000.0
2008-10-29 22:26:00,1.8484,1.8497,1.84755,1.84895,89700000.0
2008-10-29 22:27:00,1.849,1.8515,1.84725,1.84765,113700000.0
2008-10-29 22:28:00,1.84775,1.8491,1.84775,1.84815,58700000.0
2008-10-29 22:29:00,1.8482,1.8488,1.84785,1.84785,52700000.0
2008-10-29 22:30:00,1.84785,1.8486,1.84785,1.8486,22500000.0
2008-10-29 22:31:00,1.8488,1.84885,1.84535,1.8467,64900000.0
2008-10-29 22:32:00,1.8467,1.8467,1.84585,1.8462,50900000.0
2008-10-29 22:33:00,1.8462,1.84765,1.84505,1.8476,80100000.0
2008-10-29 22:34:00,1.84755,1.84825,1.8466,1.84715,82100000.0
2008-10-29 22:35:00,1.84715,1.8477,1.84715,1.8472,21500000.0
2008-10-29 22:36:00,1.84735,1.8481,1.84715,1.8473,48000000.0
2008-10-29 22:37:00,1.8473,1.8487,1.8471,1.84855,33600000.0
2008-10-29 22:38:00,1.8488,1.85015,1.84855,1.8495,77800000.0
2008-10-29 22:39:00,1.8498,1.85155,1.84955,1.85155,78200000.0
2008-10-29 22:40:00,1.85155,1.85285,1.8495,1.85,49000000.0
2008-10-29 22:41:00,1.85,1.8507,1.8493,1.84995,78000000.0
2008-10-29 22:42:00,1.85005,1.8502,1.84895,1.84895,38200000.0
2008-10-29 22:43:00,1.8494,1.8498,1.84915,1.84955,35700000.0
2008-10-29 22:44:00,1.84965,1.8504,1.84935,1.8503,35400000.0
2008-10-29 22:45:00,1.8506,1.85205,1.85035,1.8504,69600000.0
2008-10-29 22:46:00,1.85055,1.8529,1.85055,1.8529,88100000.0
2008-10-29 22:47:00,1.85295,1.85295,1.85115,1.8517,27600000.0
2008-10-29 22:48:00,1.85165,1.85215,1.85145,1.85175,20400000.0
2008-10-29 22:49:00,1.8514,1.8514,1.8514,1.8514,2500000.0
2008-10-29 22:50:00,1.8516,1.8516,1.85075,1.85125,38900000.0
2008-10-29 22:51:00,1.85125,1.8526,1.85125,1.85145,44700000.0
2008-10-29 22:52:00,1.85115,1.85175,1.8505,1.85095,55600000.0
2008-10-29 22:53:00,1.85095,1.8512,1.8508,1.851,55500000.0
2008-10-29 22:54:00,1.85105,1.85265,1.8509,1.8517,23300000.0
2008-10-29 22:55:00,1.8517,1.85255,1.8517,1.8522,42700000.0
2008-10-29 22:56:00,1.8522,1.8529,1.8522,1.85285,57800000.0
2008-10-29 22:57:00,1.8531,1.8531,1.85165,1.85195,39900000.0
2008-10-29 22:58:00,1.8521,1.8522,1.85145,1.85185,22800000.0
2008-10-29 22:59:00,1.85135,1.85155,1.85,1.8502,45000000.0
2008-10-29 23:00:00,1.8502,1.85135,1.84935,1.8502,44100000.0
2008-10-29 23:01:00,1.84885,1.8494,1.84885,1.8494,2400000.0
2008-10-29 23:02:00,1.8439,1.8447,1.8439,1.8447,2200000.0
2008-10-29 23:03:00,1.8462,1.84705,1.8449,1.84625,25200000.0
2008-10-29 23:04:00,1.84635,1.84715,1.8456,1.8466,42900000.0
2008-10-29 23:05:00,1.84665,1.84685,1.8463,1.8464,99600000.0
2008-10-29 23:06:00,1.8465,1.8468,1.84525,1.84565,36000000.0
2008-10-29 23:07:00,1.84565,1.8467,1.84555,1.8466,42400000.0
2008-10-29 23:08:00,1.84655,1.84665,1.8464,1.84665,9600000.0
2008-10-29 23:09:00,1.8481,1.8485,1.84635,1.84685,57000000.0
2008-10-29 23:10:00,1.8466,1.8472,1.8466,1.8471,189600000.0
2008-10-29 23:11:00,1.8471,1.84975,1.8457,1.84975,140600000.0
2008-10-29 23:12:00,1.8497,1.85015,1.84815,1.84945,65800000.0
2008-10-29 23:13:00,1.8495,1.84995,1.84855,1.8493,81600000.0
2008-10-29 23:14:00,1.8498,1.8499,1.8491,1.8499,17700000.0
2008-10-29 23:15:00,1.85005,1.8503,1.8488,1.8503,105500000.0
2008-10-29 23:16:00,1.8503,1.85085,1.8502,1.85045,39100000.0
2008-10-29 23:17:00,1.8502,1.85125,1.8501,1.8506,198600000.0
2008-10-29 23:18:00,1.85005,1.85175,1.85005,1.8517,35700000.0
2008-10-29 23:19:00,1.85165,1.8521,1.85115,1.85115,53300000.0
2008-10-29 23:20:00,1.8513,1.8513,1.8513,1.8513,19200000.0
2008-10-29 23:21:00,1.8513,1.85185,1.8512,1.8516,30000000.0
2008-10-29 23:22:00,1.8518,1.85195,1.8515,1.8515,23400000.0
2008-10-29 23:23:00,1.8516,1.852,1.85115,1.85195,50900000.0
2008-10-29 23:24:00,1.85105,1.85105,1.8495,1.8505,29000000.0
2008-10-29 23:25:00,1.85045,1.85145,1.85,1.85145,24300000.0
2008-10-29 23:26:00,1.8513,1.85145,1.85125,1.8514,8000000.0
2008-10-29 23:27:00,1.85145,1.85145,1.8513,1.8513,6000000.0
2008-10-29 23:28:00,1.85135,1.8517,1.85075,1.85135,28300000.0
2008-10-29 23:29:00,1.8514,1.85165,1.8514,1.85165,15300000.0
2008-10-29 23:30:00,1.85145,1.8515,1.8511,1.8515,21500000.0
2008-10-29 23:31:00,1.85105,1.85165,1.85095,1.8511,186000000.0
2008-10-29 23:32:00,1.8511,1.8511,1.8507,1.851,321600008.0
2008-10-29 23:33:00,1.8511,1.8512,1.8511,1.8512,397200000.0
2008-10-29 23:34:00,1.85175,1.85265,1.851,1.8511,147400000.0
2008-10-29 23:35:00,1.8511,1.85125,1.85095,1.85125,124800000.0
2008-10-29 23:36:00,1.85185,1.8524,1.851,1.85185,47300000.0
2008-10-29 23:37:00,1.8512,1.85185,1.85095,1.8511,115200000.0
2008-10-29 23:38:00,1.8511,1.8511,1.8511,1.8511,228000000.0
2008-10-29 23:39:00,1.8511,1.8511,1.8511,1.8511,60000000.0
2008-10-29 23:40:00,1.8511,1.8511,1.8511,1.8511,72000000.0
2008-10-29 23:41:00,1.8511,1.8511,1.8511,1.8511,12000000.0
2008-10-29 23:42:00,1.8511,1.8511,1.8511,1.8511,108000000.0
2008-10-29 23:43:00,1.8511,1.8511,1.8511,1.8511,60000000.0
2008-10-29 23:44:00,1.8511,1.8511,1.8511,1.8511,12000000.0
2008-10-29 23:45:00,1.8511,1.8511,1.8507,1.8508,124800004.0
2008-10-29 23:46:00,1.8508,1.8508,1.8508,1.8508,115200006.0
2008-10-29 23:47:00,1.8508,1.8508,1.85025,1.85025,280800014.0
2008-10-29 23:48:00,1.8504,1.8504,1.84975,1.8499,204000000.0
2008-10-29 23:49:00,1.8499,1.8499,1.8475,1.8477,200400000.0
2008-10-29 23:50:00,1.8477,1.8478,1.8476,1.8477,512400004.0
2008-10-29 23:51:00,1.8477,1.8477,1.8477,1.8477,60000000.0
2008-10-29 23:52:00,1.8477,1.8477,1.8465,1.8465,85200000.0
2008-10-29 23:53:00,1.84705,1.84705,1.84705,1.84705,1200000.0
2008-10-29 23:54:00,1.847,1.847,1.84645,1.84695,13200000.0
2008-10-29 23:55:00,1.84695,1.8479,1.84695,1.8478,23400000.0
2008-10-29 23:56:00,1.84775,1.8478,1.8475,1.8478,19000000.0
2008-10-29 23:57:00,1.84775,1.8478,1.8469,1.84735,46200000.0
2008-10-29 23:58:00,1.8475,1.84775,1.8475,1.84775,6000000.0
2008-10-29 23:59:00,1.8477,1.8479,1.84755,1.8479,6000000.0
2008-10-30 00:00:00,1.8491,1.8493,1.8471,1.84835,19800000.0
2008-10-30 00:01:00,1.84845,1.84875,1.8475,1.84875,18800000.0
2008-10-30 00:02:00,1.84875,1.84895,1.8478,1.8487,44600000.0
2008-10-30 00:03:00,1.84875,1.85,1.84875,1.84995,19400000.0
2008-10-30 00:04:00,1.84925,1.85055,1.84895,1.8502,68600001.0
2008-10-30 00:05:00,1.8501,1.85015,1.8501,1.8501,3000000.0
2008-10-30 00:06:00,1.8499,1.8501,1.8498,1.8498,86800000.0
2008-10-30 00:07:00,1.8498,1.8509,1.84965,1.84965,41800000.0
2008-10-30 00:08:00,1.8498,1.8499,1.8498,1.8499,15600000.0
2008-10-30 00:09:00,1.8498,1.8498,1.8498,1.8498,12000000.0
2008-10-30 00:10:00,1.8498,1.85005,1.8498,1.85005,38800000.0
2008-10-30 00:11:00,1.85025,1.85065,1.84965,1.8498,218000000.0
2008-10-30 00:12:00,1.85,1.8504,1.849,1.84985,113000000.0
2008-10-30 00:13:00,1.84945,1.8504,1.8493,1.84965,61300000.0
2008-10-30 00:14:00,1.8495,1.84965,1.84945,1.84955,16800000.0
2008-10-30 00:15:00,1.8497,1.8497,1.8497,1.8497,48000000.0
2008-10-30 00:16:00,1.8497,1.8497,1.8497,1.8497,48000000.0
2008-10-30 00:17:00,1.8497,1.8497,1.8497,1.8497,36000000.0
2008-10-30 00:18:00,1.8497,1.8497,1.8497,1.8497,6000000.0
2008-10-30 00:19:00,1.8497,1.8497,1.8497,1.8497,12000000.0
2008-10-30 00:20:00,1.8497,1.8501,1.8497,1.8501,42500000.0
2008-10-30 00:21:00,1.8501,1.85035,1.84955,1.8499,37900000.0
2008-10-30 00:22:00,1.8501,1.85175,1.84995,1.8501,131000000.0
2008-10-30 00:23:00,1.8502,1.851,1.85,1.85015,21700000.0
2008-10-30 00:24:00,1.85035,1.8512,1.85035,1.8505,13300000.0
2008-10-30 00:25:00,1.8506,1.8506,1.8506,1.8506,12000000.0
2008-10-30 00:26:00,1.84982,1.85047,1.84976,1.85033,243200000.0
2008-10-30 00:27:00,1.8506,1.8506,1.8506,1.8506,30000000.0
2008-10-30 00:28:00,1.8506,1.8506,1.8506,1.8506,252000000.0
2008-10-30 00:29:00,1.8506,1.8506,1.8506,1.8506,144000000.0
2008-10-30 00:30:00,1.8507,1.8507,1.8506,1.8506,14600000.0
2008-10-30 00:31:00,1.8506,1.8506,1.8506,1.8506,270000000.0
2008-10-30 00:32:00,1.8506,1.85075,1.8495,1.8499,93500000.0
2008-10-30 00:33:00,1.8501,1.8501,1.84935,1.84935,22300000.0
2008-10-30 00:34:00,1.8496,1.8501,1.8493,1.8501,126200000.0
2008-10-30 00:35:00,1.8501,1.8501,1.8496,1.8496,21800000.0
2008-10-30 00:36:00,1.8498,1.85,1.84925,1.8499,51100000.0
2008-10-30 00:37:00,1.85,1.85,1.8499,1.8499,3400000.0
2008-10-30 00:38:00,1.8499,1.8503,1.8499,1.8502,11100000.0
2008-10-30 00:39:00,1.8503,1.8503,1.8502,1.8502,7700000.0
2008-10-30 00:40:00,1.8502,1.8502,1.8498,1.8502,12500000.0
2008-10-30 00:41:00,1.8503,1.8507,1.8502,1.8506,15500000.0
2008-10-30 00:42:00,1.8507,1.8508,1.84955,1.84955,30800000.0
2008-10-30 00:43:00,1.8499,1.8499,1.8499,1.8499,1300000.0
2008-10-30 00:44:00,1.8502,1.8502,1.8502,1.8502,1300000.0
2008-10-30 00:45:00,1.85035,1.8505,1.85,1.85035,15600000.0
2008-10-30 00:46:00,1.84975,1.85135,1.84975,1.85135,35400000.0
2008-10-30 00:47:00,1.85145,1.85175,1.85145,1.8517,96000000.0
2008-10-30 00:48:00,1.85105,1.8517,1.85105,1.8513,41200000.0
2008-10-30 00:49:00,1.8515,1.8519,1.8515,1.8518,7800000.0
2008-10-30 00:50:00,1.8519,1.8519,1.8519,1.8519,1300000.0
2008-10-30 00:51:00,1.8519,1.8519,1.85115,1.85115,12500000.0
2008-10-30 00:52:00,1.8513,1.8535,1.8509,1.8513,145000000.0
2008-10-30 00:53:00,1.8532,1.8534,1.8509,1.8509,84000000.0
2008-10-30 00:54:00,1.84984,1.8514,1.84909,1.8514,341400000.0
2008-10-30 00:55:00,1.8513,1.8514,1.8513,1.8513,38600000.0
2008-10-30 00:56:00,1.8513,1.8513,1.8513,1.8513,12000000.0
2008-10-30 00:57:00,1.8513,1.8517,1.8512,1.8513,22000000.0
2008-10-30 00:58:00,1.85042,1.85069,1.85017,1.85018,108000000.0
2008-10-30 00:59:00,1.8513,1.8513,1.8513,1.8513,24000000.0
2008-10-30 01:00:00,1.8481,1.84975,1.8481,1.8496,29600000.0
2008-10-30 01:01:00,1.84995,1.8504,1.8496,1.8504,18100000.0
2008-10-30 01:02:00,1.8506,1.8507,1.85015,1.8503,8600000.0
2008-10-30 01:03:00,1.85015,1.85125,1.85015,1.851,15600000.0
2008-10-30 01:04:00,1.8512,1.85135,1.85085,1.85092,5900000.0
2008-10-30 01:05:00,1.85085,1.85285,1.8507,1.8516,189400000.0
2008-10-30 01:06:00,1.8519,1.8532,1.8516,1.8532,90000000.0
2008-10-30 01:07:00,1.8514,1.8519,1.8514,1.8519,48400000.0
2008-10-30 01:08:00,1.8519,1.8526,1.85155,1.8519,50600000.0
2008-10-30 01:09:00,1.8521,1.8521,1.85155,1.8517,90300000.0
2008-10-30 01:10:00,1.8517,1.8517,1.8517,1.8517,60000000.0
2008-10-30 01:11:00,1.8517,1.8517,1.8517,1.8517,24000000.0
2008-10-30 01:12:00,1.8518,1.8518,1.8517,1.8517,86900000.0
2008-10-30 01:13:00,1.8517,1.8517,1.8517,1.8517,12000000.0
2008-10-30 01:14:00,1.8517,1.85355,1.8514,1.8517,171700000.0
2008-10-30 01:15:00,1.8517,1.8538,1.8516,1.85195,89300000.0
2008-10-30 01:16:00,1.85165,1.8547,1.8515,1.8515,61700000.0
2008-10-30 01:17:00,1.8517,1.8521,1.8517,1.8521,11000000.0
2008-10-30 01:18:00,1.85209,1.8523,1.85173,1.85173,156400000.0
2008-10-30 01:19:00,1.8521,1.8521,1.8515,1.8516,59300000.0
2008-10-30 01:20:00,1.8516,1.85165,1.8516,1.8516,25600000.0
2008-10-30 01:21:00,1.8516,1.8516,1.8516,1.8516,96600000.0
2008-10-30 01:22:00,1.8516,1.85445,1.85125,1.85165,89100000.0
2008-10-30 01:23:00,1.85165,1.8523,1.85155,1.85175,91700000.0
2008-10-30 01:24:00,1.85185,1.852,1.85185,1.8519,10500000.0
2008-10-30 01:25:00,1.8519,1.85235,1.8519,1.852,20000000.0
2008-10-30 01:26:00,1.852,1.852,1.8518,1.8518,21500000.0
2008-10-30 01:27:00,1.8518,1.8518,1.8517,1.8517,37800000.0
2008-10-30 01:28:00,1.8517,1.8518,1.8517,1.8518,108600000.0
2008-10-30 01:29:00,1.8519,1.8526,1.8518,1.8522,56100000.0
2008-10-30 01:30:00,1.8522,1.85305,1.8521,1.8528,19200000.0
2008-10-30 01:31:00,1.85205,1.85275,1.8516,1.85255,51700000.0
2008-10-30 01:32:00,1.85275,1.85275,1.8521,1.8521,2000000.0
2008-10-30 01:33:00,1.8522,1.8523,1.8522,1.8523,2600000.0
2008-10-30 01:34:00,1.8522,1.8529,1.85205,1.85265,15200000.0
2008-10-30 01:35:00,1.85275,1.85295,1.85235,1.8525,26500000.0
2008-10-30 01:36:00,1.8525,1.85315,1.8525,1.85315,12600000.0
2008-10-30 01:37:00,1.8531,1.8534,1.8531,1.8533,6000000.0
2008-10-30 01:38:00,1.85325,1.8534,1.85275,1.85305,97100000.0
2008-10-30 01:39:00,1.8529,1.8529,1.8529,1.8529,24000000.0
2008-10-30 01:40:00,1.8529,1.853,1.8529,1.8529,122500000.0
2008-10-30 01:41:00,1.8529,1.85295,1.8529,1.85295,99800000.0
2008-10-30 01:42:00,1.8529,1.853,1.8529,1.8529,148400000.0
2008-10-30 01:43:00,1.85295,1.85325,1.85295,1.85325,4900000.0
2008-10-30 01:44:00,1.8534,1.8535,1.85315,1.8533,22000000.0
2008-10-30 01:45:00,1.85325,1.8537,1.85325,1.8537,14100000.0
2008-10-30 01:46:00,1.8537,1.8538,1.8537,1.8538,2000000.0
2008-10-30 01:47:00,1.85385,1.8539,1.8538,1.8539,5000000.0
2008-10-30 01:48:00,1.854,1.85475,1.854,1.85475,38600000.0
2008-10-30 01:49:00,1.8548,1.8548,1.85455,1.85465,21000000.0
2008-10-30 01:50:00,1.8547,1.85475,1.85465,1.85465,6000000.0
2008-10-30 01:51:00,1.85397,1.8545,1.85397,1.8545,210000000.0
2008-10-30 01:52:00,1.85465,1.85465,1.85455,1.85465,10000000.0
2008-10-30 01:53:00,1.8546,1.85495,1.8546,1.8547,54600000.0
2008-10-30 01:54:00,1.8547,1.8547,1.8547,1.8547,72000000.0
2008-10-30 01:55:00,1.8547,1.8547,1.85345,1.8543,26000000.0
2008-10-30 01:56:00,1.85425,1.85425,1.8542,1.8542,209000000.0
2008-10-30 01:57:00,1.8542,1.8542,1.8542,1.8542,24000000.0
2008-10-30 01:58:00,1.8542,1.8542,1.8542,1.8542,12000000.0
2008-10-30 01:59:00,1.8542,1.8542,1.8542,1.8542,24000000.0
2008-10-30 02:00:00,1.8542,1.8542,1.8542,1.8542,84000000.0
2008-10-30 02:01:00,1.8542,1.85425,1.8542,1.8542,85000000.0
2008-10-30 02:02:00,1.8542,1.85535,1.8542,1.85535,146000000.0
2008-10-30 02:03:00,1.8553,1.8554,1.8551,1.8554,118800000.0
2008-10-30 02:04:00,1.8551,1.8557,1.8551,1.85565,80000000.0
2008-10-30 02:05:00,1.8557,1.85585,1.85565,1.85585,7000000.0
2008-10-30 02:06:00,1.8559,1.85595,1.8553,1.8554,1310000000.0
2008-10-30 02:07:00,1.8554,1.8554,1.8554,1.8554,378000000.0
2008-10-30 02:08:00,1.85545,1.8555,1.8554,1.8554,86599998.0
2008-10-30 02:09:00,1.8554,1.8556,1.8554,1.8554,299599998.0
2008-10-30 02:10:00,1.85545,1.85545,1.8554,1.8554,43000000.0
2008-10-30 02:11:00,1.8554,1.8562,1.8554,1.85605,74599998.0
2008-10-30 02:12:00,1.8561,1.8566,1.8559,1.8566,26000000.0
2008-10-30 02:13:00,1.85665,1.8573,1.8557,1.8569,42000000.0
2008-10-30 02:14:00,1.85685,1.85735,1.8566,1.857,184600000.0
2008-10-30 02:15:00,1.85705,1.85735,1.8569,1.85735,231800000.0
2008-10-30 02:16:00,1.8573,1.8573,1.8569,1.85715,68000000.0
2008-10-30 02:17:00,1.857,1.85835,1.85685,1.8582,143300000.0
2008-10-30 02:18:00,1.85815,1.8583,1.85675,1.8569,251900000.0
2008-10-30 02:19:00,1.8569,1.8569,1.8569,1.8569,66000000.0
2008-10-30 02:20:00,1.8531,1.8531,1.8524,1.8529,48600000.0
2008-10-30 02:21:00,1.85325,1.8544,1.85325,1.8544,48000000.0
2008-10-30 02:22:00,1.8546,1.85475,1.85425,1.8544,67200000.0
2008-10-30 02:23:00,1.8544,1.85455,1.8503,1.8511,207200000.0
2008-10-30 02:24:00,1.8511,1.8532,1.849,1.8532,352800000.0
2008-10-30 02:25:00,1.8536,1.85555,1.8535,1.8543,221500000.0
2008-10-30 02:26:00,1.8543,1.8546,1.8522,1.8522,767200037.0
2008-10-30 02:27:00,1.8522,1.85265,1.852,1.8525,188100000.0
2008-10-30 02:28:00,1.8525,1.8525,1.8525,1.8525,60000000.0
2008-10-30 02:29:00,1.85285,1.85345,1.85235,1.8531,25000000.0
2008-10-30 02:30:00,1.8533,1.85345,1.8533,1.8534,16600000.0
2008-10-30 02:31:00,1.8533,1.8535,1.8531,1.8531,90800000.0
2008-10-30 02:32:00,1.8531,1.8531,1.85125,1.8519,99600000.0
2008-10-30 02:33:00,1.8517,1.852,1.8517,1.8519,94600000.0
2008-10-30 02:34:00,1.85195,1.85225,1.8496,1.8512,75500000.0
2008-10-30 02:35:00,1.8512,1.85155,1.8512,1.8514,134900000.0
2008-10-30 02:36:00,1.8514,1.8514,1.8498,1.8499,128600000.0
2008-10-30 02:37:00,1.8499,1.8509,1.8499,1.8509,73100000.0
2008-10-30 02:38:00,1.851,1.851,1.851,1.851,4200000.0
2008-10-30 02:39:00,1.84969,1.85039,1.84954,1.85034,252000000.0
2008-10-30 02:40:00,1.8512,1.8522,1.8512,1.8522,221400000.0
2008-10-30 02:41:00,1.85164,1.85219,1.85129,1.85175,306000000.0
2008-10-30 02:42:00,1.8522,1.8523,1.8522,1.8523,133800000.0
2008-10-30 02:43:00,1.8524,1.8528,1.8522,1.8522,41500000.0
2008-10-30 02:44:00,1.8524,1.8527,1.8524,1.8524,57000000.0
2008-10-30 02:45:00,1.8524,1.85345,1.8523,1.8523,64000000.0
2008-10-30 02:46:00,1.8526,1.8537,1.8524,1.8537,175800000.0
2008-10-30 02:47:00,1.8537,1.8537,1.8535,1.8535,66000000.0
2008-10-30 02:48:00,1.8535,1.8548,1.8535,1.8546,335000000.0
2008-10-30 02:49:00,1.8546,1.85565,1.85455,1.85505,25600000.0
2008-10-30 02:50:00,1.855,1.8563,1.855,1.8563,102100000.0
2008-10-30 02:51:00,1.8563,1.85805,1.8561,1.8563,192700000.0
2008-10-30 02:52:00,1.8563,1.8565,1.85563,1.8565,131700000.0
2008-10-30 02:53:00,1.8568,1.85685,1.85615,1.85675,78400000.0
2008-10-30 02:54:00,1.8567,1.859,1.8567,1.8579,208900000.0
2008-10-30 02:55:00,1.85765,1.8582,1.85745,1.8576,149800000.0
2008-10-30 02:56:00,1.85795,1.8582,1.85745,1.85745,62800000.0
2008-10-30 02:57:00,1.85708,1.85775,1.85546,1.85654,26200000.0
2008-10-30 02:58:00,1.8577,1.85785,1.8555,1.856,130200000.0
2008-10-30 02:59:00,1.85615,1.85735,1.8561,1.85675,40500000.0
2008-10-30 03:00:00,1.85645,1.85676,1.85552,1.85669,98400000.0
2008-10-30 03:01:00,1.8569,1.8572,1.85675,1.8569,226100000.0
2008-10-30 03:02:00,1.85695,1.8573,1.8568,1.8569,135200000.0
2008-10-30 03:03:00,1.857,1.8576,1.85675,1.85675,57900000.0
2008-10-30 03:04:00,1.857,1.8572,1.8557,1.85585,124000000.0
2008-10-30 03:05:00,1.85585,1.85745,1.8556,1.85625,157000000.0
2008-10-30 03:06:00,1.8564,1.85795,1.8562,1.8579,372600000.0
2008-10-30 03:07:00,1.858,1.8593,1.85685,1.857,587100000.0
2008-10-30 03:08:00,1.857,1.8579,1.857,1.8572,517400000.0
2008-10-30 03:09:00,1.8572,1.8583,1.8572,1.8578,205200000.0
2008-10-30 03:10:00,1.8578,1.8578,1.8577,1.8577,193000000.0
2008-10-30 03:11:00,1.8577,1.85835,1.85755,1.85775,67000000.0
2008-10-30 03:12:00,1.8578,1.8583,1.8577,1.8578,91999999.0
2008-10-30 03:13:00,1.8578,1.8579,1.85725,1.85725,361300000.0
2008-10-30 03:14:00,1.85765,1.8609,1.8564,1.8609,194400000.0
2008-10-30 03:15:00,1.86035,1.8625,1.8587,1.8625,305000000.0
2008-10-30 03:16:00,1.8625,1.8625,1.86085,1.8614,284000000.0
2008-10-30 03:17:00,1.8614,1.8614,1.8594,1.85995,191100000.0
2008-10-30 03:18:00,1.85995,1.86475,1.8594,1.8616,272899999.0
2008-10-30 03:19:00,1.8617,1.86525,1.86145,1.86525,303400000.0
2008-10-30 03:20:00,1.8654,1.8661,1.8639,1.864,131700000.0
2008-10-30 03:21:00,1.864,1.86435,1.8604,1.8625,178800000.0
2008-10-30 03:22:00,1.8626,1.8649,1.8626,1.8649,209000000.0
2008-10-30 03:23:00,1.865,1.8663,1.8648,1.8648,260899999.0
2008-10-30 03:24:00,1.865,1.8658,1.865,1.8657,204599998.0
2008-10-30 03:25:00,1.8657,1.8664,1.8657,1.8664,109000000.0
2008-10-30 03:26:00,1.8666,1.8685,1.865,1.8684,211200000.0
2008-10-30 03:27:00,1.8684,1.8684,1.8684,1.8684,144000000.0
2008-10-30 03:28:00,1.8684,1.8684,1.8661,1.8667,75400000.0
2008-10-30 03:29:00,1.8667,1.8667,1.8667,1.8667,36000000.0
2008-10-30 03:30:00,1.8668,1.8668,1.8667,1.8667,109000000.0
2008-10-30 03:31:00,1.8667,1.86675,1.86515,1.86665,39500000.0
2008-10-30 03:32:00,1.8668,1.8668,1.86565,1.8658,43700000.0
2008-10-30 03:33:00,1.86569,1.86569,1.86447,1.86447,624000000.0
2008-10-30 03:34:00,1.86615,1.86615,1.866,1.866,3000000.0
2008-10-30 03:35:00,1.8659,1.866,1.8658,1.8658,27200000.0
2008-10-30 03:36:00,1.86585,1.8666,1.86565,1.8666,47000000.0
2008-10-30 03:37:00,1.86665,1.8676,1.8655,1.8674,203400000.0
2008-10-30 03:38:00,1.8672,1.8682,1.8672,1.8672,42600000.0
2008-10-30 03:39:00,1.8666,1.86823,1.8666,1.86701,21400000.0
2008-10-30 03:40:00,1.86745,1.86745,1.8671,1.8671,13000000.0
2008-10-30 03:41:00,1.86765,1.86815,1.86705,1.8672,58600000.0
2008-10-30 03:42:00,1.8672,1.8672,1.8672,1.8672,12000000.0
2008-10-30 03:43:00,1.8672,1.8673,1.8672,1.8672,389000000.0
2008-10-30 03:44:00,1.8673,1.8675,1.8672,1.8672,20000000.0
2008-10-30 03:45:00,1.86735,1.868,1.8672,1.86725,44600000.0
2008-10-30 03:46:00,1.8673,1.86745,1.86415,1.8662,147200000.0
2008-10-30 03:47:00,1.8664,1.8664,1.8664,1.8664,6000000.0
2008-10-30 03:48:00,1.8664,1.8672,1.8662,1.86635,75600000.0
2008-10-30 03:49:00,1.8665,1.8676,1.8665,1.8667,232200000.0
2008-10-30 03:50:00,1.8667,1.8667,1.8667,1.8667,252000000.0
2008-10-30 03:51:00,1.8667,1.8668,1.8667,1.8667,149600000.0
2008-10-30 03:52:00,1.8667,1.8667,1.86515,1.8655,460600000.0
2008-10-30 03:53:00,1.8655,1.86575,1.8655,1.8655,535000000.0
2008-10-30 03:54:00,1.8655,1.8655,1.8634,1.8639,222000000.0
2008-10-30 03:55:00,1.8639,1.86515,1.86345,1.86495,36200000.0
2008-10-30 03:56:00,1.8651,1.8653,1.86475,1.8648,80200000.0
2008-10-30 03:57:00,1.8648,1.865,1.8648,1.8648,75600000.0
2008-10-30 03:58:00,1.8649,1.8655,1.8648,1.8652,92100000.0
2008-10-30 03:59:00,1.8655,1.8658,1.86505,1.8656,27300000.0
2008-10-30 04:00:00,1.8656,1.8667,1.8656,1.8665,191600000.0
2008-10-30 04:01:00,1.8665,1.8665,1.8665,1.8665,108000000.0
2008-10-30 04:02:00,1.8665,1.8665,1.8665,1.8665,12000000.0
2008-10-30 04:03:00,1.8665,1.8665,1.8665,1.8665,18000000.0
2008-10-30 04:04:00,1.8665,1.8667,1.8665,1.8665,34200000.0
2008-10-30 04:05:00,1.86582,1.86582,1.86523,1.8655,106800000.0
2008-10-30 04:06:00,1.86447,1.86558,1.86447,1.86524,64400000.0
2008-10-30 04:07:00,1.86501,1.86599,1.86437,1.86501,248800000.0
2008-10-30 04:08:00,1.8665,1.8668,1.8665,1.8668,28600000.0
2008-10-30 04:09:00,1.8668,1.867,1.8666,1.8667,39100000.0
2008-10-30 04:10:00,1.8667,1.8667,1.8661,1.8663,173100000.0
2008-10-30 04:11:00,1.8664,1.86645,1.8664,1.8664,182600000.0
2008-10-30 04:12:00,1.8664,1.8664,1.8664,1.8664,324600000.0
2008-10-30 04:13:00,1.8664,1.8664,1.8664,1.8664,162000000.0
2008-10-30 04:14:00,1.8664,1.8664,1.8664,1.8664,90000000.0
2008-10-30 04:15:00,1.8664,1.8664,1.8644,1.8649,87000000.0
2008-10-30 04:16:00,1.8649,1.86515,1.8648,1.86495,54000000.0
2008-10-30 04:17:00,1.8648,1.8658,1.8648,1.86565,36800000.0
2008-10-30 04:18:00,1.8658,1.8658,1.8658,1.8658,108000000.0
2008-10-30 04:19:00,1.8658,1.8658,1.8658,1.8658,162600000.0
2008-10-30 04:20:00,1.8658,1.8662,1.8658,1.8659,64300000.0
2008-10-30 04:21:00,1.8659,1.86615,1.8659,1.8659,51600000.0
2008-10-30 04:22:00,1.8659,1.8659,1.8659,1.8659,132000000.0
2008-10-30 04:23:00,1.86531,1.86602,1.86479,1.8659,134700000.0
2008-10-30 04:24:00,1.8659,1.8659,1.86395,1.86455,163400000.0
2008-10-30 04:25:00,1.8645,1.86485,1.8645,1.86485,4100000.0
2008-10-30 04:26:00,1.8649,1.8649,1.8648,1.8648,211200000.0
2008-10-30 04:27:00,1.86464,1.86496,1.8644,1.86468,11000000.0
2008-10-30 04:28:00,1.8648,1.8648,1.8648,1.8648,480000000.0
2008-10-30 04:29:00,1.8648,1.8648,1.8648,1.8648,390000000.0
2008-10-30 04:30:00,1.8648,1.8648,1.8648,1.8648,510000000.0
2008-10-30 04:31:00,1.8648,1.8648,1.8648,1.8648,390000000.0
2008-10-30 04:32:00,1.8648,1.8648,1.8648,1.8648,150000000.0
2008-10-30 04:33:00,1.8648,1.8648,1.8624,1.8626,368800000.0
2008-10-30 04:34:00,1.8628,1.86365,1.8626,1.8636,269400000.0
2008-10-30 04:35:00,1.8636,1.864,1.8636,1.8637,212800000.0
2008-10-30 04:36:00,1.8637,1.864,1.8637,1.864,69200000.0
2008-10-30 04:37:00,1.86405,1.8643,1.864,1.8643,325600000.0
2008-10-30 04:38:00,1.8643,1.8661,1.8643,1.8655,365200000.0
2008-10-30 04:39:00,1.8658,1.8658,1.8655,1.8656,199200000.0
2008-10-30 04:40:00,1.8656,1.8659,1.86395,1.864,218800000.0
2008-10-30 04:41:00,1.864,1.864,1.8581,1.85965,291700000.0
2008-10-30 04:42:00,1.85997,1.8613,1.85975,1.8613,135600000.0
2008-10-30 04:43:00,1.8613,1.862,1.8612,1.862,153900000.0
2008-10-30 04:44:00,1.862,1.86335,1.862,1.86335,110000000.0
2008-10-30 04:45:00,1.86335,1.86345,1.863,1.8633,160000000.0
2008-10-30 04:46:00,1.8633,1.8641,1.8607,1.8612,282600000.0
2008-10-30 04:47:00,1.8615,1.8629,1.8615,1.8625,78200000.0
2008-10-30 04:48:00,1.8624,1.86285,1.8624,1.8628,332000000.0
2008-10-30 04:49:00,1.8628,1.8628,1.8608,1.86225,140700000.0
2008-10-30 04:50:00,1.8624,1.8629,1.8624,1.8629,15500000.0
2008-10-30 04:51:00,1.8629,1.86295,1.86265,1.86285,13500000.0
2008-10-30 04:52:00,1.863,1.8635,1.863,1.8635,29200000.0
2008-10-30 04:53:00,1.8635,1.8635,1.8635,1.8635,6000000.0
2008-10-30 04:54:00,1.8635,1.8635,1.861,1.8613,95200000.0
2008-10-30 04:55:00,1.8613,1.8617,1.8613,1.8617,133600000.0
2008-10-30 04:56:00,1.8619,1.86365,1.8619,1.8636,153000000.0
2008-10-30 04:57:00,1.86355,1.8649,1.86355,1.8644,71000000.0
2008-10-30 04:58:00,1.8644,1.8646,1.8639,1.8644,297200000.0
2008-10-30 04:59:00,1.8642,1.86575,1.8642,1.86575,95900000.0
2008-10-30 05:00:00,1.86585,1.8659,1.86315,1.86315,178000000.0
2008-10-30 05:01:00,1.8633,1.86405,1.8633,1.86405,23800000.0
2008-10-30 05:02:00,1.86415,1.86465,1.86415,1.86455,16000000.0
2008-10-30 05:03:00,1.86455,1.86455,1.8624,1.86445,195900000.0
2008-10-30 05:04:00,1.8648,1.8654,1.86465,1.86465,48200000.0
2008-10-30 05:05:00,1.8648,1.8653,1.8647,1.8652,67900000.0
2008-10-30 05:06:00,1.863,1.86435,1.863,1.8641,192100000.0
2008-10-30 05:07:00,1.86425,1.8645,1.864,1.8641,116300000.0
2008-10-30 05:08:00,1.8641,1.8641,1.8641,1.8641,76300000.0
2008-10-30 05:09:00,1.8641,1.8641,1.8641,1.8641,12000000.0
2008-10-30 05:10:00,1.8641,1.8641,1.8641,1.8641,42000000.0
2008-10-30 05:11:00,1.8641,1.8641,1.8617,1.8624,138200000.0
2008-10-30 05:12:00,1.8624,1.8624,1.8624,1.8624,198000000.0
2008-10-30 05:13:00,1.8624,1.8624,1.8624,1.8624,54000000.0
2008-10-30 05:14:00,1.8624,1.8624,1.8624,1.8624,24000000.0
2008-10-30 05:15:00,1.86245,1.86245,1.8624,1.8624,129400000.0
2008-10-30 05:16:00,1.86197,1.86201,1.86059,1.86107,75900000.0
2008-10-30 05:17:00,1.8624,1.8624,1.8601,1.8605,78000000.0
2008-10-30 05:18:00,1.8605,1.86245,1.8605,1.862,101000000.0
2008-10-30 05:19:00,1.8625,1.8628,1.86215,1.8622,19000000.0
2008-10-30 05:20:00,1.86218,1.86224,1.86098,1.86171,46800000.0
2008-10-30 05:21:00,1.86162,1.86309,1.86133,1.86194,94900000.0
2008-10-30 05:22:00,1.8625,1.8628,1.8615,1.8626,92300000.0
2008-10-30 05:23:00,1.8626,1.8629,1.8626,1.8629,186000000.0
2008-10-30 05:24:00,1.8625,1.8625,1.8625,1.8625,1000000.0
2008-10-30 05:25:00,1.8627,1.8641,1.8627,1.8641,216000000.0
2008-10-30 05:26:00,1.8641,1.8641,1.8641,1.8641,72000000.0
2008-10-30 05:27:00,1.8641,1.8643,1.8641,1.8643,12000000.0
2008-10-30 05:28:00,1.8643,1.8643,1.862,1.8623,48000000.0
2008-10-30 05:29:00,1.8624,1.863,1.8605,1.8617,177700000.0
2008-10-30 05:30:00,1.8617,1.863,1.8617,1.863,147600000.0
2008-10-30 05:31:00,1.863,1.863,1.863,1.863,24000000.0
2008-10-30 05:32:00,1.863,1.863,1.8607,1.862,253200000.0
2008-10-30 05:33:00,1.862,1.862,1.8586,1.8601,92400000.0
2008-10-30 05:34:00,1.8603,1.86055,1.8602,1.8603,214900002.0
2008-10-30 05:35:00,1.8603,1.8606,1.8603,1.8605,227900002.0
2008-10-30 05:36:00,1.8605,1.861,1.8605,1.861,63600000.0
2008-10-30 05:37:00,1.8611,1.8634,1.8602,1.863,186400000.0
2008-10-30 05:38:00,1.8631,1.8636,1.863,1.8634,72400000.0
2008-10-30 05:39:00,1.8634,1.8667,1.8634,1.8657,160800000.0
2008-10-30 05:40:00,1.86635,1.867,1.86565,1.8665,120000000.0
2008-10-30 05:41:00,1.8662,1.8662,1.86595,1.866,60000000.0
2008-10-30 05:42:00,1.866,1.8671,1.866,1.8667,185900000.0
2008-10-30 05:43:00,1.8667,1.8667,1.8667,1.8667,282000000.0
2008-10-30 05:44:00,1.8667,1.8667,1.8667,1.8667,60000000.0
2008-10-30 05:45:00,1.8667,1.86685,1.8667,1.8668,17800000.0
2008-10-30 05:46:00,1.8667,1.86715,1.8666,1.8666,67000000.0
2008-10-30 05:47:00,1.8667,1.8667,1.8636,1.86385,96000000.0
2008-10-30 05:48:00,1.86375,1.86385,1.8635,1.8636,108600000.0
2008-10-30 05:49:00,1.8636,1.8647,1.8636,1.8643,108000000.0
2008-10-30 05:50:00,1.86362,1.86525,1.86362,1.8648,29400000.0
2008-10-30 05:51:00,1.86495,1.86495,1.8645,1.8649,332400000.0
2008-10-30 05:52:00,1.86515,1.8654,1.8646,1.8647,216000000.0
2008-10-30 05:53:00,1.8647,1.8648,1.8647,1.8648,326600000.0
2008-10-30 05:54:00,1.8648,1.8648,1.8647,1.8647,344500000.0
2008-10-30 05:55:00,1.8649,1.86585,1.8648,1.8653,15600000.0
2008-10-30 05:56:00,1.86545,1.8656,1.865,1.8656,33600000.0
2008-10-30 05:57:00,1.8654,1.8657,1.8654,1.8657,27700000.0
2008-10-30 05:58:00,1.8658,1.866,1.8658,1.866,96000000.0
2008-10-30 05:59:00,1.866,1.86655,1.866,1.8662,90400000.0
2008-10-30 06:00:00,1.86655,1.86715,1.86585,1.8667,59300000.0
2008-10-30 06:01:00,1.8668,1.867,1.8668,1.8669,50400000.0
2008-10-30 06:02:00,1.8669,1.8669,1.8668,1.8668,93600000.0
2008-10-30 06:03:00,1.8668,1.8669,1.8668,1.8668,91200000.0
2008-10-30 06:04:00,1.86618,1.86701,1.86588,1.86682,117400000.0
2008-10-30 06:05:00,1.8668,1.8668,1.8668,1.8668,114000000.0
2008-10-30 06:06:00,1.8668,1.8668,1.8666,1.8668,114000000.0
2008-10-30 06:07:00,1.8668,1.8668,1.8668,1.8668,6000000.0
2008-10-30 06:08:00,1.8668,1.8668,1.86445,1.8654,336800000.0
2008-10-30 06:09:00,1.8654,1.8656,1.8629,1.864,195800000.0
2008-10-30 06:10:00,1.864,1.8656,1.864,1.8656,53600000.0
2008-10-30 06:11:00,1.8656,1.8656,1.8656,1.8656,18000000.0
2008-10-30 06:12:00,1.8657,1.866,1.86555,1.866,100800002.0
2008-10-30 06:13:00,1.866,1.866,1.8648,1.8657,59700000.0
2008-10-30 06:14:00,1.8658,1.8658,1.8656,1.8656,51900000.0
2008-10-30 06:15:00,1.8656,1.86585,1.8656,1.86585,84600000.0
2008-10-30 06:16:00,1.86595,1.867,1.8658,1.8658,110599999.0
2008-10-30 06:17:00,1.866,1.866,1.866,1.866,96000000.0
2008-10-30 06:18:00,1.8661,1.8661,1.8661,1.8661,6000000.0
2008-10-30 06:19:00,1.8663,1.8678,1.8661,1.8677,89800000.0
2008-10-30 06:20:00,1.8682,1.8682,1.86515,1.8665,70500000.0
2008-10-30 06:21:00,1.8666,1.8666,1.8666,1.8666,48000000.0
2008-10-30 06:22:00,1.8666,1.8666,1.8666,1.8666,42000000.0
2008-10-30 06:23:00,1.86679,1.86679,1.86517,1.86517,105200000.0
2008-10-30 06:24:00,1.8666,1.8666,1.8666,1.8666,12000000.0
2008-10-30 06:25:00,1.8666,1.8666,1.8653,1.8658,41300000.0
2008-10-30 06:26:00,1.8658,1.8661,1.8655,1.8661,34100000.0
2008-10-30 06:27:00,1.8661,1.8661,1.8654,1.8659,79700000.0
2008-10-30 06:28:00,1.8659,1.8661,1.8659,1.8659,116600000.0
2008-10-30 06:29:00,1.8659,1.8659,1.8659,1.8659,42000000.0
2008-10-30 06:30:00,1.8659,1.8659,1.8646,1.8646,43000000.0
2008-10-30 06:31:00,1.8648,1.8648,1.8641,1.8645,77600000.0
2008-10-30 06:32:00,1.8645,1.8651,1.8645,1.8651,12300000.0
2008-10-30 06:33:00,1.8651,1.8653,1.8651,1.8653,7900000.0
2008-10-30 06:34:00,1.86515,1.8668,1.8651,1.86675,107600000.0
2008-10-30 06:35:00,1.8667,1.8673,1.8667,1.8668,244700000.0
2008-10-30 06:36:00,1.8668,1.86735,1.8667,1.8668,124000000.0
2008-10-30 06:37:00,1.8668,1.8668,1.8668,1.8668,30000000.0
2008-10-30 06:38:00,1.86705,1.8672,1.86665,1.8672,67900001.0
2008-10-30 06:39:00,1.86725,1.8673,1.86665,1.8668,99000001.0
2008-10-30 06:40:00,1.8669,1.8673,1.86635,1.8669,94200001.0
2008-10-30 06:41:00,1.8669,1.8669,1.8669,1.8669,42000000.0
2008-10-30 06:42:00,1.8669,1.8669,1.8669,1.8669,54000000.0
2008-10-30 06:43:00,1.8669,1.8669,1.8669,1.8669,6000000.0
2008-10-30 06:44:00,1.8671,1.8671,1.8642,1.8653,131700000.0
2008-10-30 06:45:00,1.8653,1.8655,1.86495,1.8653,35800000.0
2008-10-30 06:46:00,1.8655,1.8655,1.8652,1.8653,11200000.0
2008-10-30 06:47:00,1.8652,1.86555,1.8652,1.8653,41300000.0
2008-10-30 06:48:00,1.8652,1.8658,1.86505,1.86505,20200000.0
2008-10-30 06:49:00,1.8653,1.8654,1.8652,1.8652,58400000.0
2008-10-30 06:50:00,1.862,1.8651,1.86195,1.86385,419099998.0
2008-10-30 06:51:00,1.8641,1.8644,1.8639,1.8639,634200000.0
2008-10-30 06:52:00,1.8639,1.8645,1.8639,1.8645,165900000.0
2008-10-30 06:53:00,1.8638,1.8639,1.8638,1.8639,76200001.0
2008-10-30 06:54:00,1.86395,1.86405,1.8638,1.8638,74400000.0
2008-10-30 06:55:00,1.86293,1.86394,1.86293,1.86386,112100000.0
2008-10-30 06:56:00,1.86395,1.8644,1.86395,1.8643,36000000.0
2008-10-30 06:57:00,1.8643,1.8643,1.8643,1.8643,12000000.0
2008-10-30 06:58:00,1.8643,1.8643,1.8643,1.8643,18000000.0
2008-10-30 06:59:00,1.86365,1.86372,1.86254,1.86334,94200000.0
2008-10-30 07:00:00,1.8643,1.8643,1.8643,1.8643,18000000.0
2008-10-30 07:01:00,1.8643,1.8643,1.8643,1.8643,24000000.0
2008-10-30 07:02:00,1.8643,1.8658,1.86415,1.8655,86400000.0
2008-10-30 07:03:00,1.8654,1.8654,1.865,1.8651,26300000.0
2008-10-30 07:04:00,1.8651,1.8654,1.865,1.8654,26800000.0
2008-10-30 07:05:00,1.8652,1.86535,1.86425,1.8644,204200000.0
2008-10-30 07:06:00,1.8644,1.8656,1.8643,1.8656,114800000.0
2008-10-30 07:07:00,1.8656,1.8656,1.86495,1.8651,9100000.0
2008-10-30 07:08:00,1.8651,1.8653,1.8647,1.8652,33600000.0
2008-10-30 07:09:00,1.8646,1.865,1.8644,1.8644,19200000.0
2008-10-30 07:10:00,1.86445,1.86515,1.86445,1.86515,16800000.0
2008-10-30 07:11:00,1.86425,1.8653,1.86425,1.86515,42300000.0
2008-10-30 07:12:00,1.8651,1.86545,1.86465,1.86545,32900000.0
2008-10-30 07:13:00,1.86485,1.8659,1.86485,1.8652,28800000.0
2008-10-30 07:14:00,1.8653,1.8653,1.8653,1.8653,18000000.0
2008-10-30 07:15:00,1.8645,1.86526,1.86412,1.86453,86000000.0
2008-10-30 07:16:00,1.8654,1.8654,1.8653,1.8654,8800000.0
2008-10-30 07:17:00,1.8655,1.8661,1.8652,1.86605,59200000.0
2008-10-30 07:18:00,1.8661,1.86635,1.866,1.86635,237900000.0
2008-10-30 07:19:00,1.8665,1.8667,1.86595,1.8666,170500000.0
2008-10-30 07:20:00,1.8665,1.8671,1.8662,1.86685,150000000.0
2008-10-30 07:21:00,1.86675,1.86745,1.8666,1.8669,40100000.0
2008-10-30 07:22:00,1.86685,1.8669,1.8666,1.8666,108000000.0
2008-10-30 07:23:00,1.8666,1.86725,1.8666,1.867,165700000.0
2008-10-30 07:24:00,1.867,1.86705,1.867,1.867,158400000.0
2008-10-30 07:25:00,1.86672,1.8672,1.86604,1.86696,97400000.0
2008-10-30 07:26:00,1.86666,1.86724,1.86639,1.86669,143900001.0
2008-10-30 07:27:00,1.86676,1.86719,1.86609,1.86669,221600002.0
2008-10-30 07:28:00,1.86675,1.8669,1.8663,1.8666,126700000.0
2008-10-30 07:29:00,1.867,1.867,1.867,1.867,90000000.0
2008-10-30 07:30:00,1.867,1.867,1.8666,1.8667,136000000.0
2008-10-30 07:31:00,1.8664,1.8664,1.86365,1.8653,97200000.0
2008-10-30 07:32:00,1.86535,1.86625,1.86475,1.86535,36000000.0
2008-10-30 07:33:00,1.8653,1.8654,1.8653,1.8654,8400000.0
2008-10-30 07:34:00,1.86535,1.8678,1.86455,1.8677,101100000.0
2008-10-30 07:35:00,1.8678,1.8685,1.8666,1.8682,67300000.0
2008-10-30 07:36:00,1.86825,1.86875,1.8676,1.86865,48400000.0
2008-10-30 07:37:00,1.8686,1.8697,1.86835,1.8691,132200000.0
2008-10-30 07:38:00,1.8691,1.8697,1.869,1.8697,120100000.0
2008-10-30 07:39:00,1.86975,1.87145,1.86885,1.87105,166200000.0
2008-10-30 07:40:00,1.87115,1.87155,1.8705,1.8712,175600000.0
2008-10-30 07:41:00,1.8712,1.8714,1.8703,1.8707,662400000.0
2008-10-30 07:42:00,1.87125,1.8714,1.87055,1.8707,356899999.0
2008-10-30 07:43:00,1.87085,1.87105,1.86985,1.87105,33600000.0
2008-10-30 07:44:00,1.8707,1.8723,1.8704,1.8723,40000000.0
2008-10-30 07:45:00,1.87205,1.8733,1.87195,1.87325,40800000.0
2008-10-30 07:46:00,1.87275,1.87375,1.87245,1.8725,40200000.0
2008-10-30 07:47:00,1.87245,1.87365,1.8721,1.8728,284400000.0
2008-10-30 07:48:00,1.87305,1.87305,1.86995,1.8715,498199999.0
2008-10-30 07:49:00,1.8715,1.87245,1.86895,1.86925,220800000.0
2008-10-30 07:50:00,1.86925,1.8703,1.86915,1.8695,33700000.0
2008-10-30 07:51:00,1.87,1.87025,1.8688,1.8689,204300000.0
2008-10-30 07:52:00,1.8689,1.8691,1.86545,1.8689,631200000.0
2008-10-30 07:53:00,1.8689,1.8689,1.86805,1.8682,90000000.0
2008-10-30 07:54:00,1.8684,1.8688,1.8679,1.86845,51600000.0
2008-10-30 07:55:00,1.86855,1.8686,1.86745,1.86765,106900000.0
2008-10-30 07:56:00,1.86765,1.8695,1.8676,1.8688,75700000.0
2008-10-30 07:57:00,1.86875,1.87055,1.8684,1.86915,174800000.0
2008-10-30 07:58:00,1.86925,1.87015,1.86845,1.86975,76800000.0
2008-10-30 07:59:00,1.8696,1.8701,1.869,1.8691,207100000.0
2008-10-30 08:00:00,1.8693,1.8693,1.8691,1.8691,140600000.0
2008-10-30 08:01:00,1.8691,1.8691,1.8691,1.8691,42000000.0
2008-10-30 08:02:00,1.8691,1.8691,1.8666,1.8666,105600000.0
2008-10-30 08:03:00,1.8666,1.8666,1.86623,1.8666,212000000.0
2008-10-30 08:04:00,1.8666,1.8666,1.8644,1.8646,231400000.0
2008-10-30 08:05:00,1.8646,1.86485,1.86225,1.8626,253400000.0
2008-10-30 08:06:00,1.86265,1.8645,1.86265,1.8634,69900000.0
2008-10-30 08:07:00,1.8634,1.8655,1.8634,1.8654,73300000.0
2008-10-30 08:08:00,1.8655,1.8663,1.8646,1.8654,79700000.0
2008-10-30 08:09:00,1.86525,1.86525,1.86445,1.8649,141000000.0
2008-10-30 08:10:00,1.8653,1.8653,1.8653,1.8653,3700000.0
2008-10-30 08:11:00,1.86545,1.86545,1.8652,1.8652,2400000.0
2008-10-30 08:12:00,1.8654,1.8678,1.8654,1.8674,173000000.0
2008-10-30 08:13:00,1.8674,1.868,1.86725,1.8674,468000001.0
2008-10-30 08:14:00,1.86775,1.86775,1.8647,1.8662,522300001.0
2008-10-30 08:15:00,1.8662,1.86675,1.86605,1.8662,135600000.0
2008-10-30 08:16:00,1.8662,1.8665,1.86605,1.8662,277600000.0
2008-10-30 08:17:00,1.8662,1.86655,1.8661,1.8661,38200000.0
2008-10-30 08:18:00,1.8662,1.8662,1.8639,1.8647,219900000.0
2008-10-30 08:19:00,1.8647,1.865,1.8641,1.865,254800000.0
2008-10-30 08:20:00,1.86475,1.8663,1.8642,1.86625,96400000.0
2008-10-30 08:21:00,1.8663,1.8668,1.86565,1.8665,341400003.0
2008-10-30 08:22:00,1.8665,1.8678,1.86635,1.8674,82900000.0
2008-10-30 08:23:00,1.86735,1.8675,1.8662,1.867,194500000.0
2008-10-30 08:24:00,1.867,1.867,1.8664,1.867,306500000.0
2008-10-30 08:25:00,1.867,1.867,1.86625,1.867,104000000.0
2008-10-30 08:26:00,1.86698,1.86727,1.86623,1.8665,35500000.0
2008-10-30 08:27:00,1.867,1.867,1.8663,1.867,484000000.0
2008-10-30 08:28:00,1.867,1.867,1.867,1.867,156000000.0
2008-10-30 08:29:00,1.867,1.867,1.867,1.867,396000000.0
2008-10-30 08:30:00,1.867,1.867,1.867,1.867,72000000.0
2008-10-30 08:31:00,1.867,1.8672,1.867,1.86715,416000000.0
2008-10-30 08:32:00,1.8671,1.8686,1.8668,1.8684,128000000.0
2008-10-30 08:33:00,1.8685,1.8695,1.8681,1.8695,457499999.0
2008-10-30 08:34:00,1.86945,1.8714,1.8691,1.8706,295800000.0
2008-10-30 08:35:00,1.8706,1.8706,1.8705,1.8705,114000000.0
2008-10-30 08:36:00,1.8705,1.8705,1.86895,1.86955,423800000.0
2008-10-30 08:37:00,1.8696,1.8704,1.8696,1.8704,57000000.0
2008-10-30 08:38:00,1.8705,1.8706,1.8704,1.8705,55100000.0
2008-10-30 08:39:00,1.8705,1.8707,1.8704,1.8706,184800000.0
2008-10-30 08:40:00,1.8706,1.8708,1.8706,1.8706,11200000.0
2008-10-30 08:41:00,1.8706,1.8706,1.8691,1.8693,125000000.0
2008-10-30 08:42:00,1.8693,1.8702,1.8693,1.8701,422800000.0
2008-10-30 08:43:00,1.8701,1.8701,1.8696,1.8696,131000000.0
2008-10-30 08:44:00,1.8696,1.86985,1.86945,1.8696,128000000.0
2008-10-30 08:45:00,1.8696,1.87005,1.8696,1.87005,113500000.0
2008-10-30 08:46:00,1.8701,1.8703,1.87,1.8701,117200000.0
2008-10-30 08:47:00,1.8701,1.8701,1.8701,1.8701,147100003.0
2008-10-30 08:48:00,1.8701,1.87045,1.8697,1.87045,219800003.0
2008-10-30 08:49:00,1.8704,1.8704,1.8704,1.8704,102600000.0
2008-10-30 08:50:00,1.87085,1.871,1.87085,1.871,157300000.0
2008-10-30 08:51:00,1.871,1.871,1.871,1.871,78000000.0
2008-10-30 08:52:00,1.871,1.87235,1.87085,1.8717,123300000.0
2008-10-30 08:53:00,1.8717,1.8717,1.8717,1.8717,228000000.0
2008-10-30 08:54:00,1.8717,1.8717,1.8717,1.8717,102000000.0
2008-10-30 08:55:00,1.8717,1.8717,1.8702,1.8716,99600000.0
2008-10-30 08:56:00,1.8716,1.8716,1.8716,1.8716,23400000.0
2008-10-30 08:57:00,1.8716,1.8716,1.8716,1.8716,75600000.0
2008-10-30 08:58:00,1.8716,1.8716,1.8716,1.8716,52200000.0
2008-10-30 08:59:00,1.8716,1.8716,1.87045,1.8706,183600000.0
2008-10-30 09:00:00,1.87018,1.8708,1.86905,1.8694,208000000.0
2008-10-30 09:01:00,1.8695,1.8695,1.86795,1.8681,82000000.0
2008-10-30 09:02:00,1.8683,1.8687,1.8678,1.8682,66800000.0
2008-10-30 09:03:00,1.86815,1.869,1.8678,1.8685,84400000.0
2008-10-30 09:04:00,1.8685,1.8686,1.8683,1.8683,111400000.0
2008-10-30 09:05:00,1.8686,1.86905,1.86745,1.8689,73600000.0
2008-10-30 09:06:00,1.86925,1.86965,1.8685,1.8691,375100000.0
2008-10-30 09:07:00,1.86882,1.8705,1.8687,1.8705,268900000.0
2008-10-30 09:08:00,1.87055,1.87095,1.87035,1.8705,44800000.0
2008-10-30 09:09:00,1.87105,1.87105,1.8698,1.871,39600000.0
2008-10-30 09:10:00,1.8712,1.8712,1.8698,1.8705,190499999.0
2008-10-30 09:11:00,1.87045,1.8706,1.8701,1.8701,150199999.0
2008-10-30 09:12:00,1.8701,1.87035,1.8701,1.8702,55499998.0
2008-10-30 09:13:00,1.8701,1.87045,1.8672,1.8692,479299999.0
2008-10-30 09:14:00,1.8693,1.87085,1.86888,1.8708,116600000.0
2008-10-30 09:15:00,1.87085,1.87095,1.86975,1.8701,204000000.0
2008-10-30 09:16:00,1.87015,1.87585,1.87005,1.87525,129600000.0
2008-10-30 09:17:00,1.8754,1.8758,1.875,1.8754,299999999.0
2008-10-30 09:18:00,1.8754,1.8762,1.8735,1.8744,171300000.0
2008-10-30 09:19:00,1.8739,1.8744,1.8734,1.8738,109500000.0
2008-10-30 09:20:00,1.874,1.8757,1.8738,1.8739,83400000.0
2008-10-30 09:21:00,1.8742,1.87465,1.8722,1.873,375500000.0
2008-10-30 09:22:00,1.8731,1.8737,1.8727,1.8735,278600000.0
2008-10-30 09:23:00,1.8735,1.8735,1.8704,1.8707,218500000.0
2008-10-30 09:24:00,1.8706,1.871,1.87035,1.87085,116800000.0
2008-10-30 09:25:00,1.8709,1.873,1.87025,1.873,120700000.0
2008-10-30 09:26:00,1.87305,1.8734,1.8728,1.8729,95600000.0
2008-10-30 09:27:00,1.8729,1.87295,1.8715,1.8719,486700000.0
2008-10-30 09:28:00,1.8719,1.8719,1.8703,1.8705,283200000.0
2008-10-30 09:29:00,1.8707,1.87135,1.8697,1.86985,158400000.0
2008-10-30 09:30:00,1.8699,1.87055,1.86965,1.8701,146200000.0
2008-10-30 09:31:00,1.8701,1.87175,1.8701,1.8712,102200000.0
2008-10-30 09:32:00,1.8712,1.8716,1.87075,1.8709,204200000.0
2008-10-30 09:33:00,1.8709,1.8709,1.8709,1.8709,273600000.0
2008-10-30 09:34:00,1.8709,1.8709,1.87055,1.8707,153000000.0
2008-10-30 09:35:00,1.87075,1.871,1.8702,1.87095,41900000.0
2008-10-30 09:36:00,1.871,1.87185,1.8707,1.8713,92900000.0
2008-10-30 09:37:00,1.8713,1.8713,1.87025,1.8707,105600000.0
2008-10-30 09:38:00,1.8708,1.87135,1.86995,1.871,61000000.0
2008-10-30 09:39:00,1.8711,1.87135,1.87075,1.8709,233900000.0
2008-10-30 09:40:00,1.8709,1.87125,1.8709,1.87125,46800000.0
2008-10-30 09:41:00,1.87115,1.8721,1.8711,1.8719,113100000.0
2008-10-30 09:42:00,1.8719,1.87255,1.8718,1.8721,151100000.0
2008-10-30 09:43:00,1.8721,1.87225,1.87125,1.8718,153100000.0
2008-10-30 09:44:00,1.87185,1.87195,1.8715,1.8715,60100000.0
2008-10-30 09:45:00,1.8715,1.8722,1.8714,1.87155,108400000.0
2008-10-30 09:46:00,1.8715,1.8715,1.8695,1.8703,344500000.0
2008-10-30 09:47:00,1.8702,1.8703,1.86825,1.8688,401800000.0
2008-10-30 09:48:00,1.86885,1.86975,1.8684,1.86975,288300000.0
2008-10-30 09:49:00,1.8697,1.8715,1.8697,1.8715,389900000.0
2008-10-30 09:50:00,1.8715,1.87305,1.8713,1.8724,182100000.0
2008-10-30 09:51:00,1.8724,1.8728,1.8723,1.8724,197900000.0
2008-10-30 09:52:00,1.87245,1.8755,1.8722,1.8755,211300000.0
2008-10-30 09:53:00,1.8756,1.87635,1.8744,1.8749,323900000.0
2008-10-30 09:54:00,1.8749,1.87595,1.87435,1.87545,463000000.0
2008-10-30 09:55:00,1.8754,1.8766,1.8754,1.8764,150100000.0
2008-10-30 09:56:00,1.8764,1.8764,1.87545,1.876,305100003.0
2008-10-30 09:57:00,1.876,1.87635,1.8751,1.8758,242700000.0
2008-10-30 09:58:00,1.8759,1.87605,1.8747,1.8754,380600000.0
2008-10-30 09:59:00,1.87545,1.87605,1.8753,1.8758,258600000.0
2008-10-30 10:00:00,1.8758,1.87615,1.8758,1.87595,203200000.0
2008-10-30 10:01:00,1.87585,1.8759,1.87425,1.87425,219500000.0
2008-10-30 10:02:00,1.87425,1.8746,1.8742,1.87445,1192600001.0
2008-10-30 10:03:00,1.8744,1.8747,1.87415,1.8742,102100000.0
2008-10-30 10:04:00,1.8742,1.8748,1.8742,1.8743,113600000.0
2008-10-30 10:05:00,1.8743,1.87435,1.87185,1.87205,559800000.0
2008-10-30 10:06:00,1.87215,1.8725,1.8719,1.8722,640300000.0
2008-10-30 10:07:00,1.8722,1.8726,1.8721,1.8723,127800000.0
2008-10-30 10:08:00,1.8724,1.8725,1.871,1.8711,130500000.0
2008-10-30 10:09:00,1.87025,1.8706,1.8689,1.8692,176200000.0
2008-10-30 10:10:00,1.86925,1.87355,1.8689,1.87355,200900000.0
2008-10-30 10:11:00,1.87345,1.87375,1.8708,1.8714,456400002.0
2008-10-30 10:12:00,1.8716,1.8728,1.87105,1.87235,199100000.0
2008-10-30 10:13:00,1.8723,1.8731,1.8717,1.873,175000000.0
2008-10-30 10:14:00,1.873,1.87335,1.8719,1.872,192200000.0
2008-10-30 10:15:00,1.872,1.8723,1.871,1.87215,144400000.0
2008-10-30 10:16:00,1.87225,1.8725,1.87095,1.8724,157800000.0
2008-10-30 10:17:00,1.87235,1.8732,1.872,1.8723,124300000.0
2008-10-30 10:18:00,1.8725,1.87295,1.872,1.8724,111800000.0
2008-10-30 10:19:00,1.8715,1.87235,1.8713,1.8718,160700000.0
2008-10-30 10:20:00,1.8718,1.8733,1.8716,1.8721,375100000.0
2008-10-30 10:21:00,1.8722,1.8722,1.8711,1.8715,167900000.0
2008-10-30 10:22:00,1.8714,1.8723,1.8712,1.8723,123800000.0
2008-10-30 10:23:00,1.8724,1.87325,1.87215,1.8728,85900000.0
2008-10-30 10:24:00,1.8728,1.8728,1.8717,1.8719,108900000.0
2008-10-30 10:25:00,1.8719,1.87325,1.8717,1.873,125500000.0
2008-10-30 10:26:00,1.8729,1.873,1.87245,1.8728,102000000.0
2008-10-30 10:27:00,1.8728,1.8734,1.8725,1.8728,125100000.0
2008-10-30 10:28:00,1.8728,1.8732,1.8712,1.8723,177500000.0
2008-10-30 10:29:00,1.8723,1.8732,1.8719,1.8726,158800000.0
2008-10-30 10:30:00,1.87265,1.8733,1.8724,1.8731,125000000.0
2008-10-30 10:31:00,1.87315,1.8736,1.8726,1.8734,131400000.0
2008-10-30 10:32:00,1.87335,1.8744,1.8732,1.8742,110900000.0
2008-10-30 10:33:00,1.8743,1.87435,1.87255,1.8729,150600000.0
2008-10-30 10:34:00,1.8729,1.8731,1.8718,1.8725,106100000.0
2008-10-30 10:35:00,1.8725,1.8742,1.8725,1.8741,148000000.0
2008-10-30 10:36:00,1.874,1.87415,1.8735,1.87355,129800000.0
2008-10-30 10:37:00,1.87355,1.8738,1.87295,1.8738,108000000.0
2008-10-30 10:38:00,1.87375,1.8746,1.87345,1.8744,82500000.0
2008-10-30 10:39:00,1.87435,1.87435,1.8729,1.8729,121300000.0
2008-10-30 10:40:00,1.8729,1.87305,1.8713,1.8718,236200000.0
2008-10-30 10:41:00,1.8718,1.87265,1.8718,1.872,112300000.0
2008-10-30 10:42:00,1.8719,1.87205,1.87115,1.87115,114100000.0
2008-10-30 10:43:00,1.871,1.8711,1.86885,1.86895,200600000.0
2008-10-30 10:44:00,1.869,1.8701,1.869,1.8696,141100000.0
2008-10-30 10:45:00,1.8696,1.8696,1.86795,1.86855,166400000.0
2008-10-30 10:46:00,1.86855,1.8704,1.86815,1.86945,133600000.0
2008-10-30 10:47:00,1.8695,1.87085,1.8693,1.87085,109800000.0
2008-10-30 10:48:00,1.87085,1.8714,1.87,1.8714,137200000.0
2008-10-30 10:49:00,1.87125,1.8714,1.86915,1.87065,307300000.0
2008-10-30 10:50:00,1.8707,1.8722,1.8705,1.8721,103700000.0
2008-10-30 10:51:00,1.87205,1.87295,1.8719,1.87255,60800000.0
2008-10-30 10:52:00,1.87255,1.87375,1.87225,1.87245,108200000.0
2008-10-30 10:53:00,1.8725,1.87365,1.8725,1.8732,84400000.0
2008-10-30 10:54:00,1.87335,1.87465,1.87305,1.8745,95300000.0
2008-10-30 10:55:00,1.87445,1.87485,1.87345,1.87465,154800000.0
2008-10-30 10:56:00,1.8745,1.87475,1.8726,1.8745,149000000.0
2008-10-30 10:57:00,1.87465,1.8749,1.873,1.87315,140600000.0
2008-10-30 10:58:00,1.87315,1.87565,1.87315,1.87565,119400000.0
2008-10-30 10:59:00,1.87555,1.8759,1.87455,1.8754,118300000.0
2008-10-30 11:00:00,1.8756,1.8759,1.87375,1.87415,114400000.0
2008-10-30 11:01:00,1.87435,1.8765,1.87425,1.87635,127600000.0
2008-10-30 11:02:00,1.87595,1.87725,1.87475,1.8769,136700000.0
2008-10-30 11:03:00,1.8772,1.8772,1.8755,1.8765,127800000.0
2008-10-30 11:04:00,1.8766,1.87805,1.87635,1.8776,125700000.0
2008-10-30 11:05:00,1.8776,1.8776,1.8765,1.8765,118100000.0
2008-10-30 11:06:00,1.8765,1.87685,1.8759,1.87675,215300000.0
2008-10-30 11:07:00,1.8768,1.8777,1.8763,1.8774,124300000.0
2008-10-30 11:08:00,1.87745,1.87775,1.8758,1.87775,156500000.0
2008-10-30 11:09:00,1.8778,1.8782,1.87605,1.87695,152100000.0
2008-10-30 11:10:00,1.87695,1.87695,1.87535,1.87545,124600000.0
2008-10-30 11:11:00,1.87565,1.87625,1.875,1.8756,129400000.0
2008-10-30 11:12:00,1.8755,1.8768,1.87525,1.8755,120500000.0
2008-10-30 11:13:00,1.8755,1.87645,1.8753,1.8759,157400000.0
2008-10-30 11:14:00,1.8759,1.877,1.8759,1.87625,156500000.0
2008-10-30 11:15:00,1.87635,1.8764,1.8747,1.87535,152900000.0
2008-10-30 11:16:00,1.87545,1.8762,1.8752,1.8759,139300000.0
2008-10-30 11:17:00,1.8759,1.8759,1.8743,1.87485,110800000.0
2008-10-30 11:18:00,1.87485,1.87595,1.87475,1.8755,135300000.0
2008-10-30 11:19:00,1.8755,1.8757,1.8748,1.8749,152800000.0
2008-10-30 11:20:00,1.875,1.87625,1.8748,1.87545,134600000.0
2008-10-30 11:21:00,1.8754,1.87585,1.87435,1.87475,106500000.0
2008-10-30 11:22:00,1.8747,1.87525,1.87395,1.8749,113200000.0
2008-10-30 11:23:00,1.8749,1.87505,1.8739,1.8745,109000000.0
2008-10-30 11:24:00,1.87455,1.87455,1.8736,1.874,65800000.0
2008-10-30 11:25:00,1.87405,1.8746,1.8732,1.8732,104100000.0
2008-10-30 11:26:00,1.8732,1.8738,1.8725,1.8733,129800000.0
2008-10-30 11:27:00,1.8733,1.8733,1.8726,1.8727,66900000.0
2008-10-30 11:28:00,1.8727,1.87305,1.8716,1.87305,127800000.0
2008-10-30 11:29:00,1.8725,1.87345,1.8725,1.87285,130200000.0
2008-10-30 11:30:00,1.87285,1.87315,1.87185,1.8725,142500000.0
2008-10-30 11:31:00,1.8726,1.87315,1.8721,1.87315,110700000.0
2008-10-30 11:32:00,1.87305,1.8731,1.8717,1.8719,147900000.0
2008-10-30 11:33:00,1.8719,1.8727,1.87065,1.8708,140200000.0
2008-10-30 11:34:00,1.8708,1.8709,1.8688,1.86975,140700000.0
2008-10-30 11:35:00,1.8698,1.8713,1.86905,1.8713,114600000.0
2008-10-30 11:36:00,1.8713,1.87205,1.87045,1.8715,142000000.0
2008-10-30 11:37:00,1.8715,1.872,1.8702,1.8702,126300000.0
2008-10-30 11:38:00,1.8701,1.87195,1.8698,1.8708,156000000.0
2008-10-30 11:39:00,1.8708,1.8708,1.86915,1.8693,128700000.0
2008-10-30 11:40:00,1.8693,1.8693,1.868,1.86815,90000000.0
2008-10-30 11:41:00,1.8681,1.8688,1.868,1.86865,122800000.0
2008-10-30 11:42:00,1.8686,1.86905,1.86815,1.8688,114100000.0
2008-10-30 11:43:00,1.8688,1.869,1.8676,1.8676,123900000.0
2008-10-30 11:44:00,1.8676,1.8679,1.86305,1.8641,124630750.0
2008-10-30 11:45:00,1.86405,1.8646,1.86085,1.8616,203600000.0
2008-10-30 11:46:00,1.86155,1.86195,1.8586,1.8589,148800000.0
2008-10-30 11:47:00,1.85865,1.8592,1.8568,1.8569,109500000.0
2008-10-30 11:48:00,1.857,1.85815,1.856,1.8567,142200000.0
2008-10-30 11:49:00,1.8567,1.85725,1.8551,1.8553,146600000.0
2008-10-30 11:50:00,1.85545,1.85555,1.85435,1.8552,131500000.0
2008-10-30 11:51:00,1.8552,1.8579,1.85445,1.8579,166300000.0
2008-10-30 11:52:00,1.8579,1.85875,1.857,1.8579,147000000.0
2008-10-30 11:53:00,1.85785,1.8591,1.85715,1.85735,129700000.0
2008-10-30 11:54:00,1.8573,1.85785,1.8565,1.85695,105000000.0
2008-10-30 11:55:00,1.85695,1.85725,1.85545,1.8558,129500000.0
2008-10-30 11:56:00,1.8558,1.85635,1.85425,1.8559,173600000.0
2008-10-30 11:57:00,1.85605,1.85795,1.85605,1.8575,134300000.0
2008-10-30 11:58:00,1.85745,1.859,1.8573,1.8588,136400000.0
2008-10-30 11:59:00,1.8588,1.85995,1.8583,1.8587,138800000.0
2008-10-30 12:00:00,1.8587,1.8609,1.8587,1.86075,117400000.0
2008-10-30 12:01:00,1.8608,1.86245,1.8608,1.8623,124600000.0
2008-10-30 12:02:00,1.8623,1.8628,1.8619,1.8626,75300000.0
2008-10-30 12:03:00,1.86255,1.86255,1.8619,1.86245,94700000.0
2008-10-30 12:04:00,1.8624,1.863,1.86225,1.86245,84300000.0
2008-10-30 12:05:00,1.8625,1.86295,1.86155,1.86285,89100000.0
2008-10-30 12:06:00,1.8625,1.86335,1.86235,1.8632,88000000.0
2008-10-30 12:07:00,1.8631,1.86405,1.8625,1.864,130200000.0
2008-10-30 12:08:00,1.864,1.8646,1.8638,1.86425,117500000.0
2008-10-30 12:09:00,1.86425,1.86475,1.86425,1.8646,79600000.0
2008-10-30 12:10:00,1.8646,1.8673,1.8639,1.8672,143400000.0
2008-10-30 12:11:00,1.867,1.8697,1.86585,1.86945,160700000.0
2008-10-30 12:12:00,1.8693,1.86975,1.86865,1.8691,132900000.0
2008-10-30 12:13:00,1.86905,1.86965,1.8671,1.8676,171600000.0
2008-10-30 12:14:00,1.86775,1.87425,1.86755,1.8725,171700000.0
2008-10-30 12:15:00,1.87245,1.8728,1.87125,1.87215,152800000.0
2008-10-30 12:16:00,1.87225,1.87745,1.87205,1.8757,181900000.0
2008-10-30 12:17:00,1.87535,1.87665,1.87535,1.876,117900000.0
2008-10-30 12:18:00,1.87595,1.8762,1.87475,1.87475,72200000.0
2008-10-30 12:19:00,1.8746,1.8746,1.8735,1.8739,106800000.0
2008-10-30 12:20:00,1.8739,1.8739,1.87165,1.8719,137300000.0
2008-10-30 12:21:00,1.87235,1.8749,1.8719,1.87465,166800000.0
2008-10-30 12:22:00,1.87465,1.87515,1.87435,1.8751,148200000.0
2008-10-30 12:23:00,1.87495,1.87495,1.8725,1.87345,150500000.0
2008-10-30 12:24:00,1.87345,1.8738,1.87205,1.8721,138600000.0
2008-10-30 12:25:00,1.87215,1.87235,1.8715,1.8719,78730750.0
2008-10-30 12:26:00,1.8719,1.87255,1.8718,1.87195,86400000.0
2008-10-30 12:27:00,1.8719,1.87195,1.87045,1.87105,89600000.0
2008-10-30 12:28:00,1.87105,1.87175,1.87085,1.87115,133000000.0
2008-10-30 12:29:00,1.8712,1.87175,1.8701,1.8705,149000000.0
2008-10-30 12:30:00,1.8703,1.87175,1.86995,1.87155,109900000.0
2008-10-30 12:31:00,1.87145,1.87555,1.87125,1.87515,155300000.0
2008-10-30 12:32:00,1.875,1.875,1.87385,1.8747,130800000.0
2008-10-30 12:33:00,1.87475,1.8778,1.87395,1.87675,165900000.0
2008-10-30 12:34:00,1.87675,1.877,1.875,1.8769,154100000.0
2008-10-30 12:35:00,1.8769,1.8774,1.87605,1.8761,124600000.0
2008-10-30 12:36:00,1.8761,1.87715,1.87575,1.8767,144800000.0
2008-10-30 12:37:00,1.87645,1.8778,1.87605,1.8778,132000000.0
2008-10-30 12:38:00,1.8777,1.87815,1.8766,1.87735,147500000.0
2008-10-30 12:39:00,1.8775,1.87825,1.87695,1.87735,126300000.0
2008-10-30 12:40:00,1.87695,1.87695,1.87585,1.87605,87000000.0
2008-10-30 12:41:00,1.87605,1.8767,1.87555,1.8767,120000000.0
2008-10-30 12:42:00,1.87665,1.8771,1.8761,1.87615,100700000.0
2008-10-30 12:43:00,1.8763,1.8769,1.87545,1.8769,130200000.0
2008-10-30 12:44:00,1.87685,1.878,1.8763,1.8775,105600000.0
2008-10-30 12:45:00,1.87755,1.87835,1.8766,1.87785,160800000.0
2008-10-30 12:46:00,1.87775,1.87965,1.87745,1.87765,149600000.0
2008-10-30 12:47:00,1.8777,1.87795,1.877,1.8773,77200000.0
2008-10-30 12:48:00,1.87715,1.8795,1.87715,1.87915,97700000.0
2008-10-30 12:49:00,1.87925,1.88005,1.87855,1.8797,135000000.0
2008-10-30 12:50:00,1.87935,1.881,1.8784,1.88015,148300000.0
2008-10-30 12:51:00,1.88015,1.8804,1.87945,1.87945,101600000.0
2008-10-30 12:52:00,1.87945,1.87945,1.87835,1.8786,114000000.0
2008-10-30 12:53:00,1.8785,1.87885,1.87805,1.8781,76100000.0
2008-10-30 12:54:00,1.8781,1.87815,1.8777,1.8778,93700000.0
2008-10-30 12:55:00,1.87785,1.87795,1.876,1.876,119500000.0
2008-10-30 12:56:00,1.87585,1.87655,1.87525,1.87525,163700000.0
2008-10-30 12:57:00,1.87525,1.8753,1.87295,1.87385,149000000.0
2008-10-30 12:58:00,1.87385,1.87515,1.8735,1.8743,115600000.0
2008-10-30 12:59:00,1.8743,1.8754,1.87415,1.87415,94400000.0
2008-10-30 13:00:00,1.87415,1.87455,1.8732,1.8737,114000000.0
2008-10-30 13:01:00,1.8737,1.8738,1.8717,1.87255,145900000.0
2008-10-30 13:02:00,1.87255,1.87335,1.87205,1.87305,126500000.0
2008-10-30 13:03:00,1.87305,1.8768,1.87305,1.87565,166900000.0
2008-10-30 13:04:00,1.87565,1.87565,1.87385,1.8742,183400000.0
2008-10-30 13:05:00,1.8742,1.8751,1.87355,1.8738,141400000.0
2008-10-30 13:06:00,1.8738,1.87465,1.8733,1.87465,164100000.0
2008-10-30 13:07:00,1.87475,1.87475,1.873,1.873,150700000.0
2008-10-30 13:08:00,1.87295,1.8737,1.87225,1.8734,143300000.0
2008-10-30 13:09:00,1.8736,1.87375,1.87255,1.8731,80300000.0
2008-10-30 13:10:00,1.87315,1.8735,1.87245,1.87255,78100000.0
2008-10-30 13:11:00,1.8725,1.8727,1.87195,1.87255,132000000.0
2008-10-30 13:12:00,1.8726,1.87345,1.87255,1.873,111200000.0
2008-10-30 13:13:00,1.87305,1.87395,1.87235,1.8739,77300000.0
2008-10-30 13:14:00,1.87385,1.87385,1.87305,1.87345,114100000.0
2008-10-30 13:15:00,1.87345,1.87355,1.87235,1.87325,93800000.0
2008-10-30 13:16:00,1.8732,1.8737,1.8716,1.8717,144600000.0
2008-10-30 13:17:00,1.8717,1.8717,1.87,1.8707,151880375.0
2008-10-30 13:18:00,1.87065,1.87065,1.86705,1.86905,192600000.0
2008-10-30 13:19:00,1.869,1.8723,1.86865,1.8723,133500000.0
2008-10-30 13:20:00,1.8723,1.8724,1.8704,1.87065,95000000.0
2008-10-30 13:21:00,1.8707,1.8719,1.87025,1.87055,75100000.0
2008-10-30 13:22:00,1.87115,1.87115,1.8695,1.8702,128600000.0
2008-10-30 13:23:00,1.8703,1.8705,1.8698,1.8701,100300000.0
2008-10-30 13:24:00,1.87025,1.87025,1.86745,1.8683,133200000.0
2008-10-30 13:25:00,1.8683,1.86895,1.8679,1.86895,113300000.0
2008-10-30 13:26:00,1.8689,1.86965,1.86855,1.86915,128000000.0
2008-10-30 13:27:00,1.8691,1.8699,1.86895,1.8696,101200000.0
2008-10-30 13:28:00,1.8696,1.87005,1.8685,1.87005,137300000.0
2008-10-30 13:29:00,1.8701,1.87085,1.8697,1.87015,129700000.0
2008-10-30 13:30:00,1.87025,1.87035,1.8692,1.86985,114900000.0
2008-10-30 13:31:00,1.8699,1.8704,1.86875,1.8695,89000000.0
2008-10-30 13:32:00,1.8694,1.86995,1.86885,1.8698,85500000.0
2008-10-30 13:33:00,1.8698,1.8705,1.8698,1.87,101700000.0
2008-10-30 13:34:00,1.8699,1.87,1.86785,1.8683,89900000.0
2008-10-30 13:35:00,1.8683,1.86935,1.86815,1.8693,111100000.0
2008-10-30 13:36:00,1.8695,1.87,1.8691,1.86945,129000000.0
2008-10-30 13:37:00,1.86945,1.86975,1.86885,1.869,76800000.0
2008-10-30 13:38:00,1.8691,1.8693,1.86885,1.86905,57400000.0
2008-10-30 13:39:00,1.869,1.8693,1.86805,1.8681,102000000.0
2008-10-30 13:40:00,1.86805,1.8683,1.8669,1.86745,105000000.0
2008-10-30 13:41:00,1.86765,1.8696,1.86715,1.8693,134800000.0
2008-10-30 13:42:00,1.86925,1.8694,1.86805,1.8684,88900000.0
2008-10-30 13:43:00,1.86855,1.87165,1.8685,1.87025,127100000.0
2008-10-30 13:44:00,1.87025,1.87075,1.86985,1.8703,109400000.0
2008-10-30 13:45:00,1.87035,1.87035,1.8694,1.8698,70300000.0
2008-10-30 13:46:00,1.8698,1.87035,1.86925,1.87035,62100000.0
2008-10-30 13:47:00,1.87035,1.87045,1.86955,1.8699,97000000.0
2008-10-30 13:48:00,1.87,1.87025,1.8689,1.8692,104900000.0
2008-10-30 13:49:00,1.86875,1.8691,1.86745,1.86765,100900000.0
2008-10-30 13:50:00,1.86765,1.86765,1.86335,1.8651,181000000.0
2008-10-30 13:51:00,1.8651,1.8671,1.86445,1.8666,171600000.0
2008-10-30 13:52:00,1.86655,1.86655,1.86465,1.86535,147600000.0
2008-10-30 13:53:00,1.8652,1.86685,1.865,1.86625,135600000.0
2008-10-30 13:54:00,1.8663,1.8663,1.8645,1.86615,138500000.0
2008-10-30 13:55:00,1.8662,1.8663,1.8652,1.8652,134100000.0
2008-10-30 13:56:00,1.8651,1.86575,1.8644,1.86495,139500000.0
2008-10-30 13:57:00,1.86505,1.8654,1.8646,1.8646,142700000.0
2008-10-30 13:58:00,1.86465,1.8671,1.864,1.8665,141300000.0
2008-10-30 13:59:00,1.86665,1.867,1.86515,1.86535,123700000.0
2008-10-30 14:00:00,1.8655,1.8665,1.8652,1.86525,154500000.0
2008-10-30 14:01:00,1.8653,1.86585,1.8647,1.8648,112000000.0
2008-10-30 14:02:00,1.86475,1.8651,1.8643,1.86485,101600000.0
2008-10-30 14:03:00,1.86485,1.86675,1.8648,1.86675,127000000.0
2008-10-30 14:04:00,1.8667,1.86675,1.8652,1.86675,133800000.0
2008-10-30 14:05:00,1.86675,1.86675,1.8617,1.8617,146000000.0
2008-10-30 14:06:00,1.8619,1.863,1.86175,1.86225,132600000.0
2008-10-30 14:07:00,1.8621,1.86455,1.86195,1.8642,143800000.0
2008-10-30 14:08:00,1.86395,1.8656,1.8637,1.8654,137700000.0
2008-10-30 14:09:00,1.8654,1.86575,1.86395,1.86515,137600000.0
2008-10-30 14:10:00,1.8645,1.86535,1.86425,1.8648,103200000.0
2008-10-30 14:11:00,1.86485,1.8653,1.8644,1.86465,106300000.0
2008-10-30 14:12:00,1.86465,1.86515,1.86405,1.86485,114200000.0
2008-10-30 14:13:00,1.86485,1.8649,1.86375,1.86415,136600000.0
2008-10-30 14:14:00,1.8641,1.8643,1.8634,1.8642,114000000.0
2008-10-30 14:15:00,1.86425,1.8657,1.8641,1.86505,136200000.0
2008-10-30 14:16:00,1.8651,1.86525,1.86345,1.8637,127200000.0
2008-10-30 14:17:00,1.8636,1.86385,1.86245,1.86305,95500000.0
2008-10-30 14:18:00,1.863,1.86325,1.8626,1.86325,87000000.0
2008-10-30 14:19:00,1.8632,1.86345,1.8623,1.86285,90200000.0
2008-10-30 14:20:00,1.86295,1.8634,1.86235,1.86305,109700000.0
2008-10-30 14:21:00,1.863,1.86315,1.8624,1.863,110000000.0
2008-10-30 14:22:00,1.863,1.8633,1.86255,1.8632,64500000.0
2008-10-30 14:23:00,1.8631,1.8632,1.8623,1.8625,139700000.0
2008-10-30 14:24:00,1.8624,1.86355,1.8622,1.86355,115800000.0
2008-10-30 14:25:00,1.8636,1.8651,1.8633,1.8645,137200000.0
2008-10-30 14:26:00,1.86455,1.86605,1.86455,1.8657,142800000.0
2008-10-30 14:27:00,1.8657,1.8664,1.86525,1.86595,123800000.0
2008-10-30 14:28:00,1.8661,1.8683,1.86605,1.8683,115900000.0
2008-10-30 14:29:00,1.8683,1.8683,1.8652,1.8662,193200000.0
2008-10-30 14:30:00,1.86645,1.8676,1.86595,1.86755,390000000.0
2008-10-30 14:31:00,1.86755,1.86785,1.86625,1.86645,164700000.0
2008-10-30 14:32:00,1.86645,1.8672,1.86475,1.8649,149800000.0
2008-10-30 14:33:00,1.86485,1.8658,1.86485,1.86565,82700000.0
2008-10-30 14:34:00,1.8656,1.86725,1.86555,1.86725,129600000.0
2008-10-30 14:35:00,1.8673,1.8676,1.86685,1.86685,106100000.0
2008-10-30 14:36:00,1.86685,1.86735,1.86635,1.8667,152800000.0
2008-10-30 14:37:00,1.8668,1.86825,1.8662,1.8682,163800000.0
2008-10-30 14:38:00,1.86835,1.86875,1.86725,1.8685,164400000.0
2008-10-30 14:39:00,1.8684,1.86855,1.86675,1.8672,130000000.0
2008-10-30 14:40:00,1.86695,1.86725,1.86605,1.86665,131500000.0
2008-10-30 14:41:00,1.8666,1.8679,1.86655,1.86765,97700000.0
2008-10-30 14:42:00,1.8678,1.86805,1.8662,1.86665,121100000.0
2008-10-30 14:43:00,1.86655,1.8671,1.8665,1.8666,102500000.0
2008-10-30 14:44:00,1.8666,1.8673,1.8665,1.86705,124000000.0
2008-10-30 14:45:00,1.8671,1.86715,1.8655,1.8657,485600000.0
2008-10-30 14:46:00,1.8657,1.8664,1.8657,1.866,163300000.0
2008-10-30 14:47:00,1.866,1.866,1.86355,1.86455,174600000.0
2008-10-30 14:48:00,1.8645,1.8651,1.86385,1.8646,165500000.0
2008-10-30 14:49:00,1.8648,1.8648,1.8638,1.86435,142100000.0
2008-10-30 14:50:00,1.8645,1.8653,1.864,1.8641,140500000.0
2008-10-30 14:51:00,1.86415,1.8648,1.86405,1.8646,88000000.0
2008-10-30 14:52:00,1.8644,1.8647,1.8638,1.8641,88500000.0
2008-10-30 14:53:00,1.8641,1.8647,1.86405,1.8645,78700000.0
2008-10-30 14:54:00,1.86445,1.86575,1.86425,1.86545,72900000.0
2008-10-30 14:55:00,1.8654,1.86585,1.8651,1.8656,157700000.0
2008-10-30 14:56:00,1.8655,1.8673,1.86535,1.8673,154600000.0
2008-10-30 14:57:00,1.86735,1.8682,1.8673,1.86765,142200000.0
2008-10-30 14:58:00,1.86765,1.86895,1.86765,1.8689,106700000.0
2008-10-30 14:59:00,1.869,1.86915,1.8685,1.86895,101400000.0
2008-10-30 15:00:00,1.8689,1.8726,1.8689,1.87215,143400000.0
2008-10-30 15:01:00,1.87205,1.8726,1.87145,1.8718,161100000.0
2008-10-30 15:02:00,1.8717,1.8722,1.8711,1.87155,193700000.0
2008-10-30 15:03:00,1.87165,1.87175,1.8707,1.87145,146900000.0
2008-10-30 15:04:00,1.87145,1.8729,1.87145,1.8726,143000000.0
2008-10-30 15:05:00,1.87255,1.8738,1.87255,1.8726,97400000.0
2008-10-30 15:06:00,1.87265,1.8735,1.87195,1.8728,109800000.0
2008-10-30 15:07:00,1.8728,1.87325,1.87215,1.8724,341000000.0
2008-10-30 15:08:00,1.8725,1.87265,1.87185,1.8725,92700000.0
2008-10-30 15:09:00,1.8725,1.8726,1.87155,1.8718,192400000.0
2008-10-30 15:10:00,1.8718,1.8718,1.87095,1.87105,109400000.0
2008-10-30 15:11:00,1.87115,1.87245,1.87115,1.8723,124300000.0
2008-10-30 15:12:00,1.87225,1.87235,1.87135,1.8715,101400000.0
2008-10-30 15:13:00,1.8716,1.8718,1.8711,1.8717,260000000.0
2008-10-30 15:14:00,1.8717,1.87195,1.8715,1.87165,126200000.0
2008-10-30 15:15:00,1.8718,1.87195,1.87135,1.87135,166200000.0
2008-10-30 15:16:00,1.87135,1.8714,1.8701,1.87025,152500000.0
2008-10-30 15:17:00,1.87035,1.8706,1.8698,1.87,87300000.0
2008-10-30 15:18:00,1.87005,1.8711,1.87,1.8711,103400000.0
2008-10-30 15:19:00,1.8711,1.8717,1.87095,1.8712,139400000.0
2008-10-30 15:20:00,1.8712,1.8712,1.8701,1.8701,129500000.0
2008-10-30 15:21:00,1.8701,1.8701,1.8686,1.8686,106400000.0
2008-10-30 15:22:00,1.86875,1.8695,1.8686,1.8686,166200000.0
2008-10-30 15:23:00,1.8686,1.87,1.8686,1.8694,168600000.0
2008-10-30 15:24:00,1.8694,1.8695,1.8681,1.8688,148500000.0
2008-10-30 15:25:00,1.8688,1.86965,1.8685,1.86955,159400000.0
2008-10-30 15:26:00,1.8696,1.8699,1.8682,1.8682,135500000.0
2008-10-30 15:27:00,1.8682,1.8687,1.8674,1.8675,273300000.0
2008-10-30 15:28:00,1.8675,1.86755,1.8666,1.8666,390800000.0
2008-10-30 15:29:00,1.8666,1.8666,1.8602,1.86045,215900000.0
2008-10-30 15:30:00,1.8605,1.8634,1.8605,1.8629,172800000.0
2008-10-30 15:31:00,1.86315,1.86455,1.8621,1.86285,124900000.0
2008-10-30 15:32:00,1.863,1.86345,1.8613,1.86215,206800000.0
2008-10-30 15:33:00,1.86215,1.8636,1.86155,1.8636,193100000.0
2008-10-30 15:34:00,1.86355,1.864,1.8624,1.8627,152100000.0
2008-10-30 15:35:00,1.86275,1.8633,1.86265,1.8629,106200000.0
2008-10-30 15:36:00,1.8629,1.864,1.8629,1.8637,111300000.0
2008-10-30 15:37:00,1.8638,1.8641,1.8635,1.86375,124200000.0
2008-10-30 15:38:00,1.86375,1.8643,1.8635,1.8641,222000000.0
2008-10-30 15:39:00,1.8642,1.86425,1.8632,1.8641,252300000.0
2008-10-30 15:40:00,1.864,1.86435,1.8634,1.8638,365899996.0
2008-10-30 15:41:00,1.8638,1.86545,1.8638,1.8652,190700000.0
2008-10-30 15:42:00,1.8652,1.86625,1.865,1.8658,327500000.0
2008-10-30 15:43:00,1.8658,1.86635,1.86495,1.8659,165900000.0
2008-10-30 15:44:00,1.8659,1.8661,1.8654,1.8657,281200000.0
2008-10-30 15:45:00,1.86555,1.86695,1.86555,1.86685,128600000.0
2008-10-30 15:46:00,1.8669,1.8679,1.86435,1.8654,229800000.0
2008-10-30 15:47:00,1.8654,1.86705,1.8654,1.86635,150200000.0
2008-10-30 15:48:00,1.86635,1.86635,1.8655,1.8657,231900000.0
2008-10-30 15:49:00,1.86585,1.8673,1.8656,1.86605,225800000.0
2008-10-30 15:50:00,1.86595,1.86715,1.8647,1.8664,156900000.0
2008-10-30 15:51:00,1.86635,1.8666,1.86535,1.8666,121000000.0
2008-10-30 15:52:00,1.86665,1.86665,1.8655,1.8656,144200000.0
2008-10-30 15:53:00,1.86565,1.8669,1.8649,1.8657,122800000.0
2008-10-30 15:54:00,1.86575,1.8659,1.865,1.8651,127100000.0
2008-10-30 15:55:00,1.8651,1.8651,1.8642,1.8649,108700000.0
2008-10-30 15:56:00,1.865,1.8655,1.8635,1.8637,155800000.0
2008-10-30 15:57:00,1.8637,1.8645,1.86315,1.864,159200000.0
2008-10-30 15:58:00,1.864,1.86445,1.86165,1.862,204600000.0
2008-10-30 15:59:00,1.8619,1.86245,1.8607,1.8617,146600000.0
2008-10-30 16:00:00,1.8617,1.8631,1.86145,1.8627,256700000.0
2008-10-30 16:01:00,1.8627,1.8627,1.8599,1.8614,225300000.0
2008-10-30 16:02:00,1.8613,1.8613,1.85905,1.8594,136300000.0
2008-10-30 16:03:00,1.85945,1.86205,1.85945,1.8618,151300000.0
2008-10-30 16:04:00,1.8618,1.8626,1.8616,1.8623,120800000.0
2008-10-30 16:05:00,1.8623,1.8624,1.86195,1.8622,125500000.0
2008-10-30 16:06:00,1.8622,1.86235,1.86185,1.862,120500000.0
2008-10-30 16:07:00,1.8619,1.8619,1.85965,1.85987,120100000.0
2008-10-30 16:08:00,1.8605,1.8622,1.8603,1.8604,205800000.0
2008-10-30 16:09:00,1.8604,1.8624,1.86025,1.86225,189700000.0
2008-10-30 16:10:00,1.8622,1.8633,1.86195,1.863,123700000.0
2008-10-30 16:11:00,1.8629,1.86325,1.8629,1.8629,114600000.0
2008-10-30 16:12:00,1.8629,1.863,1.862,1.8626,143900000.0
2008-10-30 16:13:00,1.86265,1.8628,1.86175,1.8621,132800000.0
2008-10-30 16:14:00,1.8621,1.8637,1.86175,1.8636,154600000.0
2008-10-30 16:15:00,1.86355,1.86385,1.8622,1.8636,159800000.0
2008-10-30 16:16:00,1.86365,1.8644,1.863,1.8631,142000000.0
2008-10-30 16:17:00,1.8631,1.8651,1.8631,1.8647,134800000.0
2008-10-30 16:18:00,1.8647,1.86515,1.8646,1.86505,197700000.0
2008-10-30 16:19:00,1.86465,1.86485,1.8645,1.8646,117600000.0
2008-10-30 16:20:00,1.8646,1.86485,1.8646,1.8646,81100000.0
2008-10-30 16:21:00,1.8646,1.8646,1.86365,1.86385,92800000.0
2008-10-30 16:22:00,1.864,1.8652,1.863,1.86475,99200000.0
2008-10-30 16:23:00,1.8648,1.86505,1.86385,1.86405,119100000.0
2008-10-30 16:24:00,1.86405,1.86435,1.8633,1.8633,114000000.0
2008-10-30 16:25:00,1.8633,1.8638,1.8633,1.8638,124300000.0
2008-10-30 16:26:00,1.8638,1.86425,1.8635,1.8636,114200000.0
2008-10-30 16:27:00,1.8636,1.8644,1.8633,1.864,150000000.0
2008-10-30 16:28:00,1.864,1.86415,1.86315,1.86315,105800000.0
2008-10-30 16:29:00,1.86335,1.86345,1.86195,1.86255,220400000.0
2008-10-30 16:30:00,1.86255,1.86335,1.8624,1.8633,88800000.0
2008-10-30 16:31:00,1.8633,1.86345,1.8628,1.86315,110400000.0
2008-10-30 16:32:00,1.8632,1.86365,1.8627,1.8636,84700000.0
2008-10-30 16:33:00,1.8634,1.86415,1.86325,1.8633,88400000.0
2008-10-30 16:34:00,1.86335,1.86385,1.8628,1.8635,151200000.0
2008-10-30 16:35:00,1.8635,1.86395,1.86275,1.8629,132600000.0
2008-10-30 16:36:00,1.8631,1.8631,1.8621,1.8621,140800000.0
2008-10-30 16:37:00,1.86205,1.86215,1.86015,1.8603,174500000.0
2008-10-30 16:38:00,1.8603,1.8603,1.8584,1.85885,177000000.0
2008-10-30 16:39:00,1.85885,1.8589,1.85555,1.8561,202800000.0
2008-10-30 16:40:00,1.85605,1.85615,1.85385,1.85385,158500000.0
2008-10-30 16:41:00,1.8537,1.85515,1.85275,1.8551,151100000.0
2008-10-30 16:42:00,1.8553,1.8561,1.855,1.8559,148300000.0
2008-10-30 16:43:00,1.8559,1.85705,1.855,1.855,166000000.0
2008-10-30 16:44:00,1.855,1.85555,1.8544,1.85505,113300000.0
2008-10-30 16:45:00,1.8547,1.8553,1.85395,1.8551,176700000.0
2008-10-30 16:46:00,1.8552,1.85595,1.85405,1.8559,125200000.0
2008-10-30 16:47:00,1.85585,1.8567,1.8557,1.8567,107500000.0
2008-10-30 16:48:00,1.85665,1.85705,1.85605,1.8569,101400000.0
2008-10-30 16:49:00,1.85695,1.8578,1.8563,1.85755,141400000.0
2008-10-30 16:50:00,1.85755,1.85815,1.85705,1.85795,73300000.0
2008-10-30 16:51:00,1.858,1.85815,1.85725,1.85795,67200000.0
2008-10-30 16:52:00,1.858,1.8597,1.858,1.8597,89500000.0
2008-10-30 16:53:00,1.85975,1.86215,1.85975,1.862,117800000.0
2008-10-30 16:54:00,1.8618,1.86385,1.8618,1.86245,146800000.0
2008-10-30 16:55:00,1.86255,1.86335,1.861,1.86145,143700000.0
2008-10-30 16:56:00,1.86145,1.8624,1.8614,1.8618,153500000.0
2008-10-30 16:57:00,1.8618,1.8621,1.86085,1.86085,138000000.0
2008-10-30 16:58:00,1.8608,1.86085,1.8597,1.8603,122300000.0
2008-10-30 16:59:00,1.86035,1.8604,1.8595,1.8603,108100000.0
2008-10-30 17:00:00,1.8602,1.86135,1.8602,1.86115,137700000.0
2008-10-30 17:01:00,1.8613,1.8623,1.8613,1.8616,104700000.0
2008-10-30 17:02:00,1.8618,1.86365,1.8618,1.8636,124500000.0
2008-10-30 17:03:00,1.8634,1.865,1.8632,1.8649,182700000.0
2008-10-30 17:04:00,1.865,1.86565,1.86465,1.86565,133000000.0
2008-10-30 17:05:00,1.8656,1.86575,1.8647,1.8654,134000000.0
2008-10-30 17:06:00,1.8655,1.8658,1.865,1.8655,123400000.0
2008-10-30 17:07:00,1.86545,1.86565,1.8653,1.86565,321000000.0
2008-10-30 17:08:00,1.86565,1.8659,1.8653,1.8656,113800000.0
2008-10-30 17:09:00,1.8656,1.8656,1.8643,1.8645,100100000.0
2008-10-30 17:10:00,1.8645,1.8653,1.8644,1.86515,108600000.0
2008-10-30 17:11:00,1.86515,1.86685,1.8649,1.8668,226600000.0
2008-10-30 17:12:00,1.8668,1.86765,1.86665,1.8672,138200000.0
2008-10-30 17:13:00,1.86725,1.868,1.8664,1.8664,130200000.0
2008-10-30 17:14:00,1.8663,1.8669,1.8662,1.8667,134100000.0
2008-10-30 17:15:00,1.86675,1.8696,1.86665,1.8694,175800000.0
2008-10-30 17:16:00,1.8693,1.8696,1.8686,1.8686,110400000.0
2008-10-30 17:17:00,1.8686,1.8686,1.8676,1.8678,178900000.0
2008-10-30 17:18:00,1.86785,1.86845,1.8676,1.86845,147600000.0
2008-10-30 17:19:00,1.86845,1.86875,1.86805,1.8683,112100000.0
2008-10-30 17:20:00,1.8683,1.86885,1.8683,1.86885,160900000.0
2008-10-30 17:21:00,1.8691,1.8692,1.86865,1.86885,148100000.0
2008-10-30 17:22:00,1.86895,1.8691,1.8681,1.8689,122200000.0
2008-10-30 17:23:00,1.8688,1.8688,1.8676,1.8684,98100000.0
2008-10-30 17:24:00,1.86835,1.86855,1.8676,1.86775,147700000.0
2008-10-30 17:25:00,1.8678,1.871,1.8678,1.8703,170200000.0
2008-10-30 17:26:00,1.86995,1.86995,1.86735,1.8674,136800000.0
2008-10-30 17:27:00,1.8674,1.87,1.8674,1.8695,164400000.0
2008-10-30 17:28:00,1.8695,1.8695,1.8677,1.8681,195500000.0
2008-10-30 17:29:00,1.8681,1.86855,1.868,1.86845,250700000.0
2008-10-30 17:30:00,1.8685,1.8706,1.8685,1.87035,140300000.0
2008-10-30 17:31:00,1.8704,1.87055,1.8689,1.87015,166800000.0
2008-10-30 17:32:00,1.87015,1.87055,1.8697,1.87055,178800000.0
2008-10-30 17:33:00,1.8705,1.8724,1.87035,1.87205,171900000.0
2008-10-30 17:34:00,1.8719,1.87235,1.8712,1.87155,169300000.0
2008-10-30 17:35:00,1.8715,1.8723,1.87085,1.8712,185100000.0
2008-10-30 17:36:00,1.8714,1.8718,1.87065,1.87105,135700000.0
2008-10-30 17:37:00,1.8712,1.8712,1.8692,1.87045,177400000.0
2008-10-30 17:38:00,1.8705,1.87085,1.8691,1.8692,184500000.0
2008-10-30 17:39:00,1.8692,1.86955,1.869,1.869,273800000.0
2008-10-30 17:40:00,1.869,1.8692,1.86785,1.8682,158200000.0
2008-10-30 17:41:00,1.8682,1.86925,1.8681,1.8692,181600000.0
2008-10-30 17:42:00,1.8693,1.86985,1.8689,1.8691,360400000.0
2008-10-30 17:43:00,1.86915,1.86975,1.8687,1.8688,171800000.0
2008-10-30 17:44:00,1.8688,1.87,1.86855,1.87,169800000.0
2008-10-30 17:45:00,1.87,1.8702,1.8682,1.8687,221000000.0
2008-10-30 17:46:00,1.8686,1.8695,1.8681,1.8689,219800000.0
2008-10-30 17:47:00,1.8689,1.8693,1.8678,1.86915,175900000.0
2008-10-30 17:48:00,1.8691,1.8704,1.86885,1.8704,170500000.0
2008-10-30 17:49:00,1.87035,1.871,1.8702,1.8707,121400000.0
2008-10-30 17:50:00,1.8708,1.8712,1.8702,1.8707,137000000.0
2008-10-30 17:51:00,1.8707,1.8715,1.8701,1.87025,128900000.0
2008-10-30 17:52:00,1.8703,1.8703,1.8679,1.86805,158200000.0
2008-10-30 17:53:00,1.868,1.8683,1.86705,1.86705,192300000.0
2008-10-30 17:54:00,1.86715,1.8674,1.86535,1.86535,330000000.0
2008-10-30 17:55:00,1.86535,1.86785,1.8652,1.86735,209500000.0
2008-10-30 17:56:00,1.86755,1.8693,1.86675,1.8691,215800000.0
2008-10-30 17:57:00,1.869,1.8691,1.8657,1.8657,237900000.0
2008-10-30 17:58:00,1.8655,1.8661,1.8638,1.8638,196800000.0
2008-10-30 17:59:00,1.8638,1.8639,1.8568,1.85745,399500000.0
2008-10-30 18:00:00,1.85745,1.85795,1.85625,1.85795,407200000.0
2008-10-30 18:01:00,1.8579,1.8589,1.857,1.8586,245200000.0
2008-10-30 18:02:00,1.8586,1.8598,1.858,1.8582,210900000.0
2008-10-30 18:03:00,1.8583,1.8583,1.8557,1.8569,222800000.0
2008-10-30 18:04:00,1.857,1.85805,1.85685,1.8579,178800000.0
2008-10-30 18:05:00,1.8579,1.86035,1.8579,1.86015,161200000.0
2008-10-30 18:06:00,1.86035,1.86065,1.85845,1.85845,176800000.0
2008-10-30 18:07:00,1.8584,1.8584,1.85595,1.8565,165800000.0
2008-10-30 18:08:00,1.8566,1.8591,1.8566,1.8589,177800000.0
2008-10-30 18:09:00,1.859,1.8598,1.85775,1.8583,216500000.0
2008-10-30 18:10:00,1.85825,1.8596,1.8572,1.85775,187800000.0
2008-10-30 18:11:00,1.85755,1.85885,1.85755,1.8583,168800000.0
2008-10-30 18:12:00,1.8584,1.8585,1.8572,1.8582,172100000.0
2008-10-30 18:13:00,1.85775,1.858,1.85645,1.85675,150700000.0
2008-10-30 18:14:00,1.85675,1.85735,1.8562,1.8566,142400000.0
2008-10-30 18:15:00,1.8566,1.85715,1.8564,1.85715,118000000.0
2008-10-30 18:16:00,1.85715,1.8573,1.85605,1.8561,119600000.0
2008-10-30 18:17:00,1.8561,1.8565,1.8556,1.85635,176000000.0
2008-10-30 18:18:00,1.8564,1.8593,1.8564,1.8591,167700000.0
2008-10-30 18:19:00,1.8594,1.8609,1.85885,1.8609,133800000.0
2008-10-30 18:20:00,1.8609,1.86215,1.8606,1.8607,140100000.0
2008-10-30 18:21:00,1.86065,1.8611,1.8599,1.8607,147800000.0
2008-10-30 18:22:00,1.8607,1.8611,1.8592,1.86005,219700000.0
2008-10-30 18:23:00,1.8601,1.8611,1.8597,1.8611,152600000.0
2008-10-30 18:24:00,1.8613,1.86195,1.86025,1.86185,116400000.0
2008-10-30 18:25:00,1.86165,1.86215,1.8613,1.8613,127800000.0
2008-10-30 18:26:00,1.8611,1.86155,1.86,1.8611,244900000.0
2008-10-30 18:27:00,1.86115,1.8616,1.8606,1.8606,186300000.0
2008-10-30 18:28:00,1.8606,1.8611,1.8594,1.8595,155700000.0
2008-10-30 18:29:00,1.85945,1.85995,1.8593,1.85955,149400000.0
2008-10-30 18:30:00,1.85945,1.86085,1.85945,1.8608,135800000.0
2008-10-30 18:31:00,1.8609,1.86105,1.859,1.8595,202000000.0
2008-10-30 18:32:00,1.85945,1.8605,1.85835,1.8601,174700000.0
2008-10-30 18:33:00,1.8601,1.8614,1.85995,1.861,188100000.0
2008-10-30 18:34:00,1.86105,1.8623,1.8606,1.8621,111900000.0
2008-10-30 18:35:00,1.8621,1.8641,1.8621,1.8636,111500000.0
2008-10-30 18:36:00,1.8636,1.8643,1.8635,1.864,130000000.0
2008-10-30 18:37:00,1.8641,1.8641,1.862,1.8635,165800000.0
2008-10-30 18:38:00,1.8635,1.8648,1.86285,1.8643,177700000.0
2008-10-30 18:39:00,1.8643,1.8648,1.864,1.864,133400000.0
2008-10-30 18:40:00,1.864,1.8651,1.86345,1.8644,166300000.0
2008-10-30 18:41:00,1.8644,1.8644,1.86285,1.8631,235900000.0
2008-10-30 18:42:00,1.8631,1.86355,1.8621,1.863,362600000.0
2008-10-30 18:43:00,1.86305,1.86385,1.8625,1.8635,351300001.0
2008-10-30 18:44:00,1.8635,1.8641,1.8622,1.86305,362100000.0
2008-10-30 18:45:00,1.8631,1.86495,1.8631,1.86485,151900001.0
2008-10-30 18:46:00,1.8649,1.86635,1.86445,1.8662,194300000.0
2008-10-30 18:47:00,1.8662,1.8662,1.8648,1.8655,140500000.0
2008-10-30 18:48:00,1.86545,1.86685,1.865,1.8659,271500000.0
2008-10-30 18:49:00,1.86595,1.8663,1.8649,1.8658,227000000.0
2008-10-30 18:50:00,1.8658,1.8663,1.86505,1.8663,214300000.0
2008-10-30 18:51:00,1.8663,1.86735,1.86615,1.8667,186000000.0
2008-10-30 18:52:00,1.8667,1.8672,1.86615,1.86635,113300000.0
2008-10-30 18:53:00,1.8663,1.8669,1.8658,1.8661,193400000.0
2008-10-30 18:54:00,1.8661,1.8678,1.8661,1.8672,145800000.0
2008-10-30 18:55:00,1.8672,1.8672,1.86615,1.8666,107300000.0
2008-10-30 18:56:00,1.8666,1.8666,1.86515,1.8653,174700000.0
2008-10-30 18:57:00,1.8655,1.8663,1.86515,1.866,180100000.0
2008-10-30 18:58:00,1.86595,1.86615,1.8659,1.8659,77100000.0
2008-10-30 18:59:00,1.8659,1.86705,1.8655,1.86595,152900000.0
2008-10-30 19:00:00,1.86595,1.86665,1.8657,1.8658,142600000.0
2008-10-30 19:01:00,1.8658,1.8658,1.86415,1.8644,65400000.0
2008-10-30 19:02:00,1.8644,1.8646,1.8642,1.86425,90100000.0
2008-10-30 19:03:00,1.8642,1.8644,1.86375,1.8642,77600000.0
2008-10-30 19:04:00,1.86425,1.86475,1.864,1.86435,71800000.0
2008-10-30 19:05:00,1.86425,1.865,1.86385,1.864,228200000.0
2008-10-30 19:06:00,1.86405,1.8646,1.86355,1.86385,135700000.0
2008-10-30 19:07:00,1.86375,1.86655,1.8637,1.86655,166100000.0
2008-10-30 19:08:00,1.86655,1.86705,1.86625,1.86705,183000000.0
2008-10-30 19:09:00,1.867,1.86875,1.8668,1.8684,134000000.0
2008-10-30 19:10:00,1.8686,1.8698,1.8683,1.8694,211500000.0
2008-10-30 19:11:00,1.8693,1.8696,1.86895,1.8695,97700000.0
2008-10-30 19:12:00,1.86978,1.87045,1.86915,1.8703,185700000.0
2008-10-30 19:13:00,1.8704,1.8712,1.87035,1.87115,120700000.0
2008-10-30 19:14:00,1.8711,1.8714,1.8707,1.8712,111200000.0
2008-10-30 19:15:00,1.87125,1.87195,1.87105,1.8715,270200000.0
2008-10-30 19:16:00,1.8715,1.873,1.8714,1.873,182600000.0
2008-10-30 19:17:00,1.873,1.873,1.87215,1.8725,209700000.0
2008-10-30 19:18:00,1.87245,1.87295,1.8724,1.8728,183100000.0
2008-10-30 19:19:00,1.87285,1.8739,1.8726,1.8738,151700000.0
2008-10-30 19:20:00,1.8738,1.87415,1.87325,1.8734,109000000.0
2008-10-30 19:21:00,1.8734,1.8734,1.8734,1.8734,30000000.0
2008-10-30 19:22:00,1.8734,1.8734,1.87065,1.87085,141300000.0
2008-10-30 19:23:00,1.8709,1.8717,1.8705,1.87105,95100000.0
2008-10-30 19:24:00,1.8707,1.8711,1.86845,1.8688,330400000.0
2008-10-30 19:25:00,1.8688,1.8694,1.8686,1.869,91800000.0
2008-10-30 19:26:00,1.8689,1.8691,1.86865,1.8688,93200000.0
2008-10-30 19:27:00,1.8689,1.86935,1.8679,1.86805,152900000.0
2008-10-30 19:28:00,1.8679,1.86825,1.8675,1.8675,593999997.0
2008-10-30 19:29:00,1.8675,1.8678,1.86555,1.8658,745599999.0
2008-10-30 19:30:00,1.86575,1.8672,1.8657,1.8671,190500000.0
2008-10-30 19:31:00,1.8672,1.8676,1.8668,1.86755,180300000.0
2008-10-30 19:32:00,1.86755,1.86775,1.8661,1.8661,64400000.0
2008-10-30 19:33:00,1.86615,1.8671,1.866,1.86625,83700000.0
2008-10-30 19:34:00,1.86625,1.86675,1.86545,1.8666,121600000.0
2008-10-30 19:35:00,1.8666,1.8672,1.8661,1.8663,557700000.0
2008-10-30 19:36:00,1.8663,1.8667,1.8653,1.8656,296300000.0
2008-10-30 19:37:00,1.8656,1.8662,1.8655,1.8655,318600000.0
2008-10-30 19:38:00,1.8655,1.8665,1.8655,1.8663,625700000.0
2008-10-30 19:39:00,1.86645,1.8667,1.86525,1.86565,119700000.0
2008-10-30 19:40:00,1.8659,1.86625,1.86555,1.86555,141100000.0
2008-10-30 19:41:00,1.8655,1.8667,1.8655,1.86655,74300000.0
2008-10-30 19:42:00,1.8665,1.867,1.8665,1.8665,105600000.0
2008-10-30 19:43:00,1.86645,1.8672,1.86615,1.8669,82000000.0
2008-10-30 19:44:00,1.8669,1.8671,1.86515,1.8661,169900000.0
2008-10-30 19:45:00,1.8663,1.86735,1.8663,1.86685,128600000.0
2008-10-30 19:46:00,1.8669,1.8683,1.8667,1.868,133900000.0
2008-10-30 19:47:00,1.868,1.86845,1.86765,1.86835,78700000.0
2008-10-30 19:48:00,1.86825,1.8683,1.8676,1.86785,132100000.0
2008-10-30 19:49:00,1.86775,1.86805,1.867,1.867,68500000.0
2008-10-30 19:50:00,1.8672,1.8676,1.867,1.8671,123600000.0
2008-10-30 19:51:00,1.867,1.8676,1.86695,1.8671,112300000.0
2008-10-30 19:52:00,1.8671,1.86785,1.867,1.8678,50800000.0
2008-10-30 19:53:00,1.86785,1.8687,1.8678,1.8681,63300000.0
2008-10-30 19:54:00,1.8681,1.86815,1.8661,1.86745,172700000.0
2008-10-30 19:55:00,1.86725,1.86825,1.86718,1.86775,126800000.0
2008-10-30 19:56:00,1.86775,1.868,1.8672,1.8675,175900000.0
2008-10-30 19:57:00,1.8675,1.8677,1.8675,1.8675,91300000.0
2008-10-30 19:58:00,1.8675,1.8679,1.8675,1.86765,124500000.0
2008-10-30 19:59:00,1.8677,1.86825,1.86735,1.868,223900000.0
2008-10-30 20:00:00,1.868,1.868,1.86535,1.8667,429800001.0
2008-10-30 20:01:00,1.8667,1.86675,1.8667,1.8667,322500000.0
2008-10-30 20:02:00,1.8667,1.8675,1.8667,1.86705,138800000.0
2008-10-30 20:03:00,1.8671,1.86805,1.86675,1.8676,104000000.0
2008-10-30 20:04:00,1.8676,1.8676,1.86645,1.8667,232900000.0
2008-10-30 20:05:00,1.8667,1.86845,1.8667,1.86825,98600000.0
2008-10-30 20:06:00,1.86825,1.8687,1.86765,1.8683,180899999.0
2008-10-30 20:07:00,1.86825,1.86845,1.86775,1.86785,73400000.0
2008-10-30 20:08:00,1.86785,1.86855,1.86775,1.86855,84500000.0
2008-10-30 20:09:00,1.86815,1.8689,1.86815,1.8685,177500000.0
2008-10-30 20:10:00,1.8685,1.8686,1.867,1.86715,91400000.0
2008-10-30 20:11:00,1.86725,1.86725,1.8665,1.8665,87000000.0
2008-10-30 20:12:00,1.8662,1.86655,1.8661,1.86615,183700000.0
2008-10-30 20:13:00,1.8661,1.8664,1.8661,1.86635,87300000.0
2008-10-30 20:14:00,1.8664,1.86665,1.86615,1.86645,65400000.0
2008-10-30 20:15:00,1.8665,1.86705,1.86645,1.8669,45900000.0
2008-10-30 20:16:00,1.8669,1.8683,1.8668,1.8668,105500000.0
2008-10-30 20:17:00,1.86695,1.8679,1.8654,1.8678,163900000.0
2008-10-30 20:18:00,1.86805,1.8684,1.8678,1.8678,90600000.0
2008-10-30 20:19:00,1.86785,1.868,1.86655,1.8675,138000000.0
2008-10-30 20:20:00,1.8675,1.868,1.86695,1.8671,154300000.0
2008-10-30 20:21:00,1.8671,1.8677,1.8665,1.8677,318199999.0
2008-10-30 20:22:00,1.8676,1.86815,1.86685,1.86785,118900000.0
2008-10-30 20:23:00,1.86785,1.8697,1.86775,1.86965,163100000.0
2008-10-30 20:24:00,1.8697,1.8709,1.8697,1.8701,153700000.0
2008-10-30 20:25:00,1.8701,1.8701,1.8684,1.86915,178100000.0
2008-10-30 20:26:00,1.8692,1.86955,1.8682,1.8685,195400000.0
2008-10-30 20:27:00,1.86865,1.87175,1.86865,1.8715,163900000.0
2008-10-30 20:28:00,1.8714,1.87335,1.87105,1.8726,215300000.0
2008-10-30 20:29:00,1.8726,1.8744,1.8725,1.8738,213400000.0
2008-10-30 20:30:00,1.8738,1.8745,1.8687,1.8687,363500000.0
2008-10-30 20:31:00,1.8688,1.8723,1.8688,1.87185,186600000.0
2008-10-30 20:32:00,1.8719,1.8719,1.8709,1.87165,169600000.0
2008-10-30 20:33:00,1.87165,1.8721,1.8715,1.87165,101700000.0
2008-10-30 20:34:00,1.87155,1.8728,1.87075,1.87275,131100000.0
2008-10-30 20:35:00,1.8729,1.87335,1.87265,1.8733,112600000.0
2008-10-30 20:36:00,1.87325,1.8733,1.8711,1.8717,272600000.0
2008-10-30 20:37:00,1.8717,1.8726,1.87145,1.8726,123200000.0
2008-10-30 20:38:00,1.87255,1.87345,1.87255,1.8733,98600000.0
2008-10-30 20:39:00,1.8733,1.87355,1.873,1.8731,1310600000.0
2008-10-30 20:40:00,1.8731,1.87355,1.8728,1.87355,471500000.0
2008-10-30 20:41:00,1.87355,1.8738,1.8727,1.8729,225600000.0
2008-10-30 20:42:00,1.8729,1.8729,1.8717,1.8719,244500000.0
2008-10-30 20:43:00,1.87205,1.87245,1.8704,1.87075,379100000.0
2008-10-30 20:44:00,1.8708,1.87095,1.8705,1.87085,177600000.0
2008-10-30 20:45:00,1.8709,1.872,1.8709,1.8718,78900000.0
2008-10-30 20:46:00,1.87185,1.873,1.87165,1.87235,150900000.0
2008-10-30 20:47:00,1.87235,1.8726,1.8721,1.8724,150600000.0
2008-10-30 20:48:00,1.87235,1.87315,1.87235,1.8731,95200000.0
2008-10-30 20:49:00,1.87315,1.8736,1.8728,1.8736,76600000.0
2008-10-30 20:50:00,1.8736,1.8745,1.8733,1.8739,109700000.0
2008-10-30 20:51:00,1.8739,1.8742,1.87335,1.8739,49000000.0
2008-10-30 20:52:00,1.8739,1.8739,1.8726,1.87315,30000000.0
2008-10-30 20:53:00,1.87315,1.8734,1.8729,1.8732,68800000.0
2008-10-30 20:54:00,1.8732,1.8732,1.8721,1.8729,218200000.0
2008-10-30 20:55:00,1.87285,1.8734,1.87255,1.87285,107200000.0
2008-10-30 20:56:00,1.87305,1.87345,1.8729,1.8729,86200000.0
2008-10-30 20:57:00,1.87295,1.873,1.8717,1.87175,156600000.0
2008-10-30 20:58:00,1.8718,1.8724,1.87075,1.87105,531400000.0
2008-10-30 20:59:00,1.8711,1.87145,1.8707,1.8707,104500000.0
2008-10-30 21:00:00,1.8706,1.87085,1.8705,1.8705,117700000.0
2008-10-30 21:01:00,1.8705,1.8705,1.86935,1.87,145600000.0
2008-10-30 21:02:00,1.87,1.87,1.86805,1.8684,236900000.0
2008-10-30 21:03:00,1.8683,1.8685,1.86805,1.86805,193900000.0
2008-10-30 21:04:00,1.86825,1.8686,1.8679,1.8683,221800002.0
2008-10-30 21:05:00,1.86845,1.86915,1.868,1.86915,111600000.0
2008-10-30 21:06:00,1.86925,1.87075,1.86915,1.8706,31800000.0
2008-10-30 21:07:00,1.87085,1.87225,1.8702,1.8717,307600000.0
2008-10-30 21:08:00,1.8717,1.87475,1.8717,1.8747,84900000.0
2008-10-30 21:09:00,1.875,1.8761,1.8746,1.87545,199400000.0
2008-10-30 21:10:00,1.87555,1.8764,1.87525,1.87605,128400000.0
2008-10-30 21:11:00,1.87605,1.8763,1.8746,1.8754,101600000.0
2008-10-30 21:12:00,1.8754,1.8754,1.8749,1.8749,28100000.0
2008-10-30 21:13:00,1.87495,1.87745,1.87495,1.87745,112800000.0
2008-10-30 21:14:00,1.8775,1.8777,1.87695,1.8772,116000000.0
2008-10-30 21:15:00,1.87735,1.8776,1.8764,1.877,59900000.0
2008-10-30 21:16:00,1.877,1.87705,1.8761,1.87615,91000000.0
2008-10-30 21:17:00,1.8761,1.8765,1.8758,1.8759,97900000.0
2008-10-30 21:18:00,1.8758,1.8759,1.8745,1.87515,197800000.0
2008-10-30 21:19:00,1.8753,1.8753,1.8735,1.8736,356300000.0
2008-10-30 21:20:00,1.87365,1.8743,1.8735,1.8739,278200000.0
2008-10-30 21:21:00,1.874,1.8751,1.8731,1.8733,248400000.0
2008-10-30 21:22:00,1.87325,1.874,1.87325,1.8737,210200000.0
2008-10-30 21:23:00,1.8736,1.8745,1.8736,1.87395,145800000.0
2008-10-30 21:24:00,1.8739,1.87395,1.8737,1.8737,186800000.0
2008-10-30 21:25:00,1.8737,1.87425,1.8737,1.8738,71400000.0
2008-10-30 21:26:00,1.87385,1.87445,1.87385,1.874,72700000.0
2008-10-30 21:27:00,1.8739,1.8739,1.8738,1.8738,265000012.0
2008-10-30 21:28:00,1.8738,1.8746,1.8738,1.87455,164900004.0
2008-10-30 21:29:00,1.8746,1.87475,1.8742,1.87445,105000000.0
2008-10-30 21:30:00,1.87445,1.87455,1.8727,1.8727,97300000.0
2008-10-30 21:31:00,1.8727,1.87345,1.8727,1.87305,93100000.0
2008-10-30 21:32:00,1.87305,1.87465,1.87275,1.8746,120000000.0
2008-10-30 21:33:00,1.8747,1.87565,1.8734,1.874,196100000.0
2008-10-30 21:34:00,1.87395,1.87495,1.87395,1.8745,108500000.0
2008-10-30 21:35:00,1.8746,1.8746,1.8726,1.87355,173300000.0
2008-10-30 21:36:00,1.87355,1.87475,1.87355,1.87475,65600000.0
2008-10-30 21:37:00,1.87455,1.87475,1.87405,1.8741,39300000.0
2008-10-30 21:38:00,1.8741,1.8744,1.8741,1.8742,45100000.0
2008-10-30 21:39:00,1.8742,1.87515,1.87395,1.8741,320200000.0
2008-10-30 21:40:00,1.8742,1.8753,1.87365,1.87395,61400000.0
2008-10-30 21:41:00,1.8739,1.87535,1.87355,1.87535,90400000.0
2008-10-30 21:42:00,1.87555,1.8757,1.8748,1.8755,90400000.0
2008-10-30 21:43:00,1.8755,1.87605,1.87435,1.87505,232400000.0
2008-10-30 21:44:00,1.875,1.87575,1.8749,1.8756,167500000.0
2008-10-30 21:45:00,1.87565,1.8758,1.8751,1.8751,153100000.0
2008-10-30 21:46:00,1.8751,1.87525,1.8751,1.8751,126600000.0
2008-10-30 21:47:00,1.8751,1.8751,1.8751,1.8751,48000000.0
2008-10-30 21:48:00,1.8751,1.8751,1.8751,1.8751,7200000.0
2008-10-30 21:49:00,1.8751,1.87535,1.8751,1.8752,50200000.0
2008-10-30 21:50:00,1.8751,1.8752,1.8751,1.8751,17200000.0
2008-10-30 21:51:00,1.87515,1.8757,1.87515,1.8756,15200000.0
2008-10-30 21:52:00,1.87555,1.877,1.87545,1.8766,68800000.0
2008-10-30 21:53:00,1.8766,1.8766,1.8758,1.8759,62300000.0
2008-10-30 21:54:00,1.87595,1.87655,1.8759,1.8765,66900000.0
2008-10-30 21:55:00,1.8764,1.87755,1.87625,1.87755,69200000.0
2008-10-30 21:56:00,1.8775,1.8783,1.8774,1.8781,77800000.0
2008-10-30 21:57:00,1.8781,1.87885,1.8781,1.8788,75800000.0
2008-10-30 21:58:00,1.8787,1.8787,1.87795,1.8783,82700000.0
2008-10-30 21:59:00,1.878,1.87825,1.87755,1.8781,44200000.0
2008-10-30 22:00:00,1.8781,1.8792,1.87735,1.87755,179500000.0
2008-10-30 22:01:00,1.87755,1.87825,1.8765,1.8767,109400000.0
2008-10-30 22:02:00,1.87705,1.87765,1.877,1.8776,35400000.0
2008-10-30 22:03:00,1.87775,1.87835,1.87775,1.87835,47200000.0
2008-10-30 22:04:00,1.87845,1.8787,1.87825,1.87865,27800000.0
2008-10-30 22:05:00,1.8786,1.87915,1.8786,1.87915,22300000.0
2008-10-30 22:06:00,1.87925,1.87925,1.877,1.87705,70400000.0
2008-10-30 22:07:00,1.8772,1.87855,1.87705,1.87855,58000000.0
2008-10-30 22:08:00,1.87855,1.87855,1.87715,1.8772,92200000.0
2008-10-30 22:09:00,1.877,1.8772,1.877,1.877,418000000.0
2008-10-30 22:10:00,1.877,1.87725,1.877,1.877,222000000.0
2008-10-30 22:11:00,1.87735,1.8781,1.87735,1.8778,15800000.0
2008-10-30 22:12:00,1.87785,1.8791,1.87785,1.8791,24100000.0
2008-10-30 22:13:00,1.8792,1.8794,1.878,1.87805,88400000.0
2008-10-30 22:14:00,1.87825,1.8787,1.87825,1.87855,114000000.0
2008-10-30 22:15:00,1.87845,1.87845,1.8758,1.87615,201400000.0
2008-10-30 22:16:00,1.87615,1.8776,1.87615,1.8776,48500000.0
2008-10-30 22:17:00,1.87813,1.87845,1.87765,1.87775,155000000.0
2008-10-30 22:18:00,1.8779,1.878,1.8775,1.87765,182800000.0
2008-10-30 22:19:00,1.8777,1.8779,1.8775,1.8776,122800000.0
2008-10-30 22:20:00,1.87855,1.87855,1.87745,1.8776,76000000.0
2008-10-30 22:21:00,1.8776,1.8776,1.87565,1.87565,387300000.0
2008-10-30 22:22:00,1.8758,1.8758,1.87425,1.8744,33100000.0
2008-10-30 22:23:00,1.8747,1.875,1.87445,1.875,28100000.0
2008-10-30 22:24:00,1.8745,1.8749,1.8742,1.8749,92100000.0
2008-10-30 22:25:00,1.87495,1.8758,1.87495,1.87575,68200000.0
2008-10-30 22:26:00,1.87575,1.87585,1.8754,1.8757,162600000.0
2008-10-30 22:27:00,1.87575,1.87615,1.8756,1.8756,90200000.0
2008-10-30 22:28:00,1.8756,1.876,1.87405,1.87405,441100000.0
2008-10-30 22:29:00,1.87405,1.87465,1.8738,1.8738,217200000.0
2008-10-30 22:30:00,1.8738,1.8744,1.8737,1.8738,113500000.0
2008-10-30 22:31:00,1.8739,1.8739,1.87245,1.8727,207800000.0
2008-10-30 22:32:00,1.87285,1.87285,1.8727,1.87275,63500000.0
2008-10-30 22:33:00,1.8727,1.8727,1.87195,1.87195,78000000.0
2008-10-30 22:34:00,1.8722,1.8727,1.8713,1.8718,439700000.0
2008-10-30 22:35:00,1.872,1.8727,1.8717,1.8719,160800000.0
2008-10-30 22:36:00,1.8719,1.87235,1.8718,1.87205,124100000.0
2008-10-30 22:37:00,1.87175,1.8727,1.8717,1.8717,40700000.0
2008-10-30 22:38:00,1.8721,1.87235,1.8719,1.87235,87300000.0
2008-10-30 22:39:00,1.87245,1.8726,1.87175,1.8719,91800000.0
2008-10-30 22:40:00,1.87175,1.8719,1.87,1.87065,101700000.0
2008-10-30 22:41:00,1.87065,1.8713,1.87065,1.87105,44100000.0
2008-10-30 22:42:00,1.8711,1.8711,1.8706,1.8709,41100000.0
2008-10-30 22:43:00,1.8715,1.87365,1.8711,1.87365,39100000.0
2008-10-30 22:44:00,1.8735,1.8736,1.87295,1.8731,216500000.0
2008-10-30 22:45:00,1.8731,1.8731,1.87215,1.87215,50300000.0
2008-10-30 22:46:00,1.87215,1.873,1.87215,1.8728,28500000.0
2008-10-30 22:47:00,1.8731,1.87315,1.8721,1.8724,362300011.0
2008-10-30 22:48:00,1.8722,1.8732,1.8722,1.8729,178200003.0
2008-10-30 22:49:00,1.8729,1.87355,1.8729,1.8735,64500000.0
2008-10-30 22:50:00,1.87355,1.87375,1.8729,1.8729,81700000.0
2008-10-30 22:51:00,1.8729,1.8729,1.87085,1.8711,229300002.0
2008-10-30 22:52:00,1.871,1.87185,1.87085,1.8715,43400000.0
2008-10-30 22:53:00,1.8715,1.87185,1.8709,1.8718,159500000.0
2008-10-30 22:54:00,1.872,1.87285,1.87185,1.872,96300000.0
2008-10-30 22:55:00,1.872,1.8728,1.8706,1.8718,143200000.0
2008-10-30 22:56:00,1.87175,1.87345,1.87145,1.87345,29600000.0
2008-10-30 22:57:00,1.8734,1.8742,1.87295,1.8742,54200000.0
2008-10-30 22:58:00,1.8741,1.8741,1.87305,1.8736,75200000.0
2008-10-30 22:59:00,1.8735,1.87465,1.8733,1.87375,61000000.0
2008-10-30 23:00:00,1.87375,1.87405,1.87315,1.87325,28000000.0
2008-10-30 23:01:00,1.87345,1.8741,1.87345,1.87395,9000000.0
2008-10-30 23:02:00,1.8751,1.87545,1.8749,1.87545,22800000.0
2008-10-30 23:03:00,1.87595,1.8763,1.8741,1.8745,63800000.0
2008-10-30 23:04:00,1.8747,1.8752,1.8747,1.87475,111200000.0
2008-10-30 23:05:00,1.8749,1.8767,1.8749,1.8767,68700000.0
2008-10-30 23:06:00,1.87665,1.87665,1.8752,1.8764,150000000.0
2008-10-30 23:07:00,1.87615,1.8763,1.87605,1.8762,10300000.0
2008-10-30 23:08:00,1.87625,1.88155,1.8762,1.8793,39000000.0
2008-10-30 23:09:00,1.8793,1.8794,1.87565,1.877,33000000.0
2008-10-30 23:10:00,1.87705,1.87705,1.87645,1.8768,21000000.0
2008-10-30 23:11:00,1.8769,1.8772,1.8766,1.8767,17000000.0
2008-10-30 23:12:00,1.87675,1.8768,1.8765,1.8768,17000000.0
2008-10-30 23:13:00,1.877,1.8782,1.8765,1.87795,42100000.0
2008-10-30 23:14:00,1.8779,1.8779,1.8755,1.87595,18900000.0
2008-10-30 23:15:00,1.8765,1.87675,1.87535,1.87555,205200000.0
2008-10-30 23:16:00,1.87565,1.8769,1.8751,1.8751,63300000.0
2008-10-30 23:17:00,1.87675,1.87675,1.8746,1.876,366600000.0
2008-10-30 23:18:00,1.875,1.87625,1.87475,1.8751,62000000.0
2008-10-30 23:19:00,1.8751,1.87515,1.8748,1.87485,11200000.0
2008-10-30 23:20:00,1.87485,1.87585,1.8748,1.87585,30600000.0
2008-10-30 23:21:00,1.87565,1.87595,1.8748,1.87595,34200000.0
2008-10-30 23:22:00,1.8757,1.87605,1.8754,1.87605,22900000.0
2008-10-30 23:23:00,1.8758,1.87675,1.87475,1.87545,84000000.0
2008-10-30 23:24:00,1.875,1.8763,1.8745,1.8745,14500000.0
2008-10-30 23:25:00,1.8748,1.87485,1.8748,1.8748,7600000.0
2008-10-30 23:26:00,1.87515,1.87565,1.87465,1.8756,65400000.0
2008-10-30 23:27:00,1.8746,1.8755,1.8746,1.87465,28200000.0
2008-10-30 23:28:00,1.8748,1.87555,1.87465,1.87505,45700000.0
2008-10-30 23:29:00,1.8752,1.87535,1.8748,1.8748,28000000.0
2008-10-30 23:30:00,1.87485,1.8753,1.8748,1.8753,29200000.0
2008-10-30 23:31:00,1.8752,1.8753,1.87405,1.8742,38600000.0
2008-10-30 23:32:00,1.8741,1.8748,1.87345,1.8748,48600000.0
2008-10-30 23:33:00,1.8748,1.87545,1.8748,1.8748,69200000.0
2008-10-30 23:34:00,1.8748,1.8756,1.87285,1.8748,133800000.0
2008-10-30 23:35:00,1.87415,1.87415,1.8725,1.8729,54200000.0
2008-10-30 23:36:00,1.87285,1.87465,1.87198,1.87245,43200000.0
2008-10-30 23:37:00,1.87265,1.87415,1.87265,1.873,34600000.0
2008-10-30 23:38:00,1.873,1.873,1.8716,1.8716,25400000.0
2008-10-30 23:39:00,1.8716,1.8719,1.8706,1.87065,34400000.0
2008-10-30 23:40:00,1.87065,1.8711,1.87065,1.8711,11000000.0
2008-10-30 23:41:00,1.87115,1.8723,1.87115,1.87215,26000000.0
2008-10-30 23:42:00,1.8719,1.87195,1.87105,1.87105,22800000.0
2008-10-30 23:43:00,1.86875,1.87025,1.8676,1.8697,57000000.0
2008-10-30 23:44:00,1.87185,1.87465,1.87095,1.87095,73800000.0
2008-10-30 23:45:00,1.87375,1.87405,1.87065,1.87345,121000000.0
2008-10-30 23:46:00,1.87345,1.87345,1.8733,1.8733,24000000.0
2008-10-30 23:47:00,1.8733,1.8733,1.8733,1.8733,36000000.0
2008-10-30 23:48:00,1.8733,1.8734,1.8733,1.8734,252000000.0
2008-10-30 23:49:00,1.87285,1.87285,1.87285,1.87285,12000000.0
2008-10-30 23:50:00,1.87285,1.87285,1.87285,1.87285,12000000.0
2008-10-30 23:51:00,1.87285,1.87285,1.87285,1.87285,12000000.0
2008-10-30 23:52:00,1.87249,1.8732,1.87248,1.87259,25000000.0
2008-10-30 23:53:00,1.8712,1.8712,1.8712,1.8712,12000000.0
2008-10-30 23:54:00,1.8712,1.8718,1.8673,1.87125,16400000.0
2008-10-30 23:55:00,1.8709,1.8718,1.8706,1.87065,20200000.0
2008-10-30 23:56:00,1.87075,1.87075,1.87075,1.87075,1000000.0
2008-10-30 23:57:00,1.8707,1.87135,1.8662,1.87135,19300000.0
2008-10-30 23:58:00,1.86955,1.8702,1.86955,1.8702,25000000.0
2008-10-30 23:59:00,1.8709,1.871,1.87045,1.87045,10600000.0
2008-10-31 00:00:00,1.8731,1.87325,1.871,1.8715,17800000.0
2008-10-31 00:01:00,1.87125,1.8724,1.87125,1.8717,54000000.0
2008-10-31 00:02:00,1.8717,1.8717,1.8717,1.8717,12000000.0
2008-10-31 00:03:00,1.8717,1.8717,1.8717,1.8717,108000000.0
2008-10-31 00:04:00,1.8717,1.8717,1.8717,1.8717,36000000.0
2008-10-31 00:05:00,1.8717,1.8717,1.8717,1.8717,12000000.0
2008-10-31 00:06:00,1.8717,1.8717,1.8717,1.8717,60000000.0
2008-10-31 00:07:00,1.8717,1.8717,1.8717,1.8717,108000000.0
2008-10-31 00:08:00,1.8717,1.8717,1.8717,1.8717,156000000.0
2008-10-31 00:09:00,1.8717,1.8717,1.8717,1.8717,96000000.0
2008-10-31 00:10:00,1.8717,1.8717,1.8717,1.8717,132000000.0
2008-10-31 00:11:00,1.8717,1.8725,1.8717,1.8725,140500000.0
2008-10-31 00:12:00,1.8725,1.8726,1.87195,1.87255,11400000.0
2008-10-31 00:13:00,1.8728,1.87285,1.87165,1.87165,13900000.0
2008-10-31 00:14:00,1.87316,1.87316,1.87122,1.8713,201400000.0
2008-10-31 00:15:00,1.87146,1.87146,1.87066,1.87066,11400000.0
2008-10-31 00:16:00,1.8716,1.8718,1.8715,1.8718,55300000.0
2008-10-31 00:17:00,1.8718,1.8718,1.8718,1.8718,30000000.0
2008-10-31 00:18:00,1.8718,1.8718,1.8718,1.8718,150000000.0
2008-10-31 00:19:00,1.8718,1.8718,1.8718,1.8718,180000000.0
2008-10-31 00:20:00,1.8718,1.8718,1.8718,1.8718,12000000.0
2008-10-31 00:21:00,1.8718,1.8718,1.868,1.868,48800000.0
2008-10-31 00:22:00,1.868,1.86925,1.868,1.86885,57600000.0
2008-10-31 00:23:00,1.869,1.8696,1.869,1.8696,68200000.0
2008-10-31 00:24:00,1.8695,1.87065,1.8695,1.87042,40800000.0
2008-10-31 00:25:00,1.86965,1.86985,1.8696,1.86975,22000000.0
2008-10-31 00:26:00,1.8699,1.8701,1.8699,1.8701,51200000.0
2008-10-31 00:27:00,1.86974,1.87064,1.86974,1.87063,184600000.0
2008-10-31 00:28:00,1.8701,1.8701,1.8701,1.8701,60000000.0
2008-10-31 00:29:00,1.8701,1.8701,1.8701,1.8701,12000000.0
2008-10-31 00:30:00,1.8701,1.8701,1.8701,1.8701,108000000.0
2008-10-31 00:31:00,1.8701,1.8701,1.8701,1.8701,12000000.0
2008-10-31 00:32:00,1.8701,1.8701,1.8701,1.8701,24000000.0
2008-10-31 00:33:00,1.86946,1.86991,1.86836,1.86936,93000000.0
2008-10-31 00:34:00,1.8701,1.8701,1.8701,1.8701,24000000.0
2008-10-31 00:35:00,1.8701,1.8701,1.8701,1.8701,36000000.0
2008-10-31 00:36:00,1.8701,1.8701,1.8701,1.8701,60000000.0
2008-10-31 00:37:00,1.8701,1.8701,1.8701,1.8701,96000000.0
2008-10-31 00:38:00,1.8701,1.8701,1.8701,1.8701,60000000.0
2008-10-31 00:39:00,1.86864,1.86881,1.86786,1.86841,350800000.0
2008-10-31 00:40:00,1.8701,1.8701,1.8701,1.8701,36000000.0
2008-10-31 00:41:00,1.8701,1.8701,1.86975,1.86975,85000000.0
2008-10-31 00:42:00,1.86945,1.8697,1.86945,1.86955,28800000.0
2008-10-31 00:43:00,1.86955,1.86985,1.8695,1.8695,41800000.0
2008-10-31 00:44:00,1.8695,1.8706,1.8695,1.8703,93600000.0
2008-10-31 00:45:00,1.8704,1.8704,1.8704,1.8704,60000000.0
2008-10-31 00:46:00,1.87015,1.87044,1.86989,1.87034,84000000.0
2008-10-31 00:47:00,1.87011,1.87017,1.86933,1.86973,172000000.0
2008-10-31 00:48:00,1.8704,1.8704,1.8704,1.8704,24000000.0
2008-10-31 00:49:00,1.8704,1.8704,1.8704,1.8704,192000000.0
2008-10-31 00:50:00,1.8704,1.8704,1.8704,1.8704,36000000.0
2008-10-31 00:51:00,1.8704,1.8704,1.8704,1.8704,120000000.0
2008-10-31 00:52:00,1.86986,1.86986,1.86893,1.86893,512600000.0
2008-10-31 00:53:00,1.8704,1.8704,1.8704,1.8704,60000000.0
2008-10-31 00:54:00,1.8704,1.8704,1.8704,1.8704,24000000.0
2008-10-31 00:55:00,1.8698,1.87066,1.86891,1.86917,411700000.0
2008-10-31 00:56:00,1.8704,1.8705,1.8704,1.8705,108000000.0
2008-10-31 00:57:00,1.8705,1.8705,1.8705,1.8705,264000000.0
2008-10-31 00:58:00,1.8705,1.8705,1.8705,1.8705,108000000.0
2008-10-31 00:59:00,1.8705,1.8705,1.8705,1.8705,192000000.0
2008-10-31 01:00:00,1.8705,1.8705,1.8704,1.8704,78000000.0
2008-10-31 01:01:00,1.8705,1.8712,1.8705,1.8711,25800000.0
2008-10-31 01:02:00,1.8711,1.8717,1.8711,1.87165,72200000.0
2008-10-31 01:03:00,1.8716,1.8716,1.8716,1.8716,12000000.0
2008-10-31 01:04:00,1.8716,1.8716,1.8716,1.8716,120000000.0
2008-10-31 01:05:00,1.8716,1.8716,1.8716,1.8716,84000000.0
2008-10-31 01:06:00,1.8705,1.87154,1.86992,1.87147,132000000.0
2008-10-31 01:07:00,1.8716,1.8716,1.8716,1.8716,36000000.0
2008-10-31 01:08:00,1.8716,1.8716,1.8716,1.8716,132000000.0
2008-10-31 01:09:00,1.8716,1.8716,1.8716,1.8716,84000000.0
2008-10-31 01:10:00,1.8716,1.8716,1.8716,1.8716,24000000.0
2008-10-31 01:11:00,1.8716,1.8716,1.8716,1.8716,48000000.0
2008-10-31 01:12:00,1.86924,1.86946,1.86919,1.86919,52800000.0
2008-10-31 01:13:00,1.8716,1.8716,1.8673,1.8676,86800000.0
2008-10-31 01:14:00,1.8676,1.8676,1.8676,1.8676,18000000.0
2008-10-31 01:15:00,1.8676,1.86795,1.8676,1.86795,36000000.0
2008-10-31 01:16:00,1.86794,1.86929,1.86783,1.86929,194000000.0
2008-10-31 01:17:00,1.86933,1.86986,1.86905,1.86927,132000000.0
2008-10-31 01:18:00,1.86845,1.8685,1.8681,1.8684,40000000.0
2008-10-31 01:19:00,1.8684,1.869,1.868,1.869,54000000.0
2008-10-31 01:20:00,1.869,1.8702,1.869,1.8702,134000000.0
2008-10-31 01:21:00,1.8702,1.8702,1.86845,1.86855,111800000.0
2008-10-31 01:22:00,1.8686,1.86895,1.86835,1.8685,40600000.0
2008-10-31 01:23:00,1.8685,1.8685,1.8685,1.8685,102000000.0
2008-10-31 01:24:00,1.8685,1.8685,1.8685,1.8685,42000000.0
2008-10-31 01:25:00,1.8685,1.8685,1.8685,1.8685,48000000.0
2008-10-31 01:26:00,1.8685,1.8685,1.8685,1.8685,42000000.0
2008-10-31 01:27:00,1.8685,1.8685,1.8685,1.8685,72000000.0
2008-10-31 01:28:00,1.8685,1.8685,1.8685,1.8685,84000000.0
2008-10-31 01:29:00,1.8685,1.8685,1.86505,1.86655,163000000.0
2008-10-31 01:30:00,1.8665,1.8666,1.8665,1.8665,224400000.0
2008-10-31 01:31:00,1.8665,1.8665,1.863,1.8645,460800000.0
2008-10-31 01:32:00,1.8646,1.8646,1.8628,1.86295,207400000.0
2008-10-31 01:33:00,1.86305,1.8636,1.863,1.86345,171200000.0
2008-10-31 01:34:00,1.86345,1.8637,1.86345,1.8635,31000000.0
2008-10-31 01:35:00,1.8635,1.86405,1.8635,1.86405,86600000.0
2008-10-31 01:36:00,1.86435,1.86505,1.8643,1.8649,21900000.0
2008-10-31 01:37:00,1.8652,1.86545,1.8648,1.8653,18000000.0
2008-10-31 01:38:00,1.8653,1.8653,1.86405,1.86405,88200000.0
2008-10-31 01:39:00,1.8642,1.86465,1.8636,1.8644,61800000.0
2008-10-31 01:40:00,1.8644,1.8648,1.86345,1.8648,59400000.0
2008-10-31 01:41:00,1.865,1.86535,1.865,1.86535,11000000.0
2008-10-31 01:42:00,1.8652,1.86545,1.86435,1.86435,37000000.0
2008-10-31 01:43:00,1.8644,1.8644,1.86355,1.86355,31000000.0
2008-10-31 01:44:00,1.86355,1.8644,1.8626,1.86395,34200000.0
2008-10-31 01:45:00,1.86395,1.86395,1.8625,1.86285,33800000.0
2008-10-31 01:46:00,1.8629,1.86365,1.8629,1.86365,23000000.0
2008-10-31 01:47:00,1.8633,1.86355,1.86275,1.86295,34800000.0
2008-10-31 01:48:00,1.863,1.8632,1.863,1.86315,23800000.0
2008-10-31 01:49:00,1.86325,1.86365,1.86265,1.8628,35900000.0
2008-10-31 01:50:00,1.8628,1.8643,1.8625,1.86395,35100000.0
2008-10-31 01:51:00,1.86385,1.8646,1.86385,1.8646,9000000.0
2008-10-31 01:52:00,1.86475,1.86575,1.86455,1.86575,24700000.0
2008-10-31 01:53:00,1.86575,1.8658,1.8647,1.86505,21000000.0
2008-10-31 01:54:00,1.86535,1.8663,1.86535,1.86555,31000000.0
2008-10-31 01:55:00,1.8648,1.86605,1.86355,1.8637,92300000.0
2008-10-31 01:56:00,1.86375,1.864,1.8632,1.8638,97500000.0
2008-10-31 01:57:00,1.8638,1.8638,1.8638,1.8638,5000000.0
2008-10-31 01:58:00,1.86375,1.86375,1.8633,1.8633,45900000.0
2008-10-31 01:59:00,1.86355,1.8637,1.86335,1.86355,38000000.0
2008-10-31 02:00:00,1.8639,1.86405,1.86345,1.864,32300000.0
2008-10-31 02:01:00,1.86385,1.86385,1.86295,1.8637,55100000.0
2008-10-31 02:02:00,1.86365,1.8647,1.86295,1.8644,66700000.0
2008-10-31 02:03:00,1.8644,1.865,1.864,1.8647,23000000.0
2008-10-31 02:04:00,1.8648,1.8653,1.8634,1.8635,46900000.0
2008-10-31 02:05:00,1.8628,1.8648,1.8623,1.8624,124800000.0
2008-10-31 02:06:00,1.86235,1.86235,1.8606,1.86095,91200000.0
2008-10-31 02:07:00,1.8609,1.8622,1.8609,1.8618,62600000.0
2008-10-31 02:08:00,1.862,1.862,1.86145,1.862,10000000.0
2008-10-31 02:09:00,1.862,1.8626,1.8612,1.86135,32800000.0
2008-10-31 02:10:00,1.8616,1.8617,1.8608,1.86125,42000000.0
2008-10-31 02:11:00,1.86135,1.8614,1.86055,1.86105,48600000.0
2008-10-31 02:12:00,1.8612,1.8618,1.8612,1.8618,20000000.0
2008-10-31 02:13:00,1.8618,1.8634,1.86155,1.8634,26300000.0
2008-10-31 02:14:00,1.86345,1.8635,1.86265,1.86295,17000000.0
2008-10-31 02:15:00,1.8628,1.86305,1.86235,1.86235,11000000.0
2008-10-31 02:16:00,1.8625,1.863,1.86215,1.8628,14700000.0
2008-10-31 02:17:00,1.863,1.86395,1.86285,1.8637,75200000.0
2008-10-31 02:18:00,1.8637,1.86385,1.86305,1.86345,102300000.0
2008-10-31 02:19:00,1.86345,1.8639,1.86325,1.8638,77800000.0
2008-10-31 02:20:00,1.8633,1.8633,1.86065,1.86185,111600000.0
2008-10-31 02:21:00,1.8618,1.8631,1.8618,1.86235,60000000.0
2008-10-31 02:22:00,1.8625,1.86385,1.8625,1.86385,50000000.0
2008-10-31 02:23:00,1.86395,1.86585,1.86315,1.8634,142100000.0
2008-10-31 02:24:00,1.86335,1.86405,1.8607,1.862,160800000.0
2008-10-31 02:25:00,1.862,1.8622,1.8604,1.86115,160400000.0
2008-10-31 02:26:00,1.8608,1.861,1.85865,1.8592,117100000.0
2008-10-31 02:27:00,1.8592,1.8612,1.8592,1.8602,97500000.0
2008-10-31 02:28:00,1.85955,1.8607,1.8579,1.8593,59400000.0
2008-10-31 02:29:00,1.8594,1.8608,1.8571,1.8592,127500000.0
2008-10-31 02:30:00,1.8592,1.86,1.85895,1.85965,135200000.0
2008-10-31 02:31:00,1.85955,1.86035,1.8584,1.85865,132200000.0
2008-10-31 02:32:00,1.85865,1.86035,1.8581,1.8596,58400000.0
2008-10-31 02:33:00,1.85975,1.86005,1.8594,1.8596,16400000.0
2008-10-31 02:34:00,1.8597,1.86145,1.8596,1.8608,100900000.0
2008-10-31 02:35:00,1.8607,1.8617,1.85865,1.8611,139700000.0
2008-10-31 02:36:00,1.86125,1.86255,1.8607,1.86145,99700000.0
2008-10-31 02:37:00,1.86125,1.86135,1.8601,1.8608,73200000.0
2008-10-31 02:38:00,1.86075,1.8608,1.85935,1.8597,113600000.0
2008-10-31 02:39:00,1.85975,1.8602,1.8588,1.8601,68800000.0
2008-10-31 02:40:00,1.86015,1.86025,1.8579,1.8581,100000000.0
2008-10-31 02:41:00,1.85765,1.8589,1.8569,1.85785,116500000.0
2008-10-31 02:42:00,1.858,1.8596,1.85715,1.8595,97400000.0
2008-10-31 02:43:00,1.8596,1.8596,1.8582,1.8591,123200000.0
2008-10-31 02:44:00,1.8588,1.8593,1.85755,1.85865,96700000.0
2008-10-31 02:45:00,1.8586,1.8594,1.8572,1.8592,91100000.0
2008-10-31 02:46:00,1.8592,1.8598,1.8592,1.8595,78800000.0
2008-10-31 02:47:00,1.8595,1.85955,1.8592,1.85925,95000000.0
2008-10-31 02:48:00,1.8593,1.85975,1.8591,1.8596,46900000.0
2008-10-31 02:49:00,1.8597,1.8599,1.8596,1.8597,19000000.0
2008-10-31 02:50:00,1.8596,1.8599,1.8596,1.8599,59700000.0
2008-10-31 02:51:00,1.85995,1.85995,1.8591,1.8594,94100000.0
2008-10-31 02:52:00,1.8594,1.8599,1.8592,1.8599,53100000.0
2008-10-31 02:53:00,1.8599,1.8611,1.8599,1.8611,30400000.0
2008-10-31 02:54:00,1.8611,1.86305,1.8605,1.86125,105100000.0
2008-10-31 02:55:00,1.8613,1.86235,1.85945,1.8608,191500000.0
2008-10-31 02:56:00,1.8607,1.86165,1.8598,1.86075,113600000.0
2008-10-31 02:57:00,1.86075,1.86095,1.859,1.86095,30200000.0
2008-10-31 02:58:00,1.8611,1.8611,1.85755,1.85765,86600000.0
2008-10-31 02:59:00,1.85765,1.8581,1.8556,1.8559,143200000.0
2008-10-31 03:00:00,1.8569,1.85695,1.856,1.85675,104600000.0
2008-10-31 03:01:00,1.8568,1.8575,1.8568,1.8571,61600000.0
2008-10-31 03:02:00,1.8571,1.85725,1.85565,1.85595,86400000.0
2008-10-31 03:03:00,1.85655,1.8577,1.85455,1.85465,85100000.0
2008-10-31 03:04:00,1.85485,1.857,1.8547,1.85585,187900000.0
2008-10-31 03:05:00,1.8566,1.8571,1.85505,1.8555,122500000.0
2008-10-31 03:06:00,1.8556,1.85685,1.8537,1.85685,149900000.0
2008-10-31 03:07:00,1.8569,1.85835,1.85625,1.85835,117700000.0
2008-10-31 03:08:00,1.8585,1.86055,1.8583,1.8593,96700000.0
2008-10-31 03:09:00,1.8593,1.8593,1.8559,1.8559,80900000.0
2008-10-31 03:10:00,1.85605,1.8583,1.85605,1.8565,103900000.0
2008-10-31 03:11:00,1.8567,1.8581,1.8567,1.85805,119700000.0
2008-10-31 03:12:00,1.85805,1.85855,1.85665,1.8574,123500000.0
2008-10-31 03:13:00,1.8575,1.8593,1.8569,1.85865,121800000.0
2008-10-31 03:14:00,1.85855,1.8608,1.85835,1.8606,92800000.0
2008-10-31 03:15:00,1.8608,1.86195,1.85995,1.8615,107100000.0
2008-10-31 03:16:00,1.86115,1.8621,1.8598,1.8621,108800000.0
2008-10-31 03:17:00,1.86205,1.86245,1.86125,1.8624,88800000.0
2008-10-31 03:18:00,1.8623,1.8623,1.8615,1.8622,62300000.0
2008-10-31 03:19:00,1.86215,1.86215,1.8609,1.86185,56100000.0
2008-10-31 03:20:00,1.8619,1.8626,1.86175,1.86235,66500000.0
2008-10-31 03:21:00,1.86235,1.86235,1.85915,1.8602,124800000.0
2008-10-31 03:22:00,1.8602,1.8612,1.86015,1.86115,43500000.0
2008-10-31 03:23:00,1.8607,1.86155,1.86035,1.8604,101000000.0
2008-10-31 03:24:00,1.86055,1.86175,1.8586,1.86015,81700000.0
2008-10-31 03:25:00,1.8605,1.86085,1.86015,1.86015,40400000.0
2008-10-31 03:26:00,1.8603,1.86185,1.8594,1.86005,123200000.0
2008-10-31 03:27:00,1.86005,1.8609,1.85955,1.86045,78400000.0
2008-10-31 03:28:00,1.86055,1.8607,1.8602,1.8602,46500000.0
2008-10-31 03:29:00,1.8603,1.86115,1.86005,1.8607,37100000.0
2008-10-31 03:30:00,1.8607,1.86085,1.85985,1.8605,27300000.0
2008-10-31 03:31:00,1.8604,1.8604,1.8603,1.8603,22700000.0
2008-10-31 03:32:00,1.86055,1.86085,1.8603,1.8604,204200000.0
2008-10-31 03:33:00,1.8604,1.8604,1.8603,1.86035,10600000.0
2008-10-31 03:34:00,1.86035,1.8606,1.8599,1.8604,83100000.0
2008-10-31 03:35:00,1.8603,1.8603,1.85955,1.8597,135700000.0
2008-10-31 03:36:00,1.8597,1.86005,1.8597,1.8597,55800000.0
2008-10-31 03:37:00,1.85985,1.86065,1.8591,1.85925,66300000.0
2008-10-31 03:38:00,1.85925,1.85995,1.8589,1.8592,81800000.0
2008-10-31 03:39:00,1.85945,1.85985,1.859,1.85975,24400000.0
2008-10-31 03:40:00,1.8599,1.8601,1.8587,1.8589,63300000.0
2008-10-31 03:41:00,1.8588,1.8592,1.85875,1.85875,34600000.0
2008-10-31 03:42:00,1.8588,1.8602,1.85855,1.8595,43700000.0
2008-10-31 03:43:00,1.85965,1.8605,1.85845,1.8587,43900000.0
2008-10-31 03:44:00,1.85885,1.8595,1.8581,1.85895,57800000.0
2008-10-31 03:45:00,1.85895,1.8593,1.8588,1.8593,22400000.0
2008-10-31 03:46:00,1.85925,1.8593,1.8554,1.8558,140100000.0
2008-10-31 03:47:00,1.8558,1.8566,1.8558,1.8566,70700000.0
2008-10-31 03:48:00,1.8566,1.8579,1.85535,1.8579,114400000.0
2008-10-31 03:49:00,1.8582,1.8582,1.85705,1.8572,20000000.0
2008-10-31 03:50:00,1.85715,1.85745,1.85595,1.85655,67300000.0
2008-10-31 03:51:00,1.85675,1.85675,1.8558,1.8561,23000000.0
2008-10-31 03:52:00,1.8561,1.8566,1.8554,1.85635,62000000.0
2008-10-31 03:53:00,1.85655,1.8568,1.8551,1.8563,52000000.0
2008-10-31 03:54:00,1.8562,1.8563,1.85435,1.8547,48200000.0
2008-10-31 03:55:00,1.85535,1.85535,1.8543,1.8543,2000000.0
2008-10-31 03:56:00,1.8545,1.85565,1.8545,1.85565,28000000.0
2008-10-31 03:57:00,1.8556,1.8564,1.85515,1.85535,55300000.0
2008-10-31 03:58:00,1.85535,1.8567,1.85505,1.8564,57300000.0
2008-10-31 03:59:00,1.85635,1.85645,1.85555,1.85635,24000000.0
2008-10-31 04:00:00,1.85625,1.85735,1.85615,1.8573,44000000.0
2008-10-31 04:01:00,1.85715,1.85715,1.8567,1.8567,13000000.0
2008-10-31 04:02:00,1.8567,1.8579,1.85615,1.8579,14000000.0
2008-10-31 04:03:00,1.8582,1.86015,1.85645,1.8567,56800000.0
2008-10-31 04:04:00,1.8568,1.85685,1.85635,1.8564,34000000.0
2008-10-31 04:05:00,1.8564,1.8585,1.85595,1.8576,46000000.0
2008-10-31 04:06:00,1.85765,1.8587,1.8571,1.8586,28000000.0
2008-10-31 04:07:00,1.85865,1.8587,1.85755,1.85755,20900000.0
2008-10-31 04:08:00,1.8575,1.8603,1.85735,1.86,69200000.0
2008-10-31 04:09:00,1.8598,1.8612,1.8593,1.86085,148600000.0
2008-10-31 04:10:00,1.86085,1.8619,1.8594,1.8594,75000000.0
2008-10-31 04:11:00,1.85935,1.86065,1.8584,1.85865,64000000.0
2008-10-31 04:12:00,1.85905,1.8598,1.8584,1.85935,47000000.0
2008-10-31 04:13:00,1.85955,1.8601,1.8587,1.86,34000000.0
2008-10-31 04:14:00,1.85955,1.85995,1.85895,1.85905,27300000.0
2008-10-31 04:15:00,1.85905,1.85935,1.8583,1.8585,39000000.0
2008-10-31 04:16:00,1.85845,1.86005,1.85845,1.8598,73000000.0
2008-10-31 04:17:00,1.85975,1.85975,1.85825,1.85835,45000000.0
2008-10-31 04:18:00,1.8582,1.8589,1.85805,1.85835,12900000.0
2008-10-31 04:19:00,1.85825,1.85915,1.85815,1.85885,48000000.0
2008-10-31 04:20:00,1.8588,1.86055,1.8588,1.85995,51000000.0
2008-10-31 04:21:00,1.8599,1.86015,1.8594,1.8594,24000000.0
2008-10-31 04:22:00,1.85945,1.8605,1.8586,1.85935,37000000.0
2008-10-31 04:23:00,1.8595,1.8595,1.8589,1.8592,25000000.0
2008-10-31 04:24:00,1.85915,1.85955,1.85745,1.85955,34000000.0
2008-10-31 04:25:00,1.85955,1.85955,1.85945,1.8595,9000000.0
2008-10-31 04:26:00,1.85955,1.86135,1.85955,1.86085,62000000.0
2008-10-31 04:27:00,1.861,1.8618,1.85925,1.86095,54400000.0
2008-10-31 04:28:00,1.86095,1.86185,1.86035,1.86185,19000000.0
2008-10-31 04:29:00,1.86115,1.8615,1.858,1.8587,84000000.0
2008-10-31 04:30:00,1.8584,1.8595,1.8584,1.8595,22200000.0
2008-10-31 04:31:00,1.8593,1.85985,1.8584,1.8596,38900000.0
2008-10-31 04:32:00,1.8597,1.86045,1.85965,1.8604,44100000.0
2008-10-31 04:33:00,1.8605,1.86155,1.8601,1.8607,55800000.0
2008-10-31 04:34:00,1.8609,1.86165,1.85995,1.8607,36100000.0
2008-10-31 04:35:00,1.8609,1.86135,1.86005,1.86055,77200000.0
2008-10-31 04:36:00,1.86055,1.86165,1.8604,1.8612,53600000.0
2008-10-31 04:37:00,1.8614,1.86215,1.8612,1.8621,27000000.0
2008-10-31 04:38:00,1.86205,1.86265,1.86195,1.86225,34000000.0
2008-10-31 04:39:00,1.8622,1.86245,1.8604,1.86095,76700000.0
2008-10-31 04:40:00,1.8603,1.86205,1.8603,1.86205,34000000.0
2008-10-31 04:41:00,1.86205,1.86205,1.86195,1.86205,12400000.0
2008-10-31 04:42:00,1.86205,1.86205,1.8604,1.8608,71400000.0
2008-10-31 04:43:00,1.8608,1.8613,1.85955,1.86015,54600000.0
2008-10-31 04:44:00,1.8602,1.8604,1.85975,1.8603,37500000.0
2008-10-31 04:45:00,1.8603,1.8609,1.8602,1.8608,27500000.0
2008-10-31 04:46:00,1.8608,1.8609,1.85995,1.8602,35000000.0
2008-10-31 04:47:00,1.8601,1.863,1.85895,1.863,143700000.0
2008-10-31 04:48:00,1.8633,1.8636,1.86175,1.8626,85100000.0
2008-10-31 04:49:00,1.8626,1.8746,1.8614,1.86575,122600000.0
2008-10-31 04:50:00,1.8657,1.87355,1.863,1.8632,62400000.0
2008-10-31 04:51:00,1.86325,1.86345,1.8611,1.86165,78700000.0
2008-10-31 04:52:00,1.86125,1.86375,1.86125,1.86375,63000000.0
2008-10-31 04:53:00,1.86365,1.86455,1.8631,1.8631,64000000.0
2008-10-31 04:54:00,1.86315,1.86405,1.86275,1.86305,88600000.0
2008-10-31 04:55:00,1.86295,1.8644,1.86275,1.8643,43000000.0
2008-10-31 04:56:00,1.8645,1.8647,1.8645,1.8647,6000000.0
2008-10-31 04:57:00,1.86475,1.865,1.86415,1.86475,35000000.0
2008-10-31 04:58:00,1.86475,1.866,1.8634,1.86365,61000000.0
2008-10-31 04:59:00,1.86355,1.8641,1.8632,1.8641,63700000.0
2008-10-31 05:00:00,1.86465,1.86505,1.86355,1.864,40500000.0
2008-10-31 05:01:00,1.8635,1.8639,1.8634,1.8638,16700000.0
2008-10-31 05:02:00,1.86405,1.86425,1.86305,1.86405,56400000.0
2008-10-31 05:03:00,1.86405,1.86465,1.86275,1.8644,44600000.0
2008-10-31 05:04:00,1.8646,1.8654,1.8644,1.8644,63100000.0
2008-10-31 05:05:00,1.8645,1.8645,1.8644,1.8644,16900000.0
2008-10-31 05:06:00,1.8644,1.86515,1.864,1.86505,66200000.0
2008-10-31 05:07:00,1.8651,1.8655,1.8642,1.86435,64900000.0
2008-10-31 05:08:00,1.8643,1.86445,1.8636,1.86425,44200000.0
2008-10-31 05:09:00,1.8642,1.865,1.86395,1.86415,63600000.0
2008-10-31 05:10:00,1.86425,1.86475,1.8633,1.8641,71000000.0
2008-10-31 05:11:00,1.8642,1.86665,1.864,1.8644,73300000.0
2008-10-31 05:12:00,1.8644,1.8644,1.8637,1.864,35000000.0
2008-10-31 05:13:00,1.86385,1.86515,1.86315,1.8647,39000000.0
2008-10-31 05:14:00,1.86505,1.8652,1.86195,1.8641,98900000.0
2008-10-31 05:15:00,1.8643,1.866,1.862,1.86535,56000000.0
2008-10-31 05:16:00,1.8648,1.86495,1.86285,1.86315,36900000.0
2008-10-31 05:17:00,1.86325,1.8651,1.8631,1.8639,76900000.0
2008-10-31 05:18:00,1.86375,1.8649,1.86345,1.86425,40600000.0
2008-10-31 05:19:00,1.86435,1.8644,1.86325,1.86425,58000000.0
2008-10-31 05:20:00,1.8642,1.8647,1.8639,1.8647,59000000.0
2008-10-31 05:21:00,1.8644,1.865,1.8637,1.8648,62800000.0
2008-10-31 05:22:00,1.8647,1.86625,1.86435,1.86465,101400000.0
2008-10-31 05:23:00,1.86485,1.86625,1.86405,1.86535,270600000.0
2008-10-31 05:24:00,1.8654,1.86605,1.86515,1.86545,308000000.0
2008-10-31 05:25:00,1.8654,1.8654,1.8649,1.865,32600000.0
2008-10-31 05:26:00,1.865,1.86555,1.8636,1.865,63600000.0
2008-10-31 05:27:00,1.8651,1.8653,1.86495,1.86505,45100000.0
2008-10-31 05:28:00,1.865,1.86515,1.86405,1.865,39200000.0
2008-10-31 05:29:00,1.86455,1.8652,1.8639,1.8645,42000000.0
2008-10-31 05:30:00,1.8647,1.8647,1.8647,1.8647,9100000.0
2008-10-31 05:31:00,1.8647,1.86555,1.8644,1.8648,16200000.0
2008-10-31 05:32:00,1.8648,1.8658,1.8648,1.8658,14300000.0
2008-10-31 05:33:00,1.8656,1.8656,1.865,1.865,23400000.0
2008-10-31 05:34:00,1.865,1.8653,1.8648,1.86525,58900000.0
2008-10-31 05:35:00,1.8653,1.8654,1.8649,1.8649,44300000.0
2008-10-31 05:36:00,1.8649,1.8654,1.8649,1.8652,31100000.0
2008-10-31 05:37:00,1.86525,1.86525,1.8649,1.8652,27000000.0
2008-10-31 05:38:00,1.86515,1.8657,1.8649,1.8655,35600000.0
2008-10-31 05:39:00,1.8656,1.86655,1.8656,1.8656,65600000.0
2008-10-31 05:40:00,1.86575,1.8663,1.86575,1.8658,47300000.0
2008-10-31 05:41:00,1.8658,1.8658,1.8655,1.8655,24800000.0
2008-10-31 05:42:00,1.8655,1.866,1.8655,1.86565,41900000.0
2008-10-31 05:43:00,1.8657,1.8659,1.8655,1.8658,17900000.0
2008-10-31 05:44:00,1.8658,1.8658,1.8646,1.86465,38300000.0
2008-10-31 05:45:00,1.8648,1.8654,1.8647,1.8654,30900000.0
2008-10-31 05:46:00,1.86485,1.86585,1.86485,1.8653,49100000.0
2008-10-31 05:47:00,1.86495,1.86505,1.86445,1.8647,7300000.0
2008-10-31 05:48:00,1.8652,1.86535,1.8649,1.8649,7000000.0
2008-10-31 05:49:00,1.8648,1.8648,1.8648,1.8648,1300000.0
2008-10-31 05:50:00,1.8648,1.86545,1.86395,1.86545,10900000.0
2008-10-31 05:51:00,1.8654,1.8654,1.8632,1.86335,6000000.0
2008-10-31 05:52:00,1.864,1.8653,1.864,1.8653,5200000.0
2008-10-31 05:53:00,1.8652,1.8668,1.8651,1.8662,12700000.0
2008-10-31 05:54:00,1.8669,1.8675,1.86545,1.8658,23700000.0
2008-10-31 05:55:00,1.8663,1.86685,1.8649,1.8656,10900000.0
2008-10-31 05:56:00,1.8655,1.8668,1.8655,1.86675,25100000.0
2008-10-31 05:57:00,1.8667,1.8669,1.8649,1.865,17600000.0
2008-10-31 05:58:00,1.8643,1.865,1.864,1.8647,19900000.0
2008-10-31 05:59:00,1.8649,1.8653,1.8647,1.8653,30000000.0
2008-10-31 06:00:00,1.8648,1.86665,1.8648,1.8651,15600000.0
2008-10-31 06:01:00,1.8651,1.8658,1.8651,1.8658,29900000.0
2008-10-31 06:02:00,1.8657,1.8657,1.8657,1.8657,1300000.0
2008-10-31 06:03:00,1.8659,1.8659,1.8656,1.8656,5200000.0
2008-10-31 06:04:00,1.8658,1.8659,1.8646,1.8646,11000000.0
2008-10-31 06:05:00,1.8645,1.8653,1.8644,1.8648,23400000.0
2008-10-31 06:06:00,1.8649,1.8649,1.8639,1.8639,40900000.0
2008-10-31 06:07:00,1.86385,1.86494,1.86331,1.86437,74000000.0
2008-10-31 06:08:00,1.86394,1.86463,1.86328,1.86455,58900000.0
2008-10-31 06:09:00,1.86471,1.86544,1.86427,1.8645,81100000.0
2008-10-31 06:10:00,1.8644,1.8645,1.8644,1.8645,3900000.0
2008-10-31 06:11:00,1.86457,1.86459,1.86356,1.86409,58200000.0
2008-10-31 06:12:00,1.86378,1.86456,1.86338,1.86391,106200000.0
2008-10-31 06:13:00,1.86285,1.86285,1.86285,1.86285,1000000.0
2008-10-31 06:14:00,1.8627,1.8627,1.8618,1.8618,3600000.0
2008-10-31 06:15:00,1.86285,1.86285,1.8616,1.8616,11700000.0
2008-10-31 06:16:00,1.8625,1.8625,1.8622,1.8622,5500000.0
2008-10-31 06:17:00,1.8625,1.86275,1.8625,1.86275,7800000.0
2008-10-31 06:18:00,1.8631,1.8631,1.8631,1.8631,24000000.0
2008-10-31 06:19:00,1.86392,1.86552,1.86312,1.86312,146100000.0
2008-10-31 06:20:00,1.86306,1.86427,1.86299,1.86339,138900000.0
2008-10-31 06:21:00,1.86348,1.86553,1.86341,1.86522,138000000.0
2008-10-31 06:22:00,1.86455,1.8671,1.86455,1.8667,24700000.0
2008-10-31 06:23:00,1.8667,1.8667,1.86415,1.86415,14700000.0
2008-10-31 06:24:00,1.8639,1.8639,1.8632,1.8632,4300000.0
2008-10-31 06:25:00,1.8637,1.8637,1.8637,1.8637,1300000.0
2008-10-31 06:26:00,1.86452,1.86452,1.86274,1.86352,109900000.0
2008-10-31 06:27:00,1.8639,1.8639,1.8622,1.8622,13000000.0
2008-10-31 06:28:00,1.8624,1.8625,1.8624,1.8625,48000000.0
2008-10-31 06:29:00,1.86216,1.86361,1.86188,1.86347,98400000.0
2008-10-31 06:30:00,1.8629,1.8629,1.8629,1.8629,1300000.0
2008-10-31 06:31:00,1.8646,1.8646,1.8646,1.8646,1300000.0
2008-10-31 06:32:00,1.86488,1.86513,1.86412,1.8642,99800000.0
2008-10-31 06:33:00,1.86435,1.86523,1.86418,1.86434,135800000.0
2008-10-31 06:34:00,1.86442,1.86473,1.86277,1.86465,142900000.0
2008-10-31 06:35:00,1.86473,1.86581,1.86456,1.86466,140000000.0
2008-10-31 06:36:00,1.86451,1.86502,1.86448,1.8645,68100000.0
2008-10-31 06:37:00,1.86435,1.86489,1.86377,1.86407,138100000.0
2008-10-31 06:38:00,1.86442,1.86561,1.86421,1.86498,163200000.0
2008-10-31 06:39:00,1.8637,1.8638,1.8637,1.8637,3900000.0
2008-10-31 06:40:00,1.86512,1.86596,1.86481,1.86541,144900000.0
2008-10-31 06:41:00,1.8639,1.8652,1.8639,1.8652,2300000.0
2008-10-31 06:42:00,1.86545,1.8665,1.8647,1.8648,15000000.0
2008-10-31 06:43:00,1.8637,1.8643,1.8622,1.8641,6200000.0
2008-10-31 06:44:00,1.8642,1.8658,1.8637,1.8641,40300000.0
2008-10-31 06:45:00,1.86375,1.865,1.86355,1.86385,22800000.0
2008-10-31 06:46:00,1.8638,1.86405,1.86355,1.86405,25200000.0
2008-10-31 06:47:00,1.8645,1.86615,1.8644,1.86475,24500000.0
2008-10-31 06:48:00,1.865,1.866,1.8643,1.86595,34500000.0
2008-10-31 06:49:00,1.86605,1.8662,1.8637,1.86495,23600000.0
2008-10-31 06:50:00,1.8653,1.86535,1.8635,1.8639,5600000.0
2008-10-31 06:51:00,1.86585,1.8661,1.86585,1.8661,3000000.0
2008-10-31 06:52:00,1.8657,1.86575,1.8641,1.8655,19400000.0
2008-10-31 06:53:00,1.86575,1.8659,1.86575,1.8658,16000000.0
2008-10-31 06:54:00,1.8658,1.8658,1.8658,1.8658,2000000.0
2008-10-31 06:55:00,1.8656,1.8656,1.8631,1.86515,22800000.0
2008-10-31 06:56:00,1.86515,1.86525,1.86205,1.8622,38900000.0
2008-10-31 06:57:00,1.86367,1.86438,1.8632,1.8632,125700000.0
2008-10-31 06:58:00,1.8652,1.8652,1.8626,1.8626,4600000.0
2008-10-31 06:59:00,1.8612,1.8616,1.8603,1.86145,8600000.0
2008-10-31 07:00:00,1.85575,1.8583,1.85535,1.85645,207900000.0
2008-10-31 07:01:00,1.86062,1.86281,1.8589,1.85952,168200000.0
2008-10-31 07:02:00,1.8606,1.8606,1.85675,1.8605,238200000.0
2008-10-31 07:03:00,1.8605,1.8612,1.8605,1.8612,168000000.0
2008-10-31 07:04:00,1.8613,1.8613,1.8613,1.8613,2000000.0
2008-10-31 07:05:00,1.8638,1.864,1.86205,1.86345,135400000.0
2008-10-31 07:06:00,1.86335,1.8644,1.86185,1.8636,201700000.0
2008-10-31 07:07:00,1.8636,1.8651,1.86,1.8633,631500000.0
2008-10-31 07:08:00,1.8633,1.8644,1.861,1.86245,172900000.0
2008-10-31 07:09:00,1.86255,1.8654,1.8621,1.8645,384600000.0
2008-10-31 07:10:00,1.8646,1.8651,1.86445,1.8646,78000000.0
2008-10-31 07:11:00,1.8646,1.86485,1.8646,1.8646,24000000.0
2008-10-31 07:12:00,1.86485,1.86485,1.8646,1.8647,36000000.0
2008-10-31 07:13:00,1.86435,1.86582,1.86435,1.86529,87900000.0
2008-10-31 07:14:00,1.8647,1.8654,1.8637,1.8638,241200000.0
2008-10-31 07:15:00,1.8639,1.8659,1.86315,1.8658,99000000.0
2008-10-31 07:16:00,1.8658,1.8668,1.8656,1.8667,121000000.0
2008-10-31 07:17:00,1.8667,1.8667,1.8667,1.8667,33000000.0
2008-10-31 07:18:00,1.8667,1.8667,1.8657,1.86595,145500000.0
2008-10-31 07:19:00,1.86555,1.867,1.86555,1.8662,28900000.0
2008-10-31 07:20:00,1.86645,1.8669,1.86625,1.8664,34400000.0
2008-10-31 07:21:00,1.8664,1.86725,1.8662,1.8663,60600000.0
2008-10-31 07:22:00,1.8664,1.8671,1.8664,1.8665,33600000.0
2008-10-31 07:23:00,1.8665,1.8673,1.8665,1.8668,35100000.0
2008-10-31 07:24:00,1.8668,1.8672,1.8668,1.8672,15800000.0
2008-10-31 07:25:00,1.8672,1.8672,1.8662,1.8672,97000000.0
2008-10-31 07:26:00,1.8672,1.8672,1.86607,1.8664,33400000.0
2008-10-31 07:27:00,1.8664,1.867,1.8662,1.8664,13800000.0
2008-10-31 07:28:00,1.8664,1.8674,1.8664,1.8674,40700000.0
2008-10-31 07:29:00,1.8677,1.86805,1.8671,1.86795,61100000.0
2008-10-31 07:30:00,1.868,1.8682,1.86745,1.86765,24000000.0
2008-10-31 07:31:00,1.8675,1.8689,1.8671,1.8679,93400000.0
2008-10-31 07:32:00,1.8679,1.86825,1.8678,1.8679,99800000.0
2008-10-31 07:33:00,1.8679,1.8689,1.8677,1.8679,50400000.0
2008-10-31 07:34:00,1.8679,1.86945,1.86775,1.86825,121200000.0
2008-10-31 07:35:00,1.8684,1.86955,1.8677,1.86795,72000000.0
2008-10-31 07:36:00,1.86815,1.86815,1.867,1.867,199800000.0
2008-10-31 07:37:00,1.86745,1.8679,1.86745,1.8675,318000000.0
2008-10-31 07:38:00,1.8675,1.86895,1.8674,1.8679,162600000.0
2008-10-31 07:39:00,1.8675,1.86845,1.86525,1.866,63800000.0
2008-10-31 07:40:00,1.866,1.8671,1.86485,1.86565,84000000.0
2008-10-31 07:41:00,1.86565,1.8669,1.8651,1.8669,65200000.0
2008-10-31 07:42:00,1.86695,1.8673,1.86605,1.86685,48000000.0
2008-10-31 07:43:00,1.86695,1.86785,1.86595,1.86635,71800000.0
2008-10-31 07:44:00,1.8663,1.86785,1.86625,1.8676,32000000.0
2008-10-31 07:45:00,1.86745,1.86745,1.86705,1.8671,22000000.0
2008-10-31 07:46:00,1.86675,1.867,1.86615,1.86655,49200000.0
2008-10-31 07:47:00,1.86665,1.86725,1.8662,1.8662,38000000.0
2008-10-31 07:48:00,1.8663,1.8663,1.8663,1.8663,18000000.0
2008-10-31 07:49:00,1.8665,1.8669,1.86615,1.8664,48600000.0
2008-10-31 07:50:00,1.86645,1.86735,1.8663,1.8663,57200000.0
2008-10-31 07:51:00,1.8663,1.86685,1.8663,1.8663,21600000.0
2008-10-31 07:52:00,1.86635,1.86665,1.8662,1.8663,44200000.0
2008-10-31 07:53:00,1.8664,1.8667,1.8662,1.8663,85400000.0
2008-10-31 07:54:00,1.8663,1.8664,1.8663,1.8663,39600000.0
2008-10-31 07:55:00,1.8663,1.8663,1.8663,1.8663,6000000.0
2008-10-31 07:56:00,1.86572,1.86629,1.86537,1.86585,62900000.0
2008-10-31 07:57:00,1.8663,1.8666,1.8662,1.8663,33600000.0
2008-10-31 07:58:00,1.8663,1.8663,1.8663,1.8663,48000000.0
2008-10-31 07:59:00,1.86395,1.8648,1.8634,1.864,22000000.0
2008-10-31 08:00:00,1.864,1.86415,1.86315,1.8635,106500000.0
2008-10-31 08:01:00,1.8636,1.8648,1.86295,1.86315,197200000.0
2008-10-31 08:02:00,1.86355,1.8642,1.86305,1.864,95700000.0
2008-10-31 08:03:00,1.864,1.864,1.864,1.864,9400000.0
2008-10-31 08:04:00,1.864,1.864,1.86315,1.8633,127000000.0
2008-10-31 08:05:00,1.8635,1.8639,1.8632,1.8639,61100000.0
2008-10-31 08:06:00,1.8638,1.8645,1.8633,1.8634,78700000.0
2008-10-31 08:07:00,1.86345,1.86355,1.8633,1.86355,22500000.0
2008-10-31 08:08:00,1.8635,1.8642,1.8634,1.86405,47600000.0
2008-10-31 08:09:00,1.8641,1.8647,1.8636,1.8647,58100000.0
2008-10-31 08:10:00,1.86425,1.8662,1.86425,1.8661,61100000.0
2008-10-31 08:11:00,1.8662,1.86635,1.866,1.86625,26000000.0
2008-10-31 08:12:00,1.8662,1.8662,1.865,1.8651,40000000.0
2008-10-31 08:13:00,1.86515,1.8654,1.86435,1.8644,58400000.0
2008-10-31 08:14:00,1.86455,1.86505,1.86425,1.8649,90000000.0
2008-10-31 08:15:00,1.8649,1.8651,1.8649,1.86495,87000000.0
2008-10-31 08:16:00,1.86495,1.86505,1.8647,1.86505,38000000.0
2008-10-31 08:17:00,1.86495,1.865,1.8645,1.8649,74800000.0
2008-10-31 08:18:00,1.8649,1.86515,1.86485,1.86495,73800000.0
2008-10-31 08:19:00,1.8648,1.8663,1.8647,1.8662,82600000.0
2008-10-31 08:20:00,1.86615,1.86655,1.8656,1.866,48400000.0
2008-10-31 08:21:00,1.86615,1.8677,1.8658,1.86735,131800000.0
2008-10-31 08:22:00,1.86685,1.8678,1.8665,1.8671,124200000.0
2008-10-31 08:23:00,1.8672,1.8676,1.867,1.867,602600000.0
2008-10-31 08:24:00,1.86705,1.86705,1.867,1.867,481600000.0
2008-10-31 08:25:00,1.867,1.867,1.86575,1.8666,513000000.0
2008-10-31 08:26:00,1.86675,1.86675,1.86655,1.86665,24000000.0
2008-10-31 08:27:00,1.866,1.86635,1.8643,1.8647,536900000.0
2008-10-31 08:28:00,1.8647,1.8647,1.8629,1.863,207300000.0
2008-10-31 08:29:00,1.863,1.8639,1.8625,1.8626,452600000.0
2008-10-31 08:30:00,1.8626,1.8632,1.8626,1.863,457800000.0
2008-10-31 08:31:00,1.86305,1.8643,1.8626,1.86415,59800000.0
2008-10-31 08:32:00,1.86415,1.8649,1.86385,1.8641,58700000.0
2008-10-31 08:33:00,1.8641,1.8651,1.86405,1.8651,76600000.0
2008-10-31 08:34:00,1.8652,1.8652,1.86385,1.8641,118000000.0
2008-10-31 08:35:00,1.8642,1.8644,1.86235,1.8631,172900000.0
2008-10-31 08:36:00,1.86335,1.8638,1.8626,1.86325,159300000.0
2008-10-31 08:37:00,1.8632,1.86435,1.86305,1.8634,230600000.0
2008-10-31 08:38:00,1.8634,1.8635,1.8612,1.8614,428100000.0
2008-10-31 08:39:00,1.8614,1.8614,1.86015,1.8604,1066400000.0
2008-10-31 08:40:00,1.8604,1.86135,1.8604,1.861,172200000.0
2008-10-31 08:41:00,1.86115,1.86485,1.86115,1.8638,277200000.0
2008-10-31 08:42:00,1.8638,1.8641,1.86305,1.86335,317600000.0
2008-10-31 08:43:00,1.8633,1.8641,1.86275,1.8634,361000000.0
2008-10-31 08:44:00,1.8634,1.8636,1.8634,1.8636,456000000.0
2008-10-31 08:45:00,1.8636,1.86425,1.86265,1.86265,252200000.0
2008-10-31 08:46:00,1.86265,1.86355,1.86265,1.8634,378000000.0
2008-10-31 08:47:00,1.8634,1.8638,1.8624,1.8638,165100000.0
2008-10-31 08:48:00,1.864,1.864,1.86315,1.8633,498800000.0
2008-10-31 08:49:00,1.8633,1.8633,1.8633,1.8633,564600000.0
2008-10-31 08:50:00,1.8633,1.8633,1.86115,1.86115,180600000.0
2008-10-31 08:51:00,1.86105,1.8621,1.86085,1.86135,101000000.0
2008-10-31 08:52:00,1.86155,1.86205,1.86095,1.8619,131000000.0
2008-10-31 08:53:00,1.86185,1.86235,1.86055,1.8611,118600000.0
2008-10-31 08:54:00,1.86055,1.86115,1.86055,1.8607,245600000.0
2008-10-31 08:55:00,1.8607,1.86185,1.8607,1.86185,201600000.0
2008-10-31 08:56:00,1.8618,1.86215,1.8607,1.8615,106900000.0
2008-10-31 08:57:00,1.8615,1.86175,1.8615,1.8616,461800000.0
2008-10-31 08:58:00,1.8616,1.8618,1.85855,1.8587,776100000.0
2008-10-31 08:59:00,1.8587,1.86095,1.8586,1.8594,233200000.0
2008-10-31 09:00:00,1.8595,1.8605,1.8591,1.86,130700000.0
2008-10-31 09:01:00,1.86,1.8603,1.86,1.8603,47300000.0
2008-10-31 09:02:00,1.8603,1.8603,1.8581,1.8584,132600000.0
2008-10-31 09:03:00,1.8584,1.85865,1.85505,1.8565,441200000.0
2008-10-31 09:04:00,1.8565,1.8565,1.85532,1.8558,412000000.0
2008-10-31 09:05:00,1.8558,1.8562,1.8558,1.8562,79000000.0
2008-10-31 09:06:00,1.8562,1.8573,1.8558,1.85725,81300000.0
2008-10-31 09:07:00,1.8574,1.85815,1.8574,1.85815,27800000.0
2008-10-31 09:08:00,1.8583,1.8587,1.8576,1.8579,78900000.0
2008-10-31 09:09:00,1.858,1.85835,1.8578,1.85805,106700000.0
2008-10-31 09:10:00,1.85805,1.8581,1.8579,1.858,14800000.0
2008-10-31 09:11:00,1.858,1.85855,1.858,1.85855,40400000.0
2008-10-31 09:12:00,1.8587,1.8598,1.8586,1.8596,57800000.0
2008-10-31 09:13:00,1.8596,1.8596,1.8596,1.8596,43000000.0
2008-10-31 09:14:00,1.8596,1.8598,1.8581,1.8595,66700000.0
2008-10-31 09:15:00,1.8582,1.8595,1.85665,1.85845,132000000.0
2008-10-31 09:16:00,1.8584,1.8591,1.8579,1.85815,114500000.0
2008-10-31 09:17:00,1.85815,1.859,1.85815,1.85825,228400000.0
2008-10-31 09:18:00,1.8583,1.8589,1.8566,1.8566,334200000.0
2008-10-31 09:19:00,1.8566,1.8569,1.85605,1.8562,472200000.0
2008-10-31 09:20:00,1.8562,1.8565,1.8562,1.85645,316200000.0
2008-10-31 09:21:00,1.8565,1.85785,1.8565,1.8576,260900000.0
2008-10-31 09:22:00,1.8577,1.858,1.8568,1.858,183000000.0
2008-10-31 09:23:00,1.85785,1.85895,1.8577,1.85775,111900000.0
2008-10-31 09:24:00,1.8577,1.85865,1.85745,1.8579,772700000.0
2008-10-31 09:25:00,1.85815,1.8586,1.8567,1.85675,171200000.0
2008-10-31 09:26:00,1.8569,1.85725,1.85675,1.85685,81900000.0
2008-10-31 09:27:00,1.85705,1.85785,1.8561,1.8562,173400000.0
2008-10-31 09:28:00,1.85625,1.8566,1.85585,1.856,85000000.0
2008-10-31 09:29:00,1.8561,1.85645,1.85535,1.8561,133000000.0
2008-10-31 09:30:00,1.85615,1.85725,1.85585,1.857,346800000.0
2008-10-31 09:31:00,1.857,1.85765,1.857,1.8573,630200000.0
2008-10-31 09:32:00,1.8573,1.8573,1.8553,1.8557,369400000.0
2008-10-31 09:33:00,1.85575,1.8569,1.85545,1.8569,264300000.0
2008-10-31 09:34:00,1.85695,1.858,1.8568,1.858,208400000.0
2008-10-31 09:35:00,1.858,1.8581,1.85685,1.857,152000000.0
2008-10-31 09:36:00,1.857,1.858,1.8561,1.8568,99200000.0
2008-10-31 09:37:00,1.8569,1.8623,1.8567,1.8616,134100000.0
2008-10-31 09:38:00,1.86195,1.8642,1.8609,1.8624,232700000.0
2008-10-31 09:39:00,1.8624,1.8624,1.8607,1.8611,176600000.0
2008-10-31 09:40:00,1.8611,1.8629,1.86025,1.86065,180900000.0
2008-10-31 09:41:00,1.86065,1.8619,1.86045,1.8606,201000000.0
2008-10-31 09:42:00,1.85985,1.8606,1.85845,1.8586,268300000.0
2008-10-31 09:43:00,1.8586,1.85865,1.85735,1.85735,268700000.0
2008-10-31 09:44:00,1.85735,1.8577,1.85615,1.8565,249900005.0
2008-10-31 09:45:00,1.8565,1.8565,1.8543,1.8546,295600003.0
2008-10-31 09:46:00,1.85455,1.8551,1.8544,1.85475,302800000.0
2008-10-31 09:47:00,1.8548,1.8568,1.8547,1.8564,112500000.0
2008-10-31 09:48:00,1.8564,1.8568,1.85525,1.85675,88400000.0
2008-10-31 09:49:00,1.8563,1.8575,1.8563,1.8566,223000000.0
2008-10-31 09:50:00,1.8566,1.8574,1.8557,1.8574,159000000.0
2008-10-31 09:51:00,1.85685,1.8595,1.85685,1.8595,106200000.0
2008-10-31 09:52:00,1.85965,1.86075,1.85865,1.8593,165000000.0
2008-10-31 09:53:00,1.8594,1.8594,1.8572,1.8576,199800000.0
2008-10-31 09:54:00,1.8578,1.8597,1.8578,1.8593,43600000.0
2008-10-31 09:55:00,1.8593,1.85965,1.8577,1.85965,201000000.0
2008-10-31 09:56:00,1.8598,1.8604,1.8593,1.86,63300000.0
2008-10-31 09:57:00,1.86,1.8601,1.85905,1.8599,200500000.0
2008-10-31 09:58:00,1.86005,1.8611,1.8598,1.86075,91100000.0
2008-10-31 09:59:00,1.8607,1.8613,1.8606,1.8606,68200000.0
2008-10-31 10:00:00,1.86085,1.8655,1.86085,1.8651,218100000.0
2008-10-31 10:01:00,1.8651,1.86805,1.8641,1.8676,217000000.0
2008-10-31 10:02:00,1.8676,1.86825,1.8667,1.86695,170200000.0
2008-10-31 10:03:00,1.8661,1.8669,1.86585,1.866,319400000.0
2008-10-31 10:04:00,1.866,1.8665,1.86437,1.8659,139900000.0
2008-10-31 10:05:00,1.8659,1.8659,1.86345,1.8646,171800000.0
2008-10-31 10:06:00,1.8646,1.8646,1.86275,1.86275,119600000.0
2008-10-31 10:07:00,1.86285,1.86365,1.86255,1.8635,97300000.0
2008-10-31 10:08:00,1.86345,1.86475,1.8632,1.86395,143500000.0
2008-10-31 10:09:00,1.8638,1.86465,1.86245,1.8629,140800000.0
2008-10-31 10:10:00,1.8625,1.86265,1.8617,1.86235,131800000.0
2008-10-31 10:11:00,1.8624,1.86355,1.86205,1.86345,87300000.0
2008-10-31 10:12:00,1.8634,1.8638,1.86175,1.86175,148000000.0
2008-10-31 10:13:00,1.86175,1.8626,1.86175,1.8624,1252300028.0
2008-10-31 10:14:00,1.86245,1.86285,1.86225,1.8624,117200000.0
2008-10-31 10:15:00,1.8624,1.86285,1.8616,1.8618,308400000.0
2008-10-31 10:16:00,1.8618,1.86245,1.86155,1.86215,119400000.0
2008-10-31 10:17:00,1.8621,1.86215,1.8608,1.86095,171600000.0
2008-10-31 10:18:00,1.86095,1.86115,1.85995,1.8603,97000000.0
2008-10-31 10:19:00,1.8605,1.86095,1.8604,1.8605,256800000.0
2008-10-31 10:20:00,1.8605,1.8608,1.85995,1.86035,246800000.0
2008-10-31 10:21:00,1.8604,1.86085,1.8602,1.86075,74300000.0
2008-10-31 10:22:00,1.8608,1.86095,1.8591,1.8608,85500000.0
2008-10-31 10:23:00,1.86005,1.8606,1.85885,1.85985,175200000.0
2008-10-31 10:24:00,1.8599,1.86035,1.85935,1.8601,133500000.0
2008-10-31 10:25:00,1.8601,1.8608,1.8595,1.85975,73500000.0
2008-10-31 10:26:00,1.8597,1.86025,1.85915,1.8595,124200000.0
2008-10-31 10:27:00,1.85945,1.8599,1.85795,1.85915,151000000.0
2008-10-31 10:28:00,1.8592,1.86015,1.85845,1.8601,195900000.0
2008-10-31 10:29:00,1.8602,1.86105,1.85985,1.86035,145400000.0
2008-10-31 10:30:00,1.86045,1.86175,1.86035,1.8615,183100000.0
2008-10-31 10:31:00,1.8615,1.8623,1.8613,1.8618,118000000.0
2008-10-31 10:32:00,1.8618,1.8618,1.8607,1.8608,144400000.0
2008-10-31 10:33:00,1.8608,1.8608,1.85975,1.8601,178700000.0
2008-10-31 10:34:00,1.86015,1.86025,1.85905,1.85935,121000000.0
2008-10-31 10:35:00,1.8595,1.85995,1.8594,1.8598,76500000.0
2008-10-31 10:36:00,1.86,1.86015,1.85855,1.8588,194000000.0
2008-10-31 10:37:00,1.85895,1.85915,1.8584,1.85845,106600000.0
2008-10-31 10:38:00,1.8585,1.85915,1.85775,1.85805,139700000.0
2008-10-31 10:39:00,1.8581,1.8596,1.858,1.85955,320400000.0
2008-10-31 10:40:00,1.8594,1.86,1.8586,1.8596,160600000.0
2008-10-31 10:41:00,1.8596,1.8596,1.85865,1.8589,120700000.0
2008-10-31 10:42:00,1.8588,1.859,1.8581,1.85835,332200000.0
2008-10-31 10:43:00,1.85815,1.8609,1.8581,1.86065,290300000.0
2008-10-31 10:44:00,1.8605,1.86055,1.859,1.86015,368800000.0
2008-10-31 10:45:00,1.8602,1.86095,1.85945,1.8598,610300000.0
2008-10-31 10:46:00,1.85965,1.86025,1.8585,1.86025,402800000.0
2008-10-31 10:47:00,1.86005,1.8666,1.8599,1.8643,360000000.0
2008-10-31 10:48:00,1.8644,1.86735,1.86425,1.8655,491500000.0
2008-10-31 10:49:00,1.8655,1.86655,1.8642,1.8662,223200000.0
2008-10-31 10:50:00,1.86625,1.8677,1.86595,1.8663,281900000.0
2008-10-31 10:51:00,1.8663,1.86645,1.8663,1.8663,339900000.0
2008-10-31 10:52:00,1.8663,1.86895,1.8663,1.86785,546800000.0
2008-10-31 10:53:00,1.8677,1.8681,1.8677,1.8679,101700000.0
2008-10-31 10:54:00,1.8679,1.8686,1.86725,1.8676,152600000.0
2008-10-31 10:55:00,1.8677,1.8679,1.8662,1.8668,924099999.0
2008-10-31 10:56:00,1.8669,1.8676,1.8663,1.8672,369000001.0
2008-10-31 10:57:00,1.8672,1.8683,1.8672,1.8679,190700000.0
2008-10-31 10:58:00,1.8679,1.8679,1.8669,1.867,110400000.0
2008-10-31 10:59:00,1.867,1.867,1.8653,1.8654,171300000.0
2008-10-31 11:00:00,1.8654,1.8663,1.8654,1.8662,449800000.0
2008-10-31 11:01:00,1.8663,1.8665,1.86545,1.8661,268600000.0
2008-10-31 11:02:00,1.8661,1.86625,1.86495,1.86495,680600000.0
2008-10-31 11:03:00,1.86495,1.867,1.86495,1.867,524900000.0
2008-10-31 11:04:00,1.867,1.867,1.8651,1.8652,1067400000.0
2008-10-31 11:05:00,1.8652,1.86535,1.86455,1.8649,160500000.0
2008-10-31 11:06:00,1.8649,1.86545,1.8646,1.8646,287000000.0
2008-10-31 11:07:00,1.86455,1.86525,1.8645,1.8649,157200000.0
2008-10-31 11:08:00,1.86515,1.8656,1.86455,1.8646,304300000.0
2008-10-31 11:09:00,1.8646,1.8646,1.8628,1.8628,530900000.0
2008-10-31 11:10:00,1.8628,1.8628,1.8619,1.8627,211000000.0
2008-10-31 11:11:00,1.86265,1.86365,1.8625,1.8632,116100000.0
2008-10-31 11:12:00,1.86325,1.8645,1.8632,1.86445,129700000.0
2008-10-31 11:13:00,1.8644,1.8644,1.8625,1.8625,124200000.0
2008-10-31 11:14:00,1.8625,1.8635,1.8616,1.86315,118100000.0
2008-10-31 11:15:00,1.8632,1.8641,1.8631,1.8637,147200000.0
2008-10-31 11:16:00,1.8637,1.8639,1.863,1.86345,137900000.0
2008-10-31 11:17:00,1.86345,1.86345,1.8615,1.8621,458300000.0
2008-10-31 11:18:00,1.8622,1.86315,1.8622,1.8628,92700000.0
2008-10-31 11:19:00,1.8628,1.8632,1.86145,1.86265,286900000.0
2008-10-31 11:20:00,1.8628,1.86345,1.8624,1.86345,181200000.0
2008-10-31 11:21:00,1.8632,1.8643,1.8631,1.86325,386500000.0
2008-10-31 11:22:00,1.8633,1.8635,1.86235,1.86275,118500000.0
2008-10-31 11:23:00,1.86265,1.86265,1.8608,1.86125,115600000.0
2008-10-31 11:24:00,1.8612,1.8612,1.85925,1.8606,166100000.0
2008-10-31 11:25:00,1.8608,1.8613,1.86025,1.86075,183500000.0
2008-10-31 11:26:00,1.86075,1.86115,1.86075,1.86095,59000000.0
2008-10-31 11:27:00,1.86095,1.86185,1.8606,1.86185,153700000.0
2008-10-31 11:28:00,1.86185,1.8619,1.86125,1.8614,294700000.0
2008-10-31 11:29:00,1.8614,1.8615,1.8609,1.86095,122000000.0
2008-10-31 11:30:00,1.86095,1.86095,1.8599,1.8599,236500000.0
2008-10-31 11:31:00,1.8599,1.86055,1.8599,1.8602,114500000.0
2008-10-31 11:32:00,1.8603,1.86075,1.85965,1.85995,168500000.0
2008-10-31 11:33:00,1.85995,1.8607,1.85985,1.8603,133600000.0
2008-10-31 11:34:00,1.8603,1.86065,1.8597,1.86035,177000000.0
2008-10-31 11:35:00,1.86035,1.86125,1.86015,1.86065,145600000.0
2008-10-31 11:36:00,1.86065,1.8615,1.8606,1.8611,116900000.0
2008-10-31 11:37:00,1.8615,1.86155,1.86045,1.86085,126800000.0
2008-10-31 11:38:00,1.86085,1.86115,1.86025,1.8608,144600000.0
2008-10-31 11:39:00,1.86085,1.8611,1.8595,1.8605,150000000.0
2008-10-31 11:40:00,1.8605,1.8613,1.8602,1.8608,132600000.0
2008-10-31 11:41:00,1.8608,1.86095,1.8606,1.8606,115000000.0
2008-10-31 11:42:00,1.8606,1.86125,1.8606,1.8609,84700000.0
2008-10-31 11:43:00,1.8609,1.8609,1.8598,1.8599,103800000.0
2008-10-31 11:44:00,1.8599,1.8599,1.8578,1.8588,195100000.0
2008-10-31 11:45:00,1.8585,1.8588,1.8559,1.85675,92650000.0
2008-10-31 11:46:00,1.85675,1.85755,1.8565,1.85725,282900000.0
2008-10-31 11:47:00,1.8571,1.8578,1.8558,1.8578,173200000.0
2008-10-31 11:48:00,1.85785,1.85865,1.8577,1.8583,114300000.0
2008-10-31 11:49:00,1.8583,1.8587,1.8579,1.85845,110900000.0
2008-10-31 11:50:00,1.8585,1.85865,1.8579,1.858,66200000.0
2008-10-31 11:51:00,1.858,1.85845,1.8574,1.8579,100600000.0
2008-10-31 11:52:00,1.858,1.85875,1.85795,1.8583,144000000.0
2008-10-31 11:53:00,1.8583,1.85885,1.8583,1.8584,90700000.0
2008-10-31 11:54:00,1.85855,1.8586,1.8584,1.8586,117800000.0
2008-10-31 11:55:00,1.85875,1.8594,1.8584,1.8594,71200000.0
2008-10-31 11:56:00,1.8594,1.85965,1.8587,1.8588,524200000.0
2008-10-31 11:57:00,1.8588,1.8594,1.8576,1.858,348200000.0
2008-10-31 11:58:00,1.85795,1.8581,1.8576,1.85785,88500000.0
2008-10-31 11:59:00,1.858,1.8589,1.85765,1.8589,132900000.0
2008-10-31 12:00:00,1.8589,1.8593,1.8576,1.8582,385500000.0
2008-10-31 12:01:00,1.8583,1.85875,1.8581,1.8583,270700000.0
2008-10-31 12:02:00,1.8583,1.8587,1.85725,1.8579,353900000.0
2008-10-31 12:03:00,1.8581,1.85825,1.857,1.8571,140300000.0
2008-10-31 12:04:00,1.8571,1.85715,1.85585,1.8564,150000000.0
2008-10-31 12:05:00,1.8564,1.8567,1.8561,1.8563,118200000.0
2008-10-31 12:06:00,1.8563,1.85645,1.8559,1.85645,85800000.0
2008-10-31 12:07:00,1.8565,1.857,1.8562,1.8567,107400000.0
2008-10-31 12:08:00,1.8566,1.8568,1.85335,1.8549,259300000.0
2008-10-31 12:09:00,1.85485,1.8551,1.8546,1.8547,311100000.0
2008-10-31 12:10:00,1.8547,1.85505,1.85445,1.85455,139900000.0
2008-10-31 12:11:00,1.85455,1.8553,1.8543,1.85505,100900000.0
2008-10-31 12:12:00,1.85505,1.8562,1.85505,1.8557,122300000.0
2008-10-31 12:13:00,1.8557,1.8571,1.8557,1.8571,111300000.0
2008-10-31 12:14:00,1.85705,1.85795,1.8569,1.8574,182400000.0
2008-10-31 12:15:00,1.8574,1.8574,1.8555,1.8561,318900000.0
2008-10-31 12:16:00,1.8561,1.8567,1.8561,1.8563,233900000.0
2008-10-31 12:17:00,1.8563,1.85645,1.85545,1.8557,176900000.0
2008-10-31 12:18:00,1.8557,1.8568,1.85565,1.8567,134900000.0
2008-10-31 12:19:00,1.8567,1.8572,1.8566,1.8568,119500000.0
2008-10-31 12:20:00,1.8568,1.8571,1.8568,1.85705,99700000.0
2008-10-31 12:21:00,1.85715,1.85885,1.85685,1.8585,202900000.0
2008-10-31 12:22:00,1.8585,1.85885,1.8584,1.85865,93600000.0
2008-10-31 12:23:00,1.85865,1.85905,1.85855,1.8586,74100000.0
2008-10-31 12:24:00,1.8586,1.85865,1.85715,1.85775,183000000.0
2008-10-31 12:25:00,1.85745,1.85825,1.85705,1.8576,166200000.0
2008-10-31 12:26:00,1.85755,1.8579,1.8575,1.8577,98400000.0
2008-10-31 12:27:00,1.85765,1.8582,1.8574,1.8577,62200000.0
2008-10-31 12:28:00,1.8577,1.85835,1.8576,1.8577,236900000.0
2008-10-31 12:29:00,1.8578,1.8578,1.8565,1.857,208500000.0
2008-10-31 12:30:00,1.8569,1.85795,1.8569,1.8576,94200000.0
2008-10-31 12:31:00,1.85745,1.85745,1.8566,1.85685,164100000.0
2008-10-31 12:32:00,1.8569,1.85755,1.8567,1.8569,108600000.0
2008-10-31 12:33:00,1.8569,1.8569,1.85635,1.8564,33800000.0
2008-10-31 12:34:00,1.8564,1.85675,1.85615,1.85655,66800000.0
2008-10-31 12:35:00,1.85655,1.85715,1.85625,1.85715,92900000.0
2008-10-31 12:36:00,1.8572,1.85965,1.8572,1.85815,223800000.0
2008-10-31 12:37:00,1.85815,1.86025,1.85815,1.85895,125300000.0
2008-10-31 12:38:00,1.85895,1.86025,1.85895,1.86025,130000000.0
2008-10-31 12:39:00,1.86055,1.86295,1.86025,1.8604,337200000.0
2008-10-31 12:40:00,1.86025,1.86225,1.8602,1.86225,168400000.0
2008-10-31 12:41:00,1.86225,1.8626,1.86175,1.86205,148600000.0
2008-10-31 12:42:00,1.86215,1.8627,1.8621,1.8627,77300000.0
2008-10-31 12:43:00,1.86235,1.86505,1.862,1.86465,202200000.0
2008-10-31 12:44:00,1.86445,1.8648,1.86325,1.86415,127800000.0
2008-10-31 12:45:00,1.8638,1.8641,1.8629,1.8629,158500000.0
2008-10-31 12:46:00,1.8629,1.86345,1.8614,1.8621,143500000.0
2008-10-31 12:47:00,1.8622,1.86445,1.86175,1.86405,144800000.0
2008-10-31 12:48:00,1.86405,1.8666,1.86325,1.8662,158100000.0
2008-10-31 12:49:00,1.86635,1.8673,1.8657,1.8665,200100000.0
2008-10-31 12:50:00,1.86655,1.8669,1.86585,1.86685,199200000.0
2008-10-31 12:51:00,1.86685,1.8688,1.86675,1.8685,152300000.0
2008-10-31 12:52:00,1.8686,1.8686,1.8676,1.8679,108300000.0
2008-10-31 12:53:00,1.8679,1.8686,1.8679,1.8686,106600000.0
2008-10-31 12:54:00,1.8686,1.87015,1.86845,1.86845,178600000.0
2008-10-31 12:55:00,1.8683,1.8683,1.8661,1.8668,253800000.0
2008-10-31 12:56:00,1.8669,1.86705,1.8655,1.8655,221900000.0
2008-10-31 12:57:00,1.86545,1.8665,1.8651,1.8651,260600000.0
2008-10-31 12:58:00,1.8651,1.8651,1.8638,1.86405,262000000.0
2008-10-31 12:59:00,1.864,1.86535,1.86395,1.86525,161300000.0
2008-10-31 13:00:00,1.8652,1.8666,1.8652,1.866,216100000.0
2008-10-31 13:01:00,1.866,1.86905,1.86585,1.86905,243600000.0
2008-10-31 13:02:00,1.86905,1.86925,1.8681,1.8681,132600000.0
2008-10-31 13:03:00,1.8681,1.8689,1.86735,1.8688,133400000.0
2008-10-31 13:04:00,1.8688,1.8691,1.86785,1.86835,120900000.0
2008-10-31 13:05:00,1.8684,1.8699,1.8681,1.8694,221400000.0
2008-10-31 13:06:00,1.8694,1.87095,1.86925,1.8708,211600000.0
2008-10-31 13:07:00,1.8707,1.87105,1.86895,1.87105,247400000.0
2008-10-31 13:08:00,1.87115,1.8724,1.87,1.87005,248400000.0
2008-10-31 13:09:00,1.8701,1.87045,1.86865,1.8688,213700000.0
2008-10-31 13:10:00,1.8687,1.86975,1.86835,1.8692,196300000.0
2008-10-31 13:11:00,1.8692,1.8693,1.86825,1.86915,416200000.0
2008-10-31 13:12:00,1.8692,1.8702,1.8685,1.86855,243700000.0
2008-10-31 13:13:00,1.86855,1.86965,1.8685,1.86965,220300000.0
2008-10-31 13:14:00,1.86955,1.86955,1.8691,1.8691,120100000.0
2008-10-31 13:15:00,1.86915,1.8693,1.8671,1.86785,210400000.0
2008-10-31 13:16:00,1.8679,1.8692,1.86775,1.8688,230800000.0
2008-10-31 13:17:00,1.8688,1.8701,1.86855,1.8701,224100000.0
2008-10-31 13:18:00,1.8701,1.8706,1.8699,1.8703,122900000.0
2008-10-31 13:19:00,1.8703,1.8703,1.8688,1.86955,206200000.0
2008-10-31 13:20:00,1.86955,1.87085,1.8692,1.8703,308100000.0
2008-10-31 13:21:00,1.8704,1.8717,1.8702,1.8716,249900000.0
2008-10-31 13:22:00,1.8712,1.8714,1.8694,1.8704,242300000.0
2008-10-31 13:23:00,1.87035,1.87035,1.86885,1.86945,275300000.0
2008-10-31 13:24:00,1.86945,1.8703,1.8693,1.86955,255200000.0
2008-10-31 13:25:00,1.8695,1.87005,1.86875,1.86915,249200000.0
2008-10-31 13:26:00,1.86915,1.86945,1.8686,1.8686,162700000.0
2008-10-31 13:27:00,1.8686,1.86915,1.8686,1.86885,111500000.0
2008-10-31 13:28:00,1.86895,1.8694,1.8689,1.86935,117500000.0
2008-10-31 13:29:00,1.86945,1.8695,1.868,1.8684,143500000.0
2008-10-31 13:30:00,1.8684,1.8689,1.86835,1.8688,134500000.0
2008-10-31 13:31:00,1.8684,1.86875,1.8684,1.86845,87700000.0
2008-10-31 13:32:00,1.86845,1.86905,1.8684,1.8688,223700000.0
2008-10-31 13:33:00,1.8688,1.869,1.86795,1.86855,181300000.0
2008-10-31 13:34:00,1.8686,1.8689,1.8671,1.8671,213400000.0
2008-10-31 13:35:00,1.8671,1.8675,1.8654,1.8668,264100000.0
2008-10-31 13:36:00,1.86665,1.86805,1.86625,1.86715,132500000.0
2008-10-31 13:37:00,1.8672,1.8678,1.8666,1.8666,201700000.0
2008-10-31 13:38:00,1.8666,1.86715,1.8666,1.8667,227500000.0
2008-10-31 13:39:00,1.8668,1.8685,1.86587,1.868,158900000.0
2008-10-31 13:40:00,1.86805,1.8686,1.86775,1.8686,181000000.0
2008-10-31 13:41:00,1.8686,1.8691,1.8683,1.8685,176500000.0
2008-10-31 13:42:00,1.8686,1.8686,1.8672,1.8673,151800000.0
2008-10-31 13:43:00,1.8672,1.8673,1.8668,1.8673,97100000.0
2008-10-31 13:44:00,1.8673,1.8689,1.8672,1.8686,109800000.0
2008-10-31 13:45:00,1.8686,1.86945,1.8678,1.8682,164400000.0
2008-10-31 13:46:00,1.8683,1.8693,1.8675,1.8681,170400000.0
2008-10-31 13:47:00,1.86825,1.86895,1.86825,1.8685,95800000.0
2008-10-31 13:48:00,1.8684,1.8685,1.8674,1.8678,218900000.0
2008-10-31 13:49:00,1.8678,1.868,1.86585,1.8668,211500000.0
2008-10-31 13:50:00,1.8668,1.8668,1.8639,1.86575,182000000.0
2008-10-31 13:51:00,1.8657,1.8657,1.86415,1.8646,168600000.0
2008-10-31 13:52:00,1.8646,1.86495,1.86325,1.8633,177900000.0
2008-10-31 13:53:00,1.8633,1.86425,1.863,1.86335,193050000.0
2008-10-31 13:54:00,1.86335,1.8653,1.86335,1.86455,202900000.0
2008-10-31 13:55:00,1.8645,1.86525,1.8632,1.86365,185200000.0
2008-10-31 13:56:00,1.86365,1.86525,1.86325,1.86525,147600000.0
2008-10-31 13:57:00,1.86535,1.8681,1.86525,1.86805,148600000.0
2008-10-31 13:58:00,1.86805,1.8684,1.867,1.8677,123100000.0
2008-10-31 13:59:00,1.8677,1.8677,1.8646,1.8646,178300000.0
2008-10-31 14:00:00,1.8647,1.8658,1.86305,1.8646,211300000.0
2008-10-31 14:01:00,1.8646,1.8656,1.8646,1.8653,140100000.0
2008-10-31 14:02:00,1.8653,1.86605,1.8653,1.86575,175100000.0
2008-10-31 14:03:00,1.8658,1.8674,1.8658,1.8669,199000000.0
2008-10-31 14:04:00,1.8669,1.8669,1.8652,1.8653,160600000.0
2008-10-31 14:05:00,1.8653,1.8654,1.8644,1.86505,107800000.0
2008-10-31 14:06:00,1.86515,1.86625,1.8647,1.86625,211000000.0
2008-10-31 14:07:00,1.86625,1.86705,1.8654,1.8656,158700000.0
2008-10-31 14:08:00,1.8656,1.8658,1.8655,1.8655,94900000.0
2008-10-31 14:09:00,1.8655,1.8675,1.8655,1.867,241400000.0
2008-10-31 14:10:00,1.86705,1.86865,1.86695,1.8681,167900000.0
2008-10-31 14:11:00,1.8682,1.8682,1.8662,1.8664,329700000.0
2008-10-31 14:12:00,1.8663,1.8666,1.86515,1.86605,175500000.0
2008-10-31 14:13:00,1.86595,1.86615,1.86535,1.86535,171200000.0
2008-10-31 14:14:00,1.86535,1.86585,1.8644,1.86495,187900000.0
2008-10-31 14:15:00,1.86495,1.86595,1.8649,1.8654,136900000.0
2008-10-31 14:16:00,1.8654,1.8654,1.86425,1.86435,193100000.0
2008-10-31 14:17:00,1.86445,1.8649,1.8643,1.8643,118200000.0
2008-10-31 14:18:00,1.8643,1.8652,1.8643,1.86515,79100000.0
2008-10-31 14:19:00,1.86515,1.86525,1.8648,1.86505,101200000.0
2008-10-31 14:20:00,1.86525,1.8654,1.86455,1.86485,313000000.0
2008-10-31 14:21:00,1.865,1.8651,1.863,1.86325,130860000.0
2008-10-31 14:22:00,1.86315,1.86355,1.863,1.86305,86800000.0
2008-10-31 14:23:00,1.8632,1.86385,1.86075,1.8616,164200000.0
2008-10-31 14:24:00,1.86165,1.8624,1.86165,1.862,352100000.0
2008-10-31 14:25:00,1.862,1.86395,1.862,1.86365,206300000.0
2008-10-31 14:26:00,1.86365,1.8646,1.86305,1.8635,139500000.0
2008-10-31 14:27:00,1.8635,1.8638,1.86195,1.863,170100000.0
2008-10-31 14:28:00,1.86315,1.86345,1.86285,1.863,108600000.0
2008-10-31 14:29:00,1.863,1.863,1.8618,1.8619,111900000.0
2008-10-31 14:30:00,1.8619,1.86215,1.8611,1.86185,251900000.0
2008-10-31 14:31:00,1.8619,1.8623,1.8607,1.8623,233700000.0
2008-10-31 14:32:00,1.8624,1.8636,1.8621,1.863,223600000.0
2008-10-31 14:33:00,1.86305,1.86325,1.8628,1.8629,152900000.0
2008-10-31 14:34:00,1.8629,1.8639,1.8629,1.8635,181500000.0
2008-10-31 14:35:00,1.8635,1.86405,1.8634,1.8634,187400000.0
2008-10-31 14:36:00,1.8634,1.8639,1.86225,1.8636,158200000.0
2008-10-31 14:37:00,1.8636,1.8636,1.86205,1.863,196100000.0
2008-10-31 14:38:00,1.86305,1.86405,1.86305,1.8637,168200000.0
2008-10-31 14:39:00,1.86335,1.86635,1.8633,1.8635,264900000.0
2008-10-31 14:40:00,1.86365,1.8653,1.8635,1.8646,158600000.0
2008-10-31 14:41:00,1.8646,1.8646,1.86345,1.8636,115800000.0
2008-10-31 14:42:00,1.86355,1.86385,1.8632,1.86385,192500000.0
2008-10-31 14:43:00,1.8639,1.8641,1.8629,1.8637,143700000.0
2008-10-31 14:44:00,1.86385,1.8647,1.86375,1.8646,118100000.0
2008-10-31 14:45:00,1.86445,1.8647,1.86385,1.8643,169200000.0
2008-10-31 14:46:00,1.8642,1.86505,1.8642,1.86475,165600000.0
2008-10-31 14:47:00,1.86475,1.86565,1.8646,1.8653,238700000.0
2008-10-31 14:48:00,1.8653,1.8662,1.8651,1.8659,167600000.0
2008-10-31 14:49:00,1.8659,1.8664,1.8656,1.8659,216900000.0
2008-10-31 14:50:00,1.8659,1.8663,1.8656,1.8656,156900000.0
2008-10-31 14:51:00,1.8656,1.8656,1.8648,1.86505,104300000.0
2008-10-31 14:52:00,1.86505,1.8661,1.86505,1.866,137500000.0
2008-10-31 14:53:00,1.86605,1.86635,1.8659,1.8662,55100000.0
2008-10-31 14:54:00,1.86615,1.86665,1.8658,1.86665,147400000.0
2008-10-31 14:55:00,1.86665,1.8669,1.86555,1.8661,150500000.0
2008-10-31 14:56:00,1.86605,1.86625,1.8656,1.8659,103600000.0
2008-10-31 14:57:00,1.86595,1.86685,1.86575,1.8668,130700000.0
2008-10-31 14:58:00,1.86675,1.86805,1.86635,1.8676,183200000.0
2008-10-31 14:59:00,1.8677,1.8677,1.8659,1.8675,162000000.0
2008-10-31 15:00:00,1.86675,1.8677,1.86525,1.8659,166500000.0
2008-10-31 15:01:00,1.86585,1.86725,1.8657,1.86695,150300000.0
2008-10-31 15:02:00,1.8669,1.867,1.86625,1.8665,125000000.0
2008-10-31 15:03:00,1.8664,1.86655,1.866,1.8661,249600000.0
2008-10-31 15:04:00,1.8661,1.8661,1.8643,1.86475,199400000.0
2008-10-31 15:05:00,1.86465,1.86485,1.8644,1.86445,199300000.0
2008-10-31 15:06:00,1.8644,1.8649,1.8644,1.86465,62000000.0
2008-10-31 15:07:00,1.86455,1.86595,1.8645,1.8658,116700000.0
2008-10-31 15:08:00,1.8659,1.8667,1.8659,1.8662,129000000.0
2008-10-31 15:09:00,1.8662,1.86805,1.8662,1.86785,152300000.0
2008-10-31 15:10:00,1.8678,1.8679,1.8669,1.867,144700000.0
2008-10-31 15:11:00,1.867,1.8679,1.867,1.86735,172200000.0
2008-10-31 15:12:00,1.8672,1.8681,1.8672,1.8675,173300000.0
2008-10-31 15:13:00,1.8675,1.868,1.8661,1.8662,187700000.0
2008-10-31 15:14:00,1.8662,1.86635,1.86575,1.86585,95200000.0
2008-10-31 15:15:00,1.866,1.8666,1.86585,1.86625,66900000.0
2008-10-31 15:16:00,1.86615,1.8674,1.86615,1.8671,81700000.0
2008-10-31 15:17:00,1.86715,1.8676,1.867,1.86715,286600000.0
2008-10-31 15:18:00,1.86715,1.8674,1.8664,1.86655,270600000.0
2008-10-31 15:19:00,1.8666,1.86775,1.8666,1.8677,84000000.0
2008-10-31 15:20:00,1.86755,1.86755,1.8667,1.8668,135200000.0
2008-10-31 15:21:00,1.8668,1.86685,1.8662,1.86675,255400000.0
2008-10-31 15:22:00,1.86675,1.8683,1.8665,1.8679,113100000.0
2008-10-31 15:23:00,1.8679,1.86845,1.867,1.8674,198700000.0
2008-10-31 15:24:00,1.8674,1.86755,1.86655,1.86695,96900000.0
2008-10-31 15:25:00,1.867,1.8671,1.8662,1.8664,100800000.0
2008-10-31 15:26:00,1.86645,1.867,1.8661,1.8662,100400000.0
2008-10-31 15:27:00,1.8662,1.86695,1.8658,1.86595,139300000.0
2008-10-31 15:28:00,1.86595,1.86595,1.86545,1.86585,77700000.0
2008-10-31 15:29:00,1.8657,1.86595,1.86535,1.8659,84800000.0
2008-10-31 15:30:00,1.8658,1.8664,1.8655,1.86575,140000000.0
2008-10-31 15:31:00,1.86575,1.86605,1.8654,1.86595,82600000.0
2008-10-31 15:32:00,1.86595,1.86685,1.86555,1.86625,102600000.0
2008-10-31 15:33:00,1.86635,1.86655,1.86385,1.86435,125900000.0
2008-10-31 15:34:00,1.86445,1.8649,1.86415,1.8644,76500000.0
2008-10-31 15:35:00,1.86445,1.8651,1.86425,1.86485,70100000.0
2008-10-31 15:36:00,1.8649,1.86565,1.8647,1.86535,91300000.0
2008-10-31 15:37:00,1.865,1.86525,1.8638,1.8644,123600000.0
2008-10-31 15:38:00,1.86445,1.8646,1.86265,1.86335,85800000.0
2008-10-31 15:39:00,1.86335,1.8642,1.863,1.8639,125800000.0
2008-10-31 15:40:00,1.8639,1.8642,1.8632,1.8635,115000000.0
2008-10-31 15:41:00,1.86355,1.8643,1.86355,1.8642,168100000.0
2008-10-31 15:42:00,1.864,1.8643,1.8636,1.86415,112300000.0
2008-10-31 15:43:00,1.86415,1.86415,1.8637,1.86415,92100000.0
2008-10-31 15:44:00,1.8641,1.8651,1.8639,1.8639,165900000.0
2008-10-31 15:45:00,1.8639,1.8648,1.86225,1.86225,213900000.0
2008-10-31 15:46:00,1.86225,1.8643,1.8622,1.8641,209500000.0
2008-10-31 15:47:00,1.8643,1.8646,1.86305,1.86375,159900000.0
2008-10-31 15:48:00,1.8638,1.86445,1.86315,1.8638,202300000.0
2008-10-31 15:49:00,1.86385,1.86425,1.8637,1.8639,139700000.0
2008-10-31 15:50:00,1.8639,1.86475,1.8638,1.86475,110600000.0
2008-10-31 15:51:00,1.8648,1.8657,1.86465,1.8654,125000000.0
2008-10-31 15:52:00,1.8654,1.86555,1.8635,1.8636,191600000.0
2008-10-31 15:53:00,1.86365,1.8644,1.86275,1.8642,214800000.0
2008-10-31 15:54:00,1.86455,1.8657,1.8642,1.8654,273800000.0
2008-10-31 15:55:00,1.86535,1.86635,1.86495,1.86635,212400000.0
2008-10-31 15:56:00,1.8659,1.867,1.86515,1.8655,146900000.0
2008-10-31 15:57:00,1.8656,1.8683,1.8654,1.86795,204300000.0
2008-10-31 15:58:00,1.86795,1.86815,1.86455,1.86525,214900000.0
2008-10-31 15:59:00,1.8653,1.8657,1.8647,1.86535,256200000.0
2008-10-31 16:00:00,1.86535,1.8659,1.86405,1.8642,198600000.0
2008-10-31 16:01:00,1.8642,1.86515,1.86365,1.86485,168700000.0
2008-10-31 16:02:00,1.8648,1.86605,1.8646,1.86605,149100000.0
2008-10-31 16:03:00,1.86595,1.86605,1.8636,1.86365,122900000.0
2008-10-31 16:04:00,1.86375,1.8643,1.86345,1.86345,204100000.0
2008-10-31 16:05:00,1.86345,1.86385,1.86305,1.86335,172300000.0
2008-10-31 16:06:00,1.86335,1.86355,1.8631,1.8633,224100000.0
2008-10-31 16:07:00,1.8633,1.8633,1.8598,1.8603,209600000.0
2008-10-31 16:08:00,1.8603,1.86255,1.85975,1.86255,240500000.0
2008-10-31 16:09:00,1.8625,1.86385,1.8625,1.86355,227300000.0
2008-10-31 16:10:00,1.86355,1.8638,1.8627,1.8629,207200000.0
2008-10-31 16:11:00,1.8629,1.86345,1.86235,1.86345,208100000.0
2008-10-31 16:12:00,1.8635,1.8639,1.8627,1.86355,223200000.0
2008-10-31 16:13:00,1.8635,1.86415,1.8629,1.8637,272400000.0
2008-10-31 16:14:00,1.86375,1.86425,1.8633,1.8639,305000000.0
2008-10-31 16:15:00,1.86385,1.86395,1.8633,1.8636,208500000.0
2008-10-31 16:16:00,1.86375,1.86375,1.86275,1.86275,189400000.0
2008-10-31 16:17:00,1.86275,1.86285,1.86095,1.8616,245800000.0
2008-10-31 16:18:00,1.8618,1.862,1.86125,1.86145,180000000.0
2008-10-31 16:19:00,1.86145,1.8621,1.86135,1.86195,178000000.0
2008-10-31 16:20:00,1.862,1.8624,1.86165,1.8622,72500000.0
2008-10-31 16:21:00,1.86225,1.8631,1.86215,1.86305,87400000.0
2008-10-31 16:22:00,1.86315,1.8637,1.86025,1.86025,208100000.0
2008-10-31 16:23:00,1.8606,1.8613,1.8592,1.8605,221900000.0
2008-10-31 16:24:00,1.8605,1.86135,1.8602,1.8606,217300000.0
2008-10-31 16:25:00,1.8607,1.8613,1.8588,1.8592,185500000.0
2008-10-31 16:26:00,1.8592,1.8596,1.85775,1.85835,218674000.0
2008-10-31 16:27:00,1.8583,1.85985,1.85825,1.85865,207100000.0
2008-10-31 16:28:00,1.85875,1.85985,1.8587,1.8594,207500000.0
2008-10-31 16:29:00,1.8594,1.863,1.8594,1.8622,185400000.0
2008-10-31 16:30:00,1.8622,1.86225,1.8611,1.8612,226500000.0
2008-10-31 16:31:00,1.8612,1.863,1.8612,1.863,236200000.0
2008-10-31 16:32:00,1.8629,1.8634,1.8617,1.862,224100000.0
2008-10-31 16:33:00,1.862,1.8625,1.8614,1.8614,149800000.0
2008-10-31 16:34:00,1.8614,1.8617,1.86065,1.86115,193100000.0
2008-10-31 16:35:00,1.86105,1.8614,1.8598,1.86035,146400000.0
2008-10-31 16:36:00,1.8604,1.86055,1.8585,1.85955,205900000.0
2008-10-31 16:37:00,1.85945,1.8596,1.8573,1.85775,230700000.0
2008-10-31 16:38:00,1.8578,1.8594,1.8578,1.8579,201000000.0
2008-10-31 16:39:00,1.8579,1.858,1.85665,1.8578,183600000.0
2008-10-31 16:40:00,1.8578,1.8595,1.8578,1.8592,145900000.0
2008-10-31 16:41:00,1.8592,1.8596,1.8591,1.8593,160600000.0
2008-10-31 16:42:00,1.8593,1.85995,1.8592,1.85995,127000000.0
2008-10-31 16:43:00,1.85995,1.86105,1.8599,1.8605,219400000.0
2008-10-31 16:44:00,1.8605,1.8638,1.8596,1.8633,279300000.0
2008-10-31 16:45:00,1.8631,1.8631,1.86085,1.86085,340200000.0
2008-10-31 16:46:00,1.8609,1.86215,1.86055,1.86125,156300000.0
2008-10-31 16:47:00,1.8613,1.8613,1.8595,1.8602,244100000.0
2008-10-31 16:48:00,1.8603,1.8611,1.8595,1.8606,212600000.0
2008-10-31 16:49:00,1.8596,1.86145,1.8593,1.8613,189300000.0
2008-10-31 16:50:00,1.8615,1.86205,1.86145,1.8616,337600000.0
2008-10-31 16:51:00,1.8616,1.8616,1.8607,1.8609,285100000.0
2008-10-31 16:52:00,1.8609,1.8609,1.85885,1.85915,354700000.0
2008-10-31 16:53:00,1.8591,1.8602,1.8591,1.8598,164800000.0
2008-10-31 16:54:00,1.8598,1.8608,1.8597,1.8606,131500000.0
2008-10-31 16:55:00,1.86055,1.8628,1.8605,1.8622,145400000.0
2008-10-31 16:56:00,1.86225,1.86385,1.8618,1.8634,193300000.0
2008-10-31 16:57:00,1.8634,1.864,1.8627,1.8636,273900000.0
2008-10-31 16:58:00,1.8636,1.86365,1.8628,1.86365,109900000.0
2008-10-31 16:59:00,1.86375,1.86715,1.8636,1.8668,181200000.0
2008-10-31 17:00:00,1.8667,1.8692,1.8667,1.86675,202000000.0
2008-10-31 17:01:00,1.86675,1.8696,1.8667,1.8694,214300000.0
2008-10-31 17:02:00,1.86935,1.8695,1.8683,1.8687,208100000.0
2008-10-31 17:03:00,1.8687,1.8695,1.8678,1.8694,239400000.0
2008-10-31 17:04:00,1.86945,1.8707,1.8688,1.8704,290900000.0
2008-10-31 17:05:00,1.87055,1.87205,1.86925,1.8705,220100000.0
2008-10-31 17:06:00,1.87025,1.8707,1.8698,1.87045,144000000.0
2008-10-31 17:07:00,1.87025,1.87055,1.86875,1.86915,163000000.0
2008-10-31 17:08:00,1.8691,1.8694,1.8686,1.8687,194800000.0
2008-10-31 17:09:00,1.8687,1.8693,1.8681,1.86825,227400000.0
2008-10-31 17:10:00,1.8682,1.86875,1.86705,1.86875,187700000.0
2008-10-31 17:11:00,1.869,1.869,1.86695,1.8676,224400000.0
2008-10-31 17:12:00,1.86775,1.8701,1.86745,1.8692,155200000.0
2008-10-31 17:13:00,1.8693,1.8701,1.8691,1.8698,136500000.0
2008-10-31 17:14:00,1.8698,1.8698,1.8688,1.8688,424700000.0
2008-10-31 17:15:00,1.8689,1.87125,1.8676,1.87125,277800000.0
2008-10-31 17:16:00,1.87095,1.8713,1.8698,1.87105,350100000.0
2008-10-31 17:17:00,1.871,1.8743,1.871,1.8743,314900000.0
2008-10-31 17:18:00,1.87425,1.87605,1.8741,1.8748,244600000.0
2008-10-31 17:19:00,1.8748,1.8749,1.87255,1.87385,219900000.0
2008-10-31 17:20:00,1.87385,1.8745,1.8718,1.8721,237400000.0
2008-10-31 17:21:00,1.8722,1.8728,1.8708,1.8709,185400000.0
2008-10-31 17:22:00,1.8709,1.87205,1.8709,1.8716,160200000.0
2008-10-31 17:23:00,1.8716,1.8717,1.87025,1.8711,196400000.0
2008-10-31 17:24:00,1.87105,1.8711,1.869,1.8701,191800000.0
2008-10-31 17:25:00,1.8702,1.8707,1.8695,1.87005,180100000.0
2008-10-31 17:26:00,1.8701,1.8718,1.8697,1.87095,210500000.0
2008-10-31 17:27:00,1.8709,1.8726,1.8709,1.8726,211300000.0
2008-10-31 17:28:00,1.87265,1.8745,1.8724,1.87365,225100000.0
2008-10-31 17:29:00,1.8737,1.8766,1.8735,1.8763,252700000.0
2008-10-31 17:30:00,1.876,1.877,1.87475,1.877,214900000.0
2008-10-31 17:31:00,1.8769,1.8792,1.87675,1.879,273200000.0
2008-10-31 17:32:00,1.879,1.8796,1.87855,1.8792,302200000.0
2008-10-31 17:33:00,1.87935,1.88025,1.87895,1.88,241100000.0
2008-10-31 17:34:00,1.8799,1.8813,1.87975,1.8812,226100000.0
2008-10-31 17:35:00,1.8812,1.88285,1.8794,1.87975,542200000.0
2008-10-31 17:36:00,1.87965,1.88235,1.87965,1.8815,198400000.0
2008-10-31 17:37:00,1.8815,1.88155,1.8794,1.87945,224100000.0
2008-10-31 17:38:00,1.8794,1.88025,1.8792,1.87985,195000000.0
2008-10-31 17:39:00,1.8798,1.8803,1.879,1.88,206200000.0
2008-10-31 17:40:00,1.88,1.8808,1.8799,1.8803,185200000.0
2008-10-31 17:41:00,1.88045,1.8808,1.87935,1.8805,180600000.0
2008-10-31 17:42:00,1.88055,1.88305,1.8802,1.8826,229300000.0
2008-10-31 17:43:00,1.8826,1.8829,1.8811,1.8811,197900000.0
2008-10-31 17:44:00,1.8812,1.8826,1.8809,1.8818,489300000.0
2008-10-31 17:45:00,1.8818,1.8839,1.8818,1.8838,385000000.0
2008-10-31 17:46:00,1.88385,1.88385,1.8806,1.8807,167500000.0
2008-10-31 17:47:00,1.8807,1.8809,1.87755,1.8792,219000000.0
2008-10-31 17:48:00,1.87825,1.881,1.87655,1.8803,217000000.0
2008-10-31 17:49:00,1.8803,1.88195,1.87955,1.87995,202100000.0
2008-10-31 17:50:00,1.8799,1.8824,1.8799,1.8822,176900000.0
2008-10-31 17:51:00,1.8822,1.8831,1.88095,1.8817,197100000.0
2008-10-31 17:52:00,1.8817,1.88395,1.8814,1.8818,231200000.0
2008-10-31 17:53:00,1.8818,1.883,1.8808,1.883,247300000.0
2008-10-31 17:54:00,1.883,1.8854,1.8827,1.8852,228300000.0
2008-10-31 17:55:00,1.8852,1.887,1.885,1.8857,146500000.0
2008-10-31 17:56:00,1.8857,1.8866,1.885,1.88655,140000000.0
2008-10-31 17:57:00,1.88675,1.8868,1.884,1.8841,287700000.0
2008-10-31 17:58:00,1.88425,1.88595,1.8839,1.8853,166700000.0
2008-10-31 17:59:00,1.88525,1.88815,1.8845,1.8856,188200000.0
2008-10-31 18:00:00,1.88595,1.8873,1.8796,1.8824,353899999.0
2008-10-31 18:01:00,1.8823,1.8833,1.87765,1.8778,349200000.0
2008-10-31 18:02:00,1.8778,1.87805,1.8751,1.8777,308000000.0
2008-10-31 18:03:00,1.8773,1.8795,1.87685,1.8795,161100000.0
2008-10-31 18:04:00,1.87955,1.8796,1.87555,1.87625,389100000.0
2008-10-31 18:05:00,1.8765,1.877,1.8742,1.87575,147600000.0
2008-10-31 18:06:00,1.87555,1.87555,1.87195,1.87195,300000000.0
2008-10-31 18:07:00,1.87185,1.87355,1.87175,1.87325,209400000.0
2008-10-31 18:08:00,1.87325,1.87335,1.87085,1.8714,232400000.0
2008-10-31 18:09:00,1.87145,1.8728,1.87135,1.87155,171100000.0
2008-10-31 18:10:00,1.8716,1.8725,1.8705,1.8706,213000000.0
2008-10-31 18:11:00,1.8708,1.8735,1.8705,1.8726,198900000.0
2008-10-31 18:12:00,1.87265,1.87385,1.87125,1.87135,196500000.0
2008-10-31 18:13:00,1.8713,1.87225,1.86865,1.86875,185600000.0
2008-10-31 18:14:00,1.8687,1.8713,1.8682,1.87125,190900000.0
2008-10-31 18:15:00,1.8711,1.8717,1.8702,1.8705,200800000.0
2008-10-31 18:16:00,1.8705,1.87165,1.8679,1.8679,241800000.0
2008-10-31 18:17:00,1.8681,1.8681,1.86615,1.86735,178700000.0
2008-10-31 18:18:00,1.8676,1.871,1.8674,1.87085,276500000.0
2008-10-31 18:19:00,1.871,1.87325,1.86915,1.87315,243900000.0
2008-10-31 18:20:00,1.8732,1.87505,1.8731,1.87465,184400000.0
2008-10-31 18:21:00,1.8748,1.87715,1.8739,1.87675,214900000.0
2008-10-31 18:22:00,1.87685,1.87785,1.87555,1.8768,214400000.0
2008-10-31 18:23:00,1.8768,1.8777,1.8761,1.8761,352200000.0
2008-10-31 18:24:00,1.8761,1.87635,1.8738,1.87405,346500008.0
2008-10-31 18:25:00,1.87405,1.87495,1.87385,1.87485,290900000.0
2008-10-31 18:26:00,1.87485,1.8768,1.8747,1.87665,236600000.0
2008-10-31 18:27:00,1.8766,1.8784,1.87655,1.8784,236100000.0
2008-10-31 18:28:00,1.8784,1.87885,1.8774,1.8784,260700000.0
2008-10-31 18:29:00,1.8784,1.8798,1.87785,1.8782,196900000.0
2008-10-31 18:30:00,1.87835,1.8793,1.8775,1.878,416700000.0
2008-10-31 18:31:00,1.8781,1.87835,1.8771,1.8773,295600000.0
2008-10-31 18:32:00,1.8773,1.8773,1.8754,1.8771,322900000.0
2008-10-31 18:33:00,1.8772,1.8797,1.87715,1.8792,239500000.0
2008-10-31 18:34:00,1.8792,1.8805,1.8783,1.8783,297600000.0
2008-10-31 18:35:00,1.8783,1.88105,1.8777,1.8808,176200000.0
2008-10-31 18:36:00,1.88095,1.8819,1.87895,1.8802,243200000.0
2008-10-31 18:37:00,1.8802,1.8816,1.88005,1.88025,187300000.0
2008-10-31 18:38:00,1.88025,1.88175,1.88025,1.881,213000000.0
2008-10-31 18:39:00,1.881,1.881,1.8797,1.8806,190400000.0
2008-10-31 18:40:00,1.88055,1.881,1.87935,1.8801,127700000.0
2008-10-31 18:41:00,1.88015,1.88125,1.87875,1.88125,203300000.0
2008-10-31 18:42:00,1.8813,1.8822,1.8803,1.8813,195500000.0
2008-10-31 18:43:00,1.88135,1.882,1.8809,1.8813,157000000.0
2008-10-31 18:44:00,1.8813,1.8813,1.8808,1.8808,90700000.0
2008-10-31 18:45:00,1.88095,1.88105,1.88015,1.8805,286300000.0
2008-10-31 18:46:00,1.8805,1.88135,1.8786,1.88065,234000000.0
2008-10-31 18:47:00,1.8807,1.88115,1.8798,1.88105,178400000.0
2008-10-31 18:48:00,1.88105,1.8813,1.8808,1.8809,139900000.0
2008-10-31 18:49:00,1.8809,1.8809,1.87825,1.87925,241100000.0
2008-10-31 18:50:00,1.88,1.88,1.8778,1.8783,358500000.0
2008-10-31 18:51:00,1.87825,1.8789,1.87765,1.8784,212800000.0
2008-10-31 18:52:00,1.8785,1.87955,1.8774,1.87905,174000000.0
2008-10-31 18:53:00,1.87895,1.8793,1.8777,1.8777,138200000.0
2008-10-31 18:54:00,1.87785,1.87905,1.87765,1.87885,100300000.0
2008-10-31 18:55:00,1.87875,1.87895,1.87755,1.8784,189600000.0
2008-10-31 18:56:00,1.8784,1.8784,1.8773,1.8776,566400000.0
2008-10-31 18:57:00,1.87775,1.8783,1.8777,1.8778,390400000.0
2008-10-31 18:58:00,1.8778,1.8782,1.876,1.8766,454600000.0
2008-10-31 18:59:00,1.8766,1.8769,1.87545,1.8757,398800000.0
2008-10-31 19:00:00,1.8757,1.8757,1.8739,1.87505,381500000.0
2008-10-31 19:01:00,1.8753,1.8762,1.8753,1.8758,580300000.0
2008-10-31 19:02:00,1.8758,1.8768,1.8748,1.875,857000000.0
2008-10-31 19:03:00,1.875,1.8772,1.875,1.87695,229400000.0
2008-10-31 19:04:00,1.8766,1.87855,1.8766,1.8782,319000001.0
2008-10-31 19:05:00,1.8783,1.87985,1.8783,1.87855,171599999.0
2008-10-31 19:06:00,1.87882,1.88035,1.87882,1.88035,142700000.0
2008-10-31 19:07:00,1.8804,1.88055,1.87985,1.88005,217600000.0
2008-10-31 19:08:00,1.88005,1.88055,1.8799,1.88005,119800000.0
2008-10-31 19:09:00,1.8799,1.881,1.8799,1.8808,445500000.0
2008-10-31 19:10:00,1.8808,1.881,1.87945,1.88,822800000.0
2008-10-31 19:11:00,1.88,1.88025,1.87915,1.8799,205500000.0
2008-10-31 19:12:00,1.8799,1.88125,1.8799,1.8801,303700000.0
2008-10-31 19:13:00,1.88025,1.8812,1.88005,1.8804,638400000.0
2008-10-31 19:14:00,1.8804,1.8804,1.88,1.8804,1012500000.0
2008-10-31 19:15:00,1.8804,1.8804,1.8791,1.8791,922700000.0
2008-10-31 19:16:00,1.8793,1.88005,1.8791,1.88005,229700002.0
2008-10-31 19:17:00,1.8801,1.88125,1.8801,1.88085,85200000.0
2008-10-31 19:18:00,1.8809,1.88145,1.8808,1.8808,121900000.0
2008-10-31 19:19:00,1.8808,1.88115,1.8808,1.8808,158500000.0
2008-10-31 19:20:00,1.8808,1.8808,1.87985,1.8802,207100000.0
2008-10-31 19:21:00,1.8802,1.88225,1.8802,1.8818,319100000.0
2008-10-31 19:22:00,1.8818,1.8818,1.8805,1.8806,928099999.0
2008-10-31 19:23:00,1.88065,1.88175,1.8793,1.88165,362400000.0
2008-10-31 19:24:00,1.8816,1.8838,1.88155,1.88275,194300000.0
2008-10-31 19:25:00,1.8827,1.88415,1.8827,1.88395,124900000.0
2008-10-31 19:26:00,1.8841,1.8844,1.8835,1.88375,164800000.0
2008-10-31 19:27:00,1.88385,1.88415,1.88355,1.8837,180300000.0
2008-10-31 19:28:00,1.8837,1.88425,1.88308,1.88308,119600000.0
2008-10-31 19:29:00,1.8837,1.8837,1.88245,1.88315,109100000.0
2008-10-31 19:30:00,1.88315,1.88315,1.8812,1.8828,154100000.0
2008-10-31 19:31:00,1.883,1.88315,1.8809,1.8822,189500000.0
2008-10-31 19:32:00,1.88225,1.88235,1.88055,1.88075,199900000.0
2008-10-31 19:33:00,1.8809,1.88135,1.87935,1.88115,147300000.0
2008-10-31 19:34:00,1.88125,1.8827,1.88125,1.88215,109900000.0
2008-10-31 19:35:00,1.8822,1.883,1.88195,1.88225,234800000.0
2008-10-31 19:36:00,1.88225,1.88285,1.8822,1.88285,256400000.0
2008-10-31 19:37:00,1.88235,1.8831,1.88215,1.88305,275500000.0
2008-10-31 19:38:00,1.8831,1.8835,1.88245,1.88275,158800000.0
2008-10-31 19:39:00,1.8828,1.88395,1.88205,1.8821,87100000.0
2008-10-31 19:40:00,1.8824,1.8826,1.8819,1.88235,266900000.0
2008-10-31 19:41:00,1.88235,1.88375,1.8818,1.88335,112500000.0
2008-10-31 19:42:00,1.8834,1.8834,1.88185,1.8824,478400000.0
2008-10-31 19:43:00,1.882,1.882,1.87935,1.8794,274200000.0
2008-10-31 19:44:00,1.87955,1.87955,1.87735,1.8774,94400000.0
2008-10-31 19:45:00,1.8775,1.8787,1.87735,1.8781,141400000.0
2008-10-31 19:46:00,1.8781,1.8794,1.8779,1.879,235700000.0
2008-10-31 19:47:00,1.879,1.8796,1.8788,1.87905,795500000.0
2008-10-31 19:48:00,1.87895,1.87965,1.87762,1.87762,521100000.0
2008-10-31 19:49:00,1.8779,1.8779,1.8751,1.8761,397800000.0
2008-10-31 19:50:00,1.8761,1.87815,1.8761,1.87655,292200000.0
2008-10-31 19:51:00,1.87655,1.8768,1.87565,1.8763,350400000.0
2008-10-31 19:52:00,1.8754,1.8759,1.87495,1.8751,141400000.0
2008-10-31 19:53:00,1.8751,1.8751,1.8745,1.8748,162400000.0
2008-10-31 19:54:00,1.8748,1.8752,1.8748,1.8752,48700000.0
2008-10-31 19:55:00,1.8752,1.8754,1.87475,1.87475,114600000.0
2008-10-31 19:56:00,1.8747,1.87495,1.8746,1.87475,172999999.0
2008-10-31 19:57:00,1.87495,1.87495,1.87415,1.87415,293699993.0
2008-10-31 19:58:00,1.87455,1.8747,1.8733,1.8734,175700000.0
2008-10-31 19:59:00,1.8736,1.8747,1.8734,1.87455,231700000.0
2008-10-31 20:00:00,1.8745,1.8763,1.87415,1.8759,186900000.0
2008-10-31 20:01:00,1.87595,1.8761,1.8741,1.8744,109200000.0
2008-10-31 20:02:00,1.8745,1.8751,1.8744,1.875,90000000.0
2008-10-31 20:03:00,1.8746,1.87505,1.87425,1.8748,76200000.0
2008-10-31 20:04:00,1.875,1.875,1.8746,1.8746,29600000.0
2008-10-31 20:05:00,1.8747,1.87495,1.8746,1.87475,31800000.0
2008-10-31 20:06:00,1.8748,1.8748,1.8733,1.8735,84100000.0
2008-10-31 20:07:00,1.8735,1.8735,1.8732,1.8733,47700000.0
2008-10-31 20:08:00,1.8733,1.8736,1.87325,1.8734,54600000.0
2008-10-31 20:09:00,1.87355,1.87355,1.87015,1.8702,162400000.0
2008-10-31 20:10:00,1.8702,1.8705,1.8697,1.87025,186800000.0
2008-10-31 20:11:00,1.8703,1.87085,1.86935,1.87065,163500000.0
2008-10-31 20:12:00,1.87085,1.87155,1.87065,1.8714,181600000.0
2008-10-31 20:13:00,1.87135,1.8724,1.87125,1.8717,119600000.0
2008-10-31 20:14:00,1.8717,1.87295,1.871,1.8728,198800000.0
2008-10-31 20:15:00,1.87285,1.8731,1.8723,1.87255,150200000.0
2008-10-31 20:16:00,1.8726,1.8731,1.8723,1.87265,123800000.0
2008-10-31 20:17:00,1.87265,1.87305,1.8724,1.8725,225400000.0
2008-10-31 20:18:00,1.8725,1.8727,1.8725,1.8725,285200000.0
2008-10-31 20:19:00,1.8725,1.8725,1.8702,1.87045,194200000.0
2008-10-31 20:20:00,1.87045,1.8713,1.8702,1.8706,253700000.0
2008-10-31 20:21:00,1.87065,1.8713,1.8702,1.87065,174800000.0
2008-10-31 20:22:00,1.8707,1.8709,1.8703,1.8703,135700000.0
2008-10-31 20:23:00,1.8703,1.8712,1.8703,1.8706,115600000.0
2008-10-31 20:24:00,1.87055,1.87065,1.8696,1.86975,116100000.0
2008-10-31 20:25:00,1.86975,1.8702,1.86785,1.86805,281700000.0
2008-10-31 20:26:00,1.868,1.8682,1.8659,1.8667,119900000.0
2008-10-31 20:27:00,1.867,1.8684,1.8666,1.8681,111900000.0
2008-10-31 20:28:00,1.8681,1.8706,1.86795,1.8706,128800000.0
2008-10-31 20:29:00,1.8704,1.87045,1.86855,1.86925,136200000.0
2008-10-31 20:30:00,1.8693,1.86945,1.86865,1.8687,154000000.0
2008-10-31 20:31:00,1.8687,1.87,1.8686,1.86945,169300000.0
2008-10-31 20:32:00,1.86945,1.8704,1.86845,1.8699,250000000.0
2008-10-31 20:33:00,1.8699,1.8699,1.86905,1.86925,270200000.0
2008-10-31 20:34:00,1.8693,1.86935,1.86735,1.8674,228500000.0
2008-10-31 20:35:00,1.8674,1.8674,1.86685,1.8674,438800000.0
2008-10-31 20:36:00,1.8674,1.8674,1.866,1.8662,153600000.0
2008-10-31 20:37:00,1.8662,1.8662,1.8641,1.8641,244400000.0
2008-10-31 20:38:00,1.8641,1.86415,1.8621,1.8622,226000000.0
2008-10-31 20:39:00,1.8622,1.8627,1.86132,1.8622,159200000.0
2008-10-31 20:40:00,1.8622,1.86265,1.8622,1.8622,90100000.0
2008-10-31 20:41:00,1.8622,1.86245,1.8621,1.86245,56600000.0
2008-10-31 20:42:00,1.86235,1.86385,1.862,1.8633,372700000.0
2008-10-31 20:43:00,1.8633,1.8642,1.8633,1.8637,100300000.0
2008-10-31 20:44:00,1.86395,1.8644,1.86325,1.86405,142200000.0
2008-10-31 20:45:00,1.86405,1.8662,1.86395,1.86615,327100000.0
2008-10-31 20:46:00,1.86585,1.8666,1.86585,1.86655,61800000.0
2008-10-31 20:47:00,1.86635,1.8667,1.86575,1.8658,60000000.0
2008-10-31 20:48:00,1.86585,1.86685,1.8651,1.86515,76700000.0
2008-10-31 20:49:00,1.86525,1.86585,1.8651,1.86585,55300000.0
2008-10-31 20:50:00,1.86575,1.86625,1.8653,1.8661,78400000.0
2008-10-31 20:51:00,1.86615,1.8666,1.8659,1.86655,79100000.0
2008-10-31 20:52:00,1.86655,1.8678,1.86625,1.8663,208400000.0
2008-10-31 20:53:00,1.86645,1.86765,1.8663,1.86765,134400000.0
2008-10-31 20:54:00,1.86768,1.86805,1.86555,1.86555,128200000.0
2008-10-31 20:55:00,1.86555,1.8663,1.865,1.86555,229500000.0
2008-10-31 20:56:00,1.86565,1.86615,1.8655,1.8657,68300000.0
2008-10-31 20:57:00,1.8657,1.8662,1.86555,1.8662,66100000.0
2008-10-31 20:58:00,1.8664,1.8664,1.86375,1.8653,769700000.0
2008-10-31 20:59:00,1.8653,1.8653,1.8638,1.86415,357200000.0
2008-10-31 21:00:00,1.864,1.86455,1.8639,1.864,68500000.0
2008-10-31 21:01:00,1.8642,1.8661,1.864,1.8661,88500000.0
2008-10-31 21:02:00,1.8661,1.8663,1.86545,1.8657,620400000.0
2008-10-31 21:03:00,1.86555,1.86575,1.86505,1.86575,122200000.0
2008-10-31 21:04:00,1.86585,1.8687,1.86575,1.868,134700000.0
2008-10-31 21:05:00,1.86825,1.8698,1.86785,1.86785,113600000.0
2008-10-31 21:06:00,1.8679,1.86835,1.86468,1.8658,276600000.0
2008-10-31 21:07:00,1.8658,1.86665,1.8656,1.8658,151600000.0
2008-10-31 21:08:00,1.8658,1.8667,1.8658,1.86635,71800000.0
2008-10-31 21:09:00,1.86635,1.86655,1.86565,1.8659,254200000.0
2008-10-31 21:10:00,1.866,1.866,1.86555,1.8659,749100000.0
2008-10-31 21:11:00,1.8659,1.86635,1.8658,1.866,627800000.0
2008-10-31 21:12:00,1.8664,1.86645,1.86395,1.8641,420900000.0
2008-10-31 21:13:00,1.86415,1.865,1.86395,1.86405,474800000.0
2008-10-31 21:14:00,1.8642,1.8642,1.86165,1.86165,1151700000.0
2008-10-31 21:15:00,1.8617,1.86325,1.8617,1.863,419600000.0
2008-10-31 21:16:00,1.863,1.863,1.86185,1.86215,301000000.0
2008-10-31 21:17:00,1.8621,1.8623,1.86205,1.8621,180200000.0
2008-10-31 21:18:00,1.8621,1.8625,1.8621,1.8624,230100000.0
2008-10-31 21:19:00,1.8625,1.8645,1.86235,1.8637,69100000.0
2008-10-31 21:20:00,1.8637,1.8637,1.8622,1.86295,167300000.0
2008-10-31 21:21:00,1.86295,1.8632,1.8621,1.8627,106900000.0
2008-10-31 21:22:00,1.8627,1.8627,1.8615,1.8616,62900000.0
2008-10-31 21:23:00,1.8614,1.86185,1.861,1.8612,45000000.0
2008-10-31 21:24:00,1.8612,1.86205,1.861,1.8614,303000000.0
2008-10-31 21:25:00,1.86185,1.8623,1.86155,1.8623,50200000.0
2008-10-31 21:26:00,1.8623,1.8625,1.86215,1.86225,523699995.0
2008-10-31 21:27:00,1.86215,1.8625,1.86215,1.8623,366599999.0
2008-10-31 21:28:00,1.8623,1.8623,1.86085,1.8615,177200000.0
2008-10-31 21:29:00,1.8615,1.862,1.86,1.86195,610000000.0
2008-10-31 21:30:00,1.8618,1.8624,1.86155,1.8623,112100000.0
2008-10-31 21:31:00,1.86215,1.8631,1.86215,1.8624,87500000.0
2008-10-31 21:32:00,1.8624,1.86295,1.8624,1.8629,73300000.0
2008-10-31 21:33:00,1.8628,1.8633,1.86275,1.86275,55100000.0
2008-10-31 21:34:00,1.86295,1.86345,1.86275,1.863,27500000.0
2008-10-31 21:35:00,1.863,1.8632,1.86275,1.8628,45500000.0
2008-10-31 21:36:00,1.8628,1.8628,1.8628,1.8628,1200000.0
2008-10-31 21:37:00,1.8628,1.86315,1.8628,1.86295,31800000.0
2008-10-31 21:38:00,1.86295,1.86345,1.86285,1.8629,58800000.0
2008-10-31 21:39:00,1.8633,1.8633,1.86285,1.86285,80600000.0
2008-10-31 21:40:00,1.8629,1.8633,1.8629,1.8633,43400000.0
2008-10-31 21:41:00,1.8633,1.86405,1.86315,1.86335,106800000.0
2008-10-31 21:42:00,1.8634,1.86395,1.86285,1.86305,131500000.0
2008-10-31 21:43:00,1.86315,1.8632,1.863,1.86315,63000000.0
2008-10-31 21:44:00,1.8632,1.8637,1.8631,1.86315,144000000.0
2008-10-31 21:45:00,1.8634,1.86495,1.8632,1.86385,146000000.0
2008-10-31 21:46:00,1.86375,1.8639,1.86345,1.86355,134600000.0
2008-10-31 21:47:00,1.86365,1.86465,1.86365,1.86405,77800000.0
2008-10-31 21:48:00,1.86405,1.86445,1.86365,1.8637,62300000.0
2008-10-31 21:49:00,1.8637,1.8641,1.86355,1.8637,71200000.0
2008-10-31 21:50:00,1.8637,1.8644,1.86365,1.86425,134900000.0
2008-10-31 21:51:00,1.86405,1.8643,1.86405,1.8642,11000000.0
2008-10-31 21:52:00,1.86405,1.8645,1.86405,1.8645,40500000.0
2008-10-31 21:53:00,1.8644,1.86565,1.86435,1.86565,89200000.0
2008-10-31 21:54:00,1.865,1.8654,1.86425,1.8646,47100000.0
2008-10-31 21:55:00,1.86475,1.86495,1.8646,1.8648,46600000.0
2008-10-31 21:56:00,1.8648,1.86645,1.8648,1.86645,79000000.0
2008-10-31 21:57:00,1.8666,1.8675,1.86633,1.867,112200000.0
2008-10-31 21:58:00,1.867,1.867,1.86645,1.8666,28800000.0
2008-10-31 21:59:00,1.8666,1.8668,1.86655,1.8666,51900000.0
2008-10-31 22:00:00,1.8667,1.8667,1.86655,1.8666,49700000.0
2008-10-31 22:01:00,1.8666,1.8666,1.8666,1.8666,17000000.0
2008-10-31 22:02:00,1.866,1.8666,1.86485,1.86555,36200000.0
2008-10-31 22:03:00,1.8654,1.8656,1.8652,1.8653,88700000.0
2008-10-31 22:04:00,1.8653,1.86555,1.86515,1.86555,36800000.0
2008-10-31 22:05:00,1.86545,1.86635,1.86395,1.86415,321900000.0
2008-10-31 22:06:00,1.8642,1.86475,1.8637,1.8645,306300000.0
2008-10-31 22:07:00,1.8645,1.8649,1.8643,1.8645,228800000.0
2008-10-31 22:08:00,1.8645,1.8645,1.8645,1.8645,324000000.0
2008-10-31 22:09:00,1.8645,1.8645,1.8645,1.8645,216000000.0
2008-10-31 22:10:00,1.86455,1.86465,1.86445,1.86465,107500000.0
2008-10-31 22:11:00,1.86445,1.8647,1.86445,1.8645,222800000.0
2008-10-31 22:12:00,1.8645,1.8645,1.8645,1.8645,24000000.0
2008-10-31 22:13:00,1.8645,1.8654,1.8645,1.8651,163000000.0
2008-10-31 22:14:00,1.8651,1.86535,1.86465,1.86485,195899998.0
2008-10-31 22:15:00,1.86495,1.86515,1.86465,1.8648,169500000.0
2008-10-31 22:16:00,1.86485,1.8656,1.86475,1.8655,383700001.0
2008-10-31 22:17:00,1.8657,1.8662,1.86525,1.8655,146800000.0
2008-10-31 22:18:00,1.8654,1.8659,1.86525,1.8658,204400003.0
2008-10-31 22:19:00,1.8658,1.8658,1.8656,1.8658,29800000.0
2008-10-31 22:20:00,1.86565,1.86635,1.8653,1.86635,376200000.0
2008-10-31 22:21:00,1.86615,1.86645,1.86565,1.866,91200000.0
2008-10-31 22:22:00,1.866,1.8663,1.86575,1.8659,84600000.0
2008-10-31 22:23:00,1.866,1.86615,1.8658,1.86615,58300000.0
2008-10-31 22:24:00,1.8662,1.86625,1.86585,1.86615,54300000.0
2008-10-31 22:25:00,1.86615,1.8662,1.866,1.86615,35800000.0
2008-10-31 22:26:00,1.86615,1.86615,1.86595,1.86605,10000000.0
2008-10-31 22:27:00,1.86595,1.86635,1.86565,1.8658,41000000.0
2008-10-31 22:28:00,1.8658,1.8658,1.863,1.86305,180600000.0
2008-10-31 22:29:00,1.8631,1.8631,1.86115,1.8615,1284000000.0
2008-10-31 22:30:00,1.8615,1.8618,1.8615,1.8617,192000000.0
2008-10-31 22:31:00,1.8617,1.8617,1.86035,1.86125,130700000.0
2008-10-31 22:32:00,1.86125,1.86135,1.86005,1.8604,71200000.0
2008-10-31 22:33:00,1.8608,1.862,1.8608,1.86185,37000000.0
2008-10-31 22:34:00,1.86035,1.8606,1.85985,1.8605,94900000.0
2008-10-31 22:35:00,1.86075,1.86095,1.86075,1.86075,40900000.0
2008-10-31 22:36:00,1.8608,1.8609,1.86075,1.8608,76600000.0
2008-10-31 22:37:00,1.8608,1.8608,1.86065,1.8608,258000000.0
2008-10-31 22:38:00,1.8608,1.8608,1.8608,1.8608,192000000.0
2008-10-31 22:39:00,1.8608,1.8608,1.8608,1.8608,96000000.0
2008-10-31 22:40:00,1.861,1.861,1.86075,1.86075,13600000.0
2008-10-31 22:41:00,1.8608,1.8608,1.8608,1.8608,192000000.0
2008-10-31 22:42:00,1.8608,1.8608,1.8608,1.8608,144000000.0
2008-10-31 22:43:00,1.8608,1.86125,1.8606,1.86115,180700000.0
2008-10-31 22:44:00,1.8612,1.8616,1.86045,1.8611,95800000.0
2008-10-31 22:45:00,1.86125,1.8614,1.8609,1.8611,175900000.0
2008-10-31 22:46:00,1.8611,1.8617,1.8611,1.8617,84000000.0
2008-10-31 22:47:00,1.86195,1.8641,1.86195,1.8641,136500000.0
2008-10-31 22:48:00,1.8641,1.8641,1.86235,1.86275,33600000.0
2008-10-31 22:49:00,1.8629,1.86335,1.8629,1.86335,11100000.0
2008-10-31 22:50:00,1.863,1.8632,1.86285,1.8632,67500000.0
2008-10-31 22:51:00,1.8632,1.86325,1.8632,1.86325,7200000.0
2008-10-31 22:52:00,1.86325,1.86325,1.86315,1.8632,21400000.0
2008-10-31 22:53:00,1.8632,1.8632,1.86095,1.863,45600000.0
2008-10-31 22:54:00,1.8628,1.8628,1.86185,1.86205,11100000.0
2008-10-31 22:55:00,1.86195,1.862,1.8619,1.8619,6000000.0
2008-10-31 22:56:00,1.862,1.862,1.862,1.862,1200000.0
2008-10-31 22:57:00,1.86195,1.86285,1.86195,1.86215,12000000.0
2008-10-31 22:58:00,1.862,1.862,1.862,1.862,1200000.0
2008-10-31 22:59:00,1.86035,1.8618,1.86035,1.86145,19200000.0
2008-11-03 00:00:00,1.86065,1.86105,1.86025,1.8604,19000000.0
2008-11-03 00:01:00,1.86035,1.8604,1.86035,1.8604,2000000.0
2008-11-03 00:02:00,1.86035,1.86035,1.8603,1.86035,3000000.0
2008-11-03 00:03:00,1.8604,1.8604,1.86025,1.86025,4000000.0
2008-11-03 00:04:00,1.86015,1.86015,1.86015,1.86015,1000000.0
2008-11-03 00:05:00,1.86015,1.86055,1.86015,1.86055,7000000.0
2008-11-03 00:06:00,1.86045,1.86045,1.86045,1.86045,1000000.0
2008-11-03 00:07:00,1.8606,1.86075,1.8606,1.86075,2500000.0
2008-11-03 00:08:00,1.8608,1.86085,1.8608,1.86085,4400000.0
2008-11-03 00:09:00,1.8609,1.8609,1.86085,1.86085,2000000.0
2008-11-03 00:10:00,1.8608,1.8608,1.8608,1.8608,2400000.0
2008-11-03 00:11:00,1.86095,1.86095,1.86085,1.86085,2000000.0
2008-11-03 00:12:00,1.86075,1.86075,1.86075,1.86075,1000000.0
2008-11-03 00:13:00,1.8609,1.8609,1.86075,1.86075,2000000.0
2008-11-03 00:14:00,1.8608,1.8608,1.8607,1.8607,10400000.0
2008-11-03 00:15:00,1.8608,1.8611,1.8608,1.8611,4000000.0
2008-11-03 00:16:00,1.86128,1.86151,1.86021,1.86131,19200000.0
2008-11-03 00:17:00,1.86121,1.86158,1.86115,1.86116,25200000.0
2008-11-03 00:18:00,1.86125,1.86153,1.86025,1.86116,48200000.0
2008-11-03 00:19:00,1.86145,1.8618,1.86145,1.8618,10400000.0
2008-11-03 00:20:00,1.8619,1.8619,1.86095,1.86095,8300000.0
2008-11-03 00:21:00,1.86095,1.86135,1.8609,1.861,18200000.0
2008-11-03 00:22:00,1.861,1.86125,1.861,1.86125,6200000.0
2008-11-03 00:23:00,1.86105,1.8619,1.86105,1.86105,12900000.0
2008-11-03 00:24:00,1.86125,1.86145,1.8612,1.8614,17000000.0
2008-11-03 00:25:00,1.86135,1.8615,1.86135,1.8615,6000000.0
2008-11-03 00:26:00,1.86155,1.86155,1.86145,1.86155,5000000.0
2008-11-03 00:27:00,1.8615,1.8616,1.8611,1.8616,13000000.0
2008-11-03 00:28:00,1.86085,1.86085,1.86085,1.86085,1500000.0
2008-11-03 00:29:00,1.861,1.8613,1.861,1.8613,2500000.0
2008-11-03 00:30:00,1.86085,1.86155,1.86085,1.86115,16000000.0
2008-11-03 00:31:00,1.86115,1.862,1.86115,1.86165,21000000.0
2008-11-03 00:32:00,1.86155,1.86155,1.86105,1.86115,7000000.0
2008-11-03 00:33:00,1.8612,1.8613,1.86115,1.86115,7000000.0
2008-11-03 00:34:00,1.86125,1.86125,1.8607,1.8608,20000000.0
2008-11-03 00:35:00,1.86085,1.86095,1.86085,1.8609,17000000.0
2008-11-03 00:36:00,1.86095,1.861,1.8606,1.86085,108600000.0
2008-11-03 00:37:00,1.8608,1.86095,1.8607,1.86095,28000000.0
2008-11-03 00:38:00,1.861,1.8611,1.8608,1.86095,24000000.0
2008-11-03 00:39:00,1.86085,1.86095,1.86085,1.86095,3000000.0
2008-11-03 00:40:00,1.86105,1.86105,1.8608,1.86095,9000000.0
2008-11-03 00:41:00,1.86025,1.8608,1.86025,1.8608,13000000.0
2008-11-03 00:42:00,1.86095,1.86095,1.86095,1.86095,2000000.0
2008-11-03 00:43:00,1.86095,1.8611,1.86085,1.8611,8000000.0
2008-11-03 00:44:00,1.86055,1.86055,1.86055,1.86055,1600000.0
2008-11-03 00:45:00,1.86042,1.86163,1.86026,1.86114,489400000.0
2008-11-03 00:46:00,1.8607,1.8609,1.8607,1.8609,4600000.0
2008-11-03 00:47:00,1.86055,1.8608,1.86055,1.8608,2600000.0
2008-11-03 00:48:00,1.8609,1.8609,1.86025,1.8609,30400000.0
2008-11-03 00:49:00,1.8602,1.86125,1.8602,1.86125,9200000.0
2008-11-03 00:50:00,1.8606,1.8606,1.8606,1.8606,1600000.0
2008-11-03 00:51:00,1.8606,1.86065,1.8603,1.8603,53400000.0
2008-11-03 00:52:00,1.8603,1.86065,1.8602,1.8602,62200000.0
2008-11-03 00:53:00,1.8602,1.86045,1.8601,1.8602,62000000.0
2008-11-03 00:54:00,1.8602,1.8602,1.8602,1.8602,108000000.0
2008-11-03 00:55:00,1.8602,1.8602,1.85885,1.85935,95600000.0
2008-11-03 00:56:00,1.8595,1.85975,1.85935,1.8597,11000000.0
2008-11-03 00:57:00,1.85975,1.86115,1.8597,1.8604,28300000.0
2008-11-03 00:58:00,1.8603,1.8608,1.8589,1.86075,93600000.0
2008-11-03 00:59:00,1.86065,1.86065,1.86,1.8601,13400000.0
2008-11-03 01:00:00,1.86025,1.86115,1.86005,1.8608,30400000.0
2008-11-03 01:01:00,1.8607,1.8607,1.86025,1.86035,17600000.0
2008-11-03 01:02:00,1.85955,1.86115,1.85955,1.86,27600000.0
2008-11-03 01:03:00,1.8599,1.8605,1.85965,1.8598,28400000.0
2008-11-03 01:04:00,1.85995,1.86085,1.8597,1.8597,19200000.0
2008-11-03 01:05:00,1.8599,1.8608,1.8597,1.86,14000000.0
2008-11-03 01:06:00,1.86,1.86,1.8592,1.8592,19300000.0
2008-11-03 01:07:00,1.85945,1.86055,1.8594,1.86055,37100000.0
2008-11-03 01:08:00,1.86055,1.86105,1.8599,1.8602,28800000.0
2008-11-03 01:09:00,1.86005,1.86005,1.86005,1.86005,1200000.0
2008-11-03 01:10:00,1.86005,1.8603,1.86005,1.8603,5200000.0
2008-11-03 01:11:00,1.8597,1.8606,1.8597,1.86015,12400000.0
2008-11-03 01:12:00,1.86025,1.8603,1.86025,1.8603,2400000.0
2008-11-03 01:13:00,1.8603,1.86075,1.8602,1.86025,13200000.0
2008-11-03 01:14:00,1.86035,1.8606,1.8603,1.86045,7200000.0
2008-11-03 01:15:00,1.86085,1.86085,1.85975,1.85975,4400000.0
2008-11-03 01:16:00,1.85975,1.86085,1.85975,1.8603,9200000.0
2008-11-03 01:17:00,1.86045,1.86095,1.85955,1.8603,39200000.0
2008-11-03 01:18:00,1.8603,1.8603,1.8601,1.8603,9600000.0
2008-11-03 01:19:00,1.8604,1.8606,1.85995,1.85995,12800000.0
2008-11-03 01:20:00,1.86005,1.8601,1.86,1.86005,14400000.0
2008-11-03 01:21:00,1.86005,1.8601,1.8599,1.86005,8400000.0
2008-11-03 01:22:00,1.8601,1.8604,1.8601,1.86035,11300000.0
2008-11-03 01:23:00,1.86035,1.86065,1.86025,1.86025,7700000.0
2008-11-03 01:24:00,1.86035,1.8604,1.8603,1.8604,10300000.0
2008-11-03 01:25:00,1.8603,1.8603,1.8596,1.8599,14200000.0
2008-11-03 01:26:00,1.85975,1.86095,1.85975,1.86055,44200000.0
2008-11-03 01:27:00,1.86065,1.8607,1.86005,1.8607,6800000.0
2008-11-03 01:28:00,1.8607,1.8608,1.8606,1.8608,7400000.0
2008-11-03 01:29:00,1.861,1.86105,1.86085,1.8609,28500000.0
2008-11-03 01:30:00,1.8609,1.86095,1.86085,1.86095,20300000.0
2008-11-03 01:31:00,1.8609,1.86095,1.8606,1.8606,31200000.0
2008-11-03 01:32:00,1.8606,1.8606,1.8606,1.8606,3000000.0
2008-11-03 01:33:00,1.8606,1.8608,1.8606,1.8608,27600000.0
2008-11-03 01:34:00,1.8608,1.86115,1.8607,1.86105,21600000.0
2008-11-03 01:35:00,1.86115,1.8612,1.86115,1.8612,2400000.0
2008-11-03 01:36:00,1.86075,1.86075,1.86065,1.86065,4800000.0
2008-11-03 01:37:00,1.8608,1.86115,1.86075,1.86115,9600000.0
2008-11-03 01:38:00,1.8607,1.86095,1.8607,1.86095,8000000.0
2008-11-03 01:39:00,1.86095,1.86115,1.86095,1.8611,14800000.0
2008-11-03 01:40:00,1.8611,1.8611,1.86045,1.86075,14600000.0
2008-11-03 01:41:00,1.86075,1.86075,1.8606,1.8606,13600000.0
2008-11-03 01:42:00,1.8606,1.8611,1.8605,1.86105,27500000.0
2008-11-03 01:43:00,1.8606,1.8614,1.8605,1.8608,60300000.0
2008-11-03 01:44:00,1.8611,1.8614,1.8611,1.8614,5300000.0
2008-11-03 01:45:00,1.86111,1.86114,1.86048,1.86066,98000000.0
2008-11-03 01:46:00,1.8615,1.8615,1.86115,1.86115,2200000.0
2008-11-03 01:47:00,1.86125,1.8615,1.86125,1.8614,4200000.0
2008-11-03 01:48:00,1.8615,1.8618,1.8615,1.8618,99800000.0
2008-11-03 01:49:00,1.8618,1.8618,1.8618,1.8618,457200000.0
2008-11-03 01:50:00,1.8618,1.8622,1.8618,1.8621,84600000.0
2008-11-03 01:51:00,1.8622,1.8622,1.8622,1.8622,14000000.0
2008-11-03 01:52:00,1.8622,1.8622,1.8622,1.8622,37000000.0
2008-11-03 01:53:00,1.8622,1.8622,1.8621,1.8621,32400000.0
2008-11-03 01:54:00,1.8621,1.8621,1.8621,1.8621,14400000.0
2008-11-03 01:55:00,1.8621,1.8621,1.8621,1.8621,7200000.0
2008-11-03 01:56:00,1.8621,1.8621,1.8621,1.8621,7200000.0
2008-11-03 01:57:00,1.8621,1.8621,1.8621,1.8621,21600000.0
2008-11-03 01:58:00,1.8621,1.8621,1.8621,1.8621,7200000.0
2008-11-03 01:59:00,1.8621,1.8621,1.8609,1.8609,8800000.0
2008-11-03 02:00:00,1.8612,1.8616,1.8612,1.8616,24300000.0
2008-11-03 02:01:00,1.8616,1.8616,1.8616,1.8616,37600000.0
2008-11-03 02:02:00,1.8616,1.8617,1.8616,1.8617,55600000.0
2008-11-03 02:03:00,1.8616,1.8616,1.8611,1.8611,25800000.0
2008-11-03 02:04:00,1.8611,1.8611,1.8611,1.8611,54000000.0
2008-11-03 02:05:00,1.8611,1.8611,1.8611,1.8611,12000000.0
2008-11-03 02:06:00,1.8611,1.8611,1.8611,1.8611,12000000.0
2008-11-03 02:07:00,1.86043,1.86075,1.86041,1.86062,9000000.0
2008-11-03 02:08:00,1.8613,1.86165,1.8613,1.8615,171200000.0
2008-11-03 02:09:00,1.8615,1.8615,1.8615,1.8615,36000000.0
2008-11-03 02:10:00,1.8615,1.86175,1.8615,1.86155,100800000.0
2008-11-03 02:11:00,1.8617,1.8617,1.8615,1.8615,422400000.0
2008-11-03 02:12:00,1.8615,1.8615,1.8615,1.8615,168000000.0
2008-11-03 02:13:00,1.8615,1.8615,1.8596,1.8596,73000000.0
2008-11-03 02:14:00,1.85999,1.86026,1.85957,1.85997,24000000.0
2008-11-03 02:15:00,1.8598,1.8598,1.8598,1.8598,1000000.0
2008-11-03 02:16:00,1.8598,1.86,1.8598,1.86,2000000.0
2008-11-03 02:17:00,1.86,1.8602,1.86,1.8602,4000000.0
2008-11-03 02:18:00,1.8604,1.8604,1.8604,1.8604,1000000.0
2008-11-03 02:19:00,1.8603,1.8603,1.85965,1.8603,22300000.0
2008-11-03 02:20:00,1.8604,1.8606,1.8604,1.8606,3000000.0
2008-11-03 02:21:00,1.8607,1.8607,1.8605,1.8605,4000000.0
2008-11-03 02:22:00,1.8606,1.8606,1.8606,1.8606,1000000.0
2008-11-03 02:23:00,1.8605,1.8605,1.8605,1.8605,1000000.0
2008-11-03 02:24:00,1.8605,1.8605,1.8605,1.8605,6000000.0
2008-11-03 02:25:00,1.8605,1.8605,1.8605,1.8605,5000000.0
2008-11-03 02:26:00,1.8605,1.8605,1.8605,1.8605,8000000.0
2008-11-03 02:27:00,1.8605,1.8605,1.8605,1.8605,3000000.0
2008-11-03 02:28:00,1.8596,1.86003,1.85942,1.85997,7000000.0
2008-11-03 02:29:00,1.85984,1.86042,1.85928,1.85962,28200000.0
2008-11-03 02:30:00,1.8605,1.8605,1.8605,1.8605,1000000.0
2008-11-03 02:31:00,1.8605,1.8605,1.8605,1.8605,1000000.0
2008-11-03 02:32:00,1.8605,1.8605,1.8605,1.8605,21000000.0
2008-11-03 02:33:00,1.8605,1.8605,1.8605,1.8605,5000000.0
2008-11-03 02:34:00,1.8605,1.8605,1.8605,1.8605,3000000.0
2008-11-03 02:35:00,1.85955,1.86013,1.85937,1.85938,18600000.0
2008-11-03 02:36:00,1.8605,1.8605,1.8605,1.8605,53800000.0
2008-11-03 02:37:00,1.8605,1.8605,1.8605,1.8605,13200000.0
2008-11-03 02:38:00,1.8605,1.8605,1.8605,1.8605,19800000.0
2008-11-03 02:39:00,1.8605,1.8605,1.8605,1.8605,19800000.0
2008-11-03 02:40:00,1.8605,1.8605,1.8605,1.8605,13200000.0
2008-11-03 02:41:00,1.8607,1.8607,1.8605,1.8605,16100000.0
2008-11-03 02:42:00,1.8607,1.8607,1.8607,1.8607,1000000.0
2008-11-03 02:43:00,1.86075,1.86075,1.8606,1.8606,19600000.0
2008-11-03 02:44:00,1.8607,1.8607,1.8607,1.8607,1000000.0
2008-11-03 02:45:00,1.86043,1.86097,1.86026,1.86062,34700000.0
2008-11-03 02:46:00,1.86073,1.86077,1.85976,1.85982,19100000.0
2008-11-03 02:47:00,1.86042,1.86092,1.86016,1.86089,19700000.0
2008-11-03 02:48:00,1.86085,1.86085,1.86085,1.86085,1600000.0
2008-11-03 02:49:00,1.8607,1.8607,1.8607,1.8607,1000000.0
2008-11-03 02:50:00,1.8606,1.8611,1.8606,1.8611,26500000.0
2008-11-03 02:51:00,1.8613,1.8613,1.8613,1.8613,48000000.0
2008-11-03 02:52:00,1.8613,1.8613,1.8613,1.8613,36000000.0
2008-11-03 02:53:00,1.8613,1.8613,1.8613,1.8613,30000000.0
2008-11-03 02:54:00,1.8613,1.8613,1.8613,1.8613,36000000.0
2008-11-03 02:55:00,1.8613,1.8613,1.8613,1.8613,96000000.0
2008-11-03 02:56:00,1.8613,1.8613,1.8613,1.8613,42000000.0
2008-11-03 02:57:00,1.8613,1.8613,1.8613,1.8613,168000000.0
2008-11-03 02:58:00,1.8613,1.8613,1.8613,1.8613,36000000.0
2008-11-03 02:59:00,1.8595,1.8604,1.8595,1.8604,32500000.0
2008-11-03 03:00:00,1.8604,1.86085,1.8604,1.8605,358800000.0
2008-11-03 03:01:00,1.8605,1.8605,1.8605,1.8605,36000000.0
2008-11-03 03:02:00,1.8605,1.8605,1.8605,1.8605,18000000.0
2008-11-03 03:03:00,1.8605,1.8605,1.8605,1.8605,54000000.0
2008-11-03 03:04:00,1.8606,1.86065,1.8605,1.8605,183900000.0
2008-11-03 03:05:00,1.8605,1.8605,1.8605,1.8605,72000000.0
2008-11-03 03:06:00,1.8605,1.8605,1.8605,1.8605,193800000.0
2008-11-03 03:07:00,1.8605,1.8605,1.8604,1.8605,81000000.0
2008-11-03 03:08:00,1.8607,1.86105,1.86035,1.8605,26200000.0
2008-11-03 03:09:00,1.8605,1.86065,1.86005,1.8604,17100000.0
2008-11-03 03:10:00,1.8606,1.8606,1.86,1.8601,152600000.0
2008-11-03 03:11:00,1.8601,1.8607,1.8601,1.8606,109900000.0
2008-11-03 03:12:00,1.8606,1.8617,1.8606,1.8617,34700000.0
2008-11-03 03:13:00,1.86095,1.86095,1.86095,1.86095,1000000.0
2008-11-03 03:14:00,1.86083,1.86113,1.86039,1.86041,40000000.0
2008-11-03 03:15:00,1.86104,1.86109,1.8606,1.86081,25000000.0
2008-11-03 03:16:00,1.8616,1.8623,1.8616,1.86215,15300000.0
2008-11-03 03:17:00,1.86205,1.86205,1.8619,1.8619,45600000.0
2008-11-03 03:18:00,1.8619,1.8619,1.8619,1.8619,60000000.0
2008-11-03 03:19:00,1.8619,1.8619,1.8619,1.8619,12000000.0
2008-11-03 03:20:00,1.8619,1.8619,1.8619,1.8619,12000000.0
2008-11-03 03:21:00,1.86138,1.86179,1.86079,1.86091,55000000.0
2008-11-03 03:22:00,1.8619,1.8619,1.8619,1.8619,162000000.0
2008-11-03 03:23:00,1.8619,1.8619,1.8619,1.8619,96000000.0
2008-11-03 03:24:00,1.8619,1.8619,1.8619,1.8619,66000000.0
2008-11-03 03:25:00,1.8619,1.8619,1.8619,1.8619,126000000.0
2008-11-03 03:26:00,1.8619,1.863,1.8619,1.863,105900000.0
2008-11-03 03:27:00,1.863,1.863,1.8616,1.8629,277900000.0
2008-11-03 03:28:00,1.8629,1.86345,1.86275,1.86275,70000000.0
2008-11-03 03:29:00,1.86324,1.86345,1.86152,1.86263,252200000.0
2008-11-03 03:30:00,1.8629,1.8652,1.8626,1.8652,191800000.0
2008-11-03 03:31:00,1.8652,1.86615,1.8652,1.8661,103300000.0
2008-11-03 03:32:00,1.866,1.86605,1.8657,1.8658,173300000.0
2008-11-03 03:33:00,1.8657,1.8663,1.8657,1.8661,27200000.0
2008-11-03 03:34:00,1.86605,1.86605,1.8657,1.8657,180800000.0
2008-11-03 03:35:00,1.8657,1.8659,1.8657,1.8659,16300000.0
2008-11-03 03:36:00,1.8657,1.8659,1.8657,1.8659,81500000.0
2008-11-03 03:37:00,1.8657,1.8671,1.8657,1.86625,57900000.0
2008-11-03 03:38:00,1.8662,1.8662,1.865,1.865,36600000.0
2008-11-03 03:39:00,1.865,1.865,1.865,1.865,150000000.0
2008-11-03 03:40:00,1.865,1.865,1.865,1.865,162000000.0
2008-11-03 03:41:00,1.865,1.865,1.8638,1.864,118800000.0
2008-11-03 03:42:00,1.8639,1.8648,1.8639,1.8644,16800000.0
2008-11-03 03:43:00,1.8643,1.8643,1.8642,1.8642,9500000.0
2008-11-03 03:44:00,1.8642,1.8644,1.86295,1.86425,68400000.0
2008-11-03 03:45:00,1.86365,1.86395,1.86365,1.86395,12100000.0
2008-11-03 03:46:00,1.8642,1.86445,1.86365,1.8642,51300000.0
2008-11-03 03:47:00,1.86435,1.8658,1.86435,1.8658,78000000.0
2008-11-03 03:48:00,1.8658,1.8658,1.8658,1.8658,42000000.0
2008-11-03 03:49:00,1.8658,1.866,1.8656,1.86575,54400000.0
2008-11-03 03:50:00,1.8658,1.866,1.8654,1.8654,49600000.0
2008-11-03 03:51:00,1.86545,1.86755,1.8654,1.86755,97174000.0
2008-11-03 03:52:00,1.86745,1.86765,1.8668,1.8669,67600000.0
2008-11-03 03:53:00,1.8671,1.86735,1.86695,1.8672,234400000.0
2008-11-03 03:54:00,1.8672,1.86735,1.86575,1.8658,231600000.0
2008-11-03 03:55:00,1.8658,1.86595,1.86515,1.86585,205000000.0
2008-11-03 03:56:00,1.8659,1.86725,1.8659,1.8664,58800000.0
2008-11-03 03:57:00,1.8664,1.8664,1.8664,1.8664,132000000.0
2008-11-03 03:58:00,1.8664,1.8664,1.8644,1.8656,223500000.0
2008-11-03 03:59:00,1.86615,1.86675,1.86575,1.86575,41200000.0
2008-11-03 04:00:00,1.8659,1.86665,1.8659,1.8666,28800000.0
2008-11-03 04:01:00,1.8667,1.8668,1.86565,1.8657,37200000.0
2008-11-03 04:02:00,1.86595,1.86595,1.8658,1.8659,16800000.0
2008-11-03 04:03:00,1.8658,1.86635,1.8656,1.8661,147100000.0
2008-11-03 04:04:00,1.86615,1.86635,1.8661,1.8661,74400000.0
2008-11-03 04:05:00,1.8661,1.8661,1.8661,1.8661,12000000.0
2008-11-03 04:06:00,1.86625,1.86625,1.8661,1.8661,26400000.0
2008-11-03 04:07:00,1.86638,1.86638,1.86517,1.86517,313300000.0
2008-11-03 04:08:00,1.8661,1.8663,1.8661,1.8661,75600000.0
2008-11-03 04:09:00,1.86635,1.8667,1.86595,1.866,68200000.0
2008-11-03 04:10:00,1.8661,1.8661,1.8661,1.8661,120000000.0
2008-11-03 04:11:00,1.8661,1.8661,1.8637,1.864,332000000.0
2008-11-03 04:12:00,1.864,1.8641,1.864,1.8641,72000000.0
2008-11-03 04:13:00,1.8641,1.8641,1.8641,1.8641,612000000.0
2008-11-03 04:14:00,1.8641,1.8648,1.8641,1.8648,355300000.0
2008-11-03 04:15:00,1.86485,1.86535,1.864,1.8648,112300000.0
2008-11-03 04:16:00,1.8648,1.8653,1.8648,1.8653,90000002.0
2008-11-03 04:17:00,1.86525,1.86565,1.8652,1.8656,345700001.0
2008-11-03 04:18:00,1.8656,1.8656,1.8656,1.8656,144000000.0
2008-11-03 04:19:00,1.8656,1.8671,1.8656,1.8666,316874001.0
2008-11-03 04:20:00,1.867,1.86715,1.8661,1.8662,147400000.0
2008-11-03 04:21:00,1.8662,1.8662,1.8662,1.8662,54000000.0
2008-11-03 04:22:00,1.8662,1.8662,1.8662,1.8662,42000000.0
2008-11-03 04:23:00,1.8662,1.8662,1.8662,1.8662,60000000.0
2008-11-03 04:24:00,1.8662,1.8662,1.8662,1.8662,84000000.0
2008-11-03 04:25:00,1.8662,1.86905,1.8662,1.8688,198300000.0
2008-11-03 04:26:00,1.869,1.8698,1.869,1.8698,287600000.0
2008-11-03 04:27:00,1.87005,1.87005,1.86945,1.87,275500000.0
2008-11-03 04:28:00,1.87,1.8714,1.87,1.8709,120100000.0
2008-11-03 04:29:00,1.8709,1.8709,1.8685,1.86925,106800000.0
2008-11-03 04:30:00,1.8693,1.86975,1.8693,1.86935,9900000.0
2008-11-03 04:31:00,1.8695,1.8702,1.8695,1.87,60800001.0
2008-11-03 04:32:00,1.8696,1.87055,1.8694,1.8703,175400000.0
2008-11-03 04:33:00,1.8703,1.8709,1.87015,1.8703,142700000.0
2008-11-03 04:34:00,1.8703,1.8708,1.8703,1.8707,109300000.0
2008-11-03 04:35:00,1.87085,1.8711,1.8707,1.8707,58000000.0
2008-11-03 04:36:00,1.8707,1.8707,1.8707,1.8707,126000000.0
2008-11-03 04:37:00,1.8707,1.87145,1.87055,1.8713,63300000.0
2008-11-03 04:38:00,1.86974,1.87088,1.86973,1.8702,240800000.0
2008-11-03 04:39:00,1.8713,1.8713,1.8713,1.8713,27000000.0
2008-11-03 04:40:00,1.87135,1.8714,1.8713,1.8713,14400000.0
2008-11-03 04:41:00,1.8713,1.87145,1.8713,1.87135,18400000.0
2008-11-03 04:42:00,1.87155,1.87165,1.8712,1.8713,36200000.0
2008-11-03 04:43:00,1.8713,1.872,1.8707,1.8707,47800000.0
2008-11-03 04:44:00,1.8706,1.8706,1.87005,1.8702,55000000.0
2008-11-03 04:45:00,1.87025,1.8706,1.87025,1.8706,146900000.0
2008-11-03 04:46:00,1.8706,1.8727,1.8706,1.87245,330200000.0
2008-11-03 04:47:00,1.8726,1.8771,1.8726,1.8757,213400000.0
2008-11-03 04:48:00,1.8753,1.8757,1.87465,1.8754,174600000.0
2008-11-03 04:49:00,1.8752,1.87585,1.87485,1.87515,96900000.0
2008-11-03 04:50:00,1.87505,1.8753,1.87495,1.8753,42000000.0
2008-11-03 04:51:00,1.8753,1.8755,1.8753,1.8753,74000000.0
2008-11-03 04:52:00,1.8753,1.877,1.8753,1.8764,124800000.0
2008-11-03 04:53:00,1.8762,1.8762,1.8755,1.8759,95500000.0
2008-11-03 04:54:00,1.8752,1.8752,1.8743,1.8744,433700000.0
2008-11-03 04:55:00,1.8744,1.87455,1.8744,1.8744,1079100000.0
2008-11-03 04:56:00,1.8744,1.8744,1.87385,1.874,1320000000.0
2008-11-03 04:57:00,1.874,1.87425,1.8723,1.8727,262500000.0
2008-11-03 04:58:00,1.8727,1.87395,1.8727,1.8738,142100000.0
2008-11-03 04:59:00,1.87385,1.87475,1.87385,1.8739,134700002.0
2008-11-03 05:00:00,1.874,1.87475,1.8738,1.8742,50800000.0
2008-11-03 05:01:00,1.87475,1.87505,1.874,1.87435,112200000.0
2008-11-03 05:02:00,1.8745,1.87525,1.874,1.8742,200600000.0
2008-11-03 05:03:00,1.8742,1.8742,1.8742,1.8742,408000000.0
2008-11-03 05:04:00,1.8742,1.8742,1.87245,1.873,256300000.0
2008-11-03 05:05:00,1.873,1.8738,1.873,1.8731,105200000.0
2008-11-03 05:06:00,1.8731,1.8739,1.8731,1.8732,128800000.0
2008-11-03 05:07:00,1.8732,1.8732,1.8732,1.8732,108000000.0
2008-11-03 05:08:00,1.8732,1.87335,1.8732,1.8733,369600000.0
2008-11-03 05:09:00,1.8733,1.87365,1.8721,1.8733,362400000.0
2008-11-03 05:10:00,1.8733,1.8733,1.8733,1.8733,156000000.0
2008-11-03 05:11:00,1.87345,1.87425,1.8721,1.8722,246200000.0
2008-11-03 05:12:00,1.8722,1.8722,1.87035,1.8709,271000000.0
2008-11-03 05:13:00,1.8709,1.871,1.8697,1.8697,319300000.0
2008-11-03 05:14:00,1.8697,1.87,1.8697,1.86995,48400000.0
2008-11-03 05:15:00,1.87,1.87015,1.86955,1.8697,162000000.0
2008-11-03 05:16:00,1.8697,1.8697,1.8696,1.8697,258000000.0
2008-11-03 05:17:00,1.8697,1.8697,1.8697,1.8697,12000000.0
2008-11-03 05:18:00,1.8682,1.8688,1.8682,1.8688,13200000.0
2008-11-03 05:19:00,1.86895,1.8704,1.8688,1.869,148500000.0
2008-11-03 05:20:00,1.8691,1.8692,1.86875,1.86875,75200000.0
2008-11-03 05:21:00,1.86875,1.8697,1.86875,1.8697,42800000.0
2008-11-03 05:22:00,1.8697,1.87085,1.8696,1.8702,338400000.0
2008-11-03 05:23:00,1.8703,1.87035,1.8702,1.87025,16200000.0
2008-11-03 05:24:00,1.8704,1.8705,1.8703,1.8703,15600000.0
2008-11-03 05:25:00,1.8703,1.8706,1.8703,1.8705,35700000.0
2008-11-03 05:26:00,1.8706,1.87165,1.8706,1.8715,9400000.0
2008-11-03 05:27:00,1.8715,1.8715,1.8715,1.8715,3200000.0
2008-11-03 05:28:00,1.8713,1.8715,1.87065,1.8713,29100000.0
2008-11-03 05:29:00,1.8709,1.87155,1.8709,1.8709,9600000.0
2008-11-03 05:30:00,1.8712,1.8712,1.87055,1.8706,11200000.0
2008-11-03 05:31:00,1.87065,1.8714,1.8706,1.87105,17700000.0
2008-11-03 05:32:00,1.871,1.8718,1.871,1.8716,19200000.0
2008-11-03 05:33:00,1.8718,1.8718,1.8718,1.8718,42000000.0
2008-11-03 05:34:00,1.87185,1.8723,1.8717,1.8722,50400000.0
2008-11-03 05:35:00,1.8725,1.8728,1.8719,1.872,54000000.0
2008-11-03 05:36:00,1.872,1.872,1.87,1.8703,90000000.0
2008-11-03 05:37:00,1.8701,1.87065,1.87,1.87055,104400000.0
2008-11-03 05:38:00,1.8705,1.872,1.8705,1.87085,113400000.0
2008-11-03 05:39:00,1.8709,1.871,1.8702,1.8704,51600000.0
2008-11-03 05:40:00,1.8702,1.8702,1.8696,1.8697,93600000.0
2008-11-03 05:41:00,1.8697,1.8697,1.8695,1.8696,48000000.0
2008-11-03 05:42:00,1.8697,1.8697,1.8694,1.8694,48000000.0
2008-11-03 05:43:00,1.8694,1.8694,1.8691,1.8691,726000000.0
2008-11-03 05:44:00,1.8691,1.8693,1.8691,1.8693,1847999994.0
2008-11-03 05:45:00,1.8693,1.8693,1.869,1.8691,126000000.0
2008-11-03 05:46:00,1.869,1.8691,1.8687,1.8689,260400000.0
2008-11-03 05:47:00,1.8689,1.86925,1.8687,1.8692,70500000.0
2008-11-03 05:48:00,1.86905,1.8692,1.869,1.869,136500000.0
2008-11-03 05:49:00,1.8691,1.8692,1.8691,1.8692,24000000.0
2008-11-03 05:50:00,1.8691,1.86925,1.86885,1.86925,108000000.0
2008-11-03 05:51:00,1.86925,1.86925,1.8691,1.8691,97200000.0
2008-11-03 05:52:00,1.8691,1.8691,1.8691,1.8691,36000000.0
2008-11-03 05:53:00,1.86884,1.86917,1.86846,1.86862,197100000.0
2008-11-03 05:54:00,1.8691,1.8691,1.8691,1.8691,12900000.0
2008-11-03 05:55:00,1.86925,1.86925,1.8691,1.8691,8500000.0
2008-11-03 05:56:00,1.8691,1.86995,1.8691,1.8699,81000000.0
2008-11-03 05:57:00,1.86995,1.87155,1.86995,1.8712,128500000.0
2008-11-03 05:58:00,1.8712,1.87145,1.8709,1.871,159600000.0
2008-11-03 05:59:00,1.871,1.871,1.871,1.871,72000000.0
2008-11-03 06:00:00,1.871,1.871,1.871,1.871,30000000.0
2008-11-03 06:01:00,1.871,1.871,1.871,1.871,128400000.0
2008-11-03 06:02:00,1.871,1.871,1.871,1.871,169200000.0
2008-11-03 06:03:00,1.871,1.87105,1.871,1.87105,104400000.0
2008-11-03 06:04:00,1.8711,1.87135,1.8709,1.87105,44800000.0
2008-11-03 06:05:00,1.871,1.8716,1.871,1.8716,29800000.0
2008-11-03 06:06:00,1.87155,1.873,1.8714,1.873,26200000.0
2008-11-03 06:07:00,1.8724,1.87275,1.87215,1.87275,28000000.0
2008-11-03 06:08:00,1.87295,1.8732,1.8728,1.87315,11500000.0
2008-11-03 06:09:00,1.87325,1.87325,1.8731,1.8731,4800000.0
2008-11-03 06:10:00,1.87295,1.873,1.87295,1.873,3200000.0
2008-11-03 06:11:00,1.873,1.873,1.8726,1.87275,9500000.0
2008-11-03 06:12:00,1.8729,1.8729,1.8727,1.8727,9400000.0
2008-11-03 06:13:00,1.87275,1.8733,1.87275,1.8733,82400000.0
2008-11-03 06:14:00,1.873,1.8732,1.873,1.873,44900000.0
2008-11-03 06:15:00,1.87243,1.87294,1.87216,1.87276,204400000.0
2008-11-03 06:16:00,1.873,1.873,1.873,1.873,36000000.0
2008-11-03 06:17:00,1.87269,1.87294,1.8723,1.87253,142700000.0
2008-11-03 06:18:00,1.873,1.873,1.873,1.873,72000000.0
2008-11-03 06:19:00,1.873,1.873,1.873,1.873,54000000.0
2008-11-03 06:20:00,1.873,1.873,1.87045,1.87045,73000000.0
2008-11-03 06:21:00,1.8706,1.87165,1.8706,1.87155,27900000.0
2008-11-03 06:22:00,1.8711,1.87125,1.8711,1.8712,32800000.0
2008-11-03 06:23:00,1.87145,1.87191,1.87071,1.87102,452500000.0
2008-11-03 06:24:00,1.87111,1.87126,1.87032,1.87072,305600000.0
2008-11-03 06:25:00,1.8712,1.8712,1.8692,1.8693,72000000.0
2008-11-03 06:26:00,1.86955,1.87085,1.86955,1.8708,228000000.0
2008-11-03 06:27:00,1.8708,1.8708,1.8708,1.8708,222000000.0
2008-11-03 06:28:00,1.8708,1.8708,1.86835,1.8694,111600000.0
2008-11-03 06:29:00,1.86945,1.8702,1.86945,1.8701,199200000.0
2008-11-03 06:30:00,1.8701,1.8701,1.8675,1.8683,121800000.0
2008-11-03 06:31:00,1.8684,1.869,1.8683,1.869,163200002.0
2008-11-03 06:32:00,1.869,1.8695,1.8687,1.8689,402000001.0
2008-11-03 06:33:00,1.869,1.8695,1.8687,1.8689,149200000.0
2008-11-03 06:34:00,1.869,1.869,1.8689,1.8689,109200000.0
2008-11-03 06:35:00,1.8689,1.86995,1.8687,1.8694,124800000.0
2008-11-03 06:36:00,1.8694,1.8694,1.8693,1.8694,121200000.0
2008-11-03 06:37:00,1.8694,1.8701,1.8691,1.8691,66000000.0
2008-11-03 06:38:00,1.86875,1.8701,1.86875,1.8692,51600000.0
2008-11-03 06:39:00,1.86975,1.8703,1.8693,1.8693,92074000.0
2008-11-03 06:40:00,1.8695,1.87055,1.8692,1.8702,89100000.0
2008-11-03 06:41:00,1.8704,1.87075,1.8702,1.87035,30000000.0
2008-11-03 06:42:00,1.8706,1.8708,1.87045,1.8706,12000000.0
2008-11-03 06:43:00,1.8708,1.87095,1.8706,1.8706,95100000.0
2008-11-03 06:44:00,1.8706,1.8706,1.8706,1.8706,54000000.0
2008-11-03 06:45:00,1.8706,1.8706,1.8706,1.8706,12000000.0
2008-11-03 06:46:00,1.8706,1.8706,1.8706,1.8706,18000000.0
2008-11-03 06:47:00,1.8706,1.8706,1.8706,1.8706,6000000.0
2008-11-03 06:48:00,1.8706,1.8706,1.8706,1.8706,102000000.0
2008-11-03 06:49:00,1.8706,1.8706,1.8706,1.8706,12000000.0
2008-11-03 06:50:00,1.8706,1.8706,1.8678,1.8681,157200000.0
2008-11-03 06:51:00,1.86825,1.8686,1.86825,1.8684,19200000.0
2008-11-03 06:52:00,1.86865,1.8692,1.86865,1.8692,12000000.0
2008-11-03 06:53:00,1.869,1.869,1.8689,1.8689,298800000.0
2008-11-03 06:54:00,1.8689,1.8689,1.8689,1.8689,186000000.0
2008-11-03 06:55:00,1.8689,1.8689,1.8689,1.8689,6000000.0
2008-11-03 06:56:00,1.8689,1.869,1.86785,1.868,70300000.0
2008-11-03 06:57:00,1.868,1.868,1.868,1.868,12900000.0
2008-11-03 06:58:00,1.8681,1.8681,1.8681,1.8681,2000000.0
2008-11-03 06:59:00,1.868,1.8682,1.868,1.8682,7900000.0
2008-11-03 07:00:00,1.8683,1.8686,1.86755,1.86755,28600000.0
2008-11-03 07:01:00,1.86725,1.868,1.8669,1.8669,169800000.0
2008-11-03 07:02:00,1.867,1.8672,1.867,1.8672,321100000.0
2008-11-03 07:03:00,1.867,1.8672,1.867,1.867,149400000.0
2008-11-03 07:04:00,1.8672,1.8675,1.8672,1.8675,30300000.0
2008-11-03 07:05:00,1.86755,1.86905,1.8674,1.8675,33100000.0
2008-11-03 07:06:00,1.8675,1.86755,1.8674,1.86755,26500000.0
2008-11-03 07:07:00,1.86915,1.86915,1.8677,1.86825,12100000.0
2008-11-03 07:08:00,1.8682,1.8682,1.8673,1.8674,94000000.0
2008-11-03 07:09:00,1.8674,1.8675,1.8674,1.8674,37100000.0
2008-11-03 07:10:00,1.8674,1.8684,1.8674,1.86825,53900000.0
2008-11-03 07:11:00,1.8682,1.86875,1.8682,1.8682,33200000.0
2008-11-03 07:12:00,1.86845,1.86845,1.86845,1.86845,1600000.0
2008-11-03 07:13:00,1.8685,1.86887,1.86759,1.86819,468400000.0
2008-11-03 07:14:00,1.8684,1.86881,1.86797,1.86855,318400000.0
2008-11-03 07:15:00,1.86905,1.87135,1.86905,1.87135,58074000.0
2008-11-03 07:16:00,1.8715,1.87175,1.8715,1.87165,8000000.0
2008-11-03 07:17:00,1.8715,1.8715,1.8711,1.8711,28000000.0
2008-11-03 07:18:00,1.8711,1.87165,1.8711,1.8716,193200000.0
2008-11-03 07:19:00,1.8716,1.8716,1.8716,1.8716,120000000.0
2008-11-03 07:20:00,1.8716,1.8716,1.8716,1.8716,24000000.0
2008-11-03 07:21:00,1.8716,1.8716,1.8716,1.8716,252000000.0
2008-11-03 07:22:00,1.8716,1.8716,1.8716,1.8716,36000000.0
2008-11-03 07:23:00,1.8716,1.8721,1.8716,1.8721,165400000.0
2008-11-03 07:24:00,1.87215,1.87225,1.8711,1.8712,74300000.0
2008-11-03 07:25:00,1.8712,1.8712,1.8712,1.8712,188200000.0
2008-11-03 07:26:00,1.8712,1.87205,1.8712,1.8719,54300000.0
2008-11-03 07:27:00,1.8719,1.872,1.8719,1.8719,17600000.0
2008-11-03 07:28:00,1.8719,1.8723,1.8715,1.8723,75700000.0
2008-11-03 07:29:00,1.8723,1.8723,1.8717,1.8717,232800000.0
2008-11-03 07:30:00,1.8717,1.8722,1.8717,1.8722,233600000.0
2008-11-03 07:31:00,1.87225,1.8724,1.87185,1.8724,76900000.0
2008-11-03 07:32:00,1.8724,1.8724,1.872,1.872,28300000.0
2008-11-03 07:33:00,1.872,1.8726,1.8716,1.8726,66300000.0
2008-11-03 07:34:00,1.87265,1.8728,1.8724,1.8724,10800000.0
2008-11-03 07:35:00,1.87225,1.8725,1.87185,1.8724,35700000.0
2008-11-03 07:36:00,1.8726,1.87345,1.8726,1.873,42000000.0
2008-11-03 07:37:00,1.8728,1.874,1.8726,1.87395,28200000.0
2008-11-03 07:38:00,1.87385,1.8748,1.87385,1.8741,261200000.0
2008-11-03 07:39:00,1.8741,1.8741,1.8722,1.87285,129000000.0
2008-11-03 07:40:00,1.87295,1.87295,1.8725,1.8725,27100000.0
2008-11-03 07:41:00,1.8725,1.8726,1.8725,1.8726,64800000.0
2008-11-03 07:42:00,1.8728,1.87325,1.8722,1.8725,29400000.0
2008-11-03 07:43:00,1.87265,1.87275,1.8722,1.8726,78600000.0
2008-11-03 07:44:00,1.8726,1.8726,1.8713,1.8714,282400000.0
2008-11-03 07:45:00,1.8714,1.8719,1.87135,1.87175,184000000.0
2008-11-03 07:46:00,1.87175,1.8719,1.8708,1.8712,254000000.0
2008-11-03 07:47:00,1.87085,1.8715,1.8708,1.8715,21100000.0
2008-11-03 07:48:00,1.8713,1.8716,1.8713,1.8716,9900000.0
2008-11-03 07:49:00,1.87175,1.8726,1.87175,1.8726,12400000.0
2008-11-03 07:50:00,1.8724,1.87315,1.8724,1.87315,9400000.0
2008-11-03 07:51:00,1.87245,1.87303,1.87245,1.87282,99600000.0
2008-11-03 07:52:00,1.8733,1.8735,1.8733,1.8735,4600000.0
2008-11-03 07:53:00,1.87345,1.8753,1.87345,1.8747,90600000.0
2008-11-03 07:54:00,1.8745,1.8752,1.87445,1.8749,14000000.0
2008-11-03 07:55:00,1.87495,1.87525,1.8746,1.8746,61200000.0
2008-11-03 07:56:00,1.8746,1.87565,1.8746,1.87475,95400000.0
2008-11-03 07:57:00,1.87465,1.87565,1.87455,1.87515,103000000.0
2008-11-03 07:58:00,1.875,1.875,1.875,1.875,156000000.0
2008-11-03 07:59:00,1.8752,1.8761,1.8752,1.8759,21800000.0
2008-11-03 08:00:00,1.876,1.87765,1.87585,1.8776,53900000.0
2008-11-03 08:01:00,1.8775,1.8799,1.8775,1.8799,183100000.0
2008-11-03 08:02:00,1.87995,1.88,1.8788,1.87945,220799994.0
2008-11-03 08:03:00,1.87945,1.87945,1.8789,1.8789,1380599994.0
2008-11-03 08:04:00,1.8789,1.8795,1.87875,1.8789,779799997.0
2008-11-03 08:05:00,1.8789,1.88005,1.87875,1.87985,1529299999.0
2008-11-03 08:06:00,1.87995,1.87995,1.8793,1.87965,48900000.0
2008-11-03 08:07:00,1.8796,1.8802,1.8793,1.8796,45300000.0
2008-11-03 08:08:00,1.8796,1.8799,1.8792,1.8794,41300000.0
2008-11-03 08:09:00,1.8795,1.87955,1.87875,1.87905,49800000.0
2008-11-03 08:10:00,1.879,1.8796,1.8782,1.8792,345100000.0
2008-11-03 08:11:00,1.8792,1.8792,1.87745,1.8782,276000000.0
2008-11-03 08:12:00,1.8782,1.8782,1.8782,1.8782,492000000.0
2008-11-03 08:13:00,1.8782,1.8798,1.8782,1.8798,239100000.0
2008-11-03 08:14:00,1.8799,1.88165,1.8799,1.8814,317800000.0
2008-11-03 08:15:00,1.8814,1.8817,1.88135,1.88155,28800000.0
2008-11-03 08:16:00,1.88085,1.88255,1.88085,1.8822,29800000.0
2008-11-03 08:17:00,1.8822,1.88365,1.882,1.88305,174600000.0
2008-11-03 08:18:00,1.8832,1.8837,1.88315,1.88345,24900000.0
2008-11-03 08:19:00,1.88345,1.8836,1.8832,1.8835,33100000.0
2008-11-03 08:20:00,1.88345,1.88345,1.8828,1.8828,43500000.0
2008-11-03 08:21:00,1.8827,1.8835,1.8827,1.8835,56700000.0
2008-11-03 08:22:00,1.8835,1.8835,1.8828,1.8828,61600000.0
2008-11-03 08:23:00,1.8828,1.8828,1.88,1.8811,143800000.0
2008-11-03 08:24:00,1.8807,1.881,1.8805,1.8805,389700000.0
2008-11-03 08:25:00,1.8805,1.88135,1.8805,1.88105,73200000.0
2008-11-03 08:26:00,1.8813,1.8813,1.88045,1.88055,22400000.0
2008-11-03 08:27:00,1.8805,1.8808,1.8804,1.8808,40800000.0
2008-11-03 08:28:00,1.88085,1.88195,1.88085,1.88185,27600000.0
2008-11-03 08:29:00,1.88185,1.8832,1.88185,1.88285,101700000.0
2008-11-03 08:30:00,1.88295,1.88315,1.88225,1.88255,66000000.0
2008-11-03 08:31:00,1.8828,1.88465,1.8828,1.88395,60300000.0
2008-11-03 08:32:00,1.88375,1.8845,1.88365,1.8844,27500000.0
2008-11-03 08:33:00,1.8844,1.885,1.8839,1.884,46200000.0
2008-11-03 08:34:00,1.8839,1.8841,1.8829,1.883,360700000.0
2008-11-03 08:35:00,1.883,1.883,1.8807,1.8816,376500000.0
2008-11-03 08:36:00,1.8816,1.8816,1.87865,1.879,293200000.0
2008-11-03 08:37:00,1.879,1.88,1.879,1.8797,36800000.0
2008-11-03 08:38:00,1.8797,1.8799,1.87915,1.8796,222100000.0
2008-11-03 08:39:00,1.8797,1.8797,1.8792,1.87935,328400000.0
2008-11-03 08:40:00,1.8792,1.8797,1.87915,1.8794,321200001.0
2008-11-03 08:41:00,1.87955,1.8801,1.8794,1.8799,51000000.0
2008-11-03 08:42:00,1.8797,1.8798,1.87875,1.8795,200000000.0
2008-11-03 08:43:00,1.8794,1.8802,1.8793,1.8802,21000000.0
2008-11-03 08:44:00,1.8804,1.8804,1.8799,1.8803,33400000.0
2008-11-03 08:45:00,1.8803,1.88105,1.87995,1.8804,279400000.0
2008-11-03 08:46:00,1.8805,1.8805,1.8799,1.88015,228900000.0
2008-11-03 08:47:00,1.8803,1.8803,1.8777,1.87955,138600000.0
2008-11-03 08:48:00,1.87945,1.8801,1.87925,1.8797,59600000.0
2008-11-03 08:49:00,1.87985,1.88,1.8789,1.8791,37500000.0
2008-11-03 08:50:00,1.87905,1.8795,1.8786,1.8792,340200000.0
2008-11-03 08:51:00,1.8793,1.8795,1.8791,1.8794,206100000.0
2008-11-03 08:52:00,1.8794,1.87995,1.87925,1.8794,125400000.0
2008-11-03 08:53:00,1.8794,1.8794,1.8794,1.8794,60000000.0
2008-11-03 08:54:00,1.8794,1.8794,1.87705,1.8775,81800000.0
2008-11-03 08:55:00,1.87715,1.87715,1.8761,1.8764,239900000.0
2008-11-03 08:56:00,1.8763,1.87825,1.8758,1.8778,196900000.0
2008-11-03 08:57:00,1.87775,1.8791,1.87775,1.8787,73000000.0
2008-11-03 08:58:00,1.87875,1.87905,1.8782,1.8783,34200000.0
2008-11-03 08:59:00,1.8783,1.8823,1.8783,1.8797,104174000.0
2008-11-03 09:00:00,1.87955,1.8809,1.87845,1.8787,130800000.0
2008-11-03 09:01:00,1.87905,1.8803,1.87905,1.8801,129100000.0
2008-11-03 09:02:00,1.8801,1.885,1.8801,1.885,319300000.0
2008-11-03 09:03:00,1.8851,1.8851,1.88195,1.8825,195000000.0
2008-11-03 09:04:00,1.8825,1.88275,1.882,1.88275,383200000.0
2008-11-03 09:05:00,1.8827,1.88345,1.88255,1.8834,206400000.0
2008-11-03 09:06:00,1.8834,1.8837,1.8825,1.8837,239200000.0
2008-11-03 09:07:00,1.8836,1.8849,1.8836,1.8848,93300000.0
2008-11-03 09:08:00,1.8847,1.88485,1.8843,1.8845,33000000.0
2008-11-03 09:09:00,1.88445,1.88445,1.884,1.8841,12800000.0
2008-11-03 09:10:00,1.88425,1.8849,1.8841,1.8849,51700000.0
2008-11-03 09:11:00,1.88475,1.8852,1.8846,1.88465,43500000.0
2008-11-03 09:12:00,1.88465,1.88465,1.8842,1.8842,1537199993.0
2008-11-03 09:13:00,1.8842,1.8842,1.8828,1.883,292700000.0
2008-11-03 09:14:00,1.883,1.8838,1.883,1.8838,226400000.0
2008-11-03 09:15:00,1.88385,1.8844,1.8836,1.8839,423100000.0
2008-11-03 09:16:00,1.8839,1.88405,1.8839,1.8839,856600001.0
2008-11-03 09:17:00,1.8839,1.8839,1.88125,1.88215,242400000.0
2008-11-03 09:18:00,1.88215,1.8841,1.8821,1.8835,332200000.0
2008-11-03 09:19:00,1.8835,1.8842,1.88345,1.8842,70600000.0
2008-11-03 09:20:00,1.8842,1.8847,1.8842,1.8842,41900000.0
2008-11-03 09:21:00,1.8843,1.8848,1.8843,1.8844,78700000.0
2008-11-03 09:22:00,1.8844,1.8847,1.8844,1.8844,179100000.0
2008-11-03 09:23:00,1.8844,1.8846,1.8844,1.8844,176700000.0
2008-11-03 09:24:00,1.88445,1.88535,1.8844,1.88495,153800000.0
2008-11-03 09:25:00,1.8848,1.8854,1.88465,1.8853,65500000.0
2008-11-03 09:26:00,1.88535,1.886,1.88505,1.886,102300000.0
2008-11-03 09:27:00,1.88615,1.8862,1.88555,1.88585,89900000.0
2008-11-03 09:28:00,1.8861,1.88635,1.8861,1.8863,30600000.0
2008-11-03 09:29:00,1.8862,1.8863,1.8859,1.886,60600000.0
2008-11-03 09:30:00,1.886,1.88685,1.88595,1.8864,83600000.0
2008-11-03 09:31:00,1.8864,1.8867,1.88545,1.8867,138300000.0
2008-11-03 09:32:00,1.8868,1.88705,1.8861,1.8867,98200000.0
2008-11-03 09:33:00,1.8867,1.88795,1.8867,1.8875,126200000.0
2008-11-03 09:34:00,1.8875,1.8886,1.88735,1.8882,154400000.0
2008-11-03 09:35:00,1.8882,1.8882,1.88635,1.8875,121800000.0
2008-11-03 09:36:00,1.88765,1.8883,1.8874,1.888,106000000.0
2008-11-03 09:37:00,1.8879,1.8879,1.8871,1.8872,146300000.0
2008-11-03 09:38:00,1.8872,1.8881,1.88705,1.8877,137400000.0
2008-11-03 09:39:00,1.8877,1.8879,1.8875,1.8876,96500000.0
2008-11-03 09:40:00,1.8876,1.8882,1.88685,1.8879,205600000.0
2008-11-03 09:41:00,1.8878,1.8894,1.88775,1.8891,142000000.0
2008-11-03 09:42:00,1.8891,1.8894,1.8887,1.8893,136400000.0
2008-11-03 09:43:00,1.8891,1.88955,1.88825,1.8892,169400000.0
2008-11-03 09:44:00,1.88915,1.89115,1.8888,1.8911,173100000.0
2008-11-03 09:45:00,1.8911,1.89505,1.8911,1.89475,209700000.0
2008-11-03 09:46:00,1.8948,1.89705,1.89465,1.895,156300000.0
2008-11-03 09:47:00,1.895,1.895,1.892,1.8922,180500000.0
2008-11-03 09:48:00,1.8923,1.8939,1.8923,1.89375,161100000.0
2008-11-03 09:49:00,1.89375,1.8938,1.8918,1.8919,182700000.0
2008-11-03 09:50:00,1.892,1.8921,1.8907,1.892,208900000.0
2008-11-03 09:51:00,1.892,1.892,1.8892,1.89,420100000.0
2008-11-03 09:52:00,1.89,1.8913,1.8899,1.8913,258000000.0
2008-11-03 09:53:00,1.89125,1.89205,1.88955,1.89015,133600000.0
2008-11-03 09:54:00,1.89015,1.89055,1.8893,1.8902,150700000.0
2008-11-03 09:55:00,1.8903,1.89065,1.8902,1.8902,85400000.0
2008-11-03 09:56:00,1.8902,1.8902,1.8889,1.889,112900000.0
2008-11-03 09:57:00,1.88895,1.88915,1.8863,1.8863,167500000.0
2008-11-03 09:58:00,1.8862,1.8873,1.8849,1.88505,217300000.0
2008-11-03 09:59:00,1.885,1.8863,1.88445,1.8859,241000000.0
2008-11-03 10:00:00,1.8859,1.88665,1.8859,1.8864,202500000.0
2008-11-03 10:01:00,1.88635,1.887,1.8849,1.8854,159300000.0
2008-11-03 10:02:00,1.88565,1.88855,1.88565,1.888,141600000.0
2008-11-03 10:03:00,1.88815,1.88855,1.8881,1.8882,167500000.0
2008-11-03 10:04:00,1.8882,1.8882,1.8869,1.88735,142500000.0
2008-11-03 10:05:00,1.8874,1.8886,1.88695,1.88855,165200000.0
2008-11-03 10:06:00,1.88855,1.8886,1.88715,1.8872,143500000.0
2008-11-03 10:07:00,1.8873,1.8877,1.88615,1.8869,200000000.0
2008-11-03 10:08:00,1.88705,1.8871,1.8846,1.8855,247000000.0
2008-11-03 10:09:00,1.88545,1.8856,1.88465,1.8852,202700000.0
2008-11-03 10:10:00,1.8852,1.8854,1.88445,1.8849,177500000.0
2008-11-03 10:11:00,1.8848,1.88575,1.88445,1.8857,169800000.0
2008-11-03 10:12:00,1.88555,1.88665,1.88455,1.88665,159100000.0
2008-11-03 10:13:00,1.8868,1.88695,1.88445,1.88565,142600000.0
2008-11-03 10:14:00,1.88555,1.88655,1.8852,1.8865,204900000.0
2008-11-03 10:15:00,1.88655,1.8873,1.8863,1.88665,188100000.0
2008-11-03 10:16:00,1.8866,1.8868,1.8857,1.886,116000000.0
2008-11-03 10:17:00,1.886,1.88755,1.886,1.88755,144300000.0
2008-11-03 10:18:00,1.8876,1.8876,1.88545,1.8856,212100000.0
2008-11-03 10:19:00,1.8856,1.8863,1.88505,1.88525,263400000.0
2008-11-03 10:20:00,1.88525,1.88645,1.8851,1.88645,169100000.0
2008-11-03 10:21:00,1.88645,1.88665,1.88455,1.88455,178600000.0
2008-11-03 10:22:00,1.8845,1.88625,1.8844,1.8858,197900000.0
2008-11-03 10:23:00,1.8858,1.8858,1.88375,1.88475,343900000.0
2008-11-03 10:24:00,1.8848,1.88485,1.8829,1.8839,180100000.0
2008-11-03 10:25:00,1.88395,1.8855,1.88395,1.8851,198600000.0
2008-11-03 10:26:00,1.88515,1.8853,1.88395,1.8844,263100000.0
2008-11-03 10:27:00,1.8842,1.8853,1.884,1.8849,213600000.0
2008-11-03 10:28:00,1.8849,1.8867,1.8848,1.88645,231200000.0
2008-11-03 10:29:00,1.88645,1.88695,1.88515,1.88555,250400000.0
2008-11-03 10:30:00,1.8856,1.8866,1.8854,1.8863,191300000.0
2008-11-03 10:31:00,1.8863,1.8863,1.88375,1.8842,184800000.0
2008-11-03 10:32:00,1.8838,1.88465,1.8835,1.8841,243900000.0
2008-11-03 10:33:00,1.8841,1.8845,1.884,1.8841,311600000.0
2008-11-03 10:34:00,1.8841,1.8841,1.8841,1.8841,356000000.0
2008-11-03 10:35:00,1.8841,1.8841,1.8827,1.8827,437700000.0
2008-11-03 10:36:00,1.8827,1.8827,1.88095,1.8826,179700000.0
2008-11-03 10:37:00,1.88255,1.8837,1.88195,1.883,262600000.0
2008-11-03 10:38:00,1.88305,1.88365,1.883,1.8833,138800000.0
2008-11-03 10:39:00,1.8833,1.88405,1.8833,1.8836,93800000.0
2008-11-03 10:40:00,1.88305,1.8838,1.8828,1.88365,118100000.0
2008-11-03 10:41:00,1.88355,1.8838,1.8823,1.8824,71900000.0
2008-11-03 10:42:00,1.8826,1.8827,1.8815,1.8815,80000000.0
2008-11-03 10:43:00,1.88165,1.88205,1.8814,1.8818,158600000.0
2008-11-03 10:44:00,1.88195,1.88205,1.88055,1.8807,204100000.0
2008-11-03 10:45:00,1.8807,1.88095,1.8807,1.88085,164300000.0
2008-11-03 10:46:00,1.881,1.8812,1.8799,1.8805,196500000.0
2008-11-03 10:47:00,1.8805,1.88105,1.87975,1.8799,196000000.0
2008-11-03 10:48:00,1.88,1.88015,1.87685,1.87685,281800000.0
2008-11-03 10:49:00,1.87685,1.8773,1.8747,1.8749,169800000.0
2008-11-03 10:50:00,1.8749,1.8749,1.8729,1.8736,227800000.0
2008-11-03 10:51:00,1.8737,1.8749,1.8728,1.87465,264300000.0
2008-11-03 10:52:00,1.87465,1.8752,1.8733,1.8749,269400000.0
2008-11-03 10:53:00,1.87505,1.8755,1.87445,1.8749,160400000.0
2008-11-03 10:54:00,1.8749,1.8757,1.8745,1.87565,132500000.0
2008-11-03 10:55:00,1.8756,1.87655,1.87535,1.87625,107700000.0
2008-11-03 10:56:00,1.8763,1.87675,1.8761,1.8763,72200000.0
2008-11-03 10:57:00,1.8763,1.8771,1.8763,1.87655,129600000.0
2008-11-03 10:58:00,1.8768,1.87735,1.8765,1.87705,147700000.0
2008-11-03 10:59:00,1.87705,1.87755,1.87565,1.8759,215900000.0
2008-11-03 11:00:00,1.8759,1.8765,1.8756,1.876,113100000.0
2008-11-03 11:01:00,1.876,1.8766,1.876,1.8766,172400000.0
2008-11-03 11:02:00,1.8767,1.87745,1.8767,1.877,221700000.0
2008-11-03 11:03:00,1.877,1.8776,1.87695,1.8772,162100000.0
2008-11-03 11:04:00,1.8772,1.8772,1.8762,1.8766,200600000.0
2008-11-03 11:05:00,1.8768,1.87685,1.87585,1.8762,111700000.0
2008-11-03 11:06:00,1.87605,1.8763,1.8759,1.876,200300000.0
2008-11-03 11:07:00,1.876,1.87685,1.8758,1.8767,142600000.0
2008-11-03 11:08:00,1.8767,1.8776,1.876,1.8765,175000000.0
2008-11-03 11:09:00,1.8765,1.87785,1.87645,1.8778,188100000.0
2008-11-03 11:10:00,1.8779,1.88005,1.87755,1.87985,231300000.0
2008-11-03 11:11:00,1.87995,1.88035,1.879,1.879,158100000.0
2008-11-03 11:12:00,1.879,1.8792,1.879,1.879,130400000.0
2008-11-03 11:13:00,1.879,1.8803,1.879,1.8803,221500000.0
2008-11-03 11:14:00,1.8802,1.8811,1.8798,1.8804,243600000.0
2008-11-03 11:15:00,1.88045,1.88045,1.87945,1.8798,174500000.0
2008-11-03 11:16:00,1.8799,1.8799,1.8794,1.8796,147300000.0
2008-11-03 11:17:00,1.8796,1.87965,1.87845,1.8785,159400000.0
2008-11-03 11:18:00,1.8785,1.8786,1.87705,1.8782,257400000.0
2008-11-03 11:19:00,1.8783,1.8784,1.8777,1.8777,140900000.0
2008-11-03 11:20:00,1.87775,1.8786,1.87775,1.8786,174900000.0
2008-11-03 11:21:00,1.8786,1.8806,1.8786,1.8806,131500000.0
2008-11-03 11:22:00,1.88065,1.88105,1.87965,1.8797,376000000.0
2008-11-03 11:23:00,1.8798,1.88055,1.8793,1.8793,222600000.0
2008-11-03 11:24:00,1.8793,1.8795,1.8793,1.8795,172900000.0
2008-11-03 11:25:00,1.8794,1.8798,1.8793,1.8795,120600000.0
2008-11-03 11:26:00,1.87945,1.8795,1.8783,1.87885,169400000.0
2008-11-03 11:27:00,1.8788,1.8806,1.8788,1.8804,175400000.0
2008-11-03 11:28:00,1.88045,1.8809,1.87992,1.8804,87400000.0
2008-11-03 11:29:00,1.88045,1.8808,1.8802,1.8803,196800000.0
2008-11-03 11:30:00,1.8803,1.8812,1.87985,1.8809,229600000.0
2008-11-03 11:31:00,1.8808,1.88125,1.8807,1.8809,151300000.0
2008-11-03 11:32:00,1.8809,1.88095,1.88045,1.8806,153600000.0
2008-11-03 11:33:00,1.8807,1.88085,1.8806,1.8806,132400000.0
2008-11-03 11:34:00,1.8806,1.88065,1.87985,1.8805,77400000.0
2008-11-03 11:35:00,1.8806,1.8813,1.8804,1.88055,59400000.0
2008-11-03 11:36:00,1.8805,1.8807,1.87995,1.87995,107400000.0
2008-11-03 11:37:00,1.8799,1.88005,1.87905,1.8792,114300000.0
2008-11-03 11:38:00,1.8791,1.8797,1.879,1.8795,96500000.0
2008-11-03 11:39:00,1.87945,1.87965,1.8783,1.87915,132700000.0
2008-11-03 11:40:00,1.87915,1.8792,1.8787,1.8788,128800000.0
2008-11-03 11:41:00,1.87895,1.8797,1.8787,1.87945,117100000.0
2008-11-03 11:42:00,1.8795,1.8802,1.8792,1.8798,205800000.0
2008-11-03 11:43:00,1.8798,1.8798,1.8792,1.8794,282100000.0
2008-11-03 11:44:00,1.87945,1.8805,1.87935,1.8799,72400000.0
2008-11-03 11:45:00,1.8802,1.8815,1.8799,1.8813,188400000.0
2008-11-03 11:46:00,1.8812,1.88135,1.8803,1.8806,87500000.0
2008-11-03 11:47:00,1.8806,1.8806,1.8785,1.8788,166700000.0
2008-11-03 11:48:00,1.8789,1.87895,1.877,1.8774,115700000.0
2008-11-03 11:49:00,1.87745,1.8781,1.8774,1.87745,121300000.0
2008-11-03 11:50:00,1.8776,1.8781,1.87755,1.8778,116800000.0
2008-11-03 11:51:00,1.8778,1.8779,1.8769,1.8771,195600000.0
2008-11-03 11:52:00,1.87715,1.8772,1.8767,1.8768,176000000.0
2008-11-03 11:53:00,1.87675,1.877,1.8767,1.877,92600000.0
2008-11-03 11:54:00,1.87695,1.87745,1.87675,1.877,102200000.0
2008-11-03 11:55:00,1.877,1.87705,1.876,1.87605,192900000.0
2008-11-03 11:56:00,1.87605,1.8769,1.876,1.8763,264800000.0
2008-11-03 11:57:00,1.8763,1.8765,1.87515,1.87515,285600000.0
2008-11-03 11:58:00,1.8752,1.8764,1.8752,1.87585,135100000.0
2008-11-03 11:59:00,1.87595,1.87615,1.8759,1.87615,67500000.0
2008-11-03 12:00:00,1.87605,1.87625,1.87505,1.8753,137500000.0
2008-11-03 12:01:00,1.8753,1.876,1.87505,1.8754,128800000.0
2008-11-03 12:02:00,1.8754,1.87605,1.875,1.8751,111000000.0
2008-11-03 12:03:00,1.8751,1.8762,1.87495,1.8759,106000000.0
2008-11-03 12:04:00,1.8759,1.87595,1.8748,1.8753,126300000.0
2008-11-03 12:05:00,1.87525,1.87585,1.87465,1.8753,173300000.0
2008-11-03 12:06:00,1.8753,1.8757,1.87505,1.87505,125800000.0
2008-11-03 12:07:00,1.875,1.8755,1.87485,1.8752,147400000.0
2008-11-03 12:08:00,1.8752,1.8752,1.87445,1.8746,124100000.0
2008-11-03 12:09:00,1.8746,1.8746,1.87335,1.8736,94400000.0
2008-11-03 12:10:00,1.8738,1.87545,1.8735,1.87495,130100000.0
2008-11-03 12:11:00,1.87475,1.8755,1.8747,1.87475,66400000.0
2008-11-03 12:12:00,1.8749,1.87495,1.87445,1.87485,69500000.0
2008-11-03 12:13:00,1.87475,1.8749,1.8736,1.87405,123200000.0
2008-11-03 12:14:00,1.874,1.87545,1.8736,1.87535,149800000.0
2008-11-03 12:15:00,1.87555,1.87705,1.87525,1.8767,144000000.0
2008-11-03 12:16:00,1.8768,1.87685,1.8757,1.8766,138000000.0
2008-11-03 12:17:00,1.8766,1.8768,1.8754,1.8763,93800000.0
2008-11-03 12:18:00,1.8763,1.8763,1.87565,1.8758,81800000.0
2008-11-03 12:19:00,1.8758,1.87605,1.8757,1.8759,41800000.0
2008-11-03 12:20:00,1.87595,1.8761,1.8758,1.87585,64300000.0
2008-11-03 12:21:00,1.87585,1.87615,1.8757,1.8759,113200000.0
2008-11-03 12:22:00,1.8759,1.87595,1.8758,1.8758,71900000.0
2008-11-03 12:23:00,1.8758,1.87625,1.87555,1.87615,30200000.0
2008-11-03 12:24:00,1.8762,1.87635,1.8753,1.8756,96700000.0
2008-11-03 12:25:00,1.8756,1.8763,1.8753,1.8761,92300000.0
2008-11-03 12:26:00,1.87595,1.876,1.8759,1.8759,23300000.0
2008-11-03 12:27:00,1.8759,1.8759,1.8759,1.8759,34800000.0
2008-11-03 12:28:00,1.8759,1.87595,1.8759,1.8759,20800000.0
2008-11-03 12:29:00,1.8759,1.87625,1.8759,1.87605,64000000.0
2008-11-03 12:30:00,1.87615,1.8764,1.8759,1.8761,86200000.0
2008-11-03 12:31:00,1.8761,1.8765,1.8759,1.87615,127900000.0
2008-11-03 12:32:00,1.876,1.8766,1.876,1.8762,121400000.0
2008-11-03 12:33:00,1.8762,1.8764,1.8755,1.87565,63300000.0
2008-11-03 12:34:00,1.87575,1.87665,1.87575,1.87645,96600000.0
2008-11-03 12:35:00,1.87655,1.87655,1.8763,1.87635,31800000.0
2008-11-03 12:36:00,1.8765,1.878,1.8763,1.8776,140300000.0
2008-11-03 12:37:00,1.87775,1.87815,1.8775,1.8778,140300000.0
2008-11-03 12:38:00,1.8781,1.87825,1.8777,1.878,159600000.0
2008-11-03 12:39:00,1.8779,1.8786,1.87715,1.8776,121900000.0
2008-11-03 12:40:00,1.87795,1.87845,1.87705,1.8772,212500000.0
2008-11-03 12:41:00,1.87725,1.8773,1.8772,1.8772,345600000.0
2008-11-03 12:42:00,1.8772,1.8772,1.87615,1.8763,289000000.0
2008-11-03 12:43:00,1.8763,1.8767,1.8763,1.8765,56600000.0
2008-11-03 12:44:00,1.8765,1.8766,1.8763,1.8763,32500000.0
2008-11-03 12:45:00,1.8763,1.8763,1.8763,1.8763,85600000.0
2008-11-03 12:46:00,1.8763,1.8763,1.8763,1.8763,18000000.0
2008-11-03 12:47:00,1.8763,1.8763,1.8749,1.875,62400000.0
2008-11-03 12:48:00,1.8752,1.8755,1.8749,1.8751,101100000.0
2008-11-03 12:49:00,1.8751,1.8762,1.8751,1.8762,189900000.0
2008-11-03 12:50:00,1.8762,1.8765,1.87615,1.8764,71700000.0
2008-11-03 12:51:00,1.8763,1.87665,1.876,1.8765,173300000.0
2008-11-03 12:52:00,1.8764,1.8768,1.8764,1.8765,70900000.0
2008-11-03 12:53:00,1.87655,1.8766,1.876,1.87635,159700000.0
2008-11-03 12:54:00,1.8763,1.8771,1.8761,1.8767,135000000.0
2008-11-03 12:55:00,1.8767,1.8769,1.8764,1.8768,178900000.0
2008-11-03 12:56:00,1.8768,1.8773,1.8766,1.8766,63400000.0
2008-11-03 12:57:00,1.8767,1.8767,1.87605,1.87635,34600000.0
2008-11-03 12:58:00,1.8763,1.87715,1.8762,1.8766,147000000.0
2008-11-03 12:59:00,1.87665,1.8767,1.8759,1.876,197500000.0
2008-11-03 13:00:00,1.876,1.8761,1.8752,1.8752,154100000.0
2008-11-03 13:01:00,1.8752,1.87545,1.8752,1.87535,59100000.0
2008-11-03 13:02:00,1.8753,1.8755,1.8752,1.87545,128100000.0
2008-11-03 13:03:00,1.8754,1.8754,1.8752,1.8752,62500000.0
2008-11-03 13:04:00,1.8752,1.87535,1.87355,1.8737,212900000.0
2008-11-03 13:05:00,1.87365,1.8741,1.87245,1.87375,308300000.0
2008-11-03 13:06:00,1.87375,1.87455,1.8735,1.8739,173800000.0
2008-11-03 13:07:00,1.8739,1.8744,1.8737,1.8741,201100000.0
2008-11-03 13:08:00,1.8741,1.8742,1.8739,1.8739,102600000.0
2008-11-03 13:09:00,1.8739,1.87525,1.87373,1.87525,126500000.0
2008-11-03 13:10:00,1.87525,1.87525,1.8739,1.87495,211300000.0
2008-11-03 13:11:00,1.87495,1.87495,1.8732,1.8736,221100000.0
2008-11-03 13:12:00,1.8736,1.8746,1.8733,1.8745,185700000.0
2008-11-03 13:13:00,1.87435,1.87465,1.8743,1.8743,122100000.0
2008-11-03 13:14:00,1.8745,1.87545,1.87445,1.875,205200000.0
2008-11-03 13:15:00,1.875,1.875,1.8743,1.87445,92300000.0
2008-11-03 13:16:00,1.87445,1.87445,1.8735,1.8743,66200000.0
2008-11-03 13:17:00,1.8743,1.8746,1.8737,1.87435,128000000.0
2008-11-03 13:18:00,1.87425,1.87465,1.8741,1.8746,157100000.0
2008-11-03 13:19:00,1.8746,1.87465,1.8742,1.8744,168100000.0
2008-11-03 13:20:00,1.8744,1.875,1.8743,1.875,161200000.0
2008-11-03 13:21:00,1.875,1.87595,1.87495,1.87555,157700000.0
2008-11-03 13:22:00,1.8755,1.8755,1.87465,1.8749,160000000.0
2008-11-03 13:23:00,1.875,1.87535,1.8748,1.8748,137000000.0
2008-11-03 13:24:00,1.8748,1.87505,1.8748,1.8748,165000000.0
2008-11-03 13:25:00,1.8748,1.8748,1.8742,1.87465,174400000.0
2008-11-03 13:26:00,1.8746,1.8748,1.8736,1.8736,203200000.0
2008-11-03 13:27:00,1.8736,1.87385,1.87275,1.87385,194200000.0
2008-11-03 13:28:00,1.87385,1.87445,1.8719,1.87235,185600000.0
2008-11-03 13:29:00,1.87235,1.8727,1.87205,1.87265,70100000.0
2008-11-03 13:30:00,1.87265,1.8727,1.8723,1.8723,170700000.0
2008-11-03 13:31:00,1.8723,1.87245,1.8709,1.87115,283000000.0
2008-11-03 13:32:00,1.8713,1.87145,1.87055,1.87095,180900000.0
2008-11-03 13:33:00,1.8709,1.87105,1.8689,1.8707,317099999.0
2008-11-03 13:34:00,1.8706,1.8706,1.8699,1.87005,54800000.0
2008-11-03 13:35:00,1.8701,1.8707,1.8699,1.8706,68600000.0
2008-11-03 13:36:00,1.87065,1.87155,1.87045,1.8712,175200000.0
2008-11-03 13:37:00,1.8712,1.8712,1.8704,1.8706,246500000.0
2008-11-03 13:38:00,1.8706,1.8714,1.8706,1.8714,198400000.0
2008-11-03 13:39:00,1.87135,1.8728,1.87115,1.87265,270000000.0
2008-11-03 13:40:00,1.8727,1.873,1.8725,1.8726,111800000.0
2008-11-03 13:41:00,1.8726,1.8729,1.87257,1.8726,123400000.0
2008-11-03 13:42:00,1.8726,1.8729,1.87185,1.87285,218100000.0
2008-11-03 13:43:00,1.87285,1.87305,1.8724,1.87245,388600000.0
2008-11-03 13:44:00,1.87245,1.8726,1.8717,1.8722,162000000.0
2008-11-03 13:45:00,1.8722,1.8728,1.8722,1.8726,165800000.0
2008-11-03 13:46:00,1.87265,1.8732,1.87225,1.8728,158200000.0
2008-11-03 13:47:00,1.87285,1.8737,1.87235,1.8732,131700000.0
2008-11-03 13:48:00,1.8732,1.8733,1.87255,1.8729,116500000.0
2008-11-03 13:49:00,1.8729,1.8729,1.8723,1.87235,38900000.0
2008-11-03 13:50:00,1.8724,1.8742,1.8722,1.87395,178200000.0
2008-11-03 13:51:00,1.8738,1.87435,1.8738,1.87435,80200000.0
2008-11-03 13:52:00,1.87435,1.8752,1.87425,1.8749,186500000.0
2008-11-03 13:53:00,1.8751,1.8752,1.8744,1.8748,235200000.0
2008-11-03 13:54:00,1.8748,1.87535,1.8748,1.8748,198400000.0
2008-11-03 13:55:00,1.8748,1.87485,1.87435,1.8744,191200000.0
2008-11-03 13:56:00,1.8744,1.87545,1.8744,1.8751,158500000.0
2008-11-03 13:57:00,1.8751,1.8754,1.875,1.875,132700000.0
2008-11-03 13:58:00,1.8748,1.875,1.8739,1.8741,162900000.0
2008-11-03 13:59:00,1.8742,1.87465,1.8741,1.8746,169000000.0
2008-11-03 14:00:00,1.8746,1.87505,1.87455,1.8746,161700000.0
2008-11-03 14:01:00,1.8742,1.8742,1.8734,1.8738,295600000.0
2008-11-03 14:02:00,1.87385,1.87385,1.87295,1.87315,260700000.0
2008-11-03 14:03:00,1.8733,1.8735,1.8733,1.87335,206700000.0
2008-11-03 14:04:00,1.87335,1.8735,1.8731,1.8733,156200000.0
2008-11-03 14:05:00,1.8734,1.87355,1.87325,1.87325,49900000.0
2008-11-03 14:06:00,1.8733,1.874,1.8731,1.8739,249900000.0
2008-11-03 14:07:00,1.8739,1.8742,1.8737,1.874,110200000.0
2008-11-03 14:08:00,1.87395,1.8741,1.8737,1.8737,101000000.0
2008-11-03 14:09:00,1.8737,1.87375,1.8729,1.87335,237100000.0
2008-11-03 14:10:00,1.87335,1.8737,1.8732,1.87325,192500000.0
2008-11-03 14:11:00,1.8732,1.8737,1.873,1.87315,177500000.0
2008-11-03 14:12:00,1.87315,1.87365,1.87295,1.87355,208400000.0
2008-11-03 14:13:00,1.8736,1.8743,1.8735,1.874,208100000.0
2008-11-03 14:14:00,1.87405,1.8749,1.87405,1.8747,219200000.0
2008-11-03 14:15:00,1.8747,1.8748,1.8741,1.8742,209200000.0
2008-11-03 14:16:00,1.8742,1.87445,1.87375,1.8741,97300000.0
2008-11-03 14:17:00,1.8741,1.8741,1.8724,1.8724,191200000.0
2008-11-03 14:18:00,1.8724,1.87305,1.8717,1.87305,318800000.0
2008-11-03 14:19:00,1.87305,1.8732,1.87245,1.8732,191500000.0
2008-11-03 14:20:00,1.8732,1.87415,1.8727,1.87415,190400000.0
2008-11-03 14:21:00,1.87415,1.8746,1.8738,1.8746,241300000.0
2008-11-03 14:22:00,1.8746,1.8748,1.87365,1.8744,331700000.0
2008-11-03 14:23:00,1.8744,1.8744,1.8735,1.87355,208300000.0
2008-11-03 14:24:00,1.8737,1.8742,1.8736,1.8742,149800000.0
2008-11-03 14:25:00,1.87435,1.87475,1.87365,1.87425,273100000.0
2008-11-03 14:26:00,1.87425,1.8743,1.87265,1.87275,524600001.0
2008-11-03 14:27:00,1.87295,1.8733,1.8725,1.8725,550599998.0
2008-11-03 14:28:00,1.8725,1.8725,1.8723,1.87235,422000000.0
2008-11-03 14:29:00,1.8723,1.87285,1.8723,1.8726,662700000.0
2008-11-03 14:30:00,1.8726,1.8726,1.87205,1.8725,867300003.0
2008-11-03 14:31:00,1.8725,1.87305,1.8724,1.8729,249700000.0
2008-11-03 14:32:00,1.8729,1.87305,1.87285,1.8729,137400000.0
2008-11-03 14:33:00,1.8729,1.8729,1.87225,1.8725,456400000.0
2008-11-03 14:34:00,1.8725,1.8728,1.87245,1.8727,366200000.0
2008-11-03 14:35:00,1.87265,1.8731,1.8725,1.873,1239900002.0
2008-11-03 14:36:00,1.873,1.8731,1.8727,1.8728,128400000.0
2008-11-03 14:37:00,1.87285,1.8732,1.8726,1.8728,156200000.0
2008-11-03 14:38:00,1.8727,1.8727,1.8717,1.87215,352800000.0
2008-11-03 14:39:00,1.872,1.8727,1.8713,1.8723,384500000.0
2008-11-03 14:40:00,1.8723,1.8723,1.8714,1.87195,238500000.0
2008-11-03 14:41:00,1.8719,1.87205,1.8703,1.87065,269300000.0
2008-11-03 14:42:00,1.8707,1.87095,1.8691,1.8692,265500000.0
2008-11-03 14:43:00,1.8692,1.86975,1.8692,1.8696,176900000.0
2008-11-03 14:44:00,1.8696,1.87,1.86865,1.8691,234500000.0
2008-11-03 14:45:00,1.8692,1.8693,1.8686,1.8691,365800000.0
2008-11-03 14:46:00,1.8691,1.8691,1.86775,1.8681,231600000.0
2008-11-03 14:47:00,1.8683,1.8692,1.8679,1.8692,259300000.0
2008-11-03 14:48:00,1.8692,1.8703,1.8692,1.8699,301200000.0
2008-11-03 14:49:00,1.8699,1.8699,1.8689,1.8692,342300000.0
2008-11-03 14:50:00,1.8691,1.86975,1.8691,1.86945,95500000.0
2008-11-03 14:51:00,1.86945,1.87,1.86915,1.8696,209400000.0
2008-11-03 14:52:00,1.8696,1.86985,1.8685,1.86885,305200000.0
2008-11-03 14:53:00,1.86865,1.8693,1.8686,1.86905,293000000.0
2008-11-03 14:54:00,1.86905,1.8691,1.8679,1.86855,323100000.0
2008-11-03 14:55:00,1.8685,1.8686,1.8683,1.8684,254300000.0
2008-11-03 14:56:00,1.86835,1.8688,1.8683,1.86875,250200000.0
2008-11-03 14:57:00,1.86865,1.869,1.8682,1.8684,194500000.0
2008-11-03 14:58:00,1.86845,1.869,1.8682,1.8688,187500000.0
2008-11-03 14:59:00,1.8687,1.869,1.8683,1.86855,252500000.0
2008-11-03 15:00:00,1.86865,1.8688,1.8666,1.8669,264900000.0
2008-11-03 15:01:00,1.8669,1.8674,1.86595,1.8663,273700000.0
2008-11-03 15:02:00,1.86625,1.8664,1.86595,1.866,201900000.0
2008-11-03 15:03:00,1.86605,1.86615,1.866,1.866,49800000.0
2008-11-03 15:04:00,1.866,1.8662,1.865,1.8662,199700000.0
2008-11-03 15:05:00,1.8663,1.8665,1.86475,1.865,502293750.0
2008-11-03 15:06:00,1.865,1.8656,1.8649,1.86525,122200000.0
2008-11-03 15:07:00,1.8652,1.8654,1.8652,1.86525,58100000.0
2008-11-03 15:08:00,1.8652,1.8652,1.8644,1.8646,164700000.0
2008-11-03 15:09:00,1.8645,1.8645,1.8636,1.8637,415100000.0
2008-11-03 15:10:00,1.8638,1.8638,1.8608,1.86145,317200000.0
2008-11-03 15:11:00,1.86145,1.86155,1.8611,1.86125,277900000.0
2008-11-03 15:12:00,1.8612,1.8612,1.8605,1.86075,370100000.0
2008-11-03 15:13:00,1.86075,1.86115,1.8607,1.86095,206200000.0
2008-11-03 15:14:00,1.86095,1.86175,1.86095,1.8615,165800000.0
2008-11-03 15:15:00,1.8615,1.8615,1.85945,1.86075,296900000.0
2008-11-03 15:16:00,1.86075,1.8615,1.86075,1.8611,230800000.0
2008-11-03 15:17:00,1.8611,1.8618,1.8606,1.8606,193600000.0
2008-11-03 15:18:00,1.8606,1.86165,1.8606,1.86165,128100000.0
2008-11-03 15:19:00,1.86165,1.86315,1.86155,1.8628,168600000.0
2008-11-03 15:20:00,1.8628,1.863,1.862,1.86235,367600000.0
2008-11-03 15:21:00,1.8622,1.863,1.8622,1.86275,206100000.0
2008-11-03 15:22:00,1.86275,1.86305,1.8618,1.8622,195700000.0
2008-11-03 15:23:00,1.8621,1.86215,1.862,1.862,144400000.0
2008-11-03 15:24:00,1.862,1.86285,1.86135,1.86275,138800000.0
2008-11-03 15:25:00,1.86275,1.86285,1.8614,1.86175,1092699943.0
2008-11-03 15:26:00,1.86185,1.86295,1.8618,1.8628,165100000.0
2008-11-03 15:27:00,1.8627,1.8637,1.8626,1.8636,163400000.0
2008-11-03 15:28:00,1.8636,1.86445,1.8632,1.8632,138600000.0
2008-11-03 15:29:00,1.8632,1.86365,1.8629,1.8632,187300000.0
2008-11-03 15:30:00,1.8632,1.86335,1.86025,1.86055,220500000.0
2008-11-03 15:31:00,1.8607,1.8607,1.8591,1.85925,246300000.0
2008-11-03 15:32:00,1.8594,1.8606,1.8592,1.86035,196300000.0
2008-11-03 15:33:00,1.86055,1.8606,1.85945,1.86005,221700000.0
2008-11-03 15:34:00,1.86,1.86075,1.86,1.8603,286200000.0
2008-11-03 15:35:00,1.86035,1.86075,1.8603,1.8607,166000000.0
2008-11-03 15:36:00,1.8605,1.8609,1.8602,1.86075,233300000.0
2008-11-03 15:37:00,1.86075,1.86075,1.8586,1.85965,267100000.0
2008-11-03 15:38:00,1.8597,1.8602,1.8589,1.8595,213300000.0
2008-11-03 15:39:00,1.85935,1.86005,1.8593,1.8599,273900000.0
2008-11-03 15:40:00,1.8599,1.86055,1.85925,1.85945,204900000.0
2008-11-03 15:41:00,1.85955,1.8599,1.85905,1.85905,215800000.0
2008-11-03 15:42:00,1.85905,1.8595,1.8586,1.8592,229200000.0
2008-11-03 15:43:00,1.85915,1.85925,1.8582,1.85845,224100000.0
2008-11-03 15:44:00,1.8585,1.85895,1.8576,1.8581,235500000.0
2008-11-03 15:45:00,1.8581,1.85855,1.8581,1.85835,314900000.0
2008-11-03 15:46:00,1.85835,1.85835,1.8557,1.8557,232800000.0
2008-11-03 15:47:00,1.8557,1.8562,1.8553,1.856,226000000.0
2008-11-03 15:48:00,1.856,1.8562,1.85593,1.856,112100000.0
2008-11-03 15:49:00,1.856,1.8567,1.8549,1.85615,185400000.0
2008-11-03 15:50:00,1.85615,1.85615,1.85475,1.8556,596400000.0
2008-11-03 15:51:00,1.85555,1.8564,1.85535,1.8564,214500000.0
2008-11-03 15:52:00,1.85635,1.8569,1.8561,1.8565,199500000.0
2008-11-03 15:53:00,1.8565,1.85735,1.8565,1.8569,184500000.0
2008-11-03 15:54:00,1.8569,1.8584,1.8569,1.858,209000000.0
2008-11-03 15:55:00,1.858,1.86035,1.858,1.8594,194600000.0
2008-11-03 15:56:00,1.8594,1.86015,1.85845,1.85995,216300000.0
2008-11-03 15:57:00,1.86,1.86055,1.859,1.8601,220500000.0
2008-11-03 15:58:00,1.8601,1.86035,1.8592,1.86035,340700000.0
2008-11-03 15:59:00,1.86025,1.86075,1.85945,1.86,384100000.0
2008-11-03 16:00:00,1.86,1.8603,1.8574,1.8574,411700000.0
2008-11-03 16:01:00,1.85745,1.85805,1.85735,1.85795,359000000.0
2008-11-03 16:02:00,1.858,1.85825,1.8577,1.8578,233200000.0
2008-11-03 16:03:00,1.8578,1.85795,1.85705,1.8574,518600000.0
2008-11-03 16:04:00,1.8574,1.85775,1.8567,1.85725,210900000.0
2008-11-03 16:05:00,1.85725,1.8578,1.85695,1.8578,293400000.0
2008-11-03 16:06:00,1.8577,1.85935,1.8577,1.85915,362600000.0
2008-11-03 16:07:00,1.85925,1.8609,1.8592,1.8605,345700000.0
2008-11-03 16:08:00,1.8607,1.8611,1.85975,1.8605,331700000.0
2008-11-03 16:09:00,1.8605,1.8606,1.85945,1.8599,295600000.0
2008-11-03 16:10:00,1.8599,1.8599,1.85725,1.8573,953099999.0
2008-11-03 16:11:00,1.8573,1.8573,1.85575,1.856,517900000.0
2008-11-03 16:12:00,1.856,1.856,1.85525,1.8553,208800000.0
2008-11-03 16:13:00,1.8553,1.8555,1.8545,1.8549,296600000.0
2008-11-03 16:14:00,1.85475,1.8559,1.85475,1.85565,484800000.0
2008-11-03 16:15:00,1.85585,1.85725,1.8554,1.85675,466700000.0
2008-11-03 16:16:00,1.8568,1.8569,1.856,1.85625,501800000.0
2008-11-03 16:17:00,1.85615,1.85655,1.85595,1.856,492100000.0
2008-11-03 16:18:00,1.856,1.856,1.8556,1.8558,539299999.0
2008-11-03 16:19:00,1.8558,1.85655,1.8558,1.8564,256500000.0
2008-11-03 16:20:00,1.8565,1.85665,1.85595,1.85635,325000000.0
2008-11-03 16:21:00,1.8565,1.8571,1.85625,1.85675,268400000.0
2008-11-03 16:22:00,1.85675,1.8571,1.85665,1.857,326900000.0
2008-11-03 16:23:00,1.8571,1.8575,1.8563,1.85655,347100000.0
2008-11-03 16:24:00,1.85655,1.857,1.85625,1.8563,449900000.0
2008-11-03 16:25:00,1.8563,1.8563,1.8553,1.8554,357600000.0
2008-11-03 16:26:00,1.8554,1.8559,1.85515,1.8554,394200000.0
2008-11-03 16:27:00,1.85525,1.8562,1.8551,1.8562,246000000.0
2008-11-03 16:28:00,1.8562,1.85625,1.8555,1.85625,151800000.0
2008-11-03 16:29:00,1.85625,1.8568,1.8552,1.85525,234900000.0
2008-11-03 16:30:00,1.85535,1.8556,1.8537,1.8537,379600000.0
2008-11-03 16:31:00,1.85375,1.8557,1.85355,1.8557,420200000.0
2008-11-03 16:32:00,1.8557,1.85735,1.8554,1.85735,384500000.0
2008-11-03 16:33:00,1.85725,1.8578,1.8566,1.8566,266300000.0
2008-11-03 16:34:00,1.85665,1.8569,1.855,1.85655,295900000.0
2008-11-03 16:35:00,1.85665,1.8567,1.85595,1.85665,435900000.0
2008-11-03 16:36:00,1.85665,1.8568,1.85595,1.8566,346300000.0
2008-11-03 16:37:00,1.8567,1.857,1.8557,1.856,177100000.0
2008-11-03 16:38:00,1.856,1.8567,1.85585,1.8566,106500000.0
2008-11-03 16:39:00,1.8565,1.8574,1.85615,1.8563,200300000.0
2008-11-03 16:40:00,1.8563,1.8563,1.8531,1.8541,373000000.0
2008-11-03 16:41:00,1.8543,1.855,1.85415,1.8546,320800000.0
2008-11-03 16:42:00,1.8546,1.85575,1.85365,1.85535,224800000.0
2008-11-03 16:43:00,1.85525,1.8556,1.85525,1.8553,163600000.0
2008-11-03 16:44:00,1.8553,1.8556,1.85515,1.8554,204700000.0
2008-11-03 16:45:00,1.8554,1.85665,1.8554,1.8564,284100000.0
2008-11-03 16:46:00,1.8565,1.857,1.8562,1.8564,382400000.0
2008-11-03 16:47:00,1.8565,1.8572,1.85615,1.8572,300000000.0
2008-11-03 16:48:00,1.85725,1.85835,1.85695,1.85835,200700000.0
2008-11-03 16:49:00,1.8584,1.85995,1.85785,1.859,213700000.0
2008-11-03 16:50:00,1.859,1.8599,1.8584,1.8595,197400000.0
2008-11-03 16:51:00,1.8595,1.8595,1.8575,1.85885,261200000.0
2008-11-03 16:52:00,1.8589,1.8593,1.85715,1.85765,369900000.0
2008-11-03 16:53:00,1.85765,1.858,1.85745,1.8575,254500000.0
2008-11-03 16:54:00,1.8575,1.8582,1.85745,1.8578,206100000.0
2008-11-03 16:55:00,1.8578,1.8578,1.8559,1.8563,431300000.0
2008-11-03 16:56:00,1.8563,1.85635,1.85605,1.8561,263000000.0
2008-11-03 16:57:00,1.8561,1.8565,1.85575,1.85615,179800000.0
2008-11-03 16:58:00,1.8562,1.85645,1.85525,1.8556,175200000.0
2008-11-03 16:59:00,1.85545,1.8561,1.8551,1.8553,148600000.0
2008-11-03 17:00:00,1.8553,1.8553,1.8539,1.854,324400000.0
2008-11-03 17:01:00,1.854,1.8541,1.8515,1.85205,374400000.0
2008-11-03 17:02:00,1.85205,1.85215,1.8484,1.84945,288500000.0
2008-11-03 17:03:00,1.84945,1.8497,1.8481,1.84825,306200000.0
2008-11-03 17:04:00,1.8482,1.85035,1.8482,1.85,327100000.0
2008-11-03 17:05:00,1.85,1.8518,1.8499,1.8518,354100000.0
2008-11-03 17:06:00,1.8518,1.8519,1.85085,1.85095,337800000.0
2008-11-03 17:07:00,1.85095,1.851,1.8492,1.85015,282400000.0
2008-11-03 17:08:00,1.8501,1.8513,1.8497,1.8513,236200000.0
2008-11-03 17:09:00,1.85125,1.85275,1.8512,1.85255,205200000.0
2008-11-03 17:10:00,1.85255,1.8526,1.85125,1.8514,384800000.0
2008-11-03 17:11:00,1.8514,1.85155,1.8506,1.8511,282000000.0
2008-11-03 17:12:00,1.85115,1.85155,1.8497,1.8501,597100000.0
2008-11-03 17:13:00,1.8504,1.8509,1.84965,1.8501,302500000.0
2008-11-03 17:14:00,1.8501,1.8502,1.84765,1.8486,197000000.0
2008-11-03 17:15:00,1.8486,1.84955,1.84795,1.8495,239600000.0
2008-11-03 17:16:00,1.8495,1.84975,1.8469,1.8469,299400000.0
2008-11-03 17:17:00,1.8469,1.84805,1.8468,1.84725,214400000.0
2008-11-03 17:18:00,1.847,1.84765,1.8457,1.8457,199200000.0
2008-11-03 17:19:00,1.8458,1.8466,1.8458,1.8465,145400000.0
2008-11-03 17:20:00,1.8465,1.8476,1.84625,1.8472,181800000.0
2008-11-03 17:21:00,1.8472,1.8472,1.8461,1.84675,204000000.0
2008-11-03 17:22:00,1.84685,1.8469,1.84525,1.84675,353900000.0
2008-11-03 17:23:00,1.84675,1.8469,1.8438,1.8438,300000000.0
2008-11-03 17:24:00,1.84375,1.84415,1.8423,1.8423,226400000.0
2008-11-03 17:25:00,1.8425,1.84585,1.84215,1.84585,183400000.0
2008-11-03 17:26:00,1.8457,1.84595,1.84455,1.8454,178700000.0
2008-11-03 17:27:00,1.8454,1.8458,1.8453,1.8454,188600000.0
2008-11-03 17:28:00,1.8454,1.84665,1.8454,1.84635,275800000.0
2008-11-03 17:29:00,1.84635,1.84735,1.8462,1.8469,229800000.0
2008-11-03 17:30:00,1.847,1.84775,1.8465,1.8473,206200000.0
2008-11-03 17:31:00,1.8473,1.84795,1.84725,1.8475,152800000.0
2008-11-03 17:32:00,1.84745,1.84895,1.84715,1.84895,171300000.0
2008-11-03 17:33:00,1.84895,1.8495,1.8487,1.8491,158200000.0
2008-11-03 17:34:00,1.84915,1.85105,1.8491,1.85075,112100000.0
2008-11-03 17:35:00,1.8507,1.85085,1.8507,1.8507,157200000.0
2008-11-03 17:36:00,1.8507,1.85135,1.8507,1.8509,189100000.0
2008-11-03 17:37:00,1.8509,1.851,1.85,1.85,183700000.0
2008-11-03 17:38:00,1.8501,1.85135,1.85005,1.85135,238600000.0
2008-11-03 17:39:00,1.8514,1.8523,1.851,1.85225,172200000.0
2008-11-03 17:40:00,1.8522,1.8522,1.8512,1.8518,286899999.0
2008-11-03 17:41:00,1.8517,1.8525,1.8517,1.8521,502400000.0
2008-11-03 17:42:00,1.8521,1.853,1.852,1.85275,257700000.0
2008-11-03 17:43:00,1.8528,1.8531,1.85235,1.8528,312000000.0
2008-11-03 17:44:00,1.85285,1.85285,1.85185,1.85185,256500000.0
2008-11-03 17:45:00,1.85195,1.8526,1.8519,1.8525,284600000.0
2008-11-03 17:46:00,1.8524,1.8543,1.852,1.8541,242500000.0
2008-11-03 17:47:00,1.8541,1.8551,1.85355,1.855,347100000.0
2008-11-03 17:48:00,1.8549,1.8554,1.85405,1.85415,240600000.0
2008-11-03 17:49:00,1.85415,1.8544,1.8527,1.8527,1103900003.0
2008-11-03 17:50:00,1.8527,1.8527,1.85205,1.85255,1175400000.0
2008-11-03 17:51:00,1.85255,1.8531,1.85165,1.8531,292000000.0
2008-11-03 17:52:00,1.85305,1.8532,1.85255,1.8528,226700000.0
2008-11-03 17:53:00,1.8528,1.8528,1.8518,1.8518,225900000.0
2008-11-03 17:54:00,1.8518,1.8522,1.8518,1.8518,238800000.0
2008-11-03 17:55:00,1.8518,1.8528,1.8518,1.85205,276300000.0
2008-11-03 17:56:00,1.85205,1.85235,1.851,1.851,504100000.0
2008-11-03 17:57:00,1.85105,1.8519,1.8506,1.8509,350700000.0
2008-11-03 17:58:00,1.85035,1.8507,1.84725,1.84725,432100000.0
2008-11-03 17:59:00,1.84725,1.8481,1.8449,1.84655,353500000.0
2008-11-03 18:00:00,1.8465,1.8476,1.84545,1.8476,290500000.0
2008-11-03 18:01:00,1.8474,1.8488,1.8472,1.84845,251900000.0
2008-11-03 18:02:00,1.84875,1.849,1.84835,1.84845,191200000.0
2008-11-03 18:03:00,1.8484,1.84875,1.8472,1.8472,201300000.0
2008-11-03 18:04:00,1.8472,1.84755,1.8448,1.8448,157300000.0
2008-11-03 18:05:00,1.8448,1.84645,1.8448,1.8462,229400000.0
2008-11-03 18:06:00,1.8461,1.84625,1.8436,1.845,248700000.0
2008-11-03 18:07:00,1.84505,1.84515,1.84395,1.8443,191800000.0
2008-11-03 18:08:00,1.84435,1.84475,1.84285,1.8433,266800000.0
2008-11-03 18:09:00,1.84335,1.8442,1.8431,1.84315,268100000.0
2008-11-03 18:10:00,1.8431,1.84345,1.8427,1.8434,306200000.0
2008-11-03 18:11:00,1.8434,1.84545,1.84335,1.84515,245900000.0
2008-11-03 18:12:00,1.84515,1.84585,1.84505,1.8455,239200000.0
2008-11-03 18:13:00,1.8455,1.8468,1.8455,1.8468,284000000.0
2008-11-03 18:14:00,1.8468,1.8471,1.8451,1.8455,388300000.0
2008-11-03 18:15:00,1.8456,1.8462,1.8452,1.8456,250400000.0
2008-11-03 18:16:00,1.8455,1.8471,1.8452,1.8469,281100000.0
2008-11-03 18:17:00,1.847,1.8471,1.84555,1.8463,237100000.0
2008-11-03 18:18:00,1.84625,1.8474,1.846,1.84695,303300000.0
2008-11-03 18:19:00,1.84695,1.84915,1.84685,1.84885,272600000.0
2008-11-03 18:20:00,1.84885,1.84885,1.84795,1.8483,343600000.0
2008-11-03 18:21:00,1.8482,1.8487,1.8479,1.8486,268200000.0
2008-11-03 18:22:00,1.8486,1.8492,1.8483,1.8489,246500000.0
2008-11-03 18:23:00,1.8489,1.84925,1.8485,1.8485,188800000.0
2008-11-03 18:24:00,1.8485,1.8485,1.8475,1.8475,298900000.0
2008-11-03 18:25:00,1.8475,1.84775,1.84685,1.8477,230000000.0
2008-11-03 18:26:00,1.8476,1.84785,1.84675,1.8475,430100000.0
2008-11-03 18:27:00,1.8476,1.84865,1.8475,1.8485,324200000.0
2008-11-03 18:28:00,1.84845,1.8487,1.847,1.84755,335000000.0
2008-11-03 18:29:00,1.84765,1.8482,1.84745,1.84785,231700000.0
2008-11-03 18:30:00,1.84785,1.849,1.8477,1.8487,318900000.0
2008-11-03 18:31:00,1.84865,1.84865,1.84805,1.84835,292800000.0
2008-11-03 18:32:00,1.8484,1.84945,1.8484,1.84925,309100000.0
2008-11-03 18:33:00,1.84925,1.8498,1.8492,1.84935,207500000.0
2008-11-03 18:34:00,1.8494,1.8494,1.848,1.848,228300000.0
2008-11-03 18:35:00,1.848,1.8485,1.84725,1.84805,290100000.0
2008-11-03 18:36:00,1.84805,1.84885,1.84755,1.8487,237800000.0
2008-11-03 18:37:00,1.84845,1.8492,1.8476,1.8486,288100000.0
2008-11-03 18:38:00,1.8486,1.8494,1.84775,1.8493,171200000.0
2008-11-03 18:39:00,1.8491,1.8494,1.84825,1.849,99900000.0
2008-11-03 18:40:00,1.849,1.849,1.84745,1.8481,243600000.0
2008-11-03 18:41:00,1.8481,1.84885,1.8481,1.8486,214200000.0
2008-11-03 18:42:00,1.84865,1.84915,1.8486,1.8489,151600000.0
2008-11-03 18:43:00,1.8489,1.8499,1.84825,1.8483,225100000.0
2008-11-03 18:44:00,1.8483,1.8503,1.8483,1.85025,306300000.0
2008-11-03 18:45:00,1.84985,1.85065,1.8493,1.85,325200000.0
2008-11-03 18:46:00,1.85,1.8509,1.8498,1.8504,264399998.0
2008-11-03 18:47:00,1.8504,1.8506,1.84885,1.8491,192300000.0
2008-11-03 18:48:00,1.8492,1.85005,1.8492,1.8498,163000000.0
2008-11-03 18:49:00,1.8499,1.85085,1.8499,1.85035,146900000.0
2008-11-03 18:50:00,1.85035,1.85105,1.85,1.8504,209400000.0
2008-11-03 18:51:00,1.8504,1.85065,1.8504,1.8505,91500000.0
2008-11-03 18:52:00,1.8506,1.851,1.8505,1.8508,105700000.0
2008-11-03 18:53:00,1.8508,1.8517,1.8505,1.8511,212400000.0
2008-11-03 18:54:00,1.851,1.8519,1.851,1.8516,195700000.0
2008-11-03 18:55:00,1.8516,1.8524,1.8515,1.8519,232300000.0
2008-11-03 18:56:00,1.8521,1.8523,1.8512,1.8518,201400000.0
2008-11-03 18:57:00,1.8518,1.85205,1.8505,1.8516,229000000.0
2008-11-03 18:58:00,1.8516,1.8522,1.8516,1.8518,170300000.0
2008-11-03 18:59:00,1.8518,1.85185,1.85095,1.85185,316400000.0
2008-11-03 19:00:00,1.8518,1.853,1.8517,1.853,256300000.0
2008-11-03 19:01:00,1.8531,1.8535,1.85275,1.8534,126900000.0
2008-11-03 19:02:00,1.8534,1.8536,1.85185,1.85205,203400000.0
2008-11-03 19:03:00,1.8521,1.85305,1.8521,1.8527,215700000.0
2008-11-03 19:04:00,1.8528,1.8534,1.85245,1.8534,228600000.0
2008-11-03 19:05:00,1.8534,1.8534,1.853,1.8533,31700000.0
2008-11-03 19:06:00,1.85305,1.8542,1.85305,1.8533,973400012.0
2008-11-03 19:07:00,1.8533,1.8533,1.8533,1.8533,1804200031.0
2008-11-03 19:08:00,1.8533,1.8534,1.8533,1.8533,709200012.0
2008-11-03 19:09:00,1.8533,1.8533,1.8523,1.8525,1197400020.0
2008-11-03 19:10:00,1.8525,1.8532,1.8523,1.8532,57200000.0
2008-11-03 19:11:00,1.8532,1.8533,1.85175,1.85325,239500000.0
2008-11-03 19:12:00,1.85325,1.85325,1.8527,1.8527,186100000.0
2008-11-03 19:13:00,1.8527,1.85275,1.85085,1.851,237700000.0
2008-11-03 19:14:00,1.851,1.8518,1.851,1.8515,498500000.0
2008-11-03 19:15:00,1.8515,1.8527,1.8514,1.8524,316400000.0
2008-11-03 19:16:00,1.8525,1.85265,1.8522,1.8522,164800000.0
2008-11-03 19:17:00,1.8522,1.8524,1.8514,1.8514,93900000.0
2008-11-03 19:18:00,1.85155,1.8516,1.8512,1.8512,159400000.0
2008-11-03 19:19:00,1.8512,1.85205,1.851,1.85145,295200000.0
2008-11-03 19:20:00,1.8515,1.8528,1.8513,1.8524,266600000.0
2008-11-03 19:21:00,1.8524,1.8524,1.851,1.8511,643800000.0
2008-11-03 19:22:00,1.8511,1.8511,1.84995,1.8505,297700000.0
2008-11-03 19:23:00,1.8507,1.85115,1.85055,1.85115,250100000.0
2008-11-03 19:24:00,1.8512,1.8523,1.851,1.85225,234100000.0
2008-11-03 19:25:00,1.8524,1.8528,1.85175,1.8521,300900000.0
2008-11-03 19:26:00,1.8521,1.8522,1.8509,1.85125,273400000.0
2008-11-03 19:27:00,1.85125,1.8526,1.85095,1.8524,210700000.0
2008-11-03 19:28:00,1.8524,1.8533,1.8523,1.853,132200000.0
2008-11-03 19:29:00,1.85305,1.85305,1.8526,1.8526,187400000.0
2008-11-03 19:30:00,1.8527,1.8542,1.8526,1.8541,144800000.0
2008-11-03 19:31:00,1.8541,1.8543,1.8537,1.8539,99400000.0
2008-11-03 19:32:00,1.85395,1.8541,1.8538,1.8541,57700000.0
2008-11-03 19:33:00,1.85405,1.85405,1.853,1.8534,82200000.0
2008-11-03 19:34:00,1.8533,1.8533,1.85225,1.85255,117700000.0
2008-11-03 19:35:00,1.8526,1.8528,1.8524,1.8526,94200000.0
2008-11-03 19:36:00,1.85255,1.8526,1.85225,1.85225,89600000.0
2008-11-03 19:37:00,1.8523,1.85235,1.85215,1.85215,33600000.0
2008-11-03 19:38:00,1.85205,1.8521,1.85185,1.85195,100000000.0
2008-11-03 19:39:00,1.85195,1.8525,1.85185,1.8524,182500000.0
2008-11-03 19:40:00,1.8524,1.8525,1.8516,1.8518,97500000.0
2008-11-03 19:41:00,1.8518,1.8518,1.8514,1.8518,151200000.0
2008-11-03 19:42:00,1.8517,1.85235,1.85165,1.8523,157500000.0
2008-11-03 19:43:00,1.8522,1.8537,1.8521,1.8531,171200000.0
2008-11-03 19:44:00,1.8531,1.8531,1.85245,1.85255,82200000.0
2008-11-03 19:45:00,1.85255,1.8534,1.85255,1.8528,124100000.0
2008-11-03 19:46:00,1.8528,1.8532,1.8528,1.8528,189000000.0
2008-11-03 19:47:00,1.85285,1.85355,1.8527,1.8531,259100000.0
2008-11-03 19:48:00,1.8531,1.8531,1.8531,1.8531,202300000.0
2008-11-03 19:49:00,1.8532,1.8537,1.8531,1.8537,238700000.0
2008-11-03 19:50:00,1.8542,1.8543,1.85375,1.8538,439200000.0
2008-11-03 19:51:00,1.8538,1.85415,1.8538,1.8538,269900000.0
2008-11-03 19:52:00,1.8538,1.8546,1.8538,1.85445,145800000.0
2008-11-03 19:53:00,1.85455,1.85495,1.8544,1.8548,52300000.0
2008-11-03 19:54:00,1.8549,1.8552,1.85465,1.8549,387300000.0
2008-11-03 19:55:00,1.8549,1.8549,1.8549,1.8549,114000000.0
2008-11-03 19:56:00,1.8549,1.85495,1.8549,1.8549,200100000.0
2008-11-03 19:57:00,1.8549,1.8549,1.8545,1.8545,218000000.0
2008-11-03 19:58:00,1.8548,1.8549,1.854,1.85425,275000000.0
2008-11-03 19:59:00,1.8542,1.8544,1.854,1.85415,82900000.0
2008-11-03 20:00:00,1.8542,1.8546,1.854,1.8545,64100000.0
2008-11-03 20:01:00,1.8542,1.8546,1.8542,1.8542,49900000.0
2008-11-03 20:02:00,1.8542,1.8542,1.8542,1.8542,51600000.0
2008-11-03 20:03:00,1.8541,1.85505,1.8541,1.8547,154900000.0
2008-11-03 20:04:00,1.8547,1.85515,1.8547,1.85515,98500000.0
2008-11-03 20:05:00,1.8553,1.85565,1.85515,1.8553,210400000.0
2008-11-03 20:06:00,1.85535,1.85595,1.8553,1.8557,156400000.0
2008-11-03 20:07:00,1.8557,1.8561,1.8557,1.856,56000000.0
2008-11-03 20:08:00,1.856,1.856,1.8558,1.856,179600001.0
2008-11-03 20:09:00,1.856,1.856,1.8543,1.8543,412800000.0
2008-11-03 20:10:00,1.85435,1.8556,1.85435,1.85555,205800000.0
2008-11-03 20:11:00,1.85565,1.8567,1.8555,1.85635,110200000.0
2008-11-03 20:12:00,1.8564,1.857,1.856,1.857,752699998.0
2008-11-03 20:13:00,1.85715,1.8574,1.8566,1.8567,113500000.0
2008-11-03 20:14:00,1.8567,1.85715,1.8566,1.8566,76800000.0
2008-11-03 20:15:00,1.8567,1.8567,1.85495,1.8553,217000000.0
2008-11-03 20:16:00,1.8553,1.8553,1.8539,1.8542,358400000.0
2008-11-03 20:17:00,1.85425,1.85515,1.8541,1.8546,595899994.0
2008-11-03 20:18:00,1.8546,1.8553,1.8546,1.855,173200000.0
2008-11-03 20:19:00,1.8551,1.85515,1.8546,1.8546,197600000.0
2008-11-03 20:20:00,1.8546,1.8551,1.8545,1.8546,380200000.0
2008-11-03 20:21:00,1.8546,1.8546,1.85355,1.8539,220400000.0
2008-11-03 20:22:00,1.85395,1.8542,1.8537,1.8537,80100000.0
2008-11-03 20:23:00,1.8537,1.8543,1.8537,1.8543,162600000.0
2008-11-03 20:24:00,1.8542,1.85515,1.8542,1.85515,66900000.0
2008-11-03 20:25:00,1.8546,1.8553,1.85455,1.8551,223700000.0
2008-11-03 20:26:00,1.85505,1.8552,1.854,1.8542,281600000.0
2008-11-03 20:27:00,1.8542,1.8546,1.8542,1.8545,91000000.0
2008-11-03 20:28:00,1.85445,1.8551,1.8542,1.8546,91000000.0
2008-11-03 20:29:00,1.85475,1.8552,1.8545,1.855,549500000.0
2008-11-03 20:30:00,1.85495,1.856,1.85495,1.8559,82200000.0
2008-11-03 20:31:00,1.8559,1.85595,1.855,1.8555,185700000.0
2008-11-03 20:32:00,1.85545,1.856,1.8551,1.85525,110700000.0
2008-11-03 20:33:00,1.8555,1.8555,1.85518,1.8554,705200000.0
2008-11-03 20:34:00,1.8554,1.8554,1.85405,1.8541,1267800000.0
2008-11-03 20:35:00,1.8541,1.8543,1.8541,1.85425,748399999.0
2008-11-03 20:36:00,1.85415,1.8551,1.85415,1.85485,114300000.0
2008-11-03 20:37:00,1.85495,1.8553,1.85445,1.85515,55200000.0
2008-11-03 20:38:00,1.8552,1.85585,1.8551,1.8556,64500000.0
2008-11-03 20:39:00,1.85555,1.8561,1.8547,1.855,399500000.0
2008-11-03 20:40:00,1.85515,1.85555,1.8541,1.855,196300000.0
2008-11-03 20:41:00,1.8551,1.8562,1.8551,1.856,50500000.0
2008-11-03 20:42:00,1.856,1.8562,1.85555,1.8557,95000000.0
2008-11-03 20:43:00,1.8557,1.8566,1.8557,1.856,93100000.0
2008-11-03 20:44:00,1.856,1.856,1.85485,1.85485,35800000.0
2008-11-03 20:45:00,1.85505,1.8551,1.85475,1.85475,83500000.0
2008-11-03 20:46:00,1.85475,1.8553,1.85425,1.8544,500500000.0
2008-11-03 20:47:00,1.8544,1.855,1.8544,1.855,347200000.0
2008-11-03 20:48:00,1.85495,1.85495,1.8544,1.8545,360299999.0
2008-11-03 20:49:00,1.8545,1.8549,1.8545,1.8549,240600001.0
2008-11-03 20:50:00,1.855,1.85555,1.855,1.855,170800000.0
2008-11-03 20:51:00,1.855,1.855,1.854,1.8543,353800000.0
2008-11-03 20:52:00,1.8543,1.8547,1.8542,1.8543,121700000.0
2008-11-03 20:53:00,1.85425,1.8552,1.8542,1.8547,147500000.0
2008-11-03 20:54:00,1.8547,1.855,1.8547,1.85485,104500000.0
2008-11-03 20:55:00,1.85485,1.85515,1.8547,1.8551,200300000.0
2008-11-03 20:56:00,1.855,1.85545,1.85485,1.85495,116200000.0
2008-11-03 20:57:00,1.85495,1.8555,1.85495,1.85525,122900000.0
2008-11-03 20:58:00,1.8552,1.8553,1.8549,1.85515,70000000.0
2008-11-03 20:59:00,1.8552,1.856,1.8552,1.856,133100000.0
2008-11-03 21:00:00,1.8559,1.8562,1.85565,1.85565,181500000.0
2008-11-03 21:01:00,1.8556,1.8563,1.85555,1.8557,113500000.0
2008-11-03 21:02:00,1.8558,1.856,1.8554,1.8556,67300000.0
2008-11-03 21:03:00,1.8558,1.8564,1.8555,1.8563,80800000.0
2008-11-03 21:04:00,1.85625,1.8563,1.8557,1.8562,69400000.0
2008-11-03 21:05:00,1.8561,1.8562,1.8558,1.856,16500000.0
2008-11-03 21:06:00,1.856,1.8563,1.8559,1.8563,17300000.0
2008-11-03 21:07:00,1.8561,1.8569,1.8561,1.85675,102700000.0
2008-11-03 21:08:00,1.85685,1.8572,1.8568,1.85705,104000000.0
2008-11-03 21:09:00,1.857,1.8574,1.857,1.8574,28000000.0
2008-11-03 21:10:00,1.8574,1.8574,1.8571,1.8571,45000000.0
2008-11-03 21:11:00,1.8571,1.8572,1.8569,1.8571,44700000.0
2008-11-03 21:12:00,1.8571,1.8573,1.8569,1.85695,43200000.0
2008-11-03 21:13:00,1.8569,1.857,1.85625,1.85655,62600000.0
2008-11-03 21:14:00,1.8565,1.8566,1.8562,1.85635,84200000.0
2008-11-03 21:15:00,1.85635,1.8568,1.8561,1.8568,82100000.0
2008-11-03 21:16:00,1.8568,1.8574,1.85625,1.85695,180400000.0
2008-11-03 21:17:00,1.85695,1.85695,1.85585,1.8565,167700000.0
2008-11-03 21:18:00,1.8564,1.8566,1.8561,1.8561,49300000.0
2008-11-03 21:19:00,1.8563,1.8565,1.8561,1.85625,111400000.0
2008-11-03 21:20:00,1.8562,1.8566,1.8561,1.8566,97600000.0
2008-11-03 21:21:00,1.8562,1.857,1.85605,1.8564,198300000.0
2008-11-03 21:22:00,1.8564,1.8567,1.85615,1.85635,78500000.0
2008-11-03 21:23:00,1.8563,1.8567,1.8561,1.8562,122600000.0
2008-11-03 21:24:00,1.8562,1.8562,1.85535,1.8554,74500000.0
2008-11-03 21:25:00,1.8552,1.8552,1.85315,1.8534,119800000.0
2008-11-03 21:26:00,1.85345,1.8539,1.8532,1.8534,150200000.0
2008-11-03 21:27:00,1.8534,1.85385,1.8533,1.8534,138500000.0
2008-11-03 21:28:00,1.8534,1.8539,1.8533,1.8535,164500000.0
2008-11-03 21:29:00,1.85355,1.85365,1.8534,1.8535,46200000.0
2008-11-03 21:30:00,1.8535,1.8538,1.8534,1.8535,144600000.0
2008-11-03 21:31:00,1.8536,1.8538,1.8534,1.85345,166399999.0
2008-11-03 21:32:00,1.8534,1.8538,1.8534,1.8536,209900000.0
2008-11-03 21:33:00,1.8537,1.8539,1.8535,1.8536,56400000.0
2008-11-03 21:34:00,1.8536,1.8538,1.8535,1.8537,84100000.0
2008-11-03 21:35:00,1.8537,1.8539,1.85345,1.8539,72400000.0
2008-11-03 21:36:00,1.8538,1.8539,1.8538,1.8539,7600000.0
2008-11-03 21:37:00,1.8538,1.8539,1.8534,1.8536,93400000.0
2008-11-03 21:38:00,1.8536,1.8538,1.85295,1.8533,122300000.0
2008-11-03 21:39:00,1.8532,1.85465,1.853,1.8546,108700000.0
2008-11-03 21:40:00,1.8546,1.8548,1.8545,1.8547,73900000.0
2008-11-03 21:41:00,1.8547,1.8547,1.85415,1.8546,55500000.0
2008-11-03 21:42:00,1.8546,1.8547,1.8543,1.8546,72600000.0
2008-11-03 21:43:00,1.85465,1.8551,1.85465,1.8549,61000000.0
2008-11-03 21:44:00,1.85495,1.8551,1.8548,1.8548,41900000.0
2008-11-03 21:45:00,1.85475,1.8549,1.8547,1.8548,64100000.0
2008-11-03 21:46:00,1.8548,1.8554,1.8546,1.8554,75500000.0
2008-11-03 21:47:00,1.8555,1.857,1.8552,1.8552,177800000.0
2008-11-03 21:48:00,1.8552,1.8566,1.8551,1.8562,134400000.0
2008-11-03 21:49:00,1.85615,1.85725,1.8559,1.8571,137900000.0
2008-11-03 21:50:00,1.857,1.8584,1.8569,1.8579,167100000.0
2008-11-03 21:51:00,1.85795,1.8591,1.857,1.857,131900000.0
2008-11-03 21:52:00,1.8573,1.8574,1.8563,1.8563,113000000.0
2008-11-03 21:53:00,1.8563,1.8563,1.8552,1.8559,223300000.0
2008-11-03 21:54:00,1.85595,1.85635,1.85575,1.85615,80500000.0
2008-11-03 21:55:00,1.85605,1.8562,1.8559,1.8559,286500002.0
2008-11-03 21:56:00,1.8559,1.8565,1.85535,1.85625,144500000.0
2008-11-03 21:57:00,1.85615,1.8565,1.85595,1.8563,113400000.0
2008-11-03 21:58:00,1.8563,1.8566,1.8562,1.85655,78700000.0
2008-11-03 21:59:00,1.8565,1.8574,1.8565,1.8574,157200000.0
2008-11-03 22:00:00,1.8574,1.8574,1.85645,1.85655,157800000.0
2008-11-03 22:01:00,1.8566,1.85665,1.8565,1.8565,63300000.0
2008-11-03 22:02:00,1.8565,1.8567,1.8565,1.8566,67000000.0
2008-11-03 22:03:00,1.8566,1.8568,1.8563,1.8566,246400000.0
2008-11-03 22:04:00,1.8564,1.8567,1.85565,1.8557,239400000.0
2008-11-03 22:05:00,1.85565,1.856,1.8554,1.8554,92400000.0
2008-11-03 22:06:00,1.8553,1.8555,1.8552,1.8552,117600000.0
2008-11-03 22:07:00,1.8554,1.85565,1.8551,1.8553,84500000.0
2008-11-03 22:08:00,1.85535,1.85535,1.85515,1.85515,11700000.0
2008-11-03 22:09:00,1.8551,1.8552,1.85505,1.8552,8300000.0
2008-11-03 22:10:00,1.85555,1.8562,1.8551,1.8551,132200000.0
2008-11-03 22:11:00,1.8551,1.8568,1.8551,1.85595,111700000.0
2008-11-03 22:12:00,1.85605,1.85805,1.85575,1.8567,291100000.0
2008-11-03 22:13:00,1.8567,1.85725,1.85625,1.85665,834299999.0
2008-11-03 22:14:00,1.85665,1.8575,1.85665,1.85675,120000000.0
2008-11-03 22:15:00,1.8567,1.85695,1.8551,1.8557,307500000.0
2008-11-03 22:16:00,1.8553,1.8562,1.8553,1.8562,134700000.0
2008-11-03 22:17:00,1.85625,1.85625,1.8556,1.8556,122500000.0
2008-11-03 22:18:00,1.8556,1.85625,1.8556,1.85625,97000000.0
2008-11-03 22:19:00,1.8562,1.85635,1.85575,1.8559,56100000.0
2008-11-03 22:20:00,1.8559,1.8563,1.8554,1.8561,68400000.0
2008-11-03 22:21:00,1.8561,1.8568,1.856,1.85665,59600000.0
2008-11-03 22:22:00,1.8566,1.8573,1.8566,1.8569,41200000.0
2008-11-03 22:23:00,1.8569,1.8569,1.856,1.8562,35300000.0
2008-11-03 22:24:00,1.8562,1.8563,1.8562,1.8563,3800000.0
2008-11-03 22:25:00,1.8562,1.8562,1.8562,1.8562,15600000.0
2008-11-03 22:26:00,1.8562,1.8562,1.85545,1.8558,69000000.0
2008-11-03 22:27:00,1.856,1.8569,1.85585,1.8567,84100000.0
2008-11-03 22:28:00,1.8567,1.8569,1.8566,1.8566,606000001.0
2008-11-03 22:29:00,1.8566,1.85775,1.85645,1.85775,539300003.0
2008-11-03 22:30:00,1.8578,1.8579,1.8575,1.8575,122500000.0
2008-11-03 22:31:00,1.8575,1.8575,1.8575,1.8575,126000000.0
2008-11-03 22:32:00,1.8575,1.8575,1.8575,1.8575,36000000.0
2008-11-03 22:33:00,1.8575,1.8575,1.8573,1.8575,158400000.0
2008-11-03 22:34:00,1.8575,1.8577,1.85715,1.85735,200500000.0
2008-11-03 22:35:00,1.85735,1.85765,1.8572,1.8575,362299998.0
2008-11-03 22:36:00,1.85765,1.85805,1.8574,1.8574,671700011.0
2008-11-03 22:37:00,1.8574,1.8586,1.8574,1.85855,90500000.0
2008-11-03 22:38:00,1.85835,1.8587,1.8579,1.8587,42600000.0
2008-11-03 22:39:00,1.85885,1.85885,1.8583,1.85845,67600000.0
2008-11-03 22:40:00,1.8585,1.85895,1.8582,1.8588,163700000.0
2008-11-03 22:41:00,1.8588,1.85885,1.8586,1.85865,166500000.0
2008-11-03 22:42:00,1.85865,1.8592,1.85865,1.85905,54700000.0
2008-11-03 22:43:00,1.8589,1.8598,1.85885,1.85895,50300000.0
2008-11-03 22:44:00,1.8591,1.8597,1.859,1.8597,103500000.0
2008-11-03 22:45:00,1.8597,1.86045,1.85955,1.8602,83800000.0
2008-11-03 22:46:00,1.8595,1.8598,1.8595,1.8598,14800000.0
2008-11-03 22:47:00,1.8597,1.8597,1.85945,1.85945,30200000.0
2008-11-03 22:48:00,1.85945,1.86,1.85935,1.8598,38300000.0
2008-11-03 22:49:00,1.8598,1.8606,1.8598,1.86045,155600000.0
2008-11-03 22:50:00,1.86045,1.8606,1.8601,1.86015,51700000.0
2008-11-03 22:51:00,1.86015,1.86015,1.8587,1.8594,342199998.0
2008-11-03 22:52:00,1.8594,1.8604,1.8593,1.85975,111600000.0
2008-11-03 22:53:00,1.85985,1.86015,1.85905,1.8598,189099999.0
2008-11-03 22:54:00,1.85985,1.85995,1.85925,1.85995,135000000.0
2008-11-03 22:55:00,1.86025,1.86045,1.86,1.8603,71400000.0
2008-11-03 22:56:00,1.8603,1.8606,1.8601,1.8601,63200000.0
2008-11-03 22:57:00,1.8601,1.86035,1.85955,1.85995,100400000.0
2008-11-03 22:58:00,1.8599,1.86,1.8597,1.8598,68600000.0
2008-11-03 22:59:00,1.85985,1.86005,1.85955,1.8597,39000000.0
2008-11-03 23:00:00,1.85975,1.86015,1.85945,1.8596,83900000.0
2008-11-03 23:01:00,1.8596,1.8601,1.8595,1.8601,53300000.0
2008-11-03 23:02:00,1.8598,1.85985,1.85835,1.8593,79100000.0
2008-11-03 23:03:00,1.85945,1.8602,1.85945,1.8598,51300000.0
2008-11-03 23:04:00,1.8598,1.8599,1.8594,1.85965,134400000.0
2008-11-03 23:05:00,1.85965,1.8597,1.85955,1.8597,19200000.0
2008-11-03 23:06:00,1.8597,1.86,1.8597,1.8599,28700000.0
2008-11-03 23:07:00,1.8599,1.8607,1.8598,1.8603,55200000.0
2008-11-03 23:08:00,1.8603,1.8603,1.8603,1.8603,37800000.0
2008-11-03 23:09:00,1.8593,1.8596,1.8593,1.8596,25100000.0
2008-11-03 23:10:00,1.85955,1.8597,1.8595,1.8597,29600000.0
2008-11-03 23:11:00,1.8593,1.8596,1.85865,1.859,124100000.0
2008-11-03 23:12:00,1.859,1.85935,1.859,1.8593,49900000.0
2008-11-03 23:13:00,1.85935,1.85935,1.8593,1.85935,16200000.0
2008-11-03 23:14:00,1.85935,1.8594,1.85935,1.8594,9600000.0
2008-11-03 23:15:00,1.8594,1.8599,1.8594,1.8599,25600000.0
2008-11-03 23:16:00,1.85975,1.85975,1.8593,1.8593,16200000.0
2008-11-03 23:17:00,1.8594,1.8594,1.8594,1.8594,72000000.0
2008-11-03 23:18:00,1.8594,1.8594,1.8594,1.8594,66000000.0
2008-11-03 23:19:00,1.8594,1.8594,1.8594,1.8594,126000000.0
2008-11-03 23:20:00,1.8594,1.8594,1.8594,1.8594,156000000.0
2008-11-03 23:21:00,1.8594,1.8594,1.85875,1.85875,32200000.0
2008-11-03 23:22:00,1.8587,1.85905,1.8586,1.8586,147100000.0
2008-11-03 23:23:00,1.8586,1.859,1.85845,1.85855,130100000.0
2008-11-03 23:24:00,1.8587,1.8587,1.8586,1.8587,89200000.0
2008-11-03 23:25:00,1.8589,1.859,1.8587,1.8587,180900000.0
2008-11-03 23:26:00,1.8587,1.8587,1.8578,1.8578,99100000.0
2008-11-03 23:27:00,1.8578,1.8578,1.8572,1.8572,47700000.0
2008-11-03 23:28:00,1.8573,1.8575,1.85715,1.8575,66500000.0
2008-11-03 23:29:00,1.8575,1.8575,1.8573,1.8575,64500000.0
2008-11-03 23:30:00,1.8575,1.8575,1.8568,1.8571,30300000.0
2008-11-03 23:31:00,1.8572,1.8574,1.85685,1.85695,68600000.0
2008-11-03 23:32:00,1.857,1.8572,1.8569,1.8571,49100000.0
2008-11-03 23:33:00,1.8572,1.8572,1.8565,1.8565,341700000.0
2008-11-03 23:34:00,1.8565,1.8565,1.8565,1.8565,624000000.0
2008-11-03 23:35:00,1.8565,1.8565,1.8565,1.8565,262000000.0
2008-11-03 23:36:00,1.8566,1.85735,1.8565,1.8573,85100000.0
2008-11-03 23:37:00,1.8573,1.85735,1.8572,1.85735,54100000.0
2008-11-03 23:38:00,1.8574,1.8574,1.85625,1.85625,31100000.0
2008-11-03 23:39:00,1.8564,1.8571,1.8562,1.8571,117800000.0
2008-11-03 23:40:00,1.8571,1.8576,1.85665,1.85735,49600000.0
2008-11-03 23:41:00,1.85735,1.85765,1.85725,1.8575,12400000.0
2008-11-03 23:42:00,1.85765,1.8578,1.857,1.85725,54900000.0
2008-11-03 23:43:00,1.85725,1.8575,1.85675,1.8569,76600000.0
2008-11-03 23:44:00,1.8569,1.8572,1.8569,1.8571,107400000.0
2008-11-03 23:45:00,1.8571,1.8571,1.85585,1.8563,172400000.0
2008-11-03 23:46:00,1.8563,1.8563,1.8556,1.8557,245800000.0
2008-11-03 23:47:00,1.8557,1.85585,1.8553,1.85585,55800000.0
2008-11-03 23:48:00,1.856,1.8563,1.856,1.856,196200000.0
2008-11-03 23:49:00,1.856,1.856,1.856,1.856,18000000.0
2008-11-03 23:50:00,1.856,1.85675,1.856,1.8565,150600000.0
2008-11-03 23:51:00,1.8565,1.8569,1.8565,1.8569,60400000.0
2008-11-03 23:52:00,1.8569,1.8588,1.8569,1.85855,31000000.0
2008-11-03 23:53:00,1.8585,1.8599,1.85835,1.8594,154800000.0
2008-11-03 23:54:00,1.8594,1.8596,1.8594,1.8594,552600003.0
2008-11-03 23:55:00,1.8594,1.8594,1.8594,1.8594,380400000.0
2008-11-03 23:56:00,1.8594,1.8594,1.8594,1.8594,414000000.0
2008-11-03 23:57:00,1.8594,1.8594,1.8583,1.85855,160900000.0
2008-11-03 23:58:00,1.8592,1.8594,1.8592,1.8594,180000000.0
2008-11-03 23:59:00,1.8594,1.8594,1.85755,1.8578,112800000.0
2008-11-04 00:00:00,1.8568,1.8581,1.85675,1.8568,21600000.0
2008-11-04 00:01:00,1.85705,1.85715,1.85695,1.85715,14400000.0
2008-11-04 00:02:00,1.8581,1.8581,1.85685,1.85785,38400000.0
2008-11-04 00:03:00,1.8574,1.85955,1.8574,1.85905,48000000.0
2008-11-04 00:04:00,1.85925,1.8619,1.85925,1.8614,80200000.0
2008-11-04 00:05:00,1.86145,1.8622,1.86145,1.86185,89800000.0
2008-11-04 00:06:00,1.8619,1.8626,1.8617,1.8623,50000000.0
2008-11-04 00:07:00,1.8623,1.86275,1.8623,1.8625,22000000.0
2008-11-04 00:08:00,1.8625,1.8625,1.862,1.862,37800000.0
2008-11-04 00:09:00,1.862,1.862,1.8618,1.8618,37200000.0
2008-11-04 00:10:00,1.8618,1.8618,1.8618,1.8618,9000000.0
2008-11-04 00:11:00,1.86185,1.8623,1.8611,1.8611,20000000.0
2008-11-04 00:12:00,1.86125,1.8618,1.86075,1.8609,40800000.0
2008-11-04 00:13:00,1.8609,1.8609,1.8597,1.8599,61200000.0
2008-11-04 00:14:00,1.8599,1.8604,1.85975,1.8601,67200000.0
2008-11-04 00:15:00,1.8601,1.86135,1.85965,1.86135,96600000.0
2008-11-04 00:16:00,1.8613,1.8613,1.8609,1.8609,27200000.0
2008-11-04 00:17:00,1.8609,1.8609,1.8607,1.8607,96400000.0
2008-11-04 00:18:00,1.8607,1.8609,1.8607,1.8608,48800000.0
2008-11-04 00:19:00,1.8607,1.8609,1.86037,1.8605,50000000.0
2008-11-04 00:20:00,1.8605,1.86155,1.8605,1.8608,41400000.0
2008-11-04 00:21:00,1.85935,1.8607,1.85935,1.86035,40400000.0
2008-11-04 00:22:00,1.8606,1.86105,1.86,1.8603,35200000.0
2008-11-04 00:23:00,1.86095,1.86115,1.8603,1.8604,70000000.0
2008-11-04 00:24:00,1.8602,1.8607,1.8602,1.8604,6200000.0
2008-11-04 00:25:00,1.8606,1.8606,1.8603,1.8603,2200000.0
2008-11-04 00:26:00,1.85968,1.86075,1.85962,1.86046,95400000.0
2008-11-04 00:27:00,1.86012,1.86045,1.86011,1.86037,23100000.0
2008-11-04 00:28:00,1.8605,1.8605,1.85993,1.86031,46200000.0
2008-11-04 00:29:00,1.86051,1.86051,1.85987,1.86005,64200000.0
2008-11-04 00:30:00,1.8603,1.8603,1.8603,1.8603,4300000.0
2008-11-04 00:31:00,1.85999,1.86023,1.8598,1.86023,63200000.0
2008-11-04 00:32:00,1.86052,1.86052,1.85962,1.85963,138800000.0
2008-11-04 00:33:00,1.8596,1.8596,1.8596,1.8596,1900000.0
2008-11-04 00:34:00,1.85975,1.85995,1.8597,1.8599,39700000.0
2008-11-04 00:35:00,1.85968,1.86005,1.85953,1.85982,570000000.0
2008-11-04 00:36:00,1.8598,1.86025,1.8597,1.86025,19500000.0
2008-11-04 00:37:00,1.86035,1.86035,1.8601,1.8601,7600000.0
2008-11-04 00:38:00,1.8608,1.861,1.8605,1.8605,35400000.0
2008-11-04 00:39:00,1.8606,1.8606,1.8596,1.8596,67800000.0
2008-11-04 00:40:00,1.8596,1.8596,1.8596,1.8596,96000000.0
2008-11-04 00:41:00,1.8596,1.8596,1.85825,1.8584,308000000.0
2008-11-04 00:42:00,1.85875,1.85875,1.85825,1.85825,84000000.0
2008-11-04 00:43:00,1.8584,1.85875,1.85825,1.8584,114000000.0
2008-11-04 00:44:00,1.8584,1.8589,1.8584,1.8589,156000000.0
2008-11-04 00:45:00,1.8589,1.8589,1.8589,1.8589,144000000.0
2008-11-04 00:46:00,1.8589,1.8589,1.8589,1.8589,132000000.0
2008-11-04 00:47:00,1.85848,1.85898,1.85787,1.85833,11200000.0
2008-11-04 00:48:00,1.85795,1.85829,1.85762,1.85781,8800000.0
2008-11-04 00:49:00,1.85803,1.85837,1.85795,1.85795,12200000.0
2008-11-04 00:50:00,1.8589,1.8589,1.8589,1.8589,120000000.0
2008-11-04 00:51:00,1.8589,1.8589,1.8589,1.8589,120000000.0
2008-11-04 00:52:00,1.8589,1.8589,1.8589,1.8589,108000000.0
2008-11-04 00:53:00,1.8589,1.85905,1.8589,1.8589,194000000.0
2008-11-04 00:54:00,1.8573,1.8575,1.85695,1.8571,123800000.0
2008-11-04 00:55:00,1.8573,1.8574,1.8535,1.85505,88200000.0
2008-11-04 00:56:00,1.8537,1.8539,1.8537,1.8539,36000000.0
2008-11-04 00:57:00,1.8541,1.8542,1.8541,1.8542,39600000.0
2008-11-04 00:58:00,1.8542,1.8542,1.8542,1.8542,32400000.0
2008-11-04 00:59:00,1.8542,1.8542,1.854,1.8542,24800000.0
2008-11-04 01:00:00,1.8542,1.8557,1.8542,1.8557,52700000.0
2008-11-04 01:01:00,1.8559,1.85655,1.8559,1.8563,37700000.0
2008-11-04 01:02:00,1.8563,1.8565,1.8563,1.8565,50000000.0
2008-11-04 01:03:00,1.8566,1.8566,1.8565,1.8565,2900000.0
2008-11-04 01:04:00,1.8566,1.8566,1.8563,1.8563,302900000.0
2008-11-04 01:05:00,1.8563,1.8563,1.8563,1.8563,432000000.0
2008-11-04 01:06:00,1.8563,1.8563,1.8563,1.8563,378000000.0
2008-11-04 01:07:00,1.8563,1.8573,1.8563,1.8573,390800000.0
2008-11-04 01:08:00,1.8575,1.8576,1.8573,1.8573,18700000.0
2008-11-04 01:09:00,1.85775,1.8586,1.8576,1.8579,43700000.0
2008-11-04 01:10:00,1.858,1.858,1.8565,1.858,530200000.0
2008-11-04 01:11:00,1.858,1.858,1.858,1.858,168000000.0
2008-11-04 01:12:00,1.858,1.858,1.858,1.858,288000000.0
2008-11-04 01:13:00,1.858,1.858,1.858,1.858,168000000.0
2008-11-04 01:14:00,1.858,1.858,1.8569,1.8571,258000000.0
2008-11-04 01:15:00,1.8571,1.8571,1.8569,1.8569,108000000.0
2008-11-04 01:16:00,1.8569,1.8569,1.8569,1.8569,60000000.0
2008-11-04 01:17:00,1.85603,1.85621,1.85505,1.85546,149900000.0
2008-11-04 01:18:00,1.8569,1.8569,1.85668,1.85668,24000000.0
2008-11-04 01:19:00,1.8567,1.8568,1.8558,1.8558,36000000.0
2008-11-04 01:20:00,1.856,1.856,1.856,1.856,6000000.0
2008-11-04 01:21:00,1.856,1.856,1.856,1.856,78000000.0
2008-11-04 01:22:00,1.856,1.856,1.856,1.856,108000000.0
2008-11-04 01:23:00,1.856,1.856,1.8558,1.8558,54600000.0
2008-11-04 01:24:00,1.856,1.8563,1.856,1.856,13000000.0
2008-11-04 01:25:00,1.8553,1.85602,1.85469,1.8551,468000000.0
2008-11-04 01:26:00,1.8561,1.8561,1.8561,1.8561,18000000.0
2008-11-04 01:27:00,1.85541,1.85563,1.85489,1.85563,63200000.0
2008-11-04 01:28:00,1.85528,1.85588,1.8548,1.8548,77200000.0
2008-11-04 01:29:00,1.85514,1.85596,1.85475,1.85475,259400000.0
2008-11-04 01:30:00,1.85575,1.85575,1.85503,1.85563,124200000.0
2008-11-04 01:31:00,1.8561,1.8561,1.8561,1.8561,12000000.0
2008-11-04 01:32:00,1.8561,1.8561,1.8561,1.8561,12000000.0
2008-11-04 01:33:00,1.8561,1.8561,1.8561,1.8561,72000000.0
2008-11-04 01:34:00,1.8561,1.85675,1.8561,1.85675,187000000.0
2008-11-04 01:35:00,1.85685,1.85685,1.8543,1.8545,198300000.0
2008-11-04 01:36:00,1.8545,1.8545,1.8535,1.8544,737000000.0
2008-11-04 01:37:00,1.85395,1.85395,1.85312,1.85349,86200000.0
2008-11-04 01:38:00,1.85336,1.85401,1.85259,1.85401,217100000.0
2008-11-04 01:39:00,1.85328,1.85407,1.8528,1.85327,306000001.0
2008-11-04 01:40:00,1.85335,1.85373,1.85302,1.85302,278700000.0
2008-11-04 01:41:00,1.8544,1.8546,1.8544,1.8546,111099997.0
2008-11-04 01:42:00,1.8546,1.8546,1.8546,1.8546,30000000.0
2008-11-04 01:43:00,1.8546,1.8546,1.8546,1.8546,30000000.0
2008-11-04 01:44:00,1.8546,1.8546,1.8546,1.8546,78000000.0
2008-11-04 01:45:00,1.8546,1.8547,1.8546,1.8546,14600000.0
2008-11-04 01:46:00,1.85485,1.8554,1.8547,1.8548,285400000.0
2008-11-04 01:47:00,1.8548,1.85555,1.8548,1.8554,424200000.0
2008-11-04 01:48:00,1.8554,1.85545,1.8554,1.8554,56000000.0
2008-11-04 01:49:00,1.8554,1.8554,1.8554,1.8554,138000000.0
2008-11-04 01:50:00,1.8554,1.8554,1.8554,1.8554,120000000.0
2008-11-04 01:51:00,1.8554,1.85565,1.8554,1.85565,8900000.0
2008-11-04 01:52:00,1.8556,1.85565,1.8554,1.8556,19200000.0
2008-11-04 01:53:00,1.85575,1.85695,1.85575,1.8561,140100000.0
2008-11-04 01:54:00,1.8561,1.8562,1.856,1.856,4200000.0
2008-11-04 01:55:00,1.856,1.856,1.856,1.856,3000000.0
2008-11-04 01:56:00,1.856,1.856,1.856,1.856,4000000.0
2008-11-04 01:57:00,1.856,1.856,1.856,1.856,16000000.0
2008-11-04 01:58:00,1.856,1.856,1.856,1.856,10000000.0
2008-11-04 01:59:00,1.856,1.856,1.8555,1.856,32500000.0
2008-11-04 02:00:00,1.856,1.85605,1.856,1.856,3900000.0
2008-11-04 02:01:00,1.85506,1.85535,1.85449,1.85516,40400000.0
2008-11-04 02:02:00,1.856,1.8573,1.85545,1.8573,109200000.0
2008-11-04 02:03:00,1.8572,1.85755,1.85675,1.8569,356100000.0
2008-11-04 02:04:00,1.8569,1.8569,1.8569,1.8569,252700000.0
2008-11-04 02:05:00,1.85629,1.85629,1.85532,1.85547,94100000.0
2008-11-04 02:06:00,1.8569,1.8569,1.855,1.8569,126700000.0
2008-11-04 02:07:00,1.8569,1.8569,1.85425,1.8547,277700000.0
2008-11-04 02:08:00,1.8547,1.8547,1.8547,1.8547,49900000.0
2008-11-04 02:09:00,1.8547,1.8547,1.8547,1.8547,54000000.0
2008-11-04 02:10:00,1.85384,1.85434,1.85333,1.85365,24000000.0
2008-11-04 02:11:00,1.855,1.85545,1.85455,1.85545,77500000.0
2008-11-04 02:12:00,1.8555,1.8564,1.8553,1.8563,52500000.0
2008-11-04 02:13:00,1.8563,1.85815,1.8563,1.8578,83200000.0
2008-11-04 02:14:00,1.85755,1.85795,1.8567,1.85739,24000000.0
2008-11-04 02:15:00,1.8578,1.8578,1.8545,1.8551,183100000.0
2008-11-04 02:16:00,1.8551,1.8555,1.8551,1.8555,15900000.0
2008-11-04 02:17:00,1.8556,1.8578,1.855,1.8576,86500000.0
2008-11-04 02:18:00,1.85715,1.8579,1.855,1.8552,53700000.0
2008-11-04 02:19:00,1.8551,1.8555,1.855,1.8555,403600000.0
2008-11-04 02:20:00,1.8555,1.8563,1.8555,1.85565,187400002.0
2008-11-04 02:21:00,1.8558,1.8558,1.8537,1.8541,208600000.0
2008-11-04 02:22:00,1.8541,1.8541,1.8541,1.8541,72000000.0
2008-11-04 02:23:00,1.8541,1.8541,1.8541,1.8541,36000000.0
2008-11-04 02:24:00,1.8541,1.8544,1.8539,1.8539,47800000.0
2008-11-04 02:25:00,1.854,1.854,1.854,1.854,4400000.0
2008-11-04 02:26:00,1.854,1.854,1.854,1.854,2200000.0
2008-11-04 02:27:00,1.854,1.854,1.854,1.854,8800000.0
2008-11-04 02:28:00,1.854,1.854,1.854,1.854,19800000.0
2008-11-04 02:29:00,1.854,1.854,1.854,1.854,28600000.0
2008-11-04 02:30:00,1.8534,1.8534,1.8534,1.8534,378000000.0
2008-11-04 02:31:00,1.85365,1.8547,1.85365,1.85375,32600000.0
2008-11-04 02:32:00,1.8539,1.8539,1.8539,1.8539,48000000.0
2008-11-04 02:33:00,1.8539,1.8543,1.85375,1.8539,120000000.0
2008-11-04 02:34:00,1.8539,1.8539,1.85335,1.8535,468000000.0
2008-11-04 02:35:00,1.8535,1.8539,1.8535,1.8539,396000000.0
2008-11-04 02:36:00,1.8539,1.8539,1.85335,1.8535,216000000.0
2008-11-04 02:37:00,1.8535,1.8535,1.8515,1.8517,324000000.0
2008-11-04 02:38:00,1.8517,1.8517,1.8517,1.8517,36600000.0
2008-11-04 02:39:00,1.8517,1.85205,1.8517,1.8517,40700000.0
2008-11-04 02:40:00,1.85175,1.8518,1.8517,1.8517,37499999.0
2008-11-04 02:41:00,1.8517,1.8519,1.8517,1.8519,65499998.0
2008-11-04 02:42:00,1.85215,1.8522,1.852,1.8521,166000000.0
2008-11-04 02:43:00,1.8521,1.8521,1.8521,1.8521,30000000.0
2008-11-04 02:44:00,1.8521,1.8521,1.8517,1.8518,90000000.0
2008-11-04 02:45:00,1.8517,1.8517,1.8499,1.8515,165800000.0
2008-11-04 02:46:00,1.8515,1.8515,1.8515,1.8515,192000000.0
2008-11-04 02:47:00,1.8515,1.8515,1.8515,1.8515,99600000.0
2008-11-04 02:48:00,1.8515,1.85175,1.8514,1.8515,118400000.0
2008-11-04 02:49:00,1.8515,1.8515,1.8506,1.8507,366000000.0
2008-11-04 02:50:00,1.8507,1.8514,1.8507,1.8514,173800004.0
2008-11-04 02:51:00,1.851,1.8518,1.851,1.8518,90600000.0
2008-11-04 02:52:00,1.8517,1.8525,1.8517,1.8525,33200000.0
2008-11-04 02:53:00,1.85255,1.8532,1.85205,1.8532,222300000.0
2008-11-04 02:54:00,1.8532,1.85605,1.8532,1.8558,263900000.0
2008-11-04 02:55:00,1.8556,1.8576,1.8556,1.8576,165800000.0
2008-11-04 02:56:00,1.8576,1.8576,1.8568,1.8569,138000000.0
2008-11-04 02:57:00,1.8571,1.8574,1.85685,1.857,81000000.0
2008-11-04 02:58:00,1.8571,1.8571,1.8571,1.8571,72000000.0
2008-11-04 02:59:00,1.8571,1.8571,1.8571,1.8571,96000000.0
2008-11-04 03:00:00,1.8571,1.8571,1.8571,1.8571,18000000.0
2008-11-04 03:01:00,1.8571,1.8571,1.8571,1.8571,60000000.0
2008-11-04 03:02:00,1.85745,1.8587,1.85735,1.8577,110200002.0
2008-11-04 03:03:00,1.8578,1.85805,1.85735,1.85735,418400002.0
2008-11-04 03:04:00,1.8576,1.8589,1.8572,1.8575,409000002.0
2008-11-04 03:05:00,1.8575,1.8575,1.8575,1.8575,1050000000.0
2008-11-04 03:06:00,1.8575,1.8575,1.8575,1.8575,504000000.0
2008-11-04 03:07:00,1.8575,1.8577,1.8575,1.8577,87599998.0
2008-11-04 03:08:00,1.8579,1.85865,1.85735,1.8578,160199998.0
2008-11-04 03:09:00,1.8578,1.8579,1.8578,1.8578,12400000.0
2008-11-04 03:10:00,1.85764,1.85803,1.85699,1.85731,40200000.0
2008-11-04 03:11:00,1.85764,1.85777,1.85653,1.85653,104000000.0
2008-11-04 03:12:00,1.8578,1.8578,1.8578,1.8578,3600000.0
2008-11-04 03:13:00,1.85825,1.85825,1.8577,1.8578,11200000.0
2008-11-04 03:14:00,1.8579,1.8582,1.85765,1.8578,20900000.0
2008-11-04 03:15:00,1.85711,1.85795,1.85638,1.85747,20400000.0
2008-11-04 03:16:00,1.8578,1.8578,1.8578,1.8578,3600000.0
2008-11-04 03:17:00,1.8578,1.8578,1.8576,1.8576,76800000.0
2008-11-04 03:18:00,1.8576,1.8576,1.8576,1.8576,36000000.0
2008-11-04 03:19:00,1.8576,1.8576,1.8563,1.8565,176000000.0
2008-11-04 03:20:00,1.8565,1.8565,1.8565,1.8565,23000000.0
2008-11-04 03:21:00,1.8563,1.8563,1.85495,1.8551,495000000.0
2008-11-04 03:22:00,1.8551,1.8553,1.8551,1.8551,614600000.0
2008-11-04 03:23:00,1.8551,1.8553,1.8551,1.8551,300400000.0
2008-11-04 03:24:00,1.8551,1.8551,1.8549,1.8549,558000000.0
2008-11-04 03:25:00,1.8549,1.8549,1.8508,1.851,219500000.0
2008-11-04 03:26:00,1.851,1.85315,1.851,1.8528,138300000.0
2008-11-04 03:27:00,1.8528,1.8537,1.8528,1.8536,126400000.0
2008-11-04 03:28:00,1.8536,1.8538,1.8536,1.8536,55200000.0
2008-11-04 03:29:00,1.8538,1.8538,1.8536,1.8536,59200000.0
2008-11-04 03:30:00,1.8536,1.85425,1.8536,1.8541,47400000.0
2008-11-04 03:31:00,1.854,1.8545,1.85385,1.8545,66200000.0
2008-11-04 03:32:00,1.85405,1.85445,1.85395,1.85425,14900000.0
2008-11-04 03:33:00,1.85405,1.85495,1.85405,1.85475,25400000.0
2008-11-04 03:34:00,1.85475,1.85485,1.85395,1.8546,150000000.0
2008-11-04 03:35:00,1.8546,1.8546,1.8546,1.8546,12600000.0
2008-11-04 03:36:00,1.8546,1.8546,1.8546,1.8546,108000000.0
2008-11-04 03:37:00,1.8546,1.8546,1.8542,1.8543,52800000.0
2008-11-04 03:38:00,1.8543,1.8543,1.8543,1.8543,3000000.0
2008-11-04 03:39:00,1.85435,1.8559,1.8541,1.8558,140900000.0
2008-11-04 03:40:00,1.8556,1.8567,1.8554,1.8556,190800000.0
2008-11-04 03:41:00,1.8556,1.8556,1.8556,1.8556,60000000.0
2008-11-04 03:42:00,1.8558,1.8558,1.8556,1.8556,7200000.0
2008-11-04 03:43:00,1.8557,1.8557,1.8556,1.8556,14400000.0
2008-11-04 03:44:00,1.8558,1.8566,1.8558,1.8566,23600000.0
2008-11-04 03:45:00,1.8566,1.8572,1.8562,1.85715,54900000.0
2008-11-04 03:46:00,1.85715,1.8576,1.8568,1.85745,32300000.0
2008-11-04 03:47:00,1.85735,1.858,1.8573,1.8573,105900000.0
2008-11-04 03:48:00,1.8573,1.85745,1.8573,1.85745,41200000.0
2008-11-04 03:49:00,1.8576,1.85765,1.85545,1.85545,103900000.0
2008-11-04 03:50:00,1.8553,1.85565,1.8553,1.85565,21900000.0
2008-11-04 03:51:00,1.8556,1.85575,1.8552,1.85525,27500000.0
2008-11-04 03:52:00,1.85525,1.85565,1.8552,1.8552,39900000.0
2008-11-04 03:53:00,1.8552,1.8559,1.85505,1.85505,19200000.0
2008-11-04 03:54:00,1.85505,1.856,1.85505,1.856,90600000.0
2008-11-04 03:55:00,1.85615,1.857,1.8559,1.8561,41500000.0
2008-11-04 03:56:00,1.8561,1.85705,1.8561,1.85705,31700000.0
2008-11-04 03:57:00,1.8571,1.85905,1.8566,1.8573,89900000.0
2008-11-04 03:58:00,1.8572,1.85905,1.85705,1.8581,103100000.0
2008-11-04 03:59:00,1.8583,1.8583,1.8575,1.85765,746599989.0
2008-11-04 04:00:00,1.8576,1.8576,1.8576,1.8576,72000000.0
2008-11-04 04:01:00,1.8576,1.8576,1.8576,1.8576,24000000.0
2008-11-04 04:02:00,1.8576,1.8579,1.8576,1.8576,23200000.0
2008-11-04 04:03:00,1.8576,1.8584,1.8575,1.8576,171900000.0
2008-11-04 04:04:00,1.85765,1.85845,1.8576,1.8581,32900000.0
2008-11-04 04:05:00,1.858,1.85875,1.8578,1.8579,16400000.0
2008-11-04 04:06:00,1.8579,1.8579,1.85705,1.8572,152000000.0
2008-11-04 04:07:00,1.8572,1.85735,1.855,1.85735,95000000.0
2008-11-04 04:08:00,1.85745,1.8577,1.85665,1.8573,33900000.0
2008-11-04 04:09:00,1.8573,1.8575,1.8573,1.8573,58800000.0
2008-11-04 04:10:00,1.8573,1.8573,1.8573,1.8573,27800000.0
2008-11-04 04:11:00,1.85638,1.85687,1.85627,1.85679,35200000.0
2008-11-04 04:12:00,1.85656,1.85706,1.85638,1.85666,53400000.0
2008-11-04 04:13:00,1.85735,1.8575,1.8573,1.8573,17800000.0
2008-11-04 04:14:00,1.85745,1.85815,1.85745,1.8579,27200000.0
2008-11-04 04:15:00,1.85795,1.85805,1.8572,1.8577,133800000.0
2008-11-04 04:16:00,1.8578,1.85935,1.85695,1.85935,64600000.0
2008-11-04 04:17:00,1.8592,1.85925,1.85805,1.859,16200000.0
2008-11-04 04:18:00,1.8593,1.85975,1.859,1.859,36700000.0
2008-11-04 04:19:00,1.8591,1.8591,1.8591,1.8591,22200000.0
2008-11-04 04:20:00,1.8591,1.8591,1.85745,1.8584,57200000.0
2008-11-04 04:21:00,1.8586,1.8589,1.85775,1.85795,42200000.0
2008-11-04 04:22:00,1.85835,1.8587,1.8578,1.8587,20000000.0
2008-11-04 04:23:00,1.85895,1.85945,1.85895,1.85905,22000000.0
2008-11-04 04:24:00,1.85905,1.85905,1.85825,1.85845,20500000.0
2008-11-04 04:25:00,1.85845,1.859,1.85845,1.85885,20800000.0
2008-11-04 04:26:00,1.85895,1.85895,1.8584,1.8584,54100000.0
2008-11-04 04:27:00,1.8584,1.8584,1.8584,1.8584,105600000.0
2008-11-04 04:28:00,1.8584,1.8584,1.8584,1.8584,151800000.0
2008-11-04 04:29:00,1.8584,1.8584,1.8584,1.8584,121800000.0
2008-11-04 04:30:00,1.8584,1.85885,1.85765,1.8582,73400000.0
2008-11-04 04:31:00,1.8583,1.85895,1.85795,1.8582,65000000.0
2008-11-04 04:32:00,1.8582,1.8582,1.8582,1.8582,126000000.0
2008-11-04 04:33:00,1.8582,1.8582,1.8582,1.8582,120000000.0
2008-11-04 04:34:00,1.8582,1.8583,1.8582,1.8582,41500000.0
2008-11-04 04:35:00,1.8582,1.8589,1.8582,1.8585,99800000.0
2008-11-04 04:36:00,1.8587,1.85895,1.8586,1.85885,12000000.0
2008-11-04 04:37:00,1.85885,1.86005,1.85815,1.8592,72200000.0
2008-11-04 04:38:00,1.85935,1.8594,1.8588,1.8589,13000000.0
2008-11-04 04:39:00,1.8589,1.86065,1.8589,1.8601,35500000.0
2008-11-04 04:40:00,1.8601,1.8601,1.8598,1.8598,36800000.0
2008-11-04 04:41:00,1.8598,1.86,1.8598,1.8598,33000000.0
2008-11-04 04:42:00,1.8598,1.8598,1.8596,1.8596,104000000.0
2008-11-04 04:43:00,1.8596,1.85985,1.8596,1.85985,12000000.0
2008-11-04 04:44:00,1.8599,1.86015,1.8595,1.86,22100000.0
2008-11-04 04:45:00,1.8604,1.86195,1.8602,1.86125,63900000.0
2008-11-04 04:46:00,1.8613,1.8613,1.8608,1.8609,7900000.0
2008-11-04 04:47:00,1.86095,1.8612,1.8609,1.86095,13400000.0
2008-11-04 04:48:00,1.86115,1.86115,1.86095,1.86095,5200000.0
2008-11-04 04:49:00,1.8609,1.8611,1.8609,1.8609,12900000.0
2008-11-04 04:50:00,1.8609,1.861,1.8609,1.8609,8900000.0
2008-11-04 04:51:00,1.8609,1.8609,1.8609,1.8609,6500000.0
2008-11-04 04:52:00,1.8609,1.8609,1.86015,1.8603,17200000.0
2008-11-04 04:53:00,1.8603,1.86075,1.85925,1.85925,26300000.0
2008-11-04 04:54:00,1.8592,1.85945,1.85855,1.85895,104700000.0
2008-11-04 04:55:00,1.85865,1.85895,1.85855,1.8587,423100000.0
2008-11-04 04:56:00,1.8587,1.8587,1.8587,1.8587,90000000.0
2008-11-04 04:57:00,1.8587,1.8587,1.85515,1.8556,173900000.0
2008-11-04 04:58:00,1.8557,1.8557,1.85495,1.85515,25900000.0
2008-11-04 04:59:00,1.85505,1.8554,1.85485,1.8553,99500000.0
2008-11-04 05:00:00,1.8553,1.8553,1.8553,1.8553,234000000.0
2008-11-04 05:01:00,1.8553,1.8553,1.8553,1.8553,344400000.0
2008-11-04 05:02:00,1.8553,1.8553,1.8542,1.8544,234000000.0
2008-11-04 05:03:00,1.8544,1.85475,1.8543,1.8544,604000000.0
2008-11-04 05:04:00,1.8544,1.85465,1.8543,1.8544,1441500000.0
2008-11-04 05:05:00,1.8544,1.8544,1.8544,1.8544,570000000.0
2008-11-04 05:06:00,1.8544,1.8544,1.8544,1.8544,180000000.0
2008-11-04 05:07:00,1.8544,1.8544,1.8544,1.8544,30000000.0
2008-11-04 05:08:00,1.8544,1.8544,1.8544,1.8544,510000000.0
2008-11-04 05:09:00,1.8544,1.8545,1.8544,1.85445,152900000.0
2008-11-04 05:10:00,1.8545,1.8554,1.8544,1.85515,135000000.0
2008-11-04 05:11:00,1.8551,1.85515,1.85305,1.85305,322299998.0
2008-11-04 05:12:00,1.85295,1.85305,1.85295,1.85305,10000000.0
2008-11-04 05:13:00,1.853,1.85545,1.85285,1.8553,33700000.0
2008-11-04 05:14:00,1.85565,1.85615,1.8552,1.85535,25900000.0
2008-11-04 05:15:00,1.85565,1.85615,1.8552,1.8554,47500000.0
2008-11-04 05:16:00,1.8554,1.85665,1.8553,1.85575,25000000.0
2008-11-04 05:17:00,1.8558,1.85635,1.8558,1.8559,184900000.0
2008-11-04 05:18:00,1.8559,1.8559,1.8559,1.8559,168000000.0
2008-11-04 05:19:00,1.8559,1.8565,1.85585,1.8565,189900001.0
2008-11-04 05:20:00,1.8566,1.85695,1.85555,1.8561,43200000.0
2008-11-04 05:21:00,1.856,1.856,1.8557,1.8557,56800000.0
2008-11-04 05:22:00,1.8557,1.8557,1.8557,1.8557,54000000.0
2008-11-04 05:23:00,1.8557,1.8557,1.8557,1.8557,48000000.0
2008-11-04 05:24:00,1.8557,1.8557,1.8557,1.8557,18000000.0
2008-11-04 05:25:00,1.8557,1.8557,1.8557,1.8557,66000000.0
2008-11-04 05:26:00,1.8557,1.8557,1.8557,1.8557,126000000.0
2008-11-04 05:27:00,1.8557,1.8557,1.8557,1.8557,108000000.0
2008-11-04 05:28:00,1.8557,1.8557,1.8557,1.8557,168000000.0
2008-11-04 05:29:00,1.8557,1.8557,1.85335,1.8534,227600000.0
2008-11-04 05:30:00,1.8534,1.8534,1.85135,1.8529,257400000.0
2008-11-04 05:31:00,1.8529,1.8531,1.8509,1.8521,202900000.0
2008-11-04 05:32:00,1.8521,1.8521,1.85135,1.8515,54000000.0
2008-11-04 05:33:00,1.8515,1.8515,1.8515,1.8515,126000000.0
2008-11-04 05:34:00,1.8515,1.8515,1.8503,1.8515,246000000.0
2008-11-04 05:35:00,1.8515,1.8515,1.8515,1.8515,30000000.0
2008-11-04 05:36:00,1.85042,1.85134,1.85037,1.85046,63100000.0
2008-11-04 05:37:00,1.8515,1.8515,1.8491,1.8494,404200000.0
2008-11-04 05:38:00,1.8494,1.8498,1.8474,1.8481,561100000.0
2008-11-04 05:39:00,1.8481,1.84975,1.8481,1.8496,142600000.0
2008-11-04 05:40:00,1.8494,1.84965,1.8494,1.8494,152100000.0
2008-11-04 05:41:00,1.8494,1.8497,1.8493,1.8493,107500000.0
2008-11-04 05:42:00,1.8496,1.8508,1.8496,1.8505,115500000.0
2008-11-04 05:43:00,1.8505,1.8518,1.8505,1.8514,153500000.0
2008-11-04 05:44:00,1.85135,1.8529,1.8512,1.8529,50300000.0
2008-11-04 05:45:00,1.853,1.8534,1.853,1.8534,3000000.0
2008-11-04 05:46:00,1.8534,1.85345,1.8512,1.8519,44400000.0
2008-11-04 05:47:00,1.852,1.85235,1.85155,1.85235,34900000.0
2008-11-04 05:48:00,1.8524,1.8532,1.85235,1.8524,62700000.0
2008-11-04 05:49:00,1.8525,1.8532,1.852,1.8522,356899996.0
2008-11-04 05:50:00,1.8522,1.8524,1.8522,1.8524,114000000.0
2008-11-04 05:51:00,1.8524,1.8524,1.8524,1.8524,18000000.0
2008-11-04 05:52:00,1.8524,1.8524,1.8524,1.8524,54000000.0
2008-11-04 05:53:00,1.8524,1.8525,1.8524,1.8524,69500000.0
2008-11-04 05:54:00,1.8524,1.8524,1.851,1.8512,258000000.0
2008-11-04 05:55:00,1.8512,1.85155,1.85105,1.8512,162300000.0
2008-11-04 05:56:00,1.8517,1.8518,1.8513,1.85135,15900000.0
2008-11-04 05:57:00,1.85125,1.85165,1.85125,1.85165,7900000.0
2008-11-04 05:58:00,1.8518,1.8518,1.8516,1.8518,22100000.0
2008-11-04 05:59:00,1.85165,1.8519,1.8512,1.8513,35600000.0
2008-11-04 06:00:00,1.8513,1.8517,1.8513,1.8513,31800000.0
2008-11-04 06:01:00,1.8514,1.8514,1.8492,1.8512,319399992.0
2008-11-04 06:02:00,1.8512,1.8512,1.8512,1.8512,469499985.0
2008-11-04 06:03:00,1.8512,1.8512,1.8492,1.8512,739099977.0
2008-11-04 06:04:00,1.8512,1.8512,1.8491,1.8498,161199996.0
2008-11-04 06:05:00,1.8498,1.8498,1.8498,1.8498,7000000.0
2008-11-04 06:06:00,1.8498,1.8503,1.84935,1.8502,33400000.0
2008-11-04 06:07:00,1.85065,1.85065,1.85025,1.85025,11400000.0
2008-11-04 06:08:00,1.85015,1.85015,1.8498,1.8498,167200000.0
2008-11-04 06:09:00,1.8498,1.8498,1.8484,1.8498,212000000.0
2008-11-04 06:10:00,1.8498,1.8498,1.8479,1.8482,784000000.0
2008-11-04 06:11:00,1.8482,1.8486,1.84795,1.8481,555900000.0
2008-11-04 06:12:00,1.8481,1.849,1.8481,1.849,702500004.0
2008-11-04 06:13:00,1.849,1.849,1.8472,1.8473,505000000.0
2008-11-04 06:14:00,1.8475,1.8475,1.8446,1.8455,200600000.0
2008-11-04 06:15:00,1.8455,1.8455,1.8455,1.8455,97200000.0
2008-11-04 06:16:00,1.8455,1.84605,1.8451,1.8451,259900000.0
2008-11-04 06:17:00,1.8451,1.8454,1.8451,1.8453,418400000.0
2008-11-04 06:18:00,1.8453,1.8453,1.8453,1.8453,552000000.0
2008-11-04 06:19:00,1.8453,1.8453,1.8453,1.8453,204000000.0
2008-11-04 06:20:00,1.8453,1.8453,1.8448,1.8448,846000000.0
2008-11-04 06:21:00,1.8436,1.8446,1.84195,1.8435,273800002.0
2008-11-04 06:22:00,1.8441,1.8442,1.84285,1.84285,229800000.0
2008-11-04 06:23:00,1.843,1.843,1.84,1.84055,145000000.0
2008-11-04 06:24:00,1.8407,1.841,1.8406,1.8408,23000000.0
2008-11-04 06:25:00,1.8408,1.8412,1.8404,1.8404,119100000.0
2008-11-04 06:26:00,1.8404,1.8408,1.8403,1.84075,185300000.0
2008-11-04 06:27:00,1.8408,1.84215,1.84075,1.8417,139000000.0
2008-11-04 06:28:00,1.8417,1.8422,1.84145,1.8421,302400000.0
2008-11-04 06:29:00,1.8421,1.8424,1.84125,1.8417,170900000.0
2008-11-04 06:30:00,1.8418,1.84185,1.8416,1.8417,191800000.0
2008-11-04 06:31:00,1.84185,1.84235,1.8416,1.84175,76400000.0
2008-11-04 06:32:00,1.8417,1.8418,1.8416,1.8416,20800000.0
2008-11-04 06:33:00,1.8416,1.84315,1.8416,1.8431,122500000.0
2008-11-04 06:34:00,1.8435,1.8446,1.8423,1.8426,137300000.0
2008-11-04 06:35:00,1.8426,1.84325,1.8426,1.8429,147000000.0
2008-11-04 06:36:00,1.8431,1.8435,1.8431,1.8434,156000000.0
2008-11-04 06:37:00,1.8434,1.8441,1.8434,1.8441,253200000.0
2008-11-04 06:38:00,1.84355,1.84395,1.84355,1.8437,126000000.0
2008-11-04 06:39:00,1.8438,1.84395,1.8436,1.8438,105500000.0
2008-11-04 06:40:00,1.84375,1.8439,1.8437,1.8437,205800000.0
2008-11-04 06:41:00,1.8437,1.8437,1.8437,1.8437,18000000.0
2008-11-04 06:42:00,1.8437,1.8439,1.8437,1.8437,238800000.0
2008-11-04 06:43:00,1.8437,1.8437,1.8437,1.8437,216000000.0
2008-11-04 06:44:00,1.8437,1.8437,1.8437,1.8437,540000000.0
2008-11-04 06:45:00,1.8437,1.8437,1.8423,1.8425,340000000.0
2008-11-04 06:46:00,1.8425,1.84295,1.84235,1.84235,86200000.0
2008-11-04 06:47:00,1.8425,1.8435,1.8425,1.8431,48000000.0
2008-11-04 06:48:00,1.8432,1.8434,1.8432,1.8434,43600000.0
2008-11-04 06:49:00,1.84333,1.84333,1.84261,1.84278,220100000.0
2008-11-04 06:50:00,1.8435,1.8436,1.8433,1.8433,33200000.0
2008-11-04 06:51:00,1.8434,1.8436,1.8434,1.8435,25700000.0
2008-11-04 06:52:00,1.84307,1.84328,1.84246,1.84295,359900000.0
2008-11-04 06:53:00,1.8434,1.8436,1.8434,1.8434,36200000.0
2008-11-04 06:54:00,1.8434,1.8434,1.8434,1.8434,120000000.0
2008-11-04 06:55:00,1.8434,1.8434,1.8434,1.8434,36000000.0
2008-11-04 06:56:00,1.84299,1.84344,1.84246,1.84307,164500000.0
2008-11-04 06:57:00,1.84317,1.84319,1.8425,1.84307,143300000.0
2008-11-04 06:58:00,1.84283,1.84319,1.8423,1.84251,180100000.0
2008-11-04 06:59:00,1.84274,1.84334,1.84234,1.84291,238000000.0
2008-11-04 07:00:00,1.8434,1.8434,1.8434,1.8434,156000000.0
2008-11-04 07:01:00,1.8434,1.8434,1.8434,1.8434,72000000.0
2008-11-04 07:02:00,1.8434,1.8434,1.8433,1.8433,78000000.0
2008-11-04 07:03:00,1.8433,1.8433,1.84155,1.8417,98200000.0
2008-11-04 07:04:00,1.8418,1.8422,1.8418,1.8421,97500000.0
2008-11-04 07:05:00,1.8421,1.8425,1.842,1.84225,117300000.0
2008-11-04 07:06:00,1.8424,1.84245,1.8421,1.8421,117400000.0
2008-11-04 07:07:00,1.8421,1.8422,1.8421,1.8421,101200000.0
2008-11-04 07:08:00,1.8421,1.8427,1.8421,1.8427,32100000.0
2008-11-04 07:09:00,1.84205,1.84245,1.842,1.8421,71700000.0
2008-11-04 07:10:00,1.84225,1.84265,1.84215,1.84235,49900000.0
2008-11-04 07:11:00,1.8421,1.8432,1.8421,1.8421,26200000.0
2008-11-04 07:12:00,1.8421,1.8421,1.8421,1.8421,144000000.0
2008-11-04 07:13:00,1.8421,1.8421,1.8421,1.8421,78000000.0
2008-11-04 07:14:00,1.8421,1.8421,1.8421,1.8421,12000000.0
2008-11-04 07:15:00,1.8421,1.8421,1.8421,1.8421,42000000.0
2008-11-04 07:16:00,1.8421,1.8421,1.8421,1.8421,60000000.0
2008-11-04 07:17:00,1.8421,1.8421,1.8421,1.8421,6000000.0
2008-11-04 07:18:00,1.8421,1.8421,1.8421,1.8421,84000000.0
2008-11-04 07:19:00,1.8421,1.84275,1.8421,1.8421,210400000.0
2008-11-04 07:20:00,1.8421,1.8421,1.84135,1.8415,210000000.0
2008-11-04 07:21:00,1.8415,1.84355,1.8415,1.84305,141700000.0
2008-11-04 07:22:00,1.8431,1.8437,1.8431,1.8435,127300000.0
2008-11-04 07:23:00,1.8435,1.8435,1.8435,1.8435,24000000.0
2008-11-04 07:24:00,1.8435,1.844,1.84345,1.8438,31600000.0
2008-11-04 07:25:00,1.8438,1.8438,1.8438,1.8438,29000000.0
2008-11-04 07:26:00,1.8438,1.8439,1.8438,1.8438,3000000.0
2008-11-04 07:27:00,1.8438,1.84395,1.8437,1.8437,4900000.0
2008-11-04 07:28:00,1.8438,1.8438,1.8434,1.8434,10600000.0
2008-11-04 07:29:00,1.8435,1.8437,1.8419,1.8437,16600000.0
2008-11-04 07:30:00,1.8436,1.84365,1.8436,1.84365,2900000.0
2008-11-04 07:31:00,1.8436,1.84425,1.8436,1.8442,19700000.0
2008-11-04 07:32:00,1.8442,1.8445,1.84355,1.8442,158500000.0
2008-11-04 07:33:00,1.8443,1.84505,1.8438,1.84485,49400000.0
2008-11-04 07:34:00,1.84495,1.845,1.8439,1.8443,44600000.0
2008-11-04 07:35:00,1.8443,1.8446,1.84345,1.8443,47800000.0
2008-11-04 07:36:00,1.8443,1.8454,1.84415,1.84415,45100000.0
2008-11-04 07:37:00,1.8443,1.8446,1.84415,1.8443,20600000.0
2008-11-04 07:38:00,1.8443,1.8443,1.8443,1.8443,12800000.0
2008-11-04 07:39:00,1.8444,1.84475,1.8443,1.8444,84700000.0
2008-11-04 07:40:00,1.8444,1.8444,1.84375,1.8444,200000000.0
2008-11-04 07:41:00,1.8444,1.8447,1.8443,1.8444,208000000.0
2008-11-04 07:42:00,1.8444,1.8444,1.8444,1.8444,102000000.0
2008-11-04 07:43:00,1.8444,1.8444,1.8444,1.8444,144000000.0
2008-11-04 07:44:00,1.8444,1.84485,1.8421,1.8444,194700000.0
2008-11-04 07:45:00,1.8444,1.8444,1.8444,1.8444,36000000.0
2008-11-04 07:46:00,1.8444,1.8444,1.8421,1.8424,47000000.0
2008-11-04 07:47:00,1.8424,1.8432,1.8424,1.8424,12800000.0
2008-11-04 07:48:00,1.8424,1.8428,1.8424,1.8428,19600000.0
2008-11-04 07:49:00,1.8429,1.843,1.8424,1.8425,7400000.0
2008-11-04 07:50:00,1.8426,1.8439,1.8425,1.8433,20100000.0
2008-11-04 07:51:00,1.8433,1.8433,1.8433,1.8433,10000000.0
2008-11-04 07:52:00,1.8433,1.8433,1.8431,1.8431,62000000.0
2008-11-04 07:53:00,1.8431,1.8433,1.843,1.843,78400000.0
2008-11-04 07:54:00,1.843,1.843,1.8423,1.8429,72800000.0
2008-11-04 07:55:00,1.8429,1.8429,1.8413,1.8416,98500000.0
2008-11-04 07:56:00,1.8416,1.8423,1.8416,1.8423,169200000.0
2008-11-04 07:57:00,1.8423,1.8423,1.8423,1.8423,168000000.0
2008-11-04 07:58:00,1.8423,1.8426,1.8423,1.8423,56800000.0
2008-11-04 07:59:00,1.8424,1.84265,1.8424,1.8425,26000000.0
2008-11-04 08:00:00,1.8425,1.8429,1.8425,1.8429,300000000.0
2008-11-04 08:01:00,1.8429,1.8444,1.8429,1.844,210200000.0
2008-11-04 08:02:00,1.844,1.844,1.8439,1.8439,60000000.0
2008-11-04 08:03:00,1.8439,1.8439,1.8437,1.8439,200000000.0
2008-11-04 08:04:00,1.8439,1.8439,1.8439,1.8439,48000000.0
2008-11-04 08:05:00,1.8439,1.84415,1.8438,1.8439,216900001.0
2008-11-04 08:06:00,1.844,1.8452,1.8439,1.84405,117600000.0
2008-11-04 08:07:00,1.84365,1.8444,1.84365,1.84415,61200000.0
2008-11-04 08:08:00,1.8441,1.8446,1.8441,1.8445,24800000.0
2008-11-04 08:09:00,1.8443,1.8443,1.844,1.844,15800000.0
2008-11-04 08:10:00,1.8441,1.8441,1.8434,1.8435,92600000.0
2008-11-04 08:11:00,1.8435,1.8448,1.8432,1.8447,196400001.0
2008-11-04 08:12:00,1.8447,1.8447,1.8437,1.8441,40600000.0
2008-11-04 08:13:00,1.8441,1.8445,1.8438,1.844,125900000.0
2008-11-04 08:14:00,1.84385,1.8441,1.8438,1.8438,64900000.0
2008-11-04 08:15:00,1.84405,1.84625,1.84405,1.84625,49700000.0
2008-11-04 08:16:00,1.84575,1.8463,1.845,1.8452,80600000.0
2008-11-04 08:17:00,1.84535,1.84555,1.8452,1.84555,28600000.0
2008-11-04 08:18:00,1.84565,1.84575,1.8454,1.8457,10400000.0
2008-11-04 08:19:00,1.8458,1.847,1.8457,1.8466,59100000.0
2008-11-04 08:20:00,1.84665,1.84715,1.8465,1.84715,45800000.0
2008-11-04 08:21:00,1.8471,1.8473,1.84705,1.8471,7500000.0
2008-11-04 08:22:00,1.8471,1.8473,1.8469,1.8469,8000000.0
2008-11-04 08:23:00,1.8472,1.8472,1.84665,1.84665,8900000.0
2008-11-04 08:24:00,1.8467,1.8469,1.8461,1.84635,31500000.0
2008-11-04 08:25:00,1.84635,1.84635,1.8461,1.8462,29700000.0
2008-11-04 08:26:00,1.8462,1.84635,1.84335,1.8443,100600000.0
2008-11-04 08:27:00,1.8443,1.84575,1.8443,1.8453,114700000.0
2008-11-04 08:28:00,1.84535,1.84545,1.8453,1.8453,8000000.0
2008-11-04 08:29:00,1.8453,1.84545,1.8453,1.8453,13900000.0
2008-11-04 08:30:00,1.84534,1.84534,1.84447,1.84483,213100000.0
2008-11-04 08:31:00,1.8453,1.8453,1.8453,1.8453,30000000.0
2008-11-04 08:32:00,1.8453,1.8453,1.8453,1.8453,96000000.0
2008-11-04 08:33:00,1.8453,1.8453,1.8453,1.8453,54000000.0
2008-11-04 08:34:00,1.8453,1.8459,1.84525,1.8458,37300000.0
2008-11-04 08:35:00,1.8459,1.8459,1.8456,1.8458,18000000.0
2008-11-04 08:36:00,1.8458,1.8478,1.8458,1.8474,54000000.0
2008-11-04 08:37:00,1.8474,1.8474,1.8474,1.8474,5000000.0
2008-11-04 08:38:00,1.8473,1.84765,1.847,1.84765,34200000.0
2008-11-04 08:39:00,1.84725,1.84725,1.8459,1.8461,22200000.0
2008-11-04 08:40:00,1.8461,1.84665,1.84595,1.8463,33200000.0
2008-11-04 08:41:00,1.84625,1.8463,1.8442,1.8444,59900000.0
2008-11-04 08:42:00,1.8444,1.8444,1.8439,1.844,32200000.0
2008-11-04 08:43:00,1.84435,1.8447,1.8441,1.8443,26800000.0
2008-11-04 08:44:00,1.84375,1.8439,1.84375,1.8439,18000000.0
2008-11-04 08:45:00,1.8439,1.8439,1.84315,1.84315,162000000.0
2008-11-04 08:46:00,1.84375,1.84395,1.84375,1.8439,62500000.0
2008-11-04 08:47:00,1.8439,1.8442,1.8438,1.8439,28700000.0
2008-11-04 08:48:00,1.8439,1.8448,1.8439,1.8448,57600000.0
2008-11-04 08:49:00,1.8448,1.8453,1.8448,1.8453,10800000.0
2008-11-04 08:50:00,1.8453,1.8461,1.8448,1.84535,54200000.0
2008-11-04 08:51:00,1.8455,1.8464,1.84485,1.84565,88300000.0
2008-11-04 08:52:00,1.84625,1.84625,1.8453,1.8454,85900000.0
2008-11-04 08:53:00,1.8465,1.84665,1.846,1.8461,34100000.0
2008-11-04 08:54:00,1.8461,1.8465,1.8458,1.8459,23000000.0
2008-11-04 08:55:00,1.8459,1.8459,1.8459,1.8459,3000000.0
2008-11-04 08:56:00,1.846,1.8461,1.8459,1.8459,27100000.0
2008-11-04 08:57:00,1.8459,1.8459,1.8438,1.8438,33600000.0
2008-11-04 08:58:00,1.844,1.84475,1.8438,1.844,138800000.0
2008-11-04 08:59:00,1.844,1.84455,1.8434,1.84455,42600000.0
2008-11-04 09:00:00,1.84455,1.8449,1.84385,1.84385,43600000.0
2008-11-04 09:01:00,1.8439,1.8447,1.8434,1.8439,87500000.0
2008-11-04 09:02:00,1.8439,1.8445,1.8439,1.8445,35600000.0
2008-11-04 09:03:00,1.84475,1.8449,1.84475,1.8449,4500000.0
2008-11-04 09:04:00,1.8449,1.8455,1.8449,1.8455,30600000.0
2008-11-04 09:05:00,1.8456,1.84645,1.8456,1.8464,45400000.0
2008-11-04 09:06:00,1.84675,1.8477,1.84655,1.8477,76400000.0
2008-11-04 09:07:00,1.84775,1.84785,1.8476,1.8478,64400000.0
2008-11-04 09:08:00,1.848,1.848,1.8479,1.848,15700000.0
2008-11-04 09:09:00,1.848,1.848,1.848,1.848,4500000.0
2008-11-04 09:10:00,1.8482,1.8483,1.84775,1.8479,26000000.0
2008-11-04 09:11:00,1.8479,1.8483,1.8479,1.8482,34200000.0
2008-11-04 09:12:00,1.8472,1.8477,1.8472,1.8476,23800000.0
2008-11-04 09:13:00,1.84785,1.848,1.8476,1.8477,256800000.0
2008-11-04 09:14:00,1.8477,1.8477,1.8455,1.8455,240400000.0
2008-11-04 09:15:00,1.8455,1.84615,1.84545,1.8461,142600000.0
2008-11-04 09:16:00,1.84605,1.8461,1.8458,1.8458,16800000.0
2008-11-04 09:17:00,1.8457,1.8457,1.8439,1.84415,263100000.0
2008-11-04 09:18:00,1.8441,1.84535,1.8441,1.84485,69600000.0
2008-11-04 09:19:00,1.8449,1.8457,1.8446,1.8448,62600000.0
2008-11-04 09:20:00,1.8448,1.845,1.8448,1.8448,83400000.0
2008-11-04 09:21:00,1.8448,1.8452,1.8448,1.8448,87000000.0
2008-11-04 09:22:00,1.8448,1.8466,1.8448,1.8458,107000000.0
2008-11-04 09:23:00,1.8458,1.8458,1.8458,1.8458,40800000.0
2008-11-04 09:24:00,1.8458,1.8458,1.8438,1.84405,201200000.0
2008-11-04 09:25:00,1.8442,1.845,1.84395,1.84415,86200000.0
2008-11-04 09:26:00,1.8441,1.8443,1.84335,1.8441,930699981.0
2008-11-04 09:27:00,1.84405,1.84535,1.84335,1.8434,211200000.0
2008-11-04 09:28:00,1.8436,1.84425,1.8431,1.84345,185400000.0
2008-11-04 09:29:00,1.84345,1.84425,1.84345,1.84375,162600000.0
2008-11-04 09:30:00,1.84375,1.8438,1.84305,1.8432,666200000.0
2008-11-04 09:31:00,1.8432,1.8432,1.8411,1.84125,247900000.0
2008-11-04 09:32:00,1.8412,1.84175,1.84035,1.84175,169600000.0
2008-11-04 09:33:00,1.8419,1.84205,1.841,1.8414,164800000.0
2008-11-04 09:34:00,1.8415,1.8426,1.8409,1.84165,222600000.0
2008-11-04 09:35:00,1.8416,1.8426,1.8414,1.8417,113800000.0
2008-11-04 09:36:00,1.84165,1.8421,1.8416,1.8418,101600000.0
2008-11-04 09:37:00,1.8418,1.842,1.8412,1.84165,241800000.0
2008-11-04 09:38:00,1.8418,1.842,1.8412,1.84195,188700000.0
2008-11-04 09:39:00,1.84215,1.8427,1.8419,1.8425,142000000.0
2008-11-04 09:40:00,1.84245,1.84245,1.8414,1.84175,144400000.0
2008-11-04 09:41:00,1.8418,1.8419,1.8413,1.8414,52600000.0
2008-11-04 09:42:00,1.8413,1.84195,1.8413,1.8415,94900000.0
2008-11-04 09:43:00,1.8415,1.84155,1.8415,1.8415,61400000.0
2008-11-04 09:44:00,1.8415,1.8421,1.84135,1.8415,59100000.0
2008-11-04 09:45:00,1.8415,1.84205,1.8415,1.8415,139600000.0
2008-11-04 09:46:00,1.8415,1.8415,1.8398,1.8398,138900000.0
2008-11-04 09:47:00,1.8398,1.84075,1.8398,1.84075,225700000.0
2008-11-04 09:48:00,1.84075,1.84075,1.83995,1.8403,170500000.0
2008-11-04 09:49:00,1.8402,1.8407,1.8397,1.8397,195100000.0
2008-11-04 09:50:00,1.8398,1.8398,1.83925,1.8396,178600000.0
2008-11-04 09:51:00,1.8397,1.8405,1.8394,1.8405,109500000.0
2008-11-04 09:52:00,1.8404,1.8407,1.8398,1.84045,176100000.0
2008-11-04 09:53:00,1.8404,1.8405,1.8401,1.8401,71600000.0
2008-11-04 09:54:00,1.8401,1.8401,1.8392,1.83955,84600000.0
2008-11-04 09:55:00,1.83945,1.8403,1.8394,1.8399,147200000.0
2008-11-04 09:56:00,1.8399,1.8399,1.8385,1.83895,267400000.0
2008-11-04 09:57:00,1.8391,1.83915,1.8385,1.8386,236100000.0
2008-11-04 09:58:00,1.8386,1.8389,1.8386,1.8386,187700000.0
2008-11-04 09:59:00,1.8386,1.8386,1.8345,1.8347,231000000.0
2008-11-04 10:00:00,1.8347,1.8358,1.834,1.8354,265400000.0
2008-11-04 10:01:00,1.83535,1.83715,1.83505,1.8369,273900000.0
2008-11-04 10:02:00,1.83695,1.83775,1.8369,1.83775,229800000.0
2008-11-04 10:03:00,1.8378,1.8396,1.8375,1.8396,152900000.0
2008-11-04 10:04:00,1.83965,1.84085,1.8392,1.8405,167700000.0
2008-11-04 10:05:00,1.8406,1.8406,1.83955,1.84035,231100000.0
2008-11-04 10:06:00,1.84045,1.84135,1.8404,1.8409,154000000.0
2008-11-04 10:07:00,1.8409,1.84105,1.84025,1.84075,116600000.0
2008-11-04 10:08:00,1.84075,1.8411,1.8405,1.8409,94400000.0
2008-11-04 10:09:00,1.84085,1.84135,1.8407,1.8411,151200000.0
2008-11-04 10:10:00,1.84105,1.84125,1.84085,1.84125,134200000.0
2008-11-04 10:11:00,1.8414,1.84195,1.84075,1.8413,134000000.0
2008-11-04 10:12:00,1.8413,1.843,1.84125,1.84285,166900000.0
2008-11-04 10:13:00,1.8429,1.8432,1.8426,1.84285,268800000.0
2008-11-04 10:14:00,1.8428,1.8434,1.8428,1.843,136400000.0
2008-11-04 10:15:00,1.843,1.843,1.84125,1.84155,192200000.0
2008-11-04 10:16:00,1.84145,1.84205,1.8413,1.8418,101600000.0
2008-11-04 10:17:00,1.8419,1.842,1.8413,1.8414,100600000.0
2008-11-04 10:18:00,1.8414,1.8417,1.8408,1.84155,132800000.0
2008-11-04 10:19:00,1.84155,1.8417,1.84075,1.84115,135200000.0
2008-11-04 10:20:00,1.8412,1.8425,1.84105,1.84225,203400000.0
2008-11-04 10:21:00,1.8422,1.84455,1.8421,1.84455,224600000.0
2008-11-04 10:22:00,1.8446,1.8477,1.84445,1.8477,287100000.0
2008-11-04 10:23:00,1.8477,1.84855,1.8468,1.8469,229800000.0
2008-11-04 10:24:00,1.8469,1.8471,1.846,1.8465,167000000.0
2008-11-04 10:25:00,1.8465,1.8465,1.8453,1.8456,146500000.0
2008-11-04 10:26:00,1.84565,1.8459,1.8449,1.84515,348700000.0
2008-11-04 10:27:00,1.84525,1.84525,1.84285,1.843,156400000.0
2008-11-04 10:28:00,1.843,1.8439,1.8422,1.8439,147300000.0
2008-11-04 10:29:00,1.8438,1.8443,1.8435,1.8443,165200000.0
2008-11-04 10:30:00,1.8443,1.8446,1.844,1.8441,188800000.0
2008-11-04 10:31:00,1.8443,1.84605,1.8441,1.8459,178000000.0
2008-11-04 10:32:00,1.84585,1.84705,1.84515,1.8459,213400000.0
2008-11-04 10:33:00,1.8459,1.84605,1.8457,1.84585,120000000.0
2008-11-04 10:34:00,1.846,1.8468,1.84535,1.8458,239300000.0
2008-11-04 10:35:00,1.84575,1.84695,1.8454,1.84675,163800000.0
2008-11-04 10:36:00,1.84675,1.8474,1.8465,1.847,248800000.0
2008-11-04 10:37:00,1.84725,1.8479,1.847,1.8475,318400000.0
2008-11-04 10:38:00,1.8475,1.8484,1.84685,1.84795,205600000.0
2008-11-04 10:39:00,1.8479,1.84805,1.8473,1.84745,238600000.0
2008-11-04 10:40:00,1.84765,1.84935,1.84725,1.8491,137000000.0
2008-11-04 10:41:00,1.8491,1.8497,1.84835,1.8485,208000000.0
2008-11-04 10:42:00,1.8484,1.84895,1.84755,1.8488,200900000.0
2008-11-04 10:43:00,1.8488,1.8498,1.84835,1.84925,188500000.0
2008-11-04 10:44:00,1.84925,1.8493,1.8478,1.8483,204200000.0
2008-11-04 10:45:00,1.8482,1.8488,1.8482,1.8484,200000000.0
2008-11-04 10:46:00,1.8484,1.8491,1.8472,1.8483,188000000.0
2008-11-04 10:47:00,1.8483,1.84925,1.8483,1.8488,125800000.0
2008-11-04 10:48:00,1.8488,1.84905,1.8488,1.8488,93000000.0
2008-11-04 10:49:00,1.8488,1.84905,1.84845,1.8486,154400000.0
2008-11-04 10:50:00,1.8488,1.85,1.84835,1.84905,231400000.0
2008-11-04 10:51:00,1.84905,1.8499,1.8489,1.84945,250200000.0
2008-11-04 10:52:00,1.8494,1.8502,1.84925,1.8498,204600000.0
2008-11-04 10:53:00,1.8498,1.8498,1.84915,1.8496,149200000.0
2008-11-04 10:54:00,1.8496,1.8496,1.8492,1.8492,120100000.0
2008-11-04 10:55:00,1.8492,1.84955,1.84855,1.84915,127500000.0
2008-11-04 10:56:00,1.84925,1.8497,1.84925,1.8494,158800000.0
2008-11-04 10:57:00,1.8494,1.8506,1.8494,1.8503,157600000.0
2008-11-04 10:58:00,1.8502,1.85095,1.85,1.85085,183200000.0
2008-11-04 10:59:00,1.8508,1.85195,1.85075,1.8517,179400000.0
2008-11-04 11:00:00,1.85175,1.85175,1.84865,1.84915,241700000.0
2008-11-04 11:01:00,1.8493,1.8508,1.8491,1.85035,179900000.0
2008-11-04 11:02:00,1.85035,1.8508,1.849,1.849,186000000.0
2008-11-04 11:03:00,1.849,1.84965,1.849,1.8495,77700000.0
2008-11-04 11:04:00,1.8496,1.85065,1.8493,1.8493,258200000.0
2008-11-04 11:05:00,1.8493,1.8495,1.8484,1.8495,158500000.0
2008-11-04 11:06:00,1.8494,1.8494,1.84835,1.8484,141000000.0
2008-11-04 11:07:00,1.8484,1.84935,1.84715,1.84715,193400000.0
2008-11-04 11:08:00,1.8467,1.84745,1.84505,1.84715,216400000.0
2008-11-04 11:09:00,1.84715,1.8486,1.847,1.847,255900000.0
2008-11-04 11:10:00,1.84695,1.84795,1.8463,1.8468,175900000.0
2008-11-04 11:11:00,1.8467,1.84775,1.84635,1.84675,154200000.0
2008-11-04 11:12:00,1.8469,1.847,1.8465,1.8467,124600000.0
2008-11-04 11:13:00,1.84665,1.8468,1.8456,1.8457,104800000.0
2008-11-04 11:14:00,1.8457,1.8459,1.84495,1.8455,105400000.0
2008-11-04 11:15:00,1.84555,1.8459,1.8455,1.8455,98000000.0
2008-11-04 11:16:00,1.8456,1.84575,1.8455,1.8455,141400000.0
2008-11-04 11:17:00,1.8457,1.8471,1.8456,1.8471,168000000.0
2008-11-04 11:18:00,1.84715,1.8484,1.84695,1.8479,177600000.0
2008-11-04 11:19:00,1.8479,1.84835,1.8468,1.84815,215400000.0
2008-11-04 11:20:00,1.84815,1.84815,1.846,1.8467,129900000.0
2008-11-04 11:21:00,1.8467,1.84845,1.8467,1.84805,173200000.0
2008-11-04 11:22:00,1.848,1.84845,1.848,1.8481,172400000.0
2008-11-04 11:23:00,1.84805,1.8492,1.848,1.849,178400000.0
2008-11-04 11:24:00,1.849,1.84925,1.84625,1.8463,171600000.0
2008-11-04 11:25:00,1.8463,1.84675,1.8453,1.84675,151700000.0
2008-11-04 11:26:00,1.84675,1.8468,1.84545,1.84635,236400000.0
2008-11-04 11:27:00,1.8464,1.8467,1.8462,1.8463,98800000.0
2008-11-04 11:28:00,1.8463,1.8473,1.84555,1.84705,197800000.0
2008-11-04 11:29:00,1.84705,1.84715,1.8458,1.84615,80200000.0
2008-11-04 11:30:00,1.8461,1.84705,1.8457,1.846,123000000.0
2008-11-04 11:31:00,1.8458,1.85065,1.8458,1.8503,161000000.0
2008-11-04 11:32:00,1.84925,1.85085,1.8489,1.84925,125800000.0
2008-11-04 11:33:00,1.8494,1.85035,1.84915,1.8497,114200000.0
2008-11-04 11:34:00,1.84985,1.84985,1.8475,1.8482,124000000.0
2008-11-04 11:35:00,1.8485,1.8487,1.8481,1.8485,90800000.0
2008-11-04 11:36:00,1.84845,1.84995,1.84845,1.8498,111600000.0
2008-11-04 11:37:00,1.8497,1.8497,1.84765,1.8482,109800000.0
2008-11-04 11:38:00,1.84825,1.8485,1.84805,1.84835,72200000.0
2008-11-04 11:39:00,1.84825,1.84935,1.8481,1.84875,92800000.0
2008-11-04 11:40:00,1.84885,1.84885,1.84795,1.8486,97000000.0
2008-11-04 11:41:00,1.8486,1.8497,1.8485,1.8491,180300000.0
2008-11-04 11:42:00,1.8491,1.85035,1.84865,1.84935,123600000.0
2008-11-04 11:43:00,1.8488,1.84945,1.8488,1.8491,127000000.0
2008-11-04 11:44:00,1.8492,1.8496,1.8489,1.8496,181600000.0
2008-11-04 11:45:00,1.8496,1.8501,1.84905,1.8492,156600000.0
2008-11-04 11:46:00,1.84915,1.8497,1.84915,1.8492,55200000.0
2008-11-04 11:47:00,1.84925,1.8501,1.84915,1.8501,148800000.0
2008-11-04 11:48:00,1.8501,1.8503,1.8494,1.8498,129400000.0
2008-11-04 11:49:00,1.84995,1.8501,1.8496,1.8496,103600000.0
2008-11-04 11:50:00,1.8497,1.85175,1.84965,1.8499,246400000.0
2008-11-04 11:51:00,1.8499,1.8504,1.84965,1.8501,147700000.0
2008-11-04 11:52:00,1.8502,1.851,1.85,1.85,106800000.0
2008-11-04 11:53:00,1.8501,1.8501,1.8494,1.84965,112200000.0
2008-11-04 11:54:00,1.84965,1.85255,1.84925,1.85145,141400000.0
2008-11-04 11:55:00,1.8515,1.85165,1.849,1.8511,449800000.0
2008-11-04 11:56:00,1.8511,1.85135,1.84935,1.84975,187000000.0
2008-11-04 11:57:00,1.8499,1.85035,1.84985,1.8502,107700000.0
2008-11-04 11:58:00,1.8503,1.8513,1.84955,1.8496,267400000.0
2008-11-04 11:59:00,1.8496,1.8498,1.84855,1.84885,178400000.0
2008-11-04 12:00:00,1.8489,1.8494,1.84865,1.849,83200000.0
2008-11-04 12:01:00,1.8491,1.8499,1.849,1.8499,82800000.0
2008-11-04 12:02:00,1.85,1.8507,1.85,1.85065,113600000.0
2008-11-04 12:03:00,1.85065,1.8512,1.8503,1.8511,230300000.0
2008-11-04 12:04:00,1.851,1.8524,1.85095,1.8524,166700000.0
2008-11-04 12:05:00,1.85235,1.8525,1.8513,1.85175,201700000.0
2008-11-04 12:06:00,1.8518,1.852,1.8512,1.8516,311500000.0
2008-11-04 12:07:00,1.85155,1.85305,1.8515,1.8526,169600000.0
2008-11-04 12:08:00,1.8526,1.8526,1.8516,1.85195,135000000.0
2008-11-04 12:09:00,1.8521,1.8521,1.8516,1.8516,277300000.0
2008-11-04 12:10:00,1.8516,1.8519,1.8516,1.8518,329200000.0
2008-11-04 12:11:00,1.85165,1.8525,1.8515,1.8523,250800000.0
2008-11-04 12:12:00,1.8523,1.85275,1.85165,1.85185,165100000.0
2008-11-04 12:13:00,1.8519,1.8523,1.85135,1.8519,166800000.0
2008-11-04 12:14:00,1.8522,1.8522,1.85115,1.85155,104400000.0
2008-11-04 12:15:00,1.85165,1.8535,1.8516,1.853,127000000.0
2008-11-04 12:16:00,1.853,1.8531,1.8522,1.8524,142500000.0
2008-11-04 12:17:00,1.8524,1.85365,1.85235,1.8534,187600000.0
2008-11-04 12:18:00,1.8534,1.8539,1.8534,1.85355,395900001.0
2008-11-04 12:19:00,1.8537,1.8537,1.85265,1.8529,468500001.0
2008-11-04 12:20:00,1.8529,1.85335,1.85275,1.85335,103300000.0
2008-11-04 12:21:00,1.85335,1.8537,1.85325,1.8534,151500000.0
2008-11-04 12:22:00,1.8534,1.85415,1.8534,1.8538,135600000.0
2008-11-04 12:23:00,1.8538,1.8538,1.85315,1.8532,129300000.0
2008-11-04 12:24:00,1.8533,1.8533,1.8521,1.85225,133900000.0
2008-11-04 12:25:00,1.85225,1.8543,1.8522,1.8543,132400000.0
2008-11-04 12:26:00,1.8542,1.8542,1.8528,1.85295,251100000.0
2008-11-04 12:27:00,1.8531,1.8546,1.85275,1.8545,268100000.0
2008-11-04 12:28:00,1.8546,1.8565,1.85445,1.85615,217600000.0
2008-11-04 12:29:00,1.85615,1.8575,1.8556,1.8571,155400000.0
2008-11-04 12:30:00,1.8571,1.8574,1.8569,1.8569,156200000.0
2008-11-04 12:31:00,1.8569,1.8574,1.85575,1.8574,186600000.0
2008-11-04 12:32:00,1.8574,1.85745,1.8569,1.8571,88700000.0
2008-11-04 12:33:00,1.8567,1.8574,1.8567,1.8571,129600000.0
2008-11-04 12:34:00,1.8571,1.85715,1.85565,1.85575,211200000.0
2008-11-04 12:35:00,1.856,1.857,1.85595,1.8566,151700000.0
2008-11-04 12:36:00,1.8566,1.8573,1.85625,1.85675,246900000.0
2008-11-04 12:37:00,1.85695,1.8572,1.8557,1.8561,237200000.0
2008-11-04 12:38:00,1.85625,1.8575,1.8557,1.8575,172300000.0
2008-11-04 12:39:00,1.8575,1.85815,1.85645,1.8581,234400000.0
2008-11-04 12:40:00,1.8581,1.85845,1.8573,1.8581,145600000.0
2008-11-04 12:41:00,1.85805,1.8582,1.8573,1.858,167000000.0
2008-11-04 12:42:00,1.85795,1.85895,1.8573,1.8579,202900000.0
2008-11-04 12:43:00,1.8579,1.85835,1.8571,1.8571,196600000.0
2008-11-04 12:44:00,1.8571,1.85745,1.8571,1.8571,206900000.0
2008-11-04 12:45:00,1.8571,1.8571,1.8564,1.8567,101500000.0
2008-11-04 12:46:00,1.85675,1.8568,1.85595,1.8563,134700000.0
2008-11-04 12:47:00,1.8563,1.8564,1.8554,1.85565,92800000.0
2008-11-04 12:48:00,1.8556,1.856,1.8554,1.85565,71100000.0
2008-11-04 12:49:00,1.85575,1.8562,1.8557,1.856,63800000.0
2008-11-04 12:50:00,1.85605,1.85735,1.85605,1.85695,294600000.0
2008-11-04 12:51:00,1.8568,1.8569,1.8555,1.85555,201600000.0
2008-11-04 12:52:00,1.8554,1.85545,1.8544,1.85455,222400000.0
2008-11-04 12:53:00,1.85455,1.85535,1.85425,1.85435,146800000.0
2008-11-04 12:54:00,1.8544,1.85515,1.8544,1.8547,96900000.0
2008-11-04 12:55:00,1.8547,1.8553,1.8547,1.8549,173100000.0
2008-11-04 12:56:00,1.8548,1.85525,1.8548,1.8548,157700000.0
2008-11-04 12:57:00,1.8549,1.85535,1.8548,1.8549,158600000.0
2008-11-04 12:58:00,1.8549,1.8549,1.85315,1.8536,187900000.0
2008-11-04 12:59:00,1.8535,1.8536,1.8528,1.8531,209900000.0
2008-11-04 13:00:00,1.853,1.85315,1.85275,1.8528,293500000.0
2008-11-04 13:01:00,1.85285,1.853,1.8528,1.8528,199800000.0
2008-11-04 13:02:00,1.8528,1.85285,1.8528,1.8528,117400000.0
2008-11-04 13:03:00,1.8528,1.853,1.8528,1.85285,227600000.0
2008-11-04 13:04:00,1.8528,1.85345,1.8527,1.8533,114400000.0
2008-11-04 13:05:00,1.8531,1.8541,1.8531,1.8541,58200000.0
2008-11-04 13:06:00,1.8541,1.85425,1.8534,1.854,63300000.0
2008-11-04 13:07:00,1.854,1.8549,1.854,1.8543,85400000.0
2008-11-04 13:08:00,1.8543,1.8545,1.8531,1.8538,264800000.0
2008-11-04 13:09:00,1.8538,1.85425,1.8538,1.8539,99400000.0
2008-11-04 13:10:00,1.8539,1.854,1.8532,1.8532,100500000.0
2008-11-04 13:11:00,1.8532,1.8541,1.85305,1.85345,146000000.0
2008-11-04 13:12:00,1.8534,1.8539,1.853,1.8532,115700000.0
2008-11-04 13:13:00,1.8532,1.8532,1.8523,1.8525,162300000.0
2008-11-04 13:14:00,1.8525,1.8527,1.85125,1.8519,179700000.0
2008-11-04 13:15:00,1.85175,1.85175,1.851,1.85105,284700000.0
2008-11-04 13:16:00,1.8511,1.8516,1.8506,1.8507,170300000.0
2008-11-04 13:17:00,1.8507,1.852,1.8507,1.8518,107400000.0
2008-11-04 13:18:00,1.8518,1.8521,1.85075,1.8512,288600000.0
2008-11-04 13:19:00,1.85125,1.8515,1.851,1.851,145200000.0
2008-11-04 13:20:00,1.851,1.8512,1.851,1.851,86200000.0
2008-11-04 13:21:00,1.851,1.8511,1.8504,1.8507,115600000.0
2008-11-04 13:22:00,1.8507,1.8517,1.8507,1.8512,227800000.0
2008-11-04 13:23:00,1.8512,1.8512,1.851,1.851,91100000.0
2008-11-04 13:24:00,1.851,1.85125,1.851,1.8512,44700000.0
2008-11-04 13:25:00,1.8511,1.8516,1.8511,1.85155,50800000.0
2008-11-04 13:26:00,1.85155,1.8516,1.8511,1.8513,151800000.0
2008-11-04 13:27:00,1.8513,1.8513,1.8505,1.85125,187600000.0
2008-11-04 13:28:00,1.85105,1.8513,1.8509,1.85125,22000000.0
2008-11-04 13:29:00,1.8513,1.8513,1.8508,1.85125,42800000.0
2008-11-04 13:30:00,1.85125,1.85195,1.85125,1.8515,190800000.0
2008-11-04 13:31:00,1.8515,1.8517,1.85075,1.85165,175900000.0
2008-11-04 13:32:00,1.85145,1.8518,1.8514,1.8516,98000000.0
2008-11-04 13:33:00,1.8516,1.8518,1.8513,1.85145,63800000.0
2008-11-04 13:34:00,1.85165,1.85165,1.85125,1.85125,25400000.0
2008-11-04 13:35:00,1.8512,1.85285,1.8512,1.8524,87800000.0
2008-11-04 13:36:00,1.8524,1.8526,1.8524,1.8526,85400000.0
2008-11-04 13:37:00,1.85265,1.85335,1.85265,1.8531,82800000.0
2008-11-04 13:38:00,1.8532,1.8545,1.85305,1.8541,179700000.0
2008-11-04 13:39:00,1.8541,1.85565,1.854,1.8556,207200000.0
2008-11-04 13:40:00,1.85565,1.8565,1.85555,1.8565,141600000.0
2008-11-04 13:41:00,1.8565,1.8567,1.8562,1.8567,46200000.0
2008-11-04 13:42:00,1.8568,1.8577,1.85665,1.85685,100800000.0
2008-11-04 13:43:00,1.8569,1.85705,1.8565,1.8568,172600000.0
2008-11-04 13:44:00,1.8568,1.8571,1.85635,1.8568,110300000.0
2008-11-04 13:45:00,1.8566,1.8569,1.8557,1.8565,102400000.0
2008-11-04 13:46:00,1.85645,1.85665,1.85485,1.85495,208400000.0
2008-11-04 13:47:00,1.855,1.8566,1.855,1.8561,180700000.0
2008-11-04 13:48:00,1.8561,1.8561,1.85495,1.85525,187000000.0
2008-11-04 13:49:00,1.85525,1.85605,1.85485,1.8557,100200000.0
2008-11-04 13:50:00,1.8557,1.85615,1.8535,1.85355,183200000.0
2008-11-04 13:51:00,1.85355,1.8536,1.8525,1.8536,139500000.0
2008-11-04 13:52:00,1.8536,1.8548,1.8535,1.8541,389400000.0
2008-11-04 13:53:00,1.85405,1.8543,1.853,1.8531,90100000.0
2008-11-04 13:54:00,1.8531,1.85425,1.853,1.85405,98400000.0
2008-11-04 13:55:00,1.85405,1.8541,1.8531,1.85335,120300000.0
2008-11-04 13:56:00,1.8534,1.8536,1.8532,1.8536,98400000.0
2008-11-04 13:57:00,1.8536,1.8543,1.8536,1.8539,72800000.0
2008-11-04 13:58:00,1.8539,1.8539,1.852,1.8521,214000000.0
2008-11-04 13:59:00,1.8521,1.85285,1.8521,1.8527,92400000.0
2008-11-04 14:00:00,1.8527,1.85315,1.8525,1.8527,203700000.0
2008-11-04 14:01:00,1.8527,1.8527,1.8511,1.8516,146500000.0
2008-11-04 14:02:00,1.85145,1.85245,1.8512,1.8519,110100000.0
2008-11-04 14:03:00,1.852,1.8522,1.8509,1.85195,203000000.0
2008-11-04 14:04:00,1.852,1.8521,1.8516,1.85185,135300000.0
2008-11-04 14:05:00,1.8518,1.852,1.8506,1.8507,122800000.0
2008-11-04 14:06:00,1.85075,1.8518,1.85025,1.85155,179400000.0
2008-11-04 14:07:00,1.8516,1.85255,1.8505,1.851,269400000.0
2008-11-04 14:08:00,1.85095,1.852,1.85095,1.852,215800000.0
2008-11-04 14:09:00,1.85205,1.8525,1.85175,1.8524,87600000.0
2008-11-04 14:10:00,1.85235,1.85235,1.8514,1.8517,66700000.0
2008-11-04 14:11:00,1.8517,1.8526,1.85135,1.85185,246800000.0
2008-11-04 14:12:00,1.85185,1.852,1.8514,1.85165,226500000.0
2008-11-04 14:13:00,1.85155,1.85195,1.8507,1.8511,223600000.0
2008-11-04 14:14:00,1.85115,1.85135,1.8505,1.85055,185700000.0
2008-11-04 14:15:00,1.85065,1.8511,1.85065,1.851,165700000.0
2008-11-04 14:16:00,1.8509,1.8517,1.8509,1.8513,185700000.0
2008-11-04 14:17:00,1.85125,1.8525,1.85125,1.8521,185600000.0
2008-11-04 14:18:00,1.85215,1.8524,1.85155,1.85205,173700000.0
2008-11-04 14:19:00,1.8519,1.8523,1.8519,1.852,73900000.0
2008-11-04 14:20:00,1.852,1.8525,1.8513,1.8524,166300000.0
2008-11-04 14:21:00,1.8522,1.8524,1.8517,1.8518,167100000.0
2008-11-04 14:22:00,1.85175,1.8522,1.8513,1.85135,150400000.0
2008-11-04 14:23:00,1.85135,1.8523,1.8512,1.8521,152300000.0
2008-11-04 14:24:00,1.852,1.85245,1.8517,1.85215,152300000.0
2008-11-04 14:25:00,1.8521,1.8533,1.8521,1.8529,124100000.0
2008-11-04 14:26:00,1.85285,1.85335,1.8526,1.8529,111700000.0
2008-11-04 14:27:00,1.8529,1.8539,1.8522,1.8536,138800000.0
2008-11-04 14:28:00,1.8538,1.8542,1.85285,1.8534,123800000.0
2008-11-04 14:29:00,1.8534,1.8534,1.8523,1.8523,174100000.0
2008-11-04 14:30:00,1.8523,1.8532,1.852,1.8521,148000000.0
2008-11-04 14:31:00,1.8523,1.8532,1.8522,1.853,189500000.0
2008-11-04 14:32:00,1.85305,1.85425,1.853,1.8539,183500000.0
2008-11-04 14:33:00,1.85395,1.85415,1.8538,1.8541,109300000.0
2008-11-04 14:34:00,1.8539,1.8552,1.85345,1.8552,173400000.0
2008-11-04 14:35:00,1.8552,1.85525,1.8538,1.8545,209200000.0
2008-11-04 14:36:00,1.85395,1.8547,1.8536,1.85435,202500000.0
2008-11-04 14:37:00,1.85445,1.85475,1.85345,1.8543,281900000.0
2008-11-04 14:38:00,1.85435,1.8547,1.8543,1.8546,283300000.0
2008-11-04 14:39:00,1.8546,1.8549,1.8538,1.8543,137600000.0
2008-11-04 14:40:00,1.8541,1.85505,1.85345,1.854,224600000.0
2008-11-04 14:41:00,1.854,1.85535,1.85345,1.85515,337599999.0
2008-11-04 14:42:00,1.85515,1.8558,1.8541,1.85465,234000000.0
2008-11-04 14:43:00,1.8548,1.85765,1.85455,1.85765,215000000.0
2008-11-04 14:44:00,1.85765,1.8591,1.8571,1.8571,192200000.0
2008-11-04 14:45:00,1.85765,1.85765,1.8562,1.85645,257000000.0
2008-11-04 14:46:00,1.85645,1.85685,1.85575,1.85575,154400000.0
2008-11-04 14:47:00,1.8558,1.8566,1.8555,1.85575,191800000.0
2008-11-04 14:48:00,1.85575,1.8563,1.85485,1.856,274500000.0
2008-11-04 14:49:00,1.8559,1.85665,1.8557,1.8559,166500000.0
2008-11-04 14:50:00,1.8559,1.8559,1.8549,1.8554,166600000.0
2008-11-04 14:51:00,1.8554,1.85585,1.8543,1.85475,134000000.0
2008-11-04 14:52:00,1.8548,1.85525,1.85395,1.85395,118600000.0
2008-11-04 14:53:00,1.85395,1.8546,1.85315,1.85395,120300000.0
2008-11-04 14:54:00,1.85405,1.8546,1.85375,1.8542,186100000.0
2008-11-04 14:55:00,1.8542,1.85435,1.85295,1.8542,445399998.0
2008-11-04 14:56:00,1.8542,1.85425,1.85255,1.85365,644800001.0
2008-11-04 14:57:00,1.85355,1.85415,1.8535,1.8537,134600000.0
2008-11-04 14:58:00,1.8537,1.8537,1.85275,1.8534,320300000.0
2008-11-04 14:59:00,1.8532,1.85505,1.8532,1.85495,143200000.0
2008-11-04 15:00:00,1.85485,1.8551,1.8539,1.8539,105500000.0
2008-11-04 15:01:00,1.8539,1.8544,1.8533,1.85425,92800000.0
2008-11-04 15:02:00,1.8542,1.85555,1.8542,1.8553,124600000.0
2008-11-04 15:03:00,1.8552,1.8552,1.8531,1.8531,182200001.0
2008-11-04 15:04:00,1.8532,1.8534,1.8525,1.85305,483100010.0
2008-11-04 15:05:00,1.85305,1.85305,1.8524,1.85265,131900000.0
2008-11-04 15:06:00,1.85285,1.8529,1.8525,1.8526,97500000.0
2008-11-04 15:07:00,1.85255,1.85285,1.8517,1.8524,259800000.0
2008-11-04 15:08:00,1.8524,1.8524,1.85125,1.85205,98900000.0
2008-11-04 15:09:00,1.8517,1.85185,1.85065,1.85085,94400000.0
2008-11-04 15:10:00,1.85095,1.8517,1.8505,1.8511,109900000.0
2008-11-04 15:11:00,1.85115,1.85165,1.85115,1.8512,83900000.0
2008-11-04 15:12:00,1.8512,1.8514,1.8505,1.8512,114300000.0
2008-11-04 15:13:00,1.8512,1.85165,1.8503,1.8503,139700000.0
2008-11-04 15:14:00,1.8503,1.85035,1.8496,1.8502,171000000.0
2008-11-04 15:15:00,1.8503,1.8509,1.84995,1.84995,138000000.0
2008-11-04 15:16:00,1.8501,1.85155,1.8501,1.85145,143400000.0
2008-11-04 15:17:00,1.85145,1.85215,1.85125,1.85215,118900000.0
2008-11-04 15:18:00,1.85205,1.85215,1.85165,1.8519,98800000.0
2008-11-04 15:19:00,1.85205,1.85325,1.85185,1.85265,206000000.0
2008-11-04 15:20:00,1.8527,1.8527,1.8523,1.8523,157600000.0
2008-11-04 15:21:00,1.8523,1.8535,1.85085,1.8532,211700000.0
2008-11-04 15:22:00,1.8532,1.85395,1.8532,1.85395,66400000.0
2008-11-04 15:23:00,1.854,1.8544,1.8538,1.85405,106000000.0
2008-11-04 15:24:00,1.854,1.85455,1.8535,1.8539,104700000.0
2008-11-04 15:25:00,1.85385,1.8552,1.8535,1.8551,106300000.0
2008-11-04 15:26:00,1.85495,1.85515,1.8541,1.8549,144700000.0
2008-11-04 15:27:00,1.85495,1.8555,1.85415,1.8547,140500000.0
2008-11-04 15:28:00,1.8547,1.8556,1.8547,1.8553,173100000.0
2008-11-04 15:29:00,1.8554,1.85595,1.8548,1.8556,137700000.0
2008-11-04 15:30:00,1.85575,1.8579,1.8556,1.8575,122900000.0
2008-11-04 15:31:00,1.85765,1.85805,1.8575,1.8578,144400000.0
2008-11-04 15:32:00,1.85785,1.85825,1.8577,1.85805,124400000.0
2008-11-04 15:33:00,1.85805,1.8588,1.8577,1.8587,179800000.0
2008-11-04 15:34:00,1.8587,1.86075,1.8587,1.86,227600000.0
2008-11-04 15:35:00,1.85995,1.8604,1.8595,1.8595,159900000.0
2008-11-04 15:36:00,1.8596,1.86,1.8595,1.85975,706500000.0
2008-11-04 15:37:00,1.8597,1.8605,1.85945,1.86025,170800000.0
2008-11-04 15:38:00,1.86045,1.86055,1.85995,1.8605,151200000.0
2008-11-04 15:39:00,1.8605,1.861,1.8605,1.861,79500000.0
2008-11-04 15:40:00,1.861,1.8612,1.85975,1.8603,101400000.0
2008-11-04 15:41:00,1.86035,1.8604,1.85955,1.8597,89400000.0
2008-11-04 15:42:00,1.85955,1.86035,1.85955,1.8601,119400000.0
2008-11-04 15:43:00,1.86015,1.8608,1.86005,1.86045,87700000.0
2008-11-04 15:44:00,1.8605,1.86125,1.8605,1.8612,95500000.0
2008-11-04 15:45:00,1.86135,1.8614,1.86085,1.86105,226100000.0
2008-11-04 15:46:00,1.86095,1.8621,1.86095,1.8617,93100000.0
2008-11-04 15:47:00,1.8617,1.8623,1.8611,1.8621,134100000.0
2008-11-04 15:48:00,1.86215,1.8622,1.8608,1.8612,134800000.0
2008-11-04 15:49:00,1.8612,1.8628,1.8612,1.8628,63500000.0
2008-11-04 15:50:00,1.8627,1.86345,1.8622,1.863,209100000.0
2008-11-04 15:51:00,1.863,1.8635,1.86245,1.8629,137200000.0
2008-11-04 15:52:00,1.86285,1.8631,1.8624,1.86265,110500000.0
2008-11-04 15:53:00,1.8626,1.8626,1.8618,1.8619,152300000.0
2008-11-04 15:54:00,1.8619,1.8623,1.8619,1.8623,42600000.0
2008-11-04 15:55:00,1.8623,1.8623,1.8623,1.8623,48000000.0
2008-11-04 15:56:00,1.8623,1.8623,1.8612,1.8617,79900000.0
2008-11-04 15:57:00,1.8619,1.863,1.8619,1.8625,102600000.0
2008-11-04 15:58:00,1.86255,1.863,1.8623,1.86265,96100000.0
2008-11-04 15:59:00,1.8626,1.8634,1.86185,1.8633,120700000.0
2008-11-04 16:00:00,1.8633,1.8646,1.8633,1.8645,188500000.0
2008-11-04 16:01:00,1.8645,1.86655,1.8645,1.86615,98400000.0
2008-11-04 16:02:00,1.8663,1.8668,1.8655,1.8658,151200000.0
2008-11-04 16:03:00,1.8658,1.8658,1.86185,1.8619,309303000.0
2008-11-04 16:04:00,1.8619,1.8625,1.8607,1.8609,142200000.0
2008-11-04 16:05:00,1.8611,1.86255,1.8609,1.8618,187200000.0
2008-11-04 16:06:00,1.8618,1.8621,1.8617,1.8618,116800000.0
2008-11-04 16:07:00,1.8618,1.86185,1.86115,1.8614,153500000.0
2008-11-04 16:08:00,1.8614,1.86245,1.8611,1.86145,113700000.0
2008-11-04 16:09:00,1.8614,1.86175,1.86015,1.86045,138100000.0
2008-11-04 16:10:00,1.86045,1.8607,1.8601,1.8606,107300000.0
2008-11-04 16:11:00,1.8606,1.8606,1.85975,1.8598,28500000.0
2008-11-04 16:12:00,1.86,1.8601,1.8597,1.8599,84200000.0
2008-11-04 16:13:00,1.8599,1.86025,1.85985,1.86,123100000.0
2008-11-04 16:14:00,1.86,1.86,1.85935,1.8594,191700000.0
2008-11-04 16:15:00,1.85945,1.8596,1.8592,1.8596,112200000.0
2008-11-04 16:16:00,1.85955,1.861,1.8595,1.861,107200000.0
2008-11-04 16:17:00,1.86095,1.86225,1.86085,1.8622,114600000.0
2008-11-04 16:18:00,1.8621,1.86245,1.86185,1.8621,80300000.0
2008-11-04 16:19:00,1.86215,1.86285,1.8607,1.861,174900000.0
2008-11-04 16:20:00,1.8611,1.8611,1.8608,1.8608,198900000.0
2008-11-04 16:21:00,1.86095,1.86115,1.8608,1.86115,228100000.0
2008-11-04 16:22:00,1.8612,1.8615,1.86085,1.8612,84200000.0
2008-11-04 16:23:00,1.8612,1.86185,1.8612,1.86175,112000000.0
2008-11-04 16:24:00,1.8617,1.86205,1.8605,1.8609,100100000.0
2008-11-04 16:25:00,1.86105,1.8629,1.8609,1.8622,174800000.0
2008-11-04 16:26:00,1.8621,1.8621,1.86135,1.86155,71300000.0
2008-11-04 16:27:00,1.86145,1.86185,1.86135,1.86175,91500000.0
2008-11-04 16:28:00,1.86175,1.86215,1.86145,1.86215,89900000.0
2008-11-04 16:29:00,1.8622,1.86305,1.8614,1.8614,142200000.0
2008-11-04 16:30:00,1.86135,1.8621,1.8609,1.861,151600000.0
2008-11-04 16:31:00,1.8611,1.86225,1.86095,1.8619,165400000.0
2008-11-04 16:32:00,1.8619,1.8623,1.8613,1.8614,537000000.0
2008-11-04 16:33:00,1.86145,1.86145,1.8606,1.8609,294100000.0
2008-11-04 16:34:00,1.8609,1.86115,1.86015,1.8605,543300002.0
2008-11-04 16:35:00,1.86055,1.86125,1.86,1.86105,180900000.0
2008-11-04 16:36:00,1.86095,1.86135,1.8608,1.86105,287200000.0
2008-11-04 16:37:00,1.861,1.8611,1.8601,1.8605,298800000.0
2008-11-04 16:38:00,1.86045,1.86135,1.86045,1.8608,161500000.0
2008-11-04 16:39:00,1.8608,1.8625,1.8608,1.8623,210500000.0
2008-11-04 16:40:00,1.8623,1.8628,1.86165,1.86165,254800000.0
2008-11-04 16:41:00,1.86165,1.8621,1.8604,1.8608,187700000.0
2008-11-04 16:42:00,1.86085,1.862,1.8606,1.8617,148800000.0
2008-11-04 16:43:00,1.86175,1.8634,1.86165,1.86295,171100000.0
2008-11-04 16:44:00,1.8629,1.86345,1.862,1.8634,173600000.0
2008-11-04 16:45:00,1.8635,1.8641,1.86215,1.86215,146500000.0
2008-11-04 16:46:00,1.86235,1.8633,1.86215,1.8623,107700000.0
2008-11-04 16:47:00,1.8623,1.86345,1.8621,1.86325,107300000.0
2008-11-04 16:48:00,1.8633,1.8635,1.8627,1.8627,124000000.0
2008-11-04 16:49:00,1.86275,1.86335,1.8626,1.8629,158100000.0
2008-11-04 16:50:00,1.8629,1.86395,1.8629,1.86375,163200000.0
2008-11-04 16:51:00,1.8634,1.8636,1.8619,1.8619,155600000.0
2008-11-04 16:52:00,1.86115,1.86235,1.86095,1.86235,100800000.0
2008-11-04 16:53:00,1.8623,1.8624,1.862,1.862,88700000.0
2008-11-04 16:54:00,1.8621,1.8623,1.86135,1.8623,164600000.0
2008-11-04 16:55:00,1.86215,1.8633,1.862,1.863,317300000.0
2008-11-04 16:56:00,1.863,1.86365,1.8629,1.8634,175800000.0
2008-11-04 16:57:00,1.86345,1.86385,1.86275,1.8636,283200000.0
2008-11-04 16:58:00,1.8635,1.86365,1.8632,1.8633,128600000.0
2008-11-04 16:59:00,1.8633,1.86335,1.8619,1.8628,160400000.0
2008-11-04 17:00:00,1.8627,1.8637,1.8619,1.8623,275500000.0
2008-11-04 17:01:00,1.8623,1.8623,1.8603,1.8606,247100000.0
2008-11-04 17:02:00,1.86055,1.86185,1.8603,1.86185,211900000.0
2008-11-04 17:03:00,1.8619,1.8632,1.861,1.8616,260500000.0
2008-11-04 17:04:00,1.8616,1.86215,1.86095,1.86145,282000000.0
2008-11-04 17:05:00,1.86145,1.8622,1.8611,1.86215,121700000.0
2008-11-04 17:06:00,1.8621,1.8628,1.8621,1.8628,71000000.0
2008-11-04 17:07:00,1.86285,1.8631,1.86125,1.86195,175700000.0
2008-11-04 17:08:00,1.8619,1.8623,1.8613,1.86155,193900000.0
2008-11-04 17:09:00,1.8617,1.8621,1.8617,1.862,89100000.0
2008-11-04 17:10:00,1.8621,1.86315,1.8621,1.8626,102500000.0
2008-11-04 17:11:00,1.8626,1.8627,1.8618,1.8624,120900000.0
2008-11-04 17:12:00,1.8623,1.8629,1.862,1.86265,109200000.0
2008-11-04 17:13:00,1.8626,1.8629,1.8615,1.86155,168100000.0
2008-11-04 17:14:00,1.8615,1.86275,1.8615,1.86205,163600000.0
2008-11-04 17:15:00,1.8621,1.8626,1.8611,1.8616,203199999.0
2008-11-04 17:16:00,1.8616,1.8617,1.8613,1.8613,443800000.0
2008-11-04 17:17:00,1.8613,1.8614,1.8605,1.8605,713900000.0
2008-11-04 17:18:00,1.8605,1.862,1.8605,1.862,155000000.0
2008-11-04 17:19:00,1.86205,1.8633,1.8619,1.86285,152600000.0
2008-11-04 17:20:00,1.86295,1.8633,1.86235,1.86275,334399999.0
2008-11-04 17:21:00,1.8628,1.8634,1.86205,1.8621,221800000.0
2008-11-04 17:22:00,1.8621,1.8621,1.86055,1.8608,236800000.0
2008-11-04 17:23:00,1.8608,1.8627,1.86065,1.86265,162000000.0
2008-11-04 17:24:00,1.8627,1.8627,1.86125,1.8616,154800000.0
2008-11-04 17:25:00,1.8616,1.8623,1.86085,1.8612,152900000.0
2008-11-04 17:26:00,1.8612,1.86165,1.8609,1.86125,153900000.0
2008-11-04 17:27:00,1.86125,1.8622,1.86125,1.86195,104800000.0
2008-11-04 17:28:00,1.8619,1.86205,1.8618,1.8618,157500000.0
2008-11-04 17:29:00,1.8618,1.8625,1.8618,1.8621,169800000.0
2008-11-04 17:30:00,1.8615,1.8619,1.8597,1.85995,294300000.0
2008-11-04 17:31:00,1.85995,1.8605,1.8596,1.85975,78700000.0
2008-11-04 17:32:00,1.8597,1.8602,1.8587,1.86015,302200000.0
2008-11-04 17:33:00,1.8598,1.8608,1.8597,1.86045,197700000.0
2008-11-04 17:34:00,1.8604,1.8608,1.85975,1.86,104400000.0
2008-11-04 17:35:00,1.85995,1.8614,1.85905,1.861,163900000.0
2008-11-04 17:36:00,1.861,1.8632,1.86035,1.8618,179600000.0
2008-11-04 17:37:00,1.8611,1.86345,1.8611,1.8632,349399997.0
2008-11-04 17:38:00,1.8625,1.86445,1.86155,1.8641,201300000.0
2008-11-04 17:39:00,1.8641,1.8651,1.8636,1.8651,291300002.0
2008-11-04 17:40:00,1.86515,1.86525,1.8638,1.86445,176400000.0
2008-11-04 17:41:00,1.8646,1.86475,1.8617,1.8617,491100000.0
2008-11-04 17:42:00,1.8617,1.8624,1.86075,1.86235,163400000.0
2008-11-04 17:43:00,1.86245,1.8626,1.8613,1.8613,316699992.0
2008-11-04 17:44:00,1.8613,1.8624,1.8606,1.862,131300000.0
2008-11-04 17:45:00,1.86165,1.8619,1.8607,1.8617,249300000.0
2008-11-04 17:46:00,1.8617,1.863,1.861,1.8623,166700000.0
2008-11-04 17:47:00,1.8625,1.8625,1.8614,1.86175,262200000.0
2008-11-04 17:48:00,1.86195,1.8626,1.8613,1.8622,184400000.0
2008-11-04 17:49:00,1.8622,1.86445,1.86185,1.86415,158400000.0
2008-11-04 17:50:00,1.8641,1.86455,1.8623,1.8624,421100000.0
2008-11-04 17:51:00,1.8623,1.86275,1.86195,1.86195,513600000.0
2008-11-04 17:52:00,1.8619,1.86265,1.8614,1.86205,457100000.0
2008-11-04 17:53:00,1.86205,1.8628,1.861,1.8626,370100000.0
2008-11-04 17:54:00,1.8626,1.86325,1.8624,1.863,272200000.0
2008-11-04 17:55:00,1.86305,1.86335,1.8615,1.8623,360300000.0
2008-11-04 17:56:00,1.8624,1.8628,1.86055,1.8615,199400000.0
2008-11-04 17:57:00,1.8611,1.8623,1.8607,1.86165,214000000.0
2008-11-04 17:58:00,1.8616,1.8616,1.8607,1.8608,201500000.0
2008-11-04 17:59:00,1.8608,1.8618,1.85965,1.86,609100001.0
2008-11-04 18:00:00,1.85995,1.8607,1.85945,1.86065,251100000.0
2008-11-04 18:01:00,1.8606,1.86065,1.85925,1.8594,209100000.0
2008-11-04 18:02:00,1.8594,1.8603,1.8594,1.85955,253200000.0
2008-11-04 18:03:00,1.85955,1.8599,1.8593,1.8598,377900000.0
2008-11-04 18:04:00,1.8598,1.8608,1.8598,1.8606,141500000.0
2008-11-04 18:05:00,1.86065,1.8613,1.86055,1.8607,133200000.0
2008-11-04 18:06:00,1.8606,1.8611,1.8606,1.8607,310000000.0
2008-11-04 18:07:00,1.8607,1.8614,1.8604,1.86115,133700000.0
2008-11-04 18:08:00,1.86115,1.86265,1.861,1.86265,390300000.0
2008-11-04 18:09:00,1.86265,1.86315,1.8624,1.86305,320800000.0
2008-11-04 18:10:00,1.86295,1.86325,1.8626,1.86275,262700000.0
2008-11-04 18:11:00,1.8628,1.8628,1.8616,1.8619,369700000.0
2008-11-04 18:12:00,1.8619,1.8627,1.86155,1.8617,136600000.0
2008-11-04 18:13:00,1.86185,1.862,1.8607,1.861,103700000.0
2008-11-04 18:14:00,1.861,1.8611,1.8605,1.8606,116200000.0
2008-11-04 18:15:00,1.8606,1.86065,1.86025,1.86035,71800000.0
2008-11-04 18:16:00,1.8603,1.86085,1.8603,1.8608,113900000.0
2008-11-04 18:17:00,1.86085,1.8617,1.86025,1.8612,168300000.0
2008-11-04 18:18:00,1.8612,1.862,1.8606,1.862,161500000.0
2008-11-04 18:19:00,1.86195,1.8623,1.86165,1.8618,104600000.0
2008-11-04 18:20:00,1.8619,1.86235,1.8602,1.8619,218200000.0
2008-11-04 18:21:00,1.86205,1.8631,1.8619,1.86305,183300000.0
2008-11-04 18:22:00,1.8632,1.8644,1.8627,1.86435,102500000.0
2008-11-04 18:23:00,1.8644,1.86525,1.8637,1.8637,211000000.0
2008-11-04 18:24:00,1.8637,1.86505,1.86335,1.86395,219200000.0
2008-11-04 18:25:00,1.86395,1.86405,1.8635,1.86385,177100000.0
2008-11-04 18:26:00,1.86385,1.86385,1.86255,1.8627,64900000.0
2008-11-04 18:27:00,1.8627,1.8637,1.8624,1.8637,94800000.0
2008-11-04 18:28:00,1.8638,1.8644,1.86255,1.8626,122200000.0
2008-11-04 18:29:00,1.86255,1.86255,1.86135,1.8616,205900000.0
2008-11-04 18:30:00,1.8617,1.8632,1.86145,1.8631,72100000.0
2008-11-04 18:31:00,1.8631,1.86315,1.8613,1.86175,308200000.0
2008-11-04 18:32:00,1.8619,1.8651,1.8617,1.8646,148500000.0
2008-11-04 18:33:00,1.8648,1.8656,1.8643,1.86505,247500000.0
2008-11-04 18:34:00,1.8651,1.8656,1.86505,1.8652,110400000.0
2008-11-04 18:35:00,1.8652,1.8663,1.86495,1.8663,122700000.0
2008-11-04 18:36:00,1.86635,1.867,1.866,1.8664,235800000.0
2008-11-04 18:37:00,1.8664,1.8667,1.8645,1.8658,274000000.0
2008-11-04 18:38:00,1.8658,1.8661,1.86545,1.8659,254200000.0
2008-11-04 18:39:00,1.8658,1.86635,1.86575,1.8662,194400000.0
2008-11-04 18:40:00,1.8662,1.8672,1.8662,1.86665,148800000.0
2008-11-04 18:41:00,1.86675,1.8673,1.86495,1.86565,252800000.0
2008-11-04 18:42:00,1.86545,1.8658,1.8653,1.8653,195900000.0
2008-11-04 18:43:00,1.8653,1.86615,1.86455,1.8656,173300000.0
2008-11-04 18:44:00,1.86555,1.86625,1.8654,1.866,229900000.0
2008-11-04 18:45:00,1.86605,1.8671,1.86565,1.8665,555200000.0
2008-11-04 18:46:00,1.8665,1.8665,1.86465,1.8656,524700000.0
2008-11-04 18:47:00,1.8656,1.8657,1.86475,1.8655,158200000.0
2008-11-04 18:48:00,1.8655,1.8658,1.865,1.8656,91500000.0
2008-11-04 18:49:00,1.8656,1.86735,1.8655,1.8671,144900000.0
2008-11-04 18:50:00,1.867,1.8679,1.8667,1.86735,369700000.0
2008-11-04 18:51:00,1.8673,1.86815,1.8669,1.8675,281600000.0
2008-11-04 18:52:00,1.8674,1.8674,1.866,1.8665,219800000.0
2008-11-04 18:53:00,1.86655,1.8676,1.86625,1.86695,126200000.0
2008-11-04 18:54:00,1.86695,1.86755,1.8661,1.86755,196000000.0
2008-11-04 18:55:00,1.8676,1.86795,1.8672,1.8673,605199996.0
2008-11-04 18:56:00,1.8673,1.8688,1.8673,1.86875,280600001.0
2008-11-04 18:57:00,1.8688,1.87135,1.8687,1.8698,194800000.0
2008-11-04 18:58:00,1.86995,1.8707,1.86925,1.87035,143300000.0
2008-11-04 18:59:00,1.87035,1.87115,1.8701,1.87105,158300000.0
2008-11-04 19:00:00,1.8711,1.8719,1.86975,1.87,116000000.0
2008-11-04 19:01:00,1.87005,1.8706,1.86975,1.8703,459100000.0
2008-11-04 19:02:00,1.8703,1.8705,1.86845,1.8692,398700000.0
2008-11-04 19:03:00,1.869,1.86965,1.8689,1.8691,295000000.0
2008-11-04 19:04:00,1.8691,1.8697,1.86735,1.8674,466800000.0
2008-11-04 19:05:00,1.8674,1.8679,1.86655,1.867,649900004.0
2008-11-04 19:06:00,1.867,1.8681,1.86585,1.8681,862800001.0
2008-11-04 19:07:00,1.8682,1.8682,1.86675,1.867,329600000.0
2008-11-04 19:08:00,1.867,1.8671,1.8646,1.8647,227500000.0
2008-11-04 19:09:00,1.8647,1.8649,1.8635,1.8649,114800000.0
2008-11-04 19:10:00,1.865,1.8651,1.8642,1.8646,85300000.0
2008-11-04 19:11:00,1.8644,1.8651,1.8643,1.8647,358500000.0
2008-11-04 19:12:00,1.8647,1.8655,1.86425,1.8655,292100000.0
2008-11-04 19:13:00,1.8656,1.8675,1.8648,1.8675,305300000.0
2008-11-04 19:14:00,1.86755,1.8686,1.8667,1.8679,86700000.0
2008-11-04 19:15:00,1.8679,1.8679,1.8666,1.8666,157100000.0
2008-11-04 19:16:00,1.8668,1.867,1.8663,1.8667,87000000.0
2008-11-04 19:17:00,1.8666,1.8666,1.8651,1.8658,213100000.0
2008-11-04 19:18:00,1.8657,1.86605,1.8647,1.86605,299700000.0
2008-11-04 19:19:00,1.866,1.8673,1.866,1.8669,220700000.0
2008-11-04 19:20:00,1.8669,1.8669,1.8656,1.8657,471000000.0
2008-11-04 19:21:00,1.8657,1.8673,1.8657,1.8668,469900000.0
2008-11-04 19:22:00,1.8668,1.8668,1.8659,1.8661,187700000.0
2008-11-04 19:23:00,1.8663,1.8664,1.8655,1.8657,81100000.0
2008-11-04 19:24:00,1.8657,1.866,1.8653,1.8658,306699997.0
2008-11-04 19:25:00,1.866,1.8669,1.8657,1.8665,216700000.0
2008-11-04 19:26:00,1.8664,1.8668,1.8661,1.8664,126500000.0
2008-11-04 19:27:00,1.8664,1.8665,1.8662,1.8665,29500000.0
2008-11-04 19:28:00,1.8666,1.8666,1.8659,1.866,148300000.0
2008-11-04 19:29:00,1.866,1.8661,1.8654,1.86575,231900000.0
2008-11-04 19:30:00,1.8656,1.8661,1.8642,1.8643,278600000.0
2008-11-04 19:31:00,1.8643,1.8643,1.86345,1.8639,275400000.0
2008-11-04 19:32:00,1.8638,1.8641,1.8631,1.8631,64100000.0
2008-11-04 19:33:00,1.8633,1.86365,1.86285,1.8629,144800000.0
2008-11-04 19:34:00,1.8629,1.8629,1.85945,1.85965,635299996.0
2008-11-04 19:35:00,1.8597,1.8619,1.8597,1.8617,324600000.0
2008-11-04 19:36:00,1.8616,1.86165,1.8605,1.8605,166200000.0
2008-11-04 19:37:00,1.8605,1.8605,1.8598,1.86005,435100000.0
2008-11-04 19:38:00,1.8601,1.8603,1.8599,1.86,418000000.0
2008-11-04 19:39:00,1.86005,1.86025,1.8598,1.8599,213400000.0
2008-11-04 19:40:00,1.8599,1.86085,1.8599,1.86085,327800000.0
2008-11-04 19:41:00,1.8607,1.86125,1.86,1.86005,141300000.0
2008-11-04 19:42:00,1.86,1.8604,1.85975,1.8603,199300000.0
2008-11-04 19:43:00,1.8603,1.8603,1.8598,1.8598,26800000.0
2008-11-04 19:44:00,1.8598,1.8599,1.85925,1.85975,44300000.0
2008-11-04 19:45:00,1.8598,1.8607,1.8598,1.8604,98000000.0
2008-11-04 19:46:00,1.86035,1.8617,1.86035,1.8617,50700000.0
2008-11-04 19:47:00,1.8617,1.8617,1.8611,1.8613,151900000.0
2008-11-04 19:48:00,1.8613,1.8622,1.8611,1.86185,129000000.0
2008-11-04 19:49:00,1.8619,1.8624,1.8619,1.8622,104300000.0
2008-11-04 19:50:00,1.8622,1.8632,1.8621,1.86245,210800000.0
2008-11-04 19:51:00,1.86255,1.863,1.86235,1.86265,227900000.0
2008-11-04 19:52:00,1.86265,1.8627,1.862,1.8625,273000000.0
2008-11-04 19:53:00,1.8625,1.8625,1.8613,1.86135,181200000.0
2008-11-04 19:54:00,1.86145,1.86145,1.8608,1.8609,236400000.0
2008-11-04 19:55:00,1.8609,1.8616,1.8608,1.8608,136400000.0
2008-11-04 19:56:00,1.8608,1.8608,1.85975,1.8598,74200000.0
2008-11-04 19:57:00,1.8599,1.86045,1.8597,1.8604,207200000.0
2008-11-04 19:58:00,1.8606,1.861,1.8599,1.8602,116700000.0
2008-11-04 19:59:00,1.8602,1.8602,1.8588,1.8588,240500000.0
2008-11-04 20:00:00,1.8588,1.85985,1.8587,1.8592,270600000.0
2008-11-04 20:01:00,1.8592,1.8597,1.8592,1.85955,68500000.0
2008-11-04 20:02:00,1.85965,1.8603,1.85965,1.86025,327200000.0
2008-11-04 20:03:00,1.8604,1.8613,1.85945,1.8613,166800000.0
2008-11-04 20:04:00,1.8613,1.8618,1.86075,1.8616,265400000.0
2008-11-04 20:05:00,1.8616,1.8618,1.8614,1.8617,72800000.0
2008-11-04 20:06:00,1.8616,1.8622,1.8616,1.8622,31800000.0
2008-11-04 20:07:00,1.8621,1.863,1.8621,1.86235,221900000.0
2008-11-04 20:08:00,1.8622,1.8625,1.8622,1.8625,136600000.0
2008-11-04 20:09:00,1.8625,1.86265,1.86235,1.8624,77800000.0
2008-11-04 20:10:00,1.86215,1.86215,1.8621,1.8621,17300000.0
2008-11-04 20:11:00,1.8622,1.8623,1.8621,1.8623,26800000.0
2008-11-04 20:12:00,1.86235,1.8627,1.862,1.862,163100000.0
2008-11-04 20:13:00,1.8621,1.8621,1.8607,1.8609,418700000.0
2008-11-04 20:14:00,1.8609,1.8631,1.86085,1.8631,241800000.0
2008-11-04 20:15:00,1.86305,1.86305,1.86225,1.8624,254600000.0
2008-11-04 20:16:00,1.8624,1.8624,1.8614,1.8615,372800000.0
2008-11-04 20:17:00,1.8616,1.86215,1.86145,1.8621,557800000.0
2008-11-04 20:18:00,1.8621,1.8638,1.8621,1.86335,199800000.0
2008-11-04 20:19:00,1.86335,1.8646,1.8633,1.8633,121200000.0
2008-11-04 20:20:00,1.8634,1.8635,1.86285,1.86305,162600000.0
2008-11-04 20:21:00,1.86305,1.8638,1.8625,1.8629,198500000.0
2008-11-04 20:22:00,1.8629,1.863,1.8628,1.8629,90400000.0
2008-11-04 20:23:00,1.8629,1.8633,1.8629,1.863,59300000.0
2008-11-04 20:24:00,1.8631,1.86425,1.8631,1.8639,202400000.0
2008-11-04 20:25:00,1.8637,1.8639,1.8635,1.8635,144400000.0
2008-11-04 20:26:00,1.8635,1.8635,1.8627,1.86285,130600000.0
2008-11-04 20:27:00,1.8627,1.8632,1.8626,1.86315,132400000.0
2008-11-04 20:28:00,1.8632,1.8637,1.8631,1.8631,103400000.0
2008-11-04 20:29:00,1.8631,1.86505,1.8631,1.86505,149800000.0
2008-11-04 20:30:00,1.86495,1.86575,1.86315,1.8638,468900000.0
2008-11-04 20:31:00,1.86315,1.86435,1.8621,1.86235,398700000.0
2008-11-04 20:32:00,1.86245,1.863,1.86075,1.8615,226300000.0
2008-11-04 20:33:00,1.8617,1.8624,1.8617,1.8619,128500000.0
2008-11-04 20:34:00,1.862,1.86375,1.8615,1.8625,351800000.0
2008-11-04 20:35:00,1.862,1.8622,1.8618,1.8618,139900000.0
2008-11-04 20:36:00,1.8619,1.8628,1.8618,1.8627,68500000.0
2008-11-04 20:37:00,1.8627,1.8627,1.86235,1.8624,96100000.0
2008-11-04 20:38:00,1.8624,1.8624,1.8608,1.8614,252300000.0
2008-11-04 20:39:00,1.8613,1.8614,1.8607,1.8607,235700000.0
2008-11-04 20:40:00,1.8607,1.862,1.8607,1.8616,89400000.0
2008-11-04 20:41:00,1.8618,1.8625,1.86115,1.86155,79100000.0
2008-11-04 20:42:00,1.86165,1.8621,1.8613,1.8621,169200000.0
2008-11-04 20:43:00,1.8622,1.86235,1.86135,1.8618,309600000.0
2008-11-04 20:44:00,1.86195,1.8624,1.8619,1.8624,64500000.0
2008-11-04 20:45:00,1.8624,1.8627,1.8622,1.8622,207100000.0
2008-11-04 20:46:00,1.8622,1.8622,1.8622,1.8622,717500000.0
2008-11-04 20:47:00,1.8622,1.8622,1.8622,1.8622,324000000.0
2008-11-04 20:48:00,1.8622,1.8625,1.8621,1.8622,547400000.0
2008-11-04 20:49:00,1.8622,1.8622,1.8609,1.86125,594500000.0
2008-11-04 20:50:00,1.86125,1.8621,1.8611,1.8621,121800000.0
2008-11-04 20:51:00,1.86205,1.86205,1.8605,1.8611,567700000.0
2008-11-04 20:52:00,1.8611,1.8612,1.8608,1.861,57600000.0
2008-11-04 20:53:00,1.8609,1.8614,1.86075,1.8611,75900000.0
2008-11-04 20:54:00,1.86105,1.8622,1.86105,1.8622,104600000.0
2008-11-04 20:55:00,1.8622,1.8627,1.8616,1.8626,325000000.0
2008-11-04 20:56:00,1.8626,1.8629,1.8621,1.86285,75000000.0
2008-11-04 20:57:00,1.8628,1.8632,1.86235,1.8632,88500000.0
2008-11-04 20:58:00,1.8631,1.8634,1.8629,1.8631,67900000.0
2008-11-04 20:59:00,1.863,1.8632,1.86175,1.8621,172200000.0
2008-11-04 21:00:00,1.8621,1.8629,1.86205,1.8624,231100000.0
2008-11-04 21:01:00,1.8626,1.8629,1.8621,1.8627,148100000.0
2008-11-04 21:02:00,1.8629,1.864,1.8625,1.8639,197700000.0
2008-11-04 21:03:00,1.86385,1.8646,1.86365,1.86395,199200000.0
2008-11-04 21:04:00,1.86385,1.86505,1.86285,1.8648,278900000.0
2008-11-04 21:05:00,1.8647,1.8648,1.8636,1.8646,184600000.0
2008-11-04 21:06:00,1.8646,1.8646,1.86315,1.86345,171000000.0
2008-11-04 21:07:00,1.86345,1.8635,1.8633,1.8633,354000000.0
2008-11-04 21:08:00,1.8633,1.8633,1.86075,1.86175,315800000.0
2008-11-04 21:09:00,1.86175,1.86175,1.8604,1.8606,305100000.0
2008-11-04 21:10:00,1.8605,1.86095,1.8604,1.86095,211100000.0
2008-11-04 21:11:00,1.86105,1.8611,1.8607,1.8607,1501300002.0
2008-11-04 21:12:00,1.8607,1.8609,1.8607,1.8609,414000000.0
2008-11-04 21:13:00,1.86135,1.8616,1.86135,1.8615,171000000.0
2008-11-04 21:14:00,1.8615,1.8615,1.86035,1.86115,207600000.0
2008-11-04 21:15:00,1.86125,1.8621,1.86035,1.8604,1112400000.0
2008-11-04 21:16:00,1.8605,1.8608,1.8604,1.8605,801699998.0
2008-11-04 21:17:00,1.8605,1.86105,1.85975,1.86105,452700001.0
2008-11-04 21:18:00,1.86115,1.86165,1.861,1.8615,436900001.0
2008-11-04 21:19:00,1.8614,1.8616,1.8614,1.8614,159400000.0
2008-11-04 21:20:00,1.8614,1.8614,1.8614,1.8614,240000000.0
2008-11-04 21:21:00,1.8614,1.86155,1.8614,1.8615,106800000.0
2008-11-04 21:22:00,1.8615,1.86155,1.86035,1.8607,276700000.0
2008-11-04 21:23:00,1.86065,1.8607,1.8605,1.8605,91200000.0
2008-11-04 21:24:00,1.8605,1.8605,1.8605,1.8605,48600000.0
2008-11-04 21:25:00,1.8605,1.8605,1.8593,1.85945,184700000.0
2008-11-04 21:26:00,1.85945,1.8598,1.8594,1.8594,209900000.0
2008-11-04 21:27:00,1.8594,1.8594,1.8583,1.85835,135500000.0
2008-11-04 21:28:00,1.8583,1.8587,1.8583,1.8584,125900000.0
2008-11-04 21:29:00,1.8584,1.8592,1.8584,1.8589,170800000.0
2008-11-04 21:30:00,1.8588,1.8589,1.85815,1.8583,64800000.0
2008-11-04 21:31:00,1.85825,1.8583,1.8578,1.8578,68100000.0
2008-11-04 21:32:00,1.8578,1.858,1.85725,1.85765,101800000.0
2008-11-04 21:33:00,1.8577,1.8579,1.857,1.8571,135900000.0
2008-11-04 21:34:00,1.8571,1.85775,1.85675,1.85725,143100000.0
2008-11-04 21:35:00,1.85725,1.8573,1.8567,1.8567,374700000.0
2008-11-04 21:36:00,1.8567,1.85735,1.8567,1.8573,395400000.0
2008-11-04 21:37:00,1.85735,1.8575,1.8567,1.8567,191200000.0
2008-11-04 21:38:00,1.8569,1.8574,1.8566,1.85725,228300000.0
2008-11-04 21:39:00,1.8573,1.8577,1.85695,1.8575,64600000.0
2008-11-04 21:40:00,1.85745,1.8588,1.8573,1.8579,134400000.0
2008-11-04 21:41:00,1.8581,1.85835,1.85725,1.85755,169000000.0
2008-11-04 21:42:00,1.85755,1.85795,1.85725,1.8574,148700000.0
2008-11-04 21:43:00,1.8574,1.8576,1.8572,1.8572,103300000.0
2008-11-04 21:44:00,1.8572,1.85735,1.85645,1.85675,217400000.0
2008-11-04 21:45:00,1.85685,1.8573,1.8567,1.8571,132000000.0
2008-11-04 21:46:00,1.857,1.857,1.85615,1.8562,63000000.0
2008-11-04 21:47:00,1.8562,1.85685,1.8562,1.85685,127500000.0
2008-11-04 21:48:00,1.85625,1.8564,1.85525,1.85525,119500000.0
2008-11-04 21:49:00,1.8553,1.8553,1.85395,1.8541,436100000.0
2008-11-04 21:50:00,1.8543,1.855,1.85405,1.8547,244800000.0
2008-11-04 21:51:00,1.8546,1.8551,1.8535,1.8541,193900000.0
2008-11-04 21:52:00,1.85395,1.8544,1.8533,1.8544,172200000.0
2008-11-04 21:53:00,1.8544,1.8544,1.854,1.85415,350600000.0
2008-11-04 21:54:00,1.8541,1.8547,1.8541,1.8544,148300000.0
2008-11-04 21:55:00,1.8544,1.8552,1.8542,1.85515,243200000.0
2008-11-04 21:56:00,1.8551,1.8552,1.8541,1.8544,141400000.0
2008-11-04 21:57:00,1.85435,1.8548,1.8541,1.8547,154600000.0
2008-11-04 21:58:00,1.8548,1.8555,1.8545,1.85545,172100000.0
2008-11-04 21:59:00,1.8554,1.8556,1.855,1.855,80000000.0
2008-11-04 22:00:00,1.855,1.8552,1.8542,1.8548,130000000.0
2008-11-04 22:01:00,1.8546,1.8551,1.8546,1.8547,51500000.0
2008-11-04 22:02:00,1.8547,1.8547,1.85395,1.8542,107300000.0
2008-11-04 22:03:00,1.8542,1.85485,1.8538,1.85435,133400000.0
2008-11-04 22:04:00,1.8542,1.8542,1.8538,1.854,227100000.0
2008-11-04 22:05:00,1.854,1.8546,1.85395,1.8541,475100001.0
2008-11-04 22:06:00,1.8541,1.8553,1.854,1.8547,190500000.0
2008-11-04 22:07:00,1.8547,1.8548,1.8546,1.8547,643900000.0
2008-11-04 22:08:00,1.8549,1.85635,1.8549,1.8552,246400000.0
2008-11-04 22:09:00,1.8552,1.8552,1.85415,1.8544,192200000.0
2008-11-04 22:10:00,1.8543,1.85565,1.8543,1.8554,161900000.0
2008-11-04 22:11:00,1.85545,1.8557,1.85505,1.8551,120700000.0
2008-11-04 22:12:00,1.8552,1.8556,1.85455,1.85465,354700000.0
2008-11-04 22:13:00,1.85465,1.85525,1.85465,1.85525,196500000.0
2008-11-04 22:14:00,1.8555,1.85635,1.8546,1.85635,117100000.0
2008-11-04 22:15:00,1.8561,1.85625,1.85365,1.85385,260200000.0
2008-11-04 22:16:00,1.8538,1.85385,1.8532,1.85355,383000000.0
2008-11-04 22:17:00,1.85355,1.85435,1.85335,1.8538,139900000.0
2008-11-04 22:18:00,1.8538,1.854,1.8535,1.8538,57100000.0
2008-11-04 22:19:00,1.8538,1.8538,1.8531,1.8531,90500000.0
2008-11-04 22:20:00,1.8531,1.8531,1.85235,1.8527,170700000.0
2008-11-04 22:21:00,1.8527,1.8531,1.8522,1.8523,295400000.0
2008-11-04 22:22:00,1.8523,1.85335,1.8523,1.85305,164000003.0
2008-11-04 22:23:00,1.85295,1.85355,1.85295,1.85355,61200000.0
2008-11-04 22:24:00,1.85365,1.85425,1.85365,1.8538,73600000.0
2008-11-04 22:25:00,1.8538,1.8543,1.85285,1.8541,219300000.0
2008-11-04 22:26:00,1.8541,1.8553,1.8541,1.8547,124000000.0
2008-11-04 22:27:00,1.8547,1.8547,1.8537,1.8543,128500000.0
2008-11-04 22:28:00,1.8543,1.8543,1.8541,1.85425,157500000.0
2008-11-04 22:29:00,1.85425,1.8546,1.854,1.8546,81900000.0
2008-11-04 22:30:00,1.8549,1.85595,1.8549,1.8558,134400000.0
2008-11-04 22:31:00,1.8558,1.85625,1.85385,1.8544,230300000.0
2008-11-04 22:32:00,1.8545,1.8548,1.85345,1.8548,180900000.0
2008-11-04 22:33:00,1.8548,1.8553,1.8541,1.85515,171600000.0
2008-11-04 22:34:00,1.85515,1.85515,1.8537,1.85405,376200000.0
2008-11-04 22:35:00,1.85415,1.85435,1.85415,1.85425,42500000.0
2008-11-04 22:36:00,1.8542,1.8543,1.8533,1.85395,89900000.0
2008-11-04 22:37:00,1.8541,1.85425,1.8541,1.85415,46900000.0
2008-11-04 22:38:00,1.85415,1.85415,1.8534,1.8537,82800000.0
2008-11-04 22:39:00,1.8537,1.85375,1.85295,1.85315,176900000.0
2008-11-04 22:40:00,1.85315,1.85345,1.85305,1.8534,61000000.0
2008-11-04 22:41:00,1.85345,1.8537,1.85335,1.8534,28800000.0
2008-11-04 22:42:00,1.85335,1.85335,1.85335,1.85335,4800000.0
2008-11-04 22:43:00,1.85325,1.85325,1.853,1.853,44000000.0
2008-11-04 22:44:00,1.853,1.8531,1.853,1.8531,29800000.0
2008-11-04 22:45:00,1.8531,1.8533,1.85295,1.8532,150500000.0
2008-11-04 22:46:00,1.8532,1.8533,1.8532,1.8532,112400000.0
2008-11-04 22:47:00,1.8523,1.85265,1.85205,1.8522,316500000.0
2008-11-04 22:48:00,1.8522,1.85245,1.852,1.85225,647400000.0
2008-11-04 22:49:00,1.8522,1.8523,1.8522,1.8522,231500000.0
2008-11-04 22:50:00,1.8522,1.8532,1.8522,1.8531,145000000.0
2008-11-04 22:51:00,1.8531,1.85335,1.8531,1.8532,319900000.0
2008-11-04 22:52:00,1.8532,1.8532,1.8521,1.8525,192400000.0
2008-11-04 22:53:00,1.8525,1.853,1.8525,1.8529,509200000.0
2008-11-04 22:54:00,1.8529,1.8529,1.8529,1.8529,108000000.0
2008-11-04 22:55:00,1.85295,1.85295,1.85165,1.85235,255000000.0
2008-11-04 22:56:00,1.8524,1.85265,1.85205,1.85235,134800000.0
2008-11-04 22:57:00,1.85235,1.8532,1.8522,1.8532,187700000.0
2008-11-04 22:58:00,1.8532,1.85415,1.85285,1.8541,129300000.0
2008-11-04 22:59:00,1.854,1.85575,1.85375,1.85445,282700000.0
2008-11-04 23:00:00,1.8546,1.8549,1.8538,1.8541,150600000.0
2008-11-04 23:01:00,1.85415,1.85445,1.8539,1.85445,160000000.0
2008-11-04 23:02:00,1.85435,1.8546,1.854,1.8546,54000000.0
2008-11-04 23:03:00,1.8547,1.8551,1.8547,1.8547,94000000.0
2008-11-04 23:04:00,1.8547,1.855,1.8547,1.855,194000000.0
2008-11-04 23:05:00,1.85505,1.8559,1.85505,1.8559,65900000.0
2008-11-04 23:06:00,1.85585,1.85645,1.85585,1.8564,83300000.0
2008-11-04 23:07:00,1.8564,1.857,1.8564,1.857,51100000.0
2008-11-04 23:08:00,1.85705,1.8579,1.85695,1.8574,155100000.0
2008-11-04 23:09:00,1.8574,1.8584,1.8574,1.858,87900000.0
2008-11-04 23:10:00,1.8579,1.85875,1.8577,1.8579,260300000.0
2008-11-04 23:11:00,1.8573,1.85745,1.8572,1.85725,94500000.0
2008-11-04 23:12:00,1.8573,1.8578,1.857,1.85775,132000000.0
2008-11-04 23:13:00,1.8577,1.8578,1.8567,1.8575,117900000.0
2008-11-04 23:14:00,1.8575,1.85785,1.857,1.857,131300000.0
2008-11-04 23:15:00,1.857,1.85745,1.857,1.8571,129500000.0
2008-11-04 23:16:00,1.8571,1.8571,1.85605,1.8563,249200000.0
2008-11-04 23:17:00,1.8563,1.85825,1.8551,1.8557,288300001.0
2008-11-04 23:18:00,1.85585,1.8563,1.8546,1.85505,419300000.0
2008-11-04 23:19:00,1.85515,1.85575,1.855,1.8556,206100000.0
2008-11-04 23:20:00,1.85565,1.8564,1.85565,1.8564,387400000.0
2008-11-04 23:21:00,1.8562,1.85645,1.85575,1.8563,291900000.0
2008-11-04 23:22:00,1.8563,1.8566,1.8563,1.8566,197800000.0
2008-11-04 23:23:00,1.8566,1.8567,1.8564,1.8564,79100000.0
2008-11-04 23:24:00,1.8565,1.85655,1.85645,1.85655,14600000.0
2008-11-04 23:25:00,1.85655,1.8577,1.8565,1.8573,73600000.0
2008-11-04 23:26:00,1.8574,1.85765,1.8573,1.8573,104200000.0
2008-11-04 23:27:00,1.8573,1.85755,1.857,1.8573,146400000.0
2008-11-04 23:28:00,1.8573,1.8573,1.8573,1.8573,120000000.0
2008-11-04 23:29:00,1.8573,1.8573,1.85555,1.8563,258000000.0
2008-11-04 23:30:00,1.8561,1.85715,1.8561,1.8568,126400000.0
2008-11-04 23:31:00,1.8568,1.8575,1.85475,1.8566,459100002.0
2008-11-04 23:32:00,1.85665,1.85715,1.8559,1.8562,208700000.0
2008-11-04 23:33:00,1.85625,1.85705,1.8562,1.85675,178300000.0
2008-11-04 23:34:00,1.85675,1.85735,1.85655,1.85725,101700000.0
2008-11-04 23:35:00,1.8573,1.858,1.8569,1.85695,83800000.0
2008-11-04 23:36:00,1.8571,1.85745,1.857,1.85715,259400000.0
2008-11-04 23:37:00,1.85715,1.8575,1.85465,1.8556,227200000.0
2008-11-04 23:38:00,1.8556,1.8566,1.8556,1.856,373200000.0
2008-11-04 23:39:00,1.856,1.856,1.856,1.856,67600000.0
2008-11-04 23:40:00,1.856,1.8562,1.8558,1.856,351800000.0
2008-11-04 23:41:00,1.856,1.856,1.8548,1.8557,320500000.0
2008-11-04 23:42:00,1.8557,1.856,1.85505,1.856,158100000.0
2008-11-04 23:43:00,1.856,1.856,1.85535,1.8555,45800000.0
2008-11-04 23:44:00,1.8555,1.8555,1.8555,1.8555,11000000.0
2008-11-04 23:45:00,1.8555,1.8555,1.8555,1.8555,26000000.0
2008-11-04 23:46:00,1.8555,1.85555,1.8555,1.8555,14400000.0
2008-11-04 23:47:00,1.8555,1.8555,1.85485,1.85485,47800000.0
2008-11-04 23:48:00,1.85525,1.8555,1.8549,1.8549,19000000.0
2008-11-04 23:49:00,1.85505,1.85515,1.8542,1.85465,50200000.0
2008-11-04 23:50:00,1.85465,1.85465,1.854,1.854,16300000.0
2008-11-04 23:51:00,1.8545,1.8545,1.85395,1.8541,37500000.0
2008-11-04 23:52:00,1.8541,1.8543,1.8539,1.8541,322500000.0
2008-11-04 23:53:00,1.8541,1.8541,1.8541,1.8541,36000000.0
2008-11-04 23:54:00,1.8539,1.8541,1.8539,1.854,60000000.0
2008-11-04 23:55:00,1.8541,1.8541,1.8539,1.8541,102000000.0
2008-11-04 23:56:00,1.8541,1.8541,1.85245,1.85245,365100004.0
2008-11-04 23:57:00,1.8527,1.8541,1.8527,1.8541,162900000.0
2008-11-04 23:58:00,1.8541,1.8552,1.8541,1.8549,101000000.0
2008-11-04 23:59:00,1.8549,1.8549,1.8539,1.8545,52200000.0
2008-11-05 00:00:00,1.85465,1.85535,1.8546,1.85535,11000000.0
2008-11-05 00:01:00,1.8555,1.8555,1.85475,1.85495,7000000.0
2008-11-05 00:02:00,1.85437,1.85448,1.8525,1.8525,111500000.0
2008-11-05 00:03:00,1.85505,1.85505,1.85485,1.8549,4000000.0
2008-11-05 00:04:00,1.85545,1.85545,1.85505,1.85505,2000000.0
2008-11-05 00:05:00,1.85475,1.85485,1.85445,1.85485,5000000.0
2008-11-05 00:06:00,1.854,1.85415,1.85375,1.85415,3000000.0
2008-11-05 00:07:00,1.85392,1.85437,1.85333,1.85354,40400000.0
2008-11-05 00:08:00,1.8546,1.8546,1.8546,1.8546,1000000.0
2008-11-05 00:09:00,1.85423,1.85442,1.85357,1.85357,21100000.0
2008-11-05 00:10:00,1.8549,1.8549,1.8537,1.8537,8000000.0
2008-11-05 00:11:00,1.85375,1.85375,1.85375,1.85375,1000000.0
2008-11-05 00:12:00,1.8524,1.8541,1.8524,1.8541,42400000.0
2008-11-05 00:13:00,1.8544,1.8557,1.85395,1.8542,40000000.0
2008-11-05 00:14:00,1.8551,1.8551,1.8536,1.85435,14000000.0
2008-11-05 00:15:00,1.85455,1.85455,1.85435,1.85445,5000000.0
2008-11-05 00:16:00,1.8544,1.85465,1.85425,1.85465,15000000.0
2008-11-05 00:17:00,1.8547,1.8554,1.8547,1.85525,25600000.0
2008-11-05 00:18:00,1.85535,1.85535,1.8548,1.8548,138800000.0
2008-11-05 00:19:00,1.8548,1.8548,1.8548,1.8548,336000000.0
2008-11-05 00:20:00,1.8548,1.8548,1.8545,1.8547,330000000.0
2008-11-05 00:21:00,1.8548,1.8548,1.8548,1.8548,72000000.0
2008-11-05 00:22:00,1.8548,1.8548,1.8548,1.8548,48000000.0
2008-11-05 00:23:00,1.8548,1.8548,1.8548,1.8548,84000000.0
2008-11-05 00:24:00,1.8548,1.855,1.8548,1.855,169000000.0
2008-11-05 00:25:00,1.855,1.8551,1.855,1.8551,2000000.0
2008-11-05 00:26:00,1.8547,1.8547,1.8547,1.8547,12000000.0
2008-11-05 00:27:00,1.85507,1.85536,1.85475,1.85503,16400000.0
2008-11-05 00:28:00,1.8549,1.855,1.8549,1.8549,41400000.0
2008-11-05 00:29:00,1.8549,1.8549,1.8517,1.8545,362500000.0
2008-11-05 00:30:00,1.8547,1.8549,1.8518,1.8549,262100000.0
2008-11-05 00:31:00,1.8549,1.8549,1.8549,1.8549,48000000.0
2008-11-05 00:32:00,1.8547,1.8547,1.85408,1.8545,88000000.0
2008-11-05 00:33:00,1.8549,1.855,1.8549,1.8549,44800000.0
2008-11-05 00:34:00,1.85411,1.85503,1.8537,1.85467,250300000.0
2008-11-05 00:35:00,1.8551,1.8561,1.8548,1.85575,176900000.0
2008-11-05 00:36:00,1.8558,1.85625,1.8554,1.85625,116400000.0
2008-11-05 00:37:00,1.85575,1.8577,1.8553,1.857,92300000.0
2008-11-05 00:38:00,1.8571,1.85805,1.85675,1.85795,55700000.0
2008-11-05 00:39:00,1.85795,1.85805,1.85655,1.85805,67000000.0
2008-11-05 00:40:00,1.85805,1.85805,1.85655,1.8574,41000000.0
2008-11-05 00:41:00,1.8563,1.857,1.8563,1.857,11200000.0
2008-11-05 00:42:00,1.85696,1.85737,1.85628,1.857,76800000.0
2008-11-05 00:43:00,1.85755,1.8585,1.8574,1.8576,19500000.0
2008-11-05 00:44:00,1.8577,1.8577,1.8576,1.8576,2000000.0
2008-11-05 00:45:00,1.8574,1.85765,1.8573,1.8576,51400000.0
2008-11-05 00:46:00,1.8574,1.8585,1.8558,1.85605,103800000.0
2008-11-05 00:47:00,1.85605,1.85605,1.8537,1.8538,295000000.0
2008-11-05 00:48:00,1.8538,1.85555,1.8538,1.85555,167100000.0
2008-11-05 00:49:00,1.85565,1.8559,1.85545,1.8558,17100000.0
2008-11-05 00:50:00,1.85575,1.8559,1.8554,1.8558,14100000.0
2008-11-05 00:51:00,1.85585,1.85585,1.85455,1.85455,10100000.0
2008-11-05 00:52:00,1.85475,1.8548,1.8547,1.8548,23000000.0
2008-11-05 00:53:00,1.8547,1.8547,1.8547,1.8547,49000000.0
2008-11-05 00:54:00,1.85464,1.85534,1.85423,1.85492,1050000000.0
2008-11-05 00:55:00,1.85475,1.85535,1.85475,1.85485,8100000.0
2008-11-05 00:56:00,1.855,1.8552,1.85485,1.85485,7000000.0
2008-11-05 00:57:00,1.85505,1.85505,1.85485,1.8549,5100000.0
2008-11-05 00:58:00,1.85505,1.85505,1.8549,1.8549,2000000.0
2008-11-05 00:59:00,1.85505,1.85505,1.8549,1.85505,5000000.0
2008-11-05 01:00:00,1.8551,1.8551,1.85505,1.8551,5000000.0
2008-11-05 01:01:00,1.8549,1.8552,1.8547,1.8547,91200000.0
2008-11-05 01:02:00,1.8548,1.85495,1.8546,1.8546,102000000.0
2008-11-05 01:03:00,1.85495,1.85505,1.8546,1.8547,33000000.0
2008-11-05 01:04:00,1.8547,1.8547,1.8547,1.8547,13000000.0
2008-11-05 01:05:00,1.85467,1.85477,1.85356,1.85356,291100000.0
2008-11-05 01:06:00,1.8547,1.8547,1.8547,1.8547,144000000.0
2008-11-05 01:07:00,1.8547,1.8547,1.8532,1.8539,123700000.0
2008-11-05 01:08:00,1.85395,1.85405,1.85215,1.85215,51000000.0
2008-11-05 01:09:00,1.8522,1.8533,1.85215,1.8531,17600000.0
2008-11-05 01:10:00,1.8532,1.8532,1.8531,1.8531,3100000.0
2008-11-05 01:11:00,1.8531,1.8531,1.8531,1.8531,12600000.0
2008-11-05 01:12:00,1.8531,1.8531,1.8521,1.8521,10300000.0
2008-11-05 01:13:00,1.85145,1.85249,1.85145,1.85243,252000000.0
2008-11-05 01:14:00,1.8524,1.85284,1.8518,1.85212,138000000.0
2008-11-05 01:15:00,1.85193,1.8526,1.85184,1.8526,85900000.0
2008-11-05 01:16:00,1.8522,1.8531,1.85005,1.8507,244900000.0
2008-11-05 01:17:00,1.8507,1.85085,1.8507,1.8508,328400000.0
2008-11-05 01:18:00,1.8508,1.8508,1.8508,1.8508,145000000.0
2008-11-05 01:19:00,1.8508,1.8525,1.8508,1.8524,156400000.0
2008-11-05 01:20:00,1.8524,1.8524,1.8524,1.8524,2000000.0
2008-11-05 01:21:00,1.8524,1.8524,1.85215,1.8523,10400000.0
2008-11-05 01:22:00,1.8519,1.8527,1.8518,1.8527,128800000.0
2008-11-05 01:23:00,1.85255,1.8532,1.8522,1.8524,33000000.0
2008-11-05 01:24:00,1.85255,1.85255,1.8524,1.8524,7000000.0
2008-11-05 01:25:00,1.8524,1.85325,1.8524,1.8526,32000000.0
2008-11-05 01:26:00,1.8527,1.8527,1.8523,1.8527,157000000.0
2008-11-05 01:27:00,1.8527,1.8527,1.8527,1.8527,18000000.0
2008-11-05 01:28:00,1.8527,1.8527,1.8506,1.8514,93000000.0
2008-11-05 01:29:00,1.85145,1.85145,1.8513,1.8513,137000000.0
2008-11-05 01:30:00,1.85145,1.8528,1.8514,1.8519,21000000.0
2008-11-05 01:31:00,1.85178,1.85178,1.85113,1.85131,19800000.0
2008-11-05 01:32:00,1.8521,1.85215,1.8521,1.8521,14000000.0
2008-11-05 01:33:00,1.8521,1.8521,1.8521,1.8521,13000000.0
2008-11-05 01:34:00,1.8521,1.8521,1.8521,1.8521,24000000.0
2008-11-05 01:35:00,1.8506,1.8506,1.8503,1.8503,3000000.0
2008-11-05 01:36:00,1.8507,1.8515,1.8507,1.8515,31000000.0
2008-11-05 01:37:00,1.8515,1.8515,1.8515,1.8515,36000000.0
2008-11-05 01:38:00,1.8515,1.8523,1.8515,1.8519,162000000.0
2008-11-05 01:39:00,1.852,1.85225,1.85135,1.85165,61200000.0
2008-11-05 01:40:00,1.85165,1.8525,1.85135,1.8525,42200000.0
2008-11-05 01:41:00,1.8521,1.853,1.8521,1.8527,20400000.0
2008-11-05 01:42:00,1.8529,1.8532,1.8522,1.8522,25800000.0
2008-11-05 01:43:00,1.8523,1.8529,1.8523,1.8528,10200000.0
2008-11-05 01:44:00,1.8528,1.853,1.8528,1.853,4000000.0
2008-11-05 01:45:00,1.85345,1.8538,1.8532,1.8537,24000000.0
2008-11-05 01:46:00,1.85355,1.8542,1.8535,1.854,42300000.0
2008-11-05 01:47:00,1.8538,1.8541,1.85325,1.8538,22100000.0
2008-11-05 01:48:00,1.8537,1.85405,1.8537,1.8539,34300000.0
2008-11-05 01:49:00,1.8538,1.8547,1.8538,1.8547,24000000.0
2008-11-05 01:50:00,1.85475,1.8552,1.85445,1.85445,37200000.0
2008-11-05 01:51:00,1.8545,1.85455,1.8543,1.85455,9000000.0
2008-11-05 01:52:00,1.8545,1.85455,1.8544,1.8544,9000000.0
2008-11-05 01:53:00,1.85435,1.8544,1.85415,1.8542,11000000.0
2008-11-05 01:54:00,1.8542,1.85425,1.8537,1.8538,105000000.0
2008-11-05 01:55:00,1.8538,1.8538,1.8538,1.8538,48000000.0
2008-11-05 01:56:00,1.8538,1.8538,1.85305,1.8538,144000000.0
2008-11-05 01:57:00,1.8538,1.8538,1.8516,1.85205,82000000.0
2008-11-05 01:58:00,1.85205,1.85225,1.852,1.85225,43100000.0
2008-11-05 01:59:00,1.85225,1.85345,1.8522,1.85315,95300000.0
2008-11-05 02:00:00,1.85335,1.85345,1.8529,1.85295,28800000.0
2008-11-05 02:01:00,1.8529,1.8538,1.8529,1.8537,34400000.0
2008-11-05 02:02:00,1.8535,1.85375,1.85335,1.85375,23800000.0
2008-11-05 02:03:00,1.8538,1.8541,1.8538,1.85385,37600000.0
2008-11-05 02:04:00,1.85385,1.854,1.85335,1.85335,59800000.0
2008-11-05 02:05:00,1.8535,1.85495,1.8535,1.8549,69000000.0
2008-11-05 02:06:00,1.8549,1.8549,1.8542,1.8544,32400000.0
2008-11-05 02:07:00,1.85415,1.8543,1.8539,1.854,128700000.0
2008-11-05 02:08:00,1.85405,1.85405,1.8539,1.8539,27300000.0
2008-11-05 02:09:00,1.8539,1.8547,1.8535,1.85455,136600000.0
2008-11-05 02:10:00,1.8544,1.8549,1.8539,1.85405,173900000.0
2008-11-05 02:11:00,1.85405,1.8541,1.8539,1.8539,106800000.0
2008-11-05 02:12:00,1.8539,1.85535,1.8539,1.85535,187100001.0
2008-11-05 02:13:00,1.8554,1.85545,1.85255,1.85405,111000000.0
2008-11-05 02:14:00,1.85405,1.85405,1.8526,1.8537,141000000.0
2008-11-05 02:15:00,1.8536,1.85365,1.853,1.85365,234800000.0
2008-11-05 02:16:00,1.85395,1.8541,1.8537,1.8537,53700000.0
2008-11-05 02:17:00,1.85385,1.85435,1.85385,1.8539,224000000.0
2008-11-05 02:18:00,1.8539,1.85405,1.8539,1.8539,174000000.0
2008-11-05 02:19:00,1.8539,1.8539,1.8539,1.8539,198000000.0
2008-11-05 02:20:00,1.8539,1.85425,1.8539,1.854,72600000.0
2008-11-05 02:21:00,1.8541,1.8546,1.85405,1.8545,130800000.0
2008-11-05 02:22:00,1.8545,1.855,1.8545,1.8549,39200000.0
2008-11-05 02:23:00,1.8549,1.8551,1.8547,1.8547,15400000.0
2008-11-05 02:24:00,1.8547,1.8547,1.8547,1.8547,39600000.0
2008-11-05 02:25:00,1.8547,1.8547,1.85285,1.8531,110100000.0
2008-11-05 02:26:00,1.8531,1.85415,1.8531,1.85415,186700000.0
2008-11-05 02:27:00,1.8544,1.8544,1.854,1.854,31700000.0
2008-11-05 02:28:00,1.85418,1.85445,1.85324,1.85324,94600000.0
2008-11-05 02:29:00,1.8541,1.8543,1.8539,1.8542,120000000.0
2008-11-05 02:30:00,1.8542,1.8545,1.8542,1.8545,42000000.0
2008-11-05 02:31:00,1.8545,1.8545,1.853,1.8532,249200001.0
2008-11-05 02:32:00,1.8532,1.8539,1.8532,1.8539,38900000.0
2008-11-05 02:33:00,1.8539,1.8539,1.8539,1.8539,180000000.0
2008-11-05 02:34:00,1.8539,1.854,1.8539,1.854,37000000.0
2008-11-05 02:35:00,1.854,1.85575,1.8539,1.8553,132600000.0
2008-11-05 02:36:00,1.85465,1.85515,1.8542,1.8544,79700000.0
2008-11-05 02:37:00,1.8544,1.8545,1.8544,1.8545,12700000.0
2008-11-05 02:38:00,1.85485,1.85485,1.8547,1.8547,55800000.0
2008-11-05 02:39:00,1.8547,1.8547,1.8547,1.8547,138000000.0
2008-11-05 02:40:00,1.8547,1.8547,1.8547,1.8547,18400000.0
2008-11-05 02:41:00,1.8547,1.8547,1.85275,1.8534,186900000.0
2008-11-05 02:42:00,1.85345,1.85705,1.85305,1.8566,182000000.0
2008-11-05 02:43:00,1.8566,1.85695,1.85645,1.8566,302200000.0
2008-11-05 02:44:00,1.8566,1.8566,1.85575,1.8566,173300000.0
2008-11-05 02:45:00,1.8566,1.8568,1.8566,1.8568,109400000.0
2008-11-05 02:46:00,1.857,1.85855,1.857,1.8582,74800000.0
2008-11-05 02:47:00,1.85815,1.8586,1.8573,1.8573,72800000.0
2008-11-05 02:48:00,1.85765,1.8583,1.85765,1.8583,24500000.0
2008-11-05 02:49:00,1.8583,1.85875,1.85795,1.8582,100000000.0
2008-11-05 02:50:00,1.8582,1.8582,1.8582,1.8582,73000000.0
2008-11-05 02:51:00,1.8582,1.8582,1.8582,1.8582,40800000.0
2008-11-05 02:52:00,1.8582,1.85865,1.8582,1.8585,78300000.0
2008-11-05 02:53:00,1.8585,1.85885,1.8585,1.8585,80900000.0
2008-11-05 02:54:00,1.8586,1.8596,1.85855,1.8596,339600000.0
2008-11-05 02:55:00,1.8596,1.85965,1.8586,1.8587,297300000.0
2008-11-05 02:56:00,1.8587,1.8587,1.8587,1.8587,400300001.0
2008-11-05 02:57:00,1.8589,1.8598,1.8589,1.8598,69800000.0
2008-11-05 02:58:00,1.8595,1.86,1.8595,1.86,128400000.0
2008-11-05 02:59:00,1.86,1.86,1.86,1.86,120000000.0
2008-11-05 03:00:00,1.86,1.86,1.85885,1.8589,67300000.0
2008-11-05 03:01:00,1.8589,1.85945,1.85835,1.8585,38400000.0
2008-11-05 03:02:00,1.8585,1.85965,1.8585,1.85965,64000000.0
2008-11-05 03:03:00,1.85925,1.8599,1.85915,1.8598,35500000.0
2008-11-05 03:04:00,1.85915,1.8598,1.85915,1.8598,51900000.0
2008-11-05 03:05:00,1.8598,1.8598,1.8594,1.8597,23000000.0
2008-11-05 03:06:00,1.8597,1.8608,1.8597,1.8603,83100000.0
2008-11-05 03:07:00,1.8603,1.8603,1.8603,1.8603,6000000.0
2008-11-05 03:08:00,1.8603,1.8603,1.8603,1.8603,6000000.0
2008-11-05 03:09:00,1.8603,1.8603,1.8603,1.8603,108000000.0
2008-11-05 03:10:00,1.8603,1.8603,1.8571,1.8579,188100000.0
2008-11-05 03:11:00,1.8583,1.8583,1.8551,1.8559,331400000.0
2008-11-05 03:12:00,1.8559,1.8562,1.8559,1.8561,91200000.0
2008-11-05 03:13:00,1.8561,1.85655,1.8554,1.8558,287500000.0
2008-11-05 03:14:00,1.8558,1.85655,1.8558,1.8562,89300000.0
2008-11-05 03:15:00,1.8562,1.8562,1.8562,1.8562,24000000.0
2008-11-05 03:16:00,1.8562,1.8562,1.8562,1.8562,186000000.0
2008-11-05 03:17:00,1.8562,1.8562,1.8542,1.85495,587900000.0
2008-11-05 03:18:00,1.85485,1.8553,1.85425,1.8546,190600000.0
2008-11-05 03:19:00,1.85455,1.85465,1.8541,1.85445,126800000.0
2008-11-05 03:20:00,1.85445,1.85525,1.8542,1.8548,249800000.0
2008-11-05 03:21:00,1.8548,1.8548,1.85055,1.85175,315700000.0
2008-11-05 03:22:00,1.8519,1.8522,1.8519,1.8522,202000000.0
2008-11-05 03:23:00,1.85225,1.85285,1.85205,1.8522,142200000.0
2008-11-05 03:24:00,1.85179,1.8523,1.85086,1.8523,175700000.0
2008-11-05 03:25:00,1.85275,1.8538,1.85235,1.8533,155500000.0
2008-11-05 03:26:00,1.8532,1.8548,1.8532,1.8548,535700000.0
2008-11-05 03:27:00,1.8548,1.8548,1.85245,1.8532,404000000.0
2008-11-05 03:28:00,1.8532,1.8533,1.8532,1.8532,170000000.0
2008-11-05 03:29:00,1.8532,1.8532,1.8532,1.8532,30000000.0
2008-11-05 03:30:00,1.85343,1.85381,1.85238,1.85274,369700000.0
2008-11-05 03:31:00,1.8532,1.8532,1.8532,1.8532,75900000.0
2008-11-05 03:32:00,1.8533,1.8534,1.8532,1.8532,121300000.0
2008-11-05 03:33:00,1.85325,1.85345,1.8531,1.85325,28400000.0
2008-11-05 03:34:00,1.8534,1.8534,1.8532,1.8532,116200001.0
2008-11-05 03:35:00,1.8532,1.8534,1.8532,1.8534,98000000.0
2008-11-05 03:36:00,1.8534,1.8536,1.85265,1.8528,126700000.0
2008-11-05 03:37:00,1.8528,1.8529,1.8528,1.8529,145300000.0
2008-11-05 03:38:00,1.85295,1.8534,1.85295,1.8534,106800000.0
2008-11-05 03:39:00,1.8533,1.8539,1.8532,1.8539,123200000.0
2008-11-05 03:40:00,1.85395,1.8545,1.85395,1.8545,265300000.0
2008-11-05 03:41:00,1.8545,1.8545,1.8545,1.8545,228000000.0
2008-11-05 03:42:00,1.8545,1.8545,1.8545,1.8545,180000000.0
2008-11-05 03:43:00,1.8545,1.8545,1.85255,1.8527,236400000.0
2008-11-05 03:44:00,1.8527,1.853,1.8525,1.8527,454400000.0
2008-11-05 03:45:00,1.8525,1.8543,1.8525,1.8543,138400000.0
2008-11-05 03:46:00,1.8543,1.8543,1.8543,1.8543,24000000.0
2008-11-05 03:47:00,1.8543,1.8543,1.85215,1.85305,137200000.0
2008-11-05 03:48:00,1.85325,1.8546,1.85325,1.8545,63200000.0
2008-11-05 03:49:00,1.8545,1.8556,1.85425,1.8552,136600000.0
2008-11-05 03:50:00,1.8548,1.8553,1.8545,1.85525,115600000.0
2008-11-05 03:51:00,1.85535,1.85595,1.855,1.85555,41600000.0
2008-11-05 03:52:00,1.85565,1.8566,1.8556,1.8558,90000000.0
2008-11-05 03:53:00,1.8558,1.8568,1.8558,1.8567,177400000.0
2008-11-05 03:54:00,1.8567,1.8567,1.8546,1.8549,378000000.0
2008-11-05 03:55:00,1.8549,1.8561,1.8549,1.85575,102000000.0
2008-11-05 03:56:00,1.8559,1.8562,1.8559,1.8562,104100000.0
2008-11-05 03:57:00,1.85559,1.85651,1.85531,1.85572,114700000.0
2008-11-05 03:58:00,1.8563,1.8563,1.8563,1.8563,1000000.0
2008-11-05 03:59:00,1.8562,1.8562,1.8562,1.8562,12400000.0
2008-11-05 04:00:00,1.8569,1.8569,1.85515,1.85515,177000000.0
2008-11-05 04:01:00,1.8551,1.8556,1.85415,1.85455,130100000.0
2008-11-05 04:02:00,1.85455,1.8555,1.85435,1.8555,150200000.0
2008-11-05 04:03:00,1.85535,1.8557,1.85535,1.8555,128000000.0
2008-11-05 04:04:00,1.8555,1.85555,1.8555,1.8555,253000000.0
2008-11-05 04:05:00,1.8555,1.85655,1.8554,1.8564,108600000.0
2008-11-05 04:06:00,1.85655,1.85695,1.8562,1.8568,614300000.0
2008-11-05 04:07:00,1.8568,1.8568,1.8568,1.8568,408000000.0
2008-11-05 04:08:00,1.8568,1.85715,1.8568,1.857,284000000.0
2008-11-05 04:09:00,1.857,1.857,1.857,1.857,219200000.0
2008-11-05 04:10:00,1.857,1.8573,1.857,1.8573,22000000.0
2008-11-05 04:11:00,1.8569,1.8572,1.8569,1.8572,37600000.0
2008-11-05 04:12:00,1.857,1.8572,1.857,1.857,136600000.0
2008-11-05 04:13:00,1.857,1.857,1.857,1.857,54000000.0
2008-11-05 04:14:00,1.857,1.857,1.857,1.857,13900000.0
2008-11-05 04:15:00,1.857,1.8573,1.8569,1.8573,20900000.0
2008-11-05 04:16:00,1.8576,1.8577,1.8576,1.8577,6000000.0
2008-11-05 04:17:00,1.8579,1.858,1.8576,1.8577,8000000.0
2008-11-05 04:18:00,1.8575,1.858,1.8574,1.8577,35600000.0
2008-11-05 04:19:00,1.8577,1.85825,1.8577,1.85825,47200000.0
2008-11-05 04:20:00,1.8582,1.8582,1.8575,1.8575,124800000.0
2008-11-05 04:21:00,1.8575,1.8575,1.8575,1.8575,90000000.0
2008-11-05 04:22:00,1.8575,1.8575,1.8575,1.8575,66000000.0
2008-11-05 04:23:00,1.8575,1.8575,1.8575,1.8575,85000000.0
2008-11-05 04:24:00,1.8575,1.85775,1.85735,1.85735,71000000.0
2008-11-05 04:25:00,1.8577,1.8582,1.8575,1.8582,26000000.0
2008-11-05 04:26:00,1.8584,1.8587,1.85835,1.8587,5000000.0
2008-11-05 04:27:00,1.8583,1.8588,1.8581,1.8588,36600000.0
2008-11-05 04:28:00,1.85885,1.8589,1.8587,1.8588,185600000.0
2008-11-05 04:29:00,1.85875,1.85875,1.8587,1.8587,374400000.0
2008-11-05 04:30:00,1.8587,1.8589,1.8587,1.8589,221800000.0
2008-11-05 04:31:00,1.8589,1.8589,1.8589,1.8589,66000000.0
2008-11-05 04:32:00,1.8589,1.8589,1.8589,1.8589,102000000.0
2008-11-05 04:33:00,1.8589,1.8596,1.8589,1.8594,266400000.0
2008-11-05 04:34:00,1.85875,1.8594,1.8567,1.8571,660000000.0
2008-11-05 04:35:00,1.85725,1.8582,1.8572,1.8582,330000000.0
2008-11-05 04:36:00,1.8582,1.8582,1.8582,1.8582,222000000.0
2008-11-05 04:37:00,1.8582,1.8582,1.8582,1.8582,6000000.0
2008-11-05 04:38:00,1.8582,1.8588,1.85805,1.8588,233600000.0
2008-11-05 04:39:00,1.8588,1.85925,1.8586,1.85925,632700006.0
2008-11-05 04:40:00,1.8594,1.8594,1.859,1.85905,67000000.0
2008-11-05 04:41:00,1.85905,1.85985,1.859,1.85985,45200000.0
2008-11-05 04:42:00,1.86,1.86055,1.8595,1.86015,49400000.0
2008-11-05 04:43:00,1.8602,1.8609,1.8602,1.8607,234300000.0
2008-11-05 04:44:00,1.8607,1.8607,1.8587,1.859,171400000.0
2008-11-05 04:45:00,1.8591,1.8592,1.859,1.859,126400000.0
2008-11-05 04:46:00,1.8595,1.86,1.8591,1.8591,92700000.0
2008-11-05 04:47:00,1.8593,1.8596,1.85875,1.8593,190600000.0
2008-11-05 04:48:00,1.8589,1.8597,1.8589,1.8597,507400000.0
2008-11-05 04:49:00,1.8597,1.86025,1.85925,1.8596,264400002.0
2008-11-05 04:50:00,1.8596,1.8596,1.8596,1.8596,120000000.0
2008-11-05 04:51:00,1.8596,1.8602,1.8596,1.8602,253000000.0
2008-11-05 04:52:00,1.8602,1.8606,1.8585,1.8585,333000000.0
2008-11-05 04:53:00,1.8588,1.85935,1.85868,1.8593,331000000.0
2008-11-05 04:54:00,1.8593,1.8597,1.8592,1.8593,110700000.0
2008-11-05 04:55:00,1.8593,1.8593,1.8593,1.8593,54000000.0
2008-11-05 04:56:00,1.85935,1.86025,1.85935,1.86,113200000.0
2008-11-05 04:57:00,1.86,1.8602,1.8597,1.8601,44000000.0
2008-11-05 04:58:00,1.8601,1.8608,1.8601,1.8607,75300000.0
2008-11-05 04:59:00,1.8607,1.8607,1.8607,1.8607,216000000.0
2008-11-05 05:00:00,1.8615,1.8616,1.86055,1.8607,259200000.0
2008-11-05 05:01:00,1.8608,1.8609,1.8603,1.8605,26700000.0
2008-11-05 05:02:00,1.8605,1.8605,1.8603,1.8603,3000000.0
2008-11-05 05:03:00,1.8603,1.8606,1.8602,1.8604,12500000.0
2008-11-05 05:04:00,1.86055,1.8607,1.8602,1.8602,46900000.0
2008-11-05 05:05:00,1.8602,1.8602,1.8602,1.8602,18000000.0
2008-11-05 05:06:00,1.8603,1.8603,1.8594,1.85945,49600000.0
2008-11-05 05:07:00,1.8594,1.8604,1.8594,1.8604,107400000.0
2008-11-05 05:08:00,1.8604,1.8606,1.8604,1.8604,7500000.0
2008-11-05 05:09:00,1.8604,1.8607,1.8599,1.8599,277600000.0
2008-11-05 05:10:00,1.8599,1.86105,1.8599,1.8605,272800000.0
2008-11-05 05:11:00,1.8606,1.861,1.8606,1.8609,9800000.0
2008-11-05 05:12:00,1.8611,1.8612,1.861,1.861,7200000.0
2008-11-05 05:13:00,1.86095,1.86095,1.8591,1.85955,248600000.0
2008-11-05 05:14:00,1.85955,1.8612,1.85955,1.86045,130400000.0
2008-11-05 05:15:00,1.86065,1.86065,1.8601,1.8601,112200000.0
2008-11-05 05:16:00,1.8602,1.86035,1.8601,1.8602,26000000.0
2008-11-05 05:17:00,1.86025,1.8603,1.8601,1.8601,63000000.0
2008-11-05 05:18:00,1.8601,1.86015,1.8601,1.8601,14000000.0
2008-11-05 05:19:00,1.8601,1.8604,1.86,1.86,60000000.0
2008-11-05 05:20:00,1.86015,1.8604,1.86005,1.8601,57000000.0
2008-11-05 05:21:00,1.85947,1.85965,1.8594,1.85963,83700000.0
2008-11-05 05:22:00,1.86015,1.8614,1.86015,1.8608,94300000.0
2008-11-05 05:23:00,1.86085,1.86085,1.8608,1.8608,79000000.0
2008-11-05 05:24:00,1.8608,1.8608,1.8608,1.8608,30000000.0
2008-11-05 05:25:00,1.8608,1.8608,1.8606,1.8606,114000000.0
2008-11-05 05:26:00,1.8606,1.8608,1.8606,1.8608,84000000.0
2008-11-05 05:27:00,1.8608,1.8608,1.8608,1.8608,66000000.0
2008-11-05 05:28:00,1.8608,1.8608,1.8608,1.8608,60000000.0
2008-11-05 05:29:00,1.86025,1.861,1.86025,1.8609,31500000.0
2008-11-05 05:30:00,1.8607,1.8607,1.85995,1.8602,32200000.0
2008-11-05 05:31:00,1.8602,1.86025,1.8602,1.8602,18200000.0
2008-11-05 05:32:00,1.8602,1.8602,1.8602,1.8602,37400000.0
2008-11-05 05:33:00,1.8602,1.86085,1.86,1.8601,205300000.0
2008-11-05 05:34:00,1.8601,1.8601,1.8601,1.8601,84000000.0
2008-11-05 05:35:00,1.8601,1.8601,1.8601,1.8601,216000000.0
2008-11-05 05:36:00,1.8601,1.86045,1.85995,1.8601,435700000.0
2008-11-05 05:37:00,1.8601,1.8601,1.8601,1.8601,192000000.0
2008-11-05 05:38:00,1.8601,1.8603,1.8601,1.8602,48000000.0
2008-11-05 05:39:00,1.8602,1.86175,1.8601,1.8604,114200000.0
2008-11-05 05:40:00,1.8605,1.8617,1.8604,1.8604,88000000.0
2008-11-05 05:41:00,1.8602,1.86039,1.85943,1.85989,67500000.0
2008-11-05 05:42:00,1.86095,1.86095,1.86045,1.8608,9000000.0
2008-11-05 05:43:00,1.8609,1.8609,1.8607,1.8607,5500000.0
2008-11-05 05:44:00,1.8607,1.8612,1.8607,1.8612,10300000.0
2008-11-05 05:45:00,1.8613,1.8613,1.8605,1.8605,21000000.0
2008-11-05 05:46:00,1.86065,1.86065,1.8606,1.8606,8000000.0
2008-11-05 05:47:00,1.8601,1.86086,1.85947,1.85996,280900000.0
2008-11-05 05:48:00,1.85995,1.8604,1.85939,1.86024,140000000.0
2008-11-05 05:49:00,1.8606,1.8606,1.8606,1.8606,36000000.0
2008-11-05 05:50:00,1.8606,1.8606,1.85945,1.8603,56000000.0
2008-11-05 05:51:00,1.8603,1.8603,1.8603,1.8603,24000000.0
2008-11-05 05:52:00,1.8603,1.8603,1.8603,1.8603,840000000.0
2008-11-05 05:53:00,1.8603,1.8603,1.8603,1.8603,960000000.0
2008-11-05 05:54:00,1.8603,1.8603,1.8603,1.8603,2016000000.0
2008-11-05 05:55:00,1.8603,1.8603,1.8603,1.8603,96000000.0
2008-11-05 05:56:00,1.8603,1.8603,1.8603,1.8603,1872000000.0
2008-11-05 05:57:00,1.8603,1.8603,1.8603,1.8603,1698000000.0
2008-11-05 05:58:00,1.8603,1.8603,1.8603,1.8603,1512000000.0
2008-11-05 05:59:00,1.8603,1.8605,1.8602,1.8602,379000000.0
2008-11-05 06:00:00,1.8605,1.8606,1.8604,1.8606,5000000.0
2008-11-05 06:01:00,1.8603,1.8603,1.8603,1.8603,216000000.0
2008-11-05 06:02:00,1.85973,1.85991,1.85927,1.85946,157200000.0
2008-11-05 06:03:00,1.8603,1.8603,1.8603,1.8603,108000000.0
2008-11-05 06:04:00,1.86075,1.86075,1.86015,1.8603,329000000.0
2008-11-05 06:05:00,1.8604,1.8606,1.8602,1.8602,472099998.0
2008-11-05 06:06:00,1.8603,1.8603,1.8603,1.8603,1350000000.0
2008-11-05 06:07:00,1.85994,1.86039,1.85911,1.85932,155000000.0
2008-11-05 06:08:00,1.85944,1.8605,1.85944,1.85972,202000000.0
2008-11-05 06:09:00,1.8603,1.86085,1.8576,1.8578,425600000.0
2008-11-05 06:10:00,1.8578,1.8578,1.853,1.853,279100000.0
2008-11-05 06:11:00,1.8531,1.85555,1.8529,1.8552,230000000.0
2008-11-05 06:12:00,1.8552,1.8556,1.8508,1.85145,315500000.0
2008-11-05 06:13:00,1.85115,1.8556,1.85115,1.8555,208600000.0
2008-11-05 06:14:00,1.8555,1.8569,1.8555,1.8568,395500000.0
2008-11-05 06:15:00,1.8568,1.8568,1.8561,1.8568,255000000.0
2008-11-05 06:16:00,1.85614,1.85675,1.85557,1.85675,112600000.0
2008-11-05 06:17:00,1.8568,1.8568,1.8558,1.8559,375000000.0
2008-11-05 06:18:00,1.8559,1.8574,1.8552,1.85685,354400000.0
2008-11-05 06:19:00,1.85705,1.85725,1.85515,1.85575,210100000.0
2008-11-05 06:20:00,1.85555,1.8559,1.85455,1.8547,131800000.0
2008-11-05 06:21:00,1.85495,1.8569,1.85495,1.85525,86900000.0
2008-11-05 06:22:00,1.85525,1.85535,1.8522,1.8522,480100000.0
2008-11-05 06:23:00,1.8523,1.8536,1.8522,1.8534,108300000.0
2008-11-05 06:24:00,1.8534,1.8539,1.8534,1.8539,62000000.0
2008-11-05 06:25:00,1.8539,1.8551,1.8539,1.855,96600000.0
2008-11-05 06:26:00,1.85525,1.8568,1.85515,1.85575,116100000.0
2008-11-05 06:27:00,1.8564,1.85735,1.8564,1.8571,34000000.0
2008-11-05 06:28:00,1.85725,1.85725,1.8559,1.856,129200000.0
2008-11-05 06:29:00,1.85605,1.8564,1.8559,1.856,62000000.0
2008-11-05 06:30:00,1.8548,1.85485,1.8541,1.8541,9100000.0
2008-11-05 06:31:00,1.85445,1.85445,1.8535,1.8537,103300000.0
2008-11-05 06:32:00,1.8537,1.8538,1.8536,1.85375,112500000.0
2008-11-05 06:33:00,1.85375,1.8545,1.8536,1.8543,64500000.0
2008-11-05 06:34:00,1.85415,1.8542,1.8541,1.8541,9000000.0
2008-11-05 06:35:00,1.8541,1.8545,1.85395,1.8541,99000000.0
2008-11-05 06:36:00,1.8542,1.8549,1.8514,1.8529,386200000.0
2008-11-05 06:37:00,1.8529,1.8529,1.8508,1.8512,330500000.0
2008-11-05 06:38:00,1.8512,1.85295,1.8487,1.8499,216000000.0
2008-11-05 06:39:00,1.8499,1.85135,1.84965,1.8512,280000000.0
2008-11-05 06:40:00,1.8513,1.8516,1.8513,1.8516,30000000.0
2008-11-05 06:41:00,1.8516,1.8549,1.8515,1.8549,445000000.0
2008-11-05 06:42:00,1.8549,1.85705,1.8512,1.8536,361400000.0
2008-11-05 06:43:00,1.8536,1.8544,1.8536,1.8544,114000000.0
2008-11-05 06:44:00,1.8544,1.8544,1.8509,1.8527,303000000.0
2008-11-05 06:45:00,1.8527,1.8527,1.8527,1.8527,96000000.0
2008-11-05 06:46:00,1.8527,1.8527,1.8527,1.8527,78000000.0
2008-11-05 06:47:00,1.8527,1.85345,1.85255,1.85255,62100000.0
2008-11-05 06:48:00,1.85295,1.8536,1.85295,1.8536,5000000.0
2008-11-05 06:49:00,1.8541,1.85415,1.85345,1.8539,21000000.0
2008-11-05 06:50:00,1.85385,1.85525,1.85385,1.8549,16000000.0
2008-11-05 06:51:00,1.8551,1.85525,1.8551,1.8551,4000000.0
2008-11-05 06:52:00,1.8552,1.85575,1.855,1.855,41000000.0
2008-11-05 06:53:00,1.8552,1.8556,1.85505,1.85505,23000000.0
2008-11-05 06:54:00,1.85515,1.85515,1.85435,1.8546,76500000.0
2008-11-05 06:55:00,1.8545,1.8548,1.8545,1.8548,77700000.0
2008-11-05 06:56:00,1.85495,1.85575,1.8548,1.85575,6900000.0
2008-11-05 06:57:00,1.85545,1.8555,1.8552,1.85545,30100000.0
2008-11-05 06:58:00,1.85535,1.8555,1.8553,1.8553,13200000.0
2008-11-05 06:59:00,1.85442,1.85489,1.85429,1.85484,235300000.0
2008-11-05 07:00:00,1.8553,1.8553,1.8553,1.8553,24000000.0
2008-11-05 07:01:00,1.8553,1.8553,1.8525,1.853,144600000.0
2008-11-05 07:02:00,1.853,1.853,1.84835,1.8485,444600000.0
2008-11-05 07:03:00,1.8487,1.8489,1.8487,1.8488,6000000.0
2008-11-05 07:04:00,1.8486,1.8491,1.84835,1.84835,118700000.0
2008-11-05 07:05:00,1.8485,1.8529,1.84835,1.85095,134100000.0
2008-11-05 07:06:00,1.8511,1.8524,1.85045,1.85225,54700000.0
2008-11-05 07:07:00,1.8523,1.8529,1.85205,1.8529,38000000.0
2008-11-05 07:08:00,1.8528,1.8528,1.8522,1.8522,17000000.0
2008-11-05 07:09:00,1.8522,1.8524,1.8522,1.8522,21000000.0
2008-11-05 07:10:00,1.85238,1.85277,1.8517,1.85241,607500000.0
2008-11-05 07:11:00,1.85265,1.8528,1.8526,1.8528,5500000.0
2008-11-05 07:12:00,1.8527,1.8527,1.8522,1.8522,10000000.0
2008-11-05 07:13:00,1.85205,1.85253,1.85153,1.85215,557900000.0
2008-11-05 07:14:00,1.85192,1.85231,1.85176,1.85199,374300000.0
2008-11-05 07:15:00,1.8524,1.85295,1.852,1.852,9000000.0
2008-11-05 07:16:00,1.8524,1.8525,1.8523,1.8523,76200000.0
2008-11-05 07:17:00,1.8523,1.8523,1.852,1.8521,147600000.0
2008-11-05 07:18:00,1.8521,1.8521,1.8498,1.85105,200800000.0
2008-11-05 07:19:00,1.8512,1.85155,1.8512,1.85155,12000000.0
2008-11-05 07:20:00,1.8518,1.8536,1.85165,1.8536,260000000.0
2008-11-05 07:21:00,1.8534,1.8537,1.85315,1.8533,169600000.0
2008-11-05 07:22:00,1.8533,1.85445,1.8533,1.8542,118000000.0
2008-11-05 07:23:00,1.8542,1.8542,1.8542,1.8542,36000000.0
2008-11-05 07:24:00,1.8542,1.8542,1.8535,1.8542,162000000.0
2008-11-05 07:25:00,1.8542,1.8542,1.85365,1.8537,138000000.0
2008-11-05 07:26:00,1.85357,1.8539,1.85317,1.85344,132600000.0
2008-11-05 07:27:00,1.85365,1.8538,1.8513,1.85295,139100000.0
2008-11-05 07:28:00,1.8526,1.85305,1.8526,1.85305,27000000.0
2008-11-05 07:29:00,1.85255,1.8536,1.85255,1.8527,54500000.0
2008-11-05 07:30:00,1.8537,1.8537,1.85234,1.85305,153200000.0
2008-11-05 07:31:00,1.85313,1.85322,1.85241,1.85317,108000000.0
2008-11-05 07:32:00,1.8527,1.8527,1.85205,1.85205,60000000.0
2008-11-05 07:33:00,1.85255,1.8527,1.85205,1.85205,102000000.0
2008-11-05 07:34:00,1.85255,1.85255,1.85205,1.85205,60000000.0
2008-11-05 07:35:00,1.85255,1.85255,1.8491,1.8502,395000000.0
2008-11-05 07:36:00,1.8503,1.853,1.8494,1.853,258900000.0
2008-11-05 07:37:00,1.853,1.853,1.8508,1.853,142400000.0
2008-11-05 07:38:00,1.8529,1.8536,1.8529,1.8534,165900000.0
2008-11-05 07:39:00,1.8534,1.8534,1.8534,1.8534,120000000.0
2008-11-05 07:40:00,1.8534,1.8546,1.8534,1.85395,52000000.0
2008-11-05 07:41:00,1.8543,1.85465,1.85415,1.85415,22500000.0
2008-11-05 07:42:00,1.8541,1.85415,1.8541,1.8541,77400000.0
2008-11-05 07:43:00,1.8541,1.8541,1.8541,1.8541,36000000.0
2008-11-05 07:44:00,1.8541,1.8541,1.85145,1.8521,159000000.0
2008-11-05 07:45:00,1.8523,1.8526,1.8509,1.8516,177000000.0
2008-11-05 07:46:00,1.8516,1.8525,1.8496,1.851,254400000.0
2008-11-05 07:47:00,1.851,1.851,1.85035,1.8507,279000000.0
2008-11-05 07:48:00,1.85095,1.8518,1.85095,1.8517,134400000.0
2008-11-05 07:49:00,1.8518,1.8549,1.8517,1.8545,101400000.0
2008-11-05 07:50:00,1.8545,1.8558,1.8534,1.8537,256300000.0
2008-11-05 07:51:00,1.8534,1.854,1.85075,1.85075,298500000.0
2008-11-05 07:52:00,1.85105,1.8527,1.85105,1.8526,175500000.0
2008-11-05 07:53:00,1.8526,1.8533,1.8524,1.8526,190500000.0
2008-11-05 07:54:00,1.85285,1.85285,1.85245,1.85245,19500000.0
2008-11-05 07:55:00,1.85302,1.85332,1.85188,1.85252,252400000.0
2008-11-05 07:56:00,1.85285,1.8532,1.8524,1.85295,170900000.0
2008-11-05 07:57:00,1.8528,1.8534,1.8525,1.8534,53000000.0
2008-11-05 07:58:00,1.85345,1.85345,1.8528,1.8529,74100000.0
2008-11-05 07:59:00,1.853,1.853,1.853,1.853,6000000.0
2008-11-05 08:00:00,1.853,1.85425,1.85245,1.8539,47300000.0
2008-11-05 08:01:00,1.8538,1.8555,1.853,1.8552,126600000.0
2008-11-05 08:02:00,1.855,1.8553,1.8549,1.8549,198000000.0
2008-11-05 08:03:00,1.8549,1.8556,1.85425,1.85425,423900000.0
2008-11-05 08:04:00,1.85475,1.8558,1.85475,1.8557,97900000.0
2008-11-05 08:05:00,1.8553,1.8557,1.8553,1.8554,797400000.0
2008-11-05 08:06:00,1.8554,1.8554,1.8537,1.854,178800000.0
2008-11-05 08:07:00,1.8542,1.85485,1.85395,1.85395,75000000.0
2008-11-05 08:08:00,1.8541,1.85445,1.8541,1.85445,30000000.0
2008-11-05 08:09:00,1.85404,1.8552,1.85404,1.8552,218600000.0
2008-11-05 08:10:00,1.8548,1.8548,1.8546,1.8546,61500000.0
2008-11-05 08:11:00,1.8546,1.8546,1.8519,1.85255,66000000.0
2008-11-05 08:12:00,1.8523,1.8541,1.852,1.8537,73400000.0
2008-11-05 08:13:00,1.85425,1.85435,1.85365,1.8537,11500000.0
2008-11-05 08:14:00,1.8538,1.8538,1.8537,1.8537,24000000.0
2008-11-05 08:15:00,1.85385,1.85385,1.8536,1.8536,13000000.0
2008-11-05 08:16:00,1.8538,1.854,1.85365,1.8539,18000000.0
2008-11-05 08:17:00,1.8541,1.8543,1.85375,1.85375,11700000.0
2008-11-05 08:18:00,1.8541,1.8547,1.8538,1.854,35000000.0
2008-11-05 08:19:00,1.854,1.8552,1.8539,1.854,134400000.0
2008-11-05 08:20:00,1.854,1.854,1.852,1.8523,258000000.0
2008-11-05 08:21:00,1.8523,1.8543,1.85145,1.8532,275100000.0
2008-11-05 08:22:00,1.8532,1.8532,1.8532,1.8532,162000000.0
2008-11-05 08:23:00,1.8532,1.8545,1.8532,1.8545,348000000.0
2008-11-05 08:24:00,1.8545,1.8545,1.8545,1.8545,48000000.0
2008-11-05 08:25:00,1.85377,1.85438,1.85359,1.85424,606899998.0
2008-11-05 08:26:00,1.8545,1.8545,1.8531,1.854,81400000.0
2008-11-05 08:27:00,1.854,1.854,1.854,1.854,168000000.0
2008-11-05 08:28:00,1.8542,1.8542,1.854,1.854,232500000.0
2008-11-05 08:29:00,1.854,1.854,1.854,1.854,306000000.0
2008-11-05 08:30:00,1.854,1.854,1.85295,1.85295,51000000.0
2008-11-05 08:31:00,1.8531,1.8534,1.8531,1.8533,171000000.0
2008-11-05 08:32:00,1.8533,1.8542,1.8533,1.8541,63900000.0
2008-11-05 08:33:00,1.8542,1.8542,1.8541,1.8541,7500000.0
2008-11-05 08:34:00,1.8541,1.8548,1.8541,1.8543,77500000.0
2008-11-05 08:35:00,1.8545,1.8545,1.8524,1.85355,30500000.0
2008-11-05 08:36:00,1.8544,1.8544,1.8535,1.8535,9500000.0
2008-11-05 08:37:00,1.8538,1.8538,1.8537,1.8537,9000000.0
2008-11-05 08:38:00,1.8539,1.85465,1.8536,1.8545,47600000.0
2008-11-05 08:39:00,1.85475,1.85525,1.8543,1.8544,15700000.0
2008-11-05 08:40:00,1.8544,1.85455,1.854,1.85435,18100000.0
2008-11-05 08:41:00,1.85425,1.8562,1.85425,1.8562,455900000.0
2008-11-05 08:42:00,1.856,1.8563,1.8556,1.8559,95000000.0
2008-11-05 08:43:00,1.85573,1.8559,1.8536,1.8538,103600000.0
2008-11-05 08:44:00,1.8539,1.8544,1.8535,1.8544,93900000.0
2008-11-05 08:45:00,1.8544,1.8544,1.8544,1.8544,54000000.0
2008-11-05 08:46:00,1.85475,1.8551,1.85415,1.8551,87400000.0
2008-11-05 08:47:00,1.8553,1.8553,1.855,1.8551,48000000.0
2008-11-05 08:48:00,1.8551,1.8551,1.8551,1.8551,24000000.0
2008-11-05 08:49:00,1.8551,1.8551,1.8551,1.8551,234000000.0
2008-11-05 08:50:00,1.8551,1.8551,1.85215,1.85305,127000000.0
2008-11-05 08:51:00,1.8529,1.8535,1.8526,1.8535,106800000.0
2008-11-05 08:52:00,1.8535,1.8545,1.8535,1.8545,56400000.0
2008-11-05 08:53:00,1.8547,1.8547,1.8547,1.8547,54000000.0
2008-11-05 08:54:00,1.8549,1.8549,1.8537,1.854,57500000.0
2008-11-05 08:55:00,1.854,1.85445,1.8539,1.8543,45500000.0
2008-11-05 08:56:00,1.8541,1.85425,1.8537,1.85425,23000000.0
2008-11-05 08:57:00,1.8543,1.85485,1.85405,1.8548,52900000.0
2008-11-05 08:58:00,1.8546,1.8546,1.8541,1.8542,483200000.0
2008-11-05 08:59:00,1.85345,1.85345,1.8526,1.8529,162900000.0
2008-11-05 09:00:00,1.853,1.8533,1.853,1.853,150900000.0
2008-11-05 09:01:00,1.853,1.85305,1.8512,1.85225,197700000.0
2008-11-05 09:02:00,1.85225,1.85235,1.8513,1.8513,226800000.0
2008-11-05 09:03:00,1.8513,1.85165,1.84885,1.849,461500000.0
2008-11-05 09:04:00,1.8489,1.8515,1.8486,1.85135,245600000.0
2008-11-05 09:05:00,1.8515,1.8521,1.85005,1.85125,144800000.0
2008-11-05 09:06:00,1.85135,1.8529,1.85045,1.85135,222700000.0
2008-11-05 09:07:00,1.85125,1.85165,1.85058,1.8512,448000000.0
2008-11-05 09:08:00,1.85125,1.85195,1.84965,1.8513,369300000.0
2008-11-05 09:09:00,1.85115,1.8514,1.8489,1.8511,928000000.0
2008-11-05 09:10:00,1.8511,1.8515,1.84775,1.85055,501900000.0
2008-11-05 09:11:00,1.85085,1.8538,1.8506,1.8531,159000000.0
2008-11-05 09:12:00,1.85305,1.8533,1.8523,1.8525,187500000.0
2008-11-05 09:13:00,1.8525,1.8525,1.85005,1.85065,163000000.0
2008-11-05 09:14:00,1.85085,1.8511,1.8505,1.8505,57600000.0
2008-11-05 09:15:00,1.85065,1.852,1.85065,1.852,102000000.0
2008-11-05 09:16:00,1.85215,1.8527,1.84985,1.85115,341800000.0
2008-11-05 09:17:00,1.85125,1.8526,1.8507,1.8515,214200000.0
2008-11-05 09:18:00,1.8515,1.85195,1.85075,1.8515,290300000.0
2008-11-05 09:19:00,1.8516,1.8524,1.8514,1.85165,155300000.0
2008-11-05 09:20:00,1.85185,1.8522,1.8516,1.8519,654000000.0
2008-11-05 09:21:00,1.85175,1.8524,1.85165,1.85185,148800000.0
2008-11-05 09:22:00,1.8517,1.85295,1.8517,1.85255,250800000.0
2008-11-05 09:23:00,1.8527,1.85315,1.85225,1.853,145200000.0
2008-11-05 09:24:00,1.85325,1.8543,1.853,1.8543,164400000.0
2008-11-05 09:25:00,1.8542,1.85495,1.854,1.8548,107500000.0
2008-11-05 09:26:00,1.8547,1.85515,1.85425,1.8544,170400000.0
2008-11-05 09:27:00,1.8545,1.85515,1.8545,1.85478,64200000.0
2008-11-05 09:28:00,1.8551,1.8557,1.8542,1.8552,167400000.0
2008-11-05 09:29:00,1.85515,1.856,1.85515,1.8557,116400000.0
2008-11-05 09:30:00,1.8556,1.85715,1.85545,1.8556,225200000.0
2008-11-05 09:31:00,1.8556,1.8561,1.85535,1.85535,136800000.0
2008-11-05 09:32:00,1.85545,1.85605,1.8554,1.8554,121200000.0
2008-11-05 09:33:00,1.8556,1.856,1.85435,1.856,141700000.0
2008-11-05 09:34:00,1.8561,1.8563,1.85495,1.8551,168100000.0
2008-11-05 09:35:00,1.85525,1.8553,1.8549,1.85505,144600000.0
2008-11-05 09:36:00,1.8551,1.8558,1.85505,1.8557,181800000.0
2008-11-05 09:37:00,1.85575,1.85595,1.85545,1.85545,135800000.0
2008-11-05 09:38:00,1.8555,1.8563,1.8545,1.85465,119900000.0
2008-11-05 09:39:00,1.8547,1.85495,1.85345,1.8541,205900000.0
2008-11-05 09:40:00,1.85415,1.85505,1.85335,1.85505,134400000.0
2008-11-05 09:41:00,1.855,1.8554,1.8533,1.8533,147800000.0
2008-11-05 09:42:00,1.8535,1.8541,1.8529,1.8538,162500000.0
2008-11-05 09:43:00,1.8537,1.85485,1.85315,1.85475,239300000.0
2008-11-05 09:44:00,1.8548,1.8551,1.85345,1.85375,259700000.0
2008-11-05 09:45:00,1.85375,1.8538,1.8515,1.8516,217400000.0
2008-11-05 09:46:00,1.85165,1.8521,1.85075,1.8521,260200000.0
2008-11-05 09:47:00,1.85225,1.85235,1.8515,1.85235,120200000.0
2008-11-05 09:48:00,1.85232,1.85285,1.8522,1.85225,131000000.0
2008-11-05 09:49:00,1.8523,1.8524,1.85225,1.8524,17200000.0
2008-11-05 09:50:00,1.8523,1.8524,1.85135,1.8515,326600000.0
2008-11-05 09:51:00,1.85155,1.8522,1.8515,1.8517,165500000.0
2008-11-05 09:52:00,1.85165,1.85275,1.8505,1.8507,125000000.0
2008-11-05 09:53:00,1.8506,1.85145,1.8501,1.8509,154500000.0
2008-11-05 09:54:00,1.8509,1.85205,1.85085,1.85095,175200000.0
2008-11-05 09:55:00,1.8508,1.85205,1.84995,1.8515,160600000.0
2008-11-05 09:56:00,1.852,1.85245,1.8501,1.85035,312300000.0
2008-11-05 09:57:00,1.85035,1.85055,1.8492,1.8498,252700000.0
2008-11-05 09:58:00,1.84905,1.85055,1.84905,1.85005,146300000.0
2008-11-05 09:59:00,1.85005,1.8503,1.84855,1.8498,157600000.0
2008-11-05 10:00:00,1.8497,1.84995,1.84775,1.8483,218600000.0
2008-11-05 10:01:00,1.8484,1.8506,1.8482,1.8506,160900000.0
2008-11-05 10:02:00,1.8506,1.85155,1.8501,1.8504,133200000.0
2008-11-05 10:03:00,1.85055,1.8521,1.85035,1.85195,136800000.0
2008-11-05 10:04:00,1.85195,1.85265,1.8512,1.85265,120500000.0
2008-11-05 10:05:00,1.8526,1.8541,1.85255,1.85395,112200000.0
2008-11-05 10:06:00,1.854,1.85475,1.8538,1.8542,139400000.0
2008-11-05 10:07:00,1.8542,1.85435,1.8531,1.8531,291400000.0
2008-11-05 10:08:00,1.8531,1.85425,1.853,1.8538,383500000.0
2008-11-05 10:09:00,1.8538,1.8538,1.8521,1.8526,235000000.0
2008-11-05 10:10:00,1.85245,1.85315,1.8507,1.8512,380700000.0
2008-11-05 10:11:00,1.8512,1.85145,1.85015,1.8507,598300001.0
2008-11-05 10:12:00,1.8507,1.8509,1.8496,1.8504,1172700000.0
2008-11-05 10:13:00,1.8504,1.8505,1.84945,1.8496,1532100001.0
2008-11-05 10:14:00,1.8496,1.85105,1.8496,1.8504,326000000.0
2008-11-05 10:15:00,1.8504,1.8513,1.84935,1.84945,304200000.0
2008-11-05 10:16:00,1.8495,1.84955,1.8481,1.8482,663700000.0
2008-11-05 10:17:00,1.8482,1.8495,1.8482,1.8495,536100003.0
2008-11-05 10:18:00,1.8491,1.8495,1.84835,1.8489,761400000.0
2008-11-05 10:19:00,1.8489,1.8506,1.8486,1.8495,482500000.0
2008-11-05 10:20:00,1.8495,1.8503,1.8495,1.8501,126800000.0
2008-11-05 10:21:00,1.8501,1.85145,1.8499,1.85145,153100000.0
2008-11-05 10:22:00,1.8517,1.8519,1.8513,1.8514,744400002.0
2008-11-05 10:23:00,1.8474,1.848,1.8473,1.848,740900000.0
2008-11-05 10:24:00,1.8497,1.8497,1.84835,1.849,740900000.0
2008-11-05 10:25:00,1.849,1.8493,1.84825,1.8485,913099998.0
2008-11-05 10:26:00,1.8486,1.84895,1.84685,1.8469,833200000.0
2008-11-05 10:27:00,1.8469,1.8492,1.8469,1.8492,626500000.0
2008-11-05 10:28:00,1.84925,1.8509,1.8489,1.8504,278500000.0
2008-11-05 10:29:00,1.8504,1.8504,1.8491,1.8501,572700000.0
2008-11-05 10:30:00,1.8501,1.8501,1.84935,1.85,418500000.0
2008-11-05 10:31:00,1.85,1.8501,1.8495,1.8497,437600000.0
2008-11-05 10:32:00,1.8497,1.8503,1.8487,1.8503,635900000.0
2008-11-05 10:33:00,1.8503,1.85225,1.8503,1.8519,255800000.0
2008-11-05 10:34:00,1.8519,1.85325,1.8519,1.8527,427800000.0
2008-11-05 10:35:00,1.8527,1.8527,1.85145,1.85235,276900000.0
2008-11-05 10:36:00,1.85235,1.85235,1.85145,1.85175,133000000.0
2008-11-05 10:37:00,1.8518,1.8526,1.8518,1.85255,97800000.0
2008-11-05 10:38:00,1.8526,1.8535,1.8526,1.8526,206400000.0
2008-11-05 10:39:00,1.8526,1.85325,1.85235,1.8528,259200000.0
2008-11-05 10:40:00,1.8528,1.8528,1.85155,1.8524,399700000.0
2008-11-05 10:41:00,1.8524,1.8534,1.85215,1.85285,195700000.0
2008-11-05 10:42:00,1.85285,1.8533,1.8526,1.8528,226000000.0
2008-11-05 10:43:00,1.8528,1.85355,1.8527,1.85355,137500000.0
2008-11-05 10:44:00,1.8538,1.854,1.85325,1.8536,193400000.0
2008-11-05 10:45:00,1.8534,1.85355,1.8534,1.8534,485800000.0
2008-11-05 10:46:00,1.8534,1.85465,1.8533,1.85455,260100000.0
2008-11-05 10:47:00,1.8546,1.8559,1.85445,1.8552,168000000.0
2008-11-05 10:48:00,1.85525,1.8559,1.85505,1.85525,197000000.0
2008-11-05 10:49:00,1.8552,1.8559,1.8551,1.8559,204800000.0
2008-11-05 10:50:00,1.856,1.8562,1.85545,1.8557,361000000.0
2008-11-05 10:51:00,1.8557,1.8557,1.85485,1.8549,159600000.0
2008-11-05 10:52:00,1.8549,1.85545,1.85435,1.8546,85700000.0
2008-11-05 10:53:00,1.8547,1.8561,1.85435,1.8558,199900000.0
2008-11-05 10:54:00,1.85585,1.8566,1.8555,1.8559,309100000.0
2008-11-05 10:55:00,1.8559,1.8559,1.8547,1.8551,992699999.0
2008-11-05 10:56:00,1.85505,1.8551,1.8542,1.8542,436800000.0
2008-11-05 10:57:00,1.8542,1.85445,1.85305,1.854,812000000.0
2008-11-05 10:58:00,1.854,1.8548,1.8539,1.85455,327600000.0
2008-11-05 10:59:00,1.8547,1.8554,1.8543,1.8551,126300000.0
2008-11-05 11:00:00,1.855,1.85595,1.855,1.85545,72600000.0
2008-11-05 11:01:00,1.85555,1.8558,1.8553,1.8554,160400000.0
2008-11-05 11:02:00,1.8554,1.8564,1.8554,1.8564,159700000.0
2008-11-05 11:03:00,1.8564,1.8572,1.8563,1.8569,217700000.0
2008-11-05 11:04:00,1.85685,1.8579,1.85685,1.8578,112200000.0
2008-11-05 11:05:00,1.85775,1.85785,1.85705,1.8572,815400000.0
2008-11-05 11:06:00,1.8572,1.8572,1.856,1.8561,298700000.0
2008-11-05 11:07:00,1.8561,1.8561,1.8545,1.8547,230000000.0
2008-11-05 11:08:00,1.8547,1.85515,1.8547,1.85505,728400000.0
2008-11-05 11:09:00,1.8551,1.85515,1.85315,1.85345,527300000.0
2008-11-05 11:10:00,1.8535,1.8543,1.8531,1.85405,161800000.0
2008-11-05 11:11:00,1.85415,1.85415,1.8528,1.85355,122200000.0
2008-11-05 11:12:00,1.85355,1.85355,1.85225,1.8527,373000000.0
2008-11-05 11:13:00,1.85275,1.85395,1.8525,1.8539,149200000.0
2008-11-05 11:14:00,1.8539,1.8541,1.8527,1.8527,216400000.0
2008-11-05 11:15:00,1.8527,1.853,1.8512,1.8512,247400000.0
2008-11-05 11:16:00,1.8512,1.85215,1.8512,1.8513,472600000.0
2008-11-05 11:17:00,1.8515,1.8519,1.85065,1.851,381800000.0
2008-11-05 11:18:00,1.8511,1.8512,1.84985,1.84995,431700000.0
2008-11-05 11:19:00,1.84995,1.85005,1.84875,1.84905,265600000.0
2008-11-05 11:20:00,1.84905,1.84965,1.84845,1.84845,255400000.0
2008-11-05 11:21:00,1.84845,1.8487,1.848,1.8485,161500000.0
2008-11-05 11:22:00,1.8485,1.84875,1.8474,1.8474,674100000.0
2008-11-05 11:23:00,1.8474,1.8478,1.8471,1.8478,231400000.0
2008-11-05 11:24:00,1.84785,1.84825,1.84575,1.84575,233900000.0
2008-11-05 11:25:00,1.84575,1.84605,1.84485,1.84575,353900000.0
2008-11-05 11:26:00,1.8456,1.8463,1.8456,1.8458,292500000.0
2008-11-05 11:27:00,1.8458,1.8459,1.84515,1.8456,406800000.0
2008-11-05 11:28:00,1.84555,1.8458,1.8454,1.8458,928800000.0
2008-11-05 11:29:00,1.846,1.84665,1.8459,1.8463,123800000.0
2008-11-05 11:30:00,1.8462,1.84625,1.844,1.8442,378100000.0
2008-11-05 11:31:00,1.8442,1.84565,1.84335,1.8456,203100000.0
2008-11-05 11:32:00,1.8455,1.8465,1.8454,1.8461,73900000.0
2008-11-05 11:33:00,1.846,1.8477,1.8459,1.8469,165900000.0
2008-11-05 11:34:00,1.847,1.8474,1.8468,1.84725,282900000.0
2008-11-05 11:35:00,1.84715,1.84715,1.84615,1.84695,247900000.0
2008-11-05 11:36:00,1.84695,1.8478,1.84665,1.8472,97400000.0
2008-11-05 11:37:00,1.8472,1.8472,1.84625,1.8463,211800000.0
2008-11-05 11:38:00,1.84645,1.84645,1.84385,1.84425,337300000.0
2008-11-05 11:39:00,1.84425,1.8453,1.8434,1.8447,647400000.0
2008-11-05 11:40:00,1.8447,1.84545,1.84395,1.84455,283500000.0
2008-11-05 11:41:00,1.84455,1.84455,1.8427,1.84425,234600000.0
2008-11-05 11:42:00,1.8445,1.84485,1.8434,1.8446,295800000.0
2008-11-05 11:43:00,1.8448,1.8456,1.8446,1.8453,228400000.0
2008-11-05 11:44:00,1.84525,1.8455,1.84485,1.84505,228100000.0
2008-11-05 11:45:00,1.845,1.84565,1.8447,1.84535,227600000.0
2008-11-05 11:46:00,1.84535,1.84535,1.8434,1.8437,405500000.0
2008-11-05 11:47:00,1.8436,1.8443,1.8433,1.84405,281200000.0
2008-11-05 11:48:00,1.84405,1.8443,1.84375,1.844,318400000.0
2008-11-05 11:49:00,1.84395,1.8444,1.84365,1.84385,212000000.0
2008-11-05 11:50:00,1.84385,1.84395,1.8432,1.84345,167600000.0
2008-11-05 11:51:00,1.84345,1.844,1.843,1.8433,231200000.0
2008-11-05 11:52:00,1.84345,1.8435,1.8419,1.8428,280000000.0
2008-11-05 11:53:00,1.8426,1.8429,1.84205,1.8425,201300000.0
2008-11-05 11:54:00,1.84255,1.84345,1.8424,1.8432,103800000.0
2008-11-05 11:55:00,1.84305,1.8442,1.84305,1.84395,221200000.0
2008-11-05 11:56:00,1.84405,1.8443,1.8433,1.8436,194300000.0
2008-11-05 11:57:00,1.8436,1.84415,1.8436,1.84405,148400000.0
2008-11-05 11:58:00,1.84375,1.8445,1.84375,1.8441,151100000.0
2008-11-05 11:59:00,1.84415,1.8446,1.84335,1.8446,184700000.0
2008-11-05 12:00:00,1.84455,1.8451,1.84355,1.845,185400000.0
2008-11-05 12:01:00,1.8448,1.84535,1.8446,1.8452,166600000.0
2008-11-05 12:02:00,1.8453,1.84605,1.8452,1.84605,163200000.0
2008-11-05 12:03:00,1.8462,1.8465,1.8457,1.8461,180600000.0
2008-11-05 12:04:00,1.8461,1.8463,1.84525,1.8455,542500000.0
2008-11-05 12:05:00,1.8456,1.84585,1.84525,1.84585,222600000.0
2008-11-05 12:06:00,1.84585,1.8463,1.8457,1.8462,158300000.0
2008-11-05 12:07:00,1.8462,1.84675,1.8459,1.8462,153600000.0
2008-11-05 12:08:00,1.8462,1.84665,1.8456,1.8462,278399999.0
2008-11-05 12:09:00,1.84615,1.84615,1.8454,1.8456,246400000.0
2008-11-05 12:10:00,1.8457,1.846,1.84505,1.8453,234800000.0
2008-11-05 12:11:00,1.8455,1.846,1.845,1.84545,216700000.0
2008-11-05 12:12:00,1.8455,1.84575,1.8448,1.84515,139600000.0
2008-11-05 12:13:00,1.84515,1.8455,1.8451,1.8454,70100000.0
2008-11-05 12:14:00,1.8453,1.84535,1.84385,1.84385,192400000.0
2008-11-05 12:15:00,1.8439,1.8453,1.84355,1.8453,144800000.0
2008-11-05 12:16:00,1.8452,1.8454,1.8446,1.845,159300000.0
2008-11-05 12:17:00,1.8452,1.8456,1.8448,1.84495,271900000.0
2008-11-05 12:18:00,1.84495,1.84605,1.8448,1.8454,235700000.0
2008-11-05 12:19:00,1.8454,1.8461,1.8452,1.84575,376300000.0
2008-11-05 12:20:00,1.8458,1.846,1.8454,1.846,348500000.0
2008-11-05 12:21:00,1.8459,1.84635,1.8456,1.8458,101800000.0
2008-11-05 12:22:00,1.8458,1.84705,1.84575,1.84705,121700000.0
2008-11-05 12:23:00,1.84715,1.848,1.8468,1.848,235500000.0
2008-11-05 12:24:00,1.84795,1.8502,1.84795,1.8502,629800000.0
2008-11-05 12:25:00,1.8503,1.8535,1.8499,1.8527,301400000.0
2008-11-05 12:26:00,1.8527,1.85315,1.85185,1.85205,310400000.0
2008-11-05 12:27:00,1.85195,1.8524,1.85095,1.85185,445300000.0
2008-11-05 12:28:00,1.8517,1.85205,1.8512,1.8518,169400000.0
2008-11-05 12:29:00,1.8518,1.85195,1.8511,1.8514,81800000.0
2008-11-05 12:30:00,1.85135,1.8517,1.8511,1.85165,55400000.0
2008-11-05 12:31:00,1.8516,1.85245,1.8515,1.85225,117600000.0
2008-11-05 12:32:00,1.8523,1.8541,1.8523,1.85405,138800000.0
2008-11-05 12:33:00,1.85405,1.85475,1.8539,1.8539,149800000.0
2008-11-05 12:34:00,1.8539,1.8552,1.8539,1.8552,171700000.0
2008-11-05 12:35:00,1.85525,1.8579,1.8549,1.8578,262300000.0
2008-11-05 12:36:00,1.8578,1.8585,1.8569,1.85705,259700000.0
2008-11-05 12:37:00,1.85705,1.8578,1.8565,1.8578,189000000.0
2008-11-05 12:38:00,1.8576,1.85845,1.85705,1.85785,175900000.0
2008-11-05 12:39:00,1.8578,1.8584,1.856,1.85635,233500000.0
2008-11-05 12:40:00,1.8564,1.85815,1.85605,1.8575,264600000.0
2008-11-05 12:41:00,1.8576,1.8582,1.8575,1.8577,125900000.0
2008-11-05 12:42:00,1.8577,1.85775,1.85575,1.85635,252900000.0
2008-11-05 12:43:00,1.8565,1.85735,1.85525,1.8556,265000000.0
2008-11-05 12:44:00,1.85565,1.8561,1.8552,1.85545,292355001.0
2008-11-05 12:45:00,1.85545,1.8576,1.85545,1.8576,198835000.0
2008-11-05 12:46:00,1.85765,1.8581,1.85605,1.85665,358500000.0
2008-11-05 12:47:00,1.8566,1.85685,1.8561,1.85665,131500000.0
2008-11-05 12:48:00,1.8567,1.8582,1.85665,1.8569,162200000.0
2008-11-05 12:49:00,1.8566,1.8574,1.85555,1.8561,194800000.0
2008-11-05 12:50:00,1.85625,1.85775,1.8561,1.85775,128400000.0
2008-11-05 12:51:00,1.85785,1.85905,1.85695,1.85705,214100000.0
2008-11-05 12:52:00,1.85705,1.85725,1.85425,1.85565,284267000.0
2008-11-05 12:53:00,1.8555,1.85665,1.8555,1.85635,165000000.0
2008-11-05 12:54:00,1.8562,1.8572,1.8561,1.8565,299200000.0
2008-11-05 12:55:00,1.8565,1.8565,1.85495,1.8562,189100000.0
2008-11-05 12:56:00,1.8564,1.8571,1.8564,1.85675,215000000.0
2008-11-05 12:57:00,1.8567,1.85805,1.85665,1.8575,268000000.0
2008-11-05 12:58:00,1.85755,1.85785,1.8575,1.8576,195200000.0
2008-11-05 12:59:00,1.85765,1.85795,1.85665,1.8568,232400000.0
2008-11-05 13:00:00,1.8568,1.8568,1.8564,1.8564,91400000.0
2008-11-05 13:01:00,1.85645,1.85665,1.85545,1.85545,216000000.0
2008-11-05 13:02:00,1.85555,1.85655,1.85555,1.85625,73300000.0
2008-11-05 13:03:00,1.85625,1.8567,1.8556,1.8564,73106000.0
2008-11-05 13:04:00,1.8564,1.8564,1.8537,1.8546,116800000.0
2008-11-05 13:05:00,1.8546,1.8556,1.8532,1.8549,286400000.0
2008-11-05 13:06:00,1.8549,1.8555,1.85465,1.85505,313900000.0
2008-11-05 13:07:00,1.85495,1.8563,1.85475,1.85625,225600000.0
2008-11-05 13:08:00,1.8563,1.8563,1.8546,1.8546,148200000.0
2008-11-05 13:09:00,1.85465,1.8551,1.85295,1.8546,180400000.0
2008-11-05 13:10:00,1.8546,1.8548,1.85365,1.85455,98500000.0
2008-11-05 13:11:00,1.85455,1.85595,1.85455,1.8557,179900000.0
2008-11-05 13:12:00,1.8557,1.8557,1.8546,1.85505,217400000.0
2008-11-05 13:13:00,1.85505,1.85545,1.85475,1.85475,227500002.0
2008-11-05 13:14:00,1.85475,1.8551,1.8542,1.8546,179900000.0
2008-11-05 13:15:00,1.8545,1.8559,1.8545,1.85565,166200000.0
2008-11-05 13:16:00,1.8557,1.85605,1.8556,1.8559,221100000.0
2008-11-05 13:17:00,1.8559,1.8562,1.8552,1.8561,279700000.0
2008-11-05 13:18:00,1.8561,1.85765,1.8556,1.8575,138100000.0
2008-11-05 13:19:00,1.8575,1.8576,1.8574,1.8576,62000000.0
2008-11-05 13:20:00,1.8576,1.8576,1.8576,1.8576,13000000.0
2008-11-05 13:21:00,1.8576,1.8577,1.8576,1.8577,66000000.0
2008-11-05 13:22:00,1.8577,1.8579,1.8577,1.8579,39800000.0
2008-11-05 13:23:00,1.8581,1.8583,1.8581,1.8583,9000000.0
2008-11-05 13:24:00,1.8583,1.8588,1.85807,1.8584,87600000.0
2008-11-05 13:25:00,1.8584,1.8584,1.85735,1.8579,263000000.0
2008-11-05 13:26:00,1.8579,1.8582,1.85765,1.8579,113300000.0
2008-11-05 13:27:00,1.8579,1.85795,1.8573,1.8573,120700000.0
2008-11-05 13:28:00,1.8573,1.8573,1.85635,1.8567,120500000.0
2008-11-05 13:29:00,1.8566,1.85725,1.85615,1.8566,150600000.0
2008-11-05 13:30:00,1.85675,1.85765,1.8566,1.85755,114900000.0
2008-11-05 13:31:00,1.85765,1.858,1.85725,1.8573,75700000.0
2008-11-05 13:32:00,1.85735,1.85805,1.85725,1.85805,110500000.0
2008-11-05 13:33:00,1.858,1.85815,1.8574,1.858,85900000.0
2008-11-05 13:34:00,1.8581,1.8591,1.8581,1.8591,72600000.0
2008-11-05 13:35:00,1.8591,1.8598,1.859,1.85935,171300000.0
2008-11-05 13:36:00,1.85935,1.85985,1.8593,1.8593,251100000.0
2008-11-05 13:37:00,1.8593,1.8593,1.85895,1.8593,135800000.0
2008-11-05 13:38:00,1.8593,1.8594,1.85865,1.85865,69900000.0
2008-11-05 13:39:00,1.8594,1.8594,1.85847,1.8594,57300000.0
2008-11-05 13:40:00,1.8594,1.8594,1.85795,1.8582,102300000.0
2008-11-05 13:41:00,1.85835,1.8584,1.8569,1.857,209100000.0
2008-11-05 13:42:00,1.85705,1.8579,1.857,1.8574,171300000.0
2008-11-05 13:43:00,1.85745,1.8581,1.85745,1.85795,96300000.0
2008-11-05 13:44:00,1.85815,1.8599,1.8581,1.8591,143500000.0
2008-11-05 13:45:00,1.8592,1.8594,1.85845,1.8592,257900000.0
2008-11-05 13:46:00,1.8592,1.8592,1.85835,1.85875,302600000.0
2008-11-05 13:47:00,1.85875,1.8608,1.8583,1.8608,178000000.0
2008-11-05 13:48:00,1.8609,1.8621,1.86065,1.8617,256200000.0
2008-11-05 13:49:00,1.8609,1.8612,1.8591,1.8592,291000000.0
2008-11-05 13:50:00,1.85925,1.85975,1.8586,1.8594,232200000.0
2008-11-05 13:51:00,1.8593,1.85955,1.8582,1.8586,405700000.0
2008-11-05 13:52:00,1.8586,1.8596,1.85825,1.8589,521300000.0
2008-11-05 13:53:00,1.8589,1.8626,1.8589,1.86075,458000000.0
2008-11-05 13:54:00,1.86075,1.86115,1.8602,1.86035,124200000.0
2008-11-05 13:55:00,1.8605,1.8611,1.86025,1.8605,170400000.0
2008-11-05 13:56:00,1.8606,1.8621,1.8604,1.8617,319900000.0
2008-11-05 13:57:00,1.86165,1.86315,1.8616,1.86275,237900000.0
2008-11-05 13:58:00,1.86265,1.8631,1.8608,1.8622,267400000.0
2008-11-05 13:59:00,1.86235,1.8632,1.8612,1.86265,230400000.0
2008-11-05 14:00:00,1.8624,1.8626,1.86035,1.8605,301900000.0
2008-11-05 14:01:00,1.8605,1.86075,1.85955,1.86,197000000.0
2008-11-05 14:02:00,1.85985,1.8605,1.8597,1.86005,117100000.0
2008-11-05 14:03:00,1.86015,1.8618,1.86005,1.8613,174600000.0
2008-11-05 14:04:00,1.86145,1.86225,1.8611,1.8615,184800000.0
2008-11-05 14:05:00,1.8616,1.8626,1.8604,1.86155,403500000.0
2008-11-05 14:06:00,1.8611,1.8614,1.85965,1.86015,105700000.0
2008-11-05 14:07:00,1.86015,1.8608,1.85965,1.8608,246700000.0
2008-11-05 14:08:00,1.8608,1.86115,1.85985,1.86065,597800000.0
2008-11-05 14:09:00,1.86065,1.86065,1.85945,1.8599,493700000.0
2008-11-05 14:10:00,1.8599,1.8599,1.85925,1.8598,450900000.0
2008-11-05 14:11:00,1.85985,1.8602,1.8598,1.85995,515400000.0
2008-11-05 14:12:00,1.8599,1.85995,1.8598,1.8598,902000000.0
2008-11-05 14:13:00,1.8598,1.8598,1.85895,1.8592,173000000.0
2008-11-05 14:14:00,1.8594,1.8596,1.85925,1.8594,124300000.0
2008-11-05 14:15:00,1.8595,1.85955,1.8579,1.85795,187900000.0
2008-11-05 14:16:00,1.858,1.85805,1.857,1.8572,122900000.0
2008-11-05 14:17:00,1.8572,1.85805,1.857,1.858,118600000.0
2008-11-05 14:18:00,1.85785,1.8583,1.8576,1.8576,143600000.0
2008-11-05 14:19:00,1.8576,1.85775,1.85725,1.8575,72000000.0
2008-11-05 14:20:00,1.85755,1.8578,1.85755,1.8578,50800000.0
2008-11-05 14:21:00,1.8578,1.85785,1.8567,1.85675,163700000.0
2008-11-05 14:22:00,1.8568,1.85795,1.85675,1.8576,161100000.0
2008-11-05 14:23:00,1.8575,1.8578,1.8568,1.8572,158100000.0
2008-11-05 14:24:00,1.8572,1.8573,1.8569,1.8569,162900000.0
2008-11-05 14:25:00,1.8569,1.85715,1.85512,1.8565,92700000.0
2008-11-05 14:26:00,1.8565,1.8582,1.8565,1.85805,103650000.0
2008-11-05 14:27:00,1.8582,1.86005,1.85805,1.85955,243500000.0
2008-11-05 14:28:00,1.85945,1.8597,1.85865,1.85865,262300000.0
2008-11-05 14:29:00,1.85855,1.8603,1.8583,1.8602,185300000.0
2008-11-05 14:30:00,1.8603,1.86165,1.85995,1.8609,259900000.0
2008-11-05 14:31:00,1.8609,1.8619,1.8609,1.8613,329800000.0
2008-11-05 14:32:00,1.8613,1.8613,1.8599,1.8599,191900000.0
2008-11-05 14:33:00,1.8599,1.8599,1.8591,1.8593,191800000.0
2008-11-05 14:34:00,1.8593,1.8593,1.85775,1.8581,254600000.0
2008-11-05 14:35:00,1.8582,1.8594,1.85795,1.85935,248400000.0
2008-11-05 14:36:00,1.85925,1.861,1.85925,1.861,173000000.0
2008-11-05 14:37:00,1.86105,1.86115,1.8593,1.8595,193800000.0
2008-11-05 14:38:00,1.8596,1.8598,1.85895,1.85955,140600000.0
2008-11-05 14:39:00,1.85955,1.8613,1.85945,1.8608,225700000.0
2008-11-05 14:40:00,1.8608,1.8627,1.8608,1.86205,371300000.0
2008-11-05 14:41:00,1.86205,1.86245,1.862,1.8621,735600000.0
2008-11-05 14:42:00,1.8621,1.8623,1.86125,1.8623,417600000.0
2008-11-05 14:43:00,1.8623,1.8623,1.86105,1.86105,96700000.0
2008-11-05 14:44:00,1.8611,1.8614,1.8607,1.861,226300000.0
2008-11-05 14:45:00,1.86095,1.86125,1.86075,1.861,128300000.0
2008-11-05 14:46:00,1.8611,1.86235,1.86095,1.862,235800000.0
2008-11-05 14:47:00,1.8618,1.8619,1.86105,1.8618,429800000.0
2008-11-05 14:48:00,1.8618,1.8618,1.8611,1.86165,220500000.0
2008-11-05 14:49:00,1.8616,1.8629,1.86125,1.8628,137100000.0
2008-11-05 14:50:00,1.8628,1.86305,1.8622,1.8622,526900000.0
2008-11-05 14:51:00,1.8622,1.8627,1.86165,1.862,248400000.0
2008-11-05 14:52:00,1.862,1.86265,1.862,1.86255,515500000.0
2008-11-05 14:53:00,1.8625,1.86265,1.86105,1.86145,144800000.0
2008-11-05 14:54:00,1.86145,1.8617,1.8602,1.8613,126900000.0
2008-11-05 14:55:00,1.86135,1.86155,1.8612,1.86155,59900000.0
2008-11-05 14:56:00,1.8615,1.8618,1.8609,1.86095,113100000.0
2008-11-05 14:57:00,1.86095,1.86235,1.86065,1.86195,153700000.0
2008-11-05 14:58:00,1.86195,1.8622,1.8617,1.86185,210500000.0
2008-11-05 14:59:00,1.86185,1.86325,1.8617,1.8628,161200000.0
2008-11-05 15:00:00,1.8631,1.8638,1.86265,1.86335,169900000.0
2008-11-05 15:01:00,1.86335,1.86485,1.863,1.8644,253300000.0
2008-11-05 15:02:00,1.86445,1.8652,1.8644,1.86495,112800000.0
2008-11-05 15:03:00,1.86495,1.86585,1.8649,1.8653,154800000.0
2008-11-05 15:04:00,1.8653,1.86635,1.8652,1.86625,266400000.0
2008-11-05 15:05:00,1.86625,1.8664,1.86585,1.8662,146800000.0
2008-11-05 15:06:00,1.86615,1.8662,1.8661,1.8662,76600000.0
2008-11-05 15:07:00,1.8662,1.8662,1.86415,1.86475,296000000.0
2008-11-05 15:08:00,1.86475,1.8651,1.8637,1.86415,308100000.0
2008-11-05 15:09:00,1.8642,1.86435,1.8635,1.8635,343800000.0
2008-11-05 15:10:00,1.8635,1.86375,1.8632,1.8632,217000000.0
2008-11-05 15:11:00,1.8632,1.8657,1.86305,1.8642,532100017.0
2008-11-05 15:12:00,1.86425,1.86535,1.8637,1.8651,278200000.0
2008-11-05 15:13:00,1.8651,1.8668,1.86495,1.8661,115000000.0
2008-11-05 15:14:00,1.86625,1.86715,1.86555,1.86625,204700000.0
2008-11-05 15:15:00,1.8664,1.86675,1.86295,1.864,456300000.0
2008-11-05 15:16:00,1.86395,1.8644,1.86225,1.86245,412600000.0
2008-11-05 15:17:00,1.8624,1.86325,1.8622,1.8632,224100000.0
2008-11-05 15:18:00,1.86315,1.86365,1.86275,1.8636,234100000.0
2008-11-05 15:19:00,1.8635,1.86415,1.8632,1.8638,310400000.0
2008-11-05 15:20:00,1.86375,1.8639,1.8633,1.86375,228600000.0
2008-11-05 15:21:00,1.86375,1.86445,1.8636,1.8644,109100000.0
2008-11-05 15:22:00,1.8644,1.86555,1.86435,1.86465,203900000.0
2008-11-05 15:23:00,1.86465,1.865,1.8644,1.86465,281700000.0
2008-11-05 15:24:00,1.86465,1.8651,1.8644,1.86495,296400000.0
2008-11-05 15:25:00,1.86475,1.86585,1.86475,1.8654,340100000.0
2008-11-05 15:26:00,1.8654,1.86565,1.8645,1.86565,640200002.0
2008-11-05 15:27:00,1.8657,1.8661,1.86455,1.8649,456400000.0
2008-11-05 15:28:00,1.86485,1.86485,1.86385,1.864,717800001.0
2008-11-05 15:29:00,1.864,1.86565,1.8639,1.8654,289300000.0
2008-11-05 15:30:00,1.86545,1.86615,1.8649,1.86515,527200000.0
2008-11-05 15:31:00,1.8653,1.86545,1.86495,1.8651,1168900006.0
2008-11-05 15:32:00,1.86505,1.8656,1.86505,1.8654,303000000.0
2008-11-05 15:33:00,1.8656,1.86765,1.8654,1.8673,389800000.0
2008-11-05 15:34:00,1.8673,1.8682,1.8673,1.8682,67800000.0
2008-11-05 15:35:00,1.8682,1.8685,1.8671,1.8676,159400000.0
2008-11-05 15:36:00,1.8676,1.8685,1.86735,1.8685,177000000.0
2008-11-05 15:37:00,1.86845,1.86895,1.868,1.86885,112100000.0
2008-11-05 15:38:00,1.86875,1.8689,1.86805,1.86805,127100000.0
2008-11-05 15:39:00,1.86805,1.8684,1.86785,1.86835,113400000.0
2008-11-05 15:40:00,1.8684,1.8684,1.86805,1.8681,143000000.0
2008-11-05 15:41:00,1.86805,1.86835,1.86775,1.86825,117200000.0
2008-11-05 15:42:00,1.86825,1.86895,1.8682,1.8686,153400000.0
2008-11-05 15:43:00,1.8686,1.8686,1.86825,1.86845,158400000.0
2008-11-05 15:44:00,1.8685,1.86885,1.868,1.868,181400000.0
2008-11-05 15:45:00,1.868,1.8685,1.8678,1.86815,208800000.0
2008-11-05 15:46:00,1.86815,1.8682,1.8671,1.86785,139800000.0
2008-11-05 15:47:00,1.8679,1.86795,1.8672,1.8676,103000000.0
2008-11-05 15:48:00,1.8678,1.8679,1.86615,1.8664,274000000.0
2008-11-05 15:49:00,1.86645,1.86745,1.8654,1.8673,195900000.0
2008-11-05 15:50:00,1.8673,1.86915,1.86695,1.86915,193900000.0
2008-11-05 15:51:00,1.86925,1.8701,1.86905,1.8698,236000000.0
2008-11-05 15:52:00,1.86985,1.8701,1.8696,1.86995,249900000.0
2008-11-05 15:53:00,1.86995,1.8702,1.8696,1.8697,140800000.0
2008-11-05 15:54:00,1.8697,1.8709,1.8694,1.8709,156000000.0
2008-11-05 15:55:00,1.8709,1.8709,1.87015,1.8703,120300000.0
2008-11-05 15:56:00,1.8703,1.87035,1.8703,1.8703,92700000.0
2008-11-05 15:57:00,1.8703,1.8703,1.8692,1.86935,251600000.0
2008-11-05 15:58:00,1.86925,1.87055,1.8691,1.86965,166100000.0
2008-11-05 15:59:00,1.86965,1.86995,1.8692,1.8696,85500000.0
2008-11-05 16:00:00,1.8696,1.8702,1.86905,1.86985,158400000.0
2008-11-05 16:01:00,1.8699,1.8713,1.8699,1.87105,147400000.0
2008-11-05 16:02:00,1.8711,1.8719,1.8711,1.87165,124600000.0
2008-11-05 16:03:00,1.87165,1.87305,1.87155,1.8728,213900000.0
2008-11-05 16:04:00,1.87275,1.873,1.8726,1.8726,119300000.0
2008-11-05 16:05:00,1.8726,1.8739,1.8726,1.8739,125200000.0
2008-11-05 16:06:00,1.8739,1.8739,1.87275,1.8731,98900000.0
2008-11-05 16:07:00,1.8731,1.87365,1.8727,1.8731,143300000.0
2008-11-05 16:08:00,1.87305,1.8747,1.873,1.87465,201800000.0
2008-11-05 16:09:00,1.8747,1.87495,1.8744,1.87485,208000000.0
2008-11-05 16:10:00,1.87485,1.8756,1.8739,1.8739,407800000.0
2008-11-05 16:11:00,1.87385,1.87395,1.8732,1.8732,199700000.0
2008-11-05 16:12:00,1.8732,1.87355,1.87275,1.8734,222300000.0
2008-11-05 16:13:00,1.87345,1.87395,1.8734,1.8738,97200000.0
2008-11-05 16:14:00,1.8738,1.8738,1.87275,1.8729,204200000.0
2008-11-05 16:15:00,1.8729,1.87305,1.87205,1.8727,498700000.0
2008-11-05 16:16:00,1.87275,1.87275,1.8718,1.8726,194500000.0
2008-11-05 16:17:00,1.8726,1.87285,1.87225,1.8726,174700000.0
2008-11-05 16:18:00,1.87255,1.87265,1.8724,1.87245,93200000.0
2008-11-05 16:19:00,1.87245,1.8737,1.87155,1.8732,257500000.0
2008-11-05 16:20:00,1.8732,1.8732,1.8717,1.8723,184900000.0
2008-11-05 16:21:00,1.8723,1.87245,1.87095,1.8713,209000000.0
2008-11-05 16:22:00,1.87145,1.87185,1.87065,1.8714,172500000.0
2008-11-05 16:23:00,1.8715,1.87235,1.87105,1.8712,214600000.0
2008-11-05 16:24:00,1.8712,1.8738,1.8709,1.87305,236000000.0
2008-11-05 16:25:00,1.8732,1.8732,1.87275,1.8729,333100000.0
2008-11-05 16:26:00,1.8729,1.8734,1.87205,1.8734,172600000.0
2008-11-05 16:27:00,1.87305,1.87325,1.87205,1.87225,159500000.0
2008-11-05 16:28:00,1.8722,1.87225,1.8711,1.87165,180900000.0
2008-11-05 16:29:00,1.8717,1.87235,1.8712,1.87155,207900000.0
2008-11-05 16:30:00,1.8715,1.8727,1.87145,1.87235,266600000.0
2008-11-05 16:31:00,1.8724,1.87335,1.87225,1.87255,159800000.0
2008-11-05 16:32:00,1.8725,1.87275,1.8697,1.8703,217050000.0
2008-11-05 16:33:00,1.8703,1.8703,1.8694,1.86985,193960000.0
2008-11-05 16:34:00,1.8698,1.8704,1.8697,1.8704,159200000.0
2008-11-05 16:35:00,1.8703,1.87035,1.869,1.86905,145155000.0
2008-11-05 16:36:00,1.8691,1.8697,1.869,1.8691,118005000.0
2008-11-05 16:37:00,1.869,1.8703,1.869,1.8703,101185000.0
2008-11-05 16:38:00,1.87035,1.8704,1.869,1.86955,213001000.0
2008-11-05 16:39:00,1.86955,1.8721,1.86905,1.8715,238800000.0
2008-11-05 16:40:00,1.8715,1.8716,1.8706,1.8712,339700000.0
2008-11-05 16:41:00,1.8713,1.87175,1.87075,1.871,293300000.0
2008-11-05 16:42:00,1.871,1.8711,1.8705,1.8705,162100000.0
2008-11-05 16:43:00,1.8705,1.8708,1.869,1.87015,173385000.0
2008-11-05 16:44:00,1.8702,1.8711,1.86955,1.8706,157800000.0
2008-11-05 16:45:00,1.8706,1.87135,1.8703,1.8709,187900000.0
2008-11-05 16:46:00,1.8708,1.87125,1.8691,1.8693,195800000.0
2008-11-05 16:47:00,1.8693,1.8693,1.86735,1.86735,198200000.0
2008-11-05 16:48:00,1.86745,1.8686,1.867,1.86825,172450000.0
2008-11-05 16:49:00,1.8682,1.86885,1.86765,1.868,183400000.0
2008-11-05 16:50:00,1.86795,1.8685,1.867,1.8675,224410000.0
2008-11-05 16:51:00,1.86745,1.86745,1.867,1.867,195050000.0
2008-11-05 16:52:00,1.86705,1.86765,1.867,1.867,70880000.0
2008-11-05 16:53:00,1.867,1.8673,1.8659,1.8673,62640000.0
2008-11-05 16:54:00,1.867,1.86745,1.8667,1.867,85491000.0
2008-11-05 16:55:00,1.86705,1.86805,1.86675,1.8678,190200000.0
2008-11-05 16:56:00,1.8676,1.8683,1.8675,1.86815,171200000.0
2008-11-05 16:57:00,1.8682,1.86845,1.8675,1.8683,286100000.0
2008-11-05 16:58:00,1.86835,1.86915,1.8678,1.8682,193800000.0
2008-11-05 16:59:00,1.8682,1.8691,1.868,1.86875,158300001.0
2008-11-05 17:00:00,1.8687,1.8688,1.86745,1.8678,184200000.0
2008-11-05 17:01:00,1.86785,1.8688,1.86735,1.8686,214000000.0
2008-11-05 17:02:00,1.86875,1.86935,1.86815,1.86935,176000000.0
2008-11-05 17:03:00,1.8694,1.871,1.8692,1.87095,218200000.0
2008-11-05 17:04:00,1.87105,1.87295,1.8709,1.8722,248400000.0
2008-11-05 17:05:00,1.87235,1.87235,1.87065,1.8715,304700000.0
2008-11-05 17:06:00,1.8715,1.8723,1.8705,1.87175,231800000.0
2008-11-05 17:07:00,1.8717,1.8724,1.8715,1.87155,229300000.0
2008-11-05 17:08:00,1.87155,1.87225,1.8713,1.8713,206100000.0
2008-11-05 17:09:00,1.8714,1.8754,1.8713,1.8746,252900000.0
2008-11-05 17:10:00,1.8746,1.87465,1.87335,1.8745,203100000.0
2008-11-05 17:11:00,1.8743,1.8747,1.8734,1.8734,455600000.0
2008-11-05 17:12:00,1.87355,1.87465,1.87215,1.8744,412400000.0
2008-11-05 17:13:00,1.87455,1.87515,1.8735,1.8743,281500000.0
2008-11-05 17:14:00,1.8743,1.8749,1.87355,1.87395,174300000.0
2008-11-05 17:15:00,1.87385,1.8764,1.87385,1.87405,243100000.0
2008-11-05 17:16:00,1.8744,1.8748,1.87265,1.87265,278100000.0
2008-11-05 17:17:00,1.8726,1.8735,1.8718,1.87225,261100000.0
2008-11-05 17:18:00,1.87255,1.87315,1.8716,1.8726,212600000.0
2008-11-05 17:19:00,1.87245,1.8726,1.8713,1.87145,418900000.0
2008-11-05 17:20:00,1.87145,1.8719,1.87095,1.8711,714700000.0
2008-11-05 17:21:00,1.87105,1.87115,1.87045,1.8711,301800000.0
2008-11-05 17:22:00,1.871,1.8712,1.8703,1.8705,190600000.0
2008-11-05 17:23:00,1.87055,1.87065,1.8697,1.86975,309900000.0
2008-11-05 17:24:00,1.8698,1.8698,1.8673,1.8673,330500000.0
2008-11-05 17:25:00,1.8673,1.8681,1.8667,1.868,373600000.0
2008-11-05 17:26:00,1.868,1.8685,1.86725,1.8682,281700000.0
2008-11-05 17:27:00,1.86825,1.86925,1.868,1.86925,226300000.0
2008-11-05 17:28:00,1.86925,1.8708,1.86925,1.8707,293700000.0
2008-11-05 17:29:00,1.8707,1.8708,1.86915,1.87035,219100000.0
2008-11-05 17:30:00,1.8703,1.8715,1.86915,1.8701,309700000.0
2008-11-05 17:31:00,1.8702,1.8717,1.8701,1.8716,304200000.0
2008-11-05 17:32:00,1.8716,1.87325,1.871,1.87305,286100000.0
2008-11-05 17:33:00,1.87305,1.8733,1.87185,1.87275,244500000.0
2008-11-05 17:34:00,1.8726,1.87275,1.8716,1.8716,370300000.0
2008-11-05 17:35:00,1.8716,1.87205,1.87115,1.8716,307200000.0
2008-11-05 17:36:00,1.8716,1.87225,1.8711,1.8716,222900000.0
2008-11-05 17:37:00,1.8716,1.8723,1.8713,1.8715,342600000.0
2008-11-05 17:38:00,1.87155,1.87195,1.8706,1.87115,291000000.0
2008-11-05 17:39:00,1.8711,1.8719,1.87015,1.8719,183200000.0
2008-11-05 17:40:00,1.8718,1.87245,1.8715,1.87245,153100000.0
2008-11-05 17:41:00,1.8724,1.87315,1.87205,1.87255,214300000.0
2008-11-05 17:42:00,1.87255,1.873,1.87195,1.8724,189200000.0
2008-11-05 17:43:00,1.8724,1.873,1.87215,1.8729,142900000.0
2008-11-05 17:44:00,1.8729,1.87315,1.8722,1.87305,269200000.0
2008-11-05 17:45:00,1.87285,1.87315,1.8727,1.87275,157400000.0
2008-11-05 17:46:00,1.8728,1.8728,1.8715,1.8719,216000000.0
2008-11-05 17:47:00,1.8719,1.8725,1.8714,1.8717,201900000.0
2008-11-05 17:48:00,1.8716,1.8728,1.87145,1.87265,162000000.0
2008-11-05 17:49:00,1.87255,1.87455,1.8722,1.8743,209600000.0
2008-11-05 17:50:00,1.8744,1.875,1.8731,1.8744,347800001.0
2008-11-05 17:51:00,1.8744,1.875,1.8737,1.8749,277600000.0
2008-11-05 17:52:00,1.8748,1.8757,1.8743,1.875,266900000.0
2008-11-05 17:53:00,1.87415,1.87485,1.8722,1.8722,221200000.0
2008-11-05 17:54:00,1.8723,1.8734,1.8718,1.8732,190700000.0
2008-11-05 17:55:00,1.8733,1.87515,1.8733,1.8739,203700000.0
2008-11-05 17:56:00,1.8739,1.87445,1.8715,1.8728,218700000.0
2008-11-05 17:57:00,1.8727,1.8732,1.8722,1.8725,675100004.0
2008-11-05 17:58:00,1.8725,1.87275,1.8711,1.8713,903000004.0
2008-11-05 17:59:00,1.8713,1.87325,1.871,1.8731,179700000.0
2008-11-05 18:00:00,1.87305,1.87405,1.8727,1.8728,243300000.0
2008-11-05 18:01:00,1.8728,1.87385,1.8721,1.87235,301600000.0
2008-11-05 18:02:00,1.8725,1.87395,1.8723,1.87335,152800000.0
2008-11-05 18:03:00,1.87335,1.87395,1.87305,1.87385,103100000.0
2008-11-05 18:04:00,1.8739,1.8744,1.87335,1.8744,193400000.0
2008-11-05 18:05:00,1.87435,1.87575,1.87435,1.875,239100000.0
2008-11-05 18:06:00,1.87525,1.8763,1.87515,1.8758,237000000.0
2008-11-05 18:07:00,1.8758,1.8763,1.8758,1.8763,298600000.0
2008-11-05 18:08:00,1.8763,1.8768,1.8757,1.87615,198200000.0
2008-11-05 18:09:00,1.87605,1.87695,1.87565,1.87585,175500000.0
2008-11-05 18:10:00,1.87595,1.877,1.8756,1.8764,162400000.0
2008-11-05 18:11:00,1.8764,1.8764,1.8753,1.8762,182800000.0
2008-11-05 18:12:00,1.8762,1.87645,1.87545,1.87605,192500000.0
2008-11-05 18:13:00,1.87605,1.8776,1.8759,1.877,267100000.0
2008-11-05 18:14:00,1.877,1.8775,1.8762,1.8774,180700000.0
2008-11-05 18:15:00,1.8774,1.8782,1.8769,1.87775,147100000.0
2008-11-05 18:16:00,1.87775,1.8782,1.87665,1.87685,180300000.0
2008-11-05 18:17:00,1.8768,1.87695,1.87605,1.8767,132900000.0
2008-11-05 18:18:00,1.87675,1.8776,1.8762,1.8776,162000000.0
2008-11-05 18:19:00,1.87725,1.87765,1.8771,1.8774,290700000.0
2008-11-05 18:20:00,1.87745,1.87835,1.87735,1.8782,124700000.0
2008-11-05 18:21:00,1.8782,1.8785,1.87775,1.87785,117700000.0
2008-11-05 18:22:00,1.87785,1.87785,1.87635,1.8767,202500000.0
2008-11-05 18:23:00,1.8767,1.8795,1.8767,1.878,233100000.0
2008-11-05 18:24:00,1.87805,1.8797,1.8778,1.8791,236000000.0
2008-11-05 18:25:00,1.8791,1.87915,1.8781,1.87845,271700000.0
2008-11-05 18:26:00,1.87835,1.8787,1.87835,1.8785,442600000.0
2008-11-05 18:27:00,1.8785,1.8785,1.8766,1.8769,175400000.0
2008-11-05 18:28:00,1.8769,1.87745,1.8761,1.8762,203400000.0
2008-11-05 18:29:00,1.87615,1.8772,1.8761,1.8772,275600000.0
2008-11-05 18:30:00,1.8772,1.8772,1.8748,1.8748,293500000.0
2008-11-05 18:31:00,1.8747,1.87485,1.87365,1.87485,161300000.0
2008-11-05 18:32:00,1.87495,1.87595,1.8749,1.8753,494500000.0
2008-11-05 18:33:00,1.8753,1.87605,1.8748,1.8754,257900000.0
2008-11-05 18:34:00,1.87555,1.87585,1.8753,1.8753,108200000.0
2008-11-05 18:35:00,1.8753,1.87605,1.8745,1.8747,195600000.0
2008-11-05 18:36:00,1.87485,1.8753,1.8744,1.8752,287900000.0
2008-11-05 18:37:00,1.87515,1.8752,1.8744,1.87495,191500000.0
2008-11-05 18:38:00,1.875,1.8757,1.8748,1.8756,220400000.0
2008-11-05 18:39:00,1.8755,1.8759,1.8752,1.8754,234700000.0
2008-11-05 18:40:00,1.87545,1.87575,1.8742,1.8744,369300000.0
2008-11-05 18:41:00,1.8743,1.8749,1.874,1.8745,124600000.0
2008-11-05 18:42:00,1.8746,1.87485,1.8742,1.8747,249000000.0
2008-11-05 18:43:00,1.8745,1.8753,1.8739,1.87425,208900000.0
2008-11-05 18:44:00,1.87425,1.876,1.8742,1.8757,247700000.0
2008-11-05 18:45:00,1.87555,1.87625,1.87445,1.87535,271100000.0
2008-11-05 18:46:00,1.8754,1.87545,1.8745,1.8747,304300000.0
2008-11-05 18:47:00,1.8746,1.87545,1.8746,1.8748,177800000.0
2008-11-05 18:48:00,1.8748,1.87515,1.8746,1.8746,145800000.0
2008-11-05 18:49:00,1.8746,1.87525,1.8745,1.8746,224400000.0
2008-11-05 18:50:00,1.87465,1.87565,1.8746,1.8755,170900000.0
2008-11-05 18:51:00,1.8757,1.8779,1.87565,1.8766,318600000.0
2008-11-05 18:52:00,1.87665,1.87785,1.8764,1.87785,274300000.0
2008-11-05 18:53:00,1.87785,1.8781,1.87675,1.87705,282200000.0
2008-11-05 18:54:00,1.877,1.8775,1.87585,1.87735,284600000.0
2008-11-05 18:55:00,1.8772,1.87915,1.87685,1.879,231900000.0
2008-11-05 18:56:00,1.87895,1.879,1.87665,1.8768,250300000.0
2008-11-05 18:57:00,1.87675,1.8774,1.87525,1.8754,316500000.0
2008-11-05 18:58:00,1.8754,1.8758,1.8741,1.87415,444000000.0
2008-11-05 18:59:00,1.8738,1.8745,1.87275,1.8745,262400000.0
2008-11-05 19:00:00,1.8744,1.8745,1.874,1.874,114400000.0
2008-11-05 19:01:00,1.874,1.874,1.8732,1.87375,143200000.0
2008-11-05 19:02:00,1.8737,1.8757,1.8736,1.8756,191100000.0
2008-11-05 19:03:00,1.8755,1.8759,1.87535,1.8758,123600000.0
2008-11-05 19:04:00,1.87585,1.8762,1.87565,1.87585,80700000.0
2008-11-05 19:05:00,1.87575,1.8761,1.87505,1.8753,108400000.0
2008-11-05 19:06:00,1.8753,1.8759,1.87475,1.87515,184300000.0
2008-11-05 19:07:00,1.87515,1.8761,1.87495,1.87535,185100000.0
2008-11-05 19:08:00,1.87535,1.87575,1.87445,1.87455,229800000.0
2008-11-05 19:09:00,1.8746,1.87495,1.874,1.8744,319899997.0
2008-11-05 19:10:00,1.8744,1.8744,1.87335,1.8737,518300000.0
2008-11-05 19:11:00,1.8737,1.87395,1.8728,1.87295,456200000.0
2008-11-05 19:12:00,1.87295,1.8735,1.8727,1.87305,158200000.0
2008-11-05 19:13:00,1.87315,1.87325,1.87095,1.8716,214600000.0
2008-11-05 19:14:00,1.87145,1.8716,1.8694,1.86945,242300000.0
2008-11-05 19:15:00,1.8694,1.8704,1.8692,1.86935,179600000.0
2008-11-05 19:16:00,1.86935,1.8696,1.8674,1.8681,200100000.0
2008-11-05 19:17:00,1.86805,1.8688,1.86655,1.86655,689599998.0
2008-11-05 19:18:00,1.86665,1.86885,1.86655,1.86865,254900000.0
2008-11-05 19:19:00,1.8687,1.8698,1.86755,1.868,430900000.0
2008-11-05 19:20:00,1.86805,1.8684,1.8678,1.86835,165900000.0
2008-11-05 19:21:00,1.8685,1.8685,1.8671,1.8677,243200000.0
2008-11-05 19:22:00,1.8677,1.8679,1.86745,1.8679,102500000.0
2008-11-05 19:23:00,1.86745,1.868,1.86625,1.86645,318900000.0
2008-11-05 19:24:00,1.86645,1.869,1.8664,1.86785,269600000.0
2008-11-05 19:25:00,1.86785,1.86805,1.8676,1.8676,190700000.0
2008-11-05 19:26:00,1.8677,1.8677,1.86465,1.86465,421600000.0
2008-11-05 19:27:00,1.86475,1.8658,1.8645,1.8656,296600000.0
2008-11-05 19:28:00,1.8656,1.8656,1.8642,1.8644,260100000.0
2008-11-05 19:29:00,1.8644,1.8645,1.86285,1.8631,523800000.0
2008-11-05 19:30:00,1.86315,1.8633,1.8619,1.8622,352300000.0
2008-11-05 19:31:00,1.8622,1.8628,1.8621,1.8628,561499999.0
2008-11-05 19:32:00,1.8628,1.8628,1.86135,1.86145,197300000.0
2008-11-05 19:33:00,1.86165,1.862,1.86035,1.8608,280300000.0
2008-11-05 19:34:00,1.8608,1.86185,1.8608,1.8615,266600000.0
2008-11-05 19:35:00,1.8615,1.8615,1.8603,1.8611,343300000.0
2008-11-05 19:36:00,1.8611,1.86195,1.86085,1.8616,232100000.0
2008-11-05 19:37:00,1.8617,1.86175,1.8593,1.8602,368400000.0
2008-11-05 19:38:00,1.86015,1.86175,1.86,1.8617,360300000.0
2008-11-05 19:39:00,1.8615,1.8625,1.8614,1.86215,204500000.0
2008-11-05 19:40:00,1.8621,1.8623,1.8614,1.8619,270700000.0
2008-11-05 19:41:00,1.86195,1.86195,1.8597,1.8601,554300000.0
2008-11-05 19:42:00,1.86005,1.8605,1.86,1.8601,524900000.0
2008-11-05 19:43:00,1.8601,1.8601,1.859,1.8598,267100000.0
2008-11-05 19:44:00,1.8598,1.8598,1.8596,1.85965,2033199994.0
2008-11-05 19:45:00,1.85965,1.85965,1.8585,1.8594,1633900000.0
2008-11-05 19:46:00,1.8594,1.8617,1.8594,1.86145,258600000.0
2008-11-05 19:47:00,1.86145,1.8629,1.86145,1.8629,302000000.0
2008-11-05 19:48:00,1.86285,1.8631,1.8628,1.8629,546900000.0
2008-11-05 19:49:00,1.8629,1.86495,1.8629,1.8649,400700000.0
2008-11-05 19:50:00,1.8648,1.8649,1.86305,1.86335,572200000.0
2008-11-05 19:51:00,1.86335,1.86335,1.8605,1.86105,669300000.0
2008-11-05 19:52:00,1.8609,1.86105,1.86055,1.8609,511900000.0
2008-11-05 19:53:00,1.8609,1.86255,1.8609,1.86185,205800000.0
2008-11-05 19:54:00,1.8619,1.8619,1.86075,1.86085,636899998.0
2008-11-05 19:55:00,1.8609,1.8623,1.8609,1.8623,202800000.0
2008-11-05 19:56:00,1.8622,1.8634,1.8619,1.8628,291300000.0
2008-11-05 19:57:00,1.8627,1.86375,1.86265,1.86375,207100000.0
2008-11-05 19:58:00,1.8637,1.86415,1.8635,1.8639,323400000.0
2008-11-05 19:59:00,1.8639,1.86425,1.8639,1.8639,457800000.0
2008-11-05 20:00:00,1.8639,1.8641,1.861,1.8616,567300000.0
2008-11-05 20:01:00,1.8616,1.86325,1.86005,1.8604,296100000.0
2008-11-05 20:02:00,1.8604,1.8612,1.8604,1.8612,475499999.0
2008-11-05 20:03:00,1.8612,1.8615,1.86015,1.86135,200600000.0
2008-11-05 20:04:00,1.86115,1.8616,1.861,1.8611,145400000.0
2008-11-05 20:05:00,1.8611,1.86125,1.861,1.861,89300000.0
2008-11-05 20:06:00,1.861,1.86125,1.8608,1.861,100700000.0
2008-11-05 20:07:00,1.861,1.8622,1.861,1.8622,141300000.0
2008-11-05 20:08:00,1.8621,1.8624,1.86145,1.8617,152100000.0
2008-11-05 20:09:00,1.86165,1.862,1.8613,1.8617,99000000.0
2008-11-05 20:10:00,1.86165,1.8622,1.8595,1.8596,1312700028.0
2008-11-05 20:11:00,1.8595,1.86025,1.85915,1.86025,339600000.0
2008-11-05 20:12:00,1.8602,1.86085,1.8598,1.8598,123900000.0
2008-11-05 20:13:00,1.8598,1.8598,1.8598,1.8598,41600000.0
2008-11-05 20:14:00,1.8598,1.86005,1.8597,1.8598,70000000.0
2008-11-05 20:15:00,1.8598,1.8608,1.8598,1.8607,85400000.0
2008-11-05 20:16:00,1.8607,1.8608,1.8598,1.8598,345600000.0
2008-11-05 20:17:00,1.8598,1.8598,1.8598,1.8598,532800000.0
2008-11-05 20:18:00,1.8594,1.8594,1.8587,1.8591,182500000.0
2008-11-05 20:19:00,1.8591,1.8591,1.8591,1.8591,168000000.0
2008-11-05 20:20:00,1.8591,1.8591,1.8579,1.8586,240500000.0
2008-11-05 20:21:00,1.8586,1.8586,1.85815,1.8582,514300000.0
2008-11-05 20:22:00,1.8583,1.8585,1.857,1.8572,670300000.0
2008-11-05 20:23:00,1.85665,1.8571,1.85645,1.8571,486800000.0
2008-11-05 20:24:00,1.85715,1.85725,1.85625,1.8565,1260100002.0
2008-11-05 20:25:00,1.8451,1.8457,1.8447,1.8449,291000000.0
2008-11-05 20:26:00,1.8554,1.8558,1.8553,1.85545,291000000.0
2008-11-05 20:27:00,1.85545,1.85545,1.85405,1.8544,714400000.0
2008-11-05 20:28:00,1.8544,1.8545,1.8527,1.85305,631500000.0
2008-11-05 20:29:00,1.853,1.853,1.852,1.85235,856900000.0
2008-11-05 20:30:00,1.8524,1.85265,1.8523,1.85245,237100000.0
2008-11-05 20:31:00,1.8524,1.8525,1.85215,1.85225,196199998.0
2008-11-05 20:32:00,1.85225,1.8531,1.8522,1.8526,227100000.0
2008-11-05 20:33:00,1.8526,1.8527,1.8514,1.8516,623400000.0
2008-11-05 20:34:00,1.8516,1.8528,1.85155,1.8521,567500002.0
2008-11-05 20:35:00,1.85225,1.8528,1.852,1.85235,335800000.0
2008-11-05 20:36:00,1.8523,1.8523,1.85105,1.8515,1003100000.0
2008-11-05 20:37:00,1.8515,1.8525,1.8515,1.852,166200000.0
2008-11-05 20:38:00,1.85205,1.85305,1.8519,1.8527,159200000.0
2008-11-05 20:39:00,1.85265,1.85285,1.85185,1.8522,171800000.0
2008-11-05 20:40:00,1.8521,1.8526,1.8521,1.8526,324500000.0
2008-11-05 20:41:00,1.8526,1.85295,1.8525,1.8527,166500000.0
2008-11-05 20:42:00,1.85275,1.853,1.8527,1.8528,108300000.0
2008-11-05 20:43:00,1.8528,1.8531,1.8528,1.8528,62200000.0
2008-11-05 20:44:00,1.8528,1.8531,1.8528,1.8529,90000000.0
2008-11-05 20:45:00,1.85295,1.8532,1.85265,1.8529,52100000.0
2008-11-05 20:46:00,1.8529,1.8531,1.8524,1.8524,103000000.0
2008-11-05 20:47:00,1.8524,1.85255,1.852,1.8521,163700000.0
2008-11-05 20:48:00,1.8521,1.85265,1.8518,1.85255,206200000.0
2008-11-05 20:49:00,1.85255,1.85315,1.8524,1.8529,283100000.0
2008-11-05 20:50:00,1.8529,1.8529,1.8524,1.8526,578100005.0
2008-11-05 20:51:00,1.8526,1.8526,1.8524,1.8525,90500000.0
2008-11-05 20:52:00,1.8525,1.8527,1.85235,1.8527,248200000.0
2008-11-05 20:53:00,1.8527,1.8533,1.8525,1.8531,410799999.0
2008-11-05 20:54:00,1.8531,1.85335,1.8515,1.8517,463500000.0
2008-11-05 20:55:00,1.85185,1.85225,1.8517,1.8518,863000000.0
2008-11-05 20:56:00,1.8518,1.8524,1.8518,1.85205,127000000.0
2008-11-05 20:57:00,1.85215,1.85215,1.8519,1.8519,464600000.0
2008-11-05 20:58:00,1.8519,1.85245,1.8519,1.8519,451400000.0
2008-11-05 20:59:00,1.8519,1.8519,1.8519,1.8519,516000000.0
2008-11-05 21:00:00,1.8519,1.8521,1.8519,1.8519,920700000.0
2008-11-05 21:01:00,1.8519,1.8519,1.85075,1.8512,561300000.0
2008-11-05 21:02:00,1.8511,1.8516,1.8511,1.8512,288800000.0
2008-11-05 21:03:00,1.8512,1.8516,1.8511,1.8512,336600000.0
2008-11-05 21:04:00,1.8512,1.8514,1.8512,1.8514,437300000.0
2008-11-05 21:05:00,1.8513,1.85155,1.8501,1.8504,410700000.0
2008-11-05 21:06:00,1.8504,1.8506,1.84935,1.8506,420900000.0
2008-11-05 21:07:00,1.8505,1.85065,1.8501,1.8502,465000000.0
2008-11-05 21:08:00,1.8502,1.8502,1.8502,1.8502,941399997.0
2008-11-05 21:09:00,1.8502,1.8503,1.84905,1.8494,952800001.0
2008-11-05 21:10:00,1.84955,1.8504,1.8493,1.85,285000000.0
2008-11-05 21:11:00,1.85,1.8505,1.8498,1.8502,95900000.0
2008-11-05 21:12:00,1.8502,1.8505,1.8498,1.8505,151600000.0
2008-11-05 21:13:00,1.8505,1.8505,1.85,1.85,58700000.0
2008-11-05 21:14:00,1.85,1.8506,1.8499,1.8499,131900000.0
2008-11-05 21:15:00,1.8499,1.8502,1.8499,1.8501,77700000.0
2008-11-05 21:16:00,1.8501,1.8501,1.8501,1.8501,10000000.0
2008-11-05 21:17:00,1.8501,1.8509,1.8501,1.8506,167600000.0
2008-11-05 21:18:00,1.8506,1.8506,1.8494,1.8494,15000000.0
2008-11-05 21:19:00,1.8495,1.85005,1.8495,1.84985,247900000.0
2008-11-05 21:20:00,1.8498,1.85,1.8498,1.8498,136800000.0
2008-11-05 21:21:00,1.8498,1.8503,1.8487,1.849,987400002.0
2008-11-05 21:22:00,1.8489,1.8495,1.8477,1.8479,530199999.0
2008-11-05 21:23:00,1.8481,1.84835,1.8439,1.84415,328800000.0
2008-11-05 21:24:00,1.8454,1.8455,1.8449,1.845,285800000.0
2008-11-05 21:25:00,1.845,1.8455,1.845,1.8455,22600000.0
2008-11-05 21:26:00,1.8455,1.8463,1.84545,1.8455,147100000.0
2008-11-05 21:27:00,1.8455,1.846,1.84545,1.8455,174200000.0
2008-11-05 21:28:00,1.8456,1.84565,1.8454,1.8455,60100000.0
2008-11-05 21:29:00,1.8455,1.8471,1.84535,1.8463,234600000.0
2008-11-05 21:30:00,1.8463,1.8473,1.8463,1.8466,306600000.0
2008-11-05 21:31:00,1.84665,1.8469,1.8465,1.84685,85200000.0
2008-11-05 21:32:00,1.8469,1.8477,1.8468,1.8475,110000000.0
2008-11-05 21:33:00,1.8476,1.8489,1.8476,1.84825,175100000.0
2008-11-05 21:34:00,1.8482,1.84915,1.8482,1.8491,150300000.0
2008-11-05 21:35:00,1.84915,1.8494,1.8488,1.849,193500000.0
2008-11-05 21:36:00,1.849,1.8492,1.8489,1.849,91100000.0
2008-11-05 21:37:00,1.8489,1.849,1.8489,1.849,101800000.0
2008-11-05 21:38:00,1.849,1.849,1.84705,1.8478,433600000.0
2008-11-05 21:39:00,1.84785,1.8484,1.8478,1.8482,62000000.0
2008-11-05 21:40:00,1.8483,1.8485,1.8481,1.8485,151300000.0
2008-11-05 21:41:00,1.84855,1.84975,1.84855,1.8492,183800000.0
2008-11-05 21:42:00,1.84925,1.85035,1.84915,1.8502,170200000.0
2008-11-05 21:43:00,1.85025,1.8515,1.8501,1.8511,122400000.0
2008-11-05 21:44:00,1.8511,1.8525,1.851,1.852,216000000.0
2008-11-05 21:45:00,1.8518,1.8521,1.8514,1.8516,94300000.0
2008-11-05 21:46:00,1.8515,1.8521,1.8513,1.8517,164200000.0
2008-11-05 21:47:00,1.8517,1.852,1.8517,1.85195,99000000.0
2008-11-05 21:48:00,1.852,1.8521,1.8518,1.8521,47200000.0
2008-11-05 21:49:00,1.8521,1.8522,1.85105,1.85115,191400000.0
2008-11-05 21:50:00,1.85115,1.8518,1.85075,1.8509,192700000.0
2008-11-05 21:51:00,1.851,1.8515,1.851,1.85135,148400000.0
2008-11-05 21:52:00,1.85135,1.8514,1.8503,1.8513,192700000.0
2008-11-05 21:53:00,1.85125,1.85175,1.8507,1.8513,286400000.0
2008-11-05 21:54:00,1.8513,1.85275,1.8512,1.8525,180100000.0
2008-11-05 21:55:00,1.8525,1.8537,1.8524,1.85355,287300000.0
2008-11-05 21:56:00,1.85355,1.8538,1.8528,1.853,225700000.0
2008-11-05 21:57:00,1.853,1.8531,1.853,1.853,461800000.0
2008-11-05 21:58:00,1.853,1.853,1.853,1.853,303000000.0
2008-11-05 21:59:00,1.85305,1.8532,1.85165,1.8518,654500001.0
2008-11-05 22:00:00,1.8518,1.8518,1.8502,1.8509,388600000.0
2008-11-05 22:01:00,1.8508,1.8508,1.85025,1.8506,180100000.0
2008-11-05 22:02:00,1.85065,1.851,1.8499,1.8502,241100000.0
2008-11-05 22:03:00,1.85025,1.8509,1.8495,1.8505,1033300004.0
2008-11-05 22:04:00,1.85055,1.8509,1.8504,1.85075,149100000.0
2008-11-05 22:05:00,1.8508,1.85135,1.8504,1.8507,263700000.0
2008-11-05 22:06:00,1.8507,1.8507,1.8507,1.8507,720000000.0
2008-11-05 22:07:00,1.8507,1.85105,1.8507,1.85105,709600000.0
2008-11-05 22:08:00,1.85105,1.8514,1.85085,1.8511,106200000.0
2008-11-05 22:09:00,1.85115,1.85135,1.8511,1.8513,178700000.0
2008-11-05 22:10:00,1.85135,1.85135,1.8502,1.8504,143000000.0
2008-11-05 22:11:00,1.8504,1.8507,1.84975,1.8498,95500000.0
2008-11-05 22:12:00,1.8498,1.85,1.8496,1.8496,114900000.0
2008-11-05 22:13:00,1.8496,1.8496,1.8496,1.8496,48000000.0
2008-11-05 22:14:00,1.84965,1.84965,1.8496,1.8496,123300000.0
2008-11-05 22:15:00,1.8496,1.8496,1.84805,1.84835,316200000.0
2008-11-05 22:16:00,1.8484,1.85,1.8483,1.8496,423100000.0
2008-11-05 22:17:00,1.8496,1.8496,1.84815,1.8488,313900000.0
2008-11-05 22:18:00,1.8488,1.8494,1.84855,1.84935,96600000.0
2008-11-05 22:19:00,1.8494,1.8495,1.849,1.8491,155000000.0
2008-11-05 22:20:00,1.8492,1.84965,1.84895,1.84945,217100000.0
2008-11-05 22:21:00,1.84975,1.85,1.84915,1.8499,113700000.0
2008-11-05 22:22:00,1.8499,1.8499,1.84865,1.8492,293600000.0
2008-11-05 22:23:00,1.8494,1.8502,1.8488,1.8498,120400000.0
2008-11-05 22:24:00,1.8498,1.85105,1.8496,1.8498,169600000.0
2008-11-05 22:25:00,1.8499,1.85,1.8477,1.8483,183600000.0
2008-11-05 22:26:00,1.8483,1.8486,1.8477,1.8482,680900002.0
2008-11-05 22:27:00,1.8483,1.8491,1.8482,1.8488,765300000.0
2008-11-05 22:28:00,1.8489,1.8494,1.84825,1.8493,335100000.0
2008-11-05 22:29:00,1.8493,1.8495,1.8493,1.8493,380100001.0
2008-11-05 22:30:00,1.8493,1.85,1.84915,1.84915,390600004.0
2008-11-05 22:31:00,1.84915,1.8499,1.8489,1.849,570200000.0
2008-11-05 22:32:00,1.849,1.85015,1.849,1.8494,397400000.0
2008-11-05 22:33:00,1.8497,1.8498,1.8494,1.8495,475900000.0
2008-11-05 22:34:00,1.8495,1.8502,1.8494,1.8495,508500000.0
2008-11-05 22:35:00,1.8495,1.8503,1.8495,1.8498,481100000.0
2008-11-05 22:36:00,1.8498,1.8498,1.8498,1.8498,977600000.0
2008-11-05 22:37:00,1.8498,1.8498,1.84865,1.849,1082300005.0
2008-11-05 22:38:00,1.84895,1.84895,1.8474,1.84835,150600000.0
2008-11-05 22:39:00,1.8483,1.8499,1.8483,1.8494,155900000.0
2008-11-05 22:40:00,1.8494,1.84975,1.8487,1.84975,163600000.0
2008-11-05 22:41:00,1.8498,1.8503,1.8496,1.85005,264800000.0
2008-11-05 22:42:00,1.8499,1.8505,1.8498,1.85,199300000.0
2008-11-05 22:43:00,1.8499,1.8499,1.8499,1.8499,207400000.0
2008-11-05 22:44:00,1.8499,1.8514,1.8498,1.85075,149200000.0
2008-11-05 22:45:00,1.85085,1.85085,1.8504,1.8506,139600000.0
2008-11-05 22:46:00,1.8506,1.8511,1.85045,1.85045,100700000.0
2008-11-05 22:47:00,1.8506,1.8517,1.8505,1.8512,121100000.0
2008-11-05 22:48:00,1.8512,1.8516,1.85035,1.8506,224100000.0
2008-11-05 22:49:00,1.8505,1.8512,1.8502,1.8512,207600000.0
2008-11-05 22:50:00,1.8512,1.85145,1.85045,1.8514,139700000.0
2008-11-05 22:51:00,1.85065,1.8519,1.8506,1.8517,153900000.0
2008-11-05 22:52:00,1.8516,1.85245,1.85105,1.8521,185800000.0
2008-11-05 22:53:00,1.85145,1.8521,1.85035,1.8512,162900000.0
2008-11-05 22:54:00,1.851,1.85145,1.8495,1.851,169800000.0
2008-11-05 22:55:00,1.85095,1.8512,1.84955,1.84965,127600000.0
2008-11-05 22:56:00,1.8497,1.8499,1.8493,1.8495,252000000.0
2008-11-05 22:57:00,1.8495,1.8495,1.84855,1.8487,267800000.0
2008-11-05 22:58:00,1.8487,1.8487,1.8487,1.8487,47700000.0
2008-11-05 22:59:00,1.8487,1.84895,1.8486,1.8488,51200000.0
2008-11-05 23:00:00,1.84885,1.84915,1.8481,1.8488,423300000.0
2008-11-05 23:01:00,1.8488,1.84885,1.84815,1.8486,98900000.0
2008-11-05 23:02:00,1.8487,1.84925,1.84845,1.84845,61800000.0
2008-11-05 23:03:00,1.8482,1.85,1.84795,1.8492,186900000.0
2008-11-05 23:04:00,1.8492,1.8492,1.8474,1.84805,211600000.0
2008-11-05 23:05:00,1.8482,1.84855,1.84735,1.84735,357900000.0
2008-11-05 23:06:00,1.84735,1.8481,1.84735,1.84735,204000000.0
2008-11-05 23:07:00,1.84795,1.8484,1.84735,1.84825,334800000.0
2008-11-05 23:08:00,1.84865,1.84945,1.84685,1.84705,132200000.0
2008-11-05 23:09:00,1.8472,1.8476,1.8472,1.8475,112000000.0
2008-11-05 23:10:00,1.8477,1.8482,1.8473,1.84755,239400000.0
2008-11-05 23:11:00,1.84775,1.84775,1.84605,1.8467,968000000.0
2008-11-05 23:12:00,1.8467,1.847,1.8467,1.847,198000000.0
2008-11-05 23:13:00,1.847,1.8472,1.8467,1.84715,179600000.0
2008-11-05 23:14:00,1.8472,1.8475,1.8466,1.8469,234600001.0
2008-11-05 23:15:00,1.8469,1.8469,1.8469,1.8469,366000000.0
2008-11-05 23:16:00,1.8469,1.8469,1.8469,1.8469,120000000.0
2008-11-05 23:17:00,1.8469,1.8469,1.8469,1.8469,6000000.0
2008-11-05 23:18:00,1.8469,1.8469,1.8469,1.8469,54000000.0
2008-11-05 23:19:00,1.8467,1.8467,1.8453,1.846,111300000.0
2008-11-05 23:20:00,1.84595,1.84605,1.8458,1.8458,303600000.0
2008-11-05 23:21:00,1.8458,1.8465,1.8458,1.8463,136800000.0
2008-11-05 23:22:00,1.8463,1.8469,1.84625,1.8469,66200000.0
2008-11-05 23:23:00,1.8469,1.8469,1.84595,1.84615,171400000.0
2008-11-05 23:24:00,1.8461,1.84715,1.8461,1.8462,103400000.0
2008-11-05 23:25:00,1.8462,1.8467,1.8461,1.8464,58800000.0
2008-11-05 23:26:00,1.84645,1.8466,1.8459,1.8463,115600000.0
2008-11-05 23:27:00,1.8463,1.8463,1.846,1.84615,39300000.0
2008-11-05 23:28:00,1.8462,1.84675,1.8457,1.8461,90200000.0
2008-11-05 23:29:00,1.8461,1.8469,1.84565,1.8465,107500000.0
2008-11-05 23:30:00,1.84775,1.8481,1.8465,1.84795,135500000.0
2008-11-05 23:31:00,1.84795,1.84795,1.84705,1.8472,174300000.0
2008-11-05 23:32:00,1.8472,1.84955,1.8472,1.8481,127600000.0
2008-11-05 23:33:00,1.8481,1.8481,1.84715,1.8478,64000000.0
2008-11-05 23:34:00,1.8478,1.8478,1.8458,1.84595,116400000.0
2008-11-05 23:35:00,1.84625,1.847,1.84625,1.847,109400000.0
2008-11-05 23:36:00,1.84705,1.8476,1.84625,1.84645,143500000.0
2008-11-05 23:37:00,1.84645,1.84705,1.8463,1.84635,86400000.0
2008-11-05 23:38:00,1.84645,1.8469,1.84555,1.84575,150500000.0
2008-11-05 23:39:00,1.84575,1.84615,1.84575,1.84605,32500000.0
2008-11-05 23:40:00,1.8461,1.8467,1.8461,1.8467,76100000.0
2008-11-05 23:41:00,1.8465,1.847,1.8464,1.847,100500000.0
2008-11-05 23:42:00,1.847,1.847,1.8464,1.84645,54400000.0
2008-11-05 23:43:00,1.8457,1.8465,1.84492,1.84595,145700000.0
2008-11-05 23:44:00,1.8461,1.8466,1.8459,1.84635,407000000.0
2008-11-05 23:45:00,1.8464,1.84675,1.8461,1.8462,567399999.0
2008-11-05 23:46:00,1.8462,1.84635,1.8439,1.84455,688200000.0
2008-11-05 23:47:00,1.84465,1.84515,1.84385,1.8441,260400000.0
2008-11-05 23:48:00,1.8441,1.8441,1.8441,1.8441,18000000.0
2008-11-05 23:49:00,1.8441,1.8441,1.84285,1.843,112000000.0
2008-11-05 23:50:00,1.843,1.843,1.84135,1.8419,270200000.0
2008-11-05 23:51:00,1.8419,1.84205,1.84145,1.8417,79400000.0
2008-11-05 23:52:00,1.8417,1.8417,1.8417,1.8417,114000000.0
2008-11-05 23:53:00,1.8417,1.842,1.8402,1.8416,120700000.0
2008-11-05 23:54:00,1.8416,1.8416,1.84105,1.8412,133700000.0
2008-11-05 23:55:00,1.8412,1.8416,1.8412,1.8416,48000000.0
2008-11-05 23:56:00,1.8416,1.8416,1.84105,1.8413,111000000.0
2008-11-05 23:57:00,1.8412,1.8413,1.8412,1.8412,130400000.0
2008-11-05 23:58:00,1.8412,1.8412,1.8412,1.8412,30000000.0
2008-11-05 23:59:00,1.8412,1.84125,1.8388,1.8412,207700000.0
2008-11-06 00:00:00,1.8412,1.8412,1.8391,1.84,64000000.0
2008-11-06 00:01:00,1.84015,1.84015,1.83955,1.83965,113000000.0
2008-11-06 00:02:00,1.83975,1.83995,1.83945,1.83955,112000000.0
2008-11-06 00:03:00,1.8391,1.83985,1.83885,1.8392,294000000.0
2008-11-06 00:04:00,1.83935,1.83965,1.8388,1.83965,98000000.0
2008-11-06 00:05:00,1.83955,1.83975,1.83855,1.83905,175000000.0
2008-11-06 00:06:00,1.8391,1.8396,1.8391,1.83955,168000000.0
2008-11-06 00:07:00,1.8397,1.8412,1.839,1.8412,91000000.0
2008-11-06 00:08:00,1.8412,1.8412,1.8412,1.8412,30000000.0
2008-11-06 00:09:00,1.8412,1.8418,1.8412,1.84175,34000000.0
2008-11-06 00:10:00,1.84145,1.84145,1.8412,1.8412,106000000.0
2008-11-06 00:11:00,1.84125,1.84255,1.8402,1.84175,148000000.0
2008-11-06 00:12:00,1.8418,1.8424,1.84165,1.84195,43700000.0
2008-11-06 00:13:00,1.8419,1.8427,1.8418,1.8426,33100000.0
2008-11-06 00:14:00,1.8425,1.8434,1.8425,1.8434,24300000.0
2008-11-06 00:15:00,1.8434,1.8434,1.84285,1.84285,9200000.0
2008-11-06 00:16:00,1.843,1.843,1.843,1.843,18000000.0
2008-11-06 00:17:00,1.843,1.843,1.843,1.843,24000000.0
2008-11-06 00:18:00,1.84305,1.84305,1.843,1.843,7000000.0
2008-11-06 00:19:00,1.84245,1.84255,1.8417,1.84205,195600000.0
2008-11-06 00:20:00,1.843,1.843,1.843,1.843,36000000.0
2008-11-06 00:21:00,1.843,1.843,1.843,1.843,6000000.0
2008-11-06 00:22:00,1.843,1.843,1.843,1.843,30000000.0
2008-11-06 00:23:00,1.843,1.843,1.843,1.843,60000000.0
2008-11-06 00:24:00,1.84231,1.84284,1.84127,1.8422,24800000.0
2008-11-06 00:25:00,1.842,1.8422,1.842,1.8422,42000000.0
2008-11-06 00:26:00,1.8422,1.8422,1.8422,1.8422,12000000.0
2008-11-06 00:27:00,1.8422,1.843,1.8421,1.8421,45500000.0
2008-11-06 00:28:00,1.8424,1.8432,1.84205,1.8423,30500000.0
2008-11-06 00:29:00,1.84235,1.84235,1.8422,1.8422,29000000.0
2008-11-06 00:30:00,1.8433,1.8435,1.8423,1.8423,17000000.0
2008-11-06 00:31:00,1.8425,1.8426,1.8425,1.8425,27500000.0
2008-11-06 00:32:00,1.84258,1.84258,1.84183,1.84183,137600000.0
2008-11-06 00:33:00,1.8425,1.8425,1.8425,1.8425,13000000.0
2008-11-06 00:34:00,1.84217,1.84262,1.84142,1.84218,416300000.0
2008-11-06 00:35:00,1.84178,1.84264,1.84148,1.84236,525600000.0
2008-11-06 00:36:00,1.8425,1.84262,1.84181,1.84192,322500000.0
2008-11-06 00:37:00,1.84189,1.84196,1.84115,1.84196,546800000.0
2008-11-06 00:38:00,1.84217,1.84226,1.84164,1.84164,436700000.0
2008-11-06 00:39:00,1.8415,1.8422,1.8415,1.8422,7500000.0
2008-11-06 00:40:00,1.842,1.842,1.8415,1.84155,26600000.0
2008-11-06 00:41:00,1.8415,1.8415,1.8409,1.84105,14500000.0
2008-11-06 00:42:00,1.841,1.841,1.84055,1.84055,18400000.0
2008-11-06 00:43:00,1.8405,1.8408,1.8405,1.8408,9000000.0
2008-11-06 00:44:00,1.84075,1.84075,1.8404,1.8405,4000000.0
2008-11-06 00:45:00,1.8405,1.84125,1.84035,1.84125,17000000.0
2008-11-06 00:46:00,1.8411,1.8411,1.8395,1.8399,10500000.0
2008-11-06 00:47:00,1.8415,1.8421,1.8415,1.8418,35000000.0
2008-11-06 00:48:00,1.8418,1.8418,1.8418,1.8418,12000000.0
2008-11-06 00:49:00,1.8422,1.8422,1.8422,1.8422,18000000.0
2008-11-06 00:50:00,1.8422,1.8422,1.8421,1.8422,126000000.0
2008-11-06 00:51:00,1.8422,1.8422,1.8422,1.8422,54000000.0
2008-11-06 00:52:00,1.8422,1.8422,1.8417,1.84205,48000000.0
2008-11-06 00:53:00,1.8422,1.8422,1.8403,1.8403,63000000.0
2008-11-06 00:54:00,1.8406,1.8408,1.8406,1.8408,3000000.0
2008-11-06 00:55:00,1.8404,1.8408,1.8404,1.8408,3000000.0
2008-11-06 00:56:00,1.8408,1.8408,1.84065,1.84065,2000000.0
2008-11-06 00:57:00,1.8404,1.8404,1.84,1.84,57000000.0
2008-11-06 00:58:00,1.84025,1.84035,1.84025,1.84035,6000000.0
2008-11-06 00:59:00,1.84035,1.8405,1.84035,1.84035,8000000.0
2008-11-06 01:00:00,1.8403,1.8415,1.8398,1.8415,401000000.0
2008-11-06 01:01:00,1.84025,1.84077,1.83993,1.84065,72000000.0
2008-11-06 01:02:00,1.8418,1.8418,1.8398,1.8401,816000000.0
2008-11-06 01:03:00,1.8401,1.8401,1.8401,1.8401,1080000000.0
2008-11-06 01:04:00,1.8408,1.8415,1.83995,1.8415,445500000.0
2008-11-06 01:05:00,1.8418,1.8418,1.8398,1.8401,570000000.0
2008-11-06 01:06:00,1.8401,1.8401,1.8386,1.8401,1306000000.0
2008-11-06 01:07:00,1.8401,1.8401,1.8399,1.8399,1134000000.0
2008-11-06 01:08:00,1.8399,1.8399,1.83935,1.83935,258000000.0
2008-11-06 01:09:00,1.83935,1.83975,1.83935,1.83975,36000000.0
2008-11-06 01:10:00,1.8399,1.8399,1.8399,1.8399,36000000.0
2008-11-06 01:11:00,1.8399,1.8399,1.8399,1.8399,108000000.0
2008-11-06 01:12:00,1.8399,1.8399,1.8399,1.8399,36000000.0
2008-11-06 01:13:00,1.8399,1.8399,1.8399,1.8399,162000000.0
2008-11-06 01:14:00,1.8399,1.8399,1.8399,1.8399,90000000.0
2008-11-06 01:15:00,1.8399,1.8399,1.8399,1.8399,54000000.0
2008-11-06 01:16:00,1.8399,1.8399,1.8399,1.8399,36000000.0
2008-11-06 01:17:00,1.8399,1.8399,1.8399,1.8399,18000000.0
2008-11-06 01:18:00,1.8399,1.8399,1.8399,1.8399,90000000.0
2008-11-06 01:19:00,1.8399,1.8399,1.83935,1.8395,60000000.0
2008-11-06 01:20:00,1.8395,1.8399,1.83935,1.83935,84000000.0
2008-11-06 01:21:00,1.8395,1.83975,1.8381,1.8394,150000000.0
2008-11-06 01:22:00,1.8394,1.8394,1.8389,1.8393,42200000.0
2008-11-06 01:23:00,1.8395,1.84065,1.8387,1.83935,52600000.0
2008-11-06 01:24:00,1.8395,1.8395,1.8393,1.8394,8800000.0
2008-11-06 01:25:00,1.84,1.84,1.83925,1.83925,8800000.0
2008-11-06 01:26:00,1.8392,1.8394,1.8392,1.8394,13900000.0
2008-11-06 01:27:00,1.8394,1.8397,1.83875,1.8397,55400000.0
2008-11-06 01:28:00,1.8397,1.8397,1.8384,1.8389,35700000.0
2008-11-06 01:29:00,1.8389,1.83935,1.8386,1.8389,42100000.0
2008-11-06 01:30:00,1.8388,1.8393,1.8388,1.839,23200000.0
2008-11-06 01:31:00,1.839,1.8398,1.8389,1.8398,48800000.0
2008-11-06 01:32:00,1.83925,1.8401,1.8391,1.8392,72700000.0
2008-11-06 01:33:00,1.8392,1.8392,1.8392,1.8392,1600000.0
2008-11-06 01:34:00,1.8392,1.83985,1.8392,1.8397,16600000.0
2008-11-06 01:35:00,1.8397,1.8409,1.83965,1.84025,32000000.0
2008-11-06 01:36:00,1.8405,1.8405,1.83995,1.8401,47600000.0
2008-11-06 01:37:00,1.8402,1.8404,1.8401,1.8403,25200000.0
2008-11-06 01:38:00,1.8403,1.84055,1.8403,1.8404,10500000.0
2008-11-06 01:39:00,1.8401,1.8401,1.8379,1.83885,118300000.0
2008-11-06 01:40:00,1.839,1.839,1.8385,1.83875,14500000.0
2008-11-06 01:41:00,1.83875,1.83875,1.83865,1.83865,13800000.0
2008-11-06 01:42:00,1.83865,1.8393,1.8377,1.838,53700000.0
2008-11-06 01:43:00,1.838,1.8386,1.838,1.838,59100000.0
2008-11-06 01:44:00,1.838,1.8381,1.838,1.838,99300000.0
2008-11-06 01:45:00,1.838,1.838,1.838,1.838,6000000.0
2008-11-06 01:46:00,1.838,1.838,1.838,1.838,12000000.0
2008-11-06 01:47:00,1.838,1.838,1.8364,1.8368,207000000.0
2008-11-06 01:48:00,1.83665,1.8372,1.8365,1.8372,381900000.0
2008-11-06 01:49:00,1.8374,1.83745,1.8369,1.8369,37000000.0
2008-11-06 01:50:00,1.8367,1.8375,1.8367,1.8375,18100000.0
2008-11-06 01:51:00,1.8378,1.83785,1.8369,1.8369,8800000.0
2008-11-06 01:52:00,1.8372,1.8374,1.8372,1.8374,11900000.0
2008-11-06 01:53:00,1.8374,1.8376,1.8369,1.8369,6200000.0
2008-11-06 01:54:00,1.8369,1.8369,1.8369,1.8369,36000000.0
2008-11-06 01:55:00,1.83605,1.8366,1.83605,1.8365,18200000.0
2008-11-06 01:56:00,1.8365,1.8366,1.8365,1.8365,7500000.0
2008-11-06 01:57:00,1.83655,1.8369,1.83655,1.8368,18900000.0
2008-11-06 01:58:00,1.8368,1.8372,1.8366,1.8367,18800000.0
2008-11-06 01:59:00,1.83749,1.83776,1.83672,1.83683,20000000.0
2008-11-06 02:00:00,1.8369,1.8371,1.8369,1.8369,48000000.0
2008-11-06 02:01:00,1.8369,1.8379,1.8369,1.8379,21100000.0
2008-11-06 02:02:00,1.8381,1.8381,1.8381,1.8381,5700000.0
2008-11-06 02:03:00,1.8381,1.8381,1.83675,1.83705,23700000.0
2008-11-06 02:04:00,1.83725,1.8373,1.8371,1.8371,13000000.0
2008-11-06 02:05:00,1.8373,1.8373,1.8372,1.8372,5700000.0
2008-11-06 02:06:00,1.8372,1.8373,1.8372,1.8373,24600000.0
2008-11-06 02:07:00,1.8373,1.8384,1.8373,1.8381,40700000.0
2008-11-06 02:08:00,1.8384,1.8385,1.83792,1.8385,14100000.0
2008-11-06 02:09:00,1.8384,1.8384,1.8383,1.8383,5500000.0
2008-11-06 02:10:00,1.8383,1.8384,1.8379,1.83805,41400000.0
2008-11-06 02:11:00,1.83805,1.8382,1.83805,1.8382,4000000.0
2008-11-06 02:12:00,1.83825,1.8384,1.8382,1.8382,31900000.0
2008-11-06 02:13:00,1.8382,1.8384,1.83815,1.8382,123600000.0
2008-11-06 02:14:00,1.83781,1.83847,1.83718,1.83796,24000000.0
2008-11-06 02:15:00,1.83751,1.83803,1.83721,1.83762,11100000.0
2008-11-06 02:16:00,1.8372,1.83761,1.83709,1.83727,8000000.0
2008-11-06 02:17:00,1.8382,1.8382,1.8382,1.8382,72000000.0
2008-11-06 02:18:00,1.8383,1.8383,1.8382,1.8382,50400000.0
2008-11-06 02:19:00,1.8382,1.8382,1.8382,1.8382,216000000.0
2008-11-06 02:20:00,1.8382,1.8382,1.8376,1.8378,207100000.0
2008-11-06 02:21:00,1.8379,1.8379,1.83725,1.8377,126400000.0
2008-11-06 02:22:00,1.8377,1.8377,1.8356,1.83695,71000000.0
2008-11-06 02:23:00,1.8369,1.8374,1.8369,1.83705,36600000.0
2008-11-06 02:24:00,1.837,1.838,1.83645,1.83745,38500000.0
2008-11-06 02:25:00,1.8378,1.8381,1.8375,1.838,15200000.0
2008-11-06 02:26:00,1.838,1.838,1.8379,1.838,7800000.0
2008-11-06 02:27:00,1.838,1.8383,1.838,1.83815,35200000.0
2008-11-06 02:28:00,1.83825,1.83825,1.83745,1.838,27000000.0
2008-11-06 02:29:00,1.83815,1.83815,1.838,1.838,5400000.0
2008-11-06 02:30:00,1.83815,1.83815,1.83695,1.8373,31200000.0
2008-11-06 02:31:00,1.83725,1.83755,1.8369,1.8373,32800000.0
2008-11-06 02:32:00,1.83755,1.83825,1.83755,1.8377,24500000.0
2008-11-06 02:33:00,1.8377,1.8388,1.8377,1.8388,24300000.0
2008-11-06 02:34:00,1.839,1.8391,1.839,1.839,4000000.0
2008-11-06 02:35:00,1.8388,1.83905,1.83845,1.8386,44200000.0
2008-11-06 02:36:00,1.8385,1.8385,1.83805,1.8381,18400000.0
2008-11-06 02:37:00,1.8381,1.8381,1.8381,1.8381,48700000.0
2008-11-06 02:38:00,1.8383,1.8383,1.838,1.838,17900000.0
2008-11-06 02:39:00,1.8382,1.8385,1.8381,1.8385,22000000.0
2008-11-06 02:40:00,1.8384,1.8392,1.8379,1.8381,83100000.0
2008-11-06 02:41:00,1.8381,1.8384,1.8381,1.8383,50400000.0
2008-11-06 02:42:00,1.8383,1.8383,1.8383,1.8383,27700000.0
2008-11-06 02:43:00,1.8385,1.8395,1.83825,1.8395,90100001.0
2008-11-06 02:44:00,1.8389,1.8397,1.8388,1.8391,111200000.0
2008-11-06 02:45:00,1.8391,1.8395,1.8391,1.8395,59800000.0
2008-11-06 02:46:00,1.83955,1.8396,1.83915,1.83955,24500000.0
2008-11-06 02:47:00,1.83975,1.8404,1.83975,1.8404,9600000.0
2008-11-06 02:48:00,1.8404,1.841,1.8402,1.8406,56900000.0
2008-11-06 02:49:00,1.84075,1.841,1.8406,1.84085,32700000.0
2008-11-06 02:50:00,1.841,1.8411,1.84075,1.8409,29600000.0
2008-11-06 02:51:00,1.841,1.841,1.8406,1.8409,14400000.0
2008-11-06 02:52:00,1.8409,1.841,1.8408,1.84085,23600000.0
2008-11-06 02:53:00,1.8407,1.84075,1.8403,1.84065,16800000.0
2008-11-06 02:54:00,1.8407,1.84115,1.84065,1.84115,10100000.0
2008-11-06 02:55:00,1.84095,1.8411,1.84095,1.8411,15800000.0
2008-11-06 02:56:00,1.8411,1.8411,1.8411,1.8411,4200000.0
2008-11-06 02:57:00,1.8411,1.8411,1.841,1.841,11900000.0
2008-11-06 02:58:00,1.841,1.841,1.8405,1.8405,191600000.0
2008-11-06 02:59:00,1.8405,1.8405,1.8405,1.8405,570000000.0
2008-11-06 03:00:00,1.8405,1.8411,1.84035,1.841,224900001.0
2008-11-06 03:01:00,1.8411,1.8411,1.84045,1.8405,39200000.0
2008-11-06 03:02:00,1.8405,1.8405,1.8405,1.8405,180000000.0
2008-11-06 03:03:00,1.8405,1.8405,1.8405,1.8405,180000000.0
2008-11-06 03:04:00,1.8405,1.84065,1.83855,1.83985,836300000.0
2008-11-06 03:05:00,1.83965,1.8405,1.8395,1.8405,588000000.0
2008-11-06 03:06:00,1.8405,1.8405,1.8405,1.8405,90000000.0
2008-11-06 03:07:00,1.83977,1.84056,1.83946,1.83983,45800000.0
2008-11-06 03:08:00,1.8405,1.8405,1.8405,1.8405,240000000.0
2008-11-06 03:09:00,1.8405,1.8405,1.8387,1.83935,105200000.0
2008-11-06 03:10:00,1.8393,1.8405,1.83845,1.8391,186500000.0
2008-11-06 03:11:00,1.83935,1.8402,1.8387,1.8393,85100000.0
2008-11-06 03:12:00,1.83925,1.83945,1.83915,1.8393,19200000.0
2008-11-06 03:13:00,1.8392,1.8395,1.8392,1.8395,10100000.0
2008-11-06 03:14:00,1.83955,1.83955,1.83835,1.83895,63000000.0
2008-11-06 03:15:00,1.83885,1.83975,1.8388,1.8393,34200000.0
2008-11-06 03:16:00,1.8394,1.8397,1.8392,1.8393,50900000.0
2008-11-06 03:17:00,1.8393,1.8394,1.8392,1.8394,32900000.0
2008-11-06 03:18:00,1.8394,1.83945,1.8391,1.8392,60700000.0
2008-11-06 03:19:00,1.8392,1.8392,1.8392,1.8392,24000000.0
2008-11-06 03:20:00,1.8392,1.8394,1.8391,1.8392,40900000.0
2008-11-06 03:21:00,1.8392,1.8393,1.8392,1.8392,55000000.0
2008-11-06 03:22:00,1.8392,1.8392,1.8392,1.8392,40700000.0
2008-11-06 03:23:00,1.8392,1.8392,1.8392,1.8392,76500000.0
2008-11-06 03:24:00,1.8393,1.83955,1.8392,1.8392,25300000.0
2008-11-06 03:25:00,1.83925,1.83972,1.83857,1.83895,109400000.0
2008-11-06 03:26:00,1.8392,1.8393,1.8392,1.8393,51100000.0
2008-11-06 03:27:00,1.83945,1.8397,1.83915,1.8392,44600000.0
2008-11-06 03:28:00,1.8392,1.8392,1.8392,1.8392,18000000.0
2008-11-06 03:29:00,1.83825,1.83909,1.83765,1.83906,239100000.0
2008-11-06 03:30:00,1.8392,1.8392,1.8381,1.8385,48200000.0
2008-11-06 03:31:00,1.8385,1.8385,1.8383,1.8383,22900000.0
2008-11-06 03:32:00,1.8383,1.8393,1.8383,1.83905,47700000.0
2008-11-06 03:33:00,1.839,1.8395,1.83845,1.839,43900000.0
2008-11-06 03:34:00,1.8391,1.83955,1.8391,1.83935,26500000.0
2008-11-06 03:35:00,1.8394,1.8394,1.83875,1.83905,28300000.0
2008-11-06 03:36:00,1.8392,1.8394,1.839,1.83915,12100000.0
2008-11-06 03:37:00,1.8392,1.8402,1.8383,1.83935,59400000.0
2008-11-06 03:38:00,1.83911,1.83916,1.83905,1.83905,72000000.0
2008-11-06 03:39:00,1.83945,1.8395,1.8392,1.8393,34800000.0
2008-11-06 03:40:00,1.8395,1.84025,1.8392,1.83965,77900000.0
2008-11-06 03:41:00,1.83965,1.8398,1.83895,1.8398,46300000.0
2008-11-06 03:42:00,1.83985,1.83985,1.8396,1.8396,13600000.0
2008-11-06 03:43:00,1.8395,1.8396,1.8389,1.839,75700000.0
2008-11-06 03:44:00,1.83915,1.83975,1.8391,1.83925,22700000.0
2008-11-06 03:45:00,1.83965,1.8401,1.83965,1.8401,4000000.0
2008-11-06 03:46:00,1.8399,1.8399,1.83975,1.83975,8100000.0
2008-11-06 03:47:00,1.83985,1.83995,1.8397,1.8397,7600000.0
2008-11-06 03:48:00,1.8397,1.83975,1.83905,1.8394,23600000.0
2008-11-06 03:49:00,1.8394,1.83955,1.8392,1.83955,11100000.0
2008-11-06 03:50:00,1.83965,1.8398,1.83955,1.8398,11400000.0
2008-11-06 03:51:00,1.8394,1.8399,1.8394,1.8399,6500000.0
2008-11-06 03:52:00,1.8399,1.8403,1.8399,1.8403,12700000.0
2008-11-06 03:53:00,1.8403,1.84095,1.8403,1.8407,31800000.0
2008-11-06 03:54:00,1.84065,1.8407,1.8405,1.8407,3800000.0
2008-11-06 03:55:00,1.83975,1.83975,1.83925,1.8394,51400000.0
2008-11-06 03:56:00,1.83953,1.83982,1.83875,1.83968,19400000.0
2008-11-06 03:57:00,1.8395,1.8398,1.8393,1.8395,16100000.0
2008-11-06 03:58:00,1.83895,1.8396,1.83875,1.8394,61200000.0
2008-11-06 03:59:00,1.8392,1.8393,1.8391,1.8391,149900000.0
2008-11-06 04:00:00,1.8391,1.8392,1.8391,1.8391,52000000.0
2008-11-06 04:01:00,1.83935,1.83935,1.83935,1.83935,1000000.0
2008-11-06 04:02:00,1.83895,1.8393,1.83895,1.8391,38000000.0
2008-11-06 04:03:00,1.8391,1.83935,1.8391,1.8393,83700000.0
2008-11-06 04:04:00,1.8392,1.8393,1.8391,1.8393,49000000.0
2008-11-06 04:05:00,1.8393,1.83935,1.8393,1.83935,8700000.0
2008-11-06 04:06:00,1.8394,1.8396,1.83935,1.8396,4000000.0
2008-11-06 04:07:00,1.8396,1.8396,1.83925,1.8396,7500000.0
2008-11-06 04:08:00,1.8397,1.8397,1.8397,1.8397,2500000.0
2008-11-06 04:09:00,1.83965,1.8397,1.8395,1.8397,12700000.0
2008-11-06 04:10:00,1.83975,1.8399,1.83975,1.8399,2000000.0
2008-11-06 04:11:00,1.84,1.8403,1.84,1.8403,9100000.0
2008-11-06 04:12:00,1.8402,1.84045,1.84015,1.84045,34300000.0
2008-11-06 04:13:00,1.8405,1.8405,1.83945,1.8396,117400000.0
2008-11-06 04:14:00,1.8396,1.84105,1.83955,1.8407,113600000.0
2008-11-06 04:15:00,1.8403,1.8406,1.8396,1.84055,39000000.0
2008-11-06 04:16:00,1.84035,1.84105,1.84025,1.8407,56700000.0
2008-11-06 04:17:00,1.84065,1.84105,1.84025,1.84025,27800000.0
2008-11-06 04:18:00,1.8402,1.8405,1.84015,1.8404,36200000.0
2008-11-06 04:19:00,1.8405,1.8405,1.8405,1.8405,1500000.0
2008-11-06 04:20:00,1.84055,1.841,1.8405,1.841,22300000.0
2008-11-06 04:21:00,1.84095,1.841,1.84055,1.8408,13000000.0
2008-11-06 04:22:00,1.8407,1.84085,1.8407,1.84085,2000000.0
2008-11-06 04:23:00,1.8408,1.841,1.8407,1.841,7000000.0
2008-11-06 04:24:00,1.8406,1.8406,1.8406,1.8406,1900000.0
2008-11-06 04:25:00,1.84085,1.84085,1.84085,1.84085,1000000.0
2008-11-06 04:26:00,1.8405,1.8408,1.8404,1.8404,4900000.0
2008-11-06 04:27:00,1.8405,1.8406,1.8405,1.8406,2500000.0
2008-11-06 04:28:00,1.8409,1.84132,1.8406,1.8411,26200000.0
2008-11-06 04:29:00,1.8411,1.8414,1.8411,1.84115,14300000.0
2008-11-06 04:30:00,1.8411,1.8425,1.8411,1.84135,33400000.0
2008-11-06 04:31:00,1.84145,1.842,1.84075,1.842,30800000.0
2008-11-06 04:32:00,1.84155,1.84185,1.84112,1.8415,57700000.0
2008-11-06 04:33:00,1.84145,1.8419,1.8407,1.84085,84700000.0
2008-11-06 04:34:00,1.8408,1.8415,1.8405,1.8415,66100000.0
2008-11-06 04:35:00,1.8415,1.842,1.8415,1.84185,39200000.0
2008-11-06 04:36:00,1.84185,1.8421,1.84155,1.8421,53400000.0
2008-11-06 04:37:00,1.8421,1.8421,1.8419,1.8419,48200000.0
2008-11-06 04:38:00,1.8419,1.8421,1.8419,1.842,8600000.0
2008-11-06 04:39:00,1.84225,1.84255,1.842,1.842,49900000.0
2008-11-06 04:40:00,1.842,1.8422,1.84105,1.84145,56800000.0
2008-11-06 04:41:00,1.84195,1.84325,1.84195,1.8422,63300000.0
2008-11-06 04:42:00,1.84215,1.84215,1.84195,1.8421,36700000.0
2008-11-06 04:43:00,1.84205,1.84298,1.84205,1.84255,45600000.0
2008-11-06 04:44:00,1.8427,1.84295,1.8427,1.8429,22200000.0
2008-11-06 04:45:00,1.84295,1.84315,1.84255,1.8431,10600000.0
2008-11-06 04:46:00,1.8431,1.8431,1.8419,1.842,74300000.0
2008-11-06 04:47:00,1.842,1.84215,1.842,1.8421,51200000.0
2008-11-06 04:48:00,1.8421,1.84285,1.84205,1.8426,45600000.0
2008-11-06 04:49:00,1.8426,1.84275,1.84215,1.84215,22000000.0
2008-11-06 04:50:00,1.8422,1.8422,1.842,1.842,145400007.0
2008-11-06 04:51:00,1.842,1.842,1.842,1.842,76800004.0
2008-11-06 04:52:00,1.84205,1.8421,1.842,1.84205,49400002.0
2008-11-06 04:53:00,1.842,1.8421,1.842,1.842,185600009.0
2008-11-06 04:54:00,1.842,1.842,1.842,1.842,403200021.0
2008-11-06 04:55:00,1.842,1.84305,1.842,1.84225,441700022.0
2008-11-06 04:56:00,1.84225,1.8423,1.8422,1.84225,51600000.0
2008-11-06 04:57:00,1.84225,1.8427,1.84225,1.8423,23800000.0
2008-11-06 04:58:00,1.84225,1.84295,1.84215,1.8427,37800000.0
2008-11-06 04:59:00,1.84265,1.843,1.84255,1.843,12800000.0
2008-11-06 05:00:00,1.8431,1.8432,1.84245,1.84245,12600000.0
2008-11-06 05:01:00,1.8425,1.8427,1.8425,1.8427,4700000.0
2008-11-06 05:02:00,1.84295,1.84295,1.84265,1.84265,2800000.0
2008-11-06 05:03:00,1.84285,1.84295,1.8428,1.84295,21700000.0
2008-11-06 05:04:00,1.8431,1.8435,1.84285,1.84325,32700000.0
2008-11-06 05:05:00,1.8431,1.84325,1.84285,1.84325,16000000.0
2008-11-06 05:06:00,1.8433,1.8433,1.84315,1.8433,6000000.0
2008-11-06 05:07:00,1.8432,1.8433,1.843,1.8433,21000000.0
2008-11-06 05:08:00,1.84325,1.84325,1.8419,1.8419,69600000.0
2008-11-06 05:09:00,1.84225,1.84225,1.84155,1.84215,129400000.0
2008-11-06 05:10:00,1.8423,1.8423,1.84175,1.84205,29400000.0
2008-11-06 05:11:00,1.842,1.8428,1.84165,1.8425,61200000.0
2008-11-06 05:12:00,1.84255,1.84285,1.8417,1.8417,55800000.0
2008-11-06 05:13:00,1.8417,1.8417,1.84045,1.8406,89200000.0
2008-11-06 05:14:00,1.8406,1.8409,1.8406,1.8406,110100000.0
2008-11-06 05:15:00,1.8406,1.8418,1.84045,1.8408,114800000.0
2008-11-06 05:16:00,1.8409,1.8414,1.84015,1.8404,48900000.0
2008-11-06 05:17:00,1.8405,1.8411,1.84045,1.84045,24800000.0
2008-11-06 05:18:00,1.84055,1.84055,1.84055,1.84055,4600000.0
2008-11-06 05:19:00,1.84075,1.84075,1.8403,1.8403,126400000.0
2008-11-06 05:20:00,1.8404,1.84155,1.84025,1.8414,220400000.0
2008-11-06 05:21:00,1.84145,1.84215,1.8413,1.8414,123100004.0
2008-11-06 05:22:00,1.8414,1.84155,1.8411,1.8415,38300000.0
2008-11-06 05:23:00,1.84155,1.84155,1.8408,1.84135,41600000.0
2008-11-06 05:24:00,1.84135,1.8415,1.84135,1.8415,2800000.0
2008-11-06 05:25:00,1.84165,1.8424,1.84125,1.8419,46400000.0
2008-11-06 05:26:00,1.84175,1.84175,1.8417,1.8417,201000000.0
2008-11-06 05:27:00,1.8417,1.8417,1.8417,1.8417,24000000.0
2008-11-06 05:28:00,1.8417,1.8417,1.8417,1.8417,13000000.0
2008-11-06 05:29:00,1.8417,1.8417,1.84085,1.8414,58000000.0
2008-11-06 05:30:00,1.8414,1.8414,1.8414,1.8414,2000000.0
2008-11-06 05:31:00,1.8414,1.8423,1.84085,1.8421,85100000.0
2008-11-06 05:32:00,1.84195,1.8427,1.84155,1.8427,100500000.0
2008-11-06 05:33:00,1.8423,1.8433,1.8418,1.842,76300000.0
2008-11-06 05:34:00,1.842,1.8421,1.842,1.8421,54000000.0
2008-11-06 05:35:00,1.8421,1.8421,1.842,1.842,39600000.0
2008-11-06 05:36:00,1.842,1.842,1.842,1.842,25000000.0
2008-11-06 05:37:00,1.842,1.8421,1.842,1.842,36400000.0
2008-11-06 05:38:00,1.842,1.842,1.8404,1.8406,120800000.0
2008-11-06 05:39:00,1.8406,1.8406,1.8406,1.8406,18000000.0
2008-11-06 05:40:00,1.8406,1.84105,1.8406,1.841,101400000.0
2008-11-06 05:41:00,1.8409,1.8414,1.8406,1.8407,107900000.0
2008-11-06 05:42:00,1.8407,1.8407,1.8407,1.8407,4500000.0
2008-11-06 05:43:00,1.8407,1.8418,1.8405,1.8409,217900000.0
2008-11-06 05:44:00,1.8409,1.8409,1.8409,1.8409,86000000.0
2008-11-06 05:45:00,1.8409,1.8409,1.84,1.8404,143000000.0
2008-11-06 05:46:00,1.8409,1.8409,1.8409,1.8409,84000000.0
2008-11-06 05:47:00,1.8409,1.84145,1.8408,1.8409,51900000.0
2008-11-06 05:48:00,1.8409,1.8418,1.8408,1.8409,112700000.0
2008-11-06 05:49:00,1.8409,1.8409,1.8409,1.8409,126000000.0
2008-11-06 05:50:00,1.8409,1.84165,1.8409,1.8414,108600000.0
2008-11-06 05:51:00,1.84137,1.84153,1.8408,1.84085,246200000.0
2008-11-06 05:52:00,1.8414,1.8417,1.8398,1.8412,165900001.0
2008-11-06 05:53:00,1.8412,1.8426,1.84105,1.8412,179200000.0
2008-11-06 05:54:00,1.8412,1.84215,1.84075,1.8412,123700000.0
2008-11-06 05:55:00,1.8412,1.8416,1.84045,1.84155,41200000.0
2008-11-06 05:56:00,1.8416,1.84215,1.8414,1.8418,30600000.0
2008-11-06 05:57:00,1.8417,1.842,1.8417,1.84195,16000000.0
2008-11-06 05:58:00,1.842,1.8424,1.84195,1.84195,16800000.0
2008-11-06 05:59:00,1.8418,1.8421,1.84155,1.84155,35400000.0
2008-11-06 06:00:00,1.8415,1.843,1.84125,1.843,94400000.0
2008-11-06 06:01:00,1.84305,1.84355,1.84215,1.8426,101200000.0
2008-11-06 06:02:00,1.8426,1.8431,1.8426,1.8426,102400000.0
2008-11-06 06:03:00,1.8426,1.8426,1.8403,1.8406,137300000.0
2008-11-06 06:04:00,1.8406,1.8419,1.83975,1.8419,34200000.0
2008-11-06 06:05:00,1.84195,1.8438,1.8417,1.8429,95900000.0
2008-11-06 06:06:00,1.84285,1.8432,1.8419,1.8425,31000000.0
2008-11-06 06:07:00,1.8426,1.84285,1.8418,1.84185,34600000.0
2008-11-06 06:08:00,1.8418,1.8418,1.8415,1.8415,75000000.0
2008-11-06 06:09:00,1.8415,1.84185,1.84135,1.8415,261000000.0
2008-11-06 06:10:00,1.8415,1.84195,1.84135,1.8415,228200000.0
2008-11-06 06:11:00,1.8415,1.8415,1.8408,1.8415,252700000.0
2008-11-06 06:12:00,1.8415,1.84175,1.84135,1.8415,304900000.0
2008-11-06 06:13:00,1.8415,1.8415,1.8415,1.8415,421500000.0
2008-11-06 06:14:00,1.8415,1.84185,1.8415,1.8415,248400000.0
2008-11-06 06:15:00,1.8415,1.8415,1.8402,1.8413,48300000.0
2008-11-06 06:16:00,1.84035,1.84135,1.84035,1.84035,36600000.0
2008-11-06 06:17:00,1.8408,1.84125,1.8395,1.84,58200000.0
2008-11-06 06:18:00,1.84125,1.84125,1.8398,1.8401,10800000.0
2008-11-06 06:19:00,1.8401,1.8412,1.8401,1.8406,88500000.0
2008-11-06 06:20:00,1.8406,1.8409,1.8405,1.8406,23600000.0
2008-11-06 06:21:00,1.8406,1.84075,1.8406,1.8407,9900000.0
2008-11-06 06:22:00,1.8407,1.8407,1.8407,1.8407,2800000.0
2008-11-06 06:23:00,1.8407,1.8409,1.8406,1.84085,20400000.0
2008-11-06 06:24:00,1.84075,1.84075,1.8406,1.8406,17500000.0
2008-11-06 06:25:00,1.8406,1.8406,1.8406,1.8406,12000000.0
2008-11-06 06:26:00,1.8406,1.8407,1.8406,1.8406,19000000.0
2008-11-06 06:27:00,1.8406,1.8408,1.8392,1.8408,81700000.0
2008-11-06 06:28:00,1.8406,1.8406,1.8406,1.8406,1000000.0
2008-11-06 06:29:00,1.84038,1.84092,1.83986,1.84042,78100000.0
2008-11-06 06:30:00,1.84046,1.84069,1.83978,1.83996,156500000.0
2008-11-06 06:31:00,1.8406,1.8406,1.8406,1.8406,5000000.0
2008-11-06 06:32:00,1.8406,1.8408,1.8406,1.84075,9200000.0
2008-11-06 06:33:00,1.841,1.84195,1.8406,1.84075,63600000.0
2008-11-06 06:34:00,1.84085,1.84095,1.8408,1.84085,18400000.0
2008-11-06 06:35:00,1.84095,1.8416,1.84095,1.8414,31600000.0
2008-11-06 06:36:00,1.84135,1.8425,1.8413,1.8425,46800000.0
2008-11-06 06:37:00,1.84265,1.8428,1.8413,1.8417,110900000.0
2008-11-06 06:38:00,1.84165,1.8439,1.8415,1.84335,68900000.0
2008-11-06 06:39:00,1.8432,1.8434,1.8432,1.8432,9900000.0
2008-11-06 06:40:00,1.8432,1.84335,1.8427,1.8427,30500000.0
2008-11-06 06:41:00,1.8426,1.8432,1.8426,1.8428,40900000.0
2008-11-06 06:42:00,1.8426,1.84285,1.841,1.84285,88200000.0
2008-11-06 06:43:00,1.8432,1.84445,1.84225,1.84315,72200000.0
2008-11-06 06:44:00,1.84295,1.8433,1.8424,1.84295,19200000.0
2008-11-06 06:45:00,1.8431,1.8432,1.8426,1.843,28500000.0
2008-11-06 06:46:00,1.84305,1.8432,1.843,1.84305,16200000.0
2008-11-06 06:47:00,1.84295,1.84295,1.8422,1.84285,36800000.0
2008-11-06 06:48:00,1.84265,1.84275,1.8425,1.8425,9600000.0
2008-11-06 06:49:00,1.84265,1.8431,1.8424,1.8428,48900000.0
2008-11-06 06:50:00,1.8426,1.8428,1.8426,1.8426,5200000.0
2008-11-06 06:51:00,1.8429,1.8429,1.8424,1.8425,18600000.0
2008-11-06 06:52:00,1.8425,1.84255,1.8425,1.8425,6800000.0
2008-11-06 06:53:00,1.8425,1.84255,1.8425,1.8425,11700000.0
2008-11-06 06:54:00,1.8425,1.84285,1.8425,1.84285,17200000.0
2008-11-06 06:55:00,1.84275,1.84275,1.8425,1.8425,10200000.0
2008-11-06 06:56:00,1.84221,1.84275,1.84208,1.84208,191200000.0
2008-11-06 06:57:00,1.8425,1.8426,1.8425,1.8425,4600000.0
2008-11-06 06:58:00,1.84242,1.84246,1.84206,1.84207,151100000.0
2008-11-06 06:59:00,1.84255,1.84265,1.84218,1.84219,211300000.0
2008-11-06 07:00:00,1.8427,1.84285,1.8425,1.8428,11600000.0
2008-11-06 07:01:00,1.84245,1.8425,1.8424,1.8425,4000000.0
2008-11-06 07:02:00,1.8425,1.8425,1.8425,1.8425,17000000.0
2008-11-06 07:03:00,1.8425,1.8425,1.8425,1.8425,24000000.0
2008-11-06 07:04:00,1.8425,1.8425,1.8405,1.8405,111100000.0
2008-11-06 07:05:00,1.8406,1.8408,1.8399,1.84005,54900000.0
2008-11-06 07:06:00,1.84,1.8403,1.84,1.8403,10800000.0
2008-11-06 07:07:00,1.83995,1.8407,1.83975,1.8404,59100000.0
2008-11-06 07:08:00,1.84055,1.84055,1.84045,1.84045,3600000.0
2008-11-06 07:09:00,1.84055,1.8413,1.84015,1.84045,16100000.0
2008-11-06 07:10:00,1.8403,1.84105,1.8403,1.8408,36400000.0
2008-11-06 07:11:00,1.84065,1.8409,1.8405,1.8406,42800000.0
2008-11-06 07:12:00,1.84065,1.84065,1.8401,1.8403,36900000.0
2008-11-06 07:13:00,1.84025,1.84125,1.83965,1.8411,78600000.0
2008-11-06 07:14:00,1.84105,1.84105,1.8398,1.8401,79200000.0
2008-11-06 07:15:00,1.8402,1.8417,1.8399,1.84045,64400000.0
2008-11-06 07:16:00,1.8405,1.8406,1.83965,1.84,53400000.0
2008-11-06 07:17:00,1.8401,1.84045,1.8401,1.84045,19800000.0
2008-11-06 07:18:00,1.84035,1.841,1.8403,1.84095,43600000.0
2008-11-06 07:19:00,1.8405,1.84067,1.84028,1.84058,81200000.0
2008-11-06 07:20:00,1.84095,1.84115,1.84085,1.84115,42400000.0
2008-11-06 07:21:00,1.8411,1.8411,1.84095,1.84095,11800000.0
2008-11-06 07:22:00,1.84155,1.84175,1.84145,1.8417,19600000.0
2008-11-06 07:23:00,1.8417,1.8419,1.8417,1.8419,15400000.0
2008-11-06 07:24:00,1.84175,1.842,1.84168,1.842,46800000.0
2008-11-06 07:25:00,1.842,1.8422,1.84175,1.84175,26400000.0
2008-11-06 07:26:00,1.8417,1.8417,1.8417,1.8417,1800000.0
2008-11-06 07:27:00,1.84132,1.84162,1.8407,1.84116,247000000.0
2008-11-06 07:28:00,1.84135,1.8415,1.84135,1.8415,3300000.0
2008-11-06 07:29:00,1.8415,1.8417,1.8414,1.8414,12300000.0
2008-11-06 07:30:00,1.84155,1.84165,1.84155,1.84165,5400000.0
2008-11-06 07:31:00,1.8415,1.84165,1.8413,1.8416,18300000.0
2008-11-06 07:32:00,1.84155,1.84365,1.8415,1.8431,53100000.0
2008-11-06 07:33:00,1.84185,1.843,1.84185,1.8422,41800000.0
2008-11-06 07:34:00,1.8421,1.8429,1.8416,1.84195,107500000.0
2008-11-06 07:35:00,1.8418,1.84195,1.84115,1.8415,51400000.0
2008-11-06 07:36:00,1.8415,1.8429,1.8412,1.842,39400000.0
2008-11-06 07:37:00,1.84225,1.84305,1.84195,1.8421,6900000.0
2008-11-06 07:38:00,1.8422,1.84285,1.8421,1.8422,47600000.0
2008-11-06 07:39:00,1.8422,1.843,1.842,1.8422,46500000.0
2008-11-06 07:40:00,1.84109,1.84177,1.8409,1.84122,119700000.0
2008-11-06 07:41:00,1.8422,1.8422,1.84155,1.8417,14000000.0
2008-11-06 07:42:00,1.8417,1.84205,1.8405,1.84145,49200000.0
2008-11-06 07:43:00,1.84155,1.8423,1.8415,1.842,42100000.0
2008-11-06 07:44:00,1.842,1.842,1.841,1.841,30900000.0
2008-11-06 07:45:00,1.8409,1.8409,1.8409,1.8409,10800000.0
2008-11-06 07:46:00,1.8409,1.8409,1.8407,1.8407,22600000.0
2008-11-06 07:47:00,1.8407,1.8408,1.8407,1.8408,12400000.0
2008-11-06 07:48:00,1.84095,1.84095,1.84095,1.84095,1800000.0
2008-11-06 07:49:00,1.841,1.841,1.8407,1.8407,7200000.0
2008-11-06 07:50:00,1.8407,1.8407,1.8407,1.8407,8000000.0
2008-11-06 07:51:00,1.8407,1.84155,1.84055,1.8407,47600000.0
2008-11-06 07:52:00,1.84075,1.84145,1.8406,1.8407,33800000.0
2008-11-06 07:53:00,1.8407,1.8413,1.8398,1.8413,26900000.0
2008-11-06 07:54:00,1.8413,1.8413,1.8394,1.8409,30900000.0
2008-11-06 07:55:00,1.8409,1.8412,1.83975,1.8403,57500000.0
2008-11-06 07:56:00,1.84035,1.8411,1.8402,1.8407,52300000.0
2008-11-06 07:57:00,1.8406,1.8414,1.8406,1.8409,34800000.0
2008-11-06 07:58:00,1.84085,1.84365,1.84085,1.8429,69200000.0
2008-11-06 07:59:00,1.8429,1.8441,1.8426,1.84335,62600000.0
2008-11-06 08:00:00,1.8433,1.8445,1.8432,1.8436,60200000.0
2008-11-06 08:01:00,1.8435,1.8441,1.8432,1.84345,51900000.0
2008-11-06 08:02:00,1.8436,1.8436,1.8433,1.8433,19000000.0
2008-11-06 08:03:00,1.8433,1.844,1.8433,1.8433,41300000.0
2008-11-06 08:04:00,1.8435,1.8442,1.8435,1.8439,64900000.0
2008-11-06 08:05:00,1.84385,1.84465,1.84365,1.8442,97800000.0
2008-11-06 08:06:00,1.84415,1.8445,1.8438,1.84425,76700000.0
2008-11-06 08:07:00,1.8442,1.84485,1.8433,1.84485,64000000.0
2008-11-06 08:08:00,1.8443,1.84435,1.84315,1.84315,50200000.0
2008-11-06 08:09:00,1.8433,1.84425,1.843,1.844,37600000.0
2008-11-06 08:10:00,1.84395,1.84395,1.84365,1.84365,2000000.0
2008-11-06 08:11:00,1.84405,1.84405,1.84375,1.844,10500000.0
2008-11-06 08:12:00,1.84395,1.84405,1.8439,1.84405,20000000.0
2008-11-06 08:13:00,1.8441,1.84445,1.844,1.84445,19600000.0
2008-11-06 08:14:00,1.8443,1.8447,1.8441,1.8441,17700000.0
2008-11-06 08:15:00,1.8441,1.8441,1.8441,1.8441,60000000.0
2008-11-06 08:16:00,1.8441,1.8441,1.8441,1.8441,120000000.0
2008-11-06 08:17:00,1.8441,1.8441,1.8441,1.8441,36000000.0
2008-11-06 08:18:00,1.8441,1.8441,1.8422,1.8424,118400000.0
2008-11-06 08:19:00,1.8424,1.8434,1.8424,1.84335,100500000.0
2008-11-06 08:20:00,1.8433,1.84485,1.8431,1.8447,64900000.0
2008-11-06 08:21:00,1.84465,1.84475,1.8445,1.84475,12000000.0
2008-11-06 08:22:00,1.8449,1.8452,1.8449,1.8449,14300000.0
2008-11-06 08:23:00,1.84505,1.8467,1.84505,1.846,158800000.0
2008-11-06 08:24:00,1.846,1.846,1.846,1.846,46200000.0
2008-11-06 08:25:00,1.846,1.8463,1.846,1.846,125000000.0
2008-11-06 08:26:00,1.846,1.84625,1.8459,1.8459,108000000.0
2008-11-06 08:27:00,1.846,1.84675,1.846,1.84625,101500000.0
2008-11-06 08:28:00,1.8464,1.8464,1.8464,1.8464,42000000.0
2008-11-06 08:29:00,1.8464,1.8464,1.8459,1.846,47500000.0
2008-11-06 08:30:00,1.8459,1.846,1.8457,1.8458,67600000.0
2008-11-06 08:31:00,1.8459,1.8465,1.84535,1.8454,61700000.0
2008-11-06 08:32:00,1.8456,1.8456,1.8456,1.8456,72000000.0
2008-11-06 08:33:00,1.8456,1.8456,1.8456,1.8456,108000000.0
2008-11-06 08:34:00,1.8456,1.8456,1.8456,1.8456,114000000.0
2008-11-06 08:35:00,1.8456,1.8456,1.8444,1.8444,279000000.0
2008-11-06 08:36:00,1.8446,1.8454,1.8444,1.8446,432000000.0
2008-11-06 08:37:00,1.8446,1.84495,1.84455,1.8446,161200000.0
2008-11-06 08:38:00,1.8446,1.8446,1.84415,1.8443,43000000.0
2008-11-06 08:39:00,1.8443,1.8456,1.8438,1.8444,115500000.0
2008-11-06 08:40:00,1.8444,1.8444,1.8433,1.84385,206400000.0
2008-11-06 08:41:00,1.8439,1.84425,1.84375,1.84425,87900000.0
2008-11-06 08:42:00,1.8444,1.8444,1.8435,1.8435,351600000.0
2008-11-06 08:43:00,1.8435,1.8435,1.8433,1.8433,105600000.0
2008-11-06 08:44:00,1.8433,1.8438,1.84315,1.8433,68100000.0
2008-11-06 08:45:00,1.84335,1.8438,1.84315,1.84355,51600000.0
2008-11-06 08:46:00,1.8435,1.84525,1.84335,1.8444,104900000.0
2008-11-06 08:47:00,1.8444,1.8445,1.8443,1.8443,127200000.0
2008-11-06 08:48:00,1.8443,1.8443,1.84365,1.8438,571800000.0
2008-11-06 08:49:00,1.8438,1.8438,1.8438,1.8438,246000000.0
2008-11-06 08:50:00,1.8438,1.84425,1.8438,1.844,140100000.0
2008-11-06 08:51:00,1.844,1.8443,1.8439,1.844,31100000.0
2008-11-06 08:52:00,1.844,1.844,1.844,1.844,19000000.0
2008-11-06 08:53:00,1.844,1.8442,1.84395,1.844,23700000.0
2008-11-06 08:54:00,1.844,1.84425,1.84385,1.844,46400000.0
2008-11-06 08:55:00,1.844,1.84445,1.844,1.84435,49200000.0
2008-11-06 08:56:00,1.8443,1.8444,1.8436,1.8436,127600000.0
2008-11-06 08:57:00,1.8436,1.8438,1.8436,1.84375,39300000.0
2008-11-06 08:58:00,1.84375,1.8441,1.843,1.8441,442800000.0
2008-11-06 08:59:00,1.8441,1.8445,1.844,1.84435,31200000.0
2008-11-06 09:00:00,1.8446,1.8447,1.8438,1.8447,57100000.0
2008-11-06 09:01:00,1.84465,1.84485,1.84465,1.84475,77500000.0
2008-11-06 09:02:00,1.8448,1.84515,1.84475,1.8448,66000000.0
2008-11-06 09:03:00,1.84485,1.84485,1.8444,1.84455,68400000.0
2008-11-06 09:04:00,1.84445,1.84485,1.8444,1.84475,60000000.0
2008-11-06 09:05:00,1.84485,1.84535,1.84435,1.84535,116400000.0
2008-11-06 09:06:00,1.84535,1.84545,1.8447,1.84525,111900000.0
2008-11-06 09:07:00,1.8452,1.8452,1.84495,1.845,36000000.0
2008-11-06 09:08:00,1.845,1.84545,1.8448,1.845,62900000.0
2008-11-06 09:09:00,1.845,1.84665,1.845,1.846,93600000.0
2008-11-06 09:10:00,1.84605,1.847,1.846,1.8468,91100000.0
2008-11-06 09:11:00,1.84675,1.8471,1.84605,1.8463,98300000.0
2008-11-06 09:12:00,1.8463,1.8474,1.8463,1.847,116700000.0
2008-11-06 09:13:00,1.84725,1.84805,1.84675,1.8474,119000000.0
2008-11-06 09:14:00,1.8474,1.84775,1.847,1.8471,67200000.0
2008-11-06 09:15:00,1.8472,1.8492,1.8469,1.84865,175700000.0
2008-11-06 09:16:00,1.8483,1.8502,1.84785,1.8502,100200000.0
2008-11-06 09:17:00,1.85015,1.8504,1.8494,1.85,133700000.0
2008-11-06 09:18:00,1.8499,1.85025,1.84925,1.84925,192100000.0
2008-11-06 09:19:00,1.8494,1.84945,1.8492,1.8494,29700000.0
2008-11-06 09:20:00,1.8494,1.8494,1.8492,1.8494,34200000.0
2008-11-06 09:21:00,1.8494,1.84955,1.8491,1.8492,77500000.0
2008-11-06 09:22:00,1.8494,1.85025,1.84855,1.84855,219900000.0
2008-11-06 09:23:00,1.8486,1.84945,1.8482,1.8494,78000000.0
2008-11-06 09:24:00,1.8494,1.8494,1.847,1.84715,171400000.0
2008-11-06 09:25:00,1.84705,1.8485,1.8466,1.84835,162900000.0
2008-11-06 09:26:00,1.84835,1.8487,1.84815,1.8486,127200000.0
2008-11-06 09:27:00,1.84855,1.8491,1.84825,1.84865,117000000.0
2008-11-06 09:28:00,1.8487,1.8489,1.84705,1.84855,157600000.0
2008-11-06 09:29:00,1.84855,1.8504,1.84855,1.8503,97500000.0
2008-11-06 09:30:00,1.8503,1.85065,1.85,1.8502,196900000.0
2008-11-06 09:31:00,1.8504,1.8504,1.8495,1.84975,297000000.0
2008-11-06 09:32:00,1.8499,1.85025,1.8499,1.8501,89700000.0
2008-11-06 09:33:00,1.85005,1.8501,1.8497,1.8498,76300000.0
2008-11-06 09:34:00,1.8498,1.85,1.84885,1.85,144000000.0
2008-11-06 09:35:00,1.85,1.85,1.8494,1.8496,44700000.0
2008-11-06 09:36:00,1.8499,1.8501,1.84895,1.84895,98500000.0
2008-11-06 09:37:00,1.849,1.8498,1.8487,1.8498,161400000.0
2008-11-06 09:38:00,1.84985,1.85175,1.8498,1.85065,159300000.0
2008-11-06 09:39:00,1.85115,1.8516,1.85025,1.8512,107900000.0
2008-11-06 09:40:00,1.8511,1.8513,1.8503,1.8504,102800000.0
2008-11-06 09:41:00,1.8504,1.8505,1.8485,1.8485,109900000.0
2008-11-06 09:42:00,1.84835,1.849,1.8476,1.8484,214000000.0
2008-11-06 09:43:00,1.8483,1.849,1.848,1.8484,70800000.0
2008-11-06 09:44:00,1.8484,1.8495,1.8484,1.8493,130700000.0
2008-11-06 09:45:00,1.8496,1.8505,1.8496,1.8504,44100000.0
2008-11-06 09:46:00,1.8503,1.8505,1.8494,1.8505,126800000.0
2008-11-06 09:47:00,1.8506,1.85095,1.85045,1.8508,163600000.0
2008-11-06 09:48:00,1.8508,1.8512,1.8507,1.85105,93500000.0
2008-11-06 09:49:00,1.8511,1.85195,1.8507,1.85195,117900000.0
2008-11-06 09:50:00,1.8521,1.8526,1.8521,1.85255,70900000.0
2008-11-06 09:51:00,1.85255,1.85255,1.851,1.8512,73800000.0
2008-11-06 09:52:00,1.8516,1.85245,1.85085,1.8514,98600000.0
2008-11-06 09:53:00,1.8512,1.85195,1.8508,1.85095,175000000.0
2008-11-06 09:54:00,1.851,1.85105,1.85085,1.851,44700000.0
2008-11-06 09:55:00,1.85105,1.8511,1.8507,1.8507,268200000.0
2008-11-06 09:56:00,1.85085,1.852,1.8507,1.8515,168600000.0
2008-11-06 09:57:00,1.85145,1.85215,1.8514,1.85215,95200000.0
2008-11-06 09:58:00,1.8521,1.8535,1.8518,1.85295,257500000.0
2008-11-06 09:59:00,1.8533,1.8547,1.8527,1.8547,216400000.0
2008-11-06 10:00:00,1.8546,1.85465,1.8534,1.8539,210000000.0
2008-11-06 10:01:00,1.8539,1.8539,1.8517,1.8526,275400000.0
2008-11-06 10:02:00,1.8525,1.8526,1.8513,1.8514,448200000.0
2008-11-06 10:03:00,1.8514,1.852,1.85125,1.8514,158900000.0
2008-11-06 10:04:00,1.8514,1.85185,1.85125,1.8514,181000000.0
2008-11-06 10:05:00,1.8514,1.85155,1.85112,1.85155,122600000.0
2008-11-06 10:06:00,1.8514,1.8528,1.8514,1.8528,68200000.0
2008-11-06 10:07:00,1.85265,1.853,1.8523,1.85275,77100000.0
2008-11-06 10:08:00,1.8529,1.8531,1.85225,1.85285,82100000.0
2008-11-06 10:09:00,1.8528,1.8533,1.85245,1.8532,66100000.0
2008-11-06 10:10:00,1.8533,1.85455,1.8529,1.85445,156800000.0
2008-11-06 10:11:00,1.8544,1.8556,1.854,1.8542,278300000.0
2008-11-06 10:12:00,1.85455,1.85585,1.85435,1.85545,184499999.0
2008-11-06 10:13:00,1.85565,1.85585,1.85485,1.8549,467000000.0
2008-11-06 10:14:00,1.8549,1.8558,1.8549,1.8558,282400000.0
2008-11-06 10:15:00,1.856,1.8565,1.85387,1.854,387200000.0
2008-11-06 10:16:00,1.8542,1.85475,1.8538,1.8542,292300000.0
2008-11-06 10:17:00,1.8543,1.8554,1.85405,1.85535,310300000.0
2008-11-06 10:18:00,1.8555,1.8601,1.85545,1.85965,152500000.0
2008-11-06 10:19:00,1.85975,1.8606,1.85935,1.8598,324500000.0
2008-11-06 10:20:00,1.8598,1.8599,1.8582,1.8595,267000000.0
2008-11-06 10:21:00,1.8593,1.86005,1.8586,1.8599,339900000.0
2008-11-06 10:22:00,1.85985,1.8601,1.8588,1.8591,337400000.0
2008-11-06 10:23:00,1.85985,1.8617,1.85965,1.8617,224000000.0
2008-11-06 10:24:00,1.86175,1.86295,1.8611,1.86205,369400000.0
2008-11-06 10:25:00,1.862,1.863,1.8616,1.8627,183500000.0
2008-11-06 10:26:00,1.8627,1.86375,1.8626,1.8629,292300000.0
2008-11-06 10:27:00,1.8629,1.8633,1.8616,1.86315,436400003.0
2008-11-06 10:28:00,1.86295,1.86335,1.8617,1.8624,1273200046.0
2008-11-06 10:29:00,1.8624,1.8625,1.86135,1.8618,797399986.0
2008-11-06 10:30:00,1.8618,1.86205,1.85985,1.86,1958599979.0
2008-11-06 10:31:00,1.8602,1.86145,1.8599,1.86105,165000000.0
2008-11-06 10:32:00,1.86175,1.8618,1.8603,1.8609,323800000.0
2008-11-06 10:33:00,1.8609,1.86135,1.86065,1.86095,106100000.0
2008-11-06 10:34:00,1.86045,1.86095,1.8599,1.86,144600000.0
2008-11-06 10:35:00,1.86005,1.86045,1.85945,1.8601,176800000.0
2008-11-06 10:36:00,1.86015,1.8609,1.86015,1.8603,218900000.0
2008-11-06 10:37:00,1.8603,1.8603,1.8591,1.8591,795900000.0
2008-11-06 10:38:00,1.8591,1.8594,1.8591,1.8591,558699999.0
2008-11-06 10:39:00,1.8591,1.86045,1.85895,1.8594,483800000.0
2008-11-06 10:40:00,1.8594,1.85955,1.8589,1.8592,587600000.0
2008-11-06 10:41:00,1.85925,1.85975,1.8592,1.85955,55000000.0
2008-11-06 10:42:00,1.8595,1.8597,1.85935,1.8594,87500000.0
2008-11-06 10:43:00,1.8594,1.86015,1.8594,1.86005,207400000.0
2008-11-06 10:44:00,1.86,1.86055,1.8599,1.8605,68400000.0
2008-11-06 10:45:00,1.8606,1.8607,1.86015,1.8602,121100000.0
2008-11-06 10:46:00,1.8602,1.8606,1.8601,1.8601,133800000.0
2008-11-06 10:47:00,1.8602,1.8615,1.8602,1.8605,338300000.0
2008-11-06 10:48:00,1.8605,1.8607,1.8605,1.8607,601200000.0
2008-11-06 10:49:00,1.8607,1.861,1.8605,1.861,647700000.0
2008-11-06 10:50:00,1.861,1.8612,1.8607,1.8607,120300000.0
2008-11-06 10:51:00,1.86075,1.86075,1.85995,1.8601,473900001.0
2008-11-06 10:52:00,1.8601,1.86045,1.86,1.86025,806099999.0
2008-11-06 10:53:00,1.8603,1.86045,1.86,1.8601,943800000.0
2008-11-06 10:54:00,1.8602,1.86135,1.8602,1.8604,262600000.0
2008-11-06 10:55:00,1.8604,1.86145,1.8602,1.86125,344500000.0
2008-11-06 10:56:00,1.8612,1.86155,1.85995,1.8608,150900000.0
2008-11-06 10:57:00,1.8608,1.8618,1.86005,1.8616,105800000.0
2008-11-06 10:58:00,1.86165,1.86225,1.8614,1.8617,239200000.0
2008-11-06 10:59:00,1.8617,1.86205,1.8617,1.8617,683000000.0
2008-11-06 11:00:00,1.8617,1.8617,1.8594,1.8599,757800002.0
2008-11-06 11:01:00,1.8599,1.86135,1.85945,1.8609,104300000.0
2008-11-06 11:02:00,1.8607,1.8618,1.8604,1.8615,106700000.0
2008-11-06 11:03:00,1.86145,1.8615,1.8603,1.8611,128300000.0
2008-11-06 11:04:00,1.8609,1.8617,1.8606,1.8615,93000000.0
2008-11-06 11:05:00,1.86165,1.8634,1.8615,1.8628,297000000.0
2008-11-06 11:06:00,1.8628,1.8628,1.8621,1.8622,435800000.0
2008-11-06 11:07:00,1.8622,1.8622,1.85995,1.85995,165500000.0
2008-11-06 11:08:00,1.86,1.86135,1.86,1.86125,120300000.0
2008-11-06 11:09:00,1.8612,1.8613,1.8606,1.86075,61800000.0
2008-11-06 11:10:00,1.8609,1.861,1.8604,1.8604,241900000.0
2008-11-06 11:11:00,1.8604,1.8606,1.8604,1.8604,611000000.0
2008-11-06 11:12:00,1.8604,1.86065,1.8603,1.8604,795500000.0
2008-11-06 11:13:00,1.8604,1.8604,1.8597,1.8601,612000000.0
2008-11-06 11:14:00,1.8601,1.8601,1.85887,1.8598,210600000.0
2008-11-06 11:15:00,1.8594,1.8598,1.85885,1.859,210800000.0
2008-11-06 11:16:00,1.859,1.859,1.85825,1.8586,208700000.0
2008-11-06 11:17:00,1.8586,1.85865,1.8582,1.85825,200800000.0
2008-11-06 11:18:00,1.85825,1.85835,1.8573,1.85815,130300000.0
2008-11-06 11:19:00,1.85815,1.8582,1.85715,1.85715,75700000.0
2008-11-06 11:20:00,1.85715,1.8573,1.85535,1.8558,184700000.0
2008-11-06 11:21:00,1.85575,1.85675,1.8557,1.8561,90700000.0
2008-11-06 11:22:00,1.85615,1.85685,1.85615,1.8563,162700000.0
2008-11-06 11:23:00,1.8563,1.85655,1.8562,1.8563,185100000.0
2008-11-06 11:24:00,1.8563,1.85665,1.85525,1.8564,174400000.0
2008-11-06 11:25:00,1.8561,1.8562,1.856,1.8561,152700000.0
2008-11-06 11:26:00,1.8561,1.85615,1.85505,1.8561,153200000.0
2008-11-06 11:27:00,1.856,1.85665,1.85575,1.85645,99500000.0
2008-11-06 11:28:00,1.8565,1.85705,1.856,1.85705,116000000.0
2008-11-06 11:29:00,1.857,1.857,1.85515,1.8559,229800000.0
2008-11-06 11:30:00,1.8559,1.8561,1.8547,1.8553,240600000.0
2008-11-06 11:31:00,1.8553,1.857,1.8553,1.8568,145900000.0
2008-11-06 11:32:00,1.8569,1.85745,1.85605,1.85725,111600000.0
2008-11-06 11:33:00,1.85725,1.8578,1.85685,1.8574,133500000.0
2008-11-06 11:34:00,1.8574,1.85785,1.8573,1.85775,112200000.0
2008-11-06 11:35:00,1.8576,1.8581,1.85725,1.85775,95100000.0
2008-11-06 11:36:00,1.85785,1.85785,1.8571,1.8574,87700000.0
2008-11-06 11:37:00,1.85745,1.85745,1.8566,1.85665,99700000.0
2008-11-06 11:38:00,1.8566,1.8569,1.8559,1.8559,158200001.0
2008-11-06 11:39:00,1.8559,1.85625,1.8558,1.85595,178000000.0
2008-11-06 11:40:00,1.8565,1.85865,1.8564,1.8586,127700000.0
2008-11-06 11:41:00,1.8586,1.8588,1.85795,1.8588,320700000.0
2008-11-06 11:42:00,1.85885,1.8592,1.85735,1.85805,204300000.0
2008-11-06 11:43:00,1.8581,1.8596,1.85795,1.859,170300000.0
2008-11-06 11:44:00,1.859,1.85915,1.859,1.859,212000000.0
2008-11-06 11:45:00,1.859,1.8594,1.8582,1.85835,266000000.0
2008-11-06 11:46:00,1.85855,1.8594,1.8574,1.8594,110600000.0
2008-11-06 11:47:00,1.85935,1.8594,1.8586,1.85865,62000000.0
2008-11-06 11:48:00,1.85865,1.8589,1.85825,1.85825,73300000.0
2008-11-06 11:49:00,1.85835,1.85905,1.85825,1.8589,252700004.0
2008-11-06 11:50:00,1.8589,1.859,1.8585,1.8585,509300000.0
2008-11-06 11:51:00,1.8585,1.8585,1.8565,1.85675,325300000.0
2008-11-06 11:52:00,1.8568,1.8569,1.85635,1.8564,72800000.0
2008-11-06 11:53:00,1.8564,1.8571,1.85635,1.85655,106500000.0
2008-11-06 11:54:00,1.85655,1.85655,1.8555,1.8565,144000000.0
2008-11-06 11:55:00,1.85635,1.857,1.8557,1.85655,162500000.0
2008-11-06 11:56:00,1.85655,1.8577,1.8559,1.8573,254200000.0
2008-11-06 11:57:00,1.8573,1.8573,1.85615,1.857,108300000.0
2008-11-06 11:58:00,1.85685,1.85775,1.8566,1.85735,124100000.0
2008-11-06 11:59:00,1.8573,1.8573,1.8571,1.8571,72000000.0
2008-11-06 12:00:00,1.8571,1.8573,1.8571,1.8571,220600000.0
2008-11-06 12:01:00,1.8571,1.8577,1.85685,1.8573,154200000.0
2008-11-06 12:02:00,1.85735,1.858,1.8569,1.85765,135100000.0
2008-11-06 12:03:00,1.8579,1.8584,1.8578,1.8581,130300000.0
2008-11-06 12:04:00,1.85815,1.8587,1.858,1.8581,136400000.0
2008-11-06 12:05:00,1.8581,1.85845,1.8581,1.85825,93500000.0
2008-11-06 12:06:00,1.8582,1.8585,1.858,1.8581,130100000.0
2008-11-06 12:07:00,1.8581,1.85825,1.85705,1.85785,147700000.0
2008-11-06 12:08:00,1.85785,1.858,1.8573,1.8578,101800000.0
2008-11-06 12:09:00,1.85795,1.8581,1.85765,1.858,53200000.0
2008-11-06 12:10:00,1.858,1.8584,1.8579,1.8579,85400000.0
2008-11-06 12:11:00,1.8579,1.85815,1.857,1.858,182100000.0
2008-11-06 12:12:00,1.85795,1.85845,1.85695,1.85695,178600000.0
2008-11-06 12:13:00,1.85685,1.8574,1.8566,1.857,150900000.0
2008-11-06 12:14:00,1.85695,1.85785,1.8569,1.8573,88900000.0
2008-11-06 12:15:00,1.8573,1.8573,1.8552,1.85575,181400000.0
2008-11-06 12:16:00,1.8557,1.8576,1.8557,1.85675,163700000.0
2008-11-06 12:17:00,1.85675,1.8573,1.85635,1.85645,132800000.0
2008-11-06 12:18:00,1.85645,1.8565,1.8557,1.85575,149200000.0
2008-11-06 12:19:00,1.8558,1.8565,1.8558,1.8562,164000000.0
2008-11-06 12:20:00,1.85615,1.8565,1.85552,1.8559,413700000.0
2008-11-06 12:21:00,1.8559,1.8574,1.8559,1.85685,210300000.0
2008-11-06 12:22:00,1.85685,1.8578,1.8566,1.85725,188700000.0
2008-11-06 12:23:00,1.8573,1.8573,1.85565,1.8565,505700012.0
2008-11-06 12:24:00,1.8564,1.85645,1.8543,1.8552,184700000.0
2008-11-06 12:25:00,1.8552,1.8555,1.85385,1.854,151600000.0
2008-11-06 12:26:00,1.854,1.8558,1.8539,1.8557,158400000.0
2008-11-06 12:27:00,1.8558,1.8558,1.8548,1.8549,203900000.0
2008-11-06 12:28:00,1.85415,1.8547,1.8538,1.8545,191800000.0
2008-11-06 12:29:00,1.8546,1.8552,1.8542,1.85505,152300000.0
2008-11-06 12:30:00,1.85495,1.8557,1.85425,1.85565,214600000.0
2008-11-06 12:31:00,1.8556,1.8564,1.8552,1.8564,118200000.0
2008-11-06 12:32:00,1.8563,1.8563,1.8558,1.85615,84400000.0
2008-11-06 12:33:00,1.8563,1.8572,1.8561,1.8568,74800000.0
2008-11-06 12:34:00,1.85675,1.85685,1.8564,1.8566,91800000.0
2008-11-06 12:35:00,1.85645,1.8571,1.85645,1.85695,122800000.0
2008-11-06 12:36:00,1.85695,1.8572,1.85675,1.8572,141700000.0
2008-11-06 12:37:00,1.85705,1.8575,1.8567,1.8572,114000000.0
2008-11-06 12:38:00,1.8572,1.8574,1.85608,1.85608,184800000.0
2008-11-06 12:39:00,1.8569,1.8569,1.8562,1.8563,195800000.0
2008-11-06 12:40:00,1.8563,1.85685,1.8563,1.8567,75100000.0
2008-11-06 12:41:00,1.8566,1.85715,1.8565,1.85715,70000000.0
2008-11-06 12:42:00,1.8571,1.85745,1.8568,1.8569,161900000.0
2008-11-06 12:43:00,1.85695,1.85755,1.8569,1.8572,131499999.0
2008-11-06 12:44:00,1.8571,1.8579,1.8568,1.85745,177200000.0
2008-11-06 12:45:00,1.85745,1.8581,1.8573,1.8574,101000000.0
2008-11-06 12:46:00,1.8574,1.85755,1.8568,1.8575,106900000.0
2008-11-06 12:47:00,1.8574,1.8578,1.8573,1.85755,73800000.0
2008-11-06 12:48:00,1.8576,1.8583,1.85715,1.8578,127400000.0
2008-11-06 12:49:00,1.858,1.858,1.8573,1.85745,65900000.0
2008-11-06 12:50:00,1.85745,1.8583,1.85637,1.8575,259200000.0
2008-11-06 12:51:00,1.8575,1.8579,1.857,1.8572,182000000.0
2008-11-06 12:52:00,1.85715,1.8577,1.8567,1.8571,175900000.0
2008-11-06 12:53:00,1.8571,1.8577,1.8569,1.85765,154700000.0
2008-11-06 12:54:00,1.8578,1.85795,1.857,1.8573,98700000.0
2008-11-06 12:55:00,1.8573,1.85795,1.85715,1.8578,192500000.0
2008-11-06 12:56:00,1.85775,1.8584,1.8574,1.85805,137000000.0
2008-11-06 12:57:00,1.8581,1.85815,1.8578,1.858,265799997.0
2008-11-06 12:58:00,1.85795,1.85795,1.8564,1.8564,497199993.0
2008-11-06 12:59:00,1.8564,1.8564,1.8534,1.8535,383600000.0
2008-11-06 13:00:00,1.8537,1.8544,1.85305,1.85365,274000000.0
2008-11-06 13:01:00,1.8537,1.85415,1.8535,1.8541,146200000.0
2008-11-06 13:02:00,1.8542,1.8554,1.85415,1.855,174100000.0
2008-11-06 13:03:00,1.8551,1.8551,1.8544,1.85465,142100000.0
2008-11-06 13:04:00,1.85465,1.856,1.85465,1.8556,104200000.0
2008-11-06 13:05:00,1.8556,1.8561,1.855,1.8559,97900000.0
2008-11-06 13:06:00,1.85605,1.85765,1.8558,1.85655,164700000.0
2008-11-06 13:07:00,1.8566,1.8577,1.85645,1.8575,127400000.0
2008-11-06 13:08:00,1.8576,1.8576,1.85685,1.8571,237900000.0
2008-11-06 13:09:00,1.85755,1.8577,1.8561,1.8563,136200000.0
2008-11-06 13:10:00,1.8563,1.85705,1.8558,1.8565,115700000.0
2008-11-06 13:11:00,1.8566,1.8573,1.85655,1.8571,73900000.0
2008-11-06 13:12:00,1.8571,1.8571,1.85673,1.857,28000000.0
2008-11-06 13:13:00,1.857,1.85765,1.857,1.8573,62900000.0
2008-11-06 13:14:00,1.8573,1.858,1.85715,1.8576,175800000.0
2008-11-06 13:15:00,1.8576,1.8582,1.85675,1.85785,126400000.0
2008-11-06 13:16:00,1.85775,1.8578,1.8564,1.8564,237000000.0
2008-11-06 13:17:00,1.8564,1.8564,1.85458,1.85465,202000000.0
2008-11-06 13:18:00,1.8548,1.85505,1.85355,1.8536,477100000.0
2008-11-06 13:19:00,1.8539,1.8544,1.8528,1.85305,499200000.0
2008-11-06 13:20:00,1.853,1.85345,1.8519,1.8524,157500000.0
2008-11-06 13:21:00,1.8524,1.853,1.85175,1.8525,139600000.0
2008-11-06 13:22:00,1.8525,1.8525,1.8516,1.8518,148900000.0
2008-11-06 13:23:00,1.8517,1.8517,1.8504,1.8505,209900000.0
2008-11-06 13:24:00,1.8505,1.8509,1.85045,1.85065,399400000.0
2008-11-06 13:25:00,1.8507,1.85075,1.84875,1.8489,485500000.0
2008-11-06 13:26:00,1.8489,1.84965,1.8489,1.8496,124900000.0
2008-11-06 13:27:00,1.84925,1.85,1.8492,1.8495,385600000.0
2008-11-06 13:28:00,1.8495,1.8497,1.8495,1.8495,359600000.0
2008-11-06 13:29:00,1.8495,1.84985,1.8495,1.8495,285300000.0
2008-11-06 13:30:00,1.8495,1.8495,1.8487,1.84895,99800000.0
2008-11-06 13:31:00,1.8489,1.84925,1.8489,1.84915,166900000.0
2008-11-06 13:32:00,1.84915,1.84935,1.8488,1.84925,104800000.0
2008-11-06 13:33:00,1.84925,1.85025,1.84895,1.84995,118300000.0
2008-11-06 13:34:00,1.84995,1.8505,1.8496,1.8498,99400000.0
2008-11-06 13:35:00,1.84975,1.85095,1.84955,1.85095,160700000.0
2008-11-06 13:36:00,1.85095,1.8512,1.84965,1.85105,303600000.0
2008-11-06 13:37:00,1.8512,1.85165,1.8501,1.8501,324600000.0
2008-11-06 13:38:00,1.8501,1.8509,1.8501,1.85055,187600000.0
2008-11-06 13:39:00,1.8505,1.8506,1.8505,1.8505,452999999.0
2008-11-06 13:40:00,1.8505,1.85125,1.84945,1.85105,259200000.0
2008-11-06 13:41:00,1.85105,1.8525,1.85085,1.852,126800000.0
2008-11-06 13:42:00,1.852,1.8528,1.8517,1.8525,99200000.0
2008-11-06 13:43:00,1.8525,1.8525,1.8514,1.85145,119700000.0
2008-11-06 13:44:00,1.85145,1.8515,1.85,1.8503,924199996.0
2008-11-06 13:45:00,1.8503,1.8511,1.8502,1.8505,246600000.0
2008-11-06 13:46:00,1.8505,1.8505,1.8489,1.8491,262900000.0
2008-11-06 13:47:00,1.84905,1.84915,1.84815,1.8482,582300000.0
2008-11-06 13:48:00,1.8482,1.84925,1.848,1.8489,160100000.0
2008-11-06 13:49:00,1.8489,1.8499,1.84885,1.84985,157900000.0
2008-11-06 13:50:00,1.8498,1.85015,1.8491,1.84995,228400000.0
2008-11-06 13:51:00,1.85005,1.85065,1.85005,1.8504,131500000.0
2008-11-06 13:52:00,1.8504,1.8509,1.85,1.8504,119300000.0
2008-11-06 13:53:00,1.8504,1.85085,1.85035,1.8508,40300000.0
2008-11-06 13:54:00,1.8507,1.85155,1.8502,1.8502,280999999.0
2008-11-06 13:55:00,1.8503,1.851,1.84995,1.8506,203300000.0
2008-11-06 13:56:00,1.8506,1.8512,1.84985,1.84985,269300000.0
2008-11-06 13:57:00,1.85,1.85005,1.8481,1.8489,504300000.0
2008-11-06 13:58:00,1.84895,1.8506,1.84825,1.84875,175800000.0
2008-11-06 13:59:00,1.84855,1.8486,1.846,1.8462,275500000.0
2008-11-06 14:00:00,1.84665,1.85,1.84145,1.84985,426900000.0
2008-11-06 14:01:00,1.85025,1.8538,1.8488,1.851,451500000.0
2008-11-06 14:02:00,1.851,1.851,1.84855,1.84975,465700000.0
2008-11-06 14:03:00,1.8501,1.85185,1.8425,1.84445,359500000.0
2008-11-06 14:04:00,1.8442,1.84755,1.8442,1.84755,324200000.0
2008-11-06 14:05:00,1.84735,1.85145,1.847,1.8511,396200000.0
2008-11-06 14:06:00,1.8513,1.8516,1.84925,1.8504,499200000.0
2008-11-06 14:07:00,1.8504,1.8538,1.8502,1.85345,569100000.0
2008-11-06 14:08:00,1.85285,1.8555,1.8526,1.85395,512900000.0
2008-11-06 14:09:00,1.85395,1.8581,1.8534,1.8578,383500000.0
2008-11-06 14:10:00,1.8576,1.85765,1.85475,1.855,179800000.0
2008-11-06 14:11:00,1.855,1.85585,1.8536,1.85535,330700000.0
2008-11-06 14:12:00,1.8555,1.85845,1.8555,1.85785,289900000.0
2008-11-06 14:13:00,1.8576,1.8605,1.85715,1.85875,304200000.0
2008-11-06 14:14:00,1.85855,1.85855,1.8549,1.8566,440000000.0
2008-11-06 14:15:00,1.8566,1.8594,1.85535,1.8581,665000001.0
2008-11-06 14:16:00,1.8582,1.85945,1.8574,1.85935,136400000.0
2008-11-06 14:17:00,1.85955,1.85955,1.8576,1.85835,183200000.0
2008-11-06 14:18:00,1.85835,1.85875,1.8558,1.8564,266400000.0
2008-11-06 14:19:00,1.8564,1.86025,1.8552,1.8599,239800000.0
2008-11-06 14:20:00,1.8599,1.86425,1.85945,1.8638,311900000.0
2008-11-06 14:21:00,1.8638,1.8645,1.8619,1.8643,218300000.0
2008-11-06 14:22:00,1.8643,1.86465,1.8622,1.86235,183700000.0
2008-11-06 14:23:00,1.86235,1.86345,1.86205,1.863,220700000.0
2008-11-06 14:24:00,1.86275,1.86815,1.8626,1.86695,229600000.0
2008-11-06 14:25:00,1.867,1.8686,1.8666,1.8675,332700000.0
2008-11-06 14:26:00,1.8675,1.87245,1.8659,1.8723,244600000.0
2008-11-06 14:27:00,1.8724,1.87255,1.86945,1.8705,241500000.0
2008-11-06 14:28:00,1.8705,1.87165,1.86855,1.86855,570290000.0
2008-11-06 14:29:00,1.86855,1.8704,1.86755,1.8679,292400000.0
2008-11-06 14:30:00,1.8677,1.87035,1.8677,1.8703,196000000.0
2008-11-06 14:31:00,1.86955,1.8712,1.8693,1.8706,255000000.0
2008-11-06 14:32:00,1.8707,1.87115,1.8706,1.8711,86200000.0
2008-11-06 14:33:00,1.8713,1.87235,1.86955,1.87005,280700000.0
2008-11-06 14:34:00,1.87025,1.8704,1.8678,1.8679,694400000.0
2008-11-06 14:35:00,1.8679,1.86875,1.867,1.86725,594100000.0
2008-11-06 14:36:00,1.8675,1.86865,1.8671,1.8672,159000000.0
2008-11-06 14:37:00,1.8671,1.87025,1.8671,1.8696,305900000.0
2008-11-06 14:38:00,1.8696,1.8696,1.86815,1.86855,234500000.0
2008-11-06 14:39:00,1.8686,1.8687,1.86745,1.86825,219200000.0
2008-11-06 14:40:00,1.86815,1.87035,1.86705,1.8697,289300000.0
2008-11-06 14:41:00,1.8697,1.8702,1.86915,1.8698,235800000.0
2008-11-06 14:42:00,1.8694,1.87045,1.86885,1.86885,157900000.0
2008-11-06 14:43:00,1.869,1.86945,1.8672,1.8675,176400000.0
2008-11-06 14:44:00,1.8675,1.8681,1.86305,1.8667,247100000.0
2008-11-06 14:45:00,1.867,1.8756,1.86415,1.8751,180600000.0
2008-11-06 14:46:00,1.8751,1.8751,1.8733,1.874,464400000.0
2008-11-06 14:47:00,1.8739,1.8739,1.87125,1.87285,400590000.0
2008-11-06 14:48:00,1.87295,1.8745,1.8682,1.8695,723800000.0
2008-11-06 14:49:00,1.86965,1.8704,1.86805,1.86975,271000000.0
2008-11-06 14:50:00,1.86965,1.8704,1.8664,1.8676,393200000.0
2008-11-06 14:51:00,1.8656,1.868,1.8656,1.8669,415400000.0
2008-11-06 14:52:00,1.8669,1.867,1.8652,1.8658,668699999.0
2008-11-06 14:53:00,1.86605,1.86705,1.8652,1.8656,442600000.0
2008-11-06 14:54:00,1.8656,1.86645,1.8646,1.8657,260000000.0
2008-11-06 14:55:00,1.8657,1.86635,1.86495,1.8653,236600000.0
2008-11-06 14:56:00,1.86535,1.86555,1.8634,1.8636,412800000.0
2008-11-06 14:57:00,1.8636,1.86505,1.863,1.8642,212500000.0
2008-11-06 14:58:00,1.8642,1.8647,1.8632,1.86385,501100000.0
2008-11-06 14:59:00,1.8638,1.86425,1.86245,1.8633,212100000.0
2008-11-06 15:00:00,1.8629,1.8654,1.8619,1.8654,188290000.0
2008-11-06 15:01:00,1.8654,1.86585,1.8648,1.86555,284100000.0
2008-11-06 15:02:00,1.86555,1.8656,1.8631,1.86325,217400000.0
2008-11-06 15:03:00,1.8633,1.86345,1.8612,1.8612,397100000.0
2008-11-06 15:04:00,1.8612,1.8612,1.85695,1.8589,349900000.0
2008-11-06 15:05:00,1.85925,1.8643,1.85925,1.86395,263300000.0
2008-11-06 15:06:00,1.86395,1.86465,1.86265,1.8632,184600000.0
2008-11-06 15:07:00,1.8632,1.8634,1.862,1.8623,181500001.0
2008-11-06 15:08:00,1.8624,1.86435,1.8622,1.8639,220000000.0
2008-11-06 15:09:00,1.864,1.86565,1.8615,1.8624,281100000.0
2008-11-06 15:10:00,1.8626,1.8626,1.861,1.8612,254400000.0
2008-11-06 15:11:00,1.8612,1.86185,1.86,1.86085,258700000.0
2008-11-06 15:12:00,1.8608,1.863,1.86055,1.8618,139600000.0
2008-11-06 15:13:00,1.8618,1.86215,1.8602,1.86115,190100000.0
2008-11-06 15:14:00,1.8612,1.8618,1.85985,1.8618,158900000.0
2008-11-06 15:15:00,1.8618,1.86245,1.8589,1.8595,268400000.0
2008-11-06 15:16:00,1.85955,1.86035,1.8595,1.86015,198300000.0
2008-11-06 15:17:00,1.86015,1.86195,1.8597,1.8616,219400000.0
2008-11-06 15:18:00,1.8616,1.8619,1.86035,1.8607,178400000.0
2008-11-06 15:19:00,1.8607,1.86155,1.8606,1.861,218700000.0
2008-11-06 15:20:00,1.861,1.8611,1.8596,1.8603,241600000.0
2008-11-06 15:21:00,1.8605,1.8608,1.85905,1.8608,377400000.0
2008-11-06 15:22:00,1.86085,1.8615,1.8601,1.86085,319300000.0
2008-11-06 15:23:00,1.8607,1.8616,1.8604,1.8606,257800000.0
2008-11-06 15:24:00,1.86075,1.8619,1.86055,1.8619,183100000.0
2008-11-06 15:25:00,1.8619,1.8625,1.8607,1.8618,184700000.0
2008-11-06 15:26:00,1.86185,1.86235,1.8615,1.86205,149200000.0
2008-11-06 15:27:00,1.86205,1.86205,1.86085,1.86105,86000000.0
2008-11-06 15:28:00,1.8611,1.8611,1.8599,1.86065,201400000.0
2008-11-06 15:29:00,1.86065,1.8611,1.86045,1.8608,220700000.0
2008-11-06 15:30:00,1.8608,1.86145,1.8599,1.86065,328800000.0
2008-11-06 15:31:00,1.8607,1.86125,1.8598,1.86025,378200000.0
2008-11-06 15:32:00,1.86025,1.861,1.86,1.86075,104300000.0
2008-11-06 15:33:00,1.8608,1.8611,1.8599,1.86,80900000.0
2008-11-06 15:34:00,1.86015,1.86055,1.8595,1.8601,117100000.0
2008-11-06 15:35:00,1.85995,1.85995,1.858,1.85865,116700000.0
2008-11-06 15:36:00,1.85855,1.86095,1.85815,1.8607,209000000.0
2008-11-06 15:37:00,1.86075,1.8619,1.86035,1.86175,152500000.0
2008-11-06 15:38:00,1.86165,1.86425,1.8604,1.8609,266200000.0
2008-11-06 15:39:00,1.86085,1.86295,1.8607,1.86145,344500000.0
2008-11-06 15:40:00,1.86135,1.86235,1.86085,1.8609,147700000.0
2008-11-06 15:41:00,1.861,1.8616,1.86065,1.8609,320300000.0
2008-11-06 15:42:00,1.8609,1.8626,1.8608,1.8624,339400000.0
2008-11-06 15:43:00,1.86245,1.86395,1.86225,1.86355,300400000.0
2008-11-06 15:44:00,1.86365,1.86465,1.86315,1.86445,177600000.0
2008-11-06 15:45:00,1.864,1.86475,1.863,1.8643,181700000.0
2008-11-06 15:46:00,1.8643,1.8658,1.8643,1.8652,152300000.0
2008-11-06 15:47:00,1.8652,1.8654,1.86455,1.86475,320099998.0
2008-11-06 15:48:00,1.8647,1.86525,1.8639,1.86435,267300001.0
2008-11-06 15:49:00,1.86425,1.86515,1.8639,1.8645,249500000.0
2008-11-06 15:50:00,1.86465,1.86615,1.8644,1.8648,199600000.0
2008-11-06 15:51:00,1.8648,1.8655,1.8633,1.8636,256700000.0
2008-11-06 15:52:00,1.8635,1.8641,1.86275,1.86342,112200000.0
2008-11-06 15:53:00,1.86385,1.8642,1.86245,1.8641,137600000.0
2008-11-06 15:54:00,1.8643,1.8645,1.8636,1.8639,156500000.0
2008-11-06 15:55:00,1.8639,1.8639,1.8624,1.86295,167600000.0
2008-11-06 15:56:00,1.86295,1.8649,1.86285,1.8644,259000000.0
2008-11-06 15:57:00,1.86455,1.86545,1.86455,1.86545,78100000.0
2008-11-06 15:58:00,1.8654,1.8656,1.8648,1.86525,156700000.0
2008-11-06 15:59:00,1.86525,1.8661,1.8652,1.8659,82700000.0
2008-11-06 16:00:00,1.86585,1.8665,1.8649,1.8658,344500000.0
2008-11-06 16:01:00,1.8658,1.86705,1.8657,1.86625,307200000.0
2008-11-06 16:02:00,1.8663,1.8665,1.8637,1.8637,433200002.0
2008-11-06 16:03:00,1.86385,1.8669,1.86365,1.8665,107100000.0
2008-11-06 16:04:00,1.8665,1.86765,1.8655,1.8665,358000001.0
2008-11-06 16:05:00,1.8665,1.86695,1.8662,1.86675,314700000.0
2008-11-06 16:06:00,1.86675,1.86695,1.8661,1.8667,171500000.0
2008-11-06 16:07:00,1.8667,1.867,1.86495,1.86665,332800000.0
2008-11-06 16:08:00,1.86655,1.8669,1.86485,1.86485,369700000.0
2008-11-06 16:09:00,1.8648,1.86535,1.8644,1.8644,477400000.0
2008-11-06 16:10:00,1.8644,1.86515,1.86345,1.86345,280400000.0
2008-11-06 16:11:00,1.8636,1.8652,1.86345,1.8647,283000000.0
2008-11-06 16:12:00,1.8647,1.8647,1.8645,1.8647,201600000.0
2008-11-06 16:13:00,1.8647,1.8651,1.8635,1.86355,291100000.0
2008-11-06 16:14:00,1.8636,1.8642,1.8619,1.86245,260800000.0
2008-11-06 16:15:00,1.86245,1.8633,1.8616,1.8616,1041300034.0
2008-11-06 16:16:00,1.8616,1.8616,1.8602,1.8607,409700000.0
2008-11-06 16:17:00,1.8607,1.8633,1.8594,1.86245,256300000.0
2008-11-06 16:18:00,1.86245,1.8636,1.8622,1.8624,214100000.0
2008-11-06 16:19:00,1.86255,1.86325,1.8622,1.8627,246500000.0
2008-11-06 16:20:00,1.8627,1.8627,1.86165,1.8619,242700000.0
2008-11-06 16:21:00,1.8619,1.862,1.861,1.86175,208400000.0
2008-11-06 16:22:00,1.86175,1.8618,1.8598,1.8598,400000000.0
2008-11-06 16:23:00,1.8598,1.8612,1.8596,1.8606,297100000.0
2008-11-06 16:24:00,1.8605,1.8606,1.86,1.8601,237100000.0
2008-11-06 16:25:00,1.8601,1.8616,1.8601,1.8613,245900000.0
2008-11-06 16:26:00,1.8614,1.8634,1.86125,1.8624,256800000.0
2008-11-06 16:27:00,1.8624,1.86305,1.86205,1.8626,189600000.0
2008-11-06 16:28:00,1.8626,1.8626,1.8612,1.8616,221700000.0
2008-11-06 16:29:00,1.8616,1.86235,1.85955,1.85995,274000000.0
2008-11-06 16:30:00,1.8598,1.86065,1.8588,1.85915,140300000.0
2008-11-06 16:31:00,1.85925,1.86,1.85915,1.8595,345200000.0
2008-11-06 16:32:00,1.8595,1.85985,1.8588,1.8593,283900000.0
2008-11-06 16:33:00,1.8593,1.86265,1.85905,1.86215,317900000.0
2008-11-06 16:34:00,1.8622,1.8623,1.8603,1.8611,314300000.0
2008-11-06 16:35:00,1.86135,1.8634,1.86125,1.8627,258300000.0
2008-11-06 16:36:00,1.8627,1.8637,1.86175,1.8623,445200000.0
2008-11-06 16:37:00,1.8623,1.8628,1.8614,1.862,337700000.0
2008-11-06 16:38:00,1.862,1.86375,1.862,1.86325,212500000.0
2008-11-06 16:39:00,1.86335,1.8651,1.86325,1.8638,234300000.0
2008-11-06 16:40:00,1.8638,1.86525,1.86345,1.8645,265900000.0
2008-11-06 16:41:00,1.86445,1.86635,1.86445,1.86615,189800000.0
2008-11-06 16:42:00,1.8665,1.86695,1.86445,1.86465,261600000.0
2008-11-06 16:43:00,1.8645,1.8655,1.86445,1.86455,261300000.0
2008-11-06 16:44:00,1.86445,1.8656,1.86435,1.8656,131200000.0
2008-11-06 16:45:00,1.86565,1.866,1.86505,1.8652,302800000.0
2008-11-06 16:46:00,1.8642,1.8663,1.8633,1.8655,281500001.0
2008-11-06 16:47:00,1.86555,1.8664,1.8652,1.86555,224000002.0
2008-11-06 16:48:00,1.8655,1.8664,1.8637,1.86395,582400000.0
2008-11-06 16:49:00,1.86405,1.8643,1.8631,1.8631,470600000.0
2008-11-06 16:50:00,1.8631,1.8631,1.86145,1.8629,465800000.0
2008-11-06 16:51:00,1.8629,1.8637,1.8629,1.86315,319199999.0
2008-11-06 16:52:00,1.86315,1.8634,1.8608,1.8632,720999981.0
2008-11-06 16:53:00,1.8632,1.8632,1.8617,1.8622,538800003.0
2008-11-06 16:54:00,1.86235,1.86255,1.86025,1.8607,599800000.0
2008-11-06 16:55:00,1.86065,1.86375,1.86055,1.8633,315100000.0
2008-11-06 16:56:00,1.8633,1.8641,1.86185,1.86295,571700007.0
2008-11-06 16:57:00,1.8629,1.86505,1.8624,1.8645,178300000.0
2008-11-06 16:58:00,1.86255,1.86475,1.86255,1.8643,305200000.0
2008-11-06 16:59:00,1.86375,1.86455,1.86375,1.8642,382700000.0
2008-11-06 17:00:00,1.86425,1.8647,1.86235,1.8644,301000000.0
2008-11-06 17:01:00,1.8642,1.86435,1.86295,1.8639,185900000.0
2008-11-06 17:02:00,1.8639,1.86455,1.86215,1.86255,437300000.0
2008-11-06 17:03:00,1.86225,1.86285,1.86165,1.8618,200400000.0
2008-11-06 17:04:00,1.8618,1.8638,1.8617,1.8634,224000000.0
2008-11-06 17:05:00,1.8634,1.86395,1.863,1.86325,229200000.0
2008-11-06 17:06:00,1.86335,1.86365,1.8624,1.86295,237600000.0
2008-11-06 17:07:00,1.8629,1.86305,1.8616,1.86275,229200000.0
2008-11-06 17:08:00,1.86275,1.86435,1.86275,1.86395,254500000.0
2008-11-06 17:09:00,1.8641,1.8645,1.8637,1.8639,256000000.0
2008-11-06 17:10:00,1.8639,1.86415,1.86325,1.86415,257600000.0
2008-11-06 17:11:00,1.864,1.86475,1.8636,1.8642,268400000.0
2008-11-06 17:12:00,1.86435,1.86715,1.8641,1.8669,274000000.0
2008-11-06 17:13:00,1.8669,1.86705,1.8656,1.86675,252700000.0
2008-11-06 17:14:00,1.86635,1.86715,1.8652,1.8653,350500000.0
2008-11-06 17:15:00,1.8653,1.86675,1.8651,1.86565,236500000.0
2008-11-06 17:16:00,1.86585,1.8664,1.8653,1.866,303200000.0
2008-11-06 17:17:00,1.8661,1.868,1.866,1.86735,229500000.0
2008-11-06 17:18:00,1.86745,1.86745,1.8661,1.8669,246300000.0
2008-11-06 17:19:00,1.86735,1.8679,1.86615,1.86685,251900000.0
2008-11-06 17:20:00,1.8667,1.867,1.86475,1.86515,268100000.0
2008-11-06 17:21:00,1.8652,1.8653,1.864,1.8641,144400000.0
2008-11-06 17:22:00,1.86405,1.86465,1.8635,1.86465,168400000.0
2008-11-06 17:23:00,1.8646,1.8656,1.86355,1.86355,224000000.0
2008-11-06 17:24:00,1.86375,1.86375,1.8621,1.8626,202600000.0
2008-11-06 17:25:00,1.8628,1.86355,1.86275,1.8629,137500000.0
2008-11-06 17:26:00,1.8628,1.8634,1.8627,1.8629,126000000.0
2008-11-06 17:27:00,1.86295,1.8637,1.86272,1.8632,401900000.0
2008-11-06 17:28:00,1.8632,1.8644,1.86225,1.8637,372700000.0
2008-11-06 17:29:00,1.86365,1.86525,1.8629,1.8649,468700001.0
2008-11-06 17:30:00,1.86495,1.86615,1.86445,1.86595,212900000.0
2008-11-06 17:31:00,1.86625,1.86645,1.8652,1.86585,255400000.0
2008-11-06 17:32:00,1.8659,1.8662,1.86465,1.8655,254900000.0
2008-11-06 17:33:00,1.8657,1.8664,1.8648,1.8663,205390000.0
2008-11-06 17:34:00,1.8663,1.8664,1.8649,1.8652,255900000.0
2008-11-06 17:35:00,1.86545,1.8655,1.8621,1.865,520500001.0
2008-11-06 17:36:00,1.8652,1.86615,1.86415,1.86535,279400000.0
2008-11-06 17:37:00,1.8653,1.86555,1.8639,1.86435,241800000.0
2008-11-06 17:38:00,1.8643,1.86485,1.86375,1.8644,204800000.0
2008-11-06 17:39:00,1.86445,1.8651,1.86385,1.8645,228000000.0
2008-11-06 17:40:00,1.8645,1.86645,1.8645,1.8661,240400000.0
2008-11-06 17:41:00,1.866,1.8667,1.86563,1.8662,195600000.0
2008-11-06 17:42:00,1.86615,1.86625,1.8654,1.8658,184300000.0
2008-11-06 17:43:00,1.8657,1.8662,1.8639,1.8646,421400000.0
2008-11-06 17:44:00,1.86505,1.86505,1.8616,1.8617,251600000.0
2008-11-06 17:45:00,1.8619,1.8621,1.8596,1.86055,232100000.0
2008-11-06 17:46:00,1.86045,1.86055,1.8596,1.8601,122100000.0
2008-11-06 17:47:00,1.86015,1.86115,1.85947,1.8601,211460000.0
2008-11-06 17:48:00,1.86105,1.8621,1.8605,1.86135,215890001.0
2008-11-06 17:49:00,1.86145,1.86205,1.86125,1.8616,248600000.0
2008-11-06 17:50:00,1.86175,1.8625,1.8616,1.8619,133500000.0
2008-11-06 17:51:00,1.8621,1.86225,1.85953,1.8598,190500000.0
2008-11-06 17:52:00,1.85965,1.86035,1.8588,1.85885,487790000.0
2008-11-06 17:53:00,1.85885,1.85915,1.85835,1.8585,160300000.0
2008-11-06 17:54:00,1.8585,1.8627,1.8577,1.8627,210500000.0
2008-11-06 17:55:00,1.86235,1.86235,1.8606,1.86175,271600000.0
2008-11-06 17:56:00,1.8619,1.86305,1.86083,1.86305,184000000.0
2008-11-06 17:57:00,1.8631,1.8631,1.8614,1.86245,206300000.0
2008-11-06 17:58:00,1.86245,1.86295,1.8619,1.86285,98200000.0
2008-11-06 17:59:00,1.8628,1.8654,1.862,1.8647,225900000.0
2008-11-06 18:00:00,1.86465,1.86485,1.8629,1.8642,241200000.0
2008-11-06 18:01:00,1.8642,1.86435,1.8636,1.8638,194100000.0
2008-11-06 18:02:00,1.8639,1.86505,1.86345,1.8636,200799999.0
2008-11-06 18:03:00,1.86345,1.86425,1.86335,1.86415,266200000.0
2008-11-06 18:04:00,1.86395,1.86405,1.86325,1.86325,219600000.0
2008-11-06 18:05:00,1.86325,1.864,1.863,1.864,198800000.0
2008-11-06 18:06:00,1.8639,1.86445,1.86345,1.8643,257000000.0
2008-11-06 18:07:00,1.86425,1.8648,1.8638,1.8639,259800000.0
2008-11-06 18:08:00,1.8639,1.8641,1.86235,1.8624,224000000.0
2008-11-06 18:09:00,1.8625,1.86265,1.86185,1.8625,172900000.0
2008-11-06 18:10:00,1.86245,1.8628,1.8619,1.8623,124000000.0
2008-11-06 18:11:00,1.8624,1.8634,1.8619,1.8619,165900000.0
2008-11-06 18:12:00,1.8619,1.8624,1.8608,1.8616,235900000.0
2008-11-06 18:13:00,1.8617,1.8624,1.8611,1.86205,204600000.0
2008-11-06 18:14:00,1.86215,1.8622,1.86005,1.8602,418200000.0
2008-11-06 18:15:00,1.8602,1.8609,1.85915,1.8607,253900000.0
2008-11-06 18:16:00,1.8608,1.861,1.85795,1.8589,656200001.0
2008-11-06 18:17:00,1.85885,1.8605,1.85875,1.86025,209900000.0
2008-11-06 18:18:00,1.8601,1.8604,1.85845,1.85865,231000000.0
2008-11-06 18:19:00,1.85865,1.85955,1.8582,1.85895,269200000.0
2008-11-06 18:20:00,1.859,1.85935,1.8582,1.85875,596400000.0
2008-11-06 18:21:00,1.85875,1.85875,1.8559,1.8559,381600000.0
2008-11-06 18:22:00,1.8559,1.8571,1.85495,1.85525,211900000.0
2008-11-06 18:23:00,1.85545,1.85655,1.85395,1.85565,337999999.0
2008-11-06 18:24:00,1.8562,1.85665,1.8549,1.85575,1017900006.0
2008-11-06 18:25:00,1.85595,1.8571,1.8557,1.8569,270600000.0
2008-11-06 18:26:00,1.8569,1.85785,1.85635,1.85745,123000000.0
2008-11-06 18:27:00,1.8575,1.85815,1.8573,1.85815,207200000.0
2008-11-06 18:28:00,1.858,1.8589,1.857,1.8573,352200000.0
2008-11-06 18:29:00,1.8574,1.8578,1.8571,1.8575,735200000.0
2008-11-06 18:30:00,1.85675,1.85805,1.8558,1.85655,252900001.0
2008-11-06 18:31:00,1.8568,1.857,1.8554,1.8558,236400000.0
2008-11-06 18:32:00,1.8558,1.85595,1.8556,1.8558,271400000.0
2008-11-06 18:33:00,1.85495,1.85675,1.85495,1.85675,126100000.0
2008-11-06 18:34:00,1.85705,1.85935,1.85665,1.8588,177600000.0
2008-11-06 18:35:00,1.8588,1.85935,1.8573,1.8585,232600000.0
2008-11-06 18:36:00,1.8585,1.86005,1.8578,1.8599,200600000.0
2008-11-06 18:37:00,1.8599,1.86015,1.85845,1.85995,415500000.0
2008-11-06 18:38:00,1.85955,1.8604,1.8589,1.8593,301400000.0
2008-11-06 18:39:00,1.8593,1.86005,1.8586,1.86,392100000.0
2008-11-06 18:40:00,1.8602,1.86055,1.8588,1.8593,297500000.0
2008-11-06 18:41:00,1.8593,1.86,1.8593,1.85955,148200000.0
2008-11-06 18:42:00,1.85995,1.8603,1.8591,1.8595,471400006.0
2008-11-06 18:43:00,1.85965,1.86,1.8582,1.8584,338000000.0
2008-11-06 18:44:00,1.8584,1.85905,1.85815,1.85845,185600000.0
2008-11-06 18:45:00,1.8584,1.8587,1.8573,1.85805,320600000.0
2008-11-06 18:46:00,1.858,1.8589,1.8579,1.8587,167300000.0
2008-11-06 18:47:00,1.8587,1.85915,1.8583,1.8591,155200000.0
2008-11-06 18:48:00,1.8591,1.8605,1.8582,1.8582,264700000.0
2008-11-06 18:49:00,1.8582,1.8582,1.8565,1.8568,201000000.0
2008-11-06 18:50:00,1.8568,1.8574,1.85645,1.857,180000000.0
2008-11-06 18:51:00,1.8571,1.8582,1.8562,1.8565,664200002.0
2008-11-06 18:52:00,1.8562,1.8566,1.8554,1.8556,729300000.0
2008-11-06 18:53:00,1.8556,1.85595,1.8555,1.8556,267600000.0
2008-11-06 18:54:00,1.8557,1.857,1.85475,1.8563,238200000.0
2008-11-06 18:55:00,1.8564,1.8576,1.8564,1.85755,208700000.0
2008-11-06 18:56:00,1.8574,1.8579,1.8572,1.8573,137600000.0
2008-11-06 18:57:00,1.8573,1.85845,1.8573,1.8584,195700000.0
2008-11-06 18:58:00,1.85835,1.8586,1.8579,1.85825,213300000.0
2008-11-06 18:59:00,1.8583,1.85845,1.8563,1.85655,302200000.0
2008-11-06 19:00:00,1.85655,1.8567,1.85475,1.855,429900000.0
2008-11-06 19:01:00,1.85505,1.85525,1.85335,1.8544,238400000.0
2008-11-06 19:02:00,1.85445,1.8567,1.85445,1.8562,207600000.0
2008-11-06 19:03:00,1.856,1.85695,1.856,1.85695,93700000.0
2008-11-06 19:04:00,1.8569,1.8576,1.85675,1.85675,76400000.0
2008-11-06 19:05:00,1.85675,1.8576,1.85675,1.8574,171300000.0
2008-11-06 19:06:00,1.8574,1.85745,1.8562,1.8562,153100000.0
2008-11-06 19:07:00,1.8561,1.85655,1.8559,1.8559,571500000.0
2008-11-06 19:08:00,1.85595,1.85835,1.85595,1.8582,183000000.0
2008-11-06 19:09:00,1.85815,1.86,1.85815,1.85975,180900000.0
2008-11-06 19:10:00,1.85985,1.8599,1.8588,1.85965,193900000.0
2008-11-06 19:11:00,1.8597,1.8608,1.8595,1.8607,144800000.0
2008-11-06 19:12:00,1.86075,1.861,1.86,1.8602,129500000.0
2008-11-06 19:13:00,1.8602,1.8602,1.85855,1.8593,149800000.0
2008-11-06 19:14:00,1.8593,1.8593,1.85765,1.8582,196000000.0
2008-11-06 19:15:00,1.85815,1.8585,1.85715,1.8572,128200000.0
2008-11-06 19:16:00,1.85715,1.85715,1.8559,1.85625,181000000.0
2008-11-06 19:17:00,1.85625,1.85645,1.856,1.8562,81200000.0
2008-11-06 19:18:00,1.8562,1.8562,1.8549,1.85555,161700000.0
2008-11-06 19:19:00,1.8555,1.8567,1.8555,1.85585,196700000.0
2008-11-06 19:20:00,1.8559,1.8559,1.8536,1.8537,339300000.0
2008-11-06 19:21:00,1.8538,1.854,1.8534,1.85345,66300000.0
2008-11-06 19:22:00,1.8535,1.8538,1.8531,1.8531,87800000.0
2008-11-06 19:23:00,1.8531,1.8541,1.853,1.8538,137200000.0
2008-11-06 19:24:00,1.8538,1.85415,1.8538,1.8538,414600000.0
2008-11-06 19:25:00,1.8538,1.8546,1.8538,1.85385,162800000.0
2008-11-06 19:26:00,1.85385,1.8544,1.8535,1.8536,113000000.0
2008-11-06 19:27:00,1.85385,1.855,1.85385,1.855,50000000.0
2008-11-06 19:28:00,1.85505,1.8553,1.8544,1.8549,90600000.0
2008-11-06 19:29:00,1.8549,1.8549,1.8544,1.8544,94200000.0
2008-11-06 19:30:00,1.8544,1.8544,1.85255,1.8532,205500000.0
2008-11-06 19:31:00,1.8532,1.8536,1.8509,1.8517,528100000.0
2008-11-06 19:32:00,1.8515,1.8529,1.8514,1.85215,162100000.0
2008-11-06 19:33:00,1.8521,1.8528,1.8518,1.8526,131600000.0
2008-11-06 19:34:00,1.85225,1.8535,1.85225,1.85325,143900000.0
2008-11-06 19:35:00,1.8532,1.85375,1.8529,1.8533,187400000.0
2008-11-06 19:36:00,1.85325,1.8542,1.8532,1.8538,179400000.0
2008-11-06 19:37:00,1.8538,1.8549,1.8538,1.8547,112900000.0
2008-11-06 19:38:00,1.85475,1.8555,1.8546,1.8546,199300000.0
2008-11-06 19:39:00,1.8546,1.8548,1.85355,1.85405,208400000.0
2008-11-06 19:40:00,1.8541,1.855,1.8538,1.8541,174900000.0
2008-11-06 19:41:00,1.85415,1.85445,1.854,1.85425,79200000.0
2008-11-06 19:42:00,1.85415,1.8549,1.8541,1.8547,91900000.0
2008-11-06 19:43:00,1.8546,1.85515,1.8535,1.8542,183000000.0
2008-11-06 19:44:00,1.85415,1.85435,1.85355,1.8537,300800000.0
2008-11-06 19:45:00,1.8537,1.8542,1.8537,1.85405,276600000.0
2008-11-06 19:46:00,1.8542,1.85515,1.85415,1.85515,46100000.0
2008-11-06 19:47:00,1.85505,1.8559,1.85475,1.8555,87400000.0
2008-11-06 19:48:00,1.8555,1.85625,1.8548,1.8557,133100000.0
2008-11-06 19:49:00,1.8557,1.85715,1.8556,1.857,52200000.0
2008-11-06 19:50:00,1.8572,1.858,1.85575,1.8559,110000000.0
2008-11-06 19:51:00,1.8559,1.8568,1.8558,1.85675,75600000.0
2008-11-06 19:52:00,1.8568,1.85695,1.85605,1.8566,164400000.0
2008-11-06 19:53:00,1.85655,1.85765,1.85545,1.85555,129600000.0
2008-11-06 19:54:00,1.8556,1.85575,1.85485,1.8554,41100000.0
2008-11-06 19:55:00,1.8554,1.8554,1.85385,1.854,139800000.0
2008-11-06 19:56:00,1.854,1.85515,1.8539,1.855,115600000.0
2008-11-06 19:57:00,1.855,1.8562,1.85475,1.8561,92000000.0
2008-11-06 19:58:00,1.85605,1.8566,1.85595,1.8563,99600000.0
2008-11-06 19:59:00,1.8563,1.8576,1.8563,1.8575,199200000.0
2008-11-06 20:00:00,1.8574,1.85765,1.85585,1.8563,91600000.0
2008-11-06 20:01:00,1.8562,1.85635,1.85585,1.85625,100600000.0
2008-11-06 20:02:00,1.8562,1.85685,1.85615,1.8563,76200000.0
2008-11-06 20:03:00,1.85625,1.85625,1.8551,1.8552,82800000.0
2008-11-06 20:04:00,1.8552,1.8554,1.8552,1.8552,49200000.0
2008-11-06 20:05:00,1.8552,1.8554,1.8545,1.8554,69000000.0
2008-11-06 20:06:00,1.8553,1.8553,1.8541,1.85445,181100000.0
2008-11-06 20:07:00,1.85455,1.8555,1.85435,1.8546,135200000.0
2008-11-06 20:08:00,1.8546,1.85535,1.85345,1.8553,258200000.0
2008-11-06 20:09:00,1.8553,1.8553,1.8544,1.85485,149100000.0
2008-11-06 20:10:00,1.8548,1.8552,1.8522,1.8528,173000000.0
2008-11-06 20:11:00,1.85285,1.85405,1.85285,1.8538,85900000.0
2008-11-06 20:12:00,1.85375,1.85375,1.85245,1.85255,137400000.0
2008-11-06 20:13:00,1.8525,1.85375,1.8525,1.85335,72800000.0
2008-11-06 20:14:00,1.8534,1.8541,1.85295,1.8533,192600000.0
2008-11-06 20:15:00,1.8533,1.85395,1.85225,1.85235,256800000.0
2008-11-06 20:16:00,1.85235,1.85275,1.85225,1.8523,262500000.0
2008-11-06 20:17:00,1.8523,1.85395,1.8523,1.8538,191400000.0
2008-11-06 20:18:00,1.85375,1.8547,1.85275,1.85305,150400000.0
2008-11-06 20:19:00,1.853,1.853,1.8527,1.8527,88800000.0
2008-11-06 20:20:00,1.8527,1.8544,1.8527,1.8542,110400000.0
2008-11-06 20:21:00,1.85425,1.8544,1.8537,1.8537,60600000.0
2008-11-06 20:22:00,1.8537,1.854,1.8537,1.8537,87100000.0
2008-11-06 20:23:00,1.8537,1.854,1.85255,1.85295,127600000.0
2008-11-06 20:24:00,1.85305,1.8533,1.8527,1.8528,111800000.0
2008-11-06 20:25:00,1.85285,1.8539,1.8528,1.8533,90900000.0
2008-11-06 20:26:00,1.85325,1.854,1.8527,1.85355,110100000.0
2008-11-06 20:27:00,1.85345,1.85345,1.8532,1.8534,176400004.0
2008-11-06 20:28:00,1.8535,1.85355,1.8525,1.8527,144400000.0
2008-11-06 20:29:00,1.85275,1.8532,1.85205,1.85305,290000000.0
2008-11-06 20:30:00,1.8534,1.8539,1.8534,1.85375,95200000.0
2008-11-06 20:31:00,1.8538,1.8539,1.85275,1.8529,404000000.0
2008-11-06 20:32:00,1.85295,1.8531,1.8516,1.8523,521400000.0
2008-11-06 20:33:00,1.85235,1.85245,1.8521,1.8522,334200000.0
2008-11-06 20:34:00,1.8522,1.8531,1.8522,1.8525,285600000.0
2008-11-06 20:35:00,1.8525,1.85345,1.8522,1.85265,153400000.0
2008-11-06 20:36:00,1.85255,1.8531,1.8523,1.85285,595000000.0
2008-11-06 20:37:00,1.85275,1.85325,1.8524,1.85325,321799997.0
2008-11-06 20:38:00,1.85325,1.85385,1.85265,1.85365,156200000.0
2008-11-06 20:39:00,1.85355,1.85355,1.85205,1.8526,76600000.0
2008-11-06 20:40:00,1.8526,1.85335,1.8523,1.8531,136800000.0
2008-11-06 20:41:00,1.8531,1.8531,1.8531,1.8531,28800000.0
2008-11-06 20:42:00,1.8531,1.8531,1.8517,1.85185,197200000.0
2008-11-06 20:43:00,1.8518,1.85285,1.8517,1.8527,248400000.0
2008-11-06 20:44:00,1.8527,1.8527,1.8527,1.8527,368400000.0
2008-11-06 20:45:00,1.8527,1.8527,1.85213,1.8526,237000000.0
2008-11-06 20:46:00,1.8526,1.8526,1.8515,1.8516,220300000.0
2008-11-06 20:47:00,1.8516,1.8516,1.8499,1.8501,189600000.0
2008-11-06 20:48:00,1.8502,1.85195,1.85,1.85175,143300000.0
2008-11-06 20:49:00,1.8518,1.8519,1.8515,1.85165,92600000.0
2008-11-06 20:50:00,1.8516,1.852,1.8514,1.8515,168200001.0
2008-11-06 20:51:00,1.8516,1.8517,1.8512,1.8515,36800000.0
2008-11-06 20:52:00,1.8515,1.85185,1.851,1.851,76900000.0
2008-11-06 20:53:00,1.85105,1.8513,1.84975,1.85005,72600000.0
2008-11-06 20:54:00,1.85005,1.851,1.8498,1.851,250200000.0
2008-11-06 20:55:00,1.8509,1.8522,1.8508,1.8513,119300000.0
2008-11-06 20:56:00,1.8513,1.85315,1.85075,1.85075,178400000.0
2008-11-06 20:57:00,1.85075,1.8515,1.8507,1.8515,138600000.0
2008-11-06 20:58:00,1.85145,1.8516,1.8509,1.8513,104600000.0
2008-11-06 20:59:00,1.8513,1.8518,1.8513,1.85165,84900000.0
2008-11-06 21:00:00,1.8515,1.8515,1.8502,1.8503,182800000.0
2008-11-06 21:01:00,1.8502,1.8502,1.8494,1.84945,143400000.0
2008-11-06 21:02:00,1.8494,1.8503,1.84815,1.8502,133900000.0
2008-11-06 21:03:00,1.8502,1.85075,1.85,1.8507,60700000.0
2008-11-06 21:04:00,1.8508,1.85195,1.85045,1.8515,84000000.0
2008-11-06 21:05:00,1.8516,1.85275,1.8512,1.85185,174300000.0
2008-11-06 21:06:00,1.85195,1.8531,1.8516,1.852,228400000.0
2008-11-06 21:07:00,1.85195,1.8523,1.8515,1.8516,131200000.0
2008-11-06 21:08:00,1.85155,1.85195,1.8515,1.85185,143100000.0
2008-11-06 21:09:00,1.8518,1.8522,1.8516,1.852,152700000.0
2008-11-06 21:10:00,1.852,1.8524,1.8518,1.852,70000000.0
2008-11-06 21:11:00,1.8519,1.85205,1.8515,1.85205,54600000.0
2008-11-06 21:12:00,1.852,1.8524,1.85025,1.8508,95600000.0
2008-11-06 21:13:00,1.8506,1.85095,1.85045,1.85095,172700000.0
2008-11-06 21:14:00,1.8508,1.8521,1.8508,1.8521,126800000.0
2008-11-06 21:15:00,1.85185,1.852,1.85125,1.8514,79400000.0
2008-11-06 21:16:00,1.8514,1.8526,1.8514,1.85235,131100000.0
2008-11-06 21:17:00,1.85245,1.85275,1.8519,1.852,177900000.0
2008-11-06 21:18:00,1.852,1.8532,1.8519,1.8527,116200000.0
2008-11-06 21:19:00,1.8527,1.8538,1.85265,1.8535,125400000.0
2008-11-06 21:20:00,1.8534,1.8539,1.8523,1.85235,184200000.0
2008-11-06 21:21:00,1.8523,1.85235,1.8508,1.8514,187800000.0
2008-11-06 21:22:00,1.85125,1.85315,1.85125,1.85265,206600000.0
2008-11-06 21:23:00,1.85265,1.8527,1.8523,1.8523,186600000.0
2008-11-06 21:24:00,1.8523,1.85275,1.8522,1.8527,134300000.0
2008-11-06 21:25:00,1.8525,1.8525,1.8523,1.8523,110400000.0
2008-11-06 21:26:00,1.8523,1.8523,1.8514,1.85195,122200000.0
2008-11-06 21:27:00,1.852,1.852,1.8515,1.8515,1384200000.0
2008-11-06 21:28:00,1.8515,1.8515,1.8515,1.8515,1116000000.0
2008-11-06 21:29:00,1.8515,1.8519,1.8515,1.8515,211199999.0
2008-11-06 21:30:00,1.8515,1.85315,1.8515,1.85285,1031400006.0
2008-11-06 21:31:00,1.85265,1.85295,1.8519,1.8519,463099979.0
2008-11-06 21:32:00,1.8519,1.85275,1.8519,1.8523,268399995.0
2008-11-06 21:33:00,1.8524,1.8524,1.8512,1.8512,51400000.0
2008-11-06 21:34:00,1.8513,1.8515,1.85075,1.85095,100800000.0
2008-11-06 21:35:00,1.8509,1.8509,1.8496,1.8504,260200000.0
2008-11-06 21:36:00,1.8504,1.8504,1.84945,1.8497,243600000.0
2008-11-06 21:37:00,1.84975,1.8521,1.84975,1.8519,120400000.0
2008-11-06 21:38:00,1.85185,1.8532,1.8515,1.8529,91600000.0
2008-11-06 21:39:00,1.8529,1.8551,1.8528,1.8548,83700000.0
2008-11-06 21:40:00,1.855,1.8555,1.8537,1.8542,488000021.0
2008-11-06 21:41:00,1.8542,1.8542,1.8535,1.85405,76400000.0
2008-11-06 21:42:00,1.8543,1.8556,1.85415,1.8556,69700000.0
2008-11-06 21:43:00,1.8555,1.8556,1.8544,1.85442,100800000.0
2008-11-06 21:44:00,1.8542,1.8552,1.8529,1.85505,222000000.0
2008-11-06 21:45:00,1.85515,1.8564,1.8549,1.8556,65200000.0
2008-11-06 21:46:00,1.8556,1.8556,1.8556,1.8556,37000000.0
2008-11-06 21:47:00,1.8556,1.8556,1.8556,1.8556,12000000.0
2008-11-06 21:48:00,1.8556,1.8556,1.85415,1.8547,47500000.0
2008-11-06 21:49:00,1.8547,1.8549,1.8543,1.8543,42200000.0
2008-11-06 21:50:00,1.85435,1.8555,1.8543,1.8554,79800000.0
2008-11-06 21:51:00,1.8554,1.85575,1.85485,1.855,61200000.0
2008-11-06 21:52:00,1.855,1.855,1.85335,1.8535,120000000.0
2008-11-06 21:53:00,1.8535,1.8535,1.8523,1.8527,226000000.0
2008-11-06 21:54:00,1.8527,1.8531,1.8526,1.8526,52100000.0
2008-11-06 21:55:00,1.8526,1.85425,1.8508,1.8539,484599998.0
2008-11-06 21:56:00,1.85375,1.85415,1.8534,1.85415,52400000.0
2008-11-06 21:57:00,1.8541,1.8545,1.854,1.854,39300000.0
2008-11-06 21:58:00,1.8539,1.8539,1.8526,1.8529,64200000.0
2008-11-06 21:59:00,1.853,1.853,1.8524,1.8525,72000000.0
2008-11-06 22:00:00,1.8521,1.853,1.8519,1.85275,57500000.0
2008-11-06 22:01:00,1.8529,1.8537,1.8529,1.8535,117200000.0
2008-11-06 22:02:00,1.8536,1.8543,1.8536,1.8537,23400000.0
2008-11-06 22:03:00,1.85385,1.8546,1.8537,1.8539,167800000.0
2008-11-06 22:04:00,1.8539,1.854,1.8539,1.8539,800999999.0
2008-11-06 22:05:00,1.8539,1.8539,1.8524,1.8528,1237000000.0
2008-11-06 22:06:00,1.8528,1.8535,1.8526,1.8529,478799996.0
2008-11-06 22:07:00,1.8529,1.8529,1.8516,1.8516,1405799965.0
2008-11-06 22:08:00,1.85165,1.8541,1.8516,1.8531,161200000.0
2008-11-06 22:09:00,1.8531,1.8531,1.8518,1.8523,79400000.0
2008-11-06 22:10:00,1.85225,1.85315,1.8522,1.8522,160800000.0
2008-11-06 22:11:00,1.8522,1.85245,1.8521,1.8522,369400000.0
2008-11-06 22:12:00,1.8522,1.8526,1.8513,1.8518,825799999.0
2008-11-06 22:13:00,1.8518,1.8522,1.8516,1.8518,129400000.0
2008-11-06 22:14:00,1.85145,1.8531,1.85145,1.8521,120400000.0
2008-11-06 22:15:00,1.8521,1.8525,1.8515,1.85175,236400002.0
2008-11-06 22:16:00,1.85175,1.85175,1.85135,1.85135,93400000.0
2008-11-06 22:17:00,1.8514,1.8518,1.8513,1.8513,87400000.0
2008-11-06 22:18:00,1.8513,1.8513,1.8499,1.8499,74400000.0
2008-11-06 22:19:00,1.8501,1.85055,1.8475,1.8487,132300000.0
2008-11-06 22:20:00,1.8487,1.8493,1.8484,1.8492,159300000.0
2008-11-06 22:21:00,1.8492,1.8496,1.8488,1.8494,147200000.0
2008-11-06 22:22:00,1.8494,1.8494,1.8488,1.8492,82200000.0
2008-11-06 22:23:00,1.8492,1.8497,1.8489,1.8492,44300000.0
2008-11-06 22:24:00,1.8492,1.8494,1.84915,1.8494,30800000.0
2008-11-06 22:25:00,1.8494,1.8494,1.8493,1.8494,12000000.0
2008-11-06 22:26:00,1.84975,1.85085,1.84975,1.8505,71200000.0
2008-11-06 22:27:00,1.8504,1.8509,1.8504,1.8506,49500000.0
2008-11-06 22:28:00,1.8506,1.8506,1.8499,1.8499,25600000.0
2008-11-06 22:29:00,1.8499,1.8499,1.84755,1.84755,36200000.0
2008-11-06 22:30:00,1.8474,1.8474,1.84235,1.8432,242300000.0
2008-11-06 22:31:00,1.8432,1.8432,1.8419,1.8426,126000000.0
2008-11-06 22:32:00,1.8428,1.8441,1.842,1.84325,179300000.0
2008-11-06 22:33:00,1.8435,1.8441,1.84295,1.844,122800000.0
2008-11-06 22:34:00,1.8441,1.8441,1.84325,1.84385,150900000.0
2008-11-06 22:35:00,1.84385,1.8457,1.84385,1.84545,108800000.0
2008-11-06 22:36:00,1.8454,1.84555,1.8444,1.84485,113400000.0
2008-11-06 22:37:00,1.8446,1.84555,1.84385,1.84505,124500000.0
2008-11-06 22:38:00,1.84495,1.84525,1.84405,1.8441,185900000.0
2008-11-06 22:39:00,1.8441,1.84425,1.8439,1.844,54400000.0
2008-11-06 22:40:00,1.844,1.844,1.84245,1.84325,205100000.0
2008-11-06 22:41:00,1.8433,1.84395,1.84255,1.8427,162800000.0
2008-11-06 22:42:00,1.84275,1.8447,1.84265,1.84435,118900000.0
2008-11-06 22:43:00,1.84435,1.84515,1.84435,1.8445,141400000.0
2008-11-06 22:44:00,1.8446,1.84575,1.8445,1.84565,115500000.0
2008-11-06 22:45:00,1.84575,1.84605,1.8441,1.84445,109800000.0
2008-11-06 22:46:00,1.84455,1.8458,1.84455,1.84575,70000000.0
2008-11-06 22:47:00,1.84575,1.8459,1.8454,1.8459,38400000.0
2008-11-06 22:48:00,1.8459,1.8462,1.84485,1.8453,647299994.0
2008-11-06 22:49:00,1.8453,1.8453,1.8453,1.8453,504000000.0
2008-11-06 22:50:00,1.8453,1.8453,1.84415,1.8448,244800000.0
2008-11-06 22:51:00,1.8448,1.84485,1.8448,1.8448,44900000.0
2008-11-06 22:52:00,1.8448,1.8448,1.8448,1.8448,11000000.0
2008-11-06 22:53:00,1.8448,1.8448,1.8448,1.8448,22000000.0
2008-11-06 22:54:00,1.8448,1.8448,1.8448,1.8448,10000000.0
2008-11-06 22:55:00,1.84375,1.8444,1.84345,1.8436,99700000.0
2008-11-06 22:56:00,1.84365,1.8444,1.84365,1.8441,108400000.0
2008-11-06 22:57:00,1.8441,1.8441,1.84345,1.84375,67500000.0
2008-11-06 22:58:00,1.84375,1.84375,1.84225,1.843,273600000.0
2008-11-06 22:59:00,1.843,1.843,1.84225,1.84225,496000000.0
2008-11-06 23:00:00,1.84285,1.843,1.84055,1.8409,522000001.0
2008-11-06 23:01:00,1.8409,1.84105,1.83995,1.84,328200000.0
2008-11-06 23:02:00,1.84,1.8401,1.84,1.8401,382600000.0
2008-11-06 23:03:00,1.8401,1.8401,1.84,1.8401,151900000.0
2008-11-06 23:04:00,1.8401,1.8413,1.8401,1.841,69400000.0
2008-11-06 23:05:00,1.841,1.84125,1.841,1.84115,56000000.0
2008-11-06 23:06:00,1.84125,1.8423,1.84125,1.84195,115200000.0
2008-11-06 23:07:00,1.84205,1.84215,1.84185,1.8419,92200000.0
2008-11-06 23:08:00,1.8419,1.8419,1.8419,1.8419,16800000.0
2008-11-06 23:09:00,1.8419,1.8422,1.8419,1.842,56400000.0
2008-11-06 23:10:00,1.8422,1.8422,1.8419,1.8419,45600000.0
2008-11-06 23:11:00,1.8419,1.84195,1.8419,1.8419,45600000.0
2008-11-06 23:12:00,1.8419,1.8422,1.8419,1.84205,40800000.0
2008-11-06 23:13:00,1.84195,1.84195,1.8419,1.8419,13800000.0
2008-11-06 23:14:00,1.8419,1.8419,1.8419,1.8419,31200000.0
2008-11-06 23:15:00,1.8419,1.8419,1.8419,1.8419,4800000.0
2008-11-06 23:16:00,1.8419,1.8419,1.8419,1.8419,15600000.0
2008-11-06 23:17:00,1.8419,1.8419,1.8408,1.8408,36600000.0
2008-11-06 23:18:00,1.8411,1.8412,1.8408,1.8409,38400000.0
2008-11-06 23:19:00,1.8409,1.8411,1.83945,1.8406,223600000.0
2008-11-06 23:20:00,1.8406,1.8406,1.8402,1.8406,220000000.0
2008-11-06 23:21:00,1.8406,1.8406,1.8371,1.8377,135600000.0
2008-11-06 23:22:00,1.8377,1.8377,1.8353,1.8353,412300000.0
2008-11-06 23:23:00,1.8355,1.8367,1.8355,1.8364,98700000.0
2008-11-06 23:24:00,1.83655,1.83895,1.83645,1.838,101700000.0
2008-11-06 23:25:00,1.838,1.8383,1.838,1.838,52000000.0
2008-11-06 23:26:00,1.83815,1.83935,1.83795,1.8385,139100000.0
2008-11-06 23:27:00,1.8385,1.8385,1.8381,1.83835,91600000.0
2008-11-06 23:28:00,1.8384,1.8387,1.8384,1.8387,42000000.0
2008-11-06 23:29:00,1.8387,1.8389,1.8387,1.8388,103800000.0
2008-11-06 23:30:00,1.83885,1.83925,1.83885,1.83925,53400000.0
2008-11-06 23:31:00,1.8391,1.83945,1.8391,1.83935,48900000.0
2008-11-06 23:32:00,1.83935,1.8403,1.83925,1.83995,38000000.0
2008-11-06 23:33:00,1.83995,1.84115,1.83995,1.8404,72400000.0
2008-11-06 23:34:00,1.8405,1.84135,1.8404,1.84075,49700000.0
2008-11-06 23:35:00,1.8413,1.842,1.8408,1.8419,89900000.0
2008-11-06 23:36:00,1.842,1.843,1.842,1.8428,60500000.0
2008-11-06 23:37:00,1.84275,1.8428,1.84175,1.84215,36300000.0
2008-11-06 23:38:00,1.84235,1.84235,1.8391,1.84195,126800000.0
2008-11-06 23:39:00,1.84185,1.84275,1.8416,1.8422,59600000.0
2008-11-06 23:40:00,1.84215,1.8436,1.84192,1.84245,82300000.0
2008-11-06 23:41:00,1.84245,1.84265,1.8422,1.84235,45800000.0
2008-11-06 23:42:00,1.84225,1.8423,1.84155,1.84155,49700000.0
2008-11-06 23:43:00,1.84165,1.8421,1.8411,1.84125,115100000.0
2008-11-06 23:44:00,1.84125,1.84125,1.841,1.841,111100000.0
2008-11-06 23:45:00,1.841,1.841,1.8399,1.8407,102600000.0
2008-11-06 23:46:00,1.8407,1.8407,1.8407,1.8407,26400000.0
2008-11-06 23:47:00,1.8407,1.8407,1.8407,1.8407,21600000.0
2008-11-06 23:48:00,1.8407,1.8407,1.8407,1.8407,14400000.0
2008-11-06 23:49:00,1.8407,1.8407,1.8393,1.8395,33600000.0
2008-11-06 23:50:00,1.8395,1.8395,1.8384,1.8386,55200000.0
2008-11-06 23:51:00,1.8384,1.8384,1.8384,1.8384,9600000.0
2008-11-06 23:52:00,1.8384,1.83965,1.8384,1.8396,61500000.0
2008-11-06 23:53:00,1.8396,1.8399,1.8394,1.83975,83600000.0
2008-11-06 23:54:00,1.83995,1.84,1.83945,1.83975,87400000.0
2008-11-06 23:55:00,1.83975,1.83975,1.8387,1.83925,128400000.0
2008-11-06 23:56:00,1.8391,1.84035,1.839,1.8399,41400000.0
2008-11-06 23:57:00,1.84015,1.84035,1.8396,1.84,71000000.0
2008-11-06 23:58:00,1.8403,1.8403,1.8393,1.8393,79600000.0
2008-11-06 23:59:00,1.8394,1.8406,1.8393,1.8403,61000000.0
2008-11-07 00:00:00,1.8405,1.8405,1.83935,1.8404,33000000.0
2008-11-07 00:01:00,1.84035,1.8406,1.84015,1.8406,20000000.0
2008-11-07 00:02:00,1.8406,1.84075,1.8396,1.8401,30000000.0
2008-11-07 00:03:00,1.84025,1.8405,1.8394,1.8399,18000000.0
2008-11-07 00:04:00,1.83935,1.83945,1.83935,1.83935,3000000.0
2008-11-07 00:05:00,1.83875,1.839,1.83815,1.83855,73000000.0
2008-11-07 00:06:00,1.8383,1.8397,1.8383,1.83895,91000000.0
2008-11-07 00:07:00,1.83895,1.83945,1.83895,1.8394,7000000.0
2008-11-07 00:08:00,1.83935,1.8394,1.83825,1.8383,44000000.0
2008-11-07 00:09:00,1.8383,1.83895,1.8381,1.8388,9600000.0
2008-11-07 00:10:00,1.83905,1.83905,1.838,1.83855,28200000.0
2008-11-07 00:11:00,1.8386,1.83865,1.8383,1.8383,18000000.0
2008-11-07 00:12:00,1.83855,1.83955,1.83815,1.83955,24700000.0
2008-11-07 00:13:00,1.83925,1.8407,1.839,1.8403,26500000.0
2008-11-07 00:14:00,1.83945,1.8411,1.83945,1.8411,17400000.0
2008-11-07 00:15:00,1.84115,1.8416,1.8398,1.84,31000000.0
2008-11-07 00:16:00,1.8398,1.84053,1.83953,1.84019,17700000.0
2008-11-07 00:17:00,1.83903,1.83982,1.83903,1.83935,13800000.0
2008-11-07 00:18:00,1.84,1.84,1.8396,1.8396,18000000.0
2008-11-07 00:19:00,1.8397,1.8397,1.8397,1.8397,18000000.0
2008-11-07 00:20:00,1.8397,1.8397,1.83635,1.8375,104200000.0
2008-11-07 00:21:00,1.8375,1.8393,1.8372,1.838,89800000.0
2008-11-07 00:22:00,1.838,1.83825,1.8376,1.83825,54000000.0
2008-11-07 00:23:00,1.83755,1.83855,1.83755,1.8379,128199999.0
2008-11-07 00:24:00,1.8379,1.8379,1.8379,1.8379,114000000.0
2008-11-07 00:25:00,1.8379,1.8381,1.8379,1.8381,68400000.0
2008-11-07 00:26:00,1.8381,1.8381,1.8381,1.8381,60000000.0
2008-11-07 00:27:00,1.8383,1.8387,1.8383,1.8385,81600000.0
2008-11-07 00:28:00,1.8385,1.8385,1.8385,1.8385,64000000.0
2008-11-07 00:29:00,1.83885,1.83888,1.83844,1.83844,90600000.0
2008-11-07 00:30:00,1.83785,1.83802,1.83785,1.83802,60800000.0
2008-11-07 00:31:00,1.8387,1.83945,1.8387,1.8394,11000000.0
2008-11-07 00:32:00,1.83935,1.83955,1.83935,1.8394,12000000.0
2008-11-07 00:33:00,1.83915,1.83915,1.83835,1.83835,14000000.0
2008-11-07 00:34:00,1.8385,1.8385,1.8385,1.8385,36000000.0
2008-11-07 00:35:00,1.83895,1.8394,1.83795,1.8381,167800000.0
2008-11-07 00:36:00,1.8381,1.8385,1.83715,1.8381,163600000.0
2008-11-07 00:37:00,1.8383,1.8385,1.8383,1.8385,10800000.0
2008-11-07 00:38:00,1.8385,1.8385,1.8371,1.8373,222400000.0
2008-11-07 00:39:00,1.8373,1.83835,1.8372,1.8373,27000000.0
2008-11-07 00:40:00,1.83735,1.83735,1.8373,1.8373,8400000.0
2008-11-07 00:41:00,1.8375,1.8375,1.8372,1.8373,12400000.0
2008-11-07 00:42:00,1.8374,1.83845,1.8373,1.8381,25200000.0
2008-11-07 00:43:00,1.837,1.83805,1.837,1.8372,8400000.0
2008-11-07 00:44:00,1.8374,1.8374,1.8373,1.8373,22600000.0
2008-11-07 00:45:00,1.8373,1.8373,1.8373,1.8373,7200000.0
2008-11-07 00:46:00,1.8373,1.8373,1.8373,1.8373,7200000.0
2008-11-07 00:47:00,1.8373,1.8373,1.8373,1.8373,3600000.0
2008-11-07 00:48:00,1.8373,1.8373,1.8373,1.8373,3600000.0
2008-11-07 00:49:00,1.8368,1.83686,1.83567,1.83567,100600000.0
2008-11-07 00:50:00,1.8373,1.8373,1.8373,1.8373,9000000.0
2008-11-07 00:51:00,1.83649,1.83652,1.83583,1.83652,200299994.0
2008-11-07 00:52:00,1.83687,1.83705,1.83609,1.83621,93799996.0
2008-11-07 00:53:00,1.8373,1.8373,1.8373,1.8373,19800000.0
2008-11-07 00:54:00,1.8373,1.8373,1.8355,1.8358,86400000.0
2008-11-07 00:55:00,1.836,1.8361,1.8358,1.8358,126000000.0
2008-11-07 00:56:00,1.8358,1.8358,1.8354,1.8355,372000000.0
2008-11-07 00:57:00,1.8355,1.8355,1.8355,1.8355,84000000.0
2008-11-07 00:58:00,1.8355,1.8358,1.8355,1.8358,222000000.0
2008-11-07 00:59:00,1.8358,1.8358,1.8358,1.8358,108000000.0
2008-11-07 01:00:00,1.83567,1.83645,1.83567,1.83592,96000000.0
2008-11-07 01:01:00,1.8358,1.8363,1.8358,1.8362,43100000.0
2008-11-07 01:02:00,1.8361,1.8363,1.8359,1.8363,5500000.0
2008-11-07 01:03:00,1.8365,1.8365,1.8363,1.8363,8200000.0
2008-11-07 01:04:00,1.83675,1.83765,1.8366,1.8372,56600000.0
2008-11-07 01:05:00,1.8372,1.8375,1.837,1.8375,37300000.0
2008-11-07 01:06:00,1.8374,1.8375,1.8372,1.8373,24300000.0
2008-11-07 01:07:00,1.8373,1.83755,1.8372,1.83755,23100000.0
2008-11-07 01:08:00,1.8375,1.8375,1.83655,1.83685,14500000.0
2008-11-07 01:09:00,1.8371,1.8372,1.837,1.8372,7000000.0
2008-11-07 01:10:00,1.83685,1.83685,1.8365,1.8365,10200000.0
2008-11-07 01:11:00,1.83644,1.83662,1.83625,1.83643,139800000.0
2008-11-07 01:12:00,1.83623,1.83633,1.8358,1.83605,83000000.0
2008-11-07 01:13:00,1.8363,1.8363,1.8355,1.8358,54400000.0
2008-11-07 01:14:00,1.836,1.8362,1.8358,1.8358,55400000.0
2008-11-07 01:15:00,1.8357,1.8358,1.8357,1.8357,14400000.0
2008-11-07 01:16:00,1.8356,1.8359,1.8356,1.8359,25200000.0
2008-11-07 01:17:00,1.8355,1.836,1.8355,1.836,50700000.0
2008-11-07 01:18:00,1.8362,1.8365,1.8362,1.8365,17400000.0
2008-11-07 01:19:00,1.8365,1.8365,1.8365,1.8365,2500000.0
2008-11-07 01:20:00,1.8366,1.8368,1.8363,1.8363,18200000.0
2008-11-07 01:21:00,1.8363,1.8363,1.8363,1.8363,54000000.0
2008-11-07 01:22:00,1.8363,1.8363,1.8363,1.8363,132000000.0
2008-11-07 01:23:00,1.8363,1.8363,1.8363,1.8363,36000000.0
2008-11-07 01:24:00,1.8363,1.8363,1.834,1.8363,178400000.0
2008-11-07 01:25:00,1.8363,1.8363,1.8341,1.8363,62400000.0
2008-11-07 01:26:00,1.8363,1.8363,1.8363,1.8363,126000000.0
2008-11-07 01:27:00,1.8363,1.8363,1.8339,1.8344,58500000.0
2008-11-07 01:28:00,1.8345,1.8351,1.8344,1.8351,17200000.0
2008-11-07 01:29:00,1.835,1.83525,1.83375,1.835,28000000.0
2008-11-07 01:30:00,1.8349,1.8352,1.83465,1.8348,7600000.0
2008-11-07 01:31:00,1.8349,1.8353,1.8348,1.8353,20000000.0
2008-11-07 01:32:00,1.83565,1.8358,1.834,1.8348,63400000.0
2008-11-07 01:33:00,1.8348,1.83505,1.83435,1.83505,55800000.0
2008-11-07 01:34:00,1.83505,1.83535,1.8345,1.8351,55700000.0
2008-11-07 01:35:00,1.8349,1.8351,1.8344,1.8344,36700000.0
2008-11-07 01:36:00,1.8345,1.8346,1.8345,1.8345,35800000.0
2008-11-07 01:37:00,1.8345,1.8347,1.8344,1.8345,150300000.0
2008-11-07 01:38:00,1.8345,1.8345,1.8335,1.8337,442000000.0
2008-11-07 01:39:00,1.8337,1.8337,1.8337,1.8337,84000000.0
2008-11-07 01:40:00,1.8337,1.8337,1.8337,1.8337,60000000.0
2008-11-07 01:41:00,1.8337,1.83405,1.83355,1.83405,67400000.0
2008-11-07 01:42:00,1.83365,1.8337,1.83305,1.8331,265600000.0
2008-11-07 01:43:00,1.8331,1.83315,1.8331,1.8331,277000000.0
2008-11-07 01:44:00,1.8331,1.83355,1.8331,1.83355,44200000.0
2008-11-07 01:45:00,1.8336,1.83455,1.8336,1.8341,37400000.0
2008-11-07 01:46:00,1.8341,1.83425,1.83395,1.83425,18600000.0
2008-11-07 01:47:00,1.83475,1.835,1.8341,1.835,10300000.0
2008-11-07 01:48:00,1.8343,1.8344,1.83415,1.8342,17200000.0
2008-11-07 01:49:00,1.8342,1.8345,1.8339,1.8345,39100000.0
2008-11-07 01:50:00,1.8344,1.83445,1.83365,1.8339,22600000.0
2008-11-07 01:51:00,1.8339,1.83485,1.8339,1.83425,38400000.0
2008-11-07 01:52:00,1.8341,1.8342,1.8339,1.8342,124300000.0
2008-11-07 01:53:00,1.8342,1.8344,1.834,1.834,58000000.0
2008-11-07 01:54:00,1.834,1.834,1.834,1.834,48000000.0
2008-11-07 01:55:00,1.834,1.834,1.834,1.834,48000000.0
2008-11-07 01:56:00,1.834,1.8342,1.834,1.8342,108600000.0
2008-11-07 01:57:00,1.8342,1.8342,1.834,1.834,157800000.0
2008-11-07 01:58:00,1.834,1.834,1.8339,1.8339,93600000.0
2008-11-07 01:59:00,1.8341,1.8341,1.8341,1.8341,24000000.0
2008-11-07 02:00:00,1.8341,1.8344,1.8341,1.8344,100800000.0
2008-11-07 02:01:00,1.8344,1.8367,1.8344,1.8367,118600000.0
2008-11-07 02:02:00,1.8367,1.8367,1.8367,1.8367,124000000.0
2008-11-07 02:03:00,1.8367,1.8367,1.8367,1.8367,84000000.0
2008-11-07 02:04:00,1.8367,1.8367,1.8367,1.8367,48000000.0
2008-11-07 02:05:00,1.8367,1.8367,1.8353,1.8367,108800000.0
2008-11-07 02:06:00,1.8367,1.8367,1.8367,1.8367,102800000.0
2008-11-07 02:07:00,1.8367,1.8367,1.8367,1.8367,11200000.0
2008-11-07 02:08:00,1.8367,1.8367,1.8367,1.8367,33600000.0
2008-11-07 02:09:00,1.8367,1.8367,1.8366,1.8366,17200000.0
2008-11-07 02:10:00,1.8367,1.8367,1.8367,1.8367,3400000.0
2008-11-07 02:11:00,1.8366,1.8366,1.8366,1.8366,9300000.0
2008-11-07 02:12:00,1.8366,1.8367,1.8366,1.8367,6300000.0
2008-11-07 02:13:00,1.8367,1.8367,1.8367,1.8367,3200000.0
2008-11-07 02:14:00,1.8367,1.8369,1.8367,1.8368,25800000.0
2008-11-07 02:15:00,1.8368,1.8368,1.8367,1.8367,17600000.0
2008-11-07 02:16:00,1.8367,1.8367,1.8367,1.8367,9600000.0
2008-11-07 02:17:00,1.8367,1.8367,1.8367,1.8367,25600000.0
2008-11-07 02:18:00,1.8367,1.8367,1.8367,1.8367,45200000.0
2008-11-07 02:19:00,1.8367,1.8367,1.8344,1.8355,148000000.0
2008-11-07 02:20:00,1.8355,1.8355,1.8355,1.8355,108000000.0
2008-11-07 02:21:00,1.8356,1.8356,1.8355,1.8355,55200000.0
2008-11-07 02:22:00,1.8355,1.836,1.8355,1.836,415200001.0
2008-11-07 02:23:00,1.836,1.836,1.8359,1.8359,674400000.0
2008-11-07 02:24:00,1.8359,1.8359,1.8359,1.8359,576000000.0
2008-11-07 02:25:00,1.8359,1.8359,1.8359,1.8359,576000000.0
2008-11-07 02:26:00,1.8359,1.8359,1.8359,1.8359,96000000.0
2008-11-07 02:27:00,1.83494,1.83546,1.83484,1.83524,23000000.0
2008-11-07 02:28:00,1.8359,1.8359,1.8359,1.8359,240000000.0
2008-11-07 02:29:00,1.8359,1.8359,1.8359,1.8359,144000000.0
2008-11-07 02:30:00,1.83424,1.83489,1.83411,1.83427,136000000.0
2008-11-07 02:31:00,1.83428,1.83543,1.83404,1.8349,126000000.0
2008-11-07 02:32:00,1.83466,1.83479,1.83415,1.83479,38000000.0
2008-11-07 02:33:00,1.8359,1.8366,1.8359,1.8366,139200000.0
2008-11-07 02:34:00,1.8366,1.8367,1.8366,1.8366,21700000.0
2008-11-07 02:35:00,1.8366,1.8366,1.8366,1.8366,60000000.0
2008-11-07 02:36:00,1.8368,1.8369,1.83645,1.83655,19700000.0
2008-11-07 02:37:00,1.8366,1.8366,1.8366,1.8366,18000000.0
2008-11-07 02:38:00,1.83609,1.83615,1.83545,1.83559,10400000.0
2008-11-07 02:39:00,1.8366,1.8366,1.8366,1.8366,42000000.0
2008-11-07 02:40:00,1.8366,1.8366,1.8366,1.8366,84000000.0
2008-11-07 02:41:00,1.8366,1.8366,1.8366,1.8366,48000000.0
2008-11-07 02:42:00,1.8366,1.8366,1.83585,1.8366,144000000.0
2008-11-07 02:43:00,1.8366,1.8366,1.8366,1.8366,84000000.0
2008-11-07 02:44:00,1.8366,1.8366,1.8366,1.8366,120000000.0
2008-11-07 02:45:00,1.8366,1.8366,1.8351,1.8352,174000000.0
2008-11-07 02:46:00,1.8352,1.8353,1.8352,1.8352,218300000.0
2008-11-07 02:47:00,1.8352,1.8352,1.8352,1.8352,192000000.0
2008-11-07 02:48:00,1.8351,1.8351,1.83455,1.8347,84000000.0
2008-11-07 02:49:00,1.8347,1.8347,1.83385,1.834,192000000.0
2008-11-07 02:50:00,1.834,1.834,1.834,1.834,132000000.0
2008-11-07 02:51:00,1.834,1.834,1.834,1.834,120000000.0
2008-11-07 02:52:00,1.834,1.834,1.83325,1.834,472000000.0
2008-11-07 02:53:00,1.83325,1.834,1.83325,1.834,216000000.0
2008-11-07 02:54:00,1.834,1.8342,1.834,1.834,134400000.0
2008-11-07 02:55:00,1.834,1.834,1.834,1.834,192000000.0
2008-11-07 02:56:00,1.834,1.834,1.834,1.834,156400000.0
2008-11-07 02:57:00,1.8341,1.8341,1.834,1.834,61100000.0
2008-11-07 02:58:00,1.834,1.834,1.834,1.834,24000000.0
2008-11-07 02:59:00,1.834,1.834,1.8322,1.8334,329000000.0
2008-11-07 03:00:00,1.8334,1.83355,1.8334,1.8334,53400000.0
2008-11-07 03:01:00,1.8334,1.8334,1.8334,1.8334,30000000.0
2008-11-07 03:02:00,1.8334,1.8334,1.8334,1.8334,12000000.0
2008-11-07 03:03:00,1.8334,1.8334,1.8334,1.8334,60000000.0
2008-11-07 03:04:00,1.8334,1.8338,1.8334,1.8336,61600000.0
2008-11-07 03:05:00,1.83355,1.834,1.8335,1.8335,28600000.0
2008-11-07 03:06:00,1.83395,1.8344,1.83395,1.8341,16000000.0
2008-11-07 03:07:00,1.8341,1.8343,1.8341,1.8341,11500000.0
2008-11-07 03:08:00,1.8341,1.8341,1.8339,1.8339,3500000.0
2008-11-07 03:09:00,1.83435,1.83535,1.83435,1.83525,5800000.0
2008-11-07 03:10:00,1.8343,1.8349,1.8343,1.83465,133799998.0
2008-11-07 03:11:00,1.8345,1.8357,1.8345,1.8357,31700000.0
2008-11-07 03:12:00,1.8357,1.8358,1.8357,1.8357,43000000.0
2008-11-07 03:13:00,1.8358,1.8363,1.83515,1.8363,104900000.0
2008-11-07 03:14:00,1.8363,1.8363,1.83535,1.8359,53100000.0
2008-11-07 03:15:00,1.83647,1.8366,1.83506,1.83592,12400000.0
2008-11-07 03:16:00,1.8359,1.8359,1.8359,1.8359,6000000.0
2008-11-07 03:17:00,1.8359,1.8359,1.8359,1.8359,12000000.0
2008-11-07 03:18:00,1.8359,1.8359,1.83275,1.8329,71200000.0
2008-11-07 03:19:00,1.8329,1.8329,1.8329,1.8329,108000000.0
2008-11-07 03:20:00,1.8329,1.8329,1.8329,1.8329,30000000.0
2008-11-07 03:21:00,1.8329,1.833,1.8329,1.8329,130400000.0
2008-11-07 03:22:00,1.8329,1.8329,1.8329,1.8329,36000000.0
2008-11-07 03:23:00,1.8329,1.8329,1.8329,1.8329,102000000.0
2008-11-07 03:24:00,1.8329,1.8329,1.831,1.8327,72600000.0
2008-11-07 03:25:00,1.8329,1.8329,1.8329,1.8329,60000000.0
2008-11-07 03:26:00,1.8329,1.8329,1.8329,1.8329,12000000.0
2008-11-07 03:27:00,1.8329,1.8329,1.8329,1.8329,54000000.0
2008-11-07 03:28:00,1.8329,1.83315,1.8328,1.8328,83400000.0
2008-11-07 03:29:00,1.83295,1.83295,1.8329,1.8329,16600000.0
2008-11-07 03:30:00,1.8329,1.83295,1.8329,1.8329,17400000.0
2008-11-07 03:31:00,1.83295,1.83535,1.8329,1.8339,98400000.0
2008-11-07 03:32:00,1.83385,1.83405,1.83265,1.8333,289400000.0
2008-11-07 03:33:00,1.833,1.83335,1.8327,1.83325,17400000.0
2008-11-07 03:34:00,1.8334,1.8334,1.83265,1.83335,33400000.0
2008-11-07 03:35:00,1.8337,1.83405,1.83365,1.83405,6600000.0
2008-11-07 03:36:00,1.8342,1.8343,1.8342,1.8343,11400000.0
2008-11-07 03:37:00,1.8343,1.8343,1.83325,1.8338,160800000.0
2008-11-07 03:38:00,1.8339,1.8339,1.8324,1.83355,127000000.0
2008-11-07 03:39:00,1.8335,1.8335,1.8329,1.8333,31800000.0
2008-11-07 03:40:00,1.8334,1.8346,1.8334,1.8346,7300000.0
2008-11-07 03:41:00,1.8347,1.8347,1.83395,1.8343,10600000.0
2008-11-07 03:42:00,1.8344,1.8344,1.8341,1.8341,26500000.0
2008-11-07 03:43:00,1.83415,1.83415,1.8341,1.8341,15600000.0
2008-11-07 03:44:00,1.8342,1.8344,1.8342,1.8344,2000000.0
2008-11-07 03:45:00,1.8345,1.8345,1.8344,1.8344,4000000.0
2008-11-07 03:46:00,1.83445,1.83445,1.83445,1.83445,1800000.0
2008-11-07 03:47:00,1.8344,1.8344,1.8341,1.8341,10600000.0
2008-11-07 03:48:00,1.8341,1.8341,1.8341,1.8341,7800000.0
2008-11-07 03:49:00,1.8341,1.8341,1.8341,1.8341,6000000.0
2008-11-07 03:50:00,1.8342,1.8342,1.8338,1.8341,13800000.0
2008-11-07 03:51:00,1.8341,1.835,1.8337,1.8338,67800000.0
2008-11-07 03:52:00,1.83375,1.8341,1.8337,1.8341,35400000.0
2008-11-07 03:53:00,1.83415,1.8347,1.83385,1.8342,17600000.0
2008-11-07 03:54:00,1.8342,1.8342,1.8342,1.8342,1200000.0
2008-11-07 03:55:00,1.8343,1.8354,1.8343,1.83525,43700000.0
2008-11-07 03:56:00,1.8353,1.8354,1.8352,1.8354,8700000.0
2008-11-07 03:57:00,1.8354,1.8354,1.8349,1.8349,9700000.0
2008-11-07 03:58:00,1.8345,1.8345,1.83445,1.83445,11400000.0
2008-11-07 03:59:00,1.8344,1.8346,1.83395,1.83405,99800000.0
2008-11-07 04:00:00,1.8341,1.8354,1.83405,1.8346,372600000.0
2008-11-07 04:01:00,1.8346,1.8346,1.8346,1.8346,108000000.0
2008-11-07 04:02:00,1.8346,1.8346,1.8346,1.8346,72000000.0
2008-11-07 04:03:00,1.8346,1.8355,1.8345,1.8349,85000000.0
2008-11-07 04:04:00,1.83525,1.83555,1.83465,1.8349,19800000.0
2008-11-07 04:05:00,1.83475,1.83575,1.8346,1.835,94000000.0
2008-11-07 04:06:00,1.835,1.8355,1.83485,1.8349,25200000.0
2008-11-07 04:07:00,1.835,1.8358,1.835,1.8353,32600000.0
2008-11-07 04:08:00,1.835,1.8352,1.8349,1.8349,12200000.0
2008-11-07 04:09:00,1.835,1.8351,1.8349,1.8351,13500000.0
2008-11-07 04:10:00,1.8352,1.8359,1.8352,1.83525,26900000.0
2008-11-07 04:11:00,1.8355,1.8359,1.8355,1.8358,97000000.0
2008-11-07 04:12:00,1.8358,1.8359,1.8353,1.8354,54600000.0
2008-11-07 04:13:00,1.8354,1.83565,1.83525,1.8354,12200000.0
2008-11-07 04:14:00,1.8354,1.8354,1.8354,1.8354,19800000.0
2008-11-07 04:15:00,1.8354,1.836,1.83495,1.83515,50000000.0
2008-11-07 04:16:00,1.8354,1.8361,1.83535,1.8356,43000000.0
2008-11-07 04:17:00,1.8356,1.8356,1.8354,1.8354,3900000.0
2008-11-07 04:18:00,1.8356,1.8356,1.8353,1.8353,2700000.0
2008-11-07 04:19:00,1.83555,1.83555,1.83555,1.83555,1800000.0
2008-11-07 04:20:00,1.8357,1.83585,1.8355,1.83585,40300000.0
2008-11-07 04:21:00,1.8358,1.8358,1.83545,1.83545,12000000.0
2008-11-07 04:22:00,1.83555,1.8364,1.8354,1.836,39700000.0
2008-11-07 04:23:00,1.8362,1.83785,1.8362,1.8377,39800000.0
2008-11-07 04:24:00,1.83785,1.83835,1.83745,1.8383,124500000.0
2008-11-07 04:25:00,1.8383,1.8392,1.8383,1.8387,233200000.0
2008-11-07 04:26:00,1.8389,1.83925,1.8388,1.83915,105600000.0
2008-11-07 04:27:00,1.8392,1.8399,1.8385,1.839,319199999.0
2008-11-07 04:28:00,1.8392,1.8395,1.8391,1.8392,92400000.0
2008-11-07 04:29:00,1.8392,1.8392,1.8392,1.8392,48000000.0
2008-11-07 04:30:00,1.8392,1.8392,1.8392,1.8392,42000000.0
2008-11-07 04:31:00,1.8392,1.8392,1.8392,1.8392,42100000.0
2008-11-07 04:32:00,1.8389,1.83945,1.8388,1.83945,19200000.0
2008-11-07 04:33:00,1.8396,1.8399,1.83885,1.839,208400000.0
2008-11-07 04:34:00,1.839,1.839,1.839,1.839,206400000.0
2008-11-07 04:35:00,1.83905,1.8391,1.839,1.839,203000000.0
2008-11-07 04:36:00,1.839,1.84005,1.83885,1.83975,238200000.0
2008-11-07 04:37:00,1.8399,1.8399,1.8399,1.8399,132000000.0
2008-11-07 04:38:00,1.8399,1.8399,1.8399,1.8399,204000000.0
2008-11-07 04:39:00,1.8399,1.8399,1.8399,1.8399,108000000.0
2008-11-07 04:40:00,1.8399,1.8399,1.8388,1.8392,100700000.0
2008-11-07 04:41:00,1.839,1.839,1.839,1.839,12100000.0
2008-11-07 04:42:00,1.8392,1.8392,1.8374,1.83795,214400003.0
2008-11-07 04:43:00,1.838,1.83985,1.838,1.8394,36300000.0
2008-11-07 04:44:00,1.83945,1.83945,1.839,1.839,10000000.0
2008-11-07 04:45:00,1.839,1.8393,1.8381,1.8384,11000000.0
2008-11-07 04:46:00,1.8385,1.8398,1.8385,1.8393,38500000.0
2008-11-07 04:47:00,1.8393,1.8395,1.8393,1.8394,28400000.0
2008-11-07 04:48:00,1.8394,1.8415,1.8394,1.83995,58200000.0
2008-11-07 04:49:00,1.84015,1.8402,1.8397,1.8398,270399994.0
2008-11-07 04:50:00,1.8398,1.8398,1.8398,1.8398,460799984.0
2008-11-07 04:51:00,1.8398,1.8398,1.8398,1.8398,86399997.0
2008-11-07 04:52:00,1.8398,1.8398,1.8398,1.8398,172799994.0
2008-11-07 04:53:00,1.8398,1.83995,1.8398,1.8399,379499987.0
2008-11-07 04:54:00,1.8399,1.8401,1.8398,1.84005,69299998.0
2008-11-07 04:55:00,1.83915,1.83922,1.83905,1.83912,183900000.0
2008-11-07 04:56:00,1.8398,1.8402,1.8397,1.8397,73799999.0
2008-11-07 04:57:00,1.84,1.8401,1.8372,1.8372,440799988.0
2008-11-07 04:58:00,1.83755,1.8379,1.8374,1.8375,239000000.0
2008-11-07 04:59:00,1.8375,1.8375,1.8373,1.8373,60000000.0
2008-11-07 05:00:00,1.8373,1.8373,1.8373,1.8373,60000000.0
2008-11-07 05:01:00,1.8373,1.83765,1.8372,1.8373,120000000.0
2008-11-07 05:02:00,1.8373,1.8375,1.8373,1.8375,258000000.0
2008-11-07 05:03:00,1.8375,1.8375,1.8375,1.8375,48000000.0
2008-11-07 05:04:00,1.8375,1.8375,1.8375,1.8375,60000000.0
2008-11-07 05:05:00,1.8375,1.8375,1.8375,1.8375,108000000.0
2008-11-07 05:06:00,1.8375,1.8375,1.8375,1.8375,60000000.0
2008-11-07 05:07:00,1.8375,1.8375,1.8349,1.8373,186000000.0
2008-11-07 05:08:00,1.8373,1.8373,1.8354,1.8358,236700000.0
2008-11-07 05:09:00,1.8356,1.8368,1.8352,1.8355,234400000.0
2008-11-07 05:10:00,1.8355,1.8355,1.8355,1.8355,90000000.0
2008-11-07 05:11:00,1.8355,1.8355,1.8355,1.8355,96000000.0
2008-11-07 05:12:00,1.8355,1.8355,1.8352,1.8352,29700000.0
2008-11-07 05:13:00,1.8352,1.8356,1.83515,1.8356,40500000.0
2008-11-07 05:14:00,1.8356,1.8356,1.8355,1.8355,4800000.0
2008-11-07 05:15:00,1.8354,1.8363,1.8354,1.8361,42300000.0
2008-11-07 05:16:00,1.83625,1.8369,1.83625,1.8367,49000000.0
2008-11-07 05:17:00,1.8367,1.8367,1.8367,1.8367,6000000.0
2008-11-07 05:18:00,1.8367,1.8367,1.8367,1.8367,102000000.0
2008-11-07 05:19:00,1.8367,1.8367,1.8367,1.8367,72000000.0
2008-11-07 05:20:00,1.8367,1.8367,1.8367,1.8367,72000000.0
2008-11-07 05:21:00,1.8367,1.8367,1.8367,1.8367,66000000.0
2008-11-07 05:22:00,1.8367,1.8367,1.83585,1.836,27000000.0
2008-11-07 05:23:00,1.836,1.836,1.836,1.836,42000000.0
2008-11-07 05:24:00,1.835,1.836,1.835,1.836,37200000.0
2008-11-07 05:25:00,1.836,1.836,1.836,1.836,16800000.0
2008-11-07 05:26:00,1.836,1.836,1.836,1.836,33600000.0
2008-11-07 05:27:00,1.836,1.836,1.836,1.836,54600000.0
2008-11-07 05:28:00,1.836,1.836,1.836,1.836,92400000.0
2008-11-07 05:29:00,1.836,1.836,1.83405,1.83405,35400000.0
2008-11-07 05:30:00,1.8357,1.836,1.8357,1.836,79800000.0
2008-11-07 05:31:00,1.836,1.836,1.836,1.836,63000000.0
2008-11-07 05:32:00,1.836,1.836,1.836,1.836,29400000.0
2008-11-07 05:33:00,1.836,1.836,1.836,1.836,79800000.0
2008-11-07 05:34:00,1.836,1.836,1.836,1.836,84000000.0
2008-11-07 05:35:00,1.836,1.836,1.836,1.836,29400000.0
2008-11-07 05:36:00,1.836,1.836,1.836,1.836,12600000.0
2008-11-07 05:37:00,1.83625,1.8365,1.83625,1.8365,3000000.0
2008-11-07 05:38:00,1.8367,1.8367,1.8367,1.8367,1000000.0
2008-11-07 05:39:00,1.8368,1.8369,1.8367,1.8367,8000000.0
2008-11-07 05:40:00,1.8369,1.83815,1.8369,1.838,32200000.0
2008-11-07 05:41:00,1.8378,1.8378,1.8374,1.8376,32100000.0
2008-11-07 05:42:00,1.83755,1.83905,1.83755,1.83895,42600000.0
2008-11-07 05:43:00,1.839,1.83915,1.8385,1.8391,23300000.0
2008-11-07 05:44:00,1.839,1.8391,1.8386,1.8386,16000000.0
2008-11-07 05:45:00,1.8386,1.83885,1.8385,1.8385,8200000.0
2008-11-07 05:46:00,1.8387,1.8387,1.8386,1.8386,4600000.0
2008-11-07 05:47:00,1.8386,1.8386,1.8386,1.8386,2800000.0
2008-11-07 05:48:00,1.8386,1.8386,1.8386,1.8386,1000000.0
2008-11-07 05:49:00,1.8386,1.8388,1.8386,1.8386,21800000.0
2008-11-07 05:50:00,1.8386,1.83915,1.83845,1.83845,36200000.0
2008-11-07 05:51:00,1.8386,1.8387,1.8386,1.8386,4500000.0
2008-11-07 05:52:00,1.8387,1.8419,1.83835,1.8418,29300000.0
2008-11-07 05:53:00,1.8417,1.8417,1.8408,1.8408,15000000.0
2008-11-07 05:54:00,1.8404,1.84105,1.8404,1.84056,482100002.0
2008-11-07 05:55:00,1.8414,1.84215,1.8405,1.8417,29500000.0
2008-11-07 05:56:00,1.8425,1.84485,1.8425,1.84385,33400000.0
2008-11-07 05:57:00,1.8438,1.84545,1.8438,1.8447,36600000.0
2008-11-07 05:58:00,1.8447,1.8458,1.84455,1.845,34600000.0
2008-11-07 05:59:00,1.8452,1.8455,1.8448,1.845,163800000.0
2008-11-07 06:00:00,1.84495,1.8459,1.8449,1.84545,132800000.0
2008-11-07 06:01:00,1.8454,1.8456,1.84505,1.8453,46000000.0
2008-11-07 06:02:00,1.84515,1.8454,1.8449,1.845,74200000.0
2008-11-07 06:03:00,1.845,1.8451,1.8441,1.8442,84700000.0
2008-11-07 06:04:00,1.8442,1.8444,1.8415,1.84315,201500000.0
2008-11-07 06:05:00,1.84265,1.8442,1.8406,1.8422,46500000.0
2008-11-07 06:06:00,1.8425,1.8435,1.8422,1.84265,32000000.0
2008-11-07 06:07:00,1.8426,1.8436,1.8426,1.8432,39400000.0
2008-11-07 06:08:00,1.84325,1.8434,1.843,1.843,176000000.0
2008-11-07 06:09:00,1.843,1.843,1.843,1.843,156000000.0
2008-11-07 06:10:00,1.843,1.843,1.8429,1.843,100000000.0
2008-11-07 06:11:00,1.843,1.843,1.843,1.843,180000000.0
2008-11-07 06:12:00,1.843,1.843,1.843,1.843,168000000.0
2008-11-07 06:13:00,1.8424,1.8429,1.8424,1.8429,78000000.0
2008-11-07 06:14:00,1.8429,1.8429,1.8429,1.8429,60000000.0
2008-11-07 06:15:00,1.8429,1.8429,1.8429,1.8429,78000000.0
2008-11-07 06:16:00,1.8429,1.8429,1.8429,1.8429,30000000.0
2008-11-07 06:17:00,1.8429,1.8429,1.8429,1.8429,24000000.0
2008-11-07 06:18:00,1.8424,1.84268,1.84198,1.84233,176500000.0
2008-11-07 06:19:00,1.8422,1.84321,1.84192,1.84321,135300000.0
2008-11-07 06:20:00,1.84305,1.84325,1.84285,1.8429,38800000.0
2008-11-07 06:21:00,1.8429,1.8429,1.84225,1.8424,126000000.0
2008-11-07 06:22:00,1.8424,1.8424,1.84165,1.84165,138000000.0
2008-11-07 06:23:00,1.842,1.842,1.8417,1.84195,26800000.0
2008-11-07 06:24:00,1.8418,1.8418,1.8418,1.8418,60200000.0
2008-11-07 06:25:00,1.8418,1.8427,1.8418,1.84265,40200000.0
2008-11-07 06:26:00,1.8428,1.8428,1.8421,1.8422,8600000.0
2008-11-07 06:27:00,1.84225,1.8428,1.84225,1.8428,27700000.0
2008-11-07 06:28:00,1.84251,1.84297,1.84231,1.84269,62900000.0
2008-11-07 06:29:00,1.8428,1.8436,1.8428,1.8436,16400000.0
2008-11-07 06:30:00,1.84375,1.84375,1.84305,1.84315,9800000.0
2008-11-07 06:31:00,1.84315,1.8438,1.84255,1.8438,38100000.0
2008-11-07 06:32:00,1.8437,1.8442,1.84345,1.8442,51800000.0
2008-11-07 06:33:00,1.84465,1.8452,1.8439,1.8448,74300000.0
2008-11-07 06:34:00,1.8461,1.8465,1.845,1.8458,211200000.0
2008-11-07 06:35:00,1.8458,1.84595,1.8458,1.8458,302000000.0
2008-11-07 06:36:00,1.8458,1.846,1.8458,1.8458,111400000.0
2008-11-07 06:37:00,1.8458,1.8458,1.8458,1.8458,216000000.0
2008-11-07 06:38:00,1.8458,1.8458,1.8458,1.8458,132000000.0
2008-11-07 06:39:00,1.84444,1.84544,1.84444,1.84497,232800000.0
2008-11-07 06:40:00,1.8458,1.8458,1.8458,1.8458,108000000.0
2008-11-07 06:41:00,1.8458,1.84845,1.8425,1.8432,261700000.0
2008-11-07 06:42:00,1.8442,1.8452,1.8442,1.8449,185000000.0
2008-11-07 06:43:00,1.84495,1.8459,1.84475,1.8452,28800000.0
2008-11-07 06:44:00,1.8458,1.84595,1.84515,1.84545,31300000.0
2008-11-07 06:45:00,1.84545,1.8456,1.8445,1.845,122300000.0
2008-11-07 06:46:00,1.8449,1.8452,1.8447,1.8448,63800000.0
2008-11-07 06:47:00,1.8457,1.8457,1.84475,1.8448,45000000.0
2008-11-07 06:48:00,1.8448,1.8448,1.8448,1.8448,54000000.0
2008-11-07 06:49:00,1.8448,1.845,1.8447,1.8447,31200000.0
2008-11-07 06:50:00,1.8448,1.8448,1.841,1.8433,139600000.0
2008-11-07 06:51:00,1.84345,1.8445,1.8432,1.8445,18800000.0
2008-11-07 06:52:00,1.8448,1.8448,1.8448,1.8448,18000000.0
2008-11-07 06:53:00,1.845,1.845,1.8448,1.8448,9400000.0
2008-11-07 06:54:00,1.8448,1.8448,1.8448,1.8448,18000000.0
2008-11-07 06:55:00,1.84442,1.84519,1.84388,1.84421,257700000.0
2008-11-07 06:56:00,1.8448,1.8448,1.8448,1.8448,18000000.0
2008-11-07 06:57:00,1.8446,1.84481,1.84408,1.84428,206600000.0
2008-11-07 06:58:00,1.8448,1.8448,1.8448,1.8448,12000000.0
2008-11-07 06:59:00,1.8448,1.8448,1.8448,1.8448,12000000.0
2008-11-07 07:00:00,1.84404,1.84482,1.84378,1.8442,141200000.0
2008-11-07 07:01:00,1.84398,1.84452,1.84392,1.84413,80800000.0
2008-11-07 07:02:00,1.84428,1.8444,1.84355,1.8444,101900000.0
2008-11-07 07:03:00,1.8448,1.8448,1.8448,1.8448,12000000.0
2008-11-07 07:04:00,1.845,1.845,1.8448,1.8448,7200000.0
2008-11-07 07:05:00,1.8444,1.8458,1.8444,1.84525,46200000.0
2008-11-07 07:06:00,1.8454,1.8454,1.84405,1.84405,22200000.0
2008-11-07 07:07:00,1.84405,1.8443,1.8425,1.84275,31800000.0
2008-11-07 07:08:00,1.8429,1.8445,1.84275,1.8445,18000000.0
2008-11-07 07:09:00,1.84511,1.84511,1.84439,1.84466,122600000.0
2008-11-07 07:10:00,1.8448,1.8448,1.8448,1.8448,42000000.0
2008-11-07 07:11:00,1.8448,1.8448,1.8448,1.8448,30000000.0
2008-11-07 07:12:00,1.8448,1.8448,1.8425,1.8434,103000000.0
2008-11-07 07:13:00,1.84355,1.84355,1.8425,1.8427,15000000.0
2008-11-07 07:14:00,1.84235,1.84305,1.8416,1.8423,85200000.0
2008-11-07 07:15:00,1.8423,1.8423,1.8423,1.8423,46200000.0
2008-11-07 07:16:00,1.8423,1.8423,1.8392,1.8392,134400000.0
2008-11-07 07:17:00,1.8395,1.8424,1.8395,1.8421,54800000.0
2008-11-07 07:18:00,1.84205,1.8426,1.8414,1.84145,18000000.0
2008-11-07 07:19:00,1.8417,1.8417,1.8416,1.8416,2000000.0
2008-11-07 07:20:00,1.84139,1.84165,1.84103,1.84135,261200000.0
2008-11-07 07:21:00,1.8416,1.8416,1.8416,1.8416,9000000.0
2008-11-07 07:22:00,1.8416,1.8416,1.8416,1.8416,18000000.0
2008-11-07 07:23:00,1.8416,1.8416,1.8416,1.8416,14000000.0
2008-11-07 07:24:00,1.8416,1.8416,1.8416,1.8416,5000000.0
2008-11-07 07:25:00,1.8416,1.8416,1.8416,1.8416,9000000.0
2008-11-07 07:26:00,1.8416,1.8416,1.83895,1.8396,164200000.0
2008-11-07 07:27:00,1.8397,1.84095,1.8383,1.83895,236800000.0
2008-11-07 07:28:00,1.83885,1.8396,1.8384,1.8387,78800000.0
2008-11-07 07:29:00,1.8387,1.83945,1.8387,1.8391,55200000.0
2008-11-07 07:30:00,1.8391,1.8397,1.8391,1.8397,6500000.0
2008-11-07 07:31:00,1.83963,1.83974,1.83906,1.83973,114400000.0
2008-11-07 07:32:00,1.8398,1.8399,1.8398,1.8399,24600000.0
2008-11-07 07:33:00,1.8399,1.84035,1.8399,1.84035,10000000.0
2008-11-07 07:34:00,1.84015,1.84115,1.8399,1.8403,28000000.0
2008-11-07 07:35:00,1.8404,1.8425,1.8404,1.8421,36600000.0
2008-11-07 07:36:00,1.84255,1.84255,1.8421,1.8421,5800000.0
2008-11-07 07:37:00,1.84255,1.84255,1.84195,1.8421,7400000.0
2008-11-07 07:38:00,1.84238,1.84245,1.8413,1.84181,169500000.0
2008-11-07 07:39:00,1.84163,1.84185,1.84158,1.84167,197100000.0
2008-11-07 07:40:00,1.84255,1.8451,1.84255,1.8435,21600000.0
2008-11-07 07:41:00,1.8437,1.8437,1.84345,1.84355,6000000.0
2008-11-07 07:42:00,1.84335,1.84335,1.8432,1.8432,22000000.0
2008-11-07 07:43:00,1.84347,1.8439,1.84252,1.8434,320200000.0
2008-11-07 07:44:00,1.84347,1.84347,1.84232,1.84303,232800000.0
2008-11-07 07:45:00,1.8432,1.8432,1.84,1.84,141000000.0
2008-11-07 07:46:00,1.8399,1.8399,1.8392,1.83945,22000000.0
2008-11-07 07:47:00,1.8397,1.84,1.8385,1.83865,61200000.0
2008-11-07 07:48:00,1.83885,1.8394,1.8382,1.8384,102400000.0
2008-11-07 07:49:00,1.8384,1.8389,1.8383,1.8389,10400000.0
2008-11-07 07:50:00,1.83905,1.83965,1.83905,1.83965,10200000.0
2008-11-07 07:51:00,1.83995,1.84015,1.8392,1.84015,119000000.0
2008-11-07 07:52:00,1.8402,1.84095,1.8402,1.8407,26800000.0
2008-11-07 07:53:00,1.8407,1.8413,1.84,1.84005,114500000.0
2008-11-07 07:54:00,1.84035,1.8411,1.84005,1.84005,53500000.0
2008-11-07 07:55:00,1.8403,1.84045,1.83995,1.84005,33000000.0
2008-11-07 07:56:00,1.84,1.84,1.84,1.84,96000000.0
2008-11-07 07:57:00,1.84,1.84,1.84,1.84,84000000.0
2008-11-07 07:58:00,1.84,1.84005,1.84,1.84,134000000.0
2008-11-07 07:59:00,1.84,1.84,1.84,1.84,84000000.0
2008-11-07 08:00:00,1.84,1.84,1.84,1.84,312000000.0
2008-11-07 08:01:00,1.84,1.84,1.84,1.84,120000000.0
2008-11-07 08:02:00,1.84,1.8403,1.84,1.8403,63000000.0
2008-11-07 08:03:00,1.84055,1.8408,1.84055,1.8408,3300000.0
2008-11-07 08:04:00,1.841,1.841,1.8407,1.8408,8000000.0
2008-11-07 08:05:00,1.8408,1.8408,1.8408,1.8408,6000000.0
2008-11-07 08:06:00,1.83989,1.84078,1.83937,1.84078,203000000.0
2008-11-07 08:07:00,1.84105,1.8413,1.84105,1.8411,14500000.0
2008-11-07 08:08:00,1.84145,1.8416,1.8407,1.8416,19000000.0
2008-11-07 08:09:00,1.8416,1.8429,1.8414,1.84215,67400000.0
2008-11-07 08:10:00,1.8418,1.8422,1.8418,1.8422,18800000.0
2008-11-07 08:11:00,1.8422,1.8443,1.84205,1.84395,60400000.0
2008-11-07 08:12:00,1.84385,1.8446,1.8427,1.8446,8000000.0
2008-11-07 08:13:00,1.8448,1.8448,1.8448,1.8448,9000000.0
2008-11-07 08:14:00,1.8448,1.8448,1.8448,1.8448,10000000.0
2008-11-07 08:15:00,1.8448,1.8448,1.8422,1.84235,34500000.0
2008-11-07 08:16:00,1.8425,1.8431,1.8425,1.843,9600000.0
2008-11-07 08:17:00,1.8431,1.8431,1.84195,1.84245,51400000.0
2008-11-07 08:18:00,1.8428,1.8436,1.84265,1.843,17500000.0
2008-11-07 08:19:00,1.8426,1.8427,1.8426,1.8427,3800000.0
2008-11-07 08:20:00,1.8434,1.8439,1.8428,1.843,51000000.0
2008-11-07 08:21:00,1.8432,1.8432,1.8432,1.8432,79200000.0
2008-11-07 08:22:00,1.8432,1.8432,1.843,1.843,25200000.0
2008-11-07 08:23:00,1.843,1.8433,1.843,1.8433,26600000.0
2008-11-07 08:24:00,1.8432,1.8432,1.843,1.843,18000000.0
2008-11-07 08:25:00,1.84305,1.8433,1.8429,1.84305,78000000.0
2008-11-07 08:26:00,1.84325,1.84325,1.843,1.843,25000000.0
2008-11-07 08:27:00,1.843,1.84305,1.843,1.843,27200000.0
2008-11-07 08:28:00,1.8431,1.84345,1.8427,1.8428,89400000.0
2008-11-07 08:29:00,1.8429,1.84375,1.8428,1.84375,159400000.0
2008-11-07 08:30:00,1.8441,1.8442,1.8426,1.8435,192400000.0
2008-11-07 08:31:00,1.8434,1.8445,1.8427,1.84295,54800000.0
2008-11-07 08:32:00,1.84295,1.84355,1.8426,1.8434,18800000.0
2008-11-07 08:33:00,1.84345,1.8436,1.8431,1.8435,38000000.0
2008-11-07 08:34:00,1.8437,1.8437,1.84265,1.8429,55400000.0
2008-11-07 08:35:00,1.843,1.8431,1.8427,1.8428,21500000.0
2008-11-07 08:36:00,1.843,1.84365,1.8427,1.8431,18900000.0
2008-11-07 08:37:00,1.8429,1.8432,1.8428,1.8432,7700000.0
2008-11-07 08:38:00,1.84235,1.8433,1.84215,1.8433,18600000.0
2008-11-07 08:39:00,1.8433,1.8433,1.84265,1.8427,117400000.0
2008-11-07 08:40:00,1.8426,1.8428,1.8426,1.8426,233000000.0
2008-11-07 08:41:00,1.8426,1.8427,1.8426,1.8426,51300000.0
2008-11-07 08:42:00,1.8426,1.84285,1.8426,1.8428,76000000.0
2008-11-07 08:43:00,1.8426,1.8431,1.8426,1.8431,39000000.0
2008-11-07 08:44:00,1.8431,1.8431,1.84245,1.8429,194000000.0
2008-11-07 08:45:00,1.84245,1.8426,1.8406,1.842,159360000.0
2008-11-07 08:46:00,1.842,1.842,1.842,1.842,13000000.0
2008-11-07 08:47:00,1.842,1.842,1.8383,1.83905,208600000.0
2008-11-07 08:48:00,1.8394,1.8405,1.8392,1.8393,139800000.0
2008-11-07 08:49:00,1.8393,1.84035,1.8392,1.8401,33900000.0
2008-11-07 08:50:00,1.8403,1.8415,1.84,1.8415,52100000.0
2008-11-07 08:51:00,1.8417,1.84205,1.84095,1.8419,43000000.0
2008-11-07 08:52:00,1.8418,1.8421,1.84115,1.84145,38200000.0
2008-11-07 08:53:00,1.8415,1.8417,1.8405,1.841,43800000.0
2008-11-07 08:54:00,1.8411,1.8411,1.8393,1.8404,117500000.0
2008-11-07 08:55:00,1.8406,1.8406,1.8393,1.8395,122200000.0
2008-11-07 08:56:00,1.8395,1.8395,1.8395,1.8395,18000000.0
2008-11-07 08:57:00,1.8395,1.83975,1.83935,1.8395,169000000.0
2008-11-07 08:58:00,1.8395,1.8395,1.8395,1.8395,189000000.0
2008-11-07 08:59:00,1.8395,1.8395,1.8395,1.8395,75600000.0
2008-11-07 09:00:00,1.8395,1.8395,1.8382,1.83935,60400000.0
2008-11-07 09:01:00,1.83865,1.83935,1.8383,1.8386,22500000.0
2008-11-07 09:02:00,1.8389,1.83955,1.8387,1.83945,40400000.0
2008-11-07 09:03:00,1.8395,1.8395,1.839,1.83945,35400000.0
2008-11-07 09:04:00,1.8393,1.8395,1.83895,1.8393,67800000.0
2008-11-07 09:05:00,1.83945,1.8397,1.8391,1.8397,67100000.0
2008-11-07 09:06:00,1.8398,1.841,1.8396,1.84095,39200000.0
2008-11-07 09:07:00,1.84085,1.8409,1.8399,1.8399,40600000.0
2008-11-07 09:08:00,1.8398,1.8402,1.8398,1.8402,22300000.0
2008-11-07 09:09:00,1.84015,1.8403,1.83995,1.84,26400000.0
2008-11-07 09:10:00,1.84,1.8408,1.84,1.84045,52400000.0
2008-11-07 09:11:00,1.8404,1.84045,1.8399,1.8399,43100000.0
2008-11-07 09:12:00,1.8399,1.8399,1.8384,1.8385,102500000.0
2008-11-07 09:13:00,1.83855,1.83975,1.8385,1.8393,62400000.0
2008-11-07 09:14:00,1.8397,1.8405,1.83915,1.8404,55000000.0
2008-11-07 09:15:00,1.8405,1.84255,1.8401,1.8424,108500000.0
2008-11-07 09:16:00,1.84225,1.8425,1.8414,1.8417,152200000.0
2008-11-07 09:17:00,1.8417,1.8421,1.8412,1.8413,67800000.0
2008-11-07 09:18:00,1.84115,1.8425,1.84115,1.84205,96000000.0
2008-11-07 09:19:00,1.8421,1.84255,1.8414,1.84165,133800000.0
2008-11-07 09:20:00,1.84185,1.84185,1.841,1.8411,80200000.0
2008-11-07 09:21:00,1.8411,1.84195,1.8411,1.8419,89300000.0
2008-11-07 09:22:00,1.842,1.842,1.8402,1.8402,185700000.0
2008-11-07 09:23:00,1.8403,1.84095,1.8403,1.8409,91200000.0
2008-11-07 09:24:00,1.8409,1.84125,1.8404,1.8406,88800000.0
2008-11-07 09:25:00,1.8407,1.8408,1.84045,1.84055,34200000.0
2008-11-07 09:26:00,1.8405,1.84395,1.8405,1.84325,94200000.0
2008-11-07 09:27:00,1.8434,1.8448,1.8434,1.8442,113500000.0
2008-11-07 09:28:00,1.8441,1.846,1.844,1.845,174400000.0
2008-11-07 09:29:00,1.845,1.8454,1.845,1.84515,141600000.0
2008-11-07 09:30:00,1.8451,1.8456,1.845,1.8453,290399999.0
2008-11-07 09:31:00,1.8453,1.84595,1.84415,1.8448,1162800000.0
2008-11-07 09:32:00,1.84485,1.84605,1.8446,1.84535,229699999.0
2008-11-07 09:33:00,1.84495,1.84555,1.8445,1.8452,160300000.0
2008-11-07 09:34:00,1.8453,1.84565,1.8451,1.8452,100400000.0
2008-11-07 09:35:00,1.8452,1.84575,1.8452,1.8456,73400000.0
2008-11-07 09:36:00,1.8455,1.84605,1.8452,1.8453,86700000.0
2008-11-07 09:37:00,1.8453,1.84565,1.8452,1.8453,47300000.0
2008-11-07 09:38:00,1.8453,1.8459,1.8453,1.8457,82000000.0
2008-11-07 09:39:00,1.84565,1.84615,1.8455,1.84605,99000000.0
2008-11-07 09:40:00,1.846,1.84615,1.8456,1.8456,54400000.0
2008-11-07 09:41:00,1.84565,1.84665,1.8456,1.84625,106700000.0
2008-11-07 09:42:00,1.8463,1.8463,1.8451,1.8451,105600000.0
2008-11-07 09:43:00,1.8451,1.8451,1.8434,1.8446,146900000.0
2008-11-07 09:44:00,1.8446,1.8446,1.8434,1.8446,66400000.0
2008-11-07 09:45:00,1.8446,1.8446,1.8436,1.8439,47900000.0
2008-11-07 09:46:00,1.84415,1.8444,1.8438,1.8438,75400000.0
2008-11-07 09:47:00,1.8438,1.8438,1.8438,1.8438,37000000.0
2008-11-07 09:48:00,1.8438,1.8438,1.84325,1.8438,104000000.0
2008-11-07 09:49:00,1.8438,1.84395,1.8438,1.84385,35500000.0
2008-11-07 09:50:00,1.8439,1.8441,1.84325,1.8433,119900000.0
2008-11-07 09:51:00,1.8437,1.84375,1.8413,1.8413,347700000.0
2008-11-07 09:52:00,1.8413,1.8414,1.8402,1.8403,452200000.0
2008-11-07 09:53:00,1.8403,1.84075,1.83945,1.83965,396000000.0
2008-11-07 09:54:00,1.83965,1.83985,1.83875,1.8389,217800000.0
2008-11-07 09:55:00,1.8389,1.8392,1.8385,1.8386,300300000.0
2008-11-07 09:56:00,1.8386,1.83885,1.838,1.83845,181300000.0
2008-11-07 09:57:00,1.83845,1.8388,1.838,1.8383,164400000.0
2008-11-07 09:58:00,1.83835,1.8387,1.8377,1.8377,84800000.0
2008-11-07 09:59:00,1.8376,1.8377,1.83275,1.8329,289800000.0
2008-11-07 10:00:00,1.8329,1.83305,1.82955,1.8297,239000000.0
2008-11-07 10:01:00,1.8297,1.8297,1.8266,1.8296,281099999.0
2008-11-07 10:02:00,1.8296,1.8305,1.829,1.8299,261400000.0
2008-11-07 10:03:00,1.8299,1.83135,1.8292,1.8309,202900000.0
2008-11-07 10:04:00,1.83095,1.83105,1.82985,1.83065,125600000.0
2008-11-07 10:05:00,1.8309,1.83245,1.8305,1.83195,231300000.0
2008-11-07 10:06:00,1.83215,1.83315,1.83185,1.83315,141800000.0
2008-11-07 10:07:00,1.8333,1.8348,1.8333,1.83425,247700000.0
2008-11-07 10:08:00,1.83435,1.83565,1.8339,1.83415,482400000.0
2008-11-07 10:09:00,1.83395,1.8349,1.83395,1.8349,219400000.0
2008-11-07 10:10:00,1.8349,1.83535,1.8348,1.835,79100000.0
2008-11-07 10:11:00,1.83505,1.83805,1.83435,1.8373,210890000.0
2008-11-07 10:12:00,1.83745,1.83785,1.83615,1.83745,402900000.0
2008-11-07 10:13:00,1.8376,1.8378,1.8371,1.8375,173300000.0
2008-11-07 10:14:00,1.8373,1.8373,1.83535,1.8358,389600000.0
2008-11-07 10:15:00,1.8359,1.8385,1.8359,1.83845,111400000.0
2008-11-07 10:16:00,1.83835,1.83855,1.8366,1.83745,173800000.0
2008-11-07 10:17:00,1.83755,1.8387,1.83755,1.83825,375700000.0
2008-11-07 10:18:00,1.83825,1.8387,1.8378,1.8384,116000000.0
2008-11-07 10:19:00,1.8384,1.83865,1.838,1.8382,159100000.0
2008-11-07 10:20:00,1.83825,1.839,1.8381,1.83845,213100000.0
2008-11-07 10:21:00,1.8385,1.84005,1.83825,1.83825,261100000.0
2008-11-07 10:22:00,1.83825,1.83865,1.83765,1.83835,195000000.0
2008-11-07 10:23:00,1.8383,1.83865,1.83805,1.83815,247400000.0
2008-11-07 10:24:00,1.8383,1.83865,1.838,1.8381,356600000.0
2008-11-07 10:25:00,1.8381,1.8382,1.8377,1.8378,419900000.0
2008-11-07 10:26:00,1.838,1.8381,1.83635,1.8365,381700000.0
2008-11-07 10:27:00,1.8365,1.8365,1.83465,1.83625,240400000.0
2008-11-07 10:28:00,1.83585,1.837,1.8358,1.83655,171700000.0
2008-11-07 10:29:00,1.83655,1.8367,1.8361,1.8367,190100000.0
2008-11-07 10:30:00,1.8368,1.83695,1.8364,1.83665,65000000.0
2008-11-07 10:31:00,1.83685,1.83795,1.83645,1.83745,145000000.0
2008-11-07 10:32:00,1.83755,1.83845,1.8373,1.8382,165500000.0
2008-11-07 10:33:00,1.83815,1.8395,1.8376,1.8387,151800000.0
2008-11-07 10:34:00,1.8387,1.83895,1.8383,1.8385,251100000.0
2008-11-07 10:35:00,1.8385,1.83885,1.8384,1.8387,143500000.0
2008-11-07 10:36:00,1.8386,1.83935,1.8386,1.8388,143390000.0
2008-11-07 10:37:00,1.8388,1.839,1.8386,1.8387,193200000.0
2008-11-07 10:38:00,1.8387,1.8387,1.8386,1.8387,259200000.0
2008-11-07 10:39:00,1.8387,1.83985,1.8387,1.8398,193700000.0
2008-11-07 10:40:00,1.8398,1.8399,1.83885,1.8394,99300000.0
2008-11-07 10:41:00,1.83955,1.84035,1.8392,1.8403,100800000.0
2008-11-07 10:42:00,1.84035,1.8421,1.8402,1.8408,142700000.0
2008-11-07 10:43:00,1.84095,1.84115,1.8388,1.8391,232600000.0
2008-11-07 10:44:00,1.8391,1.8399,1.83895,1.8399,150700000.0
2008-11-07 10:45:00,1.83985,1.84005,1.83945,1.8398,78300000.0
2008-11-07 10:46:00,1.8398,1.84035,1.83915,1.84035,74900000.0
2008-11-07 10:47:00,1.8403,1.8408,1.83965,1.8404,99100000.0
2008-11-07 10:48:00,1.84065,1.8413,1.8403,1.84095,84200000.0
2008-11-07 10:49:00,1.8409,1.8412,1.8405,1.8408,271600000.0
2008-11-07 10:50:00,1.8411,1.84165,1.8407,1.8408,98600000.0
2008-11-07 10:51:00,1.8408,1.84145,1.84,1.84045,197400000.0
2008-11-07 10:52:00,1.84045,1.84125,1.84025,1.8408,111900000.0
2008-11-07 10:53:00,1.84075,1.84195,1.84075,1.8413,138200000.0
2008-11-07 10:54:00,1.8413,1.8417,1.8412,1.8413,273200000.0
2008-11-07 10:55:00,1.8413,1.84165,1.8407,1.8415,176400000.0
2008-11-07 10:56:00,1.84145,1.84145,1.8402,1.8406,253200000.0
2008-11-07 10:57:00,1.8406,1.841,1.8403,1.84045,97300000.0
2008-11-07 10:58:00,1.8404,1.8417,1.8401,1.8411,127700000.0
2008-11-07 10:59:00,1.8411,1.8411,1.8396,1.83975,209800000.0
2008-11-07 11:00:00,1.8399,1.8416,1.83985,1.84115,130900000.0
2008-11-07 11:01:00,1.8412,1.84125,1.84065,1.841,289000000.0
2008-11-07 11:02:00,1.841,1.84155,1.8408,1.8414,142200000.0
2008-11-07 11:03:00,1.8417,1.8439,1.8417,1.8436,108300000.0
2008-11-07 11:04:00,1.84385,1.8448,1.8435,1.8444,126700000.0
2008-11-07 11:05:00,1.8445,1.84455,1.8429,1.84425,211900000.0
2008-11-07 11:06:00,1.8443,1.8444,1.84315,1.8434,389800000.0
2008-11-07 11:07:00,1.8435,1.84455,1.8435,1.8436,117100000.0
2008-11-07 11:08:00,1.84355,1.84375,1.84275,1.843,85700000.0
2008-11-07 11:09:00,1.84315,1.8436,1.8429,1.84325,77500000.0
2008-11-07 11:10:00,1.84335,1.8439,1.8419,1.8436,183900000.0
2008-11-07 11:11:00,1.84355,1.84395,1.84345,1.84385,123200000.0
2008-11-07 11:12:00,1.8438,1.84385,1.8433,1.8433,134000000.0
2008-11-07 11:13:00,1.84335,1.8436,1.8432,1.8432,229300000.0
2008-11-07 11:14:00,1.8432,1.8432,1.8413,1.8421,189300000.0
2008-11-07 11:15:00,1.8421,1.8424,1.8417,1.8418,246299994.0
2008-11-07 11:16:00,1.8418,1.84195,1.84025,1.8409,531499981.0
2008-11-07 11:17:00,1.8409,1.84125,1.8405,1.84085,166600000.0
2008-11-07 11:18:00,1.8408,1.84155,1.84055,1.84125,618900010.0
2008-11-07 11:19:00,1.84135,1.8422,1.841,1.8419,179500000.0
2008-11-07 11:20:00,1.84195,1.84195,1.8412,1.8413,223800000.0
2008-11-07 11:21:00,1.8413,1.84135,1.84025,1.84085,287000000.0
2008-11-07 11:22:00,1.84085,1.8414,1.84085,1.8413,73900000.0
2008-11-07 11:23:00,1.8413,1.8416,1.84095,1.8414,91000000.0
2008-11-07 11:24:00,1.8412,1.84245,1.8409,1.8418,238000002.0
2008-11-07 11:25:00,1.8418,1.8418,1.84055,1.84105,708300000.0
2008-11-07 11:26:00,1.84095,1.8436,1.84065,1.84305,197500000.0
2008-11-07 11:27:00,1.843,1.8463,1.8429,1.8457,168700000.0
2008-11-07 11:28:00,1.8457,1.8457,1.8455,1.8455,290100000.0
2008-11-07 11:29:00,1.8455,1.84625,1.8454,1.84615,148100000.0
2008-11-07 11:30:00,1.84615,1.84705,1.8459,1.84685,102800000.0
2008-11-07 11:31:00,1.8469,1.84735,1.84665,1.8467,298000000.0
2008-11-07 11:32:00,1.8467,1.8467,1.8462,1.8462,423600000.0
2008-11-07 11:33:00,1.8462,1.84715,1.845,1.8456,484600000.0
2008-11-07 11:34:00,1.84525,1.84745,1.8451,1.84665,222600000.0
2008-11-07 11:35:00,1.8467,1.84715,1.8464,1.8465,1252300002.0
2008-11-07 11:36:00,1.8465,1.8467,1.8465,1.8465,1189200009.0
2008-11-07 11:37:00,1.8465,1.8465,1.8465,1.8465,1274400000.0
2008-11-07 11:38:00,1.8465,1.8472,1.8459,1.8465,419400000.0
2008-11-07 11:39:00,1.8465,1.84775,1.8456,1.84765,183800000.0
2008-11-07 11:40:00,1.84765,1.84845,1.8475,1.84785,150600000.0
2008-11-07 11:41:00,1.84795,1.84895,1.84795,1.8481,281900000.0
2008-11-07 11:42:00,1.84745,1.84865,1.8474,1.84765,143800000.0
2008-11-07 11:43:00,1.84755,1.8483,1.84755,1.84805,79900000.0
2008-11-07 11:44:00,1.8479,1.8485,1.8478,1.84845,83200000.0
2008-11-07 11:45:00,1.8483,1.84865,1.8479,1.8481,120500000.0
2008-11-07 11:46:00,1.84805,1.84835,1.848,1.848,344000000.0
2008-11-07 11:47:00,1.848,1.848,1.84655,1.8475,200400000.0
2008-11-07 11:48:00,1.84745,1.84785,1.8472,1.84785,97900000.0
2008-11-07 11:49:00,1.8479,1.8486,1.8479,1.84845,63400000.0
2008-11-07 11:50:00,1.84845,1.84855,1.8468,1.8478,130100000.0
2008-11-07 11:51:00,1.84775,1.84775,1.84725,1.8473,145800000.0
2008-11-07 11:52:00,1.8469,1.8473,1.84555,1.8467,555400000.0
2008-11-07 11:53:00,1.84685,1.847,1.8467,1.8468,689500000.0
2008-11-07 11:54:00,1.8468,1.84685,1.84585,1.8467,744700000.0
2008-11-07 11:55:00,1.8467,1.8468,1.84625,1.84655,158400000.0
2008-11-07 11:56:00,1.8467,1.8467,1.84625,1.8464,288000000.0
2008-11-07 11:57:00,1.8465,1.84725,1.84625,1.8472,149800000.0
2008-11-07 11:58:00,1.8472,1.8472,1.8455,1.84585,128100000.0
2008-11-07 11:59:00,1.84585,1.8474,1.8457,1.8472,92500000.0
2008-11-07 12:00:00,1.84735,1.849,1.84735,1.849,102800000.0
2008-11-07 12:01:00,1.84895,1.84905,1.8484,1.84845,124800000.0
2008-11-07 12:02:00,1.8485,1.85075,1.84845,1.85035,181300000.0
2008-11-07 12:03:00,1.85035,1.8519,1.85035,1.8515,180100000.0
2008-11-07 12:04:00,1.8518,1.85335,1.8516,1.8526,167600000.0
2008-11-07 12:05:00,1.8526,1.85265,1.8516,1.8518,217200000.0
2008-11-07 12:06:00,1.8518,1.85205,1.8518,1.8518,184700000.0
2008-11-07 12:07:00,1.8518,1.8518,1.85125,1.8518,140100000.0
2008-11-07 12:08:00,1.8518,1.8518,1.8487,1.8487,175900000.0
2008-11-07 12:09:00,1.8487,1.85055,1.8487,1.85045,193300000.0
2008-11-07 12:10:00,1.85075,1.85225,1.85005,1.8522,149000000.0
2008-11-07 12:11:00,1.8523,1.85295,1.85065,1.8512,144300000.0
2008-11-07 12:12:00,1.8513,1.85155,1.85095,1.8513,119500000.0
2008-11-07 12:13:00,1.8513,1.85225,1.8509,1.85215,139500000.0
2008-11-07 12:14:00,1.85205,1.85205,1.85055,1.85125,257100000.0
2008-11-07 12:15:00,1.85125,1.8516,1.85125,1.8513,221100000.0
2008-11-07 12:16:00,1.8513,1.852,1.85125,1.852,197500000.0
2008-11-07 12:17:00,1.852,1.852,1.8511,1.8511,277400000.0
2008-11-07 12:18:00,1.8511,1.85135,1.851,1.8512,405500000.0
2008-11-07 12:19:00,1.85135,1.85155,1.8511,1.8511,359800000.0
2008-11-07 12:20:00,1.8511,1.8511,1.84975,1.85,201700000.0
2008-11-07 12:21:00,1.85,1.8514,1.85,1.85105,213000000.0
2008-11-07 12:22:00,1.8511,1.8514,1.85065,1.8514,105000000.0
2008-11-07 12:23:00,1.85135,1.8527,1.85135,1.8522,152900000.0
2008-11-07 12:24:00,1.8521,1.85315,1.8521,1.8527,73900000.0
2008-11-07 12:25:00,1.8527,1.85355,1.8527,1.8531,144500000.0
2008-11-07 12:26:00,1.8531,1.85365,1.85195,1.85215,232000000.0
2008-11-07 12:27:00,1.8522,1.8528,1.8522,1.85275,82900000.0
2008-11-07 12:28:00,1.85275,1.8536,1.85275,1.85355,75800000.0
2008-11-07 12:29:00,1.85355,1.85355,1.85295,1.853,66700000.0
2008-11-07 12:30:00,1.853,1.85305,1.85245,1.853,67000000.0
2008-11-07 12:31:00,1.853,1.853,1.8526,1.8527,46400000.0
2008-11-07 12:32:00,1.8527,1.85285,1.852,1.85215,73100000.0
2008-11-07 12:33:00,1.8522,1.8524,1.8509,1.8517,130400000.0
2008-11-07 12:34:00,1.8516,1.8518,1.85075,1.85105,120100000.0
2008-11-07 12:35:00,1.851,1.8522,1.851,1.8522,103800000.0
2008-11-07 12:36:00,1.8524,1.8524,1.85195,1.852,35900000.0
2008-11-07 12:37:00,1.852,1.8534,1.85165,1.8531,52300000.0
2008-11-07 12:38:00,1.853,1.853,1.8522,1.85235,173400000.0
2008-11-07 12:39:00,1.85235,1.8538,1.85235,1.8535,109400000.0
2008-11-07 12:40:00,1.8535,1.8535,1.85275,1.85335,298000000.0
2008-11-07 12:41:00,1.8534,1.8542,1.8532,1.8537,175300000.0
2008-11-07 12:42:00,1.8537,1.8537,1.8521,1.8525,201000000.0
2008-11-07 12:43:00,1.85245,1.8529,1.8509,1.8513,146700000.0
2008-11-07 12:44:00,1.85135,1.8516,1.8496,1.8501,549300005.0
2008-11-07 12:45:00,1.85,1.85075,1.85,1.8505,174700000.0
2008-11-07 12:46:00,1.85045,1.8507,1.84995,1.8503,131800000.0
2008-11-07 12:47:00,1.8503,1.8509,1.8503,1.85045,113500000.0
2008-11-07 12:48:00,1.8504,1.8504,1.8496,1.8501,70800000.0
2008-11-07 12:49:00,1.8503,1.8503,1.8495,1.8498,124100000.0
2008-11-07 12:50:00,1.84985,1.84995,1.8488,1.84935,102300000.0
2008-11-07 12:51:00,1.8494,1.8498,1.8494,1.8496,100200000.0
2008-11-07 12:52:00,1.8496,1.85085,1.8496,1.8508,101900000.0
2008-11-07 12:53:00,1.8508,1.85195,1.8508,1.8517,119700000.0
2008-11-07 12:54:00,1.8514,1.85205,1.8507,1.8519,121200000.0
2008-11-07 12:55:00,1.8519,1.8519,1.8513,1.85165,77900000.0
2008-11-07 12:56:00,1.8517,1.85365,1.85145,1.8535,148100000.0
2008-11-07 12:57:00,1.8535,1.8539,1.85315,1.85375,114700000.0
2008-11-07 12:58:00,1.85335,1.8541,1.85265,1.85395,188300000.0
2008-11-07 12:59:00,1.85385,1.85475,1.85385,1.8541,105900000.0
2008-11-07 13:00:00,1.8541,1.8541,1.85205,1.853,253400000.0
2008-11-07 13:01:00,1.853,1.853,1.8513,1.8518,425600000.0
2008-11-07 13:02:00,1.8521,1.85265,1.8518,1.8525,76000000.0
2008-11-07 13:03:00,1.8526,1.85275,1.852,1.8521,314699983.0
2008-11-07 13:04:00,1.8521,1.85225,1.8521,1.85215,506399976.0
2008-11-07 13:05:00,1.8521,1.8522,1.8521,1.8521,321099992.0
2008-11-07 13:06:00,1.8521,1.85315,1.8521,1.8528,137999999.0
2008-11-07 13:07:00,1.8528,1.8529,1.8526,1.8526,58200000.0
2008-11-07 13:08:00,1.8526,1.8532,1.8526,1.8528,78500000.0
2008-11-07 13:09:00,1.8528,1.8528,1.85155,1.85185,115400000.0
2008-11-07 13:10:00,1.8518,1.85215,1.8513,1.8515,200200000.0
2008-11-07 13:11:00,1.8515,1.85175,1.8515,1.8515,453800000.0
2008-11-07 13:12:00,1.8515,1.8518,1.8502,1.8502,366200000.0
2008-11-07 13:13:00,1.8502,1.85055,1.8499,1.8499,555600000.0
2008-11-07 13:14:00,1.8499,1.85055,1.8499,1.85025,171500000.0
2008-11-07 13:15:00,1.8501,1.8506,1.85,1.85,111900000.0
2008-11-07 13:16:00,1.85,1.8502,1.85,1.85,148800000.0
2008-11-07 13:17:00,1.8499,1.85025,1.8499,1.85,108800000.0
2008-11-07 13:18:00,1.85,1.85015,1.8495,1.85,101200000.0
2008-11-07 13:19:00,1.8498,1.85145,1.8496,1.85115,97900000.0
2008-11-07 13:20:00,1.8511,1.8516,1.8505,1.8505,135300000.0
2008-11-07 13:21:00,1.8505,1.8505,1.8492,1.8494,124500000.0
2008-11-07 13:22:00,1.84955,1.85015,1.8486,1.8486,160300000.0
2008-11-07 13:23:00,1.8486,1.8497,1.8486,1.8491,93900000.0
2008-11-07 13:24:00,1.8491,1.84945,1.8485,1.8489,164400000.0
2008-11-07 13:25:00,1.849,1.849,1.8486,1.8487,141400000.0
2008-11-07 13:26:00,1.8487,1.849,1.8487,1.849,38600000.0
2008-11-07 13:27:00,1.84895,1.84895,1.8487,1.8487,36800000.0
2008-11-07 13:28:00,1.8487,1.8487,1.848,1.84835,61600000.0
2008-11-07 13:29:00,1.8484,1.8488,1.8484,1.84855,16200000.0
2008-11-07 13:30:00,1.84845,1.849,1.8481,1.8485,114300000.0
2008-11-07 13:31:00,1.8486,1.84865,1.8484,1.8484,570200000.0
2008-11-07 13:32:00,1.8484,1.84885,1.84825,1.84885,249200000.0
2008-11-07 13:33:00,1.84845,1.84895,1.8483,1.8484,314600000.0
2008-11-07 13:34:00,1.8484,1.84935,1.8484,1.8493,158799999.0
2008-11-07 13:35:00,1.8493,1.8504,1.8488,1.85025,108600000.0
2008-11-07 13:36:00,1.8503,1.8508,1.85005,1.8502,121600000.0
2008-11-07 13:37:00,1.85035,1.85105,1.8503,1.8509,167800000.0
2008-11-07 13:38:00,1.8509,1.85135,1.8505,1.85055,409000000.0
2008-11-07 13:39:00,1.85055,1.85085,1.85025,1.8505,192000000.0
2008-11-07 13:40:00,1.8505,1.85075,1.84985,1.85055,191800000.0
2008-11-07 13:41:00,1.85055,1.8506,1.8497,1.8499,68300000.0
2008-11-07 13:42:00,1.8497,1.8502,1.84925,1.84995,81500000.0
2008-11-07 13:43:00,1.8501,1.85045,1.84955,1.85045,82400000.0
2008-11-07 13:44:00,1.85045,1.85125,1.85025,1.8508,119900000.0
2008-11-07 13:45:00,1.8508,1.8509,1.8505,1.8505,204100000.0
2008-11-07 13:46:00,1.8505,1.8505,1.85015,1.85035,68600000.0
2008-11-07 13:47:00,1.85035,1.8511,1.8503,1.8511,78600000.0
2008-11-07 13:48:00,1.85075,1.85155,1.8506,1.85155,68900000.0
2008-11-07 13:49:00,1.8515,1.85175,1.8508,1.85085,96800000.0
2008-11-07 13:50:00,1.8509,1.85135,1.8485,1.8485,169300000.0
2008-11-07 13:51:00,1.8487,1.8492,1.848,1.84885,125000000.0
2008-11-07 13:52:00,1.84885,1.85155,1.84875,1.851,152000000.0
2008-11-07 13:53:00,1.851,1.85175,1.84835,1.84835,145800000.0
2008-11-07 13:54:00,1.84845,1.8487,1.8475,1.84785,57365000.0
2008-11-07 13:55:00,1.848,1.848,1.8475,1.8477,49000000.0
2008-11-07 13:56:00,1.8477,1.8477,1.84565,1.84575,36750000.0
2008-11-07 13:57:00,1.84585,1.84775,1.84555,1.84725,287299996.0
2008-11-07 13:58:00,1.8473,1.8488,1.8473,1.8483,75500000.0
2008-11-07 13:59:00,1.84845,1.84865,1.8466,1.8476,168200000.0
2008-11-07 14:00:00,1.84765,1.84835,1.847,1.8479,133600000.0
2008-11-07 14:01:00,1.8479,1.848,1.84665,1.8474,203100000.0
2008-11-07 14:02:00,1.84745,1.8484,1.84745,1.8483,97800000.0
2008-11-07 14:03:00,1.8483,1.84905,1.84805,1.8481,185300000.0
2008-11-07 14:04:00,1.8481,1.84815,1.84705,1.8476,131300000.0
2008-11-07 14:05:00,1.84775,1.84795,1.8461,1.8461,148400000.0
2008-11-07 14:06:00,1.84625,1.84625,1.84515,1.8455,164600000.0
2008-11-07 14:07:00,1.8454,1.84575,1.84515,1.84525,140300000.0
2008-11-07 14:08:00,1.84525,1.8457,1.8449,1.845,120200000.0
2008-11-07 14:09:00,1.845,1.8459,1.8449,1.8459,142100000.0
2008-11-07 14:10:00,1.8459,1.8469,1.8451,1.8468,228400000.0
2008-11-07 14:11:00,1.8468,1.8469,1.8461,1.84615,149400000.0
2008-11-07 14:12:00,1.84615,1.8464,1.84605,1.8461,160100000.0
2008-11-07 14:13:00,1.8461,1.8464,1.8461,1.8461,131900000.0
2008-11-07 14:14:00,1.846,1.8466,1.8458,1.8463,164000000.0
2008-11-07 14:15:00,1.8463,1.8487,1.8462,1.8481,194500000.0
2008-11-07 14:16:00,1.8483,1.84875,1.84775,1.8479,147500000.0
2008-11-07 14:17:00,1.8479,1.8482,1.8476,1.8482,163100000.0
2008-11-07 14:18:00,1.84815,1.84815,1.8475,1.8477,195400000.0
2008-11-07 14:19:00,1.8477,1.8477,1.84685,1.84725,150800000.0
2008-11-07 14:20:00,1.84745,1.8478,1.84715,1.84735,72300000.0
2008-11-07 14:21:00,1.8474,1.8489,1.8473,1.8482,85600000.0
2008-11-07 14:22:00,1.84825,1.84925,1.8476,1.84885,142500000.0
2008-11-07 14:23:00,1.84895,1.8501,1.84785,1.8501,176200000.0
2008-11-07 14:24:00,1.85005,1.85085,1.85005,1.8508,119000000.0
2008-11-07 14:25:00,1.8507,1.8514,1.8503,1.8508,99900000.0
2008-11-07 14:26:00,1.8506,1.8511,1.8503,1.8509,42800000.0
2008-11-07 14:27:00,1.8508,1.8524,1.8508,1.8518,157500000.0
2008-11-07 14:28:00,1.8518,1.8518,1.85035,1.8516,105900000.0
2008-11-07 14:29:00,1.8516,1.8532,1.8516,1.8527,145800000.0
2008-11-07 14:30:00,1.8527,1.8527,1.85135,1.8515,182200000.0
2008-11-07 14:31:00,1.8515,1.8516,1.85065,1.8512,226300000.0
2008-11-07 14:32:00,1.8512,1.8516,1.8508,1.8512,99900000.0
2008-11-07 14:33:00,1.8513,1.8513,1.85045,1.8511,39200000.0
2008-11-07 14:34:00,1.8511,1.8511,1.8501,1.8501,64400000.0
2008-11-07 14:35:00,1.8502,1.8503,1.8498,1.8503,79800000.0
2008-11-07 14:36:00,1.85025,1.8507,1.85005,1.8506,151000000.0
2008-11-07 14:37:00,1.85065,1.8509,1.8505,1.8508,83400000.0
2008-11-07 14:38:00,1.8508,1.85115,1.85055,1.8508,91100000.0
2008-11-07 14:39:00,1.85075,1.851,1.85,1.8508,124100000.0
2008-11-07 14:40:00,1.8508,1.85115,1.8507,1.85085,69700000.0
2008-11-07 14:41:00,1.851,1.8512,1.8507,1.8512,107700000.0
2008-11-07 14:42:00,1.85125,1.8517,1.85075,1.8512,93000000.0
2008-11-07 14:43:00,1.8512,1.8517,1.85015,1.8504,223100000.0
2008-11-07 14:44:00,1.8504,1.8512,1.85015,1.8509,106300000.0
2008-11-07 14:45:00,1.8509,1.85105,1.8506,1.8506,76700000.0
2008-11-07 14:46:00,1.8506,1.8509,1.8499,1.8502,191700000.0
2008-11-07 14:47:00,1.8495,1.8496,1.8484,1.8484,66700000.0
2008-11-07 14:48:00,1.84845,1.8495,1.84835,1.8494,57800000.0
2008-11-07 14:49:00,1.8494,1.85045,1.8493,1.8503,92200000.0
2008-11-07 14:50:00,1.8503,1.85185,1.84995,1.8513,150000000.0
2008-11-07 14:51:00,1.8513,1.85145,1.85015,1.851,134700000.0
2008-11-07 14:52:00,1.851,1.85105,1.8507,1.8507,96100000.0
2008-11-07 14:53:00,1.85065,1.85065,1.8503,1.8504,56000000.0
2008-11-07 14:54:00,1.85045,1.85045,1.8501,1.8501,217900000.0
2008-11-07 14:55:00,1.8501,1.8501,1.8493,1.8496,253300000.0
2008-11-07 14:56:00,1.8496,1.8498,1.8494,1.84975,173300000.0
2008-11-07 14:57:00,1.84975,1.8505,1.8497,1.8505,278000000.0
2008-11-07 14:58:00,1.8505,1.8521,1.8505,1.8521,188200000.0
2008-11-07 14:59:00,1.852,1.8527,1.852,1.8526,95900000.0
2008-11-07 15:00:00,1.8526,1.8528,1.8518,1.8518,140400000.0
2008-11-07 15:01:00,1.8518,1.8524,1.8518,1.852,95800000.0
2008-11-07 15:02:00,1.852,1.8526,1.8515,1.8524,96200000.0
2008-11-07 15:03:00,1.8522,1.85335,1.852,1.85335,181800000.0
2008-11-07 15:04:00,1.8532,1.85375,1.8531,1.85345,98800000.0
2008-11-07 15:05:00,1.8535,1.8539,1.85315,1.8537,141500000.0
2008-11-07 15:06:00,1.8538,1.8542,1.8526,1.8527,120700000.0
2008-11-07 15:07:00,1.8527,1.8537,1.8525,1.85315,248600000.0
2008-11-07 15:08:00,1.85315,1.85345,1.8526,1.85315,234800000.0
2008-11-07 15:09:00,1.85315,1.854,1.8527,1.8534,152200000.0
2008-11-07 15:10:00,1.8534,1.8534,1.85175,1.85185,224900000.0
2008-11-07 15:11:00,1.8519,1.8523,1.85115,1.8518,275500000.0
2008-11-07 15:12:00,1.8518,1.85305,1.8514,1.8528,167900000.0
2008-11-07 15:13:00,1.85275,1.85285,1.8522,1.8523,166600000.0
2008-11-07 15:14:00,1.8523,1.8534,1.8518,1.8518,161000000.0
2008-11-07 15:15:00,1.85195,1.853,1.85145,1.8521,145900000.0
2008-11-07 15:16:00,1.852,1.8533,1.8517,1.853,365200000.0
2008-11-07 15:17:00,1.853,1.85365,1.8526,1.8535,213600000.0
2008-11-07 15:18:00,1.8535,1.8556,1.85305,1.8556,73200000.0
2008-11-07 15:19:00,1.8556,1.8577,1.8555,1.85765,222100000.0
2008-11-07 15:20:00,1.8577,1.8586,1.85725,1.8575,414299998.0
2008-11-07 15:21:00,1.8575,1.8575,1.8564,1.85665,1040300000.0
2008-11-07 15:22:00,1.85665,1.8571,1.85525,1.8554,291700000.0
2008-11-07 15:23:00,1.8554,1.8563,1.8553,1.8558,279600000.0
2008-11-07 15:24:00,1.8558,1.8558,1.8545,1.8545,206900000.0
2008-11-07 15:25:00,1.8546,1.85525,1.8533,1.85425,494299997.0
2008-11-07 15:26:00,1.8542,1.8548,1.8524,1.8529,290800000.0
2008-11-07 15:27:00,1.85295,1.85345,1.8526,1.8529,163000000.0
2008-11-07 15:28:00,1.8529,1.8531,1.8515,1.85275,366100005.0
2008-11-07 15:29:00,1.8526,1.85375,1.8521,1.8523,279900000.0
2008-11-07 15:30:00,1.85255,1.8532,1.849,1.8506,185600000.0
2008-11-07 15:31:00,1.8509,1.85145,1.8485,1.8499,340900000.0
2008-11-07 15:32:00,1.8503,1.85295,1.8484,1.849,502200002.0
2008-11-07 15:33:00,1.84905,1.85105,1.8488,1.8507,528700000.0
2008-11-07 15:34:00,1.8506,1.85205,1.85005,1.8509,401400000.0
2008-11-07 15:35:00,1.85085,1.852,1.8501,1.8514,409590000.0
2008-11-07 15:36:00,1.8514,1.85245,1.8503,1.852,355800000.0
2008-11-07 15:37:00,1.85205,1.8534,1.85155,1.8525,436300000.0
2008-11-07 15:38:00,1.8525,1.85335,1.8507,1.8518,317200000.0
2008-11-07 15:39:00,1.8518,1.8523,1.8506,1.85175,523100001.0
2008-11-07 15:40:00,1.85185,1.8525,1.851,1.851,401500000.0
2008-11-07 15:41:00,1.851,1.8518,1.84915,1.8517,339399999.0
2008-11-07 15:42:00,1.8518,1.85255,1.8503,1.8504,286400001.0
2008-11-07 15:43:00,1.8504,1.8544,1.8495,1.8544,255300000.0
2008-11-07 15:44:00,1.85435,1.8551,1.8534,1.8542,229300000.0
2008-11-07 15:45:00,1.8542,1.85485,1.8533,1.8543,193400000.0
2008-11-07 15:46:00,1.85445,1.85475,1.85355,1.8542,138000000.0
2008-11-07 15:47:00,1.8542,1.85505,1.8541,1.8545,95400000.0
2008-11-07 15:48:00,1.8545,1.85465,1.8541,1.85445,130245000.0
2008-11-07 15:49:00,1.85435,1.8548,1.85415,1.8544,162000000.0
2008-11-07 15:50:00,1.8544,1.8544,1.8531,1.8534,300900000.0
2008-11-07 15:51:00,1.8534,1.8537,1.85255,1.8531,314900000.0
2008-11-07 15:52:00,1.853,1.85345,1.85275,1.8532,192400000.0
2008-11-07 15:53:00,1.853,1.8543,1.8526,1.85315,219800000.0
2008-11-07 15:54:00,1.85315,1.8546,1.85305,1.8544,179800000.0
2008-11-07 15:55:00,1.85445,1.85515,1.8538,1.85395,396600000.0
2008-11-07 15:56:00,1.854,1.8541,1.852,1.8521,207600000.0
2008-11-07 15:57:00,1.8521,1.8526,1.8495,1.8499,382100001.0
2008-11-07 15:58:00,1.8499,1.8515,1.8495,1.8508,476799999.0
2008-11-07 15:59:00,1.85085,1.8518,1.8497,1.8509,152800000.0
2008-11-07 16:00:00,1.8505,1.85065,1.84755,1.8482,329000005.0
2008-11-07 16:01:00,1.8483,1.84955,1.8478,1.84895,195400000.0
2008-11-07 16:02:00,1.84895,1.84975,1.8483,1.8484,379000000.0
2008-11-07 16:03:00,1.84835,1.84885,1.84755,1.84845,173500000.0
2008-11-07 16:04:00,1.84835,1.8496,1.84825,1.84895,195900000.0
2008-11-07 16:05:00,1.84905,1.8502,1.8488,1.8502,145000000.0
2008-11-07 16:06:00,1.85025,1.8507,1.84995,1.8505,139300000.0
2008-11-07 16:07:00,1.85045,1.8508,1.84995,1.85015,173500000.0
2008-11-07 16:08:00,1.85015,1.85065,1.8493,1.85005,205900000.0
2008-11-07 16:09:00,1.8501,1.85065,1.8499,1.8499,119900000.0
2008-11-07 16:10:00,1.8499,1.8501,1.8491,1.8498,143700000.0
2008-11-07 16:11:00,1.84985,1.8501,1.8494,1.84985,195900002.0
2008-11-07 16:12:00,1.8499,1.8515,1.8495,1.85125,328400000.0
2008-11-07 16:13:00,1.8513,1.8514,1.8509,1.851,1994400001.0
2008-11-07 16:14:00,1.851,1.85105,1.8495,1.8505,1285600000.0
2008-11-07 16:15:00,1.85065,1.85065,1.85015,1.8503,235300000.0
2008-11-07 16:16:00,1.8503,1.8503,1.84935,1.8499,200400000.0
2008-11-07 16:17:00,1.8498,1.85085,1.8496,1.8503,197600000.0
2008-11-07 16:18:00,1.85035,1.8504,1.8492,1.85015,290600000.0
2008-11-07 16:19:00,1.8501,1.85085,1.8495,1.85085,331200000.0
2008-11-07 16:20:00,1.85085,1.85095,1.8504,1.85065,121200000.0
2008-11-07 16:21:00,1.85065,1.8507,1.8504,1.8504,178300000.0
2008-11-07 16:22:00,1.8504,1.8504,1.8504,1.8504,273600000.0
2008-11-07 16:23:00,1.8504,1.8504,1.84975,1.85005,158500000.0
2008-11-07 16:24:00,1.8501,1.8504,1.84925,1.8496,146200000.0
2008-11-07 16:25:00,1.8496,1.8496,1.8492,1.84935,87300000.0
2008-11-07 16:26:00,1.84935,1.8495,1.8485,1.84865,189500000.0
2008-11-07 16:27:00,1.84865,1.8497,1.84855,1.84955,137000000.0
2008-11-07 16:28:00,1.84955,1.8507,1.84895,1.8507,222100000.0
2008-11-07 16:29:00,1.85085,1.851,1.84935,1.8496,187800002.0
2008-11-07 16:30:00,1.84965,1.8504,1.84905,1.85035,222500004.0
2008-11-07 16:31:00,1.8503,1.85145,1.84945,1.851,217700000.0
2008-11-07 16:32:00,1.85065,1.85215,1.8502,1.85165,186000000.0
2008-11-07 16:33:00,1.85165,1.85315,1.8513,1.85315,212400000.0
2008-11-07 16:34:00,1.85325,1.85365,1.85275,1.85315,162300000.0
2008-11-07 16:35:00,1.8532,1.8532,1.85025,1.8503,228700000.0
2008-11-07 16:36:00,1.85045,1.85155,1.84985,1.85,190700000.0
2008-11-07 16:37:00,1.85005,1.8518,1.84905,1.8513,256600000.0
2008-11-07 16:38:00,1.8512,1.8512,1.8501,1.85085,201900000.0
2008-11-07 16:39:00,1.8508,1.8512,1.85065,1.85095,156400000.0
2008-11-07 16:40:00,1.85085,1.85175,1.85085,1.85175,167700000.0
2008-11-07 16:41:00,1.8519,1.852,1.8501,1.8502,202800000.0
2008-11-07 16:42:00,1.8502,1.8509,1.8502,1.85045,169600000.0
2008-11-07 16:43:00,1.8505,1.8526,1.8505,1.8524,200500000.0
2008-11-07 16:44:00,1.85265,1.85425,1.8524,1.8536,228300000.0
2008-11-07 16:45:00,1.85365,1.8541,1.85155,1.85165,299700000.0
2008-11-07 16:46:00,1.8515,1.8526,1.8515,1.852,333800000.0
2008-11-07 16:47:00,1.8521,1.8527,1.85065,1.8525,230800000.0
2008-11-07 16:48:00,1.85255,1.8526,1.8512,1.8516,135000000.0
2008-11-07 16:49:00,1.85175,1.85235,1.8509,1.8521,133400000.0
2008-11-07 16:50:00,1.85225,1.8528,1.8521,1.8527,127000000.0
2008-11-07 16:51:00,1.85275,1.8528,1.8522,1.85245,157700000.0
2008-11-07 16:52:00,1.85225,1.85295,1.8521,1.85255,276100000.0
2008-11-07 16:53:00,1.85245,1.8528,1.85195,1.8521,117500000.0
2008-11-07 16:54:00,1.8522,1.8524,1.85155,1.8522,177200000.0
2008-11-07 16:55:00,1.85235,1.85235,1.85155,1.8516,250600000.0
2008-11-07 16:56:00,1.8516,1.85205,1.8516,1.8519,223400000.0
2008-11-07 16:57:00,1.85195,1.8525,1.85175,1.8525,78700000.0
2008-11-07 16:58:00,1.8525,1.8525,1.85025,1.8523,110700000.0
2008-11-07 16:59:00,1.8522,1.85295,1.8512,1.8517,168500000.0
2008-11-07 17:00:00,1.85145,1.8525,1.8501,1.85235,148100000.0
2008-11-07 17:01:00,1.85235,1.85255,1.852,1.85235,111000000.0
2008-11-07 17:02:00,1.8523,1.8531,1.8518,1.8528,88400000.0
2008-11-07 17:03:00,1.85285,1.8535,1.85225,1.85245,117800000.0
2008-11-07 17:04:00,1.85245,1.85245,1.8517,1.852,97200000.0
2008-11-07 17:05:00,1.8521,1.855,1.85175,1.85475,135200000.0
2008-11-07 17:06:00,1.8547,1.85665,1.8543,1.85635,232600000.0
2008-11-07 17:07:00,1.8562,1.85675,1.85505,1.8552,140500000.0
2008-11-07 17:08:00,1.85515,1.85635,1.8548,1.85585,121700000.0
2008-11-07 17:09:00,1.85595,1.8573,1.85565,1.8568,109600000.0
2008-11-07 17:10:00,1.8568,1.8577,1.8558,1.8566,162600000.0
2008-11-07 17:11:00,1.85655,1.8568,1.8565,1.8568,99700000.0
2008-11-07 17:12:00,1.8568,1.85785,1.8568,1.85755,71200000.0
2008-11-07 17:13:00,1.85795,1.8581,1.85745,1.8577,150100000.0
2008-11-07 17:14:00,1.8577,1.8579,1.8553,1.85565,254600000.0
2008-11-07 17:15:00,1.85595,1.85645,1.8538,1.85625,197400000.0
2008-11-07 17:16:00,1.8562,1.8566,1.85395,1.85545,179300000.0
2008-11-07 17:17:00,1.85545,1.85635,1.8553,1.85585,169200000.0
2008-11-07 17:18:00,1.8559,1.85645,1.85555,1.8564,188100000.0
2008-11-07 17:19:00,1.85635,1.8571,1.856,1.8566,134900000.0
2008-11-07 17:20:00,1.8566,1.85725,1.85585,1.8571,131700000.0
2008-11-07 17:21:00,1.85715,1.85725,1.8564,1.85665,214400000.0
2008-11-07 17:22:00,1.85665,1.85755,1.8566,1.85725,145200000.0
2008-11-07 17:23:00,1.8572,1.85955,1.8571,1.85945,135900000.0
2008-11-07 17:24:00,1.8594,1.8595,1.8592,1.8593,96100000.0
2008-11-07 17:25:00,1.8593,1.85955,1.859,1.8595,119800000.0
2008-11-07 17:26:00,1.8595,1.8595,1.85815,1.8588,101400000.0
2008-11-07 17:27:00,1.8588,1.8588,1.8576,1.8579,187575000.0
2008-11-07 17:28:00,1.8578,1.85815,1.85485,1.8554,216000000.0
2008-11-07 17:29:00,1.85555,1.8559,1.8552,1.85535,168700000.0
2008-11-07 17:30:00,1.8554,1.8565,1.8552,1.85645,320200000.0
2008-11-07 17:31:00,1.85635,1.8569,1.85485,1.85555,165700000.0
2008-11-07 17:32:00,1.85555,1.85665,1.85535,1.85655,113500000.0
2008-11-07 17:33:00,1.85655,1.85705,1.8556,1.8563,263800000.0
2008-11-07 17:34:00,1.85635,1.8565,1.85525,1.8557,116300000.0
2008-11-07 17:35:00,1.85575,1.8566,1.85555,1.85645,132600000.0
2008-11-07 17:36:00,1.85645,1.8566,1.8558,1.85635,100300000.0
2008-11-07 17:37:00,1.8565,1.8568,1.85545,1.85565,124400000.0
2008-11-07 17:38:00,1.85595,1.8565,1.85525,1.85605,101400000.0
2008-11-07 17:39:00,1.85605,1.8568,1.85575,1.8561,84200000.0
2008-11-07 17:40:00,1.8559,1.85615,1.85505,1.8554,113000000.0
2008-11-07 17:41:00,1.8554,1.8565,1.85515,1.85615,118400000.0
2008-11-07 17:42:00,1.8562,1.8565,1.856,1.8565,77000000.0
2008-11-07 17:43:00,1.85655,1.8568,1.8557,1.8557,126400000.0
2008-11-07 17:44:00,1.8557,1.857,1.85555,1.8564,197399998.0
2008-11-07 17:45:00,1.85655,1.85715,1.85655,1.857,118100000.0
2008-11-07 17:46:00,1.85705,1.85775,1.8566,1.85705,276600000.0
2008-11-07 17:47:00,1.85705,1.85835,1.8567,1.85835,138300000.0
2008-11-07 17:48:00,1.8585,1.85855,1.8567,1.85795,143800000.0
2008-11-07 17:49:00,1.85775,1.85825,1.85715,1.85715,258200000.0
2008-11-07 17:50:00,1.8572,1.8574,1.8553,1.8557,290300000.0
2008-11-07 17:51:00,1.85545,1.8566,1.8546,1.8566,144900000.0
2008-11-07 17:52:00,1.85655,1.85655,1.8547,1.8555,151800000.0
2008-11-07 17:53:00,1.8555,1.8555,1.85365,1.8543,137700000.0
2008-11-07 17:54:00,1.85435,1.85545,1.8541,1.85535,223900000.0
2008-11-07 17:55:00,1.85525,1.856,1.85455,1.85475,182100000.0
2008-11-07 17:56:00,1.8547,1.85625,1.8547,1.85615,131300000.0
2008-11-07 17:57:00,1.8561,1.8567,1.85535,1.8562,205900000.0
2008-11-07 17:58:00,1.8562,1.85635,1.85525,1.8559,112400000.0
2008-11-07 17:59:00,1.8559,1.8561,1.85255,1.8534,199900000.0
2008-11-07 18:00:00,1.85345,1.85345,1.8515,1.85225,237600000.0
2008-11-07 18:01:00,1.85235,1.8526,1.8517,1.8525,120000000.0
2008-11-07 18:02:00,1.85215,1.85235,1.8495,1.85,294300000.0
2008-11-07 18:03:00,1.85005,1.8514,1.84975,1.8513,132300000.0
2008-11-07 18:04:00,1.8513,1.8513,1.8488,1.8493,228300004.0
2008-11-07 18:05:00,1.8492,1.84935,1.848,1.8482,211400000.0
2008-11-07 18:06:00,1.8483,1.8485,1.84755,1.84795,165000000.0
2008-11-07 18:07:00,1.848,1.8485,1.8453,1.8454,205300000.0
2008-11-07 18:08:00,1.84545,1.8476,1.84545,1.8466,173600000.0
2008-11-07 18:09:00,1.846,1.8465,1.8459,1.84595,98000000.0
2008-11-07 18:10:00,1.84595,1.84635,1.8459,1.8461,126200000.0
2008-11-07 18:11:00,1.846,1.8477,1.8459,1.8476,150100000.0
2008-11-07 18:12:00,1.84765,1.84875,1.84735,1.8485,66800000.0
2008-11-07 18:13:00,1.84845,1.8507,1.8484,1.8502,138600000.0
2008-11-07 18:14:00,1.85035,1.8509,1.8497,1.8502,206900000.0
2008-11-07 18:15:00,1.85025,1.85035,1.8488,1.84895,268900000.0
2008-11-07 18:16:00,1.8492,1.8495,1.8488,1.84915,99690000.0
2008-11-07 18:17:00,1.84905,1.85015,1.849,1.8498,238600000.0
2008-11-07 18:18:00,1.8498,1.85005,1.8487,1.8497,588100000.0
2008-11-07 18:19:00,1.8499,1.8515,1.8497,1.8508,253500000.0
2008-11-07 18:20:00,1.85065,1.85245,1.8506,1.85235,339900000.0
2008-11-07 18:21:00,1.85235,1.8525,1.8502,1.8506,242800000.0
2008-11-07 18:22:00,1.85055,1.85055,1.84635,1.8464,213800000.0
2008-11-07 18:23:00,1.84645,1.8495,1.84645,1.84845,186800000.0
2008-11-07 18:24:00,1.84835,1.84965,1.8475,1.84955,173700000.0
2008-11-07 18:25:00,1.84965,1.8516,1.84965,1.8508,180700000.0
2008-11-07 18:26:00,1.8508,1.851,1.84925,1.84925,216900000.0
2008-11-07 18:27:00,1.84935,1.84955,1.84785,1.84845,112100000.0
2008-11-07 18:28:00,1.84835,1.84935,1.8481,1.8487,323100009.0
2008-11-07 18:29:00,1.8487,1.84975,1.8486,1.84975,120500000.0
2008-11-07 18:30:00,1.84975,1.85005,1.84855,1.84855,147900000.0
2008-11-07 18:31:00,1.84855,1.8487,1.8478,1.8478,213900000.0
2008-11-07 18:32:00,1.8478,1.8497,1.8478,1.8497,213800000.0
2008-11-07 18:33:00,1.84975,1.85085,1.849,1.84905,305400000.0
2008-11-07 18:34:00,1.85,1.85,1.84905,1.84925,100200000.0
2008-11-07 18:35:00,1.84925,1.8503,1.84915,1.8501,115200000.0
2008-11-07 18:36:00,1.85005,1.8515,1.84995,1.8514,113000000.0
2008-11-07 18:37:00,1.85155,1.8548,1.8513,1.8548,208900000.0
2008-11-07 18:38:00,1.8547,1.85495,1.85315,1.85375,211400000.0
2008-11-07 18:39:00,1.85375,1.8545,1.8533,1.85405,138300000.0
2008-11-07 18:40:00,1.85405,1.8541,1.85265,1.8529,218600000.0
2008-11-07 18:41:00,1.85285,1.85445,1.85265,1.8539,241600001.0
2008-11-07 18:42:00,1.85385,1.8539,1.85265,1.8539,136200000.0
2008-11-07 18:43:00,1.854,1.854,1.85245,1.85245,350200000.0
2008-11-07 18:44:00,1.85255,1.85295,1.8522,1.8522,339500000.0
2008-11-07 18:45:00,1.8521,1.853,1.852,1.8528,153100000.0
2008-11-07 18:46:00,1.8529,1.8529,1.8514,1.8517,245500000.0
2008-11-07 18:47:00,1.8517,1.853,1.8517,1.8527,157300000.0
2008-11-07 18:48:00,1.85275,1.8538,1.8526,1.85345,114600000.0
2008-11-07 18:49:00,1.8534,1.8539,1.85325,1.8536,158700000.0
2008-11-07 18:50:00,1.8538,1.8538,1.8516,1.85185,281100000.0
2008-11-07 18:51:00,1.8514,1.85295,1.8512,1.8515,173300000.0
2008-11-07 18:52:00,1.8516,1.852,1.8515,1.8519,107900000.0
2008-11-07 18:53:00,1.852,1.85435,1.8516,1.85275,174100000.0
2008-11-07 18:54:00,1.8526,1.85405,1.8519,1.85315,225300000.0
2008-11-07 18:55:00,1.8532,1.8534,1.85205,1.8523,269300000.0
2008-11-07 18:56:00,1.85235,1.85295,1.8523,1.8526,371800000.0
2008-11-07 18:57:00,1.8525,1.8535,1.8523,1.8534,114700000.0
2008-11-07 18:58:00,1.8534,1.8547,1.85315,1.8547,125700000.0
2008-11-07 18:59:00,1.85475,1.8567,1.85475,1.85665,97200000.0
2008-11-07 19:00:00,1.85665,1.8567,1.8535,1.8535,448600005.0
2008-11-07 19:01:00,1.85345,1.85345,1.85215,1.8526,280300000.0
2008-11-07 19:02:00,1.8526,1.8526,1.85145,1.8517,360900000.0
2008-11-07 19:03:00,1.8517,1.8541,1.8517,1.8541,156700000.0
2008-11-07 19:04:00,1.85415,1.85475,1.85415,1.85475,34000000.0
2008-11-07 19:05:00,1.8547,1.8547,1.85415,1.85415,43800000.0
2008-11-07 19:06:00,1.8541,1.8541,1.8535,1.8536,54500000.0
2008-11-07 19:07:00,1.8536,1.8539,1.85295,1.85315,103100000.0
2008-11-07 19:08:00,1.85315,1.8539,1.8529,1.85345,482900000.0
2008-11-07 19:09:00,1.8535,1.85425,1.8534,1.85425,70600000.0
2008-11-07 19:10:00,1.8543,1.855,1.85395,1.85445,116700000.0
2008-11-07 19:11:00,1.8545,1.8551,1.8524,1.8525,162100000.0
2008-11-07 19:12:00,1.85245,1.8533,1.8523,1.8533,185300000.0
2008-11-07 19:13:00,1.8534,1.8551,1.8534,1.8547,277800000.0
2008-11-07 19:14:00,1.8547,1.8555,1.8547,1.8554,192100000.0
2008-11-07 19:15:00,1.8554,1.8558,1.8554,1.85545,295900000.0
2008-11-07 19:16:00,1.8554,1.85555,1.8554,1.8554,306800000.0
2008-11-07 19:17:00,1.8554,1.85545,1.8554,1.85545,385900000.0
2008-11-07 19:18:00,1.8554,1.8554,1.85405,1.8541,461500000.0
2008-11-07 19:19:00,1.8541,1.8541,1.8541,1.8541,378000000.0
2008-11-07 19:20:00,1.8541,1.8541,1.85255,1.8535,193000000.0
2008-11-07 19:21:00,1.8535,1.854,1.8535,1.85355,174500000.0
2008-11-07 19:22:00,1.8535,1.85365,1.8534,1.8535,76700000.0
2008-11-07 19:23:00,1.8534,1.85345,1.85195,1.8525,83800000.0
2008-11-07 19:24:00,1.85255,1.85275,1.85155,1.85235,183900000.0
2008-11-07 19:25:00,1.8523,1.85255,1.85225,1.8525,16400000.0
2008-11-07 19:26:00,1.8525,1.8525,1.85175,1.852,86300000.0
2008-11-07 19:27:00,1.8518,1.8525,1.8514,1.8525,252000000.0
2008-11-07 19:28:00,1.8525,1.8531,1.85175,1.8524,298000000.0
2008-11-07 19:29:00,1.8524,1.8524,1.8499,1.8502,342200000.0
2008-11-07 19:30:00,1.85,1.8522,1.8499,1.852,262500000.0
2008-11-07 19:31:00,1.852,1.852,1.8518,1.8519,301300000.0
2008-11-07 19:32:00,1.85185,1.8526,1.8517,1.8517,292400000.0
2008-11-07 19:33:00,1.8519,1.853,1.85145,1.8526,128800000.0
2008-11-07 19:34:00,1.8526,1.853,1.85235,1.8526,118500000.0
2008-11-07 19:35:00,1.85255,1.8528,1.8523,1.8523,106900000.0
2008-11-07 19:36:00,1.85235,1.854,1.85195,1.8539,60400000.0
2008-11-07 19:37:00,1.8538,1.8538,1.8529,1.85325,69800000.0
2008-11-07 19:38:00,1.85345,1.85345,1.8529,1.85335,52300000.0
2008-11-07 19:39:00,1.8533,1.85515,1.8533,1.85515,117300000.0
2008-11-07 19:40:00,1.8551,1.8551,1.8533,1.8534,164300000.0
2008-11-07 19:41:00,1.8534,1.85355,1.8534,1.85345,58800000.0
2008-11-07 19:42:00,1.8535,1.85375,1.8533,1.8534,504399994.0
2008-11-07 19:43:00,1.8534,1.8534,1.8534,1.8534,1150199946.0
2008-11-07 19:44:00,1.8534,1.8534,1.8534,1.8534,425999980.0
2008-11-07 19:45:00,1.8534,1.8534,1.8534,1.8534,724199966.0
2008-11-07 19:46:00,1.8534,1.8534,1.8534,1.8534,1022399952.0
2008-11-07 19:47:00,1.8534,1.8534,1.8518,1.8518,130599996.0
2008-11-07 19:48:00,1.85175,1.8523,1.8515,1.8521,111700000.0
2008-11-07 19:49:00,1.85215,1.85225,1.852,1.852,16400000.0
2008-11-07 19:50:00,1.852,1.8535,1.85175,1.8534,134300000.0
2008-11-07 19:51:00,1.85335,1.85335,1.8524,1.85285,99500000.0
2008-11-07 19:52:00,1.85305,1.8537,1.85295,1.8537,72300000.0
2008-11-07 19:53:00,1.8537,1.8537,1.85255,1.8529,38700000.0
2008-11-07 19:54:00,1.85295,1.8533,1.8529,1.8533,69300000.0
2008-11-07 19:55:00,1.8532,1.8532,1.8526,1.8526,235900000.0
2008-11-07 19:56:00,1.8526,1.85265,1.8519,1.85255,104100000.0
2008-11-07 19:57:00,1.8525,1.8536,1.8524,1.8533,202900000.0
2008-11-07 19:58:00,1.8532,1.8538,1.85265,1.85335,130400000.0
2008-11-07 19:59:00,1.8534,1.85355,1.8529,1.85325,88200000.0
2008-11-07 20:00:00,1.8532,1.8532,1.8529,1.853,77000000.0
2008-11-07 20:01:00,1.8529,1.853,1.8523,1.8526,76500000.0
2008-11-07 20:02:00,1.85245,1.85245,1.8522,1.8522,16100000.0
2008-11-07 20:03:00,1.8522,1.8522,1.85135,1.8515,47000000.0
2008-11-07 20:04:00,1.85145,1.85155,1.85025,1.85085,204400000.0
2008-11-07 20:05:00,1.851,1.8512,1.8503,1.8503,131900000.0
2008-11-07 20:06:00,1.8503,1.8503,1.8496,1.8496,82900000.0
2008-11-07 20:07:00,1.84975,1.85,1.8481,1.84835,94000000.0
2008-11-07 20:08:00,1.8484,1.84865,1.8481,1.8483,80600000.0
2008-11-07 20:09:00,1.8483,1.84835,1.8483,1.8483,161100000.0
2008-11-07 20:10:00,1.8483,1.8483,1.8483,1.8483,84000000.0
2008-11-07 20:11:00,1.8483,1.84845,1.8483,1.84845,26800000.0
2008-11-07 20:12:00,1.8485,1.84915,1.84705,1.8471,224100000.0
2008-11-07 20:13:00,1.84715,1.8488,1.84715,1.84855,86800000.0
2008-11-07 20:14:00,1.8486,1.8486,1.8485,1.8485,14700000.0
2008-11-07 20:15:00,1.8485,1.8485,1.8476,1.8477,40900000.0
2008-11-07 20:16:00,1.8478,1.8483,1.84745,1.8475,99000000.0
2008-11-07 20:17:00,1.8478,1.8479,1.84725,1.8477,58600000.0
2008-11-07 20:18:00,1.84735,1.8485,1.84735,1.84765,92900000.0
2008-11-07 20:19:00,1.8476,1.8495,1.8476,1.84915,130000000.0
2008-11-07 20:20:00,1.8491,1.84955,1.8488,1.8489,109700000.0
2008-11-07 20:21:00,1.8489,1.8489,1.8489,1.8489,138000000.0
2008-11-07 20:22:00,1.84815,1.8483,1.848,1.8482,20100000.0
2008-11-07 20:23:00,1.8482,1.8483,1.8479,1.8479,138300000.0
2008-11-07 20:24:00,1.8479,1.8482,1.8478,1.8479,179500000.0
2008-11-07 20:25:00,1.84795,1.84795,1.8479,1.8479,234800000.0
2008-11-07 20:26:00,1.8479,1.84955,1.8479,1.84955,128600000.0
2008-11-07 20:27:00,1.8495,1.85,1.84915,1.8499,97800000.0
2008-11-07 20:28:00,1.85,1.8512,1.84995,1.8511,71600000.0
2008-11-07 20:29:00,1.85105,1.8514,1.8509,1.8512,35300000.0
2008-11-07 20:30:00,1.8512,1.8512,1.84885,1.849,382800014.0
2008-11-07 20:31:00,1.8492,1.85015,1.849,1.8499,201200005.0
2008-11-07 20:32:00,1.8499,1.8504,1.8498,1.8503,38500000.0
2008-11-07 20:33:00,1.8502,1.8509,1.8497,1.8499,252900000.0
2008-11-07 20:34:00,1.84985,1.85,1.8497,1.8497,109100000.0
2008-11-07 20:35:00,1.8497,1.8497,1.8497,1.8497,414000000.0
2008-11-07 20:36:00,1.8497,1.8506,1.8497,1.8504,181700002.0
2008-11-07 20:37:00,1.8504,1.8508,1.85015,1.8508,34700000.0
2008-11-07 20:38:00,1.8508,1.85325,1.8508,1.8527,127900000.0
2008-11-07 20:39:00,1.8527,1.85305,1.8526,1.8528,75700000.0
2008-11-07 20:40:00,1.8528,1.8536,1.84965,1.85145,275600000.0
2008-11-07 20:41:00,1.8514,1.8514,1.8506,1.8506,81700000.0
2008-11-07 20:42:00,1.8506,1.85095,1.8502,1.8508,99100000.0
2008-11-07 20:43:00,1.851,1.8511,1.8501,1.8502,90500000.0
2008-11-07 20:44:00,1.85025,1.85025,1.85,1.85,63200000.0
2008-11-07 20:45:00,1.85,1.85115,1.8499,1.85115,89400000.0
2008-11-07 20:46:00,1.8512,1.85205,1.8511,1.8511,61100000.0
2008-11-07 20:47:00,1.8512,1.8516,1.85035,1.8514,218000000.0
2008-11-07 20:48:00,1.8513,1.8513,1.8478,1.84925,161000000.0
2008-11-07 20:49:00,1.8493,1.85075,1.8491,1.8499,94500000.0
2008-11-07 20:50:00,1.84995,1.85045,1.8499,1.8504,34700000.0
2008-11-07 20:51:00,1.8504,1.85175,1.85025,1.851,130800000.0
2008-11-07 20:52:00,1.851,1.851,1.8507,1.8507,45100000.0
2008-11-07 20:53:00,1.8507,1.8507,1.84965,1.8502,64500000.0
2008-11-07 20:54:00,1.85025,1.85035,1.8499,1.8499,54900000.0
2008-11-07 20:55:00,1.8499,1.84995,1.8499,1.8499,18900000.0
2008-11-07 20:56:00,1.85,1.85,1.8499,1.8499,25700000.0
2008-11-07 20:57:00,1.8499,1.85005,1.8499,1.8499,33900000.0
2008-11-07 20:58:00,1.8499,1.8501,1.8499,1.8499,55300000.0
2008-11-07 20:59:00,1.84885,1.84885,1.84665,1.8476,547100004.0
2008-11-07 21:00:00,1.8476,1.84785,1.84645,1.8466,469600000.0
2008-11-07 21:01:00,1.8466,1.8471,1.8466,1.84705,205600000.0
2008-11-07 21:02:00,1.84695,1.8475,1.8467,1.8475,78100000.0
2008-11-07 21:03:00,1.84755,1.8478,1.84685,1.8476,95300000.0
2008-11-07 21:04:00,1.8476,1.8481,1.8475,1.8477,191200000.0
2008-11-07 21:05:00,1.8477,1.848,1.84655,1.8475,280000000.0
2008-11-07 21:06:00,1.8475,1.8476,1.8461,1.84735,75600000.0
2008-11-07 21:07:00,1.8474,1.84925,1.8473,1.8492,126800000.0
2008-11-07 21:08:00,1.8491,1.84935,1.8486,1.8492,72700000.0
2008-11-07 21:09:00,1.84915,1.84925,1.8489,1.84895,79000000.0
2008-11-07 21:10:00,1.8489,1.8501,1.8489,1.8501,114600000.0
2008-11-07 21:11:00,1.85,1.8512,1.84975,1.85015,104000000.0
2008-11-07 21:12:00,1.8502,1.8516,1.85005,1.85065,97700000.0
2008-11-07 21:13:00,1.8506,1.8518,1.8503,1.8514,100600000.0
2008-11-07 21:14:00,1.8514,1.8514,1.8505,1.8505,80900000.0
2008-11-07 21:15:00,1.85045,1.85045,1.8492,1.8492,48300000.0
2008-11-07 21:16:00,1.84935,1.8496,1.8489,1.8492,74800000.0
2008-11-07 21:17:00,1.8493,1.8495,1.8492,1.8495,22800000.0
2008-11-07 21:18:00,1.84945,1.85,1.8494,1.84975,61800000.0
2008-11-07 21:19:00,1.84985,1.84985,1.8494,1.8496,36000000.0
2008-11-07 21:20:00,1.8494,1.84945,1.8494,1.8494,24100000.0
2008-11-07 21:21:00,1.8494,1.8497,1.8494,1.8494,73100000.0
2008-11-07 21:22:00,1.8494,1.85,1.8494,1.84985,75700000.0
2008-11-07 21:23:00,1.8499,1.85,1.84975,1.8498,34200000.0
2008-11-07 21:24:00,1.84985,1.8499,1.8493,1.84955,24200000.0
2008-11-07 21:25:00,1.84945,1.84945,1.8494,1.8494,26400000.0
2008-11-07 21:26:00,1.8494,1.8494,1.8494,1.8494,8000000.0
2008-11-07 21:27:00,1.8494,1.8496,1.8494,1.8496,17800000.0
2008-11-07 21:28:00,1.8497,1.84975,1.8487,1.8487,25700000.0
2008-11-07 21:29:00,1.8488,1.8488,1.8481,1.8486,31900000.0
2008-11-07 21:30:00,1.8486,1.849,1.8486,1.8488,42500000.0
2008-11-07 21:31:00,1.8487,1.8487,1.8483,1.8484,39900000.0
2008-11-07 21:32:00,1.8485,1.84885,1.8485,1.8488,39600000.0
2008-11-07 21:33:00,1.8489,1.8489,1.8484,1.84845,18200000.0
2008-11-07 21:34:00,1.8484,1.84845,1.84795,1.8481,30300000.0
2008-11-07 21:35:00,1.84805,1.84805,1.84715,1.8473,117600000.0
2008-11-07 21:36:00,1.8472,1.8477,1.8468,1.8473,114000001.0
2008-11-07 21:37:00,1.84745,1.8478,1.8472,1.8472,68500000.0
2008-11-07 21:38:00,1.8472,1.84755,1.84715,1.8473,34800000.0
2008-11-07 21:39:00,1.8473,1.8485,1.8473,1.84835,99000000.0
2008-11-07 21:40:00,1.8485,1.8504,1.8485,1.8504,96900000.0
2008-11-07 21:41:00,1.85045,1.8508,1.8503,1.8507,46000000.0
2008-11-07 21:42:00,1.8507,1.852,1.8507,1.8518,103200000.0
2008-11-07 21:43:00,1.85185,1.8523,1.84975,1.8501,82400000.0
2008-11-07 21:44:00,1.8502,1.8502,1.8484,1.8487,133800000.0
2008-11-07 21:45:00,1.84865,1.8494,1.84805,1.849,106500000.0
2008-11-07 21:46:00,1.8492,1.84985,1.8488,1.8497,121600000.0
2008-11-07 21:47:00,1.84965,1.8498,1.8493,1.8493,110900000.0
2008-11-07 21:48:00,1.8493,1.84965,1.8493,1.84965,87600000.0
2008-11-07 21:49:00,1.8496,1.84985,1.8494,1.84985,22400000.0
2008-11-07 21:50:00,1.8499,1.8501,1.8493,1.8493,27400000.0
2008-11-07 21:51:00,1.8494,1.8494,1.849,1.84915,129200003.0
2008-11-07 21:52:00,1.8492,1.8493,1.84905,1.8492,36400000.0
2008-11-07 21:53:00,1.8492,1.84955,1.8492,1.84955,29800000.0
2008-11-07 21:54:00,1.84945,1.84985,1.84865,1.8493,56200000.0
2008-11-07 21:55:00,1.8493,1.8495,1.8485,1.8494,94500000.0
2008-11-07 21:56:00,1.84935,1.84935,1.84765,1.8481,98000000.0
2008-11-07 21:57:00,1.84815,1.84925,1.8479,1.8491,66900000.0
2008-11-07 21:58:00,1.8492,1.84975,1.84775,1.84775,153500000.0
2008-11-07 21:59:00,1.84795,1.8484,1.84795,1.8482,27100000.0
2008-11-07 22:00:00,1.8482,1.8482,1.8474,1.8474,237100000.0
2008-11-07 22:01:00,1.8474,1.8474,1.8474,1.8474,105600000.0
2008-11-07 22:02:00,1.8474,1.8474,1.84655,1.8471,66400000.0
2008-11-07 22:03:00,1.8472,1.8472,1.84665,1.8468,30000000.0
2008-11-07 22:04:00,1.8468,1.8468,1.8448,1.8448,259700000.0
2008-11-07 22:05:00,1.8446,1.8446,1.8445,1.8445,182600000.0
2008-11-07 22:06:00,1.8445,1.845,1.8445,1.8448,78900000.0
2008-11-07 22:07:00,1.8448,1.845,1.8448,1.8448,148800000.0
2008-11-07 22:08:00,1.8448,1.8448,1.8448,1.8448,216000000.0
2008-11-07 22:09:00,1.8448,1.8448,1.8438,1.8439,347000000.0
2008-11-07 22:10:00,1.8439,1.8439,1.8427,1.84305,209600000.0
2008-11-07 22:11:00,1.8429,1.8435,1.8429,1.8435,24900000.0
2008-11-07 22:12:00,1.8434,1.8435,1.8431,1.8434,40500000.0
2008-11-07 22:13:00,1.8435,1.8439,1.8434,1.8435,44100000.0
2008-11-07 22:14:00,1.84355,1.8445,1.84355,1.8445,27700000.0
2008-11-07 22:15:00,1.8445,1.8445,1.8445,1.8445,6000000.0
2008-11-07 22:16:00,1.8445,1.8448,1.8445,1.8445,24300000.0
2008-11-07 22:17:00,1.8445,1.8445,1.84365,1.84385,20300000.0
2008-11-07 22:18:00,1.84395,1.84425,1.8439,1.84405,56700000.0
2008-11-07 22:19:00,1.8441,1.84445,1.8439,1.84445,42000000.0
2008-11-07 22:20:00,1.84445,1.84445,1.84425,1.8443,36100000.0
2008-11-07 22:21:00,1.84435,1.8448,1.844,1.8443,75700000.0
2008-11-07 22:22:00,1.8443,1.8446,1.8443,1.8445,129200000.0
2008-11-07 22:23:00,1.8445,1.8445,1.8445,1.8445,171800000.0
2008-11-07 22:24:00,1.8445,1.8445,1.8445,1.8445,144000000.0
2008-11-07 22:25:00,1.8445,1.8445,1.84325,1.84345,121000000.0
2008-11-07 22:26:00,1.84345,1.84455,1.8431,1.8439,80900000.0
2008-11-07 22:27:00,1.84395,1.8443,1.8434,1.8434,79600001.0
2008-11-07 22:28:00,1.8434,1.84395,1.8434,1.8438,131800000.0
2008-11-07 22:29:00,1.84385,1.84435,1.84385,1.84435,20900000.0
2008-11-07 22:30:00,1.84435,1.84445,1.84395,1.84395,49200000.0
2008-11-07 22:31:00,1.844,1.8441,1.8439,1.8441,18400000.0
2008-11-07 22:32:00,1.844,1.84455,1.844,1.8442,64600000.0
2008-11-07 22:33:00,1.8441,1.84465,1.8439,1.84465,65900000.0
2008-11-07 22:34:00,1.8448,1.8448,1.84425,1.84425,60500000.0
2008-11-07 22:35:00,1.8442,1.8446,1.8439,1.8445,77400000.0
2008-11-07 22:36:00,1.8446,1.8446,1.8445,1.8446,14000000.0
2008-11-07 22:37:00,1.8447,1.8447,1.84445,1.84455,25500000.0
2008-11-07 22:38:00,1.8446,1.8446,1.8442,1.8443,21000000.0
2008-11-07 22:39:00,1.8442,1.8442,1.84385,1.8441,43400000.0
2008-11-07 22:40:00,1.8441,1.8445,1.84385,1.844,51300000.0
2008-11-07 22:41:00,1.844,1.8452,1.84395,1.8449,66900000.0
2008-11-07 22:42:00,1.8449,1.8457,1.8448,1.8452,73700000.0
2008-11-07 22:43:00,1.84525,1.8462,1.84525,1.8462,54300000.0
2008-11-07 22:44:00,1.8461,1.8463,1.8457,1.8459,49500000.0
2008-11-07 22:45:00,1.8459,1.846,1.8454,1.8454,52300000.0
2008-11-07 22:46:00,1.84535,1.84535,1.84405,1.8446,104500000.0
2008-11-07 22:47:00,1.8447,1.8447,1.8437,1.8437,98200000.0
2008-11-07 22:48:00,1.8438,1.84405,1.84335,1.8438,149400000.0
2008-11-07 22:49:00,1.8439,1.844,1.84335,1.84375,70900000.0
2008-11-07 22:50:00,1.8439,1.8439,1.84335,1.8438,44000000.0
2008-11-07 22:51:00,1.8437,1.84375,1.84315,1.8432,55400000.0
2008-11-07 22:52:00,1.84315,1.8435,1.8429,1.8429,47600000.0
2008-11-07 22:53:00,1.8429,1.8439,1.8429,1.8439,58000000.0
2008-11-07 22:54:00,1.84395,1.8442,1.8437,1.84385,58500000.0
2008-11-07 22:55:00,1.8439,1.84395,1.84365,1.8438,41000000.0
2008-11-07 22:56:00,1.8439,1.8444,1.8439,1.8441,60600000.0
2008-11-07 22:57:00,1.8441,1.8447,1.8439,1.8439,102200000.0
2008-11-07 22:58:00,1.8439,1.84405,1.8434,1.8434,51400000.0
2008-11-07 22:59:00,1.84345,1.84425,1.84335,1.8437,83200000.0
2008-11-07 23:00:00,1.84375,1.84435,1.8435,1.84375,80300000.0
2008-11-07 23:01:00,1.84385,1.84405,1.84365,1.84405,59900000.0
2008-11-07 23:02:00,1.84415,1.84515,1.84415,1.8448,57700000.0
2008-11-07 23:03:00,1.84485,1.84485,1.84375,1.844,83000000.0
2008-11-07 23:04:00,1.844,1.8447,1.844,1.84455,39900000.0
2008-11-07 23:05:00,1.8444,1.8448,1.84425,1.8447,75400000.0
2008-11-07 23:06:00,1.84475,1.8452,1.84435,1.8445,38800000.0
2008-11-07 23:07:00,1.8446,1.84555,1.8446,1.845,59200000.0
2008-11-07 23:08:00,1.8451,1.8452,1.8447,1.8451,48400000.0
2008-11-07 23:09:00,1.8452,1.8452,1.8449,1.8449,12700000.0
2008-11-07 23:10:00,1.8449,1.8449,1.8449,1.8449,5000000.0
2008-11-07 23:11:00,1.8449,1.8453,1.8448,1.8452,37300000.0
2008-11-07 23:12:00,1.84515,1.8462,1.84515,1.84575,67000000.0
2008-11-07 23:13:00,1.8458,1.8459,1.8455,1.8455,40200000.0
2008-11-07 23:14:00,1.8455,1.8456,1.8455,1.8456,24000000.0
2008-11-07 23:15:00,1.84575,1.846,1.84575,1.8459,18700000.0
2008-11-07 23:16:00,1.8459,1.84695,1.84585,1.8467,36900000.0
2008-11-07 23:17:00,1.8467,1.84795,1.8467,1.84795,45200000.0
2008-11-07 23:18:00,1.84785,1.84785,1.8468,1.8471,37200000.0
2008-11-07 23:19:00,1.84735,1.8475,1.847,1.8473,29000000.0
2008-11-07 23:20:00,1.8471,1.8476,1.84675,1.8469,73300000.0
2008-11-07 23:21:00,1.8469,1.8472,1.8469,1.8472,18800000.0
2008-11-07 23:22:00,1.8473,1.84785,1.84695,1.84765,52200000.0
2008-11-07 23:23:00,1.84785,1.8479,1.8473,1.84765,26400000.0
2008-11-07 23:24:00,1.8479,1.8479,1.8474,1.8474,24600000.0
2008-11-07 23:25:00,1.8474,1.8474,1.8474,1.8474,21000000.0
2008-11-07 23:26:00,1.8474,1.8474,1.8474,1.8474,10000000.0
2008-11-07 23:27:00,1.8474,1.8474,1.8462,1.8462,63500000.0
2008-11-07 23:28:00,1.8472,1.8474,1.8454,1.8455,48100000.0
2008-11-07 23:29:00,1.8455,1.8455,1.84525,1.8453,14300000.0
2008-11-07 23:30:00,1.84535,1.8456,1.8452,1.8454,35300000.0
2008-11-07 23:31:00,1.84535,1.8455,1.8452,1.8455,53500000.0
2008-11-07 23:32:00,1.8453,1.8457,1.8453,1.8457,12400000.0
2008-11-07 23:33:00,1.8453,1.8453,1.8452,1.8452,15300000.0
2008-11-07 23:34:00,1.84525,1.84525,1.8452,1.8452,7800000.0
2008-11-07 23:35:00,1.8452,1.84605,1.8452,1.846,25300000.0
2008-11-07 23:36:00,1.8454,1.84565,1.84525,1.84545,82400000.0
2008-11-07 23:37:00,1.84545,1.84555,1.8454,1.8454,611000000.0
2008-11-07 23:38:00,1.8454,1.846,1.8454,1.8454,400400000.0
2008-11-07 23:39:00,1.84555,1.84555,1.8454,1.8454,334799999.0
2008-11-07 23:40:00,1.8454,1.8455,1.8454,1.8455,362000000.0
2008-11-07 23:41:00,1.8455,1.8455,1.8454,1.8454,61000000.0
2008-11-07 23:42:00,1.8454,1.8454,1.8454,1.8454,91000000.0
2008-11-07 23:43:00,1.84545,1.84555,1.84545,1.8455,4000000.0
2008-11-07 23:44:00,1.8456,1.8456,1.8454,1.8454,93000000.0
2008-11-07 23:45:00,1.8454,1.84555,1.8454,1.84555,1027000000.0
2008-11-07 23:46:00,1.84565,1.84565,1.8453,1.8453,94000000.0
2008-11-07 23:47:00,1.8453,1.8453,1.8453,1.8453,108000000.0
2008-11-07 23:48:00,1.8453,1.8455,1.8453,1.84535,126400000.0
2008-11-07 23:49:00,1.84545,1.8455,1.8453,1.8453,46400000.0
2008-11-07 23:50:00,1.8455,1.8456,1.8455,1.8455,14000000.0
2008-11-07 23:51:00,1.84555,1.8456,1.8453,1.84555,34400000.0
2008-11-07 23:52:00,1.84545,1.8455,1.8434,1.8438,148600000.0
2008-11-07 23:53:00,1.8438,1.8443,1.843,1.8431,106200000.0
2008-11-07 23:54:00,1.8431,1.84345,1.8431,1.8433,141000000.0
2008-11-07 23:55:00,1.8433,1.8434,1.843,1.8431,146000000.0
2008-11-07 23:56:00,1.8431,1.84355,1.84295,1.8433,167600000.0
2008-11-07 23:57:00,1.84355,1.84395,1.843,1.8435,91800000.0
2008-11-07 23:58:00,1.8437,1.8437,1.84305,1.8431,53800000.0
2008-11-07 23:59:00,1.8431,1.84325,1.8431,1.8431,69000000.0
2008-11-10 00:00:00,1.85504,1.85547,1.85452,1.85477,151900000.0
2008-11-10 00:01:00,1.85425,1.85435,1.8538,1.85435,14000000.0
2008-11-10 00:02:00,1.8543,1.8546,1.85335,1.8544,37000000.0
2008-11-10 00:03:00,1.8543,1.8544,1.8541,1.8542,14000000.0
2008-11-10 00:04:00,1.85425,1.85425,1.853,1.853,8000000.0
2008-11-10 00:05:00,1.8529,1.85385,1.8529,1.8531,26000000.0
2008-11-10 00:06:00,1.85315,1.85345,1.853,1.85345,13000000.0
2008-11-10 00:07:00,1.8535,1.854,1.85345,1.8538,17400000.0
2008-11-10 00:08:00,1.8539,1.854,1.85295,1.85315,17800000.0
2008-11-10 00:09:00,1.85325,1.85335,1.8522,1.85225,16200000.0
2008-11-10 00:10:00,1.85245,1.8526,1.85145,1.85215,18000000.0
2008-11-10 00:11:00,1.8524,1.85265,1.85145,1.8516,27400000.0
2008-11-10 00:12:00,1.8518,1.8521,1.85145,1.85185,24800000.0
2008-11-10 00:13:00,1.852,1.852,1.8515,1.8516,12200000.0
2008-11-10 00:14:00,1.8516,1.8528,1.85145,1.8516,111000000.0
2008-11-10 00:15:00,1.8516,1.8516,1.8516,1.8516,133200000.0
2008-11-10 00:16:00,1.8516,1.8516,1.8516,1.8516,36000000.0
2008-11-10 00:17:00,1.8516,1.8516,1.8516,1.8516,7200000.0
2008-11-10 00:18:00,1.8516,1.8516,1.8516,1.8516,32400000.0
2008-11-10 00:19:00,1.8516,1.8516,1.8487,1.85025,177800000.0
2008-11-10 00:20:00,1.84695,1.8518,1.84625,1.84955,39300000.0
2008-11-10 00:21:00,1.85,1.85005,1.8485,1.8485,45000000.0
2008-11-10 00:22:00,1.8484,1.84875,1.84725,1.84725,61000000.0
2008-11-10 00:23:00,1.84725,1.84775,1.84695,1.84775,15000000.0
2008-11-10 00:24:00,1.8478,1.8478,1.8471,1.8472,21000000.0
2008-11-10 00:25:00,1.8472,1.84735,1.8472,1.8472,12000000.0
2008-11-10 00:26:00,1.8472,1.8473,1.8472,1.8472,3000000.0
2008-11-10 00:27:00,1.84725,1.8481,1.847,1.84805,30200000.0
2008-11-10 00:28:00,1.848,1.84805,1.84725,1.84805,25400000.0
2008-11-10 00:29:00,1.8481,1.84865,1.8481,1.8484,30700000.0
2008-11-10 00:30:00,1.8484,1.8487,1.8484,1.8487,22700000.0
2008-11-10 00:31:00,1.8487,1.8494,1.84855,1.8494,34900000.0
2008-11-10 00:32:00,1.8495,1.8497,1.8472,1.848,130600000.0
2008-11-10 00:33:00,1.8487,1.84935,1.8487,1.849,12200000.0
2008-11-10 00:34:00,1.8492,1.8517,1.8492,1.8499,34000000.0
2008-11-10 00:35:00,1.8498,1.8506,1.84925,1.84935,108400000.0
2008-11-10 00:36:00,1.84925,1.84995,1.8492,1.84995,42300000.0
2008-11-10 00:37:00,1.8501,1.8501,1.84835,1.8485,108200000.0
2008-11-10 00:38:00,1.8485,1.8486,1.8485,1.8485,128400000.0
2008-11-10 00:39:00,1.8485,1.8486,1.8484,1.8484,104400000.0
2008-11-10 00:40:00,1.8484,1.8486,1.8475,1.84855,81000000.0
2008-11-10 00:41:00,1.84845,1.8492,1.84825,1.84825,18200000.0
2008-11-10 00:42:00,1.84845,1.8511,1.84845,1.8511,42000000.0
2008-11-10 00:43:00,1.8511,1.8511,1.84895,1.84925,69200000.0
2008-11-10 00:44:00,1.8486,1.8495,1.8485,1.8494,151000000.0
2008-11-10 00:45:00,1.84905,1.84905,1.84855,1.84865,51600000.0
2008-11-10 00:46:00,1.8486,1.8492,1.8485,1.8492,68100000.0
2008-11-10 00:47:00,1.8492,1.8492,1.8484,1.8486,117200000.0
2008-11-10 00:48:00,1.8486,1.8489,1.8483,1.8484,76200000.0
2008-11-10 00:49:00,1.84855,1.84875,1.848,1.8485,12000000.0
2008-11-10 00:50:00,1.84865,1.84875,1.84805,1.8483,19000000.0
2008-11-10 00:51:00,1.8485,1.8492,1.84845,1.84865,19800000.0
2008-11-10 00:52:00,1.84865,1.84915,1.8481,1.84855,11000000.0
2008-11-10 00:53:00,1.84885,1.84915,1.8488,1.84915,7000000.0
2008-11-10 00:54:00,1.84915,1.8495,1.84855,1.8495,27200000.0
2008-11-10 00:55:00,1.8495,1.8495,1.84755,1.8485,29600000.0
2008-11-10 00:56:00,1.84855,1.84865,1.84835,1.84835,11900000.0
2008-11-10 00:57:00,1.8485,1.8493,1.8479,1.8493,12000000.0
2008-11-10 00:58:00,1.8493,1.84965,1.84925,1.8495,16000000.0
2008-11-10 00:59:00,1.84935,1.851,1.84875,1.8493,46400000.0
2008-11-10 01:00:00,1.8493,1.8502,1.8489,1.8492,136800000.0
2008-11-10 01:01:00,1.8492,1.8498,1.848,1.8484,88400000.0
2008-11-10 01:02:00,1.8485,1.8505,1.8484,1.8505,39000000.0
2008-11-10 01:03:00,1.8507,1.8517,1.84975,1.84975,57800000.0
2008-11-10 01:04:00,1.85015,1.85175,1.85015,1.8516,25800000.0
2008-11-10 01:05:00,1.8515,1.8515,1.85025,1.8505,27400000.0
2008-11-10 01:06:00,1.8506,1.8511,1.85035,1.8505,66200000.0
2008-11-10 01:07:00,1.85085,1.8524,1.85045,1.8523,61600000.0
2008-11-10 01:08:00,1.8521,1.8529,1.84975,1.85045,118400000.0
2008-11-10 01:09:00,1.8505,1.85055,1.85005,1.85055,22600000.0
2008-11-10 01:10:00,1.8505,1.85105,1.8505,1.851,12000000.0
2008-11-10 01:11:00,1.85095,1.85105,1.85025,1.8504,19000000.0
2008-11-10 01:12:00,1.85015,1.851,1.85015,1.851,20600000.0
2008-11-10 01:13:00,1.851,1.85105,1.851,1.85105,5200000.0
2008-11-10 01:14:00,1.85115,1.85115,1.85115,1.85115,2000000.0
2008-11-10 01:15:00,1.85145,1.8518,1.85095,1.8518,21400000.0
2008-11-10 01:16:00,1.85221,1.85245,1.85179,1.85179,30000000.0
2008-11-10 01:17:00,1.8518,1.8524,1.8518,1.8524,13100000.0
2008-11-10 01:18:00,1.85185,1.8529,1.85165,1.85185,22200000.0
2008-11-10 01:19:00,1.85213,1.85217,1.85211,1.85211,7600000.0
2008-11-10 01:20:00,1.85195,1.8525,1.8519,1.8525,7000000.0
2008-11-10 01:21:00,1.85255,1.85265,1.852,1.8524,19000000.0
2008-11-10 01:22:00,1.8524,1.8533,1.85155,1.8533,24400000.0
2008-11-10 01:23:00,1.8534,1.856,1.8532,1.8541,71000000.0
2008-11-10 01:24:00,1.854,1.8545,1.85385,1.85405,28800000.0
2008-11-10 01:25:00,1.854,1.8555,1.854,1.85495,47800000.0
2008-11-10 01:26:00,1.85525,1.8553,1.85495,1.85495,14000000.0
2008-11-10 01:27:00,1.85525,1.85535,1.8548,1.85485,16200000.0
2008-11-10 01:28:00,1.85495,1.85505,1.8547,1.85505,15000000.0
2008-11-10 01:29:00,1.85525,1.85735,1.85485,1.8559,39200000.0
2008-11-10 01:30:00,1.8561,1.8562,1.8541,1.8554,52000000.0
2008-11-10 01:31:00,1.8554,1.8558,1.8553,1.85545,17000000.0
2008-11-10 01:32:00,1.8554,1.85565,1.85525,1.85565,10000000.0
2008-11-10 01:33:00,1.8557,1.85595,1.85545,1.85595,14000000.0
2008-11-10 01:34:00,1.85585,1.8563,1.8556,1.8558,35000000.0
2008-11-10 01:35:00,1.8558,1.85615,1.8558,1.8561,25600000.0
2008-11-10 01:36:00,1.8562,1.85675,1.8557,1.85675,36800000.0
2008-11-10 01:37:00,1.8568,1.85695,1.8557,1.856,67000000.0
2008-11-10 01:38:00,1.8558,1.856,1.8549,1.8558,107000000.0
2008-11-10 01:39:00,1.8558,1.8562,1.8553,1.85605,119800000.0
2008-11-10 01:40:00,1.8562,1.8566,1.85525,1.8566,54800000.0
2008-11-10 01:41:00,1.85665,1.8573,1.85575,1.856,65600000.0
2008-11-10 01:42:00,1.8559,1.85645,1.85585,1.85625,22000000.0
2008-11-10 01:43:00,1.8564,1.8564,1.8557,1.8557,26800000.0
2008-11-10 01:44:00,1.85575,1.8565,1.85565,1.8565,19800000.0
2008-11-10 01:45:00,1.8565,1.8565,1.85495,1.8557,53000000.0
2008-11-10 01:46:00,1.85565,1.85685,1.85565,1.8559,46000000.0
2008-11-10 01:47:00,1.8558,1.85665,1.8542,1.8565,176400000.0
2008-11-10 01:48:00,1.8565,1.85695,1.856,1.856,72800000.0
2008-11-10 01:49:00,1.8563,1.8565,1.8562,1.8565,24000000.0
2008-11-10 01:50:00,1.8567,1.8568,1.8566,1.8568,16400000.0
2008-11-10 01:51:00,1.8568,1.8569,1.8567,1.85685,20800000.0
2008-11-10 01:52:00,1.85685,1.8575,1.85685,1.8571,28300000.0
2008-11-10 01:53:00,1.8573,1.8587,1.85685,1.857,70800000.0
2008-11-10 01:54:00,1.857,1.857,1.857,1.857,40600000.0
2008-11-10 01:55:00,1.8571,1.85725,1.85595,1.85595,153700000.0
2008-11-10 01:56:00,1.85595,1.8563,1.85585,1.8559,34000000.0
2008-11-10 01:57:00,1.85605,1.85635,1.8544,1.85525,102500000.0
2008-11-10 01:58:00,1.8544,1.8559,1.8544,1.8551,55400000.0
2008-11-10 01:59:00,1.8552,1.8552,1.853,1.8543,48400000.0
2008-11-10 02:00:00,1.8544,1.855,1.8544,1.855,18600000.0
2008-11-10 02:01:00,1.85505,1.8551,1.85505,1.8551,17400000.0
2008-11-10 02:02:00,1.8551,1.8551,1.855,1.8551,7000000.0
2008-11-10 02:03:00,1.8549,1.8549,1.8538,1.854,26000000.0
2008-11-10 02:04:00,1.85395,1.855,1.85395,1.855,81000000.0
2008-11-10 02:05:00,1.855,1.855,1.855,1.855,132000000.0
2008-11-10 02:06:00,1.855,1.8552,1.855,1.8552,93600000.0
2008-11-10 02:07:00,1.8552,1.8552,1.8552,1.8552,234000000.0
2008-11-10 02:08:00,1.8552,1.8555,1.8552,1.8553,102200000.0
2008-11-10 02:09:00,1.8553,1.8553,1.8536,1.85455,82500000.0
2008-11-10 02:10:00,1.8548,1.8549,1.8547,1.8547,46800000.0
2008-11-10 02:11:00,1.8548,1.856,1.8547,1.8556,66600000.0
2008-11-10 02:12:00,1.8556,1.8563,1.85545,1.8559,29000000.0
2008-11-10 02:13:00,1.856,1.85645,1.85555,1.8561,45100000.0
2008-11-10 02:14:00,1.8562,1.8562,1.85475,1.8552,59600000.0
2008-11-10 02:15:00,1.85465,1.85585,1.85455,1.85545,127500000.0
2008-11-10 02:16:00,1.85555,1.85575,1.85465,1.855,404600000.0
2008-11-10 02:17:00,1.855,1.855,1.855,1.855,288000000.0
2008-11-10 02:18:00,1.855,1.8558,1.85495,1.8558,40000000.0
2008-11-10 02:19:00,1.8555,1.8564,1.855,1.8562,131100000.0
2008-11-10 02:20:00,1.8561,1.8565,1.8556,1.8565,57000000.0
2008-11-10 02:21:00,1.8566,1.8566,1.8558,1.856,38600000.0
2008-11-10 02:22:00,1.85605,1.85675,1.8556,1.85585,139100000.0
2008-11-10 02:23:00,1.85585,1.8568,1.8558,1.8561,84100000.0
2008-11-10 02:24:00,1.8561,1.85645,1.8552,1.85565,132600000.0
2008-11-10 02:25:00,1.8556,1.8559,1.85495,1.8551,132500000.0
2008-11-10 02:26:00,1.8555,1.85605,1.85535,1.8559,62900000.0
2008-11-10 02:27:00,1.8558,1.8565,1.8558,1.8565,202800000.0
2008-11-10 02:28:00,1.8565,1.8586,1.8565,1.8586,115600000.0
2008-11-10 02:29:00,1.8587,1.8587,1.8585,1.8585,666000000.0
2008-11-10 02:30:00,1.8585,1.8594,1.8575,1.8585,497899998.0
2008-11-10 02:31:00,1.8587,1.8587,1.8587,1.8587,288000000.0
2008-11-10 02:32:00,1.8587,1.85905,1.85685,1.8572,255900000.0
2008-11-10 02:33:00,1.8574,1.858,1.85665,1.85755,71300000.0
2008-11-10 02:34:00,1.8576,1.8576,1.85695,1.8571,42600000.0
2008-11-10 02:35:00,1.8571,1.8571,1.8571,1.8571,276000000.0
2008-11-10 02:36:00,1.8571,1.8572,1.8571,1.8571,159600000.0
2008-11-10 02:37:00,1.8571,1.85735,1.8571,1.85735,50000000.0
2008-11-10 02:38:00,1.8574,1.8574,1.8571,1.8571,282800000.0
2008-11-10 02:39:00,1.8571,1.85775,1.8571,1.85775,191100000.0
2008-11-10 02:40:00,1.8579,1.85865,1.8574,1.8576,92200000.0
2008-11-10 02:41:00,1.8576,1.8584,1.8572,1.8578,228600000.0
2008-11-10 02:42:00,1.85785,1.85805,1.8577,1.8578,53400000.0
2008-11-10 02:43:00,1.8578,1.8578,1.8578,1.8578,30000000.0
2008-11-10 02:44:00,1.8578,1.8578,1.8578,1.8578,6000000.0
2008-11-10 02:45:00,1.85714,1.85782,1.85714,1.85727,41200000.0
2008-11-10 02:46:00,1.8578,1.8578,1.8578,1.8578,6000000.0
2008-11-10 02:47:00,1.8578,1.8578,1.8578,1.8578,96000000.0
2008-11-10 02:48:00,1.858,1.8583,1.858,1.8583,17100000.0
2008-11-10 02:49:00,1.8584,1.8584,1.85775,1.8581,49400000.0
2008-11-10 02:50:00,1.858,1.85805,1.8579,1.858,239000000.0
2008-11-10 02:51:00,1.858,1.8587,1.858,1.8582,26700000.0
2008-11-10 02:52:00,1.8583,1.8585,1.8583,1.8585,3900000.0
2008-11-10 02:53:00,1.85815,1.85815,1.85815,1.85815,1900000.0
2008-11-10 02:54:00,1.85835,1.8585,1.85835,1.8585,9400000.0
2008-11-10 02:55:00,1.8585,1.8585,1.8585,1.8585,5200000.0
2008-11-10 02:56:00,1.85855,1.85885,1.85825,1.8586,81100000.0
2008-11-10 02:57:00,1.8586,1.8586,1.8586,1.8586,30000000.0
2008-11-10 02:58:00,1.8586,1.8586,1.8586,1.8586,24000000.0
2008-11-10 02:59:00,1.8586,1.8588,1.8586,1.8588,83000000.0
2008-11-10 03:00:00,1.8589,1.8589,1.8585,1.8589,24200000.0
2008-11-10 03:01:00,1.8589,1.8589,1.8589,1.8589,5000000.0
2008-11-10 03:02:00,1.8591,1.8591,1.8584,1.85865,22500000.0
2008-11-10 03:03:00,1.8588,1.85925,1.8586,1.8586,54400000.0
2008-11-10 03:04:00,1.8586,1.8586,1.85815,1.8585,55600000.0
2008-11-10 03:05:00,1.85865,1.8591,1.85855,1.8589,31000000.0
2008-11-10 03:06:00,1.8589,1.8595,1.85875,1.8593,36500000.0
2008-11-10 03:07:00,1.8594,1.8594,1.8579,1.858,57200000.0
2008-11-10 03:08:00,1.858,1.8589,1.858,1.8584,54800000.0
2008-11-10 03:09:00,1.85845,1.8592,1.85845,1.859,16300000.0
2008-11-10 03:10:00,1.8592,1.8597,1.8591,1.8597,29900000.0
2008-11-10 03:11:00,1.8598,1.86115,1.8588,1.8601,109900000.0
2008-11-10 03:12:00,1.86015,1.8604,1.8596,1.8602,177300000.0
2008-11-10 03:13:00,1.8602,1.8605,1.8598,1.86025,216300000.0
2008-11-10 03:14:00,1.86005,1.8612,1.8599,1.86065,134700000.0
2008-11-10 03:15:00,1.8607,1.8607,1.8602,1.8602,15300000.0
2008-11-10 03:16:00,1.8602,1.8602,1.8602,1.8602,186000000.0
2008-11-10 03:17:00,1.8602,1.8602,1.8602,1.8602,42000000.0
2008-11-10 03:18:00,1.8602,1.8602,1.8582,1.85945,125100000.0
2008-11-10 03:19:00,1.85935,1.85945,1.85905,1.8591,29000000.0
2008-11-10 03:20:00,1.8591,1.8591,1.859,1.8591,302500000.0
2008-11-10 03:21:00,1.859,1.859,1.859,1.859,12000000.0
2008-11-10 03:22:00,1.8591,1.8591,1.8591,1.8591,13400000.0
2008-11-10 03:23:00,1.85915,1.85915,1.859,1.859,28600000.0
2008-11-10 03:24:00,1.859,1.859,1.859,1.859,25900000.0
2008-11-10 03:25:00,1.85905,1.8593,1.85905,1.8591,12200000.0
2008-11-10 03:26:00,1.85925,1.85935,1.8589,1.859,131400000.0
2008-11-10 03:27:00,1.859,1.859,1.859,1.859,264000000.0
2008-11-10 03:28:00,1.859,1.85935,1.859,1.85935,62300000.0
2008-11-10 03:29:00,1.85955,1.85975,1.85955,1.8597,15200000.0
2008-11-10 03:30:00,1.8596,1.85995,1.8592,1.8592,36700000.0
2008-11-10 03:31:00,1.8592,1.8592,1.8592,1.8592,36000000.0
2008-11-10 03:32:00,1.8592,1.8592,1.8592,1.8592,12000000.0
2008-11-10 03:33:00,1.8592,1.85995,1.8592,1.8598,39000000.0
2008-11-10 03:34:00,1.8598,1.85995,1.85955,1.85955,18300000.0
2008-11-10 03:35:00,1.85985,1.8603,1.8597,1.85985,45500000.0
2008-11-10 03:36:00,1.8601,1.86045,1.8598,1.86,31800000.0
2008-11-10 03:37:00,1.8602,1.86185,1.8602,1.86145,61700000.0
2008-11-10 03:38:00,1.86085,1.8621,1.86085,1.8617,60200000.0
2008-11-10 03:39:00,1.8619,1.8629,1.8612,1.8621,81800000.0
2008-11-10 03:40:00,1.8621,1.86235,1.8617,1.8617,42100000.0
2008-11-10 03:41:00,1.8617,1.8617,1.8617,1.8617,6000000.0
2008-11-10 03:42:00,1.86195,1.862,1.8616,1.8616,8000000.0
2008-11-10 03:43:00,1.86185,1.86185,1.8617,1.8617,28100000.0
2008-11-10 03:44:00,1.8619,1.8623,1.86175,1.86215,40200000.0
2008-11-10 03:45:00,1.86215,1.8622,1.86215,1.8622,15200000.0
2008-11-10 03:46:00,1.86215,1.86215,1.86165,1.86175,32600000.0
2008-11-10 03:47:00,1.86175,1.8621,1.8617,1.8617,56000000.0
2008-11-10 03:48:00,1.86145,1.8619,1.8613,1.8619,32300000.0
2008-11-10 03:49:00,1.86175,1.8618,1.86125,1.8618,63700000.0
2008-11-10 03:50:00,1.86185,1.86185,1.8609,1.8609,81800000.0
2008-11-10 03:51:00,1.8609,1.8614,1.8609,1.8613,31000000.0
2008-11-10 03:52:00,1.8613,1.86165,1.8613,1.86165,17800000.0
2008-11-10 03:53:00,1.86175,1.8622,1.86145,1.8622,33300000.0
2008-11-10 03:54:00,1.8622,1.8633,1.8617,1.8633,70100000.0
2008-11-10 03:55:00,1.86275,1.86315,1.8625,1.8625,7200000.0
2008-11-10 03:56:00,1.8628,1.8633,1.86255,1.8633,29500000.0
2008-11-10 03:57:00,1.8631,1.8634,1.8629,1.8633,25500000.0
2008-11-10 03:58:00,1.8633,1.86355,1.8628,1.86355,144000000.0
2008-11-10 03:59:00,1.86355,1.86375,1.863,1.86365,37800000.0
2008-11-10 04:00:00,1.86345,1.8639,1.8629,1.8635,204200000.0
2008-11-10 04:01:00,1.8635,1.8646,1.863,1.8634,202800000.0
2008-11-10 04:02:00,1.8634,1.86415,1.8634,1.8641,92800000.0
2008-11-10 04:03:00,1.86405,1.86405,1.8635,1.86365,54800000.0
2008-11-10 04:04:00,1.8637,1.8652,1.8634,1.864,82500000.0
2008-11-10 04:05:00,1.8638,1.8644,1.86215,1.8634,76200000.0
2008-11-10 04:06:00,1.8634,1.86365,1.8634,1.8634,29000000.0
2008-11-10 04:07:00,1.8634,1.8641,1.86335,1.8637,24800000.0
2008-11-10 04:08:00,1.86365,1.864,1.86325,1.8634,120500000.0
2008-11-10 04:09:00,1.86345,1.86345,1.86215,1.86325,24100000.0
2008-11-10 04:10:00,1.86315,1.86325,1.86315,1.86315,7000000.0
2008-11-10 04:11:00,1.863,1.8632,1.8626,1.86315,35200000.0
2008-11-10 04:12:00,1.86355,1.86375,1.8631,1.86375,53700000.0
2008-11-10 04:13:00,1.86365,1.86425,1.8636,1.8636,160700000.0
2008-11-10 04:14:00,1.8636,1.8636,1.8621,1.86275,50900000.0
2008-11-10 04:15:00,1.8629,1.8629,1.8622,1.8623,335000000.0
2008-11-10 04:16:00,1.8623,1.8623,1.8623,1.8623,210000000.0
2008-11-10 04:17:00,1.8623,1.8623,1.8623,1.8623,90000000.0
2008-11-10 04:18:00,1.8623,1.8623,1.8623,1.8623,30000000.0
2008-11-10 04:19:00,1.8623,1.8625,1.8623,1.8625,124000000.0
2008-11-10 04:20:00,1.8623,1.86275,1.8623,1.8627,76799999.0
2008-11-10 04:21:00,1.8628,1.8628,1.8628,1.8628,6000000.0
2008-11-10 04:22:00,1.86275,1.863,1.86189,1.86221,20200000.0
2008-11-10 04:23:00,1.86247,1.86295,1.86184,1.86258,30400000.0
2008-11-10 04:24:00,1.86217,1.86265,1.86183,1.86195,15500000.0
2008-11-10 04:25:00,1.86213,1.86216,1.86147,1.86161,12400000.0
2008-11-10 04:26:00,1.8628,1.8628,1.8628,1.8628,18000000.0
2008-11-10 04:27:00,1.8628,1.8628,1.8628,1.8628,30000000.0
2008-11-10 04:28:00,1.8628,1.8628,1.8628,1.8628,30000000.0
2008-11-10 04:29:00,1.8628,1.8628,1.8628,1.8628,30000000.0
2008-11-10 04:30:00,1.86156,1.86163,1.86135,1.8614,34500000.0
2008-11-10 04:31:00,1.8628,1.8628,1.8628,1.8628,6000000.0
2008-11-10 04:32:00,1.8628,1.8628,1.8612,1.8614,21600000.0
2008-11-10 04:33:00,1.86145,1.86155,1.86125,1.86155,38000000.0
2008-11-10 04:34:00,1.8616,1.86175,1.8615,1.8615,26800000.0
2008-11-10 04:35:00,1.8615,1.8615,1.8615,1.8615,84000000.0
2008-11-10 04:36:00,1.8615,1.86155,1.8615,1.8615,350000000.0
2008-11-10 04:37:00,1.8615,1.8615,1.86095,1.8615,234000000.0
2008-11-10 04:38:00,1.8615,1.86155,1.8615,1.8615,56000000.0
2008-11-10 04:39:00,1.8615,1.8615,1.8615,1.8615,6000000.0
2008-11-10 04:40:00,1.8615,1.8615,1.8615,1.8615,6000000.0
2008-11-10 04:41:00,1.8615,1.8615,1.8615,1.8615,6000000.0
2008-11-10 04:42:00,1.8615,1.8615,1.8615,1.8615,18000000.0
2008-11-10 04:43:00,1.85971,1.86044,1.85971,1.86033,15600000.0
2008-11-10 04:44:00,1.8615,1.8615,1.8615,1.8615,6000000.0
2008-11-10 04:45:00,1.8615,1.8615,1.8615,1.8615,18000000.0
2008-11-10 04:46:00,1.8615,1.8615,1.8615,1.8615,24000000.0
2008-11-10 04:47:00,1.8615,1.8615,1.8615,1.8615,30000000.0
2008-11-10 04:48:00,1.8615,1.8615,1.8615,1.8615,42000000.0
2008-11-10 04:49:00,1.8615,1.8615,1.8615,1.8615,12000000.0
2008-11-10 04:50:00,1.8615,1.8615,1.8615,1.8615,36000000.0
2008-11-10 04:51:00,1.8615,1.8615,1.8615,1.8615,6000000.0
2008-11-10 04:52:00,1.86145,1.86145,1.86118,1.86118,12000000.0
2008-11-10 04:53:00,1.8615,1.8615,1.8615,1.8615,13200000.0
2008-11-10 04:54:00,1.8615,1.8615,1.8615,1.8615,68400000.0
2008-11-10 04:55:00,1.8615,1.86215,1.8614,1.86215,42700000.0
2008-11-10 04:56:00,1.86205,1.86205,1.86135,1.8615,100800000.0
2008-11-10 04:57:00,1.8615,1.86185,1.8615,1.86185,135200000.0
2008-11-10 04:58:00,1.8616,1.8621,1.86155,1.8619,41600000.0
2008-11-10 04:59:00,1.862,1.862,1.8615,1.8615,102700000.0
2008-11-10 05:00:00,1.8615,1.8617,1.8615,1.86165,208800000.0
2008-11-10 05:01:00,1.86185,1.8623,1.86185,1.86225,19100000.0
2008-11-10 05:02:00,1.8622,1.8622,1.862,1.862,10300000.0
2008-11-10 05:03:00,1.862,1.862,1.8615,1.8616,120000000.0
2008-11-10 05:04:00,1.86175,1.86185,1.8615,1.8616,105200000.0
2008-11-10 05:05:00,1.8616,1.8616,1.8603,1.8605,86200000.0
2008-11-10 05:06:00,1.8606,1.8611,1.8604,1.8609,21000000.0
2008-11-10 05:07:00,1.8607,1.86225,1.8607,1.86105,79800000.0
2008-11-10 05:08:00,1.86175,1.86175,1.8601,1.8604,89400000.0
2008-11-10 05:09:00,1.8604,1.8605,1.8595,1.8599,122100000.0
2008-11-10 05:10:00,1.86,1.8603,1.86,1.8601,16000000.0
2008-11-10 05:11:00,1.8599,1.8602,1.8599,1.85995,18000000.0
2008-11-10 05:12:00,1.85985,1.86065,1.85985,1.8606,44100000.0
2008-11-10 05:13:00,1.8607,1.86095,1.8604,1.8604,14900000.0
2008-11-10 05:14:00,1.8603,1.8605,1.8603,1.8603,22800000.0
2008-11-10 05:15:00,1.85935,1.86035,1.85935,1.86027,13800000.0
2008-11-10 05:16:00,1.8605,1.8605,1.8603,1.8603,18000000.0
2008-11-10 05:17:00,1.85913,1.8598,1.85887,1.8598,13400000.0
2008-11-10 05:18:00,1.8603,1.8603,1.85875,1.8603,213300000.0
2008-11-10 05:19:00,1.8603,1.8607,1.86015,1.8603,115100000.0
2008-11-10 05:20:00,1.8603,1.8603,1.8603,1.8603,55200000.0
2008-11-10 05:21:00,1.8603,1.8603,1.8583,1.8588,174200000.0
2008-11-10 05:22:00,1.8588,1.86,1.8588,1.85935,123600000.0
2008-11-10 05:23:00,1.8595,1.8595,1.8592,1.8592,27200000.0
2008-11-10 05:24:00,1.8592,1.8592,1.8592,1.8592,27000000.0
2008-11-10 05:25:00,1.8592,1.8592,1.8592,1.8592,12000000.0
2008-11-10 05:26:00,1.8592,1.8592,1.8592,1.8592,25000000.0
2008-11-10 05:27:00,1.8592,1.8592,1.8569,1.8574,128700000.0
2008-11-10 05:28:00,1.8574,1.85785,1.857,1.85785,148400000.0
2008-11-10 05:29:00,1.85805,1.85955,1.85805,1.85955,147300000.0
2008-11-10 05:30:00,1.85965,1.85965,1.859,1.859,16000000.0
2008-11-10 05:31:00,1.859,1.859,1.85858,1.859,92400000.0
2008-11-10 05:32:00,1.859,1.85915,1.859,1.859,35300000.0
2008-11-10 05:33:00,1.859,1.85925,1.85775,1.85815,142000000.0
2008-11-10 05:34:00,1.8583,1.8583,1.8567,1.857,264400000.0
2008-11-10 05:35:00,1.857,1.85725,1.857,1.85725,78600000.0
2008-11-10 05:36:00,1.85715,1.85715,1.85685,1.85685,12000000.0
2008-11-10 05:37:00,1.8569,1.8569,1.8569,1.8569,1000000.0
2008-11-10 05:38:00,1.85695,1.8584,1.8564,1.85735,112200000.0
2008-11-10 05:39:00,1.85735,1.8592,1.85705,1.858,42400000.0
2008-11-10 05:40:00,1.8583,1.8585,1.8582,1.8583,104400000.0
2008-11-10 05:41:00,1.8584,1.85845,1.8583,1.8583,8000000.0
2008-11-10 05:42:00,1.8584,1.8584,1.8583,1.8583,12000000.0
2008-11-10 05:43:00,1.8585,1.8585,1.8582,1.8583,35400000.0
2008-11-10 05:44:00,1.85835,1.85925,1.85835,1.8585,64100000.0
2008-11-10 05:45:00,1.8585,1.8585,1.8585,1.8585,18000000.0
2008-11-10 05:46:00,1.85828,1.85841,1.85787,1.858,34900000.0
2008-11-10 05:47:00,1.8583,1.8585,1.85789,1.85789,29900000.0
2008-11-10 05:48:00,1.85827,1.85846,1.85792,1.85812,13100000.0
2008-11-10 05:49:00,1.8585,1.8585,1.8585,1.8585,84000000.0
2008-11-10 05:50:00,1.8585,1.8589,1.85835,1.8585,54800000.0
2008-11-10 05:51:00,1.8585,1.8585,1.8585,1.8585,6000000.0
2008-11-10 05:52:00,1.8585,1.8585,1.8585,1.8585,13200000.0
2008-11-10 05:53:00,1.8586,1.8586,1.8585,1.8585,7900000.0
2008-11-10 05:54:00,1.85773,1.85809,1.85742,1.85779,137800000.0
2008-11-10 05:55:00,1.8585,1.8585,1.8585,1.8585,90000000.0
2008-11-10 05:56:00,1.8585,1.8585,1.8585,1.8585,162000000.0
2008-11-10 05:57:00,1.8585,1.8585,1.85655,1.8576,100400000.0
2008-11-10 05:58:00,1.8576,1.8576,1.85705,1.85705,14000000.0
2008-11-10 05:59:00,1.85705,1.8572,1.85705,1.8572,120000000.0
2008-11-10 06:00:00,1.8572,1.8572,1.8556,1.856,114700000.0
2008-11-10 06:01:00,1.856,1.8567,1.85585,1.856,51800000.0
2008-11-10 06:02:00,1.85605,1.8562,1.856,1.85615,33000000.0
2008-11-10 06:03:00,1.8562,1.8562,1.85605,1.85615,4000000.0
2008-11-10 06:04:00,1.856,1.8565,1.856,1.85605,24500000.0
2008-11-10 06:05:00,1.85605,1.8563,1.856,1.8562,60800000.0
2008-11-10 06:06:00,1.85615,1.85615,1.8561,1.8561,2000000.0
2008-11-10 06:07:00,1.856,1.85615,1.856,1.856,57000000.0
2008-11-10 06:08:00,1.85605,1.85715,1.85605,1.8564,28900000.0
2008-11-10 06:09:00,1.8561,1.85715,1.856,1.8561,57200000.0
2008-11-10 06:10:00,1.8567,1.8567,1.8563,1.8566,15400000.0
2008-11-10 06:11:00,1.8573,1.8573,1.8565,1.8569,34400000.0
2008-11-10 06:12:00,1.8571,1.8571,1.8571,1.8571,1900000.0
2008-11-10 06:13:00,1.8572,1.85735,1.8572,1.8573,13900000.0
2008-11-10 06:14:00,1.85708,1.85741,1.85652,1.85686,60900000.0
2008-11-10 06:15:00,1.8573,1.8575,1.8573,1.8574,6000000.0
2008-11-10 06:16:00,1.85667,1.85741,1.85655,1.85716,100400000.0
2008-11-10 06:17:00,1.85735,1.85735,1.8569,1.8569,95600000.0
2008-11-10 06:18:00,1.857,1.85715,1.857,1.85705,7600000.0
2008-11-10 06:19:00,1.857,1.857,1.8569,1.8569,109000000.0
2008-11-10 06:20:00,1.85635,1.8567,1.85553,1.85648,84600000.0
2008-11-10 06:21:00,1.85623,1.85669,1.85576,1.85576,67600000.0
2008-11-10 06:22:00,1.85705,1.8573,1.85705,1.85705,9200000.0
2008-11-10 06:23:00,1.857,1.85725,1.8562,1.85645,87300000.0
2008-11-10 06:24:00,1.8565,1.8565,1.8561,1.8562,54800000.0
2008-11-10 06:25:00,1.8561,1.8569,1.8561,1.8569,73800000.0
2008-11-10 06:26:00,1.8571,1.85785,1.8569,1.85765,73800000.0
2008-11-10 06:27:00,1.85775,1.85775,1.8577,1.8577,145000000.0
2008-11-10 06:28:00,1.85815,1.85835,1.85755,1.85775,48600000.0
2008-11-10 06:29:00,1.85785,1.85785,1.8577,1.8577,18700000.0
2008-11-10 06:30:00,1.8577,1.8577,1.8577,1.8577,12000000.0
2008-11-10 06:31:00,1.8577,1.85775,1.8577,1.8577,27000000.0
2008-11-10 06:32:00,1.8577,1.8577,1.8577,1.8577,54000000.0
2008-11-10 06:33:00,1.8577,1.8577,1.8577,1.8577,54000000.0
2008-11-10 06:34:00,1.8583,1.8587,1.85755,1.8587,59300000.0
2008-11-10 06:35:00,1.8587,1.85905,1.85835,1.8585,15300000.0
2008-11-10 06:36:00,1.8584,1.8589,1.8582,1.8586,34400000.0
2008-11-10 06:37:00,1.85855,1.8592,1.8585,1.8591,118600000.0
2008-11-10 06:38:00,1.8589,1.86015,1.8589,1.8597,11400000.0
2008-11-10 06:39:00,1.86,1.86,1.86,1.86,72000000.0
2008-11-10 06:40:00,1.86,1.86,1.86,1.86,120000000.0
2008-11-10 06:41:00,1.86,1.86,1.86,1.86,168000000.0
2008-11-10 06:42:00,1.86,1.86,1.8577,1.8582,129800000.0
2008-11-10 06:43:00,1.85845,1.8594,1.85845,1.8591,101800000.0
2008-11-10 06:44:00,1.8591,1.85965,1.859,1.85965,114200000.0
2008-11-10 06:45:00,1.86,1.8603,1.86,1.8603,123000000.0
2008-11-10 06:46:00,1.8603,1.8603,1.8603,1.8603,216000000.0
2008-11-10 06:47:00,1.8603,1.8603,1.8603,1.8603,216000000.0
2008-11-10 06:48:00,1.8605,1.8605,1.8603,1.8603,13000000.0
2008-11-10 06:49:00,1.8603,1.8603,1.8603,1.8603,96000000.0
2008-11-10 06:50:00,1.8603,1.8603,1.8603,1.8603,12000000.0
2008-11-10 06:51:00,1.8603,1.8603,1.8603,1.8603,36000000.0
2008-11-10 06:52:00,1.8603,1.8603,1.8603,1.8603,108000000.0
2008-11-10 06:53:00,1.8603,1.8603,1.8603,1.8603,12000000.0
2008-11-10 06:54:00,1.8603,1.8603,1.8603,1.8603,168000000.0
2008-11-10 06:55:00,1.8603,1.8603,1.8601,1.86025,144000000.0
2008-11-10 06:56:00,1.86015,1.8603,1.86015,1.8602,144000000.0
2008-11-10 06:57:00,1.8603,1.8603,1.86025,1.8603,60000000.0
2008-11-10 06:58:00,1.85892,1.8593,1.85866,1.8593,166600000.0
2008-11-10 06:59:00,1.8603,1.8603,1.8603,1.8603,36000000.0
2008-11-10 07:00:00,1.859,1.86017,1.859,1.85979,104500000.0
2008-11-10 07:01:00,1.8603,1.8603,1.8603,1.8603,48000000.0
2008-11-10 07:02:00,1.85948,1.85995,1.85902,1.85953,85240000.0
2008-11-10 07:03:00,1.85955,1.86009,1.85927,1.85989,179000000.0
2008-11-10 07:04:00,1.85951,1.86039,1.85946,1.86003,97580000.0
2008-11-10 07:05:00,1.8603,1.8603,1.8603,1.8603,24000000.0
2008-11-10 07:06:00,1.8603,1.8603,1.8599,1.8603,204600000.0
2008-11-10 07:07:00,1.85946,1.85985,1.85908,1.85976,117100000.0
2008-11-10 07:08:00,1.85912,1.85975,1.8591,1.8591,64100000.0
2008-11-10 07:09:00,1.85882,1.85952,1.85882,1.85903,47200000.0
2008-11-10 07:10:00,1.8603,1.8603,1.8603,1.8603,12000000.0
2008-11-10 07:11:00,1.8603,1.8603,1.85885,1.8589,84000000.0
2008-11-10 07:12:00,1.8589,1.8591,1.8589,1.8589,60900000.0
2008-11-10 07:13:00,1.8589,1.8591,1.8589,1.8589,82900000.0
2008-11-10 07:14:00,1.8589,1.8591,1.8589,1.8591,76800000.0
2008-11-10 07:15:00,1.85925,1.8593,1.85925,1.8593,3800000.0
2008-11-10 07:16:00,1.85955,1.8597,1.85925,1.8595,16400000.0
2008-11-10 07:17:00,1.85915,1.85965,1.85905,1.8592,25900000.0
2008-11-10 07:18:00,1.8592,1.8592,1.8591,1.8591,10000000.0
2008-11-10 07:19:00,1.8591,1.85935,1.8591,1.85935,8300000.0
2008-11-10 07:20:00,1.8593,1.8593,1.8593,1.8593,1900000.0
2008-11-10 07:21:00,1.85925,1.85925,1.8583,1.8584,193700000.0
2008-11-10 07:22:00,1.8584,1.8584,1.8584,1.8584,36000000.0
2008-11-10 07:23:00,1.8584,1.8591,1.8584,1.8584,165600000.0
2008-11-10 07:24:00,1.8584,1.8584,1.8584,1.8584,216000000.0
2008-11-10 07:25:00,1.8584,1.8584,1.8584,1.8584,132000000.0
2008-11-10 07:26:00,1.8584,1.85875,1.85825,1.8584,42200000.0
2008-11-10 07:27:00,1.8584,1.8584,1.8584,1.8584,60000000.0
2008-11-10 07:28:00,1.8584,1.85875,1.8583,1.8585,115400000.0
2008-11-10 07:29:00,1.85865,1.85975,1.8584,1.8592,411400000.0
2008-11-10 07:30:00,1.85935,1.85935,1.8585,1.85875,103800000.0
2008-11-10 07:31:00,1.85885,1.8589,1.85835,1.8585,77600000.0
2008-11-10 07:32:00,1.8585,1.8585,1.8585,1.8585,72000000.0
2008-11-10 07:33:00,1.8587,1.8587,1.8585,1.8585,192000000.0
2008-11-10 07:34:00,1.8585,1.8585,1.85665,1.8569,160400000.0
2008-11-10 07:35:00,1.85705,1.8581,1.857,1.85735,127400000.0
2008-11-10 07:36:00,1.85735,1.8574,1.8573,1.8573,46100000.0
2008-11-10 07:37:00,1.85735,1.85735,1.8569,1.85715,124200000.0
2008-11-10 07:38:00,1.85715,1.85725,1.8571,1.85725,97500000.0
2008-11-10 07:39:00,1.85725,1.85725,1.857,1.85715,40800000.0
2008-11-10 07:40:00,1.85715,1.8578,1.85715,1.8573,90600000.0
2008-11-10 07:41:00,1.8573,1.8575,1.8572,1.8572,31200000.0
2008-11-10 07:42:00,1.85725,1.8586,1.85695,1.8575,99900000.0
2008-11-10 07:43:00,1.85775,1.8579,1.8566,1.8571,50300000.0
2008-11-10 07:44:00,1.8571,1.8571,1.8571,1.8571,19000000.0
2008-11-10 07:45:00,1.8572,1.8581,1.85695,1.8571,10600000.0
2008-11-10 07:46:00,1.85727,1.85738,1.85663,1.8572,69800000.0
2008-11-10 07:47:00,1.85755,1.85795,1.85735,1.85745,53600000.0
2008-11-10 07:48:00,1.85755,1.85805,1.85755,1.8576,78800000.0
2008-11-10 07:49:00,1.8576,1.85765,1.8572,1.8574,85800000.0
2008-11-10 07:50:00,1.8574,1.8586,1.85735,1.8583,48500000.0
2008-11-10 07:51:00,1.8583,1.8583,1.8569,1.857,58500000.0
2008-11-10 07:52:00,1.857,1.857,1.857,1.857,22000000.0
2008-11-10 07:53:00,1.857,1.857,1.8538,1.85545,175000000.0
2008-11-10 07:54:00,1.8556,1.85605,1.85515,1.8554,56600000.0
2008-11-10 07:55:00,1.8555,1.85555,1.8553,1.8553,145200000.0
2008-11-10 07:56:00,1.8553,1.85535,1.8553,1.8553,57800000.0
2008-11-10 07:57:00,1.8555,1.8555,1.8552,1.8553,64200000.0
2008-11-10 07:58:00,1.8553,1.8555,1.8553,1.8553,218400000.0
2008-11-10 07:59:00,1.8553,1.8553,1.8553,1.8553,127800000.0
2008-11-10 08:00:00,1.8553,1.8553,1.8553,1.8553,67800000.0
2008-11-10 08:01:00,1.8553,1.8559,1.85515,1.8553,95600000.0
2008-11-10 08:02:00,1.8553,1.856,1.8552,1.8559,118600000.0
2008-11-10 08:03:00,1.8559,1.85595,1.8556,1.8556,59500000.0
2008-11-10 08:04:00,1.8556,1.8556,1.85335,1.8544,280900000.0
2008-11-10 08:05:00,1.85445,1.85445,1.8536,1.854,177600000.0
2008-11-10 08:06:00,1.854,1.8554,1.854,1.8547,286300000.0
2008-11-10 08:07:00,1.855,1.8561,1.8548,1.85605,136300000.0
2008-11-10 08:08:00,1.856,1.8572,1.85565,1.8572,319200000.0
2008-11-10 08:09:00,1.8572,1.8572,1.8519,1.8548,288800000.0
2008-11-10 08:10:00,1.8548,1.8549,1.8526,1.8549,333200000.0
2008-11-10 08:11:00,1.8549,1.8549,1.8549,1.8549,156000000.0
2008-11-10 08:12:00,1.8549,1.8549,1.8549,1.8549,132000000.0
2008-11-10 08:13:00,1.8549,1.8549,1.8549,1.8549,198000000.0
2008-11-10 08:14:00,1.8549,1.85515,1.85255,1.8546,145000000.0
2008-11-10 08:15:00,1.8546,1.8546,1.8544,1.8544,23400000.0
2008-11-10 08:16:00,1.8548,1.8548,1.8527,1.8537,47200000.0
2008-11-10 08:17:00,1.8538,1.8544,1.8535,1.8535,57200000.0
2008-11-10 08:18:00,1.8535,1.8543,1.85285,1.85395,103600000.0
2008-11-10 08:19:00,1.85395,1.8541,1.8538,1.854,57200000.0
2008-11-10 08:20:00,1.854,1.854,1.8533,1.85365,42600000.0
2008-11-10 08:21:00,1.8537,1.85395,1.8537,1.85395,28000000.0
2008-11-10 08:22:00,1.8539,1.8544,1.8539,1.854,27500000.0
2008-11-10 08:23:00,1.85365,1.85395,1.8535,1.8535,38000000.0
2008-11-10 08:24:00,1.85365,1.85365,1.8532,1.8534,94700000.0
2008-11-10 08:25:00,1.8535,1.8535,1.8528,1.85285,121500000.0
2008-11-10 08:26:00,1.85305,1.85365,1.85305,1.85355,36700000.0
2008-11-10 08:27:00,1.8535,1.8535,1.8531,1.8533,133300000.0
2008-11-10 08:28:00,1.85335,1.8534,1.8499,1.8505,428500000.0
2008-11-10 08:29:00,1.85045,1.8523,1.84645,1.84805,345800000.0
2008-11-10 08:30:00,1.8483,1.84905,1.8449,1.8453,198700000.0
2008-11-10 08:31:00,1.8445,1.8466,1.8437,1.8453,634399999.0
2008-11-10 08:32:00,1.8429,1.8467,1.8429,1.8467,402200000.0
2008-11-10 08:33:00,1.84695,1.847,1.8424,1.8447,271300000.0
2008-11-10 08:34:00,1.8446,1.8452,1.8422,1.8452,158700000.0
2008-11-10 08:35:00,1.84535,1.8471,1.8451,1.8463,266200001.0
2008-11-10 08:36:00,1.8449,1.8468,1.84215,1.8468,288800000.0
2008-11-10 08:37:00,1.8468,1.84975,1.846,1.8492,217600000.0
2008-11-10 08:38:00,1.84965,1.8505,1.8487,1.8488,142600000.0
2008-11-10 08:39:00,1.848,1.8502,1.84725,1.8483,228400000.0
2008-11-10 08:40:00,1.8485,1.8497,1.8485,1.8497,97800000.0
2008-11-10 08:41:00,1.8497,1.8512,1.8497,1.8512,137200000.0
2008-11-10 08:42:00,1.8512,1.8512,1.8512,1.8512,138000000.0
2008-11-10 08:43:00,1.8512,1.8512,1.8512,1.8512,42000000.0
2008-11-10 08:44:00,1.8512,1.8512,1.8512,1.8512,18000000.0
2008-11-10 08:45:00,1.8492,1.8499,1.8492,1.8499,20400000.0
2008-11-10 08:46:00,1.85015,1.8507,1.85015,1.8507,12200000.0
2008-11-10 08:47:00,1.85035,1.8505,1.8499,1.8505,29200000.0
2008-11-10 08:48:00,1.85055,1.852,1.8504,1.8517,100000000.0
2008-11-10 08:49:00,1.8518,1.8521,1.8518,1.8519,457600012.0
2008-11-10 08:50:00,1.8519,1.8519,1.8519,1.8519,172800009.0
2008-11-10 08:51:00,1.8519,1.8519,1.8501,1.85095,196200007.0
2008-11-10 08:52:00,1.85095,1.85115,1.8507,1.85115,46800000.0
2008-11-10 08:53:00,1.8513,1.8513,1.8513,1.8513,126000000.0
2008-11-10 08:54:00,1.8513,1.8513,1.8497,1.85015,18800000.0
2008-11-10 08:55:00,1.85035,1.85095,1.8488,1.8495,45000000.0
2008-11-10 08:56:00,1.84955,1.8499,1.84955,1.8499,110700000.0
2008-11-10 08:57:00,1.8487,1.8514,1.8487,1.8514,249300000.0
2008-11-10 08:58:00,1.8514,1.8514,1.8492,1.8503,44200000.0
2008-11-10 08:59:00,1.8505,1.85145,1.85005,1.8502,170600000.0
2008-11-10 09:00:00,1.8502,1.8502,1.8479,1.8484,86400000.0
2008-11-10 09:01:00,1.8487,1.8489,1.848,1.8487,86200000.0
2008-11-10 09:02:00,1.84815,1.84865,1.84635,1.8471,99900000.0
2008-11-10 09:03:00,1.8471,1.8482,1.84685,1.8478,92900000.0
2008-11-10 09:04:00,1.8481,1.8482,1.8467,1.8475,100200000.0
2008-11-10 09:05:00,1.8477,1.8477,1.8475,1.8476,4000000.0
2008-11-10 09:06:00,1.8476,1.8481,1.8475,1.8476,10600000.0
2008-11-10 09:07:00,1.8478,1.8478,1.84715,1.8473,76800000.0
2008-11-10 09:08:00,1.8473,1.8475,1.8473,1.8473,110400000.0
2008-11-10 09:09:00,1.8473,1.8489,1.8473,1.8488,32400000.0
2008-11-10 09:10:00,1.849,1.8492,1.8489,1.849,17600000.0
2008-11-10 09:11:00,1.849,1.849,1.849,1.849,9200000.0
2008-11-10 09:12:00,1.8492,1.8492,1.849,1.849,10200000.0
2008-11-10 09:13:00,1.849,1.849,1.84665,1.8478,96900000.0
2008-11-10 09:14:00,1.8481,1.8488,1.8481,1.8482,43300000.0
2008-11-10 09:15:00,1.8483,1.8487,1.8482,1.8484,36700000.0
2008-11-10 09:16:00,1.8485,1.8488,1.8477,1.8479,387400000.0
2008-11-10 09:17:00,1.8479,1.8485,1.8477,1.8478,113300000.0
2008-11-10 09:18:00,1.8479,1.8489,1.8479,1.8487,13200000.0
2008-11-10 09:19:00,1.8487,1.8495,1.8486,1.8493,34000000.0
2008-11-10 09:20:00,1.8493,1.8503,1.8493,1.8496,62000000.0
2008-11-10 09:21:00,1.8496,1.8496,1.84908,1.8496,74200000.0
2008-11-10 09:22:00,1.8496,1.8496,1.8479,1.8486,59800000.0
2008-11-10 09:23:00,1.8486,1.84935,1.848,1.8488,54400000.0
2008-11-10 09:24:00,1.8488,1.84935,1.84865,1.849,56600000.0
2008-11-10 09:25:00,1.849,1.849,1.847,1.8484,134400000.0
2008-11-10 09:26:00,1.8483,1.8489,1.84805,1.8486,54400000.0
2008-11-10 09:27:00,1.8485,1.8488,1.8482,1.8485,67800000.0
2008-11-10 09:28:00,1.84865,1.84865,1.8482,1.8482,10600000.0
2008-11-10 09:29:00,1.8483,1.8486,1.8482,1.8483,32200000.0
2008-11-10 09:30:00,1.8483,1.8483,1.8483,1.8483,66000000.0
2008-11-10 09:31:00,1.8483,1.8483,1.8474,1.8478,29400000.0
2008-11-10 09:32:00,1.8478,1.8481,1.8475,1.8481,27400000.0
2008-11-10 09:33:00,1.848,1.8483,1.84745,1.8478,67200000.0
2008-11-10 09:34:00,1.8478,1.84845,1.8478,1.8482,395200000.0
2008-11-10 09:35:00,1.84835,1.84895,1.84765,1.8479,102200000.0
2008-11-10 09:36:00,1.84795,1.84915,1.8471,1.8474,189500000.0
2008-11-10 09:37:00,1.8476,1.84775,1.84735,1.8475,339500000.0
2008-11-10 09:38:00,1.8475,1.8484,1.8475,1.8479,292200000.0
2008-11-10 09:39:00,1.84795,1.84795,1.84685,1.8475,210900000.0
2008-11-10 09:40:00,1.84755,1.8479,1.8473,1.8473,68000000.0
2008-11-10 09:41:00,1.8473,1.8478,1.84725,1.84745,102000000.0
2008-11-10 09:42:00,1.8475,1.8475,1.8473,1.8473,84200000.0
2008-11-10 09:43:00,1.8473,1.848,1.8473,1.8476,80800000.0
2008-11-10 09:44:00,1.84755,1.8483,1.84745,1.8479,137600000.0
2008-11-10 09:45:00,1.8478,1.8486,1.8475,1.8483,178200000.0
2008-11-10 09:46:00,1.8485,1.8487,1.84815,1.8483,42800000.0
2008-11-10 09:47:00,1.8481,1.8482,1.848,1.8481,15400000.0
2008-11-10 09:48:00,1.8481,1.8482,1.8479,1.8479,379000000.0
2008-11-10 09:49:00,1.8479,1.8479,1.8471,1.84745,93400000.0
2008-11-10 09:50:00,1.84745,1.84745,1.8467,1.8468,33000000.0
2008-11-10 09:51:00,1.8469,1.84775,1.8469,1.8472,51200000.0
2008-11-10 09:52:00,1.84735,1.8477,1.8473,1.84765,24600000.0
2008-11-10 09:53:00,1.84755,1.84795,1.84705,1.84705,49800000.0
2008-11-10 09:54:00,1.8472,1.84725,1.84645,1.8472,725000001.0
2008-11-10 09:55:00,1.8472,1.8477,1.8472,1.8475,250000000.0
2008-11-10 09:56:00,1.84795,1.8482,1.8477,1.84775,76800000.0
2008-11-10 09:57:00,1.84785,1.84785,1.8473,1.8475,372899997.0
2008-11-10 09:58:00,1.8475,1.8475,1.8474,1.8475,235199998.0
2008-11-10 09:59:00,1.8475,1.8479,1.8474,1.84775,319299998.0
2008-11-10 10:00:00,1.8478,1.8487,1.84715,1.8483,202500000.0
2008-11-10 10:01:00,1.8482,1.8489,1.8482,1.8482,163600000.0
2008-11-10 10:02:00,1.8482,1.84845,1.8472,1.84755,417900000.0
2008-11-10 10:03:00,1.8476,1.8481,1.8471,1.8477,153400000.0
2008-11-10 10:04:00,1.84775,1.8488,1.84765,1.8482,207200000.0
2008-11-10 10:05:00,1.8483,1.84925,1.8483,1.849,77000000.0
2008-11-10 10:06:00,1.849,1.8493,1.848,1.8481,151800000.0
2008-11-10 10:07:00,1.84845,1.8493,1.848,1.8487,387000000.0
2008-11-10 10:08:00,1.8487,1.8493,1.84865,1.8487,255100000.0
2008-11-10 10:09:00,1.8488,1.84985,1.8488,1.84985,221500000.0
2008-11-10 10:10:00,1.8496,1.8504,1.84935,1.8501,99900000.0
2008-11-10 10:11:00,1.85015,1.8502,1.8497,1.84975,83000000.0
2008-11-10 10:12:00,1.84985,1.84985,1.8497,1.8497,94600000.0
2008-11-10 10:13:00,1.8497,1.84985,1.8497,1.8497,358400000.0
2008-11-10 10:14:00,1.8497,1.8497,1.8497,1.8497,324000000.0
2008-11-10 10:15:00,1.8497,1.8497,1.8487,1.8487,175500000.0
2008-11-10 10:16:00,1.8487,1.84895,1.8487,1.8487,867399999.0
2008-11-10 10:17:00,1.8487,1.849,1.84735,1.849,566900000.0
2008-11-10 10:18:00,1.84865,1.84965,1.84855,1.8494,108600000.0
2008-11-10 10:19:00,1.8494,1.8498,1.849,1.8493,330600000.0
2008-11-10 10:20:00,1.8493,1.8493,1.84795,1.84875,609200000.0
2008-11-10 10:21:00,1.84865,1.8494,1.84865,1.84915,398600000.0
2008-11-10 10:22:00,1.84915,1.8499,1.8491,1.8496,124300000.0
2008-11-10 10:23:00,1.8496,1.8507,1.8496,1.85025,417800000.0
2008-11-10 10:24:00,1.85035,1.85095,1.8502,1.8508,213600000.0
2008-11-10 10:25:00,1.85075,1.8517,1.84995,1.85075,267599999.0
2008-11-10 10:26:00,1.85075,1.85125,1.8503,1.85075,503799999.0
2008-11-10 10:27:00,1.85075,1.8509,1.84955,1.8498,1578500000.0
2008-11-10 10:28:00,1.84985,1.84995,1.8498,1.8498,109200000.0
2008-11-10 10:29:00,1.8498,1.8498,1.8488,1.8493,66800000.0
2008-11-10 10:30:00,1.8492,1.84975,1.8486,1.8492,103600000.0
2008-11-10 10:31:00,1.8492,1.84975,1.8491,1.84935,140800000.0
2008-11-10 10:32:00,1.84945,1.85025,1.8491,1.85025,120400000.0
2008-11-10 10:33:00,1.85015,1.8509,1.8497,1.8508,122800000.0
2008-11-10 10:34:00,1.85055,1.8508,1.85025,1.8506,89600000.0
2008-11-10 10:35:00,1.85075,1.8518,1.8502,1.85155,96200000.0
2008-11-10 10:36:00,1.85155,1.8524,1.85125,1.8523,146600000.0
2008-11-10 10:37:00,1.85225,1.85295,1.85185,1.8529,251800000.0
2008-11-10 10:38:00,1.8528,1.85345,1.8527,1.8531,160400000.0
2008-11-10 10:39:00,1.8532,1.8535,1.85275,1.8531,120400000.0
2008-11-10 10:40:00,1.8531,1.85325,1.8531,1.8531,104700000.0
2008-11-10 10:41:00,1.8531,1.85325,1.85085,1.8511,152800000.0
2008-11-10 10:42:00,1.8511,1.8511,1.85005,1.8507,345500000.0
2008-11-10 10:43:00,1.8506,1.8508,1.84905,1.8503,197800000.0
2008-11-10 10:44:00,1.8501,1.8503,1.8496,1.8498,301300000.0
2008-11-10 10:45:00,1.84985,1.8509,1.8497,1.8503,298300000.0
2008-11-10 10:46:00,1.8503,1.8504,1.84885,1.849,438000000.0
2008-11-10 10:47:00,1.84905,1.8496,1.8489,1.84905,544700002.0
2008-11-10 10:48:00,1.84925,1.8505,1.84905,1.84925,152100000.0
2008-11-10 10:49:00,1.8491,1.851,1.8491,1.8503,147300000.0
2008-11-10 10:50:00,1.85035,1.851,1.8503,1.8507,695199980.0
2008-11-10 10:51:00,1.85065,1.85235,1.8503,1.8509,258200000.0
2008-11-10 10:52:00,1.851,1.8519,1.8506,1.85155,145400000.0
2008-11-10 10:53:00,1.85175,1.8523,1.85125,1.85175,114800000.0
2008-11-10 10:54:00,1.85175,1.8522,1.85155,1.852,90500000.0
2008-11-10 10:55:00,1.8519,1.8526,1.85155,1.8526,108800000.0
2008-11-10 10:56:00,1.8526,1.85305,1.85173,1.8518,314300000.0
2008-11-10 10:57:00,1.85175,1.852,1.85075,1.8511,495200000.0
2008-11-10 10:58:00,1.8511,1.85115,1.85055,1.8506,133400000.0
2008-11-10 10:59:00,1.8507,1.8519,1.8507,1.85175,151600000.0
2008-11-10 11:00:00,1.8517,1.8518,1.8514,1.85165,137400000.0
2008-11-10 11:01:00,1.85155,1.85155,1.8514,1.8514,405400000.0
2008-11-10 11:02:00,1.85145,1.8516,1.8514,1.8514,260800000.0
2008-11-10 11:03:00,1.8514,1.85215,1.85128,1.8513,312200000.0
2008-11-10 11:04:00,1.8513,1.8516,1.8511,1.85155,501600000.0
2008-11-10 11:05:00,1.8515,1.8516,1.8506,1.85085,195400000.0
2008-11-10 11:06:00,1.8511,1.8514,1.85085,1.85125,102700000.0
2008-11-10 11:07:00,1.85125,1.8514,1.85105,1.85115,52400000.0
2008-11-10 11:08:00,1.8512,1.85135,1.85005,1.8511,188100000.0
2008-11-10 11:09:00,1.8509,1.85115,1.85055,1.85075,1166800001.0
2008-11-10 11:10:00,1.85075,1.8514,1.8506,1.8513,119000000.0
2008-11-10 11:11:00,1.85125,1.85145,1.84985,1.8503,207600000.0
2008-11-10 11:12:00,1.8503,1.851,1.8501,1.85075,253300000.0
2008-11-10 11:13:00,1.85065,1.85075,1.8503,1.85065,98800000.0
2008-11-10 11:14:00,1.8507,1.85195,1.8503,1.8507,191500000.0
2008-11-10 11:15:00,1.8508,1.8516,1.85045,1.8511,74400000.0
2008-11-10 11:16:00,1.8511,1.85125,1.84935,1.84955,161400000.0
2008-11-10 11:17:00,1.84955,1.8508,1.8495,1.8508,131400000.0
2008-11-10 11:18:00,1.85075,1.8512,1.8507,1.85115,67400000.0
2008-11-10 11:19:00,1.85115,1.85215,1.8507,1.8514,91400000.0
2008-11-10 11:20:00,1.8514,1.8515,1.851,1.851,78800000.0
2008-11-10 11:21:00,1.851,1.8511,1.8501,1.8501,231800000.0
2008-11-10 11:22:00,1.8501,1.8503,1.85,1.8501,98200000.0
2008-11-10 11:23:00,1.8501,1.85055,1.8501,1.85035,67500000.0
2008-11-10 11:24:00,1.85035,1.8507,1.85025,1.85035,37100000.0
2008-11-10 11:25:00,1.85045,1.8508,1.8499,1.8507,58400000.0
2008-11-10 11:26:00,1.8506,1.8512,1.8505,1.8511,73600000.0
2008-11-10 11:27:00,1.851,1.8512,1.8509,1.85105,55900000.0
2008-11-10 11:28:00,1.85105,1.8511,1.84945,1.8499,221900000.0
2008-11-10 11:29:00,1.8499,1.85,1.84955,1.8497,396900000.0
2008-11-10 11:30:00,1.8497,1.85065,1.8487,1.85065,474500000.0
2008-11-10 11:31:00,1.8508,1.85125,1.8502,1.85075,139500000.0
2008-11-10 11:32:00,1.85075,1.851,1.8504,1.85095,79200000.0
2008-11-10 11:33:00,1.85095,1.85095,1.85015,1.8505,90600000.0
2008-11-10 11:34:00,1.8505,1.85055,1.8498,1.8501,54800000.0
2008-11-10 11:35:00,1.8501,1.8517,1.84995,1.8514,78800000.0
2008-11-10 11:36:00,1.8514,1.8518,1.8511,1.8511,344000000.0
2008-11-10 11:37:00,1.8511,1.85185,1.8511,1.8517,152500000.0
2008-11-10 11:38:00,1.85175,1.8522,1.85175,1.85205,67000000.0
2008-11-10 11:39:00,1.85205,1.85205,1.85155,1.85165,171500000.0
2008-11-10 11:40:00,1.85165,1.8526,1.8516,1.852,286200000.0
2008-11-10 11:41:00,1.852,1.8529,1.8519,1.85245,333300000.0
2008-11-10 11:42:00,1.85245,1.8532,1.852,1.8527,137700000.0
2008-11-10 11:43:00,1.8527,1.85285,1.85115,1.85115,263500000.0
2008-11-10 11:44:00,1.8513,1.8518,1.8512,1.8512,111300000.0
2008-11-10 11:45:00,1.8512,1.8512,1.84975,1.8498,140600000.0
2008-11-10 11:46:00,1.85,1.85,1.84755,1.849,167000000.0
2008-11-10 11:47:00,1.849,1.84925,1.8489,1.849,75600000.0
2008-11-10 11:48:00,1.849,1.84945,1.849,1.849,92200000.0
2008-11-10 11:49:00,1.849,1.8491,1.84745,1.8475,201900000.0
2008-11-10 11:50:00,1.84755,1.84905,1.84755,1.84895,188000000.0
2008-11-10 11:51:00,1.84885,1.8496,1.8486,1.84935,177900000.0
2008-11-10 11:52:00,1.8494,1.8494,1.8482,1.84855,431500000.0
2008-11-10 11:53:00,1.8488,1.8489,1.8481,1.8485,109800000.0
2008-11-10 11:54:00,1.84855,1.8487,1.847,1.847,183700000.0
2008-11-10 11:55:00,1.847,1.847,1.84495,1.8458,434500000.0
2008-11-10 11:56:00,1.845,1.84665,1.845,1.8464,211900000.0
2008-11-10 11:57:00,1.8462,1.8475,1.84605,1.8463,602400000.0
2008-11-10 11:58:00,1.8464,1.84685,1.8448,1.8448,258100000.0
2008-11-10 11:59:00,1.8448,1.8448,1.8421,1.8422,330500000.0
2008-11-10 12:00:00,1.84225,1.84375,1.8421,1.84355,144800000.0
2008-11-10 12:01:00,1.84355,1.844,1.84295,1.84365,208450000.0
2008-11-10 12:02:00,1.84365,1.8444,1.84365,1.84405,119550000.0
2008-11-10 12:03:00,1.84395,1.844,1.8438,1.8438,345000000.0
2008-11-10 12:04:00,1.8438,1.8443,1.8438,1.8439,121000000.0
2008-11-10 12:05:00,1.8439,1.8439,1.8415,1.84165,245800000.0
2008-11-10 12:06:00,1.84175,1.8423,1.8417,1.8421,232400000.0
2008-11-10 12:07:00,1.8422,1.8428,1.84215,1.8424,214700000.0
2008-11-10 12:08:00,1.84235,1.8437,1.84235,1.8434,153800000.0
2008-11-10 12:09:00,1.84335,1.84335,1.8431,1.8431,538400000.0
2008-11-10 12:10:00,1.8431,1.8437,1.8431,1.84325,329000000.0
2008-11-10 12:11:00,1.8433,1.8438,1.8432,1.8432,55200000.0
2008-11-10 12:12:00,1.8432,1.84375,1.8432,1.8437,118200000.0
2008-11-10 12:13:00,1.8438,1.846,1.84375,1.846,148600000.0
2008-11-10 12:14:00,1.84605,1.8465,1.8459,1.84625,205100000.0
2008-11-10 12:15:00,1.84625,1.8465,1.846,1.846,319100000.0
2008-11-10 12:16:00,1.846,1.8468,1.846,1.84645,399000000.0
2008-11-10 12:17:00,1.84655,1.84755,1.8465,1.847,198200000.0
2008-11-10 12:18:00,1.847,1.8475,1.8466,1.847,132600000.0
2008-11-10 12:19:00,1.847,1.847,1.847,1.847,72000000.0
2008-11-10 12:20:00,1.847,1.847,1.8468,1.847,320400000.0
2008-11-10 12:21:00,1.847,1.847,1.8468,1.847,140400000.0
2008-11-10 12:22:00,1.847,1.8471,1.8458,1.8471,202000000.0
2008-11-10 12:23:00,1.8471,1.84805,1.8466,1.8478,160000000.0
2008-11-10 12:24:00,1.84785,1.8494,1.8476,1.84925,234300000.0
2008-11-10 12:25:00,1.8492,1.8493,1.849,1.849,326600000.0
2008-11-10 12:26:00,1.849,1.849,1.84805,1.84815,411500000.0
2008-11-10 12:27:00,1.84825,1.84885,1.84825,1.8483,1051099995.0
2008-11-10 12:28:00,1.8485,1.84905,1.8477,1.8478,390000000.0
2008-11-10 12:29:00,1.8478,1.8478,1.8476,1.8477,1020300000.0
2008-11-10 12:30:00,1.8477,1.84785,1.84685,1.8469,587000000.0
2008-11-10 12:31:00,1.8469,1.84715,1.84555,1.846,419599999.0
2008-11-10 12:32:00,1.846,1.84695,1.846,1.8466,145300000.0
2008-11-10 12:33:00,1.8466,1.8468,1.8457,1.8466,370900000.0
2008-11-10 12:34:00,1.8466,1.84745,1.84565,1.8462,345600000.0
2008-11-10 12:35:00,1.8462,1.84775,1.8462,1.8477,376900000.0
2008-11-10 12:36:00,1.84765,1.8477,1.8463,1.8475,476800000.0
2008-11-10 12:37:00,1.8475,1.84765,1.84665,1.8475,643300000.0
2008-11-10 12:38:00,1.8476,1.8476,1.84575,1.8461,572500000.0
2008-11-10 12:39:00,1.8461,1.8476,1.8461,1.8472,209400000.0
2008-11-10 12:40:00,1.8472,1.8487,1.8472,1.84825,467700000.0
2008-11-10 12:41:00,1.8484,1.85015,1.84835,1.85,185200000.0
2008-11-10 12:42:00,1.85015,1.85065,1.8498,1.85,366900000.0
2008-11-10 12:43:00,1.8501,1.8501,1.8493,1.84995,532600000.0
2008-11-10 12:44:00,1.8501,1.85025,1.8494,1.8496,255300000.0
2008-11-10 12:45:00,1.8496,1.8499,1.84855,1.8496,345200000.0
2008-11-10 12:46:00,1.84965,1.8512,1.84965,1.8512,271900000.0
2008-11-10 12:47:00,1.8512,1.85135,1.85045,1.8507,322800000.0
2008-11-10 12:48:00,1.8509,1.8516,1.8498,1.8514,278000000.0
2008-11-10 12:49:00,1.85135,1.85285,1.8512,1.8526,222500001.0
2008-11-10 12:50:00,1.85275,1.8537,1.85275,1.8534,166500000.0
2008-11-10 12:51:00,1.8534,1.8535,1.85325,1.8533,461300000.0
2008-11-10 12:52:00,1.8533,1.8533,1.8521,1.8523,1426399982.0
2008-11-10 12:53:00,1.8523,1.85255,1.85115,1.8521,540400001.0
2008-11-10 12:54:00,1.8521,1.8532,1.8521,1.85315,623500000.0
2008-11-10 12:55:00,1.853,1.8532,1.8519,1.8525,568899999.0
2008-11-10 12:56:00,1.8526,1.85305,1.8525,1.8529,256999997.0
2008-11-10 12:57:00,1.85285,1.85295,1.8527,1.8527,104300000.0
2008-11-10 12:58:00,1.8527,1.8527,1.85175,1.8518,1137500019.0
2008-11-10 12:59:00,1.852,1.8529,1.8518,1.8524,472600000.0
2008-11-10 13:00:00,1.8518,1.8528,1.8518,1.8528,472600000.0
2008-11-10 13:01:00,1.8528,1.85355,1.8528,1.85355,95200000.0
2008-11-10 13:02:00,1.85365,1.8538,1.8531,1.8531,90400000.0
2008-11-10 13:03:00,1.8531,1.8531,1.85215,1.8527,150400000.0
2008-11-10 13:04:00,1.8527,1.8531,1.8526,1.8529,393100000.0
2008-11-10 13:05:00,1.8529,1.8529,1.85215,1.85265,1521000000.0
2008-11-10 13:06:00,1.85265,1.8532,1.85245,1.8527,202100000.0
2008-11-10 13:07:00,1.8527,1.8532,1.8526,1.8528,194000000.0
2008-11-10 13:08:00,1.8528,1.85355,1.8528,1.8532,247700000.0
2008-11-10 13:09:00,1.8532,1.8535,1.8532,1.8535,113000000.0
2008-11-10 13:10:00,1.8535,1.8542,1.8535,1.8541,62600000.0
2008-11-10 13:11:00,1.8541,1.857,1.8541,1.8555,79600000.0
2008-11-10 13:12:00,1.8555,1.8556,1.8555,1.8556,79000000.0
2008-11-10 13:13:00,1.8556,1.8556,1.85498,1.8554,41000000.0
2008-11-10 13:14:00,1.8554,1.8556,1.85495,1.8554,68000000.0
2008-11-10 13:15:00,1.8554,1.8554,1.855,1.8551,101000000.0
2008-11-10 13:16:00,1.8551,1.8551,1.8545,1.8549,99800000.0
2008-11-10 13:17:00,1.8549,1.8555,1.8548,1.8552,210000000.0
2008-11-10 13:18:00,1.8552,1.8552,1.85395,1.8549,377700000.0
2008-11-10 13:19:00,1.8549,1.85525,1.85425,1.85525,111800000.0
2008-11-10 13:20:00,1.85525,1.8556,1.8544,1.8555,273200000.0
2008-11-10 13:21:00,1.8555,1.8564,1.8548,1.8564,108600000.0
2008-11-10 13:22:00,1.8564,1.8569,1.85555,1.85625,295500000.0
2008-11-10 13:23:00,1.8564,1.8564,1.8551,1.85565,211400000.0
2008-11-10 13:24:00,1.8558,1.8562,1.8556,1.8557,275600000.0
2008-11-10 13:25:00,1.8557,1.856,1.8549,1.85495,230100000.0
2008-11-10 13:26:00,1.855,1.85585,1.8544,1.8555,193200000.0
2008-11-10 13:27:00,1.8555,1.85555,1.85435,1.8545,135200000.0
2008-11-10 13:28:00,1.85455,1.85455,1.8542,1.85425,249400000.0
2008-11-10 13:29:00,1.85425,1.8551,1.8542,1.8551,35000000.0
2008-11-10 13:30:00,1.8551,1.8551,1.8543,1.85455,91200000.0
2008-11-10 13:31:00,1.85455,1.85465,1.8544,1.8545,34000000.0
2008-11-10 13:32:00,1.8545,1.85485,1.85425,1.85465,70900000.0
2008-11-10 13:33:00,1.85485,1.85495,1.8543,1.85455,145800000.0
2008-11-10 13:34:00,1.8546,1.8546,1.8543,1.85435,450400000.0
2008-11-10 13:35:00,1.85435,1.8553,1.8543,1.8549,166700000.0
2008-11-10 13:36:00,1.8549,1.8551,1.8542,1.85465,141100000.0
2008-11-10 13:37:00,1.85465,1.8547,1.85335,1.8535,175000000.0
2008-11-10 13:38:00,1.8535,1.854,1.8534,1.85385,116500000.0
2008-11-10 13:39:00,1.85385,1.8543,1.85345,1.85375,343700000.0
2008-11-10 13:40:00,1.8538,1.8558,1.8537,1.8556,179600000.0
2008-11-10 13:41:00,1.8556,1.8565,1.85485,1.8556,367200005.0
2008-11-10 13:42:00,1.85545,1.85655,1.8549,1.85655,285900000.0
2008-11-10 13:43:00,1.8566,1.857,1.85555,1.85595,650600000.0
2008-11-10 13:44:00,1.85595,1.85625,1.8555,1.8556,253800000.0
2008-11-10 13:45:00,1.8556,1.8557,1.85475,1.85535,667800000.0
2008-11-10 13:46:00,1.85535,1.85535,1.85405,1.85405,174400000.0
2008-11-10 13:47:00,1.8542,1.85465,1.8539,1.85465,152300000.0
2008-11-10 13:48:00,1.85465,1.85495,1.85435,1.8548,92700000.0
2008-11-10 13:49:00,1.85475,1.855,1.854,1.8543,206800000.0
2008-11-10 13:50:00,1.8543,1.8543,1.85315,1.8534,284400000.0
2008-11-10 13:51:00,1.8533,1.8536,1.85325,1.8536,28800000.0
2008-11-10 13:52:00,1.85385,1.8547,1.85385,1.8545,108600000.0
2008-11-10 13:53:00,1.85455,1.8546,1.8534,1.8536,172400000.0
2008-11-10 13:54:00,1.8535,1.8541,1.8535,1.8541,186000000.0
2008-11-10 13:55:00,1.8541,1.8541,1.85265,1.85315,353100000.0
2008-11-10 13:56:00,1.85315,1.8533,1.8528,1.853,341700006.0
2008-11-10 13:57:00,1.85295,1.8532,1.8528,1.8528,2077000055.0
2008-11-10 13:58:00,1.8528,1.8532,1.8525,1.8532,233900000.0
2008-11-10 13:59:00,1.85195,1.8533,1.85195,1.8528,233900000.0
2008-11-10 14:00:00,1.8528,1.85295,1.85175,1.85235,196100000.0
2008-11-10 14:01:00,1.85235,1.85285,1.8518,1.8527,164100000.0
2008-11-10 14:02:00,1.8526,1.85305,1.85235,1.85295,103800000.0
2008-11-10 14:03:00,1.853,1.85305,1.8524,1.8525,254700000.0
2008-11-10 14:04:00,1.8525,1.853,1.8525,1.85255,302300000.0
2008-11-10 14:05:00,1.8525,1.8533,1.8525,1.8532,313200000.0
2008-11-10 14:06:00,1.85325,1.85585,1.8531,1.8552,232100000.0
2008-11-10 14:07:00,1.8552,1.8556,1.85445,1.8556,284100000.0
2008-11-10 14:08:00,1.8557,1.8563,1.85465,1.8551,167500000.0
2008-11-10 14:09:00,1.8551,1.8553,1.8548,1.85515,137100000.0
2008-11-10 14:10:00,1.85505,1.85515,1.8541,1.85445,89200000.0
2008-11-10 14:11:00,1.85445,1.85445,1.854,1.85425,101800000.0
2008-11-10 14:12:00,1.85425,1.85435,1.854,1.8541,182800000.0
2008-11-10 14:13:00,1.8543,1.85445,1.8534,1.8536,97400000.0
2008-11-10 14:14:00,1.85365,1.85375,1.8527,1.85355,121600000.0
2008-11-10 14:15:00,1.8532,1.85395,1.853,1.85355,350799999.0
2008-11-10 14:16:00,1.8537,1.8541,1.8533,1.85345,1658599940.0
2008-11-10 14:17:00,1.85345,1.8536,1.8534,1.85345,777399973.0
2008-11-10 14:18:00,1.85345,1.85405,1.8533,1.85405,476099986.0
2008-11-10 14:19:00,1.85405,1.85415,1.85365,1.85395,41000000.0
2008-11-10 14:20:00,1.8538,1.8545,1.8538,1.85435,78400000.0
2008-11-10 14:21:00,1.85435,1.85435,1.8536,1.8537,451200015.0
2008-11-10 14:22:00,1.8537,1.8537,1.85225,1.8526,355600006.0
2008-11-10 14:23:00,1.85265,1.85365,1.8525,1.8535,98000000.0
2008-11-10 14:24:00,1.8536,1.8536,1.853,1.853,32000000.0
2008-11-10 14:25:00,1.853,1.8534,1.8518,1.852,138500000.0
2008-11-10 14:26:00,1.8521,1.85235,1.8521,1.85235,19200000.0
2008-11-10 14:27:00,1.85235,1.8529,1.85235,1.8527,36200000.0
2008-11-10 14:28:00,1.8526,1.8531,1.8526,1.85295,79200000.0
2008-11-10 14:29:00,1.85295,1.854,1.85295,1.8537,90900000.0
2008-11-10 14:30:00,1.8538,1.85415,1.8534,1.8541,94000000.0
2008-11-10 14:31:00,1.8541,1.8542,1.85375,1.8539,102400000.0
2008-11-10 14:32:00,1.8541,1.85415,1.85235,1.8524,204500000.0
2008-11-10 14:33:00,1.8524,1.8528,1.8507,1.85105,650199978.0
2008-11-10 14:34:00,1.85105,1.8518,1.85105,1.85145,123600000.0
2008-11-10 14:35:00,1.85145,1.8516,1.85105,1.8511,74800000.0
2008-11-10 14:36:00,1.8512,1.8519,1.8511,1.8515,132600000.0
2008-11-10 14:37:00,1.8515,1.85185,1.85115,1.8514,227500000.0
2008-11-10 14:38:00,1.8514,1.85225,1.85125,1.85215,140900000.0
2008-11-10 14:39:00,1.85235,1.8524,1.8517,1.85205,117400000.0
2008-11-10 14:40:00,1.852,1.85255,1.8519,1.85255,104200000.0
2008-11-10 14:41:00,1.8525,1.8527,1.85235,1.8525,130300000.0
2008-11-10 14:42:00,1.85255,1.85285,1.85255,1.85255,112200000.0
2008-11-10 14:43:00,1.8526,1.85335,1.8525,1.8526,226600000.0
2008-11-10 14:44:00,1.8526,1.85295,1.8525,1.85255,124600000.0
2008-11-10 14:45:00,1.8526,1.85365,1.8525,1.8534,68800000.0
2008-11-10 14:46:00,1.8534,1.8534,1.85265,1.853,265000000.0
2008-11-10 14:47:00,1.8531,1.8534,1.8522,1.85225,249800000.0
2008-11-10 14:48:00,1.85225,1.85295,1.8522,1.85285,122000000.0
2008-11-10 14:49:00,1.85285,1.8532,1.8528,1.8532,35000000.0
2008-11-10 14:50:00,1.85325,1.85345,1.8527,1.8531,184300000.0
2008-11-10 14:51:00,1.85315,1.8541,1.85315,1.85345,181000000.0
2008-11-10 14:52:00,1.85345,1.85395,1.8532,1.8537,180800000.0
2008-11-10 14:53:00,1.85375,1.854,1.8535,1.8539,271400000.0
2008-11-10 14:54:00,1.8539,1.8539,1.85335,1.85355,104100000.0
2008-11-10 14:55:00,1.8535,1.8536,1.85275,1.85285,119700000.0
2008-11-10 14:56:00,1.85285,1.8533,1.85245,1.8527,330800000.0
2008-11-10 14:57:00,1.8526,1.85265,1.8526,1.8526,279200001.0
2008-11-10 14:58:00,1.8526,1.8533,1.8526,1.8533,72500000.0
2008-11-10 14:59:00,1.85345,1.8535,1.8531,1.8532,51900000.0
2008-11-10 15:00:00,1.85315,1.8538,1.85305,1.85365,61300000.0
2008-11-10 15:01:00,1.8537,1.85375,1.8536,1.8536,17200000.0
2008-11-10 15:02:00,1.85365,1.8538,1.85345,1.8536,80400000.0
2008-11-10 15:03:00,1.8536,1.8541,1.85355,1.8541,112300000.0
2008-11-10 15:04:00,1.8541,1.85455,1.8539,1.8539,281800000.0
2008-11-10 15:05:00,1.8539,1.85395,1.8526,1.8527,462000000.0
2008-11-10 15:06:00,1.8527,1.85315,1.8527,1.8529,516100000.0
2008-11-10 15:07:00,1.8529,1.8531,1.8529,1.853,122400000.0
2008-11-10 15:08:00,1.853,1.85335,1.8528,1.8529,180200000.0
2008-11-10 15:09:00,1.8529,1.85375,1.8529,1.8532,987200047.0
2008-11-10 15:10:00,1.8532,1.8532,1.8524,1.8524,1477800086.0
2008-11-10 15:11:00,1.85235,1.8527,1.8523,1.8524,177000000.0
2008-11-10 15:12:00,1.85255,1.85305,1.8524,1.85255,634500000.0
2008-11-10 15:13:00,1.85255,1.85335,1.85235,1.8531,122400000.0
2008-11-10 15:14:00,1.85305,1.8536,1.85305,1.8534,556400000.0
2008-11-10 15:15:00,1.8534,1.8534,1.8525,1.853,527200000.0
2008-11-10 15:16:00,1.853,1.8531,1.8528,1.85285,185000000.0
2008-11-10 15:17:00,1.8528,1.85335,1.8528,1.85335,101500000.0
2008-11-10 15:18:00,1.8533,1.85365,1.8531,1.85345,108300000.0
2008-11-10 15:19:00,1.85345,1.85355,1.8524,1.85245,112000000.0
2008-11-10 15:20:00,1.8526,1.85295,1.8516,1.8517,232000000.0
2008-11-10 15:21:00,1.8516,1.85225,1.8516,1.8516,88900000.0
2008-11-10 15:22:00,1.8516,1.8517,1.8516,1.8516,62000000.0
2008-11-10 15:23:00,1.8516,1.8516,1.8505,1.851,119200000.0
2008-11-10 15:24:00,1.85105,1.85145,1.851,1.85115,92000000.0
2008-11-10 15:25:00,1.85115,1.8515,1.8511,1.8512,538600000.0
2008-11-10 15:26:00,1.8512,1.8513,1.8512,1.8512,1200200001.0
2008-11-10 15:27:00,1.8512,1.85145,1.8512,1.85145,898600000.0
2008-11-10 15:28:00,1.8515,1.85165,1.85135,1.8514,169900000.0
2008-11-10 15:29:00,1.8514,1.85175,1.85135,1.85175,186400000.0
2008-11-10 15:30:00,1.8518,1.85215,1.8517,1.8517,950699999.0
2008-11-10 15:31:00,1.8517,1.852,1.8517,1.8517,806399997.0
2008-11-10 15:32:00,1.8517,1.85205,1.8517,1.8517,1309500003.0
2008-11-10 15:33:00,1.8517,1.8517,1.85095,1.8511,1078600000.0
2008-11-10 15:34:00,1.8511,1.85175,1.8511,1.8515,1709400005.0
2008-11-10 15:35:00,1.8515,1.8516,1.85095,1.85145,325700000.0
2008-11-10 15:36:00,1.85145,1.8531,1.85115,1.85285,212700000.0
2008-11-10 15:37:00,1.8528,1.85285,1.8528,1.8528,164400000.0
2008-11-10 15:38:00,1.8528,1.8532,1.8519,1.8525,243100000.0
2008-11-10 15:39:00,1.8524,1.853,1.8522,1.8526,286900000.0
2008-11-10 15:40:00,1.8526,1.85285,1.85225,1.85275,260100000.0
2008-11-10 15:41:00,1.8528,1.85325,1.8524,1.8532,191600000.0
2008-11-10 15:42:00,1.8532,1.85425,1.85275,1.85355,250700000.0
2008-11-10 15:43:00,1.8537,1.8537,1.8523,1.8524,271200000.0
2008-11-10 15:44:00,1.85245,1.85365,1.85245,1.8535,677600003.0
2008-11-10 15:45:00,1.8535,1.8537,1.8526,1.8533,398700000.0
2008-11-10 15:46:00,1.8533,1.8551,1.8533,1.8551,173100000.0
2008-11-10 15:47:00,1.8551,1.8551,1.85433,1.8548,92000000.0
2008-11-10 15:48:00,1.8548,1.8548,1.85442,1.8548,98900000.0
2008-11-10 15:49:00,1.8548,1.85485,1.85427,1.8545,611900000.0
2008-11-10 15:50:00,1.8545,1.8545,1.85325,1.8536,880200025.0
2008-11-10 15:51:00,1.8536,1.85455,1.8536,1.8538,1166600006.0
2008-11-10 15:52:00,1.8538,1.8541,1.8538,1.854,2020700006.0
2008-11-10 15:53:00,1.854,1.8542,1.853,1.8538,481900001.0
2008-11-10 15:54:00,1.8539,1.8543,1.85375,1.85415,120600000.0
2008-11-10 15:55:00,1.85415,1.8542,1.8529,1.8532,261200000.0
2008-11-10 15:56:00,1.8532,1.8532,1.8527,1.8527,345000000.0
2008-11-10 15:57:00,1.8527,1.85285,1.8519,1.8525,165200000.0
2008-11-10 15:58:00,1.8526,1.85265,1.8524,1.85255,107200000.0
2008-11-10 15:59:00,1.85255,1.8526,1.8515,1.8515,172100000.0
2008-11-10 16:00:00,1.8516,1.8519,1.85145,1.85165,132100000.0
2008-11-10 16:01:00,1.8516,1.8519,1.8515,1.8515,158200000.0
2008-11-10 16:02:00,1.8515,1.8515,1.8486,1.8486,213000000.0
2008-11-10 16:03:00,1.8484,1.851,1.84775,1.851,275500000.0
2008-11-10 16:04:00,1.851,1.85235,1.851,1.8521,213600000.0
2008-11-10 16:05:00,1.85215,1.8525,1.8515,1.8518,290300000.0
2008-11-10 16:06:00,1.8518,1.8519,1.85075,1.85115,285700000.0
2008-11-10 16:07:00,1.8512,1.85125,1.8496,1.8496,243600000.0
2008-11-10 16:08:00,1.8496,1.8496,1.8493,1.84935,186500000.0
2008-11-10 16:09:00,1.8492,1.8492,1.8479,1.8479,311200000.0
2008-11-10 16:10:00,1.8479,1.8479,1.8451,1.8452,341100000.0
2008-11-10 16:11:00,1.8452,1.8452,1.8437,1.84465,247700000.0
2008-11-10 16:12:00,1.84465,1.84705,1.84455,1.84665,234100000.0
2008-11-10 16:13:00,1.84665,1.84715,1.8464,1.8467,446400000.0
2008-11-10 16:14:00,1.8467,1.8474,1.8467,1.8469,351500000.0
2008-11-10 16:15:00,1.8469,1.84775,1.8469,1.8473,248600000.0
2008-11-10 16:16:00,1.8472,1.8477,1.84695,1.8476,286600000.0
2008-11-10 16:17:00,1.8476,1.8482,1.8474,1.8474,305500000.0
2008-11-10 16:18:00,1.8475,1.8478,1.84725,1.8475,251500000.0
2008-11-10 16:19:00,1.8477,1.8479,1.8472,1.8476,230600000.0
2008-11-10 16:20:00,1.84765,1.8478,1.8461,1.8461,353800000.0
2008-11-10 16:21:00,1.8461,1.8472,1.846,1.8466,643400000.0
2008-11-10 16:22:00,1.84685,1.8476,1.8468,1.8476,230300000.0
2008-11-10 16:23:00,1.8478,1.84815,1.8473,1.84755,291800000.0
2008-11-10 16:24:00,1.84755,1.8477,1.8473,1.8473,872400000.0
2008-11-10 16:25:00,1.8473,1.84845,1.8473,1.84795,749700000.0
2008-11-10 16:26:00,1.84795,1.8489,1.8479,1.84865,389900000.0
2008-11-10 16:27:00,1.8486,1.8494,1.8482,1.8484,406400000.0
2008-11-10 16:28:00,1.8484,1.8484,1.84785,1.8481,254800000.0
2008-11-10 16:29:00,1.8481,1.8482,1.848,1.8481,421900000.0
2008-11-10 16:30:00,1.8483,1.8483,1.8469,1.8471,606800000.0
2008-11-10 16:31:00,1.8471,1.8471,1.8459,1.8466,591200000.0
2008-11-10 16:32:00,1.8466,1.8469,1.8455,1.84645,130800000.0
2008-11-10 16:33:00,1.84645,1.84705,1.846,1.846,322699999.0
2008-11-10 16:34:00,1.846,1.84785,1.846,1.8478,267100000.0
2008-11-10 16:35:00,1.84775,1.84805,1.8472,1.84755,608200000.0
2008-11-10 16:36:00,1.8477,1.8487,1.8469,1.8484,278600000.0
2008-11-10 16:37:00,1.8484,1.84855,1.8475,1.84815,587600000.0
2008-11-10 16:38:00,1.8481,1.84825,1.8473,1.8474,877300000.0
2008-11-10 16:39:00,1.8474,1.8478,1.847,1.8472,428700000.0
2008-11-10 16:40:00,1.84725,1.8475,1.84695,1.8471,120800000.0
2008-11-10 16:41:00,1.8471,1.8476,1.8471,1.8474,243400000.0
2008-11-10 16:42:00,1.84755,1.8484,1.847,1.84725,321700000.0
2008-11-10 16:43:00,1.8472,1.8484,1.8472,1.8481,262000000.0
2008-11-10 16:44:00,1.8481,1.8486,1.8469,1.8485,232600000.0
2008-11-10 16:45:00,1.8485,1.8485,1.8458,1.8459,375600000.0
2008-11-10 16:46:00,1.846,1.8479,1.8456,1.84725,306900000.0
2008-11-10 16:47:00,1.84725,1.8486,1.84695,1.8486,244000000.0
2008-11-10 16:48:00,1.8486,1.8488,1.8467,1.8475,86700000.0
2008-11-10 16:49:00,1.8467,1.8477,1.8461,1.8466,295800000.0
2008-11-10 16:50:00,1.8466,1.8466,1.844,1.8441,274700000.0
2008-11-10 16:51:00,1.8439,1.8449,1.8433,1.84405,341600000.0
2008-11-10 16:52:00,1.84395,1.84495,1.843,1.8433,283600000.0
2008-11-10 16:53:00,1.8433,1.8449,1.8432,1.8448,152400000.0
2008-11-10 16:54:00,1.8447,1.84535,1.8444,1.845,219700000.0
2008-11-10 16:55:00,1.845,1.8459,1.845,1.84555,254200000.0
2008-11-10 16:56:00,1.8455,1.8455,1.8436,1.84405,389900000.0
2008-11-10 16:57:00,1.84405,1.8454,1.84405,1.8446,228800000.0
2008-11-10 16:58:00,1.8447,1.845,1.84075,1.8414,375200000.0
2008-11-10 16:59:00,1.8414,1.8435,1.8412,1.8435,204800000.0
2008-11-10 17:00:00,1.8435,1.8436,1.8429,1.8429,186700000.0
2008-11-10 17:01:00,1.8429,1.84295,1.8418,1.8425,246300000.0
2008-11-10 17:02:00,1.8427,1.84315,1.8427,1.84305,266500000.0
2008-11-10 17:03:00,1.84305,1.8434,1.8428,1.84325,199200000.0
2008-11-10 17:04:00,1.8434,1.8434,1.843,1.843,160400000.0
2008-11-10 17:05:00,1.843,1.843,1.84195,1.8425,305300000.0
2008-11-10 17:06:00,1.84255,1.8427,1.84245,1.8425,162000000.0
2008-11-10 17:07:00,1.8425,1.84255,1.8425,1.8425,64200000.0
2008-11-10 17:08:00,1.8425,1.84365,1.84233,1.8434,87000000.0
2008-11-10 17:09:00,1.84345,1.84375,1.8429,1.84375,264500000.0
2008-11-10 17:10:00,1.84375,1.8459,1.8435,1.8456,179500000.0
2008-11-10 17:11:00,1.84565,1.8458,1.8451,1.84565,159800000.0
2008-11-10 17:12:00,1.8456,1.8464,1.84555,1.8464,210200000.0
2008-11-10 17:13:00,1.8464,1.8464,1.846,1.84605,181900000.0
2008-11-10 17:14:00,1.84605,1.8462,1.84505,1.8452,133900000.0
2008-11-10 17:15:00,1.8452,1.846,1.84515,1.84565,177100000.0
2008-11-10 17:16:00,1.84575,1.8459,1.84545,1.8456,136900000.0
2008-11-10 17:17:00,1.84545,1.84555,1.8447,1.84505,346300000.0
2008-11-10 17:18:00,1.84505,1.84645,1.845,1.846,125300000.0
2008-11-10 17:19:00,1.84595,1.8461,1.845,1.845,287599998.0
2008-11-10 17:20:00,1.8451,1.8464,1.84445,1.84625,268200000.0
2008-11-10 17:21:00,1.84625,1.8473,1.8461,1.8468,148400000.0
2008-11-10 17:22:00,1.8468,1.8483,1.84645,1.8466,241800000.0
2008-11-10 17:23:00,1.8465,1.84665,1.8461,1.84655,403000000.0
2008-11-10 17:24:00,1.84655,1.8472,1.84655,1.84675,181100000.0
2008-11-10 17:25:00,1.84675,1.84715,1.84665,1.84685,181900000.0
2008-11-10 17:26:00,1.84685,1.8477,1.8465,1.8465,234100000.0
2008-11-10 17:27:00,1.8465,1.847,1.8462,1.84655,135700000.0
2008-11-10 17:28:00,1.84655,1.8467,1.8457,1.84615,171600000.0
2008-11-10 17:29:00,1.8462,1.8466,1.84585,1.8461,139800000.0
2008-11-10 17:30:00,1.84605,1.8472,1.846,1.8468,149200000.0
2008-11-10 17:31:00,1.8468,1.8484,1.8468,1.8484,120800000.0
2008-11-10 17:32:00,1.8484,1.8486,1.847,1.84715,155600000.0
2008-11-10 17:33:00,1.8472,1.8479,1.84715,1.84725,87300000.0
2008-11-10 17:34:00,1.84725,1.84795,1.84705,1.8475,152500000.0
2008-11-10 17:35:00,1.84745,1.8476,1.8459,1.84655,179400000.0
2008-11-10 17:36:00,1.84655,1.84705,1.8463,1.8464,107100000.0
2008-11-10 17:37:00,1.84635,1.8467,1.846,1.84665,81300000.0
2008-11-10 17:38:00,1.84665,1.84675,1.8458,1.8459,165600000.0
2008-11-10 17:39:00,1.8459,1.8459,1.8449,1.84525,374400000.0
2008-11-10 17:40:00,1.84545,1.84555,1.8449,1.84555,215600000.0
2008-11-10 17:41:00,1.8456,1.84605,1.8454,1.846,131300000.0
2008-11-10 17:42:00,1.846,1.8463,1.8456,1.8462,139200000.0
2008-11-10 17:43:00,1.8462,1.8469,1.84575,1.8466,189100000.0
2008-11-10 17:44:00,1.8467,1.8479,1.8467,1.8478,144900000.0
2008-11-10 17:45:00,1.8478,1.848,1.84685,1.8471,173200000.0
2008-11-10 17:46:00,1.8472,1.8479,1.8466,1.8469,157100000.0
2008-11-10 17:47:00,1.8468,1.847,1.8458,1.84615,200700000.0
2008-11-10 17:48:00,1.84615,1.84665,1.845,1.84505,281400000.0
2008-11-10 17:49:00,1.84505,1.8464,1.84505,1.8456,151900000.0
2008-11-10 17:50:00,1.8456,1.846,1.8451,1.84585,196000000.0
2008-11-10 17:51:00,1.8459,1.8464,1.8458,1.8461,117000000.0
2008-11-10 17:52:00,1.8461,1.84625,1.8452,1.8456,232600000.0
2008-11-10 17:53:00,1.8456,1.84565,1.8443,1.8447,606900000.0
2008-11-10 17:54:00,1.8447,1.8466,1.8447,1.8461,1025800000.0
2008-11-10 17:55:00,1.84615,1.8465,1.84535,1.84555,176100000.0
2008-11-10 17:56:00,1.84555,1.8456,1.84395,1.8442,830699998.0
2008-11-10 17:57:00,1.8442,1.8442,1.84215,1.8424,341500000.0
2008-11-10 17:58:00,1.84245,1.84305,1.84235,1.8425,189800000.0
2008-11-10 17:59:00,1.8426,1.8454,1.8426,1.845,241000000.0
2008-11-10 18:00:00,1.845,1.84685,1.845,1.84685,246500000.0
2008-11-10 18:01:00,1.8467,1.84715,1.8461,1.8469,228000000.0
2008-11-10 18:02:00,1.84695,1.8474,1.84565,1.84625,330500000.0
2008-11-10 18:03:00,1.8461,1.8463,1.8455,1.84595,144300000.0
2008-11-10 18:04:00,1.846,1.8462,1.8453,1.8455,165200000.0
2008-11-10 18:05:00,1.84545,1.8466,1.84515,1.8462,211000000.0
2008-11-10 18:06:00,1.8462,1.8464,1.8448,1.845,295100000.0
2008-11-10 18:07:00,1.8451,1.8457,1.8445,1.8448,367900000.0
2008-11-10 18:08:00,1.8448,1.8478,1.8448,1.8477,174700000.0
2008-11-10 18:09:00,1.8479,1.848,1.8473,1.84755,558500000.0
2008-11-10 18:10:00,1.84755,1.8477,1.8463,1.8467,617400000.0
2008-11-10 18:11:00,1.8467,1.84775,1.84665,1.8471,885300001.0
2008-11-10 18:12:00,1.8471,1.84745,1.8461,1.8473,845000010.0
2008-11-10 18:13:00,1.8472,1.84745,1.846,1.846,535600014.0
2008-11-10 18:14:00,1.846,1.8465,1.84595,1.8461,731300008.0
2008-11-10 18:15:00,1.8461,1.8466,1.8456,1.84575,149200000.0
2008-11-10 18:16:00,1.8458,1.84605,1.8454,1.8454,194300000.0
2008-11-10 18:17:00,1.8455,1.8458,1.84365,1.8439,250300000.0
2008-11-10 18:18:00,1.8441,1.8443,1.84255,1.84285,259100000.0
2008-11-10 18:19:00,1.84275,1.84365,1.8427,1.8433,197400000.0
2008-11-10 18:20:00,1.8433,1.8455,1.8433,1.84465,292400000.0
2008-11-10 18:21:00,1.8447,1.8455,1.8442,1.8447,304300001.0
2008-11-10 18:22:00,1.8446,1.845,1.844,1.8442,243600000.0
2008-11-10 18:23:00,1.8444,1.845,1.8439,1.84455,206800000.0
2008-11-10 18:24:00,1.8445,1.8453,1.84395,1.8449,366800000.0
2008-11-10 18:25:00,1.8449,1.8461,1.8448,1.8459,326000004.0
2008-11-10 18:26:00,1.8459,1.8462,1.8445,1.84515,366400000.0
2008-11-10 18:27:00,1.84515,1.8465,1.84515,1.84625,185100000.0
2008-11-10 18:28:00,1.8462,1.8471,1.8462,1.8469,115700000.0
2008-11-10 18:29:00,1.8469,1.84715,1.8469,1.8469,124300000.0
2008-11-10 18:30:00,1.8469,1.8469,1.8469,1.8469,63000000.0
2008-11-10 18:31:00,1.8469,1.8469,1.8455,1.8455,283600000.0
2008-11-10 18:32:00,1.8455,1.84625,1.84545,1.84565,179900000.0
2008-11-10 18:33:00,1.8456,1.8466,1.8455,1.84575,228800000.0
2008-11-10 18:34:00,1.84565,1.846,1.8454,1.84575,217100000.0
2008-11-10 18:35:00,1.8457,1.8463,1.84525,1.8461,260500000.0
2008-11-10 18:36:00,1.8457,1.84665,1.84535,1.84625,157200000.0
2008-11-10 18:37:00,1.84635,1.84725,1.846,1.847,220900000.0
2008-11-10 18:38:00,1.84695,1.8472,1.8462,1.8465,156900000.0
2008-11-10 18:39:00,1.84655,1.8473,1.8464,1.8468,96200000.0
2008-11-10 18:40:00,1.84685,1.8473,1.8464,1.84665,136700000.0
2008-11-10 18:41:00,1.8466,1.84695,1.844,1.8447,196600000.0
2008-11-10 18:42:00,1.8448,1.84505,1.8431,1.8435,159000000.0
2008-11-10 18:43:00,1.8436,1.84405,1.8427,1.84405,209400000.0
2008-11-10 18:44:00,1.84405,1.84485,1.844,1.8446,207000000.0
2008-11-10 18:45:00,1.8446,1.8449,1.84345,1.8437,152900000.0
2008-11-10 18:46:00,1.8437,1.844,1.84115,1.8429,257700000.0
2008-11-10 18:47:00,1.8431,1.8437,1.8417,1.8423,240200000.0
2008-11-10 18:48:00,1.8423,1.84235,1.841,1.8411,361100000.0
2008-11-10 18:49:00,1.8411,1.84115,1.8411,1.8411,469700000.0
2008-11-10 18:50:00,1.8411,1.842,1.8398,1.8409,335800000.0
2008-11-10 18:51:00,1.8408,1.8412,1.8395,1.8396,338200000.0
2008-11-10 18:52:00,1.83955,1.8413,1.8392,1.8406,210700000.0
2008-11-10 18:53:00,1.8409,1.8417,1.84055,1.8413,177500000.0
2008-11-10 18:54:00,1.8414,1.8414,1.8412,1.8412,84100000.0
2008-11-10 18:55:00,1.8412,1.842,1.8412,1.8415,130300000.0
2008-11-10 18:56:00,1.8416,1.84175,1.84125,1.8417,131300000.0
2008-11-10 18:57:00,1.84135,1.8444,1.84135,1.8434,780299976.0
2008-11-10 18:58:00,1.8434,1.8447,1.8434,1.8435,566799989.0
2008-11-10 18:59:00,1.8435,1.8435,1.84195,1.8423,364500000.0
2008-11-10 19:00:00,1.8423,1.8423,1.84115,1.8414,111900000.0
2008-11-10 19:01:00,1.8414,1.8421,1.84045,1.8421,246800000.0
2008-11-10 19:02:00,1.8421,1.8425,1.8421,1.8424,526199998.0
2008-11-10 19:03:00,1.8424,1.843,1.8423,1.8427,74300000.0
2008-11-10 19:04:00,1.8426,1.8434,1.84245,1.8433,78200000.0
2008-11-10 19:05:00,1.84325,1.84325,1.8426,1.84275,93200000.0
2008-11-10 19:06:00,1.8427,1.8431,1.8427,1.8431,46400000.0
2008-11-10 19:07:00,1.843,1.84325,1.8428,1.84305,73300000.0
2008-11-10 19:08:00,1.843,1.8444,1.843,1.8431,132700000.0
2008-11-10 19:09:00,1.8432,1.8437,1.8432,1.8436,555000000.0
2008-11-10 19:10:00,1.84365,1.8437,1.84325,1.8434,125400000.0
2008-11-10 19:11:00,1.8434,1.8434,1.8433,1.8434,38000000.0
2008-11-10 19:12:00,1.8434,1.8434,1.8434,1.8434,49000000.0
2008-11-10 19:13:00,1.8434,1.8434,1.84215,1.8426,102700000.0
2008-11-10 19:14:00,1.84255,1.84275,1.8423,1.8423,556200001.0
2008-11-10 19:15:00,1.8423,1.8426,1.84125,1.84235,237400001.0
2008-11-10 19:16:00,1.8423,1.8428,1.8422,1.8424,556700001.0
2008-11-10 19:17:00,1.8426,1.8426,1.8423,1.8424,379500000.0
2008-11-10 19:18:00,1.8424,1.8441,1.8424,1.8441,182100000.0
2008-11-10 19:19:00,1.8441,1.8446,1.84405,1.8441,133200000.0
2008-11-10 19:20:00,1.8441,1.8441,1.84275,1.8437,162500000.0
2008-11-10 19:21:00,1.8437,1.844,1.8437,1.844,47200000.0
2008-11-10 19:22:00,1.84395,1.84395,1.84335,1.8436,94300000.0
2008-11-10 19:23:00,1.84355,1.84375,1.84295,1.8431,375200000.0
2008-11-10 19:24:00,1.84315,1.8436,1.84275,1.8433,202000000.0
2008-11-10 19:25:00,1.8433,1.8441,1.84295,1.8437,146100000.0
2008-11-10 19:26:00,1.8437,1.8438,1.84305,1.84335,207400000.0
2008-11-10 19:27:00,1.84335,1.8434,1.84195,1.84265,441700000.0
2008-11-10 19:28:00,1.8425,1.8425,1.8425,1.8425,491400000.0
2008-11-10 19:29:00,1.8425,1.8425,1.8425,1.8425,276000000.0
2008-11-10 19:30:00,1.8425,1.8425,1.84125,1.84175,169200000.0
2008-11-10 19:31:00,1.84165,1.84165,1.8411,1.8411,325700000.0
2008-11-10 19:32:00,1.8411,1.8412,1.84045,1.8406,276800000.0
2008-11-10 19:33:00,1.8406,1.8409,1.8406,1.8406,290600000.0
2008-11-10 19:34:00,1.8406,1.8408,1.83975,1.8403,144400000.0
2008-11-10 19:35:00,1.84008,1.8417,1.8396,1.8415,255900000.0
2008-11-10 19:36:00,1.8415,1.84205,1.8411,1.8411,211399998.0
2008-11-10 19:37:00,1.8411,1.8416,1.8411,1.8416,51300000.0
2008-11-10 19:38:00,1.8416,1.84185,1.84037,1.8405,209500000.0
2008-11-10 19:39:00,1.8405,1.84135,1.8395,1.84135,302600000.0
2008-11-10 19:40:00,1.84135,1.84135,1.83945,1.84,302900000.0
2008-11-10 19:41:00,1.84,1.84075,1.84,1.8405,411600000.0
2008-11-10 19:42:00,1.8405,1.84105,1.8404,1.8406,620599995.0
2008-11-10 19:43:00,1.8406,1.84095,1.84045,1.8405,862900031.0
2008-11-10 19:44:00,1.8405,1.8414,1.8405,1.8407,218700006.0
2008-11-10 19:45:00,1.8407,1.8413,1.8402,1.8402,279100000.0
2008-11-10 19:46:00,1.8402,1.8402,1.839,1.83995,271600000.0
2008-11-10 19:47:00,1.84,1.84125,1.84,1.84115,107600000.0
2008-11-10 19:48:00,1.8412,1.8422,1.84105,1.84165,104200000.0
2008-11-10 19:49:00,1.8417,1.8417,1.8415,1.8415,84100000.0
2008-11-10 19:50:00,1.8415,1.8415,1.8403,1.8405,117800000.0
2008-11-10 19:51:00,1.84045,1.84135,1.84,1.8401,227700000.0
2008-11-10 19:52:00,1.8403,1.84045,1.8398,1.8401,202800000.0
2008-11-10 19:53:00,1.84015,1.84035,1.8401,1.8403,410900000.0
2008-11-10 19:54:00,1.8403,1.8403,1.8401,1.8401,1123700003.0
2008-11-10 19:55:00,1.8401,1.8401,1.83895,1.8395,725600000.0
2008-11-10 19:56:00,1.83955,1.84105,1.83945,1.8404,167600000.0
2008-11-10 19:57:00,1.8404,1.84065,1.8404,1.84065,154800000.0
2008-11-10 19:58:00,1.84065,1.8409,1.8404,1.8405,81900000.0
2008-11-10 19:59:00,1.8405,1.8412,1.8405,1.8412,227300000.0
2008-11-10 20:00:00,1.8412,1.8412,1.8398,1.8398,526400000.0
2008-11-10 20:01:00,1.8398,1.8398,1.8394,1.8398,564000000.0
2008-11-10 20:02:00,1.8398,1.8398,1.8386,1.8389,115800000.0
2008-11-10 20:03:00,1.8389,1.8389,1.8387,1.83875,183400000.0
2008-11-10 20:04:00,1.83875,1.83875,1.8374,1.83755,809999970.0
2008-11-10 20:05:00,1.8375,1.8397,1.8375,1.8395,512800000.0
2008-11-10 20:06:00,1.8395,1.8396,1.8395,1.8395,63400000.0
2008-11-10 20:07:00,1.8395,1.8395,1.8383,1.83885,178400000.0
2008-11-10 20:08:00,1.8389,1.83995,1.83855,1.83995,132900000.0
2008-11-10 20:09:00,1.83995,1.8401,1.8395,1.8399,128000000.0
2008-11-10 20:10:00,1.8399,1.8406,1.8389,1.8391,341200000.0
2008-11-10 20:11:00,1.8392,1.83995,1.8389,1.83945,326200000.0
2008-11-10 20:12:00,1.8395,1.83955,1.83905,1.83935,133000000.0
2008-11-10 20:13:00,1.83935,1.84,1.83935,1.8397,371900000.0
2008-11-10 20:14:00,1.8397,1.84,1.839,1.8397,260500000.0
2008-11-10 20:15:00,1.8397,1.8397,1.8384,1.8393,276000000.0
2008-11-10 20:16:00,1.8393,1.83975,1.83925,1.83965,63700000.0
2008-11-10 20:17:00,1.83945,1.84035,1.8386,1.83965,626699998.0
2008-11-10 20:18:00,1.83965,1.8401,1.8396,1.8401,458100000.0
2008-11-10 20:19:00,1.84015,1.8407,1.8401,1.8407,142700000.0
2008-11-10 20:20:00,1.8407,1.841,1.8406,1.8409,147700000.0
2008-11-10 20:21:00,1.84085,1.84165,1.84075,1.8416,259900000.0
2008-11-10 20:22:00,1.8416,1.8416,1.8387,1.8395,515600000.0
2008-11-10 20:23:00,1.8395,1.84035,1.83935,1.84,191700000.0
2008-11-10 20:24:00,1.8399,1.84,1.83845,1.83845,371800000.0
2008-11-10 20:25:00,1.83845,1.8386,1.8373,1.8384,177600000.0
2008-11-10 20:26:00,1.83855,1.83855,1.8381,1.8381,248600000.0
2008-11-10 20:27:00,1.8381,1.8381,1.83793,1.8381,325900000.0
2008-11-10 20:28:00,1.83815,1.83935,1.8381,1.8392,253600000.0
2008-11-10 20:29:00,1.83935,1.83935,1.8388,1.8388,176900000.0
2008-11-10 20:30:00,1.8388,1.8393,1.8388,1.8392,253800000.0
2008-11-10 20:31:00,1.83925,1.8397,1.839,1.83965,110900000.0
2008-11-10 20:32:00,1.83975,1.841,1.8393,1.84025,176000000.0
2008-11-10 20:33:00,1.8402,1.84105,1.8401,1.8407,358200000.0
2008-11-10 20:34:00,1.8407,1.841,1.83965,1.83965,273100000.0
2008-11-10 20:35:00,1.83965,1.83965,1.8379,1.83875,318500000.0
2008-11-10 20:36:00,1.83865,1.8392,1.8377,1.8381,195000000.0
2008-11-10 20:37:00,1.8382,1.8398,1.83815,1.8391,252300000.0
2008-11-10 20:38:00,1.8391,1.8394,1.83855,1.83855,222400000.0
2008-11-10 20:39:00,1.8384,1.839,1.8384,1.83855,101300000.0
2008-11-10 20:40:00,1.83855,1.8396,1.83855,1.83955,94600000.0
2008-11-10 20:41:00,1.83955,1.8399,1.8393,1.8394,97600000.0
2008-11-10 20:42:00,1.8394,1.84055,1.8394,1.84042,125600000.0
2008-11-10 20:43:00,1.8406,1.84085,1.8402,1.8405,350400000.0
2008-11-10 20:44:00,1.8405,1.84095,1.8403,1.84095,114000000.0
2008-11-10 20:45:00,1.8409,1.84145,1.84008,1.8408,163100000.0
2008-11-10 20:46:00,1.84085,1.84085,1.8407,1.8407,223800000.0
2008-11-10 20:47:00,1.8407,1.84135,1.8407,1.84125,166700000.0
2008-11-10 20:48:00,1.84125,1.84125,1.84105,1.8411,71400000.0
2008-11-10 20:49:00,1.84105,1.84105,1.8402,1.8403,102400000.0
2008-11-10 20:50:00,1.84025,1.8405,1.8401,1.8402,359800000.0
2008-11-10 20:51:00,1.84025,1.8406,1.84025,1.8403,39800000.0
2008-11-10 20:52:00,1.8402,1.8402,1.83885,1.8395,140899999.0
2008-11-10 20:53:00,1.83965,1.8399,1.83935,1.8394,88900000.0
2008-11-10 20:54:00,1.83945,1.8407,1.83945,1.8402,133200000.0
2008-11-10 20:55:00,1.8402,1.8402,1.8402,1.8402,318200000.0
2008-11-10 20:56:00,1.8402,1.8403,1.8402,1.8403,215700000.0
2008-11-10 20:57:00,1.8402,1.8402,1.8402,1.8402,175200000.0
2008-11-10 20:58:00,1.8403,1.8414,1.8401,1.841,218800000.0
2008-11-10 20:59:00,1.841,1.84115,1.841,1.841,75500000.0
2008-11-10 21:00:00,1.8411,1.8411,1.841,1.841,199300000.0
2008-11-10 21:01:00,1.841,1.841,1.841,1.841,235600000.0
2008-11-10 21:02:00,1.841,1.8411,1.841,1.841,67600000.0
2008-11-10 21:03:00,1.841,1.8414,1.841,1.8414,50700000.0
2008-11-10 21:04:00,1.8413,1.8414,1.8409,1.841,40800000.0
2008-11-10 21:05:00,1.841,1.841,1.841,1.841,51800000.0
2008-11-10 21:06:00,1.841,1.841,1.841,1.841,192000000.0
2008-11-10 21:07:00,1.841,1.8418,1.8402,1.8412,155200000.0
2008-11-10 21:08:00,1.84115,1.84205,1.83905,1.8395,217700000.0
2008-11-10 21:09:00,1.8395,1.8402,1.8395,1.84,796200002.0
2008-11-10 21:10:00,1.84,1.8402,1.84,1.8401,270400000.0
2008-11-10 21:11:00,1.8401,1.8401,1.8399,1.8401,336000000.0
2008-11-10 21:12:00,1.8401,1.84045,1.8401,1.8401,282500000.0
2008-11-10 21:13:00,1.8401,1.8401,1.84,1.8401,516000000.0
2008-11-10 21:14:00,1.8401,1.8401,1.84,1.8401,402000000.0
2008-11-10 21:15:00,1.84025,1.8406,1.8391,1.83935,275000000.0
2008-11-10 21:16:00,1.8394,1.8407,1.8394,1.8407,175600000.0
2008-11-10 21:17:00,1.8407,1.841,1.8404,1.8409,151100000.0
2008-11-10 21:18:00,1.84105,1.84185,1.84095,1.8415,245800000.0
2008-11-10 21:19:00,1.8415,1.84205,1.84145,1.8415,384400001.0
2008-11-10 21:20:00,1.8415,1.84305,1.8415,1.84255,285100000.0
2008-11-10 21:21:00,1.84265,1.843,1.8424,1.8429,220200000.0
2008-11-10 21:22:00,1.84285,1.84315,1.84165,1.84185,277900000.0
2008-11-10 21:23:00,1.8419,1.84195,1.8413,1.8414,289800000.0
2008-11-10 21:24:00,1.8415,1.8417,1.83985,1.84095,524700000.0
2008-11-10 21:25:00,1.8409,1.84265,1.8407,1.84235,103300000.0
2008-11-10 21:26:00,1.8424,1.8424,1.8417,1.842,82400000.0
2008-11-10 21:27:00,1.8419,1.8424,1.8411,1.8414,55500000.0
2008-11-10 21:28:00,1.8415,1.8428,1.84125,1.84145,133500000.0
2008-11-10 21:29:00,1.8417,1.84185,1.84115,1.84115,90100000.0
2008-11-10 21:30:00,1.8412,1.8414,1.83985,1.841,246600000.0
2008-11-10 21:31:00,1.841,1.841,1.8399,1.83995,94200000.0
2008-11-10 21:32:00,1.8399,1.8404,1.8397,1.8402,215600000.0
2008-11-10 21:33:00,1.8402,1.8402,1.8402,1.8402,198800000.0
2008-11-10 21:34:00,1.8402,1.8402,1.83905,1.8395,245200000.0
2008-11-10 21:35:00,1.8395,1.8395,1.83855,1.839,317600000.0
2008-11-10 21:36:00,1.839,1.839,1.838,1.8384,194900000.0
2008-11-10 21:37:00,1.8384,1.8384,1.8384,1.8384,108000000.0
2008-11-10 21:38:00,1.8384,1.8385,1.8373,1.8377,216300000.0
2008-11-10 21:39:00,1.8377,1.83895,1.83755,1.83885,85800000.0
2008-11-10 21:40:00,1.8388,1.8394,1.8387,1.83915,316200000.0
2008-11-10 21:41:00,1.8391,1.8393,1.8388,1.8388,386000000.0
2008-11-10 21:42:00,1.8388,1.8388,1.8388,1.8388,348000000.0
2008-11-10 21:43:00,1.8388,1.8388,1.8388,1.8388,168000000.0
2008-11-10 21:44:00,1.8388,1.8388,1.8388,1.8388,60000000.0
2008-11-10 21:45:00,1.8388,1.8388,1.8388,1.8388,132000000.0
2008-11-10 21:46:00,1.8388,1.8388,1.8388,1.8388,292600000.0
2008-11-10 21:47:00,1.8388,1.8396,1.8385,1.8387,283700000.0
2008-11-10 21:48:00,1.8387,1.8387,1.83745,1.83815,199800000.0
2008-11-10 21:49:00,1.8382,1.8383,1.8378,1.838,139300001.0
2008-11-10 21:50:00,1.8377,1.838,1.83735,1.838,728000008.0
2008-11-10 21:51:00,1.838,1.8383,1.838,1.8382,66800000.0
2008-11-10 21:52:00,1.8381,1.8388,1.8381,1.8388,372000001.0
2008-11-10 21:53:00,1.839,1.8397,1.839,1.8393,82900000.0
2008-11-10 21:54:00,1.8393,1.8394,1.83825,1.8394,88600000.0
2008-11-10 21:55:00,1.83935,1.83995,1.83915,1.8399,50200000.0
2008-11-10 21:56:00,1.83995,1.83995,1.8391,1.8397,177600000.0
2008-11-10 21:57:00,1.83975,1.8403,1.8394,1.8395,301500000.0
2008-11-10 21:58:00,1.83903,1.83932,1.8387,1.83908,46400000.0
2008-11-10 21:59:00,1.8396,1.8396,1.8396,1.8396,152500000.0
2008-11-10 22:00:00,1.8396,1.8396,1.8384,1.8388,80200000.0
2008-11-10 22:01:00,1.83875,1.8392,1.83875,1.8389,215500000.0
2008-11-10 22:02:00,1.83825,1.8385,1.8376,1.8383,895100010.0
2008-11-10 22:03:00,1.8383,1.8383,1.8383,1.8383,600000000.0
2008-11-10 22:04:00,1.8383,1.83865,1.83715,1.8382,370700000.0
2008-11-10 22:05:00,1.83815,1.8383,1.8377,1.8378,63900000.0
2008-11-10 22:06:00,1.8378,1.8381,1.8378,1.838,26000000.0
2008-11-10 22:07:00,1.838,1.838,1.8375,1.8379,96300000.0
2008-11-10 22:08:00,1.8378,1.8382,1.83755,1.83815,41600000.0
2008-11-10 22:09:00,1.83815,1.83815,1.838,1.8381,193600000.0
2008-11-10 22:10:00,1.8381,1.8381,1.8371,1.83735,88800000.0
2008-11-10 22:11:00,1.8374,1.8383,1.83685,1.8383,155399999.0
2008-11-10 22:12:00,1.8383,1.83835,1.83805,1.8382,70300000.0
2008-11-10 22:13:00,1.8384,1.83845,1.8381,1.8381,119200000.0
2008-11-10 22:14:00,1.8381,1.8385,1.8381,1.83835,144800000.0
2008-11-10 22:15:00,1.83835,1.8389,1.8381,1.83865,103500000.0
2008-11-10 22:16:00,1.8386,1.8386,1.8383,1.83845,35900000.0
2008-11-10 22:17:00,1.83845,1.8385,1.83835,1.8385,72600000.0
2008-11-10 22:18:00,1.8385,1.8387,1.8384,1.8384,131300000.0
2008-11-10 22:19:00,1.8384,1.8384,1.8384,1.8384,65700000.0
2008-11-10 22:20:00,1.8384,1.8385,1.8384,1.83845,131400000.0
2008-11-10 22:21:00,1.8384,1.8387,1.8384,1.8387,59100000.0
2008-11-10 22:22:00,1.8387,1.8387,1.8383,1.83855,131200000.0
2008-11-10 22:23:00,1.83915,1.8392,1.83855,1.83855,40200000.0
2008-11-10 22:24:00,1.83855,1.8388,1.8384,1.8384,248300000.0
2008-11-10 22:25:00,1.8384,1.8384,1.8384,1.8384,369000000.0
2008-11-10 22:26:00,1.8384,1.83855,1.8384,1.8384,81000000.0
2008-11-10 22:27:00,1.8384,1.83875,1.8383,1.8383,283200000.0
2008-11-10 22:28:00,1.8383,1.8385,1.8383,1.83835,215500000.0
2008-11-10 22:29:00,1.8384,1.8386,1.83785,1.83815,135899998.0
2008-11-10 22:30:00,1.83815,1.8385,1.8378,1.83815,193300000.0
2008-11-10 22:31:00,1.83815,1.8385,1.838,1.8385,88500000.0
2008-11-10 22:32:00,1.8384,1.83865,1.8383,1.83865,64100000.0
2008-11-10 22:33:00,1.8386,1.8386,1.83815,1.83815,79300000.0
2008-11-10 22:34:00,1.8381,1.8389,1.8381,1.83875,52400000.0
2008-11-10 22:35:00,1.83875,1.83895,1.8384,1.8384,86000000.0
2008-11-10 22:36:00,1.8385,1.8389,1.8381,1.8384,151600000.0
2008-11-10 22:37:00,1.83835,1.8384,1.8379,1.83815,135600000.0
2008-11-10 22:38:00,1.83815,1.8382,1.83805,1.83815,29000000.0
2008-11-10 22:39:00,1.83815,1.8382,1.8379,1.83805,87000000.0
2008-11-10 22:40:00,1.83805,1.83825,1.83765,1.83785,182500000.0
2008-11-10 22:41:00,1.83785,1.8381,1.83785,1.83805,115300000.0
2008-11-10 22:42:00,1.8381,1.8381,1.83745,1.83745,79600000.0
2008-11-10 22:43:00,1.83755,1.8378,1.83735,1.8375,141100000.0
2008-11-10 22:44:00,1.8375,1.83855,1.8374,1.83785,150600000.0
2008-11-10 22:45:00,1.838,1.83935,1.83745,1.8384,109900000.0
2008-11-10 22:46:00,1.8384,1.8391,1.8384,1.8386,100100000.0
2008-11-10 22:47:00,1.8386,1.8398,1.8386,1.83935,99400000.0
2008-11-10 22:48:00,1.8393,1.8394,1.8393,1.8393,27000000.0
2008-11-10 22:49:00,1.8393,1.83985,1.8392,1.83985,71700000.0
2008-11-10 22:50:00,1.83985,1.8399,1.8393,1.8393,95800000.0
2008-11-10 22:51:00,1.8393,1.84095,1.8393,1.8406,119400000.0
2008-11-10 22:52:00,1.84095,1.842,1.8388,1.841,194600000.0
2008-11-10 22:53:00,1.84095,1.8412,1.84045,1.84065,85100000.0
2008-11-10 22:54:00,1.8407,1.84115,1.8404,1.84085,126800000.0
2008-11-10 22:55:00,1.841,1.84115,1.8406,1.8411,83200000.0
2008-11-10 22:56:00,1.841,1.8413,1.8408,1.8412,82200000.0
2008-11-10 22:57:00,1.8412,1.84125,1.84105,1.84105,80000000.0
2008-11-10 22:58:00,1.84105,1.84105,1.84075,1.84075,47300000.0
2008-11-10 22:59:00,1.8408,1.8409,1.84065,1.8407,55100000.0
2008-11-10 23:00:00,1.8407,1.8421,1.8407,1.8421,72400000.0
2008-11-10 23:01:00,1.8423,1.8423,1.84185,1.842,23000000.0
2008-11-10 23:02:00,1.84195,1.8421,1.84165,1.84195,63000000.0
2008-11-10 23:03:00,1.8419,1.8424,1.8418,1.8422,65400000.0
2008-11-10 23:04:00,1.8421,1.8421,1.84155,1.84165,30300000.0
2008-11-10 23:05:00,1.8413,1.84155,1.84065,1.84075,54900000.0
2008-11-10 23:06:00,1.84075,1.84095,1.8403,1.8403,65900000.0
2008-11-10 23:07:00,1.8403,1.84065,1.8403,1.8403,94300000.0
2008-11-10 23:08:00,1.84035,1.8414,1.8403,1.8414,103900000.0
2008-11-10 23:09:00,1.8415,1.84185,1.841,1.841,87500000.0
2008-11-10 23:10:00,1.83976,1.84052,1.83976,1.84035,168000000.0
2008-11-10 23:11:00,1.841,1.8412,1.841,1.8412,68500000.0
2008-11-10 23:12:00,1.84125,1.8414,1.8412,1.8414,15300000.0
2008-11-10 23:13:00,1.84145,1.842,1.8414,1.84165,88300000.0
2008-11-10 23:14:00,1.84165,1.8417,1.84155,1.8417,23900000.0
2008-11-10 23:15:00,1.84165,1.8423,1.84165,1.8423,41000000.0
2008-11-10 23:16:00,1.8419,1.84205,1.8413,1.8416,25600000.0
2008-11-10 23:17:00,1.8415,1.8416,1.8412,1.8414,68500000.0
2008-11-10 23:18:00,1.8413,1.84145,1.8412,1.84145,24900000.0
2008-11-10 23:19:00,1.8411,1.8416,1.8411,1.8416,58800000.0
2008-11-10 23:20:00,1.8417,1.84175,1.8414,1.8414,57000000.0
2008-11-10 23:21:00,1.84135,1.84135,1.84135,1.84135,4900000.0
2008-11-10 23:22:00,1.8414,1.8414,1.84005,1.84005,24500000.0
2008-11-10 23:23:00,1.8402,1.84045,1.84005,1.84025,56500000.0
2008-11-10 23:24:00,1.84025,1.8407,1.84005,1.8404,85800000.0
2008-11-10 23:25:00,1.84025,1.84075,1.83975,1.8406,52700000.0
2008-11-10 23:26:00,1.84075,1.84075,1.84015,1.84025,20800000.0
2008-11-10 23:27:00,1.84025,1.84045,1.84015,1.84045,20900000.0
2008-11-10 23:28:00,1.84045,1.841,1.8404,1.84095,22600000.0
2008-11-10 23:29:00,1.84095,1.8416,1.84065,1.8416,55900000.0
2008-11-10 23:30:00,1.8417,1.84225,1.8415,1.84225,197100000.0
2008-11-10 23:31:00,1.8422,1.84335,1.8421,1.84315,71900000.0
2008-11-10 23:32:00,1.84315,1.8439,1.8425,1.8428,136400000.0
2008-11-10 23:33:00,1.8428,1.8428,1.8428,1.8428,110000000.0
2008-11-10 23:34:00,1.8428,1.843,1.8428,1.84285,184700000.0
2008-11-10 23:35:00,1.84285,1.843,1.8428,1.84295,115300000.0
2008-11-10 23:36:00,1.84285,1.84285,1.8428,1.8428,84300000.0
2008-11-10 23:37:00,1.8428,1.8428,1.84175,1.84175,37800000.0
2008-11-10 23:38:00,1.84175,1.842,1.84175,1.8419,17100000.0
2008-11-10 23:39:00,1.842,1.842,1.8419,1.8419,86600000.0
2008-11-10 23:40:00,1.8419,1.8421,1.8419,1.84205,19000000.0
2008-11-10 23:41:00,1.84205,1.8424,1.842,1.8423,68700000.0
2008-11-10 23:42:00,1.8423,1.84295,1.8422,1.84265,30500000.0
2008-11-10 23:43:00,1.84245,1.84245,1.8421,1.8421,47900000.0
2008-11-10 23:44:00,1.8421,1.8421,1.84125,1.8417,137400000.0
2008-11-10 23:45:00,1.842,1.842,1.8417,1.842,43200000.0
2008-11-10 23:46:00,1.8418,1.8418,1.8397,1.8397,108500000.0
2008-11-10 23:47:00,1.8398,1.84005,1.8397,1.8397,72200000.0
2008-11-10 23:48:00,1.8398,1.8398,1.83915,1.83945,138600000.0
2008-11-10 23:49:00,1.8391,1.84005,1.8391,1.8394,44200000.0
2008-11-10 23:50:00,1.8396,1.83985,1.8393,1.8394,41700000.0
2008-11-10 23:51:00,1.83925,1.8396,1.83925,1.8394,11100000.0
2008-11-10 23:52:00,1.8394,1.8398,1.8394,1.8398,29700000.0
2008-11-10 23:53:00,1.83886,1.83924,1.83858,1.83872,20700000.0
2008-11-10 23:54:00,1.8397,1.8397,1.8397,1.8397,1900000.0
2008-11-10 23:55:00,1.83985,1.84025,1.8396,1.8399,26800000.0
2008-11-10 23:56:00,1.84005,1.84005,1.8398,1.8399,8400000.0
2008-11-10 23:57:00,1.8399,1.8399,1.8397,1.8399,6800000.0
2008-11-10 23:58:00,1.83907,1.83914,1.83901,1.83902,40000000.0
2008-11-10 23:59:00,1.84,1.8401,1.83895,1.83895,18800000.0
2008-11-11 00:00:00,1.8389,1.8391,1.83865,1.839,18000000.0
2008-11-11 00:01:00,1.83915,1.8395,1.83865,1.83905,19000000.0
2008-11-11 00:02:00,1.8391,1.8396,1.839,1.83935,17000000.0
2008-11-11 00:03:00,1.83925,1.8394,1.83925,1.8394,5000000.0
2008-11-11 00:04:00,1.83945,1.84005,1.83945,1.83965,11000000.0
2008-11-11 00:05:00,1.839,1.83935,1.839,1.83915,13000000.0
2008-11-11 00:06:00,1.8393,1.8393,1.83895,1.839,21000000.0
2008-11-11 00:07:00,1.8389,1.8391,1.83845,1.8388,19000000.0
2008-11-11 00:08:00,1.83865,1.8389,1.8385,1.8389,11000000.0
2008-11-11 00:09:00,1.8388,1.83915,1.8388,1.83905,6000000.0
2008-11-11 00:10:00,1.83925,1.83925,1.8385,1.8385,13000000.0
2008-11-11 00:11:00,1.8386,1.83925,1.8386,1.83925,10000000.0
2008-11-11 00:12:00,1.8392,1.8392,1.8392,1.8392,1000000.0
2008-11-11 00:13:00,1.838,1.83925,1.838,1.83925,20100000.0
2008-11-11 00:14:00,1.83925,1.83925,1.83925,1.83925,1000000.0
2008-11-11 00:15:00,1.8392,1.83925,1.8392,1.83925,3000000.0
2008-11-11 00:16:00,1.8392,1.83945,1.8383,1.8383,10900000.0
2008-11-11 00:17:00,1.83855,1.83855,1.83855,1.83855,1000000.0
2008-11-11 00:18:00,1.839,1.839,1.8385,1.8385,8000000.0
2008-11-11 00:19:00,1.8387,1.8395,1.83855,1.8395,30200000.0
2008-11-11 00:20:00,1.83975,1.83975,1.83867,1.83959,245600000.0
2008-11-11 00:21:00,1.8396,1.8396,1.8396,1.8396,1000000.0
2008-11-11 00:22:00,1.83945,1.8396,1.8393,1.8396,10800000.0
2008-11-11 00:23:00,1.8397,1.84015,1.83965,1.8397,92600000.0
2008-11-11 00:24:00,1.8398,1.8399,1.83975,1.83985,17600000.0
2008-11-11 00:25:00,1.84,1.8401,1.8399,1.84,28800000.0
2008-11-11 00:26:00,1.84,1.84,1.83985,1.83985,13000000.0
2008-11-11 00:27:00,1.8401,1.84145,1.8401,1.8411,25200000.0
2008-11-11 00:28:00,1.84115,1.84165,1.84115,1.8412,54000000.0
2008-11-11 00:29:00,1.84125,1.84125,1.84115,1.84115,15800000.0
2008-11-11 00:30:00,1.8414,1.84165,1.84055,1.84125,40500000.0
2008-11-11 00:31:00,1.84115,1.8415,1.8402,1.8413,138000000.0
2008-11-11 00:32:00,1.8413,1.84185,1.84055,1.84175,45000000.0
2008-11-11 00:33:00,1.84175,1.84185,1.8412,1.8413,73400000.0
2008-11-11 00:34:00,1.84135,1.8416,1.8412,1.8413,50700000.0
2008-11-11 00:35:00,1.8413,1.84135,1.8413,1.84135,7000000.0
2008-11-11 00:36:00,1.8413,1.8413,1.8413,1.8413,39400000.0
2008-11-11 00:37:00,1.8413,1.8413,1.8413,1.8413,48000000.0
2008-11-11 00:38:00,1.8413,1.8413,1.8392,1.84035,130000000.0
2008-11-11 00:39:00,1.8405,1.8405,1.8398,1.8398,16800000.0
2008-11-11 00:40:00,1.84015,1.84015,1.83965,1.83965,7200000.0
2008-11-11 00:41:00,1.84015,1.8403,1.83955,1.8399,43600000.0
2008-11-11 00:42:00,1.83995,1.84045,1.83935,1.84005,99800000.0
2008-11-11 00:43:00,1.84005,1.8405,1.84005,1.8405,6800000.0
2008-11-11 00:44:00,1.8402,1.84075,1.83995,1.84075,45300000.0
2008-11-11 00:45:00,1.84085,1.84085,1.8404,1.8404,5900000.0
2008-11-11 00:46:00,1.8405,1.8405,1.84035,1.84035,30400000.0
2008-11-11 00:47:00,1.8405,1.8405,1.8405,1.8405,1900000.0
2008-11-11 00:48:00,1.84065,1.84065,1.8401,1.84065,84000000.0
2008-11-11 00:49:00,1.84075,1.84075,1.8405,1.8405,3800000.0
2008-11-11 00:50:00,1.8404,1.8404,1.8404,1.8404,12000000.0
2008-11-11 00:51:00,1.8405,1.8406,1.84045,1.8405,9500000.0
2008-11-11 00:52:00,1.8404,1.84045,1.8404,1.8404,127800000.0
2008-11-11 00:53:00,1.8404,1.84085,1.8404,1.8406,97700000.0
2008-11-11 00:54:00,1.84065,1.8408,1.8404,1.8404,38700000.0
2008-11-11 00:55:00,1.8404,1.8404,1.8404,1.8404,38400000.0
2008-11-11 00:56:00,1.84023,1.84044,1.83976,1.84014,44000000.0
2008-11-11 00:57:00,1.84055,1.8406,1.8404,1.8404,32900000.0
2008-11-11 00:58:00,1.8405,1.8406,1.8405,1.8406,5600000.0
2008-11-11 00:59:00,1.8405,1.8406,1.8405,1.8406,15200000.0
2008-11-11 01:00:00,1.84055,1.8407,1.8405,1.8407,23400000.0
2008-11-11 01:01:00,1.84075,1.8412,1.84075,1.84115,39800000.0
2008-11-11 01:02:00,1.8412,1.84135,1.84075,1.84135,41000000.0
2008-11-11 01:03:00,1.8412,1.84125,1.8408,1.84125,64400000.0
2008-11-11 01:04:00,1.84125,1.84145,1.8411,1.8414,34000000.0
2008-11-11 01:05:00,1.8414,1.8414,1.8412,1.84125,14200000.0
2008-11-11 01:06:00,1.84125,1.8413,1.8412,1.84125,30600000.0
2008-11-11 01:07:00,1.84125,1.84125,1.8412,1.8412,33300000.0
2008-11-11 01:08:00,1.84139,1.84162,1.84122,1.84137,170500000.0
2008-11-11 01:09:00,1.8412,1.8412,1.8412,1.8412,1000000.0
2008-11-11 01:10:00,1.84125,1.84125,1.8412,1.8412,4000000.0
2008-11-11 01:11:00,1.8412,1.84125,1.8412,1.8412,19100000.0
2008-11-11 01:12:00,1.84105,1.84105,1.8409,1.841,34000000.0
2008-11-11 01:13:00,1.8404,1.84102,1.83997,1.8409,13200000.0
2008-11-11 01:14:00,1.841,1.841,1.841,1.841,10800000.0
2008-11-11 01:15:00,1.8398,1.84061,1.83973,1.84012,60000000.0
2008-11-11 01:16:00,1.841,1.841,1.841,1.841,3600000.0
2008-11-11 01:17:00,1.84087,1.84092,1.84013,1.84042,43200000.0
2008-11-11 01:18:00,1.84063,1.8414,1.84015,1.84126,72000000.0
2008-11-11 01:19:00,1.84115,1.8412,1.841,1.841,16000000.0
2008-11-11 01:20:00,1.8409,1.8432,1.8409,1.8432,43000001.0
2008-11-11 01:21:00,1.8411,1.8432,1.8411,1.8432,8600000.0
2008-11-11 01:22:00,1.84241,1.84241,1.84207,1.84232,12600000.0
2008-11-11 01:23:00,1.8432,1.8432,1.8432,1.8432,1800000.0
2008-11-11 01:24:00,1.84195,1.8433,1.84195,1.8432,31700000.0
2008-11-11 01:25:00,1.8432,1.8432,1.8431,1.8432,26400000.0
2008-11-11 01:26:00,1.8432,1.8434,1.8431,1.8434,55200000.0
2008-11-11 01:27:00,1.8436,1.8437,1.8435,1.8435,11200000.0
2008-11-11 01:28:00,1.8436,1.8436,1.8436,1.8436,5400000.0
2008-11-11 01:29:00,1.8435,1.8435,1.8435,1.8435,1800000.0
2008-11-11 01:30:00,1.8437,1.8437,1.8437,1.8437,1800000.0
2008-11-11 01:31:00,1.8437,1.8437,1.8432,1.8432,12000000.0
2008-11-11 01:32:00,1.8432,1.8437,1.8432,1.8435,14600000.0
2008-11-11 01:33:00,1.8437,1.8437,1.84305,1.8432,38300000.0
2008-11-11 01:34:00,1.84355,1.8437,1.84355,1.8437,9000000.0
2008-11-11 01:35:00,1.8437,1.8437,1.8437,1.8437,3600000.0
2008-11-11 01:36:00,1.8437,1.84375,1.8433,1.84375,10200000.0
2008-11-11 01:37:00,1.84325,1.84325,1.84325,1.84325,6000000.0
2008-11-11 01:38:00,1.8434,1.8434,1.8434,1.8434,12000000.0
2008-11-11 01:39:00,1.84318,1.84331,1.84196,1.84198,140900000.0
2008-11-11 01:40:00,1.8434,1.8434,1.8434,1.8434,90000000.0
2008-11-11 01:41:00,1.8434,1.8434,1.8434,1.8434,24000000.0
2008-11-11 01:42:00,1.8434,1.8434,1.8434,1.8434,12000000.0
2008-11-11 01:43:00,1.8434,1.8434,1.8432,1.8434,104400000.0
2008-11-11 01:44:00,1.8432,1.8434,1.8432,1.8432,103200000.0
2008-11-11 01:45:00,1.8434,1.8434,1.8432,1.8434,16800000.0
2008-11-11 01:46:00,1.8432,1.8434,1.8432,1.8432,74400000.0
2008-11-11 01:47:00,1.8434,1.8434,1.8432,1.8434,45600000.0
2008-11-11 01:48:00,1.8434,1.8434,1.8434,1.8434,96000000.0
2008-11-11 01:49:00,1.8434,1.8434,1.8434,1.8434,60000000.0
2008-11-11 01:50:00,1.8434,1.8434,1.8434,1.8434,12000000.0
2008-11-11 01:51:00,1.8434,1.8434,1.8434,1.8434,18000000.0
2008-11-11 01:52:00,1.8434,1.8434,1.8434,1.8434,102000000.0
2008-11-11 01:53:00,1.8434,1.8434,1.8434,1.8434,72000000.0
2008-11-11 01:54:00,1.8434,1.8434,1.8434,1.8434,30000000.0
2008-11-11 01:55:00,1.8434,1.8434,1.8434,1.8434,258000000.0
2008-11-11 01:56:00,1.8434,1.8434,1.8434,1.8434,138000000.0
2008-11-11 01:57:00,1.8434,1.8434,1.8434,1.8434,114000000.0
2008-11-11 01:58:00,1.8434,1.8434,1.8434,1.8434,54000000.0
2008-11-11 01:59:00,1.8434,1.8434,1.8434,1.8434,30000000.0
2008-11-11 02:00:00,1.8434,1.8434,1.843,1.8434,111000000.0
2008-11-11 02:01:00,1.8434,1.8434,1.8432,1.8434,90600000.0
2008-11-11 02:02:00,1.8434,1.8434,1.8434,1.8434,42000000.0
2008-11-11 02:03:00,1.8434,1.8434,1.8434,1.8434,6000000.0
2008-11-11 02:04:00,1.8434,1.8434,1.84085,1.84115,172600000.0
2008-11-11 02:05:00,1.84115,1.8415,1.84115,1.8415,23600000.0
2008-11-11 02:06:00,1.8415,1.8416,1.8411,1.8413,114100000.0
2008-11-11 02:07:00,1.8413,1.8422,1.8413,1.84195,121500000.0
2008-11-11 02:08:00,1.842,1.8428,1.8417,1.8425,105500000.0
2008-11-11 02:09:00,1.84255,1.84276,1.84186,1.84248,27100000.0
2008-11-11 02:10:00,1.8425,1.8428,1.8425,1.8425,40000000.0
2008-11-11 02:11:00,1.84206,1.84287,1.84155,1.84253,109500000.0
2008-11-11 02:12:00,1.84219,1.84235,1.84149,1.8421,119600000.0
2008-11-11 02:13:00,1.8422,1.84226,1.84157,1.84198,21900000.0
2008-11-11 02:14:00,1.8425,1.8425,1.8425,1.8425,168000000.0
2008-11-11 02:15:00,1.8425,1.8425,1.8425,1.8425,60000000.0
2008-11-11 02:16:00,1.8425,1.8425,1.8399,1.8399,127000000.0
2008-11-11 02:17:00,1.8402,1.8406,1.8402,1.8406,385899999.0
2008-11-11 02:18:00,1.84085,1.8409,1.8407,1.84075,634800000.0
2008-11-11 02:19:00,1.84075,1.8409,1.8407,1.84085,72400000.0
2008-11-11 02:20:00,1.8408,1.8416,1.8407,1.8415,124200000.0
2008-11-11 02:21:00,1.8414,1.8417,1.8414,1.8416,24800000.0
2008-11-11 02:22:00,1.8416,1.84205,1.84145,1.8418,36600000.0
2008-11-11 02:23:00,1.8419,1.8419,1.8412,1.8413,61200000.0
2008-11-11 02:24:00,1.8413,1.84185,1.8413,1.8417,65500000.0
2008-11-11 02:25:00,1.8417,1.8418,1.8417,1.8418,36000000.0
2008-11-11 02:26:00,1.8418,1.84215,1.8418,1.84215,21700000.0
2008-11-11 02:27:00,1.84225,1.843,1.8421,1.8427,55000000.0
2008-11-11 02:28:00,1.8425,1.8425,1.8425,1.8425,175300000.0
2008-11-11 02:29:00,1.8425,1.8425,1.8425,1.8425,102000000.0
2008-11-11 02:30:00,1.8425,1.8431,1.8425,1.8427,86000000.0
2008-11-11 02:31:00,1.8427,1.8427,1.8427,1.8427,78000000.0
2008-11-11 02:32:00,1.8427,1.8428,1.8427,1.8427,72400000.0
2008-11-11 02:33:00,1.8427,1.8427,1.8427,1.8427,66000000.0
2008-11-11 02:34:00,1.8427,1.8427,1.8427,1.8427,54000000.0
2008-11-11 02:35:00,1.8427,1.8427,1.84185,1.8421,35600000.0
2008-11-11 02:36:00,1.84205,1.84225,1.8419,1.84225,19900000.0
2008-11-11 02:37:00,1.84235,1.84235,1.8419,1.842,10300000.0
2008-11-11 02:38:00,1.8423,1.8423,1.8421,1.8421,2200000.0
2008-11-11 02:39:00,1.8417,1.8422,1.8402,1.8405,72000000.0
2008-11-11 02:40:00,1.8405,1.84075,1.8402,1.8403,71600000.0
2008-11-11 02:41:00,1.8403,1.8403,1.8403,1.8403,72000000.0
2008-11-11 02:42:00,1.8403,1.8403,1.8403,1.8403,45000000.0
2008-11-11 02:43:00,1.8403,1.8403,1.8403,1.8403,42000000.0
2008-11-11 02:44:00,1.8403,1.8403,1.8403,1.8403,60000000.0
2008-11-11 02:45:00,1.8403,1.8403,1.8403,1.8403,24000000.0
2008-11-11 02:46:00,1.83939,1.83982,1.83831,1.83972,15200000.0
2008-11-11 02:47:00,1.8404,1.8406,1.8404,1.8406,16800000.0
2008-11-11 02:48:00,1.8406,1.84075,1.8404,1.8404,124800000.0
2008-11-11 02:49:00,1.8404,1.8404,1.8404,1.8404,24000000.0
2008-11-11 02:50:00,1.83946,1.84004,1.83896,1.84004,16600000.0
2008-11-11 02:51:00,1.8404,1.8404,1.8404,1.8404,96000000.0
2008-11-11 02:52:00,1.8404,1.8404,1.8404,1.8404,72000000.0
2008-11-11 02:53:00,1.8404,1.8404,1.8404,1.8404,120000000.0
2008-11-11 02:54:00,1.8404,1.8404,1.8404,1.8404,48000000.0
2008-11-11 02:55:00,1.8404,1.8404,1.8384,1.8387,399700000.0
2008-11-11 02:56:00,1.8387,1.8387,1.8387,1.8387,144000000.0
2008-11-11 02:57:00,1.8387,1.8387,1.8387,1.8387,72000000.0
2008-11-11 02:58:00,1.8387,1.8387,1.8387,1.8387,54000000.0
2008-11-11 02:59:00,1.8387,1.8389,1.8385,1.8385,106700000.0
2008-11-11 03:00:00,1.8385,1.83965,1.8385,1.8396,49500000.0
2008-11-11 03:01:00,1.8396,1.83965,1.83925,1.8394,17000000.0
2008-11-11 03:02:00,1.8393,1.8399,1.8391,1.8398,24800000.0
2008-11-11 03:03:00,1.8398,1.84,1.8398,1.8398,49000000.0
2008-11-11 03:04:00,1.8398,1.8401,1.8398,1.84,18000000.0
2008-11-11 03:05:00,1.83995,1.8408,1.83945,1.8408,76400000.0
2008-11-11 03:06:00,1.84075,1.84075,1.84,1.8401,121500000.0
2008-11-11 03:07:00,1.8401,1.8401,1.8401,1.8401,12000000.0
2008-11-11 03:08:00,1.8401,1.8404,1.84,1.84,33000000.0
2008-11-11 03:09:00,1.8401,1.8401,1.8401,1.8401,39000000.0
2008-11-11 03:10:00,1.8401,1.8401,1.8401,1.8401,30000000.0
2008-11-11 03:11:00,1.8401,1.8401,1.8401,1.8401,12000000.0
2008-11-11 03:12:00,1.83881,1.83928,1.83846,1.83905,52200000.0
2008-11-11 03:13:00,1.83922,1.83991,1.83922,1.8393,51000000.0
2008-11-11 03:14:00,1.8401,1.8401,1.8401,1.8401,12000000.0
2008-11-11 03:15:00,1.8401,1.8401,1.8401,1.8401,48000000.0
2008-11-11 03:16:00,1.8401,1.8401,1.8383,1.8392,186800000.0
2008-11-11 03:17:00,1.8391,1.8394,1.8391,1.8394,288000000.0
2008-11-11 03:18:00,1.8394,1.8394,1.8394,1.8394,192000000.0
2008-11-11 03:19:00,1.8394,1.8394,1.8394,1.8394,72000000.0
2008-11-11 03:20:00,1.8394,1.83945,1.8394,1.83945,147800000.0
2008-11-11 03:21:00,1.83975,1.83975,1.83925,1.8393,222499999.0
2008-11-11 03:22:00,1.8393,1.83955,1.8392,1.8393,137400000.0
2008-11-11 03:23:00,1.8393,1.8393,1.8393,1.8393,162000000.0
2008-11-11 03:24:00,1.8393,1.8393,1.8393,1.8393,54000000.0
2008-11-11 03:25:00,1.8393,1.8393,1.8393,1.8393,72000000.0
2008-11-11 03:26:00,1.8393,1.8393,1.8393,1.8393,54000000.0
2008-11-11 03:27:00,1.8393,1.8398,1.8393,1.83935,105600000.0
2008-11-11 03:28:00,1.8396,1.84205,1.8393,1.842,119900000.0
2008-11-11 03:29:00,1.84205,1.8425,1.8419,1.8421,99300000.0
2008-11-11 03:30:00,1.8422,1.84225,1.8421,1.8421,23700000.0
2008-11-11 03:31:00,1.84135,1.8417,1.84115,1.8415,36300000.0
2008-11-11 03:32:00,1.8415,1.8418,1.8411,1.8411,51100000.0
2008-11-11 03:33:00,1.84115,1.84195,1.84105,1.8417,154900000.0
2008-11-11 03:34:00,1.8417,1.842,1.8406,1.84115,67000000.0
2008-11-11 03:35:00,1.8411,1.84125,1.8408,1.8409,185500000.0
2008-11-11 03:36:00,1.841,1.841,1.8407,1.8407,176900000.0
2008-11-11 03:37:00,1.8407,1.8407,1.8407,1.8407,120000000.0
2008-11-11 03:38:00,1.8407,1.8407,1.8407,1.8407,168000000.0
2008-11-11 03:39:00,1.8407,1.84175,1.8403,1.8416,226100000.0
2008-11-11 03:40:00,1.8416,1.8422,1.84055,1.84185,120000000.0
2008-11-11 03:41:00,1.8419,1.84195,1.8413,1.8415,147300000.0
2008-11-11 03:42:00,1.8415,1.8418,1.8415,1.8418,101900000.0
2008-11-11 03:43:00,1.8414,1.8415,1.8414,1.8415,109900000.0
2008-11-11 03:44:00,1.8415,1.84175,1.8414,1.8414,37300000.0
2008-11-11 03:45:00,1.8417,1.8422,1.8414,1.84185,52600000.0
2008-11-11 03:46:00,1.84167,1.84191,1.84024,1.84073,9200000.0
2008-11-11 03:47:00,1.84114,1.84193,1.84049,1.84069,59100000.0
2008-11-11 03:48:00,1.84102,1.84181,1.8404,1.84051,16200000.0
2008-11-11 03:49:00,1.842,1.842,1.842,1.842,12000000.0
2008-11-11 03:50:00,1.84215,1.84215,1.842,1.842,7000000.0
2008-11-11 03:51:00,1.84225,1.84225,1.8419,1.8419,8800000.0
2008-11-11 03:52:00,1.842,1.842,1.84045,1.8406,119200000.0
2008-11-11 03:53:00,1.84085,1.8425,1.8406,1.8415,61000000.0
2008-11-11 03:54:00,1.8415,1.8415,1.8415,1.8415,12000000.0
2008-11-11 03:55:00,1.8407,1.84146,1.84031,1.84146,14200000.0
2008-11-11 03:56:00,1.8415,1.84155,1.8415,1.8415,46000000.0
2008-11-11 03:57:00,1.8419,1.842,1.84185,1.842,7000000.0
2008-11-11 03:58:00,1.84205,1.8425,1.84135,1.8415,33600000.0
2008-11-11 03:59:00,1.8416,1.84265,1.8415,1.8415,34800000.0
2008-11-11 04:00:00,1.84147,1.8416,1.84087,1.84137,9100000.0
2008-11-11 04:01:00,1.8415,1.8415,1.8415,1.8415,25000000.0
2008-11-11 04:02:00,1.8415,1.8415,1.8394,1.84,216000000.0
2008-11-11 04:03:00,1.8401,1.8401,1.84,1.84,54000000.0
2008-11-11 04:04:00,1.84,1.8408,1.8399,1.8408,109800000.0
2008-11-11 04:05:00,1.8408,1.8411,1.8408,1.8408,63700000.0
2008-11-11 04:06:00,1.8408,1.8408,1.8408,1.8408,12000000.0
2008-11-11 04:07:00,1.84085,1.8409,1.84085,1.84085,3000000.0
2008-11-11 04:08:00,1.8408,1.8412,1.8408,1.84115,32000000.0
2008-11-11 04:09:00,1.841,1.841,1.8409,1.8409,25000000.0
2008-11-11 04:10:00,1.8409,1.8415,1.8409,1.8412,223200000.0
2008-11-11 04:11:00,1.8412,1.8412,1.83875,1.8395,199300000.0
2008-11-11 04:12:00,1.83955,1.84065,1.83955,1.84025,219500000.0
2008-11-11 04:13:00,1.8403,1.8409,1.8402,1.8407,117000000.0
2008-11-11 04:14:00,1.8407,1.84075,1.8407,1.8407,61000000.0
2008-11-11 04:15:00,1.8407,1.8407,1.8407,1.8407,36000000.0
2008-11-11 04:16:00,1.84027,1.84064,1.84001,1.84056,19100000.0
2008-11-11 04:17:00,1.8408,1.84245,1.8408,1.8418,135800000.0
2008-11-11 04:18:00,1.8418,1.84225,1.84165,1.84215,567000000.0
2008-11-11 04:19:00,1.8423,1.8427,1.84155,1.84155,74900000.0
2008-11-11 04:20:00,1.8419,1.84325,1.8419,1.8432,180600000.0
2008-11-11 04:21:00,1.84315,1.8443,1.8428,1.8434,90300000.0
2008-11-11 04:22:00,1.8434,1.8437,1.8432,1.8437,146000000.0
2008-11-11 04:23:00,1.8437,1.8437,1.8437,1.8437,24000000.0
2008-11-11 04:24:00,1.8439,1.8439,1.84375,1.84375,3000000.0
2008-11-11 04:25:00,1.8438,1.8443,1.8437,1.8443,269000000.0
2008-11-11 04:26:00,1.8443,1.84555,1.8443,1.84545,99600000.0
2008-11-11 04:27:00,1.8454,1.8477,1.8454,1.84735,255800000.0
2008-11-11 04:28:00,1.8473,1.84735,1.84395,1.84625,103500000.0
2008-11-11 04:29:00,1.8464,1.84675,1.84525,1.8463,75400000.0
2008-11-11 04:30:00,1.8462,1.8466,1.8462,1.8464,18800000.0
2008-11-11 04:31:00,1.8464,1.8468,1.8464,1.8465,103200000.0
2008-11-11 04:32:00,1.8465,1.8465,1.8465,1.8465,325000000.0
2008-11-11 04:33:00,1.8465,1.8467,1.8465,1.8465,976000000.0
2008-11-11 04:34:00,1.8465,1.8477,1.84595,1.8477,1190000000.0
2008-11-11 04:35:00,1.8477,1.84815,1.8477,1.8478,370000000.0
2008-11-11 04:36:00,1.8477,1.848,1.8459,1.8474,338400000.0
2008-11-11 04:37:00,1.8474,1.8474,1.8474,1.8474,150000000.0
2008-11-11 04:38:00,1.8474,1.8474,1.8472,1.8474,276000000.0
2008-11-11 04:39:00,1.8474,1.8474,1.8474,1.8474,84000000.0
2008-11-11 04:40:00,1.8474,1.8474,1.8474,1.8474,42000000.0
2008-11-11 04:41:00,1.8474,1.8474,1.8474,1.8474,552000000.0
2008-11-11 04:42:00,1.8474,1.8474,1.8474,1.8474,630000000.0
2008-11-11 04:43:00,1.8474,1.8474,1.8474,1.8474,168000000.0
2008-11-11 04:44:00,1.8474,1.8474,1.8474,1.8474,756000000.0
2008-11-11 04:45:00,1.8474,1.8474,1.8458,1.8458,835000000.0
2008-11-11 04:46:00,1.8462,1.8462,1.8457,1.8457,141200000.0
2008-11-11 04:47:00,1.8456,1.8458,1.8451,1.8458,274800000.0
2008-11-11 04:48:00,1.8458,1.8458,1.8458,1.8458,252000000.0
2008-11-11 04:49:00,1.8458,1.8458,1.8458,1.8458,168000000.0
2008-11-11 04:50:00,1.8458,1.8458,1.8454,1.84575,858000000.0
2008-11-11 04:51:00,1.84575,1.8458,1.8454,1.8454,692000000.0
2008-11-11 04:52:00,1.8454,1.84565,1.84525,1.8454,380000000.0
2008-11-11 04:53:00,1.84555,1.8466,1.8455,1.84575,50600000.0
2008-11-11 04:54:00,1.8459,1.8459,1.8459,1.8459,96000000.0
2008-11-11 04:55:00,1.8459,1.8459,1.8455,1.8455,144000000.0
2008-11-11 04:56:00,1.84535,1.8459,1.84535,1.8459,198000000.0
2008-11-11 04:57:00,1.84454,1.8449,1.84451,1.84453,139700000.0
2008-11-11 04:58:00,1.8459,1.8459,1.8459,1.8459,12000000.0
2008-11-11 04:59:00,1.8459,1.8459,1.8439,1.8444,43000000.0
2008-11-11 05:00:00,1.84445,1.8446,1.8441,1.8446,11800000.0
2008-11-11 05:01:00,1.84455,1.84495,1.8445,1.84485,21600000.0
2008-11-11 05:02:00,1.8449,1.8449,1.8444,1.8444,25800000.0
2008-11-11 05:03:00,1.8446,1.8447,1.8445,1.84455,4000000.0
2008-11-11 05:04:00,1.8445,1.8454,1.8445,1.8451,13200000.0
2008-11-11 05:05:00,1.84505,1.84525,1.8449,1.8449,59000000.0
2008-11-11 05:06:00,1.8449,1.84505,1.8445,1.8448,139000000.0
2008-11-11 05:07:00,1.8445,1.845,1.8445,1.8449,144000000.0
2008-11-11 05:08:00,1.8449,1.8449,1.8431,1.8434,70800000.0
2008-11-11 05:09:00,1.8434,1.8438,1.8433,1.8435,108200000.0
2008-11-11 05:10:00,1.8442,1.8446,1.844,1.84415,22600000.0
2008-11-11 05:11:00,1.8442,1.84475,1.84415,1.84445,26000000.0
2008-11-11 05:12:00,1.8444,1.8447,1.8444,1.8447,83000000.0
2008-11-11 05:13:00,1.8443,1.84445,1.844,1.8442,23900000.0
2008-11-11 05:14:00,1.8442,1.8442,1.8438,1.8438,28400000.0
2008-11-11 05:15:00,1.8437,1.84445,1.8437,1.84445,31000000.0
2008-11-11 05:16:00,1.8445,1.8447,1.8445,1.8447,39000000.0
2008-11-11 05:17:00,1.8447,1.8449,1.8447,1.8448,18000000.0
2008-11-11 05:18:00,1.8448,1.84485,1.8448,1.8448,13000000.0
2008-11-11 05:19:00,1.84471,1.84484,1.84417,1.84444,34800000.0
2008-11-11 05:20:00,1.84455,1.8448,1.84384,1.84424,30900000.0
2008-11-11 05:21:00,1.845,1.84525,1.845,1.84525,4000000.0
2008-11-11 05:22:00,1.84535,1.84535,1.8447,1.8447,9800000.0
2008-11-11 05:23:00,1.84495,1.84495,1.8448,1.8449,20000000.0
2008-11-11 05:24:00,1.84433,1.84471,1.844,1.84437,72600000.0
2008-11-11 05:25:00,1.8449,1.8449,1.8449,1.8449,12000000.0
2008-11-11 05:26:00,1.8442,1.84488,1.8442,1.84445,63400000.0
2008-11-11 05:27:00,1.8449,1.8449,1.8449,1.8449,6000000.0
2008-11-11 05:28:00,1.8449,1.8449,1.8449,1.8449,36000000.0
2008-11-11 05:29:00,1.8449,1.8449,1.8449,1.8449,13000000.0
2008-11-11 05:30:00,1.8449,1.84515,1.8448,1.8449,68800000.0
2008-11-11 05:31:00,1.84505,1.84505,1.8448,1.8448,21400000.0
2008-11-11 05:32:00,1.8449,1.84525,1.8449,1.8449,43000000.0
2008-11-11 05:33:00,1.8449,1.8459,1.84475,1.8451,97100000.0
2008-11-11 05:34:00,1.84605,1.84605,1.8449,1.8453,30800000.0
2008-11-11 05:35:00,1.8453,1.8453,1.8453,1.8453,6000000.0
2008-11-11 05:36:00,1.84535,1.8455,1.84535,1.8454,10800000.0
2008-11-11 05:37:00,1.8454,1.8454,1.8453,1.8453,39000000.0
2008-11-11 05:38:00,1.84545,1.84545,1.84545,1.84545,1000000.0
2008-11-11 05:39:00,1.8453,1.8453,1.8453,1.8453,18000000.0
2008-11-11 05:40:00,1.8453,1.84535,1.8453,1.8453,53900000.0
2008-11-11 05:41:00,1.8453,1.8453,1.8453,1.8453,36000000.0
2008-11-11 05:42:00,1.8453,1.8453,1.8453,1.8453,36000000.0
2008-11-11 05:43:00,1.8453,1.8453,1.8453,1.8453,60000000.0
2008-11-11 05:44:00,1.8435,1.844,1.84305,1.8435,14200000.0
2008-11-11 05:45:00,1.8437,1.8443,1.8436,1.8436,52800000.0
2008-11-11 05:46:00,1.8438,1.844,1.8438,1.8439,37000000.0
2008-11-11 05:47:00,1.8438,1.84425,1.8438,1.84425,52100000.0
2008-11-11 05:48:00,1.8445,1.8451,1.8445,1.8446,14500000.0
2008-11-11 05:49:00,1.8445,1.8448,1.844,1.844,115000000.0
2008-11-11 05:50:00,1.844,1.8443,1.8431,1.84315,68200000.0
2008-11-11 05:51:00,1.8433,1.8435,1.8431,1.84335,36800000.0
2008-11-11 05:52:00,1.8433,1.84455,1.8433,1.84455,42200000.0
2008-11-11 05:53:00,1.8446,1.8448,1.844,1.8445,46600000.0
2008-11-11 05:54:00,1.84455,1.845,1.84435,1.8445,28000000.0
2008-11-11 05:55:00,1.8444,1.8444,1.8438,1.8439,50000000.0
2008-11-11 05:56:00,1.8438,1.844,1.8436,1.844,18000000.0
2008-11-11 05:57:00,1.84365,1.84375,1.8429,1.84375,77400000.0
2008-11-11 05:58:00,1.8437,1.8439,1.84345,1.8439,19000000.0
2008-11-11 05:59:00,1.8439,1.8442,1.8433,1.8442,77000000.0
2008-11-11 06:00:00,1.8444,1.84505,1.8437,1.84485,38300000.0
2008-11-11 06:01:00,1.84475,1.8448,1.8443,1.8445,42300000.0
2008-11-11 06:02:00,1.84445,1.84455,1.8444,1.84455,24300000.0
2008-11-11 06:03:00,1.84475,1.8457,1.8446,1.8457,292500000.0
2008-11-11 06:04:00,1.8457,1.8457,1.844,1.84455,106200000.0
2008-11-11 06:05:00,1.8446,1.84655,1.8446,1.8465,158000000.0
2008-11-11 06:06:00,1.8466,1.8472,1.84555,1.8472,121200000.0
2008-11-11 06:07:00,1.84725,1.8476,1.8469,1.84745,65500000.0
2008-11-11 06:08:00,1.8471,1.8479,1.8471,1.8478,56100000.0
2008-11-11 06:09:00,1.8478,1.8481,1.84755,1.848,28000000.0
2008-11-11 06:10:00,1.848,1.848,1.848,1.848,78000000.0
2008-11-11 06:11:00,1.848,1.8481,1.848,1.848,34000000.0
2008-11-11 06:12:00,1.848,1.848,1.848,1.848,157000000.0
2008-11-11 06:13:00,1.848,1.848,1.848,1.848,66000000.0
2008-11-11 06:14:00,1.848,1.848,1.8479,1.848,90000000.0
2008-11-11 06:15:00,1.848,1.848,1.8479,1.848,330000000.0
2008-11-11 06:16:00,1.848,1.848,1.8479,1.8479,276000000.0
2008-11-11 06:17:00,1.8468,1.84745,1.8468,1.84715,13500000.0
2008-11-11 06:18:00,1.8473,1.8473,1.84705,1.84705,10000000.0
2008-11-11 06:19:00,1.847,1.8479,1.847,1.84765,13400000.0
2008-11-11 06:20:00,1.84785,1.84785,1.8474,1.8474,37400000.0
2008-11-11 06:21:00,1.8474,1.8474,1.8474,1.8474,60000000.0
2008-11-11 06:22:00,1.8474,1.8474,1.8474,1.8474,72000000.0
2008-11-11 06:23:00,1.8474,1.8474,1.8474,1.8474,48000000.0
2008-11-11 06:24:00,1.8474,1.8474,1.8474,1.8474,24000000.0
2008-11-11 06:25:00,1.84745,1.84785,1.84745,1.8476,9700000.0
2008-11-11 06:26:00,1.8477,1.84845,1.84755,1.848,35600000.0
2008-11-11 06:27:00,1.84835,1.8485,1.8481,1.8485,8000000.0
2008-11-11 06:28:00,1.8485,1.8488,1.8482,1.8482,341200000.0
2008-11-11 06:29:00,1.8482,1.84835,1.8482,1.8483,449100000.0
2008-11-11 06:30:00,1.84835,1.8484,1.8482,1.8482,367700000.0
2008-11-11 06:31:00,1.8482,1.8482,1.8482,1.8482,108000000.0
2008-11-11 06:32:00,1.8484,1.8492,1.8484,1.8487,11600000.0
2008-11-11 06:33:00,1.8489,1.8492,1.84885,1.8492,11500000.0
2008-11-11 06:34:00,1.84905,1.8494,1.849,1.8492,10900000.0
2008-11-11 06:35:00,1.8492,1.84945,1.849,1.84935,16000000.0
2008-11-11 06:36:00,1.8492,1.8492,1.8492,1.8492,8000000.0
2008-11-11 06:37:00,1.8492,1.84925,1.849,1.849,17500000.0
2008-11-11 06:38:00,1.8488,1.8497,1.8487,1.8494,26000000.0
2008-11-11 06:39:00,1.8496,1.8503,1.8494,1.8502,46900000.0
2008-11-11 06:40:00,1.8497,1.8507,1.84945,1.8496,129100000.0
2008-11-11 06:41:00,1.8496,1.8496,1.8496,1.8496,30000000.0
2008-11-11 06:42:00,1.84885,1.8494,1.8487,1.8491,26000000.0
2008-11-11 06:43:00,1.8491,1.84945,1.8484,1.8489,43700000.0
2008-11-11 06:44:00,1.84885,1.8498,1.84885,1.8498,26000000.0
2008-11-11 06:45:00,1.84975,1.84975,1.8487,1.84905,136000000.0
2008-11-11 06:46:00,1.84905,1.84905,1.8487,1.8487,74900000.0
2008-11-11 06:47:00,1.8487,1.84885,1.8487,1.8487,110000000.0
2008-11-11 06:48:00,1.8487,1.8487,1.8468,1.8476,134400000.0
2008-11-11 06:49:00,1.8476,1.8486,1.8472,1.8486,53300000.0
2008-11-11 06:50:00,1.8485,1.8485,1.848,1.8482,40800000.0
2008-11-11 06:51:00,1.84825,1.8488,1.84825,1.8487,27300000.0
2008-11-11 06:52:00,1.8487,1.8487,1.8481,1.8481,21300000.0
2008-11-11 06:53:00,1.8482,1.8488,1.8482,1.8488,14800000.0
2008-11-11 06:54:00,1.8488,1.8501,1.84845,1.8496,155000000.0
2008-11-11 06:55:00,1.8496,1.8496,1.8494,1.8496,102000000.0
2008-11-11 06:56:00,1.8496,1.85105,1.8496,1.8505,86400000.0
2008-11-11 06:57:00,1.85075,1.85105,1.8505,1.8505,37900000.0
2008-11-11 06:58:00,1.8505,1.8505,1.84975,1.8505,252000000.0
2008-11-11 06:59:00,1.8505,1.8517,1.8505,1.85145,115700000.0
2008-11-11 07:00:00,1.8515,1.85155,1.8509,1.851,140800000.0
2008-11-11 07:01:00,1.851,1.851,1.84925,1.85085,72700000.0
2008-11-11 07:02:00,1.85095,1.852,1.85035,1.85135,91800000.0
2008-11-11 07:03:00,1.85065,1.85095,1.85065,1.8509,95800000.0
2008-11-11 07:04:00,1.8508,1.85145,1.8508,1.85115,31600000.0
2008-11-11 07:05:00,1.85135,1.8515,1.8508,1.8509,79600000.0
2008-11-11 07:06:00,1.8509,1.8509,1.8509,1.8509,14400000.0
2008-11-11 07:07:00,1.8509,1.85165,1.8509,1.8512,76600000.0
2008-11-11 07:08:00,1.8517,1.8517,1.8512,1.8513,314700000.0
2008-11-11 07:09:00,1.8513,1.8513,1.85025,1.8505,174000000.0
2008-11-11 07:10:00,1.8506,1.85085,1.8496,1.8504,122700000.0
2008-11-11 07:11:00,1.8504,1.85115,1.8504,1.8506,77200000.0
2008-11-11 07:12:00,1.8506,1.8506,1.8498,1.85,35700000.0
2008-11-11 07:13:00,1.8499,1.8499,1.8496,1.8496,142000000.0
2008-11-11 07:14:00,1.8496,1.8496,1.8496,1.8496,144000000.0
2008-11-11 07:15:00,1.84927,1.84968,1.84905,1.8493,182600000.0
2008-11-11 07:16:00,1.84965,1.8497,1.8496,1.8496,40000000.0
2008-11-11 07:17:00,1.8496,1.84985,1.8496,1.84985,16000000.0
2008-11-11 07:18:00,1.84975,1.84975,1.84975,1.84975,1000000.0
2008-11-11 07:19:00,1.84985,1.84985,1.8495,1.84985,15900000.0
2008-11-11 07:20:00,1.8499,1.8503,1.8499,1.8503,6000000.0
2008-11-11 07:21:00,1.8504,1.85045,1.8498,1.8499,22100000.0
2008-11-11 07:22:00,1.85,1.8505,1.8496,1.8496,25100000.0
2008-11-11 07:23:00,1.84975,1.84975,1.8497,1.84975,10200000.0
2008-11-11 07:24:00,1.8497,1.8497,1.8497,1.8497,12900000.0
2008-11-11 07:25:00,1.8497,1.84995,1.8496,1.84975,20400000.0
2008-11-11 07:26:00,1.8498,1.8498,1.8498,1.8498,48000000.0
2008-11-11 07:27:00,1.8498,1.8498,1.8498,1.8498,90000000.0
2008-11-11 07:28:00,1.8498,1.8498,1.8498,1.8498,60000000.0
2008-11-11 07:29:00,1.8498,1.8498,1.8482,1.84885,73000000.0
2008-11-11 07:30:00,1.84885,1.84935,1.8484,1.84935,25900000.0
2008-11-11 07:31:00,1.8494,1.85,1.84935,1.8494,13700000.0
2008-11-11 07:32:00,1.84965,1.84965,1.8495,1.8495,112000000.0
2008-11-11 07:33:00,1.84875,1.84944,1.84845,1.84944,291600000.0
2008-11-11 07:34:00,1.8495,1.8495,1.8481,1.8484,149200000.0
2008-11-11 07:35:00,1.8483,1.8486,1.8483,1.8484,20000000.0
2008-11-11 07:36:00,1.84845,1.84845,1.8481,1.8481,386600010.0
2008-11-11 07:37:00,1.8481,1.8484,1.8481,1.8484,104400000.0
2008-11-11 07:38:00,1.8484,1.8484,1.8484,1.8484,38000000.0
2008-11-11 07:39:00,1.8484,1.8484,1.8484,1.8484,54000000.0
2008-11-11 07:40:00,1.8484,1.84845,1.8484,1.8484,135000000.0
2008-11-11 07:41:00,1.8484,1.8485,1.84645,1.84715,112900000.0
2008-11-11 07:42:00,1.8471,1.8471,1.8462,1.8463,20600000.0
2008-11-11 07:43:00,1.8463,1.8463,1.8456,1.8457,202800000.0
2008-11-11 07:44:00,1.8457,1.8459,1.8457,1.8457,151400000.0
2008-11-11 07:45:00,1.84575,1.8467,1.8456,1.8467,28600000.0
2008-11-11 07:46:00,1.84675,1.84675,1.8461,1.84615,18200000.0
2008-11-11 07:47:00,1.8461,1.8463,1.84595,1.846,18800000.0
2008-11-11 07:48:00,1.8459,1.84595,1.84585,1.84595,12000000.0
2008-11-11 07:49:00,1.8461,1.84675,1.8461,1.84675,43200000.0
2008-11-11 07:50:00,1.84675,1.84675,1.84595,1.84655,18800000.0
2008-11-11 07:51:00,1.8466,1.8466,1.84645,1.8465,4000000.0
2008-11-11 07:52:00,1.84665,1.84665,1.8466,1.8466,2000000.0
2008-11-11 07:53:00,1.8461,1.8461,1.84539,1.84606,49700000.0
2008-11-11 07:54:00,1.8461,1.8463,1.8461,1.8463,10800000.0
2008-11-11 07:55:00,1.8463,1.84695,1.8463,1.8467,466100000.0
2008-11-11 07:56:00,1.8467,1.84755,1.8467,1.8473,285200000.0
2008-11-11 07:57:00,1.8473,1.84755,1.8473,1.8473,138700000.0
2008-11-11 07:58:00,1.8473,1.848,1.8473,1.8477,213200001.0
2008-11-11 07:59:00,1.8477,1.84805,1.8477,1.84795,85600000.0
2008-11-11 08:00:00,1.84795,1.8486,1.8477,1.8486,61100000.0
2008-11-11 08:01:00,1.8486,1.8488,1.8486,1.8487,26000000.0
2008-11-11 08:02:00,1.8487,1.8488,1.8487,1.8487,14200000.0
2008-11-11 08:03:00,1.8487,1.8487,1.8487,1.8487,4300000.0
2008-11-11 08:04:00,1.8487,1.8491,1.8487,1.8489,16900000.0
2008-11-11 08:05:00,1.84885,1.84905,1.8488,1.8488,25500000.0
2008-11-11 08:06:00,1.84833,1.84877,1.84802,1.84858,25600000.0
2008-11-11 08:07:00,1.8489,1.84905,1.8489,1.849,9000000.0
2008-11-11 08:08:00,1.849,1.849,1.849,1.849,13000000.0
2008-11-11 08:09:00,1.8478,1.848,1.8478,1.848,115200000.0
2008-11-11 08:10:00,1.848,1.848,1.8466,1.8474,59200000.0
2008-11-11 08:11:00,1.8475,1.8475,1.84745,1.84745,13300000.0
2008-11-11 08:12:00,1.8474,1.8475,1.8473,1.8473,25500000.0
2008-11-11 08:13:00,1.8473,1.84745,1.8473,1.84735,16500000.0
2008-11-11 08:14:00,1.8473,1.8473,1.8467,1.84695,14000000.0
2008-11-11 08:15:00,1.84695,1.8471,1.8467,1.8471,14500000.0
2008-11-11 08:16:00,1.84715,1.8478,1.84715,1.84765,73300000.0
2008-11-11 08:17:00,1.84795,1.84805,1.8476,1.8476,58800000.0
2008-11-11 08:18:00,1.8476,1.848,1.8475,1.84755,126600000.0
2008-11-11 08:19:00,1.84755,1.8492,1.84755,1.8492,36000000.0
2008-11-11 08:20:00,1.84915,1.84975,1.8489,1.8489,33200000.0
2008-11-11 08:21:00,1.84885,1.849,1.84885,1.8489,8000000.0
2008-11-11 08:22:00,1.84885,1.84955,1.84885,1.84955,32000000.0
2008-11-11 08:23:00,1.8495,1.85005,1.84805,1.85005,69700000.0
2008-11-11 08:24:00,1.85005,1.85015,1.84895,1.849,66300000.0
2008-11-11 08:25:00,1.849,1.84945,1.84895,1.8493,53800000.0
2008-11-11 08:26:00,1.8493,1.8495,1.8485,1.8485,143700000.0
2008-11-11 08:27:00,1.8485,1.8488,1.8483,1.8484,206300000.0
2008-11-11 08:28:00,1.8484,1.84865,1.8484,1.84865,186600000.0
2008-11-11 08:29:00,1.84805,1.84875,1.84775,1.84795,118100000.0
2008-11-11 08:30:00,1.8482,1.8482,1.8479,1.848,71900000.0
2008-11-11 08:31:00,1.848,1.8482,1.8479,1.8482,139000000.0
2008-11-11 08:32:00,1.8482,1.8486,1.8479,1.8482,45900000.0
2008-11-11 08:33:00,1.8482,1.8482,1.8475,1.84765,61000000.0
2008-11-11 08:34:00,1.8477,1.84785,1.8474,1.8476,127300000.0
2008-11-11 08:35:00,1.8476,1.8482,1.8475,1.8481,37000000.0
2008-11-11 08:36:00,1.8481,1.8492,1.8478,1.8492,57500000.0
2008-11-11 08:37:00,1.8492,1.8492,1.8492,1.8492,12000000.0
2008-11-11 08:38:00,1.8492,1.8492,1.8484,1.8484,64300000.0
2008-11-11 08:39:00,1.8483,1.8484,1.8481,1.8482,101800000.0
2008-11-11 08:40:00,1.8482,1.8486,1.8482,1.8486,92000000.0
2008-11-11 08:41:00,1.8486,1.8508,1.8486,1.8504,61700000.0
2008-11-11 08:42:00,1.8505,1.8505,1.8505,1.8505,12000000.0
2008-11-11 08:43:00,1.8505,1.8505,1.8505,1.8505,8000000.0
2008-11-11 08:44:00,1.8505,1.8505,1.8505,1.8505,13000000.0
2008-11-11 08:45:00,1.8505,1.8505,1.8493,1.8497,75200000.0
2008-11-11 08:46:00,1.84985,1.84985,1.8497,1.8497,8700000.0
2008-11-11 08:47:00,1.8497,1.8499,1.8496,1.8496,67800000.0
2008-11-11 08:48:00,1.8496,1.8496,1.8496,1.8496,50400000.0
2008-11-11 08:49:00,1.8496,1.84965,1.8477,1.8477,373400005.0
2008-11-11 08:50:00,1.8476,1.8494,1.8476,1.8494,348400000.0
2008-11-11 08:51:00,1.8492,1.8499,1.8492,1.8499,163000000.0
2008-11-11 08:52:00,1.8499,1.8499,1.84785,1.848,375800000.0
2008-11-11 08:53:00,1.848,1.8499,1.84755,1.84805,377600000.0
2008-11-11 08:54:00,1.848,1.84805,1.8475,1.8478,35200000.0
2008-11-11 08:55:00,1.84775,1.84805,1.84775,1.848,76000000.0
2008-11-11 08:56:00,1.848,1.848,1.848,1.848,24000000.0
2008-11-11 08:57:00,1.848,1.8482,1.8479,1.8479,74000000.0
2008-11-11 08:58:00,1.84815,1.84815,1.84645,1.8472,195600000.0
2008-11-11 08:59:00,1.8472,1.8473,1.8454,1.8454,25000000.0
2008-11-11 09:00:00,1.84565,1.8469,1.8456,1.8458,106100000.0
2008-11-11 09:01:00,1.8458,1.8461,1.8444,1.8444,149500000.0
2008-11-11 09:02:00,1.84485,1.8458,1.844,1.844,179300000.0
2008-11-11 09:03:00,1.84435,1.8444,1.84265,1.8433,200300000.0
2008-11-11 09:04:00,1.8433,1.8433,1.84155,1.84245,115800000.0
2008-11-11 09:05:00,1.84255,1.8429,1.8422,1.8425,57700000.0
2008-11-11 09:06:00,1.8425,1.8425,1.8425,1.8425,18000000.0
2008-11-11 09:07:00,1.8425,1.8425,1.8425,1.8425,15000000.0
2008-11-11 09:08:00,1.84255,1.8448,1.8425,1.8444,62400000.0
2008-11-11 09:09:00,1.84395,1.8451,1.84395,1.8448,71900000.0
2008-11-11 09:10:00,1.8448,1.8448,1.84395,1.8442,33000000.0
2008-11-11 09:11:00,1.8442,1.8447,1.84402,1.84455,38000000.0
2008-11-11 09:12:00,1.8442,1.8447,1.8426,1.8427,75000000.0
2008-11-11 09:13:00,1.844,1.8442,1.8412,1.8419,176456250.0
2008-11-11 09:14:00,1.8419,1.84265,1.8415,1.8425,87200000.0
2008-11-11 09:15:00,1.84245,1.8425,1.8423,1.8423,27800000.0
2008-11-11 09:16:00,1.84225,1.84245,1.84155,1.84195,56600000.0
2008-11-11 09:17:00,1.8421,1.8423,1.8414,1.8423,81000000.0
2008-11-11 09:18:00,1.84235,1.843,1.8422,1.84265,65400000.0
2008-11-11 09:19:00,1.84245,1.8427,1.84035,1.8408,267700000.0
2008-11-11 09:20:00,1.84095,1.84255,1.84095,1.84255,450299998.0
2008-11-11 09:21:00,1.8426,1.8426,1.84125,1.8417,363900000.0
2008-11-11 09:22:00,1.84165,1.8435,1.8415,1.84315,119300000.0
2008-11-11 09:23:00,1.8431,1.84395,1.8431,1.84395,132500000.0
2008-11-11 09:24:00,1.844,1.845,1.844,1.8447,80100000.0
2008-11-11 09:25:00,1.8447,1.8447,1.84265,1.84265,142578750.0
2008-11-11 09:26:00,1.8427,1.84405,1.8427,1.84355,164000000.0
2008-11-11 09:27:00,1.84355,1.84355,1.84315,1.84345,70500000.0
2008-11-11 09:28:00,1.84345,1.8438,1.84295,1.84365,276700000.0
2008-11-11 09:29:00,1.8438,1.8438,1.84245,1.8438,269800000.0
2008-11-11 09:30:00,1.8438,1.84405,1.84295,1.8438,278100000.0
2008-11-11 09:31:00,1.84375,1.84375,1.8426,1.84275,252700000.0
2008-11-11 09:32:00,1.8428,1.8436,1.84215,1.8422,222800000.0
2008-11-11 09:33:00,1.8424,1.843,1.84235,1.8427,74300000.0
2008-11-11 09:34:00,1.84265,1.84355,1.84205,1.84345,158000000.0
2008-11-11 09:35:00,1.84335,1.84355,1.8431,1.8431,185400000.0
2008-11-11 09:36:00,1.8431,1.8433,1.8431,1.8432,252700000.0
2008-11-11 09:37:00,1.8433,1.8433,1.8431,1.8431,118700000.0
2008-11-11 09:38:00,1.8431,1.8433,1.8415,1.8415,422400000.0
2008-11-11 09:39:00,1.8415,1.84155,1.84085,1.841,240000000.0
2008-11-11 09:40:00,1.841,1.84155,1.841,1.8411,153500000.0
2008-11-11 09:41:00,1.841,1.842,1.84085,1.8419,149000000.0
2008-11-11 09:42:00,1.84185,1.84265,1.8417,1.84265,99600000.0
2008-11-11 09:43:00,1.84265,1.84275,1.8422,1.8422,177500000.0
2008-11-11 09:44:00,1.84225,1.8431,1.84225,1.843,126300000.0
2008-11-11 09:45:00,1.84305,1.84325,1.8415,1.84155,177900000.0
2008-11-11 09:46:00,1.8417,1.8419,1.8413,1.8419,96300000.0
2008-11-11 09:47:00,1.842,1.84205,1.8418,1.8418,147700000.0
2008-11-11 09:48:00,1.8418,1.8418,1.8405,1.8416,130700000.0
2008-11-11 09:49:00,1.8416,1.8416,1.8397,1.8399,187900000.0
2008-11-11 09:50:00,1.8399,1.8406,1.8399,1.84045,137700000.0
2008-11-11 09:51:00,1.84045,1.8411,1.84045,1.8408,177900000.0
2008-11-11 09:52:00,1.84075,1.84095,1.8405,1.8406,359100000.0
2008-11-11 09:53:00,1.8406,1.8406,1.83855,1.8391,204500000.0
2008-11-11 09:54:00,1.8391,1.83955,1.83855,1.8392,237600000.0
2008-11-11 09:55:00,1.8394,1.84005,1.8392,1.83975,125200000.0
2008-11-11 09:56:00,1.8397,1.8399,1.8384,1.83865,76500000.0
2008-11-11 09:57:00,1.83865,1.83875,1.83755,1.8377,143200000.0
2008-11-11 09:58:00,1.8368,1.8371,1.8356,1.8359,332500000.0
2008-11-11 09:59:00,1.8359,1.83735,1.8358,1.83705,379800001.0
2008-11-11 10:00:00,1.837,1.838,1.837,1.8378,107700000.0
2008-11-11 10:01:00,1.8378,1.83785,1.83545,1.8373,131000000.0
2008-11-11 10:02:00,1.8373,1.83745,1.83555,1.83625,212400000.0
2008-11-11 10:03:00,1.8358,1.8366,1.83485,1.8352,135000000.0
2008-11-11 10:04:00,1.8351,1.83655,1.835,1.83615,78000000.0
2008-11-11 10:05:00,1.83615,1.8366,1.83615,1.83635,33400000.0
2008-11-11 10:06:00,1.8364,1.83665,1.8356,1.8361,100800000.0
2008-11-11 10:07:00,1.83615,1.83665,1.83565,1.8359,105800000.0
2008-11-11 10:08:00,1.83625,1.8366,1.83595,1.8365,65200000.0
2008-11-11 10:09:00,1.83655,1.83675,1.8361,1.8366,66800000.0
2008-11-11 10:10:00,1.83655,1.837,1.83615,1.8365,144900000.0
2008-11-11 10:11:00,1.83645,1.8379,1.8364,1.8375,157100000.0
2008-11-11 10:12:00,1.8375,1.83765,1.83675,1.8375,236400000.0
2008-11-11 10:13:00,1.8375,1.8375,1.83645,1.837,124000000.0
2008-11-11 10:14:00,1.8371,1.83725,1.83645,1.83655,110200000.0
2008-11-11 10:15:00,1.8366,1.83855,1.83645,1.8377,241200000.0
2008-11-11 10:16:00,1.83765,1.8388,1.8376,1.8385,309300000.0
2008-11-11 10:17:00,1.8385,1.8385,1.8376,1.8379,321600000.0
2008-11-11 10:18:00,1.83805,1.8388,1.83805,1.8385,118900000.0
2008-11-11 10:19:00,1.8385,1.8385,1.8379,1.8383,207300000.0
2008-11-11 10:20:00,1.8384,1.8392,1.83805,1.839,266800000.0
2008-11-11 10:21:00,1.839,1.8393,1.8385,1.8386,288900000.0
2008-11-11 10:22:00,1.8386,1.8389,1.83775,1.83815,265000000.0
2008-11-11 10:23:00,1.8382,1.8382,1.8377,1.83805,319500000.0
2008-11-11 10:24:00,1.8381,1.83845,1.83785,1.83785,76300000.0
2008-11-11 10:25:00,1.8379,1.8391,1.8379,1.8385,596600000.0
2008-11-11 10:26:00,1.8385,1.8385,1.8374,1.8378,1179300000.0
2008-11-11 10:27:00,1.8378,1.8382,1.83745,1.838,603300000.0
2008-11-11 10:28:00,1.838,1.8389,1.838,1.8382,825500000.0
2008-11-11 10:29:00,1.8382,1.83845,1.8373,1.8378,737900000.0
2008-11-11 10:30:00,1.8378,1.838,1.8378,1.838,846000000.0
2008-11-11 10:31:00,1.8379,1.838,1.83695,1.8372,537400000.0
2008-11-11 10:32:00,1.8372,1.8378,1.8371,1.8378,1087300035.0
2008-11-11 10:33:00,1.8377,1.8377,1.83727,1.8377,710000000.0
2008-11-11 10:34:00,1.8377,1.83795,1.8373,1.8378,789000000.0
2008-11-11 10:35:00,1.8378,1.8379,1.83575,1.83615,490500000.0
2008-11-11 10:36:00,1.83575,1.83615,1.83537,1.8357,356900000.0
2008-11-11 10:37:00,1.8357,1.83585,1.83527,1.8357,723900000.0
2008-11-11 10:38:00,1.8357,1.8357,1.8347,1.8354,743900000.0
2008-11-11 10:39:00,1.83545,1.8366,1.8351,1.8361,402000000.0
2008-11-11 10:40:00,1.83605,1.83665,1.83605,1.8364,84200000.0
2008-11-11 10:41:00,1.8365,1.8369,1.8363,1.8367,227600000.0
2008-11-11 10:42:00,1.8366,1.83695,1.8366,1.8366,202900000.0
2008-11-11 10:43:00,1.8366,1.8372,1.83645,1.8366,221200000.0
2008-11-11 10:44:00,1.83665,1.8373,1.83635,1.8366,473600000.0
2008-11-11 10:45:00,1.83655,1.83705,1.83615,1.8367,970200000.0
2008-11-11 10:46:00,1.8365,1.8367,1.83537,1.8355,513800000.0
2008-11-11 10:47:00,1.8358,1.83585,1.83465,1.8348,299500000.0
2008-11-11 10:48:00,1.8348,1.8358,1.83405,1.8354,270400000.0
2008-11-11 10:49:00,1.8354,1.8354,1.8345,1.8347,214800000.0
2008-11-11 10:50:00,1.83485,1.83535,1.83465,1.83515,102200000.0
2008-11-11 10:51:00,1.83515,1.8357,1.83455,1.83485,151000000.0
2008-11-11 10:52:00,1.8349,1.8354,1.83435,1.8346,325000000.0
2008-11-11 10:53:00,1.83465,1.83525,1.83465,1.83525,198600000.0
2008-11-11 10:54:00,1.8353,1.83545,1.83505,1.83505,62700000.0
2008-11-11 10:55:00,1.83515,1.83605,1.8349,1.8356,216200000.0
2008-11-11 10:56:00,1.83565,1.8357,1.8352,1.83545,158000000.0
2008-11-11 10:57:00,1.8354,1.83545,1.8342,1.8342,184600000.0
2008-11-11 10:58:00,1.8342,1.83465,1.8342,1.83455,351800000.0
2008-11-11 10:59:00,1.83465,1.83505,1.8341,1.83475,60400000.0
2008-11-11 11:00:00,1.83485,1.83485,1.83395,1.834,271600000.0
2008-11-11 11:01:00,1.83405,1.8341,1.8337,1.8341,187700000.0
2008-11-11 11:02:00,1.83405,1.83465,1.8335,1.83365,199400000.0
2008-11-11 11:03:00,1.83385,1.83425,1.83325,1.834,177800000.0
2008-11-11 11:04:00,1.83405,1.83485,1.83305,1.834,182800000.0
2008-11-11 11:05:00,1.83415,1.8348,1.8333,1.834,289100000.0
2008-11-11 11:06:00,1.834,1.835,1.834,1.835,296100000.0
2008-11-11 11:07:00,1.83505,1.83665,1.83505,1.83625,162300000.0
2008-11-11 11:08:00,1.8361,1.83615,1.8348,1.835,601200000.0
2008-11-11 11:09:00,1.83495,1.83565,1.8347,1.8348,452000000.0
2008-11-11 11:10:00,1.8349,1.8353,1.83475,1.8351,388400000.0
2008-11-11 11:11:00,1.83515,1.83515,1.8336,1.8341,790700000.0
2008-11-11 11:12:00,1.8341,1.83425,1.8341,1.8341,671200000.0
2008-11-11 11:13:00,1.8341,1.8346,1.8341,1.8345,395500000.0
2008-11-11 11:14:00,1.8345,1.8345,1.83355,1.8339,353400000.0
2008-11-11 11:15:00,1.8339,1.8339,1.8323,1.8326,787400000.0
2008-11-11 11:16:00,1.8326,1.8329,1.83215,1.83235,509300000.0
2008-11-11 11:17:00,1.8324,1.8328,1.8324,1.83275,230900000.0
2008-11-11 11:18:00,1.83275,1.833,1.8318,1.8318,597000000.0
2008-11-11 11:19:00,1.8318,1.8319,1.8299,1.83025,430200000.0
2008-11-11 11:20:00,1.8302,1.83025,1.82935,1.8296,1672599998.0
2008-11-11 11:21:00,1.8296,1.8312,1.8294,1.8308,751100000.0
2008-11-11 11:22:00,1.8308,1.83325,1.8308,1.8326,374500002.0
2008-11-11 11:23:00,1.8326,1.83275,1.83115,1.8316,539200002.0
2008-11-11 11:24:00,1.8316,1.8317,1.8307,1.8316,353800000.0
2008-11-11 11:25:00,1.8316,1.8316,1.8308,1.8312,273900000.0
2008-11-11 11:26:00,1.8312,1.8313,1.83035,1.8306,1171799999.0
2008-11-11 11:27:00,1.8306,1.8309,1.8305,1.8307,690800001.0
2008-11-11 11:28:00,1.831,1.8319,1.8309,1.8317,109400000.0
2008-11-11 11:29:00,1.8317,1.8321,1.8314,1.832,169600000.0
2008-11-11 11:30:00,1.832,1.8325,1.8316,1.8318,667000000.0
2008-11-11 11:31:00,1.8318,1.8318,1.83075,1.83115,184500000.0
2008-11-11 11:32:00,1.8309,1.8309,1.8303,1.83065,217400000.0
2008-11-11 11:33:00,1.8307,1.83245,1.8306,1.83235,162700000.0
2008-11-11 11:34:00,1.8324,1.8328,1.8323,1.8327,240900000.0
2008-11-11 11:35:00,1.8327,1.8327,1.832,1.83235,240700000.0
2008-11-11 11:36:00,1.83235,1.8329,1.83205,1.83215,117300000.0
2008-11-11 11:37:00,1.83215,1.8326,1.83145,1.8326,334400000.0
2008-11-11 11:38:00,1.83265,1.83355,1.83245,1.83345,193200000.0
2008-11-11 11:39:00,1.8336,1.8336,1.83185,1.8325,299900000.0
2008-11-11 11:40:00,1.8325,1.83265,1.83195,1.83255,224700000.0
2008-11-11 11:41:00,1.8325,1.8325,1.83155,1.83195,164800000.0
2008-11-11 11:42:00,1.8319,1.83245,1.83135,1.8316,200900000.0
2008-11-11 11:43:00,1.8317,1.8325,1.8314,1.8322,520300000.0
2008-11-11 11:44:00,1.8323,1.83385,1.8321,1.8337,584600000.0
2008-11-11 11:45:00,1.8337,1.83435,1.83335,1.83365,498500000.0
2008-11-11 11:46:00,1.8336,1.83415,1.8333,1.8333,86000000.0
2008-11-11 11:47:00,1.8333,1.83375,1.8331,1.8336,309100001.0
2008-11-11 11:48:00,1.8336,1.83365,1.83265,1.8334,885400000.0
2008-11-11 11:49:00,1.8335,1.8338,1.8325,1.8331,717600000.0
2008-11-11 11:50:00,1.8331,1.8331,1.83205,1.8322,1122200000.0
2008-11-11 11:51:00,1.8322,1.8326,1.8322,1.8323,364300000.0
2008-11-11 11:52:00,1.8323,1.83265,1.8321,1.8321,442300000.0
2008-11-11 11:53:00,1.83215,1.83285,1.8321,1.8323,238800000.0
2008-11-11 11:54:00,1.8323,1.8331,1.8323,1.83285,72300000.0
2008-11-11 11:55:00,1.8329,1.8331,1.83165,1.83195,229400000.0
2008-11-11 11:56:00,1.8316,1.83295,1.8314,1.8326,287000000.0
2008-11-11 11:57:00,1.8327,1.8332,1.8326,1.8329,232800000.0
2008-11-11 11:58:00,1.8329,1.8331,1.8324,1.8326,178200000.0
2008-11-11 11:59:00,1.833,1.8336,1.8328,1.8331,539900000.0
2008-11-11 12:00:00,1.8331,1.8331,1.8302,1.83105,447800000.0
2008-11-11 12:01:00,1.8312,1.8319,1.8308,1.83185,133600000.0
2008-11-11 12:02:00,1.8319,1.8319,1.8297,1.83065,877900000.0
2008-11-11 12:03:00,1.83065,1.8309,1.8292,1.8294,377100000.0
2008-11-11 12:04:00,1.8296,1.82995,1.82915,1.8296,419899993.0
2008-11-11 12:05:00,1.8295,1.83075,1.829,1.83075,240400000.0
2008-11-11 12:06:00,1.83065,1.8308,1.8303,1.8306,1662300000.0
2008-11-11 12:07:00,1.8306,1.8312,1.8306,1.8308,672000000.0
2008-11-11 12:08:00,1.83085,1.83095,1.83015,1.8307,888800000.0
2008-11-11 12:09:00,1.8309,1.8309,1.82925,1.8301,275300000.0
2008-11-11 12:10:00,1.8302,1.831,1.8302,1.83075,129000000.0
2008-11-11 12:11:00,1.8308,1.8314,1.83035,1.831,129400000.0
2008-11-11 12:12:00,1.83105,1.8311,1.83055,1.8311,113500000.0
2008-11-11 12:13:00,1.8312,1.8312,1.83035,1.8306,123400000.0
2008-11-11 12:14:00,1.8307,1.8315,1.83065,1.83135,120200000.0
2008-11-11 12:15:00,1.8313,1.8314,1.83085,1.8313,88000000.0
2008-11-11 12:16:00,1.8314,1.8318,1.831,1.8315,82400000.0
2008-11-11 12:17:00,1.83135,1.8322,1.8312,1.83165,103800000.0
2008-11-11 12:18:00,1.83145,1.8321,1.83125,1.83145,160200000.0
2008-11-11 12:19:00,1.8313,1.8325,1.8313,1.8316,109300000.0
2008-11-11 12:20:00,1.8317,1.83235,1.8313,1.8323,100800000.0
2008-11-11 12:21:00,1.8324,1.8334,1.8308,1.8318,370500001.0
2008-11-11 12:22:00,1.8318,1.8334,1.8314,1.8326,149300000.0
2008-11-11 12:23:00,1.8326,1.8326,1.83175,1.8319,152600000.0
2008-11-11 12:24:00,1.8319,1.83205,1.8315,1.8315,174400000.0
2008-11-11 12:25:00,1.8315,1.832,1.83115,1.8313,499700002.0
2008-11-11 12:26:00,1.8313,1.8313,1.82885,1.8291,425799999.0
2008-11-11 12:27:00,1.8291,1.8294,1.8291,1.8291,292800000.0
2008-11-11 12:28:00,1.8291,1.831,1.8291,1.831,105800000.0
2008-11-11 12:29:00,1.83095,1.83115,1.8296,1.83,208900000.0
2008-11-11 12:30:00,1.83,1.8313,1.82995,1.83095,193800000.0
2008-11-11 12:31:00,1.831,1.8321,1.831,1.8319,192700000.0
2008-11-11 12:32:00,1.832,1.8329,1.8313,1.83255,177800000.0
2008-11-11 12:33:00,1.83255,1.8332,1.8322,1.8322,185000000.0
2008-11-11 12:34:00,1.8322,1.8325,1.83165,1.8322,158100000.0
2008-11-11 12:35:00,1.8322,1.8322,1.82835,1.82885,325500000.0
2008-11-11 12:36:00,1.8289,1.8298,1.8285,1.82865,139300000.0
2008-11-11 12:37:00,1.82865,1.82935,1.82835,1.8289,146700000.0
2008-11-11 12:38:00,1.82895,1.8306,1.8288,1.8305,404100000.0
2008-11-11 12:39:00,1.83045,1.8307,1.8304,1.8304,1464499994.0
2008-11-11 12:40:00,1.8304,1.8311,1.8304,1.831,365499999.0
2008-11-11 12:41:00,1.831,1.831,1.83055,1.83065,69200000.0
2008-11-11 12:42:00,1.8307,1.83095,1.83055,1.83075,126200000.0
2008-11-11 12:43:00,1.8307,1.831,1.83045,1.8307,69800000.0
2008-11-11 12:44:00,1.8307,1.8308,1.8291,1.8292,109400000.0
2008-11-11 12:45:00,1.8295,1.83035,1.8294,1.8301,203700000.0
2008-11-11 12:46:00,1.8301,1.83145,1.8301,1.8314,69800000.0
2008-11-11 12:47:00,1.8314,1.8318,1.83115,1.8313,144400000.0
2008-11-11 12:48:00,1.8313,1.8314,1.8287,1.8292,371100000.0
2008-11-11 12:49:00,1.8291,1.82945,1.8279,1.828,167900000.0
2008-11-11 12:50:00,1.8279,1.8282,1.8268,1.8282,157300000.0
2008-11-11 12:51:00,1.8282,1.82925,1.82725,1.82785,258600000.0
2008-11-11 12:52:00,1.828,1.8296,1.8279,1.8279,244000000.0
2008-11-11 12:53:00,1.828,1.828,1.82395,1.82405,501100001.0
2008-11-11 12:54:00,1.82405,1.82655,1.8239,1.8256,362500000.0
2008-11-11 12:55:00,1.8256,1.8261,1.8256,1.8261,134600000.0
2008-11-11 12:56:00,1.8261,1.8276,1.82605,1.8262,225600000.0
2008-11-11 12:57:00,1.8262,1.8269,1.8262,1.8264,147600000.0
2008-11-11 12:58:00,1.8264,1.8264,1.82555,1.8257,83200000.0
2008-11-11 12:59:00,1.8257,1.82575,1.8255,1.8257,546600001.0
2008-11-11 13:00:00,1.8257,1.8264,1.8257,1.82595,181200000.0
2008-11-11 13:01:00,1.82605,1.8261,1.8259,1.8259,235200000.0
2008-11-11 13:02:00,1.82595,1.82635,1.82595,1.8262,251200000.0
2008-11-11 13:03:00,1.8262,1.82755,1.8262,1.8275,171000000.0
2008-11-11 13:04:00,1.8275,1.8285,1.8274,1.8274,315800000.0
2008-11-11 13:05:00,1.8274,1.8278,1.8274,1.8276,37800000.0
2008-11-11 13:06:00,1.8276,1.82915,1.82735,1.8277,187700000.0
2008-11-11 13:07:00,1.8278,1.8283,1.82755,1.82825,52300000.0
2008-11-11 13:08:00,1.82815,1.8289,1.82815,1.8285,112000000.0
2008-11-11 13:09:00,1.8285,1.82985,1.8285,1.8293,177900000.0
2008-11-11 13:10:00,1.8294,1.8309,1.8293,1.83055,211100000.0
2008-11-11 13:11:00,1.83075,1.83075,1.82933,1.8301,252600000.0
2008-11-11 13:12:00,1.8301,1.8302,1.82875,1.82945,315700000.0
2008-11-11 13:13:00,1.82945,1.8303,1.82905,1.83025,155700000.0
2008-11-11 13:14:00,1.8298,1.83005,1.82905,1.82905,71600000.0
2008-11-11 13:15:00,1.8292,1.8295,1.82875,1.82895,199600000.0
2008-11-11 13:16:00,1.82895,1.8295,1.82885,1.8291,129600000.0
2008-11-11 13:17:00,1.82905,1.83095,1.8289,1.83095,220200000.0
2008-11-11 13:18:00,1.83085,1.83085,1.8299,1.83005,158100000.0
2008-11-11 13:19:00,1.8301,1.8305,1.8299,1.8302,88500000.0
2008-11-11 13:20:00,1.8302,1.83075,1.83,1.83055,108600000.0
2008-11-11 13:21:00,1.8305,1.83075,1.8301,1.83055,55800000.0
2008-11-11 13:22:00,1.83055,1.8306,1.8302,1.8304,15600000.0
2008-11-11 13:23:00,1.83035,1.8307,1.8303,1.83045,44400000.0
2008-11-11 13:24:00,1.83045,1.8306,1.82925,1.82935,56800000.0
2008-11-11 13:25:00,1.82935,1.8296,1.82935,1.82935,59400000.0
2008-11-11 13:26:00,1.8293,1.8294,1.8289,1.8292,87600000.0
2008-11-11 13:27:00,1.8292,1.82955,1.8292,1.82955,46800000.0
2008-11-11 13:28:00,1.8295,1.83065,1.82905,1.83065,107000000.0
2008-11-11 13:29:00,1.8307,1.83115,1.8301,1.831,200800000.0
2008-11-11 13:30:00,1.831,1.831,1.831,1.831,198000000.0
2008-11-11 13:31:00,1.831,1.831,1.831,1.831,108000000.0
2008-11-11 13:32:00,1.831,1.8311,1.83015,1.83035,60700000.0
2008-11-11 13:33:00,1.8305,1.8305,1.8299,1.8302,54200000.0
2008-11-11 13:34:00,1.83025,1.8304,1.8299,1.83035,78600000.0
2008-11-11 13:35:00,1.8304,1.83065,1.8297,1.82985,79400000.0
2008-11-11 13:36:00,1.82985,1.83015,1.8296,1.82985,64200000.0
2008-11-11 13:37:00,1.8298,1.83,1.82975,1.82995,44400000.0
2008-11-11 13:38:00,1.8299,1.83005,1.82945,1.8299,56000000.0
2008-11-11 13:39:00,1.83,1.8301,1.82955,1.8296,38600000.0
2008-11-11 13:40:00,1.82955,1.8301,1.82915,1.8296,120800000.0
2008-11-11 13:41:00,1.8296,1.8296,1.8286,1.8292,77800000.0
2008-11-11 13:42:00,1.82925,1.8301,1.82905,1.8297,91000000.0
2008-11-11 13:43:00,1.8297,1.8309,1.82955,1.83055,272900000.0
2008-11-11 13:44:00,1.83065,1.8311,1.8304,1.8304,189000000.0
2008-11-11 13:45:00,1.82965,1.831,1.82955,1.8306,256300000.0
2008-11-11 13:46:00,1.8306,1.831,1.8305,1.8308,232700000.0
2008-11-11 13:47:00,1.8308,1.8308,1.8295,1.82955,388400000.0
2008-11-11 13:48:00,1.82955,1.82975,1.8295,1.8295,176000000.0
2008-11-11 13:49:00,1.82955,1.8298,1.8295,1.82975,255400000.0
2008-11-11 13:50:00,1.82965,1.8301,1.8295,1.8301,93200000.0
2008-11-11 13:51:00,1.83015,1.83155,1.8299,1.83155,71600000.0
2008-11-11 13:52:00,1.8316,1.8319,1.8314,1.8314,139600000.0
2008-11-11 13:53:00,1.8314,1.8333,1.8314,1.8329,121900000.0
2008-11-11 13:54:00,1.8329,1.83325,1.83255,1.83315,199500000.0
2008-11-11 13:55:00,1.83335,1.8346,1.8332,1.8341,154600000.0
2008-11-11 13:56:00,1.8341,1.8341,1.8326,1.8327,366700000.0
2008-11-11 13:57:00,1.8327,1.83285,1.8327,1.8327,306200000.0
2008-11-11 13:58:00,1.8327,1.8327,1.8327,1.8327,228000000.0
2008-11-11 13:59:00,1.8327,1.8329,1.8327,1.83285,390200000.0
2008-11-11 14:00:00,1.8329,1.8329,1.8327,1.8327,258300000.0
2008-11-11 14:01:00,1.8327,1.83345,1.8327,1.83315,130700000.0
2008-11-11 14:02:00,1.83315,1.8332,1.833,1.833,65100000.0
2008-11-11 14:03:00,1.833,1.833,1.833,1.833,241200000.0
2008-11-11 14:04:00,1.833,1.833,1.832,1.83225,133000000.0
2008-11-11 14:05:00,1.83225,1.83235,1.832,1.832,176300000.0
2008-11-11 14:06:00,1.832,1.8321,1.832,1.83205,387000000.0
2008-11-11 14:07:00,1.8321,1.8324,1.832,1.8324,69100000.0
2008-11-11 14:08:00,1.8324,1.8324,1.8324,1.8324,39000000.0
2008-11-11 14:09:00,1.8324,1.8325,1.8324,1.8325,37000000.0
2008-11-11 14:10:00,1.8325,1.8325,1.83105,1.83105,121700000.0
2008-11-11 14:11:00,1.83095,1.83105,1.83025,1.83035,50200000.0
2008-11-11 14:12:00,1.83035,1.83105,1.82995,1.83105,29000000.0
2008-11-11 14:13:00,1.83115,1.83115,1.8304,1.83055,57500000.0
2008-11-11 14:14:00,1.83055,1.8306,1.8304,1.8304,199600000.0
2008-11-11 14:15:00,1.8304,1.8304,1.8304,1.8304,190800000.0
2008-11-11 14:16:00,1.8304,1.8306,1.83,1.8304,209300000.0
2008-11-11 14:17:00,1.8304,1.8309,1.8304,1.8309,116900000.0
2008-11-11 14:18:00,1.8308,1.83175,1.83055,1.8313,89900000.0
2008-11-11 14:19:00,1.8314,1.83175,1.8311,1.8316,145500000.0
2008-11-11 14:20:00,1.8316,1.8316,1.83035,1.83035,239600000.0
2008-11-11 14:21:00,1.8304,1.83045,1.82985,1.82985,285000000.0
2008-11-11 14:22:00,1.82995,1.8311,1.82995,1.8308,344600000.0
2008-11-11 14:23:00,1.83075,1.83075,1.83,1.83045,241100000.0
2008-11-11 14:24:00,1.83035,1.83095,1.8303,1.8304,81700000.0
2008-11-11 14:25:00,1.83045,1.83075,1.83005,1.8301,134100000.0
2008-11-11 14:26:00,1.8301,1.83035,1.8298,1.8301,153200000.0
2008-11-11 14:27:00,1.8301,1.8305,1.82985,1.8304,220400000.0
2008-11-11 14:28:00,1.83045,1.83085,1.82965,1.8306,153500000.0
2008-11-11 14:29:00,1.8306,1.8309,1.8302,1.8302,134400000.0
2008-11-11 14:30:00,1.8302,1.83195,1.8301,1.8318,240100000.0
2008-11-11 14:31:00,1.83175,1.83255,1.8312,1.8315,97900000.0
2008-11-11 14:32:00,1.83155,1.8316,1.8309,1.83115,282000000.0
2008-11-11 14:33:00,1.83095,1.83165,1.8309,1.8311,139400000.0
2008-11-11 14:34:00,1.8311,1.8315,1.831,1.831,166500000.0
2008-11-11 14:35:00,1.831,1.83115,1.831,1.8311,248900000.0
2008-11-11 14:36:00,1.8311,1.8314,1.8311,1.83135,199400000.0
2008-11-11 14:37:00,1.8314,1.8314,1.83105,1.83105,64500000.0
2008-11-11 14:38:00,1.8313,1.83195,1.8312,1.83195,192100000.0
2008-11-11 14:39:00,1.8319,1.8328,1.83185,1.8324,109100000.0
2008-11-11 14:40:00,1.8324,1.83245,1.8324,1.8324,53000000.0
2008-11-11 14:41:00,1.8324,1.833,1.83225,1.8328,86900000.0
2008-11-11 14:42:00,1.8329,1.8338,1.83255,1.8332,63500000.0
2008-11-11 14:43:00,1.83315,1.83375,1.8327,1.8337,64900000.0
2008-11-11 14:44:00,1.8337,1.83385,1.8334,1.83375,121800000.0
2008-11-11 14:45:00,1.83375,1.83405,1.8335,1.83365,77500000.0
2008-11-11 14:46:00,1.83365,1.83385,1.83345,1.83355,36400000.0
2008-11-11 14:47:00,1.83345,1.83415,1.83345,1.8339,68200000.0
2008-11-11 14:48:00,1.83385,1.83545,1.8335,1.83545,98400000.0
2008-11-11 14:49:00,1.8355,1.8371,1.8355,1.8371,81900000.0
2008-11-11 14:50:00,1.8367,1.8369,1.8363,1.8364,536100000.0
2008-11-11 14:51:00,1.8364,1.8364,1.835,1.83525,143300000.0
2008-11-11 14:52:00,1.8352,1.8365,1.83495,1.8365,126300000.0
2008-11-11 14:53:00,1.83655,1.8377,1.8357,1.83735,145400000.0
2008-11-11 14:54:00,1.83715,1.83725,1.83615,1.8362,220800000.0
2008-11-11 14:55:00,1.8362,1.8362,1.8358,1.8362,206400000.0
2008-11-11 14:56:00,1.8362,1.8362,1.83435,1.83475,195800000.0
2008-11-11 14:57:00,1.83475,1.83635,1.83475,1.8359,305600000.0
2008-11-11 14:58:00,1.83585,1.8365,1.83585,1.8361,78200000.0
2008-11-11 14:59:00,1.8361,1.8367,1.836,1.8367,104000000.0
2008-11-11 15:00:00,1.83675,1.8369,1.8357,1.8361,186000000.0
2008-11-11 15:01:00,1.8362,1.8375,1.836,1.8371,105200000.0
2008-11-11 15:02:00,1.837,1.83715,1.8362,1.8364,316400000.0
2008-11-11 15:03:00,1.83625,1.837,1.83605,1.8368,69000000.0
2008-11-11 15:04:00,1.8367,1.8399,1.83665,1.8399,125300000.0
2008-11-11 15:05:00,1.8399,1.8399,1.8387,1.8389,446700000.0
2008-11-11 15:06:00,1.8389,1.8389,1.83785,1.8379,297400000.0
2008-11-11 15:07:00,1.8379,1.8381,1.83705,1.83735,335700000.0
2008-11-11 15:08:00,1.8375,1.8378,1.8372,1.8378,164700000.0
2008-11-11 15:09:00,1.8379,1.8384,1.8378,1.8384,145399999.0
2008-11-11 15:10:00,1.8384,1.8384,1.8383,1.8384,70100000.0
2008-11-11 15:11:00,1.8384,1.83935,1.8383,1.8393,89400000.0
2008-11-11 15:12:00,1.8391,1.8393,1.83885,1.8393,163659995.0
2008-11-11 15:13:00,1.8393,1.83945,1.83925,1.8393,39900000.0
2008-11-11 15:14:00,1.8393,1.8397,1.8392,1.8397,92700000.0
2008-11-11 15:15:00,1.8397,1.8397,1.83735,1.83765,288914999.0
2008-11-11 15:16:00,1.8324,1.8327,1.8323,1.8327,187200000.0
2008-11-11 15:17:00,1.83765,1.8378,1.8376,1.8378,187200000.0
2008-11-11 15:18:00,1.8378,1.8378,1.8356,1.836,219100000.0
2008-11-11 15:19:00,1.836,1.83625,1.83545,1.83585,834399980.0
2008-11-11 15:20:00,1.83595,1.83635,1.83515,1.8354,751800000.0
2008-11-11 15:21:00,1.8354,1.8354,1.83445,1.8347,823600001.0
2008-11-11 15:22:00,1.8347,1.8353,1.8347,1.835,757800000.0
2008-11-11 15:23:00,1.835,1.8353,1.8324,1.8333,960700003.0
2008-11-11 15:24:00,1.8333,1.83335,1.83165,1.83215,396100000.0
2008-11-11 15:25:00,1.8323,1.83255,1.832,1.8322,538400000.0
2008-11-11 15:26:00,1.8322,1.8322,1.8301,1.8303,784599997.0
2008-11-11 15:27:00,1.83025,1.8309,1.8301,1.8309,385000000.0
2008-11-11 15:28:00,1.83085,1.831,1.82975,1.8308,168500000.0
2008-11-11 15:29:00,1.8308,1.8309,1.8292,1.8293,302600000.0
2008-11-11 15:30:00,1.82935,1.83055,1.82935,1.8301,117300000.0
2008-11-11 15:31:00,1.8303,1.83125,1.83,1.83125,110300000.0
2008-11-11 15:32:00,1.8312,1.8312,1.8298,1.8302,313200000.0
2008-11-11 15:33:00,1.8303,1.8306,1.83005,1.83035,65500000.0
2008-11-11 15:34:00,1.83035,1.83055,1.8301,1.8301,150400000.0
2008-11-11 15:35:00,1.8301,1.831,1.8301,1.8309,195200000.0
2008-11-11 15:36:00,1.8309,1.831,1.83035,1.8306,230600000.0
2008-11-11 15:37:00,1.8307,1.8308,1.8303,1.8305,237400000.0
2008-11-11 15:38:00,1.8306,1.83095,1.8303,1.8307,134900000.0
2008-11-11 15:39:00,1.831,1.8313,1.83065,1.83105,75800000.0
2008-11-11 15:40:00,1.8311,1.8311,1.8298,1.8301,167100000.0
2008-11-11 15:41:00,1.8301,1.8308,1.8301,1.8307,280000000.0
2008-11-11 15:42:00,1.8307,1.83145,1.8306,1.8309,216000000.0
2008-11-11 15:43:00,1.8309,1.83185,1.8308,1.83175,189500000.0
2008-11-11 15:44:00,1.8317,1.83405,1.8315,1.83385,134800000.0
2008-11-11 15:45:00,1.8339,1.83435,1.8337,1.8338,181600000.0
2008-11-11 15:46:00,1.8338,1.83445,1.8338,1.83435,177800000.0
2008-11-11 15:47:00,1.83435,1.83525,1.8338,1.8338,351900000.0
2008-11-11 15:48:00,1.8338,1.8338,1.8329,1.8334,393900000.0
2008-11-11 15:49:00,1.8334,1.8334,1.8331,1.8331,290400000.0
2008-11-11 15:50:00,1.8331,1.8336,1.8331,1.8335,357000000.0
2008-11-11 15:51:00,1.8335,1.83355,1.83335,1.83345,26400000.0
2008-11-11 15:52:00,1.83345,1.83365,1.8332,1.8334,38400000.0
2008-11-11 15:53:00,1.8334,1.8335,1.832,1.8323,95400000.0
2008-11-11 15:54:00,1.8323,1.83315,1.8313,1.8322,224900000.0
2008-11-11 15:55:00,1.8322,1.83245,1.8319,1.8323,181600000.0
2008-11-11 15:56:00,1.8324,1.83245,1.8317,1.832,117200000.0
2008-11-11 15:57:00,1.832,1.83215,1.83175,1.83205,62800000.0
2008-11-11 15:58:00,1.83215,1.83215,1.8316,1.83185,86000000.0
2008-11-11 15:59:00,1.83185,1.8329,1.83185,1.83245,100400000.0
2008-11-11 16:00:00,1.8327,1.8327,1.83185,1.8322,365300008.0
2008-11-11 16:01:00,1.8322,1.8325,1.832,1.83215,293800000.0
2008-11-11 16:02:00,1.83215,1.8329,1.83165,1.83165,126400000.0
2008-11-11 16:03:00,1.83175,1.8323,1.83175,1.8322,412200001.0
2008-11-11 16:04:00,1.83225,1.8328,1.83205,1.83265,115400000.0
2008-11-11 16:05:00,1.83265,1.83565,1.83265,1.83555,127700000.0
2008-11-11 16:06:00,1.8356,1.836,1.8342,1.83475,407000000.0
2008-11-11 16:07:00,1.83495,1.8351,1.8344,1.8344,164400000.0
2008-11-11 16:08:00,1.8344,1.8344,1.8335,1.8341,90100000.0
2008-11-11 16:09:00,1.83395,1.83415,1.8338,1.8338,126000000.0
2008-11-11 16:10:00,1.8338,1.8338,1.8338,1.8338,54000000.0
2008-11-11 16:11:00,1.8332,1.8334,1.833,1.83315,33800000.0
2008-11-11 16:12:00,1.83315,1.8335,1.833,1.83335,75400000.0
2008-11-11 16:13:00,1.83345,1.8336,1.8331,1.83335,80800000.0
2008-11-11 16:14:00,1.83325,1.83335,1.8331,1.8331,88800000.0
2008-11-11 16:15:00,1.8331,1.8331,1.8331,1.8331,136800000.0
2008-11-11 16:16:00,1.8331,1.8331,1.8327,1.8329,67000000.0
2008-11-11 16:17:00,1.8329,1.8329,1.83245,1.83245,41400000.0
2008-11-11 16:18:00,1.8324,1.83285,1.83235,1.8325,73200000.0
2008-11-11 16:19:00,1.8325,1.8327,1.83235,1.83255,39600000.0
2008-11-11 16:20:00,1.83265,1.8327,1.8315,1.83265,390900000.0
2008-11-11 16:21:00,1.83285,1.8331,1.8324,1.83275,68200000.0
2008-11-11 16:22:00,1.8328,1.8336,1.8327,1.83355,68600000.0
2008-11-11 16:23:00,1.8336,1.8336,1.8331,1.83325,52400000.0
2008-11-11 16:24:00,1.83315,1.83445,1.8327,1.8344,82799999.0
2008-11-11 16:25:00,1.8343,1.8345,1.83375,1.83385,156300000.0
2008-11-11 16:26:00,1.83395,1.8345,1.8339,1.8341,101300000.0
2008-11-11 16:27:00,1.8341,1.83435,1.834,1.83425,85600000.0
2008-11-11 16:28:00,1.8341,1.8346,1.8341,1.8342,35400000.0
2008-11-11 16:29:00,1.8342,1.8342,1.8337,1.834,37100000.0
2008-11-11 16:30:00,1.834,1.8365,1.8337,1.8357,122400000.0
2008-11-11 16:31:00,1.8357,1.8357,1.8342,1.835,161000000.0
2008-11-11 16:32:00,1.835,1.83525,1.835,1.8351,368600000.0
2008-11-11 16:33:00,1.83515,1.83555,1.83375,1.83415,173800000.0
2008-11-11 16:34:00,1.83405,1.83425,1.8336,1.8336,184000000.0
2008-11-11 16:35:00,1.8336,1.83455,1.83325,1.8343,125900000.0
2008-11-11 16:36:00,1.83435,1.8348,1.8342,1.8343,161400000.0
2008-11-11 16:37:00,1.8343,1.8345,1.8343,1.8343,213400000.0
2008-11-11 16:38:00,1.8343,1.8346,1.8343,1.8346,141400000.0
2008-11-11 16:39:00,1.8345,1.8348,1.83395,1.8341,114600000.0
2008-11-11 16:40:00,1.8341,1.8347,1.8335,1.8336,171900000.0
2008-11-11 16:41:00,1.8336,1.83375,1.8325,1.8334,183200000.0
2008-11-11 16:42:00,1.8334,1.83345,1.832,1.8323,230100000.0
2008-11-11 16:43:00,1.8323,1.83235,1.83095,1.83195,161100000.0
2008-11-11 16:44:00,1.8319,1.83205,1.83135,1.83205,116900000.0
2008-11-11 16:45:00,1.832,1.83225,1.8316,1.83205,99000000.0
2008-11-11 16:46:00,1.8321,1.833,1.83195,1.8322,153100000.0
2008-11-11 16:47:00,1.8322,1.83245,1.83175,1.83245,161100000.0
2008-11-11 16:48:00,1.8324,1.83425,1.832,1.83425,166600000.0
2008-11-11 16:49:00,1.83445,1.8345,1.8322,1.8336,265600000.0
2008-11-11 16:50:00,1.8336,1.8337,1.8318,1.8319,211300000.0
2008-11-11 16:51:00,1.83205,1.8351,1.8319,1.8351,198700000.0
2008-11-11 16:52:00,1.8352,1.8353,1.8337,1.8337,131000000.0
2008-11-11 16:53:00,1.8337,1.83425,1.83315,1.8341,130200000.0
2008-11-11 16:54:00,1.8341,1.8351,1.8341,1.8345,166600000.0
2008-11-11 16:55:00,1.8345,1.83515,1.83445,1.8348,142300000.0
2008-11-11 16:56:00,1.8348,1.8351,1.83405,1.8348,120500000.0
2008-11-11 16:57:00,1.83475,1.83515,1.833,1.8335,162200000.0
2008-11-11 16:58:00,1.83345,1.83395,1.83255,1.8328,229000000.0
2008-11-11 16:59:00,1.8328,1.8339,1.8324,1.8325,249700000.0
2008-11-11 17:00:00,1.8327,1.8332,1.8324,1.83275,304300000.0
2008-11-11 17:01:00,1.83265,1.83305,1.8323,1.8329,132900000.0
2008-11-11 17:02:00,1.83295,1.8333,1.83255,1.8332,77800000.0
2008-11-11 17:03:00,1.83325,1.83345,1.831,1.8312,160400000.0
2008-11-11 17:04:00,1.83125,1.83195,1.83125,1.8313,146000000.0
2008-11-11 17:05:00,1.8314,1.8332,1.8314,1.8325,201400000.0
2008-11-11 17:06:00,1.8325,1.8328,1.83185,1.8326,190700000.0
2008-11-11 17:07:00,1.8326,1.8332,1.8314,1.83155,214100000.0
2008-11-11 17:08:00,1.83165,1.83185,1.8311,1.83185,181700000.0
2008-11-11 17:09:00,1.8319,1.83285,1.8319,1.8324,111100000.0
2008-11-11 17:10:00,1.8324,1.83295,1.8317,1.8319,153700000.0
2008-11-11 17:11:00,1.8319,1.83235,1.8314,1.83215,150500000.0
2008-11-11 17:12:00,1.83205,1.834,1.832,1.834,153100000.0
2008-11-11 17:13:00,1.83395,1.83395,1.8324,1.83365,278700000.0
2008-11-11 17:14:00,1.8337,1.8343,1.83365,1.8339,168300000.0
2008-11-11 17:15:00,1.83355,1.83375,1.83305,1.8332,124800000.0
2008-11-11 17:16:00,1.8331,1.8333,1.8321,1.8324,244000000.0
2008-11-11 17:17:00,1.83245,1.83365,1.8323,1.8334,174200000.0
2008-11-11 17:18:00,1.83345,1.83375,1.83305,1.83305,63000000.0
2008-11-11 17:19:00,1.83285,1.83445,1.83285,1.83435,120300000.0
2008-11-11 17:20:00,1.8343,1.8356,1.8341,1.8342,165700000.0
2008-11-11 17:21:00,1.8342,1.83495,1.8342,1.8343,271100000.0
2008-11-11 17:22:00,1.8343,1.83455,1.83305,1.83315,273200000.0
2008-11-11 17:23:00,1.8331,1.8331,1.83185,1.8327,398900000.0
2008-11-11 17:24:00,1.8327,1.83295,1.8284,1.82985,422200000.0
2008-11-11 17:25:00,1.82985,1.83035,1.8286,1.82935,204100000.0
2008-11-11 17:26:00,1.82945,1.8299,1.8286,1.8294,291700000.0
2008-11-11 17:27:00,1.8295,1.8302,1.82923,1.8297,396700004.0
2008-11-11 17:28:00,1.8296,1.83035,1.8295,1.83,121900000.0
2008-11-11 17:29:00,1.82985,1.83,1.8284,1.8286,289300000.0
2008-11-11 17:30:00,1.8286,1.82865,1.8273,1.8273,250500000.0
2008-11-11 17:31:00,1.82745,1.82805,1.82715,1.82785,152100000.0
2008-11-11 17:32:00,1.8278,1.8287,1.82775,1.8282,211400000.0
2008-11-11 17:33:00,1.8282,1.8301,1.8282,1.82995,348100000.0
2008-11-11 17:34:00,1.83,1.83175,1.82995,1.83175,556200001.0
2008-11-11 17:35:00,1.83165,1.8325,1.8315,1.83185,366900000.0
2008-11-11 17:36:00,1.8318,1.832,1.8312,1.8318,369700000.0
2008-11-11 17:37:00,1.8318,1.8318,1.8302,1.8302,278500000.0
2008-11-11 17:38:00,1.8302,1.8302,1.8278,1.82795,455600000.0
2008-11-11 17:39:00,1.82795,1.8294,1.82785,1.8284,182000000.0
2008-11-11 17:40:00,1.8284,1.82975,1.8281,1.82975,331300000.0
2008-11-11 17:41:00,1.82975,1.83175,1.82975,1.831,284900000.0
2008-11-11 17:42:00,1.831,1.8318,1.83085,1.8312,226400000.0
2008-11-11 17:43:00,1.83135,1.8316,1.83005,1.83025,318100000.0
2008-11-11 17:44:00,1.8304,1.83085,1.82945,1.82945,395400000.0
2008-11-11 17:45:00,1.8295,1.8302,1.829,1.82985,270000000.0
2008-11-11 17:46:00,1.8298,1.83055,1.82975,1.8301,151200000.0
2008-11-11 17:47:00,1.8301,1.8307,1.8295,1.8296,281000000.0
2008-11-11 17:48:00,1.82955,1.8296,1.8271,1.82715,331000000.0
2008-11-11 17:49:00,1.8272,1.8281,1.82705,1.8281,278000000.0
2008-11-11 17:50:00,1.8281,1.8288,1.8272,1.8272,355200000.0
2008-11-11 17:51:00,1.8272,1.8272,1.8243,1.8247,287400000.0
2008-11-11 17:52:00,1.8246,1.8259,1.8242,1.8253,205400000.0
2008-11-11 17:53:00,1.8253,1.82565,1.825,1.825,254400000.0
2008-11-11 17:54:00,1.825,1.82605,1.82425,1.82425,446100001.0
2008-11-11 17:55:00,1.82425,1.82545,1.82425,1.8251,285500000.0
2008-11-11 17:56:00,1.8251,1.8252,1.824,1.82405,296700000.0
2008-11-11 17:57:00,1.824,1.82415,1.82315,1.82315,284700000.0
2008-11-11 17:58:00,1.8231,1.8242,1.8231,1.8232,295000000.0
2008-11-11 17:59:00,1.8234,1.8242,1.82295,1.8235,274400000.0
2008-11-11 18:00:00,1.8235,1.82445,1.8235,1.8241,225300000.0
2008-11-11 18:01:00,1.8241,1.8244,1.8238,1.8241,201800000.0
2008-11-11 18:02:00,1.8241,1.8242,1.82335,1.8242,123800000.0
2008-11-11 18:03:00,1.8241,1.8244,1.8218,1.82205,247700000.0
2008-11-11 18:04:00,1.8218,1.8245,1.8216,1.8243,259000000.0
2008-11-11 18:05:00,1.8242,1.8255,1.8235,1.8242,240300000.0
2008-11-11 18:06:00,1.8242,1.8242,1.8228,1.8232,255100002.0
2008-11-11 18:07:00,1.8232,1.8243,1.823,1.8241,352800001.0
2008-11-11 18:08:00,1.8241,1.8245,1.8233,1.8233,1607500003.0
2008-11-11 18:09:00,1.8233,1.8236,1.82225,1.8228,487800000.0
2008-11-11 18:10:00,1.8228,1.82305,1.82075,1.8214,978300000.0
2008-11-11 18:11:00,1.8214,1.8227,1.8214,1.82265,415200001.0
2008-11-11 18:12:00,1.8225,1.8225,1.8204,1.82075,663400000.0
2008-11-11 18:13:00,1.82065,1.8208,1.81925,1.8197,948000000.0
2008-11-11 18:14:00,1.8197,1.8205,1.8197,1.8205,729200000.0
2008-11-11 18:15:00,1.8205,1.82225,1.8205,1.822,386200000.0
2008-11-11 18:16:00,1.822,1.8236,1.82095,1.82345,343300000.0
2008-11-11 18:17:00,1.82345,1.8246,1.82345,1.82425,171700000.0
2008-11-11 18:18:00,1.82425,1.82445,1.82355,1.8236,117300000.0
2008-11-11 18:19:00,1.8236,1.8247,1.8234,1.8241,410000000.0
2008-11-11 18:20:00,1.8242,1.8247,1.8241,1.8242,305100000.0
2008-11-11 18:21:00,1.8242,1.8249,1.8242,1.82455,372299999.0
2008-11-11 18:22:00,1.82465,1.825,1.82335,1.8238,175400000.0
2008-11-11 18:23:00,1.8239,1.82395,1.8234,1.8236,143800000.0
2008-11-11 18:24:00,1.8236,1.8239,1.8236,1.8238,140700000.0
2008-11-11 18:25:00,1.8238,1.824,1.8236,1.82395,86800000.0
2008-11-11 18:26:00,1.824,1.82425,1.8237,1.8237,509700000.0
2008-11-11 18:27:00,1.8237,1.8243,1.8225,1.82375,357300000.0
2008-11-11 18:28:00,1.82375,1.82475,1.82345,1.8236,309900007.0
2008-11-11 18:29:00,1.8236,1.8237,1.8231,1.8234,1042699964.0
2008-11-11 18:30:00,1.82345,1.82425,1.8234,1.8239,1148900004.0
2008-11-11 18:31:00,1.8239,1.8241,1.8239,1.824,1933800000.0
2008-11-11 18:32:00,1.824,1.82465,1.8231,1.8238,340300000.0
2008-11-11 18:33:00,1.82375,1.82425,1.8223,1.82325,337100000.0
2008-11-11 18:34:00,1.82315,1.8233,1.82215,1.8223,162200000.0
2008-11-11 18:35:00,1.8222,1.8225,1.82185,1.8223,190900000.0
2008-11-11 18:36:00,1.82225,1.82355,1.82215,1.82355,173600000.0
2008-11-11 18:37:00,1.8235,1.8243,1.82165,1.82175,241700000.0
2008-11-11 18:38:00,1.8217,1.8224,1.8205,1.8222,169000000.0
2008-11-11 18:39:00,1.8222,1.8234,1.8222,1.8234,48600000.0
2008-11-11 18:40:00,1.82355,1.8244,1.82355,1.8242,219299999.0
2008-11-11 18:41:00,1.8242,1.8242,1.82275,1.8233,775500000.0
2008-11-11 18:42:00,1.8233,1.825,1.8233,1.825,505600000.0
2008-11-11 18:43:00,1.825,1.8261,1.825,1.826,273600000.0
2008-11-11 18:44:00,1.8261,1.8264,1.8261,1.8264,1071100000.0
2008-11-11 18:45:00,1.8264,1.82775,1.8264,1.82775,1072899998.0
2008-11-11 18:46:00,1.8277,1.82805,1.8272,1.82775,181000000.0
2008-11-11 18:47:00,1.82775,1.82775,1.8276,1.8276,293800000.0
2008-11-11 18:48:00,1.8276,1.8278,1.8272,1.8277,598099999.0
2008-11-11 18:49:00,1.8278,1.82855,1.8276,1.8279,164600000.0
2008-11-11 18:50:00,1.8279,1.8279,1.8242,1.8242,172600000.0
2008-11-11 18:51:00,1.8242,1.8242,1.8231,1.82355,171000000.0
2008-11-11 18:52:00,1.8236,1.82665,1.8236,1.8263,262400000.0
2008-11-11 18:53:00,1.82645,1.8269,1.8261,1.8264,382900000.0
2008-11-11 18:54:00,1.8264,1.827,1.82615,1.82665,159100000.0
2008-11-11 18:55:00,1.82665,1.82665,1.8251,1.82525,339299999.0
2008-11-11 18:56:00,1.82525,1.82555,1.8252,1.8253,79800000.0
2008-11-11 18:57:00,1.8253,1.8262,1.82515,1.82615,140000000.0
2008-11-11 18:58:00,1.82605,1.8262,1.8256,1.826,175400000.0
2008-11-11 18:59:00,1.826,1.82635,1.82585,1.82625,153600000.0
2008-11-11 19:00:00,1.8263,1.82635,1.8258,1.8261,73200000.0
2008-11-11 19:01:00,1.82605,1.8271,1.8258,1.8271,97500000.0
2008-11-11 19:02:00,1.82705,1.82735,1.8267,1.8268,143800000.0
2008-11-11 19:03:00,1.8269,1.8272,1.8268,1.8271,62200000.0
2008-11-11 19:04:00,1.8271,1.8271,1.827,1.827,135100000.0
2008-11-11 19:05:00,1.827,1.827,1.827,1.827,73200000.0
2008-11-11 19:06:00,1.827,1.8274,1.8267,1.82695,125000000.0
2008-11-11 19:07:00,1.827,1.82735,1.8266,1.82735,113300000.0
2008-11-11 19:08:00,1.8274,1.82865,1.8274,1.8278,116600000.0
2008-11-11 19:09:00,1.8278,1.8278,1.82595,1.8266,467000000.0
2008-11-11 19:10:00,1.8266,1.8286,1.82655,1.8286,193800000.0
2008-11-11 19:11:00,1.8284,1.8284,1.82725,1.8274,740900000.0
2008-11-11 19:12:00,1.8274,1.8275,1.8274,1.8274,1467300003.0
2008-11-11 19:13:00,1.8274,1.8274,1.8263,1.8267,813100000.0
2008-11-11 19:14:00,1.8265,1.8275,1.8264,1.8272,172700000.0
2008-11-11 19:15:00,1.82755,1.8279,1.82715,1.82765,63300000.0
2008-11-11 19:16:00,1.8276,1.8277,1.8273,1.8275,129600000.0
2008-11-11 19:17:00,1.8276,1.8283,1.8273,1.8283,69600001.0
2008-11-11 19:18:00,1.8283,1.8283,1.82785,1.8279,79500000.0
2008-11-11 19:19:00,1.828,1.8284,1.8273,1.8273,109600000.0
2008-11-11 19:20:00,1.8273,1.8273,1.8273,1.8273,25200000.0
2008-11-11 19:21:00,1.8273,1.8273,1.8273,1.8273,26400000.0
2008-11-11 19:22:00,1.8273,1.8273,1.8273,1.8273,20400000.0
2008-11-11 19:23:00,1.8273,1.8273,1.82545,1.8256,313700000.0
2008-11-11 19:24:00,1.82565,1.8265,1.82565,1.8262,50700000.0
2008-11-11 19:25:00,1.8262,1.8263,1.8261,1.82615,270199998.0
2008-11-11 19:26:00,1.8262,1.827,1.8262,1.82665,60500000.0
2008-11-11 19:27:00,1.8267,1.82705,1.8259,1.82705,151500000.0
2008-11-11 19:28:00,1.8271,1.8271,1.82665,1.82665,30000000.0
2008-11-11 19:29:00,1.8267,1.8271,1.8267,1.8267,154700000.0
2008-11-11 19:30:00,1.82665,1.8267,1.8264,1.8266,37500000.0
2008-11-11 19:31:00,1.82655,1.82655,1.8263,1.8263,10700000.0
2008-11-11 19:32:00,1.82635,1.8276,1.8262,1.82725,76900000.0
2008-11-11 19:33:00,1.8272,1.8272,1.8254,1.8257,86400000.0
2008-11-11 19:34:00,1.8256,1.8269,1.82495,1.8269,188700000.0
2008-11-11 19:35:00,1.82695,1.8271,1.8267,1.827,274500000.0
2008-11-11 19:36:00,1.8271,1.8271,1.8271,1.8271,1200000.0
2008-11-11 19:37:00,1.8272,1.8274,1.8272,1.8274,3600000.0
2008-11-11 19:38:00,1.82745,1.8277,1.8273,1.8276,37800000.0
2008-11-11 19:39:00,1.82765,1.82875,1.8271,1.828,100500000.0
2008-11-11 19:40:00,1.8281,1.8285,1.8281,1.8283,43800000.0
2008-11-11 19:41:00,1.8284,1.8288,1.828,1.828,53900000.0
2008-11-11 19:42:00,1.82805,1.8282,1.8279,1.8281,46800000.0
2008-11-11 19:43:00,1.828,1.82805,1.828,1.828,38200000.0
2008-11-11 19:44:00,1.828,1.82805,1.828,1.828,34600000.0
2008-11-11 19:45:00,1.828,1.82815,1.828,1.828,27800000.0
2008-11-11 19:46:00,1.828,1.82855,1.828,1.8284,131600000.0
2008-11-11 19:47:00,1.8284,1.8284,1.82715,1.82725,79600000.0
2008-11-11 19:48:00,1.8272,1.82765,1.8272,1.82755,103400000.0
2008-11-11 19:49:00,1.8275,1.82805,1.8274,1.8274,28800000.0
2008-11-11 19:50:00,1.8275,1.8277,1.8274,1.8275,949599990.0
2008-11-11 19:51:00,1.8275,1.82805,1.8275,1.8276,75600000.0
2008-11-11 19:52:00,1.8276,1.8276,1.8276,1.8276,36000000.0
2008-11-11 19:53:00,1.8276,1.8276,1.8268,1.82695,25600000.0
2008-11-11 19:54:00,1.827,1.8273,1.827,1.8273,267500004.0
2008-11-11 19:55:00,1.8272,1.8272,1.8272,1.8272,776099998.0
2008-11-11 19:56:00,1.82745,1.8282,1.82715,1.82805,62200000.0
2008-11-11 19:57:00,1.82815,1.8288,1.82733,1.8285,67000000.0
2008-11-11 19:58:00,1.8284,1.82845,1.8284,1.8284,8100000.0
2008-11-11 19:59:00,1.8285,1.8285,1.82755,1.82755,33800000.0
2008-11-11 20:00:00,1.8276,1.8276,1.8272,1.8273,78900000.0
2008-11-11 20:01:00,1.8273,1.8273,1.8262,1.82685,129900000.0
2008-11-11 20:02:00,1.82685,1.82685,1.8266,1.82675,27100000.0
2008-11-11 20:03:00,1.8268,1.827,1.82665,1.827,113200000.0
2008-11-11 20:04:00,1.82705,1.8275,1.82705,1.8274,38200000.0
2008-11-11 20:05:00,1.8274,1.8275,1.82725,1.8275,29500000.0
2008-11-11 20:06:00,1.8275,1.82815,1.8275,1.828,49700000.0
2008-11-11 20:07:00,1.82805,1.82855,1.82805,1.8282,33300000.0
2008-11-11 20:08:00,1.82815,1.8282,1.82785,1.82785,17100000.0
2008-11-11 20:09:00,1.8278,1.8284,1.8278,1.8283,27200000.0
2008-11-11 20:10:00,1.8281,1.8281,1.8279,1.8281,56400000.0
2008-11-11 20:11:00,1.8281,1.82825,1.8277,1.82805,99200000.0
2008-11-11 20:12:00,1.8281,1.8286,1.8278,1.8284,106100000.0
2008-11-11 20:13:00,1.82835,1.82835,1.82675,1.8282,84700000.0
2008-11-11 20:14:00,1.82825,1.8298,1.8275,1.82835,198900000.0
2008-11-11 20:15:00,1.8284,1.8285,1.8283,1.8283,28300000.0
2008-11-11 20:16:00,1.8283,1.8283,1.8283,1.8283,11000000.0
2008-11-11 20:17:00,1.8283,1.8283,1.82675,1.8275,95400000.0
2008-11-11 20:18:00,1.8275,1.8275,1.82675,1.82705,87400001.0
2008-11-11 20:19:00,1.82715,1.8275,1.82715,1.82735,26600000.0
2008-11-11 20:20:00,1.8275,1.82755,1.8272,1.82725,20900000.0
2008-11-11 20:21:00,1.82715,1.82725,1.8271,1.8271,320800000.0
2008-11-11 20:22:00,1.8271,1.82775,1.8271,1.82765,88800000.0
2008-11-11 20:23:00,1.8276,1.8277,1.827,1.827,237200000.0
2008-11-11 20:24:00,1.827,1.827,1.8253,1.8256,202800000.0
2008-11-11 20:25:00,1.8256,1.8259,1.8245,1.8251,185200000.0
2008-11-11 20:26:00,1.82525,1.82585,1.82435,1.82585,303300000.0
2008-11-11 20:27:00,1.826,1.82655,1.826,1.8262,118300000.0
2008-11-11 20:28:00,1.8262,1.8262,1.8262,1.8262,52000000.0
2008-11-11 20:29:00,1.8262,1.8262,1.8262,1.8262,8000000.0
2008-11-11 20:30:00,1.8262,1.82645,1.8262,1.8262,56600000.0
2008-11-11 20:31:00,1.8262,1.8262,1.82605,1.8262,41800000.0
2008-11-11 20:32:00,1.8262,1.82705,1.8262,1.8267,103800000.0
2008-11-11 20:33:00,1.82665,1.82665,1.8265,1.8265,163600000.0
2008-11-11 20:34:00,1.8265,1.8265,1.82505,1.8253,424599992.0
2008-11-11 20:35:00,1.8253,1.8253,1.8239,1.82425,502799984.0
2008-11-11 20:36:00,1.82435,1.82475,1.8242,1.8247,212800000.0
2008-11-11 20:37:00,1.8247,1.8248,1.8245,1.8248,44400000.0
2008-11-11 20:38:00,1.8248,1.82565,1.8248,1.82555,44400000.0
2008-11-11 20:39:00,1.8255,1.8259,1.82535,1.8259,84800000.0
2008-11-11 20:40:00,1.8259,1.8263,1.8259,1.8262,127000000.0
2008-11-11 20:41:00,1.82615,1.82675,1.82615,1.82635,120100000.0
2008-11-11 20:42:00,1.8263,1.8277,1.8263,1.8274,75700000.0
2008-11-11 20:43:00,1.8275,1.82785,1.82595,1.82665,96700000.0
2008-11-11 20:44:00,1.82665,1.82665,1.8265,1.8265,173100000.0
2008-11-11 20:45:00,1.8265,1.8267,1.8265,1.8265,142200000.0
2008-11-11 20:46:00,1.8265,1.82655,1.8264,1.8264,59400000.0
2008-11-11 20:47:00,1.8264,1.8264,1.8264,1.8264,21100000.0
2008-11-11 20:48:00,1.8264,1.8266,1.82615,1.8266,44500000.0
2008-11-11 20:49:00,1.82675,1.8268,1.8259,1.8262,128700000.0
2008-11-11 20:50:00,1.82625,1.8267,1.8262,1.8265,93700000.0
2008-11-11 20:51:00,1.8265,1.82795,1.8265,1.82785,47400000.0
2008-11-11 20:52:00,1.82785,1.8287,1.8271,1.8285,105400000.0
2008-11-11 20:53:00,1.8286,1.82875,1.8279,1.8279,95400000.0
2008-11-11 20:54:00,1.8279,1.8279,1.8275,1.8278,245800000.0
2008-11-11 20:55:00,1.8283,1.82925,1.8274,1.8277,65000000.0
2008-11-11 20:56:00,1.82765,1.8278,1.8263,1.82675,211740000.0
2008-11-11 20:57:00,1.8268,1.827,1.82635,1.82655,41800000.0
2008-11-11 20:58:00,1.8265,1.8274,1.82645,1.8274,27400000.0
2008-11-11 20:59:00,1.82735,1.8276,1.82705,1.82755,107300000.0
2008-11-11 21:00:00,1.8276,1.8285,1.8275,1.8276,65100000.0
2008-11-11 21:01:00,1.8276,1.82765,1.8266,1.82715,165100000.0
2008-11-11 21:02:00,1.82725,1.82775,1.827,1.827,268000000.0
2008-11-11 21:03:00,1.827,1.82875,1.827,1.828,83400000.0
2008-11-11 21:04:00,1.828,1.828,1.828,1.828,16000000.0
2008-11-11 21:05:00,1.828,1.828,1.82635,1.8279,137200000.0
2008-11-11 21:06:00,1.8279,1.8284,1.8279,1.8283,47800000.0
2008-11-11 21:07:00,1.82845,1.8295,1.8284,1.82905,179700000.0
2008-11-11 21:08:00,1.82895,1.82985,1.8275,1.829,283700000.0
2008-11-11 21:09:00,1.8286,1.829,1.8264,1.8267,82900000.0
2008-11-11 21:10:00,1.82675,1.82675,1.82605,1.82675,57300000.0
2008-11-11 21:11:00,1.8267,1.82775,1.8267,1.82715,59100000.0
2008-11-11 21:12:00,1.8269,1.82885,1.82655,1.82855,96400000.0
2008-11-11 21:13:00,1.8286,1.82895,1.82825,1.82835,76600000.0
2008-11-11 21:14:00,1.82845,1.829,1.82825,1.8284,115400000.0
2008-11-11 21:15:00,1.8284,1.82945,1.8283,1.82905,180400000.0
2008-11-11 21:16:00,1.8294,1.8297,1.829,1.829,218200000.0
2008-11-11 21:17:00,1.829,1.829,1.8276,1.8278,108600000.0
2008-11-11 21:18:00,1.8279,1.82885,1.82775,1.8285,54600000.0
2008-11-11 21:19:00,1.8285,1.82925,1.828,1.82925,60500000.0
2008-11-11 21:20:00,1.8293,1.8327,1.82915,1.8319,115300000.0
2008-11-11 21:21:00,1.8319,1.8319,1.8299,1.8308,328300000.0
2008-11-11 21:22:00,1.8308,1.8308,1.82865,1.82905,331500000.0
2008-11-11 21:23:00,1.82905,1.82995,1.8288,1.82945,68000000.0
2008-11-11 21:24:00,1.8294,1.8299,1.82915,1.82955,38200000.0
2008-11-11 21:25:00,1.82945,1.83035,1.8294,1.8297,78700000.0
2008-11-11 21:26:00,1.82985,1.83,1.82935,1.8296,49200000.0
2008-11-11 21:27:00,1.8295,1.83,1.8294,1.8298,113200000.0
2008-11-11 21:28:00,1.8298,1.831,1.8294,1.831,73100000.0
2008-11-11 21:29:00,1.8313,1.8327,1.8313,1.8327,79300000.0
2008-11-11 21:30:00,1.8326,1.8338,1.8323,1.8325,101100000.0
2008-11-11 21:31:00,1.83245,1.8326,1.8287,1.829,245480001.0
2008-11-11 21:32:00,1.829,1.8293,1.8283,1.82835,46700000.0
2008-11-11 21:33:00,1.8283,1.8296,1.82825,1.8296,219700000.0
2008-11-11 21:34:00,1.8296,1.83055,1.8296,1.8302,97600000.0
2008-11-11 21:35:00,1.8302,1.83125,1.8302,1.8308,56000000.0
2008-11-11 21:36:00,1.8307,1.83115,1.82865,1.82875,126000000.0
2008-11-11 21:37:00,1.8289,1.82945,1.8286,1.8286,181800000.0
2008-11-11 21:38:00,1.8286,1.82965,1.8286,1.82955,44600000.0
2008-11-11 21:39:00,1.8303,1.8308,1.829,1.8299,96000000.0
2008-11-11 21:40:00,1.8304,1.83065,1.8294,1.83005,70400000.0
2008-11-11 21:41:00,1.83005,1.831,1.8298,1.8307,195300000.0
2008-11-11 21:42:00,1.83065,1.83095,1.8297,1.8297,64800000.0
2008-11-11 21:43:00,1.82995,1.83085,1.82965,1.8303,99100000.0
2008-11-11 21:44:00,1.8304,1.83045,1.8293,1.8294,68700000.0
2008-11-11 21:45:00,1.82945,1.8303,1.8293,1.8301,65500000.0
2008-11-11 21:46:00,1.83,1.83015,1.8298,1.83005,24700000.0
2008-11-11 21:47:00,1.83,1.83005,1.8299,1.82995,20100000.0
2008-11-11 21:48:00,1.8299,1.8302,1.8295,1.8298,36400000.0
2008-11-11 21:49:00,1.82975,1.8303,1.82965,1.83005,49300000.0
2008-11-11 21:50:00,1.8302,1.8302,1.8298,1.8298,29300000.0
2008-11-11 21:51:00,1.8298,1.8298,1.8287,1.8288,54500000.0
2008-11-11 21:52:00,1.8288,1.8288,1.827,1.8276,122700000.0
2008-11-11 21:53:00,1.8276,1.8281,1.82755,1.8277,189300000.0
2008-11-11 21:54:00,1.8278,1.82825,1.8277,1.8277,70900000.0
2008-11-11 21:55:00,1.8277,1.82775,1.82695,1.8276,50300000.0
2008-11-11 21:56:00,1.82755,1.82755,1.82735,1.8275,31300000.0
2008-11-11 21:57:00,1.8276,1.8277,1.8275,1.8275,41400000.0
2008-11-11 21:58:00,1.8275,1.8278,1.8275,1.8278,60700000.0
2008-11-11 21:59:00,1.8277,1.8277,1.8275,1.8275,121700000.0
2008-11-11 22:00:00,1.8275,1.82825,1.82615,1.82635,137200000.0
2008-11-11 22:01:00,1.8265,1.8266,1.82625,1.8263,48800000.0
2008-11-11 22:02:00,1.8263,1.8268,1.82615,1.8265,41200000.0
2008-11-11 22:03:00,1.82655,1.8268,1.8265,1.8268,38500000.0
2008-11-11 22:04:00,1.8268,1.82705,1.8268,1.82705,75800000.0
2008-11-11 22:05:00,1.82695,1.82745,1.8268,1.82745,139000000.0
2008-11-11 22:06:00,1.82735,1.82795,1.8272,1.8278,108500000.0
2008-11-11 22:07:00,1.828,1.8283,1.8279,1.8283,140300000.0
2008-11-11 22:08:00,1.82835,1.8285,1.8283,1.8285,36900000.0
2008-11-11 22:09:00,1.8286,1.8289,1.8285,1.8286,35600000.0
2008-11-11 22:10:00,1.8286,1.8288,1.8285,1.8287,15400000.0
2008-11-11 22:11:00,1.82885,1.829,1.82875,1.82875,14500000.0
2008-11-11 22:12:00,1.8288,1.8292,1.82865,1.82865,29200000.0
2008-11-11 22:13:00,1.829,1.829,1.8288,1.8288,40800000.0
2008-11-11 22:14:00,1.8288,1.8288,1.8288,1.8288,19200001.0
2008-11-11 22:15:00,1.8288,1.8292,1.8288,1.8289,73599999.0
2008-11-11 22:16:00,1.82925,1.8294,1.8292,1.8294,8400000.0
2008-11-11 22:17:00,1.8295,1.8295,1.8287,1.82875,14200000.0
2008-11-11 22:18:00,1.82905,1.82955,1.82905,1.8295,16500000.0
2008-11-11 22:19:00,1.82975,1.82975,1.82905,1.82905,8900000.0
2008-11-11 22:20:00,1.82905,1.82925,1.82905,1.82925,6900000.0
2008-11-11 22:21:00,1.82935,1.83005,1.8292,1.83005,57200000.0
2008-11-11 22:22:00,1.83,1.8305,1.83,1.8303,55000000.0
2008-11-11 22:23:00,1.8303,1.8306,1.83005,1.83025,26600000.0
2008-11-11 22:24:00,1.83025,1.8303,1.83025,1.8303,7600000.0
2008-11-11 22:25:00,1.8303,1.8306,1.83015,1.83025,18500000.0
2008-11-11 22:26:00,1.83025,1.83025,1.8302,1.8302,18600000.0
2008-11-11 22:27:00,1.8302,1.8302,1.8302,1.8302,12100000.0
2008-11-11 22:28:00,1.82974,1.8298,1.82936,1.82936,57200000.0
2008-11-11 22:29:00,1.8302,1.8302,1.8302,1.8302,15000000.0
2008-11-11 22:30:00,1.82949,1.83001,1.82947,1.83001,19700000.0
2008-11-11 22:31:00,1.82933,1.82969,1.82919,1.82919,49800000.0
2008-11-11 22:32:00,1.8302,1.8302,1.8302,1.8302,25000000.0
2008-11-11 22:33:00,1.8302,1.8302,1.82845,1.82845,62600000.0
2008-11-11 22:34:00,1.82875,1.82875,1.82825,1.82825,36100000.0
2008-11-11 22:35:00,1.8284,1.8284,1.8282,1.8282,6800000.0
2008-11-11 22:36:00,1.8283,1.8284,1.8282,1.8284,13600000.0
2008-11-11 22:37:00,1.82845,1.8285,1.8282,1.8282,27700000.0
2008-11-11 22:38:00,1.8281,1.8282,1.8281,1.8282,6700000.0
2008-11-11 22:39:00,1.827,1.82783,1.827,1.82759,15800000.0
2008-11-11 22:40:00,1.8282,1.8282,1.8282,1.8282,2700000.0
2008-11-11 22:41:00,1.82825,1.82825,1.8282,1.8282,4600000.0
2008-11-11 22:42:00,1.82749,1.82764,1.82712,1.82748,16400000.0
2008-11-11 22:43:00,1.8282,1.8282,1.8282,1.8282,1000000.0
2008-11-11 22:44:00,1.82761,1.82761,1.82684,1.82684,53000000.0
2008-11-11 22:45:00,1.82825,1.82825,1.82825,1.82825,1900000.0
2008-11-11 22:46:00,1.82764,1.82784,1.82723,1.82723,24800000.0
2008-11-11 22:47:00,1.82835,1.82855,1.82835,1.82845,74300000.0
2008-11-11 22:48:00,1.82835,1.8284,1.8279,1.82795,108000000.0
2008-11-11 22:49:00,1.828,1.8281,1.828,1.828,37800000.0
2008-11-11 22:50:00,1.828,1.8281,1.82765,1.8277,75100000.0
2008-11-11 22:51:00,1.8278,1.8282,1.8278,1.828,23100000.0
2008-11-11 22:52:00,1.82805,1.82815,1.82795,1.8281,38200000.0
2008-11-11 22:53:00,1.82805,1.82835,1.82795,1.82835,39100000.0
2008-11-11 22:54:00,1.8284,1.8285,1.8284,1.8285,9500000.0
2008-11-11 22:55:00,1.82855,1.8287,1.82855,1.82865,17100000.0
2008-11-11 22:56:00,1.8286,1.8287,1.82855,1.8287,20200000.0
2008-11-11 22:57:00,1.8288,1.8288,1.8287,1.8287,7600000.0
2008-11-11 22:58:00,1.8286,1.8286,1.82845,1.8285,11600000.0
2008-11-11 22:59:00,1.8286,1.8286,1.827,1.8271,165300000.0
2008-11-11 23:00:00,1.827,1.8273,1.8269,1.8271,159100000.0
2008-11-11 23:01:00,1.8271,1.8271,1.8267,1.8269,66000000.0
2008-11-11 23:02:00,1.8269,1.827,1.8266,1.8268,140600000.0
2008-11-11 23:03:00,1.8268,1.8268,1.8259,1.8262,291700000.0
2008-11-11 23:04:00,1.8262,1.8265,1.8261,1.82645,133300000.0
2008-11-11 23:05:00,1.8265,1.8265,1.82645,1.8265,21800000.0
2008-11-11 23:06:00,1.8265,1.8265,1.82605,1.82605,27500000.0
2008-11-11 23:07:00,1.826,1.826,1.826,1.826,12000000.0
2008-11-11 23:08:00,1.826,1.8261,1.8259,1.826,27100000.0
2008-11-11 23:09:00,1.826,1.826,1.8258,1.8258,97700000.0
2008-11-11 23:10:00,1.8258,1.8259,1.82565,1.8258,55400000.0
2008-11-11 23:11:00,1.8257,1.82595,1.8254,1.82565,21500000.0
2008-11-11 23:12:00,1.82565,1.8258,1.82555,1.8257,22400000.0
2008-11-11 23:13:00,1.8257,1.8261,1.8257,1.82575,40800000.0
2008-11-11 23:14:00,1.8258,1.8259,1.8258,1.8259,15500000.0
2008-11-11 23:15:00,1.82595,1.82645,1.82595,1.82645,19000000.0
2008-11-11 23:16:00,1.8263,1.82645,1.82605,1.82605,14700000.0
2008-11-11 23:17:00,1.82615,1.82615,1.82615,1.82615,1900000.0
2008-11-11 23:18:00,1.82625,1.8264,1.8262,1.8263,20700000.0
2008-11-11 23:19:00,1.8263,1.8263,1.8263,1.8263,4000000.0
2008-11-11 23:20:00,1.82615,1.8262,1.82615,1.8262,11800000.0
2008-11-11 23:21:00,1.8262,1.82625,1.8262,1.82625,12000000.0
2008-11-11 23:22:00,1.82625,1.82625,1.82625,1.82625,4900000.0
2008-11-11 23:23:00,1.8263,1.8265,1.8263,1.8265,58300000.0
2008-11-11 23:24:00,1.82665,1.8268,1.8262,1.8262,29800000.0
2008-11-11 23:25:00,1.8264,1.8264,1.8262,1.8262,53700000.0
2008-11-11 23:26:00,1.8262,1.8262,1.826,1.826,84200000.0
2008-11-11 23:27:00,1.82595,1.8261,1.82595,1.8261,43300000.0
2008-11-11 23:28:00,1.8261,1.8261,1.82605,1.82605,5900000.0
2008-11-11 23:29:00,1.8257,1.8261,1.8256,1.8261,33400000.0
2008-11-11 23:30:00,1.8261,1.8262,1.8261,1.82615,12100000.0
2008-11-11 23:31:00,1.82605,1.82605,1.826,1.826,3800000.0
2008-11-11 23:32:00,1.8259,1.8259,1.8259,1.8259,1900000.0
2008-11-11 23:33:00,1.82585,1.82585,1.82585,1.82585,1900000.0
2008-11-11 23:34:00,1.82538,1.82618,1.82524,1.82587,212000000.0
2008-11-11 23:35:00,1.82587,1.826,1.82507,1.82507,58000000.0
2008-11-11 23:36:00,1.82595,1.82595,1.82555,1.8257,29500000.0
2008-11-11 23:37:00,1.8257,1.8257,1.8256,1.8257,16500000.0
2008-11-11 23:38:00,1.8258,1.8258,1.82565,1.82565,4800000.0
2008-11-11 23:39:00,1.82575,1.8259,1.82575,1.8259,11100000.0
2008-11-11 23:40:00,1.8259,1.8259,1.82555,1.8256,38800000.0
2008-11-11 23:41:00,1.8256,1.8256,1.8255,1.8255,8200000.0
2008-11-11 23:42:00,1.8256,1.82565,1.8256,1.82565,15700000.0
2008-11-11 23:43:00,1.8257,1.8258,1.8257,1.8257,19500000.0
2008-11-11 23:44:00,1.8257,1.8257,1.8256,1.8256,7300000.0
2008-11-11 23:45:00,1.8258,1.8261,1.82565,1.82585,81500000.0
2008-11-11 23:46:00,1.8257,1.82585,1.8257,1.8257,6900000.0
2008-11-11 23:47:00,1.8256,1.82565,1.8256,1.8256,11000000.0
2008-11-11 23:48:00,1.8258,1.8258,1.8258,1.8258,1900000.0
2008-11-11 23:49:00,1.82576,1.82613,1.82545,1.82545,138200000.0
2008-11-11 23:50:00,1.82575,1.82595,1.82543,1.82576,72000000.0
2008-11-11 23:51:00,1.82598,1.826,1.8258,1.8258,106000000.0
2008-11-11 23:52:00,1.82552,1.82605,1.82552,1.82584,14000000.0
2008-11-11 23:53:00,1.8262,1.8265,1.82595,1.82615,6800000.0
2008-11-11 23:54:00,1.82576,1.826,1.82551,1.82551,50000000.0
2008-11-11 23:55:00,1.8258,1.82596,1.82526,1.82556,133700000.0
2008-11-11 23:56:00,1.8258,1.8263,1.8258,1.826,18000000.0
2008-11-11 23:57:00,1.8262,1.8265,1.8262,1.8265,4700000.0
2008-11-11 23:58:00,1.82618,1.82647,1.82591,1.82623,45700000.0
2008-11-11 23:59:00,1.8266,1.8266,1.82605,1.8263,5000000.0
2008-11-12 00:00:00,1.8262,1.8262,1.8255,1.8255,6000000.0
2008-11-12 00:01:00,1.82565,1.8258,1.8255,1.8255,9000000.0
2008-11-12 00:02:00,1.8255,1.8255,1.8255,1.8255,2000000.0
2008-11-12 00:03:00,1.82574,1.82606,1.82534,1.82534,36000000.0
2008-11-12 00:04:00,1.82536,1.82611,1.82536,1.82545,42700000.0
2008-11-12 00:05:00,1.8255,1.8255,1.8237,1.8237,13400000.0
2008-11-12 00:06:00,1.8249,1.8254,1.8249,1.82535,3000000.0
2008-11-12 00:07:00,1.8254,1.8254,1.825,1.8251,12000000.0
2008-11-12 00:08:00,1.8241,1.82445,1.82405,1.82445,3000000.0
2008-11-12 00:09:00,1.82475,1.8251,1.82475,1.8251,4000000.0
2008-11-12 00:10:00,1.82515,1.82515,1.82505,1.82515,4000000.0
2008-11-12 00:11:00,1.82525,1.82525,1.82485,1.82495,5000000.0
2008-11-12 00:12:00,1.82485,1.8251,1.8248,1.8251,8900000.0
2008-11-12 00:13:00,1.825,1.825,1.825,1.825,8900000.0
2008-11-12 00:14:00,1.8246,1.82495,1.8246,1.82495,7000000.0
2008-11-12 00:15:00,1.825,1.8251,1.825,1.82505,11000000.0
2008-11-12 00:16:00,1.825,1.82505,1.82495,1.82495,5800000.0
2008-11-12 00:17:00,1.8249,1.8263,1.8249,1.8263,4700000.0
2008-11-12 00:18:00,1.82577,1.82577,1.82469,1.82535,109700000.0
2008-11-12 00:19:00,1.82564,1.82572,1.82477,1.82506,173800000.0
2008-11-12 00:20:00,1.82554,1.82576,1.82477,1.82508,196200000.0
2008-11-12 00:21:00,1.8266,1.8266,1.8266,1.8266,1800000.0
2008-11-12 00:22:00,1.82571,1.82646,1.8251,1.82646,147200000.0
2008-11-12 00:23:00,1.8266,1.8266,1.8266,1.8266,5400000.0
2008-11-12 00:24:00,1.8265,1.82665,1.8262,1.8264,32000000.0
2008-11-12 00:25:00,1.8264,1.8267,1.8264,1.8266,35200000.0
2008-11-12 00:26:00,1.8267,1.8273,1.8266,1.82685,55400000.0
2008-11-12 00:27:00,1.82628,1.82694,1.82628,1.82667,28600000.0
2008-11-12 00:28:00,1.8268,1.8268,1.8264,1.8265,10200000.0
2008-11-12 00:29:00,1.8267,1.8268,1.8267,1.8268,10200000.0
2008-11-12 00:30:00,1.8268,1.8268,1.8268,1.8268,3600000.0
2008-11-12 00:31:00,1.826,1.8261,1.82474,1.82561,118400000.0
2008-11-12 00:32:00,1.8268,1.8268,1.8268,1.8268,5400000.0
2008-11-12 00:33:00,1.8268,1.8268,1.8268,1.8268,5400000.0
2008-11-12 00:34:00,1.82584,1.82624,1.82546,1.82599,117800000.0
2008-11-12 00:35:00,1.82577,1.82609,1.82546,1.82559,64100000.0
2008-11-12 00:36:00,1.82657,1.82657,1.82573,1.82584,97900000.0
2008-11-12 00:37:00,1.8268,1.8268,1.8268,1.8268,21600000.0
2008-11-12 00:38:00,1.8268,1.8268,1.8268,1.8268,32400000.0
2008-11-12 00:39:00,1.8268,1.8268,1.8268,1.8268,27000000.0
2008-11-12 00:40:00,1.8268,1.8268,1.8268,1.8268,27000000.0
2008-11-12 00:41:00,1.8268,1.8268,1.8268,1.8268,21600000.0
2008-11-12 00:42:00,1.82587,1.82596,1.8254,1.8254,99900000.0
2008-11-12 00:43:00,1.82564,1.82612,1.82541,1.82602,103000000.0
2008-11-12 00:44:00,1.82599,1.82614,1.82576,1.82584,62200000.0
2008-11-12 00:45:00,1.82617,1.82617,1.8256,1.8258,13600000.0
2008-11-12 00:46:00,1.82591,1.82612,1.82555,1.82563,47200000.0
2008-11-12 00:47:00,1.82581,1.82612,1.8255,1.8255,48600000.0
2008-11-12 00:48:00,1.82643,1.82643,1.82568,1.82617,56800000.0
2008-11-12 00:49:00,1.82595,1.8263,1.82537,1.82562,49700000.0
2008-11-12 00:50:00,1.82581,1.8263,1.82581,1.82595,43800000.0
2008-11-12 00:51:00,1.82554,1.82602,1.82554,1.82602,40800000.0
2008-11-12 00:52:00,1.82566,1.82592,1.82539,1.82592,42700000.0
2008-11-12 00:53:00,1.82589,1.82636,1.82545,1.82636,109000000.0
2008-11-12 00:54:00,1.82623,1.82634,1.82538,1.82603,189400000.0
2008-11-12 00:55:00,1.82561,1.82578,1.82519,1.82519,38800000.0
2008-11-12 00:56:00,1.82535,1.82544,1.8252,1.82527,74500000.0
2008-11-12 00:57:00,1.82554,1.82631,1.8252,1.82601,142800000.0
2008-11-12 00:58:00,1.82594,1.82603,1.82568,1.82575,71200000.0
2008-11-12 00:59:00,1.82578,1.82578,1.82498,1.8251,54100000.0
2008-11-12 01:00:00,1.82577,1.82577,1.82519,1.82519,90800000.0
2008-11-12 01:01:00,1.82532,1.82618,1.82483,1.82599,68900000.0
2008-11-12 01:02:00,1.82635,1.8268,1.82635,1.8268,6100000.0
2008-11-12 01:03:00,1.82571,1.82571,1.82513,1.82566,97900000.0
2008-11-12 01:04:00,1.82567,1.82631,1.825,1.82601,433800000.0
2008-11-12 01:05:00,1.8252,1.8268,1.8252,1.8268,3700000.0
2008-11-12 01:06:00,1.8268,1.8268,1.82475,1.825,90900000.0
2008-11-12 01:07:00,1.825,1.82505,1.8249,1.8249,26900000.0
2008-11-12 01:08:00,1.8249,1.8249,1.8249,1.8249,54000000.0
2008-11-12 01:09:00,1.82364,1.82487,1.82364,1.8248,15400000.0
2008-11-12 01:10:00,1.8249,1.82545,1.8249,1.82545,42000000.0
2008-11-12 01:11:00,1.82575,1.8261,1.82575,1.82605,20900000.0
2008-11-12 01:12:00,1.8257,1.8257,1.8256,1.8256,8200000.0
2008-11-12 01:13:00,1.82436,1.82592,1.82436,1.82541,13600000.0
2008-11-12 01:14:00,1.8256,1.82565,1.8256,1.82565,20000000.0
2008-11-12 01:15:00,1.8256,1.82575,1.8256,1.8257,8000000.0
2008-11-12 01:16:00,1.82555,1.82561,1.82522,1.82532,37000000.0
2008-11-12 01:17:00,1.82552,1.82566,1.82543,1.82559,37600000.0
2008-11-12 01:18:00,1.82557,1.82557,1.82537,1.82543,62000000.0
2008-11-12 01:19:00,1.82538,1.82538,1.82491,1.82529,86000000.0
2008-11-12 01:20:00,1.82585,1.8259,1.82585,1.8259,2000000.0
2008-11-12 01:21:00,1.82585,1.8261,1.8256,1.8261,136800000.0
2008-11-12 01:22:00,1.82635,1.82635,1.82545,1.82545,22600000.0
2008-11-12 01:23:00,1.8258,1.826,1.82555,1.8256,15700000.0
2008-11-12 01:24:00,1.8257,1.8257,1.8256,1.8256,7000000.0
2008-11-12 01:25:00,1.82513,1.82563,1.82513,1.82552,54000000.0
2008-11-12 01:26:00,1.82532,1.82569,1.82515,1.82515,66000000.0
2008-11-12 01:27:00,1.8255,1.8257,1.8255,1.8257,8000000.0
2008-11-12 01:28:00,1.8259,1.8259,1.8258,1.8258,43000000.0
2008-11-12 01:29:00,1.8258,1.8258,1.8258,1.8258,30000000.0
2008-11-12 01:30:00,1.8258,1.82635,1.82565,1.8258,68400000.0
2008-11-12 01:31:00,1.8258,1.8258,1.8258,1.8258,54000000.0
2008-11-12 01:32:00,1.8258,1.8258,1.82375,1.82395,152000000.0
2008-11-12 01:33:00,1.82405,1.8246,1.824,1.8246,68200000.0
2008-11-12 01:34:00,1.8243,1.82475,1.8233,1.8244,36900000.0
2008-11-12 01:35:00,1.8244,1.8247,1.8238,1.8247,38300000.0
2008-11-12 01:36:00,1.8249,1.82535,1.8249,1.8251,15000000.0
2008-11-12 01:37:00,1.82495,1.825,1.82465,1.8249,13900000.0
2008-11-12 01:38:00,1.825,1.825,1.8244,1.8249,15300000.0
2008-11-12 01:39:00,1.8249,1.82495,1.8248,1.82495,3000000.0
2008-11-12 01:40:00,1.8252,1.8252,1.8249,1.8249,39300000.0
2008-11-12 01:41:00,1.82431,1.82467,1.82375,1.824,596200000.0
2008-11-12 01:42:00,1.8248,1.8252,1.8248,1.8251,109000000.0
2008-11-12 01:43:00,1.8251,1.8251,1.8251,1.8251,222000000.0
2008-11-12 01:44:00,1.8251,1.8251,1.8251,1.8251,36000000.0
2008-11-12 01:45:00,1.8251,1.82545,1.825,1.8254,65000000.0
2008-11-12 01:46:00,1.8255,1.8255,1.8255,1.8255,30000000.0
2008-11-12 01:47:00,1.8253,1.8253,1.82465,1.8251,108000000.0
2008-11-12 01:48:00,1.82552,1.82615,1.82465,1.82485,56200000.0
2008-11-12 01:49:00,1.82505,1.82537,1.8246,1.825,39200000.0
2008-11-12 01:50:00,1.8252,1.82525,1.82475,1.82485,29300000.0
2008-11-12 01:51:00,1.82495,1.8254,1.82485,1.8254,38600000.0
2008-11-12 01:52:00,1.8254,1.8254,1.8252,1.8252,38100000.0
2008-11-12 01:53:00,1.82525,1.82525,1.82435,1.82435,47000000.0
2008-11-12 01:54:00,1.82455,1.82505,1.82448,1.82505,52600000.0
2008-11-12 01:55:00,1.82435,1.82505,1.82435,1.82505,30000000.0
2008-11-12 01:56:00,1.82473,1.82503,1.82419,1.82482,27000000.0
2008-11-12 01:57:00,1.8252,1.8252,1.8252,1.8252,54000000.0
2008-11-12 01:58:00,1.8252,1.8252,1.8251,1.8252,60000000.0
2008-11-12 01:59:00,1.82525,1.8259,1.82525,1.82535,14400000.0
2008-11-12 02:00:00,1.82515,1.8255,1.82485,1.8253,51100000.0
2008-11-12 02:01:00,1.8254,1.8262,1.82425,1.8255,95500000.0
2008-11-12 02:02:00,1.82575,1.8264,1.8252,1.8262,35300000.0
2008-11-12 02:03:00,1.8261,1.8261,1.8261,1.8261,1200000.0
2008-11-12 02:04:00,1.82592,1.82629,1.82562,1.82585,28400000.0
2008-11-12 02:05:00,1.8261,1.8261,1.8261,1.8261,9000000.0
2008-11-12 02:06:00,1.82615,1.82615,1.8261,1.8261,12800000.0
2008-11-12 02:07:00,1.8261,1.82635,1.826,1.826,15100000.0
2008-11-12 02:08:00,1.82611,1.82616,1.82471,1.82537,65100000.0
2008-11-12 02:09:00,1.82499,1.82546,1.82461,1.82504,79000000.0
2008-11-12 02:10:00,1.82509,1.82564,1.82433,1.82504,25600000.0
2008-11-12 02:11:00,1.82531,1.82621,1.82486,1.8261,88800000.0
2008-11-12 02:12:00,1.82608,1.82619,1.82475,1.8258,58100000.0
2008-11-12 02:13:00,1.82545,1.8264,1.82545,1.8264,43000000.0
2008-11-12 02:14:00,1.8264,1.8264,1.8264,1.8264,66000000.0
2008-11-12 02:15:00,1.8264,1.8264,1.8264,1.8264,150000000.0
2008-11-12 02:16:00,1.8264,1.8264,1.8264,1.8264,24000000.0
2008-11-12 02:17:00,1.82583,1.82613,1.82531,1.82531,114000000.0
2008-11-12 02:18:00,1.8264,1.8267,1.8264,1.8267,90000000.0
2008-11-12 02:19:00,1.8267,1.8267,1.8267,1.8267,108000000.0
2008-11-12 02:20:00,1.8267,1.8276,1.8266,1.827,70500000.0
2008-11-12 02:21:00,1.827,1.827,1.8269,1.8269,193000000.0
2008-11-12 02:22:00,1.827,1.827,1.8269,1.827,235000000.0
2008-11-12 02:23:00,1.827,1.827,1.827,1.827,204000000.0
2008-11-12 02:24:00,1.827,1.827,1.82495,1.8256,145200000.0
2008-11-12 02:25:00,1.8256,1.8256,1.8256,1.8256,132000000.0
2008-11-12 02:26:00,1.8256,1.8256,1.8253,1.8254,12400000.0
2008-11-12 02:27:00,1.82409,1.82527,1.82344,1.82475,148000000.0
2008-11-12 02:28:00,1.8254,1.8258,1.8253,1.82545,22400000.0
2008-11-12 02:29:00,1.82545,1.82545,1.8254,1.8254,5200000.0
2008-11-12 02:30:00,1.8254,1.8256,1.8254,1.8254,60800000.0
2008-11-12 02:31:00,1.82426,1.82464,1.82389,1.82464,38000000.0
2008-11-12 02:32:00,1.82438,1.82469,1.82392,1.82469,21000000.0
2008-11-12 02:33:00,1.82545,1.82675,1.8254,1.8254,49200000.0
2008-11-12 02:34:00,1.8254,1.82565,1.8254,1.82565,31200000.0
2008-11-12 02:35:00,1.8257,1.826,1.8253,1.8258,92000000.0
2008-11-12 02:36:00,1.8258,1.8262,1.8258,1.826,39400000.0
2008-11-12 02:37:00,1.826,1.82605,1.8258,1.8258,96000000.0
2008-11-12 02:38:00,1.8258,1.8271,1.8258,1.82695,263500000.0
2008-11-12 02:39:00,1.827,1.82725,1.8268,1.8268,34700000.0
2008-11-12 02:40:00,1.8268,1.8268,1.8268,1.8268,54000000.0
2008-11-12 02:41:00,1.8268,1.8268,1.8268,1.8268,30000000.0
2008-11-12 02:42:00,1.8268,1.8268,1.8268,1.8268,30000000.0
2008-11-12 02:43:00,1.8268,1.8268,1.8268,1.8268,90000000.0
2008-11-12 02:44:00,1.8268,1.8268,1.825,1.8259,95600000.0
2008-11-12 02:45:00,1.82585,1.8261,1.8256,1.8257,30900000.0
2008-11-12 02:46:00,1.8256,1.8257,1.8256,1.8256,971199999.0
2008-11-12 02:47:00,1.8256,1.8256,1.8256,1.8256,744000000.0
2008-11-12 02:48:00,1.8256,1.8256,1.8256,1.8256,120000000.0
2008-11-12 02:49:00,1.8256,1.8262,1.8256,1.8262,554400000.0
2008-11-12 02:50:00,1.8262,1.8262,1.82565,1.8262,294200000.0
2008-11-12 02:51:00,1.8262,1.8262,1.8262,1.8262,156000000.0
2008-11-12 02:52:00,1.8262,1.8262,1.8262,1.8262,486000000.0
2008-11-12 02:53:00,1.8263,1.8264,1.8262,1.8263,35600000.0
2008-11-12 02:54:00,1.8266,1.8268,1.8262,1.8262,114000000.0
2008-11-12 02:55:00,1.8262,1.8262,1.8252,1.8254,151400000.0
2008-11-12 02:56:00,1.8255,1.82575,1.8255,1.82575,13000000.0
2008-11-12 02:57:00,1.8255,1.8259,1.8255,1.8258,15500000.0
2008-11-12 02:58:00,1.8261,1.8265,1.8261,1.8261,50500000.0
2008-11-12 02:59:00,1.8261,1.8261,1.8261,1.8261,6000000.0
2008-11-12 03:00:00,1.8261,1.8263,1.8261,1.8261,181800000.0
2008-11-12 03:01:00,1.8261,1.8264,1.8261,1.8264,40000000.0
2008-11-12 03:02:00,1.8265,1.8265,1.82615,1.82615,2800000.0
2008-11-12 03:03:00,1.8262,1.8262,1.8261,1.8261,97200000.0
2008-11-12 03:04:00,1.8261,1.8261,1.8261,1.8261,39600000.0
2008-11-12 03:05:00,1.8261,1.82615,1.8261,1.82615,10200000.0
2008-11-12 03:06:00,1.8261,1.8261,1.8261,1.8261,66000000.0
2008-11-12 03:07:00,1.8261,1.82615,1.8261,1.8261,123500000.0
2008-11-12 03:08:00,1.8261,1.8268,1.82575,1.826,71600000.0
2008-11-12 03:09:00,1.82595,1.82615,1.82535,1.8261,65400000.0
2008-11-12 03:10:00,1.8261,1.8261,1.8261,1.8261,36000000.0
2008-11-12 03:11:00,1.82495,1.82577,1.82489,1.82555,12600000.0
2008-11-12 03:12:00,1.8261,1.8261,1.8261,1.8261,24000000.0
2008-11-12 03:13:00,1.82486,1.82552,1.82427,1.82552,15200000.0
2008-11-12 03:14:00,1.8261,1.8261,1.82515,1.8256,30100000.0
2008-11-12 03:15:00,1.8256,1.8261,1.8256,1.8259,14300000.0
2008-11-12 03:16:00,1.8259,1.8261,1.8259,1.8259,31600000.0
2008-11-12 03:17:00,1.82625,1.82635,1.82615,1.82635,26500000.0
2008-11-12 03:18:00,1.82635,1.82745,1.82635,1.8272,50600000.0
2008-11-12 03:19:00,1.8272,1.82745,1.8272,1.82745,40200000.0
2008-11-12 03:20:00,1.8274,1.8284,1.8269,1.8284,175800000.0
2008-11-12 03:21:00,1.8284,1.8284,1.8266,1.8277,45300000.0
2008-11-12 03:22:00,1.82775,1.8279,1.82755,1.8277,21700000.0
2008-11-12 03:23:00,1.8278,1.82885,1.8278,1.8288,44300000.0
2008-11-12 03:24:00,1.8288,1.8288,1.8288,1.8288,11000000.0
2008-11-12 03:25:00,1.8288,1.8288,1.8288,1.8288,13000000.0
2008-11-12 03:26:00,1.8288,1.8288,1.8288,1.8288,14000000.0
2008-11-12 03:27:00,1.8288,1.8288,1.8288,1.8288,11000000.0
2008-11-12 03:28:00,1.8288,1.8289,1.8288,1.8288,18800000.0
2008-11-12 03:29:00,1.8288,1.829,1.8288,1.8288,23400000.0
2008-11-12 03:30:00,1.8277,1.82842,1.82738,1.82842,42000000.0
2008-11-12 03:31:00,1.828,1.828,1.8275,1.82753,16000000.0
2008-11-12 03:32:00,1.8274,1.82804,1.8271,1.82804,20200000.0
2008-11-12 03:33:00,1.82804,1.82817,1.82749,1.82817,28600000.0
2008-11-12 03:34:00,1.82788,1.82788,1.82739,1.82757,17200000.0
2008-11-12 03:35:00,1.82676,1.82772,1.82676,1.82738,37800000.0
2008-11-12 03:36:00,1.8288,1.8288,1.8288,1.8288,2000000.0
2008-11-12 03:37:00,1.8288,1.82905,1.8288,1.82885,24600000.0
2008-11-12 03:38:00,1.82895,1.8292,1.82825,1.8284,37300000.0
2008-11-12 03:39:00,1.8283,1.8284,1.828,1.8281,51000000.0
2008-11-12 03:40:00,1.8281,1.8281,1.8281,1.8281,59400000.0
2008-11-12 03:41:00,1.82712,1.8277,1.82695,1.82748,13000000.0
2008-11-12 03:42:00,1.8281,1.8281,1.8267,1.8269,110300000.0
2008-11-12 03:43:00,1.82735,1.8282,1.82675,1.8271,222000000.0
2008-11-12 03:44:00,1.82715,1.82725,1.8269,1.82705,39700000.0
2008-11-12 03:45:00,1.82705,1.82705,1.8269,1.8269,79300000.0
2008-11-12 03:46:00,1.8269,1.8275,1.8269,1.8275,58100000.0
2008-11-12 03:47:00,1.8274,1.8275,1.8274,1.8274,6000000.0
2008-11-12 03:48:00,1.82745,1.8275,1.8272,1.82725,19800000.0
2008-11-12 03:49:00,1.8276,1.82815,1.8272,1.8277,164200001.0
2008-11-12 03:50:00,1.8278,1.8279,1.8278,1.8278,45800000.0
2008-11-12 03:51:00,1.8279,1.8282,1.8278,1.828,82000000.0
2008-11-12 03:52:00,1.82805,1.8283,1.8279,1.8281,65200000.0
2008-11-12 03:53:00,1.828,1.8283,1.8278,1.8279,36200000.0
2008-11-12 03:54:00,1.8285,1.82895,1.8281,1.82865,10600000.0
2008-11-12 03:55:00,1.82865,1.8288,1.8284,1.8284,12400000.0
2008-11-12 03:56:00,1.82885,1.8293,1.82885,1.8293,5800000.0
2008-11-12 03:57:00,1.8295,1.82975,1.82915,1.82925,22100000.0
2008-11-12 03:58:00,1.8293,1.8293,1.8292,1.82925,4000000.0
2008-11-12 03:59:00,1.8292,1.8292,1.8287,1.82885,12800000.0
2008-11-12 04:00:00,1.82885,1.82915,1.82885,1.82915,4000000.0
2008-11-12 04:01:00,1.8292,1.82925,1.82895,1.82895,18000000.0
2008-11-12 04:02:00,1.8292,1.82985,1.82915,1.8296,61200000.0
2008-11-12 04:03:00,1.8297,1.83005,1.8297,1.8298,17800000.0
2008-11-12 04:04:00,1.8298,1.8298,1.8298,1.8298,2400000.0
2008-11-12 04:05:00,1.82904,1.82971,1.82858,1.82939,14000000.0
2008-11-12 04:06:00,1.8298,1.83,1.8298,1.83,2200000.0
2008-11-12 04:07:00,1.83015,1.83025,1.8301,1.8301,3000000.0
2008-11-12 04:08:00,1.8303,1.8303,1.8303,1.8303,1000000.0
2008-11-12 04:09:00,1.8302,1.8303,1.83,1.8303,6000000.0
2008-11-12 04:10:00,1.83035,1.8322,1.83035,1.8322,42300000.0
2008-11-12 04:11:00,1.8322,1.8327,1.8319,1.8325,52300000.0
2008-11-12 04:12:00,1.8325,1.83265,1.8321,1.8322,22000000.0
2008-11-12 04:13:00,1.8324,1.8332,1.8318,1.8332,42200000.0
2008-11-12 04:14:00,1.8333,1.8333,1.83175,1.8321,67800000.0
2008-11-12 04:15:00,1.8321,1.8323,1.83175,1.83175,306600000.0
2008-11-12 04:16:00,1.8319,1.8323,1.83175,1.8322,68000000.0
2008-11-12 04:17:00,1.83225,1.83225,1.8319,1.8319,27800000.0
2008-11-12 04:18:00,1.8319,1.83205,1.8319,1.83205,14900000.0
2008-11-12 04:19:00,1.8319,1.832,1.8318,1.8318,93800000.0
2008-11-12 04:20:00,1.8319,1.83225,1.8319,1.8322,137000000.0
2008-11-12 04:21:00,1.83215,1.8322,1.83195,1.8321,10000000.0
2008-11-12 04:22:00,1.83195,1.83195,1.8319,1.8319,7000000.0
2008-11-12 04:23:00,1.8319,1.8319,1.8319,1.8319,108000000.0
2008-11-12 04:24:00,1.8319,1.8319,1.8319,1.8319,72000000.0
2008-11-12 04:25:00,1.8319,1.8319,1.8319,1.8319,30000000.0
2008-11-12 04:26:00,1.8319,1.8319,1.8319,1.8319,12000000.0
2008-11-12 04:27:00,1.8319,1.8319,1.83065,1.8308,69000000.0
2008-11-12 04:28:00,1.8308,1.8308,1.8308,1.8308,96000000.0
2008-11-12 04:29:00,1.8308,1.8308,1.8308,1.8308,24000000.0
2008-11-12 04:30:00,1.8308,1.8308,1.8308,1.8308,24000000.0
2008-11-12 04:31:00,1.8308,1.831,1.8308,1.8308,200000000.0
2008-11-12 04:32:00,1.8308,1.8308,1.8308,1.8308,324000000.0
2008-11-12 04:33:00,1.8308,1.8309,1.8308,1.8308,158000000.0
2008-11-12 04:34:00,1.83095,1.831,1.8307,1.83095,76900000.0
2008-11-12 04:35:00,1.83095,1.83095,1.8308,1.8308,29000001.0
2008-11-12 04:36:00,1.83085,1.8309,1.8308,1.8309,97800004.0
2008-11-12 04:37:00,1.8308,1.8311,1.8308,1.8308,193000006.0
2008-11-12 04:38:00,1.8309,1.8309,1.8308,1.8308,160800004.0
2008-11-12 04:39:00,1.8309,1.8313,1.83052,1.8308,111000004.0
2008-11-12 04:40:00,1.8309,1.8309,1.8309,1.8309,168000000.0
2008-11-12 04:41:00,1.8309,1.8309,1.8309,1.8309,66000000.0
2008-11-12 04:42:00,1.8309,1.83115,1.8309,1.8309,40700000.0
2008-11-12 04:43:00,1.8309,1.8311,1.8309,1.8311,34000000.0
2008-11-12 04:44:00,1.83116,1.83117,1.83041,1.83041,22600000.0
2008-11-12 04:45:00,1.83115,1.8314,1.831,1.8314,19700000.0
2008-11-12 04:46:00,1.831,1.83145,1.831,1.83145,17000000.0
2008-11-12 04:47:00,1.83125,1.8322,1.8312,1.8318,76400000.0
2008-11-12 04:48:00,1.8318,1.8318,1.8318,1.8318,6000000.0
2008-11-12 04:49:00,1.8318,1.8318,1.8318,1.8318,30000000.0
2008-11-12 04:50:00,1.8318,1.83205,1.8318,1.83205,11000000.0
2008-11-12 04:51:00,1.832,1.832,1.8318,1.8318,16000000.0
2008-11-12 04:52:00,1.8319,1.8319,1.8318,1.8318,48000000.0
2008-11-12 04:53:00,1.83176,1.83176,1.83128,1.8317,19300000.0
2008-11-12 04:54:00,1.8318,1.8322,1.8318,1.8322,42000000.0
2008-11-12 04:55:00,1.8322,1.8322,1.83045,1.8308,28700000.0
2008-11-12 04:56:00,1.831,1.83135,1.8309,1.83135,43600000.0
2008-11-12 04:57:00,1.8315,1.8315,1.8315,1.8315,11000000.0
2008-11-12 04:58:00,1.8315,1.8315,1.8315,1.8315,7000000.0
2008-11-12 04:59:00,1.8315,1.83175,1.8315,1.8315,21000000.0
2008-11-12 05:00:00,1.8315,1.8315,1.8315,1.8315,21000000.0
2008-11-12 05:01:00,1.8315,1.8315,1.8315,1.8315,4000000.0
2008-11-12 05:02:00,1.8315,1.8315,1.8292,1.82965,70400001.0
2008-11-12 05:03:00,1.8298,1.8314,1.8298,1.8313,200900001.0
2008-11-12 05:04:00,1.831,1.8312,1.8309,1.8312,33000000.0
2008-11-12 05:05:00,1.83125,1.8314,1.83125,1.8314,9800000.0
2008-11-12 05:06:00,1.8314,1.8314,1.8314,1.8314,25900000.0
2008-11-12 05:07:00,1.8314,1.8314,1.8314,1.8314,24000000.0
2008-11-12 05:08:00,1.8314,1.8314,1.8314,1.8314,30000000.0
2008-11-12 05:09:00,1.8314,1.8315,1.8314,1.8314,15000000.0
2008-11-12 05:10:00,1.8314,1.83205,1.8314,1.8317,46600000.0
2008-11-12 05:11:00,1.8317,1.8317,1.8317,1.8317,25000000.0
2008-11-12 05:12:00,1.8317,1.8317,1.8317,1.8317,12000000.0
2008-11-12 05:13:00,1.8317,1.8317,1.8317,1.8317,12000000.0
2008-11-12 05:14:00,1.8317,1.8318,1.8317,1.8317,25000000.0
2008-11-12 05:15:00,1.8318,1.8318,1.8317,1.8317,54000000.0
2008-11-12 05:16:00,1.8317,1.8319,1.8317,1.8317,31000000.0
2008-11-12 05:17:00,1.8317,1.832,1.8316,1.8317,28000000.0
2008-11-12 05:18:00,1.8317,1.8317,1.8293,1.82955,143000000.0
2008-11-12 05:19:00,1.8297,1.8303,1.8296,1.83,62800000.0
2008-11-12 05:20:00,1.83025,1.83025,1.82995,1.82995,3000000.0
2008-11-12 05:21:00,1.8299,1.8299,1.8285,1.8296,67000000.0
2008-11-12 05:22:00,1.82955,1.8298,1.82955,1.8298,44000000.0
2008-11-12 05:23:00,1.83,1.8307,1.82965,1.8303,108200000.0
2008-11-12 05:24:00,1.8304,1.83055,1.8304,1.8304,118700000.0
2008-11-12 05:25:00,1.8304,1.8304,1.8304,1.8304,217800000.0
2008-11-12 05:26:00,1.8304,1.8304,1.8304,1.8304,302500000.0
2008-11-12 05:27:00,1.8304,1.8304,1.8304,1.8304,242000000.0
2008-11-12 05:28:00,1.8304,1.8304,1.8289,1.8294,25700000.0
2008-11-12 05:29:00,1.82945,1.8295,1.8294,1.8294,59700000.0
2008-11-12 05:30:00,1.8294,1.82945,1.8294,1.82945,346600000.0
2008-11-12 05:31:00,1.8294,1.8302,1.8294,1.8297,57800000.0
2008-11-12 05:32:00,1.82895,1.82924,1.82879,1.82893,23600000.0
2008-11-12 05:33:00,1.8297,1.8297,1.8297,1.8297,7000000.0
2008-11-12 05:34:00,1.8297,1.8297,1.8297,1.8297,2000000.0
2008-11-12 05:35:00,1.8297,1.8297,1.8297,1.8297,2000000.0
2008-11-12 05:36:00,1.82975,1.8302,1.82975,1.83,13400000.0
2008-11-12 05:37:00,1.8302,1.8305,1.8301,1.8302,6000000.0
2008-11-12 05:38:00,1.83,1.83,1.8299,1.83,18300000.0
2008-11-12 05:39:00,1.8302,1.8302,1.8299,1.8299,4900000.0
2008-11-12 05:40:00,1.8301,1.8301,1.8298,1.8299,4500000.0
2008-11-12 05:41:00,1.82917,1.82937,1.82885,1.82907,12600000.0
2008-11-12 05:42:00,1.82914,1.82916,1.82868,1.82868,17400000.0
2008-11-12 05:43:00,1.82873,1.82914,1.8285,1.82891,8300000.0
2008-11-12 05:44:00,1.8299,1.8299,1.8299,1.8299,2000000.0
2008-11-12 05:45:00,1.8299,1.8305,1.8278,1.8305,41000000.0
2008-11-12 05:46:00,1.8305,1.831,1.83,1.8301,332000000.0
2008-11-12 05:47:00,1.8301,1.83025,1.8283,1.8301,234200000.0
2008-11-12 05:48:00,1.8301,1.83015,1.83,1.83015,10000000.0
2008-11-12 05:49:00,1.8301,1.83015,1.8301,1.8301,8000000.0
2008-11-12 05:50:00,1.8301,1.8301,1.8299,1.8299,9000000.0
2008-11-12 05:51:00,1.8299,1.82995,1.8299,1.8299,5900000.0
2008-11-12 05:52:00,1.8299,1.83005,1.8299,1.8299,26400000.0
2008-11-12 05:53:00,1.8299,1.8299,1.8299,1.8299,7000000.0
2008-11-12 05:54:00,1.8299,1.8299,1.8299,1.8299,4000000.0
2008-11-12 05:55:00,1.82845,1.82875,1.82845,1.8286,11000000.0
2008-11-12 05:56:00,1.82865,1.82865,1.82845,1.82845,2000000.0
2008-11-12 05:57:00,1.82845,1.8289,1.8282,1.8283,80000000.0
2008-11-12 05:58:00,1.8283,1.8284,1.8283,1.8283,28400000.0
2008-11-12 05:59:00,1.82835,1.8286,1.82835,1.8286,10000000.0
2008-11-12 06:00:00,1.82845,1.82845,1.8283,1.8283,61600000.0
2008-11-12 06:01:00,1.8283,1.8283,1.8283,1.8283,54900000.0
2008-11-12 06:02:00,1.8283,1.82845,1.8283,1.8284,97500000.0
2008-11-12 06:03:00,1.8284,1.8284,1.8284,1.8284,2000000.0
2008-11-12 06:04:00,1.8282,1.82843,1.82768,1.82843,94800000.0
2008-11-12 06:05:00,1.82838,1.82838,1.82761,1.8281,82000000.0
2008-11-12 06:06:00,1.82802,1.82825,1.82764,1.82796,153500000.0
2008-11-12 06:07:00,1.82845,1.8285,1.8284,1.8284,10000000.0
2008-11-12 06:08:00,1.8284,1.8286,1.8284,1.8286,2000000.0
2008-11-12 06:09:00,1.82875,1.8288,1.8283,1.8284,19200000.0
2008-11-12 06:10:00,1.8284,1.8284,1.82835,1.82835,16000000.0
2008-11-12 06:11:00,1.8284,1.83165,1.82815,1.83165,283100000.0
2008-11-12 06:12:00,1.83155,1.83155,1.8301,1.8303,10100000.0
2008-11-12 06:13:00,1.83045,1.83135,1.83045,1.8307,18000000.0
2008-11-12 06:14:00,1.8307,1.8307,1.8307,1.8307,5000000.0
2008-11-12 06:15:00,1.8307,1.8307,1.8307,1.8307,3000000.0
2008-11-12 06:16:00,1.8296,1.8298,1.8283,1.8295,70200000.0
2008-11-12 06:17:00,1.8298,1.83035,1.8296,1.8301,30800000.0
2008-11-12 06:18:00,1.83005,1.83015,1.8291,1.82965,22800000.0
2008-11-12 06:19:00,1.82965,1.8299,1.8294,1.8296,27200000.0
2008-11-12 06:20:00,1.8295,1.8296,1.8295,1.8295,15000000.0
2008-11-12 06:21:00,1.8295,1.83095,1.8295,1.83055,54000000.0
2008-11-12 06:22:00,1.831,1.83115,1.8297,1.8298,28400000.0
2008-11-12 06:23:00,1.8299,1.8303,1.8299,1.8303,16400000.0
2008-11-12 06:24:00,1.83065,1.8312,1.8293,1.8294,17100000.0
2008-11-12 06:25:00,1.8296,1.83125,1.8296,1.83085,60700000.0
2008-11-12 06:26:00,1.83075,1.83075,1.8306,1.8306,44900000.0
2008-11-12 06:27:00,1.8306,1.8306,1.8306,1.8306,5900000.0
2008-11-12 06:28:00,1.8306,1.8306,1.8306,1.8306,1500000.0
2008-11-12 06:29:00,1.82969,1.83055,1.82901,1.82992,101800000.0
2008-11-12 06:30:00,1.82979,1.83013,1.82914,1.82996,106400000.0
2008-11-12 06:31:00,1.82997,1.83018,1.82916,1.83018,86500000.0
2008-11-12 06:32:00,1.83018,1.83045,1.82944,1.82996,72400000.0
2008-11-12 06:33:00,1.8306,1.8306,1.8295,1.8306,33500000.0
2008-11-12 06:34:00,1.8306,1.8306,1.8306,1.8306,3000000.0
2008-11-12 06:35:00,1.8306,1.8306,1.8306,1.8306,9000000.0
2008-11-12 06:36:00,1.8306,1.8306,1.8306,1.8306,10500000.0
2008-11-12 06:37:00,1.8306,1.8306,1.82825,1.82825,37000000.0
2008-11-12 06:38:00,1.82835,1.82855,1.8283,1.8283,43800000.0
2008-11-12 06:39:00,1.8283,1.8286,1.8283,1.8286,34800000.0
2008-11-12 06:40:00,1.8285,1.82935,1.8285,1.8292,31200000.0
2008-11-12 06:41:00,1.82925,1.83055,1.8288,1.8292,22300000.0
2008-11-12 06:42:00,1.8292,1.82935,1.8291,1.8291,9200000.0
2008-11-12 06:43:00,1.8291,1.82935,1.8291,1.8292,5800000.0
2008-11-12 06:44:00,1.82939,1.82962,1.82918,1.8292,117800000.0
2008-11-12 06:45:00,1.8292,1.8299,1.8292,1.8298,8000000.0
2008-11-12 06:46:00,1.8297,1.8299,1.8297,1.8297,11000000.0
2008-11-12 06:47:00,1.8297,1.8297,1.8297,1.8297,1000000.0
2008-11-12 06:48:00,1.8297,1.8299,1.8297,1.8298,16200000.0
2008-11-12 06:49:00,1.8298,1.82995,1.8297,1.8297,5900000.0
2008-11-12 06:50:00,1.8297,1.8297,1.8279,1.8284,15000000.0
2008-11-12 06:51:00,1.8284,1.8284,1.82705,1.82825,165000000.0
2008-11-12 06:52:00,1.8284,1.82975,1.8284,1.82895,74300000.0
2008-11-12 06:53:00,1.829,1.8295,1.82875,1.82875,33000000.0
2008-11-12 06:54:00,1.8288,1.829,1.8286,1.8286,6700000.0
2008-11-12 06:55:00,1.82868,1.82911,1.82786,1.82893,16000000.0
2008-11-12 06:56:00,1.8287,1.82975,1.8286,1.829,54100000.0
2008-11-12 06:57:00,1.82895,1.8294,1.8287,1.82915,27400000.0
2008-11-12 06:58:00,1.8287,1.8296,1.8287,1.8296,107200000.0
2008-11-12 06:59:00,1.8296,1.8296,1.8288,1.8288,49700000.0
2008-11-12 07:00:00,1.82765,1.82805,1.82765,1.8278,40300000.0
2008-11-12 07:01:00,1.82775,1.82785,1.8261,1.82625,85700000.0
2008-11-12 07:02:00,1.82645,1.8268,1.82645,1.8268,92800000.0
2008-11-12 07:03:00,1.8268,1.8268,1.8266,1.82665,50800000.0
2008-11-12 07:04:00,1.8268,1.8275,1.82675,1.8275,29500000.0
2008-11-12 07:05:00,1.8276,1.8276,1.82745,1.82745,5700000.0
2008-11-12 07:06:00,1.8273,1.82845,1.8273,1.8275,41000000.0
2008-11-12 07:07:00,1.8275,1.82895,1.8275,1.82835,54000000.0
2008-11-12 07:08:00,1.8284,1.82855,1.8278,1.8279,172000000.0
2008-11-12 07:09:00,1.8279,1.8279,1.8279,1.8279,234000000.0
2008-11-12 07:10:00,1.8279,1.8279,1.8279,1.8279,210000000.0
2008-11-12 07:11:00,1.8279,1.8279,1.8279,1.8279,78000000.0
2008-11-12 07:12:00,1.8279,1.8279,1.8259,1.8264,65200000.0
2008-11-12 07:13:00,1.8264,1.8273,1.82625,1.8273,56400000.0
2008-11-12 07:14:00,1.8273,1.8273,1.82635,1.8272,47100000.0
2008-11-12 07:15:00,1.82725,1.8279,1.8261,1.82665,214400000.0
2008-11-12 07:16:00,1.8265,1.8265,1.82595,1.8264,25000000.0
2008-11-12 07:17:00,1.82655,1.8273,1.82655,1.82715,10000000.0
2008-11-12 07:18:00,1.8274,1.82795,1.8274,1.82755,7900000.0
2008-11-12 07:19:00,1.8275,1.82755,1.82735,1.82745,11400000.0
2008-11-12 07:20:00,1.8271,1.82795,1.8271,1.8275,62800000.0
2008-11-12 07:21:00,1.82755,1.8281,1.82755,1.8278,21900000.0
2008-11-12 07:22:00,1.8276,1.82835,1.8275,1.8277,41000000.0
2008-11-12 07:23:00,1.82755,1.8278,1.8275,1.8277,89600000.0
2008-11-12 07:24:00,1.8276,1.8278,1.8274,1.8277,34000000.0
2008-11-12 07:25:00,1.82765,1.82795,1.8274,1.8274,45000000.0
2008-11-12 07:26:00,1.8275,1.8285,1.82745,1.828,123700000.0
2008-11-12 07:27:00,1.828,1.828,1.82745,1.8279,110600000.0
2008-11-12 07:28:00,1.828,1.8283,1.828,1.8282,10000000.0
2008-11-12 07:29:00,1.82825,1.82835,1.828,1.82835,30300000.0
2008-11-12 07:30:00,1.8284,1.82845,1.8283,1.82845,26600000.0
2008-11-12 07:31:00,1.8284,1.82865,1.82815,1.8286,127300000.0
2008-11-12 07:32:00,1.8286,1.8286,1.8285,1.8285,20100000.0
2008-11-12 07:33:00,1.8285,1.8285,1.8285,1.8285,6000000.0
2008-11-12 07:34:00,1.8285,1.8285,1.82695,1.82705,44800000.0
2008-11-12 07:35:00,1.827,1.82795,1.827,1.8276,113300000.0
2008-11-12 07:36:00,1.8278,1.82805,1.8276,1.8277,136400000.0
2008-11-12 07:37:00,1.8277,1.8277,1.8277,1.8277,145200000.0
2008-11-12 07:38:00,1.82785,1.8282,1.8278,1.8282,15500000.0
2008-11-12 07:39:00,1.8283,1.8292,1.8282,1.8292,14500000.0
2008-11-12 07:40:00,1.829,1.8297,1.829,1.8293,33600000.0
2008-11-12 07:41:00,1.8293,1.8293,1.8293,1.8293,12600000.0
2008-11-12 07:42:00,1.8293,1.8293,1.8293,1.8293,1800000.0
2008-11-12 07:43:00,1.82864,1.82906,1.82851,1.82876,11000000.0
2008-11-12 07:44:00,1.8293,1.8299,1.8293,1.8299,115200000.0
2008-11-12 07:45:00,1.8299,1.83,1.8299,1.83,60000000.0
2008-11-12 07:46:00,1.83,1.8317,1.83,1.83165,112800000.0
2008-11-12 07:47:00,1.8316,1.8316,1.83075,1.8312,317300000.0
2008-11-12 07:48:00,1.8312,1.8312,1.8308,1.8309,20200000.0
2008-11-12 07:49:00,1.8309,1.8309,1.8309,1.8309,8400000.0
2008-11-12 07:50:00,1.8309,1.8309,1.83035,1.8309,27600000.0
2008-11-12 07:51:00,1.8309,1.8309,1.8309,1.8309,9600000.0
2008-11-12 07:52:00,1.8309,1.8309,1.8309,1.8309,12000000.0
2008-11-12 07:53:00,1.8309,1.831,1.8302,1.8303,141100000.0
2008-11-12 07:54:00,1.8303,1.8307,1.8303,1.8306,39500000.0
2008-11-12 07:55:00,1.8307,1.8307,1.8302,1.8302,21200000.0
2008-11-12 07:56:00,1.8301,1.83045,1.8301,1.8303,29800000.0
2008-11-12 07:57:00,1.83055,1.83085,1.83055,1.8308,22500000.0
2008-11-12 07:58:00,1.83032,1.83067,1.82991,1.83052,121300000.0
2008-11-12 07:59:00,1.8308,1.8308,1.82895,1.82945,75800000.0
2008-11-12 08:00:00,1.82955,1.8299,1.82915,1.8297,126000000.0
2008-11-12 08:01:00,1.83,1.8308,1.83,1.8308,28200000.0
2008-11-12 08:02:00,1.8308,1.8308,1.8307,1.8308,143800000.0
2008-11-12 08:03:00,1.8308,1.831,1.8308,1.831,55700000.0
2008-11-12 08:04:00,1.8311,1.8313,1.8309,1.8309,53400000.0
2008-11-12 08:05:00,1.8309,1.831,1.8309,1.83095,14400000.0
2008-11-12 08:06:00,1.8309,1.83095,1.8309,1.8309,25100000.0
2008-11-12 08:07:00,1.8309,1.8309,1.8309,1.8309,2000000.0
2008-11-12 08:08:00,1.8309,1.8309,1.8309,1.8309,2000000.0
2008-11-12 08:09:00,1.83064,1.83089,1.83029,1.83043,393299999.0
2008-11-12 08:10:00,1.83048,1.83097,1.8302,1.8302,364199996.0
2008-11-12 08:11:00,1.8309,1.8309,1.82915,1.8296,69100000.0
2008-11-12 08:12:00,1.8297,1.8301,1.8296,1.83,56000000.0
2008-11-12 08:13:00,1.8298,1.8304,1.8287,1.8304,54300000.0
2008-11-12 08:14:00,1.8303,1.8307,1.8303,1.8307,44400000.0
2008-11-12 08:15:00,1.8307,1.83155,1.8307,1.831,50300000.0
2008-11-12 08:16:00,1.83105,1.8311,1.831,1.831,7400000.0
2008-11-12 08:17:00,1.831,1.831,1.831,1.831,1000000.0
2008-11-12 08:18:00,1.83046,1.83098,1.82985,1.83046,49700000.0
2008-11-12 08:19:00,1.831,1.831,1.82945,1.82945,22800000.0
2008-11-12 08:20:00,1.8297,1.8301,1.8297,1.8298,27800000.0
2008-11-12 08:21:00,1.82975,1.8301,1.82955,1.8298,46600000.0
2008-11-12 08:22:00,1.8298,1.83,1.8298,1.8298,32600000.0
2008-11-12 08:23:00,1.82985,1.8301,1.8298,1.8301,22700000.0
2008-11-12 08:24:00,1.8301,1.8304,1.83,1.8301,29200000.0
2008-11-12 08:25:00,1.8301,1.8303,1.8301,1.8301,37300000.0
2008-11-12 08:26:00,1.8301,1.83055,1.8298,1.83055,38000000.0
2008-11-12 08:27:00,1.83075,1.83095,1.83055,1.83075,18000000.0
2008-11-12 08:28:00,1.83075,1.83115,1.8306,1.8306,20000000.0
2008-11-12 08:29:00,1.8306,1.8306,1.8306,1.8306,19000000.0
2008-11-12 08:30:00,1.8306,1.8306,1.8306,1.8306,10000000.0
2008-11-12 08:31:00,1.8306,1.8306,1.8306,1.8306,13000000.0
2008-11-12 08:32:00,1.8306,1.8306,1.82905,1.8294,22800000.0
2008-11-12 08:33:00,1.82945,1.8296,1.82892,1.8292,25800000.0
2008-11-12 08:34:00,1.82925,1.82925,1.8292,1.8292,7900000.0
2008-11-12 08:35:00,1.8292,1.8292,1.8265,1.8276,72600000.0
2008-11-12 08:36:00,1.8276,1.8283,1.82745,1.8283,38600000.0
2008-11-12 08:37:00,1.82825,1.82835,1.828,1.828,128200000.0
2008-11-12 08:38:00,1.82815,1.82825,1.8261,1.82645,1002480002.0
2008-11-12 08:39:00,1.82685,1.8274,1.82645,1.8274,125000000.0
2008-11-12 08:40:00,1.8274,1.8277,1.8273,1.8276,194100000.0
2008-11-12 08:41:00,1.8275,1.8292,1.8274,1.8292,111700000.0
2008-11-12 08:42:00,1.8293,1.8296,1.829,1.829,58800000.0
2008-11-12 08:43:00,1.829,1.829,1.829,1.829,4000000.0
2008-11-12 08:44:00,1.829,1.82925,1.8286,1.829,629800003.0
2008-11-12 08:45:00,1.82915,1.82915,1.82803,1.82838,578900000.0
2008-11-12 08:46:00,1.82861,1.82923,1.82828,1.82911,447400000.0
2008-11-12 08:47:00,1.829,1.829,1.829,1.829,13000000.0
2008-11-12 08:48:00,1.82905,1.82955,1.829,1.8291,26800000.0
2008-11-12 08:49:00,1.8289,1.8294,1.82885,1.829,43700000.0
2008-11-12 08:50:00,1.829,1.829,1.8287,1.8287,80000000.0
2008-11-12 08:51:00,1.82875,1.8288,1.8287,1.8287,29000000.0
2008-11-12 08:52:00,1.8287,1.8287,1.8287,1.8287,7000000.0
2008-11-12 08:53:00,1.8287,1.8287,1.8287,1.8287,22000000.0
2008-11-12 08:54:00,1.8287,1.8287,1.8287,1.8287,8000000.0
2008-11-12 08:55:00,1.82829,1.82835,1.82762,1.82805,140400000.0
2008-11-12 08:56:00,1.8287,1.8287,1.8275,1.8277,9000000.0
2008-11-12 08:57:00,1.82765,1.8277,1.8266,1.8267,113100000.0
2008-11-12 08:58:00,1.8267,1.8267,1.8267,1.8267,258300000.0
2008-11-12 08:59:00,1.8267,1.82675,1.8267,1.82675,51100000.0
2008-11-12 09:00:00,1.8267,1.8272,1.8267,1.8271,91400000.0
2008-11-12 09:01:00,1.827,1.8272,1.82685,1.827,85800000.0
2008-11-12 09:02:00,1.82715,1.82725,1.82695,1.82705,12500000.0
2008-11-12 09:03:00,1.8271,1.82715,1.8265,1.8266,43100000.0
2008-11-12 09:04:00,1.8266,1.8276,1.8266,1.8276,110800000.0
2008-11-12 09:05:00,1.8276,1.82825,1.8275,1.82765,116000000.0
2008-11-12 09:06:00,1.8276,1.8276,1.8275,1.8275,47700000.0
2008-11-12 09:07:00,1.8275,1.8276,1.8275,1.8275,163000000.0
2008-11-12 09:08:00,1.8275,1.8275,1.8275,1.8275,108000000.0
2008-11-12 09:09:00,1.8275,1.8275,1.8275,1.8275,174000000.0
2008-11-12 09:10:00,1.8275,1.828,1.8275,1.8275,169300000.0
2008-11-12 09:11:00,1.8275,1.82775,1.8275,1.82775,77900000.0
2008-11-12 09:12:00,1.82785,1.82795,1.8274,1.8275,74000000.0
2008-11-12 09:13:00,1.8275,1.8275,1.8275,1.8275,54000000.0
2008-11-12 09:14:00,1.8276,1.82835,1.8275,1.82835,21800000.0
2008-11-12 09:15:00,1.8282,1.82825,1.8276,1.8276,52200000.0
2008-11-12 09:16:00,1.8276,1.83015,1.8276,1.8296,94800000.0
2008-11-12 09:17:00,1.8298,1.8298,1.82775,1.8281,67200000.0
2008-11-12 09:18:00,1.82825,1.8284,1.82805,1.82835,70700000.0
2008-11-12 09:19:00,1.82835,1.8286,1.828,1.8282,96700000.0
2008-11-12 09:20:00,1.82845,1.82955,1.8282,1.82945,116000000.0
2008-11-12 09:21:00,1.8295,1.83035,1.82935,1.83035,135700000.0
2008-11-12 09:22:00,1.83035,1.8304,1.8298,1.8299,233000000.0
2008-11-12 09:23:00,1.8299,1.8303,1.8298,1.8301,134300000.0
2008-11-12 09:24:00,1.8299,1.83,1.8299,1.8299,235600000.0
2008-11-12 09:25:00,1.8299,1.83005,1.8299,1.83005,216600000.0
2008-11-12 09:26:00,1.83005,1.83035,1.8298,1.8302,309400000.0
2008-11-12 09:27:00,1.83005,1.8301,1.82865,1.8289,1375700000.0
2008-11-12 09:28:00,1.8289,1.8293,1.82855,1.8291,104300000.0
2008-11-12 09:29:00,1.8291,1.82995,1.82905,1.8295,79500000.0
2008-11-12 09:30:00,1.8295,1.8295,1.82875,1.8295,174000000.0
2008-11-12 09:31:00,1.8295,1.8296,1.8295,1.8295,84000000.0
2008-11-12 09:32:00,1.8295,1.8295,1.82845,1.8286,144000000.0
2008-11-12 09:33:00,1.8286,1.8287,1.8286,1.8286,363800000.0
2008-11-12 09:34:00,1.8286,1.8289,1.82855,1.8289,281700000.0
2008-11-12 09:35:00,1.8288,1.82925,1.8288,1.8291,552500000.0
2008-11-12 09:36:00,1.8291,1.82925,1.82825,1.8287,227500000.0
2008-11-12 09:37:00,1.8287,1.83025,1.8287,1.8299,162100000.0
2008-11-12 09:38:00,1.8299,1.8299,1.82865,1.82925,174600000.0
2008-11-12 09:39:00,1.8292,1.8293,1.8292,1.8292,339800000.0
2008-11-12 09:40:00,1.8258,1.8263,1.8251,1.8255,35300000.0
2008-11-12 09:41:00,1.82995,1.82995,1.82945,1.8297,35300000.0
2008-11-12 09:42:00,1.8297,1.8299,1.8297,1.8297,49100000.0
2008-11-12 09:43:00,1.8297,1.8298,1.82885,1.8293,270000000.0
2008-11-12 09:44:00,1.8293,1.8294,1.8293,1.8293,180600000.0
2008-11-12 09:45:00,1.8293,1.8293,1.8293,1.8293,954000000.0
2008-11-12 09:46:00,1.8293,1.82965,1.8293,1.8296,1026900002.0
2008-11-12 09:47:00,1.82965,1.82965,1.8295,1.8295,145500000.0
2008-11-12 09:48:00,1.8295,1.8295,1.8295,1.8295,116300000.0
2008-11-12 09:49:00,1.8295,1.8295,1.8287,1.8289,1753099999.0
2008-11-12 09:50:00,1.8256,1.8263,1.8254,1.8259,640500000.0
2008-11-12 09:51:00,1.828,1.828,1.8252,1.8255,640500000.0
2008-11-12 09:52:00,1.8255,1.8258,1.8255,1.8258,442800000.0
2008-11-12 09:53:00,1.8258,1.8262,1.8257,1.8262,240800000.0
2008-11-12 09:54:00,1.8262,1.82645,1.8262,1.8262,337600000.0
2008-11-12 09:55:00,1.8262,1.8262,1.8253,1.8253,697900000.0
2008-11-12 09:56:00,1.82535,1.8256,1.8253,1.82545,167000000.0
2008-11-12 09:57:00,1.8255,1.82575,1.8253,1.8256,153500000.0
2008-11-12 09:58:00,1.8256,1.8256,1.82455,1.8254,540100000.0
2008-11-12 09:59:00,1.8255,1.82565,1.82455,1.82475,1079400008.0
2008-11-12 10:00:00,1.82475,1.82545,1.82475,1.8252,345100000.0
2008-11-12 10:01:00,1.8252,1.8262,1.8249,1.8255,1066100009.0
2008-11-12 10:02:00,1.8255,1.8258,1.82485,1.8252,958700000.0
2008-11-12 10:03:00,1.8252,1.8257,1.8243,1.82565,588300000.0
2008-11-12 10:04:00,1.8257,1.8274,1.8257,1.8272,340800000.0
2008-11-12 10:05:00,1.8272,1.8272,1.82675,1.8272,248700000.0
2008-11-12 10:06:00,1.8272,1.8297,1.8272,1.8296,314400000.0
2008-11-12 10:07:00,1.8296,1.8299,1.8287,1.82895,342200000.0
2008-11-12 10:08:00,1.8291,1.82985,1.82885,1.8298,248400000.0
2008-11-12 10:09:00,1.8298,1.83025,1.82955,1.8296,324400000.0
2008-11-12 10:10:00,1.8296,1.82975,1.8287,1.82885,376200000.0
2008-11-12 10:11:00,1.8287,1.82955,1.82865,1.8291,364900000.0
2008-11-12 10:12:00,1.8291,1.8297,1.82825,1.8295,461700000.0
2008-11-12 10:13:00,1.82945,1.8301,1.8292,1.8297,350100000.0
2008-11-12 10:14:00,1.8297,1.8299,1.82885,1.829,985000000.0
2008-11-12 10:15:00,1.829,1.8298,1.8289,1.8298,193500000.0
2008-11-12 10:16:00,1.82985,1.83065,1.8298,1.83,140800000.0
2008-11-12 10:17:00,1.83015,1.83075,1.83015,1.83045,418100000.0
2008-11-12 10:18:00,1.83065,1.83125,1.83025,1.831,126800000.0
2008-11-12 10:19:00,1.8309,1.8309,1.83015,1.8303,139900000.0
2008-11-12 10:20:00,1.8303,1.8305,1.8301,1.8301,549600000.0
2008-11-12 10:21:00,1.8301,1.8301,1.829,1.82935,764500000.0
2008-11-12 10:22:00,1.82935,1.83,1.8292,1.8296,236200000.0
2008-11-12 10:23:00,1.8296,1.8296,1.8286,1.8294,221000000.0
2008-11-12 10:24:00,1.8294,1.82945,1.8286,1.8287,255800000.0
2008-11-12 10:25:00,1.8288,1.8296,1.8288,1.8294,355000002.0
2008-11-12 10:26:00,1.82945,1.83,1.8294,1.8298,1066299999.0
2008-11-12 10:27:00,1.8298,1.8305,1.8298,1.8305,816699998.0
2008-11-12 10:28:00,1.8305,1.8305,1.8295,1.8299,365900000.0
2008-11-12 10:29:00,1.82985,1.8299,1.8298,1.8298,276400000.0
2008-11-12 10:30:00,1.8298,1.8298,1.8277,1.82835,304900000.0
2008-11-12 10:31:00,1.8283,1.82835,1.8261,1.8269,330900000.0
2008-11-12 10:32:00,1.82685,1.82815,1.82685,1.828,195900000.0
2008-11-12 10:33:00,1.82795,1.82795,1.8261,1.8261,288800000.0
2008-11-12 10:34:00,1.8261,1.82645,1.826,1.82615,312700000.0
2008-11-12 10:35:00,1.82615,1.82755,1.82615,1.82735,131500000.0
2008-11-12 10:36:00,1.8274,1.8278,1.82715,1.8276,88600000.0
2008-11-12 10:37:00,1.82765,1.82795,1.82645,1.82675,188500000.0
2008-11-12 10:38:00,1.8268,1.8273,1.8268,1.8271,320900000.0
2008-11-12 10:39:00,1.827,1.827,1.82575,1.8259,217000000.0
2008-11-12 10:40:00,1.8259,1.8264,1.82555,1.8261,826000000.0
2008-11-12 10:41:00,1.8261,1.8261,1.8251,1.8254,826100000.0
2008-11-12 10:42:00,1.8254,1.82675,1.8254,1.8263,612300001.0
2008-11-12 10:43:00,1.8263,1.82695,1.8263,1.8268,494500001.0
2008-11-12 10:44:00,1.8268,1.82685,1.82605,1.82625,1294699998.0
2008-11-12 10:45:00,1.82625,1.82625,1.8248,1.8252,990500000.0
2008-11-12 10:46:00,1.8252,1.82585,1.8252,1.82585,338100000.0
2008-11-12 10:47:00,1.8258,1.8258,1.82505,1.82545,483400000.0
2008-11-12 10:48:00,1.82535,1.826,1.824,1.82585,372700000.0
2008-11-12 10:49:00,1.82585,1.8263,1.8257,1.8261,1383299996.0
2008-11-12 10:50:00,1.8261,1.8262,1.8251,1.8252,1714399998.0
2008-11-12 10:51:00,1.8252,1.8254,1.82445,1.825,491600000.0
2008-11-12 10:52:00,1.825,1.82505,1.8237,1.8246,409000000.0
2008-11-12 10:53:00,1.82485,1.82515,1.82405,1.82435,307700000.0
2008-11-12 10:54:00,1.82435,1.82485,1.8243,1.8245,577000000.0
2008-11-12 10:55:00,1.82465,1.8248,1.82425,1.8243,176100000.0
2008-11-12 10:56:00,1.8243,1.8251,1.8242,1.82455,121300000.0
2008-11-12 10:57:00,1.8245,1.82515,1.8245,1.8248,713400000.0
2008-11-12 10:58:00,1.8248,1.8254,1.8248,1.8253,298200000.0
2008-11-12 10:59:00,1.8254,1.82575,1.8243,1.8244,306500000.0
2008-11-12 11:00:00,1.8244,1.8249,1.8236,1.8243,322400000.0
2008-11-12 11:01:00,1.8244,1.8245,1.8235,1.8235,756099996.0
2008-11-12 11:02:00,1.8235,1.8235,1.8213,1.8213,1385400000.0
2008-11-12 11:03:00,1.8213,1.8215,1.81935,1.81985,471700000.0
2008-11-12 11:04:00,1.81995,1.82085,1.81875,1.8188,237800000.0
2008-11-12 11:05:00,1.8188,1.81975,1.8188,1.81955,139300000.0
2008-11-12 11:06:00,1.81965,1.8197,1.8189,1.8189,73800000.0
2008-11-12 11:07:00,1.8189,1.8193,1.8185,1.819,122000000.0
2008-11-12 11:08:00,1.8191,1.8201,1.819,1.81975,145800000.0
2008-11-12 11:09:00,1.81995,1.8203,1.81905,1.8202,182500000.0
2008-11-12 11:10:00,1.8204,1.8224,1.8203,1.8223,229500000.0
2008-11-12 11:11:00,1.82235,1.8234,1.8214,1.82145,211200000.0
2008-11-12 11:12:00,1.8214,1.82345,1.82135,1.8218,160500000.0
2008-11-12 11:13:00,1.8218,1.82285,1.82165,1.8226,115800000.0
2008-11-12 11:14:00,1.8226,1.82355,1.82195,1.82335,323900000.0
2008-11-12 11:15:00,1.8233,1.8241,1.82305,1.8239,277400002.0
2008-11-12 11:16:00,1.82405,1.8242,1.82275,1.8229,694500000.0
2008-11-12 11:17:00,1.8229,1.8229,1.8229,1.8229,510000000.0
2008-11-12 11:18:00,1.8229,1.8229,1.8219,1.8225,567300000.0
2008-11-12 11:19:00,1.8225,1.8226,1.8225,1.8225,985000000.0
2008-11-12 11:20:00,1.8225,1.8225,1.82185,1.82205,1148400000.0
2008-11-12 11:21:00,1.82205,1.82235,1.8219,1.822,611000008.0
2008-11-12 11:22:00,1.822,1.822,1.82105,1.8213,1457800042.0
2008-11-12 11:23:00,1.8213,1.8226,1.8213,1.8223,849900006.0
2008-11-12 11:24:00,1.8223,1.8223,1.8208,1.8211,448400000.0
2008-11-12 11:25:00,1.8211,1.82145,1.8211,1.8214,403400000.0
2008-11-12 11:26:00,1.8214,1.82255,1.8214,1.82235,305400000.0
2008-11-12 11:27:00,1.8224,1.8226,1.8224,1.8224,343800000.0
2008-11-12 11:28:00,1.82245,1.8226,1.8224,1.8225,316600000.0
2008-11-12 11:29:00,1.8216,1.8216,1.8199,1.8199,415900000.0
2008-11-12 11:30:00,1.8198,1.8233,1.8198,1.823,221900000.0
2008-11-12 11:31:00,1.82345,1.8236,1.8223,1.8223,204500000.0
2008-11-12 11:32:00,1.82245,1.8226,1.8222,1.8226,504800001.0
2008-11-12 11:33:00,1.8226,1.8231,1.82235,1.8228,1198200003.0
2008-11-12 11:34:00,1.8231,1.8232,1.822,1.82235,202600001.0
2008-11-12 11:35:00,1.822,1.82265,1.8207,1.82095,394400000.0
2008-11-12 11:36:00,1.82095,1.82155,1.82015,1.82055,226000001.0
2008-11-12 11:37:00,1.8206,1.8209,1.8204,1.82075,205100000.0
2008-11-12 11:38:00,1.82075,1.82075,1.8207,1.8207,312300000.0
2008-11-12 11:39:00,1.82075,1.8213,1.8207,1.8208,242700000.0
2008-11-12 11:40:00,1.8208,1.82235,1.8208,1.8222,493100000.0
2008-11-12 11:41:00,1.8222,1.8231,1.8222,1.82305,345000000.0
2008-11-12 11:42:00,1.823,1.8234,1.8222,1.8223,262400000.0
2008-11-12 11:43:00,1.8222,1.8233,1.8222,1.8233,470900000.0
2008-11-12 11:44:00,1.823,1.8231,1.822,1.82245,147500000.0
2008-11-12 11:45:00,1.82235,1.8227,1.8223,1.8225,101200000.0
2008-11-12 11:46:00,1.82255,1.8228,1.8222,1.8226,119700000.0
2008-11-12 11:47:00,1.8226,1.8232,1.8226,1.823,699900001.0
2008-11-12 11:48:00,1.823,1.8234,1.822,1.823,472200001.0
2008-11-12 11:49:00,1.8228,1.8228,1.82195,1.8224,128300000.0
2008-11-12 11:50:00,1.8224,1.8227,1.81995,1.8201,97000000.0
2008-11-12 11:51:00,1.8201,1.8201,1.8181,1.8186,471100000.0
2008-11-12 11:52:00,1.8187,1.8194,1.8185,1.819,191000000.0
2008-11-12 11:53:00,1.81895,1.8192,1.8189,1.8189,846000000.0
2008-11-12 11:54:00,1.8189,1.8197,1.8188,1.8194,568000000.0
2008-11-12 11:55:00,1.8193,1.81995,1.81635,1.81685,437799999.0
2008-11-12 11:56:00,1.81655,1.8192,1.8165,1.8192,155900000.0
2008-11-12 11:57:00,1.8192,1.82025,1.8192,1.8199,292900000.0
2008-11-12 11:58:00,1.8199,1.8225,1.8199,1.822,310500000.0
2008-11-12 11:59:00,1.822,1.8232,1.8219,1.82315,272500000.0
2008-11-12 12:00:00,1.8233,1.82425,1.8231,1.8237,166099999.0
2008-11-12 12:01:00,1.8237,1.8237,1.8229,1.823,113000000.0
2008-11-12 12:02:00,1.823,1.823,1.82175,1.8224,519100000.0
2008-11-12 12:03:00,1.8224,1.8229,1.8223,1.8228,720899998.0
2008-11-12 12:04:00,1.823,1.8237,1.8227,1.8235,776300008.0
2008-11-12 12:05:00,1.8235,1.8235,1.82175,1.8226,621999998.0
2008-11-12 12:06:00,1.8226,1.8229,1.82155,1.8227,419000000.0
2008-11-12 12:07:00,1.8227,1.82335,1.8227,1.82315,162200000.0
2008-11-12 12:08:00,1.82325,1.8249,1.82325,1.824,203400000.0
2008-11-12 12:09:00,1.82405,1.82415,1.8239,1.8239,142200000.0
2008-11-12 12:10:00,1.8078,1.8082,1.8071,1.8074,817299997.0
2008-11-12 12:11:00,1.8222,1.82275,1.821,1.82275,817299997.0
2008-11-12 12:12:00,1.82275,1.8237,1.82215,1.8223,618199997.0
2008-11-12 12:13:00,1.8223,1.8223,1.82125,1.82185,574100001.0
2008-11-12 12:14:00,1.8218,1.8228,1.8217,1.8228,254000001.0
2008-11-12 12:15:00,1.82285,1.8229,1.8223,1.8225,898100000.0
2008-11-12 12:16:00,1.8225,1.8225,1.82165,1.8218,963200000.0
2008-11-12 12:17:00,1.8218,1.82255,1.8218,1.8222,626099996.0
2008-11-12 12:18:00,1.8222,1.8224,1.8222,1.8224,498500003.0
2008-11-12 12:19:00,1.8224,1.8236,1.8224,1.8234,570300003.0
2008-11-12 12:20:00,1.8234,1.82425,1.8234,1.82415,2126899980.0
2008-11-12 12:21:00,1.824,1.8244,1.82325,1.8238,910000000.0
2008-11-12 12:22:00,1.8238,1.8238,1.823,1.82305,816600000.0
2008-11-12 12:23:00,1.823,1.82325,1.8227,1.8228,341600000.0
2008-11-12 12:24:00,1.8228,1.82295,1.8228,1.8229,678100000.0
2008-11-12 12:25:00,1.8229,1.8229,1.8217,1.82195,136800000.0
2008-11-12 12:26:00,1.8216,1.82195,1.8209,1.8216,203700000.0
2008-11-12 12:27:00,1.8216,1.8217,1.8204,1.82165,176100000.0
2008-11-12 12:28:00,1.82155,1.8223,1.821,1.82125,192200000.0
2008-11-12 12:29:00,1.82135,1.82135,1.82015,1.82085,208800000.0
2008-11-12 12:30:00,1.82075,1.8214,1.8206,1.8212,277300000.0
2008-11-12 12:31:00,1.8212,1.82205,1.8166,1.81795,312400000.0
2008-11-12 12:32:00,1.8175,1.8186,1.8143,1.8143,331200000.0
2008-11-12 12:33:00,1.8144,1.81505,1.81345,1.81495,449800000.0
2008-11-12 12:34:00,1.81485,1.81525,1.81245,1.8133,345000000.0
2008-11-12 12:35:00,1.81335,1.8137,1.81145,1.8118,700600000.0
2008-11-12 12:36:00,1.81185,1.812,1.80895,1.80915,1614800008.0
2008-11-12 12:37:00,1.8092,1.8105,1.8087,1.81,564300000.0
2008-11-12 12:38:00,1.81,1.81175,1.81,1.81155,512100000.0
2008-11-12 12:39:00,1.81155,1.81295,1.81095,1.8128,307800000.0
2008-11-12 12:40:00,1.8128,1.8139,1.8128,1.8136,467000000.0
2008-11-12 12:41:00,1.8137,1.81405,1.8135,1.8138,135100000.0
2008-11-12 12:42:00,1.8138,1.8138,1.8117,1.8126,567500000.0
2008-11-12 12:43:00,1.8126,1.81275,1.8126,1.8126,652600000.0
2008-11-12 12:44:00,1.8126,1.8126,1.81045,1.8106,1593500000.0
2008-11-12 12:45:00,1.8106,1.8116,1.81045,1.8115,781700000.0
2008-11-12 12:46:00,1.8115,1.8119,1.8107,1.8115,999300000.0
2008-11-12 12:47:00,1.8115,1.8133,1.8115,1.8128,662300000.0
2008-11-12 12:48:00,1.8128,1.8128,1.8102,1.8114,677500000.0
2008-11-12 12:49:00,1.8114,1.81235,1.8114,1.8121,1433999998.0
2008-11-12 12:50:00,1.8121,1.8134,1.8121,1.8128,596000002.0
2008-11-12 12:51:00,1.813,1.81345,1.813,1.81335,278600000.0
2008-11-12 12:52:00,1.8134,1.81425,1.81285,1.81315,624100001.0
2008-11-12 12:53:00,1.8133,1.8135,1.8128,1.8135,345800000.0
2008-11-12 12:54:00,1.8135,1.8136,1.8126,1.8133,647000000.0
2008-11-12 12:55:00,1.8133,1.8139,1.8133,1.81375,212900000.0
2008-11-12 12:56:00,1.8137,1.81405,1.8137,1.814,472800000.0
2008-11-12 12:57:00,1.814,1.814,1.813,1.8131,714699999.0
2008-11-12 12:58:00,1.8131,1.8131,1.81205,1.81235,503500001.0
2008-11-12 12:59:00,1.81235,1.8138,1.81205,1.81345,178600000.0
2008-11-12 13:00:00,1.8135,1.81365,1.8122,1.8125,453300000.0
2008-11-12 13:01:00,1.8125,1.8125,1.8125,1.8125,67400000.0
2008-11-12 13:02:00,1.8125,1.8125,1.81,1.811,256800000.0
2008-11-12 13:03:00,1.811,1.8123,1.8094,1.8101,453300000.0
2008-11-12 13:04:00,1.8101,1.8106,1.8085,1.8105,223100000.0
2008-11-12 13:05:00,1.81035,1.81035,1.80795,1.80872,587800000.0
2008-11-12 13:06:00,1.8088,1.8101,1.80858,1.8098,125800000.0
2008-11-12 13:07:00,1.8098,1.81,1.80825,1.8083,299600000.0
2008-11-12 13:08:00,1.8083,1.8087,1.8071,1.8071,875800000.0
2008-11-12 13:09:00,1.8071,1.8078,1.80578,1.8076,215500000.0
2008-11-12 13:10:00,1.80765,1.8083,1.8071,1.80725,332500000.0
2008-11-12 13:11:00,1.80725,1.80725,1.80595,1.8065,276900000.0
2008-11-12 13:12:00,1.8066,1.8074,1.80612,1.8073,416600001.0
2008-11-12 13:13:00,1.8072,1.8089,1.8072,1.80735,1258800003.0
2008-11-12 13:14:00,1.8073,1.8089,1.8073,1.8088,504000000.0
2008-11-12 13:15:00,1.8088,1.809,1.8087,1.80895,640700000.0
2008-11-12 13:16:00,1.8088,1.809,1.8075,1.8075,755199998.0
2008-11-12 13:17:00,1.8075,1.8075,1.8059,1.80675,472600000.0
2008-11-12 13:18:00,1.80675,1.80795,1.8063,1.80795,338899999.0
2008-11-12 13:19:00,1.8079,1.80845,1.8075,1.8081,1083300000.0
2008-11-12 13:20:00,1.8081,1.8088,1.8077,1.80805,546200000.0
2008-11-12 13:21:00,1.80805,1.80845,1.8076,1.80815,165700000.0
2008-11-12 13:22:00,1.808,1.8085,1.8075,1.8075,295200000.0
2008-11-12 13:23:00,1.80755,1.80835,1.8075,1.80805,326000000.0
2008-11-12 13:24:00,1.808,1.8085,1.80765,1.8081,399100000.0
2008-11-12 13:25:00,1.8081,1.8093,1.8081,1.8093,213800000.0
2008-11-12 13:26:00,1.8093,1.8112,1.8087,1.8112,176000000.0
2008-11-12 13:27:00,1.8113,1.8113,1.80935,1.8102,283000000.0
2008-11-12 13:28:00,1.81015,1.81155,1.8101,1.81135,179300000.0
2008-11-12 13:29:00,1.81135,1.81245,1.8111,1.8124,609200000.0
2008-11-12 13:30:00,1.8125,1.8131,1.8112,1.8117,323400000.0
2008-11-12 13:31:00,1.8117,1.81185,1.8095,1.8095,597600000.0
2008-11-12 13:32:00,1.8097,1.80985,1.8095,1.80975,425100000.0
2008-11-12 13:33:00,1.80985,1.81,1.8094,1.8099,249799999.0
2008-11-12 13:34:00,1.80985,1.81065,1.8091,1.8105,176000000.0
2008-11-12 13:35:00,1.8105,1.8105,1.8096,1.8103,151300000.0
2008-11-12 13:36:00,1.8103,1.8104,1.8095,1.8095,51400000.0
2008-11-12 13:37:00,1.8095,1.8095,1.80855,1.8087,122000000.0
2008-11-12 13:38:00,1.80865,1.8096,1.8084,1.8094,140200000.0
2008-11-12 13:39:00,1.80945,1.8103,1.8082,1.80955,806400001.0
2008-11-12 13:40:00,1.80995,1.81065,1.80905,1.8103,297400000.0
2008-11-12 13:41:00,1.8103,1.8111,1.8101,1.811,652000000.0
2008-11-12 13:42:00,1.811,1.8121,1.811,1.8121,1441600000.0
2008-11-12 13:43:00,1.8121,1.8127,1.81165,1.8118,1669300002.0
2008-11-12 13:44:00,1.8118,1.8125,1.8118,1.8121,479600000.0
2008-11-12 13:45:00,1.8121,1.8139,1.812,1.8139,170500000.0
2008-11-12 13:46:00,1.81385,1.8153,1.81385,1.8153,135900000.0
2008-11-12 13:47:00,1.8153,1.8154,1.81485,1.8153,136500000.0
2008-11-12 13:48:00,1.8153,1.8164,1.8151,1.8163,120200000.0
2008-11-12 13:49:00,1.8163,1.81635,1.81575,1.81635,94900000.0
2008-11-12 13:50:00,1.8163,1.8164,1.81565,1.8164,118500000.0
2008-11-12 13:51:00,1.81585,1.8163,1.81585,1.8163,82500000.0
2008-11-12 13:52:00,1.8163,1.8163,1.8137,1.8141,467000001.0
2008-11-12 13:53:00,1.8137,1.81405,1.8137,1.8138,401400000.0
2008-11-12 13:54:00,1.8138,1.8151,1.8138,1.8147,329300000.0
2008-11-12 13:55:00,1.8148,1.8149,1.8129,1.8141,285900000.0
2008-11-12 13:56:00,1.8141,1.81465,1.8138,1.8139,273500000.0
2008-11-12 13:57:00,1.8139,1.8139,1.81275,1.81275,475900000.0
2008-11-12 13:58:00,1.81275,1.8132,1.8122,1.8128,211600000.0
2008-11-12 13:59:00,1.8128,1.8129,1.8118,1.8122,307200001.0
2008-11-12 14:00:00,1.81205,1.8148,1.812,1.8146,722700000.0
2008-11-12 14:01:00,1.8146,1.8147,1.8128,1.8133,834300000.0
2008-11-12 14:02:00,1.8133,1.8138,1.81315,1.8138,807200000.0
2008-11-12 14:03:00,1.809,1.8092,1.8081,1.8084,482600000.0
2008-11-12 14:04:00,1.81285,1.8132,1.81145,1.8116,482600000.0
2008-11-12 14:05:00,1.8116,1.81235,1.8116,1.812,330399998.0
2008-11-12 14:06:00,1.81185,1.81405,1.81185,1.8133,190600000.0
2008-11-12 14:07:00,1.8133,1.8134,1.8132,1.8132,429800000.0
2008-11-12 14:08:00,1.8132,1.8132,1.81175,1.8126,319700000.0
2008-11-12 14:09:00,1.81255,1.81255,1.81215,1.81235,173000000.0
2008-11-12 14:10:00,1.81235,1.81235,1.8123,1.8123,602200000.0
2008-11-12 14:11:00,1.8123,1.8124,1.8112,1.8122,262400000.0
2008-11-12 14:12:00,1.8122,1.81485,1.8122,1.8144,156400000.0
2008-11-12 14:13:00,1.8144,1.8144,1.8136,1.8138,127000000.0
2008-11-12 14:14:00,1.8139,1.81425,1.8137,1.8137,185100000.0
2008-11-12 14:15:00,1.8137,1.8149,1.81245,1.8149,262000000.0
2008-11-12 14:16:00,1.815,1.8164,1.8146,1.8149,390900000.0
2008-11-12 14:17:00,1.8149,1.8149,1.81395,1.8148,293800000.0
2008-11-12 14:18:00,1.8151,1.81545,1.8139,1.8142,179900000.0
2008-11-12 14:19:00,1.81425,1.81425,1.8132,1.8139,97500000.0
2008-11-12 14:20:00,1.8139,1.81485,1.8136,1.8141,287500000.0
2008-11-12 14:21:00,1.8141,1.81515,1.8133,1.8135,232400000.0
2008-11-12 14:22:00,1.81315,1.8136,1.8131,1.8135,242600000.0
2008-11-12 14:23:00,1.8135,1.81405,1.81285,1.81315,327700000.0
2008-11-12 14:24:00,1.81315,1.8139,1.8127,1.8137,215200000.0
2008-11-12 14:25:00,1.8137,1.8137,1.8117,1.8117,244100000.0
2008-11-12 14:26:00,1.8117,1.8117,1.81075,1.8117,164000000.0
2008-11-12 14:27:00,1.81175,1.81175,1.8108,1.8109,201600000.0
2008-11-12 14:28:00,1.8109,1.8113,1.8109,1.8112,536900000.0
2008-11-12 14:29:00,1.8112,1.81155,1.8112,1.8114,522000000.0
2008-11-12 14:30:00,1.8114,1.8114,1.8097,1.81115,447100000.0
2008-11-12 14:31:00,1.81085,1.811,1.8106,1.8107,33700000.0
2008-11-12 14:32:00,1.8107,1.8107,1.80955,1.81,161600000.0
2008-11-12 14:33:00,1.81005,1.81015,1.8091,1.8093,831200000.0
2008-11-12 14:34:00,1.8093,1.8093,1.80907,1.80907,176400000.0
2008-11-12 14:35:00,1.8093,1.8093,1.80735,1.80765,246800000.0
2008-11-12 14:36:00,1.8073,1.80775,1.80705,1.8071,164800000.0
2008-11-12 14:37:00,1.8071,1.8075,1.80675,1.8074,206700000.0
2008-11-12 14:38:00,1.8074,1.8081,1.80715,1.8078,78400000.0
2008-11-12 14:39:00,1.8078,1.8078,1.807,1.807,152900000.0
2008-11-12 14:40:00,1.8071,1.8078,1.80705,1.80745,236000000.0
2008-11-12 14:41:00,1.8076,1.8084,1.8074,1.80825,213900000.0
2008-11-12 14:42:00,1.80825,1.8091,1.8081,1.8091,232500000.0
2008-11-12 14:43:00,1.80915,1.8092,1.80835,1.80875,263600000.0
2008-11-12 14:44:00,1.80895,1.8107,1.80895,1.81065,184800000.0
2008-11-12 14:45:00,1.81065,1.8108,1.8096,1.8099,291800000.0
2008-11-12 14:46:00,1.80985,1.81085,1.8097,1.8104,513700002.0
2008-11-12 14:47:00,1.81035,1.81075,1.8102,1.8102,551699993.0
2008-11-12 14:48:00,1.8102,1.8107,1.80945,1.8102,219500000.0
2008-11-12 14:49:00,1.8102,1.81075,1.80955,1.8107,222700000.0
2008-11-12 14:50:00,1.81085,1.8121,1.8106,1.8117,310900000.0
2008-11-12 14:51:00,1.8118,1.81225,1.81105,1.81135,528700000.0
2008-11-12 14:52:00,1.8114,1.8116,1.8108,1.8114,330700000.0
2008-11-12 14:53:00,1.81155,1.81195,1.81045,1.81045,256600000.0
2008-11-12 14:54:00,1.81045,1.81055,1.80975,1.81025,157700000.0
2008-11-12 14:55:00,1.8102,1.8105,1.80955,1.8096,322900000.0
2008-11-12 14:56:00,1.8096,1.81015,1.80765,1.8084,416700000.0
2008-11-12 14:57:00,1.8085,1.8092,1.80845,1.8089,247400000.0
2008-11-12 14:58:00,1.8089,1.8104,1.8089,1.8104,275000000.0
2008-11-12 14:59:00,1.81055,1.81055,1.80905,1.8093,242700000.0
2008-11-12 15:00:00,1.8093,1.81025,1.80925,1.8099,233400000.0
2008-11-12 15:01:00,1.80975,1.80975,1.8082,1.8083,295700000.0
2008-11-12 15:02:00,1.8083,1.80895,1.808,1.80895,655999999.0
2008-11-12 15:03:00,1.80905,1.8092,1.80825,1.8087,267900000.0
2008-11-12 15:04:00,1.80835,1.8087,1.8081,1.8083,272300000.0
2008-11-12 15:05:00,1.8083,1.8083,1.80695,1.80715,401700000.0
2008-11-12 15:06:00,1.80705,1.8075,1.80705,1.80735,118400000.0
2008-11-12 15:07:00,1.80735,1.8077,1.80695,1.80755,211900000.0
2008-11-12 15:08:00,1.8075,1.8078,1.8069,1.8077,360200000.0
2008-11-12 15:09:00,1.8078,1.8083,1.8063,1.8063,225100000.0
2008-11-12 15:10:00,1.8063,1.8064,1.8055,1.8061,328700000.0
2008-11-12 15:11:00,1.8061,1.8061,1.8052,1.8052,275000000.0
2008-11-12 15:12:00,1.8052,1.8058,1.8052,1.8053,72400000.0
2008-11-12 15:13:00,1.8053,1.8053,1.8053,1.8053,16300000.0
2008-11-12 15:14:00,1.8053,1.80625,1.8051,1.80625,120300000.0
2008-11-12 15:15:00,1.8062,1.80785,1.8062,1.80745,172700000.0
2008-11-12 15:16:00,1.8074,1.8084,1.8073,1.808,119300000.0
2008-11-12 15:17:00,1.808,1.8081,1.807,1.8072,122800000.0
2008-11-12 15:18:00,1.8072,1.8076,1.80705,1.8076,162800000.0
2008-11-12 15:19:00,1.8076,1.80795,1.8067,1.8067,240400000.0
2008-11-12 15:20:00,1.8067,1.808,1.8067,1.8076,203500000.0
2008-11-12 15:21:00,1.8075,1.8076,1.80695,1.8071,206900000.0
2008-11-12 15:22:00,1.80705,1.8076,1.8069,1.80745,139800000.0
2008-11-12 15:23:00,1.80755,1.8086,1.80715,1.8086,85300000.0
2008-11-12 15:24:00,1.8087,1.8087,1.80815,1.8084,99900000.0
2008-11-12 15:25:00,1.8084,1.81,1.80825,1.8095,174400000.0
2008-11-12 15:26:00,1.8095,1.80975,1.8095,1.8095,567400000.0
2008-11-12 15:27:00,1.8095,1.8102,1.8085,1.8102,149900000.0
2008-11-12 15:28:00,1.8103,1.8105,1.80995,1.8102,100200000.0
2008-11-12 15:29:00,1.8103,1.8104,1.8098,1.81005,171300000.0
2008-11-12 15:30:00,1.81,1.8101,1.809,1.809,226000000.0
2008-11-12 15:31:00,1.809,1.80935,1.80875,1.8093,190000000.0
2008-11-12 15:32:00,1.80925,1.8101,1.8091,1.8099,218700000.0
2008-11-12 15:33:00,1.8099,1.8107,1.8099,1.8103,182600000.0
2008-11-12 15:34:00,1.8103,1.8103,1.809,1.80915,204100000.0
2008-11-12 15:35:00,1.80915,1.8101,1.809,1.80975,336900000.0
2008-11-12 15:36:00,1.8097,1.8116,1.8095,1.8109,189800000.0
2008-11-12 15:37:00,1.8109,1.8111,1.8102,1.8104,197300000.0
2008-11-12 15:38:00,1.8106,1.81085,1.8103,1.8108,206800000.0
2008-11-12 15:39:00,1.8108,1.8111,1.81,1.8111,303900000.0
2008-11-12 15:40:00,1.8111,1.8112,1.81055,1.81095,410100000.0
2008-11-12 15:41:00,1.811,1.8115,1.81085,1.8114,183900000.0
2008-11-12 15:42:00,1.81135,1.8117,1.8103,1.8106,441800000.0
2008-11-12 15:43:00,1.8108,1.8109,1.8091,1.80955,422000000.0
2008-11-12 15:44:00,1.80955,1.80965,1.8092,1.8093,278200000.0
2008-11-12 15:45:00,1.80935,1.81025,1.8093,1.8098,190000000.0
2008-11-12 15:46:00,1.8098,1.8098,1.8089,1.8095,196100000.0
2008-11-12 15:47:00,1.8094,1.80975,1.80845,1.8086,311500000.0
2008-11-12 15:48:00,1.8084,1.80915,1.8081,1.8088,418900000.0
2008-11-12 15:49:00,1.8088,1.809,1.8078,1.8078,356300000.0
2008-11-12 15:50:00,1.8078,1.8078,1.8063,1.8063,331800000.0
2008-11-12 15:51:00,1.8063,1.80675,1.8063,1.8065,209000000.0
2008-11-12 15:52:00,1.8065,1.80755,1.8064,1.80755,904499991.0
2008-11-12 15:53:00,1.80755,1.80755,1.807,1.807,177800000.0
2008-11-12 15:54:00,1.807,1.80805,1.807,1.8073,163100000.0
2008-11-12 15:55:00,1.8074,1.8074,1.8063,1.8069,162800000.0
2008-11-12 15:56:00,1.80695,1.80755,1.8069,1.8075,147300000.0
2008-11-12 15:57:00,1.8076,1.8076,1.8061,1.8061,242900000.0
2008-11-12 15:58:00,1.8061,1.80625,1.805,1.8051,651300000.0
2008-11-12 15:59:00,1.8051,1.8051,1.8021,1.80265,228500000.0
2008-11-12 16:00:00,1.80265,1.80305,1.80248,1.8028,230000000.0
2008-11-12 16:01:00,1.8028,1.80295,1.8021,1.80215,132200000.0
2008-11-12 16:02:00,1.8022,1.8026,1.8012,1.80167,161200000.0
2008-11-12 16:03:00,1.80212,1.8026,1.80145,1.80175,282900000.0
2008-11-12 16:04:00,1.8017,1.80225,1.8008,1.8017,256700000.0
2008-11-12 16:05:00,1.8017,1.80295,1.8017,1.80265,224900000.0
2008-11-12 16:06:00,1.8028,1.8034,1.8018,1.80265,328700000.0
2008-11-12 16:07:00,1.8028,1.8041,1.8023,1.80285,407800001.0
2008-11-12 16:08:00,1.80275,1.80295,1.7989,1.8009,233800000.0
2008-11-12 16:09:00,1.80095,1.801,1.8001,1.801,305200000.0
2008-11-12 16:10:00,1.8011,1.8018,1.8005,1.8018,260700000.0
2008-11-12 16:11:00,1.8018,1.80235,1.801,1.80145,416600000.0
2008-11-12 16:12:00,1.80145,1.8036,1.80135,1.8036,363400000.0
2008-11-12 16:13:00,1.8036,1.8042,1.8033,1.80395,367700000.0
2008-11-12 16:14:00,1.80395,1.80395,1.8027,1.8027,223200000.0
2008-11-12 16:15:00,1.8027,1.80365,1.8015,1.80355,284600000.0
2008-11-12 16:16:00,1.8036,1.80435,1.80315,1.80325,232000000.0
2008-11-12 16:17:00,1.80325,1.80325,1.8022,1.8022,352100000.0
2008-11-12 16:18:00,1.802,1.80245,1.80145,1.80205,371100000.0
2008-11-12 16:19:00,1.80215,1.80265,1.8019,1.8022,249800000.0
2008-11-12 16:20:00,1.80225,1.8023,1.8022,1.8022,87100000.0
2008-11-12 16:21:00,1.8022,1.8022,1.801,1.80125,222600000.0
2008-11-12 16:22:00,1.80125,1.80235,1.80125,1.8015,380200001.0
2008-11-12 16:23:00,1.8015,1.8021,1.8015,1.8017,393200000.0
2008-11-12 16:24:00,1.8017,1.8017,1.8017,1.8017,474000000.0
2008-11-12 16:25:00,1.8017,1.8018,1.8011,1.8011,382100000.0
2008-11-12 16:26:00,1.8011,1.8019,1.801,1.8019,368400000.0
2008-11-12 16:27:00,1.8019,1.802,1.8014,1.80175,258000000.0
2008-11-12 16:28:00,1.80175,1.8033,1.8009,1.8029,226700000.0
2008-11-12 16:29:00,1.8028,1.8036,1.80245,1.80355,226600000.0
2008-11-12 16:30:00,1.80355,1.8037,1.8021,1.8021,346800000.0
2008-11-12 16:31:00,1.80215,1.80215,1.80015,1.80015,891799999.0
2008-11-12 16:32:00,1.8001,1.8004,1.7996,1.80035,525500000.0
2008-11-12 16:33:00,1.8003,1.8003,1.79955,1.8002,366200000.0
2008-11-12 16:34:00,1.80025,1.80145,1.7996,1.80145,258500000.0
2008-11-12 16:35:00,1.8014,1.80205,1.80105,1.80125,241400000.0
2008-11-12 16:36:00,1.8014,1.8016,1.8,1.8001,275800000.0
2008-11-12 16:37:00,1.8002,1.802,1.8002,1.80155,256200000.0
2008-11-12 16:38:00,1.80145,1.80145,1.8006,1.801,289700000.0
2008-11-12 16:39:00,1.801,1.8013,1.8005,1.80075,261600000.0
2008-11-12 16:40:00,1.80075,1.8027,1.80075,1.80245,277000000.0
2008-11-12 16:41:00,1.80245,1.80285,1.8015,1.80285,324700000.0
2008-11-12 16:42:00,1.80285,1.8031,1.80185,1.80225,249700000.0
2008-11-12 16:43:00,1.8023,1.8031,1.802,1.8022,559700000.0
2008-11-12 16:44:00,1.80225,1.8024,1.8018,1.8018,223300000.0
2008-11-12 16:45:00,1.8018,1.80225,1.7998,1.80005,186700000.0
2008-11-12 16:46:00,1.80005,1.80145,1.7994,1.80095,222600000.0
2008-11-12 16:47:00,1.80105,1.8014,1.8006,1.80095,297699999.0
2008-11-12 16:48:00,1.80095,1.80135,1.8006,1.8012,188400000.0
2008-11-12 16:49:00,1.8011,1.8013,1.80045,1.80115,207500000.0
2008-11-12 16:50:00,1.8011,1.8014,1.80045,1.8012,198600000.0
2008-11-12 16:51:00,1.8012,1.8014,1.80045,1.8009,157900000.0
2008-11-12 16:52:00,1.801,1.80265,1.8008,1.80195,194600000.0
2008-11-12 16:53:00,1.8019,1.80245,1.80085,1.8013,168000000.0
2008-11-12 16:54:00,1.8013,1.80165,1.8008,1.80115,206500000.0
2008-11-12 16:55:00,1.8011,1.8014,1.80015,1.80015,229800000.0
2008-11-12 16:56:00,1.8002,1.8004,1.7996,1.79965,247900000.0
2008-11-12 16:57:00,1.79975,1.8002,1.7996,1.8,463600000.0
2008-11-12 16:58:00,1.8,1.8004,1.7991,1.79935,192700000.0
2008-11-12 16:59:00,1.7995,1.7997,1.7988,1.7988,217800000.0
2008-11-12 17:00:00,1.7988,1.79935,1.79835,1.7992,316099999.0
2008-11-12 17:01:00,1.7994,1.7995,1.7989,1.7995,179700000.0
2008-11-12 17:02:00,1.7995,1.79975,1.7992,1.79935,268300000.0
2008-11-12 17:03:00,1.79935,1.8003,1.7991,1.8002,239300000.0
2008-11-12 17:04:00,1.8001,1.80115,1.79985,1.8009,277700000.0
2008-11-12 17:05:00,1.8009,1.80185,1.80075,1.8013,379700000.0
2008-11-12 17:06:00,1.8013,1.8024,1.8013,1.80165,372700000.0
2008-11-12 17:07:00,1.8016,1.80205,1.8003,1.8008,346500000.0
2008-11-12 17:08:00,1.8008,1.8009,1.80005,1.8006,557500002.0
2008-11-12 17:09:00,1.8006,1.80085,1.8005,1.8006,571600000.0
2008-11-12 17:10:00,1.8006,1.80135,1.8006,1.8009,240200000.0
2008-11-12 17:11:00,1.8009,1.8009,1.7999,1.8005,345800000.0
2008-11-12 17:12:00,1.80065,1.8021,1.80065,1.80175,225700000.0
2008-11-12 17:13:00,1.8017,1.8022,1.8016,1.8018,302700000.0
2008-11-12 17:14:00,1.8019,1.80215,1.8015,1.8015,465500000.0
2008-11-12 17:15:00,1.80155,1.80245,1.8015,1.80205,369400000.0
2008-11-12 17:16:00,1.8019,1.80305,1.8019,1.8023,177600000.0
2008-11-12 17:17:00,1.8023,1.80295,1.80115,1.80125,178700000.0
2008-11-12 17:18:00,1.80125,1.8016,1.80025,1.80025,296700000.0
2008-11-12 17:19:00,1.80035,1.80085,1.7999,1.80085,261700000.0
2008-11-12 17:20:00,1.8008,1.80185,1.7998,1.80035,328900000.0
2008-11-12 17:21:00,1.8002,1.8004,1.79935,1.79935,221700000.0
2008-11-12 17:22:00,1.79925,1.79965,1.79635,1.79635,303800000.0
2008-11-12 17:23:00,1.79635,1.7971,1.79595,1.7964,1734000083.0
2008-11-12 17:24:00,1.7964,1.7964,1.7947,1.7948,617500016.0
2008-11-12 17:25:00,1.7948,1.7961,1.7948,1.796,259300000.0
2008-11-12 17:26:00,1.7959,1.7964,1.7957,1.7959,204200000.0
2008-11-12 17:27:00,1.7959,1.7959,1.795,1.79535,184200000.0
2008-11-12 17:28:00,1.79535,1.7955,1.79435,1.7946,209400000.0
2008-11-12 17:29:00,1.79465,1.7951,1.79455,1.7949,105400000.0
2008-11-12 17:30:00,1.7949,1.7954,1.7932,1.79365,234400000.0
2008-11-12 17:31:00,1.7935,1.795,1.7935,1.7943,229400000.0
2008-11-12 17:32:00,1.7945,1.7951,1.79445,1.7946,285300000.0
2008-11-12 17:33:00,1.7946,1.79535,1.79345,1.79505,274000000.0
2008-11-12 17:34:00,1.79495,1.7956,1.79435,1.79455,298000000.0
2008-11-12 17:35:00,1.79455,1.7957,1.7924,1.7928,423900000.0
2008-11-12 17:36:00,1.7929,1.7939,1.7889,1.7889,288500000.0
2008-11-12 17:37:00,1.789,1.78925,1.7878,1.7888,225000000.0
2008-11-12 17:38:00,1.7888,1.7894,1.78665,1.78705,287600000.0
2008-11-12 17:39:00,1.787,1.788,1.78495,1.78495,283000000.0
2008-11-12 17:40:00,1.7849,1.7862,1.78478,1.7858,296900000.0
2008-11-12 17:41:00,1.7858,1.7861,1.7844,1.785,406199999.0
2008-11-12 17:42:00,1.7851,1.7855,1.78415,1.7847,347800000.0
2008-11-12 17:43:00,1.7843,1.78525,1.7835,1.7851,146900000.0
2008-11-12 17:44:00,1.78525,1.7872,1.7846,1.78675,256800000.0
2008-11-12 17:45:00,1.78675,1.78715,1.78595,1.78695,319400000.0
2008-11-12 17:46:00,1.786,1.7869,1.7842,1.7842,473100000.0
2008-11-12 17:47:00,1.7842,1.7843,1.78385,1.7843,597800000.0
2008-11-12 17:48:00,1.7842,1.7845,1.7829,1.7829,393000000.0
2008-11-12 17:49:00,1.7837,1.7838,1.78055,1.781,265200000.0
2008-11-12 17:50:00,1.78095,1.78105,1.7775,1.77885,243700000.0
2008-11-12 17:51:00,1.77895,1.7821,1.77885,1.7817,265100000.0
2008-11-12 17:52:00,1.7817,1.78185,1.78005,1.78035,165200000.0
2008-11-12 17:53:00,1.7804,1.78045,1.7794,1.7795,253200000.0
2008-11-12 17:54:00,1.7795,1.78025,1.7785,1.77945,278000000.0
2008-11-12 17:55:00,1.77925,1.7795,1.7789,1.7791,471200000.0
2008-11-12 17:56:00,1.77905,1.77905,1.77785,1.7789,175500000.0
2008-11-12 17:57:00,1.77875,1.77925,1.7785,1.77865,129800000.0
2008-11-12 17:58:00,1.7787,1.7796,1.7776,1.7788,314600000.0
2008-11-12 17:59:00,1.7785,1.7785,1.77385,1.775,288200000.0
2008-11-12 18:00:00,1.775,1.7763,1.7747,1.776,312200000.0
2008-11-12 18:01:00,1.776,1.7767,1.7741,1.7744,437000011.0
2008-11-12 18:02:00,1.7744,1.7748,1.773,1.7734,163700000.0
2008-11-12 18:03:00,1.7735,1.7735,1.77005,1.77085,309100000.0
2008-11-12 18:04:00,1.77065,1.7708,1.7677,1.7688,247800000.0
2008-11-12 18:05:00,1.7684,1.7689,1.7641,1.76445,326400000.0
2008-11-12 18:06:00,1.7645,1.7663,1.7641,1.7662,207400000.0
2008-11-12 18:07:00,1.7661,1.7662,1.7656,1.76575,271600000.0
2008-11-12 18:08:00,1.7658,1.7658,1.7628,1.763,308500000.0
2008-11-12 18:09:00,1.763,1.763,1.75925,1.7615,328200000.0
2008-11-12 18:10:00,1.7615,1.7629,1.7583,1.7587,349300000.0
2008-11-12 18:11:00,1.75885,1.7613,1.7581,1.7612,214700000.0
2008-11-12 18:12:00,1.76105,1.7612,1.7602,1.7609,385700000.0
2008-11-12 18:13:00,1.7607,1.76083,1.75845,1.7599,301200000.0
2008-11-12 18:14:00,1.7599,1.762,1.75985,1.7605,351100000.0
2008-11-12 18:15:00,1.7607,1.76215,1.75985,1.7603,350400000.0
2008-11-12 18:16:00,1.7602,1.76155,1.7589,1.76155,249900000.0
2008-11-12 18:17:00,1.76158,1.7643,1.7604,1.7617,429800000.0
2008-11-12 18:18:00,1.76165,1.7628,1.75795,1.76015,253200000.0
2008-11-12 18:19:00,1.76015,1.7611,1.7581,1.7581,234800000.0
2008-11-12 18:20:00,1.75735,1.75915,1.75615,1.75703,206900000.0
2008-11-12 18:21:00,1.7569,1.75985,1.7566,1.7575,198500000.0
2008-11-12 18:22:00,1.75775,1.76025,1.7575,1.7596,146100000.0
2008-11-12 18:23:00,1.7596,1.7617,1.75875,1.7617,210400000.0
2008-11-12 18:24:00,1.76165,1.7624,1.7616,1.76215,423300000.0
2008-11-12 18:25:00,1.76215,1.7624,1.7608,1.761,167600000.0
2008-11-12 18:26:00,1.76095,1.7637,1.76095,1.76355,176200000.0
2008-11-12 18:27:00,1.76365,1.76505,1.76335,1.765,238000000.0
2008-11-12 18:28:00,1.76485,1.76505,1.7631,1.7643,261500000.0
2008-11-12 18:29:00,1.7643,1.76565,1.76405,1.76565,241900000.0
2008-11-12 18:30:00,1.76565,1.7664,1.76485,1.76565,253100000.0
2008-11-12 18:31:00,1.7657,1.7663,1.76535,1.76545,141500000.0
2008-11-12 18:32:00,1.76535,1.76535,1.76405,1.7647,487800000.0
2008-11-12 18:33:00,1.7646,1.766,1.76445,1.76555,168800000.0
2008-11-12 18:34:00,1.76545,1.7655,1.76115,1.7612,318800000.0
2008-11-12 18:35:00,1.7611,1.7629,1.7611,1.7629,192900000.0
2008-11-12 18:36:00,1.7629,1.7629,1.7611,1.7626,292200000.0
2008-11-12 18:37:00,1.7626,1.76265,1.76115,1.7626,294200000.0
2008-11-12 18:38:00,1.7626,1.76305,1.7618,1.7619,496600000.0
2008-11-12 18:39:00,1.7619,1.7637,1.7619,1.7622,387200000.0
2008-11-12 18:40:00,1.7622,1.7625,1.76105,1.7621,878500000.0
2008-11-12 18:41:00,1.7623,1.7636,1.7621,1.7631,193100000.0
2008-11-12 18:42:00,1.7631,1.764,1.7621,1.7636,236000000.0
2008-11-12 18:43:00,1.7635,1.7635,1.7627,1.7627,279100001.0
2008-11-12 18:44:00,1.76265,1.7632,1.762,1.7621,115100000.0
2008-11-12 18:45:00,1.76205,1.7626,1.7606,1.7606,179900000.0
2008-11-12 18:46:00,1.7606,1.7608,1.75895,1.7596,379700000.0
2008-11-12 18:47:00,1.75955,1.7601,1.7589,1.7597,158600000.0
2008-11-12 18:48:00,1.7597,1.7597,1.7586,1.75915,165400000.0
2008-11-12 18:49:00,1.759,1.762,1.7589,1.762,192900000.0
2008-11-12 18:50:00,1.7618,1.76655,1.7617,1.76655,197400000.0
2008-11-12 18:51:00,1.76665,1.7673,1.76555,1.7658,130300000.0
2008-11-12 18:52:00,1.7658,1.76725,1.7658,1.76725,111500000.0
2008-11-12 18:53:00,1.7673,1.7689,1.7671,1.7685,112800000.0
2008-11-12 18:54:00,1.7685,1.77045,1.7685,1.7701,186700000.0
2008-11-12 18:55:00,1.7701,1.7701,1.76845,1.7686,154200000.0
2008-11-12 18:56:00,1.7685,1.76855,1.76705,1.7676,240000000.0
2008-11-12 18:57:00,1.7679,1.76895,1.7677,1.76795,129700000.0
2008-11-12 18:58:00,1.768,1.7696,1.76785,1.7694,135500000.0
2008-11-12 18:59:00,1.76935,1.7708,1.76935,1.76945,220800000.0
2008-11-12 19:00:00,1.76945,1.7699,1.7691,1.7692,556800000.0
2008-11-12 19:01:00,1.7692,1.7699,1.769,1.76925,749800002.0
2008-11-12 19:02:00,1.7697,1.7697,1.76825,1.7691,390500001.0
2008-11-12 19:03:00,1.7691,1.76995,1.7691,1.7697,320500000.0
2008-11-12 19:04:00,1.7696,1.7706,1.7696,1.7706,394400000.0
2008-11-12 19:05:00,1.77065,1.77245,1.7705,1.77245,139100000.0
2008-11-12 19:06:00,1.7723,1.7728,1.7712,1.77205,323300000.0
2008-11-12 19:07:00,1.77195,1.77195,1.7705,1.77145,595700000.0
2008-11-12 19:08:00,1.77135,1.7715,1.77115,1.7712,228300000.0
2008-11-12 19:09:00,1.7712,1.77235,1.76995,1.7719,214000000.0
2008-11-12 19:10:00,1.7719,1.7723,1.7707,1.772,758100000.0
2008-11-12 19:11:00,1.77165,1.7721,1.7703,1.7703,112500000.0
2008-11-12 19:12:00,1.7703,1.77225,1.7703,1.7721,315600000.0
2008-11-12 19:13:00,1.7721,1.7721,1.7688,1.7689,198400000.0
2008-11-12 19:14:00,1.7688,1.7699,1.7688,1.769,148100000.0
2008-11-12 19:15:00,1.7689,1.7689,1.7683,1.7687,345800000.0
2008-11-12 19:16:00,1.7687,1.76905,1.7686,1.7689,805299998.0
2008-11-12 19:17:00,1.7689,1.7696,1.76855,1.769,174100000.0
2008-11-12 19:18:00,1.76905,1.76995,1.76865,1.76925,374100000.0
2008-11-12 19:19:00,1.76855,1.7689,1.76795,1.7686,227600000.0
2008-11-12 19:20:00,1.7686,1.76935,1.76855,1.7686,110500000.0
2008-11-12 19:21:00,1.7686,1.7688,1.7686,1.76875,101200000.0
2008-11-12 19:22:00,1.7687,1.7687,1.76735,1.7675,400800001.0
2008-11-12 19:23:00,1.7675,1.7682,1.76675,1.76685,388100001.0
2008-11-12 19:24:00,1.767,1.7684,1.767,1.76835,181800000.0
2008-11-12 19:25:00,1.7684,1.7712,1.7682,1.7712,553100008.0
2008-11-12 19:26:00,1.77155,1.77185,1.77065,1.77125,146800000.0
2008-11-12 19:27:00,1.7713,1.77305,1.7709,1.7728,125500000.0
2008-11-12 19:28:00,1.7727,1.7748,1.7724,1.77465,178600000.0
2008-11-12 19:29:00,1.7745,1.7768,1.77445,1.7759,245499998.0
2008-11-12 19:30:00,1.776,1.7773,1.7759,1.7771,369999994.0
2008-11-12 19:31:00,1.7771,1.7771,1.77645,1.7766,60400000.0
2008-11-12 19:32:00,1.7766,1.7776,1.7765,1.7771,76800000.0
2008-11-12 19:33:00,1.7772,1.7772,1.77635,1.7765,141600000.0
2008-11-12 19:34:00,1.7765,1.7767,1.7765,1.7767,445200000.0
2008-11-12 19:35:00,1.7767,1.7767,1.7754,1.77615,89000000.0
2008-11-12 19:36:00,1.77615,1.7771,1.77585,1.7771,72300000.0
2008-11-12 19:37:00,1.77715,1.7772,1.77645,1.7768,165500000.0
2008-11-12 19:38:00,1.7767,1.777,1.7766,1.777,135300000.0
2008-11-12 19:39:00,1.777,1.7773,1.7756,1.77615,165000000.0
2008-11-12 19:40:00,1.776,1.7763,1.7756,1.7757,65900000.0
2008-11-12 19:41:00,1.7756,1.7764,1.7756,1.7758,87600000.0
2008-11-12 19:42:00,1.7758,1.7758,1.7739,1.77455,328300000.0
2008-11-12 19:43:00,1.77445,1.7748,1.7741,1.7746,166700000.0
2008-11-12 19:44:00,1.7747,1.7762,1.7746,1.7762,92400000.0
2008-11-12 19:45:00,1.7762,1.77625,1.7756,1.7758,80600000.0
2008-11-12 19:46:00,1.7758,1.7769,1.7757,1.7769,32100000.0
2008-11-12 19:47:00,1.7769,1.7771,1.7768,1.777,39100000.0
2008-11-12 19:48:00,1.777,1.7773,1.777,1.7773,21700000.0
2008-11-12 19:49:00,1.7772,1.77795,1.7772,1.77785,100200000.0
2008-11-12 19:50:00,1.7778,1.7789,1.7777,1.7782,109800000.0
2008-11-12 19:51:00,1.7782,1.77845,1.77767,1.7781,134900000.0
2008-11-12 19:52:00,1.7781,1.77835,1.778,1.7781,75200000.0
2008-11-12 19:53:00,1.7781,1.77955,1.7781,1.7784,131600000.0
2008-11-12 19:54:00,1.7784,1.7794,1.7784,1.7792,67400000.0
2008-11-12 19:55:00,1.7792,1.7792,1.7788,1.7789,67000000.0
2008-11-12 19:56:00,1.7789,1.7793,1.7785,1.7792,80100000.0
2008-11-12 19:57:00,1.7792,1.781,1.7792,1.781,115100000.0
2008-11-12 19:58:00,1.7809,1.78095,1.77975,1.7803,78600000.0
2008-11-12 19:59:00,1.7803,1.7823,1.78025,1.7823,90100000.0
2008-11-12 20:00:00,1.7823,1.78295,1.7807,1.7809,99700000.0
2008-11-12 20:01:00,1.7807,1.7812,1.7807,1.78115,62000000.0
2008-11-12 20:02:00,1.7812,1.7815,1.7809,1.7809,69600000.0
2008-11-12 20:03:00,1.781,1.781,1.78,1.78,125900000.0
2008-11-12 20:04:00,1.78,1.78,1.78,1.78,27600000.0
2008-11-12 20:05:00,1.78,1.78,1.77825,1.7788,80300000.0
2008-11-12 20:06:00,1.7788,1.7788,1.7788,1.7788,52800000.0
2008-11-12 20:07:00,1.7788,1.7788,1.7788,1.7788,32400000.0
2008-11-12 20:08:00,1.7788,1.7788,1.7777,1.7778,85600000.0
2008-11-12 20:09:00,1.77785,1.7779,1.7775,1.7778,352200000.0
2008-11-12 20:10:00,1.7778,1.77815,1.7778,1.77815,1088500002.0
2008-11-12 20:11:00,1.778,1.7781,1.7778,1.778,92900000.0
2008-11-12 20:12:00,1.778,1.77845,1.77785,1.77815,46900000.0
2008-11-12 20:13:00,1.7783,1.7783,1.778,1.778,9500000.0
2008-11-12 20:14:00,1.77795,1.7782,1.77735,1.7779,319299996.0
2008-11-12 20:15:00,1.7779,1.7779,1.77655,1.7766,559800000.0
2008-11-12 20:16:00,1.7766,1.7772,1.7766,1.777,166300000.0
2008-11-12 20:17:00,1.777,1.77715,1.777,1.777,167900000.0
2008-11-12 20:18:00,1.777,1.777,1.77455,1.7747,152000000.0
2008-11-12 20:19:00,1.7747,1.7747,1.7733,1.7738,208300000.0
2008-11-12 20:20:00,1.7738,1.7738,1.7724,1.7724,235600000.0
2008-11-12 20:21:00,1.77265,1.77265,1.76895,1.7691,348900000.0
2008-11-12 20:22:00,1.7691,1.77075,1.76905,1.7704,279900000.0
2008-11-12 20:23:00,1.7704,1.7716,1.7704,1.7716,288100000.0
2008-11-12 20:24:00,1.7718,1.7719,1.7713,1.7714,72000000.0
2008-11-12 20:25:00,1.7714,1.7716,1.7711,1.7713,81100000.0
2008-11-12 20:26:00,1.7711,1.7721,1.7711,1.7721,281600001.0
2008-11-12 20:27:00,1.772,1.7723,1.772,1.772,1454999955.0
2008-11-12 20:28:00,1.772,1.77275,1.772,1.7724,793899968.0
2008-11-12 20:29:00,1.7724,1.7726,1.7724,1.7724,786000020.0
2008-11-12 20:30:00,1.7724,1.7732,1.7724,1.77305,814700025.0
2008-11-12 20:31:00,1.773,1.77535,1.773,1.77425,122700000.0
2008-11-12 20:32:00,1.7743,1.77455,1.7723,1.7723,129199999.0
2008-11-12 20:33:00,1.7724,1.77285,1.7723,1.7727,269699999.0
2008-11-12 20:34:00,1.77275,1.7732,1.77105,1.77145,260200000.0
2008-11-12 20:35:00,1.7718,1.772,1.7705,1.7705,111500000.0
2008-11-12 20:36:00,1.7705,1.7705,1.7696,1.7703,179299999.0
2008-11-12 20:37:00,1.7702,1.77045,1.77005,1.7703,79600000.0
2008-11-12 20:38:00,1.77025,1.77065,1.76995,1.77005,108100000.0
2008-11-12 20:39:00,1.77005,1.77065,1.76977,1.7701,94000000.0
2008-11-12 20:40:00,1.77,1.77025,1.77,1.77025,41700000.0
2008-11-12 20:41:00,1.7701,1.7706,1.76995,1.77035,211800000.0
2008-11-12 20:42:00,1.7705,1.771,1.7705,1.7705,691300026.0
2008-11-12 20:43:00,1.7705,1.7705,1.77018,1.7705,680400027.0
2008-11-12 20:44:00,1.7705,1.77065,1.7704,1.7705,468500014.0
2008-11-12 20:45:00,1.7705,1.7706,1.7705,1.7705,811500008.0
2008-11-12 20:46:00,1.7705,1.77085,1.7705,1.77085,518300008.0
2008-11-12 20:47:00,1.7709,1.7711,1.7709,1.7709,30200000.0
2008-11-12 20:48:00,1.7709,1.7709,1.7709,1.7709,9000000.0
2008-11-12 20:49:00,1.7709,1.7709,1.7694,1.7694,750799999.0
2008-11-12 20:50:00,1.7694,1.7694,1.7694,1.7694,972000000.0
2008-11-12 20:51:00,1.7694,1.7694,1.7694,1.7694,504000000.0
2008-11-12 20:52:00,1.7693,1.7694,1.76805,1.7684,482500000.0
2008-11-12 20:53:00,1.76845,1.7687,1.7682,1.7683,185000003.0
2008-11-12 20:54:00,1.7683,1.76865,1.76765,1.76845,258400000.0
2008-11-12 20:55:00,1.76855,1.76875,1.7677,1.7677,104000000.0
2008-11-12 20:56:00,1.7677,1.7677,1.7661,1.7661,163400000.0
2008-11-12 20:57:00,1.7661,1.7674,1.7657,1.7667,150400000.0
2008-11-12 20:58:00,1.7667,1.76685,1.76615,1.7666,370500000.0
2008-11-12 20:59:00,1.7666,1.7666,1.7652,1.7664,452200000.0
2008-11-12 21:00:00,1.7664,1.7664,1.7664,1.7664,228000000.0
2008-11-12 21:01:00,1.7664,1.767,1.7662,1.76685,326699998.0
2008-11-12 21:02:00,1.767,1.7677,1.767,1.76735,112400000.0
2008-11-12 21:03:00,1.7673,1.76745,1.767,1.767,149100000.0
2008-11-12 21:04:00,1.767,1.767,1.76578,1.767,83200000.0
2008-11-12 21:05:00,1.7657,1.766,1.7649,1.7651,115000000.0
2008-11-12 21:06:00,1.7651,1.7653,1.7645,1.7646,106900000.0
2008-11-12 21:07:00,1.76445,1.7667,1.76435,1.7654,97000000.0
2008-11-12 21:08:00,1.7654,1.7657,1.7653,1.7654,53100000.0
2008-11-12 21:09:00,1.7654,1.7656,1.7654,1.7656,11300000.0
2008-11-12 21:10:00,1.765,1.768,1.765,1.7678,146300000.0
2008-11-12 21:11:00,1.7678,1.76935,1.7677,1.76935,65500000.0
2008-11-12 21:12:00,1.76935,1.7696,1.76915,1.7692,47600000.0
2008-11-12 21:13:00,1.7693,1.76965,1.7679,1.7679,103700000.0
2008-11-12 21:14:00,1.7679,1.7679,1.76625,1.76685,491200000.0
2008-11-12 21:15:00,1.7668,1.76715,1.7664,1.7665,289400000.0
2008-11-12 21:16:00,1.7665,1.7675,1.7665,1.7669,119100000.0
2008-11-12 21:17:00,1.7669,1.76765,1.7669,1.76765,95700000.0
2008-11-12 21:18:00,1.76775,1.7681,1.7672,1.7681,102400000.0
2008-11-12 21:19:00,1.7681,1.7692,1.76778,1.7692,168000000.0
2008-11-12 21:20:00,1.76897,1.77005,1.76835,1.7697,85800000.0
2008-11-12 21:21:00,1.7697,1.7707,1.7695,1.7707,108200000.0
2008-11-12 21:22:00,1.77095,1.77195,1.77095,1.7715,624899999.0
2008-11-12 21:23:00,1.7714,1.7715,1.77035,1.7708,220100000.0
2008-11-12 21:24:00,1.7708,1.77105,1.7706,1.7707,50800000.0
2008-11-12 21:25:00,1.7707,1.7707,1.7707,1.7707,29700000.0
2008-11-12 21:26:00,1.77075,1.77135,1.7707,1.7713,31000000.0
2008-11-12 21:27:00,1.7714,1.77185,1.7714,1.7717,39900000.0
2008-11-12 21:28:00,1.77175,1.772,1.7717,1.772,24900000.0
2008-11-12 21:29:00,1.77205,1.7727,1.77165,1.7719,16500000.0
2008-11-12 21:30:00,1.7719,1.77215,1.7717,1.7718,110400000.0
2008-11-12 21:31:00,1.7718,1.7718,1.771,1.7715,90400000.0
2008-11-12 21:32:00,1.77115,1.77165,1.77105,1.7712,140600000.0
2008-11-12 21:33:00,1.7712,1.77155,1.7712,1.7713,159300000.0
2008-11-12 21:34:00,1.7713,1.7715,1.7713,1.7714,162300000.0
2008-11-12 21:35:00,1.7713,1.7714,1.7713,1.7714,39500000.0
2008-11-12 21:36:00,1.7713,1.7718,1.7713,1.77155,79100000.0
2008-11-12 21:37:00,1.7716,1.77205,1.7716,1.77185,29600000.0
2008-11-12 21:38:00,1.7715,1.7718,1.7715,1.7717,134700000.0
2008-11-12 21:39:00,1.77185,1.77195,1.77165,1.77185,32600000.0
2008-11-12 21:40:00,1.7718,1.7721,1.7718,1.77195,37800000.0
2008-11-12 21:41:00,1.77197,1.7724,1.77197,1.7721,72400000.0
2008-11-12 21:42:00,1.77215,1.7723,1.7721,1.7723,43200000.0
2008-11-12 21:43:00,1.7723,1.77295,1.7723,1.77295,59300000.0
2008-11-12 21:44:00,1.77295,1.773,1.7725,1.7725,77700000.0
2008-11-12 21:45:00,1.7726,1.7734,1.7725,1.7733,60500000.0
2008-11-12 21:46:00,1.7733,1.774,1.7733,1.7739,30800000.0
2008-11-12 21:47:00,1.7739,1.7757,1.77375,1.77555,82400000.0
2008-11-12 21:48:00,1.7756,1.7756,1.775,1.77535,25700000.0
2008-11-12 21:49:00,1.7752,1.77535,1.77335,1.77375,116100000.0
2008-11-12 21:50:00,1.77365,1.7738,1.77315,1.77315,56100000.0
2008-11-12 21:51:00,1.7731,1.7731,1.77135,1.7722,175000000.0
2008-11-12 21:52:00,1.77205,1.7725,1.772,1.77218,47500000.0
2008-11-12 21:53:00,1.77255,1.7731,1.7722,1.7731,74000000.0
2008-11-12 21:54:00,1.77325,1.77385,1.7731,1.7732,76100000.0
2008-11-12 21:55:00,1.7732,1.77445,1.7732,1.77395,74100000.0
2008-11-12 21:56:00,1.774,1.77535,1.774,1.7751,41700000.0
2008-11-12 21:57:00,1.77515,1.7752,1.77355,1.7748,76400000.0
2008-11-12 21:58:00,1.77475,1.77565,1.77465,1.775,85900000.0
2008-11-12 21:59:00,1.77505,1.7759,1.77505,1.7756,83700000.0
2008-11-12 22:00:00,1.7755,1.7755,1.77445,1.7745,177500000.0
2008-11-12 22:01:00,1.7745,1.7748,1.7745,1.7748,51000000.0
2008-11-12 22:02:00,1.77475,1.77485,1.77465,1.77485,24100000.0
2008-11-12 22:03:00,1.77475,1.775,1.77455,1.7749,34600000.0
2008-11-12 22:04:00,1.7747,1.77495,1.7742,1.7742,75100000.0
2008-11-12 22:05:00,1.7742,1.77465,1.7742,1.77465,179300000.0
2008-11-12 22:06:00,1.7746,1.775,1.77425,1.77495,64500000.0
2008-11-12 22:07:00,1.77475,1.77475,1.774,1.77455,73700000.0
2008-11-12 22:08:00,1.77435,1.77445,1.7741,1.7741,13400000.0
2008-11-12 22:09:00,1.7741,1.7742,1.7741,1.7742,2500000.0
2008-11-12 22:10:00,1.7743,1.7743,1.77305,1.77335,36400000.0
2008-11-12 22:11:00,1.7732,1.77355,1.77305,1.7731,47700000.0
2008-11-12 22:12:00,1.7731,1.7739,1.7731,1.7737,49000000.0
2008-11-12 22:13:00,1.77365,1.77415,1.77335,1.77345,78100000.0
2008-11-12 22:14:00,1.7733,1.77355,1.7731,1.77355,22700000.0
2008-11-12 22:15:00,1.7737,1.77385,1.7734,1.7737,137600000.0
2008-11-12 22:16:00,1.7736,1.77425,1.7736,1.7741,45300000.0
2008-11-12 22:17:00,1.7741,1.77505,1.7741,1.77485,94900000.0
2008-11-12 22:18:00,1.775,1.776,1.775,1.776,55900000.0
2008-11-12 22:19:00,1.776,1.77605,1.7753,1.77535,37000000.0
2008-11-12 22:20:00,1.7753,1.77545,1.7752,1.77535,52300000.0
2008-11-12 22:21:00,1.77525,1.7766,1.7752,1.7761,206600000.0
2008-11-12 22:22:00,1.7761,1.7761,1.7751,1.7756,79700000.0
2008-11-12 22:23:00,1.77555,1.7756,1.77545,1.7756,17400000.0
2008-11-12 22:24:00,1.77525,1.77525,1.7752,1.7752,18500000.0
2008-11-12 22:25:00,1.7752,1.7752,1.7733,1.77335,26800000.0
2008-11-12 22:26:00,1.7733,1.77335,1.77195,1.7732,72700000.0
2008-11-12 22:27:00,1.7732,1.77355,1.7732,1.7734,77300000.0
2008-11-12 22:28:00,1.77335,1.77365,1.77305,1.7732,249200000.0
2008-11-12 22:29:00,1.7732,1.7732,1.7732,1.7732,86400000.0
2008-11-12 22:30:00,1.77345,1.7736,1.77305,1.7736,105800000.0
2008-11-12 22:31:00,1.77343,1.7737,1.7731,1.7733,85700000.0
2008-11-12 22:32:00,1.7733,1.7738,1.7733,1.77355,33300000.0
2008-11-12 22:33:00,1.7736,1.77385,1.77195,1.7729,69600000.0
2008-11-12 22:34:00,1.77275,1.7743,1.77245,1.7743,149600000.0
2008-11-12 22:35:00,1.77425,1.77445,1.77355,1.77445,99200000.0
2008-11-12 22:36:00,1.77445,1.7749,1.77365,1.7744,160800000.0
2008-11-12 22:37:00,1.7744,1.77495,1.77425,1.77485,54800000.0
2008-11-12 22:38:00,1.775,1.7759,1.7745,1.77475,85300000.0
2008-11-12 22:39:00,1.7747,1.7749,1.7741,1.77445,38400000.0
2008-11-12 22:40:00,1.77435,1.77485,1.77255,1.77265,107100000.0
2008-11-12 22:41:00,1.77255,1.7732,1.77255,1.77265,51800000.0
2008-11-12 22:42:00,1.7726,1.77315,1.7723,1.7729,88300000.0
2008-11-12 22:43:00,1.77275,1.7741,1.7724,1.77325,79600000.0
2008-11-12 22:44:00,1.7733,1.77335,1.77225,1.7724,70500000.0
2008-11-12 22:45:00,1.7724,1.77305,1.7724,1.7727,61200000.0
2008-11-12 22:46:00,1.7725,1.77365,1.7725,1.77365,35400000.0
2008-11-12 22:47:00,1.7737,1.7737,1.77275,1.77275,69200000.0
2008-11-12 22:48:00,1.77295,1.77295,1.7728,1.7728,56000000.0
2008-11-12 22:49:00,1.7728,1.7732,1.7728,1.773,33600000.0
2008-11-12 22:50:00,1.77285,1.77315,1.7728,1.7728,93100000.0
2008-11-12 22:51:00,1.7728,1.7728,1.7728,1.7728,25500000.0
2008-11-12 22:52:00,1.7728,1.7728,1.7728,1.7728,117300000.0
2008-11-12 22:53:00,1.7728,1.7728,1.77095,1.77195,117500000.0
2008-11-12 22:54:00,1.7719,1.77215,1.7714,1.7714,114200000.0
2008-11-12 22:55:00,1.7716,1.77205,1.77085,1.77085,68700000.0
2008-11-12 22:56:00,1.77085,1.7712,1.7702,1.7702,49600000.0
2008-11-12 22:57:00,1.7702,1.7711,1.76895,1.7711,114200000.0
2008-11-12 22:58:00,1.77055,1.7727,1.77005,1.7721,116800000.0
2008-11-12 22:59:00,1.7721,1.77235,1.77175,1.77185,92000000.0
2008-11-12 23:00:00,1.7715,1.7716,1.7715,1.7716,19000000.0
2008-11-12 23:01:00,1.7716,1.77225,1.7716,1.77205,42100000.0
2008-11-12 23:02:00,1.7721,1.77225,1.7717,1.77215,45700000.0
2008-11-12 23:03:00,1.7721,1.773,1.77175,1.7719,59700000.0
2008-11-12 23:04:00,1.7719,1.7719,1.7707,1.7707,26900000.0
2008-11-12 23:05:00,1.7707,1.7707,1.7692,1.76935,33700000.0
2008-11-12 23:06:00,1.7697,1.77005,1.76945,1.76985,70300000.0
2008-11-12 23:07:00,1.76985,1.7705,1.7692,1.7694,76400000.0
2008-11-12 23:08:00,1.7694,1.7694,1.7694,1.7694,20900000.0
2008-11-12 23:09:00,1.7694,1.7701,1.76925,1.7694,63800000.0
2008-11-12 23:10:00,1.7694,1.7694,1.76832,1.76925,37700000.0
2008-11-12 23:11:00,1.7694,1.7694,1.76795,1.7682,38200000.0
2008-11-12 23:12:00,1.76825,1.76875,1.7682,1.76875,43300000.0
2008-11-12 23:13:00,1.76925,1.77035,1.7687,1.769,49500000.0
2008-11-12 23:14:00,1.769,1.769,1.769,1.769,1200000.0
2008-11-12 23:15:00,1.769,1.7691,1.769,1.769,9100000.0
2008-11-12 23:16:00,1.76839,1.76889,1.7678,1.76876,186900000.0
2008-11-12 23:17:00,1.769,1.76985,1.769,1.76975,38300000.0
2008-11-12 23:18:00,1.76975,1.7701,1.76945,1.7701,105900000.0
2008-11-12 23:19:00,1.77015,1.7715,1.77015,1.7705,37400000.0
2008-11-12 23:20:00,1.77072,1.7723,1.77072,1.77182,49300000.0
2008-11-12 23:21:00,1.7723,1.77275,1.7723,1.77275,39900000.0
2008-11-12 23:22:00,1.7728,1.77335,1.77185,1.77185,24300000.0
2008-11-12 23:23:00,1.77205,1.77375,1.77205,1.77375,52800000.0
2008-11-12 23:24:00,1.77355,1.7747,1.77345,1.77455,53300000.0
2008-11-12 23:25:00,1.7746,1.7749,1.7745,1.7749,22600000.0
2008-11-12 23:26:00,1.7751,1.77615,1.7745,1.77615,61500000.0
2008-11-12 23:27:00,1.7761,1.77675,1.77605,1.7765,61000000.0
2008-11-12 23:28:00,1.7766,1.77745,1.77623,1.7767,60200000.0
2008-11-12 23:29:00,1.7767,1.7767,1.77475,1.77495,26900000.0
2008-11-12 23:30:00,1.7751,1.776,1.7751,1.7753,55000000.0
2008-11-12 23:31:00,1.7753,1.7753,1.7742,1.77455,28800000.0
2008-11-12 23:32:00,1.77455,1.7748,1.7745,1.7748,6700000.0
2008-11-12 23:33:00,1.77475,1.775,1.77475,1.775,12500000.0
2008-11-12 23:34:00,1.77495,1.7751,1.77495,1.7751,5700000.0
2008-11-12 23:35:00,1.775,1.775,1.77455,1.7747,25400000.0
2008-11-12 23:36:00,1.7746,1.775,1.77455,1.7746,25300000.0
2008-11-12 23:37:00,1.7746,1.7746,1.7746,1.7746,1900000.0
2008-11-12 23:38:00,1.7746,1.7746,1.77455,1.77455,7600000.0
2008-11-12 23:39:00,1.77445,1.7746,1.77445,1.77455,11400000.0
2008-11-12 23:40:00,1.77445,1.7746,1.77445,1.7746,5700000.0
2008-11-12 23:41:00,1.77475,1.77485,1.77475,1.7748,8700000.0
2008-11-12 23:42:00,1.77475,1.7748,1.7745,1.7745,29800000.0
2008-11-12 23:43:00,1.77455,1.7747,1.77445,1.77465,19200000.0
2008-11-12 23:44:00,1.77465,1.77465,1.7743,1.77435,15200000.0
2008-11-12 23:45:00,1.7745,1.7746,1.77445,1.7746,13300000.0
2008-11-12 23:46:00,1.77465,1.7747,1.77465,1.7747,3800000.0
2008-11-12 23:47:00,1.77475,1.77625,1.7746,1.7746,82800000.0
2008-11-12 23:48:00,1.77485,1.77495,1.7747,1.7747,57100000.0
2008-11-12 23:49:00,1.77475,1.77505,1.77465,1.7747,40600000.0
2008-11-12 23:50:00,1.7748,1.7753,1.7748,1.7752,21700000.0
2008-11-12 23:51:00,1.77505,1.77505,1.77505,1.77505,1900000.0
2008-11-12 23:52:00,1.7751,1.7752,1.7751,1.7752,18100000.0
2008-11-12 23:53:00,1.7754,1.77585,1.7751,1.77585,34200000.0
2008-11-12 23:54:00,1.77605,1.77605,1.7757,1.7759,79600000.0
2008-11-12 23:55:00,1.7759,1.7759,1.7742,1.7744,70200000.0
2008-11-12 23:56:00,1.77455,1.77455,1.7745,1.7745,10800000.0
2008-11-12 23:57:00,1.77465,1.77515,1.7746,1.77495,31600000.0
2008-11-12 23:58:00,1.7746,1.776,1.774,1.77505,94600000.0
2008-11-12 23:59:00,1.77505,1.7756,1.77505,1.77555,23000000.0
2008-11-13 00:00:00,1.7749,1.77505,1.77405,1.7742,15000000.0
2008-11-13 00:01:00,1.7742,1.7742,1.7742,1.7742,18000000.0
2008-11-13 00:02:00,1.7742,1.7744,1.7742,1.7742,17000000.0
2008-11-13 00:03:00,1.7742,1.7745,1.7741,1.7741,15000000.0
2008-11-13 00:04:00,1.7742,1.7742,1.7742,1.7742,4000000.0
2008-11-13 00:05:00,1.77365,1.77385,1.77315,1.77315,7000000.0
2008-11-13 00:06:00,1.77335,1.77415,1.77335,1.7735,21000000.0
2008-11-13 00:07:00,1.77345,1.77455,1.7734,1.77375,46000000.0
2008-11-13 00:08:00,1.7742,1.7745,1.77105,1.77265,20000000.0
2008-11-13 00:09:00,1.7716,1.7725,1.7705,1.77055,29000000.0
2008-11-13 00:10:00,1.7707,1.7713,1.76775,1.7683,41600000.0
2008-11-13 00:11:00,1.76855,1.7694,1.76825,1.76875,39200000.0
2008-11-13 00:12:00,1.7688,1.77345,1.7688,1.77245,62900000.0
2008-11-13 00:13:00,1.7727,1.7727,1.77205,1.7722,86200000.0
2008-11-13 00:14:00,1.7722,1.7722,1.77,1.7717,65000000.0
2008-11-13 00:15:00,1.77207,1.77227,1.77147,1.77196,41400000.0
2008-11-13 00:16:00,1.77185,1.77235,1.77165,1.77235,46900000.0
2008-11-13 00:17:00,1.77235,1.7729,1.7722,1.7729,10800000.0
2008-11-13 00:18:00,1.77265,1.77265,1.7725,1.7726,5100000.0
2008-11-13 00:19:00,1.77276,1.77307,1.77179,1.77249,135900000.0
2008-11-13 00:20:00,1.7724,1.7725,1.7723,1.7725,13200000.0
2008-11-13 00:21:00,1.7725,1.7726,1.7725,1.7726,2400000.0
2008-11-13 00:22:00,1.77245,1.77245,1.772,1.77245,12800000.0
2008-11-13 00:23:00,1.7726,1.7726,1.77205,1.7724,10000000.0
2008-11-13 00:24:00,1.77255,1.77255,1.772,1.772,26400000.0
2008-11-13 00:25:00,1.772,1.772,1.772,1.772,24000000.0
2008-11-13 00:26:00,1.77136,1.77136,1.77089,1.771,163200000.0
2008-11-13 00:27:00,1.77098,1.77141,1.77098,1.77124,95400000.0
2008-11-13 00:28:00,1.772,1.772,1.772,1.772,36000000.0
2008-11-13 00:29:00,1.772,1.772,1.772,1.772,60000000.0
2008-11-13 00:30:00,1.77111,1.77172,1.77072,1.77101,91800000.0
2008-11-13 00:31:00,1.772,1.772,1.772,1.772,72000000.0
2008-11-13 00:32:00,1.77109,1.77131,1.77081,1.77098,52300000.0
2008-11-13 00:33:00,1.77205,1.773,1.77205,1.77255,26100000.0
2008-11-13 00:34:00,1.7726,1.7726,1.77255,1.7726,18200000.0
2008-11-13 00:35:00,1.7725,1.77265,1.7725,1.7726,16000000.0
2008-11-13 00:36:00,1.7725,1.7726,1.7721,1.7721,18800000.0
2008-11-13 00:37:00,1.7722,1.7722,1.7722,1.7722,90000000.0
2008-11-13 00:38:00,1.7722,1.7722,1.7722,1.7722,36000000.0
2008-11-13 00:39:00,1.7722,1.7722,1.7722,1.7722,6000000.0
2008-11-13 00:40:00,1.7722,1.7722,1.7722,1.7722,6000000.0
2008-11-13 00:41:00,1.77256,1.77262,1.77235,1.7726,192000000.0
2008-11-13 00:42:00,1.7722,1.7722,1.7722,1.7722,18000000.0
2008-11-13 00:43:00,1.7722,1.7722,1.7721,1.7722,66000000.0
2008-11-13 00:44:00,1.7722,1.7722,1.76895,1.76925,23600000.0
2008-11-13 00:45:00,1.7694,1.7704,1.7694,1.77,83600000.0
2008-11-13 00:46:00,1.77,1.77015,1.77,1.77015,55200000.0
2008-11-13 00:47:00,1.77,1.77045,1.77,1.7703,59100000.0
2008-11-13 00:48:00,1.7703,1.7703,1.7703,1.7703,108900000.0
2008-11-13 00:49:00,1.7703,1.7703,1.76245,1.7633,266499998.0
2008-11-13 00:50:00,1.76335,1.7649,1.76265,1.7636,131399999.0
2008-11-13 00:51:00,1.7638,1.7638,1.7638,1.7638,96000000.0
2008-11-13 00:52:00,1.7638,1.7638,1.7638,1.7638,12000000.0
2008-11-13 00:53:00,1.7638,1.7638,1.76337,1.7637,126300000.0
2008-11-13 00:54:00,1.7638,1.7638,1.76325,1.7638,174500000.0
2008-11-13 00:55:00,1.7638,1.7638,1.7638,1.7638,42000000.0
2008-11-13 00:56:00,1.7638,1.7638,1.7638,1.7638,6000000.0
2008-11-13 00:57:00,1.7638,1.7638,1.7638,1.7638,96000000.0
2008-11-13 00:58:00,1.7638,1.7638,1.7638,1.7638,24000000.0
2008-11-13 00:59:00,1.7638,1.7638,1.7638,1.7638,48000000.0
2008-11-13 01:00:00,1.76315,1.76335,1.76315,1.76325,113700000.0
2008-11-13 01:01:00,1.7638,1.7638,1.7638,1.7638,42000000.0
2008-11-13 01:02:00,1.7638,1.7638,1.7633,1.7638,86500000.0
2008-11-13 01:03:00,1.7638,1.7638,1.7638,1.7638,48000000.0
2008-11-13 01:04:00,1.7638,1.7638,1.7634,1.7638,78599998.0
2008-11-13 01:05:00,1.76295,1.76295,1.76232,1.76272,49500000.0
2008-11-13 01:06:00,1.7638,1.7638,1.7638,1.7638,12000000.0
2008-11-13 01:07:00,1.7632,1.7632,1.76274,1.76274,98000000.0
2008-11-13 01:08:00,1.76305,1.76339,1.76295,1.76339,264000000.0
2008-11-13 01:09:00,1.7638,1.7638,1.7638,1.7638,54000000.0
2008-11-13 01:10:00,1.7638,1.7638,1.7638,1.7638,24000000.0
2008-11-13 01:11:00,1.76386,1.76459,1.76345,1.76378,100000000.0
2008-11-13 01:12:00,1.7639,1.76473,1.7638,1.76425,26800000.0
2008-11-13 01:13:00,1.764,1.764,1.764,1.764,6000000.0
2008-11-13 01:14:00,1.76294,1.76414,1.76285,1.76369,55000000.0
2008-11-13 01:15:00,1.76435,1.76445,1.7641,1.7644,65300000.0
2008-11-13 01:16:00,1.7644,1.7644,1.7643,1.7644,8000000.0
2008-11-13 01:17:00,1.7641,1.7643,1.7641,1.7643,42200000.0
2008-11-13 01:18:00,1.7643,1.7645,1.7643,1.7645,107000000.0
2008-11-13 01:19:00,1.7645,1.7649,1.7645,1.7649,7000000.0
2008-11-13 01:20:00,1.7651,1.7651,1.7651,1.7651,4000000.0
2008-11-13 01:21:00,1.765,1.7655,1.765,1.7655,7000000.0
2008-11-13 01:22:00,1.7655,1.7656,1.7654,1.7656,5500000.0
2008-11-13 01:23:00,1.7658,1.7659,1.7658,1.7659,6000000.0
2008-11-13 01:24:00,1.7658,1.7658,1.76515,1.76515,18000000.0
2008-11-13 01:25:00,1.76555,1.7657,1.7655,1.7657,3400000.0
2008-11-13 01:26:00,1.7659,1.766,1.7654,1.7655,8900000.0
2008-11-13 01:27:00,1.76575,1.7661,1.7654,1.7661,124600000.0
2008-11-13 01:28:00,1.766,1.7667,1.766,1.7667,37800000.0
2008-11-13 01:29:00,1.7669,1.7671,1.7669,1.7671,6800000.0
2008-11-13 01:30:00,1.7672,1.7675,1.7672,1.7675,9000000.0
2008-11-13 01:31:00,1.76745,1.7677,1.76745,1.7677,9800000.0
2008-11-13 01:32:00,1.7677,1.76905,1.7677,1.7683,75000000.0
2008-11-13 01:33:00,1.7684,1.7699,1.7684,1.7699,43100000.0
2008-11-13 01:34:00,1.7697,1.7697,1.7696,1.7697,39900000.0
2008-11-13 01:35:00,1.7697,1.7697,1.7696,1.7696,84600000.0
2008-11-13 01:36:00,1.7696,1.7705,1.7696,1.7705,70000000.0
2008-11-13 01:37:00,1.7705,1.7708,1.7705,1.7708,66900000.0
2008-11-13 01:38:00,1.7708,1.7722,1.7708,1.7712,319500002.0
2008-11-13 01:39:00,1.7712,1.7722,1.7712,1.7722,360300001.0
2008-11-13 01:40:00,1.7722,1.7722,1.7722,1.7722,133100000.0
2008-11-13 01:41:00,1.7722,1.7722,1.7722,1.7722,84700000.0
2008-11-13 01:42:00,1.7724,1.7724,1.7695,1.7698,28400000.0
2008-11-13 01:43:00,1.7699,1.77055,1.7697,1.77,34100000.0
2008-11-13 01:44:00,1.77,1.77,1.76915,1.7695,57300000.0
2008-11-13 01:45:00,1.7696,1.7697,1.76945,1.7697,12600000.0
2008-11-13 01:46:00,1.7697,1.7699,1.76915,1.76915,41100000.0
2008-11-13 01:47:00,1.7693,1.7708,1.7686,1.7708,195900000.0
2008-11-13 01:48:00,1.7707,1.771,1.7694,1.7696,62000000.0
2008-11-13 01:49:00,1.7697,1.7699,1.7696,1.7699,10200000.0
2008-11-13 01:50:00,1.7699,1.77,1.7698,1.7698,27000000.0
2008-11-13 01:51:00,1.7698,1.7698,1.76925,1.7694,15000000.0
2008-11-13 01:52:00,1.7694,1.7697,1.7694,1.7696,20900000.0
2008-11-13 01:53:00,1.7696,1.7696,1.7692,1.7692,56700000.0
2008-11-13 01:54:00,1.7692,1.7694,1.7692,1.7694,99100000.0
2008-11-13 01:55:00,1.7694,1.7696,1.7694,1.7696,10000000.0
2008-11-13 01:56:00,1.7696,1.7698,1.76905,1.7692,96700000.0
2008-11-13 01:57:00,1.7692,1.7692,1.7692,1.7692,52600000.0
2008-11-13 01:58:00,1.7695,1.7698,1.7695,1.7698,6000000.0
2008-11-13 01:59:00,1.7698,1.77,1.76595,1.7667,42000000.0
2008-11-13 02:00:00,1.76655,1.7676,1.76655,1.76755,139500000.0
2008-11-13 02:01:00,1.7675,1.7695,1.7675,1.7695,109900000.0
2008-11-13 02:02:00,1.76915,1.7695,1.76848,1.7688,66999999.0
2008-11-13 02:03:00,1.76885,1.7694,1.76885,1.7691,46000000.0
2008-11-13 02:04:00,1.7691,1.7691,1.7689,1.7689,182000000.0
2008-11-13 02:05:00,1.7689,1.7689,1.7689,1.7689,181000000.0
2008-11-13 02:06:00,1.76831,1.7687,1.76805,1.76846,62000000.0
2008-11-13 02:07:00,1.7689,1.76895,1.7689,1.7689,218200000.0
2008-11-13 02:08:00,1.76895,1.76895,1.7688,1.7689,452999993.0
2008-11-13 02:09:00,1.7689,1.7703,1.7689,1.77,355000000.0
2008-11-13 02:10:00,1.77,1.7701,1.77,1.77,28100000.0
2008-11-13 02:11:00,1.77,1.77,1.77,1.77,8400000.0
2008-11-13 02:12:00,1.77,1.7702,1.77,1.7702,6200000.0
2008-11-13 02:13:00,1.7702,1.7702,1.7702,1.7702,17000000.0
2008-11-13 02:14:00,1.7702,1.7702,1.7702,1.7702,20000000.0
2008-11-13 02:15:00,1.76921,1.76949,1.76873,1.76918,53800000.0
2008-11-13 02:16:00,1.7702,1.7702,1.7702,1.7702,5000000.0
2008-11-13 02:17:00,1.7702,1.7702,1.7702,1.7702,1000000.0
2008-11-13 02:18:00,1.7702,1.7702,1.7702,1.7702,2000000.0
2008-11-13 02:19:00,1.76929,1.77031,1.76929,1.77008,26000000.0
2008-11-13 02:20:00,1.7702,1.7702,1.7702,1.7702,4000000.0
2008-11-13 02:21:00,1.7702,1.7702,1.7702,1.7702,8000000.0
2008-11-13 02:22:00,1.7702,1.7703,1.7702,1.7703,8000000.0
2008-11-13 02:23:00,1.7703,1.7703,1.7703,1.7703,3000000.0
2008-11-13 02:24:00,1.7703,1.7703,1.7703,1.7703,7000000.0
2008-11-13 02:25:00,1.7703,1.7703,1.76815,1.7683,64400000.0
2008-11-13 02:26:00,1.7683,1.7684,1.7683,1.7684,20299999.0
2008-11-13 02:27:00,1.7686,1.7689,1.7686,1.7689,5000000.0
2008-11-13 02:28:00,1.769,1.7691,1.769,1.7691,8000000.0
2008-11-13 02:29:00,1.7691,1.7691,1.76825,1.7683,71599998.0
2008-11-13 02:30:00,1.7683,1.7683,1.7683,1.7683,523499995.0
2008-11-13 02:31:00,1.7683,1.7683,1.7683,1.7683,242399992.0
2008-11-13 02:32:00,1.7683,1.7683,1.7683,1.7683,999899967.0
2008-11-13 02:33:00,1.7683,1.7683,1.7683,1.7683,605999980.0
2008-11-13 02:34:00,1.7683,1.7683,1.7683,1.7683,60599998.0
2008-11-13 02:35:00,1.7683,1.7683,1.7683,1.7683,151499995.0
2008-11-13 02:36:00,1.7683,1.7683,1.7683,1.7683,272699991.0
2008-11-13 02:37:00,1.7683,1.7691,1.7683,1.7685,75600002.0
2008-11-13 02:38:00,1.7685,1.7699,1.7685,1.76918,58900000.0
2008-11-13 02:39:00,1.7698,1.7699,1.7692,1.7695,49400000.0
2008-11-13 02:40:00,1.7696,1.77065,1.7689,1.7705,87400000.0
2008-11-13 02:41:00,1.7705,1.7707,1.7705,1.7705,11900000.0
2008-11-13 02:42:00,1.7705,1.7705,1.7703,1.7703,127000000.0
2008-11-13 02:43:00,1.7703,1.7706,1.7702,1.7706,125400000.0
2008-11-13 02:44:00,1.7706,1.77085,1.7706,1.7708,16800000.0
2008-11-13 02:45:00,1.7708,1.7709,1.7707,1.7709,7300000.0
2008-11-13 02:46:00,1.7709,1.7711,1.77035,1.7705,11000000.0
2008-11-13 02:47:00,1.7705,1.7705,1.76985,1.77,94200000.0
2008-11-13 02:48:00,1.77015,1.7707,1.77015,1.7704,39900000.0
2008-11-13 02:49:00,1.7704,1.7705,1.7704,1.7705,3000000.0
2008-11-13 02:50:00,1.7705,1.7706,1.7705,1.7706,8200000.0
2008-11-13 02:51:00,1.7707,1.7708,1.7707,1.7708,5000000.0
2008-11-13 02:52:00,1.7709,1.7709,1.7709,1.7709,2000000.0
2008-11-13 02:53:00,1.7708,1.7708,1.77025,1.7704,9000000.0
2008-11-13 02:54:00,1.7704,1.7704,1.7699,1.77,174800000.0
2008-11-13 02:55:00,1.77,1.77,1.769,1.7696,240299998.0
2008-11-13 02:56:00,1.7698,1.7703,1.7698,1.7703,6000000.0
2008-11-13 02:57:00,1.7703,1.7704,1.7703,1.7704,8000000.0
2008-11-13 02:58:00,1.7705,1.7705,1.7705,1.7705,4000000.0
2008-11-13 02:59:00,1.7706,1.7706,1.76995,1.76995,7000000.0
2008-11-13 03:00:00,1.7701,1.7703,1.7701,1.7703,14300000.0
2008-11-13 03:01:00,1.7704,1.7707,1.7704,1.77055,8900000.0
2008-11-13 03:02:00,1.7707,1.7709,1.7706,1.7706,21900000.0
2008-11-13 03:03:00,1.7706,1.7706,1.7706,1.7706,18200000.0
2008-11-13 03:04:00,1.7706,1.77085,1.7706,1.7707,31200000.0
2008-11-13 03:05:00,1.7708,1.7709,1.7708,1.7709,2000000.0
2008-11-13 03:06:00,1.7709,1.771,1.7709,1.771,15400000.0
2008-11-13 03:07:00,1.771,1.77115,1.771,1.7711,232400000.0
2008-11-13 03:08:00,1.7711,1.77335,1.7711,1.773,145400000.0
2008-11-13 03:09:00,1.773,1.77305,1.773,1.773,90700000.0
2008-11-13 03:10:00,1.773,1.773,1.773,1.773,59200000.0
2008-11-13 03:11:00,1.773,1.7741,1.773,1.7741,38800000.0
2008-11-13 03:12:00,1.7741,1.7742,1.7741,1.7742,5900000.0
2008-11-13 03:13:00,1.7741,1.775,1.7741,1.775,17500000.0
2008-11-13 03:14:00,1.7749,1.775,1.7749,1.775,2000000.0
2008-11-13 03:15:00,1.7751,1.7751,1.77385,1.77385,153700000.0
2008-11-13 03:16:00,1.774,1.774,1.77195,1.77195,9800000.0
2008-11-13 03:17:00,1.7719,1.77215,1.7719,1.77215,68000000.0
2008-11-13 03:18:00,1.7719,1.7719,1.7719,1.7719,12100000.0
2008-11-13 03:19:00,1.772,1.772,1.769,1.7693,357900001.0
2008-11-13 03:20:00,1.7693,1.7711,1.7693,1.7711,92400000.0
2008-11-13 03:21:00,1.7711,1.77135,1.77105,1.77135,26200000.0
2008-11-13 03:22:00,1.7714,1.7714,1.7709,1.7709,6500000.0
2008-11-13 03:23:00,1.77095,1.77235,1.7709,1.77225,118300000.0
2008-11-13 03:24:00,1.77215,1.77225,1.77215,1.7722,30400000.0
2008-11-13 03:25:00,1.7723,1.77255,1.7722,1.7722,36800000.0
2008-11-13 03:26:00,1.7722,1.77255,1.7722,1.7725,37400000.0
2008-11-13 03:27:00,1.7727,1.77285,1.7727,1.77285,4100000.0
2008-11-13 03:28:00,1.7728,1.77315,1.7728,1.77315,6700000.0
2008-11-13 03:29:00,1.77275,1.773,1.77235,1.77295,49800000.0
2008-11-13 03:30:00,1.7732,1.7732,1.7723,1.7724,21000000.0
2008-11-13 03:31:00,1.77198,1.77246,1.77139,1.77238,15200000.0
2008-11-13 03:32:00,1.77182,1.77271,1.77133,1.77145,11400000.0
2008-11-13 03:33:00,1.77265,1.77285,1.77265,1.77275,8700000.0
2008-11-13 03:34:00,1.77255,1.7726,1.7722,1.7722,39700000.0
2008-11-13 03:35:00,1.7724,1.77245,1.7724,1.77245,3800000.0
2008-11-13 03:36:00,1.77245,1.77275,1.77245,1.77275,35500000.0
2008-11-13 03:37:00,1.7728,1.77285,1.7725,1.7725,13300000.0
2008-11-13 03:38:00,1.77265,1.7734,1.77265,1.773,144000000.0
2008-11-13 03:39:00,1.773,1.773,1.773,1.773,24200000.0
2008-11-13 03:40:00,1.773,1.7733,1.773,1.7733,67400000.0
2008-11-13 03:41:00,1.7733,1.7734,1.7729,1.773,73300000.0
2008-11-13 03:42:00,1.773,1.773,1.773,1.773,24200000.0
2008-11-13 03:43:00,1.773,1.773,1.773,1.773,12100000.0
2008-11-13 03:44:00,1.773,1.7733,1.773,1.773,76600000.0
2008-11-13 03:45:00,1.77305,1.77315,1.773,1.773,32000000.0
2008-11-13 03:46:00,1.77335,1.7751,1.77335,1.77415,89500000.0
2008-11-13 03:47:00,1.77445,1.77515,1.774,1.77455,162100000.0
2008-11-13 03:48:00,1.7745,1.77455,1.77365,1.7742,165800000.0
2008-11-13 03:49:00,1.7742,1.7745,1.7741,1.7742,131000000.0
2008-11-13 03:50:00,1.7742,1.7743,1.7742,1.7742,82300000.0
2008-11-13 03:51:00,1.7742,1.7742,1.7742,1.7742,54000000.0
2008-11-13 03:52:00,1.7742,1.7742,1.7742,1.7742,30000000.0
2008-11-13 03:53:00,1.7742,1.7742,1.77185,1.7719,311000000.0
2008-11-13 03:54:00,1.7724,1.77275,1.7724,1.7726,200400000.0
2008-11-13 03:55:00,1.77265,1.773,1.7726,1.773,72800000.0
2008-11-13 03:56:00,1.773,1.7732,1.773,1.7732,31900000.0
2008-11-13 03:57:00,1.77315,1.77315,1.77315,1.77315,1900000.0
2008-11-13 03:58:00,1.773,1.7732,1.773,1.7732,8900000.0
2008-11-13 03:59:00,1.77172,1.77264,1.77162,1.77187,6000000.0
2008-11-13 04:00:00,1.77318,1.77318,1.77281,1.77309,5000000.0
2008-11-13 04:01:00,1.77325,1.77335,1.7729,1.77335,29300000.0
2008-11-13 04:02:00,1.77345,1.77385,1.77345,1.7737,14400000.0
2008-11-13 04:03:00,1.7733,1.7739,1.7733,1.7737,24700000.0
2008-11-13 04:04:00,1.77246,1.77311,1.77202,1.77301,13600000.0
2008-11-13 04:05:00,1.7737,1.7737,1.7737,1.7737,18000000.0
2008-11-13 04:06:00,1.7737,1.7737,1.7737,1.7737,6000000.0
2008-11-13 04:07:00,1.7737,1.7737,1.7737,1.7737,6000000.0
2008-11-13 04:08:00,1.7737,1.7737,1.7737,1.7737,12000000.0
2008-11-13 04:09:00,1.7737,1.7737,1.7737,1.7737,12000000.0
2008-11-13 04:10:00,1.7737,1.7737,1.7737,1.7737,12000000.0
2008-11-13 04:11:00,1.7737,1.7737,1.7737,1.7737,18000000.0
2008-11-13 04:12:00,1.7737,1.7737,1.7737,1.7737,12100000.0
2008-11-13 04:13:00,1.77338,1.77338,1.77306,1.77332,25500000.0
2008-11-13 04:14:00,1.77321,1.77343,1.77316,1.77327,64900000.0
2008-11-13 04:15:00,1.77385,1.77395,1.77375,1.77395,8100000.0
2008-11-13 04:16:00,1.7738,1.77395,1.7738,1.7738,7900000.0
2008-11-13 04:17:00,1.7738,1.7738,1.7737,1.7737,7900000.0
2008-11-13 04:18:00,1.7739,1.7742,1.7737,1.77385,15000000.0
2008-11-13 04:19:00,1.77415,1.7751,1.7735,1.7747,31500000.0
2008-11-13 04:20:00,1.7748,1.7748,1.7742,1.7743,35800000.0
2008-11-13 04:21:00,1.7743,1.7743,1.7743,1.7743,36000000.0
2008-11-13 04:22:00,1.7743,1.7743,1.7743,1.7743,54000000.0
2008-11-13 04:23:00,1.7743,1.77435,1.7743,1.7743,71800000.0
2008-11-13 04:24:00,1.7743,1.7753,1.7743,1.77495,80200000.0
2008-11-13 04:25:00,1.775,1.77535,1.775,1.7752,38400000.0
2008-11-13 04:26:00,1.77515,1.7752,1.775,1.775,55100000.0
2008-11-13 04:27:00,1.775,1.7752,1.775,1.7752,17900000.0
2008-11-13 04:28:00,1.77495,1.7752,1.7749,1.7752,12900000.0
2008-11-13 04:29:00,1.77515,1.7752,1.775,1.7752,25600000.0
2008-11-13 04:30:00,1.7752,1.7752,1.775,1.77505,24800000.0
2008-11-13 04:31:00,1.77525,1.77525,1.775,1.775,8900000.0
2008-11-13 04:32:00,1.77515,1.7754,1.77515,1.7754,3000000.0
2008-11-13 04:33:00,1.7755,1.7755,1.77505,1.7755,16200000.0
2008-11-13 04:34:00,1.7754,1.7757,1.77465,1.77475,561999979.0
2008-11-13 04:35:00,1.7747,1.7751,1.7747,1.7751,1093499951.0
2008-11-13 04:36:00,1.7751,1.7751,1.7751,1.7751,26300000.0
2008-11-13 04:37:00,1.7751,1.7757,1.7751,1.7757,33600000.0
2008-11-13 04:38:00,1.7758,1.7758,1.7755,1.77565,18300000.0
2008-11-13 04:39:00,1.7757,1.7759,1.7755,1.77555,8100000.0
2008-11-13 04:40:00,1.7755,1.77575,1.7752,1.77555,21400000.0
2008-11-13 04:41:00,1.77549,1.77566,1.77543,1.77566,22600000.0
2008-11-13 04:42:00,1.7756,1.7756,1.7756,1.7756,1900000.0
2008-11-13 04:43:00,1.7757,1.7759,1.7757,1.7759,4800000.0
2008-11-13 04:44:00,1.7756,1.7757,1.7756,1.7757,3200000.0
2008-11-13 04:45:00,1.7757,1.77605,1.7757,1.77605,13900000.0
2008-11-13 04:46:00,1.7756,1.7756,1.7756,1.7756,2100000.0
2008-11-13 04:47:00,1.7757,1.77575,1.7757,1.77575,13100000.0
2008-11-13 04:48:00,1.7751,1.77542,1.77499,1.77529,43000000.0
2008-11-13 04:49:00,1.77544,1.77553,1.77482,1.7751,53300000.0
2008-11-13 04:50:00,1.7756,1.7756,1.7756,1.7756,12000000.0
2008-11-13 04:51:00,1.77497,1.7753,1.77429,1.77496,61800000.0
2008-11-13 04:52:00,1.7756,1.7756,1.7756,1.7756,42000000.0
2008-11-13 04:53:00,1.7756,1.7756,1.7756,1.7756,48000000.0
2008-11-13 04:54:00,1.7756,1.7756,1.7756,1.7756,6000000.0
2008-11-13 04:55:00,1.7756,1.7756,1.7756,1.7756,12000000.0
2008-11-13 04:56:00,1.7756,1.7756,1.7733,1.774,65900000.0
2008-11-13 04:57:00,1.774,1.7744,1.7738,1.7744,24400000.0
2008-11-13 04:58:00,1.7743,1.7743,1.77395,1.77395,3900000.0
2008-11-13 04:59:00,1.7741,1.7741,1.7739,1.77395,54200002.0
2008-11-13 05:00:00,1.77375,1.77386,1.7736,1.77372,178400000.0
2008-11-13 05:01:00,1.7739,1.774,1.7739,1.774,43400002.0
2008-11-13 05:02:00,1.774,1.774,1.774,1.774,2000000.0
2008-11-13 05:03:00,1.774,1.774,1.7739,1.7739,639100026.0
2008-11-13 05:04:00,1.7739,1.774,1.7739,1.7739,217700010.0
2008-11-13 05:05:00,1.7739,1.7739,1.7739,1.7739,424000020.0
2008-11-13 05:06:00,1.7739,1.7739,1.7739,1.7739,296800014.0
2008-11-13 05:07:00,1.7739,1.7739,1.7739,1.7739,508800024.0
2008-11-13 05:08:00,1.7739,1.7739,1.77175,1.7732,272900010.0
2008-11-13 05:09:00,1.77325,1.7734,1.77325,1.7734,5000000.0
2008-11-13 05:10:00,1.7735,1.7735,1.7735,1.7735,1000000.0
2008-11-13 05:11:00,1.77315,1.7733,1.773,1.7731,220700000.0
2008-11-13 05:12:00,1.77335,1.77335,1.77335,1.77335,1900000.0
2008-11-13 05:13:00,1.77335,1.7746,1.7732,1.7733,8900000.0
2008-11-13 05:14:00,1.77325,1.7745,1.773,1.773,61500000.0
2008-11-13 05:15:00,1.77295,1.7738,1.77295,1.77355,40900000.0
2008-11-13 05:16:00,1.77335,1.7738,1.77335,1.77375,17100000.0
2008-11-13 05:17:00,1.77385,1.77385,1.7735,1.7735,22800000.0
2008-11-13 05:18:00,1.77355,1.7741,1.77335,1.7739,24600000.0
2008-11-13 05:19:00,1.774,1.77435,1.77375,1.77415,13000000.0
2008-11-13 05:20:00,1.77425,1.7748,1.77385,1.77455,114100000.0
2008-11-13 05:21:00,1.7747,1.77535,1.77405,1.77535,81000001.0
2008-11-13 05:22:00,1.77477,1.77515,1.7742,1.7742,82100001.0
2008-11-13 05:23:00,1.77425,1.7745,1.7741,1.7742,105700000.0
2008-11-13 05:24:00,1.7743,1.7746,1.7741,1.7742,51700001.0
2008-11-13 05:25:00,1.7748,1.775,1.77405,1.775,47500000.0
2008-11-13 05:26:00,1.775,1.77605,1.7743,1.775,128799999.0
2008-11-13 05:27:00,1.77495,1.7757,1.77495,1.7753,48600000.0
2008-11-13 05:28:00,1.7753,1.77535,1.7753,1.7753,140000000.0
2008-11-13 05:29:00,1.7753,1.77565,1.77515,1.77515,83000000.0
2008-11-13 05:30:00,1.7753,1.7753,1.7753,1.7753,54000000.0
2008-11-13 05:31:00,1.7753,1.77555,1.77515,1.77545,113000000.0
2008-11-13 05:32:00,1.77555,1.77675,1.7751,1.7751,81700000.0
2008-11-13 05:33:00,1.7757,1.77675,1.77515,1.7753,49900000.0
2008-11-13 05:34:00,1.77469,1.77471,1.77412,1.77441,16700000.0
2008-11-13 05:35:00,1.7757,1.7757,1.77515,1.77515,17000000.0
2008-11-13 05:36:00,1.7754,1.7754,1.7753,1.7753,91900000.0
2008-11-13 05:37:00,1.7753,1.7753,1.7753,1.7753,120000000.0
2008-11-13 05:38:00,1.7753,1.7753,1.77325,1.77405,143200000.0
2008-11-13 05:39:00,1.77415,1.7743,1.7739,1.7743,22200000.0
2008-11-13 05:40:00,1.7743,1.7743,1.7743,1.7743,3000000.0
2008-11-13 05:41:00,1.7743,1.7755,1.7743,1.7745,23700000.0
2008-11-13 05:42:00,1.7745,1.7748,1.77445,1.77475,17800000.0
2008-11-13 05:43:00,1.775,1.775,1.7744,1.7745,53100000.0
2008-11-13 05:44:00,1.7745,1.7745,1.7745,1.7745,36000000.0
2008-11-13 05:45:00,1.7745,1.7745,1.7745,1.7745,30000000.0
2008-11-13 05:46:00,1.7745,1.7745,1.7745,1.7745,24000000.0
2008-11-13 05:47:00,1.7745,1.7745,1.7745,1.7745,96000000.0
2008-11-13 05:48:00,1.7745,1.7745,1.7745,1.7745,48000000.0
2008-11-13 05:49:00,1.7745,1.7746,1.7745,1.7745,61900000.0
2008-11-13 05:50:00,1.7745,1.7745,1.7745,1.7745,78000000.0
2008-11-13 05:51:00,1.7745,1.7745,1.7745,1.7745,84000000.0
2008-11-13 05:52:00,1.7745,1.7745,1.7745,1.7745,36000000.0
2008-11-13 05:53:00,1.7745,1.7745,1.7727,1.7727,46000000.0
2008-11-13 05:54:00,1.7727,1.7727,1.77218,1.7727,25580000.0
2008-11-13 05:55:00,1.77222,1.77263,1.77196,1.77235,69100000.0
2008-11-13 05:56:00,1.77235,1.77235,1.7722,1.77222,16900000.0
2008-11-13 05:57:00,1.77209,1.7725,1.77186,1.77212,38000000.0
2008-11-13 05:58:00,1.7727,1.7727,1.7727,1.7727,2000000.0
2008-11-13 05:59:00,1.77173,1.7727,1.77116,1.77234,159600000.0
2008-11-13 06:00:00,1.7727,1.7727,1.7727,1.7727,4100000.0
2008-11-13 06:01:00,1.7727,1.773,1.7727,1.773,14000000.0
2008-11-13 06:02:00,1.77305,1.7735,1.7728,1.7732,54100000.0
2008-11-13 06:03:00,1.7732,1.7735,1.77295,1.7734,42600000.0
2008-11-13 06:04:00,1.7736,1.77415,1.773,1.77315,135300000.0
2008-11-13 06:05:00,1.7731,1.7731,1.7731,1.7731,13000000.0
2008-11-13 06:06:00,1.77275,1.77292,1.77262,1.77265,186300000.0
2008-11-13 06:07:00,1.7731,1.7731,1.7731,1.7731,24000000.0
2008-11-13 06:08:00,1.7731,1.7731,1.7731,1.7731,12000000.0
2008-11-13 06:09:00,1.77355,1.7738,1.77295,1.7731,64600000.0
2008-11-13 06:10:00,1.77315,1.77355,1.77295,1.7731,65900000.0
2008-11-13 06:11:00,1.7731,1.77345,1.7731,1.7731,141000000.0
2008-11-13 06:12:00,1.7734,1.7735,1.77295,1.7731,6300000.0
2008-11-13 06:13:00,1.77274,1.77332,1.772,1.77289,24700000.0
2008-11-13 06:14:00,1.7731,1.7734,1.7729,1.7734,109400000.0
2008-11-13 06:15:00,1.7734,1.7734,1.773,1.7734,183040000.0
2008-11-13 06:16:00,1.7734,1.7734,1.7704,1.7723,151539999.0
2008-11-13 06:17:00,1.7723,1.77305,1.77215,1.7724,89500001.0
2008-11-13 06:18:00,1.7723,1.77235,1.7723,1.77235,26200001.0
2008-11-13 06:19:00,1.7723,1.7723,1.7723,1.7723,244300003.0
2008-11-13 06:20:00,1.77212,1.77247,1.77109,1.77205,105200000.0
2008-11-13 06:21:00,1.7723,1.7723,1.7723,1.7723,241000000.0
2008-11-13 06:22:00,1.7723,1.7723,1.7712,1.7714,343300000.0
2008-11-13 06:23:00,1.77155,1.7716,1.7714,1.7716,174700000.0
2008-11-13 06:24:00,1.7716,1.7716,1.7716,1.7716,135000000.0
2008-11-13 06:25:00,1.7716,1.77175,1.7716,1.7717,109300000.0
2008-11-13 06:26:00,1.77175,1.7718,1.7717,1.7717,26000000.0
2008-11-13 06:27:00,1.77175,1.77185,1.7714,1.77185,82000000.0
2008-11-13 06:28:00,1.7716,1.772,1.7716,1.772,5000000.0
2008-11-13 06:29:00,1.77175,1.77195,1.7716,1.7716,190200000.0
2008-11-13 06:30:00,1.7716,1.7716,1.7716,1.7716,342000000.0
2008-11-13 06:31:00,1.7716,1.7716,1.7703,1.77045,66900000.0
2008-11-13 06:32:00,1.77045,1.7711,1.7704,1.7704,39700000.0
2008-11-13 06:33:00,1.7704,1.7704,1.7704,1.7704,120500000.0
2008-11-13 06:34:00,1.7704,1.77045,1.7704,1.7704,147399996.0
2008-11-13 06:35:00,1.7705,1.77145,1.7705,1.771,16700000.0
2008-11-13 06:36:00,1.77105,1.7714,1.7706,1.7706,196900000.0
2008-11-13 06:37:00,1.7707,1.77095,1.7707,1.7707,113000000.0
2008-11-13 06:38:00,1.7707,1.7711,1.7706,1.77075,165000000.0
2008-11-13 06:39:00,1.7708,1.7708,1.7707,1.7707,229000000.0
2008-11-13 06:40:00,1.7705,1.7707,1.76815,1.7689,546900000.0
2008-11-13 06:41:00,1.7689,1.7696,1.7688,1.76955,64500000.0
2008-11-13 06:42:00,1.76945,1.76975,1.7689,1.7692,101000000.0
2008-11-13 06:43:00,1.76945,1.7699,1.7689,1.7689,21500000.0
2008-11-13 06:44:00,1.769,1.769,1.769,1.769,6000000.0
2008-11-13 06:45:00,1.769,1.77,1.769,1.76923,73500000.0
2008-11-13 06:46:00,1.7694,1.7708,1.7694,1.7708,119200000.0
2008-11-13 06:47:00,1.7708,1.7708,1.77025,1.7708,144000000.0
2008-11-13 06:48:00,1.7708,1.7708,1.7708,1.7708,6000000.0
2008-11-13 06:49:00,1.7709,1.7709,1.7709,1.7709,1900000.0
2008-11-13 06:50:00,1.7708,1.7708,1.7708,1.7708,85900000.0
2008-11-13 06:51:00,1.7708,1.7708,1.7708,1.7708,6000000.0
2008-11-13 06:52:00,1.7708,1.7708,1.7708,1.7708,48000000.0
2008-11-13 06:53:00,1.7708,1.7712,1.7708,1.77095,27500000.0
2008-11-13 06:54:00,1.7711,1.7717,1.77085,1.77155,30200000.0
2008-11-13 06:55:00,1.77155,1.7717,1.77135,1.77135,21800000.0
2008-11-13 06:56:00,1.7713,1.7713,1.7711,1.7711,276400000.0
2008-11-13 06:57:00,1.7711,1.7711,1.7711,1.7711,456000000.0
2008-11-13 06:58:00,1.7711,1.7711,1.7711,1.7711,288000000.0
2008-11-13 06:59:00,1.7711,1.7711,1.7711,1.7711,216000000.0
2008-11-13 07:00:00,1.7711,1.7711,1.7711,1.7711,204000000.0
2008-11-13 07:01:00,1.7711,1.7711,1.7711,1.7711,108000000.0
2008-11-13 07:02:00,1.7711,1.7711,1.7711,1.7711,144000000.0
2008-11-13 07:03:00,1.7711,1.7711,1.7696,1.7698,44400000.0
2008-11-13 07:04:00,1.7698,1.7698,1.7698,1.7698,6000000.0
2008-11-13 07:05:00,1.7698,1.7698,1.7698,1.7698,8400000.0
2008-11-13 07:06:00,1.7698,1.7698,1.7694,1.7695,28800000.0
2008-11-13 07:07:00,1.76932,1.76969,1.76877,1.7688,112100000.0
2008-11-13 07:08:00,1.7695,1.76955,1.7685,1.7691,31500000.0
2008-11-13 07:09:00,1.7691,1.7699,1.769,1.7698,94600000.0
2008-11-13 07:10:00,1.7697,1.7699,1.76965,1.7698,25300000.0
2008-11-13 07:11:00,1.7698,1.7698,1.7698,1.7698,7200000.0
2008-11-13 07:12:00,1.7698,1.7701,1.7698,1.7699,14700000.0
2008-11-13 07:13:00,1.7701,1.77055,1.76975,1.7699,18000000.0
2008-11-13 07:14:00,1.7699,1.77035,1.7699,1.7701,14200000.0
2008-11-13 07:15:00,1.7701,1.7701,1.7701,1.7701,26400000.0
2008-11-13 07:16:00,1.7701,1.77045,1.7701,1.7701,21400000.0
2008-11-13 07:17:00,1.77038,1.77061,1.77,1.7704,75400000.0
2008-11-13 07:18:00,1.7703,1.77035,1.7702,1.7702,11200000.0
2008-11-13 07:19:00,1.7702,1.7702,1.7702,1.7702,7200000.0
2008-11-13 07:20:00,1.7702,1.7702,1.7702,1.7702,3600000.0
2008-11-13 07:21:00,1.7702,1.7702,1.7702,1.7702,4800000.0
2008-11-13 07:22:00,1.7702,1.7704,1.7702,1.7702,11600000.0
2008-11-13 07:23:00,1.7702,1.7707,1.7702,1.7705,29800000.0
2008-11-13 07:24:00,1.7705,1.7705,1.7705,1.7705,2400000.0
2008-11-13 07:25:00,1.7705,1.7705,1.7705,1.7705,9200000.0
2008-11-13 07:26:00,1.7705,1.7705,1.77028,1.7705,18000000.0
2008-11-13 07:27:00,1.7705,1.7705,1.7705,1.7705,9000000.0
2008-11-13 07:28:00,1.7705,1.7705,1.7705,1.7705,4000000.0
2008-11-13 07:29:00,1.7705,1.7705,1.7705,1.7705,9000000.0
2008-11-13 07:30:00,1.7705,1.7705,1.7705,1.7705,2000000.0
2008-11-13 07:31:00,1.76998,1.77029,1.76931,1.76991,27900000.0
2008-11-13 07:32:00,1.76979,1.7701,1.76964,1.77003,140700000.0
2008-11-13 07:33:00,1.7705,1.7705,1.7705,1.7705,8000000.0
2008-11-13 07:34:00,1.77019,1.77035,1.76955,1.76955,185400000.0
2008-11-13 07:35:00,1.7705,1.7705,1.7705,1.7705,3000000.0
2008-11-13 07:36:00,1.7707,1.7708,1.7705,1.7706,30700000.0
2008-11-13 07:37:00,1.77085,1.7709,1.7705,1.7709,5400000.0
2008-11-13 07:38:00,1.77105,1.7717,1.7708,1.7717,46500000.0
2008-11-13 07:39:00,1.7717,1.7721,1.7717,1.77205,33700000.0
2008-11-13 07:40:00,1.7722,1.7726,1.7722,1.7726,18400000.0
2008-11-13 07:41:00,1.7726,1.7733,1.7726,1.7729,35000000.0
2008-11-13 07:42:00,1.7729,1.7733,1.7729,1.7733,26200000.0
2008-11-13 07:43:00,1.7733,1.7733,1.7729,1.7733,32000000.0
2008-11-13 07:44:00,1.7733,1.7733,1.7729,1.7733,23200000.0
2008-11-13 07:45:00,1.7729,1.7733,1.7729,1.7733,15600000.0
2008-11-13 07:46:00,1.7733,1.7734,1.77297,1.7733,55200000.0
2008-11-13 07:47:00,1.7733,1.7733,1.7731,1.7733,10800000.0
2008-11-13 07:48:00,1.7733,1.7733,1.7731,1.7731,2200000.0
2008-11-13 07:49:00,1.7731,1.7733,1.7731,1.7733,23600000.0
2008-11-13 07:50:00,1.7733,1.7733,1.7733,1.7733,15600000.0
2008-11-13 07:51:00,1.7733,1.7733,1.7733,1.7733,4800000.0
2008-11-13 07:52:00,1.7733,1.7733,1.7733,1.7733,9600000.0
2008-11-13 07:53:00,1.7733,1.7733,1.7733,1.7733,24000000.0
2008-11-13 07:54:00,1.7733,1.7733,1.7733,1.7733,10800000.0
2008-11-13 07:55:00,1.7733,1.7733,1.7733,1.7733,7200000.0
2008-11-13 07:56:00,1.7733,1.7733,1.7731,1.7731,13200000.0
2008-11-13 07:57:00,1.7731,1.7731,1.77097,1.7714,229712000.0
2008-11-13 07:58:00,1.7714,1.7714,1.76943,1.7699,248000000.0
2008-11-13 07:59:00,1.7699,1.7699,1.7676,1.7677,199900000.0
2008-11-13 08:00:00,1.7677,1.7682,1.7677,1.7681,522100002.0
2008-11-13 08:01:00,1.7681,1.7696,1.7681,1.7691,44800000.0
2008-11-13 08:02:00,1.76915,1.7695,1.769,1.7693,89600000.0
2008-11-13 08:03:00,1.76945,1.76955,1.76905,1.7695,12000000.0
2008-11-13 08:04:00,1.76945,1.7705,1.7693,1.7698,37100000.0
2008-11-13 08:05:00,1.7699,1.76995,1.76975,1.76975,20800000.0
2008-11-13 08:06:00,1.7698,1.76985,1.7692,1.7692,188900000.0
2008-11-13 08:07:00,1.7692,1.7711,1.76895,1.77065,119400000.0
2008-11-13 08:08:00,1.77065,1.77105,1.77065,1.771,17200000.0
2008-11-13 08:09:00,1.7711,1.7714,1.77065,1.77085,37700000.0
2008-11-13 08:10:00,1.7708,1.77135,1.7708,1.771,136800000.0
2008-11-13 08:11:00,1.771,1.771,1.771,1.771,78000000.0
2008-11-13 08:12:00,1.771,1.77145,1.77035,1.771,67600000.0
2008-11-13 08:13:00,1.7711,1.7716,1.7711,1.7715,27700000.0
2008-11-13 08:14:00,1.77145,1.7715,1.77097,1.77097,31100000.0
2008-11-13 08:15:00,1.771,1.7714,1.771,1.7714,18000000.0
2008-11-13 08:16:00,1.7714,1.7718,1.77115,1.7715,67400000.0
2008-11-13 08:17:00,1.77175,1.77175,1.7712,1.7712,142700000.0
2008-11-13 08:18:00,1.7712,1.7712,1.7712,1.7712,24000000.0
2008-11-13 08:19:00,1.7712,1.7712,1.7712,1.7712,42000000.0
2008-11-13 08:20:00,1.7712,1.7712,1.7712,1.7712,30000000.0
2008-11-13 08:21:00,1.7712,1.7715,1.7712,1.7715,61900000.0
2008-11-13 08:22:00,1.77125,1.7715,1.7711,1.77145,28700000.0
2008-11-13 08:23:00,1.77145,1.77145,1.7712,1.7714,81800000.0
2008-11-13 08:24:00,1.7714,1.77155,1.7712,1.77135,26700000.0
2008-11-13 08:25:00,1.7714,1.77145,1.7714,1.77145,28600000.0
2008-11-13 08:26:00,1.77145,1.7715,1.77145,1.7715,11700000.0
2008-11-13 08:27:00,1.77155,1.77165,1.77135,1.77135,57500000.0
2008-11-13 08:28:00,1.77135,1.77135,1.7712,1.7712,107900000.0
2008-11-13 08:29:00,1.7712,1.77155,1.7712,1.7712,101000000.0
2008-11-13 08:30:00,1.7712,1.7713,1.7711,1.7712,240000000.0
2008-11-13 08:31:00,1.7713,1.7714,1.771,1.7712,188000000.0
2008-11-13 08:32:00,1.7712,1.7715,1.77115,1.77115,24000000.0
2008-11-13 08:33:00,1.77115,1.77135,1.7703,1.77035,61300000.0
2008-11-13 08:34:00,1.7703,1.7707,1.7703,1.7707,4000000.0
2008-11-13 08:35:00,1.7706,1.771,1.7706,1.771,5000000.0
2008-11-13 08:36:00,1.7711,1.77125,1.7711,1.7711,6000000.0
2008-11-13 08:37:00,1.7711,1.7711,1.7711,1.7711,3000000.0
2008-11-13 08:38:00,1.7711,1.7711,1.77068,1.7711,27600000.0
2008-11-13 08:39:00,1.7711,1.7711,1.7709,1.7711,20000000.0
2008-11-13 08:40:00,1.7711,1.7711,1.77058,1.7711,26000000.0
2008-11-13 08:41:00,1.7711,1.7711,1.7711,1.7711,16000000.0
2008-11-13 08:42:00,1.7711,1.7711,1.7711,1.7711,18000000.0
2008-11-13 08:43:00,1.7711,1.7711,1.7711,1.7711,10000000.0
2008-11-13 08:44:00,1.7711,1.7717,1.7711,1.7716,25100000.0
2008-11-13 08:45:00,1.7716,1.77175,1.7716,1.7716,4400000.0
2008-11-13 08:46:00,1.7716,1.7716,1.7716,1.7716,7200000.0
2008-11-13 08:47:00,1.7716,1.7719,1.77117,1.7719,40600000.0
2008-11-13 08:48:00,1.7719,1.7719,1.77127,1.7717,35000000.0
2008-11-13 08:49:00,1.77113,1.7717,1.7711,1.7716,32800000.0
2008-11-13 08:50:00,1.7716,1.7721,1.771,1.7721,20900000.0
2008-11-13 08:51:00,1.77125,1.7723,1.7709,1.7711,36200000.0
2008-11-13 08:52:00,1.7711,1.77115,1.76955,1.7701,85900000.0
2008-11-13 08:53:00,1.7701,1.7707,1.76975,1.7707,245200000.0
2008-11-13 08:54:00,1.7707,1.7707,1.7689,1.7689,131040000.0
2008-11-13 08:55:00,1.7689,1.7691,1.7688,1.7688,122300000.0
2008-11-13 08:56:00,1.7688,1.7692,1.76855,1.7686,161600000.0
2008-11-13 08:57:00,1.7689,1.76895,1.76768,1.7683,158400000.0
2008-11-13 08:58:00,1.76782,1.7683,1.7652,1.7657,240459998.0
2008-11-13 08:59:00,1.7657,1.7684,1.7657,1.768,134500000.0
2008-11-13 09:00:00,1.76825,1.76825,1.7682,1.7682,135800000.0
2008-11-13 09:01:00,1.7682,1.76835,1.76775,1.76798,136400000.0
2008-11-13 09:02:00,1.768,1.76805,1.7677,1.7677,71000000.0
2008-11-13 09:03:00,1.7677,1.76835,1.76755,1.76805,38900000.0
2008-11-13 09:04:00,1.76795,1.76845,1.76778,1.76795,71100000.0
2008-11-13 09:05:00,1.7679,1.7692,1.7679,1.76875,47800000.0
2008-11-13 09:06:00,1.76865,1.76945,1.7686,1.7689,105200000.0
2008-11-13 09:07:00,1.76855,1.7693,1.7683,1.7684,85400000.0
2008-11-13 09:08:00,1.7684,1.7684,1.7684,1.7684,16000000.0
2008-11-13 09:09:00,1.76855,1.7692,1.76835,1.76845,80900000.0
2008-11-13 09:10:00,1.76845,1.76865,1.7684,1.7684,81500000.0
2008-11-13 09:11:00,1.7684,1.769,1.7684,1.769,40600000.0
2008-11-13 09:12:00,1.7691,1.7702,1.7691,1.7698,51700000.0
2008-11-13 09:13:00,1.7698,1.7704,1.7697,1.7704,60200000.0
2008-11-13 09:14:00,1.7704,1.7704,1.7704,1.7704,26000000.0
2008-11-13 09:15:00,1.7704,1.7704,1.7704,1.7704,17300000.0
2008-11-13 09:16:00,1.7704,1.7704,1.7704,1.7704,1000000.0
2008-11-13 09:17:00,1.7704,1.7704,1.7704,1.7704,12000000.0
2008-11-13 09:18:00,1.7704,1.7709,1.7704,1.77045,20400000.0
2008-11-13 09:19:00,1.7706,1.7714,1.7706,1.7713,68100000.0
2008-11-13 09:20:00,1.7713,1.7716,1.7713,1.7716,36100000.0
2008-11-13 09:21:00,1.7716,1.7716,1.77145,1.77145,28000000.0
2008-11-13 09:22:00,1.7716,1.7717,1.7715,1.7715,36000000.0
2008-11-13 09:23:00,1.7715,1.7715,1.77005,1.77005,130600000.0
2008-11-13 09:24:00,1.77005,1.77035,1.76945,1.76995,164200000.0
2008-11-13 09:25:00,1.77005,1.7704,1.7688,1.7693,130900000.0
2008-11-13 09:26:00,1.7693,1.7694,1.7685,1.7688,343800000.0
2008-11-13 09:27:00,1.76885,1.76965,1.76885,1.76925,107000000.0
2008-11-13 09:28:00,1.76925,1.7693,1.766,1.7663,215100000.0
2008-11-13 09:29:00,1.7664,1.7666,1.76385,1.7648,448600000.0
2008-11-13 09:30:00,1.7648,1.7648,1.76365,1.7642,1025200000.0
2008-11-13 09:31:00,1.7642,1.76645,1.76415,1.766,437200000.0
2008-11-13 09:32:00,1.76615,1.7682,1.76595,1.7663,184400000.0
2008-11-13 09:33:00,1.7663,1.76695,1.7662,1.7665,294300000.0
2008-11-13 09:34:00,1.7665,1.767,1.76645,1.7666,136700000.0
2008-11-13 09:35:00,1.7666,1.7666,1.7651,1.7652,142200000.0
2008-11-13 09:36:00,1.7656,1.76645,1.76465,1.7652,139400000.0
2008-11-13 09:37:00,1.7653,1.7663,1.7653,1.76585,82100000.0
2008-11-13 09:38:00,1.7661,1.76635,1.76535,1.7659,76100000.0
2008-11-13 09:39:00,1.76595,1.76705,1.76575,1.7663,138300000.0
2008-11-13 09:40:00,1.7665,1.768,1.7663,1.7676,143600000.0
2008-11-13 09:41:00,1.76755,1.7691,1.76725,1.76855,105400000.0
2008-11-13 09:42:00,1.7686,1.76875,1.76755,1.76765,586700000.0
2008-11-13 09:43:00,1.76765,1.7686,1.7676,1.76855,372300000.0
2008-11-13 09:44:00,1.7684,1.7691,1.7683,1.7688,185700000.0
2008-11-13 09:45:00,1.7689,1.7703,1.7675,1.77,205500000.0
2008-11-13 09:46:00,1.77,1.77075,1.7693,1.7693,146900000.0
2008-11-13 09:47:00,1.76915,1.77025,1.7689,1.77015,194899999.0
2008-11-13 09:48:00,1.7703,1.7729,1.7703,1.7725,298800000.0
2008-11-13 09:49:00,1.77245,1.77275,1.772,1.7722,418200000.0
2008-11-13 09:50:00,1.7722,1.77425,1.7722,1.77285,266000000.0
2008-11-13 09:51:00,1.77285,1.7731,1.7725,1.7731,187500000.0
2008-11-13 09:52:00,1.7731,1.7737,1.7727,1.773,262800000.0
2008-11-13 09:53:00,1.773,1.77415,1.773,1.77355,492800000.0
2008-11-13 09:54:00,1.77355,1.77355,1.7726,1.77315,363900000.0
2008-11-13 09:55:00,1.7732,1.774,1.773,1.7733,465900000.0
2008-11-13 09:56:00,1.7733,1.7734,1.7724,1.7724,550100000.0
2008-11-13 09:57:00,1.7724,1.7732,1.77105,1.7711,525200002.0
2008-11-13 09:58:00,1.7711,1.77245,1.7711,1.77235,308000000.0
2008-11-13 09:59:00,1.7722,1.7726,1.77205,1.7722,532700000.0
2008-11-13 10:00:00,1.7722,1.7727,1.7711,1.77165,184100000.0
2008-11-13 10:01:00,1.77165,1.7722,1.7716,1.7722,229500000.0
2008-11-13 10:02:00,1.7722,1.77315,1.77125,1.77315,162700000.0
2008-11-13 10:03:00,1.77325,1.7737,1.773,1.77355,347400000.0
2008-11-13 10:04:00,1.7735,1.7746,1.7729,1.7734,268000000.0
2008-11-13 10:05:00,1.7734,1.7734,1.7723,1.7728,338300000.0
2008-11-13 10:06:00,1.7728,1.77285,1.771,1.7719,336900000.0
2008-11-13 10:07:00,1.7719,1.77265,1.77155,1.77265,359400000.0
2008-11-13 10:08:00,1.7728,1.77445,1.7728,1.7744,290800000.0
2008-11-13 10:09:00,1.7744,1.7745,1.77295,1.7734,1140100000.0
2008-11-13 10:10:00,1.7734,1.77525,1.7734,1.775,786100002.0
2008-11-13 10:11:00,1.775,1.77545,1.775,1.7753,2030800000.0
2008-11-13 10:12:00,1.7756,1.77635,1.7737,1.7739,186900000.0
2008-11-13 10:13:00,1.7739,1.77445,1.7725,1.7732,624500000.0
2008-11-13 10:14:00,1.7732,1.7744,1.7732,1.7743,488000000.0
2008-11-13 10:15:00,1.7743,1.77445,1.7743,1.7743,1057900000.0
2008-11-13 10:16:00,1.7743,1.7744,1.7732,1.7739,709000000.0
2008-11-13 10:17:00,1.7739,1.7739,1.77275,1.7732,321300000.0
2008-11-13 10:18:00,1.7731,1.77325,1.7731,1.7731,197000000.0
2008-11-13 10:19:00,1.7731,1.77335,1.7731,1.7732,225600000.0
2008-11-13 10:20:00,1.7732,1.7735,1.77277,1.7735,99100000.0
2008-11-13 10:21:00,1.7735,1.7741,1.7735,1.7741,35000000.0
2008-11-13 10:22:00,1.7741,1.7744,1.77275,1.7735,173000000.0
2008-11-13 10:23:00,1.7735,1.7735,1.7735,1.7735,315800000.0
2008-11-13 10:24:00,1.7735,1.7735,1.7726,1.7727,287000000.0
2008-11-13 10:25:00,1.7727,1.77295,1.7708,1.77275,332200000.0
2008-11-13 10:26:00,1.77275,1.77355,1.7717,1.7727,372000000.0
2008-11-13 10:27:00,1.7727,1.7727,1.7707,1.77155,333600000.0
2008-11-13 10:28:00,1.7717,1.7717,1.76905,1.7698,296700000.0
2008-11-13 10:29:00,1.76985,1.77055,1.76985,1.7704,264300000.0
2008-11-13 10:30:00,1.77035,1.77085,1.7703,1.7708,321800000.0
2008-11-13 10:31:00,1.77055,1.7713,1.77005,1.7713,827500002.0
2008-11-13 10:32:00,1.77145,1.7738,1.7714,1.7738,556800000.0
2008-11-13 10:33:00,1.7738,1.7747,1.7734,1.7734,71400000.0
2008-11-13 10:34:00,1.7735,1.7735,1.7724,1.7727,379400000.0
2008-11-13 10:35:00,1.77275,1.77285,1.77205,1.7725,213000000.0
2008-11-13 10:36:00,1.7725,1.77355,1.7719,1.77325,335900000.0
2008-11-13 10:37:00,1.77325,1.77345,1.77295,1.7733,551400000.0
2008-11-13 10:38:00,1.7733,1.7735,1.77145,1.7717,231000000.0
2008-11-13 10:39:00,1.7717,1.7723,1.77065,1.7711,492100000.0
2008-11-13 10:40:00,1.77115,1.77195,1.7711,1.7714,313200000.0
2008-11-13 10:41:00,1.7714,1.772,1.77115,1.77145,587900000.0
2008-11-13 10:42:00,1.7714,1.7718,1.7714,1.7714,855000000.0
2008-11-13 10:43:00,1.7714,1.77165,1.7713,1.7713,616600000.0
2008-11-13 10:44:00,1.7713,1.77195,1.7713,1.7718,290600000.0
2008-11-13 10:45:00,1.7718,1.7726,1.7718,1.77255,412500000.0
2008-11-13 10:46:00,1.77255,1.7726,1.7723,1.7723,1506800000.0
2008-11-13 10:47:00,1.7723,1.7723,1.7714,1.7716,766200000.0
2008-11-13 10:48:00,1.7716,1.7716,1.7705,1.7706,560400000.0
2008-11-13 10:49:00,1.77065,1.77065,1.7705,1.7705,1699500006.0
2008-11-13 10:50:00,1.7705,1.77105,1.7705,1.7706,513100000.0
2008-11-13 10:51:00,1.7706,1.77085,1.77005,1.7706,918300031.0
2008-11-13 10:52:00,1.7706,1.7706,1.7694,1.77,262400005.0
2008-11-13 10:53:00,1.7699,1.7699,1.76945,1.7697,356500000.0
2008-11-13 10:54:00,1.7697,1.7697,1.7697,1.7697,360000000.0
2008-11-13 10:55:00,1.7697,1.7697,1.7697,1.7697,276000000.0
2008-11-13 10:56:00,1.7697,1.7697,1.7697,1.7697,84000000.0
2008-11-13 10:57:00,1.7697,1.7697,1.7697,1.7697,288000000.0
2008-11-13 10:58:00,1.7697,1.7697,1.7697,1.7697,372000000.0
2008-11-13 10:59:00,1.7697,1.77095,1.7697,1.77095,294000000.0
2008-11-13 11:00:00,1.7709,1.7709,1.7706,1.7706,51900000.0
2008-11-13 11:01:00,1.7706,1.77095,1.7706,1.77095,54200000.0
2008-11-13 11:02:00,1.771,1.7712,1.7708,1.7709,571500012.0
2008-11-13 11:03:00,1.7709,1.77205,1.7709,1.77205,973500043.0
2008-11-13 11:04:00,1.77205,1.77335,1.7716,1.77295,262500000.0
2008-11-13 11:05:00,1.7729,1.77425,1.77185,1.77185,370399999.0
2008-11-13 11:06:00,1.77215,1.77375,1.77215,1.7737,395800000.0
2008-11-13 11:07:00,1.7736,1.77395,1.7721,1.7723,275500000.0
2008-11-13 11:08:00,1.77225,1.77405,1.7721,1.7736,180000000.0
2008-11-13 11:09:00,1.77385,1.7741,1.77315,1.77395,96800000.0
2008-11-13 11:10:00,1.77375,1.77565,1.77375,1.77555,210600000.0
2008-11-13 11:11:00,1.7754,1.77625,1.77505,1.77595,239700000.0
2008-11-13 11:12:00,1.77595,1.776,1.77525,1.7757,328899999.0
2008-11-13 11:13:00,1.77575,1.77585,1.77525,1.7754,166400000.0
2008-11-13 11:14:00,1.7755,1.77665,1.7751,1.77625,175600000.0
2008-11-13 11:15:00,1.77625,1.778,1.7758,1.7775,265100000.0
2008-11-13 11:16:00,1.7775,1.779,1.77665,1.7786,190200000.0
2008-11-13 11:17:00,1.7787,1.7793,1.77805,1.77885,215600000.0
2008-11-13 11:18:00,1.77875,1.77875,1.77735,1.7778,282000000.0
2008-11-13 11:19:00,1.7778,1.7781,1.7776,1.7781,140400000.0
2008-11-13 11:20:00,1.7781,1.77885,1.7774,1.7782,194600000.0
2008-11-13 11:21:00,1.7782,1.779,1.77765,1.7779,121500000.0
2008-11-13 11:22:00,1.7779,1.7785,1.7779,1.7783,395400000.0
2008-11-13 11:23:00,1.7783,1.7783,1.77695,1.777,369700000.0
2008-11-13 11:24:00,1.77695,1.7777,1.7768,1.7777,332900000.0
2008-11-13 11:25:00,1.7777,1.77785,1.77725,1.7774,140000000.0
2008-11-13 11:26:00,1.7774,1.77805,1.7773,1.7775,93900000.0
2008-11-13 11:27:00,1.7774,1.77755,1.77685,1.7774,95200000.0
2008-11-13 11:28:00,1.77745,1.7792,1.77705,1.77705,444000001.0
2008-11-13 11:29:00,1.77705,1.77725,1.7769,1.7769,865199998.0
2008-11-13 11:30:00,1.77695,1.77755,1.7751,1.7755,207500000.0
2008-11-13 11:31:00,1.7755,1.77645,1.77505,1.77625,226200000.0
2008-11-13 11:32:00,1.7762,1.77655,1.7741,1.7741,266500000.0
2008-11-13 11:33:00,1.77405,1.77475,1.7734,1.77475,257400000.0
2008-11-13 11:34:00,1.77465,1.77475,1.77415,1.77465,85700000.0
2008-11-13 11:35:00,1.77465,1.7751,1.7746,1.77475,385400000.0
2008-11-13 11:36:00,1.77475,1.77545,1.7746,1.77535,307300000.0
2008-11-13 11:37:00,1.7753,1.77575,1.775,1.7756,148800000.0
2008-11-13 11:38:00,1.77565,1.7766,1.77555,1.77655,137400000.0
2008-11-13 11:39:00,1.77665,1.7772,1.77665,1.77675,81600000.0
2008-11-13 11:40:00,1.7768,1.77735,1.7767,1.7771,110500000.0
2008-11-13 11:41:00,1.77715,1.7778,1.777,1.7775,143900000.0
2008-11-13 11:42:00,1.7775,1.77765,1.777,1.7775,86000000.0
2008-11-13 11:43:00,1.7776,1.77765,1.77705,1.77735,115600000.0
2008-11-13 11:44:00,1.7774,1.7774,1.7765,1.7772,103000000.0
2008-11-13 11:45:00,1.7773,1.7778,1.7772,1.77775,57200000.0
2008-11-13 11:46:00,1.77775,1.77885,1.77752,1.7781,157500000.0
2008-11-13 11:47:00,1.7781,1.7793,1.7781,1.7791,135100000.0
2008-11-13 11:48:00,1.7792,1.78055,1.77905,1.7801,174600000.0
2008-11-13 11:49:00,1.7801,1.7808,1.78,1.7804,262000000.0
2008-11-13 11:50:00,1.7804,1.78055,1.7801,1.7802,253100000.0
2008-11-13 11:51:00,1.7796,1.78015,1.77895,1.77965,124800000.0
2008-11-13 11:52:00,1.77975,1.78005,1.7793,1.7793,607200000.0
2008-11-13 11:53:00,1.7793,1.7793,1.77825,1.7785,1606700000.0
2008-11-13 11:54:00,1.7785,1.77915,1.7782,1.77835,220100000.0
2008-11-13 11:55:00,1.77835,1.77865,1.778,1.7783,198900000.0
2008-11-13 11:56:00,1.77825,1.7791,1.7781,1.77885,119200000.0
2008-11-13 11:57:00,1.7789,1.77995,1.7789,1.7796,154900000.0
2008-11-13 11:58:00,1.7796,1.78,1.7793,1.77935,166100000.0
2008-11-13 11:59:00,1.7793,1.7804,1.7793,1.7803,234400000.0
2008-11-13 12:00:00,1.78025,1.78105,1.78,1.78055,245900000.0
2008-11-13 12:01:00,1.7805,1.7806,1.77965,1.7799,559200001.0
2008-11-13 12:02:00,1.78005,1.7801,1.7787,1.7797,212500000.0
2008-11-13 12:03:00,1.7796,1.78,1.77835,1.7788,442700000.0
2008-11-13 12:04:00,1.77895,1.7797,1.7787,1.77915,167700000.0
2008-11-13 12:05:00,1.77925,1.78075,1.77925,1.7803,214500000.0
2008-11-13 12:06:00,1.7802,1.7807,1.77995,1.7803,198300000.0
2008-11-13 12:07:00,1.7804,1.78125,1.7801,1.78085,95500000.0
2008-11-13 12:08:00,1.7808,1.781,1.7799,1.7801,334200000.0
2008-11-13 12:09:00,1.7801,1.7802,1.77915,1.7795,321000000.0
2008-11-13 12:10:00,1.7795,1.7798,1.7792,1.77925,94100000.0
2008-11-13 12:11:00,1.77925,1.77985,1.7791,1.77915,68000000.0
2008-11-13 12:12:00,1.7791,1.7791,1.77805,1.7784,164300000.0
2008-11-13 12:13:00,1.77845,1.77875,1.7784,1.7787,32300000.0
2008-11-13 12:14:00,1.7785,1.77855,1.7777,1.778,174300000.0
2008-11-13 12:15:00,1.77815,1.77965,1.77815,1.7795,78000000.0
2008-11-13 12:16:00,1.7795,1.77965,1.7779,1.778,167700000.0
2008-11-13 12:17:00,1.778,1.77865,1.77735,1.77785,131600000.0
2008-11-13 12:18:00,1.77785,1.77785,1.7759,1.7765,151800000.0
2008-11-13 12:19:00,1.7765,1.77675,1.7765,1.7766,29148836.0
2008-11-13 12:20:00,1.77655,1.7767,1.7765,1.7767,13608836.0
2008-11-13 12:21:00,1.77665,1.7768,1.77615,1.77643,64481552.0
2008-11-13 12:22:00,1.7756,1.7764,1.77535,1.77615,157500000.0
2008-11-13 12:23:00,1.77615,1.77715,1.7759,1.77715,131100000.0
2008-11-13 12:24:00,1.7772,1.7772,1.7757,1.7757,103000000.0
2008-11-13 12:25:00,1.77565,1.77575,1.7748,1.77575,215200000.0
2008-11-13 12:26:00,1.7757,1.7757,1.775,1.775,444700000.0
2008-11-13 12:27:00,1.775,1.77605,1.775,1.7753,601800000.0
2008-11-13 12:28:00,1.7753,1.7759,1.7752,1.7753,1011700001.0
2008-11-13 12:29:00,1.77535,1.77545,1.7741,1.7741,1565399918.0
2008-11-13 12:30:00,1.7741,1.7742,1.7741,1.7741,346100000.0
2008-11-13 12:31:00,1.7741,1.7749,1.7741,1.7749,139800000.0
2008-11-13 12:32:00,1.7749,1.7751,1.7745,1.7747,136700000.0
2008-11-13 12:33:00,1.77475,1.7755,1.77465,1.7748,244600000.0
2008-11-13 12:34:00,1.7748,1.7754,1.7747,1.7752,344800000.0
2008-11-13 12:35:00,1.7752,1.77695,1.77505,1.77665,212000000.0
2008-11-13 12:36:00,1.7766,1.7775,1.7766,1.7775,174000000.0
2008-11-13 12:37:00,1.77765,1.7781,1.7762,1.77655,226900000.0
2008-11-13 12:38:00,1.7766,1.7772,1.7766,1.7766,95100000.0
2008-11-13 12:39:00,1.7766,1.77685,1.7757,1.77635,103000000.0
2008-11-13 12:40:00,1.7762,1.77825,1.7762,1.777,161900000.0
2008-11-13 12:41:00,1.77685,1.77705,1.77565,1.77595,207900000.0
2008-11-13 12:42:00,1.7759,1.77655,1.7758,1.7758,175700000.0
2008-11-13 12:43:00,1.7758,1.77625,1.7756,1.7758,250200000.0
2008-11-13 12:44:00,1.7757,1.77615,1.77535,1.77595,136700000.0
2008-11-13 12:45:00,1.77595,1.7767,1.7759,1.77635,131600000.0
2008-11-13 12:46:00,1.77635,1.77665,1.77605,1.7761,304500000.0
2008-11-13 12:47:00,1.7761,1.7767,1.7761,1.7764,647199996.0
2008-11-13 12:48:00,1.7764,1.777,1.7759,1.777,168200000.0
2008-11-13 12:49:00,1.77695,1.7772,1.7765,1.7765,159500000.0
2008-11-13 12:50:00,1.7765,1.77655,1.77545,1.776,113800000.0
2008-11-13 12:51:00,1.776,1.77625,1.776,1.776,69800000.0
2008-11-13 12:52:00,1.776,1.77705,1.776,1.776,234400000.0
2008-11-13 12:53:00,1.776,1.77625,1.7759,1.776,363600000.0
2008-11-13 12:54:00,1.776,1.77645,1.776,1.77625,338299999.0
2008-11-13 12:55:00,1.77635,1.77635,1.7757,1.7758,196800000.0
2008-11-13 12:56:00,1.77585,1.7764,1.7757,1.77595,157500000.0
2008-11-13 12:57:00,1.776,1.7767,1.7758,1.77595,139500000.0
2008-11-13 12:58:00,1.7759,1.77725,1.7757,1.7762,375500000.0
2008-11-13 12:59:00,1.7761,1.7763,1.7757,1.7759,378500004.0
2008-11-13 13:00:00,1.77585,1.77635,1.7757,1.7763,554100002.0
2008-11-13 13:01:00,1.7763,1.7768,1.7762,1.77635,161800000.0
2008-11-13 13:02:00,1.7763,1.7764,1.7752,1.77535,198400000.0
2008-11-13 13:03:00,1.77485,1.77565,1.77485,1.77525,193600000.0
2008-11-13 13:04:00,1.77525,1.77555,1.7749,1.77525,130200000.0
2008-11-13 13:05:00,1.77525,1.7759,1.7752,1.7754,178400000.0
2008-11-13 13:06:00,1.7754,1.7756,1.7745,1.77505,312400000.0
2008-11-13 13:07:00,1.775,1.7761,1.7749,1.77575,196400000.0
2008-11-13 13:08:00,1.77555,1.77635,1.7749,1.7763,155800000.0
2008-11-13 13:09:00,1.7764,1.777,1.77613,1.77613,79000000.0
2008-11-13 13:10:00,1.77635,1.7766,1.7752,1.7752,120626000.0
2008-11-13 13:11:00,1.7753,1.77645,1.7747,1.77635,220300000.0
2008-11-13 13:12:00,1.7764,1.7764,1.7758,1.77605,420500000.0
2008-11-13 13:13:00,1.7761,1.7761,1.7747,1.7751,282300000.0
2008-11-13 13:14:00,1.7751,1.7757,1.77395,1.7744,546900000.0
2008-11-13 13:15:00,1.7745,1.7745,1.77395,1.7741,227000000.0
2008-11-13 13:16:00,1.77405,1.775,1.7735,1.7739,272800000.0
2008-11-13 13:17:00,1.7739,1.77455,1.7736,1.77425,351200000.0
2008-11-13 13:18:00,1.77445,1.7748,1.7742,1.7745,197200000.0
2008-11-13 13:19:00,1.7744,1.77475,1.77435,1.7745,214900000.0
2008-11-13 13:20:00,1.77445,1.776,1.77445,1.7754,206600000.0
2008-11-13 13:21:00,1.7754,1.7758,1.7754,1.7756,173000000.0
2008-11-13 13:22:00,1.77575,1.77705,1.7757,1.77675,196800000.0
2008-11-13 13:23:00,1.77675,1.77705,1.7765,1.77675,324400000.0
2008-11-13 13:24:00,1.77685,1.7773,1.7767,1.7772,213900000.0
2008-11-13 13:25:00,1.7773,1.77815,1.7768,1.7776,214200000.0
2008-11-13 13:26:00,1.7776,1.7776,1.7776,1.7776,208800000.0
2008-11-13 13:27:00,1.7776,1.7779,1.7776,1.7779,306200000.0
2008-11-13 13:28:00,1.778,1.7788,1.77784,1.7783,144400000.0
2008-11-13 13:29:00,1.7783,1.7786,1.7782,1.7784,192100000.0
2008-11-13 13:30:00,1.7784,1.7784,1.7773,1.7774,366800000.0
2008-11-13 13:31:00,1.7774,1.77755,1.77663,1.7774,826900000.0
2008-11-13 13:32:00,1.7774,1.7776,1.7774,1.7776,1037400000.0
2008-11-13 13:33:00,1.77745,1.77795,1.77745,1.7777,252900000.0
2008-11-13 13:34:00,1.7777,1.7777,1.77635,1.7765,375800000.0
2008-11-13 13:35:00,1.7765,1.77655,1.7765,1.7765,480300000.0
2008-11-13 13:36:00,1.7765,1.7773,1.7763,1.7772,387400000.0
2008-11-13 13:37:00,1.77725,1.7775,1.77645,1.77645,217400000.0
2008-11-13 13:38:00,1.77645,1.77675,1.77555,1.7756,178600000.0
2008-11-13 13:39:00,1.7756,1.77565,1.7751,1.77525,261600000.0
2008-11-13 13:40:00,1.77525,1.77535,1.7742,1.7744,500300000.0
2008-11-13 13:41:00,1.7744,1.775,1.7744,1.7749,1239799996.0
2008-11-13 13:42:00,1.7749,1.7753,1.7741,1.77465,439300000.0
2008-11-13 13:43:00,1.7747,1.77565,1.7747,1.7755,602400016.0
2008-11-13 13:44:00,1.7755,1.7761,1.7749,1.77525,254100000.0
2008-11-13 13:45:00,1.7752,1.7753,1.7748,1.7752,175800000.0
2008-11-13 13:46:00,1.77515,1.77595,1.77505,1.77575,209000000.0
2008-11-13 13:47:00,1.77575,1.77595,1.7748,1.77495,134000000.0
2008-11-13 13:48:00,1.775,1.7758,1.775,1.7755,135000000.0
2008-11-13 13:49:00,1.77555,1.77615,1.77555,1.7758,116500000.0
2008-11-13 13:50:00,1.7758,1.776,1.7758,1.7758,121000000.0
2008-11-13 13:51:00,1.7758,1.7768,1.7757,1.77575,137400000.0
2008-11-13 13:52:00,1.77575,1.77585,1.77375,1.77415,235400000.0
2008-11-13 13:53:00,1.77415,1.77415,1.77265,1.7736,188900000.0
2008-11-13 13:54:00,1.7736,1.7737,1.7724,1.7727,490300000.0
2008-11-13 13:55:00,1.7727,1.77295,1.77215,1.7723,151300000.0
2008-11-13 13:56:00,1.7723,1.77275,1.77215,1.7722,232300000.0
2008-11-13 13:57:00,1.77225,1.77275,1.7722,1.77275,146500000.0
2008-11-13 13:58:00,1.77265,1.77285,1.7723,1.77285,61400000.0
2008-11-13 13:59:00,1.77275,1.77345,1.7726,1.7734,156000000.0
2008-11-13 14:00:00,1.7734,1.7734,1.7724,1.7724,260100000.0
2008-11-13 14:01:00,1.7724,1.77335,1.7724,1.7726,165500000.0
2008-11-13 14:02:00,1.77255,1.77325,1.7724,1.7727,161100000.0
2008-11-13 14:03:00,1.7727,1.773,1.76975,1.76975,197800001.0
2008-11-13 14:04:00,1.7698,1.77145,1.7695,1.7695,491700000.0
2008-11-13 14:05:00,1.76945,1.76945,1.76845,1.76905,172200000.0
2008-11-13 14:06:00,1.769,1.7696,1.7688,1.76885,313800000.0
2008-11-13 14:07:00,1.7688,1.7693,1.76825,1.7688,560300000.0
2008-11-13 14:08:00,1.7688,1.76965,1.7688,1.76965,367699999.0
2008-11-13 14:09:00,1.76965,1.76965,1.7687,1.7689,171400000.0
2008-11-13 14:10:00,1.7689,1.769,1.7685,1.7689,40000000.0
2008-11-13 14:11:00,1.7689,1.76905,1.7675,1.7686,183700000.0
2008-11-13 14:12:00,1.7686,1.7686,1.7673,1.76815,238100000.0
2008-11-13 14:13:00,1.7681,1.76835,1.767,1.76745,306300000.0
2008-11-13 14:14:00,1.76735,1.7674,1.765,1.76695,293700000.0
2008-11-13 14:15:00,1.76675,1.76715,1.7665,1.76665,913800000.0
2008-11-13 14:16:00,1.7666,1.7671,1.7657,1.7668,159100000.0
2008-11-13 14:17:00,1.76675,1.76745,1.76665,1.767,117700000.0
2008-11-13 14:18:00,1.767,1.76745,1.76525,1.7653,186300000.0
2008-11-13 14:19:00,1.7653,1.7662,1.7653,1.7656,77600000.0
2008-11-13 14:20:00,1.76575,1.76655,1.7647,1.76595,158200000.0
2008-11-13 14:21:00,1.76595,1.7664,1.76555,1.7659,177700000.0
2008-11-13 14:22:00,1.76605,1.7668,1.76525,1.7658,353900000.0
2008-11-13 14:23:00,1.7658,1.7664,1.7655,1.76635,85800000.0
2008-11-13 14:24:00,1.76635,1.76705,1.76625,1.76705,52500000.0
2008-11-13 14:25:00,1.7671,1.7671,1.76555,1.7657,293699999.0
2008-11-13 14:26:00,1.7657,1.76695,1.7657,1.76695,157900000.0
2008-11-13 14:27:00,1.767,1.7683,1.7665,1.7665,293700000.0
2008-11-13 14:28:00,1.7665,1.7667,1.76525,1.7655,222800000.0
2008-11-13 14:29:00,1.7656,1.76615,1.7656,1.7657,281700000.0
2008-11-13 14:30:00,1.7657,1.7672,1.7657,1.7666,304200000.0
2008-11-13 14:31:00,1.7666,1.76685,1.7657,1.76575,345100000.0
2008-11-13 14:32:00,1.76555,1.76565,1.76415,1.7651,232200000.0
2008-11-13 14:33:00,1.7651,1.7654,1.7651,1.76515,87900000.0
2008-11-13 14:34:00,1.7654,1.7681,1.7654,1.7674,248400000.0
2008-11-13 14:35:00,1.76745,1.76755,1.7671,1.7672,242900000.0
2008-11-13 14:36:00,1.7672,1.76755,1.76475,1.7651,304600000.0
2008-11-13 14:37:00,1.7651,1.7651,1.76405,1.76455,339199999.0
2008-11-13 14:38:00,1.7645,1.7653,1.7643,1.765,358900000.0
2008-11-13 14:39:00,1.76515,1.7657,1.7651,1.76555,213700000.0
2008-11-13 14:40:00,1.7656,1.7659,1.76485,1.76505,484000000.0
2008-11-13 14:41:00,1.76525,1.76615,1.76515,1.76605,188600000.0
2008-11-13 14:42:00,1.76605,1.7664,1.76585,1.766,347100000.0
2008-11-13 14:43:00,1.766,1.7674,1.766,1.7674,416600000.0
2008-11-13 14:44:00,1.7674,1.7678,1.767,1.7672,163400000.0
2008-11-13 14:45:00,1.7672,1.7687,1.7672,1.7687,179200000.0
2008-11-13 14:46:00,1.7687,1.7698,1.76855,1.76955,170900000.0
2008-11-13 14:47:00,1.7696,1.7701,1.769,1.76935,284800000.0
2008-11-13 14:48:00,1.76945,1.76975,1.76795,1.76835,166900000.0
2008-11-13 14:49:00,1.76835,1.76905,1.7683,1.7685,129200000.0
2008-11-13 14:50:00,1.76845,1.7689,1.7682,1.7682,138900000.0
2008-11-13 14:51:00,1.7682,1.7682,1.7682,1.7682,46000000.0
2008-11-13 14:52:00,1.7682,1.7693,1.7682,1.76925,100300000.0
2008-11-13 14:53:00,1.76925,1.7696,1.7687,1.7694,132600000.0
2008-11-13 14:54:00,1.7694,1.7698,1.7685,1.7693,352200000.0
2008-11-13 14:55:00,1.7693,1.76955,1.7684,1.7684,410300000.0
2008-11-13 14:56:00,1.7684,1.7684,1.7675,1.7683,213100000.0
2008-11-13 14:57:00,1.76835,1.76875,1.76805,1.76855,120300000.0
2008-11-13 14:58:00,1.76865,1.7689,1.76815,1.76815,175000000.0
2008-11-13 14:59:00,1.7683,1.7688,1.7683,1.7685,122300000.0
2008-11-13 15:00:00,1.76855,1.7688,1.7683,1.7686,282000000.0
2008-11-13 15:01:00,1.7682,1.7689,1.7682,1.7688,115900000.0
2008-11-13 15:02:00,1.7688,1.76925,1.7674,1.76755,180100000.0
2008-11-13 15:03:00,1.76755,1.77005,1.7667,1.7699,252600000.0
2008-11-13 15:04:00,1.7699,1.76995,1.7689,1.76965,570700000.0
2008-11-13 15:05:00,1.7696,1.77,1.7688,1.7689,158000000.0
2008-11-13 15:06:00,1.7689,1.76905,1.7678,1.76845,248900000.0
2008-11-13 15:07:00,1.7685,1.7698,1.76775,1.76785,221100000.0
2008-11-13 15:08:00,1.76795,1.76845,1.7669,1.76795,122200000.0
2008-11-13 15:09:00,1.76815,1.7683,1.7677,1.76825,142800000.0
2008-11-13 15:10:00,1.7683,1.76835,1.7674,1.7681,151200000.0
2008-11-13 15:11:00,1.768,1.76895,1.768,1.76895,148200000.0
2008-11-13 15:12:00,1.76895,1.76895,1.768,1.768,178400000.0
2008-11-13 15:13:00,1.76795,1.7682,1.76785,1.768,149600000.0
2008-11-13 15:14:00,1.76795,1.76795,1.7665,1.7669,203300000.0
2008-11-13 15:15:00,1.76665,1.7677,1.76655,1.76705,187300000.0
2008-11-13 15:16:00,1.76705,1.7675,1.76655,1.7673,129800000.0
2008-11-13 15:17:00,1.76725,1.76785,1.76725,1.76765,91400000.0
2008-11-13 15:18:00,1.76765,1.768,1.7673,1.76755,141200000.0
2008-11-13 15:19:00,1.76765,1.76855,1.7676,1.7681,107800000.0
2008-11-13 15:20:00,1.7681,1.76865,1.768,1.76825,191000000.0
2008-11-13 15:21:00,1.76825,1.769,1.76825,1.769,164200000.0
2008-11-13 15:22:00,1.7693,1.76935,1.7681,1.7682,171100000.0
2008-11-13 15:23:00,1.7681,1.76845,1.76745,1.76765,168700000.0
2008-11-13 15:24:00,1.7675,1.76765,1.767,1.767,111400000.0
2008-11-13 15:25:00,1.767,1.7675,1.76615,1.7673,214900000.0
2008-11-13 15:26:00,1.76725,1.76735,1.7665,1.76695,133500000.0
2008-11-13 15:27:00,1.76635,1.7668,1.7663,1.7666,143900000.0
2008-11-13 15:28:00,1.7666,1.7666,1.7653,1.76575,53200000.0
2008-11-13 15:29:00,1.76585,1.76605,1.7644,1.7652,156800000.0
2008-11-13 15:30:00,1.7653,1.76605,1.7639,1.7643,290400000.0
2008-11-13 15:31:00,1.7644,1.7649,1.7641,1.76425,320000000.0
2008-11-13 15:32:00,1.76435,1.7649,1.7637,1.7644,175300000.0
2008-11-13 15:33:00,1.76445,1.76505,1.76425,1.76465,95100000.0
2008-11-13 15:34:00,1.76465,1.765,1.76425,1.7645,132900000.0
2008-11-13 15:35:00,1.7645,1.7653,1.76355,1.76485,142500000.0
2008-11-13 15:36:00,1.7646,1.76505,1.76335,1.7637,191700001.0
2008-11-13 15:37:00,1.7637,1.76575,1.76325,1.7652,337499992.0
2008-11-13 15:38:00,1.7652,1.76585,1.7652,1.7654,608299993.0
2008-11-13 15:39:00,1.7654,1.7654,1.7643,1.76445,318800000.0
2008-11-13 15:40:00,1.76455,1.76595,1.76455,1.7656,137700000.0
2008-11-13 15:41:00,1.76585,1.76605,1.76525,1.76525,119800000.0
2008-11-13 15:42:00,1.7654,1.7658,1.76525,1.7653,140400000.0
2008-11-13 15:43:00,1.7653,1.7653,1.76445,1.76495,128100000.0
2008-11-13 15:44:00,1.76495,1.76505,1.76425,1.7643,551400009.0
2008-11-13 15:45:00,1.7643,1.7647,1.7642,1.76455,173900000.0
2008-11-13 15:46:00,1.76465,1.7648,1.7643,1.76445,48400000.0
2008-11-13 15:47:00,1.7645,1.7648,1.7639,1.7639,69800000.0
2008-11-13 15:48:00,1.76395,1.7641,1.7624,1.7628,337900000.0
2008-11-13 15:49:00,1.76275,1.7629,1.7618,1.76245,130400000.0
2008-11-13 15:50:00,1.76255,1.7627,1.7618,1.7621,104700000.0
2008-11-13 15:51:00,1.7621,1.7627,1.76155,1.76265,214100000.0
2008-11-13 15:52:00,1.7626,1.76365,1.76245,1.76355,189300000.0
2008-11-13 15:53:00,1.7635,1.7639,1.7629,1.7634,172300000.0
2008-11-13 15:54:00,1.7637,1.7647,1.76365,1.764,269400000.0
2008-11-13 15:55:00,1.76405,1.7644,1.76315,1.7643,177700000.0
2008-11-13 15:56:00,1.76415,1.76475,1.7631,1.76325,237300000.0
2008-11-13 15:57:00,1.7632,1.7648,1.763,1.76425,259900000.0
2008-11-13 15:58:00,1.7642,1.76495,1.7635,1.76375,295500000.0
2008-11-13 15:59:00,1.7637,1.7638,1.763,1.7633,175800000.0
2008-11-13 16:00:00,1.7635,1.7635,1.7614,1.76205,169300000.0
2008-11-13 16:01:00,1.7621,1.7623,1.7598,1.7611,415000000.0
2008-11-13 16:02:00,1.7611,1.76115,1.75965,1.761,236400000.0
2008-11-13 16:03:00,1.76105,1.76135,1.76065,1.76125,183900000.0
2008-11-13 16:04:00,1.76125,1.7618,1.7611,1.7618,156500000.0
2008-11-13 16:05:00,1.7618,1.7624,1.76145,1.76145,156900000.0
2008-11-13 16:06:00,1.7616,1.76225,1.7613,1.762,105400000.0
2008-11-13 16:07:00,1.762,1.762,1.761,1.7612,103800000.0
2008-11-13 16:08:00,1.7612,1.76295,1.7612,1.7629,126500000.0
2008-11-13 16:09:00,1.7629,1.76345,1.76255,1.7626,133000000.0
2008-11-13 16:10:00,1.7626,1.76275,1.76175,1.7624,142800000.0
2008-11-13 16:11:00,1.7624,1.7628,1.7622,1.7627,83000000.0
2008-11-13 16:12:00,1.7627,1.7631,1.7623,1.7625,162100000.0
2008-11-13 16:13:00,1.76255,1.763,1.76235,1.763,114100000.0
2008-11-13 16:14:00,1.763,1.7632,1.7626,1.7627,156800000.0
2008-11-13 16:15:00,1.7627,1.7642,1.7627,1.76415,127400000.0
2008-11-13 16:16:00,1.7642,1.7651,1.7639,1.7645,170300000.0
2008-11-13 16:17:00,1.7644,1.766,1.7644,1.7651,311100000.0
2008-11-13 16:18:00,1.76515,1.7655,1.7649,1.7649,241300000.0
2008-11-13 16:19:00,1.7651,1.7664,1.7651,1.7664,88400000.0
2008-11-13 16:20:00,1.7664,1.7664,1.76575,1.766,125900000.0
2008-11-13 16:21:00,1.7661,1.7662,1.7652,1.7652,54800000.0
2008-11-13 16:22:00,1.7653,1.7662,1.7653,1.76605,90600000.0
2008-11-13 16:23:00,1.7661,1.7663,1.7654,1.7661,97800000.0
2008-11-13 16:24:00,1.7662,1.7668,1.7655,1.76625,149300000.0
2008-11-13 16:25:00,1.76585,1.7664,1.7652,1.7656,120800000.0
2008-11-13 16:26:00,1.7657,1.7664,1.7657,1.7661,37000000.0
2008-11-13 16:27:00,1.7662,1.7673,1.766,1.7673,87900000.0
2008-11-13 16:28:00,1.7674,1.7675,1.76665,1.7667,211900000.0
2008-11-13 16:29:00,1.7667,1.7667,1.7652,1.7657,121100000.0
2008-11-13 16:30:00,1.7656,1.76615,1.7654,1.766,158200000.0
2008-11-13 16:31:00,1.766,1.7682,1.7659,1.7674,166200000.0
2008-11-13 16:32:00,1.7674,1.77,1.7672,1.76985,161500000.0
2008-11-13 16:33:00,1.76985,1.7708,1.7698,1.7708,289800000.0
2008-11-13 16:34:00,1.7706,1.7708,1.7689,1.76895,200700000.0
2008-11-13 16:35:00,1.76875,1.7695,1.76855,1.7687,196800000.0
2008-11-13 16:36:00,1.7687,1.7688,1.7676,1.7682,222500000.0
2008-11-13 16:37:00,1.7684,1.76885,1.7682,1.76835,157300000.0
2008-11-13 16:38:00,1.7683,1.7685,1.76735,1.7675,368600000.0
2008-11-13 16:39:00,1.76735,1.76825,1.76675,1.76675,477000000.0
2008-11-13 16:40:00,1.7667,1.7675,1.76625,1.7665,234100000.0
2008-11-13 16:41:00,1.7663,1.7668,1.7658,1.7665,156700000.0
2008-11-13 16:42:00,1.7665,1.7671,1.7665,1.7667,531500000.0
2008-11-13 16:43:00,1.7667,1.7673,1.7667,1.7673,231900000.0
2008-11-13 16:44:00,1.7673,1.7689,1.76715,1.7684,270200000.0
2008-11-13 16:45:00,1.7684,1.76895,1.7683,1.7686,316000000.0
2008-11-13 16:46:00,1.7686,1.7688,1.76735,1.76775,147100000.0
2008-11-13 16:47:00,1.7677,1.7683,1.76725,1.76725,179100000.0
2008-11-13 16:48:00,1.76725,1.76785,1.76725,1.76785,182800001.0
2008-11-13 16:49:00,1.7679,1.7682,1.7675,1.7678,179600000.0
2008-11-13 16:50:00,1.7678,1.7679,1.7672,1.7672,128700000.0
2008-11-13 16:51:00,1.7672,1.7688,1.7669,1.7688,198200000.0
2008-11-13 16:52:00,1.76875,1.76885,1.7682,1.7684,217800000.0
2008-11-13 16:53:00,1.7679,1.7688,1.76745,1.7678,150200000.0
2008-11-13 16:54:00,1.7678,1.7679,1.7662,1.7676,150900000.0
2008-11-13 16:55:00,1.7676,1.7687,1.7676,1.7687,147200000.0
2008-11-13 16:56:00,1.7686,1.769,1.7681,1.76825,143900000.0
2008-11-13 16:57:00,1.76825,1.7684,1.7676,1.7676,149600000.0
2008-11-13 16:58:00,1.7676,1.76885,1.7676,1.7683,205300000.0
2008-11-13 16:59:00,1.7683,1.7694,1.7681,1.7687,151700000.0
2008-11-13 17:00:00,1.7688,1.7692,1.7686,1.769,105900000.0
2008-11-13 17:01:00,1.7689,1.7691,1.7683,1.7686,124800000.0
2008-11-13 17:02:00,1.7687,1.7687,1.7678,1.7685,78000000.0
2008-11-13 17:03:00,1.7684,1.769,1.7676,1.7685,133300000.0
2008-11-13 17:04:00,1.7685,1.7692,1.7683,1.7684,77000000.0
2008-11-13 17:05:00,1.7685,1.7696,1.7682,1.7695,138800000.0
2008-11-13 17:06:00,1.7694,1.7703,1.7693,1.7696,161200000.0
2008-11-13 17:07:00,1.7696,1.7705,1.7692,1.7701,92900000.0
2008-11-13 17:08:00,1.7702,1.7705,1.76955,1.77,106300000.0
2008-11-13 17:09:00,1.7701,1.771,1.7698,1.7704,78000000.0
2008-11-13 17:10:00,1.7702,1.77115,1.7701,1.7707,150700000.0
2008-11-13 17:11:00,1.7708,1.771,1.769,1.769,138100000.0
2008-11-13 17:12:00,1.7692,1.7696,1.7689,1.7692,98500000.0
2008-11-13 17:13:00,1.76925,1.7712,1.76925,1.7712,126400000.0
2008-11-13 17:14:00,1.77115,1.7723,1.7706,1.7714,209700000.0
2008-11-13 17:15:00,1.7714,1.7714,1.77045,1.7708,126100000.0
2008-11-13 17:16:00,1.7708,1.772,1.7706,1.7716,181500000.0
2008-11-13 17:17:00,1.7716,1.7716,1.77005,1.7706,121300000.0
2008-11-13 17:18:00,1.7706,1.7706,1.7692,1.7697,102900000.0
2008-11-13 17:19:00,1.7695,1.7696,1.7668,1.7669,195600000.0
2008-11-13 17:20:00,1.76685,1.76705,1.76355,1.7636,262200000.0
2008-11-13 17:21:00,1.76397,1.7646,1.76265,1.7644,211100000.0
2008-11-13 17:22:00,1.7644,1.7652,1.7643,1.76515,136500000.0
2008-11-13 17:23:00,1.76505,1.7653,1.76385,1.7653,147000000.0
2008-11-13 17:24:00,1.7652,1.7657,1.7646,1.7656,98900000.0
2008-11-13 17:25:00,1.7656,1.7662,1.7649,1.7649,121200000.0
2008-11-13 17:26:00,1.7649,1.7654,1.76435,1.7646,163000000.0
2008-11-13 17:27:00,1.7647,1.7659,1.7647,1.7658,142600000.0
2008-11-13 17:28:00,1.7657,1.7661,1.7649,1.7658,146800000.0
2008-11-13 17:29:00,1.7658,1.7679,1.76575,1.7676,161000000.0
2008-11-13 17:30:00,1.7677,1.7691,1.7671,1.7688,127900000.0
2008-11-13 17:31:00,1.769,1.7696,1.7686,1.769,185900000.0
2008-11-13 17:32:00,1.76905,1.77105,1.76905,1.7706,183500000.0
2008-11-13 17:33:00,1.7706,1.7706,1.7691,1.76925,176600000.0
2008-11-13 17:34:00,1.7693,1.7698,1.7689,1.7698,181200000.0
2008-11-13 17:35:00,1.7698,1.7706,1.7697,1.7705,99400000.0
2008-11-13 17:36:00,1.7706,1.7712,1.7702,1.7708,157100000.0
2008-11-13 17:37:00,1.7707,1.7709,1.7695,1.7695,138100000.0
2008-11-13 17:38:00,1.7694,1.7697,1.7691,1.7696,730600006.0
2008-11-13 17:39:00,1.76965,1.7697,1.76865,1.7692,188100000.0
2008-11-13 17:40:00,1.7692,1.7693,1.76775,1.7678,306700000.0
2008-11-13 17:41:00,1.7679,1.7699,1.7679,1.7686,220100000.0
2008-11-13 17:42:00,1.7688,1.769,1.76805,1.76808,197700000.0
2008-11-13 17:43:00,1.7675,1.7676,1.76545,1.7656,360700000.0
2008-11-13 17:44:00,1.7656,1.7675,1.7655,1.7674,766700000.0
2008-11-13 17:45:00,1.7674,1.7681,1.76665,1.767,429900000.0
2008-11-13 17:46:00,1.7669,1.7676,1.7666,1.7671,441000010.0
2008-11-13 17:47:00,1.7672,1.7679,1.7672,1.7673,397100000.0
2008-11-13 17:48:00,1.7673,1.76905,1.7673,1.7681,179700002.0
2008-11-13 17:49:00,1.7681,1.7686,1.7681,1.7684,162100000.0
2008-11-13 17:50:00,1.7684,1.7688,1.7682,1.7686,100600000.0
2008-11-13 17:51:00,1.7685,1.769,1.7681,1.7681,176000000.0
2008-11-13 17:52:00,1.76815,1.7682,1.767,1.7674,125100000.0
2008-11-13 17:53:00,1.7674,1.76835,1.7672,1.7676,143700000.0
2008-11-13 17:54:00,1.7675,1.7679,1.7672,1.7676,121900000.0
2008-11-13 17:55:00,1.7677,1.769,1.76755,1.7688,126300000.0
2008-11-13 17:56:00,1.7687,1.7704,1.7685,1.7694,292600000.0
2008-11-13 17:57:00,1.7695,1.77,1.7688,1.7688,331300000.0
2008-11-13 17:58:00,1.7688,1.7693,1.768,1.768,114700000.0
2008-11-13 17:59:00,1.76795,1.76875,1.7677,1.7678,183600000.0
2008-11-13 18:00:00,1.7678,1.7686,1.7669,1.7684,136800000.0
2008-11-13 18:01:00,1.7684,1.7685,1.76765,1.7682,202700000.0
2008-11-13 18:02:00,1.7684,1.76975,1.7677,1.7691,138700000.0
2008-11-13 18:03:00,1.7691,1.7701,1.7688,1.7697,107100000.0
2008-11-13 18:04:00,1.7697,1.7704,1.7694,1.7701,235000000.0
2008-11-13 18:05:00,1.7701,1.7711,1.76995,1.7709,237400000.0
2008-11-13 18:06:00,1.7708,1.7724,1.7708,1.772,219000000.0
2008-11-13 18:07:00,1.772,1.772,1.7687,1.76895,241500000.0
2008-11-13 18:08:00,1.76895,1.7705,1.76895,1.769,179700000.0
2008-11-13 18:09:00,1.7688,1.7693,1.7677,1.769,197700000.0
2008-11-13 18:10:00,1.7692,1.7695,1.7684,1.7688,199900000.0
2008-11-13 18:11:00,1.7687,1.77,1.76865,1.7699,140600000.0
2008-11-13 18:12:00,1.7699,1.7704,1.76965,1.7699,190200000.0
2008-11-13 18:13:00,1.7699,1.7707,1.7698,1.7701,114100000.0
2008-11-13 18:14:00,1.7701,1.7706,1.7697,1.7704,97200000.0
2008-11-13 18:15:00,1.7706,1.7709,1.7697,1.7703,150500000.0
2008-11-13 18:16:00,1.7705,1.7705,1.7695,1.76955,184200000.0
2008-11-13 18:17:00,1.7695,1.7703,1.7695,1.7701,138400000.0
2008-11-13 18:18:00,1.77015,1.7705,1.7696,1.7699,98800000.0
2008-11-13 18:19:00,1.7699,1.7699,1.7693,1.7695,119000000.0
2008-11-13 18:20:00,1.76965,1.7701,1.76805,1.7683,160100000.0
2008-11-13 18:21:00,1.7683,1.7689,1.7679,1.7681,153300000.0
2008-11-13 18:22:00,1.7681,1.77,1.7681,1.77,120400000.0
2008-11-13 18:23:00,1.77005,1.7708,1.77005,1.7705,161400000.0
2008-11-13 18:24:00,1.7705,1.7714,1.7705,1.7713,157200000.0
2008-11-13 18:25:00,1.7714,1.772,1.7713,1.7715,66600000.0
2008-11-13 18:26:00,1.7715,1.7719,1.7715,1.7715,86800000.0
2008-11-13 18:27:00,1.7715,1.7715,1.7708,1.7708,207800000.0
2008-11-13 18:28:00,1.7708,1.7721,1.7708,1.7715,189900000.0
2008-11-13 18:29:00,1.7713,1.772,1.7713,1.7714,175800000.0
2008-11-13 18:30:00,1.77145,1.7723,1.7712,1.7715,175400000.0
2008-11-13 18:31:00,1.77155,1.77175,1.7675,1.7711,209500002.0
2008-11-13 18:32:00,1.77095,1.7718,1.7704,1.7718,146700000.0
2008-11-13 18:33:00,1.7719,1.7722,1.7715,1.77205,231100000.0
2008-11-13 18:34:00,1.77205,1.7725,1.77115,1.7723,216300000.0
2008-11-13 18:35:00,1.7724,1.7725,1.7715,1.77195,185100000.0
2008-11-13 18:36:00,1.7719,1.7728,1.77185,1.772,178600000.0
2008-11-13 18:37:00,1.772,1.7721,1.7712,1.7718,161600000.0
2008-11-13 18:38:00,1.7719,1.77215,1.77105,1.7713,59700000.0
2008-11-13 18:39:00,1.7714,1.7716,1.7709,1.7712,146400000.0
2008-11-13 18:40:00,1.7711,1.7727,1.7711,1.7727,175300000.0
2008-11-13 18:41:00,1.7728,1.7732,1.77215,1.773,147700000.0
2008-11-13 18:42:00,1.773,1.7738,1.773,1.7734,72600000.0
2008-11-13 18:43:00,1.7733,1.7737,1.7718,1.7725,106200000.0
2008-11-13 18:44:00,1.7726,1.7733,1.772,1.7731,188000000.0
2008-11-13 18:45:00,1.7731,1.7733,1.7721,1.77285,275300000.0
2008-11-13 18:46:00,1.77285,1.7752,1.77285,1.7751,245000000.0
2008-11-13 18:47:00,1.7751,1.7754,1.7746,1.77475,151300000.0
2008-11-13 18:48:00,1.7747,1.7764,1.7747,1.7764,102800000.0
2008-11-13 18:49:00,1.7765,1.7765,1.7758,1.7759,82300000.0
2008-11-13 18:50:00,1.7759,1.7759,1.7753,1.7756,118700000.0
2008-11-13 18:51:00,1.7757,1.7759,1.77485,1.7754,157000000.0
2008-11-13 18:52:00,1.7754,1.7756,1.7749,1.7753,185000000.0
2008-11-13 18:53:00,1.7754,1.7757,1.7754,1.7754,73000000.0
2008-11-13 18:54:00,1.7754,1.7756,1.7742,1.7746,154100000.0
2008-11-13 18:55:00,1.77465,1.7751,1.77405,1.7746,575900000.0
2008-11-13 18:56:00,1.7746,1.7755,1.7746,1.7749,286300000.0
2008-11-13 18:57:00,1.7749,1.7749,1.7736,1.7743,160900000.0
2008-11-13 18:58:00,1.7742,1.7756,1.7737,1.7749,257900000.0
2008-11-13 18:59:00,1.7748,1.775,1.774,1.7748,98600000.0
2008-11-13 19:00:00,1.7747,1.7754,1.77385,1.7742,166340000.0
2008-11-13 19:01:00,1.7742,1.7746,1.7734,1.7734,375300000.0
2008-11-13 19:02:00,1.7734,1.7734,1.7717,1.7733,151800000.0
2008-11-13 19:03:00,1.7731,1.7736,1.7729,1.7735,110300000.0
2008-11-13 19:04:00,1.7737,1.7744,1.7733,1.7742,80000000.0
2008-11-13 19:05:00,1.7743,1.7743,1.7732,1.7737,141600000.0
2008-11-13 19:06:00,1.7738,1.7743,1.77375,1.77375,133600000.0
2008-11-13 19:07:00,1.7737,1.7744,1.7736,1.7739,96900000.0
2008-11-13 19:08:00,1.7738,1.776,1.7738,1.776,76200000.0
2008-11-13 19:09:00,1.77605,1.7774,1.7748,1.77555,227600000.0
2008-11-13 19:10:00,1.7757,1.776,1.7751,1.7751,196900000.0
2008-11-13 19:11:00,1.7753,1.7755,1.7741,1.7741,136600000.0
2008-11-13 19:12:00,1.774,1.774,1.77275,1.7728,136800000.0
2008-11-13 19:13:00,1.7728,1.7729,1.7706,1.7706,264100000.0
2008-11-13 19:14:00,1.7707,1.7707,1.7684,1.7684,396900000.0
2008-11-13 19:15:00,1.7682,1.7682,1.7655,1.7662,263100000.0
2008-11-13 19:16:00,1.766,1.7662,1.7641,1.7646,502100000.0
2008-11-13 19:17:00,1.7646,1.7663,1.7646,1.76515,257900000.0
2008-11-13 19:18:00,1.76515,1.7661,1.765,1.7658,128600000.0
2008-11-13 19:19:00,1.76588,1.767,1.76588,1.7666,166800000.0
2008-11-13 19:20:00,1.7667,1.76715,1.7654,1.7655,177900000.0
2008-11-13 19:21:00,1.7656,1.7656,1.7645,1.7647,260700000.0
2008-11-13 19:22:00,1.76465,1.7652,1.76412,1.7646,297200000.0
2008-11-13 19:23:00,1.7646,1.7655,1.7646,1.7654,125900000.0
2008-11-13 19:24:00,1.76535,1.76585,1.7651,1.76575,116300000.0
2008-11-13 19:25:00,1.76575,1.7665,1.76565,1.76635,87600000.0
2008-11-13 19:26:00,1.7665,1.7672,1.7665,1.7665,217399997.0
2008-11-13 19:27:00,1.76665,1.7671,1.7656,1.7656,87300000.0
2008-11-13 19:28:00,1.7655,1.7656,1.7651,1.7654,241600004.0
2008-11-13 19:29:00,1.7654,1.7655,1.7646,1.765,123800000.0
2008-11-13 19:30:00,1.76495,1.7653,1.7647,1.7651,83600000.0
2008-11-13 19:31:00,1.7652,1.76565,1.7652,1.7653,99200000.0
2008-11-13 19:32:00,1.7653,1.76575,1.765,1.7657,97100000.0
2008-11-13 19:33:00,1.7657,1.7658,1.7641,1.7643,431900000.0
2008-11-13 19:34:00,1.7642,1.76685,1.7642,1.7665,242300000.0
2008-11-13 19:35:00,1.76645,1.76645,1.76455,1.76475,621700000.0
2008-11-13 19:36:00,1.76475,1.7659,1.7642,1.7659,139600000.0
2008-11-13 19:37:00,1.766,1.7661,1.7653,1.7655,279700000.0
2008-11-13 19:38:00,1.7655,1.7655,1.7643,1.7643,257600000.0
2008-11-13 19:39:00,1.7643,1.76445,1.7628,1.763,146800000.0
2008-11-13 19:40:00,1.763,1.7639,1.7619,1.7636,204300000.0
2008-11-13 19:41:00,1.7636,1.7636,1.76237,1.7627,1155700002.0
2008-11-13 19:42:00,1.7627,1.7629,1.76165,1.76235,150800000.0
2008-11-13 19:43:00,1.7623,1.7634,1.7623,1.7629,191500000.0
2008-11-13 19:44:00,1.76295,1.76345,1.7625,1.763,164200000.0
2008-11-13 19:45:00,1.76305,1.7638,1.76295,1.76335,67300000.0
2008-11-13 19:46:00,1.7634,1.7646,1.76335,1.76385,157000000.0
2008-11-13 19:47:00,1.76375,1.76395,1.76335,1.76335,81600000.0
2008-11-13 19:48:00,1.7634,1.76355,1.75925,1.75945,314200000.0
2008-11-13 19:49:00,1.75955,1.75995,1.7579,1.7579,686700000.0
2008-11-13 19:50:00,1.758,1.75905,1.7578,1.75865,172799998.0
2008-11-13 19:51:00,1.75885,1.7591,1.7584,1.7586,59800000.0
2008-11-13 19:52:00,1.7586,1.7586,1.7578,1.758,158300000.0
2008-11-13 19:53:00,1.758,1.7582,1.758,1.758,267700000.0
2008-11-13 19:54:00,1.758,1.7588,1.758,1.7588,152600000.0
2008-11-13 19:55:00,1.7588,1.76005,1.75857,1.75875,850900003.0
2008-11-13 19:56:00,1.7592,1.7593,1.758,1.75855,730600000.0
2008-11-13 19:57:00,1.7585,1.7593,1.75775,1.75795,209300000.0
2008-11-13 19:58:00,1.7579,1.7603,1.7579,1.7603,107600000.0
2008-11-13 19:59:00,1.7603,1.7603,1.759,1.7591,367400000.0
2008-11-13 20:00:00,1.7591,1.7591,1.7551,1.7559,453300000.0
2008-11-13 20:01:00,1.756,1.7578,1.756,1.7574,127900000.0
2008-11-13 20:02:00,1.7574,1.758,1.7571,1.7571,80000000.0
2008-11-13 20:03:00,1.7572,1.7579,1.7569,1.7575,108000000.0
2008-11-13 20:04:00,1.7576,1.75785,1.7564,1.757,289900000.0
2008-11-13 20:05:00,1.757,1.75725,1.7554,1.7556,445600000.0
2008-11-13 20:06:00,1.75565,1.756,1.75545,1.7557,101700000.0
2008-11-13 20:07:00,1.7558,1.7569,1.7549,1.75575,217900001.0
2008-11-13 20:08:00,1.75575,1.7562,1.75565,1.7557,735499999.0
2008-11-13 20:09:00,1.7557,1.756,1.7537,1.7537,429100002.0
2008-11-13 20:10:00,1.7537,1.75465,1.7536,1.75445,370800000.0
2008-11-13 20:11:00,1.75445,1.7545,1.753,1.75365,172500000.0
2008-11-13 20:12:00,1.7537,1.7539,1.753,1.7532,412900002.0
2008-11-13 20:13:00,1.7532,1.7532,1.75192,1.75192,285100000.0
2008-11-13 20:14:00,1.7523,1.7523,1.7511,1.75195,159700000.0
2008-11-13 20:15:00,1.75175,1.75185,1.75065,1.7512,369100000.0
2008-11-13 20:16:00,1.7512,1.7521,1.75115,1.7521,327800000.0
2008-11-13 20:17:00,1.75205,1.7524,1.7518,1.7518,585300000.0
2008-11-13 20:18:00,1.7518,1.75325,1.7505,1.7526,658100000.0
2008-11-13 20:19:00,1.75265,1.75305,1.75215,1.7527,375200000.0
2008-11-13 20:20:00,1.7526,1.75325,1.75115,1.7512,469400000.0
2008-11-13 20:21:00,1.7508,1.7508,1.74995,1.7501,513300000.0
2008-11-13 20:22:00,1.7501,1.7501,1.7484,1.74845,152400000.0
2008-11-13 20:23:00,1.7487,1.7487,1.7484,1.7485,397600000.0
2008-11-13 20:24:00,1.7485,1.7494,1.7485,1.7485,95500000.0
2008-11-13 20:25:00,1.7484,1.7484,1.74625,1.747,481400000.0
2008-11-13 20:26:00,1.74715,1.74945,1.747,1.7487,942199969.0
2008-11-13 20:27:00,1.7488,1.75065,1.7486,1.7494,100000000.0
2008-11-13 20:28:00,1.74965,1.752,1.7494,1.7512,112000000.0
2008-11-13 20:29:00,1.7512,1.754,1.7512,1.7527,175900000.0
2008-11-13 20:30:00,1.7527,1.75305,1.75255,1.7527,134300000.0
2008-11-13 20:31:00,1.7527,1.7535,1.7527,1.7531,338200000.0
2008-11-13 20:32:00,1.7531,1.7531,1.75195,1.7523,505000000.0
2008-11-13 20:33:00,1.7523,1.75335,1.7485,1.7495,467200000.0
2008-11-13 20:34:00,1.7495,1.75,1.749,1.75,392600000.0
2008-11-13 20:35:00,1.7501,1.7506,1.74985,1.75045,245700000.0
2008-11-13 20:36:00,1.75055,1.75065,1.7498,1.7504,202700000.0
2008-11-13 20:37:00,1.7504,1.7504,1.7489,1.7491,342800000.0
2008-11-13 20:38:00,1.7491,1.7495,1.7491,1.7491,197200000.0
2008-11-13 20:39:00,1.7491,1.7502,1.749,1.75015,162800000.0
2008-11-13 20:40:00,1.7502,1.75385,1.75005,1.75385,230600000.0
2008-11-13 20:41:00,1.7538,1.7538,1.7518,1.752,180200000.0
2008-11-13 20:42:00,1.752,1.7521,1.7502,1.7503,479600000.0
2008-11-13 20:43:00,1.7503,1.7503,1.74865,1.7489,111100000.0
2008-11-13 20:44:00,1.7489,1.75275,1.7488,1.75275,193500000.0
2008-11-13 20:45:00,1.7531,1.75315,1.7509,1.751,388800002.0
2008-11-13 20:46:00,1.7511,1.7514,1.7499,1.7508,99800000.0
2008-11-13 20:47:00,1.7508,1.7524,1.7508,1.75235,81500000.0
2008-11-13 20:48:00,1.7523,1.7523,1.7507,1.75085,84800000.0
2008-11-13 20:49:00,1.75095,1.75115,1.749,1.7491,202000000.0
2008-11-13 20:50:00,1.7491,1.7496,1.7491,1.7495,424100000.0
2008-11-13 20:51:00,1.74955,1.7502,1.74935,1.7497,72400000.0
2008-11-13 20:52:00,1.7497,1.7497,1.74805,1.74965,298520000.0
2008-11-13 20:53:00,1.7497,1.7521,1.7497,1.7519,378100000.0
2008-11-13 20:54:00,1.7519,1.7526,1.7518,1.7526,273800000.0
2008-11-13 20:55:00,1.7526,1.7527,1.75145,1.75205,215640000.0
2008-11-13 20:56:00,1.752,1.752,1.75015,1.75085,233200000.0
2008-11-13 20:57:00,1.75085,1.7511,1.74925,1.75025,421900000.0
2008-11-13 20:58:00,1.7502,1.7503,1.74865,1.7489,362400000.0
2008-11-13 20:59:00,1.7491,1.7496,1.7472,1.7475,254400000.0
2008-11-13 21:00:00,1.7474,1.7474,1.74615,1.7471,733200002.0
2008-11-13 21:01:00,1.74705,1.7477,1.74535,1.7473,247800000.0
2008-11-13 21:02:00,1.7473,1.7489,1.7473,1.74875,145500000.0
2008-11-13 21:03:00,1.7487,1.74985,1.7486,1.7488,92100000.0
2008-11-13 21:04:00,1.7488,1.74905,1.7472,1.7481,196100000.0
2008-11-13 21:05:00,1.7482,1.74885,1.74765,1.74805,92900000.0
2008-11-13 21:06:00,1.748,1.74865,1.748,1.7486,203000000.0
2008-11-13 21:07:00,1.7487,1.7498,1.74845,1.74905,156100000.0
2008-11-13 21:08:00,1.74945,1.74945,1.7484,1.7493,500799999.0
2008-11-13 21:09:00,1.74935,1.74935,1.7471,1.74815,230399998.0
2008-11-13 21:10:00,1.7483,1.7496,1.7477,1.74795,303899999.0
2008-11-13 21:11:00,1.74805,1.7487,1.74765,1.7478,203900000.0
2008-11-13 21:12:00,1.7478,1.74795,1.74695,1.7471,206400000.0
2008-11-13 21:13:00,1.7471,1.74745,1.7471,1.7471,166300000.0
2008-11-13 21:14:00,1.7471,1.7473,1.7471,1.7472,556700000.0
2008-11-13 21:15:00,1.7472,1.7474,1.74595,1.7468,563300000.0
2008-11-13 21:16:00,1.7467,1.7471,1.7466,1.7469,477500000.0
2008-11-13 21:17:00,1.7469,1.748,1.7469,1.7474,320600000.0
2008-11-13 21:18:00,1.7474,1.7474,1.7438,1.744,598000002.0
2008-11-13 21:19:00,1.744,1.74465,1.74275,1.7436,315500001.0
2008-11-13 21:20:00,1.74375,1.74475,1.7428,1.74475,241500000.0
2008-11-13 21:21:00,1.74465,1.7455,1.74425,1.745,152100000.0
2008-11-13 21:22:00,1.74515,1.74735,1.74495,1.7463,136100000.0
2008-11-13 21:23:00,1.7465,1.7485,1.7465,1.7485,290200000.0
2008-11-13 21:24:00,1.74855,1.74985,1.7485,1.74965,478800000.0
2008-11-13 21:25:00,1.74985,1.7503,1.7483,1.7495,476099996.0
2008-11-13 21:26:00,1.7495,1.7495,1.7471,1.74795,476699998.0
2008-11-13 21:27:00,1.7481,1.749,1.74785,1.749,66100000.0
2008-11-13 21:28:00,1.7489,1.7497,1.74835,1.7497,89600000.0
2008-11-13 21:29:00,1.7497,1.75355,1.74955,1.75355,349900000.0
2008-11-13 21:30:00,1.7536,1.7542,1.7516,1.752,345300000.0
2008-11-13 21:31:00,1.75195,1.75805,1.7517,1.7576,510800001.0
2008-11-13 21:32:00,1.75765,1.7602,1.7572,1.7577,665399996.0
2008-11-13 21:33:00,1.7577,1.7604,1.75755,1.7584,563100000.0
2008-11-13 21:34:00,1.7584,1.75925,1.75827,1.7591,733200001.0
2008-11-13 21:35:00,1.7591,1.7591,1.75845,1.7587,275800000.0
2008-11-13 21:36:00,1.7587,1.75875,1.7572,1.75865,285800000.0
2008-11-13 21:37:00,1.75865,1.7588,1.75625,1.7584,311000000.0
2008-11-13 21:38:00,1.7584,1.7586,1.755,1.7558,593300000.0
2008-11-13 21:39:00,1.7558,1.757,1.7545,1.7555,411680001.0
2008-11-13 21:40:00,1.7555,1.75855,1.75545,1.7578,339800000.0
2008-11-13 21:41:00,1.7578,1.7586,1.7564,1.7578,625500001.0
2008-11-13 21:42:00,1.7578,1.7578,1.756,1.7565,417900000.0
2008-11-13 21:43:00,1.7565,1.7581,1.75605,1.7577,751200000.0
2008-11-13 21:44:00,1.75775,1.76065,1.7577,1.7604,560799998.0
2008-11-13 21:45:00,1.7604,1.76295,1.7602,1.76295,381300000.0
2008-11-13 21:46:00,1.76315,1.7634,1.76065,1.7612,338200000.0
2008-11-13 21:47:00,1.7612,1.7612,1.75667,1.75735,549900000.0
2008-11-13 21:48:00,1.7571,1.7583,1.7571,1.7582,255000000.0
2008-11-13 21:49:00,1.7581,1.7584,1.75645,1.7573,327200001.0
2008-11-13 21:50:00,1.7572,1.75725,1.7554,1.7555,553100000.0
2008-11-13 21:51:00,1.7555,1.7558,1.7541,1.7555,332500000.0
2008-11-13 21:52:00,1.75555,1.7556,1.75405,1.7547,641800000.0
2008-11-13 21:53:00,1.7547,1.756,1.7547,1.75572,330700000.0
2008-11-13 21:54:00,1.75585,1.756,1.7526,1.7527,334300000.0
2008-11-13 21:55:00,1.7527,1.7527,1.74945,1.75045,310600000.0
2008-11-13 21:56:00,1.7505,1.75095,1.7503,1.7504,364600000.0
2008-11-13 21:57:00,1.7504,1.7506,1.74825,1.7484,515000000.0
2008-11-13 21:58:00,1.7484,1.7488,1.7484,1.7486,484700000.0
2008-11-13 21:59:00,1.7486,1.74955,1.7472,1.74725,651200002.0
2008-11-13 22:00:00,1.74775,1.7491,1.74725,1.7481,383400000.0
2008-11-13 22:01:00,1.7481,1.7481,1.74645,1.7476,860900000.0
2008-11-13 22:02:00,1.7476,1.74865,1.74715,1.7474,387100000.0
2008-11-13 22:03:00,1.7474,1.74835,1.7474,1.7482,101300000.0
2008-11-13 22:04:00,1.7483,1.7499,1.7482,1.7499,177800000.0
2008-11-13 22:05:00,1.7495,1.7498,1.74775,1.74875,251000000.0
2008-11-13 22:06:00,1.74875,1.74875,1.7483,1.7483,410000000.0
2008-11-13 22:07:00,1.7486,1.7486,1.7471,1.7474,611600001.0
2008-11-13 22:08:00,1.7466,1.7472,1.7449,1.7451,690300000.0
2008-11-13 22:09:00,1.7451,1.7457,1.7446,1.7455,1191200000.0
2008-11-13 22:10:00,1.7455,1.7461,1.7454,1.7461,291200000.0
2008-11-13 22:11:00,1.7462,1.74695,1.7449,1.7451,703200001.0
2008-11-13 22:12:00,1.7451,1.7463,1.7451,1.7463,289799998.0
2008-11-13 22:13:00,1.74605,1.7472,1.74605,1.74703,199900000.0
2008-11-13 22:14:00,1.74693,1.7472,1.74673,1.74673,114000000.0
2008-11-13 22:15:00,1.74665,1.7472,1.7466,1.7472,180000000.0
2008-11-13 22:16:00,1.7472,1.7472,1.7472,1.7472,97200000.0
2008-11-13 22:17:00,1.7472,1.7482,1.7472,1.7482,136000000.0
2008-11-13 22:18:00,1.7483,1.75005,1.7481,1.74975,150200000.0
2008-11-13 22:19:00,1.74995,1.75005,1.74915,1.74915,105600000.0
2008-11-13 22:20:00,1.7496,1.7496,1.74722,1.748,485700000.0
2008-11-13 22:21:00,1.7479,1.7481,1.7461,1.74795,731700000.0
2008-11-13 22:22:00,1.7481,1.7491,1.74715,1.749,194540000.0
2008-11-13 22:23:00,1.749,1.7495,1.74855,1.7492,434099999.0
2008-11-13 22:24:00,1.7492,1.7499,1.74895,1.749,129500000.0
2008-11-13 22:25:00,1.749,1.7494,1.7485,1.74925,256800000.0
2008-11-13 22:26:00,1.7494,1.7499,1.7491,1.7493,217800000.0
2008-11-13 22:27:00,1.7493,1.7496,1.7493,1.7496,46600000.0
2008-11-13 22:28:00,1.7496,1.7496,1.7486,1.7486,96400000.0
2008-11-13 22:29:00,1.7486,1.7497,1.7486,1.7497,168900000.0
2008-11-13 22:30:00,1.7496,1.7513,1.74945,1.7508,119200000.0
2008-11-13 22:31:00,1.7507,1.7513,1.7481,1.74875,331600001.0
2008-11-13 22:32:00,1.74855,1.7496,1.7482,1.74865,194500000.0
2008-11-13 22:33:00,1.7486,1.7505,1.7486,1.75015,168200000.0
2008-11-13 22:34:00,1.7501,1.75115,1.75005,1.75115,59100000.0
2008-11-13 22:35:00,1.751,1.751,1.7501,1.7505,104000000.0
2008-11-13 22:36:00,1.75045,1.75045,1.7501,1.7502,177000000.0
2008-11-13 22:37:00,1.7502,1.75085,1.7502,1.75065,91600000.0
2008-11-13 22:38:00,1.75025,1.7511,1.74755,1.7476,206000000.0
2008-11-13 22:39:00,1.7477,1.7481,1.7477,1.7477,62400000.0
2008-11-13 22:40:00,1.7477,1.7477,1.74675,1.7477,111219999.0
2008-11-13 22:41:00,1.7477,1.7479,1.7477,1.7477,32500000.0
2008-11-13 22:42:00,1.7477,1.7499,1.7477,1.74925,60300000.0
2008-11-13 22:43:00,1.7493,1.74955,1.74895,1.7495,63900000.0
2008-11-13 22:44:00,1.74955,1.74985,1.74955,1.74985,27100000.0
2008-11-13 22:45:00,1.7499,1.7508,1.74985,1.7504,72600000.0
2008-11-13 22:46:00,1.7504,1.7535,1.7502,1.7534,102100000.0
2008-11-13 22:47:00,1.7533,1.7566,1.75258,1.75615,107500000.0
2008-11-13 22:48:00,1.7563,1.7571,1.7559,1.7564,107600000.0
2008-11-13 22:49:00,1.75645,1.75655,1.75495,1.756,471199990.0
2008-11-13 22:50:00,1.7561,1.7564,1.7559,1.756,254200002.0
2008-11-13 22:51:00,1.756,1.7567,1.7559,1.7566,115500002.0
2008-11-13 22:52:00,1.7564,1.75725,1.75505,1.75665,100600000.0
2008-11-13 22:53:00,1.7569,1.758,1.7567,1.7574,69000000.0
2008-11-13 22:54:00,1.75785,1.758,1.75685,1.7576,52600000.0
2008-11-13 22:55:00,1.7578,1.76005,1.75773,1.7597,136200000.0
2008-11-13 22:56:00,1.7597,1.75985,1.7563,1.7574,306700000.0
2008-11-13 22:57:00,1.7577,1.7591,1.7571,1.7575,177800000.0
2008-11-13 22:58:00,1.7574,1.75965,1.75705,1.7592,191300000.0
2008-11-13 22:59:00,1.7592,1.7621,1.7592,1.76135,126400000.0
2008-11-13 23:00:00,1.76135,1.7621,1.7604,1.7619,111700000.0
2008-11-13 23:01:00,1.762,1.7629,1.7593,1.7603,146900000.0
2008-11-13 23:02:00,1.7603,1.7603,1.75775,1.7579,496100000.0
2008-11-13 23:03:00,1.75795,1.7598,1.7572,1.7572,123100000.0
2008-11-13 23:04:00,1.7572,1.75965,1.7572,1.75965,390300000.0
2008-11-13 23:05:00,1.7599,1.7603,1.75905,1.75905,82900000.0
2008-11-13 23:06:00,1.7591,1.7591,1.7587,1.7587,60900000.0
2008-11-13 23:07:00,1.7587,1.7587,1.7587,1.7587,10000000.0
2008-11-13 23:08:00,1.7574,1.7578,1.7574,1.7577,19300000.0
2008-11-13 23:09:00,1.7578,1.75935,1.75765,1.75925,76400000.0
2008-11-13 23:10:00,1.7592,1.76065,1.7592,1.76055,34200000.0
2008-11-13 23:11:00,1.76055,1.76215,1.75995,1.76195,83500000.0
2008-11-13 23:12:00,1.7619,1.76195,1.7603,1.7607,54400000.0
2008-11-13 23:13:00,1.76065,1.76115,1.7605,1.76115,37200000.0
2008-11-13 23:14:00,1.7611,1.7611,1.76015,1.76055,37500000.0
2008-11-13 23:15:00,1.7607,1.7628,1.7601,1.7621,89200000.0
2008-11-13 23:16:00,1.7618,1.7627,1.76155,1.762,62900000.0
2008-11-13 23:17:00,1.7617,1.7622,1.76075,1.76095,67800000.0
2008-11-13 23:18:00,1.76115,1.7616,1.7608,1.7609,51100000.0
2008-11-13 23:19:00,1.7609,1.7622,1.7608,1.7622,79000000.0
2008-11-13 23:20:00,1.7612,1.7627,1.7612,1.7623,36600000.0
2008-11-13 23:21:00,1.7625,1.7627,1.7623,1.7626,11000000.0
2008-11-13 23:22:00,1.7627,1.7627,1.76145,1.7619,265300000.0
2008-11-13 23:23:00,1.76195,1.7628,1.76145,1.7628,91800001.0
2008-11-13 23:24:00,1.76295,1.76385,1.7623,1.7637,55900000.0
2008-11-13 23:25:00,1.76375,1.7641,1.7631,1.764,62200000.0
2008-11-13 23:26:00,1.7639,1.764,1.7628,1.7628,58700000.0
2008-11-13 23:27:00,1.7627,1.7629,1.7624,1.7626,314499987.0
2008-11-13 23:28:00,1.7624,1.76255,1.7624,1.7624,308399993.0
2008-11-13 23:29:00,1.7624,1.7632,1.7624,1.7632,681599966.0
2008-11-13 23:30:00,1.7634,1.7634,1.76225,1.76295,268900000.0
2008-11-13 23:31:00,1.76305,1.7631,1.7629,1.7629,505400003.0
2008-11-13 23:32:00,1.7629,1.76355,1.76285,1.76355,51700000.0
2008-11-13 23:33:00,1.76355,1.76355,1.7629,1.763,94700000.0
2008-11-13 23:34:00,1.763,1.763,1.76255,1.763,404600006.0
2008-11-13 23:35:00,1.763,1.763,1.763,1.763,300000000.0
2008-11-13 23:36:00,1.763,1.7632,1.763,1.7632,104300000.0
2008-11-13 23:37:00,1.7631,1.7639,1.76305,1.7639,47400000.0
2008-11-13 23:38:00,1.764,1.764,1.7636,1.7637,12700000.0
2008-11-13 23:39:00,1.7637,1.765,1.7637,1.7647,25900000.0
2008-11-13 23:40:00,1.7646,1.76485,1.76355,1.76465,33400000.0
2008-11-13 23:41:00,1.7646,1.7646,1.7646,1.7646,1200000.0
2008-11-13 23:42:00,1.7644,1.7646,1.7644,1.7646,2900000.0
2008-11-13 23:43:00,1.76465,1.76475,1.76355,1.7637,409900006.0
2008-11-13 23:44:00,1.7637,1.7637,1.7633,1.7637,516000000.0
2008-11-13 23:45:00,1.7637,1.7637,1.76095,1.76265,881400000.0
2008-11-13 23:46:00,1.7627,1.76305,1.76215,1.7628,127700000.0
2008-11-13 23:47:00,1.76295,1.76315,1.76235,1.7626,77800000.0
2008-11-13 23:48:00,1.7626,1.7626,1.7626,1.7626,42000000.0
2008-11-13 23:49:00,1.7626,1.7626,1.7602,1.7603,118000000.0
2008-11-13 23:50:00,1.7603,1.76085,1.7601,1.76075,336200000.0
2008-11-13 23:51:00,1.76075,1.7618,1.7604,1.7618,54400000.0
2008-11-13 23:52:00,1.76115,1.76135,1.76115,1.76135,19600000.0
2008-11-13 23:53:00,1.7613,1.7618,1.76125,1.7613,21800000.0
2008-11-13 23:54:00,1.7613,1.7613,1.76055,1.76093,285200004.0
2008-11-13 23:55:00,1.7611,1.7613,1.76015,1.7613,156200002.0
2008-11-13 23:56:00,1.7613,1.7613,1.7613,1.7613,26400000.0
2008-11-13 23:57:00,1.7613,1.7613,1.75905,1.7613,67400000.0
2008-11-13 23:58:00,1.7613,1.7613,1.7613,1.7613,4800000.0
2008-11-13 23:59:00,1.7613,1.7613,1.7613,1.7613,18000000.0
2008-11-14 00:00:00,1.7605,1.762,1.7593,1.7618,53000000.0
2008-11-14 00:01:00,1.76175,1.76175,1.7606,1.76155,8000000.0
2008-11-14 00:02:00,1.76145,1.76145,1.7593,1.75955,10000000.0
2008-11-14 00:03:00,1.75995,1.76215,1.7597,1.76185,16000000.0
2008-11-14 00:04:00,1.7618,1.76185,1.7618,1.76185,2000000.0
2008-11-14 00:05:00,1.7617,1.7622,1.76145,1.76145,16600000.0
2008-11-14 00:06:00,1.76185,1.7621,1.76145,1.7616,32800000.0
2008-11-14 00:07:00,1.7616,1.7616,1.7616,1.7616,32400000.0
2008-11-14 00:08:00,1.7616,1.7616,1.7616,1.7616,58600000.0
2008-11-14 00:09:00,1.7616,1.7616,1.7616,1.7616,15600000.0
2008-11-14 00:10:00,1.7616,1.7616,1.7616,1.7616,13200000.0
2008-11-14 00:11:00,1.7616,1.7616,1.7616,1.7616,9600000.0
2008-11-14 00:12:00,1.7616,1.7625,1.7616,1.7625,6900000.0
2008-11-14 00:13:00,1.7627,1.7631,1.7613,1.7614,37500000.0
2008-11-14 00:14:00,1.7616,1.7628,1.7616,1.76275,26900000.0
2008-11-14 00:15:00,1.7628,1.7629,1.7628,1.7629,5700000.0
2008-11-14 00:16:00,1.7614,1.7622,1.7614,1.7616,9600000.0
2008-11-14 00:17:00,1.7616,1.7628,1.7616,1.7628,29000000.0
2008-11-14 00:18:00,1.7628,1.763,1.76145,1.76225,37900000.0
2008-11-14 00:19:00,1.7618,1.7631,1.7613,1.7626,34800000.0
2008-11-14 00:20:00,1.76253,1.7626,1.7614,1.76185,60400000.0
2008-11-14 00:21:00,1.7615,1.7615,1.7615,1.7615,7200000.0
2008-11-14 00:22:00,1.7617,1.76185,1.7616,1.7617,18200000.0
2008-11-14 00:23:00,1.76175,1.76175,1.7617,1.7617,7900000.0
2008-11-14 00:24:00,1.7617,1.76295,1.76155,1.7626,50100000.0
2008-11-14 00:25:00,1.7626,1.7631,1.762,1.76305,94400000.0
2008-11-14 00:26:00,1.76205,1.76245,1.759,1.76075,186500000.0
2008-11-14 00:27:00,1.76075,1.76425,1.76,1.7618,42500000.0
2008-11-14 00:28:00,1.7609,1.7609,1.7607,1.7608,83700000.0
2008-11-14 00:29:00,1.76028,1.76062,1.76022,1.76034,18600000.0
2008-11-14 00:30:00,1.76079,1.76111,1.76011,1.76037,112900000.0
2008-11-14 00:31:00,1.7608,1.7608,1.7608,1.7608,13200000.0
2008-11-14 00:32:00,1.76065,1.761,1.76065,1.7608,13200000.0
2008-11-14 00:33:00,1.76011,1.76157,1.76011,1.76119,73500000.0
2008-11-14 00:34:00,1.7598,1.7613,1.7598,1.7613,115900000.0
2008-11-14 00:35:00,1.7613,1.7613,1.7613,1.7613,60000000.0
2008-11-14 00:36:00,1.7613,1.7613,1.7613,1.7613,96000000.0
2008-11-14 00:37:00,1.76107,1.76114,1.75971,1.76041,125600000.0
2008-11-14 00:38:00,1.7606,1.7606,1.76002,1.76005,274499999.0
2008-11-14 00:39:00,1.76022,1.76061,1.76004,1.76036,63900000.0
2008-11-14 00:40:00,1.7613,1.7613,1.7613,1.7613,12000000.0
2008-11-14 00:41:00,1.76023,1.76051,1.76006,1.76039,192000000.0
2008-11-14 00:42:00,1.7613,1.7614,1.7613,1.7614,51000000.0
2008-11-14 00:43:00,1.7613,1.7638,1.761,1.7613,41800000.0
2008-11-14 00:44:00,1.76155,1.7624,1.7611,1.7617,48000000.0
2008-11-14 00:45:00,1.76155,1.76171,1.76117,1.76123,29100000.0
2008-11-14 00:46:00,1.7618,1.764,1.7618,1.7637,23800000.0
2008-11-14 00:47:00,1.7637,1.7638,1.76345,1.76345,5000000.0
2008-11-14 00:48:00,1.76265,1.76375,1.76265,1.76375,6000000.0
2008-11-14 00:49:00,1.7639,1.7639,1.7626,1.7637,4000000.0
2008-11-14 00:50:00,1.76355,1.7638,1.7626,1.7626,7000000.0
2008-11-14 00:51:00,1.7629,1.7639,1.7627,1.7627,10000000.0
2008-11-14 00:52:00,1.7628,1.7628,1.7628,1.7628,2000000.0
2008-11-14 00:53:00,1.7628,1.7628,1.7628,1.7628,4000000.0
2008-11-14 00:54:00,1.7628,1.7628,1.7628,1.7628,21000000.0
2008-11-14 00:55:00,1.7628,1.7628,1.7628,1.7628,3000000.0
2008-11-14 00:56:00,1.7628,1.7628,1.7628,1.7628,2000000.0
2008-11-14 00:57:00,1.7628,1.7628,1.7628,1.7628,7000000.0
2008-11-14 00:58:00,1.7628,1.7628,1.7628,1.7628,3000000.0
2008-11-14 00:59:00,1.7628,1.7628,1.7628,1.7628,2000000.0
2008-11-14 01:00:00,1.7628,1.7628,1.76215,1.76215,24400000.0
2008-11-14 01:01:00,1.7623,1.7628,1.76215,1.76215,68400000.0
2008-11-14 01:02:00,1.76265,1.7627,1.75915,1.7605,71000000.0
2008-11-14 01:03:00,1.7605,1.76055,1.7605,1.76055,257000000.0
2008-11-14 01:04:00,1.7606,1.7614,1.7606,1.7614,176000000.0
2008-11-14 01:05:00,1.7614,1.7614,1.7608,1.7608,170000000.0
2008-11-14 01:06:00,1.7608,1.7614,1.7608,1.7614,158000000.0
2008-11-14 01:07:00,1.7616,1.7621,1.7614,1.7621,9600000.0
2008-11-14 01:08:00,1.76155,1.7629,1.76155,1.7629,24000000.0
2008-11-14 01:09:00,1.7629,1.7637,1.7627,1.7635,21000000.0
2008-11-14 01:10:00,1.76395,1.764,1.76335,1.76335,11200000.0
2008-11-14 01:11:00,1.7635,1.76495,1.7635,1.7641,27100000.0
2008-11-14 01:12:00,1.7648,1.7648,1.76372,1.7639,20100000.0
2008-11-14 01:13:00,1.76457,1.76486,1.76433,1.76474,18800000.0
2008-11-14 01:14:00,1.76425,1.7644,1.7641,1.7641,4900000.0
2008-11-14 01:15:00,1.7642,1.7642,1.7642,1.7642,4600000.0
2008-11-14 01:16:00,1.7647,1.7647,1.7641,1.76438,42000000.0
2008-11-14 01:17:00,1.7646,1.76775,1.7646,1.76775,25800000.0
2008-11-14 01:18:00,1.7674,1.7674,1.7669,1.7669,8200000.0
2008-11-14 01:19:00,1.76692,1.76692,1.76584,1.76649,77200000.0
2008-11-14 01:20:00,1.767,1.767,1.7662,1.7669,84000000.0
2008-11-14 01:21:00,1.767,1.767,1.767,1.767,42000000.0
2008-11-14 01:22:00,1.76547,1.76597,1.76525,1.76565,11000000.0
2008-11-14 01:23:00,1.767,1.767,1.767,1.767,42000000.0
2008-11-14 01:24:00,1.767,1.767,1.76642,1.767,150000000.0
2008-11-14 01:25:00,1.767,1.767,1.76657,1.767,54000000.0
2008-11-14 01:26:00,1.767,1.767,1.76455,1.76649,281599998.0
2008-11-14 01:27:00,1.7668,1.767,1.76663,1.76667,114000000.0
2008-11-14 01:28:00,1.7668,1.767,1.76435,1.76485,95600000.0
2008-11-14 01:29:00,1.76485,1.76485,1.7645,1.7645,238400000.0
2008-11-14 01:30:00,1.7645,1.7645,1.7645,1.7645,276000000.0
2008-11-14 01:31:00,1.7645,1.7673,1.7645,1.76685,109900000.0
2008-11-14 01:32:00,1.76685,1.76745,1.7667,1.76745,67000000.0
2008-11-14 01:33:00,1.76755,1.76765,1.76675,1.76725,61100000.0
2008-11-14 01:34:00,1.7671,1.7675,1.7671,1.7671,167500000.0
2008-11-14 01:35:00,1.7671,1.7671,1.7671,1.7671,288000000.0
2008-11-14 01:36:00,1.7671,1.7671,1.7671,1.7671,96000000.0
2008-11-14 01:37:00,1.7671,1.7671,1.7671,1.7671,60000000.0
2008-11-14 01:38:00,1.7671,1.7671,1.7671,1.7671,132000000.0
2008-11-14 01:39:00,1.7671,1.7671,1.7671,1.7671,108000000.0
2008-11-14 01:40:00,1.7671,1.7671,1.7671,1.7671,24000000.0
2008-11-14 01:41:00,1.7671,1.7671,1.7671,1.7671,48000000.0
2008-11-14 01:42:00,1.7671,1.7671,1.7671,1.7671,72000000.0
2008-11-14 01:43:00,1.7671,1.7671,1.7671,1.7671,168000000.0
2008-11-14 01:44:00,1.7671,1.7671,1.7671,1.7671,108000000.0
2008-11-14 01:45:00,1.7671,1.7671,1.7671,1.7671,132000000.0
2008-11-14 01:46:00,1.7671,1.7671,1.7667,1.7671,378000000.0
2008-11-14 01:47:00,1.7671,1.7672,1.7671,1.7671,114400000.0
2008-11-14 01:48:00,1.7671,1.7671,1.7671,1.7671,25000000.0
2008-11-14 01:49:00,1.76668,1.76741,1.76627,1.76737,40000000.0
2008-11-14 01:50:00,1.7673,1.7676,1.76695,1.76715,38200000.0
2008-11-14 01:51:00,1.7672,1.76825,1.7672,1.7676,49300000.0
2008-11-14 01:52:00,1.7676,1.7681,1.76745,1.76775,107100000.0
2008-11-14 01:53:00,1.7677,1.7683,1.7676,1.768,78800000.0
2008-11-14 01:54:00,1.76825,1.76865,1.76815,1.76835,15800000.0
2008-11-14 01:55:00,1.7689,1.7689,1.7689,1.7689,54000000.0
2008-11-14 01:56:00,1.76807,1.76832,1.76753,1.76816,31800000.0
2008-11-14 01:57:00,1.7689,1.7689,1.7689,1.7689,72000000.0
2008-11-14 01:58:00,1.76798,1.77009,1.76743,1.76743,88200000.0
2008-11-14 01:59:00,1.7689,1.7689,1.7665,1.7667,123400000.0
2008-11-14 02:00:00,1.7667,1.76755,1.7667,1.76685,136300000.0
2008-11-14 02:01:00,1.7672,1.7675,1.7669,1.76745,39600000.0
2008-11-14 02:02:00,1.7673,1.7673,1.7669,1.767,57100000.0
2008-11-14 02:03:00,1.767,1.767,1.76415,1.766,136800000.0
2008-11-14 02:04:00,1.766,1.766,1.7656,1.766,198000000.0
2008-11-14 02:05:00,1.766,1.766,1.7657,1.7658,84000000.0
2008-11-14 02:06:00,1.766,1.766,1.76375,1.7642,61000000.0
2008-11-14 02:07:00,1.7642,1.76555,1.7642,1.76485,93400000.0
2008-11-14 02:08:00,1.765,1.765,1.765,1.765,96000000.0
2008-11-14 02:09:00,1.765,1.7656,1.7649,1.7649,42700000.0
2008-11-14 02:10:00,1.765,1.765,1.765,1.765,18000000.0
2008-11-14 02:11:00,1.765,1.765,1.765,1.765,18000000.0
2008-11-14 02:12:00,1.765,1.7653,1.7649,1.765,62400000.0
2008-11-14 02:13:00,1.76505,1.76505,1.76505,1.76505,1000000.0
2008-11-14 02:14:00,1.76545,1.7662,1.76535,1.766,33600000.0
2008-11-14 02:15:00,1.766,1.766,1.766,1.766,14400000.0
2008-11-14 02:16:00,1.766,1.766,1.766,1.766,37200000.0
2008-11-14 02:17:00,1.766,1.766,1.766,1.766,14400000.0
2008-11-14 02:18:00,1.766,1.766,1.766,1.766,37200000.0
2008-11-14 02:19:00,1.766,1.766,1.76582,1.76582,33800000.0
2008-11-14 02:20:00,1.766,1.766,1.7626,1.7637,94500000.0
2008-11-14 02:21:00,1.7637,1.7637,1.7637,1.7637,120000000.0
2008-11-14 02:22:00,1.7637,1.7637,1.7617,1.7624,136800000.0
2008-11-14 02:23:00,1.76245,1.76305,1.76235,1.76295,51800000.0
2008-11-14 02:24:00,1.7625,1.76365,1.7623,1.76295,90000000.0
2008-11-14 02:25:00,1.76305,1.7631,1.7623,1.7624,77200000.0
2008-11-14 02:26:00,1.7624,1.76245,1.7624,1.7624,64600000.0
2008-11-14 02:27:00,1.7624,1.763,1.7624,1.7629,66800000.0
2008-11-14 02:28:00,1.763,1.763,1.7629,1.763,165600002.0
2008-11-14 02:29:00,1.76315,1.76315,1.7629,1.7629,558800000.0
2008-11-14 02:30:00,1.7629,1.76305,1.7629,1.7629,609400000.0
2008-11-14 02:31:00,1.7629,1.7629,1.7629,1.7629,633600000.0
2008-11-14 02:32:00,1.7629,1.7629,1.76105,1.7624,1041500000.0
2008-11-14 02:33:00,1.7624,1.7634,1.7624,1.7634,169200000.0
2008-11-14 02:34:00,1.7634,1.7634,1.7634,1.7634,24000000.0
2008-11-14 02:35:00,1.7634,1.7634,1.76275,1.76325,90000000.0
2008-11-14 02:36:00,1.7634,1.7634,1.76275,1.7634,60000000.0
2008-11-14 02:37:00,1.7634,1.7638,1.7634,1.7634,41400000.0
2008-11-14 02:38:00,1.76295,1.76334,1.76268,1.76302,129900000.0
2008-11-14 02:39:00,1.7634,1.7636,1.7634,1.7636,13600000.0
2008-11-14 02:40:00,1.7634,1.7634,1.7634,1.7634,6000000.0
2008-11-14 02:41:00,1.7635,1.764,1.7635,1.7637,10600000.0
2008-11-14 02:42:00,1.76258,1.76396,1.76258,1.7637,48600000.0
2008-11-14 02:43:00,1.76322,1.76375,1.76307,1.76309,26400000.0
2008-11-14 02:44:00,1.7637,1.7637,1.7637,1.7637,57600000.0
2008-11-14 02:45:00,1.7637,1.7637,1.7637,1.7637,122400000.0
2008-11-14 02:46:00,1.7637,1.7637,1.7637,1.7637,72000000.0
2008-11-14 02:47:00,1.7637,1.7637,1.7608,1.7614,157200000.0
2008-11-14 02:48:00,1.7614,1.7614,1.7614,1.7614,54000000.0
2008-11-14 02:49:00,1.7614,1.7619,1.7614,1.7619,119800000.0
2008-11-14 02:50:00,1.7619,1.7619,1.75925,1.76125,131500000.0
2008-11-14 02:51:00,1.7613,1.7613,1.7607,1.7607,12300000.0
2008-11-14 02:52:00,1.76095,1.76135,1.7608,1.7609,340000000.0
2008-11-14 02:53:00,1.7609,1.7609,1.7609,1.7609,90600000.0
2008-11-14 02:54:00,1.7609,1.7617,1.7609,1.7615,130600000.0
2008-11-14 02:55:00,1.7615,1.7615,1.7593,1.75945,200800000.0
2008-11-14 02:56:00,1.75945,1.75945,1.7594,1.7594,36600000.0
2008-11-14 02:57:00,1.7594,1.7594,1.7594,1.7594,30000000.0
2008-11-14 02:58:00,1.7594,1.75995,1.7594,1.7598,148200000.0
2008-11-14 02:59:00,1.7598,1.7603,1.7598,1.75995,74400000.0
2008-11-14 03:00:00,1.75965,1.76015,1.75825,1.7587,86800000.0
2008-11-14 03:01:00,1.7587,1.7591,1.7541,1.7568,245300000.0
2008-11-14 03:02:00,1.75695,1.757,1.7562,1.75685,76400000.0
2008-11-14 03:03:00,1.757,1.75765,1.75625,1.7575,67100000.0
2008-11-14 03:04:00,1.7575,1.75795,1.7575,1.7577,74000000.0
2008-11-14 03:05:00,1.7577,1.7577,1.7548,1.75565,53300000.0
2008-11-14 03:06:00,1.7557,1.7558,1.75465,1.7557,89000001.0
2008-11-14 03:07:00,1.7559,1.75595,1.755,1.75535,48100000.0
2008-11-14 03:08:00,1.7553,1.7555,1.7553,1.7553,73600000.0
2008-11-14 03:09:00,1.7553,1.75635,1.7552,1.75611,94100000.0
2008-11-14 03:10:00,1.75615,1.7571,1.756,1.7571,95900000.0
2008-11-14 03:11:00,1.75715,1.7575,1.7571,1.75745,39500000.0
2008-11-14 03:12:00,1.75715,1.7576,1.75695,1.7576,49500000.0
2008-11-14 03:13:00,1.75695,1.75775,1.75675,1.75705,114700000.0
2008-11-14 03:14:00,1.7572,1.7572,1.7571,1.7571,40800000.0
2008-11-14 03:15:00,1.7571,1.7575,1.7571,1.7571,98600000.0
2008-11-14 03:16:00,1.7572,1.75745,1.7572,1.75745,96400000.0
2008-11-14 03:17:00,1.75765,1.7578,1.75745,1.7575,17600000.0
2008-11-14 03:18:00,1.7571,1.7571,1.7571,1.7571,1900000.0
2008-11-14 03:19:00,1.75805,1.7585,1.7579,1.7585,20800000.0
2008-11-14 03:20:00,1.75855,1.7594,1.75855,1.7594,20700000.0
2008-11-14 03:21:00,1.7595,1.7595,1.7583,1.759,49600000.0
2008-11-14 03:22:00,1.7593,1.76025,1.7593,1.7599,17200000.0
2008-11-14 03:23:00,1.7599,1.7601,1.7599,1.7599,43100000.0
2008-11-14 03:24:00,1.7599,1.7599,1.7599,1.7599,42000000.0
2008-11-14 03:25:00,1.7599,1.7599,1.7599,1.7599,60000000.0
2008-11-14 03:26:00,1.7599,1.7599,1.7599,1.7599,60000000.0
2008-11-14 03:27:00,1.7599,1.7599,1.7599,1.7599,12000000.0
2008-11-14 03:28:00,1.7599,1.7599,1.7599,1.7599,48000000.0
2008-11-14 03:29:00,1.7599,1.7599,1.7599,1.7599,18000000.0
2008-11-14 03:30:00,1.75945,1.75972,1.75862,1.75907,21600000.0
2008-11-14 03:31:00,1.7599,1.76095,1.7599,1.76095,92500000.0
2008-11-14 03:32:00,1.76165,1.76185,1.7614,1.76185,18000000.0
2008-11-14 03:33:00,1.76125,1.7619,1.76125,1.7614,249000003.0
2008-11-14 03:34:00,1.7615,1.7615,1.7614,1.7614,87800002.0
2008-11-14 03:35:00,1.7614,1.7614,1.7614,1.7614,126000000.0
2008-11-14 03:36:00,1.7614,1.7614,1.7614,1.7614,252000000.0
2008-11-14 03:37:00,1.7614,1.7614,1.7614,1.7614,168000000.0
2008-11-14 03:38:00,1.7614,1.7614,1.7614,1.7614,252000000.0
2008-11-14 03:39:00,1.75994,1.76088,1.75991,1.76086,53600000.0
2008-11-14 03:40:00,1.76026,1.76148,1.76026,1.76123,39800000.0
2008-11-14 03:41:00,1.76097,1.76129,1.76046,1.76046,50200000.0
2008-11-14 03:42:00,1.76098,1.7614,1.76085,1.7614,138000000.0
2008-11-14 03:43:00,1.7613,1.7613,1.76085,1.76085,66000000.0
2008-11-14 03:44:00,1.76125,1.76125,1.7595,1.7601,106000000.0
2008-11-14 03:45:00,1.75947,1.76017,1.75848,1.76017,12000000.0
2008-11-14 03:46:00,1.76037,1.76038,1.75895,1.76038,31800000.0
2008-11-14 03:47:00,1.75941,1.76048,1.75851,1.75851,51700000.0
2008-11-14 03:48:00,1.75968,1.76026,1.75823,1.75932,43900000.0
2008-11-14 03:49:00,1.7601,1.7601,1.7601,1.7601,12000000.0
2008-11-14 03:50:00,1.75923,1.75986,1.75852,1.75986,11900000.0
2008-11-14 03:51:00,1.75937,1.75982,1.7575,1.7589,22500000.0
2008-11-14 03:52:00,1.76,1.76036,1.75905,1.76026,26400000.0
2008-11-14 03:53:00,1.7601,1.7601,1.7601,1.7601,31000000.0
2008-11-14 03:54:00,1.7601,1.7601,1.7601,1.7601,48000000.0
2008-11-14 03:55:00,1.7601,1.7601,1.7601,1.7601,168000000.0
2008-11-14 03:56:00,1.7601,1.7601,1.75972,1.7601,50000000.0
2008-11-14 03:57:00,1.75992,1.75992,1.75775,1.75885,84100000.0
2008-11-14 03:58:00,1.75875,1.7591,1.75865,1.7588,24000000.0
2008-11-14 03:59:00,1.75895,1.75895,1.7588,1.7588,14000000.0
2008-11-14 04:00:00,1.7588,1.7588,1.7588,1.7588,72000000.0
2008-11-14 04:01:00,1.75905,1.75905,1.75885,1.759,32400000.0
2008-11-14 04:02:00,1.759,1.759,1.75775,1.75775,19000000.0
2008-11-14 04:03:00,1.75805,1.7583,1.75785,1.758,23000000.0
2008-11-14 04:04:00,1.758,1.7586,1.75775,1.7585,39000000.0
2008-11-14 04:05:00,1.75855,1.7588,1.7585,1.75855,22200000.0
2008-11-14 04:06:00,1.7585,1.75875,1.7585,1.75875,17300000.0
2008-11-14 04:07:00,1.7585,1.7587,1.7585,1.7587,2400000.0
2008-11-14 04:08:00,1.7589,1.7589,1.7588,1.7588,3800000.0
2008-11-14 04:09:00,1.7588,1.7589,1.75775,1.7579,52200000.0
2008-11-14 04:10:00,1.7579,1.7588,1.7579,1.7583,56700000.0
2008-11-14 04:11:00,1.7581,1.7581,1.7574,1.7579,60200000.0
2008-11-14 04:12:00,1.75815,1.75825,1.75745,1.75825,39700000.0
2008-11-14 04:13:00,1.75815,1.7583,1.75785,1.75815,23000000.0
2008-11-14 04:14:00,1.7581,1.75845,1.75735,1.7578,113300000.0
2008-11-14 04:15:00,1.75795,1.7586,1.75785,1.75785,38900000.0
2008-11-14 04:16:00,1.7579,1.7593,1.7579,1.7593,41000000.0
2008-11-14 04:17:00,1.7595,1.7595,1.7591,1.7592,21700000.0
2008-11-14 04:18:00,1.7592,1.7592,1.7592,1.7592,1900000.0
2008-11-14 04:19:00,1.7592,1.7592,1.75895,1.75895,18500000.0
2008-11-14 04:20:00,1.7589,1.7589,1.7584,1.7584,26600000.0
2008-11-14 04:21:00,1.7585,1.7596,1.7585,1.7594,90600000.0
2008-11-14 04:22:00,1.7592,1.7592,1.7591,1.7591,4400000.0
2008-11-14 04:23:00,1.75925,1.75925,1.75872,1.75919,29500000.0
2008-11-14 04:24:00,1.75892,1.7591,1.75892,1.7591,4300000.0
2008-11-14 04:25:00,1.759,1.759,1.759,1.759,1200000.0
2008-11-14 04:26:00,1.75902,1.75928,1.75863,1.75915,42500000.0
2008-11-14 04:27:00,1.7591,1.75945,1.7591,1.75945,21800000.0
2008-11-14 04:28:00,1.7594,1.75955,1.7594,1.7595,247600000.0
2008-11-14 04:29:00,1.7595,1.7595,1.7594,1.7594,102000000.0
2008-11-14 04:30:00,1.75916,1.75939,1.75886,1.75907,32300000.0
2008-11-14 04:31:00,1.7595,1.7595,1.7595,1.7595,3800000.0
2008-11-14 04:32:00,1.7594,1.75975,1.7594,1.75965,30600000.0
2008-11-14 04:33:00,1.75975,1.7602,1.75975,1.7601,32000000.0
2008-11-14 04:34:00,1.76015,1.76015,1.76,1.7601,60600000.0
2008-11-14 04:35:00,1.76025,1.76035,1.76,1.7603,201500003.0
2008-11-14 04:36:00,1.7602,1.7606,1.7602,1.7606,64000000.0
2008-11-14 04:37:00,1.7606,1.76065,1.7606,1.7606,23700000.0
2008-11-14 04:38:00,1.7607,1.7607,1.7606,1.7607,243700000.0
2008-11-14 04:39:00,1.7609,1.76145,1.7609,1.76145,117800000.0
2008-11-14 04:40:00,1.7615,1.76165,1.7615,1.7616,54000000.0
2008-11-14 04:41:00,1.7616,1.76165,1.7616,1.76165,14000000.0
2008-11-14 04:42:00,1.7616,1.7616,1.7616,1.7616,13000000.0
2008-11-14 04:43:00,1.76129,1.76157,1.76078,1.76092,14900000.0
2008-11-14 04:44:00,1.7616,1.7616,1.7616,1.7616,25000000.0
2008-11-14 04:45:00,1.7616,1.7616,1.7616,1.7616,12000000.0
2008-11-14 04:46:00,1.7616,1.7616,1.7616,1.7616,48000000.0
2008-11-14 04:47:00,1.7616,1.7616,1.7616,1.7616,48000000.0
2008-11-14 04:48:00,1.7616,1.7616,1.7616,1.7616,42000000.0
2008-11-14 04:49:00,1.7616,1.7616,1.7616,1.7616,6000000.0
2008-11-14 04:50:00,1.76031,1.76047,1.75995,1.76015,88000000.0
2008-11-14 04:51:00,1.76032,1.76058,1.76007,1.76048,44900000.0
2008-11-14 04:52:00,1.7616,1.7616,1.7616,1.7616,30000000.0
2008-11-14 04:53:00,1.76003,1.76084,1.75998,1.76084,49900000.0
2008-11-14 04:54:00,1.76081,1.76095,1.76065,1.76095,42000000.0
2008-11-14 04:55:00,1.76079,1.7609,1.7606,1.7606,118700000.0
2008-11-14 04:56:00,1.76069,1.76099,1.76066,1.76094,274200000.0
2008-11-14 04:57:00,1.7616,1.7616,1.7616,1.7616,18000000.0
2008-11-14 04:58:00,1.7616,1.7621,1.7616,1.76175,106900000.0
2008-11-14 04:59:00,1.76205,1.76325,1.76165,1.76325,56500000.0
2008-11-14 05:00:00,1.76315,1.76315,1.7623,1.76275,47200000.0
2008-11-14 05:01:00,1.7626,1.7626,1.76185,1.76245,280900000.0
2008-11-14 05:02:00,1.7623,1.76295,1.76215,1.76265,90200000.0
2008-11-14 05:03:00,1.7627,1.7631,1.7626,1.7627,54100000.0
2008-11-14 05:04:00,1.7626,1.7627,1.7626,1.7626,14000000.0
2008-11-14 05:05:00,1.7626,1.76285,1.7626,1.7626,51500000.0
2008-11-14 05:06:00,1.7627,1.76275,1.7626,1.7626,10800000.0
2008-11-14 05:07:00,1.762,1.76225,1.76155,1.76221,40400000.0
2008-11-14 05:08:00,1.76201,1.76248,1.76149,1.76191,26900000.0
2008-11-14 05:09:00,1.7626,1.7626,1.7626,1.7626,57800000.0
2008-11-14 05:10:00,1.7626,1.7626,1.7626,1.7626,48000000.0
2008-11-14 05:11:00,1.7626,1.7626,1.7626,1.7626,6000000.0
2008-11-14 05:12:00,1.7626,1.7626,1.7626,1.7626,6000000.0
2008-11-14 05:13:00,1.7626,1.7626,1.7626,1.7626,12000000.0
2008-11-14 05:14:00,1.76256,1.76259,1.76154,1.76259,72600000.0
2008-11-14 05:15:00,1.76225,1.76287,1.76218,1.76224,13600000.0
2008-11-14 05:16:00,1.76275,1.7636,1.76275,1.7633,4600000.0
2008-11-14 05:17:00,1.76345,1.76385,1.76317,1.76385,26700000.0
2008-11-14 05:18:00,1.76385,1.76385,1.76375,1.76375,15900000.0
2008-11-14 05:19:00,1.76375,1.7642,1.76375,1.7638,29300000.0
2008-11-14 05:20:00,1.7639,1.7639,1.7639,1.7639,60000000.0
2008-11-14 05:21:00,1.7639,1.7639,1.7639,1.7639,54000000.0
2008-11-14 05:22:00,1.7639,1.7639,1.7639,1.7639,84000000.0
2008-11-14 05:23:00,1.7639,1.7639,1.7639,1.7639,54000000.0
2008-11-14 05:24:00,1.7639,1.7639,1.7639,1.7639,78000000.0
2008-11-14 05:25:00,1.7639,1.7639,1.7639,1.7639,18000000.0
2008-11-14 05:26:00,1.7639,1.7639,1.7639,1.7639,48000000.0
2008-11-14 05:27:00,1.7639,1.7639,1.7639,1.7639,18000000.0
2008-11-14 05:28:00,1.7639,1.7639,1.7639,1.7639,30000000.0
2008-11-14 05:29:00,1.7639,1.7639,1.7639,1.7639,24000000.0
2008-11-14 05:30:00,1.7639,1.7639,1.7639,1.7639,24000000.0
2008-11-14 05:31:00,1.7639,1.7639,1.7639,1.7639,6000000.0
2008-11-14 05:32:00,1.7639,1.76455,1.7638,1.7639,193300000.0
2008-11-14 05:33:00,1.7639,1.76425,1.7639,1.764,196200000.0
2008-11-14 05:34:00,1.764,1.7646,1.7639,1.7641,43700000.0
2008-11-14 05:35:00,1.76405,1.7641,1.764,1.764,129000000.0
2008-11-14 05:36:00,1.76405,1.76505,1.764,1.7644,75200000.0
2008-11-14 05:37:00,1.76445,1.76455,1.7644,1.7644,41000000.0
2008-11-14 05:38:00,1.7644,1.7644,1.76385,1.76385,21600000.0
2008-11-14 05:39:00,1.76425,1.7644,1.76425,1.7644,21600000.0
2008-11-14 05:40:00,1.7644,1.7644,1.7644,1.7644,31200000.0
2008-11-14 05:41:00,1.7644,1.7644,1.7644,1.7644,43200000.0
2008-11-14 05:42:00,1.7644,1.7644,1.7644,1.7644,4800000.0
2008-11-14 05:43:00,1.7644,1.7644,1.7644,1.7644,14400000.0
2008-11-14 05:44:00,1.76455,1.76455,1.7644,1.7644,44200000.0
2008-11-14 05:45:00,1.7644,1.7644,1.7644,1.7644,21600000.0
2008-11-14 05:46:00,1.7644,1.7644,1.7644,1.7644,40800000.0
2008-11-14 05:47:00,1.7644,1.7644,1.7644,1.7644,19200000.0
2008-11-14 05:48:00,1.7644,1.7644,1.7644,1.7644,14400000.0
2008-11-14 05:49:00,1.7644,1.7644,1.7644,1.7644,7200000.0
2008-11-14 05:50:00,1.7644,1.7644,1.7644,1.7644,21600000.0
2008-11-14 05:51:00,1.7644,1.7644,1.7644,1.7644,38400000.0
2008-11-14 05:52:00,1.7644,1.7667,1.7644,1.7658,91900000.0
2008-11-14 05:53:00,1.7658,1.76595,1.7654,1.76575,58000000.0
2008-11-14 05:54:00,1.76565,1.76625,1.76565,1.7659,176900000.0
2008-11-14 05:55:00,1.7659,1.7662,1.76565,1.76575,358400002.0
2008-11-14 05:56:00,1.7661,1.76645,1.7661,1.76645,17100000.0
2008-11-14 05:57:00,1.76645,1.7665,1.7663,1.7663,210000000.0
2008-11-14 05:58:00,1.7663,1.7663,1.7663,1.7663,72000000.0
2008-11-14 05:59:00,1.7663,1.76675,1.7663,1.7663,66000000.0
2008-11-14 06:00:00,1.7663,1.7668,1.7663,1.7668,84000000.0
2008-11-14 06:01:00,1.7668,1.7674,1.7668,1.7674,48000000.0
2008-11-14 06:02:00,1.7674,1.7674,1.7674,1.7674,6000000.0
2008-11-14 06:03:00,1.7674,1.7674,1.7657,1.7661,113400000.0
2008-11-14 06:04:00,1.7661,1.7662,1.7661,1.7661,114000000.0
2008-11-14 06:05:00,1.7661,1.76655,1.7661,1.7663,167400000.0
2008-11-14 06:06:00,1.76635,1.76655,1.7663,1.7665,115000000.0
2008-11-14 06:07:00,1.7665,1.7665,1.7665,1.7665,144000000.0
2008-11-14 06:08:00,1.7665,1.7665,1.7665,1.7665,6000000.0
2008-11-14 06:09:00,1.7665,1.7665,1.7665,1.7665,60000000.0
2008-11-14 06:10:00,1.7665,1.7665,1.7665,1.7665,60000000.0
2008-11-14 06:11:00,1.7665,1.7665,1.7665,1.7665,6000000.0
2008-11-14 06:12:00,1.7665,1.7668,1.7665,1.7668,108000000.0
2008-11-14 06:13:00,1.7668,1.7668,1.7668,1.7668,66000000.0
2008-11-14 06:14:00,1.7668,1.7668,1.7668,1.7668,90000000.0
2008-11-14 06:15:00,1.7668,1.7669,1.7667,1.7667,199200000.0
2008-11-14 06:16:00,1.7667,1.7667,1.7667,1.7667,48000000.0
2008-11-14 06:17:00,1.7667,1.7667,1.7663,1.7667,156000000.0
2008-11-14 06:18:00,1.7667,1.7667,1.7667,1.7667,132000000.0
2008-11-14 06:19:00,1.7652,1.76535,1.76452,1.7649,105000000.0
2008-11-14 06:20:00,1.7647,1.7649,1.76417,1.7649,212000000.0
2008-11-14 06:21:00,1.7649,1.7649,1.7649,1.7649,30000000.0
2008-11-14 06:22:00,1.7649,1.7649,1.76295,1.763,113800000.0
2008-11-14 06:23:00,1.763,1.7634,1.763,1.7632,253200000.0
2008-11-14 06:24:00,1.7632,1.7632,1.7632,1.7632,156000000.0
2008-11-14 06:25:00,1.7632,1.7632,1.76165,1.7622,132100000.0
2008-11-14 06:26:00,1.7622,1.7626,1.7577,1.7626,211500000.0
2008-11-14 06:27:00,1.76285,1.7631,1.76205,1.7622,140300000.0
2008-11-14 06:28:00,1.7622,1.7622,1.7622,1.7622,162000000.0
2008-11-14 06:29:00,1.7621,1.7625,1.7621,1.7625,84000000.0
2008-11-14 06:30:00,1.7625,1.7625,1.7625,1.7625,72000000.0
2008-11-14 06:31:00,1.7625,1.76255,1.7625,1.7625,224000000.0
2008-11-14 06:32:00,1.7625,1.7625,1.7625,1.7625,24000000.0
2008-11-14 06:33:00,1.7625,1.7625,1.7605,1.76135,38000000.0
2008-11-14 06:34:00,1.7613,1.7613,1.7605,1.7605,13000000.0
2008-11-14 06:35:00,1.76065,1.76245,1.76065,1.76245,87400000.0
2008-11-14 06:36:00,1.76245,1.7625,1.7622,1.7622,57200000.0
2008-11-14 06:37:00,1.7622,1.7622,1.7622,1.7622,24000000.0
2008-11-14 06:38:00,1.7622,1.763,1.76215,1.763,131000000.0
2008-11-14 06:39:00,1.7632,1.7632,1.76055,1.76225,115000000.0
2008-11-14 06:40:00,1.76245,1.7625,1.7616,1.7616,17600000.0
2008-11-14 06:41:00,1.7617,1.7617,1.7617,1.7617,90000000.0
2008-11-14 06:42:00,1.7617,1.7617,1.7617,1.7617,30000000.0
2008-11-14 06:43:00,1.7617,1.7617,1.7617,1.7617,73000000.0
2008-11-14 06:44:00,1.7617,1.7619,1.7617,1.7617,21000000.0
2008-11-14 06:45:00,1.7617,1.7619,1.7617,1.7619,114000000.0
2008-11-14 06:46:00,1.7619,1.7619,1.7617,1.7619,150000000.0
2008-11-14 06:47:00,1.7619,1.7619,1.7619,1.7619,48000000.0
2008-11-14 06:48:00,1.7619,1.7619,1.7619,1.7619,492000000.0
2008-11-14 06:49:00,1.7619,1.7619,1.7619,1.7619,132000000.0
2008-11-14 06:50:00,1.7619,1.7619,1.7619,1.7619,180000000.0
2008-11-14 06:51:00,1.7619,1.7619,1.7619,1.7619,228000000.0
2008-11-14 06:52:00,1.7619,1.7619,1.7619,1.7619,252000000.0
2008-11-14 06:53:00,1.7619,1.7619,1.7619,1.7619,156000000.0
2008-11-14 06:54:00,1.762,1.762,1.7619,1.7619,37200000.0
2008-11-14 06:55:00,1.7619,1.7623,1.7619,1.7623,63200000.0
2008-11-14 06:56:00,1.7623,1.76245,1.7623,1.7623,15200000.0
2008-11-14 06:57:00,1.7625,1.7625,1.7618,1.76205,106700000.0
2008-11-14 06:58:00,1.76205,1.7623,1.7619,1.7622,96700000.0
2008-11-14 06:59:00,1.76215,1.763,1.76195,1.76285,45600000.0
2008-11-14 07:00:00,1.7629,1.7629,1.76265,1.76265,28500000.0
2008-11-14 07:01:00,1.76265,1.76265,1.76235,1.76235,24700000.0
2008-11-14 07:02:00,1.76245,1.76245,1.7623,1.76235,24700000.0
2008-11-14 07:03:00,1.76235,1.76235,1.7616,1.7617,30600000.0
2008-11-14 07:04:00,1.7617,1.7617,1.7617,1.7617,54000000.0
2008-11-14 07:05:00,1.7617,1.7621,1.7617,1.7621,17700000.0
2008-11-14 07:06:00,1.76215,1.76215,1.76185,1.76185,7600000.0
2008-11-14 07:07:00,1.76175,1.7618,1.7617,1.7618,19600000.0
2008-11-14 07:08:00,1.7619,1.76195,1.7619,1.76195,5700000.0
2008-11-14 07:09:00,1.76123,1.76197,1.76123,1.76195,125000000.0
2008-11-14 07:10:00,1.76149,1.7619,1.76121,1.76169,156100000.0
2008-11-14 07:11:00,1.7614,1.76169,1.76138,1.76153,63200000.0
2008-11-14 07:12:00,1.7622,1.76235,1.7622,1.7623,11400000.0
2008-11-14 07:13:00,1.76235,1.76285,1.7617,1.7617,120000000.0
2008-11-14 07:14:00,1.7617,1.76205,1.7617,1.7617,141200000.0
2008-11-14 07:15:00,1.76101,1.76124,1.76077,1.761,173100000.0
2008-11-14 07:16:00,1.7617,1.7617,1.7617,1.7617,12000000.0
2008-11-14 07:17:00,1.76185,1.76195,1.76185,1.76195,5700000.0
2008-11-14 07:18:00,1.76185,1.7619,1.7616,1.7616,11700000.0
2008-11-14 07:19:00,1.7615,1.76151,1.76115,1.76115,137100000.0
2008-11-14 07:20:00,1.7617,1.7617,1.7617,1.7617,48000000.0
2008-11-14 07:21:00,1.7617,1.7617,1.7617,1.7617,156000000.0
2008-11-14 07:22:00,1.7619,1.76195,1.7618,1.76195,11400000.0
2008-11-14 07:23:00,1.7618,1.7618,1.7617,1.7617,15100000.0
2008-11-14 07:24:00,1.76139,1.7622,1.76093,1.76193,418099989.0
2008-11-14 07:25:00,1.7617,1.7617,1.7617,1.7617,7900000.0
2008-11-14 07:26:00,1.7617,1.76175,1.7617,1.76175,15800000.0
2008-11-14 07:27:00,1.7618,1.76345,1.7618,1.76265,33100000.0
2008-11-14 07:28:00,1.7627,1.76345,1.7627,1.7633,43300000.0
2008-11-14 07:29:00,1.76345,1.76345,1.76345,1.76345,11400000.0
2008-11-14 07:30:00,1.76345,1.7637,1.76305,1.7636,52800000.0
2008-11-14 07:31:00,1.7636,1.76365,1.7627,1.7628,65400000.0
2008-11-14 07:32:00,1.76285,1.76345,1.76285,1.7629,31800000.0
2008-11-14 07:33:00,1.7629,1.76295,1.76225,1.76295,23200000.0
2008-11-14 07:34:00,1.76325,1.76325,1.7624,1.7624,37300000.0
2008-11-14 07:35:00,1.76265,1.76305,1.76265,1.76295,12900000.0
2008-11-14 07:36:00,1.76325,1.76355,1.763,1.763,55000000.0
2008-11-14 07:37:00,1.7629,1.76305,1.76255,1.76255,104100000.0
2008-11-14 07:38:00,1.7627,1.7627,1.76205,1.7621,23900000.0
2008-11-14 07:39:00,1.7619,1.76275,1.76175,1.76235,15200000.0
2008-11-14 07:40:00,1.76185,1.7629,1.76185,1.76215,21800000.0
2008-11-14 07:41:00,1.76245,1.7627,1.76175,1.76215,42300000.0
2008-11-14 07:42:00,1.7623,1.7623,1.7622,1.7622,9600000.0
2008-11-14 07:43:00,1.76187,1.76231,1.76187,1.76231,11000000.0
2008-11-14 07:44:00,1.7622,1.7622,1.7622,1.7622,8600000.0
2008-11-14 07:45:00,1.7622,1.7622,1.7617,1.7618,29000000.0
2008-11-14 07:46:00,1.7618,1.7618,1.7618,1.7618,12000000.0
2008-11-14 07:47:00,1.7618,1.7618,1.7618,1.7618,6000000.0
2008-11-14 07:48:00,1.7617,1.7617,1.7611,1.76158,91700000.0
2008-11-14 07:49:00,1.76185,1.76215,1.7618,1.7618,34900000.0
2008-11-14 07:50:00,1.7618,1.7618,1.7618,1.7618,42000000.0
2008-11-14 07:51:00,1.7618,1.7618,1.7618,1.7618,42000000.0
2008-11-14 07:52:00,1.7604,1.7606,1.7604,1.7606,17200000.0
2008-11-14 07:53:00,1.7605,1.7611,1.7605,1.7608,216400000.0
2008-11-14 07:54:00,1.7608,1.7608,1.76045,1.76065,44000000.0
2008-11-14 07:55:00,1.7605,1.7605,1.7604,1.7604,123800000.0
2008-11-14 07:56:00,1.7604,1.7604,1.7604,1.7604,162000000.0
2008-11-14 07:57:00,1.7604,1.7604,1.7578,1.75905,168300000.0
2008-11-14 07:58:00,1.75905,1.75905,1.7584,1.7586,23800000.0
2008-11-14 07:59:00,1.75865,1.7587,1.75805,1.75815,40100000.0
2008-11-14 08:00:00,1.7583,1.75965,1.75755,1.759,87800000.0
2008-11-14 08:01:00,1.75935,1.7598,1.75925,1.75935,52500000.0
2008-11-14 08:02:00,1.75935,1.7601,1.75852,1.7599,45800000.0
2008-11-14 08:03:00,1.7599,1.7599,1.7598,1.7598,15000000.0
2008-11-14 08:04:00,1.7598,1.75995,1.7598,1.75995,6900000.0
2008-11-14 08:05:00,1.7601,1.7601,1.7597,1.7597,48700000.0
2008-11-14 08:06:00,1.7597,1.7597,1.7594,1.7596,89200000.0
2008-11-14 08:07:00,1.7598,1.75995,1.7597,1.75975,136500000.0
2008-11-14 08:08:00,1.7597,1.7603,1.75955,1.76,181700000.0
2008-11-14 08:09:00,1.76015,1.76055,1.76015,1.76055,30000000.0
2008-11-14 08:10:00,1.76095,1.7611,1.76065,1.76065,9500000.0
2008-11-14 08:11:00,1.7609,1.7621,1.7609,1.7621,59200000.0
2008-11-14 08:12:00,1.76205,1.76225,1.7617,1.7617,87900000.0
2008-11-14 08:13:00,1.7617,1.762,1.7612,1.7615,86900000.0
2008-11-14 08:14:00,1.7615,1.7615,1.76075,1.7612,39400000.0
2008-11-14 08:15:00,1.7612,1.7612,1.7594,1.7597,112600000.0
2008-11-14 08:16:00,1.7598,1.7608,1.7598,1.75985,23000000.0
2008-11-14 08:17:00,1.75985,1.7606,1.7592,1.7597,79000000.0
2008-11-14 08:18:00,1.7595,1.75985,1.7595,1.75965,87400000.0
2008-11-14 08:19:00,1.7596,1.7597,1.7596,1.7597,39200000.0
2008-11-14 08:20:00,1.75975,1.75975,1.7596,1.7596,101500000.0
2008-11-14 08:21:00,1.7596,1.7596,1.7596,1.7596,90000000.0
2008-11-14 08:22:00,1.7602,1.76055,1.7593,1.7594,62200000.0
2008-11-14 08:23:00,1.7594,1.7596,1.7592,1.7593,111000000.0
2008-11-14 08:24:00,1.7591,1.7593,1.7588,1.7591,105400000.0
2008-11-14 08:25:00,1.7592,1.7603,1.7591,1.76025,46000000.0
2008-11-14 08:26:00,1.7602,1.76055,1.7601,1.76055,21100000.0
2008-11-14 08:27:00,1.76005,1.7605,1.75992,1.75992,83000000.0
2008-11-14 08:28:00,1.76055,1.76055,1.7597,1.7597,9100000.0
2008-11-14 08:29:00,1.75965,1.76015,1.75965,1.76015,6200000.0
2008-11-14 08:30:00,1.75965,1.76015,1.7592,1.7592,57400000.0
2008-11-14 08:31:00,1.7593,1.75955,1.75905,1.75945,52500000.0
2008-11-14 08:32:00,1.7597,1.7598,1.75885,1.7595,65600000.0
2008-11-14 08:33:00,1.75985,1.7602,1.75925,1.7595,52400000.0
2008-11-14 08:34:00,1.7595,1.7595,1.75915,1.75915,87200000.0
2008-11-14 08:35:00,1.7592,1.7593,1.7589,1.759,79900000.0
2008-11-14 08:36:00,1.759,1.7595,1.7587,1.7595,157900000.0
2008-11-14 08:37:00,1.7595,1.7595,1.75925,1.75925,34400000.0
2008-11-14 08:38:00,1.7594,1.7596,1.7593,1.7595,45200000.0
2008-11-14 08:39:00,1.7595,1.7595,1.7593,1.7593,28600000.0
2008-11-14 08:40:00,1.7593,1.7593,1.7593,1.7593,18000000.0
2008-11-14 08:41:00,1.7593,1.7593,1.7593,1.7593,270000000.0
2008-11-14 08:42:00,1.7593,1.7593,1.7592,1.7592,156000000.0
2008-11-14 08:43:00,1.7593,1.7593,1.7591,1.7593,97200000.0
2008-11-14 08:44:00,1.7593,1.7596,1.7592,1.7595,32100000.0
2008-11-14 08:45:00,1.75975,1.75995,1.7595,1.7595,51000000.0
2008-11-14 08:46:00,1.7596,1.75965,1.7596,1.75965,16700000.0
2008-11-14 08:47:00,1.75985,1.75985,1.75975,1.75975,5700000.0
2008-11-14 08:48:00,1.7599,1.7607,1.7597,1.76065,62300000.0
2008-11-14 08:49:00,1.76085,1.7616,1.7608,1.7612,109300000.0
2008-11-14 08:50:00,1.7612,1.7624,1.7611,1.76225,159800000.0
2008-11-14 08:51:00,1.76245,1.76335,1.76235,1.7625,194000000.0
2008-11-14 08:52:00,1.7625,1.7628,1.7619,1.7627,300100000.0
2008-11-14 08:53:00,1.7627,1.76285,1.76215,1.7625,66900000.0
2008-11-14 08:54:00,1.7623,1.7623,1.7617,1.7622,121400000.0
2008-11-14 08:55:00,1.7621,1.76245,1.7621,1.76245,64000000.0
2008-11-14 08:56:00,1.76245,1.76245,1.7623,1.7623,46500000.0
2008-11-14 08:57:00,1.7623,1.7625,1.76185,1.7619,74100000.0
2008-11-14 08:58:00,1.7619,1.7619,1.7617,1.76185,76900000.0
2008-11-14 08:59:00,1.762,1.762,1.7616,1.7619,66300000.0
2008-11-14 09:00:00,1.7619,1.76235,1.7617,1.76225,52300000.0
2008-11-14 09:01:00,1.76225,1.76225,1.7615,1.7615,52000000.0
2008-11-14 09:02:00,1.7615,1.7618,1.7615,1.7615,144300000.0
2008-11-14 09:03:00,1.7615,1.7615,1.7615,1.7615,19200000.0
2008-11-14 09:04:00,1.7615,1.7618,1.7615,1.7618,31600000.0
2008-11-14 09:05:00,1.7618,1.76235,1.76148,1.76215,56300000.0
2008-11-14 09:06:00,1.76205,1.76225,1.76165,1.7621,70100000.0
2008-11-14 09:07:00,1.7621,1.76215,1.7621,1.7621,15800000.0
2008-11-14 09:08:00,1.76204,1.76228,1.76139,1.76188,175200000.0
2008-11-14 09:09:00,1.7621,1.76345,1.7621,1.76345,33400000.0
2008-11-14 09:10:00,1.7638,1.7638,1.76245,1.76245,176400000.0
2008-11-14 09:11:00,1.7626,1.7635,1.76135,1.76215,215100000.0
2008-11-14 09:12:00,1.7621,1.7627,1.7619,1.7625,47500000.0
2008-11-14 09:13:00,1.7624,1.76285,1.76225,1.7625,76300000.0
2008-11-14 09:14:00,1.7625,1.7627,1.7625,1.7627,150000000.0
2008-11-14 09:15:00,1.7626,1.7635,1.76245,1.7634,41500000.0
2008-11-14 09:16:00,1.7635,1.7638,1.76255,1.7633,91900000.0
2008-11-14 09:17:00,1.7636,1.7655,1.7636,1.764,155900000.0
2008-11-14 09:18:00,1.764,1.7641,1.7638,1.764,273600000.0
2008-11-14 09:19:00,1.764,1.764,1.7597,1.7599,236100000.0
2008-11-14 09:20:00,1.75995,1.7613,1.75995,1.76045,131900000.0
2008-11-14 09:21:00,1.76025,1.7614,1.75995,1.7614,54000000.0
2008-11-14 09:22:00,1.76135,1.7618,1.7613,1.7614,95300000.0
2008-11-14 09:23:00,1.7614,1.76145,1.7614,1.7614,194100000.0
2008-11-14 09:24:00,1.7614,1.7616,1.75935,1.7611,241300000.0
2008-11-14 09:25:00,1.761,1.76105,1.7596,1.7597,202900000.0
2008-11-14 09:26:00,1.7598,1.7607,1.7596,1.7603,217700000.0
2008-11-14 09:27:00,1.76035,1.7609,1.75995,1.76005,601600012.0
2008-11-14 09:28:00,1.76015,1.7615,1.76015,1.7614,186400000.0
2008-11-14 09:29:00,1.76125,1.76185,1.76105,1.7612,160000000.0
2008-11-14 09:30:00,1.7612,1.7612,1.76,1.7601,316100005.0
2008-11-14 09:31:00,1.7601,1.7603,1.75855,1.7593,252000000.0
2008-11-14 09:32:00,1.75925,1.7593,1.7588,1.7588,166200000.0
2008-11-14 09:33:00,1.7589,1.7589,1.7588,1.7588,282000000.0
2008-11-14 09:34:00,1.7588,1.76035,1.7588,1.76035,147200000.0
2008-11-14 09:35:00,1.7605,1.7621,1.7603,1.7618,120400000.0
2008-11-14 09:36:00,1.7616,1.7632,1.7615,1.7632,212300000.0
2008-11-14 09:37:00,1.7632,1.7646,1.763,1.7633,174800000.0
2008-11-14 09:38:00,1.76345,1.7644,1.7631,1.764,323300000.0
2008-11-14 09:39:00,1.7636,1.764,1.7582,1.7613,398900000.0
2008-11-14 09:40:00,1.76125,1.762,1.7611,1.7619,119600000.0
2008-11-14 09:41:00,1.76205,1.76225,1.7601,1.7608,387500000.0
2008-11-14 09:42:00,1.7608,1.7616,1.76015,1.76025,270400000.0
2008-11-14 09:43:00,1.7603,1.76095,1.75995,1.7601,95900000.0
2008-11-14 09:44:00,1.76025,1.76025,1.7587,1.7587,107700000.0
2008-11-14 09:45:00,1.7587,1.7587,1.7575,1.758,182700000.0
2008-11-14 09:46:00,1.758,1.7587,1.7577,1.7587,92800000.0
2008-11-14 09:47:00,1.7586,1.7587,1.75745,1.75845,203200000.0
2008-11-14 09:48:00,1.7583,1.75855,1.75775,1.75815,199800000.0
2008-11-14 09:49:00,1.75805,1.7598,1.75805,1.7597,64400000.0
2008-11-14 09:50:00,1.7596,1.7601,1.7591,1.7601,136600001.0
2008-11-14 09:51:00,1.7603,1.7613,1.7603,1.7612,221000000.0
2008-11-14 09:52:00,1.76115,1.76185,1.7611,1.7616,334000000.0
2008-11-14 09:53:00,1.7617,1.7621,1.7615,1.762,286500000.0
2008-11-14 09:54:00,1.7621,1.7622,1.7611,1.7617,132600000.0
2008-11-14 09:55:00,1.7617,1.7619,1.7586,1.7588,395600000.0
2008-11-14 09:56:00,1.7588,1.7602,1.7588,1.7599,236400000.0
2008-11-14 09:57:00,1.75975,1.7609,1.75935,1.7599,171000000.0
2008-11-14 09:58:00,1.7598,1.7608,1.75875,1.7604,198100000.0
2008-11-14 09:59:00,1.7604,1.7604,1.75845,1.75955,241000000.0
2008-11-14 10:00:00,1.75945,1.75955,1.7589,1.7593,241300000.0
2008-11-14 10:01:00,1.7593,1.75935,1.75855,1.759,133000000.0
2008-11-14 10:02:00,1.7593,1.7606,1.7593,1.7605,189300000.0
2008-11-14 10:03:00,1.7605,1.7621,1.7604,1.76195,94900000.0
2008-11-14 10:04:00,1.76205,1.76295,1.76165,1.7617,671199998.0
2008-11-14 10:05:00,1.769,1.7696,1.7688,1.7691,316400000.0
2008-11-14 10:06:00,1.7605,1.7621,1.7605,1.7613,316400000.0
2008-11-14 10:07:00,1.7613,1.7614,1.75975,1.7605,459700000.0
2008-11-14 10:08:00,1.7605,1.7605,1.7605,1.7605,384000000.0
2008-11-14 10:09:00,1.7605,1.7605,1.759,1.7591,241400000.0
2008-11-14 10:10:00,1.7592,1.7597,1.759,1.7597,209600000.0
2008-11-14 10:11:00,1.7597,1.7604,1.7591,1.7602,118700000.0
2008-11-14 10:12:00,1.7601,1.7605,1.7598,1.7601,110200000.0
2008-11-14 10:13:00,1.7602,1.7617,1.75975,1.76165,109200000.0
2008-11-14 10:14:00,1.7616,1.7616,1.76105,1.7611,685600000.0
2008-11-14 10:15:00,1.7611,1.7611,1.7596,1.7604,602400000.0
2008-11-14 10:16:00,1.7604,1.7609,1.7604,1.7608,382700000.0
2008-11-14 10:17:00,1.7608,1.7612,1.7603,1.76055,124300000.0
2008-11-14 10:18:00,1.7604,1.761,1.7601,1.7607,110400000.0
2008-11-14 10:19:00,1.7607,1.7612,1.76055,1.7608,158800000.0
2008-11-14 10:20:00,1.7609,1.7617,1.76015,1.76115,104800000.0
2008-11-14 10:21:00,1.76105,1.7616,1.7601,1.7601,244400000.0
2008-11-14 10:22:00,1.7602,1.7618,1.7602,1.7618,132000000.0
2008-11-14 10:23:00,1.7617,1.7619,1.7613,1.7613,226900000.0
2008-11-14 10:24:00,1.7613,1.7619,1.76105,1.76135,244200000.0
2008-11-14 10:25:00,1.7613,1.7623,1.7611,1.762,123900000.0
2008-11-14 10:26:00,1.762,1.7634,1.762,1.76285,220000000.0
2008-11-14 10:27:00,1.76285,1.7634,1.7628,1.7629,138500000.0
2008-11-14 10:28:00,1.7629,1.7635,1.76255,1.76295,361000000.0
2008-11-14 10:29:00,1.7631,1.7636,1.76305,1.7635,97500000.0
2008-11-14 10:30:00,1.7636,1.7653,1.7636,1.76525,118400000.0
2008-11-14 10:31:00,1.76525,1.7663,1.7652,1.7659,181300000.0
2008-11-14 10:32:00,1.76585,1.76635,1.7653,1.7663,150400000.0
2008-11-14 10:33:00,1.76635,1.7696,1.7663,1.76885,164600000.0
2008-11-14 10:34:00,1.769,1.76995,1.7681,1.7682,293100000.0
2008-11-14 10:35:00,1.7682,1.7686,1.7671,1.7679,450400000.0
2008-11-14 10:36:00,1.7678,1.7682,1.7671,1.7678,462099998.0
2008-11-14 10:37:00,1.7677,1.7688,1.7671,1.7688,161800000.0
2008-11-14 10:38:00,1.76865,1.7701,1.76865,1.7694,195700000.0
2008-11-14 10:39:00,1.7694,1.7694,1.7694,1.7694,82300000.0
2008-11-14 10:40:00,1.76945,1.7696,1.7694,1.7695,99500000.0
2008-11-14 10:41:00,1.7694,1.7694,1.7682,1.7682,201200000.0
2008-11-14 10:42:00,1.7681,1.7692,1.768,1.7685,98700000.0
2008-11-14 10:43:00,1.7685,1.7685,1.76745,1.7677,171000000.0
2008-11-14 10:44:00,1.7677,1.76825,1.7672,1.7673,1184599986.0
2008-11-14 10:45:00,1.7672,1.76775,1.7672,1.76775,420999998.0
2008-11-14 10:46:00,1.7677,1.768,1.7673,1.7676,160500000.0
2008-11-14 10:47:00,1.7676,1.7686,1.7675,1.7684,99700000.0
2008-11-14 10:48:00,1.7684,1.76965,1.7684,1.7689,193100000.0
2008-11-14 10:49:00,1.7685,1.7686,1.7682,1.76825,506900000.0
2008-11-14 10:50:00,1.7682,1.76875,1.7682,1.7683,506300000.0
2008-11-14 10:51:00,1.7683,1.7683,1.76735,1.7679,129500000.0
2008-11-14 10:52:00,1.7679,1.7689,1.7676,1.7687,91900000.0
2008-11-14 10:53:00,1.7687,1.7688,1.7681,1.7685,143000000.0
2008-11-14 10:54:00,1.76835,1.7686,1.7683,1.7683,127400000.0
2008-11-14 10:55:00,1.7683,1.76895,1.76765,1.76895,76300000.0
2008-11-14 10:56:00,1.76885,1.769,1.76885,1.7689,11000000.0
2008-11-14 10:57:00,1.76885,1.7696,1.7687,1.7694,43900000.0
2008-11-14 10:58:00,1.7694,1.7714,1.76927,1.7712,157800000.0
2008-11-14 10:59:00,1.7712,1.7712,1.77005,1.7703,158600000.0
2008-11-14 11:00:00,1.7703,1.7703,1.7689,1.7692,302200000.0
2008-11-14 11:01:00,1.7692,1.7694,1.76803,1.7683,433100000.0
2008-11-14 11:02:00,1.7683,1.7683,1.7683,1.7683,228000000.0
2008-11-14 11:03:00,1.7683,1.76955,1.7683,1.7693,153500000.0
2008-11-14 11:04:00,1.7693,1.7699,1.7693,1.7693,367500006.0
2008-11-14 11:05:00,1.7693,1.76985,1.7691,1.7692,505300000.0
2008-11-14 11:06:00,1.7692,1.7697,1.7692,1.7697,43100000.0
2008-11-14 11:07:00,1.7696,1.7697,1.7693,1.7693,50600000.0
2008-11-14 11:08:00,1.7693,1.7693,1.76815,1.7686,117600000.0
2008-11-14 11:09:00,1.7686,1.7688,1.7678,1.768,72200000.0
2008-11-14 11:10:00,1.768,1.7689,1.76565,1.7657,215600000.0
2008-11-14 11:11:00,1.7657,1.766,1.7653,1.7654,531400000.0
2008-11-14 11:12:00,1.76555,1.767,1.7654,1.7666,181800000.0
2008-11-14 11:13:00,1.7664,1.7676,1.7663,1.7676,193100000.0
2008-11-14 11:14:00,1.7676,1.76895,1.7675,1.76845,142300000.0
2008-11-14 11:15:00,1.7684,1.7689,1.7683,1.7687,239800000.0
2008-11-14 11:16:00,1.7687,1.7689,1.7685,1.7685,1640300001.0
2008-11-14 11:17:00,1.7685,1.7685,1.7668,1.7669,512600000.0
2008-11-14 11:18:00,1.7669,1.76905,1.7658,1.769,384700000.0
2008-11-14 11:19:00,1.76895,1.7692,1.76765,1.7683,358200000.0
2008-11-14 11:20:00,1.7684,1.7684,1.7671,1.7675,569300000.0
2008-11-14 11:21:00,1.7675,1.7675,1.7661,1.7663,851000000.0
2008-11-14 11:22:00,1.7663,1.76645,1.765,1.7658,284400000.0
2008-11-14 11:23:00,1.7658,1.7666,1.7658,1.7661,218400001.0
2008-11-14 11:24:00,1.7661,1.7662,1.7659,1.7659,351500000.0
2008-11-14 11:25:00,1.7659,1.7662,1.7658,1.7658,1045800002.0
2008-11-14 11:26:00,1.7659,1.7667,1.7658,1.7666,1399000000.0
2008-11-14 11:27:00,1.7664,1.7668,1.7661,1.7664,128600000.0
2008-11-14 11:28:00,1.7664,1.7664,1.7653,1.7653,267000000.0
2008-11-14 11:29:00,1.7653,1.7654,1.76455,1.76465,135000000.0
2008-11-14 11:30:00,1.7648,1.76545,1.7648,1.7652,371400000.0
2008-11-14 11:31:00,1.7652,1.7658,1.76385,1.7642,408400000.0
2008-11-14 11:32:00,1.7642,1.7644,1.76345,1.764,209300000.0
2008-11-14 11:33:00,1.764,1.764,1.764,1.764,542400000.0
2008-11-14 11:34:00,1.76405,1.7641,1.764,1.764,239700000.0
2008-11-14 11:35:00,1.764,1.7658,1.764,1.7651,286700000.0
2008-11-14 11:36:00,1.7651,1.7651,1.7637,1.7638,957600001.0
2008-11-14 11:37:00,1.7638,1.76395,1.76255,1.7632,705600000.0
2008-11-14 11:38:00,1.7633,1.7641,1.76265,1.76265,370000000.0
2008-11-14 11:39:00,1.76305,1.7648,1.76305,1.76465,461300000.0
2008-11-14 11:40:00,1.76485,1.7654,1.76465,1.7648,123000000.0
2008-11-14 11:41:00,1.7648,1.7654,1.7645,1.7653,179800000.0
2008-11-14 11:42:00,1.7654,1.766,1.7654,1.7656,34900000.0
2008-11-14 11:43:00,1.7656,1.7658,1.76455,1.7647,103200000.0
2008-11-14 11:44:00,1.7647,1.7649,1.7638,1.7646,275500000.0
2008-11-14 11:45:00,1.7645,1.7645,1.7638,1.7638,299000000.0
2008-11-14 11:46:00,1.7638,1.764,1.7638,1.7639,442400000.0
2008-11-14 11:47:00,1.7639,1.765,1.7637,1.765,222500000.0
2008-11-14 11:48:00,1.7649,1.7654,1.76475,1.765,112400000.0
2008-11-14 11:49:00,1.765,1.7656,1.76435,1.7651,83000000.0
2008-11-14 11:50:00,1.76505,1.7653,1.765,1.76525,70700000.0
2008-11-14 11:51:00,1.7653,1.7656,1.7636,1.7636,235500000.0
2008-11-14 11:52:00,1.7636,1.7641,1.76345,1.76355,390900000.0
2008-11-14 11:53:00,1.76355,1.7642,1.7635,1.7639,184600000.0
2008-11-14 11:54:00,1.76395,1.7653,1.7635,1.7653,178700000.0
2008-11-14 11:55:00,1.76545,1.76545,1.7644,1.76535,169800000.0
2008-11-14 11:56:00,1.76535,1.7656,1.7645,1.7651,109200000.0
2008-11-14 11:57:00,1.7651,1.7651,1.7644,1.7645,124600000.0
2008-11-14 11:58:00,1.7645,1.7645,1.7634,1.76425,191100000.0
2008-11-14 11:59:00,1.76425,1.7644,1.7631,1.7634,581200000.0
2008-11-14 12:00:00,1.7635,1.7645,1.7633,1.7638,184700000.0
2008-11-14 12:01:00,1.76375,1.76395,1.7633,1.76395,157600000.0
2008-11-14 12:02:00,1.76395,1.7646,1.76345,1.7636,176800000.0
2008-11-14 12:03:00,1.76365,1.7643,1.7635,1.7642,176200000.0
2008-11-14 12:04:00,1.7641,1.76545,1.7641,1.7654,188000000.0
2008-11-14 12:05:00,1.76555,1.766,1.7654,1.7654,187400000.0
2008-11-14 12:06:00,1.7654,1.7656,1.764,1.7642,404400000.0
2008-11-14 12:07:00,1.7642,1.7646,1.76408,1.7646,302400000.0
2008-11-14 12:08:00,1.7647,1.76495,1.76452,1.7647,84600000.0
2008-11-14 12:09:00,1.7648,1.7652,1.7647,1.7652,74800000.0
2008-11-14 12:10:00,1.7654,1.7669,1.7654,1.7668,110400000.0
2008-11-14 12:11:00,1.7667,1.76725,1.7661,1.7671,158000000.0
2008-11-14 12:12:00,1.7671,1.7671,1.76515,1.7653,394700001.0
2008-11-14 12:13:00,1.7653,1.7653,1.76385,1.7639,401100000.0
2008-11-14 12:14:00,1.7639,1.76475,1.7639,1.7642,191200000.0
2008-11-14 12:15:00,1.7642,1.7647,1.7628,1.763,312900000.0
2008-11-14 12:16:00,1.7629,1.76375,1.7619,1.76265,349200000.0
2008-11-14 12:17:00,1.7626,1.7638,1.7626,1.76375,84900000.0
2008-11-14 12:18:00,1.7637,1.7649,1.7636,1.76475,161000000.0
2008-11-14 12:19:00,1.76475,1.7655,1.76465,1.76475,190700000.0
2008-11-14 12:20:00,1.7648,1.7649,1.7642,1.76425,160300000.0
2008-11-14 12:21:00,1.76415,1.7645,1.7639,1.7643,198400002.0
2008-11-14 12:22:00,1.7643,1.7644,1.7635,1.76355,75600000.0
2008-11-14 12:23:00,1.76355,1.7642,1.7631,1.7637,105400000.0
2008-11-14 12:24:00,1.76385,1.76405,1.7638,1.764,41200000.0
2008-11-14 12:25:00,1.76405,1.7641,1.76335,1.76335,90200000.0
2008-11-14 12:26:00,1.76345,1.76345,1.76235,1.76315,188000000.0
2008-11-14 12:27:00,1.7633,1.7648,1.7627,1.76405,116500000.0
2008-11-14 12:28:00,1.76405,1.7642,1.76265,1.7627,146400000.0
2008-11-14 12:29:00,1.7627,1.7633,1.7624,1.7625,114600000.0
2008-11-14 12:30:00,1.7625,1.76285,1.76235,1.7624,117400000.0
2008-11-14 12:31:00,1.7624,1.7628,1.7624,1.7628,261200000.0
2008-11-14 12:32:00,1.7626,1.763,1.7624,1.763,99600000.0
2008-11-14 12:33:00,1.763,1.7633,1.7627,1.7627,22000000.0
2008-11-14 12:34:00,1.76275,1.7647,1.7626,1.76455,129300000.0
2008-11-14 12:35:00,1.76415,1.765,1.76395,1.7649,59500000.0
2008-11-14 12:36:00,1.76475,1.7654,1.76475,1.765,199900000.0
2008-11-14 12:37:00,1.765,1.76515,1.76415,1.7643,323600000.0
2008-11-14 12:38:00,1.76435,1.76475,1.76425,1.7643,183600000.0
2008-11-14 12:39:00,1.7643,1.7643,1.7633,1.76385,316400000.0
2008-11-14 12:40:00,1.7639,1.7639,1.7635,1.7637,286900000.0
2008-11-14 12:41:00,1.76365,1.76365,1.7635,1.7635,489100000.0
2008-11-14 12:42:00,1.7635,1.76385,1.7635,1.76385,527000000.0
2008-11-14 12:43:00,1.76395,1.76395,1.7625,1.7625,429600000.0
2008-11-14 12:44:00,1.7625,1.7634,1.7623,1.76315,214200000.0
2008-11-14 12:45:00,1.76315,1.76335,1.76225,1.7625,84900000.0
2008-11-14 12:46:00,1.7625,1.7633,1.7625,1.7631,238000000.0
2008-11-14 12:47:00,1.763,1.7634,1.7629,1.763,307200000.0
2008-11-14 12:48:00,1.763,1.76315,1.763,1.7631,233600000.0
2008-11-14 12:49:00,1.76325,1.7634,1.7629,1.763,298900000.0
2008-11-14 12:50:00,1.763,1.7633,1.763,1.7632,395900000.0
2008-11-14 12:51:00,1.7632,1.76365,1.7631,1.7634,377800000.0
2008-11-14 12:52:00,1.7633,1.76385,1.7633,1.7637,282600000.0
2008-11-14 12:53:00,1.76365,1.76365,1.7632,1.7633,322500000.0
2008-11-14 12:54:00,1.7632,1.7636,1.7632,1.7633,79400000.0
2008-11-14 12:55:00,1.7633,1.7634,1.76275,1.7633,41400000.0
2008-11-14 12:56:00,1.7633,1.7635,1.7624,1.76285,128700000.0
2008-11-14 12:57:00,1.76285,1.7634,1.7628,1.763,108300000.0
2008-11-14 12:58:00,1.763,1.763,1.7618,1.76205,163700000.0
2008-11-14 12:59:00,1.762,1.7629,1.762,1.7628,111400000.0
2008-11-14 13:00:00,1.7629,1.7633,1.7627,1.7633,129300000.0
2008-11-14 13:01:00,1.7633,1.7637,1.7631,1.7635,99400000.0
2008-11-14 13:02:00,1.7635,1.764,1.7635,1.7637,87700000.0
2008-11-14 13:03:00,1.7637,1.7637,1.7637,1.7637,27600000.0
2008-11-14 13:04:00,1.7635,1.7637,1.7626,1.7626,57900000.0
2008-11-14 13:05:00,1.7626,1.7626,1.76165,1.76225,56700000.0
2008-11-14 13:06:00,1.76225,1.7623,1.76145,1.76225,77400000.0
2008-11-14 13:07:00,1.76225,1.763,1.762,1.763,96800000.0
2008-11-14 13:08:00,1.7629,1.7631,1.7624,1.7625,305900000.0
2008-11-14 13:09:00,1.7625,1.7625,1.76115,1.7613,496100000.0
2008-11-14 13:10:00,1.7613,1.7624,1.7613,1.76205,84800000.0
2008-11-14 13:11:00,1.762,1.7623,1.76125,1.7621,232100000.0
2008-11-14 13:12:00,1.76205,1.7626,1.76195,1.7625,197700000.0
2008-11-14 13:13:00,1.7626,1.7626,1.7609,1.7612,361600000.0
2008-11-14 13:14:00,1.7612,1.76175,1.7612,1.7615,131400000.0
2008-11-14 13:15:00,1.7614,1.7618,1.7613,1.76135,73700000.0
2008-11-14 13:16:00,1.7614,1.76155,1.7609,1.7609,169300000.0
2008-11-14 13:17:00,1.7609,1.7609,1.7602,1.7609,661800000.0
2008-11-14 13:18:00,1.7609,1.7609,1.76,1.76045,446000000.0
2008-11-14 13:19:00,1.76045,1.7619,1.7604,1.76185,182400000.0
2008-11-14 13:20:00,1.7618,1.7619,1.76125,1.7617,95900000.0
2008-11-14 13:21:00,1.7617,1.7621,1.7613,1.7618,77700000.0
2008-11-14 13:22:00,1.7619,1.7621,1.76145,1.7619,82000000.0
2008-11-14 13:23:00,1.7618,1.762,1.7613,1.7619,313900002.0
2008-11-14 13:24:00,1.7619,1.7619,1.7619,1.7619,174400000.0
2008-11-14 13:25:00,1.7619,1.7621,1.7619,1.7619,69000000.0
2008-11-14 13:26:00,1.7619,1.7626,1.7619,1.7623,173500000.0
2008-11-14 13:27:00,1.7622,1.76265,1.7622,1.7626,96800000.0
2008-11-14 13:28:00,1.76265,1.7629,1.7623,1.7627,114700000.0
2008-11-14 13:29:00,1.7628,1.7628,1.7621,1.7622,133000000.0
2008-11-14 13:30:00,1.7622,1.7624,1.7622,1.7622,155100000.0
2008-11-14 13:31:00,1.7622,1.7624,1.7622,1.7622,185400000.0
2008-11-14 13:32:00,1.7622,1.76245,1.7622,1.76235,124800000.0
2008-11-14 13:33:00,1.7622,1.7622,1.7622,1.7622,72000000.0
2008-11-14 13:34:00,1.7623,1.76235,1.7622,1.7622,100400000.0
2008-11-14 13:35:00,1.7622,1.7623,1.7622,1.7622,368400000.0
2008-11-14 13:36:00,1.7622,1.7622,1.761,1.76145,240900000.0
2008-11-14 13:37:00,1.76145,1.76235,1.7613,1.7623,129000000.0
2008-11-14 13:38:00,1.76225,1.76225,1.7621,1.7621,100600000.0
2008-11-14 13:39:00,1.7621,1.7621,1.7621,1.7621,162200000.0
2008-11-14 13:40:00,1.7621,1.7621,1.7621,1.7621,60000000.0
2008-11-14 13:41:00,1.7621,1.7621,1.7621,1.7621,122400000.0
2008-11-14 13:42:00,1.7621,1.7622,1.7621,1.7621,45400000.0
2008-11-14 13:43:00,1.7619,1.762,1.7614,1.7615,38100000.0
2008-11-14 13:44:00,1.7614,1.7618,1.7613,1.7615,906199987.0
2008-11-14 13:45:00,1.7615,1.7618,1.76145,1.7618,82900000.0
2008-11-14 13:46:00,1.7618,1.7622,1.76155,1.7621,106300000.0
2008-11-14 13:47:00,1.7621,1.7621,1.7619,1.7621,73500000.0
2008-11-14 13:48:00,1.762,1.7621,1.7614,1.7615,111100000.0
2008-11-14 13:49:00,1.7614,1.7632,1.7614,1.7624,128600000.0
2008-11-14 13:50:00,1.7625,1.7632,1.7623,1.7632,56200000.0
2008-11-14 13:51:00,1.7631,1.76345,1.7628,1.76295,109300000.0
2008-11-14 13:52:00,1.76295,1.7631,1.7624,1.76285,120900000.0
2008-11-14 13:53:00,1.76285,1.7633,1.7624,1.7632,160600000.0
2008-11-14 13:54:00,1.7632,1.764,1.7631,1.7639,99200000.0
2008-11-14 13:55:00,1.7638,1.764,1.7628,1.7632,176399999.0
2008-11-14 13:56:00,1.7632,1.7632,1.7628,1.7631,103100000.0
2008-11-14 13:57:00,1.7631,1.7637,1.7631,1.7635,126600000.0
2008-11-14 13:58:00,1.7636,1.76365,1.7632,1.7632,233100000.0
2008-11-14 13:59:00,1.7632,1.765,1.7632,1.765,249900000.0
2008-11-14 14:00:00,1.765,1.765,1.7631,1.7631,351100000.0
2008-11-14 14:01:00,1.7631,1.76385,1.76305,1.76385,284400000.0
2008-11-14 14:02:00,1.7638,1.764,1.7633,1.76395,203100000.0
2008-11-14 14:03:00,1.7639,1.7645,1.7633,1.7637,252600000.0
2008-11-14 14:04:00,1.7638,1.7644,1.7636,1.7643,232800000.0
2008-11-14 14:05:00,1.7642,1.7648,1.7641,1.7642,175400000.0
2008-11-14 14:06:00,1.7644,1.7645,1.76345,1.76395,134100000.0
2008-11-14 14:07:00,1.7636,1.7638,1.7622,1.7622,512000000.0
2008-11-14 14:08:00,1.76295,1.7631,1.76295,1.7631,594000000.0
2008-11-14 14:09:00,1.7631,1.7631,1.7617,1.7621,526700000.0
2008-11-14 14:10:00,1.7621,1.76275,1.76182,1.7623,129700000.0
2008-11-14 14:11:00,1.76245,1.76355,1.76215,1.76335,240500000.0
2008-11-14 14:12:00,1.7633,1.7633,1.7626,1.7626,322800000.0
2008-11-14 14:13:00,1.7626,1.7633,1.7626,1.76265,371900000.0
2008-11-14 14:14:00,1.7624,1.7625,1.76155,1.762,151000000.0
2008-11-14 14:15:00,1.762,1.7629,1.762,1.76285,83200000.0
2008-11-14 14:16:00,1.76285,1.76285,1.75985,1.76,207700000.0
2008-11-14 14:17:00,1.76,1.7603,1.7574,1.7578,226200000.0
2008-11-14 14:18:00,1.7579,1.7581,1.7539,1.7557,238600000.0
2008-11-14 14:19:00,1.75575,1.7565,1.7556,1.7565,157900000.0
2008-11-14 14:20:00,1.7565,1.7565,1.7547,1.7547,307400000.0
2008-11-14 14:21:00,1.7547,1.7547,1.74835,1.74835,329600000.0
2008-11-14 14:22:00,1.7485,1.7507,1.74665,1.7501,193800000.0
2008-11-14 14:23:00,1.7502,1.75295,1.74995,1.7523,646799996.0
2008-11-14 14:24:00,1.7523,1.75275,1.75105,1.75245,256000000.0
2008-11-14 14:25:00,1.75255,1.75365,1.75255,1.7532,154800000.0
2008-11-14 14:26:00,1.7532,1.7546,1.7532,1.75445,168600000.0
2008-11-14 14:27:00,1.7549,1.75535,1.75467,1.7549,218200000.0
2008-11-14 14:28:00,1.7549,1.7552,1.7548,1.7548,107200000.0
2008-11-14 14:29:00,1.7548,1.756,1.7548,1.7558,174400000.0
2008-11-14 14:30:00,1.7558,1.7562,1.7558,1.7562,215400000.0
2008-11-14 14:31:00,1.7563,1.7571,1.756,1.7571,131600000.0
2008-11-14 14:32:00,1.757,1.7588,1.7566,1.75855,205900000.0
2008-11-14 14:33:00,1.7585,1.7594,1.75835,1.7587,168200000.0
2008-11-14 14:34:00,1.75865,1.75865,1.7579,1.75815,276700000.0
2008-11-14 14:35:00,1.7581,1.75845,1.7579,1.7584,429100000.0
2008-11-14 14:36:00,1.7582,1.75845,1.7575,1.75755,225100000.0
2008-11-14 14:37:00,1.75755,1.758,1.7574,1.75795,214200001.0
2008-11-14 14:38:00,1.758,1.758,1.7574,1.7576,78300000.0
2008-11-14 14:39:00,1.7575,1.7583,1.7574,1.75785,142100000.0
2008-11-14 14:40:00,1.7579,1.7599,1.7578,1.7598,172100000.0
2008-11-14 14:41:00,1.7598,1.7598,1.7593,1.7593,181400000.0
2008-11-14 14:42:00,1.7593,1.7594,1.7593,1.7593,198500000.0
2008-11-14 14:43:00,1.7593,1.7598,1.7593,1.7594,71500000.0
2008-11-14 14:44:00,1.7594,1.7609,1.7581,1.7602,207600000.0
2008-11-14 14:45:00,1.7602,1.7602,1.75885,1.7599,470600000.0
2008-11-14 14:46:00,1.7597,1.7597,1.7567,1.75745,342400000.0
2008-11-14 14:47:00,1.7575,1.7577,1.7567,1.7567,156000000.0
2008-11-14 14:48:00,1.7567,1.7567,1.75343,1.755,451500000.0
2008-11-14 14:49:00,1.7554,1.7554,1.7517,1.75195,236300000.0
2008-11-14 14:50:00,1.75195,1.75405,1.75135,1.75365,183500000.0
2008-11-14 14:51:00,1.7537,1.7537,1.75115,1.75155,771999999.0
2008-11-14 14:52:00,1.75165,1.7522,1.75045,1.7518,396800011.0
2008-11-14 14:53:00,1.7518,1.7524,1.75105,1.7518,189900000.0
2008-11-14 14:54:00,1.7519,1.75195,1.7513,1.7513,207400000.0
2008-11-14 14:55:00,1.7515,1.7515,1.7498,1.75025,236700000.0
2008-11-14 14:56:00,1.7502,1.75125,1.7502,1.75035,138100000.0
2008-11-14 14:57:00,1.75065,1.75155,1.75005,1.7508,128700000.0
2008-11-14 14:58:00,1.7508,1.7509,1.7508,1.7508,29200000.0
2008-11-14 14:59:00,1.7508,1.7509,1.75015,1.75015,78300000.0
2008-11-14 15:00:00,1.7534,1.7538,1.7524,1.7525,242800000.0
2008-11-14 15:01:00,1.7496,1.7507,1.7496,1.7502,242800000.0
2008-11-14 15:02:00,1.7501,1.75075,1.7492,1.7501,300200000.0
2008-11-14 15:03:00,1.7501,1.75075,1.7501,1.7505,190900000.0
2008-11-14 15:04:00,1.7505,1.7517,1.7505,1.75165,179800000.0
2008-11-14 15:05:00,1.75165,1.75275,1.75135,1.7523,198200000.0
2008-11-14 15:06:00,1.7523,1.7534,1.75205,1.7534,185600000.0
2008-11-14 15:07:00,1.75345,1.75365,1.7528,1.7534,342400000.0
2008-11-14 15:08:00,1.7534,1.7544,1.7534,1.7543,167500000.0
2008-11-14 15:09:00,1.7543,1.75495,1.75405,1.75465,89400000.0
2008-11-14 15:10:00,1.7546,1.75475,1.75305,1.75305,157800000.0
2008-11-14 15:11:00,1.75305,1.7531,1.7524,1.7527,389800000.0
2008-11-14 15:12:00,1.7529,1.755,1.7528,1.7545,143300000.0
2008-11-14 15:13:00,1.7546,1.75585,1.7544,1.7558,103900000.0
2008-11-14 15:14:00,1.7557,1.7566,1.7555,1.75615,147700000.0
2008-11-14 15:15:00,1.75625,1.75625,1.7549,1.7556,172600000.0
2008-11-14 15:16:00,1.7556,1.7561,1.7553,1.7558,192600000.0
2008-11-14 15:17:00,1.7558,1.7559,1.7549,1.7552,169300000.0
2008-11-14 15:18:00,1.75505,1.7554,1.755,1.7553,87000000.0
2008-11-14 15:19:00,1.7552,1.7552,1.75435,1.7545,159900000.0
2008-11-14 15:20:00,1.7545,1.7558,1.7536,1.7538,230800000.0
2008-11-14 15:21:00,1.754,1.75555,1.7534,1.75405,222500000.0
2008-11-14 15:22:00,1.75405,1.7547,1.75245,1.7527,263700000.0
2008-11-14 15:23:00,1.75285,1.7536,1.7526,1.753,148600000.0
2008-11-14 15:24:00,1.753,1.7536,1.7512,1.75145,187800000.0
2008-11-14 15:25:00,1.7514,1.7519,1.7503,1.7505,516699997.0
2008-11-14 15:26:00,1.7506,1.7513,1.7505,1.7509,166800000.0
2008-11-14 15:27:00,1.7509,1.7523,1.7508,1.751,226100000.0
2008-11-14 15:28:00,1.7511,1.7511,1.7488,1.7489,299300000.0
2008-11-14 15:29:00,1.7489,1.749,1.7469,1.7471,325900000.0
2008-11-14 15:30:00,1.7472,1.7478,1.74535,1.7478,346300000.0
2008-11-14 15:31:00,1.7479,1.7505,1.74775,1.7495,311400000.0
2008-11-14 15:32:00,1.7492,1.7512,1.74845,1.7506,316500000.0
2008-11-14 15:33:00,1.7509,1.75215,1.7509,1.75205,277100000.0
2008-11-14 15:34:00,1.75195,1.752,1.7504,1.75135,362900000.0
2008-11-14 15:35:00,1.7513,1.7524,1.7509,1.7518,349300000.0
2008-11-14 15:36:00,1.7518,1.7518,1.74935,1.7497,192400000.0
2008-11-14 15:37:00,1.7497,1.7521,1.74815,1.7515,191300000.0
2008-11-14 15:38:00,1.7516,1.7519,1.7505,1.7505,213200000.0
2008-11-14 15:39:00,1.7505,1.7517,1.7505,1.7517,503300000.0
2008-11-14 15:40:00,1.75175,1.75175,1.75025,1.75105,826399999.0
2008-11-14 15:41:00,1.75115,1.7522,1.7506,1.75205,125300000.0
2008-11-14 15:42:00,1.7522,1.75245,1.7508,1.75095,126600000.0
2008-11-14 15:43:00,1.7509,1.75175,1.7508,1.7515,91300000.0
2008-11-14 15:44:00,1.7516,1.75215,1.7503,1.751,146300000.0
2008-11-14 15:45:00,1.751,1.752,1.751,1.752,141100000.0
2008-11-14 15:46:00,1.7519,1.7525,1.7515,1.7521,115600000.0
2008-11-14 15:47:00,1.7521,1.75415,1.75178,1.754,154900000.0
2008-11-14 15:48:00,1.75405,1.75435,1.75285,1.75285,119000000.0
2008-11-14 15:49:00,1.7528,1.7529,1.7508,1.7508,189700000.0
2008-11-14 15:50:00,1.7508,1.7514,1.74985,1.75015,108700000.0
2008-11-14 15:51:00,1.7504,1.7514,1.7504,1.7511,106300000.0
2008-11-14 15:52:00,1.7511,1.7514,1.751,1.7513,142400000.0
2008-11-14 15:53:00,1.7513,1.75225,1.7513,1.7519,171900000.0
2008-11-14 15:54:00,1.752,1.7525,1.75155,1.75155,169000000.0
2008-11-14 15:55:00,1.7516,1.752,1.75055,1.7507,147100000.0
2008-11-14 15:56:00,1.75065,1.7512,1.7506,1.7506,118300000.0
2008-11-14 15:57:00,1.75065,1.7522,1.7504,1.7519,148300000.0
2008-11-14 15:58:00,1.7519,1.75425,1.7519,1.75425,139800000.0
2008-11-14 15:59:00,1.7543,1.7543,1.75335,1.7537,92500000.0
2008-11-14 16:00:00,1.7537,1.7538,1.7524,1.75265,124200000.0
2008-11-14 16:01:00,1.7526,1.7527,1.7523,1.7523,319100000.0
2008-11-14 16:02:00,1.7524,1.75265,1.7507,1.7509,241700000.0
2008-11-14 16:03:00,1.7509,1.7513,1.7508,1.75125,223700000.0
2008-11-14 16:04:00,1.7513,1.7524,1.7508,1.7519,138000000.0
2008-11-14 16:05:00,1.7519,1.7521,1.75115,1.7516,134900000.0
2008-11-14 16:06:00,1.7516,1.75255,1.7515,1.7522,230100000.0
2008-11-14 16:07:00,1.7522,1.7527,1.7522,1.7522,635900000.0
2008-11-14 16:08:00,1.7522,1.75245,1.7522,1.7522,693700000.0
2008-11-14 16:09:00,1.7522,1.7522,1.75115,1.7515,335700000.0
2008-11-14 16:10:00,1.7516,1.7517,1.7511,1.75165,100900000.0
2008-11-14 16:11:00,1.7516,1.75195,1.7514,1.75155,62800000.0
2008-11-14 16:12:00,1.75155,1.75165,1.7503,1.7513,232100000.0
2008-11-14 16:13:00,1.75115,1.75165,1.751,1.7513,122500000.0
2008-11-14 16:14:00,1.7513,1.7515,1.7497,1.74995,239400000.0
2008-11-14 16:15:00,1.75005,1.7509,1.75,1.7504,233399999.0
2008-11-14 16:16:00,1.75045,1.752,1.7504,1.7519,211900000.0
2008-11-14 16:17:00,1.7519,1.7531,1.7517,1.7531,94500000.0
2008-11-14 16:18:00,1.7532,1.7547,1.7532,1.7542,184200000.0
2008-11-14 16:19:00,1.7542,1.7542,1.75215,1.7524,105000000.0
2008-11-14 16:20:00,1.7524,1.7534,1.7523,1.7531,121200000.0
2008-11-14 16:21:00,1.7531,1.7531,1.7519,1.7525,146200000.0
2008-11-14 16:22:00,1.7525,1.7525,1.751,1.751,85200000.0
2008-11-14 16:23:00,1.751,1.751,1.74985,1.7504,60400000.0
2008-11-14 16:24:00,1.7503,1.7507,1.74945,1.7503,268900000.0
2008-11-14 16:25:00,1.7504,1.752,1.7504,1.7515,81700000.0
2008-11-14 16:26:00,1.7515,1.7532,1.7515,1.75265,167000000.0
2008-11-14 16:27:00,1.7527,1.75275,1.7525,1.75265,89600000.0
2008-11-14 16:28:00,1.7526,1.7535,1.7526,1.7531,92000000.0
2008-11-14 16:29:00,1.7531,1.7541,1.7528,1.75345,123600000.0
2008-11-14 16:30:00,1.7538,1.7541,1.7531,1.75365,147500000.0
2008-11-14 16:31:00,1.7535,1.7545,1.7535,1.7538,243099997.0
2008-11-14 16:32:00,1.7538,1.7563,1.7538,1.7561,264499994.0
2008-11-14 16:33:00,1.7561,1.7567,1.7557,1.7563,190600000.0
2008-11-14 16:34:00,1.7563,1.7563,1.7538,1.7538,201900000.0
2008-11-14 16:35:00,1.7538,1.75475,1.7538,1.7542,249700000.0
2008-11-14 16:36:00,1.7543,1.755,1.7538,1.7539,232200000.0
2008-11-14 16:37:00,1.7539,1.7549,1.7539,1.75455,224900000.0
2008-11-14 16:38:00,1.75455,1.7547,1.75305,1.75305,261200000.0
2008-11-14 16:39:00,1.7531,1.75375,1.75255,1.75285,373400000.0
2008-11-14 16:40:00,1.75285,1.753,1.7527,1.75285,506200000.0
2008-11-14 16:41:00,1.7528,1.7536,1.75265,1.7531,275000000.0
2008-11-14 16:42:00,1.7529,1.75355,1.75285,1.753,243900000.0
2008-11-14 16:43:00,1.753,1.7563,1.753,1.7563,220600000.0
2008-11-14 16:44:00,1.756,1.7582,1.7559,1.7567,214700000.0
2008-11-14 16:45:00,1.7566,1.75725,1.7554,1.7559,308300000.0
2008-11-14 16:46:00,1.7558,1.756,1.7541,1.7544,327600000.0
2008-11-14 16:47:00,1.75425,1.7544,1.7541,1.7542,138000000.0
2008-11-14 16:48:00,1.7543,1.7561,1.7543,1.75585,146600000.0
2008-11-14 16:49:00,1.7558,1.7564,1.7553,1.75605,199200000.0
2008-11-14 16:50:00,1.756,1.7561,1.7553,1.7553,198800000.0
2008-11-14 16:51:00,1.7552,1.75615,1.7552,1.7558,157700000.0
2008-11-14 16:52:00,1.75575,1.7566,1.75515,1.75515,159500000.0
2008-11-14 16:53:00,1.75515,1.75555,1.75465,1.7547,421400001.0
2008-11-14 16:54:00,1.7547,1.7555,1.7547,1.7552,939900002.0
2008-11-14 16:55:00,1.7552,1.757,1.7546,1.757,152800000.0
2008-11-14 16:56:00,1.7569,1.7589,1.7569,1.7583,327300000.0
2008-11-14 16:57:00,1.7583,1.759,1.75775,1.7588,130000000.0
2008-11-14 16:58:00,1.7588,1.75915,1.7576,1.7589,142200000.0
2008-11-14 16:59:00,1.75895,1.759,1.75515,1.75535,255800000.0
2008-11-14 17:00:00,1.7556,1.75605,1.7544,1.75545,127400000.0
2008-11-14 17:01:00,1.7557,1.7578,1.7555,1.7566,141400000.0
2008-11-14 17:02:00,1.7566,1.7576,1.7566,1.7567,166300000.0
2008-11-14 17:03:00,1.7567,1.757,1.7554,1.7557,190300000.0
2008-11-14 17:04:00,1.7558,1.75585,1.7549,1.755,389400000.0
2008-11-14 17:05:00,1.755,1.7552,1.7549,1.755,277000000.0
2008-11-14 17:06:00,1.755,1.7551,1.7539,1.7544,120900000.0
2008-11-14 17:07:00,1.7548,1.755,1.7537,1.7547,207600000.0
2008-11-14 17:08:00,1.7546,1.7557,1.75418,1.7552,178300003.0
2008-11-14 17:09:00,1.7551,1.75565,1.755,1.7554,712800005.0
2008-11-14 17:10:00,1.7554,1.7556,1.7549,1.7549,258200000.0
2008-11-14 17:11:00,1.75365,1.7537,1.7521,1.7528,367000000.0
2008-11-14 17:12:00,1.7529,1.7549,1.7527,1.754,205000000.0
2008-11-14 17:13:00,1.754,1.7543,1.7525,1.7536,289400000.0
2008-11-14 17:14:00,1.75245,1.753,1.7524,1.7528,188900000.0
2008-11-14 17:15:00,1.7527,1.7539,1.7526,1.7539,410500000.0
2008-11-14 17:16:00,1.7539,1.7545,1.75385,1.7545,317500000.0
2008-11-14 17:17:00,1.75427,1.75485,1.7527,1.75335,210900000.0
2008-11-14 17:18:00,1.75335,1.75427,1.752,1.7522,250600000.0
2008-11-14 17:19:00,1.7522,1.7539,1.7522,1.7534,230400000.0
2008-11-14 17:20:00,1.75345,1.7543,1.7523,1.7542,173100000.0
2008-11-14 17:21:00,1.75415,1.75465,1.7533,1.7543,334400002.0
2008-11-14 17:22:00,1.7543,1.7556,1.7543,1.7554,178500000.0
2008-11-14 17:23:00,1.7554,1.7555,1.7551,1.7551,756900000.0
2008-11-14 17:24:00,1.7551,1.7557,1.7539,1.7557,579700000.0
2008-11-14 17:25:00,1.7557,1.7558,1.75517,1.7556,394500000.0
2008-11-14 17:26:00,1.75555,1.7571,1.7552,1.7569,185900000.0
2008-11-14 17:27:00,1.7567,1.7578,1.7566,1.75695,127500000.0
2008-11-14 17:28:00,1.757,1.7576,1.7567,1.75715,220600000.0
2008-11-14 17:29:00,1.75715,1.7575,1.7567,1.75745,141700000.0
2008-11-14 17:30:00,1.7574,1.7577,1.75645,1.7573,216400000.0
2008-11-14 17:31:00,1.7573,1.7594,1.7573,1.7586,166200000.0
2008-11-14 17:32:00,1.75855,1.7587,1.757,1.7571,672700004.0
2008-11-14 17:33:00,1.7571,1.75725,1.75535,1.7568,383800000.0
2008-11-14 17:34:00,1.7567,1.75685,1.75585,1.7567,150600000.0
2008-11-14 17:35:00,1.7567,1.7572,1.7558,1.7562,247600000.0
2008-11-14 17:36:00,1.7562,1.7564,1.7558,1.7561,257400000.0
2008-11-14 17:37:00,1.75605,1.7563,1.7552,1.7556,189700000.0
2008-11-14 17:38:00,1.7556,1.756,1.75525,1.7555,245800000.0
2008-11-14 17:39:00,1.7555,1.7577,1.75508,1.7575,188800000.0
2008-11-14 17:40:00,1.75745,1.7583,1.75687,1.75805,242099999.0
2008-11-14 17:41:00,1.7582,1.761,1.75785,1.7596,227000000.0
2008-11-14 17:42:00,1.75935,1.7601,1.75838,1.75935,368700000.0
2008-11-14 17:43:00,1.76015,1.76195,1.7589,1.7619,153700000.0
2008-11-14 17:44:00,1.7618,1.76315,1.76155,1.7631,136100001.0
2008-11-14 17:45:00,1.7631,1.76315,1.76173,1.7626,125200000.0
2008-11-14 17:46:00,1.7626,1.7631,1.76227,1.76302,117400000.0
2008-11-14 17:47:00,1.76305,1.76345,1.76245,1.7629,60900000.0
2008-11-14 17:48:00,1.763,1.76325,1.7627,1.76325,556999990.0
2008-11-14 17:49:00,1.76325,1.7639,1.7632,1.7639,97200000.0
2008-11-14 17:50:00,1.7639,1.76465,1.7639,1.7645,124800000.0
2008-11-14 17:51:00,1.7646,1.7646,1.7639,1.7639,165000000.0
2008-11-14 17:52:00,1.7639,1.7639,1.7633,1.7633,107700000.0
2008-11-14 17:53:00,1.7633,1.7633,1.7626,1.7626,224100000.0
2008-11-14 17:54:00,1.76265,1.76315,1.762,1.7626,274800000.0
2008-11-14 17:55:00,1.7626,1.7645,1.76218,1.7643,242600000.0
2008-11-14 17:56:00,1.76445,1.7651,1.7637,1.7646,224800000.0
2008-11-14 17:57:00,1.7646,1.7653,1.7644,1.7652,137100000.0
2008-11-14 17:58:00,1.7652,1.766,1.7652,1.766,88800000.0
2008-11-14 17:59:00,1.766,1.7677,1.7658,1.7674,140100000.0
2008-11-14 18:00:00,1.76658,1.7672,1.7653,1.7659,353500000.0
2008-11-14 18:01:00,1.7662,1.76625,1.7652,1.7654,150900000.0
2008-11-14 18:02:00,1.7655,1.7658,1.7652,1.7653,185700000.0
2008-11-14 18:03:00,1.7654,1.7654,1.7643,1.7646,414900000.0
2008-11-14 18:04:00,1.7646,1.7646,1.76292,1.76345,198200000.0
2008-11-14 18:05:00,1.7637,1.7639,1.7626,1.76345,95800000.0
2008-11-14 18:06:00,1.7632,1.7641,1.76305,1.76345,136900000.0
2008-11-14 18:07:00,1.76365,1.76385,1.7624,1.7638,240200000.0
2008-11-14 18:08:00,1.7637,1.7649,1.7635,1.7648,207000000.0
2008-11-14 18:09:00,1.7649,1.7676,1.7647,1.7676,130500000.0
2008-11-14 18:10:00,1.7677,1.7679,1.7668,1.7669,470500000.0
2008-11-14 18:11:00,1.7669,1.767,1.7649,1.76555,462700000.0
2008-11-14 18:12:00,1.76518,1.7684,1.7647,1.7681,178000000.0
2008-11-14 18:13:00,1.76755,1.7696,1.76755,1.76935,121500000.0
2008-11-14 18:14:00,1.7693,1.7696,1.7676,1.7687,159800000.0
2008-11-14 18:15:00,1.76875,1.77,1.76875,1.7698,190200000.0
2008-11-14 18:16:00,1.7698,1.76995,1.7691,1.7695,204900000.0
2008-11-14 18:17:00,1.7695,1.7696,1.7694,1.7694,111000000.0
2008-11-14 18:18:00,1.7695,1.7696,1.7694,1.7694,88300000.0
2008-11-14 18:19:00,1.7694,1.7705,1.7694,1.7705,76900000.0
2008-11-14 18:20:00,1.7705,1.771,1.7698,1.77025,532700000.0
2008-11-14 18:21:00,1.77025,1.7704,1.7699,1.7699,407300000.0
2008-11-14 18:22:00,1.7698,1.7709,1.7698,1.7707,149700000.0
2008-11-14 18:23:00,1.7707,1.77085,1.7695,1.77035,161100000.0
2008-11-14 18:24:00,1.7703,1.7706,1.76962,1.7703,203200000.0
2008-11-14 18:25:00,1.7703,1.7705,1.7684,1.7693,177900000.0
2008-11-14 18:26:00,1.76925,1.7698,1.76905,1.7692,194700000.0
2008-11-14 18:27:00,1.7692,1.77,1.7691,1.7697,209500000.0
2008-11-14 18:28:00,1.7697,1.7697,1.7674,1.7678,174500000.0
2008-11-14 18:29:00,1.7678,1.7678,1.7672,1.7674,166300000.0
2008-11-14 18:30:00,1.7674,1.76945,1.76685,1.7694,577600000.0
2008-11-14 18:31:00,1.76925,1.7695,1.7682,1.7682,163600000.0
2008-11-14 18:32:00,1.7682,1.7682,1.767,1.7671,140500000.0
2008-11-14 18:33:00,1.7671,1.7671,1.7665,1.76685,175500000.0
2008-11-14 18:34:00,1.7667,1.7685,1.7667,1.7685,118200000.0
2008-11-14 18:35:00,1.76855,1.7703,1.7685,1.7697,183900000.0
2008-11-14 18:36:00,1.77005,1.77025,1.76945,1.76985,331200000.0
2008-11-14 18:37:00,1.7698,1.7703,1.7694,1.7696,326900000.0
2008-11-14 18:38:00,1.7696,1.7697,1.768,1.7696,178700000.0
2008-11-14 18:39:00,1.7697,1.7704,1.7693,1.7701,117200000.0
2008-11-14 18:40:00,1.7701,1.77265,1.77008,1.77265,125200000.0
2008-11-14 18:41:00,1.7727,1.7727,1.7692,1.7694,388199998.0
2008-11-14 18:42:00,1.7696,1.7703,1.7677,1.76855,402000000.0
2008-11-14 18:43:00,1.76845,1.76925,1.7678,1.7678,366600000.0
2008-11-14 18:44:00,1.768,1.7682,1.7664,1.7665,473300000.0
2008-11-14 18:45:00,1.7666,1.7666,1.7636,1.7638,951000005.0
2008-11-14 18:46:00,1.7638,1.76515,1.7638,1.765,513200005.0
2008-11-14 18:47:00,1.76495,1.7658,1.76485,1.76575,123800000.0
2008-11-14 18:48:00,1.76575,1.7662,1.7654,1.76585,578300002.0
2008-11-14 18:49:00,1.7658,1.7662,1.76553,1.76553,1041600001.0
2008-11-14 18:50:00,1.7658,1.76615,1.7651,1.76545,591899997.0
2008-11-14 18:51:00,1.7656,1.7667,1.76515,1.7663,367400001.0
2008-11-14 18:52:00,1.7663,1.76655,1.7646,1.76505,373500003.0
2008-11-14 18:53:00,1.76445,1.7646,1.7622,1.76235,338900000.0
2008-11-14 18:54:00,1.7623,1.7637,1.7622,1.7637,184800000.0
2008-11-14 18:55:00,1.76365,1.7648,1.76365,1.7648,250199998.0
2008-11-14 18:56:00,1.7648,1.7657,1.7648,1.76525,180100000.0
2008-11-14 18:57:00,1.76505,1.7651,1.7637,1.7638,176900000.0
2008-11-14 18:58:00,1.76385,1.7641,1.7637,1.7637,355800000.0
2008-11-14 18:59:00,1.7637,1.7637,1.7627,1.7635,345899998.0
2008-11-14 19:00:00,1.7637,1.76515,1.76328,1.7647,365099998.0
2008-11-14 19:01:00,1.7648,1.7651,1.7646,1.7647,521800000.0
2008-11-14 19:02:00,1.7647,1.7647,1.7631,1.76365,646800000.0
2008-11-14 19:03:00,1.7638,1.7642,1.76335,1.7642,234700000.0
2008-11-14 19:04:00,1.76415,1.7655,1.764,1.7655,92000000.0
2008-11-14 19:05:00,1.7654,1.7655,1.7652,1.7652,259400000.0
2008-11-14 19:06:00,1.7652,1.7652,1.7641,1.76415,205000000.0
2008-11-14 19:07:00,1.7641,1.7645,1.76405,1.7642,478700000.0
2008-11-14 19:08:00,1.7642,1.76495,1.7633,1.764,376600000.0
2008-11-14 19:09:00,1.76415,1.76435,1.7626,1.7636,316000000.0
2008-11-14 19:10:00,1.7636,1.7636,1.7625,1.7628,397500000.0
2008-11-14 19:11:00,1.7628,1.7628,1.7628,1.7628,228000000.0
2008-11-14 19:12:00,1.7628,1.763,1.7628,1.7629,649000002.0
2008-11-14 19:13:00,1.7629,1.7629,1.7629,1.7629,684000000.0
2008-11-14 19:14:00,1.7629,1.7629,1.7615,1.7629,932499999.0
2008-11-14 19:15:00,1.7629,1.7631,1.7629,1.763,208700000.0
2008-11-14 19:16:00,1.763,1.7634,1.763,1.7633,957800001.0
2008-11-14 19:17:00,1.7633,1.7633,1.7616,1.7617,1471700000.0
2008-11-14 19:18:00,1.7617,1.7626,1.76125,1.7626,1264700000.0
2008-11-14 19:19:00,1.7626,1.7635,1.7626,1.7632,433200000.0
2008-11-14 19:20:00,1.7632,1.7636,1.7619,1.7631,474799999.0
2008-11-14 19:21:00,1.76305,1.76415,1.76265,1.7627,451600000.0
2008-11-14 19:22:00,1.7629,1.76445,1.7629,1.764,291300000.0
2008-11-14 19:23:00,1.76365,1.7645,1.7623,1.76425,222399999.0
2008-11-14 19:24:00,1.76445,1.7647,1.76408,1.7644,223000000.0
2008-11-14 19:25:00,1.7644,1.7644,1.76392,1.7644,240000000.0
2008-11-14 19:26:00,1.7644,1.7644,1.7644,1.7644,223200000.0
2008-11-14 19:27:00,1.7644,1.7644,1.7631,1.7635,188500000.0
2008-11-14 19:28:00,1.76345,1.76425,1.76335,1.764,75600000.0
2008-11-14 19:29:00,1.764,1.76515,1.764,1.76505,94300000.0
2008-11-14 19:30:00,1.765,1.76515,1.7646,1.7646,78000000.0
2008-11-14 19:31:00,1.76475,1.76475,1.7646,1.7646,111200000.0
2008-11-14 19:32:00,1.7646,1.7646,1.7635,1.7635,405100000.0
2008-11-14 19:33:00,1.7635,1.7642,1.7635,1.7642,989300000.0
2008-11-14 19:34:00,1.76415,1.76415,1.7638,1.7638,590500010.0
2008-11-14 19:35:00,1.7638,1.7638,1.7622,1.7623,524500012.0
2008-11-14 19:36:00,1.7619,1.7619,1.76075,1.7609,239600000.0
2008-11-14 19:37:00,1.7609,1.7629,1.7609,1.76275,159700000.0
2008-11-14 19:38:00,1.7628,1.7633,1.7628,1.763,170100000.0
2008-11-14 19:39:00,1.763,1.7635,1.7629,1.7635,207500000.0
2008-11-14 19:40:00,1.7634,1.7642,1.7634,1.7641,230000000.0
2008-11-14 19:41:00,1.7641,1.7641,1.7625,1.76305,151300000.0
2008-11-14 19:42:00,1.7631,1.7634,1.7631,1.7633,55300000.0
2008-11-14 19:43:00,1.7633,1.7634,1.7633,1.7633,52700000.0
2008-11-14 19:44:00,1.7633,1.7633,1.7613,1.76215,46400000.0
2008-11-14 19:45:00,1.7622,1.76265,1.76175,1.762,136300000.0
2008-11-14 19:46:00,1.762,1.763,1.762,1.763,79700000.0
2008-11-14 19:47:00,1.7631,1.7647,1.76285,1.76355,459000000.0
2008-11-14 19:48:00,1.76355,1.76465,1.76355,1.7643,117100000.0
2008-11-14 19:49:00,1.76425,1.7644,1.7642,1.7642,283000000.0
2008-11-14 19:50:00,1.7642,1.7647,1.7642,1.7646,211400000.0
2008-11-14 19:51:00,1.7646,1.7647,1.7634,1.7635,196800000.0
2008-11-14 19:52:00,1.7635,1.7635,1.7619,1.76225,337700000.0
2008-11-14 19:53:00,1.7622,1.7622,1.7622,1.7622,102000000.0
2008-11-14 19:54:00,1.7622,1.7622,1.7607,1.7611,299600000.0
2008-11-14 19:55:00,1.7611,1.7611,1.7598,1.7602,495400000.0
2008-11-14 19:56:00,1.7602,1.7602,1.7602,1.7602,348000000.0
2008-11-14 19:57:00,1.7602,1.76045,1.76015,1.76015,124800000.0
2008-11-14 19:58:00,1.76015,1.76025,1.75835,1.7586,167600000.0
2008-11-14 19:59:00,1.75865,1.75885,1.75825,1.7585,249600000.0
2008-11-14 20:00:00,1.75855,1.75885,1.7569,1.75735,406000000.0
2008-11-14 20:01:00,1.75735,1.7582,1.75735,1.7582,100300000.0
2008-11-14 20:02:00,1.7583,1.75905,1.7578,1.759,390400000.0
2008-11-14 20:03:00,1.75895,1.75915,1.75665,1.7587,301500000.0
2008-11-14 20:04:00,1.75848,1.75955,1.7583,1.7595,121800000.0
2008-11-14 20:05:00,1.75955,1.7607,1.75955,1.76025,92600000.0
2008-11-14 20:06:00,1.7603,1.7607,1.7599,1.76,128200000.0
2008-11-14 20:07:00,1.76,1.76045,1.7599,1.76045,603000000.0
2008-11-14 20:08:00,1.7605,1.7611,1.7601,1.7611,103000000.0
2008-11-14 20:09:00,1.7612,1.7612,1.7606,1.7606,38000000.0
2008-11-14 20:10:00,1.76055,1.76115,1.76055,1.76105,19000000.0
2008-11-14 20:11:00,1.7607,1.7612,1.7607,1.7608,464600000.0
2008-11-14 20:12:00,1.761,1.7615,1.7598,1.7611,89300000.0
2008-11-14 20:13:00,1.76105,1.76105,1.75905,1.7592,239800000.0
2008-11-14 20:14:00,1.75915,1.76025,1.7591,1.7599,355500000.0
2008-11-14 20:15:00,1.76,1.76005,1.7598,1.75985,58800000.0
2008-11-14 20:16:00,1.7599,1.76,1.7598,1.7598,112400000.0
2008-11-14 20:17:00,1.75985,1.76005,1.75985,1.75985,9500000.0
2008-11-14 20:18:00,1.76,1.761,1.75865,1.761,234500000.0
2008-11-14 20:19:00,1.76085,1.76095,1.76055,1.7607,87400000.0
2008-11-14 20:20:00,1.7607,1.76075,1.76065,1.76065,32300000.0
2008-11-14 20:21:00,1.76065,1.76065,1.7603,1.7603,124200000.0
2008-11-14 20:22:00,1.7603,1.7603,1.75992,1.7603,306000000.0
2008-11-14 20:23:00,1.7602,1.7603,1.75905,1.75915,295000000.0
2008-11-14 20:24:00,1.7591,1.7598,1.75905,1.75975,150000000.0
2008-11-14 20:25:00,1.7598,1.7598,1.7596,1.75975,36000000.0
2008-11-14 20:26:00,1.7597,1.7605,1.7596,1.7605,82400000.0
2008-11-14 20:27:00,1.76055,1.76055,1.7605,1.7605,3800000.0
2008-11-14 20:28:00,1.76045,1.76095,1.76035,1.76085,54700000.0
2008-11-14 20:29:00,1.7609,1.76175,1.76085,1.7614,82700000.0
2008-11-14 20:30:00,1.7615,1.7617,1.7613,1.7615,90100000.0
2008-11-14 20:31:00,1.76155,1.76355,1.7614,1.7633,121400000.0
2008-11-14 20:32:00,1.76295,1.76315,1.7628,1.7629,210300000.0
2008-11-14 20:33:00,1.7629,1.7633,1.7611,1.7633,301600005.0
2008-11-14 20:34:00,1.7633,1.7639,1.7631,1.7632,263000000.0
2008-11-14 20:35:00,1.7636,1.7636,1.76052,1.7608,1162699999.0
2008-11-14 20:36:00,1.7608,1.7609,1.75935,1.7598,683400001.0
2008-11-14 20:37:00,1.7598,1.76065,1.7598,1.76065,253600000.0
2008-11-14 20:38:00,1.7609,1.76215,1.7604,1.7605,299800000.0
2008-11-14 20:39:00,1.7605,1.7606,1.7605,1.7605,155700000.0
2008-11-14 20:40:00,1.7605,1.7629,1.7605,1.7628,408900000.0
2008-11-14 20:41:00,1.7628,1.7628,1.7613,1.7622,460400000.0
2008-11-14 20:42:00,1.7622,1.76285,1.76155,1.76235,489900000.0
2008-11-14 20:43:00,1.76255,1.7629,1.7621,1.7625,784600000.0
2008-11-14 20:44:00,1.7625,1.7641,1.7625,1.7636,416600000.0
2008-11-14 20:45:00,1.7636,1.7641,1.76293,1.7636,1131200000.0
2008-11-14 20:46:00,1.7635,1.7636,1.7621,1.76255,551099998.0
2008-11-14 20:47:00,1.76255,1.7634,1.7625,1.7633,261200000.0
2008-11-14 20:48:00,1.76345,1.76395,1.76145,1.76165,181900000.0
2008-11-14 20:49:00,1.7616,1.76195,1.7616,1.7616,272800000.0
2008-11-14 20:50:00,1.7616,1.76305,1.7616,1.76285,182700000.0
2008-11-14 20:51:00,1.76285,1.76285,1.76105,1.7616,446600000.0
2008-11-14 20:52:00,1.7616,1.7625,1.7614,1.7625,176300000.0
2008-11-14 20:53:00,1.7626,1.7627,1.7623,1.76255,89200000.0
2008-11-14 20:54:00,1.7626,1.763,1.7626,1.7627,157300000.0
2008-11-14 20:55:00,1.7627,1.7627,1.7612,1.7612,245600000.0
2008-11-14 20:56:00,1.7612,1.76385,1.7612,1.7635,388900000.0
2008-11-14 20:57:00,1.7634,1.7637,1.7622,1.7624,434600000.0
2008-11-14 20:58:00,1.7624,1.7635,1.7624,1.7633,300200000.0
2008-11-14 20:59:00,1.76335,1.7656,1.76335,1.7656,303700000.0
2008-11-14 21:00:00,1.7655,1.7671,1.7655,1.76705,296000000.0
2008-11-14 21:01:00,1.76715,1.7683,1.76693,1.7675,536700001.0
2008-11-14 21:02:00,1.7675,1.7675,1.7659,1.766,342200000.0
2008-11-14 21:03:00,1.766,1.766,1.7641,1.765,283700000.0
2008-11-14 21:04:00,1.765,1.76585,1.7647,1.7652,227200000.0
2008-11-14 21:05:00,1.7652,1.7652,1.76465,1.76505,676599998.0
2008-11-14 21:06:00,1.7652,1.7652,1.76385,1.7643,458300000.0
2008-11-14 21:07:00,1.76415,1.7662,1.7637,1.7661,162600000.0
2008-11-14 21:08:00,1.76605,1.76615,1.7656,1.7657,155500004.0
2008-11-14 21:09:00,1.76575,1.766,1.7655,1.7659,865700001.0
2008-11-14 21:10:00,1.7659,1.7664,1.7658,1.76615,156400000.0
2008-11-14 21:11:00,1.7663,1.76635,1.76555,1.7659,156200000.0
2008-11-14 21:12:00,1.7659,1.7661,1.7659,1.7659,476700000.0
2008-11-14 21:13:00,1.7659,1.76615,1.7659,1.7661,279000000.0
2008-11-14 21:14:00,1.76615,1.7668,1.76615,1.7662,194800000.0
2008-11-14 21:15:00,1.7662,1.7668,1.7662,1.76655,162700000.0
2008-11-14 21:16:00,1.76675,1.7669,1.76635,1.7666,103200000.0
2008-11-14 21:17:00,1.7665,1.76655,1.7663,1.7663,874400002.0
2008-11-14 21:18:00,1.7663,1.7663,1.7663,1.7663,936000000.0
2008-11-14 21:19:00,1.7663,1.7663,1.7651,1.7651,1191500000.0
2008-11-14 21:20:00,1.7651,1.7651,1.7637,1.7647,1171700002.0
2008-11-14 21:21:00,1.76465,1.7655,1.7645,1.7655,298300001.0
2008-11-14 21:22:00,1.76555,1.76905,1.76545,1.7689,331600000.0
2008-11-14 21:23:00,1.7689,1.77,1.7688,1.77,252700000.0
2008-11-14 21:24:00,1.7699,1.7704,1.76855,1.76895,1906300000.0
2008-11-14 21:25:00,1.76895,1.77035,1.7688,1.77035,307300000.0
2008-11-14 21:26:00,1.7705,1.77325,1.7703,1.7731,275300000.0
2008-11-14 21:27:00,1.7731,1.7731,1.7698,1.77205,402700000.0
2008-11-14 21:28:00,1.772,1.7722,1.7718,1.7721,705200001.0
2008-11-14 21:29:00,1.7721,1.7721,1.7704,1.7706,631500000.0
2008-11-14 21:30:00,1.7706,1.7706,1.76825,1.7687,739800000.0
2008-11-14 21:31:00,1.7687,1.7696,1.7676,1.76955,487400005.0
2008-11-14 21:32:00,1.76955,1.7704,1.76865,1.7689,313700000.0
2008-11-14 21:33:00,1.7689,1.77015,1.7689,1.7693,158400000.0
2008-11-14 21:34:00,1.7695,1.76975,1.7693,1.76935,56300000.0
2008-11-14 21:35:00,1.7694,1.76945,1.7693,1.7693,1043700000.0
2008-11-14 21:36:00,1.7693,1.7707,1.7693,1.7705,273100000.0
2008-11-14 21:37:00,1.7706,1.77075,1.7704,1.77065,40000000.0
2008-11-14 21:38:00,1.77055,1.77245,1.77045,1.7711,219600000.0
2008-11-14 21:39:00,1.771,1.772,1.77055,1.7713,455500000.0
2008-11-14 21:40:00,1.7711,1.7713,1.77093,1.7713,246000000.0
2008-11-14 21:41:00,1.7702,1.77115,1.7702,1.77115,261100000.0
2008-11-14 21:42:00,1.7712,1.77175,1.7712,1.7713,80900000.0
2008-11-14 21:43:00,1.7713,1.7713,1.7713,1.7713,348000000.0
2008-11-14 21:44:00,1.7713,1.77155,1.7712,1.7713,448900000.0
2008-11-14 21:45:00,1.7713,1.7713,1.7699,1.77,285200000.0
2008-11-14 21:46:00,1.77,1.77215,1.7683,1.77165,385500000.0
2008-11-14 21:47:00,1.77165,1.7724,1.7716,1.7719,169100000.0
2008-11-14 21:48:00,1.7719,1.7719,1.7719,1.7719,193300000.0
2008-11-14 21:49:00,1.7719,1.77295,1.7719,1.77285,84400000.0
2008-11-14 21:50:00,1.77285,1.77295,1.7704,1.7704,267500000.0
2008-11-14 21:51:00,1.77055,1.77075,1.76965,1.7701,299700000.0
2008-11-14 21:52:00,1.7699,1.77005,1.76923,1.76923,332300000.0
2008-11-14 21:53:00,1.7697,1.7697,1.7669,1.7672,268100000.0
2008-11-14 21:54:00,1.7672,1.7687,1.7672,1.7685,180000000.0
2008-11-14 21:55:00,1.76855,1.7694,1.7682,1.7693,238700000.0
2008-11-14 21:56:00,1.7693,1.77025,1.7693,1.77,207600000.0
2008-11-14 21:57:00,1.77,1.77,1.7696,1.77,168000000.0
2008-11-14 21:58:00,1.77,1.77165,1.76955,1.77115,201900000.0
2008-11-14 21:59:00,1.77125,1.77175,1.771,1.7716,405000002.0
2008-11-14 22:00:00,1.7716,1.7726,1.7716,1.7726,329000000.0
2008-11-14 22:01:00,1.7728,1.7733,1.77125,1.7729,466000000.0
2008-11-14 22:02:00,1.7729,1.7729,1.7723,1.7727,301900000.0
2008-11-14 22:03:00,1.7729,1.7729,1.7709,1.7712,263700000.0
2008-11-14 22:04:00,1.7712,1.7714,1.77055,1.7714,388000000.0
2008-11-14 22:05:00,1.7715,1.77235,1.7715,1.7718,389600000.0
2008-11-14 22:06:00,1.7718,1.7726,1.7717,1.7718,274800000.0
2008-11-14 22:07:00,1.7718,1.7719,1.7717,1.7717,530400000.0
2008-11-14 22:08:00,1.7719,1.77255,1.7719,1.77225,109700000.0
2008-11-14 22:09:00,1.7722,1.7739,1.7722,1.7733,79100000.0
2008-11-14 22:10:00,1.7733,1.7733,1.77283,1.77283,276000000.0
2008-11-14 22:11:00,1.7731,1.7733,1.7717,1.7724,194900000.0
2008-11-14 22:12:00,1.7724,1.77255,1.772,1.7723,112300000.0
2008-11-14 22:13:00,1.7721,1.7731,1.7721,1.7727,344900000.0
2008-11-14 22:14:00,1.773,1.7731,1.77255,1.7727,414400000.0
2008-11-14 22:15:00,1.7727,1.7728,1.77115,1.7727,429800000.0
2008-11-14 22:16:00,1.7726,1.7727,1.77208,1.7727,300000000.0
2008-11-14 22:17:00,1.7727,1.7732,1.7727,1.77305,143900000.0
2008-11-14 22:18:00,1.77305,1.77305,1.7727,1.7727,152499996.0
2008-11-14 22:19:00,1.77325,1.7735,1.7727,1.7732,146600000.0
2008-11-14 22:20:00,1.7732,1.7732,1.77085,1.77145,242499998.0
2008-11-14 22:21:00,1.7714,1.77215,1.7714,1.77195,72500000.0
2008-11-14 22:22:00,1.7719,1.77205,1.76993,1.76993,1030500000.0
2008-11-14 22:23:00,1.7713,1.77275,1.77015,1.7725,290100001.0
2008-11-14 22:24:00,1.7725,1.77315,1.7724,1.77295,112400000.0
2008-11-14 22:25:00,1.773,1.7736,1.77295,1.773,208800000.0
2008-11-14 22:26:00,1.773,1.773,1.7712,1.7715,296500000.0
2008-11-14 22:27:00,1.77155,1.7723,1.7715,1.7723,84300000.0
2008-11-14 22:28:00,1.7723,1.7723,1.76995,1.76995,146900000.0
2008-11-14 22:29:00,1.77005,1.7717,1.7697,1.7706,586800002.0
2008-11-14 22:30:00,1.77075,1.7715,1.77075,1.77138,25400000.0
2008-11-14 22:31:00,1.77165,1.77175,1.77045,1.7713,69700000.0
2008-11-14 22:32:00,1.77065,1.7723,1.77065,1.77115,60400000.0
2008-11-14 22:33:00,1.77115,1.77115,1.77005,1.7708,109500000.0
2008-11-14 22:34:00,1.7708,1.7708,1.77027,1.77027,72000000.0
2008-11-14 22:35:00,1.77017,1.77065,1.7682,1.7692,119700000.0
2008-11-14 22:36:00,1.7692,1.7707,1.7692,1.77,191100005.0
2008-11-14 22:37:00,1.77,1.77025,1.7698,1.7699,698200036.0
2008-11-14 22:38:00,1.7699,1.7699,1.767,1.7681,749000036.0
2008-11-14 22:39:00,1.7681,1.7701,1.7678,1.7679,110800000.0
2008-11-14 22:40:00,1.7679,1.7679,1.76545,1.76545,232000000.0
2008-11-14 22:41:00,1.76575,1.7678,1.76575,1.7676,44200000.0
2008-11-14 22:42:00,1.7677,1.76855,1.76695,1.7682,52400000.0
2008-11-14 22:43:00,1.7682,1.7682,1.7673,1.768,44000000.0
2008-11-14 22:44:00,1.76815,1.76815,1.7672,1.7673,56600000.0
2008-11-14 22:45:00,1.7675,1.76795,1.76715,1.7678,44000000.0
2008-11-14 22:46:00,1.76765,1.76825,1.7674,1.7679,18900000.0
2008-11-14 22:47:00,1.76795,1.76875,1.7676,1.7677,150000000.0
2008-11-14 22:48:00,1.7677,1.7679,1.7677,1.7678,95000000.0
2008-11-14 22:49:00,1.7677,1.7678,1.7677,1.7677,253000000.0
2008-11-14 22:50:00,1.7677,1.7679,1.7677,1.7679,205900000.0
2008-11-14 22:51:00,1.768,1.7682,1.7676,1.76805,139600000.0
2008-11-14 22:52:00,1.7681,1.76865,1.7679,1.76805,34000000.0
2008-11-14 22:53:00,1.76825,1.7683,1.768,1.768,19000000.0
2008-11-14 22:54:00,1.768,1.76925,1.768,1.7684,36500000.0
2008-11-14 22:55:00,1.7684,1.7687,1.76545,1.76675,151000000.0
2008-11-14 22:56:00,1.76645,1.7668,1.76462,1.7651,403900000.0
2008-11-14 22:57:00,1.7649,1.7654,1.7628,1.7637,258100000.0
2008-11-14 22:58:00,1.76365,1.76375,1.7612,1.762,330100000.0
2008-11-14 22:59:00,1.7621,1.76435,1.7621,1.7637,119600000.0
2008-11-14 23:00:00,1.7637,1.7637,1.76115,1.76135,250100000.0
2008-11-14 23:01:00,1.76135,1.76155,1.7612,1.7612,223000000.0
2008-11-14 23:02:00,1.7612,1.7617,1.7611,1.7611,95400000.0
2008-11-14 23:03:00,1.7612,1.7612,1.75915,1.7598,301000000.0
2008-11-14 23:04:00,1.7598,1.7605,1.7598,1.7605,399000000.0
2008-11-14 23:05:00,1.7605,1.7605,1.75805,1.7599,595000000.0
2008-11-14 23:06:00,1.7599,1.7599,1.7599,1.7599,1332000000.0
2008-11-14 23:07:00,1.7599,1.7599,1.75825,1.759,432000000.0
2008-11-14 23:08:00,1.759,1.76015,1.7575,1.75845,268899999.0
2008-11-14 23:09:00,1.7585,1.75955,1.7585,1.7593,100600000.0
2008-11-14 23:10:00,1.75935,1.76105,1.75925,1.7604,66200000.0
2008-11-14 23:11:00,1.7604,1.7604,1.75965,1.7598,144000000.0
2008-11-14 23:12:00,1.75968,1.7598,1.7579,1.7579,27000000.0
2008-11-14 23:13:00,1.75785,1.7588,1.7576,1.7586,96000000.0
2008-11-14 23:14:00,1.7586,1.7586,1.7586,1.7586,78000000.0
2008-11-14 23:15:00,1.7586,1.7586,1.7586,1.7586,90000000.0
2008-11-14 23:16:00,1.7586,1.7601,1.7586,1.7601,87600000.0
2008-11-14 23:17:00,1.7602,1.7606,1.7598,1.7598,134800000.0
2008-11-14 23:18:00,1.7598,1.76015,1.7595,1.7596,263600000.0
2008-11-14 23:19:00,1.7596,1.7596,1.7596,1.7596,456000000.0
2008-11-14 23:20:00,1.7596,1.76065,1.7596,1.7603,326200000.0
2008-11-14 23:21:00,1.7604,1.76465,1.7604,1.763,199700000.0
2008-11-14 23:22:00,1.7626,1.76285,1.7595,1.76015,225500000.0
2008-11-14 23:23:00,1.76015,1.7618,1.7597,1.7608,526799999.0
2008-11-14 23:24:00,1.7608,1.7608,1.7577,1.758,793900002.0
2008-11-14 23:25:00,1.75845,1.7598,1.75775,1.7598,201500000.0
2008-11-14 23:26:00,1.7598,1.76035,1.75945,1.7602,34900000.0
2008-11-14 23:27:00,1.7602,1.76025,1.7594,1.7594,55000000.0
2008-11-14 23:28:00,1.7594,1.76075,1.7594,1.75995,124900000.0
2008-11-14 23:29:00,1.75985,1.75985,1.7596,1.7596,209700000.0
2008-11-14 23:30:00,1.7596,1.75965,1.7587,1.7596,428000000.0
2008-11-14 23:31:00,1.7596,1.7606,1.7596,1.7597,463900000.0
2008-11-14 23:32:00,1.7597,1.7597,1.7593,1.7597,834000000.0
2008-11-14 23:33:00,1.7598,1.76085,1.75935,1.7605,227800000.0
2008-11-14 23:34:00,1.7605,1.7628,1.7605,1.7624,116000000.0
2008-11-14 23:35:00,1.7625,1.76405,1.7625,1.76405,35400000.0
2008-11-14 23:36:00,1.76405,1.76455,1.76405,1.7643,10000000.0
2008-11-14 23:37:00,1.7643,1.7643,1.7639,1.764,20000000.0
2008-11-14 23:38:00,1.764,1.7647,1.76335,1.7644,21000000.0
2008-11-14 23:39:00,1.7646,1.7652,1.7642,1.76495,33600000.0
2008-11-14 23:40:00,1.7653,1.7655,1.76475,1.7648,42000000.0
2008-11-14 23:41:00,1.7645,1.76542,1.76377,1.76429,711000000.0
2008-11-14 23:42:00,1.76505,1.7651,1.76495,1.7651,4000000.0
2008-11-14 23:43:00,1.7649,1.7649,1.76325,1.76325,14000000.0
2008-11-14 23:44:00,1.76345,1.7636,1.76185,1.762,81800000.0
2008-11-14 23:45:00,1.762,1.762,1.762,1.762,96000000.0
2008-11-14 23:46:00,1.762,1.76265,1.762,1.76265,87000000.0
2008-11-14 23:47:00,1.7625,1.76265,1.76195,1.76225,17000000.0
2008-11-14 23:48:00,1.76235,1.7624,1.76185,1.762,44000000.0
2008-11-14 23:49:00,1.76235,1.7624,1.76185,1.7624,34000000.0
2008-11-14 23:50:00,1.76235,1.76235,1.762,1.762,39600000.0
2008-11-14 23:51:00,1.76215,1.76235,1.76185,1.76205,86800000.0
2008-11-14 23:52:00,1.7622,1.76225,1.76195,1.762,30000000.0
2008-11-14 23:53:00,1.76123,1.7613,1.76072,1.76121,22000000.0
2008-11-14 23:54:00,1.762,1.762,1.762,1.762,24000000.0
2008-11-14 23:55:00,1.762,1.762,1.7618,1.7618,84000000.0
2008-11-14 23:56:00,1.76095,1.76146,1.76057,1.76077,54000000.0
2008-11-14 23:57:00,1.7618,1.7618,1.76125,1.7614,250000000.0
2008-11-14 23:58:00,1.76165,1.76185,1.7613,1.76185,96000000.0
2008-11-14 23:59:00,1.7618,1.7618,1.7618,1.7618,34000000.0
2008-11-17 00:00:00,1.75767,1.75767,1.75671,1.75682,124400000.0
2008-11-17 00:01:00,1.75673,1.75709,1.7566,1.757,105800000.0
2008-11-17 00:02:00,1.75625,1.7571,1.75625,1.7571,5000000.0
2008-11-17 00:03:00,1.757,1.75735,1.7565,1.75655,24000000.0
2008-11-17 00:04:00,1.75715,1.7585,1.75715,1.7581,17000000.0
2008-11-17 00:05:00,1.75815,1.7592,1.75775,1.7578,33400000.0
2008-11-17 00:06:00,1.75815,1.7596,1.75815,1.7591,42600000.0
2008-11-17 00:07:00,1.7591,1.7593,1.75845,1.75855,24400000.0
2008-11-17 00:08:00,1.7586,1.7587,1.75845,1.75865,21000000.0
2008-11-17 00:09:00,1.75875,1.75915,1.7583,1.7586,42800000.0
2008-11-17 00:10:00,1.7585,1.75865,1.75845,1.75845,11000000.0
2008-11-17 00:11:00,1.7585,1.75875,1.7585,1.75875,11000000.0
2008-11-17 00:12:00,1.7595,1.75985,1.7587,1.75905,14400000.0
2008-11-17 00:13:00,1.7585,1.75895,1.7582,1.7583,15800000.0
2008-11-17 00:14:00,1.75835,1.7596,1.7583,1.7596,40400000.0
2008-11-17 00:15:00,1.7597,1.7602,1.75955,1.7602,23400000.0
2008-11-17 00:16:00,1.76,1.7616,1.7588,1.76015,61300000.0
2008-11-17 00:17:00,1.76015,1.76015,1.7598,1.76,27400000.0
2008-11-17 00:18:00,1.7601,1.7611,1.7598,1.7609,42900000.0
2008-11-17 00:19:00,1.7612,1.76135,1.7611,1.7611,36100000.0
2008-11-17 00:20:00,1.76105,1.7613,1.7606,1.7607,41300000.0
2008-11-17 00:21:00,1.7609,1.761,1.76065,1.761,30300000.0
2008-11-17 00:22:00,1.76095,1.76095,1.7608,1.7608,13300000.0
2008-11-17 00:23:00,1.7608,1.7608,1.7608,1.7608,3800000.0
2008-11-17 00:24:00,1.7608,1.7618,1.7608,1.7618,28900000.0
2008-11-17 00:25:00,1.7619,1.76205,1.76075,1.7613,63100000.0
2008-11-17 00:26:00,1.7613,1.76285,1.7608,1.76285,87500000.0
2008-11-17 00:27:00,1.7628,1.76415,1.7617,1.7631,53000000.0
2008-11-17 00:28:00,1.76295,1.76555,1.76265,1.76555,18000000.0
2008-11-17 00:29:00,1.76455,1.7658,1.76455,1.76495,17000000.0
2008-11-17 00:30:00,1.765,1.76515,1.76325,1.7639,18000000.0
2008-11-17 00:31:00,1.76375,1.76375,1.76195,1.7622,75400000.0
2008-11-17 00:32:00,1.76235,1.7626,1.76195,1.7621,75400000.0
2008-11-17 00:33:00,1.7621,1.7621,1.7621,1.7621,7200000.0
2008-11-17 00:34:00,1.7621,1.7621,1.7621,1.7621,43200000.0
2008-11-17 00:35:00,1.7621,1.7621,1.7621,1.7621,3600000.0
2008-11-17 00:36:00,1.7621,1.7621,1.7621,1.7621,10800000.0
2008-11-17 00:37:00,1.7621,1.7621,1.7621,1.7621,3600000.0
2008-11-17 00:38:00,1.7621,1.7621,1.7621,1.7621,61200000.0
2008-11-17 00:39:00,1.7621,1.7621,1.7621,1.7621,25200000.0
2008-11-17 00:40:00,1.7621,1.7621,1.7621,1.7621,25200000.0
2008-11-17 00:41:00,1.7621,1.7621,1.7593,1.7603,21800000.0
2008-11-17 00:42:00,1.76025,1.76025,1.76025,1.76025,1000000.0
2008-11-17 00:43:00,1.7603,1.76035,1.7603,1.7603,4000000.0
2008-11-17 00:44:00,1.76045,1.76105,1.7603,1.7603,12400000.0
2008-11-17 00:45:00,1.76025,1.76155,1.7592,1.76155,34000000.0
2008-11-17 00:46:00,1.76165,1.76175,1.7602,1.76035,19900000.0
2008-11-17 00:47:00,1.76035,1.76075,1.7594,1.7594,30000000.0
2008-11-17 00:48:00,1.7598,1.7598,1.7598,1.7598,1000000.0
2008-11-17 00:49:00,1.75915,1.76025,1.75915,1.75955,11200000.0
2008-11-17 00:50:00,1.75975,1.75975,1.7591,1.75925,11000000.0
2008-11-17 00:51:00,1.75915,1.7593,1.7571,1.75875,71800000.0
2008-11-17 00:52:00,1.7587,1.7587,1.75715,1.7581,41000000.0
2008-11-17 00:53:00,1.75805,1.75805,1.75685,1.75685,21000000.0
2008-11-17 00:54:00,1.75715,1.7574,1.75695,1.7573,19200000.0
2008-11-17 00:55:00,1.75735,1.75785,1.7573,1.75775,17000000.0
2008-11-17 00:56:00,1.7578,1.7579,1.75725,1.7573,20200000.0
2008-11-17 00:57:00,1.7574,1.758,1.7572,1.7572,19000000.0
2008-11-17 00:58:00,1.7572,1.75755,1.7571,1.75715,23000000.0
2008-11-17 00:59:00,1.7569,1.7579,1.7569,1.7572,33700000.0
2008-11-17 01:00:00,1.7576,1.7593,1.7576,1.75835,53000000.0
2008-11-17 01:01:00,1.75815,1.75825,1.7568,1.7568,60400000.0
2008-11-17 01:02:00,1.75705,1.75745,1.756,1.75745,16000000.0
2008-11-17 01:03:00,1.7587,1.7605,1.7587,1.7601,10800000.0
2008-11-17 01:04:00,1.75955,1.76025,1.75915,1.7594,20400000.0
2008-11-17 01:05:00,1.7596,1.76015,1.75915,1.75975,50400000.0
2008-11-17 01:06:00,1.75995,1.7601,1.7586,1.7597,12400000.0
2008-11-17 01:07:00,1.75935,1.7598,1.75925,1.7595,22600000.0
2008-11-17 01:08:00,1.7594,1.7595,1.75915,1.75915,3400000.0
2008-11-17 01:09:00,1.75905,1.76005,1.75905,1.76005,14900000.0
2008-11-17 01:10:00,1.7594,1.76115,1.7594,1.76115,22600000.0
2008-11-17 01:11:00,1.76115,1.76115,1.75925,1.7597,11900000.0
2008-11-17 01:12:00,1.75965,1.7601,1.7595,1.7601,13000000.0
2008-11-17 01:13:00,1.761,1.76145,1.76,1.76135,12400000.0
2008-11-17 01:14:00,1.76145,1.76145,1.7609,1.7609,5800000.0
2008-11-17 01:15:00,1.7598,1.76315,1.7598,1.76315,35000000.0
2008-11-17 01:16:00,1.7632,1.7638,1.7632,1.7636,24500000.0
2008-11-17 01:17:00,1.7634,1.76345,1.7632,1.7632,8000000.0
2008-11-17 01:18:00,1.76375,1.7639,1.76375,1.76385,7400000.0
2008-11-17 01:19:00,1.7639,1.7643,1.76295,1.76295,43800000.0
2008-11-17 01:20:00,1.76305,1.76305,1.76305,1.76305,1000000.0
2008-11-17 01:21:00,1.76305,1.76335,1.76305,1.76335,6000000.0
2008-11-17 01:22:00,1.76335,1.76375,1.763,1.763,11000000.0
2008-11-17 01:23:00,1.76335,1.7639,1.76295,1.7639,40000000.0
2008-11-17 01:24:00,1.76415,1.76455,1.76415,1.76435,8000000.0
2008-11-17 01:25:00,1.7642,1.7642,1.7639,1.764,7000000.0
2008-11-17 01:26:00,1.764,1.76455,1.7632,1.7635,25200000.0
2008-11-17 01:27:00,1.7637,1.76435,1.7636,1.76425,13000000.0
2008-11-17 01:28:00,1.7642,1.7642,1.7639,1.7639,5800000.0
2008-11-17 01:29:00,1.7639,1.76415,1.7639,1.76395,9200000.0
2008-11-17 01:30:00,1.7644,1.7644,1.7635,1.7638,26000000.0
2008-11-17 01:31:00,1.7639,1.7639,1.7639,1.7639,3000000.0
2008-11-17 01:32:00,1.7638,1.7638,1.7637,1.7637,2400000.0
2008-11-17 01:33:00,1.76365,1.764,1.7629,1.7632,27000000.0
2008-11-17 01:34:00,1.76305,1.7632,1.7627,1.7629,61000000.0
2008-11-17 01:35:00,1.7629,1.7631,1.76065,1.76065,127200000.0
2008-11-17 01:36:00,1.75975,1.76035,1.75935,1.7594,49200000.0
2008-11-17 01:37:00,1.7595,1.76025,1.7591,1.75945,75600000.0
2008-11-17 01:38:00,1.7596,1.7604,1.7596,1.76,19800000.0
2008-11-17 01:39:00,1.75995,1.76035,1.7598,1.76005,11400000.0
2008-11-17 01:40:00,1.76015,1.76035,1.76005,1.76005,9000000.0
2008-11-17 01:41:00,1.7603,1.7603,1.75955,1.75955,17400000.0
2008-11-17 01:42:00,1.7596,1.7599,1.75935,1.7594,62000000.0
2008-11-17 01:43:00,1.75935,1.75965,1.7585,1.7585,94800000.0
2008-11-17 01:44:00,1.7588,1.7589,1.7579,1.75805,164000000.0
2008-11-17 01:45:00,1.7581,1.7593,1.758,1.75815,70400000.0
2008-11-17 01:46:00,1.7582,1.7591,1.75715,1.7588,88400000.0
2008-11-17 01:47:00,1.7588,1.75895,1.75805,1.7583,20600000.0
2008-11-17 01:48:00,1.75815,1.75855,1.75765,1.7585,22000000.0
2008-11-17 01:49:00,1.75855,1.7589,1.7574,1.7576,66400000.0
2008-11-17 01:50:00,1.7576,1.75815,1.7576,1.75815,47000000.0
2008-11-17 01:51:00,1.75805,1.75875,1.75805,1.7585,30800000.0
2008-11-17 01:52:00,1.75845,1.7586,1.7582,1.7582,26800000.0
2008-11-17 01:53:00,1.75815,1.75825,1.7577,1.75815,48800000.0
2008-11-17 01:54:00,1.7579,1.7582,1.75785,1.758,20000000.0
2008-11-17 01:55:00,1.7578,1.758,1.75735,1.75735,145600000.0
2008-11-17 01:56:00,1.7576,1.7576,1.7573,1.7575,165000000.0
2008-11-17 01:57:00,1.7575,1.7578,1.7574,1.7578,31200000.0
2008-11-17 01:58:00,1.7579,1.7579,1.75765,1.7577,9400000.0
2008-11-17 01:59:00,1.7577,1.7577,1.7574,1.7574,18000000.0
2008-11-17 02:00:00,1.7572,1.7577,1.7572,1.7577,46800000.0
2008-11-17 02:01:00,1.7577,1.75855,1.7577,1.75845,92100000.0
2008-11-17 02:02:00,1.75855,1.75895,1.75825,1.7589,20300000.0
2008-11-17 02:03:00,1.75885,1.759,1.75826,1.75899,16700000.0
2008-11-17 02:04:00,1.758,1.759,1.758,1.759,32000000.0
2008-11-17 02:05:00,1.75907,1.75907,1.75798,1.7584,50600000.0
2008-11-17 02:06:00,1.75793,1.75858,1.75793,1.75797,30800000.0
2008-11-17 02:07:00,1.75823,1.75838,1.75795,1.75838,28200000.0
2008-11-17 02:08:00,1.75831,1.75915,1.75816,1.75904,23400000.0
2008-11-17 02:09:00,1.759,1.759,1.759,1.759,18000000.0
2008-11-17 02:10:00,1.759,1.759,1.759,1.759,54000000.0
2008-11-17 02:11:00,1.75788,1.75843,1.75788,1.75843,48000000.0
2008-11-17 02:12:00,1.759,1.759,1.759,1.759,90000000.0
2008-11-17 02:13:00,1.759,1.759,1.759,1.759,30000000.0
2008-11-17 02:14:00,1.759,1.759,1.759,1.759,6000000.0
2008-11-17 02:15:00,1.759,1.759,1.759,1.759,48000000.0
2008-11-17 02:16:00,1.759,1.759,1.759,1.759,24000000.0
2008-11-17 02:17:00,1.759,1.759,1.75887,1.75887,96000000.0
2008-11-17 02:18:00,1.7565,1.7571,1.7565,1.757,43200000.0
2008-11-17 02:19:00,1.7571,1.75755,1.757,1.7574,91200000.0
2008-11-17 02:20:00,1.7574,1.7576,1.75725,1.75755,104600000.0
2008-11-17 02:21:00,1.75755,1.7576,1.7575,1.7576,274999999.0
2008-11-17 02:22:00,1.7576,1.7576,1.7576,1.7576,93000000.0
2008-11-17 02:23:00,1.7576,1.7576,1.75705,1.7576,714000000.0
2008-11-17 02:24:00,1.75815,1.75845,1.75745,1.75845,41200000.0
2008-11-17 02:25:00,1.75855,1.7592,1.75855,1.7591,106800000.0
2008-11-17 02:26:00,1.75915,1.75915,1.7589,1.7589,168300000.0
2008-11-17 02:27:00,1.7589,1.7594,1.7589,1.7594,70200000.0
2008-11-17 02:28:00,1.7593,1.7594,1.7593,1.7594,73200000.0
2008-11-17 02:29:00,1.7588,1.7588,1.75877,1.75877,3200000.0
2008-11-17 02:30:00,1.7594,1.76005,1.7594,1.7599,52200000.0
2008-11-17 02:31:00,1.7601,1.76055,1.7598,1.7601,84800000.0
2008-11-17 02:32:00,1.7601,1.76035,1.7601,1.7601,107400000.0
2008-11-17 02:33:00,1.7601,1.7601,1.7601,1.7601,54000000.0
2008-11-17 02:34:00,1.7601,1.7601,1.7601,1.7601,60000000.0
2008-11-17 02:35:00,1.7601,1.7601,1.7601,1.7601,6000000.0
2008-11-17 02:36:00,1.7601,1.7601,1.7601,1.7601,102000000.0
2008-11-17 02:37:00,1.75914,1.75956,1.75905,1.75915,48000000.0
2008-11-17 02:38:00,1.7601,1.7601,1.7601,1.7601,6000000.0
2008-11-17 02:39:00,1.76015,1.76015,1.76015,1.76015,1000000.0
2008-11-17 02:40:00,1.7602,1.7606,1.7601,1.7602,19800000.0
2008-11-17 02:41:00,1.75983,1.76044,1.75956,1.76031,65600000.0
2008-11-17 02:42:00,1.7602,1.7602,1.7602,1.7602,67200000.0
2008-11-17 02:43:00,1.7602,1.7602,1.7602,1.7602,96000000.0
2008-11-17 02:44:00,1.7602,1.7602,1.7575,1.7578,177000000.0
2008-11-17 02:45:00,1.7579,1.7579,1.7577,1.7577,28400000.0
2008-11-17 02:46:00,1.7577,1.75815,1.7576,1.7576,64200000.0
2008-11-17 02:47:00,1.75706,1.75748,1.7569,1.7569,25200000.0
2008-11-17 02:48:00,1.7577,1.758,1.7576,1.7576,6400000.0
2008-11-17 02:49:00,1.7577,1.7582,1.75755,1.7582,139000000.0
2008-11-17 02:50:00,1.7582,1.75855,1.7582,1.7584,97400000.0
2008-11-17 02:51:00,1.7584,1.7584,1.7584,1.7584,48000000.0
2008-11-17 02:52:00,1.7585,1.75875,1.75845,1.7586,35400000.0
2008-11-17 02:53:00,1.7585,1.7587,1.7585,1.7585,43000000.0
2008-11-17 02:54:00,1.7586,1.7592,1.7586,1.759,237200000.0
2008-11-17 02:55:00,1.759,1.7598,1.759,1.7596,150000000.0
2008-11-17 02:56:00,1.7598,1.7599,1.7595,1.7596,446600000.0
2008-11-17 02:57:00,1.7596,1.7596,1.7595,1.7595,49200000.0
2008-11-17 02:58:00,1.7595,1.7595,1.7594,1.7594,60000000.0
2008-11-17 02:59:00,1.7594,1.7595,1.7594,1.7595,33000000.0
2008-11-17 03:00:00,1.7595,1.7595,1.7595,1.7595,16200000.0
2008-11-17 03:01:00,1.7595,1.7595,1.7595,1.7595,3600000.0
2008-11-17 03:02:00,1.7595,1.7595,1.7595,1.7595,1800000.0
2008-11-17 03:03:00,1.7595,1.75965,1.7566,1.75745,170000000.0
2008-11-17 03:04:00,1.7575,1.75845,1.7575,1.75825,61400000.0
2008-11-17 03:05:00,1.7582,1.7584,1.75805,1.7584,38600000.0
2008-11-17 03:06:00,1.7584,1.7588,1.7582,1.7588,71800000.0
2008-11-17 03:07:00,1.7593,1.7593,1.7593,1.7593,18000000.0
2008-11-17 03:08:00,1.75945,1.75945,1.75895,1.75895,8000000.0
2008-11-17 03:09:00,1.75905,1.75905,1.7579,1.7581,168400000.0
2008-11-17 03:10:00,1.7581,1.7581,1.7581,1.7581,96000000.0
2008-11-17 03:11:00,1.75815,1.75815,1.7581,1.7581,109900000.0
2008-11-17 03:12:00,1.7581,1.75865,1.7581,1.7586,150400000.0
2008-11-17 03:13:00,1.7586,1.7587,1.7586,1.7587,102000000.0
2008-11-17 03:14:00,1.7587,1.75985,1.7587,1.7594,463800002.0
2008-11-17 03:15:00,1.7594,1.7594,1.7594,1.7594,510000000.0
2008-11-17 03:16:00,1.7594,1.7594,1.7594,1.7594,240000000.0
2008-11-17 03:17:00,1.7594,1.75995,1.7594,1.7596,112400000.0
2008-11-17 03:18:00,1.7598,1.76045,1.7598,1.7598,49200000.0
2008-11-17 03:19:00,1.75985,1.76005,1.7596,1.7597,35500000.0
2008-11-17 03:20:00,1.7597,1.76035,1.75965,1.7601,175200000.0
2008-11-17 03:21:00,1.76005,1.76005,1.76,1.76,19800000.0
2008-11-17 03:22:00,1.76,1.76,1.76,1.76,36000000.0
2008-11-17 03:23:00,1.75995,1.7601,1.75926,1.75926,18400000.0
2008-11-17 03:24:00,1.76,1.76015,1.76,1.76005,78799999.0
2008-11-17 03:25:00,1.76025,1.76045,1.7601,1.76035,61400000.0
2008-11-17 03:26:00,1.76035,1.76035,1.7603,1.7603,187000000.0
2008-11-17 03:27:00,1.7603,1.76055,1.7603,1.7605,93400000.0
2008-11-17 03:28:00,1.7605,1.76075,1.7604,1.7606,146700000.0
2008-11-17 03:29:00,1.7607,1.76075,1.7606,1.7606,64200000.0
2008-11-17 03:30:00,1.7606,1.7608,1.7606,1.7606,25000000.0
2008-11-17 03:31:00,1.76065,1.7612,1.7605,1.7609,117600000.0
2008-11-17 03:32:00,1.7608,1.76165,1.7608,1.76115,79400000.0
2008-11-17 03:33:00,1.7612,1.7614,1.76085,1.76095,70400000.0
2008-11-17 03:34:00,1.76095,1.7611,1.76095,1.76095,23600000.0
2008-11-17 03:35:00,1.7606,1.76105,1.7606,1.76105,4400000.0
2008-11-17 03:36:00,1.76093,1.76111,1.76069,1.7609,61600000.0
2008-11-17 03:37:00,1.76075,1.7609,1.76055,1.7609,44400000.0
2008-11-17 03:38:00,1.7609,1.76255,1.7607,1.7617,48200000.0
2008-11-17 03:39:00,1.7622,1.7622,1.76175,1.7619,13000000.0
2008-11-17 03:40:00,1.7619,1.7619,1.7619,1.7619,6000000.0
2008-11-17 03:41:00,1.7621,1.7626,1.7621,1.7626,108000000.0
2008-11-17 03:42:00,1.7626,1.76385,1.7626,1.7636,279000000.0
2008-11-17 03:43:00,1.7636,1.765,1.7636,1.7642,113200000.0
2008-11-17 03:44:00,1.7643,1.766,1.76425,1.7659,258400000.0
2008-11-17 03:45:00,1.766,1.766,1.7641,1.7652,225400000.0
2008-11-17 03:46:00,1.7652,1.7652,1.7652,1.7652,90000000.0
2008-11-17 03:47:00,1.7652,1.7652,1.76355,1.76375,263000000.0
2008-11-17 03:48:00,1.76375,1.76375,1.7634,1.7635,36400000.0
2008-11-17 03:49:00,1.76355,1.76355,1.76355,1.76355,3000000.0
2008-11-17 03:50:00,1.7637,1.7637,1.7637,1.7637,6000000.0
2008-11-17 03:51:00,1.76279,1.76311,1.76254,1.76254,84000000.0
2008-11-17 03:52:00,1.7637,1.7639,1.7637,1.7637,332900000.0
2008-11-17 03:53:00,1.76295,1.76322,1.7627,1.76322,21200000.0
2008-11-17 03:54:00,1.76273,1.76344,1.76209,1.76275,26500000.0
2008-11-17 03:55:00,1.7637,1.76415,1.76355,1.7637,30800000.0
2008-11-17 03:56:00,1.76395,1.7646,1.7635,1.7638,89100000.0
2008-11-17 03:57:00,1.76445,1.7655,1.76365,1.7649,68200000.0
2008-11-17 03:58:00,1.76485,1.76495,1.76405,1.7642,25700000.0
2008-11-17 03:59:00,1.7642,1.7642,1.7642,1.7642,21000000.0
2008-11-17 04:00:00,1.7642,1.7642,1.7642,1.7642,219000000.0
2008-11-17 04:01:00,1.76425,1.7647,1.764,1.7645,126400000.0
2008-11-17 04:02:00,1.7645,1.7646,1.7645,1.7645,146200000.0
2008-11-17 04:03:00,1.7645,1.7645,1.7645,1.7645,312000000.0
2008-11-17 04:04:00,1.7645,1.7645,1.7645,1.7645,24000000.0
2008-11-17 04:05:00,1.7645,1.7646,1.7645,1.7646,153600003.0
2008-11-17 04:06:00,1.7648,1.766,1.76425,1.7659,292600000.0
2008-11-17 04:07:00,1.7659,1.7659,1.7659,1.7659,102000000.0
2008-11-17 04:08:00,1.7659,1.7659,1.7659,1.7659,90000000.0
2008-11-17 04:09:00,1.7659,1.7659,1.7659,1.7659,84000000.0
2008-11-17 04:10:00,1.7663,1.76655,1.76575,1.7659,12800000.0
2008-11-17 04:11:00,1.7661,1.7661,1.7661,1.7661,2000000.0
2008-11-17 04:12:00,1.7661,1.7661,1.7642,1.7647,177200000.0
2008-11-17 04:13:00,1.7647,1.7647,1.7647,1.7647,150000000.0
2008-11-17 04:14:00,1.7647,1.7647,1.7647,1.7647,60000000.0
2008-11-17 04:15:00,1.7647,1.7647,1.7623,1.7628,96800000.0
2008-11-17 04:16:00,1.7629,1.7631,1.7628,1.7628,40800000.0
2008-11-17 04:17:00,1.7628,1.764,1.7628,1.764,24500000.0
2008-11-17 04:18:00,1.7639,1.7639,1.7634,1.7634,8200000.0
2008-11-17 04:19:00,1.7634,1.76395,1.7634,1.76365,36400001.0
2008-11-17 04:20:00,1.7637,1.7644,1.7637,1.764,21500000.0
2008-11-17 04:21:00,1.764,1.764,1.764,1.764,1000000.0
2008-11-17 04:22:00,1.76344,1.76389,1.76315,1.76333,51900000.0
2008-11-17 04:23:00,1.764,1.764,1.764,1.764,1000000.0
2008-11-17 04:24:00,1.76308,1.76354,1.76263,1.7634,154000000.0
2008-11-17 04:25:00,1.764,1.76415,1.764,1.764,6000000.0
2008-11-17 04:26:00,1.764,1.7645,1.7639,1.764,11200000.0
2008-11-17 04:27:00,1.76475,1.76515,1.7639,1.7649,21900000.0
2008-11-17 04:28:00,1.765,1.765,1.7637,1.7638,39200000.0
2008-11-17 04:29:00,1.76385,1.7644,1.7637,1.7638,16800000.0
2008-11-17 04:30:00,1.7641,1.7646,1.76375,1.7642,36100000.0
2008-11-17 04:31:00,1.7645,1.7647,1.7643,1.7647,21900000.0
2008-11-17 04:32:00,1.76465,1.7653,1.7629,1.7632,259000000.0
2008-11-17 04:33:00,1.76315,1.7639,1.76295,1.7637,110800000.0
2008-11-17 04:34:00,1.7639,1.7642,1.7638,1.7639,87400000.0
2008-11-17 04:35:00,1.7639,1.7639,1.7639,1.7639,120000000.0
2008-11-17 04:36:00,1.76319,1.76356,1.76283,1.76341,61600000.0
2008-11-17 04:37:00,1.7639,1.7639,1.7639,1.7639,12000000.0
2008-11-17 04:38:00,1.7639,1.7639,1.7629,1.7639,242000000.0
2008-11-17 04:39:00,1.7639,1.7639,1.762,1.76255,107400000.0
2008-11-17 04:40:00,1.76255,1.7627,1.7625,1.76265,72400000.0
2008-11-17 04:41:00,1.7627,1.7631,1.7627,1.7629,78800000.0
2008-11-17 04:42:00,1.7629,1.7629,1.76105,1.7612,142000000.0
2008-11-17 04:43:00,1.7612,1.7612,1.7612,1.7612,60000000.0
2008-11-17 04:44:00,1.76025,1.76041,1.75985,1.75994,71900000.0
2008-11-17 04:45:00,1.7612,1.7612,1.7597,1.7598,279000000.0
2008-11-17 04:46:00,1.7586,1.75976,1.75846,1.7587,79400000.0
2008-11-17 04:47:00,1.75885,1.75959,1.75856,1.75927,33900000.0
2008-11-17 04:48:00,1.75954,1.75975,1.75874,1.75975,130500000.0
2008-11-17 04:49:00,1.7593,1.75992,1.75915,1.75954,77000000.0
2008-11-17 04:50:00,1.75953,1.75993,1.75908,1.75961,163600000.0
2008-11-17 04:51:00,1.76005,1.76005,1.759,1.75926,111800000.0
2008-11-17 04:52:00,1.7608,1.7611,1.76015,1.7609,175600000.0
2008-11-17 04:53:00,1.7609,1.76165,1.7609,1.7614,72200000.0
2008-11-17 04:54:00,1.76115,1.76115,1.76046,1.7605,75200000.0
2008-11-17 04:55:00,1.7614,1.76145,1.7614,1.76145,37000000.0
2008-11-17 04:56:00,1.7615,1.7626,1.7615,1.7625,91800000.0
2008-11-17 04:57:00,1.7625,1.7625,1.76205,1.76205,44000000.0
2008-11-17 04:58:00,1.76215,1.76215,1.76215,1.76215,5000000.0
2008-11-17 04:59:00,1.76215,1.76215,1.761,1.761,3000000.0
2008-11-17 05:00:00,1.7613,1.7617,1.7613,1.7615,75400000.0
2008-11-17 05:01:00,1.7615,1.7615,1.7615,1.7615,36000000.0
2008-11-17 05:02:00,1.7615,1.7615,1.7615,1.7615,180000000.0
2008-11-17 05:03:00,1.7615,1.7615,1.75945,1.7603,126400000.0
2008-11-17 05:04:00,1.76025,1.76055,1.76025,1.76055,5000000.0
2008-11-17 05:05:00,1.7606,1.76085,1.7606,1.76085,2000000.0
2008-11-17 05:06:00,1.76042,1.76115,1.76008,1.76089,53800000.0
2008-11-17 05:07:00,1.7611,1.7611,1.761,1.761,2000000.0
2008-11-17 05:08:00,1.76059,1.76111,1.76022,1.76048,41400000.0
2008-11-17 05:09:00,1.76049,1.76106,1.76029,1.76047,67700000.0
2008-11-17 05:10:00,1.76085,1.76108,1.76023,1.76108,102600000.0
2008-11-17 05:11:00,1.76118,1.76121,1.76044,1.7607,103400000.0
2008-11-17 05:12:00,1.761,1.76105,1.761,1.761,5600000.0
2008-11-17 05:13:00,1.761,1.761,1.761,1.761,2300000.0
2008-11-17 05:14:00,1.7611,1.7611,1.761,1.761,9900000.0
2008-11-17 05:15:00,1.76125,1.7616,1.7609,1.7612,13300000.0
2008-11-17 05:16:00,1.76135,1.76145,1.7609,1.76135,36000000.0
2008-11-17 05:17:00,1.76135,1.76195,1.76115,1.7618,141600000.0
2008-11-17 05:18:00,1.76195,1.76195,1.76175,1.76175,7600000.0
2008-11-17 05:19:00,1.76175,1.76245,1.76175,1.7623,50200000.0
2008-11-17 05:20:00,1.76245,1.7627,1.7622,1.7627,21600000.0
2008-11-17 05:21:00,1.76265,1.76305,1.76265,1.76305,18000000.0
2008-11-17 05:22:00,1.76305,1.76305,1.76295,1.763,15100000.0
2008-11-17 05:23:00,1.76305,1.76305,1.763,1.763,7000000.0
2008-11-17 05:24:00,1.763,1.763,1.763,1.763,84000000.0
2008-11-17 05:25:00,1.76315,1.76315,1.76175,1.76215,29100000.0
2008-11-17 05:26:00,1.7625,1.7625,1.7625,1.7625,1000000.0
2008-11-17 05:27:00,1.76225,1.7625,1.76225,1.7625,10000000.0
2008-11-17 05:28:00,1.7622,1.7622,1.7621,1.7622,51100000.0
2008-11-17 05:29:00,1.76172,1.76234,1.76145,1.76234,59700000.0
2008-11-17 05:30:00,1.762,1.76254,1.76196,1.76202,35700000.0
2008-11-17 05:31:00,1.76225,1.76225,1.7622,1.76225,48800000.0
2008-11-17 05:32:00,1.76225,1.76235,1.76225,1.76235,5000000.0
2008-11-17 05:33:00,1.7624,1.7628,1.7624,1.76265,43800000.0
2008-11-17 05:34:00,1.7627,1.7632,1.7626,1.7632,32500000.0
2008-11-17 05:35:00,1.7632,1.76335,1.76295,1.7632,67000000.0
2008-11-17 05:36:00,1.7632,1.7632,1.7632,1.7632,31000000.0
2008-11-17 05:37:00,1.76325,1.76335,1.7631,1.7632,33000000.0
2008-11-17 05:38:00,1.7632,1.7632,1.7632,1.7632,60000000.0
2008-11-17 05:39:00,1.7632,1.7634,1.7632,1.7633,158000000.0
2008-11-17 05:40:00,1.7632,1.7634,1.7632,1.76325,11800000.0
2008-11-17 05:41:00,1.76345,1.76415,1.76315,1.76415,26300000.0
2008-11-17 05:42:00,1.7642,1.7648,1.7642,1.7648,26000000.0
2008-11-17 05:43:00,1.7648,1.7653,1.7648,1.76505,90500000.0
2008-11-17 05:44:00,1.76515,1.76535,1.76485,1.76495,39000000.0
2008-11-17 05:45:00,1.7648,1.76645,1.7648,1.76645,132000001.0
2008-11-17 05:46:00,1.7665,1.7666,1.7665,1.76655,7000000.0
2008-11-17 05:47:00,1.7665,1.76655,1.76635,1.7665,15000000.0
2008-11-17 05:48:00,1.7665,1.7665,1.76645,1.76645,4000000.0
2008-11-17 05:49:00,1.76645,1.76645,1.7663,1.7663,633000000.0
2008-11-17 05:50:00,1.7662,1.7667,1.7659,1.766,175300001.0
2008-11-17 05:51:00,1.7663,1.7665,1.7663,1.76645,175300001.0
2008-11-17 05:52:00,1.7667,1.76715,1.7667,1.7668,82400000.0
2008-11-17 05:53:00,1.7668,1.7668,1.7648,1.7654,259000000.0
2008-11-17 05:54:00,1.7654,1.7654,1.765,1.7653,232000000.0
2008-11-17 05:55:00,1.76472,1.7652,1.76245,1.7652,147900000.0
2008-11-17 05:56:00,1.7652,1.76615,1.76505,1.766,95300000.0
2008-11-17 05:57:00,1.76595,1.76625,1.7657,1.76615,78600000.0
2008-11-17 05:58:00,1.7662,1.76765,1.76615,1.767,266800000.0
2008-11-17 05:59:00,1.767,1.767,1.767,1.767,162000000.0
2008-11-17 06:00:00,1.76645,1.767,1.7648,1.7655,75000000.0
2008-11-17 06:01:00,1.7659,1.7659,1.7659,1.7659,24000000.0
2008-11-17 06:02:00,1.7659,1.7659,1.7659,1.7659,90000000.0
2008-11-17 06:03:00,1.766,1.76625,1.7658,1.7658,26500000.0
2008-11-17 06:04:00,1.7659,1.76605,1.7659,1.7659,35700000.0
2008-11-17 06:05:00,1.7659,1.7659,1.7659,1.7659,20400000.0
2008-11-17 06:06:00,1.76605,1.7661,1.76605,1.7661,2900000.0
2008-11-17 06:07:00,1.76563,1.76614,1.7651,1.76575,87000000.0
2008-11-17 06:08:00,1.7667,1.7676,1.7667,1.7676,12000000.0
2008-11-17 06:09:00,1.76765,1.76785,1.7674,1.76775,26700000.0
2008-11-17 06:10:00,1.7678,1.76805,1.76775,1.76805,87200001.0
2008-11-17 06:11:00,1.7681,1.76845,1.7681,1.7683,62200000.0
2008-11-17 06:12:00,1.7683,1.7683,1.7683,1.7683,90000000.0
2008-11-17 06:13:00,1.7683,1.7683,1.7683,1.7683,24000000.0
2008-11-17 06:14:00,1.7683,1.7683,1.7683,1.7683,30000000.0
2008-11-17 06:15:00,1.7683,1.76855,1.7683,1.7683,29800000.0
2008-11-17 06:16:00,1.76762,1.76839,1.76739,1.76812,30000000.0
2008-11-17 06:17:00,1.7684,1.7684,1.7684,1.7684,6000000.0
2008-11-17 06:18:00,1.76747,1.76795,1.76717,1.76778,37200000.0
2008-11-17 06:19:00,1.7684,1.7684,1.7684,1.7684,7000000.0
2008-11-17 06:20:00,1.76845,1.7687,1.76835,1.7685,13400000.0
2008-11-17 06:21:00,1.7686,1.76905,1.7686,1.76905,106800000.0
2008-11-17 06:22:00,1.76915,1.7692,1.76855,1.7686,31800000.0
2008-11-17 06:23:00,1.7686,1.7686,1.7686,1.7686,156000000.0
2008-11-17 06:24:00,1.7686,1.7686,1.7686,1.7686,108000000.0
2008-11-17 06:25:00,1.7686,1.7686,1.76645,1.767,210900000.0
2008-11-17 06:26:00,1.767,1.7672,1.76485,1.7654,279000000.0
2008-11-17 06:27:00,1.7654,1.766,1.7654,1.766,1098000000.0
2008-11-17 06:28:00,1.766,1.76635,1.766,1.766,646000000.0
2008-11-17 06:29:00,1.766,1.766,1.7639,1.7656,568800000.0
2008-11-17 06:30:00,1.7656,1.7663,1.7656,1.7663,72000000.0
2008-11-17 06:31:00,1.7664,1.7664,1.7664,1.7664,12000000.0
2008-11-17 06:32:00,1.76585,1.76594,1.76475,1.76549,120600000.0
2008-11-17 06:33:00,1.76526,1.76561,1.76472,1.76519,150200000.0
2008-11-17 06:34:00,1.7653,1.76544,1.76464,1.76542,124500000.0
2008-11-17 06:35:00,1.7664,1.7664,1.7646,1.7647,47700000.0
2008-11-17 06:36:00,1.76485,1.76485,1.7643,1.7644,84600000.0
2008-11-17 06:37:00,1.76445,1.7648,1.7644,1.7647,209400000.0
2008-11-17 06:38:00,1.7646,1.7648,1.7646,1.7646,119400000.0
2008-11-17 06:39:00,1.7647,1.7654,1.7646,1.76535,73200000.0
2008-11-17 06:40:00,1.76545,1.7655,1.7649,1.76505,34300000.0
2008-11-17 06:41:00,1.76505,1.76535,1.76505,1.76535,19800000.0
2008-11-17 06:42:00,1.76525,1.76545,1.76525,1.76545,10800000.0
2008-11-17 06:43:00,1.76545,1.76545,1.7654,1.76545,6900000.0
2008-11-17 06:44:00,1.7655,1.7655,1.7655,1.7655,1000000.0
2008-11-17 06:45:00,1.76535,1.76575,1.76535,1.7657,6900000.0
2008-11-17 06:46:00,1.7658,1.7658,1.76575,1.76575,2000000.0
2008-11-17 06:47:00,1.7657,1.7657,1.7657,1.7657,6000000.0
2008-11-17 06:48:00,1.7657,1.76635,1.7657,1.76635,49000000.0
2008-11-17 06:49:00,1.76635,1.76635,1.76565,1.766,33400000.0
2008-11-17 06:50:00,1.7658,1.7662,1.7657,1.7657,150100006.0
2008-11-17 06:51:00,1.7658,1.7659,1.7658,1.7658,106800003.0
2008-11-17 06:52:00,1.7658,1.7658,1.7658,1.7658,172800009.0
2008-11-17 06:53:00,1.7658,1.76615,1.7658,1.7659,35100001.0
2008-11-17 06:54:00,1.76537,1.76639,1.76537,1.76591,138300000.0
2008-11-17 06:55:00,1.76565,1.76615,1.76565,1.76615,30900001.0
2008-11-17 06:56:00,1.76615,1.76655,1.76615,1.76635,13500000.0
2008-11-17 06:57:00,1.7663,1.7663,1.7659,1.7659,14400000.0
2008-11-17 06:58:00,1.76595,1.7661,1.76565,1.76565,19300000.0
2008-11-17 06:59:00,1.76595,1.76615,1.7659,1.7659,66700000.0
2008-11-17 07:00:00,1.7659,1.7659,1.76455,1.7654,87300000.0
2008-11-17 07:01:00,1.7654,1.7659,1.7654,1.7654,26700000.0
2008-11-17 07:02:00,1.7651,1.76528,1.76485,1.7649,62000000.0
2008-11-17 07:03:00,1.7654,1.7654,1.76425,1.7648,35000000.0
2008-11-17 07:04:00,1.76395,1.7645,1.76385,1.76446,60900000.0
2008-11-17 07:05:00,1.7648,1.7653,1.7648,1.7653,44000000.0
2008-11-17 07:06:00,1.76535,1.76575,1.76535,1.76575,9700000.0
2008-11-17 07:07:00,1.76575,1.76575,1.7654,1.7654,2000000.0
2008-11-17 07:08:00,1.76555,1.76555,1.76555,1.76555,1000000.0
2008-11-17 07:09:00,1.76515,1.76546,1.76502,1.76524,110700000.0
2008-11-17 07:10:00,1.76575,1.76575,1.76545,1.7655,7000000.0
2008-11-17 07:11:00,1.7655,1.7655,1.7655,1.7655,11000000.0
2008-11-17 07:12:00,1.76575,1.76575,1.7654,1.7655,12000000.0
2008-11-17 07:13:00,1.7655,1.7661,1.7655,1.7656,32900000.0
2008-11-17 07:14:00,1.76585,1.76625,1.76585,1.76625,18700000.0
2008-11-17 07:15:00,1.7665,1.76775,1.76592,1.7667,58400000.0
2008-11-17 07:16:00,1.76675,1.76745,1.76625,1.767,54600000.0
2008-11-17 07:17:00,1.767,1.767,1.767,1.767,23200000.0
2008-11-17 07:18:00,1.767,1.767,1.767,1.767,7000000.0
2008-11-17 07:19:00,1.767,1.767,1.767,1.767,12000000.0
2008-11-17 07:20:00,1.767,1.767,1.76455,1.76475,48800000.0
2008-11-17 07:21:00,1.76475,1.76475,1.76465,1.76465,7000000.0
2008-11-17 07:22:00,1.7645,1.7645,1.7645,1.7645,162000000.0
2008-11-17 07:23:00,1.7637,1.7645,1.76327,1.7642,163000000.0
2008-11-17 07:24:00,1.76455,1.76455,1.7645,1.7645,14000000.0
2008-11-17 07:25:00,1.76455,1.7646,1.7645,1.7646,11000000.0
2008-11-17 07:26:00,1.76394,1.76436,1.76329,1.76377,77100000.0
2008-11-17 07:27:00,1.7645,1.7645,1.7645,1.7645,18900000.0
2008-11-17 07:28:00,1.7645,1.7645,1.7645,1.7645,31500000.0
2008-11-17 07:29:00,1.7645,1.7645,1.7645,1.7645,31500000.0
2008-11-17 07:30:00,1.7645,1.7645,1.7645,1.7645,12600000.0
2008-11-17 07:31:00,1.76364,1.76462,1.76327,1.76374,197500000.0
2008-11-17 07:32:00,1.7645,1.7645,1.7643,1.7645,102000000.0
2008-11-17 07:33:00,1.7645,1.7645,1.76345,1.7636,57100000.0
2008-11-17 07:34:00,1.76345,1.7638,1.7634,1.7638,161800000.0
2008-11-17 07:35:00,1.763,1.7638,1.7615,1.76205,123399999.0
2008-11-17 07:36:00,1.76215,1.7625,1.7621,1.7622,38600000.0
2008-11-17 07:37:00,1.7622,1.76345,1.7622,1.7632,45200000.0
2008-11-17 07:38:00,1.76222,1.76284,1.76175,1.76259,161800000.0
2008-11-17 07:39:00,1.76268,1.7632,1.76179,1.76226,147900000.0
2008-11-17 07:40:00,1.76236,1.76301,1.76208,1.76263,157800000.0
2008-11-17 07:41:00,1.76316,1.76332,1.76205,1.76291,162000000.0
2008-11-17 07:42:00,1.7633,1.76345,1.76325,1.7633,9100000.0
2008-11-17 07:43:00,1.7633,1.7637,1.7629,1.7637,62400000.0
2008-11-17 07:44:00,1.7635,1.76415,1.76345,1.76415,27800000.0
2008-11-17 07:45:00,1.76425,1.76445,1.76385,1.764,15300000.0
2008-11-17 07:46:00,1.764,1.76425,1.764,1.7641,154200000.0
2008-11-17 07:47:00,1.7641,1.7641,1.7641,1.7641,72000000.0
2008-11-17 07:48:00,1.7641,1.7641,1.7641,1.7641,168000000.0
2008-11-17 07:49:00,1.76295,1.76386,1.76295,1.7632,275400000.0
2008-11-17 07:50:00,1.7641,1.7641,1.7621,1.7627,337700000.0
2008-11-17 07:51:00,1.76275,1.7628,1.7627,1.7627,45800000.0
2008-11-17 07:52:00,1.7629,1.7629,1.76195,1.7626,228400000.0
2008-11-17 07:53:00,1.7627,1.7627,1.7627,1.7627,13000000.0
2008-11-17 07:54:00,1.7627,1.7627,1.7627,1.7627,127000000.0
2008-11-17 07:55:00,1.7627,1.7634,1.7627,1.7634,30000000.0
2008-11-17 07:56:00,1.7634,1.7634,1.7634,1.7634,120000000.0
2008-11-17 07:57:00,1.76355,1.76395,1.7634,1.76355,43200000.0
2008-11-17 07:58:00,1.7633,1.7641,1.7633,1.7639,50400000.0
2008-11-17 07:59:00,1.7639,1.7639,1.7633,1.76365,49200000.0
2008-11-17 08:00:00,1.7637,1.7637,1.76335,1.7634,13800000.0
2008-11-17 08:01:00,1.7634,1.7634,1.7634,1.7634,12000000.0
2008-11-17 08:02:00,1.7634,1.7634,1.7634,1.7634,24000000.0
2008-11-17 08:03:00,1.7634,1.7634,1.7634,1.7634,30000000.0
2008-11-17 08:04:00,1.7634,1.7634,1.7615,1.76205,94000000.0
2008-11-17 08:05:00,1.76215,1.76285,1.76195,1.762,71100000.0
2008-11-17 08:06:00,1.762,1.76205,1.762,1.762,242200001.0
2008-11-17 08:07:00,1.762,1.762,1.762,1.762,265900000.0
2008-11-17 08:08:00,1.762,1.762,1.762,1.762,192000000.0
2008-11-17 08:09:00,1.76136,1.76167,1.76082,1.76135,379400000.0
2008-11-17 08:10:00,1.76143,1.76186,1.76096,1.76186,246500000.0
2008-11-17 08:11:00,1.7622,1.7622,1.762,1.762,25200000.0
2008-11-17 08:12:00,1.76152,1.76207,1.76093,1.76161,263700000.0
2008-11-17 08:13:00,1.76146,1.76179,1.76102,1.76137,245800000.0
2008-11-17 08:14:00,1.762,1.7621,1.762,1.7621,26400001.0
2008-11-17 08:15:00,1.762,1.762,1.762,1.762,25900000.0
2008-11-17 08:16:00,1.7621,1.7624,1.7621,1.76215,18700000.0
2008-11-17 08:17:00,1.7621,1.7624,1.7621,1.7624,4200000.0
2008-11-17 08:18:00,1.76202,1.76252,1.76174,1.76223,228600000.0
2008-11-17 08:19:00,1.76245,1.7629,1.76245,1.7629,50000000.0
2008-11-17 08:20:00,1.7629,1.7629,1.7629,1.7629,60000000.0
2008-11-17 08:21:00,1.7629,1.7629,1.7629,1.7629,6000000.0
2008-11-17 08:22:00,1.76187,1.7621,1.76169,1.76191,234100000.0
2008-11-17 08:23:00,1.7629,1.7629,1.7629,1.7629,6000000.0
2008-11-17 08:24:00,1.7629,1.7629,1.7629,1.7629,7200000.0
2008-11-17 08:25:00,1.76295,1.76295,1.7629,1.7629,26200000.0
2008-11-17 08:26:00,1.7629,1.7629,1.7629,1.7629,72000000.0
2008-11-17 08:27:00,1.7629,1.7629,1.7629,1.7629,60000000.0
2008-11-17 08:28:00,1.7629,1.7629,1.7629,1.7629,24000000.0
2008-11-17 08:29:00,1.7629,1.7629,1.7629,1.7629,12000000.0
2008-11-17 08:30:00,1.7629,1.7629,1.7626,1.7628,168000000.0
2008-11-17 08:31:00,1.7629,1.7629,1.7628,1.7629,66000000.0
2008-11-17 08:32:00,1.76201,1.76276,1.76196,1.76246,72200000.0
2008-11-17 08:33:00,1.76239,1.76296,1.7622,1.76277,61000000.0
2008-11-17 08:34:00,1.7629,1.76305,1.7629,1.7629,32100000.0
2008-11-17 08:35:00,1.7629,1.76315,1.7617,1.7629,192800000.0
2008-11-17 08:36:00,1.7631,1.7637,1.7631,1.7635,19400000.0
2008-11-17 08:37:00,1.7636,1.7637,1.76345,1.7637,36100000.0
2008-11-17 08:38:00,1.76365,1.7638,1.7635,1.7635,25200000.0
2008-11-17 08:39:00,1.7634,1.7634,1.7632,1.7632,12300000.0
2008-11-17 08:40:00,1.7632,1.7632,1.7632,1.7632,2000000.0
2008-11-17 08:41:00,1.7632,1.76385,1.7632,1.7636,12500000.0
2008-11-17 08:42:00,1.76365,1.7647,1.76365,1.7643,101400000.0
2008-11-17 08:43:00,1.7642,1.7642,1.7637,1.7638,27400000.0
2008-11-17 08:44:00,1.7639,1.7639,1.7636,1.7637,10400000.0
2008-11-17 08:45:00,1.76355,1.7636,1.7634,1.7634,7800000.0
2008-11-17 08:46:00,1.7634,1.7638,1.7634,1.7636,17800000.0
2008-11-17 08:47:00,1.7635,1.7635,1.7627,1.76285,20300000.0
2008-11-17 08:48:00,1.76245,1.76265,1.7621,1.7621,25200000.0
2008-11-17 08:49:00,1.7621,1.7621,1.762,1.762,20200000.0
2008-11-17 08:50:00,1.762,1.762,1.762,1.762,4300000.0
2008-11-17 08:51:00,1.762,1.762,1.76135,1.762,193700000.0
2008-11-17 08:52:00,1.762,1.762,1.7601,1.7605,94600000.0
2008-11-17 08:53:00,1.7605,1.76275,1.7605,1.76155,64000000.0
2008-11-17 08:54:00,1.7617,1.7632,1.7617,1.76255,66600000.0
2008-11-17 08:55:00,1.7629,1.76525,1.7629,1.76365,52000000.0
2008-11-17 08:56:00,1.7638,1.7638,1.7638,1.7638,5200000.0
2008-11-17 08:57:00,1.7638,1.7638,1.76235,1.76235,13000000.0
2008-11-17 08:58:00,1.76235,1.763,1.76145,1.76285,65400000.0
2008-11-17 08:59:00,1.7631,1.7637,1.76275,1.7633,127900000.0
2008-11-17 09:00:00,1.7633,1.7633,1.76225,1.76225,134100000.0
2008-11-17 09:01:00,1.76225,1.7633,1.7621,1.763,71500000.0
2008-11-17 09:02:00,1.76295,1.763,1.7626,1.7626,47100000.0
2008-11-17 09:03:00,1.7626,1.7626,1.7625,1.7625,54000000.0
2008-11-17 09:04:00,1.7626,1.7626,1.7625,1.7625,57000000.0
2008-11-17 09:05:00,1.7626,1.7626,1.76195,1.76195,58000000.0
2008-11-17 09:06:00,1.76195,1.763,1.76195,1.7626,134799999.0
2008-11-17 09:07:00,1.7626,1.7636,1.7626,1.76335,95100000.0
2008-11-17 09:08:00,1.7634,1.7634,1.7631,1.7632,53600000.0
2008-11-17 09:09:00,1.7633,1.7633,1.7632,1.7633,3600000.0
2008-11-17 09:10:00,1.7634,1.7634,1.7631,1.7631,34800000.0
2008-11-17 09:11:00,1.7631,1.7633,1.7631,1.7631,37400000.0
2008-11-17 09:12:00,1.7631,1.7632,1.7631,1.7632,44400000.0
2008-11-17 09:13:00,1.7632,1.7638,1.7632,1.7638,12700000.0
2008-11-17 09:14:00,1.7637,1.7646,1.76345,1.7646,58000000.0
2008-11-17 09:15:00,1.76465,1.76485,1.7642,1.7642,99100000.0
2008-11-17 09:16:00,1.7642,1.7642,1.764,1.7642,240500000.0
2008-11-17 09:17:00,1.7642,1.7642,1.76285,1.7634,276200000.0
2008-11-17 09:18:00,1.7634,1.764,1.76325,1.7638,63200000.0
2008-11-17 09:19:00,1.76365,1.7645,1.7636,1.7643,252900000.0
2008-11-17 09:20:00,1.7643,1.76565,1.7643,1.7654,240100000.0
2008-11-17 09:21:00,1.7656,1.767,1.7656,1.7667,110800000.0
2008-11-17 09:22:00,1.7668,1.7688,1.7668,1.7685,256900002.0
2008-11-17 09:23:00,1.7685,1.7685,1.76715,1.7676,291900000.0
2008-11-17 09:24:00,1.7676,1.7676,1.7676,1.7676,234000000.0
2008-11-17 09:25:00,1.7676,1.7676,1.76705,1.7676,132100000.0
2008-11-17 09:26:00,1.7655,1.767,1.7655,1.767,109000000.0
2008-11-17 09:27:00,1.767,1.7671,1.7665,1.7666,46000000.0
2008-11-17 09:28:00,1.7666,1.7668,1.766,1.766,100400000.0
2008-11-17 09:29:00,1.76595,1.7663,1.7658,1.7659,995100000.0
2008-11-17 09:30:00,1.7659,1.7659,1.7644,1.76465,502800000.0
2008-11-17 09:31:00,1.76465,1.76465,1.76305,1.76355,156100000.0
2008-11-17 09:32:00,1.7635,1.764,1.7631,1.7632,73100000.0
2008-11-17 09:33:00,1.7632,1.764,1.763,1.76375,651900000.0
2008-11-17 09:34:00,1.76375,1.7638,1.7616,1.7617,377600001.0
2008-11-17 09:35:00,1.7617,1.7635,1.76155,1.7635,145300000.0
2008-11-17 09:36:00,1.7634,1.7653,1.7634,1.7648,198700000.0
2008-11-17 09:37:00,1.7648,1.7653,1.7648,1.7648,210800000.0
2008-11-17 09:38:00,1.7648,1.7648,1.76345,1.7638,190300000.0
2008-11-17 09:39:00,1.7639,1.76405,1.7612,1.76155,265500000.0
2008-11-17 09:40:00,1.7617,1.76285,1.7617,1.7627,306300000.0
2008-11-17 09:41:00,1.7627,1.7627,1.7614,1.7619,203000000.0
2008-11-17 09:42:00,1.7621,1.7627,1.7617,1.76205,131300000.0
2008-11-17 09:43:00,1.7619,1.76345,1.7619,1.76345,117400000.0
2008-11-17 09:44:00,1.7634,1.7634,1.7627,1.76295,108800000.0
2008-11-17 09:45:00,1.76285,1.7635,1.7618,1.762,120300000.0
2008-11-17 09:46:00,1.76205,1.7622,1.76115,1.7617,207500000.0
2008-11-17 09:47:00,1.7617,1.7617,1.76015,1.7604,324800000.0
2008-11-17 09:48:00,1.7604,1.7611,1.7604,1.7611,42000000.0
2008-11-17 09:49:00,1.761,1.7611,1.7592,1.75975,103900000.0
2008-11-17 09:50:00,1.75995,1.7602,1.7587,1.7589,196200000.0
2008-11-17 09:51:00,1.7588,1.75985,1.75845,1.7598,233400000.0
2008-11-17 09:52:00,1.75975,1.76275,1.75955,1.7622,207400000.0
2008-11-17 09:53:00,1.7622,1.7622,1.761,1.7611,122600000.0
2008-11-17 09:54:00,1.7611,1.7611,1.7591,1.7597,78500000.0
2008-11-17 09:55:00,1.7597,1.76005,1.7594,1.7595,182100000.0
2008-11-17 09:56:00,1.7595,1.7597,1.7594,1.7595,143500000.0
2008-11-17 09:57:00,1.7595,1.7595,1.7595,1.7595,172800000.0
2008-11-17 09:58:00,1.7595,1.7604,1.7595,1.75965,218400000.0
2008-11-17 09:59:00,1.75965,1.75965,1.7572,1.7573,243000000.0
2008-11-17 10:00:00,1.7572,1.758,1.75625,1.7568,185700000.0
2008-11-17 10:01:00,1.75685,1.7581,1.7566,1.75805,176100000.0
2008-11-17 10:02:00,1.758,1.75815,1.7576,1.75765,255800000.0
2008-11-17 10:03:00,1.7577,1.7579,1.75735,1.7574,74700000.0
2008-11-17 10:04:00,1.7573,1.7579,1.7573,1.75765,86300000.0
2008-11-17 10:05:00,1.75765,1.75865,1.75755,1.7584,132100000.0
2008-11-17 10:06:00,1.758,1.7597,1.7579,1.7597,127400000.0
2008-11-17 10:07:00,1.75975,1.7599,1.7588,1.75915,119200000.0
2008-11-17 10:08:00,1.7591,1.76045,1.75875,1.76,115800000.0
2008-11-17 10:09:00,1.76015,1.7605,1.75945,1.75965,118200000.0
2008-11-17 10:10:00,1.75985,1.76,1.7595,1.7595,1014300000.0
2008-11-17 10:11:00,1.7595,1.76065,1.7584,1.76045,671200000.0
2008-11-17 10:12:00,1.7606,1.76145,1.7604,1.76055,206900000.0
2008-11-17 10:13:00,1.7605,1.76055,1.7586,1.7596,263800000.0
2008-11-17 10:14:00,1.75975,1.7602,1.75935,1.75935,96600000.0
2008-11-17 10:15:00,1.7593,1.7597,1.7585,1.7593,160900000.0
2008-11-17 10:16:00,1.7593,1.7602,1.7592,1.7602,53100000.0
2008-11-17 10:17:00,1.7602,1.7607,1.7599,1.7606,169000000.0
2008-11-17 10:18:00,1.7607,1.76205,1.7607,1.7614,136700000.0
2008-11-17 10:19:00,1.7613,1.7614,1.76,1.7602,311600000.0
2008-11-17 10:20:00,1.7602,1.7612,1.76005,1.7607,227800000.0
2008-11-17 10:21:00,1.7607,1.7614,1.7607,1.7612,222900000.0
2008-11-17 10:22:00,1.76115,1.7616,1.76055,1.7613,204500000.0
2008-11-17 10:23:00,1.7613,1.76165,1.7611,1.7614,125400000.0
2008-11-17 10:24:00,1.7615,1.7615,1.761,1.76105,142200000.0
2008-11-17 10:25:00,1.761,1.76195,1.761,1.76195,180100000.0
2008-11-17 10:26:00,1.76195,1.76215,1.76135,1.76165,157900000.0
2008-11-17 10:27:00,1.7617,1.7617,1.76065,1.761,277000000.0
2008-11-17 10:28:00,1.761,1.761,1.76005,1.7603,338000000.0
2008-11-17 10:29:00,1.76035,1.7605,1.7593,1.7593,330300000.0
2008-11-17 10:30:00,1.75945,1.76,1.7593,1.76,171400000.0
2008-11-17 10:31:00,1.7602,1.762,1.7602,1.7619,187100000.0
2008-11-17 10:32:00,1.7619,1.7621,1.7602,1.7605,812999999.0
2008-11-17 10:33:00,1.76055,1.7621,1.76025,1.76205,121400000.0
2008-11-17 10:34:00,1.7622,1.7642,1.7622,1.7641,423200001.0
2008-11-17 10:35:00,1.7643,1.7648,1.7643,1.7645,383400000.0
2008-11-17 10:36:00,1.7645,1.7653,1.76415,1.76435,466900000.0
2008-11-17 10:37:00,1.7644,1.7662,1.7644,1.7658,153800000.0
2008-11-17 10:38:00,1.7658,1.767,1.7657,1.767,106900000.0
2008-11-17 10:39:00,1.7669,1.768,1.7669,1.76775,139800000.0
2008-11-17 10:40:00,1.76775,1.7684,1.76765,1.7679,131900000.0
2008-11-17 10:41:00,1.768,1.769,1.7679,1.7683,129200000.0
2008-11-17 10:42:00,1.7683,1.7685,1.7675,1.7676,113200000.0
2008-11-17 10:43:00,1.7676,1.7677,1.7671,1.7672,127400000.0
2008-11-17 10:44:00,1.76715,1.76725,1.76665,1.7672,136900000.0
2008-11-17 10:45:00,1.7673,1.7673,1.7665,1.7668,144400000.0
2008-11-17 10:46:00,1.7668,1.7672,1.7664,1.7669,201000000.0
2008-11-17 10:47:00,1.7668,1.7672,1.7666,1.76695,80400000.0
2008-11-17 10:48:00,1.7669,1.7676,1.7669,1.7675,126100000.0
2008-11-17 10:49:00,1.7673,1.7676,1.76685,1.7675,102100000.0
2008-11-17 10:50:00,1.7675,1.7677,1.76625,1.7663,175500000.0
2008-11-17 10:51:00,1.76635,1.76875,1.7663,1.76835,189800000.0
2008-11-17 10:52:00,1.7682,1.7699,1.7682,1.7699,117600000.0
2008-11-17 10:53:00,1.77,1.77045,1.7689,1.7695,221900000.0
2008-11-17 10:54:00,1.7697,1.7702,1.7695,1.7696,176000000.0
2008-11-17 10:55:00,1.7696,1.77095,1.7695,1.7704,377900000.0
2008-11-17 10:56:00,1.77035,1.77185,1.7699,1.77185,216400000.0
2008-11-17 10:57:00,1.7721,1.7721,1.7709,1.7709,177700000.0
2008-11-17 10:58:00,1.7709,1.7713,1.7703,1.7712,215100000.0
2008-11-17 10:59:00,1.77115,1.7744,1.77105,1.7735,166000000.0
2008-11-17 11:00:00,1.77345,1.7738,1.7726,1.7726,179500000.0
2008-11-17 11:01:00,1.7728,1.7733,1.7724,1.773,117200000.0
2008-11-17 11:02:00,1.7731,1.7732,1.7725,1.7725,96200000.0
2008-11-17 11:03:00,1.7725,1.7725,1.771,1.7712,94700000.0
2008-11-17 11:04:00,1.77115,1.7716,1.7707,1.7714,278700000.0
2008-11-17 11:05:00,1.7714,1.7718,1.77035,1.7708,204800000.0
2008-11-17 11:06:00,1.7708,1.7715,1.7705,1.7708,211300000.0
2008-11-17 11:07:00,1.77065,1.7723,1.77,1.7715,315900000.0
2008-11-17 11:08:00,1.7715,1.77155,1.7702,1.771,346600000.0
2008-11-17 11:09:00,1.7708,1.77155,1.76955,1.7713,240700000.0
2008-11-17 11:10:00,1.7713,1.7719,1.7707,1.7718,186100000.0
2008-11-17 11:11:00,1.77185,1.7741,1.7718,1.77315,242800000.0
2008-11-17 11:12:00,1.7733,1.774,1.7727,1.7739,116800000.0
2008-11-17 11:13:00,1.7741,1.7751,1.7738,1.774,316000000.0
2008-11-17 11:14:00,1.7739,1.7742,1.7725,1.77345,198300000.0
2008-11-17 11:15:00,1.77335,1.7744,1.773,1.773,200600000.0
2008-11-17 11:16:00,1.7731,1.77315,1.7717,1.7721,147800000.0
2008-11-17 11:17:00,1.7723,1.7729,1.7714,1.7715,224100000.0
2008-11-17 11:18:00,1.77165,1.77195,1.7712,1.7715,255000000.0
2008-11-17 11:19:00,1.7715,1.7728,1.7715,1.7726,277900000.0
2008-11-17 11:20:00,1.7725,1.77315,1.7724,1.7728,176400000.0
2008-11-17 11:21:00,1.7728,1.7738,1.7728,1.77345,317600000.0
2008-11-17 11:22:00,1.77345,1.7748,1.77345,1.7742,189800000.0
2008-11-17 11:23:00,1.7743,1.7758,1.7742,1.7753,117300000.0
2008-11-17 11:24:00,1.7752,1.77785,1.7752,1.77665,202800000.0
2008-11-17 11:25:00,1.7767,1.77695,1.776,1.77635,134200000.0
2008-11-17 11:26:00,1.7762,1.7768,1.77545,1.7767,103300000.0
2008-11-17 11:27:00,1.77665,1.7773,1.7764,1.777,193700000.0
2008-11-17 11:28:00,1.777,1.7782,1.77615,1.7781,147800000.0
2008-11-17 11:29:00,1.77805,1.7783,1.77735,1.7781,177200000.0
2008-11-17 11:30:00,1.7782,1.77935,1.7772,1.77905,219600000.0
2008-11-17 11:31:00,1.779,1.7794,1.7783,1.7783,134900000.0
2008-11-17 11:32:00,1.77845,1.77925,1.77805,1.77905,244000000.0
2008-11-17 11:33:00,1.77905,1.78,1.7786,1.7793,265900000.0
2008-11-17 11:34:00,1.7793,1.7812,1.7789,1.78105,157900000.0
2008-11-17 11:35:00,1.78075,1.7836,1.78075,1.78165,366200000.0
2008-11-17 11:36:00,1.7817,1.7827,1.7814,1.7821,317100000.0
2008-11-17 11:37:00,1.7819,1.7819,1.7799,1.7802,199100000.0
2008-11-17 11:38:00,1.78025,1.7811,1.7792,1.77985,175500000.0
2008-11-17 11:39:00,1.7799,1.78,1.77915,1.7794,82300000.0
2008-11-17 11:40:00,1.7794,1.78,1.7791,1.7798,133000000.0
2008-11-17 11:41:00,1.77985,1.78025,1.77895,1.7793,197200000.0
2008-11-17 11:42:00,1.7792,1.77935,1.7782,1.7789,108100000.0
2008-11-17 11:43:00,1.77895,1.7796,1.778,1.7786,188200000.0
2008-11-17 11:44:00,1.77855,1.7788,1.778,1.77805,132600000.0
2008-11-17 11:45:00,1.77835,1.77875,1.77815,1.77835,72500000.0
2008-11-17 11:46:00,1.7782,1.7785,1.7779,1.77835,69600000.0
2008-11-17 11:47:00,1.7783,1.7791,1.7779,1.7791,73000000.0
2008-11-17 11:48:00,1.7793,1.77995,1.77865,1.7793,471899997.0
2008-11-17 11:49:00,1.77945,1.7806,1.7791,1.78,376000000.0
2008-11-17 11:50:00,1.7801,1.7807,1.77945,1.78005,249200000.0
2008-11-17 11:51:00,1.77995,1.78015,1.7793,1.7793,128100000.0
2008-11-17 11:52:00,1.7794,1.7812,1.7793,1.7803,116600000.0
2008-11-17 11:53:00,1.78045,1.781,1.7802,1.781,91100000.0
2008-11-17 11:54:00,1.7809,1.7811,1.7802,1.7802,231700000.0
2008-11-17 11:55:00,1.7802,1.78065,1.7799,1.7804,80500000.0
2008-11-17 11:56:00,1.7803,1.78035,1.7795,1.77975,118900000.0
2008-11-17 11:57:00,1.7799,1.7802,1.7795,1.77985,94300000.0
2008-11-17 11:58:00,1.77985,1.78,1.7794,1.7795,42400000.0
2008-11-17 11:59:00,1.7795,1.7797,1.7783,1.7787,211400000.0
2008-11-17 12:00:00,1.77865,1.7787,1.7776,1.7777,461599994.0
2008-11-17 12:01:00,1.7777,1.7785,1.7774,1.7783,105200000.0
2008-11-17 12:02:00,1.77845,1.7793,1.77785,1.7788,198300000.0
2008-11-17 12:03:00,1.7789,1.7802,1.7787,1.7798,186400000.0
2008-11-17 12:04:00,1.7798,1.78,1.7788,1.7789,89700000.0
2008-11-17 12:05:00,1.7789,1.7793,1.77825,1.7793,163400000.0
2008-11-17 12:06:00,1.77925,1.7795,1.7785,1.779,316900000.0
2008-11-17 12:07:00,1.779,1.7791,1.7779,1.7785,200000000.0
2008-11-17 12:08:00,1.7785,1.77895,1.77775,1.7786,218300000.0
2008-11-17 12:09:00,1.77865,1.7788,1.77785,1.778,159800000.0
2008-11-17 12:10:00,1.778,1.77905,1.77765,1.77875,219300000.0
2008-11-17 12:11:00,1.77875,1.7801,1.7787,1.78,140400000.0
2008-11-17 12:12:00,1.7798,1.78035,1.7798,1.7802,70800000.0
2008-11-17 12:13:00,1.78045,1.781,1.78005,1.78095,90900000.0
2008-11-17 12:14:00,1.78095,1.7813,1.778,1.7786,211800000.0
2008-11-17 12:15:00,1.77875,1.779,1.77795,1.7784,172400000.0
2008-11-17 12:16:00,1.7783,1.7791,1.7781,1.7787,114600000.0
2008-11-17 12:17:00,1.77875,1.77875,1.7767,1.77745,198900000.0
2008-11-17 12:18:00,1.7776,1.7787,1.7776,1.7786,190100000.0
2008-11-17 12:19:00,1.7786,1.7787,1.7779,1.7785,89000000.0
2008-11-17 12:20:00,1.77855,1.77905,1.77835,1.7788,131600000.0
2008-11-17 12:21:00,1.7789,1.7797,1.7789,1.77945,887600011.0
2008-11-17 12:22:00,1.77945,1.7797,1.77855,1.7788,663600016.0
2008-11-17 12:23:00,1.7788,1.78,1.77875,1.7795,90300000.0
2008-11-17 12:24:00,1.7795,1.78,1.7795,1.7798,84600000.0
2008-11-17 12:25:00,1.7798,1.7806,1.77965,1.7801,415600002.0
2008-11-17 12:26:00,1.7801,1.78035,1.7797,1.7802,77700000.0
2008-11-17 12:27:00,1.7803,1.7806,1.7801,1.7805,50400000.0
2008-11-17 12:28:00,1.7806,1.7806,1.7798,1.7803,66100000.0
2008-11-17 12:29:00,1.7802,1.7802,1.7789,1.77905,176500000.0
2008-11-17 12:30:00,1.77905,1.7793,1.7785,1.7789,248100000.0
2008-11-17 12:31:00,1.7791,1.77915,1.7783,1.77855,234700000.0
2008-11-17 12:32:00,1.7785,1.77895,1.7777,1.7782,162700000.0
2008-11-17 12:33:00,1.7782,1.7785,1.7779,1.7782,159600000.0
2008-11-17 12:34:00,1.7782,1.7783,1.777,1.777,418200002.0
2008-11-17 12:35:00,1.777,1.77735,1.77625,1.7764,609900000.0
2008-11-17 12:36:00,1.7764,1.77755,1.7764,1.77655,150400000.0
2008-11-17 12:37:00,1.77655,1.7776,1.7762,1.7772,323300000.0
2008-11-17 12:38:00,1.7772,1.77735,1.77645,1.77675,353400000.0
2008-11-17 12:39:00,1.7769,1.77765,1.7769,1.77725,135900000.0
2008-11-17 12:40:00,1.77735,1.77735,1.7769,1.77735,335900000.0
2008-11-17 12:41:00,1.7775,1.77775,1.77695,1.77695,154200000.0
2008-11-17 12:42:00,1.77695,1.7777,1.7766,1.7777,280700000.0
2008-11-17 12:43:00,1.7776,1.7777,1.77725,1.7774,126600000.0
2008-11-17 12:44:00,1.7774,1.7776,1.77525,1.776,206000000.0
2008-11-17 12:45:00,1.7762,1.7762,1.77525,1.7757,211700000.0
2008-11-17 12:46:00,1.77585,1.77645,1.7757,1.776,80200000.0
2008-11-17 12:47:00,1.776,1.776,1.7759,1.77595,18900000.0
2008-11-17 12:48:00,1.776,1.7762,1.7758,1.776,322100000.0
2008-11-17 12:49:00,1.776,1.776,1.776,1.776,961600000.0
2008-11-17 12:50:00,1.776,1.7764,1.776,1.776,792200004.0
2008-11-17 12:51:00,1.776,1.7778,1.776,1.7777,200000000.0
2008-11-17 12:52:00,1.77755,1.7783,1.7775,1.7777,79900000.0
2008-11-17 12:53:00,1.7777,1.7777,1.7767,1.7773,239300000.0
2008-11-17 12:54:00,1.77735,1.7774,1.7769,1.7772,120100000.0
2008-11-17 12:55:00,1.7772,1.7783,1.77715,1.7781,146400000.0
2008-11-17 12:56:00,1.7781,1.7787,1.7776,1.7786,165800000.0
2008-11-17 12:57:00,1.7786,1.77975,1.77825,1.77975,120600000.0
2008-11-17 12:58:00,1.77975,1.77995,1.7781,1.7786,172900000.0
2008-11-17 12:59:00,1.7786,1.7786,1.77695,1.7775,120400000.0
2008-11-17 13:00:00,1.7777,1.7777,1.7769,1.77725,120300000.0
2008-11-17 13:01:00,1.77725,1.77735,1.7764,1.7764,412200000.0
2008-11-17 13:02:00,1.7764,1.77645,1.7753,1.77595,375900000.0
2008-11-17 13:03:00,1.77595,1.776,1.77555,1.77555,110400000.0
2008-11-17 13:04:00,1.7755,1.77625,1.7755,1.77595,229200000.0
2008-11-17 13:05:00,1.77595,1.7762,1.7758,1.7761,354899998.0
2008-11-17 13:06:00,1.77625,1.7769,1.77605,1.7766,238600000.0
2008-11-17 13:07:00,1.7766,1.77665,1.7763,1.7764,515500000.0
2008-11-17 13:08:00,1.7764,1.7764,1.77525,1.77545,299600000.0
2008-11-17 13:09:00,1.77545,1.77555,1.77485,1.7754,208000000.0
2008-11-17 13:10:00,1.7754,1.77645,1.77535,1.776,366600000.0
2008-11-17 13:11:00,1.776,1.7763,1.7749,1.77585,343500000.0
2008-11-17 13:12:00,1.77605,1.77625,1.7758,1.7758,327200000.0
2008-11-17 13:13:00,1.77595,1.7777,1.7758,1.7772,338500000.0
2008-11-17 13:14:00,1.77725,1.778,1.77715,1.77775,198800000.0
2008-11-17 13:15:00,1.77775,1.7791,1.7775,1.77895,238600000.0
2008-11-17 13:16:00,1.77895,1.77895,1.7769,1.7769,456300000.0
2008-11-17 13:17:00,1.7769,1.77795,1.7764,1.7779,890400000.0
2008-11-17 13:18:00,1.7779,1.7779,1.7767,1.7772,740800000.0
2008-11-17 13:19:00,1.7771,1.7774,1.7769,1.7772,84000000.0
2008-11-17 13:20:00,1.7772,1.7773,1.7769,1.777,75900000.0
2008-11-17 13:21:00,1.77715,1.7773,1.7768,1.7769,187199997.0
2008-11-17 13:22:00,1.7768,1.77705,1.7767,1.7768,834299991.0
2008-11-17 13:23:00,1.77685,1.77745,1.7768,1.777,283399996.0
2008-11-17 13:24:00,1.777,1.7773,1.7768,1.7773,138400000.0
2008-11-17 13:25:00,1.7774,1.7784,1.77735,1.7782,72400000.0
2008-11-17 13:26:00,1.7783,1.7788,1.7779,1.7784,280800000.0
2008-11-17 13:27:00,1.7782,1.7787,1.77745,1.77845,880899971.0
2008-11-17 13:28:00,1.7784,1.77925,1.7783,1.77885,570700000.0
2008-11-17 13:29:00,1.77885,1.77895,1.7779,1.77855,569600004.0
2008-11-17 13:30:00,1.77855,1.77855,1.7783,1.77855,210900000.0
2008-11-17 13:31:00,1.77845,1.7788,1.77802,1.7788,218200000.0
2008-11-17 13:32:00,1.7789,1.7791,1.7776,1.77815,223100000.0
2008-11-17 13:33:00,1.77815,1.77815,1.77705,1.7774,667800002.0
2008-11-17 13:34:00,1.7775,1.7779,1.77735,1.77745,487900000.0
2008-11-17 13:35:00,1.77745,1.7777,1.77725,1.7774,409000000.0
2008-11-17 13:36:00,1.7775,1.77845,1.7772,1.77845,95600000.0
2008-11-17 13:37:00,1.7783,1.77865,1.778,1.7783,198500000.0
2008-11-17 13:38:00,1.7783,1.7789,1.77755,1.7789,141300000.0
2008-11-17 13:39:00,1.77822,1.7796,1.77822,1.7796,52700000.0
2008-11-17 13:40:00,1.7796,1.7796,1.7789,1.7793,332600000.0
2008-11-17 13:41:00,1.7793,1.7794,1.779,1.7794,132200000.0
2008-11-17 13:42:00,1.77885,1.7795,1.77885,1.7794,86000000.0
2008-11-17 13:43:00,1.7795,1.78005,1.7792,1.7798,64200000.0
2008-11-17 13:44:00,1.7798,1.78,1.7798,1.7798,92600000.0
2008-11-17 13:45:00,1.7798,1.7798,1.7798,1.7798,61400000.0
2008-11-17 13:46:00,1.7798,1.78,1.77907,1.7797,65000000.0
2008-11-17 13:47:00,1.7797,1.7797,1.77875,1.7792,517600004.0
2008-11-17 13:48:00,1.7792,1.7797,1.7792,1.7795,234000000.0
2008-11-17 13:49:00,1.7795,1.7796,1.7791,1.7792,294100000.0
2008-11-17 13:50:00,1.7793,1.77965,1.7793,1.7794,155800001.0
2008-11-17 13:51:00,1.7795,1.7802,1.77945,1.7802,154200000.0
2008-11-17 13:52:00,1.7802,1.7807,1.7801,1.7805,432200002.0
2008-11-17 13:53:00,1.7805,1.7806,1.7805,1.7805,28900000.0
2008-11-17 13:54:00,1.78055,1.78075,1.7805,1.78065,14000000.0
2008-11-17 13:55:00,1.7806,1.781,1.77985,1.78035,115700000.0
2008-11-17 13:56:00,1.7806,1.7813,1.7805,1.7813,123699998.0
2008-11-17 13:57:00,1.7813,1.7813,1.7807,1.7812,398900000.0
2008-11-17 13:58:00,1.7811,1.7812,1.781,1.7811,33500000.0
2008-11-17 13:59:00,1.781,1.78195,1.78095,1.78195,68700000.0
2008-11-17 14:00:00,1.78185,1.78185,1.78095,1.7813,101400000.0
2008-11-17 14:01:00,1.7813,1.7814,1.7811,1.7814,48600000.0
2008-11-17 14:02:00,1.7814,1.7822,1.78125,1.78165,72800000.0
2008-11-17 14:03:00,1.7817,1.7819,1.7816,1.7818,102800000.0
2008-11-17 14:04:00,1.7817,1.7819,1.7816,1.7819,59600000.0
2008-11-17 14:05:00,1.7819,1.7819,1.7817,1.7817,10000000.0
2008-11-17 14:06:00,1.7817,1.7817,1.7817,1.7817,22000000.0
2008-11-17 14:07:00,1.7817,1.7817,1.78105,1.7816,37400000.0
2008-11-17 14:08:00,1.7817,1.7823,1.78165,1.78225,951299980.0
2008-11-17 14:09:00,1.7822,1.7831,1.7821,1.783,164099999.0
2008-11-17 14:10:00,1.783,1.78315,1.7829,1.78315,126500000.0
2008-11-17 14:11:00,1.78305,1.7835,1.7829,1.7833,90300000.0
2008-11-17 14:12:00,1.7834,1.7838,1.78315,1.7838,84800000.0
2008-11-17 14:13:00,1.7838,1.7838,1.7831,1.7831,1801599949.0
2008-11-17 14:14:00,1.7831,1.7832,1.7829,1.7832,265600001.0
2008-11-17 14:15:00,1.7828,1.7836,1.7828,1.7836,246600002.0
2008-11-17 14:16:00,1.7836,1.7837,1.78275,1.78275,889600003.0
2008-11-17 14:17:00,1.78285,1.784,1.78285,1.7839,218500000.0
2008-11-17 14:18:00,1.7839,1.7839,1.7828,1.7833,651900000.0
2008-11-17 14:19:00,1.7833,1.7833,1.783,1.7832,228200000.0
2008-11-17 14:20:00,1.78325,1.7841,1.78285,1.7833,283700000.0
2008-11-17 14:21:00,1.78325,1.7849,1.7832,1.78465,84900000.0
2008-11-17 14:22:00,1.7846,1.7847,1.78409,1.7846,161300000.0
2008-11-17 14:23:00,1.7848,1.7852,1.78415,1.7852,59300000.0
2008-11-17 14:24:00,1.7853,1.7854,1.78455,1.7849,178700000.0
2008-11-17 14:25:00,1.785,1.785,1.7829,1.78465,161700000.0
2008-11-17 14:26:00,1.78465,1.78545,1.7846,1.78545,47600000.0
2008-11-17 14:27:00,1.7854,1.7861,1.78535,1.7858,106700000.0
2008-11-17 14:28:00,1.7858,1.78625,1.7857,1.7861,155900000.0
2008-11-17 14:29:00,1.78615,1.7866,1.7857,1.78595,148100000.0
2008-11-17 14:30:00,1.78585,1.7869,1.7856,1.7862,120500000.0
2008-11-17 14:31:00,1.7861,1.7867,1.786,1.7863,167700001.0
2008-11-17 14:32:00,1.7862,1.7864,1.7855,1.7863,111000000.0
2008-11-17 14:33:00,1.7863,1.78645,1.78535,1.7862,219000000.0
2008-11-17 14:34:00,1.78625,1.7868,1.78625,1.7864,106000000.0
2008-11-17 14:35:00,1.78625,1.7867,1.7856,1.786,160900000.0
2008-11-17 14:36:00,1.786,1.78655,1.786,1.78655,49500000.0
2008-11-17 14:37:00,1.78645,1.78705,1.7861,1.78655,260899994.0
2008-11-17 14:38:00,1.7866,1.787,1.78645,1.7869,59700000.0
2008-11-17 14:39:00,1.7868,1.78705,1.7866,1.787,91800000.0
2008-11-17 14:40:00,1.78705,1.78705,1.7867,1.7869,933900005.0
2008-11-17 14:41:00,1.7869,1.7869,1.7869,1.7869,288000000.0
2008-11-17 14:42:00,1.7869,1.78735,1.7869,1.7871,116300000.0
2008-11-17 14:43:00,1.787,1.7871,1.787,1.787,422000000.0
2008-11-17 14:44:00,1.787,1.787,1.78647,1.787,276000000.0
2008-11-17 14:45:00,1.787,1.78705,1.78625,1.78695,458100000.0
2008-11-17 14:46:00,1.787,1.7871,1.7866,1.7868,1761600006.0
2008-11-17 14:47:00,1.7868,1.7869,1.78625,1.7867,568000001.0
2008-11-17 14:48:00,1.7865,1.7867,1.7857,1.786,141900000.0
2008-11-17 14:49:00,1.786,1.7862,1.78595,1.7862,307700001.0
2008-11-17 14:50:00,1.7862,1.78695,1.78595,1.7862,758200000.0
2008-11-17 14:51:00,1.78625,1.787,1.78625,1.787,1440000010.0
2008-11-17 14:52:00,1.787,1.78825,1.787,1.7875,988000000.0
2008-11-17 14:53:00,1.7875,1.7875,1.7869,1.7871,1017100001.0
2008-11-17 14:54:00,1.7871,1.7871,1.78625,1.7865,491800000.0
2008-11-17 14:55:00,1.7865,1.78655,1.7865,1.7865,160200000.0
2008-11-17 14:56:00,1.7865,1.7865,1.7865,1.7865,42000000.0
2008-11-17 14:57:00,1.7865,1.7865,1.78585,1.78595,222300000.0
2008-11-17 14:58:00,1.78605,1.7866,1.7859,1.7862,113900000.0
2008-11-17 14:59:00,1.7862,1.7862,1.78535,1.7856,545700000.0
2008-11-17 15:00:00,1.7856,1.7863,1.7847,1.78515,279900000.0
2008-11-17 15:01:00,1.7851,1.7855,1.7851,1.7854,545200003.0
2008-11-17 15:02:00,1.7854,1.7861,1.7854,1.7861,193500000.0
2008-11-17 15:03:00,1.7861,1.7863,1.78575,1.786,142900000.0
2008-11-17 15:04:00,1.786,1.7861,1.786,1.786,93800000.0
2008-11-17 15:05:00,1.786,1.7862,1.786,1.786,108600000.0
2008-11-17 15:06:00,1.786,1.786,1.7845,1.785,641600005.0
2008-11-17 15:07:00,1.785,1.785,1.7842,1.7843,757500000.0
2008-11-17 15:08:00,1.7843,1.7843,1.7837,1.7838,702400001.0
2008-11-17 15:09:00,1.7838,1.7841,1.7838,1.7839,86400000.0
2008-11-17 15:10:00,1.7839,1.7841,1.78335,1.78335,109400000.0
2008-11-17 15:11:00,1.78325,1.7842,1.78325,1.7842,231200000.0
2008-11-17 15:12:00,1.7841,1.78445,1.7839,1.7843,216200000.0
2008-11-17 15:13:00,1.78425,1.78525,1.784,1.78525,213600000.0
2008-11-17 15:14:00,1.7853,1.7862,1.7851,1.786,224200000.0
2008-11-17 15:15:00,1.786,1.78635,1.7855,1.7862,230400000.0
2008-11-17 15:16:00,1.7862,1.7863,1.78435,1.7844,207300000.0
2008-11-17 15:17:00,1.78435,1.7851,1.7841,1.7846,337900000.0
2008-11-17 15:18:00,1.7847,1.7852,1.7845,1.785,198700000.0
2008-11-17 15:19:00,1.7852,1.7857,1.7847,1.7854,217700000.0
2008-11-17 15:20:00,1.7855,1.7865,1.7853,1.7858,237200000.0
2008-11-17 15:21:00,1.7858,1.7866,1.7858,1.7863,169400000.0
2008-11-17 15:22:00,1.7863,1.787,1.78625,1.7864,161000000.0
2008-11-17 15:23:00,1.7864,1.7868,1.7861,1.7868,102700000.0
2008-11-17 15:24:00,1.78685,1.788,1.7868,1.7879,176000000.0
2008-11-17 15:25:00,1.7879,1.7888,1.7878,1.7881,183100000.0
2008-11-17 15:26:00,1.7881,1.7888,1.7879,1.7883,169800000.0
2008-11-17 15:27:00,1.7883,1.7883,1.7874,1.788,61500000.0
2008-11-17 15:28:00,1.788,1.788,1.7876,1.7877,42700000.0
2008-11-17 15:29:00,1.7877,1.788,1.7873,1.7874,102800000.0
2008-11-17 15:30:00,1.7875,1.7881,1.7873,1.7876,211100000.0
2008-11-17 15:31:00,1.7876,1.7899,1.7876,1.7899,152600000.0
2008-11-17 15:32:00,1.78955,1.7904,1.78955,1.7903,124800000.0
2008-11-17 15:33:00,1.7903,1.7912,1.7903,1.7906,239800000.0
2008-11-17 15:34:00,1.7906,1.7911,1.7906,1.7908,198000000.0
2008-11-17 15:35:00,1.7908,1.792,1.7907,1.79195,206000000.0
2008-11-17 15:36:00,1.7919,1.79205,1.7912,1.7913,272300000.0
2008-11-17 15:37:00,1.7913,1.7914,1.7905,1.79095,849799967.0
2008-11-17 15:38:00,1.7909,1.79115,1.7906,1.79115,170800000.0
2008-11-17 15:39:00,1.791,1.79115,1.7907,1.7907,525900000.0
2008-11-17 15:40:00,1.79085,1.79165,1.7903,1.79045,1120000044.0
2008-11-17 15:41:00,1.79045,1.7908,1.78985,1.7902,247700000.0
2008-11-17 15:42:00,1.79,1.7913,1.7899,1.7908,337500000.0
2008-11-17 15:43:00,1.7908,1.7911,1.79065,1.79075,226700000.0
2008-11-17 15:44:00,1.79075,1.7909,1.7898,1.7901,192300000.0
2008-11-17 15:45:00,1.79,1.7903,1.7895,1.79,219700000.0
2008-11-17 15:46:00,1.79005,1.7905,1.7897,1.7901,342000000.0
2008-11-17 15:47:00,1.7901,1.7904,1.7891,1.7895,258400000.0
2008-11-17 15:48:00,1.78955,1.79,1.7895,1.7895,254800000.0
2008-11-17 15:49:00,1.78955,1.7901,1.7893,1.7895,224700000.0
2008-11-17 15:50:00,1.7895,1.7899,1.789,1.78985,201500000.0
2008-11-17 15:51:00,1.78985,1.7906,1.78955,1.7906,280700000.0
2008-11-17 15:52:00,1.7905,1.79095,1.7904,1.7909,201600000.0
2008-11-17 15:53:00,1.79095,1.7912,1.7904,1.7904,270100000.0
2008-11-17 15:54:00,1.7903,1.7909,1.79,1.79,239500000.0
2008-11-17 15:55:00,1.79,1.79035,1.7897,1.7901,343800000.0
2008-11-17 15:56:00,1.7901,1.7901,1.7897,1.7897,187100000.0
2008-11-17 15:57:00,1.7897,1.7897,1.7891,1.7894,126400000.0
2008-11-17 15:58:00,1.7893,1.7895,1.7891,1.7894,118700000.0
2008-11-17 15:59:00,1.78935,1.7906,1.78935,1.7906,235800000.0
2008-11-17 16:00:00,1.7906,1.7907,1.7902,1.7905,76300000.0
2008-11-17 16:01:00,1.7905,1.7911,1.7905,1.7909,128500000.0
2008-11-17 16:02:00,1.791,1.791,1.7899,1.7905,125900000.0
2008-11-17 16:03:00,1.79045,1.7921,1.79045,1.7918,244300000.0
2008-11-17 16:04:00,1.792,1.7924,1.7918,1.7921,81000000.0
2008-11-17 16:05:00,1.7921,1.7926,1.79175,1.7926,148100000.0
2008-11-17 16:06:00,1.79265,1.7941,1.7926,1.7935,238100000.0
2008-11-17 16:07:00,1.7936,1.7941,1.79355,1.7938,462100000.0
2008-11-17 16:08:00,1.7938,1.7938,1.79275,1.79365,512600000.0
2008-11-17 16:09:00,1.79355,1.79505,1.79355,1.7946,404800000.0
2008-11-17 16:10:00,1.7947,1.7955,1.7936,1.7953,186400000.0
2008-11-17 16:11:00,1.7955,1.7958,1.7949,1.7951,238300000.0
2008-11-17 16:12:00,1.7953,1.7957,1.7948,1.7953,253000000.0
2008-11-17 16:13:00,1.79535,1.7978,1.7952,1.7977,312700000.0
2008-11-17 16:14:00,1.79785,1.79805,1.7969,1.79775,424900000.0
2008-11-17 16:15:00,1.7977,1.7981,1.79565,1.7958,542600001.0
2008-11-17 16:16:00,1.7958,1.7962,1.79485,1.7962,367600000.0
2008-11-17 16:17:00,1.7962,1.79655,1.7956,1.7965,1330600006.0
2008-11-17 16:18:00,1.7966,1.7968,1.7965,1.7966,790000000.0
2008-11-17 16:19:00,1.7966,1.7968,1.7966,1.7966,2127000000.0
2008-11-17 16:20:00,1.7966,1.7966,1.79575,1.79625,632400001.0
2008-11-17 16:21:00,1.79625,1.7966,1.7961,1.7964,413600003.0
2008-11-17 16:22:00,1.7964,1.79725,1.7964,1.79705,273800000.0
2008-11-17 16:23:00,1.79695,1.7981,1.7969,1.7979,530300000.0
2008-11-17 16:24:00,1.7979,1.7985,1.7979,1.7983,514800001.0
2008-11-17 16:25:00,1.79835,1.7984,1.79725,1.7977,1323400003.0
2008-11-17 16:26:00,1.7977,1.7977,1.7972,1.7972,1084800002.0
2008-11-17 16:27:00,1.7972,1.7972,1.7956,1.7962,1141400000.0
2008-11-17 16:28:00,1.7962,1.7962,1.79495,1.7952,758400000.0
2008-11-17 16:29:00,1.7952,1.7953,1.7951,1.7953,486000000.0
2008-11-17 16:30:00,1.7953,1.7963,1.7953,1.7963,502500000.0
2008-11-17 16:31:00,1.7963,1.79675,1.7958,1.79655,254200000.0
2008-11-17 16:32:00,1.79645,1.7968,1.79575,1.7967,236600000.0
2008-11-17 16:33:00,1.79575,1.7967,1.79575,1.79605,216000000.0
2008-11-17 16:34:00,1.79615,1.7963,1.7946,1.79545,190900000.0
2008-11-17 16:35:00,1.7954,1.79605,1.7954,1.79575,247000000.0
2008-11-17 16:36:00,1.7954,1.79625,1.7954,1.79565,283200000.0
2008-11-17 16:37:00,1.79565,1.7965,1.79565,1.79585,466500000.0
2008-11-17 16:38:00,1.7959,1.7971,1.7957,1.79635,264800000.0
2008-11-17 16:39:00,1.79635,1.79635,1.7945,1.79495,547500000.0
2008-11-17 16:40:00,1.79495,1.79545,1.79475,1.7951,212800000.0
2008-11-17 16:41:00,1.79515,1.796,1.7951,1.79545,196800000.0
2008-11-17 16:42:00,1.79545,1.79645,1.79505,1.7953,166700000.0
2008-11-17 16:43:00,1.7953,1.79595,1.7951,1.7955,278600000.0
2008-11-17 16:44:00,1.7955,1.7959,1.7951,1.7952,211800000.0
2008-11-17 16:45:00,1.7952,1.7952,1.79405,1.7942,193600000.0
2008-11-17 16:46:00,1.7942,1.79465,1.79355,1.79405,220900000.0
2008-11-17 16:47:00,1.7941,1.79445,1.7937,1.7943,232400000.0
2008-11-17 16:48:00,1.79425,1.7948,1.7942,1.7944,237600000.0
2008-11-17 16:49:00,1.7943,1.7961,1.7943,1.79585,437400000.0
2008-11-17 16:50:00,1.7958,1.79605,1.79515,1.79585,268300000.0
2008-11-17 16:51:00,1.7957,1.79645,1.79545,1.796,243600000.0
2008-11-17 16:52:00,1.796,1.7963,1.79465,1.79535,330100000.0
2008-11-17 16:53:00,1.7953,1.7956,1.7942,1.7949,189600000.0
2008-11-17 16:54:00,1.79485,1.7954,1.7947,1.7954,138200000.0
2008-11-17 16:55:00,1.79545,1.797,1.7954,1.7964,139800000.0
2008-11-17 16:56:00,1.79645,1.7971,1.7962,1.7968,129900000.0
2008-11-17 16:57:00,1.7968,1.7982,1.7968,1.7976,176000000.0
2008-11-17 16:58:00,1.7967,1.797,1.7961,1.7967,181000000.0
2008-11-17 16:59:00,1.7967,1.79765,1.79645,1.79755,102800000.0
2008-11-17 17:00:00,1.79745,1.7986,1.79735,1.79855,111100000.0
2008-11-17 17:01:00,1.79855,1.7986,1.79765,1.79835,198200000.0
2008-11-17 17:02:00,1.79835,1.79985,1.79825,1.79975,161600000.0
2008-11-17 17:03:00,1.7997,1.8014,1.7996,1.80125,143700000.0
2008-11-17 17:04:00,1.80115,1.8028,1.8011,1.8028,216200000.0
2008-11-17 17:05:00,1.80275,1.80365,1.80265,1.8033,270400000.0
2008-11-17 17:06:00,1.8033,1.8033,1.80125,1.80165,409900000.0
2008-11-17 17:07:00,1.8015,1.8016,1.79965,1.79965,412800000.0
2008-11-17 17:08:00,1.7997,1.79985,1.7994,1.79965,217900000.0
2008-11-17 17:09:00,1.79965,1.8011,1.7996,1.80105,319600000.0
2008-11-17 17:10:00,1.80105,1.80205,1.80095,1.8016,233200000.0
2008-11-17 17:11:00,1.8016,1.80205,1.8012,1.8018,206200000.0
2008-11-17 17:12:00,1.80185,1.80215,1.8016,1.80195,210400000.0
2008-11-17 17:13:00,1.80185,1.80215,1.80035,1.8004,292000000.0
2008-11-17 17:14:00,1.8003,1.80095,1.7998,1.8003,252300000.0
2008-11-17 17:15:00,1.80025,1.8006,1.8002,1.8004,342100000.0
2008-11-17 17:16:00,1.8004,1.80045,1.79965,1.8,530200000.0
2008-11-17 17:17:00,1.8002,1.8005,1.7994,1.7995,380900000.0
2008-11-17 17:18:00,1.79965,1.8004,1.7993,1.7994,216800000.0
2008-11-17 17:19:00,1.79945,1.8,1.7993,1.7993,261100000.0
2008-11-17 17:20:00,1.7993,1.79955,1.7984,1.7984,486600000.0
2008-11-17 17:21:00,1.7982,1.7982,1.7973,1.7974,149000000.0
2008-11-17 17:22:00,1.7974,1.79925,1.7974,1.79895,272700000.0
2008-11-17 17:23:00,1.79905,1.80115,1.79905,1.8007,143600000.0
2008-11-17 17:24:00,1.8007,1.80095,1.79985,1.80045,116300000.0
2008-11-17 17:25:00,1.8005,1.80085,1.79945,1.79945,200500000.0
2008-11-17 17:26:00,1.7995,1.7996,1.79825,1.79855,335400000.0
2008-11-17 17:27:00,1.7986,1.7987,1.7969,1.7972,182700000.0
2008-11-17 17:28:00,1.7973,1.7976,1.797,1.7973,103700000.0
2008-11-17 17:29:00,1.7974,1.7983,1.7973,1.7981,75100000.0
2008-11-17 17:30:00,1.7982,1.7987,1.7978,1.798,173700000.0
2008-11-17 17:31:00,1.798,1.7982,1.7976,1.798,204400000.0
2008-11-17 17:32:00,1.798,1.7989,1.7977,1.79865,203400000.0
2008-11-17 17:33:00,1.7988,1.7995,1.7988,1.7989,129500000.0
2008-11-17 17:34:00,1.79815,1.7984,1.79745,1.7976,167900000.0
2008-11-17 17:35:00,1.7977,1.7977,1.79675,1.7975,122400000.0
2008-11-17 17:36:00,1.7976,1.7979,1.7964,1.7965,147000000.0
2008-11-17 17:37:00,1.7965,1.79685,1.7962,1.7965,279800000.0
2008-11-17 17:38:00,1.79655,1.7971,1.7962,1.7966,197100000.0
2008-11-17 17:39:00,1.7967,1.7972,1.7963,1.7966,219500000.0
2008-11-17 17:40:00,1.7967,1.7968,1.7954,1.7956,117400000.0
2008-11-17 17:41:00,1.7956,1.7961,1.7953,1.7959,139300000.0
2008-11-17 17:42:00,1.7961,1.7961,1.7948,1.79485,120700000.0
2008-11-17 17:43:00,1.79485,1.7956,1.79455,1.7954,457099999.0
2008-11-17 17:44:00,1.7956,1.7966,1.7956,1.79625,120300000.0
2008-11-17 17:45:00,1.79625,1.7967,1.79535,1.7957,205600000.0
2008-11-17 17:46:00,1.79575,1.7962,1.7952,1.7955,141400000.0
2008-11-17 17:47:00,1.7954,1.7962,1.7954,1.7962,38900000.0
2008-11-17 17:48:00,1.796,1.7961,1.7954,1.7955,95300000.0
2008-11-17 17:49:00,1.7955,1.796,1.7953,1.7959,95600000.0
2008-11-17 17:50:00,1.7958,1.7961,1.7956,1.796,88800000.0
2008-11-17 17:51:00,1.7958,1.79625,1.7954,1.796,144200000.0
2008-11-17 17:52:00,1.7959,1.7978,1.7958,1.7976,87000000.0
2008-11-17 17:53:00,1.7975,1.7978,1.7972,1.79745,133600000.0
2008-11-17 17:54:00,1.7975,1.7977,1.7974,1.7974,114200000.0
2008-11-17 17:55:00,1.7974,1.7977,1.7974,1.7974,82500000.0
2008-11-17 17:56:00,1.7974,1.7974,1.7964,1.7964,240000000.0
2008-11-17 17:57:00,1.7964,1.7969,1.79575,1.7967,348800000.0
2008-11-17 17:58:00,1.7968,1.7971,1.79605,1.7964,267800000.0
2008-11-17 17:59:00,1.7964,1.7969,1.7955,1.7958,775100000.0
2008-11-17 18:00:00,1.7957,1.7971,1.7955,1.79705,251500000.0
2008-11-17 18:01:00,1.79705,1.7971,1.7968,1.797,303300000.0
2008-11-17 18:02:00,1.7972,1.7972,1.79655,1.7967,103400000.0
2008-11-17 18:03:00,1.7967,1.7973,1.79655,1.7967,296000000.0
2008-11-17 18:04:00,1.7967,1.7967,1.79515,1.7956,415300000.0
2008-11-17 18:05:00,1.7958,1.7976,1.7957,1.797,246800000.0
2008-11-17 18:06:00,1.797,1.7985,1.797,1.7979,238200000.0
2008-11-17 18:07:00,1.7979,1.7979,1.7966,1.79675,141600000.0
2008-11-17 18:08:00,1.79665,1.7982,1.7963,1.7982,275400000.0
2008-11-17 18:09:00,1.798,1.7987,1.7979,1.79825,128000000.0
2008-11-17 18:10:00,1.79825,1.7998,1.798,1.7989,181400000.0
2008-11-17 18:11:00,1.799,1.7999,1.799,1.7999,244500000.0
2008-11-17 18:12:00,1.8001,1.802,1.79965,1.8014,336600000.0
2008-11-17 18:13:00,1.8014,1.8015,1.8004,1.8005,179800000.0
2008-11-17 18:14:00,1.8005,1.8005,1.7993,1.79985,335400000.0
2008-11-17 18:15:00,1.7998,1.8001,1.799,1.8001,293400000.0
2008-11-17 18:16:00,1.7999,1.7999,1.79815,1.7983,510700000.0
2008-11-17 18:17:00,1.7982,1.7987,1.7978,1.7986,156100000.0
2008-11-17 18:18:00,1.7987,1.7994,1.79715,1.7972,331200000.0
2008-11-17 18:19:00,1.7972,1.79765,1.7971,1.7976,651700001.0
2008-11-17 18:20:00,1.7977,1.7983,1.7974,1.7977,79400000.0
2008-11-17 18:21:00,1.7977,1.7983,1.7974,1.798,152500000.0
2008-11-17 18:22:00,1.7981,1.7984,1.7977,1.7982,225000000.0
2008-11-17 18:23:00,1.7982,1.7986,1.7981,1.7981,183600000.0
2008-11-17 18:24:00,1.79805,1.7985,1.7978,1.7981,141800000.0
2008-11-17 18:25:00,1.79795,1.7988,1.7979,1.7984,81900000.0
2008-11-17 18:26:00,1.7984,1.7986,1.7984,1.7984,91800000.0
2008-11-17 18:27:00,1.7984,1.7984,1.797,1.7973,163200000.0
2008-11-17 18:28:00,1.7974,1.79955,1.7971,1.7985,203000000.0
2008-11-17 18:29:00,1.7985,1.7987,1.7981,1.7987,179300001.0
2008-11-17 18:30:00,1.7987,1.7999,1.7984,1.79985,320100000.0
2008-11-17 18:31:00,1.79975,1.8015,1.79975,1.8015,177800000.0
2008-11-17 18:32:00,1.8015,1.802,1.8009,1.8013,240500000.0
2008-11-17 18:33:00,1.8013,1.80165,1.80035,1.8013,253700000.0
2008-11-17 18:34:00,1.80125,1.8016,1.8011,1.8015,288500000.0
2008-11-17 18:35:00,1.8017,1.8023,1.80035,1.8009,259100000.0
2008-11-17 18:36:00,1.80085,1.8016,1.7999,1.8014,256800000.0
2008-11-17 18:37:00,1.8014,1.80255,1.8011,1.8022,142600000.0
2008-11-17 18:38:00,1.8019,1.8019,1.8,1.8002,299600000.0
2008-11-17 18:39:00,1.80045,1.8006,1.7971,1.79785,587800000.0
2008-11-17 18:40:00,1.7982,1.7993,1.79745,1.7985,199400000.0
2008-11-17 18:41:00,1.79875,1.8,1.79855,1.8,256399999.0
2008-11-17 18:42:00,1.79985,1.8012,1.79985,1.8006,262500000.0
2008-11-17 18:43:00,1.8007,1.8019,1.8004,1.8016,167800000.0
2008-11-17 18:44:00,1.8016,1.8022,1.8016,1.8018,122700000.0
2008-11-17 18:45:00,1.8018,1.8019,1.8007,1.8007,96000000.0
2008-11-17 18:46:00,1.8007,1.8007,1.79985,1.8,118100000.0
2008-11-17 18:47:00,1.79995,1.8001,1.7999,1.7999,291300000.0
2008-11-17 18:48:00,1.7999,1.801,1.7999,1.8003,355400000.0
2008-11-17 18:49:00,1.8003,1.8019,1.8003,1.801,415400000.0
2008-11-17 18:50:00,1.801,1.80165,1.801,1.80145,333700000.0
2008-11-17 18:51:00,1.80145,1.80225,1.8006,1.8015,158200000.0
2008-11-17 18:52:00,1.8016,1.80315,1.8011,1.8023,214700000.0
2008-11-17 18:53:00,1.80245,1.8027,1.80015,1.8011,356200000.0
2008-11-17 18:54:00,1.80125,1.80175,1.79925,1.79935,241900000.0
2008-11-17 18:55:00,1.7995,1.79975,1.7973,1.79745,453400000.0
2008-11-17 18:56:00,1.79735,1.7975,1.7955,1.7958,405500000.0
2008-11-17 18:57:00,1.7959,1.7972,1.7959,1.7972,182800000.0
2008-11-17 18:58:00,1.79725,1.798,1.7968,1.7975,204400000.0
2008-11-17 18:59:00,1.7975,1.7975,1.7962,1.7965,343200000.0
2008-11-17 19:00:00,1.7966,1.7972,1.7962,1.7968,191100000.0
2008-11-17 19:01:00,1.7968,1.79725,1.7968,1.7969,85600000.0
2008-11-17 19:02:00,1.7968,1.7974,1.79555,1.7974,132900000.0
2008-11-17 19:03:00,1.7973,1.7973,1.797,1.797,36500000.0
2008-11-17 19:04:00,1.797,1.7973,1.79635,1.79635,62500000.0
2008-11-17 19:05:00,1.7964,1.7972,1.7964,1.7971,114600000.0
2008-11-17 19:06:00,1.7971,1.7984,1.79685,1.7981,119800000.0
2008-11-17 19:07:00,1.7982,1.7985,1.7968,1.79755,136700000.0
2008-11-17 19:08:00,1.7976,1.7979,1.7974,1.7979,117700000.0
2008-11-17 19:09:00,1.79755,1.7984,1.7975,1.79825,155400000.0
2008-11-17 19:10:00,1.7983,1.7984,1.7971,1.7978,76400000.0
2008-11-17 19:11:00,1.7977,1.7981,1.7973,1.798,210800000.0
2008-11-17 19:12:00,1.7979,1.7979,1.79585,1.7962,119200000.0
2008-11-17 19:13:00,1.79625,1.797,1.79625,1.7963,155600000.0
2008-11-17 19:14:00,1.7963,1.7972,1.796,1.7968,220600000.0
2008-11-17 19:15:00,1.7968,1.7968,1.7962,1.7964,114400000.0
2008-11-17 19:16:00,1.7965,1.79745,1.7961,1.7968,125200000.0
2008-11-17 19:17:00,1.7969,1.7973,1.7968,1.7968,122200000.0
2008-11-17 19:18:00,1.7968,1.7969,1.7968,1.7968,147600000.0
2008-11-17 19:19:00,1.7968,1.7973,1.7965,1.7969,168800001.0
2008-11-17 19:20:00,1.7971,1.7976,1.7969,1.79745,46600000.0
2008-11-17 19:21:00,1.7976,1.7977,1.7973,1.7973,22600000.0
2008-11-17 19:22:00,1.7973,1.7973,1.7961,1.7969,178000000.0
2008-11-17 19:23:00,1.7969,1.798,1.7969,1.7979,434700000.0
2008-11-17 19:24:00,1.7978,1.7979,1.7977,1.7978,888000002.0
2008-11-17 19:25:00,1.7978,1.798,1.7966,1.7969,792000003.0
2008-11-17 19:26:00,1.7969,1.7969,1.7968,1.7968,864199993.0
2008-11-17 19:27:00,1.7968,1.7976,1.7955,1.797,996600000.0
2008-11-17 19:28:00,1.7969,1.798,1.7967,1.7974,97900000.0
2008-11-17 19:29:00,1.7974,1.7978,1.7966,1.7967,175200000.0
2008-11-17 19:30:00,1.7968,1.7978,1.7968,1.7974,159600002.0
2008-11-17 19:31:00,1.7974,1.7982,1.7973,1.7982,377800000.0
2008-11-17 19:32:00,1.7981,1.7989,1.7981,1.7988,22200000.0
2008-11-17 19:33:00,1.7986,1.7986,1.79685,1.797,67000000.0
2008-11-17 19:34:00,1.7972,1.7978,1.7972,1.7976,44400000.0
2008-11-17 19:35:00,1.7977,1.7979,1.7973,1.7974,73200000.0
2008-11-17 19:36:00,1.7973,1.7982,1.7973,1.798,144000001.0
2008-11-17 19:37:00,1.7979,1.7979,1.7977,1.7977,289200000.0
2008-11-17 19:38:00,1.7977,1.7978,1.7977,1.7977,454800000.0
2008-11-17 19:39:00,1.7977,1.7977,1.7956,1.79615,225200000.0
2008-11-17 19:40:00,1.7962,1.7966,1.79555,1.7959,502400003.0
2008-11-17 19:41:00,1.7959,1.7959,1.7952,1.7953,205200000.0
2008-11-17 19:42:00,1.7953,1.797,1.7952,1.79645,924900000.0
2008-11-17 19:43:00,1.79685,1.797,1.7955,1.7966,249600000.0
2008-11-17 19:44:00,1.7966,1.7969,1.7965,1.7967,286600001.0
2008-11-17 19:45:00,1.7967,1.7968,1.7967,1.7968,655200004.0
2008-11-17 19:46:00,1.7967,1.7967,1.7957,1.7957,1754599997.0
2008-11-17 19:47:00,1.7957,1.7963,1.7947,1.7961,638800004.0
2008-11-17 19:48:00,1.7962,1.7963,1.7959,1.7959,458400005.0
2008-11-17 19:49:00,1.7959,1.7961,1.7959,1.7959,90000000.0
2008-11-17 19:50:00,1.796,1.796,1.7959,1.7959,351600000.0
2008-11-17 19:51:00,1.79605,1.79615,1.7959,1.796,89199997.0
2008-11-17 19:52:00,1.796,1.7961,1.796,1.796,38400000.0
2008-11-17 19:53:00,1.7961,1.7961,1.796,1.796,25200000.0
2008-11-17 19:54:00,1.796,1.7962,1.796,1.796,45600000.0
2008-11-17 19:55:00,1.796,1.7961,1.796,1.796,28800000.0
2008-11-17 19:56:00,1.796,1.7964,1.796,1.7961,46800000.0
2008-11-17 19:57:00,1.796,1.7971,1.796,1.7967,93900000.0
2008-11-17 19:58:00,1.7967,1.7967,1.7945,1.7947,322000000.0
2008-11-17 19:59:00,1.7949,1.795,1.7949,1.795,121200000.0
2008-11-17 20:00:00,1.7949,1.7961,1.7949,1.7959,210600003.0
2008-11-17 20:01:00,1.7959,1.7959,1.7959,1.7959,246000000.0
2008-11-17 20:02:00,1.7959,1.7959,1.7959,1.7959,108000000.0
2008-11-17 20:03:00,1.7959,1.7959,1.7959,1.7959,36000000.0
2008-11-17 20:04:00,1.7959,1.7959,1.7947,1.7952,378400002.0
2008-11-17 20:05:00,1.7952,1.7957,1.7952,1.7955,1378499998.0
2008-11-17 20:06:00,1.7955,1.7955,1.7942,1.79455,287000000.0
2008-11-17 20:07:00,1.7946,1.79515,1.7945,1.7949,119800000.0
2008-11-17 20:08:00,1.795,1.7952,1.7949,1.795,115000000.0
2008-11-17 20:09:00,1.795,1.795,1.795,1.795,426000000.0
2008-11-17 20:10:00,1.795,1.7953,1.7949,1.7951,140400000.0
2008-11-17 20:11:00,1.7952,1.7955,1.7949,1.7953,82300000.0
2008-11-17 20:12:00,1.7953,1.7961,1.7953,1.7959,97600000.0
2008-11-17 20:13:00,1.7958,1.7961,1.7958,1.7961,82800004.0
2008-11-17 20:14:00,1.7961,1.7961,1.7958,1.796,292600001.0
2008-11-17 20:15:00,1.796,1.796,1.7958,1.796,469000000.0
2008-11-17 20:16:00,1.796,1.796,1.79465,1.79465,832800000.0
2008-11-17 20:17:00,1.7947,1.7949,1.7945,1.7945,124800000.0
2008-11-17 20:18:00,1.7945,1.7945,1.79325,1.7939,112400000.0
2008-11-17 20:19:00,1.7939,1.794,1.7939,1.7939,24600000.0
2008-11-17 20:20:00,1.79395,1.7944,1.79395,1.7943,31200000.0
2008-11-17 20:21:00,1.79435,1.7948,1.79435,1.7946,9400000.0
2008-11-17 20:22:00,1.7948,1.7948,1.7946,1.7946,43200000.0
2008-11-17 20:23:00,1.7946,1.7946,1.7946,1.7946,36000000.0
2008-11-17 20:24:00,1.7948,1.7952,1.7947,1.7951,130800000.0
2008-11-17 20:25:00,1.7951,1.7959,1.795,1.7957,244800000.0
2008-11-17 20:26:00,1.7956,1.7961,1.7956,1.7961,389300000.0
2008-11-17 20:27:00,1.7961,1.7961,1.7941,1.79525,290600000.0
2008-11-17 20:28:00,1.7952,1.7961,1.795,1.796,169200000.0
2008-11-17 20:29:00,1.7962,1.7965,1.7962,1.7965,3600000.0
2008-11-17 20:30:00,1.7964,1.7965,1.7964,1.7964,8400000.0
2008-11-17 20:31:00,1.7965,1.7967,1.7964,1.7966,26400000.0
2008-11-17 20:32:00,1.7965,1.7965,1.7964,1.7964,24400000.0
2008-11-17 20:33:00,1.7964,1.7964,1.7953,1.7953,13200000.0
2008-11-17 20:34:00,1.7956,1.7956,1.7953,1.7953,620400000.0
2008-11-17 20:35:00,1.7953,1.7956,1.7951,1.7955,86400000.0
2008-11-17 20:36:00,1.7951,1.7954,1.7945,1.7952,67400000.0
2008-11-17 20:37:00,1.795,1.7957,1.7948,1.7955,68600000.0
2008-11-17 20:38:00,1.79535,1.7963,1.795,1.795,113600000.0
2008-11-17 20:39:00,1.795,1.7963,1.795,1.7959,35600000.0
2008-11-17 20:40:00,1.7959,1.7963,1.7953,1.79585,113000000.0
2008-11-17 20:41:00,1.79595,1.796,1.79455,1.7951,281200000.0
2008-11-17 20:42:00,1.79515,1.79515,1.7949,1.795,392900000.0
2008-11-17 20:43:00,1.79495,1.7963,1.7944,1.7946,397399994.0
2008-11-17 20:44:00,1.7946,1.7948,1.79445,1.7946,608400000.0
2008-11-17 20:45:00,1.7946,1.7949,1.7935,1.7944,231000000.0
2008-11-17 20:46:00,1.7945,1.79485,1.7941,1.7948,307200000.0
2008-11-17 20:47:00,1.795,1.79535,1.7948,1.7951,162400000.0
2008-11-17 20:48:00,1.79515,1.7956,1.7951,1.7954,68400000.0
2008-11-17 20:49:00,1.79535,1.7955,1.7952,1.79525,178500003.0
2008-11-17 20:50:00,1.79535,1.7958,1.7952,1.7954,1050900004.0
2008-11-17 20:51:00,1.7954,1.7954,1.7954,1.7954,330000000.0
2008-11-17 20:52:00,1.7954,1.796,1.7954,1.7956,412500000.0
2008-11-17 20:53:00,1.7957,1.7957,1.7956,1.7956,157200000.0
2008-11-17 20:54:00,1.7956,1.79655,1.7956,1.7961,86400000.0
2008-11-17 20:55:00,1.7962,1.7964,1.7962,1.7962,362600000.0
2008-11-17 20:56:00,1.7962,1.7974,1.7962,1.7974,108600000.0
2008-11-17 20:57:00,1.797,1.7973,1.797,1.7973,12000000.0
2008-11-17 20:58:00,1.7975,1.7984,1.7975,1.7983,62400000.0
2008-11-17 20:59:00,1.7985,1.7985,1.7981,1.7982,199200000.0
2008-11-17 21:00:00,1.7982,1.7982,1.7964,1.7972,125000000.0
2008-11-17 21:01:00,1.7973,1.7982,1.7972,1.7979,96000000.0
2008-11-17 21:02:00,1.7979,1.7979,1.797,1.797,172800000.0
2008-11-17 21:03:00,1.797,1.797,1.797,1.797,134400000.0
2008-11-17 21:04:00,1.797,1.797,1.797,1.797,73200000.0
2008-11-17 21:05:00,1.7971,1.7994,1.7971,1.7994,173600000.0
2008-11-17 21:06:00,1.79935,1.79935,1.7991,1.7991,92000000.0
2008-11-17 21:07:00,1.7991,1.7994,1.7991,1.7994,416400000.0
2008-11-17 21:08:00,1.7994,1.7994,1.7978,1.7985,428599999.0
2008-11-17 21:09:00,1.7985,1.7985,1.7969,1.7971,322400000.0
2008-11-17 21:10:00,1.7971,1.7973,1.7971,1.7972,198000000.0
2008-11-17 21:11:00,1.7973,1.7978,1.79655,1.7976,445400001.0
2008-11-17 21:12:00,1.7976,1.7976,1.7976,1.7976,9600000.0
2008-11-17 21:13:00,1.7976,1.7985,1.7976,1.7985,116000000.0
2008-11-17 21:14:00,1.7985,1.7986,1.7985,1.7985,97200000.0
2008-11-17 21:15:00,1.7985,1.79945,1.7976,1.7979,83000000.0
2008-11-17 21:16:00,1.7981,1.79835,1.7979,1.7981,196200000.0
2008-11-17 21:17:00,1.7981,1.7981,1.7981,1.7981,90000000.0
2008-11-17 21:18:00,1.7981,1.7981,1.7981,1.7981,108000000.0
2008-11-17 21:19:00,1.7981,1.7985,1.7981,1.7983,402000002.0
2008-11-17 21:20:00,1.7983,1.7983,1.7973,1.7979,88000000.0
2008-11-17 21:21:00,1.7979,1.7983,1.7979,1.7981,627600000.0
2008-11-17 21:22:00,1.7981,1.7981,1.7981,1.7981,174000000.0
2008-11-17 21:23:00,1.7982,1.7982,1.7981,1.7981,665400000.0
2008-11-17 21:24:00,1.7981,1.7981,1.7968,1.79805,480000000.0
2008-11-17 21:25:00,1.798,1.7983,1.7979,1.7983,175400000.0
2008-11-17 21:26:00,1.7983,1.7984,1.7974,1.798,267600000.0
2008-11-17 21:27:00,1.798,1.7983,1.798,1.7982,66000000.0
2008-11-17 21:28:00,1.7979,1.7983,1.7979,1.7982,56400000.0
2008-11-17 21:29:00,1.7981,1.7982,1.798,1.798,430800019.0
2008-11-17 21:30:00,1.798,1.7981,1.798,1.798,663600026.0
2008-11-17 21:31:00,1.7981,1.7983,1.798,1.798,228000007.0
2008-11-17 21:32:00,1.798,1.79895,1.79785,1.79785,631200005.0
2008-11-17 21:33:00,1.79795,1.799,1.79775,1.7989,461600000.0
2008-11-17 21:34:00,1.7989,1.7989,1.7959,1.79645,532400001.0
2008-11-17 21:35:00,1.7966,1.79825,1.7966,1.79825,89800000.0
2008-11-17 21:36:00,1.79835,1.7987,1.79705,1.7972,297200000.0
2008-11-17 21:37:00,1.7973,1.7988,1.7973,1.7986,185000000.0
2008-11-17 21:38:00,1.7986,1.7987,1.7986,1.7986,148800000.0
2008-11-17 21:39:00,1.7988,1.7992,1.7988,1.7989,92400000.0
2008-11-17 21:40:00,1.7989,1.7996,1.7989,1.7996,32000000.0
2008-11-17 21:41:00,1.7995,1.7996,1.7982,1.7987,145800000.0
2008-11-17 21:42:00,1.79875,1.7995,1.79855,1.7988,58700000.0
2008-11-17 21:43:00,1.7986,1.7988,1.79815,1.7984,61400000.0
2008-11-17 21:44:00,1.7986,1.7994,1.7982,1.7989,313899993.0
2008-11-17 21:45:00,1.7991,1.7995,1.7982,1.7982,420000001.0
2008-11-17 21:46:00,1.7985,1.79915,1.7981,1.7991,85200000.0
2008-11-17 21:47:00,1.7991,1.7991,1.7991,1.7991,66000000.0
2008-11-17 21:48:00,1.7991,1.7991,1.7991,1.7991,120000000.0
2008-11-17 21:49:00,1.7991,1.7994,1.7991,1.7992,153600000.0
2008-11-17 21:50:00,1.7992,1.7992,1.798,1.7985,162000000.0
2008-11-17 21:51:00,1.7984,1.7987,1.7984,1.7984,269200000.0
2008-11-17 21:52:00,1.7984,1.7988,1.7983,1.7984,342800003.0
2008-11-17 21:53:00,1.7984,1.799,1.7984,1.7989,31200000.0
2008-11-17 21:54:00,1.799,1.7991,1.7988,1.7988,21600000.0
2008-11-17 21:55:00,1.7989,1.7989,1.7988,1.7988,135600005.0
2008-11-17 21:56:00,1.7988,1.7988,1.79745,1.7975,547900000.0
2008-11-17 21:57:00,1.7977,1.7984,1.7977,1.7982,238399997.0
2008-11-17 21:58:00,1.7983,1.7988,1.7982,1.7988,55000000.0
2008-11-17 21:59:00,1.7988,1.7998,1.7987,1.7998,162800000.0
2008-11-17 22:00:00,1.7998,1.7998,1.7998,1.7998,222000000.0
2008-11-17 22:01:00,1.7998,1.7999,1.7984,1.7984,235800000.0
2008-11-17 22:02:00,1.7985,1.8005,1.7983,1.8004,68100000.0
2008-11-17 22:03:00,1.8003,1.8003,1.7978,1.7979,246400000.0
2008-11-17 22:04:00,1.7979,1.7985,1.7978,1.7985,94200000.0
2008-11-17 22:05:00,1.7988,1.7988,1.7978,1.7983,51400000.0
2008-11-17 22:06:00,1.7982,1.7986,1.79795,1.7981,13200000.0
2008-11-17 22:07:00,1.79815,1.7993,1.79815,1.79855,75200000.0
2008-11-17 22:08:00,1.79855,1.799,1.7984,1.7985,128200000.0
2008-11-17 22:09:00,1.7986,1.7995,1.7986,1.7993,45900000.0
2008-11-17 22:10:00,1.7994,1.7995,1.7987,1.79905,28600000.0
2008-11-17 22:11:00,1.7993,1.8002,1.7988,1.8,38100000.0
2008-11-17 22:12:00,1.7999,1.8005,1.7993,1.7996,237800001.0
2008-11-17 22:13:00,1.7996,1.7997,1.7996,1.7996,428400007.0
2008-11-17 22:14:00,1.7996,1.7997,1.7996,1.7996,334800007.0
2008-11-17 22:15:00,1.7996,1.7996,1.7996,1.7996,324000000.0
2008-11-17 22:16:00,1.7996,1.7996,1.7983,1.7983,490800000.0
2008-11-17 22:17:00,1.7987,1.7987,1.7985,1.7985,316600000.0
2008-11-17 22:18:00,1.7987,1.7994,1.79825,1.799,95500000.0
2008-11-17 22:19:00,1.7992,1.7998,1.7991,1.7998,182200000.0
2008-11-17 22:20:00,1.7996,1.7999,1.7996,1.7999,103600000.0
2008-11-17 22:21:00,1.7999,1.7999,1.7999,1.7999,156000000.0
2008-11-17 22:22:00,1.7999,1.8001,1.7999,1.7999,82800000.0
2008-11-17 22:23:00,1.7999,1.7999,1.7999,1.7999,468000000.0
2008-11-17 22:24:00,1.7999,1.7999,1.79925,1.7999,294600000.0
2008-11-17 22:25:00,1.7999,1.8002,1.7997,1.8001,241800000.0
2008-11-17 22:26:00,1.8001,1.8011,1.8001,1.8005,319000000.0
2008-11-17 22:27:00,1.8005,1.8005,1.79875,1.8,247800000.0
2008-11-17 22:28:00,1.80015,1.8005,1.80015,1.8003,40400000.0
2008-11-17 22:29:00,1.8003,1.8006,1.8003,1.8005,132900000.0
2008-11-17 22:30:00,1.8005,1.8007,1.8005,1.8007,40500000.0
2008-11-17 22:31:00,1.8006,1.8007,1.8005,1.8005,36000000.0
2008-11-17 22:32:00,1.8005,1.8008,1.8005,1.8006,27600000.0
2008-11-17 22:33:00,1.8007,1.8009,1.80035,1.80035,82200000.0
2008-11-17 22:34:00,1.8006,1.8008,1.8005,1.8008,181200002.0
2008-11-17 22:35:00,1.80085,1.8011,1.80085,1.8011,273400000.0
2008-11-17 22:36:00,1.8011,1.8012,1.8011,1.8011,109200000.0
2008-11-17 22:37:00,1.8011,1.8011,1.8011,1.8011,102000000.0
2008-11-17 22:38:00,1.8011,1.8011,1.8011,1.8011,218400000.0
2008-11-17 22:39:00,1.8011,1.8014,1.8011,1.8011,51600000.0
2008-11-17 22:40:00,1.8011,1.8011,1.7999,1.8006,47300000.0
2008-11-17 22:41:00,1.8005,1.8007,1.8002,1.8002,121100000.0
2008-11-17 22:42:00,1.8003,1.8003,1.7982,1.7996,1459600000.0
2008-11-17 22:43:00,1.7996,1.7996,1.7996,1.7996,420000000.0
2008-11-17 22:44:00,1.7997,1.8001,1.7996,1.7998,49000000.0
2008-11-17 22:45:00,1.7998,1.7998,1.7998,1.7998,19200000.0
2008-11-17 22:46:00,1.7998,1.8012,1.7998,1.8007,68800000.0
2008-11-17 22:47:00,1.8007,1.8013,1.8007,1.8008,17300000.0
2008-11-17 22:48:00,1.79998,1.80084,1.79954,1.80069,133000000.0
2008-11-17 22:49:00,1.80095,1.801,1.8008,1.801,23700000.0
2008-11-17 22:50:00,1.801,1.8017,1.801,1.8013,738600034.0
2008-11-17 22:51:00,1.8013,1.8013,1.7995,1.8004,194400002.0
2008-11-17 22:52:00,1.8004,1.8004,1.7992,1.7996,169200001.0
2008-11-17 22:53:00,1.7997,1.8005,1.7997,1.8005,183600000.0
2008-11-17 22:54:00,1.8006,1.8014,1.8006,1.8013,218900000.0
2008-11-17 22:55:00,1.8013,1.8013,1.8011,1.8013,294000000.0
2008-11-17 22:56:00,1.8013,1.8013,1.7999,1.8001,115800000.0
2008-11-17 22:57:00,1.8001,1.8004,1.8,1.8004,79500000.0
2008-11-17 22:58:00,1.8004,1.8004,1.8001,1.8001,22600000.0
2008-11-17 22:59:00,1.8001,1.8001,1.7994,1.7994,20300000.0
2008-11-17 23:00:00,1.7995,1.7995,1.79825,1.7991,94000000.0
2008-11-17 23:01:00,1.7991,1.7991,1.79755,1.7979,43200000.0
2008-11-17 23:02:00,1.7979,1.79795,1.7978,1.7978,16800000.0
2008-11-17 23:03:00,1.7979,1.7979,1.7977,1.7977,16600000.0
2008-11-17 23:04:00,1.7977,1.7977,1.796,1.7968,98000000.0
2008-11-17 23:05:00,1.79685,1.79715,1.7968,1.7969,56000000.0
2008-11-17 23:06:00,1.79715,1.7977,1.79665,1.7969,100400000.0
2008-11-17 23:07:00,1.7967,1.7969,1.7967,1.7969,14100000.0
2008-11-17 23:08:00,1.79695,1.79705,1.79665,1.79665,163600000.0
2008-11-17 23:09:00,1.7967,1.7967,1.7966,1.7966,275400000.0
2008-11-17 23:10:00,1.7966,1.7966,1.79515,1.7957,1597000000.0
2008-11-17 23:11:00,1.7959,1.7959,1.7946,1.7947,118299997.0
2008-11-17 23:12:00,1.7947,1.79525,1.7947,1.79495,18200000.0
2008-11-17 23:13:00,1.7948,1.7954,1.7948,1.795,77800000.0
2008-11-17 23:14:00,1.795,1.7962,1.795,1.7959,96000000.0
2008-11-17 23:15:00,1.7959,1.7961,1.7959,1.7961,22200000.0
2008-11-17 23:16:00,1.7961,1.7963,1.796,1.7963,491400000.0
2008-11-17 23:17:00,1.7963,1.7963,1.7963,1.7963,48900000.0
2008-11-17 23:18:00,1.7954,1.79564,1.79502,1.79517,81100000.0
2008-11-17 23:19:00,1.7963,1.7963,1.7963,1.7963,205000000.0
2008-11-17 23:20:00,1.7963,1.7968,1.79615,1.79655,247200000.0
2008-11-17 23:21:00,1.7965,1.7968,1.7961,1.7966,62300000.0
2008-11-17 23:22:00,1.79625,1.79625,1.796,1.7961,103600000.0
2008-11-17 23:23:00,1.7961,1.7961,1.7961,1.7961,197600000.0
2008-11-17 23:24:00,1.7961,1.7962,1.7961,1.7961,98400000.0
2008-11-17 23:25:00,1.7961,1.7961,1.7961,1.7961,312000000.0
2008-11-17 23:26:00,1.7961,1.7961,1.7961,1.7961,216000000.0
2008-11-17 23:27:00,1.796,1.7961,1.796,1.7961,169199996.0
2008-11-17 23:28:00,1.7961,1.7961,1.7961,1.7961,84000000.0
2008-11-17 23:29:00,1.7961,1.7961,1.7961,1.7961,72000000.0
2008-11-17 23:30:00,1.7961,1.7962,1.7961,1.7962,49200000.0
2008-11-17 23:31:00,1.79605,1.79605,1.7959,1.796,3400000.0
2008-11-17 23:32:00,1.79605,1.7969,1.79595,1.7964,30300000.0
2008-11-17 23:33:00,1.7964,1.7964,1.7964,1.7964,19800000.0
2008-11-17 23:34:00,1.7964,1.7966,1.7963,1.79645,38600000.0
2008-11-17 23:35:00,1.7964,1.7972,1.7962,1.7965,42200000.0
2008-11-17 23:36:00,1.7965,1.79705,1.7965,1.7965,96800000.0
2008-11-17 23:37:00,1.7965,1.7967,1.79505,1.7955,106200000.0
2008-11-17 23:38:00,1.7955,1.7962,1.79535,1.7955,78200000.0
2008-11-17 23:39:00,1.7955,1.7955,1.7955,1.7955,3000000.0
2008-11-17 23:40:00,1.7955,1.7957,1.7955,1.7955,8800000.0
2008-11-17 23:41:00,1.7955,1.7955,1.79405,1.7944,51600000.0
2008-11-17 23:42:00,1.79455,1.79465,1.7941,1.7941,104400000.0
2008-11-17 23:43:00,1.7941,1.7953,1.7941,1.7948,63200000.0
2008-11-17 23:44:00,1.795,1.7951,1.7945,1.7947,58500000.0
2008-11-17 23:45:00,1.7947,1.79515,1.7947,1.79505,18600000.0
2008-11-17 23:46:00,1.7951,1.7951,1.7948,1.7948,46400000.0
2008-11-17 23:47:00,1.7947,1.7952,1.7947,1.7952,16600000.0
2008-11-17 23:48:00,1.7952,1.7957,1.7952,1.7957,20200000.0
2008-11-17 23:49:00,1.7961,1.7962,1.796,1.7962,7000000.0
2008-11-17 23:50:00,1.7962,1.797,1.7962,1.7965,45600000.0
2008-11-17 23:51:00,1.7965,1.7965,1.7965,1.7965,68400000.0
2008-11-17 23:52:00,1.7965,1.7971,1.79625,1.797,73000000.0
2008-11-17 23:53:00,1.797,1.797,1.7959,1.79645,114400000.0
2008-11-17 23:54:00,1.7965,1.79935,1.7965,1.7989,72800000.0
2008-11-17 23:55:00,1.7989,1.7992,1.7988,1.7988,20100000.0
2008-11-17 23:56:00,1.7988,1.7988,1.79815,1.79815,17000000.0
2008-11-17 23:57:00,1.7983,1.7983,1.7966,1.7966,37800000.0
2008-11-17 23:58:00,1.7966,1.7967,1.79505,1.79545,27000000.0
2008-11-17 23:59:00,1.79545,1.79605,1.79525,1.796,27200000.0
2008-11-18 00:00:00,1.7959,1.79595,1.7954,1.7954,19000000.0
2008-11-18 00:01:00,1.7948,1.79525,1.7948,1.79495,20000000.0
2008-11-18 00:02:00,1.79515,1.7954,1.79515,1.7953,15000000.0
2008-11-18 00:03:00,1.7955,1.79575,1.7955,1.79575,10000000.0
2008-11-18 00:04:00,1.79575,1.7961,1.7954,1.7961,30800000.0
2008-11-18 00:05:00,1.796,1.796,1.79565,1.79565,11800000.0
2008-11-18 00:06:00,1.79595,1.796,1.7957,1.7957,7000000.0
2008-11-18 00:07:00,1.79535,1.79575,1.7953,1.79565,18000000.0
2008-11-18 00:08:00,1.7956,1.7958,1.79555,1.79555,11000000.0
2008-11-18 00:09:00,1.7952,1.796,1.7952,1.796,12500000.0
2008-11-18 00:10:00,1.796,1.796,1.7954,1.7956,27100000.0
2008-11-18 00:11:00,1.7956,1.79585,1.7952,1.7957,10000000.0
2008-11-18 00:12:00,1.7959,1.796,1.7959,1.796,3000000.0
2008-11-18 00:13:00,1.79605,1.79605,1.7959,1.796,3000000.0
2008-11-18 00:14:00,1.7961,1.79675,1.79595,1.7967,31000000.0
2008-11-18 00:15:00,1.79655,1.79665,1.79635,1.7965,9000000.0
2008-11-18 00:16:00,1.7966,1.7966,1.796,1.7966,24000000.0
2008-11-18 00:17:00,1.79665,1.79665,1.7958,1.796,73000000.0
2008-11-18 00:18:00,1.796,1.7961,1.79575,1.7959,64900000.0
2008-11-18 00:19:00,1.7959,1.79595,1.79575,1.7958,38700000.0
2008-11-18 00:20:00,1.7965,1.7965,1.79565,1.79615,42800000.0
2008-11-18 00:21:00,1.7962,1.79665,1.7962,1.7964,42000000.0
2008-11-18 00:22:00,1.7963,1.7963,1.7963,1.7963,2400000.0
2008-11-18 00:23:00,1.7963,1.7965,1.7963,1.7965,2400000.0
2008-11-18 00:24:00,1.7966,1.797,1.7962,1.797,50800000.0
2008-11-18 00:25:00,1.797,1.797,1.797,1.797,18000000.0
2008-11-18 00:26:00,1.797,1.797,1.797,1.797,30000000.0
2008-11-18 00:27:00,1.797,1.797,1.797,1.797,30000000.0
2008-11-18 00:28:00,1.797,1.797,1.797,1.797,78000000.0
2008-11-18 00:29:00,1.797,1.797,1.797,1.797,12000000.0
2008-11-18 00:30:00,1.797,1.797,1.797,1.797,6000000.0
2008-11-18 00:31:00,1.797,1.797,1.797,1.797,18000000.0
2008-11-18 00:32:00,1.797,1.797,1.797,1.797,12000000.0
2008-11-18 00:33:00,1.79645,1.79683,1.79617,1.79683,384000000.0
2008-11-18 00:34:00,1.79648,1.79682,1.79631,1.79649,630000000.0
2008-11-18 00:35:00,1.79629,1.79682,1.79629,1.7964,714000000.0
2008-11-18 00:36:00,1.79602,1.79664,1.79602,1.79659,306000000.0
2008-11-18 00:37:00,1.797,1.797,1.7959,1.7962,9600000.0
2008-11-18 00:38:00,1.7963,1.7963,1.7962,1.7962,4800000.0
2008-11-18 00:39:00,1.796,1.7961,1.7955,1.7955,18600000.0
2008-11-18 00:40:00,1.7957,1.7957,1.7957,1.7957,5800000.0
2008-11-18 00:41:00,1.7957,1.7957,1.7957,1.7957,5400000.0
2008-11-18 00:42:00,1.7957,1.7957,1.7957,1.7957,5400000.0
2008-11-18 00:43:00,1.7957,1.7957,1.7957,1.7957,9000000.0
2008-11-18 00:44:00,1.7957,1.7957,1.7926,1.7934,61400000.0
2008-11-18 00:45:00,1.7934,1.7935,1.7934,1.7934,23000000.0
2008-11-18 00:46:00,1.79355,1.79355,1.7934,1.7934,7200000.0
2008-11-18 00:47:00,1.79337,1.79338,1.79301,1.79301,25600000.0
2008-11-18 00:48:00,1.7934,1.7934,1.7934,1.7934,7200000.0
2008-11-18 00:49:00,1.7934,1.7934,1.7934,1.7934,6000000.0
2008-11-18 00:50:00,1.79345,1.79345,1.7934,1.7934,7200000.0
2008-11-18 00:51:00,1.7934,1.7934,1.7934,1.7934,48000000.0
2008-11-18 00:52:00,1.7934,1.7934,1.7934,1.7934,120000000.0
2008-11-18 00:53:00,1.7934,1.7934,1.7934,1.7934,72000000.0
2008-11-18 00:54:00,1.7921,1.79234,1.79176,1.79186,36000000.0
2008-11-18 00:55:00,1.79188,1.79217,1.79174,1.79178,67000000.0
2008-11-18 00:56:00,1.7934,1.79345,1.7934,1.7934,27000000.0
2008-11-18 00:57:00,1.7934,1.7934,1.7934,1.7934,6000000.0
2008-11-18 00:58:00,1.7934,1.7934,1.7934,1.7934,6000000.0
2008-11-18 00:59:00,1.79247,1.79265,1.79222,1.79257,55000000.0
2008-11-18 01:00:00,1.7934,1.7934,1.7934,1.7934,12000000.0
2008-11-18 01:01:00,1.7934,1.7936,1.7934,1.7936,56000000.0
2008-11-18 01:02:00,1.79365,1.7937,1.79325,1.79325,17000000.0
2008-11-18 01:03:00,1.79258,1.79258,1.79184,1.79248,93100000.0
2008-11-18 01:04:00,1.79405,1.79875,1.79405,1.7959,53000000.0
2008-11-18 01:05:00,1.7959,1.7961,1.7948,1.7957,17000000.0
2008-11-18 01:06:00,1.7959,1.7959,1.7959,1.7959,6000000.0
2008-11-18 01:07:00,1.7961,1.7962,1.7961,1.7962,12000000.0
2008-11-18 01:08:00,1.79657,1.79657,1.79534,1.79545,40800000.0
2008-11-18 01:09:00,1.7962,1.7962,1.7962,1.7962,18000000.0
2008-11-18 01:10:00,1.79522,1.79539,1.79467,1.79471,46800000.0
2008-11-18 01:11:00,1.79541,1.79543,1.79454,1.7952,146400000.0
2008-11-18 01:12:00,1.79554,1.79569,1.7944,1.79475,375400000.0
2008-11-18 01:13:00,1.79474,1.79565,1.79474,1.79565,42000000.0
2008-11-18 01:14:00,1.7963,1.7964,1.7963,1.7964,3000000.0
2008-11-18 01:15:00,1.79645,1.7966,1.7963,1.7965,36400000.0
2008-11-18 01:16:00,1.7965,1.7965,1.7963,1.7963,3800000.0
2008-11-18 01:17:00,1.79635,1.79655,1.79635,1.79655,13000000.0
2008-11-18 01:18:00,1.79665,1.79695,1.7966,1.79685,20600000.0
2008-11-18 01:19:00,1.7965,1.7978,1.7965,1.7978,108800000.0
2008-11-18 01:20:00,1.79785,1.7979,1.7974,1.7977,20000000.0
2008-11-18 01:21:00,1.79755,1.79755,1.7974,1.7974,16600000.0
2008-11-18 01:22:00,1.7974,1.7977,1.7974,1.7975,27600000.0
2008-11-18 01:23:00,1.79755,1.7976,1.7974,1.7974,34000000.0
2008-11-18 01:24:00,1.79775,1.79775,1.7974,1.7974,33400000.0
2008-11-18 01:25:00,1.7976,1.7976,1.7973,1.7973,13200000.0
2008-11-18 01:26:00,1.7974,1.79755,1.7974,1.79755,42000000.0
2008-11-18 01:27:00,1.7976,1.7979,1.79755,1.79755,22800000.0
2008-11-18 01:28:00,1.79745,1.79745,1.7974,1.7974,37000000.0
2008-11-18 01:29:00,1.79658,1.79719,1.79658,1.79659,81000000.0
2008-11-18 01:30:00,1.79669,1.79669,1.79591,1.79638,199200000.0
2008-11-18 01:31:00,1.79667,1.79682,1.79578,1.79669,571200000.0
2008-11-18 01:32:00,1.7974,1.7974,1.7974,1.7974,60000000.0
2008-11-18 01:33:00,1.7974,1.7974,1.79545,1.7956,87200000.0
2008-11-18 01:34:00,1.7956,1.7956,1.7956,1.7956,60000000.0
2008-11-18 01:35:00,1.7958,1.7964,1.7958,1.7964,73000000.0
2008-11-18 01:36:00,1.7964,1.7964,1.7964,1.7964,624000000.0
2008-11-18 01:37:00,1.7964,1.7964,1.7964,1.7964,312000000.0
2008-11-18 01:38:00,1.79475,1.7954,1.79445,1.7954,241600000.0
2008-11-18 01:39:00,1.7954,1.7954,1.7953,1.7954,126000000.0
2008-11-18 01:40:00,1.7954,1.79555,1.7954,1.7954,406400002.0
2008-11-18 01:41:00,1.79545,1.79545,1.7954,1.7954,110000000.0
2008-11-18 01:42:00,1.7954,1.7957,1.7954,1.7957,57000000.0
2008-11-18 01:43:00,1.79565,1.79565,1.7955,1.7955,45400000.0
2008-11-18 01:44:00,1.7955,1.79575,1.7955,1.79575,22000000.0
2008-11-18 01:45:00,1.7956,1.7956,1.7955,1.7955,126000000.0
2008-11-18 01:46:00,1.7955,1.7955,1.7955,1.7955,90000000.0
2008-11-18 01:47:00,1.7955,1.79695,1.7955,1.7964,29000000.0
2008-11-18 01:48:00,1.7964,1.7964,1.7964,1.7964,24000000.0
2008-11-18 01:49:00,1.7964,1.79655,1.7964,1.79655,89000000.0
2008-11-18 01:50:00,1.79655,1.79655,1.7964,1.7964,70600000.0
2008-11-18 01:51:00,1.7964,1.7964,1.7964,1.7964,60000000.0
2008-11-18 01:52:00,1.79469,1.79601,1.79425,1.79531,98000000.0
2008-11-18 01:53:00,1.7964,1.7964,1.7964,1.7964,30000000.0
2008-11-18 01:54:00,1.7964,1.7964,1.7964,1.7964,24000000.0
2008-11-18 01:55:00,1.7964,1.7964,1.7964,1.7964,24000000.0
2008-11-18 01:56:00,1.79559,1.79595,1.79503,1.79538,81300000.0
2008-11-18 01:57:00,1.7966,1.7967,1.7966,1.7967,12000000.0
2008-11-18 01:58:00,1.79573,1.79581,1.79489,1.7954,84000000.0
2008-11-18 01:59:00,1.79705,1.79705,1.79655,1.79655,7000000.0
2008-11-18 02:00:00,1.7968,1.7974,1.7968,1.797,18000000.0
2008-11-18 02:01:00,1.79666,1.79756,1.79666,1.79702,45800000.0
2008-11-18 02:02:00,1.79721,1.79753,1.79674,1.79713,38200000.0
2008-11-18 02:03:00,1.79677,1.79731,1.79641,1.79692,51000000.0
2008-11-18 02:04:00,1.79633,1.79674,1.79616,1.79674,50800000.0
2008-11-18 02:05:00,1.79684,1.79692,1.79597,1.79635,55600000.0
2008-11-18 02:06:00,1.79725,1.7973,1.7969,1.797,67400000.0
2008-11-18 02:07:00,1.797,1.7978,1.797,1.79775,120800000.0
2008-11-18 02:08:00,1.7979,1.7979,1.7971,1.7971,109600000.0
2008-11-18 02:09:00,1.7972,1.7972,1.7968,1.7969,133400000.0
2008-11-18 02:10:00,1.7969,1.79725,1.7969,1.79725,49000000.0
2008-11-18 02:11:00,1.7972,1.7973,1.79705,1.7971,30800000.0
2008-11-18 02:12:00,1.7972,1.7973,1.7969,1.79705,38800000.0
2008-11-18 02:13:00,1.797,1.79715,1.7969,1.79715,225800000.0
2008-11-18 02:14:00,1.7972,1.7972,1.7972,1.7972,65400000.0
2008-11-18 02:15:00,1.7972,1.7972,1.7972,1.7972,264000000.0
2008-11-18 02:16:00,1.7972,1.7976,1.7972,1.7976,144000000.0
2008-11-18 02:17:00,1.7976,1.7985,1.7976,1.7985,32000000.0
2008-11-18 02:18:00,1.7987,1.79965,1.79835,1.7985,118900000.0
2008-11-18 02:19:00,1.79885,1.7996,1.79875,1.7996,21600000.0
2008-11-18 02:20:00,1.7994,1.79955,1.7989,1.79935,52600000.0
2008-11-18 02:21:00,1.79935,1.7997,1.79935,1.7997,92200000.0
2008-11-18 02:22:00,1.7997,1.79995,1.7997,1.79995,86000000.0
2008-11-18 02:23:00,1.8001,1.8001,1.7998,1.7998,121800000.0
2008-11-18 02:24:00,1.79765,1.79845,1.7975,1.7976,130800000.0
2008-11-18 02:25:00,1.7976,1.79775,1.7975,1.7976,133400000.0
2008-11-18 02:26:00,1.79765,1.79765,1.7976,1.7976,105000000.0
2008-11-18 02:27:00,1.7976,1.7976,1.7976,1.7976,60000000.0
2008-11-18 02:28:00,1.7976,1.7976,1.79625,1.7965,314600000.0
2008-11-18 02:29:00,1.7965,1.7965,1.7965,1.7965,408000000.0
2008-11-18 02:30:00,1.7965,1.7965,1.7965,1.7965,120000000.0
2008-11-18 02:31:00,1.79645,1.7971,1.7951,1.7954,229000000.0
2008-11-18 02:32:00,1.7954,1.7955,1.7953,1.7953,296000000.0
2008-11-18 02:33:00,1.7953,1.7953,1.79335,1.7941,747600000.0
2008-11-18 02:34:00,1.7941,1.7941,1.79255,1.7928,79000000.0
2008-11-18 02:35:00,1.7927,1.7933,1.7926,1.7932,96900000.0
2008-11-18 02:36:00,1.79325,1.7937,1.7931,1.7931,84000000.0
2008-11-18 02:37:00,1.7931,1.79375,1.7931,1.79375,84600000.0
2008-11-18 02:38:00,1.79355,1.79375,1.792,1.7929,451800000.0
2008-11-18 02:39:00,1.7929,1.7941,1.7929,1.7941,404400000.0
2008-11-18 02:40:00,1.79279,1.79348,1.79279,1.79333,102000000.0
2008-11-18 02:41:00,1.7941,1.7941,1.7941,1.7941,6000000.0
2008-11-18 02:42:00,1.794,1.7951,1.794,1.7951,300000000.0
2008-11-18 02:43:00,1.7951,1.7954,1.7951,1.7953,150000000.0
2008-11-18 02:44:00,1.7953,1.796,1.7953,1.796,300000000.0
2008-11-18 02:45:00,1.796,1.796,1.796,1.796,36000000.0
2008-11-18 02:46:00,1.796,1.7961,1.796,1.7961,48000000.0
2008-11-18 02:47:00,1.7965,1.7966,1.79445,1.7956,375400000.0
2008-11-18 02:48:00,1.7956,1.7956,1.79415,1.7948,151400000.0
2008-11-18 02:49:00,1.7948,1.7949,1.7946,1.7949,47400000.0
2008-11-18 02:50:00,1.795,1.795,1.7949,1.7949,21400000.0
2008-11-18 02:51:00,1.7949,1.7956,1.7949,1.7955,40800000.0
2008-11-18 02:52:00,1.79562,1.79562,1.79458,1.79482,108000000.0
2008-11-18 02:53:00,1.79483,1.7954,1.79449,1.79513,192000000.0
2008-11-18 02:54:00,1.7947,1.79517,1.79449,1.79495,84000000.0
2008-11-18 02:55:00,1.7955,1.7955,1.7955,1.7955,60000000.0
2008-11-18 02:56:00,1.7949,1.79525,1.7947,1.79486,97000000.0
2008-11-18 02:57:00,1.79483,1.79502,1.79468,1.79502,108000000.0
2008-11-18 02:58:00,1.7955,1.7955,1.7955,1.7955,12000000.0
2008-11-18 02:59:00,1.79565,1.79575,1.7954,1.79575,11000000.0
2008-11-18 03:00:00,1.79565,1.79565,1.7955,1.7955,55000000.0
2008-11-18 03:01:00,1.7955,1.7955,1.7955,1.7955,90000000.0
2008-11-18 03:02:00,1.7955,1.7955,1.7955,1.7955,48000000.0
2008-11-18 03:03:00,1.7955,1.7955,1.7939,1.7941,219000000.0
2008-11-18 03:04:00,1.7942,1.79475,1.7942,1.79475,51000000.0
2008-11-18 03:05:00,1.79475,1.79485,1.7944,1.7946,123000000.0
2008-11-18 03:06:00,1.7946,1.7949,1.7945,1.7945,35800000.0
2008-11-18 03:07:00,1.7945,1.79455,1.7945,1.7945,41400000.0
2008-11-18 03:08:00,1.7947,1.7951,1.7947,1.795,30000000.0
2008-11-18 03:09:00,1.795,1.795,1.795,1.795,24000000.0
2008-11-18 03:10:00,1.795,1.795,1.795,1.795,30000000.0
2008-11-18 03:11:00,1.79438,1.79445,1.794,1.79408,90000000.0
2008-11-18 03:12:00,1.7951,1.7952,1.7951,1.7952,12000000.0
2008-11-18 03:13:00,1.7952,1.7958,1.7952,1.7958,69000000.0
2008-11-18 03:14:00,1.7958,1.7958,1.7958,1.7958,108000000.0
2008-11-18 03:15:00,1.7958,1.7958,1.7958,1.7958,432000000.0
2008-11-18 03:16:00,1.7958,1.7958,1.7958,1.7958,1260000000.0
2008-11-18 03:17:00,1.7958,1.7958,1.7958,1.7958,144000000.0
2008-11-18 03:18:00,1.7958,1.7958,1.7958,1.7958,360000000.0
2008-11-18 03:19:00,1.7958,1.7958,1.7958,1.7958,234000000.0
2008-11-18 03:20:00,1.7958,1.79635,1.7958,1.7962,103600000.0
2008-11-18 03:21:00,1.7962,1.7962,1.7962,1.7962,14400000.0
2008-11-18 03:22:00,1.7962,1.79675,1.7962,1.7966,47400000.0
2008-11-18 03:23:00,1.7966,1.7966,1.7966,1.7966,12000000.0
2008-11-18 03:24:00,1.7966,1.7966,1.7965,1.7965,738000000.0
2008-11-18 03:25:00,1.7965,1.7966,1.7965,1.7966,293300000.0
2008-11-18 03:26:00,1.7966,1.7968,1.7966,1.7967,168000000.0
2008-11-18 03:27:00,1.7967,1.7967,1.7966,1.7967,174000000.0
2008-11-18 03:28:00,1.7967,1.79675,1.7966,1.7966,327399994.0
2008-11-18 03:29:00,1.79665,1.7969,1.7966,1.7969,337999997.0
2008-11-18 03:30:00,1.7968,1.7968,1.7968,1.7968,37200001.0
2008-11-18 03:31:00,1.79695,1.79695,1.7968,1.7968,388800000.0
2008-11-18 03:32:00,1.7968,1.7968,1.7952,1.7957,279600000.0
2008-11-18 03:33:00,1.7957,1.7957,1.7957,1.7957,144000000.0
2008-11-18 03:34:00,1.7957,1.7959,1.7957,1.7959,481600000.0
2008-11-18 03:35:00,1.7959,1.7967,1.7959,1.796,392200000.0
2008-11-18 03:36:00,1.79589,1.7961,1.79545,1.7961,58600000.0
2008-11-18 03:37:00,1.7961,1.7962,1.7961,1.7962,390000000.0
2008-11-18 03:38:00,1.7962,1.7962,1.7962,1.7962,30000000.0
2008-11-18 03:39:00,1.7962,1.7962,1.7962,1.7962,60000000.0
2008-11-18 03:40:00,1.7962,1.7962,1.7962,1.7962,174000000.0
2008-11-18 03:41:00,1.7962,1.7969,1.7961,1.7969,194400002.0
2008-11-18 03:42:00,1.79491,1.79552,1.7949,1.79511,29400000.0
2008-11-18 03:43:00,1.7969,1.7969,1.7969,1.7969,12000000.0
2008-11-18 03:44:00,1.7969,1.7969,1.7969,1.7969,42000000.0
2008-11-18 03:45:00,1.7969,1.7969,1.7969,1.7969,204000000.0
2008-11-18 03:46:00,1.7969,1.7969,1.7963,1.7963,108000000.0
2008-11-18 03:47:00,1.7964,1.7964,1.7941,1.79465,223600000.0
2008-11-18 03:48:00,1.79465,1.7949,1.79405,1.7949,123000000.0
2008-11-18 03:49:00,1.79495,1.7958,1.7949,1.7957,103000000.0
2008-11-18 03:50:00,1.7957,1.7957,1.7957,1.7957,61200000.0
2008-11-18 03:51:00,1.7957,1.7966,1.7957,1.79635,146600000.0
2008-11-18 03:52:00,1.7964,1.7967,1.7962,1.79655,61000000.0
2008-11-18 03:53:00,1.7965,1.7965,1.7965,1.7965,12000000.0
2008-11-18 03:54:00,1.7965,1.7965,1.7965,1.7965,300000000.0
2008-11-18 03:55:00,1.7965,1.7965,1.7965,1.7965,144000000.0
2008-11-18 03:56:00,1.7965,1.7965,1.7965,1.7965,36000000.0
2008-11-18 03:57:00,1.7965,1.7965,1.7965,1.7965,312000000.0
2008-11-18 03:58:00,1.7965,1.7965,1.7965,1.7965,324000000.0
2008-11-18 03:59:00,1.79581,1.79622,1.79524,1.79525,27900000.0
2008-11-18 04:00:00,1.7965,1.7965,1.7965,1.7965,24000000.0
2008-11-18 04:01:00,1.79592,1.79618,1.79518,1.79573,20400000.0
2008-11-18 04:02:00,1.79585,1.79615,1.79525,1.79554,65400000.0
2008-11-18 04:03:00,1.79528,1.79661,1.79528,1.79655,107000000.0
2008-11-18 04:04:00,1.79595,1.79639,1.79541,1.79603,85800000.0
2008-11-18 04:05:00,1.79571,1.79633,1.7957,1.79615,24400000.0
2008-11-18 04:06:00,1.7966,1.79675,1.7966,1.7966,14000000.0
2008-11-18 04:07:00,1.7966,1.7966,1.7966,1.7966,24000000.0
2008-11-18 04:08:00,1.7966,1.7966,1.7966,1.7966,66000000.0
2008-11-18 04:09:00,1.7966,1.7976,1.7966,1.7973,77200000.0
2008-11-18 04:10:00,1.79755,1.79775,1.79755,1.7977,92000000.0
2008-11-18 04:11:00,1.79775,1.7978,1.7977,1.7977,8000000.0
2008-11-18 04:12:00,1.79715,1.79765,1.7965,1.79746,30900000.0
2008-11-18 04:13:00,1.79775,1.79775,1.7977,1.7977,8000000.0
2008-11-18 04:14:00,1.7972,1.79786,1.79676,1.79741,27000000.0
2008-11-18 04:15:00,1.7973,1.79764,1.79723,1.79743,11000000.0
2008-11-18 04:16:00,1.79789,1.7979,1.79699,1.79718,9000000.0
2008-11-18 04:17:00,1.7977,1.7977,1.79737,1.7977,80000000.0
2008-11-18 04:18:00,1.7975,1.7977,1.79545,1.796,360000000.0
2008-11-18 04:19:00,1.796,1.79615,1.796,1.79615,41000000.0
2008-11-18 04:20:00,1.79625,1.7968,1.79625,1.7965,15400000.0
2008-11-18 04:21:00,1.7965,1.7965,1.7965,1.7965,12000000.0
2008-11-18 04:22:00,1.7965,1.7965,1.7965,1.7965,6000000.0
2008-11-18 04:23:00,1.79655,1.79655,1.79655,1.79655,1000000.0
2008-11-18 04:24:00,1.7966,1.7966,1.7966,1.7966,1000000.0
2008-11-18 04:25:00,1.7965,1.7966,1.7965,1.7966,7000000.0
2008-11-18 04:26:00,1.7966,1.7966,1.7965,1.7965,31000000.0
2008-11-18 04:27:00,1.7965,1.7965,1.7965,1.7965,24000000.0
2008-11-18 04:28:00,1.7965,1.7965,1.7949,1.7962,90200000.0
2008-11-18 04:29:00,1.79605,1.79625,1.7954,1.79625,42400000.0
2008-11-18 04:30:00,1.7965,1.7969,1.79635,1.7967,13000000.0
2008-11-18 04:31:00,1.7969,1.797,1.79612,1.7967,23600000.0
2008-11-18 04:32:00,1.7967,1.79705,1.7966,1.79665,32200000.0
2008-11-18 04:33:00,1.7967,1.7969,1.7967,1.7969,4000000.0
2008-11-18 04:34:00,1.79675,1.7975,1.79635,1.79735,17600000.0
2008-11-18 04:35:00,1.7976,1.7977,1.7976,1.7977,20000000.0
2008-11-18 04:36:00,1.79745,1.79765,1.79745,1.79755,64800000.0
2008-11-18 04:37:00,1.7978,1.7978,1.7978,1.7978,6000000.0
2008-11-18 04:38:00,1.79755,1.7979,1.79717,1.79763,22400000.0
2008-11-18 04:39:00,1.798,1.798,1.798,1.798,6000000.0
2008-11-18 04:40:00,1.79725,1.79774,1.79652,1.79686,144000000.0
2008-11-18 04:41:00,1.79695,1.79765,1.79626,1.79737,92600000.0
2008-11-18 04:42:00,1.7978,1.7978,1.796,1.79625,23200000.0
2008-11-18 04:43:00,1.7963,1.79675,1.7962,1.79675,12200000.0
2008-11-18 04:44:00,1.7966,1.7966,1.79605,1.79605,4000000.0
2008-11-18 04:45:00,1.796,1.796,1.796,1.796,4000000.0
2008-11-18 04:46:00,1.79615,1.79675,1.79615,1.79675,7000000.0
2008-11-18 04:47:00,1.7966,1.79725,1.7966,1.79705,16600000.0
2008-11-18 04:48:00,1.79704,1.79772,1.7968,1.79715,128800000.0
2008-11-18 04:49:00,1.79695,1.7971,1.79659,1.79659,88000000.0
2008-11-18 04:50:00,1.79715,1.79765,1.79715,1.7974,16200000.0
2008-11-18 04:51:00,1.7975,1.7984,1.7975,1.7984,83600000.0
2008-11-18 04:52:00,1.7984,1.7984,1.7984,1.7984,24000000.0
2008-11-18 04:53:00,1.7984,1.7984,1.79635,1.7966,63000000.0
2008-11-18 04:54:00,1.79675,1.7969,1.79675,1.79675,4000000.0
2008-11-18 04:55:00,1.79675,1.79675,1.79655,1.79655,6000000.0
2008-11-18 04:56:00,1.79631,1.79679,1.79591,1.79635,30000000.0
2008-11-18 04:57:00,1.7967,1.797,1.79665,1.79665,45000000.0
2008-11-18 04:58:00,1.79675,1.79705,1.79675,1.79705,9000000.0
2008-11-18 04:59:00,1.79657,1.79692,1.79632,1.79684,83900000.0
2008-11-18 05:00:00,1.7972,1.7972,1.7972,1.7972,6000000.0
2008-11-18 05:01:00,1.79669,1.79742,1.79647,1.79742,244799998.0
2008-11-18 05:02:00,1.79725,1.79725,1.7972,1.7972,7000000.0
2008-11-18 05:03:00,1.79687,1.79722,1.7965,1.79662,50000000.0
2008-11-18 05:04:00,1.7972,1.7974,1.7972,1.79725,35000000.0
2008-11-18 05:05:00,1.7974,1.79745,1.79725,1.79725,7000000.0
2008-11-18 05:06:00,1.79745,1.79745,1.79725,1.79725,9400000.0
2008-11-18 05:07:00,1.79725,1.79725,1.7972,1.7972,58200000.0
2008-11-18 05:08:00,1.7972,1.7972,1.7972,1.7972,42000000.0
2008-11-18 05:09:00,1.7972,1.7972,1.7972,1.7972,42000000.0
2008-11-18 05:10:00,1.7972,1.7972,1.7972,1.7972,120000000.0
2008-11-18 05:11:00,1.7972,1.7972,1.79535,1.796,141000000.0
2008-11-18 05:12:00,1.796,1.79605,1.796,1.79605,52000000.0
2008-11-18 05:13:00,1.796,1.796,1.796,1.796,108000000.0
2008-11-18 05:14:00,1.79553,1.79626,1.79509,1.7955,128900000.0
2008-11-18 05:15:00,1.79573,1.79616,1.79509,1.79562,107400000.0
2008-11-18 05:16:00,1.79572,1.79596,1.79512,1.79596,176500000.0
2008-11-18 05:17:00,1.79596,1.79625,1.79539,1.79566,71900000.0
2008-11-18 05:18:00,1.7962,1.7962,1.7961,1.79615,3400000.0
2008-11-18 05:19:00,1.796,1.796,1.796,1.796,12000000.0
2008-11-18 05:20:00,1.79565,1.79609,1.79517,1.79566,174700000.0
2008-11-18 05:21:00,1.79605,1.7961,1.796,1.796,14000000.0
2008-11-18 05:22:00,1.79555,1.79614,1.79555,1.79596,65200000.0
2008-11-18 05:23:00,1.7962,1.7963,1.7962,1.7963,3000000.0
2008-11-18 05:24:00,1.79596,1.79636,1.79556,1.79636,65600000.0
2008-11-18 05:25:00,1.79607,1.79656,1.79575,1.79615,77700000.0
2008-11-18 05:26:00,1.7963,1.7963,1.7963,1.7963,5000000.0
2008-11-18 05:27:00,1.7963,1.7963,1.7963,1.7963,7000000.0
2008-11-18 05:28:00,1.7963,1.7963,1.7963,1.7963,3000000.0
2008-11-18 05:29:00,1.7963,1.7963,1.7963,1.7963,2000000.0
2008-11-18 05:30:00,1.7963,1.7963,1.7963,1.7963,2000000.0
2008-11-18 05:31:00,1.79542,1.79589,1.79509,1.79585,79800000.0
2008-11-18 05:32:00,1.79603,1.79616,1.79554,1.7959,57000000.0
2008-11-18 05:33:00,1.79634,1.79634,1.79525,1.79526,118900000.0
2008-11-18 05:34:00,1.7963,1.7963,1.7963,1.7963,1000000.0
2008-11-18 05:35:00,1.79645,1.79645,1.7963,1.7963,2000000.0
2008-11-18 05:36:00,1.7963,1.7963,1.7963,1.7963,3000000.0
2008-11-18 05:37:00,1.7958,1.79587,1.79531,1.79577,73800000.0
2008-11-18 05:38:00,1.7963,1.7963,1.7945,1.7952,82000000.0
2008-11-18 05:39:00,1.7951,1.7953,1.7949,1.7953,387400000.0
2008-11-18 05:40:00,1.7953,1.7953,1.7953,1.7953,300000000.0
2008-11-18 05:41:00,1.7953,1.7953,1.7953,1.7953,60000000.0
2008-11-18 05:42:00,1.7953,1.7953,1.7953,1.7953,36000000.0
2008-11-18 05:43:00,1.79424,1.79482,1.79371,1.79402,50400000.0
2008-11-18 05:44:00,1.7953,1.7953,1.7953,1.7953,48000000.0
2008-11-18 05:45:00,1.7953,1.7953,1.7934,1.7936,94800000.0
2008-11-18 05:46:00,1.7936,1.7936,1.7936,1.7936,6000000.0
2008-11-18 05:47:00,1.7936,1.7936,1.7936,1.7936,6000000.0
2008-11-18 05:48:00,1.7936,1.7939,1.7936,1.7939,222000000.0
2008-11-18 05:49:00,1.7939,1.7939,1.7939,1.7939,408000000.0
2008-11-18 05:50:00,1.7939,1.7939,1.7939,1.7939,120000000.0
2008-11-18 05:51:00,1.7939,1.7939,1.7939,1.7939,96000000.0
2008-11-18 05:52:00,1.7939,1.7941,1.7939,1.794,62200000.0
2008-11-18 05:53:00,1.794,1.79425,1.794,1.79405,24400000.0
2008-11-18 05:54:00,1.79389,1.79415,1.79359,1.7937,28800000.0
2008-11-18 05:55:00,1.794,1.794,1.794,1.794,25200000.0
2008-11-18 05:56:00,1.79405,1.79415,1.794,1.79415,10200000.0
2008-11-18 05:57:00,1.79425,1.79435,1.794,1.79415,38200000.0
2008-11-18 05:58:00,1.79425,1.79425,1.7941,1.7941,20000000.0
2008-11-18 05:59:00,1.79415,1.79415,1.7941,1.7941,7000000.0
2008-11-18 06:00:00,1.79415,1.7945,1.79395,1.79435,26100000.0
2008-11-18 06:01:00,1.79375,1.79413,1.79364,1.79407,56500000.0
2008-11-18 06:02:00,1.794,1.79435,1.7939,1.7943,55900000.0
2008-11-18 06:03:00,1.79445,1.79445,1.79445,1.79445,1000000.0
2008-11-18 06:04:00,1.79425,1.7944,1.7942,1.79425,9000000.0
2008-11-18 06:05:00,1.79425,1.7944,1.79425,1.79435,22000000.0
2008-11-18 06:06:00,1.7944,1.7944,1.7941,1.7941,90600000.0
2008-11-18 06:07:00,1.7941,1.7941,1.7941,1.7941,12000000.0
2008-11-18 06:08:00,1.7943,1.7945,1.7943,1.7945,43000000.0
2008-11-18 06:09:00,1.79455,1.79455,1.794,1.794,145500000.0
2008-11-18 06:10:00,1.79405,1.79435,1.79405,1.79425,14000000.0
2008-11-18 06:11:00,1.79425,1.7947,1.794,1.7945,60600000.0
2008-11-18 06:12:00,1.7944,1.7944,1.7944,1.7944,6000000.0
2008-11-18 06:13:00,1.7944,1.7944,1.7944,1.7944,18000000.0
2008-11-18 06:14:00,1.7944,1.7944,1.7944,1.7944,72000000.0
2008-11-18 06:15:00,1.7944,1.7944,1.7944,1.7944,24000000.0
2008-11-18 06:16:00,1.79378,1.79442,1.79366,1.79384,35000000.0
2008-11-18 06:17:00,1.79418,1.79453,1.7933,1.7938,43300000.0
2008-11-18 06:18:00,1.79205,1.7944,1.79205,1.7944,116800000.0
2008-11-18 06:19:00,1.794,1.79485,1.794,1.7946,113400000.0
2008-11-18 06:20:00,1.79466,1.7948,1.79406,1.79467,48600000.0
2008-11-18 06:21:00,1.7947,1.79475,1.7947,1.79475,142000000.0
2008-11-18 06:22:00,1.7947,1.79495,1.7946,1.7947,112200000.0
2008-11-18 06:23:00,1.7947,1.7947,1.79275,1.79275,99600000.0
2008-11-18 06:24:00,1.79315,1.7934,1.79295,1.79295,14000000.0
2008-11-18 06:25:00,1.79315,1.7932,1.79315,1.7932,2200000.0
2008-11-18 06:26:00,1.79315,1.79315,1.7928,1.7931,32100000.0
2008-11-18 06:27:00,1.7931,1.7934,1.7931,1.7934,18200000.0
2008-11-18 06:28:00,1.7933,1.7935,1.793,1.7935,15000000.0
2008-11-18 06:29:00,1.7934,1.79362,1.79297,1.79307,169200000.0
2008-11-18 06:30:00,1.79345,1.79345,1.7932,1.79345,20600000.0
2008-11-18 06:31:00,1.79344,1.79365,1.79327,1.79353,68700000.0
2008-11-18 06:32:00,1.79338,1.79338,1.79251,1.79306,85800000.0
2008-11-18 06:33:00,1.79355,1.7936,1.79355,1.79355,8000000.0
2008-11-18 06:34:00,1.7932,1.7933,1.7932,1.7933,31200000.0
2008-11-18 06:35:00,1.7934,1.7934,1.7934,1.7934,2400000.0
2008-11-18 06:36:00,1.7933,1.7933,1.7933,1.7933,14400000.0
2008-11-18 06:37:00,1.79311,1.79333,1.793,1.79322,28800000.0
2008-11-18 06:38:00,1.7934,1.79435,1.7934,1.79375,27200000.0
2008-11-18 06:39:00,1.7939,1.794,1.7939,1.7939,24000000.0
2008-11-18 06:40:00,1.7941,1.7941,1.7938,1.7939,28800000.0
2008-11-18 06:41:00,1.794,1.7941,1.79395,1.79395,20000000.0
2008-11-18 06:42:00,1.7939,1.79405,1.7937,1.7938,74000000.0
2008-11-18 06:43:00,1.7939,1.7941,1.7938,1.79395,26000000.0
2008-11-18 06:44:00,1.79405,1.79405,1.79375,1.7938,21000000.0
2008-11-18 06:45:00,1.7936,1.7941,1.7936,1.7938,168899998.0
2008-11-18 06:46:00,1.7938,1.7938,1.7938,1.7938,1000000.0
2008-11-18 06:47:00,1.7937,1.7938,1.7937,1.7938,4000000.0
2008-11-18 06:48:00,1.79355,1.79407,1.79333,1.79389,86500000.0
2008-11-18 06:49:00,1.79398,1.79402,1.79314,1.7936,112900000.0
2008-11-18 06:50:00,1.7937,1.7938,1.7936,1.7938,105400001.0
2008-11-18 06:51:00,1.7939,1.7939,1.7937,1.7938,30200000.0
2008-11-18 06:52:00,1.7938,1.794,1.7938,1.7938,29900000.0
2008-11-18 06:53:00,1.794,1.794,1.7938,1.7938,34200000.0
2008-11-18 06:54:00,1.7938,1.7942,1.7938,1.7939,90600000.0
2008-11-18 06:55:00,1.7939,1.7939,1.7939,1.7939,7000000.0
2008-11-18 06:56:00,1.7939,1.7939,1.7939,1.7939,16000000.0
2008-11-18 06:57:00,1.7939,1.7941,1.7939,1.7939,25000000.0
2008-11-18 06:58:00,1.79344,1.79409,1.79309,1.79391,253400000.0
2008-11-18 06:59:00,1.7939,1.7939,1.7939,1.7939,12600000.0
2008-11-18 07:00:00,1.7939,1.7939,1.7939,1.7939,63000000.0
2008-11-18 07:01:00,1.7939,1.7939,1.7939,1.7939,39000000.0
2008-11-18 07:02:00,1.7939,1.7939,1.7939,1.7939,64200000.0
2008-11-18 07:03:00,1.7939,1.7939,1.7939,1.7939,37800000.0
2008-11-18 07:04:00,1.7939,1.7939,1.7939,1.7939,151200000.0
2008-11-18 07:05:00,1.7939,1.7939,1.7939,1.7939,64200000.0
2008-11-18 07:06:00,1.7939,1.7939,1.7939,1.7939,63000000.0
2008-11-18 07:07:00,1.7939,1.7939,1.7939,1.7939,75600000.0
2008-11-18 07:08:00,1.7939,1.7939,1.7939,1.7939,75600000.0
2008-11-18 07:09:00,1.79274,1.79289,1.79255,1.79285,112800000.0
2008-11-18 07:10:00,1.7939,1.7939,1.7939,1.7939,12600000.0
2008-11-18 07:11:00,1.7939,1.7939,1.7939,1.7939,63000000.0
2008-11-18 07:12:00,1.79305,1.79352,1.79271,1.79352,74200000.0
2008-11-18 07:13:00,1.7939,1.7939,1.7939,1.7939,63000000.0
2008-11-18 07:14:00,1.79343,1.79375,1.79294,1.79294,70400000.0
2008-11-18 07:15:00,1.7939,1.7939,1.7939,1.7939,63000000.0
2008-11-18 07:16:00,1.79281,1.79348,1.79258,1.79344,160700000.0
2008-11-18 07:17:00,1.7939,1.7939,1.7939,1.7939,52800000.0
2008-11-18 07:18:00,1.7941,1.7942,1.79405,1.7942,7000000.0
2008-11-18 07:19:00,1.7941,1.7941,1.794,1.794,2400000.0
2008-11-18 07:20:00,1.7939,1.7939,1.7939,1.7939,26400000.0
2008-11-18 07:21:00,1.794,1.794,1.7939,1.7939,27600000.0
2008-11-18 07:22:00,1.79333,1.79386,1.79312,1.79339,229900000.0
2008-11-18 07:23:00,1.7939,1.7942,1.7939,1.794,47800000.0
2008-11-18 07:24:00,1.79435,1.7946,1.7942,1.7943,69400000.0
2008-11-18 07:25:00,1.7943,1.7943,1.7943,1.7943,6000000.0
2008-11-18 07:26:00,1.7943,1.7945,1.7943,1.79445,8200000.0
2008-11-18 07:27:00,1.7946,1.7948,1.7946,1.7946,6000000.0
2008-11-18 07:28:00,1.7946,1.7946,1.7946,1.7946,13200000.0
2008-11-18 07:29:00,1.7946,1.7947,1.7946,1.7947,56400001.0
2008-11-18 07:30:00,1.7947,1.7951,1.7946,1.7947,33400000.0
2008-11-18 07:31:00,1.7947,1.7947,1.7947,1.7947,18000000.0
2008-11-18 07:32:00,1.7947,1.7947,1.7947,1.7947,6000000.0
2008-11-18 07:33:00,1.7947,1.795,1.79455,1.79455,20400000.0
2008-11-18 07:34:00,1.7946,1.7946,1.79369,1.79382,133700000.0
2008-11-18 07:35:00,1.7947,1.7947,1.7947,1.7947,13200000.0
2008-11-18 07:36:00,1.7947,1.7947,1.7947,1.7947,499199998.0
2008-11-18 07:37:00,1.7948,1.7948,1.7947,1.7947,159599994.0
2008-11-18 07:38:00,1.7948,1.7948,1.7947,1.7947,80399997.0
2008-11-18 07:39:00,1.7948,1.7948,1.7947,1.7947,80399997.0
2008-11-18 07:40:00,1.7947,1.7948,1.7947,1.7948,79200000.0
2008-11-18 07:41:00,1.7948,1.7948,1.7948,1.7948,3400000.0
2008-11-18 07:42:00,1.79445,1.79483,1.79425,1.79444,140100000.0
2008-11-18 07:43:00,1.7947,1.7953,1.7947,1.79505,99000000.0
2008-11-18 07:44:00,1.795,1.79575,1.7949,1.79575,6800000.0
2008-11-18 07:45:00,1.7958,1.7958,1.79525,1.7956,5800000.0
2008-11-18 07:46:00,1.79545,1.7957,1.79545,1.7956,5600000.0
2008-11-18 07:47:00,1.79543,1.7961,1.79515,1.7958,27800001.0
2008-11-18 07:48:00,1.79595,1.7961,1.7956,1.7959,55800000.0
2008-11-18 07:49:00,1.7959,1.796,1.7959,1.796,52800000.0
2008-11-18 07:50:00,1.7959,1.7959,1.7959,1.7959,132000000.0
2008-11-18 07:51:00,1.7959,1.7959,1.7959,1.7959,6000000.0
2008-11-18 07:52:00,1.7959,1.7959,1.7959,1.7959,24000000.0
2008-11-18 07:53:00,1.7959,1.7959,1.7959,1.7959,54000000.0
2008-11-18 07:54:00,1.7959,1.7959,1.7959,1.7959,18000000.0
2008-11-18 07:55:00,1.7959,1.7959,1.7959,1.7959,6000000.0
2008-11-18 07:56:00,1.7959,1.7961,1.7959,1.7961,27200000.0
2008-11-18 07:57:00,1.79615,1.79615,1.796,1.7961,3200000.0
2008-11-18 07:58:00,1.7963,1.7964,1.7961,1.7961,34200000.0
2008-11-18 07:59:00,1.7962,1.7963,1.7962,1.7962,27000000.0
2008-11-18 08:00:00,1.7964,1.7964,1.7962,1.7962,238400002.0
2008-11-18 08:01:00,1.79625,1.79625,1.79625,1.79625,1200000.0
2008-11-18 08:02:00,1.79635,1.7964,1.79625,1.79625,4600000.0
2008-11-18 08:03:00,1.7963,1.7963,1.7963,1.7963,1000000.0
2008-11-18 08:04:00,1.7962,1.79675,1.7962,1.7967,113200001.0
2008-11-18 08:05:00,1.7967,1.7967,1.7967,1.7967,54000000.0
2008-11-18 08:06:00,1.7967,1.7967,1.7967,1.7967,126000000.0
2008-11-18 08:07:00,1.7967,1.797,1.7967,1.7968,145600000.0
2008-11-18 08:08:00,1.7968,1.7973,1.7968,1.7973,37000000.0
2008-11-18 08:09:00,1.7974,1.79805,1.79705,1.79775,398200000.0
2008-11-18 08:10:00,1.7978,1.7983,1.7978,1.7983,30000000.0
2008-11-18 08:11:00,1.7983,1.7983,1.7983,1.7983,18000000.0
2008-11-18 08:12:00,1.79715,1.7978,1.79705,1.7978,59600000.0
2008-11-18 08:13:00,1.7978,1.7998,1.79745,1.7988,539000002.0
2008-11-18 08:14:00,1.7988,1.7988,1.7988,1.7988,280000000.0
2008-11-18 08:15:00,1.7988,1.7992,1.7988,1.7992,171800000.0
2008-11-18 08:16:00,1.7993,1.7995,1.7993,1.7995,516000000.0
2008-11-18 08:17:00,1.7995,1.7996,1.7995,1.7995,490800003.0
2008-11-18 08:18:00,1.7995,1.7997,1.7995,1.7995,580800001.0
2008-11-18 08:19:00,1.7995,1.7995,1.7995,1.7995,126000000.0
2008-11-18 08:20:00,1.7995,1.8,1.7995,1.7997,169000004.0
2008-11-18 08:21:00,1.7997,1.8013,1.7997,1.80115,139600000.0
2008-11-18 08:22:00,1.80115,1.8013,1.8011,1.8011,325000000.0
2008-11-18 08:23:00,1.8011,1.8011,1.8011,1.8011,120000000.0
2008-11-18 08:24:00,1.8011,1.8011,1.8011,1.8011,60000000.0
2008-11-18 08:25:00,1.8011,1.8012,1.8011,1.8011,38400000.0
2008-11-18 08:26:00,1.80115,1.80115,1.8011,1.8011,85000000.0
2008-11-18 08:27:00,1.8011,1.8018,1.8011,1.8018,289600000.0
2008-11-18 08:28:00,1.8018,1.8021,1.80145,1.8015,70000000.0
2008-11-18 08:29:00,1.80175,1.8026,1.8013,1.8026,79800000.0
2008-11-18 08:30:00,1.8025,1.8025,1.8022,1.8023,158400000.0
2008-11-18 08:31:00,1.8023,1.8024,1.8023,1.8023,236400001.0
2008-11-18 08:32:00,1.8023,1.8025,1.8023,1.8024,256800001.0
2008-11-18 08:33:00,1.8024,1.8025,1.8024,1.8024,249400000.0
2008-11-18 08:34:00,1.8024,1.8024,1.8007,1.8008,352600000.0
2008-11-18 08:35:00,1.8008,1.8009,1.8008,1.8009,198000000.0
2008-11-18 08:36:00,1.8009,1.8015,1.80045,1.8009,171100000.0
2008-11-18 08:37:00,1.8009,1.8009,1.8009,1.8009,336000000.0
2008-11-18 08:38:00,1.8009,1.8009,1.8009,1.8009,240000000.0
2008-11-18 08:39:00,1.8009,1.8009,1.8009,1.8009,228000000.0
2008-11-18 08:40:00,1.8009,1.8009,1.8009,1.8009,60000000.0
2008-11-18 08:41:00,1.8009,1.8009,1.8009,1.8009,48000000.0
2008-11-18 08:42:00,1.8009,1.8009,1.8009,1.8009,252000000.0
2008-11-18 08:43:00,1.8009,1.8009,1.7993,1.7998,120000000.0
2008-11-18 08:44:00,1.8,1.8001,1.7999,1.8,15400000.0
2008-11-18 08:45:00,1.8,1.8,1.8,1.8,147600000.0
2008-11-18 08:46:00,1.8,1.8,1.8,1.8,74400000.0
2008-11-18 08:47:00,1.8,1.8,1.8,1.8,12000000.0
2008-11-18 08:48:00,1.8,1.8,1.8,1.8,162000000.0
2008-11-18 08:49:00,1.8,1.8,1.79915,1.79915,124800000.0
2008-11-18 08:50:00,1.7993,1.7993,1.79905,1.7991,104400000.0
2008-11-18 08:51:00,1.7991,1.7992,1.7991,1.7992,112800000.0
2008-11-18 08:52:00,1.7992,1.7992,1.7991,1.7991,150000000.0
2008-11-18 08:53:00,1.7991,1.7999,1.7991,1.7999,103200000.0
2008-11-18 08:54:00,1.7998,1.8,1.7997,1.7997,54800000.0
2008-11-18 08:55:00,1.79903,1.79941,1.79849,1.79886,164200000.0
2008-11-18 08:56:00,1.80005,1.8003,1.79955,1.7999,46600000.0
2008-11-18 08:57:00,1.7999,1.8003,1.7999,1.7999,77000000.0
2008-11-18 08:58:00,1.7999,1.7999,1.7984,1.7987,1089800002.0
2008-11-18 08:59:00,1.7987,1.79945,1.79855,1.79855,1026000000.0
2008-11-18 09:00:00,1.7989,1.7989,1.7987,1.7988,332400002.0
2008-11-18 09:01:00,1.79875,1.7988,1.7987,1.7987,1112400001.0
2008-11-18 09:02:00,1.7987,1.7987,1.79735,1.79835,317600000.0
2008-11-18 09:03:00,1.7983,1.7984,1.7975,1.7975,356100000.0
2008-11-18 09:04:00,1.7975,1.7982,1.79665,1.7982,221300000.0
2008-11-18 09:05:00,1.7982,1.79845,1.7981,1.7983,61100000.0
2008-11-18 09:06:00,1.7985,1.7985,1.79787,1.79787,279200000.0
2008-11-18 09:07:00,1.7981,1.7987,1.7981,1.7987,204000000.0
2008-11-18 09:08:00,1.7987,1.7987,1.79815,1.7983,259200000.0
2008-11-18 09:09:00,1.7983,1.7983,1.7983,1.7983,138000000.0
2008-11-18 09:10:00,1.7983,1.7984,1.7983,1.7983,267600000.0
2008-11-18 09:11:00,1.7984,1.7984,1.7983,1.7984,96000000.0
2008-11-18 09:12:00,1.7983,1.7985,1.7983,1.7985,69600000.0
2008-11-18 09:13:00,1.7985,1.79855,1.79815,1.7983,67200000.0
2008-11-18 09:14:00,1.7983,1.7983,1.7983,1.7983,78000000.0
2008-11-18 09:15:00,1.7983,1.7983,1.7983,1.7983,90000000.0
2008-11-18 09:16:00,1.7983,1.79925,1.7983,1.7991,259200000.0
2008-11-18 09:17:00,1.7991,1.7992,1.7988,1.7988,547000001.0
2008-11-18 09:18:00,1.7988,1.79925,1.7986,1.799,678200001.0
2008-11-18 09:19:00,1.7991,1.8003,1.79805,1.8001,265400000.0
2008-11-18 09:20:00,1.7999,1.8003,1.7994,1.7997,452200000.0
2008-11-18 09:21:00,1.7997,1.7999,1.7997,1.7997,331200002.0
2008-11-18 09:22:00,1.7997,1.8002,1.7997,1.8002,90800003.0
2008-11-18 09:23:00,1.8,1.8002,1.7998,1.8001,55000000.0
2008-11-18 09:24:00,1.8003,1.8003,1.7999,1.7999,105400002.0
2008-11-18 09:25:00,1.7999,1.80045,1.7995,1.8001,128600001.0
2008-11-18 09:26:00,1.8003,1.8009,1.7998,1.7999,97600000.0
2008-11-18 09:27:00,1.7999,1.7999,1.7999,1.7999,133200000.0
2008-11-18 09:28:00,1.7999,1.7999,1.7988,1.7991,220800000.0
2008-11-18 09:29:00,1.7997,1.8009,1.79905,1.80045,141700000.0
2008-11-18 09:30:00,1.80015,1.8015,1.80015,1.8013,49000000.0
2008-11-18 09:31:00,1.8014,1.8019,1.80065,1.8017,98600000.0
2008-11-18 09:32:00,1.8019,1.80215,1.80125,1.8017,274200002.0
2008-11-18 09:33:00,1.8017,1.8017,1.8004,1.80115,130800000.0
2008-11-18 09:34:00,1.80115,1.80275,1.80105,1.8023,139600001.0
2008-11-18 09:35:00,1.80235,1.8054,1.8023,1.805,199700000.0
2008-11-18 09:36:00,1.805,1.80525,1.8045,1.8048,903800001.0
2008-11-18 09:37:00,1.8048,1.8048,1.80395,1.8041,466500000.0
2008-11-18 09:38:00,1.8041,1.80475,1.8041,1.8045,129600000.0
2008-11-18 09:39:00,1.8045,1.80695,1.8035,1.8064,145800000.0
2008-11-18 09:40:00,1.8065,1.807,1.80525,1.806,238500000.0
2008-11-18 09:41:00,1.806,1.8066,1.80565,1.8062,168800000.0
2008-11-18 09:42:00,1.80615,1.8063,1.805,1.8054,345700000.0
2008-11-18 09:43:00,1.8054,1.8054,1.80445,1.8046,534000000.0
2008-11-18 09:44:00,1.80465,1.80565,1.80435,1.80525,244199998.0
2008-11-18 09:45:00,1.8054,1.8071,1.80535,1.80625,210400000.0
2008-11-18 09:46:00,1.8061,1.8063,1.8055,1.806,131900000.0
2008-11-18 09:47:00,1.80605,1.8065,1.8049,1.805,118700000.0
2008-11-18 09:48:00,1.805,1.805,1.8045,1.8048,126700000.0
2008-11-18 09:49:00,1.8048,1.8049,1.80415,1.8048,78000000.0
2008-11-18 09:50:00,1.8047,1.8047,1.8044,1.8044,172700000.0
2008-11-18 09:51:00,1.8044,1.8044,1.8037,1.8038,122700000.0
2008-11-18 09:52:00,1.8038,1.8042,1.8036,1.804,72500000.0
2008-11-18 09:53:00,1.804,1.8046,1.8037,1.80435,150400000.0
2008-11-18 09:54:00,1.8044,1.8046,1.8036,1.8041,82500000.0
2008-11-18 09:55:00,1.8042,1.80435,1.8039,1.8042,87800000.0
2008-11-18 09:56:00,1.8041,1.8055,1.80355,1.8053,322700000.0
2008-11-18 09:57:00,1.8055,1.8069,1.805,1.8063,223800000.0
2008-11-18 09:58:00,1.8063,1.80675,1.80525,1.8056,200000000.0
2008-11-18 09:59:00,1.8057,1.8063,1.8056,1.8063,85300000.0
2008-11-18 10:00:00,1.8062,1.8072,1.80615,1.80715,104800000.0
2008-11-18 10:01:00,1.8072,1.80735,1.8063,1.80675,116200000.0
2008-11-18 10:02:00,1.80675,1.80695,1.8052,1.8052,147300000.0
2008-11-18 10:03:00,1.8052,1.80785,1.8052,1.80775,277600000.0
2008-11-18 10:04:00,1.80775,1.8081,1.8066,1.8069,196400000.0
2008-11-18 10:05:00,1.807,1.807,1.8061,1.80635,167800000.0
2008-11-18 10:06:00,1.8063,1.8065,1.806,1.8061,110100000.0
2008-11-18 10:07:00,1.806,1.8062,1.8057,1.80605,122100000.0
2008-11-18 10:08:00,1.806,1.8066,1.8055,1.8059,159100000.0
2008-11-18 10:09:00,1.806,1.80605,1.8058,1.8059,165500000.0
2008-11-18 10:10:00,1.8059,1.80725,1.80555,1.8068,418300000.0
2008-11-18 10:11:00,1.8068,1.8068,1.8057,1.80625,289600000.0
2008-11-18 10:12:00,1.80635,1.80735,1.80575,1.80575,273200000.0
2008-11-18 10:13:00,1.8059,1.8061,1.80355,1.805,255400000.0
2008-11-18 10:14:00,1.8052,1.80585,1.80425,1.80485,239700000.0
2008-11-18 10:15:00,1.80475,1.8066,1.8044,1.8066,398350000.0
2008-11-18 10:16:00,1.8065,1.8073,1.8059,1.8063,267600001.0
2008-11-18 10:17:00,1.8063,1.80655,1.8049,1.80555,391800000.0
2008-11-18 10:18:00,1.8058,1.8058,1.8044,1.8049,242100000.0
2008-11-18 10:19:00,1.805,1.8064,1.8044,1.80625,164160002.0
2008-11-18 10:20:00,1.80605,1.8064,1.8057,1.8058,201700000.0
2008-11-18 10:21:00,1.8058,1.80605,1.8049,1.80495,223400000.0
2008-11-18 10:22:00,1.805,1.8057,1.8049,1.8053,173000001.0
2008-11-18 10:23:00,1.8053,1.8053,1.8045,1.8053,332800000.0
2008-11-18 10:24:00,1.80535,1.80555,1.8049,1.8052,351100000.0
2008-11-18 10:25:00,1.8052,1.8058,1.80515,1.8053,242700000.0
2008-11-18 10:26:00,1.8055,1.8057,1.8053,1.8054,100400000.0
2008-11-18 10:27:00,1.80545,1.8071,1.8054,1.80705,191300000.0
2008-11-18 10:28:00,1.807,1.8073,1.8067,1.8068,1406699993.0
2008-11-18 10:29:00,1.8068,1.807,1.8067,1.8068,697099989.0
2008-11-18 10:30:00,1.8068,1.8073,1.8059,1.806,1832599918.0
2008-11-18 10:31:00,1.806,1.806,1.805,1.8055,487799980.0
2008-11-18 10:32:00,1.80545,1.80565,1.80525,1.8053,117500000.0
2008-11-18 10:33:00,1.8053,1.8066,1.8053,1.8061,306500000.0
2008-11-18 10:34:00,1.8061,1.8065,1.80595,1.8061,300700000.0
2008-11-18 10:35:00,1.8061,1.80755,1.8061,1.80715,428600000.0
2008-11-18 10:36:00,1.8071,1.8077,1.80695,1.80765,491800000.0
2008-11-18 10:37:00,1.8073,1.808,1.8073,1.8075,415300000.0
2008-11-18 10:38:00,1.8075,1.8075,1.80665,1.8068,316700000.0
2008-11-18 10:39:00,1.8068,1.8069,1.806,1.8066,206100000.0
2008-11-18 10:40:00,1.8066,1.8074,1.80635,1.8071,238100000.0
2008-11-18 10:41:00,1.807,1.807,1.8053,1.80585,307200000.0
2008-11-18 10:42:00,1.8059,1.80675,1.8059,1.80655,95600000.0
2008-11-18 10:43:00,1.80655,1.80765,1.8063,1.80755,278799999.0
2008-11-18 10:44:00,1.8075,1.8075,1.8065,1.80675,264500000.0
2008-11-18 10:45:00,1.8069,1.80815,1.80615,1.80695,307000000.0
2008-11-18 10:46:00,1.80685,1.80765,1.8068,1.8075,198500000.0
2008-11-18 10:47:00,1.8077,1.8082,1.80635,1.80685,271700000.0
2008-11-18 10:48:00,1.8068,1.8078,1.80665,1.80735,106600000.0
2008-11-18 10:49:00,1.8075,1.80755,1.8065,1.80655,170100000.0
2008-11-18 10:50:00,1.8066,1.8074,1.80645,1.80715,183300000.0
2008-11-18 10:51:00,1.8072,1.80745,1.80695,1.80715,64300000.0
2008-11-18 10:52:00,1.80715,1.80715,1.80578,1.8059,344100000.0
2008-11-18 10:53:00,1.80605,1.80735,1.8058,1.80715,173800000.0
2008-11-18 10:54:00,1.8072,1.8081,1.807,1.8078,149000000.0
2008-11-18 10:55:00,1.8079,1.80845,1.80775,1.8083,262700000.0
2008-11-18 10:56:00,1.8083,1.8092,1.8066,1.8067,250300000.0
2008-11-18 10:57:00,1.8069,1.80755,1.80625,1.80625,318600000.0
2008-11-18 10:58:00,1.8063,1.80705,1.80605,1.8067,284100000.0
2008-11-18 10:59:00,1.8067,1.80675,1.8058,1.8062,216400000.0
2008-11-18 11:00:00,1.806,1.806,1.8047,1.80485,252700000.0
2008-11-18 11:01:00,1.8047,1.8053,1.80465,1.8049,104600000.0
2008-11-18 11:02:00,1.80485,1.80575,1.80465,1.8054,169900000.0
2008-11-18 11:03:00,1.8054,1.8064,1.80525,1.80595,284700000.0
2008-11-18 11:04:00,1.8059,1.80605,1.80485,1.80485,107700000.0
2008-11-18 11:05:00,1.80485,1.80555,1.80465,1.80515,206400000.0
2008-11-18 11:06:00,1.8052,1.80525,1.805,1.805,105200000.0
2008-11-18 11:07:00,1.805,1.8052,1.8041,1.80465,343600000.0
2008-11-18 11:08:00,1.8047,1.80555,1.80465,1.805,195900000.0
2008-11-18 11:09:00,1.805,1.805,1.8034,1.8039,259800000.0
2008-11-18 11:10:00,1.80395,1.8043,1.8031,1.80315,159800000.0
2008-11-18 11:11:00,1.8032,1.8033,1.8022,1.8026,209200000.0
2008-11-18 11:12:00,1.80275,1.80325,1.8026,1.8029,122900000.0
2008-11-18 11:13:00,1.8029,1.80355,1.80225,1.80355,199900000.0
2008-11-18 11:14:00,1.80365,1.8039,1.8015,1.8015,213140000.0
2008-11-18 11:15:00,1.8015,1.8018,1.8,1.80005,184948449.0
2008-11-18 11:16:00,1.8,1.8004,1.79925,1.80015,318600000.0
2008-11-18 11:17:00,1.79992,1.8013,1.79992,1.8013,151400000.0
2008-11-18 11:18:00,1.8015,1.80195,1.80145,1.8015,201600000.0
2008-11-18 11:19:00,1.8015,1.8016,1.80015,1.8003,315800000.0
2008-11-18 11:20:00,1.8003,1.8018,1.8003,1.8003,300900000.0
2008-11-18 11:21:00,1.8003,1.8003,1.7986,1.79935,235300000.0
2008-11-18 11:22:00,1.7994,1.79945,1.7992,1.7992,641000000.0
2008-11-18 11:23:00,1.7992,1.7995,1.79835,1.7985,554100000.0
2008-11-18 11:24:00,1.7985,1.7993,1.7985,1.79905,268700000.0
2008-11-18 11:25:00,1.7991,1.79955,1.7989,1.7994,137200000.0
2008-11-18 11:26:00,1.7995,1.7996,1.7992,1.7992,107400000.0
2008-11-18 11:27:00,1.7992,1.79965,1.799,1.79965,120900000.0
2008-11-18 11:28:00,1.7997,1.8002,1.7995,1.8001,123300000.0
2008-11-18 11:29:00,1.8,1.8,1.79755,1.79755,217200000.0
2008-11-18 11:30:00,1.7977,1.80125,1.7977,1.80125,260800000.0
2008-11-18 11:31:00,1.8012,1.8012,1.7968,1.79755,358400000.0
2008-11-18 11:32:00,1.7976,1.7995,1.7976,1.79935,201000000.0
2008-11-18 11:33:00,1.7994,1.79985,1.79805,1.7995,206400000.0
2008-11-18 11:34:00,1.79955,1.8001,1.7995,1.7997,104800000.0
2008-11-18 11:35:00,1.7997,1.8008,1.7996,1.80065,134000000.0
2008-11-18 11:36:00,1.80085,1.80145,1.8007,1.8014,86600000.0
2008-11-18 11:37:00,1.8014,1.80295,1.8014,1.80265,70200000.0
2008-11-18 11:38:00,1.8027,1.80285,1.8012,1.8014,530100000.0
2008-11-18 11:39:00,1.8014,1.80185,1.80115,1.80155,151400000.0
2008-11-18 11:40:00,1.8016,1.8016,1.79975,1.80025,382400000.0
2008-11-18 11:41:00,1.80015,1.80045,1.79975,1.8004,197400000.0
2008-11-18 11:42:00,1.80035,1.8004,1.7996,1.7997,285000000.0
2008-11-18 11:43:00,1.7997,1.79975,1.7997,1.7997,196000000.0
2008-11-18 11:44:00,1.7997,1.7997,1.7987,1.7987,473600000.0
2008-11-18 11:45:00,1.7987,1.7989,1.7978,1.7981,518700000.0
2008-11-18 11:46:00,1.798,1.7983,1.79765,1.7981,316000000.0
2008-11-18 11:47:00,1.7982,1.79965,1.7982,1.7989,421300000.0
2008-11-18 11:48:00,1.7989,1.7994,1.7985,1.799,200800000.0
2008-11-18 11:49:00,1.799,1.7992,1.7986,1.7989,249600000.0
2008-11-18 11:50:00,1.7989,1.7991,1.7981,1.7982,294300000.0
2008-11-18 11:51:00,1.7983,1.7988,1.7978,1.79785,251900000.0
2008-11-18 11:52:00,1.7979,1.7979,1.7969,1.7971,257200000.0
2008-11-18 11:53:00,1.79715,1.7977,1.79695,1.7973,291100000.0
2008-11-18 11:54:00,1.7974,1.7978,1.7965,1.7972,220100000.0
2008-11-18 11:55:00,1.79725,1.7988,1.7972,1.7987,238200000.0
2008-11-18 11:56:00,1.7987,1.7999,1.7987,1.7993,171200000.0
2008-11-18 11:57:00,1.7993,1.7993,1.7977,1.7977,359600000.0
2008-11-18 11:58:00,1.7977,1.7977,1.797,1.797,263700000.0
2008-11-18 11:59:00,1.797,1.797,1.796,1.796,478900000.0
2008-11-18 12:00:00,1.796,1.7965,1.796,1.7961,606100003.0
2008-11-18 12:01:00,1.79605,1.7962,1.796,1.796,739700014.0
2008-11-18 12:02:00,1.7961,1.7964,1.796,1.7962,370900001.0
2008-11-18 12:03:00,1.7962,1.7972,1.7959,1.79635,205100000.0
2008-11-18 12:04:00,1.7967,1.7967,1.7958,1.796,146500000.0
2008-11-18 12:05:00,1.7962,1.7962,1.7955,1.796,179700000.0
2008-11-18 12:06:00,1.796,1.7963,1.7952,1.7954,184400000.0
2008-11-18 12:07:00,1.7954,1.7955,1.7943,1.7945,154800000.0
2008-11-18 12:08:00,1.7945,1.79495,1.7944,1.79475,86700000.0
2008-11-18 12:09:00,1.7948,1.796,1.7948,1.796,96000000.0
2008-11-18 12:10:00,1.796,1.79665,1.796,1.7962,121400000.0
2008-11-18 12:11:00,1.7962,1.79645,1.7962,1.7962,253400000.0
2008-11-18 12:12:00,1.7962,1.7971,1.7962,1.7968,177000000.0
2008-11-18 12:13:00,1.7968,1.79825,1.7968,1.79815,40800000.0
2008-11-18 12:14:00,1.7979,1.79945,1.79765,1.79935,235800000.0
2008-11-18 12:15:00,1.79935,1.8009,1.7991,1.80045,147000000.0
2008-11-18 12:16:00,1.8004,1.8008,1.8004,1.8005,217800000.0
2008-11-18 12:17:00,1.8005,1.8019,1.8005,1.8018,125000000.0
2008-11-18 12:18:00,1.80175,1.80215,1.8014,1.80155,250800000.0
2008-11-18 12:19:00,1.80165,1.80165,1.8009,1.8009,239600000.0
2008-11-18 12:20:00,1.80085,1.80135,1.80005,1.80005,179600000.0
2008-11-18 12:21:00,1.80015,1.80055,1.79945,1.79985,722799984.0
2008-11-18 12:22:00,1.8,1.8005,1.79995,1.8003,52000000.0
2008-11-18 12:23:00,1.8003,1.80035,1.79955,1.79955,478999978.0
2008-11-18 12:24:00,1.79945,1.7998,1.7986,1.7987,62600000.0
2008-11-18 12:25:00,1.79865,1.79955,1.79825,1.79905,78800000.0
2008-11-18 12:26:00,1.799,1.79905,1.799,1.799,189200000.0
2008-11-18 12:27:00,1.799,1.7999,1.79862,1.7999,312400000.0
2008-11-18 12:28:00,1.7998,1.79985,1.7993,1.7995,258400000.0
2008-11-18 12:29:00,1.7995,1.8002,1.7993,1.80005,483000000.0
2008-11-18 12:30:00,1.80015,1.8006,1.7998,1.80045,92600000.0
2008-11-18 12:31:00,1.80045,1.8011,1.8003,1.80085,128800000.0
2008-11-18 12:32:00,1.8008,1.8008,1.7997,1.79995,873600000.0
2008-11-18 12:33:00,1.7999,1.80015,1.79965,1.7999,943200012.0
2008-11-18 12:34:00,1.79985,1.8005,1.7996,1.80045,140800001.0
2008-11-18 12:35:00,1.80045,1.8008,1.8,1.8004,95200000.0
2008-11-18 12:36:00,1.8004,1.8007,1.80035,1.8005,77600000.0
2008-11-18 12:37:00,1.8006,1.8009,1.8003,1.8004,254300000.0
2008-11-18 12:38:00,1.8004,1.80055,1.8004,1.8004,242400000.0
2008-11-18 12:39:00,1.8004,1.80065,1.8004,1.80065,54000000.0
2008-11-18 12:40:00,1.80085,1.80105,1.80055,1.8007,160400000.0
2008-11-18 12:41:00,1.8007,1.8008,1.80037,1.8007,262800000.0
2008-11-18 12:42:00,1.8007,1.80075,1.8007,1.8007,102800000.0
2008-11-18 12:43:00,1.8007,1.8007,1.8007,1.8007,10800000.0
2008-11-18 12:44:00,1.8007,1.8009,1.8005,1.8007,142800000.0
2008-11-18 12:45:00,1.8005,1.80065,1.7998,1.8001,149600000.0
2008-11-18 12:46:00,1.7994,1.79955,1.79865,1.7988,228200000.0
2008-11-18 12:47:00,1.799,1.80025,1.799,1.8001,99400000.0
2008-11-18 12:48:00,1.80005,1.80025,1.7998,1.8002,202000000.0
2008-11-18 12:49:00,1.80035,1.8006,1.8,1.8,137400000.0
2008-11-18 12:50:00,1.8,1.8001,1.8,1.80005,97000000.0
2008-11-18 12:51:00,1.80005,1.8003,1.7999,1.80015,223400000.0
2008-11-18 12:52:00,1.80025,1.80095,1.8,1.80085,143500000.0
2008-11-18 12:53:00,1.80085,1.8009,1.8006,1.8006,190800000.0
2008-11-18 12:54:00,1.8006,1.8007,1.79975,1.79995,171600000.0
2008-11-18 12:55:00,1.79995,1.8002,1.79985,1.8,57000000.0
2008-11-18 12:56:00,1.8,1.8005,1.8,1.8005,16200000.0
2008-11-18 12:57:00,1.80065,1.8009,1.7999,1.80075,98800000.0
2008-11-18 12:58:00,1.80075,1.80075,1.8004,1.8007,158600000.0
2008-11-18 12:59:00,1.8007,1.80175,1.80035,1.8014,245200000.0
2008-11-18 13:00:00,1.8014,1.8016,1.80095,1.8012,551600000.0
2008-11-18 13:01:00,1.8012,1.80235,1.8012,1.8023,181000000.0
2008-11-18 13:02:00,1.8023,1.8026,1.8013,1.8014,157000000.0
2008-11-18 13:03:00,1.8014,1.80255,1.8014,1.80235,117200000.0
2008-11-18 13:04:00,1.8023,1.8026,1.8022,1.8022,299200000.0
2008-11-18 13:05:00,1.8022,1.8024,1.80155,1.8022,281700000.0
2008-11-18 13:06:00,1.8022,1.80275,1.8021,1.8024,282600000.0
2008-11-18 13:07:00,1.8024,1.8031,1.8012,1.8012,220400000.0
2008-11-18 13:08:00,1.8014,1.80195,1.8012,1.8016,195900000.0
2008-11-18 13:09:00,1.8016,1.8016,1.80055,1.80085,159200000.0
2008-11-18 13:10:00,1.80085,1.802,1.8007,1.802,106800000.0
2008-11-18 13:11:00,1.802,1.8025,1.8018,1.80225,96900000.0
2008-11-18 13:12:00,1.80215,1.80275,1.8021,1.8024,217600000.0
2008-11-18 13:13:00,1.8024,1.8024,1.8015,1.80155,161200000.0
2008-11-18 13:14:00,1.80155,1.8017,1.8015,1.8015,129600000.0
2008-11-18 13:15:00,1.8015,1.8018,1.8015,1.8015,213600000.0
2008-11-18 13:16:00,1.80155,1.8018,1.8015,1.8017,267200000.0
2008-11-18 13:17:00,1.8016,1.80175,1.8014,1.8015,249600000.0
2008-11-18 13:18:00,1.8015,1.8017,1.8015,1.8015,308400000.0
2008-11-18 13:19:00,1.8015,1.80165,1.8008,1.8009,236600000.0
2008-11-18 13:20:00,1.801,1.80175,1.80095,1.8015,209400000.0
2008-11-18 13:21:00,1.8015,1.80255,1.8015,1.8018,170500000.0
2008-11-18 13:22:00,1.8018,1.80235,1.8018,1.802,232200000.0
2008-11-18 13:23:00,1.80225,1.80245,1.80135,1.80225,128800000.0
2008-11-18 13:24:00,1.80225,1.8024,1.8019,1.8019,129000000.0
2008-11-18 13:25:00,1.80205,1.80225,1.8019,1.8022,156600000.0
2008-11-18 13:26:00,1.80215,1.80215,1.8019,1.8019,237600000.0
2008-11-18 13:27:00,1.8019,1.80205,1.8019,1.8019,234500000.0
2008-11-18 13:28:00,1.8019,1.8019,1.80135,1.8019,538200000.0
2008-11-18 13:29:00,1.8019,1.8028,1.80185,1.8026,488400000.0
2008-11-18 13:30:00,1.80265,1.8035,1.80235,1.8031,269500000.0
2008-11-18 13:31:00,1.8031,1.8033,1.8031,1.8031,111800000.0
2008-11-18 13:32:00,1.8031,1.8032,1.8031,1.8031,191200000.0
2008-11-18 13:33:00,1.8031,1.8031,1.80225,1.8031,127000000.0
2008-11-18 13:34:00,1.8031,1.8031,1.80225,1.8031,294800000.0
2008-11-18 13:35:00,1.8031,1.80355,1.8031,1.8032,107000000.0
2008-11-18 13:36:00,1.8032,1.8035,1.8032,1.8035,96200000.0
2008-11-18 13:37:00,1.8035,1.8035,1.8032,1.8032,48400000.0
2008-11-18 13:38:00,1.8032,1.8032,1.80225,1.8024,71400000.0
2008-11-18 13:39:00,1.8024,1.8025,1.8022,1.8024,56400000.0
2008-11-18 13:40:00,1.8024,1.8032,1.8024,1.8032,163700000.0
2008-11-18 13:41:00,1.8031,1.8033,1.8025,1.80265,224700000.0
2008-11-18 13:42:00,1.80265,1.8032,1.8026,1.8028,95600000.0
2008-11-18 13:43:00,1.8029,1.803,1.80265,1.803,87400000.0
2008-11-18 13:44:00,1.80305,1.80305,1.80285,1.8029,16400000.0
2008-11-18 13:45:00,1.8029,1.8029,1.8026,1.8028,137900000.0
2008-11-18 13:46:00,1.8028,1.8029,1.8024,1.8024,156800000.0
2008-11-18 13:47:00,1.80245,1.8026,1.801,1.8016,180500000.0
2008-11-18 13:48:00,1.80165,1.8017,1.80085,1.801,282500000.0
2008-11-18 13:49:00,1.80105,1.802,1.801,1.80175,151900000.0
2008-11-18 13:50:00,1.80175,1.8024,1.8015,1.8022,143100000.0
2008-11-18 13:51:00,1.8021,1.8026,1.8019,1.8025,145200000.0
2008-11-18 13:52:00,1.80235,1.8025,1.8022,1.8023,102900000.0
2008-11-18 13:53:00,1.8023,1.80235,1.80145,1.8021,120800000.0
2008-11-18 13:54:00,1.8022,1.80245,1.80185,1.802,88000000.0
2008-11-18 13:55:00,1.8022,1.8025,1.802,1.8023,92400000.0
2008-11-18 13:56:00,1.80225,1.80235,1.8015,1.8017,187800000.0
2008-11-18 13:57:00,1.8016,1.8021,1.8016,1.80195,93600000.0
2008-11-18 13:58:00,1.80205,1.8024,1.802,1.80235,94200000.0
2008-11-18 13:59:00,1.8022,1.80275,1.80195,1.80255,165600000.0
2008-11-18 14:00:00,1.80255,1.8028,1.80245,1.8025,118600000.0
2008-11-18 14:01:00,1.8025,1.8025,1.80185,1.8025,232400000.0
2008-11-18 14:02:00,1.8025,1.8025,1.8016,1.8018,128200000.0
2008-11-18 14:03:00,1.802,1.80215,1.8016,1.8017,117200000.0
2008-11-18 14:04:00,1.8019,1.8022,1.8016,1.802,135600000.0
2008-11-18 14:05:00,1.8021,1.8023,1.8018,1.8018,228800000.0
2008-11-18 14:06:00,1.8018,1.8025,1.8018,1.8021,96200000.0
2008-11-18 14:07:00,1.8021,1.8025,1.8013,1.8014,182000000.0
2008-11-18 14:08:00,1.8014,1.80165,1.801,1.8016,133500000.0
2008-11-18 14:09:00,1.8016,1.8018,1.80075,1.8011,127800000.0
2008-11-18 14:10:00,1.801,1.8017,1.8009,1.8017,106300000.0
2008-11-18 14:11:00,1.8016,1.8017,1.8013,1.80155,46200000.0
2008-11-18 14:12:00,1.80155,1.8019,1.8015,1.8017,108200000.0
2008-11-18 14:13:00,1.8017,1.8017,1.8013,1.8015,39000000.0
2008-11-18 14:14:00,1.8014,1.8015,1.80105,1.8011,156400000.0
2008-11-18 14:15:00,1.8011,1.8014,1.8011,1.8011,219800000.0
2008-11-18 14:16:00,1.8011,1.8011,1.8011,1.8011,460200000.0
2008-11-18 14:17:00,1.8011,1.8013,1.8011,1.8011,301000000.0
2008-11-18 14:18:00,1.8011,1.8014,1.8011,1.8012,323300000.0
2008-11-18 14:19:00,1.8012,1.8015,1.80105,1.8011,180000000.0
2008-11-18 14:20:00,1.8012,1.8019,1.80115,1.8015,84400000.0
2008-11-18 14:21:00,1.8015,1.8017,1.80045,1.80065,130800000.0
2008-11-18 14:22:00,1.8013,1.8015,1.80045,1.8015,64800000.0
2008-11-18 14:23:00,1.8015,1.8015,1.80055,1.80125,111600000.0
2008-11-18 14:24:00,1.8011,1.8019,1.8011,1.8019,41200000.0
2008-11-18 14:25:00,1.8019,1.8019,1.8015,1.8015,146600000.0
2008-11-18 14:26:00,1.8015,1.8015,1.8013,1.8015,87600000.0
2008-11-18 14:27:00,1.8015,1.8018,1.80145,1.8015,158800000.0
2008-11-18 14:28:00,1.8015,1.802,1.80115,1.8019,140500000.0
2008-11-18 14:29:00,1.8019,1.8028,1.8019,1.8028,123900000.0
2008-11-18 14:30:00,1.8028,1.8028,1.8023,1.8023,206600000.0
2008-11-18 14:31:00,1.8023,1.80255,1.8023,1.8023,148100000.0
2008-11-18 14:32:00,1.8024,1.8026,1.80105,1.8013,170800000.0
2008-11-18 14:33:00,1.8014,1.8019,1.80067,1.8012,807000000.0
2008-11-18 14:34:00,1.8012,1.8012,1.8001,1.8006,148800000.0
2008-11-18 14:35:00,1.8006,1.8015,1.8004,1.8014,155400000.0
2008-11-18 14:36:00,1.8014,1.8017,1.8011,1.8012,116800000.0
2008-11-18 14:37:00,1.8012,1.8019,1.80105,1.8016,213500000.0
2008-11-18 14:38:00,1.8017,1.802,1.8003,1.8007,116000000.0
2008-11-18 14:39:00,1.8007,1.8018,1.8007,1.8017,100900000.0
2008-11-18 14:40:00,1.8017,1.8024,1.8015,1.8022,109000000.0
2008-11-18 14:41:00,1.8023,1.8023,1.8018,1.802,66500000.0
2008-11-18 14:42:00,1.802,1.8021,1.80105,1.80105,206300000.0
2008-11-18 14:43:00,1.80105,1.8021,1.8009,1.80205,80200000.0
2008-11-18 14:44:00,1.80205,1.8022,1.80105,1.8011,136700000.0
2008-11-18 14:45:00,1.8011,1.8018,1.8009,1.80125,157000000.0
2008-11-18 14:46:00,1.80135,1.8017,1.8012,1.8014,100100000.0
2008-11-18 14:47:00,1.8016,1.8016,1.80105,1.8013,178000000.0
2008-11-18 14:48:00,1.8013,1.80135,1.8007,1.80095,305300000.0
2008-11-18 14:49:00,1.80095,1.8013,1.8007,1.8013,203300000.0
2008-11-18 14:50:00,1.80135,1.8021,1.8013,1.80155,143100000.0
2008-11-18 14:51:00,1.80155,1.80155,1.8009,1.8011,112000000.0
2008-11-18 14:52:00,1.80105,1.8014,1.8008,1.8012,84000000.0
2008-11-18 14:53:00,1.8012,1.8013,1.8011,1.80115,47400000.0
2008-11-18 14:54:00,1.80115,1.8014,1.801,1.80125,44800000.0
2008-11-18 14:55:00,1.80125,1.80155,1.801,1.80115,104800000.0
2008-11-18 14:56:00,1.8012,1.80155,1.8011,1.8014,807600010.0
2008-11-18 14:57:00,1.8014,1.8017,1.8014,1.80155,57200000.0
2008-11-18 14:58:00,1.80155,1.80255,1.8014,1.8025,113400000.0
2008-11-18 14:59:00,1.8025,1.8025,1.8015,1.8015,117400000.0
2008-11-18 15:00:00,1.8016,1.80225,1.80105,1.80205,137500000.0
2008-11-18 15:01:00,1.80205,1.8023,1.8018,1.8019,169800000.0
2008-11-18 15:02:00,1.8019,1.8019,1.8008,1.8014,241400000.0
2008-11-18 15:03:00,1.801,1.80175,1.80005,1.8005,197500000.0
2008-11-18 15:04:00,1.8006,1.80125,1.8006,1.80085,103600000.0
2008-11-18 15:05:00,1.8009,1.80165,1.80075,1.80155,105300000.0
2008-11-18 15:06:00,1.8016,1.80205,1.80155,1.8018,307800000.0
2008-11-18 15:07:00,1.8018,1.8018,1.80025,1.80035,179000000.0
2008-11-18 15:08:00,1.80035,1.8005,1.8003,1.8003,459500000.0
2008-11-18 15:09:00,1.8003,1.80045,1.8003,1.8003,390100000.0
2008-11-18 15:10:00,1.8003,1.8003,1.79915,1.7992,126000000.0
2008-11-18 15:11:00,1.7992,1.7998,1.7992,1.7998,117300000.0
2008-11-18 15:12:00,1.7996,1.7996,1.7986,1.79875,213600000.0
2008-11-18 15:13:00,1.79875,1.79945,1.79865,1.79905,270500000.0
2008-11-18 15:14:00,1.79915,1.80065,1.7986,1.8004,226400000.0
2008-11-18 15:15:00,1.8004,1.80125,1.7994,1.7996,381400000.0
2008-11-18 15:16:00,1.7996,1.79985,1.79945,1.79955,505600000.0
2008-11-18 15:17:00,1.79955,1.8002,1.79955,1.79965,342500000.0
2008-11-18 15:18:00,1.7996,1.80025,1.7993,1.79985,273800000.0
2008-11-18 15:19:00,1.8,1.8006,1.7997,1.8006,295800000.0
2008-11-18 15:20:00,1.8006,1.8009,1.79935,1.7996,1748400082.0
2008-11-18 15:21:00,1.79955,1.79965,1.79895,1.79895,257800000.0
2008-11-18 15:22:00,1.799,1.7991,1.7986,1.79895,271600000.0
2008-11-18 15:23:00,1.79895,1.7993,1.7988,1.7993,243600000.0
2008-11-18 15:24:00,1.7995,1.7995,1.7991,1.79935,471600000.0
2008-11-18 15:25:00,1.79925,1.79945,1.7987,1.7989,246400000.0
2008-11-18 15:26:00,1.7989,1.79905,1.79865,1.7987,230200000.0
2008-11-18 15:27:00,1.7987,1.79945,1.7987,1.79935,213800000.0
2008-11-18 15:28:00,1.7994,1.79945,1.79845,1.79875,214400000.0
2008-11-18 15:29:00,1.7988,1.79895,1.7987,1.79895,56000000.0
2008-11-18 15:30:00,1.79895,1.79945,1.79835,1.7994,212600000.0
2008-11-18 15:31:00,1.7994,1.7994,1.7985,1.79875,295800000.0
2008-11-18 15:32:00,1.7987,1.7988,1.7978,1.7978,330800000.0
2008-11-18 15:33:00,1.7979,1.7986,1.79775,1.79835,268200000.0
2008-11-18 15:34:00,1.79835,1.7985,1.798,1.7981,190000000.0
2008-11-18 15:35:00,1.7981,1.79855,1.798,1.7984,226000000.0
2008-11-18 15:36:00,1.7984,1.79985,1.7983,1.7994,373600000.0
2008-11-18 15:37:00,1.7994,1.79975,1.7979,1.79805,349000000.0
2008-11-18 15:38:00,1.7977,1.79805,1.79665,1.79695,334700000.0
2008-11-18 15:39:00,1.79705,1.7973,1.7961,1.7962,421299997.0
2008-11-18 15:40:00,1.7962,1.79695,1.796,1.796,573999990.0
2008-11-18 15:41:00,1.796,1.79675,1.796,1.7964,373300000.0
2008-11-18 15:42:00,1.7964,1.79725,1.79605,1.7969,207700000.0
2008-11-18 15:43:00,1.7969,1.798,1.7963,1.798,306000000.0
2008-11-18 15:44:00,1.79815,1.7987,1.7975,1.79815,299200000.0
2008-11-18 15:45:00,1.79825,1.79835,1.79705,1.7982,370500000.0
2008-11-18 15:46:00,1.7982,1.79865,1.7976,1.79865,322000000.0
2008-11-18 15:47:00,1.7983,1.7986,1.7978,1.79825,301800000.0
2008-11-18 15:48:00,1.7982,1.7988,1.79765,1.7986,294200000.0
2008-11-18 15:49:00,1.7985,1.79935,1.7983,1.7989,412400000.0
2008-11-18 15:50:00,1.79895,1.79915,1.7989,1.7989,387300000.0
2008-11-18 15:51:00,1.7989,1.7995,1.7989,1.7991,508700000.0
2008-11-18 15:52:00,1.7991,1.7992,1.7982,1.7982,418400000.0
2008-11-18 15:53:00,1.7982,1.7985,1.7981,1.7982,492100000.0
2008-11-18 15:54:00,1.7981,1.7991,1.79775,1.7986,207700000.0
2008-11-18 15:55:00,1.7986,1.79875,1.7986,1.7986,92400000.0
2008-11-18 15:56:00,1.7986,1.7986,1.7976,1.7983,315100000.0
2008-11-18 15:57:00,1.7983,1.7995,1.79825,1.7991,285700000.0
2008-11-18 15:58:00,1.79905,1.7993,1.7987,1.7988,298700000.0
2008-11-18 15:59:00,1.7988,1.7992,1.798,1.79895,287400000.0
2008-11-18 16:00:00,1.7988,1.7997,1.79855,1.7989,207300000.0
2008-11-18 16:01:00,1.7989,1.79985,1.7989,1.79975,197100000.0
2008-11-18 16:02:00,1.79975,1.79975,1.7988,1.79895,673100001.0
2008-11-18 16:03:00,1.79895,1.79905,1.79815,1.79895,326000000.0
2008-11-18 16:04:00,1.79905,1.79905,1.7978,1.7986,343200000.0
2008-11-18 16:05:00,1.79855,1.7992,1.7983,1.79905,307800000.0
2008-11-18 16:06:00,1.79905,1.79975,1.7987,1.79965,227600000.0
2008-11-18 16:07:00,1.79965,1.80065,1.7989,1.80065,258700000.0
2008-11-18 16:08:00,1.80065,1.8017,1.80045,1.80135,200300000.0
2008-11-18 16:09:00,1.80135,1.8014,1.80105,1.80135,117200000.0
2008-11-18 16:10:00,1.8014,1.8016,1.80125,1.80125,119800000.0
2008-11-18 16:11:00,1.80125,1.8015,1.8006,1.8008,219500000.0
2008-11-18 16:12:00,1.8009,1.8009,1.8008,1.8008,41400000.0
2008-11-18 16:13:00,1.8008,1.8009,1.8008,1.8008,68600000.0
2008-11-18 16:14:00,1.8008,1.8011,1.8007,1.80085,263600000.0
2008-11-18 16:15:00,1.80085,1.8015,1.8007,1.8013,242500000.0
2008-11-18 16:16:00,1.8014,1.8017,1.80115,1.80155,229000000.0
2008-11-18 16:17:00,1.80155,1.8021,1.80095,1.8011,221400000.0
2008-11-18 16:18:00,1.80105,1.8014,1.8009,1.8013,193500000.0
2008-11-18 16:19:00,1.80135,1.80205,1.80105,1.8019,161300000.0
2008-11-18 16:20:00,1.8019,1.80205,1.8013,1.8017,179800000.0
2008-11-18 16:21:00,1.8016,1.8018,1.80105,1.8017,154900000.0
2008-11-18 16:22:00,1.80195,1.802,1.8015,1.8016,127200000.0
2008-11-18 16:23:00,1.8016,1.8016,1.80045,1.80085,150300000.0
2008-11-18 16:24:00,1.8009,1.8011,1.8005,1.8007,238200000.0
2008-11-18 16:25:00,1.8007,1.801,1.8003,1.8006,201100000.0
2008-11-18 16:26:00,1.80065,1.8009,1.8005,1.8007,174700000.0
2008-11-18 16:27:00,1.8007,1.801,1.80025,1.8005,138900000.0
2008-11-18 16:28:00,1.80055,1.80075,1.8004,1.8004,117400000.0
2008-11-18 16:29:00,1.80045,1.80065,1.8001,1.80015,48100000.0
2008-11-18 16:30:00,1.8002,1.80075,1.7998,1.80075,373600000.0
2008-11-18 16:31:00,1.80075,1.80075,1.7996,1.7998,204800000.0
2008-11-18 16:32:00,1.7997,1.8006,1.7997,1.8002,149000000.0
2008-11-18 16:33:00,1.8003,1.8005,1.7996,1.7999,97600000.0
2008-11-18 16:34:00,1.7999,1.8007,1.7997,1.80025,133600000.0
2008-11-18 16:35:00,1.8003,1.8009,1.80025,1.8008,98000000.0
2008-11-18 16:36:00,1.8007,1.80225,1.8007,1.802,200800000.0
2008-11-18 16:37:00,1.802,1.80215,1.80085,1.80155,215800000.0
2008-11-18 16:38:00,1.8016,1.80255,1.8014,1.8025,230300000.0
2008-11-18 16:39:00,1.8025,1.8026,1.80055,1.80095,295800000.0
2008-11-18 16:40:00,1.80095,1.80285,1.8005,1.8027,244100000.0
2008-11-18 16:41:00,1.8026,1.8035,1.8025,1.8034,86200000.0
2008-11-18 16:42:00,1.8036,1.8036,1.80285,1.8032,235400000.0
2008-11-18 16:43:00,1.8032,1.8032,1.80225,1.8024,167800000.0
2008-11-18 16:44:00,1.8024,1.8029,1.8023,1.8025,431400000.0
2008-11-18 16:45:00,1.8026,1.8033,1.80245,1.80305,177100000.0
2008-11-18 16:46:00,1.803,1.8035,1.80275,1.803,174500000.0
2008-11-18 16:47:00,1.8029,1.8029,1.80195,1.8022,173900000.0
2008-11-18 16:48:00,1.8023,1.8028,1.8021,1.8026,111000000.0
2008-11-18 16:49:00,1.8025,1.803,1.8021,1.80225,162900000.0
2008-11-18 16:50:00,1.8023,1.8027,1.8018,1.8025,288700000.0
2008-11-18 16:51:00,1.8025,1.803,1.8024,1.8027,142000000.0
2008-11-18 16:52:00,1.8026,1.8029,1.8019,1.8019,458400000.0
2008-11-18 16:53:00,1.8019,1.8029,1.8019,1.8024,201400000.0
2008-11-18 16:54:00,1.8024,1.8024,1.8018,1.8021,143000000.0
2008-11-18 16:55:00,1.8021,1.8021,1.8005,1.8008,141400000.0
2008-11-18 16:56:00,1.8007,1.801,1.8001,1.8004,149200000.0
2008-11-18 16:57:00,1.8003,1.801,1.80015,1.8007,225800000.0
2008-11-18 16:58:00,1.8008,1.8009,1.7999,1.8,193300000.0
2008-11-18 16:59:00,1.8,1.80135,1.7999,1.80135,100700000.0
2008-11-18 17:00:00,1.8012,1.8017,1.8,1.8006,280300000.0
2008-11-18 17:01:00,1.8007,1.8009,1.7997,1.8003,200600000.0
2008-11-18 17:02:00,1.8003,1.8015,1.7997,1.79995,565500000.0
2008-11-18 17:03:00,1.79985,1.80075,1.7995,1.7996,387400000.0
2008-11-18 17:04:00,1.7995,1.8,1.7991,1.7994,262700000.0
2008-11-18 17:05:00,1.7994,1.7994,1.7987,1.7992,195900000.0
2008-11-18 17:06:00,1.799,1.7999,1.7989,1.79985,318600000.0
2008-11-18 17:07:00,1.7997,1.7997,1.799,1.7991,159000000.0
2008-11-18 17:08:00,1.7992,1.7997,1.79915,1.79915,96600000.0
2008-11-18 17:09:00,1.79915,1.7994,1.7988,1.7991,187400000.0
2008-11-18 17:10:00,1.799,1.7995,1.79855,1.7987,163100000.0
2008-11-18 17:11:00,1.7987,1.7999,1.7984,1.7999,129300000.0
2008-11-18 17:12:00,1.8,1.8,1.7991,1.79955,112800000.0
2008-11-18 17:13:00,1.79955,1.79995,1.7994,1.7999,79900000.0
2008-11-18 17:14:00,1.7999,1.8003,1.7984,1.7984,1033699947.0
2008-11-18 17:15:00,1.79855,1.79945,1.79835,1.79835,210400000.0
2008-11-18 17:16:00,1.79845,1.79905,1.79815,1.79895,232200000.0
2008-11-18 17:17:00,1.79895,1.7992,1.798,1.7981,238400000.0
2008-11-18 17:18:00,1.79795,1.79885,1.79795,1.7984,264200000.0
2008-11-18 17:19:00,1.7984,1.79965,1.79755,1.79965,131600000.0
2008-11-18 17:20:00,1.7996,1.80105,1.79955,1.80055,149900000.0
2008-11-18 17:21:00,1.80055,1.8015,1.80035,1.80105,172800000.0
2008-11-18 17:22:00,1.8011,1.80185,1.8011,1.8014,196500000.0
2008-11-18 17:23:00,1.8014,1.8016,1.8004,1.8005,287600000.0
2008-11-18 17:24:00,1.8005,1.80065,1.8005,1.8005,381000000.0
2008-11-18 17:25:00,1.8005,1.8009,1.7993,1.8007,200600000.0
2008-11-18 17:26:00,1.8007,1.8011,1.8006,1.8009,137600000.0
2008-11-18 17:27:00,1.80095,1.8018,1.80075,1.8018,174500000.0
2008-11-18 17:28:00,1.80175,1.80215,1.80135,1.80165,135000000.0
2008-11-18 17:29:00,1.80165,1.80185,1.8015,1.80165,228000000.0
2008-11-18 17:30:00,1.8016,1.80215,1.8014,1.8021,97300000.0
2008-11-18 17:31:00,1.8021,1.8021,1.80085,1.801,191400000.0
2008-11-18 17:32:00,1.80105,1.80185,1.801,1.8014,123200000.0
2008-11-18 17:33:00,1.8014,1.80175,1.8014,1.8014,212800000.0
2008-11-18 17:34:00,1.8015,1.8015,1.8005,1.80075,242300000.0
2008-11-18 17:35:00,1.80075,1.8016,1.80075,1.80145,159400000.0
2008-11-18 17:36:00,1.80135,1.8016,1.80035,1.80065,133800000.0
2008-11-18 17:37:00,1.80065,1.8009,1.80035,1.8007,156900000.0
2008-11-18 17:38:00,1.80065,1.8017,1.80065,1.8012,639600000.0
2008-11-18 17:39:00,1.8012,1.8013,1.8012,1.8012,486300000.0
2008-11-18 17:40:00,1.8012,1.8016,1.8012,1.8012,379000000.0
2008-11-18 17:41:00,1.8012,1.80205,1.8012,1.8016,679300001.0
2008-11-18 17:42:00,1.8016,1.8016,1.80075,1.80105,136200000.0
2008-11-18 17:43:00,1.80095,1.80095,1.80005,1.8005,128300000.0
2008-11-18 17:44:00,1.8005,1.80085,1.80035,1.8005,159400000.0
2008-11-18 17:45:00,1.8005,1.80065,1.79945,1.7999,453900000.0
2008-11-18 17:46:00,1.7999,1.80005,1.79965,1.79995,201600000.0
2008-11-18 17:47:00,1.7999,1.8002,1.7994,1.79985,101700000.0
2008-11-18 17:48:00,1.79985,1.80025,1.79955,1.8002,142200000.0
2008-11-18 17:49:00,1.80015,1.8005,1.79995,1.8,257400000.0
2008-11-18 17:50:00,1.8,1.8,1.7986,1.7987,313200000.0
2008-11-18 17:51:00,1.7987,1.7991,1.7986,1.79875,241800000.0
2008-11-18 17:52:00,1.79885,1.7995,1.7987,1.79905,142000000.0
2008-11-18 17:53:00,1.7989,1.79955,1.79865,1.7988,208500000.0
2008-11-18 17:54:00,1.79865,1.8002,1.79835,1.80015,153000000.0
2008-11-18 17:55:00,1.8001,1.8003,1.7977,1.7982,205100000.0
2008-11-18 17:56:00,1.7983,1.8001,1.798,1.79975,252300000.0
2008-11-18 17:57:00,1.79985,1.79985,1.79805,1.7991,142800000.0
2008-11-18 17:58:00,1.7991,1.7991,1.7986,1.7987,240000000.0
2008-11-18 17:59:00,1.7987,1.8017,1.7985,1.8017,227500000.0
2008-11-18 18:00:00,1.8018,1.80215,1.8008,1.801,219900000.0
2008-11-18 18:01:00,1.80095,1.80105,1.79995,1.8,248300000.0
2008-11-18 18:02:00,1.8,1.80035,1.79875,1.79885,224600000.0
2008-11-18 18:03:00,1.79885,1.7994,1.79855,1.79885,226900000.0
2008-11-18 18:04:00,1.79885,1.7991,1.7984,1.7989,266900000.0
2008-11-18 18:05:00,1.7989,1.79905,1.7986,1.79865,176200000.0
2008-11-18 18:06:00,1.79865,1.79885,1.7982,1.7985,130900000.0
2008-11-18 18:07:00,1.7985,1.79895,1.7983,1.79895,82800000.0
2008-11-18 18:08:00,1.79885,1.79925,1.79835,1.79915,164500000.0
2008-11-18 18:09:00,1.79935,1.79945,1.7987,1.79935,191500000.0
2008-11-18 18:10:00,1.79925,1.79945,1.79915,1.7992,118900000.0
2008-11-18 18:11:00,1.7992,1.79925,1.79815,1.7987,68700000.0
2008-11-18 18:12:00,1.7985,1.7985,1.79785,1.7982,157100000.0
2008-11-18 18:13:00,1.7982,1.79835,1.7973,1.7982,191400000.0
2008-11-18 18:14:00,1.7982,1.7989,1.7982,1.7987,159000000.0
2008-11-18 18:15:00,1.7987,1.7987,1.79785,1.79845,145400000.0
2008-11-18 18:16:00,1.7984,1.79895,1.7983,1.7984,328700000.0
2008-11-18 18:17:00,1.7984,1.7984,1.7977,1.79795,727700000.0
2008-11-18 18:18:00,1.798,1.7981,1.7979,1.7979,67000000.0
2008-11-18 18:19:00,1.7979,1.7982,1.79775,1.7978,87000000.0
2008-11-18 18:20:00,1.7977,1.79805,1.79735,1.7975,132100000.0
2008-11-18 18:21:00,1.7975,1.79835,1.7974,1.7983,158900000.0
2008-11-18 18:22:00,1.79825,1.79905,1.798,1.79885,181500000.0
2008-11-18 18:23:00,1.79885,1.79975,1.79885,1.7994,363100000.0
2008-11-18 18:24:00,1.7994,1.7994,1.7985,1.79925,182400000.0
2008-11-18 18:25:00,1.7992,1.7995,1.7978,1.79925,358300000.0
2008-11-18 18:26:00,1.79905,1.7991,1.799,1.799,700800000.0
2008-11-18 18:27:00,1.799,1.79915,1.799,1.799,548600002.0
2008-11-18 18:28:00,1.799,1.79995,1.799,1.7995,353400002.0
2008-11-18 18:29:00,1.7995,1.7998,1.7995,1.79955,68900000.0
2008-11-18 18:30:00,1.7995,1.80075,1.7995,1.8002,109700000.0
2008-11-18 18:31:00,1.8001,1.8006,1.7998,1.80015,186800000.0
2008-11-18 18:32:00,1.8003,1.80055,1.8,1.80035,153300000.0
2008-11-18 18:33:00,1.8004,1.8014,1.8004,1.801,140700000.0
2008-11-18 18:34:00,1.801,1.8012,1.80055,1.8007,147400000.0
2008-11-18 18:35:00,1.80065,1.80135,1.80065,1.80115,116100000.0
2008-11-18 18:36:00,1.8011,1.80225,1.8011,1.80185,244100000.0
2008-11-18 18:37:00,1.8025,1.8038,1.8023,1.80345,88900000.0
2008-11-18 18:38:00,1.80335,1.80355,1.80215,1.8026,259000000.0
2008-11-18 18:39:00,1.8026,1.8027,1.80185,1.80225,504800000.0
2008-11-18 18:40:00,1.80225,1.8024,1.8013,1.80215,213500000.0
2008-11-18 18:41:00,1.8022,1.80285,1.8022,1.80235,177200000.0
2008-11-18 18:42:00,1.80235,1.80405,1.80215,1.8035,311600000.0
2008-11-18 18:43:00,1.80355,1.8039,1.8019,1.80225,225500000.0
2008-11-18 18:44:00,1.8021,1.8026,1.8019,1.8021,272700000.0
2008-11-18 18:45:00,1.8021,1.8031,1.80185,1.80295,214700000.0
2008-11-18 18:46:00,1.80295,1.8031,1.80125,1.8021,273500000.0
2008-11-18 18:47:00,1.8022,1.8022,1.8012,1.80145,153900000.0
2008-11-18 18:48:00,1.80145,1.80205,1.8011,1.8019,228300000.0
2008-11-18 18:49:00,1.80195,1.80295,1.8018,1.8024,315100000.0
2008-11-18 18:50:00,1.8024,1.8024,1.80095,1.8015,258700000.0
2008-11-18 18:51:00,1.8017,1.8017,1.8014,1.8015,79500000.0
2008-11-18 18:52:00,1.8015,1.8021,1.80145,1.8017,202200000.0
2008-11-18 18:53:00,1.8017,1.8021,1.80135,1.8017,246200000.0
2008-11-18 18:54:00,1.8016,1.80225,1.8012,1.8018,193200000.0
2008-11-18 18:55:00,1.8018,1.8019,1.8016,1.8018,358400000.0
2008-11-18 18:56:00,1.8018,1.8018,1.7996,1.80005,197100000.0
2008-11-18 18:57:00,1.8,1.80125,1.79985,1.8002,263300000.0
2008-11-18 18:58:00,1.80025,1.8005,1.79975,1.8004,154800000.0
2008-11-18 18:59:00,1.80035,1.80085,1.8003,1.80085,57900000.0
2008-11-18 19:00:00,1.8009,1.80105,1.7998,1.7999,212800000.0
2008-11-18 19:01:00,1.7999,1.80035,1.7999,1.80035,97100000.0
2008-11-18 19:02:00,1.8003,1.8008,1.7997,1.80035,187700000.0
2008-11-18 19:03:00,1.8006,1.80075,1.7997,1.8001,216500000.0
2008-11-18 19:04:00,1.8001,1.8004,1.7992,1.7999,165300000.0
2008-11-18 19:05:00,1.79985,1.80085,1.7995,1.7999,216500000.0
2008-11-18 19:06:00,1.7999,1.8006,1.7998,1.8001,226100000.0
2008-11-18 19:07:00,1.8001,1.8001,1.799,1.79915,180500000.0
2008-11-18 19:08:00,1.79905,1.79925,1.7984,1.79895,165500000.0
2008-11-18 19:09:00,1.7989,1.7995,1.7985,1.79925,202400000.0
2008-11-18 19:10:00,1.7993,1.7994,1.799,1.799,137400000.0
2008-11-18 19:11:00,1.799,1.799,1.7981,1.7982,62000000.0
2008-11-18 19:12:00,1.7982,1.7983,1.7982,1.7982,51800000.0
2008-11-18 19:13:00,1.7982,1.7983,1.7973,1.79795,131200000.0
2008-11-18 19:14:00,1.798,1.7981,1.79755,1.79775,95200000.0
2008-11-18 19:15:00,1.7979,1.79815,1.79745,1.7981,76900000.0
2008-11-18 19:16:00,1.798,1.79825,1.7978,1.79785,48200000.0
2008-11-18 19:17:00,1.79795,1.79805,1.7976,1.7976,88600000.0
2008-11-18 19:18:00,1.7976,1.7976,1.7964,1.7971,191300000.0
2008-11-18 19:19:00,1.7971,1.7973,1.7951,1.79555,222100000.0
2008-11-18 19:20:00,1.7956,1.7962,1.7955,1.79565,239200000.0
2008-11-18 19:21:00,1.79565,1.79615,1.7954,1.7955,190400000.0
2008-11-18 19:22:00,1.7955,1.79645,1.7955,1.7961,85600000.0
2008-11-18 19:23:00,1.7962,1.79625,1.7959,1.7959,31300000.0
2008-11-18 19:24:00,1.7959,1.7959,1.79505,1.79565,96900000.0
2008-11-18 19:25:00,1.79555,1.7959,1.7954,1.7954,145000000.0
2008-11-18 19:26:00,1.7954,1.7956,1.7954,1.7954,58000000.0
2008-11-18 19:27:00,1.7954,1.7954,1.79415,1.79445,76200000.0
2008-11-18 19:28:00,1.79435,1.79455,1.7941,1.7943,69100000.0
2008-11-18 19:29:00,1.7944,1.79445,1.7941,1.7941,87800000.0
2008-11-18 19:30:00,1.7942,1.7948,1.79405,1.7947,240000000.0
2008-11-18 19:31:00,1.79465,1.7951,1.7943,1.7948,134300000.0
2008-11-18 19:32:00,1.79485,1.79535,1.79455,1.79535,198900000.0
2008-11-18 19:33:00,1.79535,1.79535,1.7944,1.7944,200900000.0
2008-11-18 19:34:00,1.79465,1.79525,1.79465,1.7949,71900000.0
2008-11-18 19:35:00,1.79485,1.79555,1.79485,1.795,82600000.0
2008-11-18 19:36:00,1.795,1.7959,1.795,1.79575,219300000.0
2008-11-18 19:37:00,1.79575,1.796,1.7953,1.7956,233700000.0
2008-11-18 19:38:00,1.79575,1.7963,1.7957,1.7963,221600000.0
2008-11-18 19:39:00,1.7962,1.79645,1.7959,1.7962,115000000.0
2008-11-18 19:40:00,1.79625,1.79635,1.7953,1.79585,178100000.0
2008-11-18 19:41:00,1.7959,1.797,1.7959,1.797,218800000.0
2008-11-18 19:42:00,1.79705,1.79755,1.79685,1.7975,261300000.0
2008-11-18 19:43:00,1.7975,1.79805,1.79705,1.79805,79800000.0
2008-11-18 19:44:00,1.7981,1.79945,1.7977,1.79945,195000000.0
2008-11-18 19:45:00,1.79945,1.79945,1.79755,1.79775,256800000.0
2008-11-18 19:46:00,1.79785,1.7984,1.7974,1.7976,239800000.0
2008-11-18 19:47:00,1.7976,1.7976,1.79635,1.7968,262600000.0
2008-11-18 19:48:00,1.7968,1.7982,1.7967,1.7977,123800000.0
2008-11-18 19:49:00,1.7977,1.7977,1.7966,1.79685,305800000.0
2008-11-18 19:50:00,1.79685,1.79715,1.7961,1.7962,317600000.0
2008-11-18 19:51:00,1.7962,1.79655,1.795,1.79545,155600000.0
2008-11-18 19:52:00,1.79575,1.7966,1.79555,1.796,114400000.0
2008-11-18 19:53:00,1.796,1.796,1.796,1.796,82000000.0
2008-11-18 19:54:00,1.796,1.796,1.7947,1.79535,75400000.0
2008-11-18 19:55:00,1.7953,1.7955,1.79495,1.7952,79600000.0
2008-11-18 19:56:00,1.79525,1.7966,1.795,1.7961,127000000.0
2008-11-18 19:57:00,1.7961,1.7961,1.79553,1.7961,39000000.0
2008-11-18 19:58:00,1.7961,1.7961,1.7961,1.7961,24000000.0
2008-11-18 19:59:00,1.79505,1.7961,1.7946,1.795,90600000.0
2008-11-18 20:00:00,1.79495,1.79505,1.7939,1.79405,209200000.0
2008-11-18 20:01:00,1.7941,1.79465,1.79405,1.7946,48700000.0
2008-11-18 20:02:00,1.79465,1.79465,1.794,1.7944,235500000.0
2008-11-18 20:03:00,1.79445,1.79485,1.7942,1.7947,127500000.0
2008-11-18 20:04:00,1.79435,1.79515,1.79425,1.79465,187100000.0
2008-11-18 20:05:00,1.79455,1.7961,1.79455,1.796,171600000.0
2008-11-18 20:06:00,1.79585,1.79685,1.7958,1.79665,314900000.0
2008-11-18 20:07:00,1.7967,1.79715,1.7959,1.79665,212500000.0
2008-11-18 20:08:00,1.7968,1.79765,1.7955,1.79555,200900000.0
2008-11-18 20:09:00,1.7955,1.7956,1.79395,1.79485,177600000.0
2008-11-18 20:10:00,1.79505,1.79595,1.79425,1.79595,282600000.0
2008-11-18 20:11:00,1.79595,1.79605,1.7953,1.7955,228400000.0
2008-11-18 20:12:00,1.7955,1.79565,1.79465,1.7948,188100000.0
2008-11-18 20:13:00,1.7948,1.7948,1.7936,1.7942,160600000.0
2008-11-18 20:14:00,1.7942,1.79455,1.79335,1.7936,102200000.0
2008-11-18 20:15:00,1.79375,1.79595,1.7937,1.7952,198700000.0
2008-11-18 20:16:00,1.7952,1.79565,1.7946,1.7946,108500000.0
2008-11-18 20:17:00,1.7946,1.79555,1.7941,1.79475,140900000.0
2008-11-18 20:18:00,1.7946,1.7964,1.7945,1.7964,161900000.0
2008-11-18 20:19:00,1.7964,1.7965,1.7959,1.7964,121800000.0
2008-11-18 20:20:00,1.7964,1.7966,1.7948,1.7952,117800000.0
2008-11-18 20:21:00,1.79515,1.79655,1.79485,1.7961,230500000.0
2008-11-18 20:22:00,1.79635,1.79635,1.79515,1.7957,121400000.0
2008-11-18 20:23:00,1.79565,1.7965,1.79565,1.7963,152000000.0
2008-11-18 20:24:00,1.79635,1.7972,1.7963,1.79675,155300000.0
2008-11-18 20:25:00,1.79675,1.79675,1.7966,1.7966,119300000.0
2008-11-18 20:26:00,1.7966,1.7968,1.7966,1.79665,128200000.0
2008-11-18 20:27:00,1.7969,1.79705,1.7965,1.79665,139200000.0
2008-11-18 20:28:00,1.79665,1.7967,1.79515,1.7956,182200000.0
2008-11-18 20:29:00,1.7956,1.7956,1.7953,1.7956,222600000.0
2008-11-18 20:30:00,1.7956,1.7956,1.7946,1.7946,153900000.0
2008-11-18 20:31:00,1.7946,1.79495,1.7932,1.79485,198500000.0
2008-11-18 20:32:00,1.795,1.79505,1.7937,1.7937,118600000.0
2008-11-18 20:33:00,1.79375,1.7938,1.793,1.793,78300000.0
2008-11-18 20:34:00,1.79305,1.7956,1.79305,1.79505,193600000.0
2008-11-18 20:35:00,1.7953,1.7957,1.7953,1.7955,121800000.0
2008-11-18 20:36:00,1.7955,1.7959,1.7955,1.7955,155000000.0
2008-11-18 20:37:00,1.7955,1.797,1.79525,1.79525,233500000.0
2008-11-18 20:38:00,1.79525,1.79525,1.7952,1.7952,87000000.0
2008-11-18 20:39:00,1.7952,1.7952,1.7935,1.79375,192100000.0
2008-11-18 20:40:00,1.7938,1.79395,1.79345,1.79365,230400000.0
2008-11-18 20:41:00,1.7936,1.7944,1.79345,1.7944,343200000.0
2008-11-18 20:42:00,1.7944,1.7944,1.7926,1.79345,212800000.0
2008-11-18 20:43:00,1.79345,1.79405,1.793,1.7932,163100000.0
2008-11-18 20:44:00,1.7932,1.7939,1.79255,1.7933,164400000.0
2008-11-18 20:45:00,1.7935,1.7941,1.7935,1.7936,65600000.0
2008-11-18 20:46:00,1.7936,1.79365,1.7936,1.7936,30000000.0
2008-11-18 20:47:00,1.79365,1.79365,1.7931,1.7935,69400000.0
2008-11-18 20:48:00,1.7934,1.79435,1.7934,1.7941,199300000.0
2008-11-18 20:49:00,1.7941,1.7941,1.7931,1.7934,248900000.0
2008-11-18 20:50:00,1.79335,1.7936,1.7932,1.7934,110300000.0
2008-11-18 20:51:00,1.7935,1.79465,1.7931,1.7937,201700000.0
2008-11-18 20:52:00,1.7937,1.7944,1.79365,1.7942,135300000.0
2008-11-18 20:53:00,1.79435,1.7946,1.7933,1.79415,184000000.0
2008-11-18 20:54:00,1.7943,1.7949,1.79415,1.79475,58400000.0
2008-11-18 20:55:00,1.7947,1.79535,1.7947,1.79525,62500000.0
2008-11-18 20:56:00,1.7953,1.79655,1.7952,1.796,119700000.0
2008-11-18 20:57:00,1.796,1.796,1.796,1.796,62000000.0
2008-11-18 20:58:00,1.796,1.796,1.79445,1.7954,228800000.0
2008-11-18 20:59:00,1.79535,1.79705,1.7952,1.79685,198200000.0
2008-11-18 21:00:00,1.7968,1.797,1.7964,1.7965,140800000.0
2008-11-18 21:01:00,1.7965,1.7965,1.79485,1.79585,272100000.0
2008-11-18 21:02:00,1.79585,1.79635,1.79585,1.796,83300000.0
2008-11-18 21:03:00,1.796,1.7964,1.796,1.7962,70900000.0
2008-11-18 21:04:00,1.7962,1.7962,1.7947,1.795,223000000.0
2008-11-18 21:05:00,1.795,1.79505,1.79385,1.79425,140600000.0
2008-11-18 21:06:00,1.79425,1.79425,1.7937,1.7939,246000000.0
2008-11-18 21:07:00,1.7939,1.7939,1.7937,1.7937,113700000.0
2008-11-18 21:08:00,1.7937,1.7941,1.7932,1.79355,229500000.0
2008-11-18 21:09:00,1.7936,1.79375,1.7934,1.7934,76700000.0
2008-11-18 21:10:00,1.7934,1.7935,1.7921,1.79305,120400000.0
2008-11-18 21:11:00,1.79335,1.79405,1.7932,1.79395,81400000.0
2008-11-18 21:12:00,1.79395,1.7945,1.7938,1.7944,106600000.0
2008-11-18 21:13:00,1.7944,1.7945,1.7944,1.7944,39200000.0
2008-11-18 21:14:00,1.79445,1.7948,1.7944,1.7946,44300000.0
2008-11-18 21:15:00,1.7948,1.79485,1.7946,1.7946,55900000.0
2008-11-18 21:16:00,1.79475,1.7949,1.7946,1.7947,33100000.0
2008-11-18 21:17:00,1.7948,1.79505,1.7947,1.7949,84000000.0
2008-11-18 21:18:00,1.7949,1.7949,1.79355,1.7947,110300000.0
2008-11-18 21:19:00,1.7947,1.79495,1.7946,1.79475,106500000.0
2008-11-18 21:20:00,1.79475,1.7948,1.7946,1.7946,47200000.0
2008-11-18 21:21:00,1.7946,1.7946,1.7946,1.7946,15000000.0
2008-11-18 21:22:00,1.7946,1.7947,1.7946,1.7947,29200000.0
2008-11-18 21:23:00,1.7946,1.7948,1.79405,1.7946,40400000.0
2008-11-18 21:24:00,1.7946,1.7946,1.79325,1.79325,105600000.0
2008-11-18 21:25:00,1.7936,1.7944,1.7933,1.7944,143300000.0
2008-11-18 21:26:00,1.7945,1.79455,1.7939,1.7941,136900000.0
2008-11-18 21:27:00,1.79425,1.79435,1.794,1.7941,104900000.0
2008-11-18 21:28:00,1.7941,1.7941,1.79355,1.7941,53000000.0
2008-11-18 21:29:00,1.7941,1.7941,1.7929,1.793,110800000.0
2008-11-18 21:30:00,1.7931,1.7948,1.7931,1.7946,162000000.0
2008-11-18 21:31:00,1.7946,1.7946,1.7946,1.7946,20800000.0
2008-11-18 21:32:00,1.7946,1.7946,1.7932,1.7941,122900000.0
2008-11-18 21:33:00,1.7942,1.79445,1.7941,1.7942,59000000.0
2008-11-18 21:34:00,1.7942,1.7946,1.7942,1.79455,141500000.0
2008-11-18 21:35:00,1.79455,1.79505,1.79455,1.7948,74300000.0
2008-11-18 21:36:00,1.7948,1.7948,1.7948,1.7948,33600000.0
2008-11-18 21:37:00,1.7948,1.7948,1.79425,1.7948,36000000.0
2008-11-18 21:38:00,1.7948,1.7948,1.7948,1.7948,15600000.0
2008-11-18 21:39:00,1.7948,1.7948,1.7948,1.7948,46200000.0
2008-11-18 21:40:00,1.7948,1.7948,1.7948,1.7948,63600000.0
2008-11-18 21:41:00,1.7948,1.7948,1.7948,1.7948,37200000.0
2008-11-18 21:42:00,1.79425,1.7948,1.79425,1.7948,50800000.0
2008-11-18 21:43:00,1.7948,1.7948,1.7948,1.7948,30000000.0
2008-11-18 21:44:00,1.7948,1.7948,1.7948,1.7948,20400000.0
2008-11-18 21:45:00,1.7948,1.7948,1.7948,1.7948,62400000.0
2008-11-18 21:46:00,1.7948,1.79515,1.7947,1.7951,80500000.0
2008-11-18 21:47:00,1.79495,1.79525,1.7947,1.79525,87800000.0
2008-11-18 21:48:00,1.7951,1.79625,1.7948,1.796,139200000.0
2008-11-18 21:49:00,1.796,1.796,1.7942,1.7956,95900000.0
2008-11-18 21:50:00,1.79545,1.7959,1.79535,1.7956,71600000.0
2008-11-18 21:51:00,1.7956,1.7958,1.79505,1.7957,153200000.0
2008-11-18 21:52:00,1.7956,1.7956,1.79435,1.79465,88900000.0
2008-11-18 21:53:00,1.7946,1.7946,1.7941,1.7941,139000000.0
2008-11-18 21:54:00,1.79405,1.79485,1.79405,1.79455,63400000.0
2008-11-18 21:55:00,1.7944,1.79495,1.79425,1.79495,80600000.0
2008-11-18 21:56:00,1.7946,1.7948,1.7944,1.79465,71500000.0
2008-11-18 21:57:00,1.7947,1.7959,1.79465,1.79575,92800000.0
2008-11-18 21:58:00,1.79575,1.7959,1.7957,1.7958,57000000.0
2008-11-18 21:59:00,1.7958,1.79595,1.7958,1.7958,110400000.0
2008-11-18 22:00:00,1.79605,1.79605,1.7957,1.7958,85700000.0
2008-11-18 22:01:00,1.7958,1.7959,1.7958,1.7958,65600000.0
2008-11-18 22:02:00,1.7958,1.7958,1.79405,1.79515,91600000.0
2008-11-18 22:03:00,1.79505,1.7951,1.7948,1.7948,51300000.0
2008-11-18 22:04:00,1.7948,1.7951,1.79475,1.79475,72700000.0
2008-11-18 22:05:00,1.79485,1.79485,1.7948,1.79485,11200000.0
2008-11-18 22:06:00,1.7948,1.7952,1.7948,1.79495,58000000.0
2008-11-18 22:07:00,1.79495,1.79495,1.79425,1.7948,37200000.0
2008-11-18 22:08:00,1.7948,1.7948,1.7933,1.79335,131000000.0
2008-11-18 22:09:00,1.7933,1.7938,1.7931,1.7937,115200000.0
2008-11-18 22:10:00,1.7937,1.7941,1.7934,1.7936,89500000.0
2008-11-18 22:11:00,1.7936,1.7949,1.79345,1.7944,108900000.0
2008-11-18 22:12:00,1.7944,1.7949,1.7944,1.7948,16800000.0
2008-11-18 22:13:00,1.7948,1.7954,1.7946,1.7953,110900000.0
2008-11-18 22:14:00,1.79535,1.79535,1.7947,1.7948,89800000.0
2008-11-18 22:15:00,1.79485,1.7949,1.7948,1.7948,57000000.0
2008-11-18 22:16:00,1.79485,1.795,1.79432,1.7948,57400000.0
2008-11-18 22:17:00,1.7948,1.7948,1.7948,1.7948,13000000.0
2008-11-18 22:18:00,1.79375,1.79449,1.79375,1.7941,44800000.0
2008-11-18 22:19:00,1.7949,1.79525,1.7947,1.7948,59400000.0
2008-11-18 22:20:00,1.7948,1.7948,1.7946,1.7948,26000000.0
2008-11-18 22:21:00,1.7948,1.7948,1.7937,1.7938,50400000.0
2008-11-18 22:22:00,1.79405,1.7942,1.79375,1.794,69200000.0
2008-11-18 22:23:00,1.79395,1.7953,1.7939,1.79515,136700000.0
2008-11-18 22:24:00,1.79515,1.79595,1.79495,1.7959,74900000.0
2008-11-18 22:25:00,1.7959,1.79595,1.7942,1.795,137000000.0
2008-11-18 22:26:00,1.79505,1.79595,1.79475,1.79565,132700000.0
2008-11-18 22:27:00,1.7955,1.79575,1.7953,1.7953,63200000.0
2008-11-18 22:28:00,1.7953,1.7953,1.7941,1.7943,59900000.0
2008-11-18 22:29:00,1.7943,1.7943,1.7941,1.7943,20600000.0
2008-11-18 22:30:00,1.7943,1.7943,1.7932,1.794,69500000.0
2008-11-18 22:31:00,1.79355,1.79395,1.79355,1.7938,179100000.0
2008-11-18 22:32:00,1.7938,1.7941,1.7936,1.7938,162400000.0
2008-11-18 22:33:00,1.7938,1.794,1.7938,1.7938,61000000.0
2008-11-18 22:34:00,1.7939,1.79395,1.7937,1.7937,85200000.0
2008-11-18 22:35:00,1.7937,1.7937,1.7927,1.79305,64700000.0
2008-11-18 22:36:00,1.7931,1.79315,1.79165,1.792,125000000.0
2008-11-18 22:37:00,1.792,1.7928,1.792,1.79275,65800000.0
2008-11-18 22:38:00,1.7929,1.79335,1.79095,1.792,132600000.0
2008-11-18 22:39:00,1.792,1.792,1.7906,1.79165,164500000.0
2008-11-18 22:40:00,1.7918,1.7933,1.7916,1.7932,120300000.0
2008-11-18 22:41:00,1.79315,1.79335,1.7929,1.7929,150500000.0
2008-11-18 22:42:00,1.793,1.7936,1.793,1.7934,63800000.0
2008-11-18 22:43:00,1.7934,1.7934,1.792,1.79235,164100000.0
2008-11-18 22:44:00,1.7924,1.79415,1.7924,1.79405,134000000.0
2008-11-18 22:45:00,1.79395,1.79405,1.79165,1.79275,112500000.0
2008-11-18 22:46:00,1.79295,1.7931,1.79235,1.793,46700000.0
2008-11-18 22:47:00,1.793,1.793,1.7926,1.7926,43000000.0
2008-11-18 22:48:00,1.7927,1.793,1.7926,1.793,57000000.0
2008-11-18 22:49:00,1.793,1.794,1.79245,1.7935,123100000.0
2008-11-18 22:50:00,1.79305,1.79345,1.79305,1.7932,81900000.0
2008-11-18 22:51:00,1.7932,1.79335,1.7931,1.79325,47800000.0
2008-11-18 22:52:00,1.79325,1.79325,1.7931,1.7931,30600000.0
2008-11-18 22:53:00,1.7931,1.7932,1.7931,1.7931,49600000.0
2008-11-18 22:54:00,1.7931,1.7931,1.7931,1.7931,14600000.0
2008-11-18 22:55:00,1.7931,1.7931,1.7931,1.7931,15000000.0
2008-11-18 22:56:00,1.7931,1.7936,1.7931,1.7935,44700000.0
2008-11-18 22:57:00,1.7935,1.79385,1.79315,1.79345,103000000.0
2008-11-18 22:58:00,1.79355,1.79365,1.7935,1.7935,221700001.0
2008-11-18 22:59:00,1.7936,1.79415,1.79335,1.79375,81400000.0
2008-11-18 23:00:00,1.7936,1.7946,1.7936,1.794,90100000.0
2008-11-18 23:01:00,1.794,1.79565,1.794,1.7952,60600000.0
2008-11-18 23:02:00,1.7952,1.7952,1.7952,1.7952,7000000.0
2008-11-18 23:03:00,1.7952,1.7952,1.7938,1.79405,26600000.0
2008-11-18 23:04:00,1.79415,1.79415,1.79345,1.7937,59000000.0
2008-11-18 23:05:00,1.7937,1.7938,1.79335,1.7935,96100000.0
2008-11-18 23:06:00,1.79355,1.7943,1.79355,1.7941,41900000.0
2008-11-18 23:07:00,1.7941,1.7945,1.7941,1.7944,115500000.0
2008-11-18 23:08:00,1.7944,1.79515,1.79405,1.7949,88200000.0
2008-11-18 23:09:00,1.7949,1.7949,1.7936,1.7945,171600000.0
2008-11-18 23:10:00,1.79455,1.7947,1.79445,1.7947,86000000.0
2008-11-18 23:11:00,1.79485,1.79605,1.7948,1.7958,133000000.0
2008-11-18 23:12:00,1.7958,1.79585,1.7958,1.79585,23900000.0
2008-11-18 23:13:00,1.79595,1.7962,1.79575,1.79585,96500000.0
2008-11-18 23:14:00,1.7959,1.79595,1.7958,1.7958,46600000.0
2008-11-18 23:15:00,1.7958,1.7963,1.7958,1.79605,73300000.0
2008-11-18 23:16:00,1.7962,1.79675,1.79605,1.7967,43300000.0
2008-11-18 23:17:00,1.7967,1.7969,1.7967,1.7969,90500000.0
2008-11-18 23:18:00,1.7969,1.79775,1.7969,1.7974,80000000.0
2008-11-18 23:19:00,1.7974,1.7994,1.7974,1.79935,161900000.0
2008-11-18 23:20:00,1.79935,1.80035,1.79915,1.80035,103000000.0
2008-11-18 23:21:00,1.80045,1.80055,1.8004,1.8004,24400000.0
2008-11-18 23:22:00,1.8004,1.80055,1.8004,1.80055,24600000.0
2008-11-18 23:23:00,1.8006,1.8008,1.8004,1.8004,61800000.0
2008-11-18 23:24:00,1.79993,1.80003,1.79947,1.79956,35200000.0
2008-11-18 23:25:00,1.8004,1.80045,1.8004,1.80045,3600000.0
2008-11-18 23:26:00,1.8005,1.8016,1.7996,1.7998,142900000.0
2008-11-18 23:27:00,1.7998,1.8013,1.7998,1.80025,59800000.0
2008-11-18 23:28:00,1.8004,1.80065,1.80025,1.8003,58200000.0
2008-11-18 23:29:00,1.80035,1.801,1.80035,1.80075,62300000.0
2008-11-18 23:30:00,1.80075,1.80075,1.8006,1.8006,21800000.0
2008-11-18 23:31:00,1.8006,1.80075,1.8006,1.80075,23600000.0
2008-11-18 23:32:00,1.80075,1.8008,1.8006,1.8006,48600000.0
2008-11-18 23:33:00,1.8006,1.8006,1.79835,1.7987,156000000.0
2008-11-18 23:34:00,1.79885,1.7992,1.7986,1.7986,72800000.0
2008-11-18 23:35:00,1.7987,1.79945,1.7986,1.7991,151000000.0
2008-11-18 23:36:00,1.7991,1.8,1.7991,1.8,75800000.0
2008-11-18 23:37:00,1.8,1.8005,1.7998,1.8002,50200000.0
2008-11-18 23:38:00,1.8003,1.8003,1.8001,1.8001,22800000.0
2008-11-18 23:39:00,1.8001,1.8002,1.8001,1.8002,17300000.0
2008-11-18 23:40:00,1.80015,1.8003,1.8001,1.8003,99300000.0
2008-11-18 23:41:00,1.80025,1.8009,1.8001,1.8009,50000000.0
2008-11-18 23:42:00,1.80095,1.80115,1.8003,1.8003,100800000.0
2008-11-18 23:43:00,1.8003,1.8003,1.8003,1.8003,9000000.0
2008-11-18 23:44:00,1.8003,1.8003,1.8003,1.8003,11000000.0
2008-11-18 23:45:00,1.8003,1.8003,1.8003,1.8003,27000000.0
2008-11-18 23:46:00,1.8003,1.8003,1.8003,1.8003,11000000.0
2008-11-18 23:47:00,1.8003,1.8003,1.7988,1.7989,32500000.0
2008-11-18 23:48:00,1.7989,1.7989,1.7985,1.7986,144200000.0
2008-11-18 23:49:00,1.7986,1.7989,1.79845,1.7986,67300000.0
2008-11-18 23:50:00,1.79875,1.79895,1.7987,1.7987,28000000.0
2008-11-18 23:51:00,1.7987,1.7987,1.7987,1.7987,7000000.0
2008-11-18 23:52:00,1.7987,1.7987,1.7987,1.7987,10400000.0
2008-11-18 23:53:00,1.79875,1.7999,1.7987,1.7992,86500000.0
2008-11-18 23:54:00,1.7992,1.7992,1.7992,1.7992,12000000.0
2008-11-18 23:55:00,1.7992,1.8001,1.7992,1.79985,83600000.0
2008-11-18 23:56:00,1.8,1.80045,1.79925,1.79925,101000000.0
2008-11-18 23:57:00,1.7994,1.79955,1.79845,1.799,66400000.0
2008-11-18 23:58:00,1.7989,1.7989,1.7989,1.7989,5600000.0
2008-11-18 23:59:00,1.7989,1.79945,1.79855,1.79915,47400000.0
2008-11-19 00:00:00,1.79905,1.7991,1.79905,1.7991,2000000.0
2008-11-19 00:01:00,1.79915,1.79915,1.7991,1.7991,3000000.0
2008-11-19 00:02:00,1.79915,1.79915,1.79915,1.79915,1000000.0
2008-11-19 00:03:00,1.7986,1.799,1.7986,1.799,4600000.0
2008-11-19 00:04:00,1.7986,1.79945,1.7986,1.79945,7400000.0
2008-11-19 00:05:00,1.79835,1.79835,1.79835,1.79835,1000000.0
2008-11-19 00:06:00,1.79888,1.79936,1.79844,1.79867,46000000.0
2008-11-19 00:07:00,1.7986,1.7986,1.7986,1.7986,1000000.0
2008-11-19 00:08:00,1.7986,1.79891,1.79835,1.7988,135600000.0
2008-11-19 00:09:00,1.79885,1.8,1.79885,1.8,4000000.0
2008-11-19 00:10:00,1.80005,1.80005,1.80005,1.80005,1000000.0
2008-11-19 00:11:00,1.7992,1.7992,1.7983,1.7989,8000000.0
2008-11-19 00:12:00,1.7991,1.79975,1.7991,1.7993,14000000.0
2008-11-19 00:13:00,1.79935,1.79935,1.79865,1.79865,8000000.0
2008-11-19 00:14:00,1.7984,1.7998,1.7984,1.79915,45000000.0
2008-11-19 00:15:00,1.79915,1.7996,1.7985,1.7991,60000000.0
2008-11-19 00:16:00,1.7991,1.79915,1.7984,1.7987,34400000.0
2008-11-19 00:17:00,1.7987,1.79975,1.7986,1.7986,28000000.0
2008-11-19 00:18:00,1.7986,1.79905,1.79825,1.79905,372000000.0
2008-11-19 00:19:00,1.79905,1.79905,1.79895,1.79895,16000000.0
2008-11-19 00:20:00,1.799,1.79905,1.79845,1.79875,47800000.0
2008-11-19 00:21:00,1.79875,1.79915,1.7987,1.7991,29600000.0
2008-11-19 00:22:00,1.79915,1.79915,1.79915,1.79915,9400000.0
2008-11-19 00:23:00,1.79935,1.7995,1.79905,1.7991,56600000.0
2008-11-19 00:24:00,1.79915,1.79935,1.79915,1.79935,18000000.0
2008-11-19 00:25:00,1.7994,1.79945,1.79875,1.7989,59200000.0
2008-11-19 00:26:00,1.79939,1.79961,1.7982,1.79871,127200000.0
2008-11-19 00:27:00,1.79893,1.79962,1.79827,1.7992,303600000.0
2008-11-19 00:28:00,1.79905,1.79905,1.7988,1.79905,10800000.0
2008-11-19 00:29:00,1.7988,1.7989,1.7988,1.7989,19600000.0
2008-11-19 00:30:00,1.7989,1.79915,1.7989,1.79915,19600000.0
2008-11-19 00:31:00,1.79915,1.79915,1.79915,1.79915,1600000.0
2008-11-19 00:32:00,1.7994,1.79968,1.79907,1.79907,212800000.0
2008-11-19 00:33:00,1.79905,1.79905,1.79905,1.79905,2200000.0
2008-11-19 00:34:00,1.7992,1.7992,1.7989,1.79905,44100000.0
2008-11-19 00:35:00,1.79905,1.79915,1.7988,1.7988,60600000.0
2008-11-19 00:36:00,1.7996,1.7997,1.79955,1.7997,20400000.0
2008-11-19 00:37:00,1.79985,1.79995,1.7988,1.7989,89000000.0
2008-11-19 00:38:00,1.7989,1.799,1.7989,1.79895,50400000.0
2008-11-19 00:39:00,1.7989,1.79965,1.7989,1.7996,15000000.0
2008-11-19 00:40:00,1.79955,1.79955,1.79955,1.79955,1000000.0
2008-11-19 00:41:00,1.7994,1.7995,1.7994,1.79945,6000000.0
2008-11-19 00:42:00,1.79925,1.79925,1.79925,1.79925,3000000.0
2008-11-19 00:43:00,1.79925,1.79925,1.7992,1.7992,17000000.0
2008-11-19 00:44:00,1.79909,1.79948,1.79834,1.79837,259600000.0
2008-11-19 00:45:00,1.79905,1.79919,1.79822,1.7989,140600000.0
2008-11-19 00:46:00,1.79842,1.79902,1.79807,1.79852,99800000.0
2008-11-19 00:47:00,1.79857,1.79901,1.79816,1.79895,72000000.0
2008-11-19 00:48:00,1.79873,1.79903,1.79864,1.79902,68600000.0
2008-11-19 00:49:00,1.79908,1.79915,1.79864,1.79893,102600000.0
2008-11-19 00:50:00,1.79864,1.79919,1.79839,1.79871,39800000.0
2008-11-19 00:51:00,1.79945,1.7996,1.79905,1.7993,11000000.0
2008-11-19 00:52:00,1.7995,1.7997,1.7992,1.79935,30400000.0
2008-11-19 00:53:00,1.79935,1.8009,1.7992,1.7998,30400000.0
2008-11-19 00:54:00,1.79995,1.79995,1.79975,1.79975,11200000.0
2008-11-19 00:55:00,1.7998,1.80005,1.7998,1.80005,10800000.0
2008-11-19 00:56:00,1.79995,1.8001,1.79995,1.8001,7000000.0
2008-11-19 00:57:00,1.8,1.8,1.8,1.8,1600000.0
2008-11-19 00:58:00,1.8002,1.8003,1.8001,1.8001,20000000.0
2008-11-19 00:59:00,1.8005,1.8005,1.79995,1.79995,3600000.0
2008-11-19 01:00:00,1.80045,1.80065,1.8004,1.8004,64800000.0
2008-11-19 01:01:00,1.8004,1.8004,1.8004,1.8004,96000000.0
2008-11-19 01:02:00,1.8004,1.8004,1.8004,1.8004,48000000.0
2008-11-19 01:03:00,1.8004,1.8004,1.8004,1.8004,96000000.0
2008-11-19 01:04:00,1.8004,1.8004,1.8004,1.8004,96000000.0
2008-11-19 01:05:00,1.8004,1.8004,1.8004,1.8004,84000000.0
2008-11-19 01:06:00,1.8004,1.8004,1.8004,1.8004,192000000.0
2008-11-19 01:07:00,1.8004,1.8004,1.8004,1.8004,108000000.0
2008-11-19 01:08:00,1.8004,1.8004,1.8004,1.8004,180000000.0
2008-11-19 01:09:00,1.8004,1.8004,1.8004,1.8004,96000000.0
2008-11-19 01:10:00,1.8004,1.8004,1.8004,1.8004,24000000.0
2008-11-19 01:11:00,1.8004,1.8004,1.7981,1.79835,77600000.0
2008-11-19 01:12:00,1.79845,1.79845,1.7981,1.7981,33400000.0
2008-11-19 01:13:00,1.7981,1.7981,1.7981,1.7981,19000000.0
2008-11-19 01:14:00,1.79736,1.79816,1.79717,1.79763,56800000.0
2008-11-19 01:15:00,1.7981,1.7981,1.7981,1.7981,30000000.0
2008-11-19 01:16:00,1.7981,1.7981,1.7981,1.7981,78000000.0
2008-11-19 01:17:00,1.7981,1.7981,1.7981,1.7981,18000000.0
2008-11-19 01:18:00,1.7981,1.7981,1.7981,1.7981,12000000.0
2008-11-19 01:19:00,1.7981,1.7981,1.7981,1.7981,102000000.0
2008-11-19 01:20:00,1.7981,1.7981,1.7981,1.7981,48000000.0
2008-11-19 01:21:00,1.7981,1.7981,1.7981,1.7981,6000000.0
2008-11-19 01:22:00,1.7981,1.7981,1.7981,1.7981,48000000.0
2008-11-19 01:23:00,1.7981,1.7981,1.7981,1.7981,12000000.0
2008-11-19 01:24:00,1.79751,1.79816,1.79708,1.79759,195000000.0
2008-11-19 01:25:00,1.7978,1.79848,1.79766,1.79788,128400000.0
2008-11-19 01:26:00,1.79782,1.79826,1.79676,1.79767,654300000.0
2008-11-19 01:27:00,1.79768,1.79785,1.79686,1.79723,249200000.0
2008-11-19 01:28:00,1.7981,1.7981,1.7981,1.7981,48000000.0
2008-11-19 01:29:00,1.7981,1.7981,1.7981,1.7981,30000000.0
2008-11-19 01:30:00,1.79825,1.7983,1.79825,1.7983,3200000.0
2008-11-19 01:31:00,1.79825,1.79835,1.7981,1.79835,19300000.0
2008-11-19 01:32:00,1.7984,1.79845,1.798,1.7984,47000000.0
2008-11-19 01:33:00,1.79726,1.79789,1.79726,1.79789,96000000.0
2008-11-19 01:34:00,1.79704,1.79788,1.79675,1.79722,149800000.0
2008-11-19 01:35:00,1.79845,1.79855,1.7984,1.7984,29200000.0
2008-11-19 01:36:00,1.79791,1.79848,1.79767,1.79801,81000000.0
2008-11-19 01:37:00,1.79841,1.79858,1.79785,1.79785,124000000.0
2008-11-19 01:38:00,1.79815,1.79834,1.7975,1.7975,48400000.0
2008-11-19 01:39:00,1.79788,1.7979,1.79749,1.79764,86800000.0
2008-11-19 01:40:00,1.7984,1.7984,1.7984,1.7984,24000000.0
2008-11-19 01:41:00,1.7984,1.7984,1.7984,1.7984,66000000.0
2008-11-19 01:42:00,1.7984,1.7984,1.7984,1.7984,42000000.0
2008-11-19 01:43:00,1.7984,1.7984,1.7984,1.7984,54000000.0
2008-11-19 01:44:00,1.79731,1.79743,1.79694,1.79694,189000000.0
2008-11-19 01:45:00,1.79711,1.79727,1.79694,1.79694,116400000.0
2008-11-19 01:46:00,1.7984,1.7984,1.7984,1.7984,54000000.0
2008-11-19 01:47:00,1.7984,1.7984,1.7983,1.7983,24000000.0
2008-11-19 01:48:00,1.7984,1.7984,1.7983,1.7984,48000000.0
2008-11-19 01:49:00,1.7984,1.7984,1.7984,1.7984,12000000.0
2008-11-19 01:50:00,1.7984,1.7984,1.7984,1.7984,36000000.0
2008-11-19 01:51:00,1.7984,1.7984,1.7984,1.7984,6000000.0
2008-11-19 01:52:00,1.79669,1.79767,1.79641,1.79759,187600000.0
2008-11-19 01:53:00,1.7984,1.7984,1.7984,1.7984,12000000.0
2008-11-19 01:54:00,1.7984,1.7984,1.7984,1.7984,48000000.0
2008-11-19 01:55:00,1.7984,1.7984,1.7984,1.7984,18000000.0
2008-11-19 01:56:00,1.7984,1.7984,1.7984,1.7984,12000000.0
2008-11-19 01:57:00,1.7984,1.7984,1.7984,1.7984,6000000.0
2008-11-19 01:58:00,1.7984,1.7984,1.7984,1.7984,54000000.0
2008-11-19 01:59:00,1.79605,1.7967,1.79605,1.7966,87100000.0
2008-11-19 02:00:00,1.7967,1.79765,1.79665,1.7971,122100000.0
2008-11-19 02:01:00,1.7971,1.7977,1.7971,1.7977,36000000.0
2008-11-19 02:02:00,1.7977,1.7977,1.7955,1.7962,51000000.0
2008-11-19 02:03:00,1.7965,1.797,1.79635,1.7965,54400000.0
2008-11-19 02:04:00,1.7965,1.7965,1.7965,1.7965,24000000.0
2008-11-19 02:05:00,1.7967,1.7971,1.79635,1.7965,52200000.0
2008-11-19 02:06:00,1.7965,1.79715,1.7965,1.79705,77400000.0
2008-11-19 02:07:00,1.797,1.7971,1.7967,1.7967,47000000.0
2008-11-19 02:08:00,1.7968,1.79685,1.79675,1.79685,5800000.0
2008-11-19 02:09:00,1.7969,1.79725,1.7969,1.79725,17400000.0
2008-11-19 02:10:00,1.7975,1.79775,1.7975,1.79775,12600000.0
2008-11-19 02:11:00,1.79775,1.79775,1.79755,1.79755,4200000.0
2008-11-19 02:12:00,1.7976,1.7976,1.7976,1.7976,1200000.0
2008-11-19 02:13:00,1.79745,1.79763,1.79722,1.79748,54000000.0
2008-11-19 02:14:00,1.79775,1.79775,1.79775,1.79775,1200000.0
2008-11-19 02:15:00,1.7976,1.7976,1.7975,1.7975,7500000.0
2008-11-19 02:16:00,1.7971,1.79721,1.79695,1.79709,54000000.0
2008-11-19 02:17:00,1.79684,1.79739,1.79668,1.79717,42000000.0
2008-11-19 02:18:00,1.79746,1.79764,1.79702,1.79753,66000000.0
2008-11-19 02:19:00,1.79751,1.79773,1.79719,1.79773,48000000.0
2008-11-19 02:20:00,1.7976,1.7979,1.7976,1.7979,69200000.0
2008-11-19 02:21:00,1.7979,1.7979,1.7979,1.7979,6000000.0
2008-11-19 02:22:00,1.7979,1.7979,1.7979,1.7979,18000000.0
2008-11-19 02:23:00,1.7979,1.7979,1.7979,1.7979,36000000.0
2008-11-19 02:24:00,1.7979,1.7979,1.7979,1.7979,30000000.0
2008-11-19 02:25:00,1.79676,1.79718,1.79647,1.7965,75300000.0
2008-11-19 02:26:00,1.7979,1.7979,1.7979,1.7979,48000000.0
2008-11-19 02:27:00,1.79705,1.79767,1.79682,1.79729,37000000.0
2008-11-19 02:28:00,1.79795,1.7983,1.79795,1.79805,17000000.0
2008-11-19 02:29:00,1.798,1.79805,1.798,1.79805,6400000.0
2008-11-19 02:30:00,1.7979,1.79805,1.7979,1.7979,118800000.0
2008-11-19 02:31:00,1.7979,1.7983,1.7978,1.7979,192400000.0
2008-11-19 02:32:00,1.7981,1.7986,1.7981,1.79825,13300000.0
2008-11-19 02:33:00,1.79724,1.79737,1.79701,1.79701,75300000.0
2008-11-19 02:34:00,1.7978,1.79815,1.7978,1.79815,37600000.0
2008-11-19 02:35:00,1.79825,1.79825,1.7978,1.7979,220800000.0
2008-11-19 02:36:00,1.7979,1.7979,1.7979,1.7979,252000000.0
2008-11-19 02:37:00,1.7979,1.7979,1.797,1.79715,93200000.0
2008-11-19 02:38:00,1.7973,1.79765,1.79635,1.79685,56600000.0
2008-11-19 02:39:00,1.797,1.79745,1.79695,1.79745,173800000.0
2008-11-19 02:40:00,1.79745,1.79765,1.79745,1.7976,46000000.0
2008-11-19 02:41:00,1.79765,1.79765,1.79601,1.7963,38000000.0
2008-11-19 02:42:00,1.79662,1.79723,1.79624,1.79642,37000000.0
2008-11-19 02:43:00,1.79675,1.79686,1.79604,1.79621,69800000.0
2008-11-19 02:44:00,1.79625,1.7971,1.79613,1.79676,29800000.0
2008-11-19 02:45:00,1.7976,1.7976,1.7976,1.7976,12000000.0
2008-11-19 02:46:00,1.7976,1.7976,1.7962,1.7965,114000000.0
2008-11-19 02:47:00,1.7965,1.7966,1.79625,1.7965,33500000.0
2008-11-19 02:48:00,1.79665,1.79675,1.7965,1.79665,26000000.0
2008-11-19 02:49:00,1.79655,1.79655,1.7965,1.7965,25000000.0
2008-11-19 02:50:00,1.79665,1.79665,1.79655,1.79655,3200000.0
2008-11-19 02:51:00,1.7967,1.79675,1.7965,1.7966,20000000.0
2008-11-19 02:52:00,1.79665,1.79695,1.7965,1.79695,40000000.0
2008-11-19 02:53:00,1.7971,1.79735,1.79705,1.79735,28400000.0
2008-11-19 02:54:00,1.79735,1.7975,1.79425,1.79445,416200000.0
2008-11-19 02:55:00,1.79445,1.79605,1.79445,1.79605,66200000.0
2008-11-19 02:56:00,1.79565,1.79635,1.7954,1.79565,259000000.0
2008-11-19 02:57:00,1.7955,1.7955,1.7955,1.7955,30000000.0
2008-11-19 02:58:00,1.7955,1.7955,1.7955,1.7955,36000000.0
2008-11-19 02:59:00,1.79555,1.7957,1.79555,1.7957,3800000.0
2008-11-19 03:00:00,1.7959,1.79605,1.7959,1.79605,7200000.0
2008-11-19 03:01:00,1.796,1.7962,1.7958,1.7961,191200000.0
2008-11-19 03:02:00,1.7961,1.7962,1.7961,1.7962,205999999.0
2008-11-19 03:03:00,1.7962,1.7962,1.7961,1.7961,123600000.0
2008-11-19 03:04:00,1.7961,1.7961,1.7961,1.7961,30000000.0
2008-11-19 03:05:00,1.7961,1.7961,1.7961,1.7961,930000000.0
2008-11-19 03:06:00,1.7961,1.7961,1.7961,1.7961,60000000.0
2008-11-19 03:07:00,1.7961,1.7961,1.7961,1.7961,480000000.0
2008-11-19 03:08:00,1.7961,1.7961,1.7961,1.7961,60000000.0
2008-11-19 03:09:00,1.7961,1.7961,1.7961,1.7961,30000000.0
2008-11-19 03:10:00,1.79512,1.7952,1.79476,1.79476,90000000.0
2008-11-19 03:11:00,1.79583,1.79606,1.79542,1.79544,54000000.0
2008-11-19 03:12:00,1.7961,1.7961,1.7961,1.7961,60000000.0
2008-11-19 03:13:00,1.7961,1.7961,1.79355,1.7936,204600000.0
2008-11-19 03:14:00,1.7936,1.79365,1.7932,1.7933,176400000.0
2008-11-19 03:15:00,1.7933,1.7933,1.79095,1.7918,556600000.0
2008-11-19 03:16:00,1.79195,1.79255,1.7919,1.79255,15400000.0
2008-11-19 03:17:00,1.79345,1.79345,1.7931,1.7933,189200000.0
2008-11-19 03:18:00,1.7933,1.7933,1.7933,1.7933,36000000.0
2008-11-19 03:19:00,1.7933,1.7933,1.7933,1.7933,18000000.0
2008-11-19 03:20:00,1.79238,1.79241,1.79188,1.79241,59400000.0
2008-11-19 03:21:00,1.79244,1.79244,1.79191,1.79208,36400000.0
2008-11-19 03:22:00,1.7933,1.7935,1.7931,1.7935,25600000.0
2008-11-19 03:23:00,1.7935,1.79445,1.7935,1.7943,154600000.0
2008-11-19 03:24:00,1.79445,1.79455,1.794,1.79455,16800000.0
2008-11-19 03:25:00,1.79445,1.79465,1.7943,1.79465,24600000.0
2008-11-19 03:26:00,1.79465,1.7948,1.79465,1.7948,7600000.0
2008-11-19 03:27:00,1.7949,1.795,1.7949,1.795,102000000.0
2008-11-19 03:28:00,1.7952,1.7953,1.7952,1.7953,324000000.0
2008-11-19 03:29:00,1.7953,1.7953,1.7953,1.7953,148800000.0
2008-11-19 03:30:00,1.7953,1.79555,1.7952,1.7954,98500001.0
2008-11-19 03:31:00,1.7953,1.7954,1.7953,1.7953,186400000.0
2008-11-19 03:32:00,1.7953,1.79545,1.7953,1.7953,58800000.0
2008-11-19 03:33:00,1.79386,1.79421,1.79372,1.79416,90000000.0
2008-11-19 03:34:00,1.79515,1.7956,1.79515,1.7954,106800000.0
2008-11-19 03:35:00,1.7954,1.7954,1.7954,1.7954,36000000.0
2008-11-19 03:36:00,1.7954,1.7955,1.7954,1.7955,30000000.0
2008-11-19 03:37:00,1.7955,1.7955,1.7955,1.7955,48000000.0
2008-11-19 03:38:00,1.7955,1.7955,1.7955,1.7955,60000000.0
2008-11-19 03:39:00,1.7955,1.7955,1.7955,1.7955,96000000.0
2008-11-19 03:40:00,1.7955,1.7955,1.7955,1.7955,54000000.0
2008-11-19 03:41:00,1.7955,1.7955,1.7955,1.7955,60000000.0
2008-11-19 03:42:00,1.7955,1.7955,1.7955,1.7955,12000000.0
2008-11-19 03:43:00,1.7955,1.7955,1.7955,1.7955,120000000.0
2008-11-19 03:44:00,1.7955,1.7955,1.7955,1.7955,102000000.0
2008-11-19 03:45:00,1.7955,1.7955,1.7955,1.7955,6000000.0
2008-11-19 03:46:00,1.79565,1.7959,1.79565,1.7959,4800000.0
2008-11-19 03:47:00,1.79585,1.7966,1.79525,1.7966,133200000.0
2008-11-19 03:48:00,1.7966,1.7966,1.7966,1.7966,72000000.0
2008-11-19 03:49:00,1.7966,1.7966,1.7966,1.7966,48000000.0
2008-11-19 03:50:00,1.7966,1.7966,1.7966,1.7966,24000000.0
2008-11-19 03:51:00,1.7966,1.7966,1.7966,1.7966,12000000.0
2008-11-19 03:52:00,1.7966,1.7966,1.7966,1.7966,42000000.0
2008-11-19 03:53:00,1.7966,1.7966,1.7966,1.7966,6000000.0
2008-11-19 03:54:00,1.7966,1.7966,1.7966,1.7966,42000000.0
2008-11-19 03:55:00,1.7966,1.7966,1.7966,1.7966,6000000.0
2008-11-19 03:56:00,1.7966,1.7966,1.7966,1.7966,36000000.0
2008-11-19 03:57:00,1.79608,1.79641,1.79569,1.79599,21600000.0
2008-11-19 03:58:00,1.79598,1.79638,1.79542,1.79565,46800000.0
2008-11-19 03:59:00,1.7966,1.7966,1.7966,1.7966,24000000.0
2008-11-19 04:00:00,1.79511,1.79566,1.79496,1.79534,56400000.0
2008-11-19 04:01:00,1.79559,1.79562,1.79496,1.79512,18300000.0
2008-11-19 04:02:00,1.7966,1.7966,1.7966,1.7966,6000000.0
2008-11-19 04:03:00,1.7966,1.7966,1.7966,1.7966,6000000.0
2008-11-19 04:04:00,1.79576,1.79625,1.79567,1.79592,69400000.0
2008-11-19 04:05:00,1.79573,1.79599,1.79548,1.79548,23400000.0
2008-11-19 04:06:00,1.7959,1.79608,1.79538,1.79543,79100000.0
2008-11-19 04:07:00,1.79542,1.79591,1.79528,1.79591,9000000.0
2008-11-19 04:08:00,1.79577,1.79592,1.79556,1.79583,14000000.0
2008-11-19 04:09:00,1.79599,1.79599,1.79561,1.79575,54200000.0
2008-11-19 04:10:00,1.7966,1.7966,1.7966,1.7966,7600000.0
2008-11-19 04:11:00,1.7966,1.7975,1.79655,1.7967,78600000.0
2008-11-19 04:12:00,1.7967,1.7967,1.7967,1.7967,5200000.0
2008-11-19 04:13:00,1.79596,1.7962,1.79579,1.79617,18000000.0
2008-11-19 04:14:00,1.79597,1.79618,1.79565,1.79592,51200000.0
2008-11-19 04:15:00,1.79595,1.79606,1.79562,1.79606,20000000.0
2008-11-19 04:16:00,1.79572,1.79635,1.7957,1.79606,15800000.0
2008-11-19 04:17:00,1.79572,1.7961,1.79565,1.79584,74000000.0
2008-11-19 04:18:00,1.79596,1.79615,1.79563,1.79593,27000000.0
2008-11-19 04:19:00,1.7967,1.7967,1.7965,1.7967,39900000.0
2008-11-19 04:20:00,1.7967,1.7967,1.7967,1.7967,9100000.0
2008-11-19 04:21:00,1.79592,1.79629,1.79574,1.79629,30700000.0
2008-11-19 04:22:00,1.79612,1.79639,1.79554,1.79579,48000000.0
2008-11-19 04:23:00,1.79618,1.79618,1.79555,1.79573,85800000.0
2008-11-19 04:24:00,1.7967,1.7968,1.7967,1.7967,30000000.0
2008-11-19 04:25:00,1.79685,1.79685,1.7967,1.79685,36400000.0
2008-11-19 04:26:00,1.7967,1.79755,1.7967,1.79755,60300000.0
2008-11-19 04:27:00,1.79755,1.79755,1.7974,1.79755,20000000.0
2008-11-19 04:28:00,1.79755,1.7978,1.7973,1.7977,53400000.0
2008-11-19 04:29:00,1.79785,1.79845,1.79785,1.79795,47300000.0
2008-11-19 04:30:00,1.7979,1.79805,1.7978,1.79805,5200000.0
2008-11-19 04:31:00,1.7979,1.7979,1.7979,1.7979,1000000.0
2008-11-19 04:32:00,1.7979,1.79805,1.7979,1.7979,9400000.0
2008-11-19 04:33:00,1.79795,1.7982,1.7979,1.7982,7000000.0
2008-11-19 04:34:00,1.79825,1.7984,1.79795,1.7982,28500000.0
2008-11-19 04:35:00,1.79845,1.79845,1.79785,1.7979,69300000.0
2008-11-19 04:36:00,1.79785,1.7981,1.79785,1.7981,18100000.0
2008-11-19 04:37:00,1.79805,1.7984,1.798,1.7984,31400000.0
2008-11-19 04:38:00,1.7984,1.7985,1.7984,1.7985,74400000.0
2008-11-19 04:39:00,1.7985,1.7987,1.7985,1.7986,26400000.0
2008-11-19 04:40:00,1.7986,1.7986,1.7986,1.7986,6000000.0
2008-11-19 04:41:00,1.7986,1.7986,1.7986,1.7986,6000000.0
2008-11-19 04:42:00,1.79839,1.79839,1.79808,1.79808,90300000.0
2008-11-19 04:43:00,1.7986,1.7986,1.7986,1.7986,12000000.0
2008-11-19 04:44:00,1.79784,1.79815,1.79779,1.79813,72100000.0
2008-11-19 04:45:00,1.7986,1.7991,1.7986,1.7986,38400000.0
2008-11-19 04:46:00,1.7986,1.7986,1.7986,1.7986,7000000.0
2008-11-19 04:47:00,1.7988,1.79885,1.7987,1.7987,94800000.0
2008-11-19 04:48:00,1.7987,1.7987,1.7987,1.7987,84000000.0
2008-11-19 04:49:00,1.79843,1.79848,1.79791,1.79834,75700000.0
2008-11-19 04:50:00,1.7987,1.7987,1.7987,1.7987,24000000.0
2008-11-19 04:51:00,1.7987,1.7987,1.7987,1.7987,61000000.0
2008-11-19 04:52:00,1.79885,1.799,1.7988,1.79895,7200000.0
2008-11-19 04:53:00,1.799,1.799,1.79865,1.79885,11400000.0
2008-11-19 04:54:00,1.79845,1.79895,1.79845,1.79895,31600000.0
2008-11-19 04:55:00,1.7988,1.79895,1.79855,1.79885,6200000.0
2008-11-19 04:56:00,1.799,1.79925,1.79885,1.7991,19800000.0
2008-11-19 04:57:00,1.799,1.7997,1.79865,1.79965,52200000.0
2008-11-19 04:58:00,1.7996,1.80015,1.79945,1.80015,18000000.0
2008-11-19 04:59:00,1.80025,1.80025,1.79955,1.79955,3800000.0
2008-11-19 05:00:00,1.7997,1.7998,1.7997,1.7998,24000000.0
2008-11-19 05:01:00,1.79922,1.79971,1.79901,1.79906,126100001.0
2008-11-19 05:02:00,1.79915,1.7996,1.79871,1.79912,225500003.0
2008-11-19 05:03:00,1.7998,1.7998,1.7998,1.7998,108000000.0
2008-11-19 05:04:00,1.7998,1.7998,1.7998,1.7998,30000000.0
2008-11-19 05:05:00,1.79985,1.8,1.79985,1.8,3200000.0
2008-11-19 05:06:00,1.79985,1.79985,1.7998,1.7998,7600000.0
2008-11-19 05:07:00,1.79942,1.79957,1.799,1.799,36000000.0
2008-11-19 05:08:00,1.79995,1.8003,1.7997,1.8002,32400000.0
2008-11-19 05:09:00,1.8002,1.8002,1.8002,1.8002,48000000.0
2008-11-19 05:10:00,1.7994,1.79984,1.79894,1.79936,89000000.0
2008-11-19 05:11:00,1.79941,1.79995,1.79941,1.79977,93700000.0
2008-11-19 05:12:00,1.79978,1.79995,1.79927,1.79989,70100000.0
2008-11-19 05:13:00,1.79972,1.80002,1.79936,1.79971,51000000.0
2008-11-19 05:14:00,1.79944,1.8002,1.79944,1.7995,109500000.0
2008-11-19 05:15:00,1.8002,1.8002,1.8002,1.8002,12000000.0
2008-11-19 05:16:00,1.8002,1.8002,1.8002,1.8002,12000000.0
2008-11-19 05:17:00,1.8002,1.8002,1.8002,1.8002,12000000.0
2008-11-19 05:18:00,1.8002,1.8002,1.8002,1.8002,24000000.0
2008-11-19 05:19:00,1.79918,1.79972,1.79909,1.79928,125300000.0
2008-11-19 05:20:00,1.79917,1.79991,1.79901,1.79972,166600000.0
2008-11-19 05:21:00,1.8002,1.8002,1.8002,1.8002,72000000.0
2008-11-19 05:22:00,1.8002,1.8002,1.8002,1.8002,6000000.0
2008-11-19 05:23:00,1.79932,1.7996,1.79876,1.79926,131600000.0
2008-11-19 05:24:00,1.8002,1.8002,1.8002,1.8002,24000000.0
2008-11-19 05:25:00,1.8002,1.80025,1.8002,1.8002,75200000.0
2008-11-19 05:26:00,1.8002,1.8002,1.8002,1.8002,12000000.0
2008-11-19 05:27:00,1.80035,1.80115,1.8002,1.8009,93700000.0
2008-11-19 05:28:00,1.8009,1.8009,1.7998,1.7998,135600000.0
2008-11-19 05:29:00,1.8,1.8002,1.79995,1.8001,25200000.0
2008-11-19 05:30:00,1.79995,1.8001,1.79955,1.79975,114600000.0
2008-11-19 05:31:00,1.7997,1.80015,1.7997,1.80005,73500003.0
2008-11-19 05:32:00,1.79995,1.79995,1.7999,1.7999,51600000.0
2008-11-19 05:33:00,1.7999,1.79995,1.7999,1.7999,142000000.0
2008-11-19 05:34:00,1.7999,1.80015,1.7999,1.80015,80600000.0
2008-11-19 05:35:00,1.8,1.8001,1.7999,1.8,13000000.0
2008-11-19 05:36:00,1.7999,1.7999,1.7999,1.7999,6000000.0
2008-11-19 05:37:00,1.79995,1.79995,1.7999,1.79995,10700000.0
2008-11-19 05:38:00,1.8,1.80005,1.79995,1.80005,5300000.0
2008-11-19 05:39:00,1.79995,1.79995,1.7999,1.7999,7600000.0
2008-11-19 05:40:00,1.7999,1.79995,1.7999,1.7999,76100000.0
2008-11-19 05:41:00,1.79886,1.79933,1.79862,1.79862,96000000.0
2008-11-19 05:42:00,1.7999,1.7999,1.7999,1.7999,12000000.0
2008-11-19 05:43:00,1.7999,1.7999,1.7999,1.7999,18000000.0
2008-11-19 05:44:00,1.79957,1.79973,1.79923,1.79973,70000000.0
2008-11-19 05:45:00,1.7994,1.79967,1.79924,1.79954,83000000.0
2008-11-19 05:46:00,1.7999,1.7999,1.7999,1.7999,74000000.0
2008-11-19 05:47:00,1.8,1.80055,1.8,1.80035,41700000.0
2008-11-19 05:48:00,1.80025,1.8003,1.8001,1.8001,13200000.0
2008-11-19 05:49:00,1.8001,1.8001,1.7999,1.80005,17200000.0
2008-11-19 05:50:00,1.8,1.8002,1.8,1.8002,9300000.0
2008-11-19 05:51:00,1.80005,1.80025,1.80005,1.80015,43600000.0
2008-11-19 05:52:00,1.80015,1.80015,1.8001,1.8001,97200000.0
2008-11-19 05:53:00,1.8001,1.8001,1.8001,1.8001,72000000.0
2008-11-19 05:54:00,1.8001,1.8003,1.8001,1.80025,28800000.0
2008-11-19 05:55:00,1.80015,1.8003,1.8001,1.80025,34600000.0
2008-11-19 05:56:00,1.8002,1.80025,1.8001,1.8001,48000000.0
2008-11-19 05:57:00,1.8001,1.8001,1.8001,1.8001,90000000.0
2008-11-19 05:58:00,1.8001,1.80085,1.8001,1.8008,65200000.0
2008-11-19 05:59:00,1.8008,1.80305,1.8008,1.8029,143000000.0
2008-11-19 06:00:00,1.80218,1.80267,1.80203,1.80213,106000000.0
2008-11-19 06:01:00,1.8029,1.80335,1.8029,1.8029,29800000.0
2008-11-19 06:02:00,1.8029,1.8029,1.8029,1.8029,8100000.0
2008-11-19 06:03:00,1.8029,1.80295,1.8029,1.8029,85500000.0
2008-11-19 06:04:00,1.8029,1.8029,1.8029,1.8029,132000000.0
2008-11-19 06:05:00,1.8029,1.8029,1.8029,1.8029,180000000.0
2008-11-19 06:06:00,1.8029,1.8029,1.8029,1.8029,192000000.0
2008-11-19 06:07:00,1.8029,1.8032,1.8029,1.8032,74400000.0
2008-11-19 06:08:00,1.8032,1.80345,1.8032,1.8033,265200000.0
2008-11-19 06:09:00,1.80257,1.80305,1.80211,1.80211,71900000.0
2008-11-19 06:10:00,1.8033,1.8033,1.8033,1.8033,264000000.0
2008-11-19 06:11:00,1.8033,1.8033,1.8032,1.8033,150000000.0
2008-11-19 06:12:00,1.8033,1.8033,1.8033,1.8033,36000000.0
2008-11-19 06:13:00,1.80335,1.80375,1.80305,1.80305,150600000.0
2008-11-19 06:14:00,1.8031,1.8032,1.8031,1.8032,63300000.0
2008-11-19 06:15:00,1.80315,1.80395,1.80315,1.8038,38800000.0
2008-11-19 06:16:00,1.8038,1.8038,1.80275,1.80295,41800000.0
2008-11-19 06:17:00,1.80295,1.803,1.8028,1.803,73000000.0
2008-11-19 06:18:00,1.80305,1.80305,1.8028,1.803,65200000.0
2008-11-19 06:19:00,1.803,1.803,1.8027,1.8027,252800000.0
2008-11-19 06:20:00,1.8027,1.8033,1.8027,1.8033,255000000.0
2008-11-19 06:21:00,1.8033,1.8043,1.8033,1.8037,35600000.0
2008-11-19 06:22:00,1.8037,1.8037,1.8037,1.8037,20000000.0
2008-11-19 06:23:00,1.8037,1.8037,1.8009,1.80185,41200000.0
2008-11-19 06:24:00,1.80185,1.80185,1.7999,1.8004,161300000.0
2008-11-19 06:25:00,1.8004,1.8013,1.8003,1.8013,158200000.0
2008-11-19 06:26:00,1.8013,1.8013,1.8013,1.8013,168000000.0
2008-11-19 06:27:00,1.8013,1.8015,1.79905,1.79965,97600000.0
2008-11-19 06:28:00,1.7998,1.7998,1.7998,1.7998,222000000.0
2008-11-19 06:29:00,1.7998,1.7998,1.7998,1.7998,66000000.0
2008-11-19 06:30:00,1.7998,1.7998,1.7998,1.7998,31600000.0
2008-11-19 06:31:00,1.7998,1.8007,1.7998,1.8007,33200000.0
2008-11-19 06:32:00,1.80055,1.80055,1.8005,1.8005,94700000.0
2008-11-19 06:33:00,1.8005,1.8007,1.8005,1.80055,495000000.0
2008-11-19 06:34:00,1.8005,1.8007,1.8005,1.8005,64600000.0
2008-11-19 06:35:00,1.80055,1.80055,1.79905,1.79975,308600000.0
2008-11-19 06:36:00,1.79985,1.80035,1.7998,1.8002,82200000.0
2008-11-19 06:37:00,1.8002,1.8002,1.8002,1.8002,18000000.0
2008-11-19 06:38:00,1.8002,1.8003,1.8002,1.8002,73800000.0
2008-11-19 06:39:00,1.8002,1.8002,1.8002,1.8002,36000000.0
2008-11-19 06:40:00,1.8002,1.8002,1.8002,1.8002,42000000.0
2008-11-19 06:41:00,1.8002,1.8002,1.8002,1.8002,66000000.0
2008-11-19 06:42:00,1.8002,1.8002,1.7988,1.7991,104000000.0
2008-11-19 06:43:00,1.79925,1.79945,1.79915,1.79915,51300000.0
2008-11-19 06:44:00,1.79915,1.79985,1.799,1.79985,55200000.0
2008-11-19 06:45:00,1.79985,1.8007,1.79985,1.8007,227100000.0
2008-11-19 06:46:00,1.8007,1.8007,1.8007,1.8007,90000000.0
2008-11-19 06:47:00,1.8007,1.8007,1.8007,1.8007,90000000.0
2008-11-19 06:48:00,1.8007,1.8007,1.8007,1.8007,132000000.0
2008-11-19 06:49:00,1.8007,1.8007,1.8007,1.8007,84000000.0
2008-11-19 06:50:00,1.8007,1.8007,1.8007,1.8007,90000000.0
2008-11-19 06:51:00,1.8007,1.8007,1.8007,1.8007,48000000.0
2008-11-19 06:52:00,1.8007,1.8007,1.8007,1.8007,30000000.0
2008-11-19 06:53:00,1.8007,1.80085,1.8007,1.80085,26400000.0
2008-11-19 06:54:00,1.79979,1.80036,1.79969,1.80007,132900000.0
2008-11-19 06:55:00,1.8007,1.8007,1.8007,1.8007,12000000.0
2008-11-19 06:56:00,1.8007,1.8007,1.8007,1.8007,18000000.0
2008-11-19 06:57:00,1.8007,1.8007,1.8007,1.8007,13000000.0
2008-11-19 06:58:00,1.8007,1.8007,1.8007,1.8007,6000000.0
2008-11-19 06:59:00,1.8007,1.8007,1.8007,1.8007,12000000.0
2008-11-19 07:00:00,1.8007,1.8007,1.8007,1.8007,18000000.0
2008-11-19 07:01:00,1.79991,1.80033,1.79978,1.80014,157100000.0
2008-11-19 07:02:00,1.80025,1.80032,1.79983,1.79983,109000000.0
2008-11-19 07:03:00,1.8,1.80008,1.7994,1.79973,124100000.0
2008-11-19 07:04:00,1.79988,1.79999,1.79951,1.79973,59600000.0
2008-11-19 07:05:00,1.79985,1.80005,1.79937,1.7999,86400000.0
2008-11-19 07:06:00,1.8007,1.8007,1.8007,1.8007,24000000.0
2008-11-19 07:07:00,1.8007,1.8007,1.8007,1.8007,24000000.0
2008-11-19 07:08:00,1.79992,1.8004,1.79975,1.79998,203700000.0
2008-11-19 07:09:00,1.80075,1.8015,1.80075,1.80145,14000000.0
2008-11-19 07:10:00,1.8015,1.8015,1.8012,1.8012,12000000.0
2008-11-19 07:11:00,1.8012,1.8012,1.8012,1.8012,16800000.0
2008-11-19 07:12:00,1.8012,1.8012,1.8012,1.8012,1200000.0
2008-11-19 07:13:00,1.8012,1.8012,1.8012,1.8012,21600000.0
2008-11-19 07:14:00,1.8012,1.8012,1.79955,1.80005,29200000.0
2008-11-19 07:15:00,1.7999,1.8002,1.79985,1.8002,18200000.0
2008-11-19 07:16:00,1.80015,1.80015,1.8001,1.8001,6400000.0
2008-11-19 07:17:00,1.8,1.80005,1.79975,1.79975,16000000.0
2008-11-19 07:18:00,1.79975,1.8002,1.79975,1.8001,17000000.0
2008-11-19 07:19:00,1.80015,1.801,1.80015,1.80075,20100000.0
2008-11-19 07:20:00,1.80075,1.8009,1.80045,1.80045,46100000.0
2008-11-19 07:21:00,1.80045,1.8006,1.8004,1.8006,21400000.0
2008-11-19 07:22:00,1.80065,1.80065,1.8006,1.8006,2800000.0
2008-11-19 07:23:00,1.8006,1.80085,1.80045,1.80065,36700000.0
2008-11-19 07:24:00,1.80055,1.80055,1.80045,1.80045,17700000.0
2008-11-19 07:25:00,1.8004,1.80115,1.8004,1.80115,33300000.0
2008-11-19 07:26:00,1.80075,1.8012,1.8007,1.8009,32100000.0
2008-11-19 07:27:00,1.8009,1.80095,1.8009,1.80095,8000000.0
2008-11-19 07:28:00,1.80095,1.80095,1.80065,1.80075,13300000.0
2008-11-19 07:29:00,1.8009,1.8013,1.80055,1.8013,28300000.0
2008-11-19 07:30:00,1.80135,1.80135,1.80085,1.8012,20000000.0
2008-11-19 07:31:00,1.8008,1.8011,1.80075,1.80105,14700000.0
2008-11-19 07:32:00,1.80105,1.80105,1.8008,1.8008,33100000.0
2008-11-19 07:33:00,1.8008,1.80105,1.8008,1.80095,27700000.0
2008-11-19 07:34:00,1.8009,1.80105,1.8007,1.801,18000000.0
2008-11-19 07:35:00,1.80105,1.80105,1.8009,1.8009,6400000.0
2008-11-19 07:36:00,1.8009,1.801,1.8009,1.80095,7000000.0
2008-11-19 07:37:00,1.80085,1.8009,1.8008,1.80085,13600000.0
2008-11-19 07:38:00,1.8008,1.8008,1.8008,1.8008,16000000.0
2008-11-19 07:39:00,1.8008,1.801,1.8008,1.801,16400000.0
2008-11-19 07:40:00,1.8009,1.8013,1.8009,1.8011,106100000.0
2008-11-19 07:41:00,1.8011,1.8011,1.8011,1.8011,50400000.0
2008-11-19 07:42:00,1.8011,1.8014,1.801,1.80135,36200000.0
2008-11-19 07:43:00,1.8014,1.8014,1.8012,1.8012,19100000.0
2008-11-19 07:44:00,1.80115,1.8013,1.801,1.801,118500000.0
2008-11-19 07:45:00,1.801,1.8012,1.8009,1.8012,27400000.0
2008-11-19 07:46:00,1.8012,1.8014,1.8012,1.8013,18800000.0
2008-11-19 07:47:00,1.8012,1.80135,1.80105,1.80135,70300000.0
2008-11-19 07:48:00,1.8012,1.80155,1.8011,1.8014,65600000.0
2008-11-19 07:49:00,1.8014,1.8024,1.8014,1.8023,33200000.0
2008-11-19 07:50:00,1.8023,1.8023,1.8023,1.8023,14400000.0
2008-11-19 07:51:00,1.8013,1.80175,1.80125,1.80155,64800000.0
2008-11-19 07:52:00,1.80155,1.8025,1.80145,1.80215,90000000.0
2008-11-19 07:53:00,1.80235,1.8026,1.80215,1.8022,65600000.0
2008-11-19 07:54:00,1.8022,1.8022,1.8022,1.8022,12400000.0
2008-11-19 07:55:00,1.80215,1.8022,1.80215,1.80215,20800000.0
2008-11-19 07:56:00,1.80195,1.802,1.80185,1.80195,16400000.0
2008-11-19 07:57:00,1.80205,1.80205,1.80195,1.80195,7200000.0
2008-11-19 07:58:00,1.80195,1.80195,1.80195,1.80195,7200000.0
2008-11-19 07:59:00,1.80195,1.80195,1.8018,1.8018,7600000.0
2008-11-19 08:00:00,1.8019,1.8019,1.8018,1.8018,22000000.0
2008-11-19 08:01:00,1.8019,1.8019,1.8018,1.8018,9600000.0
2008-11-19 08:02:00,1.8018,1.8019,1.8015,1.8015,50400000.0
2008-11-19 08:03:00,1.80105,1.8018,1.80105,1.8016,27200000.0
2008-11-19 08:04:00,1.8015,1.8015,1.80115,1.80135,18700000.0
2008-11-19 08:05:00,1.8013,1.80135,1.8011,1.8011,34000000.0
2008-11-19 08:06:00,1.8011,1.8018,1.80085,1.80115,48500000.0
2008-11-19 08:07:00,1.80115,1.8022,1.80115,1.80195,30500000.0
2008-11-19 08:08:00,1.8021,1.80225,1.802,1.802,116000000.0
2008-11-19 08:09:00,1.802,1.80225,1.80195,1.8021,92400000.0
2008-11-19 08:10:00,1.8022,1.8024,1.8019,1.8019,54700001.0
2008-11-19 08:11:00,1.80205,1.8022,1.80205,1.80215,10100000.0
2008-11-19 08:12:00,1.8022,1.80295,1.8022,1.8027,49700000.0
2008-11-19 08:13:00,1.8026,1.8026,1.8008,1.8012,56200000.0
2008-11-19 08:14:00,1.80105,1.80175,1.80105,1.8011,14600000.0
2008-11-19 08:15:00,1.8012,1.80125,1.8011,1.8011,4600000.0
2008-11-19 08:16:00,1.80125,1.80125,1.8011,1.8012,28600000.0
2008-11-19 08:17:00,1.8011,1.80115,1.8011,1.8011,89000000.0
2008-11-19 08:18:00,1.8011,1.8014,1.8011,1.8012,28400000.0
2008-11-19 08:19:00,1.8013,1.8013,1.8011,1.8011,48400000.0
2008-11-19 08:20:00,1.8011,1.8011,1.8011,1.8011,78000000.0
2008-11-19 08:21:00,1.8011,1.80135,1.801,1.8011,80400000.0
2008-11-19 08:22:00,1.8011,1.8011,1.8011,1.8011,78000000.0
2008-11-19 08:23:00,1.8011,1.80125,1.801,1.801,51600000.0
2008-11-19 08:24:00,1.80073,1.80102,1.80053,1.80053,82400000.0
2008-11-19 08:25:00,1.8011,1.80125,1.8011,1.8011,26600000.0
2008-11-19 08:26:00,1.8011,1.80125,1.8011,1.80125,13800000.0
2008-11-19 08:27:00,1.80125,1.80125,1.80125,1.80125,1600000.0
2008-11-19 08:28:00,1.80135,1.80135,1.80115,1.80115,4400000.0
2008-11-19 08:29:00,1.8011,1.8014,1.8011,1.8014,36600000.0
2008-11-19 08:30:00,1.8015,1.80205,1.8013,1.80145,13000000.0
2008-11-19 08:31:00,1.8014,1.80245,1.80135,1.802,95200000.0
2008-11-19 08:32:00,1.802,1.80205,1.80185,1.802,38600000.0
2008-11-19 08:33:00,1.8018,1.80185,1.8018,1.80185,9000000.0
2008-11-19 08:34:00,1.80185,1.80235,1.80185,1.80225,17900000.0
2008-11-19 08:35:00,1.80225,1.803,1.80225,1.80295,40600000.0
2008-11-19 08:36:00,1.80295,1.8034,1.8028,1.8033,48400000.0
2008-11-19 08:37:00,1.80325,1.8037,1.80325,1.8034,55400000.0
2008-11-19 08:38:00,1.8034,1.8034,1.8034,1.8034,9600000.0
2008-11-19 08:39:00,1.8034,1.8034,1.80205,1.8025,36800000.0
2008-11-19 08:40:00,1.8025,1.8037,1.8024,1.8033,191700000.0
2008-11-19 08:41:00,1.8032,1.8034,1.8032,1.8034,28000000.0
2008-11-19 08:42:00,1.8034,1.8035,1.8032,1.8034,27900000.0
2008-11-19 08:43:00,1.8038,1.8038,1.80325,1.80325,20200000.0
2008-11-19 08:44:00,1.80313,1.80338,1.8026,1.80322,82900000.0
2008-11-19 08:45:00,1.80355,1.80385,1.8034,1.8037,23800000.0
2008-11-19 08:46:00,1.8035,1.8052,1.8034,1.8041,237100000.0
2008-11-19 08:47:00,1.8041,1.8049,1.8041,1.8045,69500000.0
2008-11-19 08:48:00,1.80455,1.80485,1.8044,1.80455,35000000.0
2008-11-19 08:49:00,1.8051,1.8051,1.8043,1.8045,86400000.0
2008-11-19 08:50:00,1.8045,1.8053,1.80435,1.8051,27000000.0
2008-11-19 08:51:00,1.80515,1.806,1.80515,1.8056,29400000.0
2008-11-19 08:52:00,1.80575,1.8058,1.8056,1.8057,10100000.0
2008-11-19 08:53:00,1.8057,1.807,1.80555,1.80615,33400000.0
2008-11-19 08:54:00,1.8063,1.80675,1.8063,1.8065,42500000.0
2008-11-19 08:55:00,1.80635,1.80685,1.80585,1.8059,32200000.0
2008-11-19 08:56:00,1.806,1.80705,1.806,1.80705,45800000.0
2008-11-19 08:57:00,1.807,1.80725,1.8034,1.8044,200000000.0
2008-11-19 08:58:00,1.8044,1.80445,1.80315,1.8039,73400000.0
2008-11-19 08:59:00,1.804,1.8041,1.8037,1.8039,116100000.0
2008-11-19 09:00:00,1.804,1.80485,1.804,1.80475,33400000.0
2008-11-19 09:01:00,1.80475,1.80485,1.80455,1.80485,34000000.0
2008-11-19 09:02:00,1.8048,1.8048,1.8043,1.8046,61200000.0
2008-11-19 09:03:00,1.8046,1.8055,1.8042,1.8054,95800000.0
2008-11-19 09:04:00,1.80535,1.80565,1.8052,1.8052,8400000.0
2008-11-19 09:05:00,1.80535,1.8054,1.8039,1.8048,74000000.0
2008-11-19 09:06:00,1.8047,1.80555,1.8047,1.8054,26300000.0
2008-11-19 09:07:00,1.8053,1.8053,1.80525,1.8053,42800000.0
2008-11-19 09:08:00,1.8052,1.8052,1.8048,1.8049,172399999.0
2008-11-19 09:09:00,1.8049,1.805,1.80455,1.805,278000000.0
2008-11-19 09:10:00,1.80505,1.8058,1.80495,1.8054,55400000.0
2008-11-19 09:11:00,1.8053,1.8053,1.8053,1.8053,23200000.0
2008-11-19 09:12:00,1.8053,1.8054,1.8053,1.80535,36700000.0
2008-11-19 09:13:00,1.8053,1.8055,1.8053,1.8053,83300000.0
2008-11-19 09:14:00,1.8053,1.80585,1.8053,1.8058,71000000.0
2008-11-19 09:15:00,1.8058,1.8058,1.8043,1.8044,74200000.0
2008-11-19 09:16:00,1.80445,1.8048,1.8041,1.80435,115300000.0
2008-11-19 09:17:00,1.80435,1.8045,1.8041,1.8042,37600000.0
2008-11-19 09:18:00,1.80415,1.80445,1.8037,1.8037,542500000.0
2008-11-19 09:19:00,1.8037,1.8037,1.80195,1.80195,397900000.0
2008-11-19 09:20:00,1.8021,1.80355,1.8021,1.8029,236600000.0
2008-11-19 09:21:00,1.8029,1.8039,1.8029,1.8032,124600000.0
2008-11-19 09:22:00,1.8032,1.8039,1.8032,1.80345,77700000.0
2008-11-19 09:23:00,1.8034,1.80395,1.803,1.80335,118500000.0
2008-11-19 09:24:00,1.8033,1.8038,1.8029,1.8038,66500000.0
2008-11-19 09:25:00,1.8038,1.8038,1.80345,1.80375,27600000.0
2008-11-19 09:26:00,1.8039,1.80435,1.80365,1.80405,71600000.0
2008-11-19 09:27:00,1.8042,1.8042,1.8039,1.80405,106200000.0
2008-11-19 09:28:00,1.80405,1.8044,1.8038,1.8039,90000000.0
2008-11-19 09:29:00,1.80375,1.80445,1.80375,1.804,55400000.0
2008-11-19 09:30:00,1.804,1.80515,1.804,1.8047,121400000.0
2008-11-19 09:31:00,1.8047,1.8047,1.8047,1.8047,126000000.0
2008-11-19 09:32:00,1.8047,1.80485,1.8047,1.8047,183600000.0
2008-11-19 09:33:00,1.8047,1.8051,1.8047,1.80505,196500000.0
2008-11-19 09:34:00,1.80505,1.80555,1.8048,1.8054,264100000.0
2008-11-19 09:35:00,1.8054,1.80545,1.8042,1.8042,398300000.0
2008-11-19 09:36:00,1.8042,1.8043,1.8042,1.80425,445800000.0
2008-11-19 09:37:00,1.80425,1.8047,1.8042,1.80445,152100000.0
2008-11-19 09:38:00,1.8045,1.8054,1.8045,1.8054,123000000.0
2008-11-19 09:39:00,1.8054,1.8056,1.8052,1.8055,383400003.0
2008-11-19 09:40:00,1.80555,1.80605,1.80555,1.80575,73000000.0
2008-11-19 09:41:00,1.8056,1.8058,1.8056,1.8056,152200000.0
2008-11-19 09:42:00,1.80565,1.80565,1.80465,1.80475,277800000.0
2008-11-19 09:43:00,1.8049,1.80555,1.8048,1.8053,220000000.0
2008-11-19 09:44:00,1.8051,1.8059,1.8051,1.8057,160600000.0
2008-11-19 09:45:00,1.8057,1.8061,1.8054,1.806,420900001.0
2008-11-19 09:46:00,1.80605,1.8076,1.80605,1.8076,209500000.0
2008-11-19 09:47:00,1.8076,1.80765,1.80665,1.80725,529900000.0
2008-11-19 09:48:00,1.8073,1.8078,1.8072,1.8075,339600000.0
2008-11-19 09:49:00,1.8075,1.8078,1.8075,1.8075,282400000.0
2008-11-19 09:50:00,1.8075,1.80845,1.8075,1.8081,261600000.0
2008-11-19 09:51:00,1.8081,1.8081,1.8075,1.8075,883200000.0
2008-11-19 09:52:00,1.8075,1.80765,1.8075,1.8075,1551200004.0
2008-11-19 09:53:00,1.8075,1.8078,1.8075,1.8076,1217700000.0
2008-11-19 09:54:00,1.80755,1.8078,1.8075,1.8075,1508200000.0
2008-11-19 09:55:00,1.8075,1.8075,1.8063,1.8065,300300000.0
2008-11-19 09:56:00,1.80645,1.80715,1.80645,1.8067,229100000.0
2008-11-19 09:57:00,1.8067,1.80705,1.8067,1.807,92500000.0
2008-11-19 09:58:00,1.807,1.807,1.8067,1.80675,105400000.0
2008-11-19 09:59:00,1.8068,1.8072,1.8067,1.80695,158500000.0
2008-11-19 10:00:00,1.8069,1.80715,1.8064,1.8064,319100000.0
2008-11-19 10:01:00,1.8064,1.808,1.8064,1.80785,598800000.0
2008-11-19 10:02:00,1.8078,1.80915,1.80775,1.80905,172100000.0
2008-11-19 10:03:00,1.80905,1.80905,1.8087,1.8087,546300000.0
2008-11-19 10:04:00,1.8087,1.80905,1.8087,1.8089,614300000.0
2008-11-19 10:05:00,1.8089,1.809,1.8089,1.809,429000000.0
2008-11-19 10:06:00,1.8089,1.8089,1.80815,1.80835,261300000.0
2008-11-19 10:07:00,1.8084,1.8084,1.80715,1.80715,174700000.0
2008-11-19 10:08:00,1.8071,1.80715,1.80675,1.80685,128600000.0
2008-11-19 10:09:00,1.80685,1.80695,1.8066,1.80665,223800000.0
2008-11-19 10:10:00,1.80665,1.80675,1.8059,1.8059,445900000.0
2008-11-19 10:11:00,1.8059,1.8059,1.8059,1.8059,211200000.0
2008-11-19 10:12:00,1.8059,1.80625,1.8059,1.806,228600002.0
2008-11-19 10:13:00,1.80625,1.80715,1.80625,1.8068,134100000.0
2008-11-19 10:14:00,1.8068,1.8068,1.80595,1.8063,806700004.0
2008-11-19 10:15:00,1.8078,1.8087,1.8077,1.8087,445000000.0
2008-11-19 10:16:00,1.8063,1.8063,1.8054,1.8061,445000000.0
2008-11-19 10:17:00,1.80595,1.8063,1.8056,1.80565,194500000.0
2008-11-19 10:18:00,1.8057,1.8063,1.8057,1.80605,254100000.0
2008-11-19 10:19:00,1.806,1.80635,1.8059,1.806,82400000.0
2008-11-19 10:20:00,1.80565,1.80635,1.8055,1.8061,145500000.0
2008-11-19 10:21:00,1.8062,1.80695,1.8061,1.80685,122800000.0
2008-11-19 10:22:00,1.80685,1.80705,1.80645,1.8069,63800000.0
2008-11-19 10:23:00,1.80675,1.80675,1.8059,1.8059,104400000.0
2008-11-19 10:24:00,1.8059,1.8068,1.8059,1.8068,157400000.0
2008-11-19 10:25:00,1.8068,1.8068,1.8058,1.8064,95600000.0
2008-11-19 10:26:00,1.8065,1.80665,1.8059,1.8064,144900000.0
2008-11-19 10:27:00,1.8064,1.8065,1.8061,1.8065,292700000.0
2008-11-19 10:28:00,1.80635,1.8068,1.80595,1.8064,160200000.0
2008-11-19 10:29:00,1.8064,1.80675,1.80605,1.80655,188400000.0
2008-11-19 10:30:00,1.80635,1.8064,1.8056,1.8058,232200000.0
2008-11-19 10:31:00,1.8058,1.80655,1.8058,1.8063,306100000.0
2008-11-19 10:32:00,1.8063,1.80715,1.8063,1.80715,650300001.0
2008-11-19 10:33:00,1.80725,1.80755,1.80725,1.8075,597600000.0
2008-11-19 10:34:00,1.8075,1.8075,1.8073,1.8075,468000000.0
2008-11-19 10:35:00,1.8075,1.8075,1.8065,1.8067,371000000.0
2008-11-19 10:36:00,1.8067,1.80705,1.8067,1.8068,304400000.0
2008-11-19 10:37:00,1.8068,1.8075,1.8067,1.8067,269700000.0
2008-11-19 10:38:00,1.8067,1.8074,1.8067,1.8073,300100000.0
2008-11-19 10:39:00,1.8073,1.8073,1.8059,1.80605,804500000.0
2008-11-19 10:40:00,1.806,1.8064,1.8057,1.80625,296200000.0
2008-11-19 10:41:00,1.8063,1.807,1.8062,1.8066,403600000.0
2008-11-19 10:42:00,1.8067,1.8074,1.8065,1.8073,386600000.0
2008-11-19 10:43:00,1.8073,1.8082,1.8065,1.8065,253300000.0
2008-11-19 10:44:00,1.8065,1.8065,1.80545,1.8058,295100000.0
2008-11-19 10:45:00,1.8058,1.8058,1.8053,1.80555,179200000.0
2008-11-19 10:46:00,1.80555,1.8056,1.805,1.80525,178500000.0
2008-11-19 10:47:00,1.80525,1.8068,1.80525,1.8068,366600003.0
2008-11-19 10:48:00,1.8068,1.8083,1.8068,1.80805,179000000.0
2008-11-19 10:49:00,1.8077,1.8081,1.807,1.80705,251200000.0
2008-11-19 10:50:00,1.80705,1.80735,1.8059,1.80615,336200000.0
2008-11-19 10:51:00,1.8063,1.80635,1.80565,1.806,251100000.0
2008-11-19 10:52:00,1.806,1.80625,1.806,1.80615,228700000.0
2008-11-19 10:53:00,1.8061,1.80625,1.8053,1.80575,260800000.0
2008-11-19 10:54:00,1.80575,1.80585,1.80465,1.80465,352000000.0
2008-11-19 10:55:00,1.80465,1.80555,1.8044,1.80555,235600000.0
2008-11-19 10:56:00,1.8055,1.8057,1.80525,1.80535,170900000.0
2008-11-19 10:57:00,1.80535,1.8061,1.8053,1.8055,269000000.0
2008-11-19 10:58:00,1.80555,1.80615,1.80505,1.80555,366100000.0
2008-11-19 10:59:00,1.8056,1.8063,1.80415,1.80475,489000000.0
2008-11-19 11:00:00,1.8048,1.8063,1.8048,1.80595,385100000.0
2008-11-19 11:01:00,1.80595,1.8063,1.8054,1.80585,787600000.0
2008-11-19 11:02:00,1.8058,1.80715,1.8058,1.80715,417200000.0
2008-11-19 11:03:00,1.80715,1.80785,1.80685,1.8077,662300000.0
2008-11-19 11:04:00,1.8077,1.8082,1.80765,1.8077,405400000.0
2008-11-19 11:05:00,1.80775,1.80785,1.8077,1.8077,631600000.0
2008-11-19 11:06:00,1.8077,1.8085,1.8077,1.8081,499000000.0
2008-11-19 11:07:00,1.8081,1.8084,1.8076,1.80825,356200000.0
2008-11-19 11:08:00,1.80845,1.8086,1.80805,1.8084,269200000.0
2008-11-19 11:09:00,1.80845,1.80905,1.8084,1.809,594900000.0
2008-11-19 11:10:00,1.809,1.809,1.808,1.80835,621800000.0
2008-11-19 11:11:00,1.80825,1.80875,1.80735,1.8078,806700000.0
2008-11-19 11:12:00,1.80785,1.8084,1.807,1.807,397200000.0
2008-11-19 11:13:00,1.8072,1.80795,1.80675,1.80785,255900000.0
2008-11-19 11:14:00,1.80785,1.80855,1.80755,1.80805,307600000.0
2008-11-19 11:15:00,1.808,1.80895,1.8078,1.80885,257800000.0
2008-11-19 11:16:00,1.8089,1.8102,1.8085,1.8096,270200000.0
2008-11-19 11:17:00,1.80955,1.8104,1.8093,1.8095,187500000.0
2008-11-19 11:18:00,1.8095,1.8105,1.80915,1.8094,389000000.0
2008-11-19 11:19:00,1.8094,1.8099,1.8091,1.80965,369900000.0
2008-11-19 11:20:00,1.8096,1.8097,1.8088,1.8094,316700000.0
2008-11-19 11:21:00,1.80935,1.8097,1.8093,1.80935,280100000.0
2008-11-19 11:22:00,1.80935,1.8097,1.8085,1.809,454200000.0
2008-11-19 11:23:00,1.80895,1.80955,1.8088,1.80935,254400000.0
2008-11-19 11:24:00,1.80935,1.8102,1.80895,1.8097,328200000.0
2008-11-19 11:25:00,1.8097,1.80995,1.809,1.8096,190200000.0
2008-11-19 11:26:00,1.80975,1.8104,1.80965,1.81,348300000.0
2008-11-19 11:27:00,1.81,1.8106,1.8099,1.8106,145700000.0
2008-11-19 11:28:00,1.8105,1.8105,1.81,1.8102,111000000.0
2008-11-19 11:29:00,1.8102,1.8104,1.8102,1.8102,106400000.0
2008-11-19 11:30:00,1.81025,1.81025,1.8081,1.8083,643400000.0
2008-11-19 11:31:00,1.80845,1.8095,1.8067,1.80865,419700000.0
2008-11-19 11:32:00,1.80865,1.80865,1.808,1.8081,1197600000.0
2008-11-19 11:33:00,1.80815,1.8088,1.8072,1.8077,152000000.0
2008-11-19 11:34:00,1.8077,1.808,1.8073,1.8077,255600000.0
2008-11-19 11:35:00,1.8077,1.8077,1.8071,1.8072,543200000.0
2008-11-19 11:36:00,1.80725,1.80805,1.8072,1.8077,228200000.0
2008-11-19 11:37:00,1.80765,1.80795,1.8076,1.8076,151500000.0
2008-11-19 11:38:00,1.8076,1.8076,1.8068,1.8069,130200000.0
2008-11-19 11:39:00,1.80665,1.80785,1.80655,1.8075,118800000.0
2008-11-19 11:40:00,1.80715,1.8091,1.8071,1.8086,148600000.0
2008-11-19 11:41:00,1.8086,1.8086,1.8086,1.8086,62600000.0
2008-11-19 11:42:00,1.8086,1.8086,1.8074,1.8078,417200000.0
2008-11-19 11:43:00,1.8078,1.8084,1.80705,1.8083,205100000.0
2008-11-19 11:44:00,1.8083,1.80845,1.808,1.8081,138300000.0
2008-11-19 11:45:00,1.8081,1.8081,1.8071,1.80725,289900000.0
2008-11-19 11:46:00,1.80725,1.8074,1.8071,1.8072,515700000.0
2008-11-19 11:47:00,1.8149,1.8153,1.814,1.8142,180400000.0
2008-11-19 11:48:00,1.8065,1.8073,1.8062,1.8069,180400000.0
2008-11-19 11:49:00,1.8069,1.80705,1.8069,1.8069,101600000.0
2008-11-19 11:50:00,1.8069,1.80725,1.8069,1.8069,114900000.0
2008-11-19 11:51:00,1.8069,1.8069,1.806,1.80615,183600000.0
2008-11-19 11:52:00,1.80615,1.8069,1.80615,1.8068,379500000.0
2008-11-19 11:53:00,1.8068,1.8068,1.8058,1.80635,282400000.0
2008-11-19 11:54:00,1.8065,1.8067,1.8052,1.8054,363300000.0
2008-11-19 11:55:00,1.8054,1.80605,1.8053,1.806,320800000.0
2008-11-19 11:56:00,1.806,1.806,1.8053,1.8059,250000000.0
2008-11-19 11:57:00,1.8059,1.80665,1.80575,1.8062,227100000.0
2008-11-19 11:58:00,1.80625,1.80665,1.8059,1.8059,297600000.0
2008-11-19 11:59:00,1.8059,1.80615,1.8053,1.8053,357900000.0
2008-11-19 12:00:00,1.8053,1.806,1.80525,1.8057,426000000.0
2008-11-19 12:01:00,1.80585,1.8063,1.8055,1.8059,277600000.0
2008-11-19 12:02:00,1.80585,1.80705,1.80585,1.8066,252300000.0
2008-11-19 12:03:00,1.80665,1.8071,1.80655,1.80695,114200000.0
2008-11-19 12:04:00,1.80695,1.80705,1.8069,1.8069,111000000.0
2008-11-19 12:05:00,1.80685,1.8069,1.8067,1.8067,301200000.0
2008-11-19 12:06:00,1.8067,1.8067,1.8031,1.8043,611300000.0
2008-11-19 12:07:00,1.8042,1.8052,1.8041,1.80465,375700000.0
2008-11-19 12:08:00,1.80465,1.8049,1.80365,1.8049,403900000.0
2008-11-19 12:09:00,1.8049,1.8051,1.8045,1.80485,185100000.0
2008-11-19 12:10:00,1.8049,1.8049,1.8035,1.80435,252400000.0
2008-11-19 12:11:00,1.8044,1.80475,1.80395,1.80395,146300000.0
2008-11-19 12:12:00,1.80395,1.80445,1.8039,1.8041,209900000.0
2008-11-19 12:13:00,1.8041,1.8043,1.8039,1.8043,171700000.0
2008-11-19 12:14:00,1.8043,1.8053,1.80365,1.8044,279100000.0
2008-11-19 12:15:00,1.8044,1.80625,1.80425,1.8056,330900000.0
2008-11-19 12:16:00,1.8056,1.8059,1.805,1.8054,445400000.0
2008-11-19 12:17:00,1.8054,1.80575,1.80465,1.8057,804800000.0
2008-11-19 12:18:00,1.8058,1.80605,1.8055,1.8055,196500000.0
2008-11-19 12:19:00,1.8055,1.80655,1.8055,1.80615,111800000.0
2008-11-19 12:20:00,1.806,1.8061,1.806,1.806,399800000.0
2008-11-19 12:21:00,1.806,1.8078,1.806,1.8078,312500000.0
2008-11-19 12:22:00,1.8079,1.8083,1.8065,1.8083,717599986.0
2008-11-19 12:23:00,1.8083,1.81045,1.8082,1.8098,522600000.0
2008-11-19 12:24:00,1.8098,1.8098,1.8073,1.80755,636500005.0
2008-11-19 12:25:00,1.8079,1.8086,1.8073,1.808,269200000.0
2008-11-19 12:26:00,1.808,1.8096,1.8079,1.8096,259700000.0
2008-11-19 12:27:00,1.8097,1.8102,1.8095,1.8102,436000000.0
2008-11-19 12:28:00,1.8103,1.81035,1.8086,1.8091,1411400000.0
2008-11-19 12:29:00,1.8091,1.8099,1.8091,1.8097,1687800026.0
2008-11-19 12:30:00,1.8097,1.8098,1.80895,1.8094,1862900044.0
2008-11-19 12:31:00,1.8094,1.80955,1.8094,1.8095,239400000.0
2008-11-19 12:32:00,1.8095,1.8096,1.80865,1.8091,1308500002.0
2008-11-19 12:33:00,1.8091,1.8094,1.8091,1.8094,1172300030.0
2008-11-19 12:34:00,1.8094,1.8099,1.8094,1.8097,1322899996.0
2008-11-19 12:35:00,1.8097,1.8097,1.809,1.809,1345700003.0
2008-11-19 12:36:00,1.809,1.809,1.8088,1.809,744000000.0
2008-11-19 12:37:00,1.809,1.809,1.8081,1.8085,636700000.0
2008-11-19 12:38:00,1.8085,1.809,1.8084,1.8088,471400000.0
2008-11-19 12:39:00,1.80875,1.80895,1.8087,1.80885,250000000.0
2008-11-19 12:40:00,1.8088,1.80885,1.8087,1.8088,139800000.0
2008-11-19 12:41:00,1.8088,1.8092,1.8087,1.8091,184700000.0
2008-11-19 12:42:00,1.8091,1.81075,1.8087,1.8107,280400000.0
2008-11-19 12:43:00,1.81075,1.81325,1.81075,1.81325,516400000.0
2008-11-19 12:44:00,1.8134,1.81505,1.81325,1.8141,674500000.0
2008-11-19 12:45:00,1.8141,1.81465,1.8139,1.8144,822200000.0
2008-11-19 12:46:00,1.8144,1.81555,1.81315,1.8153,716400000.0
2008-11-19 12:47:00,1.8153,1.8154,1.81425,1.81425,976700001.0
2008-11-19 12:48:00,1.8145,1.81555,1.8142,1.815,717800000.0
2008-11-19 12:49:00,1.815,1.8171,1.8149,1.8167,472700002.0
2008-11-19 12:50:00,1.8167,1.81705,1.8157,1.8158,1086800000.0
2008-11-19 12:51:00,1.8158,1.8158,1.8149,1.8151,742200000.0
2008-11-19 12:52:00,1.8152,1.8152,1.815,1.815,1116200000.0
2008-11-19 12:53:00,1.815,1.8156,1.815,1.8152,414400000.0
2008-11-19 12:54:00,1.8152,1.8152,1.81445,1.8147,503600000.0
2008-11-19 12:55:00,1.8147,1.81545,1.81415,1.8151,589599989.0
2008-11-19 12:56:00,1.81495,1.8155,1.8149,1.8153,678799999.0
2008-11-19 12:57:00,1.8179,1.8183,1.8178,1.8182,228200000.0
2008-11-19 12:58:00,1.8152,1.8153,1.8151,1.81515,228200000.0
2008-11-19 12:59:00,1.8152,1.8159,1.8152,1.8159,309200000.0
2008-11-19 13:00:00,1.8159,1.81755,1.8159,1.8167,400400000.0
2008-11-19 13:01:00,1.8167,1.81695,1.81555,1.8158,385400000.0
2008-11-19 13:02:00,1.8158,1.8159,1.81455,1.8153,427600000.0
2008-11-19 13:03:00,1.8153,1.8155,1.8142,1.8145,320200000.0
2008-11-19 13:04:00,1.8145,1.8153,1.8145,1.8153,333200000.0
2008-11-19 13:05:00,1.81535,1.81535,1.8141,1.8142,295700000.0
2008-11-19 13:06:00,1.8142,1.8146,1.8141,1.8146,174800000.0
2008-11-19 13:07:00,1.8146,1.8152,1.81415,1.81465,301800000.0
2008-11-19 13:08:00,1.81465,1.8148,1.8145,1.8147,263400000.0
2008-11-19 13:09:00,1.8148,1.81595,1.8146,1.81575,355700000.0
2008-11-19 13:10:00,1.81575,1.81675,1.8156,1.8166,398800000.0
2008-11-19 13:11:00,1.8168,1.81825,1.81615,1.8178,456400000.0
2008-11-19 13:12:00,1.8177,1.8196,1.81715,1.819,294100000.0
2008-11-19 13:13:00,1.819,1.81925,1.81765,1.8178,497100000.0
2008-11-19 13:14:00,1.8178,1.8181,1.8177,1.8177,302900000.0
2008-11-19 13:15:00,1.8177,1.81785,1.8175,1.8175,379400000.0
2008-11-19 13:16:00,1.8175,1.81775,1.8175,1.8177,407100000.0
2008-11-19 13:17:00,1.8177,1.8177,1.81705,1.81705,299800000.0
2008-11-19 13:18:00,1.81705,1.8176,1.81675,1.8174,85200000.0
2008-11-19 13:19:00,1.81745,1.81775,1.81675,1.8175,722200000.0
2008-11-19 13:20:00,1.8175,1.8178,1.8171,1.8177,106600000.0
2008-11-19 13:21:00,1.8177,1.8179,1.81745,1.81745,63000000.0
2008-11-19 13:22:00,1.81765,1.81785,1.8173,1.8173,177100000.0
2008-11-19 13:23:00,1.81735,1.8178,1.8169,1.8175,190400000.0
2008-11-19 13:24:00,1.8175,1.8175,1.81655,1.8166,217100000.0
2008-11-19 13:25:00,1.8166,1.8167,1.81575,1.81575,211000000.0
2008-11-19 13:26:00,1.8158,1.8159,1.8155,1.8155,407560000.0
2008-11-19 13:27:00,1.8155,1.81635,1.8155,1.81605,380506000.0
2008-11-19 13:28:00,1.81605,1.8163,1.8157,1.81575,156700000.0
2008-11-19 13:29:00,1.8158,1.81595,1.8157,1.8158,138881613.0
2008-11-19 13:30:00,1.8158,1.81585,1.8158,1.8158,16690000.0
2008-11-19 13:31:00,1.8158,1.8158,1.8153,1.8153,249950000.0
2008-11-19 13:32:00,1.8154,1.8157,1.8148,1.81485,500000000.0
2008-11-19 13:33:00,1.81495,1.81505,1.81475,1.81495,134500000.0
2008-11-19 13:34:00,1.81485,1.815,1.8148,1.8148,876000005.0
2008-11-19 13:35:00,1.81485,1.81495,1.8148,1.8148,476600000.0
2008-11-19 13:36:00,1.8148,1.8148,1.8148,1.8148,1008000000.0
2008-11-19 13:37:00,1.8148,1.8148,1.8148,1.8148,1239199986.0
2008-11-19 13:38:00,1.8148,1.81515,1.8148,1.81515,408600000.0
2008-11-19 13:39:00,1.8152,1.8153,1.8148,1.8149,239800000.0
2008-11-19 13:40:00,1.81495,1.81545,1.81495,1.8153,59400000.0
2008-11-19 13:41:00,1.8153,1.8155,1.8152,1.81535,152300000.0
2008-11-19 13:42:00,1.81525,1.8154,1.8151,1.8153,143300000.0
2008-11-19 13:43:00,1.8153,1.8154,1.81485,1.81485,119000000.0
2008-11-19 13:44:00,1.81485,1.81525,1.81485,1.81525,153300000.0
2008-11-19 13:45:00,1.81525,1.8157,1.8152,1.81565,102800000.0
2008-11-19 13:46:00,1.8156,1.81615,1.8156,1.81585,239200000.0
2008-11-19 13:47:00,1.81585,1.816,1.8158,1.81585,213100000.0
2008-11-19 13:48:00,1.81595,1.81625,1.8158,1.8158,395500000.0
2008-11-19 13:49:00,1.8158,1.81655,1.8158,1.8161,256600000.0
2008-11-19 13:50:00,1.8161,1.81665,1.8161,1.81645,138700000.0
2008-11-19 13:51:00,1.8165,1.81675,1.8164,1.8165,222300000.0
2008-11-19 13:52:00,1.8165,1.81765,1.8165,1.8174,418799999.0
2008-11-19 13:53:00,1.8174,1.81755,1.8174,1.8174,418200000.0
2008-11-19 13:54:00,1.8174,1.8178,1.8174,1.8174,252400000.0
2008-11-19 13:55:00,1.8174,1.81845,1.8174,1.81815,291200000.0
2008-11-19 13:56:00,1.81805,1.81865,1.81805,1.8183,115400000.0
2008-11-19 13:57:00,1.8182,1.8186,1.8182,1.8183,83700000.0
2008-11-19 13:58:00,1.8186,1.8189,1.8185,1.81865,163900000.0
2008-11-19 13:59:00,1.81875,1.81885,1.8185,1.8185,170800000.0
2008-11-19 14:00:00,1.81875,1.819,1.8183,1.8183,188500000.0
2008-11-19 14:01:00,1.8183,1.8187,1.818,1.8182,273100000.0
2008-11-19 14:02:00,1.8182,1.8182,1.818,1.818,213600000.0
2008-11-19 14:03:00,1.818,1.81825,1.8174,1.81825,238100000.0
2008-11-19 14:04:00,1.81825,1.81885,1.81825,1.8184,208000000.0
2008-11-19 14:05:00,1.8184,1.81855,1.8177,1.81815,218400000.0
2008-11-19 14:06:00,1.81815,1.81935,1.81775,1.8187,397600000.0
2008-11-19 14:07:00,1.81865,1.8191,1.8185,1.81875,322900000.0
2008-11-19 14:08:00,1.81875,1.8191,1.81835,1.81875,238400000.0
2008-11-19 14:09:00,1.81875,1.81885,1.8183,1.8183,193000000.0
2008-11-19 14:10:00,1.81825,1.8184,1.81805,1.8184,220700000.0
2008-11-19 14:11:00,1.8184,1.81875,1.8177,1.81795,317200000.0
2008-11-19 14:12:00,1.81795,1.81795,1.81615,1.81615,330700000.0
2008-11-19 14:13:00,1.81615,1.8163,1.8153,1.8161,339400000.0
2008-11-19 14:14:00,1.81615,1.81665,1.8158,1.8159,177300000.0
2008-11-19 14:15:00,1.8159,1.8165,1.8159,1.81615,231500000.0
2008-11-19 14:16:00,1.81615,1.81655,1.816,1.81635,205400000.0
2008-11-19 14:17:00,1.8162,1.81625,1.8153,1.81565,337200000.0
2008-11-19 14:18:00,1.8158,1.816,1.81555,1.8159,273100000.0
2008-11-19 14:19:00,1.8159,1.8159,1.8149,1.81505,340500000.0
2008-11-19 14:20:00,1.8151,1.8154,1.81495,1.81515,607800000.0
2008-11-19 14:21:00,1.8151,1.8156,1.81505,1.81525,209500000.0
2008-11-19 14:22:00,1.8154,1.81745,1.8153,1.81735,354300000.0
2008-11-19 14:23:00,1.81745,1.8179,1.81685,1.8172,246200000.0
2008-11-19 14:24:00,1.8172,1.81775,1.817,1.8173,202000000.0
2008-11-19 14:25:00,1.8173,1.8177,1.8173,1.8173,132900000.0
2008-11-19 14:26:00,1.8173,1.81735,1.8164,1.81695,253600000.0
2008-11-19 14:27:00,1.81695,1.81785,1.8169,1.8178,119100000.0
2008-11-19 14:28:00,1.81775,1.8178,1.8173,1.8175,335800000.0
2008-11-19 14:29:00,1.8175,1.8175,1.81645,1.8169,422000000.0
2008-11-19 14:30:00,1.8169,1.8181,1.8169,1.8181,221700000.0
2008-11-19 14:31:00,1.81785,1.8184,1.81785,1.8182,277400000.0
2008-11-19 14:32:00,1.8182,1.81865,1.8182,1.8186,446200000.0
2008-11-19 14:33:00,1.8188,1.8189,1.8183,1.8185,565200000.0
2008-11-19 14:34:00,1.8185,1.8187,1.8171,1.8178,454200000.0
2008-11-19 14:35:00,1.818,1.8182,1.8177,1.8177,217600000.0
2008-11-19 14:36:00,1.8177,1.8177,1.8177,1.8177,280000000.0
2008-11-19 14:37:00,1.8177,1.8177,1.81715,1.81735,144300000.0
2008-11-19 14:38:00,1.81735,1.81735,1.8171,1.8171,504100000.0
2008-11-19 14:39:00,1.8171,1.8173,1.8167,1.8171,197400000.0
2008-11-19 14:40:00,1.8171,1.8171,1.8167,1.8167,272400000.0
2008-11-19 14:41:00,1.8168,1.8171,1.81625,1.8168,108900000.0
2008-11-19 14:42:00,1.81675,1.8174,1.8165,1.81725,145400000.0
2008-11-19 14:43:00,1.81725,1.8176,1.81675,1.81735,180900000.0
2008-11-19 14:44:00,1.81735,1.8176,1.81685,1.81685,267200000.0
2008-11-19 14:45:00,1.817,1.8171,1.81685,1.81695,68000000.0
2008-11-19 14:46:00,1.81695,1.81725,1.8165,1.8166,238700000.0
2008-11-19 14:47:00,1.8166,1.8167,1.8166,1.8166,473600000.0
2008-11-19 14:48:00,1.8166,1.8169,1.8166,1.8167,462200000.0
2008-11-19 14:49:00,1.81675,1.81705,1.8166,1.81705,346400000.0
2008-11-19 14:50:00,1.81705,1.8173,1.8168,1.81715,299600000.0
2008-11-19 14:51:00,1.81715,1.81775,1.81685,1.8169,161100000.0
2008-11-19 14:52:00,1.8169,1.8173,1.81675,1.8172,140100000.0
2008-11-19 14:53:00,1.8173,1.8174,1.8165,1.81655,171600000.0
2008-11-19 14:54:00,1.81655,1.81675,1.81575,1.8162,171300000.0
2008-11-19 14:55:00,1.81615,1.8162,1.81585,1.8162,243100000.0
2008-11-19 14:56:00,1.8162,1.81705,1.81615,1.8166,262700000.0
2008-11-19 14:57:00,1.8166,1.8166,1.8166,1.8166,411500000.0
2008-11-19 14:58:00,1.8166,1.81685,1.8166,1.8168,236900000.0
2008-11-19 14:59:00,1.8168,1.8171,1.81535,1.81535,278300000.0
2008-11-19 15:00:00,1.81535,1.81595,1.8151,1.81565,375100000.0
2008-11-19 15:01:00,1.81565,1.8158,1.8144,1.81475,371600000.0
2008-11-19 15:02:00,1.8148,1.8148,1.81345,1.8141,495400000.0
2008-11-19 15:03:00,1.8141,1.81505,1.8133,1.8134,425800000.0
2008-11-19 15:04:00,1.81345,1.8139,1.8133,1.81335,329300000.0
2008-11-19 15:05:00,1.81335,1.8137,1.8133,1.8133,166400000.0
2008-11-19 15:06:00,1.8133,1.81405,1.8133,1.81335,238700000.0
2008-11-19 15:07:00,1.81345,1.8145,1.8134,1.8139,147700000.0
2008-11-19 15:08:00,1.8139,1.8139,1.8131,1.8139,279900000.0
2008-11-19 15:09:00,1.8139,1.81465,1.81385,1.8141,146800000.0
2008-11-19 15:10:00,1.8141,1.8141,1.8141,1.8141,61000000.0
2008-11-19 15:11:00,1.8141,1.81415,1.8141,1.8141,78800000.0
2008-11-19 15:12:00,1.81415,1.8148,1.8141,1.81465,207300000.0
2008-11-19 15:13:00,1.81465,1.81495,1.81455,1.81475,166300000.0
2008-11-19 15:14:00,1.81475,1.8151,1.81255,1.81345,295400000.0
2008-11-19 15:15:00,1.81365,1.81385,1.8114,1.8119,557900000.0
2008-11-19 15:16:00,1.81185,1.812,1.81125,1.81165,294500000.0
2008-11-19 15:17:00,1.81165,1.81375,1.8107,1.8131,382200000.0
2008-11-19 15:18:00,1.8131,1.8138,1.81285,1.8138,165800000.0
2008-11-19 15:19:00,1.81375,1.8139,1.8125,1.8127,230600000.0
2008-11-19 15:20:00,1.8127,1.81305,1.81205,1.8125,356100000.0
2008-11-19 15:21:00,1.8125,1.81315,1.8125,1.81255,228400000.0
2008-11-19 15:22:00,1.8127,1.81295,1.81235,1.81235,184900000.0
2008-11-19 15:23:00,1.8125,1.81295,1.81225,1.81285,105300000.0
2008-11-19 15:24:00,1.8128,1.81285,1.8122,1.81225,120600000.0
2008-11-19 15:25:00,1.8123,1.8128,1.8123,1.8128,132800000.0
2008-11-19 15:26:00,1.8127,1.813,1.81245,1.81295,180500000.0
2008-11-19 15:27:00,1.813,1.813,1.8119,1.8119,259200000.0
2008-11-19 15:28:00,1.8119,1.8124,1.8118,1.81225,207900000.0
2008-11-19 15:29:00,1.8123,1.81275,1.81065,1.81105,103400000.0
2008-11-19 15:30:00,1.8112,1.81245,1.81105,1.8123,121100000.0
2008-11-19 15:31:00,1.81235,1.81325,1.8123,1.81285,212500000.0
2008-11-19 15:32:00,1.81285,1.8131,1.8126,1.8126,258000000.0
2008-11-19 15:33:00,1.8126,1.81305,1.8125,1.8126,320800000.0
2008-11-19 15:34:00,1.8126,1.8126,1.8117,1.8122,375500000.0
2008-11-19 15:35:00,1.8122,1.81245,1.81165,1.8121,305900000.0
2008-11-19 15:36:00,1.8121,1.8122,1.81155,1.8118,263900000.0
2008-11-19 15:37:00,1.81175,1.8122,1.8114,1.8119,255600000.0
2008-11-19 15:38:00,1.81175,1.81175,1.81145,1.81165,134900000.0
2008-11-19 15:39:00,1.81155,1.8118,1.81125,1.81165,261000000.0
2008-11-19 15:40:00,1.8117,1.8119,1.81145,1.81175,258600000.0
2008-11-19 15:41:00,1.81175,1.812,1.8113,1.8114,240800000.0
2008-11-19 15:42:00,1.81145,1.8116,1.81065,1.811,532200000.0
2008-11-19 15:43:00,1.8109,1.81205,1.81005,1.81205,452400000.0
2008-11-19 15:44:00,1.81185,1.81275,1.81175,1.81195,371200000.0
2008-11-19 15:45:00,1.81195,1.81365,1.81185,1.81335,308900000.0
2008-11-19 15:46:00,1.8134,1.8136,1.8134,1.8136,111200000.0
2008-11-19 15:47:00,1.81355,1.81455,1.8135,1.8141,246600000.0
2008-11-19 15:48:00,1.814,1.81425,1.81395,1.8141,83600000.0
2008-11-19 15:49:00,1.8141,1.8142,1.8131,1.8132,460200000.0
2008-11-19 15:50:00,1.8132,1.8132,1.81185,1.81205,312400000.0
2008-11-19 15:51:00,1.81205,1.81275,1.8118,1.81225,351000000.0
2008-11-19 15:52:00,1.81215,1.8123,1.812,1.812,125500000.0
2008-11-19 15:53:00,1.812,1.8125,1.812,1.8125,205100000.0
2008-11-19 15:54:00,1.81245,1.8133,1.8124,1.81325,251000000.0
2008-11-19 15:55:00,1.8131,1.8131,1.8121,1.8128,1047600000.0
2008-11-19 15:56:00,1.8128,1.8128,1.81205,1.81215,590900000.0
2008-11-19 15:57:00,1.81215,1.8141,1.8121,1.81355,329800000.0
2008-11-19 15:58:00,1.81355,1.8138,1.8134,1.8136,95400000.0
2008-11-19 15:59:00,1.8136,1.81425,1.8136,1.81415,102000000.0
2008-11-19 16:00:00,1.81425,1.8143,1.81325,1.81375,161500000.0
2008-11-19 16:01:00,1.8138,1.81425,1.8137,1.8141,189200000.0
2008-11-19 16:02:00,1.8141,1.8141,1.8137,1.8138,88500000.0
2008-11-19 16:03:00,1.8138,1.814,1.8138,1.814,77200000.0
2008-11-19 16:04:00,1.814,1.8144,1.81385,1.81415,192400000.0
2008-11-19 16:05:00,1.81425,1.81455,1.8141,1.8141,182300000.0
2008-11-19 16:06:00,1.8141,1.81445,1.814,1.8142,109200000.0
2008-11-19 16:07:00,1.8142,1.8146,1.81405,1.8143,137600000.0
2008-11-19 16:08:00,1.8143,1.8143,1.8139,1.814,92000000.0
2008-11-19 16:09:00,1.81405,1.81405,1.8123,1.8127,521800000.0
2008-11-19 16:10:00,1.8127,1.8168,1.8127,1.8165,300400000.0
2008-11-19 16:11:00,1.8165,1.8168,1.81365,1.8151,352000000.0
2008-11-19 16:12:00,1.81505,1.81735,1.81455,1.8173,190000000.0
2008-11-19 16:13:00,1.8173,1.8173,1.81405,1.81475,347300000.0
2008-11-19 16:14:00,1.81445,1.8183,1.81445,1.818,303200000.0
2008-11-19 16:15:00,1.818,1.81995,1.81675,1.81965,301000000.0
2008-11-19 16:16:00,1.81955,1.81995,1.8182,1.81985,385000000.0
2008-11-19 16:17:00,1.8198,1.81995,1.81835,1.8198,238700000.0
2008-11-19 16:18:00,1.8198,1.8213,1.81875,1.8213,281300000.0
2008-11-19 16:19:00,1.8214,1.8215,1.81855,1.81855,294000000.0
2008-11-19 16:20:00,1.81865,1.8188,1.8165,1.8185,241000000.0
2008-11-19 16:21:00,1.81835,1.81985,1.81835,1.8193,288100000.0
2008-11-19 16:22:00,1.8193,1.8219,1.8193,1.82165,162700000.0
2008-11-19 16:23:00,1.82165,1.82165,1.8193,1.81975,366700000.0
2008-11-19 16:24:00,1.8199,1.8203,1.8195,1.81985,229900001.0
2008-11-19 16:25:00,1.8195,1.82045,1.8195,1.82035,291900000.0
2008-11-19 16:26:00,1.8203,1.8211,1.8202,1.82045,377600000.0
2008-11-19 16:27:00,1.82055,1.82125,1.82,1.82025,490400000.0
2008-11-19 16:28:00,1.82015,1.82125,1.82005,1.8203,260300000.0
2008-11-19 16:29:00,1.82045,1.82055,1.81975,1.81985,239300000.0
2008-11-19 16:30:00,1.81985,1.821,1.8192,1.821,322800000.0
2008-11-19 16:31:00,1.821,1.8216,1.8206,1.8216,264700000.0
2008-11-19 16:32:00,1.8215,1.82165,1.82045,1.8207,579699998.0
2008-11-19 16:33:00,1.82045,1.821,1.82025,1.82045,288900000.0
2008-11-19 16:34:00,1.82055,1.8215,1.82045,1.82105,224200000.0
2008-11-19 16:35:00,1.82105,1.82135,1.82,1.8209,318600000.0
2008-11-19 16:36:00,1.8209,1.82235,1.82075,1.82215,251000000.0
2008-11-19 16:37:00,1.82215,1.82465,1.82205,1.824,252300000.0
2008-11-19 16:38:00,1.82395,1.82435,1.82175,1.822,234300000.0
2008-11-19 16:39:00,1.8224,1.8232,1.8222,1.82255,321400000.0
2008-11-19 16:40:00,1.8226,1.8236,1.82195,1.8229,296700000.0
2008-11-19 16:41:00,1.82295,1.8235,1.8222,1.8224,324700000.0
2008-11-19 16:42:00,1.8224,1.8226,1.82115,1.8217,281200000.0
2008-11-19 16:43:00,1.82135,1.82235,1.82105,1.82165,370200000.0
2008-11-19 16:44:00,1.82165,1.82185,1.82095,1.8214,344100000.0
2008-11-19 16:45:00,1.8214,1.82205,1.8213,1.8218,245400000.0
2008-11-19 16:46:00,1.82185,1.8221,1.82,1.82,869900000.0
2008-11-19 16:47:00,1.8199,1.82185,1.8199,1.8204,276400000.0
2008-11-19 16:48:00,1.8204,1.8216,1.8202,1.8214,357499998.0
2008-11-19 16:49:00,1.82145,1.8232,1.82145,1.82265,256900000.0
2008-11-19 16:50:00,1.8226,1.82315,1.82155,1.8229,287300000.0
2008-11-19 16:51:00,1.8229,1.8232,1.8222,1.82245,359600000.0
2008-11-19 16:52:00,1.8225,1.8232,1.82215,1.82245,321500000.0
2008-11-19 16:53:00,1.8225,1.8227,1.8219,1.82225,298200000.0
2008-11-19 16:54:00,1.82225,1.82245,1.8204,1.8205,484599998.0
2008-11-19 16:55:00,1.82045,1.82075,1.82025,1.8204,287800000.0
2008-11-19 16:56:00,1.8204,1.82045,1.81975,1.8204,286800000.0
2008-11-19 16:57:00,1.8204,1.8211,1.81995,1.81995,278700000.0
2008-11-19 16:58:00,1.82,1.8205,1.81945,1.8196,367000000.0
2008-11-19 16:59:00,1.8196,1.82185,1.8194,1.82155,297200000.0
2008-11-19 17:00:00,1.8215,1.8215,1.81825,1.81855,398200000.0
2008-11-19 17:01:00,1.81835,1.81875,1.81745,1.8178,365700000.0
2008-11-19 17:02:00,1.8178,1.8181,1.81715,1.8176,553900000.0
2008-11-19 17:03:00,1.81785,1.8196,1.81765,1.8182,323700000.0
2008-11-19 17:04:00,1.8183,1.82,1.8183,1.8195,445400000.0
2008-11-19 17:05:00,1.8195,1.8196,1.8185,1.81915,331100000.0
2008-11-19 17:06:00,1.8193,1.82085,1.819,1.82085,367600000.0
2008-11-19 17:07:00,1.82065,1.821,1.81985,1.821,427900000.0
2008-11-19 17:08:00,1.821,1.82405,1.821,1.82365,347700000.0
2008-11-19 17:09:00,1.8238,1.82485,1.8232,1.82475,452300000.0
2008-11-19 17:10:00,1.82415,1.82475,1.82335,1.82475,312000000.0
2008-11-19 17:11:00,1.82485,1.825,1.8241,1.8243,376200000.0
2008-11-19 17:12:00,1.82435,1.82535,1.8242,1.8251,341100000.0
2008-11-19 17:13:00,1.8251,1.8251,1.82325,1.8241,298100000.0
2008-11-19 17:14:00,1.82425,1.82425,1.8229,1.823,340700000.0
2008-11-19 17:15:00,1.8229,1.8229,1.82045,1.822,488100000.0
2008-11-19 17:16:00,1.8219,1.8239,1.82135,1.8235,336400000.0
2008-11-19 17:17:00,1.8238,1.82395,1.8222,1.82305,348300000.0
2008-11-19 17:18:00,1.82305,1.8234,1.8219,1.82195,324700000.0
2008-11-19 17:19:00,1.822,1.82405,1.82195,1.82345,272500000.0
2008-11-19 17:20:00,1.8233,1.825,1.823,1.82415,297900000.0
2008-11-19 17:21:00,1.824,1.82455,1.82185,1.82185,376600000.0
2008-11-19 17:22:00,1.82185,1.82305,1.8209,1.82235,388800000.0
2008-11-19 17:23:00,1.82255,1.82315,1.82215,1.82245,332500000.0
2008-11-19 17:24:00,1.8225,1.8225,1.8211,1.82165,366300000.0
2008-11-19 17:25:00,1.82165,1.8224,1.82125,1.82205,300900000.0
2008-11-19 17:26:00,1.822,1.8236,1.8214,1.82345,355499999.0
2008-11-19 17:27:00,1.82365,1.8243,1.8232,1.82425,761800000.0
2008-11-19 17:28:00,1.82435,1.826,1.82435,1.8256,493100000.0
2008-11-19 17:29:00,1.8256,1.8256,1.8239,1.82475,659300000.0
2008-11-19 17:30:00,1.82475,1.82515,1.8222,1.8223,619800000.0
2008-11-19 17:31:00,1.8223,1.8227,1.8216,1.8218,504300000.0
2008-11-19 17:32:00,1.8218,1.82205,1.8207,1.82135,495300000.0
2008-11-19 17:33:00,1.8213,1.822,1.8212,1.8219,690900000.0
2008-11-19 17:34:00,1.82195,1.8226,1.8211,1.82245,619100000.0
2008-11-19 17:35:00,1.82245,1.823,1.8219,1.8227,986400012.0
2008-11-19 17:36:00,1.8229,1.8229,1.8205,1.8211,383549224.0
2008-11-19 17:37:00,1.82115,1.82145,1.81995,1.82085,473400000.0
2008-11-19 17:38:00,1.82085,1.8211,1.8201,1.8208,240800000.0
2008-11-19 17:39:00,1.82085,1.8209,1.8196,1.8202,369100000.0
2008-11-19 17:40:00,1.8202,1.821,1.8195,1.8198,336300000.0
2008-11-19 17:41:00,1.8198,1.8225,1.81935,1.8221,241200000.0
2008-11-19 17:42:00,1.82215,1.8234,1.82205,1.82325,232100000.0
2008-11-19 17:43:00,1.8233,1.8234,1.82275,1.8232,304000000.0
2008-11-19 17:44:00,1.82325,1.82365,1.8223,1.8234,315300000.0
2008-11-19 17:45:00,1.82335,1.82355,1.8227,1.8234,346600000.0
2008-11-19 17:46:00,1.8234,1.82375,1.82235,1.8236,241800000.0
2008-11-19 17:47:00,1.8236,1.825,1.8236,1.82455,201900000.0
2008-11-19 17:48:00,1.8247,1.8255,1.8247,1.8251,300100000.0
2008-11-19 17:49:00,1.8252,1.8264,1.82505,1.8259,315500000.0
2008-11-19 17:50:00,1.826,1.82615,1.8245,1.8249,329800000.0
2008-11-19 17:51:00,1.825,1.8251,1.82315,1.82335,361100000.0
2008-11-19 17:52:00,1.82335,1.82355,1.82255,1.8231,313000000.0
2008-11-19 17:53:00,1.82315,1.8241,1.82305,1.82385,331600000.0
2008-11-19 17:54:00,1.82385,1.8242,1.8233,1.8241,352600000.0
2008-11-19 17:55:00,1.8241,1.8242,1.82305,1.8238,341899999.0
2008-11-19 17:56:00,1.82385,1.8243,1.8236,1.8242,365800000.0
2008-11-19 17:57:00,1.8242,1.8242,1.82265,1.8233,410000000.0
2008-11-19 17:58:00,1.8233,1.8241,1.82245,1.8227,611300000.0
2008-11-19 17:59:00,1.82255,1.8239,1.8219,1.8237,356500000.0
2008-11-19 18:00:00,1.82335,1.8236,1.82225,1.82265,259400000.0
2008-11-19 18:01:00,1.82265,1.82265,1.82005,1.8206,577000000.0
2008-11-19 18:02:00,1.8206,1.8207,1.8197,1.81985,275600000.0
2008-11-19 18:03:00,1.8198,1.82145,1.8198,1.82145,312600000.0
2008-11-19 18:04:00,1.8214,1.822,1.8209,1.8209,296700000.0
2008-11-19 18:05:00,1.8209,1.82225,1.8209,1.8221,378000000.0
2008-11-19 18:06:00,1.8221,1.82245,1.8218,1.82215,244800000.0
2008-11-19 18:07:00,1.8222,1.8225,1.82095,1.8216,252300000.0
2008-11-19 18:08:00,1.8217,1.82225,1.8213,1.82185,201300000.0
2008-11-19 18:09:00,1.82185,1.823,1.82155,1.82235,331400000.0
2008-11-19 18:10:00,1.82245,1.82295,1.8215,1.8219,580100000.0
2008-11-19 18:11:00,1.8218,1.8219,1.82075,1.82125,306800000.0
2008-11-19 18:12:00,1.82115,1.82165,1.82,1.82015,297600000.0
2008-11-19 18:13:00,1.82015,1.82115,1.8193,1.82115,214900000.0
2008-11-19 18:14:00,1.8208,1.8208,1.8199,1.8204,171000000.0
2008-11-19 18:15:00,1.8203,1.8218,1.8202,1.821,156100000.0
2008-11-19 18:16:00,1.821,1.82235,1.82055,1.8209,461000000.0
2008-11-19 18:17:00,1.82105,1.82145,1.82015,1.8207,298800000.0
2008-11-19 18:18:00,1.8208,1.82105,1.82055,1.82095,180900000.0
2008-11-19 18:19:00,1.821,1.8225,1.821,1.8224,163800000.0
2008-11-19 18:20:00,1.82235,1.82255,1.8204,1.8204,444200000.0
2008-11-19 18:21:00,1.82045,1.82045,1.81805,1.81945,385000000.0
2008-11-19 18:22:00,1.81945,1.8211,1.81935,1.8209,300700000.0
2008-11-19 18:23:00,1.8208,1.8209,1.8193,1.8193,545199999.0
2008-11-19 18:24:00,1.8196,1.82045,1.8192,1.82005,532500000.0
2008-11-19 18:25:00,1.82,1.8202,1.81875,1.81885,532600000.0
2008-11-19 18:26:00,1.8189,1.8192,1.8189,1.819,491900000.0
2008-11-19 18:27:00,1.819,1.81945,1.8189,1.8193,536000000.0
2008-11-19 18:28:00,1.8193,1.8194,1.8184,1.81855,267400000.0
2008-11-19 18:29:00,1.81855,1.8211,1.81855,1.82075,282100000.0
2008-11-19 18:30:00,1.82055,1.8216,1.82035,1.82085,270100000.0
2008-11-19 18:31:00,1.821,1.82195,1.82065,1.8208,279400000.0
2008-11-19 18:32:00,1.82095,1.8223,1.8209,1.8223,244800000.0
2008-11-19 18:33:00,1.82235,1.82355,1.8219,1.82295,278800000.0
2008-11-19 18:34:00,1.82295,1.8243,1.8229,1.82395,275700000.0
2008-11-19 18:35:00,1.8239,1.82395,1.8221,1.8239,364400000.0
2008-11-19 18:36:00,1.8239,1.82455,1.8231,1.82335,433800000.0
2008-11-19 18:37:00,1.82335,1.8243,1.82305,1.8235,375500000.0
2008-11-19 18:38:00,1.8235,1.8236,1.8215,1.8217,513300000.0
2008-11-19 18:39:00,1.8217,1.82295,1.8217,1.82295,439400000.0
2008-11-19 18:40:00,1.8231,1.82395,1.8225,1.8234,391800000.0
2008-11-19 18:41:00,1.8232,1.82355,1.82275,1.8232,363800000.0
2008-11-19 18:42:00,1.82315,1.8242,1.8226,1.82295,300000000.0
2008-11-19 18:43:00,1.8231,1.8239,1.82145,1.82335,262100000.0
2008-11-19 18:44:00,1.8233,1.82415,1.82325,1.824,267600000.0
2008-11-19 18:45:00,1.82385,1.82425,1.8235,1.82405,339600000.0
2008-11-19 18:46:00,1.824,1.82405,1.8229,1.8233,381400000.0
2008-11-19 18:47:00,1.8233,1.82495,1.8233,1.8248,297900000.0
2008-11-19 18:48:00,1.82475,1.8257,1.82455,1.8254,347800000.0
2008-11-19 18:49:00,1.82525,1.8255,1.82475,1.8253,275100000.0
2008-11-19 18:50:00,1.8253,1.82565,1.82445,1.8249,405100000.0
2008-11-19 18:51:00,1.82485,1.82695,1.82485,1.8268,342800000.0
2008-11-19 18:52:00,1.8266,1.82685,1.826,1.826,496300000.0
2008-11-19 18:53:00,1.826,1.82725,1.82495,1.8268,370300000.0
2008-11-19 18:54:00,1.8268,1.82685,1.8257,1.8259,357300000.0
2008-11-19 18:55:00,1.826,1.82605,1.82465,1.8258,509500000.0
2008-11-19 18:56:00,1.8258,1.82725,1.8258,1.8267,312600000.0
2008-11-19 18:57:00,1.8267,1.8277,1.8267,1.8273,240700000.0
2008-11-19 18:58:00,1.82735,1.8278,1.82615,1.8264,647500000.0
2008-11-19 18:59:00,1.826,1.8281,1.8259,1.8271,571900000.0
2008-11-19 19:00:00,1.8272,1.8272,1.82605,1.82645,291400000.0
2008-11-19 19:01:00,1.82645,1.82645,1.82505,1.826,587000001.0
2008-11-19 19:02:00,1.8261,1.8264,1.82465,1.8251,886699998.0
2008-11-19 19:03:00,1.8251,1.8252,1.8251,1.8251,1053000000.0
2008-11-19 19:04:00,1.8251,1.82525,1.82415,1.8248,673399999.0
2008-11-19 19:05:00,1.8248,1.8263,1.8248,1.8259,182900000.0
2008-11-19 19:06:00,1.8259,1.8268,1.82585,1.8264,208600000.0
2008-11-19 19:07:00,1.8263,1.8266,1.82545,1.826,240600000.0
2008-11-19 19:08:00,1.826,1.8265,1.8255,1.8263,532300000.0
2008-11-19 19:09:00,1.82615,1.82645,1.82565,1.826,387100000.0
2008-11-19 19:10:00,1.826,1.826,1.8248,1.82555,623100000.0
2008-11-19 19:11:00,1.8256,1.8256,1.82355,1.8236,620099998.0
2008-11-19 19:12:00,1.8236,1.8244,1.8236,1.8239,395300000.0
2008-11-19 19:13:00,1.8239,1.8239,1.82225,1.8229,195300000.0
2008-11-19 19:14:00,1.8229,1.8236,1.8229,1.8235,78700000.0
2008-11-19 19:15:00,1.8235,1.82375,1.8226,1.8227,480300000.0
2008-11-19 19:16:00,1.82285,1.8231,1.8227,1.8228,145600000.0
2008-11-19 19:17:00,1.82285,1.8231,1.82205,1.82205,323900000.0
2008-11-19 19:18:00,1.8221,1.82235,1.82075,1.8209,416000000.0
2008-11-19 19:19:00,1.82095,1.82175,1.82095,1.8214,313600000.0
2008-11-19 19:20:00,1.82145,1.8225,1.8206,1.8221,320100000.0
2008-11-19 19:21:00,1.8221,1.82225,1.8216,1.82185,317800000.0
2008-11-19 19:22:00,1.8219,1.82225,1.82165,1.8218,525600000.0
2008-11-19 19:23:00,1.8218,1.8218,1.8207,1.8212,309000000.0
2008-11-19 19:24:00,1.8212,1.82205,1.8212,1.82195,303900000.0
2008-11-19 19:25:00,1.82195,1.82255,1.8218,1.822,586000000.0
2008-11-19 19:26:00,1.8221,1.8222,1.822,1.822,77900000.0
2008-11-19 19:27:00,1.822,1.8226,1.8212,1.8213,172500000.0
2008-11-19 19:28:00,1.8213,1.8218,1.8213,1.8216,173300000.0
2008-11-19 19:29:00,1.8216,1.82225,1.8209,1.82155,621099999.0
2008-11-19 19:30:00,1.8216,1.8225,1.8213,1.82215,280100000.0
2008-11-19 19:31:00,1.82215,1.82245,1.82085,1.82185,743300000.0
2008-11-19 19:32:00,1.82195,1.82255,1.8217,1.82205,227700000.0
2008-11-19 19:33:00,1.82205,1.82245,1.8219,1.82245,264400000.0
2008-11-19 19:34:00,1.8223,1.82275,1.8219,1.8223,271900000.0
2008-11-19 19:35:00,1.8222,1.82295,1.8222,1.82245,481300000.0
2008-11-19 19:36:00,1.8224,1.82295,1.8224,1.82285,149900000.0
2008-11-19 19:37:00,1.8228,1.8231,1.82235,1.8225,169200000.0
2008-11-19 19:38:00,1.82265,1.8227,1.8225,1.8225,228800000.0
2008-11-19 19:39:00,1.8225,1.8234,1.8224,1.82315,320400000.0
2008-11-19 19:40:00,1.8232,1.8243,1.8232,1.8242,232300000.0
2008-11-19 19:41:00,1.8242,1.82485,1.824,1.8243,259000000.0
2008-11-19 19:42:00,1.8243,1.8244,1.8233,1.8243,513300000.0
2008-11-19 19:43:00,1.8243,1.82435,1.8225,1.8229,1041900000.0
2008-11-19 19:44:00,1.8229,1.8232,1.8219,1.8223,632600000.0
2008-11-19 19:45:00,1.8223,1.8228,1.8223,1.8226,450600000.0
2008-11-19 19:46:00,1.8226,1.8227,1.8224,1.8224,357200000.0
2008-11-19 19:47:00,1.8224,1.82405,1.8224,1.8237,435900000.0
2008-11-19 19:48:00,1.8238,1.8241,1.8235,1.824,418500000.0
2008-11-19 19:49:00,1.8241,1.8242,1.8238,1.824,350000003.0
2008-11-19 19:50:00,1.82405,1.82485,1.824,1.8244,549600008.0
2008-11-19 19:51:00,1.8244,1.82455,1.82325,1.8234,1533400050.0
2008-11-19 19:52:00,1.8234,1.8236,1.8222,1.8222,695200000.0
2008-11-19 19:53:00,1.8222,1.82315,1.82215,1.8227,396100000.0
2008-11-19 19:54:00,1.8227,1.8236,1.8226,1.823,148300000.0
2008-11-19 19:55:00,1.823,1.82415,1.82275,1.8237,181900000.0
2008-11-19 19:56:00,1.8237,1.82415,1.8236,1.82395,207500000.0
2008-11-19 19:57:00,1.82415,1.82525,1.82415,1.825,210700000.0
2008-11-19 19:58:00,1.82495,1.8258,1.8247,1.8251,226600000.0
2008-11-19 19:59:00,1.8251,1.82525,1.8236,1.8236,1560900000.0
2008-11-19 20:00:00,1.8236,1.8259,1.8236,1.82585,373200000.0
2008-11-19 20:01:00,1.826,1.82625,1.8258,1.8259,676800000.0
2008-11-19 20:02:00,1.8259,1.8262,1.82585,1.8259,1957800000.0
2008-11-19 20:03:00,1.8259,1.8259,1.82475,1.8255,452300000.0
2008-11-19 20:04:00,1.82555,1.8258,1.82555,1.8257,140900000.0
2008-11-19 20:05:00,1.8259,1.82615,1.82555,1.8256,248700000.0
2008-11-19 20:06:00,1.82565,1.82625,1.82565,1.8259,547000000.0
2008-11-19 20:07:00,1.8259,1.8263,1.8259,1.8263,426100000.0
2008-11-19 20:08:00,1.8263,1.8265,1.8262,1.8265,1499800000.0
2008-11-19 20:09:00,1.8206,1.8213,1.8189,1.8203,649500000.0
2008-11-19 20:10:00,1.8253,1.8258,1.8242,1.8244,649500000.0
2008-11-19 20:11:00,1.8244,1.8244,1.82235,1.8229,424100000.0
2008-11-19 20:12:00,1.823,1.823,1.823,1.823,246600000.0
2008-11-19 20:13:00,1.823,1.82345,1.8229,1.823,111400000.0
2008-11-19 20:14:00,1.823,1.823,1.823,1.823,204000000.0
2008-11-19 20:15:00,1.823,1.82325,1.822,1.8223,432300000.0
2008-11-19 20:16:00,1.8223,1.8231,1.8223,1.8231,108100000.0
2008-11-19 20:17:00,1.8231,1.8246,1.8231,1.82455,235400000.0
2008-11-19 20:18:00,1.8247,1.8247,1.8232,1.8241,168000000.0
2008-11-19 20:19:00,1.82395,1.82425,1.8238,1.8239,145500000.0
2008-11-19 20:20:00,1.8238,1.82425,1.8238,1.82415,187700000.0
2008-11-19 20:21:00,1.82415,1.8246,1.82395,1.8246,156900000.0
2008-11-19 20:22:00,1.8247,1.8249,1.82465,1.82465,154300000.0
2008-11-19 20:23:00,1.82465,1.82495,1.8241,1.82475,229500000.0
2008-11-19 20:24:00,1.8248,1.82495,1.82475,1.82475,160300000.0
2008-11-19 20:25:00,1.8247,1.8256,1.8247,1.82485,162000000.0
2008-11-19 20:26:00,1.82485,1.82505,1.8245,1.8246,632000000.0
2008-11-19 20:27:00,1.8246,1.8248,1.8245,1.8245,489699999.0
2008-11-19 20:28:00,1.8245,1.8245,1.82365,1.8241,882499998.0
2008-11-19 20:29:00,1.8241,1.8241,1.82285,1.8229,631600000.0
2008-11-19 20:30:00,1.8229,1.8235,1.8228,1.823,569399998.0
2008-11-19 20:31:00,1.823,1.823,1.82155,1.82245,1500299922.0
2008-11-19 20:32:00,1.82245,1.82335,1.8222,1.8233,310200000.0
2008-11-19 20:33:00,1.8233,1.8234,1.8231,1.8232,238900000.0
2008-11-19 20:34:00,1.8232,1.8235,1.8231,1.8232,286200000.0
2008-11-19 20:35:00,1.8232,1.8232,1.82195,1.8222,1071399988.0
2008-11-19 20:36:00,1.8222,1.82325,1.822,1.82275,1601400000.0
2008-11-19 20:37:00,1.82285,1.8232,1.8225,1.8228,810900005.0
2008-11-19 20:38:00,1.8228,1.8229,1.8226,1.8228,454599996.0
2008-11-19 20:39:00,1.82295,1.82355,1.8221,1.8225,123600000.0
2008-11-19 20:40:00,1.8225,1.8225,1.82165,1.822,295000000.0
2008-11-19 20:41:00,1.822,1.82325,1.822,1.82325,455500000.0
2008-11-19 20:42:00,1.82325,1.82405,1.8229,1.82395,558200000.0
2008-11-19 20:43:00,1.82395,1.8241,1.8229,1.8229,695599997.0
2008-11-19 20:44:00,1.8229,1.8229,1.8215,1.8217,533500003.0
2008-11-19 20:45:00,1.8217,1.822,1.8217,1.8219,453700000.0
2008-11-19 20:46:00,1.8219,1.82195,1.82035,1.8211,714200000.0
2008-11-19 20:47:00,1.8211,1.8214,1.8211,1.8214,549600002.0
2008-11-19 20:48:00,1.8214,1.8235,1.8214,1.823,213200000.0
2008-11-19 20:49:00,1.823,1.8233,1.8229,1.823,173300000.0
2008-11-19 20:50:00,1.823,1.82505,1.8229,1.8246,232600000.0
2008-11-19 20:51:00,1.8246,1.82465,1.82365,1.82425,192600000.0
2008-11-19 20:52:00,1.8243,1.8244,1.82285,1.82315,402900000.0
2008-11-19 20:53:00,1.82315,1.82315,1.8217,1.8221,411500000.0
2008-11-19 20:54:00,1.8221,1.82345,1.8221,1.82345,179100000.0
2008-11-19 20:55:00,1.8233,1.82525,1.8232,1.82525,738600001.0
2008-11-19 20:56:00,1.82545,1.82545,1.82335,1.8234,282100000.0
2008-11-19 20:57:00,1.82345,1.8236,1.82195,1.8229,338400000.0
2008-11-19 20:58:00,1.8229,1.82295,1.8229,1.8229,183000001.0
2008-11-19 20:59:00,1.8229,1.8229,1.8229,1.8229,108000000.0
2008-11-19 21:00:00,1.82305,1.82445,1.8229,1.82385,141000000.0
2008-11-19 21:01:00,1.82385,1.82435,1.8234,1.8236,308000000.0
2008-11-19 21:02:00,1.8238,1.8244,1.8236,1.8244,138700000.0
2008-11-19 21:03:00,1.82435,1.82495,1.82425,1.82495,78200000.0
2008-11-19 21:04:00,1.82495,1.8252,1.8229,1.82325,258500000.0
2008-11-19 21:05:00,1.82335,1.8234,1.8229,1.823,230400000.0
2008-11-19 21:06:00,1.823,1.82315,1.8203,1.82045,226600000.0
2008-11-19 21:07:00,1.82045,1.8205,1.82,1.82005,203388462.0
2008-11-19 21:08:00,1.82,1.8213,1.82,1.8208,263808896.0
2008-11-19 21:09:00,1.8208,1.8213,1.82,1.8204,601413999.0
2008-11-19 21:10:00,1.8204,1.822,1.8203,1.8212,215800000.0
2008-11-19 21:11:00,1.82115,1.8215,1.82,1.8215,69350000.0
2008-11-19 21:12:00,1.82145,1.82175,1.8209,1.82165,211100000.0
2008-11-19 21:13:00,1.8217,1.82245,1.8217,1.822,230700000.0
2008-11-19 21:14:00,1.822,1.822,1.82,1.82005,284079000.0
2008-11-19 21:15:00,1.82005,1.8207,1.82,1.82005,215830768.0
2008-11-19 21:16:00,1.8201,1.82105,1.8201,1.8204,185800000.0
2008-11-19 21:17:00,1.82035,1.82155,1.8202,1.8211,138900000.0
2008-11-19 21:18:00,1.8211,1.8211,1.818,1.81815,539450000.0
2008-11-19 21:19:00,1.81815,1.81835,1.81755,1.8176,297400000.0
2008-11-19 21:20:00,1.8176,1.81895,1.8176,1.8189,202300000.0
2008-11-19 21:21:00,1.8189,1.81905,1.8188,1.81895,207100002.0
2008-11-19 21:22:00,1.81885,1.81895,1.8188,1.8188,2005100000.0
2008-11-19 21:23:00,1.8188,1.8188,1.8177,1.8179,396600000.0
2008-11-19 21:24:00,1.81885,1.81935,1.818,1.8185,396600000.0
2008-11-19 21:25:00,1.8185,1.81885,1.8174,1.81885,212200000.0
2008-11-19 21:26:00,1.8188,1.81975,1.81685,1.8182,561000000.0
2008-11-19 21:27:00,1.8182,1.8195,1.8182,1.8195,712400000.0
2008-11-19 21:28:00,1.81965,1.81985,1.8191,1.8192,1204000001.0
2008-11-19 21:29:00,1.8192,1.8192,1.818,1.818,907300002.0
2008-11-19 21:30:00,1.81825,1.81865,1.8137,1.8152,522300000.0
2008-11-19 21:31:00,1.8153,1.8173,1.8152,1.8173,403900000.0
2008-11-19 21:32:00,1.8173,1.81755,1.8154,1.8166,517800000.0
2008-11-19 21:33:00,1.8166,1.8167,1.8166,1.8166,446000000.0
2008-11-19 21:34:00,1.8166,1.8166,1.8153,1.8153,346200000.0
2008-11-19 21:35:00,1.81545,1.81575,1.8142,1.8147,769300000.0
2008-11-19 21:36:00,1.81475,1.8149,1.81205,1.81345,499700000.0
2008-11-19 21:37:00,1.8135,1.81455,1.8133,1.8141,756399998.0
2008-11-19 21:38:00,1.8141,1.8151,1.8138,1.8141,236400000.0
2008-11-19 21:39:00,1.8141,1.8153,1.8141,1.8153,690200005.0
2008-11-19 21:40:00,1.81535,1.81565,1.81445,1.815,1226900000.0
2008-11-19 21:41:00,1.815,1.815,1.8137,1.8144,288000000.0
2008-11-19 21:42:00,1.8145,1.8158,1.8145,1.8158,213300000.0
2008-11-19 21:43:00,1.81575,1.81705,1.8156,1.81705,761799999.0
2008-11-19 21:44:00,1.8169,1.8174,1.8155,1.8162,287300000.0
2008-11-19 21:45:00,1.81645,1.8181,1.8156,1.81805,136100000.0
2008-11-19 21:46:00,1.818,1.8183,1.81725,1.81815,256700000.0
2008-11-19 21:47:00,1.8182,1.8203,1.8182,1.8203,452400000.0
2008-11-19 21:48:00,1.82035,1.82075,1.8188,1.8197,353600000.0
2008-11-19 21:49:00,1.8196,1.8198,1.8179,1.8183,356600001.0
2008-11-19 21:50:00,1.8184,1.8195,1.8183,1.819,274100000.0
2008-11-19 21:51:00,1.819,1.8194,1.8177,1.81865,345400000.0
2008-11-19 21:52:00,1.8187,1.82,1.8185,1.8187,554100000.0
2008-11-19 21:53:00,1.8187,1.81955,1.8183,1.8192,461000000.0
2008-11-19 21:54:00,1.81815,1.81895,1.81805,1.81885,188800000.0
2008-11-19 21:55:00,1.8187,1.8202,1.81845,1.8192,374600000.0
2008-11-19 21:56:00,1.8192,1.8193,1.81825,1.8184,399000000.0
2008-11-19 21:57:00,1.8184,1.81895,1.8184,1.8184,106800000.0
2008-11-19 21:58:00,1.8184,1.8184,1.8184,1.8184,336000000.0
2008-11-19 21:59:00,1.8184,1.81845,1.8184,1.8184,244900000.0
2008-11-19 22:00:00,1.8184,1.8184,1.8184,1.8184,450000000.0
2008-11-19 22:01:00,1.8181,1.8183,1.8169,1.818,321900000.0
2008-11-19 22:02:00,1.81805,1.81805,1.8154,1.8159,932999999.0
2008-11-19 22:03:00,1.8159,1.817,1.8159,1.81685,80900000.0
2008-11-19 22:04:00,1.8168,1.817,1.8167,1.817,415900000.0
2008-11-19 22:05:00,1.817,1.817,1.817,1.817,108000000.0
2008-11-19 22:06:00,1.817,1.817,1.817,1.817,192000000.0
2008-11-19 22:07:00,1.817,1.817,1.817,1.817,444000000.0
2008-11-19 22:08:00,1.817,1.817,1.81645,1.817,397800000.0
2008-11-19 22:09:00,1.81755,1.81785,1.81695,1.8174,135200000.0
2008-11-19 22:10:00,1.8174,1.81815,1.8174,1.81815,103100000.0
2008-11-19 22:11:00,1.81815,1.81815,1.8175,1.81775,276100000.0
2008-11-19 22:12:00,1.81775,1.81775,1.8174,1.8174,560999999.0
2008-11-19 22:13:00,1.8175,1.8175,1.8175,1.8175,362000000.0
2008-11-19 22:14:00,1.8175,1.8177,1.8175,1.8177,314400000.0
2008-11-19 22:15:00,1.8177,1.8181,1.8177,1.8181,138000000.0
2008-11-19 22:16:00,1.8183,1.8183,1.8177,1.8178,290899997.0
2008-11-19 22:17:00,1.818,1.8181,1.81665,1.81695,145400000.0
2008-11-19 22:18:00,1.81695,1.8181,1.8167,1.8175,309600000.0
2008-11-19 22:19:00,1.8175,1.8178,1.8175,1.8178,394000000.0
2008-11-19 22:20:00,1.8178,1.8197,1.8178,1.8191,459900000.0
2008-11-19 22:21:00,1.8191,1.8191,1.81795,1.8181,312400000.0
2008-11-19 22:22:00,1.8181,1.81905,1.8169,1.81875,422400000.0
2008-11-19 22:23:00,1.81875,1.81875,1.8182,1.8183,144800000.0
2008-11-19 22:24:00,1.8183,1.8189,1.8183,1.8186,487400000.0
2008-11-19 22:25:00,1.8186,1.8196,1.8186,1.8196,102400000.0
2008-11-19 22:26:00,1.8194,1.8196,1.8185,1.81885,312500000.0
2008-11-19 22:27:00,1.81885,1.81895,1.81745,1.8177,206000000.0
2008-11-19 22:28:00,1.8177,1.8181,1.8176,1.8177,49600000.0
2008-11-19 22:29:00,1.8178,1.8183,1.8177,1.81795,86600000.0
2008-11-19 22:30:00,1.818,1.81855,1.8179,1.8184,152900000.0
2008-11-19 22:31:00,1.8184,1.81845,1.8184,1.8184,44900000.0
2008-11-19 22:32:00,1.81855,1.8186,1.8185,1.8185,46500000.0
2008-11-19 22:33:00,1.8185,1.8185,1.81725,1.81725,98100000.0
2008-11-19 22:34:00,1.8172,1.8179,1.8172,1.8176,264200000.0
2008-11-19 22:35:00,1.8176,1.81815,1.8175,1.818,261000000.0
2008-11-19 22:36:00,1.818,1.818,1.81615,1.81615,338300000.0
2008-11-19 22:37:00,1.8161,1.81685,1.816,1.8167,193700000.0
2008-11-19 22:38:00,1.8167,1.817,1.8167,1.817,485400000.0
2008-11-19 22:39:00,1.817,1.81725,1.8169,1.817,434800000.0
2008-11-19 22:40:00,1.817,1.817,1.817,1.817,216000000.0
2008-11-19 22:41:00,1.8135,1.8136,1.8126,1.8131,76000000.0
2008-11-19 22:42:00,1.81725,1.81725,1.8171,1.8171,76000000.0
2008-11-19 22:43:00,1.8171,1.8171,1.8159,1.8165,77100000.0
2008-11-19 22:44:00,1.8165,1.81655,1.8147,1.8149,203800000.0
2008-11-19 22:45:00,1.815,1.815,1.8135,1.8137,387199998.0
2008-11-19 22:46:00,1.8137,1.8144,1.8136,1.81425,117200000.0
2008-11-19 22:47:00,1.81425,1.81425,1.8141,1.8141,1258000000.0
2008-11-19 22:48:00,1.81425,1.81505,1.8141,1.81505,88800003.0
2008-11-19 22:49:00,1.8151,1.81745,1.8151,1.8168,197700000.0
2008-11-19 22:50:00,1.8168,1.8168,1.816,1.8162,96600000.0
2008-11-19 22:51:00,1.8163,1.8163,1.8149,1.8159,266400000.0
2008-11-19 22:52:00,1.8159,1.8159,1.81335,1.8142,128300000.0
2008-11-19 22:53:00,1.8143,1.81465,1.8142,1.81455,51900000.0
2008-11-19 22:54:00,1.8145,1.8147,1.81445,1.8146,52100000.0
2008-11-19 22:55:00,1.8147,1.81475,1.8144,1.8144,32800000.0
2008-11-19 22:56:00,1.8144,1.8154,1.8144,1.8153,50300000.0
2008-11-19 22:57:00,1.8153,1.8158,1.8153,1.8156,24000000.0
2008-11-19 22:58:00,1.8156,1.81585,1.8155,1.8156,152200002.0
2008-11-19 22:59:00,1.8156,1.8159,1.8156,1.81575,105600000.0
2008-11-19 23:00:00,1.8157,1.8168,1.8157,1.8166,393200000.0
2008-11-19 23:01:00,1.8166,1.8166,1.8152,1.8156,373500000.0
2008-11-19 23:02:00,1.8156,1.8156,1.8156,1.8156,171600000.0
2008-11-19 23:03:00,1.8156,1.8156,1.8139,1.8142,619900000.0
2008-11-19 23:04:00,1.8142,1.8151,1.8142,1.8151,703700000.0
2008-11-19 23:05:00,1.8151,1.8151,1.8151,1.8151,408000000.0
2008-11-19 23:06:00,1.8151,1.8151,1.814,1.8143,434199998.0
2008-11-19 23:07:00,1.8143,1.8143,1.8143,1.8143,553300000.0
2008-11-19 23:08:00,1.8143,1.81445,1.8143,1.8143,531699993.0
2008-11-19 23:09:00,1.8143,1.8145,1.8143,1.8145,237399998.0
2008-11-19 23:10:00,1.8145,1.8147,1.8145,1.8147,184599999.0
2008-11-19 23:11:00,1.81475,1.81515,1.8147,1.8151,136100000.0
2008-11-19 23:12:00,1.8151,1.81555,1.8151,1.81555,176600000.0
2008-11-19 23:13:00,1.81555,1.8156,1.81545,1.8155,271100000.0
2008-11-19 23:14:00,1.8155,1.81555,1.8155,1.8155,67200000.0
2008-11-19 23:15:00,1.81524,1.81524,1.81402,1.81482,8600000.0
2008-11-19 23:16:00,1.8155,1.8155,1.8155,1.8155,180000000.0
2008-11-19 23:17:00,1.8155,1.8155,1.814,1.8142,307000000.0
2008-11-19 23:18:00,1.8142,1.8142,1.8126,1.813,231400000.0
2008-11-19 23:19:00,1.813,1.813,1.813,1.813,114000000.0
2008-11-19 23:20:00,1.813,1.813,1.813,1.813,24000000.0
2008-11-19 23:21:00,1.813,1.813,1.813,1.813,96000000.0
2008-11-19 23:22:00,1.8131,1.8134,1.813,1.8134,20900000.0
2008-11-19 23:23:00,1.81335,1.8138,1.81335,1.8138,20100000.0
2008-11-19 23:24:00,1.8138,1.814,1.8138,1.8139,135000000.0
2008-11-19 23:25:00,1.8139,1.8139,1.8137,1.8139,78100000.0
2008-11-19 23:26:00,1.8139,1.8139,1.8137,1.8137,258700000.0
2008-11-19 23:27:00,1.8137,1.8139,1.8136,1.8139,317100001.0
2008-11-19 23:28:00,1.8139,1.8139,1.8121,1.8123,190300000.0
2008-11-19 23:29:00,1.81235,1.8127,1.81235,1.8127,27800000.0
2008-11-19 23:30:00,1.813,1.813,1.813,1.813,1800000.0
2008-11-19 23:31:00,1.81216,1.81257,1.81154,1.81257,56200000.0
2008-11-19 23:32:00,1.813,1.813,1.81175,1.813,30800000.0
2008-11-19 23:33:00,1.813,1.813,1.81185,1.8122,269400000.0
2008-11-19 23:34:00,1.8122,1.8122,1.8122,1.8122,66000000.0
2008-11-19 23:35:00,1.8122,1.8122,1.8122,1.8122,90000000.0
2008-11-19 23:36:00,1.8113,1.81195,1.81117,1.81156,41700000.0
2008-11-19 23:37:00,1.81121,1.81177,1.81083,1.81153,49900001.0
2008-11-19 23:38:00,1.81169,1.81199,1.81126,1.81139,29700000.0
2008-11-19 23:39:00,1.8122,1.8122,1.8122,1.8122,30000000.0
2008-11-19 23:40:00,1.8123,1.8139,1.8123,1.8134,65900000.0
2008-11-19 23:41:00,1.81355,1.81365,1.8135,1.8135,54400000.0
2008-11-19 23:42:00,1.8135,1.8135,1.8131,1.8135,78000000.0
2008-11-19 23:43:00,1.8135,1.8142,1.81345,1.81365,107400000.0
2008-11-19 23:44:00,1.8136,1.8139,1.8136,1.81375,38100000.0
2008-11-19 23:45:00,1.81375,1.8144,1.81365,1.814,240400000.0
2008-11-19 23:46:00,1.814,1.8148,1.814,1.8144,225600000.0
2008-11-19 23:47:00,1.8144,1.81445,1.81365,1.8138,313500000.0
2008-11-19 23:48:00,1.8138,1.8143,1.81335,1.81385,85600000.0
2008-11-19 23:49:00,1.81405,1.81425,1.8137,1.81425,58000000.0
2008-11-19 23:50:00,1.81415,1.81415,1.8136,1.8136,31000000.0
2008-11-19 23:51:00,1.81375,1.81485,1.81375,1.81445,149400000.0
2008-11-19 23:52:00,1.81445,1.81505,1.8143,1.8146,223000000.0
2008-11-19 23:53:00,1.8146,1.8152,1.8137,1.814,265500000.0
2008-11-19 23:54:00,1.814,1.81445,1.8133,1.81415,190200000.0
2008-11-19 23:55:00,1.8142,1.8146,1.8139,1.81445,34400000.0
2008-11-19 23:56:00,1.81445,1.81445,1.81395,1.81395,66000000.0
2008-11-19 23:57:00,1.8141,1.8144,1.8136,1.8136,101800000.0
2008-11-19 23:58:00,1.8134,1.81465,1.81335,1.81465,84000000.0
2008-11-19 23:59:00,1.81475,1.81475,1.81305,1.81445,34000000.0
2008-11-20 00:00:00,1.81445,1.81445,1.8138,1.81435,15000000.0
2008-11-20 00:01:00,1.8144,1.81455,1.81425,1.8144,13000000.0
2008-11-20 00:02:00,1.81455,1.81515,1.81445,1.81515,16000000.0
2008-11-20 00:03:00,1.8148,1.81535,1.81435,1.81475,40800000.0
2008-11-20 00:04:00,1.8148,1.81485,1.81435,1.8147,25300000.0
2008-11-20 00:05:00,1.8148,1.81525,1.8148,1.81505,49400000.0
2008-11-20 00:06:00,1.81525,1.81545,1.81525,1.81545,24000000.0
2008-11-20 00:07:00,1.81535,1.81535,1.815,1.8151,18000000.0
2008-11-20 00:08:00,1.815,1.81535,1.81485,1.81525,11000000.0
2008-11-20 00:09:00,1.81535,1.81615,1.8152,1.8153,18000000.0
2008-11-20 00:10:00,1.81525,1.8157,1.81525,1.8155,13000000.0
2008-11-20 00:11:00,1.8156,1.81585,1.8156,1.81585,12000000.0
2008-11-20 00:12:00,1.8159,1.81595,1.81575,1.81585,9000000.0
2008-11-20 00:13:00,1.8159,1.81595,1.8158,1.8159,9000000.0
2008-11-20 00:14:00,1.8158,1.8159,1.8158,1.8158,4000000.0
2008-11-20 00:15:00,1.81565,1.8159,1.8156,1.8156,41000000.0
2008-11-20 00:16:00,1.8156,1.8156,1.8156,1.8156,48000000.0
2008-11-20 00:17:00,1.8156,1.8156,1.8138,1.8138,45000000.0
2008-11-20 00:18:00,1.81395,1.8142,1.81395,1.8141,44200000.0
2008-11-20 00:19:00,1.81365,1.81411,1.81338,1.81376,174000000.0
2008-11-20 00:20:00,1.8141,1.8141,1.8123,1.8134,102700000.0
2008-11-20 00:21:00,1.81345,1.8138,1.8134,1.8134,147600000.0
2008-11-20 00:22:00,1.8134,1.81365,1.8134,1.8134,157800000.0
2008-11-20 00:23:00,1.81345,1.81365,1.8134,1.81365,73200000.0
2008-11-20 00:24:00,1.81365,1.81365,1.81365,1.81365,21000000.0
2008-11-20 00:25:00,1.81365,1.8139,1.81355,1.8138,108500000.0
2008-11-20 00:26:00,1.8138,1.8138,1.8138,1.8138,66000000.0
2008-11-20 00:27:00,1.81395,1.8147,1.81395,1.8147,54800000.0
2008-11-20 00:28:00,1.8147,1.81485,1.8146,1.8147,50000000.0
2008-11-20 00:29:00,1.81485,1.81485,1.8147,1.8147,39600000.0
2008-11-20 00:30:00,1.81463,1.81474,1.81369,1.81389,136400000.0
2008-11-20 00:31:00,1.8147,1.8147,1.8147,1.8147,324000000.0
2008-11-20 00:32:00,1.81362,1.81415,1.81355,1.81376,59200000.0
2008-11-20 00:33:00,1.81375,1.814,1.81363,1.81376,206000000.0
2008-11-20 00:34:00,1.81393,1.81419,1.81363,1.81415,245800000.0
2008-11-20 00:35:00,1.81423,1.81434,1.81386,1.8143,555400000.0
2008-11-20 00:36:00,1.81409,1.81439,1.81375,1.81419,200200000.0
2008-11-20 00:37:00,1.81427,1.81435,1.81377,1.81382,497000000.0
2008-11-20 00:38:00,1.81418,1.81451,1.81352,1.81408,229800000.0
2008-11-20 00:39:00,1.81355,1.81399,1.81313,1.81351,516600000.0
2008-11-20 00:40:00,1.8147,1.8147,1.81275,1.81305,97000000.0
2008-11-20 00:41:00,1.8133,1.81335,1.8128,1.813,96800000.0
2008-11-20 00:42:00,1.8132,1.8137,1.813,1.8133,130400000.0
2008-11-20 00:43:00,1.8132,1.81445,1.8132,1.81445,79400000.0
2008-11-20 00:44:00,1.81455,1.81475,1.81455,1.81465,132000000.0
2008-11-20 00:45:00,1.81465,1.81465,1.8146,1.8146,69200000.0
2008-11-20 00:46:00,1.8146,1.8146,1.8146,1.8146,36000000.0
2008-11-20 00:47:00,1.81427,1.81444,1.81405,1.81444,18000000.0
2008-11-20 00:48:00,1.8146,1.8146,1.8146,1.8146,24000000.0
2008-11-20 00:49:00,1.8146,1.8146,1.8146,1.8146,36000000.0
2008-11-20 00:50:00,1.8146,1.8146,1.81405,1.81405,120000000.0
2008-11-20 00:51:00,1.81445,1.8146,1.81405,1.81405,66000000.0
2008-11-20 00:52:00,1.8142,1.8146,1.8142,1.8146,66000000.0
2008-11-20 00:53:00,1.8146,1.8146,1.8146,1.8146,132000000.0
2008-11-20 00:54:00,1.8146,1.8146,1.8146,1.8146,12000000.0
2008-11-20 00:55:00,1.81291,1.81317,1.81244,1.81311,51000000.0
2008-11-20 00:56:00,1.8146,1.8146,1.8146,1.8146,12000000.0
2008-11-20 00:57:00,1.8129,1.8129,1.8129,1.8129,14000000.0
2008-11-20 00:58:00,1.8129,1.8129,1.8129,1.8129,4000000.0
2008-11-20 00:59:00,1.813,1.8133,1.813,1.8132,37400000.0
2008-11-20 01:00:00,1.8134,1.81415,1.8134,1.8141,50600000.0
2008-11-20 01:01:00,1.8141,1.8144,1.81395,1.81395,110600000.0
2008-11-20 01:02:00,1.81405,1.8143,1.81375,1.81375,23000000.0
2008-11-20 01:03:00,1.81425,1.8145,1.8138,1.8145,91000000.0
2008-11-20 01:04:00,1.8145,1.8148,1.8145,1.8148,22800000.0
2008-11-20 01:05:00,1.8148,1.8148,1.8148,1.8148,36000000.0
2008-11-20 01:06:00,1.8148,1.8148,1.8147,1.8147,38400000.0
2008-11-20 01:07:00,1.8147,1.8147,1.8147,1.8147,48000000.0
2008-11-20 01:08:00,1.8147,1.8147,1.8147,1.8147,42000000.0
2008-11-20 01:09:00,1.8147,1.8149,1.8147,1.8147,145000000.0
2008-11-20 01:10:00,1.8149,1.81515,1.8149,1.815,26800000.0
2008-11-20 01:11:00,1.81505,1.81525,1.81505,1.8151,18400000.0
2008-11-20 01:12:00,1.81515,1.8152,1.81515,1.8152,10000000.0
2008-11-20 01:13:00,1.8153,1.8154,1.8152,1.81535,44200000.0
2008-11-20 01:14:00,1.81535,1.8156,1.8153,1.81545,61800000.0
2008-11-20 01:15:00,1.81545,1.8156,1.81545,1.81545,18000000.0
2008-11-20 01:16:00,1.81545,1.81545,1.8154,1.81545,9000000.0
2008-11-20 01:17:00,1.8151,1.81535,1.8151,1.81535,11600000.0
2008-11-20 01:18:00,1.81535,1.8154,1.8152,1.8154,56200000.0
2008-11-20 01:19:00,1.81545,1.8155,1.81525,1.81525,34600000.0
2008-11-20 01:20:00,1.81525,1.8156,1.81525,1.8155,17000000.0
2008-11-20 01:21:00,1.8157,1.81575,1.8155,1.81575,23000000.0
2008-11-20 01:22:00,1.8159,1.8164,1.8158,1.816,40000000.0
2008-11-20 01:23:00,1.81605,1.81605,1.816,1.816,55700000.0
2008-11-20 01:24:00,1.816,1.8162,1.816,1.816,31000000.0
2008-11-20 01:25:00,1.81486,1.81559,1.81451,1.8154,84000000.0
2008-11-20 01:26:00,1.816,1.816,1.8153,1.8155,37800000.0
2008-11-20 01:27:00,1.8156,1.81585,1.8154,1.81545,48200000.0
2008-11-20 01:28:00,1.81535,1.81555,1.8152,1.8152,40400000.0
2008-11-20 01:29:00,1.8152,1.81565,1.81485,1.81535,25000000.0
2008-11-20 01:30:00,1.8155,1.8155,1.81485,1.81525,38000000.0
2008-11-20 01:31:00,1.81505,1.8154,1.8145,1.815,55900000.0
2008-11-20 01:32:00,1.815,1.815,1.815,1.815,78000000.0
2008-11-20 01:33:00,1.815,1.815,1.815,1.815,36000000.0
2008-11-20 01:34:00,1.815,1.815,1.815,1.815,6000000.0
2008-11-20 01:35:00,1.815,1.815,1.815,1.815,25700000.0
2008-11-20 01:36:00,1.81435,1.81458,1.81399,1.8142,100600000.0
2008-11-20 01:37:00,1.81387,1.81434,1.81385,1.81412,111400000.0
2008-11-20 01:38:00,1.81355,1.8139,1.81355,1.81385,7000000.0
2008-11-20 01:39:00,1.8138,1.8139,1.8127,1.8133,80000000.0
2008-11-20 01:40:00,1.81335,1.8135,1.8126,1.81275,86600000.0
2008-11-20 01:41:00,1.8127,1.8164,1.81265,1.81575,78900000.0
2008-11-20 01:42:00,1.8157,1.8157,1.81455,1.81465,14000000.0
2008-11-20 01:43:00,1.8149,1.815,1.8145,1.8145,87500000.0
2008-11-20 01:44:00,1.8148,1.8153,1.8148,1.8151,21000000.0
2008-11-20 01:45:00,1.81535,1.81535,1.8146,1.8146,17400000.0
2008-11-20 01:46:00,1.81465,1.8148,1.8146,1.8146,8000000.0
2008-11-20 01:47:00,1.8145,1.81455,1.81405,1.8141,22000000.0
2008-11-20 01:48:00,1.81425,1.81455,1.8141,1.8142,23500000.0
2008-11-20 01:49:00,1.8143,1.81515,1.8143,1.81515,184400000.0
2008-11-20 01:50:00,1.81495,1.8151,1.8146,1.8147,253500000.0
2008-11-20 01:51:00,1.8152,1.8153,1.8147,1.8147,394000000.0
2008-11-20 01:52:00,1.8147,1.8147,1.8147,1.8147,210000000.0
2008-11-20 01:53:00,1.8147,1.8147,1.8147,1.8147,168000000.0
2008-11-20 01:54:00,1.8147,1.8147,1.8147,1.8147,967000000.0
2008-11-20 01:55:00,1.8147,1.815,1.8147,1.815,63000000.0
2008-11-20 01:56:00,1.815,1.815,1.815,1.815,18000000.0
2008-11-20 01:57:00,1.815,1.815,1.815,1.815,42000000.0
2008-11-20 01:58:00,1.815,1.815,1.8133,1.8134,148200000.0
2008-11-20 01:59:00,1.8134,1.81355,1.8129,1.81355,153400000.0
2008-11-20 02:00:00,1.8137,1.81425,1.8137,1.8141,22400000.0
2008-11-20 02:01:00,1.8141,1.81415,1.8141,1.8141,21900000.0
2008-11-20 02:02:00,1.8138,1.81435,1.81349,1.81377,51600000.0
2008-11-20 02:03:00,1.81374,1.81385,1.8133,1.81349,53800000.0
2008-11-20 02:04:00,1.81415,1.81425,1.81415,1.8142,29100000.0
2008-11-20 02:05:00,1.8142,1.81425,1.8142,1.8142,398200000.0
2008-11-20 02:06:00,1.8142,1.81485,1.8142,1.8148,70800000.0
2008-11-20 02:07:00,1.8148,1.815,1.8148,1.815,50400000.0
2008-11-20 02:08:00,1.815,1.815,1.815,1.815,312000000.0
2008-11-20 02:09:00,1.815,1.815,1.815,1.815,161400000.0
2008-11-20 02:10:00,1.815,1.81505,1.815,1.815,350000000.0
2008-11-20 02:11:00,1.815,1.815,1.815,1.815,294000000.0
2008-11-20 02:12:00,1.815,1.815,1.815,1.815,378000000.0
2008-11-20 02:13:00,1.815,1.815,1.815,1.815,504000000.0
2008-11-20 02:14:00,1.815,1.815,1.8149,1.8149,134400000.0
2008-11-20 02:15:00,1.8149,1.8149,1.8149,1.8149,192000000.0
2008-11-20 02:16:00,1.8149,1.8149,1.8149,1.8149,60000000.0
2008-11-20 02:17:00,1.8149,1.815,1.8149,1.815,36000000.0
2008-11-20 02:18:00,1.81492,1.81497,1.81435,1.81435,66000000.0
2008-11-20 02:19:00,1.815,1.815,1.815,1.815,12000000.0
2008-11-20 02:20:00,1.815,1.815,1.815,1.815,18000000.0
2008-11-20 02:21:00,1.815,1.8151,1.815,1.815,160900000.0
2008-11-20 02:22:00,1.815,1.815,1.815,1.815,55300000.0
2008-11-20 02:23:00,1.815,1.815,1.81355,1.8142,78200000.0
2008-11-20 02:24:00,1.81435,1.8158,1.81435,1.8158,27100000.0
2008-11-20 02:25:00,1.8158,1.816,1.81555,1.8157,142800000.0
2008-11-20 02:26:00,1.8157,1.8157,1.8143,1.8146,48100000.0
2008-11-20 02:27:00,1.8147,1.8148,1.8146,1.8148,115200000.0
2008-11-20 02:28:00,1.815,1.815,1.8149,1.8149,37300000.0
2008-11-20 02:29:00,1.8149,1.8149,1.8149,1.8149,48000000.0
2008-11-20 02:30:00,1.8149,1.8149,1.8149,1.8149,18000000.0
2008-11-20 02:31:00,1.8149,1.8149,1.8149,1.8149,48000000.0
2008-11-20 02:32:00,1.8149,1.8149,1.8134,1.8134,131200000.0
2008-11-20 02:33:00,1.8134,1.81405,1.8133,1.81405,214400000.0
2008-11-20 02:34:00,1.8141,1.81415,1.814,1.814,34800000.0
2008-11-20 02:35:00,1.814,1.81425,1.814,1.81425,33899999.0
2008-11-20 02:36:00,1.81381,1.81405,1.81381,1.81392,30000000.0
2008-11-20 02:37:00,1.81372,1.81383,1.81336,1.81383,48000000.0
2008-11-20 02:38:00,1.8145,1.81455,1.81405,1.81455,8700000.0
2008-11-20 02:39:00,1.8145,1.8156,1.81335,1.8156,112300000.0
2008-11-20 02:40:00,1.8156,1.816,1.81545,1.8156,210000000.0
2008-11-20 02:41:00,1.8142,1.8145,1.8142,1.8144,28400000.0
2008-11-20 02:42:00,1.8144,1.81495,1.8138,1.8148,92800000.0
2008-11-20 02:43:00,1.81515,1.81515,1.81395,1.81395,17300000.0
2008-11-20 02:44:00,1.81395,1.81415,1.81395,1.81415,4100000.0
2008-11-20 02:45:00,1.8143,1.8145,1.81415,1.8145,32600000.0
2008-11-20 02:46:00,1.8145,1.8145,1.8145,1.8145,91299999.0
2008-11-20 02:47:00,1.8148,1.815,1.8148,1.815,11000000.0
2008-11-20 02:48:00,1.815,1.815,1.8148,1.8148,52600000.0
2008-11-20 02:49:00,1.8148,1.8148,1.81295,1.8137,106400000.0
2008-11-20 02:50:00,1.8137,1.8137,1.8137,1.8137,24000000.0
2008-11-20 02:51:00,1.8137,1.8137,1.8137,1.8137,12000000.0
2008-11-20 02:52:00,1.8138,1.81435,1.8138,1.81415,17600000.0
2008-11-20 02:53:00,1.81425,1.8152,1.81425,1.8152,34900000.0
2008-11-20 02:54:00,1.81535,1.8155,1.81465,1.81515,119400000.0
2008-11-20 02:55:00,1.8151,1.81555,1.8151,1.81555,76900000.0
2008-11-20 02:56:00,1.8157,1.8157,1.81515,1.8153,126000000.0
2008-11-20 02:57:00,1.8153,1.8153,1.81375,1.8144,73300000.0
2008-11-20 02:58:00,1.8144,1.8144,1.8144,1.8144,78000000.0
2008-11-20 02:59:00,1.81403,1.8144,1.81378,1.81382,45400000.0
2008-11-20 03:00:00,1.8139,1.81452,1.8139,1.81452,23400000.0
2008-11-20 03:01:00,1.81495,1.8153,1.8147,1.81505,28000000.0
2008-11-20 03:02:00,1.81525,1.81713,1.81455,1.8149,27000000.0
2008-11-20 03:03:00,1.8163,1.8163,1.81475,1.8153,187500000.0
2008-11-20 03:04:00,1.8152,1.8152,1.8151,1.8151,25000000.0
2008-11-20 03:05:00,1.8151,1.8151,1.8147,1.8148,62000000.0
2008-11-20 03:06:00,1.8147,1.8148,1.8147,1.8148,12000000.0
2008-11-20 03:07:00,1.8147,1.8151,1.81465,1.815,57800000.0
2008-11-20 03:08:00,1.81495,1.81495,1.81495,1.81495,1300000.0
2008-11-20 03:09:00,1.815,1.8153,1.815,1.8151,37800000.0
2008-11-20 03:10:00,1.8151,1.81525,1.8149,1.815,29500000.0
2008-11-20 03:11:00,1.815,1.8152,1.815,1.8152,27900000.0
2008-11-20 03:12:00,1.815,1.8152,1.8149,1.8152,41400000.0
2008-11-20 03:13:00,1.8148,1.815,1.8148,1.8149,30400000.0
2008-11-20 03:14:00,1.8149,1.8152,1.8149,1.8149,66400000.0
2008-11-20 03:15:00,1.815,1.8152,1.815,1.8152,8400000.0
2008-11-20 03:16:00,1.8153,1.8153,1.8152,1.8152,2600000.0
2008-11-20 03:17:00,1.8153,1.8153,1.8148,1.8148,27600000.0
2008-11-20 03:18:00,1.8148,1.8148,1.8148,1.8148,192000000.0
2008-11-20 03:19:00,1.8148,1.8148,1.8148,1.8148,312000000.0
2008-11-20 03:20:00,1.8148,1.8148,1.8148,1.8148,288000000.0
2008-11-20 03:21:00,1.8148,1.8148,1.8148,1.8148,720000000.0
2008-11-20 03:22:00,1.8148,1.8148,1.8148,1.8148,672000000.0
2008-11-20 03:23:00,1.81505,1.81595,1.81475,1.81595,37800000.0
2008-11-20 03:24:00,1.8156,1.8156,1.8154,1.81545,47500000.0
2008-11-20 03:25:00,1.8154,1.8154,1.8154,1.8154,72000000.0
2008-11-20 03:26:00,1.8154,1.8154,1.81405,1.81405,38600000.0
2008-11-20 03:27:00,1.81425,1.8146,1.81405,1.81405,18900000.0
2008-11-20 03:28:00,1.81405,1.81455,1.81375,1.8138,13900000.0
2008-11-20 03:29:00,1.8145,1.8145,1.8136,1.8138,25000000.0
2008-11-20 03:30:00,1.8138,1.81405,1.8137,1.814,15000000.0
2008-11-20 03:31:00,1.8146,1.8146,1.8136,1.81385,22000000.0
2008-11-20 03:32:00,1.8146,1.8147,1.81415,1.81415,3000000.0
2008-11-20 03:33:00,1.8146,1.81475,1.8138,1.814,70600000.0
2008-11-20 03:34:00,1.814,1.8142,1.814,1.81405,91500000.0
2008-11-20 03:35:00,1.8141,1.8141,1.8141,1.8141,1300000.0
2008-11-20 03:36:00,1.814,1.8142,1.8139,1.81405,22900000.0
2008-11-20 03:37:00,1.814,1.814,1.814,1.814,6000000.0
2008-11-20 03:38:00,1.81418,1.81426,1.81372,1.81402,19800000.0
2008-11-20 03:39:00,1.81405,1.8143,1.81405,1.81405,6500000.0
2008-11-20 03:40:00,1.814,1.81445,1.814,1.8142,16600000.0
2008-11-20 03:41:00,1.81425,1.8143,1.81425,1.8143,4500000.0
2008-11-20 03:42:00,1.81445,1.81475,1.8142,1.81475,9600000.0
2008-11-20 03:43:00,1.8144,1.8147,1.8144,1.8146,9900000.0
2008-11-20 03:44:00,1.81475,1.81475,1.8145,1.8145,30500000.0
2008-11-20 03:45:00,1.8145,1.8145,1.8145,1.8145,84000000.0
2008-11-20 03:46:00,1.8145,1.81455,1.8145,1.8145,31300000.0
2008-11-20 03:47:00,1.81485,1.8154,1.8143,1.8143,99099999.0
2008-11-20 03:48:00,1.8143,1.8148,1.8143,1.81465,258199999.0
2008-11-20 03:49:00,1.8147,1.81485,1.8147,1.81485,3900000.0
2008-11-20 03:50:00,1.815,1.81515,1.81405,1.8143,39500000.0
2008-11-20 03:51:00,1.8143,1.8146,1.8143,1.8146,14300000.0
2008-11-20 03:52:00,1.81475,1.81565,1.81475,1.81525,18900000.0
2008-11-20 03:53:00,1.8151,1.81545,1.8147,1.81515,48200000.0
2008-11-20 03:54:00,1.8153,1.8153,1.81495,1.81495,11400000.0
2008-11-20 03:55:00,1.8152,1.8152,1.8147,1.8147,16900000.0
2008-11-20 03:56:00,1.8148,1.8148,1.8148,1.8148,6000000.0
2008-11-20 03:57:00,1.8148,1.8148,1.8148,1.8148,36000000.0
2008-11-20 03:58:00,1.8148,1.8148,1.8128,1.813,75400000.0
2008-11-20 03:59:00,1.813,1.8139,1.8123,1.8139,40500000.0
2008-11-20 04:00:00,1.81345,1.81415,1.81345,1.81405,23600000.0
2008-11-20 04:01:00,1.81335,1.8138,1.81325,1.8134,49300000.0
2008-11-20 04:02:00,1.8134,1.81355,1.8134,1.8134,225900000.0
2008-11-20 04:03:00,1.8134,1.8134,1.8134,1.8134,84000000.0
2008-11-20 04:04:00,1.8134,1.8134,1.8134,1.8134,96000000.0
2008-11-20 04:05:00,1.8134,1.8134,1.8134,1.8134,168000000.0
2008-11-20 04:06:00,1.8134,1.8134,1.8113,1.8117,170000000.0
2008-11-20 04:07:00,1.81195,1.81265,1.81195,1.8124,34000000.0
2008-11-20 04:08:00,1.8125,1.8133,1.8123,1.8128,143900000.0
2008-11-20 04:09:00,1.81285,1.81285,1.8127,1.8127,50000000.0
2008-11-20 04:10:00,1.8128,1.8134,1.8126,1.8129,103300000.0
2008-11-20 04:11:00,1.8131,1.81325,1.8129,1.813,32800000.0
2008-11-20 04:12:00,1.813,1.8132,1.813,1.8132,73300000.0
2008-11-20 04:13:00,1.81285,1.81285,1.81236,1.81236,11000000.0
2008-11-20 04:14:00,1.8132,1.8137,1.813,1.8137,44300000.0
2008-11-20 04:15:00,1.8137,1.8137,1.8137,1.8137,54000000.0
2008-11-20 04:16:00,1.8137,1.8137,1.8126,1.8137,150000000.0
2008-11-20 04:17:00,1.8137,1.8137,1.8137,1.8137,36000000.0
2008-11-20 04:18:00,1.8137,1.8137,1.8137,1.8137,180000000.0
2008-11-20 04:19:00,1.8137,1.8137,1.8137,1.8137,54000000.0
2008-11-20 04:20:00,1.8137,1.81375,1.8137,1.8137,74000000.0
2008-11-20 04:21:00,1.8137,1.81405,1.81365,1.8138,51400000.0
2008-11-20 04:22:00,1.81375,1.8138,1.8137,1.81375,26200000.0
2008-11-20 04:23:00,1.8137,1.8138,1.8137,1.8138,35000000.0
2008-11-20 04:24:00,1.8137,1.81385,1.8137,1.81385,7000000.0
2008-11-20 04:25:00,1.8138,1.8139,1.8137,1.8137,23300000.0
2008-11-20 04:26:00,1.81313,1.81372,1.81276,1.81317,151500000.0
2008-11-20 04:27:00,1.81313,1.81352,1.81266,1.81295,55300000.0
2008-11-20 04:28:00,1.8137,1.8137,1.8137,1.8137,18000000.0
2008-11-20 04:29:00,1.8137,1.8137,1.8137,1.8137,18000000.0
2008-11-20 04:30:00,1.8137,1.8137,1.8137,1.8137,30000000.0
2008-11-20 04:31:00,1.8137,1.8137,1.8137,1.8137,6000000.0
2008-11-20 04:32:00,1.8137,1.8137,1.8137,1.8137,18000000.0
2008-11-20 04:33:00,1.8137,1.8137,1.8137,1.8137,6000000.0
2008-11-20 04:34:00,1.8137,1.8137,1.8137,1.8137,6000000.0
2008-11-20 04:35:00,1.8137,1.8137,1.8137,1.8137,90000000.0
2008-11-20 04:36:00,1.8137,1.8137,1.8137,1.8137,48000000.0
2008-11-20 04:37:00,1.8137,1.8137,1.8137,1.8137,6000000.0
2008-11-20 04:38:00,1.8138,1.81402,1.81334,1.81334,26600000.0
2008-11-20 04:39:00,1.8137,1.8143,1.81355,1.81405,75000000.0
2008-11-20 04:40:00,1.8141,1.8142,1.814,1.8142,46400000.0
2008-11-20 04:41:00,1.8142,1.8146,1.8142,1.8146,30000000.0
2008-11-20 04:42:00,1.8145,1.8145,1.8141,1.8142,38000000.0
2008-11-20 04:43:00,1.8142,1.8142,1.8142,1.8142,96000000.0
2008-11-20 04:44:00,1.8142,1.8142,1.8142,1.8142,108000000.0
2008-11-20 04:45:00,1.8142,1.8142,1.8142,1.8142,48000000.0
2008-11-20 04:46:00,1.8142,1.8142,1.8142,1.8142,12000000.0
2008-11-20 04:47:00,1.8142,1.8142,1.8142,1.8142,12000000.0
2008-11-20 04:48:00,1.8142,1.8142,1.8142,1.8142,48000000.0
2008-11-20 04:49:00,1.81331,1.81369,1.81331,1.81369,82700000.0
2008-11-20 04:50:00,1.81349,1.81443,1.81317,1.81416,175700000.0
2008-11-20 04:51:00,1.81445,1.81495,1.81445,1.8146,14400000.0
2008-11-20 04:52:00,1.81485,1.81485,1.8146,1.8146,2500000.0
2008-11-20 04:53:00,1.81475,1.81475,1.81475,1.81475,1300000.0
2008-11-20 04:54:00,1.8151,1.8152,1.81475,1.8148,42400000.0
2008-11-20 04:55:00,1.8148,1.8148,1.8147,1.8147,100100000.0
2008-11-20 04:56:00,1.8148,1.8148,1.8148,1.8148,12000000.0
2008-11-20 04:57:00,1.8148,1.8148,1.8148,1.8148,74000000.0
2008-11-20 04:58:00,1.8148,1.81505,1.8148,1.8148,125000000.0
2008-11-20 04:59:00,1.8148,1.8148,1.8148,1.8148,72000000.0
2008-11-20 05:00:00,1.8148,1.8148,1.8148,1.8148,396000000.0
2008-11-20 05:01:00,1.8148,1.8148,1.8148,1.8148,252000000.0
2008-11-20 05:02:00,1.8148,1.8148,1.8148,1.8148,306000000.0
2008-11-20 05:03:00,1.8148,1.8148,1.8148,1.8148,108000000.0
2008-11-20 05:04:00,1.8148,1.8148,1.8148,1.8148,90000000.0
2008-11-20 05:05:00,1.8148,1.8148,1.8148,1.8148,36000000.0
2008-11-20 05:06:00,1.8148,1.8148,1.8148,1.8148,54000000.0
2008-11-20 05:07:00,1.8148,1.8148,1.8133,1.8135,118000000.0
2008-11-20 05:08:00,1.8135,1.81355,1.8135,1.81355,96000000.0
2008-11-20 05:09:00,1.8135,1.8136,1.8135,1.8136,32000000.0
2008-11-20 05:10:00,1.8136,1.8136,1.8136,1.8136,6000000.0
2008-11-20 05:11:00,1.8136,1.81405,1.8136,1.81405,47000000.0
2008-11-20 05:12:00,1.8141,1.8145,1.814,1.8145,46200000.0
2008-11-20 05:13:00,1.81445,1.81445,1.8142,1.8143,14000000.0
2008-11-20 05:14:00,1.81445,1.81485,1.81445,1.8146,25300000.0
2008-11-20 05:15:00,1.81461,1.81495,1.81343,1.81387,115600000.0
2008-11-20 05:16:00,1.8147,1.8147,1.8147,1.8147,25300000.0
2008-11-20 05:17:00,1.8147,1.8147,1.8147,1.8147,12000000.0
2008-11-20 05:18:00,1.8147,1.8147,1.81315,1.814,34700000.0
2008-11-20 05:19:00,1.81395,1.81415,1.81265,1.81285,36200000.0
2008-11-20 05:20:00,1.81285,1.81295,1.81265,1.8127,107400000.0
2008-11-20 05:21:00,1.81237,1.8129,1.81189,1.81189,159900000.0
2008-11-20 05:22:00,1.81212,1.81247,1.81162,1.81247,57200000.0
2008-11-20 05:23:00,1.813,1.813,1.8127,1.8127,137600000.0
2008-11-20 05:24:00,1.81275,1.81275,1.8127,1.8127,35000000.0
2008-11-20 05:25:00,1.81272,1.81272,1.81223,1.81248,100000000.0
2008-11-20 05:26:00,1.81235,1.81235,1.81182,1.81206,57700000.0
2008-11-20 05:27:00,1.81205,1.81235,1.81199,1.81211,139500000.0
2008-11-20 05:28:00,1.8127,1.81285,1.8127,1.81285,7000000.0
2008-11-20 05:29:00,1.8127,1.81285,1.8127,1.8127,26300000.0
2008-11-20 05:30:00,1.81264,1.8131,1.81222,1.81227,23000000.0
2008-11-20 05:31:00,1.8127,1.8127,1.8127,1.8127,18299999.0
2008-11-20 05:32:00,1.8127,1.8127,1.8127,1.8127,54599998.0
2008-11-20 05:33:00,1.81249,1.81272,1.81184,1.81196,136400000.0
2008-11-20 05:34:00,1.8128,1.8128,1.8128,1.8128,1300000.0
2008-11-20 05:35:00,1.81285,1.8129,1.8127,1.8127,95499998.0
2008-11-20 05:36:00,1.81285,1.81285,1.8127,1.8128,63299999.0
2008-11-20 05:37:00,1.81249,1.81259,1.81195,1.81209,64400000.0
2008-11-20 05:38:00,1.8128,1.8133,1.8127,1.8132,91800000.0
2008-11-20 05:39:00,1.8132,1.8133,1.8131,1.8133,37000000.0
2008-11-20 05:40:00,1.8133,1.8134,1.8133,1.8133,156000000.0
2008-11-20 05:41:00,1.8133,1.8133,1.8131,1.8131,57600000.0
2008-11-20 05:42:00,1.8131,1.8131,1.8131,1.8131,66000000.0
2008-11-20 05:43:00,1.8131,1.8131,1.8131,1.8131,24000000.0
2008-11-20 05:44:00,1.81259,1.81287,1.81209,1.81287,53600000.0
2008-11-20 05:45:00,1.8126,1.813,1.81218,1.81218,88500000.0
2008-11-20 05:46:00,1.8131,1.8131,1.8131,1.8131,6000000.0
2008-11-20 05:47:00,1.8131,1.8131,1.8131,1.8131,18000000.0
2008-11-20 05:48:00,1.8131,1.8131,1.8131,1.8131,6000000.0
2008-11-20 05:49:00,1.8131,1.8131,1.8131,1.8131,12000000.0
2008-11-20 05:50:00,1.8131,1.8131,1.8131,1.8131,12000000.0
2008-11-20 05:51:00,1.8131,1.8131,1.8131,1.8131,30000000.0
2008-11-20 05:52:00,1.8131,1.8131,1.8131,1.8131,42000000.0
2008-11-20 05:53:00,1.8131,1.8131,1.813,1.8131,116800004.0
2008-11-20 05:54:00,1.8131,1.8131,1.813,1.8131,84700001.0
2008-11-20 05:55:00,1.8118,1.81231,1.81147,1.81192,72200000.0
2008-11-20 05:56:00,1.8131,1.8131,1.8131,1.8131,42000000.0
2008-11-20 05:57:00,1.8131,1.8131,1.813,1.813,90700001.0
2008-11-20 05:58:00,1.8131,1.8131,1.81135,1.8116,134700002.0
2008-11-20 05:59:00,1.8116,1.8116,1.8116,1.8116,42000000.0
2008-11-20 06:00:00,1.8116,1.8117,1.8116,1.8117,71200000.0
2008-11-20 06:01:00,1.81185,1.8119,1.8112,1.81155,57600000.0
2008-11-20 06:02:00,1.8116,1.8116,1.8115,1.8115,71200000.0
2008-11-20 06:03:00,1.81012,1.81078,1.81012,1.81021,63300000.0
2008-11-20 06:04:00,1.81075,1.8108,1.81013,1.81035,84200000.0
2008-11-20 06:05:00,1.8115,1.8115,1.8102,1.8105,18300000.0
2008-11-20 06:06:00,1.8106,1.8107,1.8106,1.8106,5200000.0
2008-11-20 06:07:00,1.8107,1.81165,1.8107,1.8115,15300000.0
2008-11-20 06:08:00,1.8108,1.81115,1.8108,1.8109,17100000.0
2008-11-20 06:09:00,1.811,1.811,1.8109,1.8109,7900000.0
2008-11-20 06:10:00,1.81031,1.81072,1.80996,1.81051,82400000.0
2008-11-20 06:11:00,1.81095,1.81095,1.81095,1.81095,1000000.0
2008-11-20 06:12:00,1.8106,1.8106,1.8104,1.8104,19300000.0
2008-11-20 06:13:00,1.81055,1.8108,1.81055,1.8107,45200000.0
2008-11-20 06:14:00,1.81065,1.81065,1.8106,1.81065,23900000.0
2008-11-20 06:15:00,1.8107,1.8125,1.81065,1.81215,105100000.0
2008-11-20 06:16:00,1.8124,1.8124,1.8118,1.8119,60300000.0
2008-11-20 06:17:00,1.8119,1.8127,1.81165,1.8127,61000000.0
2008-11-20 06:18:00,1.8126,1.8126,1.8101,1.8107,164500000.0
2008-11-20 06:19:00,1.81065,1.81065,1.809,1.8092,172000000.0
2008-11-20 06:20:00,1.8092,1.8092,1.80795,1.8086,83900000.0
2008-11-20 06:21:00,1.8085,1.80885,1.80825,1.8086,159400000.0
2008-11-20 06:22:00,1.8085,1.80915,1.8084,1.8091,588200000.0
2008-11-20 06:23:00,1.809,1.8096,1.8087,1.8093,145900000.0
2008-11-20 06:24:00,1.8093,1.80945,1.8092,1.8094,51400000.0
2008-11-20 06:25:00,1.8094,1.8095,1.8093,1.8093,95800000.0
2008-11-20 06:26:00,1.8093,1.80965,1.8092,1.80955,344700000.0
2008-11-20 06:27:00,1.8096,1.8109,1.8096,1.8108,96100000.0
2008-11-20 06:28:00,1.80995,1.81105,1.80985,1.81055,131500000.0
2008-11-20 06:29:00,1.8106,1.8108,1.8104,1.81065,21400000.0
2008-11-20 06:30:00,1.81065,1.8114,1.81065,1.811,49700000.0
2008-11-20 06:31:00,1.8112,1.81145,1.8112,1.8113,11400000.0
2008-11-20 06:32:00,1.8112,1.81125,1.8109,1.811,317200000.0
2008-11-20 06:33:00,1.811,1.811,1.811,1.811,72000000.0
2008-11-20 06:34:00,1.81005,1.81039,1.80964,1.8099,127500000.0
2008-11-20 06:35:00,1.8099,1.81081,1.8099,1.80998,107800000.0
2008-11-20 06:36:00,1.81,1.81086,1.80951,1.80977,73800000.0
2008-11-20 06:37:00,1.80975,1.80975,1.80975,1.80975,2600000.0
2008-11-20 06:38:00,1.8098,1.8098,1.80895,1.8098,26600000.0
2008-11-20 06:39:00,1.81,1.81015,1.80895,1.80895,65300000.0
2008-11-20 06:40:00,1.809,1.8092,1.80885,1.80885,118000000.0
2008-11-20 06:41:00,1.8088,1.8089,1.8088,1.8089,107200000.0
2008-11-20 06:42:00,1.8089,1.8089,1.8088,1.8088,18500000.0
2008-11-20 06:43:00,1.8088,1.81,1.8088,1.80955,58200000.0
2008-11-20 06:44:00,1.8099,1.81055,1.8096,1.81055,32400000.0
2008-11-20 06:45:00,1.81055,1.81055,1.80995,1.8101,69000000.0
2008-11-20 06:46:00,1.8101,1.8101,1.8101,1.8101,96000000.0
2008-11-20 06:47:00,1.8101,1.8101,1.8101,1.8101,12000000.0
2008-11-20 06:48:00,1.8101,1.8101,1.8101,1.8101,114000000.0
2008-11-20 06:49:00,1.8101,1.8101,1.8101,1.8101,42000000.0
2008-11-20 06:50:00,1.8088,1.8092,1.8085,1.8092,108100000.0
2008-11-20 06:51:00,1.80935,1.8095,1.80865,1.80875,69700000.0
2008-11-20 06:52:00,1.80895,1.80925,1.8084,1.80895,212899999.0
2008-11-20 06:53:00,1.80905,1.8093,1.80875,1.8092,39000000.0
2008-11-20 06:54:00,1.80915,1.80965,1.80895,1.80935,46600000.0
2008-11-20 06:55:00,1.8093,1.8095,1.80895,1.80905,113600000.0
2008-11-20 06:56:00,1.80895,1.80925,1.8085,1.809,41500000.0
2008-11-20 06:57:00,1.8088,1.8092,1.8088,1.8092,11800000.0
2008-11-20 06:58:00,1.80925,1.8093,1.80865,1.80905,30900000.0
2008-11-20 06:59:00,1.809,1.8097,1.80885,1.8093,126000000.0
2008-11-20 07:00:00,1.8093,1.8093,1.8093,1.8093,25000000.0
2008-11-20 07:01:00,1.80867,1.80916,1.80829,1.80905,216700000.0
2008-11-20 07:02:00,1.80945,1.81025,1.8093,1.80995,31000000.0
2008-11-20 07:03:00,1.8098,1.80995,1.8095,1.8097,10300000.0
2008-11-20 07:04:00,1.80995,1.80995,1.8096,1.8096,4000000.0
2008-11-20 07:05:00,1.80888,1.80932,1.80814,1.80902,77700000.0
2008-11-20 07:06:00,1.8079,1.80923,1.8079,1.80821,179200000.0
2008-11-20 07:07:00,1.80875,1.80908,1.80802,1.80882,142500000.0
2008-11-20 07:08:00,1.8096,1.8096,1.8096,1.8096,5000000.0
2008-11-20 07:09:00,1.8096,1.8096,1.8096,1.8096,6000000.0
2008-11-20 07:10:00,1.8096,1.8096,1.8096,1.8096,1000000.0
2008-11-20 07:11:00,1.8096,1.8096,1.8078,1.8079,129700000.0
2008-11-20 07:12:00,1.8079,1.80825,1.8078,1.808,74100000.0
2008-11-20 07:13:00,1.8078,1.80835,1.80775,1.808,52500000.0
2008-11-20 07:14:00,1.8079,1.8081,1.8079,1.808,42000000.0
2008-11-20 07:15:00,1.8081,1.8082,1.8079,1.8079,67000000.0
2008-11-20 07:16:00,1.8079,1.80795,1.8078,1.8079,86000000.0
2008-11-20 07:17:00,1.80775,1.8081,1.80775,1.8081,56300000.0
2008-11-20 07:18:00,1.80815,1.80845,1.8081,1.80845,67800000.0
2008-11-20 07:19:00,1.80825,1.8084,1.8082,1.8082,23000000.0
2008-11-20 07:20:00,1.8082,1.8084,1.8082,1.8084,65000000.0
2008-11-20 07:21:00,1.80825,1.80825,1.80825,1.80825,1000000.0
2008-11-20 07:22:00,1.8082,1.8082,1.8082,1.8082,6000000.0
2008-11-20 07:23:00,1.80822,1.80835,1.80777,1.80787,154200000.0
2008-11-20 07:24:00,1.80835,1.8084,1.80835,1.8084,2000000.0
2008-11-20 07:25:00,1.8083,1.8083,1.8082,1.8082,27000000.0
2008-11-20 07:26:00,1.8082,1.8082,1.8082,1.8082,6000000.0
2008-11-20 07:27:00,1.8082,1.8082,1.8082,1.8082,36000000.0
2008-11-20 07:28:00,1.8082,1.8082,1.8082,1.8082,42000000.0
2008-11-20 07:29:00,1.8082,1.8082,1.8064,1.8064,52000000.0
2008-11-20 07:30:00,1.8064,1.80665,1.8063,1.80665,26800000.0
2008-11-20 07:31:00,1.8068,1.8072,1.8068,1.80705,9400000.0
2008-11-20 07:32:00,1.8071,1.8071,1.80705,1.8071,3000000.0
2008-11-20 07:33:00,1.8071,1.8075,1.807,1.80715,11200000.0
2008-11-20 07:34:00,1.8072,1.8081,1.8072,1.8081,10500000.0
2008-11-20 07:35:00,1.80795,1.8082,1.80795,1.8081,23700000.0
2008-11-20 07:36:00,1.808,1.8083,1.8078,1.80825,67600000.0
2008-11-20 07:37:00,1.8085,1.80865,1.8079,1.808,50300000.0
2008-11-20 07:38:00,1.8081,1.80875,1.8081,1.8082,25000000.0
2008-11-20 07:39:00,1.80815,1.80815,1.8081,1.8081,181000000.0
2008-11-20 07:40:00,1.8081,1.80815,1.8081,1.80815,422300000.0
2008-11-20 07:41:00,1.80815,1.80845,1.80815,1.80845,9500000.0
2008-11-20 07:42:00,1.8085,1.80865,1.80815,1.80815,21100000.0
2008-11-20 07:43:00,1.8082,1.8083,1.80805,1.80825,17500000.0
2008-11-20 07:44:00,1.8083,1.80855,1.8083,1.80835,15700000.0
2008-11-20 07:45:00,1.8083,1.8087,1.8081,1.8086,32000000.0
2008-11-20 07:46:00,1.80855,1.80855,1.8082,1.8082,12300000.0
2008-11-20 07:47:00,1.80825,1.8083,1.8082,1.8082,7000000.0
2008-11-20 07:48:00,1.80825,1.80825,1.8082,1.80825,5000000.0
2008-11-20 07:49:00,1.8082,1.80825,1.80815,1.8082,4000000.0
2008-11-20 07:50:00,1.8083,1.80865,1.80795,1.80855,30000000.0
2008-11-20 07:51:00,1.80845,1.8086,1.8084,1.8084,11300000.0
2008-11-20 07:52:00,1.80835,1.8084,1.80775,1.8084,87100000.0
2008-11-20 07:53:00,1.8084,1.8102,1.8084,1.8095,114800000.0
2008-11-20 07:54:00,1.80975,1.80975,1.8092,1.8096,25400000.0
2008-11-20 07:55:00,1.8095,1.8097,1.80925,1.8093,18300000.0
2008-11-20 07:56:00,1.80935,1.80975,1.8087,1.80975,194100000.0
2008-11-20 07:57:00,1.80965,1.81045,1.8092,1.81045,55300000.0
2008-11-20 07:58:00,1.81045,1.8117,1.81035,1.8114,56500000.0
2008-11-20 07:59:00,1.81135,1.8116,1.80995,1.8116,93600000.0
2008-11-20 08:00:00,1.8118,1.8119,1.81095,1.8118,154800000.0
2008-11-20 08:01:00,1.8119,1.8124,1.8118,1.8121,83000000.0
2008-11-20 08:02:00,1.8121,1.81315,1.8121,1.81285,60000000.0
2008-11-20 08:03:00,1.81275,1.81345,1.81275,1.81295,22400000.0
2008-11-20 08:04:00,1.8126,1.8128,1.8126,1.8128,175300000.0
2008-11-20 08:05:00,1.81295,1.8137,1.8127,1.8132,104800000.0
2008-11-20 08:06:00,1.81335,1.81415,1.8133,1.81345,59600000.0
2008-11-20 08:07:00,1.81335,1.814,1.81325,1.8134,53500000.0
2008-11-20 08:08:00,1.8134,1.8134,1.81265,1.81325,120000000.0
2008-11-20 08:09:00,1.8134,1.8134,1.8134,1.8134,72000000.0
2008-11-20 08:10:00,1.81271,1.81323,1.81225,1.813,320600000.0
2008-11-20 08:11:00,1.8136,1.81365,1.81335,1.81335,7000000.0
2008-11-20 08:12:00,1.8134,1.8134,1.8134,1.8134,6000000.0
2008-11-20 08:13:00,1.81355,1.8144,1.81355,1.81435,22200000.0
2008-11-20 08:14:00,1.81435,1.8149,1.8142,1.8147,52900000.0
2008-11-20 08:15:00,1.81455,1.81455,1.8141,1.8142,185800000.0
2008-11-20 08:16:00,1.8142,1.8142,1.8142,1.8142,234000000.0
2008-11-20 08:17:00,1.8142,1.8142,1.8129,1.81315,45300000.0
2008-11-20 08:18:00,1.81325,1.81345,1.8131,1.8132,99000000.0
2008-11-20 08:19:00,1.81325,1.81325,1.8132,1.8132,25000000.0
2008-11-20 08:20:00,1.8132,1.8132,1.8122,1.8132,175200000.0
2008-11-20 08:21:00,1.8132,1.8132,1.8132,1.8132,108000000.0
2008-11-20 08:22:00,1.8132,1.8132,1.81294,1.8132,120000000.0
2008-11-20 08:23:00,1.8132,1.8134,1.8132,1.8134,95100000.0
2008-11-20 08:24:00,1.8134,1.81365,1.81305,1.81325,89700000.0
2008-11-20 08:25:00,1.8132,1.81325,1.81315,1.8132,9800000.0
2008-11-20 08:26:00,1.8132,1.8134,1.8132,1.8133,27600000.0
2008-11-20 08:27:00,1.8133,1.8133,1.813,1.81325,110700000.0
2008-11-20 08:28:00,1.8133,1.81355,1.8131,1.8131,80800000.0
2008-11-20 08:29:00,1.8131,1.8131,1.8131,1.8131,138000000.0
2008-11-20 08:30:00,1.8131,1.8133,1.8131,1.8131,163700000.0
2008-11-20 08:31:00,1.8131,1.8131,1.8131,1.8131,133000000.0
2008-11-20 08:32:00,1.8131,1.8136,1.8131,1.8136,181400000.0
2008-11-20 08:33:00,1.81375,1.81405,1.8136,1.8136,65800000.0
2008-11-20 08:34:00,1.8138,1.8138,1.8136,1.8138,104000000.0
2008-11-20 08:35:00,1.814,1.814,1.8136,1.8139,42800000.0
2008-11-20 08:36:00,1.81395,1.81395,1.8137,1.8137,171100000.0
2008-11-20 08:37:00,1.8137,1.8137,1.8137,1.8137,57600000.0
2008-11-20 08:38:00,1.8137,1.8137,1.8135,1.8137,241200000.0
2008-11-20 08:39:00,1.8137,1.8137,1.81135,1.81135,258300000.0
2008-11-20 08:40:00,1.8113,1.8136,1.8113,1.8123,181400000.0
2008-11-20 08:41:00,1.8124,1.81255,1.8124,1.81255,233000000.0
2008-11-20 08:42:00,1.8125,1.81295,1.8123,1.8126,106300000.0
2008-11-20 08:43:00,1.81265,1.81295,1.8125,1.8126,97000000.0
2008-11-20 08:44:00,1.8126,1.8126,1.8126,1.8126,48000000.0
2008-11-20 08:45:00,1.8126,1.8127,1.8126,1.8126,120000000.0
2008-11-20 08:46:00,1.8126,1.8134,1.8126,1.81325,87900000.0
2008-11-20 08:47:00,1.8133,1.81345,1.81295,1.8131,152000000.0
2008-11-20 08:48:00,1.8131,1.8131,1.8131,1.8131,30000000.0
2008-11-20 08:49:00,1.8132,1.8132,1.8112,1.8113,123700000.0
2008-11-20 08:50:00,1.8113,1.8119,1.81115,1.8119,47400000.0
2008-11-20 08:51:00,1.8121,1.81235,1.81115,1.81135,130099997.0
2008-11-20 08:52:00,1.81135,1.8118,1.8113,1.81135,403899990.0
2008-11-20 08:53:00,1.8113,1.8114,1.8101,1.8103,562299999.0
2008-11-20 08:54:00,1.8103,1.8106,1.80995,1.8102,353500000.0
2008-11-20 08:55:00,1.8101,1.81035,1.80815,1.8085,258800000.0
2008-11-20 08:56:00,1.8085,1.80905,1.8081,1.8083,250000000.0
2008-11-20 08:57:00,1.8083,1.8099,1.8083,1.8094,170500000.0
2008-11-20 08:58:00,1.8094,1.80995,1.8093,1.8094,150800000.0
2008-11-20 08:59:00,1.80955,1.8101,1.80935,1.8095,52100000.0
2008-11-20 09:00:00,1.8095,1.8095,1.8095,1.8095,28800000.0
2008-11-20 09:01:00,1.8095,1.8097,1.8095,1.8095,30400000.0
2008-11-20 09:02:00,1.8096,1.80985,1.8094,1.8095,59200000.0
2008-11-20 09:03:00,1.8095,1.80975,1.8095,1.8095,17200000.0
2008-11-20 09:04:00,1.8095,1.8096,1.8095,1.80955,21600000.0
2008-11-20 09:05:00,1.80955,1.8097,1.8094,1.8094,242000000.0
2008-11-20 09:06:00,1.8094,1.80995,1.80925,1.8097,220500000.0
2008-11-20 09:07:00,1.8097,1.8105,1.8093,1.81025,114000000.0
2008-11-20 09:08:00,1.8103,1.81205,1.8103,1.81165,66700000.0
2008-11-20 09:09:00,1.81165,1.81165,1.8109,1.811,114300000.0
2008-11-20 09:10:00,1.811,1.81115,1.811,1.811,695400000.0
2008-11-20 09:11:00,1.811,1.81165,1.8108,1.8113,168400000.0
2008-11-20 09:12:00,1.8113,1.81145,1.8105,1.81075,221800000.0
2008-11-20 09:13:00,1.8107,1.81455,1.8107,1.8143,123700000.0
2008-11-20 09:14:00,1.8143,1.81455,1.81245,1.8133,317900000.0
2008-11-20 09:15:00,1.8133,1.81365,1.8114,1.8116,210300000.0
2008-11-20 09:16:00,1.81145,1.81145,1.81045,1.811,344400000.0
2008-11-20 09:17:00,1.81115,1.81185,1.81095,1.8117,39700000.0
2008-11-20 09:18:00,1.8117,1.81185,1.8112,1.8118,109000000.0
2008-11-20 09:19:00,1.81185,1.8126,1.8116,1.8117,412500000.0
2008-11-20 09:20:00,1.8117,1.8117,1.8091,1.80935,347400000.0
2008-11-20 09:21:00,1.80935,1.81,1.808,1.808,158400000.0
2008-11-20 09:22:00,1.808,1.80995,1.8079,1.8096,335300000.0
2008-11-20 09:23:00,1.8097,1.8098,1.80875,1.8089,111000000.0
2008-11-20 09:24:00,1.8089,1.8089,1.80805,1.8089,124400000.0
2008-11-20 09:25:00,1.80905,1.80925,1.8088,1.8091,77200000.0
2008-11-20 09:26:00,1.80915,1.8106,1.80855,1.8105,87300000.0
2008-11-20 09:27:00,1.81065,1.81075,1.80875,1.80875,88600000.0
2008-11-20 09:28:00,1.8093,1.8093,1.8087,1.8087,131900000.0
2008-11-20 09:29:00,1.8087,1.8087,1.8074,1.8079,129000000.0
2008-11-20 09:30:00,1.808,1.80925,1.808,1.80815,89200000.0
2008-11-20 09:31:00,1.80815,1.8083,1.8075,1.808,205300000.0
2008-11-20 09:32:00,1.808,1.80855,1.8077,1.80855,67500000.0
2008-11-20 09:33:00,1.80855,1.8091,1.80835,1.80865,47100000.0
2008-11-20 09:34:00,1.80875,1.80925,1.80855,1.80905,36000000.0
2008-11-20 09:35:00,1.80895,1.81,1.8089,1.80915,37400000.0
2008-11-20 09:36:00,1.8094,1.80945,1.809,1.8092,55700000.0
2008-11-20 09:37:00,1.8092,1.81045,1.8092,1.81015,57500000.0
2008-11-20 09:38:00,1.81015,1.81055,1.80915,1.8095,143600000.0
2008-11-20 09:39:00,1.8095,1.8098,1.809,1.8098,121100000.0
2008-11-20 09:40:00,1.8098,1.8105,1.8097,1.8099,72400000.0
2008-11-20 09:41:00,1.80995,1.81025,1.8096,1.80985,27300000.0
2008-11-20 09:42:00,1.80985,1.80995,1.80915,1.80915,75200000.0
2008-11-20 09:43:00,1.8091,1.8098,1.8087,1.80955,80600000.0
2008-11-20 09:44:00,1.80955,1.81,1.8091,1.80955,75200000.0
2008-11-20 09:45:00,1.8096,1.8102,1.80955,1.8099,165700000.0
2008-11-20 09:46:00,1.8099,1.8104,1.8099,1.8104,433100000.0
2008-11-20 09:47:00,1.8104,1.8104,1.80965,1.8099,401400000.0
2008-11-20 09:48:00,1.80995,1.8105,1.8096,1.80965,75600000.0
2008-11-20 09:49:00,1.8099,1.81025,1.80965,1.81015,44100000.0
2008-11-20 09:50:00,1.8103,1.8109,1.8102,1.8105,98700000.0
2008-11-20 09:51:00,1.8105,1.8105,1.8092,1.8095,405600000.0
2008-11-20 09:52:00,1.8095,1.80975,1.8073,1.8074,220000000.0
2008-11-20 09:53:00,1.80745,1.80745,1.80635,1.8069,274500000.0
2008-11-20 09:54:00,1.8067,1.80755,1.8066,1.80725,251400000.0
2008-11-20 09:55:00,1.8073,1.8082,1.8064,1.8065,721700000.0
2008-11-20 09:56:00,1.8065,1.8069,1.8065,1.8069,814500000.0
2008-11-20 09:57:00,1.8069,1.8069,1.8047,1.80545,900599998.0
2008-11-20 09:58:00,1.80545,1.80705,1.8054,1.8067,420200000.0
2008-11-20 09:59:00,1.8067,1.8067,1.80495,1.8052,497700000.0
2008-11-20 10:00:00,1.8052,1.80615,1.80435,1.80595,335300000.0
2008-11-20 10:01:00,1.8059,1.80655,1.8048,1.8055,320000000.0
2008-11-20 10:02:00,1.8055,1.8055,1.8035,1.80395,296200000.0
2008-11-20 10:03:00,1.8038,1.80505,1.8036,1.80465,306799997.0
2008-11-20 10:04:00,1.80465,1.80535,1.8032,1.80425,352400000.0
2008-11-20 10:05:00,1.80425,1.80585,1.80365,1.8057,293000000.0
2008-11-20 10:06:00,1.8057,1.8062,1.8047,1.8049,387500003.0
2008-11-20 10:07:00,1.8049,1.8054,1.8048,1.8049,368800000.0
2008-11-20 10:08:00,1.8049,1.80625,1.8049,1.8059,256100000.0
2008-11-20 10:09:00,1.8059,1.80605,1.8054,1.80605,203400000.0
2008-11-20 10:10:00,1.8062,1.80645,1.80575,1.8062,135000000.0
2008-11-20 10:11:00,1.8061,1.8064,1.80595,1.8061,207900000.0
2008-11-20 10:12:00,1.8061,1.80655,1.8061,1.80625,138600000.0
2008-11-20 10:13:00,1.80635,1.80695,1.806,1.80615,155000000.0
2008-11-20 10:14:00,1.8061,1.80655,1.8059,1.80605,131600000.0
2008-11-20 10:15:00,1.80605,1.80745,1.80605,1.80745,97700000.0
2008-11-20 10:16:00,1.8075,1.8075,1.807,1.807,149400000.0
2008-11-20 10:17:00,1.807,1.807,1.806,1.80615,108000000.0
2008-11-20 10:18:00,1.80605,1.80645,1.80585,1.8064,98000000.0
2008-11-20 10:19:00,1.80655,1.80675,1.8062,1.8064,183500000.0
2008-11-20 10:20:00,1.8064,1.8086,1.8063,1.8086,181300000.0
2008-11-20 10:21:00,1.80875,1.81005,1.8085,1.8087,106700000.0
2008-11-20 10:22:00,1.80855,1.8094,1.8081,1.8081,147900000.0
2008-11-20 10:23:00,1.80825,1.80845,1.8065,1.8069,129300000.0
2008-11-20 10:24:00,1.8069,1.80715,1.8067,1.8068,105400000.0
2008-11-20 10:25:00,1.807,1.80725,1.8063,1.80635,218900000.0
2008-11-20 10:26:00,1.80635,1.8071,1.80635,1.80675,165100000.0
2008-11-20 10:27:00,1.8067,1.80675,1.806,1.80605,102000000.0
2008-11-20 10:28:00,1.80615,1.80615,1.8045,1.80465,288400000.0
2008-11-20 10:29:00,1.80465,1.8053,1.8046,1.80495,418900000.0
2008-11-20 10:30:00,1.80505,1.80555,1.8043,1.8045,246100000.0
2008-11-20 10:31:00,1.8045,1.8045,1.8037,1.80395,261800000.0
2008-11-20 10:32:00,1.80395,1.8044,1.8037,1.8042,238200000.0
2008-11-20 10:33:00,1.804,1.80445,1.8033,1.80435,224000000.0
2008-11-20 10:34:00,1.80435,1.8045,1.804,1.8044,600699999.0
2008-11-20 10:35:00,1.80445,1.80515,1.8044,1.80455,364400000.0
2008-11-20 10:36:00,1.80455,1.8046,1.80275,1.80305,419800000.0
2008-11-20 10:37:00,1.8031,1.8036,1.8029,1.8033,407900000.0
2008-11-20 10:38:00,1.8035,1.80395,1.8033,1.8037,299300000.0
2008-11-20 10:39:00,1.8037,1.8037,1.8037,1.8037,294000000.0
2008-11-20 10:40:00,1.8037,1.80375,1.80015,1.80065,406800000.0
2008-11-20 10:41:00,1.8009,1.8009,1.79965,1.7998,342400000.0
2008-11-20 10:42:00,1.7998,1.80055,1.79955,1.80035,393900000.0
2008-11-20 10:43:00,1.8003,1.8006,1.79925,1.79925,403400000.0
2008-11-20 10:44:00,1.7994,1.7996,1.7979,1.7984,512900000.0
2008-11-20 10:45:00,1.79825,1.79875,1.798,1.7981,341200000.0
2008-11-20 10:46:00,1.7981,1.79845,1.7978,1.7983,239300000.0
2008-11-20 10:47:00,1.7983,1.79955,1.7981,1.79945,374800000.0
2008-11-20 10:48:00,1.79945,1.8009,1.7993,1.79965,228100000.0
2008-11-20 10:49:00,1.79985,1.80005,1.79915,1.7995,328500000.0
2008-11-20 10:50:00,1.7995,1.7998,1.79905,1.79955,285900000.0
2008-11-20 10:51:00,1.79955,1.7999,1.7993,1.7998,659900012.0
2008-11-20 10:52:00,1.79975,1.8005,1.7996,1.7999,186100000.0
2008-11-20 10:53:00,1.7999,1.80025,1.79945,1.7998,215300000.0
2008-11-20 10:54:00,1.7998,1.8003,1.7998,1.8002,83800000.0
2008-11-20 10:55:00,1.8002,1.8011,1.7998,1.8004,294000000.0
2008-11-20 10:56:00,1.8004,1.80145,1.8004,1.80095,292800000.0
2008-11-20 10:57:00,1.80095,1.80125,1.80045,1.80095,337699999.0
2008-11-20 10:58:00,1.8009,1.80095,1.8003,1.8007,221800000.0
2008-11-20 10:59:00,1.8007,1.8021,1.8007,1.8019,307100000.0
2008-11-20 11:00:00,1.8019,1.8019,1.8006,1.80085,343800000.0
2008-11-20 11:01:00,1.8009,1.8013,1.8004,1.80075,313000000.0
2008-11-20 11:02:00,1.80075,1.80155,1.80075,1.8015,220600000.0
2008-11-20 11:03:00,1.8017,1.8023,1.80135,1.8023,525800000.0
2008-11-20 11:04:00,1.80235,1.80235,1.8008,1.8012,231100000.0
2008-11-20 11:05:00,1.8012,1.8017,1.8008,1.80155,281100000.0
2008-11-20 11:06:00,1.8015,1.80185,1.8008,1.8014,400500000.0
2008-11-20 11:07:00,1.8014,1.8014,1.801,1.8014,169600000.0
2008-11-20 11:08:00,1.8014,1.8014,1.8012,1.8014,176400000.0
2008-11-20 11:09:00,1.8014,1.80165,1.8012,1.80165,272000000.0
2008-11-20 11:10:00,1.80165,1.80185,1.80145,1.8017,145700000.0
2008-11-20 11:11:00,1.8018,1.8028,1.8016,1.8025,216000000.0
2008-11-20 11:12:00,1.8025,1.80325,1.8025,1.80325,117000000.0
2008-11-20 11:13:00,1.80325,1.8033,1.80255,1.8026,238400000.0
2008-11-20 11:14:00,1.80265,1.80335,1.80235,1.80315,182500000.0
2008-11-20 11:15:00,1.8031,1.80355,1.80285,1.80335,269500000.0
2008-11-20 11:16:00,1.8033,1.8038,1.80325,1.8037,69000000.0
2008-11-20 11:17:00,1.80375,1.80375,1.8033,1.8035,403800000.0
2008-11-20 11:18:00,1.8035,1.8035,1.8026,1.803,401900000.0
2008-11-20 11:19:00,1.8029,1.80305,1.80255,1.8029,185100000.0
2008-11-20 11:20:00,1.8028,1.80305,1.80235,1.8024,171000000.0
2008-11-20 11:21:00,1.8026,1.80335,1.8026,1.8031,243500000.0
2008-11-20 11:22:00,1.80315,1.80395,1.80295,1.80295,199800000.0
2008-11-20 11:23:00,1.80305,1.80315,1.8025,1.80255,171500000.0
2008-11-20 11:24:00,1.80255,1.8036,1.8024,1.8025,301000000.0
2008-11-20 11:25:00,1.8025,1.8039,1.8025,1.80275,196300000.0
2008-11-20 11:26:00,1.8027,1.80305,1.8026,1.8027,339500000.0
2008-11-20 11:27:00,1.8027,1.803,1.8027,1.8027,254000000.0
2008-11-20 11:28:00,1.8027,1.80285,1.80155,1.80225,406000000.0
2008-11-20 11:29:00,1.80155,1.80235,1.80155,1.8021,240000000.0
2008-11-20 11:30:00,1.80215,1.8049,1.80215,1.8049,325500000.0
2008-11-20 11:31:00,1.80485,1.80595,1.80485,1.805,256100000.0
2008-11-20 11:32:00,1.805,1.805,1.8019,1.802,314600000.0
2008-11-20 11:33:00,1.80195,1.8026,1.80195,1.80245,153300000.0
2008-11-20 11:34:00,1.8025,1.80325,1.8024,1.803,242500001.0
2008-11-20 11:35:00,1.80315,1.8041,1.8028,1.8037,184300000.0
2008-11-20 11:36:00,1.8034,1.80475,1.8033,1.8044,137600000.0
2008-11-20 11:37:00,1.8048,1.8051,1.8046,1.80465,446000000.0
2008-11-20 11:38:00,1.80465,1.80465,1.8046,1.8046,448500000.0
2008-11-20 11:39:00,1.8046,1.8046,1.80375,1.80405,151000000.0
2008-11-20 11:40:00,1.80405,1.8044,1.80345,1.80345,109700000.0
2008-11-20 11:41:00,1.8034,1.8037,1.8034,1.8035,78000000.0
2008-11-20 11:42:00,1.8034,1.80355,1.80315,1.8032,845000000.0
2008-11-20 11:43:00,1.8032,1.8032,1.8032,1.8032,907200000.0
2008-11-20 11:44:00,1.80275,1.80285,1.8024,1.80265,73400000.0
2008-11-20 11:45:00,1.80275,1.80275,1.8021,1.8022,236000000.0
2008-11-20 11:46:00,1.8022,1.8028,1.80145,1.80275,244100000.0
2008-11-20 11:47:00,1.8026,1.8026,1.80165,1.80175,330300000.0
2008-11-20 11:48:00,1.80175,1.80205,1.80125,1.80205,279100000.0
2008-11-20 11:49:00,1.802,1.8021,1.8015,1.80205,322300000.0
2008-11-20 11:50:00,1.8021,1.80245,1.8017,1.8017,285400000.0
2008-11-20 11:51:00,1.8018,1.8018,1.80065,1.80065,420200000.0
2008-11-20 11:52:00,1.8008,1.8012,1.8008,1.80115,533400000.0
2008-11-20 11:53:00,1.80115,1.8017,1.801,1.8017,231200000.0
2008-11-20 11:54:00,1.80175,1.80205,1.8011,1.80205,558599992.0
2008-11-20 11:55:00,1.802,1.80245,1.8008,1.8009,257600000.0
2008-11-20 11:56:00,1.8009,1.80175,1.8008,1.8013,195000001.0
2008-11-20 11:57:00,1.8014,1.8015,1.8007,1.8008,412300000.0
2008-11-20 11:58:00,1.8008,1.8011,1.8005,1.8006,891699993.0
2008-11-20 11:59:00,1.8006,1.80135,1.8005,1.8009,753700000.0
2008-11-20 12:00:00,1.8009,1.8009,1.8001,1.8005,388000000.0
2008-11-20 12:01:00,1.8005,1.80095,1.8001,1.8002,482400000.0
2008-11-20 12:02:00,1.8002,1.8019,1.8002,1.80065,601200000.0
2008-11-20 12:03:00,1.80075,1.80085,1.8005,1.8005,362400000.0
2008-11-20 12:04:00,1.8005,1.80105,1.80045,1.80075,192400000.0
2008-11-20 12:05:00,1.80075,1.802,1.80065,1.802,360200000.0
2008-11-20 12:06:00,1.80185,1.80235,1.8016,1.802,223000000.0
2008-11-20 12:07:00,1.80205,1.8025,1.801,1.8016,357300000.0
2008-11-20 12:08:00,1.80175,1.80265,1.8013,1.8026,207000000.0
2008-11-20 12:09:00,1.80275,1.803,1.80205,1.80215,156400000.0
2008-11-20 12:10:00,1.8022,1.80255,1.8018,1.8022,173700000.0
2008-11-20 12:11:00,1.80215,1.80225,1.8009,1.80205,257400000.0
2008-11-20 12:12:00,1.80195,1.80275,1.80195,1.8026,89300000.0
2008-11-20 12:13:00,1.8026,1.80275,1.8024,1.8026,69000000.0
2008-11-20 12:14:00,1.80255,1.8027,1.8021,1.80235,263800004.0
2008-11-20 12:15:00,1.80235,1.80265,1.802,1.8021,466099986.0
2008-11-20 12:16:00,1.80215,1.80305,1.80215,1.80275,90900000.0
2008-11-20 12:17:00,1.8027,1.803,1.8024,1.80275,99300000.0
2008-11-20 12:18:00,1.8027,1.8035,1.8026,1.8029,141500000.0
2008-11-20 12:19:00,1.8029,1.803,1.8022,1.80255,228200000.0
2008-11-20 12:20:00,1.8026,1.8032,1.8023,1.8032,311200000.0
2008-11-20 12:21:00,1.8033,1.80475,1.8033,1.80445,120400000.0
2008-11-20 12:22:00,1.8044,1.80555,1.8038,1.804,325700000.0
2008-11-20 12:23:00,1.80395,1.80395,1.8022,1.8024,303900000.0
2008-11-20 12:24:00,1.80255,1.80315,1.80255,1.8029,307200000.0
2008-11-20 12:25:00,1.80295,1.8046,1.8029,1.8042,305000000.0
2008-11-20 12:26:00,1.8042,1.80435,1.8028,1.80355,707000000.0
2008-11-20 12:27:00,1.8036,1.8038,1.8027,1.8031,700499998.0
2008-11-20 12:28:00,1.80315,1.80315,1.802,1.80225,163600002.0
2008-11-20 12:29:00,1.8023,1.8028,1.8015,1.80175,587900000.0
2008-11-20 12:30:00,1.80175,1.8018,1.80105,1.80115,139900000.0
2008-11-20 12:31:00,1.8011,1.8011,1.80035,1.80075,215300000.0
2008-11-20 12:32:00,1.80075,1.8015,1.8006,1.8015,135200000.0
2008-11-20 12:33:00,1.8015,1.80195,1.8003,1.8003,169700000.0
2008-11-20 12:34:00,1.8003,1.8011,1.7996,1.8007,570199986.0
2008-11-20 12:35:00,1.8007,1.8008,1.8001,1.8004,293199998.0
2008-11-20 12:36:00,1.8004,1.8013,1.8004,1.80105,588500000.0
2008-11-20 12:37:00,1.80105,1.80125,1.7998,1.7998,422200000.0
2008-11-20 12:38:00,1.7998,1.8006,1.7998,1.80015,224400000.0
2008-11-20 12:39:00,1.8001,1.8006,1.8001,1.8006,1208400014.0
2008-11-20 12:40:00,1.8006,1.8013,1.8005,1.8008,196200000.0
2008-11-20 12:41:00,1.8008,1.80145,1.8001,1.8005,506900000.0
2008-11-20 12:42:00,1.8005,1.8009,1.8005,1.8008,437700000.0
2008-11-20 12:43:00,1.8008,1.8008,1.79965,1.8001,651599999.0
2008-11-20 12:44:00,1.8001,1.8002,1.799,1.7994,419500000.0
2008-11-20 12:45:00,1.7992,1.79965,1.79905,1.79965,173600000.0
2008-11-20 12:46:00,1.79965,1.8004,1.7992,1.8004,241900000.0
2008-11-20 12:47:00,1.8004,1.8013,1.80035,1.80095,253700000.0
2008-11-20 12:48:00,1.8008,1.801,1.79965,1.8004,280200000.0
2008-11-20 12:49:00,1.8004,1.80055,1.79985,1.8003,74200000.0
2008-11-20 12:50:00,1.8004,1.8013,1.8004,1.801,305600000.0
2008-11-20 12:51:00,1.801,1.8012,1.8006,1.80095,258300000.0
2008-11-20 12:52:00,1.801,1.8011,1.79955,1.80005,591300002.0
2008-11-20 12:53:00,1.8002,1.8004,1.79935,1.7998,291800000.0
2008-11-20 12:54:00,1.79975,1.8012,1.79975,1.8008,324500000.0
2008-11-20 12:55:00,1.8008,1.8014,1.8005,1.8011,332500000.0
2008-11-20 12:56:00,1.8011,1.8019,1.80095,1.8017,253900000.0
2008-11-20 12:57:00,1.80185,1.80295,1.8014,1.8027,375300000.0
2008-11-20 12:58:00,1.8027,1.8029,1.8019,1.80235,280700000.0
2008-11-20 12:59:00,1.8024,1.80275,1.80195,1.8023,404800000.0
2008-11-20 13:00:00,1.8021,1.8034,1.802,1.8032,751500000.0
2008-11-20 13:01:00,1.8031,1.80355,1.80245,1.8028,1153100000.0
2008-11-20 13:02:00,1.8028,1.8028,1.8018,1.80255,269000000.0
2008-11-20 13:03:00,1.8025,1.80265,1.8021,1.80235,644000000.0
2008-11-20 13:04:00,1.80235,1.80345,1.80235,1.803,442300000.0
2008-11-20 13:05:00,1.803,1.80335,1.80285,1.803,510000000.0
2008-11-20 13:06:00,1.803,1.8038,1.803,1.8032,456100000.0
2008-11-20 13:07:00,1.8032,1.80515,1.8032,1.8044,271500000.0
2008-11-20 13:08:00,1.8044,1.80575,1.8044,1.8053,268300000.0
2008-11-20 13:09:00,1.8053,1.80545,1.8021,1.8021,400200000.0
2008-11-20 13:10:00,1.8021,1.80245,1.79985,1.8021,660700000.0
2008-11-20 13:11:00,1.80235,1.803,1.8021,1.8024,281700000.0
2008-11-20 13:12:00,1.8023,1.8027,1.80045,1.8008,427300000.0
2008-11-20 13:13:00,1.80095,1.80135,1.7986,1.7987,440400000.0
2008-11-20 13:14:00,1.7987,1.7987,1.79775,1.79865,423000000.0
2008-11-20 13:15:00,1.79855,1.799,1.798,1.7989,399700000.0
2008-11-20 13:16:00,1.7989,1.7993,1.7987,1.79875,427300000.0
2008-11-20 13:17:00,1.79885,1.79935,1.79835,1.799,1937200002.0
2008-11-20 13:18:00,1.799,1.799,1.798,1.79825,366500000.0
2008-11-20 13:19:00,1.79835,1.7988,1.79835,1.7986,215200000.0
2008-11-20 13:20:00,1.7986,1.7986,1.79785,1.7979,207100000.0
2008-11-20 13:21:00,1.7979,1.7979,1.7975,1.7975,358800000.0
2008-11-20 13:22:00,1.79785,1.79795,1.79685,1.79795,211600000.0
2008-11-20 13:23:00,1.7979,1.79795,1.7976,1.79765,94600000.0
2008-11-20 13:24:00,1.79765,1.7978,1.79745,1.7977,56800000.0
2008-11-20 13:25:00,1.79795,1.79855,1.79795,1.798,125500000.0
2008-11-20 13:26:00,1.7981,1.79845,1.7972,1.7981,162300000.0
2008-11-20 13:27:00,1.7981,1.79845,1.7977,1.7981,155100000.0
2008-11-20 13:28:00,1.7981,1.79885,1.7981,1.7984,210200000.0
2008-11-20 13:29:00,1.7984,1.7992,1.7984,1.79905,278800000.0
2008-11-20 13:30:00,1.79905,1.7991,1.7984,1.7985,300000000.0
2008-11-20 13:31:00,1.7985,1.7991,1.7984,1.79905,291500000.0
2008-11-20 13:32:00,1.79905,1.79975,1.79895,1.7994,88700000.0
2008-11-20 13:33:00,1.79955,1.7997,1.79895,1.79895,47100000.0
2008-11-20 13:34:00,1.7989,1.799,1.7986,1.7989,121700000.0
2008-11-20 13:35:00,1.7989,1.79905,1.79875,1.79875,69800000.0
2008-11-20 13:36:00,1.7987,1.79875,1.7983,1.79865,164600000.0
2008-11-20 13:37:00,1.7986,1.799,1.79835,1.799,115400000.0
2008-11-20 13:38:00,1.7991,1.79915,1.79785,1.7981,135600000.0
2008-11-20 13:39:00,1.7981,1.79895,1.7981,1.79895,68400000.0
2008-11-20 13:40:00,1.79895,1.79895,1.79855,1.79855,170400000.0
2008-11-20 13:41:00,1.79855,1.79865,1.79665,1.79755,245300000.0
2008-11-20 13:42:00,1.79755,1.7981,1.79725,1.798,278400000.0
2008-11-20 13:43:00,1.798,1.7986,1.7968,1.7986,317500000.0
2008-11-20 13:44:00,1.7986,1.8001,1.7985,1.7999,306200000.0
2008-11-20 13:45:00,1.7999,1.80065,1.7996,1.79995,358900000.0
2008-11-20 13:46:00,1.79995,1.80105,1.7998,1.8008,365500000.0
2008-11-20 13:47:00,1.8008,1.8008,1.8004,1.8004,332000000.0
2008-11-20 13:48:00,1.8004,1.8005,1.7995,1.80045,1392599996.0
2008-11-20 13:49:00,1.80045,1.8006,1.79975,1.79995,277100000.0
2008-11-20 13:50:00,1.79995,1.8004,1.79975,1.7998,236500000.0
2008-11-20 13:51:00,1.7998,1.79985,1.79935,1.7995,307500000.0
2008-11-20 13:52:00,1.7995,1.8001,1.7992,1.7995,191900000.0
2008-11-20 13:53:00,1.79965,1.7998,1.79905,1.7995,164800000.0
2008-11-20 13:54:00,1.7995,1.79955,1.79875,1.79915,306000000.0
2008-11-20 13:55:00,1.7992,1.7992,1.7983,1.79845,450000000.0
2008-11-20 13:56:00,1.7985,1.7989,1.7984,1.79875,270800000.0
2008-11-20 13:57:00,1.7988,1.79935,1.79825,1.79895,279300000.0
2008-11-20 13:58:00,1.79905,1.7997,1.799,1.7991,254600000.0
2008-11-20 13:59:00,1.7991,1.7999,1.799,1.7999,308000000.0
2008-11-20 14:00:00,1.7997,1.7997,1.798,1.7992,335800000.0
2008-11-20 14:01:00,1.79905,1.80295,1.7986,1.80295,451700001.0
2008-11-20 14:02:00,1.80285,1.8046,1.80215,1.8046,668900000.0
2008-11-20 14:03:00,1.8046,1.8062,1.8046,1.806,279000000.0
2008-11-20 14:04:00,1.806,1.8072,1.806,1.8068,462100004.0
2008-11-20 14:05:00,1.80675,1.8078,1.8057,1.8074,795400002.0
2008-11-20 14:06:00,1.8074,1.8078,1.80645,1.80735,822100000.0
2008-11-20 14:07:00,1.8074,1.8099,1.80735,1.8099,326700000.0
2008-11-20 14:08:00,1.8099,1.8111,1.8099,1.8104,347100000.0
2008-11-20 14:09:00,1.8106,1.8109,1.8098,1.8106,334100000.0
2008-11-20 14:10:00,1.81065,1.81245,1.81065,1.8115,128600000.0
2008-11-20 14:11:00,1.8115,1.81175,1.8106,1.8109,115600000.0
2008-11-20 14:12:00,1.81085,1.8122,1.8105,1.81205,261200000.0
2008-11-20 14:13:00,1.8119,1.8123,1.8109,1.8118,213400000.0
2008-11-20 14:14:00,1.81175,1.81175,1.8105,1.8109,294599988.0
2008-11-20 14:15:00,1.8109,1.8116,1.81065,1.81115,650400002.0
2008-11-20 14:16:00,1.81115,1.8117,1.811,1.8111,316500009.0
2008-11-20 14:17:00,1.8111,1.8115,1.81077,1.8111,133580000.0
2008-11-20 14:18:00,1.8111,1.8114,1.8111,1.8114,56500000.0
2008-11-20 14:19:00,1.81145,1.8118,1.81115,1.8114,86300000.0
2008-11-20 14:20:00,1.8114,1.8116,1.8114,1.8115,62000000.0
2008-11-20 14:21:00,1.8115,1.8115,1.8115,1.8115,35000000.0
2008-11-20 14:22:00,1.8115,1.8115,1.8114,1.8114,48000000.0
2008-11-20 14:23:00,1.8114,1.8114,1.8102,1.8109,286600000.0
2008-11-20 14:24:00,1.8109,1.8109,1.80965,1.80985,303300000.0
2008-11-20 14:25:00,1.80985,1.81105,1.8098,1.8105,468300000.0
2008-11-20 14:26:00,1.8105,1.8112,1.8105,1.8111,555300000.0
2008-11-20 14:27:00,1.8111,1.81135,1.8111,1.81135,343600000.0
2008-11-20 14:28:00,1.81135,1.8118,1.81095,1.8111,261900000.0
2008-11-20 14:29:00,1.8111,1.8116,1.8107,1.8112,363400000.0
2008-11-20 14:30:00,1.81125,1.81155,1.81115,1.81155,161900000.0
2008-11-20 14:31:00,1.8116,1.812,1.8105,1.8114,586400000.0
2008-11-20 14:32:00,1.8114,1.81185,1.81015,1.81185,205100000.0
2008-11-20 14:33:00,1.81195,1.8133,1.8116,1.81265,407399999.0
2008-11-20 14:34:00,1.81245,1.81315,1.8123,1.8128,640500000.0
2008-11-20 14:35:00,1.8128,1.8133,1.8126,1.8128,351400000.0
2008-11-20 14:36:00,1.8127,1.81275,1.81175,1.81185,306300000.0
2008-11-20 14:37:00,1.81185,1.81215,1.81135,1.81155,362400000.0
2008-11-20 14:38:00,1.8114,1.812,1.8112,1.81175,220500000.0
2008-11-20 14:39:00,1.81175,1.8119,1.81155,1.81185,396000000.0
2008-11-20 14:40:00,1.8119,1.8119,1.811,1.81105,318900000.0
2008-11-20 14:41:00,1.81105,1.81215,1.81095,1.81215,373700000.0
2008-11-20 14:42:00,1.81205,1.813,1.81205,1.813,321200000.0
2008-11-20 14:43:00,1.81305,1.81315,1.81265,1.81305,272400000.0
2008-11-20 14:44:00,1.8131,1.8131,1.81205,1.8123,799900000.0
2008-11-20 14:45:00,1.8123,1.81605,1.8122,1.81495,321500000.0
2008-11-20 14:46:00,1.815,1.8157,1.815,1.8151,307900000.0
2008-11-20 14:47:00,1.8151,1.8169,1.8151,1.8167,246900000.0
2008-11-20 14:48:00,1.8167,1.8167,1.815,1.81515,313200000.0
2008-11-20 14:49:00,1.8154,1.81595,1.8151,1.8156,265800000.0
2008-11-20 14:50:00,1.8156,1.8163,1.8156,1.81625,233500000.0
2008-11-20 14:51:00,1.81625,1.8165,1.81515,1.81535,1007300000.0
2008-11-20 14:52:00,1.81535,1.8156,1.815,1.8156,274300000.0
2008-11-20 14:53:00,1.8156,1.8173,1.8156,1.81635,257600000.0
2008-11-20 14:54:00,1.81635,1.8166,1.8156,1.81565,427900000.0
2008-11-20 14:55:00,1.8155,1.8155,1.815,1.815,459800000.0
2008-11-20 14:56:00,1.815,1.81615,1.815,1.81585,454299996.0
2008-11-20 14:57:00,1.8159,1.8159,1.81505,1.8154,132800000.0
2008-11-20 14:58:00,1.8154,1.8154,1.81375,1.8142,199600000.0
2008-11-20 14:59:00,1.8142,1.8142,1.81335,1.8137,76100000.0
2008-11-20 15:00:00,1.8137,1.814,1.8129,1.81395,112100000.0
2008-11-20 15:01:00,1.81395,1.8141,1.8139,1.8139,78400000.0
2008-11-20 15:02:00,1.8139,1.8141,1.8135,1.81385,94900000.0
2008-11-20 15:03:00,1.81385,1.8142,1.8138,1.8142,96400000.0
2008-11-20 15:04:00,1.8142,1.81425,1.8142,1.8142,97600000.0
2008-11-20 15:05:00,1.8142,1.8147,1.8142,1.8147,132300000.0
2008-11-20 15:06:00,1.8147,1.81485,1.8147,1.8147,162600000.0
2008-11-20 15:07:00,1.8147,1.8147,1.81405,1.8146,214200000.0
2008-11-20 15:08:00,1.8147,1.8155,1.8147,1.8155,195300000.0
2008-11-20 15:09:00,1.8155,1.8155,1.81495,1.8155,107200000.0
2008-11-20 15:10:00,1.8155,1.81555,1.8155,1.8155,68000000.0
2008-11-20 15:11:00,1.8153,1.8155,1.8153,1.8154,62100000.0
2008-11-20 15:12:00,1.8154,1.81545,1.815,1.8151,1396400002.0
2008-11-20 15:13:00,1.8151,1.8152,1.8143,1.8151,846900000.0
2008-11-20 15:14:00,1.8151,1.81555,1.8151,1.8152,461200000.0
2008-11-20 15:15:00,1.8152,1.8153,1.8149,1.8151,364800000.0
2008-11-20 15:16:00,1.8151,1.8151,1.81475,1.8148,100700000.0
2008-11-20 15:17:00,1.8148,1.8153,1.8148,1.8152,106200000.0
2008-11-20 15:18:00,1.81515,1.81755,1.81505,1.81725,185400000.0
2008-11-20 15:19:00,1.81725,1.8175,1.8168,1.8174,753100000.0
2008-11-20 15:20:00,1.81755,1.81755,1.81635,1.81645,897700000.0
2008-11-20 15:21:00,1.8165,1.8165,1.8164,1.8164,1902099998.0
2008-11-20 15:22:00,1.8164,1.8172,1.8163,1.8171,1403500000.0
2008-11-20 15:23:00,1.81705,1.8173,1.8168,1.81725,100100000.0
2008-11-20 15:24:00,1.81715,1.8179,1.81715,1.8175,179500000.0
2008-11-20 15:25:00,1.8175,1.8178,1.8172,1.8175,160800000.0
2008-11-20 15:26:00,1.8175,1.81845,1.8174,1.818,194200000.0
2008-11-20 15:27:00,1.818,1.8186,1.81775,1.81815,286700000.0
2008-11-20 15:28:00,1.81795,1.8181,1.81695,1.817,279700000.0
2008-11-20 15:29:00,1.81715,1.8181,1.8167,1.8178,395399999.0
2008-11-20 15:30:00,1.81775,1.8178,1.81645,1.8168,639799999.0
2008-11-20 15:31:00,1.8168,1.81735,1.8159,1.81665,317000000.0
2008-11-20 15:32:00,1.8166,1.81705,1.81585,1.816,345100000.0
2008-11-20 15:33:00,1.8162,1.81665,1.81585,1.81655,309200000.0
2008-11-20 15:34:00,1.81655,1.8174,1.81635,1.8172,208600000.0
2008-11-20 15:35:00,1.8171,1.8173,1.81545,1.8164,458400000.0
2008-11-20 15:36:00,1.8164,1.81705,1.8158,1.8159,552500000.0
2008-11-20 15:37:00,1.8159,1.8159,1.8145,1.8145,258200000.0
2008-11-20 15:38:00,1.8145,1.8145,1.8137,1.8141,375600000.0
2008-11-20 15:39:00,1.8141,1.81465,1.81285,1.8129,500100000.0
2008-11-20 15:40:00,1.8129,1.81325,1.8122,1.8128,477100000.0
2008-11-20 15:41:00,1.81295,1.813,1.81225,1.81225,313600000.0
2008-11-20 15:42:00,1.81235,1.8127,1.8119,1.8125,314900000.0
2008-11-20 15:43:00,1.81245,1.81245,1.8103,1.81125,284200000.0
2008-11-20 15:44:00,1.81125,1.81215,1.811,1.812,169200000.0
2008-11-20 15:45:00,1.81185,1.8132,1.8117,1.8132,140400000.0
2008-11-20 15:46:00,1.8132,1.81395,1.8129,1.81375,452400000.0
2008-11-20 15:47:00,1.8137,1.8137,1.81235,1.8128,486599997.0
2008-11-20 15:48:00,1.8126,1.81305,1.81205,1.8124,282100001.0
2008-11-20 15:49:00,1.8122,1.8124,1.8114,1.8119,348700000.0
2008-11-20 15:50:00,1.8119,1.81295,1.8116,1.8128,192600000.0
2008-11-20 15:51:00,1.8128,1.81295,1.8119,1.8129,271000000.0
2008-11-20 15:52:00,1.8128,1.8132,1.81275,1.81305,189000000.0
2008-11-20 15:53:00,1.813,1.8133,1.81275,1.81295,199900000.0
2008-11-20 15:54:00,1.813,1.81395,1.8126,1.8132,564400000.0
2008-11-20 15:55:00,1.81325,1.8138,1.8132,1.8136,555200000.0
2008-11-20 15:56:00,1.81295,1.81365,1.81285,1.81335,461000000.0
2008-11-20 15:57:00,1.81335,1.8139,1.8132,1.8132,351400000.0
2008-11-20 15:58:00,1.8132,1.8138,1.81275,1.8131,416000000.0
2008-11-20 15:59:00,1.8131,1.81375,1.8129,1.8134,291100000.0
2008-11-20 16:00:00,1.81355,1.8136,1.81195,1.8128,333100000.0
2008-11-20 16:01:00,1.81275,1.81275,1.81075,1.8109,422400000.0
2008-11-20 16:02:00,1.8109,1.8109,1.81015,1.8103,354300000.0
2008-11-20 16:03:00,1.8103,1.81045,1.8098,1.8104,281000000.0
2008-11-20 16:04:00,1.81035,1.81075,1.81025,1.81025,222100000.0
2008-11-20 16:05:00,1.81025,1.81025,1.8093,1.8095,269800000.0
2008-11-20 16:06:00,1.80955,1.80955,1.8083,1.8084,284900000.0
2008-11-20 16:07:00,1.8084,1.80935,1.8076,1.8088,187600000.0
2008-11-20 16:08:00,1.80885,1.80975,1.80845,1.80875,329800000.0
2008-11-20 16:09:00,1.80875,1.80925,1.8083,1.80905,302600000.0
2008-11-20 16:10:00,1.80895,1.8093,1.8084,1.80855,293500000.0
2008-11-20 16:11:00,1.8086,1.8086,1.8075,1.8077,262300000.0
2008-11-20 16:12:00,1.80775,1.8082,1.80705,1.80735,286500000.0
2008-11-20 16:13:00,1.80735,1.80865,1.80735,1.8081,258600000.0
2008-11-20 16:14:00,1.80825,1.8089,1.8082,1.8084,161200000.0
2008-11-20 16:15:00,1.8084,1.80885,1.8084,1.80855,174800000.0
2008-11-20 16:16:00,1.8085,1.80945,1.80845,1.8089,504100001.0
2008-11-20 16:17:00,1.8089,1.80935,1.8089,1.80915,271800000.0
2008-11-20 16:18:00,1.80915,1.80915,1.80815,1.8084,447600000.0
2008-11-20 16:19:00,1.80845,1.80855,1.8079,1.8084,213000000.0
2008-11-20 16:20:00,1.8084,1.8086,1.80805,1.8081,223700000.0
2008-11-20 16:21:00,1.8081,1.8081,1.8073,1.8073,347500000.0
2008-11-20 16:22:00,1.8073,1.8081,1.8072,1.8077,226600000.0
2008-11-20 16:23:00,1.8078,1.80875,1.8076,1.8082,192200000.0
2008-11-20 16:24:00,1.80825,1.80905,1.807,1.8074,386100000.0
2008-11-20 16:25:00,1.80755,1.8083,1.8066,1.80685,313300000.0
2008-11-20 16:26:00,1.80675,1.8076,1.80675,1.8076,357500000.0
2008-11-20 16:27:00,1.8076,1.808,1.80715,1.8072,243000000.0
2008-11-20 16:28:00,1.8072,1.8077,1.80645,1.80665,339400000.0
2008-11-20 16:29:00,1.80665,1.80715,1.8066,1.8069,257600000.0
2008-11-20 16:30:00,1.80685,1.8074,1.8065,1.80685,313900000.0
2008-11-20 16:31:00,1.80685,1.80735,1.8063,1.80715,399400000.0
2008-11-20 16:32:00,1.80715,1.80715,1.8041,1.8044,436000000.0
2008-11-20 16:33:00,1.8045,1.8072,1.8045,1.80705,160000000.0
2008-11-20 16:34:00,1.80705,1.8078,1.8068,1.80685,220500000.0
2008-11-20 16:35:00,1.80685,1.80685,1.8047,1.8051,307400000.0
2008-11-20 16:36:00,1.8049,1.80575,1.80315,1.80485,654000000.0
2008-11-20 16:37:00,1.805,1.8069,1.80455,1.8068,156400000.0
2008-11-20 16:38:00,1.80645,1.80715,1.8063,1.807,240700000.0
2008-11-20 16:39:00,1.80705,1.8072,1.8058,1.8059,258900000.0
2008-11-20 16:40:00,1.80595,1.80655,1.80525,1.8054,152300000.0
2008-11-20 16:41:00,1.8054,1.80645,1.8053,1.8053,210500000.0
2008-11-20 16:42:00,1.8053,1.8053,1.8041,1.80525,197100000.0
2008-11-20 16:43:00,1.8053,1.8055,1.80295,1.8039,451800000.0
2008-11-20 16:44:00,1.8039,1.80485,1.803,1.80415,147800000.0
2008-11-20 16:45:00,1.8041,1.80435,1.8017,1.8021,223300000.0
2008-11-20 16:46:00,1.8021,1.8039,1.8021,1.8037,225900000.0
2008-11-20 16:47:00,1.8036,1.80495,1.8032,1.80455,325600000.0
2008-11-20 16:48:00,1.80465,1.80555,1.80435,1.80435,174600000.0
2008-11-20 16:49:00,1.8043,1.8063,1.8042,1.8056,143700000.0
2008-11-20 16:50:00,1.80565,1.8072,1.80565,1.8069,120900000.0
2008-11-20 16:51:00,1.8069,1.8077,1.8065,1.8074,133800000.0
2008-11-20 16:52:00,1.8074,1.80765,1.8062,1.8067,180000000.0
2008-11-20 16:53:00,1.80665,1.807,1.80635,1.80645,117300000.0
2008-11-20 16:54:00,1.80645,1.80655,1.8048,1.80535,161300000.0
2008-11-20 16:55:00,1.8053,1.8053,1.8026,1.80295,291400000.0
2008-11-20 16:56:00,1.80295,1.80365,1.80255,1.8029,151100000.0
2008-11-20 16:57:00,1.80285,1.80385,1.80275,1.8036,93900000.0
2008-11-20 16:58:00,1.8035,1.8044,1.80345,1.804,253400000.0
2008-11-20 16:59:00,1.804,1.804,1.80315,1.804,751100000.0
2008-11-20 17:00:00,1.804,1.8044,1.8033,1.8042,347399999.0
2008-11-20 17:01:00,1.80425,1.80455,1.8034,1.8039,303000000.0
2008-11-20 17:02:00,1.8039,1.8039,1.8024,1.80295,395300000.0
2008-11-20 17:03:00,1.80295,1.8035,1.8027,1.8027,337600000.0
2008-11-20 17:04:00,1.8027,1.80455,1.8027,1.8044,176300000.0
2008-11-20 17:05:00,1.80455,1.805,1.803,1.80335,378400000.0
2008-11-20 17:06:00,1.80335,1.8055,1.80335,1.805,277300000.0
2008-11-20 17:07:00,1.8051,1.80545,1.8047,1.80505,181400000.0
2008-11-20 17:08:00,1.80505,1.8056,1.8047,1.8049,245500000.0
2008-11-20 17:09:00,1.8049,1.8049,1.80315,1.8034,478500000.0
2008-11-20 17:10:00,1.80345,1.8037,1.80235,1.803,426000000.0
2008-11-20 17:11:00,1.803,1.80305,1.80215,1.8023,378200000.0
2008-11-20 17:12:00,1.8023,1.8024,1.8015,1.8021,222400000.0
2008-11-20 17:13:00,1.802,1.802,1.80065,1.80075,651400000.0
2008-11-20 17:14:00,1.8009,1.8017,1.80005,1.8005,278400000.0
2008-11-20 17:15:00,1.80035,1.80235,1.8003,1.80115,359100000.0
2008-11-20 17:16:00,1.8011,1.80155,1.80045,1.8008,318700000.0
2008-11-20 17:17:00,1.8008,1.8008,1.79975,1.8002,287700000.0
2008-11-20 17:18:00,1.80025,1.8006,1.79965,1.7999,366100000.0
2008-11-20 17:19:00,1.7999,1.7999,1.79795,1.7984,474300000.0
2008-11-20 17:20:00,1.79845,1.80015,1.79825,1.8001,205000000.0
2008-11-20 17:21:00,1.80005,1.80095,1.79945,1.8007,179400000.0
2008-11-20 17:22:00,1.80075,1.80125,1.80065,1.80105,270900000.0
2008-11-20 17:23:00,1.80105,1.8021,1.80105,1.8018,310000000.0
2008-11-20 17:24:00,1.8018,1.8018,1.8006,1.80065,526500000.0
2008-11-20 17:25:00,1.80065,1.80145,1.80015,1.8003,436800000.0
2008-11-20 17:26:00,1.8003,1.80055,1.7998,1.8003,506900000.0
2008-11-20 17:27:00,1.80035,1.8013,1.8,1.8011,168900000.0
2008-11-20 17:28:00,1.80115,1.8018,1.8001,1.8006,376799999.0
2008-11-20 17:29:00,1.8005,1.8008,1.7996,1.80075,335300000.0
2008-11-20 17:30:00,1.8007,1.8021,1.8001,1.80092,356300000.0
2008-11-20 17:31:00,1.8005,1.80085,1.79985,1.80055,338900000.0
2008-11-20 17:32:00,1.80055,1.8025,1.80055,1.80215,324300000.0
2008-11-20 17:33:00,1.8018,1.8027,1.8007,1.8021,297900000.0
2008-11-20 17:34:00,1.80205,1.80205,1.80075,1.8009,213900000.0
2008-11-20 17:35:00,1.801,1.8013,1.8004,1.8008,210200000.0
2008-11-20 17:36:00,1.80085,1.8011,1.80015,1.8006,436200000.0
2008-11-20 17:37:00,1.8006,1.8006,1.79965,1.8001,453300000.0
2008-11-20 17:38:00,1.8001,1.8002,1.7992,1.7993,281100000.0
2008-11-20 17:39:00,1.79925,1.8,1.79915,1.79945,218600000.0
2008-11-20 17:40:00,1.79955,1.7999,1.79905,1.7991,279500000.0
2008-11-20 17:41:00,1.7991,1.7996,1.79865,1.7989,208100000.0
2008-11-20 17:42:00,1.7989,1.79955,1.7989,1.79925,563100000.0
2008-11-20 17:43:00,1.79935,1.80085,1.7978,1.798,306800000.0
2008-11-20 17:44:00,1.7981,1.8006,1.7981,1.8001,345900000.0
2008-11-20 17:45:00,1.8001,1.8013,1.79935,1.8013,466800000.0
2008-11-20 17:46:00,1.80135,1.80185,1.80015,1.8003,423700000.0
2008-11-20 17:47:00,1.8003,1.80125,1.8003,1.8012,363600000.0
2008-11-20 17:48:00,1.80155,1.8026,1.8011,1.80115,499200000.0
2008-11-20 17:49:00,1.80115,1.80185,1.8004,1.8018,455700000.0
2008-11-20 17:50:00,1.8019,1.80255,1.8018,1.8018,292500000.0
2008-11-20 17:51:00,1.8018,1.80225,1.80125,1.80145,216900000.0
2008-11-20 17:52:00,1.80145,1.80175,1.8009,1.8012,297600000.0
2008-11-20 17:53:00,1.8012,1.80235,1.8011,1.80205,587800000.0
2008-11-20 17:54:00,1.80205,1.8031,1.80165,1.8027,301700000.0
2008-11-20 17:55:00,1.8027,1.8037,1.8027,1.8034,459000000.0
2008-11-20 17:56:00,1.8034,1.80375,1.80235,1.8028,429200000.0
2008-11-20 17:57:00,1.8028,1.8028,1.80185,1.8024,311099999.0
2008-11-20 17:58:00,1.80235,1.8026,1.8015,1.8025,348000000.0
2008-11-20 17:59:00,1.8025,1.80265,1.8018,1.802,225600000.0
2008-11-20 18:00:00,1.802,1.80245,1.8013,1.80245,397300000.0
2008-11-20 18:01:00,1.8024,1.8029,1.80215,1.8027,157900000.0
2008-11-20 18:02:00,1.8027,1.80415,1.8027,1.803,207100000.0
2008-11-20 18:03:00,1.8029,1.8037,1.8026,1.8031,428100000.0
2008-11-20 18:04:00,1.8031,1.8035,1.8025,1.8035,413000003.0
2008-11-20 18:05:00,1.80355,1.8041,1.8034,1.8037,1413400000.0
2008-11-20 18:06:00,1.8037,1.80405,1.80305,1.80405,310900000.0
2008-11-20 18:07:00,1.80405,1.80405,1.8024,1.8034,324100000.0
2008-11-20 18:08:00,1.80345,1.80355,1.8023,1.80275,237700000.0
2008-11-20 18:09:00,1.8027,1.803,1.80145,1.80165,343500000.0
2008-11-20 18:10:00,1.80155,1.8017,1.8009,1.80165,334900000.0
2008-11-20 18:11:00,1.8017,1.8025,1.801,1.8013,254700000.0
2008-11-20 18:12:00,1.80165,1.8022,1.8011,1.80185,325300000.0
2008-11-20 18:13:00,1.80185,1.8025,1.8017,1.8024,312400000.0
2008-11-20 18:14:00,1.80235,1.8024,1.802,1.8021,382100000.0
2008-11-20 18:15:00,1.802,1.80275,1.8019,1.80245,292800000.0
2008-11-20 18:16:00,1.80245,1.80325,1.8019,1.80325,292600000.0
2008-11-20 18:17:00,1.80325,1.8038,1.80265,1.80275,225600000.0
2008-11-20 18:18:00,1.80285,1.8036,1.80285,1.8033,143500000.0
2008-11-20 18:19:00,1.80345,1.80355,1.803,1.8031,852000001.0
2008-11-20 18:20:00,1.8031,1.80315,1.8016,1.80215,777800001.0
2008-11-20 18:21:00,1.8023,1.80295,1.80205,1.8025,253900000.0
2008-11-20 18:22:00,1.8026,1.80365,1.8023,1.8033,608000000.0
2008-11-20 18:23:00,1.80325,1.80325,1.80255,1.8031,353300000.0
2008-11-20 18:24:00,1.8031,1.80365,1.80295,1.8035,218400000.0
2008-11-20 18:25:00,1.80345,1.8043,1.80285,1.8042,336600000.0
2008-11-20 18:26:00,1.80415,1.80415,1.8034,1.8034,290100000.0
2008-11-20 18:27:00,1.8034,1.8051,1.8034,1.8046,223500000.0
2008-11-20 18:28:00,1.8046,1.8046,1.80225,1.80245,398200000.0
2008-11-20 18:29:00,1.8024,1.80275,1.80155,1.8021,218600000.0
2008-11-20 18:30:00,1.80215,1.80245,1.80095,1.801,531500000.0
2008-11-20 18:31:00,1.801,1.8015,1.801,1.80125,580999999.0
2008-11-20 18:32:00,1.80135,1.8028,1.8012,1.8025,530300000.0
2008-11-20 18:33:00,1.8025,1.8025,1.80145,1.8018,641600000.0
2008-11-20 18:34:00,1.8018,1.80255,1.8018,1.80255,933600000.0
2008-11-20 18:35:00,1.80245,1.8027,1.8016,1.8017,291900000.0
2008-11-20 18:36:00,1.8017,1.8017,1.79945,1.8011,364000000.0
2008-11-20 18:37:00,1.80115,1.8014,1.8,1.8006,584299996.0
2008-11-20 18:38:00,1.8006,1.80135,1.80045,1.8012,281500000.0
2008-11-20 18:39:00,1.8014,1.80245,1.8014,1.8019,285000000.0
2008-11-20 18:40:00,1.8019,1.8019,1.8019,1.8019,330000000.0
2008-11-20 18:41:00,1.8019,1.80265,1.8019,1.80215,190400000.0
2008-11-20 18:42:00,1.80205,1.80255,1.802,1.8024,430199999.0
2008-11-20 18:43:00,1.8024,1.80285,1.80185,1.80185,116000000.0
2008-11-20 18:44:00,1.8018,1.80375,1.8018,1.8034,143000000.0
2008-11-20 18:45:00,1.80335,1.8045,1.80305,1.8043,319300000.0
2008-11-20 18:46:00,1.8043,1.8044,1.803,1.80325,207900000.0
2008-11-20 18:47:00,1.8033,1.8035,1.8031,1.8031,92100000.0
2008-11-20 18:48:00,1.8031,1.8033,1.80195,1.8031,688800000.0
2008-11-20 18:49:00,1.8031,1.8031,1.80175,1.8023,564500000.0
2008-11-20 18:50:00,1.8023,1.8025,1.8023,1.8024,1183300000.0
2008-11-20 18:51:00,1.8024,1.8028,1.8024,1.8028,1222200000.0
2008-11-20 18:52:00,1.8028,1.80375,1.80245,1.8029,356200000.0
2008-11-20 18:53:00,1.8029,1.8032,1.8023,1.8027,1272500000.0
2008-11-20 18:54:00,1.8027,1.8031,1.8027,1.8029,803800000.0
2008-11-20 18:55:00,1.8029,1.8031,1.80235,1.8026,554699998.0
2008-11-20 18:56:00,1.8026,1.8037,1.8026,1.8036,1200200000.0
2008-11-20 18:57:00,1.8037,1.8042,1.80365,1.8042,201000000.0
2008-11-20 18:58:00,1.8042,1.8042,1.8035,1.8035,232100000.0
2008-11-20 18:59:00,1.8035,1.8038,1.8023,1.8038,381000000.0
2008-11-20 19:00:00,1.80365,1.80385,1.80215,1.8023,655600000.0
2008-11-20 19:01:00,1.8023,1.803,1.8021,1.8029,626499997.0
2008-11-20 19:02:00,1.8029,1.8029,1.8019,1.80225,1094500000.0
2008-11-20 19:03:00,1.80225,1.8025,1.80225,1.8024,677099999.0
2008-11-20 19:04:00,1.8024,1.8024,1.8023,1.8024,480000000.0
2008-11-20 19:05:00,1.8024,1.80255,1.8024,1.8025,617000000.0
2008-11-20 19:06:00,1.8025,1.80305,1.8025,1.8028,311600000.0
2008-11-20 19:07:00,1.8028,1.8028,1.8017,1.8024,1520600000.0
2008-11-20 19:08:00,1.8028,1.80375,1.8028,1.80305,581400000.0
2008-11-20 19:09:00,1.8032,1.8036,1.8031,1.8032,396900000.0
2008-11-20 19:10:00,1.8032,1.8032,1.8031,1.8032,623500000.0
2008-11-20 19:11:00,1.8032,1.8032,1.80225,1.80305,212300000.0
2008-11-20 19:12:00,1.803,1.80315,1.8027,1.8028,560400000.0
2008-11-20 19:13:00,1.8028,1.8028,1.80185,1.802,111200000.0
2008-11-20 19:14:00,1.8019,1.80275,1.8019,1.8023,219500000.0
2008-11-20 19:15:00,1.8023,1.8026,1.8023,1.8024,342699997.0
2008-11-20 19:16:00,1.8024,1.80355,1.8024,1.8035,474300000.0
2008-11-20 19:17:00,1.8035,1.8035,1.803,1.803,203200000.0
2008-11-20 19:18:00,1.803,1.8031,1.8029,1.8029,1131300000.0
2008-11-20 19:19:00,1.8029,1.8034,1.80285,1.803,900599996.0
2008-11-20 19:20:00,1.803,1.8041,1.803,1.8036,211700000.0
2008-11-20 19:21:00,1.80365,1.8038,1.80365,1.8037,1830800000.0
2008-11-20 19:22:00,1.8037,1.8037,1.8037,1.8037,1830000000.0
2008-11-20 19:23:00,1.8037,1.8037,1.80275,1.80305,792200000.0
2008-11-20 19:24:00,1.803,1.80375,1.803,1.8036,257200000.0
2008-11-20 19:25:00,1.8036,1.80385,1.8035,1.8036,371900000.0
2008-11-20 19:26:00,1.8036,1.8037,1.8035,1.8035,1728899957.0
2008-11-20 19:27:00,1.8041,1.8047,1.804,1.8046,678199996.0
2008-11-20 19:28:00,1.8038,1.80435,1.8037,1.80435,678199996.0
2008-11-20 19:29:00,1.80435,1.805,1.80405,1.8044,433499999.0
2008-11-20 19:30:00,1.8044,1.8052,1.8036,1.8039,384000001.0
2008-11-20 19:31:00,1.8038,1.80435,1.8038,1.8041,1361900019.0
2008-11-20 19:32:00,1.8041,1.80505,1.8031,1.80395,688299992.0
2008-11-20 19:33:00,1.804,1.8041,1.80205,1.8024,421800000.0
2008-11-20 19:34:00,1.8025,1.8025,1.79945,1.79995,216700000.0
2008-11-20 19:35:00,1.7999,1.80095,1.7999,1.80025,305500000.0
2008-11-20 19:36:00,1.80045,1.80135,1.7999,1.8009,891699997.0
2008-11-20 19:37:00,1.8009,1.80345,1.8008,1.8029,405800000.0
2008-11-20 19:38:00,1.80305,1.8035,1.8011,1.80225,319300000.0
2008-11-20 19:39:00,1.80225,1.80345,1.8018,1.80315,246700000.0
2008-11-20 19:40:00,1.8031,1.8046,1.8028,1.8029,238100000.0
2008-11-20 19:41:00,1.8029,1.8034,1.8021,1.80235,264100000.0
2008-11-20 19:42:00,1.80235,1.80455,1.80235,1.80395,272500000.0
2008-11-20 19:43:00,1.80395,1.80565,1.8039,1.8056,381100000.0
2008-11-20 19:44:00,1.8055,1.8055,1.8045,1.80475,290700000.0
2008-11-20 19:45:00,1.80475,1.80495,1.8034,1.80375,106900000.0
2008-11-20 19:46:00,1.80365,1.80615,1.8036,1.80615,188500000.0
2008-11-20 19:47:00,1.8063,1.8067,1.80535,1.806,292000000.0
2008-11-20 19:48:00,1.806,1.80775,1.8056,1.8074,319700000.0
2008-11-20 19:49:00,1.8074,1.8074,1.8063,1.8067,569200000.0
2008-11-20 19:50:00,1.80675,1.80745,1.8046,1.80665,440200000.0
2008-11-20 19:51:00,1.8066,1.80895,1.8066,1.8087,394900000.0
2008-11-20 19:52:00,1.8087,1.8103,1.8083,1.8102,837500000.0
2008-11-20 19:53:00,1.8102,1.81095,1.80935,1.81075,514100008.0
2008-11-20 19:54:00,1.8107,1.8109,1.81,1.81,386600000.0
2008-11-20 19:55:00,1.81,1.81,1.8089,1.809,680600000.0
2008-11-20 19:56:00,1.809,1.81055,1.80895,1.80955,451600000.0
2008-11-20 19:57:00,1.8096,1.80965,1.8084,1.8092,393200000.0
2008-11-20 19:58:00,1.8092,1.8092,1.8079,1.80795,585200000.0
2008-11-20 19:59:00,1.80795,1.8088,1.8077,1.8077,533299987.0
2008-11-20 20:00:00,1.8077,1.8083,1.8077,1.8081,1375400031.0
2008-11-20 20:01:00,1.8081,1.8081,1.8067,1.80745,729700000.0
2008-11-20 20:02:00,1.80705,1.8072,1.80585,1.8065,432900000.0
2008-11-20 20:03:00,1.80665,1.80685,1.8049,1.8058,280099999.0
2008-11-20 20:04:00,1.8058,1.8063,1.80545,1.8056,292600000.0
2008-11-20 20:05:00,1.80575,1.8072,1.80575,1.8072,242400000.0
2008-11-20 20:06:00,1.8073,1.8076,1.8072,1.8072,118200002.0
2008-11-20 20:07:00,1.8072,1.8085,1.80635,1.8083,733000000.0
2008-11-20 20:08:00,1.8083,1.8098,1.8081,1.80915,612400000.0
2008-11-20 20:09:00,1.80925,1.80995,1.8068,1.8079,355300000.0
2008-11-20 20:10:00,1.80795,1.80905,1.80725,1.8081,434200000.0
2008-11-20 20:11:00,1.8081,1.8084,1.8074,1.80835,601500000.0
2008-11-20 20:12:00,1.8079,1.8082,1.80705,1.8082,852200000.0
2008-11-20 20:13:00,1.8082,1.80845,1.80795,1.8083,223300000.0
2008-11-20 20:14:00,1.8083,1.8085,1.80765,1.80815,432400000.0
2008-11-20 20:15:00,1.80825,1.80925,1.8081,1.80915,179400000.0
2008-11-20 20:16:00,1.8091,1.8092,1.80705,1.8079,456100000.0
2008-11-20 20:17:00,1.80785,1.8087,1.8077,1.808,436900000.0
2008-11-20 20:18:00,1.808,1.809,1.8078,1.808,670600000.0
2008-11-20 20:19:00,1.808,1.808,1.80515,1.8062,514200000.0
2008-11-20 20:20:00,1.80625,1.80665,1.805,1.805,602700000.0
2008-11-20 20:21:00,1.805,1.8053,1.80275,1.80305,710900000.0
2008-11-20 20:22:00,1.80305,1.80435,1.803,1.8041,519500000.0
2008-11-20 20:23:00,1.80415,1.8045,1.804,1.8042,1012000000.0
2008-11-20 20:24:00,1.8042,1.8044,1.8042,1.8044,983900000.0
2008-11-20 20:25:00,1.8044,1.8045,1.8044,1.8044,864399998.0
2008-11-20 20:26:00,1.8044,1.8045,1.8044,1.8044,999100000.0
2008-11-20 20:27:00,1.8044,1.80465,1.8044,1.80455,362500000.0
2008-11-20 20:28:00,1.80455,1.8057,1.8045,1.8055,531000000.0
2008-11-20 20:29:00,1.8055,1.8069,1.805,1.8069,572300000.0
2008-11-20 20:30:00,1.8069,1.8082,1.8066,1.808,771700000.0
2008-11-20 20:31:00,1.8075,1.8082,1.80575,1.8075,1181600000.0
2008-11-20 20:32:00,1.8075,1.80785,1.8071,1.8075,804000000.0
2008-11-20 20:33:00,1.8075,1.8088,1.8075,1.8084,498700000.0
2008-11-20 20:34:00,1.8084,1.81,1.8084,1.8099,1205100000.0
2008-11-20 20:35:00,1.8099,1.8099,1.80685,1.8074,504400000.0
2008-11-20 20:36:00,1.8074,1.8074,1.80595,1.80605,410000000.0
2008-11-20 20:37:00,1.806,1.8072,1.806,1.8072,457400000.0
2008-11-20 20:38:00,1.80715,1.80945,1.8068,1.80905,308800000.0
2008-11-20 20:39:00,1.80905,1.80905,1.8075,1.8078,313100000.0
2008-11-20 20:40:00,1.80785,1.80845,1.80785,1.80815,349500000.0
2008-11-20 20:41:00,1.8081,1.8105,1.8081,1.8101,143600000.0
2008-11-20 20:42:00,1.8101,1.8101,1.80885,1.80945,189600000.0
2008-11-20 20:43:00,1.8094,1.81035,1.8092,1.8103,210700000.0
2008-11-20 20:44:00,1.8103,1.81115,1.8097,1.81095,554400000.0
2008-11-20 20:45:00,1.811,1.811,1.8079,1.809,197800000.0
2008-11-20 20:46:00,1.809,1.80995,1.809,1.80995,47800000.0
2008-11-20 20:47:00,1.80985,1.81105,1.8098,1.81075,70400000.0
2008-11-20 20:48:00,1.81085,1.8113,1.81085,1.811,148300000.0
2008-11-20 20:49:00,1.811,1.811,1.8102,1.8103,156700000.0
2008-11-20 20:50:00,1.8103,1.8107,1.81015,1.8103,44000000.0
2008-11-20 20:51:00,1.8103,1.8103,1.8103,1.8103,20000000.0
2008-11-20 20:52:00,1.8103,1.8103,1.80925,1.8095,238200000.0
2008-11-20 20:53:00,1.8095,1.8095,1.8082,1.8089,531000000.0
2008-11-20 20:54:00,1.809,1.80915,1.8088,1.8089,575100000.0
2008-11-20 20:55:00,1.8089,1.80965,1.8089,1.8094,302400000.0
2008-11-20 20:56:00,1.8094,1.80945,1.8094,1.8094,780499996.0
2008-11-20 20:57:00,1.8094,1.8094,1.8094,1.8094,612000000.0
2008-11-20 20:58:00,1.8094,1.8106,1.8094,1.8104,308700001.0
2008-11-20 20:59:00,1.81045,1.81215,1.81045,1.8113,83300000.0
2008-11-20 21:00:00,1.8113,1.812,1.8111,1.8112,479300000.0
2008-11-20 21:01:00,1.8112,1.8112,1.80965,1.81025,327700000.0
2008-11-20 21:02:00,1.81095,1.81125,1.8104,1.8109,308599996.0
2008-11-20 21:03:00,1.8109,1.81155,1.8109,1.81115,164000000.0
2008-11-20 21:04:00,1.8111,1.8114,1.8109,1.811,315500000.0
2008-11-20 21:05:00,1.81115,1.8116,1.8096,1.8096,476899995.0
2008-11-20 21:06:00,1.80975,1.8104,1.80975,1.8102,148800000.0
2008-11-20 21:07:00,1.8102,1.8102,1.80895,1.80925,616800000.0
2008-11-20 21:08:00,1.80935,1.8094,1.808,1.80815,287100000.0
2008-11-20 21:09:00,1.8081,1.80855,1.808,1.8081,129500000.0
2008-11-20 21:10:00,1.80755,1.8077,1.80735,1.80755,255800000.0
2008-11-20 21:11:00,1.8076,1.80885,1.8076,1.80855,90500000.0
2008-11-20 21:12:00,1.80865,1.8095,1.8085,1.80915,72100000.0
2008-11-20 21:13:00,1.80945,1.80965,1.80895,1.8095,63000000.0
2008-11-20 21:14:00,1.8095,1.8097,1.8093,1.80955,313199999.0
2008-11-20 21:15:00,1.8095,1.8106,1.8092,1.81045,580399989.0
2008-11-20 21:16:00,1.8104,1.8108,1.81005,1.8102,57200000.0
2008-11-20 21:17:00,1.8102,1.8102,1.8102,1.8102,32000000.0
2008-11-20 21:18:00,1.8102,1.8103,1.80925,1.80935,53300000.0
2008-11-20 21:19:00,1.8093,1.80975,1.8089,1.8096,412499999.0
2008-11-20 21:20:00,1.8096,1.8096,1.8086,1.80885,163600000.0
2008-11-20 21:21:00,1.8088,1.8095,1.80865,1.8093,59600000.0
2008-11-20 21:22:00,1.8095,1.8097,1.8092,1.8097,34500000.0
2008-11-20 21:23:00,1.8097,1.8104,1.80955,1.8098,47100000.0
2008-11-20 21:24:00,1.8099,1.8099,1.8099,1.8099,46000000.0
2008-11-20 21:25:00,1.8099,1.8117,1.8088,1.8109,94600000.0
2008-11-20 21:26:00,1.8109,1.8109,1.80815,1.8085,328600000.0
2008-11-20 21:27:00,1.8086,1.81135,1.8086,1.8109,202800000.0
2008-11-20 21:28:00,1.8109,1.8114,1.8107,1.8109,58100000.0
2008-11-20 21:29:00,1.8108,1.8109,1.81045,1.8107,343500000.0
2008-11-20 21:30:00,1.8107,1.81215,1.81065,1.81205,186500000.0
2008-11-20 21:31:00,1.812,1.81205,1.81015,1.8103,148800000.0
2008-11-20 21:32:00,1.8105,1.8111,1.81015,1.81085,259899999.0
2008-11-20 21:33:00,1.81105,1.81135,1.8107,1.81115,342400000.0
2008-11-20 21:34:00,1.8109,1.812,1.8109,1.8113,165200000.0
2008-11-20 21:35:00,1.8113,1.8113,1.80975,1.811,313900000.0
2008-11-20 21:36:00,1.811,1.81105,1.8092,1.80965,462600000.0
2008-11-20 21:37:00,1.8098,1.8115,1.80965,1.811,178300000.0
2008-11-20 21:38:00,1.811,1.8112,1.8098,1.8112,139400000.0
2008-11-20 21:39:00,1.8112,1.81125,1.8108,1.8112,55300000.0
2008-11-20 21:40:00,1.81135,1.8141,1.81135,1.8141,111500000.0
2008-11-20 21:41:00,1.814,1.8141,1.8113,1.81305,515299999.0
2008-11-20 21:42:00,1.81305,1.81305,1.8124,1.8127,700000000.0
2008-11-20 21:43:00,1.8127,1.813,1.8123,1.81295,351600000.0
2008-11-20 21:44:00,1.8129,1.8132,1.8123,1.81275,191900000.0
2008-11-20 21:45:00,1.81285,1.8135,1.81275,1.8132,120500000.0
2008-11-20 21:46:00,1.8131,1.81385,1.8131,1.8137,298200000.0
2008-11-20 21:47:00,1.8137,1.8137,1.81275,1.81295,338300000.0
2008-11-20 21:48:00,1.8131,1.8131,1.8116,1.8122,640600000.0
2008-11-20 21:49:00,1.8122,1.8122,1.811,1.8113,644600000.0
2008-11-20 21:50:00,1.8113,1.81145,1.8111,1.8114,625200000.0
2008-11-20 21:51:00,1.81145,1.8116,1.8113,1.8116,312200000.0
2008-11-20 21:52:00,1.8115,1.8117,1.8114,1.8117,291200000.0
2008-11-20 21:53:00,1.8117,1.8117,1.8114,1.8117,1027000000.0
2008-11-20 21:54:00,1.8116,1.81255,1.81095,1.8118,990599990.0
2008-11-20 21:55:00,1.8119,1.8122,1.81135,1.812,264500000.0
2008-11-20 21:56:00,1.812,1.8123,1.812,1.8123,216000000.0
2008-11-20 21:57:00,1.8123,1.8123,1.81045,1.811,619400000.0
2008-11-20 21:58:00,1.811,1.8116,1.811,1.8114,758300001.0
2008-11-20 21:59:00,1.8114,1.81225,1.8099,1.81155,1076900000.0
2008-11-20 22:00:00,1.8114,1.81295,1.811,1.8124,252100000.0
2008-11-20 22:01:00,1.81085,1.8125,1.8108,1.8125,78500000.0
2008-11-20 22:02:00,1.8126,1.8127,1.8122,1.8122,124300000.0
2008-11-20 22:03:00,1.8122,1.81275,1.8122,1.8122,239600000.0
2008-11-20 22:04:00,1.8122,1.81335,1.8122,1.8131,267400000.0
2008-11-20 22:05:00,1.8131,1.8131,1.81145,1.8116,217000000.0
2008-11-20 22:06:00,1.8116,1.8121,1.81145,1.81205,365700000.0
2008-11-20 22:07:00,1.8119,1.8119,1.80995,1.81035,87100000.0
2008-11-20 22:08:00,1.81055,1.812,1.8104,1.8115,88600000.0
2008-11-20 22:09:00,1.81145,1.81175,1.8106,1.811,104500000.0
2008-11-20 22:10:00,1.81105,1.8123,1.811,1.8118,112700000.0
2008-11-20 22:11:00,1.8117,1.812,1.8117,1.8117,134200000.0
2008-11-20 22:12:00,1.8117,1.8117,1.8117,1.8117,96000000.0
2008-11-20 22:13:00,1.81065,1.8109,1.8106,1.8106,182800000.0
2008-11-20 22:14:00,1.8106,1.81065,1.80935,1.80935,159100000.0
2008-11-20 22:15:00,1.80935,1.80935,1.808,1.8083,208299999.0
2008-11-20 22:16:00,1.8083,1.8097,1.8083,1.8096,172799999.0
2008-11-20 22:17:00,1.8096,1.8096,1.8094,1.8096,156000000.0
2008-11-20 22:18:00,1.8096,1.8096,1.8081,1.8086,125000000.0
2008-11-20 22:19:00,1.80855,1.80895,1.8077,1.80795,298900000.0
2008-11-20 22:20:00,1.80795,1.8095,1.80765,1.809,170600000.0
2008-11-20 22:21:00,1.809,1.8091,1.80775,1.8087,146800000.0
2008-11-20 22:22:00,1.8087,1.8095,1.8086,1.80935,183200000.0
2008-11-20 22:23:00,1.8093,1.8093,1.80745,1.8075,326499999.0
2008-11-20 22:24:00,1.8076,1.8085,1.8065,1.8066,413200000.0
2008-11-20 22:25:00,1.8067,1.8075,1.8067,1.8072,521400000.0
2008-11-20 22:26:00,1.8072,1.80865,1.8072,1.8079,359500000.0
2008-11-20 22:27:00,1.8079,1.80795,1.80725,1.80775,369900000.0
2008-11-20 22:28:00,1.8079,1.80885,1.8079,1.8087,261000000.0
2008-11-20 22:29:00,1.80865,1.8089,1.8084,1.8085,172300000.0
2008-11-20 22:30:00,1.8085,1.8085,1.8085,1.8085,265300000.0
2008-11-20 22:31:00,1.8085,1.8085,1.8084,1.8085,246000000.0
2008-11-20 22:32:00,1.8084,1.80875,1.8084,1.8085,197000000.0
2008-11-20 22:33:00,1.8085,1.8085,1.8075,1.8075,57300000.0
2008-11-20 22:34:00,1.8075,1.8075,1.8075,1.8075,132000000.0
2008-11-20 22:35:00,1.8075,1.8075,1.80605,1.8065,92700000.0
2008-11-20 22:36:00,1.8065,1.8075,1.8056,1.8071,228600000.0
2008-11-20 22:37:00,1.8071,1.8089,1.8071,1.8088,679800000.0
2008-11-20 22:38:00,1.8088,1.8089,1.8078,1.8078,147000000.0
2008-11-20 22:39:00,1.80795,1.80805,1.8059,1.80595,376800000.0
2008-11-20 22:40:00,1.8051,1.8052,1.8026,1.80265,243200000.0
2008-11-20 22:41:00,1.8026,1.80365,1.8026,1.8036,133000000.0
2008-11-20 22:42:00,1.80355,1.80385,1.8016,1.8018,502499999.0
2008-11-20 22:43:00,1.8018,1.8024,1.8017,1.8019,116400000.0
2008-11-20 22:44:00,1.8019,1.8023,1.80185,1.8019,194900000.0
2008-11-20 22:45:00,1.80185,1.80285,1.8,1.8004,662000000.0
2008-11-20 22:46:00,1.8004,1.8021,1.80025,1.8014,446200000.0
2008-11-20 22:47:00,1.8012,1.802,1.8012,1.8018,658200000.0
2008-11-20 22:48:00,1.8018,1.8018,1.8018,1.8018,720000000.0
2008-11-20 22:49:00,1.8018,1.80265,1.80175,1.8025,688999999.0
2008-11-20 22:50:00,1.80245,1.8028,1.8023,1.8024,289700000.0
2008-11-20 22:51:00,1.8024,1.80295,1.80145,1.8025,664199999.0
2008-11-20 22:52:00,1.8026,1.8034,1.8026,1.8034,90500000.0
2008-11-20 22:53:00,1.80345,1.8035,1.8028,1.8028,564600000.0
2008-11-20 22:54:00,1.80305,1.8035,1.80265,1.8032,905300000.0
2008-11-20 22:55:00,1.8032,1.8032,1.8008,1.802,621900000.0
2008-11-20 22:56:00,1.8019,1.8023,1.8018,1.8019,48300000.0
2008-11-20 22:57:00,1.8019,1.80195,1.801,1.80155,38000000.0
2008-11-20 22:58:00,1.80155,1.80315,1.80145,1.803,175099999.0
2008-11-20 22:59:00,1.803,1.8033,1.8029,1.80305,690599999.0
2008-11-20 23:00:00,1.80315,1.8041,1.8018,1.80195,390800000.0
2008-11-20 23:01:00,1.80185,1.8026,1.8015,1.80215,143700000.0
2008-11-20 23:02:00,1.80215,1.80235,1.8018,1.8019,314100000.0
2008-11-20 23:03:00,1.80195,1.8025,1.8019,1.8022,107000000.0
2008-11-20 23:04:00,1.8022,1.8022,1.8022,1.8022,108600000.0
2008-11-20 23:05:00,1.8022,1.80315,1.8022,1.80285,143600000.0
2008-11-20 23:06:00,1.8027,1.8028,1.8027,1.8028,222900000.0
2008-11-20 23:07:00,1.8028,1.80295,1.8028,1.8028,75400000.0
2008-11-20 23:08:00,1.8028,1.8034,1.8028,1.8034,94300000.0
2008-11-20 23:09:00,1.8035,1.80395,1.8027,1.8027,562099998.0
2008-11-20 23:10:00,1.8027,1.8031,1.8027,1.8031,159600000.0
2008-11-20 23:11:00,1.8031,1.8031,1.8031,1.8031,168000000.0
2008-11-20 23:12:00,1.8031,1.8031,1.8031,1.8031,144000000.0
2008-11-20 23:13:00,1.8031,1.8031,1.8031,1.8031,134600000.0
2008-11-20 23:14:00,1.8031,1.8031,1.8031,1.8031,54000000.0
2008-11-20 23:15:00,1.80315,1.8032,1.8031,1.8031,59900000.0
2008-11-20 23:16:00,1.8031,1.8032,1.8019,1.80295,30600000.0
2008-11-20 23:17:00,1.8028,1.8031,1.8028,1.8031,43600000.0
2008-11-20 23:18:00,1.8033,1.8033,1.8033,1.8033,45900000.0
2008-11-20 23:19:00,1.8035,1.8036,1.8033,1.8033,364200000.0
2008-11-20 23:20:00,1.8034,1.80355,1.8033,1.8035,38100000.0
2008-11-20 23:21:00,1.80355,1.8038,1.8034,1.8038,16900000.0
2008-11-20 23:22:00,1.80395,1.80415,1.80375,1.80395,17200000.0
2008-11-20 23:23:00,1.8039,1.8039,1.8039,1.8039,2900000.0
2008-11-20 23:24:00,1.8039,1.8039,1.8034,1.8038,56800000.0
2008-11-20 23:25:00,1.8038,1.8043,1.80365,1.8043,247500000.0
2008-11-20 23:26:00,1.80435,1.8047,1.8032,1.80375,87200000.0
2008-11-20 23:27:00,1.80375,1.8041,1.80325,1.8041,33500000.0
2008-11-20 23:28:00,1.80425,1.8052,1.8042,1.8049,31200000.0
2008-11-20 23:29:00,1.80505,1.8053,1.80505,1.8051,31400000.0
2008-11-20 23:30:00,1.80505,1.80505,1.8049,1.8049,702100000.0
2008-11-20 23:31:00,1.805,1.805,1.8032,1.8037,200200000.0
2008-11-20 23:32:00,1.8037,1.8043,1.80355,1.8037,101800000.0
2008-11-20 23:33:00,1.8037,1.8037,1.8033,1.8036,126600000.0
2008-11-20 23:34:00,1.8037,1.8037,1.8025,1.8025,251000000.0
2008-11-20 23:35:00,1.8025,1.8025,1.80125,1.802,251500000.0
2008-11-20 23:36:00,1.802,1.80265,1.80195,1.8024,380300000.0
2008-11-20 23:37:00,1.8024,1.80275,1.8011,1.80265,101700000.0
2008-11-20 23:38:00,1.8019,1.80305,1.8017,1.80235,47200000.0
2008-11-20 23:39:00,1.8023,1.8074,1.8022,1.8054,268100000.0
2008-11-20 23:40:00,1.8054,1.8058,1.80445,1.80455,107000000.0
2008-11-20 23:41:00,1.80465,1.8051,1.80435,1.80505,71500000.0
2008-11-20 23:42:00,1.8051,1.8051,1.8034,1.8034,76700000.0
2008-11-20 23:43:00,1.80385,1.8058,1.80375,1.80545,52500000.0
2008-11-20 23:44:00,1.80565,1.8058,1.8053,1.80555,72900000.0
2008-11-20 23:45:00,1.80555,1.80565,1.80535,1.8054,67000000.0
2008-11-20 23:46:00,1.8054,1.8054,1.80265,1.8036,190200001.0
2008-11-20 23:47:00,1.804,1.80435,1.8031,1.8033,163000000.0
2008-11-20 23:48:00,1.8033,1.8033,1.80245,1.80265,21000000.0
2008-11-20 23:49:00,1.8026,1.8032,1.80255,1.80295,24000000.0
2008-11-20 23:50:00,1.80295,1.8035,1.80295,1.8035,44000000.0
2008-11-20 23:51:00,1.8035,1.8038,1.80335,1.8036,186300000.0
2008-11-20 23:52:00,1.8036,1.8036,1.80245,1.8026,346600000.0
2008-11-20 23:53:00,1.8026,1.8031,1.80255,1.80255,122600000.0
2008-11-20 23:54:00,1.80295,1.8031,1.80255,1.80255,66000000.0
2008-11-20 23:55:00,1.80295,1.8031,1.80255,1.8031,60000000.0
2008-11-20 23:56:00,1.8032,1.8035,1.8031,1.8035,40000000.0
2008-11-20 23:57:00,1.8035,1.8037,1.80295,1.8031,40600000.0
2008-11-20 23:58:00,1.8032,1.80365,1.8031,1.80335,58400000.0
2008-11-20 23:59:00,1.8033,1.8033,1.8031,1.8032,11900000.0
2008-11-21 00:00:00,1.80315,1.8032,1.80125,1.80195,19000000.0
2008-11-21 00:01:00,1.8023,1.8023,1.80125,1.80155,6000000.0
2008-11-21 00:02:00,1.8012,1.80135,1.8012,1.80125,5000000.0
2008-11-21 00:03:00,1.80125,1.80125,1.80125,1.80125,9000000.0
2008-11-21 00:04:00,1.80125,1.8034,1.80095,1.80125,31700000.0
2008-11-21 00:05:00,1.8009,1.8009,1.79875,1.79925,13000000.0
2008-11-21 00:06:00,1.7988,1.7989,1.79835,1.79835,10600000.0
2008-11-21 00:07:00,1.7986,1.8,1.7986,1.8,18800000.0
2008-11-21 00:08:00,1.80097,1.80181,1.79999,1.8001,167600000.0
2008-11-21 00:09:00,1.80005,1.80115,1.79928,1.80015,26400000.0
2008-11-21 00:10:00,1.8002,1.8004,1.8002,1.8004,3000000.0
2008-11-21 00:11:00,1.8006,1.80155,1.8006,1.80155,10000000.0
2008-11-21 00:12:00,1.8015,1.8015,1.8014,1.8014,5000000.0
2008-11-21 00:13:00,1.8015,1.802,1.8015,1.8016,4000000.0
2008-11-21 00:14:00,1.80155,1.80215,1.80155,1.80215,3000000.0
2008-11-21 00:15:00,1.8015,1.8024,1.8015,1.8024,15000000.0
2008-11-21 00:16:00,1.80255,1.80255,1.80185,1.8023,8000000.0
2008-11-21 00:17:00,1.80104,1.80104,1.79996,1.79996,78000000.0
2008-11-21 00:18:00,1.80205,1.8025,1.80205,1.80245,7000000.0
2008-11-21 00:19:00,1.80235,1.80245,1.801,1.801,76200000.0
2008-11-21 00:20:00,1.8011,1.8014,1.801,1.801,52000000.0
2008-11-21 00:21:00,1.801,1.8013,1.8009,1.8013,54000000.0
2008-11-21 00:22:00,1.80145,1.80145,1.8014,1.8014,43000000.0
2008-11-21 00:23:00,1.8014,1.8014,1.8014,1.8014,78000000.0
2008-11-21 00:24:00,1.8014,1.8014,1.79945,1.79995,52000000.0
2008-11-21 00:25:00,1.8001,1.8003,1.7995,1.8003,7400000.0
2008-11-21 00:26:00,1.8,1.80025,1.8,1.8001,80000000.0
2008-11-21 00:27:00,1.8001,1.8002,1.8001,1.8001,44400000.0
2008-11-21 00:28:00,1.8001,1.8003,1.8001,1.80025,51800000.0
2008-11-21 00:29:00,1.80025,1.80025,1.80005,1.8002,4000000.0
2008-11-21 00:30:00,1.8005,1.80085,1.8002,1.8002,7200000.0
2008-11-21 00:31:00,1.80015,1.80015,1.79965,1.79985,13800000.0
2008-11-21 00:32:00,1.79955,1.8003,1.79955,1.7999,5000000.0
2008-11-21 00:33:00,1.8,1.8,1.79875,1.7993,100000000.0
2008-11-21 00:34:00,1.7994,1.79945,1.7994,1.79945,27000000.0
2008-11-21 00:35:00,1.7994,1.79945,1.7994,1.79945,8600000.0
2008-11-21 00:36:00,1.7994,1.7994,1.7994,1.7994,6000000.0
2008-11-21 00:37:00,1.79965,1.79965,1.7994,1.79945,3000000.0
2008-11-21 00:38:00,1.7995,1.8002,1.7995,1.8002,6000000.0
2008-11-21 00:39:00,1.80025,1.80075,1.79995,1.80075,16400000.0
2008-11-21 00:40:00,1.8009,1.80115,1.8008,1.80085,10300000.0
2008-11-21 00:41:00,1.802,1.802,1.8012,1.8012,71400000.0
2008-11-21 00:42:00,1.8013,1.8013,1.8012,1.8012,38600000.0
2008-11-21 00:43:00,1.80135,1.80165,1.80135,1.80155,13000000.0
2008-11-21 00:44:00,1.8017,1.8017,1.8015,1.8016,4000000.0
2008-11-21 00:45:00,1.8018,1.8018,1.8015,1.8015,2000000.0
2008-11-21 00:46:00,1.80105,1.80105,1.80105,1.80105,12000000.0
2008-11-21 00:47:00,1.80175,1.8018,1.8016,1.8016,6000000.0
2008-11-21 00:48:00,1.8018,1.8024,1.80155,1.8024,11600000.0
2008-11-21 00:49:00,1.80215,1.80245,1.80205,1.80245,6000000.0
2008-11-21 00:50:00,1.8025,1.8036,1.8015,1.8036,20000000.0
2008-11-21 00:51:00,1.803,1.80325,1.803,1.80325,2000000.0
2008-11-21 00:52:00,1.8019,1.80265,1.8019,1.80265,14000000.0
2008-11-21 00:53:00,1.80295,1.80305,1.8024,1.80255,11000000.0
2008-11-21 00:54:00,1.80255,1.80295,1.80255,1.80275,6000000.0
2008-11-21 00:55:00,1.8027,1.80355,1.8027,1.80355,12000000.0
2008-11-21 00:56:00,1.8036,1.80455,1.8022,1.8039,34000000.0
2008-11-21 00:57:00,1.804,1.804,1.804,1.804,36000000.0
2008-11-21 00:58:00,1.804,1.804,1.804,1.804,18000000.0
2008-11-21 00:59:00,1.8039,1.804,1.8037,1.8037,48000000.0
2008-11-21 01:00:00,1.80395,1.804,1.80375,1.804,86000000.0
2008-11-21 01:01:00,1.804,1.8046,1.804,1.8046,21600000.0
2008-11-21 01:02:00,1.80396,1.80471,1.80363,1.8038,93100000.0
2008-11-21 01:03:00,1.80465,1.805,1.80465,1.805,5000000.0
2008-11-21 01:04:00,1.805,1.80505,1.80495,1.80505,11200000.0
2008-11-21 01:05:00,1.8047,1.8047,1.80455,1.80455,6000000.0
2008-11-21 01:06:00,1.8046,1.8046,1.80385,1.804,37600000.0
2008-11-21 01:07:00,1.804,1.804,1.804,1.804,24000000.0
2008-11-21 01:08:00,1.804,1.80405,1.804,1.80405,7600000.0
2008-11-21 01:09:00,1.804,1.8053,1.8031,1.8035,33400000.0
2008-11-21 01:10:00,1.80665,1.809,1.80545,1.809,73200000.0
2008-11-21 01:11:00,1.80895,1.80895,1.8049,1.8049,43600000.0
2008-11-21 01:12:00,1.8053,1.80595,1.805,1.80595,11000000.0
2008-11-21 01:13:00,1.8062,1.80635,1.8056,1.8058,12000000.0
2008-11-21 01:14:00,1.8057,1.8064,1.80545,1.8064,12000000.0
2008-11-21 01:15:00,1.80665,1.80685,1.80665,1.8067,9000000.0
2008-11-21 01:16:00,1.80655,1.80655,1.8059,1.8061,6000000.0
2008-11-21 01:17:00,1.806,1.80615,1.80585,1.806,9000000.0
2008-11-21 01:18:00,1.8061,1.8077,1.80575,1.80605,53500000.0
2008-11-21 01:19:00,1.80605,1.80695,1.806,1.80695,11300000.0
2008-11-21 01:20:00,1.8071,1.8071,1.8061,1.8071,126000000.0
2008-11-21 01:21:00,1.8071,1.8071,1.8071,1.8071,54000000.0
2008-11-21 01:22:00,1.8071,1.8071,1.8061,1.8071,66000000.0
2008-11-21 01:23:00,1.8071,1.8071,1.8057,1.8057,103600000.0
2008-11-21 01:24:00,1.8058,1.80615,1.8058,1.806,105200000.0
2008-11-21 01:25:00,1.8061,1.80635,1.8061,1.80635,12000000.0
2008-11-21 01:26:00,1.80625,1.8063,1.8058,1.8061,18600000.0
2008-11-21 01:27:00,1.8061,1.8068,1.8061,1.8068,18600000.0
2008-11-21 01:28:00,1.8067,1.8071,1.8067,1.80695,20600000.0
2008-11-21 01:29:00,1.80695,1.807,1.8066,1.8066,209000000.0
2008-11-21 01:30:00,1.8069,1.8069,1.8068,1.8069,134000000.0
2008-11-21 01:31:00,1.8069,1.8069,1.80485,1.8059,128200000.0
2008-11-21 01:32:00,1.8059,1.8059,1.8059,1.8059,66600000.0
2008-11-21 01:33:00,1.8059,1.8062,1.8058,1.8059,123000000.0
2008-11-21 01:34:00,1.8059,1.8059,1.8058,1.8059,174000000.0
2008-11-21 01:35:00,1.8059,1.8059,1.80345,1.80465,623400000.0
2008-11-21 01:36:00,1.80455,1.8046,1.8035,1.8036,175200000.0
2008-11-21 01:37:00,1.8036,1.8036,1.8034,1.8036,168000000.0
2008-11-21 01:38:00,1.8036,1.8045,1.8036,1.8045,42000000.0
2008-11-21 01:39:00,1.80405,1.80435,1.8038,1.804,9000000.0
2008-11-21 01:40:00,1.80395,1.80395,1.8038,1.8038,294599998.0
2008-11-21 01:41:00,1.8038,1.8038,1.8019,1.8026,917700000.0
2008-11-21 01:42:00,1.8026,1.80265,1.8026,1.8026,183000000.0
2008-11-21 01:43:00,1.8026,1.8033,1.8026,1.80315,37600000.0
2008-11-21 01:44:00,1.8032,1.8035,1.8032,1.8035,5000000.0
2008-11-21 01:45:00,1.80355,1.804,1.80335,1.804,20000000.0
2008-11-21 01:46:00,1.80395,1.80395,1.80255,1.8032,47200000.0
2008-11-21 01:47:00,1.8032,1.8032,1.8032,1.8032,48000000.0
2008-11-21 01:48:00,1.8034,1.80405,1.8032,1.804,46300000.0
2008-11-21 01:49:00,1.80395,1.8042,1.8032,1.8034,79100000.0
2008-11-21 01:50:00,1.8031,1.8032,1.8028,1.8029,162000000.0
2008-11-21 01:51:00,1.8031,1.80345,1.8028,1.8033,187000000.0
2008-11-21 01:52:00,1.8033,1.8036,1.8033,1.8033,278600000.0
2008-11-21 01:53:00,1.8033,1.8039,1.8025,1.8039,83000000.0
2008-11-21 01:54:00,1.80415,1.8049,1.80415,1.8044,23000000.0
2008-11-21 01:55:00,1.8042,1.8042,1.8042,1.8042,48000000.0
2008-11-21 01:56:00,1.80367,1.80375,1.8028,1.8028,84200000.0
2008-11-21 01:57:00,1.8042,1.8042,1.8042,1.8042,24000000.0
2008-11-21 01:58:00,1.8042,1.80475,1.8042,1.80475,19800000.0
2008-11-21 01:59:00,1.8043,1.8055,1.8043,1.8055,54000000.0
2008-11-21 02:00:00,1.8055,1.80555,1.8055,1.8055,141900000.0
2008-11-21 02:01:00,1.8055,1.8065,1.8055,1.8065,25800000.0
2008-11-21 02:02:00,1.8067,1.8067,1.8067,1.8067,16200000.0
2008-11-21 02:03:00,1.8067,1.8067,1.80585,1.806,67800000.0
2008-11-21 02:04:00,1.806,1.806,1.8056,1.8057,360000000.0
2008-11-21 02:05:00,1.8057,1.806,1.80195,1.8046,219700000.0
2008-11-21 02:06:00,1.8046,1.8046,1.8046,1.8046,48000000.0
2008-11-21 02:07:00,1.8046,1.8046,1.8046,1.8046,132000000.0
2008-11-21 02:08:00,1.8046,1.8046,1.8046,1.8046,60000000.0
2008-11-21 02:09:00,1.8046,1.8061,1.8046,1.806,61300000.0
2008-11-21 02:10:00,1.806,1.806,1.806,1.806,84000000.0
2008-11-21 02:11:00,1.806,1.806,1.806,1.806,336000000.0
2008-11-21 02:12:00,1.8064,1.807,1.8064,1.8068,49300000.0
2008-11-21 02:13:00,1.8068,1.8068,1.8068,1.8068,54000000.0
2008-11-21 02:14:00,1.8068,1.8068,1.8068,1.8068,90000000.0
2008-11-21 02:15:00,1.8068,1.8068,1.8068,1.8068,180000000.0
2008-11-21 02:16:00,1.8068,1.8068,1.8068,1.8068,300000000.0
2008-11-21 02:17:00,1.8068,1.8068,1.8068,1.8068,60000000.0
2008-11-21 02:18:00,1.8068,1.8068,1.8064,1.8068,306000000.0
2008-11-21 02:19:00,1.8068,1.8068,1.8068,1.8068,240000000.0
2008-11-21 02:20:00,1.8068,1.8068,1.8049,1.8049,348000000.0
2008-11-21 02:21:00,1.8049,1.8051,1.8049,1.8051,216000000.0
2008-11-21 02:22:00,1.8051,1.8051,1.8051,1.8051,18000000.0
2008-11-21 02:23:00,1.8051,1.8054,1.8051,1.8054,86600000.0
2008-11-21 02:24:00,1.80565,1.80565,1.80535,1.80545,4900000.0
2008-11-21 02:25:00,1.80565,1.806,1.80565,1.806,16400000.0
2008-11-21 02:26:00,1.80533,1.80539,1.80491,1.80512,93100000.0
2008-11-21 02:27:00,1.80585,1.8066,1.8058,1.8064,193000000.0
2008-11-21 02:28:00,1.8064,1.8069,1.8064,1.8069,27900000.0
2008-11-21 02:29:00,1.8069,1.80735,1.8067,1.80685,54700000.0
2008-11-21 02:30:00,1.80705,1.80715,1.807,1.807,10300000.0
2008-11-21 02:31:00,1.807,1.807,1.807,1.807,3200000.0
2008-11-21 02:32:00,1.80597,1.80612,1.80518,1.80563,93100000.0
2008-11-21 02:33:00,1.807,1.807,1.807,1.807,7000000.0
2008-11-21 02:34:00,1.80499,1.80521,1.80479,1.80486,75300000.0
2008-11-21 02:35:00,1.807,1.807,1.8048,1.8051,47000000.0
2008-11-21 02:36:00,1.8052,1.8055,1.8052,1.8055,211300000.0
2008-11-21 02:37:00,1.80565,1.8057,1.8055,1.8057,32000000.0
2008-11-21 02:38:00,1.80638,1.80638,1.80551,1.80551,56000000.0
2008-11-21 02:39:00,1.8057,1.8057,1.8057,1.8057,18000000.0
2008-11-21 02:40:00,1.80518,1.80518,1.80304,1.80427,102000000.0
2008-11-21 02:41:00,1.80473,1.80492,1.80354,1.80372,42000000.0
2008-11-21 02:42:00,1.8059,1.806,1.8059,1.806,12000000.0
2008-11-21 02:43:00,1.806,1.806,1.806,1.806,6000000.0
2008-11-21 02:44:00,1.806,1.806,1.806,1.806,48000000.0
2008-11-21 02:45:00,1.806,1.8065,1.806,1.8064,78000000.0
2008-11-21 02:46:00,1.8064,1.8068,1.80625,1.8066,194600000.0
2008-11-21 02:47:00,1.8069,1.8069,1.8067,1.8067,18000000.0
2008-11-21 02:48:00,1.80576,1.80613,1.80529,1.8061,226000000.0
2008-11-21 02:49:00,1.80617,1.80635,1.80475,1.80589,75000000.0
2008-11-21 02:50:00,1.80588,1.80601,1.80528,1.80566,74000000.0
2008-11-21 02:51:00,1.8054,1.80603,1.80532,1.80588,152000000.0
2008-11-21 02:52:00,1.80554,1.80592,1.80527,1.80533,97000000.0
2008-11-21 02:53:00,1.80545,1.80608,1.80534,1.8056,131000000.0
2008-11-21 02:54:00,1.80553,1.80625,1.80525,1.80605,62000000.0
2008-11-21 02:55:00,1.8068,1.8072,1.8068,1.8072,60000000.0
2008-11-21 02:56:00,1.8072,1.8072,1.8072,1.8072,18000000.0
2008-11-21 02:57:00,1.8072,1.8072,1.8072,1.8072,18000000.0
2008-11-21 02:58:00,1.8072,1.8072,1.8072,1.8072,48000000.0
2008-11-21 02:59:00,1.80671,1.80691,1.80544,1.80544,13200000.0
2008-11-21 03:00:00,1.80614,1.80671,1.80578,1.8064,17400000.0
2008-11-21 03:01:00,1.80682,1.80682,1.80534,1.80645,41600000.0
2008-11-21 03:02:00,1.80616,1.80693,1.806,1.806,25200000.0
2008-11-21 03:03:00,1.80568,1.80684,1.80568,1.80613,24400000.0
2008-11-21 03:04:00,1.80607,1.80637,1.80566,1.80566,12600000.0
2008-11-21 03:05:00,1.80515,1.80624,1.80515,1.80624,13200000.0
2008-11-21 03:06:00,1.80544,1.80657,1.80544,1.8065,49200000.0
2008-11-21 03:07:00,1.80631,1.80671,1.80596,1.80605,27400000.0
2008-11-21 03:08:00,1.80606,1.80667,1.80606,1.80627,18200000.0
2008-11-21 03:09:00,1.80635,1.80641,1.80543,1.80543,31800000.0
2008-11-21 03:10:00,1.80465,1.8048,1.80465,1.8048,7000000.0
2008-11-21 03:11:00,1.8052,1.8058,1.8052,1.8058,114000000.0
2008-11-21 03:12:00,1.8059,1.8066,1.8059,1.8065,30000000.0
2008-11-21 03:13:00,1.80482,1.8055,1.80482,1.805,81100000.0
2008-11-21 03:14:00,1.80585,1.80699,1.80562,1.80649,57100000.0
2008-11-21 03:15:00,1.80658,1.80695,1.80558,1.8062,78000000.0
2008-11-21 03:16:00,1.80665,1.8074,1.8065,1.8074,42500000.0
2008-11-21 03:17:00,1.8074,1.80755,1.8074,1.8074,57900000.0
2008-11-21 03:18:00,1.80693,1.80733,1.80647,1.80659,20600000.0
2008-11-21 03:19:00,1.8074,1.8074,1.8074,1.8074,12000000.0
2008-11-21 03:20:00,1.80667,1.80684,1.80575,1.80575,60200000.0
2008-11-21 03:21:00,1.80667,1.80667,1.80603,1.80659,66200000.0
2008-11-21 03:22:00,1.8074,1.8074,1.8074,1.8074,150000000.0
2008-11-21 03:23:00,1.8074,1.8074,1.8074,1.8074,114000000.0
2008-11-21 03:24:00,1.8074,1.8074,1.8074,1.8074,42000000.0
2008-11-21 03:25:00,1.8074,1.8074,1.8072,1.8072,66000000.0
2008-11-21 03:26:00,1.8074,1.8074,1.8046,1.8059,103300000.0
2008-11-21 03:27:00,1.8059,1.8059,1.8059,1.8059,150000000.0
2008-11-21 03:28:00,1.80597,1.80634,1.80594,1.80615,28200000.0
2008-11-21 03:29:00,1.80644,1.80644,1.80563,1.80644,26200000.0
2008-11-21 03:30:00,1.80586,1.80623,1.80543,1.80549,23000000.0
2008-11-21 03:31:00,1.8059,1.8065,1.8059,1.8065,18000000.0
2008-11-21 03:32:00,1.8069,1.8069,1.8069,1.8069,6000000.0
2008-11-21 03:33:00,1.8066,1.8066,1.8066,1.8066,6000000.0
2008-11-21 03:34:00,1.8067,1.8067,1.8067,1.8067,12000000.0
2008-11-21 03:35:00,1.8067,1.8067,1.8067,1.8067,54000000.0
2008-11-21 03:36:00,1.80628,1.80664,1.80598,1.80598,52800000.0
2008-11-21 03:37:00,1.80626,1.8063,1.80547,1.80547,18000000.0
2008-11-21 03:38:00,1.8067,1.8067,1.8067,1.8067,72000000.0
2008-11-21 03:39:00,1.80607,1.80622,1.80593,1.8062,50800000.0
2008-11-21 03:40:00,1.8067,1.8067,1.8067,1.8067,96000000.0
2008-11-21 03:41:00,1.8067,1.8067,1.80615,1.8067,774000000.0
2008-11-21 03:42:00,1.8067,1.8067,1.8067,1.8067,168000000.0
2008-11-21 03:43:00,1.8067,1.8067,1.8067,1.8067,120000000.0
2008-11-21 03:44:00,1.8067,1.8067,1.8067,1.8067,72000000.0
2008-11-21 03:45:00,1.8067,1.8067,1.8067,1.8067,192000000.0
2008-11-21 03:46:00,1.8067,1.8067,1.8067,1.8067,120000000.0
2008-11-21 03:47:00,1.8067,1.8067,1.8038,1.8044,111300000.0
2008-11-21 03:48:00,1.8043,1.80575,1.8043,1.80445,18000000.0
2008-11-21 03:49:00,1.80485,1.8057,1.8048,1.8048,3000000.0
2008-11-21 03:50:00,1.80535,1.80535,1.80535,1.80535,2000000.0
2008-11-21 03:51:00,1.8054,1.80605,1.8052,1.8052,4000000.0
2008-11-21 03:52:00,1.80605,1.80605,1.8052,1.80545,12000000.0
2008-11-21 03:53:00,1.80433,1.80443,1.80401,1.80401,114000000.0
2008-11-21 03:54:00,1.80555,1.80555,1.80515,1.80515,50000000.0
2008-11-21 03:55:00,1.8053,1.80725,1.8047,1.8071,120600000.0
2008-11-21 03:56:00,1.8071,1.8071,1.8071,1.8071,48000000.0
2008-11-21 03:57:00,1.8071,1.8071,1.8071,1.8071,12000000.0
2008-11-21 03:58:00,1.8071,1.8071,1.8071,1.8071,120000000.0
2008-11-21 03:59:00,1.8071,1.8071,1.8071,1.8071,72000000.0
2008-11-21 04:00:00,1.8071,1.8071,1.8071,1.8071,72000000.0
2008-11-21 04:01:00,1.8071,1.8071,1.8071,1.8071,168000000.0
2008-11-21 04:02:00,1.8071,1.8071,1.8071,1.8071,192000000.0
2008-11-21 04:03:00,1.8071,1.8071,1.8069,1.8071,84000000.0
2008-11-21 04:04:00,1.8071,1.8071,1.8069,1.8071,90000000.0
2008-11-21 04:05:00,1.80735,1.8074,1.80725,1.8074,5000000.0
2008-11-21 04:06:00,1.807,1.80725,1.807,1.80725,13000000.0
2008-11-21 04:07:00,1.80745,1.80745,1.80745,1.80745,1000000.0
2008-11-21 04:08:00,1.8074,1.80825,1.8073,1.80825,75100000.0
2008-11-21 04:09:00,1.8083,1.8083,1.8081,1.80825,10000000.0
2008-11-21 04:10:00,1.8083,1.8083,1.8059,1.80645,339400000.0
2008-11-21 04:11:00,1.80655,1.807,1.80565,1.8069,49600000.0
2008-11-21 04:12:00,1.8071,1.80745,1.8067,1.8067,29600000.0
2008-11-21 04:13:00,1.8077,1.8083,1.80655,1.80735,33000000.0
2008-11-21 04:14:00,1.8072,1.8073,1.80665,1.80695,21000000.0
2008-11-21 04:15:00,1.80705,1.80755,1.8069,1.8074,17000000.0
2008-11-21 04:16:00,1.80735,1.80825,1.80675,1.80825,64200000.0
2008-11-21 04:17:00,1.8081,1.8083,1.8078,1.8079,84000000.0
2008-11-21 04:18:00,1.8079,1.8079,1.8079,1.8079,21600000.0
2008-11-21 04:19:00,1.8079,1.8079,1.8079,1.8079,14400000.0
2008-11-21 04:20:00,1.8079,1.8079,1.8079,1.8079,28800000.0
2008-11-21 04:21:00,1.808,1.8081,1.8079,1.8079,41200000.0
2008-11-21 04:22:00,1.80805,1.80855,1.8079,1.8079,20800000.0
2008-11-21 04:23:00,1.8079,1.8087,1.80775,1.8082,341900002.0
2008-11-21 04:24:00,1.8082,1.80845,1.8082,1.8084,57800000.0
2008-11-21 04:25:00,1.8082,1.80865,1.8082,1.8084,99200000.0
2008-11-21 04:26:00,1.80835,1.8087,1.8082,1.8085,77200000.0
2008-11-21 04:27:00,1.80865,1.809,1.80865,1.80885,13000000.0
2008-11-21 04:28:00,1.80895,1.80905,1.8086,1.8087,27000000.0
2008-11-21 04:29:00,1.8087,1.8092,1.8086,1.8092,142000000.0
2008-11-21 04:30:00,1.8088,1.80905,1.80725,1.8089,484600000.0
2008-11-21 04:31:00,1.8089,1.8089,1.80715,1.8077,266000000.0
2008-11-21 04:32:00,1.8079,1.80865,1.80755,1.80805,43000000.0
2008-11-21 04:33:00,1.808,1.80825,1.808,1.80825,74600000.0
2008-11-21 04:34:00,1.8082,1.80845,1.80805,1.8081,142000000.0
2008-11-21 04:35:00,1.8081,1.8081,1.80745,1.8081,534000000.0
2008-11-21 04:36:00,1.8081,1.8081,1.8081,1.8081,126000000.0
2008-11-21 04:37:00,1.8081,1.8084,1.808,1.8081,328300000.0
2008-11-21 04:38:00,1.8081,1.8081,1.8081,1.8081,90000000.0
2008-11-21 04:39:00,1.8081,1.8081,1.8081,1.8081,72000000.0
2008-11-21 04:40:00,1.8081,1.8081,1.808,1.808,144000000.0
2008-11-21 04:41:00,1.8081,1.8081,1.8068,1.80715,122200000.0
2008-11-21 04:42:00,1.8071,1.80725,1.8071,1.80715,93299999.0
2008-11-21 04:43:00,1.8074,1.8075,1.80715,1.8072,7000000.0
2008-11-21 04:44:00,1.8072,1.80745,1.80695,1.80715,231600000.0
2008-11-21 04:45:00,1.80715,1.8072,1.8071,1.8072,44400000.0
2008-11-21 04:46:00,1.8071,1.8073,1.8071,1.8073,61500000.0
2008-11-21 04:47:00,1.80715,1.80725,1.8071,1.80725,113900000.0
2008-11-21 04:48:00,1.8071,1.80725,1.807,1.8071,379000000.0
2008-11-21 04:49:00,1.8071,1.80715,1.8071,1.80715,75200000.0
2008-11-21 04:50:00,1.80715,1.80775,1.8071,1.8072,44000000.0
2008-11-21 04:51:00,1.8071,1.80725,1.8071,1.8072,20000000.0
2008-11-21 04:52:00,1.80725,1.8075,1.80725,1.80745,7900000.0
2008-11-21 04:53:00,1.8074,1.8075,1.80715,1.80715,5600000.0
2008-11-21 04:54:00,1.8073,1.8075,1.8073,1.8075,5000000.0
2008-11-21 04:55:00,1.8076,1.8076,1.80725,1.8073,9000000.0
2008-11-21 04:56:00,1.80735,1.80745,1.80735,1.80735,3000000.0
2008-11-21 04:57:00,1.8073,1.8073,1.8071,1.8071,362000000.0
2008-11-21 04:58:00,1.8071,1.8071,1.8069,1.8069,194000000.0
2008-11-21 04:59:00,1.8069,1.8071,1.80505,1.8054,174500000.0
2008-11-21 05:00:00,1.80545,1.80625,1.8054,1.8062,11000000.0
2008-11-21 05:01:00,1.8056,1.80625,1.8055,1.8062,56500000.0
2008-11-21 05:02:00,1.8064,1.8066,1.8055,1.8062,19300000.0
2008-11-21 05:03:00,1.80615,1.80615,1.80545,1.8056,112000000.0
2008-11-21 05:04:00,1.80565,1.80605,1.80545,1.8056,75900000.0
2008-11-21 05:05:00,1.8056,1.8056,1.8056,1.8056,60600000.0
2008-11-21 05:06:00,1.8056,1.80615,1.8054,1.80605,134600000.0
2008-11-21 05:07:00,1.80615,1.80675,1.8055,1.8065,70000000.0
2008-11-21 05:08:00,1.80665,1.80725,1.8066,1.8068,47500000.0
2008-11-21 05:09:00,1.807,1.8071,1.807,1.807,5000000.0
2008-11-21 05:10:00,1.8068,1.80725,1.8068,1.80725,9000000.0
2008-11-21 05:11:00,1.80755,1.8081,1.80755,1.8081,3000000.0
2008-11-21 05:12:00,1.8077,1.80805,1.8077,1.808,6300000.0
2008-11-21 05:13:00,1.8077,1.8077,1.8076,1.8077,31000000.0
2008-11-21 05:14:00,1.8077,1.8077,1.8077,1.8077,6000000.0
2008-11-21 05:15:00,1.80666,1.80701,1.80584,1.80653,110200000.0
2008-11-21 05:16:00,1.80675,1.807,1.80626,1.80698,176600000.0
2008-11-21 05:17:00,1.80701,1.80783,1.80695,1.80695,83900000.0
2008-11-21 05:18:00,1.8077,1.8077,1.8077,1.8077,21800000.0
2008-11-21 05:19:00,1.80775,1.808,1.80775,1.808,2300000.0
2008-11-21 05:20:00,1.8077,1.80785,1.8077,1.8078,13300000.0
2008-11-21 05:21:00,1.80785,1.80785,1.8078,1.8078,7300000.0
2008-11-21 05:22:00,1.80785,1.808,1.80775,1.8078,9900000.0
2008-11-21 05:23:00,1.8079,1.809,1.80765,1.809,112700000.0
2008-11-21 05:24:00,1.80846,1.80875,1.80833,1.80875,65900000.0
2008-11-21 05:25:00,1.8088,1.809,1.80865,1.80865,9700000.0
2008-11-21 05:26:00,1.8088,1.80905,1.8086,1.80905,36500000.0
2008-11-21 05:27:00,1.80895,1.80905,1.8078,1.8088,143900000.0
2008-11-21 05:28:00,1.80679,1.80783,1.80679,1.80748,187400000.0
2008-11-21 05:29:00,1.8088,1.8088,1.8088,1.8088,12000000.0
2008-11-21 05:30:00,1.80774,1.80853,1.8076,1.80777,20000000.0
2008-11-21 05:31:00,1.8078,1.80843,1.80765,1.80843,44000000.0
2008-11-21 05:32:00,1.8088,1.8089,1.8088,1.80885,15300000.0
2008-11-21 05:33:00,1.8089,1.8089,1.80885,1.80885,2000000.0
2008-11-21 05:34:00,1.80885,1.8097,1.80885,1.8097,44000000.0
2008-11-21 05:35:00,1.8097,1.8097,1.8097,1.8097,12000000.0
2008-11-21 05:36:00,1.8097,1.8097,1.8097,1.8097,6000000.0
2008-11-21 05:37:00,1.8097,1.8097,1.8097,1.8097,30000000.0
2008-11-21 05:38:00,1.8097,1.8097,1.8097,1.8097,84000000.0
2008-11-21 05:39:00,1.8097,1.8097,1.80715,1.8084,80000000.0
2008-11-21 05:40:00,1.8085,1.8087,1.8085,1.8085,36000000.0
2008-11-21 05:41:00,1.8085,1.80865,1.8085,1.8085,25000000.0
2008-11-21 05:42:00,1.8085,1.8085,1.8085,1.8085,84000000.0
2008-11-21 05:43:00,1.8085,1.8085,1.8085,1.8085,228000000.0
2008-11-21 05:44:00,1.8085,1.8085,1.8085,1.8085,180000000.0
2008-11-21 05:45:00,1.8085,1.8085,1.8085,1.8085,36000000.0
2008-11-21 05:46:00,1.8085,1.8085,1.8085,1.8085,24000000.0
2008-11-21 05:47:00,1.8085,1.8085,1.8085,1.8085,96000000.0
2008-11-21 05:48:00,1.808,1.808,1.80732,1.80764,113800000.0
2008-11-21 05:49:00,1.80726,1.80826,1.80721,1.80735,88400000.0
2008-11-21 05:50:00,1.8085,1.8085,1.8085,1.8085,60000000.0
2008-11-21 05:51:00,1.8085,1.8085,1.8083,1.8085,348000000.0
2008-11-21 05:52:00,1.8085,1.8085,1.8085,1.8085,108000000.0
2008-11-21 05:53:00,1.8085,1.8085,1.8085,1.8085,24000000.0
2008-11-21 05:54:00,1.80818,1.80825,1.80771,1.80787,13500000.0
2008-11-21 05:55:00,1.80807,1.80848,1.80784,1.80793,78100000.0
2008-11-21 05:56:00,1.8085,1.8085,1.8084,1.8085,228000000.0
2008-11-21 05:57:00,1.8085,1.8085,1.8085,1.8085,12000000.0
2008-11-21 05:58:00,1.80865,1.8088,1.80865,1.80865,6400000.0
2008-11-21 05:59:00,1.8088,1.80905,1.80865,1.8087,47700000.0
2008-11-21 06:00:00,1.8087,1.80905,1.8087,1.80905,80300000.0
2008-11-21 06:01:00,1.80935,1.80935,1.80925,1.80925,9100000.0
2008-11-21 06:02:00,1.80915,1.8101,1.8091,1.81005,80700000.0
2008-11-21 06:03:00,1.81005,1.8107,1.8096,1.8101,84300000.0
2008-11-21 06:04:00,1.8101,1.8115,1.8101,1.8115,150000000.0
2008-11-21 06:05:00,1.8114,1.8124,1.81105,1.81135,58600000.0
2008-11-21 06:06:00,1.81095,1.8117,1.81095,1.81165,14900000.0
2008-11-21 06:07:00,1.8118,1.8123,1.8116,1.8122,26400000.0
2008-11-21 06:08:00,1.8124,1.8125,1.812,1.81205,86700000.0
2008-11-21 06:09:00,1.812,1.8123,1.812,1.8121,59000000.0
2008-11-21 06:10:00,1.8121,1.8122,1.8121,1.8122,144000000.0
2008-11-21 06:11:00,1.8122,1.8122,1.8122,1.8122,144000000.0
2008-11-21 06:12:00,1.8122,1.8122,1.8122,1.8122,144000000.0
2008-11-21 06:13:00,1.8122,1.8122,1.8122,1.8122,108000000.0
2008-11-21 06:14:00,1.8122,1.8122,1.8122,1.8122,720000000.0
2008-11-21 06:15:00,1.8122,1.8122,1.8122,1.8122,360000000.0
2008-11-21 06:16:00,1.8122,1.8122,1.81035,1.8117,398900000.0
2008-11-21 06:17:00,1.81185,1.812,1.81165,1.8119,36500000.0
2008-11-21 06:18:00,1.81205,1.81205,1.8118,1.8119,16900000.0
2008-11-21 06:19:00,1.81195,1.8127,1.8119,1.81265,64300000.0
2008-11-21 06:20:00,1.8127,1.8133,1.8126,1.8131,30600000.0
2008-11-21 06:21:00,1.81325,1.81425,1.81325,1.81425,35100000.0
2008-11-21 06:22:00,1.8143,1.81565,1.8143,1.81515,58100000.0
2008-11-21 06:23:00,1.81515,1.8152,1.81515,1.8152,140000000.0
2008-11-21 06:24:00,1.8152,1.8164,1.8152,1.8164,222400000.0
2008-11-21 06:25:00,1.81655,1.81665,1.81495,1.81615,166200000.0
2008-11-21 06:26:00,1.8161,1.81655,1.8159,1.81615,64000000.0
2008-11-21 06:27:00,1.8164,1.81695,1.8161,1.81695,25800000.0
2008-11-21 06:28:00,1.817,1.8182,1.817,1.8182,234200000.0
2008-11-21 06:29:00,1.8182,1.8182,1.81595,1.8178,75600000.0
2008-11-21 06:30:00,1.81705,1.8183,1.81705,1.8183,91000000.0
2008-11-21 06:31:00,1.8183,1.8183,1.8183,1.8183,36000000.0
2008-11-21 06:32:00,1.81836,1.81836,1.8172,1.81727,116900000.0
2008-11-21 06:33:00,1.81716,1.81813,1.81716,1.81772,141100000.0
2008-11-21 06:34:00,1.81756,1.81776,1.81676,1.81746,109200000.0
2008-11-21 06:35:00,1.81746,1.81854,1.81746,1.81827,124600000.0
2008-11-21 06:36:00,1.8183,1.8183,1.8167,1.8172,57000000.0
2008-11-21 06:37:00,1.8172,1.81785,1.8172,1.8175,34300000.0
2008-11-21 06:38:00,1.8175,1.8175,1.81595,1.81595,108400000.0
2008-11-21 06:39:00,1.81605,1.81715,1.81605,1.8168,25900000.0
2008-11-21 06:40:00,1.81705,1.8175,1.81685,1.817,96600000.0
2008-11-21 06:41:00,1.81745,1.8175,1.817,1.817,27700000.0
2008-11-21 06:42:00,1.81715,1.81775,1.81715,1.81775,31100000.0
2008-11-21 06:43:00,1.81765,1.81775,1.8174,1.8174,173300000.0
2008-11-21 06:44:00,1.81698,1.81743,1.81646,1.81715,47100000.0
2008-11-21 06:45:00,1.81721,1.81751,1.81665,1.81727,45200000.0
2008-11-21 06:46:00,1.8174,1.8174,1.8174,1.8174,109000000.0
2008-11-21 06:47:00,1.8174,1.8174,1.81555,1.81555,290600000.0
2008-11-21 06:48:00,1.8157,1.8157,1.8156,1.8156,19000000.0
2008-11-21 06:49:00,1.8158,1.81655,1.8157,1.8161,46900000.0
2008-11-21 06:50:00,1.81605,1.81705,1.8159,1.81695,46700000.0
2008-11-21 06:51:00,1.8171,1.81815,1.81705,1.81815,77600000.0
2008-11-21 06:52:00,1.8182,1.81825,1.8173,1.8175,637299998.0
2008-11-21 06:53:00,1.8175,1.8175,1.8175,1.8175,270000000.0
2008-11-21 06:54:00,1.8175,1.8175,1.81575,1.81745,553699998.0
2008-11-21 06:55:00,1.8176,1.8176,1.8157,1.8161,133900000.0
2008-11-21 06:56:00,1.8162,1.81725,1.8162,1.8167,199700000.0
2008-11-21 06:57:00,1.817,1.817,1.8153,1.81605,53500000.0
2008-11-21 06:58:00,1.816,1.81605,1.8159,1.816,73000000.0
2008-11-21 06:59:00,1.816,1.81695,1.816,1.81685,25200000.0
2008-11-21 07:00:00,1.8167,1.8172,1.81665,1.8168,30600000.0
2008-11-21 07:01:00,1.81589,1.81712,1.81524,1.81688,176300000.0
2008-11-21 07:02:00,1.8168,1.81905,1.8168,1.81795,45500000.0
2008-11-21 07:03:00,1.8193,1.8193,1.81775,1.8178,112700000.0
2008-11-21 07:04:00,1.8178,1.8179,1.8178,1.8178,284000000.0
2008-11-21 07:05:00,1.8178,1.81785,1.81705,1.81755,614600000.0
2008-11-21 07:06:00,1.81765,1.8178,1.8172,1.8178,208000000.0
2008-11-21 07:07:00,1.8178,1.8178,1.8178,1.8178,36000000.0
2008-11-21 07:08:00,1.8178,1.8178,1.8178,1.8178,228000000.0
2008-11-21 07:09:00,1.81702,1.81705,1.81628,1.81665,144600000.0
2008-11-21 07:10:00,1.81656,1.81757,1.81638,1.81757,212800000.0
2008-11-21 07:11:00,1.8178,1.8178,1.8178,1.8178,24000000.0
2008-11-21 07:12:00,1.8178,1.8178,1.8178,1.8178,228000000.0
2008-11-21 07:13:00,1.8178,1.8178,1.81705,1.8178,306000000.0
2008-11-21 07:14:00,1.8178,1.8178,1.8178,1.8178,12000000.0
2008-11-21 07:15:00,1.8176,1.81776,1.81604,1.81604,169600000.0
2008-11-21 07:16:00,1.8178,1.8178,1.8155,1.81645,50400000.0
2008-11-21 07:17:00,1.8165,1.8168,1.81635,1.8168,5000000.0
2008-11-21 07:18:00,1.81685,1.81755,1.8165,1.8175,23000000.0
2008-11-21 07:19:00,1.81755,1.81755,1.81675,1.8171,30500000.0
2008-11-21 07:20:00,1.81725,1.8173,1.81675,1.8168,27400000.0
2008-11-21 07:21:00,1.8168,1.8168,1.8168,1.8168,24000000.0
2008-11-21 07:22:00,1.81695,1.81725,1.81695,1.81715,10900000.0
2008-11-21 07:23:00,1.81715,1.81725,1.81695,1.81695,7100000.0
2008-11-21 07:24:00,1.8171,1.8171,1.81675,1.81685,5300000.0
2008-11-21 07:25:00,1.81685,1.81695,1.81685,1.81685,3200000.0
2008-11-21 07:26:00,1.817,1.81725,1.81675,1.81705,12500000.0
2008-11-21 07:27:00,1.81675,1.8169,1.8167,1.81685,17200000.0
2008-11-21 07:28:00,1.81663,1.81709,1.81639,1.81671,212700000.0
2008-11-21 07:29:00,1.817,1.817,1.8168,1.8168,8600000.0
2008-11-21 07:30:00,1.81685,1.817,1.81685,1.817,2300000.0
2008-11-21 07:31:00,1.8171,1.8171,1.817,1.817,3600000.0
2008-11-21 07:32:00,1.8171,1.8193,1.8171,1.8188,51500000.0
2008-11-21 07:33:00,1.81875,1.81885,1.8185,1.8186,227400000.0
2008-11-21 07:34:00,1.8186,1.8186,1.81675,1.81725,137100000.0
2008-11-21 07:35:00,1.8173,1.8187,1.8173,1.81805,37100000.0
2008-11-21 07:36:00,1.818,1.81835,1.818,1.8183,9400000.0
2008-11-21 07:37:00,1.81825,1.8183,1.81815,1.81825,8600000.0
2008-11-21 07:38:00,1.81845,1.81865,1.81845,1.81845,24100000.0
2008-11-21 07:39:00,1.81805,1.81855,1.81805,1.81845,41100000.0
2008-11-21 07:40:00,1.81845,1.8187,1.81845,1.8185,7500000.0
2008-11-21 07:41:00,1.81845,1.81845,1.8182,1.8182,26000000.0
2008-11-21 07:42:00,1.81785,1.818,1.81785,1.818,39000000.0
2008-11-21 07:43:00,1.8181,1.81855,1.818,1.81855,34000000.0
2008-11-21 07:44:00,1.8187,1.8201,1.81845,1.81845,45800000.0
2008-11-21 07:45:00,1.8186,1.8189,1.8185,1.8189,71700000.0
2008-11-21 07:46:00,1.81895,1.81915,1.8186,1.8186,92400000.0
2008-11-21 07:47:00,1.8186,1.819,1.8186,1.819,48200000.0
2008-11-21 07:48:00,1.8186,1.8189,1.8186,1.8189,384200000.0
2008-11-21 07:49:00,1.8187,1.8197,1.8187,1.8196,45699999.0
2008-11-21 07:50:00,1.8192,1.81975,1.8188,1.8193,38200000.0
2008-11-21 07:51:00,1.81945,1.81945,1.8193,1.8193,8600000.0
2008-11-21 07:52:00,1.81922,1.81945,1.81868,1.81932,221700000.0
2008-11-21 07:53:00,1.8198,1.8198,1.81915,1.8193,20000000.0
2008-11-21 07:54:00,1.8193,1.8193,1.8193,1.8193,18000000.0
2008-11-21 07:55:00,1.81845,1.8193,1.81845,1.8193,234000000.0
2008-11-21 07:56:00,1.81879,1.81903,1.81816,1.81857,126300000.0
2008-11-21 07:57:00,1.81945,1.82025,1.8192,1.8202,19100000.0
2008-11-21 07:58:00,1.82025,1.8203,1.8195,1.8196,27400000.0
2008-11-21 07:59:00,1.8196,1.8196,1.8194,1.8196,78000000.0
2008-11-21 08:00:00,1.8196,1.8196,1.8182,1.8182,290500000.0
2008-11-21 08:01:00,1.8182,1.8182,1.8182,1.8182,30000000.0
2008-11-21 08:02:00,1.8182,1.8182,1.8166,1.81695,125700000.0
2008-11-21 08:03:00,1.817,1.8181,1.817,1.8172,27700000.0
2008-11-21 08:04:00,1.81735,1.8174,1.81725,1.81725,6200000.0
2008-11-21 08:05:00,1.81725,1.81745,1.8172,1.81745,8300000.0
2008-11-21 08:06:00,1.81715,1.8173,1.8171,1.8173,63600000.0
2008-11-21 08:07:00,1.81735,1.8178,1.81735,1.8178,15500000.0
2008-11-21 08:08:00,1.81765,1.81765,1.81765,1.81765,1300000.0
2008-11-21 08:09:00,1.81775,1.8178,1.81705,1.81705,17400000.0
2008-11-21 08:10:00,1.81725,1.81735,1.81725,1.81735,2300000.0
2008-11-21 08:11:00,1.8173,1.8173,1.8172,1.8172,12600000.0
2008-11-21 08:12:00,1.8172,1.8172,1.8172,1.8172,283300000.0
2008-11-21 08:13:00,1.8172,1.81725,1.8172,1.8172,58600000.0
2008-11-21 08:14:00,1.8172,1.8172,1.8172,1.8172,54000000.0
2008-11-21 08:15:00,1.8172,1.8172,1.8172,1.8172,60000000.0
2008-11-21 08:16:00,1.8172,1.8172,1.8172,1.8172,42000000.0
2008-11-21 08:17:00,1.8172,1.8172,1.815,1.8165,362600000.0
2008-11-21 08:18:00,1.81675,1.81675,1.81615,1.81665,48700000.0
2008-11-21 08:19:00,1.81655,1.81805,1.8162,1.81695,65000000.0
2008-11-21 08:20:00,1.8171,1.8183,1.8171,1.8175,139500000.0
2008-11-21 08:21:00,1.8175,1.8178,1.8175,1.8176,38100000.0
2008-11-21 08:22:00,1.8176,1.8176,1.8175,1.81755,44500000.0
2008-11-21 08:23:00,1.8176,1.8183,1.8176,1.81765,13600000.0
2008-11-21 08:24:00,1.8178,1.8182,1.81765,1.8179,6200000.0
2008-11-21 08:25:00,1.81835,1.82,1.81835,1.81985,41000000.0
2008-11-21 08:26:00,1.8199,1.8205,1.81945,1.81995,62700000.0
2008-11-21 08:27:00,1.81985,1.82075,1.81965,1.81965,46900000.0
2008-11-21 08:28:00,1.82015,1.82015,1.8197,1.81995,53600000.0
2008-11-21 08:29:00,1.82,1.82075,1.81985,1.82065,65200000.0
2008-11-21 08:30:00,1.8207,1.82165,1.8206,1.8216,37000000.0
2008-11-21 08:31:00,1.82155,1.8224,1.8209,1.82125,125700000.0
2008-11-21 08:32:00,1.8211,1.8217,1.82095,1.82115,41400000.0
2008-11-21 08:33:00,1.82095,1.82095,1.82035,1.8204,144200000.0
2008-11-21 08:34:00,1.8204,1.8204,1.8204,1.8204,108000000.0
2008-11-21 08:35:00,1.8204,1.8204,1.8204,1.8204,72000000.0
2008-11-21 08:36:00,1.8204,1.8204,1.8204,1.8204,12000000.0
2008-11-21 08:37:00,1.8204,1.82055,1.8203,1.82055,33700000.0
2008-11-21 08:38:00,1.82015,1.8211,1.82015,1.82085,54100000.0
2008-11-21 08:39:00,1.82085,1.82125,1.8205,1.82065,102300000.0
2008-11-21 08:40:00,1.82075,1.8222,1.82075,1.8222,73700000.0
2008-11-21 08:41:00,1.8222,1.8244,1.82215,1.824,99400000.0
2008-11-21 08:42:00,1.82395,1.8244,1.82395,1.8244,109900000.0
2008-11-21 08:43:00,1.8244,1.8244,1.8244,1.8244,78000000.0
2008-11-21 08:44:00,1.8244,1.82455,1.8244,1.82445,46100000.0
2008-11-21 08:45:00,1.82455,1.82475,1.8243,1.8243,275300001.0
2008-11-21 08:46:00,1.8244,1.8245,1.82295,1.82305,178700000.0
2008-11-21 08:47:00,1.82315,1.8239,1.82315,1.8239,11800000.0
2008-11-21 08:48:00,1.82385,1.8241,1.8234,1.8234,240700000.0
2008-11-21 08:49:00,1.8234,1.8238,1.8233,1.8236,185899999.0
2008-11-21 08:50:00,1.82345,1.82345,1.8234,1.8234,501200026.0
2008-11-21 08:51:00,1.8234,1.8234,1.8234,1.8234,422400022.0
2008-11-21 08:52:00,1.8234,1.8234,1.8234,1.8234,96000005.0
2008-11-21 08:53:00,1.8234,1.8234,1.8213,1.822,203600009.0
2008-11-21 08:54:00,1.82205,1.8221,1.8199,1.821,459800000.0
2008-11-21 08:55:00,1.82155,1.82155,1.821,1.82125,13900000.0
2008-11-21 08:56:00,1.8213,1.8216,1.8211,1.82155,83100000.0
2008-11-21 08:57:00,1.8215,1.8223,1.8215,1.822,294700000.0
2008-11-21 08:58:00,1.822,1.822,1.8197,1.8205,202300000.0
2008-11-21 08:59:00,1.8205,1.82185,1.8205,1.82165,87700000.0
2008-11-21 09:00:00,1.8218,1.8218,1.8206,1.8216,117000000.0
2008-11-21 09:01:00,1.82175,1.82215,1.8214,1.8214,408600000.0
2008-11-21 09:02:00,1.8214,1.8214,1.8196,1.8196,166000000.0
2008-11-21 09:03:00,1.8196,1.81975,1.8196,1.8196,99000000.0
2008-11-21 09:04:00,1.8196,1.82015,1.8196,1.8196,59000000.0
2008-11-21 09:05:00,1.8196,1.8196,1.8196,1.8196,78000000.0
2008-11-21 09:06:00,1.8196,1.8196,1.8196,1.8196,103000000.0
2008-11-21 09:07:00,1.8196,1.81985,1.8196,1.81985,104000000.0
2008-11-21 09:08:00,1.81975,1.8208,1.81975,1.8204,102600000.0
2008-11-21 09:09:00,1.8206,1.82085,1.8204,1.8204,349200000.0
2008-11-21 09:10:00,1.8204,1.82055,1.8204,1.8204,99800000.0
2008-11-21 09:11:00,1.82055,1.8211,1.8204,1.82055,100000000.0
2008-11-21 09:12:00,1.8206,1.82085,1.82055,1.8207,15500000.0
2008-11-21 09:13:00,1.82075,1.8208,1.82045,1.8205,21000000.0
2008-11-21 09:14:00,1.82045,1.82065,1.8204,1.8204,224300000.0
2008-11-21 09:15:00,1.8204,1.8204,1.8204,1.8204,348000000.0
2008-11-21 09:16:00,1.8204,1.8206,1.8204,1.8206,142500000.0
2008-11-21 09:17:00,1.82055,1.82065,1.82035,1.8204,50300000.0
2008-11-21 09:18:00,1.8204,1.8204,1.8187,1.8187,148700000.0
2008-11-21 09:19:00,1.81895,1.8196,1.8189,1.8194,19400000.0
2008-11-21 09:20:00,1.81955,1.81955,1.8188,1.81915,43100000.0
2008-11-21 09:21:00,1.8191,1.82075,1.819,1.8204,40900000.0
2008-11-21 09:22:00,1.8205,1.82115,1.8202,1.8202,83400000.0
2008-11-21 09:23:00,1.8202,1.8208,1.8202,1.8208,62800000.0
2008-11-21 09:24:00,1.82085,1.8216,1.82045,1.8206,102300000.0
2008-11-21 09:25:00,1.8206,1.82085,1.8206,1.82075,45600000.0
2008-11-21 09:26:00,1.8208,1.82095,1.82035,1.82045,45500000.0
2008-11-21 09:27:00,1.82075,1.82075,1.8204,1.8204,55000000.0
2008-11-21 09:28:00,1.8204,1.8204,1.82007,1.8204,204000000.0
2008-11-21 09:29:00,1.8204,1.8204,1.8186,1.8186,646000000.0
2008-11-21 09:30:00,1.8188,1.8195,1.8188,1.81915,158800000.0
2008-11-21 09:31:00,1.81925,1.8202,1.81925,1.8197,35300000.0
2008-11-21 09:32:00,1.81975,1.82,1.81975,1.81995,21800000.0
2008-11-21 09:33:00,1.8202,1.8206,1.81995,1.82045,29600000.0
2008-11-21 09:34:00,1.82065,1.82065,1.8198,1.82025,60000000.0
2008-11-21 09:35:00,1.8202,1.82045,1.82,1.82015,29800000.0
2008-11-21 09:36:00,1.82035,1.82035,1.81995,1.82015,13000000.0
2008-11-21 09:37:00,1.8202,1.8202,1.8197,1.8201,10000000.0
2008-11-21 09:38:00,1.82015,1.8203,1.81985,1.8202,29600000.0
2008-11-21 09:39:00,1.82015,1.8204,1.81955,1.8197,28200000.0
2008-11-21 09:40:00,1.81965,1.8203,1.81965,1.82,203000000.0
2008-11-21 09:41:00,1.8199,1.8202,1.8198,1.8198,404000000.0
2008-11-21 09:42:00,1.8198,1.8198,1.8198,1.8198,180000000.0
2008-11-21 09:43:00,1.8198,1.8202,1.81955,1.8197,348599997.0
2008-11-21 09:44:00,1.82005,1.8202,1.8199,1.8199,52200000.0
2008-11-21 09:45:00,1.8199,1.8199,1.8199,1.8199,66300000.0
2008-11-21 09:46:00,1.8199,1.82005,1.8199,1.8199,34600000.0
2008-11-21 09:47:00,1.8199,1.8199,1.81865,1.8191,217200000.0
2008-11-21 09:48:00,1.8191,1.8193,1.818,1.8184,721900000.0
2008-11-21 09:49:00,1.8184,1.81915,1.81775,1.8184,197800000.0
2008-11-21 09:50:00,1.81835,1.8186,1.81765,1.8186,135000000.0
2008-11-21 09:51:00,1.81865,1.8194,1.8186,1.8189,136000000.0
2008-11-21 09:52:00,1.8189,1.8189,1.81815,1.8189,252599999.0
2008-11-21 09:53:00,1.8189,1.8196,1.8189,1.8193,126600000.0
2008-11-21 09:54:00,1.81935,1.8195,1.81755,1.8178,157900000.0
2008-11-21 09:55:00,1.8179,1.819,1.8174,1.8188,335500000.0
2008-11-21 09:56:00,1.8188,1.8211,1.81875,1.8206,421900000.0
2008-11-21 09:57:00,1.8207,1.8215,1.8202,1.8215,396400000.0
2008-11-21 09:58:00,1.8216,1.8226,1.8216,1.8226,1184000000.0
2008-11-21 09:59:00,1.8226,1.82465,1.8226,1.8246,634000000.0
2008-11-21 10:00:00,1.8246,1.8246,1.82245,1.8231,400900000.0
2008-11-21 10:01:00,1.823,1.82335,1.8213,1.82235,308600000.0
2008-11-21 10:02:00,1.82235,1.824,1.8223,1.8233,422300000.0
2008-11-21 10:03:00,1.8233,1.82445,1.8233,1.8234,159500000.0
2008-11-21 10:04:00,1.8234,1.824,1.823,1.8238,244000000.0
2008-11-21 10:05:00,1.82375,1.82425,1.8236,1.8238,94500000.0
2008-11-21 10:06:00,1.82385,1.82535,1.8238,1.8253,122000000.0
2008-11-21 10:07:00,1.82535,1.82555,1.8236,1.82445,649100000.0
2008-11-21 10:08:00,1.8244,1.8255,1.8239,1.8254,187500000.0
2008-11-21 10:09:00,1.8255,1.8255,1.82355,1.8238,419900000.0
2008-11-21 10:10:00,1.8238,1.82485,1.8229,1.82425,407600000.0
2008-11-21 10:11:00,1.8242,1.8251,1.82225,1.8224,326600000.0
2008-11-21 10:12:00,1.82235,1.82265,1.82075,1.8214,390100000.0
2008-11-21 10:13:00,1.82125,1.8218,1.82105,1.8215,138700000.0
2008-11-21 10:14:00,1.8214,1.8219,1.8209,1.82155,207900000.0
2008-11-21 10:15:00,1.8215,1.82255,1.8215,1.8223,404800000.0
2008-11-21 10:16:00,1.8223,1.8223,1.8203,1.8205,323600000.0
2008-11-21 10:17:00,1.8204,1.8205,1.8188,1.81915,366300000.0
2008-11-21 10:18:00,1.81925,1.8201,1.81925,1.81965,303900000.0
2008-11-21 10:19:00,1.81965,1.82025,1.81915,1.82025,298600000.0
2008-11-21 10:20:00,1.82015,1.8205,1.81965,1.8202,239800000.0
2008-11-21 10:21:00,1.8202,1.8211,1.8202,1.8208,412800000.0
2008-11-21 10:22:00,1.8208,1.8218,1.8208,1.8215,397900000.0
2008-11-21 10:23:00,1.8215,1.82155,1.8212,1.8212,468400000.0
2008-11-21 10:24:00,1.8212,1.8212,1.81935,1.81935,974399999.0
2008-11-21 10:25:00,1.81935,1.81965,1.8189,1.8189,277100000.0
2008-11-21 10:26:00,1.8189,1.81955,1.8188,1.81915,111400000.0
2008-11-21 10:27:00,1.8193,1.8196,1.8193,1.81945,82500000.0
2008-11-21 10:28:00,1.8194,1.8204,1.81935,1.82025,144400000.0
2008-11-21 10:29:00,1.82035,1.82125,1.8201,1.82015,223100000.0
2008-11-21 10:30:00,1.8202,1.82065,1.8198,1.82,192200000.0
2008-11-21 10:31:00,1.8199,1.82035,1.81975,1.82025,201200000.0
2008-11-21 10:32:00,1.82035,1.8208,1.8199,1.8203,251600000.0
2008-11-21 10:33:00,1.8203,1.8206,1.8203,1.82045,77600000.0
2008-11-21 10:34:00,1.82055,1.82095,1.82045,1.8207,42500000.0
2008-11-21 10:35:00,1.8207,1.8215,1.8207,1.8215,141300000.0
2008-11-21 10:36:00,1.82145,1.82185,1.8212,1.82185,260200007.0
2008-11-21 10:37:00,1.82185,1.8222,1.82135,1.82215,222400000.0
2008-11-21 10:38:00,1.82225,1.82235,1.8216,1.8221,101600000.0
2008-11-21 10:39:00,1.8221,1.82255,1.82155,1.8221,315300000.0
2008-11-21 10:40:00,1.8221,1.8221,1.8221,1.8221,388800000.0
2008-11-21 10:41:00,1.8221,1.82235,1.8208,1.8208,290500000.0
2008-11-21 10:42:00,1.8208,1.8217,1.8208,1.82155,155300000.0
2008-11-21 10:43:00,1.82155,1.822,1.82155,1.82175,84800000.0
2008-11-21 10:44:00,1.8217,1.8221,1.8211,1.82205,182800000.0
2008-11-21 10:45:00,1.82205,1.82265,1.82205,1.8226,86000000.0
2008-11-21 10:46:00,1.8226,1.8226,1.822,1.822,117400000.0
2008-11-21 10:47:00,1.8221,1.82215,1.822,1.822,195700000.0
2008-11-21 10:48:00,1.822,1.82205,1.82135,1.8215,164600000.0
2008-11-21 10:49:00,1.82155,1.82175,1.8215,1.8217,80700000.0
2008-11-21 10:50:00,1.82165,1.8217,1.8211,1.8212,155700000.0
2008-11-21 10:51:00,1.8212,1.82135,1.8212,1.8212,22700000.0
2008-11-21 10:52:00,1.8212,1.8212,1.8203,1.821,96200000.0
2008-11-21 10:53:00,1.8209,1.82125,1.8206,1.82125,1241299996.0
2008-11-21 10:54:00,1.82125,1.8214,1.8209,1.8209,180300000.0
2008-11-21 10:55:00,1.8209,1.8209,1.8209,1.8209,309200000.0
2008-11-21 10:56:00,1.8209,1.8211,1.8209,1.8209,190800000.0
2008-11-21 10:57:00,1.8209,1.8212,1.8208,1.821,303500000.0
2008-11-21 10:58:00,1.8209,1.82135,1.8209,1.821,181900000.0
2008-11-21 10:59:00,1.82105,1.8231,1.82085,1.8226,84800000.0
2008-11-21 11:00:00,1.8227,1.82275,1.8217,1.82235,171500000.0
2008-11-21 11:01:00,1.8223,1.8224,1.82165,1.82185,109500000.0
2008-11-21 11:02:00,1.82185,1.8223,1.82175,1.82195,99500000.0
2008-11-21 11:03:00,1.822,1.82205,1.8216,1.822,85000000.0
2008-11-21 11:04:00,1.82195,1.8228,1.8216,1.8224,264200000.0
2008-11-21 11:05:00,1.8224,1.82295,1.8224,1.82275,170700000.0
2008-11-21 11:06:00,1.8224,1.82255,1.822,1.822,472500000.0
2008-11-21 11:07:00,1.822,1.8234,1.822,1.8234,208400000.0
2008-11-21 11:08:00,1.82355,1.8243,1.82355,1.824,123800000.0
2008-11-21 11:09:00,1.8242,1.8247,1.82395,1.8244,96900000.0
2008-11-21 11:10:00,1.8243,1.825,1.8242,1.8245,177700000.0
2008-11-21 11:11:00,1.8245,1.8249,1.8237,1.8241,267900000.0
2008-11-21 11:12:00,1.8241,1.8241,1.82335,1.8234,349500000.0
2008-11-21 11:13:00,1.82355,1.82385,1.8234,1.82385,304900000.0
2008-11-21 11:14:00,1.82385,1.8248,1.8237,1.82475,298400000.0
2008-11-21 11:15:00,1.82475,1.8263,1.82475,1.8263,209000000.0
2008-11-21 11:16:00,1.8264,1.82835,1.8263,1.82835,179000000.0
2008-11-21 11:17:00,1.8284,1.82845,1.82695,1.82695,377300000.0
2008-11-21 11:18:00,1.827,1.8272,1.8257,1.826,286200000.0
2008-11-21 11:19:00,1.826,1.826,1.82515,1.8253,237000000.0
2008-11-21 11:20:00,1.82535,1.8254,1.8247,1.8247,282800000.0
2008-11-21 11:21:00,1.8247,1.82565,1.8242,1.8242,221700000.0
2008-11-21 11:22:00,1.8242,1.82455,1.8236,1.8238,219500000.0
2008-11-21 11:23:00,1.8238,1.82465,1.8238,1.82455,211900000.0
2008-11-21 11:24:00,1.82455,1.8251,1.82445,1.825,161800000.0
2008-11-21 11:25:00,1.82495,1.82545,1.8247,1.82545,198500000.0
2008-11-21 11:26:00,1.8255,1.8264,1.8252,1.8257,247400000.0
2008-11-21 11:27:00,1.8257,1.8257,1.82485,1.82555,666500000.0
2008-11-21 11:28:00,1.8255,1.82585,1.82545,1.8257,77000000.0
2008-11-21 11:29:00,1.82585,1.82585,1.8256,1.82575,97000000.0
2008-11-21 11:30:00,1.8257,1.82585,1.82555,1.82575,184700000.0
2008-11-21 11:31:00,1.82575,1.8261,1.82545,1.82575,332700000.0
2008-11-21 11:32:00,1.82585,1.8259,1.825,1.82505,346300000.0
2008-11-21 11:33:00,1.82515,1.8256,1.8245,1.8253,235100000.0
2008-11-21 11:34:00,1.82535,1.82625,1.8253,1.82575,168700000.0
2008-11-21 11:35:00,1.8259,1.82615,1.8252,1.82575,174000000.0
2008-11-21 11:36:00,1.826,1.82685,1.826,1.82635,217900000.0
2008-11-21 11:37:00,1.8264,1.8264,1.8263,1.8263,112600000.0
2008-11-21 11:38:00,1.8263,1.8269,1.8253,1.8263,344200000.0
2008-11-21 11:39:00,1.8263,1.8269,1.8255,1.82665,231200000.0
2008-11-21 11:40:00,1.8266,1.8277,1.82645,1.82755,322800000.0
2008-11-21 11:41:00,1.82755,1.828,1.8272,1.82765,306900002.0
2008-11-21 11:42:00,1.82765,1.82765,1.8266,1.827,293600000.0
2008-11-21 11:43:00,1.827,1.828,1.8269,1.82755,364800000.0
2008-11-21 11:44:00,1.82755,1.8292,1.82755,1.8286,275000000.0
2008-11-21 11:45:00,1.8286,1.8286,1.827,1.82765,465400000.0
2008-11-21 11:46:00,1.8277,1.82875,1.8277,1.8282,472200000.0
2008-11-21 11:47:00,1.8282,1.829,1.8269,1.82705,472700000.0
2008-11-21 11:48:00,1.82715,1.82765,1.8269,1.82765,377000000.0
2008-11-21 11:49:00,1.8279,1.8281,1.8275,1.82775,491099997.0
2008-11-21 11:50:00,1.82775,1.82815,1.82615,1.82735,362600000.0
2008-11-21 11:51:00,1.82735,1.82815,1.82695,1.82725,258800000.0
2008-11-21 11:52:00,1.8272,1.8273,1.8264,1.82655,309000000.0
2008-11-21 11:53:00,1.8266,1.8272,1.8266,1.8268,296700000.0
2008-11-21 11:54:00,1.8268,1.8281,1.8268,1.8276,758400000.0
2008-11-21 11:55:00,1.8276,1.82925,1.82685,1.8286,485900000.0
2008-11-21 11:56:00,1.8286,1.82885,1.82775,1.8279,813600000.0
2008-11-21 11:57:00,1.8281,1.8281,1.82685,1.82705,305100000.0
2008-11-21 11:58:00,1.8271,1.82855,1.8269,1.8279,415900000.0
2008-11-21 11:59:00,1.82785,1.8286,1.82685,1.8271,413600000.0
2008-11-21 12:00:00,1.8271,1.82795,1.8259,1.827,502800000.0
2008-11-21 12:01:00,1.827,1.8273,1.82685,1.82725,367000000.0
2008-11-21 12:02:00,1.8272,1.82755,1.82685,1.8274,291200000.0
2008-11-21 12:03:00,1.8274,1.8291,1.8268,1.8285,254000000.0
2008-11-21 12:04:00,1.8285,1.82945,1.8275,1.8278,920899972.0
2008-11-21 12:05:00,1.82785,1.8289,1.8277,1.8287,317900000.0
2008-11-21 12:06:00,1.82875,1.8291,1.8284,1.82845,384500000.0
2008-11-21 12:07:00,1.8286,1.82865,1.8276,1.82775,274700000.0
2008-11-21 12:08:00,1.82775,1.8281,1.82775,1.82795,162900000.0
2008-11-21 12:09:00,1.8281,1.82815,1.82775,1.82795,275700000.0
2008-11-21 12:10:00,1.82795,1.8289,1.82775,1.8287,240400000.0
2008-11-21 12:11:00,1.8287,1.8291,1.8278,1.8278,302600000.0
2008-11-21 12:12:00,1.8279,1.8287,1.8279,1.82835,242800000.0
2008-11-21 12:13:00,1.8284,1.8287,1.82815,1.8284,294300000.0
2008-11-21 12:14:00,1.8284,1.82925,1.82825,1.82845,265100000.0
2008-11-21 12:15:00,1.8285,1.82875,1.82785,1.82875,318700000.0
2008-11-21 12:16:00,1.82875,1.8289,1.82725,1.82805,389600000.0
2008-11-21 12:17:00,1.828,1.82855,1.8276,1.8282,266300000.0
2008-11-21 12:18:00,1.82815,1.8282,1.82715,1.82745,311600000.0
2008-11-21 12:19:00,1.82745,1.8276,1.82685,1.8275,252700000.0
2008-11-21 12:20:00,1.8275,1.82755,1.8268,1.8272,202400000.0
2008-11-21 12:21:00,1.8271,1.8273,1.8261,1.8263,310100000.0
2008-11-21 12:22:00,1.8263,1.8272,1.82605,1.8268,308200000.0
2008-11-21 12:23:00,1.8268,1.8272,1.82645,1.82675,287300000.0
2008-11-21 12:24:00,1.82675,1.82775,1.8263,1.8268,290900000.0
2008-11-21 12:25:00,1.82685,1.8272,1.8265,1.8267,170700000.0
2008-11-21 12:26:00,1.8267,1.82685,1.8259,1.82615,325300000.0
2008-11-21 12:27:00,1.8262,1.82625,1.8259,1.82605,223200000.0
2008-11-21 12:28:00,1.82615,1.82625,1.8259,1.8261,257500000.0
2008-11-21 12:29:00,1.82625,1.8266,1.8259,1.8263,270800000.0
2008-11-21 12:30:00,1.8263,1.8265,1.82575,1.8261,286400000.0
2008-11-21 12:31:00,1.82615,1.82675,1.8255,1.82665,336021836.0
2008-11-21 12:32:00,1.82665,1.82715,1.82665,1.82715,164600000.0
2008-11-21 12:33:00,1.82715,1.82755,1.82695,1.82725,140600000.0
2008-11-21 12:34:00,1.8275,1.82825,1.82715,1.8281,234600000.0
2008-11-21 12:35:00,1.8281,1.8284,1.8275,1.82835,249800000.0
2008-11-21 12:36:00,1.8283,1.829,1.82825,1.8285,220300000.0
2008-11-21 12:37:00,1.8285,1.8287,1.82735,1.82735,251900000.0
2008-11-21 12:38:00,1.82735,1.8276,1.82725,1.82725,174200000.0
2008-11-21 12:39:00,1.82725,1.8279,1.82715,1.8272,331700000.0
2008-11-21 12:40:00,1.8272,1.8275,1.82695,1.82705,276300000.0
2008-11-21 12:41:00,1.82705,1.8273,1.82675,1.82685,198000000.0
2008-11-21 12:42:00,1.82685,1.82685,1.8263,1.8263,188600000.0
2008-11-21 12:43:00,1.8264,1.82735,1.82635,1.82715,213300000.0
2008-11-21 12:44:00,1.8271,1.8271,1.8266,1.82685,264400000.0
2008-11-21 12:45:00,1.8269,1.82835,1.8269,1.82785,234900000.0
2008-11-21 12:46:00,1.82785,1.82845,1.82765,1.8279,322700000.0
2008-11-21 12:47:00,1.8278,1.82835,1.8277,1.82775,196500000.0
2008-11-21 12:48:00,1.82775,1.82805,1.82775,1.82785,130600000.0
2008-11-21 12:49:00,1.82785,1.82805,1.82755,1.8276,291100000.0
2008-11-21 12:50:00,1.8276,1.82825,1.8276,1.82815,249500000.0
2008-11-21 12:51:00,1.82815,1.8282,1.8276,1.82765,192800000.0
2008-11-21 12:52:00,1.8277,1.8284,1.82765,1.82835,237900000.0
2008-11-21 12:53:00,1.82825,1.8285,1.82785,1.8285,144200000.0
2008-11-21 12:54:00,1.8283,1.8287,1.8283,1.8286,140900000.0
2008-11-21 12:55:00,1.82865,1.82875,1.8283,1.8283,242500000.0
2008-11-21 12:56:00,1.8283,1.82925,1.8282,1.8286,235200000.0
2008-11-21 12:57:00,1.8282,1.8288,1.8282,1.8284,233100000.0
2008-11-21 12:58:00,1.82845,1.82855,1.82805,1.8281,167100000.0
2008-11-21 12:59:00,1.82815,1.82855,1.828,1.82835,184300000.0
2008-11-21 13:00:00,1.82835,1.8305,1.82835,1.8305,313300000.0
2008-11-21 13:01:00,1.8304,1.83145,1.8303,1.8314,209500000.0
2008-11-21 13:02:00,1.8314,1.83195,1.8313,1.8319,111200000.0
2008-11-21 13:03:00,1.8319,1.8323,1.8316,1.8319,272500000.0
2008-11-21 13:04:00,1.83195,1.83435,1.83195,1.8341,449700000.0
2008-11-21 13:05:00,1.8342,1.83555,1.8333,1.83545,231000000.0
2008-11-21 13:06:00,1.83565,1.8382,1.83565,1.8382,187600000.0
2008-11-21 13:07:00,1.83815,1.83815,1.83575,1.83595,435900002.0
2008-11-21 13:08:00,1.83595,1.8375,1.8357,1.8371,160700000.0
2008-11-21 13:09:00,1.8371,1.83905,1.8362,1.8386,384000000.0
2008-11-21 13:10:00,1.8386,1.8386,1.8376,1.83795,829800000.0
2008-11-21 13:11:00,1.83795,1.83795,1.83685,1.8374,676800000.0
2008-11-21 13:12:00,1.8376,1.8382,1.8374,1.8382,391100000.0
2008-11-21 13:13:00,1.8382,1.8382,1.8374,1.8379,299700000.0
2008-11-21 13:14:00,1.8379,1.83805,1.83695,1.8378,664700000.0
2008-11-21 13:15:00,1.8378,1.8378,1.8369,1.83735,535000000.0
2008-11-21 13:16:00,1.83735,1.83785,1.837,1.8376,209800000.0
2008-11-21 13:17:00,1.83765,1.8396,1.8375,1.8391,352000000.0
2008-11-21 13:18:00,1.8391,1.83945,1.83895,1.8392,142400000.0
2008-11-21 13:19:00,1.8391,1.84025,1.8382,1.83885,859299997.0
2008-11-21 13:20:00,1.8388,1.8388,1.83795,1.83795,329100000.0
2008-11-21 13:21:00,1.83795,1.83825,1.8377,1.838,161172000.0
2008-11-21 13:22:00,1.8381,1.8382,1.8363,1.8363,190250000.0
2008-11-21 13:23:00,1.83625,1.83665,1.8361,1.8361,233914000.0
2008-11-21 13:24:00,1.8361,1.83655,1.8361,1.83645,156032612.0
2008-11-21 13:25:00,1.83645,1.83865,1.83635,1.83815,320300000.0
2008-11-21 13:26:00,1.83815,1.83825,1.8373,1.83805,315700000.0
2008-11-21 13:27:00,1.83805,1.8385,1.8376,1.8381,291000000.0
2008-11-21 13:28:00,1.8381,1.83865,1.83755,1.838,321300000.0
2008-11-21 13:29:00,1.83795,1.83945,1.8378,1.83905,343200000.0
2008-11-21 13:30:00,1.8391,1.8396,1.8387,1.83875,370100000.0
2008-11-21 13:31:00,1.83865,1.83905,1.8382,1.8383,347300000.0
2008-11-21 13:32:00,1.8383,1.8384,1.83805,1.8384,115700000.0
2008-11-21 13:33:00,1.8384,1.8384,1.8374,1.83775,232200000.0
2008-11-21 13:34:00,1.8378,1.8382,1.8376,1.8378,135300000.0
2008-11-21 13:35:00,1.8378,1.83795,1.837,1.83705,244600000.0
2008-11-21 13:36:00,1.83705,1.8374,1.837,1.83725,141000000.0
2008-11-21 13:37:00,1.8372,1.8378,1.83705,1.83715,225600000.0
2008-11-21 13:38:00,1.83715,1.8372,1.8365,1.8365,226258284.0
2008-11-21 13:39:00,1.8365,1.8366,1.8361,1.83615,200659612.0
2008-11-21 13:40:00,1.8362,1.83635,1.8345,1.83495,176253732.0
2008-11-21 13:41:00,1.83495,1.83545,1.8345,1.8353,318650000.0
2008-11-21 13:42:00,1.8353,1.83605,1.8348,1.83575,373500000.0
2008-11-21 13:43:00,1.8359,1.83635,1.83535,1.83625,364500000.0
2008-11-21 13:44:00,1.83615,1.8364,1.8354,1.83555,218300000.0
2008-11-21 13:45:00,1.8356,1.83575,1.83505,1.83515,260000000.0
2008-11-21 13:46:00,1.83515,1.8353,1.83435,1.8347,338500000.0
2008-11-21 13:47:00,1.8347,1.8353,1.83435,1.83495,262700000.0
2008-11-21 13:48:00,1.8352,1.8358,1.8343,1.83445,334019000.0
2008-11-21 13:49:00,1.8345,1.83585,1.8345,1.8354,332600000.0
2008-11-21 13:50:00,1.83525,1.8354,1.8343,1.8344,313891000.0
2008-11-21 13:51:00,1.83435,1.8347,1.8343,1.8343,134325612.0
2008-11-21 13:52:00,1.8343,1.8343,1.8343,1.8343,26758000.0
2008-11-21 13:53:00,1.8343,1.83485,1.83355,1.8348,182289000.0
2008-11-21 13:54:00,1.83485,1.835,1.8345,1.8349,239066224.0
2008-11-21 13:55:00,1.8349,1.8352,1.8347,1.83495,199559000.0
2008-11-21 13:56:00,1.83495,1.83495,1.8335,1.8335,213581000.0
2008-11-21 13:57:00,1.8335,1.8335,1.83225,1.83235,406100000.0
2008-11-21 13:58:00,1.8324,1.8327,1.83205,1.8323,244400000.0
2008-11-21 13:59:00,1.8323,1.8332,1.832,1.83315,122100000.0
2008-11-21 14:00:00,1.83315,1.83315,1.8325,1.833,82500000.0
2008-11-21 14:01:00,1.8331,1.83315,1.83215,1.8322,119000000.0
2008-11-21 14:02:00,1.83215,1.83265,1.83185,1.83245,88700000.0
2008-11-21 14:03:00,1.83245,1.83385,1.8324,1.8336,124700000.0
2008-11-21 14:04:00,1.8336,1.8336,1.8326,1.83315,101700000.0
2008-11-21 14:05:00,1.83315,1.8339,1.833,1.833,87900000.0
2008-11-21 14:06:00,1.83285,1.83285,1.832,1.83255,144300000.0
2008-11-21 14:07:00,1.8326,1.8333,1.8326,1.83295,106900000.0
2008-11-21 14:08:00,1.83295,1.83295,1.83265,1.83265,187300000.0
2008-11-21 14:09:00,1.83265,1.83275,1.8321,1.83225,201500000.0
2008-11-21 14:10:00,1.83225,1.83235,1.8318,1.8318,263300000.0
2008-11-21 14:11:00,1.8318,1.8322,1.8317,1.8321,186300000.0
2008-11-21 14:12:00,1.8321,1.8324,1.8318,1.83195,251400000.0
2008-11-21 14:13:00,1.83195,1.832,1.8311,1.83145,211600000.0
2008-11-21 14:14:00,1.83145,1.83185,1.83145,1.83175,226300000.0
2008-11-21 14:15:00,1.83185,1.8319,1.8316,1.8316,172800000.0
2008-11-21 14:16:00,1.8316,1.8318,1.831,1.8312,198800000.0
2008-11-21 14:17:00,1.8312,1.83135,1.83065,1.8308,242400000.0
2008-11-21 14:18:00,1.83085,1.8313,1.8306,1.8312,361100000.0
2008-11-21 14:19:00,1.83135,1.83135,1.8307,1.8312,277500000.0
2008-11-21 14:20:00,1.8312,1.83145,1.83095,1.831,130600000.0
2008-11-21 14:21:00,1.831,1.8317,1.831,1.83145,211700000.0
2008-11-21 14:22:00,1.8311,1.83125,1.8299,1.8301,325900000.0
2008-11-21 14:23:00,1.8302,1.8303,1.8288,1.82905,331400000.0
2008-11-21 14:24:00,1.829,1.8292,1.8286,1.8288,278800000.0
2008-11-21 14:25:00,1.8288,1.82895,1.82835,1.82835,258800000.0
2008-11-21 14:26:00,1.8283,1.8288,1.82815,1.8282,197000000.0
2008-11-21 14:27:00,1.82825,1.8285,1.82795,1.82795,232300000.0
2008-11-21 14:28:00,1.82805,1.829,1.8278,1.82875,215900000.0
2008-11-21 14:29:00,1.82865,1.8289,1.8283,1.8284,231300000.0
2008-11-21 14:30:00,1.82855,1.8294,1.82825,1.8291,181700000.0
2008-11-21 14:31:00,1.8291,1.82915,1.8285,1.8289,249000000.0
2008-11-21 14:32:00,1.8289,1.8294,1.82765,1.8283,265900000.0
2008-11-21 14:33:00,1.8289,1.829,1.82795,1.8287,347600000.0
2008-11-21 14:34:00,1.82885,1.8289,1.82805,1.8284,253500000.0
2008-11-21 14:35:00,1.8284,1.82905,1.8283,1.82905,257600000.0
2008-11-21 14:36:00,1.82905,1.8291,1.82795,1.82865,238000000.0
2008-11-21 14:37:00,1.82865,1.8301,1.8285,1.83005,304000000.0
2008-11-21 14:38:00,1.83,1.8302,1.82945,1.8299,398500000.0
2008-11-21 14:39:00,1.8299,1.8309,1.82985,1.8308,338200000.0
2008-11-21 14:40:00,1.8308,1.8315,1.83065,1.831,213400000.0
2008-11-21 14:41:00,1.831,1.83145,1.8302,1.8314,268600000.0
2008-11-21 14:42:00,1.8314,1.8314,1.8303,1.8306,385900000.0
2008-11-21 14:43:00,1.8306,1.8312,1.82955,1.8312,350400000.0
2008-11-21 14:44:00,1.8311,1.83295,1.8302,1.83265,311800000.0
2008-11-21 14:45:00,1.8327,1.83355,1.8321,1.83255,358100000.0
2008-11-21 14:46:00,1.8327,1.83485,1.8326,1.83325,391600000.0
2008-11-21 14:47:00,1.8331,1.83385,1.833,1.8331,311100000.0
2008-11-21 14:48:00,1.8331,1.8338,1.833,1.83305,387100000.0
2008-11-21 14:49:00,1.83305,1.8332,1.8325,1.8332,293300000.0
2008-11-21 14:50:00,1.8332,1.8342,1.8332,1.83395,247000000.0
2008-11-21 14:51:00,1.834,1.83405,1.83335,1.8334,263900000.0
2008-11-21 14:52:00,1.83345,1.83345,1.83205,1.8322,283500000.0
2008-11-21 14:53:00,1.8323,1.8326,1.8316,1.8318,394600000.0
2008-11-21 14:54:00,1.8318,1.8319,1.83045,1.83045,416900000.0
2008-11-21 14:55:00,1.83045,1.83065,1.82985,1.8305,282300000.0
2008-11-21 14:56:00,1.8305,1.83175,1.8305,1.83125,337100000.0
2008-11-21 14:57:00,1.83125,1.8315,1.83075,1.83085,224300000.0
2008-11-21 14:58:00,1.83085,1.83135,1.8304,1.8304,291900000.0
2008-11-21 14:59:00,1.8304,1.8304,1.8292,1.8296,353800000.0
2008-11-21 15:00:00,1.8296,1.83,1.82895,1.82945,280200000.0
2008-11-21 15:01:00,1.8295,1.8313,1.82935,1.83095,262600000.0
2008-11-21 15:02:00,1.8311,1.83145,1.83075,1.83095,286400000.0
2008-11-21 15:03:00,1.8308,1.83125,1.82995,1.83005,374800000.0
2008-11-21 15:04:00,1.83005,1.8303,1.82895,1.829,360200000.0
2008-11-21 15:05:00,1.829,1.8297,1.82895,1.8292,279900000.0
2008-11-21 15:06:00,1.8292,1.82945,1.82695,1.82695,416300000.0
2008-11-21 15:07:00,1.8268,1.8273,1.82655,1.827,438100000.0
2008-11-21 15:08:00,1.827,1.8274,1.8258,1.8259,292800000.0
2008-11-21 15:09:00,1.826,1.8261,1.82415,1.8255,358300000.0
2008-11-21 15:10:00,1.8255,1.82635,1.8255,1.82615,300600000.0
2008-11-21 15:11:00,1.82615,1.8266,1.82585,1.8262,269600000.0
2008-11-21 15:12:00,1.82615,1.82705,1.8259,1.8265,315000000.0
2008-11-21 15:13:00,1.8265,1.82745,1.8263,1.8273,290500000.0
2008-11-21 15:14:00,1.82735,1.8279,1.8267,1.82735,281100000.0
2008-11-21 15:15:00,1.82735,1.8283,1.8271,1.82805,305800000.0
2008-11-21 15:16:00,1.82805,1.8285,1.8271,1.82745,370900000.0
2008-11-21 15:17:00,1.82745,1.82745,1.8265,1.8265,352000000.0
2008-11-21 15:18:00,1.82665,1.8268,1.8261,1.82615,242100000.0
2008-11-21 15:19:00,1.8262,1.82695,1.82605,1.8263,394400000.0
2008-11-21 15:20:00,1.8264,1.82715,1.82625,1.82675,350700000.0
2008-11-21 15:21:00,1.8268,1.82735,1.8268,1.827,224300000.0
2008-11-21 15:22:00,1.82705,1.8271,1.8268,1.82695,162700000.0
2008-11-21 15:23:00,1.8269,1.82825,1.82685,1.8282,192100000.0
2008-11-21 15:24:00,1.8283,1.82895,1.827,1.82765,343900000.0
2008-11-21 15:25:00,1.8276,1.82945,1.82755,1.82865,328000000.0
2008-11-21 15:26:00,1.82865,1.82865,1.8267,1.8269,302300000.0
2008-11-21 15:27:00,1.82695,1.82795,1.82695,1.8277,363900000.0
2008-11-21 15:28:00,1.8277,1.82775,1.82605,1.8265,362800000.0
2008-11-21 15:29:00,1.8265,1.827,1.82595,1.827,359100000.0
2008-11-21 15:30:00,1.8271,1.82955,1.8271,1.82955,329000000.0
2008-11-21 15:31:00,1.82965,1.8297,1.82815,1.82845,326800000.0
2008-11-21 15:32:00,1.82845,1.82955,1.8282,1.82915,251800000.0
2008-11-21 15:33:00,1.82915,1.83045,1.82915,1.8298,288100000.0
2008-11-21 15:34:00,1.83,1.83295,1.8293,1.8316,307300000.0
2008-11-21 15:35:00,1.83165,1.8325,1.8306,1.83185,429200000.0
2008-11-21 15:36:00,1.83225,1.83395,1.82965,1.8333,447200000.0
2008-11-21 15:37:00,1.8332,1.83375,1.8327,1.8334,445000000.0
2008-11-21 15:38:00,1.8333,1.83375,1.8323,1.8325,404000000.0
2008-11-21 15:39:00,1.8325,1.833,1.8322,1.83275,408800000.0
2008-11-21 15:40:00,1.8328,1.83305,1.83095,1.83105,442800000.0
2008-11-21 15:41:00,1.8313,1.8318,1.8306,1.83095,440400000.0
2008-11-21 15:42:00,1.831,1.8325,1.831,1.83205,442000000.0
2008-11-21 15:43:00,1.83205,1.83235,1.8313,1.8316,396800000.0
2008-11-21 15:44:00,1.83155,1.83225,1.83145,1.8318,407200000.0
2008-11-21 15:45:00,1.83185,1.83235,1.8315,1.8323,381200000.0
2008-11-21 15:46:00,1.83225,1.83275,1.8317,1.8327,322400000.0
2008-11-21 15:47:00,1.8327,1.8338,1.8325,1.8334,433800000.0
2008-11-21 15:48:00,1.8333,1.8333,1.83045,1.83105,450600000.0
2008-11-21 15:49:00,1.83095,1.83175,1.83065,1.8316,353800000.0
2008-11-21 15:50:00,1.8316,1.8323,1.8314,1.83205,373400000.0
2008-11-21 15:51:00,1.83195,1.8325,1.83115,1.83215,473000000.0
2008-11-21 15:52:00,1.83215,1.83245,1.8317,1.83175,388800000.0
2008-11-21 15:53:00,1.8317,1.8321,1.8311,1.8313,542200000.0
2008-11-21 15:54:00,1.8313,1.83155,1.83035,1.83105,513800000.0
2008-11-21 15:55:00,1.83105,1.8317,1.8305,1.83165,500800000.0
2008-11-21 15:56:00,1.83155,1.83165,1.8308,1.83115,427200000.0
2008-11-21 15:57:00,1.8311,1.8316,1.8307,1.8311,477400000.0
2008-11-21 15:58:00,1.8311,1.8314,1.83075,1.83115,455000000.0
2008-11-21 15:59:00,1.8311,1.8319,1.8311,1.83175,485200000.0
2008-11-21 16:00:00,1.8318,1.8318,1.8311,1.8314,526800000.0
2008-11-21 16:01:00,1.8317,1.83195,1.8306,1.83155,478800000.0
2008-11-21 16:02:00,1.83165,1.83225,1.83045,1.8311,487000000.0
2008-11-21 16:03:00,1.83105,1.83205,1.8307,1.83185,478800000.0
2008-11-21 16:04:00,1.83175,1.83195,1.8309,1.8313,467800000.0
2008-11-21 16:05:00,1.83135,1.83205,1.83085,1.83175,574200000.0
2008-11-21 16:06:00,1.8317,1.83195,1.8313,1.8315,482200000.0
2008-11-21 16:07:00,1.8315,1.83165,1.8304,1.8307,489200000.0
2008-11-21 16:08:00,1.8307,1.83075,1.8296,1.83015,491400000.0
2008-11-21 16:09:00,1.83015,1.8307,1.82955,1.8304,465400000.0
2008-11-21 16:10:00,1.8305,1.83095,1.8296,1.8301,480600000.0
2008-11-21 16:11:00,1.83,1.8301,1.829,1.82905,433800000.0
2008-11-21 16:12:00,1.8291,1.8297,1.8285,1.8286,504600000.0
2008-11-21 16:13:00,1.8286,1.8296,1.82855,1.8295,416400000.0
2008-11-21 16:14:00,1.8295,1.8306,1.8295,1.8305,482800000.0
2008-11-21 16:15:00,1.83055,1.83115,1.83045,1.83065,449800000.0
2008-11-21 16:16:00,1.8307,1.831,1.83005,1.83005,427400000.0
2008-11-21 16:17:00,1.8303,1.8303,1.82925,1.8293,341200000.0
2008-11-21 16:18:00,1.8293,1.82975,1.8291,1.82915,508800000.0
2008-11-21 16:19:00,1.82915,1.8293,1.82825,1.82895,375000000.0
2008-11-21 16:20:00,1.82895,1.8296,1.82895,1.8296,370000000.0
2008-11-21 16:21:00,1.82945,1.8296,1.82865,1.8288,331000000.0
2008-11-21 16:22:00,1.8287,1.82895,1.82815,1.82835,463000000.0
2008-11-21 16:23:00,1.8283,1.829,1.82815,1.829,383800000.0
2008-11-21 16:24:00,1.82905,1.82905,1.82815,1.8288,359400000.0
2008-11-21 16:25:00,1.8288,1.82945,1.8282,1.82855,372800000.0
2008-11-21 16:26:00,1.82855,1.82885,1.828,1.8281,469800000.0
2008-11-21 16:27:00,1.82815,1.82885,1.82815,1.82855,248000000.0
2008-11-21 16:28:00,1.82855,1.8295,1.82855,1.82945,409400000.0
2008-11-21 16:29:00,1.82945,1.8295,1.82825,1.82865,337200000.0
2008-11-21 16:30:00,1.82865,1.8299,1.8286,1.82985,433400000.0
2008-11-21 16:31:00,1.82985,1.82985,1.82905,1.8297,333200000.0
2008-11-21 16:32:00,1.8297,1.83025,1.8295,1.8302,148400000.0
2008-11-21 16:33:00,1.8302,1.83045,1.82975,1.83015,335400000.0
2008-11-21 16:34:00,1.83035,1.83035,1.8296,1.8302,201400000.0
2008-11-21 16:35:00,1.83035,1.83235,1.83035,1.8323,297000000.0
2008-11-21 16:36:00,1.8323,1.8331,1.8322,1.83265,323800000.0
2008-11-21 16:37:00,1.83265,1.8332,1.8318,1.8318,407000000.0
2008-11-21 16:38:00,1.8318,1.8318,1.83045,1.8307,431200000.0
2008-11-21 16:39:00,1.8307,1.83095,1.83045,1.83095,182200000.0
2008-11-21 16:40:00,1.83095,1.8311,1.8296,1.8303,395200000.0
2008-11-21 16:41:00,1.83025,1.83045,1.82915,1.8295,341000000.0
2008-11-21 16:42:00,1.8295,1.83025,1.82905,1.8301,352400000.0
2008-11-21 16:43:00,1.8301,1.83145,1.8298,1.8306,388400000.0
2008-11-21 16:44:00,1.8305,1.83115,1.82995,1.83105,408600000.0
2008-11-21 16:45:00,1.83105,1.83185,1.83045,1.83095,422000000.0
2008-11-21 16:46:00,1.83095,1.8316,1.83065,1.83125,540000000.0
2008-11-21 16:47:00,1.83125,1.832,1.83125,1.83145,446400000.0
2008-11-21 16:48:00,1.8315,1.83195,1.8308,1.83095,417800000.0
2008-11-21 16:49:00,1.83075,1.83075,1.82535,1.8268,377800000.0
2008-11-21 16:50:00,1.82665,1.8278,1.8264,1.827,325000000.0
2008-11-21 16:51:00,1.82695,1.8273,1.8259,1.82665,327400000.0
2008-11-21 16:52:00,1.8267,1.82725,1.8265,1.82695,304200000.0
2008-11-21 16:53:00,1.8269,1.8278,1.8269,1.82735,302000000.0
2008-11-21 16:54:00,1.82735,1.8278,1.8271,1.82725,257600000.0
2008-11-21 16:55:00,1.8274,1.82775,1.8269,1.8274,341000000.0
2008-11-21 16:56:00,1.82745,1.8276,1.82665,1.82715,281800000.0
2008-11-21 16:57:00,1.82715,1.82735,1.8266,1.82715,389400000.0
2008-11-21 16:58:00,1.82715,1.82745,1.82695,1.82725,340800000.0
2008-11-21 16:59:00,1.82715,1.82745,1.8267,1.8267,476200000.0
2008-11-21 17:00:00,1.8267,1.8277,1.825,1.82675,316500000.0
2008-11-21 17:01:00,1.8268,1.82705,1.82505,1.82565,399000000.0
2008-11-21 17:02:00,1.82555,1.82585,1.8248,1.8256,282200000.0
2008-11-21 17:03:00,1.8255,1.82585,1.82495,1.82495,405200000.0
2008-11-21 17:04:00,1.825,1.8253,1.824,1.8247,447800000.0
2008-11-21 17:05:00,1.82465,1.82495,1.8229,1.823,418000000.0
2008-11-21 17:06:00,1.8229,1.8233,1.8225,1.8231,343400000.0
2008-11-21 17:07:00,1.8231,1.82345,1.82285,1.8234,439800000.0
2008-11-21 17:08:00,1.8236,1.82385,1.8225,1.82295,422000000.0
2008-11-21 17:09:00,1.82305,1.825,1.82305,1.8248,302800000.0
2008-11-21 17:10:00,1.8248,1.82515,1.82385,1.82505,363800000.0
2008-11-21 17:11:00,1.82525,1.82565,1.82495,1.82505,335000000.0
2008-11-21 17:12:00,1.82505,1.8267,1.825,1.82595,285800000.0
2008-11-21 17:13:00,1.82595,1.8266,1.82565,1.82605,278600000.0
2008-11-21 17:14:00,1.8262,1.82635,1.8254,1.82605,356200000.0
2008-11-21 17:15:00,1.82595,1.8263,1.8258,1.8261,406800000.0
2008-11-21 17:16:00,1.82615,1.8266,1.826,1.82635,425600000.0
2008-11-21 17:17:00,1.8264,1.8277,1.82615,1.82725,367000000.0
2008-11-21 17:18:00,1.82725,1.8273,1.82605,1.82645,319200000.0
2008-11-21 17:19:00,1.8265,1.8278,1.8264,1.8277,336000000.0
2008-11-21 17:20:00,1.8277,1.8279,1.82695,1.82725,401600000.0
2008-11-21 17:21:00,1.8272,1.82735,1.82635,1.82645,340200000.0
2008-11-21 17:22:00,1.82645,1.82655,1.8256,1.8259,445800000.0
2008-11-21 17:23:00,1.8259,1.82615,1.82515,1.8253,407200000.0
2008-11-21 17:24:00,1.82535,1.8256,1.8249,1.82495,408800000.0
2008-11-21 17:25:00,1.82495,1.8253,1.82285,1.82285,401600000.0
2008-11-21 17:26:00,1.8229,1.8239,1.8223,1.8233,435400000.0
2008-11-21 17:27:00,1.8234,1.82445,1.82325,1.82445,397200000.0
2008-11-21 17:28:00,1.8242,1.8249,1.8238,1.8247,434200000.0
2008-11-21 17:29:00,1.8247,1.82625,1.8247,1.825,345800000.0
2008-11-21 17:30:00,1.825,1.8253,1.8242,1.82465,314000000.0
2008-11-21 17:31:00,1.8245,1.82525,1.82385,1.8244,331400000.0
2008-11-21 17:32:00,1.8244,1.8244,1.8229,1.82315,396800000.0
2008-11-21 17:33:00,1.82315,1.8237,1.8231,1.8232,539200000.0
2008-11-21 17:34:00,1.82335,1.82365,1.82195,1.82245,330400000.0
2008-11-21 17:35:00,1.8225,1.8228,1.82215,1.82275,343000000.0
2008-11-21 17:36:00,1.8227,1.8234,1.8224,1.8225,420200000.0
2008-11-21 17:37:00,1.8225,1.8236,1.8223,1.8226,248000000.0
2008-11-21 17:38:00,1.82275,1.82295,1.82135,1.8219,479400000.0
2008-11-21 17:39:00,1.82185,1.8222,1.81945,1.8195,506000000.0
2008-11-21 17:40:00,1.81945,1.82135,1.81935,1.82025,520400000.0
2008-11-21 17:41:00,1.82025,1.82055,1.8196,1.8197,434600000.0
2008-11-21 17:42:00,1.8197,1.8198,1.81915,1.81915,504600000.0
2008-11-21 17:43:00,1.8191,1.82075,1.81795,1.82035,372400000.0
2008-11-21 17:44:00,1.82025,1.82035,1.8187,1.81975,403200000.0
2008-11-21 17:45:00,1.8197,1.81995,1.81865,1.81865,439200000.0
2008-11-21 17:46:00,1.8188,1.8192,1.8169,1.8192,408800000.0
2008-11-21 17:47:00,1.8191,1.8193,1.8174,1.8177,230400000.0
2008-11-21 17:48:00,1.8177,1.8179,1.8166,1.81715,278400000.0
2008-11-21 17:49:00,1.81695,1.8173,1.8157,1.81605,412800000.0
2008-11-21 17:50:00,1.81605,1.81725,1.81575,1.8169,389600000.0
2008-11-21 17:51:00,1.8169,1.8169,1.81455,1.81485,290400000.0
2008-11-21 17:52:00,1.81515,1.81575,1.81475,1.81545,302400000.0
2008-11-21 17:53:00,1.8154,1.81575,1.8149,1.81515,260600000.0
2008-11-21 17:54:00,1.81515,1.8157,1.8147,1.8147,258600000.0
2008-11-21 17:55:00,1.8148,1.81595,1.81445,1.81545,187600000.0
2008-11-21 17:56:00,1.81555,1.8158,1.81365,1.81365,222000000.0
2008-11-21 17:57:00,1.81375,1.8141,1.8118,1.8126,352200000.0
2008-11-21 17:58:00,1.81265,1.8132,1.8103,1.81105,395200000.0
2008-11-21 17:59:00,1.81105,1.8116,1.8089,1.8103,316200000.0
2008-11-21 18:00:00,1.81025,1.81305,1.8095,1.8126,308200000.0
2008-11-21 18:01:00,1.8126,1.81275,1.8107,1.81275,225600000.0
2008-11-21 18:02:00,1.8127,1.8132,1.80855,1.80985,343800000.0
2008-11-21 18:03:00,1.80985,1.81095,1.8098,1.81085,379600000.0
2008-11-21 18:04:00,1.81085,1.81085,1.8091,1.8096,266400000.0
2008-11-21 18:05:00,1.80975,1.8109,1.80635,1.80655,278000000.0
2008-11-21 18:06:00,1.8065,1.81085,1.80515,1.8106,291200000.0
2008-11-21 18:07:00,1.81105,1.81135,1.80665,1.80665,285200000.0
2008-11-21 18:08:00,1.80655,1.8078,1.80505,1.8059,271200000.0
2008-11-21 18:09:00,1.8059,1.807,1.805,1.80565,280200000.0
2008-11-21 18:10:00,1.8059,1.8062,1.80495,1.80575,203600000.0
2008-11-21 18:11:00,1.8058,1.8085,1.8058,1.80775,200200000.0
2008-11-21 18:12:00,1.80785,1.809,1.80785,1.80795,213200000.0
2008-11-21 18:13:00,1.808,1.80955,1.80725,1.80955,248400000.0
2008-11-21 18:14:00,1.80955,1.8104,1.8073,1.80775,227600000.0
2008-11-21 18:15:00,1.80775,1.8096,1.80775,1.8092,149800000.0
2008-11-21 18:16:00,1.8092,1.80945,1.808,1.80915,219000000.0
2008-11-21 18:17:00,1.80915,1.8095,1.8082,1.8095,200400000.0
2008-11-21 18:18:00,1.8095,1.8097,1.8072,1.8085,249000000.0
2008-11-21 18:19:00,1.8086,1.8093,1.80835,1.80855,167800000.0
2008-11-21 18:20:00,1.8086,1.80985,1.80855,1.8095,286200000.0
2008-11-21 18:21:00,1.80955,1.8109,1.80945,1.8107,292400000.0
2008-11-21 18:22:00,1.81075,1.81125,1.80915,1.81035,418800000.0
2008-11-21 18:23:00,1.81035,1.81115,1.8097,1.81005,290800000.0
2008-11-21 18:24:00,1.81005,1.8114,1.81005,1.81095,380600000.0
2008-11-21 18:25:00,1.811,1.81245,1.81035,1.811,394200000.0
2008-11-21 18:26:00,1.811,1.81145,1.81005,1.8102,378400000.0
2008-11-21 18:27:00,1.8102,1.81075,1.81015,1.81065,416000000.0
2008-11-21 18:28:00,1.8107,1.8115,1.8099,1.8104,332000000.0
2008-11-21 18:29:00,1.81035,1.8107,1.8093,1.8107,228000000.0
2008-11-21 18:30:00,1.81055,1.81125,1.81055,1.8112,74000000.0
2008-11-21 18:31:00,1.81105,1.81215,1.8109,1.812,195200000.0
2008-11-21 18:32:00,1.81185,1.81235,1.81065,1.8113,228400000.0
2008-11-21 18:33:00,1.8111,1.81185,1.81015,1.81075,252600000.0
2008-11-21 18:34:00,1.8107,1.81175,1.81065,1.81135,223000000.0
2008-11-21 18:35:00,1.81125,1.8125,1.8111,1.8121,114600000.0
2008-11-21 18:36:00,1.8119,1.8119,1.8107,1.8109,240200000.0
2008-11-21 18:37:00,1.81105,1.8115,1.80995,1.80995,336800000.0
2008-11-21 18:38:00,1.81005,1.81155,1.81,1.811,181600000.0
2008-11-21 18:39:00,1.811,1.81105,1.81,1.8105,226800000.0
2008-11-21 18:40:00,1.81045,1.8116,1.8103,1.8113,159000000.0
2008-11-21 18:41:00,1.81115,1.81235,1.81115,1.8121,300000000.0
2008-11-21 18:42:00,1.8121,1.8125,1.8113,1.8121,234600000.0
2008-11-21 18:43:00,1.8122,1.8131,1.81215,1.81305,404000000.0
2008-11-21 18:44:00,1.81305,1.81335,1.8119,1.81255,380200000.0
2008-11-21 18:45:00,1.81255,1.81285,1.81175,1.812,289200000.0
2008-11-21 18:46:00,1.81205,1.81205,1.8108,1.81085,290800000.0
2008-11-21 18:47:00,1.8108,1.8114,1.8099,1.81075,383200000.0
2008-11-21 18:48:00,1.8108,1.81255,1.81065,1.8125,370800000.0
2008-11-21 18:49:00,1.8125,1.8125,1.81015,1.8115,374800000.0
2008-11-21 18:50:00,1.8115,1.8125,1.81045,1.81045,323600000.0
2008-11-21 18:51:00,1.8105,1.811,1.8103,1.8103,150800000.0
2008-11-21 18:52:00,1.81025,1.8115,1.81025,1.81055,329000000.0
2008-11-21 18:53:00,1.81055,1.81065,1.8092,1.81005,277000000.0
2008-11-21 18:54:00,1.8101,1.81125,1.81,1.81095,326000000.0
2008-11-21 18:55:00,1.81095,1.8112,1.8098,1.8107,377800000.0
2008-11-21 18:56:00,1.81095,1.8123,1.81095,1.81225,253800000.0
2008-11-21 18:57:00,1.81225,1.8126,1.81165,1.8124,150200000.0
2008-11-21 18:58:00,1.81225,1.81245,1.81075,1.8108,273800000.0
2008-11-21 18:59:00,1.8107,1.81285,1.8107,1.81275,350600000.0
2008-11-21 19:00:00,1.8129,1.8139,1.8124,1.8124,318400000.0
2008-11-21 19:01:00,1.8125,1.8129,1.8118,1.81205,375600000.0
2008-11-21 19:02:00,1.8122,1.81285,1.81215,1.8123,297000000.0
2008-11-21 19:03:00,1.8123,1.81305,1.812,1.81215,383600000.0
2008-11-21 19:04:00,1.81215,1.8123,1.8111,1.8114,384800000.0
2008-11-21 19:05:00,1.81145,1.81145,1.81005,1.8102,258200000.0
2008-11-21 19:06:00,1.81025,1.8117,1.81015,1.81165,174000000.0
2008-11-21 19:07:00,1.8113,1.812,1.81125,1.812,166000000.0
2008-11-21 19:08:00,1.81205,1.8149,1.812,1.81445,408000000.0
2008-11-21 19:09:00,1.81445,1.81495,1.8131,1.81355,412800000.0
2008-11-21 19:10:00,1.8135,1.81395,1.8113,1.8125,344200000.0
2008-11-21 19:11:00,1.8126,1.8126,1.8106,1.8106,421000000.0
2008-11-21 19:12:00,1.81045,1.81215,1.8104,1.811,355200000.0
2008-11-21 19:13:00,1.811,1.8127,1.80985,1.811,317600000.0
2008-11-21 19:14:00,1.811,1.8111,1.80885,1.80925,195400000.0
2008-11-21 19:15:00,1.80925,1.81,1.8092,1.81,145800000.0
2008-11-21 19:16:00,1.80995,1.8113,1.8085,1.8085,340200000.0
2008-11-21 19:17:00,1.8086,1.80915,1.80645,1.8066,363800000.0
2008-11-21 19:18:00,1.8065,1.80705,1.8039,1.8069,415000000.0
2008-11-21 19:19:00,1.80675,1.80695,1.80525,1.80525,436200000.0
2008-11-21 19:20:00,1.80525,1.80585,1.80505,1.80575,185800000.0
2008-11-21 19:21:00,1.80575,1.8079,1.80575,1.8073,382600000.0
2008-11-21 19:22:00,1.80745,1.8079,1.80695,1.80695,246200000.0
2008-11-21 19:23:00,1.80695,1.8081,1.806,1.80695,440400000.0
2008-11-21 19:24:00,1.80685,1.80705,1.8056,1.80595,388000000.0
2008-11-21 19:25:00,1.80625,1.80745,1.80595,1.80715,319600000.0
2008-11-21 19:26:00,1.80715,1.8085,1.8062,1.80775,300800000.0
2008-11-21 19:27:00,1.80775,1.80925,1.80775,1.8085,329600000.0
2008-11-21 19:28:00,1.8085,1.80905,1.808,1.80825,332200000.0
2008-11-21 19:29:00,1.80825,1.80925,1.80815,1.80915,355000000.0
2008-11-21 19:30:00,1.80915,1.80955,1.80845,1.8089,407600000.0
2008-11-21 19:31:00,1.8089,1.80925,1.8081,1.80895,446400000.0
2008-11-21 19:32:00,1.8091,1.80915,1.8083,1.80905,482200000.0
2008-11-21 19:33:00,1.80905,1.8098,1.809,1.8096,190600000.0
2008-11-21 19:34:00,1.80965,1.80985,1.80925,1.80925,193200000.0
2008-11-21 19:35:00,1.80925,1.8103,1.80775,1.8103,333400000.0
2008-11-21 19:36:00,1.81045,1.81045,1.8093,1.80945,292000000.0
2008-11-21 19:37:00,1.80945,1.8107,1.80935,1.8106,216400000.0
2008-11-21 19:38:00,1.8106,1.8106,1.80815,1.8087,221400000.0
2008-11-21 19:39:00,1.8086,1.8091,1.80845,1.8087,324000000.0
2008-11-21 19:40:00,1.80875,1.80935,1.80875,1.8092,234400000.0
2008-11-21 19:41:00,1.80935,1.8103,1.80845,1.80885,283400000.0
2008-11-21 19:42:00,1.80885,1.80885,1.80815,1.8085,266000000.0
2008-11-21 19:43:00,1.80855,1.80865,1.80765,1.8077,158600000.0
2008-11-21 19:44:00,1.8078,1.8078,1.80725,1.8074,132000000.0
2008-11-21 19:45:00,1.8074,1.8075,1.8068,1.80705,234400000.0
2008-11-21 19:46:00,1.80705,1.80705,1.80575,1.80575,216000000.0
2008-11-21 19:47:00,1.80595,1.80595,1.8052,1.8054,306600000.0
2008-11-21 19:48:00,1.8055,1.8059,1.8046,1.80495,205400000.0
2008-11-21 19:49:00,1.80495,1.80675,1.80495,1.8066,181200000.0
2008-11-21 19:50:00,1.80665,1.8067,1.8055,1.80585,161600000.0
2008-11-21 19:51:00,1.80585,1.8063,1.8053,1.80545,139200000.0
2008-11-21 19:52:00,1.80565,1.8062,1.80535,1.8058,132000000.0
2008-11-21 19:53:00,1.8058,1.80615,1.80515,1.8056,283000000.0
2008-11-21 19:54:00,1.8057,1.80605,1.8056,1.80605,73400000.0
2008-11-21 19:55:00,1.80615,1.80805,1.806,1.8077,251600000.0
2008-11-21 19:56:00,1.80775,1.80815,1.80755,1.80755,113800000.0
2008-11-21 19:57:00,1.8078,1.8082,1.80625,1.8066,222800000.0
2008-11-21 19:58:00,1.8066,1.8069,1.8064,1.8065,258000000.0
2008-11-21 19:59:00,1.80635,1.80685,1.80635,1.80645,215800000.0
2008-11-21 20:00:00,1.80665,1.80685,1.80645,1.8066,123400000.0
2008-11-21 20:01:00,1.80675,1.807,1.8061,1.807,148000000.0
2008-11-21 20:02:00,1.807,1.80715,1.80625,1.8064,156000000.0
2008-11-21 20:03:00,1.8064,1.80735,1.806,1.8073,254600000.0
2008-11-21 20:04:00,1.8073,1.80785,1.8069,1.80725,346400000.0
2008-11-21 20:05:00,1.80725,1.8075,1.8064,1.8071,205600000.0
2008-11-21 20:06:00,1.8073,1.8073,1.8066,1.8066,158800000.0
2008-11-21 20:07:00,1.80675,1.80685,1.8067,1.80685,66400000.0
2008-11-21 20:08:00,1.80685,1.8086,1.80665,1.80835,216200000.0
2008-11-21 20:09:00,1.80835,1.80875,1.8083,1.80865,241600000.0
2008-11-21 20:10:00,1.8088,1.80885,1.80705,1.808,304000000.0
2008-11-21 20:11:00,1.80805,1.8088,1.80765,1.80825,383800000.0
2008-11-21 20:12:00,1.80825,1.8085,1.8079,1.8083,158200000.0
2008-11-21 20:13:00,1.8084,1.8084,1.80795,1.80825,98000000.0
2008-11-21 20:14:00,1.80825,1.80905,1.8081,1.80885,273000000.0
2008-11-21 20:15:00,1.80905,1.8097,1.8089,1.80935,176200000.0
2008-11-21 20:16:00,1.80965,1.8097,1.8088,1.8088,188200000.0
2008-11-21 20:17:00,1.8088,1.80895,1.80815,1.80825,151000000.0
2008-11-21 20:18:00,1.80825,1.8083,1.80805,1.80815,104600000.0
2008-11-21 20:19:00,1.8081,1.80865,1.8079,1.80835,136400000.0
2008-11-21 20:20:00,1.8083,1.8083,1.80715,1.80785,263400000.0
2008-11-21 20:21:00,1.80785,1.80915,1.80785,1.8091,213200000.0
2008-11-21 20:22:00,1.8091,1.80915,1.80875,1.8091,116400000.0
2008-11-21 20:23:00,1.80915,1.80955,1.8075,1.8075,371600000.0
2008-11-21 20:24:00,1.80745,1.8088,1.8068,1.8068,239800000.0
2008-11-21 20:25:00,1.80695,1.8079,1.80695,1.8078,105800000.0
2008-11-21 20:26:00,1.80765,1.80785,1.80765,1.8077,76400000.0
2008-11-21 20:27:00,1.8078,1.8081,1.80735,1.80805,85000000.0
2008-11-21 20:28:00,1.80805,1.80805,1.80725,1.80775,169000000.0
2008-11-21 20:29:00,1.8077,1.8082,1.8077,1.8082,282800000.0
2008-11-21 20:30:00,1.8083,1.80885,1.80785,1.8084,181400000.0
2008-11-21 20:31:00,1.8084,1.8084,1.8077,1.80775,109400000.0
2008-11-21 20:32:00,1.8078,1.8093,1.80775,1.8089,189200000.0
2008-11-21 20:33:00,1.80885,1.80915,1.808,1.80835,239000000.0
2008-11-21 20:34:00,1.80835,1.8088,1.80825,1.80865,97200000.0
2008-11-21 20:35:00,1.80865,1.80875,1.80825,1.8083,109000000.0
2008-11-21 20:36:00,1.80815,1.80825,1.8075,1.80775,134000000.0
2008-11-21 20:37:00,1.80775,1.808,1.80745,1.808,212800000.0
2008-11-21 20:38:00,1.80805,1.8089,1.8076,1.80875,182400000.0
2008-11-21 20:39:00,1.8089,1.80965,1.8089,1.8094,41200000.0
2008-11-21 20:40:00,1.80935,1.8104,1.8089,1.80895,185600000.0
2008-11-21 20:41:00,1.80865,1.8102,1.80855,1.80935,213200000.0
2008-11-21 20:42:00,1.80935,1.8096,1.80935,1.8096,78800000.0
2008-11-21 20:43:00,1.8096,1.81,1.8096,1.81,89000000.0
2008-11-21 20:44:00,1.81,1.81005,1.80925,1.8093,209000000.0
2008-11-21 20:45:00,1.8093,1.8103,1.80925,1.80935,130600000.0
2008-11-21 20:46:00,1.8093,1.8101,1.8093,1.8098,41200000.0
2008-11-21 20:47:00,1.80985,1.81045,1.8093,1.80995,168200000.0
2008-11-21 20:48:00,1.80995,1.81,1.80965,1.8099,203600000.0
2008-11-21 20:49:00,1.8099,1.8102,1.8098,1.8099,207400000.0
2008-11-21 20:50:00,1.80995,1.8104,1.8099,1.81025,173800000.0
2008-11-21 20:51:00,1.8102,1.81025,1.8098,1.81,166000000.0
2008-11-21 20:52:00,1.81005,1.81055,1.81,1.8101,129400000.0
2008-11-21 20:53:00,1.8101,1.81045,1.81005,1.81005,154800000.0
2008-11-21 20:54:00,1.81005,1.81065,1.80995,1.81015,77000000.0
2008-11-21 20:55:00,1.8101,1.81065,1.81,1.81065,111400000.0
2008-11-21 20:56:00,1.81065,1.81065,1.80995,1.8106,198200000.0
2008-11-21 20:57:00,1.81065,1.8111,1.81045,1.8109,287600000.0
2008-11-21 20:58:00,1.8109,1.81105,1.8104,1.8105,203200000.0
2008-11-21 20:59:00,1.8104,1.8104,1.80765,1.808,414000000.0
2008-11-21 21:00:00,1.8081,1.80835,1.8074,1.8081,319200000.0
2008-11-21 21:01:00,1.80805,1.8088,1.8074,1.8083,422000000.0
2008-11-21 21:02:00,1.8083,1.8106,1.80825,1.8101,328800000.0
2008-11-21 21:03:00,1.8101,1.81075,1.80935,1.8107,320000000.0
2008-11-21 21:04:00,1.81075,1.81235,1.81025,1.81235,429000000.0
2008-11-21 21:05:00,1.8125,1.81435,1.8125,1.81395,316800000.0
2008-11-21 21:06:00,1.81395,1.81415,1.81255,1.81295,269600000.0
2008-11-21 21:07:00,1.81295,1.81295,1.8115,1.81235,323000000.0
2008-11-21 21:08:00,1.81235,1.81235,1.8113,1.81195,216600000.0
2008-11-21 21:09:00,1.812,1.812,1.80905,1.81125,346400000.0
2008-11-21 21:10:00,1.81125,1.81155,1.81065,1.8112,363200000.0
2008-11-21 21:11:00,1.8112,1.8117,1.8112,1.81145,192600000.0
2008-11-21 21:12:00,1.8114,1.8114,1.8108,1.8108,152600000.0
2008-11-21 21:13:00,1.81085,1.81125,1.81075,1.8108,176000000.0
2008-11-21 21:14:00,1.8108,1.81095,1.8101,1.81045,258200000.0
2008-11-21 21:15:00,1.81045,1.811,1.8099,1.81055,373800000.0
2008-11-21 21:16:00,1.81055,1.8109,1.80995,1.81025,306600000.0
2008-11-21 21:17:00,1.8103,1.8108,1.81005,1.8104,341800000.0
2008-11-21 21:18:00,1.8104,1.81105,1.80995,1.81035,195400000.0
2008-11-21 21:19:00,1.8105,1.811,1.80995,1.81015,383400000.0
2008-11-21 21:20:00,1.81015,1.8108,1.8101,1.81025,103800000.0
2008-11-21 21:21:00,1.81025,1.8111,1.81,1.8104,167400000.0
2008-11-21 21:22:00,1.81035,1.81075,1.81005,1.81055,124200000.0
2008-11-21 21:23:00,1.8105,1.81115,1.8103,1.8104,149600000.0
2008-11-21 21:24:00,1.81035,1.81065,1.81035,1.8106,36600000.0
2008-11-21 21:25:00,1.81055,1.81055,1.8095,1.8095,93800000.0
2008-11-21 21:26:00,1.80965,1.8111,1.80965,1.8111,70200000.0
2008-11-21 21:27:00,1.811,1.811,1.8102,1.8107,145600000.0
2008-11-21 21:28:00,1.81065,1.81125,1.81045,1.81125,210600000.0
2008-11-21 21:29:00,1.81125,1.81145,1.81105,1.81145,132200000.0
2008-11-21 21:30:00,1.81145,1.8115,1.81105,1.81135,259800000.0
2008-11-21 21:31:00,1.8113,1.81135,1.81115,1.8113,82600000.0
2008-11-21 21:32:00,1.81125,1.8114,1.8107,1.81085,172600000.0
2008-11-21 21:33:00,1.81105,1.81135,1.8107,1.81135,107600000.0
2008-11-21 21:34:00,1.81135,1.81165,1.81095,1.81145,308400000.0
2008-11-21 21:35:00,1.81155,1.8123,1.81125,1.812,280000000.0
2008-11-21 21:36:00,1.812,1.81245,1.8118,1.81215,89600000.0
2008-11-21 21:37:00,1.81215,1.81215,1.81105,1.8115,203200000.0
2008-11-21 21:38:00,1.81165,1.8119,1.8113,1.8116,188400000.0
2008-11-21 21:39:00,1.8116,1.81175,1.8104,1.8107,217800000.0
2008-11-21 21:40:00,1.8107,1.81105,1.81045,1.8108,215600000.0
2008-11-21 21:41:00,1.8108,1.81105,1.81065,1.8107,89200000.0
2008-11-21 21:42:00,1.8107,1.811,1.8102,1.811,142800000.0
2008-11-21 21:43:00,1.8106,1.81095,1.81005,1.81045,190200000.0
2008-11-21 21:44:00,1.81065,1.81165,1.81015,1.81085,364800000.0
2008-11-21 21:45:00,1.81085,1.81085,1.80975,1.8101,271400000.0
2008-11-21 21:46:00,1.8101,1.81135,1.81005,1.81065,237600000.0
2008-11-21 21:47:00,1.81065,1.81155,1.81065,1.81115,226200000.0
2008-11-21 21:48:00,1.81115,1.81175,1.8105,1.81065,225800000.0
2008-11-21 21:49:00,1.81095,1.8121,1.81035,1.81055,229200000.0
2008-11-21 21:50:00,1.8106,1.81245,1.8106,1.8117,174600000.0
2008-11-21 21:51:00,1.8118,1.81195,1.8115,1.81195,110400000.0
2008-11-21 21:52:00,1.81195,1.81215,1.8113,1.81155,201400000.0
2008-11-21 21:53:00,1.81155,1.812,1.8109,1.81095,232200000.0
2008-11-21 21:54:00,1.811,1.8116,1.811,1.81145,77000000.0
2008-11-21 21:55:00,1.81155,1.81175,1.8111,1.81175,29400000.0
2008-11-21 21:56:00,1.81165,1.81175,1.81165,1.81175,7200000.0
2008-11-21 21:57:00,1.8117,1.81185,1.81165,1.81165,30800000.0
2008-11-21 21:58:00,1.81155,1.8118,1.8104,1.81065,125800000.0
2008-11-21 21:59:00,1.81065,1.81065,1.80815,1.8084,303200000.0
2008-11-21 22:00:00,1.8084,1.80895,1.80695,1.80745,332400000.0
2008-11-21 22:01:00,1.8076,1.80765,1.8073,1.8075,87800000.0
2008-11-21 22:02:00,1.8076,1.8085,1.8075,1.80765,156000000.0
2008-11-21 22:03:00,1.80765,1.81005,1.80765,1.80955,213600000.0
2008-11-21 22:04:00,1.80955,1.81045,1.80925,1.8097,192200000.0
2008-11-21 22:05:00,1.80975,1.81005,1.80835,1.80855,115600000.0
2008-11-21 22:06:00,1.80855,1.80855,1.80595,1.80685,270000000.0
2008-11-21 22:07:00,1.8068,1.80915,1.80565,1.80895,171600000.0
2008-11-21 22:08:00,1.80925,1.8105,1.80875,1.81005,159400000.0
2008-11-21 22:09:00,1.80995,1.811,1.8099,1.8107,143600000.0
2008-11-21 22:10:00,1.8108,1.8108,1.8098,1.8101,34200000.0
2008-11-21 22:11:00,1.81005,1.8101,1.80945,1.80945,113200000.0
2008-11-21 22:12:00,1.80945,1.8099,1.80895,1.8092,236400000.0
2008-11-21 22:13:00,1.8092,1.8099,1.809,1.8097,307200000.0
2008-11-21 22:14:00,1.8097,1.8101,1.80905,1.80905,331200000.0
2008-11-21 22:15:00,1.8094,1.8131,1.8094,1.81305,286800000.0
2008-11-21 22:16:00,1.8131,1.8133,1.81245,1.8129,181800000.0
2008-11-21 22:17:00,1.8129,1.81325,1.81035,1.81035,209000000.0
2008-11-21 22:18:00,1.81065,1.8109,1.8104,1.8109,149200000.0
2008-11-21 22:19:00,1.8112,1.813,1.81085,1.8128,160600000.0
2008-11-21 22:20:00,1.8132,1.8134,1.8108,1.8115,247200000.0
2008-11-21 22:21:00,1.8114,1.81175,1.8112,1.8112,88800000.0
2008-11-21 22:22:00,1.81115,1.81185,1.81045,1.81045,208200000.0
2008-11-21 22:23:00,1.8106,1.8115,1.81045,1.8115,100400000.0
2008-11-21 22:24:00,1.8115,1.8121,1.8115,1.81185,173400000.0
2008-11-21 22:25:00,1.81195,1.81375,1.81075,1.81215,320000000.0
2008-11-21 22:26:00,1.81255,1.8135,1.81255,1.8132,61000000.0
2008-11-21 22:27:00,1.8133,1.81405,1.81315,1.8136,211800000.0
2008-11-21 22:28:00,1.8136,1.8141,1.8133,1.81395,246000000.0
2008-11-21 22:29:00,1.81395,1.81405,1.8131,1.81345,159000000.0
2008-11-21 22:30:00,1.8136,1.814,1.81185,1.81215,207000000.0
2008-11-21 22:31:00,1.8123,1.8137,1.81205,1.8136,400400000.0
2008-11-21 22:32:00,1.8137,1.81605,1.8137,1.81605,405400000.0
2008-11-21 22:33:00,1.81605,1.81605,1.81435,1.81495,365600000.0
2008-11-21 22:34:00,1.81495,1.81545,1.8147,1.81545,216800000.0
2008-11-21 22:35:00,1.8155,1.81595,1.8146,1.81525,282400000.0
2008-11-21 22:36:00,1.8155,1.8158,1.8144,1.81565,318600000.0
2008-11-21 22:37:00,1.8159,1.8169,1.8159,1.8167,174000000.0
2008-11-21 22:38:00,1.8167,1.81725,1.816,1.816,150600000.0
2008-11-21 22:39:00,1.8163,1.817,1.81475,1.8153,296200000.0
2008-11-21 22:40:00,1.8154,1.8157,1.81485,1.81555,257400000.0
2008-11-21 22:41:00,1.81555,1.8158,1.8149,1.81565,244200000.0
2008-11-21 22:42:00,1.81565,1.8166,1.8149,1.8163,419800000.0
2008-11-21 22:43:00,1.81645,1.81655,1.81605,1.81645,296000000.0
2008-11-21 22:44:00,1.81645,1.8165,1.8159,1.8161,252400000.0
2008-11-21 22:45:00,1.8161,1.8164,1.81475,1.8161,371200000.0
2008-11-21 22:46:00,1.8161,1.81655,1.81605,1.81615,107200000.0
2008-11-21 22:47:00,1.8161,1.8164,1.816,1.816,36400000.0
2008-11-21 22:48:00,1.816,1.816,1.81525,1.81525,164800000.0
2008-11-21 22:49:00,1.81535,1.816,1.8152,1.8155,165600000.0
2008-11-21 22:50:00,1.8155,1.81555,1.81525,1.81525,38000000.0
2008-11-21 22:51:00,1.81525,1.8153,1.81465,1.81465,47600000.0
2008-11-21 22:52:00,1.8148,1.8151,1.8146,1.8151,133000000.0
2008-11-21 22:53:00,1.8151,1.8151,1.8146,1.81465,157600000.0
2008-11-21 22:54:00,1.81465,1.8159,1.81465,1.8157,221000000.0
2008-11-21 22:55:00,1.8157,1.81655,1.8157,1.8161,214200000.0
2008-11-21 22:56:00,1.81615,1.81665,1.81615,1.81665,165800000.0
2008-11-21 22:57:00,1.8167,1.8175,1.8164,1.81735,200800000.0
2008-11-21 22:58:00,1.81745,1.81745,1.8165,1.81695,232800000.0
2008-11-21 22:59:00,1.8169,1.81735,1.8161,1.8161,196200000.0
2008-11-21 23:00:00,1.8161,1.81705,1.81565,1.8167,276800000.0
2008-11-21 23:01:00,1.8167,1.8169,1.8162,1.8167,136000000.0
2008-11-21 23:02:00,1.8166,1.81695,1.81495,1.8155,156600000.0
2008-11-21 23:03:00,1.8155,1.8178,1.8155,1.81715,277600000.0
2008-11-21 23:04:00,1.81715,1.8178,1.81655,1.81715,213000000.0
2008-11-21 23:05:00,1.81715,1.8174,1.8169,1.8174,94000000.0
2008-11-21 23:06:00,1.8175,1.81765,1.81655,1.81655,183600000.0
2008-11-21 23:07:00,1.81655,1.81655,1.8163,1.8163,44800000.0
2008-11-21 23:08:00,1.8163,1.8165,1.8161,1.8162,98800000.0
2008-11-21 23:09:00,1.8162,1.8162,1.81535,1.81535,141200000.0
2008-11-21 23:10:00,1.81535,1.8156,1.815,1.8155,246800000.0
2008-11-21 23:11:00,1.81555,1.8165,1.81515,1.816,144000000.0
2008-11-21 23:12:00,1.81605,1.81805,1.8159,1.8179,148400000.0
2008-11-21 23:13:00,1.8179,1.819,1.81785,1.81885,186800000.0
2008-11-21 23:14:00,1.81885,1.8195,1.8184,1.81915,239200000.0
2008-11-21 23:15:00,1.8193,1.8196,1.8193,1.8196,17800000.0
2008-11-21 23:16:00,1.8196,1.8204,1.8196,1.81975,167000000.0
2008-11-21 23:17:00,1.82,1.8204,1.82,1.82025,147400000.0
2008-11-21 23:18:00,1.82025,1.82105,1.82,1.82025,135000000.0
2008-11-21 23:19:00,1.8204,1.8212,1.81975,1.82075,251200000.0
2008-11-21 23:20:00,1.82075,1.8223,1.8205,1.8216,243200000.0
2008-11-21 23:21:00,1.8183,1.82085,1.8183,1.8204,164000000.0
2008-11-21 23:22:00,1.8203,1.8206,1.81925,1.8198,126600000.0
2008-11-21 23:23:00,1.8198,1.8198,1.819,1.8193,250600000.0
2008-11-21 23:24:00,1.8193,1.81995,1.81925,1.8195,86600000.0
2008-11-21 23:25:00,1.8197,1.8215,1.8197,1.82025,266000000.0
2008-11-21 23:26:00,1.8209,1.8209,1.82035,1.82055,113200000.0
2008-11-21 23:27:00,1.82075,1.8211,1.8205,1.8205,34200000.0
2008-11-21 23:28:00,1.8205,1.8205,1.8202,1.8203,45600000.0
2008-11-21 23:29:00,1.8203,1.8207,1.81975,1.81975,99800000.0
2008-11-21 23:30:00,1.82005,1.8208,1.8197,1.8197,135600000.0
2008-11-21 23:31:00,1.82,1.82,1.82,1.82,6400000.0
2008-11-21 23:32:00,1.8202,1.821,1.81955,1.8209,126000000.0
2008-11-21 23:33:00,1.82105,1.82105,1.82065,1.82065,64400000.0
2008-11-21 23:34:00,1.82075,1.82075,1.82075,1.82075,5200000.0
2008-11-21 23:35:00,1.8208,1.8212,1.8208,1.82105,81400000.0
2008-11-21 23:36:00,1.82115,1.82115,1.82085,1.82105,17000000.0
2008-11-21 23:37:00,1.8213,1.82135,1.821,1.821,41000000.0
2008-11-21 23:38:00,1.821,1.821,1.8206,1.8206,36400000.0
2008-11-21 23:39:00,1.8206,1.8206,1.82,1.8204,65000000.0
2008-11-21 23:40:00,1.8204,1.82045,1.8203,1.82035,109400000.0
2008-11-21 23:41:00,1.82035,1.82205,1.8203,1.8214,259000000.0
2008-11-21 23:42:00,1.82145,1.8221,1.82115,1.8221,139200000.0
2008-11-21 23:43:00,1.8222,1.82255,1.8218,1.82195,207800000.0
2008-11-21 23:44:00,1.82125,1.8226,1.8212,1.82185,100600000.0
2008-11-21 23:45:00,1.82205,1.82225,1.8214,1.8222,167800000.0
2008-11-21 23:46:00,1.8224,1.82255,1.8224,1.82255,17800000.0
2008-11-21 23:47:00,1.82255,1.82255,1.82185,1.82215,114400000.0
2008-11-21 23:48:00,1.8221,1.82315,1.82205,1.8226,157200000.0
2008-11-21 23:49:00,1.8226,1.82335,1.8226,1.8231,125800000.0
2008-11-21 23:50:00,1.82295,1.8236,1.82265,1.8236,143200000.0
2008-11-21 23:51:00,1.8236,1.8236,1.8235,1.82355,22000000.0
2008-11-21 23:52:00,1.82365,1.8239,1.823,1.82375,121400000.0
2008-11-21 23:53:00,1.82375,1.8238,1.8225,1.82275,49200000.0
2008-11-21 23:54:00,1.82295,1.82345,1.8229,1.82305,42800000.0
2008-11-21 23:55:00,1.8232,1.8236,1.82305,1.82355,76800000.0
2008-11-21 23:56:00,1.82355,1.82375,1.8234,1.82375,93800000.0
2008-11-21 23:57:00,1.8243,1.82455,1.82395,1.82455,104200000.0
2008-11-21 23:58:00,1.825,1.82555,1.824,1.824,82200000.0
2008-11-21 23:59:00,1.8241,1.8253,1.82395,1.8244,28000000.0
2008-11-24 00:00:00,1.8225,1.82265,1.8225,1.8225,3000000.0
2008-11-24 00:01:00,1.82248,1.82311,1.82248,1.82305,324000000.0
2008-11-24 00:02:00,1.82299,1.82335,1.82298,1.82299,312000000.0
2008-11-24 00:03:00,1.82255,1.8226,1.82255,1.8226,3000000.0
2008-11-24 00:04:00,1.82265,1.82265,1.82265,1.82265,2000000.0
2008-11-24 00:05:00,1.8228,1.8228,1.8228,1.8228,1000000.0
2008-11-24 00:06:00,1.82295,1.82305,1.82295,1.82305,4000000.0
2008-11-24 00:07:00,1.82303,1.8231,1.82285,1.82295,60000000.0
2008-11-24 00:08:00,1.8233,1.82335,1.8233,1.82335,2000000.0
2008-11-24 00:09:00,1.82295,1.82295,1.82295,1.82295,1000000.0
2008-11-24 00:10:00,1.8235,1.82355,1.82315,1.82315,3000000.0
2008-11-24 00:11:00,1.82345,1.82355,1.82315,1.82315,10000000.0
2008-11-24 00:12:00,1.82175,1.82305,1.82175,1.82295,4000000.0
2008-11-24 00:13:00,1.82295,1.82295,1.82285,1.82285,2000000.0
2008-11-24 00:14:00,1.8228,1.8228,1.8228,1.8228,1000000.0
2008-11-24 00:15:00,1.82265,1.8238,1.8226,1.8237,19000000.0
2008-11-24 00:16:00,1.82365,1.82365,1.82325,1.82325,4000000.0
2008-11-24 00:17:00,1.82335,1.8234,1.82335,1.8234,7000000.0
2008-11-24 00:18:00,1.82322,1.82353,1.82322,1.82346,145200001.0
2008-11-24 00:19:00,1.8226,1.8235,1.8226,1.8235,2000000.0
2008-11-24 00:20:00,1.82375,1.8238,1.82375,1.8238,3000000.0
2008-11-24 00:21:00,1.82255,1.82375,1.82255,1.82375,2000000.0
2008-11-24 00:22:00,1.8233,1.82345,1.8233,1.82345,2000000.0
2008-11-24 00:23:00,1.8235,1.82395,1.8235,1.8237,7000000.0
2008-11-24 00:24:00,1.82375,1.82435,1.82375,1.8243,8000000.0
2008-11-24 00:25:00,1.82425,1.82465,1.82345,1.82455,12000000.0
2008-11-24 00:26:00,1.824,1.8245,1.824,1.8245,4600000.0
2008-11-24 00:27:00,1.82465,1.82465,1.82465,1.82465,5000000.0
2008-11-24 00:28:00,1.8246,1.82465,1.8246,1.8246,3000000.0
2008-11-24 00:29:00,1.8239,1.82405,1.8239,1.82405,2000000.0
2008-11-24 00:30:00,1.8243,1.82445,1.8243,1.82445,2000000.0
2008-11-24 00:31:00,1.8245,1.82455,1.8245,1.82455,2000000.0
2008-11-24 00:32:00,1.8245,1.82455,1.82445,1.8245,7000000.0
2008-11-24 00:33:00,1.82455,1.8247,1.8245,1.8247,9000000.0
2008-11-24 00:34:00,1.82425,1.82425,1.82425,1.82425,1000000.0
2008-11-24 00:35:00,1.82435,1.82435,1.82435,1.82435,2000000.0
2008-11-24 00:36:00,1.82435,1.82475,1.82435,1.82475,5000000.0
2008-11-24 00:37:00,1.8247,1.82475,1.8247,1.82475,5000000.0
2008-11-24 00:38:00,1.8247,1.82475,1.8247,1.82475,2000000.0
2008-11-24 00:39:00,1.8249,1.8249,1.82485,1.8249,5000000.0
2008-11-24 00:40:00,1.8249,1.82495,1.82475,1.8249,13800000.0
2008-11-24 00:41:00,1.82495,1.82495,1.82495,1.82495,7000000.0
2008-11-24 00:42:00,1.82495,1.8251,1.82485,1.8251,26000000.0
2008-11-24 00:43:00,1.82505,1.82505,1.8241,1.8242,22000000.0
2008-11-24 00:44:00,1.8243,1.8245,1.8243,1.8244,5000000.0
2008-11-24 00:45:00,1.82445,1.82455,1.8244,1.82455,3000000.0
2008-11-24 00:46:00,1.8246,1.8247,1.82455,1.8247,6800000.0
2008-11-24 00:47:00,1.8249,1.8249,1.8245,1.82455,8000000.0
2008-11-24 00:48:00,1.82455,1.82455,1.82425,1.8244,9000000.0
2008-11-24 00:49:00,1.82445,1.82445,1.82435,1.82435,3000000.0
2008-11-24 00:50:00,1.8244,1.8251,1.8244,1.8246,7400000.0
2008-11-24 00:51:00,1.82475,1.82475,1.82465,1.82465,3000000.0
2008-11-24 00:52:00,1.82485,1.82515,1.8247,1.82485,11400000.0
2008-11-24 00:53:00,1.8249,1.8261,1.8248,1.8261,22200000.0
2008-11-24 00:54:00,1.8264,1.8266,1.82585,1.82655,13000000.0
2008-11-24 00:55:00,1.8266,1.8267,1.8257,1.826,7800000.0
2008-11-24 00:56:00,1.8262,1.8267,1.8254,1.8254,14600000.0
2008-11-24 00:57:00,1.82555,1.82555,1.82555,1.82555,3000000.0
2008-11-24 00:58:00,1.82565,1.8259,1.82565,1.8258,8400000.0
2008-11-24 00:59:00,1.82575,1.826,1.82575,1.826,7000000.0
2008-11-24 01:00:00,1.82595,1.82595,1.82595,1.82595,1000000.0
2008-11-24 01:01:00,1.82595,1.8261,1.82595,1.826,8000000.0
2008-11-24 01:02:00,1.82595,1.82655,1.82595,1.82655,10600000.0
2008-11-24 01:03:00,1.82665,1.82695,1.82605,1.8263,38000000.0
2008-11-24 01:04:00,1.8266,1.82705,1.8261,1.8268,23000000.0
2008-11-24 01:05:00,1.8269,1.827,1.8264,1.8265,28000000.0
2008-11-24 01:06:00,1.82645,1.8265,1.8262,1.8262,17000000.0
2008-11-24 01:07:00,1.8261,1.8262,1.8261,1.8262,5000000.0
2008-11-24 01:08:00,1.8261,1.8262,1.8261,1.8261,3000000.0
2008-11-24 01:09:00,1.8261,1.8261,1.8257,1.8258,19600000.0
2008-11-24 01:10:00,1.8258,1.8258,1.8246,1.8258,53000000.0
2008-11-24 01:11:00,1.8258,1.8258,1.82405,1.82435,86000000.0
2008-11-24 01:12:00,1.8245,1.8249,1.82445,1.8248,126200000.0
2008-11-24 01:13:00,1.8256,1.8258,1.82405,1.8258,113000000.0
2008-11-24 01:14:00,1.8258,1.8258,1.8258,1.8258,11200000.0
2008-11-24 01:15:00,1.82435,1.82435,1.8239,1.8242,12800000.0
2008-11-24 01:16:00,1.8255,1.8255,1.8239,1.8255,20400000.0
2008-11-24 01:17:00,1.82433,1.82433,1.82328,1.82367,342000000.0
2008-11-24 01:18:00,1.8258,1.8258,1.8239,1.8258,22700000.0
2008-11-24 01:19:00,1.8258,1.8258,1.8239,1.8255,21200000.0
2008-11-24 01:20:00,1.8258,1.8258,1.8239,1.8255,7800000.0
2008-11-24 01:21:00,1.8258,1.8258,1.8239,1.8239,17200000.0
2008-11-24 01:22:00,1.8242,1.8242,1.8229,1.8229,18800000.0
2008-11-24 01:23:00,1.8231,1.8231,1.8231,1.8231,52800000.0
2008-11-24 01:24:00,1.8231,1.8255,1.8231,1.82345,43600000.0
2008-11-24 01:25:00,1.82345,1.82345,1.8231,1.8231,24200000.0
2008-11-24 01:26:00,1.8231,1.8233,1.8231,1.8233,13400000.0
2008-11-24 01:27:00,1.8233,1.8233,1.8231,1.8231,24400000.0
2008-11-24 01:28:00,1.8231,1.8231,1.8227,1.8228,23000000.0
2008-11-24 01:29:00,1.823,1.8231,1.823,1.8231,10000000.0
2008-11-24 01:30:00,1.8231,1.8231,1.8231,1.8231,5000000.0
2008-11-24 01:31:00,1.8231,1.8231,1.8231,1.8231,7000000.0
2008-11-24 01:32:00,1.8231,1.8231,1.8227,1.8231,31000000.0
2008-11-24 01:33:00,1.8231,1.8231,1.8227,1.8231,21000000.0
2008-11-24 01:34:00,1.8231,1.8231,1.82125,1.8226,29400000.0
2008-11-24 01:35:00,1.82265,1.823,1.8222,1.8222,43000000.0
2008-11-24 01:36:00,1.8222,1.82245,1.82215,1.82235,38800000.0
2008-11-24 01:37:00,1.82235,1.82235,1.8207,1.8209,40400000.0
2008-11-24 01:38:00,1.8209,1.8226,1.8209,1.8226,83400000.0
2008-11-24 01:39:00,1.82275,1.82335,1.82235,1.82295,36600000.0
2008-11-24 01:40:00,1.82295,1.8237,1.8228,1.82315,71600000.0
2008-11-24 01:41:00,1.82315,1.82505,1.82275,1.82295,103000000.0
2008-11-24 01:42:00,1.823,1.8233,1.8221,1.82255,83200000.0
2008-11-24 01:43:00,1.8226,1.8226,1.8222,1.8224,27200000.0
2008-11-24 01:44:00,1.8223,1.8229,1.8223,1.82275,33800000.0
2008-11-24 01:45:00,1.82275,1.823,1.82255,1.82255,37400000.0
2008-11-24 01:46:00,1.82255,1.82255,1.822,1.8221,194000000.0
2008-11-24 01:47:00,1.8221,1.8221,1.82045,1.82095,82400000.0
2008-11-24 01:48:00,1.82095,1.82115,1.8205,1.8206,87600000.0
2008-11-24 01:49:00,1.8205,1.8206,1.82,1.8201,87400000.0
2008-11-24 01:50:00,1.8201,1.8201,1.8201,1.8201,187200000.0
2008-11-24 01:51:00,1.8201,1.8201,1.81705,1.8177,304200006.0
2008-11-24 01:52:00,1.8178,1.818,1.8171,1.818,78600000.0
2008-11-24 01:53:00,1.818,1.818,1.8169,1.81725,96800000.0
2008-11-24 01:54:00,1.8173,1.8174,1.8171,1.8172,19400000.0
2008-11-24 01:55:00,1.8172,1.8179,1.8172,1.8179,45800000.0
2008-11-24 01:56:00,1.8179,1.8179,1.8167,1.81735,54800000.0
2008-11-24 01:57:00,1.8172,1.81795,1.8172,1.81795,10400000.0
2008-11-24 01:58:00,1.81815,1.8187,1.81705,1.8187,30600000.0
2008-11-24 01:59:00,1.8181,1.81885,1.8172,1.8172,28400000.0
2008-11-24 02:00:00,1.81705,1.81995,1.81705,1.8197,180400000.0
2008-11-24 02:01:00,1.8197,1.8197,1.81725,1.818,345800000.0
2008-11-24 02:02:00,1.818,1.818,1.818,1.818,24000000.0
2008-11-24 02:03:00,1.81777,1.8182,1.81749,1.81778,37200000.0
2008-11-24 02:04:00,1.81789,1.81805,1.8173,1.8173,54400000.0
2008-11-24 02:05:00,1.81825,1.81825,1.81825,1.81825,8000000.0
2008-11-24 02:06:00,1.81763,1.81943,1.81762,1.81831,55800000.0
2008-11-24 02:07:00,1.81795,1.81796,1.81702,1.81736,25000000.0
2008-11-24 02:08:00,1.81764,1.81781,1.81734,1.8176,18200000.0
2008-11-24 02:09:00,1.81925,1.81925,1.8175,1.8176,97200000.0
2008-11-24 02:10:00,1.8176,1.8176,1.8176,1.8176,64000000.0
2008-11-24 02:11:00,1.8176,1.81765,1.8176,1.8176,49800000.0
2008-11-24 02:12:00,1.81765,1.81765,1.8176,1.8176,9800000.0
2008-11-24 02:13:00,1.8176,1.8176,1.8176,1.8176,8000000.0
2008-11-24 02:14:00,1.81585,1.81585,1.81355,1.8151,164000000.0
2008-11-24 02:15:00,1.81505,1.8151,1.815,1.815,10800000.0
2008-11-24 02:16:00,1.81505,1.81505,1.8149,1.8149,69400000.0
2008-11-24 02:17:00,1.8149,1.8149,1.8149,1.8149,8000000.0
2008-11-24 02:18:00,1.8151,1.8152,1.81505,1.81505,7200000.0
2008-11-24 02:19:00,1.8149,1.8149,1.8149,1.8149,64000000.0
2008-11-24 02:20:00,1.8149,1.8149,1.8149,1.8149,64000000.0
2008-11-24 02:21:00,1.8149,1.8149,1.8149,1.8149,192000000.0
2008-11-24 02:22:00,1.8149,1.8149,1.8149,1.8149,160000000.0
2008-11-24 02:23:00,1.8149,1.8149,1.8149,1.8149,48000000.0
2008-11-24 02:24:00,1.8149,1.8149,1.8149,1.8149,16000000.0
2008-11-24 02:25:00,1.8149,1.8149,1.813,1.8134,328200000.0
2008-11-24 02:26:00,1.8134,1.8135,1.8134,1.8134,136000003.0
2008-11-24 02:27:00,1.8134,1.8137,1.8134,1.8137,139200001.0
2008-11-24 02:28:00,1.8137,1.8137,1.8137,1.8137,224000000.0
2008-11-24 02:29:00,1.8137,1.8138,1.8137,1.8138,336000000.0
2008-11-24 02:30:00,1.8138,1.8138,1.8138,1.8138,192000000.0
2008-11-24 02:31:00,1.8138,1.8139,1.8138,1.8139,201799999.0
2008-11-24 02:32:00,1.8139,1.8139,1.8139,1.8139,16000000.0
2008-11-24 02:33:00,1.81281,1.81448,1.8127,1.81348,91400000.0
2008-11-24 02:34:00,1.81338,1.81405,1.81297,1.81351,55200000.0
2008-11-24 02:35:00,1.8139,1.81425,1.8138,1.8139,137400000.0
2008-11-24 02:36:00,1.8139,1.8139,1.8139,1.8139,112000000.0
2008-11-24 02:37:00,1.8139,1.8139,1.8139,1.8139,208000000.0
2008-11-24 02:38:00,1.8139,1.8139,1.812,1.8123,156599997.0
2008-11-24 02:39:00,1.8123,1.8127,1.8123,1.8127,29400000.0
2008-11-24 02:40:00,1.81164,1.81323,1.81164,1.81281,53200000.0
2008-11-24 02:41:00,1.8127,1.8127,1.8127,1.8127,16000000.0
2008-11-24 02:42:00,1.8127,1.8127,1.8127,1.8127,16000000.0
2008-11-24 02:43:00,1.8127,1.81275,1.8127,1.8127,25400000.0
2008-11-24 02:44:00,1.81331,1.81357,1.8119,1.81199,41800000.0
2008-11-24 02:45:00,1.81285,1.81285,1.8126,1.8127,17400000.0
2008-11-24 02:46:00,1.8127,1.8127,1.81005,1.8107,74000000.0
2008-11-24 02:47:00,1.8107,1.8127,1.8107,1.8127,553600001.0
2008-11-24 02:48:00,1.8127,1.8127,1.8127,1.8127,97799999.0
2008-11-24 02:49:00,1.81275,1.81275,1.8127,1.8127,25000000.0
2008-11-24 02:50:00,1.81274,1.81274,1.81193,1.81193,112000000.0
2008-11-24 02:51:00,1.8127,1.8127,1.8127,1.8127,216000000.0
2008-11-24 02:52:00,1.8127,1.8127,1.8127,1.8127,48000000.0
2008-11-24 02:53:00,1.8127,1.8133,1.8125,1.8125,241400000.0
2008-11-24 02:54:00,1.81285,1.81285,1.81206,1.8125,62400000.0
2008-11-24 02:55:00,1.81249,1.81271,1.812,1.812,51200000.0
2008-11-24 02:56:00,1.8129,1.8131,1.8126,1.81305,86200000.0
2008-11-24 02:57:00,1.81315,1.81315,1.8129,1.8131,78400000.0
2008-11-24 02:58:00,1.8132,1.8133,1.8131,1.8131,13400000.0
2008-11-24 02:59:00,1.81315,1.8138,1.81315,1.8138,18000000.0
2008-11-24 03:00:00,1.8139,1.8139,1.8139,1.8139,32000000.0
2008-11-24 03:01:00,1.8139,1.8139,1.8139,1.8139,8000000.0
2008-11-24 03:02:00,1.81353,1.81368,1.81331,1.81359,38800000.0
2008-11-24 03:03:00,1.81374,1.81416,1.81298,1.81333,19600000.0
2008-11-24 03:04:00,1.8137,1.8142,1.81294,1.81343,29200000.0
2008-11-24 03:05:00,1.81411,1.81423,1.81338,1.81373,46600000.0
2008-11-24 03:06:00,1.8144,1.8144,1.81375,1.8142,92999999.0
2008-11-24 03:07:00,1.8142,1.8148,1.8138,1.8144,199000000.0
2008-11-24 03:08:00,1.8145,1.8145,1.8125,1.8126,188400000.0
2008-11-24 03:09:00,1.8128,1.8128,1.8122,1.8123,55400000.0
2008-11-24 03:10:00,1.8123,1.8123,1.8123,1.8123,40000000.0
2008-11-24 03:11:00,1.8123,1.8123,1.81105,1.8116,105000000.0
2008-11-24 03:12:00,1.8116,1.8116,1.80885,1.80995,415600000.0
2008-11-24 03:13:00,1.81015,1.8111,1.81,1.811,92600000.0
2008-11-24 03:14:00,1.81115,1.81175,1.81115,1.8115,78800000.0
2008-11-24 03:15:00,1.81165,1.81165,1.8116,1.8116,33800000.0
2008-11-24 03:16:00,1.81187,1.81187,1.8112,1.81174,56000000.0
2008-11-24 03:17:00,1.8116,1.8116,1.8116,1.8116,48000000.0
2008-11-24 03:18:00,1.8116,1.81245,1.8116,1.81245,37800000.0
2008-11-24 03:19:00,1.81245,1.81285,1.8122,1.81275,50200000.0
2008-11-24 03:20:00,1.81285,1.81285,1.81275,1.81275,4000000.0
2008-11-24 03:21:00,1.8124,1.81265,1.8124,1.81265,33000000.0
2008-11-24 03:22:00,1.81295,1.81295,1.81275,1.81275,2000000.0
2008-11-24 03:23:00,1.81255,1.8163,1.81225,1.81565,239800000.0
2008-11-24 03:24:00,1.8158,1.81695,1.8153,1.81675,418600000.0
2008-11-24 03:25:00,1.81665,1.8181,1.8166,1.8179,291200000.0
2008-11-24 03:26:00,1.8179,1.8179,1.8151,1.8164,378800000.0
2008-11-24 03:27:00,1.8164,1.8164,1.8164,1.8164,432000000.0
2008-11-24 03:28:00,1.8164,1.8164,1.8136,1.81445,848800000.0
2008-11-24 03:29:00,1.81455,1.81515,1.81445,1.81495,57200000.0
2008-11-24 03:30:00,1.8149,1.8165,1.81475,1.8164,104200000.0
2008-11-24 03:31:00,1.8165,1.8165,1.8164,1.8164,28200000.0
2008-11-24 03:32:00,1.8164,1.8169,1.8162,1.8165,160000000.0
2008-11-24 03:33:00,1.81645,1.81645,1.8163,1.8163,37399999.0
2008-11-24 03:34:00,1.8163,1.8163,1.8163,1.8163,192000000.0
2008-11-24 03:35:00,1.8163,1.8163,1.8163,1.8163,32000000.0
2008-11-24 03:36:00,1.8163,1.8163,1.8163,1.8163,32000000.0
2008-11-24 03:37:00,1.81608,1.81653,1.81572,1.81598,57800000.0
2008-11-24 03:38:00,1.8163,1.8163,1.8163,1.8163,176000000.0
2008-11-24 03:39:00,1.8163,1.8163,1.8163,1.8163,80000000.0
2008-11-24 03:40:00,1.81555,1.81636,1.81531,1.81636,95000000.0
2008-11-24 03:41:00,1.81639,1.81639,1.81571,1.8161,159000000.0
2008-11-24 03:42:00,1.81625,1.81625,1.81555,1.81555,75400000.0
2008-11-24 03:43:00,1.81585,1.81592,1.81573,1.81573,65600000.0
2008-11-24 03:44:00,1.81598,1.81611,1.81574,1.81575,46800000.0
2008-11-24 03:45:00,1.8163,1.8163,1.8163,1.8163,656000000.0
2008-11-24 03:46:00,1.8163,1.8163,1.8163,1.8163,16000000.0
2008-11-24 03:47:00,1.8163,1.8163,1.8163,1.8163,32000000.0
2008-11-24 03:48:00,1.8163,1.8163,1.8163,1.8163,64000000.0
2008-11-24 03:49:00,1.81536,1.8156,1.81492,1.81535,28400000.0
2008-11-24 03:50:00,1.8163,1.8163,1.81465,1.81505,20800000.0
2008-11-24 03:51:00,1.8151,1.8158,1.81485,1.81555,278000000.0
2008-11-24 03:52:00,1.8156,1.8156,1.815,1.81515,16800000.0
2008-11-24 03:53:00,1.815,1.815,1.815,1.815,28000000.0
2008-11-24 03:54:00,1.81515,1.8152,1.81515,1.8152,3200000.0
2008-11-24 03:55:00,1.81515,1.81515,1.815,1.815,203200000.0
2008-11-24 03:56:00,1.815,1.815,1.815,1.815,841600000.0
2008-11-24 03:57:00,1.815,1.815,1.815,1.815,840000000.0
2008-11-24 03:58:00,1.815,1.815,1.815,1.815,72000000.0
2008-11-24 03:59:00,1.81379,1.81427,1.8135,1.81402,17400000.0
2008-11-24 04:00:00,1.81427,1.81428,1.81354,1.81395,17200000.0
2008-11-24 04:01:00,1.8142,1.81496,1.81371,1.81412,15600000.0
2008-11-24 04:02:00,1.81401,1.81509,1.81384,1.81464,114400000.0
2008-11-24 04:03:00,1.8151,1.8151,1.8151,1.8151,1600000.0
2008-11-24 04:04:00,1.815,1.815,1.815,1.815,168000000.0
2008-11-24 04:05:00,1.81416,1.81449,1.81407,1.81436,13800000.0
2008-11-24 04:06:00,1.81505,1.8151,1.815,1.815,27200000.0
2008-11-24 04:07:00,1.81473,1.81519,1.81463,1.8147,18800000.0
2008-11-24 04:08:00,1.8156,1.8156,1.8151,1.8151,19200000.0
2008-11-24 04:09:00,1.815,1.8151,1.815,1.8151,52800000.0
2008-11-24 04:10:00,1.815,1.815,1.815,1.815,24000000.0
2008-11-24 04:11:00,1.81515,1.81525,1.81515,1.81525,2600000.0
2008-11-24 04:12:00,1.81515,1.8155,1.81515,1.8155,138000000.0
2008-11-24 04:13:00,1.8157,1.81605,1.8156,1.81595,12000000.0
2008-11-24 04:14:00,1.81595,1.81595,1.8157,1.8157,69400000.0
2008-11-24 04:15:00,1.8157,1.8157,1.8157,1.8157,416000000.0
2008-11-24 04:16:00,1.8157,1.8157,1.8157,1.8157,320000000.0
2008-11-24 04:17:00,1.8157,1.8157,1.8157,1.8157,224000000.0
2008-11-24 04:18:00,1.8157,1.8157,1.8157,1.8157,160000000.0
2008-11-24 04:19:00,1.8157,1.8157,1.8156,1.8157,548000000.0
2008-11-24 04:20:00,1.81515,1.81555,1.8133,1.8141,136200000.0
2008-11-24 04:21:00,1.8139,1.8141,1.8139,1.8141,11200000.0
2008-11-24 04:22:00,1.81415,1.81485,1.81415,1.8145,45600000.0
2008-11-24 04:23:00,1.81455,1.81525,1.81435,1.8145,56000000.0
2008-11-24 04:24:00,1.8146,1.81465,1.8145,1.8145,11200000.0
2008-11-24 04:25:00,1.81451,1.81485,1.81409,1.8142,96200000.0
2008-11-24 04:26:00,1.8145,1.8145,1.8145,1.8145,32000000.0
2008-11-24 04:27:00,1.8145,1.8145,1.8145,1.8145,32000000.0
2008-11-24 04:28:00,1.8145,1.8145,1.8145,1.8145,104000000.0
2008-11-24 04:29:00,1.8145,1.8145,1.8145,1.8145,120000000.0
2008-11-24 04:30:00,1.8145,1.8145,1.8145,1.8145,72000000.0
2008-11-24 04:31:00,1.81245,1.81325,1.8124,1.81305,22400000.0
2008-11-24 04:32:00,1.81325,1.81325,1.81325,1.81325,1600000.0
2008-11-24 04:33:00,1.8132,1.8138,1.8132,1.8137,47600000.0
2008-11-24 04:34:00,1.81385,1.81535,1.81385,1.815,191800000.0
2008-11-24 04:35:00,1.815,1.81535,1.81485,1.815,99600000.0
2008-11-24 04:36:00,1.8158,1.81595,1.8148,1.8156,69600000.0
2008-11-24 04:37:00,1.81565,1.81565,1.8151,1.8151,169000000.0
2008-11-24 04:38:00,1.8151,1.8151,1.81385,1.81405,98800000.0
2008-11-24 04:39:00,1.81405,1.81525,1.81405,1.8142,562199994.0
2008-11-24 04:40:00,1.8142,1.8142,1.8142,1.8142,320000000.0
2008-11-24 04:41:00,1.8142,1.8142,1.8142,1.8142,760000000.0
2008-11-24 04:42:00,1.81391,1.81404,1.81288,1.81288,144000000.0
2008-11-24 04:43:00,1.81338,1.8138,1.81289,1.81361,292000000.0
2008-11-24 04:44:00,1.81365,1.81402,1.81296,1.81383,185000000.0
2008-11-24 04:45:00,1.8142,1.8142,1.8142,1.8142,288000000.0
2008-11-24 04:46:00,1.8142,1.8144,1.8136,1.8144,617000000.0
2008-11-24 04:47:00,1.8144,1.8144,1.8144,1.8144,56000000.0
2008-11-24 04:48:00,1.8144,1.8144,1.8144,1.8144,176000000.0
2008-11-24 04:49:00,1.8144,1.8144,1.8144,1.8144,248000000.0
2008-11-24 04:50:00,1.8144,1.8148,1.8144,1.8148,120000000.0
2008-11-24 04:51:00,1.8148,1.815,1.8148,1.815,144000000.0
2008-11-24 04:52:00,1.81525,1.8155,1.8146,1.8146,176200000.0
2008-11-24 04:53:00,1.8155,1.816,1.8155,1.816,560000000.0
2008-11-24 04:54:00,1.816,1.816,1.816,1.816,88000000.0
2008-11-24 04:55:00,1.816,1.816,1.816,1.816,32000000.0
2008-11-24 04:56:00,1.81514,1.81568,1.81489,1.81534,102200000.0
2008-11-24 04:57:00,1.81551,1.81569,1.81506,1.81569,40200000.0
2008-11-24 04:58:00,1.81547,1.8157,1.81492,1.81554,63600000.0
2008-11-24 04:59:00,1.81538,1.8161,1.81491,1.81565,183000000.0
2008-11-24 05:00:00,1.816,1.816,1.81435,1.8145,42000000.0
2008-11-24 05:01:00,1.81455,1.81485,1.814,1.8148,90800002.0
2008-11-24 05:02:00,1.81485,1.81485,1.81455,1.81455,20800000.0
2008-11-24 05:03:00,1.81465,1.81465,1.8144,1.81455,121199997.0
2008-11-24 05:04:00,1.8143,1.8144,1.8143,1.8144,113600000.0
2008-11-24 05:05:00,1.8144,1.8144,1.8144,1.8144,144000000.0
2008-11-24 05:06:00,1.81321,1.8142,1.8132,1.8135,407999998.0
2008-11-24 05:07:00,1.8139,1.81422,1.81332,1.81374,399199998.0
2008-11-24 05:08:00,1.81357,1.81378,1.81357,1.81377,328399996.0
2008-11-24 05:09:00,1.8144,1.8144,1.8144,1.8144,32000000.0
2008-11-24 05:10:00,1.8144,1.8144,1.8144,1.8144,48000000.0
2008-11-24 05:11:00,1.81368,1.81456,1.8135,1.81452,1342599987.0
2008-11-24 05:12:00,1.81461,1.81461,1.81429,1.81437,495399992.0
2008-11-24 05:13:00,1.81399,1.81455,1.81351,1.81402,989599999.0
2008-11-24 05:14:00,1.8139,1.81444,1.81372,1.81372,1860799974.0
2008-11-24 05:15:00,1.8145,1.8145,1.8145,1.8145,8000000.0
2008-11-24 05:16:00,1.81405,1.8144,1.81353,1.81364,174000000.0
2008-11-24 05:17:00,1.8145,1.8145,1.8145,1.8145,48000000.0
2008-11-24 05:18:00,1.8145,1.8145,1.8123,1.81305,294400000.0
2008-11-24 05:19:00,1.813,1.8131,1.813,1.8131,160000000.0
2008-11-24 05:20:00,1.8131,1.8131,1.8131,1.8131,480000000.0
2008-11-24 05:21:00,1.8131,1.8134,1.8131,1.8134,73200000.0
2008-11-24 05:22:00,1.8134,1.8134,1.81105,1.8126,970800000.0
2008-11-24 05:23:00,1.8126,1.8126,1.8126,1.8126,960000000.0
2008-11-24 05:24:00,1.8126,1.8126,1.8126,1.8126,512000000.0
2008-11-24 05:25:00,1.8126,1.8136,1.8126,1.8136,1548800000.0
2008-11-24 05:26:00,1.8136,1.8136,1.8136,1.8136,65600000.0
2008-11-24 05:27:00,1.81365,1.8139,1.8136,1.8139,56000000.0
2008-11-24 05:28:00,1.81376,1.81395,1.81308,1.81342,146600000.0
2008-11-24 05:29:00,1.81318,1.81407,1.81291,1.8139,238400000.0
2008-11-24 05:30:00,1.8139,1.8139,1.8139,1.8139,32000000.0
2008-11-24 05:31:00,1.8139,1.8139,1.8139,1.8139,64000000.0
2008-11-24 05:32:00,1.81405,1.81405,1.8139,1.8139,33600000.0
2008-11-24 05:33:00,1.81185,1.81345,1.81185,1.81345,90800000.0
2008-11-24 05:34:00,1.81325,1.8136,1.81325,1.8135,14200000.0
2008-11-24 05:35:00,1.81301,1.81354,1.81248,1.81262,183799996.0
2008-11-24 05:36:00,1.81299,1.8131,1.81257,1.8131,440199990.0
2008-11-24 05:37:00,1.8135,1.8135,1.8135,1.8135,1200000.0
2008-11-24 05:38:00,1.8135,1.8135,1.8135,1.8135,1200000.0
2008-11-24 05:39:00,1.8135,1.81365,1.8135,1.81365,4400000.0
2008-11-24 05:40:00,1.8138,1.8138,1.8138,1.8138,1000000.0
2008-11-24 05:41:00,1.8136,1.81393,1.81314,1.81379,482200000.0
2008-11-24 05:42:00,1.81354,1.81387,1.81328,1.81331,279000000.0
2008-11-24 05:43:00,1.81351,1.81395,1.81306,1.81337,500600000.0
2008-11-24 05:44:00,1.81332,1.81392,1.81302,1.81355,617800000.0
2008-11-24 05:45:00,1.81385,1.8139,1.81385,1.8139,3200000.0
2008-11-24 05:46:00,1.8141,1.8141,1.8138,1.814,16000000.0
2008-11-24 05:47:00,1.81395,1.8147,1.81395,1.814,27800000.0
2008-11-24 05:48:00,1.81415,1.81465,1.814,1.814,156600000.0
2008-11-24 05:49:00,1.814,1.8144,1.814,1.8144,116200000.0
2008-11-24 05:50:00,1.8145,1.81465,1.81425,1.8143,46800000.0
2008-11-24 05:51:00,1.8142,1.8144,1.8142,1.8144,55400000.0
2008-11-24 05:52:00,1.81445,1.81485,1.8143,1.8145,60000000.0
2008-11-24 05:53:00,1.8144,1.81465,1.8143,1.8143,132800000.0
2008-11-24 05:54:00,1.8143,1.8143,1.8143,1.8143,64000000.0
2008-11-24 05:55:00,1.8143,1.8144,1.8142,1.8144,56000000.0
2008-11-24 05:56:00,1.8145,1.8147,1.8145,1.8147,99200000.0
2008-11-24 05:57:00,1.81475,1.81475,1.8147,1.8147,17000000.0
2008-11-24 05:58:00,1.81485,1.815,1.8148,1.8148,145599997.0
2008-11-24 05:59:00,1.81455,1.81484,1.81382,1.81451,364200000.0
2008-11-24 06:00:00,1.815,1.8152,1.8147,1.8152,81800000.0
2008-11-24 06:01:00,1.8152,1.81615,1.8152,1.8157,50800000.0
2008-11-24 06:02:00,1.81565,1.81605,1.8156,1.81585,25600000.0
2008-11-24 06:03:00,1.81585,1.81605,1.8155,1.81605,38200000.0
2008-11-24 06:04:00,1.81585,1.816,1.81585,1.81585,13000000.0
2008-11-24 06:05:00,1.81585,1.81585,1.8158,1.8158,7800000.0
2008-11-24 06:06:00,1.81585,1.81585,1.8158,1.8158,2000000.0
2008-11-24 06:07:00,1.81585,1.81585,1.81585,1.81585,4800000.0
2008-11-24 06:08:00,1.81585,1.81595,1.81585,1.81595,2000000.0
2008-11-24 06:09:00,1.8158,1.8158,1.8158,1.8158,18000000.0
2008-11-24 06:10:00,1.8162,1.8162,1.8139,1.8155,1200000.0
2008-11-24 06:11:00,1.8158,1.8158,1.8158,1.8158,1200000.0
2008-11-24 06:13:00,1.8158,1.8158,1.8158,1.8158,1200000.0
2008-11-24 06:14:00,1.8158,1.8158,1.8158,1.8158,3600000.0
2008-11-24 06:15:00,1.8158,1.8158,1.8158,1.8158,1200000.0
2008-11-24 06:16:00,1.81516,1.81583,1.81495,1.81552,167000000.0
2008-11-24 06:17:00,1.81545,1.81568,1.81503,1.81542,515000008.0
2008-11-24 06:18:00,1.8158,1.8158,1.8158,1.8158,8400000.0
2008-11-24 06:19:00,1.8158,1.8158,1.8158,1.8158,2400000.0
2008-11-24 06:20:00,1.81524,1.81536,1.815,1.81536,70000000.0
2008-11-24 06:21:00,1.8158,1.8158,1.8158,1.8158,7200000.0
2008-11-24 06:22:00,1.8158,1.8158,1.8158,1.8158,9600000.0
2008-11-24 06:23:00,1.8155,1.8158,1.815,1.8157,1000000.0
2008-11-24 06:24:00,1.8156,1.8159,1.8155,1.8156,1000000.0
2008-11-24 06:25:00,1.8158,1.8159,1.8155,1.8156,1000000.0
2008-11-24 06:26:00,1.8159,1.8159,1.8156,1.8159,1000000.0
2008-11-24 06:27:00,1.8162,1.8174,1.8162,1.817,1000000.0
2008-11-24 06:28:00,1.81585,1.81585,1.81585,1.81585,1000000.0
2008-11-24 06:29:00,1.81585,1.81585,1.8158,1.8158,12800000.0
2008-11-24 06:30:00,1.816,1.81605,1.816,1.81605,2800000.0
2008-11-24 06:31:00,1.81595,1.8175,1.8159,1.81715,111400001.0
2008-11-24 06:32:00,1.81715,1.818,1.81705,1.818,74400000.0
2008-11-24 06:33:00,1.81672,1.81782,1.81653,1.81745,208800000.0
2008-11-24 06:34:00,1.818,1.818,1.818,1.818,3200000.0
2008-11-24 06:35:00,1.81746,1.81769,1.81691,1.81716,369000000.0
2008-11-24 06:36:00,1.81825,1.81825,1.818,1.818,4400000.0
2008-11-24 06:37:00,1.81835,1.81885,1.81835,1.81865,47000000.0
2008-11-24 06:38:00,1.81875,1.81945,1.81845,1.8186,49800000.0
2008-11-24 06:39:00,1.8189,1.8189,1.8187,1.8187,18600000.0
2008-11-24 06:40:00,1.8187,1.8187,1.8165,1.8168,52800000.0
2008-11-24 06:41:00,1.81685,1.81745,1.81685,1.81745,26400000.0
2008-11-24 06:42:00,1.8175,1.81775,1.8175,1.81775,3400000.0
2008-11-24 06:43:00,1.81785,1.81875,1.81785,1.8186,41800000.0
2008-11-24 06:44:00,1.81865,1.81865,1.8182,1.8184,35200000.0
2008-11-24 06:45:00,1.81835,1.8192,1.8183,1.8192,138599998.0
2008-11-24 06:46:00,1.81935,1.81945,1.8191,1.8192,99000000.0
2008-11-24 06:47:00,1.8192,1.81935,1.8191,1.8192,242000000.0
2008-11-24 06:48:00,1.8192,1.81925,1.8192,1.81925,68200000.0
2008-11-24 06:49:00,1.8195,1.82035,1.8195,1.8203,56100000.0
2008-11-24 06:50:00,1.82025,1.8213,1.82015,1.8213,75400000.0
2008-11-24 06:51:00,1.8209,1.8217,1.8208,1.821,554400000.0
2008-11-24 06:52:00,1.821,1.82115,1.821,1.821,108400000.0
2008-11-24 06:53:00,1.821,1.821,1.821,1.821,72000000.0
2008-11-24 06:54:00,1.821,1.821,1.821,1.821,336000000.0
2008-11-24 06:55:00,1.821,1.821,1.81955,1.8197,243600000.0
2008-11-24 06:56:00,1.8197,1.81975,1.81865,1.81925,58200000.0
2008-11-24 06:57:00,1.81925,1.81935,1.81865,1.8187,38600000.0
2008-11-24 06:58:00,1.81865,1.81875,1.8183,1.8183,25600000.0
2008-11-24 06:59:00,1.8183,1.8185,1.8183,1.81845,88000000.0
2008-11-24 07:00:00,1.8184,1.8184,1.818,1.818,264000000.0
2008-11-24 07:01:00,1.818,1.818,1.818,1.818,8000000.0
2008-11-24 07:02:00,1.818,1.818,1.818,1.818,112000000.0
2008-11-24 07:03:00,1.818,1.8187,1.8174,1.8187,65800000.0
2008-11-24 07:04:00,1.8188,1.8188,1.81795,1.8181,29200000.0
2008-11-24 07:05:00,1.8182,1.8182,1.8181,1.8181,84800000.0
2008-11-24 07:06:00,1.8181,1.8181,1.8159,1.8174,248000000.0
2008-11-24 07:07:00,1.8159,1.81795,1.8157,1.8177,360000000.0
2008-11-24 07:08:00,1.8177,1.8181,1.81755,1.8181,96000000.0
2008-11-24 07:09:00,1.8181,1.8181,1.8156,1.8177,179200000.0
2008-11-24 07:10:00,1.8177,1.81795,1.8133,1.81505,289800000.0
2008-11-24 07:11:00,1.8183,1.8183,1.8175,1.8178,29800000.0
2008-11-24 07:12:00,1.8149,1.815,1.8149,1.815,29800000.0
2008-11-24 07:13:00,1.81505,1.8152,1.815,1.8152,43200000.0
2008-11-24 07:14:00,1.81455,1.8153,1.81415,1.8145,233800000.0
2008-11-24 07:15:00,1.8144,1.8145,1.8143,1.8145,128000000.0
2008-11-24 07:16:00,1.8146,1.8147,1.8144,1.8147,313600000.0
2008-11-24 07:17:00,1.8148,1.8148,1.8141,1.81415,67200000.0
2008-11-24 07:18:00,1.8142,1.8142,1.81415,1.8142,11200000.0
2008-11-24 07:19:00,1.8141,1.8141,1.8141,1.8141,16000000.0
2008-11-24 07:20:00,1.8141,1.8148,1.81365,1.81465,300200000.0
2008-11-24 07:21:00,1.8147,1.81525,1.8147,1.81525,9800000.0
2008-11-24 07:22:00,1.8152,1.8152,1.81465,1.815,56200000.0
2008-11-24 07:23:00,1.81495,1.815,1.81485,1.815,23800000.0
2008-11-24 07:24:00,1.8149,1.8151,1.8149,1.8151,13800000.0
2008-11-24 07:25:00,1.81515,1.81515,1.8151,1.8151,3200000.0
2008-11-24 07:26:00,1.81515,1.81545,1.81515,1.81545,11800000.0
2008-11-24 07:27:00,1.81565,1.81695,1.81565,1.8167,46000000.0
2008-11-24 07:28:00,1.81665,1.81825,1.81665,1.8181,39600000.0
2008-11-24 07:29:00,1.81825,1.8184,1.81735,1.8181,97000000.0
2008-11-24 07:30:00,1.818,1.81815,1.81785,1.818,33800000.0
2008-11-24 07:31:00,1.81795,1.81815,1.81795,1.8181,18200000.0
2008-11-24 07:32:00,1.8179,1.8179,1.8178,1.8178,32400000.0
2008-11-24 07:33:00,1.81795,1.81795,1.8178,1.8178,26400000.0
2008-11-24 07:34:00,1.8178,1.8179,1.81755,1.8179,33400000.0
2008-11-24 07:35:00,1.81785,1.81785,1.8166,1.81715,35200000.0
2008-11-24 07:36:00,1.81735,1.81735,1.81735,1.81735,1600000.0
2008-11-24 07:37:00,1.8172,1.81735,1.81635,1.81725,174599999.0
2008-11-24 07:38:00,1.8169,1.81725,1.8169,1.81695,87600000.0
2008-11-24 07:39:00,1.8169,1.8169,1.8163,1.8165,249600000.0
2008-11-24 07:40:00,1.81655,1.81705,1.81635,1.81705,140800000.0
2008-11-24 07:41:00,1.8165,1.81715,1.8165,1.81715,18200000.0
2008-11-24 07:42:00,1.8174,1.8174,1.81705,1.81725,6800000.0
2008-11-24 07:43:00,1.81725,1.81735,1.81715,1.81725,17400000.0
2008-11-24 07:44:00,1.81725,1.81735,1.81725,1.81735,8800000.0
2008-11-24 07:45:00,1.81745,1.81745,1.81745,1.81745,1400000.0
2008-11-24 07:46:00,1.81735,1.81775,1.81685,1.817,437400000.0
2008-11-24 07:47:00,1.817,1.817,1.8134,1.81555,381600000.0
2008-11-24 07:48:00,1.8156,1.8158,1.8138,1.8153,129400000.0
2008-11-24 07:49:00,1.81535,1.81575,1.8153,1.81555,31600000.0
2008-11-24 07:50:00,1.81565,1.81575,1.8152,1.8152,41200000.0
2008-11-24 07:51:00,1.8152,1.81545,1.8152,1.81545,28800000.0
2008-11-24 07:52:00,1.8153,1.8163,1.81525,1.8159,56000000.0
2008-11-24 07:53:00,1.8159,1.81615,1.8159,1.8159,41400000.0
2008-11-24 07:54:00,1.8159,1.816,1.8159,1.816,99200000.0
2008-11-24 07:55:00,1.81595,1.816,1.81595,1.816,14600000.0
2008-11-24 07:56:00,1.81605,1.8163,1.81605,1.8162,60600000.0
2008-11-24 07:57:00,1.81635,1.8164,1.8162,1.8164,13000000.0
2008-11-24 07:58:00,1.8165,1.81705,1.8164,1.81705,27000000.0
2008-11-24 07:59:00,1.81695,1.8171,1.81685,1.8171,12800000.0
2008-11-24 08:00:00,1.81695,1.8171,1.81695,1.8171,8000000.0
2008-11-24 08:01:00,1.81705,1.81765,1.81695,1.81765,20600000.0
2008-11-24 08:02:00,1.81765,1.81875,1.81765,1.81855,49400000.0
2008-11-24 08:03:00,1.81885,1.81895,1.81855,1.8187,53000000.0
2008-11-24 08:04:00,1.8187,1.8198,1.8187,1.8198,121200000.0
2008-11-24 08:05:00,1.81945,1.81955,1.8186,1.8188,136600000.0
2008-11-24 08:06:00,1.8188,1.8188,1.81805,1.8181,23600000.0
2008-11-24 08:07:00,1.8181,1.8183,1.81805,1.8183,14400000.0
2008-11-24 08:08:00,1.8183,1.8183,1.8183,1.8183,320000000.0
2008-11-24 08:09:00,1.8183,1.8183,1.8183,1.8183,128000000.0
2008-11-24 08:10:00,1.8183,1.8183,1.8183,1.8183,352000000.0
2008-11-24 08:11:00,1.8183,1.8183,1.8183,1.8183,128000000.0
2008-11-24 08:12:00,1.8183,1.8183,1.8183,1.8183,32000000.0
2008-11-24 08:13:00,1.8183,1.8183,1.8183,1.8183,32000000.0
2008-11-24 08:14:00,1.8183,1.8183,1.8183,1.8183,288000000.0
2008-11-24 08:15:00,1.8183,1.8183,1.8183,1.8183,32000000.0
2008-11-24 08:16:00,1.8183,1.8183,1.8182,1.8182,216000000.0
2008-11-24 08:17:00,1.81755,1.8183,1.8154,1.8183,550400000.0
2008-11-24 08:18:00,1.8183,1.81855,1.8178,1.8179,291599999.0
2008-11-24 08:19:00,1.81785,1.81865,1.8178,1.81835,56000000.0
2008-11-24 08:20:00,1.8187,1.8202,1.81825,1.8196,186600000.0
2008-11-24 08:21:00,1.81955,1.81955,1.8194,1.81945,67000000.0
2008-11-24 08:22:00,1.81945,1.81965,1.8194,1.81965,20000000.0
2008-11-24 08:23:00,1.81985,1.81985,1.8193,1.81945,134599999.0
2008-11-24 08:24:00,1.81965,1.8203,1.81965,1.8202,22400000.0
2008-11-24 08:25:00,1.82025,1.8203,1.81935,1.81935,68400000.0
2008-11-24 08:26:00,1.819,1.81995,1.819,1.81955,70400000.0
2008-11-24 08:27:00,1.8196,1.8197,1.8192,1.8192,143400000.0
2008-11-24 08:28:00,1.8192,1.8192,1.8192,1.8192,136000000.0
2008-11-24 08:29:00,1.8194,1.8196,1.8194,1.8194,106800000.0
2008-11-24 08:30:00,1.8194,1.8197,1.8194,1.8197,14400000.0
2008-11-24 08:31:00,1.8196,1.81965,1.8194,1.8194,49600000.0
2008-11-24 08:32:00,1.8194,1.81945,1.8193,1.8194,203200000.0
2008-11-24 08:33:00,1.8194,1.8194,1.8181,1.8194,155200000.0
2008-11-24 08:34:00,1.8184,1.81855,1.81765,1.8185,25400000.0
2008-11-24 08:35:00,1.8186,1.819,1.8185,1.8188,193600000.0
2008-11-24 08:36:00,1.8188,1.81885,1.8188,1.8188,227199998.0
2008-11-24 08:37:00,1.8188,1.81885,1.8185,1.8188,401600000.0
2008-11-24 08:38:00,1.8188,1.8191,1.8178,1.8191,561600000.0
2008-11-24 08:39:00,1.8191,1.8193,1.8191,1.8191,336600000.0
2008-11-24 08:40:00,1.8191,1.81925,1.8191,1.8192,82000000.0
2008-11-24 08:41:00,1.8192,1.8192,1.81755,1.8191,257400000.0
2008-11-24 08:42:00,1.8191,1.8191,1.81675,1.8171,147200000.0
2008-11-24 08:43:00,1.81715,1.8191,1.8168,1.8176,246600000.0
2008-11-24 08:44:00,1.8177,1.8183,1.8176,1.81785,41000000.0
2008-11-24 08:45:00,1.8177,1.8177,1.8176,1.8176,4600000.0
2008-11-24 08:46:00,1.8178,1.8184,1.81745,1.8183,50200000.0
2008-11-24 08:47:00,1.8179,1.8183,1.8173,1.81775,122600000.0
2008-11-24 08:48:00,1.81775,1.8182,1.8172,1.8176,93000000.0
2008-11-24 08:49:00,1.8178,1.81825,1.8176,1.81825,74200000.0
2008-11-24 08:50:00,1.81815,1.81895,1.8175,1.8189,163199999.0
2008-11-24 08:51:00,1.819,1.819,1.8189,1.8189,251200000.0
2008-11-24 08:52:00,1.81905,1.8195,1.81845,1.81845,26600000.0
2008-11-24 08:53:00,1.8186,1.8189,1.8182,1.8185,27000000.0
2008-11-24 08:54:00,1.8188,1.8188,1.8185,1.8185,13400000.0
2008-11-24 08:55:00,1.81845,1.81915,1.8183,1.81895,24200000.0
2008-11-24 08:56:00,1.8189,1.81915,1.81875,1.81895,38800000.0
2008-11-24 08:57:00,1.81895,1.8194,1.8187,1.81905,24000000.0
2008-11-24 08:58:00,1.8192,1.81935,1.81855,1.8193,44400000.0
2008-11-24 08:59:00,1.8193,1.8198,1.819,1.819,63800000.0
2008-11-24 09:00:00,1.8189,1.81925,1.81885,1.81885,88600000.0
2008-11-24 09:01:00,1.8188,1.8192,1.8187,1.81875,59400000.0
2008-11-24 09:02:00,1.81875,1.81875,1.8178,1.8178,141800000.0
2008-11-24 09:03:00,1.8178,1.81805,1.8176,1.8176,48800000.0
2008-11-24 09:04:00,1.8176,1.8182,1.81755,1.8177,276600000.0
2008-11-24 09:05:00,1.8177,1.8177,1.8177,1.8177,448000000.0
2008-11-24 09:06:00,1.8177,1.8177,1.81605,1.8162,366400000.0
2008-11-24 09:07:00,1.8162,1.81705,1.8162,1.8165,128200000.0
2008-11-24 09:08:00,1.81645,1.81705,1.81645,1.8165,202400000.0
2008-11-24 09:09:00,1.8165,1.8165,1.81565,1.8158,1128000000.0
2008-11-24 09:10:00,1.81635,1.81635,1.81445,1.81505,383599999.0
2008-11-24 09:11:00,1.8152,1.81555,1.81505,1.8151,88399999.0
2008-11-24 09:12:00,1.81505,1.81545,1.81475,1.8152,133400000.0
2008-11-24 09:13:00,1.8152,1.81615,1.8152,1.8154,568600000.0
2008-11-24 09:14:00,1.81555,1.8162,1.8153,1.8155,244600000.0
2008-11-24 09:15:00,1.8155,1.81795,1.81535,1.8172,147100000.0
2008-11-24 09:16:00,1.8173,1.81785,1.81705,1.81755,105400000.0
2008-11-24 09:17:00,1.8176,1.81775,1.81745,1.81745,55400000.0
2008-11-24 09:18:00,1.8174,1.81745,1.8174,1.81745,3200000.0
2008-11-24 09:19:00,1.81745,1.8178,1.8165,1.8167,71200000.0
2008-11-24 09:20:00,1.8167,1.81695,1.81595,1.8167,268600000.0
2008-11-24 09:21:00,1.8167,1.8167,1.8147,1.8157,250600000.0
2008-11-24 09:22:00,1.81565,1.8157,1.8141,1.8144,322800000.0
2008-11-24 09:23:00,1.8151,1.8153,1.814,1.8144,205000000.0
2008-11-24 09:24:00,1.8144,1.81465,1.8144,1.81465,235200000.0
2008-11-24 09:25:00,1.81485,1.8151,1.8147,1.81485,685599990.0
2008-11-24 09:26:00,1.81505,1.8157,1.81495,1.8153,127400000.0
2008-11-24 09:27:00,1.8153,1.8153,1.813,1.8136,282800000.0
2008-11-24 09:28:00,1.81355,1.8139,1.8134,1.8135,189600000.0
2008-11-24 09:29:00,1.8135,1.81445,1.8135,1.81445,119200000.0
2008-11-24 09:30:00,1.8144,1.81695,1.8143,1.8168,300300000.0
2008-11-24 09:31:00,1.8168,1.8168,1.81565,1.8165,173400000.0
2008-11-24 09:32:00,1.8165,1.8167,1.8165,1.8167,221800000.0
2008-11-24 09:33:00,1.8167,1.8167,1.8167,1.8167,64000000.0
2008-11-24 09:34:00,1.8165,1.8167,1.81525,1.81605,155400000.0
2008-11-24 09:35:00,1.81625,1.8168,1.81615,1.8166,98800000.0
2008-11-24 09:36:00,1.8166,1.8173,1.8165,1.81715,557999990.0
2008-11-24 09:37:00,1.8171,1.8173,1.817,1.817,1376200000.0
2008-11-24 09:38:00,1.8191,1.8195,1.8189,1.8191,1280000000.0
2008-11-24 09:39:00,1.817,1.817,1.817,1.817,1280000000.0
2008-11-24 09:40:00,1.817,1.817,1.817,1.817,1408000000.0
2008-11-24 09:41:00,1.817,1.817,1.817,1.817,1984000000.0
2008-11-24 09:42:00,1.817,1.81795,1.817,1.8179,239800000.0
2008-11-24 09:43:00,1.8179,1.81805,1.8174,1.8178,133200000.0
2008-11-24 09:44:00,1.8178,1.818,1.81745,1.818,352600000.0
2008-11-24 09:45:00,1.818,1.8182,1.817,1.8174,670200000.0
2008-11-24 09:46:00,1.81755,1.81795,1.81755,1.8179,1385800000.0
2008-11-24 09:47:00,1.8179,1.8179,1.8164,1.8174,676400000.0
2008-11-24 09:48:00,1.8174,1.81745,1.8174,1.81745,217600000.0
2008-11-24 09:49:00,1.81745,1.8179,1.81655,1.8169,453000000.0
2008-11-24 09:50:00,1.8169,1.8169,1.81485,1.8152,559000000.0
2008-11-24 09:51:00,1.8152,1.81545,1.8152,1.8153,473400002.0
2008-11-24 09:52:00,1.8172,1.8172,1.8163,1.8164,667000000.0
2008-11-24 09:53:00,1.8142,1.8142,1.8142,1.8142,667000000.0
2008-11-24 09:54:00,1.8142,1.81455,1.8142,1.8144,485200000.0
2008-11-24 09:55:00,1.8142,1.8149,1.81415,1.81435,401400000.0
2008-11-24 09:56:00,1.81435,1.8155,1.8143,1.81495,278600000.0
2008-11-24 09:57:00,1.81495,1.81725,1.81495,1.817,294800000.0
2008-11-24 09:58:00,1.817,1.81955,1.81655,1.8192,532800000.0
2008-11-24 09:59:00,1.8192,1.821,1.8189,1.8205,399600000.0
2008-11-24 10:00:00,1.8207,1.8215,1.8195,1.8197,669000000.0
2008-11-24 10:01:00,1.8197,1.82105,1.8197,1.8208,391600000.0
2008-11-24 10:02:00,1.8208,1.8208,1.8194,1.8196,832700003.0
2008-11-24 10:03:00,1.8196,1.82,1.8196,1.82,1439199998.0
2008-11-24 10:04:00,1.8179,1.8186,1.8176,1.8181,921800002.0
2008-11-24 10:05:00,1.82,1.8201,1.81955,1.8198,921800002.0
2008-11-24 10:06:00,1.8198,1.8198,1.8184,1.8184,827000000.0
2008-11-24 10:07:00,1.8184,1.8186,1.8182,1.81825,253200000.0
2008-11-24 10:08:00,1.81825,1.81865,1.8182,1.81865,317000000.0
2008-11-24 10:09:00,1.81865,1.8189,1.8184,1.81885,334000000.0
2008-11-24 10:10:00,1.8189,1.8192,1.8186,1.8192,555200000.0
2008-11-24 10:11:00,1.81915,1.81985,1.8191,1.81955,301200000.0
2008-11-24 10:12:00,1.81955,1.8196,1.8187,1.8192,795200001.0
2008-11-24 10:13:00,1.81925,1.81955,1.8183,1.8185,623999998.0
2008-11-24 10:14:00,1.8184,1.81895,1.8184,1.81875,372200000.0
2008-11-24 10:15:00,1.8188,1.81965,1.8176,1.81765,409600000.0
2008-11-24 10:16:00,1.81765,1.81835,1.8174,1.81815,532800000.0
2008-11-24 10:17:00,1.81815,1.8184,1.8173,1.81735,394200000.0
2008-11-24 10:18:00,1.81735,1.8177,1.81665,1.8174,667599992.0
2008-11-24 10:19:00,1.8174,1.8187,1.8174,1.8187,337600000.0
2008-11-24 10:20:00,1.8172,1.8175,1.8165,1.8174,352199999.0
2008-11-24 10:21:00,1.81885,1.81935,1.8188,1.819,352199999.0
2008-11-24 10:22:00,1.819,1.819,1.81775,1.8184,703600000.0
2008-11-24 10:23:00,1.8184,1.81875,1.81665,1.8172,637400000.0
2008-11-24 10:24:00,1.8172,1.81775,1.817,1.81755,382200000.0
2008-11-24 10:25:00,1.81755,1.8186,1.8173,1.8178,518000000.0
2008-11-24 10:26:00,1.81775,1.8185,1.81775,1.8185,77800000.0
2008-11-24 10:27:00,1.81845,1.8192,1.81815,1.819,160200000.0
2008-11-24 10:28:00,1.819,1.81905,1.8173,1.81775,458000000.0
2008-11-24 10:29:00,1.81765,1.81785,1.81665,1.81705,1125200000.0
2008-11-24 10:30:00,1.81715,1.8185,1.8171,1.8185,212400000.0
2008-11-24 10:31:00,1.81845,1.81845,1.81755,1.8176,326000000.0
2008-11-24 10:32:00,1.81775,1.8191,1.81765,1.8186,270800000.0
2008-11-24 10:33:00,1.8186,1.8192,1.81755,1.8188,344600001.0
2008-11-24 10:34:00,1.81875,1.81955,1.8187,1.8193,235800000.0
2008-11-24 10:35:00,1.8195,1.82015,1.8193,1.8196,309200000.0
2008-11-24 10:36:00,1.8196,1.81965,1.8195,1.8195,382400000.0
2008-11-24 10:37:00,1.8195,1.8196,1.81885,1.8195,205800000.0
2008-11-24 10:38:00,1.81945,1.8198,1.81925,1.8194,218000000.0
2008-11-24 10:39:00,1.8194,1.81955,1.8192,1.8195,621000006.0
2008-11-24 10:40:00,1.81945,1.81995,1.81945,1.81985,65800000.0
2008-11-24 10:41:00,1.81975,1.81995,1.8196,1.81995,346800000.0
2008-11-24 10:42:00,1.81995,1.8202,1.8196,1.8196,598600000.0
2008-11-24 10:43:00,1.8196,1.82025,1.8196,1.8202,517200000.0
2008-11-24 10:44:00,1.8202,1.82085,1.82,1.82065,411200000.0
2008-11-24 10:45:00,1.82065,1.8208,1.8201,1.8207,316200000.0
2008-11-24 10:46:00,1.8207,1.8208,1.82005,1.8201,404000000.0
2008-11-24 10:47:00,1.8201,1.8203,1.8191,1.81935,672400000.0
2008-11-24 10:48:00,1.81935,1.8196,1.8171,1.8178,510800000.0
2008-11-24 10:49:00,1.8178,1.8182,1.8174,1.8181,437800000.0
2008-11-24 10:50:00,1.8181,1.8181,1.8168,1.8172,648800000.0
2008-11-24 10:51:00,1.81715,1.81735,1.81625,1.8169,632400000.0
2008-11-24 10:52:00,1.8169,1.8174,1.8168,1.8169,594800000.0
2008-11-24 10:53:00,1.8169,1.8169,1.8159,1.81635,529200000.0
2008-11-24 10:54:00,1.81635,1.8164,1.8158,1.8159,427600000.0
2008-11-24 10:55:00,1.8159,1.8159,1.81475,1.81505,384000000.0
2008-11-24 10:56:00,1.8151,1.8154,1.81475,1.81505,584400000.0
2008-11-24 10:57:00,1.8151,1.81535,1.8149,1.81525,318200000.0
2008-11-24 10:58:00,1.81525,1.81565,1.81515,1.8153,435200000.0
2008-11-24 10:59:00,1.8153,1.81535,1.8142,1.8145,414800000.0
2008-11-24 11:00:00,1.81455,1.8172,1.81385,1.8171,725600000.0
2008-11-24 11:01:00,1.8171,1.8176,1.81595,1.81605,697900000.0
2008-11-24 11:02:00,1.81615,1.81905,1.8159,1.8189,567400000.0
2008-11-24 11:03:00,1.8188,1.8191,1.81825,1.8186,629000000.0
2008-11-24 11:04:00,1.8186,1.8188,1.81785,1.8186,854600001.0
2008-11-24 11:05:00,1.8186,1.8186,1.81775,1.8186,451000000.0
2008-11-24 11:06:00,1.8186,1.81885,1.81775,1.8183,283400000.0
2008-11-24 11:07:00,1.8183,1.8189,1.8183,1.81875,325000000.0
2008-11-24 11:08:00,1.8187,1.8188,1.8179,1.8182,257200000.0
2008-11-24 11:09:00,1.81805,1.8195,1.81805,1.8194,334000001.0
2008-11-24 11:10:00,1.8194,1.8196,1.819,1.8194,578600000.0
2008-11-24 11:11:00,1.81935,1.8199,1.8185,1.8196,483600000.0
2008-11-24 11:12:00,1.8196,1.8205,1.81915,1.8201,502400000.0
2008-11-24 11:13:00,1.8201,1.8205,1.8188,1.8193,650400000.0
2008-11-24 11:14:00,1.8193,1.81975,1.81805,1.8181,786500000.0
2008-11-24 11:15:00,1.8181,1.8194,1.8181,1.81895,428600000.0
2008-11-24 11:16:00,1.81905,1.8193,1.8178,1.81795,562400000.0
2008-11-24 11:17:00,1.81795,1.8183,1.8173,1.818,351200000.0
2008-11-24 11:18:00,1.818,1.81875,1.81755,1.81755,441000000.0
2008-11-24 11:19:00,1.8177,1.8179,1.81705,1.8177,409800000.0
2008-11-24 11:20:00,1.8177,1.8177,1.81655,1.8176,572400000.0
2008-11-24 11:21:00,1.8176,1.81825,1.81725,1.8181,530400000.0
2008-11-24 11:22:00,1.8182,1.81845,1.8178,1.8184,458200000.0
2008-11-24 11:23:00,1.81845,1.8194,1.8184,1.8192,295600000.0
2008-11-24 11:24:00,1.8191,1.82085,1.819,1.82085,280000000.0
2008-11-24 11:25:00,1.82085,1.82145,1.82085,1.8211,494399996.0
2008-11-24 11:26:00,1.8211,1.8216,1.821,1.8212,1006199981.0
2008-11-24 11:27:00,1.8212,1.8212,1.8203,1.8207,403200000.0
2008-11-24 11:28:00,1.8205,1.821,1.8196,1.82065,594800000.0
2008-11-24 11:29:00,1.8209,1.8213,1.8206,1.8213,403000000.0
2008-11-24 11:30:00,1.82135,1.8215,1.821,1.82115,429800000.0
2008-11-24 11:31:00,1.82115,1.82115,1.8201,1.8204,936600000.0
2008-11-24 11:32:00,1.8204,1.82055,1.8196,1.8197,726000000.0
2008-11-24 11:33:00,1.81925,1.8197,1.8191,1.81955,117600000.0
2008-11-24 11:34:00,1.8194,1.82005,1.8194,1.81985,146600000.0
2008-11-24 11:35:00,1.81995,1.81995,1.8173,1.8185,583200000.0
2008-11-24 11:36:00,1.8185,1.81925,1.8185,1.81885,477800000.0
2008-11-24 11:37:00,1.8189,1.8189,1.8181,1.81885,602800000.0
2008-11-24 11:38:00,1.81885,1.81945,1.81825,1.81925,365600000.0
2008-11-24 11:39:00,1.81925,1.82015,1.81875,1.82015,333800001.0
2008-11-24 11:40:00,1.8201,1.82125,1.81995,1.8208,298400000.0
2008-11-24 11:41:00,1.8208,1.8208,1.81995,1.82045,736200001.0
2008-11-24 11:42:00,1.8204,1.8206,1.8203,1.8206,855800000.0
2008-11-24 11:43:00,1.8206,1.8212,1.82055,1.8211,164200000.0
2008-11-24 11:44:00,1.82135,1.8221,1.82105,1.8215,671200006.0
2008-11-24 11:45:00,1.8215,1.8215,1.8206,1.82065,530000000.0
2008-11-24 11:46:00,1.8206,1.8208,1.8204,1.8204,459600000.0
2008-11-24 11:47:00,1.8204,1.8216,1.8204,1.8216,99600000.0
2008-11-24 11:48:00,1.82155,1.8216,1.8204,1.82125,756800011.0
2008-11-24 11:49:00,1.82125,1.8215,1.82005,1.8212,798200021.0
2008-11-24 11:50:00,1.8212,1.82125,1.81985,1.8206,419400000.0
2008-11-24 11:51:00,1.8207,1.8209,1.8205,1.8205,339800000.0
2008-11-24 11:52:00,1.8205,1.8213,1.8205,1.8209,423600000.0
2008-11-24 11:53:00,1.8209,1.821,1.8209,1.8209,461000000.0
2008-11-24 11:54:00,1.8209,1.82115,1.8208,1.82105,361200000.0
2008-11-24 11:55:00,1.82095,1.821,1.8209,1.8209,477200000.0
2008-11-24 11:56:00,1.8209,1.8209,1.8207,1.8209,283200000.0
2008-11-24 11:57:00,1.8209,1.82095,1.82,1.82095,329400000.0
2008-11-24 11:58:00,1.82105,1.82205,1.8205,1.8217,494600000.0
2008-11-24 11:59:00,1.8217,1.82255,1.8217,1.8218,390200000.0
2008-11-24 12:00:00,1.8218,1.8228,1.8218,1.82225,391400000.0
2008-11-24 12:01:00,1.82225,1.8223,1.822,1.822,349600000.0
2008-11-24 12:02:00,1.8221,1.82305,1.822,1.82305,523600000.0
2008-11-24 12:03:00,1.823,1.82375,1.82285,1.8236,531800000.0
2008-11-24 12:04:00,1.8236,1.8243,1.8236,1.82375,306600000.0
2008-11-24 12:05:00,1.82375,1.82415,1.82365,1.82405,274600000.0
2008-11-24 12:06:00,1.82405,1.82415,1.82325,1.8235,323000000.0
2008-11-24 12:07:00,1.82355,1.82415,1.8234,1.8239,337400000.0
2008-11-24 12:08:00,1.8239,1.82555,1.8239,1.8244,333400000.0
2008-11-24 12:09:00,1.8244,1.82525,1.8242,1.8249,437000000.0
2008-11-24 12:10:00,1.82515,1.8255,1.8244,1.8254,451200000.0
2008-11-24 12:11:00,1.825,1.82525,1.82375,1.824,429800000.0
2008-11-24 12:12:00,1.824,1.8243,1.8236,1.8241,271800000.0
2008-11-24 12:13:00,1.8241,1.82455,1.8237,1.8239,444400000.0
2008-11-24 12:14:00,1.82395,1.82435,1.8237,1.82435,236600000.0
2008-11-24 12:15:00,1.8243,1.8245,1.8239,1.824,369200000.0
2008-11-24 12:16:00,1.8241,1.82445,1.82315,1.8239,618400000.0
2008-11-24 12:17:00,1.82395,1.8242,1.82375,1.8238,909400004.0
2008-11-24 12:18:00,1.8238,1.8239,1.82285,1.82355,1984000002.0
2008-11-24 12:19:00,1.82355,1.8249,1.82355,1.82475,344200000.0
2008-11-24 12:20:00,1.8247,1.8252,1.82455,1.82505,336800000.0
2008-11-24 12:21:00,1.825,1.82725,1.82475,1.82695,317800000.0
2008-11-24 12:22:00,1.82695,1.82735,1.8267,1.827,254600000.0
2008-11-24 12:23:00,1.827,1.8271,1.8269,1.8269,491000000.0
2008-11-24 12:24:00,1.8269,1.8284,1.8269,1.8281,370400000.0
2008-11-24 12:25:00,1.82805,1.8283,1.8277,1.8281,533400000.0
2008-11-24 12:26:00,1.82805,1.8282,1.8278,1.828,513200000.0
2008-11-24 12:27:00,1.8279,1.82805,1.827,1.8279,637000000.0
2008-11-24 12:28:00,1.82795,1.8291,1.82795,1.829,285400000.0
2008-11-24 12:29:00,1.82915,1.8294,1.8281,1.8284,995600002.0
2008-11-24 12:30:00,1.8284,1.82855,1.82685,1.8275,537200000.0
2008-11-24 12:31:00,1.82745,1.82745,1.82635,1.82635,554200000.0
2008-11-24 12:32:00,1.8265,1.82685,1.82625,1.82675,721600000.0
2008-11-24 12:33:00,1.82675,1.8268,1.8264,1.8267,604000000.0
2008-11-24 12:34:00,1.82685,1.82685,1.8262,1.8262,574200000.0
2008-11-24 12:35:00,1.8262,1.8262,1.82485,1.82555,1221800000.0
2008-11-24 12:36:00,1.8256,1.82605,1.82495,1.8259,442800000.0
2008-11-24 12:37:00,1.82585,1.82695,1.8258,1.82615,722999999.0
2008-11-24 12:38:00,1.82615,1.8267,1.826,1.8263,415800000.0
2008-11-24 12:39:00,1.8263,1.8266,1.826,1.82645,350000000.0
2008-11-24 12:40:00,1.82645,1.82655,1.8264,1.82645,621200000.0
2008-11-24 12:41:00,1.82645,1.82645,1.8264,1.8264,918600003.0
2008-11-24 12:42:00,1.8264,1.8264,1.8245,1.82485,647800000.0
2008-11-24 12:43:00,1.82485,1.82535,1.82395,1.82525,469600000.0
2008-11-24 12:44:00,1.8253,1.8254,1.8251,1.8251,448800002.0
2008-11-24 12:45:00,1.8251,1.8251,1.8251,1.8251,672000000.0
2008-11-24 12:46:00,1.8251,1.8255,1.82505,1.82515,690800002.0
2008-11-24 12:47:00,1.8252,1.82535,1.825,1.8251,1211000000.0
2008-11-24 12:48:00,1.8251,1.8254,1.8244,1.82505,972399998.0
2008-11-24 12:49:00,1.82505,1.8255,1.8239,1.824,350400004.0
2008-11-24 12:50:00,1.8241,1.82445,1.82405,1.8241,494000000.0
2008-11-24 12:51:00,1.8241,1.8241,1.82375,1.8238,732399999.0
2008-11-24 12:52:00,1.8238,1.8238,1.8224,1.82295,421199995.0
2008-11-24 12:53:00,1.82295,1.82325,1.822,1.8223,709999997.0
2008-11-24 12:54:00,1.8222,1.8231,1.822,1.823,1552599999.0
2008-11-24 12:55:00,1.8211,1.8214,1.82035,1.82135,1552599999.0
2008-11-24 12:56:00,1.82125,1.82185,1.8212,1.8217,181800000.0
2008-11-24 12:57:00,1.82155,1.8216,1.8214,1.82145,289200000.0
2008-11-24 12:58:00,1.82145,1.8217,1.8214,1.8217,447200000.0
2008-11-24 12:59:00,1.82165,1.82185,1.821,1.821,389600000.0
2008-11-24 13:00:00,1.82105,1.8219,1.821,1.8219,398200000.0
2008-11-24 13:01:00,1.82205,1.82215,1.8215,1.82165,295400000.0
2008-11-24 13:02:00,1.82165,1.82215,1.8196,1.82005,548600000.0
2008-11-24 13:03:00,1.82005,1.8219,1.82005,1.82165,449999998.0
2008-11-24 13:04:00,1.8213,1.82145,1.82065,1.8208,286000000.0
2008-11-24 13:05:00,1.8208,1.82235,1.8208,1.82235,272200000.0
2008-11-24 13:06:00,1.8223,1.8226,1.8221,1.8225,1572399995.0
2008-11-24 13:07:00,1.8225,1.8225,1.8217,1.8221,1670199990.0
2008-11-24 13:08:00,1.8221,1.82375,1.8221,1.82355,505600000.0
2008-11-24 13:09:00,1.82355,1.82365,1.8233,1.8234,1541799987.0
2008-11-24 13:10:00,1.8234,1.8234,1.8224,1.8224,906600006.0
2008-11-24 13:11:00,1.8224,1.8224,1.8215,1.8216,1073400000.0
2008-11-24 13:12:00,1.8216,1.82255,1.8216,1.8221,724199999.0
2008-11-24 13:13:00,1.8222,1.82285,1.8217,1.82275,471400000.0
2008-11-24 13:14:00,1.82275,1.82305,1.8225,1.8226,669599999.0
2008-11-24 13:15:00,1.8226,1.8235,1.8226,1.82345,287600000.0
2008-11-24 13:16:00,1.82345,1.82515,1.8227,1.8251,477400000.0
2008-11-24 13:17:00,1.82505,1.8258,1.82395,1.8255,488600000.0
2008-11-24 13:18:00,1.8254,1.8259,1.8252,1.82535,527000000.0
2008-11-24 13:19:00,1.82535,1.82545,1.8251,1.8253,329800000.0
2008-11-24 13:20:00,1.8253,1.82605,1.82515,1.82575,392800000.0
2008-11-24 13:21:00,1.8257,1.82605,1.82515,1.82545,651000000.0
2008-11-24 13:22:00,1.82565,1.8259,1.82405,1.8242,709800000.0
2008-11-24 13:23:00,1.8242,1.8245,1.82345,1.824,731999998.0
2008-11-24 13:24:00,1.824,1.82415,1.82305,1.8234,518999999.0
2008-11-24 13:25:00,1.8233,1.8238,1.82285,1.8235,518600000.0
2008-11-24 13:26:00,1.82355,1.8242,1.8235,1.82375,571000000.0
2008-11-24 13:27:00,1.82375,1.82435,1.8237,1.824,502200000.0
2008-11-24 13:28:00,1.824,1.82405,1.82305,1.8234,1105199999.0
2008-11-24 13:29:00,1.8234,1.82385,1.82325,1.8237,664799991.0
2008-11-24 13:30:00,1.82375,1.82495,1.8237,1.8247,398000000.0
2008-11-24 13:31:00,1.82455,1.82485,1.824,1.8242,486200000.0
2008-11-24 13:32:00,1.8242,1.82455,1.82285,1.823,747400000.0
2008-11-24 13:33:00,1.82295,1.82335,1.8222,1.8227,1027600001.0
2008-11-24 13:34:00,1.8226,1.82275,1.8226,1.8227,333600000.0
2008-11-24 13:35:00,1.82265,1.82375,1.8226,1.82375,410000000.0
2008-11-24 13:36:00,1.8238,1.8247,1.8232,1.82395,380200000.0
2008-11-24 13:37:00,1.82385,1.82495,1.82345,1.8248,438000000.0
2008-11-24 13:38:00,1.82475,1.8249,1.8235,1.82355,1380600000.0
2008-11-24 13:39:00,1.8239,1.8242,1.8231,1.8237,200400000.0
2008-11-24 13:40:00,1.82375,1.8241,1.8235,1.8235,89200000.0
2008-11-24 13:41:00,1.8235,1.82385,1.8234,1.8236,499000000.0
2008-11-24 13:42:00,1.82365,1.824,1.8212,1.8223,215200000.0
2008-11-24 13:43:00,1.8223,1.82245,1.82165,1.82185,296000000.0
2008-11-24 13:44:00,1.8218,1.8218,1.8205,1.8209,1875999959.0
2008-11-24 13:45:00,1.8209,1.8213,1.8208,1.8212,1922199956.0
2008-11-24 13:46:00,1.8213,1.8224,1.82105,1.82235,291600000.0
2008-11-24 13:47:00,1.82225,1.82275,1.8222,1.8223,346000000.0
2008-11-24 13:48:00,1.8223,1.8229,1.82175,1.8228,187600000.0
2008-11-24 13:49:00,1.8228,1.8232,1.8225,1.8228,264300000.0
2008-11-24 13:50:00,1.8228,1.8232,1.82245,1.823,309600000.0
2008-11-24 13:51:00,1.823,1.823,1.8224,1.8225,300200000.0
2008-11-24 13:52:00,1.8225,1.8226,1.82145,1.82155,338000000.0
2008-11-24 13:53:00,1.82165,1.8224,1.82155,1.8224,419400000.0
2008-11-24 13:54:00,1.82225,1.8233,1.8222,1.8232,380800000.0
2008-11-24 13:55:00,1.8233,1.8239,1.8231,1.8239,180800000.0
2008-11-24 13:56:00,1.8239,1.8241,1.82305,1.8232,245000000.0
2008-11-24 13:57:00,1.8232,1.8235,1.8232,1.8232,334800000.0
2008-11-24 13:58:00,1.8232,1.8237,1.8232,1.8235,241000000.0
2008-11-24 13:59:00,1.8235,1.8238,1.8228,1.8228,193600000.0
2008-11-24 14:00:00,1.8221,1.8242,1.8221,1.8237,500200000.0
2008-11-24 14:01:00,1.8237,1.8237,1.82225,1.8228,867600001.0
2008-11-24 14:02:00,1.8228,1.8232,1.8228,1.823,845800000.0
2008-11-24 14:03:00,1.823,1.82325,1.823,1.823,391000000.0
2008-11-24 14:04:00,1.823,1.8232,1.82225,1.8226,782800000.0
2008-11-24 14:05:00,1.82265,1.8228,1.8224,1.8228,880200006.0
2008-11-24 14:06:00,1.8228,1.8229,1.82185,1.822,1103000002.0
2008-11-24 14:07:00,1.822,1.8239,1.822,1.8239,796200002.0
2008-11-24 14:08:00,1.8239,1.82445,1.82335,1.8238,939600000.0
2008-11-24 14:09:00,1.8238,1.824,1.82295,1.82345,841600000.0
2008-11-24 14:10:00,1.8151,1.8155,1.8143,1.8144,1575799995.0
2008-11-24 14:11:00,1.8239,1.82395,1.8227,1.8234,1575799995.0
2008-11-24 14:12:00,1.8234,1.8234,1.82255,1.82275,1000000006.0
2008-11-24 14:13:00,1.82275,1.823,1.8225,1.8227,452200000.0
2008-11-24 14:14:00,1.8227,1.8227,1.8214,1.8214,712800000.0
2008-11-24 14:15:00,1.8215,1.8215,1.8208,1.8212,800200001.0
2008-11-24 14:16:00,1.8212,1.8217,1.82115,1.82155,151400000.0
2008-11-24 14:17:00,1.82155,1.8218,1.8208,1.8212,223600000.0
2008-11-24 14:18:00,1.8212,1.8212,1.82035,1.8205,1383600001.0
2008-11-24 14:19:00,1.8126,1.8128,1.8121,1.8128,863400000.0
2008-11-24 14:20:00,1.8127,1.8129,1.8124,1.8127,863400000.0
2008-11-24 14:21:00,1.8126,1.8145,1.8124,1.8134,863400000.0
2008-11-24 14:22:00,1.8197,1.8201,1.8188,1.81895,863400000.0
2008-11-24 14:23:00,1.81885,1.81905,1.8183,1.8186,711399992.0
2008-11-24 14:24:00,1.8186,1.8186,1.81745,1.8182,834399999.0
2008-11-24 14:25:00,1.8182,1.81905,1.8181,1.81905,244599998.0
2008-11-24 14:26:00,1.8191,1.8193,1.81825,1.8185,812600000.0
2008-11-24 14:27:00,1.8185,1.81955,1.8185,1.8195,275000000.0
2008-11-24 14:28:00,1.8141,1.8152,1.8126,1.8149,1486600000.0
2008-11-24 14:29:00,1.8197,1.8197,1.8187,1.8191,1486600000.0
2008-11-24 14:30:00,1.8191,1.8192,1.8182,1.8182,458200000.0
2008-11-24 14:31:00,1.81825,1.8187,1.8182,1.8186,1053000000.0
2008-11-24 14:32:00,1.8186,1.81875,1.8186,1.8186,664000003.0
2008-11-24 14:33:00,1.8186,1.8193,1.8186,1.8193,1005400000.0
2008-11-24 14:34:00,1.8193,1.82,1.81895,1.81925,765999998.0
2008-11-24 14:35:00,1.81925,1.8195,1.81805,1.8195,1036199990.0
2008-11-24 14:36:00,1.81945,1.8199,1.81835,1.8185,1430600000.0
2008-11-24 14:37:00,1.8185,1.81855,1.81745,1.8179,1553599994.0
2008-11-24 14:38:00,1.8179,1.818,1.8169,1.817,996800001.0
2008-11-24 14:39:00,1.817,1.81715,1.8162,1.8166,727800000.0
2008-11-24 14:40:00,1.8166,1.81685,1.8158,1.816,871400000.0
2008-11-24 14:41:00,1.81605,1.8162,1.81445,1.8145,1374799996.0
2008-11-24 14:42:00,1.81465,1.81665,1.8145,1.8166,729200000.0
2008-11-24 14:43:00,1.8166,1.8166,1.8156,1.8156,606800000.0
2008-11-24 14:44:00,1.8156,1.8157,1.8151,1.81545,408200000.0
2008-11-24 14:45:00,1.8153,1.8156,1.8143,1.8153,518400000.0
2008-11-24 14:46:00,1.8144,1.81455,1.813,1.81425,518400000.0
2008-11-24 14:47:00,1.8143,1.81455,1.8129,1.8129,451000000.0
2008-11-24 14:48:00,1.8129,1.8135,1.8123,1.8127,1171999992.0
2008-11-24 14:49:00,1.8127,1.8127,1.8105,1.8105,402999997.0
2008-11-24 14:50:00,1.8105,1.81155,1.81045,1.81155,902999994.0
2008-11-24 14:51:00,1.8116,1.8118,1.81085,1.81095,760599995.0
2008-11-24 14:52:00,1.81095,1.81235,1.81095,1.8117,191600000.0
2008-11-24 14:53:00,1.8117,1.81315,1.8117,1.81315,758600000.0
2008-11-24 14:54:00,1.81305,1.8142,1.81305,1.8135,1191799997.0
2008-11-24 14:55:00,1.8136,1.814,1.81335,1.8138,413400000.0
2008-11-24 14:56:00,1.81385,1.8148,1.81375,1.8146,284200000.0
2008-11-24 14:57:00,1.81475,1.81475,1.81305,1.81305,1124400000.0
2008-11-24 14:58:00,1.813,1.8135,1.812,1.81325,547000000.0
2008-11-24 14:59:00,1.8132,1.8132,1.8124,1.8125,777200000.0
2008-11-24 15:00:00,1.8125,1.8136,1.81235,1.81255,278800000.0
2008-11-24 15:01:00,1.81275,1.81325,1.81255,1.8126,357200000.0
2008-11-24 15:02:00,1.8126,1.8128,1.81215,1.8126,456800001.0
2008-11-24 15:03:00,1.8126,1.8135,1.8126,1.8135,279600000.0
2008-11-24 15:04:00,1.8135,1.81375,1.8133,1.8133,306200000.0
2008-11-24 15:05:00,1.8133,1.8145,1.81325,1.81435,256700000.0
2008-11-24 15:06:00,1.81435,1.81505,1.8139,1.815,309000000.0
2008-11-24 15:07:00,1.8148,1.81565,1.81435,1.8151,202500000.0
2008-11-24 15:08:00,1.8151,1.81585,1.8147,1.81585,214200000.0
2008-11-24 15:09:00,1.81595,1.8161,1.8152,1.8154,384600000.0
2008-11-24 15:10:00,1.8154,1.81565,1.81435,1.81455,694999999.0
2008-11-24 15:11:00,1.81455,1.8149,1.8143,1.81455,357000000.0
2008-11-24 15:12:00,1.8146,1.81485,1.8141,1.8143,431400000.0
2008-11-24 15:13:00,1.8143,1.8143,1.81165,1.812,451400000.0
2008-11-24 15:14:00,1.81195,1.81315,1.8118,1.8126,287200000.0
2008-11-24 15:15:00,1.81255,1.8142,1.8124,1.814,242700000.0
2008-11-24 15:16:00,1.814,1.81425,1.8133,1.8138,250400000.0
2008-11-24 15:17:00,1.8138,1.814,1.813,1.81305,223200000.0
2008-11-24 15:18:00,1.81305,1.81335,1.8126,1.81265,363600000.0
2008-11-24 15:19:00,1.81265,1.8129,1.81225,1.8129,147200000.0
2008-11-24 15:20:00,1.81285,1.8131,1.8125,1.81285,152000000.0
2008-11-24 15:21:00,1.81285,1.81455,1.8126,1.8139,316000000.0
2008-11-24 15:22:00,1.8139,1.814,1.8129,1.8129,314800000.0
2008-11-24 15:23:00,1.813,1.81385,1.8122,1.8136,189200000.0
2008-11-24 15:24:00,1.8136,1.8148,1.81345,1.81445,296000000.0
2008-11-24 15:25:00,1.8145,1.81475,1.8141,1.8142,171600000.0
2008-11-24 15:26:00,1.8142,1.81425,1.8127,1.81305,668200000.0
2008-11-24 15:27:00,1.813,1.8141,1.8129,1.8141,304800000.0
2008-11-24 15:28:00,1.8141,1.8152,1.8134,1.81505,399800000.0
2008-11-24 15:29:00,1.81505,1.81555,1.814,1.81465,283200000.0
2008-11-24 15:30:00,1.81475,1.81475,1.8144,1.8144,774800000.0
2008-11-24 15:31:00,1.8144,1.8145,1.8131,1.8132,551200000.0
2008-11-24 15:32:00,1.8132,1.81465,1.8131,1.8143,360200000.0
2008-11-24 15:33:00,1.8143,1.8149,1.8142,1.81445,535400004.0
2008-11-24 15:34:00,1.8143,1.81455,1.8143,1.81435,1801999950.0
2008-11-24 15:35:00,1.81435,1.8144,1.8133,1.8138,1891199957.0
2008-11-24 15:36:00,1.8139,1.81415,1.8128,1.8128,315600000.0
2008-11-24 15:37:00,1.8128,1.81385,1.8128,1.81355,273800000.0
2008-11-24 15:38:00,1.81355,1.81435,1.8134,1.81435,132600000.0
2008-11-24 15:39:00,1.8143,1.8149,1.81365,1.8149,182400000.0
2008-11-24 15:40:00,1.8149,1.81585,1.8147,1.81525,189800000.0
2008-11-24 15:41:00,1.8152,1.81525,1.8141,1.8141,326000000.0
2008-11-24 15:42:00,1.81415,1.81415,1.81265,1.8131,628800000.0
2008-11-24 15:43:00,1.8131,1.8139,1.81265,1.8138,263200000.0
2008-11-24 15:44:00,1.8138,1.81585,1.8138,1.8155,306400000.0
2008-11-24 15:45:00,1.8155,1.81585,1.81445,1.8155,223400000.0
2008-11-24 15:46:00,1.8155,1.81565,1.8151,1.8151,182200000.0
2008-11-24 15:47:00,1.8151,1.81575,1.81505,1.81575,218200000.0
2008-11-24 15:48:00,1.8157,1.8161,1.8153,1.8157,183200000.0
2008-11-24 15:49:00,1.8157,1.8157,1.8148,1.8148,189800000.0
2008-11-24 15:50:00,1.8148,1.815,1.8148,1.8149,1879400006.0
2008-11-24 15:51:00,1.8149,1.815,1.8149,1.8149,361600000.0
2008-11-24 15:52:00,1.8149,1.815,1.814,1.81435,542400001.0
2008-11-24 15:53:00,1.8102,1.8105,1.8094,1.8103,671200000.0
2008-11-24 15:54:00,1.8104,1.8111,1.8101,1.8106,671200000.0
2008-11-24 15:55:00,1.8138,1.81445,1.8138,1.8142,671200000.0
2008-11-24 15:56:00,1.8142,1.81545,1.8142,1.81545,582400000.0
2008-11-24 15:57:00,1.81555,1.81555,1.8145,1.8146,425000000.0
2008-11-24 15:58:00,1.8147,1.81505,1.8146,1.81485,354599994.0
2008-11-24 15:59:00,1.81485,1.81485,1.8139,1.814,1346799996.0
2008-11-24 16:00:00,1.81405,1.81475,1.81355,1.8142,235200000.0
2008-11-24 16:01:00,1.8142,1.816,1.8142,1.8157,240600000.0
2008-11-24 16:02:00,1.8157,1.81625,1.81555,1.8157,533600010.0
2008-11-24 16:03:00,1.8157,1.8157,1.81485,1.81515,1269200045.0
2008-11-24 16:04:00,1.81515,1.81565,1.8149,1.8153,357000000.0
2008-11-24 16:05:00,1.81535,1.8161,1.81425,1.8155,389600000.0
2008-11-24 16:06:00,1.8155,1.8155,1.8146,1.81515,179800000.0
2008-11-24 16:07:00,1.81515,1.8159,1.8147,1.81575,246600000.0
2008-11-24 16:08:00,1.8158,1.8158,1.8153,1.8156,623599999.0
2008-11-24 16:09:00,1.8156,1.816,1.8155,1.8155,1199800007.0
2008-11-24 16:10:00,1.8143,1.8148,1.8138,1.8143,707599999.0
2008-11-24 16:11:00,1.8152,1.8157,1.8142,1.81565,707599999.0
2008-11-24 16:12:00,1.8156,1.8166,1.81515,1.81635,297800000.0
2008-11-24 16:13:00,1.81645,1.81835,1.81615,1.8164,629400000.0
2008-11-24 16:14:00,1.81635,1.81745,1.81635,1.8166,498800000.0
2008-11-24 16:15:00,1.8166,1.81695,1.8166,1.8166,1080200000.0
2008-11-24 16:16:00,1.8166,1.8177,1.8166,1.81735,308600000.0
2008-11-24 16:17:00,1.81735,1.8174,1.8163,1.817,294000000.0
2008-11-24 16:18:00,1.81705,1.81835,1.8169,1.8183,465800000.0
2008-11-24 16:19:00,1.8183,1.8184,1.8183,1.8183,828200000.0
2008-11-24 16:20:00,1.8185,1.81915,1.81805,1.8184,345800000.0
2008-11-24 16:21:00,1.8183,1.8183,1.8174,1.8177,376400000.0
2008-11-24 16:22:00,1.8179,1.8181,1.8171,1.8177,272600000.0
2008-11-24 16:23:00,1.8177,1.81885,1.8176,1.8182,344000000.0
2008-11-24 16:24:00,1.81825,1.81855,1.8177,1.8179,187000000.0
2008-11-24 16:25:00,1.81795,1.8185,1.81705,1.8171,421200001.0
2008-11-24 16:26:00,1.8171,1.8174,1.8162,1.8163,655399996.0
2008-11-24 16:27:00,1.81625,1.817,1.81625,1.81655,256600000.0
2008-11-24 16:28:00,1.8166,1.8169,1.8163,1.8165,160000000.0
2008-11-24 16:29:00,1.8164,1.81665,1.8157,1.81635,199800000.0
2008-11-24 16:30:00,1.8163,1.81665,1.81575,1.8162,307000000.0
2008-11-24 16:31:00,1.8162,1.8166,1.8158,1.81605,272400000.0
2008-11-24 16:32:00,1.816,1.81675,1.8159,1.8163,859000000.0
2008-11-24 16:33:00,1.8163,1.8171,1.81545,1.8167,1150200000.0
2008-11-24 16:34:00,1.81685,1.8169,1.81605,1.8164,1164200000.0
2008-11-24 16:35:00,1.8163,1.8163,1.8152,1.81545,190400000.0
2008-11-24 16:36:00,1.81545,1.81615,1.8152,1.8159,316000000.0
2008-11-24 16:37:00,1.81595,1.8167,1.81595,1.816,299400000.0
2008-11-24 16:38:00,1.816,1.816,1.81475,1.81525,450800000.0
2008-11-24 16:39:00,1.81525,1.8157,1.81495,1.81535,497199996.0
2008-11-24 16:40:00,1.8153,1.81615,1.8143,1.81435,438200000.0
2008-11-24 16:41:00,1.81435,1.8145,1.8117,1.81205,522999998.0
2008-11-24 16:42:00,1.81205,1.81215,1.81095,1.81105,422400000.0
2008-11-24 16:43:00,1.8111,1.81215,1.8111,1.8117,437200001.0
2008-11-24 16:44:00,1.8117,1.81195,1.8116,1.81195,502800000.0
2008-11-24 16:45:00,1.81195,1.81195,1.81075,1.81135,607200000.0
2008-11-24 16:46:00,1.8114,1.8114,1.8106,1.81085,169600001.0
2008-11-24 16:47:00,1.8109,1.811,1.81005,1.81035,280200000.0
2008-11-24 16:48:00,1.81055,1.81075,1.8094,1.81045,482800000.0
2008-11-24 16:49:00,1.81045,1.8112,1.8103,1.8112,264200000.0
2008-11-24 16:50:00,1.8112,1.81125,1.8107,1.8108,459199998.0
2008-11-24 16:51:00,1.8108,1.8108,1.81,1.8106,275199997.0
2008-11-24 16:52:00,1.8106,1.8109,1.8105,1.8106,227200000.0
2008-11-24 16:53:00,1.8106,1.81085,1.8096,1.81065,164800000.0
2008-11-24 16:54:00,1.8108,1.8114,1.81025,1.8114,174200000.0
2008-11-24 16:55:00,1.81155,1.81155,1.8111,1.8111,482800000.0
2008-11-24 16:56:00,1.8111,1.8111,1.8104,1.8104,471400000.0
2008-11-24 16:57:00,1.8104,1.8116,1.8103,1.8112,300400000.0
2008-11-24 16:58:00,1.8113,1.81185,1.81095,1.8112,357800000.0
2008-11-24 16:59:00,1.81125,1.8129,1.8112,1.8129,667400000.0
2008-11-24 17:00:00,1.81305,1.81335,1.81145,1.81275,1236999999.0
2008-11-24 17:01:00,1.81265,1.81405,1.81245,1.81295,343600000.0
2008-11-24 17:02:00,1.81295,1.81395,1.8129,1.81315,422200001.0
2008-11-24 17:03:00,1.81315,1.8148,1.81315,1.81385,465400000.0
2008-11-24 17:04:00,1.81385,1.81485,1.8133,1.8146,368400002.0
2008-11-24 17:05:00,1.81455,1.8154,1.8144,1.81495,286000000.0
2008-11-24 17:06:00,1.815,1.8154,1.81495,1.81535,638800000.0
2008-11-24 17:07:00,1.81535,1.8157,1.8147,1.8156,287000000.0
2008-11-24 17:08:00,1.8154,1.81565,1.8149,1.8151,473800000.0
2008-11-24 17:09:00,1.8151,1.8151,1.81375,1.81445,757200002.0
2008-11-24 17:10:00,1.81465,1.81495,1.8143,1.8147,400000000.0
2008-11-24 17:11:00,1.81475,1.81515,1.8141,1.8145,310800000.0
2008-11-24 17:12:00,1.8144,1.8162,1.81405,1.8151,343400000.0
2008-11-24 17:13:00,1.8151,1.8165,1.8151,1.816,235600000.0
2008-11-24 17:14:00,1.81595,1.8161,1.81525,1.8155,355800001.0
2008-11-24 17:15:00,1.8155,1.8162,1.81465,1.81565,257000000.0
2008-11-24 17:16:00,1.81565,1.816,1.81515,1.81545,591400000.0
2008-11-24 17:17:00,1.81555,1.8157,1.81445,1.81455,418200000.0
2008-11-24 17:18:00,1.8147,1.81475,1.8136,1.8142,562000000.0
2008-11-24 17:19:00,1.81405,1.81475,1.8137,1.8141,321600000.0
2008-11-24 17:20:00,1.8142,1.8142,1.81225,1.81305,343600000.0
2008-11-24 17:21:00,1.813,1.81335,1.81225,1.8128,556799999.0
2008-11-24 17:22:00,1.8128,1.81305,1.8115,1.8116,301600000.0
2008-11-24 17:23:00,1.8115,1.8119,1.8098,1.8109,330000000.0
2008-11-24 17:24:00,1.81075,1.81215,1.8106,1.81205,245400000.0
2008-11-24 17:25:00,1.8121,1.8137,1.8121,1.81275,285800000.0
2008-11-24 17:26:00,1.8128,1.81345,1.8121,1.8122,262000000.0
2008-11-24 17:27:00,1.81235,1.81235,1.8111,1.81125,360600000.0
2008-11-24 17:28:00,1.8114,1.81155,1.81085,1.8111,172000000.0
2008-11-24 17:29:00,1.81105,1.81105,1.81025,1.81045,229200000.0
2008-11-24 17:30:00,1.81055,1.8113,1.80995,1.81015,246000000.0
2008-11-24 17:31:00,1.81025,1.81055,1.80985,1.81015,204800000.0
2008-11-24 17:32:00,1.8102,1.8111,1.8101,1.8109,226000000.0
2008-11-24 17:33:00,1.811,1.81235,1.8108,1.8121,320599999.0
2008-11-24 17:34:00,1.812,1.81215,1.80985,1.8104,573000000.0
2008-11-24 17:35:00,1.8103,1.81195,1.8103,1.81105,356200000.0
2008-11-24 17:36:00,1.81115,1.81125,1.8094,1.81,551200000.0
2008-11-24 17:37:00,1.8101,1.81115,1.8101,1.81095,455400000.0
2008-11-24 17:38:00,1.81095,1.81225,1.81075,1.8122,278399998.0
2008-11-24 17:39:00,1.8118,1.81315,1.8116,1.81275,241200000.0
2008-11-24 17:40:00,1.81275,1.81295,1.8117,1.812,396800000.0
2008-11-24 17:41:00,1.81205,1.813,1.8119,1.81295,138600000.0
2008-11-24 17:42:00,1.8127,1.8138,1.8127,1.8138,272400000.0
2008-11-24 17:43:00,1.81395,1.81575,1.8139,1.81445,297000000.0
2008-11-24 17:44:00,1.8145,1.81495,1.8137,1.81435,694200000.0
2008-11-24 17:45:00,1.8143,1.8148,1.8141,1.81435,273200000.0
2008-11-24 17:46:00,1.81425,1.81535,1.8135,1.81535,297400000.0
2008-11-24 17:47:00,1.81535,1.81565,1.8143,1.81465,257600000.0
2008-11-24 17:48:00,1.81465,1.8147,1.81425,1.8143,354800000.0
2008-11-24 17:49:00,1.8143,1.8143,1.81215,1.8124,623800000.0
2008-11-24 17:50:00,1.81245,1.81275,1.8113,1.8114,601800003.0
2008-11-24 17:51:00,1.8114,1.8115,1.8113,1.8114,1614800055.0
2008-11-24 17:52:00,1.8163,1.8164,1.8153,1.8156,313600000.0
2008-11-24 17:53:00,1.8112,1.8128,1.8112,1.8128,313600000.0
2008-11-24 17:54:00,1.81245,1.8128,1.8121,1.8121,1961800020.0
2008-11-24 17:55:00,1.8121,1.81275,1.81125,1.81125,572199999.0
2008-11-24 17:56:00,1.81145,1.8119,1.8113,1.8119,668000002.0
2008-11-24 17:57:00,1.81195,1.81215,1.811,1.81115,328600000.0
2008-11-24 17:58:00,1.81145,1.8115,1.8098,1.8098,601199997.0
2008-11-24 17:59:00,1.8098,1.81485,1.8098,1.8148,334200000.0
2008-11-24 18:00:00,1.8147,1.81505,1.81375,1.81405,428200000.0
2008-11-24 18:01:00,1.81405,1.8142,1.81375,1.8139,99800000.0
2008-11-24 18:02:00,1.8139,1.8149,1.8136,1.8148,215600000.0
2008-11-24 18:03:00,1.8148,1.81585,1.8145,1.8158,217400000.0
2008-11-24 18:04:00,1.81565,1.81705,1.8153,1.81555,560600000.0
2008-11-24 18:05:00,1.81565,1.81635,1.8153,1.81575,277000000.0
2008-11-24 18:06:00,1.81595,1.8176,1.81595,1.81735,255800000.0
2008-11-24 18:07:00,1.81695,1.81835,1.81695,1.81795,280800000.0
2008-11-24 18:08:00,1.8179,1.8185,1.81765,1.8179,290400000.0
2008-11-24 18:09:00,1.8179,1.81975,1.8178,1.8193,263400000.0
2008-11-24 18:10:00,1.8194,1.8197,1.8177,1.8181,637600000.0
2008-11-24 18:11:00,1.8181,1.8181,1.8172,1.81745,195200000.0
2008-11-24 18:12:00,1.8175,1.8187,1.81685,1.8187,395800000.0
2008-11-24 18:13:00,1.81885,1.82055,1.8186,1.8202,354800000.0
2008-11-24 18:14:00,1.82015,1.82155,1.81975,1.8208,322000000.0
2008-11-24 18:15:00,1.8208,1.8209,1.8202,1.8202,322400000.0
2008-11-24 18:16:00,1.8202,1.82105,1.8201,1.8203,450600000.0
2008-11-24 18:17:00,1.8203,1.8203,1.81825,1.8185,187000000.0
2008-11-24 18:18:00,1.8185,1.81855,1.8178,1.81815,226600000.0
2008-11-24 18:19:00,1.81825,1.8187,1.81765,1.8181,339800000.0
2008-11-24 18:20:00,1.8181,1.8187,1.81785,1.8183,905600001.0
2008-11-24 18:21:00,1.8183,1.81875,1.81825,1.8183,362200000.0
2008-11-24 18:22:00,1.8183,1.8183,1.8174,1.8175,310999997.0
2008-11-24 18:23:00,1.8176,1.81845,1.8176,1.81845,167000000.0
2008-11-24 18:24:00,1.8182,1.81875,1.818,1.8181,186000000.0
2008-11-24 18:25:00,1.8181,1.8181,1.8168,1.8168,167800000.0
2008-11-24 18:26:00,1.8168,1.81695,1.8168,1.81685,1129200001.0
2008-11-24 18:27:00,1.8169,1.81695,1.8155,1.81585,576000000.0
2008-11-24 18:28:00,1.81585,1.81585,1.8145,1.81475,482600000.0
2008-11-24 18:29:00,1.8149,1.81505,1.81415,1.81415,243400000.0
2008-11-24 18:30:00,1.8141,1.81425,1.81345,1.81365,271400000.0
2008-11-24 18:31:00,1.8137,1.81445,1.81335,1.814,946800000.0
2008-11-24 18:32:00,1.814,1.81525,1.8133,1.8147,553000000.0
2008-11-24 18:33:00,1.8147,1.81485,1.81385,1.814,330800001.0
2008-11-24 18:34:00,1.814,1.81515,1.8138,1.815,377200000.0
2008-11-24 18:35:00,1.81495,1.81555,1.8142,1.8151,370000000.0
2008-11-24 18:36:00,1.8151,1.81535,1.8138,1.81505,2002400000.0
2008-11-24 18:37:00,1.81515,1.81615,1.81505,1.816,733800002.0
2008-11-24 18:38:00,1.816,1.81795,1.816,1.8175,494199999.0
2008-11-24 18:39:00,1.8175,1.81775,1.81675,1.8176,1189200000.0
2008-11-24 18:40:00,1.8176,1.8184,1.81695,1.8178,541200000.0
2008-11-24 18:41:00,1.81795,1.81925,1.8178,1.81915,347200000.0
2008-11-24 18:42:00,1.8188,1.81885,1.8172,1.8176,750800014.0
2008-11-24 18:43:00,1.8154,1.8156,1.8145,1.8146,1006800000.0
2008-11-24 18:44:00,1.8173,1.8173,1.81575,1.8163,1006800000.0
2008-11-24 18:45:00,1.8163,1.8168,1.81525,1.8157,406599999.0
2008-11-24 18:46:00,1.8157,1.81675,1.8157,1.81655,403000000.0
2008-11-24 18:47:00,1.8165,1.8165,1.81305,1.8142,329200000.0
2008-11-24 18:48:00,1.81425,1.8152,1.8142,1.8147,256800000.0
2008-11-24 18:49:00,1.8147,1.8162,1.8147,1.8162,268000000.0
2008-11-24 18:50:00,1.8163,1.81665,1.81575,1.81655,228400000.0
2008-11-24 18:51:00,1.8166,1.81715,1.81595,1.81615,507400001.0
2008-11-24 18:52:00,1.8164,1.81655,1.81545,1.8158,466199999.0
2008-11-24 18:53:00,1.81585,1.8161,1.8149,1.81575,242000000.0
2008-11-24 18:54:00,1.8153,1.8161,1.8153,1.81575,317000000.0
2008-11-24 18:55:00,1.8156,1.81645,1.81455,1.81455,209400000.0
2008-11-24 18:56:00,1.8146,1.81565,1.81445,1.8149,194800000.0
2008-11-24 18:57:00,1.81485,1.81665,1.81485,1.8165,330600000.0
2008-11-24 18:58:00,1.81645,1.81645,1.81505,1.8155,374000000.0
2008-11-24 18:59:00,1.81555,1.81615,1.8151,1.816,251000000.0
2008-11-24 19:00:00,1.816,1.81605,1.8151,1.8156,149400000.0
2008-11-24 19:01:00,1.81565,1.8163,1.81565,1.81615,103200000.0
2008-11-24 19:02:00,1.81615,1.81615,1.8152,1.8155,113800000.0
2008-11-24 19:03:00,1.8157,1.81635,1.8157,1.8162,1753199992.0
2008-11-24 19:04:00,1.8162,1.8165,1.81515,1.8156,606999999.0
2008-11-24 19:05:00,1.8156,1.8171,1.81545,1.8171,144600000.0
2008-11-24 19:06:00,1.8171,1.8173,1.8153,1.81555,320000000.0
2008-11-24 19:07:00,1.8154,1.816,1.8153,1.8156,255600000.0
2008-11-24 19:08:00,1.8156,1.81565,1.81475,1.8155,1110200000.0
2008-11-24 19:09:00,1.8155,1.8162,1.8153,1.8159,1052600000.0
2008-11-24 19:10:00,1.8159,1.8162,1.8159,1.816,264200000.0
2008-11-24 19:11:00,1.816,1.8178,1.816,1.8173,740600000.0
2008-11-24 19:12:00,1.8174,1.81745,1.8173,1.8173,1635599998.0
2008-11-24 19:13:00,1.8174,1.8179,1.8159,1.81655,1308000002.0
2008-11-24 19:14:00,1.8166,1.8174,1.81655,1.81735,714999988.0
2008-11-24 19:15:00,1.8172,1.81725,1.817,1.817,665600000.0
2008-11-24 19:16:00,1.817,1.817,1.81565,1.8166,833200000.0
2008-11-24 19:17:00,1.8166,1.8166,1.8151,1.81575,304400000.0
2008-11-24 19:18:00,1.81565,1.8157,1.8134,1.81425,542599998.0
2008-11-24 19:19:00,1.8143,1.8156,1.8141,1.8156,299800001.0
2008-11-24 19:20:00,1.8155,1.81555,1.81395,1.8144,723599998.0
2008-11-24 19:21:00,1.8144,1.8156,1.81415,1.8144,689799997.0
2008-11-24 19:22:00,1.8144,1.81495,1.8137,1.814,1365200001.0
2008-11-24 19:23:00,1.814,1.814,1.8125,1.81285,987999996.0
2008-11-24 19:24:00,1.813,1.81375,1.8129,1.8129,971000001.0
2008-11-24 19:25:00,1.8129,1.8132,1.8128,1.8129,685000000.0
2008-11-24 19:26:00,1.8129,1.8136,1.81195,1.8135,694400000.0
2008-11-24 19:27:00,1.8135,1.81365,1.8125,1.81305,255600000.0
2008-11-24 19:28:00,1.8132,1.8139,1.8132,1.8135,393400000.0
2008-11-24 19:29:00,1.8135,1.81365,1.8125,1.81335,288800000.0
2008-11-24 19:30:00,1.81335,1.81385,1.81305,1.8132,137200000.0
2008-11-24 19:31:00,1.81305,1.814,1.813,1.8138,177400000.0
2008-11-24 19:32:00,1.8137,1.8157,1.81345,1.81555,320400001.0
2008-11-24 19:33:00,1.81555,1.8158,1.8143,1.81445,160200000.0
2008-11-24 19:34:00,1.81445,1.81515,1.81435,1.8148,636600000.0
2008-11-24 19:35:00,1.8148,1.8152,1.81445,1.81495,242199998.0
2008-11-24 19:36:00,1.8149,1.8161,1.8147,1.81585,137200000.0
2008-11-24 19:37:00,1.8158,1.81615,1.81525,1.81575,227600000.0
2008-11-24 19:38:00,1.8156,1.81585,1.815,1.8151,481400021.0
2008-11-24 19:39:00,1.8151,1.8151,1.814,1.8142,290199998.0
2008-11-24 19:40:00,1.8142,1.81455,1.8142,1.8145,612199999.0
2008-11-24 19:41:00,1.81435,1.81475,1.81415,1.8147,198000000.0
2008-11-24 19:42:00,1.81475,1.8156,1.81475,1.8156,520400000.0
2008-11-24 19:43:00,1.81555,1.8157,1.815,1.8151,856600001.0
2008-11-24 19:44:00,1.8151,1.8151,1.81395,1.8141,743000000.0
2008-11-24 19:45:00,1.8141,1.8141,1.8127,1.8135,771200000.0
2008-11-24 19:46:00,1.81345,1.814,1.81265,1.8128,1344200000.0
2008-11-24 19:47:00,1.8128,1.8145,1.8128,1.8141,203000000.0
2008-11-24 19:48:00,1.81415,1.8144,1.8129,1.8137,372800000.0
2008-11-24 19:49:00,1.8139,1.8145,1.8134,1.814,626600000.0
2008-11-24 19:50:00,1.814,1.8155,1.8136,1.815,678400000.0
2008-11-24 19:51:00,1.815,1.8165,1.815,1.8159,202400000.0
2008-11-24 19:52:00,1.8159,1.81685,1.81585,1.81655,347000000.0
2008-11-24 19:53:00,1.8166,1.8169,1.8162,1.8164,281000000.0
2008-11-24 19:54:00,1.8164,1.8172,1.8164,1.81705,290600000.0
2008-11-24 19:55:00,1.817,1.81715,1.8169,1.8169,120400000.0
2008-11-24 19:56:00,1.8169,1.81695,1.81565,1.8162,398700004.0
2008-11-24 19:57:00,1.8161,1.81665,1.8158,1.8164,344000000.0
2008-11-24 19:58:00,1.8165,1.81735,1.8165,1.81735,364400000.0
2008-11-24 19:59:00,1.81755,1.81815,1.81645,1.81645,583200007.0
2008-11-24 20:00:00,1.8166,1.8168,1.8165,1.8166,564800000.0
2008-11-24 20:01:00,1.8166,1.81705,1.8166,1.8167,279600000.0
2008-11-24 20:02:00,1.8167,1.818,1.8155,1.818,248600000.0
2008-11-24 20:03:00,1.81795,1.8183,1.8178,1.8178,107600000.0
2008-11-24 20:04:00,1.81785,1.8181,1.8178,1.81805,156199999.0
2008-11-24 20:05:00,1.8181,1.8187,1.8166,1.8167,766599996.0
2008-11-24 20:06:00,1.8167,1.8175,1.8167,1.817,279800000.0
2008-11-24 20:07:00,1.81715,1.81785,1.81715,1.8173,558799999.0
2008-11-24 20:08:00,1.8173,1.8174,1.8161,1.8174,315600000.0
2008-11-24 20:09:00,1.81735,1.81745,1.81705,1.8171,787000000.0
2008-11-24 20:10:00,1.8171,1.8171,1.81645,1.8166,454200000.0
2008-11-24 20:11:00,1.8166,1.81705,1.81655,1.8169,177000000.0
2008-11-24 20:12:00,1.8169,1.81765,1.8169,1.81755,172600000.0
2008-11-24 20:13:00,1.8176,1.81795,1.81745,1.81785,174199999.0
2008-11-24 20:14:00,1.81785,1.8184,1.81785,1.81795,843199996.0
2008-11-24 20:15:00,1.818,1.8189,1.8179,1.8189,1238799992.0
2008-11-24 20:16:00,1.81895,1.81915,1.8186,1.8189,78800000.0
2008-11-24 20:17:00,1.8189,1.8191,1.8187,1.8187,264800000.0
2008-11-24 20:18:00,1.8187,1.8187,1.81725,1.81725,354000000.0
2008-11-24 20:19:00,1.81725,1.81725,1.8156,1.8163,346399998.0
2008-11-24 20:20:00,1.8163,1.8171,1.8163,1.8167,260000000.0
2008-11-24 20:21:00,1.8167,1.8167,1.8161,1.8165,188800000.0
2008-11-24 20:22:00,1.8166,1.8172,1.81645,1.81715,62200000.0
2008-11-24 20:23:00,1.81705,1.8174,1.8167,1.8171,274399999.0
2008-11-24 20:24:00,1.81715,1.8175,1.81715,1.8174,193200000.0
2008-11-24 20:25:00,1.8174,1.8174,1.8174,1.8174,349200000.0
2008-11-24 20:26:00,1.8174,1.8174,1.816,1.81625,405700001.0
2008-11-24 20:27:00,1.81625,1.81695,1.8162,1.81675,185000000.0
2008-11-24 20:28:00,1.81675,1.81785,1.8167,1.81785,170599999.0
2008-11-24 20:29:00,1.81785,1.8185,1.8178,1.8181,245999998.0
2008-11-24 20:30:00,1.8181,1.8185,1.8181,1.8183,247200000.0
2008-11-24 20:31:00,1.8183,1.8183,1.81685,1.8172,235200000.0
2008-11-24 20:32:00,1.8173,1.81825,1.8173,1.8177,212400000.0
2008-11-24 20:33:00,1.8178,1.81825,1.8176,1.81825,478999997.0
2008-11-24 20:34:00,1.8182,1.81835,1.8171,1.81755,180600000.0
2008-11-24 20:35:00,1.81755,1.8179,1.8171,1.8176,169600000.0
2008-11-24 20:36:00,1.81775,1.81775,1.8171,1.8172,1420399984.0
2008-11-24 20:37:00,1.8172,1.8172,1.8172,1.8172,1008000000.0
2008-11-24 20:38:00,1.8172,1.8172,1.81625,1.8165,558200000.0
2008-11-24 20:39:00,1.8165,1.8165,1.8151,1.81555,549600000.0
2008-11-24 20:40:00,1.8157,1.8158,1.8154,1.8155,310600000.0
2008-11-24 20:41:00,1.8155,1.81605,1.8155,1.8159,715000000.0
2008-11-24 20:42:00,1.8159,1.81605,1.8159,1.8159,619600012.0
2008-11-24 20:43:00,1.8159,1.816,1.8159,1.816,690400010.0
2008-11-24 20:44:00,1.816,1.8165,1.816,1.8165,1005399997.0
2008-11-24 20:45:00,1.81665,1.81755,1.81645,1.8168,678400000.0
2008-11-24 20:46:00,1.8168,1.8172,1.8168,1.817,957400002.0
2008-11-24 20:47:00,1.817,1.8173,1.817,1.81725,516599996.0
2008-11-24 20:48:00,1.8172,1.8175,1.8172,1.8175,692999998.0
2008-11-24 20:49:00,1.81745,1.8179,1.81725,1.8178,125400000.0
2008-11-24 20:50:00,1.81785,1.81785,1.8169,1.8175,516000001.0
2008-11-24 20:51:00,1.81745,1.81745,1.817,1.817,690799991.0
2008-11-24 20:52:00,1.817,1.817,1.81635,1.8165,1127799981.0
2008-11-24 20:53:00,1.8165,1.8168,1.8165,1.8166,258200000.0
2008-11-24 20:54:00,1.81665,1.81675,1.8166,1.8166,528200000.0
2008-11-24 20:55:00,1.8166,1.81665,1.81535,1.8156,1412600000.0
2008-11-24 20:56:00,1.8156,1.8158,1.8155,1.8156,753999997.0
2008-11-24 20:57:00,1.8156,1.8164,1.8156,1.8162,1173400000.0
2008-11-24 20:58:00,1.8108,1.8113,1.8107,1.8113,680599994.0
2008-11-24 20:59:00,1.8161,1.8164,1.816,1.8164,680599994.0
2008-11-24 21:00:00,1.8164,1.81685,1.81535,1.8165,362400000.0
2008-11-24 21:01:00,1.8165,1.8165,1.8134,1.8142,785399996.0
2008-11-24 21:02:00,1.81415,1.8148,1.81395,1.8147,894599989.0
2008-11-24 21:03:00,1.8147,1.81545,1.8147,1.8154,569400000.0
2008-11-24 21:04:00,1.8154,1.81565,1.81285,1.81305,550999999.0
2008-11-24 21:05:00,1.8132,1.81375,1.8132,1.8137,937600000.0
2008-11-24 21:06:00,1.8137,1.8141,1.8135,1.814,876999994.0
2008-11-24 21:07:00,1.814,1.814,1.81105,1.8119,1306800000.0
2008-11-24 21:08:00,1.8119,1.8119,1.8087,1.8096,1078000000.0
2008-11-24 21:09:00,1.80975,1.8106,1.8095,1.8104,787200002.0
2008-11-24 21:10:00,1.8104,1.81055,1.80805,1.8086,545200006.0
2008-11-24 21:11:00,1.80875,1.81305,1.8087,1.8118,944999994.0
2008-11-24 21:12:00,1.8119,1.8135,1.8102,1.8119,534200000.0
2008-11-24 21:13:00,1.8119,1.8133,1.81145,1.8124,980600001.0
2008-11-24 21:14:00,1.8124,1.8124,1.81085,1.8115,1011600000.0
2008-11-24 21:15:00,1.8115,1.8116,1.81,1.8116,506800000.0
2008-11-24 21:16:00,1.8116,1.81185,1.81005,1.8104,1014999995.0
2008-11-24 21:17:00,1.8105,1.81115,1.8105,1.8109,1431799981.0
2008-11-24 21:18:00,1.8111,1.8111,1.8109,1.811,440000000.0
2008-11-24 21:19:00,1.8091,1.8094,1.8091,1.8094,440000000.0
2008-11-24 21:20:00,1.8094,1.8096,1.8093,1.8096,605800000.0
2008-11-24 21:21:00,1.8096,1.81105,1.8096,1.8106,547400000.0
2008-11-24 21:22:00,1.8106,1.8108,1.80935,1.8097,647800000.0
2008-11-24 21:23:00,1.8097,1.8106,1.809,1.8092,643400000.0
2008-11-24 21:24:00,1.8092,1.8092,1.8083,1.809,816999989.0
2008-11-24 21:25:00,1.8091,1.81,1.809,1.8099,767399999.0
2008-11-24 21:26:00,1.8099,1.8099,1.8086,1.8095,614200000.0
2008-11-24 21:27:00,1.8095,1.80995,1.8095,1.8099,369000000.0
2008-11-24 21:28:00,1.8099,1.81,1.8098,1.81,313199999.0
2008-11-24 21:29:00,1.81,1.81,1.8098,1.81,296000000.0
2008-11-24 21:30:00,1.81,1.81,1.8098,1.81,328000000.0
2008-11-24 21:31:00,1.81,1.81055,1.80905,1.8096,1252600000.0
2008-11-24 21:32:00,1.8096,1.8102,1.8096,1.8102,301000000.0
2008-11-24 21:33:00,1.8102,1.811,1.80995,1.8108,321800000.0
2008-11-24 21:34:00,1.8108,1.81125,1.8106,1.8107,1624600024.0
2008-11-24 21:35:00,1.8107,1.8107,1.8097,1.80975,1779600024.0
2008-11-24 21:36:00,1.80995,1.81085,1.8098,1.8105,247399999.0
2008-11-24 21:37:00,1.8105,1.81155,1.8105,1.8114,172600000.0
2008-11-24 21:38:00,1.8114,1.81155,1.8113,1.8113,112600000.0
2008-11-24 21:39:00,1.8113,1.81135,1.8111,1.8113,62200000.0
2008-11-24 21:40:00,1.8113,1.81175,1.8113,1.8115,103400000.0
2008-11-24 21:41:00,1.8115,1.81245,1.8112,1.8122,217600000.0
2008-11-24 21:42:00,1.812,1.81265,1.8118,1.81265,540600001.0
2008-11-24 21:43:00,1.81255,1.81305,1.8123,1.8125,268600000.0
2008-11-24 21:44:00,1.8125,1.8125,1.8125,1.8125,128000000.0
2008-11-24 21:45:00,1.8125,1.8125,1.8123,1.8123,44000000.0
2008-11-24 21:46:00,1.8115,1.8115,1.8113,1.8113,24200000.0
2008-11-24 21:47:00,1.8113,1.8113,1.8112,1.8112,67800000.0
2008-11-24 21:48:00,1.8112,1.81125,1.8112,1.81125,182200000.0
2008-11-24 21:49:00,1.8112,1.812,1.8112,1.8118,102199999.0
2008-11-24 21:50:00,1.8118,1.8118,1.8118,1.8118,1600000.0
2008-11-24 21:51:00,1.8118,1.8118,1.8118,1.8118,1600000.0
2008-11-24 21:52:00,1.8114,1.8117,1.8114,1.8117,20800000.0
2008-11-24 21:53:00,1.8115,1.8118,1.81115,1.8118,46400000.0
2008-11-24 21:54:00,1.8109,1.81155,1.8109,1.8115,138399999.0
2008-11-24 21:55:00,1.81165,1.8117,1.8115,1.8115,170800000.0
2008-11-24 21:56:00,1.8115,1.8115,1.8115,1.8115,144000000.0
2008-11-24 21:57:00,1.8115,1.8115,1.8115,1.8115,16000000.0
2008-11-24 21:58:00,1.8115,1.81155,1.8114,1.81155,273399993.0
2008-11-24 21:59:00,1.8115,1.8119,1.8114,1.8119,311399998.0
2008-11-24 22:00:00,1.8119,1.8119,1.8115,1.81175,488000000.0
2008-11-24 22:01:00,1.81125,1.81125,1.8103,1.8111,545800000.0
2008-11-24 22:02:00,1.8111,1.8112,1.8102,1.8102,1041800000.0
2008-11-24 22:03:00,1.81015,1.81075,1.81015,1.81065,58800000.0
2008-11-24 22:04:00,1.8107,1.811,1.8107,1.811,149600000.0
2008-11-24 22:05:00,1.811,1.811,1.8109,1.8109,253999996.0
2008-11-24 22:06:00,1.8109,1.8109,1.80945,1.8103,1298299998.0
2008-11-24 22:07:00,1.8103,1.8104,1.8103,1.8103,1089799996.0
2008-11-24 22:08:00,1.8103,1.8103,1.8093,1.8101,382000000.0
2008-11-24 22:09:00,1.8103,1.81035,1.8097,1.8098,377800000.0
2008-11-24 22:10:00,1.8098,1.8102,1.8088,1.8091,996400000.0
2008-11-24 22:11:00,1.8091,1.8105,1.8091,1.8105,1409600000.0
2008-11-24 22:12:00,1.80895,1.80975,1.80895,1.8096,870400000.0
2008-11-24 22:13:00,1.8096,1.8115,1.8096,1.8111,311400000.0
2008-11-24 22:14:00,1.8111,1.81155,1.8111,1.8114,875200001.0
2008-11-24 22:15:00,1.8115,1.8118,1.8115,1.8118,1276999997.0
2008-11-24 22:16:00,1.8117,1.8118,1.8108,1.81095,324400000.0
2008-11-24 22:17:00,1.81095,1.81155,1.8107,1.8113,174399999.0
2008-11-24 22:18:00,1.81135,1.81135,1.81105,1.81115,39400000.0
2008-11-24 22:19:00,1.81105,1.81105,1.811,1.811,1490399996.0
2008-11-24 22:20:00,1.811,1.811,1.811,1.811,1599000000.0
2008-11-24 22:21:00,1.8142,1.8143,1.8133,1.8135,1773600000.0
2008-11-24 22:22:00,1.8134,1.814,1.8134,1.8137,1773600000.0
2008-11-24 22:23:00,1.811,1.811,1.80995,1.8105,1773600000.0
2008-11-24 22:24:00,1.8105,1.81105,1.8105,1.81095,890400015.0
2008-11-24 22:25:00,1.8109,1.8109,1.8108,1.8109,827000004.0
2008-11-24 22:26:00,1.8109,1.81105,1.8093,1.8109,555000000.0
2008-11-24 22:27:00,1.8109,1.81175,1.8109,1.8114,128600000.0
2008-11-24 22:28:00,1.8114,1.81185,1.81125,1.8114,139800000.0
2008-11-24 22:29:00,1.8114,1.81225,1.8114,1.81225,85200000.0
2008-11-24 22:30:00,1.81225,1.8125,1.8096,1.8096,332800000.0
2008-11-24 22:31:00,1.80965,1.81085,1.80965,1.81075,292600000.0
2008-11-24 22:32:00,1.8107,1.8111,1.8105,1.8108,1024800000.0
2008-11-24 22:33:00,1.8108,1.81145,1.81065,1.81105,290999998.0
2008-11-24 22:34:00,1.8111,1.8122,1.8111,1.812,112800000.0
2008-11-24 22:35:00,1.812,1.8126,1.81175,1.81215,244400001.0
2008-11-24 22:36:00,1.81215,1.81255,1.81195,1.812,169400000.0
2008-11-24 22:37:00,1.81215,1.8122,1.81215,1.8122,3200000.0
2008-11-24 22:38:00,1.81205,1.8124,1.81195,1.8123,130400000.0
2008-11-24 22:39:00,1.8125,1.81325,1.81245,1.8127,293400000.0
2008-11-24 22:40:00,1.8127,1.81385,1.8127,1.81385,561799998.0
2008-11-24 22:41:00,1.81385,1.8141,1.81345,1.8137,88200000.0
2008-11-24 22:42:00,1.8138,1.8145,1.8135,1.8136,104800000.0
2008-11-24 22:43:00,1.8136,1.8136,1.8136,1.8136,42000000.0
2008-11-24 22:44:00,1.8136,1.8136,1.8136,1.8136,28800000.0
2008-11-24 22:45:00,1.8136,1.8136,1.81195,1.8133,82400000.0
2008-11-24 22:46:00,1.81325,1.8146,1.81325,1.8146,269800000.0
2008-11-24 22:47:00,1.8145,1.815,1.8141,1.8144,121300000.0
2008-11-24 22:48:00,1.8145,1.8145,1.81295,1.81345,156000000.0
2008-11-24 22:49:00,1.8135,1.81455,1.8133,1.8141,250200000.0
2008-11-24 22:50:00,1.8141,1.81475,1.8141,1.8142,163200000.0
2008-11-24 22:51:00,1.8142,1.8151,1.8141,1.8146,490600000.0
2008-11-24 22:52:00,1.81465,1.81465,1.81365,1.8143,638000006.0
2008-11-24 22:53:00,1.81495,1.81495,1.81305,1.8134,1403800001.0
2008-11-24 22:54:00,1.8134,1.81355,1.8133,1.81355,1606999997.0
2008-11-24 22:55:00,1.8137,1.8144,1.8137,1.814,551200000.0
2008-11-24 22:56:00,1.814,1.814,1.8137,1.814,176799999.0
2008-11-24 22:57:00,1.814,1.814,1.8127,1.813,329000000.0
2008-11-24 22:58:00,1.8129,1.8129,1.8126,1.8129,1311800000.0
2008-11-24 22:59:00,1.8129,1.81295,1.8129,1.81295,465400000.0
2008-11-24 23:00:00,1.8129,1.813,1.8129,1.8129,758600000.0
2008-11-24 23:01:00,1.813,1.81305,1.8129,1.8129,170999997.0
2008-11-24 23:02:00,1.81295,1.8136,1.8129,1.8133,90599999.0
2008-11-24 23:03:00,1.8133,1.8135,1.8133,1.8133,51000000.0
2008-11-24 23:04:00,1.8133,1.8133,1.8123,1.8123,52400000.0
2008-11-24 23:05:00,1.8124,1.8125,1.8124,1.8124,651799993.0
2008-11-24 23:06:00,1.8124,1.81255,1.8124,1.8124,444399999.0
2008-11-24 23:07:00,1.8124,1.81315,1.8124,1.81265,286599994.0
2008-11-24 23:08:00,1.81265,1.8133,1.81265,1.81305,76800000.0
2008-11-24 23:09:00,1.8131,1.8131,1.8129,1.8129,37600000.0
2008-11-24 23:10:00,1.81295,1.813,1.8128,1.8128,122000000.0
2008-11-24 23:11:00,1.81285,1.81285,1.8128,1.8128,214000001.0
2008-11-24 23:12:00,1.8128,1.813,1.8127,1.81285,311000000.0
2008-11-24 23:13:00,1.8128,1.813,1.8128,1.8128,248400000.0
2008-11-24 23:14:00,1.8128,1.8128,1.8128,1.8128,246000000.0
2008-11-24 23:15:00,1.8128,1.8128,1.8128,1.8128,393600000.0
2008-11-24 23:16:00,1.8128,1.8128,1.8114,1.8124,240600000.0
2008-11-24 23:17:00,1.8125,1.813,1.8124,1.813,172600000.0
2008-11-24 23:18:00,1.813,1.813,1.813,1.813,115600000.0
2008-11-24 23:19:00,1.813,1.813,1.813,1.813,41800000.0
2008-11-24 23:20:00,1.813,1.81445,1.813,1.81425,82200000.0
2008-11-24 23:21:00,1.8143,1.81435,1.814,1.814,389200000.0
2008-11-24 23:22:00,1.814,1.8141,1.814,1.814,163000000.0
2008-11-24 23:23:00,1.814,1.814,1.814,1.814,320000000.0
2008-11-24 23:24:00,1.814,1.814,1.814,1.814,480000000.0
2008-11-24 23:25:00,1.814,1.81475,1.814,1.8147,296600000.0
2008-11-24 23:26:00,1.8145,1.81475,1.8143,1.81475,77200000.0
2008-11-24 23:27:00,1.81465,1.8152,1.8145,1.81495,109000000.0
2008-11-24 23:28:00,1.8148,1.81485,1.8148,1.8148,78000000.0
2008-11-24 23:29:00,1.8148,1.81525,1.8148,1.81525,17000000.0
2008-11-24 23:30:00,1.8153,1.8153,1.81455,1.8148,394800010.0
2008-11-24 23:31:00,1.8147,1.8147,1.8133,1.8137,975600026.0
2008-11-24 23:32:00,1.8138,1.8139,1.8134,1.8137,563999998.0
2008-11-24 23:33:00,1.8137,1.8137,1.8137,1.8137,526000000.0
2008-11-24 23:34:00,1.8144,1.81445,1.8139,1.814,36200000.0
2008-11-24 23:35:00,1.81415,1.8143,1.8138,1.8141,65800000.0
2008-11-24 23:36:00,1.8142,1.8142,1.8139,1.8141,34400000.0
2008-11-24 23:37:00,1.81425,1.81425,1.8137,1.8137,157399996.0
2008-11-24 23:38:00,1.81333,1.81357,1.81302,1.81327,63200000.0
2008-11-24 23:39:00,1.8137,1.8137,1.8137,1.8137,200000000.0
2008-11-24 23:40:00,1.8137,1.8137,1.8137,1.8137,160000000.0
2008-11-24 23:41:00,1.8137,1.8137,1.8137,1.8137,40000000.0
2008-11-24 23:42:00,1.8137,1.8137,1.8137,1.8137,720000000.0
2008-11-24 23:43:00,1.8137,1.8137,1.8135,1.8137,640800004.0
2008-11-24 23:44:00,1.8135,1.8137,1.8122,1.8132,676200014.0
2008-11-24 23:45:00,1.8131,1.81325,1.8129,1.813,53000000.0
2008-11-24 23:46:00,1.8129,1.8137,1.8129,1.81365,127000000.0
2008-11-24 23:47:00,1.8138,1.8138,1.8134,1.8134,323400000.0
2008-11-24 23:48:00,1.8134,1.8134,1.8134,1.8134,512000000.0
2008-11-24 23:49:00,1.8134,1.8135,1.81265,1.81265,659200000.0
2008-11-24 23:50:00,1.81275,1.8134,1.81265,1.8128,106800000.0
2008-11-24 23:51:00,1.8131,1.8133,1.8129,1.8129,346600004.0
2008-11-24 23:52:00,1.8129,1.8137,1.8127,1.8129,234000002.0
2008-11-24 23:53:00,1.81295,1.81295,1.8129,1.8129,490600001.0
2008-11-24 23:54:00,1.81295,1.8139,1.81295,1.8138,121800000.0
2008-11-24 23:55:00,1.8136,1.8139,1.8134,1.81375,135200000.0
2008-11-24 23:56:00,1.81375,1.8159,1.81315,1.8132,159800000.0
2008-11-24 23:57:00,1.8133,1.8133,1.8093,1.81185,163800000.0
2008-11-24 23:58:00,1.81195,1.81265,1.80975,1.8119,100400000.0
2008-11-24 23:59:00,1.81195,1.81295,1.8118,1.8118,107000000.0
2008-11-25 00:00:00,1.812,1.81295,1.81175,1.81265,81600000.0
2008-11-25 00:01:00,1.81275,1.8128,1.81025,1.8103,80000000.0
2008-11-25 00:02:00,1.81075,1.81315,1.8106,1.81315,92800000.0
2008-11-25 00:03:00,1.8126,1.81275,1.81215,1.81245,53400000.0
2008-11-25 00:04:00,1.81265,1.81265,1.8118,1.8125,34600000.0
2008-11-25 00:05:00,1.8127,1.81295,1.8119,1.81225,44600000.0
2008-11-25 00:06:00,1.81255,1.81285,1.8118,1.81245,65000000.0
2008-11-25 00:07:00,1.8125,1.8125,1.81165,1.8121,28000000.0
2008-11-25 00:08:00,1.8127,1.81305,1.81165,1.81245,36800000.0
2008-11-25 00:09:00,1.8125,1.81285,1.81245,1.81275,24000000.0
2008-11-25 00:10:00,1.81275,1.81355,1.81275,1.8132,53600000.0
2008-11-25 00:11:00,1.8132,1.8132,1.8132,1.8132,4800000.0
2008-11-25 00:12:00,1.8132,1.8132,1.8132,1.8132,4800000.0
2008-11-25 00:13:00,1.81245,1.8131,1.8115,1.8131,208000000.0
2008-11-25 00:14:00,1.81293,1.81307,1.81243,1.81244,220800000.0
2008-11-25 00:15:00,1.81208,1.81265,1.81196,1.81257,65800000.0
2008-11-25 00:16:00,1.8132,1.8132,1.81265,1.81265,51200000.0
2008-11-25 00:17:00,1.8128,1.8132,1.8128,1.8132,40000000.0
2008-11-25 00:18:00,1.8132,1.8132,1.8132,1.8132,3200000.0
2008-11-25 00:19:00,1.8132,1.8132,1.8132,1.8132,1600000.0
2008-11-25 00:20:00,1.8132,1.8132,1.8132,1.8132,9600000.0
2008-11-25 00:21:00,1.81195,1.81289,1.81191,1.81221,259200000.0
2008-11-25 00:22:00,1.8132,1.8132,1.8128,1.8132,32000000.0
2008-11-25 00:23:00,1.81334,1.81334,1.81136,1.81254,128800000.0
2008-11-25 00:24:00,1.8132,1.8132,1.81265,1.81305,71999997.0
2008-11-25 00:25:00,1.8132,1.8132,1.8101,1.81215,38600000.0
2008-11-25 00:26:00,1.8121,1.8121,1.81115,1.81115,25600000.0
2008-11-25 00:27:00,1.8113,1.8115,1.8113,1.8115,88000000.0
2008-11-25 00:28:00,1.8115,1.8115,1.8113,1.8115,152000000.0
2008-11-25 00:29:00,1.8115,1.8115,1.8115,1.8115,80000000.0
2008-11-25 00:30:00,1.8115,1.8115,1.8104,1.81055,128800000.0
2008-11-25 00:31:00,1.8106,1.8106,1.8106,1.8106,3000000.0
2008-11-25 00:32:00,1.8106,1.8106,1.8106,1.8106,24000000.0
2008-11-25 00:33:00,1.8106,1.8106,1.8105,1.8105,15800000.0
2008-11-25 00:34:00,1.8106,1.81065,1.8106,1.8106,23800000.0
2008-11-25 00:35:00,1.81065,1.81175,1.81065,1.81175,64800000.0
2008-11-25 00:36:00,1.8118,1.81205,1.8118,1.8118,31200000.0
2008-11-25 00:37:00,1.8118,1.8118,1.8118,1.8118,64000000.0
2008-11-25 00:38:00,1.8118,1.8118,1.8104,1.8106,113000000.0
2008-11-25 00:39:00,1.8108,1.81095,1.8108,1.8108,49600000.0
2008-11-25 00:40:00,1.8108,1.8108,1.8108,1.8108,112000000.0
2008-11-25 00:41:00,1.8108,1.8108,1.8108,1.8108,24000000.0
2008-11-25 00:42:00,1.8108,1.8108,1.8106,1.8108,196000000.0
2008-11-25 00:43:00,1.8108,1.8108,1.8106,1.8106,144000000.0
2008-11-25 00:44:00,1.8106,1.8106,1.8106,1.8106,6000000.0
2008-11-25 00:45:00,1.80889,1.81039,1.80889,1.81039,70800000.0
2008-11-25 00:46:00,1.8106,1.8106,1.8106,1.8106,15000000.0
2008-11-25 00:47:00,1.8106,1.8106,1.8106,1.8106,6000000.0
2008-11-25 00:48:00,1.8106,1.8106,1.8106,1.8106,9000000.0
2008-11-25 00:49:00,1.80987,1.81041,1.80928,1.80975,90400000.0
2008-11-25 00:50:00,1.80944,1.8098,1.80852,1.80876,112800000.0
2008-11-25 00:51:00,1.81039,1.81062,1.80934,1.80938,45000000.0
2008-11-25 00:52:00,1.8104,1.81073,1.81022,1.81039,59600000.0
2008-11-25 00:53:00,1.8105,1.8106,1.8105,1.8106,6600000.0
2008-11-25 00:54:00,1.8105,1.8106,1.8105,1.8105,27200000.0
2008-11-25 00:55:00,1.8105,1.8106,1.8105,1.8106,6600000.0
2008-11-25 00:56:00,1.8106,1.8111,1.8106,1.8109,30000000.0
2008-11-25 00:57:00,1.8108,1.8115,1.8108,1.8115,14200000.0
2008-11-25 00:58:00,1.81145,1.8119,1.81145,1.8119,11200000.0
2008-11-25 00:59:00,1.8119,1.8119,1.8117,1.8117,51200000.0
2008-11-25 01:00:00,1.8117,1.8123,1.8117,1.8122,286000000.0
2008-11-25 01:01:00,1.8122,1.8122,1.8122,1.8122,288000000.0
2008-11-25 01:02:00,1.8122,1.8122,1.8121,1.8121,636000000.0
2008-11-25 01:03:00,1.812,1.8121,1.8106,1.8107,330600000.0
2008-11-25 01:04:00,1.81075,1.8108,1.81075,1.8108,7800000.0
2008-11-25 01:05:00,1.8107,1.8109,1.8107,1.8108,24800000.0
2008-11-25 01:06:00,1.8108,1.8108,1.8108,1.8108,6000000.0
2008-11-25 01:07:00,1.8108,1.8109,1.8108,1.8108,36400000.0
2008-11-25 01:08:00,1.8108,1.8108,1.8108,1.8108,43800000.0
2008-11-25 01:09:00,1.8108,1.8108,1.8108,1.8108,55000000.0
2008-11-25 01:10:00,1.8108,1.8108,1.8108,1.8108,22000000.0
2008-11-25 01:11:00,1.8109,1.8109,1.8108,1.8108,176400000.0
2008-11-25 01:12:00,1.8108,1.8108,1.8108,1.8108,55000000.0
2008-11-25 01:13:00,1.8108,1.8108,1.8108,1.8108,143000000.0
2008-11-25 01:14:00,1.8108,1.8108,1.8108,1.8108,253000000.0
2008-11-25 01:15:00,1.8108,1.81125,1.8108,1.81125,28400000.0
2008-11-25 01:16:00,1.8113,1.8113,1.8108,1.8108,72400001.0
2008-11-25 01:17:00,1.8108,1.8114,1.8108,1.81135,45600001.0
2008-11-25 01:18:00,1.81125,1.81205,1.81115,1.812,18200000.0
2008-11-25 01:19:00,1.81215,1.81215,1.81205,1.8121,7400000.0
2008-11-25 01:20:00,1.8117,1.81195,1.8117,1.81195,4600000.0
2008-11-25 01:21:00,1.8118,1.8118,1.8118,1.8118,4600000.0
2008-11-25 01:22:00,1.8118,1.8123,1.8118,1.8121,15600000.0
2008-11-25 01:23:00,1.81205,1.8122,1.81205,1.81205,6400000.0
2008-11-25 01:24:00,1.81205,1.81205,1.81205,1.81205,4600000.0
2008-11-25 01:25:00,1.8122,1.81245,1.8122,1.8123,6400000.0
2008-11-25 01:26:00,1.8124,1.81295,1.81215,1.81215,76500000.0
2008-11-25 01:27:00,1.8125,1.81275,1.8122,1.8122,149800001.0
2008-11-25 01:28:00,1.8122,1.8122,1.8118,1.8118,128000000.0
2008-11-25 01:29:00,1.8119,1.81215,1.81155,1.81215,104000000.0
2008-11-25 01:30:00,1.8121,1.8124,1.812,1.8124,20600000.0
2008-11-25 01:31:00,1.8123,1.8123,1.81195,1.812,19000000.0
2008-11-25 01:32:00,1.81195,1.8124,1.81195,1.81215,19000000.0
2008-11-25 01:33:00,1.81295,1.8134,1.8127,1.8132,14400000.0
2008-11-25 01:34:00,1.8132,1.8132,1.8126,1.81265,14400000.0
2008-11-25 01:35:00,1.81265,1.81275,1.8125,1.81265,44600000.0
2008-11-25 01:36:00,1.8131,1.81325,1.8113,1.81135,229800000.0
2008-11-25 01:37:00,1.81145,1.81145,1.81035,1.81125,228600000.0
2008-11-25 01:38:00,1.81125,1.8118,1.81105,1.81145,92000000.0
2008-11-25 01:39:00,1.81145,1.81255,1.81145,1.81255,61228000.0
2008-11-25 01:40:00,1.81255,1.81255,1.8115,1.8123,65542000.0
2008-11-25 01:41:00,1.81225,1.81225,1.8118,1.8122,29800000.0
2008-11-25 01:42:00,1.8122,1.8122,1.81175,1.8119,12600000.0
2008-11-25 01:43:00,1.81185,1.8126,1.8117,1.8126,53800000.0
2008-11-25 01:44:00,1.81265,1.81315,1.81265,1.81315,30200000.0
2008-11-25 01:45:00,1.81295,1.81295,1.8122,1.81265,249999999.0
2008-11-25 01:46:00,1.8129,1.8136,1.8129,1.8136,27000000.0
2008-11-25 01:47:00,1.8135,1.81385,1.81345,1.81385,59542000.0
2008-11-25 01:48:00,1.8139,1.81465,1.8137,1.81465,54400000.0
2008-11-25 01:49:00,1.81415,1.8143,1.81415,1.8143,9600000.0
2008-11-25 01:50:00,1.8142,1.8142,1.8134,1.8134,76600000.0
2008-11-25 01:51:00,1.8135,1.8136,1.8133,1.81355,330200000.0
2008-11-25 01:52:00,1.8135,1.81355,1.813,1.8131,313200000.0
2008-11-25 01:53:00,1.813,1.8134,1.813,1.8134,232000000.0
2008-11-25 01:54:00,1.8134,1.8134,1.81215,1.8133,252600000.0
2008-11-25 01:55:00,1.8133,1.8134,1.8118,1.8123,204400000.0
2008-11-25 01:56:00,1.8123,1.8123,1.81175,1.8123,69800000.0
2008-11-25 01:57:00,1.81225,1.81235,1.81185,1.81215,80000000.0
2008-11-25 01:58:00,1.8122,1.81245,1.81205,1.81215,53400000.0
2008-11-25 01:59:00,1.8122,1.81245,1.81215,1.8123,29000000.0
2008-11-25 02:00:00,1.81175,1.8126,1.81175,1.8125,218800001.0
2008-11-25 02:01:00,1.8124,1.81255,1.81235,1.81255,42800000.0
2008-11-25 02:02:00,1.81255,1.81285,1.8122,1.8122,83800000.0
2008-11-25 02:03:00,1.8122,1.8122,1.8106,1.8114,279600000.0
2008-11-25 02:04:00,1.81145,1.81175,1.81145,1.81175,51600000.0
2008-11-25 02:05:00,1.81165,1.81235,1.81165,1.81195,40600000.0
2008-11-25 02:06:00,1.8119,1.8122,1.8118,1.81195,55200000.0
2008-11-25 02:07:00,1.81195,1.81255,1.81195,1.81255,56800000.0
2008-11-25 02:08:00,1.8124,1.81365,1.81225,1.8135,96600000.0
2008-11-25 02:09:00,1.81345,1.8139,1.81335,1.8137,88800000.0
2008-11-25 02:10:00,1.8136,1.81425,1.8136,1.81405,137200000.0
2008-11-25 02:11:00,1.81365,1.8142,1.8136,1.8137,404800000.0
2008-11-25 02:12:00,1.8137,1.8137,1.81145,1.8119,389200000.0
2008-11-25 02:13:00,1.8116,1.8127,1.8116,1.8127,142800000.0
2008-11-25 02:14:00,1.8127,1.81345,1.8127,1.8129,176600000.0
2008-11-25 02:15:00,1.8131,1.8139,1.81255,1.8136,174000000.0
2008-11-25 02:16:00,1.81355,1.8145,1.8129,1.81425,142200000.0
2008-11-25 02:17:00,1.8142,1.81425,1.81405,1.81405,43200000.0
2008-11-25 02:18:00,1.8141,1.81415,1.814,1.8141,33600000.0
2008-11-25 02:19:00,1.81415,1.8142,1.814,1.8142,54800000.0
2008-11-25 02:20:00,1.81435,1.8145,1.81395,1.8145,96200000.0
2008-11-25 02:21:00,1.81445,1.8145,1.8139,1.81405,278600000.0
2008-11-25 02:22:00,1.8141,1.8143,1.8138,1.8139,2058400000.0
2008-11-25 02:23:00,1.8139,1.8139,1.8138,1.8139,1975200006.0
2008-11-25 02:24:00,1.8139,1.8139,1.8119,1.81205,770000000.0
2008-11-25 02:25:00,1.8121,1.81235,1.8119,1.812,110000000.0
2008-11-25 02:26:00,1.812,1.812,1.81,1.81135,527400002.0
2008-11-25 02:27:00,1.8119,1.8123,1.8113,1.8117,289800000.0
2008-11-25 02:28:00,1.8119,1.81225,1.81115,1.8118,757600000.0
2008-11-25 02:29:00,1.8118,1.8127,1.8113,1.8114,330400000.0
2008-11-25 02:30:00,1.8114,1.8114,1.81025,1.81045,71000000.0
2008-11-25 02:31:00,1.8101,1.8117,1.8101,1.8112,184600000.0
2008-11-25 02:32:00,1.8112,1.8112,1.8112,1.8112,120000000.0
2008-11-25 02:33:00,1.8112,1.8112,1.8112,1.8112,144000000.0
2008-11-25 02:34:00,1.8112,1.8112,1.8112,1.8112,32000000.0
2008-11-25 02:35:00,1.8112,1.8113,1.8112,1.8113,104000000.0
2008-11-25 02:36:00,1.81135,1.8119,1.81115,1.81115,35000000.0
2008-11-25 02:37:00,1.81135,1.8119,1.81125,1.8119,49000000.0
2008-11-25 02:38:00,1.8119,1.8119,1.8119,1.8119,16000000.0
2008-11-25 02:39:00,1.81105,1.81134,1.81038,1.81125,10000000.0
2008-11-25 02:40:00,1.8119,1.8119,1.80855,1.8087,261400000.0
2008-11-25 02:41:00,1.8101,1.8101,1.8101,1.8101,18000000.0
2008-11-25 02:42:00,1.8101,1.8101,1.8101,1.8101,144000000.0
2008-11-25 02:43:00,1.8101,1.8101,1.8101,1.8101,69000000.0
2008-11-25 02:44:00,1.8101,1.8101,1.8101,1.8101,30000000.0
2008-11-25 02:45:00,1.8101,1.8101,1.8101,1.8101,81000000.0
2008-11-25 02:46:00,1.8101,1.8105,1.8101,1.81035,67400000.0
2008-11-25 02:47:00,1.8102,1.8104,1.81005,1.81005,9000000.0
2008-11-25 02:48:00,1.8101,1.81045,1.81,1.81045,156599998.0
2008-11-25 02:49:00,1.8105,1.812,1.8105,1.812,98999999.0
2008-11-25 02:50:00,1.8119,1.812,1.8117,1.8119,104000000.0
2008-11-25 02:51:00,1.8119,1.8126,1.8119,1.8125,77400000.0
2008-11-25 02:52:00,1.8127,1.8127,1.8127,1.8127,96000000.0
2008-11-25 02:53:00,1.8127,1.8127,1.8127,1.8127,80000000.0
2008-11-25 02:54:00,1.8127,1.8127,1.8127,1.8127,384000000.0
2008-11-25 02:55:00,1.81152,1.81238,1.81112,1.81187,55000000.0
2008-11-25 02:56:00,1.81205,1.81263,1.8113,1.81144,162200000.0
2008-11-25 02:57:00,1.8124,1.8127,1.8106,1.8127,307000000.0
2008-11-25 02:58:00,1.8127,1.8127,1.8127,1.8127,24000000.0
2008-11-25 02:59:00,1.81182,1.81206,1.81146,1.81157,51200000.0
2008-11-25 03:00:00,1.81207,1.81248,1.81179,1.81194,25600000.0
2008-11-25 03:01:00,1.81209,1.81232,1.8114,1.8114,38400000.0
2008-11-25 03:02:00,1.8127,1.8127,1.8127,1.8127,16000000.0
2008-11-25 03:03:00,1.8127,1.8127,1.8127,1.8127,40000000.0
2008-11-25 03:04:00,1.81231,1.81267,1.81152,1.81245,60000000.0
2008-11-25 03:05:00,1.8123,1.8123,1.8119,1.8119,314800000.0
2008-11-25 03:06:00,1.8119,1.8119,1.8119,1.8119,128000000.0
2008-11-25 03:07:00,1.8119,1.8119,1.8119,1.8119,112000000.0
2008-11-25 03:08:00,1.8121,1.8121,1.8121,1.8121,8000000.0
2008-11-25 03:09:00,1.8109,1.81135,1.8109,1.8112,38000000.0
2008-11-25 03:10:00,1.8112,1.8121,1.8112,1.8121,176000000.0
2008-11-25 03:11:00,1.8121,1.8121,1.8119,1.8121,528000000.0
2008-11-25 03:12:00,1.8121,1.8121,1.8121,1.8121,104000000.0
2008-11-25 03:13:00,1.8122,1.8125,1.8122,1.8125,48000000.0
2008-11-25 03:14:00,1.8124,1.8124,1.8124,1.8124,112000000.0
2008-11-25 03:15:00,1.8124,1.81255,1.8124,1.8124,93000002.0
2008-11-25 03:16:00,1.8125,1.81255,1.8124,1.81245,281199999.0
2008-11-25 03:17:00,1.8118,1.81232,1.8118,1.81232,63000000.0
2008-11-25 03:18:00,1.8124,1.8124,1.8124,1.8124,192000000.0
2008-11-25 03:19:00,1.8124,1.8124,1.8124,1.8124,448000000.0
2008-11-25 03:20:00,1.8124,1.8124,1.8124,1.8124,128000000.0
2008-11-25 03:21:00,1.8124,1.8124,1.81075,1.81155,762000000.0
2008-11-25 03:22:00,1.8114,1.8116,1.8114,1.8115,95200000.0
2008-11-25 03:23:00,1.81165,1.8119,1.8115,1.8119,37000000.0
2008-11-25 03:24:00,1.8121,1.8121,1.8116,1.8119,173999998.0
2008-11-25 03:25:00,1.8119,1.8119,1.8119,1.8119,40000000.0
2008-11-25 03:26:00,1.8121,1.81265,1.8119,1.8126,82399999.0
2008-11-25 03:27:00,1.81255,1.81265,1.81205,1.8125,29400000.0
2008-11-25 03:28:00,1.81255,1.81265,1.8115,1.81205,50400000.0
2008-11-25 03:29:00,1.812,1.8122,1.8115,1.8116,64400000.0
2008-11-25 03:30:00,1.81195,1.81195,1.8116,1.8117,43600000.0
2008-11-25 03:31:00,1.8117,1.8117,1.8117,1.8117,48000000.0
2008-11-25 03:32:00,1.8117,1.8117,1.8117,1.8117,121799999.0
2008-11-25 03:33:00,1.8117,1.8117,1.8117,1.8117,315599998.0
2008-11-25 03:34:00,1.81137,1.81196,1.81119,1.81138,77000000.0
2008-11-25 03:35:00,1.8117,1.81205,1.8117,1.81185,71199999.0
2008-11-25 03:36:00,1.8119,1.8119,1.8117,1.8117,51600000.0
2008-11-25 03:37:00,1.81123,1.81166,1.81103,1.81166,77000000.0
2008-11-25 03:38:00,1.8117,1.8117,1.8117,1.8117,144000000.0
2008-11-25 03:39:00,1.8117,1.8117,1.8117,1.8117,192000000.0
2008-11-25 03:40:00,1.8118,1.8121,1.8118,1.8121,124200000.0
2008-11-25 03:41:00,1.81165,1.8122,1.81165,1.8122,73800000.0
2008-11-25 03:42:00,1.81194,1.81256,1.8119,1.81193,80000000.0
2008-11-25 03:43:00,1.8122,1.8122,1.8122,1.8122,16000000.0
2008-11-25 03:44:00,1.81164,1.81205,1.81143,1.81143,145400000.0
2008-11-25 03:45:00,1.8122,1.8122,1.812,1.812,272000000.0
2008-11-25 03:46:00,1.8122,1.8122,1.8104,1.8109,91400000.0
2008-11-25 03:47:00,1.8109,1.8111,1.8109,1.8111,73799999.0
2008-11-25 03:48:00,1.8113,1.81215,1.8112,1.81215,40200000.0
2008-11-25 03:49:00,1.8122,1.81305,1.81215,1.81305,19000000.0
2008-11-25 03:50:00,1.81305,1.81305,1.8125,1.8127,136599998.0
2008-11-25 03:51:00,1.8126,1.8126,1.8126,1.8126,48000000.0
2008-11-25 03:52:00,1.8126,1.8126,1.8126,1.8126,64000000.0
2008-11-25 03:53:00,1.8126,1.8126,1.8126,1.8126,96000000.0
2008-11-25 03:54:00,1.8126,1.8126,1.8126,1.8126,112000000.0
2008-11-25 03:55:00,1.8126,1.8126,1.8126,1.8126,128000000.0
2008-11-25 03:56:00,1.8126,1.8126,1.8108,1.8126,177600000.0
2008-11-25 03:57:00,1.8126,1.8126,1.8126,1.8126,144000000.0
2008-11-25 03:58:00,1.81285,1.8129,1.8125,1.81265,77200000.0
2008-11-25 03:59:00,1.8126,1.81335,1.81255,1.8127,578999998.0
2008-11-25 04:00:00,1.8123,1.8127,1.81045,1.812,580800000.0
2008-11-25 04:01:00,1.812,1.812,1.812,1.812,208000000.0
2008-11-25 04:02:00,1.812,1.8122,1.8119,1.8122,416000000.0
2008-11-25 04:03:00,1.8122,1.8126,1.8122,1.8125,1779200000.0
2008-11-25 04:04:00,1.8113,1.8125,1.8113,1.8125,2041600000.0
2008-11-25 04:05:00,1.8125,1.8125,1.8125,1.8125,360000000.0
2008-11-25 04:06:00,1.8125,1.8125,1.8125,1.8125,840000000.0
2008-11-25 04:07:00,1.8125,1.8125,1.8125,1.8125,480000000.0
2008-11-25 04:08:00,1.8125,1.8125,1.8125,1.8125,240000000.0
2008-11-25 04:09:00,1.81193,1.81226,1.81185,1.81185,43200000.0
2008-11-25 04:10:00,1.81159,1.81244,1.81142,1.81231,20400000.0
2008-11-25 04:11:00,1.8125,1.8129,1.8125,1.8129,184000000.0
2008-11-25 04:12:00,1.8129,1.8129,1.8129,1.8129,16000000.0
2008-11-25 04:13:00,1.8129,1.8129,1.8129,1.8129,24000000.0
2008-11-25 04:14:00,1.8129,1.8137,1.8129,1.8137,84599999.0
2008-11-25 04:15:00,1.81375,1.8146,1.81375,1.81455,44600000.0
2008-11-25 04:16:00,1.8147,1.81475,1.8144,1.8145,130800000.0
2008-11-25 04:17:00,1.8145,1.8145,1.8145,1.8145,32000000.0
2008-11-25 04:18:00,1.8145,1.8145,1.8145,1.8145,128000000.0
2008-11-25 04:19:00,1.8145,1.8145,1.8145,1.8145,32000000.0
2008-11-25 04:20:00,1.81361,1.81371,1.81304,1.81338,354800000.0
2008-11-25 04:21:00,1.81345,1.81393,1.81317,1.81387,75600000.0
2008-11-25 04:22:00,1.81318,1.81398,1.81289,1.81398,289200001.0
2008-11-25 04:23:00,1.8147,1.81525,1.8146,1.815,28200000.0
2008-11-25 04:24:00,1.81435,1.8146,1.81435,1.8145,125399998.0
2008-11-25 04:25:00,1.81453,1.81468,1.81407,1.81426,219400005.0
2008-11-25 04:26:00,1.81495,1.81525,1.81495,1.81525,5400000.0
2008-11-25 04:27:00,1.81515,1.81515,1.81515,1.81515,3600000.0
2008-11-25 04:28:00,1.81525,1.81535,1.8149,1.81515,23200000.0
2008-11-25 04:29:00,1.81515,1.81515,1.8149,1.81505,27800000.0
2008-11-25 04:30:00,1.81505,1.8154,1.81505,1.8154,50599999.0
2008-11-25 04:31:00,1.8154,1.8155,1.8154,1.8155,83399999.0
2008-11-25 04:32:00,1.8155,1.8155,1.8155,1.8155,8000000.0
2008-11-25 04:33:00,1.8155,1.8155,1.8155,1.8155,16000000.0
2008-11-25 04:34:00,1.8155,1.8155,1.8155,1.8155,73600001.0
2008-11-25 04:35:00,1.8155,1.8155,1.8155,1.8155,211200006.0
2008-11-25 04:36:00,1.8155,1.8155,1.8153,1.8153,174400001.0
2008-11-25 04:37:00,1.8153,1.8153,1.8153,1.8153,16000000.0
2008-11-25 04:38:00,1.8153,1.8153,1.8153,1.8153,64000000.0
2008-11-25 04:39:00,1.8153,1.8153,1.8153,1.8153,176000000.0
2008-11-25 04:40:00,1.8153,1.8153,1.8153,1.8153,128000000.0
2008-11-25 04:41:00,1.8153,1.8155,1.8153,1.8155,57600000.0
2008-11-25 04:42:00,1.8153,1.8153,1.8153,1.8153,65600000.0
2008-11-25 04:43:00,1.8153,1.8153,1.8153,1.8153,96000000.0
2008-11-25 04:44:00,1.8153,1.8153,1.8132,1.81365,46600000.0
2008-11-25 04:45:00,1.8138,1.8138,1.8138,1.8138,1600000.0
2008-11-25 04:46:00,1.81325,1.8138,1.81325,1.8138,59400000.0
2008-11-25 04:47:00,1.81395,1.8144,1.81395,1.81435,24000000.0
2008-11-25 04:48:00,1.81445,1.81465,1.8141,1.81465,21800000.0
2008-11-25 04:49:00,1.81465,1.8147,1.81445,1.8145,32400000.0
2008-11-25 04:50:00,1.81435,1.8147,1.81435,1.8147,10800000.0
2008-11-25 04:51:00,1.81435,1.81445,1.81425,1.81445,4800000.0
2008-11-25 04:52:00,1.81485,1.81485,1.81356,1.81397,18200000.0
2008-11-25 04:53:00,1.8145,1.8146,1.81445,1.81445,32400000.0
2008-11-25 04:54:00,1.81415,1.81425,1.81415,1.81425,2600000.0
2008-11-25 04:55:00,1.81455,1.815,1.81455,1.8148,12600000.0
2008-11-25 04:56:00,1.8147,1.8149,1.8139,1.81455,37400000.0
2008-11-25 04:57:00,1.81455,1.81495,1.81405,1.81405,31400000.0
2008-11-25 04:58:00,1.8141,1.8141,1.81275,1.81305,142400000.0
2008-11-25 04:59:00,1.81265,1.8129,1.81265,1.8128,35200000.0
2008-11-25 05:00:00,1.8129,1.81305,1.8128,1.81305,77400000.0
2008-11-25 05:01:00,1.81305,1.81305,1.8127,1.8128,91200000.0
2008-11-25 05:02:00,1.8128,1.8128,1.81265,1.81275,50800000.0
2008-11-25 05:03:00,1.81235,1.81305,1.81215,1.8129,47000000.0
2008-11-25 05:04:00,1.81315,1.8136,1.81295,1.81345,10800000.0
2008-11-25 05:05:00,1.81335,1.81365,1.81285,1.8129,35200000.0
2008-11-25 05:06:00,1.81242,1.81304,1.81214,1.81234,174800000.0
2008-11-25 05:07:00,1.81305,1.81305,1.81305,1.81305,1800000.0
2008-11-25 05:08:00,1.813,1.81305,1.813,1.81305,9800000.0
2008-11-25 05:09:00,1.813,1.81345,1.813,1.813,21400000.0
2008-11-25 05:10:00,1.81305,1.81305,1.813,1.813,57600000.0
2008-11-25 05:11:00,1.813,1.81355,1.813,1.8132,39400000.0
2008-11-25 05:12:00,1.813,1.8132,1.813,1.813,37400000.0
2008-11-25 05:13:00,1.81295,1.8136,1.81295,1.8132,71799999.0
2008-11-25 05:14:00,1.81325,1.8135,1.8132,1.8132,29400000.0
2008-11-25 05:15:00,1.8126,1.81285,1.8126,1.81285,4800000.0
2008-11-25 05:16:00,1.81275,1.81275,1.81225,1.8127,15000000.0
2008-11-25 05:17:00,1.81285,1.81285,1.8126,1.8127,27800000.0
2008-11-25 05:18:00,1.8126,1.81265,1.8125,1.81265,17800000.0
2008-11-25 05:19:00,1.8124,1.8127,1.8124,1.8127,57000000.0
2008-11-25 05:20:00,1.8127,1.81275,1.8117,1.8118,266800000.0
2008-11-25 05:21:00,1.812,1.812,1.8115,1.8118,177600000.0
2008-11-25 05:22:00,1.8119,1.812,1.8115,1.812,59000000.0
2008-11-25 05:23:00,1.8121,1.8124,1.8121,1.8124,9600000.0
2008-11-25 05:24:00,1.8125,1.8125,1.8121,1.8121,32400000.0
2008-11-25 05:25:00,1.8121,1.81365,1.8121,1.8135,277599999.0
2008-11-25 05:26:00,1.8135,1.81375,1.8135,1.8137,55200000.0
2008-11-25 05:27:00,1.81375,1.81425,1.8135,1.8135,53200000.0
2008-11-25 05:28:00,1.8138,1.8138,1.8136,1.8136,77400000.0
2008-11-25 05:29:00,1.8136,1.81435,1.8136,1.8139,68800000.0
2008-11-25 05:30:00,1.8139,1.81425,1.8139,1.81425,36800000.0
2008-11-25 05:31:00,1.81475,1.81535,1.8146,1.81525,43400000.0
2008-11-25 05:32:00,1.81545,1.81545,1.8149,1.8149,29800000.0
2008-11-25 05:33:00,1.81495,1.81495,1.8149,1.81495,19200000.0
2008-11-25 05:34:00,1.81495,1.81495,1.8133,1.8137,86400000.0
2008-11-25 05:35:00,1.8137,1.8158,1.81365,1.8153,102400000.0
2008-11-25 05:36:00,1.8153,1.8153,1.8153,1.8153,192000000.0
2008-11-25 05:37:00,1.8153,1.81535,1.8153,1.8153,280999998.0
2008-11-25 05:38:00,1.8153,1.81535,1.8153,1.8153,305000000.0
2008-11-25 05:39:00,1.81535,1.81565,1.81535,1.81565,3800000.0
2008-11-25 05:40:00,1.8155,1.8155,1.8155,1.8155,8000000.0
2008-11-25 05:41:00,1.8157,1.81585,1.8154,1.81575,21000000.0
2008-11-25 05:42:00,1.8154,1.81615,1.8154,1.8157,70400000.0
2008-11-25 05:43:00,1.81565,1.8157,1.8155,1.8155,41600000.0
2008-11-25 05:44:00,1.81555,1.8159,1.81545,1.8158,49600000.0
2008-11-25 05:45:00,1.816,1.816,1.8156,1.81565,10000000.0
2008-11-25 05:46:00,1.81585,1.81615,1.81585,1.8159,5000000.0
2008-11-25 05:47:00,1.8159,1.8173,1.81535,1.8173,269400000.0
2008-11-25 05:48:00,1.8173,1.8174,1.8156,1.8161,69000000.0
2008-11-25 05:49:00,1.816,1.816,1.8153,1.8153,16200000.0
2008-11-25 05:50:00,1.81525,1.81535,1.8149,1.8149,81600000.0
2008-11-25 05:51:00,1.8149,1.8149,1.81335,1.81345,229800000.0
2008-11-25 05:52:00,1.81355,1.81405,1.8124,1.8138,217200000.0
2008-11-25 05:53:00,1.814,1.814,1.813,1.81385,880000000.0
2008-11-25 05:54:00,1.814,1.81435,1.81315,1.814,368599999.0
2008-11-25 05:55:00,1.81371,1.81371,1.81301,1.81309,440800000.0
2008-11-25 05:56:00,1.814,1.814,1.814,1.814,240000000.0
2008-11-25 05:57:00,1.8136,1.81455,1.8136,1.8143,461600000.0
2008-11-25 05:58:00,1.8142,1.81455,1.8133,1.81395,159800000.0
2008-11-25 05:59:00,1.8141,1.8145,1.8141,1.8144,323400000.0
2008-11-25 06:00:00,1.8144,1.8144,1.8126,1.8136,619200000.0
2008-11-25 06:01:00,1.8136,1.8136,1.8122,1.8136,582000000.0
2008-11-25 06:02:00,1.8136,1.8136,1.81305,1.8136,568000000.0
2008-11-25 06:03:00,1.8134,1.8136,1.8134,1.8136,72000000.0
2008-11-25 06:04:00,1.81375,1.81495,1.8136,1.81425,73800000.0
2008-11-25 06:05:00,1.81445,1.81485,1.81395,1.81395,75400000.0
2008-11-25 06:06:00,1.81405,1.81405,1.814,1.814,126400000.0
2008-11-25 06:07:00,1.814,1.814,1.814,1.814,160000000.0
2008-11-25 06:08:00,1.814,1.814,1.814,1.814,136000000.0
2008-11-25 06:09:00,1.814,1.814,1.814,1.814,120000000.0
2008-11-25 06:10:00,1.814,1.814,1.814,1.814,136000000.0
2008-11-25 06:11:00,1.814,1.814,1.81245,1.81265,220200000.0
2008-11-25 06:12:00,1.81265,1.81295,1.81265,1.81285,47000000.0
2008-11-25 06:13:00,1.8129,1.81365,1.8128,1.81365,28200000.0
2008-11-25 06:14:00,1.81365,1.81375,1.8132,1.8136,46600000.0
2008-11-25 06:15:00,1.81355,1.8139,1.81355,1.8136,32400000.0
2008-11-25 06:16:00,1.81365,1.8141,1.81345,1.81365,78400000.0
2008-11-25 06:17:00,1.8137,1.814,1.8136,1.8136,310199996.0
2008-11-25 06:18:00,1.81361,1.81368,1.8127,1.81283,198999999.0
2008-11-25 06:19:00,1.81307,1.81354,1.81246,1.81316,341400000.0
2008-11-25 06:20:00,1.81348,1.81398,1.81313,1.81332,343600002.0
2008-11-25 06:21:00,1.81322,1.81395,1.81301,1.81346,200000000.0
2008-11-25 06:22:00,1.8137,1.81445,1.8137,1.8141,22200000.0
2008-11-25 06:23:00,1.8141,1.8141,1.8141,1.8141,9000000.0
2008-11-25 06:24:00,1.817,1.8174,1.8167,1.817,57200000.0
2008-11-25 06:25:00,1.8171,1.8171,1.8167,1.8167,57200000.0
2008-11-25 06:26:00,1.8164,1.8165,1.8152,1.8165,57200000.0
2008-11-25 06:27:00,1.81415,1.81455,1.81415,1.8144,57200000.0
2008-11-25 06:28:00,1.8143,1.81495,1.8128,1.8132,171599998.0
2008-11-25 06:29:00,1.8132,1.8137,1.81265,1.81355,24000000.0
2008-11-25 06:30:00,1.81365,1.8143,1.81365,1.8143,18800000.0
2008-11-25 06:31:00,1.8142,1.8142,1.8138,1.8139,133200000.0
2008-11-25 06:32:00,1.8139,1.8139,1.8137,1.8139,96000000.0
2008-11-25 06:33:00,1.8139,1.8139,1.8139,1.8139,160000000.0
2008-11-25 06:34:00,1.81319,1.81391,1.81283,1.8133,337200000.0
2008-11-25 06:35:00,1.8139,1.8139,1.8139,1.8139,48000000.0
2008-11-25 06:36:00,1.8139,1.8139,1.8137,1.8139,440000000.0
2008-11-25 06:37:00,1.8129,1.81405,1.8129,1.81405,59400000.0
2008-11-25 06:38:00,1.81435,1.8147,1.8141,1.8145,22600000.0
2008-11-25 06:39:00,1.8145,1.81455,1.81445,1.81445,19800000.0
2008-11-25 06:40:00,1.81445,1.81455,1.8144,1.8145,32400000.0
2008-11-25 06:41:00,1.8145,1.81455,1.8144,1.8144,22400000.0
2008-11-25 06:42:00,1.8145,1.81555,1.8144,1.81555,38000000.0
2008-11-25 06:43:00,1.8155,1.8157,1.815,1.81545,37600000.0
2008-11-25 06:44:00,1.8153,1.81605,1.8153,1.8158,59200000.0
2008-11-25 06:45:00,1.81575,1.8163,1.81575,1.8163,14400000.0
2008-11-25 06:46:00,1.81635,1.81635,1.816,1.816,19200000.0
2008-11-25 06:47:00,1.8162,1.8168,1.816,1.81655,43800000.0
2008-11-25 06:48:00,1.8165,1.81675,1.816,1.8167,64800000.0
2008-11-25 06:49:00,1.81675,1.8179,1.81675,1.8173,35800000.0
2008-11-25 06:50:00,1.8173,1.8173,1.8169,1.817,96200000.0
2008-11-25 06:51:00,1.817,1.817,1.817,1.817,96000000.0
2008-11-25 06:52:00,1.817,1.817,1.817,1.817,56000000.0
2008-11-25 06:53:00,1.817,1.817,1.817,1.817,152000000.0
2008-11-25 06:54:00,1.817,1.817,1.817,1.817,40000000.0
2008-11-25 06:55:00,1.817,1.817,1.817,1.817,24000000.0
2008-11-25 06:56:00,1.817,1.817,1.81435,1.8158,105400000.0
2008-11-25 06:57:00,1.81585,1.81625,1.8156,1.81625,21000000.0
2008-11-25 06:58:00,1.8163,1.8163,1.81575,1.8161,7800000.0
2008-11-25 06:59:00,1.81625,1.81635,1.8162,1.8163,18400000.0
2008-11-25 07:00:00,1.8162,1.8163,1.8161,1.8161,21000000.0
2008-11-25 07:01:00,1.8162,1.8163,1.8161,1.8161,26600000.0
2008-11-25 07:02:00,1.81602,1.8163,1.81568,1.81587,325600000.0
2008-11-25 07:03:00,1.81621,1.8164,1.81594,1.8164,34200000.0
2008-11-25 07:04:00,1.81625,1.81685,1.81625,1.81685,30800000.0
2008-11-25 07:05:00,1.8168,1.81695,1.8168,1.8168,31400000.0
2008-11-25 07:06:00,1.81665,1.81665,1.8164,1.8164,64200000.0
2008-11-25 07:07:00,1.81558,1.81632,1.81527,1.81527,1659999991.0
2008-11-25 07:08:00,1.81638,1.8166,1.8156,1.81629,1584399994.0
2008-11-25 07:09:00,1.8156,1.81604,1.81514,1.81531,1466400001.0
2008-11-25 07:10:00,1.8164,1.8164,1.8164,1.8164,8000000.0
2008-11-25 07:11:00,1.8148,1.8164,1.8148,1.8164,17800000.0
2008-11-25 07:12:00,1.8164,1.8164,1.81465,1.8152,108400000.0
2008-11-25 07:13:00,1.8152,1.8158,1.8152,1.81565,16200000.0
2008-11-25 07:14:00,1.81525,1.81575,1.81525,1.81575,10000000.0
2008-11-25 07:15:00,1.8159,1.8159,1.8155,1.8157,15200000.0
2008-11-25 07:16:00,1.8159,1.8159,1.8156,1.8157,44600000.0
2008-11-25 07:17:00,1.8158,1.81645,1.8158,1.816,47000000.0
2008-11-25 07:18:00,1.8161,1.81645,1.81605,1.8162,20800000.0
2008-11-25 07:19:00,1.81645,1.8172,1.81645,1.8168,186400000.0
2008-11-25 07:20:00,1.8168,1.8181,1.8167,1.8181,79800000.0
2008-11-25 07:21:00,1.81765,1.81765,1.81635,1.8165,101800000.0
2008-11-25 07:22:00,1.8166,1.81695,1.8165,1.81665,251399999.0
2008-11-25 07:23:00,1.8167,1.81695,1.8167,1.8169,192000000.0
2008-11-25 07:24:00,1.8169,1.81725,1.81675,1.817,163600000.0
2008-11-25 07:25:00,1.817,1.817,1.817,1.817,104000000.0
2008-11-25 07:26:00,1.817,1.817,1.81635,1.817,288000000.0
2008-11-25 07:27:00,1.81703,1.81703,1.81562,1.81562,1065400000.0
2008-11-25 07:28:00,1.8172,1.8172,1.817,1.8172,38400000.0
2008-11-25 07:29:00,1.81715,1.8172,1.817,1.817,11600000.0
2008-11-25 07:30:00,1.81677,1.81728,1.81633,1.81656,441400000.0
2008-11-25 07:31:00,1.81632,1.81716,1.81612,1.81649,500200000.0
2008-11-25 07:32:00,1.8171,1.81745,1.8169,1.81745,24000000.0
2008-11-25 07:33:00,1.81745,1.81835,1.81735,1.8179,26800000.0
2008-11-25 07:34:00,1.81795,1.8185,1.81775,1.8179,178400000.0
2008-11-25 07:35:00,1.8179,1.8179,1.8179,1.8179,112000000.0
2008-11-25 07:36:00,1.8179,1.81805,1.8178,1.8178,111200000.0
2008-11-25 07:37:00,1.818,1.818,1.8179,1.8179,14800000.0
2008-11-25 07:38:00,1.81793,1.81817,1.81767,1.81791,555400000.0
2008-11-25 07:39:00,1.8179,1.8179,1.816,1.817,81200000.0
2008-11-25 07:40:00,1.817,1.818,1.8162,1.81625,51600000.0
2008-11-25 07:41:00,1.8161,1.81785,1.816,1.81765,65800000.0
2008-11-25 07:42:00,1.81775,1.8179,1.81595,1.8161,67800000.0
2008-11-25 07:43:00,1.8162,1.8167,1.816,1.8166,56600000.0
2008-11-25 07:44:00,1.81675,1.81785,1.8162,1.81685,69200000.0
2008-11-25 07:45:00,1.81705,1.81785,1.8168,1.81755,33400000.0
2008-11-25 07:46:00,1.8176,1.8176,1.8173,1.81755,73999998.0
2008-11-25 07:47:00,1.81745,1.81835,1.81745,1.8178,28600000.0
2008-11-25 07:48:00,1.8178,1.8178,1.8176,1.81775,54600000.0
2008-11-25 07:49:00,1.8178,1.8179,1.8178,1.8178,5400000.0
2008-11-25 07:50:00,1.8176,1.8176,1.8176,1.8176,8000000.0
2008-11-25 07:51:00,1.81765,1.81765,1.8176,1.8176,9600000.0
2008-11-25 07:52:00,1.81724,1.81749,1.8163,1.81679,398200000.0
2008-11-25 07:53:00,1.81682,1.81751,1.81634,1.81728,345599998.0
2008-11-25 07:54:00,1.81693,1.81703,1.81597,1.8167,549199993.0
2008-11-25 07:55:00,1.8176,1.8176,1.8176,1.8176,8000000.0
2008-11-25 07:56:00,1.81765,1.8178,1.8176,1.8176,12800000.0
2008-11-25 07:57:00,1.8177,1.81795,1.8177,1.81795,9600000.0
2008-11-25 07:58:00,1.8179,1.8179,1.8175,1.8175,11200000.0
2008-11-25 07:59:00,1.8176,1.8176,1.8176,1.8176,32000000.0
2008-11-25 08:00:00,1.8176,1.8176,1.8176,1.8176,16000000.0
2008-11-25 08:01:00,1.81775,1.81785,1.8175,1.8175,17600000.0
2008-11-25 08:02:00,1.81785,1.81845,1.8176,1.81845,66600000.0
2008-11-25 08:03:00,1.81855,1.8191,1.81855,1.81895,20000000.0
2008-11-25 08:04:00,1.8191,1.81915,1.8189,1.8189,15000000.0
2008-11-25 08:05:00,1.8189,1.81965,1.8189,1.81965,76400000.0
2008-11-25 08:06:00,1.81965,1.81965,1.81955,1.81965,12600000.0
2008-11-25 08:07:00,1.81945,1.81965,1.8184,1.8185,76600000.0
2008-11-25 08:08:00,1.8185,1.81895,1.81805,1.8182,143200000.0
2008-11-25 08:09:00,1.8182,1.8182,1.8182,1.8182,152000000.0
2008-11-25 08:10:00,1.8182,1.8182,1.8182,1.8182,24000000.0
2008-11-25 08:11:00,1.8182,1.8194,1.8182,1.8194,130800000.0
2008-11-25 08:12:00,1.8195,1.81955,1.81885,1.8192,135600000.0
2008-11-25 08:13:00,1.8192,1.8192,1.81635,1.81665,439800000.0
2008-11-25 08:14:00,1.8169,1.8171,1.81625,1.817,516800000.0
2008-11-25 08:15:00,1.817,1.81725,1.817,1.8172,83000000.0
2008-11-25 08:16:00,1.81725,1.8174,1.81695,1.817,9600000.0
2008-11-25 08:17:00,1.8173,1.8179,1.8173,1.8179,12600000.0
2008-11-25 08:18:00,1.81775,1.81775,1.81775,1.81775,2000000.0
2008-11-25 08:19:00,1.81775,1.818,1.8176,1.8176,41800000.0
2008-11-25 08:20:00,1.81739,1.81766,1.8166,1.81711,1337400002.0
2008-11-25 08:21:00,1.8177,1.8177,1.81475,1.8157,135400000.0
2008-11-25 08:22:00,1.81585,1.81615,1.81155,1.81165,304200003.0
2008-11-25 08:23:00,1.8117,1.81445,1.8117,1.8142,929200000.0
2008-11-25 08:24:00,1.8141,1.8153,1.8137,1.8137,374600000.0
2008-11-25 08:25:00,1.8137,1.8137,1.8126,1.8134,294800000.0
2008-11-25 08:26:00,1.8134,1.8134,1.8133,1.8133,300500000.0
2008-11-25 08:27:00,1.8133,1.8145,1.8133,1.8145,372800001.0
2008-11-25 08:28:00,1.8145,1.8145,1.8131,1.8145,219000000.0
2008-11-25 08:29:00,1.8145,1.8145,1.8131,1.8134,287600000.0
2008-11-25 08:30:00,1.8134,1.81365,1.8133,1.8136,382400000.0
2008-11-25 08:31:00,1.8136,1.81395,1.8135,1.8138,138200000.0
2008-11-25 08:32:00,1.8137,1.81415,1.8137,1.81415,20200000.0
2008-11-25 08:33:00,1.8143,1.8145,1.8141,1.8145,26000000.0
2008-11-25 08:34:00,1.81485,1.81495,1.8142,1.8142,79800000.0
2008-11-25 08:35:00,1.8143,1.81465,1.81355,1.81425,287399997.0
2008-11-25 08:36:00,1.8149,1.81615,1.8146,1.8159,70600000.0
2008-11-25 08:37:00,1.81575,1.81615,1.8157,1.8158,58000000.0
2008-11-25 08:38:00,1.8158,1.8158,1.81405,1.8146,225600000.0
2008-11-25 08:39:00,1.8146,1.8146,1.8144,1.8144,414400000.0
2008-11-25 08:40:00,1.8144,1.8145,1.8144,1.8144,62400000.0
2008-11-25 08:41:00,1.8144,1.81655,1.8144,1.8151,326600000.0
2008-11-25 08:42:00,1.8151,1.81535,1.81365,1.8147,107400000.0
2008-11-25 08:43:00,1.81475,1.81525,1.81455,1.81455,35600000.0
2008-11-25 08:44:00,1.8147,1.81545,1.8147,1.81485,45800000.0
2008-11-25 08:45:00,1.8154,1.81615,1.81515,1.81515,87000000.0
2008-11-25 08:46:00,1.8151,1.81545,1.8151,1.81515,55000000.0
2008-11-25 08:47:00,1.81575,1.81645,1.81575,1.81585,55000000.0
2008-11-25 08:48:00,1.8159,1.8161,1.8159,1.816,165400000.0
2008-11-25 08:49:00,1.816,1.816,1.816,1.816,336000000.0
2008-11-25 08:50:00,1.816,1.816,1.81435,1.81495,264400000.0
2008-11-25 08:51:00,1.81485,1.81485,1.81465,1.8147,11800000.0
2008-11-25 08:52:00,1.81475,1.8148,1.81475,1.8148,3200000.0
2008-11-25 08:53:00,1.81475,1.815,1.8147,1.81475,41600000.0
2008-11-25 08:54:00,1.81475,1.8151,1.8141,1.8141,244600000.0
2008-11-25 08:55:00,1.8141,1.8141,1.8141,1.8141,448000000.0
2008-11-25 08:56:00,1.8141,1.8141,1.8141,1.8141,560000000.0
2008-11-25 08:57:00,1.8141,1.81445,1.8141,1.81425,921600000.0
2008-11-25 08:58:00,1.81425,1.81425,1.81405,1.81405,8800000.0
2008-11-25 08:59:00,1.81405,1.81425,1.81375,1.814,261600000.0
2008-11-25 09:00:00,1.814,1.814,1.814,1.814,236800000.0
2008-11-25 09:01:00,1.814,1.814,1.814,1.814,88000000.0
2008-11-25 09:02:00,1.814,1.814,1.8136,1.8137,284000000.0
2008-11-25 09:03:00,1.8136,1.8137,1.8133,1.8135,137600000.0
2008-11-25 09:04:00,1.8135,1.81385,1.8135,1.8135,41000000.0
2008-11-25 09:05:00,1.8135,1.8135,1.8134,1.8134,411600000.0
2008-11-25 09:06:00,1.8134,1.8134,1.8134,1.8134,153400000.0
2008-11-25 09:07:00,1.8134,1.814,1.8134,1.814,154800000.0
2008-11-25 09:08:00,1.814,1.8141,1.814,1.8141,49000000.0
2008-11-25 09:09:00,1.8141,1.8141,1.8137,1.8137,52400000.0
2008-11-25 09:10:00,1.8138,1.8139,1.8115,1.81275,198800000.0
2008-11-25 09:11:00,1.81295,1.81375,1.81295,1.8135,148400000.0
2008-11-25 09:12:00,1.8135,1.8143,1.8135,1.81425,107999999.0
2008-11-25 09:13:00,1.8143,1.81475,1.8137,1.8143,78400000.0
2008-11-25 09:14:00,1.8141,1.8141,1.81295,1.8131,110600000.0
2008-11-25 09:15:00,1.8131,1.8135,1.8131,1.81315,408199996.0
2008-11-25 09:16:00,1.8131,1.8131,1.8131,1.8131,1152000000.0
2008-11-25 09:17:00,1.8131,1.8131,1.81005,1.81055,1099600000.0
2008-11-25 09:18:00,1.8106,1.81235,1.8106,1.8119,282200000.0
2008-11-25 09:19:00,1.8119,1.81255,1.8115,1.8124,274600000.0
2008-11-25 09:20:00,1.8125,1.8134,1.81195,1.81295,205600000.0
2008-11-25 09:21:00,1.813,1.81365,1.8119,1.8119,215199996.0
2008-11-25 09:22:00,1.8121,1.8124,1.8121,1.8124,75200000.0
2008-11-25 09:23:00,1.8126,1.8133,1.8126,1.8133,80000000.0
2008-11-25 09:24:00,1.8133,1.8133,1.8124,1.8125,558000000.0
2008-11-25 09:25:00,1.8125,1.8126,1.8125,1.8126,70000000.0
2008-11-25 09:26:00,1.8126,1.8126,1.8126,1.8126,65000000.0
2008-11-25 09:27:00,1.8126,1.8126,1.81195,1.8121,998400000.0
2008-11-25 09:28:00,1.8121,1.8125,1.8109,1.8121,428999999.0
2008-11-25 09:29:00,1.8121,1.8128,1.81185,1.8124,495600000.0
2008-11-25 09:30:00,1.8124,1.8133,1.81175,1.8133,248000000.0
2008-11-25 09:31:00,1.8133,1.81385,1.81325,1.8138,69600000.0
2008-11-25 09:32:00,1.8138,1.8138,1.81315,1.8133,956599975.0
2008-11-25 09:33:00,1.8133,1.8133,1.8127,1.8128,244399996.0
2008-11-25 09:34:00,1.8128,1.8128,1.8128,1.8128,28000000.0
2008-11-25 09:35:00,1.8128,1.81365,1.8128,1.8132,181800000.0
2008-11-25 09:36:00,1.81325,1.81345,1.813,1.81345,575600014.0
2008-11-25 09:37:00,1.8134,1.8134,1.81265,1.8129,144800006.0
2008-11-25 09:38:00,1.8129,1.8141,1.8129,1.81385,818000031.0
2008-11-25 09:39:00,1.8138,1.8142,1.81345,1.8137,638800000.0
2008-11-25 09:40:00,1.8137,1.8139,1.8137,1.8139,36400000.0
2008-11-25 09:41:00,1.8139,1.8144,1.81385,1.8144,26600000.0
2008-11-25 09:42:00,1.8144,1.8144,1.8125,1.8125,602999997.0
2008-11-25 09:43:00,1.81255,1.81305,1.81255,1.8129,359000000.0
2008-11-25 09:44:00,1.8129,1.8137,1.8128,1.813,440200000.0
2008-11-25 09:45:00,1.813,1.81405,1.8129,1.8139,435600001.0
2008-11-25 09:46:00,1.8139,1.8143,1.8136,1.814,637800000.0
2008-11-25 09:47:00,1.81405,1.815,1.81375,1.8142,384899999.0
2008-11-25 09:48:00,1.81415,1.81445,1.814,1.814,1219600010.0
2008-11-25 09:49:00,1.814,1.8145,1.81395,1.81425,1638400042.0
2008-11-25 09:50:00,1.8142,1.81445,1.81385,1.81385,296600000.0
2008-11-25 09:51:00,1.81385,1.81475,1.8137,1.8145,285199999.0
2008-11-25 09:52:00,1.8145,1.8149,1.81415,1.8147,125600000.0
2008-11-25 09:53:00,1.8147,1.8147,1.81415,1.8143,79200000.0
2008-11-25 09:54:00,1.81435,1.8153,1.81435,1.815,377400000.0
2008-11-25 09:55:00,1.8152,1.81635,1.8151,1.8162,241200000.0
2008-11-25 09:56:00,1.8162,1.8172,1.8162,1.8169,344000000.0
2008-11-25 09:57:00,1.8169,1.81705,1.8164,1.81665,354600000.0
2008-11-25 09:58:00,1.8166,1.81715,1.81645,1.8168,453600000.0
2008-11-25 09:59:00,1.81675,1.8174,1.81655,1.8167,443600000.0
2008-11-25 10:00:00,1.8167,1.8182,1.8162,1.8177,443300000.0
2008-11-25 10:01:00,1.8177,1.8181,1.81655,1.8179,303800000.0
2008-11-25 10:02:00,1.8179,1.8189,1.8179,1.8187,202200000.0
2008-11-25 10:03:00,1.8187,1.82095,1.8187,1.82015,421800000.0
2008-11-25 10:04:00,1.82015,1.82105,1.81975,1.8208,371800000.0
2008-11-25 10:05:00,1.8208,1.82105,1.8205,1.82085,388800000.0
2008-11-25 10:06:00,1.82085,1.8211,1.82005,1.8202,430000000.0
2008-11-25 10:07:00,1.8202,1.8205,1.8201,1.82015,231600000.0
2008-11-25 10:08:00,1.8203,1.8204,1.8196,1.8196,885600000.0
2008-11-25 10:09:00,1.8196,1.8205,1.8196,1.8198,665600001.0
2008-11-25 10:10:00,1.8198,1.82085,1.8198,1.82055,865600000.0
2008-11-25 10:11:00,1.8205,1.8207,1.8196,1.8198,393600000.0
2008-11-25 10:12:00,1.81975,1.8198,1.8191,1.81915,318800000.0
2008-11-25 10:13:00,1.81915,1.8198,1.81795,1.8185,329000000.0
2008-11-25 10:14:00,1.8185,1.8194,1.81765,1.8194,339400000.0
2008-11-25 10:15:00,1.8194,1.81945,1.818,1.818,265200000.0
2008-11-25 10:16:00,1.81805,1.81805,1.817,1.8171,325200000.0
2008-11-25 10:17:00,1.8171,1.81815,1.817,1.8175,402600000.0
2008-11-25 10:18:00,1.8176,1.8179,1.8174,1.8174,192200000.0
2008-11-25 10:19:00,1.8174,1.81805,1.8168,1.81695,319400000.0
2008-11-25 10:20:00,1.81695,1.8181,1.8165,1.8181,388000000.0
2008-11-25 10:21:00,1.8181,1.81815,1.81695,1.8173,250400000.0
2008-11-25 10:22:00,1.8174,1.81815,1.81715,1.8177,326600000.0
2008-11-25 10:23:00,1.81765,1.8183,1.81745,1.8181,337600000.0
2008-11-25 10:24:00,1.8181,1.81875,1.8177,1.81795,359800000.0
2008-11-25 10:25:00,1.818,1.8183,1.8175,1.8178,348000000.0
2008-11-25 10:26:00,1.8177,1.81795,1.8166,1.8166,1081600000.0
2008-11-25 10:27:00,1.8167,1.81745,1.81645,1.81745,425400000.0
2008-11-25 10:28:00,1.81745,1.81765,1.81685,1.8175,427000000.0
2008-11-25 10:29:00,1.8176,1.81775,1.817,1.8171,396000000.0
2008-11-25 10:30:00,1.8171,1.8181,1.8171,1.8176,502800000.0
2008-11-25 10:31:00,1.81755,1.8183,1.81735,1.81775,338400000.0
2008-11-25 10:32:00,1.81785,1.81895,1.8177,1.81895,545600003.0
2008-11-25 10:33:00,1.81895,1.81955,1.81815,1.8183,665000000.0
2008-11-25 10:34:00,1.8183,1.81875,1.81815,1.8185,660200001.0
2008-11-25 10:35:00,1.81865,1.81965,1.81795,1.81865,509000000.0
2008-11-25 10:36:00,1.81865,1.81895,1.81785,1.81875,376000000.0
2008-11-25 10:37:00,1.8188,1.8197,1.8185,1.8196,438600000.0
2008-11-25 10:38:00,1.8195,1.81955,1.8179,1.8184,415000000.0
2008-11-25 10:39:00,1.8184,1.8184,1.8171,1.81715,1115800000.0
2008-11-25 10:40:00,1.81715,1.81735,1.817,1.81725,509600000.0
2008-11-25 10:41:00,1.81725,1.81725,1.817,1.8171,557600000.0
2008-11-25 10:42:00,1.8171,1.8171,1.81625,1.81635,709800000.0
2008-11-25 10:43:00,1.8164,1.81695,1.81605,1.81685,568400000.0
2008-11-25 10:44:00,1.8169,1.81725,1.8168,1.81705,386200000.0
2008-11-25 10:45:00,1.81705,1.81775,1.8169,1.81695,277600000.0
2008-11-25 10:46:00,1.81705,1.81715,1.81665,1.81695,403200000.0
2008-11-25 10:47:00,1.81695,1.81745,1.8168,1.81695,424800000.0
2008-11-25 10:48:00,1.81705,1.81705,1.8165,1.8166,347600000.0
2008-11-25 10:49:00,1.8166,1.81675,1.8165,1.81665,758199999.0
2008-11-25 10:50:00,1.81665,1.81725,1.8164,1.8166,292600000.0
2008-11-25 10:51:00,1.8166,1.8177,1.81635,1.81705,352800000.0
2008-11-25 10:52:00,1.8171,1.81725,1.8169,1.8169,437400000.0
2008-11-25 10:53:00,1.8169,1.8169,1.81595,1.8162,464400000.0
2008-11-25 10:54:00,1.8162,1.8167,1.81595,1.8164,364200000.0
2008-11-25 10:55:00,1.8164,1.8168,1.81605,1.8166,296400000.0
2008-11-25 10:56:00,1.8166,1.81765,1.8166,1.81715,330000000.0
2008-11-25 10:57:00,1.81715,1.8183,1.817,1.81745,361000000.0
2008-11-25 10:58:00,1.81745,1.8177,1.81695,1.8174,372600000.0
2008-11-25 10:59:00,1.8174,1.81775,1.8162,1.81625,388200000.0
2008-11-25 11:00:00,1.81625,1.81685,1.8161,1.81685,285600000.0
2008-11-25 11:01:00,1.81685,1.8169,1.81625,1.8165,417400000.0
2008-11-25 11:02:00,1.8165,1.817,1.8163,1.81685,228800000.0
2008-11-25 11:03:00,1.81685,1.81765,1.8167,1.81695,375400000.0
2008-11-25 11:04:00,1.81705,1.81715,1.81595,1.81615,412000000.0
2008-11-25 11:05:00,1.81615,1.8184,1.81605,1.81835,342600000.0
2008-11-25 11:06:00,1.81815,1.81945,1.81735,1.81885,450000000.0
2008-11-25 11:07:00,1.819,1.81945,1.81855,1.81945,345600000.0
2008-11-25 11:08:00,1.81955,1.8199,1.8187,1.81875,801400000.0
2008-11-25 11:09:00,1.81865,1.81995,1.8186,1.81925,591200000.0
2008-11-25 11:10:00,1.81925,1.81965,1.8178,1.8185,525200000.0
2008-11-25 11:11:00,1.81835,1.81835,1.8157,1.8157,653000000.0
2008-11-25 11:12:00,1.8154,1.81685,1.8154,1.81685,294200000.0
2008-11-25 11:13:00,1.81685,1.81765,1.8167,1.8169,354600000.0
2008-11-25 11:14:00,1.8169,1.81735,1.8168,1.817,404800000.0
2008-11-25 11:15:00,1.817,1.817,1.8158,1.81655,475800000.0
2008-11-25 11:16:00,1.81655,1.8175,1.81625,1.8171,364200000.0
2008-11-25 11:17:00,1.81715,1.8175,1.8167,1.8168,247400000.0
2008-11-25 11:18:00,1.81675,1.81735,1.8166,1.817,379600000.0
2008-11-25 11:19:00,1.817,1.8171,1.8159,1.81625,292200000.0
2008-11-25 11:20:00,1.81625,1.8175,1.81625,1.8169,827800000.0
2008-11-25 11:21:00,1.8169,1.8169,1.8159,1.81625,619400000.0
2008-11-25 11:22:00,1.8164,1.8165,1.8154,1.81635,255300000.0
2008-11-25 11:23:00,1.8164,1.81685,1.8162,1.81655,257600000.0
2008-11-25 11:24:00,1.81665,1.81695,1.8163,1.8168,303200000.0
2008-11-25 11:25:00,1.81685,1.81685,1.81625,1.8166,316800000.0
2008-11-25 11:26:00,1.8166,1.8166,1.8152,1.81535,333000000.0
2008-11-25 11:27:00,1.81535,1.8157,1.8149,1.81495,392000000.0
2008-11-25 11:28:00,1.81465,1.8161,1.8146,1.8154,1271000000.0
2008-11-25 11:29:00,1.8154,1.81665,1.81455,1.8161,558400000.0
2008-11-25 11:30:00,1.8162,1.8166,1.8156,1.816,647200002.0
2008-11-25 11:31:00,1.816,1.81675,1.81525,1.81575,572400000.0
2008-11-25 11:32:00,1.81575,1.8162,1.8152,1.8157,397200000.0
2008-11-25 11:33:00,1.8157,1.81605,1.81515,1.81565,357400000.0
2008-11-25 11:34:00,1.8155,1.8166,1.8155,1.8161,258800000.0
2008-11-25 11:35:00,1.8161,1.81665,1.8161,1.8165,215800000.0
2008-11-25 11:36:00,1.81655,1.81765,1.81635,1.81755,341800000.0
2008-11-25 11:37:00,1.8176,1.81765,1.8173,1.8173,480400000.0
2008-11-25 11:38:00,1.8173,1.8173,1.8164,1.8167,503399999.0
2008-11-25 11:39:00,1.81685,1.8171,1.8165,1.8169,267200000.0
2008-11-25 11:40:00,1.8169,1.81735,1.81685,1.81695,386800000.0
2008-11-25 11:41:00,1.8169,1.81725,1.8157,1.81615,413000000.0
2008-11-25 11:42:00,1.81625,1.8171,1.81625,1.8169,283400000.0
2008-11-25 11:43:00,1.8169,1.8177,1.81685,1.8171,383000000.0
2008-11-25 11:44:00,1.8171,1.81745,1.8171,1.81745,330200000.0
2008-11-25 11:45:00,1.81745,1.81785,1.8173,1.81765,271600000.0
2008-11-25 11:46:00,1.81765,1.8185,1.8175,1.81815,311800000.0
2008-11-25 11:47:00,1.8181,1.8183,1.81745,1.81805,348800000.0
2008-11-25 11:48:00,1.8181,1.81815,1.81735,1.81775,407400000.0
2008-11-25 11:49:00,1.81775,1.81995,1.81775,1.8194,453800000.0
2008-11-25 11:50:00,1.8194,1.82005,1.819,1.8199,402399998.0
2008-11-25 11:51:00,1.81985,1.81995,1.8196,1.8198,601600000.0
2008-11-25 11:52:00,1.8198,1.81985,1.819,1.8197,1231800002.0
2008-11-25 11:53:00,1.81975,1.81985,1.8195,1.8198,235800000.0
2008-11-25 11:54:00,1.8196,1.82025,1.8195,1.82025,167400000.0
2008-11-25 11:55:00,1.8202,1.82035,1.81915,1.8193,471800000.0
2008-11-25 11:56:00,1.8193,1.81985,1.81845,1.8198,289800000.0
2008-11-25 11:57:00,1.8198,1.8198,1.81845,1.81885,234800000.0
2008-11-25 11:58:00,1.8189,1.8194,1.8189,1.8189,714799999.0
2008-11-25 11:59:00,1.8189,1.81905,1.8181,1.8186,347400000.0
2008-11-25 12:00:00,1.81855,1.81875,1.8177,1.8178,218800000.0
2008-11-25 12:01:00,1.81785,1.8182,1.81765,1.81785,158800000.0
2008-11-25 12:02:00,1.81795,1.81795,1.81765,1.81765,279600000.0
2008-11-25 12:03:00,1.81765,1.8181,1.81755,1.8179,223800000.0
2008-11-25 12:04:00,1.81785,1.818,1.8178,1.818,132200000.0
2008-11-25 12:05:00,1.81795,1.81825,1.8175,1.81825,355800000.0
2008-11-25 12:06:00,1.81825,1.8184,1.8173,1.81795,473199998.0
2008-11-25 12:07:00,1.81795,1.8196,1.8179,1.8193,579799999.0
2008-11-25 12:08:00,1.8141,1.8144,1.8128,1.8144,536600000.0
2008-11-25 12:09:00,1.8204,1.8211,1.81965,1.82,536600000.0
2008-11-25 12:10:00,1.81995,1.82,1.81895,1.8197,345400000.0
2008-11-25 12:11:00,1.81955,1.81965,1.81875,1.8193,153400000.0
2008-11-25 12:12:00,1.81925,1.81945,1.8183,1.8187,357200000.0
2008-11-25 12:13:00,1.8187,1.819,1.8185,1.81885,191000000.0
2008-11-25 12:14:00,1.81885,1.8193,1.8185,1.8191,640999995.0
2008-11-25 12:15:00,1.8191,1.8191,1.81795,1.8181,416400000.0
2008-11-25 12:16:00,1.8181,1.8191,1.8181,1.8189,459599996.0
2008-11-25 12:17:00,1.81905,1.81975,1.8186,1.8196,222000000.0
2008-11-25 12:18:00,1.8198,1.82005,1.81935,1.81935,362800000.0
2008-11-25 12:19:00,1.81935,1.81945,1.81885,1.8193,189400000.0
2008-11-25 12:20:00,1.8193,1.81965,1.8191,1.8194,1879399982.0
2008-11-25 12:21:00,1.8129,1.8134,1.8112,1.8114,434400000.0
2008-11-25 12:22:00,1.8192,1.8192,1.8169,1.81765,434400000.0
2008-11-25 12:23:00,1.81775,1.81825,1.81695,1.81825,419000000.0
2008-11-25 12:24:00,1.8182,1.8182,1.8177,1.8177,558000000.0
2008-11-25 12:25:00,1.8177,1.8188,1.8176,1.8181,503600000.0
2008-11-25 12:26:00,1.8181,1.8181,1.81715,1.81755,206400000.0
2008-11-25 12:27:00,1.81745,1.81755,1.8174,1.8174,100400000.0
2008-11-25 12:28:00,1.8174,1.8176,1.81555,1.8162,380600000.0
2008-11-25 12:29:00,1.8162,1.8162,1.8142,1.8149,427200000.0
2008-11-25 12:30:00,1.8149,1.8156,1.8146,1.8151,505000000.0
2008-11-25 12:31:00,1.8151,1.8154,1.8138,1.815,280800000.0
2008-11-25 12:32:00,1.81505,1.8156,1.8145,1.81545,342800000.0
2008-11-25 12:33:00,1.81545,1.8157,1.815,1.8152,411600000.0
2008-11-25 12:34:00,1.8151,1.81585,1.8151,1.8158,266600000.0
2008-11-25 12:35:00,1.81575,1.816,1.8154,1.81585,265200000.0
2008-11-25 12:36:00,1.81585,1.81615,1.81515,1.81525,290600000.0
2008-11-25 12:37:00,1.81515,1.81565,1.8151,1.8151,238400000.0
2008-11-25 12:38:00,1.81515,1.8157,1.8151,1.8157,242800000.0
2008-11-25 12:39:00,1.81575,1.8161,1.8152,1.8153,93200000.0
2008-11-25 12:40:00,1.8153,1.8157,1.8151,1.8153,175000000.0
2008-11-25 12:41:00,1.8153,1.81645,1.81525,1.81615,139200000.0
2008-11-25 12:42:00,1.81595,1.81625,1.81425,1.8147,377600000.0
2008-11-25 12:43:00,1.8147,1.81525,1.81415,1.8148,199600000.0
2008-11-25 12:44:00,1.81475,1.8152,1.8147,1.8152,590800000.0
2008-11-25 12:45:00,1.8152,1.8155,1.8152,1.8152,612800000.0
2008-11-25 12:46:00,1.8152,1.8152,1.8151,1.8152,376000000.0
2008-11-25 12:47:00,1.8151,1.8152,1.81415,1.8142,938800001.0
2008-11-25 12:48:00,1.8142,1.81425,1.8142,1.8142,1812599983.0
2008-11-25 12:49:00,1.8144,1.8144,1.8142,1.8142,1045599999.0
2008-11-25 12:50:00,1.8129,1.8129,1.8113,1.8119,248200000.0
2008-11-25 12:51:00,1.812,1.8125,1.8113,1.8113,248200000.0
2008-11-25 12:52:00,1.8142,1.81465,1.8142,1.8144,248200000.0
2008-11-25 12:53:00,1.81425,1.8144,1.81405,1.8143,92000000.0
2008-11-25 12:54:00,1.8143,1.8143,1.81385,1.8139,337400000.0
2008-11-25 12:55:00,1.8139,1.8141,1.81315,1.8139,731399998.0
2008-11-25 12:56:00,1.8139,1.8143,1.8139,1.8139,1206999997.0
2008-11-25 12:57:00,1.8139,1.814,1.8139,1.8139,983000001.0
2008-11-25 12:58:00,1.8139,1.8139,1.8139,1.8139,1721000000.0
2008-11-25 12:59:00,1.8139,1.814,1.8129,1.81315,1157199999.0
2008-11-25 13:00:00,1.81305,1.8133,1.8127,1.81285,549400000.0
2008-11-25 13:01:00,1.81285,1.8132,1.8128,1.813,327800000.0
2008-11-25 13:02:00,1.81295,1.8138,1.8126,1.81375,271600000.0
2008-11-25 13:03:00,1.8136,1.8145,1.8135,1.8144,377200000.0
2008-11-25 13:04:00,1.8144,1.8149,1.8141,1.8143,1516400023.0
2008-11-25 13:05:00,1.8129,1.8137,1.8127,1.813,373200000.0
2008-11-25 13:06:00,1.8131,1.8136,1.8131,1.8136,373200000.0
2008-11-25 13:07:00,1.8135,1.8136,1.8131,1.8131,373200000.0
2008-11-25 13:08:00,1.8132,1.8137,1.8131,1.8135,373200000.0
2008-11-25 13:09:00,1.81425,1.81455,1.8136,1.8139,373200000.0
2008-11-25 13:10:00,1.81385,1.81405,1.8137,1.8137,215600000.0
2008-11-25 13:11:00,1.8137,1.81395,1.813,1.8137,641000000.0
2008-11-25 13:12:00,1.8137,1.81425,1.81365,1.814,345800000.0
2008-11-25 13:13:00,1.8143,1.8144,1.81385,1.81395,330600000.0
2008-11-25 13:14:00,1.8141,1.81465,1.8138,1.81445,233800000.0
2008-11-25 13:15:00,1.81435,1.81485,1.81375,1.8138,272600000.0
2008-11-25 13:16:00,1.8138,1.8147,1.81375,1.8146,289200000.0
2008-11-25 13:17:00,1.8145,1.81515,1.8143,1.815,332800000.0
2008-11-25 13:18:00,1.815,1.81505,1.8146,1.8147,107200000.0
2008-11-25 13:19:00,1.8147,1.81475,1.8138,1.81395,183600000.0
2008-11-25 13:20:00,1.81395,1.81415,1.81275,1.8131,288800000.0
2008-11-25 13:21:00,1.8131,1.81365,1.81125,1.81195,388200000.0
2008-11-25 13:22:00,1.8123,1.8126,1.8112,1.81175,206800000.0
2008-11-25 13:23:00,1.81175,1.8119,1.8113,1.8116,221400000.0
2008-11-25 13:24:00,1.8116,1.8119,1.8116,1.81165,206600000.0
2008-11-25 13:25:00,1.81165,1.81195,1.81145,1.81145,229400000.0
2008-11-25 13:26:00,1.8114,1.81155,1.81095,1.81105,408600000.0
2008-11-25 13:27:00,1.81115,1.81205,1.81115,1.8118,242800000.0
2008-11-25 13:28:00,1.8118,1.81255,1.8115,1.81165,237800000.0
2008-11-25 13:29:00,1.8117,1.81205,1.8117,1.812,160200000.0
2008-11-25 13:30:00,1.8119,1.8121,1.8111,1.81125,286000000.0
2008-11-25 13:31:00,1.8112,1.81155,1.81115,1.8114,208600000.0
2008-11-25 13:32:00,1.8114,1.812,1.8114,1.8118,180200000.0
2008-11-25 13:33:00,1.8118,1.81185,1.8114,1.81165,161600000.0
2008-11-25 13:34:00,1.81175,1.8127,1.81175,1.81235,209200000.0
2008-11-25 13:35:00,1.81245,1.81285,1.8123,1.8125,210200000.0
2008-11-25 13:36:00,1.81255,1.81255,1.8125,1.8125,28800000.0
2008-11-25 13:37:00,1.8125,1.81295,1.8125,1.81265,197000000.0
2008-11-25 13:38:00,1.8126,1.81295,1.8126,1.81285,433600000.0
2008-11-25 13:39:00,1.81285,1.81285,1.81205,1.8125,327400000.0
2008-11-25 13:40:00,1.8125,1.8128,1.8121,1.8123,137000000.0
2008-11-25 13:41:00,1.8125,1.8132,1.81245,1.8128,250400000.0
2008-11-25 13:42:00,1.81275,1.813,1.8117,1.8129,310400000.0
2008-11-25 13:43:00,1.8129,1.8141,1.8129,1.81395,358600000.0
2008-11-25 13:44:00,1.814,1.814,1.8115,1.8115,647400000.0
2008-11-25 13:45:00,1.8117,1.8117,1.8104,1.81135,221600000.0
2008-11-25 13:46:00,1.8114,1.8134,1.8113,1.81295,421399999.0
2008-11-25 13:47:00,1.81295,1.814,1.81295,1.81355,358400000.0
2008-11-25 13:48:00,1.81355,1.8138,1.8128,1.8128,349600000.0
2008-11-25 13:49:00,1.8128,1.81335,1.8128,1.8129,554600000.0
2008-11-25 13:50:00,1.81285,1.81285,1.8114,1.8122,576600000.0
2008-11-25 13:51:00,1.81225,1.8127,1.8116,1.8116,499200000.0
2008-11-25 13:52:00,1.81175,1.81215,1.8114,1.81165,286200000.0
2008-11-25 13:53:00,1.81165,1.8124,1.8116,1.812,259800000.0
2008-11-25 13:54:00,1.8121,1.81305,1.8121,1.8127,257800000.0
2008-11-25 13:55:00,1.8127,1.81445,1.81265,1.8143,428900000.0
2008-11-25 13:56:00,1.8143,1.8149,1.814,1.814,269800000.0
2008-11-25 13:57:00,1.814,1.814,1.8132,1.81335,261000000.0
2008-11-25 13:58:00,1.81335,1.8138,1.813,1.81355,321000000.0
2008-11-25 13:59:00,1.81355,1.8141,1.8134,1.814,317400000.0
2008-11-25 14:00:00,1.814,1.8146,1.81375,1.81415,393000000.0
2008-11-25 14:01:00,1.81415,1.81415,1.8136,1.8137,295800000.0
2008-11-25 14:02:00,1.81365,1.81405,1.81355,1.81385,291800000.0
2008-11-25 14:03:00,1.81385,1.8145,1.81375,1.814,273000000.0
2008-11-25 14:04:00,1.814,1.814,1.81305,1.81325,352600000.0
2008-11-25 14:05:00,1.8132,1.8137,1.81275,1.8132,407800000.0
2008-11-25 14:06:00,1.8132,1.8138,1.8132,1.8138,125400000.0
2008-11-25 14:07:00,1.8137,1.8138,1.8135,1.8136,186400000.0
2008-11-25 14:08:00,1.8136,1.81375,1.8135,1.8137,227400000.0
2008-11-25 14:09:00,1.8137,1.814,1.81365,1.81385,200600000.0
2008-11-25 14:10:00,1.8139,1.8143,1.8137,1.8143,277200000.0
2008-11-25 14:11:00,1.81425,1.81485,1.81425,1.8148,298000000.0
2008-11-25 14:12:00,1.8148,1.81495,1.81405,1.8142,330000000.0
2008-11-25 14:13:00,1.8142,1.8148,1.8141,1.81465,269000000.0
2008-11-25 14:14:00,1.81465,1.81575,1.81465,1.8155,282400000.0
2008-11-25 14:15:00,1.8156,1.8164,1.8156,1.81625,248500000.0
2008-11-25 14:16:00,1.8158,1.8166,1.8158,1.81615,281200000.0
2008-11-25 14:17:00,1.816,1.81635,1.8157,1.81635,226200000.0
2008-11-25 14:18:00,1.81635,1.8166,1.8162,1.81625,182800000.0
2008-11-25 14:19:00,1.81625,1.81645,1.816,1.8162,1185999992.0
2008-11-25 14:20:00,1.8091,1.8118,1.8091,1.8111,507600000.0
2008-11-25 14:21:00,1.81445,1.8157,1.8143,1.8154,507600000.0
2008-11-25 14:22:00,1.81545,1.8157,1.8149,1.81515,353800000.0
2008-11-25 14:23:00,1.81515,1.81515,1.815,1.815,193600000.0
2008-11-25 14:24:00,1.815,1.81505,1.81415,1.8143,384600000.0
2008-11-25 14:25:00,1.81415,1.8147,1.8141,1.81445,381000000.0
2008-11-25 14:26:00,1.8145,1.81525,1.8145,1.81505,287200000.0
2008-11-25 14:27:00,1.81505,1.81535,1.8146,1.81485,353400000.0
2008-11-25 14:28:00,1.8149,1.8149,1.8126,1.8126,342200000.0
2008-11-25 14:29:00,1.8127,1.813,1.8123,1.813,439200000.0
2008-11-25 14:30:00,1.813,1.8131,1.81235,1.8128,642000000.0
2008-11-25 14:31:00,1.8128,1.8136,1.81215,1.8131,557700000.0
2008-11-25 14:32:00,1.81315,1.8136,1.8121,1.8128,330600000.0
2008-11-25 14:33:00,1.8128,1.81325,1.81275,1.81305,253800000.0
2008-11-25 14:34:00,1.8131,1.81335,1.8128,1.81335,364000000.0
2008-11-25 14:35:00,1.81345,1.8137,1.8134,1.8134,77400000.0
2008-11-25 14:36:00,1.8134,1.8134,1.813,1.81325,459000000.0
2008-11-25 14:37:00,1.8133,1.8133,1.8129,1.8132,161800000.0
2008-11-25 14:38:00,1.8132,1.8132,1.8128,1.8129,214000000.0
2008-11-25 14:39:00,1.8129,1.8131,1.8128,1.81285,233000000.0
2008-11-25 14:40:00,1.81285,1.8132,1.8128,1.81305,273800000.0
2008-11-25 14:41:00,1.81305,1.81305,1.8124,1.8125,233200000.0
2008-11-25 14:42:00,1.81255,1.81295,1.81215,1.8122,305800000.0
2008-11-25 14:43:00,1.8116,1.8126,1.8113,1.8118,695000000.0
2008-11-25 14:44:00,1.8107,1.8113,1.80945,1.8102,695000000.0
2008-11-25 14:45:00,1.81015,1.81025,1.8095,1.81015,375200000.0
2008-11-25 14:46:00,1.8102,1.81025,1.80925,1.8096,379400000.0
2008-11-25 14:47:00,1.80965,1.8097,1.80805,1.8082,821000000.0
2008-11-25 14:48:00,1.80825,1.80835,1.80605,1.8063,873000000.0
2008-11-25 14:49:00,1.80645,1.80695,1.8055,1.8057,773400000.0
2008-11-25 14:50:00,1.80575,1.80785,1.8057,1.8072,442000000.0
2008-11-25 14:51:00,1.8072,1.80775,1.8067,1.8069,602400000.0
2008-11-25 14:52:00,1.8069,1.8079,1.8066,1.80745,456600000.0
2008-11-25 14:53:00,1.80745,1.80805,1.80745,1.80755,307800000.0
2008-11-25 14:54:00,1.80755,1.8078,1.80715,1.8077,221600000.0
2008-11-25 14:55:00,1.80765,1.8078,1.8072,1.8078,298600000.0
2008-11-25 14:56:00,1.80785,1.80795,1.8074,1.80765,271600000.0
2008-11-25 14:57:00,1.80765,1.8084,1.8076,1.8084,407400000.0
2008-11-25 14:58:00,1.80845,1.8093,1.80835,1.80905,371200000.0
2008-11-25 14:59:00,1.80915,1.80985,1.80885,1.8096,337800000.0
2008-11-25 15:00:00,1.8097,1.8108,1.8094,1.81075,544399998.0
2008-11-25 15:01:00,1.8106,1.8114,1.81035,1.8105,351400000.0
2008-11-25 15:02:00,1.81055,1.8118,1.81045,1.8118,374000000.0
2008-11-25 15:03:00,1.8119,1.812,1.8105,1.8109,793099997.0
2008-11-25 15:04:00,1.811,1.811,1.8091,1.8092,533200000.0
2008-11-25 15:05:00,1.8092,1.81025,1.8092,1.8098,796800016.0
2008-11-25 15:06:00,1.8098,1.8102,1.80935,1.80985,306200000.0
2008-11-25 15:07:00,1.80985,1.81015,1.8093,1.80995,2097399993.0
2008-11-25 15:08:00,1.8099,1.8102,1.8094,1.8095,208800000.0
2008-11-25 15:09:00,1.8095,1.8095,1.80875,1.80925,154600000.0
2008-11-25 15:10:00,1.80925,1.8101,1.80885,1.80995,323900000.0
2008-11-25 15:11:00,1.80995,1.80995,1.8097,1.8097,289000000.0
2008-11-25 15:12:00,1.8097,1.80975,1.8086,1.8087,301000000.0
2008-11-25 15:13:00,1.8087,1.8091,1.8085,1.80875,446000000.0
2008-11-25 15:14:00,1.8087,1.8089,1.8083,1.8087,254200000.0
2008-11-25 15:15:00,1.80875,1.81015,1.8085,1.8097,368999999.0
2008-11-25 15:16:00,1.8097,1.8108,1.8092,1.8095,637800000.0
2008-11-25 15:17:00,1.8095,1.81045,1.8092,1.8097,500000000.0
2008-11-25 15:18:00,1.80935,1.8102,1.80935,1.8098,217600000.0
2008-11-25 15:19:00,1.8098,1.80985,1.80905,1.80935,228800000.0
2008-11-25 15:20:00,1.8094,1.81195,1.80935,1.8113,338400000.0
2008-11-25 15:21:00,1.81135,1.8114,1.8099,1.8104,446200000.0
2008-11-25 15:22:00,1.8104,1.8104,1.80895,1.80945,1028400000.0
2008-11-25 15:23:00,1.8096,1.8103,1.8095,1.8099,435000000.0
2008-11-25 15:24:00,1.8099,1.8102,1.8086,1.81,486599997.0
2008-11-25 15:25:00,1.80995,1.8109,1.8095,1.8101,905599998.0
2008-11-25 15:26:00,1.8101,1.8102,1.8093,1.8095,1990199997.0
2008-11-25 15:27:00,1.8095,1.81055,1.8095,1.8103,1260600000.0
2008-11-25 15:28:00,1.8103,1.8112,1.8096,1.8106,729199999.0
2008-11-25 15:29:00,1.81025,1.8109,1.80945,1.8103,866800000.0
2008-11-25 15:30:00,1.8103,1.8103,1.80895,1.8096,867600000.0
2008-11-25 15:31:00,1.8096,1.81065,1.80955,1.81025,658200000.0
2008-11-25 15:32:00,1.8105,1.81055,1.8088,1.8105,731800000.0
2008-11-25 15:33:00,1.81045,1.8112,1.8101,1.8104,333200000.0
2008-11-25 15:34:00,1.8104,1.8114,1.8104,1.8109,648800008.0
2008-11-25 15:35:00,1.8109,1.8117,1.8101,1.81095,525400000.0
2008-11-25 15:36:00,1.81095,1.8114,1.8095,1.80965,348800000.0
2008-11-25 15:37:00,1.80955,1.80975,1.80765,1.80885,393600000.0
2008-11-25 15:38:00,1.80885,1.8104,1.8088,1.81015,494000001.0
2008-11-25 15:39:00,1.81005,1.81125,1.80955,1.81115,574400000.0
2008-11-25 15:40:00,1.81135,1.8129,1.8111,1.81215,518400000.0
2008-11-25 15:41:00,1.81215,1.81215,1.80905,1.80905,680000000.0
2008-11-25 15:42:00,1.80905,1.812,1.8082,1.8119,385400000.0
2008-11-25 15:43:00,1.8118,1.8129,1.81155,1.81195,421800000.0
2008-11-25 15:44:00,1.8121,1.8144,1.8115,1.8138,481800001.0
2008-11-25 15:45:00,1.81395,1.8146,1.81265,1.81375,387000000.0
2008-11-25 15:46:00,1.8138,1.8147,1.8122,1.8124,395600000.0
2008-11-25 15:47:00,1.81235,1.8124,1.8107,1.811,531400000.0
2008-11-25 15:48:00,1.81095,1.81095,1.80985,1.8105,287800000.0
2008-11-25 15:49:00,1.8104,1.81145,1.8095,1.8107,313600000.0
2008-11-25 15:50:00,1.81075,1.8111,1.8103,1.81095,476000000.0
2008-11-25 15:51:00,1.811,1.81185,1.8109,1.8116,298400000.0
2008-11-25 15:52:00,1.8116,1.81175,1.8116,1.8116,112200000.0
2008-11-25 15:53:00,1.8116,1.81225,1.8116,1.81205,186800000.0
2008-11-25 15:54:00,1.81205,1.8128,1.81195,1.8125,222400000.0
2008-11-25 15:55:00,1.8125,1.8133,1.81225,1.8126,362800000.0
2008-11-25 15:56:00,1.81265,1.8133,1.8119,1.8123,452400000.0
2008-11-25 15:57:00,1.8123,1.81375,1.8117,1.812,376400000.0
2008-11-25 15:58:00,1.8119,1.8123,1.81125,1.81155,406800000.0
2008-11-25 15:59:00,1.8117,1.81225,1.8107,1.81095,399000000.0
2008-11-25 16:00:00,1.811,1.8117,1.8108,1.8117,267400000.0
2008-11-25 16:01:00,1.81185,1.8134,1.81165,1.8117,423600000.0
2008-11-25 16:02:00,1.81175,1.81285,1.81175,1.81225,171800000.0
2008-11-25 16:03:00,1.81235,1.81255,1.8119,1.8119,188400000.0
2008-11-25 16:04:00,1.8118,1.8122,1.81145,1.81145,239000000.0
2008-11-25 16:05:00,1.81145,1.8123,1.81145,1.8122,293800000.0
2008-11-25 16:06:00,1.81215,1.81325,1.812,1.8129,384000000.0
2008-11-25 16:07:00,1.8129,1.81495,1.81205,1.81485,330400000.0
2008-11-25 16:08:00,1.815,1.8172,1.81435,1.8172,404400000.0
2008-11-25 16:09:00,1.8173,1.81785,1.8152,1.8153,738199999.0
2008-11-25 16:10:00,1.81535,1.81795,1.8149,1.81755,256400000.0
2008-11-25 16:11:00,1.81745,1.8201,1.8174,1.81985,305200000.0
2008-11-25 16:12:00,1.81985,1.82335,1.8191,1.8206,311300000.0
2008-11-25 16:13:00,1.82055,1.8219,1.8203,1.8212,262800000.0
2008-11-25 16:14:00,1.8212,1.8229,1.82045,1.82045,616999999.0
2008-11-25 16:15:00,1.82035,1.8215,1.82035,1.821,494200000.0
2008-11-25 16:16:00,1.821,1.821,1.81835,1.8188,375200000.0
2008-11-25 16:17:00,1.8187,1.82175,1.81835,1.8208,568600006.0
2008-11-25 16:18:00,1.82065,1.8218,1.81935,1.8218,507800000.0
2008-11-25 16:19:00,1.822,1.8232,1.82095,1.82105,481400000.0
2008-11-25 16:20:00,1.821,1.821,1.8193,1.81965,472799999.0
2008-11-25 16:21:00,1.8197,1.82005,1.81885,1.81885,364600000.0
2008-11-25 16:22:00,1.81905,1.82,1.8185,1.8188,342800000.0
2008-11-25 16:23:00,1.8188,1.8189,1.8182,1.8183,856800002.0
2008-11-25 16:24:00,1.8183,1.8184,1.8183,1.8183,1883199997.0
2008-11-25 16:25:00,1.8183,1.8194,1.8183,1.819,469800000.0
2008-11-25 16:26:00,1.819,1.81945,1.818,1.8189,831199995.0
2008-11-25 16:27:00,1.8189,1.81965,1.81795,1.8183,700800001.0
2008-11-25 16:28:00,1.8185,1.8196,1.81825,1.8196,413400000.0
2008-11-25 16:29:00,1.8196,1.82,1.8188,1.8193,555800000.0
2008-11-25 16:30:00,1.8187,1.8187,1.8173,1.8177,1751800001.0
2008-11-25 16:31:00,1.8186,1.8193,1.8185,1.81925,1751800001.0
2008-11-25 16:32:00,1.81925,1.8202,1.8192,1.8197,955600000.0
2008-11-25 16:33:00,1.8197,1.82005,1.81755,1.81765,865200008.0
2008-11-25 16:34:00,1.81765,1.8195,1.81765,1.8191,564799998.0
2008-11-25 16:35:00,1.8191,1.81945,1.81785,1.81795,640600001.0
2008-11-25 16:36:00,1.8179,1.81865,1.81755,1.818,521000000.0
2008-11-25 16:37:00,1.81805,1.81825,1.8158,1.8161,534000000.0
2008-11-25 16:38:00,1.8161,1.81765,1.81595,1.8171,298200000.0
2008-11-25 16:39:00,1.8171,1.81795,1.8168,1.8176,372800000.0
2008-11-25 16:40:00,1.8177,1.81975,1.81755,1.81935,435400000.0
2008-11-25 16:41:00,1.81935,1.8194,1.8178,1.8181,547400000.0
2008-11-25 16:42:00,1.8182,1.8189,1.8167,1.8168,411400001.0
2008-11-25 16:43:00,1.817,1.81725,1.81545,1.8157,344800000.0
2008-11-25 16:44:00,1.81535,1.8167,1.81525,1.81655,246800000.0
2008-11-25 16:45:00,1.8165,1.8168,1.8153,1.8156,696199998.0
2008-11-25 16:46:00,1.8157,1.81575,1.81415,1.81505,1227000001.0
2008-11-25 16:47:00,1.815,1.816,1.815,1.81585,970399999.0
2008-11-25 16:48:00,1.8158,1.81725,1.8158,1.8167,327000001.0
2008-11-25 16:49:00,1.8167,1.81705,1.8163,1.8166,518999996.0
2008-11-25 16:50:00,1.8166,1.81675,1.8164,1.8164,846799969.0
2008-11-25 16:51:00,1.8164,1.8173,1.8164,1.817,285200000.0
2008-11-25 16:52:00,1.81705,1.81725,1.8163,1.8169,658400000.0
2008-11-25 16:53:00,1.8169,1.81695,1.8158,1.81695,610200000.0
2008-11-25 16:54:00,1.8168,1.8177,1.8161,1.8161,540400001.0
2008-11-25 16:55:00,1.81605,1.81605,1.8155,1.8157,664000000.0
2008-11-25 16:56:00,1.8157,1.81635,1.8157,1.8157,829600000.0
2008-11-25 16:57:00,1.8157,1.8159,1.8147,1.81535,323400000.0
2008-11-25 16:58:00,1.8167,1.8168,1.8163,1.8165,574000005.0
2008-11-25 16:59:00,1.8146,1.8163,1.8139,1.81415,574000005.0
2008-11-25 17:00:00,1.81415,1.81675,1.814,1.8163,279000000.0
2008-11-25 17:01:00,1.8164,1.81665,1.81485,1.8153,881800000.0
2008-11-25 17:02:00,1.8153,1.8159,1.81435,1.8154,316600000.0
2008-11-25 17:03:00,1.81545,1.8158,1.8152,1.81545,155600000.0
2008-11-25 17:04:00,1.8156,1.8156,1.8153,1.8154,151000000.0
2008-11-25 17:05:00,1.8154,1.8164,1.8152,1.8161,268000000.0
2008-11-25 17:06:00,1.8162,1.8167,1.8161,1.8167,185800000.0
2008-11-25 17:07:00,1.8167,1.8175,1.8166,1.8169,161800000.0
2008-11-25 17:08:00,1.8169,1.81715,1.816,1.8167,610799998.0
2008-11-25 17:09:00,1.818,1.8197,1.8177,1.8195,644200000.0
2008-11-25 17:10:00,1.8156,1.8165,1.81505,1.81565,644200000.0
2008-11-25 17:11:00,1.81565,1.8166,1.8151,1.8151,1093200002.0
2008-11-25 17:12:00,1.8151,1.81515,1.8141,1.8149,450600000.0
2008-11-25 17:13:00,1.8149,1.81505,1.8142,1.8145,445000000.0
2008-11-25 17:14:00,1.8145,1.81455,1.8134,1.8145,282000000.0
2008-11-25 17:15:00,1.8145,1.81545,1.8145,1.8152,203600000.0
2008-11-25 17:16:00,1.8152,1.8161,1.815,1.815,359200008.0
2008-11-25 17:17:00,1.81495,1.8157,1.8148,1.8151,196000000.0
2008-11-25 17:18:00,1.815,1.81705,1.81485,1.8168,213200000.0
2008-11-25 17:19:00,1.81665,1.8184,1.81635,1.8177,372600000.0
2008-11-25 17:20:00,1.8177,1.81825,1.817,1.81825,217400000.0
2008-11-25 17:21:00,1.81835,1.8188,1.8175,1.81755,458400000.0
2008-11-25 17:22:00,1.81755,1.81765,1.81665,1.8174,866400000.0
2008-11-25 17:23:00,1.8174,1.8174,1.81595,1.8163,508600000.0
2008-11-25 17:24:00,1.8163,1.8171,1.8163,1.81675,260600000.0
2008-11-25 17:25:00,1.8167,1.81675,1.81555,1.8163,229400000.0
2008-11-25 17:26:00,1.8162,1.81685,1.81615,1.81685,147200000.0
2008-11-25 17:27:00,1.8168,1.818,1.8167,1.8179,218000000.0
2008-11-25 17:28:00,1.8179,1.8195,1.81765,1.8188,406600000.0
2008-11-25 17:29:00,1.81885,1.81915,1.8188,1.819,723199995.0
2008-11-25 17:30:00,1.819,1.819,1.81745,1.8181,467200000.0
2008-11-25 17:31:00,1.8181,1.8196,1.8181,1.81915,232000000.0
2008-11-25 17:32:00,1.8192,1.81935,1.8189,1.81925,108400000.0
2008-11-25 17:33:00,1.81925,1.8194,1.81835,1.81855,1578499996.0
2008-11-25 17:34:00,1.8185,1.819,1.8175,1.818,694400000.0
2008-11-25 17:35:00,1.818,1.8183,1.81715,1.818,1269399999.0
2008-11-25 17:36:00,1.8182,1.81835,1.8172,1.8177,503999999.0
2008-11-25 17:37:00,1.81775,1.81775,1.8165,1.8168,295600006.0
2008-11-25 17:38:00,1.8167,1.81715,1.81575,1.8168,1182999998.0
2008-11-25 17:39:00,1.8168,1.8168,1.81565,1.816,582799999.0
2008-11-25 17:40:00,1.816,1.8165,1.8158,1.8161,357600000.0
2008-11-25 17:41:00,1.816,1.8168,1.81515,1.81645,244600000.0
2008-11-25 17:42:00,1.8165,1.8166,1.8156,1.8162,561200000.0
2008-11-25 17:43:00,1.8162,1.81635,1.8152,1.8157,423600000.0
2008-11-25 17:44:00,1.8157,1.8159,1.8157,1.8157,768600000.0
2008-11-25 17:45:00,1.8157,1.8162,1.8148,1.816,911599998.0
2008-11-25 17:46:00,1.81605,1.8168,1.8155,1.8157,242200000.0
2008-11-25 17:47:00,1.8158,1.81635,1.81545,1.816,362800000.0
2008-11-25 17:48:00,1.816,1.816,1.8151,1.8154,889799998.0
2008-11-25 17:49:00,1.81555,1.81615,1.81445,1.81465,216200000.0
2008-11-25 17:50:00,1.81465,1.81485,1.8136,1.8139,232200000.0
2008-11-25 17:51:00,1.8138,1.8151,1.8138,1.81505,224800000.0
2008-11-25 17:52:00,1.8151,1.8155,1.81455,1.81515,225400000.0
2008-11-25 17:53:00,1.81515,1.81575,1.8141,1.81435,230800000.0
2008-11-25 17:54:00,1.81435,1.81475,1.81405,1.8146,219200000.0
2008-11-25 17:55:00,1.81475,1.8166,1.8145,1.816,266600000.0
2008-11-25 17:56:00,1.81615,1.8165,1.8156,1.81625,320200000.0
2008-11-25 17:57:00,1.8162,1.81695,1.81615,1.81665,126200000.0
2008-11-25 17:58:00,1.81675,1.8169,1.8164,1.8166,178800000.0
2008-11-25 17:59:00,1.81665,1.8192,1.8163,1.8192,194400000.0
2008-11-25 18:00:00,1.8193,1.8196,1.818,1.818,251200000.0
2008-11-25 18:01:00,1.818,1.81945,1.818,1.8192,210600000.0
2008-11-25 18:02:00,1.81935,1.8198,1.81885,1.8195,239400000.0
2008-11-25 18:03:00,1.8195,1.82025,1.8195,1.8195,259400000.0
2008-11-25 18:04:00,1.8195,1.81965,1.81875,1.81905,268600000.0
2008-11-25 18:05:00,1.8185,1.81915,1.81835,1.81835,216000000.0
2008-11-25 18:06:00,1.81845,1.81945,1.81695,1.81935,235800000.0
2008-11-25 18:07:00,1.81925,1.8202,1.81845,1.81865,355400000.0
2008-11-25 18:08:00,1.81815,1.81845,1.8168,1.8182,596600000.0
2008-11-25 18:09:00,1.8182,1.81975,1.8181,1.8196,581400000.0
2008-11-25 18:10:00,1.81955,1.82085,1.81925,1.8206,339800000.0
2008-11-25 18:11:00,1.8206,1.8206,1.8196,1.8196,207200000.0
2008-11-25 18:12:00,1.8196,1.82025,1.8196,1.8201,131800000.0
2008-11-25 18:13:00,1.8201,1.82105,1.8198,1.82105,279400000.0
2008-11-25 18:14:00,1.821,1.82175,1.821,1.8212,251000000.0
2008-11-25 18:15:00,1.8212,1.8212,1.8201,1.8206,1214399999.0
2008-11-25 18:16:00,1.8206,1.8206,1.8192,1.8194,1499200031.0
2008-11-25 18:17:00,1.8194,1.82005,1.81935,1.8197,559800010.0
2008-11-25 18:18:00,1.81975,1.82115,1.8197,1.8209,463399999.0
2008-11-25 18:19:00,1.82085,1.82105,1.8199,1.82,612200000.0
2008-11-25 18:20:00,1.82,1.8202,1.81895,1.8191,617199999.0
2008-11-25 18:21:00,1.8191,1.8192,1.8191,1.8191,534600000.0
2008-11-25 18:22:00,1.8191,1.8194,1.81825,1.8187,515000000.0
2008-11-25 18:23:00,1.8187,1.81895,1.8184,1.8185,436200000.0
2008-11-25 18:24:00,1.81845,1.8186,1.8172,1.81745,600400000.0
2008-11-25 18:25:00,1.8175,1.8179,1.8173,1.81765,224000000.0
2008-11-25 18:26:00,1.8176,1.8209,1.81745,1.8209,332400000.0
2008-11-25 18:27:00,1.82085,1.82095,1.8205,1.8206,164000000.0
2008-11-25 18:28:00,1.8206,1.82335,1.8206,1.82335,226000000.0
2008-11-25 18:29:00,1.82335,1.8237,1.82275,1.8229,184400000.0
2008-11-25 18:30:00,1.8229,1.8229,1.82035,1.8208,884200001.0
2008-11-25 18:31:00,1.8208,1.8221,1.8208,1.8219,415800000.0
2008-11-25 18:32:00,1.8219,1.82195,1.8205,1.8206,503599998.0
2008-11-25 18:33:00,1.8206,1.8206,1.81935,1.81955,469400000.0
2008-11-25 18:34:00,1.81955,1.81955,1.8181,1.819,316399999.0
2008-11-25 18:35:00,1.81895,1.8193,1.8185,1.8189,199000000.0
2008-11-25 18:36:00,1.8189,1.819,1.81765,1.8178,468200000.0
2008-11-25 18:37:00,1.8178,1.8181,1.8165,1.81805,427200000.0
2008-11-25 18:38:00,1.81805,1.81945,1.81805,1.8193,296400000.0
2008-11-25 18:39:00,1.8193,1.81985,1.8193,1.8195,440200000.0
2008-11-25 18:40:00,1.8195,1.82015,1.8194,1.8197,386600000.0
2008-11-25 18:41:00,1.8199,1.8214,1.8197,1.8212,376400000.0
2008-11-25 18:42:00,1.82125,1.82385,1.82095,1.82305,457400000.0
2008-11-25 18:43:00,1.82305,1.82365,1.82275,1.8236,704800000.0
2008-11-25 18:44:00,1.8236,1.8242,1.8236,1.8241,155000000.0
2008-11-25 18:45:00,1.8241,1.82455,1.8236,1.8242,207400000.0
2008-11-25 18:46:00,1.82425,1.82425,1.82285,1.82385,237200000.0
2008-11-25 18:47:00,1.82375,1.8238,1.82245,1.8225,348800000.0
2008-11-25 18:48:00,1.8225,1.82405,1.82245,1.8238,409400000.0
2008-11-25 18:49:00,1.8238,1.82385,1.82145,1.8216,412400000.0
2008-11-25 18:50:00,1.82165,1.82165,1.8206,1.82115,339600000.0
2008-11-25 18:51:00,1.8212,1.82215,1.8209,1.8216,419600000.0
2008-11-25 18:52:00,1.8216,1.8216,1.8216,1.8216,681600000.0
2008-11-25 18:53:00,1.8216,1.8218,1.8204,1.82135,747600001.0
2008-11-25 18:54:00,1.8213,1.82155,1.8199,1.8213,439900000.0
2008-11-25 18:55:00,1.8213,1.8217,1.82095,1.82165,472800000.0
2008-11-25 18:56:00,1.8216,1.82175,1.82135,1.82145,255000000.0
2008-11-25 18:57:00,1.8215,1.8218,1.81985,1.81985,372600000.0
2008-11-25 18:58:00,1.8199,1.82015,1.8198,1.8199,1315399998.0
2008-11-25 18:59:00,1.8199,1.8205,1.8199,1.8204,555999995.0
2008-11-25 19:00:00,1.82045,1.8209,1.8194,1.8194,802400010.0
2008-11-25 19:01:00,1.8196,1.82025,1.81955,1.8201,317200000.0
2008-11-25 19:02:00,1.82025,1.8207,1.82,1.82,432400000.0
2008-11-25 19:03:00,1.82,1.82,1.8188,1.81915,599600000.0
2008-11-25 19:04:00,1.8192,1.81955,1.8191,1.8194,871799998.0
2008-11-25 19:05:00,1.8194,1.8194,1.8182,1.8182,1327600000.0
2008-11-25 19:06:00,1.8181,1.8191,1.81755,1.81885,633800000.0
2008-11-25 19:07:00,1.81885,1.8202,1.8185,1.81865,695299997.0
2008-11-25 19:08:00,1.8185,1.8194,1.8185,1.8191,713799999.0
2008-11-25 19:09:00,1.8191,1.8191,1.81675,1.81755,686800000.0
2008-11-25 19:10:00,1.81755,1.8185,1.8168,1.8185,735399999.0
2008-11-25 19:11:00,1.8185,1.81925,1.8184,1.81915,503200001.0
2008-11-25 19:12:00,1.8194,1.81955,1.817,1.81735,1532400001.0
2008-11-25 19:13:00,1.81755,1.8187,1.81755,1.8187,502400000.0
2008-11-25 19:14:00,1.8186,1.8187,1.8171,1.8175,1220399997.0
2008-11-25 19:15:00,1.8175,1.81845,1.8175,1.8181,532200000.0
2008-11-25 19:16:00,1.817,1.8172,1.817,1.8171,976000000.0
2008-11-25 19:17:00,1.8172,1.8174,1.81665,1.8172,835200002.0
2008-11-25 19:18:00,1.8172,1.8181,1.8172,1.8181,1523599994.0
2008-11-25 19:19:00,1.81825,1.8184,1.818,1.8184,1125600000.0
2008-11-25 19:20:00,1.8184,1.81855,1.8184,1.8184,1933399998.0
2008-11-25 19:21:00,1.8184,1.81875,1.8184,1.8185,1090199996.0
2008-11-25 19:22:00,1.8186,1.8186,1.8175,1.81825,292200000.0
2008-11-25 19:23:00,1.81825,1.81855,1.81825,1.81845,238400000.0
2008-11-25 19:24:00,1.8186,1.8203,1.8185,1.8203,995000001.0
2008-11-25 19:25:00,1.8203,1.82035,1.8191,1.8198,1010600000.0
2008-11-25 19:26:00,1.8198,1.8198,1.8185,1.8188,724800000.0
2008-11-25 19:27:00,1.8188,1.8188,1.81695,1.8176,406799997.0
2008-11-25 19:28:00,1.8175,1.8182,1.8168,1.8171,1291600000.0
2008-11-25 19:29:00,1.8171,1.8174,1.81695,1.8174,862400000.0
2008-11-25 19:30:00,1.8174,1.81775,1.8161,1.81775,1076800001.0
2008-11-25 19:31:00,1.81775,1.81775,1.81705,1.8176,768000001.0
2008-11-25 19:32:00,1.8176,1.81795,1.8176,1.8179,545000000.0
2008-11-25 19:33:00,1.8179,1.8179,1.81645,1.8172,446600002.0
2008-11-25 19:34:00,1.8172,1.81735,1.81565,1.8161,821400000.0
2008-11-25 19:35:00,1.8161,1.8182,1.81495,1.8182,608800000.0
2008-11-25 19:36:00,1.8182,1.8182,1.8182,1.8182,256000000.0
2008-11-25 19:37:00,1.8182,1.8182,1.8161,1.81795,885000000.0
2008-11-25 19:38:00,1.81795,1.8222,1.8179,1.8217,651999999.0
2008-11-25 19:39:00,1.8217,1.8217,1.8191,1.8192,1268400001.0
2008-11-25 19:40:00,1.8192,1.8192,1.81785,1.8183,1748800000.0
2008-11-25 19:41:00,1.8183,1.82095,1.8183,1.8205,1603600000.0
2008-11-25 19:42:00,1.8205,1.82215,1.82045,1.8215,346999998.0
2008-11-25 19:43:00,1.8215,1.8243,1.8215,1.8241,467400000.0
2008-11-25 19:44:00,1.8241,1.8247,1.82295,1.8245,922199993.0
2008-11-25 19:45:00,1.8236,1.82405,1.8218,1.8219,445600000.0
2008-11-25 19:46:00,1.8219,1.82265,1.81965,1.8215,1038299999.0
2008-11-25 19:47:00,1.82165,1.8221,1.8214,1.8221,369600000.0
2008-11-25 19:48:00,1.82215,1.8227,1.822,1.8226,808600000.0
2008-11-25 19:49:00,1.8227,1.823,1.82135,1.82225,532200000.0
2008-11-25 19:50:00,1.8223,1.82455,1.8223,1.8243,475400000.0
2008-11-25 19:51:00,1.8243,1.8243,1.8229,1.8233,564600000.0
2008-11-25 19:52:00,1.82265,1.823,1.82265,1.8229,222800000.0
2008-11-25 19:53:00,1.8227,1.82315,1.82005,1.8202,758200001.0
2008-11-25 19:54:00,1.8202,1.821,1.8202,1.82055,837600000.0
2008-11-25 19:55:00,1.82075,1.82105,1.82,1.8202,186200000.0
2008-11-25 19:56:00,1.8202,1.82045,1.81895,1.81935,259400000.0
2008-11-25 19:57:00,1.81945,1.82285,1.81945,1.822,328600000.0
2008-11-25 19:58:00,1.822,1.82245,1.82015,1.82045,445200000.0
2008-11-25 19:59:00,1.82055,1.8216,1.8204,1.8216,694599998.0
2008-11-25 20:00:00,1.8217,1.8224,1.8216,1.8219,386000000.0
2008-11-25 20:01:00,1.8219,1.8219,1.8209,1.8214,239400000.0
2008-11-25 20:02:00,1.8214,1.82145,1.82015,1.8213,562800001.0
2008-11-25 20:03:00,1.82145,1.82245,1.82095,1.8224,629800003.0
2008-11-25 20:04:00,1.82245,1.8237,1.8216,1.82225,284600000.0
2008-11-25 20:05:00,1.82225,1.82225,1.8213,1.822,386799994.0
2008-11-25 20:06:00,1.822,1.82295,1.8219,1.8225,356200000.0
2008-11-25 20:07:00,1.82245,1.82305,1.8224,1.8228,476000000.0
2008-11-25 20:08:00,1.8228,1.82295,1.8228,1.8228,304600000.0
2008-11-25 20:09:00,1.8228,1.8228,1.82155,1.82205,319200000.0
2008-11-25 20:10:00,1.82205,1.8233,1.82205,1.8233,195600000.0
2008-11-25 20:11:00,1.8233,1.8234,1.8225,1.8234,219400000.0
2008-11-25 20:12:00,1.82345,1.8252,1.82345,1.8238,302800000.0
2008-11-25 20:13:00,1.82395,1.82515,1.82385,1.82445,592200000.0
2008-11-25 20:14:00,1.8246,1.82525,1.82295,1.82515,515800000.0
2008-11-25 20:15:00,1.82515,1.8252,1.8247,1.82485,149400000.0
2008-11-25 20:16:00,1.8248,1.8253,1.8242,1.82495,118400000.0
2008-11-25 20:17:00,1.82495,1.82505,1.82315,1.82315,116000000.0
2008-11-25 20:18:00,1.82325,1.82375,1.82315,1.82325,466800000.0
2008-11-25 20:19:00,1.82355,1.8248,1.8232,1.8246,322599996.0
2008-11-25 20:20:00,1.8246,1.8255,1.8235,1.8248,447000000.0
2008-11-25 20:21:00,1.8246,1.8256,1.8246,1.8251,518800000.0
2008-11-25 20:22:00,1.8251,1.8252,1.8251,1.8251,270000000.0
2008-11-25 20:23:00,1.8251,1.8254,1.8251,1.8254,223800001.0
2008-11-25 20:24:00,1.82535,1.8268,1.8253,1.8264,379200000.0
2008-11-25 20:25:00,1.8264,1.82665,1.8264,1.8264,467600000.0
2008-11-25 20:26:00,1.82655,1.83185,1.82645,1.83185,197600000.0
2008-11-25 20:27:00,1.83175,1.83195,1.8298,1.83135,541600000.0
2008-11-25 20:28:00,1.83135,1.83225,1.83025,1.8309,415600000.0
2008-11-25 20:29:00,1.8312,1.83275,1.8312,1.8325,520800000.0
2008-11-25 20:30:00,1.8325,1.8325,1.82765,1.82815,1037200007.0
2008-11-25 20:31:00,1.82805,1.8305,1.8278,1.83025,372800000.0
2008-11-25 20:32:00,1.8302,1.83075,1.8302,1.8306,982800000.0
2008-11-25 20:33:00,1.8306,1.8306,1.82945,1.8298,449000000.0
2008-11-25 20:34:00,1.8298,1.8299,1.8298,1.8298,143800000.0
2008-11-25 20:35:00,1.8298,1.82985,1.82835,1.82855,456000000.0
2008-11-25 20:36:00,1.82855,1.83045,1.82855,1.8296,629200003.0
2008-11-25 20:37:00,1.8296,1.8305,1.8291,1.82985,865200000.0
2008-11-25 20:38:00,1.8343,1.835,1.834,1.8343,835400000.0
2008-11-25 20:39:00,1.8303,1.8307,1.8303,1.8307,835400000.0
2008-11-25 20:40:00,1.8307,1.8307,1.82945,1.8297,620000000.0
2008-11-25 20:41:00,1.8297,1.831,1.8297,1.8308,602600002.0
2008-11-25 20:42:00,1.8308,1.8318,1.83075,1.8318,475199999.0
2008-11-25 20:43:00,1.83185,1.8325,1.8311,1.8324,487000001.0
2008-11-25 20:44:00,1.83245,1.83245,1.83145,1.8316,863000000.0
2008-11-25 20:45:00,1.8316,1.8316,1.83035,1.8307,1513999998.0
2008-11-25 20:46:00,1.8307,1.8314,1.8298,1.8306,775799998.0
2008-11-25 20:47:00,1.8306,1.8312,1.83055,1.831,1336400000.0
2008-11-25 20:48:00,1.8334,1.8336,1.8331,1.8333,758600001.0
2008-11-25 20:49:00,1.831,1.8317,1.831,1.8316,758600001.0
2008-11-25 20:50:00,1.8316,1.83175,1.8316,1.8316,801999999.0
2008-11-25 20:51:00,1.8316,1.83295,1.83145,1.8328,1861199995.0
2008-11-25 20:52:00,1.8328,1.83285,1.8316,1.83285,1778799995.0
2008-11-25 20:53:00,1.83285,1.83285,1.83145,1.832,121200000.0
2008-11-25 20:54:00,1.832,1.8339,1.83195,1.8335,600400001.0
2008-11-25 20:55:00,1.8335,1.8336,1.8335,1.8335,60400000.0
2008-11-25 20:56:00,1.83355,1.83355,1.8335,1.8335,57000000.0
2008-11-25 20:57:00,1.8335,1.8335,1.83255,1.8335,286200000.0
2008-11-25 20:58:00,1.8335,1.8339,1.8319,1.8321,312000000.0
2008-11-25 20:59:00,1.8321,1.8336,1.8321,1.8333,256000000.0
2008-11-25 21:00:00,1.8333,1.8333,1.8325,1.8329,572599999.0
2008-11-25 21:01:00,1.83295,1.8333,1.8323,1.83265,218000000.0
2008-11-25 21:02:00,1.8326,1.83305,1.8322,1.83295,263800001.0
2008-11-25 21:03:00,1.8328,1.8335,1.83265,1.8332,341200000.0
2008-11-25 21:04:00,1.8333,1.83425,1.83295,1.83355,162200000.0
2008-11-25 21:05:00,1.8335,1.8335,1.8328,1.8328,103000000.0
2008-11-25 21:06:00,1.8329,1.834,1.8328,1.8333,104800000.0
2008-11-25 21:07:00,1.8333,1.8333,1.832,1.8322,1405399997.0
2008-11-25 21:08:00,1.8323,1.83385,1.8322,1.8337,245200000.0
2008-11-25 21:09:00,1.83355,1.83355,1.8332,1.8332,87200000.0
2008-11-25 21:10:00,1.8332,1.8337,1.83255,1.83315,106400000.0
2008-11-25 21:11:00,1.83305,1.8334,1.83035,1.83105,254000000.0
2008-11-25 21:12:00,1.8311,1.83135,1.8297,1.82985,223600000.0
2008-11-25 21:13:00,1.83,1.83045,1.83,1.83035,224000000.0
2008-11-25 21:14:00,1.83025,1.83075,1.8297,1.8307,290799999.0
2008-11-25 21:15:00,1.8307,1.831,1.8298,1.83095,1066000001.0
2008-11-25 21:16:00,1.831,1.8315,1.8301,1.8301,431000000.0
2008-11-25 21:17:00,1.8301,1.8314,1.8301,1.83095,307400000.0
2008-11-25 21:18:00,1.8308,1.8312,1.8294,1.8304,591000001.0
2008-11-25 21:19:00,1.8302,1.83105,1.8286,1.8289,675800025.0
2008-11-25 21:20:00,1.8292,1.8315,1.8292,1.8307,515400011.0
2008-11-25 21:21:00,1.8309,1.83265,1.83085,1.83245,314600000.0
2008-11-25 21:22:00,1.8325,1.83345,1.83215,1.8328,213800000.0
2008-11-25 21:23:00,1.83285,1.83505,1.83275,1.8349,461000000.0
2008-11-25 21:24:00,1.8349,1.83665,1.8337,1.83665,387200000.0
2008-11-25 21:25:00,1.83655,1.83765,1.83605,1.83725,332600000.0
2008-11-25 21:26:00,1.8372,1.83785,1.8367,1.8375,223600000.0
2008-11-25 21:27:00,1.8375,1.83825,1.8367,1.8379,193100000.0
2008-11-25 21:28:00,1.83785,1.83875,1.8375,1.8385,378000000.0
2008-11-25 21:29:00,1.8385,1.8385,1.8371,1.8377,828600001.0
2008-11-25 21:30:00,1.8377,1.8378,1.83655,1.8371,487400000.0
2008-11-25 21:31:00,1.8371,1.8371,1.8354,1.836,843000000.0
2008-11-25 21:32:00,1.83595,1.83655,1.8355,1.8365,940200000.0
2008-11-25 21:33:00,1.8365,1.8365,1.8353,1.8353,1005000011.0
2008-11-25 21:34:00,1.8378,1.8378,1.8367,1.8368,1110400000.0
2008-11-25 21:35:00,1.8369,1.8371,1.8361,1.8361,1110400000.0
2008-11-25 21:36:00,1.8349,1.8353,1.8343,1.8346,1110400000.0
2008-11-25 21:37:00,1.8346,1.8351,1.8346,1.8347,452600000.0
2008-11-25 21:38:00,1.83475,1.83525,1.8347,1.8352,67800000.0
2008-11-25 21:39:00,1.8352,1.8352,1.8352,1.8352,70000000.0
2008-11-25 21:40:00,1.8352,1.8352,1.83405,1.8346,625600001.0
2008-11-25 21:41:00,1.8346,1.8349,1.8346,1.8346,190000000.0
2008-11-25 21:42:00,1.8346,1.8346,1.8332,1.8344,635200011.0
2008-11-25 21:43:00,1.8345,1.83505,1.8345,1.83505,153800000.0
2008-11-25 21:44:00,1.835,1.83555,1.835,1.83555,38200000.0
2008-11-25 21:45:00,1.83555,1.83555,1.83435,1.83485,826200033.0
2008-11-25 21:46:00,1.8345,1.83535,1.8337,1.83375,186800000.0
2008-11-25 21:47:00,1.8372,1.8373,1.8364,1.8364,2072000000.0
2008-11-25 21:48:00,1.8339,1.8339,1.8339,1.8339,2072000000.0
2008-11-25 21:49:00,1.8362,1.8367,1.836,1.8362,779000000.0
2008-11-25 21:50:00,1.8339,1.8339,1.8329,1.8334,779000000.0
2008-11-25 21:51:00,1.8334,1.8337,1.8334,1.8335,500800000.0
2008-11-25 21:52:00,1.8335,1.8336,1.8335,1.8335,669399999.0
2008-11-25 21:53:00,1.8335,1.8335,1.832,1.83265,349600000.0
2008-11-25 21:54:00,1.83265,1.8334,1.83265,1.8334,263600000.0
2008-11-25 21:55:00,1.8334,1.83535,1.8334,1.8352,132800001.0
2008-11-25 21:56:00,1.8352,1.8356,1.8352,1.83545,93800000.0
2008-11-25 21:57:00,1.8355,1.8355,1.8354,1.83545,100400000.0
2008-11-25 21:58:00,1.83545,1.83575,1.8344,1.8344,351400000.0
2008-11-25 21:59:00,1.8345,1.83455,1.8344,1.8344,706399998.0
2008-11-25 22:00:00,1.8344,1.8344,1.83315,1.8335,333200000.0
2008-11-25 22:01:00,1.8336,1.8344,1.8335,1.8344,524799999.0
2008-11-25 22:02:00,1.8344,1.83485,1.8344,1.83485,200600000.0
2008-11-25 22:03:00,1.8349,1.8349,1.83345,1.8339,463200000.0
2008-11-25 22:04:00,1.8339,1.83415,1.8333,1.8334,436800000.0
2008-11-25 22:05:00,1.8334,1.8334,1.8322,1.83325,519799998.0
2008-11-25 22:06:00,1.8332,1.8336,1.8331,1.83345,275600000.0
2008-11-25 22:07:00,1.83345,1.83355,1.8333,1.8334,87800000.0
2008-11-25 22:08:00,1.83345,1.8336,1.8333,1.8334,155600000.0
2008-11-25 22:09:00,1.8335,1.8335,1.832,1.8333,153200000.0
2008-11-25 22:10:00,1.8333,1.8333,1.831,1.8318,521600000.0
2008-11-25 22:11:00,1.83185,1.83205,1.83125,1.8316,763999999.0
2008-11-25 22:12:00,1.8316,1.8334,1.8316,1.8331,736200002.0
2008-11-25 22:13:00,1.8332,1.83455,1.833,1.83455,107600000.0
2008-11-25 22:14:00,1.8344,1.8344,1.8329,1.833,330600000.0
2008-11-25 22:15:00,1.83295,1.83475,1.8329,1.83395,244000001.0
2008-11-25 22:16:00,1.83405,1.83435,1.83245,1.83425,748200000.0
2008-11-25 22:17:00,1.83425,1.83485,1.8337,1.8337,76800000.0
2008-11-25 22:18:00,1.83375,1.83455,1.83305,1.8342,724200000.0
2008-11-25 22:19:00,1.8342,1.8352,1.8341,1.8346,558399999.0
2008-11-25 22:20:00,1.8346,1.83475,1.8346,1.83475,451400000.0
2008-11-25 22:21:00,1.8348,1.83555,1.8348,1.8353,255599996.0
2008-11-25 22:22:00,1.8353,1.83565,1.8352,1.8356,93400000.0
2008-11-25 22:23:00,1.8356,1.8358,1.8355,1.8356,512199986.0
2008-11-25 22:24:00,1.8356,1.83595,1.8356,1.83595,127400000.0
2008-11-25 22:25:00,1.83575,1.8358,1.8335,1.834,352200000.0
2008-11-25 22:26:00,1.834,1.8347,1.834,1.8346,198400001.0
2008-11-25 22:27:00,1.83465,1.8348,1.83425,1.83445,290399999.0
2008-11-25 22:28:00,1.83445,1.83495,1.83425,1.8344,568600003.0
2008-11-25 22:29:00,1.8345,1.83525,1.8345,1.83475,104600000.0
2008-11-25 22:30:00,1.8348,1.8368,1.8346,1.8366,178000000.0
2008-11-25 22:31:00,1.8366,1.8375,1.8366,1.8372,240000000.0
2008-11-25 22:32:00,1.8372,1.83745,1.8372,1.8372,374400000.0
2008-11-25 22:33:00,1.8378,1.83785,1.8373,1.83785,277000000.0
2008-11-25 22:34:00,1.83785,1.83785,1.8375,1.8375,1579200000.0
2008-11-25 22:35:00,1.8375,1.8375,1.8371,1.8373,2016000000.0
2008-11-25 22:36:00,1.8373,1.8373,1.836,1.8363,351600000.0
2008-11-25 22:37:00,1.8365,1.83795,1.83595,1.83795,123800000.0
2008-11-25 22:38:00,1.8382,1.8385,1.8378,1.83815,224400000.0
2008-11-25 22:39:00,1.8382,1.8386,1.8382,1.8382,262399997.0
2008-11-25 22:40:00,1.8382,1.83905,1.8382,1.8387,622800000.0
2008-11-25 22:41:00,1.8387,1.8387,1.83695,1.8377,260000000.0
2008-11-25 22:42:00,1.83765,1.83765,1.8357,1.8364,119400000.0
2008-11-25 22:43:00,1.8364,1.83725,1.8364,1.8371,168800000.0
2008-11-25 22:44:00,1.83705,1.8377,1.83685,1.8374,217000000.0
2008-11-25 22:45:00,1.8374,1.8376,1.8374,1.8374,566800000.0
2008-11-25 22:46:00,1.8374,1.8376,1.83625,1.83755,1750400007.0
2008-11-25 22:47:00,1.8375,1.83755,1.8374,1.8374,1394399966.0
2008-11-25 22:48:00,1.8374,1.8374,1.8357,1.83625,1730999960.0
2008-11-25 22:49:00,1.8363,1.83685,1.8363,1.8366,675199996.0
2008-11-25 22:50:00,1.8366,1.8366,1.8366,1.8366,1176000000.0
2008-11-25 22:51:00,1.8366,1.8366,1.8366,1.8366,480000000.0
2008-11-25 22:52:00,1.8366,1.8366,1.8362,1.8366,555199996.0
2008-11-25 22:53:00,1.8366,1.8366,1.8353,1.83565,256399998.0
2008-11-25 22:54:00,1.8357,1.836,1.83565,1.8358,225800000.0
2008-11-25 22:55:00,1.8358,1.8358,1.8358,1.8358,120000000.0
2008-11-25 22:56:00,1.8358,1.8358,1.83435,1.83515,187800000.0
2008-11-25 22:57:00,1.8351,1.83585,1.8351,1.8352,321199998.0
2008-11-25 22:58:00,1.83545,1.83615,1.83515,1.83575,134200000.0
2008-11-25 22:59:00,1.8358,1.8358,1.8354,1.8356,352000001.0
2008-11-25 23:00:00,1.83565,1.8362,1.83565,1.836,163200000.0
2008-11-25 23:01:00,1.836,1.83605,1.836,1.836,72600000.0
2008-11-25 23:02:00,1.836,1.8361,1.836,1.836,50600000.0
2008-11-25 23:03:00,1.836,1.83685,1.8358,1.83605,104800000.0
2008-11-25 23:04:00,1.8361,1.83625,1.8354,1.8354,53800000.0
2008-11-25 23:05:00,1.8353,1.83555,1.8353,1.83555,38800000.0
2008-11-25 23:06:00,1.8355,1.83625,1.8354,1.8361,45400000.0
2008-11-25 23:07:00,1.83563,1.8359,1.83521,1.83539,70399998.0
2008-11-25 23:08:00,1.8361,1.8361,1.83495,1.8351,88000000.0
2008-11-25 23:09:00,1.8351,1.8351,1.83415,1.83425,90200000.0
2008-11-25 23:10:00,1.83425,1.83425,1.8329,1.8329,141000000.0
2008-11-25 23:11:00,1.83305,1.83305,1.8326,1.8326,298999996.0
2008-11-25 23:12:00,1.8326,1.8326,1.8326,1.8326,901600000.0
2008-11-25 23:13:00,1.83195,1.83195,1.8314,1.8316,88800000.0
2008-11-25 23:14:00,1.83165,1.8319,1.8314,1.8315,67200000.0
2008-11-25 23:15:00,1.8315,1.8315,1.83085,1.83085,153800000.0
2008-11-25 23:16:00,1.8312,1.83215,1.8307,1.8311,281400000.0
2008-11-25 23:17:00,1.8311,1.8311,1.8307,1.8307,144200000.0
2008-11-25 23:18:00,1.8307,1.83095,1.83055,1.8307,85000000.0
2008-11-25 23:19:00,1.8311,1.8311,1.8296,1.8296,99600000.0
2008-11-25 23:20:00,1.82995,1.83115,1.82995,1.83055,197600000.0
2008-11-25 23:21:00,1.8307,1.8307,1.8305,1.8305,20000000.0
2008-11-25 23:22:00,1.8307,1.8307,1.8307,1.8307,2200000.0
2008-11-25 23:23:00,1.8307,1.8307,1.8307,1.8307,15400000.0
2008-11-25 23:24:00,1.8307,1.8312,1.8307,1.8312,227600000.0
2008-11-25 23:25:00,1.8312,1.8312,1.8309,1.8312,408000000.0
2008-11-25 23:26:00,1.8312,1.8312,1.83055,1.8307,49600000.0
2008-11-25 23:27:00,1.8307,1.8307,1.8294,1.8297,141200002.0
2008-11-25 23:28:00,1.8297,1.82995,1.8297,1.8298,52800000.0
2008-11-25 23:29:00,1.8296,1.82975,1.8296,1.82975,662200032.0
2008-11-25 23:30:00,1.82975,1.82975,1.8296,1.82965,418600022.0
2008-11-25 23:31:00,1.82965,1.82965,1.8296,1.8296,311200018.0
2008-11-25 23:32:00,1.8296,1.8296,1.8296,1.8296,309600018.0
2008-11-25 23:33:00,1.8296,1.82965,1.8296,1.82965,140800008.0
2008-11-25 23:34:00,1.82965,1.83,1.8296,1.83,66600001.0
2008-11-25 23:35:00,1.8302,1.83105,1.8302,1.8308,197600000.0
2008-11-25 23:36:00,1.8308,1.8308,1.8308,1.8308,112000000.0
2008-11-25 23:37:00,1.8308,1.8308,1.82975,1.8301,237400002.0
2008-11-25 23:38:00,1.8301,1.83025,1.8301,1.83025,99200001.0
2008-11-25 23:39:00,1.83025,1.8305,1.8301,1.8302,382800002.0
2008-11-25 23:40:00,1.8302,1.8302,1.8302,1.8302,511600000.0
2008-11-25 23:41:00,1.8302,1.8302,1.8302,1.8302,168000000.0
2008-11-25 23:42:00,1.8302,1.8302,1.8302,1.8302,48000000.0
2008-11-25 23:43:00,1.82963,1.83006,1.82906,1.82984,150400000.0
2008-11-25 23:44:00,1.8302,1.8302,1.8302,1.8302,416000000.0
2008-11-25 23:45:00,1.8302,1.8309,1.83,1.8309,112199999.0
2008-11-25 23:46:00,1.8309,1.8309,1.8309,1.8309,48000000.0
2008-11-25 23:47:00,1.8309,1.8309,1.8309,1.8309,40000000.0
2008-11-25 23:48:00,1.8309,1.8309,1.8309,1.8309,80000000.0
2008-11-25 23:49:00,1.8309,1.8309,1.82955,1.83005,36600000.0
2008-11-25 23:50:00,1.83015,1.8309,1.83,1.83075,28800000.0
2008-11-25 23:51:00,1.8307,1.8309,1.8307,1.8307,54000000.0
2008-11-25 23:52:00,1.83085,1.83085,1.83085,1.83085,1400000.0
2008-11-25 23:53:00,1.83075,1.83075,1.8307,1.8307,10800000.0
2008-11-25 23:54:00,1.83051,1.83089,1.83032,1.83044,543600000.0
2008-11-25 23:55:00,1.8307,1.83085,1.8307,1.8307,36200000.0
2008-11-25 23:56:00,1.8307,1.8307,1.8307,1.8307,17400000.0
2008-11-25 23:57:00,1.83085,1.83225,1.83085,1.83115,118400000.0
2008-11-25 23:58:00,1.83115,1.83115,1.83115,1.83115,3800000.0
2008-11-25 23:59:00,1.83115,1.83115,1.83035,1.83115,11600000.0
2008-11-26 00:00:00,1.83125,1.83155,1.8307,1.83155,12800000.0
2008-11-26 00:01:00,1.83115,1.83155,1.8311,1.83155,8000000.0
2008-11-26 00:02:00,1.83205,1.83215,1.83145,1.83145,4800000.0
2008-11-26 00:03:00,1.83155,1.8323,1.83125,1.83135,24000000.0
2008-11-26 00:04:00,1.8316,1.8319,1.8316,1.8316,6400000.0
2008-11-26 00:05:00,1.83145,1.83165,1.83125,1.83125,34400000.0
2008-11-26 00:06:00,1.8314,1.8317,1.83045,1.8309,38600000.0
2008-11-26 00:07:00,1.8311,1.8312,1.831,1.83105,9600000.0
2008-11-26 00:08:00,1.83125,1.8313,1.83045,1.83125,27400000.0
2008-11-26 00:09:00,1.8311,1.8313,1.83045,1.83075,22800000.0
2008-11-26 00:10:00,1.8306,1.8306,1.8306,1.8306,8000000.0
2008-11-26 00:11:00,1.8306,1.8306,1.8304,1.8306,86400000.0
2008-11-26 00:12:00,1.8306,1.83085,1.8306,1.83085,45200000.0
2008-11-26 00:13:00,1.83075,1.83125,1.8307,1.8309,35600000.0
2008-11-26 00:14:00,1.83135,1.8319,1.83135,1.8319,26400000.0
2008-11-26 00:15:00,1.8321,1.8323,1.8317,1.8318,111800000.0
2008-11-26 00:16:00,1.8318,1.8321,1.8318,1.8321,66000000.0
2008-11-26 00:17:00,1.8322,1.8322,1.8322,1.8322,80000000.0
2008-11-26 00:18:00,1.8322,1.833,1.8322,1.833,100800000.0
2008-11-26 00:19:00,1.83305,1.83305,1.8325,1.8327,25200000.0
2008-11-26 00:20:00,1.8328,1.8328,1.8324,1.8324,95800000.0
2008-11-26 00:21:00,1.8324,1.8324,1.8324,1.8324,224000000.0
2008-11-26 00:22:00,1.8324,1.8324,1.8324,1.8324,48000000.0
2008-11-26 00:23:00,1.8324,1.8324,1.8324,1.8324,16000000.0
2008-11-26 00:24:00,1.8324,1.8324,1.8324,1.8324,40000000.0
2008-11-26 00:25:00,1.8324,1.8324,1.8324,1.8324,40000000.0
2008-11-26 00:26:00,1.8324,1.8324,1.83095,1.8312,89600000.0
2008-11-26 00:27:00,1.8312,1.83145,1.83105,1.83145,16800000.0
2008-11-26 00:28:00,1.83125,1.8323,1.83125,1.8323,34200000.0
2008-11-26 00:29:00,1.8324,1.83265,1.8321,1.8323,168200000.0
2008-11-26 00:30:00,1.8323,1.8323,1.8323,1.8323,72000000.0
2008-11-26 00:31:00,1.8323,1.8323,1.8323,1.8323,16000000.0
2008-11-26 00:32:00,1.8323,1.8323,1.8323,1.8323,48000000.0
2008-11-26 00:33:00,1.8323,1.8323,1.8323,1.8323,8000000.0
2008-11-26 00:34:00,1.8323,1.8323,1.8323,1.8323,16000000.0
2008-11-26 00:35:00,1.8323,1.8323,1.8323,1.8323,16000000.0
2008-11-26 00:36:00,1.8323,1.8323,1.8323,1.8323,48000000.0
2008-11-26 00:37:00,1.8323,1.8323,1.8323,1.8323,16000000.0
2008-11-26 00:38:00,1.83177,1.83208,1.83113,1.8319,459000000.0
2008-11-26 00:39:00,1.8323,1.8323,1.8323,1.8323,40000000.0
2008-11-26 00:40:00,1.8323,1.8323,1.8307,1.8321,91200000.0
2008-11-26 00:41:00,1.8321,1.8321,1.8321,1.8321,16000000.0
2008-11-26 00:42:00,1.8321,1.8321,1.8321,1.8321,24000000.0
2008-11-26 00:43:00,1.8321,1.8321,1.8321,1.8321,40000000.0
2008-11-26 00:44:00,1.8321,1.8328,1.83205,1.8321,57600000.0
2008-11-26 00:45:00,1.8321,1.83215,1.8321,1.8321,307200000.0
2008-11-26 00:46:00,1.8321,1.8321,1.8308,1.8321,460000000.0
2008-11-26 00:47:00,1.8321,1.8321,1.8321,1.8321,113600000.0
2008-11-26 00:48:00,1.8321,1.8321,1.8321,1.8321,64000000.0
2008-11-26 00:49:00,1.8321,1.8321,1.8321,1.8321,96000000.0
2008-11-26 00:50:00,1.8321,1.8321,1.8302,1.8302,116400000.0
2008-11-26 00:51:00,1.8308,1.8308,1.8305,1.8305,8200000.0
2008-11-26 00:52:00,1.8303,1.8303,1.8298,1.8299,16800000.0
2008-11-26 00:53:00,1.8299,1.8299,1.8299,1.8299,6400000.0
2008-11-26 00:54:00,1.8299,1.8302,1.8299,1.8302,44800000.0
2008-11-26 00:55:00,1.83015,1.83015,1.83015,1.83015,1600000.0
2008-11-26 00:56:00,1.83015,1.83015,1.8301,1.8301,3200000.0
2008-11-26 00:57:00,1.8302,1.8302,1.8299,1.8299,9600000.0
2008-11-26 00:58:00,1.8299,1.8299,1.8299,1.8299,38400000.0
2008-11-26 00:59:00,1.8299,1.8299,1.8299,1.8299,25600000.0
2008-11-26 01:00:00,1.8299,1.8299,1.8299,1.8299,51200000.0
2008-11-26 01:01:00,1.8299,1.8299,1.8277,1.82885,76800000.0
2008-11-26 01:02:00,1.8292,1.82945,1.8259,1.8259,373400000.0
2008-11-26 01:03:00,1.82615,1.82825,1.8256,1.82735,156400000.0
2008-11-26 01:04:00,1.8273,1.8278,1.8273,1.8278,48000000.0
2008-11-26 01:05:00,1.8275,1.8278,1.8275,1.8278,56000000.0
2008-11-26 01:06:00,1.8278,1.8287,1.8278,1.8286,193600000.0
2008-11-26 01:07:00,1.8286,1.8286,1.8286,1.8286,96000000.0
2008-11-26 01:08:00,1.8286,1.8286,1.8286,1.8286,96000000.0
2008-11-26 01:09:00,1.8286,1.8286,1.8286,1.8286,112000000.0
2008-11-26 01:10:00,1.8286,1.8286,1.8286,1.8286,80000000.0
2008-11-26 01:11:00,1.8286,1.8286,1.8286,1.8286,64000000.0
2008-11-26 01:12:00,1.8286,1.8287,1.8285,1.8286,280000000.0
2008-11-26 01:13:00,1.8286,1.8286,1.8286,1.8286,176000000.0
2008-11-26 01:14:00,1.8286,1.8286,1.8286,1.8286,64000000.0
2008-11-26 01:15:00,1.8286,1.82895,1.8286,1.82895,85000000.0
2008-11-26 01:16:00,1.8289,1.8289,1.8286,1.8286,72200000.0
2008-11-26 01:17:00,1.82795,1.82812,1.82732,1.82788,144000000.0
2008-11-26 01:18:00,1.8286,1.8293,1.8284,1.8292,145000000.0
2008-11-26 01:19:00,1.8291,1.82975,1.829,1.82905,57000000.0
2008-11-26 01:20:00,1.82895,1.82895,1.8288,1.82885,9400000.0
2008-11-26 01:21:00,1.82905,1.8293,1.82905,1.8292,12400000.0
2008-11-26 01:22:00,1.8294,1.83,1.82905,1.82945,45800000.0
2008-11-26 01:23:00,1.82945,1.82945,1.8294,1.8294,21000000.0
2008-11-26 01:24:00,1.82955,1.8302,1.82955,1.83015,62800000.0
2008-11-26 01:25:00,1.8301,1.8301,1.8295,1.8296,97800000.0
2008-11-26 01:26:00,1.8296,1.8306,1.8296,1.8305,73800000.0
2008-11-26 01:27:00,1.83045,1.8306,1.8303,1.8304,16200000.0
2008-11-26 01:28:00,1.83035,1.8305,1.8303,1.8305,8800000.0
2008-11-26 01:29:00,1.83055,1.83095,1.83045,1.8307,50000000.0
2008-11-26 01:30:00,1.8307,1.8308,1.8303,1.8304,66200000.0
2008-11-26 01:31:00,1.8304,1.83065,1.8304,1.83055,326000000.0
2008-11-26 01:32:00,1.83055,1.83055,1.8304,1.83045,85800000.0
2008-11-26 01:33:00,1.8307,1.831,1.83035,1.831,29200000.0
2008-11-26 01:34:00,1.83095,1.83095,1.83095,1.83095,1600000.0
2008-11-26 01:35:00,1.83085,1.83085,1.83085,1.83085,1600000.0
2008-11-26 01:36:00,1.83075,1.83075,1.8307,1.8307,20400000.0
2008-11-26 01:37:00,1.8307,1.8308,1.8307,1.8307,54400000.0
2008-11-26 01:38:00,1.83075,1.8316,1.8307,1.8316,52314000.0
2008-11-26 01:39:00,1.8316,1.8316,1.83135,1.83135,27200000.0
2008-11-26 01:40:00,1.83135,1.83165,1.83135,1.83145,14400000.0
2008-11-26 01:41:00,1.83145,1.83145,1.83085,1.83085,14800000.0
2008-11-26 01:42:00,1.83095,1.83105,1.8307,1.8307,181600000.0
2008-11-26 01:43:00,1.8307,1.8307,1.8305,1.8307,41400000.0
2008-11-26 01:44:00,1.8307,1.8307,1.8307,1.8307,168000000.0
2008-11-26 01:45:00,1.8307,1.8307,1.8307,1.8307,304000000.0
2008-11-26 01:46:00,1.8307,1.8307,1.8307,1.8307,56000000.0
2008-11-26 01:47:00,1.83017,1.83075,1.82963,1.83075,388600000.0
2008-11-26 01:48:00,1.8307,1.83119,1.82981,1.8303,164600000.0
2008-11-26 01:49:00,1.83049,1.83095,1.83008,1.83074,233400000.0
2008-11-26 01:50:00,1.83112,1.83112,1.83014,1.83014,198600000.0
2008-11-26 01:51:00,1.83084,1.83093,1.82991,1.8309,203800000.0
2008-11-26 01:52:00,1.83085,1.8309,1.83085,1.8309,4800000.0
2008-11-26 01:53:00,1.83085,1.83095,1.8307,1.8307,47800000.0
2008-11-26 01:54:00,1.8307,1.8307,1.8307,1.8307,40000000.0
2008-11-26 01:55:00,1.83015,1.8307,1.82974,1.8302,42000000.0
2008-11-26 01:56:00,1.83075,1.8308,1.83075,1.8308,3600000.0
2008-11-26 01:57:00,1.83097,1.83097,1.82991,1.82991,84000001.0
2008-11-26 01:58:00,1.83012,1.83035,1.82989,1.8302,44200000.0
2008-11-26 01:59:00,1.83004,1.83013,1.82943,1.82969,205800000.0
2008-11-26 02:00:00,1.8307,1.8307,1.8307,1.8307,24000000.0
2008-11-26 02:01:00,1.8307,1.8307,1.8307,1.8307,8000000.0
2008-11-26 02:02:00,1.8307,1.8307,1.8307,1.8307,56000000.0
2008-11-26 02:03:00,1.8307,1.8307,1.8307,1.8307,48000000.0
2008-11-26 02:04:00,1.82946,1.83025,1.82946,1.83025,43000000.0
2008-11-26 02:05:00,1.8307,1.8307,1.8307,1.8307,32000000.0
2008-11-26 02:06:00,1.8307,1.8307,1.8287,1.8289,60200000.0
2008-11-26 02:07:00,1.82904,1.82904,1.82855,1.82855,4800000.0
2008-11-26 02:08:00,1.8289,1.8292,1.8287,1.8292,71000000.0
2008-11-26 02:09:00,1.8291,1.8292,1.8289,1.8291,172799999.0
2008-11-26 02:10:00,1.8291,1.8293,1.8291,1.8293,201799999.0
2008-11-26 02:11:00,1.8293,1.82935,1.8293,1.8293,203000000.0
2008-11-26 02:12:00,1.8293,1.8293,1.8289,1.8289,656000000.0
2008-11-26 02:13:00,1.82915,1.8292,1.82615,1.8263,559100000.0
2008-11-26 02:14:00,1.8263,1.8263,1.8263,1.8263,352000000.0
2008-11-26 02:15:00,1.8263,1.8263,1.8263,1.8263,288000000.0
2008-11-26 02:16:00,1.8263,1.8263,1.82415,1.82435,304800000.0
2008-11-26 02:17:00,1.82435,1.82455,1.8241,1.8243,236000000.0
2008-11-26 02:18:00,1.8242,1.82475,1.8241,1.8244,164800000.0
2008-11-26 02:19:00,1.8244,1.8251,1.82385,1.8244,777200001.0
2008-11-26 02:20:00,1.8244,1.8244,1.82225,1.8229,511200000.0
2008-11-26 02:21:00,1.8229,1.8231,1.8229,1.8231,240000000.0
2008-11-26 02:22:00,1.8231,1.8231,1.8231,1.8231,80000000.0
2008-11-26 02:23:00,1.8232,1.8232,1.8231,1.8231,243200000.0
2008-11-26 02:24:00,1.8231,1.8231,1.8231,1.8231,256000000.0
2008-11-26 02:25:00,1.8231,1.8231,1.82245,1.8231,557800001.0
2008-11-26 02:26:00,1.8231,1.8231,1.82245,1.8231,640000000.0
2008-11-26 02:27:00,1.8231,1.8231,1.8229,1.8231,276800004.0
2008-11-26 02:28:00,1.8231,1.8231,1.8217,1.8219,335200000.0
2008-11-26 02:29:00,1.822,1.823,1.822,1.823,444400000.0
2008-11-26 02:30:00,1.823,1.8232,1.8228,1.8232,484000000.0
2008-11-26 02:31:00,1.8232,1.8232,1.8232,1.8232,656000000.0
2008-11-26 02:32:00,1.8232,1.8235,1.8231,1.8232,1347600002.0
2008-11-26 02:33:00,1.8233,1.8236,1.82305,1.8232,216000000.0
2008-11-26 02:34:00,1.8232,1.8233,1.8232,1.8233,792000000.0
2008-11-26 02:35:00,1.8235,1.82365,1.8234,1.8234,81000000.0
2008-11-26 02:36:00,1.8234,1.82385,1.8234,1.8234,73400000.0
2008-11-26 02:37:00,1.8234,1.82345,1.8234,1.8234,56200000.0
2008-11-26 02:38:00,1.82325,1.824,1.82325,1.824,42200000.0
2008-11-26 02:39:00,1.824,1.8252,1.82395,1.8252,91000000.0
2008-11-26 02:40:00,1.8252,1.82585,1.8252,1.8256,66000000.0
2008-11-26 02:41:00,1.8256,1.8259,1.8254,1.8257,912800011.0
2008-11-26 02:42:00,1.8257,1.8257,1.8257,1.8257,552000000.0
2008-11-26 02:43:00,1.8257,1.8257,1.8257,1.8257,72000000.0
2008-11-26 02:44:00,1.8257,1.8257,1.8256,1.8257,480000000.0
2008-11-26 02:45:00,1.8257,1.8257,1.82495,1.82495,760000000.0
2008-11-26 02:46:00,1.82555,1.8257,1.82275,1.8257,421600000.0
2008-11-26 02:47:00,1.823,1.8257,1.823,1.82555,587000000.0
2008-11-26 02:48:00,1.823,1.8246,1.823,1.8244,422400000.0
2008-11-26 02:49:00,1.8244,1.8244,1.8244,1.8244,120000000.0
2008-11-26 02:50:00,1.8244,1.8247,1.8244,1.8247,59400000.0
2008-11-26 02:51:00,1.8247,1.8247,1.8247,1.8247,6000000.0
2008-11-26 02:52:00,1.8247,1.8247,1.8245,1.8245,24000000.0
2008-11-26 02:53:00,1.8245,1.8247,1.8245,1.8246,88800000.0
2008-11-26 02:54:00,1.8246,1.82535,1.8246,1.82535,679200000.0
2008-11-26 02:55:00,1.82605,1.82625,1.82535,1.8256,303599999.0
2008-11-26 02:56:00,1.8256,1.8256,1.8256,1.8256,16000000.0
2008-11-26 02:57:00,1.8256,1.8256,1.8254,1.8256,224000000.0
2008-11-26 02:58:00,1.82474,1.82534,1.82345,1.82505,70400000.0
2008-11-26 02:59:00,1.8256,1.8256,1.8243,1.8245,19600000.0
2008-11-26 03:00:00,1.82415,1.8258,1.8241,1.8248,73000000.0
2008-11-26 03:01:00,1.825,1.8253,1.82495,1.8251,527800000.0
2008-11-26 03:02:00,1.8251,1.8251,1.8251,1.8251,48000000.0
2008-11-26 03:03:00,1.8251,1.8251,1.8251,1.8251,72000000.0
2008-11-26 03:04:00,1.8251,1.8251,1.8251,1.8251,8000000.0
2008-11-26 03:05:00,1.8251,1.8251,1.8251,1.8251,32000000.0
2008-11-26 03:06:00,1.8251,1.8251,1.8251,1.8251,16000000.0
2008-11-26 03:07:00,1.8251,1.8251,1.8251,1.8251,64000000.0
2008-11-26 03:08:00,1.8251,1.82565,1.8251,1.82565,74000000.0
2008-11-26 03:09:00,1.82555,1.82605,1.82515,1.8254,63000000.0
2008-11-26 03:10:00,1.8254,1.82595,1.82525,1.82525,53000000.0
2008-11-26 03:11:00,1.8254,1.8254,1.8254,1.8254,32000000.0
2008-11-26 03:12:00,1.8254,1.8254,1.8254,1.8254,96000000.0
2008-11-26 03:13:00,1.8254,1.8255,1.8253,1.8253,25600000.0
2008-11-26 03:14:00,1.8252,1.8265,1.8252,1.82585,127200000.0
2008-11-26 03:15:00,1.8258,1.8258,1.8258,1.8258,261399997.0
2008-11-26 03:16:00,1.8258,1.8265,1.8258,1.82585,163200000.0
2008-11-26 03:17:00,1.826,1.8262,1.826,1.826,168000000.0
2008-11-26 03:18:00,1.8259,1.82605,1.8258,1.8258,33800000.0
2008-11-26 03:19:00,1.82527,1.82634,1.82499,1.82564,118400000.0
2008-11-26 03:20:00,1.82581,1.8263,1.82525,1.8259,22400000.0
2008-11-26 03:21:00,1.8259,1.8259,1.8259,1.8259,148400002.0
2008-11-26 03:22:00,1.82595,1.82715,1.82595,1.8263,62000000.0
2008-11-26 03:23:00,1.82715,1.82715,1.82595,1.8267,39800000.0
2008-11-26 03:24:00,1.8267,1.8267,1.8267,1.8267,42800000.0
2008-11-26 03:25:00,1.8267,1.8267,1.8267,1.8267,296200002.0
2008-11-26 03:26:00,1.8267,1.8267,1.8267,1.8267,208000000.0
2008-11-26 03:27:00,1.8267,1.8267,1.8267,1.8267,32000000.0
2008-11-26 03:28:00,1.8267,1.8267,1.8253,1.8255,92600000.0
2008-11-26 03:29:00,1.82573,1.82573,1.82533,1.82533,72000000.0
2008-11-26 03:30:00,1.82545,1.8255,1.8254,1.8255,15200000.0
2008-11-26 03:31:00,1.82527,1.82567,1.82498,1.82498,34800000.0
2008-11-26 03:32:00,1.8254,1.8254,1.8254,1.8254,16000000.0
2008-11-26 03:33:00,1.8254,1.8254,1.8254,1.8254,40000000.0
2008-11-26 03:34:00,1.82529,1.82538,1.82461,1.82503,78000000.0
2008-11-26 03:35:00,1.82504,1.82516,1.82449,1.8247,63400001.0
2008-11-26 03:36:00,1.8254,1.8254,1.8254,1.8254,8000000.0
2008-11-26 03:37:00,1.82511,1.82522,1.82453,1.82475,206000000.0
2008-11-26 03:38:00,1.8255,1.8255,1.8254,1.8254,49600000.0
2008-11-26 03:39:00,1.8254,1.8254,1.82305,1.8242,159600000.0
2008-11-26 03:40:00,1.82363,1.82408,1.8232,1.82364,31000000.0
2008-11-26 03:41:00,1.82397,1.82402,1.82337,1.82401,77400000.0
2008-11-26 03:42:00,1.8242,1.8242,1.8242,1.8242,32000000.0
2008-11-26 03:43:00,1.8244,1.82455,1.8244,1.8245,69800000.0
2008-11-26 03:44:00,1.8245,1.8245,1.8245,1.8245,31000000.0
2008-11-26 03:45:00,1.8245,1.8247,1.8245,1.8247,30200000.0
2008-11-26 03:46:00,1.8248,1.8258,1.82475,1.82505,125600000.0
2008-11-26 03:47:00,1.8252,1.8252,1.8252,1.8252,148000000.0
2008-11-26 03:48:00,1.8252,1.8254,1.8252,1.8254,42600000.0
2008-11-26 03:49:00,1.8254,1.8254,1.8254,1.8254,4800000.0
2008-11-26 03:50:00,1.8254,1.82555,1.82535,1.8255,46000000.0
2008-11-26 03:51:00,1.8255,1.8263,1.8255,1.8258,143600000.0
2008-11-26 03:52:00,1.826,1.8261,1.8258,1.826,116800000.0
2008-11-26 03:53:00,1.826,1.82645,1.826,1.82645,53000000.0
2008-11-26 03:54:00,1.8264,1.8264,1.8259,1.8261,57600000.0
2008-11-26 03:55:00,1.8259,1.8259,1.8259,1.8259,35200000.0
2008-11-26 03:56:00,1.8259,1.82595,1.8259,1.8259,57800000.0
2008-11-26 03:57:00,1.8259,1.8259,1.8259,1.8259,40000000.0
2008-11-26 03:58:00,1.8259,1.8262,1.8258,1.8259,32800000.0
2008-11-26 03:59:00,1.8259,1.8259,1.8259,1.8259,16000000.0
2008-11-26 04:00:00,1.82468,1.82608,1.82468,1.82523,78800000.0
2008-11-26 04:01:00,1.82555,1.82582,1.82531,1.82566,38000000.0
2008-11-26 04:02:00,1.8259,1.8259,1.8259,1.8259,16000000.0
2008-11-26 04:03:00,1.8259,1.8259,1.8259,1.8259,48000000.0
2008-11-26 04:04:00,1.8259,1.8259,1.8259,1.8259,112000000.0
2008-11-26 04:05:00,1.8259,1.82595,1.8259,1.8259,27600000.0
2008-11-26 04:06:00,1.8259,1.82595,1.8259,1.82595,10800000.0
2008-11-26 04:07:00,1.8259,1.8259,1.8259,1.8259,41000000.0
2008-11-26 04:08:00,1.8259,1.8259,1.8259,1.8259,32000000.0
2008-11-26 04:09:00,1.8259,1.8259,1.8259,1.8259,56000000.0
2008-11-26 04:10:00,1.8259,1.8259,1.8259,1.8259,56000000.0
2008-11-26 04:11:00,1.8259,1.8259,1.82435,1.82435,33800000.0
2008-11-26 04:12:00,1.8244,1.8248,1.82375,1.8239,185400000.0
2008-11-26 04:13:00,1.8239,1.8239,1.82315,1.82375,106000000.0
2008-11-26 04:14:00,1.82315,1.8239,1.8222,1.82285,74400000.0
2008-11-26 04:15:00,1.82265,1.82275,1.8225,1.8226,46800000.0
2008-11-26 04:16:00,1.8225,1.82265,1.8223,1.82265,26000000.0
2008-11-26 04:17:00,1.8225,1.8231,1.8225,1.82295,39400000.0
2008-11-26 04:18:00,1.82225,1.82345,1.82225,1.8231,52400000.0
2008-11-26 04:19:00,1.8231,1.8231,1.8229,1.8229,83400000.0
2008-11-26 04:20:00,1.8229,1.82325,1.8228,1.82315,76800000.0
2008-11-26 04:21:00,1.82305,1.82305,1.8229,1.8229,107600000.0
2008-11-26 04:22:00,1.8229,1.8229,1.8229,1.8229,40000000.0
2008-11-26 04:23:00,1.8229,1.8229,1.8229,1.8229,24000000.0
2008-11-26 04:24:00,1.8229,1.8229,1.8213,1.82195,60600000.0
2008-11-26 04:25:00,1.82205,1.8224,1.822,1.8224,55000000.0
2008-11-26 04:26:00,1.8224,1.82275,1.82225,1.8225,75600000.0
2008-11-26 04:27:00,1.82295,1.8238,1.82235,1.8224,88600000.0
2008-11-26 04:28:00,1.8224,1.8224,1.8224,1.8224,104000000.0
2008-11-26 04:29:00,1.8224,1.82355,1.8223,1.8225,120600000.0
2008-11-26 04:30:00,1.8225,1.82335,1.82235,1.82235,83600000.0
2008-11-26 04:31:00,1.8225,1.8225,1.8225,1.8225,144000000.0
2008-11-26 04:32:00,1.82255,1.8227,1.82255,1.82265,9600000.0
2008-11-26 04:33:00,1.82285,1.82285,1.82285,1.82285,1800000.0
2008-11-26 04:34:00,1.8231,1.82333,1.82256,1.82299,520000000.0
2008-11-26 04:35:00,1.82345,1.82345,1.82345,1.82345,1800000.0
2008-11-26 04:36:00,1.82355,1.82365,1.8227,1.823,21600000.0
2008-11-26 04:37:00,1.82355,1.8238,1.8235,1.8235,111600000.0
2008-11-26 04:38:00,1.8235,1.8235,1.8235,1.8235,89800000.0
2008-11-26 04:39:00,1.8235,1.8235,1.8235,1.8235,24000000.0
2008-11-26 04:40:00,1.8235,1.8235,1.8235,1.8235,64000000.0
2008-11-26 04:41:00,1.8235,1.8235,1.8235,1.8235,56000000.0
2008-11-26 04:42:00,1.8235,1.8236,1.8221,1.82285,52400000.0
2008-11-26 04:43:00,1.823,1.82365,1.823,1.8235,19400000.0
2008-11-26 04:44:00,1.8234,1.82385,1.8234,1.8235,12800000.0
2008-11-26 04:45:00,1.8234,1.8234,1.8234,1.8234,8000000.0
2008-11-26 04:46:00,1.82355,1.82375,1.8233,1.82375,29400000.0
2008-11-26 04:47:00,1.82335,1.82385,1.82315,1.8232,158599995.0
2008-11-26 04:48:00,1.8232,1.8232,1.8232,1.8232,74399997.0
2008-11-26 04:49:00,1.8232,1.8232,1.8232,1.8232,173599993.0
2008-11-26 04:50:00,1.82325,1.8239,1.8232,1.8237,217199999.0
2008-11-26 04:51:00,1.8237,1.8237,1.8237,1.8237,528000000.0
2008-11-26 04:52:00,1.8237,1.8237,1.8237,1.8237,198400000.0
2008-11-26 04:53:00,1.8237,1.8238,1.8237,1.8237,164999999.0
2008-11-26 04:54:00,1.8237,1.8237,1.8237,1.8237,53199999.0
2008-11-26 04:55:00,1.82385,1.8246,1.82385,1.8246,20600000.0
2008-11-26 04:56:00,1.82455,1.8263,1.82415,1.8242,123000000.0
2008-11-26 04:57:00,1.8235,1.8243,1.8235,1.8241,48800000.0
2008-11-26 04:58:00,1.8242,1.8243,1.8242,1.8242,136000000.0
2008-11-26 04:59:00,1.8242,1.8245,1.8242,1.8244,188600000.0
2008-11-26 05:00:00,1.8244,1.8249,1.82425,1.8244,373399992.0
2008-11-26 05:01:00,1.8244,1.82495,1.8244,1.82495,60400000.0
2008-11-26 05:02:00,1.82495,1.82505,1.8248,1.82485,28800000.0
2008-11-26 05:03:00,1.82505,1.82505,1.8244,1.8244,32200000.0
2008-11-26 05:04:00,1.8247,1.82535,1.82465,1.8248,40800000.0
2008-11-26 05:05:00,1.8248,1.8248,1.8248,1.8248,4000000.0
2008-11-26 05:06:00,1.8248,1.8248,1.8248,1.8248,11000000.0
2008-11-26 05:07:00,1.8248,1.8248,1.8248,1.8248,12000000.0
2008-11-26 05:08:00,1.8248,1.8248,1.8248,1.8248,18000000.0
2008-11-26 05:09:00,1.8248,1.82635,1.8248,1.82525,58600000.0
2008-11-26 05:10:00,1.82502,1.82524,1.82462,1.82489,521199997.0
2008-11-26 05:11:00,1.82545,1.82545,1.8254,1.8254,9400000.0
2008-11-26 05:12:00,1.82545,1.82545,1.8254,1.82545,22400000.0
2008-11-26 05:13:00,1.82555,1.82585,1.8254,1.82585,39000000.0
2008-11-26 05:14:00,1.8258,1.826,1.8253,1.8257,92799998.0
2008-11-26 05:15:00,1.82575,1.82625,1.8255,1.82575,91200000.0
2008-11-26 05:16:00,1.8257,1.8263,1.82565,1.8261,87000000.0
2008-11-26 05:17:00,1.8262,1.8263,1.8257,1.8257,62400000.0
2008-11-26 05:18:00,1.8257,1.8259,1.8257,1.8258,68000000.0
2008-11-26 05:19:00,1.8258,1.8261,1.8257,1.82595,165200000.0
2008-11-26 05:20:00,1.8262,1.8265,1.82595,1.8261,66600000.0
2008-11-26 05:21:00,1.826,1.826,1.82475,1.8249,33600000.0
2008-11-26 05:22:00,1.82485,1.82525,1.8244,1.82505,218400000.0
2008-11-26 05:23:00,1.82515,1.82545,1.82455,1.82455,51800000.0
2008-11-26 05:24:00,1.82455,1.825,1.8245,1.82485,508799988.0
2008-11-26 05:25:00,1.8249,1.8252,1.82455,1.82505,77400000.0
2008-11-26 05:26:00,1.8252,1.82585,1.8245,1.8256,171399999.0
2008-11-26 05:27:00,1.8256,1.8256,1.8243,1.8249,189600000.0
2008-11-26 05:28:00,1.82475,1.82505,1.82475,1.825,49600000.0
2008-11-26 05:29:00,1.825,1.82505,1.825,1.825,19200000.0
2008-11-26 05:30:00,1.825,1.82505,1.825,1.825,64000000.0
2008-11-26 05:31:00,1.825,1.825,1.825,1.825,16000000.0
2008-11-26 05:32:00,1.825,1.82505,1.825,1.825,89600000.0
2008-11-26 05:33:00,1.82462,1.82491,1.82421,1.82481,190200001.0
2008-11-26 05:34:00,1.825,1.825,1.825,1.825,40000000.0
2008-11-26 05:35:00,1.825,1.82565,1.825,1.82565,13400000.0
2008-11-26 05:36:00,1.8257,1.8259,1.8251,1.8251,163000002.0
2008-11-26 05:37:00,1.8251,1.8251,1.8251,1.8251,16200001.0
2008-11-26 05:38:00,1.82463,1.82506,1.82417,1.82447,327600000.0
2008-11-26 05:39:00,1.82471,1.82542,1.82414,1.8244,349799997.0
2008-11-26 05:40:00,1.82515,1.82565,1.8251,1.8253,38600001.0
2008-11-26 05:41:00,1.8253,1.8254,1.8253,1.8254,26800000.0
2008-11-26 05:42:00,1.8255,1.82565,1.8253,1.8253,25800000.0
2008-11-26 05:43:00,1.8255,1.8256,1.8255,1.82555,10000000.0
2008-11-26 05:44:00,1.82545,1.8255,1.8253,1.8253,15400000.0
2008-11-26 05:45:00,1.8257,1.8259,1.82535,1.82535,7200000.0
2008-11-26 05:46:00,1.82545,1.8255,1.82425,1.8244,238600005.0
2008-11-26 05:47:00,1.8244,1.8245,1.8244,1.8245,383000011.0
2008-11-26 05:48:00,1.8245,1.8256,1.8245,1.8256,38200000.0
2008-11-26 05:49:00,1.8257,1.8261,1.8256,1.8257,172800000.0
2008-11-26 05:50:00,1.82582,1.8259,1.82431,1.82459,161200000.0
2008-11-26 05:51:00,1.8257,1.8257,1.8256,1.8257,128000000.0
2008-11-26 05:52:00,1.8256,1.8256,1.82395,1.824,54400000.0
2008-11-26 05:53:00,1.8242,1.8253,1.8242,1.8253,26400000.0
2008-11-26 05:54:00,1.82406,1.82509,1.82396,1.82477,587400000.0
2008-11-26 05:55:00,1.82435,1.82467,1.82382,1.82417,466200000.0
2008-11-26 05:56:00,1.8256,1.8256,1.8255,1.8255,4400000.0
2008-11-26 05:57:00,1.8255,1.8255,1.8244,1.8255,93000000.0
2008-11-26 05:58:00,1.8255,1.8255,1.8244,1.8248,122000000.0
2008-11-26 05:59:00,1.8248,1.8248,1.8248,1.8248,104000000.0
2008-11-26 06:00:00,1.8248,1.8248,1.8248,1.8248,40000000.0
2008-11-26 06:01:00,1.8248,1.8248,1.8248,1.8248,40000000.0
2008-11-26 06:02:00,1.8248,1.8248,1.82405,1.82405,41000000.0
2008-11-26 06:03:00,1.8242,1.8242,1.8236,1.8237,64800000.0
2008-11-26 06:04:00,1.8237,1.8237,1.8237,1.8237,80000000.0
2008-11-26 06:05:00,1.8237,1.8243,1.82355,1.8243,181600000.0
2008-11-26 06:06:00,1.8243,1.82465,1.8243,1.82455,90000000.0
2008-11-26 06:07:00,1.8244,1.8244,1.82435,1.82435,9600000.0
2008-11-26 06:08:00,1.8247,1.82495,1.8247,1.8249,16200000.0
2008-11-26 06:09:00,1.8251,1.82515,1.8248,1.825,200800000.0
2008-11-26 06:10:00,1.825,1.82545,1.825,1.82545,51200000.0
2008-11-26 06:11:00,1.8253,1.82575,1.825,1.8257,244800000.0
2008-11-26 06:12:00,1.82575,1.82575,1.8253,1.8253,360200000.0
2008-11-26 06:13:00,1.8253,1.8253,1.82465,1.8253,394400000.0
2008-11-26 06:14:00,1.8253,1.8253,1.8236,1.82395,198400000.0
2008-11-26 06:15:00,1.82395,1.82465,1.82345,1.8241,109600000.0
2008-11-26 06:16:00,1.82415,1.82525,1.82415,1.82505,32400000.0
2008-11-26 06:17:00,1.82485,1.82505,1.82425,1.8244,54400000.0
2008-11-26 06:18:00,1.8244,1.82485,1.8243,1.8246,79200000.0
2008-11-26 06:19:00,1.82465,1.82615,1.82455,1.8259,83200000.0
2008-11-26 06:20:00,1.82605,1.82625,1.8258,1.8258,28200000.0
2008-11-26 06:21:00,1.82595,1.82635,1.82595,1.82635,28200000.0
2008-11-26 06:22:00,1.8262,1.82625,1.8256,1.8256,53000000.0
2008-11-26 06:23:00,1.8258,1.82625,1.82565,1.82565,65000000.0
2008-11-26 06:24:00,1.8258,1.82605,1.82565,1.826,147199998.0
2008-11-26 06:25:00,1.8262,1.8272,1.8261,1.8272,259600000.0
2008-11-26 06:26:00,1.8272,1.8272,1.8272,1.8272,40000000.0
2008-11-26 06:27:00,1.8272,1.8272,1.8272,1.8272,48000000.0
2008-11-26 06:28:00,1.8272,1.8272,1.8272,1.8272,320000000.0
2008-11-26 06:29:00,1.8272,1.8272,1.8272,1.8272,184000000.0
2008-11-26 06:30:00,1.8272,1.8272,1.8272,1.8272,56000000.0
2008-11-26 06:31:00,1.8272,1.8274,1.8272,1.8272,57000000.0
2008-11-26 06:32:00,1.8272,1.82725,1.8272,1.8272,17800000.0
2008-11-26 06:33:00,1.8273,1.8295,1.8273,1.8295,52200000.0
2008-11-26 06:34:00,1.8294,1.8297,1.82905,1.8295,58400000.0
2008-11-26 06:35:00,1.8295,1.8295,1.8263,1.8268,814200000.0
2008-11-26 06:36:00,1.8268,1.82865,1.8268,1.82865,106400000.0
2008-11-26 06:37:00,1.82865,1.82885,1.8286,1.82885,95000000.0
2008-11-26 06:38:00,1.82885,1.82935,1.82885,1.8293,221400000.0
2008-11-26 06:39:00,1.8293,1.82945,1.8293,1.82945,49800000.0
2008-11-26 06:40:00,1.82955,1.8298,1.8293,1.8296,409200000.0
2008-11-26 06:41:00,1.8296,1.82995,1.82905,1.8296,642000000.0
2008-11-26 06:42:00,1.8297,1.8297,1.8296,1.8296,71200000.0
2008-11-26 06:43:00,1.8296,1.8296,1.8294,1.8295,200000000.0
2008-11-26 06:44:00,1.8295,1.8295,1.82895,1.8295,480000000.0
2008-11-26 06:45:00,1.8295,1.8295,1.8295,1.8295,96000000.0
2008-11-26 06:46:00,1.8295,1.8295,1.8295,1.8295,72000000.0
2008-11-26 06:47:00,1.8297,1.82995,1.8296,1.8296,13200000.0
2008-11-26 06:48:00,1.8296,1.82979,1.82901,1.82931,285200000.0
2008-11-26 06:49:00,1.8297,1.8297,1.8297,1.8297,48000000.0
2008-11-26 06:50:00,1.8297,1.8297,1.8297,1.8297,176000000.0
2008-11-26 06:51:00,1.8297,1.8297,1.8297,1.8297,40000000.0
2008-11-26 06:52:00,1.82919,1.8296,1.8287,1.82918,1201599994.0
2008-11-26 06:53:00,1.82907,1.82968,1.82884,1.82905,575800000.0
2008-11-26 06:54:00,1.82995,1.82995,1.82955,1.82955,35400000.0
2008-11-26 06:55:00,1.82936,1.82965,1.82882,1.82932,290800000.0
2008-11-26 06:56:00,1.82967,1.82983,1.82919,1.82975,263800001.0
2008-11-26 06:57:00,1.8299,1.8304,1.8296,1.8302,135199999.0
2008-11-26 06:58:00,1.8302,1.83035,1.83,1.83025,408599991.0
2008-11-26 06:59:00,1.83035,1.83045,1.83,1.83,109999998.0
2008-11-26 07:00:00,1.83025,1.8305,1.82995,1.8301,252000000.0
2008-11-26 07:01:00,1.8301,1.8302,1.8301,1.8301,196800000.0
2008-11-26 07:02:00,1.8301,1.8301,1.8301,1.8301,24000000.0
2008-11-26 07:03:00,1.8301,1.83035,1.8301,1.83035,107600000.0
2008-11-26 07:04:00,1.82995,1.8307,1.82995,1.8301,46800000.0
2008-11-26 07:05:00,1.82902,1.83041,1.82902,1.82944,383599996.0
2008-11-26 07:06:00,1.83012,1.83022,1.82879,1.82933,341800002.0
2008-11-26 07:07:00,1.8301,1.8301,1.8301,1.8301,40000000.0
2008-11-26 07:08:00,1.8301,1.8301,1.82925,1.82925,160800000.0
2008-11-26 07:09:00,1.8278,1.828,1.8277,1.828,35000000.0
2008-11-26 07:10:00,1.82815,1.8282,1.82755,1.82765,40600000.0
2008-11-26 07:11:00,1.8278,1.8278,1.8278,1.8278,20000000.0
2008-11-26 07:12:00,1.8278,1.8278,1.8268,1.827,39000000.0
2008-11-26 07:13:00,1.8269,1.82745,1.8269,1.8274,25600000.0
2008-11-26 07:14:00,1.8268,1.82975,1.82675,1.82935,249800000.0
2008-11-26 07:15:00,1.8292,1.8292,1.8289,1.8291,45800000.0
2008-11-26 07:16:00,1.8291,1.8291,1.8291,1.8291,22000000.0
2008-11-26 07:17:00,1.8291,1.82985,1.829,1.82905,57200000.0
2008-11-26 07:18:00,1.82905,1.8298,1.8289,1.8297,64800000.0
2008-11-26 07:19:00,1.82975,1.82975,1.8288,1.82975,368599999.0
2008-11-26 07:20:00,1.8293,1.83005,1.8291,1.8293,59600000.0
2008-11-26 07:21:00,1.82945,1.82955,1.8293,1.82955,30600000.0
2008-11-26 07:22:00,1.82975,1.82975,1.82935,1.82975,20000000.0
2008-11-26 07:23:00,1.8298,1.83,1.8293,1.82995,70000000.0
2008-11-26 07:24:00,1.83015,1.83015,1.83005,1.83005,9000000.0
2008-11-26 07:25:00,1.83015,1.83065,1.83015,1.83065,21600000.0
2008-11-26 07:26:00,1.83,1.83015,1.8299,1.8301,59000000.0
2008-11-26 07:27:00,1.83,1.83005,1.8299,1.83,62400000.0
2008-11-26 07:28:00,1.82995,1.82995,1.8299,1.8299,13600000.0
2008-11-26 07:29:00,1.8299,1.8299,1.8299,1.8299,7000000.0
2008-11-26 07:30:00,1.8299,1.8299,1.8291,1.8291,11200000.0
2008-11-26 07:31:00,1.82905,1.82945,1.82885,1.8289,55800000.0
2008-11-26 07:32:00,1.8288,1.83,1.8288,1.8289,136599997.0
2008-11-26 07:33:00,1.8289,1.8289,1.8289,1.8289,134399992.0
2008-11-26 07:34:00,1.8289,1.8289,1.8289,1.8289,184799989.0
2008-11-26 07:35:00,1.8289,1.8289,1.8289,1.8289,117599993.0
2008-11-26 07:36:00,1.8289,1.8289,1.8289,1.8289,184799989.0
2008-11-26 07:37:00,1.8289,1.8289,1.8289,1.8289,100799994.0
2008-11-26 07:38:00,1.8289,1.829,1.8289,1.8289,71999996.0
2008-11-26 07:39:00,1.8289,1.82915,1.8288,1.8289,183199992.0
2008-11-26 07:40:00,1.8289,1.82905,1.8289,1.829,44800000.0
2008-11-26 07:41:00,1.82895,1.82985,1.82895,1.82985,11800000.0
2008-11-26 07:42:00,1.83025,1.8303,1.8299,1.8299,4600000.0
2008-11-26 07:43:00,1.82955,1.82992,1.82914,1.82973,122200000.0
2008-11-26 07:44:00,1.83,1.83,1.8288,1.829,9600000.0
2008-11-26 07:45:00,1.829,1.8298,1.829,1.8297,32600000.0
2008-11-26 07:46:00,1.82925,1.83055,1.82915,1.83045,81000000.0
2008-11-26 07:47:00,1.8304,1.8304,1.83,1.83,56200000.0
2008-11-26 07:48:00,1.83,1.83,1.83,1.83,23000000.0
2008-11-26 07:49:00,1.83,1.83,1.83,1.83,7000000.0
2008-11-26 07:50:00,1.83,1.83,1.83,1.83,7000000.0
2008-11-26 07:51:00,1.83,1.83,1.83,1.83,16000000.0
2008-11-26 07:52:00,1.83,1.83,1.83,1.83,2000000.0
2008-11-26 07:53:00,1.83,1.8304,1.82985,1.83,22600000.0
2008-11-26 07:54:00,1.83,1.83,1.83,1.83,12000000.0
2008-11-26 07:55:00,1.83,1.83085,1.8299,1.8304,45800000.0
2008-11-26 07:56:00,1.8304,1.8304,1.8304,1.8304,17000000.0
2008-11-26 07:57:00,1.8304,1.8312,1.82985,1.831,51200000.0
2008-11-26 07:58:00,1.83105,1.83115,1.8306,1.8307,30800000.0
2008-11-26 07:59:00,1.8307,1.8307,1.82885,1.8289,67800000.0
2008-11-26 08:00:00,1.8289,1.82935,1.8289,1.82895,60400000.0
2008-11-26 08:01:00,1.8291,1.83045,1.8289,1.8299,74400000.0
2008-11-26 08:02:00,1.8298,1.8298,1.82775,1.8284,30200000.0
2008-11-26 08:03:00,1.8283,1.82945,1.8279,1.828,101200000.0
2008-11-26 08:04:00,1.828,1.82985,1.828,1.8295,106399998.0
2008-11-26 08:05:00,1.82935,1.8295,1.82645,1.82645,56199999.0
2008-11-26 08:06:00,1.8265,1.8265,1.82535,1.82575,64600000.0
2008-11-26 08:07:00,1.8259,1.8279,1.82415,1.8266,70000000.0
2008-11-26 08:08:00,1.8268,1.82775,1.8266,1.8269,100000000.0
2008-11-26 08:09:00,1.8269,1.8275,1.8268,1.8275,23200000.0
2008-11-26 08:10:00,1.82745,1.82815,1.82745,1.82815,30600000.0
2008-11-26 08:11:00,1.82815,1.8283,1.82745,1.8278,35200000.0
2008-11-26 08:12:00,1.82785,1.828,1.8267,1.8273,45800000.0
2008-11-26 08:13:00,1.82725,1.8276,1.82695,1.8272,22200000.0
2008-11-26 08:14:00,1.8272,1.828,1.8272,1.8279,48000000.0
2008-11-26 08:15:00,1.8282,1.8282,1.82715,1.8273,74600000.0
2008-11-26 08:16:00,1.8273,1.82775,1.8273,1.82775,99200000.0
2008-11-26 08:17:00,1.8277,1.82785,1.8274,1.8274,31200000.0
2008-11-26 08:18:00,1.8275,1.8277,1.8275,1.8275,15400000.0
2008-11-26 08:19:00,1.8275,1.82825,1.8275,1.828,41000000.0
2008-11-26 08:20:00,1.828,1.82825,1.828,1.82825,17400000.0
2008-11-26 08:21:00,1.8283,1.8283,1.8279,1.8279,5400000.0
2008-11-26 08:22:00,1.828,1.8282,1.8279,1.8282,11600000.0
2008-11-26 08:23:00,1.82835,1.82865,1.8278,1.8282,41000000.0
2008-11-26 08:24:00,1.828,1.82965,1.828,1.8285,36200000.0
2008-11-26 08:25:00,1.82865,1.82865,1.8286,1.8286,3400000.0
2008-11-26 08:26:00,1.82865,1.82875,1.82855,1.82865,13200000.0
2008-11-26 08:27:00,1.82875,1.82925,1.8281,1.82835,56800000.0
2008-11-26 08:28:00,1.8284,1.82915,1.8284,1.82855,19400000.0
2008-11-26 08:29:00,1.82915,1.82915,1.8287,1.829,26200000.0
2008-11-26 08:30:00,1.82885,1.8299,1.8288,1.8299,29200000.0
2008-11-26 08:31:00,1.82995,1.8306,1.8298,1.8306,30600000.0
2008-11-26 08:32:00,1.8302,1.8306,1.83005,1.8303,28000000.0
2008-11-26 08:33:00,1.8303,1.8303,1.8302,1.8303,33000000.0
2008-11-26 08:34:00,1.8302,1.8303,1.8296,1.8302,24400000.0
2008-11-26 08:35:00,1.8288,1.82905,1.8284,1.82895,73000000.0
2008-11-26 08:36:00,1.82895,1.82915,1.8285,1.82915,86600000.0
2008-11-26 08:37:00,1.8291,1.8291,1.82875,1.82885,16400000.0
2008-11-26 08:38:00,1.8289,1.8296,1.8287,1.8287,220000000.0
2008-11-26 08:39:00,1.8287,1.82895,1.8286,1.8287,30200000.0
2008-11-26 08:40:00,1.8287,1.8287,1.8272,1.8274,145000000.0
2008-11-26 08:41:00,1.8274,1.82745,1.82705,1.82715,48600000.0
2008-11-26 08:42:00,1.8271,1.8273,1.8267,1.8268,71600000.0
2008-11-26 08:43:00,1.8268,1.8268,1.82665,1.82665,98200000.0
2008-11-26 08:44:00,1.8267,1.8275,1.8267,1.8275,22200000.0
2008-11-26 08:45:00,1.82665,1.8268,1.82665,1.8268,40000000.0
2008-11-26 08:46:00,1.82695,1.8272,1.8267,1.8268,55400000.0
2008-11-26 08:47:00,1.8268,1.8273,1.82665,1.8268,102200000.0
2008-11-26 08:48:00,1.8268,1.8268,1.8268,1.8268,159400000.0
2008-11-26 08:49:00,1.8268,1.8268,1.82605,1.82665,168000000.0
2008-11-26 08:50:00,1.82605,1.82735,1.82605,1.82735,129600000.0
2008-11-26 08:51:00,1.82725,1.82745,1.82665,1.8272,72000000.0
2008-11-26 08:52:00,1.8268,1.8284,1.8268,1.8284,65300000.0
2008-11-26 08:53:00,1.8284,1.829,1.8284,1.829,294800000.0
2008-11-26 08:54:00,1.829,1.829,1.829,1.829,120000000.0
2008-11-26 08:55:00,1.829,1.8294,1.8289,1.829,1066400000.0
2008-11-26 08:56:00,1.829,1.82945,1.8282,1.82915,312800000.0
2008-11-26 08:57:00,1.82935,1.82935,1.8282,1.8282,12800000.0
2008-11-26 08:58:00,1.82835,1.82835,1.8283,1.82835,6800000.0
2008-11-26 08:59:00,1.82845,1.82845,1.8283,1.8283,8400000.0
2008-11-26 09:00:00,1.8283,1.8286,1.8283,1.8284,45000000.0
2008-11-26 09:01:00,1.82855,1.8287,1.8285,1.8287,5400000.0
2008-11-26 09:02:00,1.8287,1.82885,1.8286,1.8286,7200000.0
2008-11-26 09:03:00,1.8287,1.8287,1.8285,1.8286,18800000.0
2008-11-26 09:04:00,1.8286,1.8295,1.82845,1.8287,58200000.0
2008-11-26 09:05:00,1.8287,1.8287,1.8287,1.8287,16000000.0
2008-11-26 09:06:00,1.8287,1.8289,1.8286,1.8286,29600000.0
2008-11-26 09:07:00,1.82815,1.82815,1.8274,1.82795,19600000.0
2008-11-26 09:08:00,1.82725,1.8279,1.8272,1.82755,57200000.0
2008-11-26 09:09:00,1.82745,1.82765,1.8273,1.8273,44400000.0
2008-11-26 09:10:00,1.8273,1.82745,1.8273,1.8273,30400000.0
2008-11-26 09:11:00,1.8273,1.82745,1.8269,1.827,1535399974.0
2008-11-26 09:12:00,1.827,1.827,1.827,1.827,1027799989.0
2008-11-26 09:13:00,1.827,1.827,1.82615,1.8263,1317200000.0
2008-11-26 09:14:00,1.8264,1.827,1.8264,1.82685,55200000.0
2008-11-26 09:15:00,1.827,1.82705,1.82595,1.8261,140000000.0
2008-11-26 09:16:00,1.82605,1.82615,1.8259,1.826,176400000.0
2008-11-26 09:17:00,1.826,1.8265,1.8258,1.8259,135200000.0
2008-11-26 09:18:00,1.8259,1.82625,1.8259,1.826,73400000.0
2008-11-26 09:19:00,1.826,1.82645,1.826,1.82645,91200000.0
2008-11-26 09:20:00,1.82685,1.8271,1.82635,1.82645,87800000.0
2008-11-26 09:21:00,1.82715,1.82765,1.82685,1.82765,76600000.0
2008-11-26 09:22:00,1.8279,1.8294,1.8279,1.8288,177199998.0
2008-11-26 09:23:00,1.8288,1.8288,1.8259,1.8262,56800000.0
2008-11-26 09:24:00,1.82625,1.82765,1.82625,1.82765,52800000.0
2008-11-26 09:25:00,1.8272,1.82775,1.8268,1.82765,307000000.0
2008-11-26 09:26:00,1.8276,1.82875,1.8276,1.82855,227200000.0
2008-11-26 09:27:00,1.82855,1.82855,1.8281,1.8281,403000000.0
2008-11-26 09:28:00,1.8281,1.8281,1.8281,1.8281,270000000.0
2008-11-26 09:29:00,1.8281,1.82845,1.82805,1.82815,39400000.0
2008-11-26 09:30:00,1.8283,1.8295,1.82815,1.8293,360000000.0
2008-11-26 09:31:00,1.8293,1.8293,1.828,1.82825,236400000.0
2008-11-26 09:32:00,1.8283,1.8283,1.8281,1.8281,212400000.0
2008-11-26 09:33:00,1.8281,1.82815,1.8281,1.8281,394000000.0
2008-11-26 09:34:00,1.8281,1.8288,1.8281,1.8286,142200000.0
2008-11-26 09:35:00,1.8286,1.82905,1.8283,1.8286,338200000.0
2008-11-26 09:36:00,1.8286,1.8286,1.8286,1.8286,432000000.0
2008-11-26 09:37:00,1.8286,1.82895,1.8285,1.82885,207399999.0
2008-11-26 09:38:00,1.8285,1.82915,1.8285,1.82915,216199999.0
2008-11-26 09:39:00,1.82905,1.82915,1.8286,1.82915,133800000.0
2008-11-26 09:40:00,1.8294,1.8296,1.8289,1.829,154600000.0
2008-11-26 09:41:00,1.829,1.8296,1.82895,1.82955,346000000.0
2008-11-26 09:42:00,1.8296,1.8322,1.8296,1.8322,335600000.0
2008-11-26 09:43:00,1.8321,1.83245,1.831,1.83235,374600000.0
2008-11-26 09:44:00,1.83245,1.8325,1.8295,1.8296,440399999.0
2008-11-26 09:45:00,1.8296,1.8302,1.8296,1.8302,125800000.0
2008-11-26 09:46:00,1.8303,1.83105,1.8299,1.83095,126600000.0
2008-11-26 09:47:00,1.8308,1.83105,1.8305,1.8309,88600000.0
2008-11-26 09:48:00,1.83085,1.83095,1.8306,1.83075,114000000.0
2008-11-26 09:49:00,1.83085,1.8311,1.8304,1.831,51400000.0
2008-11-26 09:50:00,1.831,1.83115,1.8306,1.8308,61400000.0
2008-11-26 09:51:00,1.8308,1.8316,1.8307,1.8307,616799972.0
2008-11-26 09:52:00,1.8308,1.83225,1.83065,1.83195,157799998.0
2008-11-26 09:53:00,1.8319,1.83195,1.8312,1.83185,416400000.0
2008-11-26 09:54:00,1.83185,1.83205,1.8314,1.83175,319400000.0
2008-11-26 09:55:00,1.83175,1.83255,1.8316,1.8323,404999996.0
2008-11-26 09:56:00,1.8323,1.8323,1.82955,1.83045,589200000.0
2008-11-26 09:57:00,1.83045,1.8312,1.83025,1.8312,209800000.0
2008-11-26 09:58:00,1.83105,1.83105,1.8298,1.83045,162600000.0
2008-11-26 09:59:00,1.8303,1.83135,1.83015,1.83105,412400000.0
2008-11-26 10:00:00,1.83115,1.83235,1.83115,1.832,122000000.0
2008-11-26 10:01:00,1.83205,1.83295,1.83185,1.83275,275600000.0
2008-11-26 10:02:00,1.83285,1.833,1.83,1.8302,375600000.0
2008-11-26 10:03:00,1.83025,1.83055,1.82875,1.8299,313600000.0
2008-11-26 10:04:00,1.82985,1.83025,1.8297,1.83005,168800000.0
2008-11-26 10:05:00,1.83005,1.8309,1.8295,1.8304,261000000.0
2008-11-26 10:06:00,1.8304,1.8304,1.8294,1.82965,312800000.0
2008-11-26 10:07:00,1.82975,1.8317,1.8295,1.8307,797800000.0
2008-11-26 10:08:00,1.8309,1.83165,1.8308,1.8312,310400000.0
2008-11-26 10:09:00,1.8312,1.8324,1.8311,1.8324,575600000.0
2008-11-26 10:10:00,1.83255,1.83365,1.83235,1.833,514200000.0
2008-11-26 10:11:00,1.833,1.83315,1.83165,1.83165,456000000.0
2008-11-26 10:12:00,1.83145,1.83235,1.8308,1.83235,313800000.0
2008-11-26 10:13:00,1.8324,1.8332,1.83215,1.83245,346800000.0
2008-11-26 10:14:00,1.83245,1.83245,1.83135,1.83155,531200000.0
2008-11-26 10:15:00,1.83155,1.8323,1.83145,1.83185,228800000.0
2008-11-26 10:16:00,1.83185,1.8325,1.83175,1.8325,178800000.0
2008-11-26 10:17:00,1.83255,1.8327,1.83215,1.8323,216200000.0
2008-11-26 10:18:00,1.8323,1.833,1.8322,1.83295,237600000.0
2008-11-26 10:19:00,1.8328,1.8335,1.832,1.83235,274000000.0
2008-11-26 10:20:00,1.8323,1.8323,1.8317,1.8318,251600000.0
2008-11-26 10:21:00,1.8318,1.83245,1.83175,1.83245,239800000.0
2008-11-26 10:22:00,1.83245,1.83275,1.8322,1.8322,243800000.0
2008-11-26 10:23:00,1.8322,1.8329,1.8312,1.8322,505400000.0
2008-11-26 10:24:00,1.8322,1.8322,1.8307,1.83115,465500000.0
2008-11-26 10:25:00,1.83115,1.83125,1.8307,1.8308,684000000.0
2008-11-26 10:26:00,1.8308,1.83085,1.8307,1.8308,617800000.0
2008-11-26 10:27:00,1.8308,1.8316,1.8308,1.8316,313800000.0
2008-11-26 10:28:00,1.83155,1.8319,1.83035,1.83085,629600000.0
2008-11-26 10:29:00,1.83085,1.831,1.8305,1.83085,268000000.0
2008-11-26 10:30:00,1.8308,1.83125,1.83065,1.83125,121800000.0
2008-11-26 10:31:00,1.8314,1.8321,1.8314,1.83205,653000001.0
2008-11-26 10:32:00,1.8321,1.83335,1.8321,1.8333,337000000.0
2008-11-26 10:33:00,1.8333,1.8333,1.8328,1.8328,240600001.0
2008-11-26 10:34:00,1.8328,1.8331,1.8317,1.8317,596199999.0
2008-11-26 10:35:00,1.83175,1.832,1.83155,1.83175,410800000.0
2008-11-26 10:36:00,1.83175,1.83215,1.83165,1.832,385400000.0
2008-11-26 10:37:00,1.83205,1.8329,1.8315,1.8329,386800000.0
2008-11-26 10:38:00,1.8329,1.8331,1.83205,1.83275,445000000.0
2008-11-26 10:39:00,1.83275,1.8337,1.8322,1.833,366200000.0
2008-11-26 10:40:00,1.833,1.83325,1.8329,1.8329,370200000.0
2008-11-26 10:41:00,1.8329,1.8329,1.8329,1.8329,529000000.0
2008-11-26 10:42:00,1.8329,1.8329,1.8329,1.8329,232000000.0
2008-11-26 10:43:00,1.8329,1.8329,1.83195,1.8321,161600000.0
2008-11-26 10:44:00,1.83205,1.8322,1.8313,1.832,390600000.0
2008-11-26 10:45:00,1.8319,1.833,1.83165,1.8328,361000000.0
2008-11-26 10:46:00,1.83285,1.83285,1.832,1.8327,328200000.0
2008-11-26 10:47:00,1.8325,1.8339,1.8321,1.833,415200000.0
2008-11-26 10:48:00,1.83295,1.83305,1.8315,1.8323,380200000.0
2008-11-26 10:49:00,1.83235,1.83245,1.8314,1.83215,212600000.0
2008-11-26 10:50:00,1.83215,1.83285,1.8317,1.8317,303200000.0
2008-11-26 10:51:00,1.83175,1.83195,1.8315,1.8318,239400000.0
2008-11-26 10:52:00,1.8318,1.83285,1.8315,1.83275,284500000.0
2008-11-26 10:53:00,1.8326,1.83305,1.8324,1.8324,481800000.0
2008-11-26 10:54:00,1.8324,1.83305,1.832,1.83215,303800000.0
2008-11-26 10:55:00,1.8326,1.83285,1.8315,1.8326,422600000.0
2008-11-26 10:56:00,1.83255,1.83325,1.8321,1.83315,405700000.0
2008-11-26 10:57:00,1.83325,1.83545,1.8331,1.8353,424400000.0
2008-11-26 10:58:00,1.83535,1.83705,1.83535,1.8359,439700000.0
2008-11-26 10:59:00,1.83605,1.8365,1.8353,1.8361,493800000.0
2008-11-26 11:00:00,1.8361,1.83645,1.83465,1.8356,293600000.0
2008-11-26 11:01:00,1.8356,1.83565,1.8348,1.835,286200000.0
2008-11-26 11:02:00,1.835,1.8362,1.8339,1.83475,414400000.0
2008-11-26 11:03:00,1.83475,1.836,1.83385,1.83545,635600000.0
2008-11-26 11:04:00,1.8354,1.8364,1.83485,1.83575,447400000.0
2008-11-26 11:05:00,1.8358,1.8363,1.83525,1.83615,431400000.0
2008-11-26 11:06:00,1.83575,1.8358,1.83485,1.835,555800000.0
2008-11-26 11:07:00,1.835,1.83575,1.835,1.8353,693600000.0
2008-11-26 11:08:00,1.8356,1.8369,1.8351,1.83615,391800000.0
2008-11-26 11:09:00,1.83615,1.8372,1.8357,1.8371,510600000.0
2008-11-26 11:10:00,1.8371,1.83755,1.83605,1.8364,403400000.0
2008-11-26 11:11:00,1.83645,1.8365,1.83525,1.8358,423400000.0
2008-11-26 11:12:00,1.83575,1.8359,1.83485,1.83495,352600000.0
2008-11-26 11:13:00,1.8351,1.83535,1.83415,1.83435,436000000.0
2008-11-26 11:14:00,1.8346,1.83475,1.83395,1.83435,279800000.0
2008-11-26 11:15:00,1.8345,1.835,1.83415,1.83455,420400000.0
2008-11-26 11:16:00,1.83455,1.8349,1.83405,1.83405,370800000.0
2008-11-26 11:17:00,1.83405,1.8345,1.83255,1.83325,395600000.0
2008-11-26 11:18:00,1.83325,1.8334,1.8323,1.83265,364200000.0
2008-11-26 11:19:00,1.8327,1.8343,1.8326,1.8342,505600000.0
2008-11-26 11:20:00,1.8342,1.8343,1.8332,1.8337,437200000.0
2008-11-26 11:21:00,1.83365,1.8337,1.833,1.8332,325200000.0
2008-11-26 11:22:00,1.8331,1.8362,1.83285,1.83565,299000000.0
2008-11-26 11:23:00,1.83565,1.8362,1.83515,1.83605,274200000.0
2008-11-26 11:24:00,1.83615,1.8367,1.83545,1.8364,331200000.0
2008-11-26 11:25:00,1.83635,1.8369,1.83615,1.8369,293000000.0
2008-11-26 11:26:00,1.837,1.83785,1.83655,1.83675,371200000.0
2008-11-26 11:27:00,1.83675,1.83675,1.8348,1.8348,484000000.0
2008-11-26 11:28:00,1.8348,1.83615,1.8348,1.8354,454000001.0
2008-11-26 11:29:00,1.8355,1.8355,1.8346,1.83545,594000000.0
2008-11-26 11:30:00,1.83545,1.83545,1.8345,1.83515,270400000.0
2008-11-26 11:31:00,1.83525,1.8356,1.8348,1.8352,183800000.0
2008-11-26 11:32:00,1.83545,1.8357,1.83485,1.83485,376800000.0
2008-11-26 11:33:00,1.8348,1.83495,1.8342,1.83425,399400000.0
2008-11-26 11:34:00,1.8341,1.83445,1.83365,1.8343,384800000.0
2008-11-26 11:35:00,1.8343,1.83585,1.8343,1.8356,482000000.0
2008-11-26 11:36:00,1.8356,1.8361,1.83505,1.83555,686800000.0
2008-11-26 11:37:00,1.8356,1.83645,1.8353,1.83645,233800000.0
2008-11-26 11:38:00,1.83655,1.8369,1.83575,1.8365,517400000.0
2008-11-26 11:39:00,1.8365,1.83695,1.83585,1.8367,415400000.0
2008-11-26 11:40:00,1.8367,1.8372,1.8358,1.8362,483800000.0
2008-11-26 11:41:00,1.8362,1.83725,1.8362,1.8368,312200000.0
2008-11-26 11:42:00,1.8369,1.83705,1.8364,1.8364,756000002.0
2008-11-26 11:43:00,1.8364,1.83715,1.8364,1.8371,696400002.0
2008-11-26 11:44:00,1.8371,1.83725,1.8366,1.8366,508200000.0
2008-11-26 11:45:00,1.8366,1.83695,1.8366,1.8368,381400000.0
2008-11-26 11:46:00,1.83675,1.83715,1.8365,1.8369,558000000.0
2008-11-26 11:47:00,1.8369,1.8375,1.83645,1.83715,372400000.0
2008-11-26 11:48:00,1.8372,1.83755,1.83675,1.83715,360400000.0
2008-11-26 11:49:00,1.83715,1.8374,1.8365,1.83725,609600000.0
2008-11-26 11:50:00,1.83725,1.83775,1.83665,1.8374,481000000.0
2008-11-26 11:51:00,1.8375,1.8377,1.8368,1.837,389400000.0
2008-11-26 11:52:00,1.83705,1.83705,1.8366,1.8366,437800000.0
2008-11-26 11:53:00,1.8366,1.8379,1.8365,1.8374,1096800000.0
2008-11-26 11:54:00,1.83735,1.83795,1.8367,1.8373,633800000.0
2008-11-26 11:55:00,1.8373,1.8376,1.8366,1.83735,291200000.0
2008-11-26 11:56:00,1.83735,1.83775,1.8365,1.83775,482400000.0
2008-11-26 11:57:00,1.8378,1.8381,1.83695,1.83795,476800000.0
2008-11-26 11:58:00,1.83795,1.8381,1.83715,1.8373,352600000.0
2008-11-26 11:59:00,1.83725,1.83725,1.8361,1.8364,414600000.0
2008-11-26 12:00:00,1.8363,1.83665,1.83515,1.8358,844600001.0
2008-11-26 12:01:00,1.8359,1.8361,1.8351,1.8352,826800000.0
2008-11-26 12:02:00,1.8352,1.83535,1.8343,1.83515,725456448.0
2008-11-26 12:03:00,1.83515,1.836,1.835,1.8351,456600000.0
2008-11-26 12:04:00,1.8351,1.83655,1.8351,1.83645,474700000.0
2008-11-26 12:05:00,1.8362,1.83675,1.83585,1.83635,446700000.0
2008-11-26 12:06:00,1.8364,1.83665,1.8356,1.8363,456400000.0
2008-11-26 12:07:00,1.8364,1.83775,1.8361,1.83765,434200000.0
2008-11-26 12:08:00,1.8377,1.8377,1.83675,1.837,530200000.0
2008-11-26 12:09:00,1.837,1.83745,1.8365,1.8367,582000000.0
2008-11-26 12:10:00,1.8367,1.83715,1.8367,1.8367,1744200003.0
2008-11-26 12:11:00,1.8367,1.83725,1.8365,1.83695,1512400000.0
2008-11-26 12:12:00,1.837,1.83745,1.8368,1.83715,310200000.0
2008-11-26 12:13:00,1.83715,1.8374,1.8358,1.83605,316200000.0
2008-11-26 12:14:00,1.836,1.8362,1.835,1.83505,334600000.0
2008-11-26 12:15:00,1.83505,1.83595,1.83505,1.8353,332200000.0
2008-11-26 12:16:00,1.8353,1.8359,1.8348,1.8348,295800000.0
2008-11-26 12:17:00,1.835,1.836,1.83475,1.83545,226000000.0
2008-11-26 12:18:00,1.83545,1.83625,1.8353,1.8361,446999999.0
2008-11-26 12:19:00,1.836,1.836,1.8353,1.8354,304800000.0
2008-11-26 12:20:00,1.83545,1.83585,1.8353,1.83545,402400000.0
2008-11-26 12:21:00,1.8356,1.8357,1.8349,1.83495,249000000.0
2008-11-26 12:22:00,1.8349,1.83535,1.83455,1.83455,393800000.0
2008-11-26 12:23:00,1.8345,1.83525,1.8343,1.8343,301269000.0
2008-11-26 12:24:00,1.8343,1.835,1.8343,1.8346,436223612.0
2008-11-26 12:25:00,1.8346,1.8347,1.8343,1.8343,249252000.0
2008-11-26 12:26:00,1.8343,1.8343,1.8333,1.8339,117250000.0
2008-11-26 12:27:00,1.83395,1.8341,1.83365,1.8338,205800000.0
2008-11-26 12:28:00,1.8338,1.83405,1.8337,1.8337,310600000.0
2008-11-26 12:29:00,1.8337,1.834,1.83295,1.83395,430800000.0
2008-11-26 12:30:00,1.83395,1.8345,1.8339,1.83415,381400000.0
2008-11-26 12:31:00,1.83415,1.8342,1.8322,1.8326,301800000.0
2008-11-26 12:32:00,1.83265,1.8332,1.83215,1.83305,470200000.0
2008-11-26 12:33:00,1.83285,1.83355,1.8323,1.8334,456000000.0
2008-11-26 12:34:00,1.8334,1.83375,1.833,1.83375,776200001.0
2008-11-26 12:35:00,1.83375,1.83425,1.8334,1.8342,364200000.0
2008-11-26 12:36:00,1.83405,1.8356,1.8335,1.83425,425000000.0
2008-11-26 12:37:00,1.83425,1.83455,1.83365,1.8341,1487400000.0
2008-11-26 12:38:00,1.8341,1.83425,1.8335,1.83365,314400000.0
2008-11-26 12:39:00,1.8338,1.8338,1.8331,1.8335,450200000.0
2008-11-26 12:40:00,1.8337,1.8338,1.8334,1.8334,240400000.0
2008-11-26 12:41:00,1.8334,1.83345,1.83215,1.83275,254400000.0
2008-11-26 12:42:00,1.83275,1.8332,1.8323,1.83255,473800000.0
2008-11-26 12:43:00,1.8327,1.8338,1.83265,1.83325,336800000.0
2008-11-26 12:44:00,1.83325,1.83375,1.83295,1.83335,473400000.0
2008-11-26 12:45:00,1.8334,1.83365,1.833,1.8333,588000002.0
2008-11-26 12:46:00,1.83315,1.8334,1.83195,1.8325,581000000.0
2008-11-26 12:47:00,1.83255,1.8336,1.83205,1.8336,348600000.0
2008-11-26 12:48:00,1.83345,1.83365,1.83265,1.83285,280200000.0
2008-11-26 12:49:00,1.83295,1.8335,1.8326,1.83285,309400000.0
2008-11-26 12:50:00,1.83295,1.83295,1.8316,1.8316,391000000.0
2008-11-26 12:51:00,1.8316,1.8319,1.831,1.83135,264800000.0
2008-11-26 12:52:00,1.83135,1.83135,1.8292,1.8304,544000000.0
2008-11-26 12:53:00,1.8304,1.83105,1.83015,1.83095,356800000.0
2008-11-26 12:54:00,1.831,1.8323,1.83085,1.83215,268400000.0
2008-11-26 12:55:00,1.8322,1.8325,1.8313,1.83235,365400000.0
2008-11-26 12:56:00,1.83245,1.833,1.832,1.833,505000001.0
2008-11-26 12:57:00,1.833,1.833,1.8313,1.8315,290600000.0
2008-11-26 12:58:00,1.8315,1.8319,1.83115,1.83185,344000000.0
2008-11-26 12:59:00,1.83185,1.83205,1.8314,1.83165,356600000.0
2008-11-26 13:00:00,1.8317,1.8321,1.8314,1.8318,791800002.0
2008-11-26 13:01:00,1.83185,1.8323,1.8316,1.8322,332400000.0
2008-11-26 13:02:00,1.83185,1.8321,1.8318,1.8318,409400000.0
2008-11-26 13:03:00,1.83185,1.832,1.8318,1.8318,617199998.0
2008-11-26 13:04:00,1.8318,1.83255,1.8318,1.83185,359600000.0
2008-11-26 13:05:00,1.83185,1.832,1.8315,1.83155,276600000.0
2008-11-26 13:06:00,1.83165,1.83165,1.8312,1.8312,779800028.0
2008-11-26 13:07:00,1.8312,1.8314,1.8275,1.8281,794000018.0
2008-11-26 13:08:00,1.8281,1.8285,1.82765,1.82795,456200000.0
2008-11-26 13:09:00,1.82805,1.8283,1.82645,1.8274,909200000.0
2008-11-26 13:10:00,1.8275,1.8289,1.82705,1.8287,678200000.0
2008-11-26 13:11:00,1.8287,1.82885,1.82725,1.8283,422000000.0
2008-11-26 13:12:00,1.82855,1.829,1.828,1.8284,144000000.0
2008-11-26 13:13:00,1.8284,1.8293,1.8284,1.8288,377600000.0
2008-11-26 13:14:00,1.8288,1.8288,1.82605,1.82635,1000599992.0
2008-11-26 13:15:00,1.82635,1.82805,1.8262,1.82675,941200000.0
2008-11-26 13:16:00,1.82675,1.827,1.8251,1.82585,356000000.0
2008-11-26 13:17:00,1.8257,1.8265,1.8257,1.82605,306600000.0
2008-11-26 13:18:00,1.8262,1.82625,1.8258,1.82605,558800000.0
2008-11-26 13:19:00,1.82605,1.8262,1.8255,1.8259,287800000.0
2008-11-26 13:20:00,1.826,1.82615,1.8249,1.8249,1111600000.0
2008-11-26 13:21:00,1.8249,1.8263,1.82485,1.82515,671399989.0
2008-11-26 13:22:00,1.8252,1.82645,1.8251,1.82645,452400000.0
2008-11-26 13:23:00,1.82645,1.82785,1.8263,1.82785,500600001.0
2008-11-26 13:24:00,1.82785,1.829,1.8278,1.8289,667199997.0
2008-11-26 13:25:00,1.8289,1.829,1.82695,1.8278,1294399998.0
2008-11-26 13:26:00,1.82775,1.8281,1.82695,1.8277,625600000.0
2008-11-26 13:27:00,1.8278,1.8282,1.8278,1.828,517599997.0
2008-11-26 13:28:00,1.828,1.82835,1.8279,1.8281,477000000.0
2008-11-26 13:29:00,1.8281,1.8284,1.8281,1.8284,1151599999.0
2008-11-26 13:30:00,1.8284,1.8284,1.8282,1.8283,956000000.0
2008-11-26 13:31:00,1.8283,1.8285,1.82735,1.8285,366200000.0
2008-11-26 13:32:00,1.82855,1.8288,1.8283,1.8283,667399999.0
2008-11-26 13:33:00,1.8283,1.8297,1.82795,1.8282,869800000.0
2008-11-26 13:34:00,1.82825,1.82915,1.8282,1.8287,714200000.0
2008-11-26 13:35:00,1.8287,1.83105,1.8287,1.83055,439800000.0
2008-11-26 13:36:00,1.83065,1.8312,1.82945,1.8307,1351600055.0
2008-11-26 13:37:00,1.8307,1.8307,1.8303,1.8307,1557800092.0
2008-11-26 13:38:00,1.8307,1.8309,1.8304,1.8305,851400024.0
2008-11-26 13:39:00,1.8305,1.8306,1.8305,1.83055,619399999.0
2008-11-26 13:40:00,1.8305,1.83075,1.8295,1.8303,582600000.0
2008-11-26 13:41:00,1.8305,1.8309,1.8305,1.8307,134400000.0
2008-11-26 13:42:00,1.83055,1.831,1.83045,1.8306,611599996.0
2008-11-26 13:43:00,1.8306,1.832,1.8306,1.8315,1428399984.0
2008-11-26 13:44:00,1.8315,1.8316,1.83,1.83055,1858899913.0
2008-11-26 13:45:00,1.83055,1.8313,1.83,1.8313,379800000.0
2008-11-26 13:46:00,1.8313,1.8318,1.8312,1.83145,462400000.0
2008-11-26 13:47:00,1.8315,1.83175,1.8312,1.8313,753199999.0
2008-11-26 13:48:00,1.8312,1.8313,1.8304,1.83115,609200000.0
2008-11-26 13:49:00,1.8311,1.83115,1.8305,1.8305,251400000.0
2008-11-26 13:50:00,1.83055,1.83075,1.8297,1.8297,348000000.0
2008-11-26 13:51:00,1.8297,1.8298,1.8285,1.8287,407000000.0
2008-11-26 13:52:00,1.82865,1.8296,1.8284,1.829,305100000.0
2008-11-26 13:53:00,1.829,1.82935,1.82845,1.8286,424400000.0
2008-11-26 13:54:00,1.82875,1.82935,1.8285,1.82925,413400000.0
2008-11-26 13:55:00,1.82945,1.83055,1.8293,1.83055,368700000.0
2008-11-26 13:56:00,1.83055,1.83075,1.8299,1.8305,439800000.0
2008-11-26 13:57:00,1.83045,1.83095,1.82965,1.8309,374600000.0
2008-11-26 13:58:00,1.83085,1.83135,1.83075,1.8311,305000000.0
2008-11-26 13:59:00,1.8311,1.8318,1.83085,1.8318,348600000.0
2008-11-26 14:00:00,1.8319,1.8319,1.8301,1.831,470800000.0
2008-11-26 14:01:00,1.831,1.83185,1.8309,1.83185,306600000.0
2008-11-26 14:02:00,1.83185,1.83185,1.8313,1.83145,668599999.0
2008-11-26 14:03:00,1.8313,1.83205,1.8311,1.83185,755999999.0
2008-11-26 14:04:00,1.83185,1.83215,1.83175,1.8318,398800000.0
2008-11-26 14:05:00,1.8318,1.8318,1.8317,1.8317,98200000.0
2008-11-26 14:06:00,1.8317,1.8317,1.8306,1.83075,839999998.0
2008-11-26 14:07:00,1.83075,1.8308,1.8306,1.8306,1637799997.0
2008-11-26 14:08:00,1.8306,1.83075,1.8306,1.8306,1483799993.0
2008-11-26 14:09:00,1.8306,1.8306,1.8306,1.8306,1688199998.0
2008-11-26 14:10:00,1.8306,1.83105,1.8306,1.831,976599999.0
2008-11-26 14:11:00,1.831,1.83125,1.8308,1.83085,180000000.0
2008-11-26 14:12:00,1.83085,1.8315,1.8308,1.8309,317000000.0
2008-11-26 14:13:00,1.8309,1.83095,1.8301,1.83065,352400000.0
2008-11-26 14:14:00,1.8307,1.831,1.8302,1.83065,508600000.0
2008-11-26 14:15:00,1.83065,1.83065,1.8303,1.8304,261600000.0
2008-11-26 14:16:00,1.8304,1.8304,1.82915,1.8296,625800000.0
2008-11-26 14:17:00,1.8297,1.8309,1.8296,1.8309,272400000.0
2008-11-26 14:18:00,1.83065,1.8312,1.8304,1.8305,334400000.0
2008-11-26 14:19:00,1.8304,1.8311,1.8304,1.83105,207800000.0
2008-11-26 14:20:00,1.83105,1.8311,1.8305,1.8306,215200000.0
2008-11-26 14:21:00,1.8306,1.8308,1.8306,1.8306,276400000.0
2008-11-26 14:22:00,1.8306,1.8306,1.8305,1.8306,279000000.0
2008-11-26 14:23:00,1.8306,1.8306,1.8305,1.8306,168000000.0
2008-11-26 14:24:00,1.8306,1.8306,1.8295,1.8306,244000000.0
2008-11-26 14:25:00,1.8306,1.8306,1.8292,1.8293,422600000.0
2008-11-26 14:26:00,1.8293,1.8296,1.8293,1.8294,220000000.0
2008-11-26 14:27:00,1.8294,1.8296,1.8287,1.8287,305600000.0
2008-11-26 14:28:00,1.82875,1.82965,1.8286,1.82905,425000000.0
2008-11-26 14:29:00,1.82915,1.82925,1.82815,1.8288,625200000.0
2008-11-26 14:30:00,1.82875,1.82915,1.8286,1.8289,436800000.0
2008-11-26 14:31:00,1.82885,1.8291,1.8286,1.82895,389200000.0
2008-11-26 14:32:00,1.82895,1.82935,1.82885,1.82935,210600000.0
2008-11-26 14:33:00,1.8295,1.83095,1.8292,1.83045,331800000.0
2008-11-26 14:34:00,1.83055,1.83095,1.82955,1.8297,491200000.0
2008-11-26 14:35:00,1.8297,1.8297,1.827,1.8277,386600000.0
2008-11-26 14:36:00,1.8278,1.8288,1.82775,1.8282,373200000.0
2008-11-26 14:37:00,1.8282,1.82895,1.828,1.82875,418400000.0
2008-11-26 14:38:00,1.8288,1.8292,1.82805,1.82815,482200000.0
2008-11-26 14:39:00,1.82815,1.82885,1.8277,1.8277,430000000.0
2008-11-26 14:40:00,1.8277,1.82775,1.8263,1.8265,1218199999.0
2008-11-26 14:41:00,1.8265,1.8268,1.82565,1.8261,516300000.0
2008-11-26 14:42:00,1.8263,1.82665,1.8262,1.82645,387200000.0
2008-11-26 14:43:00,1.82645,1.8273,1.8264,1.82715,391400000.0
2008-11-26 14:44:00,1.82715,1.8274,1.8267,1.827,365400000.0
2008-11-26 14:45:00,1.827,1.827,1.8258,1.826,550400000.0
2008-11-26 14:46:00,1.8262,1.8262,1.82505,1.82565,520800000.0
2008-11-26 14:47:00,1.8256,1.82565,1.8243,1.82445,486000000.0
2008-11-26 14:48:00,1.8245,1.8253,1.8239,1.8239,396600000.0
2008-11-26 14:49:00,1.8239,1.82415,1.82335,1.82365,294600000.0
2008-11-26 14:50:00,1.82385,1.8247,1.8238,1.8242,526500000.0
2008-11-26 14:51:00,1.8241,1.82525,1.8241,1.82515,404200000.0
2008-11-26 14:52:00,1.82515,1.82515,1.82415,1.8246,425200000.0
2008-11-26 14:53:00,1.8246,1.8254,1.82395,1.82435,626200000.0
2008-11-26 14:54:00,1.8245,1.8248,1.8244,1.8248,1851799999.0
2008-11-26 14:55:00,1.8248,1.8253,1.8248,1.8253,696800000.0
2008-11-26 14:56:00,1.8253,1.8254,1.8252,1.8253,1529599999.0
2008-11-26 14:57:00,1.8253,1.8261,1.8253,1.8258,1472200000.0
2008-11-26 14:58:00,1.8258,1.8258,1.82485,1.8257,1527000000.0
2008-11-26 14:59:00,1.8257,1.82705,1.8257,1.8258,631600000.0
2008-11-26 15:00:00,1.8258,1.82685,1.8256,1.8266,2028999992.0
2008-11-26 15:01:00,1.8319,1.8322,1.8312,1.832,484400000.0
2008-11-26 15:02:00,1.82635,1.82685,1.82615,1.8268,484400000.0
2008-11-26 15:03:00,1.8269,1.827,1.8265,1.82685,570400000.0
2008-11-26 15:04:00,1.82685,1.8273,1.8267,1.8272,226600000.0
2008-11-26 15:05:00,1.8272,1.82785,1.827,1.82775,362800000.0
2008-11-26 15:06:00,1.8278,1.8278,1.8263,1.8274,555400000.0
2008-11-26 15:07:00,1.82735,1.82735,1.8271,1.8272,410799997.0
2008-11-26 15:08:00,1.8272,1.8278,1.8271,1.8276,443199997.0
2008-11-26 15:09:00,1.8276,1.82985,1.8276,1.82855,517400000.0
2008-11-26 15:10:00,1.82855,1.82855,1.8275,1.82785,527000000.0
2008-11-26 15:11:00,1.8308,1.8311,1.8302,1.8305,1918799987.0
2008-11-26 15:12:00,1.8278,1.82785,1.82715,1.8273,1918799987.0
2008-11-26 15:13:00,1.8302,1.8307,1.8301,1.8306,1322400001.0
2008-11-26 15:14:00,1.8275,1.8277,1.8273,1.8274,1322400001.0
2008-11-26 15:15:00,1.82755,1.8277,1.82605,1.827,709800000.0
2008-11-26 15:16:00,1.827,1.82785,1.827,1.82765,516000000.0
2008-11-26 15:17:00,1.8276,1.82775,1.8271,1.8271,374200000.0
2008-11-26 15:18:00,1.8271,1.8276,1.827,1.8271,310400000.0
2008-11-26 15:19:00,1.8271,1.8274,1.82535,1.8255,456599998.0
2008-11-26 15:20:00,1.8255,1.8255,1.82195,1.82255,838400000.0
2008-11-26 15:21:00,1.8226,1.824,1.8222,1.8232,569199999.0
2008-11-26 15:22:00,1.8232,1.82415,1.8232,1.8238,548200000.0
2008-11-26 15:23:00,1.8238,1.8238,1.8232,1.8236,326800000.0
2008-11-26 15:24:00,1.8236,1.8237,1.8232,1.82365,320400000.0
2008-11-26 15:25:00,1.8237,1.82395,1.8233,1.8233,353000000.0
2008-11-26 15:26:00,1.8234,1.8234,1.8222,1.8222,1274199970.0
2008-11-26 15:27:00,1.8222,1.8233,1.8221,1.8232,840999980.0
2008-11-26 15:28:00,1.82325,1.82445,1.82325,1.824,177600001.0
2008-11-26 15:29:00,1.824,1.82405,1.8239,1.824,599000000.0
2008-11-26 15:30:00,1.824,1.824,1.8213,1.8221,833100006.0
2008-11-26 15:31:00,1.82205,1.8232,1.82195,1.82275,310600000.0
2008-11-26 15:32:00,1.8229,1.8239,1.82275,1.8233,420500000.0
2008-11-26 15:33:00,1.8233,1.82405,1.8222,1.8226,469400001.0
2008-11-26 15:34:00,1.82255,1.82345,1.82215,1.823,489000000.0
2008-11-26 15:35:00,1.823,1.82315,1.8221,1.82265,420200000.0
2008-11-26 15:36:00,1.8227,1.8236,1.8224,1.8231,522800000.0
2008-11-26 15:37:00,1.8231,1.824,1.8231,1.8236,394400000.0
2008-11-26 15:38:00,1.82355,1.82455,1.8227,1.8243,319800000.0
2008-11-26 15:39:00,1.82435,1.82515,1.82435,1.82505,367200000.0
2008-11-26 15:40:00,1.82505,1.8265,1.825,1.82575,385200000.0
2008-11-26 15:41:00,1.82575,1.82645,1.8251,1.8259,469200000.0
2008-11-26 15:42:00,1.8259,1.8262,1.8259,1.8259,180800000.0
2008-11-26 15:43:00,1.8259,1.82655,1.82575,1.82625,426200000.0
2008-11-26 15:44:00,1.82645,1.8276,1.82635,1.8275,488800000.0
2008-11-26 15:45:00,1.8275,1.82895,1.8274,1.82895,426400000.0
2008-11-26 15:46:00,1.8289,1.8295,1.8282,1.82915,524400000.0
2008-11-26 15:47:00,1.82915,1.8305,1.82895,1.8299,346400000.0
2008-11-26 15:48:00,1.8299,1.8314,1.8298,1.8306,447500000.0
2008-11-26 15:49:00,1.83045,1.83125,1.8302,1.83025,489000000.0
2008-11-26 15:50:00,1.83025,1.8313,1.8292,1.8313,564800000.0
2008-11-26 15:51:00,1.8313,1.83155,1.83,1.8313,481400000.0
2008-11-26 15:52:00,1.83135,1.83235,1.83075,1.83145,532600000.0
2008-11-26 15:53:00,1.83155,1.83265,1.83155,1.8324,446400000.0
2008-11-26 15:54:00,1.8324,1.8324,1.8309,1.83115,275400000.0
2008-11-26 15:55:00,1.83115,1.8317,1.83035,1.8311,656600000.0
2008-11-26 15:56:00,1.8311,1.8317,1.8311,1.8317,748600000.0
2008-11-26 15:57:00,1.83155,1.83185,1.8313,1.8317,552200000.0
2008-11-26 15:58:00,1.8317,1.83175,1.8313,1.8315,204199999.0
2008-11-26 15:59:00,1.8315,1.83265,1.8314,1.83265,305100000.0
2008-11-26 16:00:00,1.8328,1.83385,1.8315,1.8322,386600000.0
2008-11-26 16:01:00,1.83225,1.8324,1.8314,1.83225,476800000.0
2008-11-26 16:02:00,1.8322,1.83255,1.8319,1.8324,329000000.0
2008-11-26 16:03:00,1.8323,1.8324,1.8315,1.8316,638800000.0
2008-11-26 16:04:00,1.8309,1.8317,1.8305,1.83085,391000000.0
2008-11-26 16:05:00,1.8309,1.83185,1.83075,1.83145,449800000.0
2008-11-26 16:06:00,1.8315,1.83185,1.8312,1.8313,394800000.0
2008-11-26 16:07:00,1.8313,1.8313,1.8307,1.8308,287600000.0
2008-11-26 16:08:00,1.8308,1.8308,1.83005,1.83035,478600000.0
2008-11-26 16:09:00,1.8303,1.8306,1.83015,1.8305,284800000.0
2008-11-26 16:10:00,1.8305,1.83095,1.8305,1.8309,310600000.0
2008-11-26 16:11:00,1.83095,1.83125,1.83035,1.8307,435600000.0
2008-11-26 16:12:00,1.83065,1.8309,1.8304,1.8307,442000000.0
2008-11-26 16:13:00,1.8303,1.83085,1.8302,1.83075,462600000.0
2008-11-26 16:14:00,1.83075,1.8309,1.82975,1.8305,334200000.0
2008-11-26 16:15:00,1.8305,1.8308,1.82985,1.8299,1891000000.0
2008-11-26 16:16:00,1.8299,1.83,1.8295,1.8297,1242200002.0
2008-11-26 16:17:00,1.8297,1.83025,1.8295,1.8298,445000000.0
2008-11-26 16:18:00,1.8298,1.83,1.8296,1.82985,405200000.0
2008-11-26 16:19:00,1.8297,1.8297,1.8276,1.8276,528200000.0
2008-11-26 16:20:00,1.8276,1.8282,1.8272,1.8273,520800000.0
2008-11-26 16:21:00,1.8273,1.82865,1.8273,1.82825,440600000.0
2008-11-26 16:22:00,1.82825,1.82875,1.8281,1.8282,567200000.0
2008-11-26 16:23:00,1.8282,1.8282,1.8261,1.82705,679600000.0
2008-11-26 16:24:00,1.82705,1.8277,1.8266,1.8272,497200000.0
2008-11-26 16:25:00,1.8272,1.82725,1.82615,1.82645,544200000.0
2008-11-26 16:26:00,1.8265,1.82725,1.82605,1.8272,403400000.0
2008-11-26 16:27:00,1.8272,1.828,1.82645,1.82755,510000000.0
2008-11-26 16:28:00,1.82755,1.82815,1.8267,1.8279,537400000.0
2008-11-26 16:29:00,1.8279,1.82805,1.8275,1.828,580799999.0
2008-11-26 16:30:00,1.82805,1.8286,1.8275,1.82855,454600000.0
2008-11-26 16:31:00,1.82855,1.8289,1.827,1.8275,499400002.0
2008-11-26 16:32:00,1.82715,1.82915,1.8271,1.82905,872200000.0
2008-11-26 16:33:00,1.82915,1.82985,1.8287,1.82975,1044399989.0
2008-11-26 16:34:00,1.82975,1.83045,1.8297,1.8298,600400000.0
2008-11-26 16:35:00,1.8298,1.8311,1.8297,1.8307,496000000.0
2008-11-26 16:36:00,1.83065,1.83085,1.82995,1.83065,438200000.0
2008-11-26 16:37:00,1.83065,1.8318,1.8304,1.8316,589800000.0
2008-11-26 16:38:00,1.8316,1.8321,1.83065,1.8316,878600000.0
2008-11-26 16:39:00,1.8316,1.83165,1.8316,1.8316,825200000.0
2008-11-26 16:40:00,1.8316,1.83165,1.8315,1.8316,887200000.0
2008-11-26 16:41:00,1.8316,1.8324,1.8316,1.83165,733200000.0
2008-11-26 16:42:00,1.83175,1.8326,1.8312,1.8319,419800000.0
2008-11-26 16:43:00,1.83195,1.83265,1.83085,1.83245,1855799997.0
2008-11-26 16:44:00,1.83255,1.83295,1.8322,1.83285,655000000.0
2008-11-26 16:45:00,1.8328,1.8329,1.8323,1.8327,376199999.0
2008-11-26 16:46:00,1.8326,1.8338,1.8326,1.8338,359200000.0
2008-11-26 16:47:00,1.83375,1.8347,1.83335,1.8347,490200000.0
2008-11-26 16:48:00,1.8347,1.8356,1.8344,1.8354,515600000.0
2008-11-26 16:49:00,1.8354,1.8369,1.8353,1.8357,981400019.0
2008-11-26 16:50:00,1.83555,1.8356,1.83295,1.8337,1161000032.0
2008-11-26 16:51:00,1.8337,1.8341,1.8327,1.83305,469200000.0
2008-11-26 16:52:00,1.83295,1.83405,1.8329,1.83375,422000000.0
2008-11-26 16:53:00,1.83375,1.83385,1.8334,1.8338,339000000.0
2008-11-26 16:54:00,1.8338,1.83425,1.8335,1.83375,399000000.0
2008-11-26 16:55:00,1.83385,1.8339,1.8328,1.8334,250400000.0
2008-11-26 16:56:00,1.83345,1.83345,1.83275,1.8329,597000000.0
2008-11-26 16:57:00,1.8329,1.8329,1.8328,1.8329,521000000.0
2008-11-26 16:58:00,1.8329,1.83335,1.8329,1.83315,561400000.0
2008-11-26 16:59:00,1.8328,1.8335,1.83235,1.8335,448400000.0
2008-11-26 17:00:00,1.8334,1.83385,1.83325,1.8336,1154800000.0
2008-11-26 17:01:00,1.8497,1.8498,1.8473,1.8486,825600000.0
2008-11-26 17:02:00,1.8329,1.8329,1.832,1.8326,825600000.0
2008-11-26 17:03:00,1.8326,1.8328,1.8326,1.8326,1269999996.0
2008-11-26 17:04:00,1.8326,1.834,1.8326,1.8336,1098599999.0
2008-11-26 17:05:00,1.8336,1.83435,1.8336,1.83425,515200000.0
2008-11-26 17:06:00,1.8344,1.8345,1.8337,1.8342,572400000.0
2008-11-26 17:07:00,1.83425,1.8349,1.8341,1.8342,202200000.0
2008-11-26 17:08:00,1.8342,1.8342,1.8331,1.8334,892599994.0
2008-11-26 17:09:00,1.83345,1.8336,1.833,1.83325,863799999.0
2008-11-26 17:10:00,1.83335,1.83395,1.8323,1.8323,1496599999.0
2008-11-26 17:11:00,1.8323,1.8336,1.8322,1.8332,425599998.0
2008-11-26 17:12:00,1.8331,1.8333,1.83035,1.8307,838599998.0
2008-11-26 17:13:00,1.8307,1.8328,1.8305,1.83235,499000000.0
2008-11-26 17:14:00,1.83245,1.8331,1.83185,1.832,510500000.0
2008-11-26 17:15:00,1.832,1.832,1.832,1.832,107000000.0
2008-11-26 17:16:00,1.832,1.83345,1.832,1.83345,498000000.0
2008-11-26 17:17:00,1.8334,1.83495,1.8334,1.83485,430600000.0
2008-11-26 17:18:00,1.8349,1.8377,1.8349,1.83755,547800000.0
2008-11-26 17:19:00,1.8376,1.8386,1.8374,1.8384,286800000.0
2008-11-26 17:20:00,1.83845,1.83905,1.8384,1.83885,458999999.0
2008-11-26 17:21:00,1.83895,1.83985,1.83885,1.8398,424000000.0
2008-11-26 17:22:00,1.8399,1.8402,1.8392,1.8392,771600018.0
2008-11-26 17:23:00,1.8392,1.83965,1.83895,1.8396,531800001.0
2008-11-26 17:24:00,1.8396,1.84185,1.8394,1.8408,351300000.0
2008-11-26 17:25:00,1.84085,1.841,1.84,1.84045,434600000.0
2008-11-26 17:26:00,1.8405,1.8428,1.84045,1.8424,344400000.0
2008-11-26 17:27:00,1.8424,1.84325,1.8424,1.84315,161600000.0
2008-11-26 17:28:00,1.84305,1.8432,1.8419,1.842,298000000.0
2008-11-26 17:29:00,1.842,1.84265,1.84155,1.8423,434200000.0
2008-11-26 17:30:00,1.84235,1.84375,1.8423,1.84345,497000000.0
2008-11-26 17:31:00,1.8434,1.844,1.8434,1.84345,673199995.0
2008-11-26 17:32:00,1.84345,1.84415,1.84295,1.84405,406000000.0
2008-11-26 17:33:00,1.84385,1.8445,1.84345,1.8439,1269999997.0
2008-11-26 17:34:00,1.8439,1.8439,1.8426,1.84315,564800000.0
2008-11-26 17:35:00,1.84315,1.8444,1.84285,1.8442,401000000.0
2008-11-26 17:36:00,1.8444,1.84445,1.84295,1.84385,640200000.0
2008-11-26 17:37:00,1.8435,1.8448,1.84255,1.84455,368600000.0
2008-11-26 17:38:00,1.8446,1.8451,1.84395,1.8444,1824200000.0
2008-11-26 17:39:00,1.84405,1.8456,1.8435,1.8456,454400000.0
2008-11-26 17:40:00,1.8456,1.84605,1.8443,1.8443,665400000.0
2008-11-26 17:41:00,1.8444,1.84595,1.84395,1.84395,642600000.0
2008-11-26 17:42:00,1.84395,1.84485,1.8437,1.8445,512400000.0
2008-11-26 17:43:00,1.8445,1.8459,1.8443,1.8459,714199998.0
2008-11-26 17:44:00,1.846,1.8462,1.84465,1.84595,456399999.0
2008-11-26 17:45:00,1.8347,1.8358,1.8335,1.8358,630400000.0
2008-11-26 17:46:00,1.84555,1.8458,1.8452,1.8454,630400000.0
2008-11-26 17:47:00,1.84555,1.8467,1.8454,1.8466,603200000.0
2008-11-26 17:48:00,1.8463,1.84685,1.8463,1.8465,474600000.0
2008-11-26 17:49:00,1.8465,1.84745,1.8465,1.8471,542600000.0
2008-11-26 17:50:00,1.8356,1.8358,1.8348,1.8354,475000000.0
2008-11-26 17:51:00,1.84745,1.84815,1.8466,1.84815,475000000.0
2008-11-26 17:52:00,1.84815,1.84895,1.8478,1.84895,501400000.0
2008-11-26 17:53:00,1.84915,1.85105,1.84915,1.8505,371200000.0
2008-11-26 17:54:00,1.8505,1.85145,1.8496,1.85,820600002.0
2008-11-26 17:55:00,1.8499,1.85,1.849,1.85,586800004.0
2008-11-26 17:56:00,1.85015,1.85085,1.85015,1.85055,384800000.0
2008-11-26 17:57:00,1.85055,1.85115,1.85005,1.85105,400800000.0
2008-11-26 17:58:00,1.85125,1.85125,1.8497,1.8499,318800000.0
2008-11-26 17:59:00,1.85005,1.8503,1.8485,1.8499,467600000.0
2008-11-26 18:00:00,1.8499,1.85075,1.8495,1.84985,419600000.0
2008-11-26 18:01:00,1.84985,1.84995,1.8479,1.8489,653799991.0
2008-11-26 18:02:00,1.8489,1.85,1.8481,1.8483,767800017.0
2008-11-26 18:03:00,1.84845,1.8522,1.8473,1.8521,554400000.0
2008-11-26 18:04:00,1.85175,1.85255,1.8496,1.8496,303600000.0
2008-11-26 18:05:00,1.84955,1.8521,1.84925,1.8516,350000000.0
2008-11-26 18:06:00,1.8516,1.8519,1.8483,1.8486,480000001.0
2008-11-26 18:07:00,1.84865,1.84865,1.8459,1.84725,494300001.0
2008-11-26 18:08:00,1.84725,1.848,1.84435,1.8454,458200000.0
2008-11-26 18:09:00,1.84545,1.84575,1.84185,1.84345,499300000.0
2008-11-26 18:10:00,1.8434,1.8454,1.84305,1.84405,315400000.0
2008-11-26 18:11:00,1.844,1.8445,1.8434,1.8438,411000000.0
2008-11-26 18:12:00,1.8438,1.84415,1.84285,1.843,537000000.0
2008-11-26 18:13:00,1.84305,1.84385,1.8406,1.84145,479000000.0
2008-11-26 18:14:00,1.84155,1.84265,1.84145,1.8423,146600000.0
2008-11-26 18:15:00,1.8423,1.84545,1.8423,1.8451,296600000.0
2008-11-26 18:16:00,1.84515,1.84515,1.8408,1.8409,633000001.0
2008-11-26 18:17:00,1.841,1.841,1.8372,1.8374,489074994.0
2008-11-26 18:18:00,1.83755,1.8387,1.8368,1.8384,298200000.0
2008-11-26 18:19:00,1.8384,1.8395,1.838,1.8391,419400000.0
2008-11-26 18:20:00,1.8391,1.8395,1.8341,1.83515,609399999.0
2008-11-26 18:21:00,1.83515,1.83625,1.8337,1.836,369600001.0
2008-11-26 18:22:00,1.836,1.8362,1.8349,1.8349,1134400000.0
2008-11-26 18:23:00,1.8349,1.8352,1.8347,1.8349,1361800000.0
2008-11-26 18:24:00,1.8349,1.8349,1.8334,1.8335,657800000.0
2008-11-26 18:25:00,1.8335,1.8335,1.82995,1.83115,516799998.0
2008-11-26 18:26:00,1.8312,1.8334,1.8312,1.8315,360200000.0
2008-11-26 18:27:00,1.8315,1.83235,1.83105,1.8318,492799999.0
2008-11-26 18:28:00,1.8318,1.8321,1.8309,1.83095,520800000.0
2008-11-26 18:29:00,1.83095,1.83355,1.8309,1.8319,471399999.0
2008-11-26 18:30:00,1.8319,1.8326,1.8303,1.8322,675800003.0
2008-11-26 18:31:00,1.8322,1.8341,1.832,1.8339,272600000.0
2008-11-26 18:32:00,1.83355,1.83465,1.8335,1.83465,287200000.0
2008-11-26 18:33:00,1.83465,1.83515,1.83305,1.83435,467100002.0
2008-11-26 18:34:00,1.83435,1.8346,1.8321,1.8335,449000000.0
2008-11-26 18:35:00,1.8336,1.83545,1.8334,1.8342,433200000.0
2008-11-26 18:36:00,1.8342,1.8344,1.83005,1.8304,853800000.0
2008-11-26 18:37:00,1.83045,1.8333,1.83045,1.8332,588799999.0
2008-11-26 18:38:00,1.8332,1.8339,1.83245,1.833,722199998.0
2008-11-26 18:39:00,1.8331,1.83415,1.8329,1.8339,286600000.0
2008-11-26 18:40:00,1.83395,1.8358,1.83395,1.8353,352200000.0
2008-11-26 18:41:00,1.8353,1.83595,1.833,1.8337,379600000.0
2008-11-26 18:42:00,1.83375,1.8343,1.8334,1.8341,575800000.0
2008-11-26 18:43:00,1.8342,1.8343,1.8325,1.8326,344000000.0
2008-11-26 18:44:00,1.83275,1.835,1.8322,1.83455,307300000.0
2008-11-26 18:45:00,1.8345,1.83585,1.83345,1.83585,362800000.0
2008-11-26 18:46:00,1.836,1.83645,1.8352,1.8363,327400000.0
2008-11-26 18:47:00,1.83625,1.8371,1.8356,1.83565,497200000.0
2008-11-26 18:48:00,1.8358,1.837,1.8353,1.8363,346200001.0
2008-11-26 18:49:00,1.8363,1.8363,1.835,1.83565,172600000.0
2008-11-26 18:50:00,1.83555,1.83585,1.8349,1.8349,398999998.0
2008-11-26 18:51:00,1.83505,1.83585,1.8336,1.8339,987800035.0
2008-11-26 18:52:00,1.8339,1.83535,1.8334,1.83515,561200008.0
2008-11-26 18:53:00,1.83515,1.83535,1.83455,1.8353,554600000.0
2008-11-26 18:54:00,1.83495,1.83515,1.8331,1.8333,456200001.0
2008-11-26 18:55:00,1.8334,1.834,1.83295,1.8332,397000000.0
2008-11-26 18:56:00,1.8332,1.8353,1.8332,1.83505,463200000.0
2008-11-26 18:57:00,1.8349,1.8362,1.8349,1.83605,383400000.0
2008-11-26 18:58:00,1.8361,1.83635,1.8354,1.83615,284000000.0
2008-11-26 18:59:00,1.83615,1.8367,1.83555,1.8362,674799999.0
2008-11-26 19:00:00,1.8362,1.8381,1.83615,1.8372,386900000.0
2008-11-26 19:01:00,1.83725,1.8389,1.83725,1.8384,736200001.0
2008-11-26 19:02:00,1.8376,1.8379,1.8368,1.8373,805199996.0
2008-11-26 19:03:00,1.83805,1.8384,1.8352,1.8357,805199996.0
2008-11-26 19:04:00,1.836,1.83705,1.836,1.8368,274600000.0
2008-11-26 19:05:00,1.8368,1.83865,1.8365,1.83805,370400000.0
2008-11-26 19:06:00,1.83785,1.8379,1.8367,1.837,461600000.0
2008-11-26 19:07:00,1.83695,1.8374,1.8367,1.8369,224000000.0
2008-11-26 19:08:00,1.8369,1.8373,1.8357,1.8373,235800000.0
2008-11-26 19:09:00,1.83725,1.83855,1.83685,1.83775,466800001.0
2008-11-26 19:10:00,1.8378,1.83805,1.83655,1.83715,356000000.0
2008-11-26 19:11:00,1.83725,1.83765,1.8369,1.83725,264200000.0
2008-11-26 19:12:00,1.83705,1.8396,1.83705,1.8391,599200000.0
2008-11-26 19:13:00,1.8391,1.8391,1.83765,1.8378,931200000.0
2008-11-26 19:14:00,1.8378,1.8383,1.8367,1.8368,1179199960.0
2008-11-26 19:15:00,1.8369,1.83705,1.83645,1.83695,405400002.0
2008-11-26 19:16:00,1.8369,1.8373,1.8365,1.8372,197600000.0
2008-11-26 19:17:00,1.83715,1.83795,1.8368,1.8376,225500000.0
2008-11-26 19:18:00,1.83765,1.8383,1.8373,1.8382,484800000.0
2008-11-26 19:19:00,1.8384,1.8384,1.8375,1.8378,256999997.0
2008-11-26 19:20:00,1.8378,1.8378,1.8376,1.83775,337399996.0
2008-11-26 19:21:00,1.83785,1.8383,1.8375,1.8382,316999997.0
2008-11-26 19:22:00,1.8381,1.83835,1.8378,1.8381,278199999.0
2008-11-26 19:23:00,1.8382,1.83825,1.83705,1.8371,770400000.0
2008-11-26 19:24:00,1.8371,1.83715,1.83595,1.8371,289200000.0
2008-11-26 19:25:00,1.8372,1.8389,1.8372,1.8388,323000000.0
2008-11-26 19:26:00,1.8388,1.83925,1.8387,1.83915,384799998.0
2008-11-26 19:27:00,1.8393,1.8405,1.8389,1.84045,342000000.0
2008-11-26 19:28:00,1.84045,1.8405,1.8399,1.84,1281400000.0
2008-11-26 19:29:00,1.8405,1.8408,1.8394,1.8394,1029799999.0
2008-11-26 19:30:00,1.84,1.84,1.83855,1.8394,1029799999.0
2008-11-26 19:31:00,1.8394,1.84045,1.8394,1.84035,452799996.0
2008-11-26 19:32:00,1.8403,1.84055,1.83865,1.83975,250200000.0
2008-11-26 19:33:00,1.8397,1.8397,1.8383,1.83915,364200000.0
2008-11-26 19:34:00,1.8393,1.8398,1.83795,1.8383,365099999.0
2008-11-26 19:35:00,1.8378,1.8379,1.8362,1.8362,67200000.0
2008-11-26 19:36:00,1.83825,1.83885,1.8382,1.8387,67200000.0
2008-11-26 19:37:00,1.83885,1.8395,1.8386,1.8395,200800000.0
2008-11-26 19:38:00,1.83945,1.84015,1.83945,1.84015,106400000.0
2008-11-26 19:39:00,1.8401,1.84145,1.8399,1.84135,203199999.0
2008-11-26 19:40:00,1.8413,1.84135,1.8406,1.8412,161200000.0
2008-11-26 19:41:00,1.8412,1.842,1.8411,1.8414,338500000.0
2008-11-26 19:42:00,1.8414,1.8414,1.83975,1.8405,497400000.0
2008-11-26 19:43:00,1.8405,1.84135,1.8405,1.84105,294800000.0
2008-11-26 19:44:00,1.84115,1.84165,1.84075,1.84135,231399998.0
2008-11-26 19:45:00,1.84135,1.84165,1.84095,1.84145,125400000.0
2008-11-26 19:46:00,1.8414,1.84175,1.8413,1.8414,520800001.0
2008-11-26 19:47:00,1.8414,1.8417,1.8412,1.84155,1003599998.0
2008-11-26 19:48:00,1.8416,1.8417,1.8412,1.8413,175200000.0
2008-11-26 19:49:00,1.8413,1.8422,1.8409,1.84155,220200000.0
2008-11-26 19:50:00,1.84145,1.84155,1.8409,1.84145,226200000.0
2008-11-26 19:51:00,1.8414,1.84165,1.8411,1.84135,96800000.0
2008-11-26 19:52:00,1.8414,1.84245,1.84125,1.8416,308599999.0
2008-11-26 19:53:00,1.8416,1.84165,1.84095,1.8412,210200000.0
2008-11-26 19:54:00,1.8411,1.8411,1.8408,1.84085,371600000.0
2008-11-26 19:55:00,1.8408,1.8408,1.8392,1.8396,871000000.0
2008-11-26 19:56:00,1.8396,1.84005,1.83955,1.83975,122600000.0
2008-11-26 19:57:00,1.83985,1.8401,1.8398,1.84005,126600000.0
2008-11-26 19:58:00,1.84005,1.84025,1.8399,1.83995,261799996.0
2008-11-26 19:59:00,1.8378,1.8381,1.8377,1.838,452799998.0
2008-11-26 20:00:00,1.8389,1.8389,1.8372,1.83775,452799998.0
2008-11-26 20:01:00,1.83775,1.8383,1.8377,1.8378,276000000.0
2008-11-26 20:02:00,1.8378,1.8381,1.8369,1.8374,767200000.0
2008-11-26 20:03:00,1.8374,1.83825,1.83655,1.83665,410800000.0
2008-11-26 20:04:00,1.83665,1.8383,1.83665,1.838,207200000.0
2008-11-26 20:05:00,1.838,1.838,1.8367,1.8371,461000000.0
2008-11-26 20:06:00,1.8371,1.8371,1.8368,1.8371,880000000.0
2008-11-26 20:07:00,1.8371,1.8372,1.83635,1.8372,678000000.0
2008-11-26 20:08:00,1.8398,1.8417,1.8398,1.8409,572599995.0
2008-11-26 20:09:00,1.841,1.8412,1.8403,1.8412,572599995.0
2008-11-26 20:10:00,1.838,1.8389,1.838,1.8388,572599995.0
2008-11-26 20:11:00,1.83875,1.8392,1.8387,1.8389,76000000.0
2008-11-26 20:12:00,1.83905,1.83905,1.8386,1.8388,1527399997.0
2008-11-26 20:13:00,1.8388,1.8388,1.83755,1.838,1290799988.0
2008-11-26 20:14:00,1.838,1.83865,1.838,1.83845,677999994.0
2008-11-26 20:15:00,1.8384,1.83845,1.8384,1.8384,452199998.0
2008-11-26 20:16:00,1.8384,1.8384,1.83735,1.8374,652400000.0
2008-11-26 20:17:00,1.8374,1.8376,1.8374,1.8374,1022399993.0
2008-11-26 20:18:00,1.8374,1.8378,1.8374,1.8374,677199998.0
2008-11-26 20:19:00,1.83755,1.8384,1.8375,1.8384,153800000.0
2008-11-26 20:20:00,1.8384,1.8384,1.838,1.838,303599999.0
2008-11-26 20:21:00,1.83805,1.83835,1.838,1.8381,624399997.0
2008-11-26 20:22:00,1.8371,1.83865,1.8371,1.83865,430800000.0
2008-11-26 20:23:00,1.83865,1.83875,1.8377,1.8377,1278599995.0
2008-11-26 20:24:00,1.8377,1.83945,1.8376,1.8388,608300000.0
2008-11-26 20:25:00,1.8388,1.83975,1.8386,1.83955,493799999.0
2008-11-26 20:26:00,1.8391,1.8404,1.8391,1.84005,393999999.0
2008-11-26 20:27:00,1.84005,1.84045,1.8396,1.8398,407600000.0
2008-11-26 20:28:00,1.8398,1.84075,1.8397,1.8405,217200000.0
2008-11-26 20:29:00,1.84055,1.8408,1.83925,1.83925,569400000.0
2008-11-26 20:30:00,1.8395,1.8403,1.8393,1.84,483600000.0
2008-11-26 20:31:00,1.84,1.84,1.8396,1.8398,582800000.0
2008-11-26 20:32:00,1.8398,1.8398,1.8384,1.8385,479600000.0
2008-11-26 20:33:00,1.8388,1.8388,1.837,1.8381,463799998.0
2008-11-26 20:34:00,1.83815,1.83825,1.8379,1.83815,369799997.0
2008-11-26 20:35:00,1.8381,1.8381,1.83665,1.8368,700800000.0
2008-11-26 20:36:00,1.8368,1.837,1.8368,1.837,776000000.0
2008-11-26 20:37:00,1.837,1.837,1.837,1.837,176000000.0
2008-11-26 20:38:00,1.837,1.837,1.837,1.837,184000000.0
2008-11-26 20:39:00,1.837,1.837,1.8358,1.83695,1002000000.0
2008-11-26 20:40:00,1.83695,1.83845,1.83685,1.8373,384800000.0
2008-11-26 20:41:00,1.83735,1.83855,1.8371,1.83835,808400000.0
2008-11-26 20:42:00,1.83835,1.83935,1.8381,1.8388,821999994.0
2008-11-26 20:43:00,1.8388,1.83935,1.8384,1.8387,803199994.0
2008-11-26 20:44:00,1.8387,1.8415,1.8387,1.8411,700599996.0
2008-11-26 20:45:00,1.8411,1.8411,1.83965,1.8406,416400000.0
2008-11-26 20:46:00,1.8406,1.8406,1.8387,1.839,485000000.0
2008-11-26 20:47:00,1.83915,1.8399,1.83905,1.8395,210600000.0
2008-11-26 20:48:00,1.8395,1.83955,1.838,1.8388,724900000.0
2008-11-26 20:49:00,1.838,1.8388,1.838,1.83815,285800000.0
2008-11-26 20:50:00,1.8383,1.83895,1.8383,1.8387,814599999.0
2008-11-26 20:51:00,1.8387,1.83895,1.8387,1.8388,830999999.0
2008-11-26 20:52:00,1.8388,1.8388,1.8385,1.8387,1404399998.0
2008-11-26 20:53:00,1.8387,1.8387,1.83735,1.8376,1585200000.0
2008-11-26 20:54:00,1.8376,1.83875,1.8376,1.83865,276200000.0
2008-11-26 20:55:00,1.8385,1.8387,1.8385,1.8385,1745799999.0
2008-11-26 20:56:00,1.8385,1.8385,1.83795,1.8385,1248000000.0
2008-11-26 20:57:00,1.8385,1.8385,1.83795,1.8385,912000000.0
2008-11-26 20:58:00,1.8385,1.8385,1.83795,1.8385,1440000000.0
2008-11-26 20:59:00,1.8385,1.8385,1.8385,1.8385,768000000.0
2008-11-26 21:00:00,1.8385,1.8385,1.8385,1.8385,216000000.0
2008-11-26 21:01:00,1.8385,1.8388,1.8385,1.8388,173199997.0
2008-11-26 21:02:00,1.8388,1.83945,1.8388,1.8394,285000000.0
2008-11-26 21:03:00,1.8394,1.8394,1.8392,1.8394,328000000.0
2008-11-26 21:04:00,1.8394,1.8396,1.8394,1.83945,206400000.0
2008-11-26 21:05:00,1.8395,1.8405,1.8394,1.8405,195599999.0
2008-11-26 21:06:00,1.8405,1.84135,1.8403,1.8405,261000000.0
2008-11-26 21:07:00,1.8406,1.8406,1.8406,1.8406,54600000.0
2008-11-26 21:08:00,1.8406,1.84155,1.8405,1.84095,179400000.0
2008-11-26 21:09:00,1.84105,1.84135,1.84065,1.84135,150000000.0
2008-11-26 21:10:00,1.8415,1.8424,1.8415,1.8423,162400000.0
2008-11-26 21:11:00,1.8423,1.8442,1.8422,1.8436,206800000.0
2008-11-26 21:12:00,1.8437,1.84375,1.8437,1.8437,307600000.0
2008-11-26 21:13:00,1.8437,1.8437,1.8414,1.8415,623600000.0
2008-11-26 21:14:00,1.8415,1.8429,1.8415,1.8429,459600000.0
2008-11-26 21:15:00,1.8429,1.8432,1.8415,1.843,1270000001.0
2008-11-26 21:16:00,1.843,1.843,1.843,1.843,400000000.0
2008-11-26 21:17:00,1.8431,1.84475,1.8431,1.84445,156800000.0
2008-11-26 21:18:00,1.8446,1.8469,1.8443,1.8465,1275000000.0
2008-11-26 21:19:00,1.8465,1.8467,1.84615,1.8467,169800000.0
2008-11-26 21:20:00,1.8467,1.8468,1.8466,1.8467,312000000.0
2008-11-26 21:21:00,1.8467,1.8471,1.8467,1.8471,1200000000.0
2008-11-26 21:22:00,1.8472,1.8478,1.8471,1.8478,672000000.0
2008-11-26 21:23:00,1.8458,1.8461,1.8458,1.8461,672000000.0
2008-11-26 21:24:00,1.8461,1.84615,1.846,1.8461,411200000.0
2008-11-26 21:25:00,1.8461,1.8461,1.84435,1.845,774800000.0
2008-11-26 21:26:00,1.8452,1.8452,1.8452,1.8452,224000000.0
2008-11-26 21:27:00,1.84465,1.8451,1.8433,1.8448,1661800000.0
2008-11-26 21:28:00,1.8447,1.8449,1.84325,1.8449,1079400000.0
2008-11-26 21:29:00,1.8475,1.8475,1.846,1.8463,664000000.0
2008-11-26 21:30:00,1.8435,1.8437,1.8435,1.8437,664000000.0
2008-11-26 21:31:00,1.8437,1.84465,1.8437,1.8446,516400003.0
2008-11-26 21:32:00,1.84455,1.84495,1.8434,1.84395,681999997.0
2008-11-26 21:33:00,1.84385,1.84415,1.84355,1.8441,708999998.0
2008-11-26 21:34:00,1.84455,1.84525,1.84455,1.845,363199998.0
2008-11-26 21:35:00,1.845,1.84575,1.845,1.8456,427199997.0
2008-11-26 21:36:00,1.8457,1.846,1.84545,1.846,120200000.0
2008-11-26 21:37:00,1.84605,1.8463,1.84605,1.8462,276200000.0
2008-11-26 21:38:00,1.8462,1.8463,1.8462,1.8463,299200000.0
2008-11-26 21:39:00,1.8463,1.8463,1.8463,1.8463,232000000.0
2008-11-26 21:40:00,1.8463,1.8463,1.8463,1.8463,112000000.0
2008-11-26 21:41:00,1.8463,1.84735,1.8463,1.8471,395799999.0
2008-11-26 21:42:00,1.84725,1.8476,1.84715,1.8473,257400000.0
2008-11-26 21:43:00,1.8473,1.848,1.8473,1.848,276000000.0
2008-11-26 21:44:00,1.848,1.848,1.8472,1.8472,160000000.0
2008-11-26 21:45:00,1.84755,1.8477,1.84645,1.8468,700799996.0
2008-11-26 21:46:00,1.8468,1.84725,1.8468,1.847,149799999.0
2008-11-26 21:47:00,1.847,1.84745,1.847,1.8473,283600000.0
2008-11-26 21:48:00,1.84735,1.84785,1.8473,1.84785,61200000.0
2008-11-26 21:49:00,1.8476,1.8476,1.8462,1.8467,337200001.0
2008-11-26 21:50:00,1.8467,1.847,1.8467,1.847,1316200001.0
2008-11-26 21:51:00,1.847,1.847,1.847,1.847,568000000.0
2008-11-26 21:52:00,1.847,1.847,1.84555,1.8465,328400000.0
2008-11-26 21:53:00,1.8465,1.8469,1.8465,1.8468,156200000.0
2008-11-26 21:54:00,1.8468,1.8468,1.8468,1.8468,314200001.0
2008-11-26 21:55:00,1.8468,1.8468,1.8466,1.8468,1072000000.0
2008-11-26 21:56:00,1.84685,1.8472,1.8468,1.8472,881800001.0
2008-11-26 21:57:00,1.8472,1.84765,1.8472,1.8475,328000000.0
2008-11-26 21:58:00,1.84755,1.8476,1.8474,1.8474,198399994.0
2008-11-26 21:59:00,1.8475,1.8475,1.8474,1.8474,257599998.0
2008-11-26 22:00:00,1.8475,1.8475,1.8474,1.8475,329599998.0
2008-11-26 22:01:00,1.8474,1.8475,1.847,1.8475,1435199992.0
2008-11-26 22:02:00,1.8475,1.8475,1.8475,1.8475,272000000.0
2008-11-26 22:03:00,1.8475,1.8475,1.8475,1.8475,320000000.0
2008-11-26 22:04:00,1.8475,1.8475,1.8475,1.8475,400000000.0
2008-11-26 22:05:00,1.8475,1.8475,1.84635,1.8475,497200000.0
2008-11-26 22:06:00,1.8475,1.8475,1.8475,1.8475,336000000.0
2008-11-26 22:07:00,1.84775,1.8479,1.8475,1.8477,474799998.0
2008-11-26 22:08:00,1.84765,1.8479,1.8476,1.8479,286200002.0
2008-11-26 22:09:00,1.8479,1.8479,1.8479,1.8479,264000000.0
2008-11-26 22:10:00,1.8479,1.8479,1.8479,1.8479,808000000.0
2008-11-26 22:11:00,1.8479,1.8481,1.8479,1.8481,322399999.0
2008-11-26 22:12:00,1.8481,1.8481,1.8468,1.8471,784000001.0
2008-11-26 22:13:00,1.8471,1.848,1.8471,1.8478,659800000.0
2008-11-26 22:14:00,1.84785,1.84795,1.8478,1.84785,23400000.0
2008-11-26 22:15:00,1.8478,1.84815,1.8478,1.8478,115400000.0
2008-11-26 22:16:00,1.848,1.848,1.8478,1.8478,69800000.0
2008-11-26 22:17:00,1.8478,1.8486,1.8478,1.8486,191000000.0
2008-11-26 22:18:00,1.8486,1.8486,1.8486,1.8486,224000000.0
2008-11-26 22:19:00,1.8485,1.8486,1.8485,1.8486,544000000.0
2008-11-26 22:20:00,1.8486,1.8486,1.8486,1.8486,128000000.0
2008-11-26 22:21:00,1.8486,1.8486,1.8475,1.848,359000000.0
2008-11-26 22:22:00,1.848,1.8481,1.8479,1.8481,312000000.0
2008-11-26 22:23:00,1.8481,1.8481,1.8481,1.8481,144000000.0
2008-11-26 22:24:00,1.8481,1.8481,1.8473,1.8476,266000000.0
2008-11-26 22:25:00,1.8475,1.8483,1.8475,1.8478,275799999.0
2008-11-26 22:26:00,1.8478,1.848,1.8478,1.8479,129800000.0
2008-11-26 22:27:00,1.8478,1.8478,1.8478,1.8478,153600000.0
2008-11-26 22:28:00,1.8478,1.8478,1.8477,1.8478,248000000.0
2008-11-26 22:29:00,1.8478,1.8478,1.8463,1.8469,369800002.0
2008-11-26 22:30:00,1.847,1.8474,1.847,1.8474,314600000.0
2008-11-26 22:31:00,1.8474,1.84775,1.84715,1.8474,301400001.0
2008-11-26 22:32:00,1.8474,1.84765,1.8474,1.8474,355200000.0
2008-11-26 22:33:00,1.8474,1.8474,1.8473,1.8473,504000000.0
2008-11-26 22:34:00,1.8473,1.8473,1.8473,1.8473,1152000000.0
2008-11-26 22:35:00,1.8473,1.8473,1.8473,1.8473,1248000000.0
2008-11-26 22:36:00,1.8472,1.8473,1.84595,1.84615,736800000.0
2008-11-26 22:37:00,1.84615,1.84655,1.8459,1.8461,268200000.0
2008-11-26 22:38:00,1.8461,1.8461,1.846,1.8461,1004800000.0
2008-11-26 22:39:00,1.8461,1.8461,1.8458,1.8461,783999999.0
2008-11-26 22:40:00,1.8461,1.8461,1.8458,1.8461,902399997.0
2008-11-26 22:41:00,1.8461,1.8461,1.8457,1.8459,1020799990.0
2008-11-26 22:42:00,1.846,1.8461,1.8458,1.8461,296000001.0
2008-11-26 22:43:00,1.8461,1.84645,1.84595,1.84595,307400000.0
2008-11-26 22:44:00,1.8461,1.84695,1.846,1.84695,333199996.0
2008-11-26 22:45:00,1.84705,1.84705,1.8461,1.8462,92200000.0
2008-11-26 22:46:00,1.8462,1.84625,1.8461,1.8461,472599998.0
2008-11-26 22:47:00,1.8461,1.8461,1.8461,1.8461,158400000.0
2008-11-26 22:48:00,1.8461,1.8461,1.8461,1.8461,457600000.0
2008-11-26 22:49:00,1.8457,1.8457,1.84395,1.845,271200002.0
2008-11-26 22:50:00,1.845,1.8451,1.845,1.8451,200000000.0
2008-11-26 22:51:00,1.8451,1.8451,1.8451,1.8451,1200000000.0
2008-11-26 22:52:00,1.8451,1.8452,1.8451,1.8452,1088000000.0
2008-11-26 22:53:00,1.8452,1.8452,1.8452,1.8452,112000000.0
2008-11-26 22:54:00,1.8452,1.8452,1.8452,1.8452,202799999.0
2008-11-26 22:55:00,1.8443,1.8451,1.8438,1.8451,601200000.0
2008-11-26 22:56:00,1.8447,1.8469,1.8446,1.8451,601200000.0
2008-11-26 22:57:00,1.8453,1.8455,1.8445,1.8445,601200000.0
2008-11-26 22:58:00,1.8446,1.8447,1.8439,1.844,601200000.0
2008-11-26 22:59:00,1.8451,1.8458,1.84505,1.84565,601200000.0
2008-11-26 23:00:00,1.8458,1.8458,1.84505,1.8458,166400000.0
2008-11-26 23:01:00,1.8458,1.8458,1.84505,1.84565,177600000.0
2008-11-26 23:02:00,1.8452,1.8458,1.84465,1.845,252800000.0
2008-11-26 23:03:00,1.84505,1.84565,1.84505,1.84505,78400000.0
2008-11-26 23:04:00,1.84565,1.8458,1.84505,1.8458,293600000.0
2008-11-26 23:05:00,1.84585,1.8464,1.84585,1.8462,240800000.0
2008-11-26 23:06:00,1.8462,1.8467,1.8462,1.8467,259200000.0
2008-11-26 23:07:00,1.8467,1.8467,1.8467,1.8467,240000000.0
2008-11-26 23:08:00,1.8467,1.8467,1.8467,1.8467,432000000.0
2008-11-26 23:09:00,1.8467,1.8467,1.8467,1.8467,160000000.0
2008-11-26 23:10:00,1.8467,1.8467,1.8467,1.8467,80000000.0
2008-11-26 23:11:00,1.8467,1.8467,1.8467,1.8467,384000000.0
2008-11-26 23:12:00,1.8467,1.8467,1.8467,1.8467,176000000.0
2008-11-26 23:13:00,1.8467,1.84815,1.8467,1.8479,154800000.0
2008-11-26 23:14:00,1.8479,1.84835,1.84775,1.8479,270600000.0
2008-11-26 23:15:00,1.8479,1.8479,1.8479,1.8479,480000000.0
2008-11-26 23:16:00,1.8479,1.8479,1.8479,1.8479,40000000.0
2008-11-26 23:17:00,1.8479,1.8483,1.8479,1.8479,369600000.0
2008-11-26 23:18:00,1.8485,1.84855,1.84775,1.84775,91800000.0
2008-11-26 23:19:00,1.84733,1.8477,1.84691,1.84697,128000000.0
2008-11-26 23:20:00,1.8479,1.8479,1.8479,1.8479,80000000.0
2008-11-26 23:21:00,1.8479,1.8479,1.8463,1.8469,363800000.0
2008-11-26 23:22:00,1.847,1.847,1.84605,1.84625,319199997.0
2008-11-26 23:23:00,1.84625,1.84765,1.84625,1.84765,59400000.0
2008-11-26 23:24:00,1.84755,1.8484,1.84755,1.84835,65000000.0
2008-11-26 23:25:00,1.8484,1.84895,1.84825,1.84835,35600000.0
2008-11-26 23:26:00,1.84825,1.84825,1.8479,1.8479,19600000.0
2008-11-26 23:27:00,1.8479,1.8479,1.8463,1.8463,38600000.0
2008-11-26 23:28:00,1.8464,1.8464,1.8464,1.8464,80000000.0
2008-11-26 23:29:00,1.8464,1.8464,1.84395,1.84465,224000000.0
2008-11-26 23:30:00,1.84465,1.84575,1.84455,1.84525,61200000.0
2008-11-26 23:31:00,1.8454,1.8458,1.8454,1.84545,72399999.0
2008-11-26 23:32:00,1.8456,1.8456,1.8456,1.8456,8000000.0
2008-11-26 23:33:00,1.84509,1.84586,1.84509,1.84548,29600000.0
2008-11-26 23:34:00,1.84503,1.84567,1.845,1.845,33400000.0
2008-11-26 23:35:00,1.8457,1.8459,1.8455,1.8455,98600001.0
2008-11-26 23:36:00,1.8452,1.84574,1.84507,1.84528,28800000.0
2008-11-26 23:37:00,1.84555,1.84555,1.8455,1.8455,37000000.0
2008-11-26 23:38:00,1.8455,1.8455,1.8454,1.8454,520000000.0
2008-11-26 23:39:00,1.84545,1.8456,1.84545,1.8456,118800000.0
2008-11-26 23:40:00,1.8456,1.8456,1.8454,1.8456,240000000.0
2008-11-26 23:41:00,1.8456,1.8456,1.8456,1.8456,32000000.0
2008-11-26 23:42:00,1.8456,1.8456,1.8454,1.8454,88000000.0
2008-11-26 23:43:00,1.8456,1.8456,1.8452,1.8455,156000000.0
2008-11-26 23:44:00,1.8456,1.8456,1.8456,1.8456,16000000.0
2008-11-26 23:45:00,1.8454,1.8456,1.8452,1.8452,744000000.0
2008-11-26 23:46:00,1.8455,1.8456,1.8454,1.8456,112000000.0
2008-11-26 23:47:00,1.8456,1.8456,1.8456,1.8456,24000000.0
2008-11-26 23:48:00,1.8456,1.8456,1.84495,1.8454,260799998.0
2008-11-26 23:49:00,1.8454,1.8456,1.8454,1.8456,296000000.0
2008-11-26 23:50:00,1.8456,1.8456,1.845,1.8451,942399994.0
2008-11-26 23:51:00,1.8451,1.8451,1.84425,1.8447,23400000.0
2008-11-26 23:52:00,1.8447,1.8447,1.8447,1.8447,17600000.0
2008-11-26 23:53:00,1.8447,1.8447,1.8447,1.8447,11200000.0
2008-11-26 23:54:00,1.8447,1.8447,1.8447,1.8447,6400000.0
2008-11-26 23:55:00,1.8447,1.84495,1.8447,1.8449,10000000.0
2008-11-26 23:56:00,1.84495,1.84675,1.84455,1.845,106800000.0
2008-11-26 23:57:00,1.845,1.8454,1.8446,1.8446,69000000.0
2008-11-26 23:58:00,1.8447,1.8447,1.8447,1.8447,24000000.0
2008-11-26 23:59:00,1.8443,1.8444,1.8443,1.8444,16000000.0
2008-11-27 00:00:00,1.8435,1.84465,1.8435,1.84455,21600000.0
2008-11-27 00:01:00,1.8447,1.84585,1.84465,1.84585,21600000.0
2008-11-27 00:02:00,1.846,1.8462,1.8429,1.8429,10000000.0
2008-11-27 00:03:00,1.84505,1.8513,1.8449,1.84555,57600000.0
2008-11-27 00:04:00,1.8456,1.84565,1.8445,1.84515,34200000.0
2008-11-27 00:05:00,1.8448,1.84495,1.8443,1.8443,18000000.0
2008-11-27 00:06:00,1.8422,1.84285,1.8422,1.84285,14400000.0
2008-11-27 00:07:00,1.84285,1.84365,1.8427,1.84365,28800000.0
2008-11-27 00:08:00,1.8431,1.84505,1.84305,1.84505,30600000.0
2008-11-27 00:09:00,1.8449,1.8451,1.84465,1.84465,10800000.0
2008-11-27 00:10:00,1.84484,1.84582,1.8444,1.84556,18200000.0
2008-11-27 00:11:00,1.84405,1.845,1.84405,1.845,15200000.0
2008-11-27 00:12:00,1.845,1.84555,1.845,1.84555,9000000.0
2008-11-27 00:13:00,1.846,1.8472,1.846,1.84635,24200000.0
2008-11-27 00:14:00,1.84635,1.84646,1.84558,1.84558,272000000.0
2008-11-27 00:15:00,1.8465,1.8465,1.8465,1.8465,8000000.0
2008-11-27 00:16:00,1.8465,1.84685,1.8465,1.84685,20600000.0
2008-11-27 00:17:00,1.84685,1.84705,1.8464,1.8464,28600000.0
2008-11-27 00:18:00,1.8465,1.8465,1.8439,1.8445,67800000.0
2008-11-27 00:19:00,1.8443,1.8443,1.8439,1.8439,13000000.0
2008-11-27 00:20:00,1.84425,1.8443,1.844,1.844,12400000.0
2008-11-27 00:21:00,1.8447,1.8449,1.8447,1.8449,8000000.0
2008-11-27 00:22:00,1.8449,1.8449,1.8449,1.8449,11200000.0
2008-11-27 00:23:00,1.8449,1.8449,1.8449,1.8449,4800000.0
2008-11-27 00:24:00,1.8438,1.8447,1.8438,1.8447,3200000.0
2008-11-27 00:25:00,1.8439,1.84443,1.84375,1.84402,128199999.0
2008-11-27 00:26:00,1.84406,1.84441,1.8435,1.84353,217599999.0
2008-11-27 00:27:00,1.84387,1.84437,1.84339,1.84357,288999998.0
2008-11-27 00:28:00,1.84405,1.8442,1.84333,1.84333,105599999.0
2008-11-27 00:29:00,1.8438,1.8438,1.8438,1.8438,1600000.0
2008-11-27 00:30:00,1.8433,1.84385,1.8433,1.84385,3400000.0
2008-11-27 00:31:00,1.844,1.844,1.844,1.844,22400000.0
2008-11-27 00:32:00,1.844,1.844,1.844,1.844,1600000.0
2008-11-27 00:33:00,1.844,1.8447,1.84385,1.844,16000000.0
2008-11-27 00:34:00,1.844,1.844,1.844,1.844,22400000.0
2008-11-27 00:35:00,1.844,1.844,1.844,1.844,22400000.0
2008-11-27 00:36:00,1.844,1.844,1.844,1.844,1600000.0
2008-11-27 00:37:00,1.844,1.844,1.844,1.844,27200000.0
2008-11-27 00:38:00,1.844,1.844,1.844,1.844,6400000.0
2008-11-27 00:39:00,1.844,1.8444,1.844,1.84435,17600000.0
2008-11-27 00:40:00,1.84435,1.84435,1.84395,1.844,12000000.0
2008-11-27 00:41:00,1.8445,1.84455,1.84415,1.84455,33600000.0
2008-11-27 00:42:00,1.84385,1.8445,1.84385,1.8445,5800000.0
2008-11-27 00:43:00,1.84385,1.84385,1.84385,1.84385,1600000.0
2008-11-27 00:44:00,1.844,1.8446,1.84385,1.84385,6000000.0
2008-11-27 00:45:00,1.84406,1.84422,1.84377,1.84377,153000000.0
2008-11-27 00:46:00,1.84435,1.84435,1.84435,1.84435,2800000.0
2008-11-27 00:47:00,1.84385,1.84385,1.84385,1.84385,1600000.0
2008-11-27 00:48:00,1.8442,1.8442,1.84415,1.84415,5600000.0
2008-11-27 00:49:00,1.84425,1.84445,1.84415,1.84445,11200000.0
2008-11-27 00:50:00,1.8446,1.8446,1.84385,1.844,30000000.0
2008-11-27 00:51:00,1.844,1.8454,1.844,1.8454,173800000.0
2008-11-27 00:52:00,1.8454,1.8465,1.8454,1.84585,193800000.0
2008-11-27 00:53:00,1.8455,1.8456,1.8455,1.8456,456000000.0
2008-11-27 00:54:00,1.8456,1.8456,1.8456,1.8456,240000000.0
2008-11-27 00:55:00,1.8456,1.8456,1.8456,1.8456,336000000.0
2008-11-27 00:56:00,1.8456,1.8456,1.8453,1.8456,692000000.0
2008-11-27 00:57:00,1.8456,1.8456,1.84335,1.844,170800000.0
2008-11-27 00:58:00,1.8441,1.84445,1.8441,1.8444,72200000.0
2008-11-27 00:59:00,1.8444,1.8444,1.8444,1.8444,112000000.0
2008-11-27 01:00:00,1.8444,1.8444,1.8444,1.8444,531000000.0
2008-11-27 01:01:00,1.8444,1.8444,1.8444,1.8444,216000000.0
2008-11-27 01:02:00,1.84352,1.84447,1.84306,1.84447,454400000.0
2008-11-27 01:03:00,1.84354,1.84423,1.84354,1.84423,65800000.0
2008-11-27 01:04:00,1.84273,1.8452,1.84273,1.84384,65000000.0
2008-11-27 01:05:00,1.84455,1.84476,1.8441,1.84431,222400000.0
2008-11-27 01:06:00,1.8445,1.84495,1.8445,1.8448,20600000.0
2008-11-27 01:07:00,1.84441,1.84474,1.84394,1.84421,96000000.0
2008-11-27 01:08:00,1.84485,1.8449,1.8448,1.8449,21400000.0
2008-11-27 01:09:00,1.84394,1.84398,1.84325,1.84327,88800000.0
2008-11-27 01:10:00,1.84337,1.84402,1.8429,1.84385,133799999.0
2008-11-27 01:11:00,1.84413,1.84418,1.84382,1.84382,104199996.0
2008-11-27 01:12:00,1.84423,1.8444,1.84423,1.8443,17400000.0
2008-11-27 01:13:00,1.8448,1.8448,1.8437,1.8439,68800000.0
2008-11-27 01:14:00,1.8439,1.8439,1.8439,1.8439,12800000.0
2008-11-27 01:15:00,1.8441,1.84415,1.8439,1.8439,21800000.0
2008-11-27 01:16:00,1.84381,1.84397,1.84345,1.8438,69000000.0
2008-11-27 01:17:00,1.8439,1.8439,1.8439,1.8439,6400000.0
2008-11-27 01:18:00,1.8441,1.84425,1.8438,1.8441,32400000.0
2008-11-27 01:19:00,1.8442,1.8451,1.84415,1.84475,49600000.0
2008-11-27 01:20:00,1.8445,1.84495,1.8445,1.8445,30600000.0
2008-11-27 01:21:00,1.8448,1.8448,1.8447,1.8447,3600000.0
2008-11-27 01:22:00,1.84465,1.84465,1.84405,1.84405,27000000.0
2008-11-27 01:23:00,1.8441,1.8441,1.844,1.84405,13800000.0
2008-11-27 01:24:00,1.84405,1.8441,1.8436,1.84375,24800000.0
2008-11-27 01:25:00,1.8439,1.8449,1.8439,1.8446,35600000.0
2008-11-27 01:26:00,1.84455,1.84455,1.84395,1.8443,100000000.0
2008-11-27 01:27:00,1.8442,1.8443,1.8442,1.8443,16000000.0
2008-11-27 01:28:00,1.8444,1.845,1.8444,1.845,67600000.0
2008-11-27 01:29:00,1.845,1.8452,1.845,1.8451,54400000.0
2008-11-27 01:30:00,1.8451,1.8451,1.8451,1.8451,128000000.0
2008-11-27 01:31:00,1.8451,1.8451,1.8451,1.8451,104000000.0
2008-11-27 01:32:00,1.8451,1.8451,1.8451,1.8451,72000000.0
2008-11-27 01:33:00,1.8451,1.84545,1.8451,1.84545,36600000.0
2008-11-27 01:34:00,1.84535,1.84535,1.8451,1.8452,23200000.0
2008-11-27 01:35:00,1.8451,1.8455,1.8451,1.8455,33800000.0
2008-11-27 01:36:00,1.8455,1.8455,1.8455,1.8455,96000000.0
2008-11-27 01:37:00,1.8455,1.8455,1.8455,1.8455,32000000.0
2008-11-27 01:38:00,1.8455,1.8455,1.8455,1.8455,88000000.0
2008-11-27 01:39:00,1.8455,1.8455,1.8455,1.8455,48000000.0
2008-11-27 01:40:00,1.8455,1.8455,1.8455,1.8455,16000000.0
2008-11-27 01:41:00,1.8441,1.84471,1.8441,1.8446,25400000.0
2008-11-27 01:42:00,1.8455,1.8455,1.8455,1.8455,8000000.0
2008-11-27 01:43:00,1.8441,1.84448,1.84367,1.84403,135600000.0
2008-11-27 01:44:00,1.84425,1.8445,1.84366,1.84388,216400000.0
2008-11-27 01:45:00,1.84374,1.84441,1.84374,1.84425,145800000.0
2008-11-27 01:46:00,1.84406,1.84469,1.84369,1.84463,124400000.0
2008-11-27 01:47:00,1.8455,1.8455,1.8455,1.8455,8000000.0
2008-11-27 01:48:00,1.8455,1.8455,1.8455,1.8455,32000000.0
2008-11-27 01:49:00,1.8455,1.8455,1.84305,1.8437,140000000.0
2008-11-27 01:50:00,1.8437,1.8437,1.8437,1.8437,16000000.0
2008-11-27 01:51:00,1.8437,1.8438,1.8437,1.8438,72000000.0
2008-11-27 01:52:00,1.8438,1.8438,1.8438,1.8438,81600000.0
2008-11-27 01:53:00,1.8438,1.8438,1.8438,1.8438,65600000.0
2008-11-27 01:54:00,1.8438,1.8439,1.8438,1.8438,236800000.0
2008-11-27 01:55:00,1.8438,1.8439,1.8437,1.8437,560000000.0
2008-11-27 01:56:00,1.8437,1.8437,1.8437,1.8437,1216000000.0
2008-11-27 01:57:00,1.8437,1.8437,1.8437,1.8437,1152000000.0
2008-11-27 01:58:00,1.8437,1.8437,1.8437,1.8437,1536000000.0
2008-11-27 01:59:00,1.8437,1.8437,1.8437,1.8437,1280000000.0
2008-11-27 02:00:00,1.8437,1.8437,1.8437,1.8437,896000000.0
2008-11-27 02:01:00,1.8437,1.8437,1.8437,1.8437,256000000.0
2008-11-27 02:02:00,1.8437,1.8437,1.8437,1.8437,576000000.0
2008-11-27 02:03:00,1.8437,1.8437,1.8437,1.8437,968000000.0
2008-11-27 02:04:00,1.8437,1.8438,1.8436,1.8438,918800000.0
2008-11-27 02:05:00,1.8438,1.8443,1.8438,1.8441,173800000.0
2008-11-27 02:06:00,1.8441,1.8442,1.8441,1.8442,36800000.0
2008-11-27 02:07:00,1.8442,1.8442,1.8442,1.8442,11000000.0
2008-11-27 02:08:00,1.8442,1.84465,1.8442,1.8443,175600000.0
2008-11-27 02:09:00,1.8443,1.8443,1.8443,1.8443,96000000.0
2008-11-27 02:10:00,1.8443,1.8443,1.8443,1.8443,182400000.0
2008-11-27 02:11:00,1.8443,1.8443,1.8443,1.8443,38400000.0
2008-11-27 02:12:00,1.8443,1.8443,1.8443,1.8443,67200000.0
2008-11-27 02:13:00,1.8443,1.8443,1.8443,1.8443,57600000.0
2008-11-27 02:14:00,1.84352,1.84398,1.84334,1.84376,304000000.0
2008-11-27 02:15:00,1.8443,1.8443,1.8443,1.8443,48000000.0
2008-11-27 02:16:00,1.8443,1.8443,1.8443,1.8443,28800000.0
2008-11-27 02:17:00,1.8443,1.8443,1.8443,1.8443,9600000.0
2008-11-27 02:18:00,1.8443,1.8443,1.843,1.8431,98999999.0
2008-11-27 02:19:00,1.8431,1.8436,1.8431,1.8436,275599998.0
2008-11-27 02:20:00,1.8436,1.8436,1.8435,1.8436,320000000.0
2008-11-27 02:21:00,1.8436,1.84435,1.8435,1.84395,182000000.0
2008-11-27 02:22:00,1.8441,1.8441,1.8438,1.8438,145799996.0
2008-11-27 02:23:00,1.8438,1.8438,1.8438,1.8438,168000000.0
2008-11-27 02:24:00,1.8438,1.8438,1.8438,1.8438,432000000.0
2008-11-27 02:25:00,1.8438,1.8438,1.8438,1.8438,96000000.0
2008-11-27 02:26:00,1.8438,1.8438,1.8436,1.8436,96000000.0
2008-11-27 02:27:00,1.8436,1.8438,1.8432,1.8438,320000000.0
2008-11-27 02:28:00,1.8426,1.84275,1.84245,1.84265,89000000.0
2008-11-27 02:29:00,1.8426,1.8429,1.8426,1.8429,91200002.0
2008-11-27 02:30:00,1.8429,1.8429,1.84275,1.84275,19600000.0
2008-11-27 02:31:00,1.8427,1.843,1.8427,1.843,195199999.0
2008-11-27 02:32:00,1.843,1.843,1.843,1.843,40000000.0
2008-11-27 02:33:00,1.843,1.843,1.843,1.843,104000000.0
2008-11-27 02:34:00,1.843,1.843,1.843,1.843,136000000.0
2008-11-27 02:35:00,1.843,1.843,1.843,1.843,32000000.0
2008-11-27 02:36:00,1.843,1.843,1.843,1.843,64000000.0
2008-11-27 02:37:00,1.84219,1.84259,1.8418,1.84212,56600000.0
2008-11-27 02:38:00,1.843,1.8431,1.843,1.8431,38400000.0
2008-11-27 02:39:00,1.8431,1.8431,1.843,1.843,11200000.0
2008-11-27 02:40:00,1.843,1.843,1.843,1.843,48000000.0
2008-11-27 02:41:00,1.843,1.843,1.843,1.843,128000000.0
2008-11-27 02:42:00,1.843,1.8438,1.843,1.8438,72000000.0
2008-11-27 02:43:00,1.8437,1.8437,1.8435,1.8435,36200000.0
2008-11-27 02:44:00,1.8435,1.84385,1.84325,1.8438,207000000.0
2008-11-27 02:45:00,1.84345,1.8437,1.8434,1.8434,250800000.0
2008-11-27 02:46:00,1.8434,1.8434,1.8434,1.8434,112000000.0
2008-11-27 02:47:00,1.8434,1.8434,1.8434,1.8434,112000000.0
2008-11-27 02:48:00,1.8434,1.8434,1.8434,1.8434,160000000.0
2008-11-27 02:49:00,1.84305,1.84305,1.84295,1.84298,80000000.0
2008-11-27 02:50:00,1.8434,1.84345,1.8434,1.84345,20599999.0
2008-11-27 02:51:00,1.8434,1.84345,1.8434,1.84345,17800000.0
2008-11-27 02:52:00,1.8434,1.8434,1.8434,1.8434,16000000.0
2008-11-27 02:53:00,1.84298,1.84334,1.84255,1.84292,212800000.0
2008-11-27 02:54:00,1.84345,1.8442,1.8434,1.8442,191400001.0
2008-11-27 02:55:00,1.8442,1.8442,1.8442,1.8442,256000000.0
2008-11-27 02:56:00,1.8442,1.8442,1.8442,1.8442,48000000.0
2008-11-27 02:57:00,1.8442,1.8442,1.8429,1.8433,196000000.0
2008-11-27 02:58:00,1.8433,1.844,1.8433,1.8436,172400000.0
2008-11-27 02:59:00,1.8436,1.8436,1.8436,1.8436,40000000.0
2008-11-27 03:00:00,1.8436,1.8441,1.8436,1.8441,355200002.0
2008-11-27 03:01:00,1.8438,1.84435,1.8438,1.8441,149400000.0
2008-11-27 03:02:00,1.8441,1.8441,1.8441,1.8441,56000000.0
2008-11-27 03:03:00,1.8441,1.8441,1.8441,1.8441,16000000.0
2008-11-27 03:04:00,1.8441,1.8441,1.8441,1.8441,64000000.0
2008-11-27 03:05:00,1.8441,1.8449,1.8441,1.8446,209399999.0
2008-11-27 03:06:00,1.8445,1.84505,1.8445,1.845,571800000.0
2008-11-27 03:07:00,1.84485,1.845,1.8445,1.845,230199998.0
2008-11-27 03:08:00,1.845,1.8452,1.845,1.8452,617400000.0
2008-11-27 03:09:00,1.8452,1.8455,1.8452,1.8455,329400000.0
2008-11-27 03:10:00,1.8455,1.84605,1.8455,1.8455,314400000.0
2008-11-27 03:11:00,1.8455,1.8456,1.8455,1.8456,187400000.0
2008-11-27 03:12:00,1.8456,1.8456,1.8456,1.8456,272000000.0
2008-11-27 03:13:00,1.8456,1.8456,1.8456,1.8456,408000000.0
2008-11-27 03:14:00,1.8456,1.8456,1.8456,1.8456,80000000.0
2008-11-27 03:15:00,1.8456,1.8456,1.8456,1.8456,336000000.0
2008-11-27 03:16:00,1.8456,1.8456,1.8456,1.8456,128000000.0
2008-11-27 03:17:00,1.84477,1.84513,1.84422,1.8447,46400000.0
2008-11-27 03:18:00,1.84497,1.84514,1.84438,1.84497,51200000.0
2008-11-27 03:19:00,1.84486,1.84549,1.84447,1.84526,108800000.0
2008-11-27 03:20:00,1.84498,1.84547,1.84479,1.84522,57600000.0
2008-11-27 03:21:00,1.8456,1.8456,1.8456,1.8456,80000000.0
2008-11-27 03:22:00,1.8456,1.8456,1.8456,1.8456,32000000.0
2008-11-27 03:23:00,1.8456,1.8458,1.8456,1.8458,23400000.0
2008-11-27 03:24:00,1.8458,1.8458,1.8456,1.8456,24400000.0
2008-11-27 03:25:00,1.84528,1.84597,1.84495,1.84597,58600000.0
2008-11-27 03:26:00,1.8456,1.8456,1.8456,1.8456,86400002.0
2008-11-27 03:27:00,1.84548,1.84579,1.84505,1.8452,113600000.0
2008-11-27 03:28:00,1.84567,1.84567,1.84476,1.8453,43200000.0
2008-11-27 03:29:00,1.84565,1.84575,1.8456,1.8456,38400000.0
2008-11-27 03:30:00,1.84565,1.84565,1.8456,1.8456,17400000.0
2008-11-27 03:31:00,1.84543,1.84543,1.84477,1.84486,33400000.0
2008-11-27 03:32:00,1.84585,1.8461,1.84555,1.84585,65600000.0
2008-11-27 03:33:00,1.8459,1.8462,1.8456,1.8461,34600000.0
2008-11-27 03:34:00,1.846,1.8467,1.84585,1.8461,394199999.0
2008-11-27 03:35:00,1.8461,1.8463,1.8461,1.8461,508600000.0
2008-11-27 03:36:00,1.8461,1.8463,1.8461,1.8461,318800000.0
2008-11-27 03:37:00,1.8461,1.8461,1.8461,1.8461,264000000.0
2008-11-27 03:38:00,1.8461,1.8461,1.8461,1.8461,312000000.0
2008-11-27 03:39:00,1.8461,1.8462,1.8457,1.8461,801200000.0
2008-11-27 03:40:00,1.8461,1.8461,1.84455,1.8453,457400000.0
2008-11-27 03:41:00,1.8455,1.84565,1.845,1.845,242399997.0
2008-11-27 03:42:00,1.845,1.84525,1.84465,1.8448,437600000.0
2008-11-27 03:43:00,1.8448,1.845,1.8448,1.8448,284800000.0
2008-11-27 03:44:00,1.845,1.84545,1.8446,1.8452,233999998.0
2008-11-27 03:45:00,1.8451,1.84535,1.8444,1.8449,187200000.0
2008-11-27 03:46:00,1.845,1.84505,1.84495,1.84495,13800000.0
2008-11-27 03:47:00,1.84495,1.8452,1.84485,1.8449,70200000.0
2008-11-27 03:48:00,1.84495,1.8452,1.8448,1.8449,237999998.0
2008-11-27 03:49:00,1.8449,1.8449,1.8449,1.8449,312000000.0
2008-11-27 03:50:00,1.8449,1.8449,1.843,1.84335,479200000.0
2008-11-27 03:51:00,1.84335,1.84365,1.84325,1.8435,81800000.0
2008-11-27 03:52:00,1.84355,1.84355,1.8435,1.8435,43400000.0
2008-11-27 03:53:00,1.8435,1.84405,1.84335,1.84335,160000000.0
2008-11-27 03:54:00,1.84375,1.8443,1.8435,1.84365,30400000.0
2008-11-27 03:55:00,1.8436,1.84375,1.8435,1.84375,86800000.0
2008-11-27 03:56:00,1.8436,1.844,1.8436,1.844,11200000.0
2008-11-27 03:57:00,1.844,1.8443,1.84355,1.8438,66800000.0
2008-11-27 03:58:00,1.84385,1.8443,1.84355,1.8439,82000000.0
2008-11-27 03:59:00,1.84385,1.844,1.84335,1.84335,74000000.0
2008-11-27 04:00:00,1.84335,1.8438,1.84335,1.8438,30400000.0
2008-11-27 04:01:00,1.8438,1.8438,1.8438,1.8438,24000000.0
2008-11-27 04:02:00,1.8438,1.8438,1.8438,1.8438,624000000.0
2008-11-27 04:03:00,1.84375,1.8444,1.84365,1.8438,97600000.0
2008-11-27 04:04:00,1.8438,1.84385,1.8438,1.8438,516799996.0
2008-11-27 04:05:00,1.8438,1.8438,1.8438,1.8438,432000000.0
2008-11-27 04:06:00,1.8438,1.8445,1.8438,1.84445,86799999.0
2008-11-27 04:07:00,1.84435,1.84485,1.8442,1.84485,41600000.0
2008-11-27 04:08:00,1.8446,1.8451,1.84445,1.84465,190599999.0
2008-11-27 04:09:00,1.8448,1.8449,1.84455,1.8446,64200000.0
2008-11-27 04:10:00,1.8446,1.8446,1.8446,1.8446,208000000.0
2008-11-27 04:11:00,1.8446,1.845,1.8446,1.845,143600000.0
2008-11-27 04:12:00,1.84445,1.84485,1.84445,1.8446,54200000.0
2008-11-27 04:13:00,1.8446,1.8446,1.8446,1.8446,128000000.0
2008-11-27 04:14:00,1.8446,1.8446,1.8446,1.8446,128000000.0
2008-11-27 04:15:00,1.8446,1.845,1.84445,1.84475,322799997.0
2008-11-27 04:16:00,1.8446,1.84485,1.8446,1.84475,47999999.0
2008-11-27 04:17:00,1.8446,1.84475,1.8446,1.8446,77199997.0
2008-11-27 04:18:00,1.8446,1.8446,1.8446,1.8446,211600000.0
2008-11-27 04:19:00,1.8446,1.8446,1.8446,1.8446,80000000.0
2008-11-27 04:20:00,1.8446,1.8446,1.8446,1.8446,448000000.0
2008-11-27 04:21:00,1.8446,1.8446,1.8445,1.8446,308000000.0
2008-11-27 04:22:00,1.8446,1.8446,1.8446,1.8446,48000000.0
2008-11-27 04:23:00,1.8446,1.8446,1.843,1.843,75600000.0
2008-11-27 04:24:00,1.8432,1.8442,1.8432,1.84365,55800000.0
2008-11-27 04:25:00,1.84355,1.8439,1.84345,1.84375,30400000.0
2008-11-27 04:26:00,1.84365,1.8439,1.8434,1.84375,76000000.0
2008-11-27 04:27:00,1.84365,1.84385,1.8436,1.8436,160000000.0
2008-11-27 04:28:00,1.8436,1.84395,1.8436,1.84395,338200000.0
2008-11-27 04:29:00,1.8441,1.8443,1.8437,1.84395,45600000.0
2008-11-27 04:30:00,1.8439,1.8439,1.8438,1.8438,56000000.0
2008-11-27 04:31:00,1.844,1.84415,1.8438,1.84405,158400000.0
2008-11-27 04:32:00,1.84405,1.84485,1.84405,1.8448,23200000.0
2008-11-27 04:33:00,1.84495,1.845,1.84415,1.84445,34700000.0
2008-11-27 04:34:00,1.8445,1.845,1.8441,1.84475,181000000.0
2008-11-27 04:35:00,1.8447,1.84475,1.8444,1.8444,69800000.0
2008-11-27 04:36:00,1.84465,1.84565,1.84465,1.84515,132900000.0
2008-11-27 04:37:00,1.8451,1.8451,1.8449,1.8449,222800000.0
2008-11-27 04:38:00,1.8449,1.84555,1.84475,1.8449,231400000.0
2008-11-27 04:39:00,1.84505,1.84575,1.8448,1.8448,30000000.0
2008-11-27 04:40:00,1.8449,1.8449,1.8444,1.8444,116800000.0
2008-11-27 04:41:00,1.8444,1.8445,1.8444,1.8444,548399998.0
2008-11-27 04:42:00,1.8444,1.8444,1.8444,1.8444,304000000.0
2008-11-27 04:43:00,1.8444,1.8444,1.84265,1.84285,294400000.0
2008-11-27 04:44:00,1.84285,1.8435,1.84285,1.8434,51200000.0
2008-11-27 04:45:00,1.84355,1.84355,1.84305,1.84345,197599999.0
2008-11-27 04:46:00,1.84345,1.84385,1.8431,1.8433,182199999.0
2008-11-27 04:47:00,1.8433,1.8433,1.8433,1.8433,16000000.0
2008-11-27 04:48:00,1.8433,1.8433,1.8433,1.8433,176000000.0
2008-11-27 04:49:00,1.8433,1.8433,1.8426,1.8433,732000000.0
2008-11-27 04:50:00,1.8433,1.8433,1.8433,1.8433,16000000.0
2008-11-27 04:51:00,1.8433,1.8433,1.8433,1.8433,96000000.0
2008-11-27 04:52:00,1.84265,1.84265,1.8421,1.84223,9200000.0
2008-11-27 04:53:00,1.84245,1.84248,1.842,1.84205,43800000.0
2008-11-27 04:54:00,1.8431,1.8431,1.84195,1.8424,90200000.0
2008-11-27 04:55:00,1.8423,1.8425,1.8421,1.8421,54400000.0
2008-11-27 04:56:00,1.8421,1.8421,1.8421,1.8421,81600003.0
2008-11-27 04:57:00,1.8421,1.8421,1.8421,1.8421,243200006.0
2008-11-27 04:58:00,1.8421,1.8421,1.8421,1.8421,43200001.0
2008-11-27 04:59:00,1.8421,1.8423,1.842,1.842,225000005.0
2008-11-27 05:00:00,1.84235,1.8425,1.84235,1.8425,7200000.0
2008-11-27 05:01:00,1.8427,1.8427,1.8427,1.8427,4800000.0
2008-11-27 05:02:00,1.8427,1.8427,1.8427,1.8427,5400000.0
2008-11-27 05:03:00,1.8427,1.8428,1.8427,1.8428,8600000.0
2008-11-27 05:04:00,1.8428,1.8431,1.8428,1.8428,19600000.0
2008-11-27 05:05:00,1.843,1.843,1.84245,1.8428,35200000.0
2008-11-27 05:06:00,1.8427,1.8428,1.8427,1.8428,38400000.0
2008-11-27 05:07:00,1.8427,1.84295,1.8425,1.8426,24400000.0
2008-11-27 05:08:00,1.8428,1.84305,1.8428,1.84305,5000000.0
2008-11-27 05:09:00,1.84295,1.843,1.84295,1.843,3800000.0
2008-11-27 05:10:00,1.84285,1.84295,1.8427,1.8428,1358199975.0
2008-11-27 05:11:00,1.84277,1.84336,1.8426,1.84336,708799989.0
2008-11-27 05:12:00,1.84315,1.84325,1.84315,1.84325,5600000.0
2008-11-27 05:13:00,1.84315,1.84355,1.843,1.8432,39200000.0
2008-11-27 05:14:00,1.8432,1.8434,1.843,1.8434,45800000.0
2008-11-27 05:15:00,1.8432,1.8434,1.84305,1.8433,52600000.0
2008-11-27 05:16:00,1.84335,1.8436,1.84335,1.8435,20800000.0
2008-11-27 05:17:00,1.8434,1.8441,1.84335,1.8438,37000000.0
2008-11-27 05:18:00,1.84415,1.84415,1.8438,1.8441,27200000.0
2008-11-27 05:19:00,1.844,1.844,1.84395,1.844,41000000.0
2008-11-27 05:20:00,1.84395,1.8441,1.84395,1.84395,73400000.0
2008-11-27 05:21:00,1.84395,1.84525,1.84395,1.84525,80600000.0
2008-11-27 05:22:00,1.84505,1.84505,1.84485,1.8449,10800000.0
2008-11-27 05:23:00,1.8448,1.8449,1.8448,1.8448,123199999.0
2008-11-27 05:24:00,1.8448,1.8454,1.8448,1.8448,528000000.0
2008-11-27 05:25:00,1.8448,1.8448,1.8448,1.8448,432000000.0
2008-11-27 05:26:00,1.8448,1.8448,1.8448,1.8448,304000000.0
2008-11-27 05:27:00,1.8448,1.8448,1.8448,1.8448,32000000.0
2008-11-27 05:28:00,1.84352,1.84408,1.84335,1.84365,206400000.0
2008-11-27 05:29:00,1.8448,1.8448,1.8448,1.8448,16000000.0
2008-11-27 05:30:00,1.8448,1.8448,1.8433,1.8436,285200000.0
2008-11-27 05:31:00,1.8436,1.8436,1.8436,1.8436,1800000.0
2008-11-27 05:32:00,1.8435,1.8436,1.8434,1.8436,29800000.0
2008-11-27 05:33:00,1.8434,1.8435,1.8433,1.8433,98600000.0
2008-11-27 05:34:00,1.8433,1.84385,1.84305,1.8438,66000000.0
2008-11-27 05:35:00,1.84385,1.84385,1.8437,1.84385,20800000.0
2008-11-27 05:36:00,1.84375,1.8446,1.8437,1.8445,103700000.0
2008-11-27 05:37:00,1.84405,1.84455,1.84355,1.84435,100699999.0
2008-11-27 05:38:00,1.8438,1.84465,1.8436,1.8445,169199999.0
2008-11-27 05:39:00,1.84435,1.84455,1.844,1.84425,106800000.0
2008-11-27 05:40:00,1.84425,1.8446,1.84425,1.84455,33000000.0
2008-11-27 05:41:00,1.8446,1.8448,1.8443,1.8444,105600000.0
2008-11-27 05:42:00,1.8444,1.84505,1.8444,1.84495,126600000.0
2008-11-27 05:43:00,1.845,1.845,1.8434,1.8434,230600000.0
2008-11-27 05:44:00,1.8435,1.8442,1.8434,1.84365,201600000.0
2008-11-27 05:45:00,1.8438,1.8452,1.8437,1.8446,192200000.0
2008-11-27 05:46:00,1.84465,1.8452,1.8443,1.8452,46400000.0
2008-11-27 05:47:00,1.84525,1.8453,1.84455,1.8446,341199999.0
2008-11-27 05:48:00,1.8446,1.8446,1.8446,1.8446,160000000.0
2008-11-27 05:49:00,1.84339,1.84457,1.8432,1.84426,418200000.0
2008-11-27 05:50:00,1.8446,1.8446,1.8446,1.8446,32000000.0
2008-11-27 05:51:00,1.84397,1.8446,1.84355,1.84377,156000000.0
2008-11-27 05:52:00,1.8446,1.8446,1.8446,1.8446,64000000.0
2008-11-27 05:53:00,1.8446,1.8446,1.8446,1.8446,176000000.0
2008-11-27 05:54:00,1.8446,1.8446,1.8446,1.8446,144000000.0
2008-11-27 05:55:00,1.8446,1.8446,1.8446,1.8446,160000000.0
2008-11-27 05:56:00,1.8446,1.84465,1.8446,1.8446,180800000.0
2008-11-27 05:57:00,1.84495,1.84495,1.84445,1.8446,133800000.0
2008-11-27 05:58:00,1.8446,1.8446,1.8446,1.8446,16000000.0
2008-11-27 05:59:00,1.8446,1.8446,1.8446,1.8446,160000000.0
2008-11-27 06:00:00,1.8446,1.8446,1.84315,1.8436,130200000.0
2008-11-27 06:01:00,1.8435,1.8438,1.8435,1.8436,36799999.0
2008-11-27 06:02:00,1.8436,1.8439,1.8436,1.8439,311999998.0
2008-11-27 06:03:00,1.8439,1.84425,1.8439,1.844,112000000.0
2008-11-27 06:04:00,1.8441,1.8446,1.8441,1.84445,33600000.0
2008-11-27 06:05:00,1.8444,1.8444,1.8442,1.8442,473599994.0
2008-11-27 06:06:00,1.8442,1.8442,1.8442,1.8442,192000000.0
2008-11-27 06:07:00,1.8418,1.8426,1.8418,1.8424,622400000.0
2008-11-27 06:08:00,1.8442,1.8444,1.8442,1.8444,622400000.0
2008-11-27 06:09:00,1.8444,1.8444,1.8444,1.8444,352000000.0
2008-11-27 06:10:00,1.8444,1.8444,1.844,1.8443,336000000.0
2008-11-27 06:11:00,1.8444,1.8444,1.8422,1.84325,246000000.0
2008-11-27 06:12:00,1.84325,1.8434,1.84275,1.8429,40000000.0
2008-11-27 06:13:00,1.8429,1.84305,1.8429,1.843,57600000.0
2008-11-27 06:14:00,1.84262,1.84313,1.84243,1.84251,800800032.0
2008-11-27 06:15:00,1.8431,1.8432,1.8431,1.84315,13200000.0
2008-11-27 06:16:00,1.8432,1.84345,1.84315,1.84345,18200000.0
2008-11-27 06:17:00,1.84307,1.84397,1.84307,1.84317,531400003.0
2008-11-27 06:18:00,1.84335,1.84345,1.8432,1.84345,62600000.0
2008-11-27 06:19:00,1.8435,1.8438,1.84335,1.84335,7800000.0
2008-11-27 06:20:00,1.84365,1.844,1.843,1.8432,46700000.0
2008-11-27 06:21:00,1.8434,1.8436,1.8434,1.84355,19400000.0
2008-11-27 06:22:00,1.84355,1.84365,1.84355,1.8436,10400000.0
2008-11-27 06:23:00,1.8436,1.8438,1.84345,1.8438,24400000.0
2008-11-27 06:24:00,1.844,1.844,1.844,1.844,2800000.0
2008-11-27 06:25:00,1.84415,1.8445,1.84385,1.84385,94000000.0
2008-11-27 06:26:00,1.84385,1.84405,1.8438,1.844,29200000.0
2008-11-27 06:27:00,1.84405,1.84405,1.84385,1.84395,25200000.0
2008-11-27 06:28:00,1.8439,1.84395,1.8438,1.8439,68400000.0
2008-11-27 06:29:00,1.84395,1.84395,1.8439,1.8439,6600000.0
2008-11-27 06:30:00,1.84395,1.84415,1.8437,1.8437,128600000.0
2008-11-27 06:31:00,1.8437,1.8437,1.8437,1.8437,8000000.0
2008-11-27 06:32:00,1.84385,1.84385,1.8437,1.8437,50800000.0
2008-11-27 06:33:00,1.8437,1.8437,1.8437,1.8437,104000000.0
2008-11-27 06:34:00,1.8437,1.8437,1.8437,1.8437,144000000.0
2008-11-27 06:35:00,1.8437,1.8437,1.8437,1.8437,96000000.0
2008-11-27 06:36:00,1.8437,1.8437,1.8437,1.8437,56000000.0
2008-11-27 06:37:00,1.8437,1.8437,1.8417,1.8424,66200000.0
2008-11-27 06:38:00,1.84245,1.84255,1.8423,1.8423,89600000.0
2008-11-27 06:39:00,1.8423,1.84315,1.8423,1.8428,112000000.0
2008-11-27 06:40:00,1.84204,1.84288,1.84186,1.84273,658800023.0
2008-11-27 06:41:00,1.84295,1.8432,1.8426,1.8427,70200000.0
2008-11-27 06:42:00,1.8426,1.8427,1.8421,1.84235,76800000.0
2008-11-27 06:43:00,1.8424,1.84245,1.8422,1.8422,35200000.0
2008-11-27 06:44:00,1.8423,1.8424,1.8422,1.8424,25200000.0
2008-11-27 06:45:00,1.84245,1.8425,1.8424,1.8424,16000000.0
2008-11-27 06:46:00,1.84235,1.84245,1.8422,1.8422,692800000.0
2008-11-27 06:47:00,1.84235,1.84235,1.8421,1.8422,162800000.0
2008-11-27 06:48:00,1.8422,1.84245,1.8422,1.84225,393199995.0
2008-11-27 06:49:00,1.8422,1.84225,1.8422,1.8422,806399994.0
2008-11-27 06:50:00,1.8422,1.8422,1.8422,1.8422,480000000.0
2008-11-27 06:51:00,1.8422,1.8422,1.8416,1.84195,415800000.0
2008-11-27 06:52:00,1.84185,1.84235,1.8418,1.84235,48200000.0
2008-11-27 06:53:00,1.8419,1.8419,1.8419,1.8419,16000000.0
2008-11-27 06:54:00,1.84205,1.8421,1.842,1.84205,37000000.0
2008-11-27 06:55:00,1.84152,1.84179,1.84076,1.84169,160600000.0
2008-11-27 06:56:00,1.8421,1.84245,1.84195,1.842,70600000.0
2008-11-27 06:57:00,1.84225,1.84225,1.842,1.8421,15400000.0
2008-11-27 06:58:00,1.84202,1.84202,1.84065,1.84132,196000000.0
2008-11-27 06:59:00,1.84215,1.84215,1.8421,1.8421,3600000.0
2008-11-27 07:00:00,1.842,1.84215,1.842,1.842,65599998.0
2008-11-27 07:01:00,1.842,1.8423,1.842,1.842,111800000.0
2008-11-27 07:02:00,1.84225,1.84255,1.8419,1.8419,195599999.0
2008-11-27 07:03:00,1.8421,1.8423,1.842,1.842,193599997.0
2008-11-27 07:04:00,1.842,1.842,1.842,1.842,144000000.0
2008-11-27 07:05:00,1.842,1.84215,1.842,1.84215,20800000.0
2008-11-27 07:06:00,1.8421,1.8421,1.842,1.842,36800000.0
2008-11-27 07:07:00,1.842,1.8426,1.842,1.8425,31200000.0
2008-11-27 07:08:00,1.8421,1.8428,1.8421,1.8427,19800000.0
2008-11-27 07:09:00,1.8428,1.84305,1.8428,1.84305,43200000.0
2008-11-27 07:10:00,1.843,1.8431,1.8428,1.843,112800000.0
2008-11-27 07:11:00,1.843,1.84375,1.8428,1.8431,132200000.0
2008-11-27 07:12:00,1.8432,1.84325,1.8429,1.8429,134200000.0
2008-11-27 07:13:00,1.84295,1.84295,1.8428,1.84285,44400000.0
2008-11-27 07:14:00,1.84285,1.84285,1.84285,1.84285,2800000.0
2008-11-27 07:15:00,1.84245,1.8427,1.8424,1.8426,28000000.0
2008-11-27 07:16:00,1.8425,1.8432,1.8425,1.8432,60600000.0
2008-11-27 07:17:00,1.8432,1.84325,1.8432,1.8432,29400000.0
2008-11-27 07:18:00,1.8432,1.8432,1.8431,1.8431,10400000.0
2008-11-27 07:19:00,1.8432,1.8433,1.8432,1.8433,13400000.0
2008-11-27 07:20:00,1.84325,1.84335,1.8432,1.84335,19400000.0
2008-11-27 07:21:00,1.84335,1.8436,1.84335,1.8435,22800000.0
2008-11-27 07:22:00,1.84355,1.84355,1.84285,1.84325,96600000.0
2008-11-27 07:23:00,1.84325,1.84335,1.84295,1.84295,51200000.0
2008-11-27 07:24:00,1.84295,1.84345,1.84265,1.84345,74200000.0
2008-11-27 07:25:00,1.84345,1.84345,1.84265,1.8431,98000000.0
2008-11-27 07:26:00,1.8433,1.8433,1.8428,1.8428,132800000.0
2008-11-27 07:27:00,1.8428,1.8428,1.8428,1.8428,80000000.0
2008-11-27 07:28:00,1.8428,1.8428,1.8428,1.8428,112000000.0
2008-11-27 07:29:00,1.8428,1.8433,1.8428,1.8429,155599999.0
2008-11-27 07:30:00,1.8428,1.8434,1.8427,1.8434,56199999.0
2008-11-27 07:31:00,1.8434,1.8434,1.84265,1.8433,26200000.0
2008-11-27 07:32:00,1.8432,1.84335,1.8432,1.84335,58000000.0
2008-11-27 07:33:00,1.84335,1.84335,1.8432,1.8432,96000000.0
2008-11-27 07:34:00,1.8428,1.84293,1.8428,1.8428,472800000.0
2008-11-27 07:35:00,1.8432,1.8432,1.8432,1.8432,32000000.0
2008-11-27 07:36:00,1.8432,1.8432,1.8432,1.8432,80000000.0
2008-11-27 07:37:00,1.8432,1.8432,1.8432,1.8432,16000000.0
2008-11-27 07:38:00,1.8432,1.8432,1.8432,1.8432,16000000.0
2008-11-27 07:39:00,1.8432,1.84325,1.8432,1.84325,44800000.0
2008-11-27 07:40:00,1.84325,1.8433,1.8432,1.8433,115200000.0
2008-11-27 07:41:00,1.8433,1.8435,1.8433,1.8435,57600000.0
2008-11-27 07:42:00,1.8435,1.8435,1.8435,1.8435,120000000.0
2008-11-27 07:43:00,1.8435,1.8435,1.8435,1.8435,104000000.0
2008-11-27 07:44:00,1.8435,1.8435,1.8435,1.8435,48000000.0
2008-11-27 07:45:00,1.8435,1.8435,1.8435,1.8435,16000000.0
2008-11-27 07:46:00,1.8435,1.8435,1.8435,1.8435,64000000.0
2008-11-27 07:47:00,1.8435,1.8435,1.8435,1.8435,120000000.0
2008-11-27 07:48:00,1.8435,1.8435,1.8435,1.8435,32000000.0
2008-11-27 07:49:00,1.8435,1.8435,1.8435,1.8435,8000000.0
2008-11-27 07:50:00,1.84254,1.84344,1.84239,1.84275,337800000.0
2008-11-27 07:51:00,1.8435,1.8435,1.8435,1.8435,16000000.0
2008-11-27 07:52:00,1.8435,1.8435,1.8435,1.8435,48000000.0
2008-11-27 07:53:00,1.8435,1.8435,1.8435,1.8435,24000000.0
2008-11-27 07:54:00,1.8435,1.8435,1.8435,1.8435,16000000.0
2008-11-27 07:55:00,1.8419,1.843,1.8419,1.84232,285600000.0
2008-11-27 07:56:00,1.8435,1.8435,1.8435,1.8435,16000000.0
2008-11-27 07:57:00,1.8435,1.8435,1.8425,1.8433,120000000.0
2008-11-27 07:58:00,1.8435,1.8435,1.8435,1.8435,40000000.0
2008-11-27 07:59:00,1.8435,1.8435,1.8435,1.8435,8000000.0
2008-11-27 08:00:00,1.8435,1.8435,1.8435,1.8435,16000000.0
2008-11-27 08:01:00,1.8435,1.8435,1.8435,1.8435,32000000.0
2008-11-27 08:02:00,1.8435,1.8435,1.8435,1.8435,8000000.0
2008-11-27 08:03:00,1.8435,1.8435,1.8435,1.8435,16000000.0
2008-11-27 08:04:00,1.8435,1.8435,1.8435,1.8435,56000000.0
2008-11-27 08:05:00,1.8435,1.8435,1.8435,1.8435,8000000.0
2008-11-27 08:06:00,1.8435,1.8435,1.8435,1.8435,8000000.0
2008-11-27 08:07:00,1.8435,1.8435,1.8435,1.8435,16000000.0
2008-11-27 08:08:00,1.84317,1.84321,1.84269,1.84313,465400000.0
2008-11-27 08:09:00,1.84318,1.84367,1.8427,1.8427,532200000.0
2008-11-27 08:10:00,1.84318,1.84337,1.84287,1.84335,546200000.0
2008-11-27 08:11:00,1.8432,1.84332,1.8427,1.84318,623600000.0
2008-11-27 08:12:00,1.84298,1.84326,1.84248,1.84263,478000000.0
2008-11-27 08:13:00,1.8435,1.8443,1.8435,1.8442,111400000.0
2008-11-27 08:14:00,1.8442,1.8445,1.8442,1.8445,72800000.0
2008-11-27 08:15:00,1.8445,1.845,1.8444,1.84475,47800000.0
2008-11-27 08:16:00,1.8447,1.84495,1.84425,1.84495,111200000.0
2008-11-27 08:17:00,1.84505,1.84525,1.8445,1.8446,104400000.0
2008-11-27 08:18:00,1.8446,1.8447,1.8445,1.84455,101200000.0
2008-11-27 08:19:00,1.8447,1.8454,1.8445,1.84495,77600000.0
2008-11-27 08:20:00,1.8451,1.8451,1.8451,1.8451,25200000.0
2008-11-27 08:21:00,1.8451,1.8451,1.84365,1.84415,139600000.0
2008-11-27 08:22:00,1.8443,1.8452,1.84405,1.8444,102800000.0
2008-11-27 08:23:00,1.8444,1.84615,1.8444,1.84515,128600000.0
2008-11-27 08:24:00,1.8457,1.84595,1.84515,1.8457,17800000.0
2008-11-27 08:25:00,1.8457,1.846,1.8454,1.846,23600000.0
2008-11-27 08:26:00,1.84615,1.84655,1.84575,1.846,80400000.0
2008-11-27 08:27:00,1.8459,1.8464,1.8458,1.8464,43400000.0
2008-11-27 08:28:00,1.8463,1.84655,1.8462,1.84635,74200000.0
2008-11-27 08:29:00,1.8463,1.8466,1.8458,1.84645,57600000.0
2008-11-27 08:30:00,1.84635,1.84635,1.84615,1.84615,15400000.0
2008-11-27 08:31:00,1.8462,1.8463,1.84585,1.8462,23200000.0
2008-11-27 08:32:00,1.8462,1.84735,1.8462,1.8473,38000000.0
2008-11-27 08:33:00,1.847,1.8477,1.8465,1.8477,38400000.0
2008-11-27 08:34:00,1.8479,1.8479,1.8478,1.8478,16000000.0
2008-11-27 08:35:00,1.8478,1.8479,1.8478,1.8478,42000000.0
2008-11-27 08:36:00,1.8478,1.8487,1.8478,1.84865,88600000.0
2008-11-27 08:37:00,1.8489,1.8489,1.848,1.848,241000000.0
2008-11-27 08:38:00,1.848,1.8481,1.848,1.8481,1255399998.0
2008-11-27 08:39:00,1.8483,1.84855,1.8479,1.848,96200000.0
2008-11-27 08:40:00,1.84815,1.84875,1.84815,1.8486,48600000.0
2008-11-27 08:41:00,1.8486,1.84895,1.8486,1.8487,70600000.0
2008-11-27 08:42:00,1.8487,1.84875,1.8486,1.8486,69600000.0
2008-11-27 08:43:00,1.8486,1.8486,1.8486,1.8486,32000000.0
2008-11-27 08:44:00,1.8486,1.84875,1.8486,1.8487,100800000.0
2008-11-27 08:45:00,1.8486,1.8491,1.8486,1.8487,113800000.0
2008-11-27 08:46:00,1.8487,1.84935,1.8487,1.84915,86800000.0
2008-11-27 08:47:00,1.84935,1.84935,1.849,1.84935,59200000.0
2008-11-27 08:48:00,1.84915,1.84915,1.8487,1.8487,159800000.0
2008-11-27 08:49:00,1.8487,1.84875,1.8487,1.8487,51200000.0
2008-11-27 08:50:00,1.8487,1.84955,1.8487,1.84925,126800000.0
2008-11-27 08:51:00,1.8492,1.84955,1.8489,1.84925,111600000.0
2008-11-27 08:52:00,1.8492,1.84925,1.84855,1.84925,124600000.0
2008-11-27 08:53:00,1.8492,1.84975,1.8492,1.84965,50400000.0
2008-11-27 08:54:00,1.8496,1.85095,1.8496,1.8502,121600000.0
2008-11-27 08:55:00,1.8501,1.85055,1.8501,1.8503,90200000.0
2008-11-27 08:56:00,1.85045,1.85045,1.8502,1.8502,183400000.0
2008-11-27 08:57:00,1.8502,1.85145,1.8502,1.8511,128800000.0
2008-11-27 08:58:00,1.851,1.85105,1.8495,1.84995,378800000.0
2008-11-27 08:59:00,1.8501,1.85065,1.85,1.8503,208000000.0
2008-11-27 09:00:00,1.8504,1.8504,1.8503,1.8503,161600000.0
2008-11-27 09:01:00,1.8503,1.85045,1.84875,1.849,547600000.0
2008-11-27 09:02:00,1.84905,1.84915,1.84715,1.84785,431000000.0
2008-11-27 09:03:00,1.848,1.848,1.8464,1.84655,88400000.0
2008-11-27 09:04:00,1.8465,1.8467,1.8465,1.84665,23600000.0
2008-11-27 09:05:00,1.8467,1.8468,1.8463,1.8464,73800000.0
2008-11-27 09:06:00,1.8464,1.84665,1.8464,1.8465,56800000.0
2008-11-27 09:07:00,1.8465,1.84655,1.84475,1.8457,178800000.0
2008-11-27 09:08:00,1.84565,1.8458,1.8451,1.8454,612000000.0
2008-11-27 09:09:00,1.8453,1.8456,1.84425,1.8452,837600000.0
2008-11-27 09:10:00,1.84425,1.8456,1.84415,1.8442,727600000.0
2008-11-27 09:11:00,1.8442,1.8442,1.84345,1.8442,416000000.0
2008-11-27 09:12:00,1.8442,1.8446,1.84345,1.8446,355800000.0
2008-11-27 09:13:00,1.8446,1.846,1.84435,1.84565,158600000.0
2008-11-27 09:14:00,1.8455,1.8459,1.84545,1.8457,44800000.0
2008-11-27 09:15:00,1.84565,1.84565,1.8451,1.8452,431000000.0
2008-11-27 09:16:00,1.8452,1.8455,1.8452,1.8453,112800000.0
2008-11-27 09:17:00,1.8456,1.8459,1.845,1.84525,49000000.0
2008-11-27 09:18:00,1.8452,1.8452,1.8437,1.8445,215200000.0
2008-11-27 09:19:00,1.8447,1.8447,1.8447,1.8447,784000000.0
2008-11-27 09:20:00,1.8447,1.84525,1.8432,1.8432,603299999.0
2008-11-27 09:21:00,1.8433,1.84375,1.84175,1.8419,451000000.0
2008-11-27 09:22:00,1.84185,1.8428,1.8417,1.84245,269800000.0
2008-11-27 09:23:00,1.84255,1.84295,1.8422,1.8425,156699999.0
2008-11-27 09:24:00,1.84255,1.84285,1.8423,1.84245,77000000.0
2008-11-27 09:25:00,1.8426,1.8436,1.8426,1.8434,199600000.0
2008-11-27 09:26:00,1.84345,1.84475,1.84335,1.8442,970399995.0
2008-11-27 09:27:00,1.8442,1.845,1.84335,1.84405,316800000.0
2008-11-27 09:28:00,1.8442,1.8442,1.842,1.842,532000000.0
2008-11-27 09:29:00,1.842,1.842,1.84075,1.8413,252600000.0
2008-11-27 09:30:00,1.84135,1.84145,1.8391,1.83935,566400000.0
2008-11-27 09:31:00,1.8393,1.83985,1.8393,1.8395,1955199996.0
2008-11-27 09:32:00,1.8396,1.84165,1.8396,1.84135,376800000.0
2008-11-27 09:33:00,1.8411,1.8414,1.8396,1.84005,1387199999.0
2008-11-27 09:34:00,1.84015,1.84065,1.84,1.84,265100000.0
2008-11-27 09:35:00,1.84,1.8407,1.84,1.8407,204399999.0
2008-11-27 09:36:00,1.84065,1.8411,1.84065,1.841,358999999.0
2008-11-27 09:37:00,1.841,1.8411,1.841,1.8411,432000000.0
2008-11-27 09:38:00,1.8411,1.8413,1.84025,1.8413,1291600000.0
2008-11-27 09:39:00,1.8413,1.8413,1.8413,1.8413,368000000.0
2008-11-27 09:40:00,1.84145,1.8428,1.8412,1.8426,991999999.0
2008-11-27 09:41:00,1.84265,1.8431,1.84255,1.8427,145000000.0
2008-11-27 09:42:00,1.8427,1.84305,1.8427,1.8427,77000000.0
2008-11-27 09:43:00,1.8427,1.84295,1.8417,1.84295,226400000.0
2008-11-27 09:44:00,1.84295,1.84365,1.8429,1.8429,227400000.0
2008-11-27 09:45:00,1.8429,1.8439,1.8418,1.8432,410000000.0
2008-11-27 09:46:00,1.8432,1.8432,1.8419,1.84245,462200000.0
2008-11-27 09:47:00,1.84245,1.84305,1.8418,1.8419,369600000.0
2008-11-27 09:48:00,1.8419,1.84305,1.8419,1.8427,414200000.0
2008-11-27 09:49:00,1.8427,1.84355,1.8426,1.84325,275800000.0
2008-11-27 09:50:00,1.8432,1.8435,1.8431,1.8431,68600000.0
2008-11-27 09:51:00,1.8432,1.8437,1.8432,1.8434,323200000.0
2008-11-27 09:52:00,1.8434,1.8442,1.84325,1.8442,305999996.0
2008-11-27 09:53:00,1.84415,1.8447,1.84415,1.8444,58800000.0
2008-11-27 09:54:00,1.8444,1.8444,1.8427,1.843,408999996.0
2008-11-27 09:55:00,1.843,1.84415,1.843,1.844,250000000.0
2008-11-27 09:56:00,1.84395,1.84415,1.84375,1.8438,887399997.0
2008-11-27 09:57:00,1.8438,1.8438,1.8438,1.8438,848000000.0
2008-11-27 09:58:00,1.8438,1.8438,1.8438,1.8438,513000000.0
2008-11-27 09:59:00,1.8438,1.8438,1.84165,1.84195,477400000.0
2008-11-27 10:00:00,1.84195,1.8432,1.8417,1.8428,210400000.0
2008-11-27 10:01:00,1.8428,1.84375,1.8428,1.84305,185200000.0
2008-11-27 10:02:00,1.84315,1.8437,1.84315,1.8437,149200000.0
2008-11-27 10:03:00,1.8436,1.84395,1.8428,1.84285,244200000.0
2008-11-27 10:04:00,1.8428,1.84415,1.8428,1.8437,131400000.0
2008-11-27 10:05:00,1.8437,1.84465,1.8437,1.84425,279400001.0
2008-11-27 10:06:00,1.8442,1.8448,1.8442,1.8444,231400000.0
2008-11-27 10:07:00,1.8444,1.84535,1.8444,1.84525,145400000.0
2008-11-27 10:08:00,1.84515,1.8459,1.8451,1.8455,189500000.0
2008-11-27 10:09:00,1.8455,1.8455,1.8451,1.8455,80800000.0
2008-11-27 10:10:00,1.8455,1.8455,1.8442,1.8442,444799995.0
2008-11-27 10:11:00,1.8442,1.84575,1.8442,1.84555,870200000.0
2008-11-27 10:12:00,1.8457,1.84685,1.8453,1.8463,710799997.0
2008-11-27 10:13:00,1.8463,1.8468,1.8459,1.8468,235200000.0
2008-11-27 10:14:00,1.8468,1.8471,1.84595,1.8468,305800000.0
2008-11-27 10:15:00,1.8467,1.8474,1.8467,1.8472,86600000.0
2008-11-27 10:16:00,1.84715,1.84795,1.84675,1.8474,83200000.0
2008-11-27 10:17:00,1.8475,1.8475,1.8474,1.8474,180400000.0
2008-11-27 10:18:00,1.8475,1.8475,1.8459,1.8462,434000000.0
2008-11-27 10:19:00,1.84615,1.84675,1.84585,1.84665,105800000.0
2008-11-27 10:20:00,1.84665,1.84665,1.84605,1.8464,106000000.0
2008-11-27 10:21:00,1.84625,1.8464,1.846,1.84625,132000000.0
2008-11-27 10:22:00,1.84635,1.84635,1.8457,1.84595,178000000.0
2008-11-27 10:23:00,1.84595,1.8461,1.84545,1.84545,141400000.0
2008-11-27 10:24:00,1.84545,1.84595,1.84505,1.8451,100200000.0
2008-11-27 10:25:00,1.84525,1.84565,1.84515,1.8452,263600001.0
2008-11-27 10:26:00,1.8452,1.84555,1.8449,1.84525,324599999.0
2008-11-27 10:27:00,1.84525,1.8454,1.84495,1.845,151800000.0
2008-11-27 10:28:00,1.8452,1.84585,1.8449,1.8454,411200000.0
2008-11-27 10:29:00,1.8454,1.8454,1.8443,1.845,261500000.0
2008-11-27 10:30:00,1.845,1.845,1.8435,1.84375,348500000.0
2008-11-27 10:31:00,1.84375,1.84395,1.84315,1.8437,295400000.0
2008-11-27 10:32:00,1.84375,1.84475,1.84375,1.8444,136400000.0
2008-11-27 10:33:00,1.8446,1.84475,1.8441,1.8442,262400000.0
2008-11-27 10:34:00,1.8442,1.84475,1.8442,1.8447,240000000.0
2008-11-27 10:35:00,1.8447,1.84495,1.8445,1.84495,338199999.0
2008-11-27 10:36:00,1.84475,1.84515,1.84445,1.8451,209000000.0
2008-11-27 10:37:00,1.8451,1.847,1.845,1.8469,362600000.0
2008-11-27 10:38:00,1.84695,1.849,1.8469,1.8485,446200000.0
2008-11-27 10:39:00,1.8485,1.8485,1.8485,1.8485,1065600008.0
2008-11-27 10:40:00,1.8485,1.84865,1.84765,1.84805,849400003.0
2008-11-27 10:41:00,1.8481,1.8485,1.8479,1.84805,69600000.0
2008-11-27 10:42:00,1.848,1.8486,1.848,1.84815,168200000.0
2008-11-27 10:43:00,1.84815,1.84875,1.848,1.84875,615799999.0
2008-11-27 10:44:00,1.84875,1.8497,1.8477,1.84845,239400000.0
2008-11-27 10:45:00,1.84845,1.8488,1.84795,1.84835,133800000.0
2008-11-27 10:46:00,1.84835,1.84835,1.848,1.848,296400000.0
2008-11-27 10:47:00,1.848,1.8483,1.84795,1.84795,460600000.0
2008-11-27 10:48:00,1.84795,1.8481,1.847,1.8473,1014200025.0
2008-11-27 10:49:00,1.8473,1.84745,1.847,1.847,353600000.0
2008-11-27 10:50:00,1.847,1.847,1.8469,1.847,207000000.0
2008-11-27 10:51:00,1.847,1.847,1.8461,1.8462,426700000.0
2008-11-27 10:52:00,1.8462,1.84625,1.8455,1.8461,378599999.0
2008-11-27 10:53:00,1.84625,1.8466,1.8461,1.84645,343600006.0
2008-11-27 10:54:00,1.84645,1.8469,1.84645,1.84675,77500000.0
2008-11-27 10:55:00,1.84675,1.84675,1.8465,1.8465,146800000.0
2008-11-27 10:56:00,1.8465,1.8465,1.8454,1.8462,635400003.0
2008-11-27 10:57:00,1.8463,1.84655,1.8459,1.84615,507800000.0
2008-11-27 10:58:00,1.84615,1.8462,1.8454,1.846,322800000.0
2008-11-27 10:59:00,1.846,1.84765,1.8457,1.8465,268600001.0
2008-11-27 11:00:00,1.8469,1.8473,1.8461,1.84635,190300000.0
2008-11-27 11:01:00,1.8464,1.8466,1.8461,1.8466,545999999.0
2008-11-27 11:02:00,1.8466,1.8468,1.84625,1.84645,188800000.0
2008-11-27 11:03:00,1.8465,1.84675,1.8463,1.8463,148200000.0
2008-11-27 11:04:00,1.8463,1.84705,1.8455,1.8465,394500000.0
2008-11-27 11:05:00,1.8465,1.84675,1.8465,1.8465,323800000.0
2008-11-27 11:06:00,1.8465,1.84655,1.8463,1.8463,805200001.0
2008-11-27 11:07:00,1.8463,1.8465,1.84565,1.8463,431800009.0
2008-11-27 11:08:00,1.84625,1.8466,1.8461,1.8464,208800000.0
2008-11-27 11:09:00,1.8464,1.8475,1.84625,1.8474,570799993.0
2008-11-27 11:10:00,1.84735,1.8478,1.8471,1.84765,368000000.0
2008-11-27 11:11:00,1.8476,1.8478,1.8474,1.8474,2019599990.0
2008-11-27 11:12:00,1.8474,1.84795,1.8474,1.8475,858800000.0
2008-11-27 11:13:00,1.8475,1.8475,1.84675,1.8471,346399998.0
2008-11-27 11:14:00,1.84715,1.84765,1.84715,1.8475,93000000.0
2008-11-27 11:15:00,1.8475,1.84785,1.8474,1.8474,275000000.0
2008-11-27 11:16:00,1.8474,1.84765,1.8474,1.8476,234400000.0
2008-11-27 11:17:00,1.84755,1.84795,1.8475,1.8476,172200000.0
2008-11-27 11:18:00,1.84765,1.8488,1.8475,1.84845,281000000.0
2008-11-27 11:19:00,1.84845,1.84885,1.8484,1.8487,329399999.0
2008-11-27 11:20:00,1.84895,1.8498,1.8487,1.8494,97600000.0
2008-11-27 11:21:00,1.8494,1.84945,1.8489,1.8492,535600013.0
2008-11-27 11:22:00,1.8493,1.8493,1.84845,1.8485,611000006.0
2008-11-27 11:23:00,1.84845,1.84915,1.8483,1.8488,149000000.0
2008-11-27 11:24:00,1.8488,1.8488,1.8487,1.8487,20200000.0
2008-11-27 11:25:00,1.84875,1.84905,1.84835,1.8486,437199990.0
2008-11-27 11:26:00,1.84875,1.84875,1.8484,1.8484,657399993.0
2008-11-27 11:27:00,1.8485,1.8485,1.84785,1.848,304800000.0
2008-11-27 11:28:00,1.848,1.84835,1.84795,1.84805,101600000.0
2008-11-27 11:29:00,1.84815,1.84825,1.84815,1.84815,33200000.0
2008-11-27 11:30:00,1.84815,1.84825,1.84815,1.84825,6400000.0
2008-11-27 11:31:00,1.8482,1.8484,1.84785,1.84835,217800001.0
2008-11-27 11:32:00,1.848,1.84825,1.8479,1.848,167799996.0
2008-11-27 11:33:00,1.848,1.84845,1.848,1.84845,108000000.0
2008-11-27 11:34:00,1.84845,1.8488,1.84845,1.84855,189800000.0
2008-11-27 11:35:00,1.84855,1.84865,1.84775,1.8485,156400000.0
2008-11-27 11:36:00,1.8486,1.8489,1.8484,1.84875,116400000.0
2008-11-27 11:37:00,1.8487,1.8487,1.8484,1.8484,69800000.0
2008-11-27 11:38:00,1.8484,1.84845,1.8484,1.8484,118400000.0
2008-11-27 11:39:00,1.8483,1.84955,1.8483,1.84885,600200001.0
2008-11-27 11:40:00,1.849,1.8519,1.84865,1.8518,383400000.0
2008-11-27 11:41:00,1.8519,1.85345,1.85165,1.85245,403799999.0
2008-11-27 11:42:00,1.85255,1.8543,1.85225,1.8541,357400000.0
2008-11-27 11:43:00,1.8542,1.85455,1.853,1.85455,245400000.0
2008-11-27 11:44:00,1.85455,1.8549,1.85345,1.8539,616800001.0
2008-11-27 11:45:00,1.8539,1.8539,1.8521,1.8525,1020400000.0
2008-11-27 11:46:00,1.8525,1.8525,1.8518,1.85215,229400000.0
2008-11-27 11:47:00,1.8522,1.8529,1.85185,1.85185,403400000.0
2008-11-27 11:48:00,1.85185,1.85225,1.85125,1.85175,634000000.0
2008-11-27 11:49:00,1.85165,1.8527,1.8516,1.8522,1140400006.0
2008-11-27 11:50:00,1.8523,1.8546,1.8522,1.8546,468200009.0
2008-11-27 11:51:00,1.8544,1.8544,1.8536,1.8537,226400000.0
2008-11-27 11:52:00,1.8538,1.8539,1.85265,1.85305,314600000.0
2008-11-27 11:53:00,1.85305,1.85335,1.8528,1.8528,203000000.0
2008-11-27 11:54:00,1.8528,1.85285,1.85125,1.85205,226000000.0
2008-11-27 11:55:00,1.85215,1.85215,1.851,1.8513,405300000.0
2008-11-27 11:56:00,1.85145,1.85195,1.85125,1.8517,298600000.0
2008-11-27 11:57:00,1.8517,1.85195,1.8514,1.8514,593800001.0
2008-11-27 11:58:00,1.8514,1.85255,1.85105,1.85105,464600000.0
2008-11-27 11:59:00,1.85105,1.852,1.8502,1.8511,283000000.0
2008-11-27 12:00:00,1.85115,1.8512,1.8494,1.8494,439000000.0
2008-11-27 12:01:00,1.8494,1.8503,1.8494,1.85015,517000000.0
2008-11-27 12:02:00,1.85015,1.85075,1.8476,1.8494,399000000.0
2008-11-27 12:03:00,1.84945,1.8497,1.84895,1.8493,493800000.0
2008-11-27 12:04:00,1.84925,1.84955,1.8491,1.8494,683999996.0
2008-11-27 12:05:00,1.84935,1.84995,1.8493,1.8496,329200000.0
2008-11-27 12:06:00,1.84955,1.8502,1.84935,1.85,293600000.0
2008-11-27 12:07:00,1.8499,1.8508,1.84955,1.8504,374800000.0
2008-11-27 12:08:00,1.8504,1.8521,1.85005,1.85175,284800000.0
2008-11-27 12:09:00,1.85175,1.8521,1.8514,1.85195,491000000.0
2008-11-27 12:10:00,1.852,1.8522,1.8515,1.8517,394800000.0
2008-11-27 12:11:00,1.85175,1.8526,1.85165,1.85205,336600000.0
2008-11-27 12:12:00,1.85205,1.85275,1.852,1.8524,290600000.0
2008-11-27 12:13:00,1.8525,1.85275,1.8512,1.8527,395400000.0
2008-11-27 12:14:00,1.8529,1.85365,1.8528,1.85305,356000000.0
2008-11-27 12:15:00,1.8531,1.8531,1.8511,1.85185,461000000.0
2008-11-27 12:16:00,1.85175,1.8519,1.8498,1.85105,740799999.0
2008-11-27 12:17:00,1.8511,1.85195,1.8509,1.8515,609199996.0
2008-11-27 12:18:00,1.8515,1.8536,1.8515,1.85345,784600000.0
2008-11-27 12:19:00,1.85345,1.8538,1.8529,1.8535,400800000.0
2008-11-27 12:20:00,1.85335,1.85355,1.85225,1.85325,875200028.0
2008-11-27 12:21:00,1.85325,1.85365,1.85305,1.8531,249200000.0
2008-11-27 12:22:00,1.853,1.8534,1.85075,1.85135,719400000.0
2008-11-27 12:23:00,1.85135,1.8515,1.85035,1.8509,411800000.0
2008-11-27 12:24:00,1.8507,1.8511,1.8504,1.8509,233600000.0
2008-11-27 12:25:00,1.8509,1.8512,1.8505,1.8508,900000000.0
2008-11-27 12:26:00,1.8509,1.85095,1.8509,1.85095,234800000.0
2008-11-27 12:27:00,1.851,1.85175,1.851,1.8513,230200000.0
2008-11-27 12:28:00,1.8513,1.8514,1.8511,1.8513,364800004.0
2008-11-27 12:29:00,1.8513,1.85155,1.8513,1.8513,157000000.0
2008-11-27 12:30:00,1.8515,1.85205,1.8513,1.85205,397200000.0
2008-11-27 12:31:00,1.8519,1.85295,1.8518,1.8526,190600000.0
2008-11-27 12:32:00,1.8526,1.8529,1.8509,1.85145,438000000.0
2008-11-27 12:33:00,1.85145,1.85175,1.85115,1.85175,156800000.0
2008-11-27 12:34:00,1.85185,1.8522,1.8515,1.8516,347200000.0
2008-11-27 12:35:00,1.8517,1.8518,1.85095,1.85165,181700000.0
2008-11-27 12:36:00,1.85165,1.8518,1.8513,1.8513,282600002.0
2008-11-27 12:37:00,1.8519,1.853,1.8519,1.8522,221800000.0
2008-11-27 12:38:00,1.85065,1.85105,1.8505,1.8508,221800000.0
2008-11-27 12:39:00,1.8508,1.85125,1.8505,1.85105,267400000.0
2008-11-27 12:40:00,1.8511,1.85185,1.85075,1.8515,259000000.0
2008-11-27 12:41:00,1.8515,1.8525,1.8515,1.85225,251400000.0
2008-11-27 12:42:00,1.85225,1.85305,1.8521,1.8528,322700000.0
2008-11-27 12:43:00,1.8528,1.853,1.8524,1.8525,558600012.0
2008-11-27 12:44:00,1.8526,1.853,1.8525,1.8525,1136599967.0
2008-11-27 12:45:00,1.8525,1.8526,1.8525,1.8526,579599980.0
2008-11-27 12:46:00,1.8525,1.8525,1.85165,1.85195,528799984.0
2008-11-27 12:47:00,1.85205,1.85255,1.85155,1.85215,226800000.0
2008-11-27 12:48:00,1.85215,1.8522,1.8513,1.8514,145000000.0
2008-11-27 12:49:00,1.8514,1.8514,1.85055,1.8508,217800000.0
2008-11-27 12:50:00,1.8508,1.8514,1.85075,1.8514,198600000.0
2008-11-27 12:51:00,1.8514,1.8519,1.85075,1.8513,365000000.0
2008-11-27 12:52:00,1.8513,1.8521,1.85115,1.8521,306600000.0
2008-11-27 12:53:00,1.8522,1.85255,1.85215,1.8524,103400000.0
2008-11-27 12:54:00,1.85245,1.8529,1.8522,1.8528,351600000.0
2008-11-27 12:55:00,1.8528,1.85405,1.8527,1.8538,545200000.0
2008-11-27 12:56:00,1.8538,1.85395,1.85275,1.85275,399000000.0
2008-11-27 12:57:00,1.85275,1.8539,1.85235,1.85375,225000000.0
2008-11-27 12:58:00,1.85375,1.85385,1.8533,1.8533,594399999.0
2008-11-27 12:59:00,1.8533,1.8535,1.8533,1.8533,1389399999.0
2008-11-27 13:00:00,1.8533,1.85355,1.8525,1.853,1103200000.0
2008-11-27 13:01:00,1.85295,1.8534,1.85275,1.8531,174400000.0
2008-11-27 13:02:00,1.85305,1.85415,1.85295,1.8536,604200000.0
2008-11-27 13:03:00,1.8539,1.85505,1.8539,1.85445,502000000.0
2008-11-27 13:04:00,1.85445,1.85465,1.85255,1.8531,837900000.0
2008-11-27 13:05:00,1.8531,1.8532,1.85195,1.8522,586200000.0
2008-11-27 13:06:00,1.85235,1.85375,1.85175,1.85325,372400000.0
2008-11-27 13:07:00,1.8533,1.8536,1.85275,1.853,304400000.0
2008-11-27 13:08:00,1.85295,1.85355,1.8521,1.8521,356400000.0
2008-11-27 13:09:00,1.8521,1.85385,1.8521,1.85335,331600000.0
2008-11-27 13:10:00,1.85325,1.85325,1.8515,1.85165,331000000.0
2008-11-27 13:11:00,1.85165,1.85265,1.85165,1.85225,243400000.0
2008-11-27 13:12:00,1.85225,1.8527,1.8516,1.85185,295000000.0
2008-11-27 13:13:00,1.85185,1.8522,1.8512,1.85125,299000000.0
2008-11-27 13:14:00,1.8513,1.85155,1.8509,1.8509,297200000.0
2008-11-27 13:15:00,1.8509,1.8509,1.84995,1.85025,306600000.0
2008-11-27 13:16:00,1.85025,1.8503,1.8494,1.8503,311600000.0
2008-11-27 13:17:00,1.8503,1.8505,1.8499,1.85015,358400000.0
2008-11-27 13:18:00,1.8502,1.85115,1.85015,1.8509,259200000.0
2008-11-27 13:19:00,1.85095,1.8524,1.8502,1.85155,535100000.0
2008-11-27 13:20:00,1.85155,1.8526,1.85095,1.85245,424100000.0
2008-11-27 13:21:00,1.85245,1.8527,1.8518,1.8525,520400000.0
2008-11-27 13:22:00,1.8526,1.85305,1.852,1.8525,410400000.0
2008-11-27 13:23:00,1.8525,1.85295,1.8521,1.85275,316800000.0
2008-11-27 13:24:00,1.8528,1.8528,1.8518,1.85195,357400000.0
2008-11-27 13:25:00,1.8519,1.85235,1.8512,1.85205,339600000.0
2008-11-27 13:26:00,1.8519,1.8529,1.8515,1.8524,478000000.0
2008-11-27 13:27:00,1.85215,1.85245,1.8517,1.85205,585999997.0
2008-11-27 13:28:00,1.85205,1.8524,1.8519,1.8519,1070000034.0
2008-11-27 13:29:00,1.8519,1.852,1.8508,1.8508,934800031.0
2008-11-27 13:30:00,1.85075,1.85095,1.84995,1.85055,466400000.0
2008-11-27 13:31:00,1.85055,1.85105,1.8502,1.85085,423200000.0
2008-11-27 13:32:00,1.85075,1.85105,1.84975,1.85005,407800000.0
2008-11-27 13:33:00,1.8501,1.85085,1.85005,1.8507,379000000.0
2008-11-27 13:34:00,1.8507,1.85105,1.84975,1.8506,638300000.0
2008-11-27 13:35:00,1.8506,1.85145,1.8506,1.85115,421000000.0
2008-11-27 13:36:00,1.851,1.85245,1.85095,1.852,565600000.0
2008-11-27 13:37:00,1.8521,1.85315,1.85205,1.8523,245200000.0
2008-11-27 13:38:00,1.85245,1.8527,1.8523,1.8523,1024600000.0
2008-11-27 13:39:00,1.8523,1.8526,1.8523,1.8523,918000002.0
2008-11-27 13:40:00,1.8523,1.8523,1.8523,1.8523,318600000.0
2008-11-27 13:41:00,1.8523,1.85235,1.8523,1.8523,766400001.0
2008-11-27 13:42:00,1.8523,1.85245,1.8522,1.8523,700200000.0
2008-11-27 13:43:00,1.85195,1.8522,1.85065,1.8509,325000000.0
2008-11-27 13:44:00,1.8509,1.85115,1.85005,1.85045,347600001.0
2008-11-27 13:45:00,1.8505,1.8505,1.8502,1.85025,607200000.0
2008-11-27 13:46:00,1.8502,1.85035,1.8492,1.8495,715799998.0
2008-11-27 13:47:00,1.8495,1.85035,1.8495,1.8498,409200000.0
2008-11-27 13:48:00,1.8498,1.85015,1.84975,1.8498,152400000.0
2008-11-27 13:49:00,1.8498,1.85015,1.8498,1.85005,215400000.0
2008-11-27 13:50:00,1.85005,1.85015,1.8498,1.8498,371000000.0
2008-11-27 13:51:00,1.8498,1.85035,1.8498,1.85005,273000000.0
2008-11-27 13:52:00,1.85,1.85,1.8499,1.8499,126200000.0
2008-11-27 13:53:00,1.8499,1.8499,1.8498,1.8499,280399999.0
2008-11-27 13:54:00,1.8499,1.8499,1.84895,1.84955,158000000.0
2008-11-27 13:55:00,1.84955,1.84955,1.8487,1.8491,166600000.0
2008-11-27 13:56:00,1.84915,1.84915,1.84835,1.8484,193400000.0
2008-11-27 13:57:00,1.8484,1.8491,1.8477,1.84885,165200000.0
2008-11-27 13:58:00,1.84885,1.84925,1.84785,1.8485,1177600000.0
2008-11-27 13:59:00,1.8485,1.84985,1.8485,1.84985,1050599999.0
2008-11-27 14:00:00,1.8498,1.8503,1.84965,1.8503,1083600003.0
2008-11-27 14:01:00,1.8503,1.85125,1.8502,1.85125,609400002.0
2008-11-27 14:02:00,1.85085,1.85145,1.85045,1.85085,532400000.0
2008-11-27 14:03:00,1.85085,1.85095,1.85005,1.8508,428600000.0
2008-11-27 14:04:00,1.85075,1.85085,1.85025,1.8508,193400000.0
2008-11-27 14:05:00,1.8506,1.8508,1.84935,1.84935,349600000.0
2008-11-27 14:06:00,1.84935,1.8497,1.8493,1.84965,256600000.0
2008-11-27 14:07:00,1.84965,1.8499,1.8493,1.8493,198600000.0
2008-11-27 14:08:00,1.8493,1.8496,1.8493,1.84945,135400000.0
2008-11-27 14:09:00,1.8494,1.8499,1.8493,1.84975,287800000.0
2008-11-27 14:10:00,1.84975,1.8498,1.8495,1.84965,213800000.0
2008-11-27 14:11:00,1.84965,1.85065,1.8492,1.85065,560599999.0
2008-11-27 14:12:00,1.8506,1.8507,1.8501,1.8501,190800000.0
2008-11-27 14:13:00,1.8501,1.85045,1.8494,1.8504,1213600000.0
2008-11-27 14:14:00,1.8502,1.8505,1.8495,1.8502,389400000.0
2008-11-27 14:15:00,1.8502,1.85065,1.8501,1.85045,331800000.0
2008-11-27 14:16:00,1.85045,1.8506,1.8502,1.8506,111400000.0
2008-11-27 14:17:00,1.85065,1.8509,1.85015,1.85075,206800000.0
2008-11-27 14:18:00,1.85075,1.85075,1.8503,1.85065,123200000.0
2008-11-27 14:19:00,1.85065,1.8511,1.8505,1.8509,275000000.0
2008-11-27 14:20:00,1.8509,1.8512,1.84995,1.85045,740400003.0
2008-11-27 14:21:00,1.8504,1.85055,1.849,1.8502,611400000.0
2008-11-27 14:22:00,1.85035,1.8507,1.85,1.85045,175600000.0
2008-11-27 14:23:00,1.85045,1.85055,1.8499,1.85,166800000.0
2008-11-27 14:24:00,1.85,1.85,1.84845,1.8486,180800000.0
2008-11-27 14:25:00,1.8486,1.84905,1.8476,1.8489,361700000.0
2008-11-27 14:26:00,1.8489,1.849,1.84805,1.84845,209200000.0
2008-11-27 14:27:00,1.84845,1.84865,1.848,1.848,159400000.0
2008-11-27 14:28:00,1.8481,1.84845,1.848,1.84815,163200000.0
2008-11-27 14:29:00,1.8482,1.8483,1.84805,1.84805,91600000.0
2008-11-27 14:30:00,1.8492,1.8495,1.849,1.849,329199997.0
2008-11-27 14:31:00,1.8478,1.84815,1.8478,1.84815,329199997.0
2008-11-27 14:32:00,1.84815,1.8497,1.8481,1.8495,236800000.0
2008-11-27 14:33:00,1.8495,1.85005,1.84925,1.84985,212800000.0
2008-11-27 14:34:00,1.85,1.85055,1.8498,1.85045,229600000.0
2008-11-27 14:35:00,1.85045,1.85045,1.8499,1.8499,227600000.0
2008-11-27 14:36:00,1.8499,1.84995,1.8489,1.8489,186200000.0
2008-11-27 14:37:00,1.84895,1.84915,1.84835,1.8489,256200000.0
2008-11-27 14:38:00,1.8488,1.84885,1.84835,1.84835,129400000.0
2008-11-27 14:39:00,1.84855,1.84905,1.84845,1.84865,361400000.0
2008-11-27 14:40:00,1.84865,1.8491,1.8485,1.8491,163200000.0
2008-11-27 14:41:00,1.8491,1.8492,1.8488,1.8492,302600000.0
2008-11-27 14:42:00,1.8492,1.8493,1.8491,1.84925,167600000.0
2008-11-27 14:43:00,1.84925,1.84965,1.8491,1.84945,260600000.0
2008-11-27 14:44:00,1.84945,1.84945,1.84935,1.8494,105400000.0
2008-11-27 14:45:00,1.8494,1.8496,1.8493,1.84955,151000000.0
2008-11-27 14:46:00,1.84955,1.8496,1.8491,1.8492,456200000.0
2008-11-27 14:47:00,1.8492,1.84935,1.8491,1.8491,124600000.0
2008-11-27 14:48:00,1.8491,1.84935,1.84905,1.8491,407800000.0
2008-11-27 14:49:00,1.8491,1.8491,1.8491,1.8491,451200000.0
2008-11-27 14:50:00,1.8491,1.8491,1.849,1.8491,220800001.0
2008-11-27 14:51:00,1.8491,1.8491,1.8484,1.8484,184200002.0
2008-11-27 14:52:00,1.8485,1.8485,1.8479,1.8481,241800000.0
2008-11-27 14:53:00,1.8482,1.84845,1.8479,1.84835,222800000.0
2008-11-27 14:54:00,1.84835,1.8486,1.84815,1.8485,385200000.0
2008-11-27 14:55:00,1.8485,1.84875,1.8482,1.8486,219000000.0
2008-11-27 14:56:00,1.8487,1.8492,1.8487,1.8487,176000000.0
2008-11-27 14:57:00,1.8488,1.84895,1.84865,1.84875,126400000.0
2008-11-27 14:58:00,1.84875,1.8488,1.8487,1.8488,109200000.0
2008-11-27 14:59:00,1.84875,1.8496,1.84875,1.8496,305000000.0
2008-11-27 15:00:00,1.8496,1.8496,1.8496,1.8496,416000000.0
2008-11-27 15:01:00,1.8496,1.8497,1.8496,1.8497,1792000000.0
2008-11-27 15:02:00,1.8487,1.8496,1.8487,1.8491,1540600000.0
2008-11-27 15:03:00,1.849,1.8491,1.8485,1.8487,1540600000.0
2008-11-27 15:04:00,1.8497,1.8504,1.8497,1.85,1540600000.0
2008-11-27 15:05:00,1.85,1.85,1.84915,1.8492,1345400000.0
2008-11-27 15:06:00,1.8492,1.8492,1.84825,1.84835,433800003.0
2008-11-27 15:07:00,1.84835,1.8484,1.8482,1.8482,156800000.0
2008-11-27 15:08:00,1.8482,1.8486,1.8482,1.8482,364200000.0
2008-11-27 15:09:00,1.8483,1.8489,1.8482,1.8489,410800000.0
2008-11-27 15:10:00,1.84875,1.849,1.8484,1.84855,135200000.0
2008-11-27 15:11:00,1.8486,1.84945,1.84835,1.849,296800000.0
2008-11-27 15:12:00,1.849,1.849,1.84845,1.8485,289000000.0
2008-11-27 15:13:00,1.8485,1.84855,1.8485,1.84855,947199999.0
2008-11-27 15:14:00,1.8486,1.84865,1.8485,1.8485,946200003.0
2008-11-27 15:15:00,1.8485,1.84865,1.8485,1.8486,1358399998.0
2008-11-27 15:16:00,1.8486,1.84885,1.8486,1.84885,423800000.0
2008-11-27 15:17:00,1.84885,1.84905,1.8487,1.84885,611200003.0
2008-11-27 15:18:00,1.84885,1.84965,1.84885,1.84955,370200000.0
2008-11-27 15:19:00,1.8496,1.8501,1.84925,1.8497,351000000.0
2008-11-27 15:20:00,1.8497,1.8497,1.8497,1.8497,56000000.0
2008-11-27 15:21:00,1.8497,1.8499,1.8497,1.8497,106600000.0
2008-11-27 15:22:00,1.8497,1.8502,1.8497,1.8497,189800000.0
2008-11-27 15:23:00,1.8497,1.85015,1.8496,1.8497,258200000.0
2008-11-27 15:24:00,1.8497,1.8497,1.8497,1.8497,120000000.0
2008-11-27 15:25:00,1.8497,1.8497,1.8489,1.84905,243200000.0
2008-11-27 15:26:00,1.84905,1.8496,1.84905,1.84935,264400000.0
2008-11-27 15:27:00,1.84945,1.84975,1.84925,1.8493,318400000.0
2008-11-27 15:28:00,1.84925,1.8494,1.8491,1.84915,205000000.0
2008-11-27 15:29:00,1.84905,1.8498,1.849,1.8496,1685600000.0
2008-11-27 15:30:00,1.8495,1.8498,1.8493,1.8495,210400000.0
2008-11-27 15:31:00,1.8494,1.84955,1.8494,1.84945,150200000.0
2008-11-27 15:32:00,1.84945,1.84945,1.8493,1.8494,311800001.0
2008-11-27 15:33:00,1.8494,1.8496,1.8494,1.8494,180600000.0
2008-11-27 15:34:00,1.8494,1.8504,1.8491,1.8491,445600000.0
2008-11-27 15:35:00,1.8491,1.8491,1.8487,1.84875,178800000.0
2008-11-27 15:36:00,1.8488,1.8488,1.8477,1.84825,339400000.0
2008-11-27 15:37:00,1.84805,1.8486,1.84765,1.8486,208600000.0
2008-11-27 15:38:00,1.84865,1.84885,1.84815,1.8484,514500000.0
2008-11-27 15:39:00,1.84845,1.84875,1.84795,1.84875,447200000.0
2008-11-27 15:40:00,1.8488,1.84885,1.84835,1.84855,135800000.0
2008-11-27 15:41:00,1.84855,1.8491,1.8485,1.8486,146400000.0
2008-11-27 15:42:00,1.8487,1.8487,1.84775,1.8481,923999997.0
2008-11-27 15:43:00,1.84815,1.84975,1.8481,1.8493,441100000.0
2008-11-27 15:44:00,1.8493,1.8507,1.8493,1.84995,569400000.0
2008-11-27 15:45:00,1.84995,1.85065,1.8497,1.85035,873600019.0
2008-11-27 15:46:00,1.8504,1.85065,1.84965,1.8499,586400000.0
2008-11-27 15:47:00,1.845,1.8454,1.845,1.8452,456200009.0
2008-11-27 15:48:00,1.8451,1.8454,1.8443,1.8446,456200009.0
2008-11-27 15:49:00,1.84975,1.8499,1.8497,1.84975,456200009.0
2008-11-27 15:50:00,1.8449,1.8453,1.8442,1.8443,1918799991.0
2008-11-27 15:51:00,1.8444,1.8444,1.8428,1.8434,1918799991.0
2008-11-27 15:52:00,1.8433,1.844,1.8426,1.8428,1918799991.0
2008-11-27 15:53:00,1.85005,1.85005,1.8496,1.8497,1918799991.0
2008-11-27 15:54:00,1.8424,1.8426,1.8416,1.8417,1074000000.0
2008-11-27 15:55:00,1.8497,1.8497,1.84875,1.8488,1074000000.0
2008-11-27 15:56:00,1.8488,1.8493,1.84875,1.8488,586200000.0
2008-11-27 15:57:00,1.8488,1.8489,1.8488,1.8488,284400000.0
2008-11-27 15:58:00,1.8488,1.84885,1.84815,1.84825,297800000.0
2008-11-27 15:59:00,1.84825,1.8483,1.8481,1.8483,131200000.0
2008-11-27 16:00:00,1.84835,1.84895,1.84825,1.8486,359800000.0
2008-11-27 16:01:00,1.8486,1.8491,1.8483,1.84905,262200000.0
2008-11-27 16:02:00,1.84905,1.8497,1.849,1.84925,236400000.0
2008-11-27 16:03:00,1.84925,1.8493,1.8491,1.8491,189800000.0
2008-11-27 16:04:00,1.8491,1.8491,1.8491,1.8491,29000000.0
2008-11-27 16:05:00,1.8491,1.8495,1.8491,1.8495,90200000.0
2008-11-27 16:06:00,1.84955,1.8498,1.849,1.84915,199400000.0
2008-11-27 16:07:00,1.84915,1.84915,1.849,1.849,118400000.0
2008-11-27 16:08:00,1.849,1.849,1.8483,1.84835,125200000.0
2008-11-27 16:09:00,1.8484,1.84945,1.8482,1.84925,863000004.0
2008-11-27 16:10:00,1.84925,1.8497,1.84915,1.84945,329800000.0
2008-11-27 16:11:00,1.84945,1.85,1.84935,1.84985,360400000.0
2008-11-27 16:12:00,1.84995,1.84995,1.84945,1.84955,155200000.0
2008-11-27 16:13:00,1.8496,1.8501,1.84945,1.84965,327900000.0
2008-11-27 16:14:00,1.84985,1.8505,1.8496,1.8501,460400000.0
2008-11-27 16:15:00,1.8501,1.8501,1.8496,1.8497,1051799998.0
2008-11-27 16:16:00,1.8497,1.8503,1.8497,1.85025,692399992.0
2008-11-27 16:17:00,1.85025,1.85035,1.85,1.85005,116800000.0
2008-11-27 16:18:00,1.85005,1.85035,1.8498,1.8498,678399990.0
2008-11-27 16:19:00,1.84985,1.84995,1.8492,1.8493,1426999961.0
2008-11-27 16:20:00,1.8493,1.84935,1.848,1.848,535800000.0
2008-11-27 16:21:00,1.848,1.8483,1.8464,1.8466,186295000.0
2008-11-27 16:22:00,1.8466,1.8466,1.8453,1.84545,235200000.0
2008-11-27 16:23:00,1.8454,1.8458,1.84295,1.84295,350200000.0
2008-11-27 16:24:00,1.84295,1.84325,1.8426,1.8428,415099999.0
2008-11-27 16:25:00,1.84285,1.8443,1.8426,1.84425,258899999.0
2008-11-27 16:26:00,1.84425,1.84425,1.8437,1.8439,467400000.0
2008-11-27 16:27:00,1.84395,1.84415,1.8439,1.8439,56800000.0
2008-11-27 16:28:00,1.8439,1.8445,1.8439,1.844,310400000.0
2008-11-27 16:29:00,1.844,1.84445,1.844,1.8444,201400000.0
2008-11-27 16:30:00,1.8443,1.84435,1.844,1.8441,312000000.0
2008-11-27 16:31:00,1.8441,1.84435,1.8439,1.844,344600002.0
2008-11-27 16:32:00,1.844,1.8442,1.844,1.844,80600000.0
2008-11-27 16:33:00,1.844,1.8453,1.844,1.8453,148400000.0
2008-11-27 16:34:00,1.84535,1.846,1.84535,1.8456,416400000.0
2008-11-27 16:35:00,1.8456,1.8464,1.8456,1.84595,119000000.0
2008-11-27 16:36:00,1.8462,1.8471,1.84605,1.8465,231200000.0
2008-11-27 16:37:00,1.84665,1.84735,1.8459,1.8459,321200000.0
2008-11-27 16:38:00,1.8459,1.8471,1.8458,1.8466,849200000.0
2008-11-27 16:39:00,1.8466,1.8466,1.84555,1.84625,615000000.0
2008-11-27 16:40:00,1.8462,1.84705,1.8458,1.8466,499000000.0
2008-11-27 16:41:00,1.8466,1.8468,1.8466,1.8466,470400000.0
2008-11-27 16:42:00,1.8466,1.8466,1.84575,1.84575,162800000.0
2008-11-27 16:43:00,1.84575,1.8462,1.84575,1.84615,263600000.0
2008-11-27 16:44:00,1.8461,1.8461,1.8459,1.8459,221600000.0
2008-11-27 16:45:00,1.8459,1.8459,1.8458,1.8459,600000000.0
2008-11-27 16:46:00,1.8459,1.8459,1.8458,1.8458,1046800004.0
2008-11-27 16:47:00,1.84505,1.8456,1.84505,1.84535,353200001.0
2008-11-27 16:48:00,1.84525,1.8456,1.8448,1.8452,1554799994.0
2008-11-27 16:49:00,1.8432,1.8433,1.841,1.8415,1098400000.0
2008-11-27 16:50:00,1.8416,1.8424,1.8407,1.8419,1098400000.0
2008-11-27 16:51:00,1.8444,1.8446,1.84285,1.8436,1098400000.0
2008-11-27 16:52:00,1.84365,1.84415,1.8433,1.8435,1389999950.0
2008-11-27 16:53:00,1.8435,1.8435,1.8427,1.8429,1929199960.0
2008-11-27 16:54:00,1.8429,1.8429,1.84165,1.84185,490600000.0
2008-11-27 16:55:00,1.84185,1.843,1.84185,1.8428,523400003.0
2008-11-27 16:56:00,1.843,1.84355,1.84295,1.8433,1202199999.0
2008-11-27 16:57:00,1.8433,1.8441,1.8433,1.84385,365200000.0
2008-11-27 16:58:00,1.84385,1.8441,1.84365,1.8438,428600000.0
2008-11-27 16:59:00,1.8438,1.8449,1.8438,1.8446,259400000.0
2008-11-27 17:00:00,1.8446,1.8446,1.84385,1.8441,171800005.0
2008-11-27 17:01:00,1.8443,1.8447,1.84415,1.8447,135200000.0
2008-11-27 17:02:00,1.8488,1.8492,1.8481,1.849,427800000.0
2008-11-27 17:03:00,1.84425,1.8444,1.8442,1.8442,427800000.0
2008-11-27 17:04:00,1.8442,1.84465,1.8442,1.8446,322200000.0
2008-11-27 17:05:00,1.84465,1.84605,1.84465,1.84605,144000000.0
2008-11-27 17:06:00,1.84615,1.84635,1.84585,1.846,75600000.0
2008-11-27 17:07:00,1.84595,1.846,1.8457,1.8459,122400000.0
2008-11-27 17:08:00,1.8459,1.8459,1.8447,1.8452,451000001.0
2008-11-27 17:09:00,1.8452,1.8455,1.8447,1.8451,1325400004.0
2008-11-27 17:10:00,1.8451,1.84515,1.84385,1.8446,737400000.0
2008-11-27 17:11:00,1.84465,1.84465,1.84405,1.8444,598400000.0
2008-11-27 17:12:00,1.84445,1.8454,1.84445,1.84455,298400000.0
2008-11-27 17:13:00,1.84455,1.845,1.84425,1.845,463200000.0
2008-11-27 17:14:00,1.84485,1.8456,1.84415,1.84415,560200000.0
2008-11-27 17:15:00,1.84415,1.84495,1.8441,1.8444,773200005.0
2008-11-27 17:16:00,1.8444,1.84455,1.8439,1.8445,582200003.0
2008-11-27 17:17:00,1.8445,1.8447,1.843,1.8431,611600000.0
2008-11-27 17:18:00,1.8431,1.84325,1.8417,1.8425,1801400000.0
2008-11-27 17:19:00,1.8427,1.84355,1.8427,1.8435,1568800001.0
2008-11-27 17:20:00,1.8435,1.8435,1.8424,1.8428,1992600007.0
2008-11-27 17:21:00,1.84285,1.8434,1.8424,1.843,1607200002.0
2008-11-27 17:22:00,1.843,1.843,1.8423,1.8425,549200000.0
2008-11-27 17:23:00,1.8425,1.84265,1.84145,1.8425,562399999.0
2008-11-27 17:24:00,1.84245,1.8433,1.8423,1.84305,251600000.0
2008-11-27 17:25:00,1.843,1.8434,1.8427,1.8431,944599987.0
2008-11-27 17:26:00,1.8431,1.8432,1.84255,1.8431,862500000.0
2008-11-27 17:27:00,1.8432,1.8456,1.8431,1.84395,539799996.0
2008-11-27 17:28:00,1.84395,1.84535,1.8438,1.8452,210800000.0
2008-11-27 17:29:00,1.8452,1.84525,1.8435,1.8437,432599995.0
2008-11-27 17:30:00,1.8439,1.8439,1.84295,1.84355,478200000.0
2008-11-27 17:31:00,1.8435,1.84415,1.84335,1.8441,258000000.0
2008-11-27 17:32:00,1.8441,1.84435,1.8436,1.84375,597399998.0
2008-11-27 17:33:00,1.84385,1.8439,1.8437,1.8437,674599999.0
2008-11-27 17:34:00,1.8437,1.8437,1.8435,1.8437,830400000.0
2008-11-27 17:35:00,1.8435,1.8437,1.8427,1.84315,390800000.0
2008-11-27 17:36:00,1.8431,1.8434,1.8431,1.8432,359200000.0
2008-11-27 17:37:00,1.8432,1.84565,1.8432,1.8453,256200000.0
2008-11-27 17:38:00,1.8455,1.846,1.84485,1.8455,745199999.0
2008-11-27 17:39:00,1.8455,1.8458,1.84485,1.8455,1663599997.0
2008-11-27 17:40:00,1.8455,1.84565,1.84345,1.8437,691800001.0
2008-11-27 17:41:00,1.8437,1.8438,1.84275,1.84315,482800000.0
2008-11-27 17:42:00,1.84315,1.8436,1.843,1.84355,281200000.0
2008-11-27 17:43:00,1.8437,1.84405,1.8435,1.8435,255000000.0
2008-11-27 17:44:00,1.8435,1.84395,1.84345,1.8437,349600000.0
2008-11-27 17:45:00,1.84375,1.8442,1.84345,1.8435,232200000.0
2008-11-27 17:46:00,1.8435,1.8437,1.8433,1.8435,249600000.0
2008-11-27 17:47:00,1.8435,1.8438,1.8433,1.84345,741400000.0
2008-11-27 17:48:00,1.84345,1.8436,1.8434,1.8435,278200000.0
2008-11-27 17:49:00,1.84345,1.8435,1.8411,1.8416,710799999.0
2008-11-27 17:50:00,1.84175,1.8428,1.841,1.8428,529600000.0
2008-11-27 17:51:00,1.8428,1.8442,1.8428,1.8435,597800000.0
2008-11-27 17:52:00,1.8435,1.84385,1.8435,1.84385,334800000.0
2008-11-27 17:53:00,1.84385,1.8439,1.8435,1.8435,253600000.0
2008-11-27 17:54:00,1.8435,1.84395,1.84345,1.8438,525400000.0
2008-11-27 17:55:00,1.8438,1.8448,1.8438,1.8448,209800000.0
2008-11-27 17:56:00,1.8448,1.8472,1.84465,1.84715,239600000.0
2008-11-27 17:57:00,1.84725,1.8476,1.84705,1.8473,338800000.0
2008-11-27 17:58:00,1.84735,1.84895,1.8471,1.8489,736500000.0
2008-11-27 17:59:00,1.8489,1.8518,1.8487,1.8515,431200000.0
2008-11-27 18:00:00,1.8516,1.8517,1.8491,1.8494,960599999.0
2008-11-27 18:01:00,1.8494,1.8494,1.8483,1.8491,528199999.0
2008-11-27 18:02:00,1.8491,1.84935,1.84875,1.84915,393200000.0
2008-11-27 18:03:00,1.84915,1.85125,1.8489,1.851,316600000.0
2008-11-27 18:04:00,1.8509,1.852,1.8507,1.852,309600000.0
2008-11-27 18:05:00,1.85195,1.85215,1.8506,1.8512,389200000.0
2008-11-27 18:06:00,1.8512,1.8512,1.8497,1.8498,407399996.0
2008-11-27 18:07:00,1.8498,1.85015,1.8485,1.8485,718199996.0
2008-11-27 18:08:00,1.8485,1.84915,1.84835,1.84915,321200000.0
2008-11-27 18:09:00,1.8493,1.85245,1.8491,1.8519,459800000.0
2008-11-27 18:10:00,1.85185,1.8521,1.85115,1.8518,906799972.0
2008-11-27 18:11:00,1.8518,1.85225,1.8517,1.85205,526399991.0
2008-11-27 18:12:00,1.85205,1.85265,1.852,1.85245,307600000.0
2008-11-27 18:13:00,1.85265,1.8533,1.8524,1.853,295200000.0
2008-11-27 18:14:00,1.853,1.85315,1.8527,1.8529,487999996.0
2008-11-27 18:15:00,1.8529,1.8529,1.85185,1.85235,433000000.0
2008-11-27 18:16:00,1.85235,1.85295,1.852,1.8529,912400001.0
2008-11-27 18:17:00,1.85295,1.85305,1.8527,1.85305,549600000.0
2008-11-27 18:18:00,1.85305,1.85355,1.8528,1.8534,370800000.0
2008-11-27 18:19:00,1.8534,1.854,1.8534,1.85385,503200012.0
2008-11-27 18:20:00,1.85385,1.85395,1.8529,1.85325,577599999.0
2008-11-27 18:21:00,1.85325,1.8533,1.8529,1.853,746800000.0
2008-11-27 18:22:00,1.853,1.853,1.852,1.85225,561400004.0
2008-11-27 18:23:00,1.8524,1.85285,1.852,1.85225,340400000.0
2008-11-27 18:24:00,1.8522,1.8522,1.85025,1.85055,340800000.0
2008-11-27 18:25:00,1.85055,1.8506,1.84915,1.8494,389200000.0
2008-11-27 18:26:00,1.84935,1.8502,1.8489,1.8493,210200000.0
2008-11-27 18:27:00,1.8494,1.8497,1.849,1.8492,161000000.0
2008-11-27 18:28:00,1.84925,1.8495,1.8491,1.8494,103200000.0
2008-11-27 18:29:00,1.8494,1.85045,1.84935,1.85015,106400000.0
2008-11-27 18:30:00,1.8502,1.8509,1.85015,1.8509,65800000.0
2008-11-27 18:31:00,1.8508,1.85155,1.8507,1.8511,101400000.0
2008-11-27 18:32:00,1.85115,1.8521,1.84965,1.85025,246200000.0
2008-11-27 18:33:00,1.8503,1.85105,1.8503,1.8507,98400000.0
2008-11-27 18:34:00,1.8509,1.8519,1.8507,1.8518,78800000.0
2008-11-27 18:35:00,1.85195,1.852,1.85135,1.8514,117600000.0
2008-11-27 18:36:00,1.8514,1.8514,1.8502,1.8502,332200000.0
2008-11-27 18:37:00,1.8504,1.8509,1.85015,1.85065,137800000.0
2008-11-27 18:38:00,1.8507,1.85075,1.84935,1.8495,206800000.0
2008-11-27 18:39:00,1.8495,1.84955,1.84905,1.84915,88800000.0
2008-11-27 18:40:00,1.84915,1.84945,1.8488,1.8492,340399999.0
2008-11-27 18:41:00,1.8492,1.84955,1.849,1.8493,156400000.0
2008-11-27 18:42:00,1.8493,1.8495,1.84905,1.8493,128000000.0
2008-11-27 18:43:00,1.84935,1.85115,1.84915,1.8506,217400000.0
2008-11-27 18:44:00,1.8506,1.85095,1.8505,1.85095,402000000.0
2008-11-27 18:45:00,1.851,1.8523,1.8507,1.85195,125600000.0
2008-11-27 18:46:00,1.85185,1.85185,1.8499,1.85025,115400000.0
2008-11-27 18:47:00,1.85015,1.8515,1.8497,1.85065,112400000.0
2008-11-27 18:48:00,1.85065,1.8532,1.85065,1.85265,306600000.0
2008-11-27 18:49:00,1.8528,1.8528,1.8528,1.8528,456000000.0
2008-11-27 18:50:00,1.8528,1.8528,1.85225,1.8528,400000000.0
2008-11-27 18:51:00,1.8528,1.8528,1.8513,1.8513,185600000.0
2008-11-27 18:52:00,1.8513,1.85215,1.8513,1.85145,82800000.0
2008-11-27 18:53:00,1.85145,1.85145,1.8514,1.85145,32800000.0
2008-11-27 18:54:00,1.85155,1.852,1.8508,1.8508,28800000.0
2008-11-27 18:55:00,1.85105,1.85105,1.8499,1.85025,334200000.0
2008-11-27 18:56:00,1.8505,1.8505,1.84875,1.8489,177200000.0
2008-11-27 18:57:00,1.84885,1.84885,1.84515,1.8453,672600001.0
2008-11-27 18:58:00,1.8453,1.8458,1.8453,1.8458,276400000.0
2008-11-27 18:59:00,1.8458,1.8458,1.8458,1.8458,48000000.0
2008-11-27 19:00:00,1.8458,1.84625,1.8458,1.8461,248400000.0
2008-11-27 19:01:00,1.8461,1.84725,1.8461,1.84695,139200000.0
2008-11-27 19:02:00,1.8471,1.84735,1.8467,1.8469,312000000.0
2008-11-27 19:03:00,1.8468,1.8474,1.8468,1.84735,112400000.0
2008-11-27 19:04:00,1.84735,1.84745,1.847,1.847,304800000.0
2008-11-27 19:05:00,1.847,1.84705,1.847,1.847,728399998.0
2008-11-27 19:06:00,1.847,1.84765,1.8458,1.84765,657199997.0
2008-11-27 19:07:00,1.8466,1.84925,1.8456,1.84825,183200000.0
2008-11-27 19:08:00,1.8464,1.8505,1.8464,1.8498,235600000.0
2008-11-27 19:09:00,1.85,1.8505,1.8498,1.8505,126000000.0
2008-11-27 19:10:00,1.8505,1.8505,1.8505,1.8505,48000000.0
2008-11-27 19:11:00,1.8505,1.8509,1.8499,1.8509,62400000.0
2008-11-27 19:12:00,1.8509,1.8518,1.8509,1.8518,64000000.0
2008-11-27 19:13:00,1.8521,1.8521,1.8515,1.85205,39600000.0
2008-11-27 19:14:00,1.85185,1.8522,1.8509,1.85185,50300000.0
2008-11-27 19:15:00,1.85175,1.85185,1.8514,1.85185,39200000.0
2008-11-27 19:16:00,1.8515,1.8517,1.8512,1.85155,80800000.0
2008-11-27 19:17:00,1.85155,1.85185,1.8493,1.85085,369800000.0
2008-11-27 19:18:00,1.85075,1.8514,1.85065,1.851,21500000.0
2008-11-27 19:19:00,1.85125,1.85145,1.8507,1.85115,71300000.0
2008-11-27 19:20:00,1.85075,1.85145,1.85055,1.85075,733799994.0
2008-11-27 19:21:00,1.85075,1.85075,1.849,1.84995,484299999.0
2008-11-27 19:22:00,1.8503,1.85235,1.84835,1.8486,196500000.0
2008-11-27 19:23:00,1.8486,1.85,1.8486,1.8492,195600000.0
2008-11-27 19:24:00,1.84925,1.8493,1.849,1.849,271600000.0
2008-11-27 19:25:00,1.849,1.849,1.84745,1.849,104199999.0
2008-11-27 19:26:00,1.84875,1.8494,1.8467,1.8483,337799998.0
2008-11-27 19:27:00,1.8483,1.8483,1.84705,1.84705,84800000.0
2008-11-27 19:28:00,1.84695,1.849,1.84695,1.84885,129100000.0
2008-11-27 19:29:00,1.84895,1.849,1.84785,1.84785,102900000.0
2008-11-27 19:30:00,1.8477,1.84855,1.84765,1.8484,211900000.0
2008-11-27 19:31:00,1.84865,1.84995,1.8479,1.8487,298700000.0
2008-11-27 19:32:00,1.8487,1.84905,1.848,1.848,233000000.0
2008-11-27 19:33:00,1.848,1.8487,1.848,1.8486,77600000.0
2008-11-27 19:34:00,1.8488,1.8494,1.8482,1.8486,148700000.0
2008-11-27 19:35:00,1.84855,1.84875,1.8484,1.8486,58000000.0
2008-11-27 19:36:00,1.84855,1.8488,1.84855,1.8487,40400000.0
2008-11-27 19:37:00,1.8485,1.8488,1.8485,1.8486,23000000.0
2008-11-27 19:38:00,1.8486,1.8486,1.848,1.8484,48200000.0
2008-11-27 19:39:00,1.8484,1.8484,1.84715,1.8478,62000000.0
2008-11-27 19:40:00,1.84765,1.84775,1.84765,1.84775,53200000.0
2008-11-27 19:41:00,1.84775,1.84815,1.84775,1.84815,201600000.0
2008-11-27 19:42:00,1.84815,1.8482,1.84815,1.8482,252000000.0
2008-11-27 19:43:00,1.8482,1.84845,1.8476,1.84835,339399998.0
2008-11-27 19:44:00,1.8484,1.84845,1.84815,1.84815,85200000.0
2008-11-27 19:45:00,1.8482,1.8483,1.8482,1.8483,26000000.0
2008-11-27 19:46:00,1.8482,1.8487,1.8482,1.84845,50000000.0
2008-11-27 19:47:00,1.84845,1.8485,1.8484,1.8485,16600000.0
2008-11-27 19:48:00,1.8485,1.8487,1.8485,1.84865,94800000.0
2008-11-27 19:49:00,1.84865,1.85025,1.8486,1.85005,101000000.0
2008-11-27 19:50:00,1.8504,1.851,1.8493,1.8507,132100000.0
2008-11-27 19:51:00,1.85065,1.85065,1.84995,1.8506,114400000.0
2008-11-27 19:52:00,1.8506,1.85075,1.84985,1.85,150800000.0
2008-11-27 19:53:00,1.85,1.85,1.8488,1.85,220800000.0
2008-11-27 19:54:00,1.85,1.85045,1.8499,1.85045,386800000.0
2008-11-27 19:55:00,1.85045,1.85045,1.84985,1.8503,39600000.0
2008-11-27 19:56:00,1.85045,1.85045,1.8503,1.8503,11600000.0
2008-11-27 19:57:00,1.8503,1.8503,1.8503,1.8503,3200000.0
2008-11-27 19:58:00,1.8499,1.85035,1.8486,1.8495,119600000.0
2008-11-27 19:59:00,1.8495,1.85035,1.8495,1.8503,67200000.0
2008-11-27 20:00:00,1.85035,1.8504,1.84965,1.8498,80000000.0
2008-11-27 20:01:00,1.8498,1.8498,1.84925,1.84925,59600000.0
2008-11-27 20:02:00,1.8493,1.84965,1.8493,1.8493,405600000.0
2008-11-27 20:03:00,1.8493,1.8493,1.8493,1.8493,320000000.0
2008-11-27 20:04:00,1.8493,1.8493,1.84805,1.84805,239600000.0
2008-11-27 20:05:00,1.84815,1.84815,1.84795,1.84815,51200000.0
2008-11-27 20:06:00,1.8483,1.84875,1.8483,1.84845,98400000.0
2008-11-27 20:07:00,1.84845,1.84845,1.8484,1.8484,35200000.0
2008-11-27 20:08:00,1.8484,1.84905,1.8484,1.8484,52400000.0
2008-11-27 20:09:00,1.8484,1.8485,1.8484,1.8485,24000000.0
2008-11-27 20:10:00,1.84821,1.84862,1.8474,1.8474,24600000.0
2008-11-27 20:11:00,1.8485,1.8488,1.8485,1.8485,50000000.0
2008-11-27 20:12:00,1.84715,1.84785,1.84715,1.8474,81000000.0
2008-11-27 20:13:00,1.84745,1.8481,1.84745,1.8477,52400000.0
2008-11-27 20:14:00,1.84795,1.84825,1.84795,1.84825,24000000.0
2008-11-27 20:15:00,1.84835,1.84835,1.84835,1.84835,2800000.0
2008-11-27 20:16:00,1.8483,1.8483,1.84725,1.84795,35200000.0
2008-11-27 20:17:00,1.84775,1.84775,1.84775,1.84775,5200000.0
2008-11-27 20:18:00,1.84785,1.84835,1.84785,1.84835,34400000.0
2008-11-27 20:19:00,1.84835,1.8485,1.8475,1.8484,49600000.0
2008-11-27 20:20:00,1.84805,1.8482,1.84805,1.8482,26000000.0
2008-11-27 20:21:00,1.8481,1.8481,1.8481,1.8481,8000000.0
2008-11-27 20:22:00,1.8477,1.84793,1.8472,1.84737,71000000.0
2008-11-27 20:23:00,1.84769,1.84783,1.84719,1.84748,109000000.0
2008-11-27 20:24:00,1.84828,1.84828,1.84699,1.84699,92400000.0
2008-11-27 20:25:00,1.84682,1.84754,1.84666,1.84716,190400000.0
2008-11-27 20:26:00,1.8482,1.8483,1.8482,1.84825,27200000.0
2008-11-27 20:27:00,1.84825,1.84825,1.8481,1.8481,138800002.0
2008-11-27 20:28:00,1.8481,1.8481,1.8481,1.8481,80000000.0
2008-11-27 20:29:00,1.8481,1.8481,1.8481,1.8481,320000000.0
2008-11-27 20:30:00,1.8481,1.8481,1.8479,1.8481,621200001.0
2008-11-27 20:31:00,1.84825,1.84845,1.848,1.8481,548000002.0
2008-11-27 20:32:00,1.84825,1.8489,1.84825,1.84865,64800000.0
2008-11-27 20:33:00,1.84865,1.84865,1.8481,1.84835,116000002.0
2008-11-27 20:34:00,1.84835,1.84865,1.84835,1.84865,53200000.0
2008-11-27 20:35:00,1.84865,1.8488,1.84805,1.8488,133200001.0
2008-11-27 20:36:00,1.8488,1.8489,1.8485,1.8486,71200000.0
2008-11-27 20:37:00,1.8486,1.8486,1.8486,1.8486,24000000.0
2008-11-27 20:38:00,1.8486,1.8486,1.8486,1.8486,24000000.0
2008-11-27 20:39:00,1.8484,1.8484,1.84753,1.84775,74000000.0
2008-11-27 20:40:00,1.8486,1.8486,1.847,1.84715,284400000.0
2008-11-27 20:41:00,1.8472,1.8481,1.8472,1.8481,146000000.0
2008-11-27 20:42:00,1.8481,1.8481,1.84695,1.8472,76800000.0
2008-11-27 20:43:00,1.84715,1.8473,1.84715,1.8473,4800000.0
2008-11-27 20:44:00,1.8473,1.8473,1.84715,1.84715,31600000.0
2008-11-27 20:45:00,1.84715,1.84715,1.84715,1.84715,2800000.0
2008-11-27 20:46:00,1.84715,1.84715,1.84715,1.84715,6000000.0
2008-11-27 20:47:00,1.84659,1.84757,1.84644,1.84757,120800000.0
2008-11-27 20:48:00,1.84688,1.8472,1.84642,1.84712,19800000.0
2008-11-27 20:49:00,1.84715,1.8472,1.84715,1.8472,11200000.0
2008-11-27 20:50:00,1.84715,1.84745,1.84715,1.84745,12000000.0
2008-11-27 20:51:00,1.8476,1.8476,1.8476,1.8476,3200000.0
2008-11-27 20:52:00,1.8477,1.8478,1.8477,1.84775,17600000.0
2008-11-27 20:53:00,1.84775,1.84775,1.84715,1.8473,43200000.0
2008-11-27 20:54:00,1.8473,1.8473,1.8473,1.8473,24000000.0
2008-11-27 20:55:00,1.8473,1.8473,1.8473,1.8473,24000000.0
2008-11-27 20:56:00,1.8473,1.8473,1.8473,1.8473,56000000.0
2008-11-27 20:57:00,1.84735,1.8474,1.84735,1.8474,8400000.0
2008-11-27 20:58:00,1.84735,1.84735,1.8473,1.8473,21200000.0
2008-11-27 20:59:00,1.84664,1.84708,1.84659,1.84659,27800000.0
2008-11-27 21:00:00,1.84685,1.84696,1.84663,1.84684,16000000.0
2008-11-27 21:01:00,1.8469,1.84694,1.84644,1.84666,33000000.0
2008-11-27 21:02:00,1.8464,1.84685,1.8463,1.84669,34200000.0
2008-11-27 21:03:00,1.84745,1.84755,1.8473,1.84755,20200000.0
2008-11-27 21:04:00,1.84765,1.84775,1.8474,1.8474,49000000.0
2008-11-27 21:05:00,1.84745,1.8483,1.84745,1.84755,48500000.0
2008-11-27 21:06:00,1.84695,1.84735,1.84676,1.84735,152000000.0
2008-11-27 21:07:00,1.8477,1.8477,1.8472,1.8472,14000000.0
2008-11-27 21:08:00,1.8473,1.84735,1.8473,1.84735,46400000.0
2008-11-27 21:09:00,1.8473,1.84755,1.8473,1.84755,32600000.0
2008-11-27 21:10:00,1.8476,1.8476,1.8473,1.8473,8200000.0
2008-11-27 21:11:00,1.8473,1.8478,1.8473,1.8478,57800000.0
2008-11-27 21:12:00,1.8478,1.8478,1.8478,1.8478,240000000.0
2008-11-27 21:13:00,1.8478,1.848,1.8478,1.848,173400000.0
2008-11-27 21:14:00,1.84714,1.84721,1.84666,1.84666,14400000.0
2008-11-27 21:15:00,1.848,1.848,1.848,1.848,8000000.0
2008-11-27 21:16:00,1.848,1.848,1.848,1.848,48000000.0
2008-11-27 21:17:00,1.848,1.848,1.848,1.848,32000000.0
2008-11-27 21:18:00,1.848,1.8483,1.848,1.8483,53600000.0
2008-11-27 21:19:00,1.8479,1.8483,1.8479,1.848,62400000.0
2008-11-27 21:20:00,1.848,1.848,1.848,1.848,8000000.0
2008-11-27 21:21:00,1.848,1.848,1.848,1.848,56000000.0
2008-11-27 21:22:00,1.848,1.848,1.848,1.848,24000000.0
2008-11-27 21:23:00,1.848,1.848,1.848,1.848,8000000.0
2008-11-27 21:24:00,1.848,1.848,1.848,1.848,16000000.0
2008-11-27 21:25:00,1.848,1.848,1.848,1.848,8000000.0
2008-11-27 21:26:00,1.848,1.848,1.848,1.848,8000000.0
2008-11-27 21:27:00,1.848,1.848,1.848,1.848,24000000.0
2008-11-27 21:28:00,1.848,1.848,1.848,1.848,40000000.0
2008-11-27 21:29:00,1.848,1.848,1.848,1.848,24000000.0
2008-11-27 21:30:00,1.848,1.848,1.848,1.848,32000000.0
2008-11-27 21:31:00,1.848,1.848,1.848,1.848,16000000.0
2008-11-27 21:32:00,1.848,1.848,1.848,1.848,24000000.0
2008-11-27 21:33:00,1.848,1.848,1.848,1.848,8000000.0
2008-11-27 21:34:00,1.84741,1.84768,1.8474,1.84751,44800000.0
2008-11-27 21:35:00,1.848,1.848,1.848,1.848,24000000.0
2008-11-27 21:36:00,1.848,1.84805,1.848,1.848,43600000.0
2008-11-27 21:37:00,1.848,1.848,1.848,1.848,64000000.0
2008-11-27 21:38:00,1.848,1.848,1.848,1.848,16000000.0
2008-11-27 21:39:00,1.848,1.848,1.848,1.848,8000000.0
2008-11-27 21:40:00,1.8484,1.8484,1.8484,1.8484,5600000.0
2008-11-27 21:41:00,1.848,1.848,1.848,1.848,160000000.0
2008-11-27 21:42:00,1.848,1.848,1.848,1.848,192000000.0
2008-11-27 21:43:00,1.848,1.848,1.848,1.848,16000000.0
2008-11-27 21:44:00,1.848,1.848,1.8479,1.8479,56000000.0
2008-11-27 21:45:00,1.8479,1.848,1.8479,1.848,88000000.0
2008-11-27 21:46:00,1.848,1.848,1.848,1.848,16000000.0
2008-11-27 21:47:00,1.848,1.848,1.848,1.848,16000000.0
2008-11-27 21:48:00,1.848,1.848,1.848,1.848,192000000.0
2008-11-27 21:49:00,1.848,1.848,1.848,1.848,16000000.0
2008-11-27 21:50:00,1.848,1.848,1.848,1.848,48000000.0
2008-11-27 21:51:00,1.84683,1.84729,1.84668,1.84693,131600000.0
2008-11-27 21:52:00,1.84677,1.84712,1.84664,1.84706,135200000.0
2008-11-27 21:53:00,1.84695,1.84713,1.84624,1.84669,149400000.0
2008-11-27 21:54:00,1.848,1.848,1.848,1.848,64000000.0
2008-11-27 21:55:00,1.84652,1.84767,1.84652,1.84733,635000000.0
2008-11-27 21:56:00,1.84767,1.84767,1.84672,1.8473,166200000.0
2008-11-27 21:57:00,1.84777,1.84777,1.84686,1.84686,343600000.0
2008-11-27 21:58:00,1.84679,1.84742,1.84679,1.84712,547800000.0
2008-11-27 21:59:00,1.8467,1.8482,1.8467,1.8482,59400000.0
2008-11-27 22:00:00,1.8482,1.8482,1.8473,1.84745,50200000.0
2008-11-27 22:01:00,1.84745,1.84745,1.8474,1.8474,15200000.0
2008-11-27 22:02:00,1.8474,1.8474,1.8474,1.8474,16000000.0
2008-11-27 22:03:00,1.8472,1.84722,1.84708,1.84722,240000000.0
2008-11-27 22:04:00,1.84755,1.84755,1.8473,1.8473,9800000.0
2008-11-27 22:05:00,1.8474,1.84755,1.8473,1.8473,33800000.0
2008-11-27 22:06:00,1.8474,1.8477,1.8474,1.8477,63200000.0
2008-11-27 22:07:00,1.84775,1.84815,1.84775,1.84815,33600000.0
2008-11-27 22:08:00,1.848,1.84815,1.848,1.84815,16800000.0
2008-11-27 22:09:00,1.848,1.84815,1.848,1.84815,14000000.0
2008-11-27 22:10:00,1.848,1.84815,1.848,1.84815,5600000.0
2008-11-27 22:11:00,1.84815,1.8483,1.848,1.8483,19600000.0
2008-11-27 22:12:00,1.8483,1.8483,1.8482,1.8483,19600000.0
2008-11-27 22:13:00,1.8483,1.8483,1.8482,1.8483,16800000.0
2008-11-27 22:14:00,1.8483,1.8483,1.8482,1.8483,11200000.0
2008-11-27 22:15:00,1.8483,1.8483,1.848,1.848,16800000.0
2008-11-27 22:16:00,1.848,1.848,1.848,1.848,19600000.0
2008-11-27 22:17:00,1.848,1.848,1.848,1.848,5600000.0
2008-11-27 22:18:00,1.848,1.848,1.848,1.848,5600000.0
2008-11-27 22:19:00,1.848,1.848,1.848,1.848,8400000.0
2008-11-27 22:20:00,1.848,1.848,1.8476,1.8478,133600000.0
2008-11-27 22:21:00,1.8479,1.8479,1.8479,1.8479,5600000.0
2008-11-27 22:22:00,1.8479,1.8479,1.8477,1.8477,21599999.0
2008-11-27 22:23:00,1.8479,1.8479,1.8477,1.8477,67599997.0
2008-11-27 22:24:00,1.8479,1.8479,1.8477,1.8477,43199998.0
2008-11-27 22:25:00,1.8479,1.8479,1.8477,1.8477,43199998.0
2008-11-27 22:26:00,1.8479,1.8479,1.8477,1.84775,57199998.0
2008-11-27 22:27:00,1.84775,1.84785,1.84775,1.84785,22400000.0
2008-11-27 22:28:00,1.84785,1.84785,1.84785,1.84785,19600000.0
2008-11-27 22:29:00,1.84785,1.848,1.84785,1.848,36400000.0
2008-11-27 22:30:00,1.848,1.848,1.848,1.848,8400000.0
2008-11-27 22:31:00,1.848,1.84805,1.848,1.84805,14000000.0
2008-11-27 22:32:00,1.848,1.84815,1.848,1.84815,14000000.0
2008-11-27 22:33:00,1.84727,1.84752,1.84704,1.84752,73000000.0
2008-11-27 22:34:00,1.84732,1.84757,1.84637,1.84721,243800000.0
2008-11-27 22:35:00,1.8476,1.8489,1.84755,1.8487,228200001.0
2008-11-27 22:36:00,1.8489,1.8493,1.84885,1.8489,69400000.0
2008-11-27 22:37:00,1.84895,1.849,1.84885,1.84885,33000000.0
2008-11-27 22:38:00,1.849,1.84915,1.849,1.84915,18800000.0
2008-11-27 22:39:00,1.8491,1.8491,1.8491,1.8491,8400000.0
2008-11-27 22:40:00,1.8493,1.8495,1.8493,1.8495,2400000.0
2008-11-27 22:41:00,1.84965,1.8498,1.84925,1.8493,36800000.0
2008-11-27 22:42:00,1.8494,1.8494,1.849,1.8491,35200000.0
2008-11-27 22:43:00,1.8491,1.8491,1.8491,1.8491,8000000.0
2008-11-27 22:44:00,1.8491,1.8491,1.8491,1.8491,32000000.0
2008-11-27 22:45:00,1.8491,1.8491,1.8491,1.8491,56000000.0
2008-11-27 22:46:00,1.8491,1.8491,1.8491,1.8491,112000000.0
2008-11-27 22:47:00,1.8491,1.8491,1.8491,1.8491,144000000.0
2008-11-27 22:48:00,1.8491,1.8491,1.8491,1.8491,56000000.0
2008-11-27 22:49:00,1.8491,1.8491,1.8491,1.8491,8000000.0
2008-11-27 22:50:00,1.8491,1.8491,1.8491,1.8491,8000000.0
2008-11-27 22:51:00,1.8491,1.8491,1.8491,1.8491,8000000.0
2008-11-27 22:52:00,1.8491,1.8491,1.8491,1.8491,32000000.0
2008-11-27 22:53:00,1.8491,1.8491,1.8491,1.8491,56000000.0
2008-11-27 22:54:00,1.8491,1.8491,1.8491,1.8491,120000000.0
2008-11-27 22:55:00,1.8491,1.8491,1.8491,1.8491,128000000.0
2008-11-27 22:56:00,1.8491,1.8491,1.8491,1.8491,16000000.0
2008-11-27 22:57:00,1.84807,1.84814,1.84766,1.84795,49000000.0
2008-11-27 22:58:00,1.8491,1.8491,1.8491,1.8491,56000000.0
2008-11-27 22:59:00,1.84808,1.84814,1.8478,1.84814,72800000.0
2008-11-27 23:00:00,1.8491,1.8491,1.8491,1.8491,8000000.0
2008-11-27 23:01:00,1.8491,1.8491,1.8491,1.8491,8000000.0
2008-11-27 23:02:00,1.8491,1.8491,1.8491,1.8491,24000000.0
2008-11-27 23:03:00,1.8491,1.8491,1.8491,1.8491,16000000.0
2008-11-27 23:04:00,1.8491,1.8491,1.8491,1.8491,16000000.0
2008-11-27 23:05:00,1.84832,1.84834,1.84811,1.84812,53800000.0
2008-11-27 23:06:00,1.8491,1.8491,1.8491,1.8491,16000000.0
2008-11-27 23:07:00,1.84845,1.84875,1.84779,1.84811,47000000.0
2008-11-27 23:08:00,1.8491,1.8491,1.8491,1.8491,24000000.0
2008-11-27 23:09:00,1.8491,1.8491,1.8491,1.8491,24000000.0
2008-11-27 23:10:00,1.8491,1.8491,1.8491,1.8491,32000000.0
2008-11-27 23:11:00,1.8491,1.8491,1.8491,1.8491,8000000.0
2008-11-27 23:12:00,1.84849,1.84849,1.84798,1.84798,24000000.0
2008-11-27 23:13:00,1.8491,1.8491,1.8491,1.8491,24000000.0
2008-11-27 23:14:00,1.8491,1.8491,1.8491,1.8491,16000000.0
2008-11-27 23:15:00,1.8491,1.8491,1.8491,1.8491,8000000.0
2008-11-27 23:16:00,1.8491,1.8491,1.8491,1.8491,8000000.0
2008-11-27 23:17:00,1.84861,1.84903,1.84861,1.84903,86200000.0
2008-11-27 23:18:00,1.8491,1.8491,1.8491,1.8491,37400000.0
2008-11-27 23:19:00,1.84836,1.84891,1.84836,1.84891,128000000.0
2008-11-27 23:20:00,1.8491,1.8491,1.8491,1.8491,8000000.0
2008-11-27 23:21:00,1.8491,1.8491,1.8491,1.8491,8000000.0
2008-11-27 23:22:00,1.8491,1.8491,1.8491,1.8491,18000000.0
2008-11-27 23:23:00,1.84893,1.84936,1.84856,1.84936,174400001.0
2008-11-27 23:24:00,1.8491,1.8491,1.8491,1.8491,8000000.0
2008-11-27 23:25:00,1.8491,1.8492,1.8491,1.8492,41600000.0
2008-11-27 23:26:00,1.8492,1.8492,1.84855,1.84905,34200000.0
2008-11-27 23:27:00,1.84885,1.84885,1.8484,1.8487,11800000.0
2008-11-27 23:28:00,1.84865,1.84985,1.84865,1.84935,140500000.0
2008-11-27 23:29:00,1.8495,1.8498,1.8491,1.8491,102800000.0
2008-11-27 23:30:00,1.8492,1.8492,1.8474,1.8484,153600000.0
2008-11-27 23:31:00,1.84865,1.84865,1.8485,1.8485,23800000.0
2008-11-27 23:32:00,1.84855,1.84855,1.8485,1.8485,5000000.0
2008-11-27 23:33:00,1.84818,1.84818,1.84761,1.84793,21400000.0
2008-11-27 23:34:00,1.8482,1.8482,1.8478,1.8478,11200000.0
2008-11-27 23:35:00,1.8481,1.8483,1.8481,1.8482,27000000.0
2008-11-27 23:36:00,1.8482,1.84835,1.8482,1.8483,32800000.0
2008-11-27 23:37:00,1.84775,1.84775,1.84775,1.84775,2800000.0
2008-11-27 23:38:00,1.8481,1.8486,1.8481,1.8484,49400000.0
2008-11-27 23:39:00,1.84835,1.84835,1.84825,1.84825,37200000.0
2008-11-27 23:40:00,1.84835,1.84855,1.84835,1.84855,18800000.0
2008-11-27 23:41:00,1.84875,1.84875,1.84855,1.84855,12400000.0
2008-11-27 23:42:00,1.8481,1.8484,1.8481,1.8483,23200000.0
2008-11-27 23:43:00,1.8483,1.8483,1.8483,1.8483,11600000.0
2008-11-27 23:44:00,1.8482,1.8484,1.8482,1.8484,11600000.0
2008-11-27 23:45:00,1.8483,1.8484,1.84825,1.8484,46000000.0
2008-11-27 23:46:00,1.8484,1.84845,1.8483,1.84845,24000000.0
2008-11-27 23:47:00,1.84875,1.8495,1.84865,1.8489,57000000.0
2008-11-27 23:48:00,1.84885,1.84915,1.8487,1.8488,40000000.0
2008-11-27 23:49:00,1.84885,1.84885,1.84865,1.84865,28000000.0
2008-11-27 23:50:00,1.8486,1.8488,1.84845,1.84845,13200000.0
2008-11-27 23:51:00,1.84855,1.84855,1.84855,1.84855,4200000.0
2008-11-27 23:52:00,1.8486,1.84865,1.8486,1.84865,14800000.0
2008-11-27 23:53:00,1.84865,1.84865,1.8486,1.84865,6400000.0
2008-11-27 23:54:00,1.84818,1.8486,1.84812,1.84829,197400001.0
2008-11-27 23:55:00,1.8486,1.8488,1.8486,1.84865,11600000.0
2008-11-27 23:56:00,1.84875,1.84875,1.84875,1.84875,2000000.0
2008-11-27 23:57:00,1.84815,1.8486,1.84815,1.8486,29200000.0
2008-11-27 23:58:00,1.84815,1.84875,1.84815,1.8487,33200000.0
2008-11-27 23:59:00,1.84815,1.84815,1.84815,1.84815,24000000.0
2008-11-28 00:00:00,1.8487,1.8488,1.84855,1.84855,10000000.0
2008-11-28 00:01:00,1.84845,1.84855,1.84845,1.84855,4000000.0
2008-11-28 00:02:00,1.84845,1.84875,1.84845,1.8486,8000000.0
2008-11-28 00:03:00,1.8485,1.84868,1.8479,1.84858,208000000.0
2008-11-28 00:04:00,1.84877,1.84877,1.84848,1.84848,112000000.0
2008-11-28 00:05:00,1.84834,1.84834,1.84808,1.84815,112000000.0
2008-11-28 00:06:00,1.8486,1.8486,1.8486,1.8486,2000000.0
2008-11-28 00:07:00,1.84933,1.84933,1.84933,1.84933,1000000.0
2008-11-28 00:08:00,1.84835,1.8485,1.8483,1.8484,10000000.0
2008-11-28 00:09:00,1.8497,1.8497,1.8497,1.8497,1000000.0
2008-11-28 00:10:00,1.84775,1.84825,1.84775,1.84815,7000000.0
2008-11-28 00:11:00,1.84825,1.84825,1.84825,1.84825,4000000.0
2008-11-28 00:12:00,1.84765,1.84765,1.84765,1.84765,8000000.0
2008-11-28 00:13:00,1.8478,1.8478,1.8478,1.8478,8000000.0
2008-11-28 00:14:00,1.8478,1.8478,1.8478,1.8478,8000000.0
2008-11-28 00:15:00,1.8479,1.84845,1.8479,1.84845,7000000.0
2008-11-28 00:16:00,1.84865,1.85005,1.8483,1.84845,50600000.0
2008-11-28 00:17:00,1.84855,1.84855,1.84855,1.84855,8400000.0
2008-11-28 00:18:00,1.84765,1.84765,1.84765,1.84765,8800000.0
2008-11-28 00:19:00,1.84879,1.84884,1.84865,1.84865,185400000.0
2008-11-28 00:20:00,1.84805,1.84825,1.84805,1.84825,15400000.0
2008-11-28 00:21:00,1.84825,1.84825,1.8478,1.8478,10000000.0
2008-11-28 00:22:00,1.84795,1.84845,1.84795,1.84845,6000000.0
2008-11-28 00:23:00,1.8484,1.8484,1.84765,1.84765,6400000.0
2008-11-28 00:24:00,1.8478,1.84845,1.8478,1.84845,23800000.0
2008-11-28 00:25:00,1.84845,1.84845,1.8483,1.84835,60800000.0
2008-11-28 00:26:00,1.8483,1.8483,1.8483,1.8483,5200000.0
2008-11-28 00:27:00,1.8483,1.8484,1.8482,1.8484,21400000.0
2008-11-28 00:28:00,1.8484,1.8484,1.8484,1.8484,8000000.0
2008-11-28 00:29:00,1.8484,1.8484,1.8484,1.8484,16000000.0
2008-11-28 00:30:00,1.8484,1.8484,1.8482,1.8484,20000000.0
2008-11-28 00:31:00,1.8484,1.8484,1.84775,1.8481,72800000.0
2008-11-28 00:32:00,1.8482,1.8482,1.8482,1.8482,72000000.0
2008-11-28 00:33:00,1.8479,1.84858,1.8479,1.84805,274599999.0
2008-11-28 00:34:00,1.84789,1.84789,1.84744,1.84782,72200000.0
2008-11-28 00:35:00,1.84745,1.84812,1.84745,1.84779,201999999.0
2008-11-28 00:36:00,1.84795,1.84841,1.84763,1.84793,38999999.0
2008-11-28 00:37:00,1.8476,1.84805,1.84758,1.84766,88600000.0
2008-11-28 00:38:00,1.84796,1.84796,1.84659,1.8474,386599998.0
2008-11-28 00:39:00,1.84775,1.84817,1.84775,1.84817,89799999.0
2008-11-28 00:40:00,1.8482,1.8482,1.8482,1.8482,10000000.0
2008-11-28 00:41:00,1.8482,1.8482,1.8482,1.8482,8000000.0
2008-11-28 00:42:00,1.8482,1.8482,1.8482,1.8482,10000000.0
2008-11-28 00:43:00,1.8482,1.8482,1.8482,1.8482,8000000.0
2008-11-28 00:44:00,1.84825,1.84825,1.8482,1.8482,10000000.0
2008-11-28 00:45:00,1.84858,1.84858,1.84824,1.84833,91600000.0
2008-11-28 00:46:00,1.84721,1.84858,1.84721,1.84801,157000000.0
2008-11-28 00:47:00,1.84749,1.8484,1.84729,1.848,209800000.0
2008-11-28 00:48:00,1.84796,1.84812,1.84746,1.84805,234800000.0
2008-11-28 00:49:00,1.8473,1.84735,1.84685,1.84702,339600000.0
2008-11-28 00:50:00,1.8476,1.84761,1.8469,1.84712,286600000.0
2008-11-28 00:51:00,1.84796,1.84842,1.84731,1.8475,168000000.0
2008-11-28 00:52:00,1.8482,1.8482,1.8482,1.8482,34000000.0
2008-11-28 00:53:00,1.84794,1.84831,1.8476,1.8476,118800000.0
2008-11-28 00:54:00,1.84836,1.84837,1.84731,1.84813,379400000.0
2008-11-28 00:55:00,1.84795,1.84846,1.84692,1.84846,74400000.0
2008-11-28 00:56:00,1.84862,1.84862,1.84774,1.84845,85000001.0
2008-11-28 00:57:00,1.84787,1.8487,1.84773,1.84811,127999998.0
2008-11-28 00:58:00,1.84815,1.84815,1.84669,1.84801,174400000.0
2008-11-28 00:59:00,1.84717,1.84811,1.84717,1.8477,54400000.0
2008-11-28 01:00:00,1.84802,1.84802,1.84723,1.84749,25000000.0
2008-11-28 01:01:00,1.84748,1.84748,1.84688,1.84721,128599999.0
2008-11-28 01:02:00,1.8482,1.8482,1.8482,1.8482,88000000.0
2008-11-28 01:03:00,1.8482,1.8482,1.8482,1.8482,8000000.0
2008-11-28 01:04:00,1.84673,1.84803,1.84673,1.84803,80000000.0
2008-11-28 01:05:00,1.84763,1.8478,1.84699,1.84753,197400000.0
2008-11-28 01:06:00,1.84755,1.84768,1.84622,1.8466,150999997.0
2008-11-28 01:07:00,1.84733,1.84771,1.8468,1.84704,181199998.0
2008-11-28 01:08:00,1.84723,1.84805,1.84672,1.84747,171399998.0
2008-11-28 01:09:00,1.84735,1.84735,1.84684,1.84716,90400000.0
2008-11-28 01:10:00,1.84744,1.84744,1.84672,1.84717,185799997.0
2008-11-28 01:11:00,1.84765,1.84784,1.84732,1.84732,97400000.0
2008-11-28 01:12:00,1.8482,1.8482,1.8482,1.8482,16000000.0
2008-11-28 01:13:00,1.84673,1.84727,1.84673,1.84717,44600000.0
2008-11-28 01:14:00,1.84728,1.84771,1.84708,1.84712,142600000.0
2008-11-28 01:15:00,1.8482,1.8482,1.8482,1.8482,24000000.0
2008-11-28 01:16:00,1.8482,1.8482,1.8482,1.8482,24000000.0
2008-11-28 01:17:00,1.8482,1.8488,1.8482,1.8488,21000000.0
2008-11-28 01:18:00,1.8489,1.8496,1.84845,1.8492,46600000.0
2008-11-28 01:19:00,1.84885,1.8493,1.84875,1.84875,6000000.0
2008-11-28 01:20:00,1.8489,1.84895,1.84815,1.84875,16000000.0
2008-11-28 01:21:00,1.8488,1.8488,1.84805,1.8482,9000000.0
2008-11-28 01:22:00,1.8481,1.8485,1.848,1.8485,7200000.0
2008-11-28 01:23:00,1.8486,1.8486,1.8486,1.8486,1000000.0
2008-11-28 01:24:00,1.84795,1.8487,1.84795,1.8487,5600000.0
2008-11-28 01:25:00,1.8487,1.849,1.8486,1.849,13000000.0
2008-11-28 01:26:00,1.849,1.849,1.8486,1.84875,72000000.0
2008-11-28 01:27:00,1.84854,1.84864,1.84785,1.84798,120000000.0
2008-11-28 01:28:00,1.8489,1.8489,1.8489,1.8489,1000000.0
2008-11-28 01:29:00,1.849,1.849,1.849,1.849,1000000.0
2008-11-28 01:30:00,1.84865,1.849,1.84865,1.849,2000000.0
2008-11-28 01:31:00,1.84865,1.8487,1.84865,1.8487,9000000.0
2008-11-28 01:32:00,1.84867,1.84895,1.84801,1.84834,255200000.0
2008-11-28 01:33:00,1.8487,1.8489,1.8487,1.8489,9000000.0
2008-11-28 01:34:00,1.8489,1.8489,1.8489,1.8489,3000000.0
2008-11-28 01:35:00,1.8487,1.8487,1.8487,1.8487,8000000.0
2008-11-28 01:36:00,1.84878,1.84898,1.8486,1.84862,1024400000.0
2008-11-28 01:37:00,1.84817,1.84869,1.84815,1.84869,1891600005.0
2008-11-28 01:38:00,1.84845,1.84874,1.84809,1.84874,1506000000.0
2008-11-28 01:39:00,1.8487,1.8489,1.8487,1.8489,18200000.0
2008-11-28 01:40:00,1.8489,1.8489,1.8487,1.8487,10000000.0
2008-11-28 01:41:00,1.8487,1.8488,1.8487,1.8487,17000000.0
2008-11-28 01:42:00,1.84843,1.84886,1.8483,1.84882,41800000.0
2008-11-28 01:43:00,1.8487,1.8487,1.8487,1.8487,16000000.0
2008-11-28 01:44:00,1.8487,1.84875,1.8487,1.8487,117400000.0
2008-11-28 01:45:00,1.8487,1.8487,1.8487,1.8487,33000000.0
2008-11-28 01:46:00,1.8488,1.8489,1.8487,1.8489,11000000.0
2008-11-28 01:47:00,1.849,1.849,1.849,1.849,1000000.0
2008-11-28 01:48:00,1.8491,1.8491,1.84855,1.84855,9000000.0
2008-11-28 01:49:00,1.84875,1.84875,1.84821,1.84821,120800000.0
2008-11-28 01:50:00,1.84873,1.84873,1.84797,1.84849,130000000.0
2008-11-28 01:51:00,1.8487,1.8487,1.8487,1.8487,24400000.0
2008-11-28 01:52:00,1.8487,1.8489,1.8487,1.8489,27000000.0
2008-11-28 01:53:00,1.8487,1.849,1.8487,1.849,10000000.0
2008-11-28 01:54:00,1.8486,1.8486,1.8486,1.8486,8000000.0
2008-11-28 01:55:00,1.84814,1.8486,1.84797,1.84823,72000000.0
2008-11-28 01:56:00,1.84851,1.8488,1.84784,1.84871,265400000.0
2008-11-28 01:57:00,1.84862,1.84862,1.84809,1.84836,74400000.0
2008-11-28 01:58:00,1.8487,1.8488,1.8487,1.8488,9200000.0
2008-11-28 01:59:00,1.8487,1.8489,1.8487,1.8489,18000000.0
2008-11-28 02:00:00,1.8489,1.8489,1.8487,1.8487,19000000.0
2008-11-28 02:01:00,1.8487,1.8487,1.8487,1.8487,40000000.0
2008-11-28 02:02:00,1.8487,1.8487,1.8471,1.8474,155600000.0
2008-11-28 02:03:00,1.8474,1.84765,1.84725,1.84765,16000000.0
2008-11-28 02:04:00,1.84785,1.84785,1.8477,1.84775,25800000.0
2008-11-28 02:05:00,1.8479,1.8479,1.84715,1.84715,11000000.0
2008-11-28 02:06:00,1.8473,1.8473,1.8472,1.8472,66000000.0
2008-11-28 02:07:00,1.8473,1.8473,1.8473,1.8473,2800000.0
2008-11-28 02:08:00,1.8472,1.8472,1.8472,1.8472,19200000.0
2008-11-28 02:09:00,1.8473,1.84735,1.8472,1.84735,14600000.0
2008-11-28 02:10:00,1.8472,1.8472,1.8472,1.8472,8000000.0
2008-11-28 02:11:00,1.8474,1.8474,1.8474,1.8474,1000000.0
2008-11-28 02:12:00,1.8474,1.84765,1.8474,1.8476,8800000.0
2008-11-28 02:13:00,1.8476,1.8478,1.8476,1.8478,5000000.0
2008-11-28 02:14:00,1.8478,1.848,1.8478,1.848,5000000.0
2008-11-28 02:15:00,1.8476,1.848,1.8476,1.848,6600000.0
2008-11-28 02:16:00,1.8482,1.84845,1.8478,1.84845,31400000.0
2008-11-28 02:17:00,1.84845,1.84945,1.84845,1.84945,39200000.0
2008-11-28 02:18:00,1.8495,1.8498,1.84775,1.8486,840200000.0
2008-11-28 02:19:00,1.84731,1.84818,1.84692,1.84798,14400000.0
2008-11-28 02:20:00,1.84756,1.84822,1.84719,1.84771,66400000.0
2008-11-28 02:21:00,1.84819,1.84819,1.84743,1.84751,48600000.0
2008-11-28 02:22:00,1.8483,1.8483,1.84768,1.84792,15000000.0
2008-11-28 02:23:00,1.84752,1.8478,1.84752,1.84766,24400000.0
2008-11-28 02:24:00,1.84778,1.84832,1.8477,1.84778,19628000.0
2008-11-28 02:25:00,1.84769,1.84809,1.84746,1.84746,25600000.0
2008-11-28 02:26:00,1.84824,1.84824,1.84729,1.84754,55200000.0
2008-11-28 02:27:00,1.84736,1.84761,1.84702,1.84761,50000000.0
2008-11-28 02:28:00,1.84745,1.84765,1.84745,1.84765,22400000.0
2008-11-28 02:29:00,1.8473,1.8474,1.8473,1.8474,16800000.0
2008-11-28 02:30:00,1.8474,1.8474,1.84735,1.8474,11200000.0
2008-11-28 02:31:00,1.84755,1.8476,1.84715,1.8472,91600000.0
2008-11-28 02:32:00,1.8472,1.8472,1.8472,1.8472,24000000.0
2008-11-28 02:33:00,1.8472,1.8472,1.8472,1.8472,144000000.0
2008-11-28 02:34:00,1.8472,1.8473,1.8472,1.8473,184000000.0
2008-11-28 02:35:00,1.8473,1.8473,1.8473,1.8473,40000000.0
2008-11-28 02:36:00,1.8473,1.8473,1.8473,1.8473,96000000.0
2008-11-28 02:37:00,1.8473,1.8473,1.8473,1.8473,48000000.0
2008-11-28 02:38:00,1.8473,1.8473,1.8473,1.8473,144000000.0
2008-11-28 02:39:00,1.8473,1.8473,1.8473,1.8473,144000000.0
2008-11-28 02:40:00,1.8473,1.8473,1.8473,1.8473,144000000.0
2008-11-28 02:41:00,1.8473,1.8473,1.8473,1.8473,240000000.0
2008-11-28 02:42:00,1.8473,1.8473,1.8473,1.8473,96000000.0
2008-11-28 02:43:00,1.84681,1.84721,1.84664,1.84676,41800000.0
2008-11-28 02:44:00,1.8473,1.8473,1.8473,1.8473,240000000.0
2008-11-28 02:45:00,1.8473,1.8473,1.8473,1.8473,48000000.0
2008-11-28 02:46:00,1.84639,1.84702,1.84625,1.84657,147200000.0
2008-11-28 02:47:00,1.84672,1.84738,1.84646,1.847,353600000.0
2008-11-28 02:48:00,1.8473,1.8473,1.84645,1.84665,779200000.0
2008-11-28 02:49:00,1.84685,1.8473,1.84685,1.84715,27400000.0
2008-11-28 02:50:00,1.8471,1.84715,1.8469,1.8469,29400000.0
2008-11-28 02:51:00,1.847,1.847,1.8469,1.8469,34800000.0
2008-11-28 02:52:00,1.84635,1.8465,1.84607,1.84607,96000000.0
2008-11-28 02:53:00,1.8469,1.8469,1.8469,1.8469,1008000000.0
2008-11-28 02:54:00,1.8469,1.8469,1.84505,1.8458,570200001.0
2008-11-28 02:55:00,1.8458,1.8458,1.8458,1.8458,800000000.0
2008-11-28 02:56:00,1.8458,1.8458,1.8458,1.8458,160000000.0
2008-11-28 02:57:00,1.8458,1.8458,1.8458,1.8458,128000000.0
2008-11-28 02:58:00,1.8458,1.8458,1.8458,1.8458,165599998.0
2008-11-28 02:59:00,1.8458,1.8458,1.8458,1.8458,131800004.0
2008-11-28 03:00:00,1.8458,1.84615,1.8458,1.84615,65800003.0
2008-11-28 03:01:00,1.8458,1.8461,1.8458,1.8461,43800000.0
2008-11-28 03:02:00,1.8461,1.8462,1.8461,1.8462,10000000.0
2008-11-28 03:03:00,1.8463,1.8463,1.84565,1.8463,24799999.0
2008-11-28 03:04:00,1.8464,1.8464,1.84595,1.8464,8800000.0
2008-11-28 03:05:00,1.84565,1.8465,1.84565,1.84565,50000000.0
2008-11-28 03:06:00,1.8458,1.8467,1.8458,1.8467,475000000.0
2008-11-28 03:07:00,1.8467,1.8467,1.8466,1.8466,66000000.0
2008-11-28 03:08:00,1.8467,1.847,1.8467,1.847,41000000.0
2008-11-28 03:09:00,1.8469,1.8473,1.8469,1.8473,10000000.0
2008-11-28 03:10:00,1.8474,1.8474,1.84675,1.84675,10000000.0
2008-11-28 03:11:00,1.8469,1.8469,1.8469,1.8469,8200000.0
2008-11-28 03:12:00,1.8469,1.8471,1.8469,1.8471,9000000.0
2008-11-28 03:13:00,1.8473,1.8474,1.8473,1.8474,2000000.0
2008-11-28 03:14:00,1.8475,1.8475,1.84685,1.84745,8800000.0
2008-11-28 03:15:00,1.8476,1.8476,1.84705,1.8471,3000000.0
2008-11-28 03:16:00,1.8469,1.8473,1.8469,1.8473,10000000.0
2008-11-28 03:17:00,1.84675,1.8476,1.84675,1.84745,25800000.0
2008-11-28 03:18:00,1.8476,1.8476,1.84685,1.847,22000000.0
2008-11-28 03:19:00,1.8471,1.8471,1.8469,1.8471,10000000.0
2008-11-28 03:20:00,1.84685,1.8472,1.84685,1.8472,3800000.0
2008-11-28 03:21:00,1.8475,1.8475,1.84675,1.84675,18400000.0
2008-11-28 03:22:00,1.8469,1.8471,1.8469,1.8471,25200001.0
2008-11-28 03:23:00,1.8472,1.8473,1.8472,1.8473,2000000.0
2008-11-28 03:24:00,1.84735,1.84745,1.8473,1.8474,11600000.0
2008-11-28 03:25:00,1.8475,1.8475,1.84685,1.84745,29400000.0
2008-11-28 03:26:00,1.8476,1.8476,1.84705,1.84705,4000000.0
2008-11-28 03:27:00,1.8473,1.8473,1.8469,1.847,25400000.0
2008-11-28 03:28:00,1.847,1.847,1.8459,1.8462,40800000.0
2008-11-28 03:29:00,1.8463,1.8464,1.8463,1.8464,5200000.0
2008-11-28 03:30:00,1.8464,1.8471,1.8464,1.8471,11200000.0
2008-11-28 03:31:00,1.8471,1.8472,1.8471,1.8472,4000000.0
2008-11-28 03:32:00,1.84635,1.8471,1.84635,1.8471,3800000.0
2008-11-28 03:33:00,1.8472,1.8472,1.84665,1.8468,4000000.0
2008-11-28 03:34:00,1.8468,1.8469,1.8468,1.8469,9000000.0
2008-11-28 03:35:00,1.8471,1.8471,1.8463,1.8466,10800000.0
2008-11-28 03:36:00,1.84665,1.8468,1.84665,1.8468,7600000.0
2008-11-28 03:37:00,1.8464,1.8469,1.84635,1.84675,5400000.0
2008-11-28 03:38:00,1.847,1.847,1.847,1.847,2000000.0
2008-11-28 03:39:00,1.84615,1.84665,1.84615,1.8464,47799999.0
2008-11-28 03:40:00,1.8466,1.8467,1.8466,1.8467,3000000.0
2008-11-28 03:41:00,1.8467,1.84695,1.8467,1.84695,6600000.0
2008-11-28 03:42:00,1.8469,1.847,1.8469,1.8469,12000000.0
2008-11-28 03:43:00,1.847,1.847,1.847,1.847,1000000.0
2008-11-28 03:44:00,1.8471,1.8471,1.8471,1.8471,1000000.0
2008-11-28 03:45:00,1.8472,1.8472,1.84635,1.84635,17200001.0
2008-11-28 03:46:00,1.8468,1.8468,1.8468,1.8468,1000000.0
2008-11-28 03:47:00,1.8464,1.8471,1.84635,1.8471,37000000.0
2008-11-28 03:48:00,1.8471,1.8471,1.84635,1.8465,164000000.0
2008-11-28 03:49:00,1.8465,1.8465,1.84565,1.8465,752000000.0
2008-11-28 03:50:00,1.8465,1.8465,1.8465,1.8465,96000000.0
2008-11-28 03:51:00,1.8457,1.84586,1.8451,1.84519,27400000.0
2008-11-28 03:52:00,1.8465,1.84685,1.8465,1.8465,106399997.0
2008-11-28 03:53:00,1.8465,1.8465,1.84575,1.8465,360000000.0
2008-11-28 03:54:00,1.8465,1.8465,1.8465,1.8465,112000000.0
2008-11-28 03:55:00,1.84587,1.84587,1.84522,1.84587,13000000.0
2008-11-28 03:56:00,1.8465,1.8465,1.8465,1.8465,352000000.0
2008-11-28 03:57:00,1.8465,1.84665,1.8465,1.8465,93999998.0
2008-11-28 03:58:00,1.84655,1.84655,1.8465,1.8465,419599999.0
2008-11-28 03:59:00,1.8465,1.8465,1.84555,1.8465,512000000.0
2008-11-28 04:00:00,1.8465,1.8465,1.8465,1.8465,32000000.0
2008-11-28 04:01:00,1.8465,1.8465,1.8465,1.8465,144000000.0
2008-11-28 04:02:00,1.8455,1.8465,1.8453,1.8465,355200002.0
2008-11-28 04:03:00,1.8465,1.8465,1.8465,1.8465,65599998.0
2008-11-28 04:04:00,1.8465,1.8465,1.8465,1.8465,80000000.0
2008-11-28 04:05:00,1.8465,1.8465,1.8465,1.8465,16000000.0
2008-11-28 04:06:00,1.8465,1.8466,1.8464,1.8464,93600000.0
2008-11-28 04:07:00,1.8464,1.8467,1.8464,1.8467,52999999.0
2008-11-28 04:08:00,1.8467,1.84685,1.84615,1.84675,122000000.0
2008-11-28 04:09:00,1.8469,1.84705,1.8461,1.8464,127800000.0
2008-11-28 04:10:00,1.8465,1.8467,1.8465,1.8466,120000000.0
2008-11-28 04:11:00,1.8467,1.84755,1.8466,1.8471,128000000.0
2008-11-28 04:12:00,1.84665,1.8469,1.84665,1.8468,64600000.0
2008-11-28 04:13:00,1.8467,1.8467,1.8465,1.8467,168000000.0
2008-11-28 04:14:00,1.8467,1.8467,1.8466,1.8466,160000000.0
2008-11-28 04:15:00,1.8466,1.8469,1.8465,1.8467,125200000.0
2008-11-28 04:16:00,1.8466,1.8466,1.84658,1.84658,3600000.0
2008-11-28 04:17:00,1.8467,1.8467,1.8465,1.8465,184000000.0
2008-11-28 04:18:00,1.8465,1.8471,1.8465,1.8468,358400000.0
2008-11-28 04:19:00,1.8469,1.8477,1.8469,1.8473,147799999.0
2008-11-28 04:20:00,1.8474,1.8475,1.847,1.8472,154200000.0
2008-11-28 04:21:00,1.8472,1.8483,1.8472,1.8483,140400000.0
2008-11-28 04:22:00,1.8484,1.8484,1.8479,1.84795,164399997.0
2008-11-28 04:23:00,1.848,1.84805,1.8478,1.8478,45800000.0
2008-11-28 04:24:00,1.8478,1.84815,1.8478,1.84815,68200000.0
2008-11-28 04:25:00,1.84835,1.8485,1.84765,1.8478,70000002.0
2008-11-28 04:26:00,1.8488,1.84935,1.8482,1.8485,328000000.0
2008-11-28 04:27:00,1.8485,1.8492,1.8485,1.849,335200000.0
2008-11-28 04:28:00,1.8493,1.8495,1.8485,1.8486,184200000.0
2008-11-28 04:29:00,1.8486,1.8486,1.8486,1.8486,387999995.0
2008-11-28 04:30:00,1.8486,1.8487,1.8484,1.8485,366000000.0
2008-11-28 04:31:00,1.84845,1.849,1.8482,1.849,156000000.0
2008-11-28 04:32:00,1.84905,1.84925,1.849,1.84905,64599998.0
2008-11-28 04:33:00,1.849,1.849,1.849,1.849,96799999.0
2008-11-28 04:34:00,1.849,1.849,1.8478,1.84805,145600000.0
2008-11-28 04:35:00,1.8481,1.8481,1.8478,1.84785,34000000.0
2008-11-28 04:36:00,1.8478,1.8487,1.8477,1.84845,138600000.0
2008-11-28 04:37:00,1.84865,1.84895,1.8483,1.8488,39000000.0
2008-11-28 04:38:00,1.84885,1.84935,1.84855,1.8486,29200000.0
2008-11-28 04:39:00,1.8486,1.8486,1.8466,1.8477,507000000.0
2008-11-28 04:40:00,1.8477,1.8477,1.8477,1.8477,1296000000.0
2008-11-28 04:41:00,1.8477,1.8477,1.8477,1.8477,432000000.0
2008-11-28 04:42:00,1.8477,1.8477,1.8477,1.8477,288000000.0
2008-11-28 04:43:00,1.8477,1.8477,1.8477,1.8477,432000000.0
2008-11-28 04:44:00,1.8477,1.8477,1.8477,1.8477,336000000.0
2008-11-28 04:45:00,1.8477,1.8477,1.8477,1.8477,2016000000.0
2008-11-28 04:46:00,1.8477,1.8477,1.8477,1.8477,624000000.0
2008-11-28 04:47:00,1.8477,1.8477,1.8452,1.8456,675200000.0
2008-11-28 04:48:00,1.8456,1.84615,1.8453,1.8457,534200005.0
2008-11-28 04:49:00,1.8458,1.8468,1.8447,1.8468,312400000.0
2008-11-28 04:50:00,1.8467,1.8467,1.8456,1.8467,174800000.0
2008-11-28 04:51:00,1.8467,1.8467,1.84625,1.8465,1148800000.0
2008-11-28 04:52:00,1.8465,1.8465,1.8465,1.8465,112000000.0
2008-11-28 04:53:00,1.8465,1.8465,1.8465,1.8465,192000000.0
2008-11-28 04:54:00,1.8465,1.8465,1.8465,1.8465,496000000.0
2008-11-28 04:55:00,1.8465,1.8465,1.8465,1.8465,144000000.0
2008-11-28 04:56:00,1.8465,1.8465,1.8465,1.8465,192000000.0
2008-11-28 04:57:00,1.8465,1.8465,1.8451,1.8465,350799999.0
2008-11-28 04:58:00,1.8465,1.8465,1.8452,1.8465,456000000.0
2008-11-28 04:59:00,1.8463,1.8468,1.8463,1.8468,443600000.0
2008-11-28 05:00:00,1.8468,1.8475,1.8464,1.8475,109400000.0
2008-11-28 05:01:00,1.8474,1.8479,1.84715,1.84735,133799999.0
2008-11-28 05:02:00,1.84735,1.84735,1.84645,1.8471,315400000.0
2008-11-28 05:03:00,1.8471,1.84725,1.84655,1.8467,185800000.0
2008-11-28 05:04:00,1.8469,1.84705,1.8469,1.8469,74000000.0
2008-11-28 05:05:00,1.8471,1.8482,1.84705,1.848,131200000.0
2008-11-28 05:06:00,1.848,1.848,1.848,1.848,80000000.0
2008-11-28 05:07:00,1.848,1.848,1.848,1.848,288000000.0
2008-11-28 05:08:00,1.848,1.848,1.848,1.848,192000000.0
2008-11-28 05:09:00,1.848,1.848,1.848,1.848,32000000.0
2008-11-28 05:10:00,1.848,1.848,1.848,1.848,80000000.0
2008-11-28 05:11:00,1.8469,1.848,1.8469,1.848,438000000.0
2008-11-28 05:12:00,1.848,1.848,1.848,1.848,240000000.0
2008-11-28 05:13:00,1.848,1.848,1.848,1.848,160000000.0
2008-11-28 05:14:00,1.848,1.848,1.848,1.848,416000000.0
2008-11-28 05:15:00,1.848,1.848,1.848,1.848,16000000.0
2008-11-28 05:16:00,1.848,1.848,1.848,1.848,112000000.0
2008-11-28 05:17:00,1.84715,1.84816,1.84694,1.84733,183000000.0
2008-11-28 05:18:00,1.84769,1.84807,1.84677,1.84764,210600000.0
2008-11-28 05:19:00,1.848,1.848,1.848,1.848,32799999.0
2008-11-28 05:20:00,1.848,1.848,1.848,1.848,18799999.0
2008-11-28 05:21:00,1.84815,1.8485,1.84815,1.8482,20400000.0
2008-11-28 05:22:00,1.8483,1.84935,1.8483,1.84935,49800000.0
2008-11-28 05:23:00,1.84955,1.8507,1.84955,1.8502,117500000.0
2008-11-28 05:24:00,1.8502,1.8502,1.8486,1.8489,128600000.0
2008-11-28 05:25:00,1.8489,1.8502,1.84855,1.849,66400000.0
2008-11-28 05:26:00,1.84905,1.84905,1.84895,1.84895,12000000.0
2008-11-28 05:27:00,1.84895,1.8492,1.84895,1.84915,110199998.0
2008-11-28 05:28:00,1.8493,1.8493,1.8488,1.8489,63800000.0
2008-11-28 05:29:00,1.8488,1.8489,1.8487,1.8489,17400000.0
2008-11-28 05:30:00,1.8489,1.84915,1.8488,1.84895,38200000.0
2008-11-28 05:31:00,1.8489,1.84905,1.8489,1.84905,4000000.0
2008-11-28 05:32:00,1.849,1.84905,1.8487,1.8487,172000000.0
2008-11-28 05:33:00,1.8488,1.84975,1.8487,1.8493,174799998.0
2008-11-28 05:34:00,1.8493,1.8493,1.8493,1.8493,16000000.0
2008-11-28 05:35:00,1.8493,1.8493,1.8493,1.8493,48000000.0
2008-11-28 05:36:00,1.84908,1.8492,1.8489,1.84915,586399982.0
2008-11-28 05:37:00,1.8493,1.8493,1.8491,1.8493,104000000.0
2008-11-28 05:38:00,1.8493,1.8493,1.8491,1.8493,136000000.0
2008-11-28 05:39:00,1.8493,1.8493,1.8491,1.8493,88000000.0
2008-11-28 05:40:00,1.8493,1.8493,1.8491,1.8493,312000000.0
2008-11-28 05:41:00,1.8493,1.8493,1.8493,1.8493,16000000.0
2008-11-28 05:42:00,1.8493,1.84955,1.8492,1.8492,67000000.0
2008-11-28 05:43:00,1.8492,1.8493,1.8492,1.8493,216000000.0
2008-11-28 05:44:00,1.8493,1.8493,1.84825,1.8493,844000000.0
2008-11-28 05:45:00,1.8493,1.8493,1.8493,1.8493,72000000.0
2008-11-28 05:46:00,1.8493,1.8493,1.8493,1.8493,72000000.0
2008-11-28 05:47:00,1.8493,1.8493,1.8493,1.8493,216000000.0
2008-11-28 05:48:00,1.8493,1.8493,1.84875,1.8493,232000000.0
2008-11-28 05:49:00,1.8493,1.8493,1.8493,1.8493,144000000.0
2008-11-28 05:50:00,1.8493,1.8493,1.8493,1.8493,120000000.0
2008-11-28 05:51:00,1.84852,1.84893,1.84826,1.84832,151600000.0
2008-11-28 05:52:00,1.8493,1.8493,1.8493,1.8493,72000000.0
2008-11-28 05:53:00,1.8493,1.8493,1.8462,1.8469,151100000.0
2008-11-28 05:54:00,1.84695,1.8472,1.84675,1.8472,9000000.0
2008-11-28 05:55:00,1.84735,1.8474,1.84725,1.84725,8400000.0
2008-11-28 05:56:00,1.84725,1.8477,1.84725,1.84765,65200000.0
2008-11-28 05:57:00,1.84765,1.8477,1.8475,1.8476,189999999.0
2008-11-28 05:58:00,1.8476,1.8477,1.8476,1.8476,54400000.0
2008-11-28 05:59:00,1.8476,1.8476,1.8475,1.8475,233800000.0
2008-11-28 06:00:00,1.8475,1.84755,1.8475,1.8475,99600000.0
2008-11-28 06:01:00,1.84755,1.84785,1.84755,1.84785,5600000.0
2008-11-28 06:02:00,1.84785,1.84785,1.8475,1.84785,21800000.0
2008-11-28 06:03:00,1.8479,1.84795,1.8474,1.8474,23799999.0
2008-11-28 06:04:00,1.8475,1.8476,1.8475,1.8476,18800000.0
2008-11-28 06:05:00,1.84758,1.84758,1.84696,1.84728,248000000.0
2008-11-28 06:06:00,1.8475,1.8475,1.8475,1.8475,32799999.0
2008-11-28 06:07:00,1.8475,1.84755,1.8475,1.84755,17000000.0
2008-11-28 06:08:00,1.8475,1.84755,1.8475,1.84755,17000000.0
2008-11-28 06:09:00,1.8476,1.8477,1.8476,1.8477,3800000.0
2008-11-28 06:10:00,1.8476,1.8476,1.8476,1.8476,1800000.0
2008-11-28 06:11:00,1.84765,1.848,1.84755,1.848,11600000.0
2008-11-28 06:12:00,1.84765,1.84785,1.84765,1.84785,5400000.0
2008-11-28 06:13:00,1.8479,1.8479,1.84785,1.84785,3600000.0
2008-11-28 06:14:00,1.848,1.8489,1.848,1.8486,34600000.0
2008-11-28 06:15:00,1.8487,1.8488,1.8486,1.8488,21200000.0
2008-11-28 06:16:00,1.8488,1.8488,1.84845,1.84845,4600000.0
2008-11-28 06:17:00,1.84855,1.84855,1.8485,1.8485,16200000.0
2008-11-28 06:18:00,1.8485,1.8485,1.8485,1.8485,10800000.0
2008-11-28 06:19:00,1.84865,1.8488,1.84865,1.8488,5600000.0
2008-11-28 06:20:00,1.8488,1.84885,1.8484,1.84885,26000000.0
2008-11-28 06:21:00,1.8489,1.8489,1.84865,1.84865,6600000.0
2008-11-28 06:22:00,1.84865,1.84885,1.8485,1.8486,57000000.0
2008-11-28 06:23:00,1.8486,1.8486,1.8486,1.8486,48000000.0
2008-11-28 06:24:00,1.8486,1.8486,1.8486,1.8486,32000000.0
2008-11-28 06:25:00,1.8486,1.8486,1.8486,1.8486,16000000.0
2008-11-28 06:26:00,1.8486,1.8486,1.8486,1.8486,104000000.0
2008-11-28 06:27:00,1.8486,1.8486,1.8486,1.8486,16000000.0
2008-11-28 06:28:00,1.8486,1.8486,1.8486,1.8486,16000000.0
2008-11-28 06:29:00,1.84788,1.84807,1.84735,1.84753,609000000.0
2008-11-28 06:30:00,1.84776,1.84801,1.84731,1.84748,716800000.0
2008-11-28 06:31:00,1.8486,1.8486,1.8486,1.8486,24000000.0
2008-11-28 06:32:00,1.8486,1.8486,1.8486,1.8486,48000000.0
2008-11-28 06:33:00,1.8486,1.8486,1.8486,1.8486,112000000.0
2008-11-28 06:34:00,1.84782,1.84806,1.84703,1.84789,331000000.0
2008-11-28 06:35:00,1.8486,1.8486,1.8486,1.8486,32000000.0
2008-11-28 06:36:00,1.8486,1.8486,1.8486,1.8486,24000000.0
2008-11-28 06:37:00,1.84803,1.84857,1.84732,1.84834,368800006.0
2008-11-28 06:38:00,1.84846,1.8485,1.84737,1.84775,439000005.0
2008-11-28 06:39:00,1.8481,1.84843,1.84751,1.84755,443000004.0
2008-11-28 06:40:00,1.84807,1.84875,1.84767,1.84875,454800007.0
2008-11-28 06:41:00,1.84835,1.84877,1.84783,1.84813,387400005.0
2008-11-28 06:42:00,1.84849,1.84849,1.84774,1.848,330800003.0
2008-11-28 06:43:00,1.8486,1.84875,1.8486,1.84875,37800000.0
2008-11-28 06:44:00,1.8484,1.84888,1.84796,1.84863,596800003.0
2008-11-28 06:45:00,1.84857,1.84885,1.8478,1.84877,642999998.0
2008-11-28 06:46:00,1.8487,1.84885,1.8487,1.8488,6000000.0
2008-11-28 06:47:00,1.8486,1.8487,1.8486,1.8486,17800000.0
2008-11-28 06:48:00,1.8486,1.84895,1.8486,1.84895,42800000.0
2008-11-28 06:49:00,1.8486,1.8486,1.8486,1.8486,8000000.0
2008-11-28 06:50:00,1.8488,1.8488,1.8488,1.8488,2800000.0
2008-11-28 06:51:00,1.84885,1.84885,1.8485,1.8486,39400000.0
2008-11-28 06:52:00,1.8486,1.8487,1.8486,1.8487,13600000.0
2008-11-28 06:53:00,1.8486,1.84875,1.8486,1.8486,20600000.0
2008-11-28 06:54:00,1.84875,1.84905,1.8486,1.8489,41600000.0
2008-11-28 06:55:00,1.8487,1.8487,1.8486,1.8486,10800000.0
2008-11-28 06:56:00,1.8486,1.8486,1.8486,1.8486,16000000.0
2008-11-28 06:57:00,1.8486,1.8486,1.8486,1.8486,48000000.0
2008-11-28 06:58:00,1.8486,1.8487,1.8486,1.8486,73200000.0
2008-11-28 06:59:00,1.8486,1.8486,1.8486,1.8486,42000000.0
2008-11-28 07:00:00,1.8486,1.8486,1.8486,1.8486,17000000.0
2008-11-28 07:01:00,1.84794,1.84883,1.84759,1.84813,291400000.0
2008-11-28 07:02:00,1.8486,1.8486,1.8486,1.8486,16000000.0
2008-11-28 07:03:00,1.8486,1.8486,1.8486,1.8486,32000000.0
2008-11-28 07:04:00,1.8486,1.8486,1.8479,1.8486,36500000.0
2008-11-28 07:05:00,1.8486,1.8486,1.8477,1.8477,42000000.0
2008-11-28 07:06:00,1.8478,1.8478,1.84705,1.84705,59400000.0
2008-11-28 07:07:00,1.84705,1.84705,1.84695,1.84695,9200000.0
2008-11-28 07:08:00,1.847,1.8472,1.8469,1.8472,28000000.0
2008-11-28 07:09:00,1.8473,1.8473,1.8473,1.8473,2800000.0
2008-11-28 07:10:00,1.847,1.847,1.84695,1.84695,24200000.0
2008-11-28 07:11:00,1.84695,1.84715,1.84675,1.84675,9000000.0
2008-11-28 07:12:00,1.84675,1.84725,1.84675,1.847,19600000.0
2008-11-28 07:13:00,1.8471,1.84735,1.8462,1.84645,31600000.0
2008-11-28 07:14:00,1.8465,1.84685,1.8465,1.8465,29000000.0
2008-11-28 07:15:00,1.8466,1.8466,1.84605,1.8462,75000000.0
2008-11-28 07:16:00,1.8462,1.8463,1.8462,1.8462,50000000.0
2008-11-28 07:17:00,1.8462,1.84645,1.8462,1.8464,28000000.0
2008-11-28 07:18:00,1.84675,1.84805,1.8467,1.84735,52200000.0
2008-11-28 07:19:00,1.8475,1.8482,1.84735,1.8474,97000000.0
2008-11-28 07:20:00,1.8474,1.8482,1.8464,1.8465,188000000.0
2008-11-28 07:21:00,1.8465,1.84735,1.8465,1.84685,103200000.0
2008-11-28 07:22:00,1.84665,1.84665,1.8462,1.8462,39600000.0
2008-11-28 07:23:00,1.84625,1.847,1.8462,1.8463,32000000.0
2008-11-28 07:24:00,1.84645,1.84745,1.8462,1.84655,57400000.0
2008-11-28 07:25:00,1.8466,1.8471,1.8465,1.8471,11200000.0
2008-11-28 07:26:00,1.84735,1.84735,1.847,1.847,6400000.0
2008-11-28 07:27:00,1.84715,1.84715,1.8467,1.84695,30800000.0
2008-11-28 07:28:00,1.84695,1.8471,1.84695,1.8471,4400000.0
2008-11-28 07:29:00,1.8473,1.84735,1.84725,1.84725,5400000.0
2008-11-28 07:30:00,1.84707,1.84735,1.84657,1.84708,495400000.0
2008-11-28 07:31:00,1.8473,1.8473,1.8465,1.8466,204800000.0
2008-11-28 07:32:00,1.8466,1.8471,1.8466,1.8469,357800000.0
2008-11-28 07:33:00,1.8469,1.8469,1.8465,1.8466,267999996.0
2008-11-28 07:34:00,1.8466,1.84775,1.84635,1.8477,84800000.0
2008-11-28 07:35:00,1.8477,1.8478,1.8477,1.8477,20200000.0
2008-11-28 07:36:00,1.84777,1.84819,1.84757,1.84769,167400000.0
2008-11-28 07:37:00,1.84775,1.84795,1.8473,1.8473,22200000.0
2008-11-28 07:38:00,1.84735,1.84745,1.8471,1.8471,45000000.0
2008-11-28 07:39:00,1.84715,1.8473,1.8471,1.8473,44199999.0
2008-11-28 07:40:00,1.84725,1.8474,1.84725,1.8474,12800000.0
2008-11-28 07:41:00,1.84735,1.8477,1.84705,1.84715,51400000.0
2008-11-28 07:42:00,1.8473,1.8473,1.8473,1.8473,64000000.0
2008-11-28 07:43:00,1.84668,1.84739,1.8465,1.84664,120600000.0
2008-11-28 07:44:00,1.84735,1.8474,1.8473,1.8473,18000000.0
2008-11-28 07:45:00,1.8473,1.8473,1.8473,1.8473,40000000.0
2008-11-28 07:46:00,1.8473,1.8475,1.8473,1.84735,28600000.0
2008-11-28 07:47:00,1.8473,1.8482,1.8472,1.84815,80000000.0
2008-11-28 07:48:00,1.8483,1.84895,1.8483,1.8489,373999997.0
2008-11-28 07:49:00,1.8488,1.84885,1.8463,1.84835,810199996.0
2008-11-28 07:50:00,1.8483,1.8483,1.848,1.848,80600000.0
2008-11-28 07:51:00,1.848,1.84825,1.84795,1.84825,30600000.0
2008-11-28 07:52:00,1.84835,1.84855,1.84835,1.84855,10000000.0
2008-11-28 07:53:00,1.8485,1.8488,1.8485,1.8485,11400000.0
2008-11-28 07:54:00,1.8485,1.84895,1.8485,1.84895,21400000.0
2008-11-28 07:55:00,1.84895,1.84905,1.84895,1.84895,29800000.0
2008-11-28 07:56:00,1.84895,1.84905,1.84895,1.849,8000000.0
2008-11-28 07:57:00,1.84885,1.849,1.8483,1.8488,38000000.0
2008-11-28 07:58:00,1.84885,1.8491,1.8484,1.8484,58400000.0
2008-11-28 07:59:00,1.8484,1.84915,1.8482,1.84825,41800000.0
2008-11-28 08:00:00,1.84896,1.84896,1.84817,1.8485,717200004.0
2008-11-28 08:01:00,1.8484,1.8486,1.8484,1.8484,83600000.0
2008-11-28 08:02:00,1.8484,1.84915,1.8484,1.8488,79799998.0
2008-11-28 08:03:00,1.8488,1.84895,1.84855,1.84855,22400000.0
2008-11-28 08:04:00,1.8487,1.8489,1.8487,1.84885,13000000.0
2008-11-28 08:05:00,1.84885,1.84885,1.84885,1.84885,5400000.0
2008-11-28 08:06:00,1.8487,1.84925,1.8484,1.84915,108199997.0
2008-11-28 08:07:00,1.84935,1.84935,1.84835,1.8485,291199995.0
2008-11-28 08:08:00,1.8485,1.8485,1.8485,1.8485,57600000.0
2008-11-28 08:09:00,1.8485,1.84985,1.8485,1.84985,34600000.0
2008-11-28 08:10:00,1.84985,1.8501,1.84895,1.84895,45000000.0
2008-11-28 08:11:00,1.8489,1.84915,1.8487,1.8488,252999997.0
2008-11-28 08:12:00,1.8488,1.84885,1.8488,1.84885,27000000.0
2008-11-28 08:13:00,1.84885,1.84895,1.84885,1.84895,2000000.0
2008-11-28 08:14:00,1.84915,1.84915,1.84885,1.84885,3800000.0
2008-11-28 08:15:00,1.84895,1.84965,1.8489,1.84915,59200000.0
2008-11-28 08:16:00,1.8491,1.84945,1.84895,1.84945,48600000.0
2008-11-28 08:17:00,1.84945,1.84945,1.84925,1.8494,20000000.0
2008-11-28 08:18:00,1.8494,1.84985,1.8493,1.84955,44000000.0
2008-11-28 08:19:00,1.8497,1.85,1.8496,1.8497,16200000.0
2008-11-28 08:20:00,1.84965,1.8501,1.8493,1.84945,59600000.0
2008-11-28 08:21:00,1.84945,1.84945,1.84935,1.84935,10200000.0
2008-11-28 08:22:00,1.84945,1.8495,1.8487,1.8489,29200000.0
2008-11-28 08:23:00,1.84895,1.8496,1.84895,1.84925,32200000.0
2008-11-28 08:24:00,1.849,1.8495,1.8489,1.8495,56400000.0
2008-11-28 08:25:00,1.8494,1.8503,1.8491,1.8503,58600000.0
2008-11-28 08:26:00,1.85025,1.85075,1.8495,1.85,253000000.0
2008-11-28 08:27:00,1.85,1.85,1.85,1.85,16000000.0
2008-11-28 08:28:00,1.85,1.85,1.85,1.85,216000000.0
2008-11-28 08:29:00,1.85,1.85025,1.84805,1.84835,519399997.0
2008-11-28 08:30:00,1.8485,1.8502,1.8485,1.84975,109000000.0
2008-11-28 08:31:00,1.84965,1.8504,1.8493,1.84995,29000000.0
2008-11-28 08:32:00,1.8498,1.8504,1.84925,1.84965,50800000.0
2008-11-28 08:33:00,1.84925,1.84925,1.849,1.849,139800000.0
2008-11-28 08:34:00,1.849,1.8492,1.849,1.849,67400000.0
2008-11-28 08:35:00,1.849,1.84905,1.849,1.849,85600000.0
2008-11-28 08:36:00,1.849,1.849,1.849,1.849,50800000.0
2008-11-28 08:37:00,1.849,1.84905,1.849,1.84905,98200000.0
2008-11-28 08:38:00,1.84905,1.84905,1.84905,1.84905,1800000.0
2008-11-28 08:39:00,1.84905,1.84905,1.84905,1.84905,5400000.0
2008-11-28 08:40:00,1.84905,1.84905,1.84905,1.84905,1800000.0
2008-11-28 08:41:00,1.84905,1.8495,1.84905,1.8495,37800000.0
2008-11-28 08:42:00,1.84965,1.84975,1.84965,1.84975,11200000.0
2008-11-28 08:43:00,1.84965,1.85,1.8491,1.8496,82200000.0
2008-11-28 08:44:00,1.8496,1.84975,1.8496,1.8496,9000000.0
2008-11-28 08:45:00,1.84975,1.84985,1.84975,1.84985,7400000.0
2008-11-28 08:46:00,1.8495,1.8496,1.84945,1.84945,21600000.0
2008-11-28 08:47:00,1.84892,1.84954,1.84885,1.84924,1614200001.0
2008-11-28 08:48:00,1.84955,1.84955,1.8493,1.84945,34400000.0
2008-11-28 08:49:00,1.8496,1.84975,1.84935,1.84975,34000000.0
2008-11-28 08:50:00,1.8497,1.8497,1.84935,1.8495,33800000.0
2008-11-28 08:51:00,1.8495,1.8496,1.84915,1.8496,53200000.0
2008-11-28 08:52:00,1.84965,1.84975,1.84965,1.84975,22400000.0
2008-11-28 08:53:00,1.8497,1.8497,1.84925,1.8493,18000000.0
2008-11-28 08:54:00,1.8493,1.84975,1.84915,1.8492,46000000.0
2008-11-28 08:55:00,1.84915,1.84935,1.84915,1.84935,15000000.0
2008-11-28 08:56:00,1.84935,1.84935,1.84915,1.8493,12600000.0
2008-11-28 08:57:00,1.8493,1.84945,1.84885,1.84885,71800000.0
2008-11-28 08:58:00,1.84885,1.8496,1.84885,1.8496,83800000.0
2008-11-28 08:59:00,1.8498,1.85045,1.84925,1.8495,54000000.0
2008-11-28 09:00:00,1.84945,1.84945,1.8494,1.8494,435599999.0
2008-11-28 09:01:00,1.8494,1.8498,1.8494,1.8498,155600000.0
2008-11-28 09:02:00,1.8498,1.8498,1.8498,1.8498,9000000.0
2008-11-28 09:03:00,1.84995,1.8501,1.8498,1.8501,15000000.0
2008-11-28 09:04:00,1.8501,1.8506,1.8501,1.8506,55800000.0
2008-11-28 09:05:00,1.8506,1.8506,1.8494,1.84965,47200000.0
2008-11-28 09:06:00,1.84965,1.84965,1.84865,1.8488,86800000.0
2008-11-28 09:07:00,1.84875,1.8492,1.84875,1.8488,62600000.0
2008-11-28 09:08:00,1.84895,1.8491,1.8488,1.84895,43200000.0
2008-11-28 09:09:00,1.84895,1.84925,1.84885,1.84895,18600000.0
2008-11-28 09:10:00,1.8489,1.8491,1.84865,1.8489,18000000.0
2008-11-28 09:11:00,1.84885,1.849,1.84865,1.84895,115400000.0
2008-11-28 09:12:00,1.84895,1.84905,1.84785,1.84885,159400000.0
2008-11-28 09:13:00,1.84895,1.84895,1.8479,1.8481,81600000.0
2008-11-28 09:14:00,1.84805,1.8481,1.8479,1.84805,89200000.0
2008-11-28 09:15:00,1.84805,1.84835,1.84805,1.8482,39600000.0
2008-11-28 09:16:00,1.84835,1.84915,1.84835,1.8491,122000000.0
2008-11-28 09:17:00,1.8491,1.84935,1.84865,1.8492,112000000.0
2008-11-28 09:18:00,1.84915,1.84915,1.8481,1.84815,376000000.0
2008-11-28 09:19:00,1.8481,1.8486,1.8481,1.84825,88800000.0
2008-11-28 09:20:00,1.8482,1.84835,1.8481,1.84815,77000000.0
2008-11-28 09:21:00,1.8481,1.8481,1.8479,1.84795,48400000.0
2008-11-28 09:22:00,1.84785,1.84785,1.84745,1.8475,43400000.0
2008-11-28 09:23:00,1.8475,1.8484,1.8474,1.84835,114200000.0
2008-11-28 09:24:00,1.8482,1.8485,1.8473,1.8473,87200000.0
2008-11-28 09:25:00,1.84725,1.8475,1.8472,1.8472,249600000.0
2008-11-28 09:26:00,1.8472,1.84725,1.8472,1.8472,186000000.0
2008-11-28 09:27:00,1.8472,1.8472,1.8472,1.8472,89800000.0
2008-11-28 09:28:00,1.8472,1.8472,1.8472,1.8472,192000000.0
2008-11-28 09:29:00,1.84635,1.8472,1.84635,1.8472,309000000.0
2008-11-28 09:30:00,1.8472,1.8472,1.84685,1.8469,63200000.0
2008-11-28 09:31:00,1.84675,1.84695,1.8464,1.8464,136600000.0
2008-11-28 09:32:00,1.8464,1.8466,1.8463,1.8464,153800000.0
2008-11-28 09:33:00,1.8464,1.8466,1.8464,1.8466,25200000.0
2008-11-28 09:34:00,1.8466,1.8466,1.8452,1.8456,501100000.0
2008-11-28 09:35:00,1.8456,1.8458,1.8445,1.8447,874999992.0
2008-11-28 09:36:00,1.84495,1.84555,1.8447,1.8454,336199995.0
2008-11-28 09:37:00,1.8453,1.84585,1.8453,1.84585,59400000.0
2008-11-28 09:38:00,1.8459,1.8459,1.8453,1.8454,229800000.0
2008-11-28 09:39:00,1.84545,1.846,1.8447,1.8447,556800000.0
2008-11-28 09:40:00,1.8447,1.845,1.84465,1.845,1658400000.0
2008-11-28 09:41:00,1.845,1.8453,1.845,1.845,340200000.0
2008-11-28 09:42:00,1.845,1.84545,1.845,1.8452,397200000.0
2008-11-28 09:43:00,1.8452,1.8452,1.8443,1.8443,494600000.0
2008-11-28 09:44:00,1.8444,1.8448,1.8444,1.8445,637599997.0
2008-11-28 09:45:00,1.8445,1.8448,1.8444,1.8445,584199998.0
2008-11-28 09:46:00,1.8445,1.84455,1.844,1.8445,1451400000.0
2008-11-28 09:47:00,1.8445,1.8451,1.84375,1.84405,478399996.0
2008-11-28 09:48:00,1.84405,1.84425,1.8431,1.8435,333400000.0
2008-11-28 09:49:00,1.8438,1.84425,1.84365,1.84425,108000000.0
2008-11-28 09:50:00,1.84425,1.84475,1.84415,1.84455,116400000.0
2008-11-28 09:51:00,1.84455,1.84515,1.8443,1.84515,255400000.0
2008-11-28 09:52:00,1.8452,1.84535,1.8445,1.8446,159800000.0
2008-11-28 09:53:00,1.8446,1.8449,1.8446,1.8449,116200000.0
2008-11-28 09:54:00,1.84485,1.84545,1.84485,1.84535,130600000.0
2008-11-28 09:55:00,1.84535,1.8454,1.84485,1.84515,142600000.0
2008-11-28 09:56:00,1.84515,1.84515,1.8445,1.8445,145400000.0
2008-11-28 09:57:00,1.8447,1.84555,1.84465,1.84535,93800000.0
2008-11-28 09:58:00,1.84525,1.84565,1.84505,1.8455,95400000.0
2008-11-28 09:59:00,1.8455,1.84625,1.84545,1.84585,234200000.0
2008-11-28 10:00:00,1.84585,1.84695,1.8449,1.84695,218000000.0
2008-11-28 10:01:00,1.8465,1.8467,1.84495,1.8464,358599998.0
2008-11-28 10:02:00,1.8466,1.84695,1.84595,1.8464,417200001.0
2008-11-28 10:03:00,1.8464,1.8476,1.84635,1.8476,182300000.0
2008-11-28 10:04:00,1.84745,1.84765,1.8467,1.84725,151600000.0
2008-11-28 10:05:00,1.84725,1.8476,1.8464,1.84645,161600000.0
2008-11-28 10:06:00,1.84645,1.8469,1.84605,1.8467,105600000.0
2008-11-28 10:07:00,1.84685,1.84685,1.84605,1.84625,77600000.0
2008-11-28 10:08:00,1.84625,1.84645,1.8457,1.84575,282000000.0
2008-11-28 10:09:00,1.84575,1.84595,1.8457,1.84595,56000000.0
2008-11-28 10:10:00,1.84595,1.8465,1.84585,1.84615,140000000.0
2008-11-28 10:11:00,1.84615,1.8464,1.84615,1.8462,84600000.0
2008-11-28 10:12:00,1.8462,1.8462,1.8457,1.84575,89200000.0
2008-11-28 10:13:00,1.84585,1.84655,1.84575,1.84585,420600000.0
2008-11-28 10:14:00,1.84585,1.8459,1.8448,1.84485,390400000.0
2008-11-28 10:15:00,1.84485,1.84485,1.84345,1.8436,282200000.0
2008-11-28 10:16:00,1.8436,1.8436,1.84275,1.84275,275600000.0
2008-11-28 10:17:00,1.8428,1.843,1.84265,1.8428,138800000.0
2008-11-28 10:18:00,1.8429,1.8433,1.8429,1.84305,186600000.0
2008-11-28 10:19:00,1.8431,1.84345,1.84285,1.8431,272000000.0
2008-11-28 10:20:00,1.84315,1.84555,1.84305,1.84555,466600000.0
2008-11-28 10:21:00,1.84555,1.8469,1.8451,1.8463,629800000.0
2008-11-28 10:22:00,1.8462,1.847,1.8462,1.847,1619199978.0
2008-11-28 10:23:00,1.847,1.8479,1.847,1.8479,132600000.0
2008-11-28 10:24:00,1.8479,1.8483,1.8478,1.84805,227600000.0
2008-11-28 10:25:00,1.84815,1.8482,1.8478,1.8478,231200000.0
2008-11-28 10:26:00,1.8478,1.84785,1.8478,1.8478,265200000.0
2008-11-28 10:27:00,1.8478,1.84795,1.8476,1.8478,276600000.0
2008-11-28 10:28:00,1.8478,1.8479,1.8476,1.8478,251200000.0
2008-11-28 10:29:00,1.8478,1.8478,1.8473,1.8474,528800000.0
2008-11-28 10:30:00,1.8474,1.8474,1.8467,1.84705,449800000.0
2008-11-28 10:31:00,1.8471,1.84745,1.847,1.84725,296800000.0
2008-11-28 10:32:00,1.84725,1.84755,1.847,1.8472,207000000.0
2008-11-28 10:33:00,1.8472,1.84725,1.8471,1.84725,40400000.0
2008-11-28 10:34:00,1.84725,1.8473,1.847,1.8472,268600000.0
2008-11-28 10:35:00,1.8472,1.84775,1.8469,1.8475,228200000.0
2008-11-28 10:36:00,1.84755,1.848,1.8473,1.84735,426400000.0
2008-11-28 10:37:00,1.84735,1.84755,1.8472,1.8473,495000000.0
2008-11-28 10:38:00,1.8473,1.84755,1.8472,1.84755,467800000.0
2008-11-28 10:39:00,1.8476,1.8477,1.8473,1.84755,324200000.0
2008-11-28 10:40:00,1.84755,1.84765,1.8473,1.84755,760199986.0
2008-11-28 10:41:00,1.8476,1.8477,1.8472,1.8476,640999996.0
2008-11-28 10:42:00,1.8476,1.84765,1.84745,1.8476,394000000.0
2008-11-28 10:43:00,1.8476,1.8479,1.8476,1.8479,287800000.0
2008-11-28 10:44:00,1.8479,1.8479,1.8478,1.8479,632000000.0
2008-11-28 10:45:00,1.8479,1.8479,1.84705,1.84735,969000000.0
2008-11-28 10:46:00,1.84735,1.848,1.8472,1.84745,389600000.0
2008-11-28 10:47:00,1.8475,1.8481,1.84735,1.8477,300800000.0
2008-11-28 10:48:00,1.8477,1.8477,1.84685,1.84725,491000000.0
2008-11-28 10:49:00,1.84725,1.8477,1.847,1.8471,207000000.0
2008-11-28 10:50:00,1.84705,1.8473,1.8466,1.84695,458000000.0
2008-11-28 10:51:00,1.84695,1.84695,1.8457,1.84625,534000000.0
2008-11-28 10:52:00,1.84625,1.84665,1.8461,1.84655,358800000.0
2008-11-28 10:53:00,1.8466,1.84705,1.8465,1.84685,201300000.0
2008-11-28 10:54:00,1.84695,1.84715,1.84615,1.84665,226900000.0
2008-11-28 10:55:00,1.84665,1.84685,1.84625,1.8468,260600000.0
2008-11-28 10:56:00,1.84665,1.8473,1.84665,1.8471,243400000.0
2008-11-28 10:57:00,1.8471,1.8471,1.8456,1.84575,659600000.0
2008-11-28 10:58:00,1.84575,1.84665,1.8455,1.84615,467599998.0
2008-11-28 10:59:00,1.8462,1.8479,1.8461,1.84785,351000000.0
2008-11-28 11:00:00,1.8475,1.84775,1.84675,1.84735,267000000.0
2008-11-28 11:01:00,1.84735,1.84755,1.84605,1.8466,281800000.0
2008-11-28 11:02:00,1.8466,1.8469,1.84625,1.8467,184600000.0
2008-11-28 11:03:00,1.8466,1.84675,1.84625,1.84665,366800000.0
2008-11-28 11:04:00,1.8465,1.84825,1.8464,1.84825,241200000.0
2008-11-28 11:05:00,1.84825,1.8498,1.84795,1.8494,287200000.0
2008-11-28 11:06:00,1.84945,1.85105,1.8494,1.8497,381200000.0
2008-11-28 11:07:00,1.8497,1.85075,1.84955,1.85065,418400000.0
2008-11-28 11:08:00,1.8504,1.8506,1.85,1.8505,167600000.0
2008-11-28 11:09:00,1.85045,1.85085,1.8503,1.85045,358600000.0
2008-11-28 11:10:00,1.85045,1.8511,1.85025,1.85075,383200000.0
2008-11-28 11:11:00,1.8507,1.85095,1.8503,1.85045,196800000.0
2008-11-28 11:12:00,1.85045,1.8506,1.84965,1.8499,307200000.0
2008-11-28 11:13:00,1.84995,1.8501,1.8496,1.8498,255200000.0
2008-11-28 11:14:00,1.8498,1.85115,1.84925,1.85095,397600000.0
2008-11-28 11:15:00,1.85095,1.8526,1.85095,1.8523,295800000.0
2008-11-28 11:16:00,1.8524,1.85325,1.8519,1.85305,236800000.0
2008-11-28 11:17:00,1.85325,1.85355,1.8526,1.853,410800000.0
2008-11-28 11:18:00,1.853,1.85315,1.8522,1.853,376400000.0
2008-11-28 11:19:00,1.8529,1.85315,1.85165,1.85185,664000000.0
2008-11-28 11:20:00,1.85185,1.8521,1.8516,1.85195,431600000.0
2008-11-28 11:21:00,1.85195,1.8526,1.8515,1.8526,487799998.0
2008-11-28 11:22:00,1.85255,1.85355,1.85195,1.8535,495800000.0
2008-11-28 11:23:00,1.85365,1.8538,1.85315,1.8532,485399999.0
2008-11-28 11:24:00,1.85275,1.85305,1.85195,1.8524,284000000.0
2008-11-28 11:25:00,1.8524,1.8526,1.85135,1.8514,427800000.0
2008-11-28 11:26:00,1.8514,1.85155,1.851,1.85115,281200000.0
2008-11-28 11:27:00,1.85115,1.8514,1.8506,1.85065,558999998.0
2008-11-28 11:28:00,1.85065,1.85075,1.84875,1.849,1312799996.0
2008-11-28 11:29:00,1.84905,1.8499,1.84905,1.8495,407400000.0
2008-11-28 11:30:00,1.8495,1.8516,1.8495,1.8511,416600000.0
2008-11-28 11:31:00,1.8512,1.85185,1.851,1.85175,319200000.0
2008-11-28 11:32:00,1.8518,1.85205,1.85145,1.85165,255400000.0
2008-11-28 11:33:00,1.8517,1.8517,1.8511,1.8515,393800000.0
2008-11-28 11:34:00,1.8513,1.85215,1.8512,1.852,378200000.0
2008-11-28 11:35:00,1.852,1.8526,1.85175,1.852,405800000.0
2008-11-28 11:36:00,1.8522,1.85275,1.8521,1.85225,662200000.0
2008-11-28 11:37:00,1.85225,1.8532,1.85205,1.8522,667600000.0
2008-11-28 11:38:00,1.8522,1.8522,1.8514,1.85155,478400001.0
2008-11-28 11:39:00,1.85155,1.85155,1.8502,1.85065,363000000.0
2008-11-28 11:40:00,1.85065,1.8508,1.8498,1.85065,337200000.0
2008-11-28 11:41:00,1.8506,1.8522,1.8505,1.8522,311000000.0
2008-11-28 11:42:00,1.8522,1.8523,1.8515,1.85185,413000001.0
2008-11-28 11:43:00,1.85205,1.85245,1.85165,1.85235,286200000.0
2008-11-28 11:44:00,1.85235,1.853,1.8518,1.85235,216200000.0
2008-11-28 11:45:00,1.85235,1.8531,1.8522,1.8523,474000000.0
2008-11-28 11:46:00,1.85225,1.85265,1.8519,1.85225,308600000.0
2008-11-28 11:47:00,1.8522,1.8529,1.85215,1.8529,144800000.0
2008-11-28 11:48:00,1.8529,1.853,1.85255,1.85255,102400000.0
2008-11-28 11:49:00,1.85255,1.8531,1.852,1.852,426399996.0
2008-11-28 11:50:00,1.852,1.8524,1.852,1.852,661399982.0
2008-11-28 11:51:00,1.852,1.8523,1.8516,1.85215,1866999945.0
2008-11-28 11:52:00,1.8521,1.85315,1.85175,1.8526,365200000.0
2008-11-28 11:53:00,1.8526,1.853,1.85195,1.8523,274400004.0
2008-11-28 11:54:00,1.85245,1.85265,1.85185,1.85245,200800000.0
2008-11-28 11:55:00,1.8525,1.8525,1.852,1.8521,310200000.0
2008-11-28 11:56:00,1.8521,1.8526,1.8521,1.8526,270600000.0
2008-11-28 11:57:00,1.8526,1.85285,1.85215,1.8524,130600000.0
2008-11-28 11:58:00,1.8522,1.85225,1.85125,1.8521,211400000.0
2008-11-28 11:59:00,1.8521,1.8521,1.8515,1.8519,175000000.0
2008-11-28 12:00:00,1.852,1.85235,1.851,1.851,317000000.0
2008-11-28 12:01:00,1.85095,1.8515,1.8508,1.8509,814000000.0
2008-11-28 12:02:00,1.8509,1.8512,1.85065,1.8507,886400000.0
2008-11-28 12:03:00,1.85055,1.8507,1.85,1.85045,270600000.0
2008-11-28 12:04:00,1.85045,1.85085,1.8503,1.8507,141200000.0
2008-11-28 12:05:00,1.8508,1.85135,1.85065,1.85095,98000000.0
2008-11-28 12:06:00,1.8511,1.85185,1.85095,1.85185,94400000.0
2008-11-28 12:07:00,1.8517,1.8527,1.8513,1.8524,256400000.0
2008-11-28 12:08:00,1.8528,1.85335,1.8525,1.85335,174800000.0
2008-11-28 12:09:00,1.85335,1.85375,1.85325,1.8537,108600000.0
2008-11-28 12:10:00,1.8536,1.85365,1.8531,1.85335,194600000.0
2008-11-28 12:11:00,1.85335,1.85365,1.85315,1.85365,245000000.0
2008-11-28 12:12:00,1.85365,1.8544,1.85345,1.85395,258400000.0
2008-11-28 12:13:00,1.854,1.8544,1.85395,1.85425,344200000.0
2008-11-28 12:14:00,1.8542,1.8542,1.8538,1.85415,266400000.0
2008-11-28 12:15:00,1.85415,1.85465,1.85415,1.85445,174200000.0
2008-11-28 12:16:00,1.8545,1.8549,1.854,1.8544,264600000.0
2008-11-28 12:17:00,1.8543,1.85455,1.85365,1.85385,541400000.0
2008-11-28 12:18:00,1.8539,1.85395,1.8534,1.85355,423200000.0
2008-11-28 12:19:00,1.85355,1.85365,1.8526,1.8535,895600000.0
2008-11-28 12:20:00,1.8536,1.85375,1.8531,1.8535,326000000.0
2008-11-28 12:21:00,1.85355,1.854,1.85315,1.85355,374200000.0
2008-11-28 12:22:00,1.8537,1.8537,1.8535,1.85365,89000000.0
2008-11-28 12:23:00,1.85365,1.85375,1.85365,1.85365,44000000.0
2008-11-28 12:24:00,1.85365,1.8537,1.85235,1.85245,504400000.0
2008-11-28 12:25:00,1.8525,1.8533,1.8521,1.8532,388800000.0
2008-11-28 12:26:00,1.8532,1.8533,1.85125,1.85265,585400000.0
2008-11-28 12:27:00,1.85265,1.853,1.85215,1.85255,402800000.0
2008-11-28 12:28:00,1.8525,1.85335,1.8524,1.8533,454200000.0
2008-11-28 12:29:00,1.8533,1.8533,1.8526,1.85305,402000000.0
2008-11-28 12:30:00,1.853,1.85455,1.85285,1.85375,248600000.0
2008-11-28 12:31:00,1.85375,1.8545,1.8532,1.8543,383599998.0
2008-11-28 12:32:00,1.8542,1.8544,1.8537,1.8538,560200000.0
2008-11-28 12:33:00,1.8538,1.8547,1.8538,1.8543,558000000.0
2008-11-28 12:34:00,1.8543,1.85465,1.85415,1.8542,497600000.0
2008-11-28 12:35:00,1.8542,1.8546,1.8542,1.85445,567600000.0
2008-11-28 12:36:00,1.85445,1.85525,1.85405,1.8541,580400000.0
2008-11-28 12:37:00,1.85415,1.8545,1.8539,1.85415,303199997.0
2008-11-28 12:38:00,1.85415,1.8548,1.8539,1.85465,1109799954.0
2008-11-28 12:39:00,1.8547,1.85535,1.85455,1.8549,345200000.0
2008-11-28 12:40:00,1.85485,1.85585,1.8547,1.8554,148200000.0
2008-11-28 12:41:00,1.8554,1.85555,1.8544,1.85515,271600000.0
2008-11-28 12:42:00,1.85505,1.85525,1.85435,1.85435,383400000.0
2008-11-28 12:43:00,1.8543,1.85435,1.8541,1.85425,113400000.0
2008-11-28 12:44:00,1.8542,1.8542,1.8534,1.85375,518200000.0
2008-11-28 12:45:00,1.85375,1.85435,1.85375,1.85405,233400000.0
2008-11-28 12:46:00,1.854,1.8541,1.8538,1.854,222200000.0
2008-11-28 12:47:00,1.8539,1.85395,1.8538,1.8538,341000000.0
2008-11-28 12:48:00,1.85385,1.85385,1.8537,1.8538,478599990.0
2008-11-28 12:49:00,1.8537,1.8538,1.85275,1.85305,959199977.0
2008-11-28 12:50:00,1.85305,1.85325,1.85265,1.85265,462000000.0
2008-11-28 12:51:00,1.85275,1.8528,1.85225,1.8523,293400000.0
2008-11-28 12:52:00,1.85235,1.8531,1.85235,1.85295,213400000.0
2008-11-28 12:53:00,1.85295,1.8533,1.85275,1.8532,141000000.0
2008-11-28 12:54:00,1.85335,1.85335,1.85295,1.8531,77200000.0
2008-11-28 12:55:00,1.8531,1.8533,1.853,1.85315,67400000.0
2008-11-28 12:56:00,1.85325,1.8536,1.8527,1.8528,372400000.0
2008-11-28 12:57:00,1.85275,1.85305,1.8522,1.8528,376600003.0
2008-11-28 12:58:00,1.8528,1.8536,1.8528,1.8532,222400000.0
2008-11-28 12:59:00,1.8532,1.8538,1.8532,1.8535,255800000.0
2008-11-28 13:00:00,1.8536,1.85425,1.85305,1.8539,275600000.0
2008-11-28 13:01:00,1.85415,1.85545,1.854,1.8544,471600001.0
2008-11-28 13:02:00,1.8544,1.85465,1.8538,1.8538,145200003.0
2008-11-28 13:03:00,1.85375,1.854,1.85315,1.85385,348800002.0
2008-11-28 13:04:00,1.85385,1.85465,1.8538,1.8543,199800000.0
2008-11-28 13:05:00,1.85425,1.85425,1.8531,1.85315,281000000.0
2008-11-28 13:06:00,1.85325,1.85375,1.8532,1.8536,155800000.0
2008-11-28 13:07:00,1.8536,1.8538,1.8532,1.8532,214800000.0
2008-11-28 13:08:00,1.8532,1.85365,1.8531,1.8534,235000000.0
2008-11-28 13:09:00,1.85325,1.8536,1.8532,1.85335,421400000.0
2008-11-28 13:10:00,1.85335,1.854,1.8532,1.85375,247000000.0
2008-11-28 13:11:00,1.85375,1.85385,1.8529,1.8533,386800000.0
2008-11-28 13:12:00,1.8534,1.854,1.8533,1.85345,444000000.0
2008-11-28 13:13:00,1.8535,1.8549,1.85305,1.8544,412000000.0
2008-11-28 13:14:00,1.8544,1.8552,1.8544,1.8552,419999998.0
2008-11-28 13:15:00,1.8552,1.8552,1.854,1.8545,494600000.0
2008-11-28 13:16:00,1.8546,1.85535,1.85445,1.8549,477200000.0
2008-11-28 13:17:00,1.8549,1.8549,1.85375,1.8538,1461400002.0
2008-11-28 13:18:00,1.8538,1.8545,1.85335,1.8537,1335400003.0
2008-11-28 13:19:00,1.8537,1.85375,1.853,1.8537,542799997.0
2008-11-28 13:20:00,1.85375,1.8542,1.85305,1.8541,519400000.0
2008-11-28 13:21:00,1.8541,1.85475,1.85375,1.8547,366600000.0
2008-11-28 13:22:00,1.8547,1.8547,1.8537,1.85375,263800000.0
2008-11-28 13:23:00,1.8537,1.85375,1.8531,1.85325,271400000.0
2008-11-28 13:24:00,1.8532,1.8534,1.8531,1.85335,176400000.0
2008-11-28 13:25:00,1.85335,1.85365,1.85295,1.85365,291400000.0
2008-11-28 13:26:00,1.8538,1.854,1.85305,1.85385,273400000.0
2008-11-28 13:27:00,1.85375,1.8543,1.85375,1.85415,162400000.0
2008-11-28 13:28:00,1.85395,1.85445,1.8537,1.85405,513200000.0
2008-11-28 13:29:00,1.8541,1.8541,1.853,1.85325,575200000.0
2008-11-28 13:30:00,1.85335,1.8536,1.85285,1.8534,269800000.0
2008-11-28 13:31:00,1.8534,1.854,1.853,1.853,311600000.0
2008-11-28 13:32:00,1.85305,1.8539,1.8528,1.8537,384400000.0
2008-11-28 13:33:00,1.85355,1.8543,1.85315,1.8537,294000000.0
2008-11-28 13:34:00,1.8538,1.8541,1.85305,1.8531,389000000.0
2008-11-28 13:35:00,1.8531,1.85385,1.8526,1.8533,376200000.0
2008-11-28 13:36:00,1.8532,1.8535,1.8529,1.8535,240000000.0
2008-11-28 13:37:00,1.8534,1.8535,1.85305,1.8535,107400000.0
2008-11-28 13:38:00,1.85365,1.8545,1.85355,1.8536,246800000.0
2008-11-28 13:39:00,1.8537,1.85475,1.8537,1.85455,320000000.0
2008-11-28 13:40:00,1.8544,1.85465,1.85315,1.85315,561200000.0
2008-11-28 13:41:00,1.8531,1.85385,1.8531,1.85375,335000000.0
2008-11-28 13:42:00,1.85375,1.85385,1.85335,1.8535,150000000.0
2008-11-28 13:43:00,1.8535,1.8539,1.8531,1.8537,105800000.0
2008-11-28 13:44:00,1.8537,1.8537,1.8525,1.8532,208200000.0
2008-11-28 13:45:00,1.8532,1.85335,1.8528,1.85335,585200001.0
2008-11-28 13:46:00,1.85335,1.85335,1.85245,1.8526,328600000.0
2008-11-28 13:47:00,1.8526,1.853,1.8526,1.8528,232200000.0
2008-11-28 13:48:00,1.8528,1.8541,1.8527,1.85395,371800001.0
2008-11-28 13:49:00,1.8541,1.855,1.85405,1.85495,460200002.0
2008-11-28 13:50:00,1.8548,1.85495,1.8541,1.8542,330000000.0
2008-11-28 13:51:00,1.8544,1.8549,1.8542,1.8549,218800000.0
2008-11-28 13:52:00,1.8549,1.85495,1.8542,1.8548,268000000.0
2008-11-28 13:53:00,1.8548,1.85485,1.8544,1.8547,197400000.0
2008-11-28 13:54:00,1.85465,1.85465,1.85395,1.85395,371200004.0
2008-11-28 13:55:00,1.85375,1.85445,1.85375,1.8543,126400000.0
2008-11-28 13:56:00,1.8543,1.8543,1.85175,1.8525,393800000.0
2008-11-28 13:57:00,1.8525,1.85475,1.85235,1.8544,385600000.0
2008-11-28 13:58:00,1.8544,1.85445,1.8532,1.85335,446000000.0
2008-11-28 13:59:00,1.8534,1.85475,1.85295,1.85475,408000000.0
2008-11-28 14:00:00,1.85465,1.8555,1.85465,1.85535,491600004.0
2008-11-28 14:01:00,1.85535,1.8564,1.8552,1.8561,156000000.0
2008-11-28 14:02:00,1.8561,1.8565,1.8548,1.85595,240300000.0
2008-11-28 14:03:00,1.856,1.85615,1.85435,1.8544,1075200003.0
2008-11-28 14:04:00,1.8544,1.8549,1.8542,1.85455,256600000.0
2008-11-28 14:05:00,1.8545,1.8568,1.8545,1.85675,291000000.0
2008-11-28 14:06:00,1.85675,1.8575,1.85625,1.8575,365000000.0
2008-11-28 14:07:00,1.85745,1.85815,1.85725,1.858,333600000.0
2008-11-28 14:08:00,1.858,1.85845,1.85715,1.8574,266000000.0
2008-11-28 14:09:00,1.85755,1.85805,1.85615,1.85655,602400000.0
2008-11-28 14:10:00,1.85655,1.85745,1.8559,1.8566,1362199991.0
2008-11-28 14:11:00,1.85665,1.85725,1.85575,1.8561,453200000.0
2008-11-28 14:12:00,1.856,1.8569,1.856,1.85675,229000000.0
2008-11-28 14:13:00,1.85675,1.86,1.8566,1.85865,469400005.0
2008-11-28 14:14:00,1.8587,1.8588,1.8579,1.85845,218400000.0
2008-11-28 14:15:00,1.85835,1.8586,1.8576,1.8578,669400000.0
2008-11-28 14:16:00,1.85785,1.8579,1.85475,1.85505,595200000.0
2008-11-28 14:17:00,1.85505,1.85515,1.8539,1.85435,647000001.0
2008-11-28 14:18:00,1.8544,1.8565,1.8544,1.85645,361400000.0
2008-11-28 14:19:00,1.85635,1.8569,1.85485,1.855,517400000.0
2008-11-28 14:20:00,1.8551,1.85705,1.855,1.8568,300000000.0
2008-11-28 14:21:00,1.85685,1.85745,1.85625,1.8571,341600000.0
2008-11-28 14:22:00,1.85725,1.8575,1.8562,1.8565,415800000.0
2008-11-28 14:23:00,1.8565,1.85655,1.8543,1.85445,424400000.0
2008-11-28 14:24:00,1.85445,1.8569,1.8541,1.8565,745200000.0
2008-11-28 14:25:00,1.8566,1.857,1.8566,1.8567,1062399998.0
2008-11-28 14:26:00,1.8567,1.8567,1.85475,1.85485,1025800000.0
2008-11-28 14:27:00,1.85505,1.8557,1.85365,1.85535,999600003.0
2008-11-28 14:28:00,1.85535,1.85535,1.8536,1.854,574999997.0
2008-11-28 14:29:00,1.85405,1.85495,1.8533,1.8546,778000002.0
2008-11-28 14:30:00,1.8546,1.855,1.8529,1.853,697400000.0
2008-11-28 14:31:00,1.853,1.85315,1.85195,1.8524,688400010.0
2008-11-28 14:32:00,1.8524,1.8537,1.8522,1.8532,702800005.0
2008-11-28 14:33:00,1.8529,1.8539,1.8523,1.85255,494200000.0
2008-11-28 14:34:00,1.85265,1.8549,1.85255,1.85465,343400000.0
2008-11-28 14:35:00,1.85465,1.85465,1.85295,1.85415,441200000.0
2008-11-28 14:36:00,1.8541,1.8548,1.8541,1.8548,379400000.0
2008-11-28 14:37:00,1.85475,1.85615,1.85445,1.8559,387000000.0
2008-11-28 14:38:00,1.8559,1.85795,1.85535,1.8574,646600000.0
2008-11-28 14:39:00,1.8572,1.8572,1.85565,1.8564,806399984.0
2008-11-28 14:40:00,1.85595,1.8565,1.85475,1.8552,537999999.0
2008-11-28 14:41:00,1.8552,1.8555,1.8551,1.8552,314400000.0
2008-11-28 14:42:00,1.85525,1.8562,1.8543,1.8559,538800000.0
2008-11-28 14:43:00,1.856,1.8566,1.85585,1.85625,328200000.0
2008-11-28 14:44:00,1.85615,1.85665,1.85615,1.85635,196200000.0
2008-11-28 14:45:00,1.85655,1.8576,1.8564,1.8574,307400000.0
2008-11-28 14:46:00,1.8574,1.85985,1.8574,1.8595,328800000.0
2008-11-28 14:47:00,1.8595,1.8596,1.85775,1.85795,333600000.0
2008-11-28 14:48:00,1.85805,1.8582,1.8574,1.8578,519200000.0
2008-11-28 14:49:00,1.8578,1.85825,1.8571,1.8573,796000000.0
2008-11-28 14:50:00,1.8598,1.8599,1.8597,1.8597,522400000.0
2008-11-28 14:51:00,1.8598,1.8609,1.8595,1.8608,522400000.0
2008-11-28 14:52:00,1.8567,1.85735,1.8567,1.8569,522400000.0
2008-11-28 14:53:00,1.85685,1.857,1.8568,1.8568,591599985.0
2008-11-28 14:54:00,1.857,1.85785,1.85695,1.85745,309400000.0
2008-11-28 14:55:00,1.8574,1.8598,1.85735,1.8593,372400000.0
2008-11-28 14:56:00,1.8593,1.8598,1.85905,1.8597,584600001.0
2008-11-28 14:57:00,1.8597,1.8607,1.8594,1.86015,828600001.0
2008-11-28 14:58:00,1.86015,1.86025,1.8593,1.8593,816400002.0
2008-11-28 14:59:00,1.8593,1.86025,1.85865,1.8597,1162199986.0
2008-11-28 15:00:00,1.8597,1.8605,1.85955,1.8599,444000000.0
2008-11-28 15:01:00,1.8599,1.8599,1.859,1.85975,365000000.0
2008-11-28 15:02:00,1.8599,1.86165,1.85985,1.8613,186400000.0
2008-11-28 15:03:00,1.8613,1.8622,1.861,1.8614,129500000.0
2008-11-28 15:04:00,1.8614,1.8618,1.861,1.8613,138600000.0
2008-11-28 15:05:00,1.8613,1.86145,1.85975,1.86015,437400000.0
2008-11-28 15:06:00,1.86015,1.8606,1.8595,1.8595,554199997.0
2008-11-28 15:07:00,1.8595,1.8612,1.8595,1.8612,592200000.0
2008-11-28 15:08:00,1.86115,1.86205,1.86085,1.8609,426000000.0
2008-11-28 15:09:00,1.861,1.861,1.85975,1.86015,314400000.0
2008-11-28 15:10:00,1.86025,1.86075,1.86015,1.8602,397800000.0
2008-11-28 15:11:00,1.8602,1.8602,1.85925,1.85995,374200000.0
2008-11-28 15:12:00,1.85995,1.8608,1.85985,1.8608,305200000.0
2008-11-28 15:13:00,1.8608,1.8617,1.86075,1.8617,122800000.0
2008-11-28 15:14:00,1.86165,1.862,1.861,1.8617,329400000.0
2008-11-28 15:15:00,1.8617,1.86185,1.8611,1.86155,185600000.0
2008-11-28 15:16:00,1.8616,1.8621,1.8616,1.86195,357000000.0
2008-11-28 15:17:00,1.86195,1.8622,1.86015,1.86025,485200003.0
2008-11-28 15:18:00,1.8604,1.86095,1.8598,1.8602,515800000.0
2008-11-28 15:19:00,1.8602,1.86135,1.8601,1.861,366200000.0
2008-11-28 15:20:00,1.8609,1.8609,1.86,1.86,456800001.0
2008-11-28 15:21:00,1.86,1.8613,1.86,1.86105,590800001.0
2008-11-28 15:22:00,1.86095,1.86105,1.86,1.8605,346400000.0
2008-11-28 15:23:00,1.8606,1.8607,1.85995,1.86,281600000.0
2008-11-28 15:24:00,1.86,1.86055,1.85995,1.86025,123400000.0
2008-11-28 15:25:00,1.86035,1.8606,1.8596,1.8596,210400000.0
2008-11-28 15:26:00,1.8595,1.8596,1.8587,1.8589,242000000.0
2008-11-28 15:27:00,1.8589,1.8601,1.8588,1.85985,368000000.0
2008-11-28 15:28:00,1.8599,1.8601,1.8594,1.8595,1221999975.0
2008-11-28 15:29:00,1.85955,1.85975,1.8595,1.8596,1111599973.0
2008-11-28 15:30:00,1.8596,1.86015,1.8595,1.86015,896399981.0
2008-11-28 15:31:00,1.8602,1.8604,1.85995,1.8604,333800000.0
2008-11-28 15:32:00,1.8604,1.8604,1.85975,1.85995,159400000.0
2008-11-28 15:33:00,1.85995,1.86045,1.85955,1.86025,199000000.0
2008-11-28 15:34:00,1.8605,1.861,1.8602,1.8609,87200000.0
2008-11-28 15:35:00,1.8609,1.86225,1.86055,1.8617,125200000.0
2008-11-28 15:36:00,1.86175,1.86235,1.8614,1.8619,279600000.0
2008-11-28 15:37:00,1.8619,1.8622,1.86165,1.86195,400800000.0
2008-11-28 15:38:00,1.8619,1.86215,1.86115,1.8618,441600000.0
2008-11-28 15:39:00,1.8617,1.862,1.8611,1.8613,633799999.0
2008-11-28 15:40:00,1.8613,1.8622,1.8605,1.86195,451400000.0
2008-11-28 15:41:00,1.862,1.862,1.8603,1.8609,836000002.0
2008-11-28 15:42:00,1.8609,1.86155,1.8608,1.86105,1519200002.0
2008-11-28 15:43:00,1.861,1.8618,1.86065,1.86065,1177000021.0
2008-11-28 15:44:00,1.86105,1.8617,1.8604,1.86105,1907800070.0
2008-11-28 15:45:00,1.8587,1.8589,1.8585,1.8586,308600000.0
2008-11-28 15:46:00,1.86035,1.86125,1.8603,1.86125,308600000.0
2008-11-28 15:47:00,1.86125,1.8616,1.86065,1.8611,416400000.0
2008-11-28 15:48:00,1.8611,1.86125,1.86015,1.8603,434600000.0
2008-11-28 15:49:00,1.8605,1.86065,1.8601,1.8601,175200000.0
2008-11-28 15:50:00,1.8601,1.8602,1.8601,1.8601,373800000.0
2008-11-28 15:51:00,1.8601,1.86135,1.8601,1.86135,536000000.0
2008-11-28 15:52:00,1.86145,1.86145,1.8603,1.8603,256600000.0
2008-11-28 15:53:00,1.86035,1.8609,1.8598,1.86045,438400000.0
2008-11-28 15:54:00,1.86055,1.8607,1.8602,1.8603,321800000.0
2008-11-28 15:55:00,1.8603,1.86145,1.8603,1.86115,329400000.0
2008-11-28 15:56:00,1.86125,1.86185,1.8611,1.8617,422800000.0
2008-11-28 15:57:00,1.86165,1.86185,1.8612,1.86165,276000000.0
2008-11-28 15:58:00,1.8616,1.86185,1.86025,1.8604,1269000000.0
2008-11-28 15:59:00,1.8604,1.8604,1.8587,1.8587,727200000.0
2008-11-28 16:00:00,1.8587,1.86045,1.8587,1.8601,1006400000.0
2008-11-28 16:01:00,1.86005,1.8603,1.8587,1.8588,312600000.0
2008-11-28 16:02:00,1.8588,1.8596,1.85805,1.85925,389000000.0
2008-11-28 16:03:00,1.85915,1.85995,1.859,1.8596,265800000.0
2008-11-28 16:04:00,1.85965,1.8605,1.8588,1.86,508000000.0
2008-11-28 16:05:00,1.86,1.8605,1.8599,1.86015,537600000.0
2008-11-28 16:06:00,1.8603,1.86095,1.8602,1.8606,413600000.0
2008-11-28 16:07:00,1.86055,1.86145,1.86055,1.86105,553400000.0
2008-11-28 16:08:00,1.86105,1.8613,1.8609,1.8609,344600000.0
2008-11-28 16:09:00,1.861,1.8611,1.86045,1.86085,304800000.0
2008-11-28 16:10:00,1.8607,1.86115,1.86055,1.8606,299600000.0
2008-11-28 16:11:00,1.8605,1.8607,1.8595,1.8601,397400000.0
2008-11-28 16:12:00,1.8601,1.8602,1.8595,1.8595,508600000.0
2008-11-28 16:13:00,1.85965,1.85965,1.85855,1.8591,326600000.0
2008-11-28 16:14:00,1.8591,1.86005,1.859,1.8595,403000000.0
2008-11-28 16:15:00,1.8595,1.86045,1.8595,1.86025,469000000.0
2008-11-28 16:16:00,1.86,1.8607,1.8599,1.86045,428799999.0
2008-11-28 16:17:00,1.86045,1.8611,1.86045,1.86055,252000000.0
2008-11-28 16:18:00,1.8605,1.861,1.8605,1.86065,656200000.0
2008-11-28 16:19:00,1.86065,1.8608,1.85955,1.8598,320200000.0
2008-11-28 16:20:00,1.8598,1.85995,1.85875,1.85975,626000002.0
2008-11-28 16:21:00,1.8598,1.8606,1.8596,1.86,352600000.0
2008-11-28 16:22:00,1.8601,1.86115,1.8591,1.8601,452800001.0
2008-11-28 16:23:00,1.8601,1.8601,1.859,1.85955,432400000.0
2008-11-28 16:24:00,1.85965,1.8597,1.8591,1.85935,372000000.0
2008-11-28 16:25:00,1.8594,1.86085,1.85915,1.86,503400000.0
2008-11-28 16:26:00,1.86005,1.8608,1.86,1.8604,519800000.0
2008-11-28 16:27:00,1.8604,1.86165,1.8603,1.8614,407700000.0
2008-11-28 16:28:00,1.86145,1.862,1.8614,1.8618,194400000.0
2008-11-28 16:29:00,1.8618,1.8618,1.86095,1.8614,236000000.0
2008-11-28 16:30:00,1.8616,1.86245,1.86115,1.86175,476400000.0
2008-11-28 16:31:00,1.86175,1.86215,1.86125,1.86165,402200000.0
2008-11-28 16:32:00,1.86155,1.8616,1.8607,1.86085,449400000.0
2008-11-28 16:33:00,1.8608,1.8611,1.8603,1.8605,549800000.0
2008-11-28 16:34:00,1.8606,1.86125,1.8601,1.8604,472400000.0
2008-11-28 16:35:00,1.8604,1.8609,1.8596,1.8598,499600000.0
2008-11-28 16:36:00,1.85975,1.86045,1.85915,1.85995,383000000.0
2008-11-28 16:37:00,1.85995,1.86005,1.8594,1.8594,361400000.0
2008-11-28 16:38:00,1.85945,1.8607,1.8594,1.8606,353000000.0
2008-11-28 16:39:00,1.86055,1.86135,1.86025,1.8613,395800000.0
2008-11-28 16:40:00,1.8609,1.86095,1.8599,1.8605,583600000.0
2008-11-28 16:41:00,1.8605,1.8607,1.8591,1.85995,598000000.0
2008-11-28 16:42:00,1.85995,1.8606,1.85935,1.85965,354000000.0
2008-11-28 16:43:00,1.85965,1.8603,1.859,1.85915,381000000.0
2008-11-28 16:44:00,1.85915,1.8594,1.8588,1.8589,339200000.0
2008-11-28 16:45:00,1.8588,1.85935,1.85855,1.8588,390000000.0
2008-11-28 16:46:00,1.8588,1.8597,1.8585,1.85945,409800000.0
2008-11-28 16:47:00,1.8595,1.8611,1.85905,1.85955,556400000.0
2008-11-28 16:48:00,1.85955,1.85955,1.8591,1.8594,378800000.0
2008-11-28 16:49:00,1.8594,1.85995,1.85895,1.8598,508800000.0
2008-11-28 16:50:00,1.85985,1.86095,1.8594,1.86095,535800000.0
2008-11-28 16:51:00,1.8609,1.8609,1.86,1.8604,620399993.0
2008-11-28 16:52:00,1.8604,1.86095,1.8594,1.85985,543199998.0
2008-11-28 16:53:00,1.8598,1.8613,1.8596,1.8612,264800000.0
2008-11-28 16:54:00,1.8612,1.86135,1.85965,1.8597,1878399917.0
2008-11-28 16:55:00,1.85955,1.8603,1.85955,1.86,469200000.0
2008-11-28 16:56:00,1.86,1.8603,1.85895,1.85945,460400001.0
2008-11-28 16:57:00,1.85935,1.86045,1.85935,1.86005,580600000.0
2008-11-28 16:58:00,1.86005,1.8609,1.8599,1.8605,1108199993.0
2008-11-28 16:59:00,1.8605,1.8607,1.85885,1.8589,656599999.0
2008-11-28 17:00:00,1.85905,1.85995,1.85805,1.85825,720600000.0
2008-11-28 17:01:00,1.85825,1.8591,1.85805,1.8581,392800000.0
2008-11-28 17:02:00,1.8581,1.85855,1.8579,1.8579,428000000.0
2008-11-28 17:03:00,1.8579,1.85885,1.8579,1.8584,891999997.0
2008-11-28 17:04:00,1.85845,1.86005,1.8584,1.85995,569000000.0
2008-11-28 17:05:00,1.8614,1.8629,1.8613,1.8629,1238400002.0
2008-11-28 17:06:00,1.8605,1.86115,1.8604,1.86075,1238400002.0
2008-11-28 17:07:00,1.86075,1.8611,1.85965,1.86005,654800000.0
2008-11-28 17:08:00,1.86005,1.86185,1.85995,1.8604,615400000.0
2008-11-28 17:09:00,1.8604,1.86175,1.86,1.8606,454800000.0
2008-11-28 17:10:00,1.86075,1.86165,1.8606,1.86125,395200000.0
2008-11-28 17:11:00,1.86135,1.86245,1.8609,1.8613,1047199989.0
2008-11-28 17:12:00,1.86125,1.8615,1.8602,1.86065,1136900007.0
2008-11-28 17:13:00,1.8607,1.86095,1.8601,1.8608,337800000.0
2008-11-28 17:14:00,1.8608,1.8611,1.8604,1.86075,1227200005.0
2008-11-28 17:15:00,1.8608,1.86095,1.86,1.8606,747600000.0
2008-11-28 17:16:00,1.8606,1.8628,1.8606,1.8628,351400000.0
2008-11-28 17:17:00,1.8627,1.86285,1.85985,1.86105,779000002.0
2008-11-28 17:18:00,1.8609,1.86105,1.86035,1.8608,1307200005.0
2008-11-28 17:19:00,1.8608,1.86095,1.8602,1.8608,556200001.0
2008-11-28 17:20:00,1.86075,1.86135,1.8603,1.86115,331800000.0
2008-11-28 17:21:00,1.86105,1.86105,1.8599,1.86,1087399998.0
2008-11-28 17:22:00,1.8601,1.86025,1.8593,1.85985,372800000.0
2008-11-28 17:23:00,1.85985,1.85985,1.8582,1.85855,933200014.0
2008-11-28 17:24:00,1.85855,1.8587,1.8582,1.85865,433600000.0
2008-11-28 17:25:00,1.85855,1.85895,1.8584,1.8585,342800000.0
2008-11-28 17:26:00,1.8585,1.85985,1.8585,1.85965,224800000.0
2008-11-28 17:27:00,1.8598,1.86055,1.8595,1.8596,500400000.0
2008-11-28 17:28:00,1.8596,1.8604,1.8596,1.86035,458400000.0
2008-11-28 17:29:00,1.86035,1.86075,1.8596,1.86025,207200000.0
2008-11-28 17:30:00,1.8603,1.86095,1.85955,1.8603,389400000.0
2008-11-28 17:31:00,1.86035,1.8618,1.8601,1.8601,588800000.0
2008-11-28 17:32:00,1.8601,1.86135,1.8601,1.86135,396600000.0
2008-11-28 17:33:00,1.86135,1.8618,1.86065,1.8612,366100000.0
2008-11-28 17:34:00,1.8612,1.8614,1.86045,1.8607,363600000.0
2008-11-28 17:35:00,1.8607,1.8613,1.8607,1.86095,145000000.0
2008-11-28 17:36:00,1.86095,1.86175,1.8602,1.8613,334200000.0
2008-11-28 17:37:00,1.86125,1.864,1.86115,1.86395,266700000.0
2008-11-28 17:38:00,1.86395,1.8663,1.8636,1.86505,396400003.0
2008-11-28 17:39:00,1.86505,1.86805,1.86495,1.8675,300600000.0
2008-11-28 17:40:00,1.86685,1.86725,1.86485,1.86565,523200000.0
2008-11-28 17:41:00,1.86565,1.8658,1.86405,1.86485,548800000.0
2008-11-28 17:42:00,1.86485,1.865,1.8646,1.8646,1562199984.0
2008-11-28 17:43:00,1.8646,1.865,1.86385,1.8642,1243600003.0
2008-11-28 17:44:00,1.8642,1.86465,1.8636,1.86445,265200000.0
2008-11-28 17:45:00,1.8645,1.86615,1.8643,1.8643,380800000.0
2008-11-28 17:46:00,1.8643,1.86545,1.86275,1.86545,488200001.0
2008-11-28 17:47:00,1.86545,1.86795,1.8649,1.86695,397200000.0
2008-11-28 17:48:00,1.86695,1.86765,1.86565,1.86735,517000000.0
2008-11-28 17:49:00,1.8673,1.86755,1.86645,1.86725,536100000.0
2008-11-28 17:50:00,1.8673,1.86995,1.86685,1.8685,572800000.0
2008-11-28 17:51:00,1.8685,1.86965,1.86755,1.86815,784000001.0
2008-11-28 17:52:00,1.86825,1.8685,1.86615,1.8669,697399997.0
2008-11-28 17:53:00,1.8669,1.86865,1.86685,1.8683,542800000.0
2008-11-28 17:54:00,1.86825,1.8699,1.8682,1.8698,480599999.0
2008-11-28 17:55:00,1.8698,1.87045,1.86855,1.8689,561200000.0
2008-11-28 17:56:00,1.86895,1.86985,1.86885,1.86955,537900000.0
2008-11-28 17:57:00,1.86945,1.871,1.86905,1.871,367100000.0
2008-11-28 17:58:00,1.871,1.871,1.86855,1.8689,504100000.0
2008-11-28 17:59:00,1.86895,1.869,1.86255,1.86305,706149999.0
2008-11-28 18:00:00,1.86305,1.8638,1.86145,1.86305,537500000.0
2008-11-28 18:01:00,1.86305,1.86365,1.86165,1.8632,426800000.0
2008-11-28 18:02:00,1.86355,1.86365,1.8594,1.8594,640500000.0
2008-11-28 18:03:00,1.8596,1.8623,1.8581,1.8619,623200000.0
2008-11-28 18:04:00,1.86205,1.8626,1.86085,1.8617,735399999.0
2008-11-28 18:05:00,1.8616,1.8635,1.8616,1.8634,338000000.0
2008-11-28 18:06:00,1.86335,1.8635,1.86195,1.8628,556799998.0
2008-11-28 18:07:00,1.8672,1.8681,1.8656,1.8663,749000000.0
2008-11-28 18:08:00,1.8633,1.8634,1.86215,1.8627,749000000.0
2008-11-28 18:09:00,1.8627,1.86315,1.86215,1.86215,511400000.0
2008-11-28 18:10:00,1.86225,1.8635,1.86185,1.862,407200000.0
2008-11-28 18:11:00,1.862,1.86315,1.8617,1.8621,531200000.0
2008-11-28 18:12:00,1.8621,1.86225,1.86105,1.8613,792400000.0
2008-11-28 18:13:00,1.8613,1.86255,1.8612,1.8622,2076000003.0
2008-11-28 18:14:00,1.8621,1.86385,1.862,1.8637,570800000.0
2008-11-28 18:15:00,1.8639,1.86585,1.86265,1.86575,567200000.0
2008-11-28 18:16:00,1.8658,1.8662,1.8656,1.8658,837200007.0
2008-11-28 18:17:00,1.86525,1.86735,1.865,1.867,503400000.0
2008-11-28 18:18:00,1.867,1.86745,1.8664,1.86745,485400000.0
2008-11-28 18:19:00,1.86745,1.8682,1.86715,1.86775,358400000.0
2008-11-28 18:20:00,1.86775,1.868,1.8663,1.8664,604000000.0
2008-11-28 18:21:00,1.8664,1.8667,1.8656,1.8658,477799999.0
2008-11-28 18:22:00,1.8657,1.86635,1.86545,1.86565,309200000.0
2008-11-28 18:23:00,1.86565,1.8659,1.8639,1.8642,500800000.0
2008-11-28 18:24:00,1.8642,1.86565,1.86405,1.86515,422800000.0
2008-11-28 18:25:00,1.86515,1.8654,1.8644,1.86455,262800000.0
2008-11-28 18:26:00,1.86465,1.8647,1.86415,1.8642,209600000.0
2008-11-28 18:27:00,1.86425,1.86475,1.86355,1.8639,226200000.0
2008-11-28 18:28:00,1.8638,1.8638,1.8627,1.8628,775400000.0
2008-11-28 18:29:00,1.8629,1.8629,1.8609,1.86105,637999989.0
2008-11-28 18:30:00,1.86115,1.8649,1.8609,1.8643,194200000.0
2008-11-28 18:31:00,1.8643,1.8654,1.86355,1.8642,302400000.0
2008-11-28 18:32:00,1.8643,1.8643,1.86315,1.86365,352000000.0
2008-11-28 18:33:00,1.86365,1.8648,1.8632,1.8638,498400000.0
2008-11-28 18:34:00,1.8638,1.8651,1.8636,1.86505,170000000.0
2008-11-28 18:35:00,1.8651,1.866,1.8645,1.865,333200000.0
2008-11-28 18:36:00,1.86495,1.8655,1.86475,1.86525,275600003.0
2008-11-28 18:37:00,1.86535,1.86675,1.86535,1.8665,130200000.0
2008-11-28 18:38:00,1.8665,1.86705,1.8665,1.867,144200000.0
2008-11-28 18:39:00,1.8671,1.86715,1.8666,1.8667,457400000.0
2008-11-28 18:40:00,1.86675,1.86745,1.8662,1.8663,473800001.0
2008-11-28 18:41:00,1.8662,1.8663,1.86545,1.86625,1009800022.0
2008-11-28 18:42:00,1.86625,1.8667,1.8662,1.86655,467999994.0
2008-11-28 18:43:00,1.8667,1.86855,1.8665,1.86735,422200000.0
2008-11-28 18:44:00,1.86745,1.8675,1.8666,1.8669,355600000.0
2008-11-28 18:45:00,1.8669,1.86735,1.8666,1.86725,275800000.0
2008-11-28 18:46:00,1.86725,1.8679,1.8672,1.8674,362800000.0
2008-11-28 18:47:00,1.86745,1.8681,1.8673,1.86805,385000000.0
2008-11-28 18:48:00,1.86805,1.8708,1.8679,1.87075,578200000.0
2008-11-28 18:49:00,1.87075,1.8711,1.86875,1.87025,771199999.0
2008-11-28 18:50:00,1.8703,1.87075,1.86955,1.8701,501900000.0
2008-11-28 18:51:00,1.87015,1.8703,1.8695,1.8695,575700000.0
2008-11-28 18:52:00,1.8694,1.87055,1.8691,1.8695,359200000.0
2008-11-28 18:53:00,1.8695,1.87025,1.8675,1.87025,413400000.0
2008-11-28 18:54:00,1.8701,1.8701,1.8679,1.8681,490000000.0
2008-11-28 18:55:00,1.8681,1.8681,1.8667,1.867,337800000.0
2008-11-28 18:56:00,1.8671,1.8675,1.8645,1.8645,469200000.0
2008-11-28 18:57:00,1.8645,1.86685,1.8645,1.8668,421800000.0
2008-11-28 18:58:00,1.8669,1.86735,1.8666,1.86725,317000000.0
2008-11-28 18:59:00,1.8673,1.86755,1.86575,1.86755,356200009.0
2008-11-28 19:00:00,1.8676,1.8676,1.86525,1.8659,680000001.0
2008-11-28 19:01:00,1.8659,1.8676,1.8657,1.8676,755000000.0
2008-11-28 19:02:00,1.86675,1.8685,1.86545,1.86545,311000000.0
2008-11-28 19:03:00,1.8658,1.8668,1.86565,1.8661,397799999.0
2008-11-28 19:04:00,1.8664,1.86775,1.86625,1.8672,256200000.0
2008-11-28 19:05:00,1.86725,1.8677,1.8672,1.8677,427400000.0
2008-11-28 19:06:00,1.8677,1.86885,1.8667,1.8674,1714200001.0
2008-11-28 19:07:00,1.8674,1.86815,1.86575,1.8667,976400010.0
2008-11-28 19:08:00,1.8667,1.8669,1.86605,1.8669,958600000.0
2008-11-28 19:09:00,1.8667,1.86745,1.8651,1.86625,346000000.0
2008-11-28 19:10:00,1.8664,1.86815,1.866,1.86695,321800000.0
2008-11-28 19:11:00,1.86695,1.86695,1.8655,1.8656,746000010.0
2008-11-28 19:12:00,1.8656,1.8659,1.8638,1.86475,357000000.0
2008-11-28 19:13:00,1.86475,1.86645,1.864,1.86615,799900002.0
2008-11-28 19:14:00,1.8661,1.8661,1.8646,1.8654,514200000.0
2008-11-28 19:15:00,1.86535,1.866,1.86475,1.86475,450800000.0
2008-11-28 19:16:00,1.8649,1.86525,1.8648,1.86515,127800000.0
2008-11-28 19:17:00,1.86515,1.8657,1.8647,1.8656,533000000.0
2008-11-28 19:18:00,1.8658,1.866,1.86535,1.8655,1383200000.0
2008-11-28 19:19:00,1.8657,1.8664,1.8631,1.8664,824500001.0
2008-11-28 19:20:00,1.8664,1.8671,1.86455,1.8656,456599998.0
2008-11-28 19:21:00,1.86475,1.86485,1.8627,1.8632,352200000.0
2008-11-28 19:22:00,1.86335,1.8646,1.86295,1.8632,365600000.0
2008-11-28 19:23:00,1.8632,1.8643,1.8632,1.8633,1092300006.0
2008-11-28 19:24:00,1.8633,1.8635,1.8626,1.863,334300003.0
2008-11-28 19:25:00,1.863,1.86315,1.8629,1.8629,516600000.0
2008-11-28 19:26:00,1.8629,1.8629,1.86145,1.8617,661000000.0
2008-11-28 19:27:00,1.8617,1.8625,1.8616,1.8622,484100000.0
2008-11-28 19:28:00,1.8622,1.86245,1.8621,1.8622,129800000.0
2008-11-28 19:29:00,1.8622,1.8622,1.8609,1.86125,339200000.0
2008-11-28 19:30:00,1.8613,1.86375,1.8613,1.8633,467600000.0
2008-11-28 19:31:00,1.8634,1.8635,1.8626,1.8629,553800000.0
2008-11-28 19:32:00,1.8629,1.8636,1.86265,1.86275,228000000.0
2008-11-28 19:33:00,1.86295,1.86515,1.86285,1.86485,437200000.0
2008-11-28 19:34:00,1.8649,1.8653,1.86475,1.8651,156600000.0
2008-11-28 19:35:00,1.86525,1.86535,1.8648,1.86495,168200000.0
2008-11-28 19:36:00,1.86495,1.8657,1.86495,1.8654,878600003.0
2008-11-28 19:37:00,1.8654,1.8655,1.863,1.8644,1450199975.0
2008-11-28 19:38:00,1.8644,1.86485,1.86325,1.8647,693399992.0
2008-11-28 19:39:00,1.8647,1.8663,1.8638,1.86545,443400000.0
2008-11-28 19:40:00,1.8654,1.86625,1.8654,1.8656,523000000.0
2008-11-28 19:41:00,1.8656,1.86575,1.8643,1.8655,461400000.0
2008-11-28 19:42:00,1.86555,1.8659,1.8655,1.8657,223400000.0
2008-11-28 19:43:00,1.8657,1.8676,1.8657,1.8673,340800001.0
2008-11-28 19:44:00,1.86795,1.86795,1.8665,1.86745,423200000.0
2008-11-28 19:45:00,1.86745,1.8676,1.8672,1.8675,188400000.0
2008-11-28 19:46:00,1.86745,1.86805,1.86715,1.86785,173600000.0
2008-11-28 19:47:00,1.8679,1.8679,1.8672,1.8673,246800000.0
2008-11-28 19:48:00,1.8673,1.86735,1.86675,1.8673,574399992.0
2008-11-28 19:49:00,1.8673,1.8673,1.8663,1.8663,282799994.0
2008-11-28 19:50:00,1.8664,1.8673,1.86615,1.8669,258200000.0
2008-11-28 19:51:00,1.86685,1.8676,1.8665,1.8676,676999999.0
2008-11-28 19:52:00,1.8677,1.8677,1.86665,1.86665,82200000.0
2008-11-28 19:53:00,1.86665,1.867,1.86605,1.8665,133400000.0
2008-11-28 19:54:00,1.8665,1.86675,1.8661,1.8662,808800029.0
2008-11-28 19:55:00,1.86635,1.8668,1.8661,1.86645,169800000.0
2008-11-28 19:56:00,1.86645,1.86645,1.866,1.8661,942400000.0
2008-11-28 19:57:00,1.8661,1.8661,1.8653,1.86555,457500000.0
2008-11-28 19:58:00,1.86555,1.86645,1.86535,1.86645,199200000.0
2008-11-28 19:59:00,1.8666,1.8675,1.8666,1.8668,513200000.0
2008-11-28 20:00:00,1.8668,1.8668,1.8654,1.86645,332200000.0
2008-11-28 20:01:00,1.86655,1.86665,1.8657,1.866,56800000.0
2008-11-28 20:02:00,1.866,1.8663,1.8659,1.8663,198800001.0
2008-11-28 20:03:00,1.8663,1.8663,1.8657,1.86615,341600000.0
2008-11-28 20:04:00,1.866,1.8661,1.8657,1.8657,136400000.0
2008-11-28 20:05:00,1.8657,1.8657,1.86445,1.8649,223400000.0
2008-11-28 20:06:00,1.865,1.8653,1.865,1.8653,121000000.0
2008-11-28 20:07:00,1.8653,1.8666,1.8652,1.8661,288400000.0
2008-11-28 20:08:00,1.86615,1.8668,1.8661,1.8668,508600000.0
2008-11-28 20:09:00,1.867,1.86705,1.8663,1.867,68000000.0
2008-11-28 20:10:00,1.8672,1.8683,1.8669,1.8679,311600004.0
2008-11-28 20:11:00,1.8679,1.86905,1.8679,1.8686,226600000.0
2008-11-28 20:12:00,1.8686,1.8691,1.86855,1.8691,215200000.0
2008-11-28 20:13:00,1.8691,1.8691,1.8691,1.8691,120000000.0
2008-11-28 20:14:00,1.8691,1.8691,1.8687,1.8691,416000000.0
2008-11-28 20:15:00,1.8691,1.8691,1.8687,1.8687,184000000.0
2008-11-28 20:16:00,1.86795,1.8691,1.86795,1.8691,182800000.0
2008-11-28 20:17:00,1.8691,1.8691,1.8691,1.8691,48000000.0
2008-11-28 20:18:00,1.8691,1.8691,1.86815,1.86875,89400000.0
2008-11-28 20:19:00,1.86885,1.86885,1.867,1.867,134000000.0
2008-11-28 20:20:00,1.8672,1.8676,1.8666,1.8675,105600000.0
2008-11-28 20:21:00,1.86755,1.86755,1.8652,1.8666,337400000.0
2008-11-28 20:22:00,1.8666,1.8669,1.8666,1.86675,66600000.0
2008-11-28 20:23:00,1.8669,1.8669,1.8646,1.8658,422800000.0
2008-11-28 20:24:00,1.8658,1.8668,1.86525,1.8661,367200000.0
2008-11-28 20:25:00,1.86615,1.86665,1.86615,1.8665,214200000.0
2008-11-28 20:26:00,1.8665,1.8665,1.8661,1.86625,281200000.0
2008-11-28 20:27:00,1.86625,1.8664,1.8661,1.8664,190199995.0
2008-11-28 20:28:00,1.8664,1.8664,1.866,1.8664,221599994.0
2008-11-28 20:29:00,1.8664,1.8664,1.8664,1.8664,18200000.0
2008-11-28 20:30:00,1.8664,1.8667,1.8663,1.8664,83000004.0
2008-11-28 20:31:00,1.8664,1.8667,1.8663,1.8664,112200005.0
2008-11-28 20:32:00,1.8664,1.8666,1.8664,1.8664,105600000.0
2008-11-28 20:33:00,1.8664,1.8664,1.8664,1.8664,96000000.0
2008-11-28 20:34:00,1.8664,1.8664,1.86315,1.8654,449999998.0
2008-11-28 20:35:00,1.8654,1.8657,1.86445,1.8655,214799999.0
2008-11-28 20:36:00,1.86465,1.8657,1.86365,1.8646,719200000.0
2008-11-28 20:37:00,1.8648,1.8657,1.8644,1.8657,1219400001.0
2008-11-28 20:38:00,1.8657,1.8659,1.8654,1.8657,223600000.0
2008-11-28 20:39:00,1.8658,1.8658,1.8654,1.8658,124000000.0
2008-11-28 20:40:00,1.8658,1.86615,1.8658,1.86615,144000000.0
2008-11-28 20:41:00,1.86615,1.86615,1.86575,1.86585,35000000.0
2008-11-28 20:42:00,1.8658,1.866,1.8658,1.86585,100800000.0
2008-11-28 20:43:00,1.86585,1.86585,1.86455,1.8653,195400000.0
2008-11-28 20:44:00,1.8653,1.8653,1.8649,1.86505,194000000.0
2008-11-28 20:45:00,1.8651,1.86665,1.8651,1.8666,223000000.0
2008-11-28 20:46:00,1.8666,1.867,1.8666,1.867,146600002.0
2008-11-28 20:47:00,1.867,1.86735,1.867,1.86725,83000001.0
2008-11-28 20:48:00,1.86745,1.86755,1.8674,1.86755,68800000.0
2008-11-28 20:49:00,1.86755,1.86765,1.8674,1.86755,178600000.0
2008-11-28 20:50:00,1.86755,1.86755,1.8674,1.8674,140600001.0
2008-11-28 20:51:00,1.8674,1.8674,1.8674,1.8674,96800004.0
2008-11-28 20:52:00,1.8674,1.8674,1.8674,1.8674,24000000.0
2008-11-28 20:53:00,1.8674,1.8674,1.8673,1.8674,132000000.0
2008-11-28 20:54:00,1.86552,1.86671,1.86519,1.86643,32200000.0
2008-11-28 20:55:00,1.8674,1.8674,1.86605,1.8668,249200000.0
2008-11-28 20:56:00,1.8666,1.8668,1.8664,1.86675,542800002.0
2008-11-28 20:57:00,1.8668,1.86735,1.8665,1.8665,531000004.0
2008-11-28 20:58:00,1.8665,1.8673,1.86575,1.8665,1300100005.0
2008-11-28 20:59:00,1.8666,1.8668,1.8663,1.8664,379800000.0
2008-11-28 21:00:00,1.8664,1.8664,1.86505,1.8653,349600001.0
2008-11-28 21:01:00,1.8652,1.8653,1.864,1.86475,135400001.0
2008-11-28 21:02:00,1.8648,1.8653,1.8645,1.86495,102600000.0
2008-11-28 21:03:00,1.86495,1.86525,1.86495,1.8651,20800000.0
2008-11-28 21:04:00,1.8653,1.8661,1.8653,1.8661,83800000.0
2008-11-28 21:05:00,1.8661,1.86655,1.8658,1.86645,158800000.0
2008-11-28 21:06:00,1.86645,1.86645,1.8661,1.8661,14000000.0
2008-11-28 21:07:00,1.8663,1.86675,1.8661,1.8667,62400000.0
2008-11-28 21:08:00,1.8667,1.867,1.86615,1.86695,149600000.0
2008-11-28 21:09:00,1.8669,1.8672,1.8668,1.8672,43200000.0
2008-11-28 21:10:00,1.8672,1.86745,1.8671,1.8672,104700000.0
2008-11-28 21:11:00,1.8672,1.86785,1.8672,1.86785,70600000.0
2008-11-28 21:12:00,1.86785,1.86785,1.8671,1.8673,222200000.0
2008-11-28 21:13:00,1.8673,1.8676,1.8673,1.8676,231400000.0
2008-11-28 21:14:00,1.8676,1.86795,1.8674,1.86755,107600000.0
2008-11-28 21:15:00,1.86755,1.86775,1.8674,1.8676,38200000.0
2008-11-28 21:16:00,1.86755,1.8677,1.86735,1.86745,111400000.0
2008-11-28 21:17:00,1.8676,1.86765,1.8672,1.8676,112400000.0
2008-11-28 21:18:00,1.8676,1.86815,1.8676,1.8681,34400000.0
2008-11-28 21:19:00,1.86825,1.86825,1.86795,1.868,22800000.0
2008-11-28 21:20:00,1.86785,1.868,1.86785,1.86795,27600000.0
2008-11-28 21:21:00,1.8679,1.86845,1.86785,1.8682,146800000.0
2008-11-28 21:22:00,1.86845,1.8687,1.86805,1.8687,31600000.0
2008-11-28 21:23:00,1.8687,1.8687,1.86795,1.86855,108700000.0
2008-11-28 21:24:00,1.86865,1.8687,1.8682,1.8682,97000000.0
2008-11-28 21:25:00,1.8682,1.8682,1.8682,1.8682,18000000.0
2008-11-28 21:26:00,1.8682,1.8682,1.8682,1.8682,16800000.0
2008-11-28 21:27:00,1.8682,1.8682,1.8682,1.8682,7200000.0
2008-11-28 21:28:00,1.8682,1.8688,1.8682,1.8688,75400000.0
2008-11-28 21:29:00,1.86885,1.8689,1.8684,1.86855,75600000.0
2008-11-28 21:30:00,1.86865,1.8687,1.86865,1.8687,6000000.0
2008-11-28 21:31:00,1.8689,1.869,1.86885,1.86885,42000000.0
2008-11-28 21:32:00,1.8689,1.8708,1.8689,1.87065,211800000.0
2008-11-28 21:33:00,1.8705,1.87115,1.8705,1.8707,131400000.0
2008-11-28 21:34:00,1.8707,1.8712,1.87055,1.87095,67600000.0
2008-11-28 21:35:00,1.8711,1.8713,1.8705,1.8705,40800000.0
2008-11-28 21:36:00,1.8707,1.8711,1.8706,1.871,45000000.0
2008-11-28 21:37:00,1.8711,1.8711,1.87045,1.8705,64600000.0
2008-11-28 21:38:00,1.8705,1.8705,1.8705,1.8705,7000000.0
2008-11-28 21:39:00,1.8705,1.8705,1.8705,1.8705,8000000.0
2008-11-28 21:40:00,1.8705,1.8705,1.8705,1.8705,4000000.0
2008-11-28 21:41:00,1.8705,1.87055,1.8705,1.8705,12000000.0
2008-11-28 21:42:00,1.8705,1.8707,1.8705,1.8707,10200000.0
2008-11-28 21:43:00,1.87065,1.8707,1.8705,1.8705,20200000.0
2008-11-28 21:44:00,1.8705,1.87075,1.8705,1.87075,20800000.0
2008-11-28 21:45:00,1.8706,1.8706,1.86925,1.8697,133300000.0
2008-11-28 21:46:00,1.8697,1.8697,1.8697,1.8697,108000000.0
2008-11-28 21:47:00,1.8697,1.86985,1.8697,1.8697,76000000.0
2008-11-28 21:48:00,1.8697,1.8697,1.8697,1.8697,24000000.0
2008-11-28 21:49:00,1.8697,1.87035,1.8697,1.87035,94000000.0
2008-11-28 21:50:00,1.86985,1.86985,1.86985,1.86985,3000000.0
2008-11-28 21:51:00,1.87,1.8702,1.86955,1.8697,72600000.0
2008-11-28 21:52:00,1.86975,1.86975,1.86975,1.86975,6000000.0
2008-11-28 21:53:00,1.8699,1.87005,1.86895,1.86895,225699997.0
2008-11-28 21:54:00,1.8697,1.8697,1.8697,1.8697,64000000.0
2008-11-28 21:55:00,1.8697,1.8697,1.8697,1.8697,40000000.0
2008-11-28 21:56:00,1.8697,1.871,1.8697,1.87025,45600000.0
2008-11-28 21:57:00,1.87025,1.87045,1.86965,1.86975,62600000.0
2008-11-28 21:58:00,1.8699,1.87075,1.8695,1.8695,69400000.0
2008-11-28 21:59:00,1.8695,1.8695,1.8695,1.8695,22400000.0
2008-11-28 22:00:00,1.8695,1.8695,1.8695,1.8695,35200000.0
2008-11-28 22:01:00,1.8695,1.8695,1.8695,1.8695,3200000.0
2008-11-28 22:02:00,1.8695,1.8695,1.8695,1.8695,9600000.0
2008-11-28 22:03:00,1.8695,1.8695,1.8693,1.8695,41600000.0
2008-11-28 22:04:00,1.8695,1.86955,1.8695,1.86955,22200000.0
2008-11-28 22:05:00,1.8695,1.8695,1.8695,1.8695,11200000.0
2008-11-28 22:06:00,1.86828,1.86924,1.8681,1.86915,944000000.0
2008-11-28 22:07:00,1.8695,1.8699,1.8695,1.86985,53000000.0
2008-11-28 22:08:00,1.86975,1.8699,1.86945,1.86985,154200000.0
2008-11-28 22:09:00,1.86965,1.8699,1.8694,1.86975,119000000.0
2008-11-28 22:10:00,1.86965,1.86985,1.8694,1.86985,114400000.0
2008-11-28 22:11:00,1.86995,1.87055,1.8694,1.8703,58400000.0
2008-11-28 22:12:00,1.8702,1.8702,1.86995,1.87005,64600000.0
2008-11-28 22:13:00,1.8701,1.8702,1.87,1.87,36400000.0
2008-11-28 22:14:00,1.87005,1.87005,1.87,1.87005,33000000.0
2008-11-28 22:15:00,1.87,1.87005,1.87,1.87005,48000000.0
2008-11-28 22:16:00,1.87,1.8702,1.87,1.8702,41000000.0
2008-11-28 22:17:00,1.8702,1.87085,1.8702,1.8706,84800000.0
2008-11-28 22:18:00,1.8706,1.87135,1.8706,1.8713,90000000.0
2008-11-28 22:19:00,1.87125,1.87145,1.87125,1.87145,34800000.0
2008-11-28 22:20:00,1.87165,1.87185,1.8713,1.8713,188200000.0
2008-11-28 22:21:00,1.8713,1.8714,1.8695,1.8701,768000010.0
2008-11-28 22:22:00,1.8704,1.8707,1.8704,1.8707,15600000.0
2008-11-28 22:23:00,1.8706,1.8707,1.87055,1.8707,29600000.0
2008-11-28 22:24:00,1.86999,1.8707,1.86983,1.87,115400000.0
2008-11-28 22:25:00,1.8708,1.8708,1.8708,1.8708,3000000.0
2008-11-28 22:26:00,1.8708,1.87085,1.8708,1.87085,9400000.0
2008-11-28 22:27:00,1.87095,1.87095,1.87005,1.87055,65600000.0
2008-11-28 22:28:00,1.87055,1.87055,1.87055,1.87055,6000000.0
2008-11-28 22:29:00,1.8704,1.8706,1.87035,1.8706,40800000.0
2008-11-28 22:30:00,1.8706,1.8706,1.8702,1.8702,33000000.0
2008-11-28 22:31:00,1.86939,1.86987,1.86933,1.8697,122000000.0
2008-11-28 22:32:00,1.8703,1.8707,1.8702,1.8702,24400000.0
2008-11-28 22:33:00,1.8702,1.8702,1.8702,1.8702,40000000.0
2008-11-28 22:34:00,1.8702,1.87035,1.8702,1.87035,28000000.0
2008-11-28 22:35:00,1.8702,1.87055,1.8702,1.87055,34000000.0
2008-11-28 22:36:00,1.8708,1.8708,1.87055,1.87055,21000000.0
2008-11-28 22:37:00,1.87055,1.87055,1.8705,1.8705,24000000.0
2008-11-28 22:38:00,1.8705,1.8709,1.8705,1.8705,21000000.0
2008-11-28 22:39:00,1.8703,1.8706,1.8703,1.8706,70400000.0
2008-11-28 22:40:00,1.8706,1.8708,1.87045,1.87045,51200000.0
2008-11-28 22:41:00,1.87045,1.87045,1.8702,1.8703,506000000.0
2008-11-28 22:42:00,1.8703,1.8703,1.86965,1.86965,302200000.0
2008-11-28 22:43:00,1.86955,1.86975,1.86955,1.8697,38000000.0
2008-11-28 22:44:00,1.8697,1.86995,1.86965,1.86965,35000000.0
2008-11-28 22:45:00,1.86965,1.8697,1.86965,1.8697,12600000.0
2008-11-28 22:46:00,1.86975,1.87075,1.86975,1.87065,43800000.0
2008-11-28 22:47:00,1.8706,1.87065,1.8704,1.8704,187400000.0
2008-11-28 22:48:00,1.87055,1.8707,1.8699,1.87,300600000.0
2008-11-28 22:49:00,1.87,1.87,1.87,1.87,208000000.0
2008-11-28 22:50:00,1.87,1.87,1.87,1.87,272000000.0
2008-11-28 22:51:00,1.87,1.87,1.87,1.87,536000000.0
2008-11-28 22:52:00,1.8694,1.86961,1.86926,1.86935,33600000.0
2008-11-28 22:53:00,1.87,1.87,1.87,1.87,80000000.0
2008-11-28 22:54:00,1.87,1.8701,1.87,1.8701,73400000.0
2008-11-28 22:55:00,1.8702,1.87045,1.8702,1.8703,56800000.0
2008-11-28 22:56:00,1.8704,1.8704,1.87025,1.87025,38000000.0
2008-11-28 22:57:00,1.87015,1.87055,1.87015,1.8704,29600000.0
2008-11-28 22:58:00,1.8704,1.8706,1.8704,1.8706,44800000.0
2008-11-28 22:59:00,1.8707,1.8707,1.8699,1.8702,408600000.0
2008-11-28 23:00:00,1.86935,1.86955,1.86905,1.86925,86200000.0
2008-11-28 23:01:00,1.86965,1.86965,1.8691,1.8692,163400000.0
2008-11-28 23:02:00,1.86875,1.8693,1.86875,1.8693,446399998.0
2008-11-28 23:03:00,1.8693,1.86945,1.8693,1.86945,167800003.0
2008-11-28 23:04:00,1.8695,1.86955,1.8693,1.86935,226399998.0
2008-11-28 23:05:00,1.86945,1.8695,1.8693,1.8693,304000000.0
2008-11-28 23:06:00,1.8693,1.8693,1.8693,1.8693,648000000.0
2008-11-28 23:07:00,1.8693,1.8693,1.868,1.8682,433000000.0
2008-11-28 23:08:00,1.8682,1.8682,1.8678,1.8678,106800000.0
2008-11-28 23:09:00,1.8681,1.86875,1.8667,1.86875,125800000.0
2008-11-28 23:10:00,1.86885,1.8689,1.8685,1.8688,127600000.0
2008-11-28 23:11:00,1.8687,1.8687,1.8687,1.8687,55800000.0
2008-11-28 23:12:00,1.8687,1.8687,1.8687,1.8687,110200000.0
2008-11-28 23:13:00,1.8687,1.8687,1.8687,1.8687,32000000.0
2008-11-28 23:14:00,1.8687,1.8689,1.8687,1.8687,68400000.0
2008-11-28 23:15:00,1.8687,1.86885,1.8687,1.8687,153400000.0
2008-11-28 23:16:00,1.86875,1.8688,1.86875,1.8688,6400000.0
2008-11-28 23:17:00,1.86875,1.8688,1.8687,1.8687,91000000.0
2008-11-28 23:18:00,1.8687,1.8687,1.86715,1.86735,33000000.0
2008-11-28 23:19:00,1.86735,1.86755,1.86735,1.8675,132200000.0
2008-11-28 23:20:00,1.8675,1.8675,1.8675,1.8675,64000000.0
2008-11-28 23:21:00,1.86718,1.86744,1.86679,1.86688,184599998.0
2008-11-28 23:22:00,1.8676,1.8676,1.8676,1.8676,3200000.0
2008-11-28 23:23:00,1.86755,1.8681,1.86755,1.8679,70400000.0
2008-11-28 23:24:00,1.8679,1.8679,1.86735,1.8675,192000000.0
2008-11-28 23:25:00,1.8675,1.8675,1.86555,1.8664,228600000.0
2008-11-28 23:26:00,1.8667,1.86715,1.8667,1.8669,22200000.0
2008-11-28 23:27:00,1.86695,1.86724,1.86657,1.86724,102200004.0
2008-11-28 23:28:00,1.8669,1.8669,1.8669,1.8669,19200000.0
2008-11-28 23:29:00,1.8669,1.8669,1.8669,1.8669,240000000.0
2008-11-28 23:30:00,1.8669,1.8669,1.8667,1.8667,208000000.0
2008-11-28 23:31:00,1.8668,1.8669,1.86445,1.8669,635800000.0
2008-11-28 23:32:00,1.8666,1.8669,1.8664,1.8664,520000000.0
2008-11-28 23:33:00,1.8666,1.8668,1.86515,1.8668,1138500001.0
2008-11-28 23:34:00,1.86525,1.8669,1.86525,1.8666,429200000.0
2008-11-28 23:35:00,1.8668,1.8668,1.865,1.86575,519300001.0
2008-11-28 23:36:00,1.866,1.86605,1.8658,1.8658,185400000.0
2008-11-28 23:37:00,1.8658,1.8658,1.8658,1.8658,24000000.0
2008-11-28 23:38:00,1.8655,1.8655,1.86547,1.86547,3600000.0
2008-11-28 23:39:00,1.8657,1.8658,1.8657,1.8658,88000000.0
2008-11-28 23:40:00,1.8658,1.8658,1.8658,1.8658,32000000.0
2008-11-28 23:41:00,1.8658,1.8658,1.8657,1.8658,184000000.0
2008-11-28 23:42:00,1.8658,1.8658,1.8658,1.8658,24000000.0
2008-11-28 23:43:00,1.8658,1.8663,1.8658,1.8663,67800000.0
2008-11-28 23:44:00,1.8663,1.8663,1.8657,1.8658,111800000.0
2008-11-28 23:45:00,1.8658,1.86655,1.8658,1.8664,98200000.0
2008-11-28 23:46:00,1.86585,1.8664,1.86585,1.8661,185800000.0
2008-11-28 23:47:00,1.8661,1.8664,1.866,1.8661,142400000.0
2008-11-28 23:48:00,1.86625,1.8664,1.866,1.8661,104000000.0
2008-11-28 23:49:00,1.8661,1.8665,1.8661,1.86635,77000000.0
2008-11-28 23:50:00,1.8664,1.86705,1.8664,1.86705,56400000.0
2008-11-28 23:51:00,1.86705,1.8683,1.86705,1.8676,161400000.0
2008-11-28 23:52:00,1.8683,1.8685,1.86715,1.8676,9600000.0
2008-11-28 23:53:00,1.86785,1.8685,1.8668,1.867,160000000.0
2008-11-28 23:54:00,1.8671,1.8671,1.8668,1.8668,140800000.0
2008-11-28 23:55:00,1.8664,1.8664,1.8664,1.8664,40000000.0
2008-11-28 23:56:00,1.86665,1.86665,1.86495,1.86495,401599994.0
2008-11-28 23:57:00,1.86515,1.8667,1.86385,1.8648,393599985.0
2008-11-28 23:58:00,1.86505,1.866,1.86395,1.8641,1886399925.0
2008-11-28 23:59:00,1.8647,1.86635,1.8634,1.8634,99199997.0
2008-12-01 00:00:00,1.86281,1.86416,1.86281,1.86393,253200000.0
2008-12-01 00:01:00,1.86312,1.86393,1.86301,1.86355,141200000.0
2008-12-01 00:02:00,1.8634,1.86388,1.8634,1.86359,191000000.0
2008-12-01 00:03:00,1.8637,1.8637,1.8637,1.8637,1000000.0
2008-12-01 00:04:00,1.86375,1.864,1.86375,1.864,15000000.0
2008-12-01 00:05:00,1.86425,1.8644,1.86305,1.86395,14600000.0
2008-12-01 00:06:00,1.8641,1.8641,1.86395,1.86395,3000000.0
2008-12-01 00:07:00,1.864,1.864,1.86385,1.86395,9000000.0
2008-12-01 00:08:00,1.86395,1.8649,1.8639,1.86455,17000000.0
2008-12-01 00:09:00,1.86455,1.86455,1.86455,1.86455,4000000.0
2008-12-01 00:10:00,1.86455,1.86455,1.86455,1.86455,1000000.0
2008-12-01 00:11:00,1.86455,1.8646,1.8645,1.8646,8000000.0
2008-12-01 00:12:00,1.86455,1.8646,1.86455,1.8646,2000000.0
2008-12-01 00:13:00,1.8626,1.8642,1.8626,1.8641,6200000.0
2008-12-01 00:14:00,1.86445,1.8647,1.86445,1.8647,3000000.0
2008-12-01 00:15:00,1.8637,1.8639,1.8637,1.8639,6000000.0
2008-12-01 00:16:00,1.86447,1.86467,1.86431,1.86448,34400000.0
2008-12-01 00:17:00,1.86447,1.8645,1.86431,1.86431,20200000.0
2008-12-01 00:18:00,1.86405,1.86525,1.86405,1.86525,12000000.0
2008-12-01 00:19:00,1.86535,1.8665,1.86535,1.86585,27600000.0
2008-12-01 00:20:00,1.8657,1.8668,1.86535,1.8661,23000000.0
2008-12-01 00:21:00,1.86615,1.86615,1.8661,1.86615,3000000.0
2008-12-01 00:22:00,1.865,1.86635,1.865,1.86635,6200000.0
2008-12-01 00:23:00,1.8664,1.86705,1.8664,1.867,11000000.0
2008-12-01 00:24:00,1.86695,1.8677,1.86695,1.8677,18000000.0
2008-12-01 00:25:00,1.8679,1.86795,1.8676,1.8679,22600000.0
2008-12-01 00:26:00,1.86775,1.86795,1.8673,1.86775,22000000.0
2008-12-01 00:27:00,1.86715,1.86715,1.86715,1.86715,1200000.0
2008-12-01 00:28:00,1.86745,1.86775,1.86725,1.86775,5200000.0
2008-12-01 00:29:00,1.8678,1.86815,1.86755,1.86815,12000000.0
2008-12-01 00:30:00,1.8678,1.86825,1.8678,1.86825,3200000.0
2008-12-01 00:31:00,1.8683,1.86885,1.86825,1.86885,13000000.0
2008-12-01 00:32:00,1.8691,1.8695,1.86835,1.8686,19000000.0
2008-12-01 00:33:00,1.86855,1.8686,1.86855,1.8686,2000000.0
2008-12-01 00:34:00,1.8686,1.86865,1.86855,1.8686,10000000.0
2008-12-01 00:35:00,1.86849,1.86849,1.86818,1.8683,202799998.0
2008-12-01 00:36:00,1.86775,1.86845,1.86775,1.86845,2200000.0
2008-12-01 00:37:00,1.86845,1.86845,1.8674,1.8683,19800000.0
2008-12-01 00:38:00,1.86775,1.86795,1.86775,1.86785,6200000.0
2008-12-01 00:39:00,1.86805,1.86835,1.86805,1.86805,6000000.0
2008-12-01 00:40:00,1.8682,1.8682,1.8677,1.868,13800000.0
2008-12-01 00:41:00,1.8678,1.8678,1.8678,1.8678,1000000.0
2008-12-01 00:42:00,1.8677,1.8678,1.8677,1.86775,3200000.0
2008-12-01 00:43:00,1.86775,1.86775,1.8677,1.86775,3200000.0
2008-12-01 00:44:00,1.8677,1.86775,1.86745,1.86755,13600000.0
2008-12-01 00:45:00,1.86755,1.86875,1.86745,1.86845,20200000.0
2008-12-01 00:46:00,1.8685,1.8688,1.8679,1.8679,15000000.0
2008-12-01 00:47:00,1.8679,1.86805,1.8679,1.86805,3000000.0
2008-12-01 00:48:00,1.8666,1.86775,1.8666,1.8677,5200000.0
2008-12-01 00:49:00,1.868,1.868,1.86795,1.86795,3000000.0
2008-12-01 00:50:00,1.86805,1.8683,1.868,1.868,16000000.0
2008-12-01 00:51:00,1.868,1.868,1.868,1.868,3000000.0
2008-12-01 00:52:00,1.86715,1.8673,1.86715,1.8673,6400000.0
2008-12-01 00:53:00,1.86785,1.8683,1.86785,1.8681,10000000.0
2008-12-01 00:54:00,1.8684,1.86855,1.8684,1.8685,3000000.0
2008-12-01 00:55:00,1.8685,1.8685,1.86825,1.8683,14000000.0
2008-12-01 00:56:00,1.86845,1.8686,1.86845,1.86855,7000000.0
2008-12-01 00:57:00,1.86855,1.86865,1.86855,1.86865,3000000.0
2008-12-01 00:58:00,1.86865,1.86865,1.86865,1.86865,3000000.0
2008-12-01 00:59:00,1.8675,1.8675,1.8675,1.8675,3200000.0
2008-12-01 01:00:00,1.86845,1.86965,1.8677,1.868,8000000.0
2008-12-01 01:01:00,1.868,1.8681,1.86775,1.86775,7000000.0
2008-12-01 01:02:00,1.86745,1.86785,1.86745,1.86785,8200000.0
2008-12-01 01:03:00,1.8678,1.8684,1.86775,1.86775,7000000.0
2008-12-01 01:04:00,1.86815,1.86865,1.8679,1.86865,21000000.0
2008-12-01 01:05:00,1.8682,1.8685,1.8682,1.8685,3000000.0
2008-12-01 01:06:00,1.86775,1.86775,1.86775,1.86775,8000000.0
2008-12-01 01:07:00,1.8678,1.8687,1.8676,1.8686,46400000.0
2008-12-01 01:08:00,1.86815,1.86815,1.8675,1.86775,47600000.0
2008-12-01 01:09:00,1.8674,1.8675,1.8669,1.867,14400000.0
2008-12-01 01:10:00,1.8671,1.8671,1.86705,1.86705,2000000.0
2008-12-01 01:11:00,1.86715,1.86725,1.8668,1.8669,143200000.0
2008-12-01 01:12:00,1.8669,1.86695,1.8669,1.8669,23400000.0
2008-12-01 01:13:00,1.8669,1.8669,1.8663,1.8668,116400000.0
2008-12-01 01:14:00,1.8669,1.867,1.8663,1.8668,60600000.0
2008-12-01 01:15:00,1.8668,1.867,1.8665,1.8669,73000000.0
2008-12-01 01:16:00,1.8669,1.86725,1.8669,1.86725,57800000.0
2008-12-01 01:17:00,1.8674,1.8674,1.86675,1.8669,119000000.0
2008-12-01 01:18:00,1.8669,1.8669,1.8669,1.8669,28800000.0
2008-12-01 01:19:00,1.8669,1.8669,1.8669,1.8669,35200000.0
2008-12-01 01:20:00,1.8669,1.867,1.8669,1.867,28800000.0
2008-12-01 01:21:00,1.8669,1.8669,1.8669,1.8669,25600000.0
2008-12-01 01:22:00,1.8669,1.8669,1.8669,1.8669,28800000.0
2008-12-01 01:23:00,1.8669,1.8669,1.8669,1.8669,25600000.0
2008-12-01 01:24:00,1.8669,1.867,1.8669,1.8669,19200000.0
2008-12-01 01:25:00,1.8669,1.8669,1.8669,1.8669,38800000.0
2008-12-01 01:26:00,1.8669,1.867,1.8669,1.8669,42400000.0
2008-12-01 01:27:00,1.8669,1.867,1.866,1.866,17000000.0
2008-12-01 01:28:00,1.8661,1.86635,1.8661,1.86615,18000000.0
2008-12-01 01:29:00,1.8661,1.8662,1.86405,1.8644,205200000.0
2008-12-01 01:30:00,1.8644,1.86475,1.8641,1.8647,18600000.0
2008-12-01 01:31:00,1.8647,1.8648,1.8643,1.86455,12000000.0
2008-12-01 01:32:00,1.86455,1.86495,1.86445,1.86495,67000000.0
2008-12-01 01:33:00,1.86535,1.8657,1.86395,1.8647,71200000.0
2008-12-01 01:34:00,1.8646,1.8656,1.86385,1.8656,44900000.0
2008-12-01 01:35:00,1.86495,1.8662,1.86495,1.866,27000000.0
2008-12-01 01:36:00,1.866,1.86615,1.86515,1.8652,42800000.0
2008-12-01 01:37:00,1.8652,1.8655,1.8652,1.8653,44800000.0
2008-12-01 01:38:00,1.8652,1.86535,1.8652,1.8652,41000000.0
2008-12-01 01:39:00,1.8652,1.8653,1.8652,1.8653,20400000.0
2008-12-01 01:40:00,1.8653,1.86585,1.86525,1.86585,10000000.0
2008-12-01 01:41:00,1.8657,1.86575,1.86535,1.8654,26000000.0
2008-12-01 01:42:00,1.8654,1.86585,1.8654,1.86555,27000000.0
2008-12-01 01:43:00,1.8655,1.8657,1.86525,1.86525,25600000.0
2008-12-01 01:44:00,1.8652,1.86545,1.8652,1.86545,31600000.0
2008-12-01 01:45:00,1.86555,1.86585,1.86515,1.86565,23000000.0
2008-12-01 01:46:00,1.8657,1.86635,1.86565,1.8662,22000000.0
2008-12-01 01:47:00,1.8662,1.8665,1.86555,1.8664,37000000.0
2008-12-01 01:48:00,1.86635,1.86635,1.86565,1.86595,40000000.0
2008-12-01 01:49:00,1.866,1.8664,1.86567,1.8664,58600000.0
2008-12-01 01:50:00,1.86635,1.8671,1.86585,1.86585,49600000.0
2008-12-01 01:51:00,1.8658,1.86595,1.8657,1.8658,12000000.0
2008-12-01 01:52:00,1.86575,1.8659,1.8657,1.8659,7000000.0
2008-12-01 01:53:00,1.8655,1.86575,1.86545,1.86575,20200000.0
2008-12-01 01:54:00,1.8657,1.86575,1.86545,1.8656,9000000.0
2008-12-01 01:55:00,1.86555,1.86575,1.86525,1.86525,42000000.0
2008-12-01 01:56:00,1.86525,1.86525,1.86485,1.86495,21200000.0
2008-12-01 01:57:00,1.86495,1.865,1.86495,1.86495,18200000.0
2008-12-01 01:58:00,1.86495,1.86555,1.8639,1.8639,214800000.0
2008-12-01 01:59:00,1.8639,1.86415,1.8607,1.86085,426600000.0
2008-12-01 02:00:00,1.86035,1.8611,1.85905,1.86105,357200000.0
2008-12-01 02:01:00,1.86115,1.86155,1.861,1.86155,20000000.0
2008-12-01 02:02:00,1.8616,1.8625,1.86145,1.862,288000000.0
2008-12-01 02:03:00,1.862,1.86295,1.862,1.8626,283600000.0
2008-12-01 02:04:00,1.86275,1.86285,1.8621,1.8622,181400000.0
2008-12-01 02:05:00,1.8622,1.8625,1.8622,1.8624,218200000.0
2008-12-01 02:06:00,1.86055,1.86135,1.86055,1.86095,69000000.0
2008-12-01 02:07:00,1.86085,1.86105,1.86045,1.86045,12200000.0
2008-12-01 02:08:00,1.86055,1.8611,1.86035,1.86035,30200000.0
2008-12-01 02:09:00,1.8608,1.8611,1.86035,1.86085,47200000.0
2008-12-01 02:10:00,1.86115,1.86115,1.861,1.861,7000000.0
2008-12-01 02:11:00,1.86095,1.8612,1.8606,1.8606,48600000.0
2008-12-01 02:12:00,1.8606,1.861,1.8605,1.86095,114200000.0
2008-12-01 02:13:00,1.86075,1.86095,1.8605,1.8606,98400000.0
2008-12-01 02:14:00,1.8606,1.8606,1.8606,1.8606,217600000.0
2008-12-01 02:15:00,1.8606,1.8606,1.85965,1.85965,121600000.0
2008-12-01 02:16:00,1.85965,1.8598,1.8595,1.8595,66800000.0
2008-12-01 02:17:00,1.8595,1.8595,1.8595,1.8595,120000000.0
2008-12-01 02:18:00,1.8595,1.8595,1.8595,1.8595,96000000.0
2008-12-01 02:19:00,1.8595,1.8595,1.85825,1.85825,112000000.0
2008-12-01 02:20:00,1.85825,1.8583,1.85765,1.85765,182200000.0
2008-12-01 02:21:00,1.8578,1.8585,1.8578,1.8581,205400000.0
2008-12-01 02:22:00,1.8581,1.85825,1.8581,1.8581,65200000.0
2008-12-01 02:23:00,1.8581,1.8581,1.8581,1.8581,54200000.0
2008-12-01 02:24:00,1.8581,1.8581,1.8581,1.8581,56000000.0
2008-12-01 02:25:00,1.8586,1.8588,1.8582,1.85825,46000000.0
2008-12-01 02:26:00,1.8583,1.85905,1.8583,1.85905,57800000.0
2008-12-01 02:27:00,1.8597,1.8597,1.85875,1.859,140000000.0
2008-12-01 02:28:00,1.859,1.859,1.8582,1.8582,56000000.0
2008-12-01 02:29:00,1.8582,1.85825,1.8582,1.8582,51000000.0
2008-12-01 02:30:00,1.8582,1.8582,1.8582,1.8582,312000000.0
2008-12-01 02:31:00,1.8568,1.85735,1.85675,1.85675,92600000.0
2008-12-01 02:32:00,1.85665,1.8574,1.8565,1.8574,98800000.0
2008-12-01 02:33:00,1.8574,1.85745,1.8574,1.8574,113600000.0
2008-12-01 02:34:00,1.8576,1.8579,1.8576,1.8579,9200000.0
2008-12-01 02:35:00,1.85725,1.8576,1.85725,1.8574,40000000.0
2008-12-01 02:36:00,1.8574,1.8574,1.8574,1.8574,48000000.0
2008-12-01 02:37:00,1.8574,1.8574,1.8561,1.85615,92600000.0
2008-12-01 02:38:00,1.85615,1.85615,1.85605,1.8561,31800000.0
2008-12-01 02:39:00,1.8561,1.85625,1.856,1.8561,23800000.0
2008-12-01 02:40:00,1.8562,1.8571,1.85615,1.85685,52000000.0
2008-12-01 02:41:00,1.85705,1.85705,1.8563,1.8564,9600000.0
2008-12-01 02:42:00,1.85645,1.85645,1.85575,1.8561,39800000.0
2008-12-01 02:43:00,1.8561,1.8566,1.8561,1.8565,59800000.0
2008-12-01 02:44:00,1.85655,1.85655,1.85565,1.8561,148800000.0
2008-12-01 02:45:00,1.85565,1.8564,1.8555,1.8558,85800000.0
2008-12-01 02:46:00,1.85585,1.8559,1.85585,1.8559,19200000.0
2008-12-01 02:47:00,1.8557,1.8558,1.85565,1.85575,73800000.0
2008-12-01 02:48:00,1.8557,1.85645,1.85565,1.8563,191000000.0
2008-12-01 02:49:00,1.85625,1.85645,1.8561,1.8561,68400000.0
2008-12-01 02:50:00,1.8561,1.8561,1.8559,1.8559,31200000.0
2008-12-01 02:51:00,1.8559,1.856,1.8559,1.85595,59600000.0
2008-12-01 02:52:00,1.856,1.8562,1.8559,1.8561,258400000.0
2008-12-01 02:53:00,1.856,1.85665,1.856,1.85665,138200001.0
2008-12-01 02:54:00,1.8568,1.85805,1.8565,1.85805,183000000.0
2008-12-01 02:55:00,1.85825,1.85855,1.8576,1.8581,313000000.0
2008-12-01 02:56:00,1.85805,1.85825,1.8576,1.8577,1117599999.0
2008-12-01 02:57:00,1.8577,1.85785,1.8576,1.8577,1376600002.0
2008-12-01 02:58:00,1.8577,1.8577,1.8551,1.85625,826000000.0
2008-12-01 02:59:00,1.85605,1.85605,1.8559,1.8559,15800000.0
2008-12-01 03:00:00,1.8559,1.85595,1.85545,1.8557,58800000.0
2008-12-01 03:01:00,1.85575,1.8562,1.85565,1.85565,136000000.0
2008-12-01 03:02:00,1.8557,1.85645,1.8557,1.85615,149400000.0
2008-12-01 03:03:00,1.85615,1.85655,1.85585,1.856,789000000.0
2008-12-01 03:04:00,1.856,1.8567,1.856,1.8564,385600000.0
2008-12-01 03:05:00,1.8564,1.8564,1.8564,1.8564,144000000.0
2008-12-01 03:06:00,1.8564,1.8564,1.8564,1.8564,320000000.0
2008-12-01 03:07:00,1.8564,1.8564,1.8564,1.8564,896000000.0
2008-12-01 03:08:00,1.8564,1.8564,1.8564,1.8564,560000000.0
2008-12-01 03:09:00,1.8564,1.8564,1.8564,1.8564,384000000.0
2008-12-01 03:10:00,1.8564,1.8564,1.85585,1.8564,464000000.0
2008-12-01 03:11:00,1.8564,1.8564,1.8564,1.8564,640000000.0
2008-12-01 03:12:00,1.8564,1.8564,1.8564,1.8564,400000000.0
2008-12-01 03:13:00,1.8564,1.8565,1.8564,1.8564,81600000.0
2008-12-01 03:14:00,1.8564,1.8566,1.8564,1.8564,104400000.0
2008-12-01 03:15:00,1.8564,1.85725,1.85615,1.85665,102200000.0
2008-12-01 03:16:00,1.85665,1.85695,1.85665,1.8568,219200000.0
2008-12-01 03:17:00,1.8568,1.8569,1.8568,1.8568,107200000.0
2008-12-01 03:18:00,1.8568,1.8568,1.8568,1.8568,225600000.0
2008-12-01 03:19:00,1.8568,1.85745,1.85645,1.8568,178600000.0
2008-12-01 03:20:00,1.857,1.857,1.85625,1.85665,38400000.0
2008-12-01 03:21:00,1.85695,1.85715,1.855,1.85545,147200000.0
2008-12-01 03:22:00,1.85485,1.85585,1.85485,1.8553,96400000.0
2008-12-01 03:23:00,1.8553,1.85535,1.8543,1.85435,240000000.0
2008-12-01 03:24:00,1.8542,1.8542,1.85305,1.85365,225800000.0
2008-12-01 03:25:00,1.85365,1.8544,1.8532,1.8542,50800000.0
2008-12-01 03:26:00,1.8543,1.8544,1.8535,1.8535,352400000.0
2008-12-01 03:27:00,1.8535,1.85355,1.8534,1.8535,267399998.0
2008-12-01 03:28:00,1.8535,1.8535,1.8526,1.8526,15600000.0
2008-12-01 03:29:00,1.8526,1.85295,1.85205,1.8522,186200000.0
2008-12-01 03:30:00,1.85225,1.85275,1.85225,1.8523,415400002.0
2008-12-01 03:31:00,1.8523,1.85245,1.8523,1.8524,313600000.0
2008-12-01 03:32:00,1.8524,1.85285,1.8523,1.85285,190600000.0
2008-12-01 03:33:00,1.8529,1.85395,1.8527,1.85365,309800000.0
2008-12-01 03:34:00,1.85365,1.85425,1.8536,1.8539,28000000.0
2008-12-01 03:35:00,1.8541,1.8543,1.8539,1.85415,39600000.0
2008-12-01 03:36:00,1.8541,1.85505,1.8541,1.85505,49400000.0
2008-12-01 03:37:00,1.85495,1.85505,1.85395,1.8541,134000000.0
2008-12-01 03:38:00,1.85425,1.8548,1.854,1.8548,44200000.0
2008-12-01 03:39:00,1.8546,1.85495,1.8546,1.85495,81200000.0
2008-12-01 03:40:00,1.85495,1.85545,1.8523,1.8534,881800000.0
2008-12-01 03:41:00,1.854,1.8549,1.854,1.85485,168000000.0
2008-12-01 03:42:00,1.85485,1.85525,1.85485,1.855,155200000.0
2008-12-01 03:43:00,1.85472,1.85472,1.85396,1.85408,29600000.0
2008-12-01 03:44:00,1.85416,1.85455,1.85385,1.85442,42000000.0
2008-12-01 03:45:00,1.855,1.85525,1.855,1.8552,65600000.0
2008-12-01 03:46:00,1.85535,1.85535,1.8549,1.8549,9600000.0
2008-12-01 03:47:00,1.85515,1.8554,1.85515,1.8554,5800000.0
2008-12-01 03:48:00,1.85555,1.85555,1.85545,1.8555,19000000.0
2008-12-01 03:49:00,1.8555,1.8561,1.85535,1.85585,35800000.0
2008-12-01 03:50:00,1.856,1.8562,1.8556,1.85565,100400000.0
2008-12-01 03:51:00,1.8556,1.8559,1.8537,1.85585,110000000.0
2008-12-01 03:52:00,1.85495,1.85585,1.85495,1.85565,130600000.0
2008-12-01 03:53:00,1.8555,1.8556,1.8551,1.8551,228400000.0
2008-12-01 03:54:00,1.8551,1.8553,1.8551,1.8551,85800000.0
2008-12-01 03:55:00,1.8551,1.8551,1.8551,1.8551,16000000.0
2008-12-01 03:56:00,1.8551,1.8551,1.8551,1.8551,152000000.0
2008-12-01 03:57:00,1.8551,1.85585,1.8551,1.85585,153400000.0
2008-12-01 03:58:00,1.8558,1.8558,1.85525,1.8555,46800000.0
2008-12-01 03:59:00,1.85525,1.8553,1.85525,1.8553,19200000.0
2008-12-01 04:00:00,1.8553,1.8553,1.8553,1.8553,8000000.0
2008-12-01 04:01:00,1.8553,1.8553,1.8553,1.8553,25600000.0
2008-12-01 04:02:00,1.85535,1.85555,1.8552,1.85545,28000000.0
2008-12-01 04:03:00,1.8555,1.85555,1.8553,1.8553,125000000.0
2008-12-01 04:04:00,1.8553,1.8553,1.8553,1.8553,32000000.0
2008-12-01 04:05:00,1.8553,1.85545,1.8553,1.8554,147200000.0
2008-12-01 04:06:00,1.8554,1.8555,1.8554,1.85545,24000000.0
2008-12-01 04:07:00,1.85545,1.85545,1.85545,1.85545,18600000.0
2008-12-01 04:08:00,1.8555,1.8556,1.8555,1.85555,4200000.0
2008-12-01 04:09:00,1.8555,1.8555,1.85535,1.85535,8400000.0
2008-12-01 04:10:00,1.8553,1.8556,1.8553,1.8556,27200000.0
2008-12-01 04:11:00,1.8556,1.8556,1.85555,1.85555,3200000.0
2008-12-01 04:12:00,1.8551,1.8554,1.8551,1.85525,325000001.0
2008-12-01 04:13:00,1.8552,1.8555,1.8552,1.8555,92600000.0
2008-12-01 04:14:00,1.8555,1.85595,1.8554,1.8555,263800000.0
2008-12-01 04:15:00,1.8555,1.856,1.8554,1.8555,155400002.0
2008-12-01 04:16:00,1.85565,1.8562,1.8552,1.85575,111000001.0
2008-12-01 04:17:00,1.85595,1.8562,1.8555,1.8561,48600000.0
2008-12-01 04:18:00,1.85605,1.8561,1.8558,1.8559,7000000.0
2008-12-01 04:19:00,1.85585,1.85605,1.8558,1.856,17600000.0
2008-12-01 04:20:00,1.85605,1.8564,1.85555,1.85555,40400000.0
2008-12-01 04:21:00,1.8557,1.8559,1.8557,1.8559,19200000.0
2008-12-01 04:22:00,1.85575,1.856,1.8557,1.856,31200000.0
2008-12-01 04:23:00,1.8559,1.856,1.85575,1.856,15000000.0
2008-12-01 04:24:00,1.85605,1.85645,1.85575,1.85575,32800000.0
2008-12-01 04:25:00,1.85595,1.8563,1.8555,1.8562,28000000.0
2008-12-01 04:26:00,1.8559,1.8559,1.8559,1.8559,13800000.0
2008-12-01 04:27:00,1.8559,1.8559,1.8559,1.8559,1400000.0
2008-12-01 04:28:00,1.8561,1.8563,1.8561,1.8562,10000000.0
2008-12-01 04:29:00,1.85625,1.8567,1.85525,1.856,76000001.0
2008-12-01 04:30:00,1.8561,1.85625,1.8561,1.85625,99000000.0
2008-12-01 04:31:00,1.8561,1.8561,1.8561,1.8561,16000000.0
2008-12-01 04:32:00,1.8561,1.85635,1.8561,1.8561,41400002.0
2008-12-01 04:33:00,1.8561,1.8561,1.8561,1.8561,16000000.0
2008-12-01 04:34:00,1.8561,1.8561,1.8561,1.8561,128000000.0
2008-12-01 04:35:00,1.8561,1.8561,1.8561,1.8561,80000000.0
2008-12-01 04:36:00,1.85563,1.85585,1.8556,1.85569,7000000.0
2008-12-01 04:37:00,1.8561,1.8561,1.8561,1.8561,160000000.0
2008-12-01 04:38:00,1.8561,1.8561,1.8561,1.8561,96000000.0
2008-12-01 04:39:00,1.8561,1.8561,1.8561,1.8561,80000000.0
2008-12-01 04:40:00,1.8561,1.8561,1.8561,1.8561,144000000.0
2008-12-01 04:41:00,1.8561,1.8561,1.8541,1.8546,454600000.0
2008-12-01 04:42:00,1.8546,1.85485,1.8546,1.85485,52400000.0
2008-12-01 04:43:00,1.855,1.8552,1.855,1.8552,8000000.0
2008-12-01 04:44:00,1.8552,1.8552,1.85495,1.8552,18000000.0
2008-12-01 04:45:00,1.85525,1.85535,1.8549,1.8549,17200000.0
2008-12-01 04:46:00,1.85485,1.8552,1.85485,1.85515,11400000.0
2008-12-01 04:47:00,1.85515,1.8552,1.85515,1.85515,16000000.0
2008-12-01 04:48:00,1.85515,1.85545,1.85515,1.8553,71400000.0
2008-12-01 04:49:00,1.8553,1.8556,1.8548,1.8555,40400000.0
2008-12-01 04:50:00,1.8555,1.8558,1.8555,1.8555,113800000.0
2008-12-01 04:51:00,1.8555,1.85565,1.8555,1.85565,19000000.0
2008-12-01 04:52:00,1.8557,1.856,1.8556,1.8556,10800000.0
2008-12-01 04:53:00,1.85585,1.85625,1.85585,1.85625,8000000.0
2008-12-01 04:54:00,1.8561,1.8564,1.8561,1.8564,4000000.0
2008-12-01 04:55:00,1.85635,1.8565,1.8562,1.8563,97400000.0
2008-12-01 04:56:00,1.8563,1.8563,1.8562,1.8563,10200000.0
2008-12-01 04:57:00,1.8563,1.8568,1.8562,1.8567,23200000.0
2008-12-01 04:58:00,1.8569,1.8573,1.8568,1.8573,22400000.0
2008-12-01 04:59:00,1.85675,1.8569,1.85675,1.8569,80000000.0
2008-12-01 05:00:00,1.8569,1.8571,1.8569,1.8569,370799998.0
2008-12-01 05:01:00,1.8569,1.8569,1.8569,1.8569,161599998.0
2008-12-01 05:02:00,1.8569,1.8569,1.8569,1.8569,321599998.0
2008-12-01 05:03:00,1.8569,1.8569,1.8569,1.8569,40000000.0
2008-12-01 05:04:00,1.8569,1.8569,1.8569,1.8569,80000000.0
2008-12-01 05:05:00,1.8569,1.857,1.8569,1.85695,162800001.0
2008-12-01 05:06:00,1.8569,1.8569,1.8569,1.8569,240200001.0
2008-12-01 05:07:00,1.8569,1.8569,1.8564,1.8569,1080000000.0
2008-12-01 05:08:00,1.8569,1.8569,1.8569,1.8569,560000000.0
2008-12-01 05:09:00,1.8569,1.8569,1.8569,1.8569,120000000.0
2008-12-01 05:10:00,1.8569,1.8569,1.8569,1.8569,40000000.0
2008-12-01 05:11:00,1.8569,1.8569,1.8569,1.8569,80000000.0
2008-12-01 05:12:00,1.8569,1.8569,1.8569,1.8569,240000000.0
2008-12-01 05:13:00,1.8569,1.8569,1.8568,1.8569,368000000.0
2008-12-01 05:14:00,1.8569,1.8569,1.85605,1.8569,504000000.0
2008-12-01 05:15:00,1.8569,1.8569,1.8569,1.8569,840000000.0
2008-12-01 05:16:00,1.8569,1.8569,1.8569,1.8569,40000000.0
2008-12-01 05:17:00,1.8569,1.85715,1.8569,1.85705,163200001.0
2008-12-01 05:18:00,1.8571,1.8571,1.85705,1.85705,2000000.0
2008-12-01 05:19:00,1.85725,1.85725,1.85725,1.85725,2000000.0
2008-12-01 05:20:00,1.8574,1.8578,1.85735,1.85765,23400000.0
2008-12-01 05:21:00,1.8577,1.8577,1.85745,1.85745,17400000.0
2008-12-01 05:22:00,1.8577,1.8577,1.85735,1.8575,10000000.0
2008-12-01 05:23:00,1.85755,1.85775,1.8574,1.8576,51200000.0
2008-12-01 05:24:00,1.8576,1.8578,1.8576,1.8577,22600000.0
2008-12-01 05:25:00,1.8576,1.85765,1.8574,1.8574,107600000.0
2008-12-01 05:26:00,1.8574,1.8574,1.8572,1.8574,185600000.0
2008-12-01 05:27:00,1.8574,1.8574,1.8572,1.8573,185600000.0
2008-12-01 05:28:00,1.8573,1.8574,1.8572,1.8572,92800000.0
2008-12-01 05:29:00,1.8574,1.8574,1.8573,1.8574,96000000.0
2008-12-01 05:30:00,1.8574,1.8574,1.8574,1.8574,67200000.0
2008-12-01 05:31:00,1.8574,1.8574,1.8574,1.8574,28800000.0
2008-12-01 05:32:00,1.8574,1.8574,1.8574,1.8574,28800000.0
2008-12-01 05:33:00,1.8574,1.8574,1.8574,1.8574,67200000.0
2008-12-01 05:34:00,1.85755,1.85755,1.8574,1.8574,29800000.0
2008-12-01 05:35:00,1.8574,1.8574,1.8563,1.85635,82400000.0
2008-12-01 05:36:00,1.8564,1.8566,1.85595,1.8561,30000000.0
2008-12-01 05:37:00,1.8561,1.8561,1.8561,1.8561,6600000.0
2008-12-01 05:38:00,1.8563,1.8571,1.85615,1.8571,72800000.0
2008-12-01 05:39:00,1.85705,1.8574,1.85695,1.8573,64600000.0
2008-12-01 05:40:00,1.85715,1.85765,1.8571,1.85735,58200000.0
2008-12-01 05:41:00,1.85695,1.8571,1.85635,1.85635,95400000.0
2008-12-01 05:42:00,1.85625,1.85625,1.856,1.85605,71200000.0
2008-12-01 05:43:00,1.856,1.8568,1.8556,1.8561,43000000.0
2008-12-01 05:44:00,1.85615,1.8564,1.8561,1.8562,14200000.0
2008-12-01 05:45:00,1.8562,1.85655,1.85615,1.85625,40600000.0
2008-12-01 05:46:00,1.8563,1.8564,1.8562,1.8562,8000000.0
2008-12-01 05:47:00,1.85625,1.85655,1.8562,1.85655,7600000.0
2008-12-01 05:48:00,1.85634,1.85644,1.85573,1.85573,165000000.0
2008-12-01 05:49:00,1.8567,1.8568,1.8561,1.85615,112200000.0
2008-12-01 05:50:00,1.8561,1.8569,1.85595,1.85615,118600000.0
2008-12-01 05:51:00,1.8561,1.85615,1.8561,1.85615,3800000.0
2008-12-01 05:52:00,1.8561,1.8564,1.856,1.8562,29800000.0
2008-12-01 05:53:00,1.85625,1.85635,1.85625,1.85635,2000000.0
2008-12-01 05:54:00,1.8562,1.8563,1.8561,1.85615,15200000.0
2008-12-01 05:55:00,1.85615,1.85615,1.856,1.856,22600000.0
2008-12-01 05:56:00,1.85552,1.85571,1.8553,1.85552,201600000.0
2008-12-01 05:57:00,1.85531,1.85565,1.85519,1.85565,133600000.0
2008-12-01 05:58:00,1.85605,1.85605,1.856,1.85605,10200000.0
2008-12-01 05:59:00,1.856,1.856,1.856,1.856,8200000.0
2008-12-01 06:00:00,1.856,1.856,1.856,1.856,16200000.0
2008-12-01 06:01:00,1.8563,1.8563,1.85585,1.856,36600000.0
2008-12-01 06:02:00,1.856,1.856,1.856,1.856,40400000.0
2008-12-01 06:03:00,1.856,1.856,1.8558,1.856,232000000.0
2008-12-01 06:04:00,1.856,1.856,1.856,1.856,72000000.0
2008-12-01 06:05:00,1.856,1.856,1.856,1.856,80400000.0
2008-12-01 06:06:00,1.856,1.8563,1.856,1.8561,41600000.0
2008-12-01 06:07:00,1.85605,1.8562,1.85605,1.8562,4600000.0
2008-12-01 06:08:00,1.85595,1.8561,1.85595,1.8561,9200000.0
2008-12-01 06:09:00,1.85615,1.8568,1.85615,1.8566,33400000.0
2008-12-01 06:10:00,1.85645,1.857,1.8562,1.85625,29000000.0
2008-12-01 06:11:00,1.85625,1.85685,1.8562,1.85625,31800000.0
2008-12-01 06:12:00,1.85625,1.85625,1.85625,1.85625,9600000.0
2008-12-01 06:13:00,1.8562,1.8562,1.8562,1.8562,32000000.0
2008-12-01 06:14:00,1.85645,1.8566,1.85595,1.8565,27400000.0
2008-12-01 06:15:00,1.85645,1.8565,1.85645,1.8565,2000000.0
2008-12-01 06:16:00,1.8566,1.8566,1.8565,1.8565,2600000.0
2008-12-01 06:17:00,1.8566,1.85665,1.8565,1.8565,5400000.0
2008-12-01 06:18:00,1.8566,1.85705,1.8562,1.8563,134400000.0
2008-12-01 06:19:00,1.8563,1.85745,1.8563,1.8573,92000000.0
2008-12-01 06:20:00,1.85705,1.8577,1.85665,1.8568,104800000.0
2008-12-01 06:21:00,1.85613,1.85635,1.85594,1.85635,713200003.0
2008-12-01 06:22:00,1.8568,1.8568,1.8568,1.8568,80000000.0
2008-12-01 06:23:00,1.8568,1.8568,1.8568,1.8568,168000000.0
2008-12-01 06:24:00,1.8568,1.8568,1.8568,1.8568,88000000.0
2008-12-01 06:25:00,1.8568,1.8571,1.8567,1.857,97200000.0
2008-12-01 06:26:00,1.8569,1.85735,1.8567,1.8568,83600000.0
2008-12-01 06:27:00,1.8568,1.8569,1.8568,1.8568,139200000.0
2008-12-01 06:28:00,1.8568,1.8568,1.8568,1.8568,48200000.0
2008-12-01 06:29:00,1.8568,1.8573,1.8567,1.8567,48000000.0
2008-12-01 06:30:00,1.8572,1.8572,1.8568,1.8568,40000000.0
2008-12-01 06:31:00,1.8568,1.8568,1.85525,1.8554,110200000.0
2008-12-01 06:32:00,1.8554,1.8564,1.8554,1.8555,47400000.0
2008-12-01 06:33:00,1.85545,1.85605,1.8554,1.8554,33000000.0
2008-12-01 06:34:00,1.8554,1.8556,1.8554,1.8556,51000000.0
2008-12-01 06:35:00,1.85565,1.8559,1.85545,1.85575,63000000.0
2008-12-01 06:36:00,1.85585,1.85595,1.85545,1.8557,8600000.0
2008-12-01 06:37:00,1.85585,1.85585,1.8558,1.8558,17000000.0
2008-12-01 06:38:00,1.8558,1.8559,1.8557,1.8557,93400000.0
2008-12-01 06:39:00,1.8558,1.8571,1.8558,1.8568,1026200001.0
2008-12-01 06:40:00,1.85685,1.85735,1.8568,1.8568,476200000.0
2008-12-01 06:41:00,1.8568,1.8572,1.8568,1.8569,238400000.0
2008-12-01 06:42:00,1.85695,1.85725,1.8569,1.857,79400000.0
2008-12-01 06:43:00,1.85705,1.85705,1.8565,1.85685,15400000.0
2008-12-01 06:44:00,1.85685,1.85685,1.85675,1.8568,21800000.0
2008-12-01 06:45:00,1.85685,1.85735,1.85635,1.85725,101800001.0
2008-12-01 06:46:00,1.8574,1.85755,1.8567,1.85675,32800000.0
2008-12-01 06:47:00,1.8567,1.8572,1.8566,1.85715,51000000.0
2008-12-01 06:48:00,1.85715,1.8574,1.8566,1.8568,168000000.0
2008-12-01 06:49:00,1.8567,1.85695,1.8567,1.8568,29200000.0
2008-12-01 06:50:00,1.85725,1.85725,1.85695,1.857,13800000.0
2008-12-01 06:51:00,1.85695,1.857,1.8568,1.8568,81600000.0
2008-12-01 06:52:00,1.8568,1.8573,1.8568,1.8573,24000000.0
2008-12-01 06:53:00,1.8571,1.8577,1.85655,1.8577,100000000.0
2008-12-01 06:54:00,1.8577,1.8579,1.85715,1.8579,161000001.0
2008-12-01 06:55:00,1.85805,1.8581,1.85765,1.858,7400000.0
2008-12-01 06:56:00,1.85775,1.85805,1.85765,1.85785,8400000.0
2008-12-01 06:57:00,1.85805,1.8583,1.858,1.85825,10000000.0
2008-12-01 06:58:00,1.8586,1.8592,1.8586,1.8592,18500000.0
2008-12-01 06:59:00,1.8592,1.85955,1.85835,1.85935,62400000.0
2008-12-01 07:00:00,1.8593,1.85935,1.8583,1.8583,116400000.0
2008-12-01 07:01:00,1.85825,1.85835,1.85775,1.85805,51800000.0
2008-12-01 07:02:00,1.85805,1.85825,1.85775,1.85795,24600000.0
2008-12-01 07:03:00,1.8581,1.8581,1.85785,1.85785,23200000.0
2008-12-01 07:04:00,1.858,1.85835,1.85775,1.85785,21400000.0
2008-12-01 07:05:00,1.85785,1.85785,1.85745,1.8577,40800000.0
2008-12-01 07:06:00,1.8577,1.85805,1.8577,1.85805,19200000.0
2008-12-01 07:07:00,1.8582,1.8583,1.8576,1.8577,82600000.0
2008-12-01 07:08:00,1.85733,1.85785,1.85707,1.85785,768600026.0
2008-12-01 07:09:00,1.8576,1.8576,1.85675,1.85675,34400000.0
2008-12-01 07:10:00,1.85685,1.85715,1.85685,1.85715,59000000.0
2008-12-01 07:11:00,1.85725,1.8575,1.85715,1.85735,15800000.0
2008-12-01 07:12:00,1.8575,1.85795,1.8575,1.85785,12600000.0
2008-12-01 07:13:00,1.85795,1.8582,1.8574,1.8574,42000000.0
2008-12-01 07:14:00,1.8575,1.8578,1.8571,1.8571,24800000.0
2008-12-01 07:15:00,1.8574,1.8579,1.8571,1.8579,35600000.0
2008-12-01 07:16:00,1.85795,1.85795,1.85755,1.8577,7200000.0
2008-12-01 07:17:00,1.8578,1.858,1.85775,1.8579,32200000.0
2008-12-01 07:18:00,1.85785,1.85785,1.85755,1.8576,29800000.0
2008-12-01 07:19:00,1.8576,1.8576,1.8576,1.8576,3200000.0
2008-12-01 07:20:00,1.8576,1.85765,1.8576,1.8576,21400000.0
2008-12-01 07:21:00,1.8576,1.8576,1.8576,1.8576,6600000.0
2008-12-01 07:22:00,1.85725,1.85725,1.85705,1.85725,10000000.0
2008-12-01 07:23:00,1.85745,1.8575,1.85725,1.85725,6000000.0
2008-12-01 07:24:00,1.8573,1.8573,1.85695,1.8573,24600000.0
2008-12-01 07:25:00,1.8574,1.8574,1.8566,1.85715,40000000.0
2008-12-01 07:26:00,1.8572,1.85725,1.85665,1.8568,12000000.0
2008-12-01 07:27:00,1.85695,1.85695,1.8568,1.85685,18000000.0
2008-12-01 07:28:00,1.85705,1.85715,1.8569,1.85705,11000000.0
2008-12-01 07:29:00,1.857,1.8575,1.8568,1.8569,177800000.0
2008-12-01 07:30:00,1.857,1.85785,1.85695,1.85785,68000000.0
2008-12-01 07:31:00,1.8579,1.85845,1.8574,1.858,53000000.0
2008-12-01 07:32:00,1.858,1.8582,1.85715,1.85715,41400000.0
2008-12-01 07:33:00,1.85715,1.85825,1.85685,1.85725,49200000.0
2008-12-01 07:34:00,1.8572,1.8572,1.85685,1.8571,19800000.0
2008-12-01 07:35:00,1.8572,1.8578,1.8567,1.857,49600000.0
2008-12-01 07:36:00,1.857,1.85765,1.85685,1.8571,46200000.0
2008-12-01 07:37:00,1.857,1.85705,1.857,1.857,114200000.0
2008-12-01 07:38:00,1.857,1.85755,1.857,1.8574,150600000.0
2008-12-01 07:39:00,1.8574,1.85795,1.85685,1.8574,427800000.0
2008-12-01 07:40:00,1.85755,1.8579,1.85665,1.85705,578000001.0
2008-12-01 07:41:00,1.8572,1.8584,1.8572,1.85785,79400000.0
2008-12-01 07:42:00,1.85775,1.8578,1.85685,1.8575,128600000.0
2008-12-01 07:43:00,1.85775,1.85925,1.85775,1.8583,166000000.0
2008-12-01 07:44:00,1.8583,1.8583,1.85685,1.85735,77400000.0
2008-12-01 07:45:00,1.85745,1.85795,1.85745,1.8579,37400000.0
2008-12-01 07:46:00,1.8585,1.8588,1.85745,1.8583,93000000.0
2008-12-01 07:47:00,1.8584,1.8588,1.858,1.858,59800000.0
2008-12-01 07:48:00,1.8581,1.8581,1.8566,1.85675,101200000.0
2008-12-01 07:49:00,1.85695,1.8572,1.8567,1.8572,108800000.0
2008-12-01 07:50:00,1.8572,1.8572,1.8572,1.8572,128000000.0
2008-12-01 07:51:00,1.8572,1.8572,1.8572,1.8572,32000000.0
2008-12-01 07:52:00,1.8572,1.8572,1.8572,1.8572,88000000.0
2008-12-01 07:53:00,1.8572,1.85725,1.8572,1.85725,83000000.0
2008-12-01 07:54:00,1.8573,1.8573,1.8572,1.85725,33200000.0
2008-12-01 07:55:00,1.85725,1.85775,1.8572,1.8573,23200000.0
2008-12-01 07:56:00,1.85745,1.8577,1.85725,1.85745,12600000.0
2008-12-01 07:57:00,1.85775,1.85895,1.85745,1.85855,42400000.0
2008-12-01 07:58:00,1.85815,1.85835,1.858,1.85835,154600000.0
2008-12-01 07:59:00,1.85835,1.85925,1.858,1.85835,60200000.0
2008-12-01 08:00:00,1.8582,1.8582,1.858,1.858,98600000.0
2008-12-01 08:01:00,1.858,1.85865,1.8578,1.8583,26800000.0
2008-12-01 08:02:00,1.8579,1.8594,1.8579,1.8583,91400000.0
2008-12-01 08:03:00,1.8583,1.8584,1.8583,1.8583,49800000.0
2008-12-01 08:04:00,1.8583,1.8583,1.8583,1.8583,80000000.0
2008-12-01 08:05:00,1.8583,1.8583,1.85725,1.85725,144000000.0
2008-12-01 08:06:00,1.85625,1.8572,1.8556,1.8572,73000000.0
2008-12-01 08:07:00,1.85725,1.85735,1.8569,1.85735,15200000.0
2008-12-01 08:08:00,1.8566,1.85775,1.8566,1.85755,28800000.0
2008-12-01 08:09:00,1.85755,1.85755,1.8574,1.8574,89600000.0
2008-12-01 08:10:00,1.8574,1.8583,1.8574,1.85775,210200000.0
2008-12-01 08:11:00,1.8577,1.85775,1.8573,1.85765,221200000.0
2008-12-01 08:12:00,1.85765,1.85785,1.8573,1.8577,51400000.0
2008-12-01 08:13:00,1.85775,1.85775,1.8573,1.8573,245000000.0
2008-12-01 08:14:00,1.85755,1.85775,1.8567,1.85715,90200000.0
2008-12-01 08:15:00,1.85715,1.85715,1.8562,1.8562,95800000.0
2008-12-01 08:16:00,1.8562,1.85715,1.856,1.85675,269200000.0
2008-12-01 08:17:00,1.8567,1.8569,1.8565,1.8565,83400001.0
2008-12-01 08:18:00,1.8565,1.8567,1.8562,1.8563,676800005.0
2008-12-01 08:19:00,1.8563,1.8563,1.8551,1.85605,143800000.0
2008-12-01 08:20:00,1.8561,1.8566,1.85585,1.856,73200000.0
2008-12-01 08:21:00,1.856,1.8563,1.856,1.8562,28200000.0
2008-12-01 08:22:00,1.85625,1.8564,1.85585,1.856,97600000.0
2008-12-01 08:23:00,1.8547,1.856,1.8541,1.8548,91600000.0
2008-12-01 08:24:00,1.8548,1.85525,1.8548,1.8552,27000000.0
2008-12-01 08:25:00,1.85525,1.85535,1.855,1.85525,15000000.0
2008-12-01 08:26:00,1.855,1.85515,1.85475,1.85515,46800000.0
2008-12-01 08:27:00,1.8551,1.8555,1.85505,1.8553,17600000.0
2008-12-01 08:28:00,1.8553,1.8556,1.8551,1.85545,48200000.0
2008-12-01 08:29:00,1.8556,1.8558,1.8556,1.8556,8000000.0
2008-12-01 08:30:00,1.8552,1.856,1.8552,1.856,65600000.0
2008-12-01 08:31:00,1.8561,1.8561,1.8557,1.856,33400000.0
2008-12-01 08:32:00,1.856,1.856,1.8558,1.8559,15400000.0
2008-12-01 08:33:00,1.85585,1.85595,1.8556,1.85575,123200000.0
2008-12-01 08:34:00,1.8559,1.85615,1.8557,1.85615,17400000.0
2008-12-01 08:35:00,1.8561,1.8561,1.8559,1.85595,11000000.0
2008-12-01 08:36:00,1.85595,1.85595,1.8555,1.8556,457399997.0
2008-12-01 08:37:00,1.8557,1.8559,1.8557,1.8559,103000000.0
2008-12-01 08:38:00,1.8561,1.85705,1.856,1.8563,114200000.0
2008-12-01 08:39:00,1.8562,1.8563,1.8562,1.8563,144000000.0
2008-12-01 08:40:00,1.8563,1.8565,1.85485,1.8551,156400000.0
2008-12-01 08:41:00,1.855,1.8553,1.85355,1.8542,258000000.0
2008-12-01 08:42:00,1.8542,1.8544,1.85355,1.8542,194000000.0
2008-12-01 08:43:00,1.85425,1.85465,1.8542,1.8545,77400000.0
2008-12-01 08:44:00,1.85455,1.85525,1.8541,1.8541,20000000.0
2008-12-01 08:45:00,1.85425,1.8548,1.85425,1.8548,4800000.0
2008-12-01 08:46:00,1.8547,1.8547,1.85435,1.8547,23000000.0
2008-12-01 08:47:00,1.85485,1.85515,1.85455,1.85505,18400000.0
2008-12-01 08:48:00,1.85515,1.85515,1.8544,1.855,268400002.0
2008-12-01 08:49:00,1.85505,1.85525,1.85495,1.855,15000000.0
2008-12-01 08:50:00,1.85505,1.85555,1.8533,1.85415,414200000.0
2008-12-01 08:51:00,1.8541,1.85475,1.85305,1.8532,195000000.0
2008-12-01 08:52:00,1.8533,1.8534,1.8532,1.8532,50200000.0
2008-12-01 08:53:00,1.85325,1.85325,1.8532,1.8532,38800000.0
2008-12-01 08:54:00,1.8532,1.8532,1.8532,1.8532,80400000.0
2008-12-01 08:55:00,1.8532,1.8543,1.8532,1.85385,52800000.0
2008-12-01 08:56:00,1.8539,1.85465,1.8539,1.8543,78000000.0
2008-12-01 08:57:00,1.85425,1.85445,1.8539,1.85425,55800000.0
2008-12-01 08:58:00,1.8544,1.8544,1.8541,1.8541,9800000.0
2008-12-01 08:59:00,1.8541,1.8541,1.85365,1.85375,58800000.0
2008-12-01 09:00:00,1.8538,1.8555,1.85375,1.8549,156900000.0
2008-12-01 09:01:00,1.85475,1.8556,1.8544,1.8544,60900000.0
2008-12-01 09:02:00,1.85445,1.85485,1.8541,1.85435,78000000.0
2008-12-01 09:03:00,1.8543,1.85465,1.8543,1.85455,46800000.0
2008-12-01 09:04:00,1.8546,1.85505,1.8546,1.85505,32400000.0
2008-12-01 09:05:00,1.8551,1.8551,1.85495,1.855,45000000.0
2008-12-01 09:06:00,1.85525,1.85565,1.85485,1.85565,85400000.0
2008-12-01 09:07:00,1.8557,1.8564,1.85535,1.8564,82200000.0
2008-12-01 09:08:00,1.8564,1.85645,1.8555,1.8563,74400000.0
2008-12-01 09:09:00,1.8559,1.8559,1.85505,1.85505,107200000.0
2008-12-01 09:10:00,1.85505,1.85505,1.8543,1.855,971000016.0
2008-12-01 09:11:00,1.855,1.855,1.8541,1.85425,227200004.0
2008-12-01 09:12:00,1.85425,1.855,1.85425,1.8547,49600000.0
2008-12-01 09:13:00,1.85465,1.8547,1.85465,1.85465,12200000.0
2008-12-01 09:14:00,1.85465,1.85485,1.85465,1.85485,34200000.0
2008-12-01 09:15:00,1.8548,1.8554,1.85475,1.85505,61800000.0
2008-12-01 09:16:00,1.8553,1.8564,1.8552,1.85565,119400000.0
2008-12-01 09:17:00,1.85575,1.85585,1.8551,1.85585,239600000.0
2008-12-01 09:18:00,1.85585,1.85585,1.855,1.855,191600000.0
2008-12-01 09:19:00,1.8552,1.85555,1.8552,1.8553,104800000.0
2008-12-01 09:20:00,1.85525,1.8553,1.855,1.855,170200000.0
2008-12-01 09:21:00,1.855,1.85515,1.855,1.855,270600000.0
2008-12-01 09:22:00,1.855,1.8556,1.8542,1.8556,498000000.0
2008-12-01 09:23:00,1.8556,1.8556,1.855,1.855,245800000.0
2008-12-01 09:24:00,1.855,1.8563,1.855,1.85615,335600000.0
2008-12-01 09:25:00,1.8562,1.85795,1.8562,1.85795,141900000.0
2008-12-01 09:26:00,1.8579,1.8579,1.85685,1.85685,82000000.0
2008-12-01 09:27:00,1.8567,1.8567,1.8559,1.85615,228000000.0
2008-12-01 09:28:00,1.85615,1.85625,1.85565,1.85575,115200000.0
2008-12-01 09:29:00,1.85575,1.8559,1.85565,1.8557,95800000.0
2008-12-01 09:30:00,1.85565,1.85625,1.85565,1.85625,28000000.0
2008-12-01 09:31:00,1.8564,1.8564,1.85595,1.85595,17600000.0
2008-12-01 09:32:00,1.85595,1.85605,1.8559,1.85605,14000000.0
2008-12-01 09:33:00,1.85615,1.85665,1.8558,1.85635,197000000.0
2008-12-01 09:34:00,1.85635,1.85635,1.856,1.85615,228800000.0
2008-12-01 09:35:00,1.8563,1.8565,1.85595,1.85595,54200000.0
2008-12-01 09:36:00,1.85605,1.85665,1.85605,1.85665,33700000.0
2008-12-01 09:37:00,1.85665,1.85675,1.8559,1.8565,120500000.0
2008-12-01 09:38:00,1.8565,1.85655,1.85615,1.85615,138400000.0
2008-12-01 09:39:00,1.85615,1.85615,1.8559,1.8559,459199999.0
2008-12-01 09:40:00,1.8559,1.856,1.8559,1.856,724000000.0
2008-12-01 09:41:00,1.856,1.856,1.8547,1.85545,284400000.0
2008-12-01 09:42:00,1.85545,1.85545,1.855,1.8552,125400000.0
2008-12-01 09:43:00,1.8551,1.85535,1.85485,1.8552,196000000.0
2008-12-01 09:44:00,1.8552,1.8552,1.8549,1.8549,254600000.0
2008-12-01 09:45:00,1.855,1.85545,1.85485,1.85505,226800000.0
2008-12-01 09:46:00,1.85495,1.85495,1.8548,1.8549,123200000.0
2008-12-01 09:47:00,1.8549,1.85505,1.8542,1.85455,107200000.0
2008-12-01 09:48:00,1.85445,1.85475,1.854,1.85435,239800000.0
2008-12-01 09:49:00,1.8543,1.8543,1.8542,1.8542,133800000.0
2008-12-01 09:50:00,1.8542,1.8542,1.85295,1.85305,214400000.0
2008-12-01 09:51:00,1.853,1.8535,1.8526,1.853,261000000.0
2008-12-01 09:52:00,1.85305,1.8534,1.8526,1.8526,167400000.0
2008-12-01 09:53:00,1.8529,1.8536,1.8529,1.8536,44800000.0
2008-12-01 09:54:00,1.8536,1.8536,1.8534,1.8536,44600000.0
2008-12-01 09:55:00,1.85335,1.85355,1.8526,1.8533,180200000.0
2008-12-01 09:56:00,1.8531,1.8533,1.8503,1.8503,386200000.0
2008-12-01 09:57:00,1.85025,1.8515,1.84965,1.85025,644800000.0
2008-12-01 09:58:00,1.8502,1.8506,1.84935,1.84935,244600000.0
2008-12-01 09:59:00,1.8493,1.84955,1.84705,1.8472,1047200003.0
2008-12-01 10:00:00,1.8472,1.84815,1.847,1.84815,429400000.0
2008-12-01 10:01:00,1.84835,1.8502,1.84825,1.85015,134900000.0
2008-12-01 10:02:00,1.8501,1.85035,1.8492,1.8494,300600000.0
2008-12-01 10:03:00,1.8494,1.8494,1.8484,1.8484,757799998.0
2008-12-01 10:04:00,1.8484,1.84895,1.8484,1.84885,205800000.0
2008-12-01 10:05:00,1.8489,1.8493,1.8483,1.8493,380000000.0
2008-12-01 10:06:00,1.8495,1.84975,1.8486,1.8493,334000000.0
2008-12-01 10:07:00,1.8494,1.84945,1.84775,1.84795,316400000.0
2008-12-01 10:08:00,1.8479,1.8483,1.8473,1.84755,388400000.0
2008-12-01 10:09:00,1.84755,1.84785,1.8464,1.84695,555800000.0
2008-12-01 10:10:00,1.8468,1.8471,1.846,1.8465,291400000.0
2008-12-01 10:11:00,1.84615,1.8467,1.8461,1.8463,173400000.0
2008-12-01 10:12:00,1.8463,1.8466,1.8446,1.84475,426600000.0
2008-12-01 10:13:00,1.84475,1.84495,1.8443,1.84495,1732199991.0
2008-12-01 10:14:00,1.8449,1.8452,1.8446,1.84505,429600000.0
2008-12-01 10:15:00,1.84505,1.8462,1.8448,1.84605,417000000.0
2008-12-01 10:16:00,1.8461,1.84665,1.84605,1.8464,162600000.0
2008-12-01 10:17:00,1.8466,1.84675,1.8462,1.84655,47200000.0
2008-12-01 10:18:00,1.84655,1.847,1.8462,1.8464,201800000.0
2008-12-01 10:19:00,1.8464,1.84755,1.84565,1.8471,398400000.0
2008-12-01 10:20:00,1.8471,1.8473,1.8446,1.84525,267200000.0
2008-12-01 10:21:00,1.8453,1.84555,1.84355,1.84405,367600000.0
2008-12-01 10:22:00,1.84415,1.8447,1.8409,1.84105,820600000.0
2008-12-01 10:23:00,1.84105,1.84125,1.8388,1.8406,452700000.0
2008-12-01 10:24:00,1.84045,1.84095,1.8392,1.8392,316400000.0
2008-12-01 10:25:00,1.8392,1.84275,1.8391,1.8414,392800000.0
2008-12-01 10:26:00,1.84155,1.843,1.8414,1.8428,703399997.0
2008-12-01 10:27:00,1.84285,1.84345,1.8415,1.8419,1125399998.0
2008-12-01 10:28:00,1.84205,1.84255,1.8406,1.84065,262400000.0
2008-12-01 10:29:00,1.8408,1.84185,1.84015,1.84135,360400000.0
2008-12-01 10:30:00,1.8415,1.84345,1.8415,1.8434,420700000.0
2008-12-01 10:31:00,1.84355,1.84455,1.843,1.8444,383800000.0
2008-12-01 10:32:00,1.84395,1.8441,1.84185,1.842,295200000.0
2008-12-01 10:33:00,1.842,1.84235,1.84065,1.84105,542200000.0
2008-12-01 10:34:00,1.8411,1.84145,1.8408,1.84135,351000000.0
2008-12-01 10:35:00,1.8413,1.84235,1.84115,1.8422,406800002.0
2008-12-01 10:36:00,1.8421,1.84345,1.8417,1.8428,587000001.0
2008-12-01 10:37:00,1.8428,1.8439,1.8419,1.8424,408400000.0
2008-12-01 10:38:00,1.8309,1.8309,1.8304,1.8305,260400002.0
2008-12-01 10:39:00,1.84165,1.842,1.8414,1.8414,260400002.0
2008-12-01 10:40:00,1.8414,1.84215,1.8414,1.8415,457800009.0
2008-12-01 10:41:00,1.8415,1.84185,1.8414,1.8415,601200000.0
2008-12-01 10:42:00,1.8415,1.842,1.8405,1.8416,1026200030.0
2008-12-01 10:43:00,1.8417,1.84185,1.84055,1.84095,302400000.0
2008-12-01 10:44:00,1.84095,1.8415,1.8406,1.8408,365400001.0
2008-12-01 10:45:00,1.8408,1.84105,1.8405,1.8405,326200000.0
2008-12-01 10:46:00,1.8405,1.8405,1.8397,1.8399,195800000.0
2008-12-01 10:47:00,1.8401,1.8411,1.8397,1.84015,331900000.0
2008-12-01 10:48:00,1.8401,1.84055,1.8388,1.8395,368800000.0
2008-12-01 10:49:00,1.8396,1.84045,1.83915,1.84025,409600000.0
2008-12-01 10:50:00,1.84035,1.8405,1.84015,1.8403,166200000.0
2008-12-01 10:51:00,1.8404,1.8404,1.8397,1.8402,132200000.0
2008-12-01 10:52:00,1.8402,1.84065,1.84005,1.84005,114600000.0
2008-12-01 10:53:00,1.84005,1.84025,1.8399,1.84025,213000000.0
2008-12-01 10:54:00,1.84025,1.8411,1.8399,1.84085,248800000.0
2008-12-01 10:55:00,1.84085,1.8417,1.84085,1.8416,159400000.0
2008-12-01 10:56:00,1.84155,1.8417,1.8407,1.841,221800000.0
2008-12-01 10:57:00,1.841,1.8411,1.84055,1.8406,163200000.0
2008-12-01 10:58:00,1.8405,1.8406,1.8395,1.84005,298000000.0
2008-12-01 10:59:00,1.8399,1.84175,1.83965,1.8415,121200000.0
2008-12-01 11:00:00,1.8415,1.8415,1.8405,1.84075,90800000.0
2008-12-01 11:01:00,1.84075,1.84085,1.8399,1.8402,120000000.0
2008-12-01 11:02:00,1.84015,1.8402,1.83925,1.83955,174200000.0
2008-12-01 11:03:00,1.8395,1.8398,1.8393,1.83945,109600000.0
2008-12-01 11:04:00,1.83945,1.8405,1.8393,1.8404,141300000.0
2008-12-01 11:05:00,1.8404,1.8405,1.8398,1.8399,250200000.0
2008-12-01 11:06:00,1.8399,1.84035,1.83985,1.84035,320600000.0
2008-12-01 11:07:00,1.84035,1.84095,1.83975,1.84,384400000.0
2008-12-01 11:08:00,1.8399,1.8415,1.8399,1.84055,269200000.0
2008-12-01 11:09:00,1.8405,1.8408,1.8393,1.8396,211000000.0
2008-12-01 11:10:00,1.8396,1.83985,1.83925,1.8397,189000000.0
2008-12-01 11:11:00,1.8397,1.84095,1.8397,1.8401,374200000.0
2008-12-01 11:12:00,1.8402,1.8404,1.8399,1.8401,371600000.0
2008-12-01 11:13:00,1.84,1.8402,1.83955,1.8397,405600000.0
2008-12-01 11:14:00,1.8397,1.8398,1.8383,1.8384,394800000.0
2008-12-01 11:15:00,1.83825,1.8387,1.8376,1.838,252800000.0
2008-12-01 11:16:00,1.838,1.8387,1.83795,1.8387,249200000.0
2008-12-01 11:17:00,1.83865,1.8387,1.8382,1.8383,267600001.0
2008-12-01 11:18:00,1.8383,1.8383,1.83735,1.83795,232000000.0
2008-12-01 11:19:00,1.83795,1.83795,1.83695,1.8375,661600003.0
2008-12-01 11:20:00,1.83745,1.8384,1.83745,1.8381,551000000.0
2008-12-01 11:21:00,1.8381,1.8381,1.8359,1.8362,659599998.0
2008-12-01 11:22:00,1.8362,1.83695,1.8362,1.8365,319800000.0
2008-12-01 11:23:00,1.8365,1.83765,1.8363,1.8365,311000000.0
2008-12-01 11:24:00,1.83655,1.83695,1.8362,1.83695,183400000.0
2008-12-01 11:25:00,1.83705,1.8371,1.8364,1.83655,152600000.0
2008-12-01 11:26:00,1.83655,1.8368,1.83585,1.8366,184600000.0
2008-12-01 11:27:00,1.83665,1.83785,1.83665,1.8377,85400000.0
2008-12-01 11:28:00,1.83775,1.83775,1.83615,1.83615,199400000.0
2008-12-01 11:29:00,1.8362,1.8366,1.836,1.836,285800000.0
2008-12-01 11:30:00,1.836,1.836,1.83315,1.83315,927199998.0
2008-12-01 11:31:00,1.83325,1.83375,1.83205,1.8335,656400000.0
2008-12-01 11:32:00,1.8334,1.83435,1.8325,1.8325,355800000.0
2008-12-01 11:33:00,1.8325,1.83265,1.83165,1.83205,684000000.0
2008-12-01 11:34:00,1.832,1.832,1.83075,1.8308,135600000.0
2008-12-01 11:35:00,1.83075,1.831,1.8294,1.8298,115200000.0
2008-12-01 11:36:00,1.8298,1.8311,1.82965,1.83065,333000000.0
2008-12-01 11:37:00,1.8306,1.83165,1.8306,1.8313,492500001.0
2008-12-01 11:38:00,1.83115,1.8312,1.8311,1.8311,1060800000.0
2008-12-01 11:39:00,1.8311,1.8311,1.8295,1.8296,434600001.0
2008-12-01 11:40:00,1.8296,1.83,1.8294,1.82985,984000003.0
2008-12-01 11:41:00,1.8295,1.83025,1.8295,1.8297,266400000.0
2008-12-01 11:42:00,1.82995,1.8303,1.8294,1.83,301000002.0
2008-12-01 11:43:00,1.8302,1.8309,1.83005,1.8306,110600000.0
2008-12-01 11:44:00,1.83075,1.8316,1.83025,1.8316,124200000.0
2008-12-01 11:45:00,1.8317,1.83225,1.8313,1.8313,256600000.0
2008-12-01 11:46:00,1.8313,1.8313,1.8313,1.8313,148800000.0
2008-12-01 11:47:00,1.83095,1.8312,1.8302,1.83095,305800000.0
2008-12-01 11:48:00,1.83095,1.8313,1.8305,1.83065,98600000.0
2008-12-01 11:49:00,1.8306,1.8321,1.8305,1.83205,151800000.0
2008-12-01 11:50:00,1.83205,1.83215,1.8305,1.8305,130600000.0
2008-12-01 11:51:00,1.83055,1.83055,1.8291,1.8297,165800000.0
2008-12-01 11:52:00,1.8298,1.8302,1.82905,1.8299,151800000.0
2008-12-01 11:53:00,1.83,1.8306,1.8298,1.8298,266300000.0
2008-12-01 11:54:00,1.8298,1.8306,1.8297,1.83005,313800000.0
2008-12-01 11:55:00,1.83005,1.8305,1.8295,1.83025,279453000.0
2008-12-01 11:56:00,1.83025,1.83065,1.83,1.8302,344800001.0
2008-12-01 11:57:00,1.8302,1.83045,1.8299,1.83,1605400000.0
2008-12-01 11:58:00,1.83,1.83,1.8295,1.8299,1760950005.0
2008-12-01 11:59:00,1.83,1.83,1.8295,1.8298,519200000.0
2008-12-01 12:00:00,1.82985,1.82995,1.8295,1.8298,182582000.0
2008-12-01 12:01:00,1.82985,1.83065,1.82975,1.8303,328000000.0
2008-12-01 12:02:00,1.8305,1.8305,1.8301,1.8302,354199999.0
2008-12-01 12:03:00,1.8303,1.8304,1.8295,1.8296,454199999.0
2008-12-01 12:04:00,1.82965,1.8297,1.8295,1.82965,103978836.0
2008-12-01 12:05:00,1.8297,1.83055,1.8297,1.83045,184800000.0
2008-12-01 12:06:00,1.83045,1.83045,1.8295,1.8295,137120224.0
2008-12-01 12:07:00,1.8295,1.8295,1.8282,1.8282,51300000.0
2008-12-01 12:08:00,1.8282,1.8282,1.82685,1.82705,196200000.0
2008-12-01 12:09:00,1.82705,1.8275,1.82685,1.8271,405400000.0
2008-12-01 12:10:00,1.82705,1.8272,1.82675,1.82685,142200000.0
2008-12-01 12:11:00,1.82685,1.8269,1.8261,1.8261,209200000.0
2008-12-01 12:12:00,1.8261,1.8261,1.8241,1.82455,668800000.0
2008-12-01 12:13:00,1.8247,1.82515,1.8228,1.8232,415800000.0
2008-12-01 12:14:00,1.82325,1.82395,1.82305,1.8231,672000000.0
2008-12-01 12:15:00,1.8231,1.8231,1.8212,1.82125,415800000.0
2008-12-01 12:16:00,1.8209,1.821,1.81945,1.81985,509000000.0
2008-12-01 12:17:00,1.81995,1.81995,1.8163,1.8179,514200000.0
2008-12-01 12:18:00,1.81785,1.8187,1.81745,1.81835,456900000.0
2008-12-01 12:19:00,1.8186,1.8199,1.8185,1.8192,346200000.0
2008-12-01 12:20:00,1.81925,1.8194,1.81695,1.8172,534600000.0
2008-12-01 12:21:00,1.8172,1.81875,1.8168,1.8175,476200000.0
2008-12-01 12:22:00,1.81745,1.8183,1.8172,1.81755,414000000.0
2008-12-01 12:23:00,1.81765,1.8189,1.8175,1.8181,513800001.0
2008-12-01 12:24:00,1.8181,1.8186,1.81695,1.8186,373400000.0
2008-12-01 12:25:00,1.81855,1.8197,1.81845,1.81965,126400000.0
2008-12-01 12:26:00,1.81955,1.82055,1.8193,1.82035,128000000.0
2008-12-01 12:27:00,1.82025,1.8208,1.81975,1.8208,274600000.0
2008-12-01 12:28:00,1.8208,1.8212,1.82,1.82,272800000.0
2008-12-01 12:29:00,1.8199,1.82105,1.8199,1.8208,300200000.0
2008-12-01 12:30:00,1.821,1.8222,1.82055,1.82125,245200000.0
2008-12-01 12:31:00,1.82135,1.82135,1.82055,1.8211,294600000.0
2008-12-01 12:32:00,1.8211,1.82235,1.821,1.82195,432800000.0
2008-12-01 12:33:00,1.8219,1.8219,1.82,1.82025,444200000.0
2008-12-01 12:34:00,1.82015,1.8204,1.8187,1.8187,508200000.0
2008-12-01 12:35:00,1.8187,1.81875,1.8167,1.8167,460000000.0
2008-12-01 12:36:00,1.8167,1.8173,1.81565,1.8162,475800000.0
2008-12-01 12:37:00,1.8163,1.8163,1.8145,1.8147,237600000.0
2008-12-01 12:38:00,1.81485,1.81495,1.8138,1.8139,241800000.0
2008-12-01 12:39:00,1.81395,1.81425,1.8133,1.8138,276400000.0
2008-12-01 12:40:00,1.8138,1.81465,1.8132,1.81425,436600000.0
2008-12-01 12:41:00,1.81435,1.8158,1.8135,1.81555,308800000.0
2008-12-01 12:42:00,1.8155,1.81675,1.8155,1.81625,295200000.0
2008-12-01 12:43:00,1.8163,1.8174,1.8156,1.8174,378400000.0
2008-12-01 12:44:00,1.81755,1.81755,1.81665,1.8169,83200000.0
2008-12-01 12:45:00,1.81705,1.8181,1.81695,1.81765,264200000.0
2008-12-01 12:46:00,1.8175,1.81815,1.8172,1.81785,311600000.0
2008-12-01 12:47:00,1.81785,1.8192,1.8177,1.8192,284200000.0
2008-12-01 12:48:00,1.8191,1.8191,1.81825,1.81845,148600000.0
2008-12-01 12:49:00,1.8181,1.81855,1.8172,1.8184,327200000.0
2008-12-01 12:50:00,1.8184,1.81865,1.8167,1.81745,418600000.0
2008-12-01 12:51:00,1.81745,1.8181,1.81645,1.8181,389200000.0
2008-12-01 12:52:00,1.81805,1.81805,1.81585,1.81635,437000000.0
2008-12-01 12:53:00,1.81625,1.81675,1.816,1.8162,431400000.0
2008-12-01 12:54:00,1.8161,1.8169,1.8161,1.81665,303400000.0
2008-12-01 12:55:00,1.8168,1.8168,1.8163,1.8166,181800000.0
2008-12-01 12:56:00,1.8166,1.8175,1.81635,1.8175,110000000.0
2008-12-01 12:57:00,1.8175,1.81765,1.81715,1.81765,118800000.0
2008-12-01 12:58:00,1.81755,1.81755,1.817,1.817,269000000.0
2008-12-01 12:59:00,1.817,1.81725,1.817,1.8172,377000000.0
2008-12-01 13:00:00,1.8172,1.81735,1.8161,1.81735,621400000.0
2008-12-01 13:01:00,1.81745,1.81745,1.8169,1.8172,286400000.0
2008-12-01 13:02:00,1.8172,1.81805,1.8169,1.818,240200000.0
2008-12-01 13:03:00,1.81795,1.8191,1.81795,1.819,165600000.0
2008-12-01 13:04:00,1.819,1.819,1.81825,1.8188,122400000.0
2008-12-01 13:05:00,1.8188,1.819,1.81785,1.81815,250400000.0
2008-12-01 13:06:00,1.8178,1.81805,1.8168,1.81685,598399986.0
2008-12-01 13:07:00,1.81685,1.8174,1.81645,1.81735,246400000.0
2008-12-01 13:08:00,1.81715,1.8174,1.81635,1.81685,261800000.0
2008-12-01 13:09:00,1.8169,1.8173,1.8167,1.81695,188800000.0
2008-12-01 13:10:00,1.81705,1.8172,1.8166,1.8168,453800000.0
2008-12-01 13:11:00,1.8169,1.81795,1.81685,1.81785,176200000.0
2008-12-01 13:12:00,1.8178,1.8182,1.8172,1.81735,352400003.0
2008-12-01 13:13:00,1.8173,1.8178,1.8169,1.81725,650000024.0
2008-12-01 13:14:00,1.81715,1.8177,1.817,1.8176,350600000.0
2008-12-01 13:15:00,1.8176,1.8179,1.8175,1.81775,91400000.0
2008-12-01 13:16:00,1.8177,1.81775,1.8173,1.8174,211200000.0
2008-12-01 13:17:00,1.81725,1.81735,1.81645,1.8171,299000000.0
2008-12-01 13:18:00,1.81715,1.81715,1.8167,1.81705,133500000.0
2008-12-01 13:19:00,1.81715,1.81735,1.8164,1.8172,334100005.0
2008-12-01 13:20:00,1.81735,1.81755,1.81715,1.81755,70400000.0
2008-12-01 13:21:00,1.81745,1.8177,1.8168,1.81755,213000000.0
2008-12-01 13:22:00,1.81745,1.81785,1.81705,1.8173,162200000.0
2008-12-01 13:23:00,1.8174,1.818,1.817,1.817,93800000.0
2008-12-01 13:24:00,1.81715,1.81715,1.81695,1.817,62400000.0
2008-12-01 13:25:00,1.817,1.81765,1.817,1.8173,133200000.0
2008-12-01 13:26:00,1.8173,1.81745,1.8167,1.81705,221800000.0
2008-12-01 13:27:00,1.8169,1.8177,1.81685,1.8175,86000000.0
2008-12-01 13:28:00,1.81755,1.8178,1.81715,1.81715,25200000.0
2008-12-01 13:29:00,1.8171,1.8178,1.8171,1.81725,196200000.0
2008-12-01 13:30:00,1.81725,1.81725,1.81675,1.8172,311000000.0
2008-12-01 13:31:00,1.81715,1.81725,1.8168,1.817,153600000.0
2008-12-01 13:32:00,1.81695,1.8171,1.81685,1.8169,159400000.0
2008-12-01 13:33:00,1.81695,1.81715,1.8163,1.8163,200200000.0
2008-12-01 13:34:00,1.8163,1.81685,1.8163,1.81665,157800000.0
2008-12-01 13:35:00,1.81655,1.81665,1.81605,1.8161,214000000.0
2008-12-01 13:36:00,1.8161,1.81665,1.81595,1.8164,245600000.0
2008-12-01 13:37:00,1.8164,1.81645,1.8157,1.816,189800000.0
2008-12-01 13:38:00,1.81605,1.81665,1.816,1.8163,153200000.0
2008-12-01 13:39:00,1.8161,1.8166,1.816,1.8164,106400000.0
2008-12-01 13:40:00,1.8166,1.8166,1.81635,1.81635,77200000.0
2008-12-01 13:41:00,1.81625,1.8167,1.8161,1.81625,95000000.0
2008-12-01 13:42:00,1.8163,1.81675,1.81585,1.8166,280800000.0
2008-12-01 13:43:00,1.81665,1.8167,1.8162,1.8162,232400000.0
2008-12-01 13:44:00,1.81625,1.8169,1.8162,1.8166,144400000.0
2008-12-01 13:45:00,1.81645,1.8168,1.8163,1.8163,136600000.0
2008-12-01 13:46:00,1.8163,1.8163,1.8151,1.81575,272400000.0
2008-12-01 13:47:00,1.8157,1.8157,1.8149,1.8149,237400000.0
2008-12-01 13:48:00,1.81485,1.81505,1.8142,1.81445,200200000.0
2008-12-01 13:49:00,1.81445,1.8145,1.8142,1.8144,168600000.0
2008-12-01 13:50:00,1.8145,1.81485,1.81425,1.81475,139000000.0
2008-12-01 13:51:00,1.81475,1.81635,1.8147,1.81635,321800000.0
2008-12-01 13:52:00,1.81635,1.8164,1.81585,1.81615,206000000.0
2008-12-01 13:53:00,1.81615,1.81635,1.81595,1.8163,141200000.0
2008-12-01 13:54:00,1.8163,1.8168,1.8157,1.8161,224400000.0
2008-12-01 13:55:00,1.81535,1.8166,1.81525,1.816,267200000.0
2008-12-01 13:56:00,1.8159,1.816,1.8154,1.8154,249000000.0
2008-12-01 13:57:00,1.8154,1.8165,1.8154,1.8165,128800000.0
2008-12-01 13:58:00,1.81665,1.81675,1.81535,1.8158,190600000.0
2008-12-01 13:59:00,1.81585,1.8161,1.81545,1.81565,95000000.0
2008-12-01 14:00:00,1.81555,1.81595,1.815,1.815,146000000.0
2008-12-01 14:01:00,1.8151,1.81545,1.8143,1.8143,121000000.0
2008-12-01 14:02:00,1.8144,1.8144,1.8137,1.81375,182400000.0
2008-12-01 14:03:00,1.8139,1.8139,1.8117,1.8117,208400000.0
2008-12-01 14:04:00,1.8116,1.81195,1.8107,1.81195,186600000.0
2008-12-01 14:05:00,1.8121,1.81295,1.81185,1.81285,99100000.0
2008-12-01 14:06:00,1.81285,1.8131,1.81245,1.8128,134600000.0
2008-12-01 14:07:00,1.81305,1.8144,1.8129,1.8135,197800000.0
2008-12-01 14:08:00,1.81355,1.81355,1.81195,1.81295,223400000.0
2008-12-01 14:09:00,1.81355,1.81435,1.8133,1.8136,323100000.0
2008-12-01 14:10:00,1.8136,1.8136,1.8133,1.81345,181600000.0
2008-12-01 14:11:00,1.81345,1.81375,1.8133,1.81375,322200000.0
2008-12-01 14:12:00,1.81365,1.81415,1.8134,1.81415,262000000.0
2008-12-01 14:13:00,1.81425,1.81425,1.81395,1.8142,22400000.0
2008-12-01 14:14:00,1.81425,1.8149,1.81415,1.8148,221400000.0
2008-12-01 14:15:00,1.8148,1.81525,1.81455,1.81475,281200000.0
2008-12-01 14:16:00,1.81475,1.81555,1.81475,1.81515,216400000.0
2008-12-01 14:17:00,1.81515,1.81575,1.81435,1.81445,417000000.0
2008-12-01 14:18:00,1.8145,1.815,1.8145,1.8147,178600000.0
2008-12-01 14:19:00,1.8147,1.8156,1.81465,1.81515,212400000.0
2008-12-01 14:20:00,1.81525,1.8159,1.81505,1.81555,146800000.0
2008-12-01 14:21:00,1.8155,1.81575,1.815,1.81525,241600000.0
2008-12-01 14:22:00,1.8153,1.8153,1.8146,1.81485,182400000.0
2008-12-01 14:23:00,1.81485,1.8158,1.8147,1.8156,269800000.0
2008-12-01 14:24:00,1.81545,1.8155,1.8145,1.8146,215200000.0
2008-12-01 14:25:00,1.8148,1.8155,1.8147,1.81485,405200000.0
2008-12-01 14:26:00,1.81495,1.8153,1.81465,1.81495,380600000.0
2008-12-01 14:27:00,1.81485,1.8152,1.8147,1.8147,321400000.0
2008-12-01 14:28:00,1.8147,1.8147,1.814,1.814,217000000.0
2008-12-01 14:29:00,1.81395,1.81395,1.8112,1.8118,351400000.0
2008-12-01 14:30:00,1.81185,1.81205,1.81095,1.81115,209000000.0
2008-12-01 14:31:00,1.8112,1.8113,1.8105,1.8106,302600000.0
2008-12-01 14:32:00,1.8106,1.8109,1.80975,1.80985,269000000.0
2008-12-01 14:33:00,1.80995,1.8102,1.8085,1.80885,254259612.0
2008-12-01 14:34:00,1.80885,1.809,1.80745,1.80875,247850000.0
2008-12-01 14:35:00,1.8088,1.80905,1.80845,1.8087,282200000.0
2008-12-01 14:36:00,1.8088,1.81035,1.8088,1.81035,234800000.0
2008-12-01 14:37:00,1.81035,1.81135,1.81035,1.81135,283000000.0
2008-12-01 14:38:00,1.81135,1.81175,1.81105,1.81175,217800000.0
2008-12-01 14:39:00,1.8118,1.8122,1.8114,1.8114,207400000.0
2008-12-01 14:40:00,1.8114,1.81215,1.8114,1.81155,294400000.0
2008-12-01 14:41:00,1.8115,1.81215,1.8107,1.81165,382800000.0
2008-12-01 14:42:00,1.81185,1.81245,1.81175,1.8121,413600001.0
2008-12-01 14:43:00,1.8121,1.81225,1.8121,1.8121,603600002.0
2008-12-01 14:44:00,1.8121,1.813,1.8111,1.81285,380600000.0
2008-12-01 14:45:00,1.81285,1.81335,1.81285,1.81305,226500000.0
2008-12-01 14:46:00,1.81305,1.8137,1.81285,1.8131,209600000.0
2008-12-01 14:47:00,1.81305,1.8133,1.813,1.81315,268400000.0
2008-12-01 14:48:00,1.8132,1.81385,1.81315,1.8135,193400000.0
2008-12-01 14:49:00,1.8134,1.81365,1.81315,1.8132,74400000.0
2008-12-01 14:50:00,1.8131,1.8134,1.81275,1.81335,123600000.0
2008-12-01 14:51:00,1.8134,1.8134,1.81275,1.81295,183200000.0
2008-12-01 14:52:00,1.81305,1.8133,1.8125,1.8125,222600000.0
2008-12-01 14:53:00,1.8124,1.81275,1.81205,1.8122,185600000.0
2008-12-01 14:54:00,1.8121,1.81295,1.81165,1.8122,292000000.0
2008-12-01 14:55:00,1.8122,1.81255,1.8121,1.8123,100400000.0
2008-12-01 14:56:00,1.81225,1.81235,1.81095,1.8112,255400000.0
2008-12-01 14:57:00,1.81115,1.81175,1.81105,1.81175,222200000.0
2008-12-01 14:58:00,1.8116,1.8126,1.8116,1.81215,171600000.0
2008-12-01 14:59:00,1.81215,1.8126,1.81205,1.81245,125800000.0
2008-12-01 15:00:00,1.81245,1.81285,1.81245,1.8127,203000000.0
2008-12-01 15:01:00,1.81265,1.81265,1.8117,1.8117,337400000.0
2008-12-01 15:02:00,1.8118,1.81235,1.81135,1.81225,328000000.0
2008-12-01 15:03:00,1.81215,1.8123,1.81125,1.81135,439600000.0
2008-12-01 15:04:00,1.81125,1.8127,1.81125,1.81255,493600000.0
2008-12-01 15:05:00,1.81255,1.81255,1.81125,1.81205,505600000.0
2008-12-01 15:06:00,1.812,1.8124,1.81125,1.81125,264600000.0
2008-12-01 15:07:00,1.8113,1.8136,1.81115,1.8135,471000000.0
2008-12-01 15:08:00,1.81345,1.814,1.81275,1.8131,243000000.0
2008-12-01 15:09:00,1.8131,1.8136,1.8125,1.81275,308800000.0
2008-12-01 15:10:00,1.81265,1.813,1.8126,1.8126,1084199995.0
2008-12-01 15:11:00,1.81265,1.81335,1.8126,1.81335,584599995.0
2008-12-01 15:12:00,1.8133,1.814,1.81315,1.814,266800000.0
2008-12-01 15:13:00,1.814,1.814,1.81305,1.81345,292400000.0
2008-12-01 15:14:00,1.81355,1.81375,1.8129,1.81345,466400000.0
2008-12-01 15:15:00,1.81365,1.8145,1.81325,1.8142,395000000.0
2008-12-01 15:16:00,1.8142,1.8142,1.8124,1.81325,748399998.0
2008-12-01 15:17:00,1.8133,1.81475,1.81325,1.8144,205400000.0
2008-12-01 15:18:00,1.8145,1.81515,1.8144,1.81475,1140600003.0
2008-12-01 15:19:00,1.8148,1.8151,1.8144,1.8146,576800002.0
2008-12-01 15:20:00,1.81485,1.81545,1.8147,1.81515,548600002.0
2008-12-01 15:21:00,1.81505,1.81565,1.8149,1.815,323400000.0
2008-12-01 15:22:00,1.815,1.8152,1.8146,1.8147,286800000.0
2008-12-01 15:23:00,1.81495,1.81565,1.8147,1.8152,367800000.0
2008-12-01 15:24:00,1.815,1.81515,1.814,1.81475,287200000.0
2008-12-01 15:25:00,1.8149,1.81525,1.8145,1.815,183600000.0
2008-12-01 15:26:00,1.8151,1.8151,1.8144,1.81465,264400000.0
2008-12-01 15:27:00,1.8146,1.81505,1.8145,1.81485,392400000.0
2008-12-01 15:28:00,1.81505,1.816,1.815,1.81515,230600000.0
2008-12-01 15:29:00,1.8151,1.8154,1.814,1.8146,175800000.0
2008-12-01 15:30:00,1.81475,1.81475,1.81375,1.8143,211100000.0
2008-12-01 15:31:00,1.8143,1.8148,1.8141,1.8142,246400000.0
2008-12-01 15:32:00,1.8142,1.81425,1.81345,1.81355,124000000.0
2008-12-01 15:33:00,1.8137,1.814,1.81335,1.814,221000000.0
2008-12-01 15:34:00,1.814,1.81445,1.8134,1.81395,360000000.0
2008-12-01 15:35:00,1.8139,1.8144,1.8137,1.8141,152800000.0
2008-12-01 15:36:00,1.81405,1.8142,1.8138,1.81405,144800000.0
2008-12-01 15:37:00,1.814,1.8148,1.8138,1.8148,525800003.0
2008-12-01 15:38:00,1.8147,1.816,1.81465,1.8156,440999998.0
2008-12-01 15:39:00,1.8117,1.812,1.8115,1.8116,542600000.0
2008-12-01 15:40:00,1.8117,1.8119,1.8113,1.8118,542600000.0
2008-12-01 15:41:00,1.81395,1.8164,1.8139,1.8159,542600000.0
2008-12-01 15:42:00,1.8159,1.81605,1.8155,1.8159,547400000.0
2008-12-01 15:43:00,1.8159,1.8173,1.8159,1.81715,322200000.0
2008-12-01 15:44:00,1.81715,1.81715,1.81585,1.8159,308800000.0
2008-12-01 15:45:00,1.8158,1.81595,1.8151,1.81515,254000000.0
2008-12-01 15:46:00,1.81515,1.8156,1.815,1.815,177200000.0
2008-12-01 15:47:00,1.815,1.815,1.8136,1.8141,313600000.0
2008-12-01 15:48:00,1.8141,1.8141,1.81245,1.81275,328800000.0
2008-12-01 15:49:00,1.8127,1.8139,1.81265,1.8139,429600000.0
2008-12-01 15:50:00,1.814,1.8141,1.81335,1.8137,304600000.0
2008-12-01 15:51:00,1.81355,1.8145,1.8135,1.81445,242800000.0
2008-12-01 15:52:00,1.8144,1.8151,1.8141,1.81425,372400000.0
2008-12-01 15:53:00,1.81415,1.8143,1.81345,1.8137,551800000.0
2008-12-01 15:54:00,1.8137,1.8137,1.81295,1.8135,256800000.0
2008-12-01 15:55:00,1.81365,1.81415,1.8128,1.8129,289800000.0
2008-12-01 15:56:00,1.8129,1.81375,1.8121,1.8135,327800000.0
2008-12-01 15:57:00,1.8135,1.81415,1.8131,1.8136,490000000.0
2008-12-01 15:58:00,1.81365,1.8144,1.81335,1.8138,324000000.0
2008-12-01 15:59:00,1.814,1.8144,1.81295,1.8137,368600000.0
2008-12-01 16:00:00,1.8137,1.8143,1.8136,1.8143,349800000.0
2008-12-01 16:01:00,1.8143,1.81435,1.8139,1.81405,196600000.0
2008-12-01 16:02:00,1.81405,1.81445,1.8138,1.8144,145200000.0
2008-12-01 16:03:00,1.8143,1.8152,1.8138,1.81485,250000000.0
2008-12-01 16:04:00,1.81485,1.81545,1.81485,1.8154,381800000.0
2008-12-01 16:05:00,1.8154,1.81605,1.81515,1.8159,238400000.0
2008-12-01 16:06:00,1.8158,1.81715,1.8158,1.81715,297400000.0
2008-12-01 16:07:00,1.81725,1.8177,1.8171,1.8176,160800000.0
2008-12-01 16:08:00,1.8175,1.81765,1.8164,1.81725,683400000.0
2008-12-01 16:09:00,1.8173,1.8177,1.8169,1.8175,284600000.0
2008-12-01 16:10:00,1.81755,1.81825,1.81715,1.8175,483200000.0
2008-12-01 16:11:00,1.8175,1.81825,1.81685,1.8169,513200000.0
2008-12-01 16:12:00,1.8168,1.81735,1.8168,1.8168,226200000.0
2008-12-01 16:13:00,1.8168,1.8173,1.8168,1.8168,244600000.0
2008-12-01 16:14:00,1.8168,1.8169,1.8156,1.81645,223600001.0
2008-12-01 16:15:00,1.81645,1.8167,1.8162,1.8167,213400000.0
2008-12-01 16:16:00,1.8168,1.81685,1.81595,1.8162,325600000.0
2008-12-01 16:17:00,1.8162,1.8164,1.8162,1.8162,154400000.0
2008-12-01 16:18:00,1.8156,1.81695,1.8156,1.8162,371000000.0
2008-12-01 16:19:00,1.81615,1.81635,1.8154,1.8156,303200000.0
2008-12-01 16:20:00,1.81565,1.81605,1.81555,1.8158,177400000.0
2008-12-01 16:21:00,1.81575,1.81585,1.81525,1.81545,253600000.0
2008-12-01 16:22:00,1.8156,1.81585,1.81535,1.81555,269200000.0
2008-12-01 16:23:00,1.81565,1.8157,1.81525,1.81525,588600000.0
2008-12-01 16:24:00,1.81525,1.81575,1.81525,1.8153,482999999.0
2008-12-01 16:25:00,1.8153,1.8156,1.8146,1.8148,677800012.0
2008-12-01 16:26:00,1.8148,1.8156,1.81465,1.8151,447600003.0
2008-12-01 16:27:00,1.8152,1.81535,1.81355,1.81365,264600000.0
2008-12-01 16:28:00,1.8136,1.8142,1.8132,1.81415,162800000.0
2008-12-01 16:29:00,1.81415,1.81415,1.813,1.81355,371000000.0
2008-12-01 16:30:00,1.8135,1.8135,1.8125,1.8127,320000000.0
2008-12-01 16:31:00,1.813,1.81335,1.81285,1.813,239800000.0
2008-12-01 16:32:00,1.813,1.8132,1.81265,1.81265,262800000.0
2008-12-01 16:33:00,1.81265,1.8131,1.81265,1.8127,154800000.0
2008-12-01 16:34:00,1.8127,1.81275,1.8119,1.8123,438200000.0
2008-12-01 16:35:00,1.8123,1.8123,1.81155,1.81215,710800000.0
2008-12-01 16:36:00,1.8123,1.81235,1.8113,1.81155,569600003.0
2008-12-01 16:37:00,1.81155,1.8127,1.8114,1.81175,340600000.0
2008-12-01 16:38:00,1.81185,1.8124,1.8118,1.8119,176600000.0
2008-12-01 16:39:00,1.812,1.8122,1.8119,1.81195,460200000.0
2008-12-01 16:40:00,1.81195,1.81235,1.8119,1.81235,360800000.0
2008-12-01 16:41:00,1.8123,1.81235,1.81115,1.8115,356600001.0
2008-12-01 16:42:00,1.81165,1.81185,1.8115,1.8117,152600000.0
2008-12-01 16:43:00,1.81175,1.81195,1.8114,1.8116,235400000.0
2008-12-01 16:44:00,1.8116,1.8116,1.8079,1.8079,315400000.0
2008-12-01 16:45:00,1.80815,1.80815,1.8069,1.80755,290800000.0
2008-12-01 16:46:00,1.8074,1.8083,1.8073,1.8083,250800000.0
2008-12-01 16:47:00,1.8085,1.8093,1.80765,1.8089,477200002.0
2008-12-01 16:48:00,1.8089,1.80945,1.80855,1.80865,400800000.0
2008-12-01 16:49:00,1.808,1.8093,1.8079,1.80855,394600000.0
2008-12-01 16:50:00,1.80855,1.8086,1.8081,1.8082,232800000.0
2008-12-01 16:51:00,1.8082,1.8084,1.80745,1.808,300000000.0
2008-12-01 16:52:00,1.8079,1.80815,1.8074,1.8075,364600000.0
2008-12-01 16:53:00,1.8075,1.8083,1.80745,1.8076,344600000.0
2008-12-01 16:54:00,1.8076,1.8081,1.80735,1.80795,323800000.0
2008-12-01 16:55:00,1.80795,1.8084,1.8076,1.8082,371200000.0
2008-12-01 16:56:00,1.80815,1.80825,1.8077,1.8079,386000000.0
2008-12-01 16:57:00,1.80775,1.80775,1.8064,1.8065,551800000.0
2008-12-01 16:58:00,1.8065,1.80685,1.80545,1.8057,397400000.0
2008-12-01 16:59:00,1.80565,1.80575,1.8056,1.8056,353400000.0
2008-12-01 17:00:00,1.8056,1.80565,1.80325,1.80435,566399999.0
2008-12-01 17:01:00,1.8041,1.8046,1.80375,1.80415,356600000.0
2008-12-01 17:02:00,1.8042,1.8045,1.80345,1.80345,407899998.0
2008-12-01 17:03:00,1.80375,1.8039,1.8025,1.8029,387000000.0
2008-12-01 17:04:00,1.803,1.8043,1.803,1.8042,180200000.0
2008-12-01 17:05:00,1.8043,1.8048,1.8033,1.80415,787199972.0
2008-12-01 17:06:00,1.8041,1.80505,1.804,1.8044,405599998.0
2008-12-01 17:07:00,1.8044,1.80455,1.8038,1.80445,277800000.0
2008-12-01 17:08:00,1.80435,1.80455,1.80285,1.8031,224200000.0
2008-12-01 17:09:00,1.80305,1.8032,1.802,1.80205,460800000.0
2008-12-01 17:10:00,1.80205,1.80275,1.80185,1.8023,318200000.0
2008-12-01 17:11:00,1.80255,1.803,1.8013,1.8016,494400000.0
2008-12-01 17:12:00,1.80155,1.80315,1.8015,1.8024,539600005.0
2008-12-01 17:13:00,1.8024,1.80385,1.8024,1.8037,378600000.0
2008-12-01 17:14:00,1.80375,1.804,1.80275,1.80285,233400000.0
2008-12-01 17:15:00,1.80285,1.80335,1.80245,1.80255,249400000.0
2008-12-01 17:16:00,1.80245,1.8034,1.8021,1.8034,382600000.0
2008-12-01 17:17:00,1.80355,1.80385,1.8021,1.80215,472000003.0
2008-12-01 17:18:00,1.80215,1.80265,1.8021,1.80225,249000001.0
2008-12-01 17:19:00,1.80225,1.80225,1.80145,1.80175,470800013.0
2008-12-01 17:20:00,1.80175,1.80255,1.80175,1.802,123200000.0
2008-12-01 17:21:00,1.802,1.8026,1.802,1.8024,356200000.0
2008-12-01 17:22:00,1.8024,1.80265,1.8005,1.8005,443800001.0
2008-12-01 17:23:00,1.8005,1.80145,1.7998,1.80115,473400001.0
2008-12-01 17:24:00,1.8011,1.80285,1.8011,1.80225,235800000.0
2008-12-01 17:25:00,1.8022,1.80225,1.8015,1.8017,237400000.0
2008-12-01 17:26:00,1.80165,1.80225,1.8005,1.8007,190600000.0
2008-12-01 17:27:00,1.80065,1.8023,1.7999,1.80175,269600000.0
2008-12-01 17:28:00,1.8018,1.80205,1.8014,1.8014,335400000.0
2008-12-01 17:29:00,1.8014,1.80145,1.79945,1.79985,573600000.0
2008-12-01 17:30:00,1.79985,1.8005,1.79855,1.7986,239200000.0
2008-12-01 17:31:00,1.79875,1.79875,1.7973,1.7974,607600000.0
2008-12-01 17:32:00,1.7974,1.79775,1.79665,1.7976,420200000.0
2008-12-01 17:33:00,1.79765,1.7977,1.7972,1.7973,472200000.0
2008-12-01 17:34:00,1.79735,1.7988,1.79735,1.7984,318000000.0
2008-12-01 17:35:00,1.7983,1.7985,1.79745,1.7976,277200000.0
2008-12-01 17:36:00,1.7976,1.7981,1.7971,1.798,132799999.0
2008-12-01 17:37:00,1.798,1.79835,1.7978,1.79785,251400000.0
2008-12-01 17:38:00,1.79785,1.798,1.79625,1.7969,404800000.0
2008-12-01 17:39:00,1.79695,1.7982,1.79675,1.79795,304400000.0
2008-12-01 17:40:00,1.79795,1.79845,1.7969,1.79805,303800000.0
2008-12-01 17:41:00,1.79815,1.7991,1.79815,1.7986,392600000.0
2008-12-01 17:42:00,1.7986,1.7991,1.7979,1.798,249800000.0
2008-12-01 17:43:00,1.7979,1.79795,1.797,1.7973,324800000.0
2008-12-01 17:44:00,1.79725,1.79845,1.7967,1.7983,273200000.0
2008-12-01 17:45:00,1.7983,1.79845,1.7966,1.79715,288200000.0
2008-12-01 17:46:00,1.7971,1.7979,1.79705,1.79745,328199998.0
2008-12-01 17:47:00,1.79755,1.79775,1.7971,1.7972,785999990.0
2008-12-01 17:48:00,1.7972,1.79835,1.7972,1.79815,239200002.0
2008-12-01 17:49:00,1.798,1.79845,1.79795,1.79805,139400000.0
2008-12-01 17:50:00,1.79805,1.7983,1.79605,1.79605,284800000.0
2008-12-01 17:51:00,1.79605,1.79755,1.7954,1.79755,383200000.0
2008-12-01 17:52:00,1.79755,1.7977,1.79635,1.79635,242800000.0
2008-12-01 17:53:00,1.7964,1.79655,1.79485,1.7951,888500004.0
2008-12-01 17:54:00,1.79525,1.7966,1.79495,1.7959,369800000.0
2008-12-01 17:55:00,1.79595,1.79615,1.7953,1.7956,478400000.0
2008-12-01 17:56:00,1.7956,1.79565,1.79365,1.7938,904599983.0
2008-12-01 17:57:00,1.7938,1.79475,1.79355,1.79355,268600000.0
2008-12-01 17:58:00,1.79345,1.795,1.79325,1.79475,920599995.0
2008-12-01 17:59:00,1.79475,1.79655,1.79475,1.796,470600002.0
2008-12-01 18:00:00,1.7961,1.7967,1.7946,1.7949,442199999.0
2008-12-01 18:01:00,1.7949,1.7959,1.79465,1.79485,336600000.0
2008-12-01 18:02:00,1.7948,1.7961,1.7942,1.79545,382800000.0
2008-12-01 18:03:00,1.79535,1.79615,1.7946,1.7957,355600000.0
2008-12-01 18:04:00,1.7957,1.79575,1.7944,1.79505,481600000.0
2008-12-01 18:05:00,1.79505,1.79505,1.7933,1.7942,432200000.0
2008-12-01 18:06:00,1.7943,1.79475,1.7936,1.79475,325600000.0
2008-12-01 18:07:00,1.7948,1.79625,1.79375,1.7952,504600000.0
2008-12-01 18:08:00,1.79535,1.79565,1.79435,1.79495,376800000.0
2008-12-01 18:09:00,1.7949,1.79525,1.79425,1.7949,275200000.0
2008-12-01 18:10:00,1.795,1.795,1.7939,1.7939,295400000.0
2008-12-01 18:11:00,1.7939,1.7946,1.7938,1.7946,272600000.0
2008-12-01 18:12:00,1.7947,1.7955,1.7944,1.7955,153800000.0
2008-12-01 18:13:00,1.79535,1.7964,1.7952,1.7962,257600000.0
2008-12-01 18:14:00,1.79605,1.7971,1.796,1.7965,293000000.0
2008-12-01 18:15:00,1.79645,1.79665,1.7954,1.7963,242400000.0
2008-12-01 18:16:00,1.79625,1.7967,1.7952,1.7964,299200000.0
2008-12-01 18:17:00,1.7964,1.7971,1.7963,1.79665,224000000.0
2008-12-01 18:18:00,1.7966,1.797,1.7966,1.79675,217000000.0
2008-12-01 18:19:00,1.79675,1.7973,1.79655,1.7966,216200000.0
2008-12-01 18:20:00,1.7966,1.7966,1.79545,1.7962,305000000.0
2008-12-01 18:21:00,1.7962,1.79635,1.7953,1.7953,214200000.0
2008-12-01 18:22:00,1.79535,1.79555,1.79435,1.79455,195000000.0
2008-12-01 18:23:00,1.7947,1.7948,1.79425,1.7943,874400001.0
2008-12-01 18:24:00,1.7943,1.795,1.79325,1.795,395000000.0
2008-12-01 18:25:00,1.7947,1.7951,1.79425,1.79465,166000000.0
2008-12-01 18:26:00,1.79465,1.7947,1.794,1.7942,1576199994.0
2008-12-01 18:27:00,1.79415,1.79525,1.7941,1.7952,407400000.0
2008-12-01 18:28:00,1.7952,1.7956,1.79485,1.7949,79000000.0
2008-12-01 18:29:00,1.7949,1.79555,1.7948,1.79505,119600000.0
2008-12-01 18:30:00,1.7951,1.7959,1.79475,1.79515,187599998.0
2008-12-01 18:31:00,1.79525,1.79615,1.79525,1.7955,186600000.0
2008-12-01 18:32:00,1.7955,1.7955,1.79485,1.7953,106400000.0
2008-12-01 18:33:00,1.7953,1.79595,1.7953,1.79585,219800000.0
2008-12-01 18:34:00,1.79605,1.7961,1.7949,1.79525,181200000.0
2008-12-01 18:35:00,1.7955,1.7956,1.79475,1.7951,357000000.0
2008-12-01 18:36:00,1.7951,1.7951,1.7934,1.7938,418800000.0
2008-12-01 18:37:00,1.7938,1.794,1.7935,1.794,109600000.0
2008-12-01 18:38:00,1.794,1.794,1.79285,1.7931,434400000.0
2008-12-01 18:39:00,1.79325,1.79365,1.79285,1.79365,300400000.0
2008-12-01 18:40:00,1.79365,1.794,1.7932,1.7939,250200000.0
2008-12-01 18:41:00,1.79385,1.7942,1.79345,1.794,245400000.0
2008-12-01 18:42:00,1.79395,1.7947,1.79395,1.7947,177400000.0
2008-12-01 18:43:00,1.7948,1.7956,1.79445,1.7949,180800000.0
2008-12-01 18:44:00,1.79495,1.79525,1.7938,1.79395,232400000.0
2008-12-01 18:45:00,1.7939,1.7941,1.7934,1.79355,69600000.0
2008-12-01 18:46:00,1.79375,1.79375,1.7927,1.7935,190600000.0
2008-12-01 18:47:00,1.79345,1.79365,1.7927,1.7931,211400000.0
2008-12-01 18:48:00,1.7931,1.7931,1.7921,1.79275,222400000.0
2008-12-01 18:49:00,1.79265,1.79315,1.7916,1.7922,397200000.0
2008-12-01 18:50:00,1.79245,1.7929,1.7922,1.7926,321800000.0
2008-12-01 18:51:00,1.7925,1.79275,1.7917,1.7917,342200000.0
2008-12-01 18:52:00,1.79185,1.7923,1.7903,1.7903,270000000.0
2008-12-01 18:53:00,1.79015,1.79075,1.79005,1.79075,195800000.0
2008-12-01 18:54:00,1.7908,1.79175,1.7906,1.7913,148400000.0
2008-12-01 18:55:00,1.7913,1.79185,1.7913,1.79155,145600000.0
2008-12-01 18:56:00,1.79155,1.7916,1.7901,1.7905,117400000.0
2008-12-01 18:57:00,1.7905,1.79095,1.79035,1.7909,182600000.0
2008-12-01 18:58:00,1.7908,1.79115,1.7906,1.7907,385000001.0
2008-12-01 18:59:00,1.7907,1.7926,1.7907,1.79165,147200000.0
2008-12-01 19:00:00,1.792,1.7923,1.7913,1.7918,431400001.0
2008-12-01 19:01:00,1.79195,1.792,1.7911,1.7913,122000000.0
2008-12-01 19:02:00,1.7916,1.792,1.7904,1.7904,586400000.0
2008-12-01 19:03:00,1.7902,1.79075,1.78905,1.78935,708200000.0
2008-12-01 19:04:00,1.7894,1.79,1.7892,1.7898,841600002.0
2008-12-01 19:05:00,1.78985,1.78985,1.7892,1.7896,689000017.0
2008-12-01 19:06:00,1.78965,1.7906,1.78905,1.79,230800000.0
2008-12-01 19:07:00,1.79,1.79035,1.7877,1.7886,1070400009.0
2008-12-01 19:08:00,1.7885,1.7893,1.78835,1.7892,417200000.0
2008-12-01 19:09:00,1.7892,1.78985,1.7883,1.78945,532600000.0
2008-12-01 19:10:00,1.78945,1.79005,1.78925,1.79,137000000.0
2008-12-01 19:11:00,1.78985,1.78985,1.7889,1.78915,491800002.0
2008-12-01 19:12:00,1.78925,1.7893,1.789,1.789,895600002.0
2008-12-01 19:13:00,1.789,1.789,1.78795,1.7885,1015600002.0
2008-12-01 19:14:00,1.7886,1.78955,1.7883,1.78875,479600000.0
2008-12-01 19:15:00,1.7887,1.78935,1.7887,1.78875,1021000009.0
2008-12-01 19:16:00,1.7888,1.7891,1.7886,1.7887,386800000.0
2008-12-01 19:17:00,1.78875,1.7889,1.7877,1.7881,267200000.0
2008-12-01 19:18:00,1.7881,1.7897,1.78795,1.78955,302400000.0
2008-12-01 19:19:00,1.78955,1.78955,1.7889,1.78935,213000000.0
2008-12-01 19:20:00,1.78945,1.78995,1.789,1.78985,123800000.0
2008-12-01 19:21:00,1.78985,1.79115,1.7896,1.79005,383000000.0
2008-12-01 19:22:00,1.79005,1.7905,1.78965,1.78985,326800000.0
2008-12-01 19:23:00,1.78985,1.7902,1.78985,1.79005,190600000.0
2008-12-01 19:24:00,1.79005,1.7903,1.7899,1.7901,133800000.0
2008-12-01 19:25:00,1.79005,1.79025,1.7898,1.7898,373400000.0
2008-12-01 19:26:00,1.79,1.7902,1.78985,1.78985,350800001.0
2008-12-01 19:27:00,1.7898,1.79025,1.78945,1.79,277600000.0
2008-12-01 19:28:00,1.78995,1.79005,1.78925,1.78975,257200000.0
2008-12-01 19:29:00,1.7897,1.79035,1.78955,1.7898,209000000.0
2008-12-01 19:30:00,1.78965,1.7898,1.78875,1.78875,133400000.0
2008-12-01 19:31:00,1.7887,1.7899,1.7887,1.7894,302000002.0
2008-12-01 19:32:00,1.7893,1.78955,1.7883,1.78865,577600001.0
2008-12-01 19:33:00,1.78865,1.7892,1.7886,1.78875,213200000.0
2008-12-01 19:34:00,1.78875,1.7908,1.7887,1.7906,182800000.0
2008-12-01 19:35:00,1.79015,1.7914,1.79015,1.79055,178800000.0
2008-12-01 19:36:00,1.79065,1.7908,1.7902,1.7902,357600000.0
2008-12-01 19:37:00,1.7902,1.7913,1.7902,1.7906,138400000.0
2008-12-01 19:38:00,1.7906,1.7915,1.7906,1.7912,378800000.0
2008-12-01 19:39:00,1.7912,1.7912,1.78975,1.79035,771200008.0
2008-12-01 19:40:00,1.79025,1.79025,1.7883,1.7891,1312400009.0
2008-12-01 19:41:00,1.7891,1.79015,1.7882,1.79,388000000.0
2008-12-01 19:42:00,1.79,1.79065,1.79,1.79065,303000000.0
2008-12-01 19:43:00,1.7905,1.7909,1.79025,1.7904,134200000.0
2008-12-01 19:44:00,1.7904,1.79105,1.7903,1.7907,397999999.0
2008-12-01 19:45:00,1.7907,1.7914,1.7907,1.79105,362600000.0
2008-12-01 19:46:00,1.791,1.7911,1.7908,1.79095,764799983.0
2008-12-01 19:47:00,1.79105,1.7917,1.79105,1.79125,253200000.0
2008-12-01 19:48:00,1.79115,1.79175,1.79115,1.79125,135400000.0
2008-12-01 19:49:00,1.7911,1.7917,1.79085,1.7917,199400000.0
2008-12-01 19:50:00,1.7916,1.7916,1.7912,1.79135,197200000.0
2008-12-01 19:51:00,1.7914,1.79165,1.7898,1.7899,752399990.0
2008-12-01 19:52:00,1.7899,1.79005,1.788,1.78805,670999987.0
2008-12-01 19:53:00,1.7881,1.78945,1.78805,1.78945,187600000.0
2008-12-01 19:54:00,1.78945,1.7896,1.7877,1.78795,347800000.0
2008-12-01 19:55:00,1.78795,1.78795,1.787,1.78745,381400001.0
2008-12-01 19:56:00,1.78755,1.7877,1.78705,1.78735,115800000.0
2008-12-01 19:57:00,1.787,1.7873,1.787,1.7871,64400000.0
2008-12-01 19:58:00,1.78705,1.78745,1.7869,1.78705,62000000.0
2008-12-01 19:59:00,1.78705,1.78735,1.78625,1.7865,294400000.0
2008-12-01 20:00:00,1.7865,1.7865,1.7853,1.7861,238600000.0
2008-12-01 20:01:00,1.7861,1.7865,1.7859,1.78635,298200000.0
2008-12-01 20:02:00,1.78635,1.7866,1.78605,1.78635,176200000.0
2008-12-01 20:03:00,1.78645,1.7865,1.7861,1.7861,78800000.0
2008-12-01 20:04:00,1.7861,1.78725,1.78605,1.78695,405000000.0
2008-12-01 20:05:00,1.78705,1.78795,1.78695,1.78695,133000000.0
2008-12-01 20:06:00,1.7872,1.7875,1.7869,1.787,55800000.0
2008-12-01 20:07:00,1.787,1.78705,1.787,1.787,11800000.0
2008-12-01 20:08:00,1.787,1.7872,1.78635,1.7867,163200000.0
2008-12-01 20:09:00,1.78665,1.7875,1.78665,1.78725,256400000.0
2008-12-01 20:10:00,1.7874,1.78795,1.7871,1.78755,118400000.0
2008-12-01 20:11:00,1.7878,1.78825,1.7873,1.7882,182600000.0
2008-12-01 20:12:00,1.78825,1.78865,1.7881,1.7885,288000000.0
2008-12-01 20:13:00,1.7888,1.7892,1.788,1.78805,155000000.0
2008-12-01 20:14:00,1.788,1.7895,1.788,1.78875,119600000.0
2008-12-01 20:15:00,1.7889,1.7897,1.7889,1.7892,141800000.0
2008-12-01 20:16:00,1.7892,1.7892,1.7884,1.78845,1124000009.0
2008-12-01 20:17:00,1.7886,1.7886,1.7886,1.7886,816000000.0
2008-12-01 20:18:00,1.7886,1.7886,1.7877,1.788,519600002.0
2008-12-01 20:19:00,1.788,1.7882,1.788,1.7882,1187000005.0
2008-12-01 20:20:00,1.7881,1.78825,1.788,1.7882,295200002.0
2008-12-01 20:21:00,1.78825,1.78845,1.7881,1.7881,219400000.0
2008-12-01 20:22:00,1.7881,1.7881,1.7881,1.7881,840000000.0
2008-12-01 20:23:00,1.7881,1.78845,1.78715,1.7882,387600000.0
2008-12-01 20:24:00,1.7882,1.7882,1.7882,1.7882,56000000.0
2008-12-01 20:25:00,1.7882,1.7882,1.788,1.7882,400000000.0
2008-12-01 20:26:00,1.7882,1.7883,1.78755,1.7882,135800000.0
2008-12-01 20:27:00,1.7882,1.7887,1.7882,1.7883,108800000.0
2008-12-01 20:28:00,1.7885,1.7887,1.7881,1.7887,155000000.0
2008-12-01 20:29:00,1.7887,1.7888,1.7887,1.7888,296000000.0
2008-12-01 20:30:00,1.7887,1.78895,1.7886,1.7888,550800000.0
2008-12-01 20:31:00,1.7888,1.7892,1.7888,1.78895,198000000.0
2008-12-01 20:32:00,1.78905,1.78975,1.78905,1.7897,62400000.0
2008-12-01 20:33:00,1.7897,1.7898,1.7895,1.7895,63600000.0
2008-12-01 20:34:00,1.7895,1.7906,1.7895,1.79055,123600000.0
2008-12-01 20:35:00,1.7905,1.79085,1.7903,1.79055,131600000.0
2008-12-01 20:36:00,1.7905,1.7905,1.7905,1.7905,424000000.0
2008-12-01 20:37:00,1.7905,1.7905,1.7905,1.7905,248000000.0
2008-12-01 20:38:00,1.7905,1.7905,1.7905,1.7905,224000000.0
2008-12-01 20:39:00,1.7905,1.79065,1.7905,1.7905,243200000.0
2008-12-01 20:40:00,1.7905,1.7905,1.7903,1.7905,402399996.0
2008-12-01 20:41:00,1.7905,1.7907,1.7905,1.7907,229400000.0
2008-12-01 20:42:00,1.7906,1.79085,1.7904,1.7905,136000000.0
2008-12-01 20:43:00,1.7905,1.7906,1.7905,1.7905,312000001.0
2008-12-01 20:44:00,1.7905,1.7911,1.7904,1.7911,739400000.0
2008-12-01 20:45:00,1.7912,1.79155,1.791,1.7913,238800000.0
2008-12-01 20:46:00,1.7913,1.79165,1.7903,1.7903,642399996.0
2008-12-01 20:47:00,1.7903,1.7903,1.7894,1.79015,611000000.0
2008-12-01 20:48:00,1.7903,1.7913,1.7901,1.79125,304000000.0
2008-12-01 20:49:00,1.7912,1.7912,1.7912,1.7912,253200001.0
2008-12-01 20:50:00,1.7912,1.7914,1.7912,1.7914,179400000.0
2008-12-01 20:51:00,1.7914,1.79175,1.7913,1.7915,421800000.0
2008-12-01 20:52:00,1.7915,1.7915,1.79075,1.7913,529799995.0
2008-12-01 20:53:00,1.7913,1.7913,1.7913,1.7913,276800000.0
2008-12-01 20:54:00,1.7913,1.79165,1.7913,1.79145,574000000.0
2008-12-01 20:55:00,1.79145,1.79155,1.79125,1.7913,481600002.0
2008-12-01 20:56:00,1.7913,1.7913,1.78995,1.79085,651999999.0
2008-12-01 20:57:00,1.79085,1.791,1.79075,1.791,213800000.0
2008-12-01 20:58:00,1.7909,1.79155,1.7909,1.7914,439200000.0
2008-12-01 20:59:00,1.7914,1.7915,1.7914,1.7914,315000000.0
2008-12-01 21:00:00,1.7914,1.7917,1.7914,1.7914,441400000.0
2008-12-01 21:01:00,1.7914,1.7916,1.7914,1.7914,113800000.0
2008-12-01 21:02:00,1.79155,1.79175,1.7914,1.79165,205600000.0
2008-12-01 21:03:00,1.79165,1.79165,1.79045,1.79065,1349800000.0
2008-12-01 21:04:00,1.7908,1.79135,1.7908,1.79135,152000000.0
2008-12-01 21:05:00,1.791,1.791,1.7909,1.791,136000000.0
2008-12-01 21:06:00,1.791,1.791,1.79,1.79,734800001.0
2008-12-01 21:07:00,1.79,1.79075,1.79,1.79055,300600000.0
2008-12-01 21:08:00,1.79055,1.7908,1.7905,1.7908,276000000.0
2008-12-01 21:09:00,1.7908,1.7909,1.7908,1.7908,236000000.0
2008-12-01 21:10:00,1.7908,1.79155,1.7908,1.7915,366600000.0
2008-12-01 21:11:00,1.79145,1.79175,1.7914,1.79155,171600000.0
2008-12-01 21:12:00,1.79175,1.7919,1.7915,1.79165,81000000.0
2008-12-01 21:13:00,1.79175,1.79175,1.79055,1.79125,308400000.0
2008-12-01 21:14:00,1.7912,1.7912,1.7898,1.7909,612400004.0
2008-12-01 21:15:00,1.7909,1.7911,1.7906,1.79065,300600000.0
2008-12-01 21:16:00,1.7907,1.79105,1.7906,1.7907,203400000.0
2008-12-01 21:17:00,1.7907,1.7912,1.7907,1.7911,531000003.0
2008-12-01 21:18:00,1.7911,1.7915,1.7911,1.7915,330200005.0
2008-12-01 21:19:00,1.7914,1.7914,1.7911,1.79125,38800000.0
2008-12-01 21:20:00,1.79125,1.79145,1.7912,1.7912,62600000.0
2008-12-01 21:21:00,1.7912,1.79125,1.7911,1.79125,886800005.0
2008-12-01 21:22:00,1.79125,1.79135,1.7899,1.7903,1423599998.0
2008-12-01 21:23:00,1.7903,1.79145,1.7903,1.79145,62400000.0
2008-12-01 21:24:00,1.79145,1.79145,1.7909,1.7909,278600000.0
2008-12-01 21:25:00,1.7909,1.7913,1.7909,1.791,226200000.0
2008-12-01 21:26:00,1.791,1.791,1.79015,1.7902,23600000.0
2008-12-01 21:27:00,1.79,1.79,1.78845,1.7896,470400000.0
2008-12-01 21:28:00,1.7896,1.7896,1.78795,1.7885,386400000.0
2008-12-01 21:29:00,1.7885,1.7885,1.7877,1.7879,497800001.0
2008-12-01 21:30:00,1.7879,1.7899,1.7879,1.7895,432400000.0
2008-12-01 21:31:00,1.7895,1.7905,1.78885,1.7897,702600000.0
2008-12-01 21:32:00,1.7898,1.7898,1.7887,1.7895,606600000.0
2008-12-01 21:33:00,1.7897,1.79005,1.7894,1.7897,158800000.0
2008-12-01 21:34:00,1.78985,1.7899,1.78965,1.7898,728600000.0
2008-12-01 21:35:00,1.7897,1.7898,1.7897,1.7898,624000000.0
2008-12-01 21:36:00,1.7889,1.7895,1.7889,1.7894,49000000.0
2008-12-01 21:37:00,1.7894,1.7894,1.7894,1.7894,219200000.0
2008-12-01 21:38:00,1.7894,1.78955,1.7894,1.7894,201400000.0
2008-12-01 21:39:00,1.7894,1.7894,1.7894,1.7894,208000000.0
2008-12-01 21:40:00,1.7894,1.7894,1.7883,1.7887,265800000.0
2008-12-01 21:41:00,1.7887,1.7904,1.7887,1.7903,286400000.0
2008-12-01 21:42:00,1.79015,1.791,1.79005,1.7907,207000000.0
2008-12-01 21:43:00,1.79,1.79025,1.78945,1.78965,174600000.0
2008-12-01 21:44:00,1.7897,1.7902,1.7894,1.7897,238600000.0
2008-12-01 21:45:00,1.7897,1.79055,1.7896,1.79055,694199999.0
2008-12-01 21:46:00,1.79055,1.7913,1.7905,1.79115,269000000.0
2008-12-01 21:47:00,1.79115,1.7924,1.79115,1.79165,401000000.0
2008-12-01 21:48:00,1.79165,1.79245,1.7916,1.79195,319800000.0
2008-12-01 21:49:00,1.79185,1.79395,1.79185,1.79345,292200000.0
2008-12-01 21:50:00,1.7936,1.7939,1.7934,1.79385,162200000.0
2008-12-01 21:51:00,1.7939,1.7954,1.7939,1.79505,140800000.0
2008-12-01 21:52:00,1.7951,1.79535,1.7936,1.7941,209800000.0
2008-12-01 21:53:00,1.7941,1.7941,1.7927,1.79345,240800000.0
2008-12-01 21:54:00,1.7935,1.79525,1.7934,1.79485,262600000.0
2008-12-01 21:55:00,1.7948,1.79675,1.79475,1.79665,284600000.0
2008-12-01 21:56:00,1.79655,1.79655,1.79445,1.7947,611800007.0
2008-12-01 21:57:00,1.79465,1.79585,1.79415,1.7943,257400000.0
2008-12-01 21:58:00,1.7943,1.79485,1.79405,1.7942,666399998.0
2008-12-01 21:59:00,1.7942,1.7942,1.7925,1.7931,887200001.0
2008-12-01 22:00:00,1.7931,1.7935,1.7931,1.79345,176800000.0
2008-12-01 22:01:00,1.7931,1.79385,1.7931,1.79385,66800000.0
2008-12-01 22:02:00,1.7939,1.79415,1.7934,1.79405,270600000.0
2008-12-01 22:03:00,1.79405,1.7941,1.79315,1.7935,458800004.0
2008-12-01 22:04:00,1.7935,1.79495,1.7935,1.7946,346000000.0
2008-12-01 22:05:00,1.7946,1.7959,1.7934,1.7959,340800000.0
2008-12-01 22:06:00,1.796,1.7961,1.79545,1.796,269800000.0
2008-12-01 22:07:00,1.79605,1.79605,1.7946,1.7951,558000001.0
2008-12-01 22:08:00,1.7951,1.7957,1.7945,1.79465,496200000.0
2008-12-01 22:09:00,1.79465,1.7951,1.7946,1.7948,324000000.0
2008-12-01 22:10:00,1.7948,1.7955,1.7947,1.7948,225800000.0
2008-12-01 22:11:00,1.7948,1.7948,1.7943,1.7943,120400000.0
2008-12-01 22:12:00,1.7943,1.79435,1.7943,1.7943,18800000.0
2008-12-01 22:13:00,1.7943,1.7944,1.7943,1.7943,45400000.0
2008-12-01 22:14:00,1.79435,1.79435,1.7943,1.7943,15600000.0
2008-12-01 22:15:00,1.7943,1.79445,1.7943,1.7943,31800000.0
2008-12-01 22:16:00,1.79383,1.79433,1.79334,1.79397,26800000.0
2008-12-01 22:17:00,1.7943,1.7945,1.7943,1.7945,7200000.0
2008-12-01 22:18:00,1.7947,1.7947,1.7943,1.7943,10400000.0
2008-12-01 22:19:00,1.7943,1.7943,1.792,1.792,70600000.0
2008-12-01 22:20:00,1.79215,1.79215,1.7918,1.7918,413000000.0
2008-12-01 22:21:00,1.7918,1.7918,1.79065,1.7912,124200001.0
2008-12-01 22:22:00,1.79105,1.79125,1.791,1.791,61000000.0
2008-12-01 22:23:00,1.791,1.791,1.791,1.791,160000000.0
2008-12-01 22:24:00,1.791,1.791,1.791,1.791,96000000.0
2008-12-01 22:25:00,1.791,1.7912,1.791,1.79105,150600000.0
2008-12-01 22:26:00,1.7912,1.79145,1.79105,1.79105,34400000.0
2008-12-01 22:27:00,1.79105,1.79105,1.7898,1.79,40400000.0
2008-12-01 22:28:00,1.79,1.79135,1.79,1.79135,123800000.0
2008-12-01 22:29:00,1.79135,1.79225,1.79135,1.7921,144200000.0
2008-12-01 22:30:00,1.79215,1.79215,1.7916,1.7917,47600000.0
2008-12-01 22:31:00,1.7917,1.79355,1.7916,1.7916,192000000.0
2008-12-01 22:32:00,1.7916,1.79245,1.7916,1.7923,208200000.0
2008-12-01 22:33:00,1.7924,1.7931,1.7924,1.79275,148200000.0
2008-12-01 22:34:00,1.79265,1.79265,1.79215,1.7925,100200000.0
2008-12-01 22:35:00,1.7925,1.7925,1.7919,1.7924,94600000.0
2008-12-01 22:36:00,1.7922,1.79285,1.7922,1.7925,51400000.0
2008-12-01 22:37:00,1.7925,1.7927,1.7923,1.7924,87200000.0
2008-12-01 22:38:00,1.7924,1.7924,1.7912,1.7916,70800000.0
2008-12-01 22:39:00,1.7918,1.79225,1.7918,1.79225,109600000.0
2008-12-01 22:40:00,1.7922,1.79225,1.7918,1.792,265800000.0
2008-12-01 22:41:00,1.792,1.792,1.7909,1.7913,188800000.0
2008-12-01 22:42:00,1.79125,1.79125,1.7897,1.7905,349600000.0
2008-12-01 22:43:00,1.7906,1.7906,1.78995,1.7902,224600000.0
2008-12-01 22:44:00,1.7901,1.79045,1.7901,1.7903,307400000.0
2008-12-01 22:45:00,1.7903,1.7911,1.7903,1.7904,417400000.0
2008-12-01 22:46:00,1.7904,1.79135,1.7903,1.79095,540800000.0
2008-12-01 22:47:00,1.79105,1.7911,1.78915,1.78965,721000000.0
2008-12-01 22:48:00,1.7896,1.7906,1.7896,1.79055,168400000.0
2008-12-01 22:49:00,1.7906,1.7911,1.7889,1.78995,166000000.0
2008-12-01 22:50:00,1.78995,1.79035,1.7899,1.79025,93000000.0
2008-12-01 22:51:00,1.79025,1.79025,1.7888,1.78925,211600000.0
2008-12-01 22:52:00,1.78925,1.78925,1.78885,1.7889,50400000.0
2008-12-01 22:53:00,1.7889,1.7891,1.78845,1.78875,88600000.0
2008-12-01 22:54:00,1.789,1.78925,1.7886,1.78875,332800000.0
2008-12-01 22:55:00,1.78875,1.78905,1.78745,1.7882,336199997.0
2008-12-01 22:56:00,1.7882,1.7882,1.78745,1.7879,97200000.0
2008-12-01 22:57:00,1.78775,1.78775,1.7874,1.7874,42000000.0
2008-12-01 22:58:00,1.7874,1.7878,1.7864,1.7869,310800000.0
2008-12-01 22:59:00,1.7868,1.78925,1.7868,1.787,494200000.0
2008-12-01 23:00:00,1.78705,1.7891,1.78695,1.7884,390800000.0
2008-12-01 23:01:00,1.7885,1.78875,1.7877,1.7883,196600000.0
2008-12-01 23:02:00,1.7883,1.78915,1.7877,1.7881,432200001.0
2008-12-01 23:03:00,1.7883,1.78875,1.7879,1.788,146800000.0
2008-12-01 23:04:00,1.788,1.788,1.78715,1.788,96600001.0
2008-12-01 23:05:00,1.788,1.788,1.78695,1.7871,30400000.0
2008-12-01 23:06:00,1.7872,1.7884,1.7867,1.78815,288400000.0
2008-12-01 23:07:00,1.7882,1.78855,1.7879,1.78835,30800000.0
2008-12-01 23:08:00,1.78855,1.7891,1.7883,1.78895,71800000.0
2008-12-01 23:09:00,1.7891,1.78955,1.78865,1.7889,192800000.0
2008-12-01 23:10:00,1.78885,1.78955,1.78875,1.7895,98000000.0
2008-12-01 23:11:00,1.7895,1.79005,1.7895,1.79005,44000000.0
2008-12-01 23:12:00,1.7901,1.7901,1.7897,1.7901,25800000.0
2008-12-01 23:13:00,1.78965,1.79,1.7896,1.7897,166400000.0
2008-12-01 23:14:00,1.7897,1.7897,1.788,1.78885,138000001.0
2008-12-01 23:15:00,1.78885,1.7896,1.78885,1.7896,60200000.0
2008-12-01 23:16:00,1.78965,1.79,1.7895,1.78995,69800000.0
2008-12-01 23:17:00,1.78995,1.791,1.7899,1.79095,76600000.0
2008-12-01 23:18:00,1.79095,1.79205,1.7908,1.79195,127400000.0
2008-12-01 23:19:00,1.7921,1.7937,1.7921,1.79365,130200000.0
2008-12-01 23:20:00,1.7939,1.7942,1.79385,1.7941,46400000.0
2008-12-01 23:21:00,1.79415,1.79415,1.79415,1.79415,1600000.0
2008-12-01 23:22:00,1.7941,1.7943,1.794,1.7941,35000000.0
2008-12-01 23:23:00,1.794,1.7941,1.79285,1.7936,147800000.0
2008-12-01 23:24:00,1.7936,1.7938,1.7931,1.7933,142000000.0
2008-12-01 23:25:00,1.79345,1.79465,1.79345,1.79455,242399999.0
2008-12-01 23:26:00,1.79455,1.79495,1.79435,1.7948,68400000.0
2008-12-01 23:27:00,1.7944,1.79485,1.7944,1.7945,123000000.0
2008-12-01 23:28:00,1.79455,1.7951,1.7943,1.7947,187000000.0
2008-12-01 23:29:00,1.79475,1.79525,1.7947,1.79525,128200000.0
2008-12-01 23:30:00,1.79515,1.7958,1.79515,1.79525,112200000.0
2008-12-01 23:31:00,1.7949,1.79575,1.79395,1.795,172400000.0
2008-12-01 23:32:00,1.795,1.7954,1.7949,1.79515,38600000.0
2008-12-01 23:33:00,1.795,1.795,1.79355,1.79475,180000000.0
2008-12-01 23:34:00,1.7947,1.79485,1.7942,1.7947,158000000.0
2008-12-01 23:35:00,1.7947,1.7949,1.79415,1.7943,215200000.0
2008-12-01 23:36:00,1.7943,1.79435,1.7943,1.79435,116000000.0
2008-12-01 23:37:00,1.7945,1.79465,1.7942,1.7944,114600000.0
2008-12-01 23:38:00,1.7944,1.7945,1.7943,1.7944,118200000.0
2008-12-01 23:39:00,1.79435,1.79445,1.79435,1.79445,25800000.0
2008-12-01 23:40:00,1.79465,1.79465,1.79445,1.79445,12600000.0
2008-12-01 23:41:00,1.79455,1.7952,1.7944,1.7947,68800000.0
2008-12-01 23:42:00,1.79455,1.79475,1.79425,1.7943,27800000.0
2008-12-01 23:43:00,1.7943,1.7943,1.7943,1.7943,32000000.0
2008-12-01 23:44:00,1.7943,1.7943,1.79335,1.7937,86000000.0
2008-12-01 23:45:00,1.7937,1.7937,1.7935,1.7935,81800000.0
2008-12-01 23:46:00,1.79345,1.79375,1.79315,1.7933,210200000.0
2008-12-01 23:47:00,1.79335,1.79495,1.7933,1.7946,103200000.0
2008-12-01 23:48:00,1.7946,1.7946,1.79345,1.7942,457800000.0
2008-12-01 23:49:00,1.79425,1.79455,1.7941,1.79445,53800000.0
2008-12-01 23:50:00,1.7945,1.7948,1.7944,1.79455,63200000.0
2008-12-01 23:51:00,1.79475,1.7948,1.7944,1.79465,105000000.0
2008-12-01 23:52:00,1.7948,1.7949,1.79435,1.79435,73800000.0
2008-12-01 23:53:00,1.7946,1.7947,1.7945,1.7947,41200000.0
2008-12-01 23:54:00,1.7947,1.79515,1.79465,1.79515,59200000.0
2008-12-01 23:55:00,1.7951,1.7951,1.7949,1.79495,126400000.0
2008-12-01 23:56:00,1.795,1.795,1.7949,1.7949,820799996.0
2008-12-01 23:57:00,1.7949,1.7952,1.79415,1.7952,1033600000.0
2008-12-01 23:58:00,1.7952,1.79535,1.79505,1.7951,71800000.0
2008-12-01 23:59:00,1.7951,1.79525,1.7949,1.7949,324200000.0
2008-12-02 00:00:00,1.7942,1.7948,1.79415,1.79475,14000000.0
2008-12-02 00:01:00,1.7947,1.79475,1.79465,1.79465,6000000.0
2008-12-02 00:02:00,1.7946,1.7947,1.79435,1.79455,9000000.0
2008-12-02 00:03:00,1.7946,1.79465,1.7936,1.7936,13600000.0
2008-12-02 00:04:00,1.7937,1.79395,1.7925,1.7928,28600000.0
2008-12-02 00:05:00,1.79285,1.79305,1.79285,1.79295,6000000.0
2008-12-02 00:06:00,1.793,1.79305,1.79295,1.793,4000000.0
2008-12-02 00:07:00,1.793,1.793,1.79245,1.7925,9600000.0
2008-12-02 00:08:00,1.79255,1.79265,1.7918,1.79195,30200000.0
2008-12-02 00:09:00,1.7919,1.7922,1.7919,1.7919,17000000.0
2008-12-02 00:10:00,1.7919,1.79315,1.7918,1.7919,46800000.0
2008-12-02 00:11:00,1.7919,1.7921,1.7919,1.7921,55800000.0
2008-12-02 00:12:00,1.7921,1.7926,1.792,1.7925,75600000.0
2008-12-02 00:13:00,1.7925,1.7925,1.7923,1.7923,254400001.0
2008-12-02 00:14:00,1.7923,1.7923,1.7923,1.7923,176000000.0
2008-12-02 00:15:00,1.7923,1.7923,1.7921,1.7921,296000000.0
2008-12-02 00:16:00,1.792,1.7923,1.792,1.7923,360000000.0
2008-12-02 00:17:00,1.7923,1.7923,1.7921,1.7921,504000000.0
2008-12-02 00:18:00,1.7923,1.7923,1.7923,1.7923,112000000.0
2008-12-02 00:19:00,1.7923,1.7923,1.79065,1.791,326600000.0
2008-12-02 00:20:00,1.791,1.7911,1.791,1.7911,576000000.0
2008-12-02 00:21:00,1.7911,1.7913,1.7911,1.7913,384000000.0
2008-12-02 00:22:00,1.7913,1.7913,1.7913,1.7913,120000000.0
2008-12-02 00:23:00,1.7913,1.7913,1.7913,1.7913,16000000.0
2008-12-02 00:24:00,1.7913,1.7913,1.7913,1.7913,16000000.0
2008-12-02 00:25:00,1.7913,1.7913,1.7913,1.7913,16000000.0
2008-12-02 00:26:00,1.7913,1.7913,1.7913,1.7913,32400000.0
2008-12-02 00:27:00,1.7913,1.7913,1.7913,1.7913,208000000.0
2008-12-02 00:28:00,1.7913,1.7913,1.7913,1.7913,32000000.0
2008-12-02 00:29:00,1.7915,1.7915,1.7915,1.7915,16000000.0
2008-12-02 00:30:00,1.7915,1.7915,1.7913,1.7913,64000000.0
2008-12-02 00:31:00,1.7913,1.7913,1.7913,1.7913,112000000.0
2008-12-02 00:32:00,1.7913,1.79135,1.7913,1.79135,17400000.0
2008-12-02 00:33:00,1.7913,1.7916,1.7913,1.7913,212200000.0
2008-12-02 00:34:00,1.79126,1.79158,1.79012,1.79082,55200000.0
2008-12-02 00:35:00,1.7913,1.7913,1.7913,1.7913,112000000.0
2008-12-02 00:36:00,1.7913,1.7913,1.7913,1.7913,32000000.0
2008-12-02 00:37:00,1.79023,1.79029,1.78973,1.79007,36800000.0
2008-12-02 00:38:00,1.7913,1.7913,1.7913,1.7913,32000000.0
2008-12-02 00:39:00,1.79035,1.79136,1.79021,1.7909,56800000.0
2008-12-02 00:40:00,1.79085,1.79108,1.79016,1.79067,30000000.0
2008-12-02 00:41:00,1.7913,1.7913,1.7913,1.7913,64000000.0
2008-12-02 00:42:00,1.7913,1.7913,1.7913,1.7913,80000000.0
2008-12-02 00:43:00,1.7913,1.7913,1.7907,1.7913,131200000.0
2008-12-02 00:44:00,1.7913,1.7913,1.7913,1.7913,272000000.0
2008-12-02 00:45:00,1.7913,1.7913,1.7911,1.7913,464000000.0
2008-12-02 00:46:00,1.79032,1.7912,1.79016,1.79113,16000000.0
2008-12-02 00:47:00,1.7915,1.7918,1.7915,1.79175,6200000.0
2008-12-02 00:48:00,1.7913,1.79205,1.7913,1.79185,170600000.0
2008-12-02 00:49:00,1.792,1.7923,1.79185,1.7921,92200001.0
2008-12-02 00:50:00,1.7921,1.7921,1.7921,1.7921,24000000.0
2008-12-02 00:51:00,1.7921,1.7921,1.7921,1.7921,8000000.0
2008-12-02 00:52:00,1.7921,1.7921,1.7921,1.7921,8000000.0
2008-12-02 00:53:00,1.79183,1.79194,1.79098,1.7915,91000000.0
2008-12-02 00:54:00,1.7921,1.7921,1.7921,1.7921,64000000.0
2008-12-02 00:55:00,1.7921,1.7921,1.7921,1.7921,72000000.0
2008-12-02 00:56:00,1.7921,1.7921,1.7921,1.7921,136000000.0
2008-12-02 00:57:00,1.7921,1.7921,1.7921,1.7921,16000000.0
2008-12-02 00:58:00,1.7921,1.79225,1.7921,1.7921,92800000.0
2008-12-02 00:59:00,1.7912,1.79179,1.7912,1.79142,106200000.0
2008-12-02 01:00:00,1.7921,1.7921,1.7921,1.7921,40000000.0
2008-12-02 01:01:00,1.7921,1.7922,1.7921,1.7921,49400000.0
2008-12-02 01:02:00,1.7921,1.79215,1.7921,1.7921,25800000.0
2008-12-02 01:03:00,1.7918,1.79246,1.79081,1.79232,345200003.0
2008-12-02 01:04:00,1.7921,1.7923,1.7921,1.7921,21400000.0
2008-12-02 01:05:00,1.7921,1.7921,1.7891,1.7921,123600000.0
2008-12-02 01:06:00,1.79191,1.79231,1.79184,1.79227,13800000.0
2008-12-02 01:07:00,1.7921,1.79217,1.79163,1.79201,20000000.0
2008-12-02 01:08:00,1.7921,1.7921,1.7921,1.7921,64000000.0
2008-12-02 01:09:00,1.7921,1.7921,1.7921,1.7921,16000000.0
2008-12-02 01:10:00,1.79204,1.79204,1.79131,1.79185,40799999.0
2008-12-02 01:11:00,1.79178,1.79218,1.79135,1.7918,43200001.0
2008-12-02 01:12:00,1.7921,1.7921,1.7921,1.7921,40000000.0
2008-12-02 01:13:00,1.79184,1.79209,1.79132,1.79156,26000000.0
2008-12-02 01:14:00,1.7921,1.7921,1.7921,1.7921,40000000.0
2008-12-02 01:15:00,1.79182,1.79248,1.79148,1.79202,53800000.0
2008-12-02 01:16:00,1.7921,1.7921,1.7921,1.7921,152000000.0
2008-12-02 01:17:00,1.7921,1.7921,1.7921,1.7921,80000000.0
2008-12-02 01:18:00,1.7921,1.7921,1.7921,1.7921,88000000.0
2008-12-02 01:19:00,1.7921,1.7921,1.7919,1.792,458000000.0
2008-12-02 01:20:00,1.792,1.7921,1.7906,1.79135,249200000.0
2008-12-02 01:21:00,1.7914,1.7915,1.7913,1.7915,83600000.0
2008-12-02 01:22:00,1.7915,1.79185,1.7915,1.7917,114400000.0
2008-12-02 01:23:00,1.7917,1.79205,1.7915,1.7915,29000000.0
2008-12-02 01:24:00,1.7915,1.792,1.7915,1.792,60800000.0
2008-12-02 01:25:00,1.792,1.7921,1.79125,1.79165,100200000.0
2008-12-02 01:26:00,1.7918,1.7918,1.7915,1.7915,243800000.0
2008-12-02 01:27:00,1.7908,1.7915,1.78915,1.7896,548900000.0
2008-12-02 01:28:00,1.7896,1.7896,1.7895,1.7895,920600000.0
2008-12-02 01:29:00,1.78965,1.7901,1.78935,1.7901,77600000.0
2008-12-02 01:30:00,1.7902,1.7902,1.7897,1.7897,398000000.0
2008-12-02 01:31:00,1.7897,1.7897,1.7877,1.7897,443200000.0
2008-12-02 01:32:00,1.7898,1.78985,1.78845,1.78925,53800000.0
2008-12-02 01:33:00,1.7892,1.7895,1.7891,1.78945,11200000.0
2008-12-02 01:34:00,1.78955,1.7899,1.78955,1.7899,8400000.0
2008-12-02 01:35:00,1.7901,1.7903,1.7899,1.7903,28000000.0
2008-12-02 01:36:00,1.7903,1.7905,1.78965,1.7903,20400000.0
2008-12-02 01:37:00,1.7903,1.7903,1.7893,1.78955,9600000.0
2008-12-02 01:38:00,1.7897,1.7901,1.7897,1.7898,11600000.0
2008-12-02 01:39:00,1.78915,1.7894,1.78915,1.7894,9000000.0
2008-12-02 01:40:00,1.7893,1.79025,1.7893,1.7897,79600000.0
2008-12-02 01:41:00,1.78985,1.78985,1.7898,1.7898,6400000.0
2008-12-02 01:42:00,1.7898,1.7902,1.7898,1.7902,33600000.0
2008-12-02 01:43:00,1.7902,1.7902,1.78945,1.78975,24600000.0
2008-12-02 01:44:00,1.7896,1.7902,1.7896,1.7902,62399999.0
2008-12-02 01:45:00,1.7902,1.7904,1.78975,1.7904,37800000.0
2008-12-02 01:46:00,1.7902,1.7904,1.7894,1.7896,392400000.0
2008-12-02 01:47:00,1.7896,1.7898,1.7896,1.7898,125399999.0
2008-12-02 01:48:00,1.7898,1.7902,1.78945,1.7902,39000000.0
2008-12-02 01:49:00,1.7902,1.7902,1.78945,1.7896,73200000.0
2008-12-02 01:50:00,1.78975,1.7906,1.78975,1.7906,28800000.0
2008-12-02 01:51:00,1.7907,1.7907,1.7904,1.7907,24200000.0
2008-12-02 01:52:00,1.7907,1.7907,1.78995,1.7901,94400000.0
2008-12-02 01:53:00,1.7901,1.7903,1.7893,1.7893,176400000.0
2008-12-02 01:54:00,1.7894,1.7894,1.78905,1.7891,12600000.0
2008-12-02 01:55:00,1.7891,1.7894,1.7891,1.7894,9800000.0
2008-12-02 01:56:00,1.7894,1.78955,1.7893,1.78955,10400000.0
2008-12-02 01:57:00,1.7897,1.79,1.7897,1.79,6000000.0
2008-12-02 01:58:00,1.7903,1.7903,1.7903,1.7903,2000000.0
2008-12-02 01:59:00,1.7903,1.7903,1.78955,1.7899,12800000.0
2008-12-02 02:00:00,1.7898,1.7903,1.7898,1.7903,58600000.0
2008-12-02 02:01:00,1.7903,1.7905,1.7903,1.7905,4000000.0
2008-12-02 02:02:00,1.7905,1.7909,1.7905,1.7909,8200000.0
2008-12-02 02:03:00,1.7909,1.7911,1.7907,1.7909,8200000.0
2008-12-02 02:04:00,1.791,1.791,1.79015,1.7905,11600000.0
2008-12-02 02:05:00,1.7905,1.7907,1.7905,1.7907,15000000.0
2008-12-02 02:06:00,1.7907,1.7908,1.7906,1.7908,12200000.0
2008-12-02 02:07:00,1.7908,1.7911,1.7907,1.7907,15200000.0
2008-12-02 02:08:00,1.7907,1.7907,1.78985,1.79,744000010.0
2008-12-02 02:09:00,1.79,1.79,1.7895,1.7895,404400007.0
2008-12-02 02:10:00,1.7896,1.78965,1.78925,1.78955,55400000.0
2008-12-02 02:11:00,1.7894,1.7903,1.7894,1.7903,156200000.0
2008-12-02 02:12:00,1.7904,1.79045,1.79035,1.79045,11200000.0
2008-12-02 02:13:00,1.79035,1.7909,1.7903,1.79085,9400000.0
2008-12-02 02:14:00,1.79105,1.79105,1.79025,1.79045,46000000.0
2008-12-02 02:15:00,1.79055,1.7924,1.7904,1.7924,71000000.0
2008-12-02 02:16:00,1.7926,1.79275,1.79255,1.79275,10600000.0
2008-12-02 02:17:00,1.7928,1.7928,1.7928,1.7928,3600000.0
2008-12-02 02:18:00,1.793,1.7931,1.79255,1.7931,8600000.0
2008-12-02 02:19:00,1.7931,1.7931,1.79225,1.79285,17200000.0
2008-12-02 02:20:00,1.79285,1.7932,1.79285,1.7932,34000000.0
2008-12-02 02:21:00,1.7933,1.7933,1.7932,1.7932,16000000.0
2008-12-02 02:22:00,1.7922,1.7925,1.7922,1.7925,5600000.0
2008-12-02 02:23:00,1.79195,1.7926,1.79195,1.7926,5600000.0
2008-12-02 02:24:00,1.7928,1.7928,1.7928,1.7928,6400000.0
2008-12-02 02:25:00,1.7929,1.793,1.7928,1.793,6600000.0
2008-12-02 02:26:00,1.7928,1.7932,1.7928,1.7932,5600000.0
2008-12-02 02:27:00,1.7933,1.7933,1.7933,1.7933,2000000.0
2008-12-02 02:28:00,1.7933,1.7936,1.7933,1.7936,4000000.0
2008-12-02 02:29:00,1.7936,1.7936,1.7929,1.7932,12400000.0
2008-12-02 02:30:00,1.79305,1.7932,1.79305,1.7932,4800000.0
2008-12-02 02:31:00,1.7932,1.7934,1.7932,1.7934,86600002.0
2008-12-02 02:32:00,1.7936,1.7936,1.7932,1.79355,37000000.0
2008-12-02 02:33:00,1.7937,1.794,1.79335,1.7934,30200000.0
2008-12-02 02:34:00,1.7934,1.79385,1.79275,1.7938,26800000.0
2008-12-02 02:35:00,1.79385,1.79445,1.79385,1.79445,104000000.0
2008-12-02 02:36:00,1.7948,1.7952,1.79465,1.79505,43600000.0
2008-12-02 02:37:00,1.7952,1.79635,1.79515,1.79615,57600000.0
2008-12-02 02:38:00,1.79605,1.79605,1.79585,1.7959,17800000.0
2008-12-02 02:39:00,1.79595,1.7963,1.7955,1.79615,11400000.0
2008-12-02 02:40:00,1.7963,1.7964,1.79555,1.79555,7000000.0
2008-12-02 02:41:00,1.7956,1.7967,1.7956,1.79645,53800000.0
2008-12-02 02:42:00,1.7966,1.7969,1.7962,1.7969,103800000.0
2008-12-02 02:43:00,1.79685,1.79695,1.7966,1.7968,45200000.0
2008-12-02 02:44:00,1.7968,1.7971,1.7968,1.7971,49600000.0
2008-12-02 02:45:00,1.7972,1.7973,1.7971,1.7973,13000000.0
2008-12-02 02:46:00,1.7975,1.79785,1.7975,1.7976,27800000.0
2008-12-02 02:47:00,1.7975,1.7981,1.7975,1.7977,51200000.0
2008-12-02 02:48:00,1.79785,1.79815,1.79785,1.7981,10200000.0
2008-12-02 02:49:00,1.7982,1.7982,1.79745,1.79755,11000000.0
2008-12-02 02:50:00,1.7979,1.798,1.7979,1.7979,4600000.0
2008-12-02 02:51:00,1.79735,1.7977,1.79735,1.7977,32000000.0
2008-12-02 02:52:00,1.79775,1.79775,1.7975,1.7976,24600000.0
2008-12-02 02:53:00,1.7978,1.7979,1.79735,1.79735,8200000.0
2008-12-02 02:54:00,1.7975,1.7975,1.7957,1.79635,114800000.0
2008-12-02 02:55:00,1.7963,1.7963,1.79585,1.79595,20200000.0
2008-12-02 02:56:00,1.7959,1.7959,1.79295,1.7948,220800000.0
2008-12-02 02:57:00,1.7937,1.79425,1.7937,1.794,31600000.0
2008-12-02 02:58:00,1.794,1.7941,1.7935,1.7941,442600004.0
2008-12-02 02:59:00,1.7939,1.79445,1.7939,1.7944,260799996.0
2008-12-02 03:00:00,1.7944,1.79545,1.7944,1.7949,126000001.0
2008-12-02 03:01:00,1.7949,1.7949,1.7949,1.7949,136200001.0
2008-12-02 03:02:00,1.79515,1.79515,1.79515,1.79515,8000000.0
2008-12-02 03:03:00,1.7953,1.7964,1.7953,1.79585,757600014.0
2008-12-02 03:04:00,1.79655,1.79735,1.79655,1.7969,188200000.0
2008-12-02 03:05:00,1.7969,1.79715,1.7968,1.797,196400001.0
2008-12-02 03:06:00,1.79715,1.79735,1.79685,1.7969,108400000.0
2008-12-02 03:07:00,1.797,1.79765,1.797,1.79745,56000000.0
2008-12-02 03:08:00,1.79745,1.79785,1.79725,1.79755,19200000.0
2008-12-02 03:09:00,1.79755,1.79775,1.7972,1.7972,33000000.0
2008-12-02 03:10:00,1.79705,1.7976,1.7967,1.7975,103800000.0
2008-12-02 03:11:00,1.7976,1.7976,1.7968,1.7969,117400000.0
2008-12-02 03:12:00,1.7969,1.7971,1.7969,1.79695,29800000.0
2008-12-02 03:13:00,1.7971,1.7971,1.797,1.797,16000000.0
2008-12-02 03:14:00,1.7971,1.79715,1.7971,1.7971,14400000.0
2008-12-02 03:15:00,1.79695,1.7971,1.7969,1.7969,14200000.0
2008-12-02 03:16:00,1.7969,1.7969,1.7957,1.7964,177400003.0
2008-12-02 03:17:00,1.7964,1.7965,1.796,1.7965,94800000.0
2008-12-02 03:18:00,1.79655,1.7967,1.7964,1.7964,32800000.0
2008-12-02 03:19:00,1.79645,1.79665,1.7964,1.79665,17000000.0
2008-12-02 03:20:00,1.7965,1.7972,1.7963,1.79715,53200000.0
2008-12-02 03:21:00,1.7972,1.7972,1.7969,1.797,34200000.0
2008-12-02 03:22:00,1.79725,1.7976,1.79665,1.79725,39800000.0
2008-12-02 03:23:00,1.7973,1.7975,1.7967,1.79695,512000007.0
2008-12-02 03:24:00,1.79715,1.7972,1.7968,1.7972,99000001.0
2008-12-02 03:25:00,1.79621,1.79685,1.79612,1.79648,40200000.0
2008-12-02 03:26:00,1.79695,1.79695,1.7969,1.7969,105400002.0
2008-12-02 03:27:00,1.79646,1.79682,1.79613,1.79656,54800000.0
2008-12-02 03:28:00,1.7969,1.7969,1.7969,1.7969,49799999.0
2008-12-02 03:29:00,1.79705,1.79705,1.7969,1.7969,51399999.0
2008-12-02 03:30:00,1.7969,1.79735,1.79675,1.7969,244200005.0
2008-12-02 03:31:00,1.79622,1.79645,1.79592,1.7964,69400000.0
2008-12-02 03:32:00,1.7969,1.7969,1.7954,1.79565,390400008.0
2008-12-02 03:33:00,1.79575,1.7961,1.79575,1.7961,19000000.0
2008-12-02 03:34:00,1.79625,1.79625,1.79625,1.79625,1600000.0
2008-12-02 03:35:00,1.7966,1.7966,1.7966,1.7966,1600000.0
2008-12-02 03:36:00,1.7966,1.7966,1.7962,1.7962,4800000.0
2008-12-02 03:37:00,1.7963,1.7963,1.7963,1.7963,6400000.0
2008-12-02 03:38:00,1.7963,1.7963,1.7963,1.7963,1600000.0
2008-12-02 03:39:00,1.7962,1.79625,1.796,1.79625,304800010.0
2008-12-02 03:40:00,1.79655,1.7971,1.7964,1.7966,236400000.0
2008-12-02 03:41:00,1.7966,1.7966,1.7966,1.7966,80000000.0
2008-12-02 03:42:00,1.7968,1.7968,1.7966,1.7966,51200000.0
2008-12-02 03:43:00,1.7966,1.7968,1.7966,1.7966,41600000.0
2008-12-02 03:44:00,1.7966,1.7966,1.7966,1.7966,48000000.0
2008-12-02 03:45:00,1.7949,1.79595,1.79488,1.79595,21800000.0
2008-12-02 03:46:00,1.79612,1.79612,1.79539,1.79557,39000000.0
2008-12-02 03:47:00,1.79537,1.79579,1.79526,1.79539,25400000.0
2008-12-02 03:48:00,1.7968,1.79725,1.7966,1.79725,33800001.0
2008-12-02 03:49:00,1.7972,1.7972,1.79645,1.79665,22800000.0
2008-12-02 03:50:00,1.79665,1.7971,1.79665,1.7967,21200000.0
2008-12-02 03:51:00,1.7969,1.7973,1.79655,1.7969,53400000.0
2008-12-02 03:52:00,1.7969,1.7972,1.7965,1.7966,689600016.0
2008-12-02 03:53:00,1.7966,1.7968,1.7966,1.7968,382599995.0
2008-12-02 03:54:00,1.7968,1.79685,1.7965,1.7966,207400005.0
2008-12-02 03:55:00,1.7966,1.7966,1.7966,1.7966,201000005.0
2008-12-02 03:56:00,1.7966,1.79665,1.7966,1.7966,202400002.0
2008-12-02 03:57:00,1.7966,1.7968,1.7966,1.7966,483800009.0
2008-12-02 03:58:00,1.7966,1.79755,1.7966,1.7975,63400001.0
2008-12-02 03:59:00,1.7971,1.79745,1.7967,1.79705,148400002.0
2008-12-02 04:00:00,1.7974,1.7975,1.79675,1.7968,303400005.0
2008-12-02 04:01:00,1.79695,1.79715,1.79665,1.797,75000002.0
2008-12-02 04:02:00,1.79685,1.79785,1.79685,1.79745,39200000.0
2008-12-02 04:03:00,1.79765,1.7977,1.79745,1.79745,8000000.0
2008-12-02 04:04:00,1.7974,1.79775,1.7974,1.79755,25600000.0
2008-12-02 04:05:00,1.79775,1.79775,1.79705,1.7972,26600000.0
2008-12-02 04:06:00,1.7972,1.7972,1.7972,1.7972,33000000.0
2008-12-02 04:07:00,1.7972,1.7972,1.7972,1.7972,28000000.0
2008-12-02 04:08:00,1.7972,1.7972,1.79585,1.7962,82600001.0
2008-12-02 04:09:00,1.79615,1.7967,1.7958,1.7959,93200000.0
2008-12-02 04:10:00,1.79605,1.7962,1.79605,1.7961,21400000.0
2008-12-02 04:11:00,1.7961,1.79615,1.7958,1.7958,14400000.0
2008-12-02 04:12:00,1.7959,1.7961,1.7959,1.7961,33800000.0
2008-12-02 04:13:00,1.7961,1.7964,1.7958,1.79625,18000000.0
2008-12-02 04:14:00,1.7962,1.79625,1.79595,1.7961,25800000.0
2008-12-02 04:15:00,1.7964,1.79665,1.7964,1.79665,17600000.0
2008-12-02 04:16:00,1.7966,1.7966,1.79625,1.7965,27800000.0
2008-12-02 04:17:00,1.7965,1.7965,1.7958,1.7959,95800000.0
2008-12-02 04:18:00,1.796,1.7961,1.7955,1.7955,162599995.0
2008-12-02 04:19:00,1.79565,1.7961,1.79565,1.7961,37800000.0
2008-12-02 04:20:00,1.7961,1.79635,1.796,1.7962,46000000.0
2008-12-02 04:21:00,1.79625,1.79625,1.79575,1.7959,6000000.0
2008-12-02 04:22:00,1.79595,1.7962,1.7954,1.79595,52400000.0
2008-12-02 04:23:00,1.7959,1.7959,1.7959,1.7959,3000000.0
2008-12-02 04:24:00,1.7961,1.7961,1.7959,1.7961,9000000.0
2008-12-02 04:25:00,1.7963,1.7972,1.79595,1.79605,101400000.0
2008-12-02 04:26:00,1.7961,1.79645,1.7961,1.7962,89600000.0
2008-12-02 04:27:00,1.7962,1.7965,1.7962,1.7965,60600000.0
2008-12-02 04:28:00,1.7967,1.7967,1.7965,1.7965,329400000.0
2008-12-02 04:29:00,1.7965,1.7965,1.7964,1.7964,169400000.0
2008-12-02 04:30:00,1.7964,1.7969,1.7964,1.7967,93000000.0
2008-12-02 04:31:00,1.79675,1.79675,1.7967,1.7967,33800000.0
2008-12-02 04:32:00,1.7967,1.7967,1.7967,1.7967,8400000.0
2008-12-02 04:33:00,1.79685,1.7981,1.79655,1.7967,160600000.0
2008-12-02 04:34:00,1.7967,1.7976,1.7967,1.7973,86800000.0
2008-12-02 04:35:00,1.7973,1.7976,1.7972,1.7972,52600000.0
2008-12-02 04:36:00,1.7973,1.7973,1.7963,1.7969,50000000.0
2008-12-02 04:37:00,1.79695,1.797,1.79645,1.79695,41800000.0
2008-12-02 04:38:00,1.79615,1.79635,1.796,1.7962,182600000.0
2008-12-02 04:39:00,1.7962,1.7962,1.7962,1.7962,24800000.0
2008-12-02 04:40:00,1.7962,1.7962,1.79615,1.7962,19400000.0
2008-12-02 04:41:00,1.79605,1.7963,1.7958,1.7961,50200000.0
2008-12-02 04:42:00,1.7959,1.7969,1.7954,1.7967,90400000.0
2008-12-02 04:43:00,1.79665,1.79665,1.796,1.79615,23200000.0
2008-12-02 04:44:00,1.79615,1.79615,1.7961,1.7961,172800000.0
2008-12-02 04:45:00,1.7961,1.7961,1.7961,1.7961,16000000.0
2008-12-02 04:46:00,1.7963,1.7963,1.7961,1.7961,35200000.0
2008-12-02 04:47:00,1.7961,1.79615,1.7961,1.79615,34000000.0
2008-12-02 04:48:00,1.7961,1.7962,1.7961,1.79615,38400000.0
2008-12-02 04:49:00,1.7962,1.7967,1.79605,1.7961,45600000.0
2008-12-02 04:50:00,1.7963,1.7963,1.7961,1.7961,435200000.0
2008-12-02 04:51:00,1.7961,1.7963,1.79525,1.796,55000000.0
2008-12-02 04:52:00,1.7956,1.79565,1.7956,1.79565,7800000.0
2008-12-02 04:53:00,1.7958,1.7962,1.79545,1.79555,18800000.0
2008-12-02 04:54:00,1.79555,1.7956,1.7954,1.7955,43800000.0
2008-12-02 04:55:00,1.7957,1.7957,1.7955,1.7956,24400000.0
2008-12-02 04:56:00,1.7957,1.79635,1.7956,1.7961,78200000.0
2008-12-02 04:57:00,1.79615,1.7963,1.79555,1.79595,26600000.0
2008-12-02 04:58:00,1.7956,1.7956,1.7956,1.7956,8000000.0
2008-12-02 04:59:00,1.79593,1.79617,1.79557,1.79607,189400000.0
2008-12-02 05:00:00,1.7959,1.79595,1.7959,1.79595,2000000.0
2008-12-02 05:01:00,1.7956,1.79595,1.7956,1.79595,103800000.0
2008-12-02 05:02:00,1.79585,1.79595,1.79585,1.79595,2000000.0
2008-12-02 05:03:00,1.796,1.79685,1.79595,1.79685,19000000.0
2008-12-02 05:04:00,1.79685,1.79685,1.79605,1.79645,67000000.0
2008-12-02 05:05:00,1.7968,1.7971,1.7968,1.7971,2000000.0
2008-12-02 05:06:00,1.7973,1.7974,1.7972,1.7972,4000000.0
2008-12-02 05:07:00,1.79725,1.79725,1.7972,1.7972,9000000.0
2008-12-02 05:08:00,1.79705,1.79705,1.7966,1.79695,53400002.0
2008-12-02 05:09:00,1.7971,1.7976,1.79645,1.79725,33600000.0
2008-12-02 05:10:00,1.7973,1.7976,1.7963,1.7966,95400003.0
2008-12-02 05:11:00,1.79665,1.79695,1.7966,1.79675,9000000.0
2008-12-02 05:12:00,1.79655,1.79675,1.79655,1.79675,4000000.0
2008-12-02 05:13:00,1.79655,1.79655,1.79655,1.79655,3000000.0
2008-12-02 05:14:00,1.79567,1.79656,1.79567,1.7962,170000000.0
2008-12-02 05:15:00,1.7964,1.7964,1.79635,1.7964,17200000.0
2008-12-02 05:16:00,1.7964,1.7965,1.7964,1.79645,18400000.0
2008-12-02 05:17:00,1.7967,1.79675,1.7963,1.79645,45600000.0
2008-12-02 05:18:00,1.79618,1.79659,1.79571,1.79641,97200000.0
2008-12-02 05:19:00,1.7964,1.79705,1.7963,1.79685,46400000.0
2008-12-02 05:20:00,1.79735,1.7975,1.7973,1.79745,19600000.0
2008-12-02 05:21:00,1.79745,1.79765,1.7973,1.7973,37400000.0
2008-12-02 05:22:00,1.7973,1.7973,1.7968,1.7969,38800000.0
2008-12-02 05:23:00,1.79682,1.79713,1.79664,1.79665,62800000.0
2008-12-02 05:24:00,1.7967,1.79698,1.796,1.7962,64400000.0
2008-12-02 05:25:00,1.7958,1.79635,1.7957,1.79635,20400000.0
2008-12-02 05:26:00,1.79635,1.7964,1.7958,1.7962,27800000.0
2008-12-02 05:27:00,1.79615,1.7962,1.7959,1.7959,64400000.0
2008-12-02 05:28:00,1.7959,1.7959,1.7959,1.7959,544000000.0
2008-12-02 05:29:00,1.7959,1.7959,1.7959,1.7959,480000000.0
2008-12-02 05:30:00,1.7959,1.7959,1.7959,1.7959,640000000.0
2008-12-02 05:31:00,1.7959,1.7959,1.7959,1.7959,384000000.0
2008-12-02 05:32:00,1.7959,1.7959,1.7959,1.7959,128000000.0
2008-12-02 05:33:00,1.79565,1.79576,1.79507,1.79526,180200000.0
2008-12-02 05:34:00,1.79595,1.796,1.79595,1.796,2000000.0
2008-12-02 05:35:00,1.7959,1.7962,1.7959,1.7959,100400002.0
2008-12-02 05:36:00,1.79605,1.79645,1.7958,1.7959,123999996.0
2008-12-02 05:37:00,1.796,1.7963,1.796,1.7963,10800000.0
2008-12-02 05:38:00,1.7964,1.7964,1.796,1.79605,14000000.0
2008-12-02 05:39:00,1.79615,1.79615,1.79615,1.79615,1600000.0
2008-12-02 05:40:00,1.79615,1.7964,1.796,1.796,13400000.0
2008-12-02 05:41:00,1.79625,1.7964,1.79625,1.79635,6400000.0
2008-12-02 05:42:00,1.7964,1.7964,1.7964,1.7964,1600000.0
2008-12-02 05:43:00,1.79635,1.79635,1.79635,1.79635,1600000.0
2008-12-02 05:44:00,1.7965,1.7965,1.7961,1.79615,11200000.0
2008-12-02 05:45:00,1.79615,1.79625,1.79615,1.79625,11000000.0
2008-12-02 05:46:00,1.79546,1.79611,1.79528,1.7958,100800000.0
2008-12-02 05:47:00,1.79615,1.79615,1.796,1.796,14200000.0
2008-12-02 05:48:00,1.796,1.7965,1.796,1.7964,109400000.0
2008-12-02 05:49:00,1.7964,1.7965,1.7964,1.7964,45600000.0
2008-12-02 05:50:00,1.7964,1.7964,1.7964,1.7964,32000000.0
2008-12-02 05:51:00,1.7964,1.79645,1.7964,1.7964,150600000.0
2008-12-02 05:52:00,1.7964,1.7964,1.7964,1.7964,32000000.0
2008-12-02 05:53:00,1.7964,1.7964,1.7964,1.7964,96000000.0
2008-12-02 05:54:00,1.7964,1.7964,1.79455,1.79455,83200000.0
2008-12-02 05:55:00,1.7951,1.7957,1.7951,1.7954,782400000.0
2008-12-02 05:56:00,1.7954,1.7955,1.7954,1.7954,104000000.0
2008-12-02 05:57:00,1.7954,1.7954,1.7954,1.7954,232000000.0
2008-12-02 05:58:00,1.7954,1.7954,1.7954,1.7954,336000000.0
2008-12-02 05:59:00,1.79453,1.795,1.79446,1.79482,758400002.0
2008-12-02 06:00:00,1.79498,1.79508,1.79406,1.79487,482599998.0
2008-12-02 06:01:00,1.79455,1.79491,1.79414,1.79461,206200000.0
2008-12-02 06:02:00,1.7954,1.7954,1.7954,1.7954,224000000.0
2008-12-02 06:03:00,1.7954,1.7954,1.7952,1.7954,736000000.0
2008-12-02 06:04:00,1.79395,1.79465,1.79395,1.79465,4800000.0
2008-12-02 06:05:00,1.7947,1.7947,1.79385,1.794,72000000.0
2008-12-02 06:06:00,1.794,1.794,1.794,1.794,96000000.0
2008-12-02 06:07:00,1.794,1.794,1.794,1.794,224000000.0
2008-12-02 06:08:00,1.794,1.794,1.794,1.794,416000000.0
2008-12-02 06:09:00,1.794,1.79415,1.794,1.794,644800000.0
2008-12-02 06:10:00,1.794,1.79445,1.7939,1.79425,304999998.0
2008-12-02 06:11:00,1.7943,1.7944,1.7943,1.7944,4800000.0
2008-12-02 06:12:00,1.79425,1.7948,1.79425,1.7947,62000000.0
2008-12-02 06:13:00,1.7947,1.7947,1.7947,1.7947,16000000.0
2008-12-02 06:14:00,1.79424,1.7944,1.79358,1.79388,85400000.0
2008-12-02 06:15:00,1.79375,1.79481,1.79355,1.79481,334799997.0
2008-12-02 06:16:00,1.79485,1.79505,1.79485,1.79505,4000000.0
2008-12-02 06:17:00,1.7947,1.7947,1.7947,1.7947,11200000.0
2008-12-02 06:18:00,1.7947,1.79495,1.7934,1.7946,78200000.0
2008-12-02 06:19:00,1.79485,1.79485,1.7945,1.7945,40000000.0
2008-12-02 06:20:00,1.7945,1.7949,1.7945,1.7945,107200000.0
2008-12-02 06:21:00,1.7948,1.795,1.7948,1.795,6400000.0
2008-12-02 06:22:00,1.79463,1.79491,1.79431,1.79431,528000000.0
2008-12-02 06:23:00,1.79505,1.7951,1.79485,1.79485,13600000.0
2008-12-02 06:24:00,1.79485,1.79495,1.79445,1.7946,32800000.0
2008-12-02 06:25:00,1.7948,1.79505,1.7946,1.79465,31600000.0
2008-12-02 06:26:00,1.79485,1.79545,1.7947,1.79525,55000000.0
2008-12-02 06:27:00,1.7951,1.7951,1.79465,1.79495,66200000.0
2008-12-02 06:28:00,1.79515,1.79535,1.79515,1.79515,24400000.0
2008-12-02 06:29:00,1.7952,1.7952,1.79475,1.7949,20600000.0
2008-12-02 06:30:00,1.79485,1.795,1.7948,1.7948,20800000.0
2008-12-02 06:31:00,1.7948,1.795,1.7948,1.795,105200000.0
2008-12-02 06:32:00,1.79495,1.79565,1.79495,1.7953,31800000.0
2008-12-02 06:33:00,1.79555,1.7957,1.79525,1.7956,62200000.0
2008-12-02 06:34:00,1.7957,1.7959,1.7956,1.7959,32000000.0
2008-12-02 06:35:00,1.79585,1.7959,1.7951,1.79515,134400000.0
2008-12-02 06:36:00,1.79515,1.7953,1.79515,1.79525,24600000.0
2008-12-02 06:37:00,1.79525,1.79525,1.795,1.795,1488399998.0
2008-12-02 06:38:00,1.795,1.7959,1.79485,1.7954,351800002.0
2008-12-02 06:39:00,1.7955,1.7955,1.7955,1.7955,40000000.0
2008-12-02 06:40:00,1.79504,1.79514,1.79448,1.79475,182800000.0
2008-12-02 06:41:00,1.7955,1.7955,1.7955,1.7955,40000000.0
2008-12-02 06:42:00,1.7955,1.7955,1.7954,1.7955,114200000.0
2008-12-02 06:43:00,1.7955,1.7955,1.7941,1.7941,62200000.0
2008-12-02 06:44:00,1.79405,1.7954,1.7939,1.79505,56600000.0
2008-12-02 06:45:00,1.79545,1.7955,1.7951,1.7954,27200000.0
2008-12-02 06:46:00,1.7954,1.7954,1.79495,1.79495,8000000.0
2008-12-02 06:47:00,1.79473,1.795,1.79438,1.79489,94400000.0
2008-12-02 06:48:00,1.79475,1.79515,1.79475,1.795,46800000.0
2008-12-02 06:49:00,1.795,1.7952,1.795,1.7951,128400000.0
2008-12-02 06:50:00,1.79515,1.7955,1.7951,1.79525,30800000.0
2008-12-02 06:51:00,1.79515,1.79515,1.79515,1.79515,1000000.0
2008-12-02 06:52:00,1.7952,1.7953,1.79515,1.79515,12000000.0
2008-12-02 06:53:00,1.79525,1.796,1.79515,1.796,27600000.0
2008-12-02 06:54:00,1.79595,1.7961,1.79555,1.79595,31000000.0
2008-12-02 06:55:00,1.796,1.7963,1.796,1.796,182200000.0
2008-12-02 06:56:00,1.796,1.796,1.796,1.796,40000000.0
2008-12-02 06:57:00,1.796,1.796,1.796,1.796,16000000.0
2008-12-02 06:58:00,1.796,1.796,1.796,1.796,120000000.0
2008-12-02 06:59:00,1.796,1.796,1.7942,1.7947,97800000.0
2008-12-02 07:00:00,1.79455,1.7955,1.79455,1.7955,501800005.0
2008-12-02 07:01:00,1.7955,1.79775,1.7953,1.797,233600000.0
2008-12-02 07:02:00,1.797,1.7971,1.7951,1.7953,60800000.0
2008-12-02 07:03:00,1.7957,1.7963,1.7955,1.7959,474800000.0
2008-12-02 07:04:00,1.79595,1.79645,1.7957,1.7959,57000000.0
2008-12-02 07:05:00,1.7959,1.7959,1.7937,1.79475,118400000.0
2008-12-02 07:06:00,1.795,1.79515,1.7947,1.79515,5200000.0
2008-12-02 07:07:00,1.79525,1.79525,1.79525,1.79525,1600000.0
2008-12-02 07:08:00,1.7952,1.79525,1.7952,1.7952,7000000.0
2008-12-02 07:09:00,1.79515,1.79595,1.79505,1.7953,27600000.0
2008-12-02 07:10:00,1.7953,1.7953,1.7953,1.7953,13000000.0
2008-12-02 07:11:00,1.7953,1.7953,1.79475,1.7953,23000000.0
2008-12-02 07:12:00,1.7953,1.7953,1.7953,1.7953,10000000.0
2008-12-02 07:13:00,1.7953,1.7953,1.793,1.7941,25000000.0
2008-12-02 07:14:00,1.79395,1.7958,1.7939,1.79565,112000000.0
2008-12-02 07:15:00,1.79565,1.79565,1.7951,1.7951,51400000.0
2008-12-02 07:16:00,1.7952,1.79535,1.7952,1.79535,60000000.0
2008-12-02 07:17:00,1.79535,1.79565,1.7952,1.7953,38800000.0
2008-12-02 07:18:00,1.7954,1.7958,1.7954,1.7957,16200000.0
2008-12-02 07:19:00,1.79565,1.796,1.7951,1.7958,140400000.0
2008-12-02 07:20:00,1.796,1.796,1.7952,1.79535,65800000.0
2008-12-02 07:21:00,1.7955,1.79575,1.79535,1.79535,10800000.0
2008-12-02 07:22:00,1.79535,1.79605,1.794,1.79475,91000000.0
2008-12-02 07:23:00,1.79475,1.79525,1.7943,1.7945,70200000.0
2008-12-02 07:24:00,1.79465,1.79465,1.7943,1.7943,24200000.0
2008-12-02 07:25:00,1.7943,1.7945,1.7943,1.7943,8000000.0
2008-12-02 07:26:00,1.7943,1.795,1.79415,1.795,40000000.0
2008-12-02 07:27:00,1.7949,1.79545,1.79415,1.7943,52400000.0
2008-12-02 07:28:00,1.7943,1.7943,1.7943,1.7943,2000000.0
2008-12-02 07:29:00,1.7943,1.7943,1.7943,1.7943,21000000.0
2008-12-02 07:30:00,1.79435,1.7945,1.79435,1.7945,3200000.0
2008-12-02 07:31:00,1.79455,1.7955,1.79385,1.79395,61000000.0
2008-12-02 07:32:00,1.79395,1.79395,1.79365,1.7937,36000000.0
2008-12-02 07:33:00,1.7937,1.7937,1.7933,1.7933,35200000.0
2008-12-02 07:34:00,1.7933,1.7933,1.7933,1.7933,41000000.0
2008-12-02 07:35:00,1.7933,1.7937,1.7933,1.7933,67000000.0
2008-12-02 07:36:00,1.79345,1.79345,1.79185,1.79205,40800000.0
2008-12-02 07:37:00,1.79225,1.7924,1.7916,1.7917,28800000.0
2008-12-02 07:38:00,1.79175,1.7919,1.7917,1.7917,26000000.0
2008-12-02 07:39:00,1.7917,1.79295,1.7917,1.7924,80400000.0
2008-12-02 07:40:00,1.7924,1.7924,1.7922,1.7922,57600000.0
2008-12-02 07:41:00,1.7924,1.79325,1.7921,1.79305,46400000.0
2008-12-02 07:42:00,1.793,1.79335,1.7927,1.7927,31000000.0
2008-12-02 07:43:00,1.7926,1.7931,1.7926,1.79285,25200000.0
2008-12-02 07:44:00,1.79275,1.79315,1.7925,1.7931,27200000.0
2008-12-02 07:45:00,1.79315,1.79365,1.79315,1.7936,14000000.0
2008-12-02 07:46:00,1.79345,1.7942,1.79345,1.7942,28000000.0
2008-12-02 07:47:00,1.79415,1.79475,1.794,1.794,59800000.0
2008-12-02 07:48:00,1.7942,1.79455,1.7936,1.7937,25200000.0
2008-12-02 07:49:00,1.7937,1.7937,1.7937,1.7937,17000000.0
2008-12-02 07:50:00,1.7937,1.7937,1.79125,1.7933,139000000.0
2008-12-02 07:51:00,1.79295,1.7934,1.79275,1.7934,109000000.0
2008-12-02 07:52:00,1.7933,1.79375,1.7932,1.79365,43400000.0
2008-12-02 07:53:00,1.79365,1.79365,1.793,1.7932,30800000.0
2008-12-02 07:54:00,1.7933,1.79335,1.7933,1.7933,19200000.0
2008-12-02 07:55:00,1.7933,1.7939,1.7933,1.7939,27000000.0
2008-12-02 07:56:00,1.7939,1.7939,1.7932,1.7932,27600000.0
2008-12-02 07:57:00,1.7931,1.7931,1.7909,1.79165,255800004.0
2008-12-02 07:58:00,1.7915,1.79185,1.79135,1.79135,81800000.0
2008-12-02 07:59:00,1.79135,1.79175,1.7913,1.79155,67400000.0
2008-12-02 08:00:00,1.79195,1.79195,1.78965,1.7909,407799997.0
2008-12-02 08:01:00,1.79085,1.7909,1.7905,1.7906,67200000.0
2008-12-02 08:02:00,1.7906,1.7906,1.7906,1.7906,88000000.0
2008-12-02 08:03:00,1.7906,1.7906,1.7906,1.7906,64000000.0
2008-12-02 08:04:00,1.7906,1.7906,1.7893,1.7897,396999996.0
2008-12-02 08:05:00,1.7897,1.7911,1.7897,1.7909,266200000.0
2008-12-02 08:06:00,1.7911,1.7913,1.79035,1.79105,55600000.0
2008-12-02 08:07:00,1.79105,1.79105,1.79035,1.79035,32600000.0
2008-12-02 08:08:00,1.7905,1.79075,1.7905,1.79055,29600000.0
2008-12-02 08:09:00,1.7905,1.7911,1.7905,1.79065,18000000.0
2008-12-02 08:10:00,1.79055,1.7909,1.7905,1.7909,36800000.0
2008-12-02 08:11:00,1.79095,1.79095,1.7909,1.7909,4600000.0
2008-12-02 08:12:00,1.7909,1.79115,1.79065,1.7909,42000000.0
2008-12-02 08:13:00,1.7909,1.7911,1.7907,1.79105,190600000.0
2008-12-02 08:14:00,1.79105,1.79185,1.791,1.791,147600000.0
2008-12-02 08:15:00,1.791,1.7912,1.791,1.791,365800000.0
2008-12-02 08:16:00,1.79125,1.79125,1.7898,1.79085,88200000.0
2008-12-02 08:17:00,1.7907,1.7907,1.7902,1.7902,32200000.0
2008-12-02 08:18:00,1.7902,1.79075,1.7901,1.7902,84600000.0
2008-12-02 08:19:00,1.7902,1.79025,1.7902,1.7902,21200000.0
2008-12-02 08:20:00,1.7902,1.7902,1.7902,1.7902,26000000.0
2008-12-02 08:21:00,1.79025,1.7906,1.7902,1.7906,121800000.0
2008-12-02 08:22:00,1.7906,1.79095,1.79045,1.79095,141000001.0
2008-12-02 08:23:00,1.79135,1.7919,1.79135,1.79185,41600000.0
2008-12-02 08:24:00,1.7921,1.7922,1.7919,1.7922,45000000.0
2008-12-02 08:25:00,1.7922,1.7922,1.79155,1.7917,24600000.0
2008-12-02 08:26:00,1.7917,1.7923,1.7913,1.7917,43641000.0
2008-12-02 08:27:00,1.7917,1.79195,1.7917,1.7918,10000000.0
2008-12-02 08:28:00,1.7917,1.79185,1.7917,1.7917,7600000.0
2008-12-02 08:29:00,1.7917,1.7917,1.79035,1.7904,19400000.0
2008-12-02 08:30:00,1.78995,1.7904,1.78975,1.7899,36800000.0
2008-12-02 08:31:00,1.7898,1.7899,1.7898,1.7898,23200000.0
2008-12-02 08:32:00,1.7898,1.7898,1.7898,1.7898,13000000.0
2008-12-02 08:33:00,1.7898,1.7898,1.7898,1.7898,11000000.0
2008-12-02 08:34:00,1.7898,1.7898,1.7898,1.7898,17000000.0
2008-12-02 08:35:00,1.78985,1.79,1.7898,1.7898,24000000.0
2008-12-02 08:36:00,1.7898,1.7898,1.7898,1.7898,33000000.0
2008-12-02 08:37:00,1.7898,1.791,1.788,1.78995,268799998.0
2008-12-02 08:38:00,1.78955,1.79115,1.78815,1.79095,119800000.0
2008-12-02 08:39:00,1.7911,1.7911,1.7911,1.7911,136000000.0
2008-12-02 08:40:00,1.7911,1.7911,1.7911,1.7911,160000000.0
2008-12-02 08:41:00,1.7911,1.7911,1.7911,1.7911,64000000.0
2008-12-02 08:42:00,1.79125,1.79125,1.7911,1.7911,84800000.0
2008-12-02 08:43:00,1.7911,1.7911,1.7911,1.7911,104000000.0
2008-12-02 08:44:00,1.7911,1.7911,1.7911,1.7911,104000000.0
2008-12-02 08:45:00,1.7911,1.7911,1.78885,1.7904,456200000.0
2008-12-02 08:46:00,1.7904,1.79125,1.7904,1.7912,97200000.0
2008-12-02 08:47:00,1.79135,1.7918,1.791,1.7911,37200000.0
2008-12-02 08:48:00,1.7911,1.7911,1.7911,1.7911,17000000.0
2008-12-02 08:49:00,1.7911,1.7911,1.7902,1.79045,26600000.0
2008-12-02 08:50:00,1.7906,1.79065,1.7898,1.79005,97400000.0
2008-12-02 08:51:00,1.79025,1.79115,1.79025,1.7911,33000000.0
2008-12-02 08:52:00,1.791,1.791,1.7905,1.7906,80400000.0
2008-12-02 08:53:00,1.7907,1.7908,1.7906,1.7906,192400000.0
2008-12-02 08:54:00,1.7906,1.7906,1.7906,1.7906,128000000.0
2008-12-02 08:55:00,1.7906,1.7906,1.7906,1.7906,168000000.0
2008-12-02 08:56:00,1.7906,1.7906,1.7906,1.7906,56000000.0
2008-12-02 08:57:00,1.7906,1.7906,1.7906,1.7906,96000000.0
2008-12-02 08:58:00,1.7906,1.7906,1.7906,1.7906,160000000.0
2008-12-02 08:59:00,1.79065,1.79065,1.7906,1.79065,45600000.0
2008-12-02 09:00:00,1.7906,1.79085,1.7906,1.79085,15800000.0
2008-12-02 09:01:00,1.7909,1.7909,1.7908,1.7908,21800000.0
2008-12-02 09:02:00,1.79085,1.7916,1.7908,1.7914,53200000.0
2008-12-02 09:03:00,1.7914,1.7914,1.7914,1.7914,4000000.0
2008-12-02 09:04:00,1.7914,1.7923,1.7914,1.7923,25400000.0
2008-12-02 09:05:00,1.79255,1.7951,1.7922,1.7944,92600000.0
2008-12-02 09:06:00,1.7944,1.7944,1.7942,1.7942,15400000.0
2008-12-02 09:07:00,1.7942,1.7942,1.79235,1.79235,730600000.0
2008-12-02 09:08:00,1.79245,1.7928,1.78895,1.7894,59200000.0
2008-12-02 09:09:00,1.7897,1.7909,1.78955,1.79025,67400000.0
2008-12-02 09:10:00,1.7902,1.79075,1.7901,1.79075,147000000.0
2008-12-02 09:11:00,1.7906,1.7906,1.78925,1.78975,212000000.0
2008-12-02 09:12:00,1.7898,1.79045,1.78955,1.79035,93200000.0
2008-12-02 09:13:00,1.7904,1.7905,1.79015,1.7902,235800002.0
2008-12-02 09:14:00,1.79035,1.7904,1.7902,1.7902,215799996.0
2008-12-02 09:15:00,1.7902,1.79085,1.78905,1.79055,388199996.0
2008-12-02 09:16:00,1.7906,1.79145,1.79035,1.7913,237400000.0
2008-12-02 09:17:00,1.7913,1.7913,1.7911,1.7911,1126400000.0
2008-12-02 09:18:00,1.7911,1.7911,1.7911,1.7911,720000000.0
2008-12-02 09:19:00,1.7911,1.7911,1.7897,1.7897,415200000.0
2008-12-02 09:20:00,1.7898,1.79,1.7898,1.79,51400000.0
2008-12-02 09:21:00,1.79055,1.79065,1.79015,1.7905,67600000.0
2008-12-02 09:22:00,1.7905,1.7907,1.79045,1.7907,18400000.0
2008-12-02 09:23:00,1.7907,1.7909,1.79065,1.7909,26000000.0
2008-12-02 09:24:00,1.7909,1.7912,1.7902,1.7911,111600000.0
2008-12-02 09:25:00,1.7911,1.7915,1.791,1.7914,88000000.0
2008-12-02 09:26:00,1.7914,1.79155,1.79075,1.791,530600000.0
2008-12-02 09:27:00,1.791,1.7915,1.79085,1.791,159200000.0
2008-12-02 09:28:00,1.791,1.791,1.7891,1.7898,372900000.0
2008-12-02 09:29:00,1.78975,1.79045,1.78965,1.7899,363400000.0
2008-12-02 09:30:00,1.7899,1.7901,1.7899,1.79005,285400000.0
2008-12-02 09:31:00,1.79005,1.79035,1.7899,1.79,102200000.0
2008-12-02 09:32:00,1.79,1.79065,1.7892,1.79065,111400000.0
2008-12-02 09:33:00,1.79065,1.7914,1.79035,1.79105,143800000.0
2008-12-02 09:34:00,1.7907,1.7916,1.7907,1.79145,162400000.0
2008-12-02 09:35:00,1.7916,1.7918,1.7911,1.7912,116600000.0
2008-12-02 09:36:00,1.7912,1.7912,1.79,1.79035,232000000.0
2008-12-02 09:37:00,1.79035,1.79175,1.79035,1.7915,106400000.0
2008-12-02 09:38:00,1.7915,1.79155,1.7908,1.79125,188600000.0
2008-12-02 09:39:00,1.7914,1.79165,1.7913,1.79145,84800000.0
2008-12-02 09:40:00,1.7915,1.79175,1.7907,1.791,103200000.0
2008-12-02 09:41:00,1.791,1.79185,1.791,1.7918,78800000.0
2008-12-02 09:42:00,1.7918,1.7918,1.79105,1.7912,465800000.0
2008-12-02 09:43:00,1.7912,1.7912,1.7906,1.7909,346200000.0
2008-12-02 09:44:00,1.7909,1.7912,1.7906,1.7911,91600000.0
2008-12-02 09:45:00,1.7911,1.79215,1.79045,1.79085,185200000.0
2008-12-02 09:46:00,1.79085,1.7909,1.79035,1.7907,96600000.0
2008-12-02 09:47:00,1.7908,1.7909,1.7902,1.79025,52600000.0
2008-12-02 09:48:00,1.7902,1.7917,1.7902,1.79165,103000000.0
2008-12-02 09:49:00,1.79175,1.79235,1.7916,1.79235,146800000.0
2008-12-02 09:50:00,1.7923,1.79265,1.79205,1.79255,111800000.0
2008-12-02 09:51:00,1.79265,1.79355,1.79255,1.79315,234400000.0
2008-12-02 09:52:00,1.7932,1.7935,1.7924,1.7927,126600000.0
2008-12-02 09:53:00,1.7927,1.7928,1.79205,1.79275,90000000.0
2008-12-02 09:54:00,1.79275,1.79345,1.7925,1.79335,201400000.0
2008-12-02 09:55:00,1.7933,1.79395,1.7933,1.79345,160200000.0
2008-12-02 09:56:00,1.79345,1.79365,1.7934,1.79345,205200000.0
2008-12-02 09:57:00,1.7935,1.7937,1.7934,1.7935,54200000.0
2008-12-02 09:58:00,1.79355,1.79395,1.7934,1.7935,148200000.0
2008-12-02 09:59:00,1.7935,1.7935,1.7926,1.793,201800000.0
2008-12-02 10:00:00,1.79305,1.7936,1.7926,1.793,161600000.0
2008-12-02 10:01:00,1.7931,1.7931,1.79205,1.7926,223600000.0
2008-12-02 10:02:00,1.7926,1.79325,1.7926,1.7932,134600000.0
2008-12-02 10:03:00,1.7932,1.7932,1.79255,1.793,186600000.0
2008-12-02 10:04:00,1.79315,1.7934,1.793,1.7933,93400000.0
2008-12-02 10:05:00,1.7933,1.79465,1.7932,1.7941,257000000.0
2008-12-02 10:06:00,1.7941,1.7945,1.7941,1.79415,474200003.0
2008-12-02 10:07:00,1.7943,1.79435,1.794,1.794,851599975.0
2008-12-02 10:08:00,1.794,1.79415,1.7932,1.794,672000000.0
2008-12-02 10:09:00,1.794,1.79455,1.7933,1.7945,200000000.0
2008-12-02 10:10:00,1.79435,1.7957,1.7942,1.7957,90600000.0
2008-12-02 10:11:00,1.7957,1.79585,1.79455,1.7946,177400000.0
2008-12-02 10:12:00,1.7946,1.7946,1.7934,1.79345,337199999.0
2008-12-02 10:13:00,1.7934,1.7938,1.79225,1.7924,322400000.0
2008-12-02 10:14:00,1.7924,1.7941,1.7915,1.79295,389000000.0
2008-12-02 10:15:00,1.7929,1.79305,1.7925,1.7925,188800000.0
2008-12-02 10:16:00,1.7925,1.7925,1.78995,1.7902,215400000.0
2008-12-02 10:17:00,1.7902,1.79065,1.7889,1.789,154600000.0
2008-12-02 10:18:00,1.789,1.789,1.7879,1.7884,226600000.0
2008-12-02 10:19:00,1.7883,1.7895,1.7883,1.7895,97600000.0
2008-12-02 10:20:00,1.7895,1.79045,1.7895,1.7903,201200000.0
2008-12-02 10:21:00,1.79035,1.7908,1.79015,1.7902,308400000.0
2008-12-02 10:22:00,1.7902,1.79025,1.7893,1.7898,137600000.0
2008-12-02 10:23:00,1.7899,1.7911,1.7899,1.791,179600000.0
2008-12-02 10:24:00,1.791,1.7911,1.791,1.7911,56000000.0
2008-12-02 10:25:00,1.79065,1.7911,1.7905,1.7905,134800000.0
2008-12-02 10:26:00,1.7905,1.7905,1.78895,1.78895,419400000.0
2008-12-02 10:27:00,1.78895,1.78925,1.78795,1.7883,619999980.0
2008-12-02 10:28:00,1.7883,1.7887,1.7878,1.788,224400000.0
2008-12-02 10:29:00,1.78795,1.78805,1.7847,1.78505,210600000.0
2008-12-02 10:30:00,1.7852,1.78525,1.7846,1.78505,250600000.0
2008-12-02 10:31:00,1.7851,1.78595,1.7848,1.78575,218600000.0
2008-12-02 10:32:00,1.78575,1.786,1.7856,1.7856,142400000.0
2008-12-02 10:33:00,1.7856,1.78625,1.7856,1.78615,126400000.0
2008-12-02 10:34:00,1.7863,1.78725,1.78615,1.78685,243800000.0
2008-12-02 10:35:00,1.78685,1.7872,1.7867,1.78695,245400000.0
2008-12-02 10:36:00,1.78675,1.7872,1.78675,1.7868,64800000.0
2008-12-02 10:37:00,1.7868,1.787,1.7868,1.787,23800000.0
2008-12-02 10:38:00,1.787,1.787,1.7849,1.7858,118800000.0
2008-12-02 10:39:00,1.7858,1.78665,1.7855,1.7856,291800000.0
2008-12-02 10:40:00,1.7855,1.78605,1.78515,1.78575,182800000.0
2008-12-02 10:41:00,1.78565,1.7859,1.785,1.78575,401000000.0
2008-12-02 10:42:00,1.78585,1.7864,1.78555,1.7864,219400000.0
2008-12-02 10:43:00,1.7864,1.7877,1.7863,1.78695,391000000.0
2008-12-02 10:44:00,1.787,1.78745,1.7867,1.78695,299600000.0
2008-12-02 10:45:00,1.78695,1.7872,1.78625,1.78665,405200000.0
2008-12-02 10:46:00,1.7866,1.7868,1.7855,1.78595,228800000.0
2008-12-02 10:47:00,1.78585,1.78625,1.7855,1.78595,308600000.0
2008-12-02 10:48:00,1.78595,1.78635,1.78545,1.7861,180800000.0
2008-12-02 10:49:00,1.7862,1.78665,1.7861,1.7861,195800000.0
2008-12-02 10:50:00,1.7861,1.78725,1.7861,1.7869,347400000.0
2008-12-02 10:51:00,1.78685,1.7871,1.7866,1.78685,321399999.0
2008-12-02 10:52:00,1.78675,1.78685,1.7867,1.7867,1261599992.0
2008-12-02 10:53:00,1.7867,1.7867,1.7858,1.78605,452400000.0
2008-12-02 10:54:00,1.7861,1.787,1.786,1.7867,342200000.0
2008-12-02 10:55:00,1.78685,1.7881,1.7868,1.7877,98200000.0
2008-12-02 10:56:00,1.78765,1.78765,1.78635,1.7869,244800000.0
2008-12-02 10:57:00,1.787,1.78745,1.78675,1.7869,227400000.0
2008-12-02 10:58:00,1.7869,1.7869,1.78615,1.78615,302000000.0
2008-12-02 10:59:00,1.7861,1.7866,1.7861,1.7865,228600000.0
2008-12-02 11:00:00,1.7865,1.78675,1.7863,1.7866,360200000.0
2008-12-02 11:01:00,1.78665,1.7875,1.7865,1.7872,260000000.0
2008-12-02 11:02:00,1.7872,1.7878,1.7871,1.78765,215400000.0
2008-12-02 11:03:00,1.78755,1.7878,1.78645,1.78655,207000000.0
2008-12-02 11:04:00,1.78655,1.7867,1.7859,1.7866,644000000.0
2008-12-02 11:05:00,1.78675,1.787,1.7857,1.7866,166400000.0
2008-12-02 11:06:00,1.7867,1.78935,1.7867,1.78925,154600000.0
2008-12-02 11:07:00,1.78945,1.7905,1.78945,1.7901,251500000.0
2008-12-02 11:08:00,1.7901,1.7901,1.7883,1.78905,242400000.0
2008-12-02 11:09:00,1.789,1.79155,1.78865,1.7912,322600000.0
2008-12-02 11:10:00,1.7912,1.7912,1.7901,1.79045,239400000.0
2008-12-02 11:11:00,1.79045,1.7915,1.7902,1.79105,253800000.0
2008-12-02 11:12:00,1.79105,1.79145,1.7908,1.7914,142200000.0
2008-12-02 11:13:00,1.79135,1.7917,1.791,1.7911,358400000.0
2008-12-02 11:14:00,1.7911,1.7919,1.7911,1.79135,197200000.0
2008-12-02 11:15:00,1.7913,1.79295,1.7911,1.7924,314200000.0
2008-12-02 11:16:00,1.7923,1.79245,1.79125,1.79215,241200000.0
2008-12-02 11:17:00,1.79215,1.7924,1.79175,1.7923,306600000.0
2008-12-02 11:18:00,1.7924,1.7924,1.7919,1.792,211600000.0
2008-12-02 11:19:00,1.7919,1.793,1.7919,1.79285,268200000.0
2008-12-02 11:20:00,1.79285,1.79455,1.7928,1.79305,284800000.0
2008-12-02 11:21:00,1.79305,1.79375,1.7924,1.7925,403600000.0
2008-12-02 11:22:00,1.7925,1.79405,1.7925,1.7937,404799999.0
2008-12-02 11:23:00,1.7935,1.79385,1.7934,1.79345,340600000.0
2008-12-02 11:24:00,1.79345,1.7936,1.7929,1.7935,525400000.0
2008-12-02 11:25:00,1.79345,1.7962,1.7932,1.7958,466600000.0
2008-12-02 11:26:00,1.7959,1.79625,1.7945,1.79515,392000000.0
2008-12-02 11:27:00,1.79515,1.7952,1.7947,1.7952,457200000.0
2008-12-02 11:28:00,1.79525,1.79705,1.79515,1.79635,413800000.0
2008-12-02 11:29:00,1.79635,1.7967,1.7956,1.7957,375000000.0
2008-12-02 11:30:00,1.7957,1.796,1.79505,1.79515,320800000.0
2008-12-02 11:31:00,1.79515,1.79545,1.795,1.79525,147000000.0
2008-12-02 11:32:00,1.79535,1.7954,1.795,1.79505,136200000.0
2008-12-02 11:33:00,1.795,1.795,1.79375,1.7942,251000000.0
2008-12-02 11:34:00,1.7942,1.79445,1.7933,1.7943,288200000.0
2008-12-02 11:35:00,1.79435,1.7949,1.79405,1.79475,244800000.0
2008-12-02 11:36:00,1.79475,1.79485,1.79405,1.79445,140000000.0
2008-12-02 11:37:00,1.79445,1.7946,1.7939,1.7943,106400000.0
2008-12-02 11:38:00,1.7944,1.79445,1.79375,1.7943,159000000.0
2008-12-02 11:39:00,1.7945,1.7947,1.7933,1.7934,135400000.0
2008-12-02 11:40:00,1.7934,1.79395,1.79315,1.79385,115800000.0
2008-12-02 11:41:00,1.79395,1.79395,1.7932,1.79355,94600000.0
2008-12-02 11:42:00,1.7935,1.79405,1.7934,1.79385,110800000.0
2008-12-02 11:43:00,1.79375,1.7939,1.79305,1.79315,59000000.0
2008-12-02 11:44:00,1.7931,1.79325,1.79265,1.79275,78200000.0
2008-12-02 11:45:00,1.7927,1.7931,1.7925,1.79265,103800000.0
2008-12-02 11:46:00,1.79265,1.79295,1.79215,1.7922,244400000.0
2008-12-02 11:47:00,1.7922,1.7927,1.79205,1.79255,184600000.0
2008-12-02 11:48:00,1.79245,1.79245,1.7921,1.7922,67800000.0
2008-12-02 11:49:00,1.7922,1.7922,1.791,1.79175,94200000.0
2008-12-02 11:50:00,1.7918,1.7918,1.79105,1.79175,49800000.0
2008-12-02 11:51:00,1.7918,1.7924,1.7912,1.7916,159400000.0
2008-12-02 11:52:00,1.7916,1.7918,1.7907,1.79105,133800000.0
2008-12-02 11:53:00,1.79125,1.79155,1.79085,1.7915,126800000.0
2008-12-02 11:54:00,1.79145,1.79235,1.791,1.79235,194400000.0
2008-12-02 11:55:00,1.79255,1.79255,1.7907,1.7908,266000000.0
2008-12-02 11:56:00,1.7908,1.7912,1.7908,1.7911,114400000.0
2008-12-02 11:57:00,1.7911,1.7912,1.79005,1.7902,315000000.0
2008-12-02 11:58:00,1.7902,1.7902,1.7902,1.7902,160000000.0
2008-12-02 11:59:00,1.7902,1.7902,1.7893,1.7897,383000002.0
2008-12-02 12:00:00,1.7898,1.79085,1.78975,1.79015,227600000.0
2008-12-02 12:01:00,1.79015,1.79015,1.78875,1.78875,250800000.0
2008-12-02 12:02:00,1.7887,1.78935,1.7887,1.7889,236800000.0
2008-12-02 12:03:00,1.7889,1.78895,1.78845,1.7888,74400000.0
2008-12-02 12:04:00,1.78885,1.7896,1.7887,1.789,283600000.0
2008-12-02 12:05:00,1.789,1.7902,1.78895,1.79015,191200000.0
2008-12-02 12:06:00,1.7901,1.79025,1.7887,1.789,191400000.0
2008-12-02 12:07:00,1.78905,1.78925,1.7887,1.78875,210800000.0
2008-12-02 12:08:00,1.7889,1.7892,1.7887,1.78875,236399999.0
2008-12-02 12:09:00,1.7887,1.7887,1.7878,1.7878,278199989.0
2008-12-02 12:10:00,1.7879,1.7887,1.7874,1.78775,333200001.0
2008-12-02 12:11:00,1.78745,1.78835,1.7874,1.788,219399999.0
2008-12-02 12:12:00,1.7881,1.7882,1.7876,1.78785,479199999.0
2008-12-02 12:13:00,1.78785,1.7884,1.7877,1.78795,200200000.0
2008-12-02 12:14:00,1.78795,1.78855,1.78785,1.78805,167200000.0
2008-12-02 12:15:00,1.78805,1.78805,1.7875,1.78765,150400000.0
2008-12-02 12:16:00,1.7877,1.7881,1.7876,1.78785,219800000.0
2008-12-02 12:17:00,1.7878,1.78835,1.7877,1.7877,205400000.0
2008-12-02 12:18:00,1.7877,1.7877,1.7871,1.7871,258000000.0
2008-12-02 12:19:00,1.7871,1.7875,1.78675,1.7868,263200000.0
2008-12-02 12:20:00,1.78675,1.78885,1.78655,1.788,286400000.0
2008-12-02 12:21:00,1.78805,1.7886,1.78785,1.78815,232000000.0
2008-12-02 12:22:00,1.7881,1.7888,1.78805,1.7884,340200000.0
2008-12-02 12:23:00,1.7884,1.7884,1.78775,1.78805,197600000.0
2008-12-02 12:24:00,1.78815,1.789,1.78815,1.78865,199800000.0
2008-12-02 12:25:00,1.78855,1.7887,1.7874,1.7875,360400000.0
2008-12-02 12:26:00,1.7875,1.78795,1.787,1.78725,181800000.0
2008-12-02 12:27:00,1.78725,1.78855,1.78725,1.78825,127200000.0
2008-12-02 12:28:00,1.7885,1.789,1.78805,1.78835,113000000.0
2008-12-02 12:29:00,1.7883,1.78835,1.78645,1.78685,215600000.0
2008-12-02 12:30:00,1.78695,1.788,1.78685,1.788,107200000.0
2008-12-02 12:31:00,1.788,1.7884,1.7874,1.78825,90000000.0
2008-12-02 12:32:00,1.7884,1.78855,1.7871,1.7871,98800000.0
2008-12-02 12:33:00,1.787,1.78795,1.78665,1.7869,200000000.0
2008-12-02 12:34:00,1.7869,1.78825,1.7862,1.78825,208000000.0
2008-12-02 12:35:00,1.7882,1.78975,1.78795,1.78825,257000000.0
2008-12-02 12:36:00,1.7881,1.7896,1.78755,1.78945,231400000.0
2008-12-02 12:37:00,1.78965,1.78965,1.7888,1.7891,203800000.0
2008-12-02 12:38:00,1.78895,1.7894,1.7889,1.7891,502400000.0
2008-12-02 12:39:00,1.78915,1.7894,1.7881,1.7884,259200000.0
2008-12-02 12:40:00,1.7885,1.78935,1.78835,1.7889,153800000.0
2008-12-02 12:41:00,1.78895,1.78905,1.7875,1.7878,251200000.0
2008-12-02 12:42:00,1.78775,1.7879,1.78665,1.78785,173000000.0
2008-12-02 12:43:00,1.78785,1.7883,1.7873,1.78745,220800000.0
2008-12-02 12:44:00,1.7875,1.78825,1.7872,1.7873,255000000.0
2008-12-02 12:45:00,1.7873,1.7881,1.7871,1.78805,258000000.0
2008-12-02 12:46:00,1.7879,1.78815,1.7875,1.7875,89200000.0
2008-12-02 12:47:00,1.7875,1.7876,1.78685,1.78725,110600000.0
2008-12-02 12:48:00,1.78735,1.7883,1.7868,1.7883,291400000.0
2008-12-02 12:49:00,1.78795,1.78825,1.7876,1.78785,467200000.0
2008-12-02 12:50:00,1.78795,1.78815,1.7876,1.7877,404600001.0
2008-12-02 12:51:00,1.7877,1.788,1.7877,1.788,503800000.0
2008-12-02 12:52:00,1.7879,1.7879,1.7875,1.7877,525800000.0
2008-12-02 12:53:00,1.7879,1.7879,1.7875,1.7877,687200000.0
2008-12-02 12:54:00,1.7877,1.78785,1.7877,1.7877,284800000.0
2008-12-02 12:55:00,1.7877,1.7877,1.78675,1.78735,189800000.0
2008-12-02 12:56:00,1.78735,1.78755,1.78675,1.7869,75200000.0
2008-12-02 12:57:00,1.7869,1.78735,1.7868,1.7868,112000000.0
2008-12-02 12:58:00,1.78685,1.787,1.7863,1.7868,115600000.0
2008-12-02 12:59:00,1.78695,1.787,1.78555,1.7859,157400000.0
2008-12-02 13:00:00,1.78605,1.78675,1.78605,1.78615,102800000.0
2008-12-02 13:01:00,1.78615,1.78665,1.78605,1.78665,225800000.0
2008-12-02 13:02:00,1.7867,1.787,1.7865,1.7866,535200000.0
2008-12-02 13:03:00,1.7866,1.7876,1.7866,1.7875,346400000.0
2008-12-02 13:04:00,1.7876,1.7876,1.78685,1.78695,120600000.0
2008-12-02 13:05:00,1.78695,1.78765,1.7869,1.78715,109600000.0
2008-12-02 13:06:00,1.7871,1.78715,1.7864,1.7866,133000000.0
2008-12-02 13:07:00,1.7867,1.7867,1.786,1.786,130400000.0
2008-12-02 13:08:00,1.7861,1.7867,1.7855,1.7863,442200000.0
2008-12-02 13:09:00,1.78625,1.78685,1.786,1.78635,184000000.0
2008-12-02 13:10:00,1.7865,1.788,1.7864,1.788,211800000.0
2008-12-02 13:11:00,1.788,1.78805,1.7875,1.7879,164400000.0
2008-12-02 13:12:00,1.78785,1.7881,1.78735,1.7874,71200000.0
2008-12-02 13:13:00,1.78735,1.7875,1.78705,1.78705,165800000.0
2008-12-02 13:14:00,1.78705,1.78705,1.786,1.786,230000002.0
2008-12-02 13:15:00,1.7861,1.78635,1.7857,1.78615,1745999997.0
2008-12-02 13:16:00,1.78625,1.787,1.7861,1.787,628399998.0
2008-12-02 13:17:00,1.78705,1.7881,1.78665,1.7874,157200000.0
2008-12-02 13:18:00,1.7874,1.7893,1.78735,1.78925,148000000.0
2008-12-02 13:19:00,1.7893,1.78965,1.78835,1.78875,236200000.0
2008-12-02 13:20:00,1.78895,1.7898,1.78885,1.7895,232800000.0
2008-12-02 13:21:00,1.7896,1.79015,1.78915,1.78995,152000000.0
2008-12-02 13:22:00,1.79015,1.7902,1.7895,1.7895,94400000.0
2008-12-02 13:23:00,1.7895,1.79,1.7894,1.79,64800000.0
2008-12-02 13:24:00,1.78995,1.79025,1.7893,1.78965,104600000.0
2008-12-02 13:25:00,1.7898,1.79075,1.78955,1.79075,221600000.0
2008-12-02 13:26:00,1.79065,1.79095,1.79055,1.7908,92200000.0
2008-12-02 13:27:00,1.7907,1.7911,1.7906,1.7907,115800000.0
2008-12-02 13:28:00,1.7907,1.79075,1.7898,1.79005,325800000.0
2008-12-02 13:29:00,1.79005,1.7905,1.79,1.7903,170000000.0
2008-12-02 13:30:00,1.79035,1.79045,1.78995,1.78995,91000000.0
2008-12-02 13:31:00,1.7899,1.78995,1.7899,1.7899,70200000.0
2008-12-02 13:32:00,1.7899,1.7899,1.78905,1.78935,700399991.0
2008-12-02 13:33:00,1.78935,1.7896,1.78915,1.78915,115800000.0
2008-12-02 13:34:00,1.78925,1.78975,1.789,1.7895,232800001.0
2008-12-02 13:35:00,1.7895,1.7899,1.7895,1.7899,1137200001.0
2008-12-02 13:36:00,1.7898,1.7909,1.7898,1.7909,166200000.0
2008-12-02 13:37:00,1.7911,1.7915,1.79075,1.7912,111800000.0
2008-12-02 13:38:00,1.7911,1.7911,1.79045,1.7908,94800000.0
2008-12-02 13:39:00,1.7907,1.7919,1.79065,1.7907,242400000.0
2008-12-02 13:40:00,1.79075,1.79185,1.79075,1.79165,231800000.0
2008-12-02 13:41:00,1.7917,1.79205,1.7913,1.79205,362000000.0
2008-12-02 13:42:00,1.7921,1.7922,1.79145,1.7916,207599999.0
2008-12-02 13:43:00,1.7916,1.79205,1.79145,1.79185,164200000.0
2008-12-02 13:44:00,1.7919,1.79195,1.7912,1.7913,284800000.0
2008-12-02 13:45:00,1.79145,1.79185,1.79105,1.7913,302000000.0
2008-12-02 13:46:00,1.7913,1.7916,1.7913,1.7916,123600000.0
2008-12-02 13:47:00,1.7915,1.7918,1.7912,1.7913,120400000.0
2008-12-02 13:48:00,1.79065,1.79175,1.7905,1.79125,280800000.0
2008-12-02 13:49:00,1.79125,1.7915,1.7905,1.79095,313000000.0
2008-12-02 13:50:00,1.79115,1.7916,1.79115,1.7912,137800000.0
2008-12-02 13:51:00,1.7912,1.7912,1.79045,1.79085,293200000.0
2008-12-02 13:52:00,1.79085,1.79095,1.7904,1.7904,167600000.0
2008-12-02 13:53:00,1.7904,1.7904,1.7904,1.7904,51000000.0
2008-12-02 13:54:00,1.7904,1.7904,1.78975,1.79015,201000000.0
2008-12-02 13:55:00,1.7902,1.7904,1.7897,1.79005,232600000.0
2008-12-02 13:56:00,1.79035,1.79035,1.78925,1.7894,187200000.0
2008-12-02 13:57:00,1.7894,1.7894,1.7877,1.7885,202600000.0
2008-12-02 13:58:00,1.7885,1.7885,1.78765,1.7878,113000000.0
2008-12-02 13:59:00,1.7878,1.7886,1.7875,1.7885,885400027.0
2008-12-02 14:00:00,1.78845,1.79035,1.7882,1.7902,437600001.0
2008-12-02 14:01:00,1.78985,1.79085,1.7897,1.79085,299800000.0
2008-12-02 14:02:00,1.7908,1.7911,1.7905,1.79075,199200000.0
2008-12-02 14:03:00,1.7908,1.79255,1.7908,1.79165,557600001.0
2008-12-02 14:04:00,1.79165,1.7918,1.79145,1.7915,88000000.0
2008-12-02 14:05:00,1.7915,1.79185,1.7914,1.7916,123999999.0
2008-12-02 14:06:00,1.7916,1.79175,1.7915,1.79175,734400000.0
2008-12-02 14:07:00,1.79185,1.79395,1.79185,1.79395,401999999.0
2008-12-02 14:08:00,1.79405,1.7942,1.7937,1.7939,693999998.0
2008-12-02 14:09:00,1.7939,1.7941,1.7929,1.793,991200000.0
2008-12-02 14:10:00,1.793,1.79375,1.793,1.79345,76400000.0
2008-12-02 14:11:00,1.7934,1.79345,1.7927,1.7927,166800000.0
2008-12-02 14:12:00,1.7927,1.7931,1.79195,1.7929,249800000.0
2008-12-02 14:13:00,1.7929,1.79425,1.7929,1.79425,221400000.0
2008-12-02 14:14:00,1.79385,1.7986,1.79385,1.7967,247100000.0
2008-12-02 14:15:00,1.7966,1.7989,1.7963,1.7989,296200000.0
2008-12-02 14:16:00,1.79915,1.79975,1.7973,1.7974,346000000.0
2008-12-02 14:17:00,1.79745,1.8017,1.7974,1.8013,154600000.0
2008-12-02 14:18:00,1.80115,1.8033,1.8011,1.80225,246600000.0
2008-12-02 14:19:00,1.80225,1.80355,1.80075,1.80355,231000000.0
2008-12-02 14:20:00,1.80375,1.8042,1.80125,1.8024,328400000.0
2008-12-02 14:21:00,1.8024,1.80375,1.8022,1.80345,261200000.0
2008-12-02 14:22:00,1.8033,1.80575,1.8031,1.80575,235200000.0
2008-12-02 14:23:00,1.8058,1.80585,1.80515,1.80525,190000000.0
2008-12-02 14:24:00,1.80535,1.8069,1.80475,1.80655,206800000.0
2008-12-02 14:25:00,1.8066,1.80705,1.80425,1.805,312000000.0
2008-12-02 14:26:00,1.80495,1.80505,1.80325,1.80325,304000000.0
2008-12-02 14:27:00,1.80325,1.8035,1.80095,1.80125,195200000.0
2008-12-02 14:28:00,1.8012,1.80165,1.80105,1.8013,123800000.0
2008-12-02 14:29:00,1.8014,1.802,1.8012,1.8014,150000000.0
2008-12-02 14:30:00,1.8016,1.8016,1.80025,1.8003,188000000.0
2008-12-02 14:31:00,1.80045,1.8005,1.79945,1.79995,185000000.0
2008-12-02 14:32:00,1.7999,1.80015,1.79875,1.79905,291800000.0
2008-12-02 14:33:00,1.7991,1.79965,1.79865,1.79945,215400000.0
2008-12-02 14:34:00,1.79945,1.79995,1.79925,1.7996,159600000.0
2008-12-02 14:35:00,1.7995,1.79995,1.79885,1.7994,177800000.0
2008-12-02 14:36:00,1.79945,1.80265,1.7994,1.8015,182600000.0
2008-12-02 14:37:00,1.8011,1.8039,1.80105,1.80305,299400000.0
2008-12-02 14:38:00,1.803,1.803,1.8016,1.80165,241000000.0
2008-12-02 14:39:00,1.8011,1.8017,1.80015,1.8002,245200000.0
2008-12-02 14:40:00,1.80015,1.80225,1.80015,1.80155,224400000.0
2008-12-02 14:41:00,1.8015,1.8017,1.80035,1.80085,114800000.0
2008-12-02 14:42:00,1.80085,1.801,1.8006,1.80085,164000000.0
2008-12-02 14:43:00,1.80095,1.8029,1.80095,1.80285,314200000.0
2008-12-02 14:44:00,1.80285,1.8038,1.80285,1.80375,162000000.0
2008-12-02 14:45:00,1.80385,1.80405,1.8013,1.8018,393800000.0
2008-12-02 14:46:00,1.8018,1.80305,1.8017,1.80305,129400000.0
2008-12-02 14:47:00,1.80295,1.80315,1.80185,1.80205,182000000.0
2008-12-02 14:48:00,1.8021,1.803,1.80205,1.8029,189600000.0
2008-12-02 14:49:00,1.8029,1.804,1.8026,1.8035,317400001.0
2008-12-02 14:50:00,1.8035,1.8037,1.8028,1.80365,75400000.0
2008-12-02 14:51:00,1.80385,1.80395,1.80255,1.8031,236200000.0
2008-12-02 14:52:00,1.8032,1.80345,1.8021,1.80345,264200000.0
2008-12-02 14:53:00,1.80345,1.80415,1.8029,1.8039,190600000.0
2008-12-02 14:54:00,1.8039,1.80445,1.80325,1.8037,212600000.0
2008-12-02 14:55:00,1.8039,1.8041,1.8037,1.80395,308800000.0
2008-12-02 14:56:00,1.80395,1.80525,1.80385,1.80525,282000000.0
2008-12-02 14:57:00,1.8053,1.80545,1.8032,1.8036,780400003.0
2008-12-02 14:58:00,1.8036,1.80635,1.8035,1.80575,430000000.0
2008-12-02 14:59:00,1.80575,1.8071,1.80575,1.80695,293800000.0
2008-12-02 15:00:00,1.8071,1.808,1.80655,1.80735,288200000.0
2008-12-02 15:01:00,1.80735,1.8089,1.80655,1.8086,307400000.0
2008-12-02 15:02:00,1.8086,1.8091,1.8083,1.8089,183400000.0
2008-12-02 15:03:00,1.8089,1.80895,1.8083,1.8084,916200000.0
2008-12-02 15:04:00,1.8084,1.8084,1.80755,1.8082,474400000.0
2008-12-02 15:05:00,1.80835,1.80845,1.8067,1.807,117550000.0
2008-12-02 15:06:00,1.8069,1.80725,1.80565,1.80565,138400000.0
2008-12-02 15:07:00,1.80565,1.80665,1.80565,1.80625,156600000.0
2008-12-02 15:08:00,1.80645,1.80665,1.8051,1.8054,132600000.0
2008-12-02 15:09:00,1.8054,1.8058,1.8051,1.8052,148200000.0
2008-12-02 15:10:00,1.8052,1.8055,1.8039,1.80475,392000000.0
2008-12-02 15:11:00,1.80475,1.8059,1.8046,1.80565,279600000.0
2008-12-02 15:12:00,1.80565,1.8063,1.8056,1.80615,411600001.0
2008-12-02 15:13:00,1.8061,1.8074,1.806,1.8073,317199999.0
2008-12-02 15:14:00,1.8072,1.80805,1.8072,1.8075,416500001.0
2008-12-02 15:15:00,1.80765,1.81085,1.80765,1.81005,347000000.0
2008-12-02 15:16:00,1.8102,1.81165,1.80985,1.81085,340400001.0
2008-12-02 15:17:00,1.81095,1.812,1.81065,1.81125,340000000.0
2008-12-02 15:18:00,1.81125,1.8117,1.80935,1.80965,315600000.0
2008-12-02 15:19:00,1.80955,1.80995,1.8087,1.8088,279000000.0
2008-12-02 15:20:00,1.8088,1.80965,1.8078,1.808,430800000.0
2008-12-02 15:21:00,1.8082,1.8087,1.80735,1.80775,284600000.0
2008-12-02 15:22:00,1.80795,1.80795,1.8071,1.8074,189200000.0
2008-12-02 15:23:00,1.8075,1.808,1.807,1.8075,259800000.0
2008-12-02 15:24:00,1.8074,1.8086,1.8074,1.808,478800000.0
2008-12-02 15:25:00,1.808,1.8084,1.80765,1.80815,163600000.0
2008-12-02 15:26:00,1.8082,1.8083,1.8077,1.8079,760999978.0
2008-12-02 15:27:00,1.80785,1.80905,1.8077,1.8081,1320200041.0
2008-12-02 15:28:00,1.8082,1.8087,1.80725,1.80765,383600000.0
2008-12-02 15:29:00,1.8076,1.80765,1.80645,1.8067,185800000.0
2008-12-02 15:30:00,1.8067,1.80755,1.80645,1.807,282600000.0
2008-12-02 15:31:00,1.80725,1.8078,1.807,1.8076,783800000.0
2008-12-02 15:32:00,1.80765,1.80805,1.8076,1.80775,655000001.0
2008-12-02 15:33:00,1.80785,1.80915,1.8076,1.8082,210200000.0
2008-12-02 15:34:00,1.80815,1.8095,1.80815,1.8095,411800000.0
2008-12-02 15:35:00,1.8095,1.81175,1.80925,1.8115,257400000.0
2008-12-02 15:36:00,1.81125,1.81285,1.8111,1.8123,219400000.0
2008-12-02 15:37:00,1.8123,1.81255,1.8104,1.81075,293600000.0
2008-12-02 15:38:00,1.81075,1.81195,1.8106,1.8108,206600000.0
2008-12-02 15:39:00,1.8108,1.81205,1.81075,1.8116,496000000.0
2008-12-02 15:40:00,1.81175,1.81175,1.8114,1.8114,1762999995.0
2008-12-02 15:41:00,1.8114,1.8121,1.8114,1.8116,497599984.0
2008-12-02 15:42:00,1.8116,1.8121,1.8115,1.8116,212400000.0
2008-12-02 15:43:00,1.8116,1.8122,1.8111,1.81185,244600000.0
2008-12-02 15:44:00,1.81185,1.81225,1.81165,1.81185,183000000.0
2008-12-02 15:45:00,1.81185,1.8121,1.81165,1.8121,164600000.0
2008-12-02 15:46:00,1.81205,1.8133,1.8119,1.8133,191600000.0
2008-12-02 15:47:00,1.81335,1.81435,1.8129,1.81415,280200000.0
2008-12-02 15:48:00,1.81415,1.81475,1.8133,1.81355,194200000.0
2008-12-02 15:49:00,1.81355,1.8137,1.81295,1.8136,147600000.0
2008-12-02 15:50:00,1.81375,1.8141,1.8131,1.8131,204000000.0
2008-12-02 15:51:00,1.8131,1.8131,1.81135,1.81185,277600000.0
2008-12-02 15:52:00,1.81185,1.81245,1.81185,1.81225,194200000.0
2008-12-02 15:53:00,1.81225,1.813,1.8119,1.81285,161600000.0
2008-12-02 15:54:00,1.81285,1.8131,1.81195,1.81225,130400000.0
2008-12-02 15:55:00,1.8121,1.81215,1.8099,1.81035,182200000.0
2008-12-02 15:56:00,1.81045,1.81045,1.8098,1.8101,322400000.0
2008-12-02 15:57:00,1.81005,1.8115,1.81005,1.8115,210200000.0
2008-12-02 15:58:00,1.8114,1.81185,1.8109,1.8118,493000000.0
2008-12-02 15:59:00,1.8118,1.8134,1.8118,1.81325,489199999.0
2008-12-02 16:00:00,1.81325,1.8146,1.813,1.81455,144600000.0
2008-12-02 16:01:00,1.81475,1.8148,1.8131,1.814,256000000.0
2008-12-02 16:02:00,1.814,1.81435,1.8136,1.81395,140200000.0
2008-12-02 16:03:00,1.814,1.81415,1.813,1.8133,476400000.0
2008-12-02 16:04:00,1.8031,1.8043,1.8029,1.8041,661799988.0
2008-12-02 16:05:00,1.8038,1.8046,1.8037,1.804,661799988.0
2008-12-02 16:06:00,1.8041,1.8049,1.804,1.8043,661799988.0
2008-12-02 16:07:00,1.81275,1.8128,1.8124,1.8124,661799988.0
2008-12-02 16:08:00,1.8124,1.8126,1.8115,1.8115,1410999975.0
2008-12-02 16:09:00,1.8115,1.8115,1.8092,1.8092,479800001.0
2008-12-02 16:10:00,1.80905,1.80915,1.8074,1.8081,246400000.0
2008-12-02 16:11:00,1.80805,1.80875,1.80795,1.8084,157200000.0
2008-12-02 16:12:00,1.80835,1.8086,1.8083,1.8083,98000000.0
2008-12-02 16:13:00,1.8083,1.8086,1.80765,1.8084,537800001.0
2008-12-02 16:14:00,1.8083,1.8105,1.80805,1.81,199200000.0
2008-12-02 16:15:00,1.81,1.8113,1.81,1.81115,250200000.0
2008-12-02 16:16:00,1.8111,1.81245,1.8108,1.81185,204000000.0
2008-12-02 16:17:00,1.812,1.812,1.81075,1.8108,300800000.0
2008-12-02 16:18:00,1.8108,1.812,1.8104,1.81185,225800000.0
2008-12-02 16:19:00,1.8117,1.8122,1.8115,1.81175,362800000.0
2008-12-02 16:20:00,1.8118,1.81185,1.8098,1.81,323200000.0
2008-12-02 16:21:00,1.8101,1.81035,1.8092,1.81035,232400000.0
2008-12-02 16:22:00,1.8107,1.8111,1.80955,1.8099,367600000.0
2008-12-02 16:23:00,1.80985,1.8101,1.8096,1.80975,260200000.0
2008-12-02 16:24:00,1.8097,1.81035,1.80895,1.81025,183600000.0
2008-12-02 16:25:00,1.81025,1.81175,1.8102,1.81155,142600000.0
2008-12-02 16:26:00,1.8116,1.81165,1.8113,1.8113,132600000.0
2008-12-02 16:27:00,1.8113,1.81145,1.80965,1.81145,305600000.0
2008-12-02 16:28:00,1.81125,1.8124,1.81085,1.81225,174000000.0
2008-12-02 16:29:00,1.8123,1.8123,1.8117,1.8121,207800001.0
2008-12-02 16:30:00,1.81195,1.81195,1.81015,1.8108,473600000.0
2008-12-02 16:31:00,1.8108,1.8116,1.8106,1.8108,201400000.0
2008-12-02 16:32:00,1.8108,1.81085,1.8103,1.8103,241600000.0
2008-12-02 16:33:00,1.81045,1.81225,1.81045,1.81225,180200000.0
2008-12-02 16:34:00,1.81225,1.81225,1.81075,1.81105,161800000.0
2008-12-02 16:35:00,1.8109,1.813,1.81085,1.813,261800000.0
2008-12-02 16:36:00,1.81295,1.8135,1.8126,1.8129,172800000.0
2008-12-02 16:37:00,1.81285,1.8132,1.8117,1.8118,212200000.0
2008-12-02 16:38:00,1.81185,1.81245,1.811,1.8119,194400000.0
2008-12-02 16:39:00,1.81195,1.81215,1.81075,1.81145,195600001.0
2008-12-02 16:40:00,1.8115,1.8115,1.8098,1.8099,114600000.0
2008-12-02 16:41:00,1.8099,1.81025,1.8086,1.80875,218000000.0
2008-12-02 16:42:00,1.8088,1.8105,1.80835,1.8091,260200000.0
2008-12-02 16:43:00,1.80895,1.80895,1.80685,1.8077,235400000.0
2008-12-02 16:44:00,1.80775,1.80845,1.80685,1.80795,245000000.0
2008-12-02 16:45:00,1.8079,1.808,1.80705,1.80705,168600000.0
2008-12-02 16:46:00,1.807,1.8073,1.80585,1.80605,273200003.0
2008-12-02 16:47:00,1.80615,1.80615,1.80515,1.8053,298800000.0
2008-12-02 16:48:00,1.80535,1.8062,1.80535,1.8059,199400000.0
2008-12-02 16:49:00,1.80595,1.8061,1.8045,1.80465,236000000.0
2008-12-02 16:50:00,1.80455,1.8046,1.80345,1.8045,162800000.0
2008-12-02 16:51:00,1.8045,1.805,1.80385,1.80405,335400000.0
2008-12-02 16:52:00,1.80405,1.8058,1.80405,1.8047,208200000.0
2008-12-02 16:53:00,1.80465,1.80515,1.8043,1.80465,267800000.0
2008-12-02 16:54:00,1.80475,1.805,1.80345,1.8035,425200000.0
2008-12-02 16:55:00,1.8035,1.80415,1.8035,1.8041,114200000.0
2008-12-02 16:56:00,1.804,1.80405,1.8035,1.80375,164000000.0
2008-12-02 16:57:00,1.80395,1.8051,1.80385,1.8047,175800000.0
2008-12-02 16:58:00,1.8047,1.80515,1.80305,1.80305,163000000.0
2008-12-02 16:59:00,1.80315,1.8039,1.8026,1.8038,283800000.0
2008-12-02 17:00:00,1.8037,1.8044,1.8031,1.80325,913599982.0
2008-12-02 17:01:00,1.8032,1.80395,1.8023,1.8033,532200002.0
2008-12-02 17:02:00,1.8034,1.80375,1.803,1.80365,239200000.0
2008-12-02 17:03:00,1.8037,1.80385,1.8032,1.80335,163800000.0
2008-12-02 17:04:00,1.80335,1.80475,1.803,1.8043,174800000.0
2008-12-02 17:05:00,1.8043,1.805,1.8042,1.8044,163000000.0
2008-12-02 17:06:00,1.8044,1.80535,1.804,1.8046,207200000.0
2008-12-02 17:07:00,1.80415,1.80485,1.8031,1.80355,206200000.0
2008-12-02 17:08:00,1.80355,1.80415,1.80335,1.8035,141000000.0
2008-12-02 17:09:00,1.80335,1.8051,1.80335,1.8048,194800000.0
2008-12-02 17:10:00,1.80495,1.80575,1.8047,1.805,159400000.0
2008-12-02 17:11:00,1.805,1.80565,1.8047,1.80475,154800000.0
2008-12-02 17:12:00,1.80475,1.8056,1.8039,1.804,198200000.0
2008-12-02 17:13:00,1.8039,1.80595,1.8039,1.80455,215200000.0
2008-12-02 17:14:00,1.8047,1.80535,1.8046,1.80515,160000000.0
2008-12-02 17:15:00,1.80515,1.80595,1.8039,1.8059,225600000.0
2008-12-02 17:16:00,1.8058,1.80635,1.8056,1.8058,188200000.0
2008-12-02 17:17:00,1.8058,1.80625,1.80485,1.8049,122200000.0
2008-12-02 17:18:00,1.80495,1.8052,1.8043,1.8045,554400000.0
2008-12-02 17:19:00,1.8045,1.8049,1.804,1.80465,303200000.0
2008-12-02 17:20:00,1.8046,1.8046,1.80325,1.80345,286600000.0
2008-12-02 17:21:00,1.80345,1.8045,1.8034,1.8034,307200000.0
2008-12-02 17:22:00,1.8034,1.80365,1.8026,1.80345,398800000.0
2008-12-02 17:23:00,1.8035,1.8044,1.8035,1.80375,127400000.0
2008-12-02 17:24:00,1.8038,1.80395,1.8028,1.8037,313200000.0
2008-12-02 17:25:00,1.80385,1.80425,1.80355,1.804,333400000.0
2008-12-02 17:26:00,1.8041,1.80445,1.80305,1.80305,187200000.0
2008-12-02 17:27:00,1.8032,1.80505,1.80315,1.8039,241600000.0
2008-12-02 17:28:00,1.8039,1.8043,1.80345,1.8037,195000000.0
2008-12-02 17:29:00,1.8037,1.8043,1.80325,1.80425,106000000.0
2008-12-02 17:30:00,1.80435,1.8053,1.80235,1.80295,406200002.0
2008-12-02 17:31:00,1.80315,1.8048,1.80315,1.8044,277200000.0
2008-12-02 17:32:00,1.8043,1.8052,1.80415,1.8044,182000000.0
2008-12-02 17:33:00,1.8044,1.80545,1.8041,1.80525,182400000.0
2008-12-02 17:34:00,1.80525,1.80525,1.8039,1.8043,531599999.0
2008-12-02 17:35:00,1.8043,1.80565,1.8036,1.80565,800600001.0
2008-12-02 17:36:00,1.8058,1.80595,1.8048,1.8051,504000000.0
2008-12-02 17:37:00,1.805,1.8051,1.80355,1.80395,1465000003.0
2008-12-02 17:38:00,1.80405,1.8042,1.80295,1.8041,1328600002.0
2008-12-02 17:39:00,1.8041,1.80445,1.80225,1.8026,1517000000.0
2008-12-02 17:40:00,1.8026,1.80395,1.8019,1.8037,373799997.0
2008-12-02 17:41:00,1.80355,1.80375,1.8021,1.8021,906399994.0
2008-12-02 17:42:00,1.80225,1.80245,1.8011,1.8017,471200002.0
2008-12-02 17:43:00,1.8017,1.8017,1.8005,1.8007,593600000.0
2008-12-02 17:44:00,1.8007,1.8007,1.80015,1.8003,563400018.0
2008-12-02 17:45:00,1.8003,1.80175,1.8003,1.80135,353600005.0
2008-12-02 17:46:00,1.80125,1.8021,1.80125,1.80125,217400000.0
2008-12-02 17:47:00,1.8013,1.80225,1.8012,1.80195,213000000.0
2008-12-02 17:48:00,1.80175,1.8021,1.8007,1.8019,314800000.0
2008-12-02 17:49:00,1.8018,1.80275,1.80155,1.8024,883200002.0
2008-12-02 17:50:00,1.8024,1.80315,1.8022,1.8024,339800000.0
2008-12-02 17:51:00,1.80245,1.8029,1.8016,1.8018,358000000.0
2008-12-02 17:52:00,1.80185,1.8031,1.8015,1.8024,216600000.0
2008-12-02 17:53:00,1.80245,1.8027,1.8014,1.8019,200399999.0
2008-12-02 17:54:00,1.8018,1.8023,1.8016,1.8017,197200000.0
2008-12-02 17:55:00,1.80135,1.8017,1.8008,1.8015,211400000.0
2008-12-02 17:56:00,1.8015,1.8015,1.8008,1.80115,99200000.0
2008-12-02 17:57:00,1.801,1.80135,1.79965,1.8002,271400000.0
2008-12-02 17:58:00,1.80025,1.80175,1.8001,1.80115,90800000.0
2008-12-02 17:59:00,1.80115,1.80145,1.799,1.7991,196600001.0
2008-12-02 18:00:00,1.79915,1.79955,1.7986,1.79895,290600000.0
2008-12-02 18:01:00,1.7989,1.79915,1.79835,1.79915,157800000.0
2008-12-02 18:02:00,1.79915,1.79975,1.7987,1.79975,195000000.0
2008-12-02 18:03:00,1.79985,1.8017,1.7994,1.8017,148999999.0
2008-12-02 18:04:00,1.80145,1.8019,1.8003,1.8004,243400000.0
2008-12-02 18:05:00,1.80045,1.8016,1.8004,1.80065,179000000.0
2008-12-02 18:06:00,1.8007,1.80075,1.7997,1.8001,286200000.0
2008-12-02 18:07:00,1.8001,1.80035,1.7998,1.80025,260000000.0
2008-12-02 18:08:00,1.8003,1.8003,1.79965,1.79995,302000000.0
2008-12-02 18:09:00,1.79995,1.80035,1.79995,1.80025,100000000.0
2008-12-02 18:10:00,1.80025,1.80035,1.7996,1.7998,170400000.0
2008-12-02 18:11:00,1.7997,1.8001,1.7997,1.8,313000000.0
2008-12-02 18:12:00,1.79995,1.8,1.79905,1.7992,309800001.0
2008-12-02 18:13:00,1.7992,1.79925,1.79785,1.7983,520200000.0
2008-12-02 18:14:00,1.7982,1.79865,1.79705,1.7981,431200002.0
2008-12-02 18:15:00,1.7981,1.79865,1.7972,1.7978,186800000.0
2008-12-02 18:16:00,1.7979,1.7984,1.79735,1.79755,372000000.0
2008-12-02 18:17:00,1.79785,1.79785,1.79595,1.7962,327400000.0
2008-12-02 18:18:00,1.7962,1.79695,1.79605,1.79635,195400000.0
2008-12-02 18:19:00,1.7964,1.79795,1.79635,1.7974,258800000.0
2008-12-02 18:20:00,1.7971,1.7979,1.79705,1.79735,284600000.0
2008-12-02 18:21:00,1.79735,1.7978,1.7969,1.7973,282000000.0
2008-12-02 18:22:00,1.79725,1.7986,1.7972,1.7986,204000000.0
2008-12-02 18:23:00,1.7986,1.79885,1.79765,1.79775,266000000.0
2008-12-02 18:24:00,1.7979,1.7981,1.79675,1.79695,359800000.0
2008-12-02 18:25:00,1.7969,1.79725,1.79655,1.79655,343800000.0
2008-12-02 18:26:00,1.7967,1.7981,1.7966,1.7981,264600000.0
2008-12-02 18:27:00,1.7981,1.79895,1.7981,1.7987,260200000.0
2008-12-02 18:28:00,1.79875,1.7988,1.7977,1.7984,187000000.0
2008-12-02 18:29:00,1.79855,1.79855,1.7978,1.7985,151000000.0
2008-12-02 18:30:00,1.7984,1.79865,1.7979,1.79825,305600000.0
2008-12-02 18:31:00,1.79825,1.7985,1.7977,1.79825,154600000.0
2008-12-02 18:32:00,1.79845,1.79855,1.798,1.79855,239400000.0
2008-12-02 18:33:00,1.7987,1.79905,1.79785,1.7987,400600000.0
2008-12-02 18:34:00,1.79855,1.7986,1.79715,1.7979,332000000.0
2008-12-02 18:35:00,1.7978,1.8001,1.7978,1.79885,511800001.0
2008-12-02 18:36:00,1.79885,1.7997,1.7988,1.7997,185200001.0
2008-12-02 18:37:00,1.7997,1.8002,1.79935,1.79955,448600000.0
2008-12-02 18:38:00,1.7998,1.8005,1.7991,1.79915,540000000.0
2008-12-02 18:39:00,1.7994,1.80015,1.7993,1.8,348400000.0
2008-12-02 18:40:00,1.8001,1.80065,1.7992,1.79975,623400003.0
2008-12-02 18:41:00,1.79955,1.80015,1.7994,1.7997,468400000.0
2008-12-02 18:42:00,1.7997,1.8009,1.7997,1.80085,263200000.0
2008-12-02 18:43:00,1.801,1.8015,1.80045,1.80095,454000000.0
2008-12-02 18:44:00,1.8011,1.8011,1.79995,1.80085,543800000.0
2008-12-02 18:45:00,1.8008,1.8015,1.8007,1.8015,186600000.0
2008-12-02 18:46:00,1.8015,1.80185,1.80125,1.80145,346000000.0
2008-12-02 18:47:00,1.80145,1.80195,1.80135,1.80155,125400000.0
2008-12-02 18:48:00,1.80155,1.80185,1.80065,1.8007,271600000.0
2008-12-02 18:49:00,1.8007,1.80225,1.80065,1.80215,201800000.0
2008-12-02 18:50:00,1.80215,1.80235,1.80145,1.80165,112800000.0
2008-12-02 18:51:00,1.80165,1.8026,1.80145,1.8024,273800000.0
2008-12-02 18:52:00,1.80255,1.80255,1.8015,1.8024,885800000.0
2008-12-02 18:53:00,1.8023,1.803,1.8022,1.80285,400200004.0
2008-12-02 18:54:00,1.80295,1.80365,1.8028,1.80335,322400000.0
2008-12-02 18:55:00,1.80335,1.8041,1.8027,1.80405,223000000.0
2008-12-02 18:56:00,1.8041,1.8041,1.80265,1.80345,281200001.0
2008-12-02 18:57:00,1.80335,1.80355,1.8023,1.8024,136800000.0
2008-12-02 18:58:00,1.8025,1.8028,1.80155,1.80255,258600000.0
2008-12-02 18:59:00,1.8024,1.80275,1.8022,1.80235,98600000.0
2008-12-02 19:00:00,1.80235,1.8027,1.802,1.80235,139400000.0
2008-12-02 19:01:00,1.80245,1.8028,1.8019,1.8019,87000000.0
2008-12-02 19:02:00,1.80205,1.80205,1.801,1.80105,94400000.0
2008-12-02 19:03:00,1.8012,1.8016,1.801,1.8016,276400000.0
2008-12-02 19:04:00,1.8015,1.8018,1.79975,1.8001,957800000.0
2008-12-02 19:05:00,1.7999,1.80025,1.79885,1.8,327600000.0
2008-12-02 19:06:00,1.8,1.8011,1.7998,1.80015,423000000.0
2008-12-02 19:07:00,1.80005,1.8016,1.8,1.8015,625399999.0
2008-12-02 19:08:00,1.8015,1.80205,1.8015,1.8018,342999996.0
2008-12-02 19:09:00,1.8018,1.80185,1.8008,1.80185,718200000.0
2008-12-02 19:10:00,1.8019,1.80225,1.80185,1.80215,117200000.0
2008-12-02 19:11:00,1.80215,1.8029,1.80215,1.80265,766400000.0
2008-12-02 19:12:00,1.8026,1.80285,1.8016,1.8019,351600000.0
2008-12-02 19:13:00,1.80205,1.80235,1.80085,1.80085,234600000.0
2008-12-02 19:14:00,1.80075,1.8022,1.8006,1.8022,528200000.0
2008-12-02 19:15:00,1.8022,1.8022,1.8015,1.80195,233400000.0
2008-12-02 19:16:00,1.80195,1.80255,1.8019,1.8019,354200000.0
2008-12-02 19:17:00,1.80185,1.80245,1.8018,1.8019,218000000.0
2008-12-02 19:18:00,1.8019,1.80195,1.8019,1.80195,225600000.0
2008-12-02 19:19:00,1.8019,1.80205,1.801,1.80205,393000000.0
2008-12-02 19:20:00,1.802,1.80325,1.80165,1.80315,199800000.0
2008-12-02 19:21:00,1.80315,1.8043,1.80305,1.80415,120600000.0
2008-12-02 19:22:00,1.80415,1.80435,1.8038,1.804,98800000.0
2008-12-02 19:23:00,1.804,1.80455,1.8039,1.8043,231200000.0
2008-12-02 19:24:00,1.8043,1.80465,1.80355,1.80465,303200000.0
2008-12-02 19:25:00,1.80465,1.8051,1.80425,1.8048,255400001.0
2008-12-02 19:26:00,1.80455,1.8047,1.8044,1.80445,670400000.0
2008-12-02 19:27:00,1.8045,1.80595,1.8044,1.805,417800005.0
2008-12-02 19:28:00,1.805,1.8062,1.8047,1.80515,586800013.0
2008-12-02 19:29:00,1.80515,1.8061,1.80515,1.80555,176800000.0
2008-12-02 19:30:00,1.8055,1.8055,1.8047,1.8053,1151600003.0
2008-12-02 19:31:00,1.80535,1.80565,1.805,1.80535,227800000.0
2008-12-02 19:32:00,1.80525,1.8054,1.8043,1.8043,318000000.0
2008-12-02 19:33:00,1.8043,1.80485,1.80355,1.8047,463000000.0
2008-12-02 19:34:00,1.80475,1.805,1.8042,1.80495,260400000.0
2008-12-02 19:35:00,1.80485,1.8049,1.8042,1.8044,343400000.0
2008-12-02 19:36:00,1.80445,1.8049,1.80445,1.80475,218200000.0
2008-12-02 19:37:00,1.8049,1.80515,1.8034,1.8034,398600000.0
2008-12-02 19:38:00,1.8034,1.80385,1.8033,1.80385,390000000.0
2008-12-02 19:39:00,1.80385,1.80385,1.8032,1.80365,1555200003.0
2008-12-02 19:40:00,1.8037,1.8041,1.8033,1.8033,182200001.0
2008-12-02 19:41:00,1.8033,1.8042,1.8033,1.8038,291200001.0
2008-12-02 19:42:00,1.8037,1.80395,1.8031,1.80375,150200000.0
2008-12-02 19:43:00,1.8035,1.80435,1.8035,1.8041,104000000.0
2008-12-02 19:44:00,1.804,1.804,1.8029,1.8035,233200000.0
2008-12-02 19:45:00,1.8037,1.80415,1.80265,1.8035,86000000.0
2008-12-02 19:46:00,1.8035,1.8035,1.8027,1.8027,402600000.0
2008-12-02 19:47:00,1.8027,1.8027,1.80185,1.80195,52800000.0
2008-12-02 19:48:00,1.80195,1.80195,1.80165,1.80175,148200000.0
2008-12-02 19:49:00,1.8017,1.8017,1.80105,1.8017,426999991.0
2008-12-02 19:50:00,1.8017,1.8017,1.80125,1.8013,268200000.0
2008-12-02 19:51:00,1.8013,1.8013,1.80025,1.80035,509600000.0
2008-12-02 19:52:00,1.80035,1.8005,1.79925,1.7994,323600000.0
2008-12-02 19:53:00,1.7995,1.7996,1.7982,1.79835,395600000.0
2008-12-02 19:54:00,1.79845,1.79865,1.79795,1.79845,132400000.0
2008-12-02 19:55:00,1.7985,1.7986,1.798,1.79845,88200000.0
2008-12-02 19:56:00,1.798,1.7986,1.79785,1.7979,145000000.0
2008-12-02 19:57:00,1.7979,1.80025,1.7979,1.8001,173400000.0
2008-12-02 19:58:00,1.80015,1.80085,1.79975,1.79985,306399999.0
2008-12-02 19:59:00,1.79985,1.80005,1.7987,1.79885,100400000.0
2008-12-02 20:00:00,1.7988,1.7997,1.79835,1.79925,189000000.0
2008-12-02 20:01:00,1.7993,1.79985,1.799,1.79905,197200000.0
2008-12-02 20:02:00,1.7993,1.79955,1.7992,1.7993,23800000.0
2008-12-02 20:03:00,1.7993,1.7999,1.7992,1.7999,51000000.0
2008-12-02 20:04:00,1.7999,1.80045,1.79945,1.7999,106200000.0
2008-12-02 20:05:00,1.79995,1.8004,1.79975,1.80015,131600000.0
2008-12-02 20:06:00,1.80025,1.8003,1.7996,1.7998,186600000.0
2008-12-02 20:07:00,1.79985,1.80015,1.7997,1.7998,92600000.0
2008-12-02 20:08:00,1.7998,1.8014,1.7998,1.80065,144400000.0
2008-12-02 20:09:00,1.80075,1.80075,1.7997,1.7998,138000000.0
2008-12-02 20:10:00,1.7998,1.8001,1.7998,1.8001,80800000.0
2008-12-02 20:11:00,1.80015,1.80105,1.8001,1.80045,186000000.0
2008-12-02 20:12:00,1.80065,1.80115,1.8004,1.80075,140000000.0
2008-12-02 20:13:00,1.80085,1.8014,1.8004,1.8009,372400000.0
2008-12-02 20:14:00,1.80075,1.80155,1.8006,1.80135,259200000.0
2008-12-02 20:15:00,1.80135,1.8028,1.80135,1.8028,134000000.0
2008-12-02 20:16:00,1.80275,1.8033,1.8022,1.8025,350400001.0
2008-12-02 20:17:00,1.8025,1.8032,1.80235,1.8024,150000000.0
2008-12-02 20:18:00,1.8024,1.80275,1.8013,1.80255,258000000.0
2008-12-02 20:19:00,1.80265,1.80295,1.8022,1.8023,866000003.0
2008-12-02 20:20:00,1.8023,1.8024,1.8023,1.8023,972800000.0
2008-12-02 20:21:00,1.8023,1.8027,1.8023,1.8023,495000000.0
2008-12-02 20:22:00,1.8023,1.80255,1.8022,1.8023,524600000.0
2008-12-02 20:23:00,1.8023,1.8023,1.8023,1.8023,416000000.0
2008-12-02 20:24:00,1.8023,1.8023,1.80195,1.802,434000000.0
2008-12-02 20:25:00,1.80195,1.80195,1.80115,1.8013,114600000.0
2008-12-02 20:26:00,1.80135,1.8015,1.8011,1.8012,631200001.0
2008-12-02 20:27:00,1.8012,1.8012,1.8012,1.8012,220400002.0
2008-12-02 20:28:00,1.8012,1.8012,1.8006,1.80105,466000000.0
2008-12-02 20:29:00,1.8011,1.8017,1.801,1.80145,380200003.0
2008-12-02 20:30:00,1.80145,1.80185,1.8014,1.8014,197800000.0
2008-12-02 20:31:00,1.8014,1.80185,1.8014,1.8015,223800000.0
2008-12-02 20:32:00,1.80155,1.8017,1.8003,1.8006,384400001.0
2008-12-02 20:33:00,1.8007,1.80075,1.8005,1.8005,88400000.0
2008-12-02 20:34:00,1.8005,1.80085,1.8005,1.80085,195800000.0
2008-12-02 20:35:00,1.80085,1.8012,1.80085,1.80105,92400000.0
2008-12-02 20:36:00,1.80115,1.80115,1.8009,1.8009,98400000.0
2008-12-02 20:37:00,1.8011,1.8018,1.8008,1.8018,104400000.0
2008-12-02 20:38:00,1.8018,1.8018,1.80135,1.80135,55800000.0
2008-12-02 20:39:00,1.80135,1.8014,1.8011,1.8011,52000000.0
2008-12-02 20:40:00,1.8011,1.80135,1.8004,1.80135,42200000.0
2008-12-02 20:41:00,1.8012,1.80155,1.80035,1.8014,80200000.0
2008-12-02 20:42:00,1.80135,1.80155,1.8009,1.8009,104600000.0
2008-12-02 20:43:00,1.80105,1.80105,1.801,1.80105,273400000.0
2008-12-02 20:44:00,1.8011,1.80125,1.8011,1.8011,42800000.0
2008-12-02 20:45:00,1.80115,1.80125,1.801,1.8011,193200000.0
2008-12-02 20:46:00,1.80125,1.80215,1.8012,1.80215,96400000.0
2008-12-02 20:47:00,1.8021,1.80225,1.801,1.80105,166400000.0
2008-12-02 20:48:00,1.8011,1.8018,1.8011,1.80135,194600000.0
2008-12-02 20:49:00,1.80125,1.80125,1.80075,1.80075,131200000.0
2008-12-02 20:50:00,1.8008,1.8012,1.7999,1.8005,559000011.0
2008-12-02 20:51:00,1.8005,1.8005,1.79965,1.79965,743600025.0
2008-12-02 20:52:00,1.79965,1.80025,1.7995,1.7999,661199995.0
2008-12-02 20:53:00,1.7999,1.80035,1.7998,1.7999,640599998.0
2008-12-02 20:54:00,1.7999,1.80005,1.7991,1.79935,699800002.0
2008-12-02 20:55:00,1.79935,1.7994,1.79915,1.7992,89200000.0
2008-12-02 20:56:00,1.7994,1.8002,1.7994,1.79975,206600000.0
2008-12-02 20:57:00,1.79975,1.79975,1.7996,1.7996,70000000.0
2008-12-02 20:58:00,1.7996,1.7997,1.7996,1.7996,104000000.0
2008-12-02 20:59:00,1.7996,1.7997,1.79855,1.79855,49800000.0
2008-12-02 21:00:00,1.79855,1.79895,1.79855,1.7987,126600000.0
2008-12-02 21:01:00,1.7987,1.79885,1.79845,1.7985,115400000.0
2008-12-02 21:02:00,1.79855,1.79855,1.7985,1.7985,73600000.0
2008-12-02 21:03:00,1.7985,1.79865,1.7985,1.7985,237200000.0
2008-12-02 21:04:00,1.7985,1.79855,1.7974,1.7974,501800000.0
2008-12-02 21:05:00,1.7974,1.7974,1.7957,1.7957,399800000.0
2008-12-02 21:06:00,1.7957,1.79575,1.7953,1.7957,1174400000.0
2008-12-02 21:07:00,1.7957,1.7957,1.79445,1.7948,674599999.0
2008-12-02 21:08:00,1.7948,1.79495,1.79395,1.7943,569800000.0
2008-12-02 21:09:00,1.7942,1.7943,1.79385,1.7939,360000016.0
2008-12-02 21:10:00,1.7939,1.79425,1.79295,1.7938,718600029.0
2008-12-02 21:11:00,1.7938,1.794,1.79285,1.7937,286600000.0
2008-12-02 21:12:00,1.7937,1.7944,1.7937,1.79425,106200000.0
2008-12-02 21:13:00,1.79425,1.795,1.79425,1.7948,118600000.0
2008-12-02 21:14:00,1.79485,1.79555,1.7948,1.7952,201600000.0
2008-12-02 21:15:00,1.7951,1.7953,1.79505,1.79525,234400000.0
2008-12-02 21:16:00,1.79515,1.79575,1.79435,1.79445,91800000.0
2008-12-02 21:17:00,1.7943,1.7952,1.7942,1.79475,269800000.0
2008-12-02 21:18:00,1.79435,1.79435,1.7938,1.79405,181000000.0
2008-12-02 21:19:00,1.7941,1.79495,1.79365,1.79495,185800000.0
2008-12-02 21:20:00,1.79495,1.79635,1.79485,1.7959,138800000.0
2008-12-02 21:21:00,1.79605,1.7963,1.7952,1.79615,200200000.0
2008-12-02 21:22:00,1.79565,1.79615,1.79525,1.7957,432400000.0
2008-12-02 21:23:00,1.7958,1.7961,1.7954,1.7954,236200000.0
2008-12-02 21:24:00,1.79545,1.7967,1.79545,1.7959,191400000.0
2008-12-02 21:25:00,1.7959,1.79635,1.79565,1.7957,229400000.0
2008-12-02 21:26:00,1.79565,1.796,1.7952,1.7952,118000000.0
2008-12-02 21:27:00,1.7952,1.7952,1.79435,1.7944,286400000.0
2008-12-02 21:28:00,1.7944,1.79465,1.7944,1.79455,340000000.0
2008-12-02 21:29:00,1.7947,1.79485,1.79465,1.7948,79800000.0
2008-12-02 21:30:00,1.79465,1.795,1.7945,1.79485,1425000000.0
2008-12-02 21:31:00,1.7948,1.79505,1.7946,1.7946,365400000.0
2008-12-02 21:32:00,1.7946,1.7946,1.7936,1.79385,1366200002.0
2008-12-02 21:33:00,1.79375,1.79525,1.79355,1.79475,1644200004.0
2008-12-02 21:34:00,1.79475,1.79535,1.7945,1.79525,726600002.0
2008-12-02 21:35:00,1.79525,1.79525,1.7948,1.7948,537800000.0
2008-12-02 21:36:00,1.795,1.79505,1.7948,1.7948,609200000.0
2008-12-02 21:37:00,1.7948,1.7948,1.7948,1.7948,528000000.0
2008-12-02 21:38:00,1.7948,1.79515,1.7947,1.7949,691600005.0
2008-12-02 21:39:00,1.7949,1.79495,1.7948,1.79495,291000002.0
2008-12-02 21:40:00,1.7948,1.7954,1.7947,1.795,755400003.0
2008-12-02 21:41:00,1.795,1.79515,1.795,1.79505,280200000.0
2008-12-02 21:42:00,1.79505,1.7951,1.7941,1.79435,249800000.0
2008-12-02 21:43:00,1.79435,1.795,1.794,1.795,650600001.0
2008-12-02 21:44:00,1.79495,1.7957,1.7947,1.7949,251399998.0
2008-12-02 21:45:00,1.7947,1.7949,1.7947,1.7948,24800000.0
2008-12-02 21:46:00,1.7947,1.7949,1.79395,1.79465,364599981.0
2008-12-02 21:47:00,1.7946,1.79485,1.79455,1.79465,127000000.0
2008-12-02 21:48:00,1.79455,1.79495,1.7945,1.7946,494799994.0
2008-12-02 21:49:00,1.7945,1.79465,1.7945,1.7946,363599998.0
2008-12-02 21:50:00,1.7946,1.79485,1.7945,1.7946,281799996.0
2008-12-02 21:51:00,1.7946,1.7975,1.7945,1.7975,576999994.0
2008-12-02 21:52:00,1.7975,1.79875,1.79745,1.79795,386600000.0
2008-12-02 21:53:00,1.79785,1.79785,1.79465,1.7954,951000000.0
2008-12-02 21:54:00,1.7954,1.7955,1.7954,1.7954,1862599999.0
2008-12-02 21:55:00,1.7971,1.7978,1.797,1.7972,1621600000.0
2008-12-02 21:56:00,1.7971,1.7975,1.7971,1.7973,1621600000.0
2008-12-02 21:57:00,1.7954,1.79545,1.7946,1.7946,1621600000.0
2008-12-02 21:58:00,1.7947,1.79475,1.7946,1.7946,68600000.0
2008-12-02 21:59:00,1.79465,1.7952,1.7946,1.79495,912000000.0
2008-12-02 22:00:00,1.795,1.79505,1.7937,1.7939,507200000.0
2008-12-02 22:01:00,1.7939,1.7943,1.7938,1.794,134400000.0
2008-12-02 22:02:00,1.7942,1.7943,1.7939,1.7939,172400001.0
2008-12-02 22:03:00,1.7939,1.79435,1.7939,1.7942,190800001.0
2008-12-02 22:04:00,1.79415,1.79425,1.7939,1.7941,244800000.0
2008-12-02 22:05:00,1.7942,1.7948,1.7939,1.794,291400000.0
2008-12-02 22:06:00,1.794,1.7941,1.794,1.794,376400000.0
2008-12-02 22:07:00,1.794,1.794,1.79335,1.7936,347200000.0
2008-12-02 22:08:00,1.7936,1.7939,1.79355,1.7936,151800000.0
2008-12-02 22:09:00,1.7936,1.79435,1.7936,1.79415,144200000.0
2008-12-02 22:10:00,1.79415,1.79415,1.7938,1.79385,236800000.0
2008-12-02 22:11:00,1.7939,1.7943,1.7939,1.79405,162800000.0
2008-12-02 22:12:00,1.79405,1.7949,1.79405,1.7949,139400000.0
2008-12-02 22:13:00,1.7949,1.7949,1.7944,1.7944,100800000.0
2008-12-02 22:14:00,1.7944,1.7944,1.7944,1.7944,240000000.0
2008-12-02 22:15:00,1.79455,1.79465,1.794,1.794,374600000.0
2008-12-02 22:16:00,1.7941,1.7944,1.794,1.7944,184000000.0
2008-12-02 22:17:00,1.7944,1.7951,1.7944,1.79485,196600000.0
2008-12-02 22:18:00,1.795,1.79595,1.79475,1.79575,171600000.0
2008-12-02 22:19:00,1.7956,1.79655,1.7955,1.79635,98800000.0
2008-12-02 22:20:00,1.79635,1.79695,1.79635,1.79685,121400000.0
2008-12-02 22:21:00,1.79685,1.79685,1.79535,1.79535,41400000.0
2008-12-02 22:22:00,1.7955,1.79585,1.7955,1.7958,434800004.0
2008-12-02 22:23:00,1.7958,1.79585,1.7958,1.7958,347400000.0
2008-12-02 22:24:00,1.79595,1.7968,1.7958,1.7961,383000000.0
2008-12-02 22:25:00,1.7961,1.7968,1.7961,1.7968,378600000.0
2008-12-02 22:26:00,1.7967,1.79675,1.79625,1.79655,189600000.0
2008-12-02 22:27:00,1.79655,1.79715,1.7965,1.7968,126600000.0
2008-12-02 22:28:00,1.7969,1.7975,1.79675,1.797,176600000.0
2008-12-02 22:29:00,1.797,1.7972,1.79695,1.797,239600000.0
2008-12-02 22:30:00,1.797,1.797,1.797,1.797,264000000.0
2008-12-02 22:31:00,1.797,1.79745,1.79695,1.79725,451000000.0
2008-12-02 22:32:00,1.79725,1.7975,1.79695,1.7971,279400000.0
2008-12-02 22:33:00,1.7971,1.79775,1.79705,1.79775,218400000.0
2008-12-02 22:34:00,1.79775,1.79815,1.79775,1.79775,120400000.0
2008-12-02 22:35:00,1.79785,1.79785,1.7973,1.79775,75600000.0
2008-12-02 22:36:00,1.79775,1.7984,1.79775,1.7984,62200000.0
2008-12-02 22:37:00,1.7976,1.79835,1.7976,1.79815,198200000.0
2008-12-02 22:38:00,1.79815,1.79815,1.79755,1.79755,125600000.0
2008-12-02 22:39:00,1.79775,1.7978,1.79725,1.7974,60000000.0
2008-12-02 22:40:00,1.7974,1.7974,1.79665,1.7971,53000000.0
2008-12-02 22:41:00,1.7971,1.7971,1.7959,1.79595,89000000.0
2008-12-02 22:42:00,1.7962,1.79715,1.79605,1.79695,167400000.0
2008-12-02 22:43:00,1.7972,1.79935,1.79695,1.79935,190000000.0
2008-12-02 22:44:00,1.79925,1.79975,1.7982,1.79855,156800000.0
2008-12-02 22:45:00,1.7986,1.7987,1.79795,1.798,176400000.0
2008-12-02 22:46:00,1.79805,1.79885,1.79795,1.7984,158000000.0
2008-12-02 22:47:00,1.79845,1.7986,1.79805,1.79855,245400000.0
2008-12-02 22:48:00,1.79865,1.7988,1.79805,1.7982,204800000.0
2008-12-02 22:49:00,1.79825,1.79835,1.79795,1.79825,94400000.0
2008-12-02 22:50:00,1.7983,1.7983,1.797,1.79705,202400000.0
2008-12-02 22:51:00,1.79705,1.79835,1.79705,1.7982,239600000.0
2008-12-02 22:52:00,1.7978,1.79825,1.79765,1.7979,274200000.0
2008-12-02 22:53:00,1.7979,1.798,1.79765,1.79775,242600000.0
2008-12-02 22:54:00,1.79775,1.7984,1.7976,1.7977,390400000.0
2008-12-02 22:55:00,1.7979,1.7982,1.79765,1.7977,285800000.0
2008-12-02 22:56:00,1.7977,1.79795,1.79765,1.7977,78600000.0
2008-12-02 22:57:00,1.7979,1.79855,1.7977,1.79825,185000000.0
2008-12-02 22:58:00,1.79825,1.7989,1.7978,1.79885,332199990.0
2008-12-02 22:59:00,1.79885,1.79895,1.79805,1.7981,146000000.0
2008-12-02 23:00:00,1.7981,1.7983,1.79805,1.7981,188800000.0
2008-12-02 23:01:00,1.7981,1.7981,1.7975,1.7975,367200006.0
2008-12-02 23:02:00,1.79765,1.79785,1.79645,1.7975,588400002.0
2008-12-02 23:03:00,1.7975,1.7975,1.7972,1.7972,280000000.0
2008-12-02 23:04:00,1.7973,1.7975,1.7964,1.79705,350800000.0
2008-12-02 23:05:00,1.79705,1.7973,1.79635,1.797,203800000.0
2008-12-02 23:06:00,1.797,1.797,1.79695,1.797,490400002.0
2008-12-02 23:07:00,1.797,1.797,1.79655,1.7967,96000000.0
2008-12-02 23:08:00,1.7967,1.7971,1.7967,1.7971,157799999.0
2008-12-02 23:09:00,1.7971,1.7976,1.7971,1.7976,23800000.0
2008-12-02 23:10:00,1.7977,1.80115,1.7977,1.79845,301600000.0
2008-12-02 23:11:00,1.7985,1.7988,1.7982,1.79865,301800000.0
2008-12-02 23:12:00,1.79885,1.799,1.79845,1.799,105800000.0
2008-12-02 23:13:00,1.79885,1.7992,1.79885,1.79895,24800000.0
2008-12-02 23:14:00,1.7991,1.79915,1.79865,1.79895,70400000.0
2008-12-02 23:15:00,1.79895,1.79905,1.79855,1.79885,120000000.0
2008-12-02 23:16:00,1.79885,1.7992,1.7987,1.7989,41200000.0
2008-12-02 23:17:00,1.799,1.799,1.79885,1.7989,20600000.0
2008-12-02 23:18:00,1.7989,1.7989,1.7981,1.7983,63400000.0
2008-12-02 23:19:00,1.7983,1.79845,1.79825,1.7983,59400000.0
2008-12-02 23:20:00,1.7983,1.79855,1.79825,1.7985,61400000.0
2008-12-02 23:21:00,1.7985,1.7986,1.79825,1.7983,32800000.0
2008-12-02 23:22:00,1.7983,1.7983,1.7983,1.7983,7000000.0
2008-12-02 23:23:00,1.7983,1.7983,1.7983,1.7983,7000000.0
2008-12-02 23:24:00,1.7983,1.7983,1.79805,1.7981,248599993.0
2008-12-02 23:25:00,1.7981,1.7983,1.79705,1.7972,378199999.0
2008-12-02 23:26:00,1.7972,1.7977,1.79705,1.79705,249400001.0
2008-12-02 23:27:00,1.7972,1.79725,1.7972,1.79725,34800000.0
2008-12-02 23:28:00,1.79745,1.79745,1.79715,1.79725,304000000.0
2008-12-02 23:29:00,1.79725,1.7974,1.79715,1.7974,202800002.0
2008-12-02 23:30:00,1.7975,1.7982,1.7975,1.79805,113000000.0
2008-12-02 23:31:00,1.79795,1.7983,1.7978,1.798,88800000.0
2008-12-02 23:32:00,1.79785,1.798,1.79755,1.7977,532000011.0
2008-12-02 23:33:00,1.7977,1.7977,1.7968,1.79695,533200012.0
2008-12-02 23:34:00,1.797,1.7975,1.797,1.79725,148000000.0
2008-12-02 23:35:00,1.79725,1.7978,1.79705,1.7977,393399998.0
2008-12-02 23:36:00,1.7977,1.7977,1.79725,1.7977,192000000.0
2008-12-02 23:37:00,1.7977,1.7977,1.7977,1.7977,80000000.0
2008-12-02 23:38:00,1.7977,1.79775,1.7977,1.79775,312400000.0
2008-12-02 23:39:00,1.79775,1.79905,1.79765,1.79815,137200000.0
2008-12-02 23:40:00,1.79825,1.79845,1.79805,1.7981,319000000.0
2008-12-02 23:41:00,1.7981,1.7986,1.7981,1.7986,119600000.0
2008-12-02 23:42:00,1.79815,1.7985,1.79805,1.79805,143400000.0
2008-12-02 23:43:00,1.7982,1.7984,1.79805,1.7982,91400001.0
2008-12-02 23:44:00,1.79825,1.79835,1.79825,1.79835,33800000.0
2008-12-02 23:45:00,1.79835,1.7984,1.79785,1.7981,635399999.0
2008-12-02 23:46:00,1.7981,1.7981,1.7981,1.7981,64000000.0
2008-12-02 23:47:00,1.7981,1.7981,1.7981,1.7981,16000000.0
2008-12-02 23:48:00,1.79727,1.79745,1.79727,1.79743,9000000.0
2008-12-02 23:49:00,1.7981,1.7981,1.7981,1.7981,96000000.0
2008-12-02 23:50:00,1.7981,1.7981,1.79725,1.79795,1905199971.0
2008-12-02 23:51:00,1.79785,1.7981,1.79775,1.7981,976199991.0
2008-12-02 23:52:00,1.7981,1.7981,1.79795,1.7981,544399994.0
2008-12-02 23:53:00,1.79815,1.79905,1.79795,1.7986,732600010.0
2008-12-02 23:54:00,1.7986,1.7986,1.79765,1.79765,502800000.0
2008-12-02 23:55:00,1.7977,1.79775,1.79725,1.79735,126200000.0
2008-12-02 23:56:00,1.79745,1.79755,1.79715,1.79745,85800000.0
2008-12-02 23:57:00,1.7975,1.79775,1.7972,1.79775,58000000.0
2008-12-02 23:58:00,1.79755,1.7977,1.79725,1.7977,75200000.0
2008-12-02 23:59:00,1.7977,1.7998,1.7973,1.79935,28400000.0
2008-12-03 00:00:00,1.79888,1.79907,1.7987,1.7989,240000006.0
2008-12-03 00:01:00,1.79852,1.79908,1.79719,1.79813,171800004.0
2008-12-03 00:02:00,1.79826,1.79838,1.79697,1.79697,129000001.0
2008-12-03 00:03:00,1.7972,1.7974,1.7972,1.7974,2000000.0
2008-12-03 00:04:00,1.7974,1.79755,1.7974,1.7974,5000000.0
2008-12-03 00:05:00,1.7975,1.79825,1.7974,1.79825,13600000.0
2008-12-03 00:06:00,1.79815,1.79845,1.79815,1.79845,3000000.0
2008-12-03 00:07:00,1.7985,1.79855,1.79825,1.79855,6000000.0
2008-12-03 00:08:00,1.79885,1.79885,1.79805,1.79845,11200000.0
2008-12-03 00:09:00,1.79855,1.79855,1.79765,1.7977,14400000.0
2008-12-03 00:10:00,1.7977,1.79845,1.79695,1.7984,87000000.0
2008-12-03 00:11:00,1.7984,1.7984,1.79795,1.7983,15400000.0
2008-12-03 00:12:00,1.7985,1.7986,1.79805,1.79835,11000000.0
2008-12-03 00:13:00,1.7985,1.79885,1.7985,1.7985,9000000.0
2008-12-03 00:14:00,1.79835,1.79845,1.79835,1.79845,58000000.0
2008-12-03 00:15:00,1.79845,1.79855,1.79835,1.79855,28000000.0
2008-12-03 00:16:00,1.79855,1.7986,1.79835,1.79845,70400000.0
2008-12-03 00:17:00,1.7986,1.7991,1.79845,1.79895,42400000.0
2008-12-03 00:18:00,1.79895,1.79895,1.79855,1.79895,31600000.0
2008-12-03 00:19:00,1.79855,1.79911,1.79855,1.79859,237200000.0
2008-12-03 00:20:00,1.7991,1.7991,1.7985,1.79905,25600001.0
2008-12-03 00:21:00,1.79858,1.79859,1.7983,1.79859,19200000.0
2008-12-03 00:22:00,1.7991,1.7991,1.799,1.799,4800000.0
2008-12-03 00:23:00,1.7991,1.7991,1.7991,1.7991,1600000.0
2008-12-03 00:24:00,1.79865,1.7987,1.79865,1.7987,37599999.0
2008-12-03 00:25:00,1.79801,1.79862,1.79771,1.79789,19600000.0
2008-12-03 00:26:00,1.79848,1.79855,1.79779,1.79837,44400000.0
2008-12-03 00:27:00,1.7987,1.7987,1.7987,1.7987,80000000.0
2008-12-03 00:28:00,1.7987,1.7987,1.79775,1.79785,86600000.0
2008-12-03 00:29:00,1.79805,1.7982,1.79805,1.7982,6000000.0
2008-12-03 00:30:00,1.79736,1.79804,1.79736,1.79777,21200000.0
2008-12-03 00:31:00,1.7981,1.7985,1.7981,1.7985,10800000.0
2008-12-03 00:32:00,1.79835,1.79865,1.79805,1.79815,54200000.0
2008-12-03 00:33:00,1.79835,1.7987,1.79815,1.79855,73000000.0
2008-12-03 00:34:00,1.79835,1.79855,1.79835,1.7984,40600000.0
2008-12-03 00:35:00,1.7984,1.7984,1.7984,1.7984,2000000.0
2008-12-03 00:36:00,1.79865,1.79905,1.79865,1.79865,12800000.0
2008-12-03 00:37:00,1.7991,1.7992,1.7991,1.7992,14000000.0
2008-12-03 00:38:00,1.7992,1.7992,1.79825,1.79855,94400000.0
2008-12-03 00:39:00,1.79855,1.7988,1.79855,1.7988,15400000.0
2008-12-03 00:40:00,1.799,1.79935,1.7982,1.79935,82200000.0
2008-12-03 00:41:00,1.79965,1.80005,1.79925,1.79985,67800000.0
2008-12-03 00:42:00,1.7999,1.7999,1.7999,1.7999,8400000.0
2008-12-03 00:43:00,1.7999,1.7999,1.7999,1.7999,8400000.0
2008-12-03 00:44:00,1.7999,1.7999,1.7999,1.7999,19600000.0
2008-12-03 00:45:00,1.7999,1.80005,1.7999,1.80005,14000000.0
2008-12-03 00:46:00,1.80005,1.80005,1.80005,1.80005,14000000.0
2008-12-03 00:47:00,1.80005,1.80005,1.80005,1.80005,25200000.0
2008-12-03 00:48:00,1.7999,1.79995,1.7992,1.7992,13600000.0
2008-12-03 00:49:00,1.7994,1.7994,1.7994,1.7994,72000000.0
2008-12-03 00:50:00,1.7994,1.7994,1.7994,1.7994,51200000.0
2008-12-03 00:51:00,1.7994,1.79995,1.7994,1.79955,136800000.0
2008-12-03 00:52:00,1.7996,1.7999,1.7996,1.79975,50400000.0
2008-12-03 00:53:00,1.79975,1.79995,1.79975,1.79995,19600000.0
2008-12-03 00:54:00,1.79985,1.79985,1.79955,1.79975,14000000.0
2008-12-03 00:55:00,1.79975,1.79975,1.79975,1.79975,30800000.0
2008-12-03 00:56:00,1.79975,1.79975,1.79955,1.79955,11200000.0
2008-12-03 00:57:00,1.7996,1.80035,1.79935,1.79935,30800000.0
2008-12-03 00:58:00,1.7994,1.7994,1.7994,1.7994,80000000.0
2008-12-03 00:59:00,1.79955,1.7998,1.7992,1.7994,31200000.0
2008-12-03 01:00:00,1.7994,1.7997,1.79865,1.79865,147600000.0
2008-12-03 01:01:00,1.7987,1.7996,1.7978,1.79875,67400000.0
2008-12-03 01:02:00,1.79875,1.79955,1.79805,1.79955,183000000.0
2008-12-03 01:03:00,1.7996,1.7997,1.7994,1.79965,79200000.0
2008-12-03 01:04:00,1.79895,1.80045,1.79895,1.79935,237800000.0
2008-12-03 01:05:00,1.79965,1.80035,1.79965,1.80005,241000000.0
2008-12-03 01:06:00,1.79985,1.8001,1.7998,1.79985,188000000.0
2008-12-03 01:07:00,1.79975,1.8003,1.79935,1.79945,359400001.0
2008-12-03 01:08:00,1.7995,1.8002,1.79775,1.7983,240000001.0
2008-12-03 01:09:00,1.79845,1.79925,1.79835,1.7986,66200000.0
2008-12-03 01:10:00,1.7986,1.7991,1.79855,1.799,51600000.0
2008-12-03 01:11:00,1.799,1.799,1.79855,1.79855,9400000.0
2008-12-03 01:12:00,1.79915,1.79915,1.7985,1.7987,20000000.0
2008-12-03 01:13:00,1.79855,1.79955,1.79855,1.79955,22400000.0
2008-12-03 01:14:00,1.7991,1.7993,1.7991,1.7992,3000000.0
2008-12-03 01:15:00,1.7994,1.7994,1.79925,1.79925,3000000.0
2008-12-03 01:16:00,1.7988,1.79925,1.7988,1.79925,132200001.0
2008-12-03 01:17:00,1.7993,1.7995,1.79915,1.79935,34000000.0
2008-12-03 01:18:00,1.7994,1.7994,1.79915,1.7992,50000000.0
2008-12-03 01:19:00,1.7992,1.79935,1.79915,1.7992,149200000.0
2008-12-03 01:20:00,1.7992,1.79945,1.79915,1.7992,98199998.0
2008-12-03 01:21:00,1.7992,1.7992,1.7992,1.7992,48800000.0
2008-12-03 01:22:00,1.7992,1.7992,1.7992,1.7992,222400001.0
2008-12-03 01:23:00,1.7992,1.7992,1.7992,1.7992,390400000.0
2008-12-03 01:24:00,1.79965,1.79965,1.799,1.7993,76200000.0
2008-12-03 01:25:00,1.79935,1.7998,1.79935,1.7996,117000000.0
2008-12-03 01:26:00,1.79965,1.7997,1.79965,1.7997,28800000.0
2008-12-03 01:27:00,1.7997,1.79975,1.79965,1.79965,33400000.0
2008-12-03 01:28:00,1.7997,1.8004,1.7995,1.8001,54200000.0
2008-12-03 01:29:00,1.7997,1.7997,1.79955,1.7997,6400000.0
2008-12-03 01:30:00,1.7997,1.7997,1.7997,1.7997,20600000.0
2008-12-03 01:31:00,1.7997,1.7997,1.7997,1.7997,21600000.0
2008-12-03 01:32:00,1.7997,1.7997,1.7997,1.7997,2400000.0
2008-12-03 01:33:00,1.7997,1.7997,1.7997,1.7997,7200000.0
2008-12-03 01:34:00,1.7997,1.7997,1.7997,1.7997,8400000.0
2008-12-03 01:35:00,1.7997,1.7997,1.79885,1.7997,517500004.0
2008-12-03 01:36:00,1.79945,1.7997,1.79715,1.79785,167800001.0
2008-12-03 01:37:00,1.7974,1.79795,1.79725,1.79735,79800000.0
2008-12-03 01:38:00,1.79765,1.7979,1.79725,1.79755,88200000.0
2008-12-03 01:39:00,1.7977,1.7977,1.79715,1.79725,39600000.0
2008-12-03 01:40:00,1.7973,1.798,1.79725,1.7977,50900000.0
2008-12-03 01:41:00,1.7978,1.7978,1.79765,1.7977,319800000.0
2008-12-03 01:42:00,1.7977,1.7977,1.7952,1.7968,254400000.0
2008-12-03 01:43:00,1.797,1.7971,1.79685,1.7971,1854400001.0
2008-12-03 01:44:00,1.7971,1.7972,1.797,1.797,461199997.0
2008-12-03 01:45:00,1.7968,1.79695,1.7968,1.7969,461199997.0
2008-12-03 01:46:00,1.7969,1.7973,1.7967,1.7973,57600000.0
2008-12-03 01:47:00,1.7973,1.7973,1.7973,1.7973,30000000.0
2008-12-03 01:48:00,1.7973,1.7973,1.7973,1.7973,5000000.0
2008-12-03 01:49:00,1.79745,1.79745,1.79715,1.79715,2600000.0
2008-12-03 01:50:00,1.7969,1.7975,1.79681,1.79715,458600008.0
2008-12-03 01:51:00,1.7973,1.7973,1.7973,1.7973,8000000.0
2008-12-03 01:52:00,1.7973,1.7973,1.7973,1.7973,14000000.0
2008-12-03 01:53:00,1.7973,1.7973,1.7973,1.7973,5000000.0
2008-12-03 01:54:00,1.79735,1.79755,1.79725,1.7973,16600000.0
2008-12-03 01:55:00,1.7973,1.7975,1.79725,1.79725,6800000.0
2008-12-03 01:56:00,1.7975,1.7975,1.79725,1.7973,22400000.0
2008-12-03 01:57:00,1.79707,1.79743,1.79707,1.79725,8200000.0
2008-12-03 01:58:00,1.7973,1.7973,1.7973,1.7973,1000000.0
2008-12-03 01:59:00,1.7973,1.79735,1.7973,1.79735,14200000.0
2008-12-03 02:00:00,1.7973,1.7973,1.7973,1.7973,3000000.0
2008-12-03 02:01:00,1.7973,1.79735,1.79725,1.79725,16200000.0
2008-12-03 02:02:00,1.79762,1.79762,1.79675,1.79705,13200000.0
2008-12-03 02:03:00,1.79686,1.79706,1.79632,1.79678,12000000.0
2008-12-03 02:04:00,1.79646,1.79672,1.79629,1.79672,5600000.0
2008-12-03 02:05:00,1.79622,1.79704,1.79622,1.79685,19200000.0
2008-12-03 02:06:00,1.7973,1.7973,1.7973,1.7973,2000000.0
2008-12-03 02:07:00,1.7973,1.79735,1.79505,1.7954,116800002.0
2008-12-03 02:08:00,1.7954,1.7963,1.7954,1.7963,42400000.0
2008-12-03 02:09:00,1.79515,1.7966,1.79515,1.7966,16000000.0
2008-12-03 02:10:00,1.7966,1.7966,1.7966,1.7966,24000000.0
2008-12-03 02:11:00,1.7966,1.7966,1.7966,1.7966,38400000.0
2008-12-03 02:12:00,1.79665,1.79665,1.7959,1.7966,89600000.0
2008-12-03 02:13:00,1.7966,1.7966,1.7957,1.7959,123400000.0
2008-12-03 02:14:00,1.7959,1.7959,1.79425,1.7946,686600000.0
2008-12-03 02:15:00,1.7946,1.79545,1.7946,1.79505,180400000.0
2008-12-03 02:16:00,1.7958,1.79655,1.79545,1.7958,180600000.0
2008-12-03 02:17:00,1.79585,1.79625,1.79585,1.7959,414199993.0
2008-12-03 02:18:00,1.7959,1.79605,1.79585,1.7959,332799990.0
2008-12-03 02:19:00,1.7959,1.7959,1.7959,1.7959,669999975.0
2008-12-03 02:20:00,1.7959,1.7959,1.7959,1.7959,643199976.0
2008-12-03 02:21:00,1.7959,1.7959,1.7959,1.7959,991599963.0
2008-12-03 02:22:00,1.7959,1.7959,1.7959,1.7959,616399977.0
2008-12-03 02:23:00,1.7959,1.7959,1.7959,1.7959,375199986.0
2008-12-03 02:24:00,1.7959,1.7959,1.7959,1.7959,509199981.0
2008-12-03 02:25:00,1.7959,1.7959,1.7959,1.7959,187599993.0
2008-12-03 02:26:00,1.7959,1.7963,1.7957,1.79595,535999992.0
2008-12-03 02:27:00,1.79585,1.7961,1.79585,1.7959,1819799940.0
2008-12-03 02:28:00,1.7959,1.79625,1.7959,1.79615,342399988.0
2008-12-03 02:29:00,1.7962,1.7963,1.79605,1.7962,27200000.0
2008-12-03 02:30:00,1.7963,1.79635,1.7962,1.79635,55600000.0
2008-12-03 02:31:00,1.7964,1.7964,1.79625,1.79625,56800000.0
2008-12-03 02:32:00,1.79635,1.7964,1.79625,1.79635,33200000.0
2008-12-03 02:33:00,1.7962,1.7984,1.7962,1.7979,84400000.0
2008-12-03 02:34:00,1.7979,1.79805,1.7979,1.7979,40800000.0
2008-12-03 02:35:00,1.7979,1.7982,1.7978,1.79785,136400003.0
2008-12-03 02:36:00,1.7979,1.79815,1.79785,1.798,624800017.0
2008-12-03 02:37:00,1.798,1.798,1.7973,1.7979,952000025.0
2008-12-03 02:38:00,1.7979,1.7979,1.7979,1.7979,774400022.0
2008-12-03 02:39:00,1.7979,1.7979,1.7979,1.7979,457600013.0
2008-12-03 02:40:00,1.7979,1.7979,1.7979,1.7979,422400012.0
2008-12-03 02:41:00,1.7979,1.7979,1.7979,1.7979,316800009.0
2008-12-03 02:42:00,1.7979,1.7979,1.7979,1.7979,352000010.0
2008-12-03 02:43:00,1.7979,1.7979,1.7979,1.7979,281600008.0
2008-12-03 02:44:00,1.7979,1.7979,1.79745,1.79745,361600010.0
2008-12-03 02:45:00,1.7975,1.7979,1.7975,1.7979,360000010.0
2008-12-03 02:46:00,1.7979,1.7979,1.7979,1.7979,35200001.0
2008-12-03 02:47:00,1.79774,1.79776,1.79687,1.79713,32600000.0
2008-12-03 02:48:00,1.79677,1.79789,1.79659,1.7974,31200000.0
2008-12-03 02:49:00,1.79763,1.79767,1.79689,1.79733,21200000.0
2008-12-03 02:50:00,1.79745,1.79787,1.79701,1.79701,41200000.0
2008-12-03 02:51:00,1.7979,1.7979,1.7979,1.7979,352000010.0
2008-12-03 02:52:00,1.7966,1.7968,1.7964,1.7967,1804999925.0
2008-12-03 02:53:00,1.7978,1.7978,1.7978,1.7978,1804999925.0
2008-12-03 02:54:00,1.7978,1.7979,1.79775,1.79785,741199992.0
2008-12-03 02:55:00,1.7979,1.79805,1.79775,1.7978,976999983.0
2008-12-03 02:56:00,1.7978,1.7978,1.7978,1.7978,1227399949.0
2008-12-03 02:57:00,1.7963,1.7963,1.7961,1.7963,166999997.0
2008-12-03 02:58:00,1.7976,1.7976,1.7957,1.7965,166999997.0
2008-12-03 02:59:00,1.7965,1.7965,1.7965,1.7965,152000000.0
2008-12-03 03:00:00,1.7965,1.7965,1.7965,1.7965,152000000.0
2008-12-03 03:01:00,1.7965,1.7965,1.7965,1.7965,96000000.0
2008-12-03 03:02:00,1.7965,1.7965,1.7965,1.7965,48000000.0
2008-12-03 03:03:00,1.7965,1.7965,1.7965,1.7965,56000000.0
2008-12-03 03:04:00,1.7965,1.7965,1.7965,1.7965,48000000.0
2008-12-03 03:05:00,1.7965,1.7965,1.7965,1.7965,176000000.0
2008-12-03 03:06:00,1.7965,1.7965,1.7965,1.7965,56000000.0
2008-12-03 03:07:00,1.79531,1.79603,1.79504,1.79561,50400000.0
2008-12-03 03:08:00,1.7965,1.7965,1.79635,1.7965,176000000.0
2008-12-03 03:09:00,1.7965,1.7965,1.79635,1.7965,208000000.0
2008-12-03 03:10:00,1.7965,1.7965,1.79635,1.7965,48000000.0
2008-12-03 03:11:00,1.7965,1.7965,1.7965,1.7965,56000000.0
2008-12-03 03:12:00,1.7965,1.7965,1.79505,1.7953,60800000.0
2008-12-03 03:13:00,1.7953,1.79555,1.7949,1.79495,79000000.0
2008-12-03 03:14:00,1.7951,1.7951,1.7951,1.7951,10800000.0
2008-12-03 03:15:00,1.7951,1.7951,1.7951,1.7951,3600000.0
2008-12-03 03:16:00,1.7951,1.7951,1.7951,1.7951,12000000.0
2008-12-03 03:17:00,1.79457,1.79471,1.79389,1.79463,29000000.0
2008-12-03 03:18:00,1.79456,1.79465,1.79415,1.79416,81800000.0
2008-12-03 03:19:00,1.7951,1.7951,1.7951,1.7951,19000000.0
2008-12-03 03:20:00,1.79469,1.79471,1.7938,1.7938,28800000.0
2008-12-03 03:21:00,1.79435,1.79474,1.79393,1.79459,86800000.0
2008-12-03 03:22:00,1.7947,1.79506,1.79431,1.79477,28400000.0
2008-12-03 03:23:00,1.79465,1.79485,1.79428,1.79465,41600000.0
2008-12-03 03:24:00,1.7951,1.7951,1.7951,1.7951,8000000.0
2008-12-03 03:25:00,1.79425,1.79477,1.7941,1.79475,39200000.0
2008-12-03 03:26:00,1.79458,1.79492,1.79398,1.79412,85600000.0
2008-12-03 03:27:00,1.7956,1.7956,1.79515,1.79515,14400000.0
2008-12-03 03:28:00,1.79478,1.795,1.79402,1.79499,136000000.0
2008-12-03 03:29:00,1.79507,1.79507,1.79421,1.79488,21800000.0
2008-12-03 03:30:00,1.7954,1.79565,1.79505,1.7952,99199997.0
2008-12-03 03:31:00,1.7952,1.7952,1.7952,1.7952,33599998.0
2008-12-03 03:32:00,1.7952,1.7952,1.79495,1.7952,431999980.0
2008-12-03 03:33:00,1.7952,1.7952,1.79425,1.79425,526399974.0
2008-12-03 03:34:00,1.7943,1.7943,1.79415,1.7942,20200000.0
2008-12-03 03:35:00,1.7942,1.7942,1.7942,1.7942,9000000.0
2008-12-03 03:36:00,1.7942,1.7942,1.7942,1.7942,45000000.0
2008-12-03 03:37:00,1.7942,1.7942,1.7942,1.7942,11000000.0
2008-12-03 03:38:00,1.7942,1.7942,1.7942,1.7942,15200000.0
2008-12-03 03:39:00,1.7942,1.79465,1.79415,1.79465,26400000.0
2008-12-03 03:40:00,1.79455,1.7952,1.7944,1.7951,61800000.0
2008-12-03 03:41:00,1.795,1.79525,1.79485,1.79525,60800000.0
2008-12-03 03:42:00,1.79525,1.7954,1.79515,1.7952,180800001.0
2008-12-03 03:43:00,1.79525,1.7955,1.79515,1.7953,595199990.0
2008-12-03 03:44:00,1.79545,1.7961,1.79515,1.796,239200001.0
2008-12-03 03:45:00,1.79615,1.7962,1.79595,1.7962,41600000.0
2008-12-03 03:46:00,1.7964,1.7967,1.79525,1.79565,108000000.0
2008-12-03 03:47:00,1.7959,1.7961,1.79565,1.7961,40000000.0
2008-12-03 03:48:00,1.79615,1.7968,1.79605,1.7965,52000000.0
2008-12-03 03:49:00,1.79615,1.79655,1.79615,1.79655,12400000.0
2008-12-03 03:50:00,1.79655,1.79775,1.79625,1.79775,74000000.0
2008-12-03 03:51:00,1.79785,1.79785,1.79685,1.7969,37800000.0
2008-12-03 03:52:00,1.7969,1.7969,1.7969,1.7969,12000000.0
2008-12-03 03:53:00,1.7969,1.7969,1.7969,1.7969,15000000.0
2008-12-03 03:54:00,1.7969,1.7969,1.79565,1.7959,109600000.0
2008-12-03 03:55:00,1.7961,1.7963,1.79605,1.79615,52200000.0
2008-12-03 03:56:00,1.7962,1.79665,1.79615,1.79665,17600000.0
2008-12-03 03:57:00,1.7968,1.797,1.7966,1.797,19200000.0
2008-12-03 03:58:00,1.79725,1.79755,1.7967,1.79735,43400000.0
2008-12-03 03:59:00,1.79735,1.7977,1.79665,1.7971,120000000.0
2008-12-03 04:00:00,1.79695,1.7971,1.79685,1.7969,167600000.0
2008-12-03 04:01:00,1.7969,1.7969,1.7969,1.7969,25600000.0
2008-12-03 04:02:00,1.79705,1.7971,1.79685,1.7969,182400000.0
2008-12-03 04:03:00,1.79695,1.79715,1.79685,1.797,139600000.0
2008-12-03 04:04:00,1.797,1.79705,1.79685,1.79705,161600000.0
2008-12-03 04:05:00,1.79705,1.79715,1.797,1.79705,25600000.0
2008-12-03 04:06:00,1.79705,1.79705,1.79685,1.79695,19200000.0
2008-12-03 04:07:00,1.79695,1.79705,1.79685,1.79705,56000000.0
2008-12-03 04:08:00,1.79685,1.797,1.79685,1.7969,60800000.0
2008-12-03 04:09:00,1.7969,1.7969,1.7969,1.7969,8000000.0
2008-12-03 04:10:00,1.7969,1.7969,1.7969,1.7969,24000000.0
2008-12-03 04:11:00,1.7969,1.7969,1.7969,1.7969,64000000.0
2008-12-03 04:12:00,1.7969,1.7969,1.7969,1.7969,32000000.0
2008-12-03 04:13:00,1.7969,1.79775,1.7968,1.7969,62800000.0
2008-12-03 04:14:00,1.797,1.7975,1.7953,1.7957,331400000.0
2008-12-03 04:15:00,1.7957,1.7963,1.79525,1.7962,114000000.0
2008-12-03 04:16:00,1.7961,1.79615,1.79565,1.79605,75600000.0
2008-12-03 04:17:00,1.7961,1.7963,1.7958,1.796,35200000.0
2008-12-03 04:18:00,1.79585,1.796,1.79575,1.796,63200000.0
2008-12-03 04:19:00,1.796,1.7966,1.796,1.79615,336199995.0
2008-12-03 04:20:00,1.79625,1.79695,1.79615,1.79635,106599999.0
2008-12-03 04:21:00,1.7968,1.7972,1.7965,1.7965,38400000.0
2008-12-03 04:22:00,1.79695,1.7972,1.79695,1.7972,9600000.0
2008-12-03 04:23:00,1.79705,1.79715,1.7965,1.7965,24000000.0
2008-12-03 04:24:00,1.79569,1.79604,1.79516,1.79555,427199998.0
2008-12-03 04:25:00,1.7967,1.79685,1.79655,1.79685,9600000.0
2008-12-03 04:26:00,1.79665,1.7967,1.7965,1.7967,8000000.0
2008-12-03 04:27:00,1.7965,1.79655,1.7964,1.79645,37200000.0
2008-12-03 04:28:00,1.79635,1.79645,1.79635,1.79645,39000000.0
2008-12-03 04:29:00,1.79655,1.7968,1.7963,1.7967,46800000.0
2008-12-03 04:30:00,1.7968,1.7968,1.7963,1.7963,53200000.0
2008-12-03 04:31:00,1.79665,1.79665,1.79665,1.79665,1600000.0
2008-12-03 04:32:00,1.79665,1.79665,1.79625,1.7964,79000002.0
2008-12-03 04:33:00,1.79675,1.79705,1.79635,1.797,314599998.0
2008-12-03 04:34:00,1.797,1.79705,1.7965,1.79655,76400000.0
2008-12-03 04:35:00,1.79655,1.7971,1.79655,1.7971,9600000.0
2008-12-03 04:36:00,1.7971,1.7971,1.7964,1.7969,38400000.0
2008-12-03 04:37:00,1.7969,1.7975,1.7969,1.7975,49200000.0
2008-12-03 04:38:00,1.79755,1.79785,1.79745,1.79765,48400000.0
2008-12-03 04:39:00,1.7978,1.7978,1.7973,1.79735,260800001.0
2008-12-03 04:40:00,1.79745,1.7978,1.7973,1.79735,76800001.0
2008-12-03 04:41:00,1.7975,1.79775,1.7975,1.79775,30800000.0
2008-12-03 04:42:00,1.79765,1.79765,1.79745,1.7975,68000000.0
2008-12-03 04:43:00,1.79765,1.79785,1.79745,1.79785,40800000.0
2008-12-03 04:44:00,1.7979,1.79795,1.79745,1.79795,24000000.0
2008-12-03 04:45:00,1.7977,1.79795,1.7977,1.79785,24000000.0
2008-12-03 04:46:00,1.7979,1.7979,1.7978,1.7978,4800000.0
2008-12-03 04:47:00,1.7979,1.79825,1.7978,1.798,22400000.0
2008-12-03 04:48:00,1.7979,1.7981,1.7979,1.79795,17200000.0
2008-12-03 04:49:00,1.7983,1.7983,1.79785,1.7979,53200000.0
2008-12-03 04:50:00,1.7979,1.7979,1.7979,1.7979,80000000.0
2008-12-03 04:51:00,1.7979,1.7979,1.7979,1.7979,8000000.0
2008-12-03 04:52:00,1.7979,1.79815,1.7979,1.79815,52800000.0
2008-12-03 04:53:00,1.79815,1.7982,1.7979,1.7982,19200000.0
2008-12-03 04:54:00,1.79805,1.7987,1.79805,1.7987,21600000.0
2008-12-03 04:55:00,1.79875,1.7999,1.79875,1.79955,110400000.0
2008-12-03 04:56:00,1.7998,1.8,1.799,1.7996,120600000.0
2008-12-03 04:57:00,1.79965,1.8001,1.79945,1.79985,328599999.0
2008-12-03 04:58:00,1.79975,1.80035,1.7994,1.7996,51600000.0
2008-12-03 04:59:00,1.7996,1.80025,1.7994,1.7994,17000000.0
2008-12-03 05:00:00,1.7996,1.7999,1.79945,1.79945,32400000.0
2008-12-03 05:01:00,1.7996,1.7996,1.7996,1.7996,37000000.0
2008-12-03 05:02:00,1.7996,1.7996,1.7971,1.7983,561600001.0
2008-12-03 05:03:00,1.7983,1.7985,1.7983,1.7985,691200000.0
2008-12-03 05:04:00,1.7985,1.7994,1.79825,1.7989,182400002.0
2008-12-03 05:05:00,1.799,1.79925,1.799,1.79915,6800000.0
2008-12-03 05:06:00,1.79875,1.79935,1.79865,1.79885,239200000.0
2008-12-03 05:07:00,1.7989,1.79895,1.79875,1.79875,110600001.0
2008-12-03 05:08:00,1.7988,1.79915,1.79875,1.79915,170199998.0
2008-12-03 05:09:00,1.79905,1.79905,1.7988,1.7988,72399999.0
2008-12-03 05:10:00,1.7988,1.7988,1.7988,1.7988,65599998.0
2008-12-03 05:11:00,1.7988,1.79895,1.79875,1.79895,288199998.0
2008-12-03 05:12:00,1.79895,1.7993,1.7989,1.7993,24200000.0
2008-12-03 05:13:00,1.7995,1.79955,1.79875,1.7988,851999999.0
2008-12-03 05:14:00,1.7992,1.7994,1.7986,1.79895,96400000.0
2008-12-03 05:15:00,1.7988,1.7988,1.79865,1.79875,23200000.0
2008-12-03 05:16:00,1.7988,1.79885,1.79855,1.79885,100800001.0
2008-12-03 05:17:00,1.7989,1.7989,1.7988,1.7989,23200000.0
2008-12-03 05:18:00,1.799,1.79935,1.799,1.79915,19600000.0
2008-12-03 05:19:00,1.7993,1.79935,1.7991,1.79915,40800000.0
2008-12-03 05:20:00,1.7993,1.7995,1.799,1.799,21000000.0
2008-12-03 05:21:00,1.7991,1.7991,1.7991,1.7991,19200000.0
2008-12-03 05:22:00,1.7991,1.7991,1.79895,1.799,12200000.0
2008-12-03 05:23:00,1.799,1.799,1.799,1.799,3600000.0
2008-12-03 05:24:00,1.799,1.79915,1.79885,1.7989,17800000.0
2008-12-03 05:25:00,1.799,1.799,1.799,1.799,2000000.0
2008-12-03 05:26:00,1.79915,1.7997,1.79915,1.79925,71200000.0
2008-12-03 05:27:00,1.7993,1.79935,1.7989,1.79925,73199999.0
2008-12-03 05:28:00,1.79915,1.7992,1.799,1.799,13600000.0
2008-12-03 05:29:00,1.79905,1.79905,1.79905,1.79905,8000000.0
2008-12-03 05:30:00,1.79895,1.79905,1.79895,1.79905,62000000.0
2008-12-03 05:31:00,1.79905,1.79905,1.79895,1.799,75200000.0
2008-12-03 05:32:00,1.799,1.799,1.799,1.799,42000000.0
2008-12-03 05:33:00,1.799,1.799,1.79835,1.7985,111599998.0
2008-12-03 05:34:00,1.799,1.7992,1.799,1.7992,7200000.0
2008-12-03 05:35:00,1.7991,1.7991,1.799,1.799,5200000.0
2008-12-03 05:36:00,1.799,1.799,1.79855,1.79855,25800000.0
2008-12-03 05:37:00,1.7986,1.799,1.79845,1.79875,302199999.0
2008-12-03 05:38:00,1.79855,1.7986,1.79855,1.7986,82400000.0
2008-12-03 05:39:00,1.7986,1.79905,1.7986,1.79905,64000000.0
2008-12-03 05:40:00,1.79885,1.79925,1.79875,1.7989,119200001.0
2008-12-03 05:41:00,1.7989,1.79895,1.7989,1.79895,4800000.0
2008-12-03 05:42:00,1.7992,1.7992,1.79865,1.7987,52800000.0
2008-12-03 05:43:00,1.7987,1.79915,1.7979,1.79855,526200002.0
2008-12-03 05:44:00,1.7981,1.7987,1.7979,1.7987,508200006.0
2008-12-03 05:45:00,1.7987,1.7987,1.79705,1.7975,230400000.0
2008-12-03 05:46:00,1.7975,1.7975,1.7975,1.7975,592000000.0
2008-12-03 05:47:00,1.7975,1.7976,1.79725,1.79725,299199999.0
2008-12-03 05:48:00,1.7973,1.798,1.79725,1.7977,226400000.0
2008-12-03 05:49:00,1.7977,1.7977,1.7977,1.7977,144000000.0
2008-12-03 05:50:00,1.7977,1.79795,1.7977,1.79795,219200000.0
2008-12-03 05:51:00,1.79795,1.7984,1.7966,1.7968,238400000.0
2008-12-03 05:52:00,1.7968,1.7972,1.79675,1.7972,1472799997.0
2008-12-03 05:53:00,1.7971,1.7977,1.79695,1.79705,574199996.0
2008-12-03 05:54:00,1.7971,1.7984,1.7971,1.7984,608799994.0
2008-12-03 05:55:00,1.7983,1.79845,1.79815,1.7982,25600000.0
2008-12-03 05:56:00,1.79805,1.79815,1.79805,1.79815,4600000.0
2008-12-03 05:57:00,1.79825,1.79825,1.798,1.79805,17000000.0
2008-12-03 05:58:00,1.7978,1.798,1.79775,1.79775,27000000.0
2008-12-03 05:59:00,1.7978,1.7987,1.7978,1.7987,155800000.0
2008-12-03 06:00:00,1.7987,1.7988,1.79865,1.79865,457000000.0
2008-12-03 06:01:00,1.7987,1.7989,1.7987,1.7987,702600000.0
2008-12-03 06:02:00,1.7987,1.7988,1.79715,1.79745,619600000.0
2008-12-03 06:03:00,1.79745,1.79775,1.79705,1.7977,61000000.0
2008-12-03 06:04:00,1.7978,1.7981,1.7971,1.7978,106800000.0
2008-12-03 06:05:00,1.7978,1.7989,1.7978,1.79875,66000000.0
2008-12-03 06:06:00,1.79865,1.79865,1.79745,1.79795,42800000.0
2008-12-03 06:07:00,1.79795,1.79795,1.7976,1.7976,211000000.0
2008-12-03 06:08:00,1.7976,1.7976,1.7976,1.7976,336000000.0
2008-12-03 06:09:00,1.79741,1.79753,1.79661,1.79668,280199998.0
2008-12-03 06:10:00,1.7976,1.7976,1.7976,1.7976,24000000.0
2008-12-03 06:11:00,1.79765,1.7977,1.79755,1.7976,45000000.0
2008-12-03 06:12:00,1.79714,1.79794,1.79693,1.79705,130400000.0
2008-12-03 06:13:00,1.7976,1.7976,1.7976,1.7976,88000000.0
2008-12-03 06:14:00,1.7976,1.7976,1.7963,1.79695,121000000.0
2008-12-03 06:15:00,1.797,1.79705,1.7969,1.797,416400003.0
2008-12-03 06:16:00,1.797,1.797,1.797,1.797,184400002.0
2008-12-03 06:17:00,1.79651,1.7972,1.79612,1.79637,220800000.0
2008-12-03 06:18:00,1.797,1.7972,1.797,1.7972,1522799999.0
2008-12-03 06:19:00,1.7972,1.7972,1.79705,1.7972,408000000.0
2008-12-03 06:20:00,1.7973,1.7974,1.79725,1.79735,11200000.0
2008-12-03 06:21:00,1.79725,1.7973,1.79715,1.79715,53600000.0
2008-12-03 06:22:00,1.79725,1.79735,1.79715,1.79735,148800001.0
2008-12-03 06:23:00,1.79725,1.79815,1.79725,1.79795,164600000.0
2008-12-03 06:24:00,1.798,1.798,1.79775,1.798,13000000.0
2008-12-03 06:25:00,1.79745,1.79778,1.79716,1.79743,708400000.0
2008-12-03 06:26:00,1.79805,1.79805,1.79755,1.7977,121000000.0
2008-12-03 06:27:00,1.7977,1.79795,1.79755,1.79775,240600000.0
2008-12-03 06:28:00,1.79765,1.79775,1.79765,1.79765,80800000.0
2008-12-03 06:29:00,1.7977,1.7977,1.7977,1.7977,24000000.0
2008-12-03 06:30:00,1.7977,1.7977,1.7975,1.79755,208000000.0
2008-12-03 06:31:00,1.79755,1.7977,1.79605,1.7965,630800001.0
2008-12-03 06:32:00,1.7965,1.7978,1.79625,1.7977,508200001.0
2008-12-03 06:33:00,1.7977,1.79825,1.7977,1.798,94800000.0
2008-12-03 06:34:00,1.798,1.79805,1.79715,1.7973,141600000.0
2008-12-03 06:35:00,1.7973,1.7974,1.79725,1.7974,720000000.0
2008-12-03 06:36:00,1.7974,1.7977,1.7974,1.7977,1528400002.0
2008-12-03 06:37:00,1.7977,1.79805,1.79765,1.7977,393800003.0
2008-12-03 06:38:00,1.7977,1.7987,1.79765,1.79815,82800001.0
2008-12-03 06:39:00,1.79835,1.79835,1.79805,1.7981,19000000.0
2008-12-03 06:40:00,1.7981,1.7981,1.7981,1.7981,2400000.0
2008-12-03 06:41:00,1.7981,1.7981,1.7981,1.7981,4000000.0
2008-12-03 06:42:00,1.7981,1.7985,1.79805,1.79805,48800000.0
2008-12-03 06:43:00,1.7981,1.7981,1.7981,1.7981,2400000.0
2008-12-03 06:44:00,1.7981,1.7981,1.7981,1.7981,25200000.0
2008-12-03 06:45:00,1.7981,1.7981,1.7981,1.7981,18000000.0
2008-12-03 06:46:00,1.7981,1.7981,1.7981,1.7981,2400000.0
2008-12-03 06:47:00,1.7981,1.7981,1.7981,1.7981,1200000.0
2008-12-03 06:48:00,1.79845,1.79935,1.79805,1.79865,78800000.0
2008-12-03 06:49:00,1.79855,1.7998,1.79855,1.7998,136200000.0
2008-12-03 06:50:00,1.7996,1.8008,1.799,1.7992,165600000.0
2008-12-03 06:51:00,1.7992,1.7995,1.799,1.799,53800000.0
2008-12-03 06:52:00,1.799,1.799,1.799,1.799,21000000.0
2008-12-03 06:53:00,1.799,1.799,1.79715,1.798,244400000.0
2008-12-03 06:54:00,1.798,1.79855,1.79775,1.79855,237199995.0
2008-12-03 06:55:00,1.79835,1.79875,1.79835,1.79835,116600000.0
2008-12-03 06:56:00,1.79855,1.7988,1.79825,1.79855,57600000.0
2008-12-03 06:57:00,1.79845,1.7985,1.79815,1.79815,46000000.0
2008-12-03 06:58:00,1.7984,1.7984,1.79815,1.7982,11600000.0
2008-12-03 06:59:00,1.7982,1.7984,1.79805,1.7982,19600000.0
2008-12-03 07:00:00,1.7982,1.7982,1.79775,1.7982,65400002.0
2008-12-03 07:01:00,1.79855,1.79865,1.7982,1.7982,29600000.0
2008-12-03 07:02:00,1.7982,1.7982,1.7982,1.7982,4000000.0
2008-12-03 07:03:00,1.79778,1.79839,1.79729,1.79805,292800001.0
2008-12-03 07:04:00,1.79797,1.79797,1.79737,1.79752,99000000.0
2008-12-03 07:05:00,1.79749,1.79829,1.79749,1.79789,417400000.0
2008-12-03 07:06:00,1.7982,1.7982,1.7982,1.7982,1200000.0
2008-12-03 07:07:00,1.79748,1.79806,1.79713,1.79735,749200011.0
2008-12-03 07:08:00,1.79775,1.79803,1.79727,1.79774,469600010.0
2008-12-03 07:09:00,1.79778,1.79864,1.79733,1.7979,841000002.0
2008-12-03 07:10:00,1.7982,1.7982,1.7982,1.7982,3600000.0
2008-12-03 07:11:00,1.7982,1.7982,1.7982,1.7982,4800000.0
2008-12-03 07:12:00,1.7982,1.7984,1.79815,1.79815,12200000.0
2008-12-03 07:13:00,1.79785,1.79811,1.79744,1.79763,174200000.0
2008-12-03 07:14:00,1.79771,1.79814,1.79729,1.79783,177200000.0
2008-12-03 07:15:00,1.79765,1.79813,1.79749,1.79813,70200000.0
2008-12-03 07:16:00,1.79815,1.79815,1.79727,1.79766,243200000.0
2008-12-03 07:17:00,1.7982,1.7982,1.7982,1.7982,9600000.0
2008-12-03 07:18:00,1.7982,1.7982,1.7982,1.7982,4800000.0
2008-12-03 07:19:00,1.7982,1.7982,1.7982,1.7982,1200000.0
2008-12-03 07:20:00,1.79773,1.7983,1.79756,1.7978,45800000.0
2008-12-03 07:21:00,1.79797,1.7982,1.79764,1.79764,42800000.0
2008-12-03 07:22:00,1.79825,1.7985,1.79815,1.79815,19200000.0
2008-12-03 07:23:00,1.7983,1.7988,1.7981,1.79865,37600000.0
2008-12-03 07:24:00,1.79875,1.7989,1.7984,1.7985,35400000.0
2008-12-03 07:25:00,1.7987,1.7994,1.79865,1.7988,42200000.0
2008-12-03 07:26:00,1.7988,1.7988,1.7988,1.7988,38000000.0
2008-12-03 07:27:00,1.7988,1.7992,1.7971,1.79845,90800000.0
2008-12-03 07:28:00,1.7985,1.7988,1.7983,1.7983,6600000.0
2008-12-03 07:29:00,1.7985,1.7985,1.7985,1.7985,12000000.0
2008-12-03 07:30:00,1.7985,1.7985,1.79705,1.79705,14200000.0
2008-12-03 07:31:00,1.7972,1.7973,1.79715,1.79715,19200000.0
2008-12-03 07:32:00,1.79691,1.79734,1.79662,1.79724,210000000.0
2008-12-03 07:33:00,1.79725,1.79725,1.79725,1.79725,1600000.0
2008-12-03 07:34:00,1.79715,1.79715,1.79715,1.79715,8000000.0
2008-12-03 07:35:00,1.7972,1.7972,1.7972,1.7972,112000000.0
2008-12-03 07:36:00,1.7972,1.7972,1.7972,1.7972,48000000.0
2008-12-03 07:37:00,1.7972,1.7972,1.7972,1.7972,16000000.0
2008-12-03 07:38:00,1.79657,1.79699,1.79654,1.79692,470400000.0
2008-12-03 07:39:00,1.7972,1.7972,1.7972,1.7972,40000000.0
2008-12-03 07:40:00,1.7972,1.79735,1.79715,1.7972,42000000.0
2008-12-03 07:41:00,1.7972,1.7972,1.7972,1.7972,16000000.0
2008-12-03 07:42:00,1.79725,1.79725,1.79715,1.7972,40400000.0
2008-12-03 07:43:00,1.79725,1.7973,1.79715,1.79715,20200000.0
2008-12-03 07:44:00,1.7972,1.7977,1.7972,1.79745,70600000.0
2008-12-03 07:45:00,1.7977,1.7977,1.79715,1.7972,50800000.0
2008-12-03 07:46:00,1.7972,1.7972,1.7972,1.7972,8000000.0
2008-12-03 07:47:00,1.7972,1.7972,1.7972,1.7972,32000000.0
2008-12-03 07:48:00,1.7972,1.79725,1.7972,1.7972,36600000.0
2008-12-03 07:49:00,1.7972,1.7972,1.7972,1.7972,16000000.0
2008-12-03 07:50:00,1.7976,1.7979,1.79755,1.7976,27200000.0
2008-12-03 07:51:00,1.7976,1.7981,1.7974,1.7979,23000000.0
2008-12-03 07:52:00,1.7979,1.7979,1.7957,1.7969,36200000.0
2008-12-03 07:53:00,1.7969,1.7969,1.7969,1.7969,25800000.0
2008-12-03 07:54:00,1.7969,1.798,1.7969,1.798,14400000.0
2008-12-03 07:55:00,1.7982,1.79835,1.79795,1.79825,20400000.0
2008-12-03 07:56:00,1.7985,1.79855,1.79735,1.79855,97000000.0
2008-12-03 07:57:00,1.79855,1.7992,1.79825,1.79845,46400000.0
2008-12-03 07:58:00,1.79855,1.7988,1.79855,1.7988,7600000.0
2008-12-03 07:59:00,1.7988,1.79905,1.7987,1.79905,10600000.0
2008-12-03 08:00:00,1.7993,1.7994,1.7991,1.79915,16200000.0
2008-12-03 08:01:00,1.79915,1.7993,1.7988,1.7988,28200000.0
2008-12-03 08:02:00,1.7988,1.7988,1.7988,1.7988,128000000.0
2008-12-03 08:03:00,1.7988,1.7988,1.7988,1.7988,8000000.0
2008-12-03 08:04:00,1.79805,1.7985,1.79778,1.7981,83600000.0
2008-12-03 08:05:00,1.79834,1.79847,1.79789,1.79789,154200000.0
2008-12-03 08:06:00,1.7988,1.7988,1.7988,1.7988,56000000.0
2008-12-03 08:07:00,1.7988,1.79925,1.79865,1.79865,116600000.0
2008-12-03 08:08:00,1.7988,1.7988,1.7988,1.7988,16000000.0
2008-12-03 08:09:00,1.7988,1.79915,1.7986,1.7988,113600000.0
2008-12-03 08:10:00,1.7988,1.7988,1.7988,1.7988,24000000.0
2008-12-03 08:11:00,1.79784,1.79823,1.79765,1.79769,157600000.0
2008-12-03 08:12:00,1.7988,1.7988,1.79865,1.7988,64000000.0
2008-12-03 08:13:00,1.7988,1.7988,1.7988,1.7988,40000000.0
2008-12-03 08:14:00,1.7988,1.79885,1.7988,1.79885,9400000.0
2008-12-03 08:15:00,1.79875,1.79885,1.79875,1.7988,25400000.0
2008-12-03 08:16:00,1.7986,1.79882,1.79783,1.79817,100200000.0
2008-12-03 08:17:00,1.79765,1.7977,1.79725,1.7973,15600000.0
2008-12-03 08:18:00,1.7975,1.79885,1.7975,1.7983,55000000.0
2008-12-03 08:19:00,1.79865,1.79945,1.7975,1.7982,63200000.0
2008-12-03 08:20:00,1.79805,1.7986,1.7979,1.798,27000000.0
2008-12-03 08:21:00,1.798,1.7981,1.79795,1.798,36000000.0
2008-12-03 08:22:00,1.798,1.798,1.7966,1.7968,110600000.0
2008-12-03 08:23:00,1.7968,1.7979,1.7968,1.7971,193800000.0
2008-12-03 08:24:00,1.7971,1.7971,1.7971,1.7971,7000000.0
2008-12-03 08:25:00,1.7971,1.7971,1.7971,1.7971,5000000.0
2008-12-03 08:26:00,1.7971,1.7971,1.7971,1.7971,27000000.0
2008-12-03 08:27:00,1.7971,1.7975,1.79705,1.79705,72400000.0
2008-12-03 08:28:00,1.7971,1.7971,1.7971,1.7971,4400000.0
2008-12-03 08:29:00,1.7971,1.7974,1.79705,1.7971,27000000.0
2008-12-03 08:30:00,1.7971,1.7971,1.7971,1.7971,5000000.0
2008-12-03 08:31:00,1.7971,1.7976,1.7969,1.7969,38000000.0
2008-12-03 08:32:00,1.7977,1.7979,1.79695,1.79735,44200000.0
2008-12-03 08:33:00,1.79725,1.7975,1.79725,1.7974,11200000.0
2008-12-03 08:34:00,1.7975,1.7975,1.797,1.79715,99200000.0
2008-12-03 08:35:00,1.79705,1.7972,1.7969,1.7969,17800000.0
2008-12-03 08:36:00,1.79715,1.7976,1.79695,1.7976,15400000.0
2008-12-03 08:37:00,1.7979,1.79795,1.7968,1.7968,30000000.0
2008-12-03 08:38:00,1.7968,1.7968,1.79575,1.7962,43600000.0
2008-12-03 08:39:00,1.7962,1.79685,1.7962,1.79655,93200000.0
2008-12-03 08:40:00,1.79655,1.79785,1.7964,1.79775,71800000.0
2008-12-03 08:41:00,1.79775,1.79775,1.79665,1.7975,40800000.0
2008-12-03 08:42:00,1.79765,1.79785,1.7969,1.7974,80800000.0
2008-12-03 08:43:00,1.7974,1.79745,1.79725,1.7973,17600000.0
2008-12-03 08:44:00,1.7973,1.7974,1.79655,1.79705,59800000.0
2008-12-03 08:45:00,1.7972,1.798,1.7972,1.7976,131400000.0
2008-12-03 08:46:00,1.7977,1.7977,1.79725,1.79725,12200000.0
2008-12-03 08:47:00,1.7971,1.7971,1.79615,1.7968,233600000.0
2008-12-03 08:48:00,1.79655,1.7969,1.79655,1.7968,44800000.0
2008-12-03 08:49:00,1.7967,1.7967,1.7962,1.7963,246000000.0
2008-12-03 08:50:00,1.7963,1.7967,1.7963,1.7963,50600000.0
2008-12-03 08:51:00,1.79645,1.7969,1.7964,1.79655,40000000.0
2008-12-03 08:52:00,1.79655,1.79655,1.79575,1.79625,38000000.0
2008-12-03 08:53:00,1.7963,1.79655,1.79625,1.79645,25200000.0
2008-12-03 08:54:00,1.79625,1.7972,1.79605,1.7962,64400000.0
2008-12-03 08:55:00,1.79625,1.7963,1.7961,1.7962,16400000.0
2008-12-03 08:56:00,1.79615,1.79645,1.79615,1.7962,17200000.0
2008-12-03 08:57:00,1.7961,1.79685,1.79595,1.7962,53800000.0
2008-12-03 08:58:00,1.7964,1.7971,1.79625,1.7965,62400000.0
2008-12-03 08:59:00,1.7965,1.79685,1.79635,1.79685,13800000.0
2008-12-03 09:00:00,1.79665,1.7972,1.79665,1.79685,73800000.0
2008-12-03 09:01:00,1.79695,1.7975,1.7969,1.79725,50000000.0
2008-12-03 09:02:00,1.79685,1.7972,1.7968,1.7969,35600000.0
2008-12-03 09:03:00,1.7969,1.7978,1.79645,1.7976,83400000.0
2008-12-03 09:04:00,1.79745,1.79745,1.7969,1.7971,73400000.0
2008-12-03 09:05:00,1.7971,1.7973,1.79635,1.7972,50000000.0
2008-12-03 09:06:00,1.7971,1.79765,1.7971,1.79735,100200000.0
2008-12-03 09:07:00,1.79735,1.79735,1.79725,1.79725,5600000.0
2008-12-03 09:08:00,1.79735,1.7981,1.79735,1.7979,92800000.0
2008-12-03 09:09:00,1.79775,1.7979,1.7968,1.79715,88600000.0
2008-12-03 09:10:00,1.79715,1.79765,1.79715,1.79765,16800000.0
2008-12-03 09:11:00,1.7978,1.79835,1.7978,1.79795,75000000.0
2008-12-03 09:12:00,1.7978,1.7981,1.7978,1.798,31600000.0
2008-12-03 09:13:00,1.7979,1.7982,1.79755,1.79755,125200000.0
2008-12-03 09:14:00,1.79765,1.79785,1.79755,1.7976,63800000.0
2008-12-03 09:15:00,1.7975,1.79755,1.7966,1.79715,91400000.0
2008-12-03 09:16:00,1.7968,1.79705,1.7959,1.79665,219200000.0
2008-12-03 09:17:00,1.7967,1.7969,1.7962,1.7965,57000000.0
2008-12-03 09:18:00,1.7966,1.7966,1.79585,1.796,66400000.0
2008-12-03 09:19:00,1.796,1.796,1.795,1.7955,250800000.0
2008-12-03 09:20:00,1.79515,1.7956,1.7946,1.79485,286400000.0
2008-12-03 09:21:00,1.79495,1.7957,1.7949,1.79535,265400000.0
2008-12-03 09:22:00,1.79545,1.79595,1.79535,1.7958,61400000.0
2008-12-03 09:23:00,1.7958,1.7963,1.79565,1.7963,73400000.0
2008-12-03 09:24:00,1.7963,1.79795,1.7963,1.79795,106200000.0
2008-12-03 09:25:00,1.79795,1.79845,1.79765,1.7979,140000000.0
2008-12-03 09:26:00,1.7979,1.7979,1.7979,1.7979,57600000.0
2008-12-03 09:27:00,1.7979,1.7979,1.7965,1.7966,196800000.0
2008-12-03 09:28:00,1.796,1.79645,1.7959,1.79645,118000000.0
2008-12-03 09:29:00,1.79625,1.7968,1.79565,1.7961,200600000.0
2008-12-03 09:30:00,1.7961,1.7968,1.79575,1.7968,145000000.0
2008-12-03 09:31:00,1.79685,1.79715,1.7964,1.7971,68600000.0
2008-12-03 09:32:00,1.797,1.79825,1.797,1.7975,126900000.0
2008-12-03 09:33:00,1.7975,1.7978,1.79685,1.79695,128000000.0
2008-12-03 09:34:00,1.79695,1.79835,1.79665,1.7982,198200000.0
2008-12-03 09:35:00,1.7981,1.7984,1.7977,1.79815,210000000.0
2008-12-03 09:36:00,1.7982,1.8012,1.7982,1.8005,336000001.0
2008-12-03 09:37:00,1.80035,1.8005,1.79935,1.7997,354200000.0
2008-12-03 09:38:00,1.7998,1.8003,1.79945,1.79965,258000000.0
2008-12-03 09:39:00,1.79975,1.80085,1.79955,1.8008,143600000.0
2008-12-03 09:40:00,1.8008,1.8011,1.8006,1.80075,78400000.0
2008-12-03 09:41:00,1.80075,1.8008,1.79995,1.8002,95400000.0
2008-12-03 09:42:00,1.8002,1.8003,1.7994,1.7998,295600000.0
2008-12-03 09:43:00,1.7997,1.80015,1.79955,1.80015,173200000.0
2008-12-03 09:44:00,1.80035,1.8004,1.7994,1.8,107200000.0
2008-12-03 09:45:00,1.8002,1.80125,1.7998,1.80075,161600000.0
2008-12-03 09:46:00,1.80115,1.80115,1.80045,1.8005,148800000.0
2008-12-03 09:47:00,1.8005,1.8016,1.8005,1.8015,173400000.0
2008-12-03 09:48:00,1.8015,1.8024,1.801,1.80225,158800000.0
2008-12-03 09:49:00,1.80215,1.803,1.8005,1.801,221200000.0
2008-12-03 09:50:00,1.801,1.80115,1.80055,1.8008,339200000.0
2008-12-03 09:51:00,1.8007,1.80175,1.80055,1.8016,344200000.0
2008-12-03 09:52:00,1.80165,1.8028,1.8015,1.8027,258000000.0
2008-12-03 09:53:00,1.80275,1.80295,1.80205,1.8021,196800000.0
2008-12-03 09:54:00,1.8021,1.8023,1.80145,1.80145,223000000.0
2008-12-03 09:55:00,1.8015,1.8015,1.8006,1.8011,280200000.0
2008-12-03 09:56:00,1.8011,1.80135,1.80005,1.80065,96000000.0
2008-12-03 09:57:00,1.80065,1.8017,1.8006,1.8012,552199991.0
2008-12-03 09:58:00,1.8012,1.80195,1.8012,1.8017,293800000.0
2008-12-03 09:59:00,1.8017,1.8017,1.80115,1.8012,172200000.0
2008-12-03 10:00:00,1.80135,1.80235,1.80135,1.8019,382000000.0
2008-12-03 10:01:00,1.8019,1.8034,1.8019,1.80315,267800000.0
2008-12-03 10:02:00,1.80315,1.80315,1.80265,1.8029,176400000.0
2008-12-03 10:03:00,1.8029,1.803,1.8028,1.8029,52200000.0
2008-12-03 10:04:00,1.8029,1.8029,1.8014,1.8018,374600002.0
2008-12-03 10:05:00,1.80185,1.80185,1.801,1.8015,283600000.0
2008-12-03 10:06:00,1.80135,1.80175,1.80105,1.80135,116600000.0
2008-12-03 10:07:00,1.8015,1.803,1.8011,1.80265,289800000.0
2008-12-03 10:08:00,1.80255,1.8026,1.8014,1.80155,196600000.0
2008-12-03 10:09:00,1.80155,1.8017,1.8014,1.8015,51600000.0
2008-12-03 10:10:00,1.8015,1.80205,1.80095,1.8012,869600003.0
2008-12-03 10:11:00,1.8012,1.8012,1.8004,1.8007,482399998.0
2008-12-03 10:12:00,1.8007,1.8007,1.79905,1.79915,1232400025.0
2008-12-03 10:13:00,1.79925,1.7996,1.79905,1.7992,585800024.0
2008-12-03 10:14:00,1.7992,1.79945,1.7985,1.79925,1160800028.0
2008-12-03 10:15:00,1.79935,1.801,1.7989,1.79955,479599999.0
2008-12-03 10:16:00,1.7999,1.7999,1.79925,1.79955,199400000.0
2008-12-03 10:17:00,1.7996,1.7999,1.7993,1.79935,122000000.0
2008-12-03 10:18:00,1.79925,1.79925,1.7984,1.7985,142600000.0
2008-12-03 10:19:00,1.79855,1.7995,1.7984,1.79915,182600000.0
2008-12-03 10:20:00,1.79915,1.79935,1.79795,1.7983,608600013.0
2008-12-03 10:21:00,1.7984,1.7991,1.79825,1.7991,86400000.0
2008-12-03 10:22:00,1.79895,1.7997,1.79895,1.79915,292200000.0
2008-12-03 10:23:00,1.79895,1.79895,1.798,1.7984,304800000.0
2008-12-03 10:24:00,1.7984,1.7987,1.79835,1.7984,126800000.0
2008-12-03 10:25:00,1.7984,1.7984,1.7975,1.79805,86200000.0
2008-12-03 10:26:00,1.7979,1.79795,1.7962,1.79625,227600000.0
2008-12-03 10:27:00,1.79615,1.79675,1.7949,1.79585,436799999.0
2008-12-03 10:28:00,1.796,1.7965,1.7956,1.7961,143600000.0
2008-12-03 10:29:00,1.7961,1.79645,1.793,1.7945,507000001.0
2008-12-03 10:30:00,1.7944,1.7946,1.79295,1.79325,820599999.0
2008-12-03 10:31:00,1.79325,1.79395,1.79315,1.7934,309400000.0
2008-12-03 10:32:00,1.7934,1.794,1.793,1.79335,269600000.0
2008-12-03 10:33:00,1.79345,1.7943,1.79315,1.7943,216400000.0
2008-12-03 10:34:00,1.7943,1.7946,1.7933,1.7934,264600000.0
2008-12-03 10:35:00,1.79365,1.79365,1.79115,1.7913,455000000.0
2008-12-03 10:36:00,1.7914,1.7917,1.7907,1.79155,303600000.0
2008-12-03 10:37:00,1.7916,1.7927,1.79025,1.79065,406800000.0
2008-12-03 10:38:00,1.7905,1.79055,1.7876,1.7877,335800000.0
2008-12-03 10:39:00,1.78775,1.7881,1.78705,1.7875,595800000.0
2008-12-03 10:40:00,1.7875,1.7875,1.7863,1.7872,978999998.0
2008-12-03 10:41:00,1.78705,1.7872,1.78365,1.7845,1230800000.0
2008-12-03 10:42:00,1.78415,1.7858,1.78415,1.7858,335400000.0
2008-12-03 10:43:00,1.7857,1.7864,1.7854,1.78605,241200000.0
2008-12-03 10:44:00,1.7861,1.78625,1.78585,1.7859,166200000.0
2008-12-03 10:45:00,1.7859,1.7868,1.78585,1.7864,375000000.0
2008-12-03 10:46:00,1.7864,1.78665,1.78615,1.78645,393400000.0
2008-12-03 10:47:00,1.78645,1.78715,1.78595,1.78645,440600000.0
2008-12-03 10:48:00,1.78645,1.78705,1.7864,1.78685,251100000.0
2008-12-03 10:49:00,1.78685,1.7873,1.78585,1.78635,264800000.0
2008-12-03 10:50:00,1.78595,1.78645,1.7858,1.7863,411000000.0
2008-12-03 10:51:00,1.78635,1.7867,1.78595,1.78665,196800000.0
2008-12-03 10:52:00,1.7864,1.7877,1.7864,1.7871,154400000.0
2008-12-03 10:53:00,1.7871,1.78735,1.78705,1.78735,249800000.0
2008-12-03 10:54:00,1.7872,1.7877,1.78645,1.7866,473800000.0
2008-12-03 10:55:00,1.7866,1.78695,1.7862,1.7863,410000000.0
2008-12-03 10:56:00,1.78635,1.78685,1.78545,1.78685,285800000.0
2008-12-03 10:57:00,1.78695,1.7877,1.78625,1.78645,238000000.0
2008-12-03 10:58:00,1.78645,1.78785,1.78615,1.7878,398999999.0
2008-12-03 10:59:00,1.78795,1.78795,1.78655,1.7874,1367000002.0
2008-12-03 11:00:00,1.7875,1.78765,1.7863,1.7868,1064400001.0
2008-12-03 11:01:00,1.7868,1.7868,1.78585,1.7859,457199998.0
2008-12-03 11:02:00,1.78595,1.78665,1.78595,1.78655,703200000.0
2008-12-03 11:03:00,1.78655,1.7878,1.78655,1.78735,143200000.0
2008-12-03 11:04:00,1.78725,1.78745,1.78645,1.7872,139400000.0
2008-12-03 11:05:00,1.7871,1.78745,1.78705,1.78735,74000000.0
2008-12-03 11:06:00,1.78715,1.78735,1.7864,1.7868,164800000.0
2008-12-03 11:07:00,1.78685,1.7872,1.7864,1.7865,164200000.0
2008-12-03 11:08:00,1.7865,1.78675,1.78585,1.78625,165600000.0
2008-12-03 11:09:00,1.78625,1.788,1.78625,1.7875,274600000.0
2008-12-03 11:10:00,1.7875,1.7881,1.78695,1.78705,190600000.0
2008-12-03 11:11:00,1.78665,1.78695,1.7865,1.78665,295600000.0
2008-12-03 11:12:00,1.7865,1.7872,1.7865,1.7866,185200000.0
2008-12-03 11:13:00,1.7867,1.7871,1.7866,1.7871,184800000.0
2008-12-03 11:14:00,1.7871,1.7871,1.7845,1.78495,707999994.0
2008-12-03 11:15:00,1.785,1.7858,1.784,1.7849,387000000.0
2008-12-03 11:16:00,1.78505,1.78505,1.78195,1.78205,707599999.0
2008-12-03 11:17:00,1.78225,1.7823,1.78035,1.7812,621600000.0
2008-12-03 11:18:00,1.7811,1.78235,1.7808,1.78235,283600000.0
2008-12-03 11:19:00,1.7825,1.7825,1.78045,1.78065,259400000.0
2008-12-03 11:20:00,1.7809,1.7823,1.7808,1.7823,156800000.0
2008-12-03 11:21:00,1.78215,1.78345,1.782,1.78345,150800000.0
2008-12-03 11:22:00,1.7833,1.78385,1.7832,1.7835,134200000.0
2008-12-03 11:23:00,1.7835,1.7849,1.78345,1.7842,147600000.0
2008-12-03 11:24:00,1.7842,1.78475,1.78415,1.78435,370200000.0
2008-12-03 11:25:00,1.78445,1.78445,1.7829,1.78355,489799996.0
2008-12-03 11:26:00,1.78335,1.7858,1.78335,1.7854,451000000.0
2008-12-03 11:27:00,1.78545,1.7861,1.78485,1.78585,267000000.0
2008-12-03 11:28:00,1.78585,1.786,1.78475,1.78565,403000000.0
2008-12-03 11:29:00,1.7857,1.78575,1.78405,1.78425,307399999.0
2008-12-03 11:30:00,1.78415,1.7856,1.7839,1.78485,485400008.0
2008-12-03 11:31:00,1.7849,1.78535,1.78465,1.7852,362600000.0
2008-12-03 11:32:00,1.78475,1.7853,1.78445,1.7853,322799999.0
2008-12-03 11:33:00,1.78545,1.7855,1.78465,1.78505,792000001.0
2008-12-03 11:34:00,1.7849,1.78515,1.7841,1.7842,673400001.0
2008-12-03 11:35:00,1.7842,1.78425,1.7836,1.7837,458600001.0
2008-12-03 11:36:00,1.7837,1.7837,1.78005,1.78015,674999998.0
2008-12-03 11:37:00,1.7802,1.78065,1.77875,1.7804,604400000.0
2008-12-03 11:38:00,1.7804,1.7815,1.78015,1.781,619199999.0
2008-12-03 11:39:00,1.781,1.78165,1.77945,1.7795,833799998.0
2008-12-03 11:40:00,1.7796,1.77985,1.77945,1.7795,539199998.0
2008-12-03 11:41:00,1.7795,1.7795,1.779,1.77905,461200000.0
2008-12-03 11:42:00,1.77915,1.7794,1.7786,1.7791,443000000.0
2008-12-03 11:43:00,1.779,1.7801,1.7789,1.7795,546200000.0
2008-12-03 11:44:00,1.7802,1.7806,1.77925,1.77935,350400000.0
2008-12-03 11:45:00,1.77945,1.77955,1.77865,1.77895,195400000.0
2008-12-03 11:46:00,1.77895,1.7795,1.77895,1.77925,626600001.0
2008-12-03 11:47:00,1.7794,1.7795,1.7783,1.77845,293999999.0
2008-12-03 11:48:00,1.7783,1.7796,1.77815,1.7793,553600000.0
2008-12-03 11:49:00,1.7792,1.77925,1.77885,1.779,199600000.0
2008-12-03 11:50:00,1.77915,1.7793,1.7779,1.7786,548600000.0
2008-12-03 11:51:00,1.7786,1.7788,1.77855,1.7786,869000000.0
2008-12-03 11:52:00,1.7786,1.7786,1.7786,1.7786,656000000.0
2008-12-03 11:53:00,1.7786,1.77935,1.7786,1.77905,268199999.0
2008-12-03 11:54:00,1.77935,1.77965,1.77875,1.77905,339200000.0
2008-12-03 11:55:00,1.7791,1.77925,1.7788,1.77915,493200000.0
2008-12-03 11:56:00,1.77915,1.7793,1.77865,1.7793,326800000.0
2008-12-03 11:57:00,1.7793,1.77985,1.77905,1.7797,173400000.0
2008-12-03 11:58:00,1.7797,1.78025,1.7783,1.77855,292599998.0
2008-12-03 11:59:00,1.7791,1.7793,1.7763,1.77665,543400000.0
2008-12-03 12:00:00,1.77665,1.77865,1.77655,1.77835,389200000.0
2008-12-03 12:01:00,1.77845,1.77845,1.77705,1.7773,513399999.0
2008-12-03 12:02:00,1.7772,1.7782,1.77705,1.77725,381200000.0
2008-12-03 12:03:00,1.77725,1.779,1.77725,1.77755,474800000.0
2008-12-03 12:04:00,1.7776,1.778,1.77715,1.7776,222000001.0
2008-12-03 12:05:00,1.7776,1.7776,1.77685,1.7772,430000000.0
2008-12-03 12:06:00,1.77725,1.77965,1.77715,1.77965,556800000.0
2008-12-03 12:07:00,1.77955,1.78135,1.7795,1.78125,585800000.0
2008-12-03 12:08:00,1.7813,1.78165,1.78045,1.78095,305200000.0
2008-12-03 12:09:00,1.7808,1.78145,1.7808,1.7814,173600000.0
2008-12-03 12:10:00,1.78155,1.7816,1.78105,1.78115,311600000.0
2008-12-03 12:11:00,1.78105,1.7811,1.7799,1.7806,260400000.0
2008-12-03 12:12:00,1.77995,1.7802,1.7784,1.7785,491000000.0
2008-12-03 12:13:00,1.77855,1.7786,1.77705,1.7778,374399997.0
2008-12-03 12:14:00,1.77795,1.77835,1.77735,1.77835,287799999.0
2008-12-03 12:15:00,1.77825,1.77825,1.7775,1.7775,155600000.0
2008-12-03 12:16:00,1.7773,1.77835,1.7768,1.77775,152200000.0
2008-12-03 12:17:00,1.7778,1.7778,1.77715,1.77725,725400001.0
2008-12-03 12:18:00,1.77725,1.7783,1.7763,1.77795,574400000.0
2008-12-03 12:19:00,1.77795,1.7783,1.7771,1.7771,702800004.0
2008-12-03 12:20:00,1.77745,1.7781,1.7773,1.7774,668200000.0
2008-12-03 12:21:00,1.77745,1.7777,1.7765,1.77705,766600003.0
2008-12-03 12:22:00,1.77705,1.7785,1.7769,1.7778,490200000.0
2008-12-03 12:23:00,1.7778,1.7788,1.77755,1.7783,392800004.0
2008-12-03 12:24:00,1.7784,1.7798,1.77825,1.7794,332400000.0
2008-12-03 12:25:00,1.7794,1.77955,1.77815,1.7783,600000000.0
2008-12-03 12:26:00,1.7783,1.77865,1.77745,1.77855,911199987.0
2008-12-03 12:27:00,1.7785,1.77875,1.77745,1.77775,275800001.0
2008-12-03 12:28:00,1.77775,1.77855,1.77725,1.77795,491600000.0
2008-12-03 12:29:00,1.77805,1.77835,1.77795,1.7783,1080400002.0
2008-12-03 12:30:00,1.7782,1.77855,1.77805,1.77835,156200000.0
2008-12-03 12:31:00,1.77845,1.77865,1.77805,1.7782,546800000.0
2008-12-03 12:32:00,1.7782,1.77975,1.7772,1.77955,543999999.0
2008-12-03 12:33:00,1.7794,1.7801,1.77835,1.7791,340000000.0
2008-12-03 12:34:00,1.77925,1.77955,1.77875,1.779,460000000.0
2008-12-03 12:35:00,1.779,1.77935,1.77755,1.7777,804000001.0
2008-12-03 12:36:00,1.7777,1.7791,1.77765,1.7785,527800001.0
2008-12-03 12:37:00,1.7784,1.77935,1.7783,1.7788,315600000.0
2008-12-03 12:38:00,1.7788,1.77895,1.7779,1.77875,395600000.0
2008-12-03 12:39:00,1.77875,1.77875,1.778,1.77845,598199998.0
2008-12-03 12:40:00,1.77845,1.782,1.77845,1.7816,371200000.0
2008-12-03 12:41:00,1.7816,1.78245,1.78065,1.7823,1669600002.0
2008-12-03 12:42:00,1.7823,1.7828,1.78195,1.78235,587200000.0
2008-12-03 12:43:00,1.7824,1.78255,1.78065,1.7807,874199990.0
2008-12-03 12:44:00,1.7807,1.7815,1.7802,1.78135,744999996.0
2008-12-03 12:45:00,1.78125,1.78315,1.7812,1.7815,304800000.0
2008-12-03 12:46:00,1.78155,1.78175,1.77975,1.78,505800001.0
2008-12-03 12:47:00,1.78015,1.78095,1.77995,1.78055,597000001.0
2008-12-03 12:48:00,1.7807,1.78145,1.7803,1.7806,450200000.0
2008-12-03 12:49:00,1.7808,1.78105,1.77955,1.7796,259200000.0
2008-12-03 12:50:00,1.77965,1.77975,1.7784,1.77845,385600003.0
2008-12-03 12:51:00,1.77875,1.7793,1.77805,1.7788,280199999.0
2008-12-03 12:52:00,1.7788,1.77955,1.7787,1.7794,252200001.0
2008-12-03 12:53:00,1.7793,1.77995,1.7793,1.7798,389800000.0
2008-12-03 12:54:00,1.7798,1.78025,1.7798,1.7801,161000000.0
2008-12-03 12:55:00,1.7801,1.7801,1.77905,1.77945,1164599994.0
2008-12-03 12:56:00,1.7793,1.77935,1.77805,1.77875,826999997.0
2008-12-03 12:57:00,1.77865,1.78075,1.77865,1.78055,267400000.0
2008-12-03 12:58:00,1.78055,1.78175,1.78035,1.7813,287400001.0
2008-12-03 12:59:00,1.7813,1.7826,1.78115,1.7819,447400000.0
2008-12-03 13:00:00,1.7819,1.7826,1.7813,1.7822,503600000.0
2008-12-03 13:01:00,1.7822,1.7822,1.78125,1.78185,235000000.0
2008-12-03 13:02:00,1.78185,1.78345,1.78135,1.7834,373600000.0
2008-12-03 13:03:00,1.7834,1.7835,1.7827,1.78275,99400000.0
2008-12-03 13:04:00,1.78275,1.78335,1.78265,1.78285,280800000.0
2008-12-03 13:05:00,1.78285,1.7831,1.78255,1.7827,657600000.0
2008-12-03 13:06:00,1.7827,1.78295,1.7811,1.7811,780000001.0
2008-12-03 13:07:00,1.7811,1.78145,1.77995,1.78075,414000002.0
2008-12-03 13:08:00,1.7808,1.78085,1.78005,1.7806,629600019.0
2008-12-03 13:09:00,1.7804,1.7831,1.7804,1.7828,613200000.0
2008-12-03 13:10:00,1.78265,1.78265,1.78115,1.78125,542800000.0
2008-12-03 13:11:00,1.78125,1.78245,1.78125,1.78245,361400000.0
2008-12-03 13:12:00,1.78245,1.78325,1.7823,1.78325,359400000.0
2008-12-03 13:13:00,1.7833,1.7838,1.78265,1.7829,543200000.0
2008-12-03 13:14:00,1.7829,1.78325,1.78275,1.78295,268000000.0
2008-12-03 13:15:00,1.783,1.78335,1.7827,1.7829,571600000.0
2008-12-03 13:16:00,1.7829,1.78305,1.78275,1.78285,1258600000.0
2008-12-03 13:17:00,1.7827,1.78315,1.78265,1.783,1117600000.0
2008-12-03 13:18:00,1.783,1.7842,1.78185,1.7837,690200000.0
2008-12-03 13:19:00,1.7837,1.7838,1.78295,1.7831,421800000.0
2008-12-03 13:20:00,1.78315,1.7836,1.78305,1.78325,409800000.0
2008-12-03 13:21:00,1.78335,1.7856,1.78335,1.7852,432000000.0
2008-12-03 13:22:00,1.78525,1.7865,1.78485,1.7858,508199999.0
2008-12-03 13:23:00,1.7858,1.7858,1.78455,1.78525,329200000.0
2008-12-03 13:24:00,1.78525,1.78525,1.78395,1.7845,273000000.0
2008-12-03 13:25:00,1.7846,1.78465,1.78355,1.78415,102400000.0
2008-12-03 13:26:00,1.7842,1.7855,1.78395,1.7855,81000000.0
2008-12-03 13:27:00,1.7854,1.7857,1.78495,1.7853,70000000.0
2008-12-03 13:28:00,1.7854,1.7856,1.785,1.78505,66000000.0
2008-12-03 13:29:00,1.78515,1.78515,1.784,1.78455,870400000.0
2008-12-03 13:30:00,1.78455,1.78535,1.78365,1.785,283800000.0
2008-12-03 13:31:00,1.7849,1.78615,1.7841,1.78585,153200000.0
2008-12-03 13:32:00,1.78605,1.7861,1.78445,1.78445,140700000.0
2008-12-03 13:33:00,1.78455,1.78455,1.78275,1.7837,495400000.0
2008-12-03 13:34:00,1.7837,1.7846,1.78355,1.78455,253000000.0
2008-12-03 13:35:00,1.78455,1.7847,1.78445,1.78465,208000000.0
2008-12-03 13:36:00,1.78465,1.78515,1.78455,1.7849,119000000.0
2008-12-03 13:37:00,1.7849,1.7855,1.7848,1.78515,287200000.0
2008-12-03 13:38:00,1.78535,1.78575,1.78505,1.7851,202000000.0
2008-12-03 13:39:00,1.7851,1.78515,1.78395,1.78435,238800000.0
2008-12-03 13:40:00,1.78445,1.7851,1.78435,1.78485,368800000.0
2008-12-03 13:41:00,1.78475,1.78505,1.784,1.7846,314600000.0
2008-12-03 13:42:00,1.7846,1.78505,1.7841,1.78465,404200000.0
2008-12-03 13:43:00,1.78455,1.78525,1.7844,1.7847,498200001.0
2008-12-03 13:44:00,1.7847,1.78485,1.784,1.7843,295600000.0
2008-12-03 13:45:00,1.7843,1.7848,1.7838,1.7845,415200000.0
2008-12-03 13:46:00,1.7846,1.78485,1.7841,1.7843,280400000.0
2008-12-03 13:47:00,1.7843,1.7843,1.78335,1.7835,674000003.0
2008-12-03 13:48:00,1.7835,1.7844,1.7835,1.7841,414399999.0
2008-12-03 13:49:00,1.7842,1.78555,1.78395,1.78555,322600000.0
2008-12-03 13:50:00,1.7854,1.78555,1.78485,1.78495,353600000.0
2008-12-03 13:51:00,1.78495,1.785,1.78395,1.7846,369600000.0
2008-12-03 13:52:00,1.7846,1.78515,1.78405,1.78495,437400000.0
2008-12-03 13:53:00,1.7846,1.7848,1.78385,1.7843,296600000.0
2008-12-03 13:54:00,1.7843,1.78455,1.7833,1.784,926600001.0
2008-12-03 13:55:00,1.784,1.784,1.78305,1.7835,760799995.0
2008-12-03 13:56:00,1.78365,1.78395,1.7833,1.78395,446000001.0
2008-12-03 13:57:00,1.78405,1.7841,1.78315,1.7835,510800000.0
2008-12-03 13:58:00,1.7835,1.784,1.78315,1.78345,282600000.0
2008-12-03 13:59:00,1.7835,1.7835,1.7827,1.78315,712399999.0
2008-12-03 14:00:00,1.78345,1.78365,1.78285,1.7832,506200000.0
2008-12-03 14:01:00,1.78325,1.7837,1.78295,1.78325,277400000.0
2008-12-03 14:02:00,1.7833,1.7836,1.78305,1.78355,219600000.0
2008-12-03 14:03:00,1.78375,1.7842,1.7835,1.78405,348200001.0
2008-12-03 14:04:00,1.7841,1.7845,1.7839,1.78435,246800000.0
2008-12-03 14:05:00,1.78445,1.7845,1.78385,1.7842,230800000.0
2008-12-03 14:06:00,1.7842,1.7845,1.78395,1.78415,288600000.0
2008-12-03 14:07:00,1.78415,1.7844,1.78385,1.7841,839199997.0
2008-12-03 14:08:00,1.78415,1.7844,1.7832,1.7839,320000000.0
2008-12-03 14:09:00,1.7839,1.7839,1.783,1.7832,358200000.0
2008-12-03 14:10:00,1.7832,1.7835,1.7825,1.7829,631400000.0
2008-12-03 14:11:00,1.7829,1.7829,1.78235,1.7825,328200000.0
2008-12-03 14:12:00,1.7825,1.78255,1.78215,1.78255,157000000.0
2008-12-03 14:13:00,1.7827,1.7832,1.78265,1.783,399600000.0
2008-12-03 14:14:00,1.7831,1.78355,1.7826,1.78315,313200000.0
2008-12-03 14:15:00,1.78315,1.78335,1.78295,1.78315,724400000.0
2008-12-03 14:16:00,1.78315,1.7839,1.783,1.7839,440200003.0
2008-12-03 14:17:00,1.784,1.78425,1.78315,1.7834,241800001.0
2008-12-03 14:18:00,1.7834,1.78365,1.7823,1.7829,719199999.0
2008-12-03 14:19:00,1.78275,1.78295,1.78245,1.78295,599999999.0
2008-12-03 14:20:00,1.78295,1.7831,1.78245,1.7829,319800001.0
2008-12-03 14:21:00,1.7829,1.7833,1.78265,1.78295,393200000.0
2008-12-03 14:22:00,1.78305,1.78345,1.78285,1.783,290000000.0
2008-12-03 14:23:00,1.78285,1.7831,1.78275,1.78295,276200000.0
2008-12-03 14:24:00,1.783,1.783,1.78205,1.7823,400400000.0
2008-12-03 14:25:00,1.7824,1.7826,1.7819,1.7822,821200001.0
2008-12-03 14:26:00,1.7822,1.78395,1.7822,1.78375,678999999.0
2008-12-03 14:27:00,1.78375,1.7841,1.7832,1.78405,441600000.0
2008-12-03 14:28:00,1.78405,1.7854,1.78395,1.7852,282000000.0
2008-12-03 14:29:00,1.78495,1.78495,1.7826,1.7833,673000000.0
2008-12-03 14:30:00,1.7833,1.7839,1.782,1.7825,760200002.0
2008-12-03 14:31:00,1.7825,1.78255,1.78175,1.78185,479000002.0
2008-12-03 14:32:00,1.7819,1.7823,1.78145,1.78205,197600000.0
2008-12-03 14:33:00,1.7822,1.7827,1.7806,1.78065,400400000.0
2008-12-03 14:34:00,1.78065,1.7811,1.7804,1.78065,368600000.0
2008-12-03 14:35:00,1.7808,1.7818,1.7808,1.78155,170200000.0
2008-12-03 14:36:00,1.78155,1.78355,1.78125,1.78325,298200000.0
2008-12-03 14:37:00,1.78315,1.7838,1.78315,1.7836,552000000.0
2008-12-03 14:38:00,1.7836,1.7836,1.7821,1.7831,695600001.0
2008-12-03 14:39:00,1.783,1.7834,1.78295,1.78315,293400000.0
2008-12-03 14:40:00,1.78305,1.78385,1.78285,1.7834,464800000.0
2008-12-03 14:41:00,1.7833,1.78355,1.7833,1.78355,92400000.0
2008-12-03 14:42:00,1.78345,1.7838,1.78325,1.78335,531399999.0
2008-12-03 14:43:00,1.78345,1.7836,1.7829,1.78315,481600002.0
2008-12-03 14:44:00,1.78315,1.78315,1.7825,1.78255,119800000.0
2008-12-03 14:45:00,1.78255,1.78355,1.78225,1.78355,228800000.0
2008-12-03 14:46:00,1.7836,1.78395,1.78315,1.7837,390200000.0
2008-12-03 14:47:00,1.7839,1.7847,1.78355,1.7847,469000000.0
2008-12-03 14:48:00,1.78425,1.7852,1.78395,1.785,438800000.0
2008-12-03 14:49:00,1.7849,1.78575,1.7845,1.7857,382600000.0
2008-12-03 14:50:00,1.7857,1.78625,1.7855,1.78615,494800000.0
2008-12-03 14:51:00,1.7862,1.78705,1.78595,1.78695,467800000.0
2008-12-03 14:52:00,1.78705,1.78845,1.787,1.7882,469200000.0
2008-12-03 14:53:00,1.78815,1.7899,1.78815,1.7897,572400000.0
2008-12-03 14:54:00,1.78945,1.79005,1.789,1.78985,512200000.0
2008-12-03 14:55:00,1.79015,1.79165,1.7899,1.79105,428200000.0
2008-12-03 14:56:00,1.7911,1.7918,1.79065,1.7918,387800000.0
2008-12-03 14:57:00,1.79195,1.79195,1.7912,1.79125,119800000.0
2008-12-03 14:58:00,1.7914,1.79295,1.7914,1.79265,370200000.0
2008-12-03 14:59:00,1.79255,1.79375,1.7924,1.7926,330900000.0
2008-12-03 15:00:00,1.7926,1.7947,1.79235,1.7947,342200000.0
2008-12-03 15:01:00,1.7947,1.7947,1.7934,1.7938,129700000.0
2008-12-03 15:02:00,1.7938,1.79495,1.7936,1.79475,292100000.0
2008-12-03 15:03:00,1.79475,1.7962,1.7946,1.7962,228400000.0
2008-12-03 15:04:00,1.7962,1.7962,1.7954,1.7956,120200001.0
2008-12-03 15:05:00,1.79505,1.7956,1.7946,1.79485,218900000.0
2008-12-03 15:06:00,1.7949,1.79515,1.7942,1.7951,123000000.0
2008-12-03 15:07:00,1.79525,1.79535,1.79465,1.7947,316400000.0
2008-12-03 15:08:00,1.7946,1.79585,1.7945,1.7952,453000000.0
2008-12-03 15:09:00,1.7952,1.7953,1.79425,1.79445,592600000.0
2008-12-03 15:10:00,1.79435,1.79475,1.79365,1.79395,590400000.0
2008-12-03 15:11:00,1.79395,1.7951,1.79385,1.79495,487600000.0
2008-12-03 15:12:00,1.795,1.7951,1.79495,1.795,110400000.0
2008-12-03 15:13:00,1.795,1.795,1.79455,1.79465,164800000.0
2008-12-03 15:14:00,1.79465,1.7947,1.7937,1.79415,665600000.0
2008-12-03 15:15:00,1.7943,1.79455,1.7934,1.7935,485800002.0
2008-12-03 15:16:00,1.7935,1.7936,1.79245,1.79255,1381600003.0
2008-12-03 15:17:00,1.7926,1.79295,1.792,1.79255,774800001.0
2008-12-03 15:18:00,1.79245,1.7935,1.79245,1.7927,485400000.0
2008-12-03 15:19:00,1.7928,1.79335,1.79255,1.79295,305800000.0
2008-12-03 15:20:00,1.7931,1.7935,1.7919,1.7922,270900000.0
2008-12-03 15:21:00,1.7922,1.7926,1.79185,1.7924,198400000.0
2008-12-03 15:22:00,1.7923,1.7929,1.79175,1.79225,519800000.0
2008-12-03 15:23:00,1.7923,1.7924,1.7906,1.79145,599800000.0
2008-12-03 15:24:00,1.7916,1.7916,1.7895,1.7901,365200000.0
2008-12-03 15:25:00,1.79015,1.79055,1.78855,1.7891,630399994.0
2008-12-03 15:26:00,1.78915,1.7893,1.78815,1.7884,1183800002.0
2008-12-03 15:27:00,1.7884,1.78865,1.78815,1.78825,173000000.0
2008-12-03 15:28:00,1.78815,1.78815,1.78675,1.7873,778400000.0
2008-12-03 15:29:00,1.78735,1.7876,1.7869,1.7871,329000000.0
2008-12-03 15:30:00,1.78715,1.78825,1.78695,1.78825,378000000.0
2008-12-03 15:31:00,1.78825,1.7886,1.7875,1.7883,447800000.0
2008-12-03 15:32:00,1.78835,1.79075,1.78795,1.79065,469400000.0
2008-12-03 15:33:00,1.7907,1.79085,1.79025,1.7903,532800000.0
2008-12-03 15:34:00,1.7903,1.7912,1.78945,1.7907,565200000.0
2008-12-03 15:35:00,1.7907,1.79075,1.7894,1.79,387800000.0
2008-12-03 15:36:00,1.79005,1.79075,1.7899,1.7899,253400000.0
2008-12-03 15:37:00,1.79005,1.79115,1.7898,1.79115,328000000.0
2008-12-03 15:38:00,1.79105,1.7926,1.79095,1.79255,292200000.0
2008-12-03 15:39:00,1.79235,1.7926,1.791,1.7912,339000000.0
2008-12-03 15:40:00,1.79135,1.7916,1.7906,1.7907,488600000.0
2008-12-03 15:41:00,1.7907,1.7907,1.7894,1.7901,496400000.0
2008-12-03 15:42:00,1.79015,1.7904,1.7898,1.78995,291800000.0
2008-12-03 15:43:00,1.79005,1.79215,1.7896,1.79135,320400000.0
2008-12-03 15:44:00,1.79145,1.79215,1.79125,1.79185,347200000.0
2008-12-03 15:45:00,1.79175,1.79265,1.79125,1.7921,250600000.0
2008-12-03 15:46:00,1.79215,1.7924,1.79095,1.79125,400000000.0
2008-12-03 15:47:00,1.7911,1.79115,1.79005,1.79025,442600000.0
2008-12-03 15:48:00,1.7903,1.7906,1.79005,1.79015,370800000.0
2008-12-03 15:49:00,1.79015,1.7906,1.78995,1.79045,304800000.0
2008-12-03 15:50:00,1.79045,1.791,1.79005,1.7904,275000000.0
2008-12-03 15:51:00,1.7904,1.7918,1.7903,1.79155,658999995.0
2008-12-03 15:52:00,1.79155,1.79435,1.79155,1.79315,375600000.0
2008-12-03 15:53:00,1.7936,1.79465,1.79305,1.7945,292600000.0
2008-12-03 15:54:00,1.7944,1.7951,1.794,1.7948,429600000.0
2008-12-03 15:55:00,1.7948,1.7953,1.7942,1.7946,220700000.0
2008-12-03 15:56:00,1.7946,1.79515,1.79385,1.7951,312400000.0
2008-12-03 15:57:00,1.7952,1.7964,1.79515,1.79575,309600000.0
2008-12-03 15:58:00,1.7958,1.7962,1.79545,1.79545,402799997.0
2008-12-03 15:59:00,1.7955,1.7965,1.79455,1.79575,457800000.0
2008-12-03 16:00:00,1.79565,1.7957,1.79495,1.7956,278400000.0
2008-12-03 16:01:00,1.7956,1.7958,1.79465,1.7952,141200000.0
2008-12-03 16:02:00,1.79525,1.79525,1.79435,1.79435,191800000.0
2008-12-03 16:03:00,1.7944,1.7945,1.794,1.7945,78300000.0
2008-12-03 16:04:00,1.7945,1.79515,1.7935,1.79515,236700000.0
2008-12-03 16:05:00,1.79515,1.7953,1.7942,1.7944,353200000.0
2008-12-03 16:06:00,1.79455,1.7947,1.79445,1.7945,187200000.0
2008-12-03 16:07:00,1.7945,1.7945,1.79355,1.794,196200000.0
2008-12-03 16:08:00,1.7941,1.79415,1.7934,1.7934,224400000.0
2008-12-03 16:09:00,1.79345,1.79435,1.79345,1.79375,245000000.0
2008-12-03 16:10:00,1.79375,1.7941,1.7935,1.7939,423400000.0
2008-12-03 16:11:00,1.794,1.7945,1.79375,1.7944,273800000.0
2008-12-03 16:12:00,1.7944,1.79535,1.79425,1.79505,380600000.0
2008-12-03 16:13:00,1.7953,1.7953,1.79465,1.79475,261000000.0
2008-12-03 16:14:00,1.79465,1.79525,1.79465,1.79505,248000000.0
2008-12-03 16:15:00,1.79505,1.79525,1.79335,1.7934,195000000.0
2008-12-03 16:16:00,1.7935,1.79385,1.7921,1.79275,228000000.0
2008-12-03 16:17:00,1.7925,1.79265,1.7921,1.79265,191200000.0
2008-12-03 16:18:00,1.79265,1.7927,1.79195,1.7923,195200000.0
2008-12-03 16:19:00,1.7923,1.7926,1.7909,1.7915,346400000.0
2008-12-03 16:20:00,1.79155,1.792,1.7915,1.79185,116000000.0
2008-12-03 16:21:00,1.7917,1.79215,1.7917,1.79215,123400000.0
2008-12-03 16:22:00,1.79205,1.79215,1.79175,1.79195,111000000.0
2008-12-03 16:23:00,1.79185,1.792,1.7901,1.79035,219800000.0
2008-12-03 16:24:00,1.79045,1.79055,1.79005,1.7905,184000000.0
2008-12-03 16:25:00,1.7901,1.7911,1.7901,1.7908,228400000.0
2008-12-03 16:26:00,1.7908,1.7922,1.7908,1.79185,231600000.0
2008-12-03 16:27:00,1.79175,1.7921,1.79155,1.79195,229000000.0
2008-12-03 16:28:00,1.79185,1.7927,1.79185,1.79265,177600000.0
2008-12-03 16:29:00,1.7929,1.7931,1.7921,1.7926,378400000.0
2008-12-03 16:30:00,1.7925,1.7941,1.7924,1.7937,278000000.0
2008-12-03 16:31:00,1.7937,1.7939,1.7928,1.7934,494999999.0
2008-12-03 16:32:00,1.79345,1.7939,1.79285,1.7929,290200000.0
2008-12-03 16:33:00,1.7931,1.7936,1.793,1.79325,171800000.0
2008-12-03 16:34:00,1.79315,1.79355,1.79185,1.79275,245400000.0
2008-12-03 16:35:00,1.79275,1.79325,1.79255,1.7928,188400000.0
2008-12-03 16:36:00,1.7928,1.79395,1.79275,1.79335,197200000.0
2008-12-03 16:37:00,1.7935,1.7939,1.79245,1.7938,276200000.0
2008-12-03 16:38:00,1.7938,1.7942,1.79355,1.7936,267800000.0
2008-12-03 16:39:00,1.7936,1.7936,1.7925,1.7936,174000000.0
2008-12-03 16:40:00,1.7937,1.794,1.79255,1.7935,202200000.0
2008-12-03 16:41:00,1.7935,1.7944,1.79345,1.79415,199000000.0
2008-12-03 16:42:00,1.79435,1.79435,1.7926,1.7926,166400000.0
2008-12-03 16:43:00,1.79265,1.79375,1.79265,1.79375,319800000.0
2008-12-03 16:44:00,1.79365,1.79415,1.793,1.79375,203600000.0
2008-12-03 16:45:00,1.79385,1.7941,1.7926,1.7928,299800000.0
2008-12-03 16:46:00,1.7928,1.7938,1.7924,1.7935,424400000.0
2008-12-03 16:47:00,1.7935,1.7938,1.7932,1.79345,313600000.0
2008-12-03 16:48:00,1.79345,1.79375,1.7927,1.79315,214800000.0
2008-12-03 16:49:00,1.7932,1.7932,1.79255,1.79285,212800000.0
2008-12-03 16:50:00,1.79285,1.79385,1.79265,1.7933,162200000.0
2008-12-03 16:51:00,1.7934,1.7941,1.79325,1.7935,479400000.0
2008-12-03 16:52:00,1.7935,1.79395,1.79325,1.7934,332200000.0
2008-12-03 16:53:00,1.7935,1.7935,1.7924,1.79255,293200000.0
2008-12-03 16:54:00,1.79255,1.79275,1.79225,1.79235,484000000.0
2008-12-03 16:55:00,1.7924,1.79255,1.79145,1.79165,574000000.0
2008-12-03 16:56:00,1.79155,1.7922,1.791,1.79155,399400000.0
2008-12-03 16:57:00,1.7916,1.79245,1.7915,1.792,386799999.0
2008-12-03 16:58:00,1.792,1.7923,1.79135,1.79155,418400000.0
2008-12-03 16:59:00,1.79135,1.79175,1.79105,1.7915,218400000.0
2008-12-03 17:00:00,1.7916,1.7918,1.7902,1.79135,406400001.0
2008-12-03 17:01:00,1.79135,1.7914,1.7899,1.79005,985200016.0
2008-12-03 17:02:00,1.7901,1.7915,1.79,1.79115,446400000.0
2008-12-03 17:03:00,1.7912,1.7919,1.79105,1.79135,322800000.0
2008-12-03 17:04:00,1.79155,1.7919,1.7909,1.7915,446600000.0
2008-12-03 17:05:00,1.7913,1.7935,1.79125,1.79305,403000001.0
2008-12-03 17:06:00,1.79305,1.7947,1.79285,1.7942,330400000.0
2008-12-03 17:07:00,1.79405,1.79415,1.79265,1.7927,530399993.0
2008-12-03 17:08:00,1.7927,1.79335,1.7923,1.7923,592399996.0
2008-12-03 17:09:00,1.79245,1.79255,1.79145,1.7916,313200000.0
2008-12-03 17:10:00,1.7916,1.79205,1.7911,1.7918,311400000.0
2008-12-03 17:11:00,1.79165,1.7918,1.79085,1.791,201400000.0
2008-12-03 17:12:00,1.791,1.7916,1.79055,1.7915,364600000.0
2008-12-03 17:13:00,1.7915,1.79175,1.79085,1.7915,130000000.0
2008-12-03 17:14:00,1.79135,1.79355,1.79135,1.79345,217200000.0
2008-12-03 17:15:00,1.79345,1.79405,1.79305,1.79375,234200000.0
2008-12-03 17:16:00,1.79365,1.7939,1.79325,1.79375,222800000.0
2008-12-03 17:17:00,1.7938,1.794,1.792,1.7925,272200000.0
2008-12-03 17:18:00,1.7925,1.79295,1.79245,1.79245,167600000.0
2008-12-03 17:19:00,1.7925,1.7928,1.79245,1.7926,449800000.0
2008-12-03 17:20:00,1.7926,1.79265,1.79175,1.79245,313400000.0
2008-12-03 17:21:00,1.7926,1.79405,1.79255,1.79345,411200000.0
2008-12-03 17:22:00,1.7935,1.79455,1.7935,1.7941,251400000.0
2008-12-03 17:23:00,1.79415,1.79545,1.79415,1.7945,272800000.0
2008-12-03 17:24:00,1.79435,1.7945,1.7935,1.7939,269800000.0
2008-12-03 17:25:00,1.7934,1.79475,1.7934,1.79475,341400000.0
2008-12-03 17:26:00,1.7946,1.79555,1.79405,1.79455,566000000.0
2008-12-03 17:27:00,1.79455,1.79485,1.79365,1.7939,248200000.0
2008-12-03 17:28:00,1.79405,1.79545,1.7936,1.7949,338400000.0
2008-12-03 17:29:00,1.7949,1.79535,1.7947,1.79505,200200000.0
2008-12-03 17:30:00,1.7951,1.79535,1.79455,1.79535,231600000.0
2008-12-03 17:31:00,1.79535,1.79545,1.79475,1.7949,341600000.0
2008-12-03 17:32:00,1.7947,1.79555,1.7947,1.7951,333400000.0
2008-12-03 17:33:00,1.7951,1.7955,1.79475,1.79535,346800000.0
2008-12-03 17:34:00,1.7956,1.7964,1.79535,1.79595,259400000.0
2008-12-03 17:35:00,1.7958,1.7968,1.79515,1.79645,409400000.0
2008-12-03 17:36:00,1.7966,1.797,1.79625,1.79685,339400000.0
2008-12-03 17:37:00,1.79685,1.7971,1.7957,1.79585,504800000.0
2008-12-03 17:38:00,1.79575,1.79695,1.79505,1.7958,377400000.0
2008-12-03 17:39:00,1.79595,1.79655,1.79575,1.79595,392000000.0
2008-12-03 17:40:00,1.79595,1.79655,1.79545,1.79605,222400000.0
2008-12-03 17:41:00,1.79595,1.79645,1.79585,1.796,191600000.0
2008-12-03 17:42:00,1.796,1.79665,1.7952,1.7965,232200000.0
2008-12-03 17:43:00,1.7964,1.7964,1.79595,1.7961,593999998.0
2008-12-03 17:44:00,1.7961,1.7963,1.79575,1.7958,308800000.0
2008-12-03 17:45:00,1.79585,1.79605,1.79465,1.796,313200000.0
2008-12-03 17:46:00,1.79605,1.7964,1.7955,1.7956,299000000.0
2008-12-03 17:47:00,1.7957,1.7959,1.7949,1.7952,1011799999.0
2008-12-03 17:48:00,1.7952,1.79715,1.7952,1.7962,404200000.0
2008-12-03 17:49:00,1.7962,1.7969,1.7955,1.7959,549000000.0
2008-12-03 17:50:00,1.7959,1.7972,1.7957,1.79645,415800000.0
2008-12-03 17:51:00,1.7966,1.7984,1.79655,1.79795,402600000.0
2008-12-03 17:52:00,1.79785,1.7984,1.79745,1.7979,230000000.0
2008-12-03 17:53:00,1.7979,1.798,1.79705,1.79765,449599999.0
2008-12-03 17:54:00,1.79755,1.79875,1.79715,1.79865,311800000.0
2008-12-03 17:55:00,1.7989,1.8007,1.7978,1.7979,421200000.0
2008-12-03 17:56:00,1.798,1.79825,1.79725,1.7975,248200000.0
2008-12-03 17:57:00,1.7975,1.79825,1.79635,1.79655,344200000.0
2008-12-03 17:58:00,1.7964,1.797,1.79595,1.797,269400000.0
2008-12-03 17:59:00,1.79685,1.79785,1.79625,1.79725,246600000.0
2008-12-03 18:00:00,1.7975,1.79785,1.7966,1.79705,293600000.0
2008-12-03 18:01:00,1.79705,1.7972,1.79585,1.79595,327000000.0
2008-12-03 18:02:00,1.79595,1.79685,1.7956,1.796,456600000.0
2008-12-03 18:03:00,1.79585,1.7965,1.79535,1.7958,284400000.0
2008-12-03 18:04:00,1.7959,1.7964,1.7947,1.79535,344000000.0
2008-12-03 18:05:00,1.79525,1.7959,1.79525,1.79545,212400000.0
2008-12-03 18:06:00,1.79535,1.7961,1.79535,1.7957,210600000.0
2008-12-03 18:07:00,1.7958,1.79615,1.79555,1.79605,1825399997.0
2008-12-03 18:08:00,1.79605,1.7965,1.7959,1.7965,264200000.0
2008-12-03 18:09:00,1.7965,1.7975,1.79605,1.7973,287600000.0
2008-12-03 18:10:00,1.7973,1.7975,1.79645,1.7967,352000002.0
2008-12-03 18:11:00,1.7904,1.7906,1.7902,1.7904,204600000.0
2008-12-03 18:12:00,1.7907,1.7907,1.7902,1.7905,204600000.0
2008-12-03 18:13:00,1.7904,1.7905,1.7901,1.7903,204600000.0
2008-12-03 18:14:00,1.79655,1.79715,1.7965,1.7969,204600000.0
2008-12-03 18:15:00,1.7969,1.79745,1.79675,1.7972,254200000.0
2008-12-03 18:16:00,1.797,1.7971,1.7951,1.7956,407700000.0
2008-12-03 18:17:00,1.79535,1.79585,1.7953,1.79545,339200001.0
2008-12-03 18:18:00,1.79545,1.7957,1.7942,1.7949,360900001.0
2008-12-03 18:19:00,1.7949,1.7949,1.79405,1.7944,176000000.0
2008-12-03 18:20:00,1.7944,1.79465,1.79305,1.79315,212200000.0
2008-12-03 18:21:00,1.79315,1.79315,1.79115,1.79135,395800000.0
2008-12-03 18:22:00,1.79135,1.79195,1.79045,1.79185,735999993.0
2008-12-03 18:23:00,1.79185,1.79185,1.79125,1.79165,166400000.0
2008-12-03 18:24:00,1.79165,1.7929,1.79165,1.79275,363800000.0
2008-12-03 18:25:00,1.79285,1.7932,1.79165,1.7928,1197600014.0
2008-12-03 18:26:00,1.7928,1.79385,1.79225,1.79255,661000001.0
2008-12-03 18:27:00,1.79275,1.79395,1.7926,1.79385,1222600006.0
2008-12-03 18:28:00,1.7939,1.794,1.79335,1.7936,1539399985.0
2008-12-03 18:29:00,1.7936,1.7939,1.79335,1.7939,413399999.0
2008-12-03 18:30:00,1.7939,1.7944,1.79165,1.79315,350000001.0
2008-12-03 18:31:00,1.79335,1.79445,1.79295,1.794,408800000.0
2008-12-03 18:32:00,1.7943,1.7943,1.7929,1.7932,485800000.0
2008-12-03 18:33:00,1.7927,1.7928,1.79155,1.7922,315400000.0
2008-12-03 18:34:00,1.7922,1.7931,1.7921,1.79235,228400000.0
2008-12-03 18:35:00,1.79245,1.7925,1.7914,1.7919,318400000.0
2008-12-03 18:36:00,1.79175,1.79215,1.7915,1.7918,162600000.0
2008-12-03 18:37:00,1.79165,1.79265,1.79165,1.79255,115800000.0
2008-12-03 18:38:00,1.79275,1.7932,1.79255,1.7931,327400000.0
2008-12-03 18:39:00,1.79315,1.79315,1.79275,1.7929,145200000.0
2008-12-03 18:40:00,1.793,1.79385,1.793,1.79335,296400000.0
2008-12-03 18:41:00,1.7934,1.794,1.7931,1.7936,239000000.0
2008-12-03 18:42:00,1.79365,1.79445,1.79365,1.79425,175600000.0
2008-12-03 18:43:00,1.79425,1.79425,1.79325,1.7935,678000000.0
2008-12-03 18:44:00,1.7935,1.7936,1.7929,1.7931,409800000.0
2008-12-03 18:45:00,1.79315,1.7934,1.7928,1.793,262000000.0
2008-12-03 18:46:00,1.793,1.7932,1.79275,1.7932,520400003.0
2008-12-03 18:47:00,1.7932,1.79345,1.7928,1.79315,347600000.0
2008-12-03 18:48:00,1.7932,1.7935,1.7926,1.7935,235200000.0
2008-12-03 18:49:00,1.79355,1.79355,1.79275,1.793,227200000.0
2008-12-03 18:50:00,1.79285,1.793,1.7924,1.79245,204800000.0
2008-12-03 18:51:00,1.7926,1.7935,1.7924,1.7935,274800000.0
2008-12-03 18:52:00,1.7934,1.79345,1.79205,1.79265,533300000.0
2008-12-03 18:53:00,1.7927,1.7937,1.79255,1.7935,77000000.0
2008-12-03 18:54:00,1.7935,1.7945,1.79325,1.7939,123800000.0
2008-12-03 18:55:00,1.7939,1.79415,1.79255,1.79325,347199998.0
2008-12-03 18:56:00,1.79315,1.7946,1.79315,1.7944,118600000.0
2008-12-03 18:57:00,1.7942,1.79445,1.79375,1.79405,123800000.0
2008-12-03 18:58:00,1.79405,1.79405,1.79315,1.7938,143600000.0
2008-12-03 18:59:00,1.7938,1.79445,1.7929,1.79425,275200000.0
2008-12-03 19:00:00,1.79415,1.79425,1.7937,1.7941,197400002.0
2008-12-03 19:01:00,1.794,1.7942,1.79255,1.7927,795000018.0
2008-12-03 19:02:00,1.7927,1.7927,1.7906,1.79095,226200001.0
2008-12-03 19:03:00,1.79095,1.79105,1.78925,1.7894,835400000.0
2008-12-03 19:04:00,1.7895,1.7895,1.7881,1.78915,315000001.0
2008-12-03 19:05:00,1.7893,1.79125,1.7893,1.7907,570799999.0
2008-12-03 19:06:00,1.7907,1.7924,1.79065,1.79185,295799999.0
2008-12-03 19:07:00,1.79185,1.79245,1.7902,1.7906,997800000.0
2008-12-03 19:08:00,1.7906,1.7906,1.78905,1.78975,338800000.0
2008-12-03 19:09:00,1.78975,1.79015,1.78825,1.79015,249199998.0
2008-12-03 19:10:00,1.79015,1.791,1.7901,1.7907,391800000.0
2008-12-03 19:11:00,1.7907,1.79085,1.79065,1.79085,140000000.0
2008-12-03 19:12:00,1.791,1.791,1.79055,1.7907,189600000.0
2008-12-03 19:13:00,1.7907,1.79095,1.79055,1.7907,248400000.0
2008-12-03 19:14:00,1.7907,1.79075,1.7907,1.79075,116800000.0
2008-12-03 19:15:00,1.7908,1.7908,1.79065,1.7907,233200000.0
2008-12-03 19:16:00,1.79055,1.7909,1.79055,1.7907,273600000.0
2008-12-03 19:17:00,1.7907,1.791,1.7905,1.7909,27200000.0
2008-12-03 19:18:00,1.79095,1.79105,1.79065,1.7907,99200000.0
2008-12-03 19:19:00,1.7907,1.7907,1.78975,1.7898,274600000.0
2008-12-03 19:20:00,1.7898,1.78995,1.78975,1.7899,84000000.0
2008-12-03 19:21:00,1.7899,1.79,1.78985,1.7899,164400000.0
2008-12-03 19:22:00,1.7899,1.78995,1.78885,1.7889,248000000.0
2008-12-03 19:23:00,1.7889,1.7896,1.7889,1.78935,96000000.0
2008-12-03 19:24:00,1.78935,1.7894,1.78915,1.78925,345000003.0
2008-12-03 19:25:00,1.78925,1.7893,1.7892,1.7892,771999999.0
2008-12-03 19:26:00,1.7892,1.7892,1.78845,1.7885,430000000.0
2008-12-03 19:27:00,1.7885,1.7887,1.78715,1.7875,494400000.0
2008-12-03 19:28:00,1.7875,1.78825,1.78745,1.7879,1518400000.0
2008-12-03 19:29:00,1.7879,1.78855,1.78765,1.7884,183399999.0
2008-12-03 19:30:00,1.78795,1.7899,1.78795,1.7899,240799998.0
2008-12-03 19:31:00,1.78995,1.78995,1.78935,1.78965,260800000.0
2008-12-03 19:32:00,1.78955,1.7899,1.78925,1.7893,107800000.0
2008-12-03 19:33:00,1.7893,1.7893,1.7893,1.7893,25200000.0
2008-12-03 19:34:00,1.7893,1.78935,1.78925,1.7893,34000000.0
2008-12-03 19:35:00,1.7893,1.7893,1.78825,1.7883,97800000.0
2008-12-03 19:36:00,1.7883,1.7885,1.78805,1.7885,462800000.0
2008-12-03 19:37:00,1.78855,1.78955,1.78825,1.78945,181000000.0
2008-12-03 19:38:00,1.7893,1.78975,1.78905,1.78965,180600000.0
2008-12-03 19:39:00,1.78995,1.79065,1.78935,1.7904,244000000.0
2008-12-03 19:40:00,1.7904,1.7904,1.7897,1.7897,196800000.0
2008-12-03 19:41:00,1.7898,1.78985,1.7892,1.7894,98800000.0
2008-12-03 19:42:00,1.7894,1.7894,1.7894,1.7894,117000000.0
2008-12-03 19:43:00,1.7894,1.7894,1.7883,1.7885,1965199998.0
2008-12-03 19:44:00,1.7885,1.7892,1.78835,1.7884,264400002.0
2008-12-03 19:45:00,1.7884,1.78925,1.7884,1.78905,235399999.0
2008-12-03 19:46:00,1.7891,1.78915,1.78905,1.7891,269200000.0
2008-12-03 19:47:00,1.7891,1.79005,1.7889,1.78975,342800001.0
2008-12-03 19:48:00,1.7896,1.79135,1.78945,1.79135,238000000.0
2008-12-03 19:49:00,1.7912,1.7912,1.7906,1.7907,102400000.0
2008-12-03 19:50:00,1.7907,1.7907,1.7907,1.7907,7200000.0
2008-12-03 19:51:00,1.7907,1.7907,1.7895,1.7896,179600000.0
2008-12-03 19:52:00,1.7896,1.78985,1.7896,1.7896,387600000.0
2008-12-03 19:53:00,1.7896,1.7898,1.78955,1.7896,342999997.0
2008-12-03 19:54:00,1.7896,1.78985,1.78955,1.78985,325999999.0
2008-12-03 19:55:00,1.78995,1.78995,1.7895,1.7898,128000001.0
2008-12-03 19:56:00,1.7898,1.7902,1.78975,1.79005,153000000.0
2008-12-03 19:57:00,1.78995,1.79005,1.7887,1.7896,969399999.0
2008-12-03 19:58:00,1.78965,1.7898,1.78955,1.7898,589999999.0
2008-12-03 19:59:00,1.782,1.7825,1.7819,1.7823,451600000.0
2008-12-03 20:00:00,1.79035,1.79075,1.79035,1.7904,451600000.0
2008-12-03 20:01:00,1.79045,1.7905,1.78905,1.78915,862399997.0
2008-12-03 20:02:00,1.7893,1.7895,1.7888,1.7889,287800000.0
2008-12-03 20:03:00,1.7889,1.78955,1.7889,1.78905,109200002.0
2008-12-03 20:04:00,1.7893,1.7894,1.7891,1.78925,604600004.0
2008-12-03 20:05:00,1.7894,1.7894,1.7889,1.7889,59199998.0
2008-12-03 20:06:00,1.789,1.789,1.78805,1.7884,341400000.0
2008-12-03 20:07:00,1.7884,1.7886,1.78745,1.78745,299600000.0
2008-12-03 20:08:00,1.78755,1.78805,1.7875,1.78775,217000000.0
2008-12-03 20:09:00,1.78765,1.78815,1.78755,1.7877,632800016.0
2008-12-03 20:10:00,1.7877,1.78805,1.78755,1.78765,297200001.0
2008-12-03 20:11:00,1.7877,1.78795,1.78755,1.78795,443200003.0
2008-12-03 20:12:00,1.7878,1.78795,1.78765,1.78795,256799997.0
2008-12-03 20:13:00,1.78785,1.78855,1.78775,1.7882,123000000.0
2008-12-03 20:14:00,1.7882,1.7883,1.78745,1.78795,204600000.0
2008-12-03 20:15:00,1.78805,1.7885,1.78755,1.7877,161200000.0
2008-12-03 20:16:00,1.7876,1.7882,1.7876,1.7878,111200000.0
2008-12-03 20:17:00,1.78795,1.788,1.78735,1.7879,154600000.0
2008-12-03 20:18:00,1.7879,1.78915,1.7879,1.7884,253000000.0
2008-12-03 20:19:00,1.78845,1.7886,1.7882,1.78845,106400000.0
2008-12-03 20:20:00,1.7885,1.7886,1.78705,1.7872,223199999.0
2008-12-03 20:21:00,1.7872,1.78725,1.7872,1.78725,203200000.0
2008-12-03 20:22:00,1.78715,1.78765,1.78715,1.78755,249199998.0
2008-12-03 20:23:00,1.78745,1.78805,1.7864,1.7866,157999999.0
2008-12-03 20:24:00,1.7867,1.7867,1.7854,1.78575,413099995.0
2008-12-03 20:25:00,1.78585,1.78685,1.78585,1.7867,184400000.0
2008-12-03 20:26:00,1.7868,1.78695,1.7864,1.78655,118400000.0
2008-12-03 20:27:00,1.7867,1.78835,1.78635,1.78765,216600000.0
2008-12-03 20:28:00,1.78765,1.78765,1.78745,1.7875,355399999.0
2008-12-03 20:29:00,1.7875,1.7875,1.78725,1.7874,626600005.0
2008-12-03 20:30:00,1.7875,1.78775,1.78735,1.7875,403200000.0
2008-12-03 20:31:00,1.7875,1.78755,1.78675,1.78715,372999995.0
2008-12-03 20:32:00,1.7856,1.7856,1.785,1.7853,473999989.0
2008-12-03 20:33:00,1.787,1.78715,1.78695,1.787,473999989.0
2008-12-03 20:34:00,1.787,1.787,1.7861,1.7863,819999986.0
2008-12-03 20:35:00,1.78645,1.7867,1.78595,1.7861,139600000.0
2008-12-03 20:36:00,1.78615,1.78675,1.786,1.78615,157200000.0
2008-12-03 20:37:00,1.7863,1.7863,1.78525,1.78615,250600000.0
2008-12-03 20:38:00,1.78605,1.78605,1.78565,1.7857,1025200005.0
2008-12-03 20:39:00,1.7857,1.78585,1.78565,1.7857,736400001.0
2008-12-03 20:40:00,1.7857,1.7857,1.78415,1.78415,465400000.0
2008-12-03 20:41:00,1.7842,1.7842,1.7828,1.78295,638200001.0
2008-12-03 20:42:00,1.78285,1.7829,1.7812,1.78205,233400000.0
2008-12-03 20:43:00,1.78195,1.78235,1.7817,1.78205,150400000.0
2008-12-03 20:44:00,1.78205,1.7823,1.78185,1.7819,443199999.0
2008-12-03 20:45:00,1.7819,1.78225,1.7813,1.78195,203200000.0
2008-12-03 20:46:00,1.78185,1.78235,1.78155,1.7816,334400000.0
2008-12-03 20:47:00,1.78165,1.7824,1.78155,1.78205,149200000.0
2008-12-03 20:48:00,1.78215,1.78275,1.78205,1.78275,185200000.0
2008-12-03 20:49:00,1.78275,1.78375,1.7823,1.78345,197800000.0
2008-12-03 20:50:00,1.78365,1.78415,1.7832,1.78415,192000000.0
2008-12-03 20:51:00,1.7842,1.7843,1.784,1.78415,145600000.0
2008-12-03 20:52:00,1.78415,1.7842,1.78315,1.7835,85600000.0
2008-12-03 20:53:00,1.7835,1.78395,1.7835,1.7836,1707400003.0
2008-12-03 20:54:00,1.7829,1.7838,1.78265,1.7837,245000000.0
2008-12-03 20:55:00,1.7837,1.78405,1.78305,1.78305,186400000.0
2008-12-03 20:56:00,1.7831,1.7835,1.7831,1.7833,83600000.0
2008-12-03 20:57:00,1.7832,1.78345,1.78285,1.78285,62400000.0
2008-12-03 20:58:00,1.78295,1.78315,1.7818,1.7821,117200000.0
2008-12-03 20:59:00,1.7821,1.78275,1.7821,1.78235,277599999.0
2008-12-03 21:00:00,1.78235,1.7837,1.78225,1.7837,151999997.0
2008-12-03 21:01:00,1.78375,1.7838,1.7826,1.78315,319200000.0
2008-12-03 21:02:00,1.7832,1.7832,1.78255,1.78265,218800000.0
2008-12-03 21:03:00,1.78275,1.78275,1.7824,1.7825,46400000.0
2008-12-03 21:04:00,1.78255,1.7839,1.78255,1.7838,154200000.0
2008-12-03 21:05:00,1.78385,1.7845,1.78375,1.7843,79800000.0
2008-12-03 21:06:00,1.7843,1.7843,1.7839,1.7839,41600000.0
2008-12-03 21:07:00,1.78395,1.78395,1.7827,1.7827,150400000.0
2008-12-03 21:08:00,1.78285,1.7831,1.78265,1.7827,279600000.0
2008-12-03 21:09:00,1.78275,1.78405,1.78265,1.78345,267400000.0
2008-12-03 21:10:00,1.78355,1.7863,1.7835,1.7854,238200000.0
2008-12-03 21:11:00,1.7854,1.7854,1.7843,1.7843,212000000.0
2008-12-03 21:12:00,1.78435,1.7844,1.78425,1.7844,267200000.0
2008-12-03 21:13:00,1.7844,1.7844,1.78345,1.78365,166800000.0
2008-12-03 21:14:00,1.78355,1.7838,1.78325,1.7834,471600009.0
2008-12-03 21:15:00,1.7835,1.78425,1.78335,1.784,137400000.0
2008-12-03 21:16:00,1.78425,1.78475,1.78385,1.78455,54800000.0
2008-12-03 21:17:00,1.7846,1.785,1.7843,1.7844,553600000.0
2008-12-03 21:18:00,1.7844,1.7844,1.7836,1.7842,573200000.0
2008-12-03 21:19:00,1.7841,1.7852,1.7841,1.7852,86600000.0
2008-12-03 21:20:00,1.7852,1.78535,1.78505,1.7852,95600000.0
2008-12-03 21:21:00,1.7852,1.7852,1.78495,1.7851,157600000.0
2008-12-03 21:22:00,1.78515,1.78525,1.7851,1.7851,50400000.0
2008-12-03 21:23:00,1.78515,1.78515,1.78495,1.78515,253600000.0
2008-12-03 21:24:00,1.78515,1.78605,1.7851,1.7856,142800000.0
2008-12-03 21:25:00,1.7856,1.7859,1.7851,1.78575,140200000.0
2008-12-03 21:26:00,1.7856,1.78655,1.78555,1.78655,179800002.0
2008-12-03 21:27:00,1.7866,1.7866,1.78605,1.7861,226399999.0
2008-12-03 21:28:00,1.7861,1.7863,1.78545,1.7862,666800000.0
2008-12-03 21:29:00,1.7862,1.78625,1.78575,1.7858,305200001.0
2008-12-03 21:30:00,1.7858,1.7867,1.78485,1.7863,253000000.0
2008-12-03 21:31:00,1.7863,1.7863,1.78585,1.786,295200000.0
2008-12-03 21:32:00,1.786,1.786,1.78515,1.78565,254800000.0
2008-12-03 21:33:00,1.7858,1.78615,1.7856,1.7859,244000001.0
2008-12-03 21:34:00,1.7858,1.7861,1.78575,1.7861,472800000.0
2008-12-03 21:35:00,1.78595,1.7865,1.78585,1.7865,53400000.0
2008-12-03 21:36:00,1.78655,1.78785,1.7864,1.7875,497400000.0
2008-12-03 21:37:00,1.7875,1.7875,1.78635,1.78695,481200000.0
2008-12-03 21:38:00,1.7868,1.78755,1.7868,1.78755,135800000.0
2008-12-03 21:39:00,1.7874,1.7875,1.78695,1.787,200400000.0
2008-12-03 21:40:00,1.787,1.78735,1.78635,1.7865,298000000.0
2008-12-03 21:41:00,1.7863,1.7874,1.78615,1.7874,341999999.0
2008-12-03 21:42:00,1.7873,1.7879,1.78675,1.7879,365599997.0
2008-12-03 21:43:00,1.7879,1.78915,1.7878,1.78815,373000000.0
2008-12-03 21:44:00,1.7882,1.78895,1.78795,1.78855,122000000.0
2008-12-03 21:45:00,1.78835,1.78945,1.788,1.7894,304799999.0
2008-12-03 21:46:00,1.7896,1.78965,1.7891,1.7892,149600000.0
2008-12-03 21:47:00,1.78925,1.7899,1.78905,1.7896,195199999.0
2008-12-03 21:48:00,1.7897,1.79,1.78905,1.7892,129200000.0
2008-12-03 21:49:00,1.78925,1.79045,1.78925,1.7894,228400000.0
2008-12-03 21:50:00,1.7894,1.7897,1.78885,1.7897,148400000.0
2008-12-03 21:51:00,1.7896,1.7897,1.78925,1.7893,538400000.0
2008-12-03 21:52:00,1.7893,1.7894,1.78865,1.78905,214600000.0
2008-12-03 21:53:00,1.7889,1.7891,1.7889,1.78905,187600000.0
2008-12-03 21:54:00,1.78895,1.78925,1.78885,1.7889,330400000.0
2008-12-03 21:55:00,1.7889,1.7889,1.78795,1.788,537599996.0
2008-12-03 21:56:00,1.788,1.7881,1.78765,1.788,1187199998.0
2008-12-03 21:57:00,1.788,1.78845,1.78695,1.7878,170000000.0
2008-12-03 21:58:00,1.7878,1.78815,1.78775,1.7879,72800000.0
2008-12-03 21:59:00,1.7879,1.78795,1.78775,1.7878,59200000.0
2008-12-03 22:00:00,1.7878,1.7878,1.78625,1.78655,141000000.0
2008-12-03 22:01:00,1.7866,1.7876,1.78645,1.7876,356200000.0
2008-12-03 22:02:00,1.7876,1.7877,1.78755,1.7876,1123399999.0
2008-12-03 22:03:00,1.7876,1.7876,1.78615,1.7873,570600000.0
2008-12-03 22:04:00,1.7876,1.7882,1.7876,1.7882,340000000.0
2008-12-03 22:05:00,1.788,1.79055,1.788,1.79025,352400001.0
2008-12-03 22:06:00,1.79005,1.79045,1.78995,1.79,268400000.0
2008-12-03 22:07:00,1.79,1.79,1.78895,1.78895,243000000.0
2008-12-03 22:08:00,1.78915,1.7893,1.78895,1.789,267000000.0
2008-12-03 22:09:00,1.789,1.78965,1.78885,1.78945,138000000.0
2008-12-03 22:10:00,1.78895,1.7896,1.78895,1.78915,307200004.0
2008-12-03 22:11:00,1.7892,1.79005,1.78905,1.7896,293399999.0
2008-12-03 22:12:00,1.7896,1.7896,1.7896,1.7896,120000000.0
2008-12-03 22:13:00,1.7896,1.7896,1.7879,1.7883,150800000.0
2008-12-03 22:14:00,1.7883,1.7888,1.7883,1.7885,388600000.0
2008-12-03 22:15:00,1.7885,1.78885,1.78845,1.7885,191200000.0
2008-12-03 22:16:00,1.7885,1.7885,1.78755,1.7877,767200002.0
2008-12-03 22:17:00,1.7877,1.7877,1.7866,1.78705,296400000.0
2008-12-03 22:18:00,1.78705,1.78855,1.7869,1.7882,265000000.0
2008-12-03 22:19:00,1.7882,1.7884,1.78815,1.78815,112000000.0
2008-12-03 22:20:00,1.7882,1.7882,1.7882,1.7882,160000000.0
2008-12-03 22:21:00,1.7882,1.78895,1.78815,1.7888,364599998.0
2008-12-03 22:22:00,1.7888,1.78895,1.78875,1.7888,381600000.0
2008-12-03 22:23:00,1.7888,1.7888,1.7888,1.7888,200000000.0
2008-12-03 22:24:00,1.7888,1.7888,1.7888,1.7888,557600000.0
2008-12-03 22:25:00,1.7888,1.78885,1.78815,1.7887,250200000.0
2008-12-03 22:26:00,1.7887,1.789,1.7872,1.7874,504400000.0
2008-12-03 22:27:00,1.78725,1.78785,1.78715,1.78785,244800001.0
2008-12-03 22:28:00,1.78775,1.7881,1.78755,1.7877,116200000.0
2008-12-03 22:29:00,1.7876,1.78765,1.78755,1.7876,270799998.0
2008-12-03 22:30:00,1.7876,1.78825,1.7876,1.78815,957400000.0
2008-12-03 22:31:00,1.7883,1.78915,1.7883,1.78905,100000000.0
2008-12-03 22:32:00,1.7892,1.7896,1.78885,1.7894,114599999.0
2008-12-03 22:33:00,1.7893,1.78935,1.78895,1.7893,474800000.0
2008-12-03 22:34:00,1.7893,1.7893,1.78895,1.78895,290800000.0
2008-12-03 22:35:00,1.789,1.789,1.78805,1.7881,305600000.0
2008-12-03 22:36:00,1.7881,1.7888,1.78805,1.78845,377800000.0
2008-12-03 22:37:00,1.78845,1.7886,1.78825,1.7883,387999998.0
2008-12-03 22:38:00,1.7883,1.7883,1.7883,1.7883,208000000.0
2008-12-03 22:39:00,1.7883,1.7883,1.7883,1.7883,240000000.0
2008-12-03 22:40:00,1.7883,1.78925,1.7875,1.78925,350400000.0
2008-12-03 22:41:00,1.7891,1.7892,1.78855,1.7888,447400000.0
2008-12-03 22:42:00,1.7888,1.7902,1.78875,1.79,200200000.0
2008-12-03 22:43:00,1.79,1.79,1.7884,1.7884,312600001.0
2008-12-03 22:44:00,1.7886,1.7886,1.7886,1.7886,468800000.0
2008-12-03 22:45:00,1.7886,1.78925,1.7877,1.78885,560800000.0
2008-12-03 22:46:00,1.78875,1.7891,1.7878,1.7879,1084800001.0
2008-12-03 22:47:00,1.7879,1.7885,1.7878,1.7884,116400000.0
2008-12-03 22:48:00,1.7883,1.78865,1.788,1.788,108000000.0
2008-12-03 22:49:00,1.7881,1.7883,1.78775,1.78795,840600001.0
2008-12-03 22:50:00,1.7881,1.7889,1.7881,1.78865,275000000.0
2008-12-03 22:51:00,1.78825,1.7886,1.78825,1.7885,238600002.0
2008-12-03 22:52:00,1.7885,1.7885,1.7871,1.7879,1160399998.0
2008-12-03 22:53:00,1.78795,1.7886,1.7879,1.788,228400000.0
2008-12-03 22:54:00,1.788,1.788,1.78725,1.7877,160800000.0
2008-12-03 22:55:00,1.78775,1.78775,1.78725,1.7874,181600000.0
2008-12-03 22:56:00,1.7874,1.78805,1.78735,1.78795,210800000.0
2008-12-03 22:57:00,1.78785,1.78785,1.7875,1.7875,28600000.0
2008-12-03 22:58:00,1.7876,1.7876,1.7875,1.7875,330000000.0
2008-12-03 22:59:00,1.7875,1.78795,1.78625,1.78765,386800000.0
2008-12-03 23:00:00,1.7877,1.7887,1.7877,1.7882,377799999.0
2008-12-03 23:01:00,1.7882,1.7883,1.78815,1.7882,1352000002.0
2008-12-03 23:02:00,1.7882,1.78875,1.7882,1.78855,1170199998.0
2008-12-03 23:03:00,1.7886,1.78885,1.78855,1.7887,89200001.0
2008-12-03 23:04:00,1.7887,1.789,1.78855,1.789,783599999.0
2008-12-03 23:05:00,1.789,1.789,1.789,1.789,364800000.0
2008-12-03 23:06:00,1.789,1.789,1.7879,1.7881,427800000.0
2008-12-03 23:07:00,1.7881,1.7881,1.78785,1.7881,345200000.0
2008-12-03 23:08:00,1.7881,1.78815,1.78805,1.7881,375600000.0
2008-12-03 23:09:00,1.7881,1.7881,1.7881,1.7881,224000000.0
2008-12-03 23:10:00,1.7881,1.7881,1.787,1.78715,160000000.0
2008-12-03 23:11:00,1.78715,1.78715,1.78705,1.7871,163600000.0
2008-12-03 23:12:00,1.7871,1.7871,1.7871,1.7871,189600000.0
2008-12-03 23:13:00,1.7871,1.7876,1.7871,1.7873,124800000.0
2008-12-03 23:14:00,1.78735,1.7876,1.78725,1.7876,22400000.0
2008-12-03 23:15:00,1.78745,1.78745,1.787,1.7871,206400001.0
2008-12-03 23:16:00,1.7871,1.78715,1.78705,1.7871,320800001.0
2008-12-03 23:17:00,1.7871,1.7871,1.7871,1.7871,276000000.0
2008-12-03 23:18:00,1.7871,1.7878,1.7871,1.7878,303800000.0
2008-12-03 23:19:00,1.78765,1.78765,1.78725,1.7873,603999996.0
2008-12-03 23:20:00,1.7873,1.78735,1.7873,1.78735,568399998.0
2008-12-03 23:21:00,1.78735,1.78735,1.78725,1.7873,123199999.0
2008-12-03 23:22:00,1.78642,1.78686,1.78602,1.78676,56000000.0
2008-12-03 23:23:00,1.78666,1.78683,1.78606,1.78683,28000000.0
2008-12-03 23:24:00,1.7873,1.7874,1.78725,1.7874,452399999.0
2008-12-03 23:25:00,1.7874,1.78815,1.78725,1.78775,183800000.0
2008-12-03 23:26:00,1.7879,1.78825,1.78765,1.78785,152400000.0
2008-12-03 23:27:00,1.78785,1.78855,1.78785,1.78785,90800000.0
2008-12-03 23:28:00,1.78805,1.78815,1.78795,1.788,84400000.0
2008-12-03 23:29:00,1.78805,1.78805,1.78795,1.788,16800000.0
2008-12-03 23:30:00,1.788,1.788,1.788,1.788,20000000.0
2008-12-03 23:31:00,1.78805,1.7887,1.78805,1.7887,134000000.0
2008-12-03 23:32:00,1.7887,1.78895,1.78835,1.78885,104600001.0
2008-12-03 23:33:00,1.78895,1.78895,1.78885,1.78895,12800000.0
2008-12-03 23:34:00,1.78885,1.7889,1.7878,1.7878,91200000.0
2008-12-03 23:35:00,1.7881,1.78815,1.7877,1.7881,65200000.0
2008-12-03 23:36:00,1.788,1.788,1.7877,1.78795,65600000.0
2008-12-03 23:37:00,1.78795,1.78795,1.7878,1.7878,8800000.0
2008-12-03 23:38:00,1.7882,1.7884,1.7882,1.7884,28000000.0
2008-12-03 23:39:00,1.78825,1.78825,1.78785,1.78785,189400000.0
2008-12-03 23:40:00,1.7879,1.7879,1.7879,1.7879,115200000.0
2008-12-03 23:41:00,1.7879,1.7879,1.7879,1.7879,43200000.0
2008-12-03 23:42:00,1.7879,1.7879,1.7879,1.7879,62400000.0
2008-12-03 23:43:00,1.7879,1.788,1.78785,1.7879,118800000.0
2008-12-03 23:44:00,1.7879,1.78805,1.7879,1.7879,155600000.0
2008-12-03 23:45:00,1.7879,1.7879,1.7874,1.78785,134600000.0
2008-12-03 23:46:00,1.78775,1.7882,1.78775,1.788,105000000.0
2008-12-03 23:47:00,1.78775,1.78775,1.78765,1.7877,331999997.0
2008-12-03 23:48:00,1.78785,1.78805,1.78765,1.78765,263200001.0
2008-12-03 23:49:00,1.7877,1.7877,1.7877,1.7877,240000000.0
2008-12-03 23:50:00,1.7877,1.7877,1.7877,1.7877,648000000.0
2008-12-03 23:51:00,1.7877,1.7877,1.7877,1.7877,624000000.0
2008-12-03 23:52:00,1.7877,1.78785,1.7877,1.78785,916800000.0
2008-12-03 23:53:00,1.7879,1.7882,1.78755,1.7877,1805199998.0
2008-12-03 23:54:00,1.7877,1.7877,1.7877,1.7877,912000000.0
2008-12-03 23:55:00,1.7877,1.7877,1.7877,1.7877,480000000.0
2008-12-03 23:56:00,1.7877,1.7877,1.7863,1.7865,350400000.0
2008-12-03 23:57:00,1.7865,1.7873,1.78635,1.78695,91000000.0
2008-12-03 23:58:00,1.787,1.78765,1.787,1.78755,64800000.0
2008-12-03 23:59:00,1.7876,1.7876,1.78735,1.78735,27600000.0
2008-12-04 00:00:00,1.7872,1.7872,1.78635,1.787,7000000.0
2008-12-04 00:01:00,1.78705,1.7872,1.7861,1.7861,10000000.0
2008-12-04 00:02:00,1.7868,1.787,1.78665,1.78695,24200000.0
2008-12-04 00:03:00,1.78685,1.7876,1.78685,1.7875,41200000.0
2008-12-04 00:04:00,1.78765,1.7887,1.7873,1.7887,42800000.0
2008-12-04 00:05:00,1.78875,1.7894,1.788,1.7884,63800000.0
2008-12-04 00:06:00,1.78825,1.7889,1.78825,1.78885,31200000.0
2008-12-04 00:07:00,1.78875,1.78895,1.7881,1.7885,64400000.0
2008-12-04 00:08:00,1.7886,1.7886,1.78825,1.7886,32800000.0
2008-12-04 00:09:00,1.7887,1.7888,1.7883,1.78865,48400000.0
2008-12-04 00:10:00,1.7884,1.7887,1.78825,1.7887,48000000.0
2008-12-04 00:11:00,1.7886,1.7886,1.78825,1.7883,449600001.0
2008-12-04 00:12:00,1.7883,1.7883,1.7871,1.7876,408000000.0
2008-12-04 00:13:00,1.7876,1.7876,1.78615,1.78695,174200000.0
2008-12-04 00:14:00,1.78675,1.78705,1.78675,1.78695,352000001.0
2008-12-04 00:15:00,1.7871,1.7871,1.7857,1.7858,246800000.0
2008-12-04 00:16:00,1.7858,1.7858,1.7849,1.78525,163000000.0
2008-12-04 00:17:00,1.78515,1.78535,1.78515,1.7852,76800000.0
2008-12-04 00:18:00,1.7852,1.7853,1.7852,1.7852,120800000.0
2008-12-04 00:19:00,1.7852,1.78605,1.7852,1.7857,111400000.0
2008-12-04 00:20:00,1.7859,1.7859,1.7855,1.7857,42000000.0
2008-12-04 00:21:00,1.7857,1.786,1.7857,1.786,18000000.0
2008-12-04 00:22:00,1.7859,1.786,1.7857,1.7857,13200000.0
2008-12-04 00:23:00,1.7858,1.7863,1.7858,1.7862,11400000.0
2008-12-04 00:24:00,1.7862,1.7862,1.7862,1.7862,1600000.0
2008-12-04 00:25:00,1.78605,1.78605,1.7857,1.78585,11600000.0
2008-12-04 00:26:00,1.7862,1.7862,1.7862,1.7862,4400000.0
2008-12-04 00:27:00,1.78625,1.78625,1.7859,1.78605,49199999.0
2008-12-04 00:28:00,1.78605,1.78645,1.78605,1.7863,34400000.0
2008-12-04 00:29:00,1.7865,1.78665,1.78645,1.78665,11200000.0
2008-12-04 00:30:00,1.78665,1.78665,1.786,1.7862,80600000.0
2008-12-04 00:31:00,1.78625,1.7863,1.7862,1.7862,107600000.0
2008-12-04 00:32:00,1.7862,1.7862,1.7862,1.7862,16000000.0
2008-12-04 00:33:00,1.7862,1.78625,1.7862,1.78625,99200000.0
2008-12-04 00:34:00,1.7862,1.7862,1.7862,1.7862,32000000.0
2008-12-04 00:35:00,1.7862,1.78715,1.7862,1.78655,86000000.0
2008-12-04 00:36:00,1.78655,1.7867,1.7864,1.78655,17600000.0
2008-12-04 00:37:00,1.78655,1.7872,1.7863,1.78695,29000000.0
2008-12-04 00:38:00,1.78715,1.7872,1.7871,1.7872,11200000.0
2008-12-04 00:39:00,1.7872,1.78735,1.7866,1.7866,22200000.0
2008-12-04 00:40:00,1.7867,1.7867,1.7867,1.7867,88000000.0
2008-12-04 00:41:00,1.7867,1.7867,1.7867,1.7867,56000000.0
2008-12-04 00:42:00,1.7867,1.7867,1.7867,1.7867,56000000.0
2008-12-04 00:43:00,1.7867,1.78685,1.7867,1.7867,137200000.0
2008-12-04 00:44:00,1.7869,1.787,1.786,1.786,138000000.0
2008-12-04 00:45:00,1.7858,1.7865,1.7857,1.7861,251800000.0
2008-12-04 00:46:00,1.7861,1.7861,1.78295,1.7856,285200000.0
2008-12-04 00:47:00,1.7857,1.7858,1.7852,1.78565,44400000.0
2008-12-04 00:48:00,1.7855,1.78555,1.785,1.7855,19400000.0
2008-12-04 00:49:00,1.78545,1.7855,1.7854,1.7854,11200000.0
2008-12-04 00:50:00,1.7854,1.7854,1.7854,1.7854,32000000.0
2008-12-04 00:51:00,1.78493,1.78554,1.78445,1.78505,19200000.0
2008-12-04 00:52:00,1.7854,1.7854,1.7853,1.7853,123200000.0
2008-12-04 00:53:00,1.7853,1.7856,1.7852,1.7856,47200000.0
2008-12-04 00:54:00,1.78565,1.7859,1.78565,1.7859,4000000.0
2008-12-04 00:55:00,1.78535,1.7864,1.78535,1.7858,28000000.0
2008-12-04 00:56:00,1.786,1.78605,1.78595,1.78605,7000000.0
2008-12-04 00:57:00,1.7857,1.7857,1.7857,1.7857,8000000.0
2008-12-04 00:58:00,1.78595,1.786,1.78595,1.786,4000000.0
2008-12-04 00:59:00,1.7858,1.786,1.7858,1.786,17000000.0
2008-12-04 01:00:00,1.78605,1.7861,1.78575,1.78595,26200000.0
2008-12-04 01:01:00,1.78595,1.78595,1.78595,1.78595,3200000.0
2008-12-04 01:02:00,1.7858,1.7858,1.7858,1.7858,88000000.0
2008-12-04 01:03:00,1.7858,1.7858,1.7858,1.7858,64000000.0
2008-12-04 01:04:00,1.7858,1.7859,1.7858,1.7858,88000000.0
2008-12-04 01:05:00,1.7859,1.7859,1.78585,1.7859,4000000.0
2008-12-04 01:06:00,1.7858,1.78595,1.7858,1.7858,29200000.0
2008-12-04 01:07:00,1.7858,1.7858,1.7858,1.7858,8000000.0
2008-12-04 01:08:00,1.78558,1.78558,1.7847,1.7847,29000000.0
2008-12-04 01:09:00,1.7859,1.78598,1.78525,1.78542,13800000.0
2008-12-04 01:10:00,1.78605,1.78605,1.78605,1.78605,1600000.0
2008-12-04 01:11:00,1.78602,1.78633,1.78573,1.78586,40200000.0
2008-12-04 01:12:00,1.78635,1.7864,1.78635,1.7864,3200000.0
2008-12-04 01:13:00,1.78635,1.7867,1.786,1.7867,29200000.0
2008-12-04 01:14:00,1.7868,1.7875,1.7868,1.787,124000000.0
2008-12-04 01:15:00,1.7872,1.7872,1.7872,1.7872,32000000.0
2008-12-04 01:16:00,1.7872,1.7872,1.7872,1.7872,224000000.0
2008-12-04 01:17:00,1.7872,1.7872,1.7872,1.7872,576000000.0
2008-12-04 01:18:00,1.7872,1.7872,1.7872,1.7872,384000000.0
2008-12-04 01:19:00,1.7873,1.78755,1.7872,1.7873,43400002.0
2008-12-04 01:20:00,1.78725,1.7874,1.7872,1.7874,38000000.0
2008-12-04 01:21:00,1.78755,1.78835,1.78755,1.78795,41000000.0
2008-12-04 01:22:00,1.7871,1.7881,1.7871,1.7875,67800000.0
2008-12-04 01:23:00,1.7874,1.7881,1.78735,1.78765,25400000.0
2008-12-04 01:24:00,1.78755,1.78815,1.7872,1.7875,113600000.0
2008-12-04 01:25:00,1.78738,1.78749,1.78678,1.78735,52200000.0
2008-12-04 01:26:00,1.78743,1.78743,1.78668,1.78693,93000000.0
2008-12-04 01:27:00,1.78725,1.78739,1.78705,1.78726,8800000.0
2008-12-04 01:28:00,1.7875,1.7877,1.7875,1.7875,130199999.0
2008-12-04 01:29:00,1.78805,1.78805,1.78755,1.7876,21400000.0
2008-12-04 01:30:00,1.7876,1.78785,1.7876,1.78775,47200000.0
2008-12-04 01:31:00,1.7878,1.78865,1.7877,1.788,23600000.0
2008-12-04 01:32:00,1.788,1.788,1.7879,1.7879,51000000.0
2008-12-04 01:33:00,1.7879,1.7879,1.7879,1.7879,8000000.0
2008-12-04 01:34:00,1.7879,1.7881,1.7879,1.7881,28000000.0
2008-12-04 01:35:00,1.7881,1.78825,1.78795,1.78795,9000000.0
2008-12-04 01:36:00,1.7879,1.78795,1.7879,1.78795,109400000.0
2008-12-04 01:37:00,1.7879,1.7879,1.7879,1.7879,232400000.0
2008-12-04 01:38:00,1.78815,1.78815,1.7879,1.7879,28800000.0
2008-12-04 01:39:00,1.7879,1.7879,1.7879,1.7879,88000000.0
2008-12-04 01:40:00,1.7879,1.7879,1.7879,1.7879,96000000.0
2008-12-04 01:41:00,1.7879,1.7879,1.7879,1.7879,240000000.0
2008-12-04 01:42:00,1.7879,1.7879,1.78615,1.78655,189200001.0
2008-12-04 01:43:00,1.78645,1.7868,1.7859,1.7861,260600000.0
2008-12-04 01:44:00,1.7861,1.7861,1.7847,1.7849,109200000.0
2008-12-04 01:45:00,1.7849,1.78625,1.7849,1.78625,179200000.0
2008-12-04 01:46:00,1.78645,1.78645,1.78525,1.78575,63400000.0
2008-12-04 01:47:00,1.78575,1.78615,1.78575,1.78615,6400000.0
2008-12-04 01:48:00,1.78645,1.7866,1.7859,1.78605,11200000.0
2008-12-04 01:49:00,1.7862,1.7864,1.7861,1.7864,24000000.0
2008-12-04 01:50:00,1.7864,1.7868,1.7864,1.7868,30400000.0
2008-12-04 01:51:00,1.7868,1.7868,1.7867,1.7867,59200000.0
2008-12-04 01:52:00,1.7867,1.7867,1.7867,1.7867,16000000.0
2008-12-04 01:53:00,1.78705,1.7872,1.78655,1.7867,75200000.0
2008-12-04 01:54:00,1.7867,1.787,1.7867,1.787,52400000.0
2008-12-04 01:55:00,1.787,1.78725,1.7867,1.7871,46400000.0
2008-12-04 01:56:00,1.7871,1.7874,1.7868,1.7874,40000000.0
2008-12-04 01:57:00,1.78795,1.78815,1.7875,1.7881,62800000.0
2008-12-04 01:58:00,1.78815,1.78865,1.7877,1.7882,166000000.0
2008-12-04 01:59:00,1.7882,1.7884,1.7882,1.7882,103600000.0
2008-12-04 02:00:00,1.7882,1.7882,1.7882,1.7882,193200000.0
2008-12-04 02:01:00,1.7882,1.7882,1.7868,1.7868,197600000.0
2008-12-04 02:02:00,1.7868,1.7868,1.78485,1.78575,204800000.0
2008-12-04 02:03:00,1.7859,1.7859,1.78565,1.78565,9200000.0
2008-12-04 02:04:00,1.7858,1.78605,1.7858,1.7858,58400000.0
2008-12-04 02:05:00,1.7859,1.78605,1.7859,1.7859,109200000.0
2008-12-04 02:06:00,1.7859,1.7862,1.7858,1.7859,111400000.0
2008-12-04 02:07:00,1.7859,1.7863,1.78575,1.7859,161600000.0
2008-12-04 02:08:00,1.78542,1.78592,1.78493,1.78572,24600000.0
2008-12-04 02:09:00,1.7855,1.78613,1.78524,1.78545,36200001.0
2008-12-04 02:10:00,1.7862,1.7862,1.7849,1.7849,99200000.0
2008-12-04 02:11:00,1.7849,1.7849,1.7849,1.7849,22400000.0
2008-12-04 02:12:00,1.7849,1.7849,1.7849,1.7849,60800000.0
2008-12-04 02:13:00,1.7849,1.78565,1.7847,1.7847,54800000.0
2008-12-04 02:14:00,1.7849,1.7859,1.7848,1.78505,102800000.0
2008-12-04 02:15:00,1.78515,1.7856,1.78485,1.7851,93200000.0
2008-12-04 02:16:00,1.7851,1.78525,1.7851,1.7851,75200000.0
2008-12-04 02:17:00,1.7849,1.7849,1.7849,1.7849,22400000.0
2008-12-04 02:18:00,1.78485,1.78535,1.7848,1.78535,17600000.0
2008-12-04 02:19:00,1.78525,1.78545,1.78525,1.7853,14400000.0
2008-12-04 02:20:00,1.7853,1.78535,1.7849,1.7849,148200001.0
2008-12-04 02:21:00,1.7849,1.78525,1.7849,1.78525,38400001.0
2008-12-04 02:22:00,1.7853,1.7853,1.7853,1.7853,1600000.0
2008-12-04 02:23:00,1.78475,1.78505,1.78475,1.78505,111000003.0
2008-12-04 02:24:00,1.78495,1.78495,1.78495,1.78495,5200000.0
2008-12-04 02:25:00,1.78495,1.78515,1.7849,1.78515,118800003.0
2008-12-04 02:26:00,1.78515,1.78515,1.7849,1.7849,110000003.0
2008-12-04 02:27:00,1.7849,1.7849,1.7849,1.7849,208000000.0
2008-12-04 02:28:00,1.7849,1.7849,1.7849,1.7849,579200006.0
2008-12-04 02:29:00,1.78505,1.78505,1.7849,1.7849,71999999.0
2008-12-04 02:30:00,1.7849,1.78525,1.7849,1.78525,44800001.0
2008-12-04 02:31:00,1.7848,1.78515,1.7848,1.78515,14000000.0
2008-12-04 02:32:00,1.7852,1.78525,1.7852,1.7852,10400000.0
2008-12-04 02:33:00,1.78525,1.78595,1.7852,1.7853,44800000.0
2008-12-04 02:34:00,1.78545,1.78575,1.785,1.78535,165800000.0
2008-12-04 02:35:00,1.78535,1.78555,1.7852,1.7855,75200000.0
2008-12-04 02:36:00,1.78545,1.7855,1.7854,1.7854,10000000.0
2008-12-04 02:37:00,1.78555,1.78565,1.7852,1.7852,88400000.0
2008-12-04 02:38:00,1.78525,1.78535,1.7852,1.78535,24800000.0
2008-12-04 02:39:00,1.7853,1.7856,1.78525,1.7856,36800000.0
2008-12-04 02:40:00,1.7856,1.78635,1.78545,1.78545,38199999.0
2008-12-04 02:41:00,1.78575,1.7859,1.7854,1.7857,37200000.0
2008-12-04 02:42:00,1.7856,1.7859,1.7853,1.78535,139000000.0
2008-12-04 02:43:00,1.7853,1.78545,1.7853,1.7853,39200000.0
2008-12-04 02:44:00,1.7853,1.7853,1.7853,1.7853,32000000.0
2008-12-04 02:45:00,1.7853,1.7853,1.7853,1.7853,16000000.0
2008-12-04 02:46:00,1.7853,1.7853,1.7853,1.7853,112000000.0
2008-12-04 02:47:00,1.7853,1.7853,1.78475,1.7849,91200000.0
2008-12-04 02:48:00,1.7849,1.78505,1.7849,1.7849,14400000.0
2008-12-04 02:49:00,1.7849,1.7849,1.7849,1.7849,28800000.0
2008-12-04 02:50:00,1.7849,1.78495,1.7849,1.7849,14000000.0
2008-12-04 02:51:00,1.7849,1.7849,1.7849,1.7849,3200000.0
2008-12-04 02:52:00,1.78505,1.7853,1.78485,1.7849,34800000.0
2008-12-04 02:53:00,1.7849,1.7849,1.7849,1.7849,84800000.0
2008-12-04 02:54:00,1.7849,1.78505,1.7849,1.7849,14000000.0
2008-12-04 02:55:00,1.7849,1.7849,1.7849,1.7849,9600000.0
2008-12-04 02:56:00,1.78495,1.78495,1.7849,1.7849,16000000.0
2008-12-04 02:57:00,1.7849,1.7851,1.7849,1.7849,8000000.0
2008-12-04 02:58:00,1.7851,1.7851,1.7849,1.7849,8000000.0
2008-12-04 02:59:00,1.7849,1.7849,1.7849,1.7849,44800000.0
2008-12-04 03:00:00,1.78405,1.78445,1.78405,1.78445,33600000.0
2008-12-04 03:01:00,1.7845,1.78455,1.7845,1.78455,7600000.0
2008-12-04 03:02:00,1.78455,1.78455,1.7845,1.7845,6400000.0
2008-12-04 03:03:00,1.78465,1.78465,1.78405,1.78455,25200000.0
2008-12-04 03:04:00,1.7845,1.7845,1.7842,1.7842,406400000.0
2008-12-04 03:05:00,1.7842,1.7842,1.7842,1.7842,128000000.0
2008-12-04 03:06:00,1.7842,1.7842,1.7842,1.7842,912000000.0
2008-12-04 03:07:00,1.7842,1.7842,1.78325,1.78345,408000000.0
2008-12-04 03:08:00,1.7837,1.78385,1.7833,1.78355,25600000.0
2008-12-04 03:09:00,1.78365,1.78405,1.7835,1.78405,234800000.0
2008-12-04 03:10:00,1.784,1.78415,1.7839,1.784,200000000.0
2008-12-04 03:11:00,1.784,1.784,1.782,1.7833,256000000.0
2008-12-04 03:12:00,1.7833,1.78385,1.7833,1.78385,43200000.0
2008-12-04 03:13:00,1.78348,1.78388,1.78333,1.78378,29000000.0
2008-12-04 03:14:00,1.78395,1.78395,1.78395,1.78395,1600000.0
2008-12-04 03:15:00,1.78385,1.78405,1.7838,1.78405,16800000.0
2008-12-04 03:16:00,1.7843,1.7849,1.7843,1.7849,36800000.0
2008-12-04 03:17:00,1.7849,1.7853,1.78435,1.78455,178400000.0
2008-12-04 03:18:00,1.7847,1.7854,1.7846,1.7847,176000000.0
2008-12-04 03:19:00,1.7847,1.7847,1.7847,1.7847,152000000.0
2008-12-04 03:20:00,1.7847,1.7847,1.7847,1.7847,128000000.0
2008-12-04 03:21:00,1.7847,1.7847,1.7847,1.7847,40000000.0
2008-12-04 03:22:00,1.7847,1.7847,1.7828,1.7834,228000000.0
2008-12-04 03:23:00,1.7834,1.7836,1.7834,1.7836,15000000.0
2008-12-04 03:24:00,1.7836,1.7836,1.7836,1.7836,1000000.0
2008-12-04 03:25:00,1.7836,1.7836,1.7836,1.7836,2000000.0
2008-12-04 03:26:00,1.7837,1.7839,1.7837,1.7838,28800000.0
2008-12-04 03:27:00,1.78323,1.78357,1.78302,1.78347,53000000.0
2008-12-04 03:28:00,1.78385,1.7839,1.78385,1.78385,9600000.0
2008-12-04 03:29:00,1.78385,1.7839,1.78385,1.7839,27200000.0
2008-12-04 03:30:00,1.784,1.784,1.784,1.784,1600000.0
2008-12-04 03:31:00,1.78293,1.78315,1.78262,1.7831,77800000.0
2008-12-04 03:32:00,1.7842,1.7842,1.78395,1.784,4800000.0
2008-12-04 03:33:00,1.7833,1.78379,1.7833,1.78378,15400000.0
2008-12-04 03:34:00,1.78395,1.78395,1.78395,1.78395,1600000.0
2008-12-04 03:35:00,1.7841,1.7843,1.78385,1.78395,24000000.0
2008-12-04 03:36:00,1.78363,1.78378,1.78341,1.78372,27600000.0
2008-12-04 03:37:00,1.784,1.78445,1.784,1.78445,13200000.0
2008-12-04 03:38:00,1.78395,1.78395,1.7835,1.7835,35200000.0
2008-12-04 03:39:00,1.7835,1.7836,1.7835,1.7836,246400000.0
2008-12-04 03:40:00,1.7836,1.7836,1.7836,1.7836,80000000.0
2008-12-04 03:41:00,1.7842,1.7842,1.7833,1.784,24000000.0
2008-12-04 03:42:00,1.78445,1.78475,1.78405,1.78465,35600000.0
2008-12-04 03:43:00,1.78475,1.7852,1.78345,1.78385,37000000.0
2008-12-04 03:44:00,1.784,1.7842,1.78315,1.7837,116600000.0
2008-12-04 03:45:00,1.78375,1.78375,1.7836,1.7836,49200000.0
2008-12-04 03:46:00,1.78385,1.7846,1.78345,1.78345,54000000.0
2008-12-04 03:47:00,1.7838,1.78415,1.7836,1.78385,12800000.0
2008-12-04 03:48:00,1.78375,1.78375,1.78375,1.78375,4800000.0
2008-12-04 03:49:00,1.7839,1.7844,1.7839,1.78435,14400000.0
2008-12-04 03:50:00,1.7843,1.7843,1.78415,1.7842,11200000.0
2008-12-04 03:51:00,1.7843,1.78435,1.7843,1.7843,4800000.0
2008-12-04 03:52:00,1.7845,1.78485,1.78445,1.78455,44800000.0
2008-12-04 03:53:00,1.78455,1.78495,1.7837,1.7843,44600000.0
2008-12-04 03:54:00,1.78365,1.7839,1.78355,1.7839,23600000.0
2008-12-04 03:55:00,1.78375,1.78435,1.78355,1.78435,8000000.0
2008-12-04 03:56:00,1.78375,1.78455,1.78355,1.78365,74800000.0
2008-12-04 03:57:00,1.7836,1.785,1.78355,1.78455,147800000.0
2008-12-04 03:58:00,1.78455,1.78475,1.78315,1.7838,92000001.0
2008-12-04 03:59:00,1.7848,1.785,1.78345,1.7843,29200000.0
2008-12-04 04:00:00,1.78415,1.78435,1.7838,1.7842,27200000.0
2008-12-04 04:01:00,1.7841,1.78415,1.78355,1.7836,18800000.0
2008-12-04 04:02:00,1.7836,1.7836,1.783,1.7836,16800000.0
2008-12-04 04:03:00,1.7836,1.7838,1.7836,1.7836,42800000.0
2008-12-04 04:04:00,1.7836,1.7836,1.7836,1.7836,16000000.0
2008-12-04 04:05:00,1.7836,1.7836,1.7836,1.7836,2000000.0
2008-12-04 04:06:00,1.78308,1.78372,1.78249,1.78307,885400014.0
2008-12-04 04:07:00,1.78415,1.78415,1.78345,1.7836,12400000.0
2008-12-04 04:08:00,1.7836,1.7841,1.7835,1.7835,16000000.0
2008-12-04 04:09:00,1.7836,1.784,1.7835,1.7836,8800000.0
2008-12-04 04:10:00,1.7836,1.7836,1.7836,1.7836,9000000.0
2008-12-04 04:11:00,1.7836,1.78375,1.7835,1.7836,12000000.0
2008-12-04 04:12:00,1.78375,1.7839,1.78375,1.78385,16000000.0
2008-12-04 04:13:00,1.78342,1.78347,1.78326,1.78328,93200000.0
2008-12-04 04:14:00,1.78342,1.78367,1.78327,1.78332,490400005.0
2008-12-04 04:15:00,1.78347,1.78353,1.78347,1.7835,96400000.0
2008-12-04 04:16:00,1.78385,1.78385,1.7835,1.7837,13000000.0
2008-12-04 04:17:00,1.7836,1.78435,1.7835,1.7835,22400000.0
2008-12-04 04:18:00,1.7836,1.7836,1.7836,1.7836,3200000.0
2008-12-04 04:19:00,1.7836,1.7836,1.7836,1.7836,4600000.0
2008-12-04 04:20:00,1.7836,1.78415,1.7835,1.7836,53000000.0
2008-12-04 04:21:00,1.7836,1.7836,1.7836,1.7836,4200000.0
2008-12-04 04:22:00,1.7836,1.7836,1.7836,1.7836,7000000.0
2008-12-04 04:23:00,1.7836,1.7838,1.7836,1.78375,10000000.0
2008-12-04 04:24:00,1.7836,1.7836,1.7836,1.7836,9000000.0
2008-12-04 04:25:00,1.7836,1.7836,1.7836,1.7836,11000000.0
2008-12-04 04:26:00,1.7836,1.7836,1.7836,1.7836,8000000.0
2008-12-04 04:27:00,1.7837,1.7837,1.7836,1.7836,4200000.0
2008-12-04 04:28:00,1.78328,1.78366,1.78278,1.78338,86600000.0
2008-12-04 04:29:00,1.78365,1.78415,1.7835,1.78375,33800000.0
2008-12-04 04:30:00,1.7839,1.78405,1.78345,1.7838,32000000.0
2008-12-04 04:31:00,1.78395,1.78405,1.7836,1.7838,52800000.0
2008-12-04 04:32:00,1.7838,1.7838,1.7832,1.7832,38000000.0
2008-12-04 04:33:00,1.78325,1.7834,1.7832,1.7832,114600000.0
2008-12-04 04:34:00,1.7832,1.7834,1.7832,1.7834,88000000.0
2008-12-04 04:35:00,1.7833,1.7833,1.7832,1.7832,184000000.0
2008-12-04 04:36:00,1.7832,1.7834,1.7832,1.7833,111800000.0
2008-12-04 04:37:00,1.7833,1.7836,1.7832,1.78335,35200000.0
2008-12-04 04:38:00,1.7832,1.7834,1.7831,1.7832,76800000.0
2008-12-04 04:39:00,1.78325,1.78325,1.7832,1.78325,11200000.0
2008-12-04 04:40:00,1.7832,1.7834,1.783,1.7831,718799988.0
2008-12-04 04:41:00,1.7831,1.7833,1.7831,1.7831,1154199967.0
2008-12-04 04:42:00,1.7833,1.7833,1.7831,1.78315,91399997.0
2008-12-04 04:43:00,1.78325,1.78325,1.7831,1.7831,533999994.0
2008-12-04 04:44:00,1.7831,1.7831,1.7831,1.7831,264599991.0
2008-12-04 04:45:00,1.7831,1.7831,1.7831,1.7831,264599991.0
2008-12-04 04:46:00,1.7831,1.78315,1.7831,1.78315,885199970.0
2008-12-04 04:47:00,1.78325,1.7838,1.78315,1.78365,48000000.0
2008-12-04 04:48:00,1.7833,1.7837,1.78325,1.78365,81600000.0
2008-12-04 04:49:00,1.78325,1.78365,1.78325,1.78325,20800000.0
2008-12-04 04:50:00,1.7836,1.7841,1.78325,1.78375,34800000.0
2008-12-04 04:51:00,1.78295,1.78331,1.78284,1.78313,168599998.0
2008-12-04 04:52:00,1.78365,1.7841,1.78355,1.78355,22400000.0
2008-12-04 04:53:00,1.78395,1.78415,1.78395,1.78415,20800000.0
2008-12-04 04:54:00,1.78415,1.78415,1.7836,1.78365,34800000.0
2008-12-04 04:55:00,1.78325,1.7833,1.7829,1.783,40000000.0
2008-12-04 04:56:00,1.783,1.78385,1.783,1.78365,69600000.0
2008-12-04 04:57:00,1.7837,1.7838,1.78325,1.7838,98200000.0
2008-12-04 04:58:00,1.7837,1.7838,1.7834,1.7838,69600000.0
2008-12-04 04:59:00,1.7841,1.7841,1.7834,1.7834,515199996.0
2008-12-04 05:00:00,1.7834,1.7837,1.7834,1.7837,969599992.0
2008-12-04 05:01:00,1.7833,1.7837,1.7833,1.7834,730800000.0
2008-12-04 05:02:00,1.7835,1.7835,1.7835,1.7835,1600000.0
2008-12-04 05:03:00,1.7834,1.7834,1.7834,1.7834,120000000.0
2008-12-04 05:04:00,1.78261,1.78331,1.78244,1.78276,281200000.0
2008-12-04 05:05:00,1.7834,1.78345,1.7834,1.7834,365199998.0
2008-12-04 05:06:00,1.78295,1.78333,1.7826,1.78278,259800000.0
2008-12-04 05:07:00,1.78355,1.7836,1.78345,1.7836,5000000.0
2008-12-04 05:08:00,1.7837,1.7838,1.7836,1.78375,10600000.0
2008-12-04 05:09:00,1.7837,1.7838,1.78365,1.7837,7000000.0
2008-12-04 05:10:00,1.78365,1.784,1.78355,1.784,12600000.0
2008-12-04 05:11:00,1.784,1.784,1.78395,1.78395,6000000.0
2008-12-04 05:12:00,1.7839,1.7841,1.7839,1.78395,18200000.0
2008-12-04 05:13:00,1.78395,1.7841,1.78395,1.7841,8600000.0
2008-12-04 05:14:00,1.7841,1.78465,1.7841,1.7844,69200000.0
2008-12-04 05:15:00,1.7844,1.7844,1.7844,1.7844,48000000.0
2008-12-04 05:16:00,1.7844,1.7844,1.7844,1.7844,24000000.0
2008-12-04 05:17:00,1.7844,1.7844,1.7844,1.7844,128000000.0
2008-12-04 05:18:00,1.7844,1.7844,1.7844,1.7844,40000000.0
2008-12-04 05:19:00,1.7844,1.7844,1.7844,1.7844,96000000.0
2008-12-04 05:20:00,1.7844,1.7844,1.7844,1.7844,64000000.0
2008-12-04 05:21:00,1.7844,1.7844,1.7844,1.7844,64000000.0
2008-12-04 05:22:00,1.7844,1.7844,1.7844,1.7844,80000000.0
2008-12-04 05:23:00,1.7844,1.78485,1.7844,1.7845,78200000.0
2008-12-04 05:24:00,1.7845,1.7845,1.7844,1.7844,74600000.0
2008-12-04 05:25:00,1.7844,1.7844,1.7844,1.7844,72000000.0
2008-12-04 05:26:00,1.7844,1.7844,1.7844,1.7844,24000000.0
2008-12-04 05:27:00,1.7844,1.7844,1.7844,1.7844,32000000.0
2008-12-04 05:28:00,1.7844,1.7844,1.7844,1.7844,152000000.0
2008-12-04 05:29:00,1.7844,1.7844,1.7844,1.7844,40000000.0
2008-12-04 05:30:00,1.7844,1.7844,1.7844,1.7844,8000000.0
2008-12-04 05:31:00,1.78312,1.78387,1.78297,1.78335,156000000.0
2008-12-04 05:32:00,1.7844,1.7844,1.7844,1.7844,64000000.0
2008-12-04 05:33:00,1.78346,1.78406,1.78335,1.78364,198400000.0
2008-12-04 05:34:00,1.78445,1.7851,1.7844,1.7844,60400000.0
2008-12-04 05:35:00,1.78382,1.78434,1.78332,1.78379,490200002.0
2008-12-04 05:36:00,1.78353,1.78431,1.78343,1.78377,332599996.0
2008-12-04 05:37:00,1.78355,1.78388,1.78291,1.78349,349800002.0
2008-12-04 05:38:00,1.7844,1.78465,1.7844,1.7844,94800001.0
2008-12-04 05:39:00,1.7848,1.78545,1.7848,1.78545,66000000.0
2008-12-04 05:40:00,1.7854,1.7856,1.78485,1.7853,50400000.0
2008-12-04 05:41:00,1.78535,1.7862,1.78535,1.78545,78200000.0
2008-12-04 05:42:00,1.78494,1.78571,1.78458,1.78489,190800000.0
2008-12-04 05:43:00,1.78495,1.7856,1.78495,1.78555,29000000.0
2008-12-04 05:44:00,1.7852,1.7855,1.78455,1.78455,185400000.0
2008-12-04 05:45:00,1.7854,1.7854,1.78445,1.7847,112800001.0
2008-12-04 05:46:00,1.78505,1.7855,1.7845,1.7847,176000000.0
2008-12-04 05:47:00,1.7847,1.78545,1.7847,1.7849,34200000.0
2008-12-04 05:48:00,1.785,1.78545,1.7847,1.7847,57400000.0
2008-12-04 05:49:00,1.78476,1.7849,1.78428,1.7849,377399999.0
2008-12-04 05:50:00,1.78479,1.78538,1.78454,1.78496,336400001.0
2008-12-04 05:51:00,1.7851,1.78522,1.7846,1.7846,278200000.0
2008-12-04 05:52:00,1.78503,1.78546,1.78478,1.78524,482000006.0
2008-12-04 05:53:00,1.78484,1.7853,1.78475,1.78508,501000000.0
2008-12-04 05:54:00,1.78526,1.78526,1.78448,1.78477,528600001.0
2008-12-04 05:55:00,1.78456,1.78533,1.78456,1.78463,580600001.0
2008-12-04 05:56:00,1.7847,1.78474,1.78433,1.78443,402800006.0
2008-12-04 05:57:00,1.78438,1.78483,1.78438,1.78467,501999994.0
2008-12-04 05:58:00,1.7843,1.78492,1.7843,1.78472,249800000.0
2008-12-04 05:59:00,1.78471,1.78541,1.78471,1.78517,531400003.0
2008-12-04 06:00:00,1.78495,1.7853,1.78477,1.78514,509800002.0
2008-12-04 06:01:00,1.78516,1.78524,1.7847,1.78515,147600000.0
2008-12-04 06:02:00,1.7851,1.78535,1.78468,1.78474,812600000.0
2008-12-04 06:03:00,1.78485,1.78498,1.78466,1.78476,373800002.0
2008-12-04 06:04:00,1.78489,1.78498,1.78463,1.78498,655400003.0
2008-12-04 06:05:00,1.78488,1.78488,1.78437,1.78437,186400001.0
2008-12-04 06:06:00,1.78474,1.78501,1.78414,1.78414,571199999.0
2008-12-04 06:07:00,1.78437,1.78481,1.784,1.78438,843400003.0
2008-12-04 06:08:00,1.78439,1.78482,1.78399,1.78404,790600004.0
2008-12-04 06:09:00,1.7842,1.78458,1.78395,1.78408,108000000.0
2008-12-04 06:10:00,1.78408,1.78445,1.78395,1.78415,243000001.0
2008-12-04 06:11:00,1.78415,1.78457,1.78393,1.78423,155800002.0
2008-12-04 06:12:00,1.78432,1.78457,1.78415,1.78416,447600000.0
2008-12-04 06:13:00,1.78456,1.78457,1.78387,1.78411,403199999.0
2008-12-04 06:14:00,1.7843,1.78434,1.78414,1.78434,44000000.0
2008-12-04 06:15:00,1.7844,1.78455,1.78394,1.78433,384400000.0
2008-12-04 06:16:00,1.78451,1.78464,1.78386,1.78424,620600001.0
2008-12-04 06:17:00,1.78468,1.78506,1.78425,1.78447,387199999.0
2008-12-04 06:18:00,1.78478,1.78568,1.78478,1.7851,417200002.0
2008-12-04 06:19:00,1.78554,1.7858,1.78486,1.78486,564400000.0
2008-12-04 06:20:00,1.78537,1.78558,1.78497,1.78537,349200002.0
2008-12-04 06:21:00,1.7856,1.7856,1.78472,1.78517,707200004.0
2008-12-04 06:22:00,1.78487,1.78509,1.78454,1.78468,515000001.0
2008-12-04 06:23:00,1.78477,1.78501,1.78452,1.78463,315999999.0
2008-12-04 06:24:00,1.78491,1.78491,1.78436,1.78451,528200001.0
2008-12-04 06:25:00,1.78457,1.78461,1.78393,1.7845,664200003.0
2008-12-04 06:26:00,1.78463,1.78515,1.78435,1.78444,1153200000.0
2008-12-04 06:27:00,1.78473,1.78526,1.78386,1.78491,467400003.0
2008-12-04 06:28:00,1.78493,1.78527,1.78423,1.78499,410000001.0
2008-12-04 06:29:00,1.78468,1.7851,1.78437,1.78445,772800002.0
2008-12-04 06:30:00,1.78468,1.78477,1.78381,1.78445,221400000.0
2008-12-04 06:31:00,1.78447,1.78451,1.78327,1.78423,429399999.0
2008-12-04 06:32:00,1.78414,1.78422,1.78282,1.78282,502000000.0
2008-12-04 06:33:00,1.78337,1.78372,1.78269,1.78269,313000001.0
2008-12-04 06:34:00,1.78321,1.78352,1.78305,1.78312,600799999.0
2008-12-04 06:35:00,1.78316,1.78339,1.78257,1.78303,850800001.0
2008-12-04 06:36:00,1.78318,1.78354,1.783,1.78332,564800003.0
2008-12-04 06:37:00,1.78321,1.78389,1.78273,1.78346,883999998.0
2008-12-04 06:38:00,1.78384,1.78421,1.78337,1.78401,946400000.0
2008-12-04 06:39:00,1.78406,1.7846,1.78341,1.78445,599200000.0
2008-12-04 06:40:00,1.78386,1.78409,1.78287,1.78329,555400001.0
2008-12-04 06:41:00,1.78328,1.78343,1.78214,1.78321,556999996.0
2008-12-04 06:42:00,1.78363,1.78413,1.78325,1.78405,355600000.0
2008-12-04 06:43:00,1.7839,1.78427,1.7832,1.78354,313800001.0
2008-12-04 06:44:00,1.78339,1.78404,1.78296,1.78364,423000005.0
2008-12-04 06:45:00,1.78352,1.78392,1.78264,1.78365,592800001.0
2008-12-04 06:46:00,1.78387,1.78522,1.78363,1.78496,319200002.0
2008-12-04 06:47:00,1.78502,1.78502,1.78158,1.78168,246999998.0
2008-12-04 06:48:00,1.78122,1.78271,1.78098,1.782,595200000.0
2008-12-04 06:49:00,1.78176,1.78243,1.78129,1.78212,640600000.0
2008-12-04 06:50:00,1.78176,1.78201,1.78079,1.78152,371200002.0
2008-12-04 06:51:00,1.78149,1.78183,1.78065,1.78161,555800000.0
2008-12-04 06:52:00,1.78161,1.78161,1.78093,1.78142,868599999.0
2008-12-04 06:53:00,1.7815,1.78159,1.78106,1.78151,587599995.0
2008-12-04 06:54:00,1.78132,1.78151,1.78083,1.78108,517399999.0
2008-12-04 06:55:00,1.78126,1.78161,1.78086,1.78122,586600001.0
2008-12-04 06:56:00,1.78109,1.78192,1.78075,1.78128,247000000.0
2008-12-04 06:57:00,1.78121,1.78156,1.78086,1.78118,185000000.0
2008-12-04 06:58:00,1.78126,1.78141,1.78078,1.78129,58600000.0
2008-12-04 06:59:00,1.78113,1.7814,1.7804,1.7804,309200001.0
2008-12-04 07:00:00,1.78138,1.78138,1.78048,1.78048,304400000.0
2008-12-04 07:01:00,1.78063,1.78098,1.77896,1.78098,514400002.0
2008-12-04 07:02:00,1.78033,1.78104,1.77954,1.78006,206200000.0
2008-12-04 07:03:00,1.78018,1.78032,1.77937,1.77974,514800001.0
2008-12-04 07:04:00,1.77976,1.78007,1.77905,1.7796,350200000.0
2008-12-04 07:05:00,1.77936,1.77936,1.77762,1.77854,916200003.0
2008-12-04 07:06:00,1.7785,1.77955,1.77836,1.77892,279600001.0
2008-12-04 07:07:00,1.77911,1.77962,1.77793,1.77793,622199996.0
2008-12-04 07:08:00,1.77793,1.77813,1.77725,1.77785,527200001.0
2008-12-04 07:09:00,1.77775,1.77837,1.77721,1.77795,476399998.0
2008-12-04 07:10:00,1.77804,1.77832,1.77728,1.77775,410800002.0
2008-12-04 07:11:00,1.77763,1.77842,1.77758,1.77773,288200000.0
2008-12-04 07:12:00,1.77768,1.77816,1.77746,1.77791,399800000.0
2008-12-04 07:13:00,1.77797,1.77899,1.77782,1.77899,357400002.0
2008-12-04 07:14:00,1.77887,1.77976,1.7786,1.77921,224999999.0
2008-12-04 07:15:00,1.77898,1.78047,1.77861,1.78025,110000002.0
2008-12-04 07:16:00,1.78081,1.7809,1.77947,1.78015,488600001.0
2008-12-04 07:17:00,1.78032,1.78125,1.77994,1.78125,262400002.0
2008-12-04 07:18:00,1.7816,1.78166,1.78007,1.78111,124000000.0
2008-12-04 07:19:00,1.7808,1.7808,1.77922,1.77998,181600001.0
2008-12-04 07:20:00,1.78015,1.7805,1.7789,1.77966,210000001.0
2008-12-04 07:21:00,1.77971,1.7809,1.7796,1.7803,91200002.0
2008-12-04 07:22:00,1.77992,1.78097,1.7797,1.78023,308600001.0
2008-12-04 07:23:00,1.78031,1.78097,1.77976,1.78042,126600000.0
2008-12-04 07:24:00,1.78037,1.78098,1.77996,1.78034,278800000.0
2008-12-04 07:25:00,1.78043,1.78069,1.78017,1.78049,238800000.0
2008-12-04 07:26:00,1.78075,1.78075,1.78075,1.78075,1000000.0
2008-12-04 07:27:00,1.78022,1.78095,1.78004,1.78077,365200000.0
2008-12-04 07:28:00,1.78068,1.78145,1.78042,1.78145,233600000.0
2008-12-04 07:29:00,1.7803,1.7805,1.7803,1.7805,6000000.0
2008-12-04 07:30:00,1.78073,1.78113,1.78027,1.78038,345800000.0
2008-12-04 07:31:00,1.78039,1.78102,1.77982,1.7802,392000000.0
2008-12-04 07:32:00,1.7805,1.7805,1.7805,1.7805,32000000.0
2008-12-04 07:33:00,1.78005,1.78065,1.77961,1.77974,557200000.0
2008-12-04 07:34:00,1.77938,1.78002,1.77918,1.77956,358800000.0
2008-12-04 07:35:00,1.77958,1.7801,1.7793,1.77945,318200001.0
2008-12-04 07:36:00,1.7805,1.7805,1.7805,1.7805,24000000.0
2008-12-04 07:37:00,1.7798,1.7798,1.77861,1.77915,512000000.0
2008-12-04 07:38:00,1.77949,1.7799,1.77916,1.77978,591400000.0
2008-12-04 07:39:00,1.77979,1.78002,1.77912,1.77931,831600000.0
2008-12-04 07:40:00,1.7805,1.7805,1.7805,1.7805,120000000.0
2008-12-04 07:41:00,1.77965,1.78039,1.77919,1.77988,162600000.0
2008-12-04 07:42:00,1.77945,1.7799,1.77901,1.77943,125200000.0
2008-12-04 07:43:00,1.77932,1.77973,1.77867,1.77973,359800000.0
2008-12-04 07:44:00,1.7805,1.7805,1.7805,1.7805,96400000.0
2008-12-04 07:45:00,1.7805,1.78065,1.7801,1.7801,117400000.0
2008-12-04 07:46:00,1.7802,1.7805,1.7784,1.77965,100841000.0
2008-12-04 07:47:00,1.77965,1.78,1.7796,1.7797,142000000.0
2008-12-04 07:48:00,1.78,1.78,1.7796,1.7797,46200000.0
2008-12-04 07:49:00,1.77975,1.78005,1.77965,1.78,12000000.0
2008-12-04 07:50:00,1.77965,1.77995,1.7796,1.7796,20800000.0
2008-12-04 07:51:00,1.78,1.7807,1.78,1.7807,16200000.0
2008-12-04 07:52:00,1.78075,1.78105,1.7804,1.78055,41200000.0
2008-12-04 07:53:00,1.78055,1.78135,1.7805,1.7805,32600000.0
2008-12-04 07:54:00,1.7806,1.7813,1.7806,1.781,74800000.0
2008-12-04 07:55:00,1.781,1.7819,1.781,1.7818,47200000.0
2008-12-04 07:56:00,1.7818,1.7821,1.7814,1.7818,82800000.0
2008-12-04 07:57:00,1.78185,1.78245,1.7818,1.7824,70600000.0
2008-12-04 07:58:00,1.78275,1.78365,1.78275,1.78335,62200000.0
2008-12-04 07:59:00,1.7834,1.7838,1.78275,1.7834,139000000.0
2008-12-04 08:00:00,1.78345,1.78365,1.7831,1.7832,50600000.0
2008-12-04 08:01:00,1.7832,1.7832,1.7832,1.7832,24000000.0
2008-12-04 08:02:00,1.78269,1.78315,1.7825,1.78307,160400000.0
2008-12-04 08:03:00,1.78325,1.78325,1.7832,1.7832,21600000.0
2008-12-04 08:04:00,1.78303,1.78314,1.78198,1.7827,83200000.0
2008-12-04 08:05:00,1.7833,1.7833,1.7832,1.7832,44600000.0
2008-12-04 08:06:00,1.78226,1.783,1.78213,1.78232,356600000.0
2008-12-04 08:07:00,1.7832,1.7832,1.7832,1.7832,16000000.0
2008-12-04 08:08:00,1.7832,1.7838,1.7832,1.7835,27400000.0
2008-12-04 08:09:00,1.7835,1.78365,1.7833,1.7833,32600000.0
2008-12-04 08:10:00,1.7833,1.7833,1.7826,1.78285,17200000.0
2008-12-04 08:11:00,1.7827,1.7827,1.7826,1.7826,92200000.0
2008-12-04 08:12:00,1.7826,1.78275,1.7826,1.7826,128000000.0
2008-12-04 08:13:00,1.7827,1.7827,1.7802,1.78095,622800000.0
2008-12-04 08:14:00,1.7809,1.78165,1.78085,1.78115,91400000.0
2008-12-04 08:15:00,1.78115,1.78135,1.7791,1.7791,351600000.0
2008-12-04 08:16:00,1.7791,1.7791,1.7791,1.7791,80000000.0
2008-12-04 08:17:00,1.7791,1.77935,1.7791,1.77915,67600000.0
2008-12-04 08:18:00,1.77915,1.77915,1.7791,1.77915,18400000.0
2008-12-04 08:19:00,1.77945,1.78,1.7794,1.7799,42600000.0
2008-12-04 08:20:00,1.77985,1.78085,1.7795,1.7804,81000000.0
2008-12-04 08:21:00,1.78045,1.78105,1.78045,1.78105,21000000.0
2008-12-04 08:22:00,1.7811,1.7812,1.7809,1.78115,14000000.0
2008-12-04 08:23:00,1.7812,1.78145,1.7802,1.78145,160400002.0
2008-12-04 08:24:00,1.78125,1.7819,1.78095,1.78145,71600000.0
2008-12-04 08:25:00,1.7814,1.78225,1.7814,1.7821,86400000.0
2008-12-04 08:26:00,1.7821,1.7821,1.7821,1.7821,240000000.0
2008-12-04 08:27:00,1.7821,1.7822,1.7821,1.7821,46800000.0
2008-12-04 08:28:00,1.7822,1.78225,1.7821,1.7821,64200000.0
2008-12-04 08:29:00,1.7821,1.7821,1.7821,1.7821,34800000.0
2008-12-04 08:30:00,1.7821,1.7821,1.78055,1.78155,126800000.0
2008-12-04 08:31:00,1.7815,1.78175,1.78115,1.78165,95200000.0
2008-12-04 08:32:00,1.7815,1.7815,1.7809,1.781,52400000.0
2008-12-04 08:33:00,1.781,1.7813,1.781,1.7813,25600000.0
2008-12-04 08:34:00,1.78125,1.7816,1.7812,1.7812,43200000.0
2008-12-04 08:35:00,1.7813,1.78175,1.7813,1.78175,289199999.0
2008-12-04 08:36:00,1.7818,1.782,1.7818,1.78185,20000000.0
2008-12-04 08:37:00,1.7817,1.7817,1.7817,1.7817,2800000.0
2008-12-04 08:38:00,1.7829,1.7829,1.7829,1.7829,209000000.0
2008-12-04 08:39:00,1.7829,1.7829,1.78095,1.781,169000000.0
2008-12-04 08:40:00,1.78155,1.782,1.781,1.78165,156600000.0
2008-12-04 08:41:00,1.7816,1.7816,1.78145,1.7815,22400000.0
2008-12-04 08:42:00,1.78165,1.78195,1.7811,1.7812,49800000.0
2008-12-04 08:43:00,1.78115,1.78175,1.78095,1.78175,143600000.0
2008-12-04 08:44:00,1.7817,1.7817,1.7809,1.781,84800000.0
2008-12-04 08:45:00,1.7812,1.7812,1.7808,1.7811,57400000.0
2008-12-04 08:46:00,1.78075,1.7813,1.78065,1.7811,56000000.0
2008-12-04 08:47:00,1.78105,1.78105,1.781,1.781,76800000.0
2008-12-04 08:48:00,1.781,1.781,1.781,1.781,33000000.0
2008-12-04 08:49:00,1.781,1.781,1.781,1.781,64000000.0
2008-12-04 08:50:00,1.781,1.781,1.7806,1.7806,152000000.0
2008-12-04 08:51:00,1.7809,1.7809,1.7795,1.7797,396799997.0
2008-12-04 08:52:00,1.7796,1.7799,1.7796,1.7798,313999994.0
2008-12-04 08:53:00,1.7799,1.78005,1.7797,1.7799,294199999.0
2008-12-04 08:54:00,1.7801,1.7809,1.7801,1.7806,113000000.0
2008-12-04 08:55:00,1.7806,1.7806,1.77945,1.7804,143000000.0
2008-12-04 08:56:00,1.7804,1.7804,1.7804,1.7804,128000000.0
2008-12-04 08:57:00,1.7804,1.7804,1.7804,1.7804,144000000.0
2008-12-04 08:58:00,1.7804,1.7804,1.77915,1.7795,144600000.0
2008-12-04 08:59:00,1.7795,1.77975,1.77915,1.7795,121600000.0
2008-12-04 09:00:00,1.7795,1.7795,1.7794,1.7794,143200000.0
2008-12-04 09:01:00,1.7794,1.7797,1.7794,1.7797,130400000.0
2008-12-04 09:02:00,1.77955,1.7799,1.7795,1.7797,39800000.0
2008-12-04 09:03:00,1.7797,1.7797,1.7793,1.7796,472000000.0
2008-12-04 09:04:00,1.7793,1.7797,1.7793,1.7797,596000000.0
2008-12-04 09:05:00,1.7797,1.7797,1.77915,1.77915,554800000.0
2008-12-04 09:06:00,1.7792,1.7798,1.7792,1.7794,49200000.0
2008-12-04 09:07:00,1.77945,1.77945,1.7792,1.7792,16800000.0
2008-12-04 09:08:00,1.77915,1.77915,1.7791,1.7791,293600000.0
2008-12-04 09:09:00,1.7791,1.7791,1.779,1.7791,416000000.0
2008-12-04 09:10:00,1.779,1.7791,1.7789,1.7791,840000000.0
2008-12-04 09:11:00,1.7789,1.7791,1.7777,1.7777,826800000.0
2008-12-04 09:12:00,1.7778,1.7788,1.7778,1.7784,280400000.0
2008-12-04 09:13:00,1.77835,1.7795,1.7783,1.77945,247000000.0
2008-12-04 09:14:00,1.7794,1.7804,1.7789,1.78035,165400000.0
2008-12-04 09:15:00,1.7803,1.7806,1.78025,1.7806,62000000.0
2008-12-04 09:16:00,1.78055,1.78055,1.7801,1.78035,92600000.0
2008-12-04 09:17:00,1.78025,1.7804,1.78,1.78,68800000.0
2008-12-04 09:18:00,1.77995,1.77995,1.7798,1.77995,58000000.0
2008-12-04 09:19:00,1.78005,1.7802,1.77985,1.77985,124600000.0
2008-12-04 09:20:00,1.77985,1.77985,1.7794,1.7796,154800000.0
2008-12-04 09:21:00,1.77965,1.77975,1.77895,1.77905,124200000.0
2008-12-04 09:22:00,1.77905,1.7793,1.77905,1.7793,70600000.0
2008-12-04 09:23:00,1.7793,1.7795,1.779,1.7791,177600000.0
2008-12-04 09:24:00,1.7791,1.7791,1.7786,1.77885,310400000.0
2008-12-04 09:25:00,1.77885,1.7791,1.77825,1.77825,203800000.0
2008-12-04 09:26:00,1.77825,1.77885,1.77825,1.77875,146000000.0
2008-12-04 09:27:00,1.7787,1.77875,1.7783,1.7787,207600000.0
2008-12-04 09:28:00,1.77875,1.7793,1.77875,1.7791,327200000.0
2008-12-04 09:29:00,1.7791,1.7802,1.7791,1.7801,399800000.0
2008-12-04 09:30:00,1.78005,1.78005,1.7793,1.7794,109200000.0
2008-12-04 09:31:00,1.77945,1.77965,1.77915,1.7792,240400000.0
2008-12-04 09:32:00,1.7792,1.77935,1.7787,1.77915,364800000.0
2008-12-04 09:33:00,1.7792,1.77935,1.7786,1.7787,196000000.0
2008-12-04 09:34:00,1.7787,1.77895,1.7783,1.7786,495600000.0
2008-12-04 09:35:00,1.77845,1.7789,1.77835,1.77865,643000000.0
2008-12-04 09:36:00,1.77865,1.7795,1.7785,1.7792,414000000.0
2008-12-04 09:37:00,1.7792,1.7793,1.77885,1.77915,445600000.0
2008-12-04 09:38:00,1.7788,1.7788,1.77565,1.7767,493400001.0
2008-12-04 09:39:00,1.7766,1.7773,1.7762,1.77685,536200000.0
2008-12-04 09:40:00,1.77685,1.7771,1.7767,1.77705,165200000.0
2008-12-04 09:41:00,1.77705,1.77705,1.77535,1.77585,584000000.0
2008-12-04 09:42:00,1.77585,1.7764,1.77535,1.77595,251800000.0
2008-12-04 09:43:00,1.776,1.77695,1.776,1.77695,237800000.0
2008-12-04 09:44:00,1.77695,1.777,1.7764,1.77655,212600000.0
2008-12-04 09:45:00,1.77655,1.77655,1.7751,1.7751,323000000.0
2008-12-04 09:46:00,1.7751,1.77585,1.77385,1.7753,460600000.0
2008-12-04 09:47:00,1.77535,1.7759,1.7752,1.77525,404000000.0
2008-12-04 09:48:00,1.77525,1.77575,1.7751,1.7753,378200000.0
2008-12-04 09:49:00,1.77535,1.776,1.77535,1.7758,249000000.0
2008-12-04 09:50:00,1.7758,1.77735,1.7757,1.77715,347800000.0
2008-12-04 09:51:00,1.77715,1.7779,1.77705,1.77785,309200000.0
2008-12-04 09:52:00,1.7779,1.7791,1.7779,1.77845,480600000.0
2008-12-04 09:53:00,1.77845,1.77845,1.77715,1.7773,620600000.0
2008-12-04 09:54:00,1.7773,1.77855,1.7773,1.77755,373200000.0
2008-12-04 09:55:00,1.7777,1.77855,1.7777,1.77805,572600000.0
2008-12-04 09:56:00,1.77805,1.77835,1.77785,1.77805,477800000.0
2008-12-04 09:57:00,1.77805,1.77855,1.7776,1.77825,281800000.0
2008-12-04 09:58:00,1.77825,1.77825,1.7779,1.7779,1250200046.0
2008-12-04 09:59:00,1.7779,1.7791,1.7779,1.77865,1097400020.0
2008-12-04 10:00:00,1.77865,1.77895,1.77755,1.77815,502400000.0
2008-12-04 10:01:00,1.7779,1.7779,1.77665,1.7774,602000000.0
2008-12-04 10:02:00,1.7774,1.7781,1.77655,1.77805,873200000.0
2008-12-04 10:03:00,1.7781,1.7783,1.7773,1.7776,359600000.0
2008-12-04 10:04:00,1.77755,1.77815,1.77745,1.7778,484800000.0
2008-12-04 10:05:00,1.77805,1.7795,1.77775,1.7795,382400000.0
2008-12-04 10:06:00,1.7795,1.7815,1.779,1.7814,552200000.0
2008-12-04 10:07:00,1.7815,1.7816,1.78025,1.7804,451000000.0
2008-12-04 10:08:00,1.7804,1.7804,1.7794,1.7798,550400000.0
2008-12-04 10:09:00,1.7799,1.7799,1.77925,1.77925,453000000.0
2008-12-04 10:10:00,1.7794,1.7802,1.77925,1.7798,399400000.0
2008-12-04 10:11:00,1.77985,1.78,1.7794,1.7799,358400000.0
2008-12-04 10:12:00,1.77985,1.77995,1.7794,1.7796,364600002.0
2008-12-04 10:13:00,1.7796,1.77975,1.779,1.77955,611199996.0
2008-12-04 10:14:00,1.7795,1.7798,1.7795,1.7797,256800000.0
2008-12-04 10:15:00,1.7798,1.78025,1.77945,1.7795,409600000.0
2008-12-04 10:16:00,1.7795,1.77955,1.77865,1.77865,503400000.0
2008-12-04 10:17:00,1.77865,1.77875,1.77795,1.7785,763800000.0
2008-12-04 10:18:00,1.77855,1.77855,1.77775,1.7779,627400000.0
2008-12-04 10:19:00,1.778,1.77805,1.77735,1.7775,384400000.0
2008-12-04 10:20:00,1.7775,1.77785,1.77725,1.7778,507600000.0
2008-12-04 10:21:00,1.77785,1.7782,1.77755,1.7779,453800000.0
2008-12-04 10:22:00,1.77795,1.77795,1.7757,1.7762,1216800009.0
2008-12-04 10:23:00,1.7762,1.7774,1.7757,1.77695,1031600009.0
2008-12-04 10:24:00,1.77695,1.77705,1.77615,1.77645,1342400012.0
2008-12-04 10:25:00,1.7765,1.7769,1.77635,1.7765,561000000.0
2008-12-04 10:26:00,1.7765,1.7765,1.7752,1.77595,558600000.0
2008-12-04 10:27:00,1.77595,1.776,1.77515,1.7758,543200000.0
2008-12-04 10:28:00,1.7758,1.7763,1.7754,1.7756,1369200000.0
2008-12-04 10:29:00,1.7756,1.77605,1.7755,1.77585,380200000.0
2008-12-04 10:30:00,1.77585,1.77685,1.77545,1.7755,386200003.0
2008-12-04 10:31:00,1.7756,1.77635,1.77535,1.77535,460200000.0
2008-12-04 10:32:00,1.7754,1.77555,1.7748,1.775,1854800007.0
2008-12-04 10:33:00,1.775,1.775,1.7725,1.77315,1115200002.0
2008-12-04 10:34:00,1.7731,1.7749,1.77305,1.77475,480000000.0
2008-12-04 10:35:00,1.7748,1.7748,1.77375,1.77445,593200000.0
2008-12-04 10:36:00,1.7744,1.7746,1.7732,1.7733,809000000.0
2008-12-04 10:37:00,1.7733,1.7741,1.7729,1.77355,898400000.0
2008-12-04 10:38:00,1.7735,1.77355,1.77265,1.773,798600000.0
2008-12-04 10:39:00,1.773,1.7735,1.77295,1.77315,214800000.0
2008-12-04 10:40:00,1.77315,1.7739,1.77295,1.77385,458400000.0
2008-12-04 10:41:00,1.77385,1.77485,1.773,1.77405,513000000.0
2008-12-04 10:42:00,1.774,1.7742,1.77015,1.77015,1001400000.0
2008-12-04 10:43:00,1.7701,1.7725,1.7687,1.7724,603000004.0
2008-12-04 10:44:00,1.7723,1.7723,1.7708,1.77175,524000000.0
2008-12-04 10:45:00,1.77185,1.7719,1.77115,1.7713,404000000.0
2008-12-04 10:46:00,1.77145,1.77145,1.76685,1.767,1049999994.0
2008-12-04 10:47:00,1.767,1.76785,1.7661,1.7664,653199996.0
2008-12-04 10:48:00,1.7665,1.76785,1.7662,1.7677,747600000.0
2008-12-04 10:49:00,1.7677,1.76875,1.7675,1.7684,457200000.0
2008-12-04 10:50:00,1.7685,1.7687,1.768,1.7686,357599999.0
2008-12-04 10:51:00,1.76855,1.76865,1.7679,1.76825,254600000.0
2008-12-04 10:52:00,1.7682,1.7687,1.7677,1.768,567400001.0
2008-12-04 10:53:00,1.768,1.76845,1.7678,1.76845,455600000.0
2008-12-04 10:54:00,1.76845,1.76935,1.7679,1.76845,656199997.0
2008-12-04 10:55:00,1.76855,1.76905,1.7682,1.7683,329199999.0
2008-12-04 10:56:00,1.7683,1.7686,1.7683,1.7683,771200000.0
2008-12-04 10:57:00,1.7683,1.76875,1.76725,1.7673,1370799992.0
2008-12-04 10:58:00,1.7673,1.7674,1.76575,1.76635,594800001.0
2008-12-04 10:59:00,1.76635,1.76695,1.76515,1.76515,420400000.0
2008-12-04 11:00:00,1.76515,1.7657,1.7642,1.76545,441000000.0
2008-12-04 11:01:00,1.7654,1.7663,1.76485,1.7654,481400001.0
2008-12-04 11:02:00,1.7653,1.7653,1.76285,1.7633,900100000.0
2008-12-04 11:03:00,1.76315,1.7655,1.76315,1.76545,548400000.0
2008-12-04 11:04:00,1.7655,1.76615,1.76515,1.7656,767800000.0
2008-12-04 11:05:00,1.7656,1.76755,1.76485,1.76745,603400000.0
2008-12-04 11:06:00,1.76745,1.7686,1.7659,1.7681,607700000.0
2008-12-04 11:07:00,1.7681,1.76945,1.76775,1.76945,601400000.0
2008-12-04 11:08:00,1.7694,1.7697,1.7682,1.7682,1022400001.0
2008-12-04 11:09:00,1.76835,1.76835,1.7662,1.7669,1237000001.0
2008-12-04 11:10:00,1.7688,1.7688,1.7682,1.7685,670800001.0
2008-12-04 11:11:00,1.76805,1.76815,1.7678,1.768,670800001.0
2008-12-04 11:12:00,1.768,1.7681,1.7676,1.7676,1642599993.0
2008-12-04 11:13:00,1.7676,1.7676,1.76695,1.7671,963000000.0
2008-12-04 11:14:00,1.76705,1.768,1.76615,1.76625,838400014.0
2008-12-04 11:15:00,1.7663,1.767,1.76605,1.7667,510400000.0
2008-12-04 11:16:00,1.76675,1.7695,1.7666,1.7692,386000000.0
2008-12-04 11:17:00,1.7692,1.7711,1.7689,1.77,614200000.0
2008-12-04 11:18:00,1.77,1.77065,1.7694,1.7705,927800000.0
2008-12-04 11:19:00,1.77045,1.77055,1.7701,1.7701,1700800008.0
2008-12-04 11:20:00,1.7701,1.77045,1.7692,1.76925,1163600000.0
2008-12-04 11:21:00,1.7692,1.7705,1.7691,1.7704,512400000.0
2008-12-04 11:22:00,1.7704,1.7708,1.7696,1.7697,570400000.0
2008-12-04 11:23:00,1.7697,1.7697,1.7687,1.76915,598800000.0
2008-12-04 11:24:00,1.76915,1.7702,1.7689,1.76995,599600000.0
2008-12-04 11:25:00,1.76995,1.7708,1.7691,1.7703,493400000.0
2008-12-04 11:26:00,1.7704,1.77155,1.7704,1.7712,540800000.0
2008-12-04 11:27:00,1.7712,1.77145,1.7707,1.771,434600000.0
2008-12-04 11:28:00,1.771,1.772,1.771,1.77175,340600000.0
2008-12-04 11:29:00,1.77175,1.77235,1.77165,1.77225,248200000.0
2008-12-04 11:30:00,1.77225,1.77255,1.772,1.7723,743799999.0
2008-12-04 11:31:00,1.7723,1.77305,1.7723,1.77285,1324999999.0
2008-12-04 11:32:00,1.77285,1.77285,1.7719,1.7725,179600000.0
2008-12-04 11:33:00,1.7725,1.77255,1.7725,1.7725,92400000.0
2008-12-04 11:34:00,1.7725,1.7725,1.7718,1.7718,258200000.0
2008-12-04 11:35:00,1.7718,1.77265,1.7718,1.7722,390600000.0
2008-12-04 11:36:00,1.7721,1.77245,1.7721,1.7723,280400000.0
2008-12-04 11:37:00,1.7722,1.7722,1.771,1.77125,430600000.0
2008-12-04 11:38:00,1.77125,1.7715,1.771,1.7712,465200000.0
2008-12-04 11:39:00,1.7713,1.7713,1.7701,1.77035,591600000.0
2008-12-04 11:40:00,1.77035,1.77035,1.7693,1.7694,530800000.0
2008-12-04 11:41:00,1.7694,1.76955,1.76865,1.769,227000000.0
2008-12-04 11:42:00,1.76885,1.76885,1.76735,1.76825,988000005.0
2008-12-04 11:43:00,1.76825,1.771,1.7682,1.7702,477800000.0
2008-12-04 11:44:00,1.7702,1.77065,1.7698,1.77,488000000.0
2008-12-04 11:45:00,1.77025,1.7707,1.7699,1.77035,604200000.0
2008-12-04 11:46:00,1.77035,1.77035,1.7691,1.76985,489800000.0
2008-12-04 11:47:00,1.76985,1.77045,1.7695,1.7704,437400000.0
2008-12-04 11:48:00,1.77045,1.7707,1.7683,1.7686,766800000.0
2008-12-04 11:49:00,1.7686,1.7701,1.7685,1.7699,392000000.0
2008-12-04 11:50:00,1.7699,1.77,1.7696,1.7698,286800000.0
2008-12-04 11:51:00,1.7698,1.7699,1.7688,1.7688,379400000.0
2008-12-04 11:52:00,1.76905,1.76985,1.7688,1.7688,481600000.0
2008-12-04 11:53:00,1.7688,1.769,1.7688,1.76885,516800000.0
2008-12-04 11:54:00,1.7689,1.76915,1.7688,1.7691,477000000.0
2008-12-04 11:55:00,1.7691,1.76925,1.7683,1.7684,811600000.0
2008-12-04 11:56:00,1.7684,1.76905,1.76705,1.76905,377000000.0
2008-12-04 11:57:00,1.76905,1.7692,1.7685,1.76905,315800000.0
2008-12-04 11:58:00,1.76905,1.7696,1.7683,1.7684,553600000.0
2008-12-04 11:59:00,1.7684,1.76935,1.7683,1.76885,581800000.0
2008-12-04 12:00:00,1.7687,1.76955,1.76805,1.76895,220000000.0
2008-12-04 12:01:00,1.76905,1.76915,1.7684,1.76895,448200000.0
2008-12-04 12:02:00,1.76895,1.76965,1.76855,1.76905,437400000.0
2008-12-04 12:03:00,1.7691,1.7691,1.7678,1.76835,340000000.0
2008-12-04 12:04:00,1.7684,1.76945,1.7682,1.7686,392000000.0
2008-12-04 12:05:00,1.76855,1.76905,1.76825,1.7686,422900000.0
2008-12-04 12:06:00,1.7685,1.7688,1.7679,1.76875,518000000.0
2008-12-04 12:07:00,1.76875,1.7698,1.7686,1.7698,336000000.0
2008-12-04 12:08:00,1.7698,1.7698,1.7692,1.7692,273000000.0
2008-12-04 12:09:00,1.76881,1.76887,1.76796,1.76866,210599998.0
2008-12-04 12:10:00,1.76869,1.76869,1.76811,1.76831,343599998.0
2008-12-04 12:11:00,1.76801,1.76806,1.76703,1.76729,361600000.0
2008-12-04 12:12:00,1.76703,1.76776,1.76681,1.76776,460600001.0
2008-12-04 12:13:00,1.76751,1.76764,1.76682,1.76751,337800000.0
2008-12-04 12:14:00,1.76754,1.76793,1.76706,1.76746,252799998.0
2008-12-04 12:15:00,1.76728,1.76809,1.76721,1.76809,292600002.0
2008-12-04 12:16:00,1.768,1.76861,1.76741,1.76812,411800003.0
2008-12-04 12:17:00,1.76821,1.76889,1.76803,1.76833,355400000.0
2008-12-04 12:18:00,1.76841,1.76883,1.76769,1.76826,282800000.0
2008-12-04 12:19:00,1.76842,1.76922,1.76806,1.7683,430200001.0
2008-12-04 12:20:00,1.76826,1.76833,1.76749,1.76778,486999998.0
2008-12-04 12:21:00,1.76762,1.76831,1.76747,1.76798,352000000.0
2008-12-04 12:22:00,1.76823,1.76858,1.76762,1.76819,462400001.0
2008-12-04 12:23:00,1.76865,1.76944,1.76813,1.76855,369200000.0
2008-12-04 12:24:00,1.76882,1.769,1.76824,1.76858,491799999.0
2008-12-04 12:25:00,1.76862,1.76883,1.76799,1.76829,407000001.0
2008-12-04 12:26:00,1.76831,1.76854,1.76778,1.76823,400599996.0
2008-12-04 12:27:00,1.76815,1.76846,1.76713,1.76738,337599998.0
2008-12-04 12:28:00,1.76735,1.76766,1.76674,1.76734,334599998.0
2008-12-04 12:29:00,1.76715,1.76739,1.76608,1.76625,453399998.0
2008-12-04 12:30:00,1.76631,1.76681,1.7662,1.76647,235599998.0
2008-12-04 12:31:00,1.76647,1.76724,1.76629,1.76686,573799999.0
2008-12-04 12:32:00,1.76679,1.76714,1.76659,1.76688,376200000.0
2008-12-04 12:33:00,1.76674,1.76733,1.76654,1.76718,283200000.0
2008-12-04 12:34:00,1.7669,1.7674,1.76659,1.76721,234000000.0
2008-12-04 12:35:00,1.76713,1.76816,1.76684,1.76814,428400000.0
2008-12-04 12:36:00,1.76815,1.76848,1.76784,1.76813,459400003.0
2008-12-04 12:37:00,1.76799,1.76799,1.76634,1.76676,503799999.0
2008-12-04 12:38:00,1.76639,1.76639,1.76533,1.76545,460000002.0
2008-12-04 12:39:00,1.76515,1.76594,1.76464,1.7657,353400001.0
2008-12-04 12:40:00,1.76567,1.76596,1.76526,1.76573,414800000.0
2008-12-04 12:41:00,1.7657,1.76601,1.76485,1.76586,526800001.0
2008-12-04 12:42:00,1.76559,1.76591,1.76537,1.76562,405599999.0
2008-12-04 12:43:00,1.76545,1.76601,1.76484,1.76551,425399999.0
2008-12-04 12:44:00,1.76523,1.76577,1.765,1.76511,483599997.0
2008-12-04 12:45:00,1.7654,1.7654,1.76455,1.76455,82200000.0
2008-12-04 12:46:00,1.76455,1.76465,1.76395,1.76445,133000000.0
2008-12-04 12:47:00,1.76427,1.76561,1.76418,1.76538,397100000.0
2008-12-04 12:48:00,1.76531,1.76651,1.76531,1.76604,316850000.0
2008-12-04 12:49:00,1.76603,1.76663,1.76603,1.76648,403400001.0
2008-12-04 12:50:00,1.76668,1.76774,1.76633,1.7669,276800000.0
2008-12-04 12:51:00,1.7675,1.76843,1.76709,1.76843,233500000.0
2008-12-04 12:52:00,1.76839,1.76861,1.76778,1.7682,227800001.0
2008-12-04 12:53:00,1.7683,1.76868,1.76802,1.76821,254650000.0
2008-12-04 12:54:00,1.7683,1.76899,1.76783,1.76899,276649999.0
2008-12-04 12:55:00,1.76894,1.76991,1.76765,1.76962,319600000.0
2008-12-04 12:56:00,1.76998,1.77008,1.76813,1.7688,397400000.0
2008-12-04 12:57:00,1.76818,1.76818,1.76629,1.76763,207200000.0
2008-12-04 12:58:00,1.7678,1.76799,1.76679,1.76692,342400000.0
2008-12-04 12:59:00,1.76675,1.7672,1.76633,1.76691,404800000.0
2008-12-04 13:00:00,1.76645,1.76681,1.76563,1.76623,317250001.0
2008-12-04 13:01:00,1.76598,1.76635,1.76517,1.76528,420100001.0
2008-12-04 13:02:00,1.76529,1.7657,1.76479,1.76536,355450000.0
2008-12-04 13:03:00,1.76615,1.76665,1.766,1.7663,187800000.0
2008-12-04 13:04:00,1.7664,1.76665,1.7658,1.7664,419799997.0
2008-12-04 13:05:00,1.76645,1.7667,1.7659,1.76655,1354599968.0
2008-12-04 13:06:00,1.7664,1.76655,1.7664,1.7664,642200000.0
2008-12-04 13:07:00,1.7664,1.76665,1.7664,1.7664,577200000.0
2008-12-04 13:08:00,1.7664,1.7665,1.7655,1.76555,694600000.0
2008-12-04 13:09:00,1.76555,1.76555,1.7645,1.7654,266400000.0
2008-12-04 13:10:00,1.76545,1.7661,1.7652,1.7661,291000000.0
2008-12-04 13:11:00,1.7661,1.76615,1.76555,1.7657,203200000.0
2008-12-04 13:12:00,1.7657,1.76625,1.7657,1.76615,133600000.0
2008-12-04 13:13:00,1.76615,1.7663,1.76515,1.76565,557000000.0
2008-12-04 13:14:00,1.7656,1.76685,1.76555,1.7667,457600000.0
2008-12-04 13:15:00,1.76665,1.7667,1.76615,1.76615,316000000.0
2008-12-04 13:16:00,1.76625,1.76695,1.765,1.7659,655000000.0
2008-12-04 13:17:00,1.7659,1.7659,1.7647,1.7655,345800000.0
2008-12-04 13:18:00,1.76555,1.76595,1.7652,1.76525,332200000.0
2008-12-04 13:19:00,1.76525,1.76535,1.7636,1.7637,307000000.0
2008-12-04 13:20:00,1.7637,1.7637,1.76275,1.7635,494800000.0
2008-12-04 13:21:00,1.76365,1.7648,1.76365,1.76475,508600000.0
2008-12-04 13:22:00,1.76495,1.76525,1.7642,1.7648,587400000.0
2008-12-04 13:23:00,1.76485,1.76535,1.7645,1.765,517200000.0
2008-12-04 13:24:00,1.76505,1.76505,1.76375,1.7647,722100000.0
2008-12-04 13:25:00,1.7647,1.76545,1.7647,1.76475,675200003.0
2008-12-04 13:26:00,1.76485,1.76505,1.7639,1.764,922800004.0
2008-12-04 13:27:00,1.7641,1.7647,1.764,1.76415,331400000.0
2008-12-04 13:28:00,1.76415,1.7649,1.76405,1.7649,298400000.0
2008-12-04 13:29:00,1.76485,1.7653,1.7646,1.765,382800000.0
2008-12-04 13:30:00,1.7652,1.76725,1.7652,1.7671,409600000.0
2008-12-04 13:31:00,1.7672,1.7673,1.7658,1.76645,522800000.0
2008-12-04 13:32:00,1.7665,1.76695,1.76615,1.7664,471200000.0
2008-12-04 13:33:00,1.76665,1.767,1.76635,1.7665,277400000.0
2008-12-04 13:34:00,1.7668,1.7678,1.7664,1.7678,405000000.0
2008-12-04 13:35:00,1.76785,1.7688,1.7673,1.7685,462200000.0
2008-12-04 13:36:00,1.76845,1.76845,1.76775,1.76805,465800000.0
2008-12-04 13:37:00,1.76805,1.76825,1.76795,1.7681,68800000.0
2008-12-04 13:38:00,1.76805,1.7682,1.76785,1.76815,146800000.0
2008-12-04 13:39:00,1.76815,1.76885,1.7676,1.7677,346800000.0
2008-12-04 13:40:00,1.7677,1.76895,1.76715,1.7689,426400000.0
2008-12-04 13:41:00,1.76875,1.7694,1.7681,1.76865,420200000.0
2008-12-04 13:42:00,1.76865,1.76895,1.76765,1.76875,854600001.0
2008-12-04 13:43:00,1.7687,1.76895,1.7683,1.7688,473200000.0
2008-12-04 13:44:00,1.76895,1.76925,1.76805,1.76825,431800000.0
2008-12-04 13:45:00,1.76825,1.76945,1.7682,1.76905,218800000.0
2008-12-04 13:46:00,1.769,1.76925,1.76875,1.7691,385000000.0
2008-12-04 13:47:00,1.7691,1.7691,1.7687,1.7688,189400001.0
2008-12-04 13:48:00,1.76885,1.76915,1.7679,1.76905,1640400002.0
2008-12-04 13:49:00,1.76905,1.7695,1.76875,1.76915,452200000.0
2008-12-04 13:50:00,1.76915,1.77,1.7691,1.76975,444800000.0
2008-12-04 13:51:00,1.76975,1.7705,1.76955,1.7702,529400001.0
2008-12-04 13:52:00,1.77005,1.7703,1.7682,1.76895,215600000.0
2008-12-04 13:53:00,1.76895,1.7692,1.7689,1.7692,209000000.0
2008-12-04 13:54:00,1.7692,1.7697,1.76875,1.7689,273200000.0
2008-12-04 13:55:00,1.7689,1.7698,1.7687,1.76955,467600000.0
2008-12-04 13:56:00,1.76975,1.77065,1.76975,1.77045,267400000.0
2008-12-04 13:57:00,1.7704,1.7713,1.7704,1.7712,330400000.0
2008-12-04 13:58:00,1.7712,1.7716,1.771,1.7711,166200000.0
2008-12-04 13:59:00,1.7711,1.7711,1.76805,1.76925,203800000.0
2008-12-04 14:00:00,1.76925,1.7744,1.76865,1.7707,321200000.0
2008-12-04 14:01:00,1.77075,1.77185,1.76865,1.76925,385800000.0
2008-12-04 14:02:00,1.76905,1.7708,1.76895,1.7703,250400000.0
2008-12-04 14:03:00,1.7703,1.77185,1.7703,1.77185,235200000.0
2008-12-04 14:04:00,1.77185,1.77335,1.7713,1.77335,249800000.0
2008-12-04 14:05:00,1.77365,1.777,1.77365,1.77455,473400000.0
2008-12-04 14:06:00,1.7745,1.7756,1.77355,1.77425,589000001.0
2008-12-04 14:07:00,1.77435,1.7757,1.7725,1.77255,634800000.0
2008-12-04 14:08:00,1.7725,1.77335,1.77185,1.77245,777000000.0
2008-12-04 14:09:00,1.7721,1.7725,1.77015,1.7706,825600002.0
2008-12-04 14:10:00,1.7706,1.7735,1.76925,1.7728,682000001.0
2008-12-04 14:11:00,1.77285,1.77305,1.7716,1.7725,577000000.0
2008-12-04 14:12:00,1.77245,1.7735,1.7724,1.7732,303800000.0
2008-12-04 14:13:00,1.7732,1.7741,1.7729,1.77375,1613600000.0
2008-12-04 14:14:00,1.77375,1.77455,1.77215,1.7724,491600000.0
2008-12-04 14:15:00,1.7724,1.77275,1.77155,1.7723,754200000.0
2008-12-04 14:16:00,1.7721,1.77275,1.77125,1.77215,841000001.0
2008-12-04 14:17:00,1.77215,1.773,1.77185,1.7727,502200000.0
2008-12-04 14:18:00,1.7727,1.7745,1.77175,1.7744,312600000.0
2008-12-04 14:19:00,1.7745,1.7749,1.7743,1.77475,221000000.0
2008-12-04 14:20:00,1.77475,1.7755,1.774,1.7744,280200000.0
2008-12-04 14:21:00,1.7744,1.77445,1.77395,1.7744,130800000.0
2008-12-04 14:22:00,1.77405,1.77435,1.7733,1.77415,182600000.0
2008-12-04 14:23:00,1.7742,1.77445,1.77275,1.77315,181600000.0
2008-12-04 14:24:00,1.77315,1.7734,1.77295,1.7733,625600000.0
2008-12-04 14:25:00,1.7733,1.7733,1.7725,1.77255,875600000.0
2008-12-04 14:26:00,1.7725,1.773,1.7715,1.7716,410800000.0
2008-12-04 14:27:00,1.7716,1.77185,1.77085,1.7712,557200000.0
2008-12-04 14:28:00,1.7712,1.7718,1.7703,1.7711,849199994.0
2008-12-04 14:29:00,1.7712,1.7717,1.77025,1.7704,479999998.0
2008-12-04 14:30:00,1.7704,1.7709,1.7704,1.7704,1866999998.0
2008-12-04 14:31:00,1.7755,1.7756,1.7751,1.7752,503800000.0
2008-12-04 14:32:00,1.7698,1.77065,1.7698,1.7701,503800000.0
2008-12-04 14:33:00,1.7701,1.772,1.7701,1.77165,403000000.0
2008-12-04 14:34:00,1.7716,1.77215,1.7712,1.7717,336000000.0
2008-12-04 14:35:00,1.7717,1.7717,1.7707,1.77085,259600000.0
2008-12-04 14:36:00,1.7709,1.77235,1.77085,1.77235,319800000.0
2008-12-04 14:37:00,1.77235,1.77245,1.77195,1.77235,320800000.0
2008-12-04 14:38:00,1.77235,1.77235,1.7708,1.7717,410000000.0
2008-12-04 14:39:00,1.772,1.7728,1.77195,1.7728,242800000.0
2008-12-04 14:40:00,1.7727,1.77365,1.7723,1.7735,641400000.0
2008-12-04 14:41:00,1.7735,1.7749,1.7735,1.77485,240800000.0
2008-12-04 14:42:00,1.7749,1.77535,1.7744,1.77515,177000000.0
2008-12-04 14:43:00,1.7751,1.7756,1.77435,1.77505,138200000.0
2008-12-04 14:44:00,1.775,1.7756,1.7747,1.7752,245600000.0
2008-12-04 14:45:00,1.775,1.7775,1.7749,1.7753,326141000.0
2008-12-04 14:46:00,1.77535,1.7766,1.775,1.7766,379000000.0
2008-12-04 14:47:00,1.7766,1.7784,1.77655,1.7775,1222800003.0
2008-12-04 14:48:00,1.7775,1.77795,1.7761,1.7765,828799997.0
2008-12-04 14:49:00,1.7765,1.7765,1.77445,1.77495,407200000.0
2008-12-04 14:50:00,1.77495,1.77545,1.7728,1.7736,657200014.0
2008-12-04 14:51:00,1.77355,1.77505,1.7732,1.77475,465600001.0
2008-12-04 14:52:00,1.7748,1.77565,1.7745,1.7751,434000000.0
2008-12-04 14:53:00,1.7751,1.7751,1.7721,1.7732,732599999.0
2008-12-04 14:54:00,1.7732,1.7752,1.7732,1.7751,395600000.0
2008-12-04 14:55:00,1.7751,1.777,1.7748,1.77645,377800000.0
2008-12-04 14:56:00,1.7766,1.7769,1.7763,1.77665,569000000.0
2008-12-04 14:57:00,1.77655,1.77715,1.7763,1.77715,386800000.0
2008-12-04 14:58:00,1.77735,1.77875,1.77735,1.7786,468000000.0
2008-12-04 14:59:00,1.77865,1.7789,1.7781,1.7783,272400000.0
2008-12-04 15:00:00,1.7783,1.7783,1.77735,1.77805,421800000.0
2008-12-04 15:01:00,1.77805,1.7783,1.77655,1.7771,668200000.0
2008-12-04 15:02:00,1.7771,1.77865,1.7771,1.77865,411400000.0
2008-12-04 15:03:00,1.7786,1.7787,1.77695,1.77825,668400000.0
2008-12-04 15:04:00,1.77835,1.7801,1.7783,1.78,439600000.0
2008-12-04 15:05:00,1.78015,1.78025,1.7796,1.78025,354000000.0
2008-12-04 15:06:00,1.7803,1.7813,1.7803,1.7813,381800000.0
2008-12-04 15:07:00,1.78155,1.78155,1.7807,1.78075,457600000.0
2008-12-04 15:08:00,1.78075,1.7811,1.7807,1.78105,435200000.0
2008-12-04 15:09:00,1.78105,1.7811,1.78,1.7807,332800000.0
2008-12-04 15:10:00,1.7807,1.78085,1.77985,1.78045,822600000.0
2008-12-04 15:11:00,1.7804,1.78085,1.77975,1.7798,803000000.0
2008-12-04 15:12:00,1.7798,1.7798,1.779,1.77905,359000000.0
2008-12-04 15:13:00,1.77905,1.77905,1.779,1.779,53600000.0
2008-12-04 15:14:00,1.77855,1.779,1.7778,1.7779,471000000.0
2008-12-04 15:15:00,1.778,1.7783,1.77775,1.77775,215800000.0
2008-12-04 15:16:00,1.7778,1.7785,1.77775,1.7785,219500000.0
2008-12-04 15:17:00,1.7785,1.7785,1.77635,1.77685,426600000.0
2008-12-04 15:18:00,1.77695,1.77745,1.77685,1.77715,484200000.0
2008-12-04 15:19:00,1.7771,1.77755,1.7768,1.77745,404200000.0
2008-12-04 15:20:00,1.77765,1.77765,1.7763,1.7765,519000000.0
2008-12-04 15:21:00,1.7765,1.77655,1.77555,1.7756,602400000.0
2008-12-04 15:22:00,1.7758,1.7765,1.7756,1.7759,449200000.0
2008-12-04 15:23:00,1.7759,1.7762,1.77565,1.77605,540600000.0
2008-12-04 15:24:00,1.77605,1.7764,1.7759,1.77595,433000000.0
2008-12-04 15:25:00,1.77595,1.77635,1.7759,1.776,379800000.0
2008-12-04 15:26:00,1.776,1.776,1.77455,1.77455,525400000.0
2008-12-04 15:27:00,1.77445,1.77475,1.77415,1.7742,743400000.0
2008-12-04 15:28:00,1.7742,1.7751,1.7742,1.77495,576200000.0
2008-12-04 15:29:00,1.77495,1.7757,1.77455,1.775,162200000.0
2008-12-04 15:30:00,1.7752,1.7758,1.77465,1.77555,357600000.0
2008-12-04 15:31:00,1.7756,1.77565,1.77515,1.77535,529000000.0
2008-12-04 15:32:00,1.77535,1.77595,1.774,1.7741,502200000.0
2008-12-04 15:33:00,1.7741,1.77455,1.77395,1.7744,520000000.0
2008-12-04 15:34:00,1.7744,1.7753,1.7743,1.77495,534800000.0
2008-12-04 15:35:00,1.77495,1.77545,1.7746,1.775,421200000.0
2008-12-04 15:36:00,1.7749,1.7752,1.77455,1.77455,380000000.0
2008-12-04 15:37:00,1.77455,1.77565,1.77455,1.77535,185800000.0
2008-12-04 15:38:00,1.7754,1.7761,1.7754,1.7761,80000000.0
2008-12-04 15:39:00,1.7761,1.7761,1.7761,1.7761,94600000.0
2008-12-04 15:40:00,1.7762,1.7763,1.7762,1.7763,59000000.0
2008-12-04 15:41:00,1.7763,1.77665,1.7763,1.7765,149000000.0
2008-12-04 15:42:00,1.7765,1.77685,1.7765,1.7768,80600000.0
2008-12-04 15:43:00,1.7768,1.777,1.77545,1.7756,194800000.0
2008-12-04 15:44:00,1.7756,1.77575,1.77445,1.77445,255600000.0
2008-12-04 15:45:00,1.7746,1.77465,1.77185,1.77235,535600000.0
2008-12-04 15:46:00,1.7726,1.7736,1.7723,1.773,533200000.0
2008-12-04 15:47:00,1.77265,1.7739,1.7725,1.77345,351600000.0
2008-12-04 15:48:00,1.7735,1.7744,1.77325,1.77385,626200000.0
2008-12-04 15:49:00,1.77375,1.77425,1.77365,1.7741,434200000.0
2008-12-04 15:50:00,1.77405,1.77445,1.77405,1.7742,250000000.0
2008-12-04 15:51:00,1.7742,1.77445,1.77275,1.77285,378600000.0
2008-12-04 15:52:00,1.77285,1.7736,1.77265,1.77305,713200000.0
2008-12-04 15:53:00,1.776,1.7762,1.775,1.7752,273200000.0
2008-12-04 15:54:00,1.7751,1.7752,1.7744,1.7745,273200000.0
2008-12-04 15:55:00,1.77365,1.77395,1.7729,1.7732,273200000.0
2008-12-04 15:56:00,1.77325,1.7744,1.7731,1.77365,578000000.0
2008-12-04 15:57:00,1.77365,1.77365,1.7724,1.7728,511200000.0
2008-12-04 15:58:00,1.7728,1.773,1.7722,1.77255,408800000.0
2008-12-04 15:59:00,1.77255,1.7726,1.77175,1.77225,279400000.0
2008-12-04 16:00:00,1.7722,1.7728,1.7716,1.77245,642000000.0
2008-12-04 16:01:00,1.7721,1.7724,1.7718,1.7718,813400000.0
2008-12-04 16:02:00,1.7718,1.7718,1.7705,1.77095,1075400004.0
2008-12-04 16:03:00,1.77095,1.77095,1.77,1.7701,2147000000.0
2008-12-04 16:04:00,1.7751,1.7753,1.7745,1.7745,1610799997.0
2008-12-04 16:05:00,1.77,1.7705,1.76935,1.7705,1610799997.0
2008-12-04 16:06:00,1.7706,1.7706,1.7694,1.76945,1647599990.0
2008-12-04 16:07:00,1.76945,1.76945,1.7686,1.7693,684200003.0
2008-12-04 16:08:00,1.7694,1.76975,1.76935,1.76955,845599995.0
2008-12-04 16:09:00,1.7696,1.77,1.7694,1.7695,1361199998.0
2008-12-04 16:10:00,1.7695,1.7717,1.7695,1.77165,444000000.0
2008-12-04 16:11:00,1.77165,1.77175,1.77085,1.77155,858800000.0
2008-12-04 16:12:00,1.77155,1.77175,1.7704,1.77055,1948600026.0
2008-12-04 16:13:00,1.77055,1.7716,1.77055,1.7713,621200000.0
2008-12-04 16:14:00,1.77135,1.77265,1.77135,1.77215,368800000.0
2008-12-04 16:15:00,1.77215,1.7726,1.7721,1.77245,1066800003.0
2008-12-04 16:16:00,1.7716,1.7729,1.7715,1.7728,2017999999.0
2008-12-04 16:17:00,1.7722,1.7733,1.7722,1.7728,2017999999.0
2008-12-04 16:18:00,1.7728,1.77365,1.77205,1.7733,908400000.0
2008-12-04 16:19:00,1.7733,1.7737,1.7714,1.7714,871600000.0
2008-12-04 16:20:00,1.7714,1.77335,1.77135,1.7732,329800000.0
2008-12-04 16:21:00,1.77325,1.774,1.7726,1.7729,535200000.0
2008-12-04 16:22:00,1.773,1.7736,1.7723,1.7733,755200000.0
2008-12-04 16:23:00,1.7733,1.7733,1.7728,1.7732,1535000001.0
2008-12-04 16:24:00,1.7733,1.77345,1.773,1.77315,840000003.0
2008-12-04 16:25:00,1.7733,1.77345,1.77215,1.7722,826600000.0
2008-12-04 16:26:00,1.77245,1.7725,1.77135,1.7715,419400000.0
2008-12-04 16:27:00,1.7715,1.7716,1.7712,1.7713,483000000.0
2008-12-04 16:28:00,1.7713,1.7722,1.7713,1.7721,458200000.0
2008-12-04 16:29:00,1.77205,1.77285,1.7718,1.7727,210000000.0
2008-12-04 16:30:00,1.7727,1.77375,1.77255,1.77355,336400000.0
2008-12-04 16:31:00,1.7736,1.774,1.77315,1.77315,414800000.0
2008-12-04 16:32:00,1.77315,1.7737,1.773,1.7734,538800000.0
2008-12-04 16:33:00,1.7734,1.7745,1.77255,1.7729,472800000.0
2008-12-04 16:34:00,1.77305,1.7762,1.77305,1.77615,437600000.0
2008-12-04 16:35:00,1.7761,1.77695,1.7761,1.7761,364600000.0
2008-12-04 16:36:00,1.77605,1.77625,1.77485,1.77485,505400000.0
2008-12-04 16:37:00,1.7748,1.7754,1.7748,1.7754,452600000.0
2008-12-04 16:38:00,1.7754,1.7761,1.77525,1.77545,376800000.0
2008-12-04 16:39:00,1.7754,1.77635,1.77495,1.77635,392600000.0
2008-12-04 16:40:00,1.7763,1.7776,1.77605,1.77655,413800000.0
2008-12-04 16:41:00,1.7765,1.77715,1.776,1.7767,358600000.0
2008-12-04 16:42:00,1.77675,1.7769,1.7755,1.7761,516400000.0
2008-12-04 16:43:00,1.7761,1.7768,1.7756,1.77645,565400000.0
2008-12-04 16:44:00,1.7766,1.77755,1.77615,1.77615,585000000.0
2008-12-04 16:45:00,1.77615,1.7778,1.7757,1.7772,454400000.0
2008-12-04 16:46:00,1.7778,1.7784,1.7773,1.77795,491800000.0
2008-12-04 16:47:00,1.7779,1.7783,1.7766,1.77685,482600000.0
2008-12-04 16:48:00,1.77675,1.77805,1.77555,1.77795,582200003.0
2008-12-04 16:49:00,1.778,1.778,1.77745,1.77765,286200000.0
2008-12-04 16:50:00,1.7776,1.77785,1.77735,1.7774,286200000.0
2008-12-04 16:51:00,1.7774,1.7778,1.77685,1.77725,321200000.0
2008-12-04 16:52:00,1.77715,1.7773,1.7759,1.7763,562200000.0
2008-12-04 16:53:00,1.7762,1.77645,1.77495,1.77525,532400000.0
2008-12-04 16:54:00,1.7753,1.7755,1.7745,1.7746,575400000.0
2008-12-04 16:55:00,1.7746,1.7746,1.7739,1.77405,514000000.0
2008-12-04 16:56:00,1.77405,1.77455,1.77325,1.77425,517800000.0
2008-12-04 16:57:00,1.77435,1.77555,1.77435,1.7751,667800000.0
2008-12-04 16:58:00,1.7751,1.7751,1.7745,1.77465,475600000.0
2008-12-04 16:59:00,1.77475,1.77575,1.77475,1.7754,389400000.0
2008-12-04 17:00:00,1.7754,1.77575,1.7751,1.7754,233400000.0
2008-12-04 17:01:00,1.77535,1.77555,1.7753,1.7753,181600000.0
2008-12-04 17:02:00,1.7753,1.7758,1.7753,1.7757,203600000.0
2008-12-04 17:03:00,1.7757,1.77575,1.7754,1.7756,209000000.0
2008-12-04 17:04:00,1.7756,1.77585,1.7748,1.7749,509600000.0
2008-12-04 17:05:00,1.7749,1.77515,1.7739,1.77475,608200000.0
2008-12-04 17:06:00,1.77475,1.775,1.77405,1.77435,544600000.0
2008-12-04 17:07:00,1.7744,1.77485,1.77385,1.77385,431400000.0
2008-12-04 17:08:00,1.77385,1.77505,1.77385,1.77495,361200000.0
2008-12-04 17:09:00,1.77495,1.7751,1.7739,1.7741,498200000.0
2008-12-04 17:10:00,1.77405,1.7742,1.7732,1.77335,462000000.0
2008-12-04 17:11:00,1.77335,1.774,1.7719,1.77195,518000000.0
2008-12-04 17:12:00,1.77195,1.77355,1.77195,1.77275,437600000.0
2008-12-04 17:13:00,1.77275,1.7732,1.77145,1.77235,480400000.0
2008-12-04 17:14:00,1.7724,1.7727,1.7715,1.7715,628600000.0
2008-12-04 17:15:00,1.7716,1.772,1.77135,1.77185,436800000.0
2008-12-04 17:16:00,1.7719,1.7733,1.7716,1.77305,489600000.0
2008-12-04 17:17:00,1.773,1.7732,1.7725,1.7727,339400000.0
2008-12-04 17:18:00,1.77275,1.77355,1.7726,1.7734,550200000.0
2008-12-04 17:19:00,1.77335,1.77405,1.7731,1.77405,504200000.0
2008-12-04 17:20:00,1.77405,1.77405,1.7733,1.7733,569200000.0
2008-12-04 17:21:00,1.7733,1.774,1.7733,1.7738,472600000.0
2008-12-04 17:22:00,1.7738,1.77435,1.7731,1.7731,569800000.0
2008-12-04 17:23:00,1.7731,1.77395,1.77285,1.77375,456800000.0
2008-12-04 17:24:00,1.77375,1.77475,1.77375,1.7742,372200000.0
2008-12-04 17:25:00,1.7742,1.77435,1.7735,1.7735,422200001.0
2008-12-04 17:26:00,1.7735,1.7744,1.7735,1.7744,632200004.0
2008-12-04 17:27:00,1.7743,1.77455,1.7736,1.77395,602200000.0
2008-12-04 17:28:00,1.77395,1.7743,1.7735,1.7737,1089800004.0
2008-12-04 17:29:00,1.7737,1.7738,1.77285,1.77315,2071000006.0
2008-12-04 17:30:00,1.7731,1.7734,1.773,1.7731,288200000.0
2008-12-04 17:31:00,1.7731,1.7736,1.77305,1.77345,264400000.0
2008-12-04 17:32:00,1.7735,1.77365,1.773,1.773,940999993.0
2008-12-04 17:33:00,1.7715,1.7719,1.7701,1.7702,1004399985.0
2008-12-04 17:34:00,1.773,1.773,1.7712,1.77135,1004399985.0
2008-12-04 17:35:00,1.77135,1.77265,1.77095,1.7721,550200000.0
2008-12-04 17:36:00,1.77225,1.7726,1.772,1.7722,476000000.0
2008-12-04 17:37:00,1.7722,1.7731,1.7715,1.77215,771600001.0
2008-12-04 17:38:00,1.7721,1.7728,1.7721,1.77255,1904600000.0
2008-12-04 17:39:00,1.7724,1.7734,1.7721,1.7734,966800004.0
2008-12-04 17:40:00,1.7724,1.7735,1.77235,1.7734,966800004.0
2008-12-04 17:41:00,1.772,1.7722,1.7716,1.7717,514000000.0
2008-12-04 17:42:00,1.77265,1.7732,1.77265,1.7731,514000000.0
2008-12-04 17:43:00,1.7731,1.77335,1.7722,1.77285,508600000.0
2008-12-04 17:44:00,1.77295,1.77405,1.77255,1.7726,496800000.0
2008-12-04 17:45:00,1.7726,1.77305,1.7725,1.7727,468200000.0
2008-12-04 17:46:00,1.7727,1.77365,1.77265,1.77305,326400000.0
2008-12-04 17:47:00,1.77305,1.77365,1.77235,1.77365,583200000.0
2008-12-04 17:48:00,1.77355,1.775,1.77345,1.77475,260400000.0
2008-12-04 17:49:00,1.77465,1.77815,1.77415,1.7774,474600000.0
2008-12-04 17:50:00,1.7774,1.77775,1.7756,1.77565,624600002.0
2008-12-04 17:51:00,1.7757,1.77655,1.77525,1.77605,445400000.0
2008-12-04 17:52:00,1.776,1.7766,1.775,1.7752,578600000.0
2008-12-04 17:53:00,1.7753,1.77565,1.77355,1.7744,694400001.0
2008-12-04 17:54:00,1.7744,1.7746,1.7726,1.77315,1454200001.0
2008-12-04 17:55:00,1.77315,1.7745,1.7723,1.77405,1082799996.0
2008-12-04 17:56:00,1.77405,1.77415,1.7729,1.77305,499400000.0
2008-12-04 17:57:00,1.7731,1.7731,1.7718,1.7718,614800000.0
2008-12-04 17:58:00,1.7718,1.7719,1.7707,1.7712,434000000.0
2008-12-04 17:59:00,1.7711,1.7737,1.77065,1.77315,525800000.0
2008-12-04 18:00:00,1.7731,1.77315,1.77085,1.7712,1133599999.0
2008-12-04 18:01:00,1.7712,1.7715,1.7704,1.77115,665200000.0
2008-12-04 18:02:00,1.7711,1.77215,1.7711,1.77185,296000000.0
2008-12-04 18:03:00,1.7718,1.77235,1.7717,1.772,620600000.0
2008-12-04 18:04:00,1.772,1.7727,1.77185,1.77215,564000000.0
2008-12-04 18:05:00,1.77215,1.77225,1.77025,1.7703,429000000.0
2008-12-04 18:06:00,1.77025,1.77065,1.76965,1.77055,404200000.0
2008-12-04 18:07:00,1.77055,1.7708,1.7701,1.7705,370600000.0
2008-12-04 18:08:00,1.77045,1.77075,1.7703,1.7703,1059599991.0
2008-12-04 18:09:00,1.7703,1.7705,1.76945,1.7698,1059800000.0
2008-12-04 18:10:00,1.7698,1.7698,1.76865,1.76915,550800000.0
2008-12-04 18:11:00,1.76905,1.77025,1.76895,1.7696,216600000.0
2008-12-04 18:12:00,1.7696,1.7706,1.7694,1.7706,344200000.0
2008-12-04 18:13:00,1.7707,1.77075,1.76965,1.77035,314000000.0
2008-12-04 18:14:00,1.77005,1.77025,1.7698,1.77005,1548599968.0
2008-12-04 18:15:00,1.7699,1.771,1.7699,1.7709,677200000.0
2008-12-04 18:16:00,1.7709,1.771,1.76855,1.77005,708800002.0
2008-12-04 18:17:00,1.77015,1.7741,1.77015,1.7735,585800001.0
2008-12-04 18:18:00,1.7735,1.7735,1.77145,1.7724,671600000.0
2008-12-04 18:19:00,1.77245,1.77345,1.7718,1.7726,987000000.0
2008-12-04 18:20:00,1.77265,1.77425,1.772,1.774,587000000.0
2008-12-04 18:21:00,1.77415,1.7748,1.7701,1.77125,589000000.0
2008-12-04 18:22:00,1.7714,1.77155,1.7703,1.77125,388000000.0
2008-12-04 18:23:00,1.7714,1.77215,1.7698,1.7719,769400000.0
2008-12-04 18:24:00,1.7719,1.7719,1.76985,1.77135,672400000.0
2008-12-04 18:25:00,1.77135,1.7716,1.76995,1.7715,711999999.0
2008-12-04 18:26:00,1.7715,1.7724,1.77105,1.77235,1190800000.0
2008-12-04 18:27:00,1.77235,1.7743,1.7722,1.77245,503600000.0
2008-12-04 18:28:00,1.77245,1.77245,1.7712,1.7712,656800000.0
2008-12-04 18:29:00,1.7712,1.7716,1.76935,1.7706,672400004.0
2008-12-04 18:30:00,1.77055,1.7713,1.7695,1.77105,1069200000.0
2008-12-04 18:31:00,1.7707,1.7715,1.77045,1.7712,400000000.0
2008-12-04 18:32:00,1.77135,1.77225,1.7708,1.7722,431600000.0
2008-12-04 18:33:00,1.7722,1.7722,1.77015,1.7704,918400000.0
2008-12-04 18:34:00,1.7704,1.7708,1.7698,1.7699,338400000.0
2008-12-04 18:35:00,1.7699,1.77205,1.76935,1.77195,493400000.0
2008-12-04 18:36:00,1.77195,1.772,1.7698,1.7712,1050799999.0
2008-12-04 18:37:00,1.7712,1.77245,1.77055,1.7711,804200002.0
2008-12-04 18:38:00,1.7711,1.773,1.7702,1.7726,792599998.0
2008-12-04 18:39:00,1.7726,1.7741,1.7725,1.77385,437799999.0
2008-12-04 18:40:00,1.7741,1.77425,1.77225,1.7725,799000001.0
2008-12-04 18:41:00,1.77255,1.7726,1.77165,1.772,1171399999.0
2008-12-04 18:42:00,1.772,1.7725,1.77,1.7701,626800000.0
2008-12-04 18:43:00,1.77005,1.77085,1.77005,1.7706,448400000.0
2008-12-04 18:44:00,1.77065,1.77065,1.768,1.7693,431200000.0
2008-12-04 18:45:00,1.76935,1.76985,1.76905,1.7697,279000000.0
2008-12-04 18:46:00,1.76975,1.7702,1.76965,1.77005,281000000.0
2008-12-04 18:47:00,1.77005,1.7702,1.7695,1.7695,354200000.0
2008-12-04 18:48:00,1.7695,1.7701,1.7695,1.7697,249200000.0
2008-12-04 18:49:00,1.7697,1.7701,1.76945,1.76955,460400000.0
2008-12-04 18:50:00,1.76955,1.76965,1.7683,1.7684,635600000.0
2008-12-04 18:51:00,1.7684,1.77075,1.7684,1.77055,283600000.0
2008-12-04 18:52:00,1.7705,1.77135,1.7701,1.7704,564400000.0
2008-12-04 18:53:00,1.7705,1.77075,1.7695,1.77065,624200000.0
2008-12-04 18:54:00,1.77085,1.772,1.7707,1.772,235800000.0
2008-12-04 18:55:00,1.77195,1.7734,1.7705,1.7725,568600000.0
2008-12-04 18:56:00,1.7725,1.7732,1.7718,1.7722,351400000.0
2008-12-04 18:57:00,1.7722,1.77235,1.771,1.7717,517000000.0
2008-12-04 18:58:00,1.7718,1.77195,1.7713,1.7717,379200000.0
2008-12-04 18:59:00,1.7716,1.77165,1.77015,1.7702,266400000.0
2008-12-04 19:00:00,1.7702,1.77085,1.77,1.7702,322400000.0
2008-12-04 19:01:00,1.7702,1.7705,1.7697,1.77015,399999998.0
2008-12-04 19:02:00,1.77015,1.7702,1.7697,1.7698,226600000.0
2008-12-04 19:03:00,1.76985,1.7701,1.7684,1.7694,362800000.0
2008-12-04 19:04:00,1.76945,1.77005,1.76895,1.77005,125000000.0
2008-12-04 19:05:00,1.7702,1.77025,1.76965,1.76995,84800000.0
2008-12-04 19:06:00,1.77,1.77035,1.76975,1.76975,96800000.0
2008-12-04 19:07:00,1.7696,1.77115,1.7695,1.77055,325600000.0
2008-12-04 19:08:00,1.7706,1.7709,1.77005,1.7703,234400000.0
2008-12-04 19:09:00,1.7703,1.77065,1.7699,1.77045,166200000.0
2008-12-04 19:10:00,1.7705,1.77115,1.7705,1.77095,324200000.0
2008-12-04 19:11:00,1.77095,1.7714,1.7708,1.7713,108600000.0
2008-12-04 19:12:00,1.7714,1.7714,1.7706,1.77065,197800000.0
2008-12-04 19:13:00,1.77065,1.7712,1.77065,1.77115,438200000.0
2008-12-04 19:14:00,1.7711,1.7717,1.7711,1.77145,374200000.0
2008-12-04 19:15:00,1.77155,1.77175,1.77125,1.7714,373600000.0
2008-12-04 19:16:00,1.7714,1.77175,1.7714,1.7715,598600000.0
2008-12-04 19:17:00,1.7715,1.77285,1.7709,1.7709,656400000.0
2008-12-04 19:18:00,1.7709,1.77105,1.7709,1.7709,582400000.0
2008-12-04 19:19:00,1.7709,1.77105,1.7696,1.7698,417800000.0
2008-12-04 19:20:00,1.7698,1.7702,1.7693,1.7693,208800000.0
2008-12-04 19:21:00,1.7693,1.7694,1.7693,1.7693,488400000.0
2008-12-04 19:22:00,1.7693,1.7693,1.7687,1.76885,191000000.0
2008-12-04 19:23:00,1.76885,1.76895,1.7684,1.7685,1012600002.0
2008-12-04 19:24:00,1.7685,1.7702,1.7685,1.7702,548800000.0
2008-12-04 19:25:00,1.7702,1.77105,1.77015,1.7709,247400000.0
2008-12-04 19:26:00,1.7709,1.7709,1.7699,1.7701,201400000.0
2008-12-04 19:27:00,1.77025,1.77055,1.7699,1.77,571800003.0
2008-12-04 19:28:00,1.7701,1.7706,1.76995,1.7706,394000000.0
2008-12-04 19:29:00,1.7706,1.7706,1.76905,1.7696,1145800001.0
2008-12-04 19:30:00,1.76955,1.7697,1.76825,1.7692,1555999999.0
2008-12-04 19:31:00,1.7692,1.7699,1.76845,1.7686,489999999.0
2008-12-04 19:32:00,1.7686,1.76925,1.7679,1.7683,434400000.0
2008-12-04 19:33:00,1.7683,1.76955,1.7683,1.76945,351200001.0
2008-12-04 19:34:00,1.76935,1.76985,1.76935,1.76985,89400000.0
2008-12-04 19:35:00,1.76985,1.7715,1.76975,1.77095,320800000.0
2008-12-04 19:36:00,1.77095,1.77095,1.7703,1.7704,190600000.0
2008-12-04 19:37:00,1.7704,1.7704,1.76785,1.76785,593799998.0
2008-12-04 19:38:00,1.76785,1.76845,1.76705,1.7679,1702200000.0
2008-12-04 19:39:00,1.7679,1.7686,1.7679,1.76855,1338000016.0
2008-12-04 19:40:00,1.76855,1.7693,1.76845,1.76915,288400000.0
2008-12-04 19:41:00,1.76915,1.7694,1.76905,1.7692,374800000.0
2008-12-04 19:42:00,1.7692,1.7696,1.7689,1.76925,131200000.0
2008-12-04 19:43:00,1.76925,1.7694,1.76765,1.7677,355600000.0
2008-12-04 19:44:00,1.7677,1.7677,1.7677,1.7677,136000000.0
2008-12-04 19:45:00,1.7677,1.7687,1.76755,1.76785,382800000.0
2008-12-04 19:46:00,1.76795,1.7684,1.7675,1.76775,323400000.0
2008-12-04 19:47:00,1.76775,1.7686,1.76765,1.7686,293600000.0
2008-12-04 19:48:00,1.7685,1.7685,1.7671,1.76725,318000000.0
2008-12-04 19:49:00,1.76715,1.7676,1.7669,1.76745,136000000.0
2008-12-04 19:50:00,1.76755,1.7677,1.7664,1.76695,119000000.0
2008-12-04 19:51:00,1.7668,1.76685,1.76605,1.76635,134800000.0
2008-12-04 19:52:00,1.76585,1.76665,1.76585,1.76645,141800000.0
2008-12-04 19:53:00,1.76645,1.76645,1.76365,1.76395,994200000.0
2008-12-04 19:54:00,1.764,1.7661,1.764,1.7655,345000000.0
2008-12-04 19:55:00,1.7655,1.76655,1.76455,1.765,1460000000.0
2008-12-04 19:56:00,1.7646,1.7666,1.7646,1.76635,731400000.0
2008-12-04 19:57:00,1.76635,1.7673,1.76605,1.76715,152000000.0
2008-12-04 19:58:00,1.7673,1.7676,1.76675,1.7668,87800000.0
2008-12-04 19:59:00,1.7668,1.767,1.7668,1.76695,141000000.0
2008-12-04 20:00:00,1.767,1.76725,1.7667,1.7668,115400000.0
2008-12-04 20:01:00,1.7668,1.767,1.7668,1.7668,239200000.0
2008-12-04 20:02:00,1.7668,1.76745,1.76675,1.76695,250200000.0
2008-12-04 20:03:00,1.76695,1.7687,1.7667,1.7681,349400000.0
2008-12-04 20:04:00,1.76805,1.7689,1.76785,1.76875,201600000.0
2008-12-04 20:05:00,1.76875,1.76875,1.7679,1.7679,174400000.0
2008-12-04 20:06:00,1.7679,1.7679,1.7668,1.76735,321800000.0
2008-12-04 20:07:00,1.76735,1.76745,1.7669,1.76695,202600000.0
2008-12-04 20:08:00,1.76695,1.7672,1.7668,1.7672,309400000.0
2008-12-04 20:09:00,1.76715,1.7673,1.7671,1.7671,331800000.0
2008-12-04 20:10:00,1.7671,1.7672,1.767,1.767,97400000.0
2008-12-04 20:11:00,1.76705,1.76705,1.7664,1.76655,88400000.0
2008-12-04 20:12:00,1.76655,1.7667,1.76615,1.7663,105200000.0
2008-12-04 20:13:00,1.7663,1.7669,1.7663,1.76645,328600000.0
2008-12-04 20:14:00,1.76645,1.76675,1.7662,1.7667,387200000.0
2008-12-04 20:15:00,1.7665,1.7665,1.76505,1.7652,966199998.0
2008-12-04 20:16:00,1.7652,1.7653,1.76485,1.7652,523000000.0
2008-12-04 20:17:00,1.7652,1.76545,1.76485,1.7651,101600000.0
2008-12-04 20:18:00,1.76515,1.7665,1.76485,1.76565,424600000.0
2008-12-04 20:19:00,1.76565,1.76565,1.7644,1.765,1335200005.0
2008-12-04 20:20:00,1.765,1.76515,1.7635,1.7637,950800000.0
2008-12-04 20:21:00,1.7637,1.7638,1.7624,1.76295,826200002.0
2008-12-04 20:22:00,1.7629,1.7642,1.7629,1.7642,386600000.0
2008-12-04 20:23:00,1.76465,1.7676,1.7646,1.7665,424100002.0
2008-12-04 20:24:00,1.7665,1.7665,1.76515,1.76525,157800000.0
2008-12-04 20:25:00,1.76515,1.76535,1.76375,1.76455,290200000.0
2008-12-04 20:26:00,1.7647,1.7647,1.7637,1.7647,340000000.0
2008-12-04 20:27:00,1.7647,1.76565,1.7647,1.76565,438800000.0
2008-12-04 20:28:00,1.76565,1.76645,1.765,1.76555,532799998.0
2008-12-04 20:29:00,1.7656,1.7662,1.7651,1.7654,1231800000.0
2008-12-04 20:30:00,1.7654,1.76575,1.7654,1.7654,100800000.0
2008-12-04 20:31:00,1.7654,1.7656,1.76505,1.7656,172600000.0
2008-12-04 20:32:00,1.76545,1.76595,1.76515,1.7655,248600000.0
2008-12-04 20:33:00,1.7655,1.76555,1.7642,1.7645,403199999.0
2008-12-04 20:34:00,1.76445,1.76495,1.7644,1.76475,401200000.0
2008-12-04 20:35:00,1.76475,1.7653,1.7644,1.7646,738400000.0
2008-12-04 20:36:00,1.76455,1.76505,1.76455,1.76475,152800000.0
2008-12-04 20:37:00,1.76475,1.76505,1.76465,1.76485,166600000.0
2008-12-04 20:38:00,1.76475,1.76475,1.7646,1.7646,1547399991.0
2008-12-04 20:39:00,1.7664,1.7666,1.7663,1.7665,85000000.0
2008-12-04 20:40:00,1.7639,1.7642,1.7639,1.7642,85000000.0
2008-12-04 20:41:00,1.76415,1.7642,1.7639,1.7642,35200000.0
2008-12-04 20:42:00,1.76395,1.764,1.76265,1.76265,83800000.0
2008-12-04 20:43:00,1.7626,1.7629,1.7623,1.7629,184200000.0
2008-12-04 20:44:00,1.7628,1.7628,1.7622,1.7626,309000000.0
2008-12-04 20:45:00,1.76265,1.7628,1.7626,1.7626,252000000.0
2008-12-04 20:46:00,1.7626,1.76275,1.7626,1.76275,431600000.0
2008-12-04 20:47:00,1.76275,1.76305,1.7626,1.76265,462800000.0
2008-12-04 20:48:00,1.76265,1.7635,1.76265,1.76335,190000000.0
2008-12-04 20:49:00,1.76345,1.76345,1.76225,1.76225,270400000.0
2008-12-04 20:50:00,1.76225,1.7627,1.76175,1.7627,1086399993.0
2008-12-04 20:51:00,1.7627,1.7627,1.76135,1.7617,870000000.0
2008-12-04 20:52:00,1.7617,1.76225,1.7617,1.7621,977999998.0
2008-12-04 20:53:00,1.7621,1.76255,1.7617,1.76215,327400000.0
2008-12-04 20:54:00,1.762,1.76265,1.762,1.76255,160400000.0
2008-12-04 20:55:00,1.76255,1.7638,1.76255,1.76335,182600000.0
2008-12-04 20:56:00,1.76335,1.76465,1.76335,1.7643,103600000.0
2008-12-04 20:57:00,1.76425,1.7643,1.76385,1.7642,182800000.0
2008-12-04 20:58:00,1.76415,1.7642,1.7639,1.7641,59600000.0
2008-12-04 20:59:00,1.76415,1.7645,1.76405,1.76445,340200000.0
2008-12-04 21:00:00,1.76445,1.7645,1.7636,1.76385,295000000.0
2008-12-04 21:01:00,1.7638,1.7642,1.7637,1.7642,149200000.0
2008-12-04 21:02:00,1.7642,1.76445,1.764,1.76435,158800000.0
2008-12-04 21:03:00,1.7644,1.76465,1.76425,1.76435,63200000.0
2008-12-04 21:04:00,1.76435,1.76465,1.76435,1.76445,102400000.0
2008-12-04 21:05:00,1.76435,1.7644,1.76355,1.76365,116800000.0
2008-12-04 21:06:00,1.7636,1.7639,1.7632,1.7637,252200000.0
2008-12-04 21:07:00,1.7638,1.7638,1.763,1.7634,1116599996.0
2008-12-04 21:08:00,1.7634,1.7637,1.7633,1.7634,1341999999.0
2008-12-04 21:09:00,1.7634,1.76375,1.7634,1.7637,347400000.0
2008-12-04 21:10:00,1.76355,1.7636,1.7634,1.7634,1238199993.0
2008-12-04 21:11:00,1.7634,1.76365,1.7634,1.76355,335399998.0
2008-12-04 21:12:00,1.76355,1.7646,1.76355,1.7642,253400000.0
2008-12-04 21:13:00,1.7642,1.76535,1.76405,1.76485,278200000.0
2008-12-04 21:14:00,1.76485,1.76545,1.7648,1.7651,143400000.0
2008-12-04 21:15:00,1.76505,1.7654,1.765,1.76525,484800000.0
2008-12-04 21:16:00,1.7652,1.76525,1.7651,1.76525,94800000.0
2008-12-04 21:17:00,1.76515,1.76685,1.765,1.7658,1036600002.0
2008-12-04 21:18:00,1.7658,1.7665,1.76575,1.76605,402200000.0
2008-12-04 21:19:00,1.76605,1.76605,1.7646,1.76475,424200001.0
2008-12-04 21:20:00,1.76475,1.76605,1.76475,1.7657,338000000.0
2008-12-04 21:21:00,1.7657,1.7657,1.7654,1.7654,83800000.0
2008-12-04 21:22:00,1.7654,1.7666,1.7654,1.7666,240600000.0
2008-12-04 21:23:00,1.7666,1.7666,1.7657,1.76595,107000000.0
2008-12-04 21:24:00,1.76595,1.766,1.76585,1.76595,369600000.0
2008-12-04 21:25:00,1.76605,1.76655,1.7658,1.76635,228200000.0
2008-12-04 21:26:00,1.7663,1.7666,1.7659,1.76635,232200000.0
2008-12-04 21:27:00,1.76635,1.7665,1.76585,1.7662,76800000.0
2008-12-04 21:28:00,1.7663,1.7663,1.76575,1.76575,101600000.0
2008-12-04 21:29:00,1.76575,1.7659,1.7657,1.7657,395200020.0
2008-12-04 21:30:00,1.7657,1.7657,1.76445,1.7649,592000020.0
2008-12-04 21:31:00,1.7649,1.7651,1.7648,1.7648,506199992.0
2008-12-04 21:32:00,1.7648,1.76485,1.7648,1.7648,1309799991.0
2008-12-04 21:33:00,1.7648,1.76605,1.7648,1.76585,604400000.0
2008-12-04 21:34:00,1.76585,1.7662,1.76575,1.76615,211000000.0
2008-12-04 21:35:00,1.76615,1.76665,1.76615,1.7666,256600000.0
2008-12-04 21:36:00,1.7666,1.7668,1.76645,1.7667,184000000.0
2008-12-04 21:37:00,1.7667,1.7667,1.7663,1.76645,282800000.0
2008-12-04 21:38:00,1.76645,1.76705,1.7663,1.7666,182400000.0
2008-12-04 21:39:00,1.7666,1.76685,1.7666,1.7666,254000000.0
2008-12-04 21:40:00,1.7666,1.76735,1.7666,1.7669,183600000.0
2008-12-04 21:41:00,1.7669,1.76695,1.76675,1.76685,42800000.0
2008-12-04 21:42:00,1.7667,1.767,1.76665,1.76685,55600000.0
2008-12-04 21:43:00,1.7668,1.76685,1.7665,1.7665,493000000.0
2008-12-04 21:44:00,1.7665,1.767,1.7665,1.7665,276000000.0
2008-12-04 21:45:00,1.7665,1.7669,1.765,1.7651,1086000000.0
2008-12-04 21:46:00,1.7519,1.7526,1.7518,1.7526,1238400000.0
2008-12-04 21:47:00,1.7644,1.7644,1.76295,1.7638,1238400000.0
2008-12-04 21:48:00,1.7639,1.7652,1.76345,1.7636,1387399998.0
2008-12-04 21:49:00,1.7525,1.7529,1.7524,1.7527,432400000.0
2008-12-04 21:50:00,1.764,1.7641,1.764,1.7641,432400000.0
2008-12-04 21:51:00,1.7641,1.7641,1.76305,1.76355,740000000.0
2008-12-04 21:52:00,1.7525,1.7529,1.7525,1.7529,382400000.0
2008-12-04 21:53:00,1.7635,1.76405,1.7635,1.7639,382400000.0
2008-12-04 21:54:00,1.7639,1.7639,1.7639,1.7639,192000000.0
2008-12-04 21:55:00,1.7639,1.7639,1.76275,1.7632,1391999999.0
2008-12-04 21:56:00,1.7631,1.76395,1.7631,1.76365,111600000.0
2008-12-04 21:57:00,1.76355,1.76385,1.7635,1.76355,96200000.0
2008-12-04 21:58:00,1.76355,1.76355,1.7634,1.7635,900800000.0
2008-12-04 21:59:00,1.7635,1.76365,1.7635,1.7635,310600000.0
2008-12-04 22:00:00,1.7635,1.76385,1.7635,1.7638,135200000.0
2008-12-04 22:01:00,1.7637,1.7649,1.7637,1.7648,138000000.0
2008-12-04 22:02:00,1.7647,1.76535,1.76435,1.76505,299000000.0
2008-12-04 22:03:00,1.76505,1.76515,1.7626,1.7626,668200000.0
2008-12-04 22:04:00,1.7626,1.7629,1.76255,1.7626,96400000.0
2008-12-04 22:05:00,1.7626,1.7629,1.7626,1.7627,302600000.0
2008-12-04 22:06:00,1.7627,1.7634,1.7603,1.7604,647800000.0
2008-12-04 22:07:00,1.7604,1.7614,1.76,1.7606,248000000.0
2008-12-04 22:08:00,1.76065,1.7609,1.75895,1.75915,500800000.0
2008-12-04 22:09:00,1.75915,1.7595,1.7591,1.7591,310000000.0
2008-12-04 22:10:00,1.7591,1.7592,1.75805,1.7592,1144800001.0
2008-12-04 22:11:00,1.75885,1.7604,1.7587,1.7604,599200002.0
2008-12-04 22:12:00,1.7603,1.7603,1.7596,1.7596,183000000.0
2008-12-04 22:13:00,1.7596,1.7596,1.75805,1.7581,579200000.0
2008-12-04 22:14:00,1.7581,1.7581,1.7581,1.7581,750400000.0
2008-12-04 22:15:00,1.7581,1.75845,1.75585,1.7566,1386999998.0
2008-12-04 22:16:00,1.7565,1.7571,1.75625,1.7563,1587600000.0
2008-12-04 22:17:00,1.7563,1.7564,1.7555,1.75605,717600000.0
2008-12-04 22:18:00,1.75605,1.75775,1.75605,1.75775,741400000.0
2008-12-04 22:19:00,1.7578,1.7584,1.7572,1.7574,470800000.0
2008-12-04 22:20:00,1.7524,1.7528,1.7524,1.7528,408399998.0
2008-12-04 22:21:00,1.7581,1.75875,1.75685,1.7574,408399998.0
2008-12-04 22:22:00,1.7574,1.7575,1.75645,1.75695,444200000.0
2008-12-04 22:23:00,1.75695,1.75695,1.7565,1.7565,611800000.0
2008-12-04 22:24:00,1.7565,1.75685,1.7564,1.7565,673200006.0
2008-12-04 22:25:00,1.75665,1.7574,1.7562,1.7572,882200000.0
2008-12-04 22:26:00,1.7572,1.7579,1.75705,1.7577,936200000.0
2008-12-04 22:27:00,1.7577,1.7577,1.75635,1.7565,354400000.0
2008-12-04 22:28:00,1.7565,1.75735,1.7565,1.757,1182400000.0
2008-12-04 22:29:00,1.7571,1.75715,1.7568,1.757,692400000.0
2008-12-04 22:30:00,1.757,1.757,1.75555,1.7569,1144800001.0
2008-12-04 22:31:00,1.7569,1.7576,1.75565,1.75615,942800000.0
2008-12-04 22:32:00,1.7561,1.7562,1.75485,1.7556,1032400000.0
2008-12-04 22:33:00,1.7556,1.75565,1.7546,1.7549,826400000.0
2008-12-04 22:34:00,1.7549,1.7552,1.75475,1.7549,1526800003.0
2008-12-04 22:35:00,1.7549,1.7549,1.7539,1.7539,741400000.0
2008-12-04 22:36:00,1.7539,1.7539,1.7526,1.7528,1323600001.0
2008-12-04 22:37:00,1.7528,1.75305,1.75215,1.7525,1374800000.0
2008-12-04 22:38:00,1.7525,1.75265,1.7525,1.7525,590000000.0
2008-12-04 22:39:00,1.7525,1.7534,1.7525,1.75335,384800000.0
2008-12-04 22:40:00,1.7534,1.7544,1.75305,1.75375,213200000.0
2008-12-04 22:41:00,1.7537,1.75375,1.7524,1.75315,624400000.0
2008-12-04 22:42:00,1.7532,1.7539,1.75305,1.7536,290800000.0
2008-12-04 22:43:00,1.75365,1.7537,1.7529,1.7529,292800000.0
2008-12-04 22:44:00,1.7529,1.75405,1.7529,1.7535,211600000.0
2008-12-04 22:45:00,1.75365,1.75415,1.7517,1.7519,546400000.0
2008-12-04 22:46:00,1.7519,1.7532,1.7519,1.75305,153800000.0
2008-12-04 22:47:00,1.753,1.7532,1.75215,1.75285,234600000.0
2008-12-04 22:48:00,1.7529,1.75305,1.75255,1.7527,171800000.0
2008-12-04 22:49:00,1.7527,1.75295,1.75245,1.75295,204600000.0
2008-12-04 22:50:00,1.75285,1.75305,1.7525,1.75255,222400000.0
2008-12-04 22:51:00,1.75255,1.7526,1.7525,1.7526,230400000.0
2008-12-04 22:52:00,1.7526,1.75345,1.7526,1.7533,122800000.0
2008-12-04 22:53:00,1.7533,1.7533,1.75165,1.7521,134600000.0
2008-12-04 22:54:00,1.752,1.752,1.7504,1.7509,331000000.0
2008-12-04 22:55:00,1.751,1.7511,1.748,1.7483,438800000.0
2008-12-04 22:56:00,1.7482,1.7506,1.7482,1.7498,329600000.0
2008-12-04 22:57:00,1.7498,1.7508,1.7498,1.7508,187200000.0
2008-12-04 22:58:00,1.7508,1.7518,1.75045,1.75055,344800000.0
2008-12-04 22:59:00,1.75065,1.75345,1.7506,1.75275,333000000.0
2008-12-04 23:00:00,1.75275,1.75395,1.75255,1.7531,873399998.0
2008-12-04 23:01:00,1.75315,1.75415,1.75315,1.754,278800000.0
2008-12-04 23:02:00,1.754,1.75455,1.75385,1.7543,159200000.0
2008-12-04 23:03:00,1.75445,1.7554,1.7542,1.7553,227600000.0
2008-12-04 23:04:00,1.7553,1.7567,1.7553,1.75615,310800000.0
2008-12-04 23:05:00,1.75595,1.756,1.75465,1.756,238400000.0
2008-12-04 23:06:00,1.756,1.756,1.75545,1.7555,273600000.0
2008-12-04 23:07:00,1.7555,1.7558,1.7555,1.7556,318200002.0
2008-12-04 23:08:00,1.75565,1.75605,1.75535,1.75535,139000000.0
2008-12-04 23:09:00,1.7555,1.7555,1.7549,1.75495,173200000.0
2008-12-04 23:10:00,1.75535,1.7555,1.7549,1.7555,220200000.0
2008-12-04 23:11:00,1.7555,1.7555,1.7542,1.7543,288400000.0
2008-12-04 23:12:00,1.7543,1.7543,1.7531,1.75365,295600000.0
2008-12-04 23:13:00,1.75365,1.75385,1.75305,1.7535,173400000.0
2008-12-04 23:14:00,1.75345,1.75345,1.75235,1.75235,143000000.0
2008-12-04 23:15:00,1.7524,1.75255,1.7519,1.7525,201800000.0
2008-12-04 23:16:00,1.7525,1.7525,1.75175,1.75195,117600000.0
2008-12-04 23:17:00,1.7521,1.7522,1.75185,1.7519,231600000.0
2008-12-04 23:18:00,1.752,1.75245,1.75195,1.75215,147000000.0
2008-12-04 23:19:00,1.75215,1.7533,1.75205,1.75315,130200000.0
2008-12-04 23:20:00,1.7531,1.7532,1.7524,1.75315,80600000.0
2008-12-04 23:21:00,1.75315,1.75315,1.75225,1.75225,16200000.0
2008-12-04 23:22:00,1.7528,1.75325,1.75255,1.75295,116000000.0
2008-12-04 23:23:00,1.75295,1.75355,1.75275,1.7534,111900000.0
2008-12-04 23:24:00,1.7532,1.75355,1.75305,1.7535,104000000.0
2008-12-04 23:25:00,1.7535,1.7536,1.7532,1.7536,182400000.0
2008-12-04 23:26:00,1.7536,1.75375,1.75295,1.75295,295400000.0
2008-12-04 23:27:00,1.75305,1.75425,1.753,1.7542,72600000.0
2008-12-04 23:28:00,1.75365,1.75445,1.7536,1.75415,143000000.0
2008-12-04 23:29:00,1.7543,1.7544,1.75385,1.75385,83400000.0
2008-12-04 23:30:00,1.7539,1.7548,1.7539,1.7548,61200000.0
2008-12-04 23:31:00,1.75465,1.75555,1.7543,1.7555,87800000.0
2008-12-04 23:32:00,1.75555,1.75665,1.75555,1.75625,176800000.0
2008-12-04 23:33:00,1.75625,1.75625,1.7562,1.7562,87000000.0
2008-12-04 23:34:00,1.7562,1.7563,1.7562,1.7563,86000000.0
2008-12-04 23:35:00,1.75625,1.7563,1.75515,1.7552,183400000.0
2008-12-04 23:36:00,1.7552,1.7552,1.75455,1.7548,310400009.0
2008-12-04 23:37:00,1.75475,1.7552,1.75475,1.7552,73400000.0
2008-12-04 23:38:00,1.7551,1.7551,1.755,1.7551,32000000.0
2008-12-04 23:39:00,1.75505,1.75505,1.755,1.755,18000000.0
2008-12-04 23:40:00,1.75495,1.7551,1.75495,1.755,71800000.0
2008-12-04 23:41:00,1.7551,1.7551,1.755,1.7551,36200000.0
2008-12-04 23:42:00,1.7551,1.7555,1.755,1.7555,72200000.0
2008-12-04 23:43:00,1.75545,1.75545,1.75535,1.75545,26200000.0
2008-12-04 23:44:00,1.7555,1.7562,1.7555,1.7559,61600000.0
2008-12-04 23:45:00,1.7559,1.7559,1.75565,1.7558,39600000.0
2008-12-04 23:46:00,1.75575,1.75585,1.75395,1.75415,187400000.0
2008-12-04 23:47:00,1.7543,1.75455,1.7537,1.75375,140200000.0
2008-12-04 23:48:00,1.75375,1.75375,1.7537,1.7537,40200000.0
2008-12-04 23:49:00,1.7537,1.7537,1.7537,1.7537,4000000.0
2008-12-04 23:50:00,1.7537,1.7537,1.7537,1.7537,4000000.0
2008-12-04 23:51:00,1.7537,1.7537,1.75265,1.75265,73300000.0
2008-12-04 23:52:00,1.7527,1.7527,1.75255,1.7526,106200000.0
2008-12-04 23:53:00,1.7525,1.75275,1.75245,1.7527,81800000.0
2008-12-04 23:54:00,1.7527,1.75285,1.75255,1.75285,66000000.0
2008-12-04 23:55:00,1.75285,1.7531,1.7528,1.753,95600000.0
2008-12-04 23:56:00,1.753,1.75315,1.7519,1.75265,222600000.0
2008-12-04 23:57:00,1.7527,1.75355,1.7527,1.75355,67000000.0
2008-12-04 23:58:00,1.7536,1.7537,1.75295,1.7536,145600000.0
2008-12-04 23:59:00,1.7536,1.75435,1.7535,1.75435,20600000.0
2008-12-05 00:00:00,1.7544,1.7548,1.7532,1.75425,28000000.0
2008-12-05 00:01:00,1.7542,1.7544,1.75395,1.7544,17000000.0
2008-12-05 00:02:00,1.7544,1.7548,1.7543,1.75475,8000000.0
2008-12-05 00:03:00,1.7547,1.7553,1.75385,1.7541,63000000.0
2008-12-05 00:04:00,1.75405,1.75555,1.7537,1.7552,37200000.0
2008-12-05 00:05:00,1.75525,1.75525,1.7549,1.75495,17000000.0
2008-12-05 00:06:00,1.75495,1.75555,1.75495,1.75545,22000000.0
2008-12-05 00:07:00,1.7554,1.7557,1.75495,1.7551,14000000.0
2008-12-05 00:08:00,1.7552,1.7561,1.7552,1.7561,11000000.0
2008-12-05 00:09:00,1.75565,1.75605,1.7548,1.75605,13000000.0
2008-12-05 00:10:00,1.7561,1.7561,1.7559,1.75595,3000000.0
2008-12-05 00:11:00,1.756,1.7567,1.756,1.7567,10000000.0
2008-12-05 00:12:00,1.75665,1.7568,1.756,1.7561,37000000.0
2008-12-05 00:13:00,1.7561,1.7561,1.7561,1.7561,56200000.0
2008-12-05 00:14:00,1.7561,1.7561,1.7561,1.7561,56000000.0
2008-12-05 00:15:00,1.7561,1.7561,1.7561,1.7561,56000000.0
2008-12-05 00:16:00,1.7561,1.7561,1.7561,1.7561,56000000.0
2008-12-05 00:17:00,1.7561,1.7562,1.7561,1.7561,34600000.0
2008-12-05 00:18:00,1.7561,1.75625,1.75535,1.756,483000000.0
2008-12-05 00:19:00,1.7561,1.7561,1.7532,1.7539,163400001.0
2008-12-05 00:20:00,1.7539,1.7549,1.7539,1.754,340000000.0
2008-12-05 00:21:00,1.7546,1.75465,1.75385,1.75445,363499998.0
2008-12-05 00:22:00,1.7546,1.7546,1.75205,1.75345,108400000.0
2008-12-05 00:23:00,1.7533,1.7534,1.75295,1.7532,618599998.0
2008-12-05 00:24:00,1.7532,1.7532,1.75275,1.7532,185100000.0
2008-12-05 00:25:00,1.7532,1.7533,1.7532,1.7533,152600002.0
2008-12-05 00:26:00,1.7533,1.7534,1.7533,1.7533,40400000.0
2008-12-05 00:27:00,1.7533,1.7533,1.7533,1.7533,16000000.0
2008-12-05 00:28:00,1.7533,1.7533,1.7533,1.7533,96000000.0
2008-12-05 00:29:00,1.7533,1.7533,1.75275,1.7532,138599997.0
2008-12-05 00:30:00,1.7531,1.7533,1.7531,1.7533,424999988.0
2008-12-05 00:31:00,1.75321,1.75324,1.75262,1.75302,61000000.0
2008-12-05 00:32:00,1.7533,1.7533,1.75265,1.7533,652999985.0
2008-12-05 00:33:00,1.7533,1.7533,1.7524,1.7526,736099992.0
2008-12-05 00:34:00,1.7512,1.7534,1.7512,1.7533,180000000.0
2008-12-05 00:35:00,1.7533,1.7533,1.7533,1.7533,72000000.0
2008-12-05 00:36:00,1.7533,1.7539,1.7533,1.7539,155200000.0
2008-12-05 00:37:00,1.754,1.7545,1.754,1.7545,147200000.0
2008-12-05 00:38:00,1.7546,1.7551,1.754,1.755,60200000.0
2008-12-05 00:39:00,1.755,1.755,1.755,1.755,24000000.0
2008-12-05 00:40:00,1.755,1.7551,1.755,1.755,82800000.0
2008-12-05 00:41:00,1.75505,1.75515,1.755,1.755,165800001.0
2008-12-05 00:42:00,1.75515,1.75515,1.755,1.7551,20800000.0
2008-12-05 00:43:00,1.75515,1.75515,1.7551,1.7551,3200000.0
2008-12-05 00:44:00,1.75489,1.75522,1.75479,1.75485,13600000.0
2008-12-05 00:45:00,1.755,1.7551,1.755,1.755,114600000.0
2008-12-05 00:46:00,1.755,1.755,1.7549,1.755,376000000.0
2008-12-05 00:47:00,1.755,1.755,1.755,1.755,176000000.0
2008-12-05 00:48:00,1.755,1.755,1.755,1.755,304000000.0
2008-12-05 00:49:00,1.755,1.755,1.7549,1.755,368000000.0
2008-12-05 00:50:00,1.755,1.755,1.755,1.755,48000000.0
2008-12-05 00:51:00,1.755,1.755,1.755,1.755,48000000.0
2008-12-05 00:52:00,1.755,1.755,1.755,1.755,32000000.0
2008-12-05 00:53:00,1.755,1.755,1.75185,1.7538,1595300003.0
2008-12-05 00:54:00,1.7538,1.75605,1.75055,1.754,348399999.0
2008-12-05 00:55:00,1.7536,1.7536,1.7536,1.7536,16000000.0
2008-12-05 00:56:00,1.7539,1.7539,1.7539,1.7539,32200001.0
2008-12-05 00:57:00,1.7539,1.75425,1.7539,1.754,77400002.0
2008-12-05 00:58:00,1.7543,1.755,1.7543,1.7545,233000000.0
2008-12-05 00:59:00,1.7545,1.75465,1.7545,1.7545,59200000.0
2008-12-05 01:00:00,1.7545,1.7546,1.7545,1.7546,91200000.0
2008-12-05 01:01:00,1.7546,1.7572,1.7546,1.75575,106600000.0
2008-12-05 01:02:00,1.75575,1.75595,1.75575,1.75595,5000000.0
2008-12-05 01:03:00,1.75578,1.75618,1.75458,1.75602,389200003.0
2008-12-05 01:04:00,1.7561,1.7561,1.75605,1.75605,20200000.0
2008-12-05 01:05:00,1.7561,1.7563,1.75595,1.756,44200000.0
2008-12-05 01:06:00,1.7559,1.7559,1.7556,1.7556,513000000.0
2008-12-05 01:07:00,1.75565,1.7558,1.7556,1.7556,30000000.0
2008-12-05 01:08:00,1.75529,1.75544,1.75494,1.75494,31600000.0
2008-12-05 01:09:00,1.75528,1.75554,1.75477,1.75477,12200000.0
2008-12-05 01:10:00,1.75542,1.75553,1.75496,1.75506,11600000.0
2008-12-05 01:11:00,1.75565,1.75565,1.7556,1.75565,27200000.0
2008-12-05 01:12:00,1.75523,1.75567,1.75512,1.75512,45000000.0
2008-12-05 01:13:00,1.75505,1.75541,1.75477,1.75503,33000000.0
2008-12-05 01:14:00,1.7556,1.7556,1.7556,1.7556,24000000.0
2008-12-05 01:15:00,1.75464,1.75525,1.75451,1.75525,45200000.0
2008-12-05 01:16:00,1.75495,1.75503,1.75485,1.75498,57400000.0
2008-12-05 01:17:00,1.7556,1.7556,1.7556,1.7556,240000000.0
2008-12-05 01:18:00,1.7556,1.7556,1.7556,1.7556,24000000.0
2008-12-05 01:19:00,1.7556,1.7556,1.7556,1.7556,168000000.0
2008-12-05 01:20:00,1.7556,1.7556,1.7556,1.7556,144000000.0
2008-12-05 01:21:00,1.7556,1.7556,1.7556,1.7556,312000000.0
2008-12-05 01:22:00,1.7556,1.7556,1.7556,1.7556,144000000.0
2008-12-05 01:23:00,1.7556,1.7556,1.7556,1.7556,288000000.0
2008-12-05 01:24:00,1.7556,1.7556,1.75505,1.7556,488000000.0
2008-12-05 01:25:00,1.7556,1.7556,1.7556,1.7556,192000000.0
2008-12-05 01:26:00,1.7556,1.7556,1.7537,1.7541,145600000.0
2008-12-05 01:27:00,1.7541,1.75415,1.7541,1.7541,177000000.0
2008-12-05 01:28:00,1.7541,1.7541,1.7541,1.7541,256000000.0
2008-12-05 01:29:00,1.75415,1.75425,1.7541,1.75415,46000000.0
2008-12-05 01:30:00,1.7542,1.7542,1.7541,1.7541,315200000.0
2008-12-05 01:31:00,1.7541,1.7541,1.7541,1.7541,192000000.0
2008-12-05 01:32:00,1.75415,1.7547,1.75415,1.7544,108200000.0
2008-12-05 01:33:00,1.75445,1.75462,1.75388,1.75403,27400000.0
2008-12-05 01:34:00,1.75418,1.75449,1.75374,1.75425,29200000.0
2008-12-05 01:35:00,1.75445,1.75455,1.7544,1.7544,69000000.0
2008-12-05 01:36:00,1.75455,1.7547,1.75455,1.75465,4800000.0
2008-12-05 01:37:00,1.7547,1.7547,1.7547,1.7547,1600000.0
2008-12-05 01:38:00,1.7546,1.75505,1.75435,1.75435,78400001.0
2008-12-05 01:39:00,1.7546,1.75495,1.7543,1.7544,60800001.0
2008-12-05 01:40:00,1.75445,1.75455,1.7544,1.7544,50200001.0
2008-12-05 01:41:00,1.7545,1.7545,1.7544,1.7544,76200001.0
2008-12-05 01:42:00,1.7545,1.7546,1.7544,1.7544,151000002.0
2008-12-05 01:43:00,1.7546,1.7546,1.7546,1.7546,1600000.0
2008-12-05 01:44:00,1.75428,1.75551,1.75338,1.75421,73600000.0
2008-12-05 01:45:00,1.75475,1.75475,1.75475,1.75475,1600000.0
2008-12-05 01:46:00,1.75482,1.75493,1.75415,1.75415,8400000.0
2008-12-05 01:47:00,1.75465,1.75465,1.7544,1.7544,163200001.0
2008-12-05 01:48:00,1.7544,1.7545,1.7544,1.7544,241600003.0
2008-12-05 01:49:00,1.7544,1.7545,1.7544,1.7544,162600003.0
2008-12-05 01:50:00,1.7544,1.7544,1.7544,1.7544,120200001.0
2008-12-05 01:51:00,1.7544,1.7545,1.7544,1.7544,81200001.0
2008-12-05 01:52:00,1.75422,1.75462,1.75422,1.75436,15400000.0
2008-12-05 01:53:00,1.75438,1.75454,1.75415,1.75442,10000000.0
2008-12-05 01:54:00,1.75445,1.75455,1.75445,1.75455,2000000.0
2008-12-05 01:55:00,1.7544,1.7547,1.7544,1.7547,86200000.0
2008-12-05 01:56:00,1.75475,1.7551,1.7545,1.7545,14000000.0
2008-12-05 01:57:00,1.7546,1.7546,1.7546,1.7546,35200000.0
2008-12-05 01:58:00,1.75422,1.75437,1.75378,1.75378,54200000.0
2008-12-05 01:59:00,1.7546,1.7546,1.7546,1.7546,16000000.0
2008-12-05 02:00:00,1.75475,1.7552,1.75465,1.7552,16000000.0
2008-12-05 02:01:00,1.7545,1.7548,1.7545,1.7546,164800000.0
2008-12-05 02:02:00,1.7546,1.75475,1.7545,1.7545,83200000.0
2008-12-05 02:03:00,1.7546,1.7546,1.7546,1.7546,33600000.0
2008-12-05 02:04:00,1.75456,1.75464,1.75365,1.75406,10000000.0
2008-12-05 02:05:00,1.754,1.75429,1.75351,1.75406,14000000.0
2008-12-05 02:06:00,1.75465,1.75475,1.7546,1.75475,22400000.0
2008-12-05 02:07:00,1.75505,1.75505,1.75459,1.755,14000000.0
2008-12-05 02:08:00,1.7546,1.7549,1.7546,1.7549,69800000.0
2008-12-05 02:09:00,1.7547,1.75495,1.7545,1.75495,60600000.0
2008-12-05 02:10:00,1.75505,1.75505,1.75505,1.75505,1600000.0
2008-12-05 02:11:00,1.75505,1.75505,1.75505,1.75505,1600000.0
2008-12-05 02:12:00,1.75485,1.75495,1.7548,1.75495,11000000.0
2008-12-05 02:13:00,1.75505,1.75505,1.75505,1.75505,4800000.0
2008-12-05 02:14:00,1.75485,1.7552,1.75485,1.7552,12800000.0
2008-12-05 02:15:00,1.7552,1.75525,1.7552,1.75525,10600000.0
2008-12-05 02:16:00,1.75525,1.75525,1.7548,1.7549,22600000.0
2008-12-05 02:17:00,1.755,1.755,1.755,1.755,10800000.0
2008-12-05 02:18:00,1.755,1.755,1.755,1.755,1200000.0
2008-12-05 02:19:00,1.755,1.75535,1.755,1.755,12000000.0
2008-12-05 02:20:00,1.7551,1.7552,1.7551,1.7552,3200000.0
2008-12-05 02:21:00,1.7554,1.7557,1.7554,1.7557,105600000.0
2008-12-05 02:22:00,1.7559,1.7566,1.7557,1.7566,53000000.0
2008-12-05 02:23:00,1.75645,1.7569,1.75635,1.7569,16000000.0
2008-12-05 02:24:00,1.75685,1.7569,1.75675,1.7569,17400000.0
2008-12-05 02:25:00,1.7569,1.7569,1.7569,1.7569,1600000.0
2008-12-05 02:26:00,1.7569,1.75705,1.7569,1.75705,16000000.0
2008-12-05 02:27:00,1.75725,1.75735,1.7569,1.7569,22400000.0
2008-12-05 02:28:00,1.7569,1.757,1.7569,1.757,224000000.0
2008-12-05 02:29:00,1.757,1.7575,1.757,1.7572,279800000.0
2008-12-05 02:30:00,1.7571,1.7575,1.7571,1.7575,108800000.0
2008-12-05 02:31:00,1.7575,1.7586,1.7575,1.7581,77400000.0
2008-12-05 02:32:00,1.7581,1.7581,1.75505,1.7557,290600000.0
2008-12-05 02:33:00,1.7557,1.7562,1.75555,1.7559,147200000.0
2008-12-05 02:34:00,1.7559,1.7561,1.7559,1.7559,215800000.0
2008-12-05 02:35:00,1.7559,1.7559,1.7559,1.7559,131200000.0
2008-12-05 02:36:00,1.756,1.7563,1.7559,1.7559,87400000.0
2008-12-05 02:37:00,1.75595,1.757,1.75595,1.7569,539999999.0
2008-12-05 02:38:00,1.75695,1.75705,1.7569,1.7569,418200003.0
2008-12-05 02:39:00,1.75695,1.7575,1.75695,1.757,94200000.0
2008-12-05 02:40:00,1.75715,1.7574,1.7571,1.7572,83200000.0
2008-12-05 02:41:00,1.7572,1.7576,1.7572,1.7575,133600000.0
2008-12-05 02:42:00,1.7575,1.75825,1.7575,1.7578,67600000.0
2008-12-05 02:43:00,1.7577,1.7583,1.7575,1.7577,114599998.0
2008-12-05 02:44:00,1.75825,1.75835,1.7577,1.7577,42800000.0
2008-12-05 02:45:00,1.75754,1.75788,1.75684,1.75723,17400000.0
2008-12-05 02:46:00,1.75749,1.75771,1.75672,1.75687,18600000.0
2008-12-05 02:47:00,1.7578,1.7578,1.7578,1.7578,17000000.0
2008-12-05 02:48:00,1.7579,1.7581,1.7578,1.7578,78800000.0
2008-12-05 02:49:00,1.7578,1.7578,1.7578,1.7578,33000000.0
2008-12-05 02:50:00,1.7578,1.7578,1.7578,1.7578,208000000.0
2008-12-05 02:51:00,1.75656,1.75754,1.75641,1.75701,269600001.0
2008-12-05 02:52:00,1.75785,1.75805,1.7578,1.7578,183600000.0
2008-12-05 02:53:00,1.7578,1.7578,1.7578,1.7578,128000000.0
2008-12-05 02:54:00,1.7578,1.7579,1.7578,1.7578,129600000.0
2008-12-05 02:55:00,1.7578,1.75785,1.7578,1.7578,321600000.0
2008-12-05 02:56:00,1.7578,1.7578,1.7578,1.7578,256000000.0
2008-12-05 02:57:00,1.7578,1.75845,1.75765,1.75765,247600000.0
2008-12-05 02:58:00,1.7568,1.75792,1.75602,1.75651,60600000.0
2008-12-05 02:59:00,1.7578,1.7578,1.75595,1.75695,378800000.0
2008-12-05 03:00:00,1.7567,1.7569,1.7566,1.7566,360000000.0
2008-12-05 03:01:00,1.7566,1.7568,1.7545,1.7554,758600000.0
2008-12-05 03:02:00,1.75565,1.75565,1.7555,1.7555,60200000.0
2008-12-05 03:03:00,1.7555,1.75625,1.7555,1.75625,169999998.0
2008-12-05 03:04:00,1.756,1.75645,1.756,1.7564,42600000.0
2008-12-05 03:05:00,1.7566,1.7566,1.756,1.7561,22600000.0
2008-12-05 03:06:00,1.7561,1.75655,1.7561,1.7564,273199999.0
2008-12-05 03:07:00,1.7564,1.7564,1.7564,1.7564,24000000.0
2008-12-05 03:08:00,1.7564,1.7564,1.7564,1.7564,72000000.0
2008-12-05 03:09:00,1.7564,1.7564,1.7564,1.7564,192000000.0
2008-12-05 03:10:00,1.7564,1.7564,1.7564,1.7564,600000000.0
2008-12-05 03:11:00,1.7564,1.7564,1.7542,1.7544,409000000.0
2008-12-05 03:12:00,1.7544,1.7544,1.7544,1.7544,40000000.0
2008-12-05 03:13:00,1.7544,1.7544,1.7544,1.7544,56000000.0
2008-12-05 03:14:00,1.7544,1.7544,1.7544,1.7544,16000000.0
2008-12-05 03:15:00,1.7546,1.7546,1.7544,1.7544,87400000.0
2008-12-05 03:16:00,1.7544,1.7545,1.7544,1.7544,91800001.0
2008-12-05 03:17:00,1.75445,1.75445,1.7544,1.7544,97600000.0
2008-12-05 03:18:00,1.7544,1.7544,1.7528,1.7536,281000000.0
2008-12-05 03:19:00,1.75355,1.7543,1.75345,1.75415,33400000.0
2008-12-05 03:20:00,1.75405,1.75405,1.7536,1.7539,8800000.0
2008-12-05 03:21:00,1.7541,1.7541,1.754,1.75405,10600000.0
2008-12-05 03:22:00,1.7539,1.7543,1.7538,1.754,66800000.0
2008-12-05 03:23:00,1.7542,1.7544,1.7536,1.7544,116400000.0
2008-12-05 03:24:00,1.7544,1.75485,1.75435,1.75435,92800000.0
2008-12-05 03:25:00,1.75465,1.7547,1.7544,1.7544,98400000.0
2008-12-05 03:26:00,1.75393,1.75428,1.75377,1.75411,85200000.0
2008-12-05 03:27:00,1.75394,1.75413,1.7538,1.75386,56600000.0
2008-12-05 03:28:00,1.75394,1.75438,1.75372,1.75421,40000000.0
2008-12-05 03:29:00,1.75455,1.75485,1.75425,1.75425,26000000.0
2008-12-05 03:30:00,1.7544,1.75485,1.75425,1.75455,97400000.0
2008-12-05 03:31:00,1.75455,1.75455,1.7543,1.7544,324200000.0
2008-12-05 03:32:00,1.75331,1.75391,1.75331,1.75379,122600000.0
2008-12-05 03:33:00,1.755,1.755,1.7542,1.7542,10600000.0
2008-12-05 03:34:00,1.7544,1.7544,1.75315,1.7534,200000000.0
2008-12-05 03:35:00,1.7534,1.7542,1.7534,1.7542,796399994.0
2008-12-05 03:36:00,1.75435,1.75475,1.75435,1.75435,32000000.0
2008-12-05 03:37:00,1.7545,1.75485,1.7545,1.75485,20800000.0
2008-12-05 03:38:00,1.7547,1.75505,1.7547,1.75495,22400000.0
2008-12-05 03:39:00,1.7546,1.7547,1.7545,1.7545,96600000.0
2008-12-05 03:40:00,1.7545,1.75465,1.7545,1.7545,208000000.0
2008-12-05 03:41:00,1.7545,1.7545,1.7545,1.7545,104000000.0
2008-12-05 03:42:00,1.7545,1.75465,1.7545,1.75465,28800000.0
2008-12-05 03:43:00,1.75455,1.75465,1.75455,1.7546,13800000.0
2008-12-05 03:44:00,1.7545,1.7545,1.7545,1.7545,8000000.0
2008-12-05 03:45:00,1.7547,1.75525,1.75455,1.7549,322600008.0
2008-12-05 03:46:00,1.7549,1.75545,1.75475,1.75485,661800005.0
2008-12-05 03:47:00,1.7548,1.7548,1.7548,1.7548,58800000.0
2008-12-05 03:48:00,1.7548,1.7548,1.7548,1.7548,285600000.0
2008-12-05 03:49:00,1.7548,1.7548,1.7548,1.7548,126000000.0
2008-12-05 03:50:00,1.7548,1.7548,1.7548,1.7548,92400000.0
2008-12-05 03:51:00,1.7548,1.7548,1.7548,1.7548,75600000.0
2008-12-05 03:52:00,1.7548,1.7548,1.7548,1.7548,16800000.0
2008-12-05 03:53:00,1.7548,1.7549,1.7548,1.7548,94600000.0
2008-12-05 03:54:00,1.7548,1.7548,1.7548,1.7548,8400000.0
2008-12-05 03:55:00,1.7548,1.7555,1.7548,1.7555,21600000.0
2008-12-05 03:56:00,1.75565,1.75615,1.7555,1.7559,113400000.0
2008-12-05 03:57:00,1.7559,1.7565,1.7559,1.7564,308800000.0
2008-12-05 03:58:00,1.75665,1.7567,1.75665,1.7567,4800000.0
2008-12-05 03:59:00,1.75675,1.757,1.7567,1.7567,8000000.0
2008-12-05 04:00:00,1.75685,1.75705,1.7565,1.75675,131200000.0
2008-12-05 04:01:00,1.7566,1.75735,1.7566,1.7571,110400000.0
2008-12-05 04:02:00,1.7571,1.7571,1.7571,1.7571,72000000.0
2008-12-05 04:03:00,1.7571,1.75735,1.7571,1.75735,62400000.0
2008-12-05 04:04:00,1.7575,1.7575,1.7575,1.7575,2400000.0
2008-12-05 04:05:00,1.7575,1.7575,1.7575,1.7575,4800000.0
2008-12-05 04:06:00,1.7575,1.7575,1.7575,1.7575,7200000.0
2008-12-05 04:07:00,1.7575,1.7575,1.7575,1.7575,25200000.0
2008-12-05 04:08:00,1.7575,1.7575,1.7575,1.7575,14400000.0
2008-12-05 04:09:00,1.7575,1.7575,1.7575,1.7575,9600000.0
2008-12-05 04:10:00,1.75683,1.75683,1.7564,1.75657,96000000.0
2008-12-05 04:11:00,1.7575,1.7575,1.7575,1.7575,4800000.0
2008-12-05 04:12:00,1.7575,1.7575,1.7573,1.7573,14800000.0
2008-12-05 04:13:00,1.7571,1.7573,1.757,1.757,38800000.0
2008-12-05 04:14:00,1.757,1.75715,1.757,1.7571,9000000.0
2008-12-05 04:15:00,1.75705,1.75705,1.757,1.757,30000000.0
2008-12-05 04:16:00,1.757,1.75725,1.757,1.75725,35400000.0
2008-12-05 04:17:00,1.75735,1.7574,1.75735,1.7574,11000000.0
2008-12-05 04:18:00,1.7576,1.75775,1.7576,1.75775,3200000.0
2008-12-05 04:19:00,1.758,1.75815,1.758,1.75815,6400000.0
2008-12-05 04:20:00,1.7582,1.7582,1.75785,1.75785,15400000.0
2008-12-05 04:21:00,1.75765,1.75785,1.7575,1.7575,18200000.0
2008-12-05 04:22:00,1.7576,1.7576,1.7575,1.7575,6200000.0
2008-12-05 04:23:00,1.7575,1.7576,1.7575,1.7575,5200000.0
2008-12-05 04:24:00,1.7576,1.7576,1.7575,1.75755,7800000.0
2008-12-05 04:25:00,1.75696,1.75739,1.75682,1.75722,169200000.0
2008-12-05 04:26:00,1.7576,1.75765,1.7575,1.75755,19400000.0
2008-12-05 04:27:00,1.7575,1.7578,1.7575,1.75775,16800000.0
2008-12-05 04:28:00,1.7577,1.7577,1.7577,1.7577,1600000.0
2008-12-05 04:29:00,1.75775,1.75815,1.75775,1.758,35200000.0
2008-12-05 04:30:00,1.7581,1.7595,1.7581,1.75945,40400000.0
2008-12-05 04:31:00,1.75935,1.7595,1.7589,1.75945,50600000.0
2008-12-05 04:32:00,1.7595,1.7595,1.75915,1.75935,35000000.0
2008-12-05 04:33:00,1.75925,1.7594,1.7591,1.75925,24000000.0
2008-12-05 04:34:00,1.75925,1.75935,1.7591,1.75935,6000000.0
2008-12-05 04:35:00,1.7594,1.7595,1.7591,1.7591,19400000.0
2008-12-05 04:36:00,1.75905,1.7592,1.7589,1.75915,173600000.0
2008-12-05 04:37:00,1.75915,1.7593,1.75905,1.7593,35200000.0
2008-12-05 04:38:00,1.7591,1.7592,1.759,1.7592,30800000.0
2008-12-05 04:39:00,1.75915,1.7597,1.759,1.75945,82600000.0
2008-12-05 04:40:00,1.759,1.7594,1.759,1.7591,88800000.0
2008-12-05 04:41:00,1.7591,1.7591,1.7591,1.7591,160000000.0
2008-12-05 04:42:00,1.7591,1.7591,1.7591,1.7591,24000000.0
2008-12-05 04:43:00,1.7591,1.7591,1.7591,1.7591,24000000.0
2008-12-05 04:44:00,1.7591,1.7591,1.7591,1.7591,56000000.0
2008-12-05 04:45:00,1.7591,1.7591,1.7591,1.7591,16000000.0
2008-12-05 04:46:00,1.7591,1.7591,1.759,1.7591,104799999.0
2008-12-05 04:47:00,1.7591,1.7591,1.7591,1.7591,56000000.0
2008-12-05 04:48:00,1.7585,1.75878,1.75848,1.75863,326200000.0
2008-12-05 04:49:00,1.7591,1.7591,1.7591,1.7591,24000000.0
2008-12-05 04:50:00,1.7591,1.7591,1.7591,1.7591,48000000.0
2008-12-05 04:51:00,1.7591,1.7591,1.7591,1.7591,8000000.0
2008-12-05 04:52:00,1.7591,1.7591,1.7591,1.7591,72000000.0
2008-12-05 04:53:00,1.7591,1.7591,1.7591,1.7591,168000000.0
2008-12-05 04:54:00,1.7591,1.7591,1.7591,1.7591,96000000.0
2008-12-05 04:55:00,1.7591,1.7591,1.7591,1.7591,8000000.0
2008-12-05 04:56:00,1.7591,1.7591,1.7591,1.7591,8000000.0
2008-12-05 04:57:00,1.7591,1.7591,1.7591,1.7591,120000000.0
2008-12-05 04:58:00,1.7591,1.7591,1.7591,1.7591,72000000.0
2008-12-05 04:59:00,1.7591,1.7591,1.7591,1.7591,160000000.0
2008-12-05 05:00:00,1.7591,1.7591,1.75795,1.75805,64400000.0
2008-12-05 05:01:00,1.758,1.75815,1.75795,1.75805,49800000.0
2008-12-05 05:02:00,1.75825,1.75825,1.75825,1.75825,2600000.0
2008-12-05 05:03:00,1.7583,1.7583,1.7579,1.7582,15400000.0
2008-12-05 05:04:00,1.7581,1.75825,1.758,1.75825,60200000.0
2008-12-05 05:05:00,1.7582,1.7589,1.7582,1.7584,67000000.0
2008-12-05 05:06:00,1.75845,1.75845,1.7584,1.7584,83200000.0
2008-12-05 05:07:00,1.7584,1.7584,1.7584,1.7584,32000000.0
2008-12-05 05:08:00,1.7584,1.7584,1.7584,1.7584,128000000.0
2008-12-05 05:09:00,1.7584,1.7584,1.7584,1.7584,64000000.0
2008-12-05 05:10:00,1.7584,1.7584,1.7584,1.7584,112000000.0
2008-12-05 05:11:00,1.7584,1.7585,1.7584,1.7584,194200001.0
2008-12-05 05:12:00,1.7584,1.76035,1.7584,1.7589,315000001.0
2008-12-05 05:13:00,1.7589,1.7589,1.7589,1.7589,8000000.0
2008-12-05 05:14:00,1.7589,1.7589,1.7589,1.7589,16000000.0
2008-12-05 05:15:00,1.7589,1.7589,1.7589,1.7589,19200000.0
2008-12-05 05:16:00,1.75881,1.759,1.75829,1.75894,187600000.0
2008-12-05 05:17:00,1.7589,1.7591,1.7589,1.7591,16000000.0
2008-12-05 05:18:00,1.75836,1.75859,1.75834,1.75834,84400000.0
2008-12-05 05:19:00,1.7591,1.7591,1.7591,1.7591,16000000.0
2008-12-05 05:20:00,1.7591,1.7591,1.7591,1.7591,17600000.0
2008-12-05 05:21:00,1.75873,1.75909,1.75847,1.75894,79200000.0
2008-12-05 05:22:00,1.75886,1.75949,1.7585,1.75888,192400000.0
2008-12-05 05:23:00,1.75884,1.75929,1.75817,1.75817,67600000.0
2008-12-05 05:24:00,1.7591,1.7591,1.7591,1.7591,8000000.0
2008-12-05 05:25:00,1.7591,1.7591,1.7591,1.7591,16000000.0
2008-12-05 05:26:00,1.7591,1.7591,1.7591,1.7591,72000000.0
2008-12-05 05:27:00,1.7591,1.7591,1.7591,1.7591,64000000.0
2008-12-05 05:28:00,1.75834,1.75879,1.75809,1.75842,433000000.0
2008-12-05 05:29:00,1.7587,1.75883,1.75829,1.75866,200199998.0
2008-12-05 05:30:00,1.75877,1.75878,1.75837,1.7587,179000000.0
2008-12-05 05:31:00,1.75866,1.75877,1.75795,1.75858,256200000.0
2008-12-05 05:32:00,1.75864,1.7589,1.75838,1.75868,226999998.0
2008-12-05 05:33:00,1.75836,1.75892,1.7582,1.7584,267400000.0
2008-12-05 05:34:00,1.75853,1.75869,1.75808,1.75837,259000000.0
2008-12-05 05:35:00,1.75814,1.75877,1.75814,1.75817,367200000.0
2008-12-05 05:36:00,1.7591,1.7591,1.7591,1.7591,16000000.0
2008-12-05 05:37:00,1.75848,1.75873,1.75806,1.75862,414800005.0
2008-12-05 05:38:00,1.7591,1.7591,1.7589,1.7591,168000000.0
2008-12-05 05:39:00,1.7591,1.7591,1.7591,1.7591,56000000.0
2008-12-05 05:40:00,1.7591,1.7591,1.7591,1.7591,120000000.0
2008-12-05 05:41:00,1.7591,1.7591,1.7591,1.7591,80000000.0
2008-12-05 05:42:00,1.7591,1.7591,1.7591,1.7591,40000000.0
2008-12-05 05:43:00,1.7591,1.7591,1.7591,1.7591,8000000.0
2008-12-05 05:44:00,1.7591,1.7595,1.7591,1.7595,20800000.0
2008-12-05 05:45:00,1.75955,1.7602,1.75955,1.7602,170600000.0
2008-12-05 05:46:00,1.76005,1.7602,1.75995,1.7602,6400000.0
2008-12-05 05:47:00,1.76045,1.76075,1.76045,1.76075,17600000.0
2008-12-05 05:48:00,1.76065,1.76065,1.76065,1.76065,1600000.0
2008-12-05 05:49:00,1.7607,1.7612,1.7607,1.7612,85200000.0
2008-12-05 05:50:00,1.7612,1.7612,1.7612,1.7612,640000000.0
2008-12-05 05:51:00,1.7612,1.7612,1.76055,1.76105,1064000000.0
2008-12-05 05:52:00,1.7612,1.7612,1.7598,1.76,191600000.0
2008-12-05 05:53:00,1.76,1.7605,1.76,1.7604,160600000.0
2008-12-05 05:54:00,1.76058,1.76058,1.75955,1.75998,322800000.0
2008-12-05 05:55:00,1.76065,1.7608,1.76065,1.7608,80000000.0
2008-12-05 05:56:00,1.7607,1.7607,1.7607,1.7607,40000000.0
2008-12-05 05:57:00,1.7607,1.7607,1.7607,1.7607,24000000.0
2008-12-05 05:58:00,1.7607,1.7607,1.7607,1.7607,96000000.0
2008-12-05 05:59:00,1.7607,1.7607,1.7607,1.7607,336000000.0
2008-12-05 06:00:00,1.7602,1.76043,1.75986,1.76043,884199998.0
2008-12-05 06:01:00,1.76005,1.76019,1.75991,1.76019,238800000.0
2008-12-05 06:02:00,1.7607,1.7607,1.7607,1.7607,48000000.0
2008-12-05 06:03:00,1.7608,1.7609,1.7608,1.7609,2600000.0
2008-12-05 06:04:00,1.76085,1.761,1.7606,1.7609,71399998.0
2008-12-05 06:05:00,1.7609,1.7609,1.7609,1.7609,112000000.0
2008-12-05 06:06:00,1.7609,1.7609,1.7609,1.7609,160000000.0
2008-12-05 06:07:00,1.7609,1.7609,1.7609,1.7609,496000000.0
2008-12-05 06:08:00,1.7609,1.7609,1.7609,1.7609,384000000.0
2008-12-05 06:09:00,1.7609,1.7609,1.7609,1.7609,64000000.0
2008-12-05 06:10:00,1.76016,1.76043,1.75983,1.7603,288599998.0
2008-12-05 06:11:00,1.7609,1.7609,1.7609,1.7609,64000000.0
2008-12-05 06:12:00,1.7609,1.7609,1.7609,1.7609,208000000.0
2008-12-05 06:13:00,1.7609,1.7609,1.7609,1.7609,32000000.0
2008-12-05 06:14:00,1.76033,1.76033,1.75969,1.75969,54000000.0
2008-12-05 06:15:00,1.76003,1.76043,1.75974,1.75988,255600000.0
2008-12-05 06:16:00,1.7609,1.7609,1.7609,1.7609,80000000.0
2008-12-05 06:17:00,1.7609,1.7609,1.7609,1.7609,160000000.0
2008-12-05 06:18:00,1.7609,1.7609,1.7607,1.7609,272000000.0
2008-12-05 06:19:00,1.7607,1.7609,1.75955,1.7597,289000000.0
2008-12-05 06:20:00,1.7597,1.7598,1.7594,1.7595,18000000.0
2008-12-05 06:21:00,1.7593,1.7598,1.7591,1.7591,145400000.0
2008-12-05 06:22:00,1.7591,1.7599,1.75895,1.75915,136200000.0
2008-12-05 06:23:00,1.75945,1.75985,1.75945,1.75975,26000000.0
2008-12-05 06:24:00,1.7598,1.75995,1.7595,1.7595,17000000.0
2008-12-05 06:25:00,1.7595,1.76,1.7595,1.7598,136200000.0
2008-12-05 06:26:00,1.7598,1.7598,1.7598,1.7598,128400000.0
2008-12-05 06:27:00,1.7598,1.7598,1.7598,1.7598,96000000.0
2008-12-05 06:28:00,1.7598,1.7598,1.7598,1.7598,88000000.0
2008-12-05 06:29:00,1.7598,1.7598,1.7598,1.7598,128000000.0
2008-12-05 06:30:00,1.75852,1.7587,1.75836,1.75858,76600000.0
2008-12-05 06:31:00,1.7598,1.7598,1.7598,1.7598,136000000.0
2008-12-05 06:32:00,1.7598,1.7598,1.7598,1.7598,80000000.0
2008-12-05 06:33:00,1.75865,1.75929,1.75853,1.75876,116200000.0
2008-12-05 06:34:00,1.75858,1.75897,1.75837,1.75844,237400000.0
2008-12-05 06:35:00,1.7598,1.7598,1.7598,1.7598,48000000.0
2008-12-05 06:36:00,1.7598,1.7598,1.7598,1.7598,48000000.0
2008-12-05 06:37:00,1.75858,1.75902,1.75831,1.75845,418800000.0
2008-12-05 06:38:00,1.7598,1.7598,1.7598,1.7598,16000000.0
2008-12-05 06:39:00,1.7598,1.7598,1.7598,1.7598,48000000.0
2008-12-05 06:40:00,1.7598,1.7598,1.7598,1.7598,24000000.0
2008-12-05 06:41:00,1.75985,1.75985,1.7598,1.7598,9600000.0
2008-12-05 06:42:00,1.76005,1.7605,1.76005,1.76035,22200000.0
2008-12-05 06:43:00,1.76035,1.76035,1.7601,1.7603,113600000.0
2008-12-05 06:44:00,1.7604,1.76045,1.7601,1.7601,78600000.0
2008-12-05 06:45:00,1.76025,1.76025,1.7601,1.76025,86400000.0
2008-12-05 06:46:00,1.7601,1.7601,1.7601,1.7601,32000000.0
2008-12-05 06:47:00,1.7601,1.7601,1.7601,1.7601,32000000.0
2008-12-05 06:48:00,1.7601,1.76025,1.7601,1.7602,16000000.0
2008-12-05 06:49:00,1.7601,1.7602,1.7601,1.7602,35200000.0
2008-12-05 06:50:00,1.76045,1.76045,1.76045,1.76045,4800000.0
2008-12-05 06:51:00,1.76065,1.76075,1.76,1.7606,122000000.0
2008-12-05 06:52:00,1.7605,1.76065,1.7604,1.76065,20000000.0
2008-12-05 06:53:00,1.76075,1.76095,1.76065,1.76095,17600000.0
2008-12-05 06:54:00,1.76065,1.7608,1.7601,1.7601,64600000.0
2008-12-05 06:55:00,1.7602,1.7602,1.7588,1.7591,93200000.0
2008-12-05 06:56:00,1.7591,1.7596,1.75895,1.7596,48000000.0
2008-12-05 06:57:00,1.75927,1.75947,1.75918,1.75918,22200000.0
2008-12-05 06:58:00,1.7596,1.7597,1.7596,1.7596,45400000.0
2008-12-05 06:59:00,1.7596,1.75995,1.7596,1.75995,110600000.0
2008-12-05 07:00:00,1.75985,1.7601,1.7598,1.7598,32800000.0
2008-12-05 07:01:00,1.7596,1.75975,1.75775,1.758,178800000.0
2008-12-05 07:02:00,1.758,1.758,1.758,1.758,41000000.0
2008-12-05 07:03:00,1.758,1.758,1.7576,1.758,50400000.0
2008-12-05 07:04:00,1.758,1.7585,1.7579,1.7583,88000000.0
2008-12-05 07:05:00,1.7583,1.75865,1.7583,1.7583,65600000.0
2008-12-05 07:06:00,1.7583,1.75855,1.7583,1.7584,115400000.0
2008-12-05 07:07:00,1.7584,1.7586,1.7584,1.7585,76800000.0
2008-12-05 07:08:00,1.7585,1.7585,1.7585,1.7585,20800000.0
2008-12-05 07:09:00,1.7585,1.7585,1.7585,1.7585,30400000.0
2008-12-05 07:10:00,1.7585,1.7591,1.7585,1.7591,33000000.0
2008-12-05 07:11:00,1.75845,1.7591,1.75845,1.7591,33800000.0
2008-12-05 07:12:00,1.7591,1.7591,1.7591,1.7591,19200000.0
2008-12-05 07:13:00,1.7591,1.7591,1.7591,1.7591,20800000.0
2008-12-05 07:14:00,1.7591,1.7591,1.75845,1.7591,30400000.0
2008-12-05 07:15:00,1.7591,1.7591,1.759,1.7591,17100000.0
2008-12-05 07:16:00,1.7591,1.7591,1.7591,1.7591,17000000.0
2008-12-05 07:17:00,1.7591,1.7593,1.7591,1.7593,18200000.0
2008-12-05 07:18:00,1.7593,1.75965,1.75845,1.7586,72200000.0
2008-12-05 07:19:00,1.7586,1.7586,1.7582,1.7585,93800000.0
2008-12-05 07:20:00,1.7582,1.7586,1.75645,1.75665,224000000.0
2008-12-05 07:21:00,1.7568,1.7571,1.75595,1.7571,65000000.0
2008-12-05 07:22:00,1.75735,1.7575,1.7569,1.7569,31200000.0
2008-12-05 07:23:00,1.7569,1.75735,1.75655,1.75685,34000000.0
2008-12-05 07:24:00,1.75685,1.75705,1.7568,1.75705,20800000.0
2008-12-05 07:25:00,1.75665,1.75695,1.75665,1.75695,24000000.0
2008-12-05 07:26:00,1.75695,1.75745,1.75695,1.757,15400000.0
2008-12-05 07:27:00,1.757,1.75785,1.757,1.7572,47400000.0
2008-12-05 07:28:00,1.7572,1.7578,1.7572,1.7574,44400000.0
2008-12-05 07:29:00,1.7573,1.7575,1.7571,1.75745,15600000.0
2008-12-05 07:30:00,1.7575,1.75775,1.7566,1.75745,92400000.0
2008-12-05 07:31:00,1.7576,1.75795,1.7574,1.75795,12400000.0
2008-12-05 07:32:00,1.7578,1.7578,1.7574,1.7574,10000000.0
2008-12-05 07:33:00,1.75745,1.7577,1.7574,1.7576,45200000.0
2008-12-05 07:34:00,1.7577,1.7577,1.7572,1.7575,94000000.0
2008-12-05 07:35:00,1.7579,1.7579,1.7574,1.75775,14600000.0
2008-12-05 07:36:00,1.75795,1.758,1.7578,1.7578,9000000.0
2008-12-05 07:37:00,1.7578,1.75875,1.7578,1.7583,89800000.0
2008-12-05 07:38:00,1.75845,1.7593,1.7582,1.75895,74200000.0
2008-12-05 07:39:00,1.75885,1.7589,1.7585,1.7587,34000000.0
2008-12-05 07:40:00,1.7588,1.7588,1.7586,1.7586,30000000.0
2008-12-05 07:41:00,1.7586,1.7597,1.75845,1.7593,52000000.0
2008-12-05 07:42:00,1.75925,1.7595,1.75895,1.7592,25600000.0
2008-12-05 07:43:00,1.75925,1.75935,1.7588,1.75935,45400000.0
2008-12-05 07:44:00,1.75935,1.75935,1.7589,1.7589,10000000.0
2008-12-05 07:45:00,1.75915,1.76045,1.75915,1.76045,64800000.0
2008-12-05 07:46:00,1.7606,1.7606,1.7601,1.7601,18800000.0
2008-12-05 07:47:00,1.7605,1.7605,1.7605,1.7605,1600000.0
2008-12-05 07:48:00,1.7606,1.7606,1.7599,1.76,9200000.0
2008-12-05 07:49:00,1.76,1.76015,1.76,1.76,20800000.0
2008-12-05 07:50:00,1.75968,1.75996,1.75922,1.75984,132400000.0
2008-12-05 07:51:00,1.76005,1.76005,1.76,1.76,2200000.0
2008-12-05 07:52:00,1.76006,1.76006,1.7594,1.75977,97000000.0
2008-12-05 07:53:00,1.75956,1.75998,1.75928,1.75973,168800000.0
2008-12-05 07:54:00,1.76015,1.76015,1.76015,1.76015,1600000.0
2008-12-05 07:55:00,1.7603,1.76055,1.76,1.76055,18400000.0
2008-12-05 07:56:00,1.7607,1.7607,1.76065,1.76065,16000000.0
2008-12-05 07:57:00,1.7605,1.7605,1.7603,1.7604,6800000.0
2008-12-05 07:58:00,1.75968,1.76037,1.75968,1.76003,208200000.0
2008-12-05 07:59:00,1.76035,1.76055,1.76035,1.76055,4800000.0
2008-12-05 08:00:00,1.7605,1.76075,1.7597,1.76045,99600000.0
2008-12-05 08:01:00,1.7606,1.76065,1.75995,1.7601,59400000.0
2008-12-05 08:02:00,1.75973,1.76011,1.75914,1.75976,155800000.0
2008-12-05 08:03:00,1.75952,1.76003,1.7593,1.75952,169400000.0
2008-12-05 08:04:00,1.7601,1.7601,1.7601,1.7601,32000000.0
2008-12-05 08:05:00,1.7601,1.7601,1.7601,1.7601,80000000.0
2008-12-05 08:06:00,1.7601,1.7601,1.7587,1.7591,148200000.0
2008-12-05 08:07:00,1.75915,1.7593,1.7589,1.759,74200000.0
2008-12-05 08:08:00,1.75925,1.76035,1.75905,1.7601,198000000.0
2008-12-05 08:09:00,1.7597,1.76005,1.7597,1.76005,70800000.0
2008-12-05 08:10:00,1.7599,1.76005,1.7598,1.75985,25600000.0
2008-12-05 08:11:00,1.76015,1.76035,1.76015,1.76035,18000000.0
2008-12-05 08:12:00,1.76055,1.76055,1.7598,1.7604,39000000.0
2008-12-05 08:13:00,1.7604,1.7604,1.7601,1.76025,15800000.0
2008-12-05 08:14:00,1.76035,1.7605,1.76035,1.7604,41400000.0
2008-12-05 08:15:00,1.7604,1.7604,1.7602,1.7602,158800000.0
2008-12-05 08:16:00,1.7602,1.7602,1.7602,1.7602,88000000.0
2008-12-05 08:17:00,1.7602,1.7602,1.7602,1.7602,24000000.0
2008-12-05 08:18:00,1.7602,1.7602,1.75945,1.75965,54400000.0
2008-12-05 08:19:00,1.75965,1.75965,1.75895,1.7591,29000000.0
2008-12-05 08:20:00,1.7591,1.75925,1.7591,1.75915,44800000.0
2008-12-05 08:21:00,1.7591,1.75925,1.7589,1.759,18400000.0
2008-12-05 08:22:00,1.75885,1.7594,1.75885,1.7594,23400000.0
2008-12-05 08:23:00,1.7589,1.7589,1.7589,1.7589,14000000.0
2008-12-05 08:24:00,1.7589,1.759,1.7589,1.759,16000000.0
2008-12-05 08:25:00,1.75915,1.7596,1.75875,1.7589,96600000.0
2008-12-05 08:26:00,1.7589,1.7589,1.7589,1.7589,3000000.0
2008-12-05 08:27:00,1.75905,1.76015,1.7589,1.76015,59800000.0
2008-12-05 08:28:00,1.76045,1.76045,1.76045,1.76045,3200000.0
2008-12-05 08:29:00,1.76045,1.76125,1.7597,1.76085,81700000.0
2008-12-05 08:30:00,1.7611,1.7612,1.76005,1.7604,85200000.0
2008-12-05 08:31:00,1.76035,1.7607,1.76035,1.7606,17600000.0
2008-12-05 08:32:00,1.7604,1.7604,1.7596,1.76025,41600000.0
2008-12-05 08:33:00,1.76025,1.7614,1.7595,1.76045,90800000.0
2008-12-05 08:34:00,1.76085,1.7611,1.75985,1.76075,93800000.0
2008-12-05 08:35:00,1.76075,1.76265,1.76065,1.76205,71800000.0
2008-12-05 08:36:00,1.7622,1.7622,1.7599,1.76125,73600000.0
2008-12-05 08:37:00,1.76125,1.7617,1.76095,1.7613,30800000.0
2008-12-05 08:38:00,1.7611,1.76125,1.76085,1.76085,24800000.0
2008-12-05 08:39:00,1.76095,1.7617,1.7606,1.7617,71600000.0
2008-12-05 08:40:00,1.76175,1.76175,1.7612,1.76135,58000000.0
2008-12-05 08:41:00,1.7614,1.7616,1.7612,1.7612,30200000.0
2008-12-05 08:42:00,1.7612,1.7612,1.7612,1.7612,1000000.0
2008-12-05 08:43:00,1.76125,1.7616,1.76125,1.7614,23800000.0
2008-12-05 08:44:00,1.76145,1.76145,1.7612,1.7612,9000000.0
2008-12-05 08:45:00,1.76125,1.76125,1.7612,1.7612,7600000.0
2008-12-05 08:46:00,1.7612,1.7613,1.76015,1.76045,46800000.0
2008-12-05 08:47:00,1.7606,1.76065,1.7603,1.7603,27400000.0
2008-12-05 08:48:00,1.7603,1.76035,1.76025,1.76035,43800000.0
2008-12-05 08:49:00,1.76055,1.76055,1.7605,1.7605,26800000.0
2008-12-05 08:50:00,1.7604,1.76095,1.7604,1.76095,22200000.0
2008-12-05 08:51:00,1.76095,1.761,1.76075,1.7608,30200000.0
2008-12-05 08:52:00,1.7608,1.7608,1.7608,1.7608,4800000.0
2008-12-05 08:53:00,1.7608,1.76125,1.76065,1.76075,52600000.0
2008-12-05 08:54:00,1.76105,1.7612,1.7606,1.7611,25000000.0
2008-12-05 08:55:00,1.76125,1.762,1.7611,1.7612,55000000.0
2008-12-05 08:56:00,1.7612,1.7612,1.75995,1.75995,43000000.0
2008-12-05 08:57:00,1.75985,1.75995,1.7595,1.75955,66400000.0
2008-12-05 08:58:00,1.7597,1.75995,1.7594,1.7594,56400000.0
2008-12-05 08:59:00,1.7594,1.7594,1.7594,1.7594,39000000.0
2008-12-05 09:00:00,1.7594,1.7594,1.75795,1.7581,48000000.0
2008-12-05 09:01:00,1.7581,1.7585,1.7581,1.7581,59200000.0
2008-12-05 09:02:00,1.7581,1.7581,1.7574,1.7575,38800000.0
2008-12-05 09:03:00,1.7575,1.7578,1.7575,1.75775,60800000.0
2008-12-05 09:04:00,1.75785,1.75785,1.7575,1.7575,72000000.0
2008-12-05 09:05:00,1.7575,1.75795,1.7575,1.7575,57200000.0
2008-12-05 09:06:00,1.7575,1.75775,1.75515,1.7552,226200000.0
2008-12-05 09:07:00,1.7552,1.7571,1.75475,1.7567,175200000.0
2008-12-05 09:08:00,1.7567,1.75785,1.7567,1.75785,124800000.0
2008-12-05 09:09:00,1.758,1.75825,1.7573,1.7574,121999998.0
2008-12-05 09:10:00,1.7574,1.7574,1.7556,1.7561,426399989.0
2008-12-05 09:11:00,1.75625,1.7563,1.7559,1.7563,98600000.0
2008-12-05 09:12:00,1.75645,1.75665,1.7558,1.75605,223200000.0
2008-12-05 09:13:00,1.7561,1.75735,1.75605,1.7573,166200000.0
2008-12-05 09:14:00,1.75725,1.7574,1.75685,1.7573,93400000.0
2008-12-05 09:15:00,1.7576,1.75815,1.7559,1.757,283800000.0
2008-12-05 09:16:00,1.75695,1.75775,1.75695,1.7575,134200000.0
2008-12-05 09:17:00,1.7575,1.76145,1.7575,1.7587,182600000.0
2008-12-05 09:18:00,1.7586,1.7586,1.75785,1.758,224400000.0
2008-12-05 09:19:00,1.758,1.758,1.75745,1.758,238600000.0
2008-12-05 09:20:00,1.758,1.7584,1.758,1.7583,113200000.0
2008-12-05 09:21:00,1.7583,1.7583,1.75805,1.7583,64800000.0
2008-12-05 09:22:00,1.75845,1.75845,1.7575,1.758,323599999.0
2008-12-05 09:23:00,1.758,1.75815,1.7578,1.758,202400000.0
2008-12-05 09:24:00,1.758,1.7587,1.758,1.75865,127200000.0
2008-12-05 09:25:00,1.75865,1.7592,1.75845,1.75905,127600000.0
2008-12-05 09:26:00,1.75905,1.7591,1.7584,1.7584,182200000.0
2008-12-05 09:27:00,1.7584,1.7584,1.7577,1.75795,209200000.0
2008-12-05 09:28:00,1.7579,1.7579,1.7577,1.7577,81200000.0
2008-12-05 09:29:00,1.7577,1.7577,1.75655,1.75735,235000000.0
2008-12-05 09:30:00,1.7573,1.7575,1.75695,1.75725,152600000.0
2008-12-05 09:31:00,1.75725,1.7573,1.7569,1.7569,113200000.0
2008-12-05 09:32:00,1.7569,1.7572,1.7567,1.75685,109600000.0
2008-12-05 09:33:00,1.7569,1.7574,1.7569,1.7573,93800000.0
2008-12-05 09:34:00,1.7575,1.7579,1.75715,1.7578,39600000.0
2008-12-05 09:35:00,1.7578,1.7578,1.7571,1.75745,43200000.0
2008-12-05 09:36:00,1.75735,1.7578,1.7572,1.75755,46200000.0
2008-12-05 09:37:00,1.75755,1.7586,1.7572,1.758,127000000.0
2008-12-05 09:38:00,1.75805,1.75905,1.758,1.75865,84000000.0
2008-12-05 09:39:00,1.7587,1.759,1.7584,1.7587,65600000.0
2008-12-05 09:40:00,1.7586,1.7597,1.7584,1.75955,60400000.0
2008-12-05 09:41:00,1.75955,1.75995,1.75915,1.7599,109600000.0
2008-12-05 09:42:00,1.7597,1.7601,1.7585,1.7599,116800000.0
2008-12-05 09:43:00,1.75975,1.75975,1.7593,1.7593,57200000.0
2008-12-05 09:44:00,1.7593,1.75965,1.7593,1.7596,57400000.0
2008-12-05 09:45:00,1.7596,1.76035,1.7593,1.7597,141600000.0
2008-12-05 09:46:00,1.75965,1.75995,1.7595,1.75975,177000001.0
2008-12-05 09:47:00,1.7598,1.76105,1.7598,1.7607,141600000.0
2008-12-05 09:48:00,1.7608,1.761,1.76065,1.7607,64600000.0
2008-12-05 09:49:00,1.7607,1.76085,1.7606,1.7607,74000000.0
2008-12-05 09:50:00,1.76065,1.7609,1.7606,1.7606,153200000.0
2008-12-05 09:51:00,1.76065,1.76145,1.7606,1.761,181000000.0
2008-12-05 09:52:00,1.7604,1.76095,1.75995,1.76035,123000000.0
2008-12-05 09:53:00,1.76035,1.76035,1.7591,1.76025,220099999.0
2008-12-05 09:54:00,1.7602,1.76085,1.76015,1.7604,116200000.0
2008-12-05 09:55:00,1.7605,1.7612,1.76045,1.761,152200000.0
2008-12-05 09:56:00,1.76105,1.76175,1.76085,1.76125,116400000.0
2008-12-05 09:57:00,1.76115,1.7625,1.76105,1.7624,151800000.0
2008-12-05 09:58:00,1.7625,1.7627,1.7619,1.76225,216400000.0
2008-12-05 09:59:00,1.7622,1.7645,1.7622,1.76445,137800000.0
2008-12-05 10:00:00,1.7645,1.7645,1.76285,1.764,148400000.0
2008-12-05 10:01:00,1.76395,1.76425,1.76365,1.7639,132000000.0
2008-12-05 10:02:00,1.76385,1.76385,1.7635,1.7635,104400000.0
2008-12-05 10:03:00,1.7635,1.7637,1.7628,1.763,111800000.0
2008-12-05 10:04:00,1.76295,1.76305,1.7619,1.7619,111400000.0
2008-12-05 10:05:00,1.7619,1.7621,1.7617,1.7617,347000000.0
2008-12-05 10:06:00,1.7617,1.7619,1.76095,1.76135,254800000.0
2008-12-05 10:07:00,1.76135,1.7633,1.7612,1.76325,180800000.0
2008-12-05 10:08:00,1.76315,1.7645,1.763,1.7644,192800000.0
2008-12-05 10:09:00,1.76425,1.7645,1.7636,1.76395,232200000.0
2008-12-05 10:10:00,1.76395,1.76395,1.7632,1.7634,143200000.0
2008-12-05 10:11:00,1.7633,1.76525,1.763,1.7652,238400000.0
2008-12-05 10:12:00,1.7652,1.7652,1.7643,1.7644,206400000.0
2008-12-05 10:13:00,1.76445,1.76485,1.7638,1.7639,230800000.0
2008-12-05 10:14:00,1.7639,1.7649,1.7637,1.7648,221000003.0
2008-12-05 10:15:00,1.76485,1.7651,1.7644,1.76455,329000000.0
2008-12-05 10:16:00,1.76455,1.76505,1.7645,1.7648,311400000.0
2008-12-05 10:17:00,1.7649,1.7681,1.7649,1.76785,320200000.0
2008-12-05 10:18:00,1.76795,1.7695,1.76765,1.76915,263000000.0
2008-12-05 10:19:00,1.76915,1.76975,1.7685,1.76945,240000000.0
2008-12-05 10:20:00,1.76955,1.7698,1.76865,1.7688,262200000.0
2008-12-05 10:21:00,1.7688,1.76945,1.7678,1.76785,238600000.0
2008-12-05 10:22:00,1.76785,1.76825,1.76775,1.76805,182600000.0
2008-12-05 10:23:00,1.76805,1.76805,1.76685,1.7676,253600000.0
2008-12-05 10:24:00,1.7676,1.7683,1.7672,1.76795,155800000.0
2008-12-05 10:25:00,1.7679,1.76815,1.7675,1.7677,508600000.0
2008-12-05 10:26:00,1.7677,1.76905,1.7675,1.7685,270800000.0
2008-12-05 10:27:00,1.7686,1.76895,1.7685,1.76875,149800000.0
2008-12-05 10:28:00,1.76875,1.76885,1.7686,1.76875,146200000.0
2008-12-05 10:29:00,1.7687,1.7688,1.76805,1.76825,80800000.0
2008-12-05 10:30:00,1.7682,1.7685,1.768,1.76835,143000000.0
2008-12-05 10:31:00,1.76835,1.76865,1.76785,1.7679,172000000.0
2008-12-05 10:32:00,1.76805,1.76805,1.7671,1.7673,221600003.0
2008-12-05 10:33:00,1.7673,1.76755,1.7673,1.7673,275000013.0
2008-12-05 10:34:00,1.7673,1.76765,1.7673,1.7673,362600010.0
2008-12-05 10:35:00,1.7673,1.7673,1.7664,1.76685,590800031.0
2008-12-05 10:36:00,1.7669,1.7671,1.76605,1.76615,402400000.0
2008-12-05 10:37:00,1.76615,1.76655,1.76555,1.7661,351800001.0
2008-12-05 10:38:00,1.76625,1.76665,1.7657,1.7661,225000000.0
2008-12-05 10:39:00,1.7661,1.7661,1.7657,1.7657,867000009.0
2008-12-05 10:40:00,1.7657,1.7659,1.7657,1.7658,1332400013.0
2008-12-05 10:41:00,1.7657,1.767,1.7657,1.76685,881999993.0
2008-12-05 10:42:00,1.7668,1.76695,1.7662,1.7662,122800000.0
2008-12-05 10:43:00,1.7661,1.7661,1.7651,1.7658,157800000.0
2008-12-05 10:44:00,1.7658,1.7663,1.7656,1.7663,104600000.0
2008-12-05 10:45:00,1.7663,1.76665,1.7663,1.7666,80200000.0
2008-12-05 10:46:00,1.7666,1.76675,1.76655,1.7667,144000000.0
2008-12-05 10:47:00,1.7667,1.7672,1.7667,1.76705,182800000.0
2008-12-05 10:48:00,1.76705,1.7671,1.7667,1.7667,177000000.0
2008-12-05 10:49:00,1.7667,1.767,1.7667,1.767,77800000.0
2008-12-05 10:50:00,1.767,1.767,1.7666,1.7666,57200000.0
2008-12-05 10:51:00,1.76665,1.76685,1.7663,1.7663,93400000.0
2008-12-05 10:52:00,1.7663,1.7665,1.7663,1.76645,151200000.0
2008-12-05 10:53:00,1.7664,1.76655,1.7663,1.76635,117800000.0
2008-12-05 10:54:00,1.76635,1.7667,1.7658,1.7666,212400000.0
2008-12-05 10:55:00,1.76655,1.76735,1.7665,1.767,222000000.0
2008-12-05 10:56:00,1.76685,1.7673,1.7667,1.76705,177000000.0
2008-12-05 10:57:00,1.76695,1.76745,1.7667,1.76745,105800000.0
2008-12-05 10:58:00,1.76745,1.76785,1.7673,1.7678,141400000.0
2008-12-05 10:59:00,1.7678,1.76795,1.7673,1.76735,228200000.0
2008-12-05 11:00:00,1.76735,1.7683,1.7668,1.767,274200000.0
2008-12-05 11:01:00,1.7668,1.7673,1.7668,1.767,323200000.0
2008-12-05 11:02:00,1.767,1.7674,1.76685,1.76735,74600000.0
2008-12-05 11:03:00,1.7673,1.7676,1.7669,1.76715,163400000.0
2008-12-05 11:04:00,1.76725,1.76735,1.76695,1.76735,200800000.0
2008-12-05 11:05:00,1.76745,1.7675,1.76705,1.7671,161000000.0
2008-12-05 11:06:00,1.7671,1.76715,1.76695,1.76695,57800000.0
2008-12-05 11:07:00,1.767,1.767,1.7668,1.7668,254000000.0
2008-12-05 11:08:00,1.7668,1.7668,1.76555,1.76555,243200000.0
2008-12-05 11:09:00,1.76565,1.76645,1.76565,1.76645,122800000.0
2008-12-05 11:10:00,1.76645,1.76675,1.76605,1.76605,218800000.0
2008-12-05 11:11:00,1.7662,1.76705,1.7661,1.76685,247000000.0
2008-12-05 11:12:00,1.7669,1.76885,1.7669,1.7687,239000000.0
2008-12-05 11:13:00,1.7686,1.7691,1.76845,1.7686,171400000.0
2008-12-05 11:14:00,1.76865,1.769,1.7685,1.76865,116000000.0
2008-12-05 11:15:00,1.76865,1.7691,1.7683,1.76855,139200000.0
2008-12-05 11:16:00,1.76855,1.76875,1.76835,1.7685,142000000.0
2008-12-05 11:17:00,1.7685,1.7687,1.7684,1.7687,455800003.0
2008-12-05 11:18:00,1.7687,1.7687,1.7684,1.7687,176600005.0
2008-12-05 11:19:00,1.7687,1.76875,1.7684,1.7684,300000000.0
2008-12-05 11:20:00,1.7684,1.76885,1.7684,1.76845,260200000.0
2008-12-05 11:21:00,1.76845,1.76895,1.7673,1.7673,246200001.0
2008-12-05 11:22:00,1.76725,1.76855,1.7669,1.7681,413199998.0
2008-12-05 11:23:00,1.7681,1.7684,1.7678,1.7678,917999989.0
2008-12-05 11:24:00,1.76785,1.76945,1.7678,1.7688,814999998.0
2008-12-05 11:25:00,1.7688,1.7691,1.7681,1.76825,802200000.0
2008-12-05 11:26:00,1.76835,1.76885,1.7679,1.76885,97600000.0
2008-12-05 11:27:00,1.76865,1.7693,1.7678,1.769,205400000.0
2008-12-05 11:28:00,1.76895,1.76895,1.7685,1.7687,633000000.0
2008-12-05 11:29:00,1.7687,1.77015,1.76865,1.769,654600000.0
2008-12-05 11:30:00,1.76905,1.7692,1.7686,1.76885,219800000.0
2008-12-05 11:31:00,1.7688,1.76915,1.76875,1.7689,186000000.0
2008-12-05 11:32:00,1.76885,1.7692,1.7688,1.76905,95200000.0
2008-12-05 11:33:00,1.7691,1.7703,1.76905,1.7698,264600000.0
2008-12-05 11:34:00,1.7698,1.77045,1.7698,1.7704,202400000.0
2008-12-05 11:35:00,1.7705,1.77055,1.7699,1.7701,143600000.0
2008-12-05 11:36:00,1.77015,1.77025,1.7699,1.7699,97600000.0
2008-12-05 11:37:00,1.7699,1.7701,1.76915,1.77005,94000000.0
2008-12-05 11:38:00,1.7701,1.7707,1.77,1.7707,146000000.0
2008-12-05 11:39:00,1.77075,1.7708,1.7704,1.7706,121400000.0
2008-12-05 11:40:00,1.77055,1.77055,1.7695,1.7695,107400000.0
2008-12-05 11:41:00,1.76945,1.76945,1.7679,1.7679,223400000.0
2008-12-05 11:42:00,1.768,1.76925,1.7679,1.7683,415000000.0
2008-12-05 11:43:00,1.7683,1.7683,1.7678,1.768,371200000.0
2008-12-05 11:44:00,1.768,1.7681,1.76745,1.7676,190400000.0
2008-12-05 11:45:00,1.76755,1.7687,1.76755,1.76825,335400001.0
2008-12-05 11:46:00,1.76825,1.76865,1.7681,1.76845,227800000.0
2008-12-05 11:47:00,1.76855,1.76915,1.7682,1.7687,207200000.0
2008-12-05 11:48:00,1.7687,1.7691,1.76815,1.76825,284200000.0
2008-12-05 11:49:00,1.76845,1.76845,1.76745,1.7675,272800000.0
2008-12-05 11:50:00,1.7675,1.7675,1.76575,1.7664,643400001.0
2008-12-05 11:51:00,1.76645,1.7671,1.7646,1.7646,663200010.0
2008-12-05 11:52:00,1.7644,1.76495,1.7633,1.76475,382200007.0
2008-12-05 11:53:00,1.7648,1.7656,1.76475,1.7649,274400000.0
2008-12-05 11:54:00,1.7649,1.76535,1.7639,1.764,363400000.0
2008-12-05 11:55:00,1.7639,1.76435,1.76295,1.7633,432799999.0
2008-12-05 11:56:00,1.7635,1.7658,1.7635,1.76425,370200000.0
2008-12-05 11:57:00,1.7641,1.76445,1.76355,1.7644,186800000.0
2008-12-05 11:58:00,1.7644,1.76485,1.76385,1.7642,222200000.0
2008-12-05 11:59:00,1.76425,1.76495,1.7641,1.76435,277000000.0
2008-12-05 12:00:00,1.76435,1.7645,1.764,1.7642,320800000.0
2008-12-05 12:01:00,1.7642,1.7643,1.76235,1.7634,356400000.0
2008-12-05 12:02:00,1.76335,1.7634,1.7621,1.7629,379600000.0
2008-12-05 12:03:00,1.7629,1.76385,1.7629,1.763,392200000.0
2008-12-05 12:04:00,1.7631,1.76355,1.7628,1.7634,482200000.0
2008-12-05 12:05:00,1.76325,1.7638,1.76315,1.7638,123000000.0
2008-12-05 12:06:00,1.76375,1.76385,1.7634,1.7634,87800000.0
2008-12-05 12:07:00,1.7635,1.7644,1.7635,1.7642,98000000.0
2008-12-05 12:08:00,1.7638,1.76455,1.76355,1.76455,256400000.0
2008-12-05 12:09:00,1.76465,1.76505,1.76455,1.7646,159200000.0
2008-12-05 12:10:00,1.7646,1.76485,1.7633,1.76345,292400000.0
2008-12-05 12:11:00,1.7637,1.7643,1.7635,1.76365,247999998.0
2008-12-05 12:12:00,1.7636,1.76415,1.763,1.763,574600000.0
2008-12-05 12:13:00,1.7631,1.7633,1.7627,1.76285,203600000.0
2008-12-05 12:14:00,1.76295,1.76365,1.7628,1.76355,162600000.0
2008-12-05 12:15:00,1.76365,1.764,1.7636,1.76375,162000000.0
2008-12-05 12:16:00,1.76375,1.7641,1.7635,1.76375,175200000.0
2008-12-05 12:17:00,1.76355,1.7646,1.7632,1.76405,312800003.0
2008-12-05 12:18:00,1.76405,1.7642,1.7629,1.76345,162200000.0
2008-12-05 12:19:00,1.7635,1.7639,1.7631,1.7634,151400000.0
2008-12-05 12:20:00,1.76335,1.76465,1.76335,1.76465,216000000.0
2008-12-05 12:21:00,1.76455,1.76525,1.7641,1.765,144000000.0
2008-12-05 12:22:00,1.765,1.76505,1.76365,1.7644,296000000.0
2008-12-05 12:23:00,1.7639,1.76425,1.7636,1.76425,156600000.0
2008-12-05 12:24:00,1.76415,1.7651,1.7637,1.7641,349200000.0
2008-12-05 12:25:00,1.7641,1.7641,1.7632,1.7633,202800000.0
2008-12-05 12:26:00,1.7633,1.76345,1.7632,1.7632,210000000.0
2008-12-05 12:27:00,1.76325,1.7634,1.763,1.7632,653800000.0
2008-12-05 12:28:00,1.7632,1.7633,1.763,1.76315,775200000.0
2008-12-05 12:29:00,1.76295,1.76315,1.7623,1.76295,250400000.0
2008-12-05 12:30:00,1.76295,1.76355,1.76275,1.76305,155000000.0
2008-12-05 12:31:00,1.7631,1.7631,1.76145,1.76185,278600000.0
2008-12-05 12:32:00,1.7618,1.76315,1.7618,1.7628,290600000.0
2008-12-05 12:33:00,1.76285,1.7629,1.7627,1.7627,77600000.0
2008-12-05 12:34:00,1.7627,1.7627,1.7623,1.7626,142600000.0
2008-12-05 12:35:00,1.7627,1.76295,1.76215,1.76285,78000000.0
2008-12-05 12:36:00,1.7628,1.76285,1.7623,1.7625,421200001.0
2008-12-05 12:37:00,1.7625,1.7632,1.7623,1.76315,538400004.0
2008-12-05 12:38:00,1.7632,1.7637,1.7631,1.76335,132000000.0
2008-12-05 12:39:00,1.76345,1.76385,1.7634,1.76345,141800000.0
2008-12-05 12:40:00,1.76345,1.76355,1.7634,1.7634,59000000.0
2008-12-05 12:41:00,1.7634,1.7636,1.7634,1.7634,86400000.0
2008-12-05 12:42:00,1.7634,1.7635,1.7634,1.7634,66400000.0
2008-12-05 12:43:00,1.7634,1.7634,1.7634,1.7634,44000000.0
2008-12-05 12:44:00,1.7634,1.76365,1.7634,1.76365,133800000.0
2008-12-05 12:45:00,1.76365,1.7638,1.7634,1.7635,103600000.0
2008-12-05 12:46:00,1.7635,1.7638,1.7633,1.7634,127000000.0
2008-12-05 12:47:00,1.7634,1.7638,1.7633,1.7638,115600000.0
2008-12-05 12:48:00,1.7637,1.76385,1.7628,1.76305,177200000.0
2008-12-05 12:49:00,1.7629,1.76345,1.7629,1.7634,135800000.0
2008-12-05 12:50:00,1.76345,1.7637,1.7633,1.76345,135400000.0
2008-12-05 12:51:00,1.7634,1.7643,1.7623,1.76425,244600000.0
2008-12-05 12:52:00,1.76425,1.7644,1.76375,1.7639,164200000.0
2008-12-05 12:53:00,1.7639,1.765,1.7639,1.76455,122400000.0
2008-12-05 12:54:00,1.7645,1.7656,1.7641,1.7651,179400000.0
2008-12-05 12:55:00,1.765,1.76715,1.765,1.76645,188800000.0
2008-12-05 12:56:00,1.76655,1.76705,1.7663,1.7664,186600000.0
2008-12-05 12:57:00,1.76645,1.7666,1.76555,1.76635,202800000.0
2008-12-05 12:58:00,1.766,1.76645,1.7656,1.76645,212400000.0
2008-12-05 12:59:00,1.76645,1.7673,1.7656,1.7666,302800000.0
2008-12-05 13:00:00,1.7666,1.767,1.76555,1.7669,253000000.0
2008-12-05 13:01:00,1.76695,1.7681,1.76695,1.7681,218600000.0
2008-12-05 13:02:00,1.7684,1.7688,1.76815,1.7687,304400000.0
2008-12-05 13:03:00,1.7686,1.76885,1.7681,1.7681,135800000.0
2008-12-05 13:04:00,1.76815,1.76885,1.7673,1.76865,157200000.0
2008-12-05 13:05:00,1.76865,1.76915,1.76825,1.7685,233200000.0
2008-12-05 13:06:00,1.7685,1.7697,1.76765,1.76925,283800001.0
2008-12-05 13:07:00,1.76925,1.77075,1.7692,1.7703,301600000.0
2008-12-05 13:08:00,1.7703,1.7721,1.7703,1.7718,238800000.0
2008-12-05 13:09:00,1.7714,1.7723,1.77095,1.772,490400000.0
2008-12-05 13:10:00,1.772,1.77365,1.7719,1.77315,381000000.0
2008-12-05 13:11:00,1.77315,1.77315,1.77125,1.7718,292000000.0
2008-12-05 13:12:00,1.77175,1.7746,1.77175,1.7745,226200000.0
2008-12-05 13:13:00,1.77445,1.77495,1.7715,1.7715,181600000.0
2008-12-05 13:14:00,1.772,1.77315,1.77155,1.77285,131200000.0
2008-12-05 13:15:00,1.7729,1.77405,1.77235,1.77405,256400000.0
2008-12-05 13:16:00,1.7741,1.77485,1.77345,1.7743,257200000.0
2008-12-05 13:17:00,1.7743,1.7749,1.77385,1.77415,104800000.0
2008-12-05 13:18:00,1.7741,1.77515,1.77395,1.7751,173000000.0
2008-12-05 13:19:00,1.77505,1.77575,1.77455,1.7753,242400000.0
2008-12-05 13:20:00,1.7754,1.7773,1.7751,1.77605,249400000.0
2008-12-05 13:21:00,1.776,1.7773,1.7758,1.7769,218600000.0
2008-12-05 13:22:00,1.777,1.77735,1.7767,1.7771,164400000.0
2008-12-05 13:23:00,1.77705,1.7774,1.77685,1.77695,154200000.0
2008-12-05 13:24:00,1.7771,1.7775,1.7769,1.7773,158400000.0
2008-12-05 13:25:00,1.7773,1.77785,1.77665,1.77715,164600000.0
2008-12-05 13:26:00,1.7772,1.7772,1.77625,1.7768,268400000.0
2008-12-05 13:27:00,1.7768,1.7774,1.7764,1.77715,187800000.0
2008-12-05 13:28:00,1.77715,1.7772,1.77655,1.7766,233000000.0
2008-12-05 13:29:00,1.7766,1.7772,1.7764,1.77685,133000000.0
2008-12-05 13:30:00,1.77685,1.77735,1.7763,1.7771,170000000.0
2008-12-05 13:31:00,1.7771,1.7772,1.7764,1.77665,223800000.0
2008-12-05 13:32:00,1.7767,1.7769,1.77605,1.7764,133600000.0
2008-12-05 13:33:00,1.7764,1.77675,1.77575,1.77575,147600000.0
2008-12-05 13:34:00,1.77565,1.777,1.77565,1.7762,221600000.0
2008-12-05 13:35:00,1.7762,1.77685,1.7759,1.776,168800000.0
2008-12-05 13:36:00,1.776,1.77695,1.77595,1.77665,111000000.0
2008-12-05 13:37:00,1.77665,1.77675,1.7762,1.7765,127599999.0
2008-12-05 13:38:00,1.7766,1.7766,1.77555,1.776,577800004.0
2008-12-05 13:39:00,1.776,1.776,1.775,1.7752,434400000.0
2008-12-05 13:40:00,1.7752,1.7758,1.775,1.7753,163000000.0
2008-12-05 13:41:00,1.77525,1.7761,1.7745,1.7756,305600000.0
2008-12-05 13:42:00,1.77575,1.7758,1.77415,1.7754,383000000.0
2008-12-05 13:43:00,1.77555,1.7757,1.7747,1.77545,170000000.0
2008-12-05 13:44:00,1.7754,1.77665,1.77535,1.7761,222200000.0
2008-12-05 13:45:00,1.7761,1.7766,1.77595,1.7762,228200000.0
2008-12-05 13:46:00,1.7762,1.77735,1.7761,1.777,153800000.0
2008-12-05 13:47:00,1.7769,1.77715,1.7768,1.77685,167800000.0
2008-12-05 13:48:00,1.7769,1.7771,1.77635,1.7765,118000000.0
2008-12-05 13:49:00,1.7765,1.7769,1.7763,1.7765,159600000.0
2008-12-05 13:50:00,1.77645,1.777,1.77645,1.77695,90800000.0
2008-12-05 13:51:00,1.7769,1.7781,1.7769,1.7778,182000000.0
2008-12-05 13:52:00,1.7779,1.77865,1.7778,1.7781,411000002.0
2008-12-05 13:53:00,1.7781,1.7781,1.77685,1.77715,485000000.0
2008-12-05 13:54:00,1.77715,1.77735,1.7769,1.77715,231200000.0
2008-12-05 13:55:00,1.77715,1.7775,1.77685,1.77725,185400000.0
2008-12-05 13:56:00,1.7773,1.778,1.7772,1.77785,115200000.0
2008-12-05 13:57:00,1.77785,1.77795,1.77725,1.7774,182200000.0
2008-12-05 13:58:00,1.7775,1.7777,1.7771,1.7771,232800000.0
2008-12-05 13:59:00,1.7771,1.7775,1.77705,1.7772,390200000.0
2008-12-05 14:00:00,1.7775,1.7775,1.77595,1.7769,308400000.0
2008-12-05 14:01:00,1.77705,1.7771,1.77645,1.77685,107000000.0
2008-12-05 14:02:00,1.77685,1.7769,1.77635,1.77655,82800000.0
2008-12-05 14:03:00,1.7767,1.77695,1.7761,1.7764,154000000.0
2008-12-05 14:04:00,1.77665,1.7768,1.7762,1.77655,368800003.0
2008-12-05 14:05:00,1.7765,1.77695,1.7761,1.77635,234200004.0
2008-12-05 14:06:00,1.77635,1.77675,1.77575,1.776,165800000.0
2008-12-05 14:07:00,1.7761,1.77665,1.77575,1.7763,117600000.0
2008-12-05 14:08:00,1.7763,1.7771,1.77615,1.77695,88400000.0
2008-12-05 14:09:00,1.77685,1.7771,1.7762,1.7769,402200000.0
2008-12-05 14:10:00,1.7769,1.7784,1.7766,1.77835,488900000.0
2008-12-05 14:11:00,1.77835,1.7792,1.7778,1.7792,304800000.0
2008-12-05 14:12:00,1.7792,1.77965,1.7789,1.7792,235600000.0
2008-12-05 14:13:00,1.77925,1.77945,1.7787,1.7789,422200000.0
2008-12-05 14:14:00,1.7789,1.7791,1.77875,1.7789,166800000.0
2008-12-05 14:15:00,1.7789,1.779,1.7784,1.7784,255800000.0
2008-12-05 14:16:00,1.7784,1.77865,1.7784,1.7786,111000000.0
2008-12-05 14:17:00,1.7786,1.7786,1.77775,1.7784,119800000.0
2008-12-05 14:18:00,1.7784,1.7784,1.77775,1.77805,317000000.0
2008-12-05 14:19:00,1.77805,1.7784,1.7779,1.77805,385200000.0
2008-12-05 14:20:00,1.77805,1.7794,1.77805,1.77895,253000000.0
2008-12-05 14:21:00,1.77895,1.7796,1.77855,1.7796,320600000.0
2008-12-05 14:22:00,1.7796,1.78025,1.77885,1.77895,544800000.0
2008-12-05 14:23:00,1.779,1.7796,1.7789,1.7793,237000000.0
2008-12-05 14:24:00,1.7793,1.77955,1.7791,1.77955,270000000.0
2008-12-05 14:25:00,1.7795,1.78015,1.7795,1.78005,77200000.0
2008-12-05 14:26:00,1.7801,1.7802,1.7792,1.7795,285800000.0
2008-12-05 14:27:00,1.77965,1.78005,1.7796,1.77965,344600000.0
2008-12-05 14:28:00,1.7796,1.78035,1.7796,1.78015,282800000.0
2008-12-05 14:29:00,1.78015,1.78015,1.77945,1.77995,205000000.0
2008-12-05 14:30:00,1.7799,1.78055,1.77985,1.7802,281600000.0
2008-12-05 14:31:00,1.7802,1.78055,1.7798,1.7804,630800000.0
2008-12-05 14:32:00,1.78025,1.7804,1.7794,1.77955,569800000.0
2008-12-05 14:33:00,1.77955,1.77995,1.77895,1.77965,232600000.0
2008-12-05 14:34:00,1.7796,1.78035,1.77935,1.7797,203400000.0
2008-12-05 14:35:00,1.7797,1.77985,1.7793,1.7798,151800000.0
2008-12-05 14:36:00,1.7797,1.7798,1.7788,1.77915,191600000.0
2008-12-05 14:37:00,1.77915,1.77925,1.77795,1.778,475000000.0
2008-12-05 14:38:00,1.7781,1.7787,1.7779,1.7781,334800000.0
2008-12-05 14:39:00,1.7781,1.77815,1.7779,1.7779,207800000.0
2008-12-05 14:40:00,1.7779,1.7786,1.7772,1.77745,333000000.0
2008-12-05 14:41:00,1.7776,1.77795,1.77745,1.7776,327800000.0
2008-12-05 14:42:00,1.7776,1.778,1.77755,1.7777,486800000.0
2008-12-05 14:43:00,1.7777,1.7779,1.77755,1.77765,244400000.0
2008-12-05 14:44:00,1.77765,1.77815,1.77765,1.77795,206600000.0
2008-12-05 14:45:00,1.77795,1.77795,1.7774,1.7774,81800000.0
2008-12-05 14:46:00,1.7774,1.77745,1.7768,1.77705,174400000.0
2008-12-05 14:47:00,1.77705,1.77735,1.77675,1.7772,294000000.0
2008-12-05 14:48:00,1.7772,1.7774,1.7767,1.7771,306400000.0
2008-12-05 14:49:00,1.7771,1.77715,1.77665,1.7767,343600000.0
2008-12-05 14:50:00,1.7767,1.77745,1.7767,1.7772,339000000.0
2008-12-05 14:51:00,1.7772,1.77755,1.7766,1.7766,429200000.0
2008-12-05 14:52:00,1.7766,1.77665,1.77615,1.77665,271200000.0
2008-12-05 14:53:00,1.77665,1.7775,1.77605,1.7765,433800000.0
2008-12-05 14:54:00,1.7765,1.77705,1.7742,1.7743,868600001.0
2008-12-05 14:55:00,1.7745,1.77505,1.7742,1.7747,242400000.0
2008-12-05 14:56:00,1.77465,1.77545,1.7743,1.77495,278959224.0
2008-12-05 14:57:00,1.77485,1.77595,1.77485,1.77595,248000000.0
2008-12-05 14:58:00,1.7758,1.7758,1.77455,1.7749,1576400010.0
2008-12-05 14:59:00,1.7749,1.77565,1.7749,1.77565,1828400004.0
2008-12-05 15:00:00,1.7757,1.7765,1.7755,1.7765,170400000.0
2008-12-05 15:01:00,1.77655,1.7768,1.77635,1.7765,157600000.0
2008-12-05 15:02:00,1.77665,1.7768,1.7762,1.7763,290600000.0
2008-12-05 15:03:00,1.7763,1.77665,1.77555,1.77665,475600000.0
2008-12-05 15:04:00,1.7767,1.777,1.7757,1.77685,392200000.0
2008-12-05 15:05:00,1.77685,1.7769,1.7764,1.7765,525200000.0
2008-12-05 15:06:00,1.7765,1.7765,1.77415,1.7742,757200001.0
2008-12-05 15:07:00,1.77425,1.7746,1.77395,1.774,269400000.0
2008-12-05 15:08:00,1.774,1.77435,1.774,1.7742,114200000.0
2008-12-05 15:09:00,1.7742,1.77525,1.7742,1.77525,207800000.0
2008-12-05 15:10:00,1.7753,1.7766,1.77515,1.7761,294000000.0
2008-12-05 15:11:00,1.7761,1.7763,1.77555,1.77555,315400000.0
2008-12-05 15:12:00,1.77555,1.77635,1.7755,1.7759,553200000.0
2008-12-05 15:13:00,1.7759,1.77635,1.77525,1.7763,416200000.0
2008-12-05 15:14:00,1.7763,1.7764,1.7745,1.7745,253600000.0
2008-12-05 15:15:00,1.7745,1.7758,1.7745,1.7756,363000000.0
2008-12-05 15:16:00,1.77565,1.7763,1.7756,1.77585,360400000.0
2008-12-05 15:17:00,1.7758,1.77585,1.7752,1.7756,358800000.0
2008-12-05 15:18:00,1.77565,1.7775,1.77565,1.7767,320200000.0
2008-12-05 15:19:00,1.7768,1.77745,1.77625,1.77635,457400000.0
2008-12-05 15:20:00,1.7763,1.77645,1.7751,1.77515,315000000.0
2008-12-05 15:21:00,1.77505,1.77575,1.77505,1.7757,335000000.0
2008-12-05 15:22:00,1.77565,1.7766,1.77485,1.7764,391000000.0
2008-12-05 15:23:00,1.77635,1.7771,1.77625,1.77625,253200000.0
2008-12-05 15:24:00,1.77545,1.77645,1.77535,1.77625,387999998.0
2008-12-05 15:25:00,1.7763,1.77685,1.775,1.7765,320200000.0
2008-12-05 15:26:00,1.77655,1.7779,1.77655,1.77715,388000000.0
2008-12-05 15:27:00,1.77735,1.7778,1.7757,1.7763,436400000.0
2008-12-05 15:28:00,1.7763,1.7763,1.77465,1.776,600600000.0
2008-12-05 15:29:00,1.776,1.77655,1.77465,1.776,265600000.0
2008-12-05 15:30:00,1.7738,1.7753,1.7719,1.7732,323000000.0
2008-12-05 15:31:00,1.7729,1.7749,1.77055,1.77265,482000000.0
2008-12-05 15:32:00,1.7731,1.77585,1.7728,1.77405,351200000.0
2008-12-05 15:33:00,1.77405,1.77475,1.7723,1.77465,432000001.0
2008-12-05 15:34:00,1.7746,1.775,1.7738,1.77465,303800000.0
2008-12-05 15:35:00,1.7746,1.77515,1.77255,1.77265,251200000.0
2008-12-05 15:36:00,1.7726,1.77295,1.77045,1.77085,482200000.0
2008-12-05 15:37:00,1.771,1.77215,1.7706,1.77135,415800002.0
2008-12-05 15:38:00,1.77135,1.7725,1.77135,1.7724,444999996.0
2008-12-05 15:39:00,1.77255,1.7746,1.77175,1.77425,272200000.0
2008-12-05 15:40:00,1.7742,1.7746,1.77295,1.77295,338400000.0
2008-12-05 15:41:00,1.77285,1.77305,1.77105,1.77105,386400000.0
2008-12-05 15:42:00,1.7709,1.7716,1.76875,1.76875,418600000.0
2008-12-05 15:43:00,1.7684,1.7685,1.7663,1.76645,688799990.0
2008-12-05 15:44:00,1.76645,1.7667,1.765,1.76665,608199989.0
2008-12-05 15:45:00,1.7665,1.7691,1.766,1.7682,258400000.0
2008-12-05 15:46:00,1.7682,1.7685,1.7672,1.76795,336000000.0
2008-12-05 15:47:00,1.7679,1.7685,1.76705,1.7678,320600000.0
2008-12-05 15:48:00,1.7678,1.7679,1.76675,1.76725,295400000.0
2008-12-05 15:49:00,1.7674,1.7677,1.7646,1.7652,378800000.0
2008-12-05 15:50:00,1.76485,1.7668,1.764,1.76605,335400000.0
2008-12-05 15:51:00,1.7661,1.7676,1.76585,1.7673,297000000.0
2008-12-05 15:52:00,1.7673,1.76905,1.7673,1.7688,255600000.0
2008-12-05 15:53:00,1.7688,1.7701,1.7688,1.7691,308800000.0
2008-12-05 15:54:00,1.7691,1.76935,1.76815,1.7683,368400000.0
2008-12-05 15:55:00,1.76845,1.7697,1.76765,1.76805,404800000.0
2008-12-05 15:56:00,1.76805,1.7688,1.7672,1.7683,338200000.0
2008-12-05 15:57:00,1.7684,1.77345,1.7684,1.7734,309200000.0
2008-12-05 15:58:00,1.77305,1.7743,1.7722,1.7728,333000000.0
2008-12-05 15:59:00,1.7727,1.77355,1.77215,1.77235,243600000.0
2008-12-05 16:00:00,1.77245,1.7729,1.77145,1.7721,240000000.0
2008-12-05 16:01:00,1.7721,1.7721,1.77105,1.7716,567600000.0
2008-12-05 16:02:00,1.7716,1.77165,1.771,1.7713,420200000.0
2008-12-05 16:03:00,1.7714,1.77225,1.7708,1.7711,579800001.0
2008-12-05 16:04:00,1.77115,1.77195,1.7708,1.7709,375600000.0
2008-12-05 16:05:00,1.7709,1.77115,1.7702,1.77075,476200000.0
2008-12-05 16:06:00,1.7707,1.7709,1.76965,1.77075,298600000.0
2008-12-05 16:07:00,1.7707,1.77095,1.76935,1.7694,252600000.0
2008-12-05 16:08:00,1.7694,1.77105,1.7689,1.76995,611800000.0
2008-12-05 16:09:00,1.7701,1.7702,1.76945,1.76995,516400000.0
2008-12-05 16:10:00,1.76985,1.7699,1.76895,1.76955,494200000.0
2008-12-05 16:11:00,1.76965,1.76965,1.76855,1.7696,290600000.0
2008-12-05 16:12:00,1.76945,1.7715,1.76905,1.7712,249600000.0
2008-12-05 16:13:00,1.7712,1.77175,1.7705,1.77115,272600000.0
2008-12-05 16:14:00,1.77115,1.7715,1.77005,1.7715,378400000.0
2008-12-05 16:15:00,1.7715,1.77195,1.77035,1.7712,443600000.0
2008-12-05 16:16:00,1.7712,1.772,1.7706,1.77085,480400000.0
2008-12-05 16:17:00,1.77085,1.77175,1.77085,1.7717,452600000.0
2008-12-05 16:18:00,1.7717,1.77255,1.7717,1.7721,279800000.0
2008-12-05 16:19:00,1.7721,1.7738,1.7721,1.7738,224200000.0
2008-12-05 16:20:00,1.7738,1.77485,1.7738,1.77465,300000000.0
2008-12-05 16:21:00,1.77455,1.77525,1.7745,1.7748,521200000.0
2008-12-05 16:22:00,1.7748,1.7759,1.7747,1.77585,391000000.0
2008-12-05 16:23:00,1.7759,1.7773,1.7757,1.7769,402200000.0
2008-12-05 16:24:00,1.7769,1.77705,1.77595,1.77655,464400000.0
2008-12-05 16:25:00,1.7765,1.77655,1.7746,1.7753,903200002.0
2008-12-05 16:26:00,1.7753,1.776,1.7748,1.775,853200000.0
2008-12-05 16:27:00,1.77505,1.7755,1.7747,1.7748,410600001.0
2008-12-05 16:28:00,1.7748,1.77535,1.77455,1.7749,552199996.0
2008-12-05 16:29:00,1.7749,1.7755,1.7749,1.7753,315800000.0
2008-12-05 16:30:00,1.7753,1.77635,1.7753,1.77585,416800000.0
2008-12-05 16:31:00,1.77585,1.776,1.7747,1.77505,267400000.0
2008-12-05 16:32:00,1.77505,1.7767,1.77505,1.776,368800000.0
2008-12-05 16:33:00,1.77585,1.7759,1.77475,1.77545,376000000.0
2008-12-05 16:34:00,1.77555,1.7766,1.7752,1.7766,353200000.0
2008-12-05 16:35:00,1.7765,1.77685,1.7757,1.7758,584799998.0
2008-12-05 16:36:00,1.7758,1.77725,1.77515,1.77665,425600000.0
2008-12-05 16:37:00,1.77665,1.77855,1.7761,1.7763,419800000.0
2008-12-05 16:38:00,1.7762,1.77805,1.77615,1.77735,393800000.0
2008-12-05 16:39:00,1.7773,1.778,1.77715,1.77775,385600000.0
2008-12-05 16:40:00,1.7778,1.7792,1.7778,1.77905,291400000.0
2008-12-05 16:41:00,1.7791,1.7807,1.77865,1.77875,336000000.0
2008-12-05 16:42:00,1.77875,1.77955,1.77815,1.77945,536200000.0
2008-12-05 16:43:00,1.7795,1.7808,1.7787,1.7789,468000000.0
2008-12-05 16:44:00,1.77875,1.7791,1.77855,1.77875,407000000.0
2008-12-05 16:45:00,1.77875,1.7795,1.77805,1.77925,315800000.0
2008-12-05 16:46:00,1.77915,1.77915,1.7783,1.779,310000000.0
2008-12-05 16:47:00,1.779,1.77965,1.7782,1.7783,260600000.0
2008-12-05 16:48:00,1.7781,1.77825,1.7772,1.7776,398600000.0
2008-12-05 16:49:00,1.7775,1.7779,1.77645,1.7779,327200000.0
2008-12-05 16:50:00,1.7779,1.77845,1.7779,1.7784,98000000.0
2008-12-05 16:51:00,1.7783,1.7786,1.77705,1.77705,81300000.0
2008-12-05 16:52:00,1.7773,1.7779,1.7773,1.77775,301800000.0
2008-12-05 16:53:00,1.77775,1.77885,1.7764,1.7785,343800000.0
2008-12-05 16:54:00,1.7785,1.7789,1.77765,1.77805,243800000.0
2008-12-05 16:55:00,1.778,1.7787,1.77795,1.7781,387600000.0
2008-12-05 16:56:00,1.7781,1.77815,1.7772,1.7777,408000000.0
2008-12-05 16:57:00,1.7777,1.77805,1.77605,1.777,442000000.0
2008-12-05 16:58:00,1.77705,1.778,1.7768,1.77765,395000000.0
2008-12-05 16:59:00,1.7775,1.7775,1.77635,1.7766,418800000.0
2008-12-05 17:00:00,1.7766,1.7779,1.7762,1.77725,870200006.0
2008-12-05 17:01:00,1.7772,1.7789,1.77695,1.7782,350200000.0
2008-12-05 17:02:00,1.7782,1.7782,1.7768,1.77685,310200000.0
2008-12-05 17:03:00,1.77695,1.777,1.7768,1.7769,173000000.0
2008-12-05 17:04:00,1.77695,1.7773,1.77625,1.77645,303800000.0
2008-12-05 17:05:00,1.77645,1.77705,1.77625,1.7766,389200000.0
2008-12-05 17:06:00,1.7766,1.7769,1.77655,1.7766,170200000.0
2008-12-05 17:07:00,1.7766,1.77695,1.7765,1.77655,303000000.0
2008-12-05 17:08:00,1.77655,1.77775,1.7764,1.7768,350200000.0
2008-12-05 17:09:00,1.7769,1.777,1.77605,1.77645,415800000.0
2008-12-05 17:10:00,1.77645,1.77745,1.7763,1.77745,288000000.0
2008-12-05 17:11:00,1.7771,1.7772,1.77615,1.77705,329200000.0
2008-12-05 17:12:00,1.7771,1.77755,1.7763,1.7769,388800000.0
2008-12-05 17:13:00,1.77705,1.77755,1.7767,1.77735,224600000.0
2008-12-05 17:14:00,1.7773,1.77775,1.776,1.77695,377000000.0
2008-12-05 17:15:00,1.77695,1.77825,1.77695,1.77785,368000000.0
2008-12-05 17:16:00,1.77785,1.7788,1.77785,1.7786,139000000.0
2008-12-05 17:17:00,1.7786,1.7786,1.77735,1.77755,333600000.0
2008-12-05 17:18:00,1.77775,1.77845,1.77765,1.77805,254200000.0
2008-12-05 17:19:00,1.778,1.7783,1.7778,1.7781,600200000.0
2008-12-05 17:20:00,1.7781,1.78035,1.7781,1.78025,371400000.0
2008-12-05 17:21:00,1.7803,1.7804,1.77875,1.7795,410000000.0
2008-12-05 17:22:00,1.7796,1.7797,1.77725,1.77765,441200000.0
2008-12-05 17:23:00,1.7776,1.77815,1.7773,1.77765,285000000.0
2008-12-05 17:24:00,1.7777,1.77805,1.7773,1.7773,245400000.0
2008-12-05 17:25:00,1.7772,1.7786,1.7767,1.7783,281400000.0
2008-12-05 17:26:00,1.7783,1.77895,1.77765,1.77825,441800001.0
2008-12-05 17:27:00,1.7782,1.7788,1.77785,1.77825,308400000.0
2008-12-05 17:28:00,1.7782,1.77965,1.7772,1.77965,386400000.0
2008-12-05 17:29:00,1.77955,1.78055,1.77955,1.7803,335400000.0
2008-12-05 17:30:00,1.7803,1.7806,1.7791,1.7791,677600001.0
2008-12-05 17:31:00,1.7784,1.77915,1.7782,1.77895,425000000.0
2008-12-05 17:32:00,1.7789,1.7799,1.7789,1.7794,221000000.0
2008-12-05 17:33:00,1.7794,1.77985,1.7791,1.77975,270000000.0
2008-12-05 17:34:00,1.77975,1.7798,1.7788,1.779,323400000.0
2008-12-05 17:35:00,1.779,1.7792,1.7785,1.77885,367000000.0
2008-12-05 17:36:00,1.7788,1.7796,1.7784,1.7786,297200000.0
2008-12-05 17:37:00,1.77865,1.7788,1.77785,1.77785,364600000.0
2008-12-05 17:38:00,1.77785,1.7785,1.77775,1.77775,349000000.0
2008-12-05 17:39:00,1.7778,1.7778,1.77645,1.7772,393600000.0
2008-12-05 17:40:00,1.7772,1.7789,1.7772,1.77855,387600000.0
2008-12-05 17:41:00,1.7787,1.7787,1.7778,1.778,407400000.0
2008-12-05 17:42:00,1.7778,1.77945,1.7778,1.7788,315200000.0
2008-12-05 17:43:00,1.77895,1.77935,1.77845,1.77885,412400000.0
2008-12-05 17:44:00,1.77885,1.77895,1.77805,1.77825,357400000.0
2008-12-05 17:45:00,1.7784,1.78045,1.77805,1.7784,291200000.0
2008-12-05 17:46:00,1.77845,1.77995,1.7784,1.7797,352200000.0
2008-12-05 17:47:00,1.77975,1.78105,1.7794,1.7808,246200000.0
2008-12-05 17:48:00,1.7808,1.7823,1.7807,1.7823,194000000.0
2008-12-05 17:49:00,1.7823,1.78275,1.782,1.7827,172200000.0
2008-12-05 17:50:00,1.7827,1.7827,1.7815,1.7817,243200000.0
2008-12-05 17:51:00,1.7817,1.7825,1.78125,1.7815,404800000.0
2008-12-05 17:52:00,1.7815,1.7825,1.781,1.78155,349400000.0
2008-12-05 17:53:00,1.7814,1.78175,1.78045,1.7808,311400000.0
2008-12-05 17:54:00,1.7808,1.7811,1.7804,1.7804,313400000.0
2008-12-05 17:55:00,1.7804,1.7812,1.7801,1.78025,346400000.0
2008-12-05 17:56:00,1.78005,1.78135,1.77975,1.7808,324800000.0
2008-12-05 17:57:00,1.7808,1.78155,1.78025,1.7808,419200000.0
2008-12-05 17:58:00,1.7808,1.7808,1.7797,1.7802,353800000.0
2008-12-05 17:59:00,1.7801,1.7805,1.77945,1.77995,266400000.0
2008-12-05 18:00:00,1.77995,1.78065,1.779,1.77945,339000000.0
2008-12-05 18:01:00,1.7794,1.77985,1.77885,1.77945,322000000.0
2008-12-05 18:02:00,1.77945,1.7808,1.77945,1.7806,413400000.0
2008-12-05 18:03:00,1.7805,1.7805,1.77965,1.7798,233200000.0
2008-12-05 18:04:00,1.7798,1.7801,1.77905,1.77935,250600000.0
2008-12-05 18:05:00,1.77945,1.78025,1.77935,1.78,262600000.0
2008-12-05 18:06:00,1.78,1.7804,1.77955,1.77985,287400000.0
2008-12-05 18:07:00,1.77985,1.7805,1.77985,1.7799,265800000.0
2008-12-05 18:08:00,1.7799,1.7801,1.7798,1.7799,242400000.0
2008-12-05 18:09:00,1.77975,1.7803,1.77915,1.7796,328800000.0
2008-12-05 18:10:00,1.7796,1.77965,1.77845,1.77865,324600000.0
2008-12-05 18:11:00,1.77865,1.7798,1.7786,1.77945,328000000.0
2008-12-05 18:12:00,1.7796,1.7801,1.7788,1.78005,297800000.0
2008-12-05 18:13:00,1.7801,1.78035,1.7786,1.77875,292400000.0
2008-12-05 18:14:00,1.77875,1.7792,1.77845,1.7788,195400000.0
2008-12-05 18:15:00,1.77885,1.7792,1.77855,1.77885,223800000.0
2008-12-05 18:16:00,1.77885,1.7796,1.7787,1.7791,236200000.0
2008-12-05 18:17:00,1.7791,1.7795,1.779,1.77925,110200000.0
2008-12-05 18:18:00,1.77925,1.77945,1.77905,1.77925,96000000.0
2008-12-05 18:19:00,1.7793,1.7799,1.779,1.779,279000000.0
2008-12-05 18:20:00,1.779,1.77935,1.7788,1.7791,309800000.0
2008-12-05 18:21:00,1.7791,1.7794,1.7789,1.77935,238000000.0
2008-12-05 18:22:00,1.77925,1.78035,1.779,1.78035,207800000.0
2008-12-05 18:23:00,1.77995,1.78025,1.7796,1.7802,357800000.0
2008-12-05 18:24:00,1.7803,1.7808,1.77955,1.7803,243400000.0
2008-12-05 18:25:00,1.7804,1.78165,1.7803,1.781,242600000.0
2008-12-05 18:26:00,1.78075,1.7823,1.78075,1.78135,342800000.0
2008-12-05 18:27:00,1.78135,1.7825,1.7811,1.782,176400000.0
2008-12-05 18:28:00,1.78195,1.78315,1.78195,1.7826,340800000.0
2008-12-05 18:29:00,1.7826,1.7826,1.7815,1.782,437000000.0
2008-12-05 18:30:00,1.782,1.78255,1.78135,1.7821,318200000.0
2008-12-05 18:31:00,1.78205,1.78265,1.78115,1.7813,386000000.0
2008-12-05 18:32:00,1.7813,1.7828,1.7811,1.7818,354400000.0
2008-12-05 18:33:00,1.78205,1.783,1.7813,1.7829,299800000.0
2008-12-05 18:34:00,1.783,1.7842,1.78285,1.7842,167800000.0
2008-12-05 18:35:00,1.78435,1.7845,1.783,1.78385,439500001.0
2008-12-05 18:36:00,1.78385,1.7846,1.78385,1.7842,329400000.0
2008-12-05 18:37:00,1.7842,1.78455,1.7839,1.78415,421600000.0
2008-12-05 18:38:00,1.78415,1.7845,1.78385,1.7839,274000000.0
2008-12-05 18:39:00,1.7839,1.7848,1.7837,1.78465,387400000.0
2008-12-05 18:40:00,1.78465,1.7861,1.78465,1.78535,288800000.0
2008-12-05 18:41:00,1.7853,1.786,1.7851,1.78575,261800000.0
2008-12-05 18:42:00,1.78575,1.786,1.7854,1.7854,408000000.0
2008-12-05 18:43:00,1.7854,1.78575,1.7854,1.7855,483400000.0
2008-12-05 18:44:00,1.7855,1.78665,1.7854,1.7866,386200000.0
2008-12-05 18:45:00,1.7866,1.78845,1.7864,1.7876,333800000.0
2008-12-05 18:46:00,1.7876,1.78865,1.78625,1.78635,457000000.0
2008-12-05 18:47:00,1.78675,1.7869,1.7851,1.7851,444000000.0
2008-12-05 18:48:00,1.7851,1.78575,1.78465,1.78475,425600000.0
2008-12-05 18:49:00,1.7848,1.78525,1.78445,1.7852,271200000.0
2008-12-05 18:50:00,1.78525,1.78595,1.78515,1.78545,299400000.0
2008-12-05 18:51:00,1.7854,1.7858,1.78515,1.78525,356800000.0
2008-12-05 18:52:00,1.7853,1.78605,1.78495,1.7854,395200000.0
2008-12-05 18:53:00,1.7854,1.7864,1.7854,1.78635,215400000.0
2008-12-05 18:54:00,1.7864,1.78655,1.786,1.786,452200000.0
2008-12-05 18:55:00,1.786,1.78675,1.786,1.78645,226800000.0
2008-12-05 18:56:00,1.78645,1.78655,1.78635,1.78645,150200000.0
2008-12-05 18:57:00,1.7864,1.7874,1.7863,1.7868,185600000.0
2008-12-05 18:58:00,1.7868,1.78685,1.7868,1.7868,175400000.0
2008-12-05 18:59:00,1.7868,1.7876,1.7868,1.7871,321600000.0
2008-12-05 19:00:00,1.7871,1.78845,1.78705,1.78835,278000000.0
2008-12-05 19:01:00,1.7884,1.7884,1.78765,1.78815,233600000.0
2008-12-05 19:02:00,1.7882,1.78835,1.78665,1.7874,601800000.0
2008-12-05 19:03:00,1.7875,1.78765,1.787,1.78755,185600000.0
2008-12-05 19:04:00,1.7878,1.788,1.7866,1.7871,951400004.0
2008-12-05 19:05:00,1.7868,1.787,1.7863,1.7869,421400002.0
2008-12-05 19:06:00,1.78735,1.78755,1.7865,1.7865,421400002.0
2008-12-05 19:07:00,1.7867,1.7879,1.78635,1.78685,667200001.0
2008-12-05 19:08:00,1.78675,1.7869,1.7852,1.78625,325200000.0
2008-12-05 19:09:00,1.7864,1.7871,1.7861,1.78685,259400000.0
2008-12-05 19:10:00,1.7869,1.787,1.7859,1.786,590800000.0
2008-12-05 19:11:00,1.786,1.7862,1.7853,1.7856,373200000.0
2008-12-05 19:12:00,1.7857,1.78585,1.78555,1.78585,212400000.0
2008-12-05 19:13:00,1.7859,1.7859,1.7852,1.7852,59800000.0
2008-12-05 19:14:00,1.7853,1.78605,1.78525,1.7853,80600000.0
2008-12-05 19:15:00,1.7854,1.78555,1.7849,1.78505,175400000.0
2008-12-05 19:16:00,1.7851,1.78555,1.7849,1.78555,249400000.0
2008-12-05 19:17:00,1.7856,1.7861,1.78455,1.7849,293800000.0
2008-12-05 19:18:00,1.78485,1.78615,1.78485,1.78595,230400000.0
2008-12-05 19:19:00,1.7858,1.78715,1.7858,1.78695,133000000.0
2008-12-05 19:20:00,1.78695,1.7879,1.78695,1.7874,345800000.0
2008-12-05 19:21:00,1.78745,1.78975,1.7874,1.7875,291800000.0
2008-12-05 19:22:00,1.7875,1.78795,1.78675,1.7876,491200000.0
2008-12-05 19:23:00,1.7874,1.78775,1.78715,1.7873,644400003.0
2008-12-05 19:24:00,1.7873,1.7873,1.7863,1.787,216000000.0
2008-12-05 19:25:00,1.78705,1.78715,1.7855,1.7863,424200000.0
2008-12-05 19:26:00,1.78635,1.787,1.78555,1.7866,671000000.0
2008-12-05 19:27:00,1.78655,1.7877,1.7865,1.78715,269000000.0
2008-12-05 19:28:00,1.7872,1.78725,1.7859,1.78605,263200000.0
2008-12-05 19:29:00,1.78605,1.7872,1.786,1.7871,333800000.0
2008-12-05 19:30:00,1.7871,1.7876,1.7871,1.78735,83200000.0
2008-12-05 19:31:00,1.78735,1.7875,1.78685,1.7873,112400000.0
2008-12-05 19:32:00,1.78735,1.78755,1.7871,1.7873,100800000.0
2008-12-05 19:33:00,1.78715,1.78715,1.78585,1.7861,189200000.0
2008-12-05 19:34:00,1.7863,1.7864,1.78565,1.7862,183000000.0
2008-12-05 19:35:00,1.7862,1.78655,1.7862,1.78645,93400000.0
2008-12-05 19:36:00,1.78635,1.78645,1.78625,1.7863,66400000.0
2008-12-05 19:37:00,1.7864,1.7867,1.786,1.7861,297000000.0
2008-12-05 19:38:00,1.7861,1.7862,1.7861,1.7862,141400000.0
2008-12-05 19:39:00,1.7862,1.78705,1.78535,1.7859,277600000.0
2008-12-05 19:40:00,1.78575,1.78575,1.7853,1.7854,561600000.0
2008-12-05 19:41:00,1.7854,1.7858,1.7853,1.78535,822599986.0
2008-12-05 19:42:00,1.78535,1.7859,1.78515,1.78585,224800000.0
2008-12-05 19:43:00,1.78615,1.78665,1.786,1.78605,207000000.0
2008-12-05 19:44:00,1.78605,1.78735,1.786,1.78715,328600000.0
2008-12-05 19:45:00,1.7874,1.7879,1.7872,1.7878,435000014.0
2008-12-05 19:46:00,1.78795,1.78875,1.7876,1.7885,129200000.0
2008-12-05 19:47:00,1.78845,1.78875,1.788,1.78875,873600014.0
2008-12-05 19:48:00,1.78885,1.7893,1.7888,1.7891,1085599998.0
2008-12-05 19:49:00,1.78895,1.78935,1.7889,1.7893,369200000.0
2008-12-05 19:50:00,1.7893,1.7894,1.7893,1.7893,216600000.0
2008-12-05 19:51:00,1.78935,1.78955,1.788,1.78825,526600004.0
2008-12-05 19:52:00,1.7883,1.7888,1.7871,1.78805,400800000.0
2008-12-05 19:53:00,1.7881,1.78825,1.78755,1.78765,180800000.0
2008-12-05 19:54:00,1.78765,1.78785,1.7875,1.78775,380400002.0
2008-12-05 19:55:00,1.78775,1.7888,1.78775,1.7886,274800000.0
2008-12-05 19:56:00,1.78865,1.78865,1.7884,1.7884,401800003.0
2008-12-05 19:57:00,1.7884,1.7884,1.78715,1.7875,284000000.0
2008-12-05 19:58:00,1.78755,1.788,1.78755,1.7879,171400000.0
2008-12-05 19:59:00,1.7879,1.78795,1.7865,1.78685,410000001.0
2008-12-05 20:00:00,1.78685,1.7872,1.7865,1.78695,203400000.0
2008-12-05 20:01:00,1.78695,1.78905,1.78675,1.78705,292600000.0
2008-12-05 20:02:00,1.787,1.78745,1.78645,1.7867,200000000.0
2008-12-05 20:03:00,1.7867,1.78685,1.7867,1.7867,169200000.0
2008-12-05 20:04:00,1.7867,1.78685,1.7867,1.78685,168600000.0
2008-12-05 20:05:00,1.7869,1.78725,1.78685,1.78725,964400000.0
2008-12-05 20:06:00,1.78735,1.78845,1.78735,1.7881,423600000.0
2008-12-05 20:07:00,1.78815,1.78835,1.78815,1.7882,122000000.0
2008-12-05 20:08:00,1.7883,1.78855,1.78795,1.78795,302400000.0
2008-12-05 20:09:00,1.7917,1.7917,1.7905,1.7905,750800018.0
2008-12-05 20:10:00,1.7871,1.78775,1.7871,1.7876,750800018.0
2008-12-05 20:11:00,1.7876,1.78775,1.78695,1.7877,782000004.0
2008-12-05 20:12:00,1.7877,1.7879,1.78645,1.78735,450000000.0
2008-12-05 20:13:00,1.78735,1.78735,1.78635,1.78685,265600000.0
2008-12-05 20:14:00,1.78685,1.78745,1.7867,1.78745,261000000.0
2008-12-05 20:15:00,1.78745,1.78755,1.7869,1.787,1354399998.0
2008-12-05 20:16:00,1.787,1.787,1.78575,1.7862,1046999999.0
2008-12-05 20:17:00,1.7864,1.78715,1.78625,1.78675,673600017.0
2008-12-05 20:18:00,1.7867,1.78675,1.7867,1.7867,1149800008.0
2008-12-05 20:19:00,1.7867,1.78835,1.7865,1.78805,724000004.0
2008-12-05 20:20:00,1.78765,1.7887,1.78765,1.7887,299200001.0
2008-12-05 20:21:00,1.7887,1.7892,1.7887,1.78905,280400000.0
2008-12-05 20:22:00,1.7891,1.78975,1.7889,1.7894,243600001.0
2008-12-05 20:23:00,1.7894,1.7894,1.78765,1.78835,343000000.0
2008-12-05 20:24:00,1.78835,1.789,1.7883,1.7887,221000000.0
2008-12-05 20:25:00,1.78865,1.78865,1.7885,1.7885,1133000001.0
2008-12-05 20:26:00,1.7885,1.7903,1.7885,1.7903,310800000.0
2008-12-05 20:27:00,1.79035,1.79045,1.78935,1.78955,374200000.0
2008-12-05 20:28:00,1.78955,1.78955,1.78845,1.78865,263600004.0
2008-12-05 20:29:00,1.7887,1.78925,1.7886,1.7887,1133400005.0
2008-12-05 20:30:00,1.7887,1.78915,1.78865,1.78905,804000000.0
2008-12-05 20:31:00,1.78915,1.7901,1.789,1.7901,213000000.0
2008-12-05 20:32:00,1.79005,1.79005,1.7896,1.7896,151200000.0
2008-12-05 20:33:00,1.7896,1.78975,1.78915,1.78965,196600000.0
2008-12-05 20:34:00,1.78965,1.7898,1.7894,1.78965,214600001.0
2008-12-05 20:35:00,1.7898,1.7898,1.789,1.7892,250600000.0
2008-12-05 20:36:00,1.7893,1.7894,1.789,1.78925,193800000.0
2008-12-05 20:37:00,1.7893,1.7893,1.7888,1.78895,382799998.0
2008-12-05 20:38:00,1.7889,1.7897,1.78885,1.7895,200000000.0
2008-12-05 20:39:00,1.78955,1.79025,1.78905,1.7901,272600000.0
2008-12-05 20:40:00,1.7901,1.79025,1.78985,1.78995,191200000.0
2008-12-05 20:41:00,1.78985,1.7902,1.7898,1.79015,118800000.0
2008-12-05 20:42:00,1.79015,1.79015,1.7899,1.7899,588000000.0
2008-12-05 20:43:00,1.7899,1.7899,1.7899,1.7899,1025600000.0
2008-12-05 20:44:00,1.7899,1.79005,1.7889,1.78935,687400000.0
2008-12-05 20:45:00,1.78935,1.79045,1.7893,1.78995,300400000.0
2008-12-05 20:46:00,1.7901,1.7911,1.7898,1.7903,511800000.0
2008-12-05 20:47:00,1.7902,1.7903,1.7901,1.79015,595000000.0
2008-12-05 20:48:00,1.7901,1.79075,1.79005,1.7903,267200000.0
2008-12-05 20:49:00,1.7903,1.7904,1.78945,1.7897,308000000.0
2008-12-05 20:50:00,1.7897,1.79055,1.7893,1.7904,359400000.0
2008-12-05 20:51:00,1.7904,1.79055,1.7898,1.7903,246800000.0
2008-12-05 20:52:00,1.7901,1.7904,1.7891,1.7893,153600000.0
2008-12-05 20:53:00,1.7893,1.7894,1.789,1.7892,2130199991.0
2008-12-05 20:54:00,1.7892,1.7917,1.7891,1.7917,371200000.0
2008-12-05 20:55:00,1.7917,1.79275,1.791,1.7922,306200001.0
2008-12-05 20:56:00,1.79235,1.7924,1.7905,1.792,604800001.0
2008-12-05 20:57:00,1.79205,1.79235,1.7919,1.79195,218800000.0
2008-12-05 20:58:00,1.7918,1.7918,1.7912,1.79155,665600000.0
2008-12-05 20:59:00,1.7916,1.7919,1.7914,1.7914,1889600018.0
2008-12-05 21:00:00,1.7962,1.7971,1.796,1.7968,1067400001.0
2008-12-05 21:01:00,1.7913,1.7917,1.7913,1.7917,1067400001.0
2008-12-05 21:02:00,1.7917,1.7917,1.7915,1.7917,2000000000.0
2008-12-05 21:03:00,1.7917,1.7917,1.7917,1.7917,648000000.0
2008-12-05 21:04:00,1.7918,1.7921,1.79135,1.7915,357400002.0
2008-12-05 21:05:00,1.7916,1.7918,1.7916,1.7917,296000000.0
2008-12-05 21:06:00,1.7917,1.792,1.7916,1.7919,944000000.0
2008-12-05 21:07:00,1.7919,1.7921,1.7909,1.79125,1051800000.0
2008-12-05 21:08:00,1.7913,1.79235,1.7911,1.792,240400000.0
2008-12-05 21:09:00,1.79185,1.79185,1.7906,1.7908,1232999977.0
2008-12-05 21:10:00,1.7908,1.7911,1.7908,1.7911,640000000.0
2008-12-05 21:11:00,1.7911,1.7911,1.79025,1.7904,657800000.0
2008-12-05 21:12:00,1.7904,1.79135,1.79035,1.79135,170400000.0
2008-12-05 21:13:00,1.7916,1.79215,1.79125,1.79215,146200000.0
2008-12-05 21:14:00,1.79215,1.7925,1.7918,1.7925,260400000.0
2008-12-05 21:15:00,1.7924,1.7927,1.79225,1.7923,183800000.0
2008-12-05 21:16:00,1.79225,1.7924,1.7922,1.7922,1060200001.0
2008-12-05 21:17:00,1.7922,1.7923,1.7922,1.7922,1184399999.0
2008-12-05 21:18:00,1.7922,1.7926,1.79215,1.7923,823600000.0
2008-12-05 21:19:00,1.7923,1.7923,1.7916,1.7916,572600004.0
2008-12-05 21:20:00,1.7916,1.79165,1.791,1.791,421600000.0
2008-12-05 21:21:00,1.79095,1.7911,1.7908,1.7911,360200001.0
2008-12-05 21:22:00,1.791,1.7911,1.79095,1.79105,50400000.0
2008-12-05 21:23:00,1.791,1.79135,1.791,1.79135,98800000.0
2008-12-05 21:24:00,1.79135,1.7922,1.79135,1.7922,178800000.0
2008-12-05 21:25:00,1.79225,1.79255,1.79225,1.7924,286200000.0
2008-12-05 21:26:00,1.7924,1.79605,1.7924,1.7953,367600000.0
2008-12-05 21:27:00,1.79515,1.79625,1.795,1.79595,422000000.0
2008-12-05 21:28:00,1.796,1.79605,1.7946,1.7947,654200000.0
2008-12-05 21:29:00,1.7947,1.79525,1.7947,1.79485,641200000.0
2008-12-05 21:30:00,1.79485,1.79495,1.7948,1.7948,130000000.0
2008-12-05 21:31:00,1.7948,1.7948,1.7948,1.7948,80200000.0
2008-12-05 21:32:00,1.7948,1.7952,1.7948,1.79515,68000000.0
2008-12-05 21:33:00,1.79505,1.79755,1.795,1.7968,277400000.0
2008-12-05 21:34:00,1.79675,1.7971,1.7965,1.7971,67000000.0
2008-12-05 21:35:00,1.7971,1.7971,1.79565,1.7959,420600004.0
2008-12-05 21:36:00,1.7959,1.79675,1.7959,1.79675,243600000.0
2008-12-05 21:37:00,1.7967,1.79725,1.7964,1.7968,227200000.0
2008-12-05 21:38:00,1.79685,1.7974,1.7967,1.7974,743600001.0
2008-12-05 21:39:00,1.7974,1.7978,1.797,1.7974,479200000.0
2008-12-05 21:40:00,1.7974,1.8006,1.7974,1.8003,285200000.0
2008-12-05 21:41:00,1.8003,1.8014,1.7987,1.7989,555000002.0
2008-12-05 21:42:00,1.79895,1.79975,1.7988,1.79965,274200000.0
2008-12-05 21:43:00,1.79965,1.8014,1.79965,1.8,366900000.0
2008-12-05 21:44:00,1.8,1.8,1.79775,1.7988,459200000.0
2008-12-05 21:45:00,1.7988,1.7999,1.79845,1.7993,401200000.0
2008-12-05 21:46:00,1.7993,1.7994,1.79805,1.7982,207200000.0
2008-12-05 21:47:00,1.7982,1.7982,1.7968,1.7968,332600000.0
2008-12-05 21:48:00,1.7968,1.7977,1.7964,1.7976,651400000.0
2008-12-05 21:49:00,1.7976,1.79795,1.7974,1.7974,393000000.0
2008-12-05 21:50:00,1.7974,1.7979,1.7974,1.79765,320200000.0
2008-12-05 21:51:00,1.7977,1.79845,1.79615,1.7964,768200000.0
2008-12-05 21:52:00,1.7964,1.7964,1.79525,1.7959,856000001.0
2008-12-05 21:53:00,1.79595,1.7965,1.79595,1.7965,1811000003.0
2008-12-05 21:54:00,1.79645,1.7967,1.79615,1.7965,267200000.0
2008-12-05 21:55:00,1.7965,1.7965,1.79545,1.7956,353400000.0
2008-12-05 21:56:00,1.7957,1.79785,1.7957,1.7978,714400001.0
2008-12-05 21:57:00,1.7978,1.7985,1.7976,1.7981,259600001.0
2008-12-05 21:58:00,1.7981,1.79855,1.7981,1.79815,642200013.0
2008-12-05 21:59:00,1.7983,1.79845,1.7962,1.7963,585400000.0
2008-12-05 22:00:00,1.7963,1.79725,1.79575,1.7968,649400002.0
2008-12-05 22:01:00,1.7968,1.79855,1.7968,1.7979,206200000.0
2008-12-05 22:02:00,1.7979,1.7979,1.79655,1.79655,197000000.0
2008-12-05 22:03:00,1.79655,1.797,1.7961,1.7963,599700000.0
2008-12-05 22:04:00,1.7963,1.7963,1.7954,1.79585,253100003.0
2008-12-05 22:05:00,1.79585,1.79875,1.7958,1.79825,338800000.0
2008-12-05 22:06:00,1.7983,1.7993,1.79765,1.79765,351200000.0
2008-12-05 22:07:00,1.79775,1.79805,1.7963,1.7976,682400006.0
2008-12-05 22:08:00,1.7977,1.7977,1.79635,1.7965,444000008.0
2008-12-05 22:09:00,1.7965,1.7978,1.7965,1.7975,433600000.0
2008-12-05 22:10:00,1.7975,1.798,1.79615,1.7972,403700000.0
2008-12-05 22:11:00,1.79715,1.79835,1.7971,1.79775,220800000.0
2008-12-05 22:12:00,1.7977,1.79795,1.7977,1.7979,61800000.0
2008-12-05 22:13:00,1.79795,1.7984,1.7976,1.7984,183400000.0
2008-12-05 22:14:00,1.7984,1.79845,1.7978,1.7978,251400000.0
2008-12-05 22:15:00,1.7978,1.79785,1.7978,1.79785,181200002.0
2008-12-05 22:16:00,1.7979,1.7979,1.7976,1.7978,1252200006.0
2008-12-05 22:17:00,1.7978,1.7984,1.7978,1.7983,1037200000.0
2008-12-05 22:18:00,1.7983,1.79845,1.7968,1.7984,356600000.0
2008-12-05 22:19:00,1.7984,1.7986,1.79815,1.7984,1685000001.0
2008-12-05 22:20:00,1.79845,1.79875,1.7969,1.7985,596200004.0
2008-12-05 22:21:00,1.7985,1.7985,1.79715,1.79805,437200000.0
2008-12-05 22:22:00,1.8001,1.8001,1.7986,1.7986,540000000.0
2008-12-05 22:23:00,1.7978,1.7978,1.7977,1.7977,540000000.0
2008-12-05 22:24:00,1.7977,1.7982,1.7977,1.79795,144400000.0
2008-12-05 22:25:00,1.798,1.79805,1.7977,1.79775,401200005.0
2008-12-05 22:26:00,1.79775,1.79795,1.7977,1.7977,967400003.0
2008-12-05 22:27:00,1.7977,1.7978,1.79695,1.79725,229400000.0
2008-12-05 22:28:00,1.7972,1.7972,1.7971,1.7971,52400000.0
2008-12-05 22:29:00,1.7971,1.798,1.7971,1.79795,114800000.0
2008-12-05 22:30:00,1.79775,1.79775,1.7973,1.79755,488999990.0
2008-12-05 22:31:00,1.7975,1.7987,1.79745,1.7987,304700000.0
2008-12-05 22:32:00,1.79865,1.7995,1.79825,1.7995,301600000.0
2008-12-05 22:33:00,1.79955,1.80085,1.7991,1.8008,572800002.0
2008-12-05 22:34:00,1.8008,1.8018,1.80075,1.8013,495800000.0
2008-12-05 22:35:00,1.8013,1.8013,1.8,1.8,907800004.0
2008-12-05 22:36:00,1.8,1.8001,1.7987,1.79985,517600000.0
2008-12-05 22:37:00,1.7998,1.8005,1.7997,1.7999,494800000.0
2008-12-05 22:38:00,1.7999,1.80065,1.7998,1.8001,1594400020.0
2008-12-05 22:39:00,1.7981,1.7981,1.7976,1.798,1440800004.0
2008-12-05 22:40:00,1.8001,1.80055,1.8001,1.8001,1440800004.0
2008-12-05 22:41:00,1.8001,1.80095,1.80005,1.8002,1319400002.0
2008-12-05 22:42:00,1.8002,1.80075,1.8001,1.80045,175599999.0
2008-12-05 22:43:00,1.80055,1.80065,1.8002,1.8002,88000000.0
2008-12-05 22:44:00,1.8002,1.8002,1.7992,1.8001,377600006.0
2008-12-05 22:45:00,1.8002,1.8002,1.7997,1.7998,293800000.0
2008-12-05 22:46:00,1.7998,1.7999,1.7998,1.7998,461000000.0
2008-12-05 22:47:00,1.7998,1.79995,1.7998,1.7998,516200000.0
2008-12-05 22:48:00,1.7998,1.79985,1.7998,1.7998,349800000.0
2008-12-05 22:49:00,1.7998,1.80015,1.7997,1.7998,440400000.0
2008-12-05 22:50:00,1.7998,1.7998,1.7996,1.7998,482000000.0
2008-12-05 22:51:00,1.7998,1.7998,1.7988,1.79935,648600006.0
2008-12-05 22:52:00,1.7994,1.79975,1.79895,1.79945,211600000.0
2008-12-05 22:53:00,1.79945,1.79945,1.7992,1.7992,541200000.0
2008-12-05 22:54:00,1.7992,1.8003,1.7992,1.8002,254400000.0
2008-12-05 22:55:00,1.8,1.80015,1.7999,1.7999,472000000.0
2008-12-05 22:56:00,1.7999,1.80075,1.7999,1.80055,344800000.0
2008-12-05 22:57:00,1.8006,1.8009,1.8,1.8008,196800000.0
2008-12-05 22:58:00,1.8008,1.8009,1.8004,1.80075,102600000.0
2008-12-05 22:59:00,1.8008,1.80095,1.80065,1.80075,34800000.0
2008-12-05 23:00:00,1.80085,1.8009,1.8008,1.8009,6200000.0
2008-12-05 23:01:00,1.80075,1.8008,1.80075,1.80075,10800000.0
2008-12-05 23:02:00,1.80085,1.8014,1.80085,1.80115,95400000.0
2008-12-05 23:03:00,1.801,1.8012,1.8009,1.80115,65000000.0
2008-12-05 23:04:00,1.8013,1.80135,1.80045,1.8005,92800000.0
2008-12-05 23:05:00,1.8005,1.8013,1.8004,1.8004,304800000.0
2008-12-05 23:06:00,1.8006,1.80075,1.8003,1.8005,360800001.0
2008-12-05 23:07:00,1.80045,1.80055,1.8002,1.8003,206000005.0
2008-12-05 23:08:00,1.8003,1.8003,1.8002,1.8003,37200001.0
2008-12-05 23:09:00,1.8003,1.8003,1.7994,1.79955,124600004.0
2008-12-05 23:10:00,1.79955,1.79975,1.7992,1.79975,57400000.0
2008-12-05 23:11:00,1.79955,1.80015,1.79945,1.79965,92800000.0
2008-12-05 23:12:00,1.79965,1.79965,1.79965,1.79965,12200000.0
2008-12-05 23:13:00,1.79975,1.79975,1.79975,1.79975,1600000.0
2008-12-05 23:14:00,1.79975,1.79985,1.79965,1.79965,22200000.0
2008-12-05 23:15:00,1.7997,1.79995,1.7994,1.79955,143400000.0
2008-12-05 23:16:00,1.79965,1.79965,1.7992,1.7995,839000000.0
2008-12-05 23:17:00,1.7995,1.7995,1.79895,1.79905,636000000.0
2008-12-05 23:18:00,1.799,1.8012,1.79885,1.80065,158400000.0
2008-12-05 23:19:00,1.8008,1.801,1.80005,1.8002,76600000.0
2008-12-05 23:20:00,1.8002,1.8008,1.79935,1.8002,55400000.0
2008-12-05 23:21:00,1.8002,1.80055,1.7998,1.8002,76600000.0
2008-12-05 23:22:00,1.8002,1.8002,1.7988,1.7988,31200000.0
2008-12-05 23:23:00,1.7988,1.79915,1.79845,1.79845,33200000.0
2008-12-05 23:24:00,1.7983,1.7983,1.7982,1.7983,254000009.0
2008-12-05 23:25:00,1.7982,1.7989,1.7982,1.7988,107400000.0
2008-12-05 23:26:00,1.79885,1.80025,1.79885,1.7994,90800000.0
2008-12-05 23:27:00,1.79915,1.80045,1.79895,1.7999,157600000.0
2008-12-05 23:28:00,1.8,1.8005,1.7996,1.8005,129000000.0
2008-12-05 23:29:00,1.8004,1.8012,1.8,1.8012,95300000.0
2008-12-05 23:30:00,1.8012,1.8012,1.8003,1.8004,146600000.0
2008-12-05 23:31:00,1.8004,1.8005,1.8002,1.8002,78600000.0
2008-12-05 23:32:00,1.80015,1.80015,1.7997,1.7998,349400001.0
2008-12-05 23:33:00,1.7998,1.7999,1.7998,1.7998,339000000.0
2008-12-05 23:34:00,1.7998,1.7998,1.7998,1.7998,216000000.0
2008-12-05 23:35:00,1.7998,1.7998,1.7998,1.7998,408000000.0
2008-12-05 23:36:00,1.7998,1.8001,1.7998,1.7998,111200003.0
2008-12-05 23:37:00,1.79985,1.7999,1.7998,1.7998,437800004.0
2008-12-05 23:38:00,1.7998,1.7998,1.79845,1.79845,45200000.0
2008-12-05 23:39:00,1.79845,1.79845,1.79795,1.7982,37400000.0
2008-12-05 23:40:00,1.79855,1.79905,1.79805,1.7983,49800000.0
2008-12-05 23:41:00,1.7982,1.7987,1.7981,1.79845,22200000.0
2008-12-05 23:42:00,1.7985,1.7985,1.7978,1.7978,126200000.0
2008-12-05 23:43:00,1.79735,1.7976,1.7944,1.7958,225200000.0
2008-12-05 23:44:00,1.79585,1.79645,1.7952,1.7953,41600000.0
2008-12-05 23:45:00,1.7953,1.7953,1.7937,1.79445,49600000.0
2008-12-05 23:46:00,1.79435,1.7947,1.79405,1.7947,10000000.0
2008-12-05 23:47:00,1.795,1.79525,1.7944,1.79465,51400000.0
2008-12-05 23:48:00,1.7948,1.79505,1.7947,1.79485,104600000.0
2008-12-05 23:49:00,1.7948,1.7948,1.7948,1.7948,144200000.0
2008-12-05 23:50:00,1.79495,1.7957,1.79495,1.7954,131200000.0
2008-12-05 23:51:00,1.7954,1.7954,1.7954,1.7954,40000000.0
2008-12-05 23:52:00,1.7954,1.7957,1.7935,1.79385,188400000.0
2008-12-05 23:53:00,1.7935,1.7947,1.79315,1.7942,311400003.0
2008-12-05 23:54:00,1.79425,1.7943,1.7942,1.7942,726600003.0
2008-12-05 23:55:00,1.7942,1.7942,1.7942,1.7942,144000000.0
2008-12-05 23:56:00,1.7942,1.7942,1.792,1.79265,565999994.0
2008-12-05 23:57:00,1.7928,1.79295,1.7913,1.7913,57000000.0
2008-12-05 23:58:00,1.79155,1.7922,1.78965,1.7905,126600000.0
2008-12-05 23:59:00,1.7905,1.79235,1.7905,1.7916,32200000.0
2008-12-08 00:00:00,1.79711,1.79712,1.7966,1.7966,73399999.0
2008-12-08 00:01:00,1.79619,1.79674,1.79548,1.79665,83600001.0
2008-12-08 00:02:00,1.79661,1.79661,1.796,1.796,67400001.0
2008-12-08 00:03:00,1.79595,1.79635,1.79595,1.79635,22400000.0
2008-12-08 00:04:00,1.79636,1.79646,1.79529,1.79529,24000000.0
2008-12-08 00:05:00,1.79526,1.79641,1.79525,1.79641,37400000.0
2008-12-08 00:06:00,1.79624,1.79624,1.79377,1.79622,31000000.0
2008-12-08 00:07:00,1.79556,1.79634,1.7953,1.79634,76000000.0
2008-12-08 00:08:00,1.79615,1.7964,1.79595,1.79608,195799997.0
2008-12-08 00:09:00,1.79469,1.79557,1.79469,1.79557,81600001.0
2008-12-08 00:10:00,1.79602,1.79602,1.79522,1.79561,173600003.0
2008-12-08 00:11:00,1.79557,1.79649,1.79491,1.79649,63600001.0
2008-12-08 00:12:00,1.79475,1.7953,1.79475,1.7953,16600000.0
2008-12-08 00:13:00,1.7953,1.7953,1.7953,1.7953,1600000.0
2008-12-08 00:14:00,1.79525,1.79525,1.79485,1.79485,2000000.0
2008-12-08 00:15:00,1.79475,1.7949,1.79475,1.7949,2600000.0
2008-12-08 00:16:00,1.79505,1.79505,1.79505,1.79505,1000000.0
2008-12-08 00:17:00,1.79505,1.7951,1.7946,1.7951,4200000.0
2008-12-08 00:18:00,1.79576,1.79634,1.79576,1.79621,40400000.0
2008-12-08 00:19:00,1.7961,1.79651,1.7959,1.79625,354000008.0
2008-12-08 00:20:00,1.79548,1.79553,1.79535,1.79545,126400000.0
2008-12-08 00:21:00,1.79579,1.79579,1.79537,1.79568,61200000.0
2008-12-08 00:22:00,1.7943,1.7943,1.7943,1.7943,1000000.0
2008-12-08 00:23:00,1.795,1.796,1.795,1.796,38400000.0
2008-12-08 00:24:00,1.79595,1.796,1.795,1.7952,51200000.0
2008-12-08 00:25:00,1.7945,1.7945,1.7945,1.7945,1600000.0
2008-12-08 00:26:00,1.79542,1.79551,1.79504,1.79525,112200002.0
2008-12-08 00:27:00,1.79536,1.79633,1.79536,1.7955,250600005.0
2008-12-08 00:28:00,1.79508,1.79605,1.79503,1.79605,56000001.0
2008-12-08 00:29:00,1.7947,1.7947,1.7947,1.7947,2000000.0
2008-12-08 00:30:00,1.7947,1.7957,1.7947,1.7957,4000000.0
2008-12-08 00:31:00,1.79569,1.7959,1.79544,1.79544,35200000.0
2008-12-08 00:32:00,1.79523,1.79585,1.79523,1.79582,92400000.0
2008-12-08 00:33:00,1.7957,1.7957,1.7957,1.7957,9800000.0
2008-12-08 00:34:00,1.7957,1.7957,1.7957,1.7957,1000000.0
2008-12-08 00:35:00,1.79715,1.79717,1.79618,1.79705,135400002.0
2008-12-08 00:36:00,1.79605,1.79605,1.79605,1.79605,1000000.0
2008-12-08 00:37:00,1.79691,1.79691,1.79618,1.79662,323200006.0
2008-12-08 00:38:00,1.7962,1.7962,1.7962,1.7962,3000000.0
2008-12-08 00:39:00,1.7962,1.7967,1.7962,1.7967,8000000.0
2008-12-08 00:40:00,1.7967,1.7967,1.7967,1.7967,6800000.0
2008-12-08 00:41:00,1.7967,1.7967,1.7967,1.7967,13200000.0
2008-12-08 00:42:00,1.7979,1.7979,1.7965,1.7965,6400000.0
2008-12-08 00:43:00,1.7979,1.7979,1.7965,1.7965,5600000.0
2008-12-08 00:44:00,1.79682,1.79734,1.79682,1.79722,14200000.0
2008-12-08 00:45:00,1.7968,1.7968,1.7967,1.7967,4000000.0
2008-12-08 00:46:00,1.79656,1.79678,1.79645,1.79668,16000000.0
2008-12-08 00:47:00,1.7967,1.7967,1.7967,1.7967,1000000.0
2008-12-08 00:48:00,1.7967,1.7967,1.7967,1.7967,1000000.0
2008-12-08 00:49:00,1.7967,1.7967,1.7967,1.7967,1000000.0
2008-12-08 00:50:00,1.7967,1.7967,1.7967,1.7967,2000000.0
2008-12-08 00:51:00,1.79654,1.79669,1.79643,1.79643,19200000.0
2008-12-08 00:52:00,1.7967,1.7967,1.7967,1.7967,2000000.0
2008-12-08 00:53:00,1.7967,1.7975,1.7967,1.7975,5000000.0
2008-12-08 00:54:00,1.79642,1.79686,1.79603,1.79644,93400000.0
2008-12-08 00:55:00,1.79668,1.79756,1.79645,1.79665,340400002.0
2008-12-08 00:56:00,1.7977,1.7977,1.7977,1.7977,1000000.0
2008-12-08 00:57:00,1.7977,1.7977,1.7977,1.7977,5000000.0
2008-12-08 00:58:00,1.7977,1.7977,1.797,1.7972,19000000.0
2008-12-08 00:59:00,1.7973,1.7973,1.7973,1.7973,2000000.0
2008-12-08 01:00:00,1.7973,1.7973,1.7973,1.7973,4000000.0
2008-12-08 01:01:00,1.7961,1.79638,1.79569,1.79611,324400004.0
2008-12-08 01:02:00,1.7973,1.7973,1.7973,1.7973,3000000.0
2008-12-08 01:03:00,1.7973,1.7973,1.7973,1.7973,1000000.0
2008-12-08 01:04:00,1.7973,1.7973,1.79035,1.79385,9600000.0
2008-12-08 01:05:00,1.792,1.7944,1.7915,1.79435,101600000.0
2008-12-08 01:06:00,1.7949,1.7949,1.7932,1.7932,22000000.0
2008-12-08 01:07:00,1.7935,1.79445,1.793,1.793,31000000.0
2008-12-08 01:08:00,1.793,1.793,1.793,1.793,23000000.0
2008-12-08 01:09:00,1.793,1.793,1.793,1.793,8000000.0
2008-12-08 01:10:00,1.793,1.793,1.793,1.793,3000000.0
2008-12-08 01:11:00,1.793,1.793,1.793,1.793,4000000.0
2008-12-08 01:12:00,1.793,1.793,1.793,1.793,2000000.0
2008-12-08 01:13:00,1.793,1.793,1.79245,1.79245,5600000.0
2008-12-08 01:14:00,1.7926,1.793,1.7926,1.793,6200000.0
2008-12-08 01:15:00,1.793,1.793,1.793,1.793,18000000.0
2008-12-08 01:16:00,1.793,1.793,1.79025,1.79075,27000000.0
2008-12-08 01:17:00,1.79095,1.7919,1.79095,1.7919,9000000.0
2008-12-08 01:18:00,1.792,1.7923,1.7916,1.7916,11600000.0
2008-12-08 01:19:00,1.79165,1.7919,1.7909,1.79185,11400000.0
2008-12-08 01:20:00,1.7919,1.79195,1.791,1.79195,13000000.0
2008-12-08 01:21:00,1.79145,1.7921,1.79145,1.7921,7200000.0
2008-12-08 01:22:00,1.7923,1.7926,1.7923,1.7926,6000000.0
2008-12-08 01:23:00,1.79285,1.793,1.7927,1.79285,9000000.0
2008-12-08 01:24:00,1.79332,1.79345,1.79237,1.79345,56800000.0
2008-12-08 01:25:00,1.79307,1.79338,1.79242,1.79279,44600000.0
2008-12-08 01:26:00,1.79326,1.79326,1.79257,1.79263,80600000.0
2008-12-08 01:27:00,1.79205,1.79205,1.7908,1.7908,44000000.0
2008-12-08 01:28:00,1.7909,1.79185,1.7909,1.7918,59000000.0
2008-12-08 01:29:00,1.79195,1.79195,1.79195,1.79195,3000000.0
2008-12-08 01:30:00,1.79195,1.79315,1.79175,1.79315,17000000.0
2008-12-08 01:31:00,1.7929,1.79325,1.7925,1.79285,39000000.0
2008-12-08 01:32:00,1.7923,1.7923,1.7909,1.7915,64400000.0
2008-12-08 01:33:00,1.7915,1.7918,1.7908,1.79095,33600000.0
2008-12-08 01:34:00,1.79085,1.7912,1.7907,1.79075,30000000.0
2008-12-08 01:35:00,1.79075,1.79085,1.7895,1.7897,93200000.0
2008-12-08 01:36:00,1.78965,1.7919,1.78965,1.7913,61600000.0
2008-12-08 01:37:00,1.79135,1.79135,1.7906,1.79095,4000000.0
2008-12-08 01:38:00,1.7911,1.79165,1.79105,1.79165,4000000.0
2008-12-08 01:39:00,1.7917,1.7922,1.7913,1.7916,13000000.0
2008-12-08 01:40:00,1.7917,1.79265,1.79115,1.79175,21400000.0
2008-12-08 01:41:00,1.79185,1.79195,1.79185,1.79185,6000000.0
2008-12-08 01:42:00,1.7919,1.79265,1.79165,1.792,16200000.0
2008-12-08 01:43:00,1.79205,1.79255,1.79205,1.79255,10600000.0
2008-12-08 01:44:00,1.7924,1.7924,1.7911,1.7911,78400000.0
2008-12-08 01:45:00,1.7911,1.79125,1.79045,1.79125,27800000.0
2008-12-08 01:46:00,1.7911,1.7912,1.7911,1.7912,8000000.0
2008-12-08 01:47:00,1.7912,1.7915,1.7912,1.7915,4800000.0
2008-12-08 01:48:00,1.7915,1.7915,1.7915,1.7915,1600000.0
2008-12-08 01:49:00,1.7914,1.7915,1.7914,1.7915,12800000.0
2008-12-08 01:50:00,1.7914,1.7914,1.7914,1.7914,9600000.0
2008-12-08 01:51:00,1.7908,1.79105,1.7908,1.79105,13000000.0
2008-12-08 01:52:00,1.79135,1.79135,1.7908,1.79105,17600000.0
2008-12-08 01:53:00,1.79105,1.7913,1.79105,1.79115,14400000.0
2008-12-08 01:54:00,1.79115,1.79115,1.79115,1.79115,1600000.0
2008-12-08 01:55:00,1.79095,1.79116,1.79051,1.79093,12800000.0
2008-12-08 01:56:00,1.7912,1.79125,1.7905,1.79075,8000000.0
2008-12-08 01:57:00,1.79065,1.7911,1.7906,1.7911,8000000.0
2008-12-08 01:58:00,1.7911,1.7911,1.791,1.791,3200000.0
2008-12-08 01:59:00,1.79035,1.7905,1.78995,1.7902,158000000.0
2008-12-08 02:00:00,1.7907,1.7907,1.79015,1.7904,151000003.0
2008-12-08 02:01:00,1.7904,1.7905,1.7904,1.7905,433800009.0
2008-12-08 02:02:00,1.7905,1.7916,1.7903,1.79085,128400002.0
2008-12-08 02:03:00,1.79085,1.79085,1.7908,1.7908,40000000.0
2008-12-08 02:04:00,1.79085,1.7916,1.7908,1.79145,20800000.0
2008-12-08 02:05:00,1.79145,1.7922,1.7914,1.79155,20800000.0
2008-12-08 02:06:00,1.7915,1.79205,1.7915,1.79205,19200000.0
2008-12-08 02:07:00,1.79225,1.7926,1.79155,1.7921,39800000.0
2008-12-08 02:08:00,1.7922,1.7922,1.7918,1.7918,38400000.0
2008-12-08 02:09:00,1.79185,1.7921,1.79185,1.792,16000000.0
2008-12-08 02:10:00,1.7921,1.7921,1.7917,1.7918,70400001.0
2008-12-08 02:11:00,1.79185,1.7934,1.79185,1.7934,75200000.0
2008-12-08 02:12:00,1.79335,1.7935,1.7929,1.793,99200000.0
2008-12-08 02:13:00,1.793,1.7935,1.793,1.793,187200000.0
2008-12-08 02:14:00,1.793,1.793,1.793,1.793,16000000.0
2008-12-08 02:15:00,1.79315,1.79335,1.79315,1.79335,6400000.0
2008-12-08 02:16:00,1.7934,1.7934,1.793,1.793,9600000.0
2008-12-08 02:17:00,1.79315,1.79315,1.793,1.793,83200002.0
2008-12-08 02:18:00,1.793,1.7942,1.793,1.7937,280000000.0
2008-12-08 02:19:00,1.79375,1.79375,1.7937,1.7937,17600000.0
2008-12-08 02:20:00,1.79375,1.79375,1.7937,1.7937,54400000.0
2008-12-08 02:21:00,1.79375,1.79395,1.7937,1.79385,96000000.0
2008-12-08 02:22:00,1.7938,1.7938,1.7938,1.7938,124800000.0
2008-12-08 02:23:00,1.79425,1.7943,1.7937,1.79385,40000000.0
2008-12-08 02:24:00,1.7938,1.79395,1.7938,1.7938,43200000.0
2008-12-08 02:25:00,1.79226,1.79284,1.79226,1.79277,83000000.0
2008-12-08 02:26:00,1.7938,1.7938,1.7938,1.7938,40000000.0
2008-12-08 02:27:00,1.79385,1.7942,1.79365,1.79365,14400000.0
2008-12-08 02:28:00,1.7938,1.79485,1.7938,1.7947,42800000.0
2008-12-08 02:29:00,1.79455,1.79485,1.79425,1.7944,169600000.0
2008-12-08 02:30:00,1.79475,1.79495,1.79425,1.79425,25600000.0
2008-12-08 02:31:00,1.79366,1.79395,1.79335,1.79392,19600000.0
2008-12-08 02:32:00,1.79385,1.79414,1.79358,1.79358,85200000.0
2008-12-08 02:33:00,1.7934,1.79399,1.79325,1.7936,53200000.0
2008-12-08 02:34:00,1.79375,1.79418,1.79319,1.7932,118200000.0
2008-12-08 02:35:00,1.7944,1.7944,1.7944,1.7944,40000000.0
2008-12-08 02:36:00,1.7944,1.7944,1.7944,1.7944,40000000.0
2008-12-08 02:37:00,1.79455,1.7947,1.79455,1.79465,8000000.0
2008-12-08 02:38:00,1.79465,1.7957,1.79465,1.7956,49000000.0
2008-12-08 02:39:00,1.7956,1.7956,1.7951,1.7954,12800000.0
2008-12-08 02:40:00,1.795,1.7951,1.795,1.7951,336000000.0
2008-12-08 02:41:00,1.7951,1.7951,1.79345,1.79405,328000000.0
2008-12-08 02:42:00,1.79405,1.79405,1.7937,1.7937,176000000.0
2008-12-08 02:43:00,1.79348,1.79388,1.79312,1.79326,47200000.0
2008-12-08 02:44:00,1.7923,1.7929,1.7917,1.7924,99400000.0
2008-12-08 02:45:00,1.79245,1.79245,1.7919,1.7919,19200000.0
2008-12-08 02:46:00,1.7919,1.7919,1.7919,1.7919,153600000.0
2008-12-08 02:47:00,1.7919,1.7919,1.7919,1.7919,56000000.0
2008-12-08 02:48:00,1.7919,1.7919,1.7919,1.7919,152000000.0
2008-12-08 02:49:00,1.7919,1.7919,1.7919,1.7919,240000000.0
2008-12-08 02:50:00,1.7919,1.7919,1.7919,1.7919,216000000.0
2008-12-08 02:51:00,1.79215,1.7922,1.79175,1.7919,219000000.0
2008-12-08 02:52:00,1.7919,1.7919,1.7919,1.7919,184000000.0
2008-12-08 02:53:00,1.79195,1.79215,1.7918,1.7919,360000000.0
2008-12-08 02:54:00,1.7919,1.79245,1.7919,1.79245,124800000.0
2008-12-08 02:55:00,1.7926,1.7926,1.7926,1.7926,240000000.0
2008-12-08 02:56:00,1.7926,1.7926,1.7926,1.7926,48000000.0
2008-12-08 02:57:00,1.7927,1.79285,1.7925,1.79275,16000000.0
2008-12-08 02:58:00,1.79285,1.79285,1.7926,1.7926,22400000.0
2008-12-08 02:59:00,1.79209,1.7924,1.79143,1.79144,62000000.0
2008-12-08 03:00:00,1.79215,1.79215,1.79151,1.79165,50000000.0
2008-12-08 03:01:00,1.79285,1.793,1.79245,1.79245,50200000.0
2008-12-08 03:02:00,1.7929,1.7929,1.7925,1.7929,16000000.0
2008-12-08 03:03:00,1.79315,1.79345,1.79295,1.7933,32600000.0
2008-12-08 03:04:00,1.79325,1.79325,1.7928,1.7928,49600000.0
2008-12-08 03:05:00,1.7928,1.79305,1.7924,1.7924,208000000.0
2008-12-08 03:06:00,1.7925,1.7928,1.7925,1.7928,312000000.0
2008-12-08 03:07:00,1.7928,1.7928,1.7928,1.7928,176000000.0
2008-12-08 03:08:00,1.7928,1.7928,1.7928,1.7928,128000000.0
2008-12-08 03:09:00,1.7928,1.7928,1.7928,1.7928,96000000.0
2008-12-08 03:10:00,1.79175,1.7918,1.79135,1.7915,42600000.0
2008-12-08 03:11:00,1.7919,1.79265,1.79165,1.7921,120000000.0
2008-12-08 03:12:00,1.7922,1.7922,1.7921,1.7921,36800000.0
2008-12-08 03:13:00,1.7921,1.7924,1.7921,1.7921,49000000.0
2008-12-08 03:14:00,1.7921,1.7929,1.7921,1.7926,71200000.0
2008-12-08 03:15:00,1.7926,1.7926,1.7924,1.7924,35200000.0
2008-12-08 03:16:00,1.7924,1.7927,1.7924,1.7927,315199996.0
2008-12-08 03:17:00,1.7928,1.79285,1.7927,1.7927,44800000.0
2008-12-08 03:18:00,1.7927,1.7929,1.7927,1.7927,25600000.0
2008-12-08 03:19:00,1.79295,1.79335,1.79295,1.7932,32000000.0
2008-12-08 03:20:00,1.7931,1.7931,1.7931,1.7931,272000000.0
2008-12-08 03:21:00,1.79222,1.79277,1.79205,1.79262,34400000.0
2008-12-08 03:22:00,1.7931,1.7931,1.7931,1.7931,272000000.0
2008-12-08 03:23:00,1.7931,1.7931,1.7931,1.7931,64000000.0
2008-12-08 03:24:00,1.7931,1.7931,1.7931,1.7931,112000000.0
2008-12-08 03:25:00,1.7931,1.7931,1.7931,1.7931,128000000.0
2008-12-08 03:26:00,1.7931,1.7931,1.7931,1.7931,160000000.0
2008-12-08 03:27:00,1.7932,1.79325,1.7931,1.7931,44800001.0
2008-12-08 03:28:00,1.79301,1.79342,1.79227,1.79309,47600000.0
2008-12-08 03:29:00,1.7931,1.79315,1.7931,1.7931,38400001.0
2008-12-08 03:30:00,1.79315,1.7932,1.7931,1.7932,134400003.0
2008-12-08 03:31:00,1.79315,1.7932,1.79315,1.7932,6400000.0
2008-12-08 03:32:00,1.7931,1.7931,1.7931,1.7931,16000000.0
2008-12-08 03:33:00,1.7932,1.7932,1.7932,1.7932,3200000.0
2008-12-08 03:34:00,1.79315,1.7932,1.79315,1.7932,6400000.0
2008-12-08 03:35:00,1.79315,1.79315,1.7931,1.7931,124800000.0
2008-12-08 03:36:00,1.79206,1.79217,1.79168,1.79196,42400000.0
2008-12-08 03:37:00,1.79179,1.79248,1.79162,1.79192,106600000.0
2008-12-08 03:38:00,1.79175,1.79221,1.7916,1.79221,61400000.0
2008-12-08 03:39:00,1.7931,1.7933,1.7931,1.7932,52800000.0
2008-12-08 03:40:00,1.79325,1.7934,1.7931,1.79335,160000000.0
2008-12-08 03:41:00,1.7931,1.7932,1.7931,1.7932,51200000.0
2008-12-08 03:42:00,1.7931,1.7934,1.7931,1.7931,371200000.0
2008-12-08 03:43:00,1.79229,1.79257,1.79177,1.79217,72800000.0
2008-12-08 03:44:00,1.7923,1.7931,1.79209,1.79307,177200000.0
2008-12-08 03:45:00,1.7931,1.79325,1.7931,1.7931,96000002.0
2008-12-08 03:46:00,1.7931,1.7932,1.7931,1.7932,28800000.0
2008-12-08 03:47:00,1.79315,1.79315,1.7931,1.7931,53800000.0
2008-12-08 03:48:00,1.7931,1.7931,1.7931,1.7931,24000000.0
2008-12-08 03:49:00,1.79192,1.7924,1.79179,1.79193,47800000.0
2008-12-08 03:50:00,1.79224,1.79247,1.79183,1.79205,19400000.0
2008-12-08 03:51:00,1.79238,1.79248,1.79181,1.79248,40800000.0
2008-12-08 03:52:00,1.7931,1.79395,1.7931,1.7934,112600002.0
2008-12-08 03:53:00,1.79335,1.7934,1.7932,1.7934,25600001.0
2008-12-08 03:54:00,1.7933,1.7933,1.7932,1.7932,19200000.0
2008-12-08 03:55:00,1.79298,1.79312,1.79239,1.79306,17000000.0
2008-12-08 03:56:00,1.7932,1.7932,1.7932,1.7932,16000000.0
2008-12-08 03:57:00,1.7932,1.7932,1.7932,1.7932,16000000.0
2008-12-08 03:58:00,1.7932,1.7932,1.79135,1.7921,55641000.0
2008-12-08 03:59:00,1.7922,1.79255,1.7922,1.79255,17600000.0
2008-12-08 04:00:00,1.79245,1.79265,1.79245,1.79265,6000000.0
2008-12-08 04:01:00,1.7927,1.79305,1.7927,1.79295,13000000.0
2008-12-08 04:02:00,1.793,1.793,1.7927,1.7927,14200000.0
2008-12-08 04:03:00,1.7927,1.7927,1.7927,1.7927,32400000.0
2008-12-08 04:04:00,1.79256,1.79275,1.79086,1.79256,124800000.0
2008-12-08 04:05:00,1.7927,1.7927,1.7927,1.7927,24000000.0
2008-12-08 04:06:00,1.7927,1.7928,1.7923,1.7927,243400001.0
2008-12-08 04:07:00,1.7927,1.7927,1.7927,1.7927,64000000.0
2008-12-08 04:08:00,1.7927,1.7928,1.7927,1.7928,57400000.0
2008-12-08 04:09:00,1.79305,1.79325,1.79285,1.79305,21200000.0
2008-12-08 04:10:00,1.7929,1.79295,1.7927,1.7929,21800000.0
2008-12-08 04:11:00,1.7928,1.79305,1.7926,1.7926,47000000.0
2008-12-08 04:12:00,1.79285,1.79305,1.79285,1.79305,4800000.0
2008-12-08 04:13:00,1.793,1.79315,1.793,1.79315,8000000.0
2008-12-08 04:14:00,1.7932,1.79325,1.79315,1.7932,12800000.0
2008-12-08 04:15:00,1.793,1.793,1.7926,1.7928,57200000.0
2008-12-08 04:16:00,1.7926,1.7934,1.7926,1.7934,50000001.0
2008-12-08 04:17:00,1.79303,1.79372,1.79301,1.79341,32200000.0
2008-12-08 04:18:00,1.7934,1.79345,1.7933,1.7933,22400000.0
2008-12-08 04:19:00,1.7935,1.7935,1.7935,1.7935,208000000.0
2008-12-08 04:20:00,1.7935,1.7935,1.7935,1.7935,264000000.0
2008-12-08 04:21:00,1.79329,1.79363,1.79281,1.79338,576000000.0
2008-12-08 04:22:00,1.79375,1.7938,1.79335,1.7935,119200002.0
2008-12-08 04:23:00,1.7936,1.7936,1.7935,1.7935,128800002.0
2008-12-08 04:24:00,1.79336,1.79336,1.79297,1.79307,134400002.0
2008-12-08 04:25:00,1.79355,1.7941,1.7935,1.79385,117400002.0
2008-12-08 04:26:00,1.79375,1.79375,1.7934,1.7935,222600004.0
2008-12-08 04:27:00,1.7935,1.79355,1.7935,1.7935,49200001.0
2008-12-08 04:28:00,1.7935,1.7935,1.7935,1.7935,24000000.0
2008-12-08 04:29:00,1.7935,1.7935,1.7935,1.7935,24000000.0
2008-12-08 04:30:00,1.7936,1.7936,1.7936,1.7936,1000000.0
2008-12-08 04:31:00,1.7935,1.7936,1.7935,1.7935,76400002.0
2008-12-08 04:32:00,1.7935,1.7937,1.7935,1.7935,53200001.0
2008-12-08 04:33:00,1.7935,1.7935,1.7935,1.7935,168000000.0
2008-12-08 04:34:00,1.7935,1.7935,1.7935,1.7935,144000000.0
2008-12-08 04:35:00,1.79277,1.79304,1.79238,1.79255,131600000.0
2008-12-08 04:36:00,1.79262,1.79294,1.79213,1.79264,172000000.0
2008-12-08 04:37:00,1.7935,1.7935,1.7935,1.7935,72000000.0
2008-12-08 04:38:00,1.79229,1.79274,1.79201,1.79239,58800000.0
2008-12-08 04:39:00,1.7935,1.79385,1.79335,1.79335,105000000.0
2008-12-08 04:40:00,1.79304,1.79349,1.79265,1.79315,125800000.0
2008-12-08 04:41:00,1.7939,1.7942,1.79335,1.79385,79600001.0
2008-12-08 04:42:00,1.7938,1.79385,1.7938,1.79385,6600000.0
2008-12-08 04:43:00,1.79385,1.7941,1.7934,1.7934,49200000.0
2008-12-08 04:44:00,1.7935,1.7935,1.7935,1.7935,25600000.0
2008-12-08 04:45:00,1.7935,1.7935,1.7935,1.7935,24000000.0
2008-12-08 04:46:00,1.7936,1.7939,1.7934,1.7935,60400000.0
2008-12-08 04:47:00,1.7935,1.7939,1.7935,1.7939,206400000.0
2008-12-08 04:48:00,1.7938,1.7941,1.79365,1.7941,43600000.0
2008-12-08 04:49:00,1.79405,1.79485,1.7936,1.79445,130000000.0
2008-12-08 04:50:00,1.79415,1.7953,1.79415,1.7953,18000000.0
2008-12-08 04:51:00,1.79535,1.79555,1.79455,1.7952,111600000.0
2008-12-08 04:52:00,1.7953,1.7955,1.79455,1.79545,97800000.0
2008-12-08 04:53:00,1.79555,1.7957,1.79485,1.7957,59200000.0
2008-12-08 04:54:00,1.79565,1.796,1.7952,1.79545,52200000.0
2008-12-08 04:55:00,1.7955,1.79565,1.79535,1.79565,28000000.0
2008-12-08 04:56:00,1.79565,1.7958,1.79545,1.79545,12800000.0
2008-12-08 04:57:00,1.79535,1.7954,1.7953,1.7953,17400000.0
2008-12-08 04:58:00,1.7953,1.79585,1.79525,1.7956,121400000.0
2008-12-08 04:59:00,1.7956,1.79575,1.7956,1.79575,14400000.0
2008-12-08 05:00:00,1.79585,1.79615,1.79535,1.79615,61800000.0
2008-12-08 05:01:00,1.7956,1.79615,1.7953,1.79595,166400000.0
2008-12-08 05:02:00,1.79575,1.79605,1.7957,1.796,18800000.0
2008-12-08 05:03:00,1.79605,1.7962,1.79605,1.7962,4800000.0
2008-12-08 05:04:00,1.79605,1.79665,1.79595,1.79655,49400000.0
2008-12-08 05:05:00,1.79655,1.7966,1.7963,1.7963,57600000.0
2008-12-08 05:06:00,1.7965,1.7965,1.7963,1.7963,9600000.0
2008-12-08 05:07:00,1.7964,1.7964,1.7963,1.7963,21800000.0
2008-12-08 05:08:00,1.7963,1.7963,1.7963,1.7963,56000000.0
2008-12-08 05:09:00,1.7963,1.7963,1.7963,1.7963,24000000.0
2008-12-08 05:10:00,1.7963,1.7963,1.7963,1.7963,128000000.0
2008-12-08 05:11:00,1.7964,1.79645,1.7962,1.7963,76200000.0
2008-12-08 05:12:00,1.7963,1.7963,1.7963,1.7963,104000000.0
2008-12-08 05:13:00,1.7963,1.7963,1.7963,1.7963,8000000.0
2008-12-08 05:14:00,1.7963,1.7964,1.7963,1.7963,68400000.0
2008-12-08 05:15:00,1.7964,1.7964,1.7963,1.7963,9600000.0
2008-12-08 05:16:00,1.7963,1.7963,1.7963,1.7963,8000000.0
2008-12-08 05:17:00,1.79635,1.79635,1.7963,1.7963,57600000.0
2008-12-08 05:18:00,1.7963,1.7963,1.7963,1.7963,48000000.0
2008-12-08 05:19:00,1.7963,1.7963,1.7963,1.7963,88000000.0
2008-12-08 05:20:00,1.7963,1.7963,1.7963,1.7963,8000000.0
2008-12-08 05:21:00,1.7963,1.7963,1.7963,1.7963,72000000.0
2008-12-08 05:22:00,1.7963,1.7965,1.7963,1.79635,41600000.0
2008-12-08 05:23:00,1.7963,1.7963,1.7963,1.7963,96000000.0
2008-12-08 05:24:00,1.7963,1.7963,1.7963,1.7963,44800000.0
2008-12-08 05:25:00,1.7965,1.7965,1.7963,1.7963,24000000.0
2008-12-08 05:26:00,1.7964,1.7966,1.7963,1.7963,42600000.0
2008-12-08 05:27:00,1.79534,1.79605,1.79534,1.79597,952999991.0
2008-12-08 05:28:00,1.7963,1.7963,1.7963,1.7963,32000000.0
2008-12-08 05:29:00,1.79605,1.79627,1.79578,1.79578,1807599979.0
2008-12-08 05:30:00,1.7965,1.79705,1.79595,1.79595,15400000.0
2008-12-08 05:31:00,1.7963,1.7963,1.796,1.7961,7800000.0
2008-12-08 05:32:00,1.79625,1.79635,1.79625,1.79625,4800000.0
2008-12-08 05:33:00,1.7961,1.7965,1.796,1.7963,69200000.0
2008-12-08 05:34:00,1.79625,1.7964,1.7961,1.79625,84600000.0
2008-12-08 05:35:00,1.79615,1.7963,1.7959,1.79595,38000000.0
2008-12-08 05:36:00,1.7961,1.7965,1.79595,1.7961,186999999.0
2008-12-08 05:37:00,1.7961,1.7961,1.7957,1.7961,293000000.0
2008-12-08 05:38:00,1.7961,1.7962,1.7961,1.7962,18200001.0
2008-12-08 05:39:00,1.7961,1.79625,1.7961,1.7961,133200004.0
2008-12-08 05:40:00,1.7961,1.7961,1.7961,1.7961,32000000.0
2008-12-08 05:41:00,1.79582,1.79683,1.79551,1.79573,242200000.0
2008-12-08 05:42:00,1.79655,1.79675,1.79555,1.79645,43600000.0
2008-12-08 05:43:00,1.79665,1.7968,1.79595,1.79635,24800000.0
2008-12-08 05:44:00,1.79635,1.7966,1.79625,1.79635,19200000.0
2008-12-08 05:45:00,1.7965,1.7969,1.7965,1.7969,18200000.0
2008-12-08 05:46:00,1.7967,1.79775,1.7967,1.7973,31400000.0
2008-12-08 05:47:00,1.7974,1.7974,1.7968,1.7971,57200000.0
2008-12-08 05:48:00,1.79695,1.7974,1.79695,1.797,14400000.0
2008-12-08 05:49:00,1.79715,1.7974,1.7966,1.7966,37000000.0
2008-12-08 05:50:00,1.797,1.79725,1.7963,1.79685,52800000.0
2008-12-08 05:51:00,1.79685,1.7971,1.79685,1.7971,6400000.0
2008-12-08 05:52:00,1.79695,1.7976,1.79695,1.79755,43600000.0
2008-12-08 05:53:00,1.7978,1.79815,1.79645,1.79685,85400000.0
2008-12-08 05:54:00,1.7965,1.7969,1.7963,1.7969,29600000.0
2008-12-08 05:55:00,1.7968,1.7968,1.79615,1.79635,22200000.0
2008-12-08 05:56:00,1.7966,1.79715,1.796,1.79605,100600000.0
2008-12-08 05:57:00,1.79605,1.79645,1.79565,1.79645,66400000.0
2008-12-08 05:58:00,1.7966,1.79665,1.79635,1.79635,33600000.0
2008-12-08 05:59:00,1.7965,1.7969,1.7965,1.79675,36200000.0
2008-12-08 06:00:00,1.79675,1.7972,1.79655,1.79665,66200000.0
2008-12-08 06:01:00,1.79665,1.79705,1.796,1.79645,179999999.0
2008-12-08 06:02:00,1.79655,1.79665,1.7964,1.79665,30200000.0
2008-12-08 06:03:00,1.79665,1.7968,1.7959,1.79625,111000000.0
2008-12-08 06:04:00,1.7963,1.7967,1.7961,1.7961,147200000.0
2008-12-08 06:05:00,1.7961,1.7963,1.796,1.796,149200000.0
2008-12-08 06:06:00,1.7961,1.79635,1.796,1.7961,101800000.0
2008-12-08 06:07:00,1.7961,1.7961,1.7961,1.7961,40000000.0
2008-12-08 06:08:00,1.79553,1.79616,1.79525,1.79575,664799996.0
2008-12-08 06:09:00,1.7961,1.7961,1.7961,1.7961,56000000.0
2008-12-08 06:10:00,1.7961,1.7961,1.7949,1.7949,94200000.0
2008-12-08 06:11:00,1.79485,1.79495,1.7945,1.79485,34000000.0
2008-12-08 06:12:00,1.79485,1.7959,1.79475,1.79495,51400000.0
2008-12-08 06:13:00,1.795,1.7951,1.795,1.7951,6400000.0
2008-12-08 06:14:00,1.79495,1.79495,1.79455,1.79455,29400000.0
2008-12-08 06:15:00,1.7946,1.79485,1.79415,1.7943,218000000.0
2008-12-08 06:16:00,1.7943,1.79485,1.7942,1.7946,137400000.0
2008-12-08 06:17:00,1.79455,1.7954,1.79455,1.7952,50200000.0
2008-12-08 06:18:00,1.7952,1.7958,1.7952,1.7955,43300000.0
2008-12-08 06:19:00,1.7955,1.7967,1.795,1.7966,99000000.0
2008-12-08 06:20:00,1.7966,1.7967,1.7953,1.7953,180000000.0
2008-12-08 06:21:00,1.79555,1.7956,1.7954,1.79545,23800000.0
2008-12-08 06:22:00,1.79545,1.79545,1.7954,1.7954,16200000.0
2008-12-08 06:23:00,1.7954,1.7957,1.7954,1.7957,26000000.0
2008-12-08 06:24:00,1.79565,1.7958,1.79565,1.7957,25200000.0
2008-12-08 06:25:00,1.79565,1.79605,1.7956,1.79605,31200000.0
2008-12-08 06:26:00,1.7961,1.79615,1.7956,1.7956,113600000.0
2008-12-08 06:27:00,1.7956,1.79585,1.7956,1.7958,33000000.0
2008-12-08 06:28:00,1.79585,1.7961,1.79585,1.796,29000000.0
2008-12-08 06:29:00,1.7961,1.7962,1.79585,1.7961,25200000.0
2008-12-08 06:30:00,1.796,1.796,1.7955,1.7956,228000001.0
2008-12-08 06:31:00,1.7956,1.7956,1.7956,1.7956,408000000.0
2008-12-08 06:32:00,1.7956,1.79605,1.79535,1.7956,789800000.0
2008-12-08 06:33:00,1.7956,1.7956,1.7956,1.7956,40000000.0
2008-12-08 06:34:00,1.7956,1.7956,1.7956,1.7956,48000000.0
2008-12-08 06:35:00,1.7957,1.7959,1.7957,1.7958,71599999.0
2008-12-08 06:36:00,1.7958,1.7958,1.7956,1.7956,16000000.0
2008-12-08 06:37:00,1.79555,1.79555,1.7955,1.79555,17200000.0
2008-12-08 06:38:00,1.79545,1.79545,1.7954,1.79545,164800000.0
2008-12-08 06:39:00,1.79555,1.79555,1.7954,1.7954,60800000.0
2008-12-08 06:40:00,1.7955,1.7958,1.7954,1.79565,44400000.0
2008-12-08 06:41:00,1.7956,1.79565,1.7956,1.7956,8000000.0
2008-12-08 06:42:00,1.79565,1.796,1.79545,1.79565,68600000.0
2008-12-08 06:43:00,1.7956,1.7956,1.7956,1.7956,1600000.0
2008-12-08 06:44:00,1.7954,1.7955,1.7949,1.79545,53000000.0
2008-12-08 06:45:00,1.79545,1.79555,1.79545,1.79555,3600000.0
2008-12-08 06:46:00,1.7957,1.79665,1.7957,1.79595,103200000.0
2008-12-08 06:47:00,1.79585,1.79595,1.79585,1.79585,37800000.0
2008-12-08 06:48:00,1.7958,1.79685,1.7957,1.79675,38600000.0
2008-12-08 06:49:00,1.7968,1.79705,1.7966,1.7966,22800000.0
2008-12-08 06:50:00,1.7961,1.7961,1.7957,1.7959,102600000.0
2008-12-08 06:51:00,1.7962,1.79655,1.79535,1.7958,102600000.0
2008-12-08 06:52:00,1.7957,1.7959,1.7953,1.7958,168400000.0
2008-12-08 06:53:00,1.7957,1.79575,1.79565,1.79565,9600000.0
2008-12-08 06:54:00,1.79565,1.79565,1.7951,1.7954,95600000.0
2008-12-08 06:55:00,1.7955,1.7955,1.7954,1.7954,46400000.0
2008-12-08 06:56:00,1.79555,1.79565,1.79555,1.79555,17600000.0
2008-12-08 06:57:00,1.79564,1.79572,1.79528,1.79572,289400000.0
2008-12-08 06:58:00,1.79555,1.7962,1.79555,1.7962,43400000.0
2008-12-08 06:59:00,1.7961,1.79615,1.7958,1.7958,21000000.0
2008-12-08 07:00:00,1.79575,1.79575,1.79515,1.79525,92000000.0
2008-12-08 07:01:00,1.7953,1.7958,1.7953,1.7956,81800000.0
2008-12-08 07:02:00,1.79575,1.79575,1.79535,1.79555,31000000.0
2008-12-08 07:03:00,1.7956,1.7957,1.795,1.79535,270800008.0
2008-12-08 07:04:00,1.7954,1.7957,1.79525,1.7953,26600000.0
2008-12-08 07:05:00,1.79525,1.7954,1.7951,1.79515,127800002.0
2008-12-08 07:06:00,1.7951,1.7951,1.7951,1.7951,16000000.0
2008-12-08 07:07:00,1.7951,1.79515,1.7951,1.7951,33000000.0
2008-12-08 07:08:00,1.79515,1.79515,1.79515,1.79515,1000000.0
2008-12-08 07:09:00,1.7951,1.7951,1.7951,1.7951,64000000.0
2008-12-08 07:10:00,1.7951,1.7952,1.7951,1.7952,230400000.0
2008-12-08 07:11:00,1.79515,1.7955,1.795,1.7951,38400000.0
2008-12-08 07:12:00,1.7951,1.7951,1.7951,1.7951,16000000.0
2008-12-08 07:13:00,1.7951,1.7951,1.7951,1.7951,128000000.0
2008-12-08 07:14:00,1.7951,1.79555,1.7951,1.79535,178000000.0
2008-12-08 07:15:00,1.7955,1.79605,1.7951,1.79545,24600000.0
2008-12-08 07:16:00,1.7955,1.7961,1.79545,1.79585,11000000.0
2008-12-08 07:17:00,1.79625,1.79635,1.79625,1.79635,3200000.0
2008-12-08 07:18:00,1.7964,1.7965,1.79635,1.7965,9600000.0
2008-12-08 07:19:00,1.796,1.7961,1.79585,1.7961,9200000.0
2008-12-08 07:20:00,1.7961,1.79675,1.79605,1.79655,28000000.0
2008-12-08 07:21:00,1.7965,1.7965,1.79545,1.79575,68000000.0
2008-12-08 07:22:00,1.7957,1.7958,1.7952,1.7958,148600000.0
2008-12-08 07:23:00,1.79585,1.79585,1.7957,1.7957,19000000.0
2008-12-08 07:24:00,1.7959,1.7959,1.7956,1.7957,25600000.0
2008-12-08 07:25:00,1.79575,1.7958,1.7955,1.7955,28800000.0
2008-12-08 07:26:00,1.7956,1.7956,1.7955,1.7956,40000000.0
2008-12-08 07:27:00,1.7955,1.79575,1.7955,1.7957,24600000.0
2008-12-08 07:28:00,1.79575,1.7959,1.7952,1.79575,78400000.0
2008-12-08 07:29:00,1.7958,1.79705,1.7957,1.79695,23600000.0
2008-12-08 07:30:00,1.797,1.79735,1.79625,1.7968,47800000.0
2008-12-08 07:31:00,1.7967,1.7967,1.7964,1.7964,23400000.0
2008-12-08 07:32:00,1.79608,1.79628,1.79595,1.79602,419400000.0
2008-12-08 07:33:00,1.7964,1.7964,1.7964,1.7964,4000000.0
2008-12-08 07:34:00,1.7964,1.7964,1.7948,1.7952,24400000.0
2008-12-08 07:35:00,1.7952,1.7952,1.7952,1.7952,6400000.0
2008-12-08 07:36:00,1.7952,1.7952,1.7952,1.7952,6400000.0
2008-12-08 07:37:00,1.7952,1.79535,1.7952,1.7953,22400000.0
2008-12-08 07:38:00,1.7953,1.79535,1.7953,1.7953,11000000.0
2008-12-08 07:39:00,1.79535,1.79535,1.7953,1.7953,7600000.0
2008-12-08 07:40:00,1.7954,1.7957,1.79505,1.7952,122800000.0
2008-12-08 07:41:00,1.7952,1.7955,1.7952,1.7955,63600000.0
2008-12-08 07:42:00,1.7957,1.7957,1.7957,1.7957,1000000.0
2008-12-08 07:43:00,1.79555,1.79555,1.7953,1.7953,9600000.0
2008-12-08 07:44:00,1.79575,1.7958,1.79575,1.79575,5000000.0
2008-12-08 07:45:00,1.79565,1.7958,1.7956,1.7958,14000000.0
2008-12-08 07:46:00,1.7958,1.796,1.7955,1.7958,25600000.0
2008-12-08 07:47:00,1.7959,1.7959,1.7959,1.7959,1000000.0
2008-12-08 07:48:00,1.7959,1.7959,1.79565,1.79565,7400000.0
2008-12-08 07:49:00,1.7957,1.7959,1.79555,1.79585,27000000.0
2008-12-08 07:50:00,1.7958,1.7958,1.7954,1.79545,30800000.0
2008-12-08 07:51:00,1.79545,1.7957,1.79545,1.7956,20400000.0
2008-12-08 07:52:00,1.7957,1.796,1.7956,1.79575,25000000.0
2008-12-08 07:53:00,1.79565,1.7959,1.7954,1.7959,37200000.0
2008-12-08 07:54:00,1.79595,1.7963,1.79595,1.7963,11200000.0
2008-12-08 07:55:00,1.7959,1.79615,1.7959,1.7961,5000000.0
2008-12-08 07:56:00,1.7961,1.7961,1.7961,1.7961,3200000.0
2008-12-08 07:57:00,1.7962,1.7962,1.7956,1.7956,2000000.0
2008-12-08 07:58:00,1.7955,1.79565,1.7955,1.79565,2000000.0
2008-12-08 07:59:00,1.7952,1.7952,1.7952,1.7952,1600000.0
2008-12-08 08:00:00,1.7951,1.7957,1.7951,1.79545,29600000.0
2008-12-08 08:01:00,1.79555,1.7958,1.79535,1.7956,17600000.0
2008-12-08 08:02:00,1.7956,1.79565,1.79475,1.79485,52800000.0
2008-12-08 08:03:00,1.79485,1.7958,1.79485,1.79525,29400000.0
2008-12-08 08:04:00,1.79525,1.79545,1.7952,1.79545,14600000.0
2008-12-08 08:05:00,1.79555,1.796,1.7947,1.7957,117600000.0
2008-12-08 08:06:00,1.7956,1.7956,1.7954,1.7954,146600000.0
2008-12-08 08:07:00,1.7954,1.79665,1.7954,1.79665,22600000.0
2008-12-08 08:08:00,1.79655,1.79885,1.79655,1.79875,73800000.0
2008-12-08 08:09:00,1.79845,1.7985,1.7979,1.79805,84600000.0
2008-12-08 08:10:00,1.79805,1.7984,1.79795,1.79805,52600000.0
2008-12-08 08:11:00,1.798,1.7988,1.7975,1.7979,59200000.0
2008-12-08 08:12:00,1.79775,1.80275,1.7977,1.8019,136300000.0
2008-12-08 08:13:00,1.8022,1.8025,1.8018,1.80215,77000000.0
2008-12-08 08:14:00,1.80205,1.8024,1.80205,1.8024,26400000.0
2008-12-08 08:15:00,1.80235,1.80235,1.80155,1.8017,52800000.0
2008-12-08 08:16:00,1.80155,1.80185,1.80095,1.8014,83400000.0
2008-12-08 08:17:00,1.80095,1.8017,1.80095,1.8012,129600000.0
2008-12-08 08:18:00,1.80115,1.8022,1.80115,1.8017,125200000.0
2008-12-08 08:19:00,1.8018,1.80205,1.80165,1.8019,55800000.0
2008-12-08 08:20:00,1.8019,1.8019,1.8019,1.8019,36800000.0
2008-12-08 08:21:00,1.80185,1.80245,1.80175,1.802,26400000.0
2008-12-08 08:22:00,1.8021,1.8026,1.802,1.8026,17600000.0
2008-12-08 08:23:00,1.8024,1.8024,1.8023,1.8023,99200000.0
2008-12-08 08:24:00,1.8024,1.8031,1.8024,1.80285,34600000.0
2008-12-08 08:25:00,1.80285,1.8033,1.8025,1.8025,77200000.0
2008-12-08 08:26:00,1.8025,1.8025,1.8001,1.8022,134800000.0
2008-12-08 08:27:00,1.8021,1.8024,1.8019,1.8024,103200000.0
2008-12-08 08:28:00,1.8026,1.8027,1.80185,1.80205,46000000.0
2008-12-08 08:29:00,1.80205,1.80235,1.802,1.80235,28600000.0
2008-12-08 08:30:00,1.80225,1.80385,1.802,1.80375,109800000.0
2008-12-08 08:31:00,1.8038,1.804,1.80325,1.804,109400000.0
2008-12-08 08:32:00,1.8038,1.80445,1.8035,1.8037,118400000.0
2008-12-08 08:33:00,1.8038,1.80405,1.80205,1.8028,123400000.0
2008-12-08 08:34:00,1.8029,1.80315,1.80235,1.80235,199400000.0
2008-12-08 08:35:00,1.8026,1.8036,1.8024,1.8026,212200000.0
2008-12-08 08:36:00,1.8026,1.80285,1.8026,1.80275,46800000.0
2008-12-08 08:37:00,1.80275,1.8028,1.8026,1.8026,19800000.0
2008-12-08 08:38:00,1.80265,1.8036,1.80265,1.80315,116400000.0
2008-12-08 08:39:00,1.8029,1.80375,1.8029,1.80355,158400000.0
2008-12-08 08:40:00,1.8036,1.80395,1.8033,1.8033,74800000.0
2008-12-08 08:41:00,1.8032,1.8035,1.803,1.803,108800001.0
2008-12-08 08:42:00,1.803,1.8036,1.8028,1.8029,63400000.0
2008-12-08 08:43:00,1.8029,1.803,1.8029,1.8029,25000000.0
2008-12-08 08:44:00,1.80295,1.8034,1.80275,1.8032,45800000.0
2008-12-08 08:45:00,1.8033,1.8033,1.8033,1.8033,88000000.0
2008-12-08 08:46:00,1.8033,1.8033,1.8021,1.8021,180800000.0
2008-12-08 08:47:00,1.8022,1.80265,1.8022,1.8022,26600000.0
2008-12-08 08:48:00,1.8022,1.80255,1.8021,1.8022,324800001.0
2008-12-08 08:49:00,1.8022,1.8022,1.8011,1.80135,198400000.0
2008-12-08 08:50:00,1.80135,1.80205,1.7997,1.8008,244200000.0
2008-12-08 08:51:00,1.80095,1.80135,1.80035,1.8013,158400000.0
2008-12-08 08:52:00,1.8013,1.80215,1.79975,1.8018,276400000.0
2008-12-08 08:53:00,1.8018,1.8018,1.8018,1.8018,88000000.0
2008-12-08 08:54:00,1.8018,1.80195,1.80095,1.80095,138800000.0
2008-12-08 08:55:00,1.80115,1.80165,1.80115,1.80165,22400000.0
2008-12-08 08:56:00,1.8014,1.8014,1.8011,1.8013,11400000.0
2008-12-08 08:57:00,1.8015,1.80265,1.8015,1.80215,48200000.0
2008-12-08 08:58:00,1.8021,1.8021,1.8013,1.80185,75000000.0
2008-12-08 08:59:00,1.80195,1.80195,1.8015,1.8015,31600000.0
2008-12-08 09:00:00,1.80155,1.8026,1.8014,1.80225,97000000.0
2008-12-08 09:01:00,1.8024,1.8028,1.80215,1.8028,52000000.0
2008-12-08 09:02:00,1.80285,1.8038,1.8026,1.8037,72000000.0
2008-12-08 09:03:00,1.80415,1.80555,1.80375,1.80445,148600000.0
2008-12-08 09:04:00,1.80435,1.80455,1.8041,1.8041,129200000.0
2008-12-08 09:05:00,1.80405,1.8041,1.8032,1.8032,53800000.0
2008-12-08 09:06:00,1.8032,1.8037,1.8031,1.8032,112600000.0
2008-12-08 09:07:00,1.8032,1.80355,1.8032,1.8034,56400000.0
2008-12-08 09:08:00,1.80345,1.80465,1.8034,1.80465,49800000.0
2008-12-08 09:09:00,1.8046,1.8046,1.8036,1.8038,51200000.0
2008-12-08 09:10:00,1.8039,1.8039,1.8018,1.802,51200000.0
2008-12-08 09:11:00,1.80185,1.80275,1.8014,1.8025,213200000.0
2008-12-08 09:12:00,1.80245,1.80425,1.8022,1.8042,151300000.0
2008-12-08 09:13:00,1.8044,1.8054,1.80375,1.80445,184200000.0
2008-12-08 09:14:00,1.8047,1.80555,1.8038,1.8042,292000000.0
2008-12-08 09:15:00,1.8043,1.8053,1.8039,1.8042,171600000.0
2008-12-08 09:16:00,1.80445,1.8055,1.80395,1.8043,123600000.0
2008-12-08 09:17:00,1.8043,1.8043,1.8028,1.8034,163200000.0
2008-12-08 09:18:00,1.8034,1.8041,1.8034,1.8039,632000005.0
2008-12-08 09:19:00,1.8039,1.80395,1.8036,1.8036,480600001.0
2008-12-08 09:20:00,1.8036,1.8036,1.8023,1.8023,575400000.0
2008-12-08 09:21:00,1.8023,1.8027,1.8022,1.80265,71800000.0
2008-12-08 09:22:00,1.8026,1.80315,1.8024,1.8024,381400003.0
2008-12-08 09:23:00,1.80245,1.80265,1.80035,1.80105,257200000.0
2008-12-08 09:24:00,1.801,1.8017,1.7992,1.7992,293800000.0
2008-12-08 09:25:00,1.7992,1.7994,1.7992,1.79925,12200000.0
2008-12-08 09:26:00,1.7992,1.80025,1.7992,1.80015,55600000.0
2008-12-08 09:27:00,1.8001,1.8061,1.8001,1.8027,185000000.0
2008-12-08 09:28:00,1.80265,1.80315,1.80155,1.8023,103000000.0
2008-12-08 09:29:00,1.8027,1.8039,1.80235,1.80355,114600000.0
2008-12-08 09:30:00,1.80355,1.8038,1.803,1.80355,115200000.0
2008-12-08 09:31:00,1.8035,1.8048,1.80225,1.8038,148400000.0
2008-12-08 09:32:00,1.8035,1.8035,1.80225,1.80295,87600000.0
2008-12-08 09:33:00,1.80305,1.8031,1.8021,1.8022,277000000.0
2008-12-08 09:34:00,1.8022,1.8026,1.802,1.80245,185600000.0
2008-12-08 09:35:00,1.80265,1.80375,1.8019,1.80295,280800000.0
2008-12-08 09:36:00,1.8028,1.80375,1.8028,1.80355,326400000.0
2008-12-08 09:37:00,1.8038,1.80385,1.8033,1.8036,199400000.0
2008-12-08 09:38:00,1.8036,1.8037,1.8026,1.8031,246400001.0
2008-12-08 09:39:00,1.8031,1.80455,1.8026,1.80435,621800000.0
2008-12-08 09:40:00,1.80405,1.80505,1.80355,1.805,377600000.0
2008-12-08 09:41:00,1.80505,1.8072,1.8049,1.8072,129400000.0
2008-12-08 09:42:00,1.8072,1.80755,1.8065,1.8073,296600000.0
2008-12-08 09:43:00,1.80735,1.80965,1.80705,1.80905,380200000.0
2008-12-08 09:44:00,1.80975,1.8102,1.8087,1.80995,335400000.0
2008-12-08 09:45:00,1.8099,1.81175,1.80945,1.81175,256000000.0
2008-12-08 09:46:00,1.8117,1.81225,1.8107,1.81085,451400000.0
2008-12-08 09:47:00,1.8107,1.8108,1.8086,1.8088,1107000001.0
2008-12-08 09:48:00,1.80885,1.80915,1.8064,1.8072,222400000.0
2008-12-08 09:49:00,1.80725,1.8108,1.80725,1.81015,411000000.0
2008-12-08 09:50:00,1.8102,1.8113,1.8102,1.81125,370600000.0
2008-12-08 09:51:00,1.81125,1.81345,1.811,1.8117,582400000.0
2008-12-08 09:52:00,1.8115,1.8122,1.8091,1.8105,615400000.0
2008-12-08 09:53:00,1.8104,1.8111,1.8092,1.8098,673600004.0
2008-12-08 09:54:00,1.8098,1.81075,1.8098,1.8107,388800000.0
2008-12-08 09:55:00,1.8109,1.8115,1.81035,1.81095,503000000.0
2008-12-08 09:56:00,1.8111,1.8117,1.8102,1.81165,445000000.0
2008-12-08 09:57:00,1.81155,1.81235,1.81115,1.8117,348800000.0
2008-12-08 09:58:00,1.8117,1.81205,1.8097,1.8097,1256200008.0
2008-12-08 09:59:00,1.8098,1.81055,1.8097,1.81045,444800001.0
2008-12-08 10:00:00,1.8105,1.8116,1.8089,1.8113,597400000.0
2008-12-08 10:01:00,1.8115,1.8115,1.80935,1.81045,522600000.0
2008-12-08 10:02:00,1.8105,1.81105,1.81045,1.8108,343600000.0
2008-12-08 10:03:00,1.81085,1.81315,1.81085,1.81305,409400000.0
2008-12-08 10:04:00,1.81315,1.81425,1.81315,1.81345,265800000.0
2008-12-08 10:05:00,1.81355,1.8145,1.81325,1.81435,236200000.0
2008-12-08 10:06:00,1.81425,1.815,1.8142,1.8143,196600000.0
2008-12-08 10:07:00,1.81425,1.81475,1.8137,1.81435,348800000.0
2008-12-08 10:08:00,1.81435,1.81545,1.81435,1.8149,260200000.0
2008-12-08 10:09:00,1.81495,1.81655,1.8144,1.81595,579200000.0
2008-12-08 10:10:00,1.81595,1.81625,1.8154,1.8158,334400000.0
2008-12-08 10:11:00,1.81575,1.8161,1.81555,1.816,261000000.0
2008-12-08 10:12:00,1.81595,1.8161,1.8157,1.8157,487800000.0
2008-12-08 10:13:00,1.8157,1.8161,1.8155,1.8156,342000000.0
2008-12-08 10:14:00,1.8156,1.8159,1.8155,1.8155,194200000.0
2008-12-08 10:15:00,1.8155,1.81555,1.8148,1.8153,123600000.0
2008-12-08 10:16:00,1.8152,1.8154,1.8144,1.8145,279600000.0
2008-12-08 10:17:00,1.81455,1.81475,1.81345,1.81395,433000000.0
2008-12-08 10:18:00,1.81395,1.8142,1.8136,1.8136,326200000.0
2008-12-08 10:19:00,1.8137,1.8144,1.8134,1.8144,460400000.0
2008-12-08 10:20:00,1.81445,1.81455,1.81395,1.8142,734200000.0
2008-12-08 10:21:00,1.81405,1.815,1.814,1.8147,224400000.0
2008-12-08 10:22:00,1.81455,1.81455,1.8136,1.81415,193400000.0
2008-12-08 10:23:00,1.81405,1.8147,1.8136,1.81395,289000000.0
2008-12-08 10:24:00,1.81395,1.81395,1.81255,1.8126,396800000.0
2008-12-08 10:25:00,1.8126,1.81535,1.8124,1.81485,333000000.0
2008-12-08 10:26:00,1.8149,1.81545,1.8149,1.81505,262800001.0
2008-12-08 10:27:00,1.8151,1.81575,1.815,1.81565,977800002.0
2008-12-08 10:28:00,1.81565,1.8165,1.8153,1.81625,326800000.0
2008-12-08 10:29:00,1.8161,1.8161,1.8144,1.8154,276000000.0
2008-12-08 10:30:00,1.8154,1.8167,1.81515,1.81645,253000000.0
2008-12-08 10:31:00,1.81645,1.8165,1.81515,1.8152,680400000.0
2008-12-08 10:32:00,1.81515,1.8154,1.8141,1.81465,359000000.0
2008-12-08 10:33:00,1.81465,1.81465,1.8141,1.8146,448200000.0
2008-12-08 10:34:00,1.81465,1.81465,1.8138,1.8138,1034800000.0
2008-12-08 10:35:00,1.8138,1.81575,1.8138,1.81575,266000000.0
2008-12-08 10:36:00,1.8156,1.81655,1.8155,1.81615,1092199997.0
2008-12-08 10:37:00,1.8161,1.81735,1.8161,1.8161,1426799999.0
2008-12-08 10:38:00,1.8161,1.81625,1.81535,1.8155,760400000.0
2008-12-08 10:39:00,1.8155,1.8156,1.813,1.8131,1284000010.0
2008-12-08 10:40:00,1.81365,1.81405,1.8134,1.8139,539200000.0
2008-12-08 10:41:00,1.8139,1.8139,1.8129,1.81365,1567600001.0
2008-12-08 10:42:00,1.8137,1.81395,1.81355,1.8136,1043800001.0
2008-12-08 10:43:00,1.8136,1.81365,1.8126,1.8128,959800000.0
2008-12-08 10:44:00,1.81295,1.81315,1.81255,1.81315,288599998.0
2008-12-08 10:45:00,1.8131,1.81365,1.81305,1.81305,270600000.0
2008-12-08 10:46:00,1.8132,1.81345,1.8126,1.81305,129800000.0
2008-12-08 10:47:00,1.81325,1.8134,1.81195,1.8127,194000000.0
2008-12-08 10:48:00,1.8127,1.8127,1.8112,1.81145,489600000.0
2008-12-08 10:49:00,1.8113,1.8121,1.8113,1.81205,482400000.0
2008-12-08 10:50:00,1.81215,1.8127,1.81135,1.8126,397400000.0
2008-12-08 10:51:00,1.81265,1.8134,1.81205,1.8134,481200002.0
2008-12-08 10:52:00,1.8134,1.81395,1.8129,1.8139,429800000.0
2008-12-08 10:53:00,1.8139,1.8139,1.8135,1.8135,559000000.0
2008-12-08 10:54:00,1.8135,1.8138,1.8135,1.81355,251800000.0
2008-12-08 10:55:00,1.8135,1.8135,1.81255,1.81285,474199999.0
2008-12-08 10:56:00,1.81285,1.81375,1.8125,1.81315,505400000.0
2008-12-08 10:57:00,1.81305,1.81375,1.81275,1.8135,412400000.0
2008-12-08 10:58:00,1.8135,1.8151,1.81325,1.8141,478100000.0
2008-12-08 10:59:00,1.81405,1.8145,1.8131,1.8145,387600000.0
2008-12-08 11:00:00,1.81405,1.8148,1.81395,1.8146,502400000.0
2008-12-08 11:01:00,1.8146,1.8164,1.81445,1.81545,404000000.0
2008-12-08 11:02:00,1.8153,1.81635,1.81515,1.81625,242200000.0
2008-12-08 11:03:00,1.8163,1.81815,1.8163,1.8174,497400000.0
2008-12-08 11:04:00,1.81725,1.8192,1.81725,1.81755,460000000.0
2008-12-08 11:05:00,1.8175,1.8182,1.81565,1.8171,467200000.0
2008-12-08 11:06:00,1.81715,1.81815,1.8171,1.81785,465800000.0
2008-12-08 11:07:00,1.81785,1.8192,1.8177,1.8184,406800000.0
2008-12-08 11:08:00,1.81845,1.8186,1.8175,1.81795,588800000.0
2008-12-08 11:09:00,1.81795,1.8186,1.8179,1.81805,575199994.0
2008-12-08 11:10:00,1.81815,1.81815,1.81665,1.81675,618600000.0
2008-12-08 11:11:00,1.8167,1.8171,1.8166,1.81665,1217600004.0
2008-12-08 11:12:00,1.81675,1.817,1.81565,1.81605,1042400001.0
2008-12-08 11:13:00,1.8161,1.81665,1.8161,1.8163,240400000.0
2008-12-08 11:14:00,1.8163,1.81715,1.8161,1.8171,257800000.0
2008-12-08 11:15:00,1.8171,1.81835,1.817,1.81825,332600000.0
2008-12-08 11:16:00,1.81825,1.8186,1.8181,1.8185,146200000.0
2008-12-08 11:17:00,1.8186,1.8194,1.818,1.81825,294800000.0
2008-12-08 11:18:00,1.81825,1.8185,1.81765,1.81765,244800000.0
2008-12-08 11:19:00,1.81755,1.8176,1.81545,1.8166,428000000.0
2008-12-08 11:20:00,1.8166,1.8172,1.81585,1.8165,385000002.0
2008-12-08 11:21:00,1.8165,1.8169,1.81565,1.81615,499000000.0
2008-12-08 11:22:00,1.816,1.8161,1.8152,1.81565,439400000.0
2008-12-08 11:23:00,1.81565,1.8157,1.8144,1.8152,955400001.0
2008-12-08 11:24:00,1.8152,1.8159,1.8152,1.8159,1272200002.0
2008-12-08 11:25:00,1.8159,1.8159,1.8147,1.8147,1063000000.0
2008-12-08 11:26:00,1.8062,1.8066,1.8053,1.8053,870599996.0
2008-12-08 11:27:00,1.8142,1.81555,1.814,1.81555,870599996.0
2008-12-08 11:28:00,1.81555,1.8158,1.8154,1.8154,1710199986.0
2008-12-08 11:29:00,1.8154,1.81585,1.8153,1.8156,985599990.0
2008-12-08 11:30:00,1.8156,1.8163,1.8156,1.81615,330199999.0
2008-12-08 11:31:00,1.81625,1.8163,1.8159,1.8161,74200000.0
2008-12-08 11:32:00,1.8161,1.8162,1.81565,1.8158,1738799981.0
2008-12-08 11:33:00,1.8158,1.81595,1.8147,1.8152,726799997.0
2008-12-08 11:34:00,1.8153,1.8154,1.81425,1.81425,1906999990.0
2008-12-08 11:35:00,1.81425,1.81455,1.81365,1.81405,440400000.0
2008-12-08 11:36:00,1.81405,1.8144,1.8136,1.814,1562600001.0
2008-12-08 11:37:00,1.8141,1.81425,1.81335,1.814,1064600002.0
2008-12-08 11:38:00,1.814,1.814,1.81325,1.8135,563200001.0
2008-12-08 11:39:00,1.8135,1.8135,1.81195,1.8122,1179200000.0
2008-12-08 11:40:00,1.8122,1.81275,1.8121,1.81275,197800000.0
2008-12-08 11:41:00,1.8127,1.8138,1.8127,1.81355,350000003.0
2008-12-08 11:42:00,1.8137,1.8137,1.8126,1.81295,462599999.0
2008-12-08 11:43:00,1.813,1.814,1.813,1.81375,275200001.0
2008-12-08 11:44:00,1.8139,1.81465,1.8139,1.81415,293200000.0
2008-12-08 11:45:00,1.81425,1.81445,1.8121,1.8121,640200000.0
2008-12-08 11:46:00,1.8121,1.81235,1.8106,1.8117,482200000.0
2008-12-08 11:47:00,1.8117,1.8119,1.81015,1.81035,459000000.0
2008-12-08 11:48:00,1.8106,1.8112,1.8098,1.81005,370400000.0
2008-12-08 11:49:00,1.80995,1.81065,1.80815,1.8104,464200000.0
2008-12-08 11:50:00,1.8102,1.81035,1.80895,1.8099,173800000.0
2008-12-08 11:51:00,1.80995,1.81055,1.8098,1.81055,292200000.0
2008-12-08 11:52:00,1.81055,1.81095,1.8104,1.81095,128800000.0
2008-12-08 11:53:00,1.81095,1.81095,1.80995,1.8104,109000000.0
2008-12-08 11:54:00,1.8104,1.8114,1.8099,1.8112,249800000.0
2008-12-08 11:55:00,1.8112,1.8121,1.8109,1.8119,211200000.0
2008-12-08 11:56:00,1.8119,1.8126,1.8116,1.8125,180800000.0
2008-12-08 11:57:00,1.8125,1.81275,1.8121,1.8122,78400000.0
2008-12-08 11:58:00,1.8122,1.81265,1.8121,1.8122,229800000.0
2008-12-08 11:59:00,1.8122,1.8122,1.81065,1.81155,283800000.0
2008-12-08 12:00:00,1.81155,1.81195,1.81005,1.81085,391200000.0
2008-12-08 12:01:00,1.8107,1.81155,1.8099,1.81125,563000000.0
2008-12-08 12:02:00,1.81125,1.81195,1.81045,1.8106,332600000.0
2008-12-08 12:03:00,1.8106,1.8106,1.80985,1.8099,1855000004.0
2008-12-08 12:04:00,1.8099,1.8099,1.80915,1.80975,324600000.0
2008-12-08 12:05:00,1.80965,1.8097,1.80755,1.80755,328400000.0
2008-12-08 12:06:00,1.80755,1.80885,1.80755,1.8083,385800000.0
2008-12-08 12:07:00,1.8083,1.8083,1.8071,1.8072,827800001.0
2008-12-08 12:08:00,1.8072,1.8072,1.8061,1.8066,499000000.0
2008-12-08 12:09:00,1.8066,1.8075,1.80545,1.8059,386400001.0
2008-12-08 12:10:00,1.8058,1.80845,1.8058,1.8081,409400000.0
2008-12-08 12:11:00,1.808,1.80915,1.808,1.8086,426400000.0
2008-12-08 12:12:00,1.8086,1.8089,1.8078,1.80845,297400000.0
2008-12-08 12:13:00,1.8086,1.80885,1.8078,1.80785,285800000.0
2008-12-08 12:14:00,1.80785,1.80815,1.8076,1.80775,512600000.0
2008-12-08 12:15:00,1.80775,1.80775,1.8066,1.80755,268800002.0
2008-12-08 12:16:00,1.8076,1.80845,1.80735,1.808,271400000.0
2008-12-08 12:17:00,1.808,1.8086,1.80735,1.8079,260800000.0
2008-12-08 12:18:00,1.8078,1.80795,1.8069,1.80755,417400001.0
2008-12-08 12:19:00,1.8076,1.8077,1.8071,1.8074,261800001.0
2008-12-08 12:20:00,1.8074,1.8074,1.80585,1.80585,790000003.0
2008-12-08 12:21:00,1.80585,1.8063,1.8057,1.8063,195800000.0
2008-12-08 12:22:00,1.8063,1.8071,1.8063,1.80665,286400000.0
2008-12-08 12:23:00,1.8066,1.80725,1.8066,1.80705,154800000.0
2008-12-08 12:24:00,1.80705,1.80705,1.80675,1.80675,66800000.0
2008-12-08 12:25:00,1.80675,1.80695,1.8058,1.80695,277800000.0
2008-12-08 12:26:00,1.807,1.807,1.80565,1.8057,277000000.0
2008-12-08 12:27:00,1.8057,1.80625,1.80565,1.80625,229200000.0
2008-12-08 12:28:00,1.8063,1.8067,1.80605,1.8062,238200000.0
2008-12-08 12:29:00,1.8063,1.80635,1.8054,1.80615,125400003.0
2008-12-08 12:30:00,1.8062,1.80635,1.8059,1.8059,55200000.0
2008-12-08 12:31:00,1.8059,1.80675,1.80515,1.80645,243200000.0
2008-12-08 12:32:00,1.8064,1.8064,1.80535,1.8056,222200000.0
2008-12-08 12:33:00,1.8056,1.8056,1.80445,1.8045,1174200028.0
2008-12-08 12:34:00,1.8045,1.80455,1.8045,1.8045,1823600091.0
2008-12-08 12:35:00,1.8045,1.8045,1.80325,1.8038,1448400019.0
2008-12-08 12:36:00,1.8038,1.8038,1.80235,1.80345,949400000.0
2008-12-08 12:37:00,1.80345,1.8036,1.80285,1.8032,166800000.0
2008-12-08 12:38:00,1.8031,1.8034,1.8028,1.8033,155800000.0
2008-12-08 12:39:00,1.8033,1.8035,1.8026,1.8026,169600000.0
2008-12-08 12:40:00,1.8027,1.8032,1.8025,1.8032,130000000.0
2008-12-08 12:41:00,1.80325,1.8039,1.80325,1.80375,89400000.0
2008-12-08 12:42:00,1.8038,1.8038,1.80195,1.8025,520599990.0
2008-12-08 12:43:00,1.80235,1.80345,1.80235,1.80345,168400000.0
2008-12-08 12:44:00,1.80345,1.8046,1.80325,1.8045,170600000.0
2008-12-08 12:45:00,1.8045,1.8046,1.804,1.80425,124000000.0
2008-12-08 12:46:00,1.8042,1.8046,1.8039,1.8045,169800002.0
2008-12-08 12:47:00,1.8045,1.8062,1.80435,1.80565,169600000.0
2008-12-08 12:48:00,1.8056,1.8061,1.8055,1.8055,120200000.0
2008-12-08 12:49:00,1.8055,1.80575,1.8047,1.8056,90200000.0
2008-12-08 12:50:00,1.8056,1.8058,1.8054,1.8054,103200000.0
2008-12-08 12:51:00,1.806,1.80705,1.8059,1.80665,150000000.0
2008-12-08 12:52:00,1.80665,1.80775,1.8066,1.80735,172800000.0
2008-12-08 12:53:00,1.80735,1.80825,1.8073,1.80765,184600000.0
2008-12-08 12:54:00,1.8078,1.80865,1.8076,1.80825,167000000.0
2008-12-08 12:55:00,1.80825,1.8083,1.8079,1.808,152200000.0
2008-12-08 12:56:00,1.808,1.808,1.808,1.808,38400000.0
2008-12-08 12:57:00,1.808,1.808,1.8072,1.8077,251200000.0
2008-12-08 12:58:00,1.80755,1.8077,1.8072,1.8073,183800000.0
2008-12-08 12:59:00,1.80725,1.8073,1.8069,1.8069,152400000.0
2008-12-08 13:00:00,1.8069,1.80695,1.80615,1.80675,170200000.0
2008-12-08 13:01:00,1.80665,1.80835,1.8065,1.808,80000000.0
2008-12-08 13:02:00,1.808,1.808,1.8071,1.8072,185000000.0
2008-12-08 13:03:00,1.8072,1.80785,1.8072,1.80745,467200000.0
2008-12-08 13:04:00,1.8074,1.8092,1.80735,1.80835,312800000.0
2008-12-08 13:05:00,1.80835,1.80975,1.80835,1.80955,340400000.0
2008-12-08 13:06:00,1.80955,1.80955,1.808,1.8083,237000000.0
2008-12-08 13:07:00,1.80775,1.8083,1.8076,1.8076,166800000.0
2008-12-08 13:08:00,1.80765,1.8085,1.80765,1.80805,333800000.0
2008-12-08 13:09:00,1.8081,1.8082,1.80725,1.8078,303999999.0
2008-12-08 13:10:00,1.8077,1.80785,1.80685,1.8072,173000000.0
2008-12-08 13:11:00,1.80705,1.80855,1.80685,1.8078,354600000.0
2008-12-08 13:12:00,1.8069,1.80735,1.8065,1.807,272000000.0
2008-12-08 13:13:00,1.80705,1.8073,1.8066,1.8066,203600000.0
2008-12-08 13:14:00,1.8066,1.8066,1.80595,1.80635,78400000.0
2008-12-08 13:15:00,1.8063,1.8068,1.8058,1.8061,257400000.0
2008-12-08 13:16:00,1.8061,1.8068,1.8061,1.8065,164600000.0
2008-12-08 13:17:00,1.80615,1.80645,1.80595,1.80635,140200000.0
2008-12-08 13:18:00,1.80635,1.80655,1.80615,1.8065,155200000.0
2008-12-08 13:19:00,1.80645,1.80705,1.8061,1.8065,212400000.0
2008-12-08 13:20:00,1.8065,1.8067,1.8056,1.8067,200000000.0
2008-12-08 13:21:00,1.8067,1.80735,1.8067,1.80735,243600000.0
2008-12-08 13:22:00,1.80735,1.8079,1.8072,1.80755,201200000.0
2008-12-08 13:23:00,1.8075,1.8077,1.8074,1.8074,87000000.0
2008-12-08 13:24:00,1.80755,1.808,1.8073,1.80735,236200000.0
2008-12-08 13:25:00,1.80745,1.8077,1.80725,1.80765,164400000.0
2008-12-08 13:26:00,1.80765,1.80785,1.8074,1.8075,60600000.0
2008-12-08 13:27:00,1.8074,1.8077,1.8073,1.8074,34400000.0
2008-12-08 13:28:00,1.8074,1.8075,1.8065,1.807,128200000.0
2008-12-08 13:29:00,1.807,1.80725,1.80685,1.80715,260400000.0
2008-12-08 13:30:00,1.80725,1.8074,1.80635,1.8064,464600002.0
2008-12-08 13:31:00,1.8065,1.8073,1.80635,1.8068,306800002.0
2008-12-08 13:32:00,1.8069,1.8078,1.80675,1.8075,123600000.0
2008-12-08 13:33:00,1.8075,1.80805,1.8075,1.80755,144600000.0
2008-12-08 13:34:00,1.8075,1.8075,1.8066,1.80745,298400000.0
2008-12-08 13:35:00,1.8074,1.80755,1.80725,1.80745,165200000.0
2008-12-08 13:36:00,1.8074,1.8074,1.8065,1.8065,131600000.0
2008-12-08 13:37:00,1.8065,1.8077,1.8065,1.80755,199600000.0
2008-12-08 13:38:00,1.8079,1.8083,1.80775,1.80805,305200000.0
2008-12-08 13:39:00,1.80805,1.8086,1.8077,1.8085,244400000.0
2008-12-08 13:40:00,1.8085,1.8086,1.8081,1.80815,165200000.0
2008-12-08 13:41:00,1.8082,1.80825,1.8081,1.8081,36600000.0
2008-12-08 13:42:00,1.80825,1.8083,1.8081,1.8081,56800000.0
2008-12-08 13:43:00,1.80825,1.80825,1.80755,1.80755,65600000.0
2008-12-08 13:44:00,1.80785,1.8083,1.8077,1.80805,118200000.0
2008-12-08 13:45:00,1.80805,1.80805,1.8077,1.80785,74200000.0
2008-12-08 13:46:00,1.80805,1.8082,1.8078,1.80795,112400000.0
2008-12-08 13:47:00,1.80795,1.8081,1.8077,1.8079,63000000.0
2008-12-08 13:48:00,1.80785,1.80815,1.8078,1.80785,80600000.0
2008-12-08 13:49:00,1.8079,1.8081,1.8078,1.8079,97400000.0
2008-12-08 13:50:00,1.8079,1.8083,1.8078,1.808,137800000.0
2008-12-08 13:51:00,1.80805,1.8083,1.8079,1.808,398400000.0
2008-12-08 13:52:00,1.808,1.808,1.80735,1.8075,157400000.0
2008-12-08 13:53:00,1.80745,1.80785,1.8074,1.8074,134000000.0
2008-12-08 13:54:00,1.8074,1.8079,1.8074,1.8077,147600000.0
2008-12-08 13:55:00,1.8078,1.80815,1.80775,1.80815,204400000.0
2008-12-08 13:56:00,1.80815,1.8086,1.80805,1.80835,140000000.0
2008-12-08 13:57:00,1.8083,1.8084,1.8082,1.8082,267000000.0
2008-12-08 13:58:00,1.8082,1.8086,1.8082,1.8084,198400000.0
2008-12-08 13:59:00,1.8085,1.8093,1.80845,1.8093,207600000.0
2008-12-08 14:00:00,1.8093,1.8098,1.8089,1.80935,470400000.0
2008-12-08 14:01:00,1.8094,1.8098,1.80935,1.80965,237200000.0
2008-12-08 14:02:00,1.80965,1.8097,1.8092,1.8092,181000000.0
2008-12-08 14:03:00,1.8092,1.80955,1.8092,1.80945,184000000.0
2008-12-08 14:04:00,1.8094,1.80945,1.8092,1.8092,144600000.0
2008-12-08 14:05:00,1.8092,1.8092,1.8092,1.8092,26800000.0
2008-12-08 14:06:00,1.8092,1.8096,1.80915,1.8092,69600000.0
2008-12-08 14:07:00,1.8093,1.8093,1.80855,1.8087,48000000.0
2008-12-08 14:08:00,1.80875,1.80885,1.80815,1.8084,292200000.0
2008-12-08 14:09:00,1.8084,1.8084,1.80725,1.8078,303000000.0
2008-12-08 14:10:00,1.80795,1.80825,1.8078,1.80805,66600000.0
2008-12-08 14:11:00,1.80805,1.8086,1.8079,1.8081,67400000.0
2008-12-08 14:12:00,1.8081,1.80885,1.8079,1.8082,269000009.0
2008-12-08 14:13:00,1.8082,1.8082,1.80705,1.80765,195000000.0
2008-12-08 14:14:00,1.80765,1.8083,1.8072,1.80725,153800000.0
2008-12-08 14:15:00,1.80745,1.808,1.8071,1.808,232000000.0
2008-12-08 14:16:00,1.80805,1.80885,1.80805,1.8086,78800000.0
2008-12-08 14:17:00,1.80865,1.809,1.80765,1.80765,98200000.0
2008-12-08 14:18:00,1.8077,1.8079,1.80745,1.8077,93200000.0
2008-12-08 14:19:00,1.80775,1.80785,1.8077,1.80785,71200000.0
2008-12-08 14:20:00,1.80785,1.8079,1.8078,1.8078,14400000.0
2008-12-08 14:21:00,1.8078,1.80795,1.8078,1.80785,16000000.0
2008-12-08 14:22:00,1.80775,1.80775,1.80715,1.8073,132600000.0
2008-12-08 14:23:00,1.80735,1.80755,1.80715,1.8075,139800000.0
2008-12-08 14:24:00,1.80745,1.8083,1.8068,1.80695,266000000.0
2008-12-08 14:25:00,1.80695,1.80705,1.80445,1.80445,305600000.0
2008-12-08 14:26:00,1.80445,1.8045,1.80375,1.8044,205600000.0
2008-12-08 14:27:00,1.80435,1.8047,1.8042,1.8042,230800000.0
2008-12-08 14:28:00,1.8044,1.8044,1.8026,1.8027,283200000.0
2008-12-08 14:29:00,1.8027,1.80275,1.80075,1.80075,279400000.0
2008-12-08 14:30:00,1.80085,1.8013,1.80055,1.801,179400000.0
2008-12-08 14:31:00,1.8011,1.80125,1.7991,1.7991,211600000.0
2008-12-08 14:32:00,1.79915,1.7992,1.7984,1.7984,210600000.0
2008-12-08 14:33:00,1.79865,1.79965,1.79865,1.79945,303200000.0
2008-12-08 14:34:00,1.79945,1.8015,1.79945,1.8013,355600000.0
2008-12-08 14:35:00,1.8013,1.8016,1.8008,1.8016,190600000.0
2008-12-08 14:36:00,1.8016,1.8024,1.8007,1.8021,208400000.0
2008-12-08 14:37:00,1.8021,1.80315,1.80175,1.80285,226200000.0
2008-12-08 14:38:00,1.80305,1.8032,1.80195,1.80195,339200000.0
2008-12-08 14:39:00,1.80195,1.80265,1.80115,1.8013,243800000.0
2008-12-08 14:40:00,1.8013,1.80145,1.8009,1.80145,315800000.0
2008-12-08 14:41:00,1.8014,1.80145,1.80085,1.80105,197400000.0
2008-12-08 14:42:00,1.80115,1.80215,1.8008,1.80185,265800000.0
2008-12-08 14:43:00,1.8018,1.8025,1.8018,1.802,115600000.0
2008-12-08 14:44:00,1.802,1.8025,1.802,1.80225,156400000.0
2008-12-08 14:45:00,1.80225,1.80255,1.80185,1.80255,167400000.0
2008-12-08 14:46:00,1.80255,1.80305,1.8025,1.80295,164800000.0
2008-12-08 14:47:00,1.80295,1.80315,1.80255,1.80295,165800000.0
2008-12-08 14:48:00,1.80295,1.8034,1.8028,1.8031,145000000.0
2008-12-08 14:49:00,1.8031,1.8033,1.8029,1.80325,104600000.0
2008-12-08 14:50:00,1.8032,1.80345,1.80285,1.80285,192600000.0
2008-12-08 14:51:00,1.8029,1.80335,1.80275,1.80295,283400000.0
2008-12-08 14:52:00,1.803,1.80315,1.80175,1.8018,273200000.0
2008-12-08 14:53:00,1.8018,1.8019,1.80115,1.8017,192200000.0
2008-12-08 14:54:00,1.8017,1.802,1.80135,1.80195,336000000.0
2008-12-08 14:55:00,1.8021,1.8024,1.802,1.8022,242400000.0
2008-12-08 14:56:00,1.8022,1.80245,1.80145,1.80245,209400000.0
2008-12-08 14:57:00,1.80245,1.80305,1.80235,1.8026,285400000.0
2008-12-08 14:58:00,1.8027,1.8034,1.8026,1.80305,202400000.0
2008-12-08 14:59:00,1.80305,1.8037,1.803,1.8033,279200000.0
2008-12-08 15:00:00,1.8033,1.80345,1.8019,1.8022,238400000.0
2008-12-08 15:01:00,1.80225,1.80225,1.80095,1.80135,305600000.0
2008-12-08 15:02:00,1.80135,1.8021,1.80135,1.8017,280600000.0
2008-12-08 15:03:00,1.80165,1.80225,1.8011,1.80145,124800000.0
2008-12-08 15:04:00,1.8015,1.8024,1.8014,1.8016,165800000.0
2008-12-08 15:05:00,1.80165,1.80305,1.80165,1.80305,579600005.0
2008-12-08 15:06:00,1.80315,1.804,1.803,1.8037,630600002.0
2008-12-08 15:07:00,1.8036,1.8038,1.80285,1.8038,793799999.0
2008-12-08 15:08:00,1.8038,1.8043,1.8036,1.8043,2124800010.0
2008-12-08 15:09:00,1.8043,1.8046,1.80375,1.80395,1230800000.0
2008-12-08 15:10:00,1.80395,1.80395,1.80315,1.8033,709200000.0
2008-12-08 15:11:00,1.8033,1.80355,1.8023,1.8032,1064399994.0
2008-12-08 15:12:00,1.80325,1.80325,1.8029,1.8029,292800000.0
2008-12-08 15:13:00,1.8029,1.80295,1.8028,1.8029,811200000.0
2008-12-08 15:14:00,1.8029,1.8029,1.80135,1.80225,635800000.0
2008-12-08 15:15:00,1.8021,1.8027,1.8016,1.8019,417999999.0
2008-12-08 15:16:00,1.8019,1.8033,1.8018,1.8033,343200002.0
2008-12-08 15:17:00,1.8033,1.80405,1.803,1.8033,297200000.0
2008-12-08 15:18:00,1.8033,1.8033,1.8024,1.8026,548800001.0
2008-12-08 15:19:00,1.8026,1.8027,1.80165,1.802,762200002.0
2008-12-08 15:20:00,1.802,1.802,1.8009,1.8011,1290000008.0
2008-12-08 15:21:00,1.8011,1.8017,1.8011,1.8017,338600002.0
2008-12-08 15:22:00,1.80175,1.802,1.8005,1.8009,454500000.0
2008-12-08 15:23:00,1.80085,1.8014,1.8005,1.80125,341400000.0
2008-12-08 15:24:00,1.8013,1.80145,1.8011,1.8012,221200000.0
2008-12-08 15:25:00,1.8012,1.8015,1.8007,1.8007,602400000.0
2008-12-08 15:26:00,1.8007,1.80135,1.8006,1.8011,516600003.0
2008-12-08 15:27:00,1.8011,1.8014,1.80085,1.8013,127200000.0
2008-12-08 15:28:00,1.8013,1.802,1.8012,1.80135,224800000.0
2008-12-08 15:29:00,1.8014,1.80195,1.8012,1.8015,180000000.0
2008-12-08 15:30:00,1.80155,1.8018,1.80055,1.80125,161400000.0
2008-12-08 15:31:00,1.8012,1.8021,1.80115,1.80175,143000000.0
2008-12-08 15:32:00,1.8018,1.8019,1.80125,1.80135,141200000.0
2008-12-08 15:33:00,1.8013,1.80165,1.79985,1.80005,190800000.0
2008-12-08 15:34:00,1.80005,1.80085,1.80005,1.80045,371400000.0
2008-12-08 15:35:00,1.8004,1.80065,1.79955,1.80045,331600000.0
2008-12-08 15:36:00,1.80045,1.80075,1.8001,1.80045,152200000.0
2008-12-08 15:37:00,1.8003,1.80035,1.8002,1.8002,90600000.0
2008-12-08 15:38:00,1.8002,1.8003,1.79975,1.8,143800000.0
2008-12-08 15:39:00,1.8,1.8006,1.79985,1.8006,116800000.0
2008-12-08 15:40:00,1.80065,1.80075,1.7984,1.7987,171600000.0
2008-12-08 15:41:00,1.79875,1.79875,1.79755,1.79835,427999998.0
2008-12-08 15:42:00,1.79835,1.79895,1.79715,1.79815,172000000.0
2008-12-08 15:43:00,1.7981,1.7993,1.7978,1.7993,333600000.0
2008-12-08 15:44:00,1.7992,1.7993,1.7987,1.79885,165600000.0
2008-12-08 15:45:00,1.79875,1.79995,1.79875,1.7999,190800000.0
2008-12-08 15:46:00,1.79985,1.80035,1.7996,1.7998,421000002.0
2008-12-08 15:47:00,1.7998,1.80045,1.7998,1.80025,187600000.0
2008-12-08 15:48:00,1.80015,1.80055,1.7996,1.80025,179400000.0
2008-12-08 15:49:00,1.80025,1.80085,1.8,1.80085,219200000.0
2008-12-08 15:50:00,1.80085,1.801,1.7998,1.8,448800000.0
2008-12-08 15:51:00,1.79995,1.8002,1.7996,1.7996,249600000.0
2008-12-08 15:52:00,1.7996,1.80005,1.7992,1.7997,148400000.0
2008-12-08 15:53:00,1.7997,1.79975,1.7994,1.7995,362400000.0
2008-12-08 15:54:00,1.7995,1.79975,1.7986,1.7996,336600003.0
2008-12-08 15:55:00,1.79955,1.79965,1.79875,1.799,182200000.0
2008-12-08 15:56:00,1.7989,1.7996,1.79885,1.7989,132200000.0
2008-12-08 15:57:00,1.79905,1.7998,1.799,1.7996,134200000.0
2008-12-08 15:58:00,1.7997,1.79985,1.79915,1.79925,162600000.0
2008-12-08 15:59:00,1.7994,1.7994,1.7991,1.79925,145200000.0
2008-12-08 16:00:00,1.79935,1.8001,1.79925,1.7996,101200000.0
2008-12-08 16:01:00,1.79955,1.8,1.79935,1.79945,143600000.0
2008-12-08 16:02:00,1.79945,1.7997,1.79915,1.7997,128200000.0
2008-12-08 16:03:00,1.79985,1.79985,1.7993,1.7995,147800000.0
2008-12-08 16:04:00,1.7995,1.8005,1.7994,1.79995,162000000.0
2008-12-08 16:05:00,1.79995,1.8002,1.7998,1.8002,131800000.0
2008-12-08 16:06:00,1.80015,1.8004,1.8,1.80025,242200003.0
2008-12-08 16:07:00,1.80015,1.80015,1.79925,1.79935,466399999.0
2008-12-08 16:08:00,1.79935,1.79985,1.79935,1.7998,57600000.0
2008-12-08 16:09:00,1.79975,1.79995,1.7994,1.7994,40400000.0
2008-12-08 16:10:00,1.7994,1.7994,1.7987,1.79875,767600002.0
2008-12-08 16:11:00,1.79885,1.79885,1.7986,1.7986,1487200023.0
2008-12-08 16:12:00,1.7986,1.7986,1.79745,1.79775,292599999.0
2008-12-08 16:13:00,1.79775,1.7979,1.79655,1.7966,303000000.0
2008-12-08 16:14:00,1.7966,1.7966,1.796,1.79615,199600000.0
2008-12-08 16:15:00,1.79625,1.7964,1.7952,1.7955,252600000.0
2008-12-08 16:16:00,1.7955,1.79565,1.7949,1.7954,395800000.0
2008-12-08 16:17:00,1.79535,1.7958,1.79515,1.79525,261600000.0
2008-12-08 16:18:00,1.79525,1.79565,1.7952,1.7952,59800000.0
2008-12-08 16:19:00,1.7952,1.79555,1.7935,1.7935,154200000.0
2008-12-08 16:20:00,1.7935,1.7935,1.79195,1.79235,315000000.0
2008-12-08 16:21:00,1.7924,1.79325,1.7922,1.79325,204100000.0
2008-12-08 16:22:00,1.79315,1.7932,1.7917,1.7918,355600000.0
2008-12-08 16:23:00,1.7918,1.7925,1.7917,1.79175,153400000.0
2008-12-08 16:24:00,1.79175,1.7927,1.7917,1.7923,297200000.0
2008-12-08 16:25:00,1.7923,1.79255,1.7912,1.79185,315200000.0
2008-12-08 16:26:00,1.7919,1.7932,1.7919,1.7928,229200000.0
2008-12-08 16:27:00,1.7927,1.7929,1.7924,1.7925,213000000.0
2008-12-08 16:28:00,1.7925,1.7935,1.7925,1.7935,172600000.0
2008-12-08 16:29:00,1.7935,1.79445,1.79335,1.79435,244200000.0
2008-12-08 16:30:00,1.79435,1.79465,1.7942,1.7945,203800000.0
2008-12-08 16:31:00,1.7945,1.79475,1.7942,1.7942,353400000.0
2008-12-08 16:32:00,1.7942,1.7942,1.79335,1.79375,198800000.0
2008-12-08 16:33:00,1.79375,1.79415,1.79325,1.79395,181800000.0
2008-12-08 16:34:00,1.79385,1.79445,1.79265,1.79295,357200000.0
2008-12-08 16:35:00,1.793,1.7931,1.7923,1.7925,354400000.0
2008-12-08 16:36:00,1.79255,1.79365,1.7924,1.79365,474400001.0
2008-12-08 16:37:00,1.79365,1.7939,1.79275,1.7936,354600000.0
2008-12-08 16:38:00,1.7937,1.7943,1.7935,1.7943,224200000.0
2008-12-08 16:39:00,1.7942,1.79435,1.79325,1.79425,207000000.0
2008-12-08 16:40:00,1.7941,1.7943,1.7931,1.7941,176600000.0
2008-12-08 16:41:00,1.7942,1.7949,1.79395,1.79475,142200000.0
2008-12-08 16:42:00,1.79485,1.79685,1.79445,1.7967,211600000.0
2008-12-08 16:43:00,1.7966,1.7968,1.79575,1.79595,215200000.0
2008-12-08 16:44:00,1.79595,1.7964,1.79485,1.79595,238800000.0
2008-12-08 16:45:00,1.79595,1.7966,1.7958,1.796,283200000.0
2008-12-08 16:46:00,1.796,1.7966,1.7955,1.7957,523400000.0
2008-12-08 16:47:00,1.7957,1.7959,1.7954,1.7957,289800000.0
2008-12-08 16:48:00,1.79565,1.79575,1.7952,1.7953,411000000.0
2008-12-08 16:49:00,1.7953,1.7953,1.79385,1.7941,575000000.0
2008-12-08 16:50:00,1.794,1.7941,1.79195,1.79275,1172000003.0
2008-12-08 16:51:00,1.7928,1.79315,1.7924,1.7924,280400000.0
2008-12-08 16:52:00,1.7924,1.79255,1.7915,1.7915,248600000.0
2008-12-08 16:53:00,1.7915,1.7915,1.7898,1.7911,274600000.0
2008-12-08 16:54:00,1.7911,1.7911,1.78955,1.78985,266000000.0
2008-12-08 16:55:00,1.7899,1.79055,1.7896,1.79045,263400000.0
2008-12-08 16:56:00,1.7906,1.7908,1.789,1.789,834600007.0
2008-12-08 16:57:00,1.789,1.789,1.7851,1.7855,271800000.0
2008-12-08 16:58:00,1.7856,1.78835,1.7854,1.78835,230400000.0
2008-12-08 16:59:00,1.7885,1.78855,1.7871,1.78745,313800000.0
2008-12-08 17:00:00,1.78745,1.7878,1.7861,1.7861,327600000.0
2008-12-08 17:01:00,1.78615,1.78735,1.7861,1.78705,239000000.0
2008-12-08 17:02:00,1.78695,1.78705,1.7859,1.7863,249000000.0
2008-12-08 17:03:00,1.7864,1.7864,1.7854,1.78555,247200000.0
2008-12-08 17:04:00,1.78555,1.7866,1.7854,1.7866,242400000.0
2008-12-08 17:05:00,1.78665,1.7869,1.7863,1.7869,203400000.0
2008-12-08 17:06:00,1.7869,1.7893,1.7869,1.7885,158200000.0
2008-12-08 17:07:00,1.7884,1.7885,1.787,1.78715,335000000.0
2008-12-08 17:08:00,1.78715,1.78805,1.787,1.78805,256200000.0
2008-12-08 17:09:00,1.78805,1.78925,1.78755,1.78905,204800000.0
2008-12-08 17:10:00,1.78905,1.7891,1.7862,1.7888,260400000.0
2008-12-08 17:11:00,1.7888,1.7894,1.7874,1.7892,202700000.0
2008-12-08 17:12:00,1.78935,1.7898,1.7891,1.78975,216800000.0
2008-12-08 17:13:00,1.78975,1.78995,1.78795,1.78805,250600000.0
2008-12-08 17:14:00,1.7881,1.7881,1.78655,1.7867,315200000.0
2008-12-08 17:15:00,1.78685,1.78785,1.7866,1.78765,220800000.0
2008-12-08 17:16:00,1.7875,1.78825,1.7871,1.7882,263400000.0
2008-12-08 17:17:00,1.7882,1.7883,1.7875,1.7875,125400000.0
2008-12-08 17:18:00,1.78765,1.78845,1.78765,1.7882,205800000.0
2008-12-08 17:19:00,1.7882,1.7887,1.78795,1.7887,216800000.0
2008-12-08 17:20:00,1.7887,1.78975,1.7887,1.7894,230200000.0
2008-12-08 17:21:00,1.78935,1.7894,1.78825,1.7886,207000000.0
2008-12-08 17:22:00,1.7886,1.78975,1.78815,1.7896,383800000.0
2008-12-08 17:23:00,1.78945,1.7899,1.78865,1.7889,361200000.0
2008-12-08 17:24:00,1.7889,1.7891,1.7885,1.789,447199996.0
2008-12-08 17:25:00,1.78905,1.7894,1.789,1.789,64600000.0
2008-12-08 17:26:00,1.789,1.7894,1.78815,1.78815,195000000.0
2008-12-08 17:27:00,1.78815,1.7883,1.7874,1.7875,216600000.0
2008-12-08 17:28:00,1.7875,1.78835,1.7875,1.7882,183600000.0
2008-12-08 17:29:00,1.7882,1.7884,1.788,1.788,199800000.0
2008-12-08 17:30:00,1.788,1.78865,1.788,1.78865,140200000.0
2008-12-08 17:31:00,1.78865,1.7887,1.78745,1.788,295000000.0
2008-12-08 17:32:00,1.7883,1.78845,1.78755,1.78805,241200000.0
2008-12-08 17:33:00,1.78825,1.78835,1.7863,1.7863,195200000.0
2008-12-08 17:34:00,1.7863,1.7866,1.7853,1.78655,339400000.0
2008-12-08 17:35:00,1.78655,1.78755,1.7858,1.7874,218600000.0
2008-12-08 17:36:00,1.7875,1.78755,1.7866,1.78735,176800000.0
2008-12-08 17:37:00,1.78735,1.78775,1.787,1.7877,152400000.0
2008-12-08 17:38:00,1.78765,1.78765,1.7853,1.786,240800000.0
2008-12-08 17:39:00,1.786,1.7864,1.7857,1.7863,92600000.0
2008-12-08 17:40:00,1.7863,1.7863,1.7856,1.7856,196800000.0
2008-12-08 17:41:00,1.78565,1.78595,1.7849,1.78495,331000000.0
2008-12-08 17:42:00,1.78495,1.78525,1.784,1.78475,259200000.0
2008-12-08 17:43:00,1.78465,1.7848,1.78415,1.7843,215000000.0
2008-12-08 17:44:00,1.7843,1.7857,1.7843,1.7857,207600000.0
2008-12-08 17:45:00,1.7856,1.78605,1.7847,1.78525,226400000.0
2008-12-08 17:46:00,1.7854,1.7855,1.7842,1.78465,245000000.0
2008-12-08 17:47:00,1.78465,1.78485,1.78405,1.7848,291200000.0
2008-12-08 17:48:00,1.7848,1.78525,1.7843,1.7843,256600000.0
2008-12-08 17:49:00,1.7843,1.7848,1.78385,1.78395,194200000.0
2008-12-08 17:50:00,1.78385,1.7849,1.7838,1.78465,175400000.0
2008-12-08 17:51:00,1.7847,1.78505,1.78405,1.7842,249800000.0
2008-12-08 17:52:00,1.7842,1.78475,1.7836,1.7845,257600000.0
2008-12-08 17:53:00,1.7845,1.78535,1.7837,1.7847,299800000.0
2008-12-08 17:54:00,1.78465,1.78515,1.78465,1.78495,129200000.0
2008-12-08 17:55:00,1.7847,1.7856,1.78465,1.7854,233600000.0
2008-12-08 17:56:00,1.78535,1.7871,1.7853,1.7871,270000000.0
2008-12-08 17:57:00,1.78725,1.78745,1.7867,1.78685,455600000.0
2008-12-08 17:58:00,1.7869,1.7871,1.786,1.7871,362000000.0
2008-12-08 17:59:00,1.78715,1.7891,1.787,1.789,385400000.0
2008-12-08 18:00:00,1.789,1.78935,1.788,1.7882,329200000.0
2008-12-08 18:01:00,1.7882,1.7887,1.78765,1.7883,240400000.0
2008-12-08 18:02:00,1.7882,1.7886,1.78745,1.78745,322800000.0
2008-12-08 18:03:00,1.7875,1.78765,1.78715,1.7875,408400000.0
2008-12-08 18:04:00,1.78745,1.7883,1.78715,1.788,313200000.0
2008-12-08 18:05:00,1.788,1.7885,1.7877,1.7885,219800000.0
2008-12-08 18:06:00,1.7885,1.78905,1.78775,1.7882,270200000.0
2008-12-08 18:07:00,1.7882,1.7883,1.7874,1.7876,297600000.0
2008-12-08 18:08:00,1.7876,1.7885,1.7873,1.7881,516800000.0
2008-12-08 18:09:00,1.78815,1.7889,1.7876,1.7888,373400000.0
2008-12-08 18:10:00,1.7888,1.78885,1.78775,1.78775,328000000.0
2008-12-08 18:11:00,1.78775,1.78775,1.7856,1.7869,382600000.0
2008-12-08 18:12:00,1.787,1.7875,1.787,1.787,333599999.0
2008-12-08 18:13:00,1.787,1.787,1.786,1.78605,625600000.0
2008-12-08 18:14:00,1.78605,1.7864,1.78565,1.78565,213000000.0
2008-12-08 18:15:00,1.78565,1.786,1.78545,1.78555,549600000.0
2008-12-08 18:16:00,1.78555,1.786,1.7854,1.78545,441600000.0
2008-12-08 18:17:00,1.78545,1.7858,1.7854,1.78545,546000000.0
2008-12-08 18:18:00,1.7855,1.786,1.7852,1.7855,427400000.0
2008-12-08 18:19:00,1.7855,1.78575,1.7855,1.78555,197400000.0
2008-12-08 18:20:00,1.78555,1.78585,1.78475,1.7851,297800000.0
2008-12-08 18:21:00,1.78515,1.78585,1.78515,1.78565,287000000.0
2008-12-08 18:22:00,1.78565,1.78615,1.78545,1.7861,290200000.0
2008-12-08 18:23:00,1.7861,1.7865,1.7855,1.78565,237800000.0
2008-12-08 18:24:00,1.78565,1.7861,1.78565,1.7858,432400000.0
2008-12-08 18:25:00,1.7858,1.7864,1.785,1.7862,564600000.0
2008-12-08 18:26:00,1.7862,1.78625,1.78535,1.7856,206200000.0
2008-12-08 18:27:00,1.78555,1.7861,1.7854,1.7854,889799999.0
2008-12-08 18:28:00,1.7854,1.7857,1.78525,1.7854,292400000.0
2008-12-08 18:29:00,1.7854,1.7858,1.7847,1.7852,685000000.0
2008-12-08 18:30:00,1.7852,1.7852,1.7845,1.7849,738800000.0
2008-12-08 18:31:00,1.7849,1.78515,1.7847,1.7847,646400000.0
2008-12-08 18:32:00,1.7847,1.7855,1.7845,1.7846,662000003.0
2008-12-08 18:33:00,1.7846,1.7849,1.78295,1.7832,1783599977.0
2008-12-08 18:34:00,1.7832,1.7837,1.7832,1.7833,1278599998.0
2008-12-08 18:35:00,1.7833,1.78365,1.7825,1.7825,1263200004.0
2008-12-08 18:36:00,1.7825,1.7825,1.78065,1.7812,1394200005.0
2008-12-08 18:37:00,1.7812,1.78175,1.7803,1.78175,1513600000.0
2008-12-08 18:38:00,1.78175,1.7832,1.7814,1.7832,317200000.0
2008-12-08 18:39:00,1.7832,1.7836,1.7825,1.78325,281400000.0
2008-12-08 18:40:00,1.78325,1.78365,1.7831,1.78315,187600000.0
2008-12-08 18:41:00,1.7831,1.78395,1.7831,1.7836,764600000.0
2008-12-08 18:42:00,1.7836,1.7836,1.7821,1.7821,864000001.0
2008-12-08 18:43:00,1.7821,1.78425,1.7821,1.7841,456600000.0
2008-12-08 18:44:00,1.7841,1.78455,1.7838,1.7841,421400000.0
2008-12-08 18:45:00,1.784,1.78485,1.784,1.78475,278200000.0
2008-12-08 18:46:00,1.78475,1.78475,1.784,1.7844,151800000.0
2008-12-08 18:47:00,1.7844,1.7846,1.7842,1.7843,111000000.0
2008-12-08 18:48:00,1.7843,1.7854,1.7842,1.78525,239200000.0
2008-12-08 18:49:00,1.78525,1.7854,1.785,1.785,133200000.0
2008-12-08 18:50:00,1.785,1.785,1.7843,1.7846,175000000.0
2008-12-08 18:51:00,1.7845,1.7849,1.78445,1.7845,370400000.0
2008-12-08 18:52:00,1.7845,1.7856,1.7839,1.78545,470200000.0
2008-12-08 18:53:00,1.7856,1.78605,1.7855,1.7855,146200000.0
2008-12-08 18:54:00,1.7855,1.78585,1.7855,1.7855,105600000.0
2008-12-08 18:55:00,1.7855,1.7858,1.7855,1.7855,66400000.0
2008-12-08 18:56:00,1.7855,1.7855,1.7837,1.7837,98400000.0
2008-12-08 18:57:00,1.78365,1.78415,1.7833,1.7839,329600000.0
2008-12-08 18:58:00,1.7839,1.785,1.78385,1.7848,210800000.0
2008-12-08 18:59:00,1.78485,1.78515,1.7843,1.7849,445000000.0
2008-12-08 19:00:00,1.78495,1.7851,1.7844,1.7844,275800000.0
2008-12-08 19:01:00,1.7844,1.7852,1.7837,1.7851,310600000.0
2008-12-08 19:02:00,1.785,1.78545,1.78495,1.78545,131800000.0
2008-12-08 19:03:00,1.78535,1.78545,1.7841,1.7841,178800000.0
2008-12-08 19:04:00,1.7841,1.7847,1.7841,1.78465,206600000.0
2008-12-08 19:05:00,1.78465,1.7847,1.7843,1.78445,129600000.0
2008-12-08 19:06:00,1.7844,1.7847,1.7831,1.78375,319200000.0
2008-12-08 19:07:00,1.78375,1.7845,1.78315,1.7839,1834200004.0
2008-12-08 19:08:00,1.7839,1.7839,1.7825,1.7827,103200000.0
2008-12-08 19:09:00,1.7827,1.7827,1.7825,1.7825,177200000.0
2008-12-08 19:10:00,1.7825,1.78275,1.7825,1.78265,118800000.0
2008-12-08 19:11:00,1.78265,1.78335,1.78255,1.7833,269200001.0
2008-12-08 19:12:00,1.78335,1.78405,1.78335,1.7836,215800000.0
2008-12-08 19:13:00,1.78365,1.784,1.78365,1.784,57200000.0
2008-12-08 19:14:00,1.7842,1.7849,1.7842,1.78465,142200000.0
2008-12-08 19:15:00,1.7845,1.7845,1.7844,1.7844,57000000.0
2008-12-08 19:16:00,1.7843,1.7844,1.78345,1.78395,127000000.0
2008-12-08 19:17:00,1.784,1.7842,1.78385,1.7841,141000000.0
2008-12-08 19:18:00,1.78405,1.7841,1.7838,1.7838,883600005.0
2008-12-08 19:19:00,1.7838,1.78475,1.7838,1.7847,501800000.0
2008-12-08 19:20:00,1.78475,1.7853,1.78455,1.7852,147200000.0
2008-12-08 19:21:00,1.7852,1.7852,1.7845,1.7846,360199998.0
2008-12-08 19:22:00,1.78465,1.7851,1.78455,1.7849,414000000.0
2008-12-08 19:23:00,1.7849,1.7851,1.7849,1.78495,266600000.0
2008-12-08 19:24:00,1.78495,1.7856,1.78395,1.78405,487999992.0
2008-12-08 19:25:00,1.78415,1.78475,1.7832,1.7833,1170800000.0
2008-12-08 19:26:00,1.78365,1.78365,1.7831,1.78355,101800000.0
2008-12-08 19:27:00,1.78355,1.7837,1.7832,1.78345,1017800000.0
2008-12-08 19:28:00,1.78345,1.7838,1.78345,1.7837,434600000.0
2008-12-08 19:29:00,1.7837,1.78415,1.7832,1.7841,441400000.0
2008-12-08 19:30:00,1.7841,1.785,1.7841,1.7845,538800000.0
2008-12-08 19:31:00,1.78485,1.78605,1.78485,1.7859,1354400002.0
2008-12-08 19:32:00,1.7859,1.7862,1.78505,1.7851,1066800003.0
2008-12-08 19:33:00,1.7851,1.78595,1.7848,1.78585,371000004.0
2008-12-08 19:34:00,1.7859,1.78655,1.7859,1.78655,233600000.0
2008-12-08 19:35:00,1.7867,1.787,1.7855,1.7858,305800000.0
2008-12-08 19:36:00,1.7858,1.78605,1.7856,1.78585,1174800003.0
2008-12-08 19:37:00,1.78595,1.78675,1.78595,1.7867,169200000.0
2008-12-08 19:38:00,1.7868,1.7868,1.78545,1.78635,168800000.0
2008-12-08 19:39:00,1.78625,1.7865,1.78625,1.78635,256000000.0
2008-12-08 19:40:00,1.7865,1.7866,1.7863,1.78635,551600001.0
2008-12-08 19:41:00,1.78635,1.78635,1.7863,1.7863,889600000.0
2008-12-08 19:42:00,1.7863,1.7863,1.78525,1.78525,445200000.0
2008-12-08 19:43:00,1.7854,1.7855,1.7851,1.7853,369799998.0
2008-12-08 19:44:00,1.7853,1.78565,1.7853,1.7855,231600000.0
2008-12-08 19:45:00,1.7855,1.7858,1.78515,1.7853,820000000.0
2008-12-08 19:46:00,1.78525,1.78525,1.78425,1.7843,620600000.0
2008-12-08 19:47:00,1.7843,1.7843,1.7843,1.7843,336000000.0
2008-12-08 19:48:00,1.7843,1.7853,1.7843,1.78485,167200000.0
2008-12-08 19:49:00,1.78485,1.78485,1.7839,1.78435,457199988.0
2008-12-08 19:50:00,1.7844,1.7847,1.7844,1.78465,54600000.0
2008-12-08 19:51:00,1.7848,1.7851,1.7845,1.78465,384800000.0
2008-12-08 19:52:00,1.7846,1.7846,1.7824,1.78325,732200001.0
2008-12-08 19:53:00,1.7833,1.78425,1.7832,1.78415,230800001.0
2008-12-08 19:54:00,1.78405,1.7847,1.78395,1.7844,290800002.0
2008-12-08 19:55:00,1.7881,1.7883,1.7879,1.7882,1628999999.0
2008-12-08 19:56:00,1.78385,1.78385,1.78275,1.7835,1628999999.0
2008-12-08 19:57:00,1.7836,1.7836,1.7836,1.7836,382400000.0
2008-12-08 19:58:00,1.7836,1.7839,1.7834,1.7835,491400001.0
2008-12-08 19:59:00,1.7835,1.7836,1.7834,1.7835,1051400000.0
2008-12-08 20:00:00,1.78275,1.7828,1.7826,1.7827,454200000.0
2008-12-08 20:01:00,1.7827,1.7827,1.7827,1.7827,368000000.0
2008-12-08 20:02:00,1.7827,1.7829,1.7827,1.7829,204800000.0
2008-12-08 20:03:00,1.783,1.7834,1.783,1.7834,1200200000.0
2008-12-08 20:04:00,1.7834,1.7837,1.7834,1.7836,934399996.0
2008-12-08 20:05:00,1.7836,1.784,1.7834,1.7837,324000000.0
2008-12-08 20:06:00,1.7837,1.7837,1.7837,1.7837,480000000.0
2008-12-08 20:07:00,1.7837,1.7837,1.7837,1.7837,784000000.0
2008-12-08 20:08:00,1.7837,1.7838,1.7837,1.7837,390400000.0
2008-12-08 20:09:00,1.7837,1.7837,1.78325,1.78365,227200000.0
2008-12-08 20:10:00,1.78365,1.7839,1.7835,1.78365,153799998.0
2008-12-08 20:11:00,1.7836,1.78415,1.7835,1.7837,158600000.0
2008-12-08 20:12:00,1.7837,1.7837,1.78305,1.7835,185400000.0
2008-12-08 20:13:00,1.7837,1.7844,1.78355,1.78415,32200000.0
2008-12-08 20:14:00,1.78425,1.78425,1.784,1.78425,12800000.0
2008-12-08 20:15:00,1.78425,1.78425,1.7839,1.7839,161800000.0
2008-12-08 20:16:00,1.7839,1.7844,1.7839,1.7842,323000000.0
2008-12-08 20:17:00,1.7841,1.78495,1.7841,1.7847,695399996.0
2008-12-08 20:18:00,1.78485,1.78485,1.7846,1.7846,528400000.0
2008-12-08 20:19:00,1.7846,1.7847,1.7834,1.7838,450599999.0
2008-12-08 20:20:00,1.7838,1.78475,1.7838,1.7843,931000010.0
2008-12-08 20:21:00,1.7843,1.7843,1.7836,1.78365,1390200000.0
2008-12-08 20:22:00,1.78365,1.78365,1.7833,1.7833,272000000.0
2008-12-08 20:23:00,1.7833,1.78395,1.7833,1.78385,219200000.0
2008-12-08 20:24:00,1.7838,1.784,1.78375,1.7839,255800000.0
2008-12-08 20:25:00,1.7839,1.7839,1.7839,1.7839,456000000.0
2008-12-08 20:26:00,1.7839,1.7842,1.7839,1.7842,233600000.0
2008-12-08 20:27:00,1.7842,1.78465,1.7842,1.78465,49200000.0
2008-12-08 20:28:00,1.7846,1.7846,1.78365,1.7838,603200000.0
2008-12-08 20:29:00,1.7838,1.78425,1.7838,1.7841,247000000.0
2008-12-08 20:30:00,1.7841,1.78425,1.7839,1.784,400000000.0
2008-12-08 20:31:00,1.784,1.784,1.7832,1.7836,274400000.0
2008-12-08 20:32:00,1.7836,1.7836,1.78325,1.7835,211000000.0
2008-12-08 20:33:00,1.7835,1.7835,1.7835,1.7835,696000000.0
2008-12-08 20:34:00,1.7835,1.7835,1.78275,1.78295,718600000.0
2008-12-08 20:35:00,1.7829,1.7831,1.78285,1.7829,181400000.0
2008-12-08 20:36:00,1.783,1.78375,1.783,1.78355,901000005.0
2008-12-08 20:37:00,1.7838,1.7839,1.7837,1.7837,971000000.0
2008-12-08 20:38:00,1.7837,1.7837,1.7837,1.7837,1472000000.0
2008-12-08 20:39:00,1.7837,1.78395,1.7837,1.78395,1093800000.0
2008-12-08 20:40:00,1.78415,1.7846,1.78415,1.7846,319400000.0
2008-12-08 20:41:00,1.78465,1.7852,1.7846,1.7851,443200000.0
2008-12-08 20:42:00,1.7851,1.7855,1.7851,1.7851,355600000.0
2008-12-08 20:43:00,1.7851,1.78545,1.7851,1.78525,231600000.0
2008-12-08 20:44:00,1.78525,1.7865,1.78525,1.78605,163000000.0
2008-12-08 20:45:00,1.78605,1.78655,1.78605,1.78655,98800000.0
2008-12-08 20:46:00,1.7866,1.78705,1.7865,1.7869,132400000.0
2008-12-08 20:47:00,1.7869,1.78715,1.7868,1.7871,120600000.0
2008-12-08 20:48:00,1.78715,1.78765,1.7871,1.78735,147000000.0
2008-12-08 20:49:00,1.78735,1.78875,1.78725,1.7883,178800000.0
2008-12-08 20:50:00,1.7883,1.7883,1.788,1.788,756400002.0
2008-12-08 20:51:00,1.788,1.7893,1.788,1.78915,567800001.0
2008-12-08 20:52:00,1.78925,1.7893,1.7888,1.7891,152600000.0
2008-12-08 20:53:00,1.78905,1.7891,1.7887,1.7888,231600000.0
2008-12-08 20:54:00,1.7889,1.7891,1.7881,1.7881,152600000.0
2008-12-08 20:55:00,1.7881,1.7885,1.78805,1.78815,425800000.0
2008-12-08 20:56:00,1.78815,1.78905,1.7879,1.78865,401200001.0
2008-12-08 20:57:00,1.7886,1.7888,1.7886,1.7887,80000000.0
2008-12-08 20:58:00,1.7886,1.7889,1.7877,1.7889,186200000.0
2008-12-08 20:59:00,1.78895,1.79005,1.7883,1.7894,253400000.0
2008-12-08 21:00:00,1.7894,1.7894,1.78855,1.789,140800000.0
2008-12-08 21:01:00,1.789,1.789,1.7888,1.7888,624800005.0
2008-12-08 21:02:00,1.7888,1.78915,1.7888,1.7888,1467800005.0
2008-12-08 21:03:00,1.7888,1.7888,1.7888,1.7888,1848000000.0
2008-12-08 21:04:00,1.7888,1.78945,1.7888,1.78945,1780400007.0
2008-12-08 21:05:00,1.78945,1.7903,1.78945,1.79015,141200000.0
2008-12-08 21:06:00,1.79025,1.79105,1.79015,1.79105,21400000.0
2008-12-08 21:07:00,1.79115,1.79245,1.79115,1.7924,200200000.0
2008-12-08 21:08:00,1.7924,1.7924,1.79095,1.7914,350000000.0
2008-12-08 21:09:00,1.7914,1.7914,1.791,1.79125,77200000.0
2008-12-08 21:10:00,1.79115,1.79115,1.7911,1.7911,34200000.0
2008-12-08 21:11:00,1.7911,1.79125,1.7911,1.7911,55600000.0
2008-12-08 21:12:00,1.7911,1.79125,1.7911,1.79125,113600000.0
2008-12-08 21:13:00,1.7912,1.79265,1.79095,1.7912,235800001.0
2008-12-08 21:14:00,1.7912,1.79165,1.7912,1.79145,157600000.0
2008-12-08 21:15:00,1.7914,1.79155,1.79105,1.7912,81400000.0
2008-12-08 21:16:00,1.7912,1.79155,1.79115,1.7914,96200000.0
2008-12-08 21:17:00,1.79135,1.7915,1.79125,1.7914,167200000.0
2008-12-08 21:18:00,1.7914,1.7914,1.7912,1.7912,225400000.0
2008-12-08 21:19:00,1.7912,1.79125,1.79055,1.79095,271000000.0
2008-12-08 21:20:00,1.79095,1.7922,1.7908,1.79205,105000000.0
2008-12-08 21:21:00,1.7922,1.79465,1.7922,1.7932,274600000.0
2008-12-08 21:22:00,1.7932,1.79335,1.79175,1.79285,337800000.0
2008-12-08 21:23:00,1.79275,1.7928,1.79085,1.7909,222600000.0
2008-12-08 21:24:00,1.7909,1.7909,1.79015,1.79085,113600000.0
2008-12-08 21:25:00,1.79075,1.79245,1.79075,1.79205,148800000.0
2008-12-08 21:26:00,1.79205,1.7932,1.79205,1.7932,65600000.0
2008-12-08 21:27:00,1.7932,1.79355,1.7932,1.79335,95600000.0
2008-12-08 21:28:00,1.7933,1.7934,1.79305,1.79315,115400000.0
2008-12-08 21:29:00,1.79315,1.79325,1.7917,1.79315,303600000.0
2008-12-08 21:30:00,1.79305,1.79315,1.79285,1.79305,88000000.0
2008-12-08 21:31:00,1.79305,1.7935,1.79305,1.79345,84800000.0
2008-12-08 21:32:00,1.79345,1.794,1.7934,1.79395,168400000.0
2008-12-08 21:33:00,1.7941,1.7943,1.7938,1.7939,154000000.0
2008-12-08 21:34:00,1.7938,1.7939,1.7936,1.7938,276000000.0
2008-12-08 21:35:00,1.79375,1.79405,1.7932,1.7933,254400000.0
2008-12-08 21:36:00,1.7933,1.7937,1.7933,1.7936,339000000.0
2008-12-08 21:37:00,1.79365,1.79365,1.7925,1.79285,245000000.0
2008-12-08 21:38:00,1.79285,1.793,1.79285,1.793,88200000.0
2008-12-08 21:39:00,1.793,1.79305,1.7929,1.793,66600000.0
2008-12-08 21:40:00,1.793,1.793,1.7926,1.79275,93800000.0
2008-12-08 21:41:00,1.79295,1.7939,1.7928,1.79375,139000000.0
2008-12-08 21:42:00,1.79375,1.794,1.7931,1.79355,163600000.0
2008-12-08 21:43:00,1.7935,1.79385,1.79245,1.7934,161000000.0
2008-12-08 21:44:00,1.7934,1.79365,1.79335,1.7935,343400000.0
2008-12-08 21:45:00,1.79355,1.7936,1.79345,1.79355,205000000.0
2008-12-08 21:46:00,1.79355,1.79415,1.7935,1.79405,248800000.0
2008-12-08 21:47:00,1.7939,1.79475,1.7939,1.79475,106200000.0
2008-12-08 21:48:00,1.7948,1.79555,1.7947,1.79555,84800000.0
2008-12-08 21:49:00,1.79545,1.79585,1.795,1.7951,66400000.0
2008-12-08 21:50:00,1.79515,1.7955,1.79435,1.795,64800000.0
2008-12-08 21:51:00,1.79505,1.79515,1.795,1.79515,38000000.0
2008-12-08 21:52:00,1.795,1.79535,1.7949,1.7949,40200000.0
2008-12-08 21:53:00,1.795,1.795,1.79455,1.7948,44200000.0
2008-12-08 21:54:00,1.7948,1.79545,1.79475,1.7952,122000000.0
2008-12-08 21:55:00,1.79525,1.79525,1.79385,1.7942,114200000.0
2008-12-08 21:56:00,1.7942,1.79525,1.7942,1.79505,257000000.0
2008-12-08 21:57:00,1.79505,1.79615,1.7949,1.79595,138400000.0
2008-12-08 21:58:00,1.79595,1.79655,1.7957,1.7964,165800000.0
2008-12-08 21:59:00,1.7966,1.7987,1.79655,1.79855,158400000.0
2008-12-08 22:00:00,1.7987,1.799,1.7978,1.7989,317400000.0
2008-12-08 22:01:00,1.7989,1.799,1.7984,1.7984,207600000.0
2008-12-08 22:02:00,1.7984,1.79875,1.79745,1.79875,155200000.0
2008-12-08 22:03:00,1.79875,1.79945,1.79875,1.7994,352200008.0
2008-12-08 22:04:00,1.7995,1.7995,1.7977,1.7978,367000011.0
2008-12-08 22:05:00,1.7978,1.7988,1.7976,1.7986,196000000.0
2008-12-08 22:06:00,1.7986,1.79945,1.79855,1.7991,65800000.0
2008-12-08 22:07:00,1.7991,1.7991,1.79835,1.799,176800000.0
2008-12-08 22:08:00,1.7991,1.7992,1.7986,1.7986,104000000.0
2008-12-08 22:09:00,1.79855,1.79855,1.79715,1.7981,130500000.0
2008-12-08 22:10:00,1.79815,1.7985,1.7981,1.7984,74200000.0
2008-12-08 22:11:00,1.7984,1.79855,1.7984,1.7985,128400000.0
2008-12-08 22:12:00,1.79845,1.7991,1.7967,1.7968,342000000.0
2008-12-08 22:13:00,1.7968,1.7972,1.7968,1.7972,214400000.0
2008-12-08 22:14:00,1.79725,1.79785,1.797,1.79785,64600000.0
2008-12-08 22:15:00,1.79785,1.79825,1.79775,1.79825,66400000.0
2008-12-08 22:16:00,1.79785,1.79815,1.79785,1.7981,131600000.0
2008-12-08 22:17:00,1.798,1.7981,1.7978,1.798,71200000.0
2008-12-08 22:18:00,1.7981,1.7981,1.798,1.798,9600000.0
2008-12-08 22:19:00,1.7978,1.7982,1.7978,1.7982,8600000.0
2008-12-08 22:20:00,1.7983,1.7983,1.7979,1.7979,11200000.0
2008-12-08 22:21:00,1.79805,1.79805,1.7977,1.7979,11800000.0
2008-12-08 22:22:00,1.7978,1.798,1.7978,1.79785,88600000.0
2008-12-08 22:23:00,1.7979,1.7983,1.7978,1.7979,95600000.0
2008-12-08 22:24:00,1.7979,1.7982,1.79705,1.7971,162400000.0
2008-12-08 22:25:00,1.7971,1.7975,1.79675,1.79675,161400000.0
2008-12-08 22:26:00,1.79665,1.79705,1.79665,1.79685,109800000.0
2008-12-08 22:27:00,1.79685,1.79685,1.79645,1.79645,64000000.0
2008-12-08 22:28:00,1.79645,1.79645,1.796,1.79625,112800000.0
2008-12-08 22:29:00,1.79635,1.79645,1.79525,1.7959,73400000.0
2008-12-08 22:30:00,1.79595,1.79595,1.79465,1.795,78600000.0
2008-12-08 22:31:00,1.79535,1.79535,1.7948,1.7949,220800000.0
2008-12-08 22:32:00,1.7949,1.7959,1.7949,1.7959,243600000.0
2008-12-08 22:33:00,1.7959,1.7962,1.79575,1.7962,93200000.0
2008-12-08 22:34:00,1.79615,1.79655,1.79615,1.79655,37600000.0
2008-12-08 22:35:00,1.7965,1.79705,1.7965,1.7965,113400000.0
2008-12-08 22:36:00,1.7965,1.7967,1.7965,1.7965,81000000.0
2008-12-08 22:37:00,1.7965,1.7965,1.7965,1.7965,12400000.0
2008-12-08 22:38:00,1.7965,1.79685,1.7965,1.7968,156600000.0
2008-12-08 22:39:00,1.7968,1.7969,1.79575,1.7961,222000000.0
2008-12-08 22:40:00,1.7961,1.7967,1.7961,1.7967,135800000.0
2008-12-08 22:41:00,1.79665,1.79665,1.7966,1.7966,827800018.0
2008-12-08 22:42:00,1.79665,1.79675,1.7966,1.7966,1102600007.0
2008-12-08 22:43:00,1.79665,1.79685,1.7965,1.7966,2088999994.0
2008-12-08 22:44:00,1.79675,1.7968,1.7966,1.7966,1516800001.0
2008-12-08 22:45:00,1.7966,1.79665,1.7966,1.7966,1242199999.0
2008-12-08 22:46:00,1.7966,1.79785,1.7966,1.79735,280199997.0
2008-12-08 22:47:00,1.79755,1.79785,1.797,1.7973,157400000.0
2008-12-08 22:48:00,1.7973,1.79785,1.7971,1.7976,165000000.0
2008-12-08 22:49:00,1.7976,1.79785,1.7963,1.7963,197800000.0
2008-12-08 22:50:00,1.7963,1.7964,1.7963,1.7963,361000000.0
2008-12-08 22:51:00,1.7963,1.7963,1.79515,1.7963,162000000.0
2008-12-08 22:52:00,1.7963,1.7963,1.7963,1.7963,13400000.0
2008-12-08 22:53:00,1.7959,1.79685,1.79585,1.7959,125200000.0
2008-12-08 22:54:00,1.7959,1.79605,1.7944,1.79465,314400000.0
2008-12-08 22:55:00,1.79455,1.795,1.7944,1.7947,160200000.0
2008-12-08 22:56:00,1.79465,1.795,1.79445,1.7948,96400000.0
2008-12-08 22:57:00,1.7948,1.79535,1.7948,1.795,27200000.0
2008-12-08 22:58:00,1.7951,1.79605,1.7951,1.7952,187200000.0
2008-12-08 22:59:00,1.7952,1.79585,1.7952,1.79585,190600000.0
2008-12-08 23:00:00,1.7957,1.79625,1.7955,1.79625,95000000.0
2008-12-08 23:01:00,1.79635,1.7969,1.79635,1.7969,35200000.0
2008-12-08 23:02:00,1.79685,1.7969,1.7963,1.79645,121800000.0
2008-12-08 23:03:00,1.7967,1.7968,1.7953,1.7954,49000000.0
2008-12-08 23:04:00,1.7954,1.7954,1.7954,1.7954,16000000.0
2008-12-08 23:05:00,1.7954,1.79545,1.7954,1.79545,35600000.0
2008-12-08 23:06:00,1.79545,1.79575,1.7954,1.7956,50600000.0
2008-12-08 23:07:00,1.7956,1.7956,1.79505,1.79505,33200000.0
2008-12-08 23:08:00,1.79525,1.79535,1.79505,1.7952,51400000.0
2008-12-08 23:09:00,1.7952,1.79635,1.7952,1.796,205399999.0
2008-12-08 23:10:00,1.796,1.79605,1.796,1.796,230800003.0
2008-12-08 23:11:00,1.796,1.7961,1.796,1.7961,23800000.0
2008-12-08 23:12:00,1.79625,1.7963,1.7959,1.796,73000000.0
2008-12-08 23:13:00,1.796,1.7962,1.7959,1.7959,250600002.0
2008-12-08 23:14:00,1.796,1.796,1.79495,1.7951,513800000.0
2008-12-08 23:15:00,1.7951,1.79575,1.79505,1.79575,106400000.0
2008-12-08 23:16:00,1.7958,1.7959,1.7958,1.79585,12000000.0
2008-12-08 23:17:00,1.7958,1.79595,1.7958,1.7959,21000000.0
2008-12-08 23:18:00,1.79595,1.7961,1.79585,1.79595,121200000.0
2008-12-08 23:19:00,1.79595,1.79595,1.79475,1.7951,164200000.0
2008-12-08 23:20:00,1.7951,1.7951,1.79485,1.79485,30000000.0
2008-12-08 23:21:00,1.79485,1.7951,1.7947,1.79485,243600000.0
2008-12-08 23:22:00,1.7947,1.79485,1.79405,1.7944,188600003.0
2008-12-08 23:23:00,1.7944,1.795,1.79415,1.79475,181800000.0
2008-12-08 23:24:00,1.7947,1.7949,1.79445,1.7947,109600000.0
2008-12-08 23:25:00,1.79475,1.79545,1.7939,1.794,164800000.0
2008-12-08 23:26:00,1.794,1.79505,1.7939,1.795,144000000.0
2008-12-08 23:27:00,1.795,1.79505,1.79435,1.7947,176000000.0
2008-12-08 23:28:00,1.7947,1.7947,1.79415,1.7945,518000000.0
2008-12-08 23:29:00,1.7945,1.7945,1.7931,1.79375,158400000.0
2008-12-08 23:30:00,1.79375,1.79415,1.7937,1.79415,91200000.0
2008-12-08 23:31:00,1.79425,1.7944,1.79405,1.79425,109800000.0
2008-12-08 23:32:00,1.79425,1.79455,1.7942,1.7944,53200000.0
2008-12-08 23:33:00,1.79445,1.79475,1.79445,1.79475,24000000.0
2008-12-08 23:34:00,1.79475,1.79475,1.7939,1.794,156000000.0
2008-12-08 23:35:00,1.794,1.79425,1.794,1.7942,96600000.0
2008-12-08 23:36:00,1.7942,1.7942,1.7941,1.7941,34800000.0
2008-12-08 23:37:00,1.7941,1.7941,1.7941,1.7941,1000000.0
2008-12-08 23:38:00,1.7941,1.7941,1.794,1.7941,41800000.0
2008-12-08 23:39:00,1.7941,1.7941,1.793,1.793,46600000.0
2008-12-08 23:40:00,1.793,1.79325,1.793,1.7932,56400000.0
2008-12-08 23:41:00,1.7932,1.79375,1.793,1.79375,70000000.0
2008-12-08 23:42:00,1.7938,1.7938,1.7935,1.7935,48200000.0
2008-12-08 23:43:00,1.79335,1.7934,1.7927,1.79305,106600000.0
2008-12-08 23:44:00,1.7931,1.79345,1.7931,1.79325,18000000.0
2008-12-08 23:45:00,1.79325,1.7939,1.79255,1.79385,117200000.0
2008-12-08 23:46:00,1.794,1.79425,1.7933,1.7933,71000000.0
2008-12-08 23:47:00,1.79335,1.79335,1.7933,1.79335,9800000.0
2008-12-08 23:48:00,1.79335,1.79335,1.7933,1.79335,9600000.0
2008-12-08 23:49:00,1.79335,1.79335,1.7927,1.79315,61000000.0
2008-12-08 23:50:00,1.7932,1.79355,1.79305,1.79355,39400000.0
2008-12-08 23:51:00,1.7935,1.79375,1.79345,1.7936,51400000.0
2008-12-08 23:52:00,1.7937,1.79375,1.79335,1.79345,65600000.0
2008-12-08 23:53:00,1.7934,1.7937,1.7933,1.7934,44000000.0
2008-12-08 23:54:00,1.79335,1.79445,1.79325,1.79415,95000000.0
2008-12-08 23:55:00,1.79425,1.79425,1.7937,1.7938,224200000.0
2008-12-08 23:56:00,1.7938,1.79505,1.7938,1.79435,189600000.0
2008-12-08 23:57:00,1.79435,1.7945,1.79435,1.7945,110400000.0
2008-12-08 23:58:00,1.7945,1.79465,1.7945,1.7946,69600000.0
2008-12-08 23:59:00,1.79455,1.79465,1.7945,1.7945,122400000.0
2008-12-09 00:00:00,1.79365,1.79455,1.79365,1.7945,32000000.0
2008-12-09 00:01:00,1.79445,1.7945,1.7938,1.7943,36000000.0
2008-12-09 00:02:00,1.79435,1.7945,1.79365,1.7939,8000000.0
2008-12-09 00:03:00,1.7938,1.7938,1.7922,1.79265,15400000.0
2008-12-09 00:04:00,1.7926,1.7937,1.7924,1.7937,24000000.0
2008-12-09 00:05:00,1.7937,1.7941,1.79355,1.79365,27000000.0
2008-12-09 00:06:00,1.7936,1.794,1.7935,1.794,16000000.0
2008-12-09 00:07:00,1.79395,1.79395,1.7938,1.7939,4000000.0
2008-12-09 00:08:00,1.79385,1.79385,1.7937,1.79375,4000000.0
2008-12-09 00:09:00,1.7937,1.7937,1.79345,1.79345,9000000.0
2008-12-09 00:10:00,1.7935,1.79375,1.7935,1.79365,9000000.0
2008-12-09 00:11:00,1.7936,1.7936,1.7935,1.7936,6400000.0
2008-12-09 00:12:00,1.79375,1.7945,1.79375,1.79415,16000000.0
2008-12-09 00:13:00,1.79425,1.79475,1.794,1.79445,48400000.0
2008-12-09 00:14:00,1.7946,1.79475,1.79425,1.79435,23600000.0
2008-12-09 00:15:00,1.7943,1.7943,1.7943,1.7943,27200000.0
2008-12-09 00:16:00,1.7943,1.7943,1.7943,1.7943,43600000.0
2008-12-09 00:17:00,1.79403,1.79457,1.79372,1.79434,45400000.0
2008-12-09 00:18:00,1.7944,1.79495,1.7944,1.79495,9600000.0
2008-12-09 00:19:00,1.7943,1.79455,1.79415,1.7943,32400000.0
2008-12-09 00:20:00,1.7943,1.79445,1.7943,1.7943,47400000.0
2008-12-09 00:21:00,1.79366,1.79429,1.79361,1.79426,36800000.0
2008-12-09 00:22:00,1.79441,1.79444,1.79358,1.79384,23800000.0
2008-12-09 00:23:00,1.7943,1.7943,1.7943,1.7943,8200000.0
2008-12-09 00:24:00,1.7943,1.7943,1.7943,1.7943,8000000.0
2008-12-09 00:25:00,1.7943,1.7945,1.7943,1.7945,12800000.0
2008-12-09 00:26:00,1.7945,1.7948,1.7945,1.7948,5800000.0
2008-12-09 00:27:00,1.79475,1.79475,1.7942,1.7943,50000000.0
2008-12-09 00:28:00,1.7943,1.7943,1.7943,1.7943,34000000.0
2008-12-09 00:29:00,1.7943,1.7943,1.7943,1.7943,33800000.0
2008-12-09 00:30:00,1.7943,1.7943,1.7943,1.7943,112000000.0
2008-12-09 00:31:00,1.7943,1.7943,1.7943,1.7943,35200000.0
2008-12-09 00:32:00,1.79321,1.79422,1.79321,1.79422,29800000.0
2008-12-09 00:33:00,1.79382,1.79454,1.79353,1.79417,36200000.0
2008-12-09 00:34:00,1.79445,1.7946,1.7942,1.79445,21400000.0
2008-12-09 00:35:00,1.79435,1.79455,1.7943,1.79455,13400000.0
2008-12-09 00:36:00,1.79435,1.79505,1.79415,1.79435,38800000.0
2008-12-09 00:37:00,1.7943,1.79435,1.7943,1.7943,7600000.0
2008-12-09 00:38:00,1.79375,1.79424,1.79341,1.79424,20200000.0
2008-12-09 00:39:00,1.79381,1.79418,1.79322,1.79322,15800000.0
2008-12-09 00:40:00,1.79366,1.7945,1.79347,1.7945,26000000.0
2008-12-09 00:41:00,1.79409,1.79438,1.79356,1.79375,10800000.0
2008-12-09 00:42:00,1.79452,1.7946,1.79355,1.79355,19000000.0
2008-12-09 00:43:00,1.79368,1.79411,1.79344,1.79387,106200000.0
2008-12-09 00:44:00,1.79378,1.79404,1.79333,1.79376,50600000.0
2008-12-09 00:45:00,1.79374,1.79419,1.79339,1.79419,45800000.0
2008-12-09 00:46:00,1.79368,1.79421,1.79288,1.794,46000000.0
2008-12-09 00:47:00,1.79388,1.79435,1.79352,1.79401,30800000.0
2008-12-09 00:48:00,1.79435,1.79465,1.7943,1.7943,121400000.0
2008-12-09 00:49:00,1.7943,1.7943,1.7943,1.7943,78400000.0
2008-12-09 00:50:00,1.7943,1.7943,1.7943,1.7943,44800000.0
2008-12-09 00:51:00,1.7943,1.7943,1.7943,1.7943,44800000.0
2008-12-09 00:52:00,1.7943,1.7943,1.7943,1.7943,67200000.0
2008-12-09 00:53:00,1.7943,1.7943,1.7943,1.7943,22400000.0
2008-12-09 00:54:00,1.7943,1.7943,1.7943,1.7943,11200000.0
2008-12-09 00:55:00,1.7943,1.7943,1.7943,1.7943,100800000.0
2008-12-09 00:56:00,1.7943,1.7943,1.7943,1.7943,11200000.0
2008-12-09 00:57:00,1.7943,1.7943,1.7943,1.7943,89600000.0
2008-12-09 00:58:00,1.7943,1.7943,1.7943,1.7943,44800000.0
2008-12-09 00:59:00,1.7943,1.7943,1.7943,1.7943,56000000.0
2008-12-09 01:00:00,1.7943,1.7943,1.7943,1.7943,112000000.0
2008-12-09 01:01:00,1.79445,1.7951,1.79445,1.7951,26200000.0
2008-12-09 01:02:00,1.7953,1.7954,1.79485,1.79485,14400000.0
2008-12-09 01:03:00,1.7951,1.7951,1.79455,1.79455,28800000.0
2008-12-09 01:04:00,1.7947,1.79505,1.7946,1.79495,129600000.0
2008-12-09 01:05:00,1.79505,1.7956,1.7948,1.7956,23600000.0
2008-12-09 01:06:00,1.7958,1.7958,1.7955,1.7955,13800000.0
2008-12-09 01:07:00,1.7955,1.7955,1.7948,1.7948,22000000.0
2008-12-09 01:08:00,1.7948,1.7949,1.79415,1.7949,42000000.0
2008-12-09 01:09:00,1.795,1.795,1.79415,1.7943,82800000.0
2008-12-09 01:10:00,1.7943,1.7943,1.7943,1.7943,35200000.0
2008-12-09 01:11:00,1.7943,1.79475,1.7943,1.7946,39000000.0
2008-12-09 01:12:00,1.7947,1.79475,1.7946,1.79475,15400000.0
2008-12-09 01:13:00,1.7949,1.7949,1.7947,1.79475,33600000.0
2008-12-09 01:14:00,1.7948,1.7948,1.7946,1.7946,8200000.0
2008-12-09 01:15:00,1.7946,1.7946,1.79435,1.79435,26400000.0
2008-12-09 01:16:00,1.7944,1.7944,1.7943,1.79435,66000000.0
2008-12-09 01:17:00,1.7943,1.7944,1.7943,1.7944,26000000.0
2008-12-09 01:18:00,1.7943,1.7944,1.7943,1.7943,54400000.0
2008-12-09 01:19:00,1.7943,1.7943,1.7943,1.7943,6400000.0
2008-12-09 01:20:00,1.7943,1.7943,1.7943,1.7943,22400000.0
2008-12-09 01:21:00,1.79374,1.79375,1.79352,1.79353,15000000.0
2008-12-09 01:22:00,1.7943,1.7943,1.7936,1.7936,8000000.0
2008-12-09 01:23:00,1.7936,1.7936,1.7933,1.79335,27200000.0
2008-12-09 01:24:00,1.79325,1.79425,1.79325,1.7942,12800000.0
2008-12-09 01:25:00,1.79415,1.7942,1.79415,1.79415,20800000.0
2008-12-09 01:26:00,1.7941,1.7942,1.7941,1.7942,6400000.0
2008-12-09 01:27:00,1.79425,1.7947,1.79405,1.79445,15200000.0
2008-12-09 01:28:00,1.7946,1.7948,1.79405,1.7948,13600000.0
2008-12-09 01:29:00,1.7948,1.7948,1.7941,1.7941,24400000.0
2008-12-09 01:30:00,1.79415,1.79425,1.79415,1.79425,14400000.0
2008-12-09 01:31:00,1.7941,1.7943,1.7941,1.7943,9400000.0
2008-12-09 01:32:00,1.79365,1.7938,1.79365,1.7938,7000000.0
2008-12-09 01:33:00,1.7938,1.794,1.7937,1.794,5000000.0
2008-12-09 01:34:00,1.794,1.7941,1.794,1.7941,7000000.0
2008-12-09 01:35:00,1.7942,1.7942,1.79345,1.7936,10400000.0
2008-12-09 01:36:00,1.7936,1.7939,1.7936,1.7939,34600000.0
2008-12-09 01:37:00,1.7939,1.794,1.7939,1.794,22800000.0
2008-12-09 01:38:00,1.79425,1.7944,1.79425,1.7944,21600000.0
2008-12-09 01:39:00,1.79445,1.79455,1.79445,1.79455,11000000.0
2008-12-09 01:40:00,1.7946,1.7946,1.7946,1.7946,2000000.0
2008-12-09 01:41:00,1.7946,1.7948,1.7946,1.7948,6800000.0
2008-12-09 01:42:00,1.79445,1.7951,1.79445,1.7951,10600000.0
2008-12-09 01:43:00,1.795,1.795,1.7944,1.79455,5200000.0
2008-12-09 01:44:00,1.79455,1.7946,1.79455,1.7946,4200000.0
2008-12-09 01:45:00,1.7946,1.7947,1.7946,1.7947,4000000.0
2008-12-09 01:46:00,1.7947,1.7948,1.7947,1.7947,9000000.0
2008-12-09 01:47:00,1.7947,1.7947,1.79415,1.79415,8200000.0
2008-12-09 01:48:00,1.7943,1.7943,1.7943,1.7943,16000000.0
2008-12-09 01:49:00,1.7943,1.7944,1.7943,1.7944,15800000.0
2008-12-09 01:50:00,1.7944,1.7945,1.7944,1.7945,4000000.0
2008-12-09 01:51:00,1.7945,1.7946,1.7945,1.7946,6000000.0
2008-12-09 01:52:00,1.7946,1.7947,1.7946,1.7947,5000000.0
2008-12-09 01:53:00,1.7948,1.795,1.7948,1.795,4000000.0
2008-12-09 01:54:00,1.79415,1.79485,1.79415,1.79485,8400000.0
2008-12-09 01:55:00,1.7949,1.7951,1.79415,1.7948,21200000.0
2008-12-09 01:56:00,1.79415,1.79475,1.79415,1.79435,5200000.0
2008-12-09 01:57:00,1.7943,1.7943,1.7943,1.7943,16000000.0
2008-12-09 01:58:00,1.7943,1.7943,1.7943,1.7943,48000000.0
2008-12-09 01:59:00,1.79361,1.79381,1.79277,1.79282,416999980.0
2008-12-09 02:00:00,1.7939,1.794,1.7936,1.7937,295199986.0
2008-12-09 02:01:00,1.7937,1.7943,1.7937,1.7943,348799998.0
2008-12-09 02:02:00,1.7943,1.7943,1.7943,1.7943,25600000.0
2008-12-09 02:03:00,1.7943,1.7943,1.7943,1.7943,32000000.0
2008-12-09 02:04:00,1.7943,1.7943,1.7943,1.7943,25600000.0
2008-12-09 02:05:00,1.7943,1.7943,1.7943,1.7943,60800000.0
2008-12-09 02:06:00,1.7943,1.79495,1.79415,1.79415,29200000.0
2008-12-09 02:07:00,1.79337,1.79386,1.79266,1.79266,49400000.0
2008-12-09 02:08:00,1.79363,1.79385,1.79301,1.79335,43000000.0
2008-12-09 02:09:00,1.7943,1.7943,1.7943,1.7943,19200000.0
2008-12-09 02:10:00,1.7943,1.7943,1.7943,1.7943,32000000.0
2008-12-09 02:11:00,1.7941,1.7941,1.7941,1.7941,3241000.0
2008-12-09 02:12:00,1.79286,1.79324,1.79215,1.79274,99600000.0
2008-12-09 02:13:00,1.7943,1.7943,1.7925,1.7937,40800000.0
2008-12-09 02:14:00,1.79272,1.79314,1.79219,1.79259,53200000.0
2008-12-09 02:15:00,1.7925,1.79325,1.7925,1.79283,62400000.0
2008-12-09 02:16:00,1.79312,1.79346,1.79299,1.79315,53000000.0
2008-12-09 02:17:00,1.79296,1.7935,1.79243,1.79259,53800000.0
2008-12-09 02:18:00,1.79308,1.79308,1.79251,1.79288,31600000.0
2008-12-09 02:19:00,1.7925,1.79281,1.79214,1.79234,61200000.0
2008-12-09 02:20:00,1.79311,1.79311,1.7919,1.79254,102200000.0
2008-12-09 02:21:00,1.79188,1.79277,1.79185,1.79235,44200000.0
2008-12-09 02:22:00,1.79269,1.79322,1.79228,1.79266,32400000.0
2008-12-09 02:23:00,1.79278,1.79334,1.79275,1.79334,46800000.0
2008-12-09 02:24:00,1.79359,1.79376,1.79255,1.79297,58200000.0
2008-12-09 02:25:00,1.7943,1.7943,1.7943,1.7943,16000000.0
2008-12-09 02:26:00,1.7943,1.7945,1.7943,1.7945,4800000.0
2008-12-09 02:27:00,1.79465,1.79465,1.7943,1.79435,12800000.0
2008-12-09 02:28:00,1.79435,1.79505,1.79435,1.79505,24000000.0
2008-12-09 02:29:00,1.79505,1.7953,1.7947,1.79505,41600000.0
2008-12-09 02:30:00,1.79505,1.79535,1.79465,1.79535,25600000.0
2008-12-09 02:31:00,1.79525,1.7955,1.79515,1.79515,16000000.0
2008-12-09 02:32:00,1.7952,1.79525,1.795,1.795,59800000.0
2008-12-09 02:33:00,1.795,1.795,1.7947,1.7949,568599998.0
2008-12-09 02:34:00,1.7949,1.795,1.79415,1.79415,149400000.0
2008-12-09 02:35:00,1.79338,1.79458,1.79272,1.79386,36800000.0
2008-12-09 02:36:00,1.79408,1.79447,1.79384,1.794,28200000.0
2008-12-09 02:37:00,1.7944,1.7952,1.7944,1.795,216599999.0
2008-12-09 02:38:00,1.795,1.795,1.795,1.795,1000000.0
2008-12-09 02:39:00,1.79438,1.79496,1.79408,1.79459,30800000.0
2008-12-09 02:40:00,1.795,1.795,1.795,1.795,9000000.0
2008-12-09 02:41:00,1.795,1.795,1.795,1.795,11000000.0
2008-12-09 02:42:00,1.795,1.795,1.795,1.795,1000000.0
2008-12-09 02:43:00,1.79415,1.79469,1.79391,1.79428,60000000.0
2008-12-09 02:44:00,1.7942,1.79433,1.79375,1.79403,25000000.0
2008-12-09 02:45:00,1.795,1.795,1.795,1.795,1000000.0
2008-12-09 02:46:00,1.79412,1.79418,1.79382,1.79418,35400000.0
2008-12-09 02:47:00,1.79444,1.79465,1.79389,1.79463,30200000.0
2008-12-09 02:48:00,1.79555,1.79555,1.795,1.795,24000000.0
2008-12-09 02:49:00,1.79411,1.79509,1.79411,1.79509,12000000.0
2008-12-09 02:50:00,1.7952,1.7953,1.7952,1.7953,33600000.0
2008-12-09 02:51:00,1.79496,1.79525,1.79433,1.79433,16600000.0
2008-12-09 02:52:00,1.79446,1.79519,1.79436,1.79475,47800000.0
2008-12-09 02:53:00,1.79453,1.79504,1.79419,1.79504,28600000.0
2008-12-09 02:54:00,1.7955,1.7955,1.7952,1.7953,52000000.0
2008-12-09 02:55:00,1.79403,1.79491,1.79385,1.79491,72000000.0
2008-12-09 02:56:00,1.7953,1.7961,1.79475,1.7961,257600000.0
2008-12-09 02:57:00,1.796,1.796,1.7945,1.79525,270400000.0
2008-12-09 02:58:00,1.7952,1.7953,1.79475,1.7949,147200000.0
2008-12-09 02:59:00,1.795,1.7954,1.795,1.7954,464000000.0
2008-12-09 03:00:00,1.79484,1.79491,1.79449,1.79485,8000000.0
2008-12-09 03:01:00,1.7954,1.7954,1.7954,1.7954,57000000.0
2008-12-09 03:02:00,1.7954,1.7955,1.7954,1.7955,4200000.0
2008-12-09 03:03:00,1.7956,1.7957,1.7956,1.7957,2000000.0
2008-12-09 03:04:00,1.7956,1.7956,1.7956,1.7956,24000000.0
2008-12-09 03:05:00,1.79565,1.7964,1.7956,1.7964,92200001.0
2008-12-09 03:06:00,1.7965,1.7967,1.7965,1.7967,82000000.0
2008-12-09 03:07:00,1.7967,1.7968,1.7966,1.7966,183000000.0
2008-12-09 03:08:00,1.7966,1.7966,1.7966,1.7966,144000000.0
2008-12-09 03:09:00,1.7966,1.7966,1.7966,1.7966,2000000.0
2008-12-09 03:10:00,1.7966,1.7966,1.7963,1.7963,20000000.0
2008-12-09 03:11:00,1.7963,1.7963,1.79465,1.7957,11600000.0
2008-12-09 03:12:00,1.7957,1.7958,1.7957,1.7958,6000000.0
2008-12-09 03:13:00,1.7958,1.7958,1.7943,1.7949,24200000.0
2008-12-09 03:14:00,1.7949,1.7949,1.79425,1.7943,22800000.0
2008-12-09 03:15:00,1.7943,1.7943,1.7943,1.7943,73600000.0
2008-12-09 03:16:00,1.7943,1.7944,1.7943,1.7944,141800000.0
2008-12-09 03:17:00,1.7945,1.7945,1.7943,1.7943,10200000.0
2008-12-09 03:18:00,1.7943,1.7943,1.7943,1.7943,9400000.0
2008-12-09 03:19:00,1.7944,1.795,1.7944,1.795,6200000.0
2008-12-09 03:20:00,1.795,1.7951,1.795,1.7951,11000000.0
2008-12-09 03:21:00,1.795,1.7953,1.795,1.7953,10000000.0
2008-12-09 03:22:00,1.7954,1.7955,1.7954,1.7955,2000000.0
2008-12-09 03:23:00,1.79485,1.79485,1.79485,1.79485,8000000.0
2008-12-09 03:24:00,1.7951,1.7952,1.7951,1.7952,2000000.0
2008-12-09 03:25:00,1.7953,1.7953,1.7953,1.7953,1000000.0
2008-12-09 03:26:00,1.7954,1.7955,1.7954,1.7955,2000000.0
2008-12-09 03:27:00,1.7951,1.7952,1.7951,1.7952,9000000.0
2008-12-09 03:28:00,1.7952,1.7956,1.7952,1.7956,25000000.0
2008-12-09 03:29:00,1.7953,1.7958,1.7953,1.7958,9000000.0
2008-12-09 03:30:00,1.7958,1.7958,1.79525,1.7954,12000000.0
2008-12-09 03:31:00,1.7955,1.7959,1.7955,1.7959,53200000.0
2008-12-09 03:32:00,1.796,1.796,1.796,1.796,1000000.0
2008-12-09 03:33:00,1.7959,1.7959,1.7958,1.7958,17000000.0
2008-12-09 03:34:00,1.7958,1.7958,1.79485,1.7954,332400000.0
2008-12-09 03:35:00,1.7954,1.7954,1.795,1.7951,3000000.0
2008-12-09 03:36:00,1.7949,1.7949,1.7948,1.7948,24000000.0
2008-12-09 03:37:00,1.7948,1.7954,1.7948,1.79525,22200000.0
2008-12-09 03:38:00,1.79525,1.7954,1.7952,1.7953,49200000.0
2008-12-09 03:39:00,1.7951,1.7951,1.7951,1.7951,80000000.0
2008-12-09 03:40:00,1.79356,1.79381,1.79321,1.79381,121600000.0
2008-12-09 03:41:00,1.7951,1.7951,1.7951,1.7951,1000000.0
2008-12-09 03:42:00,1.7952,1.7958,1.7952,1.7958,14800000.0
2008-12-09 03:43:00,1.79575,1.79585,1.7957,1.7957,10800000.0
2008-12-09 03:44:00,1.7957,1.7957,1.7957,1.7957,3200000.0
2008-12-09 03:45:00,1.7957,1.7957,1.7957,1.7957,12800000.0
2008-12-09 03:46:00,1.79454,1.79499,1.79439,1.7948,90300000.0
2008-12-09 03:47:00,1.7957,1.7957,1.7957,1.7957,16000000.0
2008-12-09 03:48:00,1.7957,1.7957,1.79455,1.7952,10600000.0
2008-12-09 03:49:00,1.7953,1.7953,1.79465,1.79465,58000000.0
2008-12-09 03:50:00,1.7949,1.7949,1.7949,1.7949,10000000.0
2008-12-09 03:51:00,1.7949,1.7949,1.79415,1.7943,816699998.0
2008-12-09 03:52:00,1.7943,1.7943,1.7915,1.7924,346800001.0
2008-12-09 03:53:00,1.7929,1.79555,1.7929,1.7945,244400000.0
2008-12-09 03:54:00,1.7945,1.79465,1.7945,1.7945,67200000.0
2008-12-09 03:55:00,1.7945,1.7945,1.7942,1.7945,454400002.0
2008-12-09 03:56:00,1.7945,1.7945,1.7945,1.7945,32000000.0
2008-12-09 03:57:00,1.7945,1.7945,1.7929,1.79305,191200006.0
2008-12-09 03:58:00,1.7937,1.7937,1.79355,1.79355,15200000.0
2008-12-09 03:59:00,1.79306,1.79318,1.79289,1.79293,11600000.0
2008-12-09 04:00:00,1.79313,1.79335,1.79259,1.79319,25000000.0
2008-12-09 04:01:00,1.79385,1.7945,1.79385,1.7945,110400000.0
2008-12-09 04:02:00,1.7945,1.7949,1.7945,1.7949,302199998.0
2008-12-09 04:03:00,1.795,1.795,1.795,1.795,8000000.0
2008-12-09 04:04:00,1.79412,1.79435,1.79271,1.7943,103300000.0
2008-12-09 04:05:00,1.795,1.795,1.795,1.795,120000000.0
2008-12-09 04:06:00,1.795,1.795,1.795,1.795,8000000.0
2008-12-09 04:07:00,1.795,1.795,1.79355,1.7941,68900000.0
2008-12-09 04:08:00,1.7943,1.7945,1.7943,1.7944,32000000.0
2008-12-09 04:09:00,1.7944,1.7947,1.7944,1.7947,297200001.0
2008-12-09 04:10:00,1.7948,1.7948,1.7946,1.7946,177600001.0
2008-12-09 04:11:00,1.7946,1.7946,1.7946,1.7946,384000000.0
2008-12-09 04:12:00,1.7946,1.7946,1.7946,1.7946,416000000.0
2008-12-09 04:13:00,1.7946,1.7946,1.7946,1.7946,32000000.0
2008-12-09 04:14:00,1.7946,1.7946,1.7946,1.7946,80000000.0
2008-12-09 04:15:00,1.7946,1.7946,1.7946,1.7946,224000000.0
2008-12-09 04:16:00,1.7946,1.7946,1.7946,1.7946,144000000.0
2008-12-09 04:17:00,1.7946,1.7946,1.7946,1.7946,48000000.0
2008-12-09 04:18:00,1.79405,1.79467,1.7938,1.79437,427200000.0
2008-12-09 04:19:00,1.79439,1.79468,1.79369,1.79434,408000000.0
2008-12-09 04:20:00,1.79425,1.79463,1.79411,1.79462,112000000.0
2008-12-09 04:21:00,1.7946,1.7946,1.7946,1.7946,33600000.0
2008-12-09 04:22:00,1.7947,1.7954,1.7943,1.7954,100400001.0
2008-12-09 04:23:00,1.7954,1.7954,1.7954,1.7954,40000000.0
2008-12-09 04:24:00,1.7954,1.7954,1.7954,1.7954,360000000.0
2008-12-09 04:25:00,1.7954,1.7954,1.7954,1.7954,120000000.0
2008-12-09 04:26:00,1.7954,1.7954,1.79475,1.7949,111800000.0
2008-12-09 04:27:00,1.79461,1.79522,1.79446,1.79522,87200000.0
2008-12-09 04:28:00,1.79495,1.79495,1.7949,1.7949,50600000.0
2008-12-09 04:29:00,1.79495,1.7953,1.79495,1.7953,10000000.0
2008-12-09 04:30:00,1.79528,1.7954,1.79461,1.7954,477600011.0
2008-12-09 04:31:00,1.7953,1.79615,1.7953,1.7959,273600000.0
2008-12-09 04:32:00,1.7959,1.7959,1.7959,1.7959,176000000.0
2008-12-09 04:33:00,1.79595,1.79595,1.79595,1.79595,1600000.0
2008-12-09 04:34:00,1.7959,1.7959,1.7959,1.7959,16000000.0
2008-12-09 04:35:00,1.79455,1.79531,1.79453,1.79494,151200000.0
2008-12-09 04:36:00,1.79528,1.79537,1.79476,1.79537,147200000.0
2008-12-09 04:37:00,1.7959,1.7959,1.7959,1.7959,144000000.0
2008-12-09 04:38:00,1.7959,1.7959,1.7959,1.7959,160000000.0
2008-12-09 04:39:00,1.7959,1.7959,1.7959,1.7959,144000000.0
2008-12-09 04:40:00,1.7959,1.7959,1.7959,1.7959,192000000.0
2008-12-09 04:41:00,1.7959,1.7959,1.7959,1.7959,384000000.0
2008-12-09 04:42:00,1.7959,1.7959,1.7936,1.7951,166600000.0
2008-12-09 04:43:00,1.7951,1.7951,1.7947,1.795,174200000.0
2008-12-09 04:44:00,1.795,1.7955,1.795,1.7955,51000000.0
2008-12-09 04:45:00,1.79495,1.7951,1.79495,1.7951,10000000.0
2008-12-09 04:46:00,1.79535,1.796,1.79535,1.7959,55200000.0
2008-12-09 04:47:00,1.7959,1.7961,1.7959,1.7961,4000000.0
2008-12-09 04:48:00,1.79615,1.7962,1.7959,1.7959,13600000.0
2008-12-09 04:49:00,1.7959,1.7959,1.7959,1.7959,1000000.0
2008-12-09 04:50:00,1.79522,1.79522,1.7945,1.79519,193000000.0
2008-12-09 04:51:00,1.79484,1.79523,1.79458,1.79479,96800000.0
2008-12-09 04:52:00,1.79449,1.79542,1.79449,1.7953,434600000.0
2008-12-09 04:53:00,1.79533,1.79538,1.79446,1.79448,319400001.0
2008-12-09 04:54:00,1.7959,1.7959,1.7959,1.7959,3000000.0
2008-12-09 04:55:00,1.79506,1.79539,1.79448,1.79507,133200000.0
2008-12-09 04:56:00,1.7959,1.7959,1.7959,1.7959,1000000.0
2008-12-09 04:57:00,1.79535,1.7956,1.79535,1.7956,2000000.0
2008-12-09 04:58:00,1.7957,1.7957,1.7957,1.7957,3000000.0
2008-12-09 04:59:00,1.7955,1.7955,1.7953,1.7955,20200000.0
2008-12-09 05:00:00,1.7955,1.7957,1.7955,1.7957,3000000.0
2008-12-09 05:01:00,1.7957,1.7957,1.7954,1.7954,27000000.0
2008-12-09 05:02:00,1.7954,1.7954,1.7954,1.7954,80000000.0
2008-12-09 05:03:00,1.7954,1.7955,1.7954,1.7955,34000000.0
2008-12-09 05:04:00,1.79445,1.79467,1.79382,1.79433,124600000.0
2008-12-09 05:05:00,1.7955,1.7955,1.7955,1.7955,8000000.0
2008-12-09 05:06:00,1.7955,1.7955,1.7955,1.7955,40000000.0
2008-12-09 05:07:00,1.7955,1.7955,1.7955,1.7955,8000000.0
2008-12-09 05:08:00,1.79477,1.7951,1.79441,1.79502,75400000.0
2008-12-09 05:09:00,1.79477,1.79521,1.79409,1.79427,189600000.0
2008-12-09 05:10:00,1.79463,1.79509,1.79449,1.79493,128600000.0
2008-12-09 05:11:00,1.79484,1.79509,1.79462,1.79482,123000000.0
2008-12-09 05:12:00,1.79495,1.79537,1.7945,1.79516,142800000.0
2008-12-09 05:13:00,1.7955,1.7956,1.7955,1.7956,2000000.0
2008-12-09 05:14:00,1.7956,1.7958,1.7956,1.7958,18000000.0
2008-12-09 05:15:00,1.7952,1.796,1.7952,1.796,10000000.0
2008-12-09 05:16:00,1.796,1.7961,1.79555,1.79555,9400000.0
2008-12-09 05:17:00,1.7957,1.7958,1.7957,1.7958,35600000.0
2008-12-09 05:18:00,1.7958,1.7959,1.7958,1.7959,12000000.0
2008-12-09 05:19:00,1.7959,1.7959,1.7959,1.7959,4000000.0
2008-12-09 05:20:00,1.79521,1.79566,1.79496,1.79523,190200000.0
2008-12-09 05:21:00,1.79518,1.79552,1.79496,1.7951,84800000.0
2008-12-09 05:22:00,1.7959,1.7959,1.7957,1.7957,53000000.0
2008-12-09 05:23:00,1.7957,1.7957,1.7957,1.7957,40000000.0
2008-12-09 05:24:00,1.7957,1.7957,1.7957,1.7957,32000000.0
2008-12-09 05:25:00,1.7957,1.7959,1.7957,1.7958,8000000.0
2008-12-09 05:26:00,1.7959,1.796,1.7959,1.796,3000000.0
2008-12-09 05:27:00,1.7961,1.7961,1.7961,1.7961,2000000.0
2008-12-09 05:28:00,1.7961,1.79625,1.7961,1.79625,6600000.0
2008-12-09 05:29:00,1.7964,1.7965,1.7964,1.7965,4000000.0
2008-12-09 05:30:00,1.7965,1.7966,1.7965,1.7966,3000000.0
2008-12-09 05:31:00,1.7967,1.7967,1.7967,1.7967,3000000.0
2008-12-09 05:32:00,1.7966,1.7966,1.7962,1.7964,5000000.0
2008-12-09 05:33:00,1.7965,1.7965,1.7965,1.7965,3000000.0
2008-12-09 05:34:00,1.7964,1.79705,1.7964,1.7969,56900000.0
2008-12-09 05:35:00,1.7968,1.797,1.79625,1.79635,10000000.0
2008-12-09 05:36:00,1.7966,1.7967,1.7966,1.7967,2000000.0
2008-12-09 05:37:00,1.7963,1.79665,1.7963,1.79665,2000000.0
2008-12-09 05:38:00,1.7967,1.7967,1.7964,1.7964,7600000.0
2008-12-09 05:39:00,1.79665,1.79695,1.79665,1.79695,18400000.0
2008-12-09 05:40:00,1.797,1.79755,1.797,1.7973,79400000.0
2008-12-09 05:41:00,1.7973,1.79745,1.7972,1.7973,104000000.0
2008-12-09 05:42:00,1.7973,1.7973,1.7973,1.7973,216000000.0
2008-12-09 05:43:00,1.7973,1.7973,1.79535,1.7964,115200000.0
2008-12-09 05:44:00,1.7964,1.7964,1.7964,1.7964,128000000.0
2008-12-09 05:45:00,1.7964,1.7964,1.7964,1.7964,88000000.0
2008-12-09 05:46:00,1.79556,1.79569,1.79467,1.79561,197800000.0
2008-12-09 05:47:00,1.79563,1.79581,1.79545,1.79566,133000000.0
2008-12-09 05:48:00,1.7964,1.7964,1.7964,1.7964,59200000.0
2008-12-09 05:49:00,1.7967,1.7979,1.7967,1.7976,77400000.0
2008-12-09 05:50:00,1.7976,1.7976,1.7976,1.7976,11000000.0
2008-12-09 05:51:00,1.7976,1.7976,1.7976,1.7976,6000000.0
2008-12-09 05:52:00,1.7976,1.7976,1.7976,1.7976,23000000.0
2008-12-09 05:53:00,1.7976,1.7976,1.79565,1.7963,60700000.0
2008-12-09 05:54:00,1.79635,1.79639,1.79576,1.79604,1849800014.0
2008-12-09 05:55:00,1.7964,1.7964,1.7964,1.7964,24000000.0
2008-12-09 05:56:00,1.7964,1.7964,1.7964,1.7964,16000000.0
2008-12-09 05:57:00,1.7964,1.7964,1.7964,1.7964,24000000.0
2008-12-09 05:58:00,1.7968,1.797,1.7966,1.7966,4200000.0
2008-12-09 05:59:00,1.79591,1.7965,1.79591,1.79613,352000000.0
2008-12-09 06:00:00,1.79637,1.79643,1.79586,1.79616,386200000.0
2008-12-09 06:01:00,1.7967,1.7967,1.7967,1.7967,2800000.0
2008-12-09 06:02:00,1.79643,1.79643,1.79559,1.7962,361400000.0
2008-12-09 06:03:00,1.79582,1.79634,1.7957,1.79603,344600000.0
2008-12-09 06:04:00,1.7967,1.7967,1.7967,1.7967,2000000.0
2008-12-09 06:05:00,1.79633,1.79681,1.79596,1.79623,343400000.0
2008-12-09 06:06:00,1.79637,1.79656,1.7961,1.7965,388000000.0
2008-12-09 06:07:00,1.7967,1.7969,1.7967,1.79675,28800000.0
2008-12-09 06:08:00,1.7969,1.7969,1.7967,1.7967,20200000.0
2008-12-09 06:09:00,1.7968,1.7968,1.7967,1.7967,52800000.0
2008-12-09 06:10:00,1.79685,1.79715,1.79675,1.7969,25600000.0
2008-12-09 06:11:00,1.79695,1.79695,1.7966,1.7966,12800000.0
2008-12-09 06:12:00,1.79675,1.7969,1.7966,1.7968,27000000.0
2008-12-09 06:13:00,1.7969,1.79705,1.79675,1.797,49400000.0
2008-12-09 06:14:00,1.79647,1.79655,1.79587,1.79632,1243399994.0
2008-12-09 06:15:00,1.7962,1.79667,1.79605,1.79658,1216199994.0
2008-12-09 06:16:00,1.797,1.797,1.797,1.797,40000000.0
2008-12-09 06:17:00,1.797,1.79725,1.797,1.7972,36800000.0
2008-12-09 06:18:00,1.7971,1.7971,1.7971,1.7971,19000000.0
2008-12-09 06:19:00,1.79667,1.79692,1.79649,1.79657,421399997.0
2008-12-09 06:20:00,1.79693,1.79693,1.79628,1.79663,301600003.0
2008-12-09 06:21:00,1.79659,1.79667,1.79588,1.79622,628399991.0
2008-12-09 06:22:00,1.79655,1.79674,1.79619,1.79659,610799991.0
2008-12-09 06:23:00,1.79643,1.79666,1.79623,1.79627,918199982.0
2008-12-09 06:24:00,1.7972,1.7972,1.7972,1.7972,48000000.0
2008-12-09 06:25:00,1.79645,1.79735,1.79645,1.79735,83400000.0
2008-12-09 06:26:00,1.7974,1.7977,1.7973,1.7976,295800000.0
2008-12-09 06:27:00,1.7976,1.7976,1.7976,1.7976,264000000.0
2008-12-09 06:28:00,1.79765,1.79825,1.79765,1.7981,36000000.0
2008-12-09 06:29:00,1.7982,1.7982,1.798,1.798,9000000.0
2008-12-09 06:30:00,1.798,1.798,1.798,1.798,16000000.0
2008-12-09 06:31:00,1.798,1.798,1.798,1.798,120000000.0
2008-12-09 06:32:00,1.798,1.798,1.798,1.798,48000000.0
2008-12-09 06:33:00,1.79711,1.79711,1.79621,1.79669,349000000.0
2008-12-09 06:34:00,1.798,1.798,1.79655,1.7972,13600000.0
2008-12-09 06:35:00,1.7972,1.7974,1.7972,1.7974,8000000.0
2008-12-09 06:36:00,1.7974,1.7976,1.79665,1.7975,9600000.0
2008-12-09 06:37:00,1.7976,1.7976,1.7976,1.7976,1000000.0
2008-12-09 06:38:00,1.79705,1.7978,1.79705,1.7978,3000000.0
2008-12-09 06:39:00,1.7979,1.79815,1.79775,1.7979,6900000.0
2008-12-09 06:40:00,1.79715,1.79785,1.79715,1.79785,2000000.0
2008-12-09 06:41:00,1.7981,1.7984,1.7981,1.7982,16600000.0
2008-12-09 06:42:00,1.7982,1.7982,1.7977,1.7978,6400000.0
2008-12-09 06:43:00,1.7978,1.7978,1.7978,1.7978,2400000.0
2008-12-09 06:44:00,1.7978,1.79815,1.79755,1.7977,9000000.0
2008-12-09 06:45:00,1.79694,1.79744,1.7969,1.79706,300000000.0
2008-12-09 06:46:00,1.7977,1.7977,1.7977,1.7977,4000000.0
2008-12-09 06:47:00,1.7977,1.7977,1.7977,1.7977,5000000.0
2008-12-09 06:48:00,1.7977,1.7977,1.7965,1.797,8600000.0
2008-12-09 06:49:00,1.7971,1.7971,1.79635,1.7965,5000000.0
2008-12-09 06:50:00,1.7966,1.7967,1.7966,1.7967,6000000.0
2008-12-09 06:51:00,1.7967,1.7967,1.79615,1.7963,7800000.0
2008-12-09 06:52:00,1.7963,1.79655,1.7963,1.7965,12800000.0
2008-12-09 06:53:00,1.7965,1.7972,1.7961,1.7972,224400000.0
2008-12-09 06:54:00,1.7972,1.7972,1.7969,1.7969,33600000.0
2008-12-09 06:55:00,1.7969,1.7969,1.7967,1.7969,107000001.0
2008-12-09 06:56:00,1.7968,1.7979,1.7968,1.79715,8200000.0
2008-12-09 06:57:00,1.7979,1.7979,1.797,1.79735,12900000.0
2008-12-09 06:58:00,1.7975,1.7975,1.7973,1.7973,4000000.0
2008-12-09 06:59:00,1.7971,1.7973,1.7971,1.7973,12600000.0
2008-12-09 07:00:00,1.7973,1.7978,1.7973,1.7978,31200000.0
2008-12-09 07:01:00,1.7978,1.798,1.7978,1.798,37600000.0
2008-12-09 07:02:00,1.79795,1.79825,1.79785,1.798,23400000.0
2008-12-09 07:03:00,1.798,1.7982,1.798,1.7982,7000000.0
2008-12-09 07:04:00,1.7982,1.7982,1.79765,1.7978,28000000.0
2008-12-09 07:05:00,1.7978,1.798,1.7978,1.798,57000000.0
2008-12-09 07:06:00,1.798,1.7981,1.798,1.7981,7000000.0
2008-12-09 07:07:00,1.7982,1.7982,1.7982,1.7982,10000000.0
2008-12-09 07:08:00,1.7982,1.7983,1.79765,1.7983,10000000.0
2008-12-09 07:09:00,1.7984,1.7984,1.79775,1.79805,6000000.0
2008-12-09 07:10:00,1.7982,1.7982,1.7971,1.7972,41400000.0
2008-12-09 07:11:00,1.79725,1.79725,1.797,1.797,40000000.0
2008-12-09 07:12:00,1.797,1.7971,1.797,1.7971,25600000.0
2008-12-09 07:13:00,1.7971,1.7971,1.7969,1.797,120000000.0
2008-12-09 07:14:00,1.7971,1.7971,1.7965,1.7969,37000000.0
2008-12-09 07:15:00,1.7969,1.79785,1.79655,1.79765,82400000.0
2008-12-09 07:16:00,1.7978,1.79785,1.79735,1.79735,90000000.0
2008-12-09 07:17:00,1.7976,1.79775,1.7976,1.79775,3600000.0
2008-12-09 07:18:00,1.79758,1.79768,1.7971,1.79745,77200000.0
2008-12-09 07:19:00,1.798,1.7982,1.79775,1.79785,10800000.0
2008-12-09 07:20:00,1.79805,1.79815,1.7978,1.7978,17200000.0
2008-12-09 07:21:00,1.79739,1.79761,1.7972,1.7972,90200000.0
2008-12-09 07:22:00,1.79749,1.79765,1.79686,1.79744,183200000.0
2008-12-09 07:23:00,1.79795,1.79795,1.7978,1.7978,6800000.0
2008-12-09 07:24:00,1.7979,1.7984,1.7979,1.7983,40600000.0
2008-12-09 07:25:00,1.79766,1.79822,1.79733,1.79785,398399999.0
2008-12-09 07:26:00,1.7983,1.7983,1.7983,1.7983,13000000.0
2008-12-09 07:27:00,1.7983,1.7983,1.7983,1.7983,7000000.0
2008-12-09 07:28:00,1.7983,1.7983,1.7983,1.7983,16000000.0
2008-12-09 07:29:00,1.7983,1.7983,1.7983,1.7983,4000000.0
2008-12-09 07:30:00,1.7983,1.7983,1.7983,1.7983,1000000.0
2008-12-09 07:31:00,1.79733,1.79809,1.79722,1.79737,601000001.0
2008-12-09 07:32:00,1.79779,1.79806,1.79715,1.79793,406600000.0
2008-12-09 07:33:00,1.79769,1.79801,1.79728,1.79777,319000001.0
2008-12-09 07:34:00,1.7983,1.7983,1.796,1.7969,351000000.0
2008-12-09 07:35:00,1.79643,1.79678,1.79564,1.79579,374000000.0
2008-12-09 07:36:00,1.79609,1.79663,1.79564,1.79605,352200000.0
2008-12-09 07:37:00,1.7969,1.7969,1.7968,1.7969,96599998.0
2008-12-09 07:38:00,1.7969,1.7969,1.7957,1.7957,33600000.0
2008-12-09 07:39:00,1.79585,1.7963,1.79555,1.7963,50000000.0
2008-12-09 07:40:00,1.7963,1.7963,1.7963,1.7963,12000000.0
2008-12-09 07:41:00,1.7963,1.7963,1.7963,1.7963,5000000.0
2008-12-09 07:42:00,1.79645,1.7965,1.7961,1.7961,5200000.0
2008-12-09 07:43:00,1.7962,1.7962,1.7959,1.7959,12000000.0
2008-12-09 07:44:00,1.7959,1.79635,1.7959,1.79625,48200000.0
2008-12-09 07:45:00,1.7963,1.7964,1.7961,1.7961,17000000.0
2008-12-09 07:46:00,1.7961,1.7961,1.7961,1.7961,2000000.0
2008-12-09 07:47:00,1.7961,1.7961,1.79555,1.7957,9000000.0
2008-12-09 07:48:00,1.7958,1.796,1.7958,1.796,5000000.0
2008-12-09 07:49:00,1.7961,1.7962,1.7961,1.7962,2000000.0
2008-12-09 07:50:00,1.7962,1.7962,1.79545,1.7956,5000000.0
2008-12-09 07:51:00,1.7956,1.7956,1.7956,1.7956,20000000.0
2008-12-09 07:52:00,1.7956,1.7956,1.7956,1.7956,13000000.0
2008-12-09 07:53:00,1.7956,1.7956,1.7956,1.7956,23000000.0
2008-12-09 07:54:00,1.7956,1.7956,1.79505,1.7954,19000000.0
2008-12-09 07:55:00,1.7954,1.7954,1.79485,1.7952,15000000.0
2008-12-09 07:56:00,1.7952,1.7953,1.7952,1.7953,21000000.0
2008-12-09 07:57:00,1.7949,1.7951,1.7949,1.7951,8000000.0
2008-12-09 07:58:00,1.7951,1.7951,1.79345,1.7939,431799988.0
2008-12-09 07:59:00,1.7939,1.7943,1.7939,1.7942,63000000.0
2008-12-09 08:00:00,1.7941,1.7943,1.7941,1.7941,76200000.0
2008-12-09 08:01:00,1.79425,1.79445,1.794,1.7943,49600000.0
2008-12-09 08:02:00,1.7943,1.7946,1.7943,1.7946,37400000.0
2008-12-09 08:03:00,1.7946,1.7946,1.7946,1.7946,17600000.0
2008-12-09 08:04:00,1.79465,1.7947,1.79465,1.7947,13400000.0
2008-12-09 08:05:00,1.79427,1.7946,1.7938,1.79449,573000001.0
2008-12-09 08:06:00,1.79475,1.7951,1.7947,1.79505,40800000.0
2008-12-09 08:07:00,1.7949,1.79545,1.7949,1.7952,49200000.0
2008-12-09 08:08:00,1.79545,1.79545,1.79505,1.7951,44800000.0
2008-12-09 08:09:00,1.7953,1.7953,1.7951,1.7952,35200000.0
2008-12-09 08:10:00,1.7952,1.7956,1.7952,1.7956,63600000.0
2008-12-09 08:11:00,1.7956,1.7956,1.7956,1.7956,64000000.0
2008-12-09 08:12:00,1.7956,1.7956,1.7956,1.7956,16000000.0
2008-12-09 08:13:00,1.7953,1.79558,1.79489,1.79489,534400000.0
2008-12-09 08:14:00,1.7956,1.7957,1.7956,1.7956,28800000.0
2008-12-09 08:15:00,1.7958,1.7958,1.7955,1.7955,11200000.0
2008-12-09 08:16:00,1.7956,1.7956,1.7956,1.7956,16000000.0
2008-12-09 08:17:00,1.7956,1.7956,1.7956,1.7956,32000000.0
2008-12-09 08:18:00,1.79513,1.79543,1.79487,1.79487,133600000.0
2008-12-09 08:19:00,1.7956,1.7956,1.7956,1.7956,32000000.0
2008-12-09 08:20:00,1.7956,1.7956,1.7956,1.7956,88000000.0
2008-12-09 08:21:00,1.7956,1.7956,1.7956,1.7956,65600000.0
2008-12-09 08:22:00,1.7956,1.7956,1.7956,1.7956,117600000.0
2008-12-09 08:23:00,1.7956,1.7956,1.7936,1.7952,183800000.0
2008-12-09 08:24:00,1.7953,1.7953,1.7953,1.7953,2800000.0
2008-12-09 08:25:00,1.79535,1.79535,1.7953,1.7953,5200000.0
2008-12-09 08:26:00,1.7953,1.7953,1.7953,1.7953,4600000.0
2008-12-09 08:27:00,1.79535,1.79535,1.7953,1.7953,5200000.0
2008-12-09 08:28:00,1.7951,1.7951,1.79451,1.79503,97600000.0
2008-12-09 08:29:00,1.7955,1.79575,1.7955,1.7955,10400000.0
2008-12-09 08:30:00,1.7956,1.7959,1.7953,1.7953,46400000.0
2008-12-09 08:31:00,1.7953,1.79545,1.7948,1.79545,149200000.0
2008-12-09 08:32:00,1.79535,1.7954,1.7949,1.7949,339800000.0
2008-12-09 08:33:00,1.7949,1.7949,1.7949,1.7949,189000000.0
2008-12-09 08:34:00,1.7949,1.7949,1.7946,1.7949,232200000.0
2008-12-09 08:35:00,1.7949,1.7949,1.7949,1.7949,126000000.0
2008-12-09 08:36:00,1.7949,1.7949,1.7949,1.7949,42000000.0
2008-12-09 08:37:00,1.7949,1.7949,1.7949,1.7949,420000000.0
2008-12-09 08:38:00,1.7949,1.7949,1.7939,1.7939,132400000.0
2008-12-09 08:39:00,1.7942,1.79445,1.794,1.7943,44800000.0
2008-12-09 08:40:00,1.7943,1.7945,1.7942,1.7944,51200001.0
2008-12-09 08:41:00,1.7945,1.7945,1.7943,1.7944,73199999.0
2008-12-09 08:42:00,1.79455,1.79455,1.79455,1.79455,1600000.0
2008-12-09 08:43:00,1.7946,1.7948,1.7946,1.7948,5600000.0
2008-12-09 08:44:00,1.79421,1.79461,1.79376,1.79419,976000002.0
2008-12-09 08:45:00,1.7948,1.79505,1.7948,1.79505,20000000.0
2008-12-09 08:46:00,1.79495,1.79495,1.79495,1.79495,3000000.0
2008-12-09 08:47:00,1.7955,1.7955,1.79525,1.7954,9600000.0
2008-12-09 08:48:00,1.7954,1.7954,1.7952,1.7952,30400000.0
2008-12-09 08:49:00,1.7952,1.7952,1.7952,1.7952,42000000.0
2008-12-09 08:50:00,1.7952,1.7952,1.7952,1.7952,8400000.0
2008-12-09 08:51:00,1.79445,1.79489,1.79426,1.7944,226600000.0
2008-12-09 08:52:00,1.7952,1.7952,1.7952,1.7952,19600000.0
2008-12-09 08:53:00,1.7952,1.7955,1.7952,1.7953,20600000.0
2008-12-09 08:54:00,1.7953,1.7953,1.7937,1.7937,13000000.0
2008-12-09 08:55:00,1.79365,1.7941,1.7935,1.7941,85600000.0
2008-12-09 08:56:00,1.7941,1.7942,1.7941,1.7941,52600000.0
2008-12-09 08:57:00,1.7941,1.79415,1.7941,1.7941,49200000.0
2008-12-09 08:58:00,1.7941,1.79415,1.7941,1.7941,28200000.0
2008-12-09 08:59:00,1.7941,1.7941,1.7941,1.7941,10000000.0
2008-12-09 09:00:00,1.7941,1.7941,1.7917,1.7918,75400000.0
2008-12-09 09:01:00,1.7918,1.7924,1.79175,1.7924,74800000.0
2008-12-09 09:02:00,1.79265,1.7928,1.79215,1.7923,39800000.0
2008-12-09 09:03:00,1.7923,1.79265,1.7923,1.79265,28800000.0
2008-12-09 09:04:00,1.79275,1.7928,1.7926,1.7928,18400000.0
2008-12-09 09:05:00,1.7928,1.7928,1.7907,1.791,59200000.0
2008-12-09 09:06:00,1.79095,1.79155,1.7908,1.79155,58600000.0
2008-12-09 09:07:00,1.79165,1.7919,1.79165,1.7919,12200000.0
2008-12-09 09:08:00,1.79175,1.79225,1.79175,1.792,12200000.0
2008-12-09 09:09:00,1.79205,1.7926,1.79115,1.79165,155300000.0
2008-12-09 09:10:00,1.79155,1.79295,1.7913,1.7922,149700000.0
2008-12-09 09:11:00,1.792,1.79275,1.7918,1.7924,93600000.0
2008-12-09 09:12:00,1.7924,1.7924,1.79125,1.7914,95000000.0
2008-12-09 09:13:00,1.7914,1.79185,1.7914,1.7915,98600000.0
2008-12-09 09:14:00,1.79155,1.792,1.7915,1.7919,46200000.0
2008-12-09 09:15:00,1.7917,1.79205,1.79145,1.79195,35000000.0
2008-12-09 09:16:00,1.7914,1.79155,1.7913,1.7914,100800000.0
2008-12-09 09:17:00,1.7916,1.7916,1.7913,1.7914,25800000.0
2008-12-09 09:18:00,1.7914,1.7914,1.79,1.7901,132000000.0
2008-12-09 09:19:00,1.7901,1.79125,1.7901,1.7912,186600000.0
2008-12-09 09:20:00,1.7913,1.7916,1.7909,1.7911,69200000.0
2008-12-09 09:21:00,1.7914,1.7914,1.7912,1.7912,7000000.0
2008-12-09 09:22:00,1.7908,1.7911,1.7905,1.7906,24800000.0
2008-12-09 09:23:00,1.7904,1.79085,1.79026,1.79054,300400000.0
2008-12-09 09:24:00,1.79145,1.7915,1.7914,1.79145,40100000.0
2008-12-09 09:25:00,1.79145,1.7918,1.79145,1.7918,46100000.0
2008-12-09 09:26:00,1.79195,1.7943,1.7918,1.7919,124200000.0
2008-12-09 09:27:00,1.7919,1.7919,1.79125,1.79135,37000000.0
2008-12-09 09:28:00,1.79135,1.7943,1.79135,1.7921,60900000.0
2008-12-09 09:29:00,1.7921,1.7943,1.7921,1.79345,111000000.0
2008-12-09 09:30:00,1.7931,1.79445,1.7931,1.7942,86000000.0
2008-12-09 09:31:00,1.79425,1.7944,1.7941,1.7943,132600000.0
2008-12-09 09:32:00,1.7944,1.7944,1.7943,1.7943,9000000.0
2008-12-09 09:33:00,1.7943,1.7948,1.7942,1.7943,129900000.0
2008-12-09 09:34:00,1.7943,1.7943,1.79295,1.79315,304100000.0
2008-12-09 09:35:00,1.79315,1.7943,1.79315,1.7936,27500000.0
2008-12-09 09:36:00,1.7937,1.7943,1.7914,1.7921,279200000.0
2008-12-09 09:37:00,1.7921,1.7943,1.7913,1.7918,422200000.0
2008-12-09 09:38:00,1.7918,1.7943,1.7918,1.7918,310300000.0
2008-12-09 09:39:00,1.7918,1.79215,1.7914,1.79205,163300000.0
2008-12-09 09:40:00,1.79225,1.7927,1.79155,1.7926,250400000.0
2008-12-09 09:41:00,1.7926,1.7933,1.7926,1.793,89800000.0
2008-12-09 09:42:00,1.793,1.7943,1.793,1.7938,220700000.0
2008-12-09 09:43:00,1.7938,1.7938,1.7938,1.7938,13000000.0
2008-12-09 09:44:00,1.7938,1.7943,1.7938,1.7943,61900000.0
2008-12-09 09:45:00,1.7943,1.7943,1.79285,1.793,101800000.0
2008-12-09 09:46:00,1.793,1.793,1.79175,1.7922,108800000.0
2008-12-09 09:47:00,1.7922,1.79235,1.7913,1.79235,229200000.0
2008-12-09 09:48:00,1.7924,1.79275,1.7908,1.79085,253200000.0
2008-12-09 09:49:00,1.79095,1.7911,1.7908,1.7908,116400000.0
2008-12-09 09:50:00,1.79115,1.7922,1.79105,1.792,230000000.0
2008-12-09 09:51:00,1.792,1.79235,1.792,1.7923,286000000.0
2008-12-09 09:52:00,1.7923,1.7928,1.7923,1.7926,129700000.0
2008-12-09 09:53:00,1.79203,1.7923,1.79163,1.79202,192800000.0
2008-12-09 09:54:00,1.7928,1.7928,1.7923,1.7925,639600000.0
2008-12-09 09:55:00,1.7925,1.7925,1.7924,1.7925,492400000.0
2008-12-09 09:56:00,1.7925,1.79265,1.7925,1.7925,565000000.0
2008-12-09 09:57:00,1.7925,1.7925,1.7925,1.7925,388000000.0
2008-12-09 09:58:00,1.7926,1.79345,1.7926,1.79345,182200000.0
2008-12-09 09:59:00,1.79365,1.79425,1.79215,1.79255,206400000.0
2008-12-09 10:00:00,1.79255,1.7931,1.79245,1.7928,210400000.0
2008-12-09 10:01:00,1.7928,1.79345,1.7925,1.79345,121400000.0
2008-12-09 10:02:00,1.79335,1.79515,1.79335,1.7939,413400000.0
2008-12-09 10:03:00,1.7939,1.7945,1.79355,1.79375,258300000.0
2008-12-09 10:04:00,1.79395,1.79525,1.79395,1.7952,134800000.0
2008-12-09 10:05:00,1.7941,1.79477,1.7941,1.79473,199000000.0
2008-12-09 10:06:00,1.79525,1.7954,1.795,1.7954,34000000.0
2008-12-09 10:07:00,1.7954,1.7957,1.7952,1.7957,311100000.0
2008-12-09 10:08:00,1.7957,1.79595,1.7956,1.7959,695700000.0
2008-12-09 10:09:00,1.7956,1.7964,1.7956,1.7963,245500000.0
2008-12-09 10:10:00,1.7963,1.7964,1.79525,1.7954,69300000.0
2008-12-09 10:11:00,1.7954,1.7955,1.7948,1.7948,208200000.0
2008-12-09 10:12:00,1.7948,1.79515,1.7948,1.79515,164700000.0
2008-12-09 10:13:00,1.79515,1.7955,1.795,1.79535,183400000.0
2008-12-09 10:14:00,1.79545,1.7957,1.7953,1.7957,26200000.0
2008-12-09 10:15:00,1.7957,1.7957,1.7946,1.7948,480200002.0
2008-12-09 10:16:00,1.7948,1.7949,1.7948,1.7949,1185399992.0
2008-12-09 10:17:00,1.7949,1.79525,1.7949,1.79525,857400000.0
2008-12-09 10:18:00,1.7952,1.7952,1.7931,1.7943,788000000.0
2008-12-09 10:19:00,1.7943,1.79455,1.794,1.7941,1894999961.0
2008-12-09 10:20:00,1.7941,1.7947,1.7931,1.7947,2017799934.0
2008-12-09 10:21:00,1.7948,1.7948,1.7945,1.7945,1455600001.0
2008-12-09 10:22:00,1.7945,1.795,1.79345,1.7941,1695200004.0
2008-12-09 10:23:00,1.7941,1.7946,1.7941,1.7945,1671399996.0
2008-12-09 10:24:00,1.7945,1.7945,1.79225,1.79285,1218600000.0
2008-12-09 10:25:00,1.79275,1.7934,1.7925,1.7934,1044200003.0
2008-12-09 10:26:00,1.7934,1.7934,1.7917,1.7919,1369000006.0
2008-12-09 10:27:00,1.7919,1.79285,1.7915,1.79265,914399997.0
2008-12-09 10:28:00,1.7927,1.7927,1.7906,1.7918,898899997.0
2008-12-09 10:29:00,1.7918,1.79255,1.7917,1.7924,412600000.0
2008-12-09 10:30:00,1.7925,1.793,1.7904,1.79075,252400000.0
2008-12-09 10:31:00,1.79075,1.79075,1.7897,1.7897,429200000.0
2008-12-09 10:32:00,1.7897,1.7911,1.7897,1.7907,302600000.0
2008-12-09 10:33:00,1.7907,1.7921,1.7907,1.7914,326600000.0
2008-12-09 10:34:00,1.7914,1.7914,1.79035,1.7907,392400000.0
2008-12-09 10:35:00,1.7907,1.79165,1.7907,1.7911,373500000.0
2008-12-09 10:36:00,1.7911,1.79145,1.7908,1.79125,514800000.0
2008-12-09 10:37:00,1.7913,1.7916,1.79105,1.79115,318200000.0
2008-12-09 10:38:00,1.7912,1.7915,1.79055,1.7909,181500000.0
2008-12-09 10:39:00,1.7902,1.7904,1.78985,1.7901,320400000.0
2008-12-09 10:40:00,1.7901,1.79075,1.79005,1.7905,309100000.0
2008-12-09 10:41:00,1.7905,1.792,1.7905,1.7918,316900000.0
2008-12-09 10:42:00,1.7918,1.7927,1.79165,1.7926,600400002.0
2008-12-09 10:43:00,1.79265,1.79375,1.79265,1.7932,392800000.0
2008-12-09 10:44:00,1.7932,1.7932,1.79205,1.7927,324000001.0
2008-12-09 10:45:00,1.79265,1.7935,1.7923,1.7932,442800000.0
2008-12-09 10:46:00,1.7932,1.7937,1.7931,1.7935,187600000.0
2008-12-09 10:47:00,1.7936,1.79465,1.79315,1.79335,224100000.0
2008-12-09 10:48:00,1.7933,1.7933,1.7921,1.79245,231000000.0
2008-12-09 10:49:00,1.7924,1.7924,1.7909,1.7916,163200000.0
2008-12-09 10:50:00,1.7916,1.79165,1.7907,1.7907,115400000.0
2008-12-09 10:51:00,1.79075,1.791,1.78985,1.79065,372000000.0
2008-12-09 10:52:00,1.7907,1.79085,1.7901,1.7908,99600000.0
2008-12-09 10:53:00,1.79085,1.79085,1.7901,1.7905,123600000.0
2008-12-09 10:54:00,1.7902,1.79055,1.7898,1.79055,157800000.0
2008-12-09 10:55:00,1.79065,1.7918,1.78985,1.79175,519600003.0
2008-12-09 10:56:00,1.7918,1.79185,1.79025,1.79045,477500000.0
2008-12-09 10:57:00,1.79035,1.79045,1.78975,1.79005,277000000.0
2008-12-09 10:58:00,1.79005,1.7904,1.78975,1.79005,176000000.0
2008-12-09 10:59:00,1.7901,1.79045,1.78935,1.78985,195200000.0
2008-12-09 11:00:00,1.7899,1.79035,1.7899,1.79025,209600000.0
2008-12-09 11:01:00,1.79025,1.7903,1.7899,1.79,121800000.0
2008-12-09 11:02:00,1.79,1.79,1.7893,1.7893,168400000.0
2008-12-09 11:03:00,1.7894,1.7898,1.78935,1.7898,166600000.0
2008-12-09 11:04:00,1.78965,1.79095,1.78935,1.78985,361800000.0
2008-12-09 11:05:00,1.79045,1.7906,1.7888,1.78935,411000000.0
2008-12-09 11:06:00,1.7892,1.79015,1.7892,1.7894,284600000.0
2008-12-09 11:07:00,1.7895,1.7899,1.7889,1.78915,206400000.0
2008-12-09 11:08:00,1.78905,1.7898,1.7885,1.78915,344700000.0
2008-12-09 11:09:00,1.7893,1.7893,1.7881,1.7882,829900003.0
2008-12-09 11:10:00,1.78835,1.7885,1.7874,1.7874,268000000.0
2008-12-09 11:11:00,1.7875,1.7877,1.7871,1.78715,146400000.0
2008-12-09 11:12:00,1.7872,1.7875,1.7862,1.7869,195200000.0
2008-12-09 11:13:00,1.7869,1.78705,1.78625,1.7869,415000000.0
2008-12-09 11:14:00,1.78685,1.7871,1.78595,1.78655,256800000.0
2008-12-09 11:15:00,1.7867,1.7873,1.7866,1.78725,254000000.0
2008-12-09 11:16:00,1.78715,1.78875,1.78695,1.7887,352800000.0
2008-12-09 11:17:00,1.7888,1.789,1.78825,1.7887,300400000.0
2008-12-09 11:18:00,1.7887,1.78885,1.78795,1.78835,139800000.0
2008-12-09 11:19:00,1.78835,1.78835,1.78715,1.78725,183200000.0
2008-12-09 11:20:00,1.78725,1.7876,1.78715,1.7875,138400000.0
2008-12-09 11:21:00,1.78755,1.7879,1.7863,1.78655,187600000.0
2008-12-09 11:22:00,1.78655,1.78665,1.7853,1.7853,277799999.0
2008-12-09 11:23:00,1.78535,1.7865,1.785,1.7862,331800000.0
2008-12-09 11:24:00,1.78615,1.78645,1.78615,1.7862,109800000.0
2008-12-09 11:25:00,1.7862,1.78805,1.7859,1.78795,202600000.0
2008-12-09 11:26:00,1.78795,1.79045,1.7876,1.79045,187000000.0
2008-12-09 11:27:00,1.7907,1.79115,1.7907,1.79095,536799999.0
2008-12-09 11:28:00,1.7909,1.7909,1.7889,1.78915,874800000.0
2008-12-09 11:29:00,1.7894,1.79045,1.7894,1.7899,271800000.0
2008-12-09 11:30:00,1.7899,1.7899,1.7863,1.7864,437200000.0
2008-12-09 11:31:00,1.78675,1.7878,1.7865,1.78755,199600000.0
2008-12-09 11:32:00,1.7876,1.7886,1.7876,1.7882,270400000.0
2008-12-09 11:33:00,1.7882,1.78915,1.78705,1.7884,698999987.0
2008-12-09 11:34:00,1.7884,1.78865,1.78775,1.7886,406600000.0
2008-12-09 11:35:00,1.7886,1.7888,1.7876,1.78765,320000000.0
2008-12-09 11:36:00,1.78765,1.78775,1.785,1.78565,412400000.0
2008-12-09 11:37:00,1.7856,1.78665,1.7853,1.78615,179400000.0
2008-12-09 11:38:00,1.7862,1.7862,1.7858,1.7859,736600001.0
2008-12-09 11:39:00,1.7859,1.78705,1.7859,1.78705,226800000.0
2008-12-09 11:40:00,1.78705,1.7871,1.7864,1.7867,139800000.0
2008-12-09 11:41:00,1.78675,1.78675,1.78635,1.78645,192799998.0
2008-12-09 11:42:00,1.7864,1.78695,1.78625,1.78655,266800001.0
2008-12-09 11:43:00,1.7865,1.7869,1.7863,1.7864,119400000.0
2008-12-09 11:44:00,1.7864,1.7867,1.78625,1.78645,114000000.0
2008-12-09 11:45:00,1.7866,1.78755,1.78645,1.78735,133200000.0
2008-12-09 11:46:00,1.78735,1.7881,1.78705,1.7877,580400001.0
2008-12-09 11:47:00,1.7877,1.7877,1.7872,1.7874,1074000006.0
2008-12-09 11:48:00,1.7874,1.78755,1.7872,1.7873,248600000.0
2008-12-09 11:49:00,1.7873,1.78735,1.7868,1.78685,224399998.0
2008-12-09 11:50:00,1.78685,1.7874,1.7868,1.7874,268400000.0
2008-12-09 11:51:00,1.7875,1.788,1.78705,1.7876,98000000.0
2008-12-09 11:52:00,1.78755,1.788,1.78745,1.788,84000000.0
2008-12-09 11:53:00,1.78795,1.7891,1.78765,1.78905,105800000.0
2008-12-09 11:54:00,1.78905,1.79005,1.78895,1.78965,103000000.0
2008-12-09 11:55:00,1.7897,1.7901,1.7895,1.78985,937799967.0
2008-12-09 11:56:00,1.78985,1.7905,1.78965,1.7902,199000000.0
2008-12-09 11:57:00,1.7903,1.79165,1.79025,1.79165,179400000.0
2008-12-09 11:58:00,1.7918,1.7921,1.791,1.7917,353800003.0
2008-12-09 11:59:00,1.7918,1.79195,1.7897,1.7897,1183600001.0
2008-12-09 12:00:00,1.79035,1.791,1.7875,1.7909,1551600003.0
2008-12-09 12:01:00,1.7909,1.79095,1.79005,1.79055,1752600000.0
2008-12-09 12:02:00,1.7905,1.7905,1.78975,1.79035,2030600003.0
2008-12-09 12:03:00,1.797,1.7972,1.7969,1.797,244300000.0
2008-12-09 12:04:00,1.78985,1.7913,1.7891,1.7909,244300000.0
2008-12-09 12:05:00,1.79095,1.7912,1.7905,1.79095,389200004.0
2008-12-09 12:06:00,1.79095,1.79145,1.79015,1.7914,147200000.0
2008-12-09 12:07:00,1.79135,1.7914,1.7908,1.7909,187400000.0
2008-12-09 12:08:00,1.7909,1.7915,1.79025,1.7915,240600000.0
2008-12-09 12:09:00,1.7908,1.79125,1.7901,1.7902,1628199992.0
2008-12-09 12:10:00,1.79025,1.79035,1.78915,1.78935,659400001.0
2008-12-09 12:11:00,1.7894,1.7904,1.78915,1.7903,211200000.0
2008-12-09 12:12:00,1.7903,1.7908,1.79015,1.7904,171400000.0
2008-12-09 12:13:00,1.7904,1.7907,1.7902,1.7904,129600000.0
2008-12-09 12:14:00,1.7904,1.79105,1.7903,1.79105,113200000.0
2008-12-09 12:15:00,1.79105,1.7913,1.79,1.79045,226400000.0
2008-12-09 12:16:00,1.79045,1.79075,1.79,1.7901,187400000.0
2008-12-09 12:17:00,1.7901,1.7905,1.7901,1.7903,81000000.0
2008-12-09 12:18:00,1.7903,1.79055,1.79005,1.79005,71000000.0
2008-12-09 12:19:00,1.79005,1.79065,1.79005,1.79065,136000000.0
2008-12-09 12:20:00,1.79055,1.79125,1.7905,1.7911,108400000.0
2008-12-09 12:21:00,1.79075,1.7917,1.7905,1.7917,229000000.0
2008-12-09 12:22:00,1.79165,1.7923,1.79125,1.7913,381800001.0
2008-12-09 12:23:00,1.7913,1.79275,1.7913,1.7925,588400006.0
2008-12-09 12:24:00,1.7925,1.7928,1.7922,1.7922,217400000.0
2008-12-09 12:25:00,1.7922,1.793,1.79215,1.793,256000000.0
2008-12-09 12:26:00,1.7929,1.7933,1.79225,1.79245,143200000.0
2008-12-09 12:27:00,1.7924,1.7926,1.7924,1.79255,59600000.0
2008-12-09 12:28:00,1.79255,1.79285,1.7922,1.79285,83800000.0
2008-12-09 12:29:00,1.79285,1.79375,1.7928,1.79375,76600000.0
2008-12-09 12:30:00,1.79375,1.79435,1.7933,1.79405,122200000.0
2008-12-09 12:31:00,1.79415,1.7947,1.79415,1.7947,47800000.0
2008-12-09 12:32:00,1.7947,1.7947,1.79305,1.7931,150000000.0
2008-12-09 12:33:00,1.7932,1.79345,1.7929,1.79345,183400000.0
2008-12-09 12:34:00,1.79355,1.79435,1.79355,1.7941,166200000.0
2008-12-09 12:35:00,1.7941,1.7945,1.7941,1.7943,120600000.0
2008-12-09 12:36:00,1.7943,1.79485,1.79395,1.79455,186600000.0
2008-12-09 12:37:00,1.7945,1.7946,1.7937,1.7937,143000000.0
2008-12-09 12:38:00,1.7938,1.794,1.7937,1.7937,177800000.0
2008-12-09 12:39:00,1.7937,1.7939,1.79315,1.7936,163200000.0
2008-12-09 12:40:00,1.7936,1.7937,1.7927,1.79365,245000000.0
2008-12-09 12:41:00,1.7937,1.7943,1.79365,1.7937,158800000.0
2008-12-09 12:42:00,1.7937,1.7945,1.79355,1.7941,104800000.0
2008-12-09 12:43:00,1.79425,1.7946,1.7942,1.7944,100400000.0
2008-12-09 12:44:00,1.79445,1.79465,1.79435,1.7946,136000000.0
2008-12-09 12:45:00,1.7946,1.796,1.7946,1.79575,128800000.0
2008-12-09 12:46:00,1.79575,1.79645,1.7953,1.79535,113000000.0
2008-12-09 12:47:00,1.79535,1.79545,1.7952,1.79545,133000000.0
2008-12-09 12:48:00,1.79545,1.7959,1.7951,1.79585,125800000.0
2008-12-09 12:49:00,1.7959,1.7961,1.79495,1.7954,177600000.0
2008-12-09 12:50:00,1.7954,1.7957,1.7948,1.7957,200800000.0
2008-12-09 12:51:00,1.7957,1.79605,1.79475,1.7954,817799964.0
2008-12-09 12:52:00,1.7954,1.7954,1.7947,1.79495,538999984.0
2008-12-09 12:53:00,1.79495,1.79495,1.7946,1.7947,141800000.0
2008-12-09 12:54:00,1.79465,1.79495,1.7939,1.79455,199400000.0
2008-12-09 12:55:00,1.79455,1.79455,1.7942,1.7944,81200000.0
2008-12-09 12:56:00,1.7944,1.7947,1.7942,1.7945,103000000.0
2008-12-09 12:57:00,1.79445,1.7946,1.7943,1.7946,310800012.0
2008-12-09 12:58:00,1.7946,1.79605,1.79425,1.7957,621500014.0
2008-12-09 12:59:00,1.7958,1.79585,1.79495,1.7954,157800000.0
2008-12-09 13:00:00,1.7954,1.7965,1.79525,1.7965,63600000.0
2008-12-09 13:01:00,1.7963,1.7972,1.7956,1.79695,204800000.0
2008-12-09 13:02:00,1.7968,1.79775,1.7962,1.7975,216500000.0
2008-12-09 13:03:00,1.7976,1.79775,1.7971,1.79755,432800000.0
2008-12-09 13:04:00,1.79765,1.79775,1.7968,1.7974,340400000.0
2008-12-09 13:05:00,1.7974,1.79785,1.797,1.79745,220600000.0
2008-12-09 13:06:00,1.7974,1.7975,1.7959,1.79625,222400000.0
2008-12-09 13:07:00,1.7963,1.7972,1.7961,1.7971,322200000.0
2008-12-09 13:08:00,1.7973,1.79735,1.79575,1.7961,275000000.0
2008-12-09 13:09:00,1.7961,1.79645,1.7956,1.79645,349200000.0
2008-12-09 13:10:00,1.79645,1.7966,1.7955,1.7959,284400000.0
2008-12-09 13:11:00,1.79585,1.79585,1.7955,1.7956,89705000.0
2008-12-09 13:12:00,1.79575,1.79595,1.7955,1.7957,198500000.0
2008-12-09 13:13:00,1.79585,1.79655,1.7955,1.79655,405308000.0
2008-12-09 13:14:00,1.7966,1.79695,1.7955,1.79585,295400000.0
2008-12-09 13:15:00,1.79605,1.79665,1.7955,1.79565,309900000.0
2008-12-09 13:16:00,1.79565,1.7958,1.7955,1.7958,85068448.0
2008-12-09 13:17:00,1.7958,1.79645,1.7956,1.7956,157829612.0
2008-12-09 13:18:00,1.7957,1.79585,1.7956,1.7957,63029612.0
2008-12-09 13:19:00,1.7956,1.7957,1.79445,1.79535,349350000.0
2008-12-09 13:20:00,1.7953,1.79555,1.7949,1.7953,606400002.0
2008-12-09 13:21:00,1.7953,1.7958,1.79395,1.7941,311799998.0
2008-12-09 13:22:00,1.79415,1.7946,1.79325,1.7936,362000000.0
2008-12-09 13:23:00,1.7934,1.7941,1.793,1.7941,330600000.0
2008-12-09 13:24:00,1.7941,1.79415,1.7931,1.7938,234400000.0
2008-12-09 13:25:00,1.7938,1.7947,1.79365,1.7945,335600000.0
2008-12-09 13:26:00,1.7945,1.7945,1.79325,1.7937,277800000.0
2008-12-09 13:27:00,1.7937,1.7941,1.7936,1.7937,335000000.0
2008-12-09 13:28:00,1.79375,1.79455,1.7937,1.7938,391800000.0
2008-12-09 13:29:00,1.7938,1.79435,1.7938,1.7939,377800000.0
2008-12-09 13:30:00,1.7939,1.79525,1.7939,1.7951,138800000.0
2008-12-09 13:31:00,1.7951,1.79585,1.7946,1.79535,284600000.0
2008-12-09 13:32:00,1.7954,1.7966,1.79495,1.7957,394000000.0
2008-12-09 13:33:00,1.7957,1.79585,1.795,1.7958,778200000.0
2008-12-09 13:34:00,1.7957,1.7965,1.79555,1.79625,371000000.0
2008-12-09 13:35:00,1.79625,1.79635,1.7955,1.7955,575600000.0
2008-12-09 13:36:00,1.79565,1.7957,1.7953,1.7956,337600000.0
2008-12-09 13:37:00,1.7956,1.7956,1.79465,1.79505,253400000.0
2008-12-09 13:38:00,1.79505,1.7964,1.79465,1.79615,648400003.0
2008-12-09 13:39:00,1.79625,1.7972,1.7959,1.796,361600000.0
2008-12-09 13:40:00,1.796,1.79635,1.7954,1.79595,235800000.0
2008-12-09 13:41:00,1.79595,1.7974,1.7958,1.7967,293600000.0
2008-12-09 13:42:00,1.7967,1.7973,1.7967,1.79685,109200000.0
2008-12-09 13:43:00,1.79675,1.79675,1.7961,1.79635,112600000.0
2008-12-09 13:44:00,1.79635,1.7966,1.79605,1.7963,122600000.0
2008-12-09 13:45:00,1.7963,1.7963,1.7944,1.79515,241400000.0
2008-12-09 13:46:00,1.79515,1.79535,1.79475,1.7948,138600000.0
2008-12-09 13:47:00,1.79485,1.7953,1.79455,1.79495,219400000.0
2008-12-09 13:48:00,1.79485,1.79495,1.7942,1.79425,221200000.0
2008-12-09 13:49:00,1.79425,1.79425,1.7934,1.7934,157200000.0
2008-12-09 13:50:00,1.7934,1.7945,1.79275,1.7929,297400000.0
2008-12-09 13:51:00,1.7929,1.7932,1.79265,1.7928,173200000.0
2008-12-09 13:52:00,1.79275,1.79275,1.7921,1.79255,196000000.0
2008-12-09 13:53:00,1.79255,1.7931,1.79195,1.7925,379400000.0
2008-12-09 13:54:00,1.7926,1.7931,1.79185,1.79245,337800000.0
2008-12-09 13:55:00,1.79195,1.7927,1.7916,1.7917,299200000.0
2008-12-09 13:56:00,1.7917,1.79195,1.7915,1.79185,204800000.0
2008-12-09 13:57:00,1.79185,1.79245,1.79165,1.79235,274600000.0
2008-12-09 13:58:00,1.7924,1.79245,1.7918,1.79225,175000000.0
2008-12-09 13:59:00,1.7923,1.7926,1.7918,1.79215,369200000.0
2008-12-09 14:00:00,1.79215,1.7923,1.79095,1.79095,328200000.0
2008-12-09 14:01:00,1.79095,1.79155,1.79045,1.79045,345800000.0
2008-12-09 14:02:00,1.79045,1.7916,1.79045,1.79135,282400000.0
2008-12-09 14:03:00,1.7913,1.79135,1.791,1.79115,262000000.0
2008-12-09 14:04:00,1.791,1.7917,1.791,1.7916,231600000.0
2008-12-09 14:05:00,1.7916,1.79215,1.79145,1.792,565800001.0
2008-12-09 14:06:00,1.792,1.79295,1.7919,1.7928,269200000.0
2008-12-09 14:07:00,1.79285,1.79285,1.7922,1.7925,222800000.0
2008-12-09 14:08:00,1.7925,1.79295,1.7923,1.79295,265400000.0
2008-12-09 14:09:00,1.79295,1.79295,1.79115,1.79175,405000000.0
2008-12-09 14:10:00,1.79175,1.7921,1.79145,1.7915,206000000.0
2008-12-09 14:11:00,1.7915,1.79195,1.7914,1.79155,101600000.0
2008-12-09 14:12:00,1.79165,1.79215,1.79135,1.7914,171000000.0
2008-12-09 14:13:00,1.7914,1.7915,1.7914,1.7915,70400000.0
2008-12-09 14:14:00,1.7915,1.7915,1.79105,1.79105,244600000.0
2008-12-09 14:15:00,1.79105,1.7912,1.79025,1.79025,329800000.0
2008-12-09 14:16:00,1.79025,1.7916,1.79025,1.7916,320200000.0
2008-12-09 14:17:00,1.7917,1.79175,1.7898,1.78995,313800000.0
2008-12-09 14:18:00,1.78995,1.79005,1.7898,1.78995,208600000.0
2008-12-09 14:19:00,1.7899,1.7899,1.7895,1.78955,237000000.0
2008-12-09 14:20:00,1.78955,1.79005,1.7895,1.79,200200001.0
2008-12-09 14:21:00,1.79,1.79035,1.7898,1.7899,173800000.0
2008-12-09 14:22:00,1.7899,1.79005,1.7894,1.78965,277799999.0
2008-12-09 14:23:00,1.78965,1.7898,1.7888,1.7892,709800010.0
2008-12-09 14:24:00,1.7891,1.7899,1.7889,1.78975,258800000.0
2008-12-09 14:25:00,1.7897,1.78975,1.78885,1.78905,236200000.0
2008-12-09 14:26:00,1.789,1.7891,1.78845,1.7886,382000000.0
2008-12-09 14:27:00,1.7886,1.7899,1.78845,1.7899,330000000.0
2008-12-09 14:28:00,1.7899,1.7902,1.7896,1.7896,379200000.0
2008-12-09 14:29:00,1.78955,1.7902,1.7895,1.7902,384200000.0
2008-12-09 14:30:00,1.7902,1.79055,1.7901,1.79045,190200000.0
2008-12-09 14:31:00,1.79045,1.79065,1.7902,1.7904,114200000.0
2008-12-09 14:32:00,1.79035,1.79075,1.7902,1.7904,145000000.0
2008-12-09 14:33:00,1.79035,1.7905,1.79015,1.79035,158200000.0
2008-12-09 14:34:00,1.7904,1.7904,1.78885,1.78895,174000000.0
2008-12-09 14:35:00,1.789,1.7892,1.7887,1.78905,182200000.0
2008-12-09 14:36:00,1.78905,1.78905,1.7883,1.78855,114000000.0
2008-12-09 14:37:00,1.7885,1.7889,1.7884,1.7884,148800000.0
2008-12-09 14:38:00,1.78845,1.79015,1.78845,1.79,116800000.0
2008-12-09 14:39:00,1.79015,1.7914,1.79015,1.791,170000000.0
2008-12-09 14:40:00,1.79105,1.79105,1.79045,1.7907,172800000.0
2008-12-09 14:41:00,1.79085,1.79085,1.79035,1.7904,94800000.0
2008-12-09 14:42:00,1.79035,1.79055,1.7897,1.78985,206200000.0
2008-12-09 14:43:00,1.78985,1.78985,1.78915,1.7894,164600000.0
2008-12-09 14:44:00,1.7894,1.7897,1.7888,1.7888,371799999.0
2008-12-09 14:45:00,1.7888,1.7894,1.7888,1.78915,368800001.0
2008-12-09 14:46:00,1.78925,1.78945,1.78915,1.78935,78200000.0
2008-12-09 14:47:00,1.78935,1.7898,1.7892,1.7898,78600000.0
2008-12-09 14:48:00,1.7898,1.7898,1.7896,1.7896,21800000.0
2008-12-09 14:49:00,1.7896,1.79055,1.7896,1.7905,136400000.0
2008-12-09 14:50:00,1.79055,1.7906,1.7894,1.78965,161200000.0
2008-12-09 14:51:00,1.78965,1.78975,1.7889,1.78905,85200000.0
2008-12-09 14:52:00,1.78905,1.78925,1.7886,1.7886,106800000.0
2008-12-09 14:53:00,1.78855,1.78965,1.78855,1.78955,144000000.0
2008-12-09 14:54:00,1.78945,1.791,1.78915,1.79095,181400000.0
2008-12-09 14:55:00,1.79095,1.79185,1.79095,1.7911,165400000.0
2008-12-09 14:56:00,1.7911,1.79125,1.7908,1.7908,104800000.0
2008-12-09 14:57:00,1.7907,1.79095,1.7906,1.79085,134000000.0
2008-12-09 14:58:00,1.79085,1.79105,1.7908,1.79105,618600001.0
2008-12-09 14:59:00,1.79105,1.7916,1.7909,1.79115,138800000.0
2008-12-09 15:00:00,1.79115,1.7922,1.79085,1.7922,174200000.0
2008-12-09 15:01:00,1.79215,1.7922,1.7915,1.7915,134200000.0
2008-12-09 15:02:00,1.7915,1.7915,1.7908,1.7908,269000000.0
2008-12-09 15:03:00,1.7908,1.79165,1.7908,1.79135,530800000.0
2008-12-09 15:04:00,1.7913,1.7917,1.7899,1.79085,260400000.0
2008-12-09 15:05:00,1.7909,1.79125,1.79085,1.7909,177400000.0
2008-12-09 15:06:00,1.7909,1.79125,1.7909,1.7911,148400000.0
2008-12-09 15:07:00,1.7911,1.79115,1.79085,1.7909,168000000.0
2008-12-09 15:08:00,1.7909,1.791,1.7897,1.79025,864000004.0
2008-12-09 15:09:00,1.79035,1.79105,1.7902,1.79105,218800000.0
2008-12-09 15:10:00,1.791,1.7912,1.7909,1.79115,138200000.0
2008-12-09 15:11:00,1.79115,1.7912,1.7901,1.79095,447200000.0
2008-12-09 15:12:00,1.7909,1.791,1.7906,1.7906,208600000.0
2008-12-09 15:13:00,1.79065,1.79125,1.79065,1.7912,130000000.0
2008-12-09 15:14:00,1.79125,1.7915,1.79005,1.79035,293000000.0
2008-12-09 15:15:00,1.79035,1.79075,1.7899,1.79075,329400000.0
2008-12-09 15:16:00,1.7907,1.79115,1.7906,1.79105,286200000.0
2008-12-09 15:17:00,1.7911,1.7918,1.79095,1.79165,399600000.0
2008-12-09 15:18:00,1.7916,1.79165,1.7915,1.7915,293800000.0
2008-12-09 15:19:00,1.7915,1.7918,1.7899,1.7901,811800000.0
2008-12-09 15:20:00,1.7902,1.79045,1.7886,1.7891,709400000.0
2008-12-09 15:21:00,1.7891,1.78925,1.7879,1.7885,1594800001.0
2008-12-09 15:22:00,1.7886,1.7904,1.7883,1.7903,498600001.0
2008-12-09 15:23:00,1.7903,1.79085,1.7901,1.7908,421600000.0
2008-12-09 15:24:00,1.7908,1.79105,1.7905,1.7907,397000000.0
2008-12-09 15:25:00,1.79075,1.79085,1.78995,1.78995,691600001.0
2008-12-09 15:26:00,1.7899,1.79005,1.7879,1.7884,601200001.0
2008-12-09 15:27:00,1.78835,1.78875,1.7874,1.7877,306200000.0
2008-12-09 15:28:00,1.7877,1.788,1.7874,1.78765,402000000.0
2008-12-09 15:29:00,1.7876,1.7879,1.7866,1.7866,562800000.0
2008-12-09 15:30:00,1.7866,1.78715,1.7859,1.787,445600000.0
2008-12-09 15:31:00,1.7869,1.78755,1.78675,1.7874,265400000.0
2008-12-09 15:32:00,1.7875,1.7878,1.78655,1.7867,369000000.0
2008-12-09 15:33:00,1.7868,1.78705,1.7866,1.7867,186400000.0
2008-12-09 15:34:00,1.78665,1.7872,1.78615,1.78645,434400000.0
2008-12-09 15:35:00,1.78645,1.7866,1.78605,1.78605,303000000.0
2008-12-09 15:36:00,1.7862,1.7864,1.7855,1.786,310200000.0
2008-12-09 15:37:00,1.786,1.78635,1.7859,1.7861,213600000.0
2008-12-09 15:38:00,1.7861,1.78635,1.78565,1.786,372600000.0
2008-12-09 15:39:00,1.78605,1.78695,1.78605,1.78635,359400000.0
2008-12-09 15:40:00,1.7864,1.78685,1.7861,1.7865,421200000.0
2008-12-09 15:41:00,1.7865,1.78705,1.7861,1.78695,373400000.0
2008-12-09 15:42:00,1.78695,1.7874,1.78635,1.7866,334000000.0
2008-12-09 15:43:00,1.78675,1.78685,1.78625,1.7867,271800000.0
2008-12-09 15:44:00,1.78685,1.78685,1.7863,1.7865,146200000.0
2008-12-09 15:45:00,1.78645,1.78655,1.7863,1.7863,329600000.0
2008-12-09 15:46:00,1.7863,1.78645,1.78545,1.7856,196600000.0
2008-12-09 15:47:00,1.7856,1.78595,1.7852,1.78595,285800000.0
2008-12-09 15:48:00,1.78585,1.7861,1.78575,1.786,229000000.0
2008-12-09 15:49:00,1.78595,1.7863,1.78585,1.7861,253800000.0
2008-12-09 15:50:00,1.78625,1.7866,1.7859,1.7859,195600000.0
2008-12-09 15:51:00,1.786,1.786,1.7856,1.7857,160200000.0
2008-12-09 15:52:00,1.78565,1.78635,1.7855,1.7862,205200000.0
2008-12-09 15:53:00,1.7862,1.78655,1.78605,1.78625,307600000.0
2008-12-09 15:54:00,1.78625,1.78655,1.78605,1.7864,228400000.0
2008-12-09 15:55:00,1.7864,1.78655,1.7858,1.7858,253200000.0
2008-12-09 15:56:00,1.7858,1.7859,1.7858,1.7858,240000000.0
2008-12-09 15:57:00,1.786,1.78635,1.7858,1.78635,168400000.0
2008-12-09 15:58:00,1.7865,1.78675,1.7861,1.7865,150000000.0
2008-12-09 15:59:00,1.78655,1.789,1.7863,1.78795,254800000.0
2008-12-09 16:00:00,1.78855,1.78855,1.78655,1.7868,328200000.0
2008-12-09 16:01:00,1.787,1.787,1.78645,1.7868,90000000.0
2008-12-09 16:02:00,1.7868,1.78735,1.78675,1.7873,72000000.0
2008-12-09 16:03:00,1.78735,1.7879,1.7872,1.7872,289600000.0
2008-12-09 16:04:00,1.7872,1.78835,1.7864,1.7883,318400000.0
2008-12-09 16:05:00,1.7883,1.7883,1.78715,1.78735,330200000.0
2008-12-09 16:06:00,1.78735,1.78885,1.78735,1.78875,208000000.0
2008-12-09 16:07:00,1.78875,1.7899,1.78875,1.78955,215800000.0
2008-12-09 16:08:00,1.78965,1.79125,1.78915,1.7902,341000000.0
2008-12-09 16:09:00,1.79015,1.7905,1.7895,1.7895,300400000.0
2008-12-09 16:10:00,1.7895,1.78975,1.7878,1.7879,785400000.0
2008-12-09 16:11:00,1.7879,1.7886,1.7873,1.7881,1107200001.0
2008-12-09 16:12:00,1.7881,1.78855,1.7872,1.7875,683799997.0
2008-12-09 16:13:00,1.7873,1.78845,1.7873,1.78815,584200000.0
2008-12-09 16:14:00,1.78815,1.7891,1.7874,1.7884,614800005.0
2008-12-09 16:15:00,1.7884,1.78865,1.78745,1.78755,1615999954.0
2008-12-09 16:16:00,1.7875,1.7887,1.7875,1.7876,364600000.0
2008-12-09 16:17:00,1.78775,1.7885,1.7876,1.7882,210000000.0
2008-12-09 16:18:00,1.78815,1.78845,1.78775,1.78805,258000000.0
2008-12-09 16:19:00,1.7881,1.7881,1.7876,1.7879,1564200021.0
2008-12-09 16:20:00,1.7879,1.78875,1.7879,1.7884,138400000.0
2008-12-09 16:21:00,1.78855,1.78885,1.7882,1.7882,203600000.0
2008-12-09 16:22:00,1.7882,1.78895,1.7881,1.7884,274199996.0
2008-12-09 16:23:00,1.7884,1.7885,1.7877,1.7877,435400000.0
2008-12-09 16:24:00,1.7877,1.7879,1.7871,1.7874,361200000.0
2008-12-09 16:25:00,1.78765,1.78775,1.7873,1.7874,1103399994.0
2008-12-09 16:26:00,1.7874,1.7879,1.7872,1.78745,376000000.0
2008-12-09 16:27:00,1.78735,1.7876,1.7872,1.7876,358800000.0
2008-12-09 16:28:00,1.78755,1.78765,1.7871,1.7871,81000000.0
2008-12-09 16:29:00,1.7871,1.7872,1.7863,1.7863,181200000.0
2008-12-09 16:30:00,1.7863,1.7863,1.7852,1.78595,188000000.0
2008-12-09 16:31:00,1.786,1.7861,1.78465,1.78485,131600000.0
2008-12-09 16:32:00,1.78485,1.78535,1.78465,1.7847,176200000.0
2008-12-09 16:33:00,1.7847,1.7853,1.7846,1.78525,154800000.0
2008-12-09 16:34:00,1.7852,1.7854,1.7845,1.7846,189200000.0
2008-12-09 16:35:00,1.7846,1.7846,1.78325,1.78355,365000000.0
2008-12-09 16:36:00,1.7837,1.78525,1.7835,1.78525,192400000.0
2008-12-09 16:37:00,1.7853,1.78595,1.78495,1.78555,157800000.0
2008-12-09 16:38:00,1.78555,1.78625,1.7854,1.7862,181800000.0
2008-12-09 16:39:00,1.78625,1.7864,1.786,1.78615,190400000.0
2008-12-09 16:40:00,1.7862,1.78645,1.78535,1.78605,148000000.0
2008-12-09 16:41:00,1.786,1.786,1.78525,1.78595,208800000.0
2008-12-09 16:42:00,1.78605,1.7867,1.7854,1.78645,209200000.0
2008-12-09 16:43:00,1.7864,1.7865,1.7854,1.78645,180000000.0
2008-12-09 16:44:00,1.7864,1.7877,1.7864,1.78755,193000000.0
2008-12-09 16:45:00,1.78755,1.78765,1.78585,1.7869,298400000.0
2008-12-09 16:46:00,1.7869,1.7874,1.7869,1.787,184200000.0
2008-12-09 16:47:00,1.787,1.7875,1.7865,1.7866,324800000.0
2008-12-09 16:48:00,1.7866,1.78695,1.7862,1.78685,523600000.0
2008-12-09 16:49:00,1.78685,1.7878,1.7867,1.7878,221600000.0
2008-12-09 16:50:00,1.7878,1.788,1.7873,1.78745,211600000.0
2008-12-09 16:51:00,1.78745,1.788,1.7874,1.7874,171000000.0
2008-12-09 16:52:00,1.7874,1.7879,1.7874,1.7874,503000000.0
2008-12-09 16:53:00,1.7874,1.7874,1.7862,1.78645,377400000.0
2008-12-09 16:54:00,1.78665,1.78705,1.7861,1.78665,202800000.0
2008-12-09 16:55:00,1.78665,1.78675,1.78595,1.7863,195800000.0
2008-12-09 16:56:00,1.7859,1.78625,1.785,1.7855,256400000.0
2008-12-09 16:57:00,1.7856,1.7856,1.7851,1.78535,162600000.0
2008-12-09 16:58:00,1.7853,1.78575,1.7852,1.7853,160000000.0
2008-12-09 16:59:00,1.7853,1.7853,1.7833,1.78355,135800000.0
2008-12-09 17:00:00,1.78395,1.78535,1.78355,1.78535,170800000.0
2008-12-09 17:01:00,1.78545,1.78585,1.7842,1.7847,205800000.0
2008-12-09 17:02:00,1.7847,1.78515,1.7844,1.78485,169200000.0
2008-12-09 17:03:00,1.78485,1.7849,1.78355,1.7839,226600000.0
2008-12-09 17:04:00,1.78385,1.7841,1.78325,1.78385,524800000.0
2008-12-09 17:05:00,1.7838,1.78415,1.7838,1.78395,443400000.0
2008-12-09 17:06:00,1.78395,1.7851,1.78355,1.78495,233000000.0
2008-12-09 17:07:00,1.78495,1.7857,1.7847,1.7848,140400000.0
2008-12-09 17:08:00,1.7848,1.78515,1.7837,1.78515,171400000.0
2008-12-09 17:09:00,1.7853,1.7862,1.7853,1.7858,170000000.0
2008-12-09 17:10:00,1.7858,1.78665,1.7858,1.7864,178400000.0
2008-12-09 17:11:00,1.7864,1.7874,1.7863,1.7866,184400000.0
2008-12-09 17:12:00,1.78665,1.7872,1.7861,1.7872,196200000.0
2008-12-09 17:13:00,1.7872,1.7876,1.7867,1.78695,211400000.0
2008-12-09 17:14:00,1.7869,1.7878,1.78675,1.7875,193600000.0
2008-12-09 17:15:00,1.7877,1.7878,1.7867,1.787,183800000.0
2008-12-09 17:16:00,1.78695,1.78865,1.7869,1.7882,203800000.0
2008-12-09 17:17:00,1.7884,1.7894,1.7875,1.78815,221600000.0
2008-12-09 17:18:00,1.78825,1.7884,1.7881,1.7882,216000000.0
2008-12-09 17:19:00,1.7883,1.7889,1.78815,1.78845,192000000.0
2008-12-09 17:20:00,1.7884,1.7886,1.788,1.7881,163200000.0
2008-12-09 17:21:00,1.78825,1.7886,1.7879,1.7883,205400000.0
2008-12-09 17:22:00,1.7883,1.7884,1.7878,1.78825,275400000.0
2008-12-09 17:23:00,1.78825,1.78855,1.7878,1.78815,201400000.0
2008-12-09 17:24:00,1.78815,1.78895,1.788,1.78865,191800000.0
2008-12-09 17:25:00,1.7887,1.78955,1.7887,1.78915,305000001.0
2008-12-09 17:26:00,1.78915,1.7898,1.7891,1.78965,244800000.0
2008-12-09 17:27:00,1.78955,1.78975,1.78845,1.78875,341400000.0
2008-12-09 17:28:00,1.78875,1.78875,1.7879,1.78795,429600000.0
2008-12-09 17:29:00,1.78795,1.78815,1.7873,1.7876,141000000.0
2008-12-09 17:30:00,1.7877,1.78835,1.7875,1.7879,262800000.0
2008-12-09 17:31:00,1.7879,1.788,1.78745,1.78755,505800000.0
2008-12-09 17:32:00,1.78755,1.78905,1.7875,1.7885,247000000.0
2008-12-09 17:33:00,1.78865,1.789,1.78845,1.7888,167600000.0
2008-12-09 17:34:00,1.7888,1.79005,1.7887,1.7891,265400000.0
2008-12-09 17:35:00,1.7892,1.78975,1.7888,1.7892,232200000.0
2008-12-09 17:36:00,1.7892,1.7899,1.78885,1.78945,235400000.0
2008-12-09 17:37:00,1.78935,1.79055,1.7893,1.79005,239000000.0
2008-12-09 17:38:00,1.79015,1.7913,1.79005,1.7913,331000000.0
2008-12-09 17:39:00,1.79135,1.7914,1.7898,1.79025,353400000.0
2008-12-09 17:40:00,1.79025,1.79035,1.7893,1.78985,328200000.0
2008-12-09 17:41:00,1.7898,1.7898,1.78915,1.78945,230400000.0
2008-12-09 17:42:00,1.7894,1.7907,1.7894,1.79065,272200000.0
2008-12-09 17:43:00,1.7906,1.7918,1.7905,1.79165,246200000.0
2008-12-09 17:44:00,1.7917,1.7927,1.79115,1.79185,262600000.0
2008-12-09 17:45:00,1.7919,1.79245,1.7916,1.7923,247800000.0
2008-12-09 17:46:00,1.7923,1.7925,1.792,1.7921,180600000.0
2008-12-09 17:47:00,1.79205,1.79245,1.7918,1.7922,224000000.0
2008-12-09 17:48:00,1.7922,1.79235,1.7917,1.7917,120800000.0
2008-12-09 17:49:00,1.7917,1.79175,1.79025,1.7908,257800000.0
2008-12-09 17:50:00,1.7907,1.79125,1.7907,1.791,173000000.0
2008-12-09 17:51:00,1.7911,1.7923,1.7911,1.79155,180600000.0
2008-12-09 17:52:00,1.79165,1.79205,1.7916,1.7916,146400000.0
2008-12-09 17:53:00,1.7916,1.79165,1.79115,1.7913,137800000.0
2008-12-09 17:54:00,1.7914,1.79185,1.791,1.79185,204600000.0
2008-12-09 17:55:00,1.79165,1.7919,1.7907,1.7907,177800000.0
2008-12-09 17:56:00,1.7907,1.79095,1.7898,1.78985,132800000.0
2008-12-09 17:57:00,1.7897,1.7916,1.7897,1.7915,227600000.0
2008-12-09 17:58:00,1.7914,1.7914,1.79075,1.7909,267200000.0
2008-12-09 17:59:00,1.7909,1.7911,1.78975,1.7903,249400000.0
2008-12-09 18:00:00,1.79015,1.79105,1.7901,1.7908,252200000.0
2008-12-09 18:01:00,1.7908,1.79115,1.7901,1.7901,218600000.0
2008-12-09 18:02:00,1.7902,1.79145,1.79015,1.7908,177600000.0
2008-12-09 18:03:00,1.79035,1.7906,1.7901,1.79035,222200000.0
2008-12-09 18:04:00,1.79035,1.7904,1.7892,1.7895,194800000.0
2008-12-09 18:05:00,1.7896,1.78995,1.78865,1.78885,197400000.0
2008-12-09 18:06:00,1.78895,1.78895,1.78745,1.78805,192200000.0
2008-12-09 18:07:00,1.7882,1.78875,1.7878,1.7884,392800000.0
2008-12-09 18:08:00,1.7884,1.78845,1.78765,1.78785,296600000.0
2008-12-09 18:09:00,1.78795,1.7883,1.7875,1.78795,232000000.0
2008-12-09 18:10:00,1.788,1.7883,1.78735,1.78745,167400000.0
2008-12-09 18:11:00,1.78745,1.7877,1.78695,1.7873,206000000.0
2008-12-09 18:12:00,1.7873,1.7875,1.78705,1.78725,143800000.0
2008-12-09 18:13:00,1.78725,1.788,1.78725,1.7879,188400000.0
2008-12-09 18:14:00,1.7879,1.78855,1.7873,1.78835,170000000.0
2008-12-09 18:15:00,1.78825,1.7886,1.78745,1.78765,233000000.0
2008-12-09 18:16:00,1.78765,1.78765,1.7868,1.7875,184800000.0
2008-12-09 18:17:00,1.78745,1.7875,1.78635,1.7867,206400000.0
2008-12-09 18:18:00,1.78665,1.7868,1.78565,1.78565,153200000.0
2008-12-09 18:19:00,1.7856,1.78675,1.7853,1.7864,218600000.0
2008-12-09 18:20:00,1.78635,1.7868,1.78615,1.78675,167000000.0
2008-12-09 18:21:00,1.7867,1.78785,1.7866,1.7874,109400000.0
2008-12-09 18:22:00,1.7875,1.7876,1.78555,1.7864,251800000.0
2008-12-09 18:23:00,1.7864,1.78675,1.78615,1.78665,143800000.0
2008-12-09 18:24:00,1.78665,1.78705,1.7861,1.787,219000000.0
2008-12-09 18:25:00,1.78695,1.78715,1.78605,1.7868,325200000.0
2008-12-09 18:26:00,1.7868,1.78865,1.78595,1.78845,235200000.0
2008-12-09 18:27:00,1.78845,1.78915,1.78815,1.7882,203200000.0
2008-12-09 18:28:00,1.7883,1.78835,1.7862,1.7871,312800000.0
2008-12-09 18:29:00,1.7871,1.78755,1.7864,1.7864,332600000.0
2008-12-09 18:30:00,1.7864,1.78785,1.7864,1.7874,566400000.0
2008-12-09 18:31:00,1.7874,1.78815,1.78725,1.78725,348000000.0
2008-12-09 18:32:00,1.7873,1.7894,1.7873,1.7891,324600000.0
2008-12-09 18:33:00,1.7892,1.78925,1.78835,1.7885,277000000.0
2008-12-09 18:34:00,1.7885,1.78935,1.7885,1.78885,175600000.0
2008-12-09 18:35:00,1.78885,1.7891,1.7884,1.7887,285600000.0
2008-12-09 18:36:00,1.7887,1.78895,1.78845,1.7889,283400000.0
2008-12-09 18:37:00,1.78895,1.78905,1.7885,1.78855,568000000.0
2008-12-09 18:38:00,1.78855,1.78915,1.78765,1.7882,967400000.0
2008-12-09 18:39:00,1.7882,1.7882,1.7872,1.7872,773400000.0
2008-12-09 18:40:00,1.7872,1.78795,1.7872,1.7879,553200001.0
2008-12-09 18:41:00,1.7879,1.7889,1.78785,1.7884,328200000.0
2008-12-09 18:42:00,1.7884,1.78885,1.78785,1.788,287600000.0
2008-12-09 18:43:00,1.78725,1.7875,1.78435,1.78485,632400001.0
2008-12-09 18:44:00,1.7849,1.7849,1.7844,1.7846,1144599998.0
2008-12-09 18:45:00,1.7846,1.78505,1.7846,1.7848,1728999990.0
2008-12-09 18:46:00,1.7847,1.7848,1.7841,1.7845,776200004.0
2008-12-09 18:47:00,1.78445,1.7848,1.7843,1.7843,1278399999.0
2008-12-09 18:48:00,1.7843,1.785,1.7843,1.7848,899200007.0
2008-12-09 18:49:00,1.7848,1.7849,1.78345,1.78355,1056799994.0
2008-12-09 18:50:00,1.78355,1.7837,1.78285,1.7835,741199994.0
2008-12-09 18:51:00,1.78345,1.78365,1.78275,1.7832,1381799993.0
2008-12-09 18:52:00,1.7832,1.78355,1.78285,1.7831,198600000.0
2008-12-09 18:53:00,1.7831,1.7836,1.783,1.783,254400000.0
2008-12-09 18:54:00,1.7829,1.7836,1.7829,1.7831,241200000.0
2008-12-09 18:55:00,1.7832,1.784,1.7828,1.78305,303400000.0
2008-12-09 18:56:00,1.783,1.78345,1.7829,1.783,389600000.0
2008-12-09 18:57:00,1.78305,1.7836,1.78285,1.78295,248000000.0
2008-12-09 18:58:00,1.783,1.78315,1.7825,1.78265,146400000.0
2008-12-09 18:59:00,1.78265,1.78265,1.7819,1.78205,101800000.0
2008-12-09 19:00:00,1.78205,1.7824,1.78195,1.78205,64600000.0
2008-12-09 19:01:00,1.7821,1.78305,1.782,1.78295,165500000.0
2008-12-09 19:02:00,1.7829,1.7831,1.7824,1.78265,250400000.0
2008-12-09 19:03:00,1.78265,1.783,1.7824,1.7828,221400000.0
2008-12-09 19:04:00,1.7828,1.7832,1.7828,1.78315,217400000.0
2008-12-09 19:05:00,1.7831,1.78355,1.783,1.78335,235800000.0
2008-12-09 19:06:00,1.7835,1.78355,1.783,1.783,289800000.0
2008-12-09 19:07:00,1.783,1.78405,1.783,1.7839,349200000.0
2008-12-09 19:08:00,1.7839,1.7851,1.78385,1.7851,225600000.0
2008-12-09 19:09:00,1.78495,1.78495,1.7837,1.78395,242800000.0
2008-12-09 19:10:00,1.784,1.78415,1.7834,1.78355,192200000.0
2008-12-09 19:11:00,1.7835,1.78385,1.7834,1.78345,138400000.0
2008-12-09 19:12:00,1.78355,1.7854,1.7833,1.78495,435200000.0
2008-12-09 19:13:00,1.78505,1.7856,1.7843,1.78485,756200002.0
2008-12-09 19:14:00,1.78485,1.78485,1.7832,1.78345,1188400006.0
2008-12-09 19:15:00,1.7835,1.784,1.783,1.78385,968000001.0
2008-12-09 19:16:00,1.7839,1.78405,1.7835,1.7837,469200003.0
2008-12-09 19:17:00,1.7837,1.78375,1.78305,1.78365,405600000.0
2008-12-09 19:18:00,1.7835,1.7844,1.7832,1.7842,258200000.0
2008-12-09 19:19:00,1.7842,1.7846,1.7839,1.7846,158000000.0
2008-12-09 19:20:00,1.78465,1.78495,1.7844,1.7844,275600000.0
2008-12-09 19:21:00,1.7809,1.7812,1.7808,1.7811,322400000.0
2008-12-09 19:22:00,1.7832,1.78375,1.7827,1.783,322400000.0
2008-12-09 19:23:00,1.783,1.78345,1.7829,1.7832,88600000.0
2008-12-09 19:24:00,1.7834,1.7834,1.783,1.7832,172200000.0
2008-12-09 19:25:00,1.7832,1.78355,1.783,1.7835,190200000.0
2008-12-09 19:26:00,1.78335,1.7835,1.7827,1.78335,276200000.0
2008-12-09 19:27:00,1.78335,1.7835,1.7828,1.78285,295000000.0
2008-12-09 19:28:00,1.78285,1.78325,1.78265,1.78315,138800000.0
2008-12-09 19:29:00,1.78325,1.78325,1.7827,1.78305,261200000.0
2008-12-09 19:30:00,1.7831,1.7841,1.783,1.7841,106000000.0
2008-12-09 19:31:00,1.78415,1.78415,1.78295,1.7836,92800000.0
2008-12-09 19:32:00,1.7836,1.7836,1.7828,1.78285,154400000.0
2008-12-09 19:33:00,1.7828,1.78315,1.7828,1.78295,86600000.0
2008-12-09 19:34:00,1.78295,1.78295,1.78145,1.7816,374000001.0
2008-12-09 19:35:00,1.7816,1.7817,1.7816,1.7816,362000000.0
2008-12-09 19:36:00,1.7816,1.782,1.7816,1.78185,334800000.0
2008-12-09 19:37:00,1.78185,1.78265,1.7806,1.7809,557000011.0
2008-12-09 19:38:00,1.78085,1.7815,1.7808,1.78135,386600000.0
2008-12-09 19:39:00,1.78135,1.78185,1.7813,1.78175,75600000.0
2008-12-09 19:40:00,1.78175,1.7819,1.781,1.7819,220600000.0
2008-12-09 19:41:00,1.78185,1.78215,1.7818,1.7818,125800000.0
2008-12-09 19:42:00,1.7817,1.78185,1.7817,1.78175,83200000.0
2008-12-09 19:43:00,1.78175,1.78265,1.78175,1.7825,238200000.0
2008-12-09 19:44:00,1.7824,1.7826,1.7816,1.78175,560999997.0
2008-12-09 19:45:00,1.78175,1.78205,1.7816,1.7817,319200000.0
2008-12-09 19:46:00,1.78175,1.78175,1.78125,1.78125,638400000.0
2008-12-09 19:47:00,1.78125,1.7822,1.78065,1.7822,429200000.0
2008-12-09 19:48:00,1.78225,1.7824,1.78095,1.7822,379200002.0
2008-12-09 19:49:00,1.7822,1.78245,1.7822,1.7823,380400000.0
2008-12-09 19:50:00,1.7823,1.7823,1.7816,1.7819,240800000.0
2008-12-09 19:51:00,1.782,1.782,1.7816,1.78195,188600000.0
2008-12-09 19:52:00,1.7819,1.7825,1.78185,1.78235,168400000.0
2008-12-09 19:53:00,1.7825,1.78265,1.78235,1.78265,27600000.0
2008-12-09 19:54:00,1.7825,1.78255,1.78105,1.7815,486600001.0
2008-12-09 19:55:00,1.7815,1.782,1.7815,1.7819,434600000.0
2008-12-09 19:56:00,1.78195,1.78205,1.7817,1.78205,387200000.0
2008-12-09 19:57:00,1.7821,1.78245,1.7817,1.78195,150600000.0
2008-12-09 19:58:00,1.78195,1.78195,1.7814,1.7816,147000000.0
2008-12-09 19:59:00,1.78165,1.7822,1.781,1.781,242600000.0
2008-12-09 20:00:00,1.781,1.78205,1.781,1.78185,140200000.0
2008-12-09 20:01:00,1.78175,1.78265,1.7813,1.7814,197400000.0
2008-12-09 20:02:00,1.7814,1.78175,1.7812,1.7816,196800000.0
2008-12-09 20:03:00,1.7817,1.78195,1.7812,1.78145,501000000.0
2008-12-09 20:04:00,1.78165,1.7817,1.7805,1.78065,263600000.0
2008-12-09 20:05:00,1.7806,1.7816,1.78035,1.7809,186400001.0
2008-12-09 20:06:00,1.7809,1.7809,1.77995,1.7807,707800000.0
2008-12-09 20:07:00,1.7807,1.7809,1.78035,1.7809,120800000.0
2008-12-09 20:08:00,1.7809,1.78115,1.78085,1.7811,90400000.0
2008-12-09 20:09:00,1.78105,1.7813,1.78105,1.78115,84800000.0
2008-12-09 20:10:00,1.78105,1.783,1.78105,1.783,238600000.0
2008-12-09 20:11:00,1.78315,1.7833,1.78275,1.78275,211000000.0
2008-12-09 20:12:00,1.7827,1.7827,1.78145,1.7818,149200000.0
2008-12-09 20:13:00,1.7818,1.7821,1.78135,1.78165,432599996.0
2008-12-09 20:14:00,1.7812,1.7821,1.7806,1.7815,331400002.0
2008-12-09 20:15:00,1.7813,1.78325,1.7813,1.78305,590999998.0
2008-12-09 20:16:00,1.78295,1.783,1.78055,1.7814,325600000.0
2008-12-09 20:17:00,1.7814,1.7814,1.7807,1.7807,419000000.0
2008-12-09 20:18:00,1.7807,1.78095,1.78005,1.7802,394400000.0
2008-12-09 20:19:00,1.7802,1.7807,1.77985,1.7802,201600000.0
2008-12-09 20:20:00,1.7802,1.78095,1.7802,1.78095,226000000.0
2008-12-09 20:21:00,1.78095,1.78145,1.78095,1.78125,210200000.0
2008-12-09 20:22:00,1.7812,1.7814,1.7811,1.7811,288400000.0
2008-12-09 20:23:00,1.7811,1.7811,1.7807,1.7811,379200000.0
2008-12-09 20:24:00,1.7811,1.7814,1.7811,1.7811,271600000.0
2008-12-09 20:25:00,1.7811,1.7815,1.781,1.7815,202800000.0
2008-12-09 20:26:00,1.78145,1.7824,1.78145,1.7819,236600000.0
2008-12-09 20:27:00,1.7819,1.7823,1.7815,1.78175,432000000.0
2008-12-09 20:28:00,1.7817,1.78215,1.7807,1.7815,816400002.0
2008-12-09 20:29:00,1.7815,1.78185,1.78045,1.78185,1064400001.0
2008-12-09 20:30:00,1.78195,1.7823,1.78145,1.7817,361199996.0
2008-12-09 20:31:00,1.7817,1.7817,1.7809,1.7811,488400000.0
2008-12-09 20:32:00,1.7811,1.7811,1.77995,1.7801,339200000.0
2008-12-09 20:33:00,1.7801,1.781,1.78,1.781,436200000.0
2008-12-09 20:34:00,1.781,1.78195,1.781,1.7814,373599999.0
2008-12-09 20:35:00,1.7814,1.78155,1.78035,1.78105,713200000.0
2008-12-09 20:36:00,1.7811,1.7823,1.78075,1.7812,483599998.0
2008-12-09 20:37:00,1.78115,1.7815,1.78095,1.7813,190200000.0
2008-12-09 20:38:00,1.7813,1.78175,1.7813,1.78145,106200000.0
2008-12-09 20:39:00,1.78135,1.78285,1.78135,1.7828,232200000.0
2008-12-09 20:40:00,1.7828,1.7828,1.7825,1.7826,168400000.0
2008-12-09 20:41:00,1.78255,1.78255,1.7822,1.7822,87000000.0
2008-12-09 20:42:00,1.7822,1.78255,1.7822,1.78255,116600000.0
2008-12-09 20:43:00,1.78255,1.78255,1.7821,1.78245,247400000.0
2008-12-09 20:44:00,1.78245,1.78255,1.7822,1.78245,296800000.0
2008-12-09 20:45:00,1.7824,1.78245,1.78135,1.7824,159400000.0
2008-12-09 20:46:00,1.7824,1.78305,1.782,1.78285,223600000.0
2008-12-09 20:47:00,1.78285,1.7832,1.7826,1.7826,741800001.0
2008-12-09 20:48:00,1.7826,1.78285,1.7826,1.78285,676200004.0
2008-12-09 20:49:00,1.78285,1.783,1.7826,1.7826,330400000.0
2008-12-09 20:50:00,1.7826,1.78335,1.7826,1.78315,279599997.0
2008-12-09 20:51:00,1.7831,1.7831,1.7827,1.7831,94400000.0
2008-12-09 20:52:00,1.7831,1.7831,1.7827,1.78275,391000002.0
2008-12-09 20:53:00,1.78275,1.78295,1.78205,1.78295,368800000.0
2008-12-09 20:54:00,1.78295,1.78315,1.78205,1.7823,243800000.0
2008-12-09 20:55:00,1.7823,1.7825,1.7815,1.78245,331200000.0
2008-12-09 20:56:00,1.78245,1.7827,1.78215,1.7825,253400000.0
2008-12-09 20:57:00,1.7824,1.7824,1.7814,1.7815,261000000.0
2008-12-09 20:58:00,1.7815,1.78185,1.7813,1.7813,281600000.0
2008-12-09 20:59:00,1.7813,1.7816,1.7813,1.7813,230000000.0
2008-12-09 21:00:00,1.7813,1.7815,1.7813,1.7815,149000000.0
2008-12-09 21:01:00,1.7815,1.7815,1.7803,1.7804,639400001.0
2008-12-09 21:02:00,1.7804,1.7808,1.7804,1.78075,287800000.0
2008-12-09 21:03:00,1.7808,1.7814,1.78075,1.78125,173600000.0
2008-12-09 21:04:00,1.78125,1.7815,1.7806,1.781,757600000.0
2008-12-09 21:05:00,1.7809,1.78235,1.7803,1.7823,503800000.0
2008-12-09 21:06:00,1.7822,1.78235,1.7818,1.7818,526800000.0
2008-12-09 21:07:00,1.7818,1.78215,1.7818,1.78185,240000000.0
2008-12-09 21:08:00,1.78185,1.78265,1.7817,1.7822,1323800030.0
2008-12-09 21:09:00,1.7783,1.7784,1.7777,1.7777,584999995.0
2008-12-09 21:10:00,1.7814,1.7819,1.78035,1.78145,584999995.0
2008-12-09 21:11:00,1.7813,1.78225,1.7813,1.782,265200000.0
2008-12-09 21:12:00,1.78205,1.78205,1.78085,1.78115,159800000.0
2008-12-09 21:13:00,1.7815,1.7815,1.7803,1.78135,250800000.0
2008-12-09 21:14:00,1.78135,1.78165,1.7809,1.78145,280800000.0
2008-12-09 21:15:00,1.78145,1.7827,1.78125,1.78245,282400000.0
2008-12-09 21:16:00,1.7824,1.78315,1.7824,1.7826,381400000.0
2008-12-09 21:17:00,1.7826,1.7826,1.78185,1.7821,245000000.0
2008-12-09 21:18:00,1.7821,1.78355,1.78195,1.78355,285600000.0
2008-12-09 21:19:00,1.78355,1.7838,1.7831,1.7832,467599984.0
2008-12-09 21:20:00,1.7832,1.78505,1.7832,1.78505,349799993.0
2008-12-09 21:21:00,1.7851,1.7851,1.7833,1.78355,368000000.0
2008-12-09 21:22:00,1.78355,1.7839,1.7834,1.78365,636200002.0
2008-12-09 21:23:00,1.78365,1.78435,1.7834,1.7837,354999996.0
2008-12-09 21:24:00,1.7838,1.7838,1.7816,1.7816,632800000.0
2008-12-09 21:25:00,1.7816,1.78255,1.7816,1.78235,278800000.0
2008-12-09 21:26:00,1.78235,1.7829,1.7819,1.7819,541800000.0
2008-12-09 21:27:00,1.7819,1.7819,1.78115,1.78125,574800000.0
2008-12-09 21:28:00,1.78125,1.78135,1.7809,1.78095,493599996.0
2008-12-09 21:29:00,1.78095,1.7811,1.7809,1.78105,567800000.0
2008-12-09 21:30:00,1.78105,1.7817,1.78095,1.7814,412600000.0
2008-12-09 21:31:00,1.78145,1.7815,1.78005,1.7804,607600000.0
2008-12-09 21:32:00,1.7804,1.78125,1.7803,1.7812,281600000.0
2008-12-09 21:33:00,1.78115,1.7814,1.78095,1.78105,120600000.0
2008-12-09 21:34:00,1.78105,1.78105,1.7808,1.78085,357400000.0
2008-12-09 21:35:00,1.78085,1.78125,1.7808,1.781,650200003.0
2008-12-09 21:36:00,1.781,1.78125,1.7809,1.7809,336000000.0
2008-12-09 21:37:00,1.7809,1.7809,1.78015,1.7803,432400000.0
2008-12-09 21:38:00,1.7771,1.7772,1.7771,1.7771,157600000.0
2008-12-09 21:39:00,1.7796,1.77985,1.7795,1.7797,157600000.0
2008-12-09 21:40:00,1.7797,1.7798,1.7796,1.77965,170000000.0
2008-12-09 21:41:00,1.77975,1.77975,1.7786,1.7787,515200000.0
2008-12-09 21:42:00,1.7787,1.7787,1.777,1.778,1702000002.0
2008-12-09 21:43:00,1.778,1.7782,1.7777,1.7778,972000000.0
2008-12-09 21:44:00,1.7778,1.7779,1.7778,1.7778,1396800003.0
2008-12-09 21:45:00,1.7778,1.77845,1.7777,1.77795,1064399990.0
2008-12-09 21:46:00,1.778,1.77815,1.7778,1.77795,1055199986.0
2008-12-09 21:47:00,1.77815,1.7784,1.7779,1.77805,282799998.0
2008-12-09 21:48:00,1.7782,1.7793,1.7782,1.7793,194000000.0
2008-12-09 21:49:00,1.7793,1.77995,1.77885,1.7793,720399999.0
2008-12-09 21:50:00,1.7793,1.77945,1.77745,1.778,1018799988.0
2008-12-09 21:51:00,1.778,1.7784,1.7771,1.7777,623399997.0
2008-12-09 21:52:00,1.7777,1.7783,1.7777,1.77815,373600000.0
2008-12-09 21:53:00,1.77835,1.7788,1.7781,1.7785,439400000.0
2008-12-09 21:54:00,1.7785,1.7793,1.7783,1.7784,259600000.0
2008-12-09 21:55:00,1.7784,1.7784,1.7773,1.7776,386400001.0
2008-12-09 21:56:00,1.77765,1.77845,1.7774,1.7783,461600000.0
2008-12-09 21:57:00,1.7783,1.77875,1.7782,1.7784,321400000.0
2008-12-09 21:58:00,1.7784,1.779,1.7782,1.77885,438999998.0
2008-12-09 21:59:00,1.7788,1.7797,1.7788,1.7796,358800000.0
2008-12-09 22:00:00,1.7796,1.7797,1.778,1.7785,373800000.0
2008-12-09 22:01:00,1.77855,1.77895,1.7782,1.7785,305000001.0
2008-12-09 22:02:00,1.7785,1.77875,1.7778,1.77845,177200000.0
2008-12-09 22:03:00,1.77835,1.77875,1.778,1.7786,573000000.0
2008-12-09 22:04:00,1.7786,1.7787,1.77855,1.7786,304600000.0
2008-12-09 22:05:00,1.7786,1.7786,1.7781,1.7785,1781600008.0
2008-12-09 22:06:00,1.7784,1.7795,1.7779,1.779,243400000.0
2008-12-09 22:07:00,1.7791,1.7792,1.77875,1.77895,124400000.0
2008-12-09 22:08:00,1.779,1.7793,1.7785,1.7785,159200000.0
2008-12-09 22:09:00,1.7785,1.77885,1.7785,1.7785,444400000.0
2008-12-09 22:10:00,1.7785,1.7785,1.7785,1.7785,336000000.0
2008-12-09 22:11:00,1.7785,1.77885,1.77795,1.7781,426600000.0
2008-12-09 22:12:00,1.77805,1.77825,1.7779,1.77805,140400000.0
2008-12-09 22:13:00,1.77795,1.77845,1.7778,1.77795,228800000.0
2008-12-09 22:14:00,1.77795,1.7782,1.77785,1.77815,223800000.0
2008-12-09 22:15:00,1.7782,1.7784,1.7769,1.7777,286600000.0
2008-12-09 22:16:00,1.77775,1.77845,1.77775,1.7779,281400000.0
2008-12-09 22:17:00,1.7779,1.77835,1.7779,1.77835,111400000.0
2008-12-09 22:18:00,1.77835,1.77835,1.77775,1.77795,250200000.0
2008-12-09 22:19:00,1.7779,1.7786,1.7778,1.7781,214600000.0
2008-12-09 22:20:00,1.7781,1.7788,1.7781,1.7785,174600000.0
2008-12-09 22:21:00,1.7785,1.77895,1.77825,1.7788,252600000.0
2008-12-09 22:22:00,1.7788,1.7788,1.7786,1.7786,23200000.0
2008-12-09 22:23:00,1.7786,1.77865,1.7784,1.7785,51200000.0
2008-12-09 22:24:00,1.7785,1.77915,1.7785,1.77905,161000000.0
2008-12-09 22:25:00,1.77915,1.77915,1.7786,1.77875,77200000.0
2008-12-09 22:26:00,1.7787,1.7791,1.7786,1.77895,141000000.0
2008-12-09 22:27:00,1.7789,1.779,1.7786,1.77865,165000000.0
2008-12-09 22:28:00,1.7787,1.7788,1.77855,1.77865,73200000.0
2008-12-09 22:29:00,1.77865,1.77875,1.7784,1.7784,155000000.0
2008-12-09 22:30:00,1.7784,1.7784,1.7781,1.7784,433200000.0
2008-12-09 22:31:00,1.7782,1.7784,1.7782,1.7783,646200000.0
2008-12-09 22:32:00,1.7782,1.7784,1.7773,1.7773,316400000.0
2008-12-09 22:33:00,1.7774,1.7774,1.7768,1.7772,1443600004.0
2008-12-09 22:34:00,1.7772,1.778,1.7772,1.77745,344200001.0
2008-12-09 22:35:00,1.7775,1.7775,1.77645,1.7771,113600000.0
2008-12-09 22:36:00,1.77705,1.77785,1.77705,1.7774,170600000.0
2008-12-09 22:37:00,1.7776,1.7777,1.77715,1.77765,168200000.0
2008-12-09 22:38:00,1.7776,1.7778,1.77755,1.7778,71200000.0
2008-12-09 22:39:00,1.7778,1.7779,1.77665,1.77745,199200000.0
2008-12-09 22:40:00,1.77745,1.7779,1.77735,1.77785,124600000.0
2008-12-09 22:41:00,1.77785,1.77795,1.77715,1.77775,245800000.0
2008-12-09 22:42:00,1.77775,1.778,1.77725,1.77765,111800000.0
2008-12-09 22:43:00,1.7778,1.7778,1.7772,1.7773,299200000.0
2008-12-09 22:44:00,1.7773,1.77745,1.7768,1.7772,290200000.0
2008-12-09 22:45:00,1.77725,1.7773,1.777,1.7773,258000000.0
2008-12-09 22:46:00,1.77735,1.7777,1.77705,1.7773,101200000.0
2008-12-09 22:47:00,1.77735,1.7774,1.7762,1.77705,137600000.0
2008-12-09 22:48:00,1.77705,1.7771,1.7766,1.7766,120200000.0
2008-12-09 22:49:00,1.7772,1.7772,1.77675,1.7769,128800000.0
2008-12-09 22:50:00,1.7769,1.77745,1.77645,1.77735,223800000.0
2008-12-09 22:51:00,1.77735,1.7777,1.77705,1.7776,66700000.0
2008-12-09 22:52:00,1.7776,1.7776,1.7769,1.7771,98600000.0
2008-12-09 22:53:00,1.777,1.777,1.7762,1.7764,117400000.0
2008-12-09 22:54:00,1.7765,1.7766,1.7762,1.7762,74000000.0
2008-12-09 22:55:00,1.77635,1.7764,1.77615,1.7764,122800000.0
2008-12-09 22:56:00,1.7764,1.7764,1.7761,1.77615,77000000.0
2008-12-09 22:57:00,1.7761,1.7764,1.7761,1.7761,103400000.0
2008-12-09 22:58:00,1.7761,1.7768,1.776,1.776,144800000.0
2008-12-09 22:59:00,1.7762,1.77625,1.7761,1.7761,45200000.0
2008-12-09 23:00:00,1.7759,1.7766,1.7759,1.7764,533800013.0
2008-12-09 23:01:00,1.776,1.7762,1.776,1.7762,35800000.0
2008-12-09 23:02:00,1.77625,1.77645,1.77625,1.7763,31600000.0
2008-12-09 23:03:00,1.7763,1.7768,1.7763,1.7767,80000000.0
2008-12-09 23:04:00,1.77665,1.77675,1.7763,1.7764,122400000.0
2008-12-09 23:05:00,1.7764,1.7768,1.7763,1.7763,110000000.0
2008-12-09 23:06:00,1.7763,1.7769,1.7762,1.7763,179000000.0
2008-12-09 23:07:00,1.7763,1.77655,1.7762,1.7762,525200000.0
2008-12-09 23:08:00,1.7762,1.7766,1.7762,1.7764,105800000.0
2008-12-09 23:09:00,1.7764,1.777,1.77635,1.7764,154000001.0
2008-12-09 23:10:00,1.7764,1.7764,1.7764,1.7764,48000000.0
2008-12-09 23:11:00,1.77645,1.77685,1.77645,1.77685,96600000.0
2008-12-09 23:12:00,1.77685,1.77765,1.7766,1.77745,130600000.0
2008-12-09 23:13:00,1.77735,1.77735,1.777,1.777,194600000.0
2008-12-09 23:14:00,1.777,1.7773,1.777,1.77725,36400000.0
2008-12-09 23:15:00,1.77725,1.7776,1.77705,1.77715,104400000.0
2008-12-09 23:16:00,1.7773,1.77745,1.776,1.776,311600000.0
2008-12-09 23:17:00,1.7762,1.7766,1.7762,1.7766,36600000.0
2008-12-09 23:18:00,1.7762,1.7766,1.7761,1.77615,49200000.0
2008-12-09 23:19:00,1.77625,1.7772,1.7761,1.7762,121200000.0
2008-12-09 23:20:00,1.7762,1.77685,1.7761,1.77625,131400000.0
2008-12-09 23:21:00,1.77625,1.7764,1.7762,1.7764,62000000.0
2008-12-09 23:22:00,1.7764,1.77695,1.7764,1.77695,21400000.0
2008-12-09 23:23:00,1.77705,1.77705,1.7768,1.77695,85800000.0
2008-12-09 23:24:00,1.77695,1.7771,1.7767,1.7771,195000000.0
2008-12-09 23:25:00,1.7771,1.77805,1.7769,1.7778,226800001.0
2008-12-09 23:26:00,1.7778,1.7778,1.77645,1.77685,188000002.0
2008-12-09 23:27:00,1.7767,1.77695,1.7767,1.77675,49800000.0
2008-12-09 23:28:00,1.77675,1.7772,1.7767,1.7772,170400000.0
2008-12-09 23:29:00,1.77725,1.77805,1.77725,1.7779,494400011.0
2008-12-09 23:30:00,1.77795,1.77795,1.7776,1.7779,434800000.0
2008-12-09 23:31:00,1.778,1.7786,1.77795,1.7782,76800000.0
2008-12-09 23:32:00,1.77825,1.7786,1.778,1.778,86000000.0
2008-12-09 23:33:00,1.7781,1.7782,1.7781,1.7782,151800000.0
2008-12-09 23:34:00,1.7782,1.7783,1.77815,1.7783,56800000.0
2008-12-09 23:35:00,1.7783,1.7783,1.7783,1.7783,131200001.0
2008-12-09 23:36:00,1.7783,1.7783,1.7783,1.7783,160000000.0
2008-12-09 23:37:00,1.7783,1.7783,1.7783,1.7783,32000000.0
2008-12-09 23:38:00,1.7783,1.7783,1.7783,1.7783,576000000.0
2008-12-09 23:39:00,1.7783,1.7783,1.7782,1.7782,112000000.0
2008-12-09 23:40:00,1.7783,1.7783,1.7781,1.7781,496000000.0
2008-12-09 23:41:00,1.7781,1.7783,1.7776,1.7776,603200000.0
2008-12-09 23:42:00,1.7776,1.7778,1.7776,1.7778,22600000.0
2008-12-09 23:43:00,1.77775,1.77815,1.77775,1.77805,40600000.0
2008-12-09 23:44:00,1.77805,1.77825,1.77805,1.77825,5800000.0
2008-12-09 23:45:00,1.77825,1.7783,1.7777,1.7778,54999999.0
2008-12-09 23:46:00,1.778,1.778,1.7778,1.7778,26799999.0
2008-12-09 23:47:00,1.7778,1.77785,1.7778,1.7778,334399997.0
2008-12-09 23:48:00,1.7778,1.7778,1.7765,1.7766,272000002.0
2008-12-09 23:49:00,1.7766,1.77665,1.77625,1.7763,440800001.0
2008-12-09 23:50:00,1.7763,1.7765,1.7763,1.7765,311600000.0
2008-12-09 23:51:00,1.77655,1.77765,1.77655,1.77755,52200000.0
2008-12-09 23:52:00,1.77775,1.77775,1.77765,1.77765,12000000.0
2008-12-09 23:53:00,1.7775,1.7782,1.77725,1.778,36600000.0
2008-12-09 23:54:00,1.778,1.7787,1.778,1.77865,52800000.0
2008-12-09 23:55:00,1.7787,1.7846,1.778,1.7789,104300000.0
2008-12-09 23:56:00,1.7795,1.77965,1.7787,1.7787,113400000.0
2008-12-09 23:57:00,1.7787,1.77885,1.7777,1.7777,82000000.0
2008-12-09 23:58:00,1.77785,1.77845,1.7774,1.7779,56400000.0
2008-12-09 23:59:00,1.778,1.7784,1.7773,1.7777,27600000.0
2008-12-10 00:00:00,1.77789,1.7786,1.77666,1.77742,88600002.0
2008-12-10 00:01:00,1.77734,1.77782,1.777,1.77733,84400002.0
2008-12-10 00:02:00,1.77776,1.77794,1.77603,1.77769,199600004.0
2008-12-10 00:03:00,1.77845,1.77845,1.77845,1.77845,2000000.0
2008-12-10 00:04:00,1.7786,1.77895,1.7785,1.77855,17000000.0
2008-12-10 00:05:00,1.7785,1.7785,1.7785,1.7785,1000000.0
2008-12-10 00:06:00,1.7775,1.7777,1.777,1.77725,6000000.0
2008-12-10 00:07:00,1.7773,1.7773,1.77675,1.77695,37600000.0
2008-12-10 00:08:00,1.7771,1.7775,1.77695,1.777,24000000.0
2008-12-10 00:09:00,1.77705,1.77715,1.777,1.7771,19000000.0
2008-12-10 00:10:00,1.7771,1.7775,1.7769,1.7775,81600000.0
2008-12-10 00:11:00,1.7775,1.7775,1.7775,1.7775,128000000.0
2008-12-10 00:12:00,1.7775,1.7775,1.7775,1.7775,48000000.0
2008-12-10 00:13:00,1.7775,1.7775,1.7775,1.7775,48000000.0
2008-12-10 00:14:00,1.7775,1.7775,1.7766,1.7769,268000000.0
2008-12-10 00:15:00,1.777,1.777,1.7766,1.7767,168800000.0
2008-12-10 00:16:00,1.7767,1.77755,1.7767,1.77715,73200000.0
2008-12-10 00:17:00,1.77735,1.7774,1.77665,1.7767,88400000.0
2008-12-10 00:18:00,1.77695,1.77815,1.77695,1.7777,121000000.0
2008-12-10 00:19:00,1.7775,1.7778,1.7774,1.7778,138000000.0
2008-12-10 00:20:00,1.7779,1.7782,1.7779,1.7781,27200000.0
2008-12-10 00:21:00,1.7781,1.7782,1.7781,1.7781,5000000.0
2008-12-10 00:22:00,1.7781,1.77835,1.778,1.778,92400000.0
2008-12-10 00:23:00,1.778,1.778,1.778,1.778,32000000.0
2008-12-10 00:24:00,1.778,1.778,1.778,1.778,312000000.0
2008-12-10 00:25:00,1.778,1.778,1.778,1.778,48000000.0
2008-12-10 00:26:00,1.778,1.778,1.7779,1.7779,266000000.0
2008-12-10 00:27:00,1.7779,1.7779,1.7779,1.7779,3000000.0
2008-12-10 00:28:00,1.77739,1.77739,1.77665,1.77708,60200000.0
2008-12-10 00:29:00,1.7779,1.7779,1.7779,1.7779,3000000.0
2008-12-10 00:30:00,1.7779,1.7779,1.77695,1.77695,46000000.0
2008-12-10 00:31:00,1.77627,1.77727,1.77627,1.7765,16000000.0
2008-12-10 00:32:00,1.7771,1.77715,1.7771,1.7771,27000000.0
2008-12-10 00:33:00,1.7771,1.77745,1.77695,1.77695,20400000.0
2008-12-10 00:34:00,1.7774,1.7776,1.777,1.777,15200000.0
2008-12-10 00:35:00,1.7774,1.77775,1.7772,1.77765,66200000.0
2008-12-10 00:36:00,1.77775,1.7782,1.77775,1.7782,19000000.0
2008-12-10 00:37:00,1.7784,1.77845,1.77835,1.77845,13000000.0
2008-12-10 00:38:00,1.77845,1.7794,1.77845,1.779,50800000.0
2008-12-10 00:39:00,1.779,1.7794,1.779,1.7793,30000000.0
2008-12-10 00:40:00,1.77935,1.7795,1.7793,1.7793,10000000.0
2008-12-10 00:41:00,1.7794,1.77955,1.77775,1.77795,88000000.0
2008-12-10 00:42:00,1.77785,1.7787,1.77755,1.7777,55200000.0
2008-12-10 00:43:00,1.77785,1.778,1.77775,1.7778,20000000.0
2008-12-10 00:44:00,1.7778,1.77825,1.7778,1.77795,32200000.0
2008-12-10 00:45:00,1.7779,1.7779,1.7779,1.7779,8000000.0
2008-12-10 00:46:00,1.7779,1.7779,1.7779,1.7779,56000000.0
2008-12-10 00:47:00,1.7779,1.7781,1.7779,1.7781,14000000.0
2008-12-10 00:48:00,1.77825,1.77825,1.77825,1.77825,3000000.0
2008-12-10 00:49:00,1.77825,1.77825,1.7779,1.7779,17000000.0
2008-12-10 00:50:00,1.77786,1.77827,1.77775,1.77775,26000000.0
2008-12-10 00:51:00,1.7779,1.7779,1.7779,1.7779,48000000.0
2008-12-10 00:52:00,1.7779,1.7779,1.7779,1.7779,24000000.0
2008-12-10 00:53:00,1.7779,1.7779,1.7779,1.7779,48000000.0
2008-12-10 00:54:00,1.7779,1.7779,1.7779,1.7779,48000000.0
2008-12-10 00:55:00,1.7779,1.7779,1.7779,1.7779,16000000.0
2008-12-10 00:56:00,1.77795,1.77835,1.7778,1.7781,64600000.0
2008-12-10 00:57:00,1.77805,1.77835,1.7779,1.778,44600000.0
2008-12-10 00:58:00,1.77802,1.77812,1.77729,1.77783,135600002.0
2008-12-10 00:59:00,1.77805,1.77845,1.77805,1.7783,8000000.0
2008-12-10 01:00:00,1.77775,1.7779,1.77775,1.7779,104000000.0
2008-12-10 01:01:00,1.7779,1.7779,1.7779,1.7779,8000000.0
2008-12-10 01:02:00,1.7779,1.7779,1.7777,1.7779,88000000.0
2008-12-10 01:03:00,1.7777,1.7779,1.7777,1.7779,40000000.0
2008-12-10 01:04:00,1.7779,1.7779,1.7777,1.7779,72000000.0
2008-12-10 01:05:00,1.77695,1.77717,1.77659,1.77706,80800000.0
2008-12-10 01:06:00,1.7779,1.7779,1.7779,1.7779,24000000.0
2008-12-10 01:07:00,1.7771,1.77754,1.77641,1.77719,126300001.0
2008-12-10 01:08:00,1.77739,1.77775,1.77736,1.77736,16800000.0
2008-12-10 01:09:00,1.7779,1.7779,1.7779,1.7779,24000000.0
2008-12-10 01:10:00,1.77704,1.77706,1.77678,1.77678,28200000.0
2008-12-10 01:11:00,1.7773,1.77765,1.77723,1.77741,70000000.0
2008-12-10 01:12:00,1.7779,1.7779,1.7779,1.7779,24000000.0
2008-12-10 01:13:00,1.77705,1.77705,1.7767,1.77694,68800000.0
2008-12-10 01:14:00,1.7779,1.7781,1.7779,1.7781,25400000.0
2008-12-10 01:15:00,1.7779,1.7781,1.7779,1.7781,46400000.0
2008-12-10 01:16:00,1.778,1.7782,1.7779,1.778,32400000.0
2008-12-10 01:17:00,1.77795,1.778,1.7779,1.7779,23200000.0
2008-12-10 01:18:00,1.77784,1.77788,1.77682,1.77754,11000000.0
2008-12-10 01:19:00,1.7779,1.7783,1.7779,1.7782,40600000.0
2008-12-10 01:20:00,1.77835,1.7787,1.77775,1.7782,37600000.0
2008-12-10 01:21:00,1.7782,1.77865,1.77775,1.7786,35400000.0
2008-12-10 01:22:00,1.7786,1.7786,1.7779,1.7779,78400000.0
2008-12-10 01:23:00,1.7779,1.77855,1.7779,1.7785,38600000.0
2008-12-10 01:24:00,1.77855,1.7799,1.7781,1.77845,41800000.0
2008-12-10 01:25:00,1.77845,1.77885,1.778,1.77815,91600000.0
2008-12-10 01:26:00,1.7781,1.77835,1.7781,1.7782,78400000.0
2008-12-10 01:27:00,1.77835,1.7788,1.778,1.7781,101400000.0
2008-12-10 01:28:00,1.7781,1.77835,1.7781,1.77835,35000000.0
2008-12-10 01:29:00,1.77845,1.77855,1.77835,1.77855,19000000.0
2008-12-10 01:30:00,1.77865,1.77875,1.7782,1.77835,41000000.0
2008-12-10 01:31:00,1.7783,1.7789,1.77795,1.7781,138000000.0
2008-12-10 01:32:00,1.7781,1.77835,1.7781,1.77825,118800000.0
2008-12-10 01:33:00,1.7782,1.77855,1.77805,1.77815,42400000.0
2008-12-10 01:34:00,1.77815,1.77835,1.7781,1.77815,98800000.0
2008-12-10 01:35:00,1.77825,1.7783,1.7781,1.7781,110000000.0
2008-12-10 01:36:00,1.7781,1.7781,1.7781,1.7781,64000000.0
2008-12-10 01:37:00,1.7781,1.7781,1.7781,1.7781,32000000.0
2008-12-10 01:38:00,1.7781,1.7783,1.7781,1.7782,50000000.0
2008-12-10 01:39:00,1.7783,1.7787,1.77815,1.7785,70400000.0
2008-12-10 01:40:00,1.7785,1.7785,1.7785,1.7785,16000000.0
2008-12-10 01:41:00,1.7785,1.7785,1.7785,1.7785,16000000.0
2008-12-10 01:42:00,1.7785,1.7785,1.7785,1.7785,8000000.0
2008-12-10 01:43:00,1.7785,1.7785,1.7785,1.7785,80000000.0
2008-12-10 01:44:00,1.77865,1.77875,1.7784,1.7784,30400000.0
2008-12-10 01:45:00,1.7785,1.77865,1.7784,1.7784,27200000.0
2008-12-10 01:46:00,1.77857,1.77857,1.77771,1.77771,31200000.0
2008-12-10 01:47:00,1.7787,1.7787,1.7785,1.7785,11200000.0
2008-12-10 01:48:00,1.7785,1.7785,1.7785,1.7785,16000000.0
2008-12-10 01:49:00,1.77819,1.77839,1.77783,1.77808,32800000.0
2008-12-10 01:50:00,1.7784,1.77863,1.77803,1.77863,32000000.0
2008-12-10 01:51:00,1.77846,1.77853,1.77816,1.77846,25600000.0
2008-12-10 01:52:00,1.77825,1.7785,1.77816,1.77844,32000000.0
2008-12-10 01:53:00,1.77827,1.7785,1.77806,1.7784,35200000.0
2008-12-10 01:54:00,1.77829,1.77854,1.77793,1.7785,60000000.0
2008-12-10 01:55:00,1.7777,1.77855,1.7777,1.77855,11000000.0
2008-12-10 01:56:00,1.7785,1.77855,1.7785,1.7785,27200000.0
2008-12-10 01:57:00,1.77855,1.77855,1.7785,1.7785,9600000.0
2008-12-10 01:58:00,1.77895,1.77895,1.77822,1.77822,332800000.0
2008-12-10 01:59:00,1.7785,1.7785,1.7785,1.7785,16000000.0
2008-12-10 02:00:00,1.7785,1.77875,1.7785,1.77865,49600000.0
2008-12-10 02:01:00,1.7786,1.7791,1.77835,1.7785,67200000.0
2008-12-10 02:02:00,1.7785,1.7785,1.7785,1.7785,64000000.0
2008-12-10 02:03:00,1.7785,1.7785,1.7785,1.7785,88000000.0
2008-12-10 02:04:00,1.7785,1.7785,1.777,1.77735,94400000.0
2008-12-10 02:05:00,1.77735,1.77915,1.77735,1.7784,129700000.0
2008-12-10 02:06:00,1.7784,1.7784,1.7784,1.7784,12600000.0
2008-12-10 02:07:00,1.7784,1.7784,1.7784,1.7784,9000000.0
2008-12-10 02:08:00,1.7784,1.7784,1.7773,1.778,46200000.0
2008-12-10 02:09:00,1.77805,1.7792,1.77805,1.7792,14000000.0
2008-12-10 02:10:00,1.7792,1.7792,1.77845,1.77875,231000003.0
2008-12-10 02:11:00,1.7788,1.7795,1.7788,1.779,280600000.0
2008-12-10 02:12:00,1.779,1.779,1.779,1.779,171200000.0
2008-12-10 02:13:00,1.779,1.7792,1.779,1.7792,62800000.0
2008-12-10 02:14:00,1.7793,1.7793,1.7792,1.7793,4800000.0
2008-12-10 02:15:00,1.7793,1.7799,1.7793,1.7799,14400000.0
2008-12-10 02:16:00,1.7799,1.7799,1.77975,1.7799,32000000.0
2008-12-10 02:17:00,1.7799,1.7801,1.7798,1.7801,21400000.0
2008-12-10 02:18:00,1.77995,1.7802,1.7798,1.78015,21000000.0
2008-12-10 02:19:00,1.78015,1.78015,1.77975,1.7799,29200000.0
2008-12-10 02:20:00,1.78,1.78,1.7799,1.78,14400000.0
2008-12-10 02:21:00,1.78,1.78,1.7795,1.7795,172800000.0
2008-12-10 02:22:00,1.77975,1.77985,1.7795,1.7795,340000000.0
2008-12-10 02:23:00,1.7796,1.7798,1.7796,1.7796,284800000.0
2008-12-10 02:24:00,1.7796,1.7796,1.7796,1.7796,224000000.0
2008-12-10 02:25:00,1.7796,1.7796,1.7796,1.7796,115200000.0
2008-12-10 02:26:00,1.7796,1.7796,1.7796,1.7796,24000000.0
2008-12-10 02:27:00,1.77975,1.7803,1.77955,1.7801,31000000.0
2008-12-10 02:28:00,1.78025,1.7803,1.7797,1.7798,66000000.0
2008-12-10 02:29:00,1.77995,1.77995,1.7799,1.77995,7800000.0
2008-12-10 02:30:00,1.77905,1.77932,1.77902,1.77912,26000000.0
2008-12-10 02:31:00,1.77902,1.77919,1.77895,1.77909,7000000.0
2008-12-10 02:32:00,1.7799,1.7803,1.7797,1.7803,7600000.0
2008-12-10 02:33:00,1.7797,1.7797,1.77955,1.77955,11200000.0
2008-12-10 02:34:00,1.7797,1.7797,1.7797,1.7797,16000000.0
2008-12-10 02:35:00,1.7797,1.77975,1.7797,1.77975,41600000.0
2008-12-10 02:36:00,1.77975,1.77975,1.7797,1.7797,67200000.0
2008-12-10 02:37:00,1.77975,1.77975,1.77975,1.77975,1600000.0
2008-12-10 02:38:00,1.77975,1.77975,1.77975,1.77975,3200000.0
2008-12-10 02:39:00,1.7796,1.77987,1.77944,1.77971,42800000.0
2008-12-10 02:40:00,1.77951,1.77973,1.77925,1.77932,36400000.0
2008-12-10 02:41:00,1.7797,1.77995,1.7797,1.77995,20800000.0
2008-12-10 02:42:00,1.7796,1.7797,1.7796,1.7797,56000000.0
2008-12-10 02:43:00,1.77975,1.77975,1.7797,1.7797,54400000.0
2008-12-10 02:44:00,1.7797,1.7799,1.7797,1.7799,73600000.0
2008-12-10 02:45:00,1.77975,1.78055,1.7797,1.7798,102400000.0
2008-12-10 02:46:00,1.77985,1.77995,1.7797,1.7797,43200000.0
2008-12-10 02:47:00,1.7797,1.7797,1.7781,1.77875,216000000.0
2008-12-10 02:48:00,1.77875,1.7788,1.77845,1.7787,37200000.0
2008-12-10 02:49:00,1.7788,1.7791,1.77855,1.7788,56000000.0
2008-12-10 02:50:00,1.7788,1.77915,1.77845,1.77915,91200000.0
2008-12-10 02:51:00,1.77915,1.77915,1.77845,1.7789,129400000.0
2008-12-10 02:52:00,1.7789,1.7789,1.77825,1.77835,35800000.0
2008-12-10 02:53:00,1.7784,1.7791,1.7782,1.77895,73000000.0
2008-12-10 02:54:00,1.7789,1.77905,1.7782,1.7788,122800000.0
2008-12-10 02:55:00,1.77815,1.77815,1.77795,1.7781,292800000.0
2008-12-10 02:56:00,1.7781,1.7781,1.7769,1.77755,115800000.0
2008-12-10 02:57:00,1.77785,1.77785,1.77775,1.7778,22400000.0
2008-12-10 02:58:00,1.7778,1.7778,1.77735,1.77735,16000000.0
2008-12-10 02:59:00,1.7773,1.7773,1.7772,1.7772,104000000.0
2008-12-10 03:00:00,1.7772,1.77775,1.7772,1.77775,272000000.0
2008-12-10 03:01:00,1.7777,1.77825,1.7776,1.77775,67000000.0
2008-12-10 03:02:00,1.77775,1.77785,1.77775,1.77775,25200000.0
2008-12-10 03:03:00,1.778,1.7785,1.778,1.7784,28400000.0
2008-12-10 03:04:00,1.77855,1.7792,1.778,1.778,80400000.0
2008-12-10 03:05:00,1.77805,1.77825,1.77805,1.7782,27200000.0
2008-12-10 03:06:00,1.7782,1.7788,1.77815,1.7788,35200000.0
2008-12-10 03:07:00,1.7788,1.7793,1.7787,1.77875,73400000.0
2008-12-10 03:08:00,1.7791,1.77925,1.77905,1.77925,30200000.0
2008-12-10 03:09:00,1.77925,1.77925,1.7792,1.7792,8000000.0
2008-12-10 03:10:00,1.77915,1.7794,1.77915,1.7794,24000000.0
2008-12-10 03:11:00,1.7794,1.77945,1.7788,1.779,9600000.0
2008-12-10 03:12:00,1.7792,1.7792,1.7792,1.7792,12800000.0
2008-12-10 03:13:00,1.7788,1.7795,1.7788,1.7794,39400000.0
2008-12-10 03:14:00,1.77945,1.7802,1.7794,1.7798,120000000.0
2008-12-10 03:15:00,1.77985,1.7799,1.7793,1.7793,88000000.0
2008-12-10 03:16:00,1.7793,1.77955,1.7793,1.7795,44800000.0
2008-12-10 03:17:00,1.7795,1.7795,1.77635,1.7773,256000000.0
2008-12-10 03:18:00,1.777,1.7771,1.777,1.777,299200000.0
2008-12-10 03:19:00,1.777,1.777,1.777,1.777,120000000.0
2008-12-10 03:20:00,1.777,1.777,1.777,1.777,144000000.0
2008-12-10 03:21:00,1.777,1.777,1.777,1.777,8000000.0
2008-12-10 03:22:00,1.777,1.777,1.777,1.777,184000000.0
2008-12-10 03:23:00,1.777,1.777,1.777,1.777,320000000.0
2008-12-10 03:24:00,1.777,1.777,1.777,1.777,56000000.0
2008-12-10 03:25:00,1.777,1.777,1.777,1.777,16000000.0
2008-12-10 03:26:00,1.777,1.777,1.777,1.777,8000000.0
2008-12-10 03:27:00,1.777,1.777,1.777,1.777,24000000.0
2008-12-10 03:28:00,1.777,1.777,1.777,1.777,64000000.0
2008-12-10 03:29:00,1.777,1.7774,1.777,1.777,102600000.0
2008-12-10 03:30:00,1.777,1.777,1.7757,1.7761,289600000.0
2008-12-10 03:31:00,1.7761,1.7761,1.7761,1.7761,216000000.0
2008-12-10 03:32:00,1.77625,1.77625,1.7761,1.7761,12800000.0
2008-12-10 03:33:00,1.7763,1.77645,1.7763,1.77645,4800000.0
2008-12-10 03:34:00,1.77665,1.77665,1.77645,1.77645,3200000.0
2008-12-10 03:35:00,1.77645,1.7766,1.77645,1.77645,32000000.0
2008-12-10 03:36:00,1.77645,1.77665,1.77645,1.77655,22200000.0
2008-12-10 03:37:00,1.77645,1.77675,1.77645,1.7767,74600000.0
2008-12-10 03:38:00,1.7767,1.7767,1.7765,1.7765,65600000.0
2008-12-10 03:39:00,1.77645,1.77785,1.77645,1.77785,124600000.0
2008-12-10 03:40:00,1.77745,1.7778,1.77745,1.77775,9600000.0
2008-12-10 03:41:00,1.77775,1.77795,1.77775,1.77775,15600000.0
2008-12-10 03:42:00,1.7772,1.7772,1.77705,1.7772,97200000.0
2008-12-10 03:43:00,1.7774,1.7774,1.7772,1.7772,12800000.0
2008-12-10 03:44:00,1.77725,1.77725,1.7772,1.77725,17600000.0
2008-12-10 03:45:00,1.7772,1.7772,1.7772,1.7772,8000000.0
2008-12-10 03:46:00,1.77725,1.77725,1.7772,1.77725,25600000.0
2008-12-10 03:47:00,1.77775,1.7779,1.77735,1.77735,9600000.0
2008-12-10 03:48:00,1.77775,1.77805,1.77775,1.77805,6400000.0
2008-12-10 03:49:00,1.7777,1.7777,1.7774,1.7774,26800000.0
2008-12-10 03:50:00,1.7777,1.77805,1.7777,1.77805,3000000.0
2008-12-10 03:51:00,1.77805,1.77805,1.77805,1.77805,1600000.0
2008-12-10 03:52:00,1.77701,1.77713,1.77683,1.77705,45400000.0
2008-12-10 03:53:00,1.77701,1.77754,1.77693,1.77724,8200000.0
2008-12-10 03:54:00,1.77815,1.77815,1.77815,1.77815,1600000.0
2008-12-10 03:55:00,1.77835,1.7787,1.77795,1.778,25600000.0
2008-12-10 03:56:00,1.77785,1.77815,1.77785,1.7781,42600000.0
2008-12-10 03:57:00,1.7781,1.7781,1.7781,1.7781,51200000.0
2008-12-10 03:58:00,1.7783,1.7784,1.7783,1.7784,4800000.0
2008-12-10 03:59:00,1.7784,1.7784,1.7784,1.7784,3200000.0
2008-12-10 04:00:00,1.77805,1.7781,1.778,1.7781,79400000.0
2008-12-10 04:01:00,1.7781,1.7785,1.7781,1.7781,147200000.0
2008-12-10 04:02:00,1.7781,1.7785,1.7781,1.7785,38400000.0
2008-12-10 04:03:00,1.77865,1.7789,1.7781,1.7789,56000000.0
2008-12-10 04:04:00,1.77885,1.77965,1.77885,1.7796,17600000.0
2008-12-10 04:05:00,1.7796,1.7799,1.7796,1.77975,32000000.0
2008-12-10 04:06:00,1.7799,1.7799,1.77925,1.77935,43800000.0
2008-12-10 04:07:00,1.77935,1.77965,1.7793,1.77965,173600000.0
2008-12-10 04:08:00,1.77965,1.7798,1.77965,1.7798,6400000.0
2008-12-10 04:09:00,1.7799,1.7799,1.7797,1.7797,4800000.0
2008-12-10 04:10:00,1.77975,1.77975,1.779,1.77905,137600000.0
2008-12-10 04:11:00,1.77925,1.77995,1.77925,1.77995,139400001.0
2008-12-10 04:12:00,1.77995,1.78015,1.77995,1.78015,18000000.0
2008-12-10 04:13:00,1.78005,1.78005,1.7796,1.7797,25600000.0
2008-12-10 04:14:00,1.77935,1.7796,1.77935,1.77945,25000000.0
2008-12-10 04:15:00,1.7794,1.7794,1.7794,1.7794,11000000.0
2008-12-10 04:16:00,1.7792,1.7792,1.7792,1.7792,25600000.0
2008-12-10 04:17:00,1.7792,1.7792,1.7792,1.7792,16000000.0
2008-12-10 04:18:00,1.7792,1.7792,1.7792,1.7792,24000000.0
2008-12-10 04:19:00,1.7792,1.7792,1.7792,1.7792,16000000.0
2008-12-10 04:20:00,1.7792,1.7792,1.7792,1.7792,81600000.0
2008-12-10 04:21:00,1.7793,1.7794,1.7792,1.7792,45800000.0
2008-12-10 04:22:00,1.7792,1.7792,1.7792,1.7792,33600000.0
2008-12-10 04:23:00,1.7792,1.7792,1.7792,1.7792,36800000.0
2008-12-10 04:24:00,1.7792,1.7792,1.7792,1.7792,128000000.0
2008-12-10 04:25:00,1.7792,1.7792,1.7791,1.7791,184000000.0
2008-12-10 04:26:00,1.7791,1.7792,1.77795,1.7781,189200002.0
2008-12-10 04:27:00,1.7781,1.77835,1.7781,1.77825,12800000.0
2008-12-10 04:28:00,1.7782,1.7782,1.77815,1.77815,3200000.0
2008-12-10 04:29:00,1.7781,1.77815,1.7781,1.77815,9600000.0
2008-12-10 04:30:00,1.7782,1.7782,1.7782,1.7782,8000000.0
2008-12-10 04:31:00,1.7782,1.77845,1.77815,1.77825,16600000.0
2008-12-10 04:32:00,1.7783,1.77845,1.77825,1.7784,14800000.0
2008-12-10 04:33:00,1.77835,1.77835,1.77825,1.77835,12600000.0
2008-12-10 04:34:00,1.77835,1.77835,1.77825,1.77825,3200000.0
2008-12-10 04:35:00,1.77835,1.7788,1.77815,1.77815,82000000.0
2008-12-10 04:36:00,1.77825,1.7784,1.7782,1.7784,142800000.0
2008-12-10 04:37:00,1.77825,1.7788,1.77825,1.7787,44200000.0
2008-12-10 04:38:00,1.7786,1.77875,1.77845,1.7787,42000000.0
2008-12-10 04:39:00,1.7785,1.7785,1.77845,1.77845,3200000.0
2008-12-10 04:40:00,1.7786,1.7787,1.7786,1.7787,3200000.0
2008-12-10 04:41:00,1.7786,1.7786,1.77845,1.7786,9600000.0
2008-12-10 04:42:00,1.77845,1.77865,1.77825,1.77845,25600000.0
2008-12-10 04:43:00,1.7786,1.7786,1.77845,1.77845,3200000.0
2008-12-10 04:44:00,1.7786,1.7788,1.7784,1.7786,76600000.0
2008-12-10 04:45:00,1.77865,1.77875,1.7782,1.7782,258000008.0
2008-12-10 04:46:00,1.7782,1.7782,1.7782,1.7782,352800014.0
2008-12-10 04:47:00,1.7782,1.7782,1.7782,1.7782,403200016.0
2008-12-10 04:48:00,1.7782,1.7782,1.7782,1.7782,25200001.0
2008-12-10 04:49:00,1.7782,1.7782,1.7782,1.7782,151200006.0
2008-12-10 04:50:00,1.7782,1.7782,1.7782,1.7782,151200006.0
2008-12-10 04:51:00,1.7782,1.77835,1.7782,1.77825,78800003.0
2008-12-10 04:52:00,1.7782,1.7785,1.77805,1.77835,291200003.0
2008-12-10 04:53:00,1.7783,1.7786,1.77805,1.77805,47600001.0
2008-12-10 04:54:00,1.7783,1.7784,1.7782,1.7782,85199999.0
2008-12-10 04:55:00,1.7782,1.7782,1.7782,1.7782,455200016.0
2008-12-10 04:56:00,1.7782,1.7782,1.7782,1.7782,129200001.0
2008-12-10 04:57:00,1.7782,1.7782,1.7782,1.7782,203200006.0
2008-12-10 04:58:00,1.77835,1.77845,1.7781,1.7782,82600001.0
2008-12-10 04:59:00,1.77784,1.77813,1.7776,1.77795,560200014.0
2008-12-10 05:00:00,1.7782,1.7782,1.7782,1.7782,50400002.0
2008-12-10 05:01:00,1.77784,1.77834,1.77763,1.77805,147600000.0
2008-12-10 05:02:00,1.7782,1.7782,1.77715,1.77775,573400021.0
2008-12-10 05:03:00,1.7778,1.77815,1.7776,1.77785,155200000.0
2008-12-10 05:04:00,1.7778,1.7778,1.7776,1.77765,39600000.0
2008-12-10 05:05:00,1.77775,1.778,1.7777,1.77795,140000001.0
2008-12-10 05:06:00,1.7778,1.7778,1.7778,1.7778,104000000.0
2008-12-10 05:07:00,1.7778,1.7778,1.7778,1.7778,59000000.0
2008-12-10 05:08:00,1.7778,1.7782,1.7778,1.7782,68400000.0
2008-12-10 05:09:00,1.77825,1.77835,1.77795,1.7781,64800000.0
2008-12-10 05:10:00,1.7781,1.7781,1.7781,1.7781,168000000.0
2008-12-10 05:11:00,1.7781,1.7784,1.7781,1.7784,182600000.0
2008-12-10 05:12:00,1.77785,1.77854,1.77742,1.77782,172800000.0
2008-12-10 05:13:00,1.77779,1.77815,1.77744,1.77797,204200000.0
2008-12-10 05:14:00,1.77797,1.77816,1.77785,1.778,195000000.0
2008-12-10 05:15:00,1.77825,1.77855,1.77761,1.7779,227000000.0
2008-12-10 05:16:00,1.7784,1.7784,1.7784,1.7784,16000000.0
2008-12-10 05:17:00,1.7785,1.7786,1.7785,1.7786,11600000.0
2008-12-10 05:18:00,1.7785,1.7787,1.7784,1.7787,40600000.0
2008-12-10 05:19:00,1.77865,1.7787,1.7784,1.7787,157800000.0
2008-12-10 05:20:00,1.7787,1.7789,1.7787,1.7789,112000000.0
2008-12-10 05:21:00,1.7788,1.779,1.7788,1.779,136000000.0
2008-12-10 05:22:00,1.779,1.779,1.779,1.779,136000000.0
2008-12-10 05:23:00,1.779,1.779,1.779,1.779,48000000.0
2008-12-10 05:24:00,1.779,1.779,1.77835,1.7785,46400000.0
2008-12-10 05:25:00,1.7785,1.7785,1.7785,1.7785,8000000.0
2008-12-10 05:26:00,1.7785,1.7785,1.7785,1.7785,32000000.0
2008-12-10 05:27:00,1.77804,1.77843,1.77799,1.77799,717599994.0
2008-12-10 05:28:00,1.7785,1.7785,1.7785,1.7785,16000000.0
2008-12-10 05:29:00,1.7785,1.7785,1.7785,1.7785,243200000.0
2008-12-10 05:30:00,1.7785,1.7785,1.7785,1.7785,240000000.0
2008-12-10 05:31:00,1.7785,1.7785,1.7785,1.7785,144000000.0
2008-12-10 05:32:00,1.7785,1.7785,1.7785,1.7785,240000000.0
2008-12-10 05:33:00,1.7785,1.7785,1.7785,1.7785,224000000.0
2008-12-10 05:34:00,1.7785,1.7785,1.7785,1.7785,64000000.0
2008-12-10 05:35:00,1.7785,1.7785,1.7785,1.7785,32000000.0
2008-12-10 05:36:00,1.7785,1.7792,1.7785,1.7792,676000000.0
2008-12-10 05:37:00,1.7792,1.7793,1.7792,1.7792,251200000.0
2008-12-10 05:38:00,1.7792,1.7798,1.77905,1.7792,224800000.0
2008-12-10 05:39:00,1.7792,1.7792,1.77765,1.7779,249600000.0
2008-12-10 05:40:00,1.7779,1.7779,1.77675,1.7777,217600000.0
2008-12-10 05:41:00,1.7776,1.7778,1.7775,1.7775,1003200000.0
2008-12-10 05:42:00,1.7775,1.7775,1.77655,1.7771,1198799999.0
2008-12-10 05:43:00,1.7772,1.7772,1.7768,1.7771,618400000.0
2008-12-10 05:44:00,1.7772,1.7772,1.7762,1.7769,188800000.0
2008-12-10 05:45:00,1.77665,1.777,1.77665,1.77685,28800000.0
2008-12-10 05:46:00,1.77685,1.77695,1.7764,1.7764,67200000.0
2008-12-10 05:47:00,1.7764,1.777,1.7764,1.77695,201199998.0
2008-12-10 05:48:00,1.77705,1.77725,1.77695,1.77725,36600000.0
2008-12-10 05:49:00,1.7775,1.77765,1.77715,1.77765,11200000.0
2008-12-10 05:50:00,1.77765,1.7777,1.7775,1.77765,20000000.0
2008-12-10 05:51:00,1.7777,1.7778,1.7777,1.7778,3200000.0
2008-12-10 05:52:00,1.7778,1.7778,1.7778,1.7778,9600000.0
2008-12-10 05:53:00,1.7778,1.7779,1.7777,1.7779,17600000.0
2008-12-10 05:54:00,1.77795,1.77795,1.7779,1.7779,3200000.0
2008-12-10 05:55:00,1.7779,1.77915,1.7778,1.7785,110800000.0
2008-12-10 05:56:00,1.7785,1.7785,1.7783,1.7783,122200000.0
2008-12-10 05:57:00,1.7783,1.77885,1.7783,1.7784,62200000.0
2008-12-10 05:58:00,1.7784,1.77845,1.7783,1.7783,147200000.0
2008-12-10 05:59:00,1.7783,1.7783,1.7783,1.7783,80000000.0
2008-12-10 06:00:00,1.7783,1.7788,1.77665,1.77735,276799999.0
2008-12-10 06:01:00,1.77735,1.77765,1.7769,1.7775,362000000.0
2008-12-10 06:02:00,1.7775,1.7783,1.7774,1.77805,57800000.0
2008-12-10 06:03:00,1.77825,1.77835,1.77825,1.77835,35800000.0
2008-12-10 06:04:00,1.7783,1.77855,1.7782,1.7784,213000000.0
2008-12-10 06:05:00,1.7783,1.77865,1.7782,1.7786,142000000.0
2008-12-10 06:06:00,1.77865,1.77875,1.7782,1.7783,87200000.0
2008-12-10 06:07:00,1.77835,1.77835,1.7783,1.7783,11200000.0
2008-12-10 06:08:00,1.77835,1.77835,1.7783,1.7783,265600000.0
2008-12-10 06:09:00,1.7783,1.7783,1.7783,1.7783,112000000.0
2008-12-10 06:10:00,1.7783,1.7783,1.7783,1.7783,224000000.0
2008-12-10 06:11:00,1.7783,1.7783,1.7783,1.7783,240000000.0
2008-12-10 06:12:00,1.7783,1.7783,1.7782,1.7782,491200012.0
2008-12-10 06:13:00,1.7782,1.7783,1.7782,1.7782,1364000063.0
2008-12-10 06:14:00,1.7782,1.7782,1.7782,1.7782,129600006.0
2008-12-10 06:15:00,1.77796,1.77822,1.77764,1.77777,1094000008.0
2008-12-10 06:16:00,1.7782,1.77825,1.7782,1.77825,260800012.0
2008-12-10 06:17:00,1.7782,1.7782,1.7782,1.7782,712800033.0
2008-12-10 06:18:00,1.7782,1.7782,1.7782,1.7782,194400009.0
2008-12-10 06:19:00,1.7782,1.7782,1.7782,1.7782,259200012.0
2008-12-10 06:20:00,1.7782,1.7782,1.7782,1.7782,1231200057.0
2008-12-10 06:21:00,1.7788,1.77885,1.7781,1.7781,4800000.0
2008-12-10 06:22:00,1.7782,1.7784,1.77785,1.7784,473000000.0
2008-12-10 06:23:00,1.7784,1.77895,1.7784,1.77895,6200000.0
2008-12-10 06:24:00,1.779,1.77905,1.77825,1.77875,28600000.0
2008-12-10 06:25:00,1.77895,1.77895,1.7784,1.7785,20600000.0
2008-12-10 06:26:00,1.77817,1.7785,1.77792,1.77829,166000000.0
2008-12-10 06:27:00,1.77798,1.77846,1.7778,1.77823,173000000.0
2008-12-10 06:28:00,1.77875,1.7794,1.77875,1.77935,44800000.0
2008-12-10 06:29:00,1.779,1.7798,1.779,1.77925,123200000.0
2008-12-10 06:30:00,1.7792,1.7798,1.77875,1.7793,242800000.0
2008-12-10 06:31:00,1.77915,1.77915,1.7788,1.7788,52200000.0
2008-12-10 06:32:00,1.7788,1.7788,1.7788,1.7788,10000000.0
2008-12-10 06:33:00,1.7788,1.7788,1.7788,1.7788,10000000.0
2008-12-10 06:34:00,1.7788,1.77925,1.7788,1.77925,23800000.0
2008-12-10 06:35:00,1.77925,1.77955,1.7792,1.77945,20800000.0
2008-12-10 06:36:00,1.77925,1.77945,1.779,1.779,85000000.0
2008-12-10 06:37:00,1.7792,1.7792,1.779,1.779,333199983.0
2008-12-10 06:38:00,1.779,1.7792,1.779,1.7792,199799989.0
2008-12-10 06:39:00,1.7791,1.7792,1.779,1.779,345399982.0
2008-12-10 06:40:00,1.779,1.779,1.779,1.779,285599983.0
2008-12-10 06:41:00,1.779,1.779,1.779,1.779,251999985.0
2008-12-10 06:42:00,1.77905,1.7791,1.77905,1.7791,3200000.0
2008-12-10 06:43:00,1.779,1.779,1.779,1.779,951199971.0
2008-12-10 06:44:00,1.779,1.779,1.779,1.779,131199996.0
2008-12-10 06:45:00,1.77905,1.77935,1.7789,1.7793,159399998.0
2008-12-10 06:46:00,1.77915,1.7795,1.77915,1.7795,48400000.0
2008-12-10 06:47:00,1.7796,1.7799,1.77955,1.77975,42200000.0
2008-12-10 06:48:00,1.7799,1.78025,1.7796,1.7798,82400000.0
2008-12-10 06:49:00,1.7798,1.7798,1.7798,1.7798,32000000.0
2008-12-10 06:50:00,1.7798,1.7798,1.7798,1.7798,104000000.0
2008-12-10 06:51:00,1.77922,1.77989,1.77915,1.77941,1390200026.0
2008-12-10 06:52:00,1.7798,1.77985,1.7798,1.7798,145600000.0
2008-12-10 06:53:00,1.77906,1.77934,1.77874,1.77884,453000000.0
2008-12-10 06:54:00,1.77884,1.7796,1.77874,1.77931,504600000.0
2008-12-10 06:55:00,1.7798,1.7798,1.7798,1.7798,160000000.0
2008-12-10 06:56:00,1.7798,1.7798,1.7798,1.7798,104000000.0
2008-12-10 06:57:00,1.7798,1.7801,1.7797,1.7797,29800000.0
2008-12-10 06:58:00,1.7798,1.7798,1.7798,1.7798,16000000.0
2008-12-10 06:59:00,1.77912,1.7797,1.77891,1.77921,114800000.0
2008-12-10 07:00:00,1.77928,1.77971,1.77914,1.77938,136200000.0
2008-12-10 07:01:00,1.77993,1.77993,1.77904,1.77956,317400000.0
2008-12-10 07:02:00,1.77946,1.77977,1.77891,1.77891,353000000.0
2008-12-10 07:03:00,1.77966,1.77984,1.77863,1.77963,295400000.0
2008-12-10 07:04:00,1.7798,1.77985,1.7798,1.7798,32000000.0
2008-12-10 07:05:00,1.78,1.7802,1.7798,1.77995,54800000.0
2008-12-10 07:06:00,1.77995,1.7801,1.7798,1.7798,33600000.0
2008-12-10 07:07:00,1.7798,1.7798,1.7798,1.7798,75200000.0
2008-12-10 07:08:00,1.7798,1.7798,1.7798,1.7798,112000000.0
2008-12-10 07:09:00,1.7798,1.7798,1.7798,1.7798,96000000.0
2008-12-10 07:10:00,1.7798,1.7798,1.7798,1.7798,8000000.0
2008-12-10 07:11:00,1.7798,1.7798,1.7798,1.7798,40000000.0
2008-12-10 07:12:00,1.7798,1.7798,1.7798,1.7798,32000000.0
2008-12-10 07:13:00,1.7798,1.7798,1.7798,1.7798,136000000.0
2008-12-10 07:14:00,1.7798,1.7798,1.7798,1.7798,72000000.0
2008-12-10 07:15:00,1.7798,1.7798,1.7798,1.7798,73600000.0
2008-12-10 07:16:00,1.77995,1.7801,1.77995,1.7801,3200000.0
2008-12-10 07:17:00,1.77995,1.78065,1.77995,1.7801,57200000.0
2008-12-10 07:18:00,1.7801,1.7803,1.78,1.7801,60800000.0
2008-12-10 07:19:00,1.7801,1.7804,1.78,1.7801,103400000.0
2008-12-10 07:20:00,1.7801,1.7801,1.7801,1.7801,48000000.0
2008-12-10 07:21:00,1.7801,1.7801,1.77825,1.7787,38400000.0
2008-12-10 07:22:00,1.77863,1.77863,1.77803,1.77842,219400000.0
2008-12-10 07:23:00,1.7787,1.7787,1.7787,1.7787,3000000.0
2008-12-10 07:24:00,1.7787,1.77895,1.7786,1.7786,11800000.0
2008-12-10 07:25:00,1.7787,1.7787,1.7787,1.7787,9600000.0
2008-12-10 07:26:00,1.7787,1.7788,1.7787,1.7787,84200000.0
2008-12-10 07:27:00,1.7787,1.7788,1.77865,1.7788,22000000.0
2008-12-10 07:28:00,1.7787,1.7788,1.77865,1.7788,15600000.0
2008-12-10 07:29:00,1.7787,1.7789,1.7787,1.7788,33000000.0
2008-12-10 07:30:00,1.7788,1.7796,1.77875,1.77905,63400000.0
2008-12-10 07:31:00,1.77905,1.7791,1.779,1.779,37800000.0
2008-12-10 07:32:00,1.7792,1.7792,1.7792,1.7792,3200000.0
2008-12-10 07:33:00,1.7792,1.77925,1.7792,1.7792,11200000.0
2008-12-10 07:34:00,1.77915,1.7793,1.7791,1.77925,10600000.0
2008-12-10 07:35:00,1.77925,1.77925,1.779,1.7792,118000000.0
2008-12-10 07:36:00,1.7792,1.7792,1.7792,1.7792,152000000.0
2008-12-10 07:37:00,1.7792,1.7792,1.7792,1.7792,184000000.0
2008-12-10 07:38:00,1.7792,1.7792,1.7792,1.7792,80000000.0
2008-12-10 07:39:00,1.7792,1.7792,1.7792,1.7792,96000000.0
2008-12-10 07:40:00,1.7792,1.7792,1.7792,1.7792,48000000.0
2008-12-10 07:41:00,1.7792,1.77935,1.7792,1.77935,60800000.0
2008-12-10 07:42:00,1.77935,1.77945,1.7793,1.77935,12000000.0
2008-12-10 07:43:00,1.7792,1.7792,1.7792,1.7792,56000000.0
2008-12-10 07:44:00,1.7792,1.7792,1.7792,1.7792,64000000.0
2008-12-10 07:45:00,1.7792,1.7792,1.7792,1.7792,136000000.0
2008-12-10 07:46:00,1.7792,1.7792,1.7792,1.7792,35000000.0
2008-12-10 07:47:00,1.77925,1.7795,1.7792,1.7792,39200000.0
2008-12-10 07:48:00,1.7792,1.77925,1.7792,1.7792,75200000.0
2008-12-10 07:49:00,1.7792,1.7792,1.7792,1.7792,8000000.0
2008-12-10 07:50:00,1.77894,1.77902,1.7786,1.77883,90000000.0
2008-12-10 07:51:00,1.7792,1.7792,1.7792,1.7792,8000000.0
2008-12-10 07:52:00,1.7792,1.77925,1.7792,1.77925,55200000.0
2008-12-10 07:53:00,1.7793,1.78005,1.7793,1.77945,81000000.0
2008-12-10 07:54:00,1.7794,1.7795,1.7793,1.7793,104400000.0
2008-12-10 07:55:00,1.77975,1.7799,1.77965,1.77965,20200000.0
2008-12-10 07:56:00,1.77975,1.77995,1.7795,1.77975,57400000.0
2008-12-10 07:57:00,1.7798,1.7798,1.77975,1.77975,3200000.0
2008-12-10 07:58:00,1.7797,1.78,1.7797,1.78,28400000.0
2008-12-10 07:59:00,1.77995,1.78015,1.7797,1.7799,85000000.0
2008-12-10 08:00:00,1.7799,1.7799,1.7797,1.7797,165800000.0
2008-12-10 08:01:00,1.77898,1.77933,1.77871,1.77914,136400000.0
2008-12-10 08:02:00,1.7797,1.7797,1.7797,1.7797,96000000.0
2008-12-10 08:03:00,1.7797,1.7806,1.7797,1.7805,37200000.0
2008-12-10 08:04:00,1.78025,1.7809,1.7802,1.7802,74600000.0
2008-12-10 08:05:00,1.7802,1.7802,1.7802,1.7802,1000000.0
2008-12-10 08:06:00,1.7802,1.7802,1.7802,1.7802,2000000.0
2008-12-10 08:07:00,1.7802,1.7802,1.7802,1.7802,10000000.0
2008-12-10 08:08:00,1.7804,1.78105,1.78035,1.78105,28800000.0
2008-12-10 08:09:00,1.78085,1.7813,1.78045,1.7809,217000000.0
2008-12-10 08:10:00,1.7809,1.78105,1.7809,1.7809,86600000.0
2008-12-10 08:11:00,1.7809,1.78105,1.7809,1.7809,17400000.0
2008-12-10 08:12:00,1.7809,1.7809,1.7809,1.7809,27600000.0
2008-12-10 08:13:00,1.78021,1.78085,1.77999,1.78019,723200000.0
2008-12-10 08:14:00,1.7809,1.78095,1.7809,1.7809,25200000.0
2008-12-10 08:15:00,1.78016,1.78059,1.78005,1.78005,382200000.0
2008-12-10 08:16:00,1.78028,1.7803,1.78011,1.78027,325400002.0
2008-12-10 08:17:00,1.7809,1.7809,1.7809,1.7809,2400000.0
2008-12-10 08:18:00,1.78082,1.78082,1.78004,1.78043,138400000.0
2008-12-10 08:19:00,1.78063,1.78074,1.7801,1.7802,203400000.0
2008-12-10 08:20:00,1.7811,1.78115,1.7811,1.78115,8000000.0
2008-12-10 08:21:00,1.78115,1.78125,1.78115,1.78125,14600000.0
2008-12-10 08:22:00,1.78118,1.78135,1.78081,1.78096,554400011.0
2008-12-10 08:23:00,1.78115,1.78115,1.7808,1.7809,12200000.0
2008-12-10 08:24:00,1.7809,1.78105,1.7809,1.78095,38200000.0
2008-12-10 08:25:00,1.7811,1.7814,1.781,1.78105,54000000.0
2008-12-10 08:26:00,1.78125,1.78125,1.781,1.7811,43400000.0
2008-12-10 08:27:00,1.78115,1.7816,1.7809,1.7812,64400000.0
2008-12-10 08:28:00,1.78135,1.7814,1.7804,1.7804,258400000.0
2008-12-10 08:29:00,1.7804,1.7804,1.7804,1.7804,176000000.0
2008-12-10 08:30:00,1.7804,1.7805,1.7804,1.7804,75200000.0
2008-12-10 08:31:00,1.7804,1.7804,1.7804,1.7804,56000000.0
2008-12-10 08:32:00,1.7804,1.7804,1.7804,1.7804,88000000.0
2008-12-10 08:33:00,1.7804,1.7804,1.7804,1.7804,288000000.0
2008-12-10 08:34:00,1.7804,1.7804,1.7804,1.7804,40000000.0
2008-12-10 08:35:00,1.7804,1.7804,1.7804,1.7804,96000000.0
2008-12-10 08:36:00,1.7804,1.7804,1.7804,1.7804,248000000.0
2008-12-10 08:37:00,1.7804,1.78065,1.7803,1.7803,208800000.0
2008-12-10 08:38:00,1.7803,1.78035,1.7799,1.7799,74600000.0
2008-12-10 08:39:00,1.77995,1.77995,1.7799,1.7799,97600000.0
2008-12-10 08:40:00,1.7799,1.7799,1.7799,1.7799,283000000.0
2008-12-10 08:41:00,1.7799,1.7802,1.77975,1.7799,241800000.0
2008-12-10 08:42:00,1.7799,1.7799,1.7799,1.7799,64000000.0
2008-12-10 08:43:00,1.7799,1.78,1.7799,1.7799,91200000.0
2008-12-10 08:44:00,1.7799,1.77995,1.7799,1.7799,183400000.0
2008-12-10 08:45:00,1.7799,1.7801,1.7799,1.7801,97600000.0
2008-12-10 08:46:00,1.7799,1.78005,1.7799,1.7799,67200000.0
2008-12-10 08:47:00,1.7799,1.7799,1.7799,1.7799,80000000.0
2008-12-10 08:48:00,1.7794,1.77967,1.77888,1.77961,132400000.0
2008-12-10 08:49:00,1.7799,1.7799,1.7799,1.7799,9600000.0
2008-12-10 08:50:00,1.7799,1.78005,1.7799,1.78005,12800000.0
2008-12-10 08:51:00,1.78,1.7801,1.77995,1.7801,11200000.0
2008-12-10 08:52:00,1.7801,1.7803,1.7798,1.7801,324799994.0
2008-12-10 08:53:00,1.78015,1.7804,1.77995,1.78025,46200000.0
2008-12-10 08:54:00,1.78012,1.78037,1.77969,1.77994,225000000.0
2008-12-10 08:55:00,1.78015,1.78075,1.78015,1.7806,28600000.0
2008-12-10 08:56:00,1.78045,1.7806,1.77985,1.78005,30400000.0
2008-12-10 08:57:00,1.78005,1.78065,1.7797,1.78035,108800000.0
2008-12-10 08:58:00,1.78035,1.78045,1.77975,1.78,62200000.0
2008-12-10 08:59:00,1.77995,1.78,1.7799,1.7799,27600000.0
2008-12-10 09:00:00,1.7799,1.78015,1.7799,1.77995,31800000.0
2008-12-10 09:01:00,1.77995,1.78065,1.77995,1.78065,36200000.0
2008-12-10 09:02:00,1.7806,1.7806,1.7802,1.78045,116800000.0
2008-12-10 09:03:00,1.78045,1.78045,1.7791,1.7803,488800000.0
2008-12-10 09:04:00,1.7803,1.7803,1.7798,1.7802,107600000.0
2008-12-10 09:05:00,1.7804,1.78055,1.7794,1.7794,178200000.0
2008-12-10 09:06:00,1.7794,1.78005,1.7794,1.78005,33800000.0
2008-12-10 09:07:00,1.78005,1.78035,1.7796,1.77975,43400000.0
2008-12-10 09:08:00,1.7798,1.7798,1.7794,1.77965,29400000.0
2008-12-10 09:09:00,1.77965,1.77975,1.7794,1.7794,137400000.0
2008-12-10 09:10:00,1.7794,1.78065,1.7793,1.78045,218800000.0
2008-12-10 09:11:00,1.78045,1.78045,1.7801,1.7803,360000000.0
2008-12-10 09:12:00,1.7803,1.7803,1.7792,1.77935,396800003.0
2008-12-10 09:13:00,1.77925,1.77955,1.7791,1.77945,225000000.0
2008-12-10 09:14:00,1.77955,1.78155,1.77955,1.7815,171600000.0
2008-12-10 09:15:00,1.78155,1.78295,1.78155,1.7829,181600000.0
2008-12-10 09:16:00,1.7829,1.78315,1.78235,1.78275,153800000.0
2008-12-10 09:17:00,1.78275,1.78345,1.78275,1.78275,120800000.0
2008-12-10 09:18:00,1.78275,1.7833,1.782,1.782,173000000.0
2008-12-10 09:19:00,1.7821,1.7822,1.7817,1.7818,86600000.0
2008-12-10 09:20:00,1.7818,1.78205,1.78035,1.78035,105600000.0
2008-12-10 09:21:00,1.7805,1.78065,1.7801,1.7805,49600000.0
2008-12-10 09:22:00,1.7805,1.78155,1.78035,1.78155,111800000.0
2008-12-10 09:23:00,1.78125,1.78265,1.78125,1.78265,277200000.0
2008-12-10 09:24:00,1.7828,1.78385,1.78265,1.78385,169800000.0
2008-12-10 09:25:00,1.78385,1.78465,1.78335,1.7841,191800000.0
2008-12-10 09:26:00,1.7841,1.78415,1.783,1.7836,559200000.0
2008-12-10 09:27:00,1.78345,1.78385,1.78255,1.7832,401200000.0
2008-12-10 09:28:00,1.7832,1.78355,1.78295,1.7832,355399994.0
2008-12-10 09:29:00,1.78305,1.7835,1.78305,1.7834,91600000.0
2008-12-10 09:30:00,1.78345,1.78345,1.78055,1.78055,1121199982.0
2008-12-10 09:31:00,1.78055,1.7813,1.78055,1.7813,116400000.0
2008-12-10 09:32:00,1.7813,1.7818,1.7808,1.7814,490800016.0
2008-12-10 09:33:00,1.7814,1.7822,1.7814,1.782,470000007.0
2008-12-10 09:34:00,1.78195,1.7822,1.7819,1.782,385400000.0
2008-12-10 09:35:00,1.7821,1.7825,1.7821,1.78245,71000000.0
2008-12-10 09:36:00,1.78245,1.7832,1.78225,1.7832,445000001.0
2008-12-10 09:37:00,1.78335,1.784,1.7833,1.78345,637200000.0
2008-12-10 09:38:00,1.7834,1.7845,1.7834,1.7837,269400000.0
2008-12-10 09:39:00,1.78335,1.784,1.78335,1.78375,91800000.0
2008-12-10 09:40:00,1.78385,1.78435,1.7838,1.7843,227200000.0
2008-12-10 09:41:00,1.7843,1.7846,1.78405,1.78445,75200000.0
2008-12-10 09:42:00,1.7845,1.78475,1.7844,1.78455,26600000.0
2008-12-10 09:43:00,1.78465,1.78485,1.78465,1.78475,11200000.0
2008-12-10 09:44:00,1.7847,1.78485,1.78405,1.7845,28200000.0
2008-12-10 09:45:00,1.7845,1.7848,1.7844,1.7844,119800000.0
2008-12-10 09:46:00,1.7844,1.78445,1.7838,1.7842,80000000.0
2008-12-10 09:47:00,1.78435,1.7844,1.7841,1.7841,451599998.0
2008-12-10 09:48:00,1.7841,1.7841,1.78335,1.7834,578800000.0
2008-12-10 09:49:00,1.7835,1.78395,1.7833,1.78395,277000000.0
2008-12-10 09:50:00,1.7839,1.7845,1.78345,1.78425,153800000.0
2008-12-10 09:51:00,1.7842,1.7851,1.7834,1.7834,248400000.0
2008-12-10 09:52:00,1.7834,1.7837,1.7826,1.7832,278000000.0
2008-12-10 09:53:00,1.7832,1.7832,1.7819,1.78225,186200000.0
2008-12-10 09:54:00,1.78225,1.78295,1.7819,1.7829,258400000.0
2008-12-10 09:55:00,1.78285,1.7836,1.7826,1.7836,109800000.0
2008-12-10 09:56:00,1.78305,1.7834,1.78285,1.7832,167400000.0
2008-12-10 09:57:00,1.7832,1.78325,1.7822,1.7822,91200000.0
2008-12-10 09:58:00,1.7822,1.78285,1.782,1.7824,1594000000.0
2008-12-10 09:59:00,1.7824,1.7824,1.7816,1.78185,1100400000.0
2008-12-10 10:00:00,1.78185,1.78325,1.78185,1.78285,307800000.0
2008-12-10 10:01:00,1.7828,1.78355,1.7828,1.78355,278600000.0
2008-12-10 10:02:00,1.7833,1.78445,1.7832,1.7841,154600000.0
2008-12-10 10:03:00,1.7841,1.78445,1.78355,1.7836,320000000.0
2008-12-10 10:04:00,1.7836,1.78375,1.7836,1.7836,949200000.0
2008-12-10 10:05:00,1.7836,1.78365,1.7836,1.7836,377800000.0
2008-12-10 10:06:00,1.7836,1.7836,1.78255,1.78285,245000000.0
2008-12-10 10:07:00,1.7828,1.7831,1.7826,1.7831,177800000.0
2008-12-10 10:08:00,1.7831,1.7831,1.78245,1.78275,179800000.0
2008-12-10 10:09:00,1.78275,1.7831,1.7826,1.7829,192400000.0
2008-12-10 10:10:00,1.7829,1.78335,1.7827,1.78315,333600000.0
2008-12-10 10:11:00,1.78305,1.7834,1.78285,1.7831,242200000.0
2008-12-10 10:12:00,1.7831,1.78345,1.7829,1.7833,300800000.0
2008-12-10 10:13:00,1.7833,1.78505,1.7833,1.7845,155000000.0
2008-12-10 10:14:00,1.7845,1.7845,1.7835,1.7835,264000000.0
2008-12-10 10:15:00,1.78355,1.78385,1.7834,1.7836,781799998.0
2008-12-10 10:16:00,1.7836,1.7838,1.78255,1.7828,1616000042.0
2008-12-10 10:17:00,1.7828,1.78335,1.7821,1.78245,206400000.0
2008-12-10 10:18:00,1.7824,1.78315,1.7804,1.7816,304000000.0
2008-12-10 10:19:00,1.7816,1.7821,1.78135,1.7821,101000000.0
2008-12-10 10:20:00,1.7821,1.78245,1.7813,1.78145,207400000.0
2008-12-10 10:21:00,1.78145,1.7828,1.7813,1.7827,130200000.0
2008-12-10 10:22:00,1.7827,1.783,1.78235,1.7827,100800000.0
2008-12-10 10:23:00,1.78275,1.783,1.7824,1.7827,172600000.0
2008-12-10 10:24:00,1.78275,1.7829,1.7824,1.7825,125000000.0
2008-12-10 10:25:00,1.7825,1.7827,1.7819,1.7822,52600000.0
2008-12-10 10:26:00,1.7821,1.7827,1.7821,1.78235,74600000.0
2008-12-10 10:27:00,1.78235,1.78295,1.7822,1.78295,98400000.0
2008-12-10 10:28:00,1.7829,1.78345,1.7829,1.783,69800000.0
2008-12-10 10:29:00,1.7832,1.78485,1.783,1.78485,86200000.0
2008-12-10 10:30:00,1.7849,1.7851,1.7837,1.78395,94600000.0
2008-12-10 10:31:00,1.78395,1.7847,1.7837,1.78435,104400000.0
2008-12-10 10:32:00,1.78435,1.7847,1.78405,1.78405,156800000.0
2008-12-10 10:33:00,1.78425,1.7854,1.78405,1.78535,139200000.0
2008-12-10 10:34:00,1.78545,1.7863,1.78545,1.7863,122600000.0
2008-12-10 10:35:00,1.7863,1.7867,1.7861,1.78615,134400000.0
2008-12-10 10:36:00,1.78615,1.78615,1.7851,1.7854,180800000.0
2008-12-10 10:37:00,1.7854,1.7861,1.78535,1.7857,198400000.0
2008-12-10 10:38:00,1.78585,1.78585,1.7856,1.7857,54600000.0
2008-12-10 10:39:00,1.7856,1.7857,1.78445,1.7852,237400000.0
2008-12-10 10:40:00,1.7852,1.78525,1.7845,1.7847,158800000.0
2008-12-10 10:41:00,1.78465,1.7853,1.7843,1.78505,257400000.0
2008-12-10 10:42:00,1.78505,1.7853,1.7848,1.7848,518800009.0
2008-12-10 10:43:00,1.7821,1.7831,1.7821,1.783,720800014.0
2008-12-10 10:44:00,1.7848,1.7861,1.7848,1.78535,720800014.0
2008-12-10 10:45:00,1.78535,1.78635,1.78535,1.786,1133399966.0
2008-12-10 10:46:00,1.786,1.786,1.7847,1.7851,219200000.0
2008-12-10 10:47:00,1.78505,1.7853,1.7849,1.78515,106200000.0
2008-12-10 10:48:00,1.78535,1.7855,1.7849,1.7849,149000000.0
2008-12-10 10:49:00,1.7849,1.7849,1.78345,1.7839,321000000.0
2008-12-10 10:50:00,1.7839,1.78395,1.7834,1.7839,221800000.0
2008-12-10 10:51:00,1.7839,1.78405,1.78365,1.784,145600000.0
2008-12-10 10:52:00,1.7839,1.78425,1.78385,1.78405,192600000.0
2008-12-10 10:53:00,1.78405,1.7843,1.78365,1.7843,287400000.0
2008-12-10 10:54:00,1.78435,1.78435,1.7836,1.78395,258600000.0
2008-12-10 10:55:00,1.78395,1.7844,1.78345,1.78415,360000000.0
2008-12-10 10:56:00,1.7843,1.78475,1.7838,1.78455,279200000.0
2008-12-10 10:57:00,1.7846,1.785,1.78435,1.7845,307800000.0
2008-12-10 10:58:00,1.7845,1.78505,1.78445,1.78505,230200000.0
2008-12-10 10:59:00,1.78505,1.78585,1.7847,1.7856,212400000.0
2008-12-10 11:00:00,1.78545,1.78545,1.7844,1.7844,302800000.0
2008-12-10 11:01:00,1.7844,1.7844,1.7833,1.7834,871999995.0
2008-12-10 11:02:00,1.7834,1.7834,1.78145,1.7816,1201600000.0
2008-12-10 11:03:00,1.7816,1.7817,1.7799,1.7809,615800000.0
2008-12-10 11:04:00,1.781,1.78235,1.781,1.7815,944000000.0
2008-12-10 11:05:00,1.7815,1.7815,1.7807,1.7807,819400000.0
2008-12-10 11:06:00,1.7807,1.78075,1.7799,1.7799,571800000.0
2008-12-10 11:07:00,1.77995,1.77995,1.7792,1.7795,455200000.0
2008-12-10 11:08:00,1.7795,1.7795,1.7784,1.7788,469400000.0
2008-12-10 11:09:00,1.77855,1.77875,1.77715,1.77795,582400006.0
2008-12-10 11:10:00,1.77795,1.77835,1.77775,1.778,228400000.0
2008-12-10 11:11:00,1.778,1.77895,1.7779,1.7784,143000000.0
2008-12-10 11:12:00,1.7784,1.779,1.77825,1.779,209200000.0
2008-12-10 11:13:00,1.77895,1.7794,1.77765,1.77805,130600000.0
2008-12-10 11:14:00,1.77795,1.7782,1.7774,1.7782,174200000.0
2008-12-10 11:15:00,1.7782,1.7784,1.77775,1.778,245400000.0
2008-12-10 11:16:00,1.778,1.77835,1.7779,1.77805,193400000.0
2008-12-10 11:17:00,1.778,1.7787,1.778,1.7785,82400000.0
2008-12-10 11:18:00,1.7786,1.7786,1.7784,1.7785,34400000.0
2008-12-10 11:19:00,1.7784,1.77885,1.7783,1.77885,125200000.0
2008-12-10 11:20:00,1.77885,1.77895,1.7781,1.7781,156600000.0
2008-12-10 11:21:00,1.7781,1.7792,1.7781,1.7789,203400001.0
2008-12-10 11:22:00,1.7789,1.7792,1.778,1.7785,192600000.0
2008-12-10 11:23:00,1.7785,1.78015,1.7783,1.77965,194200000.0
2008-12-10 11:24:00,1.77965,1.7809,1.7795,1.7804,280000000.0
2008-12-10 11:25:00,1.7804,1.7817,1.78025,1.7815,238600000.0
2008-12-10 11:26:00,1.7815,1.7821,1.7813,1.78175,269400000.0
2008-12-10 11:27:00,1.7817,1.7823,1.7817,1.78215,366200001.0
2008-12-10 11:28:00,1.7821,1.78235,1.78105,1.7817,256600000.0
2008-12-10 11:29:00,1.78165,1.782,1.78135,1.78175,125800000.0
2008-12-10 11:30:00,1.78175,1.7818,1.7812,1.7812,197400000.0
2008-12-10 11:31:00,1.7812,1.78225,1.78095,1.78185,216400000.0
2008-12-10 11:32:00,1.78185,1.78205,1.78165,1.7817,132000000.0
2008-12-10 11:33:00,1.7817,1.7817,1.7817,1.7817,33000000.0
2008-12-10 11:34:00,1.7817,1.78185,1.7816,1.7817,86000000.0
2008-12-10 11:35:00,1.7817,1.78205,1.7817,1.7817,99200000.0
2008-12-10 11:36:00,1.7817,1.78175,1.7817,1.7817,94800000.0
2008-12-10 11:37:00,1.7817,1.78265,1.7817,1.78225,71600000.0
2008-12-10 11:38:00,1.78215,1.7825,1.78205,1.7822,39200000.0
2008-12-10 11:39:00,1.7822,1.7826,1.782,1.7826,42200000.0
2008-12-10 11:40:00,1.7826,1.7831,1.7826,1.7827,134600000.0
2008-12-10 11:41:00,1.7827,1.7833,1.78245,1.78265,195800000.0
2008-12-10 11:42:00,1.78275,1.783,1.7824,1.7825,108200000.0
2008-12-10 11:43:00,1.7825,1.7834,1.7825,1.78305,103200000.0
2008-12-10 11:44:00,1.783,1.78375,1.7827,1.78375,125000000.0
2008-12-10 11:45:00,1.78365,1.78365,1.7829,1.7829,116800000.0
2008-12-10 11:46:00,1.7829,1.7829,1.7822,1.7827,114800000.0
2008-12-10 11:47:00,1.7828,1.78295,1.7824,1.78285,126600000.0
2008-12-10 11:48:00,1.78285,1.7831,1.78255,1.7826,48000000.0
2008-12-10 11:49:00,1.7826,1.7835,1.782,1.78325,160400000.0
2008-12-10 11:50:00,1.7831,1.7831,1.7818,1.78255,185600000.0
2008-12-10 11:51:00,1.78255,1.7829,1.782,1.782,238599999.0
2008-12-10 11:52:00,1.7821,1.7825,1.7821,1.7825,150399999.0
2008-12-10 11:53:00,1.7825,1.78265,1.7813,1.7817,93200000.0
2008-12-10 11:54:00,1.7817,1.7823,1.78155,1.7816,125800000.0
2008-12-10 11:55:00,1.78175,1.7819,1.78155,1.7816,101600000.0
2008-12-10 11:56:00,1.7816,1.7816,1.7805,1.78125,163200000.0
2008-12-10 11:57:00,1.7813,1.7818,1.7813,1.78155,119400000.0
2008-12-10 11:58:00,1.7816,1.78255,1.7815,1.7821,131200000.0
2008-12-10 11:59:00,1.7821,1.7822,1.7815,1.7815,127200000.0
2008-12-10 12:00:00,1.7815,1.7822,1.7815,1.78195,142600000.0
2008-12-10 12:01:00,1.7819,1.78235,1.7815,1.7817,105800000.0
2008-12-10 12:02:00,1.7817,1.78295,1.78165,1.78255,178600000.0
2008-12-10 12:03:00,1.7826,1.78285,1.78165,1.78165,122600000.0
2008-12-10 12:04:00,1.78155,1.7818,1.7806,1.7818,192200000.0
2008-12-10 12:05:00,1.7818,1.7818,1.781,1.781,115600000.0
2008-12-10 12:06:00,1.781,1.78105,1.78025,1.7806,82400000.0
2008-12-10 12:07:00,1.78055,1.7816,1.78055,1.78115,48200000.0
2008-12-10 12:08:00,1.78115,1.7817,1.78095,1.78125,122600000.0
2008-12-10 12:09:00,1.78125,1.78135,1.7811,1.7812,81200000.0
2008-12-10 12:10:00,1.7812,1.78135,1.7805,1.7811,149800000.0
2008-12-10 12:11:00,1.7813,1.78135,1.78075,1.7809,177400000.0
2008-12-10 12:12:00,1.7809,1.7809,1.78,1.7807,133800000.0
2008-12-10 12:13:00,1.7807,1.7811,1.78025,1.78095,109800000.0
2008-12-10 12:14:00,1.78095,1.7811,1.78075,1.7809,88800000.0
2008-12-10 12:15:00,1.7809,1.78105,1.7806,1.78075,340000000.0
2008-12-10 12:16:00,1.78075,1.78105,1.78075,1.78105,60800000.0
2008-12-10 12:17:00,1.78105,1.78145,1.7809,1.7814,413400003.0
2008-12-10 12:18:00,1.78135,1.7816,1.7808,1.78145,432800000.0
2008-12-10 12:19:00,1.7815,1.78165,1.7814,1.7815,64800000.0
2008-12-10 12:20:00,1.78145,1.7816,1.7809,1.7812,287200000.0
2008-12-10 12:21:00,1.7812,1.78145,1.78,1.78035,576600000.0
2008-12-10 12:22:00,1.78035,1.78095,1.7802,1.78075,296600000.0
2008-12-10 12:23:00,1.7807,1.78075,1.7802,1.7806,1424399997.0
2008-12-10 12:24:00,1.7806,1.781,1.7801,1.7808,367200000.0
2008-12-10 12:25:00,1.78095,1.7812,1.7806,1.7806,283600000.0
2008-12-10 12:26:00,1.7806,1.78115,1.7806,1.78095,326400000.0
2008-12-10 12:27:00,1.781,1.78135,1.7809,1.7809,1027400002.0
2008-12-10 12:28:00,1.7809,1.7819,1.7809,1.7818,1795799994.0
2008-12-10 12:29:00,1.7817,1.7819,1.78125,1.78155,151400000.0
2008-12-10 12:30:00,1.7815,1.7817,1.7814,1.7815,400800012.0
2008-12-10 12:31:00,1.78145,1.78165,1.78145,1.78165,41800000.0
2008-12-10 12:32:00,1.78165,1.78255,1.78165,1.7819,166800000.0
2008-12-10 12:33:00,1.7819,1.78275,1.7819,1.7826,559399992.0
2008-12-10 12:34:00,1.7826,1.7844,1.7826,1.78355,170400000.0
2008-12-10 12:35:00,1.78345,1.78385,1.7833,1.78355,129800000.0
2008-12-10 12:36:00,1.7836,1.7846,1.7835,1.7846,166000000.0
2008-12-10 12:37:00,1.7846,1.78625,1.7846,1.786,221000000.0
2008-12-10 12:38:00,1.786,1.7861,1.78565,1.78565,122800000.0
2008-12-10 12:39:00,1.78565,1.78585,1.78485,1.785,106400000.0
2008-12-10 12:40:00,1.78505,1.7857,1.78485,1.7855,194600000.0
2008-12-10 12:41:00,1.7855,1.78575,1.78515,1.78515,117200000.0
2008-12-10 12:42:00,1.78525,1.7855,1.78445,1.78455,124000000.0
2008-12-10 12:43:00,1.7847,1.78575,1.7847,1.7854,130800000.0
2008-12-10 12:44:00,1.78545,1.78585,1.78505,1.7851,273000000.0
2008-12-10 12:45:00,1.7851,1.78515,1.7843,1.78515,158600000.0
2008-12-10 12:46:00,1.78515,1.78525,1.78495,1.78495,64600000.0
2008-12-10 12:47:00,1.78495,1.78565,1.78475,1.7854,62400000.0
2008-12-10 12:48:00,1.7855,1.78555,1.7853,1.7853,79600000.0
2008-12-10 12:49:00,1.7853,1.7859,1.78455,1.7854,184600000.0
2008-12-10 12:50:00,1.7854,1.7855,1.78465,1.78495,140200000.0
2008-12-10 12:51:00,1.785,1.785,1.78425,1.78425,132000000.0
2008-12-10 12:52:00,1.7842,1.7846,1.78325,1.7836,272800000.0
2008-12-10 12:53:00,1.7836,1.78425,1.7832,1.7839,297600000.0
2008-12-10 12:54:00,1.7839,1.78485,1.78385,1.7847,156400000.0
2008-12-10 12:55:00,1.7847,1.78475,1.7843,1.7843,300200000.0
2008-12-10 12:56:00,1.7843,1.78435,1.78395,1.7841,286400000.0
2008-12-10 12:57:00,1.7841,1.78435,1.7839,1.78395,305800000.0
2008-12-10 12:58:00,1.78395,1.78435,1.78395,1.784,129400000.0
2008-12-10 12:59:00,1.784,1.784,1.78335,1.7836,422800000.0
2008-12-10 13:00:00,1.7836,1.78375,1.7835,1.7835,1658400008.0
2008-12-10 13:01:00,1.7835,1.7839,1.7835,1.78365,1284600012.0
2008-12-10 13:02:00,1.78365,1.7839,1.7836,1.7836,513200000.0
2008-12-10 13:03:00,1.7836,1.7836,1.7826,1.7831,322000000.0
2008-12-10 13:04:00,1.78305,1.7837,1.7828,1.78315,266600000.0
2008-12-10 13:05:00,1.78325,1.78325,1.7822,1.78255,620800000.0
2008-12-10 13:06:00,1.78255,1.7835,1.7825,1.78335,461599996.0
2008-12-10 13:07:00,1.7834,1.7836,1.78325,1.7834,98000000.0
2008-12-10 13:08:00,1.78345,1.7838,1.7829,1.783,978800029.0
2008-12-10 13:09:00,1.783,1.783,1.78235,1.78275,174600008.0
2008-12-10 13:10:00,1.78275,1.78285,1.78265,1.78265,55400000.0
2008-12-10 13:11:00,1.78265,1.78335,1.78265,1.7831,384400000.0
2008-12-10 13:12:00,1.7831,1.78325,1.7831,1.7831,1034800010.0
2008-12-10 13:13:00,1.7831,1.78365,1.7831,1.7832,423000002.0
2008-12-10 13:14:00,1.7832,1.7841,1.7832,1.7841,139800000.0
2008-12-10 13:15:00,1.7839,1.7845,1.7839,1.78425,169000000.0
2008-12-10 13:16:00,1.78425,1.78455,1.784,1.78445,103400000.0
2008-12-10 13:17:00,1.7844,1.7844,1.7842,1.78425,84200000.0
2008-12-10 13:18:00,1.78425,1.78425,1.78405,1.7841,64400000.0
2008-12-10 13:19:00,1.7842,1.78475,1.7839,1.7842,131400000.0
2008-12-10 13:20:00,1.7842,1.7842,1.78335,1.78415,160000000.0
2008-12-10 13:21:00,1.7841,1.7846,1.784,1.7846,72600000.0
2008-12-10 13:22:00,1.7846,1.7848,1.7842,1.7842,81200000.0
2008-12-10 13:23:00,1.78425,1.7849,1.7841,1.7849,106800000.0
2008-12-10 13:24:00,1.7848,1.78505,1.7846,1.7846,109800000.0
2008-12-10 13:25:00,1.7846,1.7849,1.7846,1.7846,96000000.0
2008-12-10 13:26:00,1.7846,1.78465,1.7846,1.78465,18000000.0
2008-12-10 13:27:00,1.7846,1.78475,1.7846,1.78465,20600000.0
2008-12-10 13:28:00,1.78465,1.78475,1.7846,1.7846,49800000.0
2008-12-10 13:29:00,1.78465,1.7848,1.7846,1.7846,62200000.0
2008-12-10 13:30:00,1.7846,1.78475,1.78385,1.7839,84400000.0
2008-12-10 13:31:00,1.78385,1.78385,1.7834,1.78355,178000000.0
2008-12-10 13:32:00,1.7835,1.7842,1.7834,1.78385,89600000.0
2008-12-10 13:33:00,1.7839,1.7841,1.7836,1.7836,402400000.0
2008-12-10 13:34:00,1.78365,1.78485,1.7836,1.7846,261000000.0
2008-12-10 13:35:00,1.78455,1.7854,1.7843,1.78535,122400000.0
2008-12-10 13:36:00,1.78525,1.78565,1.78505,1.78555,200000000.0
2008-12-10 13:37:00,1.7856,1.786,1.7853,1.7853,269199997.0
2008-12-10 13:38:00,1.7849,1.7854,1.78455,1.7846,233199997.0
2008-12-10 13:39:00,1.78475,1.78525,1.7845,1.7849,146400000.0
2008-12-10 13:40:00,1.78495,1.78565,1.7847,1.7854,115000000.0
2008-12-10 13:41:00,1.78535,1.78705,1.7853,1.78615,166600000.0
2008-12-10 13:42:00,1.78625,1.78775,1.78625,1.78765,157200000.0
2008-12-10 13:43:00,1.7875,1.78755,1.78725,1.7873,69600000.0
2008-12-10 13:44:00,1.7873,1.7873,1.7863,1.7865,225800000.0
2008-12-10 13:45:00,1.7865,1.7876,1.7862,1.7872,261000000.0
2008-12-10 13:46:00,1.7872,1.78745,1.78635,1.787,1135000004.0
2008-12-10 13:47:00,1.787,1.7876,1.787,1.7871,1078400000.0
2008-12-10 13:48:00,1.7871,1.78755,1.78705,1.7874,383400000.0
2008-12-10 13:49:00,1.78755,1.78755,1.7867,1.78715,482999996.0
2008-12-10 13:50:00,1.7871,1.7873,1.78685,1.7871,422800000.0
2008-12-10 13:51:00,1.7869,1.78715,1.7863,1.78705,221200000.0
2008-12-10 13:52:00,1.7871,1.7876,1.787,1.7872,304000000.0
2008-12-10 13:53:00,1.7872,1.7877,1.7872,1.7876,151600000.0
2008-12-10 13:54:00,1.7876,1.7876,1.7871,1.7871,247599999.0
2008-12-10 13:55:00,1.78715,1.78735,1.7864,1.7869,442799998.0
2008-12-10 13:56:00,1.7869,1.78715,1.7869,1.78695,588600000.0
2008-12-10 13:57:00,1.7869,1.7878,1.7869,1.7878,191400000.0
2008-12-10 13:58:00,1.7879,1.788,1.7876,1.7879,295400000.0
2008-12-10 13:59:00,1.7879,1.78885,1.7879,1.7887,322600001.0
2008-12-10 14:00:00,1.7887,1.7892,1.7887,1.7892,112000000.0
2008-12-10 14:01:00,1.7892,1.7893,1.7886,1.7888,203400001.0
2008-12-10 14:02:00,1.7888,1.7892,1.7886,1.7888,796200000.0
2008-12-10 14:03:00,1.7888,1.7888,1.7878,1.78795,760799999.0
2008-12-10 14:04:00,1.7879,1.7887,1.7879,1.7887,174200002.0
2008-12-10 14:05:00,1.7887,1.7888,1.7887,1.7888,19000000.0
2008-12-10 14:06:00,1.7888,1.7888,1.7883,1.7883,292599998.0
2008-12-10 14:07:00,1.7826,1.7833,1.7825,1.7833,2032999998.0
2008-12-10 14:08:00,1.7885,1.78865,1.7884,1.7884,2032999998.0
2008-12-10 14:09:00,1.7884,1.7887,1.78785,1.7887,234799998.0
2008-12-10 14:10:00,1.78865,1.78965,1.7886,1.7894,108000000.0
2008-12-10 14:11:00,1.7894,1.7894,1.7889,1.7889,507999995.0
2008-12-10 14:12:00,1.7889,1.78925,1.7886,1.78865,911600002.0
2008-12-10 14:13:00,1.78865,1.78885,1.7881,1.78845,117800000.0
2008-12-10 14:14:00,1.7883,1.78835,1.78795,1.788,214800000.0
2008-12-10 14:15:00,1.788,1.788,1.7879,1.788,447600002.0
2008-12-10 14:16:00,1.788,1.78805,1.7879,1.7879,426200001.0
2008-12-10 14:17:00,1.7879,1.78805,1.78745,1.7876,330200001.0
2008-12-10 14:18:00,1.7877,1.788,1.7877,1.7879,110200000.0
2008-12-10 14:19:00,1.7879,1.7879,1.7879,1.7879,51000000.0
2008-12-10 14:20:00,1.7879,1.7879,1.78705,1.78705,33800000.0
2008-12-10 14:21:00,1.78695,1.78725,1.7869,1.787,254400000.0
2008-12-10 14:22:00,1.787,1.7872,1.787,1.7871,427000000.0
2008-12-10 14:23:00,1.787,1.78715,1.787,1.787,680000001.0
2008-12-10 14:24:00,1.787,1.78715,1.7868,1.78705,507000000.0
2008-12-10 14:25:00,1.7871,1.78745,1.78695,1.78715,208000000.0
2008-12-10 14:26:00,1.78725,1.78775,1.78715,1.7875,123000000.0
2008-12-10 14:27:00,1.7875,1.7879,1.7875,1.78775,69800000.0
2008-12-10 14:28:00,1.7875,1.78765,1.78705,1.7872,114700000.0
2008-12-10 14:29:00,1.7872,1.78725,1.7872,1.7872,435800000.0
2008-12-10 14:30:00,1.7872,1.7874,1.7872,1.7872,394400000.0
2008-12-10 14:31:00,1.7872,1.78755,1.787,1.78755,315200000.0
2008-12-10 14:32:00,1.78755,1.7877,1.7869,1.7869,135600000.0
2008-12-10 14:33:00,1.7869,1.78715,1.7865,1.7865,314600000.0
2008-12-10 14:34:00,1.7866,1.7869,1.78625,1.7865,250000000.0
2008-12-10 14:35:00,1.7865,1.7871,1.7865,1.7867,70600000.0
2008-12-10 14:36:00,1.78675,1.78725,1.78675,1.787,79200000.0
2008-12-10 14:37:00,1.78705,1.7875,1.7867,1.7867,239600000.0
2008-12-10 14:38:00,1.7867,1.7872,1.7862,1.7867,192800000.0
2008-12-10 14:39:00,1.7867,1.7869,1.7863,1.7863,157200000.0
2008-12-10 14:40:00,1.7863,1.7866,1.7863,1.7864,124800000.0
2008-12-10 14:41:00,1.78635,1.78665,1.7852,1.78545,309200007.0
2008-12-10 14:42:00,1.7854,1.7858,1.7847,1.7848,160200000.0
2008-12-10 14:43:00,1.7848,1.7848,1.7839,1.7842,244000000.0
2008-12-10 14:44:00,1.7842,1.78465,1.7841,1.7845,136400000.0
2008-12-10 14:45:00,1.7847,1.7853,1.78455,1.7851,124400000.0
2008-12-10 14:46:00,1.7851,1.7851,1.7846,1.78475,96800000.0
2008-12-10 14:47:00,1.78475,1.78485,1.78455,1.7847,76400000.0
2008-12-10 14:48:00,1.7847,1.7855,1.78465,1.78545,185400000.0
2008-12-10 14:49:00,1.78545,1.7855,1.7851,1.7851,600599997.0
2008-12-10 14:50:00,1.7851,1.7851,1.78305,1.7832,285200000.0
2008-12-10 14:51:00,1.7832,1.7832,1.7803,1.781,243400000.0
2008-12-10 14:52:00,1.78095,1.78225,1.78065,1.7813,147800000.0
2008-12-10 14:53:00,1.7809,1.78205,1.7809,1.782,184600000.0
2008-12-10 14:54:00,1.78205,1.78255,1.782,1.78245,107000000.0
2008-12-10 14:55:00,1.7825,1.7842,1.78215,1.78375,149600000.0
2008-12-10 14:56:00,1.7839,1.7845,1.78295,1.783,190600000.0
2008-12-10 14:57:00,1.7831,1.7843,1.7831,1.78375,163200000.0
2008-12-10 14:58:00,1.78375,1.7839,1.78305,1.78365,1054599998.0
2008-12-10 14:59:00,1.7838,1.7839,1.78295,1.78295,759200000.0
2008-12-10 15:00:00,1.7831,1.78315,1.78215,1.7827,1040800009.0
2008-12-10 15:01:00,1.7827,1.78295,1.7819,1.78215,881200000.0
2008-12-10 15:02:00,1.78215,1.78235,1.78195,1.7823,620800000.0
2008-12-10 15:03:00,1.7823,1.7829,1.7823,1.7828,271400000.0
2008-12-10 15:04:00,1.7829,1.78355,1.7825,1.78255,210200000.0
2008-12-10 15:05:00,1.78255,1.7827,1.782,1.78235,343400000.0
2008-12-10 15:06:00,1.7823,1.78295,1.7823,1.78285,351200001.0
2008-12-10 15:07:00,1.78285,1.78385,1.78255,1.78375,187000000.0
2008-12-10 15:08:00,1.7836,1.7838,1.78275,1.783,223200000.0
2008-12-10 15:09:00,1.78295,1.78325,1.7825,1.78325,115200000.0
2008-12-10 15:10:00,1.78315,1.78335,1.783,1.7833,151400000.0
2008-12-10 15:11:00,1.7833,1.7837,1.7832,1.7833,462000003.0
2008-12-10 15:12:00,1.7833,1.78365,1.7833,1.78365,515999996.0
2008-12-10 15:13:00,1.7838,1.78455,1.7836,1.7844,93200000.0
2008-12-10 15:14:00,1.7844,1.78525,1.7844,1.7848,196599999.0
2008-12-10 15:15:00,1.7848,1.78505,1.78365,1.78395,768599999.0
2008-12-10 15:16:00,1.7839,1.7841,1.7831,1.7832,382400000.0
2008-12-10 15:17:00,1.78335,1.78335,1.78255,1.78285,167200000.0
2008-12-10 15:18:00,1.78285,1.7841,1.7827,1.7841,79400000.0
2008-12-10 15:19:00,1.7841,1.78475,1.7836,1.7838,137800000.0
2008-12-10 15:20:00,1.7837,1.78385,1.78315,1.78315,306600000.0
2008-12-10 15:21:00,1.7835,1.7836,1.7832,1.7836,386000000.0
2008-12-10 15:22:00,1.7836,1.7836,1.7828,1.7828,161400000.0
2008-12-10 15:23:00,1.7828,1.78395,1.7828,1.7839,124400000.0
2008-12-10 15:24:00,1.7839,1.78395,1.78305,1.7833,181800000.0
2008-12-10 15:25:00,1.78345,1.78425,1.78315,1.78425,156800000.0
2008-12-10 15:26:00,1.78425,1.7843,1.7836,1.7838,125800000.0
2008-12-10 15:27:00,1.7837,1.784,1.7836,1.7838,193000000.0
2008-12-10 15:28:00,1.7838,1.7842,1.78345,1.7835,141400000.0
2008-12-10 15:29:00,1.78345,1.78345,1.78285,1.7831,118200000.0
2008-12-10 15:30:00,1.7831,1.78355,1.7827,1.7827,196600000.0
2008-12-10 15:31:00,1.7827,1.7833,1.7827,1.7829,79800000.0
2008-12-10 15:32:00,1.7829,1.78305,1.7829,1.7829,30800000.0
2008-12-10 15:33:00,1.78295,1.78295,1.7821,1.7824,98200000.0
2008-12-10 15:34:00,1.7825,1.78255,1.78185,1.78195,184200000.0
2008-12-10 15:35:00,1.782,1.7821,1.7815,1.7818,167200000.0
2008-12-10 15:36:00,1.7817,1.78195,1.78165,1.78175,132000000.0
2008-12-10 15:37:00,1.78185,1.7821,1.78085,1.781,197400000.0
2008-12-10 15:38:00,1.78115,1.78485,1.78095,1.7847,247800000.0
2008-12-10 15:39:00,1.7847,1.786,1.7837,1.7844,192600000.0
2008-12-10 15:40:00,1.78435,1.78475,1.78405,1.78435,182600000.0
2008-12-10 15:41:00,1.78435,1.78445,1.78385,1.7841,201600000.0
2008-12-10 15:42:00,1.7842,1.78425,1.7834,1.7837,151400000.0
2008-12-10 15:43:00,1.7838,1.7842,1.78365,1.784,174000000.0
2008-12-10 15:44:00,1.78395,1.7843,1.7836,1.78375,172000000.0
2008-12-10 15:45:00,1.78385,1.7839,1.7821,1.7822,195200000.0
2008-12-10 15:46:00,1.7822,1.78365,1.78165,1.7836,211400000.0
2008-12-10 15:47:00,1.7836,1.7837,1.78235,1.78335,288600000.0
2008-12-10 15:48:00,1.78335,1.7835,1.78265,1.78285,258000000.0
2008-12-10 15:49:00,1.783,1.78385,1.78245,1.7836,237600000.0
2008-12-10 15:50:00,1.7835,1.7839,1.78285,1.7839,170400000.0
2008-12-10 15:51:00,1.78375,1.7847,1.78345,1.78415,188000000.0
2008-12-10 15:52:00,1.78415,1.78445,1.784,1.78425,123800000.0
2008-12-10 15:53:00,1.7841,1.78455,1.7838,1.7842,191800000.0
2008-12-10 15:54:00,1.78425,1.78445,1.7834,1.78355,255800000.0
2008-12-10 15:55:00,1.78355,1.78405,1.7834,1.78375,114800000.0
2008-12-10 15:56:00,1.78385,1.78395,1.7828,1.7831,122800000.0
2008-12-10 15:57:00,1.7831,1.7831,1.78255,1.78275,187200000.0
2008-12-10 15:58:00,1.78275,1.7829,1.7823,1.7823,97600000.0
2008-12-10 15:59:00,1.7823,1.7823,1.7805,1.78055,188800000.0
2008-12-10 16:00:00,1.7805,1.78065,1.77895,1.77945,187600000.0
2008-12-10 16:01:00,1.7795,1.77985,1.779,1.7791,196000000.0
2008-12-10 16:02:00,1.7791,1.7793,1.7778,1.778,189000000.0
2008-12-10 16:03:00,1.778,1.77845,1.77795,1.7783,152600000.0
2008-12-10 16:04:00,1.7783,1.7783,1.77795,1.778,115200000.0
2008-12-10 16:05:00,1.778,1.77915,1.778,1.77885,133000000.0
2008-12-10 16:06:00,1.77885,1.77915,1.7779,1.7782,106000000.0
2008-12-10 16:07:00,1.77835,1.7786,1.7772,1.7773,155000000.0
2008-12-10 16:08:00,1.7773,1.7774,1.77615,1.7768,270400000.0
2008-12-10 16:09:00,1.77685,1.77745,1.77665,1.77705,212200000.0
2008-12-10 16:10:00,1.77715,1.77715,1.7759,1.7768,373400000.0
2008-12-10 16:11:00,1.7769,1.7772,1.77665,1.77695,185800000.0
2008-12-10 16:12:00,1.77695,1.77695,1.7761,1.77625,134400000.0
2008-12-10 16:13:00,1.77625,1.777,1.7761,1.7767,149800000.0
2008-12-10 16:14:00,1.77675,1.7776,1.77635,1.77645,162800000.0
2008-12-10 16:15:00,1.7764,1.7773,1.7764,1.7766,185600000.0
2008-12-10 16:16:00,1.7767,1.77725,1.7764,1.77695,221800000.0
2008-12-10 16:17:00,1.77695,1.77795,1.77695,1.7775,183200000.0
2008-12-10 16:18:00,1.7775,1.7776,1.7762,1.7766,151000000.0
2008-12-10 16:19:00,1.77655,1.77715,1.77655,1.77665,162800000.0
2008-12-10 16:20:00,1.7767,1.7769,1.7758,1.77625,174000000.0
2008-12-10 16:21:00,1.7763,1.77635,1.7752,1.77555,240999999.0
2008-12-10 16:22:00,1.7755,1.7758,1.7751,1.7758,242600001.0
2008-12-10 16:23:00,1.7758,1.77665,1.77555,1.77645,197400000.0
2008-12-10 16:24:00,1.77645,1.7768,1.7763,1.7767,192600000.0
2008-12-10 16:25:00,1.77675,1.7768,1.7762,1.7764,203800000.0
2008-12-10 16:26:00,1.7764,1.7764,1.77585,1.77595,402599999.0
2008-12-10 16:27:00,1.77595,1.7767,1.77595,1.77655,149400000.0
2008-12-10 16:28:00,1.7766,1.77695,1.7763,1.7763,135800000.0
2008-12-10 16:29:00,1.7763,1.77665,1.7763,1.77665,141800000.0
2008-12-10 16:30:00,1.7766,1.77665,1.77575,1.776,147000000.0
2008-12-10 16:31:00,1.776,1.7764,1.7759,1.7763,171400000.0
2008-12-10 16:32:00,1.7761,1.77635,1.775,1.7752,213000000.0
2008-12-10 16:33:00,1.77515,1.7759,1.77505,1.77565,172000000.0
2008-12-10 16:34:00,1.77565,1.7763,1.7749,1.7757,230000000.0
2008-12-10 16:35:00,1.7757,1.77625,1.7753,1.7756,161000000.0
2008-12-10 16:36:00,1.77555,1.776,1.77535,1.7755,191600000.0
2008-12-10 16:37:00,1.7756,1.7757,1.7751,1.7752,1302600004.0
2008-12-10 16:38:00,1.7752,1.7752,1.77385,1.7748,396600000.0
2008-12-10 16:39:00,1.77485,1.7757,1.7748,1.7752,161400000.0
2008-12-10 16:40:00,1.7752,1.7752,1.7739,1.7743,762600000.0
2008-12-10 16:41:00,1.77435,1.77465,1.7741,1.7744,264600000.0
2008-12-10 16:42:00,1.77435,1.7752,1.77425,1.77515,191200000.0
2008-12-10 16:43:00,1.77505,1.7751,1.7744,1.77505,172000000.0
2008-12-10 16:44:00,1.77505,1.77525,1.77445,1.7746,136000000.0
2008-12-10 16:45:00,1.77465,1.77535,1.7745,1.7752,199400000.0
2008-12-10 16:46:00,1.7752,1.7757,1.775,1.77545,135400000.0
2008-12-10 16:47:00,1.7754,1.77575,1.775,1.77525,339600000.0
2008-12-10 16:48:00,1.77515,1.7759,1.77515,1.77575,245800000.0
2008-12-10 16:49:00,1.7756,1.77575,1.7748,1.7749,116600000.0
2008-12-10 16:50:00,1.7749,1.7751,1.77385,1.77455,221200000.0
2008-12-10 16:51:00,1.77455,1.77485,1.77375,1.77415,248200000.0
2008-12-10 16:52:00,1.7742,1.77435,1.7732,1.77345,195200000.0
2008-12-10 16:53:00,1.7733,1.7735,1.773,1.7733,163200000.0
2008-12-10 16:54:00,1.77325,1.7734,1.7721,1.773,199800000.0
2008-12-10 16:55:00,1.7728,1.773,1.77165,1.77255,223200000.0
2008-12-10 16:56:00,1.77255,1.7728,1.7714,1.77265,195600000.0
2008-12-10 16:57:00,1.7727,1.77295,1.77065,1.771,258600000.0
2008-12-10 16:58:00,1.771,1.77165,1.77075,1.77115,275000000.0
2008-12-10 16:59:00,1.77115,1.7716,1.7709,1.77135,161200000.0
2008-12-10 17:00:00,1.77135,1.7719,1.771,1.7719,194700000.0
2008-12-10 17:01:00,1.77185,1.77195,1.77125,1.77195,178400000.0
2008-12-10 17:02:00,1.77185,1.7744,1.7716,1.7739,202800000.0
2008-12-10 17:03:00,1.7739,1.7739,1.77305,1.7735,157800000.0
2008-12-10 17:04:00,1.7736,1.77455,1.7733,1.77425,152800000.0
2008-12-10 17:05:00,1.77425,1.775,1.774,1.77475,189600000.0
2008-12-10 17:06:00,1.7747,1.77665,1.7745,1.77575,208800000.0
2008-12-10 17:07:00,1.776,1.7765,1.7754,1.7758,226000000.0
2008-12-10 17:08:00,1.7758,1.77595,1.7751,1.77555,148600000.0
2008-12-10 17:09:00,1.77555,1.77655,1.77555,1.77605,214800000.0
2008-12-10 17:10:00,1.776,1.77625,1.7757,1.7759,195800000.0
2008-12-10 17:11:00,1.7759,1.77615,1.77495,1.7752,249000000.0
2008-12-10 17:12:00,1.7752,1.7758,1.7747,1.77495,206000000.0
2008-12-10 17:13:00,1.77495,1.77545,1.77475,1.7748,260200000.0
2008-12-10 17:14:00,1.7748,1.77485,1.77435,1.7745,215800000.0
2008-12-10 17:15:00,1.7745,1.77485,1.77405,1.77415,1651999988.0
2008-12-10 17:16:00,1.7741,1.7745,1.7732,1.7736,825199990.0
2008-12-10 17:17:00,1.7735,1.7738,1.7727,1.77295,195400000.0
2008-12-10 17:18:00,1.7729,1.77355,1.77285,1.77325,221400000.0
2008-12-10 17:19:00,1.77325,1.77365,1.77315,1.77325,185800000.0
2008-12-10 17:20:00,1.7732,1.77385,1.77295,1.77385,214800000.0
2008-12-10 17:21:00,1.77385,1.77385,1.7729,1.77305,174800000.0
2008-12-10 17:22:00,1.773,1.77315,1.77205,1.77215,542400000.0
2008-12-10 17:23:00,1.77215,1.77215,1.7716,1.77175,203000000.0
2008-12-10 17:24:00,1.77185,1.7719,1.77115,1.77125,249200000.0
2008-12-10 17:25:00,1.77125,1.7714,1.77115,1.77135,191800000.0
2008-12-10 17:26:00,1.7713,1.7716,1.77095,1.77105,303000000.0
2008-12-10 17:27:00,1.7711,1.77135,1.7711,1.7712,325000000.0
2008-12-10 17:28:00,1.7712,1.7719,1.7712,1.7718,723999999.0
2008-12-10 17:29:00,1.77175,1.77225,1.7717,1.77185,203400000.0
2008-12-10 17:30:00,1.7718,1.77195,1.77075,1.7717,1435600000.0
2008-12-10 17:31:00,1.7717,1.7721,1.77125,1.77175,473400000.0
2008-12-10 17:32:00,1.77165,1.77205,1.7712,1.77195,579000003.0
2008-12-10 17:33:00,1.772,1.77315,1.7717,1.77315,284400000.0
2008-12-10 17:34:00,1.77315,1.7739,1.77215,1.7735,274000000.0
2008-12-10 17:35:00,1.7735,1.77395,1.77275,1.77365,564199999.0
2008-12-10 17:36:00,1.7736,1.7743,1.7735,1.7741,453800003.0
2008-12-10 17:37:00,1.7741,1.7755,1.774,1.7751,539999997.0
2008-12-10 17:38:00,1.7751,1.77545,1.77495,1.7753,216800000.0
2008-12-10 17:39:00,1.7755,1.77585,1.77495,1.7752,958599986.0
2008-12-10 17:40:00,1.7751,1.776,1.7749,1.7758,517600000.0
2008-12-10 17:41:00,1.7759,1.77605,1.7756,1.7756,551999996.0
2008-12-10 17:42:00,1.7756,1.7761,1.7756,1.7759,294600000.0
2008-12-10 17:43:00,1.77595,1.7776,1.7757,1.7776,384199999.0
2008-12-10 17:44:00,1.77795,1.779,1.7768,1.77785,551000000.0
2008-12-10 17:45:00,1.77785,1.77795,1.7771,1.77775,612600000.0
2008-12-10 17:46:00,1.77775,1.7791,1.7774,1.7786,390400000.0
2008-12-10 17:47:00,1.7785,1.7785,1.7773,1.7773,512399994.0
2008-12-10 17:48:00,1.7774,1.7774,1.7767,1.7767,1356199998.0
2008-12-10 17:49:00,1.7768,1.77785,1.77635,1.7778,326400000.0
2008-12-10 17:50:00,1.77775,1.77785,1.7771,1.77725,307600000.0
2008-12-10 17:51:00,1.77725,1.77785,1.7769,1.7774,231000000.0
2008-12-10 17:52:00,1.77735,1.77745,1.7766,1.77665,230600000.0
2008-12-10 17:53:00,1.7767,1.7774,1.7759,1.77705,321600000.0
2008-12-10 17:54:00,1.77705,1.77735,1.7766,1.77695,205000000.0
2008-12-10 17:55:00,1.77695,1.77695,1.77605,1.77645,219200000.0
2008-12-10 17:56:00,1.7766,1.777,1.77635,1.7768,231800000.0
2008-12-10 17:57:00,1.7768,1.77705,1.7763,1.77665,222400000.0
2008-12-10 17:58:00,1.7769,1.7772,1.77635,1.77695,300200000.0
2008-12-10 17:59:00,1.7769,1.7785,1.77645,1.7768,243000000.0
2008-12-10 18:00:00,1.77695,1.77795,1.7765,1.7777,272600000.0
2008-12-10 18:01:00,1.7777,1.7777,1.77595,1.77615,241000000.0
2008-12-10 18:02:00,1.77625,1.7766,1.7755,1.776,741599989.0
2008-12-10 18:03:00,1.77605,1.77675,1.77555,1.7766,237400000.0
2008-12-10 18:04:00,1.7766,1.77695,1.7758,1.77635,214600000.0
2008-12-10 18:05:00,1.77655,1.77705,1.7756,1.77685,196400000.0
2008-12-10 18:06:00,1.77685,1.777,1.7764,1.7764,220000000.0
2008-12-10 18:07:00,1.7766,1.77765,1.7766,1.7773,256000000.0
2008-12-10 18:08:00,1.7774,1.7774,1.7767,1.7772,303000000.0
2008-12-10 18:09:00,1.7772,1.77735,1.77685,1.777,251200000.0
2008-12-10 18:10:00,1.77685,1.7773,1.77675,1.7773,224400000.0
2008-12-10 18:11:00,1.77735,1.7775,1.77635,1.77655,188600000.0
2008-12-10 18:12:00,1.77645,1.7771,1.7763,1.77685,493600000.0
2008-12-10 18:13:00,1.77685,1.7771,1.7761,1.7761,625400002.0
2008-12-10 18:14:00,1.77595,1.7763,1.7757,1.7759,301600000.0
2008-12-10 18:15:00,1.7759,1.7769,1.77585,1.7766,306000000.0
2008-12-10 18:16:00,1.7767,1.77895,1.7767,1.7779,354600000.0
2008-12-10 18:17:00,1.7779,1.7779,1.7765,1.7766,387400000.0
2008-12-10 18:18:00,1.7766,1.77705,1.7759,1.7762,316000000.0
2008-12-10 18:19:00,1.7763,1.7772,1.7761,1.77685,245000000.0
2008-12-10 18:20:00,1.7768,1.77745,1.77675,1.777,323000000.0
2008-12-10 18:21:00,1.7769,1.77715,1.7763,1.77665,190600000.0
2008-12-10 18:22:00,1.7767,1.7767,1.77595,1.77645,186000000.0
2008-12-10 18:23:00,1.77635,1.77655,1.776,1.776,222600000.0
2008-12-10 18:24:00,1.776,1.7765,1.77525,1.7763,189600000.0
2008-12-10 18:25:00,1.77625,1.7766,1.77465,1.77465,239400000.0
2008-12-10 18:26:00,1.77485,1.77545,1.77405,1.77495,237200000.0
2008-12-10 18:27:00,1.7747,1.77655,1.77445,1.7763,232800000.0
2008-12-10 18:28:00,1.77615,1.7767,1.77525,1.77575,190800000.0
2008-12-10 18:29:00,1.77565,1.77615,1.775,1.7754,212400000.0
2008-12-10 18:30:00,1.7754,1.7754,1.7739,1.7739,418999999.0
2008-12-10 18:31:00,1.7739,1.77435,1.7731,1.77415,277000000.0
2008-12-10 18:32:00,1.77415,1.77465,1.77415,1.77445,183200000.0
2008-12-10 18:33:00,1.7744,1.7746,1.77345,1.7736,217000000.0
2008-12-10 18:34:00,1.7738,1.77405,1.77325,1.7736,240400000.0
2008-12-10 18:35:00,1.77355,1.7737,1.773,1.773,124400000.0
2008-12-10 18:36:00,1.773,1.77345,1.77235,1.77345,241600000.0
2008-12-10 18:37:00,1.77335,1.77365,1.77295,1.77345,254000000.0
2008-12-10 18:38:00,1.7736,1.774,1.7731,1.77375,814200003.0
2008-12-10 18:39:00,1.77375,1.77425,1.7735,1.7736,411800000.0
2008-12-10 18:40:00,1.7736,1.77435,1.7732,1.7735,518800000.0
2008-12-10 18:41:00,1.7735,1.77485,1.7735,1.7742,246600000.0
2008-12-10 18:42:00,1.77435,1.775,1.7742,1.7742,373200001.0
2008-12-10 18:43:00,1.7742,1.77445,1.77335,1.77445,402999998.0
2008-12-10 18:44:00,1.7744,1.7747,1.774,1.7742,171800000.0
2008-12-10 18:45:00,1.77425,1.77485,1.77405,1.77405,148800000.0
2008-12-10 18:46:00,1.774,1.774,1.7728,1.7735,286800000.0
2008-12-10 18:47:00,1.7735,1.77465,1.7735,1.7744,215400000.0
2008-12-10 18:48:00,1.7744,1.7746,1.7725,1.7726,562400000.0
2008-12-10 18:49:00,1.7726,1.77375,1.7726,1.77375,275000000.0
2008-12-10 18:50:00,1.7737,1.7738,1.77345,1.77355,98600000.0
2008-12-10 18:51:00,1.77355,1.7737,1.7732,1.7733,136200000.0
2008-12-10 18:52:00,1.77275,1.77315,1.77225,1.77285,170800000.0
2008-12-10 18:53:00,1.77285,1.7729,1.7719,1.7728,213400000.0
2008-12-10 18:54:00,1.77285,1.7733,1.7728,1.773,178400000.0
2008-12-10 18:55:00,1.77305,1.77415,1.77305,1.7739,202000000.0
2008-12-10 18:56:00,1.7739,1.7739,1.77285,1.77285,232800000.0
2008-12-10 18:57:00,1.77285,1.77315,1.77235,1.7729,195400000.0
2008-12-10 18:58:00,1.773,1.7732,1.7723,1.77255,218000000.0
2008-12-10 18:59:00,1.77255,1.77255,1.7716,1.772,564799994.0
2008-12-10 19:00:00,1.77165,1.77295,1.77145,1.772,286200000.0
2008-12-10 19:01:00,1.772,1.772,1.7713,1.7715,1691000001.0
2008-12-10 19:02:00,1.7715,1.7715,1.7686,1.76945,700000000.0
2008-12-10 19:03:00,1.76965,1.7704,1.76915,1.77,241400000.0
2008-12-10 19:04:00,1.77015,1.7711,1.76985,1.77065,501799997.0
2008-12-10 19:05:00,1.77085,1.7713,1.77,1.7702,877400001.0
2008-12-10 19:06:00,1.77025,1.7717,1.77015,1.77105,269800000.0
2008-12-10 19:07:00,1.77105,1.7723,1.7709,1.772,246200000.0
2008-12-10 19:08:00,1.7719,1.7736,1.7718,1.7736,196800000.0
2008-12-10 19:09:00,1.7735,1.77405,1.77285,1.7731,323000000.0
2008-12-10 19:10:00,1.77315,1.77315,1.7717,1.77185,268200000.0
2008-12-10 19:11:00,1.772,1.7736,1.7708,1.7736,425800000.0
2008-12-10 19:12:00,1.7736,1.7736,1.7727,1.7728,318600000.0
2008-12-10 19:13:00,1.7728,1.7732,1.77235,1.77275,429600000.0
2008-12-10 19:14:00,1.7728,1.77295,1.7725,1.7728,116400000.0
2008-12-10 19:15:00,1.77275,1.7736,1.7723,1.7736,133000000.0
2008-12-10 19:16:00,1.7736,1.77445,1.7734,1.7735,108400000.0
2008-12-10 19:17:00,1.77345,1.77375,1.7732,1.7733,327400000.0
2008-12-10 19:18:00,1.7733,1.7734,1.77255,1.77275,190000000.0
2008-12-10 19:19:00,1.77275,1.7729,1.77155,1.7718,382800000.0
2008-12-10 19:20:00,1.77185,1.7727,1.77155,1.77255,182800000.0
2008-12-10 19:21:00,1.77265,1.7728,1.7722,1.7722,148200000.0
2008-12-10 19:22:00,1.7722,1.77285,1.7717,1.7728,201000000.0
2008-12-10 19:23:00,1.7728,1.7739,1.77235,1.7739,181200000.0
2008-12-10 19:24:00,1.7738,1.774,1.7729,1.7732,688200000.0
2008-12-10 19:25:00,1.7732,1.7737,1.7731,1.7732,981200001.0
2008-12-10 19:26:00,1.7732,1.77435,1.7732,1.77425,500200000.0
2008-12-10 19:27:00,1.77425,1.7745,1.7741,1.7741,268800000.0
2008-12-10 19:28:00,1.7741,1.7749,1.7741,1.7747,548599999.0
2008-12-10 19:29:00,1.77465,1.7748,1.7742,1.7745,395400001.0
2008-12-10 19:30:00,1.7745,1.77475,1.7745,1.7745,1792799992.0
2008-12-10 19:31:00,1.7745,1.7748,1.7744,1.7745,1585399988.0
2008-12-10 19:32:00,1.7746,1.7752,1.7745,1.77515,259200000.0
2008-12-10 19:33:00,1.7752,1.7754,1.7751,1.7751,57600000.0
2008-12-10 19:34:00,1.7751,1.77615,1.7751,1.7755,271400000.0
2008-12-10 19:35:00,1.7755,1.7756,1.7755,1.7755,463000000.0
2008-12-10 19:36:00,1.7755,1.77565,1.7755,1.7755,291200000.0
2008-12-10 19:37:00,1.7755,1.7755,1.7755,1.7755,184000000.0
2008-12-10 19:38:00,1.7755,1.7758,1.77475,1.77515,83400000.0
2008-12-10 19:39:00,1.77515,1.77515,1.7747,1.7747,115000000.0
2008-12-10 19:40:00,1.77475,1.775,1.7747,1.77485,136200000.0
2008-12-10 19:41:00,1.7748,1.7749,1.7747,1.7748,196600000.0
2008-12-10 19:42:00,1.77485,1.7751,1.77395,1.77435,183600000.0
2008-12-10 19:43:00,1.77435,1.7753,1.77435,1.7748,273400000.0
2008-12-10 19:44:00,1.7748,1.7748,1.7739,1.7739,143000000.0
2008-12-10 19:45:00,1.77395,1.77415,1.7739,1.77405,144200000.0
2008-12-10 19:46:00,1.77405,1.77425,1.774,1.7742,56800000.0
2008-12-10 19:47:00,1.77415,1.77435,1.774,1.774,109200000.0
2008-12-10 19:48:00,1.774,1.7742,1.774,1.774,127600000.0
2008-12-10 19:49:00,1.774,1.774,1.774,1.774,28400000.0
2008-12-10 19:50:00,1.774,1.7749,1.774,1.7748,138800000.0
2008-12-10 19:51:00,1.77475,1.77505,1.7746,1.7747,505600000.0
2008-12-10 19:52:00,1.7747,1.77485,1.7747,1.7747,526400000.0
2008-12-10 19:53:00,1.7747,1.77475,1.7746,1.7747,833600000.0
2008-12-10 19:54:00,1.7746,1.7747,1.77385,1.77405,110400000.0
2008-12-10 19:55:00,1.7737,1.774,1.77365,1.77385,108400000.0
2008-12-10 19:56:00,1.77385,1.77445,1.7738,1.774,227400000.0
2008-12-10 19:57:00,1.774,1.774,1.774,1.774,216000000.0
2008-12-10 19:58:00,1.774,1.77475,1.774,1.7744,402000000.0
2008-12-10 19:59:00,1.7744,1.7744,1.7731,1.7734,1072800000.0
2008-12-10 20:00:00,1.7733,1.774,1.7733,1.774,1079200000.0
2008-12-10 20:01:00,1.77405,1.7754,1.77375,1.7744,171400000.0
2008-12-10 20:02:00,1.7674,1.7682,1.7671,1.7679,395200000.0
2008-12-10 20:03:00,1.77425,1.7746,1.77425,1.7744,395200000.0
2008-12-10 20:04:00,1.7744,1.7746,1.7744,1.7744,668400001.0
2008-12-10 20:05:00,1.7744,1.77495,1.7744,1.7747,208200000.0
2008-12-10 20:06:00,1.7747,1.7749,1.7743,1.7744,254399994.0
2008-12-10 20:07:00,1.7743,1.77505,1.7743,1.7749,230600000.0
2008-12-10 20:08:00,1.7749,1.7752,1.7749,1.7751,228800000.0
2008-12-10 20:09:00,1.7751,1.77515,1.7742,1.77445,381000000.0
2008-12-10 20:10:00,1.7745,1.7746,1.7734,1.7734,181400000.0
2008-12-10 20:11:00,1.7734,1.7738,1.7733,1.7733,210000000.0
2008-12-10 20:12:00,1.7734,1.77365,1.7733,1.7733,289600000.0
2008-12-10 20:13:00,1.7733,1.7737,1.7733,1.7736,787199994.0
2008-12-10 20:14:00,1.7736,1.77365,1.7736,1.7736,309200001.0
2008-12-10 20:15:00,1.7736,1.775,1.7736,1.77465,360600000.0
2008-12-10 20:16:00,1.77475,1.77475,1.7735,1.7736,200800000.0
2008-12-10 20:17:00,1.7737,1.77475,1.7728,1.77315,203200000.0
2008-12-10 20:18:00,1.7733,1.7733,1.7729,1.7729,93200000.0
2008-12-10 20:19:00,1.77285,1.7732,1.7724,1.77275,232400000.0
2008-12-10 20:20:00,1.77275,1.77335,1.77275,1.77335,113600000.0
2008-12-10 20:21:00,1.7734,1.7734,1.7719,1.7719,179400000.0
2008-12-10 20:22:00,1.77195,1.77195,1.7707,1.77105,238600000.0
2008-12-10 20:23:00,1.77105,1.7713,1.77095,1.7712,68200000.0
2008-12-10 20:24:00,1.77115,1.7714,1.77115,1.7712,77000000.0
2008-12-10 20:25:00,1.7712,1.7718,1.77115,1.77165,49000000.0
2008-12-10 20:26:00,1.7716,1.77245,1.7716,1.772,53000000.0
2008-12-10 20:27:00,1.772,1.77235,1.772,1.77235,28800000.0
2008-12-10 20:28:00,1.7724,1.7729,1.772,1.7729,550800001.0
2008-12-10 20:29:00,1.77245,1.77255,1.7719,1.7725,93200000.0
2008-12-10 20:30:00,1.7725,1.77255,1.77165,1.77165,79000000.0
2008-12-10 20:31:00,1.77165,1.77165,1.77,1.77035,177000000.0
2008-12-10 20:32:00,1.7704,1.7704,1.7701,1.7701,51200000.0
2008-12-10 20:33:00,1.7701,1.7702,1.76935,1.76945,108800000.0
2008-12-10 20:34:00,1.76945,1.77,1.76925,1.76945,198400000.0
2008-12-10 20:35:00,1.76945,1.77095,1.76935,1.77095,134200000.0
2008-12-10 20:36:00,1.771,1.77145,1.7707,1.7708,555199987.0
2008-12-10 20:37:00,1.7708,1.77095,1.76985,1.77025,1822799925.0
2008-12-10 20:38:00,1.7702,1.7707,1.77015,1.77025,133600000.0
2008-12-10 20:39:00,1.77035,1.77125,1.77035,1.77105,53600000.0
2008-12-10 20:40:00,1.771,1.771,1.7702,1.77095,627400000.0
2008-12-10 20:41:00,1.77105,1.77155,1.7708,1.77115,174400000.0
2008-12-10 20:42:00,1.77125,1.77125,1.771,1.771,783800000.0
2008-12-10 20:43:00,1.771,1.7717,1.7706,1.7709,609600000.0
2008-12-10 20:44:00,1.7709,1.77135,1.77,1.7702,229600002.0
2008-12-10 20:45:00,1.77025,1.7705,1.76975,1.7701,82400000.0
2008-12-10 20:46:00,1.77015,1.77045,1.77005,1.7703,54200000.0
2008-12-10 20:47:00,1.77045,1.77135,1.7702,1.77135,300800008.0
2008-12-10 20:48:00,1.77145,1.772,1.7705,1.7708,340400000.0
2008-12-10 20:49:00,1.77085,1.77095,1.7703,1.77065,473399998.0
2008-12-10 20:50:00,1.77065,1.77105,1.7693,1.7694,927200006.0
2008-12-10 20:51:00,1.7694,1.7694,1.7687,1.76915,146600000.0
2008-12-10 20:52:00,1.7691,1.7696,1.7687,1.7691,205400000.0
2008-12-10 20:53:00,1.769,1.7693,1.7688,1.7688,148200000.0
2008-12-10 20:54:00,1.76885,1.7697,1.7688,1.7697,217200000.0
2008-12-10 20:55:00,1.76975,1.7703,1.76915,1.7698,154800000.0
2008-12-10 20:56:00,1.7699,1.77015,1.7692,1.76955,128400000.0
2008-12-10 20:57:00,1.76955,1.7699,1.7661,1.76635,280400000.0
2008-12-10 20:58:00,1.7663,1.76815,1.7663,1.76815,125600000.0
2008-12-10 20:59:00,1.76835,1.76885,1.76825,1.76875,80600000.0
2008-12-10 21:00:00,1.76885,1.76885,1.76755,1.76775,1315600000.0
2008-12-10 21:01:00,1.7677,1.76805,1.7674,1.7676,295200000.0
2008-12-10 21:02:00,1.7677,1.76865,1.7675,1.7679,412400000.0
2008-12-10 21:03:00,1.7679,1.76825,1.7678,1.76825,543400000.0
2008-12-10 21:04:00,1.76825,1.7683,1.76725,1.76745,206000000.0
2008-12-10 21:05:00,1.76765,1.7677,1.76685,1.7672,103800000.0
2008-12-10 21:06:00,1.7672,1.7679,1.76645,1.76765,178400000.0
2008-12-10 21:07:00,1.7677,1.76795,1.76655,1.7668,166000000.0
2008-12-10 21:08:00,1.7668,1.7678,1.76675,1.7669,144800000.0
2008-12-10 21:09:00,1.7669,1.7675,1.7654,1.76595,517400000.0
2008-12-10 21:10:00,1.76595,1.7664,1.76565,1.7657,192800000.0
2008-12-10 21:11:00,1.7657,1.76655,1.7654,1.7665,108800000.0
2008-12-10 21:12:00,1.76655,1.7666,1.7664,1.76645,95800000.0
2008-12-10 21:13:00,1.76645,1.7673,1.76645,1.76685,140400000.0
2008-12-10 21:14:00,1.76685,1.76695,1.76675,1.76685,27600000.0
2008-12-10 21:15:00,1.76685,1.7679,1.7668,1.76785,145400000.0
2008-12-10 21:16:00,1.76785,1.768,1.76765,1.76775,37800000.0
2008-12-10 21:17:00,1.7677,1.768,1.7674,1.76795,79400000.0
2008-12-10 21:18:00,1.7679,1.76875,1.7679,1.7684,67400000.0
2008-12-10 21:19:00,1.7684,1.769,1.76835,1.76895,120000000.0
2008-12-10 21:20:00,1.76895,1.76925,1.7682,1.7682,131600000.0
2008-12-10 21:21:00,1.7682,1.7682,1.7676,1.768,248800000.0
2008-12-10 21:22:00,1.768,1.768,1.76705,1.76735,1324000000.0
2008-12-10 21:23:00,1.7674,1.76745,1.7666,1.7668,153200000.0
2008-12-10 21:24:00,1.7667,1.7667,1.7663,1.76645,236800000.0
2008-12-10 21:25:00,1.76645,1.76695,1.76645,1.7666,239200000.0
2008-12-10 21:26:00,1.766,1.76665,1.7658,1.7658,212800000.0
2008-12-10 21:27:00,1.76575,1.7661,1.76565,1.7658,172200000.0
2008-12-10 21:28:00,1.7658,1.7662,1.76565,1.76615,97000000.0
2008-12-10 21:29:00,1.7661,1.7666,1.76605,1.76645,103600000.0
2008-12-10 21:30:00,1.76645,1.7668,1.7658,1.7659,206400000.0
2008-12-10 21:31:00,1.7652,1.7658,1.76515,1.7655,152200000.0
2008-12-10 21:32:00,1.76565,1.76705,1.76565,1.7666,349400000.0
2008-12-10 21:33:00,1.7667,1.768,1.7667,1.7671,493200002.0
2008-12-10 21:34:00,1.7671,1.76785,1.7671,1.76785,381600002.0
2008-12-10 21:35:00,1.76785,1.76835,1.7677,1.768,794200001.0
2008-12-10 21:36:00,1.76795,1.7697,1.76795,1.7693,200400000.0
2008-12-10 21:37:00,1.7694,1.7695,1.7686,1.769,1518600002.0
2008-12-10 21:38:00,1.769,1.7695,1.769,1.7693,466000000.0
2008-12-10 21:39:00,1.7693,1.7693,1.76815,1.76875,512800000.0
2008-12-10 21:40:00,1.7689,1.76975,1.76875,1.76975,130200000.0
2008-12-10 21:41:00,1.7697,1.7697,1.76915,1.7693,354800000.0
2008-12-10 21:42:00,1.7692,1.76955,1.7688,1.76925,738600001.0
2008-12-10 21:43:00,1.7692,1.76945,1.76875,1.76875,118600000.0
2008-12-10 21:44:00,1.76905,1.76955,1.76885,1.76945,100800000.0
2008-12-10 21:45:00,1.7695,1.77055,1.7694,1.77005,95200000.0
2008-12-10 21:46:00,1.76995,1.77045,1.7698,1.7702,163600000.0
2008-12-10 21:47:00,1.7701,1.77015,1.7698,1.7701,123800000.0
2008-12-10 21:48:00,1.77,1.7703,1.7699,1.7699,695000001.0
2008-12-10 21:49:00,1.7699,1.7701,1.7699,1.77,401400001.0
2008-12-10 21:50:00,1.77005,1.7702,1.7692,1.7697,338200001.0
2008-12-10 21:51:00,1.7697,1.77015,1.7697,1.76995,943200004.0
2008-12-10 21:52:00,1.77,1.7704,1.76965,1.77015,118200000.0
2008-12-10 21:53:00,1.77005,1.7706,1.7697,1.7698,121000000.0
2008-12-10 21:54:00,1.7698,1.7702,1.7694,1.7695,222800000.0
2008-12-10 21:55:00,1.7695,1.7711,1.7693,1.7693,443400000.0
2008-12-10 21:56:00,1.7693,1.76975,1.7693,1.7695,415800001.0
2008-12-10 21:57:00,1.7695,1.76995,1.7694,1.7698,117200000.0
2008-12-10 21:58:00,1.7698,1.7702,1.7697,1.77005,123800000.0
2008-12-10 21:59:00,1.77,1.7701,1.76885,1.7693,133400000.0
2008-12-10 22:00:00,1.7692,1.7697,1.76915,1.76925,64800000.0
2008-12-10 22:01:00,1.76925,1.77,1.7688,1.7699,41800000.0
2008-12-10 22:02:00,1.7698,1.7703,1.76975,1.7701,66200000.0
2008-12-10 22:03:00,1.77,1.77025,1.7696,1.77025,71000000.0
2008-12-10 22:04:00,1.77025,1.7707,1.76955,1.7706,83400000.0
2008-12-10 22:05:00,1.77085,1.77095,1.77,1.7705,72200000.0
2008-12-10 22:06:00,1.7705,1.7717,1.7705,1.7713,100600000.0
2008-12-10 22:07:00,1.77125,1.7713,1.7701,1.7702,90800000.0
2008-12-10 22:08:00,1.77015,1.77105,1.7699,1.7709,90200000.0
2008-12-10 22:09:00,1.77085,1.7715,1.7702,1.7715,172300000.0
2008-12-10 22:10:00,1.7704,1.772,1.7704,1.7717,99600000.0
2008-12-10 22:11:00,1.7718,1.7719,1.7713,1.7718,293000000.0
2008-12-10 22:12:00,1.7717,1.77175,1.7716,1.7717,121600000.0
2008-12-10 22:13:00,1.77165,1.77195,1.7705,1.7717,1967000000.0
2008-12-10 22:14:00,1.7718,1.77195,1.77065,1.7711,503800000.0
2008-12-10 22:15:00,1.7712,1.7718,1.771,1.77105,119600000.0
2008-12-10 22:16:00,1.77105,1.7715,1.771,1.77135,76600000.0
2008-12-10 22:17:00,1.7714,1.7716,1.77105,1.7712,109400000.0
2008-12-10 22:18:00,1.7712,1.7714,1.77105,1.7714,58600000.0
2008-12-10 22:19:00,1.77135,1.77165,1.77135,1.77165,52400000.0
2008-12-10 22:20:00,1.7717,1.77255,1.7715,1.7716,123000000.0
2008-12-10 22:21:00,1.7716,1.77165,1.7716,1.7716,308600000.0
2008-12-10 22:22:00,1.7716,1.77165,1.7716,1.7716,277400000.0
2008-12-10 22:23:00,1.7716,1.77175,1.7716,1.7716,303200000.0
2008-12-10 22:24:00,1.7716,1.77185,1.7716,1.7716,66800000.0
2008-12-10 22:25:00,1.7716,1.77225,1.7716,1.77175,257800000.0
2008-12-10 22:26:00,1.77175,1.77255,1.7716,1.77225,222800000.0
2008-12-10 22:27:00,1.77225,1.77295,1.77185,1.77195,335200000.0
2008-12-10 22:28:00,1.7721,1.7721,1.77165,1.772,76000000.0
2008-12-10 22:29:00,1.7721,1.77225,1.772,1.7722,19600000.0
2008-12-10 22:30:00,1.77225,1.7727,1.7717,1.7727,130000000.0
2008-12-10 22:31:00,1.7728,1.773,1.7726,1.7727,23000000.0
2008-12-10 22:32:00,1.7727,1.7727,1.7727,1.7727,64000000.0
2008-12-10 22:33:00,1.7727,1.7729,1.7727,1.7727,64800000.0
2008-12-10 22:34:00,1.7727,1.77285,1.7727,1.7728,64600000.0
2008-12-10 22:35:00,1.7728,1.77285,1.7727,1.7727,126400000.0
2008-12-10 22:36:00,1.7727,1.7727,1.7727,1.7727,96000000.0
2008-12-10 22:37:00,1.7727,1.7727,1.7727,1.7727,83600000.0
2008-12-10 22:38:00,1.7727,1.7727,1.7727,1.7727,72000000.0
2008-12-10 22:39:00,1.7727,1.7727,1.7727,1.7727,128000000.0
2008-12-10 22:40:00,1.7727,1.7727,1.7727,1.7727,32400000.0
2008-12-10 22:41:00,1.7727,1.77295,1.7727,1.77295,10000000.0
2008-12-10 22:42:00,1.7729,1.773,1.77285,1.77295,19400000.0
2008-12-10 22:43:00,1.77295,1.773,1.77285,1.77285,37600000.0
2008-12-10 22:44:00,1.7729,1.773,1.7727,1.7729,27200000.0
2008-12-10 22:45:00,1.77285,1.77285,1.7727,1.7727,114200000.0
2008-12-10 22:46:00,1.7727,1.7727,1.7727,1.7727,32000000.0
2008-12-10 22:47:00,1.7727,1.77295,1.7727,1.7727,146000000.0
2008-12-10 22:48:00,1.7729,1.7731,1.7727,1.7727,43800000.0
2008-12-10 22:49:00,1.7727,1.7727,1.77145,1.7719,117200000.0
2008-12-10 22:50:00,1.77205,1.77255,1.7718,1.7725,65600000.0
2008-12-10 22:51:00,1.77255,1.7728,1.7723,1.77255,98800000.0
2008-12-10 22:52:00,1.77245,1.77245,1.77245,1.77245,1000000.0
2008-12-10 22:53:00,1.7726,1.7728,1.77245,1.77245,10600000.0
2008-12-10 22:54:00,1.77265,1.77285,1.7725,1.77285,33000000.0
2008-12-10 22:55:00,1.77295,1.7737,1.77285,1.7737,69000000.0
2008-12-10 22:56:00,1.7742,1.77495,1.77265,1.7734,137000000.0
2008-12-10 22:57:00,1.7735,1.7735,1.77275,1.7729,139000000.0
2008-12-10 22:58:00,1.77285,1.77345,1.7727,1.773,88600000.0
2008-12-10 22:59:00,1.773,1.77335,1.7716,1.7716,110200000.0
2008-12-10 23:00:00,1.7718,1.7735,1.7715,1.77295,275200000.0
2008-12-10 23:01:00,1.77285,1.7737,1.77245,1.77265,416400000.0
2008-12-10 23:02:00,1.7727,1.77345,1.7727,1.7732,282000000.0
2008-12-10 23:03:00,1.7733,1.7735,1.7721,1.7731,311400000.0
2008-12-10 23:04:00,1.7731,1.7731,1.7719,1.77205,289800000.0
2008-12-10 23:05:00,1.7725,1.7726,1.7719,1.7721,105000000.0
2008-12-10 23:06:00,1.7721,1.7723,1.77145,1.77185,228200000.0
2008-12-10 23:07:00,1.77185,1.7719,1.77175,1.77185,60000000.0
2008-12-10 23:08:00,1.7719,1.7723,1.77175,1.7723,157200000.0
2008-12-10 23:09:00,1.7723,1.77245,1.7721,1.7721,68800000.0
2008-12-10 23:10:00,1.7721,1.77235,1.77185,1.7722,107600000.0
2008-12-10 23:11:00,1.77225,1.77225,1.77185,1.77185,18000000.0
2008-12-10 23:12:00,1.77175,1.77175,1.7715,1.7717,107000000.0
2008-12-10 23:13:00,1.7717,1.7729,1.7717,1.7729,127000000.0
2008-12-10 23:14:00,1.77295,1.7739,1.77295,1.7733,96000000.0
2008-12-10 23:15:00,1.77335,1.77365,1.7733,1.77335,25400000.0
2008-12-10 23:16:00,1.7733,1.7735,1.7731,1.7731,37400000.0
2008-12-10 23:17:00,1.7731,1.7731,1.7731,1.7731,6000000.0
2008-12-10 23:18:00,1.7731,1.7731,1.7716,1.77165,55600000.0
2008-12-10 23:19:00,1.7716,1.7717,1.7708,1.77165,63600000.0
2008-12-10 23:20:00,1.7718,1.7718,1.7714,1.7718,96200000.0
2008-12-10 23:21:00,1.7718,1.77265,1.7717,1.7724,169000000.0
2008-12-10 23:22:00,1.77235,1.7725,1.7722,1.7722,109400000.0
2008-12-10 23:23:00,1.7722,1.7722,1.7722,1.7722,266999985.0
2008-12-10 23:24:00,1.7722,1.7722,1.7722,1.7722,160199991.0
2008-12-10 23:25:00,1.7722,1.7724,1.7722,1.7724,73199996.0
2008-12-10 23:26:00,1.77245,1.7727,1.77225,1.77265,21400000.0
2008-12-10 23:27:00,1.7726,1.77295,1.7725,1.77265,15600000.0
2008-12-10 23:28:00,1.7726,1.77295,1.7726,1.77295,15000000.0
2008-12-10 23:29:00,1.77305,1.77355,1.77305,1.7735,15800000.0
2008-12-10 23:30:00,1.7734,1.77355,1.77275,1.77275,46200000.0
2008-12-10 23:31:00,1.77295,1.7733,1.7728,1.77325,22800000.0
2008-12-10 23:32:00,1.7734,1.7734,1.77235,1.7727,700599985.0
2008-12-10 23:33:00,1.7727,1.7729,1.77235,1.7729,901799978.0
2008-12-10 23:34:00,1.7729,1.7734,1.7727,1.7727,53400000.0
2008-12-10 23:35:00,1.7727,1.7727,1.77205,1.7721,23200000.0
2008-12-10 23:36:00,1.7721,1.7724,1.772,1.77205,43800000.0
2008-12-10 23:37:00,1.772,1.77205,1.772,1.772,60000000.0
2008-12-10 23:38:00,1.772,1.77235,1.772,1.77235,55400000.0
2008-12-10 23:39:00,1.77235,1.77235,1.7722,1.77225,14200000.0
2008-12-10 23:40:00,1.77225,1.77225,1.77225,1.77225,2000000.0
2008-12-10 23:41:00,1.7722,1.7722,1.77005,1.7713,406100001.0
2008-12-10 23:42:00,1.77055,1.7713,1.76975,1.7705,452600000.0
2008-12-10 23:43:00,1.77065,1.7716,1.77065,1.771,52000000.0
2008-12-10 23:44:00,1.7713,1.7723,1.7713,1.7722,53200000.0
2008-12-10 23:45:00,1.77185,1.7721,1.77185,1.77205,12200000.0
2008-12-10 23:46:00,1.7721,1.7721,1.7714,1.7716,45600000.0
2008-12-10 23:47:00,1.7716,1.77235,1.7716,1.77235,127400000.0
2008-12-10 23:48:00,1.7724,1.77255,1.7712,1.7712,104400000.0
2008-12-10 23:49:00,1.7715,1.7716,1.7712,1.7716,80000000.0
2008-12-10 23:50:00,1.7716,1.77195,1.7716,1.7718,71600000.0
2008-12-10 23:51:00,1.77185,1.77225,1.7718,1.7718,98799998.0
2008-12-10 23:52:00,1.77185,1.77215,1.7718,1.7721,168999997.0
2008-12-10 23:53:00,1.77215,1.7722,1.7719,1.7719,26800000.0
2008-12-10 23:54:00,1.7719,1.7721,1.7719,1.7721,3000000.0
2008-12-10 23:55:00,1.77175,1.77205,1.77175,1.77205,4200000.0
2008-12-10 23:56:00,1.77225,1.77225,1.772,1.772,11000000.0
2008-12-10 23:57:00,1.77205,1.77205,1.7715,1.7717,35000000.0
2008-12-10 23:58:00,1.7717,1.772,1.7713,1.7714,40000000.0
2008-12-10 23:59:00,1.7713,1.77235,1.771,1.7719,112200000.0
2008-12-11 00:00:00,1.77205,1.77205,1.77205,1.77205,1000000.0
2008-12-11 00:01:00,1.77196,1.77241,1.77168,1.7723,134400003.0
2008-12-11 00:02:00,1.77163,1.7722,1.77044,1.7717,184000005.0
2008-12-11 00:03:00,1.77088,1.77212,1.77088,1.77201,65600002.0
2008-12-11 00:04:00,1.7726,1.77265,1.77205,1.77225,6000000.0
2008-12-11 00:05:00,1.77155,1.77315,1.77105,1.7722,22200000.0
2008-12-11 00:06:00,1.77215,1.77225,1.77205,1.77225,4000000.0
2008-12-11 00:07:00,1.77215,1.77215,1.769,1.77135,31000000.0
2008-12-11 00:08:00,1.77165,1.7719,1.77165,1.7719,4000000.0
2008-12-11 00:09:00,1.7721,1.77215,1.77085,1.7711,15400000.0
2008-12-11 00:10:00,1.77105,1.77315,1.77105,1.773,30600000.0
2008-12-11 00:11:00,1.77315,1.77315,1.7722,1.7723,96800000.0
2008-12-11 00:12:00,1.77235,1.77255,1.7723,1.77255,49000000.0
2008-12-11 00:13:00,1.77265,1.77285,1.77225,1.77255,73800000.0
2008-12-11 00:14:00,1.7725,1.7728,1.7724,1.7726,28400000.0
2008-12-11 00:15:00,1.7727,1.7727,1.7727,1.7727,8000000.0
2008-12-11 00:16:00,1.7719,1.77256,1.77187,1.77243,10400000.0
2008-12-11 00:17:00,1.77295,1.7736,1.77295,1.7736,6800000.0
2008-12-11 00:18:00,1.7735,1.7735,1.7735,1.7735,1000000.0
2008-12-11 00:19:00,1.77315,1.7737,1.77315,1.77365,6000000.0
2008-12-11 00:20:00,1.7733,1.7733,1.7733,1.7733,8000000.0
2008-12-11 00:21:00,1.77375,1.7739,1.7734,1.7737,76600000.0
2008-12-11 00:22:00,1.7738,1.7739,1.7735,1.7736,139800000.0
2008-12-11 00:23:00,1.7736,1.7736,1.77285,1.77285,101000000.0
2008-12-11 00:24:00,1.773,1.7735,1.7727,1.7734,11200000.0
2008-12-11 00:25:00,1.77335,1.7737,1.77335,1.7736,6600000.0
2008-12-11 00:26:00,1.7737,1.7741,1.77355,1.77355,10400000.0
2008-12-11 00:27:00,1.7735,1.7736,1.7735,1.7736,5000000.0
2008-12-11 00:28:00,1.77385,1.77385,1.7734,1.7734,29600000.0
2008-12-11 00:29:00,1.7734,1.7735,1.7734,1.7734,83000000.0
2008-12-11 00:30:00,1.7734,1.7737,1.7734,1.7734,19000000.0
2008-12-11 00:31:00,1.7734,1.7739,1.7734,1.7739,22000000.0
2008-12-11 00:32:00,1.7738,1.7739,1.77345,1.77345,7000000.0
2008-12-11 00:33:00,1.7735,1.7739,1.7735,1.7739,4000000.0
2008-12-11 00:34:00,1.77415,1.7742,1.7733,1.7734,52800000.0
2008-12-11 00:35:00,1.7734,1.7735,1.7734,1.7735,115600000.0
2008-12-11 00:36:00,1.7739,1.7746,1.77355,1.774,36000000.0
2008-12-11 00:37:00,1.77405,1.77405,1.77325,1.7734,44000000.0
2008-12-11 00:38:00,1.7734,1.77415,1.7734,1.77405,21400000.0
2008-12-11 00:39:00,1.77395,1.77405,1.77395,1.77405,4000000.0
2008-12-11 00:40:00,1.7741,1.77425,1.774,1.774,5000000.0
2008-12-11 00:41:00,1.77345,1.7739,1.77345,1.7739,21200000.0
2008-12-11 00:42:00,1.774,1.77405,1.77395,1.774,5000000.0
2008-12-11 00:43:00,1.77415,1.77435,1.774,1.77435,17000000.0
2008-12-11 00:44:00,1.7743,1.7743,1.774,1.7741,10000000.0
2008-12-11 00:45:00,1.77415,1.77415,1.7735,1.7741,15400000.0
2008-12-11 00:46:00,1.77415,1.77415,1.774,1.774,4000000.0
2008-12-11 00:47:00,1.7737,1.7737,1.7737,1.7737,1000000.0
2008-12-11 00:48:00,1.77365,1.77365,1.7736,1.7736,17400000.0
2008-12-11 00:49:00,1.7738,1.7738,1.7736,1.7736,9000000.0
2008-12-11 00:50:00,1.7736,1.7736,1.7736,1.7736,32000000.0
2008-12-11 00:51:00,1.7736,1.7736,1.7736,1.7736,16000000.0
2008-12-11 00:52:00,1.7736,1.7736,1.7736,1.7736,8000000.0
2008-12-11 00:53:00,1.7736,1.7736,1.7736,1.7736,24000000.0
2008-12-11 00:54:00,1.7736,1.7736,1.7736,1.7736,32000000.0
2008-12-11 00:55:00,1.7736,1.7736,1.7736,1.7736,16000000.0
2008-12-11 00:56:00,1.77305,1.7731,1.77286,1.77303,24850000.0
2008-12-11 00:57:00,1.77289,1.7731,1.77237,1.77237,18200000.0
2008-12-11 00:58:00,1.7736,1.7736,1.7736,1.7736,24000000.0
2008-12-11 00:59:00,1.7736,1.7736,1.7736,1.7736,8000000.0
2008-12-11 01:00:00,1.7736,1.77405,1.7736,1.77405,30800000.0
2008-12-11 01:01:00,1.7737,1.77385,1.77365,1.77385,7600000.0
2008-12-11 01:02:00,1.7738,1.774,1.7738,1.77385,4600000.0
2008-12-11 01:03:00,1.7735,1.7735,1.7735,1.7735,8000000.0
2008-12-11 01:04:00,1.77354,1.77357,1.77291,1.77299,27000000.0
2008-12-11 01:05:00,1.77375,1.7738,1.7736,1.7737,45200000.0
2008-12-11 01:06:00,1.77365,1.77405,1.77365,1.7739,21000000.0
2008-12-11 01:07:00,1.7742,1.7742,1.7736,1.77365,21000000.0
2008-12-11 01:08:00,1.77375,1.7742,1.77345,1.77365,73600000.0
2008-12-11 01:09:00,1.77365,1.7742,1.77345,1.77345,80000000.0
2008-12-11 01:10:00,1.7736,1.7736,1.7736,1.7736,160000000.0
2008-12-11 01:11:00,1.7736,1.7736,1.7736,1.7736,360000000.0
2008-12-11 01:12:00,1.77287,1.77312,1.7724,1.77289,45400000.0
2008-12-11 01:13:00,1.7736,1.7736,1.7736,1.7736,240000000.0
2008-12-11 01:14:00,1.7736,1.7736,1.7708,1.7711,62000000.0
2008-12-11 01:15:00,1.7713,1.77145,1.7713,1.7714,5000000.0
2008-12-11 01:16:00,1.7715,1.77195,1.77105,1.7712,56800000.0
2008-12-11 01:17:00,1.7712,1.77145,1.7712,1.7712,59400000.0
2008-12-11 01:18:00,1.7712,1.7712,1.7712,1.7712,8000000.0
2008-12-11 01:19:00,1.7712,1.7716,1.7711,1.7712,70000000.0
2008-12-11 01:20:00,1.77135,1.77155,1.7711,1.7713,49600000.0
2008-12-11 01:21:00,1.7712,1.77135,1.7712,1.77135,25000000.0
2008-12-11 01:22:00,1.7715,1.7715,1.7711,1.7714,336200002.0
2008-12-11 01:23:00,1.77145,1.77145,1.7714,1.7714,673400002.0
2008-12-11 01:24:00,1.77074,1.77152,1.77059,1.771,35400000.0
2008-12-11 01:25:00,1.77115,1.77162,1.77092,1.77145,75000000.0
2008-12-11 01:26:00,1.7714,1.7722,1.7714,1.772,95000002.0
2008-12-11 01:27:00,1.7721,1.7721,1.7721,1.7721,48000000.0
2008-12-11 01:28:00,1.7721,1.7721,1.7721,1.7721,128000000.0
2008-12-11 01:29:00,1.7721,1.7724,1.7721,1.7724,440000000.0
2008-12-11 01:30:00,1.77255,1.77255,1.77215,1.7723,76800000.0
2008-12-11 01:31:00,1.7723,1.77265,1.7723,1.7725,138600000.0
2008-12-11 01:32:00,1.7726,1.77285,1.7726,1.77265,14400000.0
2008-12-11 01:33:00,1.7725,1.7725,1.7723,1.7723,244600000.0
2008-12-11 01:34:00,1.7723,1.7723,1.7723,1.7723,28800000.0
2008-12-11 01:35:00,1.7723,1.7723,1.7723,1.7723,28800000.0
2008-12-11 01:36:00,1.77235,1.77245,1.7723,1.7723,45200000.0
2008-12-11 01:37:00,1.7725,1.77265,1.7725,1.77265,5000000.0
2008-12-11 01:38:00,1.7727,1.7727,1.77255,1.77255,4000000.0
2008-12-11 01:39:00,1.7722,1.77245,1.7722,1.77245,12600000.0
2008-12-11 01:40:00,1.7724,1.7724,1.7723,1.7723,11600000.0
2008-12-11 01:41:00,1.7723,1.7723,1.7722,1.7722,40000000.0
2008-12-11 01:42:00,1.7723,1.77295,1.7722,1.77295,148600000.0
2008-12-11 01:43:00,1.77295,1.7732,1.77295,1.7732,13800000.0
2008-12-11 01:44:00,1.7733,1.77355,1.7733,1.77355,9600000.0
2008-12-11 01:45:00,1.77355,1.77385,1.77355,1.7737,31400000.0
2008-12-11 01:46:00,1.77395,1.77395,1.77349,1.77363,41600000.0
2008-12-11 01:47:00,1.7737,1.7739,1.7737,1.7738,23400000.0
2008-12-11 01:48:00,1.7737,1.7737,1.7737,1.7737,8000000.0
2008-12-11 01:49:00,1.7737,1.7737,1.7737,1.7737,26600000.0
2008-12-11 01:50:00,1.7737,1.7738,1.7737,1.7738,29800000.0
2008-12-11 01:51:00,1.77385,1.77415,1.77385,1.77395,12600000.0
2008-12-11 01:52:00,1.77395,1.77395,1.77395,1.77395,3200000.0
2008-12-11 01:53:00,1.77395,1.77395,1.77395,1.77395,2000000.0
2008-12-11 01:54:00,1.77395,1.77415,1.77395,1.774,12600000.0
2008-12-11 01:55:00,1.77395,1.77405,1.77395,1.77395,6400000.0
2008-12-11 01:56:00,1.77395,1.77425,1.7738,1.7739,42800000.0
2008-12-11 01:57:00,1.77385,1.77385,1.7738,1.77385,19200000.0
2008-12-11 01:58:00,1.7738,1.7738,1.7738,1.7738,19200000.0
2008-12-11 01:59:00,1.7738,1.774,1.7738,1.7739,44600000.0
2008-12-11 02:00:00,1.77405,1.77445,1.774,1.77415,13400000.0
2008-12-11 02:01:00,1.7743,1.7745,1.77405,1.77405,8000000.0
2008-12-11 02:02:00,1.7737,1.7737,1.7737,1.7737,38399999.0
2008-12-11 02:03:00,1.77385,1.77395,1.7738,1.7738,39999999.0
2008-12-11 02:04:00,1.77341,1.77348,1.77239,1.77348,60800000.0
2008-12-11 02:05:00,1.77415,1.7746,1.7741,1.7741,51200000.0
2008-12-11 02:06:00,1.7739,1.77391,1.77354,1.77365,49200000.0
2008-12-11 02:07:00,1.77365,1.77368,1.77287,1.7733,29400000.0
2008-12-11 02:08:00,1.77322,1.77351,1.77248,1.77303,40600000.0
2008-12-11 02:09:00,1.77313,1.77382,1.77298,1.77332,53800000.0
2008-12-11 02:10:00,1.77335,1.7735,1.77335,1.7735,4800000.0
2008-12-11 02:11:00,1.77375,1.77375,1.77345,1.77345,15000000.0
2008-12-11 02:12:00,1.7734,1.7734,1.7734,1.7734,9400000.0
2008-12-11 02:13:00,1.77308,1.77316,1.77262,1.77293,47200000.0
2008-12-11 02:14:00,1.77307,1.77307,1.77247,1.77288,15200000.0
2008-12-11 02:15:00,1.7734,1.7737,1.7734,1.7734,12600000.0
2008-12-11 02:16:00,1.7734,1.77375,1.7733,1.7733,48000000.0
2008-12-11 02:17:00,1.77335,1.77395,1.7733,1.7739,28800000.0
2008-12-11 02:18:00,1.7741,1.7741,1.774,1.774,27200000.0
2008-12-11 02:19:00,1.7741,1.7742,1.774,1.7742,158400000.0
2008-12-11 02:20:00,1.774,1.7741,1.774,1.7741,97000001.0
2008-12-11 02:21:00,1.77405,1.77405,1.7739,1.774,16000000.0
2008-12-11 02:22:00,1.774,1.7742,1.77395,1.774,41600000.0
2008-12-11 02:23:00,1.774,1.774,1.77385,1.774,17000000.0
2008-12-11 02:24:00,1.77405,1.7744,1.774,1.7741,324600000.0
2008-12-11 02:25:00,1.7741,1.7741,1.774,1.774,190400000.0
2008-12-11 02:26:00,1.774,1.774,1.774,1.774,8000000.0
2008-12-11 02:27:00,1.774,1.774,1.774,1.774,80000000.0
2008-12-11 02:28:00,1.774,1.774,1.774,1.774,24000000.0
2008-12-11 02:29:00,1.774,1.774,1.774,1.774,24000000.0
2008-12-11 02:30:00,1.77259,1.7731,1.77259,1.7731,19000000.0
2008-12-11 02:31:00,1.774,1.774,1.774,1.774,64000000.0
2008-12-11 02:32:00,1.774,1.77415,1.774,1.77415,22400000.0
2008-12-11 02:33:00,1.7741,1.77415,1.774,1.774,88400000.0
2008-12-11 02:34:00,1.77405,1.7742,1.774,1.774,84200000.0
2008-12-11 02:35:00,1.774,1.774,1.7726,1.77315,118800000.0
2008-12-11 02:36:00,1.7732,1.7738,1.7732,1.7735,144800000.0
2008-12-11 02:37:00,1.77355,1.77365,1.7735,1.7735,141800000.0
2008-12-11 02:38:00,1.77365,1.77365,1.7734,1.7735,35200000.0
2008-12-11 02:39:00,1.77355,1.7742,1.7734,1.77415,103600000.0
2008-12-11 02:40:00,1.77415,1.7742,1.77405,1.77405,42600000.0
2008-12-11 02:41:00,1.77415,1.77415,1.77405,1.77405,32400000.0
2008-12-11 02:42:00,1.77415,1.7742,1.77415,1.77415,34000000.0
2008-12-11 02:43:00,1.77415,1.77475,1.7738,1.77395,195200000.0
2008-12-11 02:44:00,1.7739,1.7744,1.7738,1.774,159200000.0
2008-12-11 02:45:00,1.7739,1.774,1.7738,1.774,77000000.0
2008-12-11 02:46:00,1.774,1.77465,1.774,1.77465,32400000.0
2008-12-11 02:47:00,1.7748,1.77495,1.7744,1.77465,28000000.0
2008-12-11 02:48:00,1.77465,1.77465,1.77465,1.77465,9600000.0
2008-12-11 02:49:00,1.7746,1.77485,1.77435,1.77435,47800000.0
2008-12-11 02:50:00,1.7742,1.7743,1.7742,1.7743,222400001.0
2008-12-11 02:51:00,1.7742,1.7742,1.7742,1.7742,121600000.0
2008-12-11 02:52:00,1.77435,1.77485,1.7741,1.77425,64800000.0
2008-12-11 02:53:00,1.77425,1.77455,1.77365,1.774,217200000.0
2008-12-11 02:54:00,1.77405,1.7741,1.77405,1.77405,4800000.0
2008-12-11 02:55:00,1.7741,1.7743,1.77405,1.7741,22400000.0
2008-12-11 02:56:00,1.7742,1.77435,1.77405,1.77405,12800000.0
2008-12-11 02:57:00,1.7741,1.7747,1.77335,1.77465,99800000.0
2008-12-11 02:58:00,1.7748,1.775,1.77405,1.775,180800000.0
2008-12-11 02:59:00,1.77495,1.775,1.7742,1.77495,182400000.0
2008-12-11 03:00:00,1.775,1.7752,1.7749,1.77505,38400000.0
2008-12-11 03:01:00,1.7746,1.7749,1.7746,1.7747,11200000.0
2008-12-11 03:02:00,1.77475,1.77495,1.77465,1.77465,22400000.0
2008-12-11 03:03:00,1.77445,1.7748,1.7743,1.7744,91200000.0
2008-12-11 03:04:00,1.77435,1.7744,1.77435,1.7744,9600000.0
2008-12-11 03:05:00,1.77455,1.77455,1.77425,1.7743,49600000.0
2008-12-11 03:06:00,1.7743,1.7743,1.7743,1.7743,64000000.0
2008-12-11 03:07:00,1.77445,1.7747,1.77445,1.7747,11200000.0
2008-12-11 03:08:00,1.77475,1.77475,1.77425,1.77445,16000000.0
2008-12-11 03:09:00,1.77435,1.77435,1.7743,1.7743,11200000.0
2008-12-11 03:10:00,1.7744,1.77465,1.7743,1.77465,32000000.0
2008-12-11 03:11:00,1.7746,1.7747,1.77425,1.7745,40000000.0
2008-12-11 03:12:00,1.77445,1.77445,1.77445,1.77445,3200000.0
2008-12-11 03:13:00,1.77435,1.77435,1.7743,1.7743,59200000.0
2008-12-11 03:14:00,1.7743,1.7743,1.7743,1.7743,16000000.0
2008-12-11 03:15:00,1.7743,1.7743,1.7743,1.7743,8000000.0
2008-12-11 03:16:00,1.7743,1.7743,1.7743,1.7743,8000000.0
2008-12-11 03:17:00,1.7743,1.7743,1.7743,1.7743,40000000.0
2008-12-11 03:18:00,1.7743,1.7743,1.7743,1.7743,32000000.0
2008-12-11 03:19:00,1.7743,1.7743,1.77385,1.7742,92400000.0
2008-12-11 03:20:00,1.7745,1.7745,1.77355,1.7737,148000000.0
2008-12-11 03:21:00,1.7737,1.77395,1.7733,1.7737,80600000.0
2008-12-11 03:22:00,1.77375,1.77405,1.77375,1.774,12800000.0
2008-12-11 03:23:00,1.77395,1.77395,1.7735,1.7735,54400000.0
2008-12-11 03:24:00,1.77365,1.7738,1.7736,1.7736,164800000.0
2008-12-11 03:25:00,1.7738,1.7738,1.7736,1.7737,38400000.0
2008-12-11 03:26:00,1.77331,1.77389,1.77329,1.77365,50000000.0
2008-12-11 03:27:00,1.7736,1.7737,1.7736,1.7736,22400000.0
2008-12-11 03:28:00,1.7736,1.77365,1.7736,1.7736,22400000.0
2008-12-11 03:29:00,1.7736,1.7736,1.7736,1.7736,24000000.0
2008-12-11 03:30:00,1.7736,1.7736,1.7736,1.7736,24000000.0
2008-12-11 03:31:00,1.7736,1.7736,1.7736,1.7736,24000000.0
2008-12-11 03:32:00,1.7733,1.77333,1.77289,1.77333,28400000.0
2008-12-11 03:33:00,1.7736,1.7736,1.7736,1.7736,16000000.0
2008-12-11 03:34:00,1.7736,1.7736,1.7736,1.7736,16000000.0
2008-12-11 03:35:00,1.7736,1.7736,1.7736,1.7736,8000000.0
2008-12-11 03:36:00,1.7736,1.77415,1.7722,1.7741,169600000.0
2008-12-11 03:37:00,1.7742,1.7742,1.77385,1.774,65600000.0
2008-12-11 03:38:00,1.774,1.774,1.774,1.774,168000000.0
2008-12-11 03:39:00,1.774,1.774,1.7739,1.774,168000000.0
2008-12-11 03:40:00,1.7739,1.774,1.7739,1.774,112000000.0
2008-12-11 03:41:00,1.774,1.774,1.7739,1.7739,112000000.0
2008-12-11 03:42:00,1.7739,1.7739,1.7739,1.7739,46400002.0
2008-12-11 03:43:00,1.774,1.7741,1.7732,1.7737,188800001.0
2008-12-11 03:44:00,1.7737,1.7743,1.77315,1.7739,113000000.0
2008-12-11 03:45:00,1.7739,1.77405,1.7739,1.77405,29800000.0
2008-12-11 03:46:00,1.77405,1.77555,1.77405,1.77555,69200000.0
2008-12-11 03:47:00,1.77555,1.7756,1.77545,1.7756,12800000.0
2008-12-11 03:48:00,1.7757,1.7757,1.77495,1.77535,18400000.0
2008-12-11 03:49:00,1.7753,1.7754,1.775,1.7753,56400000.0
2008-12-11 03:50:00,1.77535,1.7754,1.77525,1.77535,107000000.0
2008-12-11 03:51:00,1.77535,1.77595,1.77535,1.7757,52000000.0
2008-12-11 03:52:00,1.77565,1.776,1.7756,1.776,20600000.0
2008-12-11 03:53:00,1.77595,1.776,1.77595,1.77595,26000000.0
2008-12-11 03:54:00,1.776,1.77615,1.7759,1.7759,13800000.0
2008-12-11 03:55:00,1.7757,1.776,1.7757,1.776,19200000.0
2008-12-11 03:56:00,1.776,1.77625,1.7756,1.77565,122400000.0
2008-12-11 03:57:00,1.77565,1.77565,1.7755,1.7755,43400000.0
2008-12-11 03:58:00,1.7755,1.7758,1.7755,1.77555,157200000.0
2008-12-11 03:59:00,1.77555,1.7756,1.7744,1.7753,83600000.0
2008-12-11 04:00:00,1.7752,1.7752,1.7747,1.7748,13400000.0
2008-12-11 04:01:00,1.77465,1.776,1.7746,1.7758,55400000.0
2008-12-11 04:02:00,1.776,1.77625,1.7754,1.77565,41600000.0
2008-12-11 04:03:00,1.77575,1.77575,1.7757,1.7757,4800000.0
2008-12-11 04:04:00,1.77575,1.77575,1.7746,1.7746,36000000.0
2008-12-11 04:05:00,1.77495,1.77585,1.7748,1.77585,49400000.0
2008-12-11 04:06:00,1.77595,1.77595,1.77585,1.77595,16000000.0
2008-12-11 04:07:00,1.77555,1.77635,1.7753,1.77635,34200000.0
2008-12-11 04:08:00,1.77625,1.7765,1.77625,1.77645,16000000.0
2008-12-11 04:09:00,1.77635,1.7765,1.77635,1.7765,11200000.0
2008-12-11 04:10:00,1.7764,1.7764,1.7764,1.7764,3200000.0
2008-12-11 04:11:00,1.7763,1.7764,1.7763,1.7764,6400000.0
2008-12-11 04:12:00,1.7765,1.7765,1.7765,1.7765,1600000.0
2008-12-11 04:13:00,1.77645,1.7766,1.77645,1.77645,20800000.0
2008-12-11 04:14:00,1.77665,1.77775,1.77665,1.7775,30400000.0
2008-12-11 04:15:00,1.77765,1.7784,1.77665,1.7784,78800000.0
2008-12-11 04:16:00,1.7778,1.7784,1.7778,1.7783,40000000.0
2008-12-11 04:17:00,1.7783,1.7783,1.7774,1.77755,82600000.0
2008-12-11 04:18:00,1.77765,1.77915,1.77745,1.7785,174000000.0
2008-12-11 04:19:00,1.77855,1.77855,1.7764,1.7785,367400000.0
2008-12-11 04:20:00,1.77855,1.77865,1.77815,1.7783,162600000.0
2008-12-11 04:21:00,1.7783,1.77835,1.7782,1.77835,122200000.0
2008-12-11 04:22:00,1.77845,1.7787,1.77805,1.77825,119000000.0
2008-12-11 04:23:00,1.7782,1.77885,1.7782,1.77845,173800000.0
2008-12-11 04:24:00,1.77845,1.77845,1.77785,1.77805,90400000.0
2008-12-11 04:25:00,1.77805,1.77835,1.7779,1.7779,59600000.0
2008-12-11 04:26:00,1.77754,1.77754,1.77689,1.77695,103800000.0
2008-12-11 04:27:00,1.77729,1.77752,1.77687,1.77687,137400000.0
2008-12-11 04:28:00,1.7779,1.7779,1.7779,1.7779,40000000.0
2008-12-11 04:29:00,1.7779,1.7779,1.7779,1.7779,104000000.0
2008-12-11 04:30:00,1.7779,1.7779,1.7763,1.7767,140400000.0
2008-12-11 04:31:00,1.7768,1.7768,1.7767,1.7768,32000000.0
2008-12-11 04:32:00,1.7768,1.7768,1.7768,1.7768,96000000.0
2008-12-11 04:33:00,1.7768,1.7773,1.7768,1.77725,158000000.0
2008-12-11 04:34:00,1.7778,1.77805,1.7778,1.77805,6400000.0
2008-12-11 04:35:00,1.77805,1.7782,1.77805,1.7782,3800000.0
2008-12-11 04:36:00,1.7782,1.7782,1.7779,1.7779,33600000.0
2008-12-11 04:37:00,1.7779,1.7783,1.7779,1.7783,71400000.0
2008-12-11 04:38:00,1.77825,1.77825,1.77815,1.77815,28600000.0
2008-12-11 04:39:00,1.7782,1.7783,1.77805,1.7782,94200000.0
2008-12-11 04:40:00,1.77825,1.77865,1.778,1.7782,114600000.0
2008-12-11 04:41:00,1.77835,1.7787,1.77805,1.7782,132200000.0
2008-12-11 04:42:00,1.7782,1.77835,1.7781,1.7781,159400000.0
2008-12-11 04:43:00,1.7781,1.7781,1.7781,1.7781,128000000.0
2008-12-11 04:44:00,1.7781,1.7781,1.7781,1.7781,208000000.0
2008-12-11 04:45:00,1.7781,1.7781,1.7781,1.7781,16000000.0
2008-12-11 04:46:00,1.7781,1.7781,1.7781,1.7781,24000000.0
2008-12-11 04:47:00,1.77722,1.77782,1.77716,1.7774,139400000.0
2008-12-11 04:48:00,1.7781,1.7781,1.7781,1.7781,16000000.0
2008-12-11 04:49:00,1.7781,1.77835,1.7781,1.7781,103200000.0
2008-12-11 04:50:00,1.7781,1.7781,1.7781,1.7781,8000000.0
2008-12-11 04:51:00,1.7781,1.77845,1.7781,1.7784,28400000.0
2008-12-11 04:52:00,1.77835,1.77835,1.7781,1.7783,60800000.0
2008-12-11 04:53:00,1.77825,1.7784,1.77815,1.7783,37400000.0
2008-12-11 04:54:00,1.7783,1.7783,1.7781,1.7781,44400000.0
2008-12-11 04:55:00,1.77825,1.7795,1.77825,1.7789,106800000.0
2008-12-11 04:56:00,1.7789,1.7789,1.7789,1.7789,8000000.0
2008-12-11 04:57:00,1.7789,1.7789,1.7787,1.7787,930000000.0
2008-12-11 04:58:00,1.7787,1.7792,1.7787,1.7788,699800000.0
2008-12-11 04:59:00,1.77885,1.78,1.7788,1.7791,92200000.0
2008-12-11 05:00:00,1.7792,1.7792,1.7791,1.7792,11200000.0
2008-12-11 05:01:00,1.7792,1.7792,1.7791,1.7791,73600000.0
2008-12-11 05:02:00,1.7791,1.77925,1.7791,1.7791,158400000.0
2008-12-11 05:03:00,1.7791,1.7791,1.7791,1.7791,232000000.0
2008-12-11 05:04:00,1.7791,1.77925,1.779,1.7791,25600000.0
2008-12-11 05:05:00,1.7791,1.7791,1.7791,1.7791,8000000.0
2008-12-11 05:06:00,1.7791,1.7791,1.7791,1.7791,248000000.0
2008-12-11 05:07:00,1.7791,1.7791,1.7791,1.7791,64000000.0
2008-12-11 05:08:00,1.7792,1.7792,1.7791,1.7791,33600000.0
2008-12-11 05:09:00,1.7791,1.7791,1.77805,1.77845,68800000.0
2008-12-11 05:10:00,1.77845,1.77885,1.77825,1.77825,36800000.0
2008-12-11 05:11:00,1.7784,1.77885,1.7784,1.77885,16400000.0
2008-12-11 05:12:00,1.77885,1.77955,1.7788,1.77955,17400000.0
2008-12-11 05:13:00,1.7796,1.7796,1.7789,1.779,20400000.0
2008-12-11 05:14:00,1.779,1.779,1.779,1.779,6400000.0
2008-12-11 05:15:00,1.779,1.7798,1.77895,1.7798,32600000.0
2008-12-11 05:16:00,1.7798,1.7798,1.77755,1.7777,390600002.0
2008-12-11 05:17:00,1.77785,1.77825,1.77785,1.77805,27200000.0
2008-12-11 05:18:00,1.77835,1.77895,1.7782,1.7784,43600000.0
2008-12-11 05:19:00,1.7785,1.77865,1.77765,1.77805,90000000.0
2008-12-11 05:20:00,1.77805,1.77805,1.7775,1.7776,547200000.0
2008-12-11 05:21:00,1.7776,1.7776,1.7776,1.7776,530000000.0
2008-12-11 05:22:00,1.7776,1.7776,1.7776,1.7776,60000000.0
2008-12-11 05:23:00,1.77731,1.77756,1.77684,1.77715,174000000.0
2008-12-11 05:24:00,1.7776,1.7776,1.7776,1.7776,150000000.0
2008-12-11 05:25:00,1.7776,1.7776,1.7776,1.7776,70000000.0
2008-12-11 05:26:00,1.7776,1.7776,1.7776,1.7776,200000000.0
2008-12-11 05:27:00,1.7776,1.7776,1.7776,1.7776,200000000.0
2008-12-11 05:28:00,1.7776,1.7776,1.7763,1.77685,124400000.0
2008-12-11 05:29:00,1.77685,1.77745,1.77685,1.7771,25600000.0
2008-12-11 05:30:00,1.7772,1.7772,1.77685,1.7772,8000000.0
2008-12-11 05:31:00,1.7775,1.7775,1.77705,1.77705,3200000.0
2008-12-11 05:32:00,1.77675,1.77727,1.77675,1.77707,174600000.0
2008-12-11 05:33:00,1.77735,1.77745,1.7771,1.77725,8000000.0
2008-12-11 05:34:00,1.77698,1.77737,1.77671,1.77707,75600000.0
2008-12-11 05:35:00,1.77735,1.77735,1.77695,1.77705,16000000.0
2008-12-11 05:36:00,1.77695,1.77735,1.7769,1.7769,59200000.0
2008-12-11 05:37:00,1.7769,1.7773,1.77675,1.7769,52600000.0
2008-12-11 05:38:00,1.7769,1.7769,1.7768,1.7768,144000000.0
2008-12-11 05:39:00,1.7768,1.7768,1.7768,1.7768,8000000.0
2008-12-11 05:40:00,1.7768,1.7768,1.7768,1.7768,240000000.0
2008-12-11 05:41:00,1.7768,1.7768,1.7768,1.7768,320000000.0
2008-12-11 05:42:00,1.7768,1.7768,1.7768,1.7768,88000000.0
2008-12-11 05:43:00,1.7768,1.7768,1.7768,1.7768,81600000.0
2008-12-11 05:44:00,1.7768,1.77715,1.7768,1.77715,12800000.0
2008-12-11 05:45:00,1.7773,1.77735,1.7773,1.7773,4800000.0
2008-12-11 05:46:00,1.7773,1.7773,1.7773,1.7773,16000000.0
2008-12-11 05:47:00,1.7773,1.7774,1.7773,1.7774,6400000.0
2008-12-11 05:48:00,1.7773,1.77755,1.7773,1.77755,6400000.0
2008-12-11 05:49:00,1.77755,1.7776,1.7774,1.7775,24000000.0
2008-12-11 05:50:00,1.77745,1.77745,1.77675,1.777,24000000.0
2008-12-11 05:51:00,1.7771,1.77745,1.77665,1.77745,90800000.0
2008-12-11 05:52:00,1.777,1.77725,1.777,1.77725,11200000.0
2008-12-11 05:53:00,1.7772,1.7772,1.7771,1.7771,54400000.0
2008-12-11 05:54:00,1.77725,1.77745,1.77725,1.77745,4800000.0
2008-12-11 05:55:00,1.77735,1.77745,1.7773,1.77745,22400000.0
2008-12-11 05:56:00,1.7773,1.77745,1.7773,1.77745,20800000.0
2008-12-11 05:57:00,1.77735,1.77745,1.7773,1.7773,67200000.0
2008-12-11 05:58:00,1.77745,1.77765,1.7773,1.77765,14400000.0
2008-12-11 05:59:00,1.7777,1.7778,1.7776,1.7778,44800000.0
2008-12-11 06:00:00,1.7776,1.77885,1.7776,1.7787,620200000.0
2008-12-11 06:01:00,1.7787,1.7787,1.7778,1.7785,289599999.0
2008-12-11 06:02:00,1.77865,1.77865,1.7785,1.7785,196800000.0
2008-12-11 06:03:00,1.7785,1.7785,1.7783,1.7785,264000000.0
2008-12-11 06:04:00,1.7785,1.7785,1.77785,1.778,404000000.0
2008-12-11 06:05:00,1.7771,1.778,1.7771,1.778,19200000.0
2008-12-11 06:06:00,1.7779,1.778,1.7779,1.7779,57600000.0
2008-12-11 06:07:00,1.7779,1.7779,1.7779,1.7779,288000000.0
2008-12-11 06:08:00,1.7779,1.7779,1.7779,1.7779,72000000.0
2008-12-11 06:09:00,1.7779,1.7779,1.7779,1.7779,408000000.0
2008-12-11 06:10:00,1.7779,1.7779,1.7779,1.7779,96000000.0
2008-12-11 06:11:00,1.7779,1.7779,1.7779,1.7779,192000000.0
2008-12-11 06:12:00,1.7779,1.7779,1.7763,1.7765,549600000.0
2008-12-11 06:13:00,1.7767,1.77685,1.7765,1.7766,154600000.0
2008-12-11 06:14:00,1.7767,1.77695,1.7767,1.77685,25600000.0
2008-12-11 06:15:00,1.77685,1.7772,1.77685,1.7772,14400000.0
2008-12-11 06:16:00,1.7772,1.7772,1.7772,1.7772,4800000.0
2008-12-11 06:17:00,1.77725,1.77725,1.7769,1.7769,823600000.0
2008-12-11 06:18:00,1.77672,1.77689,1.77625,1.77625,501400000.0
2008-12-11 06:19:00,1.77695,1.77695,1.77695,1.77695,3200000.0
2008-12-11 06:20:00,1.7769,1.7769,1.7769,1.7769,96000000.0
2008-12-11 06:21:00,1.7769,1.7769,1.7769,1.7769,48000000.0
2008-12-11 06:22:00,1.7769,1.7769,1.7769,1.7769,48000000.0
2008-12-11 06:23:00,1.7769,1.7769,1.7769,1.7769,96000000.0
2008-12-11 06:24:00,1.7769,1.7769,1.7769,1.7769,336000000.0
2008-12-11 06:25:00,1.77638,1.77663,1.77623,1.77647,285200000.0
2008-12-11 06:26:00,1.7769,1.777,1.7769,1.777,443199988.0
2008-12-11 06:27:00,1.777,1.777,1.7769,1.7769,291199998.0
2008-12-11 06:28:00,1.7769,1.7772,1.7769,1.7772,1177399998.0
2008-12-11 06:29:00,1.77745,1.7775,1.77745,1.7775,3200000.0
2008-12-11 06:30:00,1.77755,1.77755,1.7772,1.77735,68000000.0
2008-12-11 06:31:00,1.7773,1.7773,1.7772,1.7773,34600000.0
2008-12-11 06:32:00,1.77735,1.7777,1.77735,1.77765,18600000.0
2008-12-11 06:33:00,1.7775,1.7775,1.7775,1.7775,340800000.0
2008-12-11 06:34:00,1.7776,1.77765,1.7775,1.7775,103999999.0
2008-12-11 06:35:00,1.7775,1.7775,1.7758,1.7767,341800000.0
2008-12-11 06:36:00,1.77675,1.77685,1.77665,1.77665,21400000.0
2008-12-11 06:37:00,1.77685,1.77715,1.77685,1.7771,6400000.0
2008-12-11 06:38:00,1.7771,1.7776,1.7771,1.7776,260600000.0
2008-12-11 06:39:00,1.7776,1.7776,1.7776,1.7776,280000000.0
2008-12-11 06:40:00,1.7776,1.7776,1.7776,1.7776,88000000.0
2008-12-11 06:41:00,1.77783,1.77793,1.77702,1.77721,284600000.0
2008-12-11 06:42:00,1.77795,1.77795,1.77795,1.77795,1600000.0
2008-12-11 06:43:00,1.77805,1.77805,1.77785,1.7779,13600000.0
2008-12-11 06:44:00,1.7781,1.7781,1.77805,1.77805,3200000.0
2008-12-11 06:45:00,1.7782,1.77895,1.7781,1.77895,45600000.0
2008-12-11 06:46:00,1.77915,1.77925,1.77915,1.77925,18400000.0
2008-12-11 06:47:00,1.77925,1.77925,1.7786,1.77875,41000000.0
2008-12-11 06:48:00,1.77865,1.77865,1.7786,1.7786,60400000.0
2008-12-11 06:49:00,1.7786,1.7786,1.7786,1.7786,8400000.0
2008-12-11 06:50:00,1.7786,1.7788,1.7786,1.7788,73200000.0
2008-12-11 06:51:00,1.77905,1.7794,1.7789,1.7789,399799994.0
2008-12-11 06:52:00,1.7789,1.77905,1.7789,1.77905,107199999.0
2008-12-11 06:53:00,1.77955,1.77955,1.7789,1.77915,163400000.0
2008-12-11 06:54:00,1.77915,1.7795,1.77915,1.7795,99600000.0
2008-12-11 06:55:00,1.7795,1.7796,1.7792,1.7796,87800000.0
2008-12-11 06:56:00,1.77975,1.77975,1.7792,1.7792,212600000.0
2008-12-11 06:57:00,1.77935,1.77935,1.77935,1.77935,3200000.0
2008-12-11 06:58:00,1.7795,1.7795,1.77945,1.77945,3200000.0
2008-12-11 06:59:00,1.7795,1.77975,1.7791,1.7792,981600019.0
2008-12-11 07:00:00,1.7792,1.7792,1.7792,1.7792,1405600028.0
2008-12-11 07:01:00,1.7792,1.7792,1.7792,1.7792,753000015.0
2008-12-11 07:02:00,1.7792,1.7792,1.7777,1.7784,177800003.0
2008-12-11 07:03:00,1.7784,1.77855,1.7781,1.7782,116800000.0
2008-12-11 07:04:00,1.7782,1.7783,1.7782,1.77825,35200000.0
2008-12-11 07:05:00,1.7782,1.7788,1.7781,1.7784,73200000.0
2008-12-11 07:06:00,1.7786,1.7788,1.7786,1.7787,156000000.0
2008-12-11 07:07:00,1.77865,1.7787,1.7786,1.7786,28800000.0
2008-12-11 07:08:00,1.77875,1.77875,1.77875,1.77875,1600000.0
2008-12-11 07:09:00,1.77895,1.77985,1.778,1.7784,70000000.0
2008-12-11 07:10:00,1.7784,1.7789,1.778,1.77855,51000000.0
2008-12-11 07:11:00,1.7785,1.779,1.7784,1.77855,32600000.0
2008-12-11 07:12:00,1.77855,1.77875,1.7785,1.77855,44200000.0
2008-12-11 07:13:00,1.77875,1.7792,1.77845,1.779,56400000.0
2008-12-11 07:14:00,1.779,1.7792,1.779,1.7791,233600000.0
2008-12-11 07:15:00,1.7791,1.7791,1.7783,1.7785,105600000.0
2008-12-11 07:16:00,1.7784,1.77855,1.7784,1.77855,22200000.0
2008-12-11 07:17:00,1.77855,1.7787,1.7785,1.77865,156000000.0
2008-12-11 07:18:00,1.7786,1.77885,1.7785,1.77885,76600000.0
2008-12-11 07:19:00,1.7786,1.77885,1.7786,1.7788,20800000.0
2008-12-11 07:20:00,1.7788,1.77885,1.7788,1.77885,5200000.0
2008-12-11 07:21:00,1.7788,1.7795,1.7788,1.7795,36000000.0
2008-12-11 07:22:00,1.7794,1.7797,1.7791,1.7796,55800000.0
2008-12-11 07:23:00,1.7796,1.7796,1.7792,1.7792,65000000.0
2008-12-11 07:24:00,1.7792,1.7792,1.778,1.7785,28800000.0
2008-12-11 07:25:00,1.7782,1.7787,1.77815,1.77855,123200000.0
2008-12-11 07:26:00,1.77855,1.77915,1.77845,1.7788,120200000.0
2008-12-11 07:27:00,1.7787,1.7788,1.7763,1.7772,70400000.0
2008-12-11 07:28:00,1.77715,1.77925,1.77715,1.77895,95000000.0
2008-12-11 07:29:00,1.77895,1.78025,1.77885,1.7801,176999999.0
2008-12-11 07:30:00,1.77975,1.7833,1.77915,1.7825,293200000.0
2008-12-11 07:31:00,1.7825,1.7825,1.7805,1.7812,392800000.0
2008-12-11 07:32:00,1.7812,1.78195,1.78025,1.78195,203000000.0
2008-12-11 07:33:00,1.7819,1.782,1.7805,1.7813,148600000.0
2008-12-11 07:34:00,1.7813,1.78175,1.7813,1.7815,47400000.0
2008-12-11 07:35:00,1.78145,1.78185,1.78115,1.78155,118400000.0
2008-12-11 07:36:00,1.78165,1.78185,1.7813,1.7813,39000000.0
2008-12-11 07:37:00,1.78165,1.78165,1.7812,1.7813,35600000.0
2008-12-11 07:38:00,1.7813,1.78185,1.78055,1.78115,85200000.0
2008-12-11 07:39:00,1.78155,1.7816,1.7811,1.7813,27400000.0
2008-12-11 07:40:00,1.7813,1.7818,1.7809,1.78115,70200000.0
2008-12-11 07:41:00,1.7812,1.7821,1.781,1.78205,65000000.0
2008-12-11 07:42:00,1.78205,1.78205,1.7813,1.7814,64800000.0
2008-12-11 07:43:00,1.7814,1.7814,1.7814,1.7814,20000000.0
2008-12-11 07:44:00,1.7814,1.78185,1.78125,1.7814,79200000.0
2008-12-11 07:45:00,1.7814,1.7814,1.7814,1.7814,18000000.0
2008-12-11 07:46:00,1.7814,1.7814,1.7802,1.78065,59200000.0
2008-12-11 07:47:00,1.78065,1.78095,1.78045,1.78095,22400000.0
2008-12-11 07:48:00,1.78095,1.78095,1.7806,1.7808,33000000.0
2008-12-11 07:49:00,1.7809,1.78105,1.7803,1.78105,40000000.0
2008-12-11 07:50:00,1.781,1.7812,1.7809,1.7809,14400000.0
2008-12-11 07:51:00,1.7809,1.7809,1.7807,1.7807,118400000.0
2008-12-11 07:52:00,1.7807,1.7807,1.77925,1.77965,131200000.0
2008-12-11 07:53:00,1.7795,1.7798,1.7794,1.7794,265200000.0
2008-12-11 07:54:00,1.7794,1.77945,1.7794,1.7794,169600000.0
2008-12-11 07:55:00,1.7794,1.77955,1.7794,1.7794,152800000.0
2008-12-11 07:56:00,1.7794,1.7797,1.7794,1.7794,114200000.0
2008-12-11 07:57:00,1.77945,1.77945,1.7785,1.7785,882999978.0
2008-12-11 07:58:00,1.7785,1.77945,1.7784,1.77945,279800000.0
2008-12-11 07:59:00,1.7794,1.7799,1.77905,1.7794,175000000.0
2008-12-11 08:00:00,1.7794,1.7806,1.77925,1.78025,188400000.0
2008-12-11 08:01:00,1.78025,1.78055,1.77975,1.7803,77800000.0
2008-12-11 08:02:00,1.78035,1.78265,1.78025,1.782,161600000.0
2008-12-11 08:03:00,1.782,1.782,1.7806,1.78125,150800000.0
2008-12-11 08:04:00,1.78125,1.78235,1.7805,1.7811,76800000.0
2008-12-11 08:05:00,1.78135,1.7814,1.7804,1.7805,125200000.0
2008-12-11 08:06:00,1.78055,1.7807,1.7805,1.7805,24400000.0
2008-12-11 08:07:00,1.7805,1.7805,1.7794,1.78015,30000000.0
2008-12-11 08:08:00,1.7803,1.78045,1.7797,1.78,179800002.0
2008-12-11 08:09:00,1.78025,1.7804,1.78,1.7802,30400001.0
2008-12-11 08:10:00,1.78,1.78,1.78,1.78,122399999.0
2008-12-11 08:11:00,1.78005,1.78055,1.78,1.78005,311400000.0
2008-12-11 08:12:00,1.78015,1.78105,1.78015,1.78105,127600000.0
2008-12-11 08:13:00,1.7813,1.78155,1.7812,1.7813,176000000.0
2008-12-11 08:14:00,1.7813,1.7813,1.7813,1.7813,48000000.0
2008-12-11 08:15:00,1.7813,1.7813,1.7809,1.7813,192000000.0
2008-12-11 08:16:00,1.7813,1.7813,1.78,1.78,97600000.0
2008-12-11 08:17:00,1.78,1.78035,1.7799,1.78,107200000.0
2008-12-11 08:18:00,1.78,1.78,1.78,1.78,161600000.0
2008-12-11 08:19:00,1.78,1.78,1.78,1.78,67200000.0
2008-12-11 08:20:00,1.78,1.78005,1.78,1.78005,17600000.0
2008-12-11 08:21:00,1.7801,1.7804,1.77995,1.7801,25600000.0
2008-12-11 08:22:00,1.78005,1.7803,1.78,1.78015,118400000.0
2008-12-11 08:23:00,1.78015,1.78105,1.78,1.78105,40000000.0
2008-12-11 08:24:00,1.781,1.78225,1.781,1.78225,46800000.0
2008-12-11 08:25:00,1.7822,1.7822,1.7816,1.7816,228800000.0
2008-12-11 08:26:00,1.7816,1.7818,1.78095,1.78105,214400000.0
2008-12-11 08:27:00,1.7809,1.7809,1.7799,1.78005,291200000.0
2008-12-11 08:28:00,1.7803,1.78065,1.78,1.78025,595400000.0
2008-12-11 08:29:00,1.78035,1.7811,1.78005,1.7806,126200000.0
2008-12-11 08:30:00,1.7806,1.78065,1.7806,1.7806,110600000.0
2008-12-11 08:31:00,1.78065,1.78125,1.7806,1.78125,179200000.0
2008-12-11 08:32:00,1.7814,1.7816,1.78125,1.7815,35200000.0
2008-12-11 08:33:00,1.78155,1.78245,1.7814,1.7822,196800003.0
2008-12-11 08:34:00,1.78225,1.7827,1.78105,1.7815,318600000.0
2008-12-11 08:35:00,1.78165,1.7818,1.7811,1.7818,135000000.0
2008-12-11 08:36:00,1.7818,1.7818,1.7803,1.781,390400000.0
2008-12-11 08:37:00,1.781,1.7815,1.781,1.7812,439000012.0
2008-12-11 08:38:00,1.78105,1.7819,1.78105,1.78175,30200000.0
2008-12-11 08:39:00,1.78165,1.78175,1.7812,1.7813,35400000.0
2008-12-11 08:40:00,1.7813,1.78215,1.7813,1.7816,109800000.0
2008-12-11 08:41:00,1.7816,1.7816,1.7816,1.7816,46000000.0
2008-12-11 08:42:00,1.7816,1.7816,1.7816,1.7816,42000000.0
2008-12-11 08:43:00,1.7816,1.7816,1.7806,1.78115,98800000.0
2008-12-11 08:44:00,1.7812,1.78185,1.78085,1.7811,198400000.0
2008-12-11 08:45:00,1.7811,1.7811,1.7793,1.7795,154800002.0
2008-12-11 08:46:00,1.7795,1.78145,1.7795,1.78145,83000000.0
2008-12-11 08:47:00,1.7814,1.7829,1.7814,1.78265,101800000.0
2008-12-11 08:48:00,1.78245,1.78255,1.7821,1.7822,98800000.0
2008-12-11 08:49:00,1.7822,1.78275,1.78195,1.782,48800000.0
2008-12-11 08:50:00,1.782,1.78245,1.78175,1.78185,52200000.0
2008-12-11 08:51:00,1.7819,1.78325,1.7817,1.783,62700000.0
2008-12-11 08:52:00,1.7824,1.78265,1.782,1.782,42400000.0
2008-12-11 08:53:00,1.782,1.78215,1.7812,1.78195,152000000.0
2008-12-11 08:54:00,1.78195,1.78205,1.7813,1.78155,70000000.0
2008-12-11 08:55:00,1.78125,1.7813,1.7796,1.7796,87800000.0
2008-12-11 08:56:00,1.7798,1.7801,1.77975,1.78005,54000000.0
2008-12-11 08:57:00,1.78015,1.7802,1.7795,1.7796,92200000.0
2008-12-11 08:58:00,1.7796,1.7797,1.77845,1.7786,66600000.0
2008-12-11 08:59:00,1.7785,1.77955,1.7785,1.77915,83000000.0
2008-12-11 09:00:00,1.77915,1.78015,1.77915,1.7797,282200000.0
2008-12-11 09:01:00,1.7795,1.7799,1.7794,1.7795,171400000.0
2008-12-11 09:02:00,1.7795,1.77965,1.7795,1.7795,111000000.0
2008-12-11 09:03:00,1.7795,1.7795,1.7795,1.7795,136000000.0
2008-12-11 09:04:00,1.7795,1.78015,1.7795,1.7801,14400000.0
2008-12-11 09:05:00,1.78025,1.7808,1.78005,1.7807,40400000.0
2008-12-11 09:06:00,1.78085,1.781,1.78075,1.781,80000000.0
2008-12-11 09:07:00,1.781,1.7811,1.7806,1.7806,111800000.0
2008-12-11 09:08:00,1.78065,1.78085,1.7803,1.7803,125400000.0
2008-12-11 09:09:00,1.7803,1.78145,1.78015,1.7804,118200000.0
2008-12-11 09:10:00,1.78055,1.78075,1.7804,1.78075,128200000.0
2008-12-11 09:11:00,1.7808,1.78145,1.7808,1.78115,20800000.0
2008-12-11 09:12:00,1.7813,1.7816,1.7813,1.7814,12600000.0
2008-12-11 09:13:00,1.7816,1.7817,1.78085,1.78095,88200000.0
2008-12-11 09:14:00,1.78095,1.7812,1.7791,1.7794,211800000.0
2008-12-11 09:15:00,1.7795,1.77955,1.779,1.77915,121400000.0
2008-12-11 09:16:00,1.7794,1.78005,1.779,1.7793,127600000.0
2008-12-11 09:17:00,1.77955,1.77955,1.77845,1.77895,88800000.0
2008-12-11 09:18:00,1.77895,1.77965,1.77885,1.7791,225200000.0
2008-12-11 09:19:00,1.77915,1.78055,1.7791,1.7798,181000000.0
2008-12-11 09:20:00,1.7799,1.78035,1.7795,1.7796,179400000.0
2008-12-11 09:21:00,1.7796,1.78,1.7796,1.78,169000000.0
2008-12-11 09:22:00,1.78005,1.78045,1.78,1.78045,58200000.0
2008-12-11 09:23:00,1.78045,1.78045,1.77925,1.77935,54000000.0
2008-12-11 09:24:00,1.779,1.7794,1.7789,1.7794,75000000.0
2008-12-11 09:25:00,1.7794,1.78115,1.7794,1.78115,160200000.0
2008-12-11 09:26:00,1.78115,1.7823,1.78045,1.78065,177200000.0
2008-12-11 09:27:00,1.78045,1.78095,1.7804,1.78065,138400000.0
2008-12-11 09:28:00,1.7807,1.78135,1.7807,1.78095,74600000.0
2008-12-11 09:29:00,1.7809,1.7816,1.7809,1.781,113400000.0
2008-12-11 09:30:00,1.781,1.781,1.7806,1.78085,119200000.0
2008-12-11 09:31:00,1.7809,1.7816,1.7809,1.7809,191200000.0
2008-12-11 09:32:00,1.7809,1.78115,1.7799,1.78,219400000.0
2008-12-11 09:33:00,1.78,1.7811,1.78,1.78095,200800000.0
2008-12-11 09:34:00,1.78105,1.7811,1.7805,1.7805,70200000.0
2008-12-11 09:35:00,1.7805,1.7813,1.7804,1.781,115000000.0
2008-12-11 09:36:00,1.781,1.78275,1.7808,1.78275,167400000.0
2008-12-11 09:37:00,1.7829,1.7834,1.7829,1.7833,74000000.0
2008-12-11 09:38:00,1.78325,1.78335,1.782,1.78245,203800000.0
2008-12-11 09:39:00,1.7824,1.7824,1.78065,1.78125,113600000.0
2008-12-11 09:40:00,1.78125,1.7814,1.78015,1.7806,446200000.0
2008-12-11 09:41:00,1.7806,1.7806,1.7799,1.78025,260200000.0
2008-12-11 09:42:00,1.7802,1.7802,1.7799,1.7799,230800000.0
2008-12-11 09:43:00,1.7799,1.7799,1.7798,1.7799,147000000.0
2008-12-11 09:44:00,1.7799,1.7799,1.7784,1.7784,141400000.0
2008-12-11 09:45:00,1.77855,1.77915,1.77845,1.7789,176800000.0
2008-12-11 09:46:00,1.7789,1.78,1.7789,1.7798,151200000.0
2008-12-11 09:47:00,1.7798,1.77995,1.7791,1.7793,134200000.0
2008-12-11 09:48:00,1.7793,1.7793,1.7785,1.7787,128400000.0
2008-12-11 09:49:00,1.77885,1.77915,1.7783,1.77895,129600000.0
2008-12-11 09:50:00,1.779,1.77925,1.7789,1.77925,591200000.0
2008-12-11 09:51:00,1.7795,1.78185,1.7795,1.78185,191000000.0
2008-12-11 09:52:00,1.7818,1.78255,1.78155,1.7822,103400000.0
2008-12-11 09:53:00,1.7822,1.78265,1.7815,1.7815,300799996.0
2008-12-11 09:54:00,1.7815,1.7817,1.781,1.781,394200000.0
2008-12-11 09:55:00,1.781,1.78125,1.781,1.781,73400000.0
2008-12-11 09:56:00,1.781,1.781,1.78025,1.78025,631200000.0
2008-12-11 09:57:00,1.78045,1.781,1.7802,1.7809,255000000.0
2008-12-11 09:58:00,1.7809,1.7818,1.78085,1.7817,120600000.0
2008-12-11 09:59:00,1.7818,1.7819,1.78065,1.7818,306799993.0
2008-12-11 10:00:00,1.7818,1.78265,1.7818,1.7825,156200000.0
2008-12-11 10:01:00,1.78265,1.78285,1.7825,1.7825,205600000.0
2008-12-11 10:02:00,1.7825,1.7829,1.78165,1.7826,165000000.0
2008-12-11 10:03:00,1.7824,1.78265,1.782,1.78215,92400000.0
2008-12-11 10:04:00,1.78215,1.7827,1.78215,1.78215,101000000.0
2008-12-11 10:05:00,1.7825,1.7834,1.78215,1.78295,151800000.0
2008-12-11 10:06:00,1.78315,1.7832,1.78205,1.78235,143000000.0
2008-12-11 10:07:00,1.78225,1.78225,1.7811,1.7815,340000000.0
2008-12-11 10:08:00,1.7814,1.7817,1.78085,1.78095,266200000.0
2008-12-11 10:09:00,1.78095,1.78105,1.7803,1.7807,447600000.0
2008-12-11 10:10:00,1.7821,1.7823,1.7817,1.7822,149400000.0
2008-12-11 10:11:00,1.7821,1.7823,1.7819,1.7819,149400000.0
2008-12-11 10:12:00,1.7808,1.7811,1.77965,1.7798,149400000.0
2008-12-11 10:13:00,1.7798,1.78,1.7798,1.77985,90600000.0
2008-12-11 10:14:00,1.77985,1.78015,1.7797,1.7799,88200000.0
2008-12-11 10:15:00,1.7799,1.78035,1.7797,1.78005,60200000.0
2008-12-11 10:16:00,1.7799,1.78035,1.7798,1.7801,139600000.0
2008-12-11 10:17:00,1.7801,1.78045,1.7801,1.7802,72600000.0
2008-12-11 10:18:00,1.7803,1.7807,1.7801,1.7801,182800000.0
2008-12-11 10:19:00,1.7801,1.7802,1.7794,1.7801,86200000.0
2008-12-11 10:20:00,1.78,1.7809,1.78,1.78045,99800000.0
2008-12-11 10:21:00,1.7804,1.7813,1.78035,1.781,149400000.0
2008-12-11 10:22:00,1.7811,1.7811,1.7806,1.7809,101600000.0
2008-12-11 10:23:00,1.781,1.7813,1.7807,1.7813,49000000.0
2008-12-11 10:24:00,1.78135,1.7815,1.78085,1.7809,115600000.0
2008-12-11 10:25:00,1.781,1.78105,1.78045,1.7806,90600000.0
2008-12-11 10:26:00,1.78065,1.78155,1.7805,1.78115,126000000.0
2008-12-11 10:27:00,1.78115,1.7815,1.781,1.7813,89200000.0
2008-12-11 10:28:00,1.78135,1.7816,1.781,1.78135,149600000.0
2008-12-11 10:29:00,1.7813,1.78135,1.78035,1.7805,132000000.0
2008-12-11 10:30:00,1.7807,1.7822,1.78005,1.78165,205600000.0
2008-12-11 10:31:00,1.78155,1.7833,1.7815,1.78225,245800000.0
2008-12-11 10:32:00,1.78225,1.7824,1.7814,1.7822,233800000.0
2008-12-11 10:33:00,1.78215,1.78275,1.782,1.78245,139800000.0
2008-12-11 10:34:00,1.78245,1.78365,1.7824,1.78365,146400000.0
2008-12-11 10:35:00,1.78365,1.78365,1.78225,1.78225,179000000.0
2008-12-11 10:36:00,1.7825,1.7828,1.7821,1.78215,137200000.0
2008-12-11 10:37:00,1.78215,1.78295,1.7821,1.7823,192400000.0
2008-12-11 10:38:00,1.7824,1.7826,1.7823,1.7826,222800000.0
2008-12-11 10:39:00,1.78265,1.78335,1.78155,1.78245,293800000.0
2008-12-11 10:40:00,1.78245,1.7828,1.78135,1.7818,239000000.0
2008-12-11 10:41:00,1.78165,1.7817,1.7776,1.77775,310000001.0
2008-12-11 10:42:00,1.7778,1.77985,1.7776,1.77985,242000000.0
2008-12-11 10:43:00,1.7799,1.7799,1.7792,1.7793,159800000.0
2008-12-11 10:44:00,1.77945,1.78,1.7792,1.7798,192600000.0
2008-12-11 10:45:00,1.7798,1.7802,1.77955,1.7799,410399998.0
2008-12-11 10:46:00,1.7799,1.7802,1.7792,1.77955,940600012.0
2008-12-11 10:47:00,1.7795,1.78075,1.7793,1.7804,1315000000.0
2008-12-11 10:48:00,1.7804,1.78105,1.7804,1.7808,1507200006.0
2008-12-11 10:49:00,1.7808,1.78085,1.77985,1.7805,1594400006.0
2008-12-11 10:50:00,1.7815,1.7818,1.781,1.781,458800000.0
2008-12-11 10:51:00,1.78065,1.78135,1.7805,1.78125,458800000.0
2008-12-11 10:52:00,1.7812,1.7817,1.7807,1.78135,499399999.0
2008-12-11 10:53:00,1.78135,1.7816,1.7813,1.7814,653400000.0
2008-12-11 10:54:00,1.7815,1.78175,1.7814,1.7814,656600001.0
2008-12-11 10:55:00,1.78155,1.7818,1.78135,1.7816,353400002.0
2008-12-11 10:56:00,1.7817,1.78185,1.78155,1.7816,656600003.0
2008-12-11 10:57:00,1.7816,1.78165,1.7809,1.78105,1900600000.0
2008-12-11 10:58:00,1.781,1.7812,1.7807,1.78105,754800003.0
2008-12-11 10:59:00,1.78105,1.78265,1.7809,1.78265,228400000.0
2008-12-11 11:00:00,1.7827,1.78275,1.7818,1.7822,762000000.0
2008-12-11 11:01:00,1.78215,1.7824,1.7813,1.7817,485800000.0
2008-12-11 11:02:00,1.7817,1.78255,1.781,1.7825,210899999.0
2008-12-11 11:03:00,1.7825,1.78275,1.7811,1.78275,140200000.0
2008-12-11 11:04:00,1.7827,1.7829,1.7822,1.78275,168800000.0
2008-12-11 11:05:00,1.7827,1.7829,1.7822,1.78225,122600000.0
2008-12-11 11:06:00,1.7823,1.7829,1.7823,1.78255,170000000.0
2008-12-11 11:07:00,1.7826,1.78305,1.78235,1.7827,119400000.0
2008-12-11 11:08:00,1.78275,1.7828,1.7825,1.7827,108200000.0
2008-12-11 11:09:00,1.7827,1.783,1.7821,1.78225,132200000.0
2008-12-11 11:10:00,1.7822,1.78285,1.7821,1.7824,195800000.0
2008-12-11 11:11:00,1.7823,1.7826,1.7823,1.7823,100200000.0
2008-12-11 11:12:00,1.7822,1.7824,1.7818,1.7818,79800000.0
2008-12-11 11:13:00,1.7819,1.78235,1.78175,1.78195,114600000.0
2008-12-11 11:14:00,1.78195,1.78195,1.7817,1.78175,60800000.0
2008-12-11 11:15:00,1.78175,1.7821,1.78065,1.781,153800000.0
2008-12-11 11:16:00,1.781,1.7813,1.781,1.7813,109200000.0
2008-12-11 11:17:00,1.7813,1.7822,1.7809,1.7817,178800000.0
2008-12-11 11:18:00,1.7817,1.78215,1.7816,1.7818,135800000.0
2008-12-11 11:19:00,1.7818,1.7826,1.7817,1.7826,156000000.0
2008-12-11 11:20:00,1.7826,1.7826,1.7817,1.7819,144200000.0
2008-12-11 11:21:00,1.78185,1.7829,1.78185,1.78275,175400000.0
2008-12-11 11:22:00,1.7827,1.7829,1.78185,1.78205,145400000.0
2008-12-11 11:23:00,1.782,1.78215,1.7818,1.78205,173800000.0
2008-12-11 11:24:00,1.78205,1.78225,1.7814,1.782,158600000.0
2008-12-11 11:25:00,1.7822,1.78345,1.78195,1.78335,225000000.0
2008-12-11 11:26:00,1.78325,1.78425,1.7829,1.7838,162400000.0
2008-12-11 11:27:00,1.78375,1.78455,1.7833,1.78375,173600000.0
2008-12-11 11:28:00,1.78385,1.78385,1.7832,1.7833,127400000.0
2008-12-11 11:29:00,1.7833,1.7838,1.78315,1.7838,173000000.0
2008-12-11 11:30:00,1.78385,1.784,1.78285,1.7831,159600000.0
2008-12-11 11:31:00,1.7831,1.78345,1.7828,1.7828,108600000.0
2008-12-11 11:32:00,1.7828,1.78325,1.78245,1.7827,187200000.0
2008-12-11 11:33:00,1.78265,1.78265,1.7816,1.7816,274200000.0
2008-12-11 11:34:00,1.7816,1.7819,1.7808,1.78125,140000000.0
2008-12-11 11:35:00,1.7812,1.78215,1.781,1.7817,156000000.0
2008-12-11 11:36:00,1.7818,1.7827,1.7818,1.78245,199200000.0
2008-12-11 11:37:00,1.7826,1.7826,1.7818,1.7821,165600000.0
2008-12-11 11:38:00,1.7821,1.78275,1.78095,1.7824,244000000.0
2008-12-11 11:39:00,1.78235,1.7828,1.78195,1.7823,159000000.0
2008-12-11 11:40:00,1.78245,1.78315,1.78245,1.7828,118800000.0
2008-12-11 11:41:00,1.7826,1.7834,1.78245,1.783,135000000.0
2008-12-11 11:42:00,1.783,1.7831,1.78275,1.78275,69600000.0
2008-12-11 11:43:00,1.7827,1.78295,1.78255,1.78265,56600000.0
2008-12-11 11:44:00,1.78265,1.78275,1.78235,1.78235,87400000.0
2008-12-11 11:45:00,1.78235,1.7825,1.78205,1.7823,65200000.0
2008-12-11 11:46:00,1.78225,1.7824,1.7818,1.782,118800000.0
2008-12-11 11:47:00,1.78195,1.782,1.7812,1.7812,116800000.0
2008-12-11 11:48:00,1.7814,1.78225,1.7812,1.7822,231800000.0
2008-12-11 11:49:00,1.7822,1.7826,1.7815,1.7818,248600000.0
2008-12-11 11:50:00,1.78175,1.78205,1.7812,1.7819,162800000.0
2008-12-11 11:51:00,1.78185,1.7819,1.78115,1.7815,121800000.0
2008-12-11 11:52:00,1.78145,1.7817,1.78105,1.78115,132800000.0
2008-12-11 11:53:00,1.7813,1.7814,1.7809,1.781,183800000.0
2008-12-11 11:54:00,1.781,1.7812,1.78055,1.781,558400000.0
2008-12-11 11:55:00,1.781,1.781,1.77935,1.77945,221200000.0
2008-12-11 11:56:00,1.7794,1.77995,1.7782,1.7785,201000000.0
2008-12-11 11:57:00,1.77865,1.77865,1.7779,1.7782,205400000.0
2008-12-11 11:58:00,1.77815,1.77915,1.778,1.77895,176200000.0
2008-12-11 11:59:00,1.77885,1.7794,1.77785,1.7794,428200000.0
2008-12-11 12:00:00,1.7795,1.77975,1.7781,1.7788,371400000.0
2008-12-11 12:01:00,1.7788,1.7789,1.77775,1.77795,550000000.0
2008-12-11 12:02:00,1.7779,1.77955,1.77775,1.779,165200000.0
2008-12-11 12:03:00,1.77905,1.7791,1.77825,1.7785,249800000.0
2008-12-11 12:04:00,1.77845,1.77895,1.77835,1.77875,138000000.0
2008-12-11 12:05:00,1.7787,1.781,1.77865,1.78055,117000000.0
2008-12-11 12:06:00,1.78065,1.7811,1.78055,1.78055,154400000.0
2008-12-11 12:07:00,1.7806,1.78085,1.7801,1.78075,155800000.0
2008-12-11 12:08:00,1.7808,1.782,1.7808,1.78185,155200000.0
2008-12-11 12:09:00,1.782,1.78205,1.78105,1.78115,179000000.0
2008-12-11 12:10:00,1.78115,1.7821,1.78115,1.7813,206000000.0
2008-12-11 12:11:00,1.78145,1.78245,1.78145,1.78245,166600000.0
2008-12-11 12:12:00,1.7826,1.78325,1.78215,1.78265,362400001.0
2008-12-11 12:13:00,1.78265,1.78335,1.78265,1.78305,290200000.0
2008-12-11 12:14:00,1.78305,1.7837,1.78265,1.7837,216800000.0
2008-12-11 12:15:00,1.78365,1.78465,1.78365,1.78435,233200000.0
2008-12-11 12:16:00,1.78435,1.7845,1.78395,1.7845,118000000.0
2008-12-11 12:17:00,1.78465,1.7849,1.7844,1.7847,130000000.0
2008-12-11 12:18:00,1.7847,1.7852,1.7846,1.78495,133200000.0
2008-12-11 12:19:00,1.78495,1.7859,1.78465,1.7859,190000000.0
2008-12-11 12:20:00,1.7859,1.7859,1.7842,1.7844,147600000.0
2008-12-11 12:21:00,1.7843,1.78435,1.78355,1.7836,146400000.0
2008-12-11 12:22:00,1.7838,1.784,1.7835,1.7836,131200000.0
2008-12-11 12:23:00,1.7836,1.784,1.7836,1.784,98800000.0
2008-12-11 12:24:00,1.784,1.7841,1.78345,1.7835,89600000.0
2008-12-11 12:25:00,1.7835,1.78465,1.78345,1.78445,118200000.0
2008-12-11 12:26:00,1.78455,1.7848,1.7841,1.7841,235200000.0
2008-12-11 12:27:00,1.7841,1.7841,1.78305,1.7832,216800000.0
2008-12-11 12:28:00,1.78325,1.78335,1.7822,1.7826,226400000.0
2008-12-11 12:29:00,1.7826,1.7831,1.78255,1.7831,194800000.0
2008-12-11 12:30:00,1.78315,1.78375,1.78295,1.78345,126200000.0
2008-12-11 12:31:00,1.78355,1.78435,1.783,1.78325,175600000.0
2008-12-11 12:32:00,1.78325,1.7839,1.7831,1.7837,142600000.0
2008-12-11 12:33:00,1.7838,1.78505,1.7832,1.78465,173400000.0
2008-12-11 12:34:00,1.7847,1.7849,1.78425,1.78475,155200000.0
2008-12-11 12:35:00,1.78475,1.78525,1.78435,1.78525,107400000.0
2008-12-11 12:36:00,1.7852,1.78715,1.7849,1.78595,163200000.0
2008-12-11 12:37:00,1.78605,1.7868,1.7838,1.78395,205000000.0
2008-12-11 12:38:00,1.78415,1.78495,1.78345,1.78385,227800000.0
2008-12-11 12:39:00,1.78385,1.78395,1.78275,1.7833,187200000.0
2008-12-11 12:40:00,1.7832,1.78385,1.7826,1.78385,181800000.0
2008-12-11 12:41:00,1.78375,1.78525,1.78375,1.78515,168600000.0
2008-12-11 12:42:00,1.7851,1.7857,1.78485,1.7853,212400000.0
2008-12-11 12:43:00,1.7854,1.78565,1.7834,1.7839,266200000.0
2008-12-11 12:44:00,1.78385,1.78435,1.7833,1.78375,212800000.0
2008-12-11 12:45:00,1.78375,1.78465,1.78375,1.7841,210800000.0
2008-12-11 12:46:00,1.7841,1.7841,1.7833,1.78385,180600000.0
2008-12-11 12:47:00,1.7839,1.7852,1.7838,1.78465,157600000.0
2008-12-11 12:48:00,1.7846,1.78535,1.78395,1.78405,235800000.0
2008-12-11 12:49:00,1.784,1.78495,1.7839,1.7843,163000000.0
2008-12-11 12:50:00,1.78435,1.7847,1.78345,1.7843,188400000.0
2008-12-11 12:51:00,1.7843,1.78455,1.7839,1.7841,181000000.0
2008-12-11 12:52:00,1.78415,1.7848,1.784,1.7845,140600000.0
2008-12-11 12:53:00,1.78445,1.7845,1.78375,1.78415,176800000.0
2008-12-11 12:54:00,1.78405,1.78515,1.7836,1.78515,225800000.0
2008-12-11 12:55:00,1.7851,1.78555,1.78455,1.7854,202600000.0
2008-12-11 12:56:00,1.7855,1.78565,1.78485,1.78515,210800000.0
2008-12-11 12:57:00,1.78515,1.7854,1.78465,1.78475,139600000.0
2008-12-11 12:58:00,1.78475,1.7857,1.78475,1.78525,145800000.0
2008-12-11 12:59:00,1.7854,1.78565,1.7839,1.78435,271400000.0
2008-12-11 13:00:00,1.7844,1.78605,1.7843,1.7846,268000000.0
2008-12-11 13:01:00,1.7844,1.78465,1.7831,1.7831,267000000.0
2008-12-11 13:02:00,1.7831,1.78505,1.782,1.7846,451600000.0
2008-12-11 13:03:00,1.78465,1.7868,1.78465,1.7868,258600000.0
2008-12-11 13:04:00,1.78675,1.7871,1.7858,1.7864,181600000.0
2008-12-11 13:05:00,1.78655,1.7867,1.78565,1.78575,248600000.0
2008-12-11 13:06:00,1.7859,1.7874,1.78585,1.78695,266600000.0
2008-12-11 13:07:00,1.7869,1.7873,1.78595,1.7861,605200003.0
2008-12-11 13:08:00,1.78615,1.78665,1.78425,1.78465,280400000.0
2008-12-11 13:09:00,1.78475,1.7856,1.7842,1.785,183400000.0
2008-12-11 13:10:00,1.78495,1.785,1.78275,1.7828,250199998.0
2008-12-11 13:11:00,1.7828,1.78385,1.7828,1.7837,203200000.0
2008-12-11 13:12:00,1.78375,1.78385,1.7832,1.7834,188200000.0
2008-12-11 13:13:00,1.78335,1.78415,1.78335,1.78365,191600000.0
2008-12-11 13:14:00,1.78375,1.7842,1.7837,1.7838,147000000.0
2008-12-11 13:15:00,1.78375,1.784,1.7835,1.78375,174000000.0
2008-12-11 13:16:00,1.7837,1.7845,1.7837,1.7844,128800000.0
2008-12-11 13:17:00,1.7845,1.785,1.78445,1.7845,136000000.0
2008-12-11 13:18:00,1.7845,1.7845,1.78375,1.78375,156400000.0
2008-12-11 13:19:00,1.7837,1.784,1.7834,1.7835,141200000.0
2008-12-11 13:20:00,1.7836,1.78475,1.7833,1.78435,168600000.0
2008-12-11 13:21:00,1.78435,1.78455,1.7834,1.78355,175600000.0
2008-12-11 13:22:00,1.7837,1.78385,1.7828,1.7829,136600000.0
2008-12-11 13:23:00,1.783,1.7836,1.7829,1.7831,167400000.0
2008-12-11 13:24:00,1.78315,1.78355,1.78295,1.78325,191000000.0
2008-12-11 13:25:00,1.78325,1.7835,1.78285,1.78345,93000000.0
2008-12-11 13:26:00,1.78335,1.7835,1.7829,1.7834,193200000.0
2008-12-11 13:27:00,1.78335,1.7834,1.78255,1.7827,185200000.0
2008-12-11 13:28:00,1.7827,1.7828,1.78195,1.78245,213200000.0
2008-12-11 13:29:00,1.7825,1.78435,1.7825,1.78405,188200000.0
2008-12-11 13:30:00,1.7841,1.78425,1.78355,1.7839,248200000.0
2008-12-11 13:31:00,1.78395,1.78465,1.7838,1.78435,178400000.0
2008-12-11 13:32:00,1.78425,1.78425,1.78335,1.78345,210400000.0
2008-12-11 13:33:00,1.7834,1.7836,1.7834,1.78355,82200000.0
2008-12-11 13:34:00,1.7836,1.78365,1.78035,1.7805,158200000.0
2008-12-11 13:35:00,1.78045,1.7821,1.78045,1.7812,207800000.0
2008-12-11 13:36:00,1.78115,1.78125,1.78065,1.781,163200000.0
2008-12-11 13:37:00,1.781,1.7812,1.7805,1.7808,223200000.0
2008-12-11 13:38:00,1.78075,1.78075,1.7794,1.7799,169000000.0
2008-12-11 13:39:00,1.77995,1.77995,1.77815,1.7786,188000000.0
2008-12-11 13:40:00,1.7785,1.77935,1.77835,1.7793,177400000.0
2008-12-11 13:41:00,1.77935,1.7802,1.77895,1.7802,146000000.0
2008-12-11 13:42:00,1.78035,1.78035,1.77945,1.7802,161000000.0
2008-12-11 13:43:00,1.78005,1.781,1.7798,1.781,340800000.0
2008-12-11 13:44:00,1.7812,1.7812,1.7806,1.781,1395200000.0
2008-12-11 13:45:00,1.7809,1.7822,1.7808,1.7821,516999999.0
2008-12-11 13:46:00,1.7821,1.7828,1.7814,1.7821,240600000.0
2008-12-11 13:47:00,1.78205,1.78225,1.78135,1.7818,232000000.0
2008-12-11 13:48:00,1.7814,1.7816,1.78105,1.78145,220600000.0
2008-12-11 13:49:00,1.7815,1.78255,1.7812,1.7821,156000000.0
2008-12-11 13:50:00,1.7821,1.7828,1.78185,1.7819,115000000.0
2008-12-11 13:51:00,1.7821,1.7822,1.7814,1.7814,166000000.0
2008-12-11 13:52:00,1.7815,1.7815,1.78045,1.7813,172400000.0
2008-12-11 13:53:00,1.78125,1.7821,1.7811,1.782,143800000.0
2008-12-11 13:54:00,1.7819,1.7821,1.7812,1.78195,165400000.0
2008-12-11 13:55:00,1.78195,1.782,1.7813,1.78165,179000000.0
2008-12-11 13:56:00,1.7816,1.7819,1.7815,1.78175,153600000.0
2008-12-11 13:57:00,1.78165,1.7821,1.78145,1.782,69400000.0
2008-12-11 13:58:00,1.782,1.78235,1.78195,1.78205,110200000.0
2008-12-11 13:59:00,1.78205,1.7822,1.7815,1.78165,189600000.0
2008-12-11 14:00:00,1.78155,1.78175,1.77895,1.77905,326400000.0
2008-12-11 14:01:00,1.7792,1.7806,1.77875,1.77875,215400000.0
2008-12-11 14:02:00,1.7787,1.7793,1.77815,1.77835,209600000.0
2008-12-11 14:03:00,1.77845,1.77985,1.77845,1.7796,138000000.0
2008-12-11 14:04:00,1.77955,1.7808,1.77925,1.7808,279900000.0
2008-12-11 14:05:00,1.7808,1.78125,1.7808,1.78095,76000000.0
2008-12-11 14:06:00,1.78105,1.7813,1.7809,1.7809,223600000.0
2008-12-11 14:07:00,1.7809,1.7822,1.7809,1.7822,235800000.0
2008-12-11 14:08:00,1.7822,1.783,1.78175,1.7826,154600000.0
2008-12-11 14:09:00,1.7826,1.7826,1.7813,1.7818,186000000.0
2008-12-11 14:10:00,1.7818,1.7822,1.7816,1.78205,291800001.0
2008-12-11 14:11:00,1.78205,1.783,1.78205,1.7828,243400000.0
2008-12-11 14:12:00,1.78275,1.7831,1.78245,1.78245,127000000.0
2008-12-11 14:13:00,1.7825,1.7828,1.7823,1.7823,467200000.0
2008-12-11 14:14:00,1.7823,1.7828,1.7814,1.7817,788600001.0
2008-12-11 14:15:00,1.7817,1.7821,1.7811,1.78155,410200000.0
2008-12-11 14:16:00,1.7815,1.7815,1.7798,1.7802,388200000.0
2008-12-11 14:17:00,1.7803,1.78075,1.7793,1.7793,281400000.0
2008-12-11 14:18:00,1.77915,1.77935,1.77275,1.77335,365000000.0
2008-12-11 14:19:00,1.77345,1.77515,1.77075,1.7744,202500000.0
2008-12-11 14:20:00,1.7745,1.77595,1.7744,1.7758,199400000.0
2008-12-11 14:21:00,1.7758,1.77695,1.7758,1.77685,140400000.0
2008-12-11 14:22:00,1.777,1.77715,1.77595,1.77625,103000000.0
2008-12-11 14:23:00,1.7763,1.7767,1.776,1.7763,147600000.0
2008-12-11 14:24:00,1.77635,1.77655,1.7754,1.77585,154200000.0
2008-12-11 14:25:00,1.77585,1.776,1.77375,1.77375,175800000.0
2008-12-11 14:26:00,1.77375,1.7738,1.76955,1.7734,338000000.0
2008-12-11 14:27:00,1.77335,1.7747,1.77315,1.77445,240600000.0
2008-12-11 14:28:00,1.7745,1.7746,1.773,1.77395,258200000.0
2008-12-11 14:29:00,1.7739,1.77585,1.7739,1.775,221400000.0
2008-12-11 14:30:00,1.77515,1.77545,1.77385,1.77415,187800000.0
2008-12-11 14:31:00,1.77415,1.77555,1.7741,1.77515,233800000.0
2008-12-11 14:32:00,1.7752,1.7752,1.77365,1.77395,243400000.0
2008-12-11 14:33:00,1.77395,1.77405,1.7715,1.77265,222000000.0
2008-12-11 14:34:00,1.7727,1.7727,1.7718,1.77235,239800000.0
2008-12-11 14:35:00,1.7725,1.77265,1.7721,1.7725,144200000.0
2008-12-11 14:36:00,1.77215,1.77245,1.7718,1.77205,120000000.0
2008-12-11 14:37:00,1.77205,1.77205,1.77155,1.77205,114400000.0
2008-12-11 14:38:00,1.77205,1.77235,1.77075,1.7718,182000000.0
2008-12-11 14:39:00,1.7718,1.77285,1.7714,1.77285,224400000.0
2008-12-11 14:40:00,1.7728,1.77545,1.7728,1.7754,198000000.0
2008-12-11 14:41:00,1.7752,1.77545,1.77395,1.7741,165800000.0
2008-12-11 14:42:00,1.77415,1.77415,1.77355,1.7737,104800000.0
2008-12-11 14:43:00,1.7737,1.77445,1.7734,1.77385,137600000.0
2008-12-11 14:44:00,1.77385,1.7745,1.77365,1.7738,103600000.0
2008-12-11 14:45:00,1.7738,1.7741,1.7738,1.7739,182000000.0
2008-12-11 14:46:00,1.77395,1.7741,1.77325,1.7737,281000000.0
2008-12-11 14:47:00,1.77375,1.7744,1.7736,1.77435,165800000.0
2008-12-11 14:48:00,1.77425,1.7745,1.7734,1.7735,156400000.0
2008-12-11 14:49:00,1.7735,1.7735,1.7727,1.7727,117000000.0
2008-12-11 14:50:00,1.7727,1.7727,1.77105,1.77255,159800000.0
2008-12-11 14:51:00,1.7726,1.77295,1.77155,1.7724,168800000.0
2008-12-11 14:52:00,1.77245,1.77255,1.771,1.77135,101400000.0
2008-12-11 14:53:00,1.77135,1.77165,1.771,1.77145,261200000.0
2008-12-11 14:54:00,1.7715,1.7717,1.7712,1.77165,137400000.0
2008-12-11 14:55:00,1.77175,1.772,1.77035,1.77145,214100000.0
2008-12-11 14:56:00,1.7714,1.77185,1.7712,1.7715,181200000.0
2008-12-11 14:57:00,1.7715,1.7721,1.77075,1.77205,183200000.0
2008-12-11 14:58:00,1.772,1.7727,1.7717,1.7724,168600000.0
2008-12-11 14:59:00,1.7724,1.7732,1.77225,1.7731,292400000.0
2008-12-11 15:00:00,1.77325,1.77415,1.77325,1.7736,167600000.0
2008-12-11 15:01:00,1.7739,1.77505,1.77385,1.77395,255000000.0
2008-12-11 15:02:00,1.77415,1.7744,1.7739,1.7742,168000000.0
2008-12-11 15:03:00,1.7742,1.77455,1.7735,1.7741,330200000.0
2008-12-11 15:04:00,1.7741,1.7745,1.77405,1.77435,185400000.0
2008-12-11 15:05:00,1.7743,1.77455,1.774,1.7742,87400000.0
2008-12-11 15:06:00,1.77415,1.7745,1.7739,1.7742,1342599988.0
2008-12-11 15:07:00,1.7742,1.77465,1.77345,1.77405,790000001.0
2008-12-11 15:08:00,1.774,1.77465,1.774,1.7745,928599992.0
2008-12-11 15:09:00,1.7745,1.77485,1.7744,1.7745,492200000.0
2008-12-11 15:10:00,1.7745,1.77475,1.77445,1.7745,592200000.0
2008-12-11 15:11:00,1.7745,1.7745,1.7736,1.77435,306000000.0
2008-12-11 15:12:00,1.7743,1.77475,1.7739,1.7744,214399998.0
2008-12-11 15:13:00,1.7744,1.77475,1.7741,1.7744,390800001.0
2008-12-11 15:14:00,1.77435,1.77435,1.7739,1.7741,879599995.0
2008-12-11 15:15:00,1.7741,1.7744,1.77335,1.77365,566600000.0
2008-12-11 15:16:00,1.7736,1.77405,1.77275,1.7731,558400000.0
2008-12-11 15:17:00,1.7731,1.7733,1.7731,1.7733,107200000.0
2008-12-11 15:18:00,1.7732,1.77365,1.77265,1.7727,110800000.0
2008-12-11 15:19:00,1.7727,1.7729,1.7722,1.77225,216000000.0
2008-12-11 15:20:00,1.7723,1.77375,1.7723,1.7731,239800000.0
2008-12-11 15:21:00,1.7731,1.7742,1.77295,1.7736,208400000.0
2008-12-11 15:22:00,1.77375,1.77425,1.7733,1.774,201800000.0
2008-12-11 15:23:00,1.774,1.7741,1.7737,1.774,221800000.0
2008-12-11 15:24:00,1.774,1.77435,1.77385,1.77415,153600000.0
2008-12-11 15:25:00,1.77415,1.77425,1.7736,1.7738,147600000.0
2008-12-11 15:26:00,1.7738,1.7745,1.7733,1.77415,479400000.0
2008-12-11 15:27:00,1.77415,1.77445,1.77355,1.7742,206800000.0
2008-12-11 15:28:00,1.7742,1.7745,1.7736,1.7738,172000000.0
2008-12-11 15:29:00,1.7737,1.7743,1.77355,1.7737,272600000.0
2008-12-11 15:30:00,1.7737,1.77435,1.77355,1.77385,869799976.0
2008-12-11 15:31:00,1.77385,1.77395,1.7726,1.77285,713599983.0
2008-12-11 15:32:00,1.77285,1.7731,1.77165,1.772,286200000.0
2008-12-11 15:33:00,1.772,1.7728,1.77195,1.7721,382600000.0
2008-12-11 15:34:00,1.77225,1.77265,1.77175,1.77265,314200004.0
2008-12-11 15:35:00,1.77255,1.77485,1.77255,1.77485,168600000.0
2008-12-11 15:36:00,1.7748,1.7759,1.7731,1.7744,202800000.0
2008-12-11 15:37:00,1.77415,1.7747,1.77285,1.7733,460600000.0
2008-12-11 15:38:00,1.7733,1.7756,1.7733,1.7756,274800000.0
2008-12-11 15:39:00,1.7757,1.7762,1.7753,1.7755,242800000.0
2008-12-11 15:40:00,1.77555,1.77605,1.77455,1.77495,470400001.0
2008-12-11 15:41:00,1.7749,1.77535,1.77375,1.7744,162400000.0
2008-12-11 15:42:00,1.7744,1.77545,1.77415,1.77515,231400000.0
2008-12-11 15:43:00,1.77515,1.7756,1.7749,1.7753,266000000.0
2008-12-11 15:44:00,1.7753,1.7759,1.77505,1.77585,252000000.0
2008-12-11 15:45:00,1.776,1.77675,1.77525,1.7764,224000000.0
2008-12-11 15:46:00,1.7764,1.77685,1.7764,1.7767,177600000.0
2008-12-11 15:47:00,1.7767,1.7774,1.7767,1.7774,109400000.0
2008-12-11 15:48:00,1.7774,1.7778,1.7774,1.7778,71600000.0
2008-12-11 15:49:00,1.7778,1.7778,1.7768,1.77705,153200000.0
2008-12-11 15:50:00,1.77705,1.7772,1.77535,1.77565,210200000.0
2008-12-11 15:51:00,1.7757,1.7764,1.7755,1.7756,203000000.0
2008-12-11 15:52:00,1.7756,1.7758,1.7752,1.7752,209000000.0
2008-12-11 15:53:00,1.77515,1.77595,1.77515,1.77565,132400000.0
2008-12-11 15:54:00,1.77565,1.7758,1.7747,1.7749,480399992.0
2008-12-11 15:55:00,1.7749,1.7758,1.7749,1.7753,103800000.0
2008-12-11 15:56:00,1.7753,1.7763,1.77495,1.77535,272800000.0
2008-12-11 15:57:00,1.7754,1.7756,1.7731,1.7736,627600000.0
2008-12-11 15:58:00,1.7737,1.7745,1.7736,1.77395,177000000.0
2008-12-11 15:59:00,1.77395,1.7743,1.77365,1.774,183400000.0
2008-12-11 16:00:00,1.7739,1.77445,1.77355,1.7742,200000000.0
2008-12-11 16:01:00,1.77415,1.77495,1.7737,1.77455,289600000.0
2008-12-11 16:02:00,1.7746,1.77535,1.7743,1.7747,230000000.0
2008-12-11 16:03:00,1.7748,1.77505,1.77235,1.77235,243600000.0
2008-12-11 16:04:00,1.7726,1.7728,1.7722,1.77235,300600000.0
2008-12-11 16:05:00,1.7723,1.7728,1.7711,1.77135,502000000.0
2008-12-11 16:06:00,1.7714,1.7722,1.7712,1.77135,273600000.0
2008-12-11 16:07:00,1.77155,1.7736,1.7712,1.773,217800000.0
2008-12-11 16:08:00,1.77305,1.7735,1.7725,1.7726,327400000.0
2008-12-11 16:09:00,1.7726,1.77355,1.7725,1.77335,189600000.0
2008-12-11 16:10:00,1.77335,1.7741,1.77235,1.7729,250800000.0
2008-12-11 16:11:00,1.7729,1.77365,1.77235,1.7729,285600000.0
2008-12-11 16:12:00,1.773,1.77325,1.7726,1.77285,290400000.0
2008-12-11 16:13:00,1.7728,1.7729,1.7718,1.7724,254000000.0
2008-12-11 16:14:00,1.7723,1.7725,1.7716,1.77225,165800000.0
2008-12-11 16:15:00,1.77225,1.77255,1.77185,1.7722,585600011.0
2008-12-11 16:16:00,1.7722,1.7735,1.7722,1.7729,202000000.0
2008-12-11 16:17:00,1.7729,1.773,1.772,1.7724,466399995.0
2008-12-11 16:18:00,1.77235,1.77325,1.7719,1.7727,474800000.0
2008-12-11 16:19:00,1.7727,1.7727,1.7717,1.7717,234800000.0
2008-12-11 16:20:00,1.77175,1.7718,1.77105,1.77145,364400000.0
2008-12-11 16:21:00,1.77155,1.77205,1.77065,1.77105,187000000.0
2008-12-11 16:22:00,1.77105,1.7723,1.77095,1.7723,184600000.0
2008-12-11 16:23:00,1.77225,1.7724,1.7718,1.77195,703600000.0
2008-12-11 16:24:00,1.77185,1.7722,1.77095,1.77145,233200000.0
2008-12-11 16:25:00,1.7715,1.77165,1.77055,1.77065,284600000.0
2008-12-11 16:26:00,1.77065,1.7708,1.77015,1.77015,113800000.0
2008-12-11 16:27:00,1.77025,1.77055,1.7679,1.7683,262000000.0
2008-12-11 16:28:00,1.7683,1.76905,1.7674,1.769,282600000.0
2008-12-11 16:29:00,1.7692,1.7693,1.7684,1.76865,266400000.0
2008-12-11 16:30:00,1.76875,1.7702,1.76875,1.7698,175800000.0
2008-12-11 16:31:00,1.7699,1.77025,1.7696,1.7696,218600000.0
2008-12-11 16:32:00,1.7696,1.7696,1.7684,1.76915,290200000.0
2008-12-11 16:33:00,1.76925,1.77,1.76845,1.7689,272400000.0
2008-12-11 16:34:00,1.76875,1.77015,1.7685,1.77005,326600000.0
2008-12-11 16:35:00,1.7701,1.7704,1.7691,1.77,211600000.0
2008-12-11 16:36:00,1.77,1.7702,1.76955,1.77,158600000.0
2008-12-11 16:37:00,1.77,1.77,1.7689,1.7689,333200000.0
2008-12-11 16:38:00,1.7689,1.7697,1.7689,1.7696,218800000.0
2008-12-11 16:39:00,1.7696,1.77,1.76895,1.76955,266800000.0
2008-12-11 16:40:00,1.76955,1.7699,1.7689,1.7697,317400000.0
2008-12-11 16:41:00,1.7697,1.7697,1.7689,1.7689,213000000.0
2008-12-11 16:42:00,1.7691,1.77005,1.7686,1.76955,265400000.0
2008-12-11 16:43:00,1.7696,1.7702,1.7696,1.7701,89200000.0
2008-12-11 16:44:00,1.7702,1.77085,1.7701,1.77055,259800000.0
2008-12-11 16:45:00,1.77055,1.7718,1.7704,1.77125,217000000.0
2008-12-11 16:46:00,1.77125,1.77195,1.7711,1.77155,330600000.0
2008-12-11 16:47:00,1.77155,1.7729,1.77155,1.77195,173800000.0
2008-12-11 16:48:00,1.77215,1.77425,1.7721,1.7735,412000000.0
2008-12-11 16:49:00,1.7736,1.77405,1.7727,1.7727,239000000.0
2008-12-11 16:50:00,1.7728,1.77375,1.7728,1.77335,281800000.0
2008-12-11 16:51:00,1.7733,1.7741,1.77305,1.77355,207800000.0
2008-12-11 16:52:00,1.77365,1.774,1.77325,1.7734,176600000.0
2008-12-11 16:53:00,1.77335,1.7744,1.77335,1.77395,233800000.0
2008-12-11 16:54:00,1.774,1.77475,1.77365,1.7743,214600000.0
2008-12-11 16:55:00,1.7743,1.77445,1.77305,1.7731,252000000.0
2008-12-11 16:56:00,1.773,1.77385,1.77235,1.77275,252200000.0
2008-12-11 16:57:00,1.77275,1.77285,1.7704,1.77135,288600000.0
2008-12-11 16:58:00,1.77135,1.7723,1.7713,1.77225,295000000.0
2008-12-11 16:59:00,1.7719,1.77235,1.7713,1.7713,231400000.0
2008-12-11 17:00:00,1.7713,1.77355,1.7709,1.7732,225800000.0
2008-12-11 17:01:00,1.7732,1.7733,1.7719,1.7723,166400000.0
2008-12-11 17:02:00,1.7723,1.773,1.7723,1.7724,200000000.0
2008-12-11 17:03:00,1.77235,1.7739,1.7721,1.7739,195200000.0
2008-12-11 17:04:00,1.77405,1.7751,1.77345,1.7746,192200000.0
2008-12-11 17:05:00,1.77465,1.7748,1.7737,1.774,198400000.0
2008-12-11 17:06:00,1.774,1.77445,1.7737,1.77435,302400000.0
2008-12-11 17:07:00,1.7744,1.7751,1.7743,1.7747,203800000.0
2008-12-11 17:08:00,1.7748,1.7756,1.7743,1.77495,207200000.0
2008-12-11 17:09:00,1.77505,1.77575,1.775,1.7756,220200000.0
2008-12-11 17:10:00,1.7756,1.77615,1.7755,1.7757,151200000.0
2008-12-11 17:11:00,1.7757,1.7757,1.7745,1.7754,289400000.0
2008-12-11 17:12:00,1.7756,1.77565,1.77495,1.77555,187800000.0
2008-12-11 17:13:00,1.77555,1.7756,1.77435,1.7745,215800000.0
2008-12-11 17:14:00,1.7747,1.7747,1.7738,1.77425,182600000.0
2008-12-11 17:15:00,1.77425,1.7743,1.7729,1.7741,217600000.0
2008-12-11 17:16:00,1.7741,1.7751,1.7741,1.7749,208800000.0
2008-12-11 17:17:00,1.7749,1.77515,1.77395,1.7742,154600000.0
2008-12-11 17:18:00,1.77435,1.77465,1.77345,1.77365,447599995.0
2008-12-11 17:19:00,1.7736,1.77395,1.7733,1.7738,162400000.0
2008-12-11 17:20:00,1.77375,1.77405,1.77345,1.77365,123400000.0
2008-12-11 17:21:00,1.77365,1.77395,1.7735,1.7735,224400000.0
2008-12-11 17:22:00,1.77355,1.774,1.7735,1.774,100800000.0
2008-12-11 17:23:00,1.77395,1.77585,1.7739,1.7758,192200000.0
2008-12-11 17:24:00,1.77585,1.77745,1.7758,1.77695,214200000.0
2008-12-11 17:25:00,1.777,1.77765,1.77685,1.777,183000000.0
2008-12-11 17:26:00,1.77635,1.7767,1.7761,1.7764,384200000.0
2008-12-11 17:27:00,1.7764,1.77725,1.77595,1.7766,315000000.0
2008-12-11 17:28:00,1.7766,1.7773,1.77635,1.77635,391200000.0
2008-12-11 17:29:00,1.7764,1.7767,1.77585,1.77645,351200000.0
2008-12-11 17:30:00,1.77645,1.777,1.77575,1.7761,304200000.0
2008-12-11 17:31:00,1.77615,1.7768,1.77605,1.77645,226400000.0
2008-12-11 17:32:00,1.7764,1.7769,1.77595,1.77635,294600000.0
2008-12-11 17:33:00,1.77625,1.7766,1.77595,1.77635,300800000.0
2008-12-11 17:34:00,1.77625,1.7767,1.77555,1.77595,313600000.0
2008-12-11 17:35:00,1.77595,1.7767,1.7759,1.77635,225000000.0
2008-12-11 17:36:00,1.77635,1.77635,1.7759,1.7761,240200000.0
2008-12-11 17:37:00,1.7763,1.77685,1.77605,1.7766,256200000.0
2008-12-11 17:38:00,1.7766,1.7767,1.77575,1.7764,218000000.0
2008-12-11 17:39:00,1.77645,1.77675,1.77615,1.7765,236000000.0
2008-12-11 17:40:00,1.77655,1.77655,1.77525,1.77575,194000000.0
2008-12-11 17:41:00,1.7757,1.77625,1.7755,1.7759,179000000.0
2008-12-11 17:42:00,1.7759,1.77625,1.77555,1.7758,98800000.0
2008-12-11 17:43:00,1.77575,1.77605,1.7754,1.77575,196400000.0
2008-12-11 17:44:00,1.77575,1.77625,1.7754,1.7757,294000000.0
2008-12-11 17:45:00,1.7757,1.7764,1.7755,1.776,124600000.0
2008-12-11 17:46:00,1.7761,1.7764,1.7757,1.77595,187800000.0
2008-12-11 17:47:00,1.776,1.7765,1.7758,1.7765,183200000.0
2008-12-11 17:48:00,1.77645,1.77665,1.776,1.77615,351000000.0
2008-12-11 17:49:00,1.7762,1.7763,1.7758,1.776,215400000.0
2008-12-11 17:50:00,1.776,1.77615,1.77565,1.776,137600000.0
2008-12-11 17:51:00,1.7761,1.7767,1.7761,1.7767,138200000.0
2008-12-11 17:52:00,1.77665,1.77665,1.7754,1.77575,237000000.0
2008-12-11 17:53:00,1.7758,1.7759,1.7753,1.77545,393000000.0
2008-12-11 17:54:00,1.7755,1.7761,1.7754,1.7761,237200000.0
2008-12-11 17:55:00,1.7761,1.7764,1.7759,1.77615,144000000.0
2008-12-11 17:56:00,1.77615,1.77665,1.77605,1.77615,258400000.0
2008-12-11 17:57:00,1.77625,1.77645,1.7759,1.77625,204600000.0
2008-12-11 17:58:00,1.77615,1.77745,1.77595,1.77745,246200000.0
2008-12-11 17:59:00,1.77735,1.77865,1.7768,1.77865,215600000.0
2008-12-11 18:00:00,1.77875,1.77905,1.7775,1.7779,219000000.0
2008-12-11 18:01:00,1.77795,1.77825,1.7776,1.77775,172800000.0
2008-12-11 18:02:00,1.77775,1.778,1.7771,1.77745,249000000.0
2008-12-11 18:03:00,1.7776,1.7783,1.77725,1.7775,274600000.0
2008-12-11 18:04:00,1.77725,1.77805,1.77715,1.77765,195400000.0
2008-12-11 18:05:00,1.7777,1.7783,1.77765,1.7783,122000000.0
2008-12-11 18:06:00,1.7783,1.77865,1.7779,1.77795,167200000.0
2008-12-11 18:07:00,1.77805,1.77825,1.7778,1.77795,331800000.0
2008-12-11 18:08:00,1.778,1.778,1.7773,1.77775,247400000.0
2008-12-11 18:09:00,1.7778,1.7782,1.7776,1.7776,290000000.0
2008-12-11 18:10:00,1.7776,1.77835,1.7776,1.77835,414600000.0
2008-12-11 18:11:00,1.77825,1.7785,1.77725,1.77755,1027000000.0
2008-12-11 18:12:00,1.77755,1.77785,1.7774,1.7777,469800000.0
2008-12-11 18:13:00,1.7778,1.77885,1.77775,1.7781,216800000.0
2008-12-11 18:14:00,1.77825,1.77855,1.77805,1.7784,169200000.0
2008-12-11 18:15:00,1.77835,1.77845,1.77695,1.7774,267200000.0
2008-12-11 18:16:00,1.7774,1.77745,1.77665,1.77665,251600000.0
2008-12-11 18:17:00,1.77665,1.77715,1.7766,1.77675,237000000.0
2008-12-11 18:18:00,1.7767,1.77685,1.7765,1.7766,313200000.0
2008-12-11 18:19:00,1.7766,1.77675,1.7765,1.7765,269600000.0
2008-12-11 18:20:00,1.7765,1.7771,1.7759,1.7765,219800000.0
2008-12-11 18:21:00,1.7765,1.77675,1.776,1.77665,285200000.0
2008-12-11 18:22:00,1.77665,1.77705,1.77645,1.7769,206800000.0
2008-12-11 18:23:00,1.77685,1.7772,1.7765,1.7769,216200000.0
2008-12-11 18:24:00,1.77705,1.7774,1.7767,1.7772,191800000.0
2008-12-11 18:25:00,1.7772,1.77845,1.7771,1.7784,270800000.0
2008-12-11 18:26:00,1.77855,1.77855,1.7778,1.778,303000000.0
2008-12-11 18:27:00,1.778,1.77845,1.7778,1.7782,280800000.0
2008-12-11 18:28:00,1.77815,1.77885,1.77785,1.77865,301800000.0
2008-12-11 18:29:00,1.7786,1.77875,1.7777,1.77815,311000000.0
2008-12-11 18:30:00,1.7782,1.77845,1.7778,1.77795,368400000.0
2008-12-11 18:31:00,1.778,1.7787,1.7778,1.7784,268400000.0
2008-12-11 18:32:00,1.77845,1.7785,1.77715,1.7772,201800000.0
2008-12-11 18:33:00,1.7772,1.7776,1.77605,1.77695,336000000.0
2008-12-11 18:34:00,1.77705,1.77745,1.77615,1.77615,328800000.0
2008-12-11 18:35:00,1.77615,1.7762,1.7749,1.7749,226800000.0
2008-12-11 18:36:00,1.775,1.77525,1.77375,1.7742,462000000.0
2008-12-11 18:37:00,1.7742,1.7744,1.7732,1.77335,373200000.0
2008-12-11 18:38:00,1.7733,1.77335,1.772,1.77215,877400002.0
2008-12-11 18:39:00,1.77215,1.774,1.7721,1.774,317400000.0
2008-12-11 18:40:00,1.77435,1.77545,1.7739,1.775,268600000.0
2008-12-11 18:41:00,1.775,1.775,1.77375,1.77405,344000000.0
2008-12-11 18:42:00,1.7741,1.7764,1.774,1.7758,369600000.0
2008-12-11 18:43:00,1.7758,1.7768,1.7757,1.7763,342200000.0
2008-12-11 18:44:00,1.77615,1.778,1.77615,1.7773,311800000.0
2008-12-11 18:45:00,1.77715,1.77875,1.77695,1.77875,423000000.0
2008-12-11 18:46:00,1.7786,1.78015,1.77805,1.77985,233900000.0
2008-12-11 18:47:00,1.77985,1.7808,1.7796,1.7806,451600000.0
2008-12-11 18:48:00,1.78065,1.78065,1.7788,1.7788,882600002.0
2008-12-11 18:49:00,1.7788,1.7793,1.77825,1.77925,262600000.0
2008-12-11 18:50:00,1.77925,1.77995,1.779,1.77995,187000000.0
2008-12-11 18:51:00,1.77995,1.7809,1.77995,1.78045,185600000.0
2008-12-11 18:52:00,1.78045,1.78055,1.779,1.779,353600000.0
2008-12-11 18:53:00,1.779,1.7795,1.77855,1.7789,212600000.0
2008-12-11 18:54:00,1.7789,1.7789,1.7779,1.7779,414800000.0
2008-12-11 18:55:00,1.7779,1.7779,1.7763,1.7763,726799998.0
2008-12-11 18:56:00,1.7753,1.77575,1.7738,1.77395,353600000.0
2008-12-11 18:57:00,1.7738,1.77615,1.773,1.7758,305800000.0
2008-12-11 18:58:00,1.7758,1.77695,1.7756,1.7765,184200000.0
2008-12-11 18:59:00,1.7761,1.7761,1.7746,1.77495,1051799999.0
2008-12-11 19:00:00,1.77495,1.7757,1.7747,1.77525,377400000.0
2008-12-11 19:01:00,1.77515,1.7759,1.7751,1.7753,98800000.0
2008-12-11 19:02:00,1.7753,1.77555,1.77515,1.77535,349800000.0
2008-12-11 19:03:00,1.77535,1.7755,1.7741,1.7741,586400000.0
2008-12-11 19:04:00,1.7743,1.77685,1.77415,1.77685,197600000.0
2008-12-11 19:05:00,1.77675,1.77745,1.77625,1.7766,262600000.0
2008-12-11 19:06:00,1.7766,1.77715,1.7758,1.776,172000000.0
2008-12-11 19:07:00,1.77625,1.77665,1.7758,1.7758,145400000.0
2008-12-11 19:08:00,1.7758,1.77585,1.7748,1.7748,110400000.0
2008-12-11 19:09:00,1.7748,1.77495,1.77415,1.77415,78400000.0
2008-12-11 19:10:00,1.7741,1.7745,1.77405,1.77405,94400000.0
2008-12-11 19:11:00,1.77405,1.77415,1.77395,1.7741,159400000.0
2008-12-11 19:12:00,1.7742,1.7742,1.77285,1.77315,234600000.0
2008-12-11 19:13:00,1.77315,1.77405,1.7729,1.7737,133600000.0
2008-12-11 19:14:00,1.77385,1.77425,1.77315,1.7738,180600000.0
2008-12-11 19:15:00,1.7737,1.77445,1.7734,1.7741,287200000.0
2008-12-11 19:16:00,1.77435,1.7749,1.77395,1.7749,137900000.0
2008-12-11 19:17:00,1.7749,1.775,1.77435,1.7749,251400000.0
2008-12-11 19:18:00,1.775,1.776,1.775,1.776,145200000.0
2008-12-11 19:19:00,1.776,1.776,1.775,1.7752,471600000.0
2008-12-11 19:20:00,1.7753,1.77575,1.7752,1.7752,601800000.0
2008-12-11 19:21:00,1.7752,1.7753,1.7752,1.7752,594000000.0
2008-12-11 19:22:00,1.7752,1.77535,1.7752,1.7752,474000000.0
2008-12-11 19:23:00,1.7752,1.77535,1.7752,1.7752,347200000.0
2008-12-11 19:24:00,1.7752,1.77545,1.7752,1.77535,441000000.0
2008-12-11 19:25:00,1.7752,1.7759,1.7752,1.7756,381800000.0
2008-12-11 19:26:00,1.7756,1.7756,1.7746,1.77485,351400000.0
2008-12-11 19:27:00,1.77485,1.77485,1.7746,1.7746,427200000.0
2008-12-11 19:28:00,1.77465,1.775,1.7746,1.7746,310800000.0
2008-12-11 19:29:00,1.7746,1.77465,1.7746,1.77465,384000000.0
2008-12-11 19:30:00,1.77475,1.77495,1.77465,1.77475,20800000.0
2008-12-11 19:31:00,1.7747,1.77535,1.7746,1.7748,242000000.0
2008-12-11 19:32:00,1.7748,1.7749,1.7742,1.7744,123400000.0
2008-12-11 19:33:00,1.7745,1.7749,1.77425,1.77455,92000000.0
2008-12-11 19:34:00,1.77465,1.77475,1.77415,1.7746,205600000.0
2008-12-11 19:35:00,1.77445,1.77455,1.7727,1.7728,1393400004.0
2008-12-11 19:36:00,1.7728,1.77355,1.7726,1.77355,1118200000.0
2008-12-11 19:37:00,1.77375,1.77405,1.7736,1.77375,127000000.0
2008-12-11 19:38:00,1.77375,1.7742,1.77355,1.7742,912600000.0
2008-12-11 19:39:00,1.7743,1.7743,1.77365,1.7741,1522400000.0
2008-12-11 19:40:00,1.7741,1.7743,1.77295,1.77295,642000000.0
2008-12-11 19:41:00,1.7732,1.7737,1.773,1.7732,708400001.0
2008-12-11 19:42:00,1.7732,1.7734,1.7732,1.7732,1644800000.0
2008-12-11 19:43:00,1.7732,1.77385,1.7732,1.7736,1801799998.0
2008-12-11 19:44:00,1.7736,1.77505,1.7736,1.7746,401999999.0
2008-12-11 19:45:00,1.77465,1.77525,1.7746,1.7748,242399998.0
2008-12-11 19:46:00,1.7748,1.7757,1.7748,1.7753,262800000.0
2008-12-11 19:47:00,1.7753,1.77575,1.7749,1.77555,282400000.0
2008-12-11 19:48:00,1.77545,1.77545,1.7743,1.77505,731400003.0
2008-12-11 19:49:00,1.77495,1.7759,1.77495,1.7757,271400000.0
2008-12-11 19:50:00,1.77565,1.77625,1.7755,1.7762,311400000.0
2008-12-11 19:51:00,1.7762,1.77675,1.77575,1.7764,321200000.0
2008-12-11 19:52:00,1.77645,1.7777,1.776,1.7774,261400001.0
2008-12-11 19:53:00,1.7774,1.7782,1.7764,1.7782,386400000.0
2008-12-11 19:54:00,1.7781,1.77835,1.777,1.7775,605000001.0
2008-12-11 19:55:00,1.7775,1.77925,1.7774,1.7786,431400001.0
2008-12-11 19:56:00,1.7786,1.77865,1.7773,1.7775,662800000.0
2008-12-11 19:57:00,1.7775,1.7775,1.77645,1.7773,353800003.0
2008-12-11 19:58:00,1.77735,1.7777,1.7773,1.7774,583600010.0
2008-12-11 19:59:00,1.7774,1.7774,1.77655,1.7767,686400000.0
2008-12-11 20:00:00,1.7767,1.7773,1.7767,1.7771,567000000.0
2008-12-11 20:01:00,1.7771,1.779,1.7771,1.77825,199800000.0
2008-12-11 20:02:00,1.77825,1.77855,1.7782,1.77835,561800000.0
2008-12-11 20:03:00,1.77835,1.77865,1.7782,1.7782,611200000.0
2008-12-11 20:04:00,1.7782,1.7785,1.7782,1.7785,819400000.0
2008-12-11 20:05:00,1.7785,1.7785,1.7782,1.7782,837000000.0
2008-12-11 20:06:00,1.7782,1.7782,1.7781,1.7781,1780799984.0
2008-12-11 20:07:00,1.7781,1.77845,1.7781,1.7783,1187199998.0
2008-12-11 20:08:00,1.7783,1.77895,1.7781,1.77825,495200000.0
2008-12-11 20:09:00,1.77825,1.77905,1.77825,1.77905,90200000.0
2008-12-11 20:10:00,1.77895,1.77965,1.77885,1.7794,124000000.0
2008-12-11 20:11:00,1.7792,1.77955,1.77915,1.77945,117600000.0
2008-12-11 20:12:00,1.77945,1.77955,1.7794,1.7794,62400000.0
2008-12-11 20:13:00,1.7794,1.7794,1.77825,1.77855,104200000.0
2008-12-11 20:14:00,1.77845,1.779,1.77825,1.7786,308200000.0
2008-12-11 20:15:00,1.7787,1.77905,1.77825,1.7784,1440000001.0
2008-12-11 20:16:00,1.7784,1.7792,1.7762,1.77645,1189000000.0
2008-12-11 20:17:00,1.77645,1.7766,1.7763,1.7763,1868200016.0
2008-12-11 20:18:00,1.7763,1.77645,1.7763,1.7763,894600018.0
2008-12-11 20:19:00,1.7764,1.77685,1.7762,1.7763,1148600002.0
2008-12-11 20:20:00,1.7826,1.7826,1.7816,1.7818,601800001.0
2008-12-11 20:21:00,1.7759,1.77605,1.7749,1.77505,601800001.0
2008-12-11 20:22:00,1.775,1.77595,1.7749,1.7752,247000001.0
2008-12-11 20:23:00,1.77525,1.7759,1.77485,1.7751,281800000.0
2008-12-11 20:24:00,1.775,1.77565,1.77465,1.7751,383800002.0
2008-12-11 20:25:00,1.77525,1.776,1.7751,1.7753,314800000.0
2008-12-11 20:26:00,1.7754,1.77565,1.7751,1.7751,224200000.0
2008-12-11 20:27:00,1.7751,1.77535,1.774,1.7747,301000000.0
2008-12-11 20:28:00,1.77475,1.7763,1.77465,1.7756,277000000.0
2008-12-11 20:29:00,1.7756,1.77605,1.77465,1.7753,478800000.0
2008-12-11 20:30:00,1.7753,1.7764,1.7752,1.7764,388600000.0
2008-12-11 20:31:00,1.7764,1.77695,1.7764,1.7764,489600000.0
2008-12-11 20:32:00,1.7764,1.7772,1.7764,1.7772,319000005.0
2008-12-11 20:33:00,1.7771,1.77735,1.777,1.7773,92400000.0
2008-12-11 20:34:00,1.77725,1.7773,1.77675,1.777,185000000.0
2008-12-11 20:35:00,1.7771,1.7773,1.77705,1.77705,104600000.0
2008-12-11 20:36:00,1.7771,1.7776,1.7769,1.7776,183000000.0
2008-12-11 20:37:00,1.7774,1.7775,1.7765,1.77715,283800000.0
2008-12-11 20:38:00,1.7772,1.77995,1.7772,1.7789,304000001.0
2008-12-11 20:39:00,1.7789,1.77985,1.77885,1.77975,901599997.0
2008-12-11 20:40:00,1.7798,1.78065,1.7798,1.7801,241200000.0
2008-12-11 20:41:00,1.78015,1.7808,1.7801,1.7807,224600000.0
2008-12-11 20:42:00,1.7807,1.7819,1.7807,1.7814,392000001.0
2008-12-11 20:43:00,1.7814,1.78175,1.78125,1.78135,432800000.0
2008-12-11 20:44:00,1.7813,1.7813,1.78045,1.78115,462600000.0
2008-12-11 20:45:00,1.78105,1.78105,1.7803,1.78045,894000007.0
2008-12-11 20:46:00,1.78045,1.78045,1.77965,1.77975,1854000001.0
2008-12-11 20:47:00,1.7798,1.7799,1.77955,1.77975,162600000.0
2008-12-11 20:48:00,1.77975,1.7804,1.7796,1.78025,174000000.0
2008-12-11 20:49:00,1.78035,1.7804,1.7802,1.78025,99800000.0
2008-12-11 20:50:00,1.7801,1.7805,1.7801,1.7802,212800000.0
2008-12-11 20:51:00,1.7802,1.78035,1.77995,1.78025,350800000.0
2008-12-11 20:52:00,1.78025,1.78065,1.7801,1.7802,215600000.0
2008-12-11 20:53:00,1.7802,1.78075,1.7802,1.7807,172200000.0
2008-12-11 20:54:00,1.7807,1.7807,1.7801,1.78015,124000000.0
2008-12-11 20:55:00,1.78005,1.78055,1.77995,1.7804,279600000.0
2008-12-11 20:56:00,1.7804,1.7807,1.7802,1.7805,128600000.0
2008-12-11 20:57:00,1.7805,1.78075,1.7802,1.7802,796199995.0
2008-12-11 20:58:00,1.7802,1.7803,1.77925,1.7793,1000800000.0
2008-12-11 20:59:00,1.7793,1.7799,1.77895,1.7795,704400001.0
2008-12-11 21:00:00,1.7795,1.7802,1.77915,1.7796,690600000.0
2008-12-11 21:01:00,1.7797,1.7799,1.7785,1.77875,533600002.0
2008-12-11 21:02:00,1.77865,1.7792,1.77855,1.7787,154800000.0
2008-12-11 21:03:00,1.7787,1.7795,1.7787,1.7795,170600000.0
2008-12-11 21:04:00,1.77945,1.78025,1.7794,1.7798,89800000.0
2008-12-11 21:05:00,1.7798,1.78105,1.7798,1.78065,84000000.0
2008-12-11 21:06:00,1.7806,1.781,1.7805,1.78075,138400000.0
2008-12-11 21:07:00,1.78085,1.78125,1.78065,1.78085,196400000.0
2008-12-11 21:08:00,1.78075,1.7813,1.7802,1.781,211200000.0
2008-12-11 21:09:00,1.7811,1.78165,1.7811,1.7814,95800000.0
2008-12-11 21:10:00,1.7816,1.7824,1.7812,1.7822,298000000.0
2008-12-11 21:11:00,1.7823,1.7837,1.7815,1.78315,196800000.0
2008-12-11 21:12:00,1.7831,1.7836,1.7829,1.78305,157200000.0
2008-12-11 21:13:00,1.7832,1.7832,1.78195,1.78275,222400000.0
2008-12-11 21:14:00,1.78295,1.7841,1.7827,1.7841,185600000.0
2008-12-11 21:15:00,1.7839,1.78395,1.78225,1.7823,241200000.0
2008-12-11 21:16:00,1.7823,1.7828,1.7822,1.78275,128000000.0
2008-12-11 21:17:00,1.7827,1.7829,1.7825,1.7828,134400000.0
2008-12-11 21:18:00,1.78285,1.78285,1.78235,1.7828,169400000.0
2008-12-11 21:19:00,1.78285,1.7832,1.78245,1.7826,145800000.0
2008-12-11 21:20:00,1.78265,1.78265,1.78165,1.78195,212400000.0
2008-12-11 21:21:00,1.78195,1.78225,1.7817,1.78225,33200000.0
2008-12-11 21:22:00,1.7824,1.7824,1.7817,1.7817,70200000.0
2008-12-11 21:23:00,1.7817,1.7817,1.7813,1.7813,59200000.0
2008-12-11 21:24:00,1.78135,1.78145,1.78115,1.78125,71200000.0
2008-12-11 21:25:00,1.78125,1.7814,1.7809,1.7814,81200000.0
2008-12-11 21:26:00,1.78155,1.7817,1.7813,1.7813,33600000.0
2008-12-11 21:27:00,1.78125,1.78125,1.7808,1.7809,102200000.0
2008-12-11 21:28:00,1.78095,1.78095,1.7802,1.7804,62000000.0
2008-12-11 21:29:00,1.78025,1.78105,1.7802,1.78105,87200000.0
2008-12-11 21:30:00,1.78105,1.782,1.78075,1.7812,135200000.0
2008-12-11 21:31:00,1.7812,1.78135,1.781,1.781,93200000.0
2008-12-11 21:32:00,1.781,1.7812,1.7802,1.7804,100000000.0
2008-12-11 21:33:00,1.7805,1.7807,1.78035,1.7807,104000000.0
2008-12-11 21:34:00,1.7806,1.78095,1.78055,1.7806,63400000.0
2008-12-11 21:35:00,1.78065,1.78065,1.7806,1.7806,14800000.0
2008-12-11 21:36:00,1.7806,1.78065,1.7796,1.7796,58600000.0
2008-12-11 21:37:00,1.77985,1.78095,1.77945,1.7809,214400000.0
2008-12-11 21:38:00,1.7809,1.7809,1.7787,1.77905,217600000.0
2008-12-11 21:39:00,1.7792,1.7793,1.778,1.77805,87000000.0
2008-12-11 21:40:00,1.77805,1.77885,1.77795,1.77885,116600000.0
2008-12-11 21:41:00,1.7788,1.77905,1.77835,1.77895,180800000.0
2008-12-11 21:42:00,1.7789,1.7798,1.7789,1.7796,109200000.0
2008-12-11 21:43:00,1.77965,1.77965,1.77885,1.77895,119600000.0
2008-12-11 21:44:00,1.77905,1.7791,1.7789,1.779,57000000.0
2008-12-11 21:45:00,1.77895,1.7791,1.778,1.7786,186400000.0
2008-12-11 21:46:00,1.7786,1.7787,1.7782,1.77835,344200000.0
2008-12-11 21:47:00,1.77835,1.77855,1.7783,1.77845,86000000.0
2008-12-11 21:48:00,1.7785,1.779,1.7784,1.7784,165600000.0
2008-12-11 21:49:00,1.7784,1.7784,1.7769,1.77745,202400000.0
2008-12-11 21:50:00,1.7775,1.7784,1.7775,1.7779,128200000.0
2008-12-11 21:51:00,1.7778,1.7783,1.77775,1.77825,114800000.0
2008-12-11 21:52:00,1.77825,1.77935,1.77825,1.77875,212800000.0
2008-12-11 21:53:00,1.77875,1.78035,1.77865,1.7802,138400000.0
2008-12-11 21:54:00,1.7802,1.7803,1.77895,1.7794,205200000.0
2008-12-11 21:55:00,1.77935,1.7799,1.77905,1.7796,150600000.0
2008-12-11 21:56:00,1.77965,1.77965,1.77895,1.77895,92600000.0
2008-12-11 21:57:00,1.77885,1.77895,1.77665,1.77665,710400005.0
2008-12-11 21:58:00,1.7767,1.7767,1.7757,1.77635,121000000.0
2008-12-11 21:59:00,1.77635,1.77735,1.776,1.77725,250000000.0
2008-12-11 22:00:00,1.77725,1.77735,1.77635,1.7765,226800000.0
2008-12-11 22:01:00,1.7765,1.77735,1.77625,1.77625,243200000.0
2008-12-11 22:02:00,1.77625,1.77655,1.7759,1.77605,185000000.0
2008-12-11 22:03:00,1.77605,1.77745,1.77605,1.7773,224500000.0
2008-12-11 22:04:00,1.77745,1.77775,1.7762,1.7764,345400000.0
2008-12-11 22:05:00,1.7764,1.77695,1.7764,1.7768,170600000.0
2008-12-11 22:06:00,1.7768,1.77745,1.7768,1.77705,160200000.0
2008-12-11 22:07:00,1.77705,1.77725,1.77675,1.77695,164000000.0
2008-12-11 22:08:00,1.77695,1.7786,1.77695,1.7773,212800000.0
2008-12-11 22:09:00,1.77745,1.77785,1.77715,1.77765,200600000.0
2008-12-11 22:10:00,1.7776,1.77945,1.7776,1.7788,279400000.0
2008-12-11 22:11:00,1.77895,1.7791,1.7784,1.779,110600000.0
2008-12-11 22:12:00,1.779,1.7791,1.77765,1.7782,244400000.0
2008-12-11 22:13:00,1.7782,1.7782,1.7778,1.778,155200000.0
2008-12-11 22:14:00,1.77805,1.7782,1.7777,1.7778,155200000.0
2008-12-11 22:15:00,1.7778,1.7779,1.7766,1.77775,299200000.0
2008-12-11 22:16:00,1.7778,1.77835,1.7771,1.77825,246800000.0
2008-12-11 22:17:00,1.77835,1.77845,1.7775,1.7776,136600000.0
2008-12-11 22:18:00,1.7776,1.7778,1.777,1.77755,149800000.0
2008-12-11 22:19:00,1.77755,1.77755,1.77695,1.7774,170200000.0
2008-12-11 22:20:00,1.7774,1.7781,1.7769,1.77705,150000000.0
2008-12-11 22:21:00,1.7771,1.7771,1.77635,1.77635,181400000.0
2008-12-11 22:22:00,1.77635,1.77775,1.77635,1.7773,286000000.0
2008-12-11 22:23:00,1.77715,1.77715,1.77635,1.77635,143800000.0
2008-12-11 22:24:00,1.77645,1.7766,1.77605,1.77635,148600000.0
2008-12-11 22:25:00,1.7764,1.77845,1.7764,1.77835,192600000.0
2008-12-11 22:26:00,1.77845,1.77845,1.77695,1.77705,145800000.0
2008-12-11 22:27:00,1.7771,1.77755,1.77695,1.777,76200000.0
2008-12-11 22:28:00,1.777,1.7779,1.777,1.77725,185000000.0
2008-12-11 22:29:00,1.7772,1.77785,1.7767,1.77735,136000000.0
2008-12-11 22:30:00,1.77725,1.7781,1.77715,1.778,273200000.0
2008-12-11 22:31:00,1.7781,1.77825,1.7776,1.7782,120800000.0
2008-12-11 22:32:00,1.77825,1.7788,1.7777,1.77775,925599999.0
2008-12-11 22:33:00,1.7777,1.77825,1.7777,1.77825,1779599999.0
2008-12-11 22:34:00,1.7785,1.77895,1.7779,1.77895,110600000.0
2008-12-11 22:35:00,1.779,1.77935,1.77835,1.77835,143200000.0
2008-12-11 22:36:00,1.77835,1.77915,1.7783,1.77855,252600000.0
2008-12-11 22:37:00,1.7786,1.7789,1.7783,1.77865,138800000.0
2008-12-11 22:38:00,1.77865,1.77895,1.7786,1.77885,49800000.0
2008-12-11 22:39:00,1.7788,1.779,1.7778,1.77825,125200000.0
2008-12-11 22:40:00,1.77845,1.77845,1.77775,1.778,103600000.0
2008-12-11 22:41:00,1.77795,1.7788,1.77755,1.77875,163800000.0
2008-12-11 22:42:00,1.7788,1.7797,1.778,1.77865,292199998.0
2008-12-11 22:43:00,1.7787,1.77905,1.7787,1.77875,144400000.0
2008-12-11 22:44:00,1.77875,1.77875,1.7773,1.77755,157600000.0
2008-12-11 22:45:00,1.77755,1.77795,1.7774,1.77745,210600000.0
2008-12-11 22:46:00,1.7775,1.7782,1.77745,1.7781,91600000.0
2008-12-11 22:47:00,1.7776,1.7778,1.7772,1.7772,111000000.0
2008-12-11 22:48:00,1.7773,1.7774,1.77645,1.7769,201000000.0
2008-12-11 22:49:00,1.77695,1.77705,1.77665,1.7767,31000000.0
2008-12-11 22:50:00,1.7767,1.77765,1.7767,1.77755,57600000.0
2008-12-11 22:51:00,1.7774,1.77865,1.77735,1.77835,107200000.0
2008-12-11 22:52:00,1.77835,1.7786,1.7782,1.7785,61400000.0
2008-12-11 22:53:00,1.77865,1.7787,1.77775,1.7778,36800000.0
2008-12-11 22:54:00,1.7778,1.77855,1.7778,1.7784,36800000.0
2008-12-11 22:55:00,1.77845,1.77945,1.77845,1.7793,35000000.0
2008-12-11 22:56:00,1.7798,1.77995,1.7794,1.77995,40400000.0
2008-12-11 22:57:00,1.77985,1.7799,1.77915,1.7792,53600000.0
2008-12-11 22:58:00,1.7792,1.7795,1.7784,1.7784,96800000.0
2008-12-11 22:59:00,1.7789,1.77915,1.7783,1.7784,147000000.0
2008-12-11 23:00:00,1.7784,1.7784,1.7784,1.7784,256000000.0
2008-12-11 23:01:00,1.7784,1.7784,1.77755,1.77805,132800000.0
2008-12-11 23:02:00,1.77815,1.7782,1.77775,1.7778,32000000.0
2008-12-11 23:03:00,1.77775,1.7781,1.77775,1.7781,48000000.0
2008-12-11 23:04:00,1.77815,1.77835,1.7781,1.7783,28800000.0
2008-12-11 23:05:00,1.7783,1.77855,1.7783,1.7784,33000000.0
2008-12-11 23:06:00,1.77825,1.77825,1.77785,1.7779,24200000.0
2008-12-11 23:07:00,1.778,1.77845,1.7776,1.77845,34800000.0
2008-12-11 23:08:00,1.77845,1.7786,1.77845,1.77855,27200000.0
2008-12-11 23:09:00,1.77855,1.7786,1.77825,1.7786,85200000.0
2008-12-11 23:10:00,1.77855,1.77885,1.77835,1.7785,52200000.0
2008-12-11 23:11:00,1.7785,1.7787,1.7785,1.7787,38400000.0
2008-12-11 23:12:00,1.77865,1.7787,1.77785,1.77785,58400000.0
2008-12-11 23:13:00,1.77795,1.77895,1.7779,1.7787,80000000.0
2008-12-11 23:14:00,1.7787,1.7789,1.77825,1.77875,113400000.0
2008-12-11 23:15:00,1.7787,1.7789,1.7783,1.77875,109600000.0
2008-12-11 23:16:00,1.77875,1.77875,1.7786,1.7786,378800000.0
2008-12-11 23:17:00,1.7786,1.7789,1.7785,1.7789,174600001.0
2008-12-11 23:18:00,1.77845,1.7788,1.77845,1.7786,282400000.0
2008-12-11 23:19:00,1.7786,1.7786,1.7771,1.7775,573800000.0
2008-12-11 23:20:00,1.7775,1.7776,1.77645,1.77655,92000000.0
2008-12-11 23:21:00,1.7767,1.7767,1.77625,1.7765,11200000.0
2008-12-11 23:22:00,1.77655,1.77725,1.77655,1.7772,43200000.0
2008-12-11 23:23:00,1.7772,1.7775,1.7772,1.7774,33200000.0
2008-12-11 23:24:00,1.77735,1.7775,1.77735,1.7774,51000000.0
2008-12-11 23:25:00,1.77735,1.77755,1.77705,1.77725,71200000.0
2008-12-11 23:26:00,1.7772,1.77765,1.7772,1.77765,22200000.0
2008-12-11 23:27:00,1.77755,1.77755,1.7772,1.7772,28400000.0
2008-12-11 23:28:00,1.7774,1.7774,1.7769,1.77715,299400000.0
2008-12-11 23:29:00,1.77715,1.77715,1.777,1.777,44000000.0
2008-12-11 23:30:00,1.777,1.777,1.7757,1.777,796000000.0
2008-12-11 23:31:00,1.777,1.777,1.7769,1.777,1336000000.0
2008-12-11 23:32:00,1.777,1.777,1.777,1.777,440000000.0
2008-12-11 23:33:00,1.777,1.779,1.7769,1.77815,524400004.0
2008-12-11 23:34:00,1.7783,1.77855,1.7772,1.7784,97200000.0
2008-12-11 23:35:00,1.77845,1.77885,1.77745,1.7783,135200000.0
2008-12-11 23:36:00,1.7785,1.779,1.77825,1.77825,147000000.0
2008-12-11 23:37:00,1.7784,1.7788,1.7783,1.7783,69800000.0
2008-12-11 23:38:00,1.77825,1.77865,1.7781,1.77845,191800000.0
2008-12-11 23:39:00,1.7785,1.77855,1.7781,1.7782,78800000.0
2008-12-11 23:40:00,1.77835,1.7787,1.7782,1.7787,38200000.0
2008-12-11 23:41:00,1.77865,1.77865,1.77825,1.7784,30600000.0
2008-12-11 23:42:00,1.77835,1.77835,1.7782,1.7782,33000000.0
2008-12-11 23:43:00,1.7782,1.7785,1.77815,1.7782,89600000.0
2008-12-11 23:44:00,1.7782,1.7782,1.77745,1.77805,136000000.0
2008-12-11 23:45:00,1.7782,1.7782,1.77705,1.7773,66800000.0
2008-12-11 23:46:00,1.77725,1.77895,1.77725,1.7784,77200000.0
2008-12-11 23:47:00,1.77835,1.77865,1.7776,1.77865,189200000.0
2008-12-11 23:48:00,1.7789,1.77895,1.7783,1.7785,474600000.0
2008-12-11 23:49:00,1.7785,1.77865,1.7785,1.7785,205200000.0
2008-12-11 23:50:00,1.7785,1.7785,1.7785,1.7785,432800000.0
2008-12-11 23:51:00,1.7785,1.7786,1.7785,1.77855,200200000.0
2008-12-11 23:52:00,1.7785,1.77895,1.7785,1.77895,31400000.0
2008-12-11 23:53:00,1.779,1.779,1.7785,1.7785,62400000.0
2008-12-11 23:54:00,1.7785,1.7785,1.7785,1.7785,603000000.0
2008-12-11 23:55:00,1.7785,1.7789,1.7785,1.7789,148600000.0
2008-12-11 23:56:00,1.77885,1.77925,1.7787,1.7792,59000000.0
2008-12-11 23:57:00,1.7791,1.77915,1.77885,1.77905,27000000.0
2008-12-11 23:58:00,1.77885,1.779,1.77885,1.779,11000000.0
2008-12-11 23:59:00,1.77885,1.77955,1.77835,1.7795,91000000.0
2008-12-12 00:00:00,1.7793,1.78045,1.77915,1.7803,28000000.0
2008-12-12 00:01:00,1.78035,1.78035,1.7779,1.7788,22000000.0
2008-12-12 00:02:00,1.7788,1.7788,1.7777,1.77825,16000000.0
2008-12-12 00:03:00,1.7783,1.7798,1.7783,1.77965,12000000.0
2008-12-12 00:04:00,1.7796,1.7796,1.77925,1.77945,6000000.0
2008-12-12 00:05:00,1.7795,1.77955,1.77935,1.77955,17200000.0
2008-12-12 00:06:00,1.77965,1.77965,1.7795,1.7795,20800000.0
2008-12-12 00:07:00,1.7795,1.7802,1.7789,1.7789,42800000.0
2008-12-12 00:08:00,1.779,1.78,1.77895,1.78,12800000.0
2008-12-12 00:09:00,1.78,1.78065,1.77995,1.78065,33000000.0
2008-12-12 00:10:00,1.78065,1.78075,1.7801,1.7801,31000000.0
2008-12-12 00:11:00,1.78055,1.78075,1.7802,1.7806,52200000.0
2008-12-12 00:12:00,1.78055,1.78055,1.78035,1.78055,6000000.0
2008-12-12 00:13:00,1.7805,1.7812,1.7802,1.78035,18200000.0
2008-12-12 00:14:00,1.7806,1.78075,1.7806,1.7806,5000000.0
2008-12-12 00:15:00,1.7807,1.78085,1.7807,1.7807,3000000.0
2008-12-12 00:16:00,1.7809,1.7814,1.7809,1.7814,16000000.0
2008-12-12 00:17:00,1.78145,1.7819,1.78145,1.7815,115800000.0
2008-12-12 00:18:00,1.7815,1.7821,1.7815,1.7821,104400000.0
2008-12-12 00:19:00,1.78145,1.7819,1.7814,1.7817,131800000.0
2008-12-12 00:20:00,1.7817,1.7817,1.7817,1.7817,8000000.0
2008-12-12 00:21:00,1.7817,1.78195,1.7817,1.7819,59400000.0
2008-12-12 00:22:00,1.782,1.782,1.7816,1.7818,10400000.0
2008-12-12 00:23:00,1.7821,1.78225,1.7817,1.7817,39000000.0
2008-12-12 00:24:00,1.7817,1.7817,1.7817,1.7817,240000000.0
2008-12-12 00:25:00,1.7817,1.78195,1.7817,1.78195,57800000.0
2008-12-12 00:26:00,1.7817,1.78245,1.78165,1.7818,169000000.0
2008-12-12 00:27:00,1.7819,1.7822,1.77945,1.78145,85600000.0
2008-12-12 00:28:00,1.7813,1.78165,1.78115,1.7814,180600000.0
2008-12-12 00:29:00,1.78093,1.78093,1.78048,1.7805,12000000.0
2008-12-12 00:30:00,1.7814,1.7814,1.7814,1.7814,96000000.0
2008-12-12 00:31:00,1.7814,1.7814,1.7814,1.7814,480000000.0
2008-12-12 00:32:00,1.7814,1.7814,1.7813,1.7814,512000000.0
2008-12-12 00:33:00,1.7814,1.7814,1.7814,1.7814,160000000.0
2008-12-12 00:34:00,1.7814,1.7814,1.7814,1.7814,128000000.0
2008-12-12 00:35:00,1.7814,1.7814,1.7813,1.7814,80000000.0
2008-12-12 00:36:00,1.7814,1.7814,1.781,1.7814,176000000.0
2008-12-12 00:37:00,1.7814,1.7814,1.77885,1.78075,310400000.0
2008-12-12 00:38:00,1.78095,1.781,1.7807,1.7807,248000000.0
2008-12-12 00:39:00,1.7807,1.7807,1.7807,1.7807,168000000.0
2008-12-12 00:40:00,1.7807,1.7807,1.7807,1.7807,888000000.0
2008-12-12 00:41:00,1.7807,1.7807,1.7807,1.7807,192000000.0
2008-12-12 00:42:00,1.7807,1.7807,1.7807,1.7807,48000000.0
2008-12-12 00:43:00,1.7807,1.7807,1.7807,1.7807,432000000.0
2008-12-12 00:44:00,1.7807,1.7807,1.7805,1.7807,800800004.0
2008-12-12 00:45:00,1.7807,1.78105,1.7791,1.77995,399000000.0
2008-12-12 00:46:00,1.7801,1.78065,1.78,1.7804,93800000.0
2008-12-12 00:47:00,1.78025,1.7803,1.7801,1.7801,930399999.0
2008-12-12 00:48:00,1.7801,1.7801,1.7801,1.7801,320000000.0
2008-12-12 00:49:00,1.7801,1.7801,1.7801,1.7801,96000000.0
2008-12-12 00:50:00,1.7801,1.7801,1.7801,1.7801,96000000.0
2008-12-12 00:51:00,1.7801,1.78045,1.7801,1.7801,132800004.0
2008-12-12 00:52:00,1.78025,1.78085,1.78025,1.78075,40400000.0
2008-12-12 00:53:00,1.78095,1.78155,1.78095,1.7815,132800000.0
2008-12-12 00:54:00,1.7815,1.7815,1.7815,1.7815,112000000.0
2008-12-12 00:55:00,1.7815,1.7815,1.7815,1.7815,72000000.0
2008-12-12 00:56:00,1.78099,1.78113,1.7803,1.78109,84599997.0
2008-12-12 00:57:00,1.78113,1.78124,1.78085,1.78111,64799998.0
2008-12-12 00:58:00,1.78155,1.78155,1.7815,1.7815,9600000.0
2008-12-12 00:59:00,1.78091,1.78149,1.78087,1.78149,106000000.0
2008-12-12 01:00:00,1.78155,1.78155,1.7815,1.7815,9600000.0
2008-12-12 01:01:00,1.7815,1.7815,1.7815,1.7815,120000000.0
2008-12-12 01:02:00,1.7815,1.7815,1.7815,1.7815,248000000.0
2008-12-12 01:03:00,1.7815,1.7815,1.7815,1.7815,192000000.0
2008-12-12 01:04:00,1.7815,1.7815,1.7815,1.7815,120000000.0
2008-12-12 01:05:00,1.7815,1.7815,1.7815,1.7815,56000000.0
2008-12-12 01:06:00,1.7815,1.7815,1.7815,1.7815,120000000.0
2008-12-12 01:07:00,1.7815,1.7815,1.7815,1.7815,144000000.0
2008-12-12 01:08:00,1.7815,1.7815,1.7815,1.7815,72000000.0
2008-12-12 01:09:00,1.7815,1.7815,1.7815,1.7815,40000000.0
2008-12-12 01:10:00,1.7815,1.7815,1.7815,1.7815,120000000.0
2008-12-12 01:11:00,1.7815,1.7815,1.7815,1.7815,56000000.0
2008-12-12 01:12:00,1.7815,1.7815,1.7813,1.7813,56000000.0
2008-12-12 01:13:00,1.7815,1.7815,1.7811,1.7815,280400002.0
2008-12-12 01:14:00,1.77945,1.77945,1.7792,1.7793,11200000.0
2008-12-12 01:15:00,1.7793,1.7795,1.7792,1.7792,70400000.0
2008-12-12 01:16:00,1.7791,1.7792,1.7791,1.7791,1272200009.0
2008-12-12 01:17:00,1.7791,1.7791,1.7791,1.7791,1331200012.0
2008-12-12 01:18:00,1.7791,1.7791,1.7791,1.7791,1243000000.0
2008-12-12 01:19:00,1.7791,1.7791,1.7791,1.7791,452000000.0
2008-12-12 01:20:00,1.7791,1.77925,1.7791,1.7791,906000000.0
2008-12-12 01:21:00,1.77905,1.77925,1.77905,1.7792,6000000.0
2008-12-12 01:22:00,1.7791,1.7792,1.7791,1.7792,13400000.0
2008-12-12 01:23:00,1.77915,1.77915,1.779,1.779,33400000.0
2008-12-12 01:24:00,1.779,1.779,1.779,1.779,16000000.0
2008-12-12 01:25:00,1.779,1.779,1.779,1.779,16000000.0
2008-12-12 01:26:00,1.779,1.77905,1.7789,1.779,198400000.0
2008-12-12 01:27:00,1.779,1.7809,1.779,1.78075,81600000.0
2008-12-12 01:28:00,1.7809,1.7819,1.7809,1.781,42600000.0
2008-12-12 01:29:00,1.7811,1.7814,1.78095,1.78095,6800000.0
2008-12-12 01:30:00,1.78125,1.78125,1.781,1.78115,6400000.0
2008-12-12 01:31:00,1.78095,1.78095,1.7809,1.7809,88800003.0
2008-12-12 01:32:00,1.78095,1.78115,1.7808,1.7809,189200010.0
2008-12-12 01:33:00,1.7809,1.7809,1.7809,1.7809,162000010.0
2008-12-12 01:34:00,1.7809,1.7814,1.7809,1.7809,139400006.0
2008-12-12 01:35:00,1.7809,1.7813,1.7809,1.7811,24800001.0
2008-12-12 01:36:00,1.7812,1.78215,1.78105,1.7812,99200000.0
2008-12-12 01:37:00,1.7812,1.78205,1.78105,1.78105,292400000.0
2008-12-12 01:38:00,1.78058,1.78088,1.78026,1.78088,52000000.0
2008-12-12 01:39:00,1.7812,1.7812,1.7812,1.7812,256000000.0
2008-12-12 01:40:00,1.7812,1.78175,1.7811,1.7816,109800000.0
2008-12-12 01:41:00,1.78185,1.78185,1.7812,1.7812,53400000.0
2008-12-12 01:42:00,1.7814,1.78145,1.7811,1.7811,217200000.0
2008-12-12 01:43:00,1.78125,1.78165,1.78125,1.78165,8000000.0
2008-12-12 01:44:00,1.78155,1.78155,1.7811,1.7813,58800000.0
2008-12-12 01:45:00,1.78195,1.78195,1.7812,1.7812,64800000.0
2008-12-12 01:46:00,1.7812,1.7812,1.7812,1.7812,256000000.0
2008-12-12 01:47:00,1.78104,1.7812,1.78043,1.781,93799998.0
2008-12-12 01:48:00,1.7812,1.7812,1.7812,1.7812,147200001.0
2008-12-12 01:49:00,1.7813,1.7821,1.7813,1.78155,81200000.0
2008-12-12 01:50:00,1.7814,1.7822,1.7812,1.7812,251200002.0
2008-12-12 01:51:00,1.78135,1.78165,1.7811,1.7812,972800009.0
2008-12-12 01:52:00,1.7812,1.78145,1.7812,1.78145,140600000.0
2008-12-12 01:53:00,1.7814,1.78185,1.7812,1.7813,125400000.0
2008-12-12 01:54:00,1.7813,1.7813,1.7813,1.7813,80000000.0
2008-12-12 01:55:00,1.7813,1.78135,1.7813,1.78135,537600001.0
2008-12-12 01:56:00,1.7813,1.7815,1.7813,1.78135,60800001.0
2008-12-12 01:57:00,1.78147,1.78152,1.7811,1.78127,25600000.0
2008-12-12 01:58:00,1.7814,1.78165,1.7812,1.7812,32000001.0
2008-12-12 01:59:00,1.7813,1.7813,1.7813,1.7813,35200001.0
2008-12-12 02:00:00,1.7814,1.7815,1.7811,1.7813,748999996.0
2008-12-12 02:01:00,1.7813,1.7813,1.77985,1.78035,236800000.0
2008-12-12 02:02:00,1.78035,1.7807,1.78035,1.7806,60800000.0
2008-12-12 02:03:00,1.7808,1.7808,1.7803,1.7804,321400008.0
2008-12-12 02:04:00,1.78045,1.78055,1.78045,1.78045,14400000.0
2008-12-12 02:05:00,1.78055,1.7812,1.78035,1.7805,41600000.0
2008-12-12 02:06:00,1.7805,1.7805,1.7801,1.7802,348800003.0
2008-12-12 02:07:00,1.7803,1.78085,1.78025,1.78085,54400000.0
2008-12-12 02:08:00,1.78075,1.7808,1.7799,1.7799,70000000.0
2008-12-12 02:09:00,1.78,1.7805,1.77995,1.78005,193600001.0
2008-12-12 02:10:00,1.78005,1.7806,1.78,1.7805,81799999.0
2008-12-12 02:11:00,1.78055,1.78075,1.78025,1.78065,66400000.0
2008-12-12 02:12:00,1.78065,1.78065,1.78,1.7801,117400000.0
2008-12-12 02:13:00,1.7801,1.78025,1.7799,1.78,33800000.0
2008-12-12 02:14:00,1.78,1.7802,1.78,1.78015,25600000.0
2008-12-12 02:15:00,1.7802,1.78025,1.78,1.78,38400000.0
2008-12-12 02:16:00,1.78,1.7805,1.78,1.7803,41200000.0
2008-12-12 02:17:00,1.7803,1.7805,1.7801,1.7805,48000000.0
2008-12-12 02:18:00,1.7801,1.78035,1.77995,1.78,123800000.0
2008-12-12 02:19:00,1.7801,1.7802,1.78,1.78,87000000.0
2008-12-12 02:20:00,1.78,1.7804,1.77985,1.78,110000000.0
2008-12-12 02:21:00,1.78,1.78,1.78,1.78,19000000.0
2008-12-12 02:22:00,1.78,1.7803,1.78,1.7803,18800000.0
2008-12-12 02:23:00,1.7804,1.7804,1.7802,1.7804,21800000.0
2008-12-12 02:24:00,1.7803,1.7805,1.7802,1.7802,67200000.0
2008-12-12 02:25:00,1.7802,1.7802,1.7802,1.7802,134400000.0
2008-12-12 02:26:00,1.7802,1.7802,1.7802,1.7802,48000000.0
2008-12-12 02:27:00,1.7802,1.7802,1.7802,1.7802,64000000.0
2008-12-12 02:28:00,1.78025,1.78025,1.78025,1.78025,4400000.0
2008-12-12 02:29:00,1.78025,1.78025,1.7802,1.7802,25200000.0
2008-12-12 02:30:00,1.77882,1.77934,1.77882,1.77912,19000000.0
2008-12-12 02:31:00,1.7803,1.78055,1.7803,1.7805,6200000.0
2008-12-12 02:32:00,1.77945,1.77983,1.77917,1.77974,108800000.0
2008-12-12 02:33:00,1.7796,1.77977,1.77934,1.77968,91200000.0
2008-12-12 02:34:00,1.78045,1.78045,1.78005,1.78015,17600000.0
2008-12-12 02:35:00,1.78,1.7801,1.7798,1.7798,37200000.0
2008-12-12 02:36:00,1.77975,1.7801,1.77975,1.7801,42200000.0
2008-12-12 02:37:00,1.7801,1.78015,1.77975,1.78,59800000.0
2008-12-12 02:38:00,1.78005,1.78005,1.7796,1.77985,94800000.0
2008-12-12 02:39:00,1.77985,1.7801,1.77985,1.77995,44800000.0
2008-12-12 02:40:00,1.77995,1.77995,1.7798,1.77985,66000000.0
2008-12-12 02:41:00,1.77985,1.77985,1.77945,1.77955,42200000.0
2008-12-12 02:42:00,1.77955,1.77965,1.7795,1.77965,124200000.0
2008-12-12 02:43:00,1.77965,1.7801,1.77955,1.7798,118600001.0
2008-12-12 02:44:00,1.7798,1.7798,1.7797,1.7798,1006000025.0
2008-12-12 02:45:00,1.7798,1.7798,1.7785,1.7787,359000007.0
2008-12-12 02:46:00,1.7788,1.7788,1.77845,1.77875,29000000.0
2008-12-12 02:47:00,1.77875,1.7794,1.77875,1.7794,47400000.0
2008-12-12 02:48:00,1.7794,1.77975,1.7794,1.77975,186600001.0
2008-12-12 02:49:00,1.7797,1.78015,1.7795,1.78015,245600002.0
2008-12-12 02:50:00,1.78015,1.7803,1.78,1.78,53600000.0
2008-12-12 02:51:00,1.78,1.78,1.7798,1.7798,1268600027.0
2008-12-12 02:52:00,1.7798,1.7798,1.7798,1.7798,844200021.0
2008-12-12 02:53:00,1.7798,1.7798,1.7798,1.7798,361800009.0
2008-12-12 02:54:00,1.7798,1.7798,1.7782,1.77835,681200016.0
2008-12-12 02:55:00,1.77835,1.779,1.7782,1.77895,515599998.0
2008-12-12 02:56:00,1.779,1.7796,1.77895,1.77925,70200000.0
2008-12-12 02:57:00,1.77885,1.77925,1.77885,1.77915,31400000.0
2008-12-12 02:58:00,1.7792,1.7792,1.7786,1.7787,38800000.0
2008-12-12 02:59:00,1.7787,1.7792,1.7787,1.7792,20200000.0
2008-12-12 03:00:00,1.7792,1.7792,1.7792,1.7792,11200000.0
2008-12-12 03:01:00,1.77836,1.77874,1.77836,1.77847,45000000.0
2008-12-12 03:02:00,1.77855,1.7792,1.77855,1.7792,12200000.0
2008-12-12 03:03:00,1.7792,1.7792,1.7773,1.778,183800001.0
2008-12-12 03:04:00,1.778,1.7782,1.778,1.7782,80000001.0
2008-12-12 03:05:00,1.7782,1.77835,1.778,1.778,94400001.0
2008-12-12 03:06:00,1.778,1.77825,1.778,1.77825,71999998.0
2008-12-12 03:07:00,1.7782,1.7792,1.7781,1.77885,67200000.0
2008-12-12 03:08:00,1.779,1.7794,1.7788,1.7793,192000002.0
2008-12-12 03:09:00,1.7793,1.7794,1.77875,1.779,43200000.0
2008-12-12 03:10:00,1.77915,1.7795,1.7789,1.77905,35200000.0
2008-12-12 03:11:00,1.77915,1.77945,1.77895,1.77925,33200000.0
2008-12-12 03:12:00,1.7793,1.77965,1.7793,1.77965,22800000.0
2008-12-12 03:13:00,1.7795,1.77955,1.7793,1.7793,39800000.0
2008-12-12 03:14:00,1.7793,1.78,1.7792,1.7793,88600000.0
2008-12-12 03:15:00,1.7793,1.77995,1.7792,1.77945,58400000.0
2008-12-12 03:16:00,1.7793,1.77975,1.7792,1.7793,49800000.0
2008-12-12 03:17:00,1.7793,1.77945,1.7792,1.77935,45000000.0
2008-12-12 03:18:00,1.77935,1.77935,1.77935,1.77935,16600000.0
2008-12-12 03:19:00,1.7795,1.78015,1.7795,1.78005,25400000.0
2008-12-12 03:20:00,1.78005,1.78005,1.7794,1.7795,342400000.0
2008-12-12 03:21:00,1.7795,1.7795,1.77815,1.77825,435000002.0
2008-12-12 03:22:00,1.7782,1.7789,1.7782,1.7786,72000000.0
2008-12-12 03:23:00,1.7786,1.7786,1.7781,1.7782,164800000.0
2008-12-12 03:24:00,1.7782,1.7782,1.77715,1.7776,73600000.0
2008-12-12 03:25:00,1.77775,1.77815,1.77745,1.7779,284400000.0
2008-12-12 03:26:00,1.77785,1.77795,1.7775,1.77755,324799986.0
2008-12-12 03:27:00,1.7775,1.7778,1.7775,1.7777,220800000.0
2008-12-12 03:28:00,1.77775,1.77795,1.7777,1.7777,20200000.0
2008-12-12 03:29:00,1.7777,1.77835,1.77755,1.77835,44200000.0
2008-12-12 03:30:00,1.77795,1.77875,1.7779,1.77805,51800000.0
2008-12-12 03:31:00,1.77815,1.77815,1.7779,1.7779,175799997.0
2008-12-12 03:32:00,1.77795,1.7784,1.77795,1.7784,168600000.0
2008-12-12 03:33:00,1.7784,1.7795,1.77835,1.7791,303999998.0
2008-12-12 03:34:00,1.7791,1.77925,1.7791,1.77925,140800000.0
2008-12-12 03:35:00,1.77935,1.77975,1.77935,1.77955,73800000.0
2008-12-12 03:36:00,1.77955,1.7798,1.7795,1.7795,67200000.0
2008-12-12 03:37:00,1.7795,1.78005,1.7795,1.7798,91200000.0
2008-12-12 03:38:00,1.7798,1.78005,1.7798,1.7798,194000000.0
2008-12-12 03:39:00,1.77866,1.77881,1.77837,1.77867,105800000.0
2008-12-12 03:40:00,1.77861,1.77899,1.77836,1.77858,61400000.0
2008-12-12 03:41:00,1.77869,1.77983,1.7785,1.7785,73000000.0
2008-12-12 03:42:00,1.7798,1.7798,1.7798,1.7798,192000000.0
2008-12-12 03:43:00,1.7798,1.7798,1.7798,1.7798,216000000.0
2008-12-12 03:44:00,1.7798,1.7798,1.7798,1.7798,24000000.0
2008-12-12 03:45:00,1.7798,1.7798,1.7798,1.7798,32000000.0
2008-12-12 03:46:00,1.7798,1.7798,1.7798,1.7798,120000000.0
2008-12-12 03:47:00,1.7798,1.7798,1.7798,1.7798,48000000.0
2008-12-12 03:48:00,1.7798,1.7798,1.7798,1.7798,260400000.0
2008-12-12 03:49:00,1.7798,1.78005,1.7798,1.7798,106000000.0
2008-12-12 03:50:00,1.7798,1.7798,1.7798,1.7798,32000000.0
2008-12-12 03:51:00,1.7798,1.7798,1.7798,1.7798,8000000.0
2008-12-12 03:52:00,1.7798,1.7798,1.7798,1.7798,128000000.0
2008-12-12 03:53:00,1.7798,1.7798,1.7798,1.7798,88000000.0
2008-12-12 03:54:00,1.7798,1.7798,1.7798,1.7798,112000000.0
2008-12-12 03:55:00,1.7798,1.7798,1.7794,1.7798,288199997.0
2008-12-12 03:56:00,1.7798,1.7798,1.7798,1.7798,136000000.0
2008-12-12 03:57:00,1.7798,1.7798,1.7798,1.7798,128000000.0
2008-12-12 03:58:00,1.7798,1.7804,1.7796,1.7804,324200001.0
2008-12-12 03:59:00,1.78045,1.78065,1.7801,1.7801,386000000.0
2008-12-12 04:00:00,1.7801,1.7801,1.7801,1.7801,211200000.0
2008-12-12 04:01:00,1.7801,1.7801,1.7801,1.7801,28800000.0
2008-12-12 04:02:00,1.7801,1.7801,1.77955,1.78,460999997.0
2008-12-12 04:03:00,1.7801,1.7801,1.7801,1.7801,9600000.0
2008-12-12 04:04:00,1.7801,1.7801,1.7801,1.7801,76800000.0
2008-12-12 04:05:00,1.7801,1.7801,1.7801,1.7801,28800000.0
2008-12-12 04:06:00,1.7801,1.7801,1.7801,1.7801,96000000.0
2008-12-12 04:07:00,1.7801,1.7801,1.77855,1.7787,77800000.0
2008-12-12 04:08:00,1.77885,1.77975,1.7788,1.77975,87600000.0
2008-12-12 04:09:00,1.77975,1.77975,1.7794,1.7796,41800000.0
2008-12-12 04:10:00,1.7795,1.7796,1.77935,1.7796,56600000.0
2008-12-12 04:11:00,1.77945,1.77945,1.7794,1.7794,122999998.0
2008-12-12 04:12:00,1.7795,1.7798,1.7795,1.7798,10200000.0
2008-12-12 04:13:00,1.77975,1.7798,1.7796,1.7798,94200002.0
2008-12-12 04:14:00,1.7799,1.78025,1.7796,1.78025,124200001.0
2008-12-12 04:15:00,1.7803,1.78095,1.7801,1.7805,213200000.0
2008-12-12 04:16:00,1.7805,1.78125,1.7805,1.7808,149000000.0
2008-12-12 04:17:00,1.7808,1.7808,1.7808,1.7808,224000000.0
2008-12-12 04:18:00,1.7808,1.7808,1.7808,1.7808,48000000.0
2008-12-12 04:19:00,1.7809,1.781,1.7808,1.781,368400007.0
2008-12-12 04:20:00,1.78115,1.78185,1.78115,1.78185,35200000.0
2008-12-12 04:21:00,1.782,1.7824,1.7815,1.7815,426000000.0
2008-12-12 04:22:00,1.7815,1.7817,1.7815,1.78155,93000000.0
2008-12-12 04:23:00,1.7815,1.7815,1.7815,1.7815,72000000.0
2008-12-12 04:24:00,1.7816,1.7817,1.7815,1.78155,202400000.0
2008-12-12 04:25:00,1.78165,1.7817,1.78155,1.78165,19600000.0
2008-12-12 04:26:00,1.7817,1.7821,1.7814,1.7821,613000009.0
2008-12-12 04:27:00,1.78195,1.78195,1.7815,1.7816,142600002.0
2008-12-12 04:28:00,1.78165,1.78175,1.7815,1.7815,968600025.0
2008-12-12 04:29:00,1.78155,1.7818,1.7815,1.7815,243800002.0
2008-12-12 04:30:00,1.7816,1.78185,1.7814,1.7814,16200000.0
2008-12-12 04:31:00,1.7814,1.78195,1.7812,1.7816,389799999.0
2008-12-12 04:32:00,1.7816,1.7816,1.7816,1.7816,464000000.0
2008-12-12 04:33:00,1.7816,1.7823,1.7815,1.78215,215400000.0
2008-12-12 04:34:00,1.78225,1.78225,1.78205,1.7822,21000000.0
2008-12-12 04:35:00,1.78205,1.78205,1.7817,1.7817,119200001.0
2008-12-12 04:36:00,1.7817,1.7817,1.7817,1.7817,102200000.0
2008-12-12 04:37:00,1.7817,1.7817,1.7816,1.7816,195200002.0
2008-12-12 04:38:00,1.7817,1.7817,1.7817,1.7817,69400000.0
2008-12-12 04:39:00,1.7817,1.7817,1.7802,1.7802,284200006.0
2008-12-12 04:40:00,1.7802,1.78095,1.7802,1.7807,285400000.0
2008-12-12 04:41:00,1.7808,1.78105,1.7808,1.78095,1458800010.0
2008-12-12 04:42:00,1.78105,1.7818,1.7808,1.7818,698000001.0
2008-12-12 04:43:00,1.7819,1.7822,1.7811,1.7822,456200000.0
2008-12-12 04:44:00,1.7822,1.7822,1.782,1.782,172000000.0
2008-12-12 04:45:00,1.78075,1.7812,1.78075,1.7811,292800000.0
2008-12-12 04:46:00,1.7811,1.7811,1.7811,1.7811,152000000.0
2008-12-12 04:47:00,1.7811,1.78115,1.7811,1.7811,277600002.0
2008-12-12 04:48:00,1.78115,1.78115,1.7811,1.7811,263600008.0
2008-12-12 04:49:00,1.78115,1.78125,1.7811,1.78115,260000000.0
2008-12-12 04:50:00,1.7812,1.7812,1.7811,1.78115,138200002.0
2008-12-12 04:51:00,1.78115,1.7813,1.78115,1.7813,43200000.0
2008-12-12 04:52:00,1.7815,1.7816,1.7815,1.7815,116600000.0
2008-12-12 04:53:00,1.7815,1.78155,1.7815,1.7815,41600000.0
2008-12-12 04:54:00,1.7815,1.7815,1.7815,1.7815,56000000.0
2008-12-12 04:55:00,1.781,1.78133,1.78072,1.78087,110200000.0
2008-12-12 04:56:00,1.78128,1.78144,1.78092,1.78114,91400000.0
2008-12-12 04:57:00,1.7815,1.7815,1.7815,1.7815,112000000.0
2008-12-12 04:58:00,1.7815,1.7817,1.7815,1.7817,148800000.0
2008-12-12 04:59:00,1.7815,1.7822,1.7815,1.78205,43400000.0
2008-12-12 05:00:00,1.78215,1.78215,1.78205,1.78205,6400000.0
2008-12-12 05:01:00,1.7822,1.7822,1.7819,1.7819,4800000.0
2008-12-12 05:02:00,1.7818,1.7819,1.7818,1.7818,768399984.0
2008-12-12 05:03:00,1.7818,1.7818,1.7818,1.7818,736000000.0
2008-12-12 05:04:00,1.7818,1.7818,1.7817,1.7818,880000000.0
2008-12-12 05:05:00,1.7818,1.7818,1.77975,1.7802,775200000.0
2008-12-12 05:06:00,1.7802,1.78175,1.7802,1.7816,315200000.0
2008-12-12 05:07:00,1.7816,1.78195,1.7816,1.7819,648399984.0
2008-12-12 05:08:00,1.78195,1.78195,1.7815,1.7816,405000000.0
2008-12-12 05:09:00,1.78165,1.782,1.7816,1.7817,470800000.0
2008-12-12 05:10:00,1.7817,1.78225,1.7817,1.7819,28800000.0
2008-12-12 05:11:00,1.78185,1.78225,1.78185,1.78225,13000000.0
2008-12-12 05:12:00,1.78235,1.78245,1.7818,1.7818,872200020.0
2008-12-12 05:13:00,1.7818,1.782,1.7818,1.78185,570200001.0
2008-12-12 05:14:00,1.7818,1.782,1.7818,1.7818,133000000.0
2008-12-12 05:15:00,1.7818,1.7818,1.7818,1.7818,475200011.0
2008-12-12 05:16:00,1.7818,1.7818,1.7818,1.7818,388800009.0
2008-12-12 05:17:00,1.7818,1.7818,1.7802,1.7802,1406400012.0
2008-12-12 05:18:00,1.7802,1.7802,1.7802,1.7802,1680000000.0
2008-12-12 05:19:00,1.7802,1.7802,1.7787,1.77895,862400000.0
2008-12-12 05:20:00,1.7789,1.77945,1.7789,1.7792,214200000.0
2008-12-12 05:21:00,1.7792,1.7802,1.7792,1.7795,323400000.0
2008-12-12 05:22:00,1.7796,1.78085,1.7796,1.7803,131000000.0
2008-12-12 05:23:00,1.7803,1.7803,1.7797,1.7801,323200000.0
2008-12-12 05:24:00,1.7801,1.7801,1.7788,1.7793,120400000.0
2008-12-12 05:25:00,1.7794,1.78095,1.779,1.78075,192400000.0
2008-12-12 05:26:00,1.78075,1.7808,1.7801,1.7802,523800000.0
2008-12-12 05:27:00,1.7802,1.7802,1.7802,1.7802,264000000.0
2008-12-12 05:28:00,1.7802,1.7802,1.7778,1.7784,552200000.0
2008-12-12 05:29:00,1.7785,1.77985,1.7785,1.7792,913599998.0
2008-12-12 05:30:00,1.7792,1.7792,1.7774,1.7774,933600000.0
2008-12-12 05:31:00,1.7774,1.77755,1.77565,1.7773,942700000.0
2008-12-12 05:32:00,1.7773,1.7791,1.77685,1.7789,802800000.0
2008-12-12 05:33:00,1.77875,1.7839,1.7777,1.783,221841000.0
2008-12-12 05:34:00,1.78295,1.78355,1.7815,1.78185,280600000.0
2008-12-12 05:35:00,1.78165,1.78335,1.78165,1.78225,109200000.0
2008-12-12 05:36:00,1.78225,1.78315,1.7821,1.7825,104400000.0
2008-12-12 05:37:00,1.7825,1.7828,1.78105,1.7824,246200000.0
2008-12-12 05:38:00,1.78135,1.7821,1.7804,1.7806,338800000.0
2008-12-12 05:39:00,1.7806,1.7825,1.7806,1.7819,519000000.0
2008-12-12 05:40:00,1.7819,1.7821,1.7819,1.7819,677000000.0
2008-12-12 05:41:00,1.7819,1.78235,1.78175,1.78235,563000000.0
2008-12-12 05:42:00,1.7822,1.78225,1.78025,1.7806,377200000.0
2008-12-12 05:43:00,1.78075,1.7814,1.7807,1.7814,55800000.0
2008-12-12 05:44:00,1.7813,1.7813,1.7805,1.78105,406400000.0
2008-12-12 05:45:00,1.7811,1.7815,1.78035,1.78045,227400000.0
2008-12-12 05:46:00,1.78025,1.7804,1.7797,1.7797,84200000.0
2008-12-12 05:47:00,1.77985,1.78,1.7774,1.7775,72200000.0
2008-12-12 05:48:00,1.7775,1.7775,1.775,1.775,651000000.0
2008-12-12 05:49:00,1.77525,1.7767,1.7748,1.7758,283400000.0
2008-12-12 05:50:00,1.7758,1.77585,1.7758,1.7758,268800000.0
2008-12-12 05:51:00,1.7758,1.7769,1.77555,1.7757,152400000.0
2008-12-12 05:52:00,1.7763,1.77705,1.7757,1.7763,93999998.0
2008-12-12 05:53:00,1.7767,1.7767,1.776,1.7761,196000000.0
2008-12-12 05:54:00,1.7761,1.7761,1.77475,1.77565,190000000.0
2008-12-12 05:55:00,1.7762,1.77645,1.7756,1.7762,96200000.0
2008-12-12 05:56:00,1.7762,1.7763,1.77575,1.7759,268800000.0
2008-12-12 05:57:00,1.7759,1.77595,1.7759,1.7759,267200000.0
2008-12-12 05:58:00,1.7759,1.7761,1.7759,1.7761,235200000.0
2008-12-12 05:59:00,1.77615,1.7779,1.77615,1.7776,108400000.0
2008-12-12 06:00:00,1.7774,1.7777,1.777,1.77765,185800000.0
2008-12-12 06:01:00,1.7777,1.7786,1.77755,1.7782,160400000.0
2008-12-12 06:02:00,1.7782,1.7783,1.7782,1.7782,545600000.0
2008-12-12 06:03:00,1.7782,1.77825,1.7782,1.7782,646400000.0
2008-12-12 06:04:00,1.7782,1.77845,1.7782,1.77845,312000000.0
2008-12-12 06:05:00,1.7781,1.7782,1.77695,1.77715,257600000.0
2008-12-12 06:06:00,1.77745,1.7785,1.77715,1.77715,24000000.0
2008-12-12 06:07:00,1.77725,1.7785,1.77705,1.7781,43200000.0
2008-12-12 06:08:00,1.7786,1.77895,1.777,1.7772,71000000.0
2008-12-12 06:09:00,1.77755,1.7778,1.77685,1.77685,49600000.0
2008-12-12 06:10:00,1.7768,1.77685,1.77615,1.77665,50000000.0
2008-12-12 06:11:00,1.77655,1.77665,1.7736,1.7738,226200000.0
2008-12-12 06:12:00,1.77385,1.7754,1.77385,1.7742,57200000.0
2008-12-12 06:13:00,1.7742,1.7765,1.77385,1.7749,147600000.0
2008-12-12 06:14:00,1.7749,1.77535,1.77305,1.77385,198400000.0
2008-12-12 06:15:00,1.77395,1.77555,1.77265,1.7734,107400000.0
2008-12-12 06:16:00,1.7733,1.77505,1.7728,1.77395,91200000.0
2008-12-12 06:17:00,1.77415,1.7758,1.77415,1.7758,80000000.0
2008-12-12 06:18:00,1.7758,1.77615,1.77495,1.77605,189400000.0
2008-12-12 06:19:00,1.776,1.7763,1.7751,1.7751,60400000.0
2008-12-12 06:20:00,1.77525,1.7768,1.7746,1.77565,196199999.0
2008-12-12 06:21:00,1.7758,1.7764,1.7754,1.7762,206000000.0
2008-12-12 06:22:00,1.7761,1.77625,1.7749,1.775,182400000.0
2008-12-12 06:23:00,1.775,1.77625,1.7742,1.7742,219200000.0
2008-12-12 06:24:00,1.77405,1.7754,1.774,1.7754,92200000.0
2008-12-12 06:25:00,1.7753,1.77575,1.77455,1.7747,222200000.0
2008-12-12 06:26:00,1.7747,1.7747,1.7735,1.7736,188200000.0
2008-12-12 06:27:00,1.7735,1.77365,1.77295,1.7731,860200000.0
2008-12-12 06:28:00,1.7731,1.7742,1.7731,1.7735,276200000.0
2008-12-12 06:29:00,1.7736,1.7739,1.7715,1.7732,450800000.0
2008-12-12 06:30:00,1.7732,1.7732,1.7707,1.771,960000000.0
2008-12-12 06:31:00,1.771,1.771,1.7675,1.7705,912600002.0
2008-12-12 06:32:00,1.7705,1.7714,1.76845,1.7691,575400000.0
2008-12-12 06:33:00,1.76955,1.77455,1.76955,1.77325,277600000.0
2008-12-12 06:34:00,1.773,1.77315,1.773,1.7731,1446400001.0
2008-12-12 06:35:00,1.7731,1.77445,1.7731,1.77435,405600000.0
2008-12-12 06:36:00,1.77435,1.77435,1.7721,1.7725,705600000.0
2008-12-12 06:37:00,1.7725,1.7735,1.7725,1.7731,787600013.0
2008-12-12 06:38:00,1.77365,1.7744,1.77365,1.7744,789600000.0
2008-12-12 06:39:00,1.7744,1.7744,1.76925,1.7712,574400000.0
2008-12-12 06:40:00,1.7716,1.772,1.7706,1.7718,382000000.0
2008-12-12 06:41:00,1.7718,1.7732,1.7718,1.7726,83100000.0
2008-12-12 06:42:00,1.7723,1.7738,1.7723,1.7727,278700000.0
2008-12-12 06:43:00,1.7724,1.77675,1.7718,1.7766,251800000.0
2008-12-12 06:44:00,1.77665,1.77775,1.77635,1.777,132000000.0
2008-12-12 06:45:00,1.7772,1.77805,1.77605,1.7762,395400000.0
2008-12-12 06:46:00,1.77615,1.7773,1.77555,1.7763,177000000.0
2008-12-12 06:47:00,1.77625,1.7764,1.77585,1.776,24600000.0
2008-12-12 06:48:00,1.776,1.776,1.7739,1.7739,167200000.0
2008-12-12 06:49:00,1.7739,1.7739,1.77165,1.7729,180200002.0
2008-12-12 06:50:00,1.7729,1.7733,1.77275,1.7733,198200000.0
2008-12-12 06:51:00,1.7733,1.7733,1.7732,1.7732,48800000.0
2008-12-12 06:52:00,1.7732,1.7733,1.7732,1.7732,37400000.0
2008-12-12 06:53:00,1.7732,1.77335,1.7732,1.77335,29600000.0
2008-12-12 06:54:00,1.7732,1.77435,1.773,1.7735,64400000.0
2008-12-12 06:55:00,1.77365,1.77365,1.7731,1.7731,38600000.0
2008-12-12 06:56:00,1.7732,1.77385,1.7732,1.7738,73200000.0
2008-12-12 06:57:00,1.774,1.774,1.774,1.774,160000000.0
2008-12-12 06:58:00,1.774,1.774,1.774,1.774,129400000.0
2008-12-12 06:59:00,1.7742,1.77425,1.7739,1.774,500200000.0
2008-12-12 07:00:00,1.774,1.774,1.7722,1.7724,452200000.0
2008-12-12 07:01:00,1.7724,1.77295,1.7721,1.7727,121600002.0
2008-12-12 07:02:00,1.7728,1.7734,1.7728,1.7733,46000000.0
2008-12-12 07:03:00,1.7733,1.7733,1.7733,1.7733,40000000.0
2008-12-12 07:04:00,1.7731,1.7733,1.77265,1.7728,72441000.0
2008-12-12 07:05:00,1.7728,1.7733,1.7728,1.7733,51600000.0
2008-12-12 07:06:00,1.7733,1.77365,1.7732,1.77345,118000000.0
2008-12-12 07:07:00,1.77345,1.7741,1.77345,1.7741,66200000.0
2008-12-12 07:08:00,1.7737,1.7741,1.77295,1.7731,234600000.0
2008-12-12 07:09:00,1.7732,1.7738,1.76975,1.771,762000001.0
2008-12-12 07:10:00,1.7711,1.77245,1.77045,1.77195,166800000.0
2008-12-12 07:11:00,1.7722,1.7724,1.7722,1.7722,103600001.0
2008-12-12 07:12:00,1.7722,1.7722,1.7722,1.7722,272000000.0
2008-12-12 07:13:00,1.7722,1.77265,1.7721,1.7722,180600002.0
2008-12-12 07:14:00,1.7722,1.773,1.7722,1.77285,138600000.0
2008-12-12 07:15:00,1.7729,1.7732,1.77265,1.7732,69000000.0
2008-12-12 07:16:00,1.7732,1.7735,1.77255,1.7733,59200000.0
2008-12-12 07:17:00,1.7726,1.7733,1.77255,1.7733,57600000.0
2008-12-12 07:18:00,1.77365,1.77365,1.77245,1.7725,62000000.0
2008-12-12 07:19:00,1.7725,1.7725,1.7725,1.7725,8000000.0
2008-12-12 07:20:00,1.7725,1.7725,1.7723,1.7725,17000000.0
2008-12-12 07:21:00,1.7725,1.77255,1.7725,1.7725,22800000.0
2008-12-12 07:22:00,1.7725,1.7725,1.7725,1.7725,12000000.0
2008-12-12 07:23:00,1.7725,1.7725,1.77005,1.7705,332400000.0
2008-12-12 07:24:00,1.7705,1.7711,1.7705,1.7709,118600000.0
2008-12-12 07:25:00,1.7708,1.7716,1.7708,1.7716,118800000.0
2008-12-12 07:26:00,1.7716,1.7716,1.7716,1.7716,48000000.0
2008-12-12 07:27:00,1.7716,1.7716,1.7716,1.7716,112400000.0
2008-12-12 07:28:00,1.7716,1.7718,1.7716,1.7716,115400000.0
2008-12-12 07:29:00,1.7716,1.7716,1.7716,1.7716,54400000.0
2008-12-12 07:30:00,1.7716,1.7725,1.7716,1.77205,117000000.0
2008-12-12 07:31:00,1.7722,1.77275,1.7722,1.7727,481000007.0
2008-12-12 07:32:00,1.7727,1.77305,1.7726,1.7729,421200000.0
2008-12-12 07:33:00,1.7729,1.7732,1.77255,1.77255,383400000.0
2008-12-12 07:34:00,1.77262,1.77319,1.77207,1.77248,202600000.0
2008-12-12 07:35:00,1.7727,1.77275,1.7727,1.7727,181200004.0
2008-12-12 07:36:00,1.77275,1.77275,1.7727,1.7727,75400001.0
2008-12-12 07:37:00,1.7721,1.7756,1.7721,1.77555,353000000.0
2008-12-12 07:38:00,1.7756,1.77595,1.77425,1.77465,49200000.0
2008-12-12 07:39:00,1.7747,1.7755,1.7747,1.7749,141800000.0
2008-12-12 07:40:00,1.7749,1.77505,1.7749,1.7749,72000000.0
2008-12-12 07:41:00,1.7749,1.775,1.7746,1.7747,904000000.0
2008-12-12 07:42:00,1.7747,1.77515,1.7747,1.7751,395000004.0
2008-12-12 07:43:00,1.7752,1.7755,1.7744,1.7747,104200000.0
2008-12-12 07:44:00,1.7746,1.7746,1.7746,1.7746,214400000.0
2008-12-12 07:45:00,1.7746,1.7748,1.7746,1.7748,124800000.0
2008-12-12 07:46:00,1.7749,1.77525,1.7745,1.7746,179600000.0
2008-12-12 07:47:00,1.7746,1.7749,1.7746,1.7746,158400000.0
2008-12-12 07:48:00,1.7746,1.7753,1.7746,1.7751,150800000.0
2008-12-12 07:49:00,1.77505,1.7751,1.7742,1.7743,384400000.0
2008-12-12 07:50:00,1.7743,1.7743,1.7725,1.7726,90000000.0
2008-12-12 07:51:00,1.7726,1.77305,1.7723,1.7727,1467200017.0
2008-12-12 07:52:00,1.77285,1.7737,1.7717,1.7731,943400004.0
2008-12-12 07:53:00,1.7731,1.7731,1.7727,1.7731,148800000.0
2008-12-12 07:54:00,1.7731,1.7731,1.7731,1.7731,91200000.0
2008-12-12 07:55:00,1.7731,1.7731,1.7706,1.7706,155800002.0
2008-12-12 07:56:00,1.7708,1.771,1.7706,1.7707,1556200030.0
2008-12-12 07:57:00,1.7707,1.7722,1.7706,1.7712,1849400033.0
2008-12-12 07:58:00,1.7713,1.7728,1.7713,1.7723,269400000.0
2008-12-12 07:59:00,1.7723,1.7728,1.77175,1.7727,198200003.0
2008-12-12 08:00:00,1.7727,1.77305,1.7721,1.7721,122000000.0
2008-12-12 08:01:00,1.7722,1.7735,1.7722,1.7731,251600000.0
2008-12-12 08:02:00,1.7731,1.7737,1.7731,1.7734,48400000.0
2008-12-12 08:03:00,1.7733,1.77565,1.7733,1.77565,46600000.0
2008-12-12 08:04:00,1.77555,1.77565,1.7751,1.7751,21200000.0
2008-12-12 08:05:00,1.7751,1.7751,1.7751,1.7751,15000000.0
2008-12-12 08:06:00,1.7751,1.7751,1.7751,1.7751,37000000.0
2008-12-12 08:07:00,1.7751,1.7751,1.7751,1.7751,44000000.0
2008-12-12 08:08:00,1.7751,1.7751,1.77235,1.7749,213400001.0
2008-12-12 08:09:00,1.7749,1.77565,1.7749,1.77565,159400000.0
2008-12-12 08:10:00,1.77575,1.7761,1.7754,1.7755,31600000.0
2008-12-12 08:11:00,1.7755,1.7755,1.7755,1.7755,2000000.0
2008-12-12 08:12:00,1.7755,1.7755,1.7755,1.7755,25000000.0
2008-12-12 08:13:00,1.7755,1.7755,1.7739,1.7741,37400000.0
2008-12-12 08:14:00,1.77415,1.77435,1.77345,1.7736,1900399928.0
2008-12-12 08:15:00,1.7736,1.7745,1.7736,1.7744,142599997.0
2008-12-12 08:16:00,1.7744,1.77455,1.77435,1.77455,43200000.0
2008-12-12 08:17:00,1.77455,1.7746,1.7736,1.7738,94000000.0
2008-12-12 08:18:00,1.7737,1.7737,1.7736,1.7736,51400000.0
2008-12-12 08:19:00,1.7736,1.7739,1.7736,1.7736,43600000.0
2008-12-12 08:20:00,1.7736,1.774,1.77355,1.77355,12600000.0
2008-12-12 08:21:00,1.7738,1.7738,1.7737,1.7737,10200000.0
2008-12-12 08:22:00,1.7737,1.7737,1.7723,1.77255,41200000.0
2008-12-12 08:23:00,1.7725,1.77325,1.77245,1.7732,70000000.0
2008-12-12 08:24:00,1.77335,1.7736,1.77325,1.77325,9200000.0
2008-12-12 08:25:00,1.7734,1.77345,1.7734,1.77345,6000000.0
2008-12-12 08:26:00,1.77345,1.77345,1.7717,1.77305,149800000.0
2008-12-12 08:27:00,1.7731,1.7732,1.7727,1.7729,77600000.0
2008-12-12 08:28:00,1.77285,1.77385,1.7723,1.77365,203000001.0
2008-12-12 08:29:00,1.77375,1.77375,1.7718,1.772,212000000.0
2008-12-12 08:30:00,1.772,1.7749,1.77195,1.77465,184800000.0
2008-12-12 08:31:00,1.7742,1.77425,1.77215,1.77255,314800000.0
2008-12-12 08:32:00,1.7725,1.77265,1.7703,1.7704,228200001.0
2008-12-12 08:33:00,1.7704,1.7709,1.7704,1.77055,310800003.0
2008-12-12 08:34:00,1.7708,1.7718,1.77075,1.7714,270200000.0
2008-12-12 08:35:00,1.7714,1.7732,1.7713,1.7732,566800000.0
2008-12-12 08:36:00,1.77325,1.7738,1.7722,1.77335,197800000.0
2008-12-12 08:37:00,1.7733,1.77365,1.77215,1.77255,332600000.0
2008-12-12 08:38:00,1.7727,1.7737,1.7726,1.7733,186000000.0
2008-12-12 08:39:00,1.77335,1.7737,1.7729,1.7729,190400000.0
2008-12-12 08:40:00,1.7729,1.77315,1.77235,1.77265,161200000.0
2008-12-12 08:41:00,1.77275,1.77315,1.77255,1.77285,73200000.0
2008-12-12 08:42:00,1.7728,1.77335,1.7725,1.7726,115000000.0
2008-12-12 08:43:00,1.7726,1.77295,1.7721,1.7721,92800000.0
2008-12-12 08:44:00,1.77215,1.773,1.7719,1.773,132800000.0
2008-12-12 08:45:00,1.77305,1.7733,1.7723,1.773,223200000.0
2008-12-12 08:46:00,1.7731,1.774,1.7731,1.7739,32000000.0
2008-12-12 08:47:00,1.774,1.7747,1.7739,1.7743,183200000.0
2008-12-12 08:48:00,1.7743,1.775,1.7742,1.775,98000000.0
2008-12-12 08:49:00,1.775,1.775,1.775,1.775,24000000.0
2008-12-12 08:50:00,1.775,1.775,1.7735,1.7735,111600000.0
2008-12-12 08:51:00,1.7735,1.7735,1.77265,1.7728,125000000.0
2008-12-12 08:52:00,1.77335,1.7735,1.77265,1.7735,117000000.0
2008-12-12 08:53:00,1.77265,1.7735,1.7721,1.77275,124600000.0
2008-12-12 08:54:00,1.7727,1.7731,1.77195,1.77225,192200000.0
2008-12-12 08:55:00,1.77225,1.7727,1.77155,1.77215,1011599992.0
2008-12-12 08:56:00,1.7723,1.7723,1.7712,1.77125,432200000.0
2008-12-12 08:57:00,1.7714,1.77185,1.77125,1.7714,14400000.0
2008-12-12 08:58:00,1.7714,1.77185,1.7709,1.7713,52800000.0
2008-12-12 08:59:00,1.7714,1.77185,1.7711,1.7716,73600000.0
2008-12-12 09:00:00,1.7716,1.7726,1.77145,1.7726,57600000.0
2008-12-12 09:01:00,1.7726,1.77425,1.7726,1.77315,173400000.0
2008-12-12 09:02:00,1.7732,1.77365,1.773,1.77365,50200000.0
2008-12-12 09:03:00,1.77345,1.7735,1.77345,1.77345,9600000.0
2008-12-12 09:04:00,1.77345,1.7738,1.77265,1.77285,39000000.0
2008-12-12 09:05:00,1.77295,1.7735,1.7727,1.77295,39800000.0
2008-12-12 09:06:00,1.773,1.77345,1.7726,1.7728,150200000.0
2008-12-12 09:07:00,1.77285,1.7734,1.77265,1.7728,100200000.0
2008-12-12 09:08:00,1.77275,1.773,1.7726,1.7727,196200000.0
2008-12-12 09:09:00,1.7727,1.7731,1.7726,1.773,167000000.0
2008-12-12 09:10:00,1.773,1.7732,1.77275,1.7731,148200000.0
2008-12-12 09:11:00,1.7731,1.77325,1.77175,1.77195,111200000.0
2008-12-12 09:12:00,1.772,1.7722,1.7683,1.7686,221600000.0
2008-12-12 09:13:00,1.76865,1.77085,1.7686,1.77075,136500000.0
2008-12-12 09:14:00,1.77065,1.77145,1.7699,1.7706,218000000.0
2008-12-12 09:15:00,1.77065,1.7708,1.768,1.7681,122000000.0
2008-12-12 09:16:00,1.7681,1.769,1.7677,1.76775,194400000.0
2008-12-12 09:17:00,1.76775,1.7686,1.76775,1.7678,149400000.0
2008-12-12 09:18:00,1.7678,1.7679,1.7678,1.76785,52200000.0
2008-12-12 09:19:00,1.7678,1.7687,1.7677,1.7678,104000000.0
2008-12-12 09:20:00,1.7678,1.7686,1.7678,1.7683,102800000.0
2008-12-12 09:21:00,1.7683,1.77005,1.7683,1.76985,135600000.0
2008-12-12 09:22:00,1.76985,1.76985,1.76805,1.76815,164100000.0
2008-12-12 09:23:00,1.76825,1.7684,1.76805,1.76815,48000000.0
2008-12-12 09:24:00,1.76815,1.7688,1.7675,1.76845,78400000.0
2008-12-12 09:25:00,1.7685,1.76935,1.7685,1.7688,62400000.0
2008-12-12 09:26:00,1.7688,1.76915,1.7688,1.7691,73600000.0
2008-12-12 09:27:00,1.76905,1.76975,1.769,1.76945,84800000.0
2008-12-12 09:28:00,1.7696,1.76975,1.76925,1.7695,33600000.0
2008-12-12 09:29:00,1.7694,1.76955,1.76885,1.76955,36800000.0
2008-12-12 09:30:00,1.76955,1.76955,1.76865,1.76925,102400000.0
2008-12-12 09:31:00,1.76925,1.7714,1.76925,1.7708,177600000.0
2008-12-12 09:32:00,1.77085,1.77085,1.769,1.7696,272600000.0
2008-12-12 09:33:00,1.7696,1.7696,1.7689,1.769,478400000.0
2008-12-12 09:34:00,1.769,1.7692,1.76895,1.76915,811600000.0
2008-12-12 09:35:00,1.76915,1.7697,1.7685,1.76935,120000000.0
2008-12-12 09:36:00,1.76925,1.7698,1.76905,1.7697,119800000.0
2008-12-12 09:37:00,1.7697,1.7715,1.7696,1.7714,112200000.0
2008-12-12 09:38:00,1.77185,1.77205,1.7716,1.7718,118400000.0
2008-12-12 09:39:00,1.77175,1.77195,1.7713,1.77165,68800000.0
2008-12-12 09:40:00,1.77165,1.7718,1.77055,1.7709,122200000.0
2008-12-12 09:41:00,1.7709,1.7713,1.7687,1.76885,180800000.0
2008-12-12 09:42:00,1.76885,1.7691,1.7687,1.76885,106200000.0
2008-12-12 09:43:00,1.76885,1.76915,1.76885,1.76895,29200000.0
2008-12-12 09:44:00,1.769,1.76905,1.76825,1.7686,61200000.0
2008-12-12 09:45:00,1.7689,1.76925,1.768,1.7681,243200001.0
2008-12-12 09:46:00,1.7681,1.76885,1.7681,1.7688,321800000.0
2008-12-12 09:47:00,1.7688,1.7688,1.76605,1.7662,138800000.0
2008-12-12 09:48:00,1.7662,1.7675,1.76615,1.767,594400000.0
2008-12-12 09:49:00,1.767,1.767,1.76575,1.7668,268400000.0
2008-12-12 09:50:00,1.7668,1.7684,1.7665,1.7684,174600000.0
2008-12-12 09:51:00,1.7684,1.7686,1.767,1.7683,204800000.0
2008-12-12 09:52:00,1.7684,1.7685,1.7669,1.76695,221400000.0
2008-12-12 09:53:00,1.76705,1.7675,1.76705,1.7675,141200000.0
2008-12-12 09:54:00,1.7675,1.76755,1.7666,1.7666,148100000.0
2008-12-12 09:55:00,1.76685,1.76735,1.7651,1.7653,407200001.0
2008-12-12 09:56:00,1.76545,1.7657,1.76485,1.765,874799958.0
2008-12-12 09:57:00,1.7649,1.765,1.7639,1.7642,1107799985.0
2008-12-12 09:58:00,1.76435,1.76595,1.7641,1.76525,286200001.0
2008-12-12 09:59:00,1.76535,1.7659,1.7635,1.7648,202000000.0
2008-12-12 10:00:00,1.7648,1.7649,1.76375,1.7648,180800000.0
2008-12-12 10:01:00,1.7646,1.7647,1.76305,1.7635,165800000.0
2008-12-12 10:02:00,1.7635,1.7638,1.7626,1.7627,369200000.0
2008-12-12 10:03:00,1.76255,1.76325,1.762,1.7626,210800000.0
2008-12-12 10:04:00,1.7626,1.76375,1.7626,1.7635,165800000.0
2008-12-12 10:05:00,1.76355,1.7642,1.7629,1.7636,108200000.0
2008-12-12 10:06:00,1.7636,1.7655,1.763,1.76505,155600000.0
2008-12-12 10:07:00,1.76515,1.76515,1.76275,1.76285,91400000.0
2008-12-12 10:08:00,1.76285,1.76285,1.7597,1.76105,295400000.0
2008-12-12 10:09:00,1.7611,1.7612,1.75995,1.7602,142400000.0
2008-12-12 10:10:00,1.7602,1.7612,1.7595,1.76035,137200000.0
2008-12-12 10:11:00,1.76035,1.76115,1.7601,1.7609,188600000.0
2008-12-12 10:12:00,1.76095,1.7617,1.76065,1.7614,171600000.0
2008-12-12 10:13:00,1.76135,1.76195,1.7606,1.7619,293000000.0
2008-12-12 10:14:00,1.7619,1.76255,1.7619,1.76245,392600000.0
2008-12-12 10:15:00,1.76245,1.7626,1.7623,1.7623,604399998.0
2008-12-12 10:16:00,1.7623,1.76335,1.7623,1.76295,234400000.0
2008-12-12 10:17:00,1.7629,1.7631,1.76005,1.7602,310000000.0
2008-12-12 10:18:00,1.76025,1.7618,1.75965,1.7614,345600000.0
2008-12-12 10:19:00,1.7614,1.76235,1.7613,1.762,177200000.0
2008-12-12 10:20:00,1.76215,1.7626,1.762,1.7625,119800000.0
2008-12-12 10:21:00,1.7626,1.7629,1.7618,1.76195,57600000.0
2008-12-12 10:22:00,1.76195,1.7624,1.76145,1.7616,229000000.0
2008-12-12 10:23:00,1.7616,1.76215,1.7609,1.76105,233000000.0
2008-12-12 10:24:00,1.7611,1.76185,1.76025,1.76065,243400000.0
2008-12-12 10:25:00,1.76075,1.76175,1.76035,1.76175,194200000.0
2008-12-12 10:26:00,1.76175,1.7623,1.7614,1.76175,230600000.0
2008-12-12 10:27:00,1.7617,1.762,1.76085,1.76095,210200000.0
2008-12-12 10:28:00,1.761,1.76265,1.76095,1.76235,224000000.0
2008-12-12 10:29:00,1.7619,1.76235,1.7619,1.7621,395000000.0
2008-12-12 10:30:00,1.7621,1.76245,1.76175,1.76215,180400000.0
2008-12-12 10:31:00,1.76215,1.76275,1.7611,1.7618,297000000.0
2008-12-12 10:32:00,1.76145,1.7619,1.76145,1.7615,280000000.0
2008-12-12 10:33:00,1.7615,1.7619,1.76135,1.76145,309000000.0
2008-12-12 10:34:00,1.76145,1.7616,1.76095,1.76155,175600000.0
2008-12-12 10:35:00,1.76155,1.76195,1.7612,1.76195,113000000.0
2008-12-12 10:36:00,1.76195,1.7624,1.7616,1.7619,191600000.0
2008-12-12 10:37:00,1.76195,1.7624,1.76125,1.7615,254400000.0
2008-12-12 10:38:00,1.7615,1.7618,1.7605,1.7608,230200000.0
2008-12-12 10:39:00,1.76075,1.7608,1.76,1.76075,145600000.0
2008-12-12 10:40:00,1.76075,1.76225,1.76025,1.76205,191400000.0
2008-12-12 10:41:00,1.76205,1.7628,1.762,1.7623,204600000.0
2008-12-12 10:42:00,1.7623,1.76255,1.7621,1.7622,339400000.0
2008-12-12 10:43:00,1.7622,1.76225,1.76145,1.7618,238800000.0
2008-12-12 10:44:00,1.762,1.7625,1.7618,1.76235,113200000.0
2008-12-12 10:45:00,1.76235,1.7629,1.76175,1.7628,155800000.0
2008-12-12 10:46:00,1.7628,1.76325,1.76225,1.76245,148800000.0
2008-12-12 10:47:00,1.7625,1.7636,1.76215,1.7632,210800000.0
2008-12-12 10:48:00,1.76305,1.76305,1.761,1.76185,319800000.0
2008-12-12 10:49:00,1.7618,1.7634,1.76175,1.762,301200000.0
2008-12-12 10:50:00,1.7618,1.7625,1.76145,1.7625,174400000.0
2008-12-12 10:51:00,1.7625,1.76295,1.7624,1.76245,159800000.0
2008-12-12 10:52:00,1.76245,1.76295,1.75865,1.75875,339800005.0
2008-12-12 10:53:00,1.75875,1.75885,1.75775,1.75855,256000000.0
2008-12-12 10:54:00,1.75865,1.76005,1.7582,1.75925,278200000.0
2008-12-12 10:55:00,1.7592,1.75975,1.7591,1.7591,230800000.0
2008-12-12 10:56:00,1.75915,1.75945,1.7589,1.75935,245800000.0
2008-12-12 10:57:00,1.75925,1.75995,1.75885,1.75985,191600000.0
2008-12-12 10:58:00,1.75985,1.7608,1.7595,1.76015,198800000.0
2008-12-12 10:59:00,1.76015,1.76055,1.7596,1.76,254000000.0
2008-12-12 11:00:00,1.75995,1.76045,1.7598,1.7601,201800000.0
2008-12-12 11:01:00,1.76025,1.76075,1.7599,1.76025,182400000.0
2008-12-12 11:02:00,1.76025,1.76025,1.7592,1.7593,225200000.0
2008-12-12 11:03:00,1.7593,1.75955,1.75895,1.75945,180800000.0
2008-12-12 11:04:00,1.75945,1.7597,1.7592,1.75955,179400000.0
2008-12-12 11:05:00,1.75955,1.7597,1.75905,1.75925,162800000.0
2008-12-12 11:06:00,1.7594,1.7606,1.759,1.75925,184400000.0
2008-12-12 11:07:00,1.75935,1.75955,1.7587,1.7591,223000000.0
2008-12-12 11:08:00,1.7591,1.75935,1.75875,1.75895,91400000.0
2008-12-12 11:09:00,1.75895,1.75945,1.7586,1.75945,201200000.0
2008-12-12 11:10:00,1.7594,1.7606,1.7594,1.75995,207800000.0
2008-12-12 11:11:00,1.75985,1.7605,1.75975,1.7604,201400000.0
2008-12-12 11:12:00,1.7603,1.7613,1.75925,1.7602,692800000.0
2008-12-12 11:13:00,1.76025,1.7608,1.76,1.76,229600000.0
2008-12-12 11:14:00,1.76035,1.7609,1.76,1.7606,289400000.0
2008-12-12 11:15:00,1.76055,1.7611,1.7604,1.76075,223800000.0
2008-12-12 11:16:00,1.76075,1.7614,1.76075,1.76075,150000000.0
2008-12-12 11:17:00,1.76075,1.7614,1.76065,1.76085,158600000.0
2008-12-12 11:18:00,1.76085,1.7614,1.76045,1.76115,148400000.0
2008-12-12 11:19:00,1.7614,1.7614,1.7605,1.76105,239600000.0
2008-12-12 11:20:00,1.76105,1.7636,1.76095,1.7629,227600000.0
2008-12-12 11:21:00,1.76305,1.7652,1.76295,1.76485,280800001.0
2008-12-12 11:22:00,1.7649,1.7649,1.7633,1.76405,499400000.0
2008-12-12 11:23:00,1.7639,1.7648,1.7636,1.7645,201400000.0
2008-12-12 11:24:00,1.76465,1.7653,1.76445,1.7648,270000000.0
2008-12-12 11:25:00,1.7649,1.7651,1.76415,1.7649,214200000.0
2008-12-12 11:26:00,1.7649,1.765,1.76385,1.76385,237600000.0
2008-12-12 11:27:00,1.76385,1.7652,1.76325,1.76425,238200000.0
2008-12-12 11:28:00,1.7642,1.7647,1.7641,1.76435,170600000.0
2008-12-12 11:29:00,1.76435,1.76435,1.76195,1.762,622400006.0
2008-12-12 11:30:00,1.762,1.76275,1.7619,1.76245,274200000.0
2008-12-12 11:31:00,1.76225,1.76335,1.7622,1.76325,280000000.0
2008-12-12 11:32:00,1.76325,1.7634,1.76195,1.76215,155600000.0
2008-12-12 11:33:00,1.7622,1.7635,1.76205,1.76305,200800000.0
2008-12-12 11:34:00,1.76315,1.7643,1.763,1.76405,247400000.0
2008-12-12 11:35:00,1.7641,1.76445,1.76355,1.764,223800000.0
2008-12-12 11:36:00,1.764,1.76415,1.76265,1.76265,244600000.0
2008-12-12 11:37:00,1.7626,1.76305,1.76205,1.7623,231400000.0
2008-12-12 11:38:00,1.76245,1.763,1.76215,1.7623,254000000.0
2008-12-12 11:39:00,1.7626,1.7628,1.7618,1.76215,227200000.0
2008-12-12 11:40:00,1.7622,1.76265,1.76135,1.76165,662800003.0
2008-12-12 11:41:00,1.7617,1.76275,1.76145,1.76265,265200000.0
2008-12-12 11:42:00,1.76265,1.76305,1.7616,1.762,254600000.0
2008-12-12 11:43:00,1.762,1.76225,1.7607,1.76125,271400000.0
2008-12-12 11:44:00,1.76115,1.76255,1.76115,1.7625,223000000.0
2008-12-12 11:45:00,1.76245,1.76245,1.7612,1.76165,622800006.0
2008-12-12 11:46:00,1.76165,1.7625,1.7615,1.76175,188000000.0
2008-12-12 11:47:00,1.76165,1.76255,1.76115,1.7612,301000000.0
2008-12-12 11:48:00,1.7612,1.7612,1.7586,1.76,325200001.0
2008-12-12 11:49:00,1.75995,1.7602,1.7594,1.7596,402400000.0
2008-12-12 11:50:00,1.75975,1.7603,1.7596,1.76025,247600000.0
2008-12-12 11:51:00,1.76025,1.76075,1.7599,1.76,275800000.0
2008-12-12 11:52:00,1.76,1.76,1.75835,1.75865,725600002.0
2008-12-12 11:53:00,1.7588,1.75955,1.7586,1.75955,118000000.0
2008-12-12 11:54:00,1.75955,1.7604,1.75905,1.76035,165600000.0
2008-12-12 11:55:00,1.7605,1.761,1.75955,1.76085,509599999.0
2008-12-12 11:56:00,1.7608,1.76095,1.7596,1.7598,172800000.0
2008-12-12 11:57:00,1.7596,1.7603,1.759,1.75985,223000000.0
2008-12-12 11:58:00,1.75975,1.75985,1.7592,1.7592,216800000.0
2008-12-12 11:59:00,1.75885,1.759,1.7583,1.75855,285400000.0
2008-12-12 12:00:00,1.7586,1.75945,1.75855,1.7588,267600000.0
2008-12-12 12:01:00,1.7588,1.75945,1.7588,1.75935,168800000.0
2008-12-12 12:02:00,1.75935,1.7602,1.7587,1.7598,271600000.0
2008-12-12 12:03:00,1.75985,1.75985,1.7585,1.7589,246200000.0
2008-12-12 12:04:00,1.7589,1.7596,1.75875,1.7593,243600000.0
2008-12-12 12:05:00,1.7593,1.76025,1.75895,1.7602,303600000.0
2008-12-12 12:06:00,1.76,1.7601,1.7593,1.75965,168400000.0
2008-12-12 12:07:00,1.75955,1.76135,1.75905,1.76125,291200000.0
2008-12-12 12:08:00,1.76125,1.76135,1.76025,1.7604,267600000.0
2008-12-12 12:09:00,1.7605,1.7615,1.7604,1.7615,165600000.0
2008-12-12 12:10:00,1.7615,1.76205,1.76085,1.76175,340400000.0
2008-12-12 12:11:00,1.76175,1.76245,1.7615,1.76245,304200000.0
2008-12-12 12:12:00,1.76255,1.76265,1.7616,1.76265,260000000.0
2008-12-12 12:13:00,1.7627,1.76345,1.7623,1.76315,186000000.0
2008-12-12 12:14:00,1.76315,1.764,1.76275,1.76335,239800000.0
2008-12-12 12:15:00,1.76345,1.76355,1.76285,1.76315,332000000.0
2008-12-12 12:16:00,1.76315,1.76365,1.7629,1.7633,213400000.0
2008-12-12 12:17:00,1.7632,1.7641,1.76305,1.76355,166000000.0
2008-12-12 12:18:00,1.76345,1.7638,1.76275,1.76295,223200000.0
2008-12-12 12:19:00,1.76305,1.7638,1.7628,1.7636,267800000.0
2008-12-12 12:20:00,1.76365,1.76365,1.7628,1.76305,238400000.0
2008-12-12 12:21:00,1.763,1.7635,1.76205,1.7632,273400000.0
2008-12-12 12:22:00,1.76335,1.7642,1.7631,1.764,311800000.0
2008-12-12 12:23:00,1.7642,1.76505,1.76385,1.765,244600000.0
2008-12-12 12:24:00,1.765,1.76525,1.76465,1.76505,191600000.0
2008-12-12 12:25:00,1.76505,1.7652,1.76435,1.76505,394600000.0
2008-12-12 12:26:00,1.76505,1.7653,1.7644,1.7646,405000000.0
2008-12-12 12:27:00,1.7646,1.76475,1.7642,1.7645,376800000.0
2008-12-12 12:28:00,1.76445,1.76445,1.7628,1.7631,266200000.0
2008-12-12 12:29:00,1.76315,1.76445,1.7631,1.7639,687599989.0
2008-12-12 12:30:00,1.764,1.764,1.76225,1.76245,453999995.0
2008-12-12 12:31:00,1.76245,1.7627,1.76175,1.76205,124600000.0
2008-12-12 12:32:00,1.76205,1.7622,1.7608,1.7615,230800000.0
2008-12-12 12:33:00,1.7615,1.76185,1.76135,1.76175,162400000.0
2008-12-12 12:34:00,1.76175,1.76175,1.76115,1.7617,175000000.0
2008-12-12 12:35:00,1.7618,1.7618,1.76095,1.7613,230000000.0
2008-12-12 12:36:00,1.7613,1.7621,1.76125,1.76195,203600000.0
2008-12-12 12:37:00,1.7618,1.7619,1.7604,1.7612,242600000.0
2008-12-12 12:38:00,1.7613,1.7615,1.7598,1.7606,301400000.0
2008-12-12 12:39:00,1.76075,1.7618,1.7605,1.7605,350200000.0
2008-12-12 12:40:00,1.7608,1.7615,1.76075,1.7615,215800000.0
2008-12-12 12:41:00,1.7615,1.76155,1.76055,1.76095,251000000.0
2008-12-12 12:42:00,1.76095,1.76245,1.7609,1.7623,201400000.0
2008-12-12 12:43:00,1.7623,1.7625,1.76155,1.76245,367400002.0
2008-12-12 12:44:00,1.7624,1.76275,1.76155,1.7621,346200000.0
2008-12-12 12:45:00,1.76215,1.7627,1.7619,1.7626,332600000.0
2008-12-12 12:46:00,1.76265,1.76285,1.762,1.76265,284800000.0
2008-12-12 12:47:00,1.7627,1.7627,1.76185,1.7621,224800000.0
2008-12-12 12:48:00,1.7619,1.7621,1.761,1.76125,174800000.0
2008-12-12 12:49:00,1.76135,1.7618,1.7609,1.7618,175600000.0
2008-12-12 12:50:00,1.76185,1.76185,1.761,1.7611,155000000.0
2008-12-12 12:51:00,1.76115,1.7615,1.7608,1.7609,198800000.0
2008-12-12 12:52:00,1.761,1.76125,1.7602,1.76105,100600000.0
2008-12-12 12:53:00,1.7611,1.7611,1.7592,1.75925,240600000.0
2008-12-12 12:54:00,1.75925,1.7595,1.7586,1.75925,226600000.0
2008-12-12 12:55:00,1.75915,1.7606,1.7586,1.7606,129400000.0
2008-12-12 12:56:00,1.7604,1.76065,1.7595,1.75975,679600012.0
2008-12-12 12:57:00,1.75985,1.76035,1.75895,1.75935,174200000.0
2008-12-12 12:58:00,1.75925,1.75945,1.7585,1.7593,119400000.0
2008-12-12 12:59:00,1.7593,1.75975,1.7593,1.7595,204000000.0
2008-12-12 13:00:00,1.7595,1.7595,1.7575,1.75825,195200000.0
2008-12-12 13:01:00,1.75835,1.76055,1.75795,1.7603,193000000.0
2008-12-12 13:02:00,1.76015,1.76055,1.75905,1.76035,184600000.0
2008-12-12 13:03:00,1.76025,1.7604,1.7595,1.7599,143000000.0
2008-12-12 13:04:00,1.7599,1.7606,1.75915,1.7602,183400000.0
2008-12-12 13:05:00,1.7601,1.7617,1.7601,1.76085,446600000.0
2008-12-12 13:06:00,1.76085,1.76245,1.76075,1.762,263000000.0
2008-12-12 13:07:00,1.76195,1.7624,1.7619,1.76215,130000000.0
2008-12-12 13:08:00,1.7619,1.7626,1.7617,1.7626,697000009.0
2008-12-12 13:09:00,1.7626,1.76315,1.7625,1.7628,120400000.0
2008-12-12 13:10:00,1.7628,1.7629,1.7619,1.7623,144400000.0
2008-12-12 13:11:00,1.7623,1.7635,1.7615,1.762,243399998.0
2008-12-12 13:12:00,1.762,1.76255,1.762,1.7622,125600000.0
2008-12-12 13:13:00,1.7622,1.76225,1.7613,1.7618,732999999.0
2008-12-12 13:14:00,1.7618,1.7622,1.7604,1.7609,263600000.0
2008-12-12 13:15:00,1.7609,1.7611,1.76035,1.76095,160400000.0
2008-12-12 13:16:00,1.7612,1.7618,1.76035,1.7605,150200000.0
2008-12-12 13:17:00,1.7606,1.7616,1.7605,1.76135,185600000.0
2008-12-12 13:18:00,1.7613,1.76255,1.7611,1.7624,286400000.0
2008-12-12 13:19:00,1.762,1.76355,1.7616,1.76355,156400000.0
2008-12-12 13:20:00,1.76355,1.7645,1.7631,1.76345,223200000.0
2008-12-12 13:21:00,1.76345,1.76345,1.763,1.7632,316400000.0
2008-12-12 13:22:00,1.7632,1.76355,1.762,1.76235,269800002.0
2008-12-12 13:23:00,1.76255,1.76305,1.7621,1.76295,216800001.0
2008-12-12 13:24:00,1.76305,1.7634,1.76215,1.7627,720399999.0
2008-12-12 13:25:00,1.76275,1.76355,1.7627,1.7631,211800000.0
2008-12-12 13:26:00,1.76315,1.7636,1.763,1.76345,197200000.0
2008-12-12 13:27:00,1.7631,1.7634,1.76215,1.76255,279000000.0
2008-12-12 13:28:00,1.76265,1.76305,1.7624,1.76295,152400000.0
2008-12-12 13:29:00,1.76275,1.76295,1.7616,1.76215,110200000.0
2008-12-12 13:30:00,1.76215,1.76275,1.7621,1.7621,218600000.0
2008-12-12 13:31:00,1.7621,1.7627,1.7621,1.7624,260400000.0
2008-12-12 13:32:00,1.76245,1.76255,1.762,1.7621,263000000.0
2008-12-12 13:33:00,1.7621,1.7622,1.76155,1.76185,80800000.0
2008-12-12 13:34:00,1.76175,1.76175,1.761,1.7611,41800000.0
2008-12-12 13:35:00,1.7611,1.7613,1.7604,1.76075,195800000.0
2008-12-12 13:36:00,1.7607,1.76075,1.75965,1.76025,151800000.0
2008-12-12 13:37:00,1.7603,1.76095,1.76,1.76045,120600000.0
2008-12-12 13:38:00,1.76055,1.7608,1.76,1.7604,106400000.0
2008-12-12 13:39:00,1.7604,1.76145,1.7604,1.76125,190600000.0
2008-12-12 13:40:00,1.7613,1.76135,1.76055,1.76065,145600000.0
2008-12-12 13:41:00,1.7606,1.76145,1.7605,1.7614,407600000.0
2008-12-12 13:42:00,1.76115,1.7618,1.76015,1.76015,77000000.0
2008-12-12 13:43:00,1.76015,1.7614,1.76015,1.7612,216200000.0
2008-12-12 13:44:00,1.7611,1.7618,1.7604,1.76065,175000000.0
2008-12-12 13:45:00,1.76065,1.7611,1.76025,1.7611,158200000.0
2008-12-12 13:46:00,1.7611,1.7613,1.7607,1.7609,126000000.0
2008-12-12 13:47:00,1.7609,1.7613,1.7608,1.7611,158200000.0
2008-12-12 13:48:00,1.7611,1.7614,1.7609,1.7611,142200000.0
2008-12-12 13:49:00,1.7611,1.7619,1.76055,1.7619,228600000.0
2008-12-12 13:50:00,1.76175,1.76365,1.7616,1.7635,207000000.0
2008-12-12 13:51:00,1.7635,1.7639,1.7628,1.76305,205000000.0
2008-12-12 13:52:00,1.7631,1.76345,1.76295,1.763,279600000.0
2008-12-12 13:53:00,1.763,1.76315,1.7621,1.7626,129400000.0
2008-12-12 13:54:00,1.7625,1.76285,1.7624,1.76285,180800000.0
2008-12-12 13:55:00,1.76295,1.76355,1.76255,1.76335,480000000.0
2008-12-12 13:56:00,1.76345,1.7641,1.7633,1.7633,117800000.0
2008-12-12 13:57:00,1.7633,1.76345,1.7627,1.76315,133000000.0
2008-12-12 13:58:00,1.76315,1.76315,1.7621,1.7625,103600000.0
2008-12-12 13:59:00,1.7625,1.7633,1.7625,1.76295,165400000.0
2008-12-12 14:00:00,1.76295,1.76345,1.76295,1.7631,94800000.0
2008-12-12 14:01:00,1.7631,1.76335,1.76295,1.76315,87400000.0
2008-12-12 14:02:00,1.76315,1.76325,1.7623,1.7623,821599981.0
2008-12-12 14:03:00,1.7623,1.7627,1.7622,1.7623,975999983.0
2008-12-12 14:04:00,1.7621,1.76265,1.7621,1.76245,548399992.0
2008-12-12 14:05:00,1.76245,1.76245,1.76135,1.7615,1140999962.0
2008-12-12 14:06:00,1.7615,1.76205,1.7614,1.7619,153200000.0
2008-12-12 14:07:00,1.7619,1.76245,1.7616,1.7618,124200000.0
2008-12-12 14:08:00,1.7616,1.762,1.76025,1.76135,239800000.0
2008-12-12 14:09:00,1.7614,1.76235,1.76125,1.762,171400000.0
2008-12-12 14:10:00,1.762,1.76215,1.76175,1.76175,144800000.0
2008-12-12 14:11:00,1.76185,1.76225,1.7617,1.76195,135800000.0
2008-12-12 14:12:00,1.76195,1.76225,1.7616,1.7621,145400000.0
2008-12-12 14:13:00,1.7621,1.76285,1.7618,1.7625,196600000.0
2008-12-12 14:14:00,1.7625,1.763,1.76155,1.76225,198200000.0
2008-12-12 14:15:00,1.76225,1.76305,1.7621,1.7626,92800000.0
2008-12-12 14:16:00,1.7626,1.7642,1.76205,1.7634,213400000.0
2008-12-12 14:17:00,1.7634,1.76405,1.76245,1.7634,113000000.0
2008-12-12 14:18:00,1.76345,1.76375,1.7631,1.7631,171000000.0
2008-12-12 14:19:00,1.7631,1.7642,1.7631,1.7637,129200000.0
2008-12-12 14:20:00,1.7638,1.76405,1.7638,1.76395,31800000.0
2008-12-12 14:21:00,1.76365,1.76365,1.76285,1.7631,93600000.0
2008-12-12 14:22:00,1.7631,1.7631,1.76275,1.7628,129600000.0
2008-12-12 14:23:00,1.7629,1.7636,1.7628,1.7634,96800000.0
2008-12-12 14:24:00,1.76345,1.76345,1.7632,1.7634,46600000.0
2008-12-12 14:25:00,1.7634,1.76435,1.76315,1.764,117600000.0
2008-12-12 14:26:00,1.764,1.764,1.7629,1.76335,168600000.0
2008-12-12 14:27:00,1.76335,1.76425,1.7631,1.7639,185400000.0
2008-12-12 14:28:00,1.7639,1.7641,1.7634,1.7634,109800000.0
2008-12-12 14:29:00,1.7634,1.7635,1.76245,1.7628,165000000.0
2008-12-12 14:30:00,1.76275,1.7632,1.7627,1.76315,151800000.0
2008-12-12 14:31:00,1.7631,1.76315,1.76215,1.76315,106000000.0
2008-12-12 14:32:00,1.7631,1.76325,1.763,1.76325,38800000.0
2008-12-12 14:33:00,1.76335,1.76355,1.7627,1.763,166400000.0
2008-12-12 14:34:00,1.763,1.76315,1.76235,1.76245,132600000.0
2008-12-12 14:35:00,1.76225,1.7624,1.76185,1.7622,112400000.0
2008-12-12 14:36:00,1.7622,1.7622,1.762,1.762,74000000.0
2008-12-12 14:37:00,1.762,1.7623,1.76165,1.76215,89000000.0
2008-12-12 14:38:00,1.76225,1.7623,1.762,1.7622,153800000.0
2008-12-12 14:39:00,1.7622,1.76345,1.762,1.7629,163000000.0
2008-12-12 14:40:00,1.7628,1.76305,1.7622,1.7624,167600000.0
2008-12-12 14:41:00,1.7624,1.76295,1.7623,1.7626,105000000.0
2008-12-12 14:42:00,1.7626,1.7626,1.7624,1.76245,82800000.0
2008-12-12 14:43:00,1.76245,1.7625,1.76215,1.7623,84600000.0
2008-12-12 14:44:00,1.7624,1.76255,1.7624,1.7624,87800000.0
2008-12-12 14:45:00,1.7624,1.76245,1.76195,1.76195,70000000.0
2008-12-12 14:46:00,1.76205,1.76205,1.7613,1.76145,56600000.0
2008-12-12 14:47:00,1.7614,1.7622,1.7614,1.7621,110400000.0
2008-12-12 14:48:00,1.7621,1.7623,1.7618,1.7621,94400000.0
2008-12-12 14:49:00,1.762,1.762,1.7613,1.7618,147600000.0
2008-12-12 14:50:00,1.7618,1.76195,1.76135,1.7616,127600000.0
2008-12-12 14:51:00,1.76155,1.7617,1.7614,1.7617,127400000.0
2008-12-12 14:52:00,1.7616,1.76195,1.76115,1.76175,134800000.0
2008-12-12 14:53:00,1.76175,1.76255,1.7615,1.762,143600000.0
2008-12-12 14:54:00,1.762,1.76225,1.76095,1.7613,90800000.0
2008-12-12 14:55:00,1.76135,1.76135,1.76075,1.7611,119200000.0
2008-12-12 14:56:00,1.7611,1.7615,1.7607,1.76125,141000000.0
2008-12-12 14:57:00,1.76125,1.7624,1.7609,1.76215,179400000.0
2008-12-12 14:58:00,1.7621,1.76235,1.76185,1.76195,77200000.0
2008-12-12 14:59:00,1.762,1.7624,1.76175,1.7624,118200000.0
2008-12-12 15:00:00,1.7624,1.76295,1.7621,1.76265,93400000.0
2008-12-12 15:01:00,1.76265,1.76265,1.76185,1.76205,145400000.0
2008-12-12 15:02:00,1.7621,1.76235,1.7616,1.7621,140400000.0
2008-12-12 15:03:00,1.76205,1.76215,1.7618,1.76205,96200000.0
2008-12-12 15:04:00,1.76205,1.7626,1.7619,1.7622,96800000.0
2008-12-12 15:05:00,1.76225,1.76325,1.76215,1.76285,185000000.0
2008-12-12 15:06:00,1.7628,1.7634,1.7616,1.7622,103400000.0
2008-12-12 15:07:00,1.76275,1.76345,1.76155,1.76345,101400000.0
2008-12-12 15:08:00,1.7634,1.76455,1.7632,1.7638,140400000.0
2008-12-12 15:09:00,1.76395,1.76405,1.76305,1.76375,165800000.0
2008-12-12 15:10:00,1.76375,1.76425,1.7633,1.7641,166200000.0
2008-12-12 15:11:00,1.7642,1.7645,1.7634,1.7645,152400000.0
2008-12-12 15:12:00,1.7645,1.7646,1.76415,1.76435,122000000.0
2008-12-12 15:13:00,1.7644,1.76475,1.7638,1.7646,136800000.0
2008-12-12 15:14:00,1.76465,1.76545,1.7646,1.76465,156600000.0
2008-12-12 15:15:00,1.7647,1.7647,1.76405,1.7644,186200000.0
2008-12-12 15:16:00,1.76445,1.7648,1.7632,1.7642,219400000.0
2008-12-12 15:17:00,1.7641,1.7654,1.76385,1.765,126200000.0
2008-12-12 15:18:00,1.765,1.76515,1.7635,1.76445,159600000.0
2008-12-12 15:19:00,1.7644,1.7646,1.7635,1.7636,247199998.0
2008-12-12 15:20:00,1.7636,1.76455,1.7636,1.76455,1062200028.0
2008-12-12 15:21:00,1.76455,1.7646,1.7635,1.76405,160000000.0
2008-12-12 15:22:00,1.7642,1.76475,1.7642,1.7646,88400000.0
2008-12-12 15:23:00,1.7647,1.7647,1.764,1.764,127600000.0
2008-12-12 15:24:00,1.76415,1.7645,1.764,1.76405,67600000.0
2008-12-12 15:25:00,1.76405,1.76405,1.76275,1.7633,196800000.0
2008-12-12 15:26:00,1.7634,1.7643,1.7632,1.7635,166400000.0
2008-12-12 15:27:00,1.7634,1.7637,1.763,1.7634,127200000.0
2008-12-12 15:28:00,1.76345,1.76455,1.7634,1.7642,186200000.0
2008-12-12 15:29:00,1.76415,1.7648,1.7639,1.76405,175000000.0
2008-12-12 15:30:00,1.76415,1.7647,1.7636,1.76455,146800000.0
2008-12-12 15:31:00,1.76455,1.76485,1.7637,1.7638,164600000.0
2008-12-12 15:32:00,1.76365,1.7641,1.7629,1.7636,190000000.0
2008-12-12 15:33:00,1.76355,1.7643,1.76355,1.76385,120000000.0
2008-12-12 15:34:00,1.76375,1.7641,1.76325,1.7633,107600000.0
2008-12-12 15:35:00,1.7633,1.7634,1.76255,1.76285,193800000.0
2008-12-12 15:36:00,1.76285,1.7631,1.7625,1.7629,217600000.0
2008-12-12 15:37:00,1.7629,1.76325,1.7627,1.7627,114000000.0
2008-12-12 15:38:00,1.7628,1.763,1.76235,1.7626,180000000.0
2008-12-12 15:39:00,1.7625,1.76425,1.7625,1.76405,176600000.0
2008-12-12 15:40:00,1.76415,1.7642,1.7635,1.76405,211800000.0
2008-12-12 15:41:00,1.76405,1.7644,1.7638,1.76405,187400000.0
2008-12-12 15:42:00,1.76425,1.76465,1.76395,1.76425,187800000.0
2008-12-12 15:43:00,1.76425,1.7652,1.76415,1.7651,154200000.0
2008-12-12 15:44:00,1.7651,1.76565,1.76485,1.7655,100800000.0
2008-12-12 15:45:00,1.76545,1.7658,1.7653,1.7655,173400000.0
2008-12-12 15:46:00,1.76545,1.7658,1.76515,1.7654,159600000.0
2008-12-12 15:47:00,1.7654,1.76585,1.76515,1.76515,206600000.0
2008-12-12 15:48:00,1.7652,1.76655,1.7652,1.7664,277400000.0
2008-12-12 15:49:00,1.76645,1.76775,1.7662,1.76755,218000000.0
2008-12-12 15:50:00,1.76755,1.7676,1.7656,1.76595,209200000.0
2008-12-12 15:51:00,1.766,1.76645,1.7654,1.76605,176200000.0
2008-12-12 15:52:00,1.766,1.7667,1.766,1.7663,185800000.0
2008-12-12 15:53:00,1.7663,1.7663,1.76505,1.7653,198200000.0
2008-12-12 15:54:00,1.7653,1.76545,1.7645,1.76455,190600000.0
2008-12-12 15:55:00,1.7646,1.76465,1.76355,1.76455,194000000.0
2008-12-12 15:56:00,1.76455,1.76545,1.76445,1.76515,272000000.0
2008-12-12 15:57:00,1.76525,1.7668,1.76525,1.76595,219000000.0
2008-12-12 15:58:00,1.76595,1.7665,1.76585,1.7661,229400000.0
2008-12-12 15:59:00,1.766,1.76675,1.7656,1.7656,200600000.0
2008-12-12 16:00:00,1.7656,1.7656,1.765,1.76515,127800000.0
2008-12-12 16:01:00,1.76525,1.76525,1.764,1.7645,149000000.0
2008-12-12 16:02:00,1.7645,1.76465,1.764,1.7643,247600000.0
2008-12-12 16:03:00,1.76455,1.76475,1.7642,1.7642,180200000.0
2008-12-12 16:04:00,1.76425,1.7652,1.76425,1.7652,190200000.0
2008-12-12 16:05:00,1.7652,1.7658,1.7645,1.7658,205800000.0
2008-12-12 16:06:00,1.7658,1.7667,1.7658,1.76655,208800000.0
2008-12-12 16:07:00,1.7667,1.7708,1.7667,1.7696,195000000.0
2008-12-12 16:08:00,1.7692,1.7694,1.76645,1.7676,184000000.0
2008-12-12 16:09:00,1.7674,1.7686,1.7672,1.7683,238200000.0
2008-12-12 16:10:00,1.7681,1.76905,1.7679,1.7689,284600000.0
2008-12-12 16:11:00,1.76895,1.76895,1.76575,1.76675,280800000.0
2008-12-12 16:12:00,1.76675,1.76835,1.76675,1.76825,290800000.0
2008-12-12 16:13:00,1.7682,1.76845,1.7662,1.7666,239800000.0
2008-12-12 16:14:00,1.76675,1.76705,1.76625,1.7667,246200000.0
2008-12-12 16:15:00,1.76685,1.76735,1.7661,1.767,270800000.0
2008-12-12 16:16:00,1.7668,1.7677,1.76635,1.76665,296400000.0
2008-12-12 16:17:00,1.7666,1.7668,1.7661,1.76645,313200000.0
2008-12-12 16:18:00,1.7664,1.76645,1.76515,1.76525,316200000.0
2008-12-12 16:19:00,1.7652,1.76595,1.76505,1.76595,260000000.0
2008-12-12 16:20:00,1.766,1.76605,1.7654,1.7659,295000000.0
2008-12-12 16:21:00,1.7659,1.76675,1.7648,1.76675,203800000.0
2008-12-12 16:22:00,1.76675,1.76725,1.7647,1.76495,271400000.0
2008-12-12 16:23:00,1.76495,1.765,1.76435,1.7647,141000000.0
2008-12-12 16:24:00,1.7647,1.76535,1.76445,1.7649,226000000.0
2008-12-12 16:25:00,1.765,1.76605,1.765,1.7652,131000000.0
2008-12-12 16:26:00,1.7652,1.7652,1.7642,1.7642,142000000.0
2008-12-12 16:27:00,1.7641,1.76505,1.76355,1.76485,145300000.0
2008-12-12 16:28:00,1.76485,1.7653,1.76195,1.76195,289600000.0
2008-12-12 16:29:00,1.7621,1.76305,1.7616,1.7624,195600000.0
2008-12-12 16:30:00,1.76235,1.76295,1.7618,1.7619,268800000.0
2008-12-12 16:31:00,1.7618,1.7618,1.76095,1.7615,428400001.0
2008-12-12 16:32:00,1.76165,1.76185,1.75965,1.76005,177200000.0
2008-12-12 16:33:00,1.76,1.7629,1.75955,1.76185,262400000.0
2008-12-12 16:34:00,1.76125,1.76315,1.76115,1.7629,226600000.0
2008-12-12 16:35:00,1.76305,1.7635,1.7627,1.7635,263600000.0
2008-12-12 16:36:00,1.76335,1.76375,1.7629,1.76355,200600000.0
2008-12-12 16:37:00,1.7635,1.76405,1.76335,1.7639,195600000.0
2008-12-12 16:38:00,1.76395,1.76415,1.7636,1.76375,190400000.0
2008-12-12 16:39:00,1.76375,1.7639,1.7636,1.7636,163000000.0
2008-12-12 16:40:00,1.7636,1.76375,1.76275,1.7629,225600000.0
2008-12-12 16:41:00,1.7629,1.7629,1.7622,1.7622,130000000.0
2008-12-12 16:42:00,1.76215,1.7633,1.76215,1.76295,199200000.0
2008-12-12 16:43:00,1.763,1.7643,1.7629,1.76425,193600000.0
2008-12-12 16:44:00,1.7643,1.7647,1.76385,1.7645,278600000.0
2008-12-12 16:45:00,1.76395,1.76495,1.76395,1.76495,226000000.0
2008-12-12 16:46:00,1.76505,1.76525,1.7644,1.7645,161400000.0
2008-12-12 16:47:00,1.7645,1.7646,1.76395,1.7644,115600000.0
2008-12-12 16:48:00,1.7644,1.76475,1.76315,1.7637,229800000.0
2008-12-12 16:49:00,1.76375,1.76375,1.76305,1.7632,294600000.0
2008-12-12 16:50:00,1.7633,1.7651,1.7633,1.7649,122600000.0
2008-12-12 16:51:00,1.7648,1.7653,1.76445,1.76465,193000000.0
2008-12-12 16:52:00,1.76465,1.76475,1.7642,1.7643,165400000.0
2008-12-12 16:53:00,1.7643,1.76465,1.7643,1.76445,135200000.0
2008-12-12 16:54:00,1.76445,1.76465,1.7637,1.76445,110600000.0
2008-12-12 16:55:00,1.7644,1.765,1.76425,1.7648,104200000.0
2008-12-12 16:56:00,1.7648,1.76505,1.7646,1.76495,84400000.0
2008-12-12 16:57:00,1.76495,1.76495,1.764,1.7641,102200000.0
2008-12-12 16:58:00,1.7641,1.76555,1.76355,1.76555,207800000.0
2008-12-12 16:59:00,1.76555,1.76645,1.7651,1.7652,204400000.0
2008-12-12 17:00:00,1.7651,1.7663,1.7651,1.76615,125800000.0
2008-12-12 17:01:00,1.76605,1.76605,1.7651,1.7653,497400004.0
2008-12-12 17:02:00,1.76535,1.7659,1.76535,1.7659,135000000.0
2008-12-12 17:03:00,1.76595,1.76605,1.76525,1.76525,115200000.0
2008-12-12 17:04:00,1.7655,1.7655,1.76475,1.76505,132600000.0
2008-12-12 17:05:00,1.76505,1.76525,1.7646,1.76485,201800000.0
2008-12-12 17:06:00,1.7649,1.7649,1.7636,1.764,208200000.0
2008-12-12 17:07:00,1.764,1.7645,1.7636,1.7637,177200000.0
2008-12-12 17:08:00,1.7637,1.7637,1.7628,1.7629,287400000.0
2008-12-12 17:09:00,1.7629,1.7629,1.7606,1.76095,273000000.0
2008-12-12 17:10:00,1.7609,1.76155,1.7602,1.7602,573800003.0
2008-12-12 17:11:00,1.76005,1.76085,1.75875,1.7607,307400000.0
2008-12-12 17:12:00,1.7606,1.7606,1.75855,1.75855,236800000.0
2008-12-12 17:13:00,1.7584,1.7584,1.75715,1.7579,250200000.0
2008-12-12 17:14:00,1.75775,1.7581,1.7572,1.7572,178800000.0
2008-12-12 17:15:00,1.7572,1.75745,1.75435,1.75455,187800000.0
2008-12-12 17:16:00,1.75455,1.7565,1.75445,1.7565,193500000.0
2008-12-12 17:17:00,1.7565,1.7572,1.7561,1.757,239200000.0
2008-12-12 17:18:00,1.757,1.75825,1.757,1.75795,169400000.0
2008-12-12 17:19:00,1.758,1.7582,1.75525,1.75625,221400000.0
2008-12-12 17:20:00,1.75635,1.75875,1.7563,1.7583,211200000.0
2008-12-12 17:21:00,1.7582,1.75905,1.75755,1.75885,616800000.0
2008-12-12 17:22:00,1.75895,1.75985,1.7587,1.75955,557200001.0
2008-12-12 17:23:00,1.75955,1.75955,1.75775,1.75825,432600000.0
2008-12-12 17:24:00,1.75825,1.75885,1.75815,1.75855,163200000.0
2008-12-12 17:25:00,1.75865,1.7591,1.7579,1.75795,783200001.0
2008-12-12 17:26:00,1.75805,1.7591,1.758,1.7591,607200003.0
2008-12-12 17:27:00,1.75865,1.75935,1.75795,1.7591,206000000.0
2008-12-12 17:28:00,1.75925,1.76095,1.75885,1.76005,242000000.0
2008-12-12 17:29:00,1.76,1.76095,1.7587,1.759,197800000.0
2008-12-12 17:30:00,1.75915,1.7603,1.75905,1.7603,182800000.0
2008-12-12 17:31:00,1.76025,1.7605,1.7598,1.75985,188400000.0
2008-12-12 17:32:00,1.75985,1.76,1.75905,1.75955,199600000.0
2008-12-12 17:33:00,1.75945,1.7598,1.7589,1.759,264800000.0
2008-12-12 17:34:00,1.759,1.7591,1.75665,1.7568,362400000.0
2008-12-12 17:35:00,1.7568,1.7568,1.75595,1.7567,204200000.0
2008-12-12 17:36:00,1.75665,1.7579,1.75655,1.7579,216400000.0
2008-12-12 17:37:00,1.75765,1.75875,1.75745,1.75835,198500000.0
2008-12-12 17:38:00,1.7585,1.7585,1.75635,1.75665,282600000.0
2008-12-12 17:39:00,1.75655,1.75705,1.7564,1.75675,156400000.0
2008-12-12 17:40:00,1.75675,1.7575,1.75615,1.7567,225200000.0
2008-12-12 17:41:00,1.75665,1.75745,1.75655,1.75705,211600000.0
2008-12-12 17:42:00,1.75715,1.7581,1.75715,1.75745,279400000.0
2008-12-12 17:43:00,1.7575,1.758,1.7573,1.7577,207800000.0
2008-12-12 17:44:00,1.75775,1.75875,1.7565,1.75845,198600000.0
2008-12-12 17:45:00,1.7584,1.75855,1.75775,1.7579,162200000.0
2008-12-12 17:46:00,1.7579,1.7579,1.75695,1.7572,332400000.0
2008-12-12 17:47:00,1.7571,1.7577,1.7569,1.757,169600000.0
2008-12-12 17:48:00,1.7569,1.75885,1.7569,1.7586,151800000.0
2008-12-12 17:49:00,1.75865,1.7592,1.757,1.7576,221400000.0
2008-12-12 17:50:00,1.75755,1.7584,1.75755,1.75815,94000000.0
2008-12-12 17:51:00,1.75825,1.75825,1.75665,1.7571,103200000.0
2008-12-12 17:52:00,1.7571,1.75845,1.7571,1.75805,142400000.0
2008-12-12 17:53:00,1.75805,1.7591,1.75775,1.75845,184600000.0
2008-12-12 17:54:00,1.75855,1.75855,1.7575,1.7577,222400000.0
2008-12-12 17:55:00,1.75765,1.7593,1.75765,1.75905,158000000.0
2008-12-12 17:56:00,1.7589,1.759,1.75725,1.75765,179600000.0
2008-12-12 17:57:00,1.7577,1.7584,1.75755,1.7578,126400000.0
2008-12-12 17:58:00,1.7578,1.7587,1.75665,1.7576,142000000.0
2008-12-12 17:59:00,1.75765,1.7585,1.75645,1.75645,141500000.0
2008-12-12 18:00:00,1.75645,1.7577,1.75645,1.7573,166400000.0
2008-12-12 18:01:00,1.7574,1.7585,1.75715,1.75745,165000000.0
2008-12-12 18:02:00,1.75745,1.7576,1.75695,1.7573,138000000.0
2008-12-12 18:03:00,1.7572,1.75815,1.75715,1.7579,214000000.0
2008-12-12 18:04:00,1.7579,1.75825,1.7552,1.75615,167800000.0
2008-12-12 18:05:00,1.756,1.756,1.7537,1.75385,183800000.0
2008-12-12 18:06:00,1.75385,1.7544,1.7536,1.7544,215200000.0
2008-12-12 18:07:00,1.7544,1.75525,1.7539,1.75405,571200000.0
2008-12-12 18:08:00,1.7541,1.7545,1.7537,1.75435,150800000.0
2008-12-12 18:09:00,1.75435,1.755,1.75405,1.7543,466800000.0
2008-12-12 18:10:00,1.7543,1.75565,1.7543,1.75535,283800000.0
2008-12-12 18:11:00,1.75535,1.7555,1.75475,1.75475,151200000.0
2008-12-12 18:12:00,1.7549,1.7549,1.75385,1.7539,329400000.0
2008-12-12 18:13:00,1.7539,1.75405,1.75215,1.7526,441400003.0
2008-12-12 18:14:00,1.7526,1.75295,1.752,1.7524,283600000.0
2008-12-12 18:15:00,1.7524,1.7525,1.7519,1.7523,514000000.0
2008-12-12 18:16:00,1.7523,1.7526,1.7518,1.752,738200000.0
2008-12-12 18:17:00,1.7521,1.7521,1.7512,1.7517,687400000.0
2008-12-12 18:18:00,1.7517,1.7519,1.749,1.7491,1240999992.0
2008-12-12 18:19:00,1.7491,1.7491,1.74815,1.74865,1324400000.0
2008-12-12 18:20:00,1.7487,1.7496,1.74835,1.74915,338800002.0
2008-12-12 18:21:00,1.7492,1.7507,1.74905,1.7507,309400000.0
2008-12-12 18:22:00,1.7509,1.7515,1.7508,1.7508,977800000.0
2008-12-12 18:23:00,1.7507,1.7507,1.74925,1.75015,1433400009.0
2008-12-12 18:24:00,1.75015,1.7502,1.7497,1.7497,921400002.0
2008-12-12 18:25:00,1.7497,1.7507,1.7497,1.75055,302600000.0
2008-12-12 18:26:00,1.7506,1.7521,1.75055,1.752,142400000.0
2008-12-12 18:27:00,1.75215,1.7525,1.7518,1.7519,296400000.0
2008-12-12 18:28:00,1.7519,1.7522,1.7513,1.7514,355800000.0
2008-12-12 18:29:00,1.7514,1.7518,1.7514,1.75155,140800000.0
2008-12-12 18:30:00,1.7514,1.75165,1.7503,1.7515,297400000.0
2008-12-12 18:31:00,1.7515,1.7516,1.75035,1.75055,129000000.0
2008-12-12 18:32:00,1.75055,1.7515,1.7504,1.7515,109200000.0
2008-12-12 18:33:00,1.75105,1.7515,1.75095,1.7515,108000000.0
2008-12-12 18:34:00,1.7514,1.7517,1.75055,1.75155,177000000.0
2008-12-12 18:35:00,1.75155,1.75185,1.751,1.7518,156800000.0
2008-12-12 18:36:00,1.75175,1.75175,1.75055,1.75055,142600000.0
2008-12-12 18:37:00,1.7507,1.7508,1.7503,1.7504,545800000.0
2008-12-12 18:38:00,1.7504,1.7506,1.74935,1.7503,192600000.0
2008-12-12 18:39:00,1.7503,1.7519,1.7503,1.75185,156400000.0
2008-12-12 18:40:00,1.7518,1.7523,1.7517,1.7517,122800000.0
2008-12-12 18:41:00,1.7517,1.75205,1.75085,1.7517,134800000.0
2008-12-12 18:42:00,1.7516,1.75325,1.7516,1.75295,206800000.0
2008-12-12 18:43:00,1.75295,1.75295,1.75165,1.75185,287000000.0
2008-12-12 18:44:00,1.7519,1.7524,1.75175,1.752,198800000.0
2008-12-12 18:45:00,1.75195,1.7523,1.7517,1.7518,189400000.0
2008-12-12 18:46:00,1.7518,1.75225,1.7518,1.75205,91200000.0
2008-12-12 18:47:00,1.75215,1.75215,1.75165,1.752,50600000.0
2008-12-12 18:48:00,1.7522,1.7523,1.7516,1.75175,343400000.0
2008-12-12 18:49:00,1.7516,1.75385,1.7516,1.7531,574399996.0
2008-12-12 18:50:00,1.75305,1.7556,1.75305,1.7555,528199998.0
2008-12-12 18:51:00,1.7554,1.75565,1.7547,1.7553,360600000.0
2008-12-12 18:52:00,1.7553,1.7559,1.7546,1.7548,261000000.0
2008-12-12 18:53:00,1.7548,1.7548,1.7545,1.7545,381800000.0
2008-12-12 18:54:00,1.7546,1.7546,1.75325,1.75385,171400000.0
2008-12-12 18:55:00,1.75405,1.75475,1.75385,1.75425,181400000.0
2008-12-12 18:56:00,1.7542,1.75505,1.75415,1.7547,216800000.0
2008-12-12 18:57:00,1.7547,1.7547,1.75375,1.7547,282800000.0
2008-12-12 18:58:00,1.7546,1.75505,1.7544,1.7547,217000000.0
2008-12-12 18:59:00,1.75465,1.75495,1.7539,1.7541,230400000.0
2008-12-12 19:00:00,1.754,1.75465,1.75285,1.75305,145600000.0
2008-12-12 19:01:00,1.75305,1.7536,1.7526,1.7526,150400000.0
2008-12-12 19:02:00,1.7526,1.7541,1.75205,1.7541,195000000.0
2008-12-12 19:03:00,1.75415,1.75415,1.7531,1.7534,119200000.0
2008-12-12 19:04:00,1.7535,1.75435,1.7534,1.7539,117200000.0
2008-12-12 19:05:00,1.75395,1.7552,1.7539,1.75485,80000000.0
2008-12-12 19:06:00,1.75485,1.7551,1.7542,1.75445,346600000.0
2008-12-12 19:07:00,1.7545,1.7553,1.7542,1.75485,154200000.0
2008-12-12 19:08:00,1.75475,1.7555,1.75475,1.7551,145400000.0
2008-12-12 19:09:00,1.7551,1.75565,1.7549,1.75545,129200000.0
2008-12-12 19:10:00,1.75555,1.75765,1.7552,1.7573,180800000.0
2008-12-12 19:11:00,1.7573,1.75775,1.75675,1.75735,188000000.0
2008-12-12 19:12:00,1.7574,1.7581,1.757,1.7578,203000000.0
2008-12-12 19:13:00,1.75765,1.7592,1.7574,1.7588,144800000.0
2008-12-12 19:14:00,1.7588,1.75885,1.7577,1.75825,164400000.0
2008-12-12 19:15:00,1.75825,1.75885,1.75815,1.7584,173400000.0
2008-12-12 19:16:00,1.75855,1.7587,1.75795,1.7583,108600000.0
2008-12-12 19:17:00,1.7586,1.7596,1.75825,1.7596,36800000.0
2008-12-12 19:18:00,1.75955,1.76055,1.75955,1.76045,63700000.0
2008-12-12 19:19:00,1.7604,1.7623,1.7603,1.7617,158400000.0
2008-12-12 19:20:00,1.76175,1.76175,1.7611,1.76125,142000000.0
2008-12-12 19:21:00,1.7613,1.76135,1.7607,1.7607,65000000.0
2008-12-12 19:22:00,1.7607,1.7607,1.7607,1.7607,37000000.0
2008-12-12 19:23:00,1.7607,1.7607,1.75975,1.7601,333600000.0
2008-12-12 19:24:00,1.7601,1.7602,1.7598,1.75995,153800000.0
2008-12-12 19:25:00,1.76,1.76035,1.75975,1.76015,148000000.0
2008-12-12 19:26:00,1.7601,1.7601,1.7592,1.75945,110400000.0
2008-12-12 19:27:00,1.7596,1.75985,1.7592,1.7593,243000000.0
2008-12-12 19:28:00,1.7593,1.7593,1.75605,1.75715,496441000.0
2008-12-12 19:29:00,1.75715,1.75755,1.7569,1.75745,55200000.0
2008-12-12 19:30:00,1.75745,1.7575,1.757,1.7574,77400000.0
2008-12-12 19:31:00,1.7575,1.7581,1.7574,1.7575,116400000.0
2008-12-12 19:32:00,1.7575,1.75845,1.7575,1.7583,97800000.0
2008-12-12 19:33:00,1.7584,1.75915,1.7581,1.7587,255800000.0
2008-12-12 19:34:00,1.7587,1.75885,1.7587,1.75885,144400000.0
2008-12-12 19:35:00,1.7589,1.7592,1.7587,1.75895,256800000.0
2008-12-12 19:36:00,1.759,1.76135,1.759,1.7613,180800000.0
2008-12-12 19:37:00,1.7612,1.76265,1.7611,1.7626,176400000.0
2008-12-12 19:38:00,1.76265,1.7635,1.76235,1.7625,415400007.0
2008-12-12 19:39:00,1.7625,1.76285,1.76165,1.7617,133500000.0
2008-12-12 19:40:00,1.7617,1.7619,1.7606,1.7609,69600000.0
2008-12-12 19:41:00,1.761,1.761,1.75935,1.7597,100000000.0
2008-12-12 19:42:00,1.7597,1.7615,1.7597,1.7611,127000000.0
2008-12-12 19:43:00,1.76135,1.7621,1.76115,1.76205,60900000.0
2008-12-12 19:44:00,1.76205,1.7631,1.762,1.763,92000000.0
2008-12-12 19:45:00,1.76275,1.7628,1.7625,1.7627,93600000.0
2008-12-12 19:46:00,1.76255,1.76285,1.7625,1.7625,183200000.0
2008-12-12 19:47:00,1.7625,1.7625,1.7616,1.762,94600000.0
2008-12-12 19:48:00,1.762,1.762,1.7609,1.7612,328000000.0
2008-12-12 19:49:00,1.7612,1.76185,1.7612,1.7613,802000021.0
2008-12-12 19:50:00,1.7612,1.7619,1.7612,1.76175,241600006.0
2008-12-12 19:51:00,1.76175,1.76175,1.7611,1.7617,109600000.0
2008-12-12 19:52:00,1.7616,1.76195,1.7616,1.7618,209800000.0
2008-12-12 19:53:00,1.7617,1.7617,1.7615,1.7615,101800000.0
2008-12-12 19:54:00,1.7615,1.7622,1.7615,1.7621,120200000.0
2008-12-12 19:55:00,1.76225,1.76285,1.7618,1.76285,66600000.0
2008-12-12 19:56:00,1.7628,1.7628,1.76195,1.76245,89200000.0
2008-12-12 19:57:00,1.76255,1.7626,1.7621,1.7621,101800000.0
2008-12-12 19:58:00,1.7621,1.7625,1.76205,1.7622,87000000.0
2008-12-12 19:59:00,1.76225,1.76255,1.76185,1.76185,61200000.0
2008-12-12 20:00:00,1.76185,1.76205,1.76125,1.76125,58800000.0
2008-12-12 20:01:00,1.7614,1.76155,1.76105,1.7615,109400000.0
2008-12-12 20:02:00,1.7614,1.7614,1.7611,1.7611,53800000.0
2008-12-12 20:03:00,1.7611,1.76165,1.7611,1.76165,86200000.0
2008-12-12 20:04:00,1.7617,1.7619,1.76145,1.76145,43600000.0
2008-12-12 20:05:00,1.76145,1.7616,1.76125,1.76135,101200000.0
2008-12-12 20:06:00,1.76135,1.7617,1.76135,1.76145,48200000.0
2008-12-12 20:07:00,1.76135,1.7616,1.76125,1.76145,17800000.0
2008-12-12 20:08:00,1.7614,1.76145,1.761,1.76115,113800000.0
2008-12-12 20:09:00,1.76115,1.76175,1.76085,1.7616,123000000.0
2008-12-12 20:10:00,1.7617,1.7619,1.76005,1.7603,164600000.0
2008-12-12 20:11:00,1.7603,1.7605,1.7597,1.76015,315800000.0
2008-12-12 20:12:00,1.7602,1.7603,1.7598,1.7599,336200000.0
2008-12-12 20:13:00,1.7599,1.76015,1.7599,1.7599,200000000.0
2008-12-12 20:14:00,1.7599,1.7602,1.7599,1.7599,208200000.0
2008-12-12 20:15:00,1.7599,1.76025,1.75885,1.76025,230600000.0
2008-12-12 20:16:00,1.76035,1.7606,1.75965,1.7599,89200000.0
2008-12-12 20:17:00,1.7599,1.7603,1.7599,1.76005,96000000.0
2008-12-12 20:18:00,1.76,1.7602,1.75925,1.7597,101600000.0
2008-12-12 20:19:00,1.7597,1.7597,1.75935,1.75945,98000000.0
2008-12-12 20:20:00,1.75945,1.7598,1.75925,1.7594,36800000.0
2008-12-12 20:21:00,1.75945,1.75965,1.759,1.759,122600000.0
2008-12-12 20:22:00,1.759,1.759,1.759,1.759,28000000.0
2008-12-12 20:23:00,1.759,1.759,1.75825,1.7584,46000000.0
2008-12-12 20:24:00,1.7584,1.7584,1.7583,1.7583,51000000.0
2008-12-12 20:25:00,1.75845,1.75875,1.75845,1.7586,47000000.0
2008-12-12 20:26:00,1.7586,1.7591,1.7586,1.7587,42200000.0
2008-12-12 20:27:00,1.75885,1.75905,1.75875,1.7588,60400000.0
2008-12-12 20:28:00,1.75865,1.759,1.7584,1.75855,159200000.0
2008-12-12 20:29:00,1.75855,1.75885,1.7584,1.7586,90800000.0
2008-12-12 20:30:00,1.75855,1.7587,1.7583,1.7585,57400000.0
2008-12-12 20:31:00,1.7585,1.7587,1.75845,1.7587,55200000.0
2008-12-12 20:32:00,1.7586,1.7587,1.75825,1.7583,289000000.0
2008-12-12 20:33:00,1.7583,1.7583,1.7583,1.7583,177000000.0
2008-12-12 20:34:00,1.7583,1.7583,1.7583,1.7583,153400000.0
2008-12-12 20:35:00,1.7583,1.7583,1.75745,1.7576,240600000.0
2008-12-12 20:36:00,1.75755,1.75785,1.7575,1.7575,182000003.0
2008-12-12 20:37:00,1.7575,1.75815,1.7575,1.75795,797400001.0
2008-12-12 20:38:00,1.75795,1.75915,1.75785,1.7586,101600000.0
2008-12-12 20:39:00,1.7586,1.7586,1.7579,1.758,106200000.0
2008-12-12 20:40:00,1.758,1.758,1.75695,1.7575,1093200021.0
2008-12-12 20:41:00,1.7575,1.7575,1.757,1.7571,320000000.0
2008-12-12 20:42:00,1.7571,1.7572,1.7571,1.7572,252400000.0
2008-12-12 20:43:00,1.7572,1.7572,1.75645,1.7569,1427000000.0
2008-12-12 20:44:00,1.7569,1.7569,1.7563,1.7566,1346000000.0
2008-12-12 20:45:00,1.7565,1.7566,1.7565,1.7565,256000000.0
2008-12-12 20:46:00,1.7565,1.75725,1.7565,1.7572,165000000.0
2008-12-12 20:47:00,1.7572,1.7576,1.75635,1.7568,320000002.0
2008-12-12 20:48:00,1.75675,1.7569,1.7565,1.7565,272600007.0
2008-12-12 20:49:00,1.7565,1.7567,1.7565,1.7567,334600015.0
2008-12-12 20:50:00,1.7565,1.75655,1.75525,1.7554,581400021.0
2008-12-12 20:51:00,1.7554,1.75575,1.75435,1.7547,365000000.0
2008-12-12 20:52:00,1.7547,1.75565,1.7542,1.7556,258600000.0
2008-12-12 20:53:00,1.75565,1.7563,1.75555,1.7558,415600000.0
2008-12-12 20:54:00,1.7558,1.75645,1.7556,1.75645,551400000.0
2008-12-12 20:55:00,1.75635,1.75635,1.7559,1.756,481200000.0
2008-12-12 20:56:00,1.756,1.75635,1.756,1.756,353200000.0
2008-12-12 20:57:00,1.756,1.75615,1.756,1.756,362600000.0
2008-12-12 20:58:00,1.756,1.7568,1.756,1.7565,859800000.0
2008-12-12 20:59:00,1.7565,1.7567,1.7564,1.7565,274000000.0
2008-12-12 21:00:00,1.75665,1.7567,1.7565,1.7566,443200000.0
2008-12-12 21:01:00,1.7566,1.75665,1.7561,1.7561,735400000.0
2008-12-12 21:02:00,1.7561,1.7562,1.7559,1.756,225600000.0
2008-12-12 21:03:00,1.756,1.756,1.7559,1.7559,84800000.0
2008-12-12 21:04:00,1.756,1.75605,1.756,1.756,361400000.0
2008-12-12 21:05:00,1.756,1.75645,1.756,1.756,234600000.0
2008-12-12 21:06:00,1.756,1.75635,1.756,1.756,427200001.0
2008-12-12 21:07:00,1.756,1.7563,1.756,1.7562,204400000.0
2008-12-12 21:08:00,1.7563,1.7563,1.7559,1.756,356800000.0
2008-12-12 21:09:00,1.756,1.75615,1.756,1.756,1334400000.0
2008-12-12 21:10:00,1.756,1.75625,1.756,1.75625,883600001.0
2008-12-12 21:11:00,1.75625,1.75655,1.7559,1.75615,93800000.0
2008-12-12 21:12:00,1.75635,1.7571,1.75635,1.7569,70400000.0
2008-12-12 21:13:00,1.7569,1.7575,1.7567,1.75695,134000000.0
2008-12-12 21:14:00,1.7573,1.7577,1.75695,1.75735,54000000.0
2008-12-12 21:15:00,1.75705,1.7575,1.75705,1.7574,63800000.0
2008-12-12 21:16:00,1.7574,1.758,1.75725,1.7578,65200000.0
2008-12-12 21:17:00,1.7578,1.75865,1.7578,1.75855,144400000.0
2008-12-12 21:18:00,1.7586,1.7586,1.75805,1.7582,122400000.0
2008-12-12 21:19:00,1.7582,1.7585,1.75785,1.758,546000002.0
2008-12-12 21:20:00,1.758,1.75855,1.75715,1.75855,169600000.0
2008-12-12 21:21:00,1.75845,1.7586,1.7578,1.7581,246600000.0
2008-12-12 21:22:00,1.7581,1.7581,1.7581,1.7581,928000000.0
2008-12-12 21:23:00,1.7581,1.75835,1.7579,1.758,607600002.0
2008-12-12 21:24:00,1.758,1.7583,1.7579,1.7581,539000004.0
2008-12-12 21:25:00,1.7581,1.75875,1.75805,1.7584,125600000.0
2008-12-12 21:26:00,1.7584,1.7584,1.7584,1.7584,235600000.0
2008-12-12 21:27:00,1.7584,1.7584,1.7584,1.7584,212000000.0
2008-12-12 21:28:00,1.7584,1.7584,1.7584,1.7584,226000000.0
2008-12-12 21:29:00,1.7584,1.75995,1.7584,1.7595,461600005.0
2008-12-12 21:30:00,1.7595,1.7596,1.7594,1.7594,1512800017.0
2008-12-12 21:31:00,1.7594,1.75985,1.75825,1.7586,1229600009.0
2008-12-12 21:32:00,1.7586,1.75915,1.7577,1.75905,627800000.0
2008-12-12 21:33:00,1.7592,1.7604,1.7592,1.7595,185000000.0
2008-12-12 21:34:00,1.7595,1.76005,1.75945,1.7596,162000000.0
2008-12-12 21:35:00,1.7596,1.7607,1.75945,1.7606,209800000.0
2008-12-12 21:36:00,1.7606,1.76135,1.76035,1.76135,69200000.0
2008-12-12 21:37:00,1.76135,1.7622,1.7611,1.7613,268400000.0
2008-12-12 21:38:00,1.7613,1.7616,1.7613,1.7615,21600000.0
2008-12-12 21:39:00,1.76175,1.7621,1.7616,1.7621,61800000.0
2008-12-12 21:40:00,1.7621,1.7624,1.76145,1.76235,124400000.0
2008-12-12 21:41:00,1.76235,1.76295,1.76195,1.7626,83500000.0
2008-12-12 21:42:00,1.7626,1.7626,1.761,1.7619,192100000.0
2008-12-12 21:43:00,1.76195,1.76235,1.76195,1.76215,48000000.0
2008-12-12 21:44:00,1.762,1.762,1.7615,1.7617,57400000.0
2008-12-12 21:45:00,1.76095,1.7617,1.75975,1.7612,129200000.0
2008-12-12 21:46:00,1.7612,1.7613,1.75935,1.76,96600000.0
2008-12-12 21:47:00,1.76,1.76115,1.76,1.7608,80800000.0
2008-12-12 21:48:00,1.7608,1.7608,1.7605,1.7605,57800000.0
2008-12-12 21:49:00,1.7606,1.76085,1.76035,1.76085,37000000.0
2008-12-12 21:50:00,1.7608,1.7618,1.76055,1.7618,69600000.0
2008-12-12 21:51:00,1.7619,1.76225,1.76125,1.76195,350800002.0
2008-12-12 21:52:00,1.76195,1.76195,1.7616,1.7617,638000001.0
2008-12-12 21:53:00,1.7617,1.7621,1.76165,1.7618,167600000.0
2008-12-12 21:54:00,1.7618,1.7623,1.7617,1.7617,84400000.0
2008-12-12 21:55:00,1.7616,1.7617,1.7615,1.7615,452999986.0
2008-12-12 21:56:00,1.7615,1.7617,1.7614,1.7617,123599994.0
2008-12-12 21:57:00,1.7617,1.7617,1.7617,1.7617,251999985.0
2008-12-12 21:58:00,1.7617,1.7617,1.7614,1.7616,1380799987.0
2008-12-12 21:59:00,1.7616,1.7617,1.7614,1.7615,1766999992.0
2008-12-12 22:00:00,1.7616,1.76205,1.7614,1.7619,1487999994.0
2008-12-12 22:01:00,1.7619,1.76245,1.7617,1.76225,58600000.0
2008-12-12 22:02:00,1.7623,1.7625,1.7621,1.76215,44000000.0
2008-12-12 22:03:00,1.76215,1.76245,1.7621,1.7621,41000000.0
2008-12-12 22:04:00,1.7621,1.76245,1.7621,1.76245,57000000.0
2008-12-12 22:05:00,1.76245,1.76245,1.762,1.76225,17800000.0
2008-12-12 22:06:00,1.76225,1.76225,1.7621,1.7621,33000000.0
2008-12-12 22:07:00,1.7621,1.7623,1.7621,1.7621,73200000.0
2008-12-12 22:08:00,1.7621,1.7621,1.761,1.761,73600000.0
2008-12-12 22:09:00,1.761,1.7611,1.761,1.761,94000000.0
2008-12-12 22:10:00,1.76105,1.76105,1.7609,1.761,174200000.0
2008-12-12 22:11:00,1.761,1.761,1.761,1.761,255000000.0
2008-12-12 22:12:00,1.761,1.7611,1.761,1.7611,113400000.0
2008-12-12 22:13:00,1.7612,1.7614,1.76,1.7601,288700000.0
2008-12-12 22:14:00,1.76025,1.761,1.76,1.7603,166600000.0
2008-12-12 22:15:00,1.7603,1.76085,1.7603,1.7608,145600000.0
2008-12-12 22:16:00,1.76095,1.7613,1.7607,1.7612,139800000.0
2008-12-12 22:17:00,1.7612,1.76125,1.7604,1.7604,206200000.0
2008-12-12 22:18:00,1.7603,1.76115,1.7603,1.761,44400000.0
2008-12-12 22:19:00,1.7611,1.7615,1.76015,1.7603,281600000.0
2008-12-12 22:20:00,1.7603,1.76045,1.75955,1.76035,261800000.0
2008-12-12 22:21:00,1.76045,1.7605,1.75935,1.76005,145600000.0
2008-12-12 22:22:00,1.7601,1.7601,1.7596,1.7601,108600000.0
2008-12-12 22:23:00,1.7603,1.7606,1.7599,1.7599,371399996.0
2008-12-12 22:24:00,1.75995,1.76075,1.75995,1.76055,235800001.0
2008-12-12 22:25:00,1.76065,1.76115,1.7604,1.761,93800000.0
2008-12-12 22:26:00,1.761,1.76125,1.761,1.76125,26600000.0
2008-12-12 22:27:00,1.76135,1.76135,1.7611,1.7613,20000000.0
2008-12-12 22:28:00,1.7612,1.7613,1.76115,1.76115,5000000.0
2008-12-12 22:29:00,1.7612,1.76145,1.7612,1.7612,10000000.0
2008-12-12 22:30:00,1.76115,1.76115,1.7609,1.761,10000000.0
2008-12-12 22:31:00,1.761,1.76105,1.7607,1.76105,407599988.0
2008-12-12 22:32:00,1.7611,1.7611,1.7607,1.7607,328599985.0
2008-12-12 22:33:00,1.7607,1.76105,1.7607,1.7608,366599986.0
2008-12-12 22:34:00,1.76095,1.76175,1.7608,1.76125,51200000.0
2008-12-12 22:35:00,1.76125,1.76135,1.76045,1.76105,62000000.0
2008-12-12 22:36:00,1.76095,1.76125,1.76095,1.76105,22200000.0
2008-12-12 22:37:00,1.7612,1.7613,1.76085,1.76085,24000000.0
2008-12-12 22:38:00,1.7609,1.76095,1.7608,1.76085,11800000.0
2008-12-12 22:39:00,1.76085,1.76125,1.7608,1.76125,19600000.0
2008-12-12 22:40:00,1.7612,1.7612,1.76095,1.76095,10800000.0
2008-12-12 22:41:00,1.76095,1.7611,1.76085,1.7611,15600000.0
2008-12-12 22:42:00,1.76095,1.76095,1.76075,1.7609,7600000.0
2008-12-12 22:43:00,1.7609,1.76155,1.7609,1.76155,12800000.0
2008-12-12 22:44:00,1.76155,1.76155,1.76115,1.76115,15600000.0
2008-12-12 22:45:00,1.76115,1.76125,1.7611,1.7612,14400000.0
2008-12-12 22:46:00,1.7613,1.7613,1.7607,1.76095,80400000.0
2008-12-12 22:47:00,1.76095,1.76125,1.76075,1.7608,86600000.0
2008-12-12 22:48:00,1.7608,1.7608,1.75995,1.7601,210100001.0
2008-12-12 22:49:00,1.7601,1.76055,1.75995,1.76055,208200011.0
2008-12-12 22:50:00,1.7607,1.7607,1.7606,1.7606,3600000.0
2008-12-12 22:51:00,1.7607,1.7607,1.76015,1.7603,70800000.0
2008-12-12 22:52:00,1.7605,1.7605,1.75935,1.7603,316000008.0
2008-12-12 22:53:00,1.7603,1.76035,1.7603,1.76035,260800000.0
2008-12-12 22:54:00,1.7603,1.76065,1.7603,1.76065,85600000.0
2008-12-12 22:55:00,1.7607,1.7607,1.7602,1.7602,35200000.0
2008-12-12 22:56:00,1.7603,1.7603,1.7592,1.75975,155400000.0
2008-12-12 22:57:00,1.75975,1.7602,1.75915,1.7596,74800000.0
2008-12-12 22:58:00,1.75955,1.7598,1.7593,1.7593,149200000.0
2008-12-12 22:59:00,1.7593,1.7593,1.7576,1.7588,360800000.0
2008-12-12 23:00:00,1.7588,1.7589,1.7578,1.7587,334600000.0
2008-12-12 23:01:00,1.7587,1.7587,1.75795,1.7587,352100000.0
2008-12-12 23:02:00,1.7587,1.7587,1.7587,1.7587,160600000.0
2008-12-12 23:03:00,1.7587,1.7587,1.7581,1.7581,227600000.0
2008-12-12 23:04:00,1.7581,1.7587,1.7581,1.75865,380000000.0
2008-12-12 23:05:00,1.7586,1.75885,1.7585,1.7588,163600000.0
2008-12-12 23:06:00,1.7588,1.7596,1.75865,1.75865,41600000.0
2008-12-12 23:07:00,1.75885,1.75995,1.75885,1.75945,81000000.0
2008-12-12 23:08:00,1.75945,1.7598,1.7594,1.7596,47000000.0
2008-12-12 23:09:00,1.7595,1.75955,1.7594,1.7594,68000000.0
2008-12-12 23:10:00,1.7594,1.7604,1.7594,1.7604,107800000.0
2008-12-12 23:11:00,1.7604,1.7606,1.7604,1.76055,53200000.0
2008-12-12 23:12:00,1.76055,1.7607,1.7605,1.7606,25200000.0
2008-12-12 23:13:00,1.7606,1.7607,1.76055,1.7606,16800000.0
2008-12-12 23:14:00,1.76055,1.7607,1.76055,1.76055,28600000.0
2008-12-12 23:15:00,1.76055,1.7609,1.76055,1.7609,17600000.0
2008-12-12 23:16:00,1.7609,1.7609,1.76055,1.76075,33200000.0
2008-12-12 23:17:00,1.7609,1.76185,1.76075,1.76145,40600000.0
2008-12-12 23:18:00,1.7615,1.7635,1.7615,1.76315,26000000.0
2008-12-12 23:19:00,1.76315,1.76315,1.76145,1.76165,96000000.0
2008-12-12 23:20:00,1.76165,1.7622,1.76165,1.762,48600000.0
2008-12-12 23:21:00,1.7621,1.76245,1.7621,1.76235,18600000.0
2008-12-12 23:22:00,1.76225,1.76245,1.76225,1.76235,15200000.0
2008-12-12 23:23:00,1.7623,1.7624,1.76225,1.76235,9400000.0
2008-12-12 23:24:00,1.76255,1.76255,1.76245,1.76245,2200000.0
2008-12-12 23:25:00,1.76245,1.76245,1.76245,1.76245,1200000.0
2008-12-12 23:26:00,1.76225,1.76245,1.76225,1.76245,4200000.0
2008-12-12 23:27:00,1.7624,1.7626,1.76235,1.76235,13200000.0
2008-12-12 23:28:00,1.7624,1.7624,1.7624,1.7624,1200000.0
2008-12-12 23:29:00,1.7624,1.76245,1.7624,1.76245,3400000.0
2008-12-12 23:30:00,1.7624,1.7624,1.7624,1.7624,1200000.0
2008-12-12 23:31:00,1.7624,1.7625,1.7623,1.7623,5800000.0
2008-12-12 23:32:00,1.76192,1.76205,1.76176,1.76187,36600000.0
2008-12-12 23:33:00,1.7623,1.7623,1.7621,1.7621,25000000.0
2008-12-12 23:34:00,1.7621,1.7621,1.7609,1.7611,11600000.0
2008-12-12 23:35:00,1.7611,1.7611,1.7611,1.7611,18000000.0
2008-12-12 23:36:00,1.7611,1.7611,1.76065,1.76065,9000000.0
2008-12-12 23:37:00,1.76075,1.76095,1.76075,1.76085,36400000.0
2008-12-12 23:38:00,1.7608,1.7608,1.75935,1.76005,19000000.0
2008-12-12 23:39:00,1.76045,1.7606,1.76045,1.7606,3000000.0
2008-12-12 23:40:00,1.7606,1.7606,1.7606,1.7606,4000000.0
2008-12-12 23:41:00,1.7606,1.7606,1.7606,1.7606,2000000.0
2008-12-12 23:42:00,1.7606,1.7606,1.7606,1.7606,2000000.0
2008-12-12 23:43:00,1.7606,1.76085,1.7606,1.76085,8000000.0
2008-12-12 23:44:00,1.7608,1.7608,1.76075,1.7608,7000000.0
2008-12-12 23:45:00,1.7609,1.76095,1.7605,1.7608,14200000.0
2008-12-12 23:46:00,1.76085,1.7609,1.7607,1.76085,7000000.0
2008-12-12 23:47:00,1.76035,1.76052,1.7602,1.7602,416000000.0
2008-12-12 23:48:00,1.7605,1.761,1.7605,1.76085,12200000.0
2008-12-12 23:49:00,1.76085,1.7613,1.76085,1.7613,4600000.0
2008-12-12 23:50:00,1.7615,1.7615,1.7607,1.7613,19600000.0
2008-12-12 23:51:00,1.7615,1.7615,1.76075,1.7609,35600000.0
2008-12-12 23:52:00,1.7609,1.7609,1.7609,1.7609,56000000.0
2008-12-12 23:53:00,1.761,1.76125,1.761,1.76125,2000000.0
2008-12-12 23:54:00,1.7613,1.76165,1.7609,1.76145,11000000.0
2008-12-12 23:55:00,1.7616,1.7618,1.76125,1.76135,16000000.0
2008-12-12 23:56:00,1.7615,1.76175,1.7611,1.76175,6000000.0
2008-12-12 23:57:00,1.76165,1.76165,1.7607,1.7607,290000000.0
2008-12-12 23:58:00,1.7607,1.7607,1.7593,1.76005,502799994.0
2008-12-12 23:59:00,1.76025,1.7604,1.7583,1.7583,1022399982.0
2008-12-15 00:00:00,1.75967,1.75975,1.75933,1.75933,66000000.0
2008-12-15 00:01:00,1.75895,1.75895,1.75895,1.75895,1000000.0
2008-12-15 00:02:00,1.7575,1.75895,1.7575,1.75895,5200000.0
2008-12-15 00:03:00,1.7589,1.7589,1.75865,1.75865,6000000.0
2008-12-15 00:04:00,1.7587,1.7589,1.7587,1.7589,5000000.0
2008-12-15 00:05:00,1.75895,1.75905,1.75895,1.75905,3000000.0
2008-12-15 00:06:00,1.7591,1.7591,1.7591,1.7591,6400000.0
2008-12-15 00:07:00,1.7591,1.75935,1.75785,1.7586,34200000.0
2008-12-15 00:08:00,1.7587,1.7587,1.758,1.7581,23600000.0
2008-12-15 00:09:00,1.75825,1.75825,1.7577,1.7577,24600000.0
2008-12-15 00:10:00,1.7578,1.75795,1.7577,1.75795,19400000.0
2008-12-15 00:11:00,1.758,1.758,1.758,1.758,9600000.0
2008-12-15 00:12:00,1.7579,1.7584,1.75765,1.7578,44800000.0
2008-12-15 00:13:00,1.7577,1.7579,1.7569,1.7578,58600000.0
2008-12-15 00:14:00,1.7578,1.7578,1.75645,1.75645,31400000.0
2008-12-15 00:15:00,1.7567,1.75705,1.7566,1.7568,34600000.0
2008-12-15 00:16:00,1.7568,1.7569,1.7568,1.7568,8800000.0
2008-12-15 00:17:00,1.7568,1.7568,1.7568,1.7568,6400000.0
2008-12-15 00:18:00,1.7568,1.7568,1.7568,1.7568,8000000.0
2008-12-15 00:19:00,1.7568,1.757,1.7566,1.757,12400000.0
2008-12-15 00:20:00,1.757,1.757,1.7562,1.7562,17000000.0
2008-12-15 00:21:00,1.7565,1.7569,1.7563,1.7563,32800000.0
2008-12-15 00:22:00,1.75645,1.75655,1.75565,1.7564,78600000.0
2008-12-15 00:23:00,1.7566,1.7569,1.75615,1.7567,35000000.0
2008-12-15 00:24:00,1.75675,1.75685,1.7567,1.75685,7000000.0
2008-12-15 00:25:00,1.75685,1.75695,1.7568,1.75685,10000000.0
2008-12-15 00:26:00,1.7565,1.7575,1.7565,1.7573,20200000.0
2008-12-15 00:27:00,1.7573,1.7575,1.75655,1.75665,24200000.0
2008-12-15 00:28:00,1.75655,1.7567,1.75655,1.7567,4000000.0
2008-12-15 00:29:00,1.75675,1.7571,1.7563,1.75675,30400000.0
2008-12-15 00:30:00,1.75675,1.757,1.75675,1.757,4800000.0
2008-12-15 00:31:00,1.75649,1.75723,1.75626,1.75703,30000000.0
2008-12-15 00:32:00,1.75665,1.75745,1.75665,1.75665,35000000.0
2008-12-15 00:33:00,1.7566,1.75715,1.7561,1.75665,47600000.0
2008-12-15 00:34:00,1.7569,1.7569,1.7558,1.7558,8600000.0
2008-12-15 00:35:00,1.7558,1.75605,1.7558,1.7559,5000000.0
2008-12-15 00:36:00,1.75585,1.7561,1.75545,1.7557,25000000.0
2008-12-15 00:37:00,1.7548,1.7556,1.7548,1.7556,3400000.0
2008-12-15 00:38:00,1.7559,1.75685,1.7559,1.7568,22000000.0
2008-12-15 00:39:00,1.7569,1.7573,1.75665,1.75695,29000000.0
2008-12-15 00:40:00,1.757,1.75735,1.75695,1.7572,20000000.0
2008-12-15 00:41:00,1.75725,1.75725,1.7569,1.7571,15000000.0
2008-12-15 00:42:00,1.7571,1.7571,1.75645,1.75655,9000000.0
2008-12-15 00:43:00,1.75655,1.75655,1.75655,1.75655,1000000.0
2008-12-15 00:44:00,1.7554,1.7565,1.7554,1.7565,12200000.0
2008-12-15 00:45:00,1.75595,1.7561,1.75595,1.7561,6000000.0
2008-12-15 00:46:00,1.7563,1.7563,1.75625,1.7563,4000000.0
2008-12-15 00:47:00,1.7559,1.75615,1.7559,1.75615,5000000.0
2008-12-15 00:48:00,1.7561,1.7561,1.75525,1.7554,11200000.0
2008-12-15 00:49:00,1.7555,1.7555,1.7554,1.75545,5000000.0
2008-12-15 00:50:00,1.75545,1.75545,1.75545,1.75545,1000000.0
2008-12-15 00:51:00,1.7553,1.7553,1.7551,1.7551,3000000.0
2008-12-15 00:52:00,1.75445,1.7554,1.75445,1.7554,24200000.0
2008-12-15 00:53:00,1.7559,1.75635,1.7559,1.7562,13200000.0
2008-12-15 00:54:00,1.75605,1.75605,1.75605,1.75605,3200000.0
2008-12-15 00:55:00,1.7563,1.7563,1.75605,1.75605,17400000.0
2008-12-15 00:56:00,1.75605,1.75615,1.75605,1.75615,17600000.0
2008-12-15 00:57:00,1.75615,1.75615,1.75605,1.75605,16600000.0
2008-12-15 00:58:00,1.75605,1.75605,1.7554,1.7556,12800000.0
2008-12-15 00:59:00,1.75555,1.7557,1.7554,1.7555,23000000.0
2008-12-15 01:00:00,1.75555,1.75585,1.75535,1.75535,14000000.0
2008-12-15 01:01:00,1.7554,1.7554,1.75505,1.7553,12200000.0
2008-12-15 01:02:00,1.75555,1.75565,1.75555,1.75565,4800000.0
2008-12-15 01:03:00,1.75565,1.75565,1.75565,1.75565,16000000.0
2008-12-15 01:04:00,1.7557,1.7563,1.7557,1.7563,18200000.0
2008-12-15 01:05:00,1.7563,1.7563,1.7563,1.7563,16000000.0
2008-12-15 01:06:00,1.7563,1.75685,1.7563,1.75685,28400000.0
2008-12-15 01:07:00,1.75685,1.75685,1.75685,1.75685,25600000.0
2008-12-15 01:08:00,1.75685,1.75715,1.75615,1.7565,25600000.0
2008-12-15 01:09:00,1.75665,1.757,1.7565,1.75685,16200000.0
2008-12-15 01:10:00,1.75685,1.7571,1.75685,1.75695,36400000.0
2008-12-15 01:11:00,1.75725,1.7581,1.75725,1.7581,14200000.0
2008-12-15 01:12:00,1.7581,1.75825,1.7579,1.75825,7600000.0
2008-12-15 01:13:00,1.7584,1.7584,1.7584,1.7584,9600000.0
2008-12-15 01:14:00,1.7584,1.7586,1.75835,1.75855,14800000.0
2008-12-15 01:15:00,1.7586,1.75895,1.7586,1.75875,24800000.0
2008-12-15 01:16:00,1.75875,1.75875,1.7566,1.7577,155200000.0
2008-12-15 01:17:00,1.7577,1.75795,1.75755,1.7577,88800000.0
2008-12-15 01:18:00,1.7577,1.7579,1.7577,1.75785,102400000.0
2008-12-15 01:19:00,1.7579,1.7588,1.7577,1.75875,70000000.0
2008-12-15 01:20:00,1.75875,1.75875,1.75645,1.7566,98200000.0
2008-12-15 01:21:00,1.7566,1.7566,1.7566,1.7566,105600000.0
2008-12-15 01:22:00,1.7566,1.7568,1.7566,1.7566,110400000.0
2008-12-15 01:23:00,1.7566,1.7568,1.7565,1.7566,96000000.0
2008-12-15 01:24:00,1.75675,1.7569,1.75675,1.75675,36200000.0
2008-12-15 01:25:00,1.75675,1.75675,1.75505,1.7564,210000000.0
2008-12-15 01:26:00,1.7564,1.7564,1.7564,1.7564,62400000.0
2008-12-15 01:27:00,1.7564,1.7564,1.7564,1.7564,48000000.0
2008-12-15 01:28:00,1.7564,1.7564,1.7564,1.7564,38400000.0
2008-12-15 01:29:00,1.7564,1.7565,1.7564,1.7565,115200000.0
2008-12-15 01:30:00,1.7565,1.75665,1.7565,1.7565,17600000.0
2008-12-15 01:31:00,1.7565,1.7565,1.7564,1.7564,96400000.0
2008-12-15 01:32:00,1.7564,1.7564,1.755,1.75585,111000000.0
2008-12-15 01:33:00,1.75585,1.7561,1.7558,1.75595,131200000.0
2008-12-15 01:34:00,1.75595,1.7567,1.7559,1.7567,33600000.0
2008-12-15 01:35:00,1.75605,1.7566,1.7557,1.756,40000000.0
2008-12-15 01:36:00,1.7561,1.7563,1.7561,1.7563,24400000.0
2008-12-15 01:37:00,1.75645,1.7568,1.7563,1.7568,27600000.0
2008-12-15 01:38:00,1.75685,1.75685,1.7562,1.75645,64600000.0
2008-12-15 01:39:00,1.75645,1.757,1.75605,1.75655,87800000.0
2008-12-15 01:40:00,1.75655,1.7568,1.7555,1.75605,51800000.0
2008-12-15 01:41:00,1.7555,1.7559,1.75545,1.7559,39400000.0
2008-12-15 01:42:00,1.75595,1.7561,1.7554,1.756,133800000.0
2008-12-15 01:43:00,1.7554,1.75695,1.7554,1.7569,141400000.0
2008-12-15 01:44:00,1.75665,1.7569,1.75475,1.7556,152400000.0
2008-12-15 01:45:00,1.7557,1.7558,1.7556,1.7558,37600000.0
2008-12-15 01:46:00,1.75605,1.7567,1.7556,1.75625,73200000.0
2008-12-15 01:47:00,1.7564,1.7569,1.75525,1.75615,98200000.0
2008-12-15 01:48:00,1.7563,1.75635,1.75475,1.7556,119200000.0
2008-12-15 01:49:00,1.75565,1.75655,1.7546,1.7558,111200000.0
2008-12-15 01:50:00,1.7558,1.75735,1.75565,1.75575,206400000.0
2008-12-15 01:51:00,1.7559,1.75695,1.7557,1.75665,113600000.0
2008-12-15 01:52:00,1.7568,1.75755,1.75625,1.7572,43800000.0
2008-12-15 01:53:00,1.75745,1.7587,1.75705,1.7587,29400000.0
2008-12-15 01:54:00,1.7587,1.75885,1.758,1.75885,38600000.0
2008-12-15 01:55:00,1.75885,1.7599,1.75765,1.7578,277800000.0
2008-12-15 01:56:00,1.7578,1.7578,1.7578,1.7578,220800000.0
2008-12-15 01:57:00,1.7578,1.7578,1.7578,1.7578,259200000.0
2008-12-15 01:58:00,1.7578,1.7578,1.7578,1.7578,105600000.0
2008-12-15 01:59:00,1.7578,1.7578,1.7578,1.7578,249600000.0
2008-12-15 02:00:00,1.7578,1.7581,1.75705,1.7572,172800000.0
2008-12-15 02:01:00,1.7572,1.7572,1.75615,1.757,28000000.0
2008-12-15 02:02:00,1.75708,1.75723,1.75681,1.757,88000000.0
2008-12-15 02:03:00,1.75693,1.75715,1.75654,1.75683,74200000.0
2008-12-15 02:04:00,1.7573,1.7576,1.7573,1.7576,6400000.0
2008-12-15 02:05:00,1.75755,1.75755,1.75755,1.75755,6800000.0
2008-12-15 02:06:00,1.7578,1.75815,1.75745,1.7576,14600000.0
2008-12-15 02:07:00,1.75733,1.75733,1.75635,1.75657,280400000.0
2008-12-15 02:08:00,1.7577,1.7577,1.75715,1.7575,6000000.0
2008-12-15 02:09:00,1.75755,1.7579,1.7575,1.7575,23000000.0
2008-12-15 02:10:00,1.75755,1.7579,1.7575,1.7576,21600000.0
2008-12-15 02:11:00,1.7578,1.7581,1.7578,1.7579,22400000.0
2008-12-15 02:12:00,1.7579,1.75795,1.7579,1.75795,14400000.0
2008-12-15 02:13:00,1.7579,1.75825,1.75785,1.758,44000000.0
2008-12-15 02:14:00,1.75815,1.75965,1.7579,1.75915,103800000.0
2008-12-15 02:15:00,1.7591,1.75935,1.759,1.759,36400000.0
2008-12-15 02:16:00,1.759,1.75905,1.759,1.75905,10200000.0
2008-12-15 02:17:00,1.7592,1.7592,1.759,1.75905,39200000.0
2008-12-15 02:18:00,1.759,1.75905,1.759,1.759,31200000.0
2008-12-15 02:19:00,1.759,1.75905,1.759,1.75905,44800000.0
2008-12-15 02:20:00,1.7591,1.7591,1.759,1.759,9200000.0
2008-12-15 02:21:00,1.759,1.759,1.759,1.759,17000000.0
2008-12-15 02:22:00,1.759,1.759,1.759,1.759,17000000.0
2008-12-15 02:23:00,1.75802,1.75864,1.75771,1.75829,282000000.0
2008-12-15 02:24:00,1.75795,1.75855,1.75795,1.75855,6200000.0
2008-12-15 02:25:00,1.7587,1.7594,1.7587,1.75935,10000000.0
2008-12-15 02:26:00,1.7594,1.75975,1.75925,1.7596,36000000.0
2008-12-15 02:27:00,1.75965,1.75985,1.7588,1.75985,42800000.0
2008-12-15 02:28:00,1.75975,1.76005,1.7592,1.7594,64400000.0
2008-12-15 02:29:00,1.7594,1.7594,1.75855,1.7592,830799979.0
2008-12-15 02:30:00,1.7592,1.75925,1.759,1.75925,78000000.0
2008-12-15 02:31:00,1.75925,1.76055,1.7591,1.76055,126000000.0
2008-12-15 02:32:00,1.76035,1.7607,1.7602,1.7607,38000000.0
2008-12-15 02:33:00,1.76095,1.76165,1.76095,1.7613,49800000.0
2008-12-15 02:34:00,1.76095,1.7615,1.76085,1.76145,69200000.0
2008-12-15 02:35:00,1.7615,1.76245,1.76135,1.7619,62200000.0
2008-12-15 02:36:00,1.76215,1.7625,1.7618,1.76235,39000000.0
2008-12-15 02:37:00,1.7625,1.7635,1.7625,1.76345,15400000.0
2008-12-15 02:38:00,1.7634,1.76365,1.76255,1.76355,57100000.0
2008-12-15 02:39:00,1.7636,1.7637,1.76255,1.76325,56400000.0
2008-12-15 02:40:00,1.76345,1.7636,1.7628,1.7631,29000000.0
2008-12-15 02:41:00,1.76325,1.76325,1.76215,1.7622,901199994.0
2008-12-15 02:42:00,1.7622,1.7622,1.7619,1.762,66800000.0
2008-12-15 02:43:00,1.7619,1.7622,1.76185,1.7622,20400000.0
2008-12-15 02:44:00,1.76215,1.7624,1.76215,1.7623,26400000.0
2008-12-15 02:45:00,1.7622,1.7624,1.7622,1.7623,16800000.0
2008-12-15 02:46:00,1.76235,1.7626,1.7619,1.7619,19200000.0
2008-12-15 02:47:00,1.762,1.7623,1.7616,1.76185,66200000.0
2008-12-15 02:48:00,1.76195,1.762,1.7615,1.7618,96400000.0
2008-12-15 02:49:00,1.7617,1.76175,1.7616,1.7616,21600000.0
2008-12-15 02:50:00,1.7616,1.7623,1.76155,1.76215,51600000.0
2008-12-15 02:51:00,1.76225,1.7627,1.76225,1.7627,31200000.0
2008-12-15 02:52:00,1.76265,1.7627,1.76235,1.7624,30000000.0
2008-12-15 02:53:00,1.7624,1.76245,1.7615,1.76155,48000000.0
2008-12-15 02:54:00,1.7614,1.76185,1.75925,1.75925,257600000.0
2008-12-15 02:55:00,1.75945,1.76015,1.7593,1.76015,250400001.0
2008-12-15 02:56:00,1.7602,1.76035,1.75965,1.7597,587600000.0
2008-12-15 02:57:00,1.75985,1.76005,1.75965,1.75965,30000000.0
2008-12-15 02:58:00,1.7597,1.76,1.75955,1.75955,38400000.0
2008-12-15 02:59:00,1.7599,1.76035,1.7597,1.7598,31800000.0
2008-12-15 03:00:00,1.75975,1.7599,1.7597,1.75985,44000000.0
2008-12-15 03:01:00,1.7599,1.76005,1.75955,1.75955,142000000.0
2008-12-15 03:02:00,1.7597,1.7597,1.75895,1.7597,325000000.0
2008-12-15 03:03:00,1.7597,1.75975,1.7597,1.75975,36800000.0
2008-12-15 03:04:00,1.7597,1.7611,1.7597,1.7611,70800000.0
2008-12-15 03:05:00,1.7611,1.76115,1.7608,1.7608,13200000.0
2008-12-15 03:06:00,1.76095,1.76095,1.7603,1.7603,22400000.0
2008-12-15 03:07:00,1.7603,1.7603,1.7603,1.7603,28800000.0
2008-12-15 03:08:00,1.7603,1.7603,1.7603,1.7603,4800000.0
2008-12-15 03:09:00,1.7603,1.7603,1.7603,1.7603,19200000.0
2008-12-15 03:10:00,1.7603,1.7603,1.7593,1.7595,94400000.0
2008-12-15 03:11:00,1.7595,1.76115,1.7595,1.76095,126000000.0
2008-12-15 03:12:00,1.76095,1.7621,1.76095,1.7617,265000000.0
2008-12-15 03:13:00,1.7617,1.7618,1.7617,1.7617,193200000.0
2008-12-15 03:14:00,1.7617,1.7617,1.7617,1.7617,24000000.0
2008-12-15 03:15:00,1.7617,1.7617,1.7617,1.7617,40000000.0
2008-12-15 03:16:00,1.7617,1.7617,1.7617,1.7617,40000000.0
2008-12-15 03:17:00,1.76069,1.7609,1.76037,1.76049,168000000.0
2008-12-15 03:18:00,1.76044,1.76133,1.76044,1.76116,56000000.0
2008-12-15 03:19:00,1.7619,1.762,1.7619,1.762,2400000.0
2008-12-15 03:20:00,1.76215,1.7623,1.76215,1.7623,14400000.0
2008-12-15 03:21:00,1.76235,1.76245,1.7616,1.7616,61200000.0
2008-12-15 03:22:00,1.7616,1.7616,1.7614,1.7614,128000000.0
2008-12-15 03:23:00,1.7614,1.7614,1.7595,1.7596,379200000.0
2008-12-15 03:24:00,1.7596,1.7596,1.7596,1.7596,672000000.0
2008-12-15 03:25:00,1.7596,1.75975,1.7596,1.7597,535400000.0
2008-12-15 03:26:00,1.7597,1.7597,1.7596,1.7596,69800000.0
2008-12-15 03:27:00,1.7596,1.7596,1.7596,1.7596,608000000.0
2008-12-15 03:28:00,1.7596,1.7596,1.75945,1.75945,123200000.0
2008-12-15 03:29:00,1.75945,1.75945,1.7589,1.759,29400000.0
2008-12-15 03:30:00,1.75828,1.7592,1.75813,1.75879,357600000.0
2008-12-15 03:31:00,1.759,1.75915,1.759,1.7591,5000000.0
2008-12-15 03:32:00,1.75915,1.75915,1.7588,1.75885,4800000.0
2008-12-15 03:33:00,1.7589,1.7596,1.75885,1.7596,12000000.0
2008-12-15 03:34:00,1.7591,1.7596,1.7591,1.75955,14400000.0
2008-12-15 03:35:00,1.7597,1.75985,1.7597,1.7598,14000000.0
2008-12-15 03:36:00,1.7598,1.7598,1.7596,1.7597,19200000.0
2008-12-15 03:37:00,1.7597,1.75975,1.7586,1.75875,53800000.0
2008-12-15 03:38:00,1.75875,1.7592,1.75875,1.7592,6400000.0
2008-12-15 03:39:00,1.7591,1.75965,1.75855,1.75965,23400000.0
2008-12-15 03:40:00,1.75985,1.76025,1.75985,1.76025,7400000.0
2008-12-15 03:41:00,1.7604,1.7606,1.7602,1.7602,16200000.0
2008-12-15 03:42:00,1.7602,1.76035,1.7602,1.7603,7200000.0
2008-12-15 03:43:00,1.76035,1.76045,1.76035,1.7604,6000000.0
2008-12-15 03:44:00,1.76045,1.76045,1.75985,1.7599,23200000.0
2008-12-15 03:45:00,1.7599,1.76,1.7599,1.7599,52800000.0
2008-12-15 03:46:00,1.76,1.76,1.7599,1.7599,113600000.0
2008-12-15 03:47:00,1.7601,1.76025,1.7601,1.76025,9400000.0
2008-12-15 03:48:00,1.76025,1.76055,1.76025,1.7604,23000000.0
2008-12-15 03:49:00,1.76055,1.761,1.76045,1.76065,10600000.0
2008-12-15 03:50:00,1.7607,1.76135,1.7607,1.7609,59200000.0
2008-12-15 03:51:00,1.76105,1.7615,1.76105,1.7613,21000000.0
2008-12-15 03:52:00,1.76145,1.7616,1.7611,1.76155,164600000.0
2008-12-15 03:53:00,1.7612,1.76145,1.7612,1.76125,17400000.0
2008-12-15 03:54:00,1.7613,1.76225,1.7613,1.7621,22400000.0
2008-12-15 03:55:00,1.76205,1.76335,1.762,1.7633,131400000.0
2008-12-15 03:56:00,1.76325,1.76335,1.7631,1.7631,28000000.0
2008-12-15 03:57:00,1.76315,1.76315,1.7627,1.7627,36000000.0
2008-12-15 03:58:00,1.7627,1.7627,1.7627,1.7627,8000000.0
2008-12-15 03:59:00,1.7627,1.7627,1.7617,1.7617,336000000.0
2008-12-15 04:00:00,1.7617,1.7617,1.7617,1.7617,600000000.0
2008-12-15 04:01:00,1.7617,1.7617,1.7617,1.7617,480000000.0
2008-12-15 04:02:00,1.76175,1.76225,1.76175,1.76225,16200000.0
2008-12-15 04:03:00,1.7623,1.7623,1.7616,1.762,39400000.0
2008-12-15 04:04:00,1.76205,1.76225,1.762,1.762,8400000.0
2008-12-15 04:05:00,1.76205,1.76215,1.7616,1.7617,57200000.0
2008-12-15 04:06:00,1.7617,1.7617,1.7609,1.7617,159200000.0
2008-12-15 04:07:00,1.7617,1.7619,1.7617,1.76175,252200000.0
2008-12-15 04:08:00,1.7617,1.76185,1.7608,1.7617,822400000.0
2008-12-15 04:09:00,1.7617,1.7617,1.7617,1.7617,288000000.0
2008-12-15 04:10:00,1.7617,1.7617,1.7617,1.7617,120000000.0
2008-12-15 04:11:00,1.7617,1.7617,1.7617,1.7617,48000000.0
2008-12-15 04:12:00,1.7617,1.7617,1.7617,1.7617,120000000.0
2008-12-15 04:13:00,1.7617,1.7617,1.7617,1.7617,216000000.0
2008-12-15 04:14:00,1.7617,1.7617,1.7617,1.7617,336000000.0
2008-12-15 04:15:00,1.7617,1.7617,1.7601,1.7604,69800000.0
2008-12-15 04:16:00,1.7604,1.7604,1.7604,1.7604,3000000.0
2008-12-15 04:17:00,1.7604,1.7606,1.7604,1.7604,11800000.0
2008-12-15 04:18:00,1.7604,1.76065,1.7603,1.7604,15600000.0
2008-12-15 04:19:00,1.7604,1.7604,1.7604,1.7604,17000000.0
2008-12-15 04:20:00,1.7604,1.7604,1.7604,1.7604,9000000.0
2008-12-15 04:21:00,1.7604,1.7604,1.7604,1.7604,7000000.0
2008-12-15 04:22:00,1.7604,1.7604,1.7604,1.7604,9000000.0
2008-12-15 04:23:00,1.7604,1.7604,1.7595,1.7599,20200000.0
2008-12-15 04:24:00,1.7597,1.76,1.7597,1.76,4400000.0
2008-12-15 04:25:00,1.75995,1.76025,1.7599,1.76005,32600000.0
2008-12-15 04:26:00,1.7599,1.7605,1.7597,1.7597,14000000.0
2008-12-15 04:27:00,1.75985,1.75985,1.75985,1.75985,6400000.0
2008-12-15 04:28:00,1.76,1.76005,1.7599,1.7599,9600000.0
2008-12-15 04:29:00,1.75947,1.76019,1.75929,1.75975,221800000.0
2008-12-15 04:30:00,1.76015,1.76015,1.76015,1.76015,1600000.0
2008-12-15 04:31:00,1.75999,1.76025,1.75959,1.75993,172600000.0
2008-12-15 04:32:00,1.75961,1.76029,1.7595,1.75981,123200000.0
2008-12-15 04:33:00,1.7598,1.75995,1.7597,1.7598,25600000.0
2008-12-15 04:34:00,1.7598,1.75995,1.7597,1.7598,30400000.0
2008-12-15 04:35:00,1.7598,1.7598,1.7598,1.7598,4800000.0
2008-12-15 04:36:00,1.7598,1.75995,1.7598,1.75995,9600000.0
2008-12-15 04:37:00,1.76005,1.76005,1.75995,1.75995,32000000.0
2008-12-15 04:38:00,1.76015,1.7605,1.76015,1.7605,12600000.0
2008-12-15 04:39:00,1.7605,1.7606,1.7605,1.7606,20800000.0
2008-12-15 04:40:00,1.76055,1.7606,1.76055,1.76055,4800000.0
2008-12-15 04:41:00,1.7605,1.7605,1.7605,1.7605,4800000.0
2008-12-15 04:42:00,1.7605,1.76115,1.7604,1.761,31200000.0
2008-12-15 04:43:00,1.761,1.761,1.7601,1.76085,20000000.0
2008-12-15 04:44:00,1.7608,1.76085,1.7608,1.76085,3200000.0
2008-12-15 04:45:00,1.76075,1.76075,1.76075,1.76075,1600000.0
2008-12-15 04:46:00,1.76095,1.76095,1.76045,1.7605,12200000.0
2008-12-15 04:47:00,1.7605,1.7605,1.7605,1.7605,9000000.0
2008-12-15 04:48:00,1.7605,1.7605,1.7591,1.7591,55800000.0
2008-12-15 04:49:00,1.7591,1.7599,1.7591,1.7599,36600000.0
2008-12-15 04:50:00,1.76,1.76,1.7599,1.7599,3200000.0
2008-12-15 04:51:00,1.76,1.76125,1.76,1.76105,26600000.0
2008-12-15 04:52:00,1.76085,1.761,1.7607,1.7609,51000000.0
2008-12-15 04:53:00,1.761,1.761,1.7608,1.7608,82000000.0
2008-12-15 04:54:00,1.7608,1.76085,1.7608,1.7608,53800000.0
2008-12-15 04:55:00,1.761,1.7619,1.76095,1.7619,105600000.0
2008-12-15 04:56:00,1.762,1.7625,1.7614,1.76235,81000000.0
2008-12-15 04:57:00,1.7627,1.7627,1.76165,1.7622,49800000.0
2008-12-15 04:58:00,1.76225,1.76225,1.7614,1.76155,15200000.0
2008-12-15 04:59:00,1.76155,1.76155,1.76155,1.76155,1600000.0
2008-12-15 05:00:00,1.7615,1.7615,1.7613,1.7615,149800000.0
2008-12-15 05:01:00,1.7615,1.7615,1.76025,1.7608,77600000.0
2008-12-15 05:02:00,1.7608,1.76155,1.76025,1.76155,56800000.0
2008-12-15 05:03:00,1.76165,1.76185,1.7611,1.7613,66600000.0
2008-12-15 05:04:00,1.7613,1.7616,1.7603,1.7613,54000000.0
2008-12-15 05:05:00,1.7613,1.7613,1.7613,1.7613,9000000.0
2008-12-15 05:06:00,1.7613,1.7613,1.76005,1.76005,7200000.0
2008-12-15 05:07:00,1.76035,1.7613,1.76035,1.76065,65200000.0
2008-12-15 05:08:00,1.7608,1.761,1.7608,1.761,18200001.0
2008-12-15 05:09:00,1.76085,1.7615,1.76085,1.76145,11800000.0
2008-12-15 05:10:00,1.7616,1.7617,1.7613,1.7617,58200000.0
2008-12-15 05:11:00,1.76175,1.76185,1.7612,1.7613,62399998.0
2008-12-15 05:12:00,1.76145,1.76175,1.7614,1.7615,27800000.0
2008-12-15 05:13:00,1.7614,1.7614,1.7613,1.7613,246399997.0
2008-12-15 05:14:00,1.7613,1.7613,1.7612,1.7612,284399991.0
2008-12-15 05:15:00,1.7612,1.7613,1.76035,1.7605,259599994.0
2008-12-15 05:16:00,1.7605,1.7609,1.76025,1.7607,15200000.0
2008-12-15 05:17:00,1.7607,1.76075,1.7604,1.7605,72999998.0
2008-12-15 05:18:00,1.7605,1.76065,1.7605,1.7605,115000000.0
2008-12-15 05:19:00,1.7605,1.7605,1.7605,1.7605,120000000.0
2008-12-15 05:20:00,1.7605,1.7605,1.7605,1.7605,24000000.0
2008-12-15 05:21:00,1.76011,1.76041,1.7596,1.76009,224000000.0
2008-12-15 05:22:00,1.7605,1.7605,1.7605,1.7605,96000000.0
2008-12-15 05:23:00,1.7605,1.7605,1.7605,1.7605,48000000.0
2008-12-15 05:24:00,1.7605,1.7605,1.7605,1.7605,144000000.0
2008-12-15 05:25:00,1.7605,1.7609,1.7605,1.76085,308400000.0
2008-12-15 05:26:00,1.76085,1.76085,1.76085,1.76085,3200000.0
2008-12-15 05:27:00,1.76085,1.76085,1.76085,1.76085,3200000.0
2008-12-15 05:28:00,1.76085,1.7609,1.76085,1.7609,8000000.0
2008-12-15 05:29:00,1.7605,1.7605,1.7605,1.7605,24000000.0
2008-12-15 05:30:00,1.76018,1.76062,1.75961,1.76015,271400000.0
2008-12-15 05:31:00,1.76053,1.7606,1.7599,1.75992,190400000.0
2008-12-15 05:32:00,1.7605,1.7607,1.7605,1.7607,35200000.0
2008-12-15 05:33:00,1.7607,1.76075,1.7606,1.76075,23600000.0
2008-12-15 05:34:00,1.76075,1.76075,1.7606,1.7606,24000000.0
2008-12-15 05:35:00,1.7607,1.76075,1.7604,1.7604,211600001.0
2008-12-15 05:36:00,1.7604,1.7604,1.7595,1.7595,748200002.0
2008-12-15 05:37:00,1.7593,1.75983,1.75897,1.75943,315000000.0
2008-12-15 05:38:00,1.7594,1.7596,1.7594,1.7596,6400000.0
2008-12-15 05:39:00,1.75965,1.75965,1.7593,1.7596,101600002.0
2008-12-15 05:40:00,1.7593,1.75965,1.7593,1.7593,63200001.0
2008-12-15 05:41:00,1.75914,1.75951,1.75869,1.75936,311800000.0
2008-12-15 05:42:00,1.75965,1.75965,1.7593,1.7593,52400001.0
2008-12-15 05:43:00,1.7594,1.7594,1.7594,1.7594,13000000.0
2008-12-15 05:44:00,1.7594,1.7594,1.7594,1.7594,6600000.0
2008-12-15 05:45:00,1.75945,1.75945,1.75945,1.75945,1600000.0
2008-12-15 05:46:00,1.75945,1.75985,1.75945,1.75985,10400000.0
2008-12-15 05:47:00,1.7593,1.7599,1.7593,1.7599,36000000.0
2008-12-15 05:48:00,1.7599,1.76005,1.7597,1.76,48000000.0
2008-12-15 05:49:00,1.76005,1.76005,1.7597,1.76,30000000.0
2008-12-15 05:50:00,1.7599,1.76025,1.7591,1.76025,57600000.0
2008-12-15 05:51:00,1.7602,1.7604,1.7593,1.7596,116000000.0
2008-12-15 05:52:00,1.7596,1.75975,1.7594,1.7596,151400000.0
2008-12-15 05:53:00,1.7596,1.7601,1.7593,1.7601,340600000.0
2008-12-15 05:54:00,1.7601,1.7601,1.7589,1.759,560400003.0
2008-12-15 05:55:00,1.7591,1.75945,1.7589,1.75945,320800003.0
2008-12-15 05:56:00,1.7594,1.7596,1.7594,1.7596,252000000.0
2008-12-15 05:57:00,1.75945,1.75965,1.75945,1.75955,291600003.0
2008-12-15 05:58:00,1.75945,1.7596,1.75945,1.7596,125200001.0
2008-12-15 05:59:00,1.75965,1.75965,1.75945,1.75955,134799999.0
2008-12-15 06:00:00,1.75955,1.75965,1.75955,1.75965,49200001.0
2008-12-15 06:01:00,1.75965,1.75965,1.75955,1.75955,4800000.0
2008-12-15 06:02:00,1.75955,1.75955,1.75955,1.75955,47600001.0
2008-12-15 06:03:00,1.75955,1.75955,1.75945,1.75945,53399999.0
2008-12-15 06:04:00,1.75945,1.75945,1.75945,1.75945,30000000.0
2008-12-15 06:05:00,1.75945,1.75955,1.75945,1.75955,11200000.0
2008-12-15 06:06:00,1.75955,1.75965,1.75955,1.75965,5400000.0
2008-12-15 06:07:00,1.75955,1.75955,1.75955,1.75955,2600000.0
2008-12-15 06:08:00,1.75955,1.75955,1.75955,1.75955,1600000.0
2008-12-15 06:09:00,1.75955,1.75955,1.75955,1.75955,3200000.0
2008-12-15 06:10:00,1.7594,1.75962,1.75901,1.75924,216500000.0
2008-12-15 06:11:00,1.75958,1.75971,1.75866,1.75893,284400000.0
2008-12-15 06:12:00,1.7592,1.75989,1.75895,1.75903,234400000.0
2008-12-15 06:13:00,1.75955,1.7597,1.75915,1.75955,39400000.0
2008-12-15 06:14:00,1.75975,1.75995,1.75965,1.75965,27600000.0
2008-12-15 06:15:00,1.75965,1.75985,1.75955,1.75985,16600000.0
2008-12-15 06:16:00,1.75985,1.75985,1.75985,1.75985,19000000.0
2008-12-15 06:17:00,1.75995,1.7604,1.75995,1.7601,41800000.0
2008-12-15 06:18:00,1.76005,1.7602,1.7598,1.75985,75600000.0
2008-12-15 06:19:00,1.75985,1.75995,1.75985,1.75995,51200000.0
2008-12-15 06:20:00,1.75995,1.76005,1.75935,1.75965,55600000.0
2008-12-15 06:21:00,1.75965,1.75965,1.75965,1.75965,8000000.0
2008-12-15 06:22:00,1.7595,1.7595,1.7589,1.7593,51600000.0
2008-12-15 06:23:00,1.75955,1.76,1.7593,1.7595,63400000.0
2008-12-15 06:24:00,1.7595,1.7605,1.75945,1.76045,55600000.0
2008-12-15 06:25:00,1.76055,1.76075,1.76045,1.76065,21800000.0
2008-12-15 06:26:00,1.7606,1.761,1.76015,1.761,48000000.0
2008-12-15 06:27:00,1.7609,1.7609,1.76075,1.76075,15800000.0
2008-12-15 06:28:00,1.76075,1.76075,1.7606,1.7606,60200000.0
2008-12-15 06:29:00,1.7606,1.7606,1.7606,1.7606,112000000.0
2008-12-15 06:30:00,1.7606,1.76065,1.7606,1.7606,66200000.0
2008-12-15 06:31:00,1.7606,1.7612,1.7606,1.7612,27200000.0
2008-12-15 06:32:00,1.7612,1.7612,1.76045,1.7606,108800000.0
2008-12-15 06:33:00,1.7606,1.7606,1.7606,1.7606,160000000.0
2008-12-15 06:34:00,1.7606,1.7606,1.7593,1.7596,190600000.0
2008-12-15 06:35:00,1.7596,1.76,1.7596,1.76,32200000.0
2008-12-15 06:36:00,1.75985,1.76,1.75985,1.76,36800000.0
2008-12-15 06:37:00,1.76005,1.76005,1.7598,1.76,38000000.0
2008-12-15 06:38:00,1.76,1.7602,1.7597,1.7597,59800000.0
2008-12-15 06:39:00,1.7597,1.7597,1.7597,1.7597,9000000.0
2008-12-15 06:40:00,1.7597,1.7597,1.75885,1.75915,116800000.0
2008-12-15 06:41:00,1.75915,1.75945,1.7591,1.75935,47600000.0
2008-12-15 06:42:00,1.7593,1.7596,1.7593,1.7595,104600000.0
2008-12-15 06:43:00,1.75955,1.76,1.75955,1.7599,57400000.0
2008-12-15 06:44:00,1.75995,1.76,1.7599,1.75995,24200000.0
2008-12-15 06:45:00,1.7599,1.76,1.7599,1.7599,32600000.0
2008-12-15 06:46:00,1.76015,1.76025,1.76015,1.76025,8000000.0
2008-12-15 06:47:00,1.7601,1.76015,1.7598,1.76,78399998.0
2008-12-15 06:48:00,1.75995,1.76045,1.75995,1.7601,11800000.0
2008-12-15 06:49:00,1.7604,1.7604,1.7602,1.7602,65400000.0
2008-12-15 06:50:00,1.76025,1.76135,1.7602,1.7609,331600000.0
2008-12-15 06:51:00,1.7609,1.7611,1.7609,1.7609,12800000.0
2008-12-15 06:52:00,1.7609,1.7609,1.7606,1.7606,108800000.0
2008-12-15 06:53:00,1.7606,1.7606,1.7605,1.7605,504000000.0
2008-12-15 06:54:00,1.7605,1.7605,1.7605,1.7605,312000000.0
2008-12-15 06:55:00,1.7605,1.76055,1.7605,1.76055,121600000.0
2008-12-15 06:56:00,1.7606,1.7613,1.7606,1.76095,31400000.0
2008-12-15 06:57:00,1.7611,1.7613,1.7611,1.76115,20600000.0
2008-12-15 06:58:00,1.7613,1.76175,1.761,1.7614,273200000.0
2008-12-15 06:59:00,1.7616,1.7618,1.7612,1.76145,33800000.0
2008-12-15 07:00:00,1.7615,1.7616,1.7612,1.7613,572000000.0
2008-12-15 07:01:00,1.7614,1.76225,1.7614,1.76205,42200000.0
2008-12-15 07:02:00,1.762,1.762,1.7619,1.7619,6000000.0
2008-12-15 07:03:00,1.7619,1.76255,1.7619,1.7624,40000000.0
2008-12-15 07:04:00,1.7622,1.7622,1.7622,1.7622,1000000.0
2008-12-15 07:05:00,1.7622,1.7622,1.7622,1.7622,19000000.0
2008-12-15 07:06:00,1.7622,1.7622,1.7622,1.7622,11800000.0
2008-12-15 07:07:00,1.7622,1.7622,1.762,1.762,91400000.0
2008-12-15 07:08:00,1.762,1.762,1.762,1.762,96000000.0
2008-12-15 07:09:00,1.762,1.762,1.76155,1.762,183000000.0
2008-12-15 07:10:00,1.762,1.76235,1.762,1.76235,215600000.0
2008-12-15 07:11:00,1.7624,1.7628,1.76235,1.7627,39400000.0
2008-12-15 07:12:00,1.7627,1.7627,1.76255,1.76265,16800000.0
2008-12-15 07:13:00,1.76265,1.76265,1.7625,1.76265,37800000.0
2008-12-15 07:14:00,1.76265,1.76295,1.7621,1.7622,91000000.0
2008-12-15 07:15:00,1.7622,1.7622,1.7622,1.7622,54000000.0
2008-12-15 07:16:00,1.7622,1.7622,1.7621,1.7621,20600000.0
2008-12-15 07:17:00,1.7621,1.76275,1.762,1.76265,62000000.0
2008-12-15 07:18:00,1.7627,1.763,1.76215,1.7623,114000000.0
2008-12-15 07:19:00,1.7623,1.7623,1.7621,1.7621,41200000.0
2008-12-15 07:20:00,1.7621,1.76215,1.762,1.76215,21200000.0
2008-12-15 07:21:00,1.7622,1.76235,1.762,1.762,44400000.0
2008-12-15 07:22:00,1.762,1.762,1.762,1.762,14000000.0
2008-12-15 07:23:00,1.762,1.762,1.762,1.762,32200000.0
2008-12-15 07:24:00,1.762,1.762,1.762,1.762,43400000.0
2008-12-15 07:25:00,1.762,1.762,1.76125,1.7614,250000000.0
2008-12-15 07:26:00,1.7614,1.76165,1.76065,1.7614,288000000.0
2008-12-15 07:27:00,1.7614,1.7614,1.7613,1.7613,192000000.0
2008-12-15 07:28:00,1.7613,1.7614,1.76065,1.7609,77800000.0
2008-12-15 07:29:00,1.7609,1.7613,1.76065,1.7613,212400000.0
2008-12-15 07:30:00,1.7613,1.7613,1.76015,1.7603,223000000.0
2008-12-15 07:31:00,1.7603,1.7608,1.7603,1.7604,107200000.0
2008-12-15 07:32:00,1.7604,1.7608,1.7604,1.7608,297200000.0
2008-12-15 07:33:00,1.7608,1.7608,1.7598,1.7599,88000000.0
2008-12-15 07:34:00,1.7599,1.76065,1.7599,1.7606,52000000.0
2008-12-15 07:35:00,1.7606,1.7606,1.76055,1.76055,20800000.0
2008-12-15 07:36:00,1.76055,1.7606,1.7601,1.7601,17200000.0
2008-12-15 07:37:00,1.7602,1.76055,1.76005,1.76045,59400000.0
2008-12-15 07:38:00,1.7599,1.7612,1.7599,1.7611,66600000.0
2008-12-15 07:39:00,1.7611,1.7614,1.76075,1.7609,8200000.0
2008-12-15 07:40:00,1.7611,1.76135,1.7609,1.76135,24200000.0
2008-12-15 07:41:00,1.7615,1.76165,1.7613,1.7613,34000000.0
2008-12-15 07:42:00,1.7614,1.7614,1.7613,1.7613,9200000.0
2008-12-15 07:43:00,1.76097,1.76159,1.76065,1.76113,162200000.0
2008-12-15 07:44:00,1.7613,1.7613,1.7613,1.7613,136000000.0
2008-12-15 07:45:00,1.7613,1.7613,1.7613,1.7613,144000000.0
2008-12-15 07:46:00,1.7613,1.7623,1.7612,1.7619,209800000.0
2008-12-15 07:47:00,1.7621,1.7621,1.7612,1.76155,106800000.0
2008-12-15 07:48:00,1.7615,1.7619,1.76145,1.7618,16000000.0
2008-12-15 07:49:00,1.7618,1.7618,1.7618,1.7618,14400000.0
2008-12-15 07:50:00,1.76175,1.7621,1.7617,1.7617,18800000.0
2008-12-15 07:51:00,1.7618,1.7618,1.76175,1.76175,8000000.0
2008-12-15 07:52:00,1.7618,1.7618,1.76175,1.7618,9600000.0
2008-12-15 07:53:00,1.7618,1.7618,1.76145,1.7616,4800000.0
2008-12-15 07:54:00,1.7616,1.7618,1.7616,1.7616,16000000.0
2008-12-15 07:55:00,1.7616,1.7618,1.7616,1.7616,17600000.0
2008-12-15 07:56:00,1.7616,1.7616,1.7615,1.7615,35200000.0
2008-12-15 07:57:00,1.7615,1.7615,1.7615,1.7615,11200000.0
2008-12-15 07:58:00,1.7615,1.76155,1.7615,1.7615,17600000.0
2008-12-15 07:59:00,1.7615,1.7619,1.7615,1.7619,97800000.0
2008-12-15 08:00:00,1.762,1.763,1.7616,1.7619,46000000.0
2008-12-15 08:01:00,1.7617,1.76205,1.7617,1.7617,19400000.0
2008-12-15 08:02:00,1.76175,1.7622,1.7617,1.762,39800000.0
2008-12-15 08:03:00,1.7621,1.7621,1.7617,1.7617,9600000.0
2008-12-15 08:04:00,1.76125,1.76161,1.76084,1.76104,227200000.0
2008-12-15 08:05:00,1.76088,1.76149,1.76077,1.76149,126400000.0
2008-12-15 08:06:00,1.76205,1.76225,1.7616,1.76225,41600000.0
2008-12-15 08:07:00,1.76235,1.76235,1.7616,1.7618,239600000.0
2008-12-15 08:08:00,1.7616,1.7619,1.7616,1.7618,114600000.0
2008-12-15 08:09:00,1.7618,1.7618,1.76045,1.7606,84400000.0
2008-12-15 08:10:00,1.76045,1.7608,1.76045,1.7607,70800000.0
2008-12-15 08:11:00,1.7608,1.7609,1.7605,1.7606,32600000.0
2008-12-15 08:12:00,1.7606,1.76085,1.7606,1.7606,55600000.0
2008-12-15 08:13:00,1.7606,1.76095,1.7605,1.76075,26400000.0
2008-12-15 08:14:00,1.7606,1.7608,1.75985,1.7606,45800000.0
2008-12-15 08:15:00,1.7606,1.7611,1.76055,1.7606,37400000.0
2008-12-15 08:16:00,1.7606,1.7606,1.75905,1.75935,25400000.0
2008-12-15 08:17:00,1.75935,1.7594,1.759,1.7592,234800000.0
2008-12-15 08:18:00,1.7591,1.7591,1.7585,1.7591,308600000.0
2008-12-15 08:19:00,1.7591,1.7591,1.75755,1.7578,403800000.0
2008-12-15 08:20:00,1.758,1.7581,1.7576,1.7581,133600000.0
2008-12-15 08:21:00,1.7579,1.7585,1.7577,1.7585,70400000.0
2008-12-15 08:22:00,1.75835,1.7586,1.75775,1.7586,209800000.0
2008-12-15 08:23:00,1.75855,1.7588,1.7583,1.75855,268200000.0
2008-12-15 08:24:00,1.7586,1.75865,1.75835,1.75865,50800000.0
2008-12-15 08:25:00,1.7586,1.75865,1.7582,1.75835,37600000.0
2008-12-15 08:26:00,1.7583,1.75835,1.75805,1.75805,38400000.0
2008-12-15 08:27:00,1.75805,1.75845,1.75795,1.75845,77200000.0
2008-12-15 08:28:00,1.75845,1.75875,1.75815,1.75825,58800000.0
2008-12-15 08:29:00,1.75825,1.7583,1.758,1.7583,33400000.0
2008-12-15 08:30:00,1.75825,1.75825,1.75635,1.7565,609400000.0
2008-12-15 08:31:00,1.7566,1.757,1.7559,1.7563,142800003.0
2008-12-15 08:32:00,1.7563,1.75655,1.75615,1.75655,38200000.0
2008-12-15 08:33:00,1.7566,1.7569,1.7563,1.7563,27600000.0
2008-12-15 08:34:00,1.75655,1.7567,1.7562,1.75635,37400000.0
2008-12-15 08:35:00,1.75635,1.7573,1.75635,1.7573,44000000.0
2008-12-15 08:36:00,1.75715,1.7576,1.7569,1.7575,29800000.0
2008-12-15 08:37:00,1.75745,1.75835,1.75745,1.7582,59400000.0
2008-12-15 08:38:00,1.7583,1.759,1.75765,1.75765,77800000.0
2008-12-15 08:39:00,1.7578,1.75825,1.7577,1.758,511800002.0
2008-12-15 08:40:00,1.75805,1.7587,1.75805,1.75865,45600000.0
2008-12-15 08:41:00,1.75855,1.75865,1.758,1.7581,11000000.0
2008-12-15 08:42:00,1.7581,1.7584,1.7581,1.75825,22600000.0
2008-12-15 08:43:00,1.75825,1.75845,1.75825,1.75845,13800000.0
2008-12-15 08:44:00,1.75845,1.7586,1.7581,1.7583,82400000.0
2008-12-15 08:45:00,1.7583,1.7587,1.7581,1.75845,62400000.0
2008-12-15 08:46:00,1.7586,1.75895,1.75845,1.75895,16000000.0
2008-12-15 08:47:00,1.75905,1.7595,1.75905,1.75945,116200000.0
2008-12-15 08:48:00,1.7594,1.75995,1.7592,1.75975,66400000.0
2008-12-15 08:49:00,1.7598,1.7598,1.75925,1.75965,260000000.0
2008-12-15 08:50:00,1.7596,1.7599,1.75945,1.75955,44200000.0
2008-12-15 08:51:00,1.7596,1.7599,1.7594,1.7596,61200000.0
2008-12-15 08:52:00,1.7596,1.7599,1.7594,1.7599,31600000.0
2008-12-15 08:53:00,1.75955,1.7596,1.759,1.7591,197800000.0
2008-12-15 08:54:00,1.7591,1.7598,1.7591,1.75975,173800000.0
2008-12-15 08:55:00,1.75975,1.76,1.75925,1.7597,186400000.0
2008-12-15 08:56:00,1.7597,1.7597,1.75855,1.7594,278600000.0
2008-12-15 08:57:00,1.7594,1.7595,1.75875,1.7594,308800000.0
2008-12-15 08:58:00,1.7594,1.75975,1.7594,1.7594,132400000.0
2008-12-15 08:59:00,1.75945,1.7595,1.7594,1.7594,351200000.0
2008-12-15 09:00:00,1.7595,1.7611,1.7595,1.76095,80000000.0
2008-12-15 09:01:00,1.7611,1.76125,1.76045,1.7611,139800000.0
2008-12-15 09:02:00,1.7611,1.76155,1.76045,1.76125,133200000.0
2008-12-15 09:03:00,1.76125,1.76155,1.7611,1.7614,84000000.0
2008-12-15 09:04:00,1.76145,1.7618,1.76125,1.7617,139200000.0
2008-12-15 09:05:00,1.76155,1.76205,1.7614,1.7618,194600000.0
2008-12-15 09:06:00,1.7618,1.7618,1.7617,1.7618,59400000.0
2008-12-15 09:07:00,1.7618,1.7618,1.76075,1.76105,180200000.0
2008-12-15 09:08:00,1.761,1.7611,1.7609,1.7609,307400000.0
2008-12-15 09:09:00,1.7609,1.7611,1.7609,1.7609,201800000.0
2008-12-15 09:10:00,1.76095,1.76115,1.7609,1.761,161600000.0
2008-12-15 09:11:00,1.76105,1.76105,1.7609,1.7609,99200000.0
2008-12-15 09:12:00,1.7609,1.7609,1.7609,1.7609,80000000.0
2008-12-15 09:13:00,1.7609,1.7609,1.7578,1.75895,606800000.0
2008-12-15 09:14:00,1.759,1.759,1.7585,1.7585,87600000.0
2008-12-15 09:15:00,1.7586,1.75915,1.7583,1.75905,104199999.0
2008-12-15 09:16:00,1.7589,1.7596,1.7589,1.7596,30800000.0
2008-12-15 09:17:00,1.7596,1.76005,1.75955,1.7599,57800000.0
2008-12-15 09:18:00,1.7601,1.76065,1.75985,1.75995,96600000.0
2008-12-15 09:19:00,1.75985,1.76045,1.75985,1.76,62600000.0
2008-12-15 09:20:00,1.76,1.76015,1.75925,1.7598,480400000.0
2008-12-15 09:21:00,1.75995,1.76005,1.75815,1.7591,485000000.0
2008-12-15 09:22:00,1.7591,1.75945,1.75805,1.75885,78000000.0
2008-12-15 09:23:00,1.75895,1.75895,1.75825,1.75875,95000000.0
2008-12-15 09:24:00,1.75855,1.75875,1.7583,1.7583,69200000.0
2008-12-15 09:25:00,1.7582,1.7587,1.75815,1.75865,220000000.0
2008-12-15 09:26:00,1.75875,1.75965,1.75835,1.75915,107000000.0
2008-12-15 09:27:00,1.7592,1.75955,1.7592,1.7594,159200000.0
2008-12-15 09:28:00,1.7594,1.7596,1.75905,1.75905,131400000.0
2008-12-15 09:29:00,1.7591,1.75935,1.75865,1.75935,320400000.0
2008-12-15 09:30:00,1.7592,1.75945,1.7585,1.7593,81800000.0
2008-12-15 09:31:00,1.75965,1.7611,1.75885,1.7607,233800000.0
2008-12-15 09:32:00,1.7607,1.7607,1.75925,1.7596,189000000.0
2008-12-15 09:33:00,1.7596,1.76035,1.759,1.759,300000000.0
2008-12-15 09:34:00,1.759,1.7597,1.7589,1.75955,299400000.0
2008-12-15 09:35:00,1.75955,1.7603,1.75955,1.7602,137900000.0
2008-12-15 09:36:00,1.76025,1.76085,1.76015,1.7608,161800000.0
2008-12-15 09:37:00,1.76085,1.7618,1.76085,1.7616,82200000.0
2008-12-15 09:38:00,1.76165,1.76165,1.7614,1.76145,52400000.0
2008-12-15 09:39:00,1.7614,1.76155,1.7608,1.76095,206200000.0
2008-12-15 09:40:00,1.7608,1.76155,1.76045,1.7613,165000000.0
2008-12-15 09:41:00,1.7614,1.76175,1.76135,1.7615,70200000.0
2008-12-15 09:42:00,1.76145,1.76185,1.7613,1.7615,75000000.0
2008-12-15 09:43:00,1.76145,1.7622,1.7614,1.76215,155200000.0
2008-12-15 09:44:00,1.76215,1.76235,1.76185,1.7621,132200000.0
2008-12-15 09:45:00,1.76225,1.7628,1.76215,1.7627,285000000.0
2008-12-15 09:46:00,1.7628,1.76325,1.76265,1.7632,246000000.0
2008-12-15 09:47:00,1.7631,1.76345,1.7625,1.76295,130200000.0
2008-12-15 09:48:00,1.76305,1.7634,1.76285,1.763,139400000.0
2008-12-15 09:49:00,1.7629,1.7634,1.7628,1.7631,189800000.0
2008-12-15 09:50:00,1.7631,1.7632,1.76245,1.7626,166200000.0
2008-12-15 09:51:00,1.7626,1.7629,1.7623,1.7623,267800000.0
2008-12-15 09:52:00,1.7623,1.7624,1.7618,1.762,252800000.0
2008-12-15 09:53:00,1.762,1.76225,1.7616,1.76195,265200000.0
2008-12-15 09:54:00,1.76195,1.76275,1.7618,1.7624,253400000.0
2008-12-15 09:55:00,1.76245,1.76245,1.76115,1.76115,350400000.0
2008-12-15 09:56:00,1.76115,1.7617,1.761,1.76105,342200000.0
2008-12-15 09:57:00,1.76105,1.7619,1.76105,1.76145,284000000.0
2008-12-15 09:58:00,1.7615,1.76245,1.76145,1.76245,261200000.0
2008-12-15 09:59:00,1.76235,1.76275,1.76175,1.76245,378200000.0
2008-12-15 10:00:00,1.76245,1.7635,1.76195,1.7634,306200000.0
2008-12-15 10:01:00,1.7632,1.76375,1.7627,1.7629,207200000.0
2008-12-15 10:02:00,1.76295,1.76335,1.7624,1.76265,429000000.0
2008-12-15 10:03:00,1.7625,1.76295,1.76215,1.7626,301400000.0
2008-12-15 10:04:00,1.7626,1.7627,1.7608,1.76085,173000000.0
2008-12-15 10:05:00,1.7609,1.7616,1.7601,1.761,308400000.0
2008-12-15 10:06:00,1.76085,1.7611,1.76035,1.7605,272200000.0
2008-12-15 10:07:00,1.7606,1.76175,1.76015,1.76125,266600000.0
2008-12-15 10:08:00,1.76125,1.7621,1.7608,1.7612,263000000.0
2008-12-15 10:09:00,1.7614,1.76205,1.76125,1.76135,309000000.0
2008-12-15 10:10:00,1.7614,1.7623,1.7614,1.7615,498000000.0
2008-12-15 10:11:00,1.7615,1.7617,1.7614,1.7614,376800000.0
2008-12-15 10:12:00,1.7614,1.76185,1.7609,1.76095,332600000.0
2008-12-15 10:13:00,1.76095,1.76235,1.76085,1.76195,388400000.0
2008-12-15 10:14:00,1.76195,1.7642,1.7619,1.7638,274200000.0
2008-12-15 10:15:00,1.7638,1.7638,1.76285,1.76345,633999999.0
2008-12-15 10:16:00,1.7634,1.76385,1.76265,1.7628,471599990.0
2008-12-15 10:17:00,1.7628,1.76375,1.7628,1.76375,144800000.0
2008-12-15 10:18:00,1.7638,1.7638,1.76295,1.76345,239800000.0
2008-12-15 10:19:00,1.7633,1.7635,1.7629,1.76315,308200000.0
2008-12-15 10:20:00,1.76315,1.76335,1.763,1.7633,139600000.0
2008-12-15 10:21:00,1.7634,1.76345,1.76295,1.7634,255400000.0
2008-12-15 10:22:00,1.7635,1.7637,1.763,1.7634,261600000.0
2008-12-15 10:23:00,1.7634,1.7635,1.7625,1.76345,187400000.0
2008-12-15 10:24:00,1.7634,1.76365,1.76245,1.7627,258800000.0
2008-12-15 10:25:00,1.7627,1.76375,1.7624,1.76365,266200000.0
2008-12-15 10:26:00,1.76375,1.76375,1.76325,1.7637,277600000.0
2008-12-15 10:27:00,1.7637,1.7639,1.76335,1.76345,142200000.0
2008-12-15 10:28:00,1.76345,1.76375,1.7632,1.76365,158000000.0
2008-12-15 10:29:00,1.76365,1.7638,1.7631,1.76345,289200000.0
2008-12-15 10:30:00,1.76355,1.7638,1.7632,1.76325,351000000.0
2008-12-15 10:31:00,1.7632,1.764,1.7632,1.76395,442400000.0
2008-12-15 10:32:00,1.76395,1.76415,1.7635,1.7638,232200000.0
2008-12-15 10:33:00,1.7639,1.76415,1.7635,1.764,381000000.0
2008-12-15 10:34:00,1.7639,1.764,1.7631,1.7636,218600000.0
2008-12-15 10:35:00,1.76355,1.7637,1.76295,1.7636,331200000.0
2008-12-15 10:36:00,1.76375,1.76375,1.7633,1.7636,341600000.0
2008-12-15 10:37:00,1.7636,1.7638,1.76345,1.76375,247800000.0
2008-12-15 10:38:00,1.76385,1.76475,1.76295,1.76295,414400000.0
2008-12-15 10:39:00,1.76295,1.76325,1.76075,1.76075,529800000.0
2008-12-15 10:40:00,1.76075,1.7608,1.7591,1.7591,543000000.0
2008-12-15 10:41:00,1.7591,1.7616,1.75865,1.76105,261200000.0
2008-12-15 10:42:00,1.7613,1.762,1.76105,1.7619,165400000.0
2008-12-15 10:43:00,1.7619,1.76345,1.7619,1.7633,285000000.0
2008-12-15 10:44:00,1.7634,1.7634,1.7629,1.76295,205600000.0
2008-12-15 10:45:00,1.76295,1.76325,1.7624,1.76295,296200000.0
2008-12-15 10:46:00,1.76295,1.7633,1.76295,1.76315,284800000.0
2008-12-15 10:47:00,1.7632,1.76385,1.76295,1.76305,275800000.0
2008-12-15 10:48:00,1.763,1.76425,1.76295,1.76355,419200000.0
2008-12-15 10:49:00,1.76355,1.7638,1.7632,1.76345,201800000.0
2008-12-15 10:50:00,1.76345,1.76455,1.76295,1.76455,330400000.0
2008-12-15 10:51:00,1.76465,1.76465,1.7631,1.7638,345400000.0
2008-12-15 10:52:00,1.7638,1.7638,1.7629,1.76295,343200000.0
2008-12-15 10:53:00,1.76295,1.76465,1.76295,1.76455,251800000.0
2008-12-15 10:54:00,1.76445,1.76445,1.76355,1.7643,343600000.0
2008-12-15 10:55:00,1.76425,1.7643,1.76295,1.76295,220200000.0
2008-12-15 10:56:00,1.76295,1.76315,1.7621,1.7621,141200000.0
2008-12-15 10:57:00,1.76205,1.7623,1.7614,1.76165,334200000.0
2008-12-15 10:58:00,1.76165,1.7626,1.76165,1.7622,299000000.0
2008-12-15 10:59:00,1.7622,1.76255,1.7619,1.76235,369800000.0
2008-12-15 11:00:00,1.76235,1.7626,1.7621,1.7626,422200000.0
2008-12-15 11:01:00,1.7625,1.76265,1.7621,1.7622,216400000.0
2008-12-15 11:02:00,1.7622,1.76245,1.762,1.762,271400000.0
2008-12-15 11:03:00,1.762,1.7625,1.76185,1.76185,151000000.0
2008-12-15 11:04:00,1.76185,1.7623,1.76185,1.7621,71400000.0
2008-12-15 11:05:00,1.7621,1.76235,1.7612,1.7612,210200000.0
2008-12-15 11:06:00,1.76125,1.76145,1.75995,1.7601,321200000.0
2008-12-15 11:07:00,1.7601,1.761,1.7601,1.76085,346400000.0
2008-12-15 11:08:00,1.76085,1.7611,1.7603,1.7605,240600000.0
2008-12-15 11:09:00,1.7605,1.76065,1.75985,1.7604,231200000.0
2008-12-15 11:10:00,1.7604,1.76105,1.7604,1.76085,264600000.0
2008-12-15 11:11:00,1.76085,1.76105,1.7592,1.75985,258600000.0
2008-12-15 11:12:00,1.75985,1.76045,1.7595,1.75955,473399998.0
2008-12-15 11:13:00,1.75955,1.7598,1.75905,1.75945,434600000.0
2008-12-15 11:14:00,1.75945,1.7603,1.7593,1.7602,335800000.0
2008-12-15 11:15:00,1.76015,1.7604,1.75925,1.7604,348000000.0
2008-12-15 11:16:00,1.76035,1.76035,1.75945,1.76035,410200000.0
2008-12-15 11:17:00,1.76035,1.76055,1.7596,1.76,400199999.0
2008-12-15 11:18:00,1.76,1.76,1.75945,1.7596,367200000.0
2008-12-15 11:19:00,1.7596,1.76025,1.7594,1.7596,354600000.0
2008-12-15 11:20:00,1.7596,1.75975,1.75895,1.75955,280800000.0
2008-12-15 11:21:00,1.75955,1.7597,1.75945,1.7596,169400000.0
2008-12-15 11:22:00,1.7596,1.75985,1.75885,1.75975,405400000.0
2008-12-15 11:23:00,1.75975,1.7603,1.75915,1.75915,335800000.0
2008-12-15 11:24:00,1.75925,1.7598,1.75915,1.7592,178000000.0
2008-12-15 11:25:00,1.7593,1.75945,1.75905,1.75925,146800000.0
2008-12-15 11:26:00,1.7591,1.75915,1.7586,1.759,220000000.0
2008-12-15 11:27:00,1.759,1.7597,1.75835,1.75835,344000000.0
2008-12-15 11:28:00,1.7583,1.7592,1.7582,1.75835,300800000.0
2008-12-15 11:29:00,1.75835,1.75865,1.75825,1.7584,229400000.0
2008-12-15 11:30:00,1.7584,1.75845,1.7576,1.75795,359000000.0
2008-12-15 11:31:00,1.75795,1.75835,1.7575,1.75765,283200000.0
2008-12-15 11:32:00,1.7578,1.7585,1.7576,1.75785,306000000.0
2008-12-15 11:33:00,1.7579,1.7585,1.7578,1.7579,371400000.0
2008-12-15 11:34:00,1.75785,1.7579,1.7565,1.7565,399600000.0
2008-12-15 11:35:00,1.7565,1.75685,1.7552,1.75685,285800000.0
2008-12-15 11:36:00,1.75685,1.7572,1.7558,1.756,517800000.0
2008-12-15 11:37:00,1.756,1.756,1.75445,1.7555,433200000.0
2008-12-15 11:38:00,1.75535,1.75565,1.7553,1.7553,351000000.0
2008-12-15 11:39:00,1.7553,1.75575,1.7553,1.7553,280200000.0
2008-12-15 11:40:00,1.7553,1.7559,1.7537,1.7546,324400000.0
2008-12-15 11:41:00,1.7546,1.75555,1.75405,1.7554,291400000.0
2008-12-15 11:42:00,1.75545,1.75645,1.755,1.7564,265600000.0
2008-12-15 11:43:00,1.7564,1.7564,1.75525,1.7554,372400000.0
2008-12-15 11:44:00,1.7554,1.75615,1.7554,1.75565,277600000.0
2008-12-15 11:45:00,1.75575,1.75615,1.7555,1.7557,308000000.0
2008-12-15 11:46:00,1.7557,1.7568,1.75565,1.75675,183200000.0
2008-12-15 11:47:00,1.75675,1.75675,1.75535,1.7559,213000000.0
2008-12-15 11:48:00,1.75585,1.7565,1.7558,1.75615,289200000.0
2008-12-15 11:49:00,1.75615,1.7566,1.75555,1.7559,204800000.0
2008-12-15 11:50:00,1.756,1.75615,1.7556,1.7559,255200000.0
2008-12-15 11:51:00,1.75585,1.756,1.75545,1.75575,297400000.0
2008-12-15 11:52:00,1.75555,1.75635,1.7552,1.7557,300400000.0
2008-12-15 11:53:00,1.7557,1.75595,1.755,1.75515,239600000.0
2008-12-15 11:54:00,1.75515,1.75565,1.755,1.75555,282400000.0
2008-12-15 11:55:00,1.75555,1.75575,1.75545,1.7555,213200000.0
2008-12-15 11:56:00,1.75555,1.7557,1.755,1.7557,191800000.0
2008-12-15 11:57:00,1.75565,1.7557,1.75515,1.75525,164000000.0
2008-12-15 11:58:00,1.75525,1.75565,1.755,1.75545,230200000.0
2008-12-15 11:59:00,1.75545,1.75565,1.75525,1.75555,206400000.0
2008-12-15 12:00:00,1.7556,1.75595,1.7554,1.7554,155200000.0
2008-12-15 12:01:00,1.75535,1.75635,1.75525,1.75615,167600000.0
2008-12-15 12:02:00,1.75615,1.75785,1.75615,1.75755,219800000.0
2008-12-15 12:03:00,1.75755,1.7576,1.75705,1.7572,188600000.0
2008-12-15 12:04:00,1.75725,1.75735,1.75695,1.7573,190000000.0
2008-12-15 12:05:00,1.75725,1.75755,1.75675,1.75715,272600000.0
2008-12-15 12:06:00,1.75715,1.7575,1.7571,1.7572,146200000.0
2008-12-15 12:07:00,1.75715,1.75755,1.7568,1.7572,186200000.0
2008-12-15 12:08:00,1.7573,1.7581,1.75725,1.75805,263600000.0
2008-12-15 12:09:00,1.75805,1.7581,1.75725,1.7575,258200000.0
2008-12-15 12:10:00,1.75755,1.7582,1.7571,1.7581,175000000.0
2008-12-15 12:11:00,1.7582,1.7583,1.75775,1.75795,120200000.0
2008-12-15 12:12:00,1.7579,1.75815,1.7576,1.75815,143000000.0
2008-12-15 12:13:00,1.75815,1.75855,1.758,1.75835,216200000.0
2008-12-15 12:14:00,1.7584,1.7584,1.7579,1.758,262400000.0
2008-12-15 12:15:00,1.75795,1.7584,1.75795,1.7584,117600000.0
2008-12-15 12:16:00,1.75845,1.7591,1.7583,1.75905,292600000.0
2008-12-15 12:17:00,1.75915,1.76,1.75895,1.7593,319700000.0
2008-12-15 12:18:00,1.7593,1.75945,1.7587,1.75895,286400000.0
2008-12-15 12:19:00,1.75895,1.75945,1.75895,1.7593,306200000.0
2008-12-15 12:20:00,1.7593,1.75945,1.759,1.75915,154800000.0
2008-12-15 12:21:00,1.75915,1.75915,1.7583,1.7584,199200000.0
2008-12-15 12:22:00,1.7584,1.7589,1.75835,1.7584,265000000.0
2008-12-15 12:23:00,1.7584,1.75875,1.7584,1.7585,74400000.0
2008-12-15 12:24:00,1.7585,1.7595,1.7584,1.7592,248200000.0
2008-12-15 12:25:00,1.7592,1.75925,1.75865,1.75875,207200000.0
2008-12-15 12:26:00,1.75875,1.75875,1.75765,1.758,131400000.0
2008-12-15 12:27:00,1.758,1.75915,1.758,1.75895,221400000.0
2008-12-15 12:28:00,1.75905,1.7591,1.758,1.7582,269900000.0
2008-12-15 12:29:00,1.7582,1.7593,1.7582,1.7589,359000000.0
2008-12-15 12:30:00,1.7589,1.75945,1.7587,1.7592,322200000.0
2008-12-15 12:31:00,1.7592,1.7593,1.7586,1.7589,210200000.0
2008-12-15 12:32:00,1.7589,1.7595,1.75855,1.75935,319200000.0
2008-12-15 12:33:00,1.7593,1.75955,1.75825,1.75875,206800000.0
2008-12-15 12:34:00,1.75875,1.75935,1.75865,1.7592,309000000.0
2008-12-15 12:35:00,1.7592,1.75935,1.759,1.7592,83200000.0
2008-12-15 12:36:00,1.75905,1.76,1.7585,1.7587,283800000.0
2008-12-15 12:37:00,1.7587,1.7587,1.7576,1.7579,589400000.0
2008-12-15 12:38:00,1.7579,1.7583,1.7572,1.7573,320000001.0
2008-12-15 12:39:00,1.7573,1.7573,1.7564,1.7571,169800000.0
2008-12-15 12:40:00,1.7572,1.7576,1.757,1.7572,317600000.0
2008-12-15 12:41:00,1.7572,1.7575,1.7564,1.75665,369200000.0
2008-12-15 12:42:00,1.75665,1.7575,1.7564,1.7566,307600000.0
2008-12-15 12:43:00,1.7566,1.7568,1.7562,1.75665,185800000.0
2008-12-15 12:44:00,1.7567,1.75675,1.75615,1.7566,260000000.0
2008-12-15 12:45:00,1.75665,1.7567,1.75635,1.7565,175400000.0
2008-12-15 12:46:00,1.75645,1.757,1.75645,1.75655,187000000.0
2008-12-15 12:47:00,1.75645,1.7571,1.7564,1.7568,206400000.0
2008-12-15 12:48:00,1.7568,1.757,1.7566,1.7566,141200000.0
2008-12-15 12:49:00,1.75665,1.75745,1.75665,1.7571,131200000.0
2008-12-15 12:50:00,1.7571,1.75715,1.7563,1.75635,233000000.0
2008-12-15 12:51:00,1.75635,1.75705,1.75635,1.7567,206400000.0
2008-12-15 12:52:00,1.75675,1.7571,1.7565,1.75665,122600000.0
2008-12-15 12:53:00,1.75665,1.75705,1.75665,1.75675,180600000.0
2008-12-15 12:54:00,1.75675,1.75695,1.7561,1.7562,156600000.0
2008-12-15 12:55:00,1.7562,1.75675,1.7559,1.75665,183600000.0
2008-12-15 12:56:00,1.7567,1.7572,1.75655,1.75685,227400000.0
2008-12-15 12:57:00,1.7568,1.7575,1.7567,1.757,289600000.0
2008-12-15 12:58:00,1.757,1.757,1.7562,1.75665,186600000.0
2008-12-15 12:59:00,1.75675,1.75715,1.7566,1.7566,140400000.0
2008-12-15 13:00:00,1.7566,1.75695,1.7566,1.75695,242600000.0
2008-12-15 13:01:00,1.75695,1.7575,1.75665,1.75735,109400000.0
2008-12-15 13:02:00,1.7572,1.7576,1.75715,1.7573,142200000.0
2008-12-15 13:03:00,1.7572,1.75785,1.7572,1.75765,96800000.0
2008-12-15 13:04:00,1.7577,1.758,1.7576,1.75765,146400000.0
2008-12-15 13:05:00,1.75745,1.7577,1.7573,1.7574,246800000.0
2008-12-15 13:06:00,1.7574,1.75785,1.7573,1.7578,163400000.0
2008-12-15 13:07:00,1.758,1.7582,1.7578,1.7578,111000000.0
2008-12-15 13:08:00,1.7578,1.7581,1.7576,1.7578,184000000.0
2008-12-15 13:09:00,1.7578,1.7586,1.7578,1.7583,128400000.0
2008-12-15 13:10:00,1.7583,1.7586,1.75695,1.7571,267000000.0
2008-12-15 13:11:00,1.7571,1.7574,1.7571,1.75725,166000000.0
2008-12-15 13:12:00,1.75725,1.7574,1.757,1.7571,52800000.0
2008-12-15 13:13:00,1.7571,1.7572,1.7562,1.7562,221600000.0
2008-12-15 13:14:00,1.7562,1.7567,1.7554,1.7554,385600005.0
2008-12-15 13:15:00,1.7554,1.75575,1.7554,1.7556,683600029.0
2008-12-15 13:16:00,1.75555,1.7573,1.75545,1.75725,299000000.0
2008-12-15 13:17:00,1.75735,1.75765,1.75715,1.75755,200400000.0
2008-12-15 13:18:00,1.7575,1.7575,1.757,1.75715,177200000.0
2008-12-15 13:19:00,1.7572,1.7578,1.7572,1.7576,290000000.0
2008-12-15 13:20:00,1.7576,1.7576,1.75685,1.75745,263800000.0
2008-12-15 13:21:00,1.75745,1.75775,1.757,1.7575,278600000.0
2008-12-15 13:22:00,1.7575,1.7577,1.75635,1.75635,172000000.0
2008-12-15 13:23:00,1.7565,1.75655,1.75595,1.7563,217000000.0
2008-12-15 13:24:00,1.75625,1.75745,1.7562,1.757,364000000.0
2008-12-15 13:25:00,1.757,1.757,1.7567,1.7567,156400000.0
2008-12-15 13:26:00,1.7567,1.75705,1.7567,1.7567,142600000.0
2008-12-15 13:27:00,1.7567,1.75705,1.7566,1.7567,111800000.0
2008-12-15 13:28:00,1.7567,1.7567,1.7552,1.7556,171400000.0
2008-12-15 13:29:00,1.7557,1.7563,1.7553,1.7563,161400000.0
2008-12-15 13:30:00,1.7563,1.757,1.7562,1.75665,187000000.0
2008-12-15 13:31:00,1.7568,1.75695,1.75655,1.75655,162200000.0
2008-12-15 13:32:00,1.75655,1.75675,1.7562,1.7564,153600000.0
2008-12-15 13:33:00,1.7564,1.7565,1.7559,1.75625,217600000.0
2008-12-15 13:34:00,1.75625,1.7564,1.75615,1.7562,131400000.0
2008-12-15 13:35:00,1.7563,1.75635,1.7559,1.75605,144600000.0
2008-12-15 13:36:00,1.7562,1.7562,1.7543,1.75435,447400000.0
2008-12-15 13:37:00,1.7544,1.7548,1.7543,1.7546,149400000.0
2008-12-15 13:38:00,1.7546,1.75535,1.7546,1.7552,232400000.0
2008-12-15 13:39:00,1.75525,1.75565,1.7549,1.75565,201200000.0
2008-12-15 13:40:00,1.75565,1.75565,1.755,1.75525,119000000.0
2008-12-15 13:41:00,1.75525,1.75575,1.75525,1.7555,52000000.0
2008-12-15 13:42:00,1.75545,1.75585,1.7553,1.7554,157000000.0
2008-12-15 13:43:00,1.75545,1.75555,1.7551,1.75545,102600000.0
2008-12-15 13:44:00,1.75545,1.75545,1.75465,1.75525,120800000.0
2008-12-15 13:45:00,1.75535,1.75575,1.7551,1.7556,80000000.0
2008-12-15 13:46:00,1.7557,1.7559,1.7554,1.7556,132000000.0
2008-12-15 13:47:00,1.75555,1.75625,1.7555,1.7561,109800000.0
2008-12-15 13:48:00,1.75605,1.7564,1.7559,1.7562,150400000.0
2008-12-15 13:49:00,1.75605,1.757,1.75605,1.7566,98400000.0
2008-12-15 13:50:00,1.7566,1.757,1.75645,1.7568,81400000.0
2008-12-15 13:51:00,1.75685,1.7575,1.7567,1.757,167800000.0
2008-12-15 13:52:00,1.757,1.757,1.75545,1.7557,119600000.0
2008-12-15 13:53:00,1.7557,1.75625,1.7557,1.7562,151000000.0
2008-12-15 13:54:00,1.75615,1.75625,1.75605,1.75615,50800000.0
2008-12-15 13:55:00,1.75615,1.7562,1.7561,1.7561,40800000.0
2008-12-15 13:56:00,1.7561,1.75615,1.75595,1.75605,61200000.0
2008-12-15 13:57:00,1.7561,1.7561,1.7557,1.7557,82200000.0
2008-12-15 13:58:00,1.7557,1.7557,1.7542,1.7542,108600000.0
2008-12-15 13:59:00,1.7542,1.75495,1.7542,1.75435,180600000.0
2008-12-15 14:00:00,1.75425,1.75425,1.7535,1.7539,157800000.0
2008-12-15 14:01:00,1.75385,1.75435,1.75385,1.75395,176600000.0
2008-12-15 14:02:00,1.75395,1.754,1.7532,1.75385,268800000.0
2008-12-15 14:03:00,1.7539,1.75395,1.7536,1.7536,130800000.0
2008-12-15 14:04:00,1.75365,1.75385,1.7535,1.7537,129800000.0
2008-12-15 14:05:00,1.7537,1.7539,1.7536,1.75385,88400000.0
2008-12-15 14:06:00,1.75385,1.754,1.75345,1.75345,92000000.0
2008-12-15 14:07:00,1.75345,1.7535,1.7519,1.75265,246000000.0
2008-12-15 14:08:00,1.75265,1.75275,1.752,1.75255,207000000.0
2008-12-15 14:09:00,1.75245,1.7525,1.752,1.752,172600000.0
2008-12-15 14:10:00,1.752,1.75225,1.75145,1.75145,214000000.0
2008-12-15 14:11:00,1.7516,1.75205,1.751,1.7512,124400000.0
2008-12-15 14:12:00,1.75125,1.7515,1.75085,1.7512,129600000.0
2008-12-15 14:13:00,1.7511,1.7514,1.74995,1.74995,146800000.0
2008-12-15 14:14:00,1.7501,1.75045,1.7498,1.75005,286600000.0
2008-12-15 14:15:00,1.75005,1.75105,1.7496,1.7502,195600000.0
2008-12-15 14:16:00,1.7502,1.75055,1.7495,1.75015,166600000.0
2008-12-15 14:17:00,1.75015,1.7504,1.7499,1.75005,199200000.0
2008-12-15 14:18:00,1.75005,1.75025,1.7499,1.74995,106000000.0
2008-12-15 14:19:00,1.75,1.75045,1.7499,1.7502,188200000.0
2008-12-15 14:20:00,1.75025,1.7507,1.75,1.75025,206800000.0
2008-12-15 14:21:00,1.75025,1.75075,1.74995,1.7506,244200000.0
2008-12-15 14:22:00,1.7506,1.7509,1.75035,1.75055,144400000.0
2008-12-15 14:23:00,1.75045,1.7509,1.7503,1.7509,188400000.0
2008-12-15 14:24:00,1.75075,1.75115,1.75075,1.75095,108000000.0
2008-12-15 14:25:00,1.75085,1.75185,1.75075,1.75175,177800000.0
2008-12-15 14:26:00,1.75185,1.75245,1.7518,1.75205,183400000.0
2008-12-15 14:27:00,1.75205,1.75305,1.752,1.7529,350800000.0
2008-12-15 14:28:00,1.7529,1.7529,1.7521,1.7528,160400000.0
2008-12-15 14:29:00,1.7526,1.7528,1.75235,1.75235,140000000.0
2008-12-15 14:30:00,1.7525,1.7527,1.7523,1.7524,73200000.0
2008-12-15 14:31:00,1.7524,1.75245,1.7522,1.75245,116800000.0
2008-12-15 14:32:00,1.7525,1.75255,1.7522,1.7524,115000000.0
2008-12-15 14:33:00,1.75235,1.75235,1.7518,1.7522,176600000.0
2008-12-15 14:34:00,1.7522,1.75225,1.7516,1.7517,364800000.0
2008-12-15 14:35:00,1.7517,1.75225,1.7514,1.7522,226000000.0
2008-12-15 14:36:00,1.75215,1.7533,1.75215,1.7531,181200000.0
2008-12-15 14:37:00,1.75305,1.7535,1.7529,1.75345,288200000.0
2008-12-15 14:38:00,1.7535,1.7537,1.7532,1.75355,686000002.0
2008-12-15 14:39:00,1.75355,1.75425,1.7532,1.7539,481800001.0
2008-12-15 14:40:00,1.75415,1.75455,1.754,1.75445,174800000.0
2008-12-15 14:41:00,1.75455,1.75455,1.754,1.75415,2085600005.0
2008-12-15 14:42:00,1.7591,1.7594,1.7586,1.7588,1096200013.0
2008-12-15 14:43:00,1.7589,1.7596,1.7587,1.7593,1096200013.0
2008-12-15 14:44:00,1.7538,1.75405,1.7538,1.7539,1096200013.0
2008-12-15 14:45:00,1.7539,1.7541,1.7532,1.7538,1317600008.0
2008-12-15 14:46:00,1.7604,1.762,1.7602,1.762,1193800003.0
2008-12-15 14:47:00,1.7537,1.7544,1.7534,1.7542,1193800003.0
2008-12-15 14:48:00,1.7541,1.7553,1.754,1.75465,334200000.0
2008-12-15 14:49:00,1.7547,1.7558,1.75455,1.7556,291400000.0
2008-12-15 14:50:00,1.75555,1.7577,1.7555,1.75625,418600000.0
2008-12-15 14:51:00,1.7562,1.75695,1.7562,1.75645,376600000.0
2008-12-15 14:52:00,1.7565,1.75685,1.7564,1.75675,226400000.0
2008-12-15 14:53:00,1.75675,1.75735,1.7563,1.75735,270600000.0
2008-12-15 14:54:00,1.75725,1.75735,1.7568,1.7569,272600000.0
2008-12-15 14:55:00,1.7569,1.75725,1.7567,1.757,175000000.0
2008-12-15 14:56:00,1.757,1.75725,1.75625,1.7565,317400000.0
2008-12-15 14:57:00,1.75635,1.75735,1.75625,1.757,281200000.0
2008-12-15 14:58:00,1.757,1.7574,1.75565,1.75575,438600002.0
2008-12-15 14:59:00,1.75585,1.7566,1.7558,1.75595,304800000.0
2008-12-15 15:00:00,1.75605,1.7568,1.75605,1.7565,230600000.0
2008-12-15 15:01:00,1.7565,1.75695,1.7564,1.7564,188600000.0
2008-12-15 15:02:00,1.7564,1.7565,1.75515,1.75515,144400000.0
2008-12-15 15:03:00,1.75515,1.7556,1.75415,1.75465,407000000.0
2008-12-15 15:04:00,1.75465,1.75535,1.75465,1.7548,202000000.0
2008-12-15 15:05:00,1.75485,1.7549,1.7541,1.7545,150400000.0
2008-12-15 15:06:00,1.7545,1.7545,1.75335,1.75395,545600000.0
2008-12-15 15:07:00,1.7539,1.75415,1.75335,1.75385,604200000.0
2008-12-15 15:08:00,1.75405,1.7549,1.75405,1.7543,310400000.0
2008-12-15 15:09:00,1.75425,1.7548,1.7542,1.7548,307000000.0
2008-12-15 15:10:00,1.7548,1.75555,1.754,1.7554,376200000.0
2008-12-15 15:11:00,1.7554,1.75655,1.75535,1.75625,270800000.0
2008-12-15 15:12:00,1.75625,1.7568,1.7561,1.75665,265800000.0
2008-12-15 15:13:00,1.75655,1.7566,1.7556,1.75575,218200000.0
2008-12-15 15:14:00,1.75575,1.75625,1.7553,1.7557,241400000.0
2008-12-15 15:15:00,1.7558,1.75615,1.75535,1.75605,257800000.0
2008-12-15 15:16:00,1.75625,1.7574,1.7559,1.7573,308200000.0
2008-12-15 15:17:00,1.7574,1.75825,1.757,1.7572,347200000.0
2008-12-15 15:18:00,1.7572,1.7579,1.757,1.7575,216800000.0
2008-12-15 15:19:00,1.75755,1.7584,1.7574,1.75825,228400000.0
2008-12-15 15:20:00,1.75785,1.7582,1.7572,1.75735,239000000.0
2008-12-15 15:21:00,1.7575,1.7579,1.7574,1.7575,282800000.0
2008-12-15 15:22:00,1.75765,1.75845,1.7575,1.75825,233200000.0
2008-12-15 15:23:00,1.7581,1.75905,1.75775,1.75875,216400000.0
2008-12-15 15:24:00,1.7588,1.76025,1.7585,1.7601,224600000.0
2008-12-15 15:25:00,1.76015,1.76215,1.75975,1.7617,233200000.0
2008-12-15 15:26:00,1.7619,1.7647,1.7616,1.7642,224400000.0
2008-12-15 15:27:00,1.76425,1.76465,1.764,1.76455,221800000.0
2008-12-15 15:28:00,1.76455,1.7652,1.7643,1.7648,225200000.0
2008-12-15 15:29:00,1.7648,1.7648,1.76125,1.7614,281000001.0
2008-12-15 15:30:00,1.7614,1.7619,1.76015,1.761,196600000.0
2008-12-15 15:31:00,1.761,1.7616,1.7609,1.761,198400000.0
2008-12-15 15:32:00,1.761,1.7611,1.7598,1.7598,160800000.0
2008-12-15 15:33:00,1.7599,1.7602,1.7592,1.7594,144200000.0
2008-12-15 15:34:00,1.7594,1.7595,1.75805,1.7582,173600000.0
2008-12-15 15:35:00,1.7582,1.7586,1.75735,1.7576,308400000.0
2008-12-15 15:36:00,1.7576,1.75825,1.7576,1.75795,193000000.0
2008-12-15 15:37:00,1.7582,1.7593,1.7582,1.7589,173200000.0
2008-12-15 15:38:00,1.7589,1.76015,1.7585,1.7598,221400000.0
2008-12-15 15:39:00,1.7599,1.76,1.7587,1.7597,194800000.0
2008-12-15 15:40:00,1.75965,1.76015,1.7594,1.76,153800000.0
2008-12-15 15:41:00,1.76005,1.76015,1.759,1.7594,115800000.0
2008-12-15 15:42:00,1.7594,1.7596,1.7588,1.7594,167400000.0
2008-12-15 15:43:00,1.7594,1.75975,1.7588,1.75955,109200000.0
2008-12-15 15:44:00,1.75955,1.76065,1.75935,1.7604,231400000.0
2008-12-15 15:45:00,1.76045,1.76095,1.7603,1.76085,194400000.0
2008-12-15 15:46:00,1.7608,1.76215,1.76055,1.7618,233600000.0
2008-12-15 15:47:00,1.7618,1.7631,1.7618,1.7628,207800000.0
2008-12-15 15:48:00,1.7628,1.76345,1.7621,1.7634,209800000.0
2008-12-15 15:49:00,1.7633,1.7634,1.7622,1.76325,257600000.0
2008-12-15 15:50:00,1.76315,1.7637,1.7613,1.76165,182600000.0
2008-12-15 15:51:00,1.76175,1.76185,1.76115,1.76115,154400000.0
2008-12-15 15:52:00,1.7613,1.76165,1.7607,1.76125,222800000.0
2008-12-15 15:53:00,1.7609,1.76165,1.7609,1.76145,183800000.0
2008-12-15 15:54:00,1.7614,1.76245,1.7611,1.7619,252200000.0
2008-12-15 15:55:00,1.76185,1.7619,1.761,1.7616,360800000.0
2008-12-15 15:56:00,1.7616,1.7635,1.7613,1.76335,225600000.0
2008-12-15 15:57:00,1.76325,1.76445,1.76325,1.76405,207000000.0
2008-12-15 15:58:00,1.76405,1.7656,1.7638,1.7651,202600000.0
2008-12-15 15:59:00,1.7652,1.76655,1.76515,1.766,115400000.0
2008-12-15 16:00:00,1.766,1.76675,1.76545,1.7664,182000000.0
2008-12-15 16:01:00,1.76635,1.7666,1.7659,1.7659,172000000.0
2008-12-15 16:02:00,1.766,1.766,1.76445,1.76505,302000000.0
2008-12-15 16:03:00,1.76505,1.7656,1.7648,1.7648,312800000.0
2008-12-15 16:04:00,1.7649,1.76525,1.7644,1.7648,399600000.0
2008-12-15 16:05:00,1.7648,1.76625,1.7644,1.7657,276800000.0
2008-12-15 16:06:00,1.7656,1.76615,1.76535,1.7655,341000000.0
2008-12-15 16:07:00,1.7655,1.76555,1.7648,1.76545,222800000.0
2008-12-15 16:08:00,1.76555,1.76625,1.7652,1.766,317000000.0
2008-12-15 16:09:00,1.766,1.76685,1.76555,1.76555,312800000.0
2008-12-15 16:10:00,1.76555,1.7659,1.76485,1.7655,360600000.0
2008-12-15 16:11:00,1.76555,1.7667,1.76545,1.7663,329000000.0
2008-12-15 16:12:00,1.7663,1.7673,1.76595,1.7672,367200000.0
2008-12-15 16:13:00,1.76735,1.7676,1.7666,1.7666,381800000.0
2008-12-15 16:14:00,1.7669,1.767,1.7662,1.7665,256600000.0
2008-12-15 16:15:00,1.7665,1.7666,1.7661,1.7664,231600000.0
2008-12-15 16:16:00,1.76655,1.76655,1.76605,1.76625,224000000.0
2008-12-15 16:17:00,1.76625,1.7664,1.7655,1.76585,278000000.0
2008-12-15 16:18:00,1.76585,1.7662,1.7653,1.7658,299600000.0
2008-12-15 16:19:00,1.7658,1.76735,1.7652,1.76725,266654612.0
2008-12-15 16:20:00,1.76725,1.7678,1.7665,1.7669,334200000.0
2008-12-15 16:21:00,1.76685,1.76815,1.76645,1.7674,236000000.0
2008-12-15 16:22:00,1.7673,1.7685,1.76695,1.7683,284400000.0
2008-12-15 16:23:00,1.7682,1.76945,1.7682,1.7691,315600000.0
2008-12-15 16:24:00,1.76915,1.7702,1.7691,1.7698,270400000.0
2008-12-15 16:25:00,1.7698,1.7698,1.768,1.76815,242400000.0
2008-12-15 16:26:00,1.76815,1.76915,1.7679,1.7684,244800000.0
2008-12-15 16:27:00,1.76835,1.7685,1.7677,1.76835,240400000.0
2008-12-15 16:28:00,1.76835,1.76945,1.7677,1.7694,228400000.0
2008-12-15 16:29:00,1.7696,1.7703,1.7696,1.7699,218000000.0
2008-12-15 16:30:00,1.7698,1.77005,1.76855,1.7692,222200000.0
2008-12-15 16:31:00,1.7692,1.7693,1.76785,1.7684,771600000.0
2008-12-15 16:32:00,1.7684,1.76885,1.7681,1.76875,329200000.0
2008-12-15 16:33:00,1.7688,1.7702,1.7684,1.76945,253000000.0
2008-12-15 16:34:00,1.76945,1.7701,1.769,1.7695,454600000.0
2008-12-15 16:35:00,1.76965,1.77045,1.76945,1.77035,332000000.0
2008-12-15 16:36:00,1.7705,1.77145,1.7701,1.7712,299400000.0
2008-12-15 16:37:00,1.7712,1.77155,1.7709,1.7715,389000000.0
2008-12-15 16:38:00,1.77145,1.77455,1.77145,1.7741,273400000.0
2008-12-15 16:39:00,1.77415,1.7764,1.7737,1.77595,343400000.0
2008-12-15 16:40:00,1.77595,1.7764,1.7754,1.7762,239200000.0
2008-12-15 16:41:00,1.77625,1.7776,1.7759,1.77675,256600000.0
2008-12-15 16:42:00,1.77685,1.7787,1.77685,1.77715,286800000.0
2008-12-15 16:43:00,1.7773,1.78105,1.77675,1.7809,267654612.0
2008-12-15 16:44:00,1.7809,1.7832,1.7804,1.7824,329400000.0
2008-12-15 16:45:00,1.7824,1.78245,1.7809,1.781,412200000.0
2008-12-15 16:46:00,1.781,1.7814,1.77985,1.7799,338200000.0
2008-12-15 16:47:00,1.77995,1.78005,1.7794,1.7795,257800000.0
2008-12-15 16:48:00,1.7795,1.77955,1.7788,1.77945,261200000.0
2008-12-15 16:49:00,1.7795,1.77995,1.7791,1.7798,273800000.0
2008-12-15 16:50:00,1.7799,1.7799,1.77795,1.778,387600000.0
2008-12-15 16:51:00,1.778,1.78035,1.7776,1.7803,316400000.0
2008-12-15 16:52:00,1.7802,1.78075,1.77905,1.77905,289800000.0
2008-12-15 16:53:00,1.779,1.779,1.7779,1.778,310600000.0
2008-12-15 16:54:00,1.778,1.7782,1.77745,1.77745,193400000.0
2008-12-15 16:55:00,1.7776,1.7779,1.7773,1.7773,172000000.0
2008-12-15 16:56:00,1.7773,1.7779,1.77695,1.7774,192800000.0
2008-12-15 16:57:00,1.77755,1.7776,1.7759,1.776,299600000.0
2008-12-15 16:58:00,1.77585,1.776,1.77435,1.77465,301000000.0
2008-12-15 16:59:00,1.77465,1.77485,1.7728,1.77285,631400012.0
2008-12-15 17:00:00,1.77305,1.77385,1.7728,1.77375,477799999.0
2008-12-15 17:01:00,1.7737,1.77485,1.7736,1.7739,276800000.0
2008-12-15 17:02:00,1.7738,1.7744,1.7736,1.77405,215400000.0
2008-12-15 17:03:00,1.77405,1.7743,1.77355,1.77375,199400000.0
2008-12-15 17:04:00,1.77375,1.77415,1.77345,1.77415,232600000.0
2008-12-15 17:05:00,1.7741,1.77435,1.77355,1.7737,259200000.0
2008-12-15 17:06:00,1.7738,1.7739,1.7726,1.77325,275000000.0
2008-12-15 17:07:00,1.77335,1.77435,1.77325,1.77425,240200000.0
2008-12-15 17:08:00,1.77425,1.7744,1.77325,1.774,233600000.0
2008-12-15 17:09:00,1.7739,1.77425,1.7734,1.77375,304800000.0
2008-12-15 17:10:00,1.77375,1.7738,1.77215,1.7722,253200000.0
2008-12-15 17:11:00,1.77225,1.7726,1.77115,1.7713,215400000.0
2008-12-15 17:12:00,1.77135,1.77225,1.7712,1.77185,230000000.0
2008-12-15 17:13:00,1.7719,1.7727,1.7714,1.77265,250000000.0
2008-12-15 17:14:00,1.7727,1.7733,1.77235,1.77255,291400000.0
2008-12-15 17:15:00,1.77255,1.7735,1.77255,1.77335,240400000.0
2008-12-15 17:16:00,1.7733,1.77345,1.7727,1.7731,267800000.0
2008-12-15 17:17:00,1.7731,1.77365,1.7715,1.7715,279200000.0
2008-12-15 17:18:00,1.7715,1.77245,1.7715,1.7722,320600000.0
2008-12-15 17:19:00,1.7722,1.77265,1.77115,1.77125,609200002.0
2008-12-15 17:20:00,1.77125,1.77205,1.77105,1.7713,496600000.0
2008-12-15 17:21:00,1.7713,1.7721,1.7713,1.7721,282600000.0
2008-12-15 17:22:00,1.7721,1.77235,1.7712,1.77165,198600000.0
2008-12-15 17:23:00,1.77175,1.77185,1.7711,1.7714,265400000.0
2008-12-15 17:24:00,1.77105,1.77115,1.7686,1.76865,619200000.0
2008-12-15 17:25:00,1.76875,1.76945,1.7685,1.76865,246800000.0
2008-12-15 17:26:00,1.7687,1.76905,1.76845,1.7689,203400000.0
2008-12-15 17:27:00,1.76885,1.76955,1.76855,1.76935,216000000.0
2008-12-15 17:28:00,1.7694,1.7714,1.7694,1.77075,316000000.0
2008-12-15 17:29:00,1.7707,1.7719,1.7707,1.77165,245600000.0
2008-12-15 17:30:00,1.7718,1.772,1.77045,1.7706,273800000.0
2008-12-15 17:31:00,1.7705,1.7732,1.77025,1.77255,330400000.0
2008-12-15 17:32:00,1.7725,1.77285,1.77095,1.77275,361400000.0
2008-12-15 17:33:00,1.77285,1.77335,1.77185,1.7719,218800000.0
2008-12-15 17:34:00,1.7718,1.77205,1.77115,1.7718,345600000.0
2008-12-15 17:35:00,1.7718,1.77245,1.7716,1.77215,242600000.0
2008-12-15 17:36:00,1.772,1.77365,1.77195,1.77315,259000000.0
2008-12-15 17:37:00,1.77315,1.77385,1.77285,1.77335,368800000.0
2008-12-15 17:38:00,1.7734,1.77345,1.7727,1.7729,315200000.0
2008-12-15 17:39:00,1.7729,1.7729,1.7719,1.7719,307200000.0
2008-12-15 17:40:00,1.7719,1.7731,1.77185,1.7731,256000000.0
2008-12-15 17:41:00,1.7731,1.77385,1.77305,1.7738,330400000.0
2008-12-15 17:42:00,1.77355,1.77475,1.7734,1.7738,239200000.0
2008-12-15 17:43:00,1.77385,1.77425,1.7734,1.7738,476200000.0
2008-12-15 17:44:00,1.7738,1.77435,1.77285,1.77435,660799999.0
2008-12-15 17:45:00,1.7743,1.7782,1.77375,1.7774,279600000.0
2008-12-15 17:46:00,1.77755,1.7779,1.77655,1.77735,352600000.0
2008-12-15 17:47:00,1.7774,1.77755,1.77675,1.7772,223800000.0
2008-12-15 17:48:00,1.77715,1.7774,1.77685,1.77705,233200000.0
2008-12-15 17:49:00,1.7771,1.77715,1.77535,1.77545,346600000.0
2008-12-15 17:50:00,1.7755,1.77675,1.77515,1.77595,326400000.0
2008-12-15 17:51:00,1.7761,1.77635,1.77495,1.775,263000000.0
2008-12-15 17:52:00,1.775,1.7754,1.77495,1.7753,282600000.0
2008-12-15 17:53:00,1.7753,1.77535,1.7743,1.7747,398400000.0
2008-12-15 17:54:00,1.7747,1.7788,1.7747,1.7781,431000000.0
2008-12-15 17:55:00,1.7781,1.78025,1.77745,1.78025,286600000.0
2008-12-15 17:56:00,1.7803,1.7803,1.77845,1.7795,421600000.0
2008-12-15 17:57:00,1.7796,1.7796,1.7787,1.77895,499600000.0
2008-12-15 17:58:00,1.77895,1.77915,1.77825,1.77885,522600000.0
2008-12-15 17:59:00,1.7787,1.77895,1.77825,1.77855,279200000.0
2008-12-15 18:00:00,1.77855,1.78,1.7781,1.7794,416800000.0
2008-12-15 18:01:00,1.7794,1.78025,1.77915,1.77985,427400000.0
2008-12-15 18:02:00,1.7795,1.77985,1.7789,1.77915,336200000.0
2008-12-15 18:03:00,1.7791,1.77975,1.77755,1.77765,319600000.0
2008-12-15 18:04:00,1.7777,1.77775,1.7763,1.7768,292000000.0
2008-12-15 18:05:00,1.77685,1.77735,1.7761,1.77615,161200000.0
2008-12-15 18:06:00,1.77605,1.7767,1.77585,1.7764,239000000.0
2008-12-15 18:07:00,1.77625,1.77665,1.77595,1.77665,201000000.0
2008-12-15 18:08:00,1.7767,1.777,1.77625,1.77665,182200000.0
2008-12-15 18:09:00,1.77665,1.77705,1.77545,1.7757,219900000.0
2008-12-15 18:10:00,1.7757,1.77655,1.77545,1.77645,170000000.0
2008-12-15 18:11:00,1.77635,1.77645,1.7755,1.7755,241000000.0
2008-12-15 18:12:00,1.7755,1.7756,1.77475,1.77515,190000000.0
2008-12-15 18:13:00,1.77515,1.77535,1.7748,1.77505,231000000.0
2008-12-15 18:14:00,1.77505,1.7765,1.7748,1.776,215200000.0
2008-12-15 18:15:00,1.7761,1.7763,1.7757,1.77615,121600000.0
2008-12-15 18:16:00,1.77615,1.77635,1.7761,1.77635,44400000.0
2008-12-15 18:17:00,1.7764,1.7765,1.7758,1.7759,98400000.0
2008-12-15 18:18:00,1.7759,1.7759,1.7755,1.7758,156200000.0
2008-12-15 18:19:00,1.7758,1.7761,1.7755,1.7761,196200000.0
2008-12-15 18:20:00,1.7761,1.7765,1.7759,1.7763,127600000.0
2008-12-15 18:21:00,1.7764,1.77645,1.77555,1.77565,143400000.0
2008-12-15 18:22:00,1.7756,1.77565,1.77475,1.7748,171000000.0
2008-12-15 18:23:00,1.7748,1.77545,1.7744,1.77535,251000000.0
2008-12-15 18:24:00,1.77535,1.77595,1.77535,1.77575,106600000.0
2008-12-15 18:25:00,1.7758,1.77645,1.7756,1.77575,266400000.0
2008-12-15 18:26:00,1.7758,1.7758,1.77415,1.7749,202400000.0
2008-12-15 18:27:00,1.775,1.77535,1.77435,1.7751,288400000.0
2008-12-15 18:28:00,1.7752,1.7754,1.7747,1.775,217800000.0
2008-12-15 18:29:00,1.775,1.77515,1.77465,1.77495,164600000.0
2008-12-15 18:30:00,1.77505,1.7755,1.77485,1.7755,152000000.0
2008-12-15 18:31:00,1.77565,1.77565,1.77475,1.7756,99400000.0
2008-12-15 18:32:00,1.7756,1.77565,1.775,1.77565,205200000.0
2008-12-15 18:33:00,1.77565,1.77615,1.7754,1.7754,129800000.0
2008-12-15 18:34:00,1.7755,1.7757,1.7752,1.7753,155000000.0
2008-12-15 18:35:00,1.7753,1.77545,1.7736,1.7736,207000000.0
2008-12-15 18:36:00,1.77325,1.77335,1.77075,1.77115,476900001.0
2008-12-15 18:37:00,1.7712,1.7724,1.7712,1.7724,124200000.0
2008-12-15 18:38:00,1.77245,1.7753,1.77245,1.7747,823000000.0
2008-12-15 18:39:00,1.7747,1.7747,1.77365,1.7742,669400000.0
2008-12-15 18:40:00,1.7742,1.7742,1.77245,1.7732,1375300000.0
2008-12-15 18:41:00,1.77315,1.7735,1.7724,1.7725,203200000.0
2008-12-15 18:42:00,1.7725,1.7739,1.7725,1.7739,213200000.0
2008-12-15 18:43:00,1.7739,1.77495,1.7735,1.77395,205200000.0
2008-12-15 18:44:00,1.7743,1.77565,1.77405,1.7754,158800000.0
2008-12-15 18:45:00,1.7754,1.7755,1.775,1.77515,91000000.0
2008-12-15 18:46:00,1.7751,1.77555,1.7751,1.7754,66000000.0
2008-12-15 18:47:00,1.77535,1.7754,1.7747,1.77525,76600000.0
2008-12-15 18:48:00,1.7752,1.7755,1.7747,1.7755,112600000.0
2008-12-15 18:49:00,1.7755,1.7757,1.77525,1.77565,65600000.0
2008-12-15 18:50:00,1.7757,1.7757,1.7748,1.775,68400000.0
2008-12-15 18:51:00,1.77495,1.775,1.7742,1.7744,120400000.0
2008-12-15 18:52:00,1.7744,1.7749,1.7744,1.77445,116800000.0
2008-12-15 18:53:00,1.77445,1.7745,1.77295,1.7736,178600000.0
2008-12-15 18:54:00,1.7737,1.774,1.77315,1.77335,111800000.0
2008-12-15 18:55:00,1.77335,1.7734,1.77195,1.772,167000000.0
2008-12-15 18:56:00,1.77195,1.7724,1.77165,1.77225,125400000.0
2008-12-15 18:57:00,1.77225,1.77225,1.7708,1.77085,126400000.0
2008-12-15 18:58:00,1.77085,1.7712,1.77075,1.7711,148000000.0
2008-12-15 18:59:00,1.7711,1.77135,1.76975,1.77025,177400000.0
2008-12-15 19:00:00,1.77025,1.7706,1.76995,1.7703,145000000.0
2008-12-15 19:01:00,1.7703,1.7707,1.77005,1.77065,102600000.0
2008-12-15 19:02:00,1.77065,1.77135,1.77035,1.77125,140700000.0
2008-12-15 19:03:00,1.7712,1.7715,1.77075,1.77145,115600000.0
2008-12-15 19:04:00,1.77145,1.7715,1.77105,1.77135,133200000.0
2008-12-15 19:05:00,1.77135,1.7721,1.77135,1.7717,189200000.0
2008-12-15 19:06:00,1.77185,1.7721,1.77175,1.77175,93100000.0
2008-12-15 19:07:00,1.77175,1.77205,1.77135,1.772,97800000.0
2008-12-15 19:08:00,1.77195,1.77275,1.77195,1.7723,119000000.0
2008-12-15 19:09:00,1.7725,1.7729,1.7717,1.7723,135000000.0
2008-12-15 19:10:00,1.7723,1.77285,1.7723,1.7726,81600000.0
2008-12-15 19:11:00,1.77275,1.7728,1.77205,1.77215,93600000.0
2008-12-15 19:12:00,1.77215,1.77315,1.77215,1.77265,69000000.0
2008-12-15 19:13:00,1.7727,1.77275,1.77185,1.77185,92200000.0
2008-12-15 19:14:00,1.7718,1.7725,1.7715,1.7725,166600000.0
2008-12-15 19:15:00,1.77255,1.77265,1.7717,1.77245,149200000.0
2008-12-15 19:16:00,1.7725,1.7725,1.7719,1.7721,102200000.0
2008-12-15 19:17:00,1.7721,1.77225,1.7719,1.77205,67200000.0
2008-12-15 19:18:00,1.7719,1.7719,1.7713,1.7719,141200000.0
2008-12-15 19:19:00,1.77175,1.772,1.77155,1.77195,96000000.0
2008-12-15 19:20:00,1.77205,1.7721,1.7719,1.77205,100600000.0
2008-12-15 19:21:00,1.77195,1.77255,1.77155,1.7722,144800000.0
2008-12-15 19:22:00,1.7721,1.77245,1.77205,1.77245,53800000.0
2008-12-15 19:23:00,1.7723,1.7727,1.7723,1.7725,61800000.0
2008-12-15 19:24:00,1.77245,1.77245,1.77245,1.77245,1600000.0
2008-12-15 19:25:00,1.77245,1.7729,1.77225,1.77285,71800000.0
2008-12-15 19:26:00,1.77285,1.77285,1.7721,1.7723,54800000.0
2008-12-15 19:27:00,1.7724,1.7726,1.77215,1.77215,151600000.0
2008-12-15 19:28:00,1.77215,1.77475,1.77205,1.7743,207700000.0
2008-12-15 19:29:00,1.7744,1.7748,1.77395,1.7747,246800000.0
2008-12-15 19:30:00,1.7747,1.77505,1.7744,1.7749,227600000.0
2008-12-15 19:31:00,1.7748,1.77495,1.7737,1.77465,259200000.0
2008-12-15 19:32:00,1.77465,1.7751,1.7743,1.7748,167800000.0
2008-12-15 19:33:00,1.77485,1.77495,1.7744,1.77455,209800000.0
2008-12-15 19:34:00,1.77455,1.77455,1.7741,1.7743,178200000.0
2008-12-15 19:35:00,1.7743,1.77455,1.77405,1.77415,217000000.0
2008-12-15 19:36:00,1.7742,1.77425,1.77335,1.7736,169800000.0
2008-12-15 19:37:00,1.7736,1.7737,1.7729,1.7734,177400000.0
2008-12-15 19:38:00,1.77345,1.7746,1.77345,1.7745,189900000.0
2008-12-15 19:39:00,1.77445,1.7747,1.77425,1.7746,139800000.0
2008-12-15 19:40:00,1.7746,1.77465,1.77425,1.77445,161800000.0
2008-12-15 19:41:00,1.77445,1.7745,1.7739,1.7741,86600000.0
2008-12-15 19:42:00,1.77405,1.77445,1.7737,1.7737,112400000.0
2008-12-15 19:43:00,1.7737,1.77375,1.77265,1.77265,73400000.0
2008-12-15 19:44:00,1.77265,1.77365,1.77265,1.77355,56200000.0
2008-12-15 19:45:00,1.77355,1.7739,1.77305,1.7733,86600000.0
2008-12-15 19:46:00,1.7735,1.7738,1.77325,1.77335,93400000.0
2008-12-15 19:47:00,1.77345,1.7739,1.77325,1.77335,106000000.0
2008-12-15 19:48:00,1.77325,1.77335,1.7728,1.7729,232200000.0
2008-12-15 19:49:00,1.7729,1.7734,1.7729,1.7734,257200000.0
2008-12-15 19:50:00,1.77355,1.77375,1.77325,1.77345,157400000.0
2008-12-15 19:51:00,1.77345,1.7739,1.7733,1.77365,142600000.0
2008-12-15 19:52:00,1.7736,1.77385,1.7734,1.7736,335600000.0
2008-12-15 19:53:00,1.7737,1.7745,1.7735,1.7741,139400000.0
2008-12-15 19:54:00,1.7741,1.7746,1.77405,1.7741,133200000.0
2008-12-15 19:55:00,1.7741,1.7741,1.77365,1.7738,599400000.0
2008-12-15 19:56:00,1.7738,1.77425,1.7738,1.77425,140800000.0
2008-12-15 19:57:00,1.77425,1.77425,1.7738,1.7738,131600000.0
2008-12-15 19:58:00,1.77385,1.7743,1.7734,1.77405,110800000.0
2008-12-15 19:59:00,1.774,1.77425,1.7729,1.7731,156800000.0
2008-12-15 20:00:00,1.77315,1.77505,1.77315,1.77505,147800000.0
2008-12-15 20:01:00,1.77515,1.77515,1.7747,1.77485,136400000.0
2008-12-15 20:02:00,1.7747,1.7752,1.77405,1.7745,432400000.0
2008-12-15 20:03:00,1.7745,1.7745,1.7733,1.7736,213200000.0
2008-12-15 20:04:00,1.7736,1.77385,1.77355,1.7737,143800000.0
2008-12-15 20:05:00,1.77375,1.7739,1.7734,1.7734,591800000.0
2008-12-15 20:06:00,1.7734,1.7734,1.77285,1.773,622800000.0
2008-12-15 20:07:00,1.77325,1.7733,1.7726,1.7726,1942400000.0
2008-12-15 20:08:00,1.7726,1.7726,1.7722,1.7723,520000000.0
2008-12-15 20:09:00,1.7723,1.7725,1.7723,1.77235,178600000.0
2008-12-15 20:10:00,1.7723,1.77475,1.7723,1.7736,281400001.0
2008-12-15 20:11:00,1.7736,1.7742,1.7736,1.77365,106800000.0
2008-12-15 20:12:00,1.77375,1.77375,1.7724,1.7724,504400001.0
2008-12-15 20:13:00,1.77255,1.77255,1.7719,1.7719,199600000.0
2008-12-15 20:14:00,1.77195,1.77305,1.77185,1.77305,191200000.0
2008-12-15 20:15:00,1.773,1.77335,1.7726,1.7733,68400000.0
2008-12-15 20:16:00,1.77335,1.7735,1.7727,1.7728,38600000.0
2008-12-15 20:17:00,1.77285,1.77325,1.77285,1.773,38400000.0
2008-12-15 20:18:00,1.773,1.7734,1.77285,1.7734,18800000.0
2008-12-15 20:19:00,1.7733,1.77335,1.7729,1.77315,49200000.0
2008-12-15 20:20:00,1.77315,1.77335,1.77295,1.77335,116800000.0
2008-12-15 20:21:00,1.77325,1.7735,1.7728,1.77315,42600000.0
2008-12-15 20:22:00,1.7734,1.7737,1.77305,1.7735,65800000.0
2008-12-15 20:23:00,1.7735,1.77355,1.7731,1.7732,45000000.0
2008-12-15 20:24:00,1.7732,1.7733,1.77255,1.7732,84000000.0
2008-12-15 20:25:00,1.7731,1.77405,1.7731,1.774,85800000.0
2008-12-15 20:26:00,1.77405,1.77415,1.7733,1.7734,121000000.0
2008-12-15 20:27:00,1.77345,1.77395,1.77345,1.77365,38200000.0
2008-12-15 20:28:00,1.7736,1.7738,1.77355,1.77375,20800000.0
2008-12-15 20:29:00,1.77365,1.77375,1.77305,1.7736,78500000.0
2008-12-15 20:30:00,1.7736,1.7736,1.77275,1.77325,108400000.0
2008-12-15 20:31:00,1.7731,1.7731,1.7714,1.7718,177900000.0
2008-12-15 20:32:00,1.77195,1.7726,1.77195,1.77235,71800000.0
2008-12-15 20:33:00,1.7723,1.7731,1.7718,1.7731,86400000.0
2008-12-15 20:34:00,1.77315,1.77345,1.77245,1.7726,231000000.0
2008-12-15 20:35:00,1.7726,1.7728,1.7726,1.7726,170000000.0
2008-12-15 20:36:00,1.7726,1.7726,1.7717,1.7719,220000000.0
2008-12-15 20:37:00,1.7719,1.7723,1.7717,1.7721,65600000.0
2008-12-15 20:38:00,1.7721,1.77295,1.77185,1.77265,63000000.0
2008-12-15 20:39:00,1.77285,1.77415,1.77285,1.77375,156800000.0
2008-12-15 20:40:00,1.77375,1.77375,1.77265,1.7734,1446000050.0
2008-12-15 20:41:00,1.7734,1.7734,1.77205,1.77315,499000014.0
2008-12-15 20:42:00,1.77315,1.77365,1.77315,1.7732,76000000.0
2008-12-15 20:43:00,1.77335,1.7734,1.77235,1.77315,250000000.0
2008-12-15 20:44:00,1.77315,1.77345,1.77215,1.77245,165800000.0
2008-12-15 20:45:00,1.77265,1.77285,1.77205,1.7721,131400000.0
2008-12-15 20:46:00,1.77215,1.7726,1.77215,1.7722,161600000.0
2008-12-15 20:47:00,1.7722,1.7722,1.77135,1.7715,164600000.0
2008-12-15 20:48:00,1.7713,1.77175,1.7713,1.77135,166400000.0
2008-12-15 20:49:00,1.7713,1.7713,1.77025,1.77095,94800000.0
2008-12-15 20:50:00,1.771,1.77115,1.7706,1.77105,78600000.0
2008-12-15 20:51:00,1.77135,1.7724,1.77115,1.77205,220400000.0
2008-12-15 20:52:00,1.77205,1.7725,1.77205,1.7724,48200000.0
2008-12-15 20:53:00,1.7722,1.7722,1.7711,1.77185,73000000.0
2008-12-15 20:54:00,1.7711,1.772,1.7711,1.77135,91400000.0
2008-12-15 20:55:00,1.77185,1.772,1.7712,1.7715,66200000.0
2008-12-15 20:56:00,1.7715,1.7715,1.7714,1.77145,49200000.0
2008-12-15 20:57:00,1.77155,1.77165,1.77145,1.77145,40000000.0
2008-12-15 20:58:00,1.77145,1.77145,1.7714,1.7714,43200000.0
2008-12-15 20:59:00,1.7714,1.7714,1.77075,1.77075,350799988.0
2008-12-15 21:00:00,1.77085,1.77105,1.77035,1.7706,50200000.0
2008-12-15 21:01:00,1.77065,1.7707,1.77025,1.77025,55200000.0
2008-12-15 21:02:00,1.77025,1.7706,1.76995,1.77,209600000.0
2008-12-15 21:03:00,1.7701,1.7702,1.7701,1.7702,159800000.0
2008-12-15 21:04:00,1.77015,1.77075,1.77015,1.77055,91000000.0
2008-12-15 21:05:00,1.77065,1.7707,1.7701,1.7705,87200000.0
2008-12-15 21:06:00,1.7705,1.7708,1.7703,1.7704,112600000.0
2008-12-15 21:07:00,1.77045,1.77065,1.77035,1.77065,119000000.0
2008-12-15 21:08:00,1.77085,1.77105,1.7706,1.77095,143600000.0
2008-12-15 21:09:00,1.7709,1.7709,1.7704,1.7704,70400000.0
2008-12-15 21:10:00,1.77045,1.7708,1.77045,1.77075,121200000.0
2008-12-15 21:11:00,1.77075,1.77075,1.77025,1.7706,81000000.0
2008-12-15 21:12:00,1.7706,1.77095,1.7705,1.77055,137400000.0
2008-12-15 21:13:00,1.77075,1.7714,1.77075,1.7714,50800000.0
2008-12-15 21:14:00,1.7713,1.7716,1.77115,1.77145,165600000.0
2008-12-15 21:15:00,1.7715,1.7717,1.77125,1.77155,26800000.0
2008-12-15 21:16:00,1.7716,1.7716,1.77095,1.77105,52400000.0
2008-12-15 21:17:00,1.771,1.77155,1.7707,1.7715,85600000.0
2008-12-15 21:18:00,1.77145,1.77225,1.77115,1.77225,94200000.0
2008-12-15 21:19:00,1.7723,1.77235,1.77195,1.77235,75600000.0
2008-12-15 21:20:00,1.77235,1.7727,1.7722,1.77255,42600000.0
2008-12-15 21:21:00,1.77235,1.77235,1.77155,1.77215,121200000.0
2008-12-15 21:22:00,1.77215,1.77245,1.772,1.772,193200000.0
2008-12-15 21:23:00,1.77215,1.77225,1.77215,1.77225,13600000.0
2008-12-15 21:24:00,1.77235,1.7724,1.7721,1.7721,46800000.0
2008-12-15 21:25:00,1.7721,1.77225,1.77205,1.77205,62000000.0
2008-12-15 21:26:00,1.772,1.7724,1.7707,1.7719,68900000.0
2008-12-15 21:27:00,1.772,1.77235,1.7719,1.77215,72800000.0
2008-12-15 21:28:00,1.77215,1.77215,1.771,1.77135,168800000.0
2008-12-15 21:29:00,1.7714,1.77215,1.771,1.7711,215800000.0
2008-12-15 21:30:00,1.7711,1.7712,1.7707,1.7708,120800000.0
2008-12-15 21:31:00,1.7708,1.7708,1.7708,1.7708,32000000.0
2008-12-15 21:32:00,1.7708,1.7708,1.7704,1.7707,33000000.0
2008-12-15 21:33:00,1.7704,1.7706,1.7704,1.7706,44000000.0
2008-12-15 21:34:00,1.77075,1.77075,1.7704,1.77045,36000000.0
2008-12-15 21:35:00,1.7705,1.7705,1.7697,1.76995,177800000.0
2008-12-15 21:36:00,1.7699,1.77015,1.7696,1.76975,216200000.0
2008-12-15 21:37:00,1.76975,1.7702,1.76955,1.76985,106200000.0
2008-12-15 21:38:00,1.7697,1.7702,1.76955,1.7702,76000000.0
2008-12-15 21:39:00,1.7702,1.7704,1.76945,1.76985,196400000.0
2008-12-15 21:40:00,1.76985,1.7699,1.76945,1.7698,41400000.0
2008-12-15 21:41:00,1.7699,1.7702,1.76965,1.76965,123000000.0
2008-12-15 21:42:00,1.7696,1.76985,1.7694,1.7697,153000000.0
2008-12-15 21:43:00,1.7697,1.76995,1.7694,1.7694,166400000.0
2008-12-15 21:44:00,1.7694,1.7694,1.76865,1.76895,236800000.0
2008-12-15 21:45:00,1.76895,1.76925,1.76875,1.7691,145200000.0
2008-12-15 21:46:00,1.7692,1.76935,1.76785,1.7685,256000002.0
2008-12-15 21:47:00,1.76855,1.7686,1.76795,1.76845,180000000.0
2008-12-15 21:48:00,1.7684,1.76905,1.7682,1.7689,102400000.0
2008-12-15 21:49:00,1.7689,1.76905,1.76865,1.7687,69600000.0
2008-12-15 21:50:00,1.76875,1.76905,1.76875,1.7689,26400000.0
2008-12-15 21:51:00,1.76895,1.76935,1.76895,1.7691,49000000.0
2008-12-15 21:52:00,1.7691,1.7692,1.76875,1.7689,59600000.0
2008-12-15 21:53:00,1.76895,1.769,1.7688,1.76885,57200000.0
2008-12-15 21:54:00,1.7688,1.7691,1.7688,1.7691,26800000.0
2008-12-15 21:55:00,1.76905,1.76905,1.7688,1.7688,49000000.0
2008-12-15 21:56:00,1.7688,1.76905,1.7688,1.76895,53200000.0
2008-12-15 21:57:00,1.76885,1.76945,1.7688,1.76915,98000000.0
2008-12-15 21:58:00,1.7691,1.7693,1.7691,1.76915,108000000.0
2008-12-15 21:59:00,1.7692,1.76945,1.7689,1.76945,160000000.0
2008-12-15 22:00:00,1.7695,1.76985,1.7695,1.76965,60000000.0
2008-12-15 22:01:00,1.76965,1.7698,1.7693,1.7693,73600000.0
2008-12-15 22:02:00,1.7693,1.76965,1.7693,1.76965,36400000.0
2008-12-15 22:03:00,1.76955,1.76965,1.76955,1.76965,9600000.0
2008-12-15 22:04:00,1.76955,1.76955,1.7693,1.7693,31600000.0
2008-12-15 22:05:00,1.7693,1.7697,1.7693,1.7697,17600000.0
2008-12-15 22:06:00,1.76975,1.76975,1.7697,1.76975,19200000.0
2008-12-15 22:07:00,1.7697,1.76975,1.7693,1.7694,65000000.0
2008-12-15 22:08:00,1.7694,1.76965,1.7694,1.76965,33600000.0
2008-12-15 22:09:00,1.7696,1.76975,1.7693,1.7693,49600000.0
2008-12-15 22:10:00,1.7693,1.7696,1.7692,1.7694,136000000.0
2008-12-15 22:11:00,1.76945,1.76945,1.7693,1.7694,54000000.0
2008-12-15 22:12:00,1.76945,1.76965,1.7693,1.7693,64200000.0
2008-12-15 22:13:00,1.7693,1.76945,1.7689,1.7689,135400001.0
2008-12-15 22:14:00,1.7689,1.7692,1.76835,1.76835,565000030.0
2008-12-15 22:15:00,1.7685,1.76915,1.7685,1.76915,190600000.0
2008-12-15 22:16:00,1.7687,1.76925,1.7683,1.76845,97800000.0
2008-12-15 22:17:00,1.7687,1.76945,1.768,1.768,97400000.0
2008-12-15 22:18:00,1.768,1.7686,1.768,1.7681,339600000.0
2008-12-15 22:19:00,1.7681,1.76865,1.7681,1.76835,325400000.0
2008-12-15 22:20:00,1.7683,1.76855,1.7682,1.7684,262200000.0
2008-12-15 22:21:00,1.7683,1.76855,1.7682,1.76855,68800000.0
2008-12-15 22:22:00,1.7686,1.76875,1.7686,1.76875,10400000.0
2008-12-15 22:23:00,1.7689,1.76915,1.76855,1.769,57600000.0
2008-12-15 22:24:00,1.769,1.76905,1.7689,1.76905,20800000.0
2008-12-15 22:25:00,1.76895,1.769,1.76865,1.76895,34200000.0
2008-12-15 22:26:00,1.76885,1.7689,1.7685,1.76865,44400000.0
2008-12-15 22:27:00,1.76865,1.76875,1.7685,1.7685,42000000.0
2008-12-15 22:28:00,1.7685,1.7686,1.76745,1.7685,66000000.0
2008-12-15 22:29:00,1.7685,1.7685,1.7668,1.76735,130400000.0
2008-12-15 22:30:00,1.76735,1.7682,1.76735,1.76795,143400000.0
2008-12-15 22:31:00,1.76785,1.7681,1.7678,1.7678,184000000.0
2008-12-15 22:32:00,1.7678,1.76805,1.7678,1.76805,178800000.0
2008-12-15 22:33:00,1.768,1.7686,1.76795,1.7686,87800000.0
2008-12-15 22:34:00,1.7686,1.76915,1.76825,1.7689,106800000.0
2008-12-15 22:35:00,1.76885,1.76975,1.76855,1.76975,99600000.0
2008-12-15 22:36:00,1.76965,1.76975,1.76845,1.7689,147000000.0
2008-12-15 22:37:00,1.76905,1.77135,1.76905,1.77085,119400000.0
2008-12-15 22:38:00,1.77085,1.77085,1.76945,1.76965,297000000.0
2008-12-15 22:39:00,1.76965,1.7704,1.76965,1.76985,209800000.0
2008-12-15 22:40:00,1.76985,1.77125,1.76935,1.7696,562600000.0
2008-12-15 22:41:00,1.76955,1.77085,1.76935,1.7702,292600001.0
2008-12-15 22:42:00,1.77035,1.77075,1.76995,1.77025,897600001.0
2008-12-15 22:43:00,1.77035,1.7708,1.77005,1.7702,376600000.0
2008-12-15 22:44:00,1.7702,1.77075,1.7702,1.77065,309200001.0
2008-12-15 22:45:00,1.77065,1.77185,1.77065,1.7716,202200002.0
2008-12-15 22:46:00,1.7715,1.77205,1.7713,1.7719,198600000.0
2008-12-15 22:47:00,1.7717,1.77175,1.77075,1.77075,127800000.0
2008-12-15 22:48:00,1.77085,1.77185,1.7706,1.77135,160000000.0
2008-12-15 22:49:00,1.7713,1.7714,1.7711,1.7714,48400000.0
2008-12-15 22:50:00,1.77145,1.77175,1.77135,1.77175,49800000.0
2008-12-15 22:51:00,1.77165,1.7717,1.7714,1.7714,68800000.0
2008-12-15 22:52:00,1.77145,1.77145,1.7712,1.7712,51400000.0
2008-12-15 22:53:00,1.7712,1.7714,1.7712,1.77125,128000000.0
2008-12-15 22:54:00,1.7712,1.7717,1.7712,1.7714,98200000.0
2008-12-15 22:55:00,1.77145,1.7724,1.77135,1.7724,117200000.0
2008-12-15 22:56:00,1.77245,1.77255,1.7721,1.7722,62600000.0
2008-12-15 22:57:00,1.7723,1.7723,1.7714,1.7716,71000000.0
2008-12-15 22:58:00,1.7716,1.7718,1.7716,1.7718,59600000.0
2008-12-15 22:59:00,1.7719,1.77275,1.77175,1.77215,124200000.0
2008-12-15 23:00:00,1.77205,1.7724,1.772,1.7722,114000000.0
2008-12-15 23:01:00,1.7722,1.77255,1.772,1.77255,163200000.0
2008-12-15 23:02:00,1.77245,1.7725,1.77215,1.7723,21200000.0
2008-12-15 23:03:00,1.7723,1.77245,1.772,1.77245,43200000.0
2008-12-15 23:04:00,1.7726,1.77295,1.7725,1.7726,49600000.0
2008-12-15 23:05:00,1.7726,1.77295,1.7725,1.7728,117200000.0
2008-12-15 23:06:00,1.77295,1.77295,1.7724,1.7724,30000000.0
2008-12-15 23:07:00,1.7725,1.7726,1.7725,1.7725,20800000.0
2008-12-15 23:08:00,1.7725,1.7725,1.7725,1.7725,6000000.0
2008-12-15 23:09:00,1.7725,1.7725,1.7715,1.7718,37400000.0
2008-12-15 23:10:00,1.7718,1.7723,1.77145,1.7723,91600000.0
2008-12-15 23:11:00,1.77215,1.77275,1.77195,1.77255,130800000.0
2008-12-15 23:12:00,1.77255,1.77255,1.77155,1.77215,172800000.0
2008-12-15 23:13:00,1.77215,1.7726,1.7719,1.7725,37000000.0
2008-12-15 23:14:00,1.7725,1.77295,1.7725,1.7725,68800000.0
2008-12-15 23:15:00,1.7725,1.7733,1.7724,1.7726,63600000.0
2008-12-15 23:16:00,1.7726,1.7727,1.7726,1.7726,81800000.0
2008-12-15 23:17:00,1.7727,1.77295,1.7726,1.7726,92200000.0
2008-12-15 23:18:00,1.7726,1.7731,1.7726,1.773,85400000.0
2008-12-15 23:19:00,1.77285,1.77325,1.7728,1.77325,60800000.0
2008-12-15 23:20:00,1.77315,1.77345,1.7727,1.7733,53800000.0
2008-12-15 23:21:00,1.7734,1.7737,1.7734,1.7736,37600000.0
2008-12-15 23:22:00,1.7736,1.7737,1.77235,1.7726,176400000.0
2008-12-15 23:23:00,1.7726,1.7729,1.7724,1.7729,79200000.0
2008-12-15 23:24:00,1.77285,1.77325,1.77265,1.7732,68000000.0
2008-12-15 23:25:00,1.77325,1.77325,1.7728,1.77285,60200000.0
2008-12-15 23:26:00,1.77285,1.77285,1.77165,1.7718,601199996.0
2008-12-15 23:27:00,1.77185,1.772,1.77035,1.77145,249200002.0
2008-12-15 23:28:00,1.77145,1.77255,1.7711,1.77255,160800000.0
2008-12-15 23:29:00,1.77275,1.7737,1.7725,1.77365,126400000.0
2008-12-15 23:30:00,1.7737,1.7743,1.77325,1.7737,340000002.0
2008-12-15 23:31:00,1.7737,1.7737,1.77245,1.7725,91800000.0
2008-12-15 23:32:00,1.7726,1.77385,1.7726,1.77275,122600000.0
2008-12-15 23:33:00,1.7726,1.7726,1.7715,1.7719,57600000.0
2008-12-15 23:34:00,1.7718,1.77245,1.77165,1.7722,83200000.0
2008-12-15 23:35:00,1.77225,1.77295,1.77225,1.77255,115000000.0
2008-12-15 23:36:00,1.7725,1.773,1.7725,1.773,114600002.0
2008-12-15 23:37:00,1.77265,1.7735,1.7725,1.7727,148000000.0
2008-12-15 23:38:00,1.77255,1.77255,1.77115,1.7714,160400000.0
2008-12-15 23:39:00,1.7714,1.7714,1.77065,1.771,97400000.0
2008-12-15 23:40:00,1.77095,1.77215,1.7706,1.7713,95600000.0
2008-12-15 23:41:00,1.7713,1.77215,1.7713,1.77215,467200004.0
2008-12-15 23:42:00,1.7724,1.7729,1.77235,1.77285,67800000.0
2008-12-15 23:43:00,1.77285,1.77285,1.7725,1.77255,54400000.0
2008-12-15 23:44:00,1.7724,1.7724,1.7721,1.77235,97400000.0
2008-12-15 23:45:00,1.77235,1.7728,1.77225,1.7728,64400000.0
2008-12-15 23:46:00,1.7728,1.77345,1.7728,1.77345,108200000.0
2008-12-15 23:47:00,1.77355,1.774,1.7734,1.7735,69000000.0
2008-12-15 23:48:00,1.7734,1.7735,1.7733,1.7735,59800000.0
2008-12-15 23:49:00,1.7735,1.7738,1.7727,1.77345,76600000.0
2008-12-15 23:50:00,1.77365,1.77425,1.7735,1.7739,101000000.0
2008-12-15 23:51:00,1.774,1.7742,1.77315,1.774,73000000.0
2008-12-15 23:52:00,1.77405,1.7744,1.77405,1.7744,36400000.0
2008-12-15 23:53:00,1.77445,1.77445,1.7736,1.77435,187000000.0
2008-12-15 23:54:00,1.7743,1.7743,1.7735,1.77385,97000000.0
2008-12-15 23:55:00,1.77385,1.7746,1.7737,1.77425,85000000.0
2008-12-15 23:56:00,1.77435,1.77435,1.7737,1.77385,117200000.0
2008-12-15 23:57:00,1.77375,1.77405,1.77355,1.77355,128600000.0
2008-12-15 23:58:00,1.77355,1.77445,1.7735,1.774,154000000.0
2008-12-15 23:59:00,1.77385,1.7739,1.7717,1.7724,114000000.0
2008-12-16 00:00:00,1.7726,1.77405,1.77145,1.77405,33600000.0
2008-12-16 00:01:00,1.77405,1.77405,1.77355,1.7736,14000000.0
2008-12-16 00:02:00,1.7732,1.774,1.7732,1.77355,47800000.0
2008-12-16 00:03:00,1.77365,1.77365,1.77295,1.77305,37400000.0
2008-12-16 00:04:00,1.77305,1.77305,1.7729,1.7729,41400000.0
2008-12-16 00:05:00,1.7729,1.7735,1.7702,1.7702,58400000.0
2008-12-16 00:06:00,1.7717,1.7725,1.77135,1.77245,55800000.0
2008-12-16 00:07:00,1.77245,1.7725,1.77205,1.7725,26000000.0
2008-12-16 00:08:00,1.77255,1.77345,1.772,1.7734,28000000.0
2008-12-16 00:09:00,1.77355,1.77355,1.77205,1.7729,24600000.0
2008-12-16 00:10:00,1.77295,1.77315,1.7723,1.7728,90200000.0
2008-12-16 00:11:00,1.77308,1.77327,1.77267,1.77282,18200000.0
2008-12-16 00:12:00,1.7728,1.7728,1.7728,1.7728,160000000.0
2008-12-16 00:13:00,1.7728,1.7728,1.77075,1.771,215400000.0
2008-12-16 00:14:00,1.771,1.771,1.771,1.771,32000000.0
2008-12-16 00:15:00,1.771,1.771,1.771,1.771,8000000.0
2008-12-16 00:16:00,1.771,1.7711,1.771,1.771,25000000.0
2008-12-16 00:17:00,1.771,1.771,1.771,1.771,96000000.0
2008-12-16 00:18:00,1.771,1.771,1.77025,1.7704,329600000.0
2008-12-16 00:19:00,1.7704,1.7707,1.7696,1.7696,229800000.0
2008-12-16 00:20:00,1.7704,1.77085,1.7697,1.7707,178800000.0
2008-12-16 00:21:00,1.7707,1.7714,1.7707,1.77135,183600000.0
2008-12-16 00:22:00,1.7712,1.7712,1.7712,1.7712,104000000.0
2008-12-16 00:23:00,1.7712,1.7712,1.7712,1.7712,56000000.0
2008-12-16 00:24:00,1.7712,1.7712,1.7712,1.7712,48000000.0
2008-12-16 00:25:00,1.7712,1.7712,1.7712,1.7712,26000000.0
2008-12-16 00:26:00,1.7712,1.7712,1.7712,1.7712,18000000.0
2008-12-16 00:27:00,1.7712,1.7712,1.7712,1.7712,112000000.0
2008-12-16 00:28:00,1.7712,1.7712,1.7712,1.7712,8000000.0
2008-12-16 00:29:00,1.7712,1.7712,1.7712,1.7712,16000000.0
2008-12-16 00:30:00,1.77087,1.7709,1.77043,1.77055,251400006.0
2008-12-16 00:31:00,1.77135,1.7714,1.7712,1.77125,28600000.0
2008-12-16 00:32:00,1.7712,1.77135,1.7712,1.7712,67600000.0
2008-12-16 00:33:00,1.7708,1.77115,1.77048,1.77115,193400000.0
2008-12-16 00:34:00,1.77069,1.77127,1.77066,1.7709,182599998.0
2008-12-16 00:35:00,1.77095,1.77127,1.77075,1.77112,128200001.0
2008-12-16 00:36:00,1.7708,1.77137,1.7708,1.771,170200000.0
2008-12-16 00:37:00,1.77049,1.77131,1.77042,1.77106,184399998.0
2008-12-16 00:38:00,1.77144,1.77146,1.77086,1.77125,174200000.0
2008-12-16 00:39:00,1.77071,1.77119,1.77058,1.77087,90399998.0
2008-12-16 00:40:00,1.77105,1.77143,1.77069,1.77099,179200000.0
2008-12-16 00:41:00,1.77131,1.77146,1.77047,1.77056,215799998.0
2008-12-16 00:42:00,1.7704,1.7704,1.7704,1.7704,3200000.0
2008-12-16 00:43:00,1.77055,1.77145,1.77055,1.77145,11400000.0
2008-12-16 00:44:00,1.7714,1.7715,1.7714,1.7715,4000000.0
2008-12-16 00:45:00,1.7716,1.77175,1.77055,1.77055,8800000.0
2008-12-16 00:46:00,1.77115,1.77165,1.77115,1.77165,15000000.0
2008-12-16 00:47:00,1.7716,1.7716,1.7703,1.7703,4200000.0
2008-12-16 00:48:00,1.7711,1.7711,1.7703,1.7705,20200000.0
2008-12-16 00:49:00,1.7704,1.77165,1.7704,1.77165,13600000.0
2008-12-16 00:50:00,1.7717,1.772,1.77075,1.77075,7200000.0
2008-12-16 00:51:00,1.77095,1.7718,1.77095,1.7718,21200000.0
2008-12-16 00:52:00,1.7718,1.77225,1.7718,1.77215,8000000.0
2008-12-16 00:53:00,1.77215,1.77235,1.77185,1.772,18500000.0
2008-12-16 00:54:00,1.77205,1.77205,1.772,1.772,3000000.0
2008-12-16 00:55:00,1.7719,1.77225,1.7719,1.77225,6000000.0
2008-12-16 00:56:00,1.77215,1.77215,1.7715,1.7716,153000000.0
2008-12-16 00:57:00,1.7716,1.7718,1.7716,1.7718,66000000.0
2008-12-16 00:58:00,1.77185,1.77195,1.77185,1.77195,4000000.0
2008-12-16 00:59:00,1.772,1.77215,1.772,1.77215,4200000.0
2008-12-16 01:00:00,1.77215,1.77215,1.77145,1.77185,187600004.0
2008-12-16 01:01:00,1.77195,1.7725,1.77195,1.7725,25800000.0
2008-12-16 01:02:00,1.7725,1.7725,1.7719,1.77235,32000000.0
2008-12-16 01:03:00,1.77235,1.7728,1.7722,1.77275,36000000.0
2008-12-16 01:04:00,1.77275,1.77275,1.77235,1.77255,27200000.0
2008-12-16 01:05:00,1.77255,1.77255,1.7725,1.7725,4000000.0
2008-12-16 01:06:00,1.77245,1.77265,1.7724,1.77265,9000000.0
2008-12-16 01:07:00,1.77275,1.77285,1.77225,1.7726,24600000.0
2008-12-16 01:08:00,1.77275,1.7729,1.7724,1.77245,22000000.0
2008-12-16 01:09:00,1.7725,1.7727,1.7723,1.7726,12000000.0
2008-12-16 01:10:00,1.77265,1.7727,1.77205,1.7725,35200000.0
2008-12-16 01:11:00,1.7727,1.7727,1.77235,1.77255,6000000.0
2008-12-16 01:12:00,1.7722,1.77285,1.77205,1.7728,19200000.0
2008-12-16 01:13:00,1.772,1.77235,1.772,1.77235,19000000.0
2008-12-16 01:14:00,1.7723,1.7724,1.77175,1.77175,32000000.0
2008-12-16 01:15:00,1.7719,1.7719,1.7719,1.7719,128000000.0
2008-12-16 01:16:00,1.7719,1.7719,1.7719,1.7719,224000000.0
2008-12-16 01:17:00,1.7719,1.7719,1.7715,1.7715,148000000.0
2008-12-16 01:18:00,1.77175,1.7718,1.7716,1.7717,85600000.0
2008-12-16 01:19:00,1.77185,1.77195,1.77185,1.77185,4800000.0
2008-12-16 01:20:00,1.77167,1.77184,1.77132,1.77157,131800000.0
2008-12-16 01:21:00,1.772,1.772,1.77185,1.77185,3200000.0
2008-12-16 01:22:00,1.772,1.772,1.7698,1.7712,459600000.0
2008-12-16 01:23:00,1.7715,1.77175,1.7714,1.7714,102200000.0
2008-12-16 01:24:00,1.7717,1.7717,1.7714,1.7716,58400000.0
2008-12-16 01:25:00,1.77165,1.7723,1.7715,1.7723,49000000.0
2008-12-16 01:26:00,1.7725,1.77255,1.77205,1.77205,14200000.0
2008-12-16 01:27:00,1.77225,1.7724,1.77225,1.7724,18600000.0
2008-12-16 01:28:00,1.7724,1.7724,1.7724,1.7724,1600000.0
2008-12-16 01:29:00,1.7724,1.7725,1.7721,1.7725,69200000.0
2008-12-16 01:30:00,1.7727,1.77275,1.7709,1.771,222800001.0
2008-12-16 01:31:00,1.771,1.7712,1.771,1.771,344000000.0
2008-12-16 01:32:00,1.7713,1.7713,1.77085,1.7709,62400000.0
2008-12-16 01:33:00,1.77146,1.77146,1.77081,1.7713,14400000.0
2008-12-16 01:34:00,1.7712,1.7715,1.7709,1.7711,92400000.0
2008-12-16 01:35:00,1.77105,1.7711,1.77095,1.77095,66000000.0
2008-12-16 01:36:00,1.771,1.77105,1.771,1.77105,6000000.0
2008-12-16 01:37:00,1.771,1.7713,1.77095,1.7712,23600000.0
2008-12-16 01:38:00,1.7712,1.7712,1.7711,1.7711,9000000.0
2008-12-16 01:39:00,1.7711,1.7711,1.76945,1.76955,169600001.0
2008-12-16 01:40:00,1.77005,1.77005,1.7694,1.7697,11200000.0
2008-12-16 01:41:00,1.7697,1.77115,1.7696,1.771,57400000.0
2008-12-16 01:42:00,1.7711,1.7713,1.7711,1.7713,9600000.0
2008-12-16 01:43:00,1.7714,1.7714,1.7713,1.7713,3200000.0
2008-12-16 01:44:00,1.77125,1.7714,1.7707,1.77105,14200000.0
2008-12-16 01:45:00,1.7713,1.77175,1.7713,1.77145,28800000.0
2008-12-16 01:46:00,1.7714,1.77165,1.7714,1.77155,25000000.0
2008-12-16 01:47:00,1.77165,1.77185,1.77125,1.77125,21600000.0
2008-12-16 01:48:00,1.77125,1.7714,1.7712,1.77125,17000000.0
2008-12-16 01:49:00,1.77125,1.7713,1.7711,1.7711,5200000.0
2008-12-16 01:50:00,1.7711,1.7711,1.77065,1.77085,15800000.0
2008-12-16 01:51:00,1.7709,1.7714,1.77085,1.7714,11400000.0
2008-12-16 01:52:00,1.7714,1.77205,1.77115,1.772,22200000.0
2008-12-16 01:53:00,1.7719,1.7719,1.7716,1.77185,28800000.0
2008-12-16 01:54:00,1.7719,1.7719,1.7714,1.7715,173200000.0
2008-12-16 01:55:00,1.77005,1.7715,1.76975,1.7715,174400000.0
2008-12-16 01:56:00,1.7715,1.7715,1.7714,1.7714,192000000.0
2008-12-16 01:57:00,1.7714,1.7714,1.7712,1.7712,64000000.0
2008-12-16 01:58:00,1.7712,1.7712,1.7712,1.7712,40000000.0
2008-12-16 01:59:00,1.7712,1.7712,1.7712,1.7712,72000000.0
2008-12-16 02:00:00,1.7712,1.77135,1.7711,1.7712,214600000.0
2008-12-16 02:01:00,1.77125,1.77135,1.7712,1.77135,274000000.0
2008-12-16 02:02:00,1.77135,1.7715,1.7704,1.77075,810200000.0
2008-12-16 02:03:00,1.7708,1.7715,1.7704,1.7706,397000000.0
2008-12-16 02:04:00,1.77065,1.7715,1.7704,1.7706,258000000.0
2008-12-16 02:05:00,1.77065,1.77135,1.7705,1.7713,142000000.0
2008-12-16 02:06:00,1.77002,1.77057,1.77002,1.77022,32400000.0
2008-12-16 02:07:00,1.7707,1.7713,1.77055,1.7707,72000000.0
2008-12-16 02:08:00,1.7715,1.7715,1.7705,1.77105,136000000.0
2008-12-16 02:09:00,1.77065,1.7713,1.77055,1.77055,88000000.0
2008-12-16 02:10:00,1.77115,1.77115,1.77055,1.77115,56000000.0
2008-12-16 02:11:00,1.77055,1.77115,1.77055,1.77115,168000000.0
2008-12-16 02:12:00,1.77055,1.77115,1.77055,1.77055,64000000.0
2008-12-16 02:13:00,1.77115,1.77115,1.77055,1.77055,48000000.0
2008-12-16 02:14:00,1.7707,1.77115,1.77055,1.77055,152000000.0
2008-12-16 02:15:00,1.7707,1.7711,1.7705,1.77055,120000000.0
2008-12-16 02:16:00,1.76961,1.77039,1.76934,1.76973,799800000.0
2008-12-16 02:17:00,1.77009,1.77032,1.76958,1.76992,264200000.0
2008-12-16 02:18:00,1.7707,1.7707,1.7707,1.7707,33000000.0
2008-12-16 02:19:00,1.7707,1.7707,1.7706,1.7706,48000000.0
2008-12-16 02:20:00,1.7707,1.7707,1.7705,1.7705,346000000.0
2008-12-16 02:21:00,1.7707,1.7707,1.7698,1.7698,457600000.0
2008-12-16 02:22:00,1.76875,1.7703,1.76875,1.7702,122600000.0
2008-12-16 02:23:00,1.7702,1.7703,1.7702,1.7702,96000000.0
2008-12-16 02:24:00,1.7702,1.77045,1.7702,1.77045,9600000.0
2008-12-16 02:25:00,1.7702,1.7707,1.77015,1.7707,76800000.0
2008-12-16 02:26:00,1.7707,1.7707,1.7707,1.7707,14400000.0
2008-12-16 02:27:00,1.7707,1.7707,1.7707,1.7707,20800000.0
2008-12-16 02:28:00,1.76973,1.77018,1.76808,1.76927,73700000.0
2008-12-16 02:29:00,1.7707,1.7707,1.7707,1.7707,20800000.0
2008-12-16 02:30:00,1.7707,1.7712,1.7691,1.771,157000000.0
2008-12-16 02:31:00,1.77115,1.7714,1.77035,1.77055,724800001.0
2008-12-16 02:32:00,1.77055,1.77065,1.77055,1.7706,22400000.0
2008-12-16 02:33:00,1.7706,1.7706,1.7703,1.7703,228800003.0
2008-12-16 02:34:00,1.7703,1.7705,1.7701,1.7705,360000001.0
2008-12-16 02:35:00,1.7705,1.7705,1.7703,1.7703,185600000.0
2008-12-16 02:36:00,1.7703,1.7703,1.7703,1.7703,48000000.0
2008-12-16 02:37:00,1.7703,1.7703,1.7703,1.7703,24000000.0
2008-12-16 02:38:00,1.7703,1.7703,1.7703,1.7703,32000000.0
2008-12-16 02:39:00,1.76962,1.76997,1.76959,1.76962,46800000.0
2008-12-16 02:40:00,1.76964,1.76978,1.76954,1.76974,10800000.0
2008-12-16 02:41:00,1.7698,1.7698,1.7694,1.76955,18000000.0
2008-12-16 02:42:00,1.7703,1.7703,1.77025,1.7703,60800000.0
2008-12-16 02:43:00,1.7703,1.7703,1.7702,1.7703,199200000.0
2008-12-16 02:44:00,1.7703,1.7703,1.7702,1.7702,28800000.0
2008-12-16 02:45:00,1.7702,1.77075,1.7702,1.7703,66400000.0
2008-12-16 02:46:00,1.7703,1.7703,1.7703,1.7703,62400000.0
2008-12-16 02:47:00,1.7703,1.77035,1.7703,1.7703,51200000.0
2008-12-16 02:48:00,1.7703,1.77035,1.7703,1.77035,14400000.0
2008-12-16 02:49:00,1.7703,1.7705,1.7703,1.7705,62400000.0
2008-12-16 02:50:00,1.76931,1.76975,1.76931,1.76964,288000000.0
2008-12-16 02:51:00,1.7705,1.7705,1.7703,1.7703,78400000.0
2008-12-16 02:52:00,1.7703,1.7703,1.7703,1.7703,32000000.0
2008-12-16 02:53:00,1.7703,1.7703,1.7703,1.7703,8000000.0
2008-12-16 02:54:00,1.7704,1.7709,1.7703,1.7709,72800000.0
2008-12-16 02:55:00,1.7706,1.7706,1.7704,1.7706,61600000.0
2008-12-16 02:56:00,1.7704,1.7706,1.7704,1.7704,36800000.0
2008-12-16 02:57:00,1.7704,1.7704,1.7702,1.7704,57600000.0
2008-12-16 02:58:00,1.7704,1.7704,1.7703,1.7703,54400000.0
2008-12-16 02:59:00,1.76996,1.76999,1.76924,1.7696,608000000.0
2008-12-16 03:00:00,1.7703,1.7703,1.7703,1.7703,11200000.0
2008-12-16 03:01:00,1.7703,1.7703,1.7703,1.7703,9600000.0
2008-12-16 03:02:00,1.76977,1.77032,1.76956,1.77032,22000000.0
2008-12-16 03:03:00,1.77035,1.77075,1.7702,1.7702,35000000.0
2008-12-16 03:04:00,1.7703,1.7704,1.7703,1.7703,51000000.0
2008-12-16 03:05:00,1.77035,1.77035,1.77035,1.77035,1600000.0
2008-12-16 03:06:00,1.7703,1.7704,1.7691,1.7695,98200000.0
2008-12-16 03:07:00,1.7691,1.7691,1.769,1.7691,9600000.0
2008-12-16 03:08:00,1.7693,1.7697,1.76925,1.76965,21400000.0
2008-12-16 03:09:00,1.7698,1.7704,1.76905,1.7694,183800000.0
2008-12-16 03:10:00,1.76945,1.7695,1.7691,1.76945,95400000.0
2008-12-16 03:11:00,1.76945,1.76955,1.76935,1.76955,31800000.0
2008-12-16 03:12:00,1.76955,1.7699,1.76955,1.7699,10400000.0
2008-12-16 03:13:00,1.76985,1.76985,1.76945,1.76945,16400000.0
2008-12-16 03:14:00,1.76965,1.7701,1.7696,1.7701,49000000.0
2008-12-16 03:15:00,1.7702,1.7702,1.76945,1.76985,82200000.0
2008-12-16 03:16:00,1.76985,1.76995,1.7697,1.76975,28200000.0
2008-12-16 03:17:00,1.76975,1.77,1.7695,1.7695,300600001.0
2008-12-16 03:18:00,1.76955,1.7697,1.7695,1.7697,97600002.0
2008-12-16 03:19:00,1.769,1.76951,1.76884,1.76903,160000000.0
2008-12-16 03:20:00,1.7695,1.7695,1.7695,1.7695,241599998.0
2008-12-16 03:21:00,1.76927,1.76955,1.76862,1.76955,61600000.0
2008-12-16 03:22:00,1.7695,1.7696,1.7695,1.7695,251199995.0
2008-12-16 03:23:00,1.7695,1.7695,1.7695,1.7695,80000000.0
2008-12-16 03:24:00,1.7691,1.7694,1.7691,1.7694,88000000.0
2008-12-16 03:25:00,1.7695,1.7699,1.7695,1.7698,128400004.0
2008-12-16 03:26:00,1.76975,1.76975,1.7694,1.76965,338200002.0
2008-12-16 03:27:00,1.7696,1.76965,1.7695,1.7695,209800004.0
2008-12-16 03:28:00,1.76955,1.76975,1.76955,1.76975,5600000.0
2008-12-16 03:29:00,1.7694,1.76955,1.7694,1.7695,290000006.0
2008-12-16 03:30:00,1.7696,1.7698,1.7696,1.76965,7800000.0
2008-12-16 03:31:00,1.76965,1.76984,1.76927,1.76958,187000000.0
2008-12-16 03:32:00,1.76955,1.76965,1.76955,1.76965,4600000.0
2008-12-16 03:33:00,1.76905,1.76933,1.7688,1.76911,313600000.0
2008-12-16 03:34:00,1.76965,1.76965,1.76965,1.76965,15600000.0
2008-12-16 03:35:00,1.76965,1.76965,1.76895,1.76945,36000000.0
2008-12-16 03:36:00,1.76955,1.76975,1.76935,1.7695,53200000.0
2008-12-16 03:37:00,1.7695,1.76975,1.7695,1.76975,21600000.0
2008-12-16 03:38:00,1.76995,1.76995,1.7697,1.7697,12800000.0
2008-12-16 03:39:00,1.76965,1.7697,1.76965,1.7697,12400000.0
2008-12-16 03:40:00,1.7697,1.7697,1.7697,1.7697,1600000.0
2008-12-16 03:41:00,1.7697,1.76995,1.7697,1.76995,13600000.0
2008-12-16 03:42:00,1.7699,1.7699,1.76985,1.76985,4200000.0
2008-12-16 03:43:00,1.76995,1.7703,1.76995,1.7703,12600000.0
2008-12-16 03:44:00,1.7703,1.7703,1.76945,1.7696,112800000.0
2008-12-16 03:45:00,1.7696,1.7696,1.7696,1.7696,113400000.0
2008-12-16 03:46:00,1.7696,1.7702,1.76935,1.76975,133400000.0
2008-12-16 03:47:00,1.76975,1.76975,1.76975,1.76975,2600000.0
2008-12-16 03:48:00,1.76975,1.77,1.76975,1.77,15000000.0
2008-12-16 03:49:00,1.76995,1.77,1.76935,1.7695,80000000.0
2008-12-16 03:50:00,1.7696,1.77015,1.76945,1.77005,39800000.0
2008-12-16 03:51:00,1.77,1.77,1.76965,1.7697,10200000.0
2008-12-16 03:52:00,1.7699,1.76995,1.7697,1.7698,21000000.0
2008-12-16 03:53:00,1.76975,1.7706,1.76935,1.7706,152800000.0
2008-12-16 03:54:00,1.77055,1.7707,1.77035,1.77065,14600000.0
2008-12-16 03:55:00,1.7708,1.7708,1.77055,1.7707,8000000.0
2008-12-16 03:56:00,1.77085,1.7711,1.77085,1.7711,4400000.0
2008-12-16 03:57:00,1.771,1.7711,1.771,1.7711,6200000.0
2008-12-16 03:58:00,1.77125,1.77125,1.7706,1.7706,23200000.0
2008-12-16 03:59:00,1.7706,1.77065,1.7706,1.7706,23000000.0
2008-12-16 04:00:00,1.7708,1.7708,1.7706,1.7706,5200000.0
2008-12-16 04:01:00,1.7708,1.7708,1.7707,1.7707,4200000.0
2008-12-16 04:02:00,1.77065,1.77065,1.7706,1.7706,20400000.0
2008-12-16 04:03:00,1.7706,1.7706,1.7706,1.7706,10000000.0
2008-12-16 04:04:00,1.7706,1.7706,1.7706,1.7706,4000000.0
2008-12-16 04:05:00,1.7706,1.7706,1.7704,1.7704,37400000.0
2008-12-16 04:06:00,1.7704,1.7704,1.76935,1.76935,212200000.0
2008-12-16 04:07:00,1.7695,1.7695,1.76825,1.7688,115800000.0
2008-12-16 04:08:00,1.7684,1.7699,1.7684,1.7692,147400000.0
2008-12-16 04:09:00,1.7694,1.7694,1.7691,1.7691,10600000.0
2008-12-16 04:10:00,1.7692,1.7692,1.7691,1.7691,11400000.0
2008-12-16 04:11:00,1.7691,1.76915,1.7691,1.76915,7600000.0
2008-12-16 04:12:00,1.7693,1.7693,1.7691,1.7691,4600000.0
2008-12-16 04:13:00,1.7691,1.7691,1.7691,1.7691,6000000.0
2008-12-16 04:14:00,1.7691,1.76935,1.7691,1.76915,24400000.0
2008-12-16 04:15:00,1.76915,1.76915,1.7691,1.7691,11800000.0
2008-12-16 04:16:00,1.7691,1.7691,1.7691,1.7691,5000000.0
2008-12-16 04:17:00,1.7691,1.7691,1.7691,1.7691,25000000.0
2008-12-16 04:18:00,1.7691,1.7691,1.7687,1.7688,37400000.0
2008-12-16 04:19:00,1.7688,1.769,1.7688,1.7688,22400000.0
2008-12-16 04:20:00,1.7688,1.7689,1.7688,1.7688,14000000.0
2008-12-16 04:21:00,1.7688,1.76895,1.7688,1.76885,11800000.0
2008-12-16 04:22:00,1.76885,1.76885,1.76885,1.76885,13600000.0
2008-12-16 04:23:00,1.7689,1.7689,1.7687,1.76885,9200000.0
2008-12-16 04:24:00,1.76895,1.76905,1.76875,1.76875,12000000.0
2008-12-16 04:25:00,1.76885,1.76885,1.76875,1.76875,3000000.0
2008-12-16 04:26:00,1.76865,1.76895,1.76855,1.7687,42200000.0
2008-12-16 04:27:00,1.7687,1.76895,1.7687,1.76895,6200000.0
2008-12-16 04:28:00,1.7688,1.76915,1.7688,1.7691,16800000.0
2008-12-16 04:29:00,1.7691,1.7691,1.7691,1.7691,7000000.0
2008-12-16 04:30:00,1.7691,1.7691,1.7691,1.7691,8000000.0
2008-12-16 04:31:00,1.7691,1.7691,1.7691,1.7691,2000000.0
2008-12-16 04:32:00,1.7691,1.7691,1.7691,1.7691,2000000.0
2008-12-16 04:33:00,1.76846,1.76846,1.76772,1.76822,93200000.0
2008-12-16 04:34:00,1.76849,1.76868,1.76794,1.76845,136200000.0
2008-12-16 04:35:00,1.7691,1.7691,1.7691,1.7691,1000000.0
2008-12-16 04:36:00,1.7691,1.7691,1.7691,1.7691,2000000.0
2008-12-16 04:37:00,1.76865,1.7691,1.7681,1.7681,17200000.0
2008-12-16 04:38:00,1.7684,1.7684,1.7677,1.76775,20800000.0
2008-12-16 04:39:00,1.76748,1.76749,1.76713,1.76733,38200000.0
2008-12-16 04:40:00,1.7677,1.7677,1.7676,1.7676,19000000.0
2008-12-16 04:41:00,1.7676,1.7678,1.7676,1.76765,51800000.0
2008-12-16 04:42:00,1.76765,1.76765,1.7676,1.7676,36200000.0
2008-12-16 04:43:00,1.7676,1.7676,1.7676,1.7676,9400000.0
2008-12-16 04:44:00,1.7677,1.76775,1.7677,1.76775,6000000.0
2008-12-16 04:45:00,1.7686,1.7686,1.7686,1.7686,3200000.0
2008-12-16 04:46:00,1.7688,1.76905,1.7679,1.76905,41000000.0
2008-12-16 04:47:00,1.76925,1.76925,1.7682,1.7683,73400000.0
2008-12-16 04:48:00,1.7683,1.7683,1.7683,1.7683,6000000.0
2008-12-16 04:49:00,1.7683,1.76855,1.7682,1.7683,21800000.0
2008-12-16 04:50:00,1.7683,1.76835,1.7683,1.7683,11200000.0
2008-12-16 04:51:00,1.7683,1.7683,1.7683,1.7683,12000000.0
2008-12-16 04:52:00,1.7673,1.7681,1.7671,1.7674,55200000.0
2008-12-16 04:53:00,1.7674,1.76785,1.7674,1.7675,46400000.0
2008-12-16 04:54:00,1.7675,1.76765,1.7674,1.76765,41400000.0
2008-12-16 04:55:00,1.7675,1.7678,1.7675,1.7678,6200000.0
2008-12-16 04:56:00,1.76775,1.7679,1.76775,1.76785,9200000.0
2008-12-16 04:57:00,1.7679,1.76795,1.7679,1.76795,20600000.0
2008-12-16 04:58:00,1.76795,1.76805,1.76795,1.768,19800000.0
2008-12-16 04:59:00,1.7683,1.76875,1.7683,1.76845,63000000.0
2008-12-16 05:00:00,1.76845,1.76845,1.76795,1.76805,60200000.0
2008-12-16 05:01:00,1.7682,1.76845,1.7682,1.7682,7800000.0
2008-12-16 05:02:00,1.7683,1.7687,1.7683,1.76835,17200000.0
2008-12-16 05:03:00,1.76865,1.76875,1.7683,1.76835,12000000.0
2008-12-16 05:04:00,1.76855,1.76855,1.76855,1.76855,1400000.0
2008-12-16 05:05:00,1.76845,1.76885,1.76845,1.7685,22400000.0
2008-12-16 05:06:00,1.76855,1.76865,1.76855,1.76865,5600000.0
2008-12-16 05:07:00,1.7686,1.7687,1.76815,1.7687,11600000.0
2008-12-16 05:08:00,1.76826,1.7684,1.76738,1.768,185800000.0
2008-12-16 05:09:00,1.7687,1.76875,1.7681,1.76855,12600000.0
2008-12-16 05:10:00,1.7687,1.7687,1.7687,1.7687,1400000.0
2008-12-16 05:11:00,1.76875,1.7693,1.76875,1.76915,26200000.0
2008-12-16 05:12:00,1.76905,1.76905,1.76835,1.76875,15000000.0
2008-12-16 05:13:00,1.76885,1.76885,1.7685,1.7688,19000000.0
2008-12-16 05:14:00,1.76854,1.76856,1.76776,1.76825,65800000.0
2008-12-16 05:15:00,1.76849,1.76883,1.76814,1.76865,117200000.0
2008-12-16 05:16:00,1.76885,1.769,1.7683,1.7689,30000000.0
2008-12-16 05:17:00,1.76895,1.76925,1.76895,1.76925,9600000.0
2008-12-16 05:18:00,1.76925,1.76935,1.76915,1.76915,11000000.0
2008-12-16 05:19:00,1.76853,1.76874,1.76845,1.76851,65600000.0
2008-12-16 05:20:00,1.76925,1.76925,1.76925,1.76925,3200000.0
2008-12-16 05:21:00,1.76935,1.76975,1.76885,1.76975,69200000.0
2008-12-16 05:22:00,1.76965,1.7698,1.7694,1.7698,22800000.0
2008-12-16 05:23:00,1.7698,1.7698,1.7686,1.7687,136000000.0
2008-12-16 05:24:00,1.7687,1.7687,1.7687,1.7687,88000000.0
2008-12-16 05:25:00,1.76895,1.76925,1.76895,1.76925,9400000.0
2008-12-16 05:26:00,1.76925,1.76925,1.76905,1.76905,17200000.0
2008-12-16 05:27:00,1.76862,1.76912,1.76805,1.76852,209800000.0
2008-12-16 05:28:00,1.76915,1.76915,1.76905,1.76905,26800000.0
2008-12-16 05:29:00,1.76905,1.76905,1.76865,1.76885,10800000.0
2008-12-16 05:30:00,1.76885,1.7689,1.76885,1.76885,4800000.0
2008-12-16 05:31:00,1.76885,1.76925,1.7686,1.7689,115800000.0
2008-12-16 05:32:00,1.7689,1.7691,1.7689,1.76905,20600000.0
2008-12-16 05:33:00,1.7691,1.7696,1.76875,1.76875,39400000.0
2008-12-16 05:34:00,1.76828,1.76896,1.76805,1.76854,288200000.0
2008-12-16 05:35:00,1.76915,1.76925,1.7688,1.76925,5200000.0
2008-12-16 05:36:00,1.7688,1.7688,1.7688,1.7688,3000000.0
2008-12-16 05:37:00,1.7689,1.7689,1.7689,1.7689,3000000.0
2008-12-16 05:38:00,1.7689,1.7689,1.7689,1.7689,4000000.0
2008-12-16 05:39:00,1.76854,1.7691,1.76844,1.76877,211800000.0
2008-12-16 05:40:00,1.76905,1.76905,1.76905,1.76905,1600000.0
2008-12-16 05:41:00,1.76895,1.76925,1.7688,1.76925,20000000.0
2008-12-16 05:42:00,1.76935,1.7694,1.7692,1.7694,17000000.0
2008-12-16 05:43:00,1.7694,1.7694,1.76915,1.7693,8600000.0
2008-12-16 05:44:00,1.76925,1.76925,1.76915,1.76915,7400000.0
2008-12-16 05:45:00,1.769,1.76925,1.769,1.76925,5600000.0
2008-12-16 05:46:00,1.76935,1.76935,1.7689,1.7692,11200000.0
2008-12-16 05:47:00,1.7689,1.76915,1.7689,1.76915,4200000.0
2008-12-16 05:48:00,1.7688,1.7689,1.7688,1.7689,22400000.0
2008-12-16 05:49:00,1.76895,1.76895,1.76895,1.76895,1600000.0
2008-12-16 05:50:00,1.7689,1.7689,1.7689,1.7689,1600000.0
2008-12-16 05:51:00,1.76905,1.76905,1.76905,1.76905,1600000.0
2008-12-16 05:52:00,1.76915,1.76915,1.76915,1.76915,7600000.0
2008-12-16 05:53:00,1.7693,1.7695,1.7693,1.7695,14800000.0
2008-12-16 05:54:00,1.76955,1.76965,1.76935,1.7696,20600000.0
2008-12-16 05:55:00,1.76965,1.76985,1.76965,1.7698,6400000.0
2008-12-16 05:56:00,1.7699,1.7699,1.7696,1.7696,21000000.0
2008-12-16 05:57:00,1.7698,1.76985,1.7696,1.76965,32200000.0
2008-12-16 05:58:00,1.76955,1.7697,1.76955,1.76965,7600000.0
2008-12-16 05:59:00,1.76955,1.7697,1.76945,1.76945,19800000.0
2008-12-16 06:00:00,1.7695,1.76955,1.76935,1.76935,6000000.0
2008-12-16 06:01:00,1.76935,1.76935,1.76935,1.76935,1600000.0
2008-12-16 06:02:00,1.7692,1.76935,1.7692,1.76935,11000000.0
2008-12-16 06:03:00,1.76935,1.76935,1.7688,1.76885,14000000.0
2008-12-16 06:04:00,1.76885,1.769,1.7688,1.7688,36000000.0
2008-12-16 06:05:00,1.7688,1.7688,1.7688,1.7688,18000000.0
2008-12-16 06:06:00,1.7688,1.7688,1.768,1.7688,40200000.0
2008-12-16 06:07:00,1.7688,1.7688,1.7679,1.76805,47500000.0
2008-12-16 06:08:00,1.7675,1.76789,1.76702,1.76765,271800000.0
2008-12-16 06:09:00,1.76805,1.76805,1.76805,1.76805,5600000.0
2008-12-16 06:10:00,1.768,1.76805,1.768,1.768,5600000.0
2008-12-16 06:11:00,1.76805,1.76815,1.76765,1.7679,49200000.0
2008-12-16 06:12:00,1.76795,1.76815,1.76795,1.76815,11200000.0
2008-12-16 06:13:00,1.7682,1.7684,1.76805,1.76805,25200000.0
2008-12-16 06:14:00,1.7681,1.76845,1.76805,1.76805,30800000.0
2008-12-16 06:15:00,1.76805,1.7685,1.76805,1.7685,19600000.0
2008-12-16 06:16:00,1.76845,1.7687,1.76845,1.76865,14400000.0
2008-12-16 06:17:00,1.7686,1.7687,1.7685,1.7687,9800000.0
2008-12-16 06:18:00,1.76865,1.76875,1.7686,1.76875,12000000.0
2008-12-16 06:19:00,1.76865,1.7688,1.7686,1.76865,12800000.0
2008-12-16 06:20:00,1.7688,1.7688,1.7688,1.7688,1600000.0
2008-12-16 06:21:00,1.76875,1.76875,1.76875,1.76875,1600000.0
2008-12-16 06:22:00,1.7688,1.7688,1.7684,1.76875,12200000.0
2008-12-16 06:23:00,1.7688,1.7688,1.76875,1.7688,4800000.0
2008-12-16 06:24:00,1.76805,1.76898,1.76753,1.76819,270000000.0
2008-12-16 06:25:00,1.76875,1.7688,1.76875,1.7688,3200000.0
2008-12-16 06:26:00,1.76875,1.7688,1.76875,1.7688,3200000.0
2008-12-16 06:27:00,1.7688,1.7693,1.76865,1.76895,11800000.0
2008-12-16 06:28:00,1.76895,1.769,1.76895,1.76895,4800000.0
2008-12-16 06:29:00,1.769,1.76915,1.76895,1.769,21800000.0
2008-12-16 06:30:00,1.76905,1.76915,1.769,1.7691,7400000.0
2008-12-16 06:31:00,1.7692,1.76925,1.76895,1.76905,7400000.0
2008-12-16 06:32:00,1.76925,1.76925,1.76875,1.7688,11000000.0
2008-12-16 06:33:00,1.76875,1.7695,1.76875,1.7695,10600000.0
2008-12-16 06:34:00,1.7696,1.7697,1.76885,1.7692,19600000.0
2008-12-16 06:35:00,1.7691,1.76925,1.7691,1.7692,5600000.0
2008-12-16 06:36:00,1.76915,1.7694,1.769,1.7694,42000000.0
2008-12-16 06:37:00,1.76885,1.76885,1.76885,1.76885,1000000.0
2008-12-16 06:38:00,1.769,1.7692,1.769,1.7692,13600000.0
2008-12-16 06:39:00,1.7692,1.77,1.769,1.77,56800000.0
2008-12-16 06:40:00,1.77005,1.77025,1.76955,1.7701,53800000.0
2008-12-16 06:41:00,1.7701,1.7701,1.76975,1.76975,38400000.0
2008-12-16 06:42:00,1.7696,1.7696,1.76905,1.7692,36200000.0
2008-12-16 06:43:00,1.76915,1.7695,1.76875,1.76885,36600000.0
2008-12-16 06:44:00,1.7689,1.76905,1.76815,1.7686,75600000.0
2008-12-16 06:45:00,1.76845,1.7686,1.7681,1.7684,28600000.0
2008-12-16 06:46:00,1.76835,1.7685,1.7682,1.76835,38000000.0
2008-12-16 06:47:00,1.76835,1.76855,1.76835,1.7684,26200000.0
2008-12-16 06:48:00,1.76825,1.7684,1.76805,1.76805,53200000.0
2008-12-16 06:49:00,1.76805,1.7687,1.76805,1.76845,61800000.0
2008-12-16 06:50:00,1.76855,1.76975,1.76855,1.76945,52000000.0
2008-12-16 06:51:00,1.76925,1.76925,1.7686,1.76915,48200000.0
2008-12-16 06:52:00,1.76895,1.76895,1.76845,1.76845,48000000.0
2008-12-16 06:53:00,1.7685,1.7687,1.7685,1.76855,30400000.0
2008-12-16 06:54:00,1.76855,1.7686,1.7685,1.7686,9600000.0
2008-12-16 06:55:00,1.7688,1.76915,1.7688,1.7689,48200000.0
2008-12-16 06:56:00,1.7689,1.7696,1.7689,1.7696,29000000.0
2008-12-16 06:57:00,1.76905,1.7701,1.76905,1.76985,45200000.0
2008-12-16 06:58:00,1.76975,1.77,1.7693,1.76985,31000000.0
2008-12-16 06:59:00,1.76985,1.77035,1.76985,1.77035,17600000.0
2008-12-16 07:00:00,1.77025,1.77035,1.76945,1.76985,53400000.0
2008-12-16 07:01:00,1.77,1.7702,1.76985,1.7702,24000000.0
2008-12-16 07:02:00,1.7701,1.7703,1.76995,1.77025,14800000.0
2008-12-16 07:03:00,1.7703,1.7703,1.7695,1.77005,102000000.0
2008-12-16 07:04:00,1.77005,1.77025,1.7697,1.7699,48400000.0
2008-12-16 07:05:00,1.76995,1.77025,1.76935,1.77025,28000000.0
2008-12-16 07:06:00,1.77025,1.77025,1.7693,1.7698,11800000.0
2008-12-16 07:07:00,1.7693,1.77,1.7693,1.77,26400000.0
2008-12-16 07:08:00,1.77005,1.77075,1.7699,1.7706,47400000.0
2008-12-16 07:09:00,1.7701,1.7705,1.76985,1.77035,89800000.0
2008-12-16 07:10:00,1.7703,1.7703,1.7699,1.7699,30000000.0
2008-12-16 07:11:00,1.77,1.77005,1.76935,1.76935,24200000.0
2008-12-16 07:12:00,1.7695,1.7699,1.7693,1.76975,28600000.0
2008-12-16 07:13:00,1.76975,1.7699,1.76915,1.7698,48800000.0
2008-12-16 07:14:00,1.7695,1.7699,1.7693,1.76945,38600000.0
2008-12-16 07:15:00,1.7695,1.7698,1.7695,1.7698,35000000.0
2008-12-16 07:16:00,1.77,1.7702,1.76965,1.76975,61200000.0
2008-12-16 07:17:00,1.76975,1.76985,1.76975,1.76985,3200000.0
2008-12-16 07:18:00,1.7699,1.7699,1.76985,1.76985,3200000.0
2008-12-16 07:19:00,1.76985,1.7701,1.76985,1.7701,33000000.0
2008-12-16 07:20:00,1.7701,1.7702,1.76965,1.76995,369600000.0
2008-12-16 07:21:00,1.7699,1.7699,1.7698,1.7698,562200000.0
2008-12-16 07:22:00,1.7698,1.7699,1.7698,1.7698,373199990.0
2008-12-16 07:23:00,1.7698,1.7701,1.7697,1.76995,621199994.0
2008-12-16 07:24:00,1.7697,1.7698,1.7697,1.7698,1156799994.0
2008-12-16 07:25:00,1.7698,1.76985,1.7698,1.7698,257400000.0
2008-12-16 07:26:00,1.7698,1.7698,1.7698,1.7698,128000000.0
2008-12-16 07:27:00,1.7698,1.7698,1.7698,1.7698,224000000.0
2008-12-16 07:28:00,1.7698,1.7698,1.7698,1.7698,64000000.0
2008-12-16 07:29:00,1.7698,1.7698,1.7698,1.7698,192000000.0
2008-12-16 07:30:00,1.7696,1.76965,1.7696,1.76965,5600000.0
2008-12-16 07:31:00,1.7696,1.76975,1.76955,1.76975,15600000.0
2008-12-16 07:32:00,1.76995,1.77,1.7693,1.76945,10400000.0
2008-12-16 07:33:00,1.76955,1.76975,1.76955,1.76975,11000000.0
2008-12-16 07:34:00,1.76995,1.77005,1.76995,1.76995,18200000.0
2008-12-16 07:35:00,1.77,1.77005,1.7694,1.7694,19400000.0
2008-12-16 07:36:00,1.76955,1.76955,1.76955,1.76955,5800000.0
2008-12-16 07:37:00,1.76965,1.76965,1.76965,1.76965,1600000.0
2008-12-16 07:38:00,1.7691,1.76931,1.7688,1.76905,177600000.0
2008-12-16 07:39:00,1.76945,1.76945,1.76945,1.76945,4800000.0
2008-12-16 07:40:00,1.76945,1.76945,1.76945,1.76945,10600000.0
2008-12-16 07:41:00,1.7694,1.7694,1.7694,1.7694,3000000.0
2008-12-16 07:42:00,1.76965,1.7698,1.7694,1.7698,280000000.0
2008-12-16 07:43:00,1.76865,1.76912,1.76832,1.76912,183600000.0
2008-12-16 07:44:00,1.7698,1.7698,1.7694,1.7698,456000000.0
2008-12-16 07:45:00,1.7698,1.7698,1.7698,1.7698,352000000.0
2008-12-16 07:46:00,1.7698,1.7698,1.7698,1.7698,128000000.0
2008-12-16 07:47:00,1.7698,1.7698,1.7698,1.7698,192000000.0
2008-12-16 07:48:00,1.7698,1.7698,1.7694,1.7694,89600000.0
2008-12-16 07:49:00,1.7697,1.7697,1.7694,1.7694,251000000.0
2008-12-16 07:50:00,1.7695,1.7697,1.7694,1.7696,405200000.0
2008-12-16 07:51:00,1.76975,1.76995,1.7695,1.7695,88800000.0
2008-12-16 07:52:00,1.76975,1.76985,1.76945,1.7695,51600000.0
2008-12-16 07:53:00,1.76955,1.76955,1.7695,1.7695,26800000.0
2008-12-16 07:54:00,1.7695,1.76955,1.76885,1.7691,247000000.0
2008-12-16 07:55:00,1.769,1.7694,1.769,1.7693,33800000.0
2008-12-16 07:56:00,1.76895,1.7691,1.76895,1.769,33600000.0
2008-12-16 07:57:00,1.76905,1.76915,1.76905,1.7691,5600000.0
2008-12-16 07:58:00,1.76915,1.76915,1.769,1.76905,14200000.0
2008-12-16 07:59:00,1.76915,1.7693,1.7687,1.76905,29000000.0
2008-12-16 08:00:00,1.769,1.7691,1.7688,1.7688,53200000.0
2008-12-16 08:01:00,1.7688,1.76915,1.76875,1.7688,65600000.0
2008-12-16 08:02:00,1.7688,1.76885,1.7688,1.7688,21000000.0
2008-12-16 08:03:00,1.76885,1.7691,1.7688,1.7688,33200000.0
2008-12-16 08:04:00,1.7688,1.76915,1.7688,1.7688,53000000.0
2008-12-16 08:05:00,1.7688,1.76905,1.7688,1.7688,18600000.0
2008-12-16 08:06:00,1.7688,1.7688,1.7688,1.7688,13600000.0
2008-12-16 08:07:00,1.7688,1.7688,1.7688,1.7688,9000000.0
2008-12-16 08:08:00,1.7688,1.76895,1.7688,1.7688,16200000.0
2008-12-16 08:09:00,1.7688,1.7688,1.7688,1.7688,16600000.0
2008-12-16 08:10:00,1.7688,1.7688,1.7688,1.7688,10000000.0
2008-12-16 08:11:00,1.7688,1.7688,1.7688,1.7688,7000000.0
2008-12-16 08:12:00,1.7688,1.7688,1.7688,1.7688,6000000.0
2008-12-16 08:13:00,1.7688,1.7688,1.7688,1.7688,3000000.0
2008-12-16 08:14:00,1.769,1.769,1.7688,1.7688,5600000.0
2008-12-16 08:15:00,1.7688,1.7688,1.7688,1.7688,12000000.0
2008-12-16 08:16:00,1.76869,1.76869,1.76819,1.76849,168199997.0
2008-12-16 08:17:00,1.76895,1.76905,1.7688,1.7688,5400000.0
2008-12-16 08:18:00,1.76833,1.76874,1.76808,1.76859,287400005.0
2008-12-16 08:19:00,1.7688,1.7688,1.7688,1.7688,5600000.0
2008-12-16 08:20:00,1.7688,1.7695,1.76865,1.76865,8000000.0
2008-12-16 08:21:00,1.76885,1.769,1.7688,1.76895,17400000.0
2008-12-16 08:22:00,1.76895,1.76895,1.76795,1.7688,27000000.0
2008-12-16 08:23:00,1.7688,1.7688,1.76775,1.76785,33000000.0
2008-12-16 08:24:00,1.76795,1.76805,1.7672,1.7672,52800000.0
2008-12-16 08:25:00,1.7673,1.7673,1.7671,1.7671,23200000.0
2008-12-16 08:26:00,1.7671,1.7671,1.7671,1.7671,49000000.0
2008-12-16 08:27:00,1.7671,1.76765,1.7671,1.76745,15800000.0
2008-12-16 08:28:00,1.76745,1.7675,1.767,1.7671,36800000.0
2008-12-16 08:29:00,1.7671,1.7672,1.76605,1.7667,93400000.0
2008-12-16 08:30:00,1.76665,1.76675,1.7665,1.76665,41200000.0
2008-12-16 08:31:00,1.76675,1.76725,1.7663,1.7664,69600000.0
2008-12-16 08:32:00,1.7664,1.76645,1.7664,1.7664,116000000.0
2008-12-16 08:33:00,1.7664,1.7664,1.7653,1.7653,83400000.0
2008-12-16 08:34:00,1.7654,1.7664,1.7654,1.7664,66000000.0
2008-12-16 08:35:00,1.7653,1.76725,1.7653,1.76725,57800000.0
2008-12-16 08:36:00,1.7672,1.76725,1.76625,1.7667,196800000.0
2008-12-16 08:37:00,1.76665,1.76715,1.7665,1.767,25200000.0
2008-12-16 08:38:00,1.767,1.767,1.76695,1.76695,4800000.0
2008-12-16 08:39:00,1.767,1.767,1.7665,1.76685,24000000.0
2008-12-16 08:40:00,1.76685,1.7669,1.7659,1.76615,56400000.0
2008-12-16 08:41:00,1.7664,1.76655,1.766,1.7665,38400000.0
2008-12-16 08:42:00,1.76645,1.76655,1.766,1.7662,40400000.0
2008-12-16 08:43:00,1.7662,1.76625,1.7662,1.7662,29200000.0
2008-12-16 08:44:00,1.7662,1.7662,1.7662,1.7662,9400000.0
2008-12-16 08:45:00,1.7663,1.7666,1.7662,1.7666,17400000.0
2008-12-16 08:46:00,1.76605,1.76695,1.76605,1.76645,80600000.0
2008-12-16 08:47:00,1.7666,1.767,1.7662,1.76635,86000000.0
2008-12-16 08:48:00,1.76625,1.7672,1.76585,1.7665,112400000.0
2008-12-16 08:49:00,1.7665,1.7674,1.76645,1.7665,120000000.0
2008-12-16 08:50:00,1.7665,1.76665,1.7665,1.7666,97200000.0
2008-12-16 08:51:00,1.7666,1.7666,1.7665,1.76655,15800000.0
2008-12-16 08:52:00,1.76655,1.76675,1.7665,1.76675,21000000.0
2008-12-16 08:53:00,1.76645,1.76665,1.76645,1.76665,44400000.0
2008-12-16 08:54:00,1.7667,1.76695,1.76655,1.76665,44800000.0
2008-12-16 08:55:00,1.7665,1.76715,1.7665,1.767,58400000.0
2008-12-16 08:56:00,1.76695,1.76695,1.7662,1.76655,69800000.0
2008-12-16 08:57:00,1.7666,1.7666,1.7663,1.7663,35600000.0
2008-12-16 08:58:00,1.7663,1.7666,1.76585,1.7665,58600000.0
2008-12-16 08:59:00,1.76595,1.76685,1.76595,1.7662,48400000.0
2008-12-16 09:00:00,1.76625,1.76725,1.7661,1.7672,113400000.0
2008-12-16 09:01:00,1.7672,1.7672,1.7662,1.7663,105200000.0
2008-12-16 09:02:00,1.7663,1.7666,1.7662,1.7662,24000000.0
2008-12-16 09:03:00,1.7665,1.7666,1.7662,1.7663,65400000.0
2008-12-16 09:04:00,1.7663,1.7663,1.76555,1.7657,135200000.0
2008-12-16 09:05:00,1.7657,1.7661,1.7657,1.766,253400000.0
2008-12-16 09:06:00,1.766,1.767,1.766,1.7669,153200000.0
2008-12-16 09:07:00,1.76685,1.7677,1.76685,1.7672,166200000.0
2008-12-16 09:08:00,1.7673,1.7676,1.7667,1.76685,75200000.0
2008-12-16 09:09:00,1.76685,1.76755,1.7668,1.7672,56800000.0
2008-12-16 09:10:00,1.7672,1.76745,1.7672,1.76735,38800000.0
2008-12-16 09:11:00,1.76735,1.76775,1.76735,1.7674,75200000.0
2008-12-16 09:12:00,1.7677,1.76775,1.7668,1.76685,167600000.0
2008-12-16 09:13:00,1.7668,1.7668,1.76595,1.76615,353200000.0
2008-12-16 09:14:00,1.7662,1.76655,1.7657,1.76605,96400000.0
2008-12-16 09:15:00,1.76595,1.7663,1.7655,1.76585,241200000.0
2008-12-16 09:16:00,1.76585,1.7662,1.76535,1.7662,265800000.0
2008-12-16 09:17:00,1.7663,1.7674,1.76615,1.767,256000000.0
2008-12-16 09:18:00,1.7669,1.7671,1.76615,1.76655,260800000.0
2008-12-16 09:19:00,1.76655,1.76655,1.7663,1.7663,341200000.0
2008-12-16 09:20:00,1.7663,1.7665,1.7656,1.76565,242000000.0
2008-12-16 09:21:00,1.76565,1.7657,1.76525,1.76555,302400000.0
2008-12-16 09:22:00,1.76555,1.7656,1.76525,1.7656,151600000.0
2008-12-16 09:23:00,1.7656,1.76565,1.76535,1.7655,82200000.0
2008-12-16 09:24:00,1.76555,1.7659,1.7652,1.7654,133600000.0
2008-12-16 09:25:00,1.7653,1.7657,1.7653,1.7656,80400000.0
2008-12-16 09:26:00,1.7656,1.76615,1.76525,1.76605,295200000.0
2008-12-16 09:27:00,1.76605,1.7662,1.76535,1.76575,343800000.0
2008-12-16 09:28:00,1.76575,1.76575,1.7645,1.7645,272200000.0
2008-12-16 09:29:00,1.7645,1.7645,1.7634,1.76445,119400000.0
2008-12-16 09:30:00,1.76455,1.76475,1.76405,1.7642,76800000.0
2008-12-16 09:31:00,1.76435,1.76555,1.76435,1.76545,105800000.0
2008-12-16 09:32:00,1.76545,1.76575,1.7653,1.76575,130800000.0
2008-12-16 09:33:00,1.7659,1.76655,1.7659,1.76625,227800000.0
2008-12-16 09:34:00,1.76625,1.76625,1.7651,1.7652,199000000.0
2008-12-16 09:35:00,1.7652,1.7654,1.76455,1.76465,191800000.0
2008-12-16 09:36:00,1.7647,1.76505,1.7644,1.7644,123400000.0
2008-12-16 09:37:00,1.7644,1.7644,1.76365,1.7641,300800000.0
2008-12-16 09:38:00,1.764,1.76525,1.76395,1.76505,267200000.0
2008-12-16 09:39:00,1.76525,1.76635,1.76525,1.7662,357200000.0
2008-12-16 09:40:00,1.7662,1.7665,1.7658,1.76585,308400000.0
2008-12-16 09:41:00,1.76585,1.7662,1.7658,1.766,167600000.0
2008-12-16 09:42:00,1.766,1.7666,1.7655,1.76595,368600000.0
2008-12-16 09:43:00,1.76605,1.76635,1.7649,1.7651,221400000.0
2008-12-16 09:44:00,1.7651,1.76565,1.76475,1.7648,388200003.0
2008-12-16 09:45:00,1.7648,1.7659,1.76465,1.7659,292800000.0
2008-12-16 09:46:00,1.76605,1.7665,1.7651,1.7655,584600000.0
2008-12-16 09:47:00,1.76565,1.7662,1.7654,1.76585,422000002.0
2008-12-16 09:48:00,1.76585,1.7661,1.7648,1.7651,261600000.0
2008-12-16 09:49:00,1.7651,1.76525,1.7649,1.76525,129600000.0
2008-12-16 09:50:00,1.76525,1.76725,1.7651,1.7671,276800000.0
2008-12-16 09:51:00,1.76705,1.76705,1.76655,1.7667,159200000.0
2008-12-16 09:52:00,1.7667,1.76715,1.7656,1.76565,343000000.0
2008-12-16 09:53:00,1.76555,1.76615,1.7651,1.7651,260200000.0
2008-12-16 09:54:00,1.76515,1.767,1.76515,1.76695,235600000.0
2008-12-16 09:55:00,1.76695,1.76695,1.76625,1.7667,189200000.0
2008-12-16 09:56:00,1.76635,1.76665,1.7659,1.76595,277200000.0
2008-12-16 09:57:00,1.7659,1.76655,1.7659,1.76615,176000000.0
2008-12-16 09:58:00,1.76615,1.7674,1.76555,1.7674,312600000.0
2008-12-16 09:59:00,1.76745,1.76795,1.7665,1.7665,685999989.0
2008-12-16 10:00:00,1.7665,1.76705,1.766,1.7661,1027599961.0
2008-12-16 10:01:00,1.7661,1.76615,1.7645,1.7659,725400000.0
2008-12-16 10:02:00,1.76585,1.7661,1.7653,1.76555,218000000.0
2008-12-16 10:03:00,1.76565,1.76635,1.7656,1.76635,197600000.0
2008-12-16 10:04:00,1.7664,1.7676,1.7664,1.76695,230800000.0
2008-12-16 10:05:00,1.76715,1.76745,1.7669,1.76735,281600000.0
2008-12-16 10:06:00,1.76745,1.76745,1.7668,1.76725,196400000.0
2008-12-16 10:07:00,1.76715,1.76715,1.7659,1.7669,237600000.0
2008-12-16 10:08:00,1.7669,1.76695,1.76635,1.7667,219200000.0
2008-12-16 10:09:00,1.7667,1.7671,1.7663,1.76705,185600000.0
2008-12-16 10:10:00,1.76705,1.76765,1.767,1.76765,152000000.0
2008-12-16 10:11:00,1.7677,1.7684,1.76755,1.7676,145600000.0
2008-12-16 10:12:00,1.76775,1.76775,1.76685,1.7669,154800000.0
2008-12-16 10:13:00,1.76685,1.7676,1.7663,1.7669,349800000.0
2008-12-16 10:14:00,1.7669,1.76725,1.76605,1.7662,290000000.0
2008-12-16 10:15:00,1.7662,1.76675,1.76585,1.7661,312600000.0
2008-12-16 10:16:00,1.76615,1.76615,1.7655,1.7655,226400000.0
2008-12-16 10:17:00,1.76565,1.76625,1.7656,1.7657,259800000.0
2008-12-16 10:18:00,1.7657,1.7658,1.7657,1.7657,91400000.0
2008-12-16 10:19:00,1.7657,1.7658,1.7657,1.7657,57400000.0
2008-12-16 10:20:00,1.7657,1.7657,1.7648,1.765,155000000.0
2008-12-16 10:21:00,1.765,1.7651,1.7648,1.76485,213600000.0
2008-12-16 10:22:00,1.7648,1.7653,1.7648,1.7651,310000000.0
2008-12-16 10:23:00,1.76515,1.76515,1.7644,1.7645,200400000.0
2008-12-16 10:24:00,1.7645,1.7647,1.7635,1.76375,248000000.0
2008-12-16 10:25:00,1.7637,1.7638,1.76335,1.7636,298800000.0
2008-12-16 10:26:00,1.7636,1.76365,1.76295,1.7631,322400000.0
2008-12-16 10:27:00,1.7631,1.76325,1.7626,1.76275,220800000.0
2008-12-16 10:28:00,1.7629,1.76355,1.76275,1.7635,157000000.0
2008-12-16 10:29:00,1.76345,1.76405,1.7633,1.7637,151800000.0
2008-12-16 10:30:00,1.76365,1.7641,1.76345,1.7637,207800000.0
2008-12-16 10:31:00,1.7637,1.76385,1.7635,1.7635,365599999.0
2008-12-16 10:32:00,1.7635,1.7639,1.7635,1.7637,395399990.0
2008-12-16 10:33:00,1.7637,1.7638,1.76315,1.7635,696900002.0
2008-12-16 10:34:00,1.7635,1.7641,1.7635,1.7637,194599999.0
2008-12-16 10:35:00,1.7637,1.7639,1.7635,1.7635,319600001.0
2008-12-16 10:36:00,1.7635,1.76395,1.7631,1.7637,623200012.0
2008-12-16 10:37:00,1.7638,1.764,1.7636,1.764,262000000.0
2008-12-16 10:38:00,1.7639,1.7647,1.76385,1.7647,224200000.0
2008-12-16 10:39:00,1.7647,1.765,1.7639,1.7646,248800000.0
2008-12-16 10:40:00,1.76465,1.765,1.76425,1.7644,347600000.0
2008-12-16 10:41:00,1.7646,1.7651,1.76435,1.7649,360400000.0
2008-12-16 10:42:00,1.76485,1.76505,1.76455,1.76475,247400000.0
2008-12-16 10:43:00,1.76465,1.76475,1.7644,1.76445,131000000.0
2008-12-16 10:44:00,1.7644,1.7645,1.7637,1.7637,239000000.0
2008-12-16 10:45:00,1.7637,1.76395,1.76305,1.7637,301600000.0
2008-12-16 10:46:00,1.7637,1.7642,1.763,1.764,433400000.0
2008-12-16 10:47:00,1.76405,1.7644,1.7636,1.76425,241800000.0
2008-12-16 10:48:00,1.7642,1.76425,1.7637,1.7639,309999998.0
2008-12-16 10:49:00,1.76395,1.7643,1.7631,1.7636,338800000.0
2008-12-16 10:50:00,1.7636,1.7638,1.7633,1.76345,240400000.0
2008-12-16 10:51:00,1.76345,1.76345,1.76175,1.76175,335000000.0
2008-12-16 10:52:00,1.76175,1.76205,1.7617,1.7619,396200000.0
2008-12-16 10:53:00,1.76185,1.7621,1.7613,1.7613,321400000.0
2008-12-16 10:54:00,1.7615,1.7616,1.75995,1.7601,305400000.0
2008-12-16 10:55:00,1.76,1.76115,1.7598,1.761,314400000.0
2008-12-16 10:56:00,1.76095,1.76105,1.76065,1.7609,199200000.0
2008-12-16 10:57:00,1.76085,1.76135,1.7606,1.76135,248600000.0
2008-12-16 10:58:00,1.76135,1.76155,1.7605,1.7606,265600000.0
2008-12-16 10:59:00,1.7606,1.76125,1.7601,1.7604,405999999.0
2008-12-16 11:00:00,1.7602,1.76055,1.75925,1.75945,363200000.0
2008-12-16 11:01:00,1.75945,1.7598,1.7593,1.7596,175200000.0
2008-12-16 11:02:00,1.75965,1.76045,1.75945,1.76035,146000000.0
2008-12-16 11:03:00,1.76035,1.7605,1.7598,1.75995,128400000.0
2008-12-16 11:04:00,1.7599,1.76075,1.7599,1.7605,122400000.0
2008-12-16 11:05:00,1.7605,1.76075,1.7605,1.76055,300200000.0
2008-12-16 11:06:00,1.76055,1.76095,1.7604,1.7605,271600000.0
2008-12-16 11:07:00,1.7605,1.76215,1.7605,1.76185,184200000.0
2008-12-16 11:08:00,1.7618,1.7619,1.7609,1.76135,239600000.0
2008-12-16 11:09:00,1.7614,1.7614,1.7607,1.76105,170400000.0
2008-12-16 11:10:00,1.76105,1.76125,1.76065,1.76085,280000000.0
2008-12-16 11:11:00,1.76085,1.7611,1.7608,1.7609,191600000.0
2008-12-16 11:12:00,1.7611,1.7611,1.7607,1.76085,98000000.0
2008-12-16 11:13:00,1.76085,1.761,1.7607,1.76095,266000000.0
2008-12-16 11:14:00,1.76095,1.7611,1.7607,1.7607,102000000.0
2008-12-16 11:15:00,1.7607,1.761,1.7606,1.7609,291600000.0
2008-12-16 11:16:00,1.76085,1.76105,1.7606,1.76095,256200000.0
2008-12-16 11:17:00,1.7609,1.7613,1.7606,1.7612,254200000.0
2008-12-16 11:18:00,1.7612,1.7622,1.76115,1.76155,272400000.0
2008-12-16 11:19:00,1.76155,1.762,1.76135,1.76195,146000000.0
2008-12-16 11:20:00,1.76195,1.76195,1.7612,1.7612,179800000.0
2008-12-16 11:21:00,1.7612,1.76195,1.7612,1.76185,254600000.0
2008-12-16 11:22:00,1.7617,1.7619,1.76155,1.76155,285200000.0
2008-12-16 11:23:00,1.76165,1.7628,1.76165,1.76205,230400000.0
2008-12-16 11:24:00,1.76205,1.7625,1.76185,1.7622,196600000.0
2008-12-16 11:25:00,1.7622,1.763,1.7619,1.7624,233200000.0
2008-12-16 11:26:00,1.76245,1.76325,1.76245,1.7631,136000000.0
2008-12-16 11:27:00,1.76315,1.7633,1.76265,1.7629,270600000.0
2008-12-16 11:28:00,1.76285,1.76335,1.7627,1.76335,235600000.0
2008-12-16 11:29:00,1.76335,1.76335,1.762,1.7621,252600000.0
2008-12-16 11:30:00,1.7621,1.76425,1.76175,1.7633,474600000.0
2008-12-16 11:31:00,1.7633,1.7644,1.7628,1.76405,930800000.0
2008-12-16 11:32:00,1.76415,1.7651,1.76415,1.7644,139000000.0
2008-12-16 11:33:00,1.7644,1.76455,1.764,1.76445,328000000.0
2008-12-16 11:34:00,1.7645,1.76495,1.76415,1.7643,148800000.0
2008-12-16 11:35:00,1.7643,1.7643,1.7633,1.7634,283600000.0
2008-12-16 11:36:00,1.7634,1.76395,1.76295,1.76305,232800000.0
2008-12-16 11:37:00,1.76315,1.7643,1.76305,1.7642,178200000.0
2008-12-16 11:38:00,1.7643,1.76595,1.7643,1.76575,235000000.0
2008-12-16 11:39:00,1.7653,1.7657,1.76385,1.7644,393000000.0
2008-12-16 11:40:00,1.76435,1.76455,1.7627,1.7627,179800000.0
2008-12-16 11:41:00,1.7627,1.7629,1.7622,1.7623,303000000.0
2008-12-16 11:42:00,1.7623,1.76245,1.7619,1.762,109800000.0
2008-12-16 11:43:00,1.762,1.76205,1.76095,1.7618,208600000.0
2008-12-16 11:44:00,1.76165,1.7617,1.7611,1.7614,339200000.0
2008-12-16 11:45:00,1.7613,1.7618,1.76045,1.7612,243600000.0
2008-12-16 11:46:00,1.7613,1.7617,1.7612,1.7615,276600000.0
2008-12-16 11:47:00,1.7615,1.7616,1.761,1.76145,328399994.0
2008-12-16 11:48:00,1.76135,1.76165,1.76095,1.7614,232000000.0
2008-12-16 11:49:00,1.76145,1.7624,1.76145,1.7624,166200000.0
2008-12-16 11:50:00,1.76235,1.7635,1.76215,1.7629,304600000.0
2008-12-16 11:51:00,1.7629,1.7629,1.7614,1.7617,234200000.0
2008-12-16 11:52:00,1.76175,1.76235,1.7612,1.7618,286000000.0
2008-12-16 11:53:00,1.7618,1.7625,1.7618,1.7619,245400000.0
2008-12-16 11:54:00,1.76195,1.76215,1.76095,1.76135,454400000.0
2008-12-16 11:55:00,1.7614,1.76235,1.7614,1.762,199600000.0
2008-12-16 11:56:00,1.762,1.7627,1.7617,1.76245,231000000.0
2008-12-16 11:57:00,1.76245,1.7634,1.76245,1.763,297200000.0
2008-12-16 11:58:00,1.763,1.76425,1.76295,1.7638,303000000.0
2008-12-16 11:59:00,1.7638,1.7638,1.7622,1.7625,323800000.0
2008-12-16 12:00:00,1.76235,1.7625,1.7616,1.76185,463800000.0
2008-12-16 12:01:00,1.76185,1.76185,1.76025,1.76025,240800000.0
2008-12-16 12:02:00,1.76015,1.7607,1.75985,1.7602,395800000.0
2008-12-16 12:03:00,1.76015,1.7606,1.75965,1.76,282800000.0
2008-12-16 12:04:00,1.75995,1.7604,1.75965,1.7603,245200000.0
2008-12-16 12:05:00,1.76035,1.7606,1.75995,1.7605,244600000.0
2008-12-16 12:06:00,1.7606,1.76075,1.759,1.7595,288400000.0
2008-12-16 12:07:00,1.7595,1.7605,1.75945,1.7599,306000000.0
2008-12-16 12:08:00,1.7599,1.76105,1.7595,1.7601,356600000.0
2008-12-16 12:09:00,1.7601,1.7606,1.7591,1.7591,308600000.0
2008-12-16 12:10:00,1.7591,1.76085,1.75905,1.7602,282400000.0
2008-12-16 12:11:00,1.7602,1.76035,1.75915,1.76035,321800000.0
2008-12-16 12:12:00,1.76075,1.7617,1.76035,1.7615,254800000.0
2008-12-16 12:13:00,1.7615,1.76205,1.76105,1.7619,199200000.0
2008-12-16 12:14:00,1.762,1.76215,1.7616,1.76165,202200000.0
2008-12-16 12:15:00,1.76165,1.76175,1.7585,1.7595,252600000.0
2008-12-16 12:16:00,1.7596,1.7602,1.7596,1.7597,161000000.0
2008-12-16 12:17:00,1.7597,1.7609,1.7596,1.76065,255400000.0
2008-12-16 12:18:00,1.7607,1.7614,1.76055,1.76105,243200000.0
2008-12-16 12:19:00,1.76105,1.76105,1.7607,1.7608,120400000.0
2008-12-16 12:20:00,1.7608,1.76115,1.7608,1.761,161200000.0
2008-12-16 12:21:00,1.7611,1.7615,1.7609,1.76135,239600000.0
2008-12-16 12:22:00,1.76135,1.76145,1.7611,1.7611,262800000.0
2008-12-16 12:23:00,1.7611,1.76125,1.76055,1.76085,266400000.0
2008-12-16 12:24:00,1.7609,1.7609,1.76,1.76035,283000000.0
2008-12-16 12:25:00,1.76035,1.76065,1.7601,1.7605,265600000.0
2008-12-16 12:26:00,1.7605,1.7627,1.7602,1.7623,349400000.0
2008-12-16 12:27:00,1.7623,1.7625,1.76195,1.762,372600000.0
2008-12-16 12:28:00,1.762,1.762,1.76095,1.7612,234600000.0
2008-12-16 12:29:00,1.7612,1.7612,1.76065,1.7607,170600000.0
2008-12-16 12:30:00,1.7605,1.761,1.7598,1.76,224800000.0
2008-12-16 12:31:00,1.76,1.7601,1.7593,1.76,298000000.0
2008-12-16 12:32:00,1.76,1.7603,1.75945,1.76015,142200000.0
2008-12-16 12:33:00,1.76015,1.7604,1.7598,1.7603,180200000.0
2008-12-16 12:34:00,1.7602,1.7606,1.7602,1.7605,158200000.0
2008-12-16 12:35:00,1.7605,1.761,1.76035,1.7608,252000000.0
2008-12-16 12:36:00,1.76075,1.76115,1.76,1.7601,209600000.0
2008-12-16 12:37:00,1.7601,1.7601,1.75935,1.7598,405800000.0
2008-12-16 12:38:00,1.75985,1.76,1.75935,1.75965,311200000.0
2008-12-16 12:39:00,1.75965,1.76025,1.7596,1.7598,173600000.0
2008-12-16 12:40:00,1.7598,1.76015,1.75955,1.76,160500000.0
2008-12-16 12:41:00,1.76,1.76065,1.75995,1.7601,169800000.0
2008-12-16 12:42:00,1.76015,1.76045,1.7599,1.76035,174800000.0
2008-12-16 12:43:00,1.76045,1.7605,1.75995,1.76005,223400000.0
2008-12-16 12:44:00,1.7602,1.7602,1.7599,1.7601,460199997.0
2008-12-16 12:45:00,1.7601,1.76025,1.7595,1.75975,582800000.0
2008-12-16 12:46:00,1.75985,1.7601,1.7595,1.75995,702600000.0
2008-12-16 12:47:00,1.75995,1.7607,1.7599,1.76055,215399999.0
2008-12-16 12:48:00,1.7606,1.7607,1.76,1.7602,477999989.0
2008-12-16 12:49:00,1.76015,1.7607,1.76,1.7605,442400000.0
2008-12-16 12:50:00,1.76055,1.7608,1.7601,1.76025,180800000.0
2008-12-16 12:51:00,1.76025,1.7603,1.7601,1.7601,359200000.0
2008-12-16 12:52:00,1.7601,1.7614,1.76005,1.76095,324600000.0
2008-12-16 12:53:00,1.7609,1.76135,1.7608,1.761,121200000.0
2008-12-16 12:54:00,1.7611,1.7616,1.7611,1.76145,143000000.0
2008-12-16 12:55:00,1.7616,1.76175,1.7613,1.76165,146000000.0
2008-12-16 12:56:00,1.76175,1.7619,1.7614,1.76155,139000000.0
2008-12-16 12:57:00,1.76155,1.7617,1.7614,1.76155,142800000.0
2008-12-16 12:58:00,1.7615,1.76155,1.7614,1.7614,264400000.0
2008-12-16 12:59:00,1.7608,1.76125,1.7608,1.7611,141800000.0
2008-12-16 13:00:00,1.7611,1.7615,1.761,1.76105,197200000.0
2008-12-16 13:01:00,1.7611,1.7613,1.76095,1.7612,100400000.0
2008-12-16 13:02:00,1.76125,1.7614,1.76095,1.7614,84000000.0
2008-12-16 13:03:00,1.7614,1.76175,1.7612,1.7612,85000000.0
2008-12-16 13:04:00,1.76125,1.7619,1.761,1.76175,192400000.0
2008-12-16 13:05:00,1.76175,1.76225,1.7617,1.76185,127400000.0
2008-12-16 13:06:00,1.76185,1.76195,1.7614,1.7616,98600000.0
2008-12-16 13:07:00,1.7616,1.76175,1.7614,1.7615,179400000.0
2008-12-16 13:08:00,1.7615,1.76175,1.76135,1.76175,141800000.0
2008-12-16 13:09:00,1.76175,1.76175,1.76125,1.76145,192800000.0
2008-12-16 13:10:00,1.7615,1.7617,1.76145,1.7617,184200000.0
2008-12-16 13:11:00,1.7617,1.76195,1.7613,1.76145,253000000.0
2008-12-16 13:12:00,1.76155,1.7617,1.7612,1.7617,141000000.0
2008-12-16 13:13:00,1.76175,1.7621,1.76155,1.7621,125600000.0
2008-12-16 13:14:00,1.76205,1.76205,1.7616,1.7617,65800000.0
2008-12-16 13:15:00,1.7617,1.76175,1.761,1.76125,113000000.0
2008-12-16 13:16:00,1.76125,1.7616,1.76115,1.76145,137200000.0
2008-12-16 13:17:00,1.7615,1.7618,1.76135,1.76155,157400000.0
2008-12-16 13:18:00,1.7614,1.7615,1.76075,1.76115,191600000.0
2008-12-16 13:19:00,1.76115,1.7613,1.7609,1.76105,172400000.0
2008-12-16 13:20:00,1.76105,1.7614,1.76105,1.76125,140800000.0
2008-12-16 13:21:00,1.76125,1.7616,1.7612,1.7616,134800000.0
2008-12-16 13:22:00,1.7615,1.7615,1.7609,1.76095,197400000.0
2008-12-16 13:23:00,1.76075,1.76205,1.76075,1.7618,70400000.0
2008-12-16 13:24:00,1.76185,1.76185,1.76115,1.76145,83800000.0
2008-12-16 13:25:00,1.76135,1.76135,1.76065,1.76105,131600000.0
2008-12-16 13:26:00,1.76115,1.7615,1.7611,1.76145,57800000.0
2008-12-16 13:27:00,1.7614,1.76205,1.76125,1.7618,145200000.0
2008-12-16 13:28:00,1.76175,1.76185,1.76105,1.76125,173000000.0
2008-12-16 13:29:00,1.76125,1.76195,1.76115,1.7619,124800000.0
2008-12-16 13:30:00,1.7619,1.762,1.7616,1.76175,122000000.0
2008-12-16 13:31:00,1.76165,1.76235,1.76165,1.7619,172800000.0
2008-12-16 13:32:00,1.762,1.76205,1.7615,1.76175,146400000.0
2008-12-16 13:33:00,1.76165,1.762,1.76165,1.76185,125600000.0
2008-12-16 13:34:00,1.7616,1.76215,1.76115,1.7615,132200000.0
2008-12-16 13:35:00,1.76155,1.762,1.76155,1.76195,84400000.0
2008-12-16 13:36:00,1.7619,1.7624,1.7619,1.7623,71200000.0
2008-12-16 13:37:00,1.7623,1.76235,1.7619,1.76215,91600000.0
2008-12-16 13:38:00,1.76215,1.7626,1.76205,1.7626,69000000.0
2008-12-16 13:39:00,1.7626,1.7627,1.76225,1.7626,130400000.0
2008-12-16 13:40:00,1.76255,1.76255,1.762,1.7621,141400000.0
2008-12-16 13:41:00,1.7621,1.76215,1.76165,1.7618,156600000.0
2008-12-16 13:42:00,1.76185,1.76185,1.76075,1.7612,160200000.0
2008-12-16 13:43:00,1.7613,1.762,1.7607,1.7608,225200000.0
2008-12-16 13:44:00,1.7609,1.76135,1.76075,1.76125,215800000.0
2008-12-16 13:45:00,1.7612,1.7614,1.76105,1.76115,150400000.0
2008-12-16 13:46:00,1.7611,1.7614,1.76105,1.76135,92200000.0
2008-12-16 13:47:00,1.76135,1.76165,1.7612,1.7616,218600000.0
2008-12-16 13:48:00,1.7618,1.7618,1.76125,1.7614,139800000.0
2008-12-16 13:49:00,1.76145,1.7621,1.76135,1.7621,194600000.0
2008-12-16 13:50:00,1.7621,1.76225,1.76185,1.76215,67400000.0
2008-12-16 13:51:00,1.7621,1.76235,1.76175,1.76195,146800000.0
2008-12-16 13:52:00,1.76205,1.7621,1.7618,1.76205,125000000.0
2008-12-16 13:53:00,1.76205,1.7622,1.7619,1.76205,77600000.0
2008-12-16 13:54:00,1.76205,1.7621,1.7606,1.7611,187600000.0
2008-12-16 13:55:00,1.76115,1.76195,1.7611,1.7616,133200000.0
2008-12-16 13:56:00,1.76155,1.76195,1.76155,1.76155,79000000.0
2008-12-16 13:57:00,1.7616,1.7616,1.7613,1.7616,65800000.0
2008-12-16 13:58:00,1.7617,1.762,1.76135,1.76155,144000000.0
2008-12-16 13:59:00,1.7615,1.76215,1.7614,1.76165,283600000.0
2008-12-16 14:00:00,1.7616,1.76215,1.7612,1.76205,155400000.0
2008-12-16 14:01:00,1.76205,1.76345,1.7618,1.76345,139800000.0
2008-12-16 14:02:00,1.7635,1.7645,1.7635,1.764,561600000.0
2008-12-16 14:03:00,1.76355,1.76455,1.76355,1.76445,536400000.0
2008-12-16 14:04:00,1.76445,1.76465,1.76265,1.76285,480400001.0
2008-12-16 14:05:00,1.76285,1.7632,1.7614,1.76145,240400000.0
2008-12-16 14:06:00,1.7615,1.7617,1.7603,1.7607,230000000.0
2008-12-16 14:07:00,1.76075,1.76075,1.7601,1.76025,195800000.0
2008-12-16 14:08:00,1.7602,1.76045,1.7601,1.76025,197400000.0
2008-12-16 14:09:00,1.76025,1.7604,1.75965,1.75985,223200000.0
2008-12-16 14:10:00,1.7598,1.7599,1.759,1.7591,183200000.0
2008-12-16 14:11:00,1.75915,1.75945,1.7588,1.75895,167800000.0
2008-12-16 14:12:00,1.75895,1.75915,1.75865,1.75905,287200000.0
2008-12-16 14:13:00,1.7592,1.75965,1.75905,1.7594,165800000.0
2008-12-16 14:14:00,1.75935,1.7598,1.75935,1.75945,97800000.0
2008-12-16 14:15:00,1.75945,1.7598,1.7593,1.75955,210200000.0
2008-12-16 14:16:00,1.75955,1.75975,1.75945,1.75945,82000000.0
2008-12-16 14:17:00,1.7595,1.7597,1.75945,1.75965,101200000.0
2008-12-16 14:18:00,1.7596,1.75985,1.7596,1.7597,91000000.0
2008-12-16 14:19:00,1.7597,1.7597,1.7593,1.75955,94400000.0
2008-12-16 14:20:00,1.75945,1.76,1.7592,1.7592,291400000.0
2008-12-16 14:21:00,1.7593,1.75955,1.75905,1.75915,135400000.0
2008-12-16 14:22:00,1.7593,1.76,1.7591,1.75915,169000000.0
2008-12-16 14:23:00,1.75905,1.7595,1.759,1.7594,299800000.0
2008-12-16 14:24:00,1.7594,1.76045,1.75925,1.7598,190600000.0
2008-12-16 14:25:00,1.7597,1.76005,1.75965,1.75985,88400000.0
2008-12-16 14:26:00,1.7598,1.76025,1.75965,1.76015,185400000.0
2008-12-16 14:27:00,1.76015,1.76025,1.7599,1.7599,115000000.0
2008-12-16 14:28:00,1.76,1.76005,1.7598,1.75985,235800000.0
2008-12-16 14:29:00,1.7598,1.7605,1.7597,1.76035,152800000.0
2008-12-16 14:30:00,1.7603,1.7609,1.75955,1.7597,229000000.0
2008-12-16 14:31:00,1.75965,1.7619,1.75955,1.76105,210200000.0
2008-12-16 14:32:00,1.761,1.762,1.761,1.76155,176600000.0
2008-12-16 14:33:00,1.7615,1.76325,1.76145,1.76315,217400000.0
2008-12-16 14:34:00,1.76295,1.7642,1.76255,1.76365,246400000.0
2008-12-16 14:35:00,1.76365,1.7644,1.7635,1.76355,279800000.0
2008-12-16 14:36:00,1.76365,1.76365,1.76285,1.7629,272800000.0
2008-12-16 14:37:00,1.7629,1.76475,1.7629,1.7638,252200000.0
2008-12-16 14:38:00,1.76375,1.76405,1.76355,1.7636,297400000.0
2008-12-16 14:39:00,1.76345,1.7644,1.7634,1.7642,264200000.0
2008-12-16 14:40:00,1.7642,1.76495,1.7639,1.7643,329600000.0
2008-12-16 14:41:00,1.7644,1.76475,1.76415,1.7644,228000000.0
2008-12-16 14:42:00,1.7644,1.76525,1.7644,1.76525,204000000.0
2008-12-16 14:43:00,1.7652,1.76545,1.76485,1.7652,339200000.0
2008-12-16 14:44:00,1.76515,1.7657,1.7648,1.76555,293800000.0
2008-12-16 14:45:00,1.76555,1.76625,1.7652,1.76615,233200000.0
2008-12-16 14:46:00,1.76615,1.76675,1.76575,1.7659,530800000.0
2008-12-16 14:47:00,1.7659,1.7663,1.76535,1.7654,699800000.0
2008-12-16 14:48:00,1.76535,1.7654,1.76405,1.76515,457000000.0
2008-12-16 14:49:00,1.76535,1.76575,1.76485,1.76575,319200000.0
2008-12-16 14:50:00,1.76575,1.76685,1.76565,1.76675,273400000.0
2008-12-16 14:51:00,1.76695,1.7677,1.7665,1.7672,390400000.0
2008-12-16 14:52:00,1.7672,1.76735,1.76665,1.76715,344400000.0
2008-12-16 14:53:00,1.76705,1.7674,1.7666,1.7674,336800000.0
2008-12-16 14:54:00,1.7674,1.76775,1.76665,1.7669,324200000.0
2008-12-16 14:55:00,1.7669,1.7673,1.7664,1.7666,313400000.0
2008-12-16 14:56:00,1.76655,1.7667,1.76565,1.76575,156000000.0
2008-12-16 14:57:00,1.7657,1.76595,1.76515,1.7659,207600000.0
2008-12-16 14:58:00,1.76585,1.76705,1.76575,1.76685,179400000.0
2008-12-16 14:59:00,1.76685,1.76685,1.7659,1.7661,1302400034.0
2008-12-16 15:00:00,1.76605,1.7671,1.76605,1.7664,348000000.0
2008-12-16 15:01:00,1.7665,1.7676,1.7665,1.76735,151400000.0
2008-12-16 15:02:00,1.7673,1.7684,1.7673,1.7682,195400000.0
2008-12-16 15:03:00,1.7682,1.76855,1.7677,1.76815,322600000.0
2008-12-16 15:04:00,1.76815,1.76845,1.76805,1.76825,209600000.0
2008-12-16 15:05:00,1.76825,1.76925,1.76825,1.7692,284600000.0
2008-12-16 15:06:00,1.76915,1.7701,1.7689,1.76945,218300000.0
2008-12-16 15:07:00,1.76945,1.7698,1.76885,1.7691,201600000.0
2008-12-16 15:08:00,1.7691,1.77055,1.76895,1.7699,232800000.0
2008-12-16 15:09:00,1.7699,1.77135,1.7699,1.771,308600000.0
2008-12-16 15:10:00,1.7711,1.7714,1.7707,1.77085,354199999.0
2008-12-16 15:11:00,1.7708,1.7708,1.7699,1.77005,664799986.0
2008-12-16 15:12:00,1.77005,1.7706,1.7698,1.76995,204600000.0
2008-12-16 15:13:00,1.77,1.7703,1.7697,1.7697,236800000.0
2008-12-16 15:14:00,1.7698,1.77025,1.7697,1.7699,164800000.0
2008-12-16 15:15:00,1.7699,1.77015,1.7692,1.76955,395200000.0
2008-12-16 15:16:00,1.7696,1.7696,1.7679,1.7681,249000000.0
2008-12-16 15:17:00,1.7681,1.769,1.7681,1.76825,254000000.0
2008-12-16 15:18:00,1.76825,1.7687,1.76785,1.7683,181600000.0
2008-12-16 15:19:00,1.7683,1.76915,1.76825,1.7688,238200000.0
2008-12-16 15:20:00,1.7688,1.76895,1.76785,1.7688,218000000.0
2008-12-16 15:21:00,1.7688,1.76925,1.7688,1.7691,166000000.0
2008-12-16 15:22:00,1.7691,1.7692,1.7689,1.76905,95600000.0
2008-12-16 15:23:00,1.7692,1.7692,1.7684,1.7685,166600000.0
2008-12-16 15:24:00,1.76855,1.76885,1.76815,1.76835,232000000.0
2008-12-16 15:25:00,1.7684,1.76855,1.76815,1.7683,110800000.0
2008-12-16 15:26:00,1.7683,1.7683,1.7674,1.7679,144600000.0
2008-12-16 15:27:00,1.7679,1.7679,1.76705,1.76715,125000000.0
2008-12-16 15:28:00,1.7672,1.7679,1.7669,1.7679,181000000.0
2008-12-16 15:29:00,1.768,1.76805,1.7675,1.7675,119800000.0
2008-12-16 15:30:00,1.7677,1.76825,1.76765,1.76795,205000000.0
2008-12-16 15:31:00,1.76805,1.7682,1.7676,1.7681,279600000.0
2008-12-16 15:32:00,1.76805,1.7684,1.76775,1.76795,257200000.0
2008-12-16 15:33:00,1.76795,1.7684,1.7676,1.7682,265600000.0
2008-12-16 15:34:00,1.7682,1.77015,1.7682,1.7697,326600000.0
2008-12-16 15:35:00,1.76985,1.77015,1.7696,1.76975,211000000.0
2008-12-16 15:36:00,1.7697,1.7712,1.7697,1.771,224400000.0
2008-12-16 15:37:00,1.771,1.771,1.77015,1.77035,241800000.0
2008-12-16 15:38:00,1.7703,1.7705,1.7698,1.77,169300000.0
2008-12-16 15:39:00,1.77,1.77135,1.77,1.77035,325000003.0
2008-12-16 15:40:00,1.77035,1.77035,1.76925,1.76955,164400000.0
2008-12-16 15:41:00,1.76955,1.76975,1.7689,1.7691,184800000.0
2008-12-16 15:42:00,1.7691,1.7694,1.7681,1.7682,234500000.0
2008-12-16 15:43:00,1.7682,1.7684,1.7678,1.7682,286000000.0
2008-12-16 15:44:00,1.7682,1.7689,1.7681,1.7686,268200000.0
2008-12-16 15:45:00,1.7685,1.7685,1.76775,1.76815,276000000.0
2008-12-16 15:46:00,1.7682,1.7685,1.7677,1.7678,260200000.0
2008-12-16 15:47:00,1.7678,1.76795,1.7674,1.76745,326200000.0
2008-12-16 15:48:00,1.76745,1.76755,1.7665,1.7673,284000000.0
2008-12-16 15:49:00,1.76735,1.76775,1.76685,1.7669,181600000.0
2008-12-16 15:50:00,1.76695,1.76705,1.76615,1.7663,233400000.0
2008-12-16 15:51:00,1.76595,1.7663,1.7651,1.7651,291200000.0
2008-12-16 15:52:00,1.7651,1.7654,1.76455,1.76475,211400000.0
2008-12-16 15:53:00,1.76475,1.7656,1.76455,1.7654,220000000.0
2008-12-16 15:54:00,1.76545,1.7658,1.76495,1.76555,256800000.0
2008-12-16 15:55:00,1.7656,1.76665,1.765,1.76645,342800000.0
2008-12-16 15:56:00,1.76645,1.76665,1.7658,1.7662,229800000.0
2008-12-16 15:57:00,1.7662,1.7668,1.7654,1.7667,253800001.0
2008-12-16 15:58:00,1.7667,1.76695,1.7664,1.7669,369400000.0
2008-12-16 15:59:00,1.76715,1.76735,1.76615,1.7667,279200000.0
2008-12-16 16:00:00,1.7667,1.76705,1.7666,1.7668,146800000.0
2008-12-16 16:01:00,1.7668,1.76695,1.7666,1.7667,75200000.0
2008-12-16 16:02:00,1.76625,1.7667,1.7662,1.76645,151600000.0
2008-12-16 16:03:00,1.76645,1.7666,1.7663,1.7665,110400000.0
2008-12-16 16:04:00,1.7664,1.7669,1.7662,1.7664,242400000.0
2008-12-16 16:05:00,1.7666,1.76785,1.7666,1.76755,483000000.0
2008-12-16 16:06:00,1.76755,1.76835,1.76665,1.7667,422800000.0
2008-12-16 16:07:00,1.7667,1.767,1.76405,1.7645,632200000.0
2008-12-16 16:08:00,1.7646,1.7651,1.763,1.7637,476700000.0
2008-12-16 16:09:00,1.7636,1.76445,1.7635,1.76445,185600000.0
2008-12-16 16:10:00,1.76445,1.76485,1.7641,1.76415,153600000.0
2008-12-16 16:11:00,1.76415,1.76455,1.7637,1.7637,162000000.0
2008-12-16 16:12:00,1.76375,1.76405,1.7634,1.76355,181200000.0
2008-12-16 16:13:00,1.7637,1.76395,1.76305,1.76305,179600000.0
2008-12-16 16:14:00,1.7632,1.7639,1.76315,1.7637,159000000.0
2008-12-16 16:15:00,1.7636,1.7642,1.76345,1.7636,337800000.0
2008-12-16 16:16:00,1.76355,1.7638,1.763,1.76325,153000000.0
2008-12-16 16:17:00,1.76325,1.7639,1.7631,1.7636,170600000.0
2008-12-16 16:18:00,1.7636,1.7642,1.7634,1.76415,120000000.0
2008-12-16 16:19:00,1.7641,1.76415,1.76385,1.764,82200000.0
2008-12-16 16:20:00,1.7639,1.7645,1.76385,1.76445,131600000.0
2008-12-16 16:21:00,1.7644,1.7644,1.76355,1.7637,207400000.0
2008-12-16 16:22:00,1.76365,1.7639,1.7635,1.7636,558000000.0
2008-12-16 16:23:00,1.7636,1.76425,1.7635,1.76365,325200000.0
2008-12-16 16:24:00,1.76375,1.764,1.7633,1.7633,173800000.0
2008-12-16 16:25:00,1.7634,1.7634,1.7632,1.76335,120600000.0
2008-12-16 16:26:00,1.76325,1.76325,1.76255,1.7627,122200000.0
2008-12-16 16:27:00,1.7627,1.7628,1.7625,1.7626,866600000.0
2008-12-16 16:28:00,1.7626,1.7629,1.7624,1.7624,958600002.0
2008-12-16 16:29:00,1.7623,1.7625,1.76105,1.76105,310600000.0
2008-12-16 16:30:00,1.76105,1.76195,1.76025,1.7619,264400000.0
2008-12-16 16:31:00,1.76215,1.76305,1.76195,1.76245,215800000.0
2008-12-16 16:32:00,1.76245,1.76445,1.7622,1.7641,185800000.0
2008-12-16 16:33:00,1.76415,1.7646,1.7638,1.7643,196400000.0
2008-12-16 16:34:00,1.76425,1.7645,1.76385,1.76385,171800000.0
2008-12-16 16:35:00,1.76395,1.7642,1.7614,1.7615,257800000.0
2008-12-16 16:36:00,1.7613,1.76215,1.761,1.7612,265200000.0
2008-12-16 16:37:00,1.7612,1.7615,1.76085,1.76135,203200000.0
2008-12-16 16:38:00,1.76125,1.7615,1.76085,1.7613,218800000.0
2008-12-16 16:39:00,1.7612,1.7618,1.7608,1.76145,184800000.0
2008-12-16 16:40:00,1.76145,1.7622,1.76125,1.7621,162400000.0
2008-12-16 16:41:00,1.762,1.76315,1.762,1.7627,173200000.0
2008-12-16 16:42:00,1.7626,1.7626,1.762,1.76215,146200000.0
2008-12-16 16:43:00,1.76215,1.7629,1.7621,1.7624,204800000.0
2008-12-16 16:44:00,1.7624,1.7631,1.76215,1.7626,145000000.0
2008-12-16 16:45:00,1.7626,1.76295,1.7624,1.7624,77400000.0
2008-12-16 16:46:00,1.7624,1.7626,1.7621,1.7625,196800000.0
2008-12-16 16:47:00,1.7625,1.76305,1.7622,1.76295,202800000.0
2008-12-16 16:48:00,1.76285,1.7636,1.7625,1.76295,274600000.0
2008-12-16 16:49:00,1.7629,1.7634,1.7625,1.7628,249200000.0
2008-12-16 16:50:00,1.7628,1.76355,1.7627,1.76325,273400000.0
2008-12-16 16:51:00,1.7633,1.7639,1.76305,1.76345,160000000.0
2008-12-16 16:52:00,1.7635,1.76375,1.7633,1.7637,158600000.0
2008-12-16 16:53:00,1.7636,1.76365,1.7632,1.7632,157800000.0
2008-12-16 16:54:00,1.7632,1.7633,1.76265,1.7632,105000000.0
2008-12-16 16:55:00,1.7632,1.76335,1.7615,1.7615,614000000.0
2008-12-16 16:56:00,1.76145,1.7619,1.7599,1.7602,329600000.0
2008-12-16 16:57:00,1.7599,1.76035,1.75945,1.76015,207600000.0
2008-12-16 16:58:00,1.76025,1.76085,1.75955,1.7605,238600000.0
2008-12-16 16:59:00,1.7605,1.76055,1.7596,1.7599,209200000.0
2008-12-16 17:00:00,1.75945,1.75995,1.7586,1.7589,244600000.0
2008-12-16 17:01:00,1.75905,1.76025,1.75905,1.7599,269800000.0
2008-12-16 17:02:00,1.76,1.76015,1.7597,1.75995,1794800000.0
2008-12-16 17:03:00,1.75995,1.76015,1.75915,1.75915,1212799994.0
2008-12-16 17:04:00,1.7592,1.7599,1.75805,1.7582,798400000.0
2008-12-16 17:05:00,1.7582,1.7586,1.758,1.75815,439000000.0
2008-12-16 17:06:00,1.75815,1.75875,1.75815,1.7583,247800000.0
2008-12-16 17:07:00,1.7582,1.75885,1.7581,1.75835,241600000.0
2008-12-16 17:08:00,1.75835,1.7585,1.7581,1.7582,210000000.0
2008-12-16 17:09:00,1.7582,1.75855,1.7577,1.7578,256000000.0
2008-12-16 17:10:00,1.7578,1.75885,1.7578,1.758,270000000.0
2008-12-16 17:11:00,1.75795,1.75795,1.7556,1.7568,259000000.0
2008-12-16 17:12:00,1.7568,1.7575,1.7565,1.75715,257600000.0
2008-12-16 17:13:00,1.7572,1.7575,1.7569,1.7569,271800000.0
2008-12-16 17:14:00,1.7569,1.7572,1.75595,1.756,208400000.0
2008-12-16 17:15:00,1.75605,1.7567,1.7559,1.7567,239400000.0
2008-12-16 17:16:00,1.75665,1.75685,1.7564,1.75665,279200000.0
2008-12-16 17:17:00,1.75665,1.7572,1.75645,1.7568,254600000.0
2008-12-16 17:18:00,1.7569,1.7573,1.7569,1.7571,150600000.0
2008-12-16 17:19:00,1.75705,1.7574,1.75665,1.75685,240400000.0
2008-12-16 17:20:00,1.75695,1.7574,1.7566,1.7566,177000000.0
2008-12-16 17:21:00,1.7566,1.7566,1.7531,1.75465,219000000.0
2008-12-16 17:22:00,1.7547,1.7554,1.75465,1.7553,296200000.0
2008-12-16 17:23:00,1.75525,1.75565,1.7547,1.7547,177800000.0
2008-12-16 17:24:00,1.7547,1.7565,1.7547,1.7565,319000000.0
2008-12-16 17:25:00,1.75645,1.7569,1.7563,1.7563,235000000.0
2008-12-16 17:26:00,1.7563,1.7563,1.7548,1.7552,207400000.0
2008-12-16 17:27:00,1.7553,1.75575,1.75515,1.75515,304800000.0
2008-12-16 17:28:00,1.75515,1.75515,1.75425,1.7544,182000000.0
2008-12-16 17:29:00,1.7544,1.7548,1.75405,1.75455,293200000.0
2008-12-16 17:30:00,1.7544,1.75485,1.7544,1.7547,240400000.0
2008-12-16 17:31:00,1.7546,1.7548,1.7539,1.7541,221600000.0
2008-12-16 17:32:00,1.75425,1.7553,1.75425,1.755,270800000.0
2008-12-16 17:33:00,1.75515,1.7552,1.75245,1.7532,238200000.0
2008-12-16 17:34:00,1.7533,1.7533,1.7519,1.7521,223600000.0
2008-12-16 17:35:00,1.7522,1.7527,1.7519,1.75255,201200000.0
2008-12-16 17:36:00,1.7525,1.75305,1.7524,1.7525,150000000.0
2008-12-16 17:37:00,1.7525,1.75295,1.75195,1.7525,169200000.0
2008-12-16 17:38:00,1.75245,1.7531,1.7522,1.75275,257000000.0
2008-12-16 17:39:00,1.75275,1.7531,1.75245,1.75285,140000000.0
2008-12-16 17:40:00,1.75285,1.75325,1.7521,1.7521,160600000.0
2008-12-16 17:41:00,1.7521,1.7524,1.75175,1.75215,133400000.0
2008-12-16 17:42:00,1.7522,1.753,1.75215,1.7526,108000000.0
2008-12-16 17:43:00,1.7526,1.7527,1.75225,1.75265,104200000.0
2008-12-16 17:44:00,1.75265,1.75345,1.75245,1.75345,103600000.0
2008-12-16 17:45:00,1.7533,1.7536,1.75305,1.7532,174200000.0
2008-12-16 17:46:00,1.7533,1.75335,1.75215,1.75295,250200000.0
2008-12-16 17:47:00,1.7529,1.7529,1.75175,1.7525,209200000.0
2008-12-16 17:48:00,1.7525,1.75255,1.75135,1.7518,194600000.0
2008-12-16 17:49:00,1.75165,1.752,1.74905,1.74905,227000000.0
2008-12-16 17:50:00,1.74905,1.751,1.74905,1.7501,298600000.0
2008-12-16 17:51:00,1.7501,1.7505,1.7499,1.7499,244400000.0
2008-12-16 17:52:00,1.7499,1.7505,1.7499,1.7501,264600005.0
2008-12-16 17:53:00,1.7501,1.75025,1.7495,1.75025,273200000.0
2008-12-16 17:54:00,1.7503,1.75065,1.7499,1.7504,232000000.0
2008-12-16 17:55:00,1.7503,1.7505,1.75,1.75035,353000000.0
2008-12-16 17:56:00,1.7505,1.7506,1.7498,1.75005,403200000.0
2008-12-16 17:57:00,1.7499,1.75,1.74925,1.7497,297800000.0
2008-12-16 17:58:00,1.7497,1.7506,1.7491,1.7492,370000000.0
2008-12-16 17:59:00,1.74915,1.7518,1.7491,1.7518,334600000.0
2008-12-16 18:00:00,1.75185,1.75275,1.7518,1.7523,300200000.0
2008-12-16 18:01:00,1.7523,1.7531,1.75215,1.75295,213000000.0
2008-12-16 18:02:00,1.75295,1.7531,1.7514,1.752,478600000.0
2008-12-16 18:03:00,1.752,1.75235,1.7517,1.752,362000000.0
2008-12-16 18:04:00,1.752,1.75205,1.75105,1.75115,362600000.0
2008-12-16 18:05:00,1.7512,1.75175,1.75105,1.75165,242200000.0
2008-12-16 18:06:00,1.7516,1.75235,1.75145,1.75225,184400000.0
2008-12-16 18:07:00,1.7524,1.75375,1.7522,1.7524,230200000.0
2008-12-16 18:08:00,1.75235,1.7524,1.75145,1.75165,212500000.0
2008-12-16 18:09:00,1.75165,1.75185,1.7511,1.75125,227200000.0
2008-12-16 18:10:00,1.75125,1.75135,1.75035,1.75035,261200000.0
2008-12-16 18:11:00,1.7503,1.7503,1.74925,1.74945,220800000.0
2008-12-16 18:12:00,1.74945,1.74965,1.74925,1.7496,173400000.0
2008-12-16 18:13:00,1.7496,1.74965,1.74845,1.74855,248800000.0
2008-12-16 18:14:00,1.7486,1.74885,1.7481,1.74835,117000000.0
2008-12-16 18:15:00,1.74825,1.74975,1.7482,1.74925,306800000.0
2008-12-16 18:16:00,1.7492,1.75,1.7492,1.7496,294400000.0
2008-12-16 18:17:00,1.7496,1.7496,1.74825,1.7486,228400000.0
2008-12-16 18:18:00,1.7486,1.74895,1.7484,1.74865,375200000.0
2008-12-16 18:19:00,1.7487,1.74995,1.7483,1.74975,242600000.0
2008-12-16 18:20:00,1.7497,1.7503,1.74935,1.74995,238800000.0
2008-12-16 18:21:00,1.74995,1.7507,1.7498,1.75065,340000000.0
2008-12-16 18:22:00,1.7506,1.751,1.74975,1.75095,233600000.0
2008-12-16 18:23:00,1.75095,1.75145,1.75005,1.7503,263000000.0
2008-12-16 18:24:00,1.75035,1.7519,1.75015,1.751,342600000.0
2008-12-16 18:25:00,1.751,1.75165,1.74985,1.75095,416800000.0
2008-12-16 18:26:00,1.751,1.7519,1.751,1.7514,363200000.0
2008-12-16 18:27:00,1.7515,1.7519,1.75085,1.7512,240400000.0
2008-12-16 18:28:00,1.7512,1.75135,1.75075,1.75085,208400000.0
2008-12-16 18:29:00,1.75055,1.7521,1.75055,1.7516,302000000.0
2008-12-16 18:30:00,1.7516,1.75165,1.75055,1.75065,260400000.0
2008-12-16 18:31:00,1.75075,1.75195,1.75055,1.7506,294700000.0
2008-12-16 18:32:00,1.7506,1.7511,1.749,1.7501,324200000.0
2008-12-16 18:33:00,1.7501,1.75035,1.7493,1.7493,304600001.0
2008-12-16 18:34:00,1.7493,1.7495,1.7493,1.7493,702600000.0
2008-12-16 18:35:00,1.7493,1.74945,1.7486,1.7493,553200000.0
2008-12-16 18:36:00,1.7493,1.7493,1.7484,1.7484,371800000.0
2008-12-16 18:37:00,1.7484,1.7489,1.74825,1.7487,252000000.0
2008-12-16 18:38:00,1.7487,1.7493,1.74855,1.7489,197600000.0
2008-12-16 18:39:00,1.749,1.7501,1.749,1.74965,170800000.0
2008-12-16 18:40:00,1.74965,1.74985,1.7492,1.74955,211800000.0
2008-12-16 18:41:00,1.74955,1.74995,1.7494,1.7495,158800000.0
2008-12-16 18:42:00,1.7495,1.7504,1.7495,1.75,170800000.0
2008-12-16 18:43:00,1.75005,1.75065,1.75,1.7502,96600000.0
2008-12-16 18:44:00,1.75015,1.75025,1.74875,1.7493,225600000.0
2008-12-16 18:45:00,1.7493,1.75,1.7467,1.74855,416200000.0
2008-12-16 18:46:00,1.74855,1.74955,1.7473,1.7487,453900000.0
2008-12-16 18:47:00,1.74875,1.7493,1.7476,1.74835,264600000.0
2008-12-16 18:48:00,1.7482,1.7482,1.7469,1.7478,162600000.0
2008-12-16 18:49:00,1.7478,1.74865,1.74695,1.7482,203800000.0
2008-12-16 18:50:00,1.7482,1.74845,1.7469,1.7471,160200000.0
2008-12-16 18:51:00,1.7471,1.74735,1.74645,1.7467,94400000.0
2008-12-16 18:52:00,1.7467,1.7471,1.74645,1.7465,182000000.0
2008-12-16 18:53:00,1.74665,1.74665,1.74555,1.7457,171800000.0
2008-12-16 18:54:00,1.7458,1.74775,1.7455,1.7473,202400000.0
2008-12-16 18:55:00,1.7473,1.7473,1.7459,1.7464,382400000.0
2008-12-16 18:56:00,1.7464,1.7473,1.74605,1.74725,561600007.0
2008-12-16 18:57:00,1.74725,1.74725,1.7464,1.7465,635800001.0
2008-12-16 18:58:00,1.7465,1.74735,1.7464,1.74715,358600000.0
2008-12-16 18:59:00,1.74725,1.74755,1.7467,1.7467,276400000.0
2008-12-16 19:00:00,1.7467,1.748,1.7464,1.7473,283800000.0
2008-12-16 19:01:00,1.7473,1.7474,1.74635,1.7465,281400000.0
2008-12-16 19:02:00,1.7465,1.7465,1.7463,1.7465,445200000.0
2008-12-16 19:03:00,1.7465,1.74675,1.7465,1.7465,245600000.0
2008-12-16 19:04:00,1.7465,1.7465,1.7463,1.7465,56799999.0
2008-12-16 19:05:00,1.7465,1.74725,1.7464,1.7465,204600000.0
2008-12-16 19:06:00,1.7465,1.7466,1.74575,1.74575,431000000.0
2008-12-16 19:07:00,1.7459,1.74685,1.74545,1.7463,318800005.0
2008-12-16 19:08:00,1.7463,1.7463,1.74485,1.7449,1891400041.0
2008-12-16 19:09:00,1.745,1.74585,1.74415,1.7455,687800004.0
2008-12-16 19:10:00,1.7455,1.746,1.74505,1.746,357400000.0
2008-12-16 19:11:00,1.74595,1.74765,1.7458,1.7473,265400000.0
2008-12-16 19:12:00,1.7473,1.74865,1.7473,1.7481,297000000.0
2008-12-16 19:13:00,1.7481,1.74885,1.74605,1.7469,547641000.0
2008-12-16 19:14:00,1.74705,1.7501,1.7469,1.74815,327100000.0
2008-12-16 19:15:00,1.7481,1.7482,1.74665,1.7471,1630923000.0
2008-12-16 19:16:00,1.7471,1.74735,1.74665,1.7468,1094400000.0
2008-12-16 19:17:00,1.7468,1.7468,1.74595,1.7461,1358400005.0
2008-12-16 19:18:00,1.7461,1.74725,1.7459,1.747,517600010.0
2008-12-16 19:19:00,1.747,1.74825,1.7469,1.7479,451200000.0
2008-12-16 19:20:00,1.74815,1.74825,1.7475,1.7475,286400000.0
2008-12-16 19:21:00,1.7477,1.748,1.74745,1.7475,208200000.0
2008-12-16 19:22:00,1.7475,1.74795,1.7473,1.74745,53000000.0
2008-12-16 19:23:00,1.74765,1.74765,1.7473,1.74745,56400000.0
2008-12-16 19:24:00,1.7475,1.7481,1.7472,1.7481,80200000.0
2008-12-16 19:25:00,1.74805,1.74815,1.7473,1.7479,128000000.0
2008-12-16 19:26:00,1.74795,1.7481,1.7476,1.7478,60800000.0
2008-12-16 19:27:00,1.74775,1.74815,1.7472,1.7477,72400000.0
2008-12-16 19:28:00,1.7478,1.748,1.74755,1.748,39200000.0
2008-12-16 19:29:00,1.748,1.7483,1.74775,1.7479,101000000.0
2008-12-16 19:30:00,1.748,1.74845,1.74795,1.7484,49800000.0
2008-12-16 19:31:00,1.7482,1.7488,1.7477,1.7478,61600000.0
2008-12-16 19:32:00,1.7478,1.749,1.7478,1.7489,71200000.0
2008-12-16 19:33:00,1.74885,1.74885,1.7483,1.74855,126000000.0
2008-12-16 19:34:00,1.74855,1.7487,1.7481,1.74855,126000000.0
2008-12-16 19:35:00,1.7485,1.74945,1.74825,1.74945,107400000.0
2008-12-16 19:36:00,1.7495,1.74995,1.7491,1.74925,140000000.0
2008-12-16 19:37:00,1.74925,1.7494,1.74785,1.748,222800000.0
2008-12-16 19:38:00,1.748,1.748,1.74735,1.7478,50200000.0
2008-12-16 19:39:00,1.748,1.748,1.7473,1.74735,95800000.0
2008-12-16 19:40:00,1.7476,1.7479,1.7473,1.7478,299400001.0
2008-12-16 19:41:00,1.7479,1.7479,1.74715,1.7473,271800003.0
2008-12-16 19:42:00,1.74735,1.7476,1.7473,1.7473,447199999.0
2008-12-16 19:43:00,1.7473,1.7474,1.7473,1.7474,192599997.0
2008-12-16 19:44:00,1.74735,1.74735,1.7472,1.7473,512800020.0
2008-12-16 19:45:00,1.7473,1.7473,1.7465,1.7465,338600013.0
2008-12-16 19:46:00,1.74705,1.74795,1.74655,1.74755,221400003.0
2008-12-16 19:47:00,1.7476,1.74775,1.7473,1.74745,215000001.0
2008-12-16 19:48:00,1.7474,1.7474,1.747,1.74725,336000002.0
2008-12-16 19:49:00,1.7473,1.74765,1.74695,1.74705,80000000.0
2008-12-16 19:50:00,1.747,1.74705,1.7446,1.74495,136200000.0
2008-12-16 19:51:00,1.745,1.74625,1.745,1.74565,113600000.0
2008-12-16 19:52:00,1.7456,1.7464,1.74555,1.74555,155400000.0
2008-12-16 19:53:00,1.74555,1.7456,1.7452,1.74535,94600000.0
2008-12-16 19:54:00,1.7455,1.74555,1.74475,1.74475,105600000.0
2008-12-16 19:55:00,1.74485,1.7452,1.7447,1.7447,236800000.0
2008-12-16 19:56:00,1.7447,1.74505,1.7447,1.74505,144000000.0
2008-12-16 19:57:00,1.7451,1.7452,1.7446,1.7447,56400000.0
2008-12-16 19:58:00,1.7447,1.745,1.7447,1.7447,87800000.0
2008-12-16 19:59:00,1.7447,1.74575,1.74445,1.74485,161400000.0
2008-12-16 20:00:00,1.7449,1.74515,1.7442,1.7442,123400000.0
2008-12-16 20:01:00,1.7441,1.7444,1.74375,1.7442,86600000.0
2008-12-16 20:02:00,1.7442,1.7447,1.7442,1.7442,123000000.0
2008-12-16 20:03:00,1.74425,1.7445,1.74375,1.74425,144000000.0
2008-12-16 20:04:00,1.74425,1.74535,1.7437,1.74515,156200000.0
2008-12-16 20:05:00,1.7446,1.74605,1.7446,1.74605,114400000.0
2008-12-16 20:06:00,1.74595,1.746,1.7458,1.746,41600000.0
2008-12-16 20:07:00,1.7459,1.74595,1.7454,1.74565,188800000.0
2008-12-16 20:08:00,1.74565,1.74625,1.74565,1.74615,95800000.0
2008-12-16 20:09:00,1.7461,1.7461,1.74505,1.74565,182400000.0
2008-12-16 20:10:00,1.7452,1.74595,1.7451,1.74595,89600000.0
2008-12-16 20:11:00,1.7459,1.74605,1.74555,1.7456,52800000.0
2008-12-16 20:12:00,1.7456,1.7456,1.7446,1.7452,98800000.0
2008-12-16 20:13:00,1.7451,1.74635,1.7446,1.7462,151000000.0
2008-12-16 20:14:00,1.7462,1.7462,1.74455,1.74515,217600000.0
2008-12-16 20:15:00,1.74525,1.74595,1.7446,1.74595,167200000.0
2008-12-16 20:16:00,1.74595,1.74605,1.7449,1.74605,170600000.0
2008-12-16 20:17:00,1.74625,1.7466,1.7454,1.74595,197200000.0
2008-12-16 20:18:00,1.746,1.747,1.746,1.7466,114200000.0
2008-12-16 20:19:00,1.74665,1.74665,1.7464,1.74655,35000000.0
2008-12-16 20:20:00,1.7465,1.74735,1.7465,1.74735,65600000.0
2008-12-16 20:21:00,1.74735,1.74735,1.74685,1.74705,193200000.0
2008-12-16 20:22:00,1.74705,1.74715,1.7469,1.74715,39600000.0
2008-12-16 20:23:00,1.7472,1.74755,1.74705,1.74725,130000000.0
2008-12-16 20:24:00,1.74715,1.7477,1.74715,1.7475,103200000.0
2008-12-16 20:25:00,1.74745,1.74745,1.7473,1.7473,224800000.0
2008-12-16 20:26:00,1.7473,1.74765,1.7473,1.7473,255600000.0
2008-12-16 20:27:00,1.7473,1.7473,1.7467,1.7472,58400000.0
2008-12-16 20:28:00,1.7472,1.7472,1.74645,1.74675,34800000.0
2008-12-16 20:29:00,1.74675,1.74755,1.7465,1.7473,171600000.0
2008-12-16 20:30:00,1.7473,1.7473,1.74645,1.7466,76800000.0
2008-12-16 20:31:00,1.7466,1.74745,1.74655,1.74745,63600000.0
2008-12-16 20:32:00,1.74745,1.74755,1.7472,1.7472,26800000.0
2008-12-16 20:33:00,1.7472,1.7472,1.7472,1.7472,20400000.0
2008-12-16 20:34:00,1.7472,1.7474,1.7472,1.74725,57600000.0
2008-12-16 20:35:00,1.7473,1.7473,1.7472,1.7472,38800000.0
2008-12-16 20:36:00,1.7472,1.7472,1.7472,1.7472,59200000.0
2008-12-16 20:37:00,1.7472,1.7472,1.7466,1.7472,60800000.0
2008-12-16 20:38:00,1.74735,1.74755,1.74725,1.7475,39200000.0
2008-12-16 20:39:00,1.74755,1.74765,1.74745,1.74755,44800000.0
2008-12-16 20:40:00,1.7476,1.74765,1.74755,1.7476,6000000.0
2008-12-16 20:41:00,1.7477,1.748,1.74765,1.748,15600000.0
2008-12-16 20:42:00,1.74795,1.748,1.7478,1.7478,14000000.0
2008-12-16 20:43:00,1.7478,1.74805,1.7478,1.74805,36400000.0
2008-12-16 20:44:00,1.74805,1.74805,1.7479,1.74805,17200000.0
2008-12-16 20:45:00,1.74795,1.74865,1.74785,1.74865,106800000.0
2008-12-16 20:46:00,1.74865,1.74885,1.74865,1.74865,40000000.0
2008-12-16 20:47:00,1.74855,1.74855,1.74845,1.74845,6400000.0
2008-12-16 20:48:00,1.74845,1.7486,1.7484,1.7486,69000000.0
2008-12-16 20:49:00,1.7485,1.7485,1.7484,1.7484,5600000.0
2008-12-16 20:50:00,1.7484,1.7484,1.7483,1.7483,8000000.0
2008-12-16 20:51:00,1.7483,1.7483,1.7483,1.7483,3000000.0
2008-12-16 20:52:00,1.7483,1.74835,1.7483,1.7483,76000000.0
2008-12-16 20:53:00,1.7483,1.74865,1.7481,1.7485,142800000.0
2008-12-16 20:54:00,1.74855,1.7487,1.74825,1.74835,92400000.0
2008-12-16 20:55:00,1.7484,1.7492,1.74835,1.7492,169400000.0
2008-12-16 20:56:00,1.7492,1.7492,1.7483,1.7483,203600000.0
2008-12-16 20:57:00,1.7483,1.7484,1.747,1.7472,88600000.0
2008-12-16 20:58:00,1.74715,1.7478,1.74715,1.7478,38800000.0
2008-12-16 20:59:00,1.7479,1.7481,1.7477,1.748,46400000.0
2008-12-16 21:00:00,1.748,1.7483,1.748,1.7483,33600000.0
2008-12-16 21:01:00,1.74825,1.74875,1.74825,1.74855,44800000.0
2008-12-16 21:02:00,1.7485,1.7487,1.74745,1.7476,63200000.0
2008-12-16 21:03:00,1.7476,1.74815,1.7476,1.7477,65600000.0
2008-12-16 21:04:00,1.74795,1.748,1.74745,1.7476,21000000.0
2008-12-16 21:05:00,1.7476,1.7476,1.746,1.7463,64200000.0
2008-12-16 21:06:00,1.7463,1.74975,1.7452,1.7452,251000000.0
2008-12-16 21:07:00,1.74555,1.74735,1.745,1.74735,223000000.0
2008-12-16 21:08:00,1.74755,1.74755,1.7458,1.7459,122800000.0
2008-12-16 21:09:00,1.7459,1.7464,1.7456,1.7457,91600000.0
2008-12-16 21:10:00,1.7458,1.74595,1.74455,1.74575,78200000.0
2008-12-16 21:11:00,1.74575,1.74575,1.74335,1.74505,77400000.0
2008-12-16 21:12:00,1.745,1.747,1.74465,1.74665,72400000.0
2008-12-16 21:13:00,1.74665,1.74715,1.7463,1.7468,46400000.0
2008-12-16 21:14:00,1.7469,1.7469,1.7458,1.7461,27600000.0
2008-12-16 21:15:00,1.74635,1.74635,1.74585,1.746,42400000.0
2008-12-16 21:16:00,1.74645,1.74675,1.7463,1.74635,19200000.0
2008-12-16 21:17:00,1.7466,1.747,1.7466,1.74665,19200000.0
2008-12-16 21:18:00,1.74665,1.74665,1.74565,1.7458,41600000.0
2008-12-16 21:19:00,1.7461,1.74675,1.746,1.74655,22400000.0
2008-12-16 21:20:00,1.74635,1.74695,1.74635,1.74635,44800000.0
2008-12-16 21:21:00,1.74665,1.74775,1.7456,1.74653,209600000.0
2008-12-16 21:22:00,1.74667,1.74815,1.74525,1.7467,222400000.0
2008-12-16 21:23:00,1.7466,1.74725,1.74125,1.74255,285200000.0
2008-12-16 21:24:00,1.74325,1.74812,1.7424,1.74785,325800000.0
2008-12-16 21:25:00,1.74625,1.74625,1.7445,1.7449,157800000.0
2008-12-16 21:26:00,1.7449,1.74545,1.7448,1.7449,155800000.0
2008-12-16 21:27:00,1.7449,1.7449,1.74315,1.7439,208400000.0
2008-12-16 21:28:00,1.7439,1.7439,1.74205,1.7437,209000000.0
2008-12-16 21:29:00,1.74385,1.7466,1.74345,1.74425,244000000.0
2008-12-16 21:30:00,1.7444,1.74635,1.7428,1.7429,230400000.0
2008-12-16 21:31:00,1.7429,1.7436,1.74175,1.7419,269900000.0
2008-12-16 21:32:00,1.7419,1.74195,1.7404,1.74195,262300000.0
2008-12-16 21:33:00,1.74195,1.7502,1.74195,1.74955,294000000.0
2008-12-16 21:34:00,1.7499,1.7499,1.74455,1.7487,317000000.0
2008-12-16 21:35:00,1.7488,1.7511,1.7482,1.74945,262600000.0
2008-12-16 21:36:00,1.7496,1.75045,1.74825,1.7484,202200000.0
2008-12-16 21:37:00,1.7484,1.75125,1.7451,1.7502,292700000.0
2008-12-16 21:38:00,1.7502,1.7502,1.7485,1.74865,194600000.0
2008-12-16 21:39:00,1.7487,1.74905,1.7456,1.7461,339800000.0
2008-12-16 21:40:00,1.7462,1.7475,1.74615,1.74705,353200000.0
2008-12-16 21:41:00,1.74705,1.7475,1.7463,1.74725,176000000.0
2008-12-16 21:42:00,1.7473,1.7473,1.7444,1.74505,193200000.0
2008-12-16 21:43:00,1.74505,1.74705,1.74485,1.7464,207500000.0
2008-12-16 21:44:00,1.7464,1.7464,1.7451,1.7452,152200000.0
2008-12-16 21:45:00,1.7454,1.74615,1.74505,1.74545,315800000.0
2008-12-16 21:46:00,1.74555,1.74705,1.7453,1.74605,358800000.0
2008-12-16 21:47:00,1.7461,1.7461,1.7437,1.7442,214700000.0
2008-12-16 21:48:00,1.7444,1.7466,1.74435,1.7465,271000000.0
2008-12-16 21:49:00,1.7467,1.7467,1.74555,1.74625,276400000.0
2008-12-16 21:50:00,1.7461,1.74665,1.74545,1.74645,273600000.0
2008-12-16 21:51:00,1.7466,1.74665,1.7449,1.7454,261600000.0
2008-12-16 21:52:00,1.7454,1.7456,1.74395,1.7442,225600000.0
2008-12-16 21:53:00,1.7449,1.7453,1.744,1.7453,172200000.0
2008-12-16 21:54:00,1.7452,1.74535,1.7448,1.7449,65800000.0
2008-12-16 21:55:00,1.7451,1.7462,1.74495,1.7456,107000000.0
2008-12-16 21:56:00,1.74575,1.74575,1.7449,1.7449,74200000.0
2008-12-16 21:57:00,1.7449,1.7454,1.7443,1.74485,156400000.0
2008-12-16 21:58:00,1.7448,1.7448,1.744,1.7442,191600000.0
2008-12-16 21:59:00,1.7441,1.745,1.7427,1.7427,255200000.0
2008-12-16 22:00:00,1.7426,1.74395,1.7426,1.74395,174600000.0
2008-12-16 22:01:00,1.74395,1.7451,1.7438,1.74495,231800000.0
2008-12-16 22:02:00,1.7448,1.7449,1.7429,1.7449,335800000.0
2008-12-16 22:03:00,1.7449,1.7449,1.7425,1.7427,268200000.0
2008-12-16 22:04:00,1.7427,1.74395,1.7426,1.74335,162000000.0
2008-12-16 22:05:00,1.74355,1.7453,1.74285,1.74475,167400000.0
2008-12-16 22:06:00,1.7448,1.7451,1.74375,1.74455,311000000.0
2008-12-16 22:07:00,1.74445,1.74515,1.74405,1.74485,181400000.0
2008-12-16 22:08:00,1.74485,1.74495,1.7432,1.74425,274000000.0
2008-12-16 22:09:00,1.74425,1.7444,1.7431,1.7437,294800000.0
2008-12-16 22:10:00,1.74365,1.7453,1.74335,1.74495,219000000.0
2008-12-16 22:11:00,1.74495,1.745,1.74415,1.7444,224200000.0
2008-12-16 22:12:00,1.74455,1.74635,1.74435,1.7451,250000000.0
2008-12-16 22:13:00,1.7452,1.7457,1.7448,1.7454,204800000.0
2008-12-16 22:14:00,1.7454,1.7457,1.74385,1.7442,233200000.0
2008-12-16 22:15:00,1.7442,1.74565,1.744,1.7455,233800000.0
2008-12-16 22:16:00,1.7456,1.746,1.7448,1.745,198800000.0
2008-12-16 22:17:00,1.74515,1.74545,1.7449,1.745,182000000.0
2008-12-16 22:18:00,1.74505,1.7459,1.74475,1.7449,302200000.0
2008-12-16 22:19:00,1.7449,1.7471,1.7449,1.7471,200400000.0
2008-12-16 22:20:00,1.7471,1.7471,1.74545,1.74575,230800000.0
2008-12-16 22:21:00,1.7458,1.74865,1.74555,1.74865,340900000.0
2008-12-16 22:22:00,1.74825,1.7497,1.74715,1.7478,316200000.0
2008-12-16 22:23:00,1.7478,1.75035,1.74745,1.7499,227500000.0
2008-12-16 22:24:00,1.7499,1.75135,1.7495,1.7495,359200000.0
2008-12-16 22:25:00,1.7496,1.75045,1.74735,1.74935,305200000.0
2008-12-16 22:26:00,1.75025,1.75075,1.7462,1.7468,271600000.0
2008-12-16 22:27:00,1.74675,1.748,1.746,1.74705,344200000.0
2008-12-16 22:28:00,1.7465,1.74775,1.7463,1.7473,214200000.0
2008-12-16 22:29:00,1.7473,1.7491,1.7473,1.74795,260400000.0
2008-12-16 22:30:00,1.74855,1.7487,1.7466,1.7477,349600000.0
2008-12-16 22:31:00,1.7476,1.74885,1.7454,1.74585,315600000.0
2008-12-16 22:32:00,1.746,1.7465,1.74505,1.7458,197600000.0
2008-12-16 22:33:00,1.7458,1.7467,1.7457,1.74635,100400000.0
2008-12-16 22:34:00,1.74635,1.74655,1.7453,1.74535,119000000.0
2008-12-16 22:35:00,1.74535,1.7464,1.7451,1.7464,149200000.0
2008-12-16 22:36:00,1.74635,1.74665,1.7455,1.7462,65800000.0
2008-12-16 22:37:00,1.7461,1.74655,1.74595,1.7465,32600000.0
2008-12-16 22:38:00,1.74635,1.7479,1.7461,1.7477,251000000.0
2008-12-16 22:39:00,1.74765,1.74885,1.74745,1.7488,130200000.0
2008-12-16 22:40:00,1.7488,1.7488,1.7483,1.7486,74200000.0
2008-12-16 22:41:00,1.74865,1.74865,1.7482,1.7483,65200000.0
2008-12-16 22:42:00,1.7483,1.7483,1.74745,1.7476,59800000.0
2008-12-16 22:43:00,1.74765,1.74795,1.74605,1.7473,88400000.0
2008-12-16 22:44:00,1.7473,1.7476,1.74615,1.7475,82600000.0
2008-12-16 22:45:00,1.7475,1.7483,1.7473,1.748,98600000.0
2008-12-16 22:46:00,1.748,1.74945,1.7477,1.7484,311800000.0
2008-12-16 22:47:00,1.7483,1.7501,1.7483,1.7489,158400000.0
2008-12-16 22:48:00,1.749,1.7497,1.749,1.749,192400000.0
2008-12-16 22:49:00,1.749,1.749,1.74785,1.7479,85600000.0
2008-12-16 22:50:00,1.748,1.74825,1.74665,1.74665,111400000.0
2008-12-16 22:51:00,1.7469,1.7485,1.74635,1.74765,169000000.0
2008-12-16 22:52:00,1.7478,1.74905,1.7474,1.74905,281200000.0
2008-12-16 22:53:00,1.74915,1.74985,1.7487,1.74985,288000000.0
2008-12-16 22:54:00,1.7498,1.74995,1.7488,1.74945,102200000.0
2008-12-16 22:55:00,1.7494,1.74955,1.74315,1.7436,162500000.0
2008-12-16 22:56:00,1.7436,1.74385,1.74225,1.7424,137000000.0
2008-12-16 22:57:00,1.7424,1.74575,1.7423,1.7456,176700000.0
2008-12-16 22:58:00,1.7456,1.7467,1.74465,1.7459,180400000.0
2008-12-16 22:59:00,1.74605,1.74705,1.7457,1.7467,172000000.0
2008-12-16 23:00:00,1.7467,1.749,1.7459,1.74895,298000000.0
2008-12-16 23:01:00,1.74915,1.74915,1.7466,1.7469,257800000.0
2008-12-16 23:02:00,1.7459,1.74815,1.74545,1.74815,204800000.0
2008-12-16 23:03:00,1.74815,1.74835,1.7453,1.7458,99600000.0
2008-12-16 23:04:00,1.7458,1.7477,1.7448,1.7476,199800000.0
2008-12-16 23:05:00,1.7477,1.7483,1.7464,1.74755,157200000.0
2008-12-16 23:06:00,1.7475,1.74775,1.74625,1.74745,173400000.0
2008-12-16 23:07:00,1.74755,1.74755,1.74625,1.7473,102400000.0
2008-12-16 23:08:00,1.7473,1.7473,1.74655,1.7469,102200000.0
2008-12-16 23:09:00,1.7469,1.74775,1.7466,1.7475,85800000.0
2008-12-16 23:10:00,1.7475,1.7475,1.74685,1.74715,67200000.0
2008-12-16 23:11:00,1.7471,1.74795,1.74685,1.7479,117700000.0
2008-12-16 23:12:00,1.748,1.74805,1.7477,1.7478,34800000.0
2008-12-16 23:13:00,1.7478,1.7478,1.7468,1.747,47200000.0
2008-12-16 23:14:00,1.747,1.74715,1.7456,1.7464,108000000.0
2008-12-16 23:15:00,1.74635,1.7471,1.74585,1.7471,103000000.0
2008-12-16 23:16:00,1.747,1.747,1.74565,1.7458,64000000.0
2008-12-16 23:17:00,1.7458,1.7466,1.7458,1.7458,109800000.0
2008-12-16 23:18:00,1.7458,1.7468,1.7457,1.74635,54200000.0
2008-12-16 23:19:00,1.7464,1.74655,1.74595,1.7464,65000000.0
2008-12-16 23:20:00,1.74635,1.74645,1.746,1.746,40400000.0
2008-12-16 23:21:00,1.746,1.7461,1.74395,1.74475,228200000.0
2008-12-16 23:22:00,1.7446,1.7456,1.74425,1.7454,203000000.0
2008-12-16 23:23:00,1.745,1.74555,1.74435,1.74555,280800000.0
2008-12-16 23:24:00,1.74525,1.7456,1.74475,1.7456,240999999.0
2008-12-16 23:25:00,1.7458,1.7478,1.7458,1.7478,143000000.0
2008-12-16 23:26:00,1.7478,1.7483,1.74735,1.7482,78800000.0
2008-12-16 23:27:00,1.74815,1.74955,1.748,1.74945,147400000.0
2008-12-16 23:28:00,1.74975,1.7501,1.74925,1.7497,142000000.0
2008-12-16 23:29:00,1.74955,1.74975,1.74885,1.7496,101200000.0
2008-12-16 23:30:00,1.74965,1.7501,1.7473,1.7473,224600000.0
2008-12-16 23:31:00,1.7473,1.75005,1.7463,1.7484,231200000.0
2008-12-16 23:32:00,1.74865,1.74885,1.74815,1.74875,158200000.0
2008-12-16 23:33:00,1.7488,1.7488,1.7475,1.74815,227000000.0
2008-12-16 23:34:00,1.7484,1.7485,1.7476,1.7481,78600000.0
2008-12-16 23:35:00,1.74815,1.7498,1.74785,1.7481,258000000.0
2008-12-16 23:36:00,1.7484,1.74945,1.74835,1.74925,75600000.0
2008-12-16 23:37:00,1.74925,1.74965,1.7484,1.74905,117000000.0
2008-12-16 23:38:00,1.74905,1.74965,1.7486,1.7487,193800000.0
2008-12-16 23:39:00,1.7488,1.74915,1.74855,1.74875,160600000.0
2008-12-16 23:40:00,1.74875,1.74965,1.74875,1.74935,224000000.0
2008-12-16 23:41:00,1.74935,1.75075,1.74855,1.75015,241600000.0
2008-12-16 23:42:00,1.75035,1.75085,1.74965,1.75045,227400000.0
2008-12-16 23:43:00,1.7505,1.751,1.74965,1.7498,126000000.0
2008-12-16 23:44:00,1.7498,1.75025,1.7497,1.74995,166400000.0
2008-12-16 23:45:00,1.7501,1.7504,1.7497,1.7503,91000000.0
2008-12-16 23:46:00,1.7505,1.75155,1.74995,1.7506,56400000.0
2008-12-16 23:47:00,1.7507,1.751,1.7505,1.751,26000000.0
2008-12-16 23:48:00,1.751,1.75135,1.75035,1.7507,42700000.0
2008-12-16 23:49:00,1.7505,1.75135,1.74965,1.7506,199800000.0
2008-12-16 23:50:00,1.7506,1.7507,1.7491,1.7491,134100000.0
2008-12-16 23:51:00,1.7493,1.7507,1.74905,1.7503,132100000.0
2008-12-16 23:52:00,1.7492,1.7507,1.74905,1.7505,126200000.0
2008-12-16 23:53:00,1.7505,1.7507,1.7491,1.7507,26500000.0
2008-12-16 23:54:00,1.7507,1.7508,1.7505,1.7505,59400000.0
2008-12-16 23:55:00,1.7505,1.7508,1.7491,1.74955,152000000.0
2008-12-16 23:56:00,1.74955,1.7506,1.7492,1.7506,95800000.0
2008-12-16 23:57:00,1.7506,1.7506,1.74715,1.7483,247400000.0
2008-12-16 23:58:00,1.74845,1.7509,1.74845,1.74975,141600000.0
2008-12-16 23:59:00,1.74975,1.75125,1.7495,1.75055,100600000.0
2008-12-17 00:00:00,1.75095,1.75215,1.75,1.75135,64000000.0
2008-12-17 00:01:00,1.7513,1.75145,1.75095,1.7514,17000000.0
2008-12-17 00:02:00,1.7516,1.7522,1.7514,1.75165,24000000.0
2008-12-17 00:03:00,1.75165,1.75168,1.74865,1.7504,39000000.0
2008-12-17 00:04:00,1.75035,1.75095,1.75035,1.75065,21000000.0
2008-12-17 00:05:00,1.7506,1.7506,1.75025,1.75035,14000000.0
2008-12-17 00:06:00,1.7503,1.75195,1.75005,1.75155,28000000.0
2008-12-17 00:07:00,1.7501,1.75165,1.7501,1.7509,26000000.0
2008-12-17 00:08:00,1.751,1.75205,1.75095,1.7519,21000000.0
2008-12-17 00:09:00,1.7519,1.7519,1.75135,1.75135,15000000.0
2008-12-17 00:10:00,1.75205,1.75305,1.7502,1.7504,137000000.0
2008-12-17 00:11:00,1.7504,1.75045,1.7502,1.7504,212000000.0
2008-12-17 00:12:00,1.7504,1.7505,1.7502,1.7502,169000000.0
2008-12-17 00:13:00,1.7497,1.7502,1.7493,1.7497,112000000.0
2008-12-17 00:14:00,1.74915,1.7493,1.74915,1.7493,192000000.0
2008-12-17 00:15:00,1.7493,1.7493,1.7492,1.7492,80000000.0
2008-12-17 00:16:00,1.7492,1.7493,1.7473,1.74815,135000000.0
2008-12-17 00:17:00,1.74825,1.7489,1.74795,1.7483,45200000.0
2008-12-17 00:18:00,1.74825,1.7488,1.7482,1.74865,12000000.0
2008-12-17 00:19:00,1.7494,1.74965,1.74885,1.749,216000000.0
2008-12-17 00:20:00,1.749,1.749,1.749,1.749,256000000.0
2008-12-17 00:21:00,1.749,1.749,1.749,1.749,16000000.0
2008-12-17 00:22:00,1.749,1.74915,1.749,1.7491,50000000.0
2008-12-17 00:23:00,1.749,1.7491,1.749,1.749,113000000.0
2008-12-17 00:24:00,1.749,1.749,1.7479,1.7481,432000000.0
2008-12-17 00:25:00,1.7481,1.7481,1.7463,1.7466,459000000.0
2008-12-17 00:26:00,1.7468,1.74715,1.74575,1.7459,326400000.0
2008-12-17 00:27:00,1.7459,1.74605,1.7459,1.7459,323000000.0
2008-12-17 00:28:00,1.7459,1.74605,1.7434,1.7434,199400000.0
2008-12-17 00:29:00,1.7436,1.7436,1.74235,1.7429,362400000.0
2008-12-17 00:30:00,1.7429,1.74365,1.7429,1.74365,132200000.0
2008-12-17 00:31:00,1.74295,1.74385,1.74295,1.7437,13000000.0
2008-12-17 00:32:00,1.74375,1.74375,1.74315,1.7434,25000000.0
2008-12-17 00:33:00,1.74345,1.74415,1.74275,1.74385,75200000.0
2008-12-17 00:34:00,1.744,1.7441,1.7438,1.744,5000000.0
2008-12-17 00:35:00,1.74405,1.7451,1.74315,1.7446,107600000.0
2008-12-17 00:36:00,1.74475,1.74535,1.7446,1.7446,39600000.0
2008-12-17 00:37:00,1.7446,1.7448,1.7446,1.7446,79000000.0
2008-12-17 00:38:00,1.7446,1.7446,1.7446,1.7446,32000000.0
2008-12-17 00:39:00,1.7446,1.7446,1.7446,1.7446,64000000.0
2008-12-17 00:40:00,1.7446,1.7446,1.7446,1.7446,160000000.0
2008-12-17 00:41:00,1.7446,1.7446,1.7446,1.7446,56000000.0
2008-12-17 00:42:00,1.7446,1.7446,1.7446,1.7446,168000000.0
2008-12-17 00:43:00,1.7446,1.7446,1.7444,1.7444,72000000.0
2008-12-17 00:44:00,1.7444,1.7444,1.74365,1.7438,131200000.0
2008-12-17 00:45:00,1.7438,1.7438,1.7438,1.7438,3200000.0
2008-12-17 00:46:00,1.7438,1.7438,1.7438,1.7438,54400000.0
2008-12-17 00:47:00,1.7438,1.7438,1.7438,1.7438,92800000.0
2008-12-17 00:48:00,1.7438,1.7444,1.7423,1.7427,183800000.0
2008-12-17 00:49:00,1.7427,1.74295,1.7427,1.74295,201000000.0
2008-12-17 00:50:00,1.7429,1.74365,1.7429,1.7431,71200000.0
2008-12-17 00:51:00,1.7432,1.74335,1.7432,1.7432,60000000.0
2008-12-17 00:52:00,1.74325,1.74325,1.7432,1.7432,89000000.0
2008-12-17 00:53:00,1.7433,1.74385,1.7432,1.74385,13200000.0
2008-12-17 00:54:00,1.74325,1.74325,1.74325,1.74325,8000000.0
2008-12-17 00:55:00,1.74363,1.74395,1.74325,1.74376,96000000.0
2008-12-17 00:56:00,1.7435,1.7441,1.7435,1.7441,43000000.0
2008-12-17 00:57:00,1.74425,1.7443,1.74425,1.7443,36000000.0
2008-12-17 00:58:00,1.7443,1.7443,1.7443,1.7443,24000000.0
2008-12-17 00:59:00,1.7443,1.7443,1.7443,1.7443,56000000.0
2008-12-17 01:00:00,1.7443,1.7443,1.7443,1.7443,608000000.0
2008-12-17 01:01:00,1.7443,1.7443,1.7436,1.7436,160000000.0
2008-12-17 01:02:00,1.7436,1.7436,1.7436,1.7436,40000000.0
2008-12-17 01:03:00,1.7434,1.74344,1.74301,1.74301,18600000.0
2008-12-17 01:04:00,1.74322,1.74338,1.74248,1.74252,87600000.0
2008-12-17 01:05:00,1.7436,1.7437,1.7436,1.7437,9000000.0
2008-12-17 01:06:00,1.7436,1.74565,1.7435,1.74565,195600000.0
2008-12-17 01:07:00,1.74565,1.7459,1.7449,1.7449,442400000.0
2008-12-17 01:08:00,1.7449,1.7449,1.7449,1.7449,448000000.0
2008-12-17 01:09:00,1.7449,1.7449,1.7449,1.7449,288000000.0
2008-12-17 01:10:00,1.7451,1.74625,1.745,1.7459,20800000.0
2008-12-17 01:11:00,1.74615,1.7463,1.7458,1.746,9200000.0
2008-12-17 01:12:00,1.74605,1.7465,1.74605,1.7465,8000000.0
2008-12-17 01:13:00,1.74655,1.7467,1.7465,1.7467,44600000.0
2008-12-17 01:14:00,1.7471,1.7473,1.7471,1.7471,9800000.0
2008-12-17 01:15:00,1.747,1.7473,1.747,1.7473,10000000.0
2008-12-17 01:16:00,1.7473,1.74795,1.7473,1.74795,13800000.0
2008-12-17 01:17:00,1.7473,1.7475,1.7473,1.7475,3200000.0
2008-12-17 01:18:00,1.7476,1.7477,1.74745,1.7477,4200000.0
2008-12-17 01:19:00,1.7477,1.7477,1.74715,1.7473,5200000.0
2008-12-17 01:20:00,1.7475,1.74765,1.7474,1.7476,83800001.0
2008-12-17 01:21:00,1.7476,1.7478,1.7476,1.7478,33400000.0
2008-12-17 01:22:00,1.7479,1.748,1.7479,1.748,5000000.0
2008-12-17 01:23:00,1.7481,1.7481,1.7481,1.7481,2000000.0
2008-12-17 01:24:00,1.7483,1.7483,1.7472,1.7474,101200000.0
2008-12-17 01:25:00,1.7475,1.748,1.7475,1.7479,60000000.0
2008-12-17 01:26:00,1.7481,1.7491,1.7479,1.7481,146200000.0
2008-12-17 01:27:00,1.7481,1.7481,1.74695,1.7471,152000000.0
2008-12-17 01:28:00,1.7471,1.7471,1.7471,1.7471,528000000.0
2008-12-17 01:29:00,1.7471,1.7471,1.7466,1.7471,1492082000.0
2008-12-17 01:30:00,1.7471,1.7471,1.7471,1.7471,264000000.0
2008-12-17 01:31:00,1.7471,1.74915,1.7469,1.74915,80300000.0
2008-12-17 01:32:00,1.74935,1.74935,1.74705,1.74755,57500000.0
2008-12-17 01:33:00,1.7473,1.7486,1.7467,1.747,204200000.0
2008-12-17 01:34:00,1.747,1.747,1.747,1.747,56000000.0
2008-12-17 01:35:00,1.747,1.747,1.747,1.747,208000000.0
2008-12-17 01:36:00,1.747,1.747,1.745,1.7453,281800000.0
2008-12-17 01:37:00,1.7453,1.7459,1.7449,1.74565,307600003.0
2008-12-17 01:38:00,1.7458,1.74595,1.7455,1.7456,879400000.0
2008-12-17 01:39:00,1.7456,1.7456,1.7456,1.7456,272000000.0
2008-12-17 01:40:00,1.7456,1.7456,1.7456,1.7456,432000000.0
2008-12-17 01:41:00,1.7456,1.7465,1.74545,1.74545,365800000.0
2008-12-17 01:42:00,1.74575,1.74605,1.7455,1.7456,145800000.0
2008-12-17 01:43:00,1.7456,1.7456,1.74405,1.7444,903800000.0
2008-12-17 01:44:00,1.74435,1.74495,1.7439,1.74415,238000000.0
2008-12-17 01:45:00,1.74415,1.74415,1.743,1.7431,175800000.0
2008-12-17 01:46:00,1.7431,1.7431,1.7431,1.7431,128000000.0
2008-12-17 01:47:00,1.7431,1.74405,1.7431,1.74405,327200000.0
2008-12-17 01:48:00,1.7446,1.7446,1.74345,1.7436,126800000.0
2008-12-17 01:49:00,1.7436,1.7437,1.7436,1.7437,257000000.0
2008-12-17 01:50:00,1.7437,1.74445,1.7437,1.74435,95000000.0
2008-12-17 01:51:00,1.74445,1.74535,1.74445,1.7446,316800000.0
2008-12-17 01:52:00,1.7446,1.7455,1.7442,1.745,292600000.0
2008-12-17 01:53:00,1.74515,1.74515,1.7451,1.7451,4400000.0
2008-12-17 01:54:00,1.7451,1.7453,1.7451,1.7452,222000003.0
2008-12-17 01:55:00,1.7452,1.7462,1.7452,1.7462,503800001.0
2008-12-17 01:56:00,1.7462,1.7462,1.7462,1.7462,50200000.0
2008-12-17 01:57:00,1.7462,1.7462,1.746,1.746,88000000.0
2008-12-17 01:58:00,1.746,1.746,1.746,1.746,56000000.0
2008-12-17 01:59:00,1.746,1.746,1.7447,1.7447,168400000.0
2008-12-17 02:00:00,1.7447,1.74585,1.7425,1.7445,189600000.0
2008-12-17 02:01:00,1.7445,1.7445,1.74355,1.7438,372800000.0
2008-12-17 02:02:00,1.7438,1.7438,1.7438,1.7438,3000000.0
2008-12-17 02:03:00,1.7439,1.7442,1.74385,1.7442,15000000.0
2008-12-17 02:04:00,1.74415,1.74415,1.74415,1.74415,7600000.0
2008-12-17 02:05:00,1.74425,1.74425,1.74425,1.74425,2200000.0
2008-12-17 02:06:00,1.7444,1.7444,1.74365,1.74385,32400000.0
2008-12-17 02:07:00,1.7441,1.7441,1.7437,1.74375,10000000.0
2008-12-17 02:08:00,1.74385,1.74425,1.74385,1.74425,18400000.0
2008-12-17 02:09:00,1.74435,1.74515,1.74425,1.74515,45000000.0
2008-12-17 02:10:00,1.74505,1.74505,1.7444,1.7445,24600000.0
2008-12-17 02:11:00,1.7445,1.7446,1.7445,1.7445,13200000.0
2008-12-17 02:12:00,1.74435,1.74465,1.74435,1.74465,11000000.0
2008-12-17 02:13:00,1.74465,1.74515,1.74465,1.745,83200000.0
2008-12-17 02:14:00,1.745,1.74555,1.74485,1.745,91600000.0
2008-12-17 02:15:00,1.745,1.74505,1.7449,1.7449,6600000.0
2008-12-17 02:16:00,1.7449,1.7453,1.74475,1.7449,26800000.0
2008-12-17 02:17:00,1.74505,1.74505,1.74505,1.74505,2200000.0
2008-12-17 02:18:00,1.7451,1.7452,1.7445,1.7445,40200000.0
2008-12-17 02:19:00,1.7446,1.7446,1.7446,1.7446,160000000.0
2008-12-17 02:20:00,1.7446,1.7447,1.7446,1.74465,59000003.0
2008-12-17 02:21:00,1.7447,1.74555,1.7445,1.74485,66399999.0
2008-12-17 02:22:00,1.745,1.745,1.74485,1.745,43200000.0
2008-12-17 02:23:00,1.745,1.74545,1.7448,1.745,113400000.0
2008-12-17 02:24:00,1.7454,1.74575,1.7451,1.7452,114800000.0
2008-12-17 02:25:00,1.7452,1.7452,1.7442,1.7442,69000000.0
2008-12-17 02:26:00,1.7444,1.7444,1.7444,1.7444,4000000.0
2008-12-17 02:27:00,1.7444,1.7444,1.7444,1.7444,2000000.0
2008-12-17 02:28:00,1.7444,1.7444,1.7436,1.74395,18200000.0
2008-12-17 02:29:00,1.7436,1.7441,1.7436,1.7441,29200000.0
2008-12-17 02:30:00,1.74415,1.7444,1.7436,1.7437,34400000.0
2008-12-17 02:31:00,1.7437,1.7443,1.74355,1.74355,92400000.0
2008-12-17 02:32:00,1.7437,1.7437,1.7437,1.7437,8000000.0
2008-12-17 02:33:00,1.7437,1.7444,1.7436,1.7444,43000000.0
2008-12-17 02:34:00,1.7444,1.7444,1.7435,1.74365,19200000.0
2008-12-17 02:35:00,1.7435,1.7442,1.7433,1.7433,5000000.0
2008-12-17 02:36:00,1.7435,1.7435,1.7435,1.7435,4000000.0
2008-12-17 02:37:00,1.7435,1.74475,1.7435,1.74475,32200000.0
2008-12-17 02:38:00,1.7447,1.74475,1.7442,1.7445,34600000.0
2008-12-17 02:39:00,1.74445,1.74445,1.7441,1.7441,52000000.0
2008-12-17 02:40:00,1.7441,1.74425,1.7441,1.74425,18200000.0
2008-12-17 02:41:00,1.74409,1.74433,1.74384,1.74422,15000000.0
2008-12-17 02:42:00,1.74435,1.74465,1.74415,1.74415,26400000.0
2008-12-17 02:43:00,1.74411,1.74431,1.74311,1.74311,13800000.0
2008-12-17 02:44:00,1.7443,1.7443,1.7443,1.7443,72000000.0
2008-12-17 02:45:00,1.7443,1.7443,1.744,1.744,144000000.0
2008-12-17 02:46:00,1.744,1.7444,1.744,1.7444,304000000.0
2008-12-17 02:47:00,1.7444,1.7444,1.7442,1.7442,48000000.0
2008-12-17 02:48:00,1.7442,1.7444,1.7442,1.7444,16800000.0
2008-12-17 02:49:00,1.74415,1.7443,1.74415,1.7443,44600001.0
2008-12-17 02:50:00,1.7449,1.7449,1.7442,1.7443,19800000.0
2008-12-17 02:51:00,1.7442,1.74615,1.7442,1.74615,108700001.0
2008-12-17 02:52:00,1.74605,1.7467,1.74605,1.74665,36000000.0
2008-12-17 02:53:00,1.74665,1.74665,1.74525,1.7462,73000000.0
2008-12-17 02:54:00,1.7463,1.74635,1.745,1.74565,49400000.0
2008-12-17 02:55:00,1.7456,1.74605,1.74495,1.74605,41800000.0
2008-12-17 02:56:00,1.7462,1.7466,1.74585,1.7466,34000000.0
2008-12-17 02:57:00,1.7467,1.7469,1.74605,1.74635,185200002.0
2008-12-17 02:58:00,1.74715,1.7472,1.74535,1.74645,105000000.0
2008-12-17 02:59:00,1.7464,1.7466,1.7457,1.7461,79200000.0
2008-12-17 03:00:00,1.74595,1.746,1.7454,1.7455,50000000.0
2008-12-17 03:01:00,1.7455,1.74565,1.7455,1.7455,81200000.0
2008-12-17 03:02:00,1.74555,1.74555,1.7455,1.7455,30600000.0
2008-12-17 03:03:00,1.7455,1.74565,1.7455,1.7455,15600000.0
2008-12-17 03:04:00,1.7455,1.7463,1.7455,1.746,79400000.0
2008-12-17 03:05:00,1.74555,1.74575,1.74345,1.7444,586800000.0
2008-12-17 03:06:00,1.7444,1.745,1.7444,1.74475,141800000.0
2008-12-17 03:07:00,1.7449,1.74575,1.7449,1.7452,230200000.0
2008-12-17 03:08:00,1.7453,1.7453,1.7452,1.7452,49200001.0
2008-12-17 03:09:00,1.7453,1.7454,1.7452,1.7452,547000014.0
2008-12-17 03:10:00,1.7452,1.74535,1.7452,1.74525,170200005.0
2008-12-17 03:11:00,1.7452,1.7461,1.7452,1.7461,231200003.0
2008-12-17 03:12:00,1.74625,1.7465,1.74565,1.7458,314800000.0
2008-12-17 03:13:00,1.74605,1.74615,1.7457,1.7458,255999997.0
2008-12-17 03:14:00,1.7458,1.7458,1.7458,1.7458,794199997.0
2008-12-17 03:15:00,1.7458,1.74615,1.7458,1.7458,2045399991.0
2008-12-17 03:16:00,1.74595,1.74595,1.7457,1.7458,442999997.0
2008-12-17 03:17:00,1.7458,1.7461,1.7458,1.7461,321000000.0
2008-12-17 03:18:00,1.74605,1.74605,1.746,1.74605,13000000.0
2008-12-17 03:19:00,1.74605,1.74675,1.74605,1.74675,25600000.0
2008-12-17 03:20:00,1.74675,1.74715,1.7464,1.74715,41400000.0
2008-12-17 03:21:00,1.74715,1.74745,1.7465,1.7468,90800000.0
2008-12-17 03:22:00,1.74705,1.7478,1.74645,1.74715,96800000.0
2008-12-17 03:23:00,1.7473,1.74745,1.74665,1.74735,104600000.0
2008-12-17 03:24:00,1.7473,1.74735,1.74595,1.74665,41400000.0
2008-12-17 03:25:00,1.7468,1.7468,1.7458,1.746,74000000.0
2008-12-17 03:26:00,1.746,1.746,1.7458,1.74595,128600000.0
2008-12-17 03:27:00,1.74625,1.74635,1.74585,1.7461,52600000.0
2008-12-17 03:28:00,1.7458,1.74585,1.74565,1.74565,142200000.0
2008-12-17 03:29:00,1.74565,1.74565,1.74495,1.7453,36200000.0
2008-12-17 03:30:00,1.74452,1.74533,1.74428,1.74503,367200000.0
2008-12-17 03:31:00,1.7455,1.74585,1.74525,1.7454,11800000.0
2008-12-17 03:32:00,1.7455,1.7468,1.7455,1.74625,60300000.0
2008-12-17 03:33:00,1.74625,1.74685,1.74625,1.74685,16200000.0
2008-12-17 03:34:00,1.74665,1.74685,1.74665,1.74675,6600000.0
2008-12-17 03:35:00,1.74675,1.74675,1.7467,1.7467,4400000.0
2008-12-17 03:36:00,1.74665,1.74665,1.7463,1.74655,16400000.0
2008-12-17 03:37:00,1.7463,1.7469,1.7463,1.74655,119400002.0
2008-12-17 03:38:00,1.74655,1.7469,1.74655,1.74655,42200000.0
2008-12-17 03:39:00,1.74655,1.74655,1.74655,1.74655,66000000.0
2008-12-17 03:40:00,1.74655,1.74655,1.74655,1.74655,33000000.0
2008-12-17 03:41:00,1.74655,1.74665,1.746,1.7461,167600000.0
2008-12-17 03:42:00,1.7461,1.7461,1.7461,1.7461,88000000.0
2008-12-17 03:43:00,1.7461,1.7461,1.7461,1.7461,96000000.0
2008-12-17 03:44:00,1.7461,1.7467,1.7461,1.7467,36200000.0
2008-12-17 03:45:00,1.7467,1.7467,1.74595,1.7461,142200000.0
2008-12-17 03:46:00,1.74615,1.74655,1.74615,1.7462,25600000.0
2008-12-17 03:47:00,1.7463,1.74665,1.7462,1.74635,25200000.0
2008-12-17 03:48:00,1.7463,1.74635,1.7462,1.74625,16400000.0
2008-12-17 03:49:00,1.7463,1.74695,1.74625,1.7469,21600000.0
2008-12-17 03:50:00,1.7469,1.74695,1.74675,1.74695,25000000.0
2008-12-17 03:51:00,1.74685,1.7474,1.74665,1.7474,23000000.0
2008-12-17 03:52:00,1.74745,1.7476,1.74745,1.7476,12800000.0
2008-12-17 03:53:00,1.7477,1.748,1.7477,1.748,32000000.0
2008-12-17 03:54:00,1.748,1.748,1.748,1.748,25000000.0
2008-12-17 03:55:00,1.748,1.748,1.7455,1.7473,97600000.0
2008-12-17 03:56:00,1.7474,1.7476,1.74675,1.74705,68000000.0
2008-12-17 03:57:00,1.74705,1.7475,1.74655,1.7471,99200000.0
2008-12-17 03:58:00,1.74715,1.74725,1.74565,1.74625,66000000.0
2008-12-17 03:59:00,1.7464,1.7465,1.74615,1.7465,18200000.0
2008-12-17 04:00:00,1.74645,1.74645,1.74585,1.7463,36400000.0
2008-12-17 04:01:00,1.7463,1.7463,1.74615,1.7463,20000000.0
2008-12-17 04:02:00,1.7463,1.7463,1.74615,1.74625,24000000.0
2008-12-17 04:03:00,1.74625,1.74635,1.74585,1.746,53200000.0
2008-12-17 04:04:00,1.7461,1.74625,1.74535,1.74605,71400000.0
2008-12-17 04:05:00,1.74595,1.746,1.74595,1.74595,11000000.0
2008-12-17 04:06:00,1.74595,1.74625,1.74535,1.74605,56000000.0
2008-12-17 04:07:00,1.7458,1.74605,1.7455,1.7455,208000000.0
2008-12-17 04:08:00,1.7455,1.7455,1.7455,1.7455,236800000.0
2008-12-17 04:09:00,1.7455,1.74605,1.74545,1.7456,108200000.0
2008-12-17 04:10:00,1.74565,1.74635,1.7455,1.7455,35400000.0
2008-12-17 04:11:00,1.74565,1.7458,1.7455,1.7455,140600000.0
2008-12-17 04:12:00,1.7455,1.7455,1.7455,1.7455,280000000.0
2008-12-17 04:13:00,1.7455,1.7462,1.7454,1.7454,87200000.0
2008-12-17 04:14:00,1.74535,1.7464,1.74535,1.7464,33000000.0
2008-12-17 04:15:00,1.7465,1.7466,1.74635,1.7464,40000000.0
2008-12-17 04:16:00,1.74635,1.7465,1.7461,1.7462,13400000.0
2008-12-17 04:17:00,1.7462,1.7462,1.7462,1.7462,14000000.0
2008-12-17 04:18:00,1.7462,1.7468,1.74605,1.74675,58800000.0
2008-12-17 04:19:00,1.74685,1.74685,1.7453,1.7457,56600000.0
2008-12-17 04:20:00,1.74565,1.7459,1.74555,1.7457,41000000.0
2008-12-17 04:21:00,1.7457,1.74615,1.74565,1.74565,9800000.0
2008-12-17 04:22:00,1.7458,1.74675,1.74545,1.7458,38600000.0
2008-12-17 04:23:00,1.74575,1.74585,1.74545,1.7458,45400000.0
2008-12-17 04:24:00,1.74585,1.74695,1.7458,1.7461,29800000.0
2008-12-17 04:25:00,1.74635,1.7465,1.7461,1.74615,20200000.0
2008-12-17 04:26:00,1.7463,1.7467,1.74605,1.7467,29200000.0
2008-12-17 04:27:00,1.7469,1.7469,1.74685,1.74685,2000000.0
2008-12-17 04:28:00,1.74685,1.74685,1.74655,1.74675,7000000.0
2008-12-17 04:29:00,1.7469,1.74715,1.7469,1.74715,5000000.0
2008-12-17 04:30:00,1.74705,1.74705,1.7463,1.7463,12000000.0
2008-12-17 04:31:00,1.7459,1.74605,1.7456,1.7456,46600000.0
2008-12-17 04:32:00,1.7456,1.74615,1.7456,1.74565,76200000.0
2008-12-17 04:33:00,1.7458,1.7462,1.7458,1.7462,10400000.0
2008-12-17 04:34:00,1.7462,1.7463,1.7462,1.74625,13200000.0
2008-12-17 04:35:00,1.74625,1.7467,1.74595,1.7467,23400000.0
2008-12-17 04:36:00,1.74655,1.74675,1.746,1.74675,39200000.0
2008-12-17 04:37:00,1.74675,1.74725,1.74665,1.7472,24800000.0
2008-12-17 04:38:00,1.74725,1.7474,1.7472,1.74725,27400000.0
2008-12-17 04:39:00,1.74725,1.74725,1.7462,1.74645,92400000.0
2008-12-17 04:40:00,1.7464,1.74705,1.7464,1.74705,39400000.0
2008-12-17 04:41:00,1.7467,1.7467,1.74595,1.74665,45400000.0
2008-12-17 04:42:00,1.7464,1.74705,1.746,1.7461,72600000.0
2008-12-17 04:43:00,1.74595,1.74625,1.74565,1.74595,60600000.0
2008-12-17 04:44:00,1.74585,1.7461,1.74445,1.74495,67400000.0
2008-12-17 04:45:00,1.74525,1.74565,1.74525,1.7456,19000000.0
2008-12-17 04:46:00,1.7457,1.7459,1.7456,1.7456,15400000.0
2008-12-17 04:47:00,1.7454,1.74575,1.74475,1.7451,22000000.0
2008-12-17 04:48:00,1.7451,1.74555,1.74495,1.7453,38200000.0
2008-12-17 04:49:00,1.7454,1.7454,1.745,1.7451,17000000.0
2008-12-17 04:50:00,1.7451,1.7451,1.7451,1.7451,26600000.0
2008-12-17 04:51:00,1.74515,1.7454,1.74515,1.74525,20000000.0
2008-12-17 04:52:00,1.7452,1.74535,1.7451,1.7451,13400000.0
2008-12-17 04:53:00,1.7451,1.7451,1.74445,1.7451,25000000.0
2008-12-17 04:54:00,1.7451,1.7451,1.7451,1.7451,14000000.0
2008-12-17 04:55:00,1.7451,1.7451,1.744,1.7446,31400000.0
2008-12-17 04:56:00,1.74475,1.74555,1.74475,1.74555,31200000.0
2008-12-17 04:57:00,1.7455,1.74555,1.7445,1.7449,106000000.0
2008-12-17 04:58:00,1.745,1.745,1.745,1.745,26400000.0
2008-12-17 04:59:00,1.745,1.7453,1.745,1.74515,28400000.0
2008-12-17 05:00:00,1.7452,1.7453,1.74505,1.74505,23000000.0
2008-12-17 05:01:00,1.7451,1.7459,1.7451,1.7459,29000000.0
2008-12-17 05:02:00,1.74585,1.74595,1.74525,1.74545,9000000.0
2008-12-17 05:03:00,1.74525,1.7456,1.7452,1.74525,24800000.0
2008-12-17 05:04:00,1.7453,1.7454,1.7449,1.745,38000000.0
2008-12-17 05:05:00,1.745,1.74515,1.7444,1.7451,31000000.0
2008-12-17 05:06:00,1.74515,1.7452,1.74515,1.74515,4000000.0
2008-12-17 05:07:00,1.74455,1.7451,1.74455,1.74465,13400000.0
2008-12-17 05:08:00,1.74475,1.7448,1.7447,1.7448,19200000.0
2008-12-17 05:09:00,1.74485,1.745,1.74485,1.745,8400000.0
2008-12-17 05:10:00,1.74505,1.7451,1.745,1.74505,15600000.0
2008-12-17 05:11:00,1.74505,1.7452,1.74505,1.7452,20200000.0
2008-12-17 05:12:00,1.74535,1.74565,1.7453,1.7456,19200000.0
2008-12-17 05:13:00,1.74515,1.7455,1.74515,1.7455,27200000.0
2008-12-17 05:14:00,1.7455,1.7456,1.7455,1.7456,11200000.0
2008-12-17 05:15:00,1.7456,1.74585,1.7456,1.74585,8600000.0
2008-12-17 05:16:00,1.74585,1.74595,1.7452,1.74525,27000000.0
2008-12-17 05:17:00,1.7453,1.74545,1.7453,1.74545,18600000.0
2008-12-17 05:18:00,1.7456,1.74575,1.74545,1.7457,15000000.0
2008-12-17 05:19:00,1.7456,1.74565,1.7455,1.74555,15000000.0
2008-12-17 05:20:00,1.7456,1.74565,1.74555,1.7456,5000000.0
2008-12-17 05:21:00,1.74555,1.7456,1.74555,1.7456,4000000.0
2008-12-17 05:22:00,1.74555,1.74555,1.7455,1.7455,4000000.0
2008-12-17 05:23:00,1.74565,1.74565,1.74545,1.7455,5000000.0
2008-12-17 05:24:00,1.74545,1.74555,1.74535,1.7454,10000000.0
2008-12-17 05:25:00,1.7454,1.74545,1.7454,1.7454,3000000.0
2008-12-17 05:26:00,1.74535,1.7454,1.7453,1.7454,4000000.0
2008-12-17 05:27:00,1.74535,1.74565,1.74525,1.74545,35000000.0
2008-12-17 05:28:00,1.7451,1.7453,1.745,1.7453,9400000.0
2008-12-17 05:29:00,1.74525,1.7453,1.74525,1.7453,3000000.0
2008-12-17 05:30:00,1.74515,1.7456,1.745,1.7455,37800000.0
2008-12-17 05:31:00,1.74555,1.74555,1.745,1.745,44200000.0
2008-12-17 05:32:00,1.74495,1.7465,1.74495,1.7465,40200000.0
2008-12-17 05:33:00,1.74605,1.74645,1.7457,1.74575,35000000.0
2008-12-17 05:34:00,1.74575,1.7459,1.7457,1.7458,25800000.0
2008-12-17 05:35:00,1.74585,1.7459,1.74585,1.7459,2000000.0
2008-12-17 05:36:00,1.74595,1.74595,1.7458,1.7458,10000000.0
2008-12-17 05:37:00,1.74585,1.7463,1.74585,1.7463,9800000.0
2008-12-17 05:38:00,1.7463,1.7463,1.7456,1.7457,26400000.0
2008-12-17 05:39:00,1.7457,1.7461,1.7456,1.7456,14600000.0
2008-12-17 05:40:00,1.7457,1.74585,1.74545,1.7455,75400000.0
2008-12-17 05:41:00,1.74565,1.7459,1.74565,1.7459,157999999.0
2008-12-17 05:42:00,1.7459,1.7459,1.7455,1.7455,204000000.0
2008-12-17 05:43:00,1.7455,1.74555,1.74505,1.74525,21200000.0
2008-12-17 05:44:00,1.7453,1.7457,1.7452,1.74525,36400000.0
2008-12-17 05:45:00,1.74535,1.7457,1.7445,1.74555,32000000.0
2008-12-17 05:46:00,1.7457,1.7457,1.74505,1.74515,27800000.0
2008-12-17 05:47:00,1.74555,1.74555,1.7448,1.74495,41300000.0
2008-12-17 05:48:00,1.74505,1.7457,1.74505,1.7453,26600000.0
2008-12-17 05:49:00,1.7453,1.7456,1.7453,1.7453,82400000.0
2008-12-17 05:50:00,1.7453,1.74555,1.74515,1.74535,50200000.0
2008-12-17 05:51:00,1.7454,1.7457,1.74515,1.7453,22000000.0
2008-12-17 05:52:00,1.7453,1.7453,1.7453,1.7453,3800000.0
2008-12-17 05:53:00,1.74535,1.7455,1.74535,1.74535,33000000.0
2008-12-17 05:54:00,1.74535,1.74545,1.7453,1.74545,34600000.0
2008-12-17 05:55:00,1.7454,1.7454,1.7453,1.74535,36200000.0
2008-12-17 05:56:00,1.7454,1.7462,1.7454,1.7462,35400000.0
2008-12-17 05:57:00,1.74615,1.74705,1.746,1.74705,94600000.0
2008-12-17 05:58:00,1.74695,1.74705,1.74665,1.74705,27800000.0
2008-12-17 05:59:00,1.74715,1.7472,1.7466,1.7466,15200000.0
2008-12-17 06:00:00,1.7467,1.7469,1.74665,1.74675,20800000.0
2008-12-17 06:01:00,1.74695,1.74695,1.74675,1.74675,15000000.0
2008-12-17 06:02:00,1.74685,1.74725,1.7466,1.7472,22400000.0
2008-12-17 06:03:00,1.74725,1.74725,1.7467,1.74695,9600000.0
2008-12-17 06:04:00,1.74695,1.747,1.74695,1.747,7000000.0
2008-12-17 06:05:00,1.74705,1.7475,1.74665,1.7475,77000000.0
2008-12-17 06:06:00,1.7473,1.7473,1.7467,1.7468,25800000.0
2008-12-17 06:07:00,1.7468,1.7468,1.7466,1.7468,15000000.0
2008-12-17 06:08:00,1.7468,1.7468,1.7468,1.7468,2000000.0
2008-12-17 06:09:00,1.7468,1.7468,1.7468,1.7468,1000000.0
2008-12-17 06:10:00,1.74621,1.74667,1.7458,1.74635,275800000.0
2008-12-17 06:11:00,1.7468,1.7468,1.74595,1.7461,20000000.0
2008-12-17 06:12:00,1.7461,1.7461,1.7461,1.7461,9000000.0
2008-12-17 06:13:00,1.7461,1.7461,1.7461,1.7461,9000000.0
2008-12-17 06:14:00,1.7465,1.747,1.7459,1.74615,28800000.0
2008-12-17 06:15:00,1.7461,1.74665,1.7461,1.7461,49800000.0
2008-12-17 06:16:00,1.7461,1.7466,1.74515,1.74595,66600000.0
2008-12-17 06:17:00,1.74595,1.74595,1.74535,1.74555,48200000.0
2008-12-17 06:18:00,1.74555,1.74555,1.7453,1.7453,31800000.0
2008-12-17 06:19:00,1.7453,1.74625,1.7453,1.74605,30800000.0
2008-12-17 06:20:00,1.74625,1.74625,1.74525,1.74565,98400000.0
2008-12-17 06:21:00,1.74565,1.74655,1.74565,1.74655,30800000.0
2008-12-17 06:22:00,1.74655,1.74665,1.7463,1.74665,33800000.0
2008-12-17 06:23:00,1.74685,1.7478,1.7464,1.7476,98800000.0
2008-12-17 06:24:00,1.74755,1.74755,1.74735,1.7475,45000000.0
2008-12-17 06:25:00,1.74745,1.7479,1.74675,1.74675,85200000.0
2008-12-17 06:26:00,1.7467,1.7471,1.74645,1.74645,35400000.0
2008-12-17 06:27:00,1.747,1.747,1.74585,1.74635,43600000.0
2008-12-17 06:28:00,1.7464,1.74685,1.7464,1.74665,54200000.0
2008-12-17 06:29:00,1.7467,1.74695,1.74665,1.74685,39000000.0
2008-12-17 06:30:00,1.7469,1.7471,1.74665,1.7469,52800000.0
2008-12-17 06:31:00,1.747,1.7474,1.74695,1.747,27400000.0
2008-12-17 06:32:00,1.7471,1.7471,1.747,1.747,22400000.0
2008-12-17 06:33:00,1.74695,1.7471,1.74645,1.7466,72800000.0
2008-12-17 06:34:00,1.7467,1.7468,1.74645,1.74645,66800000.0
2008-12-17 06:35:00,1.7465,1.74655,1.74625,1.7464,212800000.0
2008-12-17 06:36:00,1.7464,1.74715,1.74635,1.7471,123000000.0
2008-12-17 06:37:00,1.747,1.7471,1.74675,1.74675,41900000.0
2008-12-17 06:38:00,1.74675,1.74675,1.746,1.7461,57400000.0
2008-12-17 06:39:00,1.7457,1.7461,1.74395,1.7441,70000000.0
2008-12-17 06:40:00,1.7441,1.74535,1.7441,1.7447,159000000.0
2008-12-17 06:41:00,1.74475,1.7459,1.744,1.74575,164200000.0
2008-12-17 06:42:00,1.7457,1.74625,1.7455,1.7457,61000000.0
2008-12-17 06:43:00,1.7461,1.7465,1.7456,1.7464,62000000.0
2008-12-17 06:44:00,1.74635,1.7467,1.7463,1.7466,40700000.0
2008-12-17 06:45:00,1.7466,1.74915,1.7463,1.74835,152400000.0
2008-12-17 06:46:00,1.7483,1.7497,1.7483,1.7488,78400000.0
2008-12-17 06:47:00,1.7488,1.7488,1.7479,1.74805,96200000.0
2008-12-17 06:48:00,1.74805,1.74805,1.74725,1.74725,60400000.0
2008-12-17 06:49:00,1.74725,1.7474,1.7467,1.7467,13000000.0
2008-12-17 06:50:00,1.74685,1.747,1.74595,1.7461,46400000.0
2008-12-17 06:51:00,1.7461,1.74615,1.7445,1.745,83200000.0
2008-12-17 06:52:00,1.745,1.74665,1.7449,1.74505,90600000.0
2008-12-17 06:53:00,1.745,1.74725,1.74285,1.7441,313000000.0
2008-12-17 06:54:00,1.7441,1.7463,1.74335,1.74535,185200000.0
2008-12-17 06:55:00,1.7453,1.74775,1.74475,1.74705,233200000.0
2008-12-17 06:56:00,1.74715,1.7472,1.746,1.7463,107800000.0
2008-12-17 06:57:00,1.7463,1.74695,1.74575,1.74575,42000000.0
2008-12-17 06:58:00,1.74575,1.74575,1.74455,1.74515,90800000.0
2008-12-17 06:59:00,1.74515,1.74525,1.74385,1.7443,92000000.0
2008-12-17 07:00:00,1.7444,1.74515,1.74415,1.74515,39600000.0
2008-12-17 07:01:00,1.74525,1.7457,1.745,1.74545,60800000.0
2008-12-17 07:02:00,1.74545,1.74545,1.7438,1.74465,68800000.0
2008-12-17 07:03:00,1.74445,1.7457,1.74395,1.7443,72600000.0
2008-12-17 07:04:00,1.7443,1.7454,1.74415,1.7453,49200000.0
2008-12-17 07:05:00,1.74585,1.74605,1.7451,1.7455,173400000.0
2008-12-17 07:06:00,1.74565,1.74625,1.74545,1.74595,96800000.0
2008-12-17 07:07:00,1.74595,1.7463,1.7451,1.74555,88800000.0
2008-12-17 07:08:00,1.746,1.75115,1.74555,1.74585,160400000.0
2008-12-17 07:09:00,1.74585,1.7504,1.7447,1.74675,226800000.0
2008-12-17 07:10:00,1.74675,1.7468,1.74485,1.7462,99600000.0
2008-12-17 07:11:00,1.7464,1.74685,1.7454,1.74635,127200000.0
2008-12-17 07:12:00,1.7465,1.7466,1.7458,1.7464,77800000.0
2008-12-17 07:13:00,1.7464,1.7477,1.7461,1.74665,121600000.0
2008-12-17 07:14:00,1.7466,1.74735,1.7466,1.74735,74600000.0
2008-12-17 07:15:00,1.7474,1.74905,1.74685,1.7487,61200000.0
2008-12-17 07:16:00,1.74875,1.74875,1.74755,1.7481,76400000.0
2008-12-17 07:17:00,1.74815,1.74885,1.74765,1.7482,72200000.0
2008-12-17 07:18:00,1.74835,1.7484,1.7468,1.748,86400000.0
2008-12-17 07:19:00,1.748,1.74805,1.7473,1.7473,86200000.0
2008-12-17 07:20:00,1.7473,1.7481,1.7473,1.748,59200000.0
2008-12-17 07:21:00,1.748,1.74885,1.7476,1.7487,66800000.0
2008-12-17 07:22:00,1.7487,1.74875,1.7476,1.7485,42400000.0
2008-12-17 07:23:00,1.74855,1.74855,1.7483,1.7483,8000000.0
2008-12-17 07:24:00,1.74815,1.7482,1.746,1.74655,18200000.0
2008-12-17 07:25:00,1.7465,1.74685,1.7464,1.74665,12400000.0
2008-12-17 07:26:00,1.7467,1.74675,1.7467,1.74675,3000000.0
2008-12-17 07:27:00,1.7464,1.74665,1.7461,1.74655,29400000.0
2008-12-17 07:28:00,1.74655,1.74675,1.7461,1.74645,43200000.0
2008-12-17 07:29:00,1.7461,1.7465,1.745,1.745,73200000.0
2008-12-17 07:30:00,1.7451,1.7461,1.74465,1.74555,92200000.0
2008-12-17 07:31:00,1.7456,1.74585,1.74535,1.74535,13000000.0
2008-12-17 07:32:00,1.74545,1.7458,1.74505,1.7457,54000000.0
2008-12-17 07:33:00,1.7458,1.74635,1.74485,1.74565,61800000.0
2008-12-17 07:34:00,1.7456,1.74595,1.7452,1.74595,34400000.0
2008-12-17 07:35:00,1.7459,1.74635,1.7458,1.74635,42000000.0
2008-12-17 07:36:00,1.7463,1.7476,1.7463,1.74685,42200000.0
2008-12-17 07:37:00,1.7469,1.74695,1.74645,1.74645,11000000.0
2008-12-17 07:38:00,1.74645,1.74675,1.7464,1.7465,6000000.0
2008-12-17 07:39:00,1.7465,1.74695,1.74625,1.74645,71000000.0
2008-12-17 07:40:00,1.7464,1.74705,1.74625,1.74665,42800000.0
2008-12-17 07:41:00,1.7466,1.7466,1.7463,1.74635,47800000.0
2008-12-17 07:42:00,1.7464,1.74685,1.7463,1.74675,46000000.0
2008-12-17 07:43:00,1.7466,1.7482,1.74655,1.74715,106000000.0
2008-12-17 07:44:00,1.74725,1.74735,1.7464,1.74695,70000000.0
2008-12-17 07:45:00,1.7469,1.747,1.74405,1.7449,157600000.0
2008-12-17 07:46:00,1.7449,1.74575,1.7448,1.74495,63400000.0
2008-12-17 07:47:00,1.7451,1.74595,1.745,1.74595,26200000.0
2008-12-17 07:48:00,1.74595,1.74685,1.7451,1.74685,54800000.0
2008-12-17 07:49:00,1.74685,1.74685,1.7454,1.74655,61600000.0
2008-12-17 07:50:00,1.74655,1.74675,1.74605,1.7463,28000000.0
2008-12-17 07:51:00,1.74625,1.74675,1.7454,1.74635,97400000.0
2008-12-17 07:52:00,1.7464,1.7464,1.7456,1.7462,75000000.0
2008-12-17 07:53:00,1.7462,1.74665,1.746,1.74625,67000000.0
2008-12-17 07:54:00,1.74635,1.7466,1.7461,1.7462,86600000.0
2008-12-17 07:55:00,1.74605,1.74665,1.74605,1.74665,35000000.0
2008-12-17 07:56:00,1.74675,1.74715,1.7465,1.7471,40800000.0
2008-12-17 07:57:00,1.7471,1.7471,1.7469,1.7469,44000000.0
2008-12-17 07:58:00,1.7469,1.74735,1.7468,1.7469,72200000.0
2008-12-17 07:59:00,1.747,1.74715,1.74575,1.7461,129800000.0
2008-12-17 08:00:00,1.7462,1.7463,1.7459,1.74625,39600000.0
2008-12-17 08:01:00,1.74625,1.74625,1.74545,1.7461,28600000.0
2008-12-17 08:02:00,1.74635,1.74765,1.74635,1.7468,61200000.0
2008-12-17 08:03:00,1.74685,1.74685,1.74645,1.74665,18000000.0
2008-12-17 08:04:00,1.7467,1.7467,1.7463,1.7463,25200000.0
2008-12-17 08:05:00,1.74645,1.7466,1.7463,1.7465,45000000.0
2008-12-17 08:06:00,1.7471,1.74795,1.7468,1.74715,47600000.0
2008-12-17 08:07:00,1.74655,1.74745,1.7464,1.74725,60400000.0
2008-12-17 08:08:00,1.74725,1.74745,1.745,1.74575,146600000.0
2008-12-17 08:09:00,1.746,1.74775,1.74595,1.7461,82000000.0
2008-12-17 08:10:00,1.74615,1.7471,1.74595,1.74605,100200000.0
2008-12-17 08:11:00,1.7469,1.7472,1.74625,1.74625,38800000.0
2008-12-17 08:12:00,1.74635,1.74735,1.7455,1.74695,106200000.0
2008-12-17 08:13:00,1.74695,1.7491,1.74685,1.7474,145600000.0
2008-12-17 08:14:00,1.7474,1.74945,1.74515,1.74905,102400000.0
2008-12-17 08:15:00,1.7489,1.74895,1.7489,1.7489,70800000.0
2008-12-17 08:16:00,1.7489,1.74945,1.74875,1.7489,43200000.0
2008-12-17 08:17:00,1.7489,1.74895,1.7489,1.7489,66400000.0
2008-12-17 08:18:00,1.7489,1.74905,1.7489,1.7489,92000000.0
2008-12-17 08:19:00,1.7489,1.7489,1.7476,1.7489,81800000.0
2008-12-17 08:20:00,1.7489,1.7489,1.74765,1.74785,15200000.0
2008-12-17 08:21:00,1.74785,1.7489,1.74785,1.7489,21200000.0
2008-12-17 08:22:00,1.7489,1.7489,1.7475,1.7489,57600000.0
2008-12-17 08:23:00,1.7489,1.7489,1.7489,1.7489,22400000.0
2008-12-17 08:24:00,1.7474,1.7489,1.7474,1.7489,49800000.0
2008-12-17 08:25:00,1.7489,1.7489,1.7489,1.7489,16000000.0
2008-12-17 08:26:00,1.7489,1.74925,1.7488,1.7489,59600000.0
2008-12-17 08:27:00,1.7489,1.7489,1.7469,1.7476,102500000.0
2008-12-17 08:28:00,1.7476,1.7495,1.74755,1.7493,120800000.0
2008-12-17 08:29:00,1.7493,1.74975,1.7483,1.7489,117600000.0
2008-12-17 08:30:00,1.7488,1.75075,1.74855,1.7502,82800000.0
2008-12-17 08:31:00,1.7502,1.7511,1.7498,1.74995,95000000.0
2008-12-17 08:32:00,1.7498,1.75005,1.7496,1.7499,38600000.0
2008-12-17 08:33:00,1.7499,1.7501,1.7499,1.7499,38400000.0
2008-12-17 08:34:00,1.7501,1.7506,1.7497,1.75045,59200000.0
2008-12-17 08:35:00,1.75035,1.75035,1.7502,1.7502,13000000.0
2008-12-17 08:36:00,1.7502,1.7502,1.74805,1.7484,58000000.0
2008-12-17 08:37:00,1.7485,1.75025,1.7485,1.74965,92400000.0
2008-12-17 08:38:00,1.7497,1.75055,1.74965,1.75055,89600000.0
2008-12-17 08:39:00,1.7505,1.7514,1.74975,1.7514,25000000.0
2008-12-17 08:40:00,1.7516,1.7519,1.7479,1.7505,136800000.0
2008-12-17 08:41:00,1.7505,1.75115,1.7505,1.7507,28000000.0
2008-12-17 08:42:00,1.75065,1.75065,1.74975,1.74975,17000000.0
2008-12-17 08:43:00,1.7499,1.75055,1.74975,1.7505,76200000.0
2008-12-17 08:44:00,1.7507,1.75145,1.74965,1.7497,140000000.0
2008-12-17 08:45:00,1.7497,1.7501,1.74915,1.74995,77400000.0
2008-12-17 08:46:00,1.74995,1.74995,1.7488,1.74925,73200000.0
2008-12-17 08:47:00,1.74905,1.7492,1.7477,1.7479,94000000.0
2008-12-17 08:48:00,1.7479,1.7479,1.7479,1.7479,33600000.0
2008-12-17 08:49:00,1.7479,1.7481,1.7479,1.7479,82200000.0
2008-12-17 08:50:00,1.7479,1.74855,1.7479,1.74855,122400000.0
2008-12-17 08:51:00,1.7486,1.7489,1.7479,1.7489,56400000.0
2008-12-17 08:52:00,1.749,1.7496,1.749,1.7494,47000000.0
2008-12-17 08:53:00,1.7494,1.7494,1.7487,1.7492,78000000.0
2008-12-17 08:54:00,1.74935,1.74985,1.74935,1.7497,61000000.0
2008-12-17 08:55:00,1.7497,1.7502,1.74925,1.74975,89800000.0
2008-12-17 08:56:00,1.74975,1.74975,1.7497,1.74975,19800000.0
2008-12-17 08:57:00,1.74975,1.74975,1.7491,1.7496,53400000.0
2008-12-17 08:58:00,1.7496,1.75025,1.7496,1.7502,50600000.0
2008-12-17 08:59:00,1.75035,1.75135,1.74965,1.75135,70800000.0
2008-12-17 09:00:00,1.75135,1.75135,1.75055,1.7513,70200000.0
2008-12-17 09:01:00,1.7514,1.75175,1.7514,1.7516,142800000.0
2008-12-17 09:02:00,1.7517,1.7517,1.7502,1.7514,65200000.0
2008-12-17 09:03:00,1.7514,1.7514,1.7514,1.7514,31400000.0
2008-12-17 09:04:00,1.7514,1.7515,1.75005,1.7507,39300000.0
2008-12-17 09:05:00,1.7507,1.75195,1.7506,1.75195,174200000.0
2008-12-17 09:06:00,1.752,1.7528,1.75155,1.75215,116100000.0
2008-12-17 09:07:00,1.75215,1.75215,1.75025,1.7507,151600000.0
2008-12-17 09:08:00,1.75085,1.7512,1.75005,1.75055,175800000.0
2008-12-17 09:09:00,1.75055,1.7511,1.7502,1.75055,266800000.0
2008-12-17 09:10:00,1.75055,1.75155,1.75055,1.7509,93200000.0
2008-12-17 09:11:00,1.75095,1.752,1.75075,1.7519,133400000.0
2008-12-17 09:12:00,1.75185,1.75375,1.75185,1.7534,153400000.0
2008-12-17 09:13:00,1.7536,1.75405,1.753,1.75405,175600000.0
2008-12-17 09:14:00,1.75405,1.75405,1.75315,1.7537,102800000.0
2008-12-17 09:15:00,1.7538,1.7542,1.75365,1.7539,68600000.0
2008-12-17 09:16:00,1.7539,1.7543,1.7536,1.75385,33000000.0
2008-12-17 09:17:00,1.754,1.754,1.7528,1.7528,36000000.0
2008-12-17 09:18:00,1.7528,1.7537,1.7522,1.7526,93800000.0
2008-12-17 09:19:00,1.7526,1.7526,1.75065,1.75155,138400000.0
2008-12-17 09:20:00,1.7517,1.7517,1.7501,1.7504,136000000.0
2008-12-17 09:21:00,1.7504,1.753,1.7504,1.7528,105400000.0
2008-12-17 09:22:00,1.7528,1.7528,1.7528,1.7528,39000000.0
2008-12-17 09:23:00,1.7528,1.7528,1.7518,1.7518,44000000.0
2008-12-17 09:24:00,1.7518,1.7518,1.7518,1.7518,39000000.0
2008-12-17 09:25:00,1.7518,1.752,1.7518,1.752,61600000.0
2008-12-17 09:26:00,1.752,1.7525,1.75095,1.7513,59800000.0
2008-12-17 09:27:00,1.7515,1.7515,1.75045,1.7506,139400000.0
2008-12-17 09:28:00,1.75075,1.75195,1.75055,1.75125,84000000.0
2008-12-17 09:29:00,1.7511,1.7513,1.7501,1.75035,101800000.0
2008-12-17 09:30:00,1.7502,1.7513,1.7502,1.7513,74000000.0
2008-12-17 09:31:00,1.7513,1.7525,1.7509,1.75095,82400000.0
2008-12-17 09:32:00,1.7515,1.75165,1.75075,1.7515,79800000.0
2008-12-17 09:33:00,1.7515,1.7518,1.7494,1.74965,119600000.0
2008-12-17 09:34:00,1.7498,1.7498,1.74745,1.74965,134200000.0
2008-12-17 09:35:00,1.7496,1.7514,1.7486,1.75135,148600000.0
2008-12-17 09:36:00,1.7513,1.75155,1.75005,1.7507,153600000.0
2008-12-17 09:37:00,1.7507,1.75125,1.7507,1.7512,71200000.0
2008-12-17 09:38:00,1.7512,1.75135,1.7501,1.7502,88200000.0
2008-12-17 09:39:00,1.75025,1.75045,1.7494,1.74945,147800000.0
2008-12-17 09:40:00,1.7496,1.74995,1.74915,1.74965,155600000.0
2008-12-17 09:41:00,1.74975,1.75075,1.7495,1.7495,155800000.0
2008-12-17 09:42:00,1.7495,1.74995,1.7495,1.74985,142800000.0
2008-12-17 09:43:00,1.74985,1.74985,1.7476,1.7476,220400000.0
2008-12-17 09:44:00,1.74755,1.74845,1.74755,1.7482,203000000.0
2008-12-17 09:45:00,1.7482,1.74825,1.7474,1.74825,141800000.0
2008-12-17 09:46:00,1.7484,1.7485,1.7478,1.748,126400000.0
2008-12-17 09:47:00,1.748,1.748,1.7468,1.7471,135400000.0
2008-12-17 09:48:00,1.7471,1.7472,1.74575,1.74685,160200000.0
2008-12-17 09:49:00,1.7469,1.7476,1.74675,1.7475,100400000.0
2008-12-17 09:50:00,1.7475,1.74755,1.7475,1.7475,54000000.0
2008-12-17 09:51:00,1.7475,1.7475,1.74645,1.7471,205200000.0
2008-12-17 09:52:00,1.74715,1.7493,1.74665,1.7487,200400000.0
2008-12-17 09:53:00,1.7487,1.74905,1.74645,1.74645,486400000.0
2008-12-17 09:54:00,1.7464,1.74655,1.7447,1.7452,280600000.0
2008-12-17 09:55:00,1.7453,1.74635,1.74505,1.74595,265200000.0
2008-12-17 09:56:00,1.746,1.746,1.7446,1.7447,226000000.0
2008-12-17 09:57:00,1.7447,1.7448,1.74355,1.7436,202400000.0
2008-12-17 09:58:00,1.74355,1.7447,1.74285,1.7432,368200000.0
2008-12-17 09:59:00,1.7433,1.7441,1.74315,1.7435,224200000.0
2008-12-17 10:00:00,1.7435,1.7438,1.74255,1.7433,344400000.0
2008-12-17 10:01:00,1.7434,1.74415,1.7434,1.7441,229400000.0
2008-12-17 10:02:00,1.74405,1.74405,1.74325,1.7436,245600000.0
2008-12-17 10:03:00,1.74365,1.74385,1.74335,1.7436,155200000.0
2008-12-17 10:04:00,1.74365,1.74435,1.7428,1.7435,217200000.0
2008-12-17 10:05:00,1.74305,1.7431,1.74225,1.7431,270200000.0
2008-12-17 10:06:00,1.74315,1.744,1.74275,1.7435,202200000.0
2008-12-17 10:07:00,1.7435,1.74385,1.7413,1.7413,359600000.0
2008-12-17 10:08:00,1.74075,1.74185,1.7402,1.74185,200400000.0
2008-12-17 10:09:00,1.74185,1.74235,1.74145,1.74175,297000000.0
2008-12-17 10:10:00,1.74175,1.7423,1.74165,1.7419,272400000.0
2008-12-17 10:11:00,1.7419,1.74265,1.741,1.7416,238400000.0
2008-12-17 10:12:00,1.7416,1.7416,1.7406,1.7406,266400000.0
2008-12-17 10:13:00,1.74075,1.7422,1.74075,1.74115,307800000.0
2008-12-17 10:14:00,1.74135,1.74245,1.74085,1.742,271000000.0
2008-12-17 10:15:00,1.7422,1.74255,1.7413,1.7413,209000000.0
2008-12-17 10:16:00,1.7413,1.74145,1.73895,1.7392,341400000.0
2008-12-17 10:17:00,1.7394,1.7396,1.73635,1.7365,188000000.0
2008-12-17 10:18:00,1.7365,1.7372,1.73565,1.73715,238400000.0
2008-12-17 10:19:00,1.7372,1.73765,1.73675,1.73695,318800000.0
2008-12-17 10:20:00,1.7371,1.7388,1.7367,1.7387,270600000.0
2008-12-17 10:21:00,1.7388,1.73915,1.7361,1.7373,413800000.0
2008-12-17 10:22:00,1.7373,1.73815,1.7356,1.73625,316200000.0
2008-12-17 10:23:00,1.7364,1.73725,1.73615,1.7368,253600000.0
2008-12-17 10:24:00,1.7368,1.7387,1.7368,1.7381,271800000.0
2008-12-17 10:25:00,1.7381,1.7382,1.7362,1.73735,191600000.0
2008-12-17 10:26:00,1.7376,1.73795,1.736,1.7362,194200000.0
2008-12-17 10:27:00,1.7362,1.73745,1.7357,1.73745,300000000.0
2008-12-17 10:28:00,1.7375,1.7391,1.7369,1.73905,388200000.0
2008-12-17 10:29:00,1.73895,1.73975,1.7381,1.7393,273600000.0
2008-12-17 10:30:00,1.7393,1.7393,1.73745,1.73805,158400000.0
2008-12-17 10:31:00,1.73795,1.73895,1.7377,1.7381,313500000.0
2008-12-17 10:32:00,1.73805,1.7389,1.7372,1.7384,288600000.0
2008-12-17 10:33:00,1.7384,1.7392,1.73675,1.7385,250200000.0
2008-12-17 10:34:00,1.7386,1.73865,1.7383,1.7383,151800000.0
2008-12-17 10:35:00,1.7383,1.7383,1.73725,1.7381,317200000.0
2008-12-17 10:36:00,1.7381,1.739,1.7381,1.73845,262400000.0
2008-12-17 10:37:00,1.73845,1.73845,1.7372,1.738,559800000.0
2008-12-17 10:38:00,1.738,1.73885,1.738,1.73875,390400000.0
2008-12-17 10:39:00,1.73875,1.74055,1.73875,1.7401,367600000.0
2008-12-17 10:40:00,1.7401,1.7409,1.74,1.74065,304600000.0
2008-12-17 10:41:00,1.74065,1.74215,1.74055,1.7421,327000000.0
2008-12-17 10:42:00,1.74205,1.7422,1.7416,1.7416,370600000.0
2008-12-17 10:43:00,1.7416,1.74165,1.74055,1.74085,324600000.0
2008-12-17 10:44:00,1.7408,1.74115,1.74045,1.7408,275200000.0
2008-12-17 10:45:00,1.7408,1.7413,1.7405,1.7411,354400000.0
2008-12-17 10:46:00,1.74105,1.74105,1.74055,1.741,293600000.0
2008-12-17 10:47:00,1.741,1.74155,1.74095,1.74135,284600000.0
2008-12-17 10:48:00,1.7414,1.7414,1.73875,1.73955,360800000.0
2008-12-17 10:49:00,1.73975,1.7405,1.7385,1.7393,245900000.0
2008-12-17 10:50:00,1.7392,1.7394,1.73805,1.7382,192400000.0
2008-12-17 10:51:00,1.7382,1.7388,1.73785,1.7382,230000000.0
2008-12-17 10:52:00,1.73835,1.73885,1.73815,1.7384,172400000.0
2008-12-17 10:53:00,1.7384,1.7384,1.73795,1.73825,255400000.0
2008-12-17 10:54:00,1.73815,1.74,1.7381,1.73995,304500000.0
2008-12-17 10:55:00,1.74005,1.74045,1.73965,1.7403,242200000.0
2008-12-17 10:56:00,1.74035,1.74105,1.7401,1.7409,263200000.0
2008-12-17 10:57:00,1.74085,1.7412,1.73895,1.7394,245600000.0
2008-12-17 10:58:00,1.7395,1.7397,1.7384,1.73885,137400000.0
2008-12-17 10:59:00,1.739,1.7401,1.73875,1.74,191000000.0
2008-12-17 11:00:00,1.73985,1.73985,1.73885,1.73925,195200000.0
2008-12-17 11:01:00,1.73935,1.7406,1.7393,1.7406,108400000.0
2008-12-17 11:02:00,1.7404,1.7408,1.7394,1.73955,241200000.0
2008-12-17 11:03:00,1.73965,1.7399,1.7394,1.7397,267200000.0
2008-12-17 11:04:00,1.73965,1.74015,1.73945,1.74015,240200000.0
2008-12-17 11:05:00,1.74015,1.7403,1.7386,1.739,194200000.0
2008-12-17 11:06:00,1.739,1.739,1.73825,1.7383,199400000.0
2008-12-17 11:07:00,1.7383,1.7383,1.73715,1.7373,313600000.0
2008-12-17 11:08:00,1.7373,1.7379,1.7368,1.7368,222000000.0
2008-12-17 11:09:00,1.7368,1.73705,1.7368,1.7368,166800000.0
2008-12-17 11:10:00,1.7368,1.73685,1.73555,1.73605,282700000.0
2008-12-17 11:11:00,1.7359,1.73595,1.73465,1.7356,168000000.0
2008-12-17 11:12:00,1.73555,1.73585,1.7354,1.7355,178600000.0
2008-12-17 11:13:00,1.7356,1.7356,1.7345,1.7351,146600000.0
2008-12-17 11:14:00,1.735,1.7367,1.735,1.7359,215000000.0
2008-12-17 11:15:00,1.7359,1.7367,1.7358,1.73625,174700000.0
2008-12-17 11:16:00,1.73625,1.73665,1.7358,1.7359,234400000.0
2008-12-17 11:17:00,1.73595,1.7365,1.73575,1.73635,279600000.0
2008-12-17 11:18:00,1.7363,1.7364,1.7358,1.7358,458600000.0
2008-12-17 11:19:00,1.7358,1.7362,1.7358,1.73615,325400000.0
2008-12-17 11:20:00,1.73615,1.73625,1.7358,1.7358,260400000.0
2008-12-17 11:21:00,1.7358,1.7362,1.7358,1.7359,304200000.0
2008-12-17 11:22:00,1.73595,1.7362,1.73495,1.7353,248800000.0
2008-12-17 11:23:00,1.7351,1.7354,1.733,1.73305,231400000.0
2008-12-17 11:24:00,1.7331,1.73405,1.73305,1.7334,351800000.0
2008-12-17 11:25:00,1.7334,1.73375,1.7333,1.73365,324400000.0
2008-12-17 11:26:00,1.7336,1.7339,1.7334,1.73345,138200000.0
2008-12-17 11:27:00,1.73345,1.73345,1.7322,1.7323,111200000.0
2008-12-17 11:28:00,1.73225,1.73265,1.7316,1.7317,124600000.0
2008-12-17 11:29:00,1.73165,1.73185,1.73015,1.73065,161600000.0
2008-12-17 11:30:00,1.73065,1.73085,1.7285,1.729,164800000.0
2008-12-17 11:31:00,1.72905,1.72935,1.7281,1.7289,152000000.0
2008-12-17 11:32:00,1.7289,1.73195,1.7289,1.7318,186000000.0
2008-12-17 11:33:00,1.7318,1.7318,1.7301,1.73095,216000000.0
2008-12-17 11:34:00,1.731,1.7315,1.7309,1.73115,155400000.0
2008-12-17 11:35:00,1.7311,1.73115,1.73045,1.7308,117600000.0
2008-12-17 11:36:00,1.7308,1.73185,1.7308,1.7318,304800000.0
2008-12-17 11:37:00,1.7318,1.7319,1.73095,1.73175,150000000.0
2008-12-17 11:38:00,1.7318,1.73295,1.7317,1.7325,173400000.0
2008-12-17 11:39:00,1.73245,1.733,1.73235,1.7325,143200000.0
2008-12-17 11:40:00,1.73235,1.73305,1.7317,1.7322,155200000.0
2008-12-17 11:41:00,1.7321,1.73245,1.7314,1.7315,191800000.0
2008-12-17 11:42:00,1.73165,1.7324,1.7314,1.7322,403400000.0
2008-12-17 11:43:00,1.732,1.732,1.7296,1.72985,158400000.0
2008-12-17 11:44:00,1.72985,1.73045,1.7298,1.7303,153400000.0
2008-12-17 11:45:00,1.7303,1.7307,1.72975,1.7301,159200000.0
2008-12-17 11:46:00,1.73015,1.7304,1.72905,1.7293,134000000.0
2008-12-17 11:47:00,1.72935,1.73015,1.7291,1.73,222800000.0
2008-12-17 11:48:00,1.73,1.731,1.72995,1.7306,200200000.0
2008-12-17 11:49:00,1.7307,1.7311,1.7293,1.7293,264800000.0
2008-12-17 11:50:00,1.72945,1.7311,1.72875,1.73005,224600000.0
2008-12-17 11:51:00,1.73025,1.7307,1.72965,1.73,216000000.0
2008-12-17 11:52:00,1.7299,1.73,1.7288,1.7288,238800000.0
2008-12-17 11:53:00,1.7289,1.72905,1.7283,1.7288,220600000.0
2008-12-17 11:54:00,1.7288,1.72905,1.7274,1.72765,269000000.0
2008-12-17 11:55:00,1.7277,1.72805,1.7274,1.728,505800000.0
2008-12-17 11:56:00,1.728,1.7296,1.728,1.72945,219400000.0
2008-12-17 11:57:00,1.72945,1.7296,1.7288,1.72945,330200000.0
2008-12-17 11:58:00,1.72945,1.73005,1.72925,1.7293,171200000.0
2008-12-17 11:59:00,1.7294,1.72965,1.7289,1.72905,164400000.0
2008-12-17 12:00:00,1.7291,1.7295,1.72895,1.7292,177400000.0
2008-12-17 12:01:00,1.72905,1.7297,1.7284,1.7288,596000000.0
2008-12-17 12:02:00,1.7288,1.72885,1.72815,1.72885,382000000.0
2008-12-17 12:03:00,1.7289,1.7295,1.7288,1.72925,299800000.0
2008-12-17 12:04:00,1.7293,1.72985,1.72855,1.7293,179400000.0
2008-12-17 12:05:00,1.7293,1.7301,1.72875,1.7299,195400000.0
2008-12-17 12:06:00,1.72985,1.72985,1.729,1.72935,103000000.0
2008-12-17 12:07:00,1.72935,1.7294,1.72875,1.7288,209000000.0
2008-12-17 12:08:00,1.7288,1.72895,1.7278,1.7278,178600000.0
2008-12-17 12:09:00,1.7278,1.7283,1.72695,1.72805,311600000.0
2008-12-17 12:10:00,1.72805,1.7284,1.72735,1.72805,293400000.0
2008-12-17 12:11:00,1.72815,1.72855,1.7277,1.72805,203200000.0
2008-12-17 12:12:00,1.72805,1.72875,1.72805,1.72825,175200000.0
2008-12-17 12:13:00,1.72825,1.7292,1.72735,1.7277,184400000.0
2008-12-17 12:14:00,1.7277,1.7277,1.7269,1.7269,167600000.0
2008-12-17 12:15:00,1.7269,1.72695,1.72515,1.72525,167200000.0
2008-12-17 12:16:00,1.72525,1.72645,1.7252,1.7255,197600000.0
2008-12-17 12:17:00,1.7255,1.7264,1.725,1.72515,362400003.0
2008-12-17 12:18:00,1.7252,1.72535,1.7249,1.72505,194400000.0
2008-12-17 12:19:00,1.72505,1.7251,1.72065,1.721,470600000.0
2008-12-17 12:20:00,1.721,1.72265,1.721,1.72255,207600000.0
2008-12-17 12:21:00,1.72255,1.72275,1.721,1.7211,215200000.0
2008-12-17 12:22:00,1.7211,1.7211,1.7192,1.7199,163200000.0
2008-12-17 12:23:00,1.7199,1.7211,1.7199,1.7205,119800000.0
2008-12-17 12:24:00,1.7207,1.72145,1.7189,1.7189,156700000.0
2008-12-17 12:25:00,1.7189,1.72095,1.7181,1.72065,256200000.0
2008-12-17 12:26:00,1.72055,1.72065,1.719,1.7193,206000000.0
2008-12-17 12:27:00,1.7194,1.7199,1.71855,1.7189,201000000.0
2008-12-17 12:28:00,1.71885,1.71895,1.7177,1.71785,179000000.0
2008-12-17 12:29:00,1.7181,1.7188,1.71595,1.71685,198400000.0
2008-12-17 12:30:00,1.7169,1.7189,1.71665,1.71855,189400000.0
2008-12-17 12:31:00,1.71855,1.719,1.7182,1.71825,179400000.0
2008-12-17 12:32:00,1.71835,1.7185,1.7162,1.7168,829700000.0
2008-12-17 12:33:00,1.71675,1.71795,1.7165,1.71745,190800000.0
2008-12-17 12:34:00,1.7174,1.7181,1.7174,1.7177,109000000.0
2008-12-17 12:35:00,1.7177,1.7189,1.71765,1.7184,165400000.0
2008-12-17 12:36:00,1.7184,1.7185,1.71675,1.71675,225600000.0
2008-12-17 12:37:00,1.71675,1.71795,1.71675,1.71765,272400000.0
2008-12-17 12:38:00,1.71765,1.7177,1.7166,1.7171,168400000.0
2008-12-17 12:39:00,1.71705,1.7176,1.7162,1.71645,338800000.0
2008-12-17 12:40:00,1.71645,1.71645,1.7145,1.71465,255200000.0
2008-12-17 12:41:00,1.7147,1.7153,1.7143,1.7148,199400000.0
2008-12-17 12:42:00,1.71475,1.71495,1.7144,1.71445,276600000.0
2008-12-17 12:43:00,1.71445,1.71505,1.7144,1.71445,245600000.0
2008-12-17 12:44:00,1.71435,1.71455,1.71045,1.7105,374400000.0
2008-12-17 12:45:00,1.7105,1.71225,1.7105,1.7111,339999994.0
2008-12-17 12:46:00,1.7111,1.7122,1.7111,1.7122,370400000.0
2008-12-17 12:47:00,1.7122,1.7128,1.71155,1.7121,336000000.0
2008-12-17 12:48:00,1.7121,1.71255,1.7121,1.7123,188800000.0
2008-12-17 12:49:00,1.7123,1.71265,1.711,1.71125,154600000.0
2008-12-17 12:50:00,1.71115,1.71175,1.71095,1.71125,225800000.0
2008-12-17 12:51:00,1.71125,1.713,1.7112,1.71295,153400000.0
2008-12-17 12:52:00,1.71285,1.714,1.7128,1.71395,126400000.0
2008-12-17 12:53:00,1.71405,1.71415,1.7132,1.7136,144400000.0
2008-12-17 12:54:00,1.7137,1.7147,1.71365,1.71455,126600000.0
2008-12-17 12:55:00,1.71455,1.71515,1.71425,1.7147,214900000.0
2008-12-17 12:56:00,1.7147,1.7153,1.7147,1.71505,163000000.0
2008-12-17 12:57:00,1.7149,1.71495,1.7128,1.71295,200800000.0
2008-12-17 12:58:00,1.7132,1.71425,1.7132,1.7135,154200000.0
2008-12-17 12:59:00,1.7135,1.7145,1.71325,1.7138,187800000.0
2008-12-17 13:00:00,1.7138,1.71395,1.71255,1.71265,323200000.0
2008-12-17 13:01:00,1.7126,1.71265,1.71175,1.7119,527700001.0
2008-12-17 13:02:00,1.712,1.71285,1.7111,1.7114,397800000.0
2008-12-17 13:03:00,1.7114,1.71195,1.711,1.71175,211600000.0
2008-12-17 13:04:00,1.71175,1.7124,1.7116,1.71215,268400000.0
2008-12-17 13:05:00,1.71215,1.7131,1.7121,1.7128,246000000.0
2008-12-17 13:06:00,1.71285,1.7146,1.71285,1.71405,221500000.0
2008-12-17 13:07:00,1.71425,1.71485,1.7141,1.71455,134000000.0
2008-12-17 13:08:00,1.7145,1.71485,1.7132,1.7137,164400000.0
2008-12-17 13:09:00,1.7137,1.7151,1.71335,1.715,224400000.0
2008-12-17 13:10:00,1.71505,1.7156,1.7145,1.71505,254400000.0
2008-12-17 13:11:00,1.71505,1.71655,1.7149,1.7164,197400000.0
2008-12-17 13:12:00,1.7164,1.71675,1.71565,1.7159,175200000.0
2008-12-17 13:13:00,1.7159,1.717,1.71545,1.7164,309000000.0
2008-12-17 13:14:00,1.7164,1.7169,1.7158,1.7166,183400000.0
2008-12-17 13:15:00,1.7167,1.71695,1.71595,1.716,176800000.0
2008-12-17 13:16:00,1.7161,1.7168,1.71585,1.7164,202200000.0
2008-12-17 13:17:00,1.7164,1.7164,1.7157,1.7157,104200000.0
2008-12-17 13:18:00,1.7159,1.7163,1.71565,1.71625,48900000.0
2008-12-17 13:19:00,1.7162,1.71655,1.71605,1.71645,72000000.0
2008-12-17 13:20:00,1.71645,1.71665,1.71475,1.7153,133600000.0
2008-12-17 13:21:00,1.7153,1.7158,1.7152,1.7157,142200000.0
2008-12-17 13:22:00,1.7156,1.716,1.7149,1.716,225800000.0
2008-12-17 13:23:00,1.71605,1.7162,1.71525,1.7157,154400000.0
2008-12-17 13:24:00,1.71555,1.7172,1.71535,1.7155,688200000.0
2008-12-17 13:25:00,1.7155,1.7155,1.71475,1.7153,727000000.0
2008-12-17 13:26:00,1.7153,1.71545,1.7148,1.71535,209400000.0
2008-12-17 13:27:00,1.7153,1.7164,1.71525,1.71625,152000000.0
2008-12-17 13:28:00,1.7163,1.7165,1.7157,1.7165,226600000.0
2008-12-17 13:29:00,1.7165,1.71775,1.7165,1.7174,263800000.0
2008-12-17 13:30:00,1.71695,1.71785,1.71695,1.7173,603299999.0
2008-12-17 13:31:00,1.7174,1.71765,1.7165,1.71755,688400002.0
2008-12-17 13:32:00,1.7176,1.7188,1.71745,1.71875,257800000.0
2008-12-17 13:33:00,1.71885,1.7192,1.718,1.7186,233400000.0
2008-12-17 13:34:00,1.71865,1.71885,1.71755,1.7182,295400000.0
2008-12-17 13:35:00,1.7183,1.7183,1.71725,1.71825,284600000.0
2008-12-17 13:36:00,1.71835,1.7186,1.7182,1.71845,213200000.0
2008-12-17 13:37:00,1.7184,1.7184,1.7172,1.7174,158400000.0
2008-12-17 13:38:00,1.71745,1.7181,1.7162,1.7172,229800000.0
2008-12-17 13:39:00,1.71705,1.71705,1.7154,1.7158,398200000.0
2008-12-17 13:40:00,1.7158,1.7165,1.71505,1.71505,297600000.0
2008-12-17 13:41:00,1.71555,1.7165,1.7148,1.71575,162600000.0
2008-12-17 13:42:00,1.71575,1.71575,1.7139,1.71475,206800000.0
2008-12-17 13:43:00,1.71475,1.71575,1.71405,1.7156,143200000.0
2008-12-17 13:44:00,1.71565,1.71585,1.71525,1.71535,111600000.0
2008-12-17 13:45:00,1.71535,1.71555,1.7151,1.7153,66400000.0
2008-12-17 13:46:00,1.7153,1.71575,1.7153,1.7157,44200000.0
2008-12-17 13:47:00,1.71585,1.7159,1.71525,1.7158,58200000.0
2008-12-17 13:48:00,1.7158,1.71615,1.7157,1.71595,62600000.0
2008-12-17 13:49:00,1.716,1.71615,1.71595,1.7161,124000000.0
2008-12-17 13:50:00,1.71605,1.7162,1.7158,1.71595,68600000.0
2008-12-17 13:51:00,1.71595,1.7163,1.7159,1.7161,60800000.0
2008-12-17 13:52:00,1.71615,1.71645,1.71615,1.7164,39800000.0
2008-12-17 13:53:00,1.7165,1.71705,1.7164,1.71645,205100000.0
2008-12-17 13:54:00,1.71655,1.71655,1.71555,1.7157,73600000.0
2008-12-17 13:55:00,1.71575,1.716,1.7153,1.7154,64000000.0
2008-12-17 13:56:00,1.7155,1.7158,1.71495,1.71565,72800000.0
2008-12-17 13:57:00,1.71565,1.71615,1.7156,1.716,102200000.0
2008-12-17 13:58:00,1.71615,1.71635,1.71555,1.71615,294400000.0
2008-12-17 13:59:00,1.7159,1.71645,1.7159,1.71625,172800000.0
2008-12-17 14:00:00,1.7164,1.71655,1.71535,1.7154,280200000.0
2008-12-17 14:01:00,1.7154,1.7154,1.71365,1.714,189400000.0
2008-12-17 14:02:00,1.714,1.71445,1.71375,1.7139,103200000.0
2008-12-17 14:03:00,1.7138,1.71395,1.7132,1.7135,105200000.0
2008-12-17 14:04:00,1.7135,1.71355,1.7119,1.7126,158000000.0
2008-12-17 14:05:00,1.71255,1.71275,1.71185,1.7123,104400000.0
2008-12-17 14:06:00,1.71225,1.7129,1.7115,1.71155,345400000.0
2008-12-17 14:07:00,1.71155,1.71155,1.70905,1.7092,283200000.0
2008-12-17 14:08:00,1.70925,1.70965,1.70865,1.7092,196700000.0
2008-12-17 14:09:00,1.70925,1.7096,1.7056,1.70645,393000000.0
2008-12-17 14:10:00,1.70645,1.7069,1.70545,1.70635,247400000.0
2008-12-17 14:11:00,1.70635,1.70655,1.70405,1.70465,194600000.0
2008-12-17 14:12:00,1.70465,1.70465,1.70225,1.70235,385400000.0
2008-12-17 14:13:00,1.70235,1.7028,1.70085,1.701,725600001.0
2008-12-17 14:14:00,1.70105,1.7021,1.701,1.7021,261800000.0
2008-12-17 14:15:00,1.70225,1.70335,1.7022,1.70335,184000000.0
2008-12-17 14:16:00,1.70335,1.70415,1.7033,1.7034,131200000.0
2008-12-17 14:17:00,1.7036,1.70445,1.7036,1.7041,207600000.0
2008-12-17 14:18:00,1.70415,1.70565,1.70385,1.70535,201600000.0
2008-12-17 14:19:00,1.7052,1.70585,1.7046,1.7056,362800000.0
2008-12-17 14:20:00,1.70545,1.70615,1.705,1.7052,153400000.0
2008-12-17 14:21:00,1.705,1.7052,1.70365,1.7048,104900000.0
2008-12-17 14:22:00,1.70495,1.7054,1.70305,1.7036,108400000.0
2008-12-17 14:23:00,1.7036,1.7036,1.70105,1.70235,253400000.0
2008-12-17 14:24:00,1.7025,1.7027,1.702,1.70215,364200000.0
2008-12-17 14:25:00,1.70225,1.7037,1.702,1.7033,203800000.0
2008-12-17 14:26:00,1.7033,1.7035,1.7027,1.70275,152400000.0
2008-12-17 14:27:00,1.7028,1.70285,1.70205,1.70225,69600000.0
2008-12-17 14:28:00,1.70225,1.70225,1.7019,1.702,71800000.0
2008-12-17 14:29:00,1.70205,1.7035,1.702,1.7032,301600000.0
2008-12-17 14:30:00,1.7032,1.70335,1.7019,1.7023,361200000.0
2008-12-17 14:31:00,1.70225,1.7027,1.7022,1.7026,196200000.0
2008-12-17 14:32:00,1.7027,1.70435,1.7024,1.70435,284000000.0
2008-12-17 14:33:00,1.70435,1.70495,1.70385,1.7043,197500000.0
2008-12-17 14:34:00,1.7043,1.7045,1.70325,1.70445,141600000.0
2008-12-17 14:35:00,1.7045,1.70465,1.70375,1.70395,138000000.0
2008-12-17 14:36:00,1.7039,1.7044,1.7038,1.7038,172600000.0
2008-12-17 14:37:00,1.7038,1.7038,1.70185,1.70245,240800000.0
2008-12-17 14:38:00,1.7024,1.70305,1.70225,1.703,149000000.0
2008-12-17 14:39:00,1.70295,1.7031,1.70215,1.7025,116800000.0
2008-12-17 14:40:00,1.70255,1.70265,1.70025,1.70025,114200000.0
2008-12-17 14:41:00,1.70035,1.70055,1.69895,1.69985,157100000.0
2008-12-17 14:42:00,1.6998,1.70135,1.6996,1.7012,270200000.0
2008-12-17 14:43:00,1.701,1.70275,1.701,1.7027,268600000.0
2008-12-17 14:44:00,1.7027,1.70285,1.70175,1.70195,102000000.0
2008-12-17 14:45:00,1.70195,1.70195,1.7005,1.70135,197400000.0
2008-12-17 14:46:00,1.7013,1.70225,1.70085,1.702,190400000.0
2008-12-17 14:47:00,1.702,1.70215,1.7012,1.70215,107400000.0
2008-12-17 14:48:00,1.70215,1.7024,1.7011,1.70155,222000000.0
2008-12-17 14:49:00,1.70135,1.7035,1.7012,1.70205,321500000.0
2008-12-17 14:50:00,1.70205,1.70265,1.70165,1.70255,260400000.0
2008-12-17 14:51:00,1.7024,1.7029,1.7013,1.7013,742700000.0
2008-12-17 14:52:00,1.70145,1.70245,1.7009,1.7012,248200000.0
2008-12-17 14:53:00,1.70125,1.70135,1.7006,1.70085,227200000.0
2008-12-17 14:54:00,1.70085,1.70235,1.70075,1.70235,198800000.0
2008-12-17 14:55:00,1.70235,1.7024,1.70045,1.7008,382800000.0
2008-12-17 14:56:00,1.7008,1.7008,1.69825,1.6991,236200000.0
2008-12-17 14:57:00,1.69905,1.70225,1.69895,1.70225,211600000.0
2008-12-17 14:58:00,1.70215,1.7033,1.7019,1.7026,185200000.0
2008-12-17 14:59:00,1.70245,1.70245,1.7013,1.702,185400000.0
2008-12-17 15:00:00,1.70205,1.7022,1.7003,1.7007,479000000.0
2008-12-17 15:01:00,1.7008,1.702,1.7008,1.70185,96000000.0
2008-12-17 15:02:00,1.7018,1.70215,1.70135,1.70145,152400000.0
2008-12-17 15:03:00,1.70145,1.70325,1.70115,1.7028,198400000.0
2008-12-17 15:04:00,1.7028,1.7028,1.7019,1.7021,104000000.0
2008-12-17 15:05:00,1.7021,1.7025,1.70135,1.7025,117800000.0
2008-12-17 15:06:00,1.70235,1.7024,1.7019,1.702,102400000.0
2008-12-17 15:07:00,1.70195,1.70245,1.7019,1.70235,141400000.0
2008-12-17 15:08:00,1.70245,1.70245,1.70105,1.7021,230000000.0
2008-12-17 15:09:00,1.7022,1.70245,1.7018,1.7024,98000000.0
2008-12-17 15:10:00,1.7024,1.7024,1.7002,1.70065,144600000.0
2008-12-17 15:11:00,1.70065,1.7019,1.6997,1.7007,186400000.0
2008-12-17 15:12:00,1.70085,1.7018,1.7006,1.70175,133800000.0
2008-12-17 15:13:00,1.70175,1.70215,1.70075,1.70215,165600000.0
2008-12-17 15:14:00,1.7023,1.7032,1.7019,1.7029,200000000.0
2008-12-17 15:15:00,1.70295,1.70315,1.70185,1.70315,260600000.0
2008-12-17 15:16:00,1.70305,1.7031,1.70195,1.70235,170400000.0
2008-12-17 15:17:00,1.70235,1.70235,1.70165,1.70215,174600000.0
2008-12-17 15:18:00,1.70215,1.7024,1.70105,1.7012,119400000.0
2008-12-17 15:19:00,1.70125,1.70165,1.7007,1.70165,147000000.0
2008-12-17 15:20:00,1.70165,1.70265,1.70115,1.7021,244400000.0
2008-12-17 15:21:00,1.7022,1.70335,1.7018,1.7033,214800000.0
2008-12-17 15:22:00,1.7033,1.7033,1.701,1.70145,186200000.0
2008-12-17 15:23:00,1.7015,1.70175,1.7011,1.70135,170000000.0
2008-12-17 15:24:00,1.70135,1.7014,1.6997,1.70055,251600000.0
2008-12-17 15:25:00,1.70055,1.70335,1.70035,1.70295,248800000.0
2008-12-17 15:26:00,1.703,1.7035,1.7026,1.7035,240000000.0
2008-12-17 15:27:00,1.70355,1.7038,1.7031,1.7031,197200000.0
2008-12-17 15:28:00,1.7031,1.70375,1.7014,1.70185,142200000.0
2008-12-17 15:29:00,1.702,1.7022,1.7007,1.7011,269800000.0
2008-12-17 15:30:00,1.7011,1.7014,1.7007,1.7011,130200000.0
2008-12-17 15:31:00,1.7011,1.7014,1.69815,1.6992,194600000.0
2008-12-17 15:32:00,1.6992,1.7013,1.69885,1.7012,190600000.0
2008-12-17 15:33:00,1.7011,1.70205,1.70095,1.7017,177600000.0
2008-12-17 15:34:00,1.70175,1.70175,1.7007,1.70145,213800000.0
2008-12-17 15:35:00,1.70155,1.70155,1.7009,1.70135,236800000.0
2008-12-17 15:36:00,1.70135,1.7019,1.7008,1.70155,177600000.0
2008-12-17 15:37:00,1.7017,1.7021,1.70155,1.7017,184800000.0
2008-12-17 15:38:00,1.7017,1.70235,1.70155,1.70225,180000000.0
2008-12-17 15:39:00,1.7022,1.70285,1.70185,1.70235,213200000.0
2008-12-17 15:40:00,1.70235,1.70235,1.7005,1.7008,206400000.0
2008-12-17 15:41:00,1.7008,1.70085,1.69805,1.69965,194400000.0
2008-12-17 15:42:00,1.69965,1.69975,1.6991,1.6993,120600000.0
2008-12-17 15:43:00,1.69935,1.69985,1.6989,1.6992,129800000.0
2008-12-17 15:44:00,1.6993,1.7002,1.69845,1.7001,96800000.0
2008-12-17 15:45:00,1.7001,1.7008,1.6999,1.7002,232800001.0
2008-12-17 15:46:00,1.7002,1.70115,1.6992,1.70115,272000000.0
2008-12-17 15:47:00,1.70125,1.7026,1.7009,1.7024,202400000.0
2008-12-17 15:48:00,1.7024,1.70335,1.7024,1.703,293900000.0
2008-12-17 15:49:00,1.70305,1.70325,1.70255,1.70275,222200000.0
2008-12-17 15:50:00,1.7027,1.7043,1.7027,1.7039,239000000.0
2008-12-17 15:51:00,1.70395,1.7058,1.7037,1.7054,244800000.0
2008-12-17 15:52:00,1.7053,1.70595,1.70495,1.70525,223200000.0
2008-12-17 15:53:00,1.7053,1.7053,1.70445,1.70475,148400000.0
2008-12-17 15:54:00,1.7043,1.70515,1.70425,1.70515,255200000.0
2008-12-17 15:55:00,1.70515,1.70515,1.70335,1.7035,314200000.0
2008-12-17 15:56:00,1.7035,1.7036,1.7032,1.7032,305400000.0
2008-12-17 15:57:00,1.7032,1.7035,1.70245,1.7035,219800000.0
2008-12-17 15:58:00,1.70365,1.7043,1.70265,1.70395,267600000.0
2008-12-17 15:59:00,1.70395,1.70465,1.70355,1.704,273200000.0
2008-12-17 16:00:00,1.704,1.704,1.7026,1.7029,158800000.0
2008-12-17 16:01:00,1.703,1.7033,1.70185,1.702,131400000.0
2008-12-17 16:02:00,1.702,1.7023,1.701,1.7018,119900000.0
2008-12-17 16:03:00,1.702,1.7022,1.6969,1.69845,216200000.0
2008-12-17 16:04:00,1.6986,1.6989,1.69775,1.69835,190800000.0
2008-12-17 16:05:00,1.69835,1.6993,1.69835,1.6989,187800000.0
2008-12-17 16:06:00,1.6989,1.6994,1.6985,1.6987,123800000.0
2008-12-17 16:07:00,1.6985,1.69925,1.6985,1.6988,186400000.0
2008-12-17 16:08:00,1.6988,1.69945,1.6988,1.69945,233200000.0
2008-12-17 16:09:00,1.6994,1.6996,1.6985,1.6994,97000000.0
2008-12-17 16:10:00,1.6994,1.7001,1.6991,1.6993,384000000.0
2008-12-17 16:11:00,1.6995,1.70045,1.69935,1.7,220000000.0
2008-12-17 16:12:00,1.7,1.7,1.6988,1.69905,318200000.0
2008-12-17 16:13:00,1.69905,1.69905,1.69775,1.69795,116200000.0
2008-12-17 16:14:00,1.69795,1.6983,1.69625,1.6971,260400000.0
2008-12-17 16:15:00,1.69715,1.6981,1.69595,1.69795,240400000.0
2008-12-17 16:16:00,1.6979,1.6979,1.6952,1.6955,303600000.0
2008-12-17 16:17:00,1.6951,1.6964,1.6947,1.6955,223000000.0
2008-12-17 16:18:00,1.6955,1.6955,1.69365,1.69395,208400000.0
2008-12-17 16:19:00,1.69395,1.69495,1.69275,1.69305,180600000.0
2008-12-17 16:20:00,1.6931,1.69385,1.6929,1.69385,192000000.0
2008-12-17 16:21:00,1.69385,1.6945,1.6927,1.69435,202800000.0
2008-12-17 16:22:00,1.6943,1.69435,1.6935,1.6941,262400000.0
2008-12-17 16:23:00,1.6941,1.69415,1.69315,1.6937,128200000.0
2008-12-17 16:24:00,1.69385,1.6946,1.6936,1.69445,198600000.0
2008-12-17 16:25:00,1.69445,1.6948,1.694,1.69465,127400000.0
2008-12-17 16:26:00,1.69465,1.69495,1.69375,1.69395,137600000.0
2008-12-17 16:27:00,1.69395,1.69425,1.6936,1.69385,238400000.0
2008-12-17 16:28:00,1.69385,1.69485,1.6933,1.69445,388200000.0
2008-12-17 16:29:00,1.69445,1.69475,1.6942,1.6942,178400000.0
2008-12-17 16:30:00,1.69425,1.69425,1.6925,1.6937,259400000.0
2008-12-17 16:31:00,1.6937,1.69395,1.68805,1.68865,571200000.0
2008-12-17 16:32:00,1.6883,1.6885,1.6845,1.68455,415200000.0
2008-12-17 16:33:00,1.6846,1.68525,1.68345,1.68405,407800000.0
2008-12-17 16:34:00,1.6844,1.6858,1.6841,1.68465,260200000.0
2008-12-17 16:35:00,1.68465,1.68665,1.68465,1.68615,317600000.0
2008-12-17 16:36:00,1.6861,1.6861,1.68345,1.68505,291200000.0
2008-12-17 16:37:00,1.68505,1.68555,1.6839,1.6854,521000000.0
2008-12-17 16:38:00,1.6854,1.6862,1.6844,1.6857,347200000.0
2008-12-17 16:39:00,1.6857,1.6868,1.6857,1.68605,195800000.0
2008-12-17 16:40:00,1.68605,1.6865,1.68415,1.6846,134100000.0
2008-12-17 16:41:00,1.68455,1.68455,1.6829,1.68345,149200000.0
2008-12-17 16:42:00,1.6835,1.68405,1.6826,1.6826,105800000.0
2008-12-17 16:43:00,1.6826,1.68265,1.68085,1.6812,200200000.0
2008-12-17 16:44:00,1.6813,1.68275,1.6804,1.6819,237000000.0
2008-12-17 16:45:00,1.6819,1.6828,1.68075,1.6813,414600000.0
2008-12-17 16:46:00,1.68115,1.6818,1.6787,1.6811,271200000.0
2008-12-17 16:47:00,1.68125,1.68215,1.6811,1.6814,218800000.0
2008-12-17 16:48:00,1.6814,1.6816,1.67975,1.68065,224000000.0
2008-12-17 16:49:00,1.6808,1.68285,1.6806,1.68255,255200000.0
2008-12-17 16:50:00,1.68235,1.68235,1.6798,1.68025,244600000.0
2008-12-17 16:51:00,1.68025,1.6816,1.67925,1.6816,285200000.0
2008-12-17 16:52:00,1.6816,1.6818,1.6802,1.6806,244600000.0
2008-12-17 16:53:00,1.68065,1.6809,1.6801,1.6806,310600000.0
2008-12-17 16:54:00,1.68075,1.68125,1.68045,1.68095,161000000.0
2008-12-17 16:55:00,1.68095,1.6811,1.6789,1.6809,257800000.0
2008-12-17 16:56:00,1.68085,1.68085,1.679,1.6799,232000000.0
2008-12-17 16:57:00,1.6799,1.6804,1.677,1.677,210200000.0
2008-12-17 16:58:00,1.677,1.67755,1.6753,1.6757,269600000.0
2008-12-17 16:59:00,1.6757,1.6782,1.6757,1.6778,265200000.0
2008-12-17 17:00:00,1.6778,1.6786,1.67735,1.67765,275000000.0
2008-12-17 17:01:00,1.67765,1.67955,1.67735,1.6783,270400000.0
2008-12-17 17:02:00,1.6785,1.68065,1.67775,1.68065,261800000.0
2008-12-17 17:03:00,1.6807,1.6807,1.67775,1.6786,284000000.0
2008-12-17 17:04:00,1.6786,1.679,1.67325,1.67365,255400000.0
2008-12-17 17:05:00,1.67365,1.67425,1.67225,1.6728,300800000.0
2008-12-17 17:06:00,1.6728,1.67445,1.6727,1.6741,183800000.0
2008-12-17 17:07:00,1.67415,1.6768,1.67415,1.6759,255800000.0
2008-12-17 17:08:00,1.67605,1.67635,1.67425,1.67625,279600000.0
2008-12-17 17:09:00,1.67635,1.6766,1.67445,1.6753,253800000.0
2008-12-17 17:10:00,1.6753,1.67555,1.6723,1.6738,278200000.0
2008-12-17 17:11:00,1.67345,1.676,1.67345,1.6742,214400000.0
2008-12-17 17:12:00,1.674,1.67545,1.6736,1.6745,237000000.0
2008-12-17 17:13:00,1.6745,1.6745,1.6723,1.67265,220200000.0
2008-12-17 17:14:00,1.6726,1.67765,1.6725,1.6765,269400000.0
2008-12-17 17:15:00,1.6765,1.6768,1.6755,1.6765,318800000.0
2008-12-17 17:16:00,1.6765,1.67755,1.6753,1.67755,266800000.0
2008-12-17 17:17:00,1.67755,1.67785,1.67635,1.67685,261000000.0
2008-12-17 17:18:00,1.67685,1.6783,1.6767,1.67705,274800000.0
2008-12-17 17:19:00,1.6771,1.6774,1.6749,1.6755,276000000.0
2008-12-17 17:20:00,1.6755,1.67755,1.6745,1.6769,344000000.0
2008-12-17 17:21:00,1.6769,1.6778,1.67625,1.67745,311800000.0
2008-12-17 17:22:00,1.67745,1.67755,1.67585,1.67675,270000000.0
2008-12-17 17:23:00,1.67655,1.67705,1.6743,1.67685,271000000.0
2008-12-17 17:24:00,1.6771,1.6779,1.6768,1.67735,198200000.0
2008-12-17 17:25:00,1.67735,1.6785,1.67595,1.67765,308200000.0
2008-12-17 17:26:00,1.67765,1.67935,1.67765,1.6783,281800000.0
2008-12-17 17:27:00,1.6783,1.6789,1.6782,1.6786,165400000.0
2008-12-17 17:28:00,1.67835,1.67935,1.67825,1.6791,218100000.0
2008-12-17 17:29:00,1.67905,1.6809,1.67875,1.68055,261400000.0
2008-12-17 17:30:00,1.68055,1.6815,1.68025,1.681,130300000.0
2008-12-17 17:31:00,1.68055,1.68245,1.68045,1.6821,160400000.0
2008-12-17 17:32:00,1.6821,1.68225,1.681,1.6817,240200000.0
2008-12-17 17:33:00,1.6817,1.68365,1.6815,1.6832,362000000.0
2008-12-17 17:34:00,1.6832,1.68465,1.6827,1.6829,211000000.0
2008-12-17 17:35:00,1.6829,1.683,1.6805,1.68075,211600000.0
2008-12-17 17:36:00,1.6806,1.6849,1.6806,1.6841,288200000.0
2008-12-17 17:37:00,1.68425,1.6856,1.6829,1.6851,301200000.0
2008-12-17 17:38:00,1.6851,1.686,1.6828,1.6832,278000000.0
2008-12-17 17:39:00,1.6832,1.6844,1.68,1.6809,224300000.0
2008-12-17 17:40:00,1.68015,1.6822,1.68015,1.68155,185800000.0
2008-12-17 17:41:00,1.68155,1.68165,1.6789,1.6793,233400000.0
2008-12-17 17:42:00,1.6793,1.6801,1.6777,1.6779,238600000.0
2008-12-17 17:43:00,1.6779,1.6787,1.6768,1.67845,215000000.0
2008-12-17 17:44:00,1.67845,1.6792,1.67825,1.6786,187200000.0
2008-12-17 17:45:00,1.67865,1.67895,1.67715,1.6777,262500000.0
2008-12-17 17:46:00,1.678,1.6784,1.67705,1.6772,349000000.0
2008-12-17 17:47:00,1.67735,1.67745,1.67535,1.67615,383600000.0
2008-12-17 17:48:00,1.6764,1.6779,1.6764,1.67765,220600000.0
2008-12-17 17:49:00,1.6777,1.67815,1.6771,1.6775,165800000.0
2008-12-17 17:50:00,1.6774,1.6803,1.6774,1.68025,251600000.0
2008-12-17 17:51:00,1.6803,1.6811,1.67805,1.67805,307000000.0
2008-12-17 17:52:00,1.67825,1.6796,1.6777,1.6795,153400000.0
2008-12-17 17:53:00,1.6795,1.68135,1.67915,1.67915,329200001.0
2008-12-17 17:54:00,1.67925,1.67955,1.67845,1.67925,252600000.0
2008-12-17 17:55:00,1.6793,1.6799,1.67865,1.6792,140400000.0
2008-12-17 17:56:00,1.6793,1.6794,1.67795,1.6786,126000000.0
2008-12-17 17:57:00,1.6786,1.679,1.6782,1.6788,140200000.0
2008-12-17 17:58:00,1.6787,1.6788,1.67735,1.6776,317200000.0
2008-12-17 17:59:00,1.67745,1.67805,1.67335,1.6743,147400000.0
2008-12-17 18:00:00,1.6742,1.67655,1.67405,1.676,226800000.0
2008-12-17 18:01:00,1.676,1.67765,1.6759,1.67695,192400000.0
2008-12-17 18:02:00,1.67715,1.6777,1.6767,1.6772,214600000.0
2008-12-17 18:03:00,1.677,1.67805,1.6769,1.678,214000000.0
2008-12-17 18:04:00,1.6779,1.67795,1.6774,1.6779,115000000.0
2008-12-17 18:05:00,1.67795,1.6788,1.67695,1.67745,159000000.0
2008-12-17 18:06:00,1.67675,1.6797,1.67665,1.6791,290400000.0
2008-12-17 18:07:00,1.6791,1.6791,1.6781,1.6782,629800000.0
2008-12-17 18:08:00,1.6782,1.67885,1.6769,1.6769,216600000.0
2008-12-17 18:09:00,1.6769,1.6772,1.676,1.67685,228800000.0
2008-12-17 18:10:00,1.67685,1.67755,1.67655,1.67755,189000000.0
2008-12-17 18:11:00,1.67745,1.67785,1.6765,1.6768,288400000.0
2008-12-17 18:12:00,1.6768,1.678,1.67515,1.678,248600000.0
2008-12-17 18:13:00,1.678,1.67885,1.67785,1.67875,392800000.0
2008-12-17 18:14:00,1.6787,1.67945,1.67825,1.6786,263000000.0
2008-12-17 18:15:00,1.6786,1.6793,1.67635,1.6767,321400000.0
2008-12-17 18:16:00,1.67665,1.67755,1.6748,1.6748,264000000.0
2008-12-17 18:17:00,1.67485,1.6763,1.6748,1.676,267000000.0
2008-12-17 18:18:00,1.6762,1.6778,1.67605,1.67735,287400000.0
2008-12-17 18:19:00,1.67725,1.67855,1.6772,1.67785,188200000.0
2008-12-17 18:20:00,1.67785,1.6793,1.6776,1.679,289400000.0
2008-12-17 18:21:00,1.67895,1.6791,1.67635,1.6766,173800000.0
2008-12-17 18:22:00,1.6765,1.67775,1.6755,1.676,270800000.0
2008-12-17 18:23:00,1.67615,1.67905,1.67615,1.67835,255200000.0
2008-12-17 18:24:00,1.67855,1.679,1.67655,1.67865,196800000.0
2008-12-17 18:25:00,1.67865,1.67885,1.67655,1.67655,170200000.0
2008-12-17 18:26:00,1.67635,1.67775,1.6756,1.67625,342200000.0
2008-12-17 18:27:00,1.6763,1.67785,1.6762,1.67745,297600000.0
2008-12-17 18:28:00,1.67745,1.67815,1.6769,1.6769,205600000.0
2008-12-17 18:29:00,1.6769,1.6769,1.67575,1.67625,206600000.0
2008-12-17 18:30:00,1.67625,1.67645,1.67375,1.67445,250200000.0
2008-12-17 18:31:00,1.67455,1.67645,1.67415,1.6764,293000000.0
2008-12-17 18:32:00,1.67665,1.67665,1.6756,1.6761,235100000.0
2008-12-17 18:33:00,1.67635,1.6774,1.67625,1.6769,266800000.0
2008-12-17 18:34:00,1.67695,1.677,1.67595,1.67635,149800000.0
2008-12-17 18:35:00,1.6764,1.6777,1.6762,1.67755,245600000.0
2008-12-17 18:36:00,1.67755,1.6777,1.6759,1.6761,540800000.0
2008-12-17 18:37:00,1.67625,1.67695,1.6757,1.6764,307600000.0
2008-12-17 18:38:00,1.6764,1.6764,1.6754,1.67615,525100000.0
2008-12-17 18:39:00,1.67595,1.6772,1.6758,1.6767,306800000.0
2008-12-17 18:40:00,1.67655,1.6778,1.67635,1.6774,295800000.0
2008-12-17 18:41:00,1.6774,1.6775,1.67625,1.67625,360600000.0
2008-12-17 18:42:00,1.67635,1.67705,1.67615,1.677,392800000.0
2008-12-17 18:43:00,1.677,1.67735,1.67685,1.6773,258600000.0
2008-12-17 18:44:00,1.67735,1.67735,1.6769,1.67735,222600000.0
2008-12-17 18:45:00,1.6774,1.67745,1.6769,1.6771,240800000.0
2008-12-17 18:46:00,1.6771,1.6782,1.67695,1.67815,214800000.0
2008-12-17 18:47:00,1.67815,1.6782,1.67715,1.6778,367400000.0
2008-12-17 18:48:00,1.6779,1.6794,1.6777,1.6788,264800000.0
2008-12-17 18:49:00,1.6788,1.6798,1.67775,1.67955,394900000.0
2008-12-17 18:50:00,1.6795,1.6805,1.6793,1.6804,235000000.0
2008-12-17 18:51:00,1.68035,1.6809,1.68,1.6806,259800000.0
2008-12-17 18:52:00,1.6806,1.6806,1.6788,1.6791,246800000.0
2008-12-17 18:53:00,1.67905,1.67975,1.6784,1.6794,146800000.0
2008-12-17 18:54:00,1.6795,1.68025,1.67915,1.67975,178600000.0
2008-12-17 18:55:00,1.6798,1.6799,1.6772,1.67735,479200000.0
2008-12-17 18:56:00,1.67735,1.6777,1.67555,1.6759,302600000.0
2008-12-17 18:57:00,1.67585,1.67675,1.67525,1.67675,210400000.0
2008-12-17 18:58:00,1.6769,1.6778,1.67505,1.6754,243400000.0
2008-12-17 18:59:00,1.6754,1.6777,1.67535,1.67725,304800000.0
2008-12-17 19:00:00,1.6768,1.6769,1.6755,1.67585,254800000.0
2008-12-17 19:01:00,1.6757,1.67605,1.67475,1.67495,160400000.0
2008-12-17 19:02:00,1.6749,1.6749,1.67395,1.6745,74800000.0
2008-12-17 19:03:00,1.6737,1.6745,1.6729,1.67315,157000000.0
2008-12-17 19:04:00,1.67335,1.6736,1.67285,1.6736,192800000.0
2008-12-17 19:05:00,1.67365,1.67465,1.6733,1.6733,219800000.0
2008-12-17 19:06:00,1.6733,1.67425,1.67325,1.67365,176800000.0
2008-12-17 19:07:00,1.6735,1.6736,1.6712,1.6712,240200000.0
2008-12-17 19:08:00,1.67115,1.67535,1.67105,1.6741,308200000.0
2008-12-17 19:09:00,1.674,1.6745,1.6737,1.6741,221000000.0
2008-12-17 19:10:00,1.67405,1.6745,1.67345,1.6739,188000000.0
2008-12-17 19:11:00,1.6739,1.6739,1.672,1.672,273600000.0
2008-12-17 19:12:00,1.672,1.67455,1.672,1.6742,292600000.0
2008-12-17 19:13:00,1.6742,1.67445,1.67375,1.67375,90600000.0
2008-12-17 19:14:00,1.67385,1.6746,1.67365,1.67425,253400000.0
2008-12-17 19:15:00,1.674,1.67495,1.67335,1.67375,260600000.0
2008-12-17 19:16:00,1.67405,1.675,1.67365,1.67395,215600000.0
2008-12-17 19:17:00,1.6741,1.67475,1.67325,1.6742,148600000.0
2008-12-17 19:18:00,1.6742,1.6742,1.6734,1.6738,79300000.0
2008-12-17 19:19:00,1.6738,1.6738,1.6723,1.67265,163600000.0
2008-12-17 19:20:00,1.67275,1.6744,1.67275,1.6738,258000000.0
2008-12-17 19:21:00,1.67385,1.6745,1.6736,1.6741,266800000.0
2008-12-17 19:22:00,1.67415,1.6751,1.67415,1.67505,244000000.0
2008-12-17 19:23:00,1.67505,1.67525,1.67425,1.67475,249000000.0
2008-12-17 19:24:00,1.6747,1.675,1.67415,1.6745,232800000.0
2008-12-17 19:25:00,1.6745,1.6747,1.674,1.674,152800000.0
2008-12-17 19:26:00,1.67385,1.6746,1.67245,1.67425,145000000.0
2008-12-17 19:27:00,1.67425,1.67495,1.6741,1.67485,100000000.0
2008-12-17 19:28:00,1.6745,1.67485,1.6745,1.67475,86000000.0
2008-12-17 19:29:00,1.6748,1.6748,1.67265,1.67375,181200000.0
2008-12-17 19:30:00,1.6732,1.67385,1.6711,1.67155,214000000.0
2008-12-17 19:31:00,1.6716,1.67165,1.66985,1.67025,199800000.0
2008-12-17 19:32:00,1.67025,1.67025,1.6664,1.6678,203800000.0
2008-12-17 19:33:00,1.66795,1.6683,1.66555,1.66565,230000000.0
2008-12-17 19:34:00,1.66585,1.66815,1.66505,1.6679,293400000.0
2008-12-17 19:35:00,1.6679,1.6679,1.66645,1.66665,311800000.0
2008-12-17 19:36:00,1.66665,1.6667,1.6656,1.66595,240200000.0
2008-12-17 19:37:00,1.66595,1.66715,1.66595,1.6663,254000000.0
2008-12-17 19:38:00,1.66635,1.6678,1.66635,1.6677,264400000.0
2008-12-17 19:39:00,1.66765,1.66835,1.6673,1.6683,224600000.0
2008-12-17 19:40:00,1.6685,1.66975,1.6681,1.66975,284400000.0
2008-12-17 19:41:00,1.66975,1.6721,1.66975,1.67205,221400000.0
2008-12-17 19:42:00,1.6719,1.6724,1.6705,1.6724,235400000.0
2008-12-17 19:43:00,1.6727,1.6735,1.67235,1.67285,200400000.0
2008-12-17 19:44:00,1.6728,1.6728,1.67195,1.67195,209800000.0
2008-12-17 19:45:00,1.67195,1.6724,1.6718,1.67225,259200000.0
2008-12-17 19:46:00,1.67215,1.67345,1.67215,1.673,263600000.0
2008-12-17 19:47:00,1.67295,1.67295,1.672,1.6722,146400000.0
2008-12-17 19:48:00,1.67225,1.67275,1.6721,1.6721,158600000.0
2008-12-17 19:49:00,1.6721,1.67255,1.67095,1.6723,187800000.0
2008-12-17 19:50:00,1.67235,1.67295,1.672,1.67245,264600000.0
2008-12-17 19:51:00,1.67245,1.67355,1.6721,1.6734,329800000.0
2008-12-17 19:52:00,1.6735,1.6739,1.6721,1.67365,239200000.0
2008-12-17 19:53:00,1.6737,1.6737,1.6707,1.6729,169000000.0
2008-12-17 19:54:00,1.67275,1.6735,1.6725,1.6733,331800000.0
2008-12-17 19:55:00,1.6733,1.67415,1.6732,1.6739,168400000.0
2008-12-17 19:56:00,1.674,1.674,1.6734,1.6734,133000000.0
2008-12-17 19:57:00,1.6734,1.6736,1.67235,1.673,89200000.0
2008-12-17 19:58:00,1.673,1.673,1.6718,1.672,213200000.0
2008-12-17 19:59:00,1.6721,1.6724,1.67155,1.6724,108000000.0
2008-12-17 20:00:00,1.6724,1.67325,1.6724,1.67285,254800000.0
2008-12-17 20:01:00,1.67285,1.67415,1.67285,1.67415,282400000.0
2008-12-17 20:02:00,1.6742,1.67515,1.67415,1.67495,319600000.0
2008-12-17 20:03:00,1.675,1.67585,1.675,1.6757,266000000.0
2008-12-17 20:04:00,1.67525,1.67545,1.6748,1.6749,145400000.0
2008-12-17 20:05:00,1.6749,1.6749,1.67355,1.67395,301600000.0
2008-12-17 20:06:00,1.6739,1.6739,1.6726,1.67305,154000000.0
2008-12-17 20:07:00,1.67295,1.67335,1.67185,1.6725,147400000.0
2008-12-17 20:08:00,1.6725,1.67455,1.6725,1.67425,164200000.0
2008-12-17 20:09:00,1.6742,1.67435,1.67245,1.6729,245600000.0
2008-12-17 20:10:00,1.6729,1.6734,1.6725,1.6725,116200000.0
2008-12-17 20:11:00,1.6725,1.6729,1.67135,1.6718,155800000.0
2008-12-17 20:12:00,1.6717,1.6722,1.67155,1.6722,114400000.0
2008-12-17 20:13:00,1.6722,1.6729,1.672,1.67285,140200000.0
2008-12-17 20:14:00,1.6729,1.67335,1.67265,1.6731,56600000.0
2008-12-17 20:15:00,1.6731,1.674,1.6727,1.67355,167200000.0
2008-12-17 20:16:00,1.6737,1.6745,1.67345,1.6745,291800000.0
2008-12-17 20:17:00,1.67435,1.67455,1.67405,1.6741,152000000.0
2008-12-17 20:18:00,1.674,1.67505,1.674,1.675,138200000.0
2008-12-17 20:19:00,1.6751,1.67605,1.67495,1.67605,114600000.0
2008-12-17 20:20:00,1.67595,1.6762,1.67575,1.6758,193000000.0
2008-12-17 20:21:00,1.6758,1.6759,1.6758,1.6758,105400000.0
2008-12-17 20:22:00,1.6758,1.6758,1.67495,1.6752,84800000.0
2008-12-17 20:23:00,1.6752,1.6763,1.67495,1.6761,188800000.0
2008-12-17 20:24:00,1.67605,1.6768,1.6755,1.67655,310000000.0
2008-12-17 20:25:00,1.67655,1.6767,1.67555,1.6761,262000000.0
2008-12-17 20:26:00,1.6761,1.6761,1.6747,1.6749,138200000.0
2008-12-17 20:27:00,1.6749,1.67515,1.6749,1.6749,40800000.0
2008-12-17 20:28:00,1.6749,1.67585,1.6748,1.6749,154800000.0
2008-12-17 20:29:00,1.67495,1.675,1.6737,1.6737,133600000.0
2008-12-17 20:30:00,1.6737,1.6738,1.6714,1.6718,232200000.0
2008-12-17 20:31:00,1.6718,1.6718,1.66945,1.67095,202000000.0
2008-12-17 20:32:00,1.67095,1.67255,1.67095,1.67255,285100000.0
2008-12-17 20:33:00,1.67255,1.6729,1.67225,1.6723,195200000.0
2008-12-17 20:34:00,1.6723,1.6723,1.67135,1.6715,63200000.0
2008-12-17 20:35:00,1.6715,1.6724,1.6715,1.67225,128400000.0
2008-12-17 20:36:00,1.6723,1.67265,1.67175,1.6721,100200000.0
2008-12-17 20:37:00,1.67215,1.6729,1.6718,1.6722,126200000.0
2008-12-17 20:38:00,1.6722,1.6722,1.67045,1.67045,135400000.0
2008-12-17 20:39:00,1.6706,1.6709,1.6693,1.6699,242600000.0
2008-12-17 20:40:00,1.6699,1.6699,1.6688,1.6698,110200000.0
2008-12-17 20:41:00,1.66985,1.67035,1.6697,1.6697,194600000.0
2008-12-17 20:42:00,1.66965,1.6707,1.66925,1.6703,127400000.0
2008-12-17 20:43:00,1.6703,1.67095,1.6702,1.6709,121000000.0
2008-12-17 20:44:00,1.67085,1.6719,1.6703,1.6719,141400000.0
2008-12-17 20:45:00,1.6719,1.6723,1.6717,1.672,107200000.0
2008-12-17 20:46:00,1.67205,1.6721,1.6688,1.6689,194400000.0
2008-12-17 20:47:00,1.6689,1.67,1.66875,1.6693,145900000.0
2008-12-17 20:48:00,1.6693,1.6707,1.6693,1.67,163800000.0
2008-12-17 20:49:00,1.67,1.67,1.6686,1.6698,53000000.0
2008-12-17 20:50:00,1.67,1.67,1.66865,1.6688,84000000.0
2008-12-17 20:51:00,1.6688,1.6694,1.6688,1.6694,56000000.0
2008-12-17 20:52:00,1.66935,1.66995,1.6687,1.66985,197200000.0
2008-12-17 20:53:00,1.66985,1.67,1.6693,1.6696,131400000.0
2008-12-17 20:54:00,1.6694,1.6697,1.6694,1.6694,137800000.0
2008-12-17 20:55:00,1.6694,1.6705,1.6694,1.67035,178400000.0
2008-12-17 20:56:00,1.6703,1.6707,1.6701,1.6705,108800000.0
2008-12-17 20:57:00,1.67035,1.67055,1.67035,1.67055,39600000.0
2008-12-17 20:58:00,1.67055,1.67065,1.6702,1.6703,81800000.0
2008-12-17 20:59:00,1.6703,1.6705,1.6703,1.6704,83600000.0
2008-12-17 21:00:00,1.6704,1.6706,1.6703,1.6703,57200000.0
2008-12-17 21:01:00,1.6705,1.6705,1.6703,1.6703,73200000.0
2008-12-17 21:02:00,1.6703,1.6703,1.6703,1.6703,46600000.0
2008-12-17 21:03:00,1.6703,1.6703,1.66945,1.66985,71000000.0
2008-12-17 21:04:00,1.6698,1.6702,1.6698,1.6701,79400000.0
2008-12-17 21:05:00,1.67015,1.67025,1.66945,1.6698,43800000.0
2008-12-17 21:06:00,1.6696,1.6698,1.6694,1.6698,53800000.0
2008-12-17 21:07:00,1.6698,1.6702,1.6698,1.6702,23600000.0
2008-12-17 21:08:00,1.6698,1.6698,1.6684,1.6686,122400000.0
2008-12-17 21:09:00,1.6686,1.6686,1.66755,1.668,75229272.0
2008-12-17 21:10:00,1.668,1.66805,1.667,1.66785,104600000.0
2008-12-17 21:11:00,1.6676,1.6693,1.6674,1.66905,101400000.0
2008-12-17 21:12:00,1.66895,1.66895,1.66745,1.66795,142400000.0
2008-12-17 21:13:00,1.6682,1.6693,1.66745,1.66895,137400000.0
2008-12-17 21:14:00,1.66875,1.6694,1.6686,1.6694,95600000.0
2008-12-17 21:15:00,1.6694,1.6704,1.66935,1.6696,120200000.0
2008-12-17 21:16:00,1.6696,1.6714,1.66895,1.67125,172000000.0
2008-12-17 21:17:00,1.67125,1.67195,1.6694,1.66945,124400000.0
2008-12-17 21:18:00,1.6694,1.6702,1.66925,1.6702,148800000.0
2008-12-17 21:19:00,1.67025,1.6704,1.6688,1.66915,158000000.0
2008-12-17 21:20:00,1.6691,1.6697,1.6688,1.6695,89600000.0
2008-12-17 21:21:00,1.6695,1.6696,1.66905,1.6694,62000000.0
2008-12-17 21:22:00,1.66925,1.6696,1.6692,1.6696,30000000.0
2008-12-17 21:23:00,1.66975,1.6699,1.6694,1.6695,53600000.0
2008-12-17 21:24:00,1.6695,1.6695,1.6681,1.6681,44200000.0
2008-12-17 21:25:00,1.6681,1.66925,1.668,1.6692,113000000.0
2008-12-17 21:26:00,1.6692,1.6695,1.6692,1.6695,45200000.0
2008-12-17 21:27:00,1.66955,1.66955,1.66785,1.668,56800000.0
2008-12-17 21:28:00,1.668,1.66815,1.66675,1.66805,105000000.0
2008-12-17 21:29:00,1.668,1.6686,1.668,1.66825,82600000.0
2008-12-17 21:30:00,1.6683,1.6685,1.66765,1.6682,72600000.0
2008-12-17 21:31:00,1.6682,1.66835,1.6679,1.66835,68600000.0
2008-12-17 21:32:00,1.6685,1.66905,1.6685,1.669,40000000.0
2008-12-17 21:33:00,1.66865,1.6691,1.6681,1.6691,152400000.0
2008-12-17 21:34:00,1.6691,1.6691,1.66815,1.6688,66600000.0
2008-12-17 21:35:00,1.66885,1.66905,1.6686,1.6688,106600000.0
2008-12-17 21:36:00,1.6687,1.6687,1.6686,1.6686,51000000.0
2008-12-17 21:37:00,1.6686,1.6686,1.6667,1.6669,122400000.0
2008-12-17 21:38:00,1.6669,1.667,1.6662,1.6665,49800000.0
2008-12-17 21:39:00,1.6662,1.6666,1.6659,1.6661,67000000.0
2008-12-17 21:40:00,1.6661,1.66705,1.6661,1.66705,202500000.0
2008-12-17 21:41:00,1.6672,1.66735,1.6667,1.6671,143500000.0
2008-12-17 21:42:00,1.6671,1.66715,1.6668,1.66695,116000000.0
2008-12-17 21:43:00,1.66695,1.667,1.6668,1.66685,90400000.0
2008-12-17 21:44:00,1.66685,1.66715,1.66585,1.66675,213300000.0
2008-12-17 21:45:00,1.66685,1.66795,1.66675,1.6673,170300000.0
2008-12-17 21:46:00,1.6673,1.6673,1.66665,1.6671,75600000.0
2008-12-17 21:47:00,1.6671,1.6672,1.6661,1.66665,79400000.0
2008-12-17 21:48:00,1.66665,1.6668,1.6657,1.6668,98000000.0
2008-12-17 21:49:00,1.6668,1.66695,1.6668,1.6668,52000000.0
2008-12-17 21:50:00,1.66685,1.66795,1.66685,1.667,170000000.0
2008-12-17 21:51:00,1.667,1.6672,1.667,1.667,85000000.0
2008-12-17 21:52:00,1.667,1.667,1.6663,1.6663,132000000.0
2008-12-17 21:53:00,1.6663,1.66675,1.6657,1.66635,236200000.0
2008-12-17 21:54:00,1.66645,1.66685,1.6664,1.6668,77600000.0
2008-12-17 21:55:00,1.6668,1.6671,1.6659,1.6667,154400000.0
2008-12-17 21:56:00,1.66595,1.6661,1.66555,1.66595,209200000.0
2008-12-17 21:57:00,1.666,1.66625,1.6655,1.6658,115400000.0
2008-12-17 21:58:00,1.6659,1.6663,1.6658,1.66625,50400000.0
2008-12-17 21:59:00,1.6662,1.6679,1.66615,1.66765,270200000.0
2008-12-17 22:00:00,1.66765,1.66805,1.66715,1.66735,119600000.0
2008-12-17 22:01:00,1.6676,1.66835,1.66755,1.6679,245200000.0
2008-12-17 22:02:00,1.66795,1.6693,1.66795,1.6687,268000000.0
2008-12-17 22:03:00,1.6687,1.6687,1.6669,1.6682,109600000.0
2008-12-17 22:04:00,1.6682,1.6682,1.66705,1.6682,71800000.0
2008-12-17 22:05:00,1.6682,1.6682,1.6669,1.66735,95800000.0
2008-12-17 22:06:00,1.66735,1.6684,1.66725,1.66835,192200000.0
2008-12-17 22:07:00,1.66835,1.66875,1.66815,1.6683,144600000.0
2008-12-17 22:08:00,1.66835,1.66905,1.66835,1.669,114800000.0
2008-12-17 22:09:00,1.66905,1.6691,1.6685,1.6686,126000000.0
2008-12-17 22:10:00,1.6685,1.66875,1.6685,1.6685,46800000.0
2008-12-17 22:11:00,1.6685,1.66885,1.6685,1.6685,113800000.0
2008-12-17 22:12:00,1.66855,1.669,1.6685,1.6685,77600000.0
2008-12-17 22:13:00,1.6685,1.6685,1.66765,1.6678,91400000.0
2008-12-17 22:14:00,1.6678,1.66785,1.6675,1.6676,74600000.0
2008-12-17 22:15:00,1.6669,1.6676,1.6663,1.6665,61095370.0
2008-12-17 22:16:00,1.6665,1.66725,1.6665,1.6672,94400000.0
2008-12-17 22:17:00,1.66725,1.6681,1.6672,1.6674,46200000.0
2008-12-17 22:18:00,1.6674,1.6674,1.66585,1.66715,91000000.0
2008-12-17 22:19:00,1.6672,1.6673,1.6639,1.66425,135100000.0
2008-12-17 22:20:00,1.66455,1.66555,1.66455,1.66545,98600000.0
2008-12-17 22:21:00,1.66545,1.6664,1.6654,1.6656,81200000.0
2008-12-17 22:22:00,1.6656,1.6659,1.6655,1.6656,68000000.0
2008-12-17 22:23:00,1.6656,1.66565,1.6654,1.6656,40000000.0
2008-12-17 22:24:00,1.6656,1.6656,1.66445,1.66465,42000000.0
2008-12-17 22:25:00,1.66465,1.6655,1.6645,1.6647,83400000.0
2008-12-17 22:26:00,1.6647,1.66495,1.6647,1.6647,81000000.0
2008-12-17 22:27:00,1.6647,1.6652,1.6646,1.66485,171600000.0
2008-12-17 22:28:00,1.66495,1.66495,1.6647,1.66485,39000000.0
2008-12-17 22:29:00,1.6649,1.66545,1.6649,1.66545,51800000.0
2008-12-17 22:30:00,1.6655,1.66555,1.6651,1.6651,71800000.0
2008-12-17 22:31:00,1.6651,1.66525,1.6651,1.66515,116200000.0
2008-12-17 22:32:00,1.6652,1.6654,1.6651,1.6654,101200000.0
2008-12-17 22:33:00,1.6655,1.66565,1.665,1.66525,51400000.0
2008-12-17 22:34:00,1.6652,1.6656,1.66505,1.6652,104600000.0
2008-12-17 22:35:00,1.66525,1.66585,1.6652,1.6658,89600000.0
2008-12-17 22:36:00,1.66595,1.6664,1.6657,1.66635,78400000.0
2008-12-17 22:37:00,1.6664,1.66645,1.6659,1.66645,63400000.0
2008-12-17 22:38:00,1.6664,1.66695,1.6664,1.6669,106200000.0
2008-12-17 22:39:00,1.6668,1.6669,1.6666,1.6666,39400000.0
2008-12-17 22:40:00,1.6666,1.6666,1.66495,1.66495,134200000.0
2008-12-17 22:41:00,1.6649,1.6649,1.6646,1.6649,32400000.0
2008-12-17 22:42:00,1.665,1.66535,1.66495,1.66515,40000000.0
2008-12-17 22:43:00,1.6652,1.6652,1.6649,1.6649,29200000.0
2008-12-17 22:44:00,1.6649,1.6649,1.6649,1.6649,8000000.0
2008-12-17 22:45:00,1.6649,1.6649,1.6636,1.6636,106200000.0
2008-12-17 22:46:00,1.6636,1.665,1.6636,1.66475,111800000.0
2008-12-17 22:47:00,1.6647,1.6653,1.6628,1.66435,220800000.0
2008-12-17 22:48:00,1.66475,1.66545,1.6645,1.66495,197800000.0
2008-12-17 22:49:00,1.66515,1.66575,1.6638,1.66405,102000000.0
2008-12-17 22:50:00,1.66405,1.66545,1.66405,1.6651,120600000.0
2008-12-17 22:51:00,1.6649,1.6669,1.66465,1.66585,198282000.0
2008-12-17 22:52:00,1.66585,1.6662,1.66585,1.666,132200000.0
2008-12-17 22:53:00,1.666,1.6661,1.6652,1.6652,97200000.0
2008-12-17 22:54:00,1.6652,1.6655,1.6633,1.6649,148400000.0
2008-12-17 22:55:00,1.665,1.6655,1.6647,1.6651,135600000.0
2008-12-17 22:56:00,1.66475,1.6665,1.6647,1.6665,195000000.0
2008-12-17 22:57:00,1.6665,1.66695,1.66555,1.6657,123600000.0
2008-12-17 22:58:00,1.6657,1.6657,1.6657,1.6657,28600000.0
2008-12-17 22:59:00,1.6657,1.6657,1.6647,1.66535,52600000.0
2008-12-17 23:00:00,1.6655,1.6655,1.66435,1.6645,134000000.0
2008-12-17 23:01:00,1.6645,1.6646,1.66425,1.6646,57600000.0
2008-12-17 23:02:00,1.6646,1.6652,1.66445,1.6648,55800000.0
2008-12-17 23:03:00,1.66475,1.666,1.66445,1.6659,147200000.0
2008-12-17 23:04:00,1.6658,1.6658,1.6641,1.6642,65200000.0
2008-12-17 23:05:00,1.6642,1.6648,1.6642,1.66435,127600000.0
2008-12-17 23:06:00,1.6643,1.66445,1.6642,1.6643,50800000.0
2008-12-17 23:07:00,1.6643,1.66475,1.6642,1.66475,56000000.0
2008-12-17 23:08:00,1.66485,1.66535,1.6639,1.66485,128200000.0
2008-12-17 23:09:00,1.66485,1.6651,1.66485,1.6651,31200000.0
2008-12-17 23:10:00,1.6652,1.6657,1.66515,1.66535,44600000.0
2008-12-17 23:11:00,1.6653,1.6655,1.6649,1.6649,63600000.0
2008-12-17 23:12:00,1.6649,1.6649,1.6637,1.6649,107600000.0
2008-12-17 23:13:00,1.6649,1.6652,1.6641,1.66475,86200000.0
2008-12-17 23:14:00,1.6649,1.6652,1.664,1.6652,201400000.0
2008-12-17 23:15:00,1.6652,1.66545,1.66515,1.66545,43600000.0
2008-12-17 23:16:00,1.6654,1.6654,1.66455,1.66485,89800000.0
2008-12-17 23:17:00,1.6649,1.6649,1.66395,1.6641,37600000.0
2008-12-17 23:18:00,1.6641,1.6643,1.6637,1.6643,50400000.0
2008-12-17 23:19:00,1.6641,1.66415,1.6641,1.6641,25000000.0
2008-12-17 23:20:00,1.6641,1.66445,1.6641,1.66445,103200000.0
2008-12-17 23:21:00,1.66445,1.6652,1.66425,1.6652,112600000.0
2008-12-17 23:22:00,1.66515,1.66545,1.6644,1.6645,133800000.0
2008-12-17 23:23:00,1.6645,1.6645,1.66365,1.6638,96400000.0
2008-12-17 23:24:00,1.6638,1.6639,1.66375,1.6638,68200000.0
2008-12-17 23:25:00,1.6638,1.6638,1.6638,1.6638,36800000.0
2008-12-17 23:26:00,1.6638,1.6641,1.6638,1.6641,32000000.0
2008-12-17 23:27:00,1.66405,1.6647,1.664,1.6641,86600000.0
2008-12-17 23:28:00,1.6641,1.6654,1.6641,1.6654,98100000.0
2008-12-17 23:29:00,1.6655,1.66575,1.6647,1.6654,221800000.0
2008-12-17 23:30:00,1.6654,1.66625,1.6654,1.6656,231200000.0
2008-12-17 23:31:00,1.66555,1.6657,1.6654,1.6654,81000000.0
2008-12-17 23:32:00,1.6654,1.6654,1.6654,1.6654,7400000.0
2008-12-17 23:33:00,1.6654,1.6665,1.6654,1.66645,57200000.0
2008-12-17 23:34:00,1.66645,1.66645,1.666,1.6661,30600000.0
2008-12-17 23:35:00,1.6661,1.6661,1.6661,1.6661,4000000.0
2008-12-17 23:36:00,1.6661,1.6661,1.6661,1.6661,2000000.0
2008-12-17 23:37:00,1.6661,1.667,1.66555,1.667,32200000.0
2008-12-17 23:38:00,1.667,1.667,1.6659,1.66615,93600000.0
2008-12-17 23:39:00,1.66615,1.66725,1.666,1.6664,174600000.0
2008-12-17 23:40:00,1.6663,1.6664,1.6657,1.6657,73800000.0
2008-12-17 23:41:00,1.6657,1.6657,1.6657,1.6657,31000000.0
2008-12-17 23:42:00,1.6657,1.66575,1.6657,1.6657,36400000.0
2008-12-17 23:43:00,1.6657,1.6657,1.66495,1.66505,45200000.0
2008-12-17 23:44:00,1.66505,1.6651,1.6648,1.66495,73600000.0
2008-12-17 23:45:00,1.6648,1.6659,1.6641,1.6652,91400000.0
2008-12-17 23:46:00,1.66535,1.66535,1.66425,1.6646,162000000.0
2008-12-17 23:47:00,1.6645,1.6645,1.66395,1.664,67400000.0
2008-12-17 23:48:00,1.664,1.66435,1.664,1.664,116800000.0
2008-12-17 23:49:00,1.664,1.664,1.664,1.664,4000000.0
2008-12-17 23:50:00,1.664,1.66415,1.664,1.66415,17000000.0
2008-12-17 23:51:00,1.664,1.664,1.664,1.664,21800000.0
2008-12-17 23:52:00,1.664,1.664,1.664,1.664,21000000.0
2008-12-17 23:53:00,1.66415,1.66425,1.6639,1.66425,26800000.0
2008-12-17 23:54:00,1.6641,1.66565,1.6641,1.66475,87200000.0
2008-12-17 23:55:00,1.6649,1.6649,1.6648,1.6648,34000000.0
2008-12-17 23:56:00,1.6648,1.66485,1.6648,1.6648,18400000.0
2008-12-17 23:57:00,1.6648,1.6652,1.6648,1.6652,36600000.0
2008-12-17 23:58:00,1.6652,1.66525,1.6648,1.66485,91400000.0
2008-12-17 23:59:00,1.6648,1.6651,1.6648,1.6648,19000000.0
2008-12-18 00:00:00,1.66495,1.66555,1.66485,1.6653,22000000.0
2008-12-18 00:01:00,1.6652,1.6652,1.66405,1.66405,187800000.0
2008-12-18 00:02:00,1.66405,1.66415,1.6634,1.66395,129600000.0
2008-12-18 00:03:00,1.66355,1.66375,1.66345,1.66375,8000000.0
2008-12-18 00:04:00,1.66375,1.66375,1.66375,1.66375,1000000.0
2008-12-18 00:05:00,1.6638,1.66405,1.6638,1.66405,3000000.0
2008-12-18 00:06:00,1.66365,1.66365,1.66335,1.66335,6000000.0
2008-12-18 00:07:00,1.6634,1.66355,1.6624,1.66285,16000000.0
2008-12-18 00:08:00,1.66285,1.6641,1.66185,1.66245,38400000.0
2008-12-18 00:09:00,1.663,1.6645,1.66285,1.6645,41800000.0
2008-12-18 00:10:00,1.6645,1.6645,1.6643,1.6643,19200000.0
2008-12-18 00:11:00,1.6633,1.66455,1.66325,1.66435,20800000.0
2008-12-18 00:12:00,1.66445,1.66445,1.6643,1.66435,16800000.0
2008-12-18 00:13:00,1.66435,1.66435,1.66435,1.66435,3600000.0
2008-12-18 00:14:00,1.66415,1.66435,1.663,1.663,13800000.0
2008-12-18 00:15:00,1.66295,1.6648,1.6616,1.6648,30000000.0
2008-12-18 00:16:00,1.6648,1.6648,1.66315,1.66385,35000000.0
2008-12-18 00:17:00,1.66405,1.66405,1.66365,1.66375,12800000.0
2008-12-18 00:18:00,1.6639,1.664,1.6638,1.66385,25800000.0
2008-12-18 00:19:00,1.6639,1.66395,1.6633,1.6635,60400000.0
2008-12-18 00:20:00,1.66375,1.66375,1.6628,1.66295,31600000.0
2008-12-18 00:21:00,1.6631,1.6635,1.66285,1.6631,18600000.0
2008-12-18 00:22:00,1.66335,1.66335,1.66335,1.66335,2200000.0
2008-12-18 00:23:00,1.66355,1.6637,1.66355,1.66355,8800000.0
2008-12-18 00:24:00,1.66375,1.66375,1.6632,1.66355,44000000.0
2008-12-18 00:25:00,1.66364,1.66365,1.66315,1.66329,22400000.0
2008-12-18 00:26:00,1.66304,1.66377,1.66294,1.66348,19600000.0
2008-12-18 00:27:00,1.66285,1.66345,1.66285,1.66345,7600000.0
2008-12-18 00:28:00,1.66345,1.66345,1.6628,1.66335,56400000.0
2008-12-18 00:29:00,1.66355,1.66365,1.6632,1.6632,3600000.0
2008-12-18 00:30:00,1.66325,1.6647,1.6632,1.6647,6800000.0
2008-12-18 00:31:00,1.6648,1.6648,1.66265,1.66295,34400000.0
2008-12-18 00:32:00,1.66305,1.66305,1.6617,1.6617,29600000.0
2008-12-18 00:33:00,1.6617,1.6632,1.6617,1.6629,67200000.0
2008-12-18 00:34:00,1.6629,1.6636,1.6627,1.6636,36600000.0
2008-12-18 00:35:00,1.6632,1.66355,1.6627,1.663,28800000.0
2008-12-18 00:36:00,1.6628,1.66295,1.6628,1.66295,6400000.0
2008-12-18 00:37:00,1.6631,1.66395,1.6631,1.66335,22000000.0
2008-12-18 00:38:00,1.6634,1.6639,1.6634,1.6636,21600000.0
2008-12-18 00:39:00,1.66353,1.6639,1.66296,1.66329,201599996.0
2008-12-18 00:40:00,1.66291,1.66421,1.66269,1.66402,167399998.0
2008-12-18 00:41:00,1.6636,1.664,1.6636,1.664,37800000.0
2008-12-18 00:42:00,1.66405,1.66405,1.66405,1.66405,1200000.0
2008-12-18 00:43:00,1.6637,1.66395,1.6637,1.66395,8400000.0
2008-12-18 00:44:00,1.66395,1.66395,1.6635,1.6636,123600000.0
2008-12-18 00:45:00,1.6636,1.66435,1.6636,1.664,67400000.0
2008-12-18 00:46:00,1.66395,1.66395,1.6636,1.66375,37400000.0
2008-12-18 00:47:00,1.6636,1.66475,1.6636,1.66435,37600000.0
2008-12-18 00:48:00,1.6645,1.66495,1.66425,1.66475,11200000.0
2008-12-18 00:49:00,1.66465,1.6647,1.66435,1.66435,3000000.0
2008-12-18 00:50:00,1.6646,1.6646,1.66425,1.6646,11400000.0
2008-12-18 00:51:00,1.6646,1.6646,1.6646,1.6646,3200000.0
2008-12-18 00:52:00,1.6647,1.6647,1.664,1.6643,8000000.0
2008-12-18 00:53:00,1.66435,1.66435,1.66435,1.66435,1000000.0
2008-12-18 00:54:00,1.66425,1.66425,1.66425,1.66425,3200000.0
2008-12-18 00:55:00,1.66455,1.66465,1.66455,1.66465,2400000.0
2008-12-18 00:56:00,1.66455,1.66455,1.66455,1.66455,1000000.0
2008-12-18 00:57:00,1.66445,1.6645,1.66445,1.6645,4200000.0
2008-12-18 00:58:00,1.6645,1.6645,1.6645,1.6645,1000000.0
2008-12-18 00:59:00,1.66455,1.6652,1.6636,1.6647,46400000.0
2008-12-18 01:00:00,1.6647,1.6654,1.6643,1.6646,48000000.0
2008-12-18 01:01:00,1.6646,1.6647,1.6646,1.6647,3800000.0
2008-12-18 01:02:00,1.66475,1.66475,1.66475,1.66475,1000000.0
2008-12-18 01:03:00,1.6647,1.66515,1.6647,1.66515,14200000.0
2008-12-18 01:04:00,1.66515,1.6654,1.6647,1.6654,25000000.0
2008-12-18 01:05:00,1.66575,1.6658,1.66575,1.6658,4200000.0
2008-12-18 01:06:00,1.6658,1.6658,1.6658,1.6658,12000000.0
2008-12-18 01:07:00,1.6658,1.6658,1.6658,1.6658,15000000.0
2008-12-18 01:08:00,1.6658,1.6658,1.6658,1.6658,2000000.0
2008-12-18 01:09:00,1.66525,1.6656,1.66525,1.6656,24800000.0
2008-12-18 01:10:00,1.6657,1.6661,1.66535,1.6655,52200000.0
2008-12-18 01:11:00,1.6655,1.6657,1.6655,1.6657,57600000.0
2008-12-18 01:12:00,1.6657,1.6659,1.66505,1.6652,19400000.0
2008-12-18 01:13:00,1.6652,1.66565,1.6652,1.66565,8400000.0
2008-12-18 01:14:00,1.6661,1.66625,1.66535,1.6656,55400000.0
2008-12-18 01:15:00,1.6656,1.66565,1.6656,1.6656,12200000.0
2008-12-18 01:16:00,1.6656,1.6656,1.6656,1.6656,1600000.0
2008-12-18 01:17:00,1.6656,1.6656,1.6656,1.6656,8000000.0
2008-12-18 01:18:00,1.6656,1.6656,1.6655,1.6655,12800000.0
2008-12-18 01:19:00,1.6655,1.6655,1.663,1.6633,14600000.0
2008-12-18 01:20:00,1.6633,1.66345,1.6633,1.66345,38200000.0
2008-12-18 01:21:00,1.6635,1.66495,1.6635,1.66445,44200000.0
2008-12-18 01:22:00,1.66455,1.6646,1.6637,1.6637,21600000.0
2008-12-18 01:23:00,1.6638,1.6638,1.6638,1.6638,5600000.0
2008-12-18 01:24:00,1.6638,1.6639,1.6638,1.6639,7600000.0
2008-12-18 01:25:00,1.6639,1.6639,1.6638,1.6638,6800000.0
2008-12-18 01:26:00,1.6638,1.6638,1.6638,1.6638,4200000.0
2008-12-18 01:27:00,1.6638,1.6638,1.6638,1.6638,5600000.0
2008-12-18 01:28:00,1.6638,1.664,1.6638,1.664,11200000.0
2008-12-18 01:29:00,1.664,1.66465,1.664,1.6641,18200000.0
2008-12-18 01:30:00,1.66445,1.6649,1.66435,1.6647,45400000.0
2008-12-18 01:31:00,1.6647,1.6649,1.6646,1.66485,52000000.0
2008-12-18 01:32:00,1.6649,1.6652,1.66485,1.6652,32400000.0
2008-12-18 01:33:00,1.6652,1.6652,1.665,1.6652,24000000.0
2008-12-18 01:34:00,1.6652,1.6655,1.6651,1.6654,30000000.0
2008-12-18 01:35:00,1.6654,1.6656,1.6649,1.6649,46800000.0
2008-12-18 01:36:00,1.6649,1.6655,1.6649,1.6655,62000000.0
2008-12-18 01:37:00,1.6655,1.6655,1.66415,1.6649,46200000.0
2008-12-18 01:38:00,1.66415,1.665,1.6637,1.6649,39000000.0
2008-12-18 01:39:00,1.6648,1.665,1.6639,1.665,70600000.0
2008-12-18 01:40:00,1.665,1.665,1.6639,1.665,47400000.0
2008-12-18 01:41:00,1.665,1.665,1.66395,1.6641,69900000.0
2008-12-18 01:42:00,1.6643,1.6643,1.6638,1.6638,27600000.0
2008-12-18 01:43:00,1.6639,1.6652,1.66385,1.6652,47200000.0
2008-12-18 01:44:00,1.6652,1.6652,1.6647,1.6649,26000000.0
2008-12-18 01:45:00,1.6649,1.6652,1.66415,1.6645,24000000.0
2008-12-18 01:46:00,1.66465,1.6656,1.66465,1.6656,35000000.0
2008-12-18 01:47:00,1.6656,1.6656,1.6652,1.6652,17000000.0
2008-12-18 01:48:00,1.6652,1.6652,1.665,1.6652,26000000.0
2008-12-18 01:49:00,1.6652,1.6656,1.6652,1.6656,30000000.0
2008-12-18 01:50:00,1.6656,1.6658,1.6651,1.6654,27300000.0
2008-12-18 01:51:00,1.66485,1.6652,1.66485,1.6651,6000000.0
2008-12-18 01:52:00,1.6652,1.6652,1.665,1.665,5000000.0
2008-12-18 01:53:00,1.6649,1.665,1.6649,1.665,6400000.0
2008-12-18 01:54:00,1.665,1.665,1.6649,1.6649,20800000.0
2008-12-18 01:55:00,1.6649,1.6652,1.6649,1.6652,8400000.0
2008-12-18 01:56:00,1.6648,1.665,1.6648,1.6649,10400000.0
2008-12-18 01:57:00,1.6649,1.6653,1.6649,1.6653,8200000.0
2008-12-18 01:58:00,1.6651,1.6651,1.6649,1.6649,10800000.0
2008-12-18 01:59:00,1.6649,1.6652,1.6649,1.6652,23600000.0
2008-12-18 02:00:00,1.6652,1.6652,1.6648,1.6649,28200000.0
2008-12-18 02:01:00,1.6649,1.6649,1.6649,1.6649,51200000.0
2008-12-18 02:02:00,1.665,1.665,1.66455,1.66455,23800000.0
2008-12-18 02:03:00,1.66455,1.66475,1.66425,1.66425,27800000.0
2008-12-18 02:04:00,1.6644,1.6649,1.66405,1.66475,33200000.0
2008-12-18 02:05:00,1.66425,1.6649,1.66335,1.66425,58600000.0
2008-12-18 02:06:00,1.6643,1.6644,1.66407,1.6644,38800000.0
2008-12-18 02:07:00,1.6644,1.6644,1.66365,1.6643,49000000.0
2008-12-18 02:08:00,1.6643,1.6643,1.66375,1.6642,36400000.0
2008-12-18 02:09:00,1.6642,1.6642,1.66325,1.6636,50538000.0
2008-12-18 02:10:00,1.6636,1.6638,1.6636,1.6638,12000000.0
2008-12-18 02:11:00,1.6638,1.6642,1.6638,1.6642,5000000.0
2008-12-18 02:12:00,1.6642,1.6642,1.66355,1.6636,10400000.0
2008-12-18 02:13:00,1.6636,1.6636,1.6636,1.6636,12800000.0
2008-12-18 02:14:00,1.6636,1.6638,1.6636,1.6638,78600000.0
2008-12-18 02:15:00,1.6638,1.6638,1.6636,1.6636,9200000.0
2008-12-18 02:16:00,1.6636,1.6638,1.6636,1.6638,26200000.0
2008-12-18 02:17:00,1.6638,1.66425,1.66355,1.66425,17200000.0
2008-12-18 02:18:00,1.6642,1.6644,1.6642,1.6644,2000000.0
2008-12-18 02:19:00,1.6646,1.6648,1.6646,1.6648,3000000.0
2008-12-18 02:20:00,1.6647,1.6647,1.66385,1.664,8000000.0
2008-12-18 02:21:00,1.664,1.664,1.6636,1.6637,6000000.0
2008-12-18 02:22:00,1.6637,1.6637,1.6637,1.6637,13000000.0
2008-12-18 02:23:00,1.6639,1.6641,1.6639,1.6641,11000000.0
2008-12-18 02:24:00,1.664,1.664,1.6636,1.6637,7000000.0
2008-12-18 02:25:00,1.6638,1.664,1.6638,1.664,6000000.0
2008-12-18 02:26:00,1.6636,1.6637,1.6636,1.6637,6600000.0
2008-12-18 02:27:00,1.6637,1.6639,1.6637,1.6639,2400000.0
2008-12-18 02:28:00,1.6637,1.664,1.6637,1.6639,6200000.0
2008-12-18 02:29:00,1.6639,1.6639,1.6637,1.6637,10200000.0
2008-12-18 02:30:00,1.6637,1.6637,1.6637,1.6637,31000000.0
2008-12-18 02:31:00,1.6637,1.6637,1.6637,1.6637,16000000.0
2008-12-18 02:32:00,1.6637,1.6637,1.6637,1.6637,18200000.0
2008-12-18 02:33:00,1.6637,1.6641,1.6637,1.6641,9600000.0
2008-12-18 02:34:00,1.6641,1.6641,1.6637,1.6637,7000000.0
2008-12-18 02:35:00,1.6637,1.6637,1.6637,1.6637,2400000.0
2008-12-18 02:36:00,1.6637,1.6641,1.6637,1.6641,7200000.0
2008-12-18 02:37:00,1.664,1.6641,1.6639,1.6639,9200000.0
2008-12-18 02:38:00,1.6637,1.6637,1.6637,1.6637,11000000.0
2008-12-18 02:39:00,1.6637,1.6637,1.6631,1.6631,37800000.0
2008-12-18 02:40:00,1.6632,1.6633,1.6632,1.6632,21000000.0
2008-12-18 02:41:00,1.6632,1.66335,1.66265,1.6631,143000000.0
2008-12-18 02:42:00,1.6631,1.6631,1.6615,1.66185,142000000.0
2008-12-18 02:43:00,1.66195,1.6638,1.66175,1.6633,119600000.0
2008-12-18 02:44:00,1.6633,1.6644,1.6631,1.6644,163200000.0
2008-12-18 02:45:00,1.66435,1.6648,1.66375,1.6639,148200000.0
2008-12-18 02:46:00,1.6639,1.66395,1.6639,1.6639,32000000.0
2008-12-18 02:47:00,1.6639,1.6639,1.6638,1.6638,84800000.0
2008-12-18 02:48:00,1.6638,1.6638,1.6615,1.6638,59200000.0
2008-12-18 02:49:00,1.6638,1.6638,1.6618,1.6627,59200000.0
2008-12-18 02:50:00,1.66255,1.6629,1.6623,1.6629,40000000.0
2008-12-18 02:51:00,1.6623,1.6648,1.66215,1.6648,126000000.0
2008-12-18 02:52:00,1.6638,1.66595,1.6638,1.6658,91000000.0
2008-12-18 02:53:00,1.66595,1.66595,1.66525,1.6654,35400000.0
2008-12-18 02:54:00,1.6654,1.6654,1.6652,1.6652,134400000.0
2008-12-18 02:55:00,1.6652,1.6652,1.6652,1.6652,43200000.0
2008-12-18 02:56:00,1.6652,1.6654,1.6637,1.66395,126800000.0
2008-12-18 02:57:00,1.6638,1.6638,1.6631,1.6632,24000000.0
2008-12-18 02:58:00,1.6632,1.6634,1.6632,1.6634,14800000.0
2008-12-18 02:59:00,1.66345,1.66425,1.66345,1.6639,65600000.0
2008-12-18 03:00:00,1.66385,1.66385,1.6637,1.6638,25600000.0
2008-12-18 03:01:00,1.6638,1.6639,1.6635,1.6639,33200000.0
2008-12-18 03:02:00,1.6641,1.6641,1.6641,1.6641,1000000.0
2008-12-18 03:03:00,1.6639,1.66415,1.6639,1.66415,3200000.0
2008-12-18 03:04:00,1.66355,1.66415,1.66355,1.66415,4200000.0
2008-12-18 03:05:00,1.6645,1.6645,1.66405,1.6645,5200000.0
2008-12-18 03:06:00,1.6645,1.6645,1.6634,1.6634,3600000.0
2008-12-18 03:07:00,1.6637,1.6639,1.6637,1.6639,8000000.0
2008-12-18 03:08:00,1.6639,1.6639,1.6636,1.6636,17000000.0
2008-12-18 03:09:00,1.6636,1.6636,1.6636,1.6636,13000000.0
2008-12-18 03:10:00,1.6636,1.6636,1.6636,1.6636,12000000.0
2008-12-18 03:11:00,1.6636,1.6638,1.66305,1.6636,22000000.0
2008-12-18 03:12:00,1.6636,1.6636,1.6627,1.6632,26000000.0
2008-12-18 03:13:00,1.6633,1.6634,1.6623,1.6634,35200000.0
2008-12-18 03:14:00,1.6634,1.66375,1.6633,1.6637,31200000.0
2008-12-18 03:15:00,1.6636,1.6645,1.6636,1.6643,46400000.0
2008-12-18 03:16:00,1.6643,1.6643,1.6642,1.6643,16800000.0
2008-12-18 03:17:00,1.6643,1.6643,1.6643,1.6643,12000000.0
2008-12-18 03:18:00,1.6643,1.6643,1.66397,1.6643,20000000.0
2008-12-18 03:19:00,1.6643,1.6643,1.6643,1.6643,20000000.0
2008-12-18 03:20:00,1.6643,1.6643,1.6643,1.6643,4000000.0
2008-12-18 03:21:00,1.66291,1.66333,1.66253,1.66253,32800000.0
2008-12-18 03:22:00,1.6643,1.6643,1.6641,1.6643,13000000.0
2008-12-18 03:23:00,1.6632,1.6633,1.6629,1.6632,144200000.0
2008-12-18 03:24:00,1.6632,1.6632,1.663,1.663,34800000.0
2008-12-18 03:25:00,1.663,1.6633,1.663,1.6633,18000000.0
2008-12-18 03:26:00,1.6633,1.6633,1.6629,1.6629,18400000.0
2008-12-18 03:27:00,1.663,1.6632,1.663,1.6632,19400000.0
2008-12-18 03:28:00,1.6632,1.66345,1.6632,1.66345,34800000.0
2008-12-18 03:29:00,1.6636,1.66395,1.6633,1.6637,48600000.0
2008-12-18 03:30:00,1.6639,1.6641,1.6639,1.6641,3000000.0
2008-12-18 03:31:00,1.664,1.6643,1.664,1.6643,5400000.0
2008-12-18 03:32:00,1.6643,1.6644,1.6643,1.6643,4000000.0
2008-12-18 03:33:00,1.66405,1.6642,1.66395,1.6642,5500000.0
2008-12-18 03:34:00,1.6643,1.6645,1.6643,1.6645,5000000.0
2008-12-18 03:35:00,1.6645,1.6646,1.66435,1.6646,9200000.0
2008-12-18 03:36:00,1.6646,1.6647,1.6645,1.6645,7000000.0
2008-12-18 03:37:00,1.6637,1.66455,1.6635,1.664,59000000.0
2008-12-18 03:38:00,1.664,1.664,1.6636,1.6637,18000000.0
2008-12-18 03:39:00,1.6637,1.6641,1.6637,1.6641,6000000.0
2008-12-18 03:40:00,1.6642,1.6643,1.6642,1.6643,5000000.0
2008-12-18 03:41:00,1.6643,1.6645,1.6631,1.6633,27000000.0
2008-12-18 03:42:00,1.6633,1.6633,1.6633,1.6633,9000000.0
2008-12-18 03:43:00,1.6638,1.66415,1.663,1.6635,45600000.0
2008-12-18 03:44:00,1.6637,1.6639,1.6637,1.6639,9000000.0
2008-12-18 03:45:00,1.6641,1.6641,1.664,1.664,9000000.0
2008-12-18 03:46:00,1.6629,1.6634,1.6629,1.6634,15400000.0
2008-12-18 03:47:00,1.6634,1.6639,1.66335,1.6639,23800000.0
2008-12-18 03:48:00,1.6641,1.6641,1.6641,1.6641,3000000.0
2008-12-18 03:49:00,1.664,1.6643,1.6631,1.6633,22000000.0
2008-12-18 03:50:00,1.66275,1.6631,1.66275,1.6631,3000000.0
2008-12-18 03:51:00,1.6633,1.6634,1.6632,1.6634,12600000.0
2008-12-18 03:52:00,1.6635,1.6637,1.6635,1.6637,15000000.0
2008-12-18 03:53:00,1.6637,1.6637,1.6626,1.663,9000000.0
2008-12-18 03:54:00,1.6632,1.6633,1.6632,1.6633,8000000.0
2008-12-18 03:55:00,1.66275,1.6629,1.66265,1.6629,16000000.0
2008-12-18 03:56:00,1.6625,1.6628,1.6625,1.6628,14600000.0
2008-12-18 03:57:00,1.6628,1.663,1.6628,1.663,8000000.0
2008-12-18 03:58:00,1.663,1.6636,1.663,1.6634,20600000.0
2008-12-18 03:59:00,1.6635,1.6638,1.6635,1.6638,6000000.0
2008-12-18 04:00:00,1.6634,1.6635,1.66295,1.6631,6400000.0
2008-12-18 04:01:00,1.6632,1.6634,1.6632,1.6634,4000000.0
2008-12-18 04:02:00,1.6634,1.6636,1.6634,1.6636,4000000.0
2008-12-18 04:03:00,1.6636,1.6636,1.6634,1.6634,4000000.0
2008-12-18 04:04:00,1.6631,1.6635,1.6631,1.6635,39800000.0
2008-12-18 04:05:00,1.6635,1.66395,1.6634,1.6636,33400000.0
2008-12-18 04:06:00,1.6637,1.6639,1.66332,1.6638,42800000.0
2008-12-18 04:07:00,1.6636,1.6638,1.6636,1.6638,6000000.0
2008-12-18 04:08:00,1.664,1.664,1.6639,1.6639,23000000.0
2008-12-18 04:09:00,1.6639,1.6639,1.66335,1.6635,16000000.0
2008-12-18 04:10:00,1.6635,1.6648,1.6632,1.6632,5000000.0
2008-12-18 04:11:00,1.6646,1.6646,1.6633,1.6635,10000000.0
2008-12-18 04:12:00,1.6635,1.6635,1.6635,1.6635,14000000.0
2008-12-18 04:13:00,1.6635,1.6636,1.6635,1.6635,16000000.0
2008-12-18 04:14:00,1.6635,1.6635,1.6633,1.6633,25000000.0
2008-12-18 04:15:00,1.6633,1.6633,1.6631,1.6631,17800000.0
2008-12-18 04:16:00,1.6633,1.6633,1.66185,1.663,13200000.0
2008-12-18 04:17:00,1.663,1.663,1.663,1.663,8000000.0
2008-12-18 04:18:00,1.663,1.663,1.663,1.663,42000000.0
2008-12-18 04:19:00,1.663,1.6632,1.663,1.6632,27800000.0
2008-12-18 04:20:00,1.6632,1.6633,1.6629,1.6631,8000000.0
2008-12-18 04:21:00,1.6631,1.6631,1.663,1.663,19000000.0
2008-12-18 04:22:00,1.663,1.663,1.66215,1.663,21000000.0
2008-12-18 04:23:00,1.663,1.663,1.663,1.663,6000000.0
2008-12-18 04:24:00,1.663,1.663,1.6628,1.6628,4000000.0
2008-12-18 04:25:00,1.6624,1.6624,1.6621,1.6621,3000000.0
2008-12-18 04:26:00,1.66205,1.6625,1.66205,1.6625,6400000.0
2008-12-18 04:27:00,1.6625,1.6627,1.6625,1.6627,7000000.0
2008-12-18 04:28:00,1.6629,1.66325,1.66275,1.66315,32000000.0
2008-12-18 04:29:00,1.66315,1.6634,1.66315,1.6634,22800000.0
2008-12-18 04:30:00,1.6634,1.6634,1.66265,1.66265,23200000.0
2008-12-18 04:31:00,1.6628,1.6628,1.66205,1.6628,18200000.0
2008-12-18 04:32:00,1.66275,1.6631,1.66275,1.6631,8200000.0
2008-12-18 04:33:00,1.6632,1.66335,1.6632,1.6633,14600000.0
2008-12-18 04:34:00,1.6633,1.6635,1.66275,1.6629,11000000.0
2008-12-18 04:35:00,1.6629,1.6629,1.6625,1.6625,3000000.0
2008-12-18 04:36:00,1.6626,1.6626,1.6626,1.6626,6400000.0
2008-12-18 04:37:00,1.6626,1.663,1.6626,1.663,7000000.0
2008-12-18 04:38:00,1.66245,1.6627,1.66245,1.6626,21000000.0
2008-12-18 04:39:00,1.6626,1.6629,1.6626,1.6629,13400000.0
2008-12-18 04:40:00,1.6629,1.6629,1.6626,1.6626,18000000.0
2008-12-18 04:41:00,1.66275,1.6629,1.66265,1.6629,18400000.0
2008-12-18 04:42:00,1.6629,1.66295,1.6625,1.6625,32800000.0
2008-12-18 04:43:00,1.6625,1.6629,1.6625,1.6629,9000000.0
2008-12-18 04:44:00,1.6629,1.6631,1.6629,1.6629,6000000.0
2008-12-18 04:45:00,1.6629,1.6629,1.66245,1.66245,6200000.0
2008-12-18 04:46:00,1.66265,1.6629,1.66265,1.6629,16600000.0
2008-12-18 04:47:00,1.6629,1.6629,1.66215,1.66215,5000000.0
2008-12-18 04:48:00,1.6625,1.6625,1.6625,1.6625,1000000.0
2008-12-18 04:49:00,1.6628,1.6628,1.6626,1.66265,10800000.0
2008-12-18 04:50:00,1.6628,1.6629,1.6628,1.6629,3000000.0
2008-12-18 04:51:00,1.6629,1.6631,1.6625,1.66285,6200000.0
2008-12-18 04:52:00,1.663,1.6631,1.6629,1.6631,9000000.0
2008-12-18 04:53:00,1.6633,1.6633,1.6633,1.6633,2000000.0
2008-12-18 04:54:00,1.6632,1.6632,1.663,1.663,2000000.0
2008-12-18 04:55:00,1.663,1.6632,1.6628,1.6631,13400000.0
2008-12-18 04:56:00,1.6633,1.6635,1.6633,1.6635,2000000.0
2008-12-18 04:57:00,1.6635,1.6638,1.6635,1.6638,9000000.0
2008-12-18 04:58:00,1.6638,1.6638,1.66285,1.66285,6000000.0
2008-12-18 04:59:00,1.6632,1.6634,1.6632,1.6634,5000000.0
2008-12-18 05:00:00,1.6634,1.6636,1.6627,1.6634,12200000.0
2008-12-18 05:01:00,1.6634,1.66355,1.66285,1.66355,7000000.0
2008-12-18 05:02:00,1.66305,1.6634,1.66305,1.6634,6000000.0
2008-12-18 05:03:00,1.6632,1.6633,1.6631,1.6633,4000000.0
2008-12-18 05:04:00,1.6634,1.66345,1.6629,1.66305,39400000.0
2008-12-18 05:05:00,1.6632,1.6636,1.6632,1.6636,21000000.0
2008-12-18 05:06:00,1.6636,1.6636,1.6622,1.6622,6600000.0
2008-12-18 05:07:00,1.6624,1.6629,1.6624,1.6629,12800000.0
2008-12-18 05:08:00,1.6629,1.6629,1.6627,1.6628,14800000.0
2008-12-18 05:09:00,1.6629,1.663,1.6628,1.6628,10000000.0
2008-12-18 05:10:00,1.6628,1.6628,1.66235,1.6628,23200000.0
2008-12-18 05:11:00,1.6629,1.6631,1.66285,1.6631,23800000.0
2008-12-18 05:12:00,1.6631,1.6631,1.6631,1.6631,4000000.0
2008-12-18 05:13:00,1.6631,1.6631,1.66255,1.6627,12000000.0
2008-12-18 05:14:00,1.6627,1.6629,1.6627,1.6629,5000000.0
2008-12-18 05:15:00,1.6629,1.6629,1.6629,1.6629,2000000.0
2008-12-18 05:16:00,1.6629,1.6631,1.66225,1.66285,5200000.0
2008-12-18 05:17:00,1.663,1.663,1.66215,1.6625,15800000.0
2008-12-18 05:18:00,1.6625,1.6629,1.66235,1.6629,8200000.0
2008-12-18 05:19:00,1.6629,1.6629,1.6622,1.66225,9200000.0
2008-12-18 05:20:00,1.6624,1.6628,1.6624,1.6626,28200000.0
2008-12-18 05:21:00,1.6626,1.6628,1.66215,1.66215,5600000.0
2008-12-18 05:22:00,1.6623,1.6625,1.6623,1.6625,35400000.0
2008-12-18 05:23:00,1.6625,1.6627,1.6625,1.6626,12000000.0
2008-12-18 05:24:00,1.6625,1.6625,1.6624,1.6624,6000000.0
2008-12-18 05:25:00,1.6623,1.6626,1.6622,1.6622,22200000.0
2008-12-18 05:26:00,1.6623,1.6624,1.6623,1.6624,23400000.0
2008-12-18 05:27:00,1.6624,1.6626,1.6624,1.6624,17000000.0
2008-12-18 05:28:00,1.6624,1.6624,1.6623,1.6623,96600000.0
2008-12-18 05:29:00,1.6623,1.6624,1.6623,1.6624,96000000.0
2008-12-18 05:30:00,1.6624,1.6626,1.6624,1.6626,5000000.0
2008-12-18 05:31:00,1.6626,1.6626,1.6622,1.6623,60200000.0
2008-12-18 05:32:00,1.6623,1.6623,1.6621,1.6621,37600000.0
2008-12-18 05:33:00,1.6621,1.6623,1.6621,1.6621,33200000.0
2008-12-18 05:34:00,1.6621,1.6622,1.66165,1.6618,29692413.0
2008-12-18 05:35:00,1.6618,1.6618,1.6618,1.6618,11000000.0
2008-12-18 05:36:00,1.6618,1.6621,1.66145,1.6618,8000000.0
2008-12-18 05:37:00,1.6619,1.6622,1.6619,1.6622,11600000.0
2008-12-18 05:38:00,1.6622,1.66225,1.66105,1.6619,16600000.0
2008-12-18 05:39:00,1.6619,1.6627,1.66185,1.662,25400000.0
2008-12-18 05:40:00,1.6619,1.6622,1.66115,1.6622,26400000.0
2008-12-18 05:41:00,1.6622,1.6622,1.6622,1.6622,10000000.0
2008-12-18 05:42:00,1.6622,1.6622,1.6622,1.6622,8000000.0
2008-12-18 05:43:00,1.6622,1.6622,1.6622,1.6622,11000000.0
2008-12-18 05:44:00,1.6622,1.6622,1.6622,1.6622,13000000.0
2008-12-18 05:45:00,1.6622,1.6622,1.6622,1.6622,15000000.0
2008-12-18 05:46:00,1.6622,1.6622,1.6622,1.6622,35000000.0
2008-12-18 05:47:00,1.6623,1.6623,1.6622,1.6622,23000000.0
2008-12-18 05:48:00,1.6621,1.6621,1.6621,1.6621,18000000.0
2008-12-18 05:49:00,1.6621,1.6623,1.6621,1.6621,11200000.0
2008-12-18 05:50:00,1.6621,1.6621,1.6621,1.6621,6000000.0
2008-12-18 05:51:00,1.6621,1.6623,1.6621,1.6622,9000000.0
2008-12-18 05:52:00,1.6622,1.6622,1.6621,1.6622,12000000.0
2008-12-18 05:53:00,1.6624,1.6627,1.6624,1.6626,8800000.0
2008-12-18 05:54:00,1.6626,1.6631,1.6626,1.6631,21600000.0
2008-12-18 05:55:00,1.6631,1.6635,1.6631,1.6635,12400000.0
2008-12-18 05:56:00,1.6635,1.6637,1.6635,1.6637,18000000.0
2008-12-18 05:57:00,1.6639,1.6639,1.6637,1.6637,5000000.0
2008-12-18 05:58:00,1.6637,1.66375,1.66338,1.6637,17700000.0
2008-12-18 05:59:00,1.6639,1.6639,1.6632,1.6632,27800000.0
2008-12-18 06:00:00,1.66335,1.6636,1.66335,1.6636,18600000.0
2008-12-18 06:01:00,1.6634,1.6636,1.6634,1.6636,32200000.0
2008-12-18 06:02:00,1.6637,1.664,1.6637,1.664,6000000.0
2008-12-18 06:03:00,1.664,1.6645,1.66395,1.66405,34600000.0
2008-12-18 06:04:00,1.6642,1.6642,1.66335,1.6637,31000000.0
2008-12-18 06:05:00,1.6637,1.6637,1.6635,1.6635,50000000.0
2008-12-18 06:06:00,1.6635,1.6637,1.6635,1.6637,5400000.0
2008-12-18 06:07:00,1.6637,1.6639,1.6637,1.6639,10000000.0
2008-12-18 06:08:00,1.6639,1.6641,1.66335,1.66335,10000000.0
2008-12-18 06:09:00,1.6635,1.6635,1.6635,1.6635,3000000.0
2008-12-18 06:10:00,1.6635,1.6635,1.6635,1.6635,4200000.0
2008-12-18 06:11:00,1.6635,1.6637,1.6635,1.6635,15400000.0
2008-12-18 06:12:00,1.6635,1.6635,1.6635,1.6635,2000000.0
2008-12-18 06:13:00,1.6635,1.6637,1.6635,1.6637,17600000.0
2008-12-18 06:14:00,1.6637,1.6637,1.6635,1.6635,11000000.0
2008-12-18 06:15:00,1.6635,1.6642,1.6635,1.6642,39000000.0
2008-12-18 06:16:00,1.6642,1.6643,1.6641,1.6643,9400000.0
2008-12-18 06:17:00,1.6639,1.664,1.6639,1.664,2400000.0
2008-12-18 06:18:00,1.66415,1.6645,1.6641,1.6645,48200000.0
2008-12-18 06:19:00,1.6645,1.66475,1.6645,1.6647,78400000.0
2008-12-18 06:20:00,1.6646,1.6651,1.6646,1.6651,38800000.0
2008-12-18 06:21:00,1.6651,1.6653,1.6651,1.6653,39600000.0
2008-12-18 06:22:00,1.6653,1.6657,1.6653,1.6657,53600000.0
2008-12-18 06:23:00,1.6657,1.6657,1.6652,1.6653,48000000.0
2008-12-18 06:24:00,1.6653,1.6653,1.66447,1.665,101400000.0
2008-12-18 06:25:00,1.665,1.665,1.66405,1.6645,38400000.0
2008-12-18 06:26:00,1.6645,1.6648,1.6644,1.6648,32600000.0
2008-12-18 06:27:00,1.665,1.665,1.6649,1.665,15000000.0
2008-12-18 06:28:00,1.665,1.6652,1.6643,1.6644,45200000.0
2008-12-18 06:29:00,1.665,1.6653,1.66445,1.6646,27000000.0
2008-12-18 06:30:00,1.6647,1.6655,1.66455,1.66525,81400000.0
2008-12-18 06:31:00,1.66525,1.6655,1.6642,1.6651,88000000.0
2008-12-18 06:32:00,1.6651,1.6655,1.6651,1.6655,31200000.0
2008-12-18 06:33:00,1.6653,1.6655,1.6647,1.665,21100000.0
2008-12-18 06:34:00,1.665,1.6652,1.665,1.6652,17800000.0
2008-12-18 06:35:00,1.66447,1.665,1.66447,1.6648,14600000.0
2008-12-18 06:36:00,1.6649,1.665,1.66447,1.6648,24800000.0
2008-12-18 06:37:00,1.6648,1.6649,1.6648,1.6648,45600000.0
2008-12-18 06:38:00,1.6648,1.6649,1.66427,1.6649,51600000.0
2008-12-18 06:39:00,1.6649,1.6649,1.66435,1.6647,16600000.0
2008-12-18 06:40:00,1.6649,1.6649,1.6647,1.6648,29400000.0
2008-12-18 06:41:00,1.6648,1.665,1.6645,1.6648,29000000.0
2008-12-18 06:42:00,1.6645,1.6648,1.66435,1.6647,30000000.0
2008-12-18 06:43:00,1.6647,1.6648,1.66435,1.66475,25600000.0
2008-12-18 06:44:00,1.66435,1.66475,1.66385,1.66405,42300000.0
2008-12-18 06:45:00,1.6644,1.6646,1.66425,1.6646,20400000.0
2008-12-18 06:46:00,1.6645,1.66475,1.66385,1.664,37600000.0
2008-12-18 06:47:00,1.664,1.6644,1.664,1.6644,43600000.0
2008-12-18 06:48:00,1.6644,1.6644,1.66365,1.66365,18000000.0
2008-12-18 06:49:00,1.6638,1.66385,1.6637,1.6637,51400000.0
2008-12-18 06:50:00,1.6639,1.6641,1.6639,1.6641,13200000.0
2008-12-18 06:51:00,1.6639,1.6641,1.6639,1.6641,10800000.0
2008-12-18 06:52:00,1.6641,1.6645,1.6641,1.6645,46600000.0
2008-12-18 06:53:00,1.6645,1.6649,1.66415,1.66415,15400000.0
2008-12-18 06:54:00,1.66415,1.66475,1.6632,1.66355,101800000.0
2008-12-18 06:55:00,1.6636,1.6638,1.6634,1.66345,63600000.0
2008-12-18 06:56:00,1.66345,1.6636,1.6633,1.66335,59200000.0
2008-12-18 06:57:00,1.6634,1.66345,1.663,1.66345,57600000.0
2008-12-18 06:58:00,1.66345,1.66345,1.66315,1.6632,15800000.0
2008-12-18 06:59:00,1.66325,1.66325,1.66325,1.66325,1000000.0
2008-12-18 07:00:00,1.6632,1.6633,1.663,1.6631,42400000.0
2008-12-18 07:01:00,1.66335,1.6636,1.663,1.66345,48800000.0
2008-12-18 07:02:00,1.6636,1.6636,1.6635,1.6635,19800000.0
2008-12-18 07:03:00,1.66335,1.6635,1.6632,1.6635,74200000.0
2008-12-18 07:04:00,1.6635,1.6635,1.66315,1.66345,63000000.0
2008-12-18 07:05:00,1.6634,1.66355,1.6634,1.66355,6600000.0
2008-12-18 07:06:00,1.6632,1.6632,1.6632,1.6632,5400000.0
2008-12-18 07:07:00,1.66325,1.6635,1.66269,1.6635,83000000.0
2008-12-18 07:08:00,1.66345,1.6636,1.6633,1.6636,31800000.0
2008-12-18 07:09:00,1.66365,1.6642,1.66285,1.6633,78400000.0
2008-12-18 07:10:00,1.66345,1.66415,1.6629,1.664,51800000.0
2008-12-18 07:11:00,1.664,1.6645,1.6639,1.6645,130200000.0
2008-12-18 07:12:00,1.66445,1.66495,1.66415,1.66475,92200000.0
2008-12-18 07:13:00,1.66475,1.6654,1.6644,1.6654,82200000.0
2008-12-18 07:14:00,1.6654,1.6656,1.6654,1.6656,10000000.0
2008-12-18 07:15:00,1.6656,1.6669,1.66545,1.6669,81800000.0
2008-12-18 07:16:00,1.6669,1.6669,1.6666,1.6669,18400000.0
2008-12-18 07:17:00,1.6672,1.6672,1.6671,1.6671,11000000.0
2008-12-18 07:18:00,1.6671,1.6674,1.66683,1.6674,46000000.0
2008-12-18 07:19:00,1.66745,1.6681,1.66712,1.66783,59600000.0
2008-12-18 07:20:00,1.668,1.6687,1.6679,1.6687,84000000.0
2008-12-18 07:21:00,1.6687,1.6693,1.6683,1.6685,63400000.0
2008-12-18 07:22:00,1.6685,1.6685,1.66565,1.66575,81500000.0
2008-12-18 07:23:00,1.66595,1.6665,1.66525,1.6658,89800000.0
2008-12-18 07:24:00,1.66575,1.6661,1.66375,1.6646,90800000.0
2008-12-18 07:25:00,1.6646,1.6646,1.6624,1.66315,172600000.0
2008-12-18 07:26:00,1.6632,1.6634,1.6619,1.6633,101646000.0
2008-12-18 07:27:00,1.6633,1.6633,1.66175,1.6619,58046000.0
2008-12-18 07:28:00,1.6619,1.66235,1.6612,1.6619,86600000.0
2008-12-18 07:29:00,1.6619,1.6625,1.6601,1.66035,106000000.0
2008-12-18 07:30:00,1.66035,1.6606,1.6594,1.65975,134800000.0
2008-12-18 07:31:00,1.6598,1.66075,1.6598,1.66065,88200000.0
2008-12-18 07:32:00,1.66065,1.6612,1.66035,1.66115,91000000.0
2008-12-18 07:33:00,1.6612,1.66165,1.66058,1.6612,65200000.0
2008-12-18 07:34:00,1.6612,1.66135,1.6607,1.66085,56000000.0
2008-12-18 07:35:00,1.66085,1.6623,1.66055,1.6623,147000000.0
2008-12-18 07:36:00,1.6623,1.6623,1.661,1.661,163800000.0
2008-12-18 07:37:00,1.66115,1.6615,1.661,1.6615,29800000.0
2008-12-18 07:38:00,1.6615,1.6619,1.6614,1.66165,72000000.0
2008-12-18 07:39:00,1.66175,1.66235,1.6615,1.66195,64200000.0
2008-12-18 07:40:00,1.6621,1.6625,1.6614,1.66235,23600000.0
2008-12-18 07:41:00,1.6624,1.6624,1.6624,1.6624,2000000.0
2008-12-18 07:42:00,1.66235,1.66245,1.6623,1.66245,8800000.0
2008-12-18 07:43:00,1.6625,1.66315,1.66185,1.66305,35000000.0
2008-12-18 07:44:00,1.6631,1.66325,1.6622,1.6624,41000000.0
2008-12-18 07:45:00,1.6622,1.66285,1.6622,1.6623,107200000.0
2008-12-18 07:46:00,1.6623,1.6623,1.6614,1.6616,64600000.0
2008-12-18 07:47:00,1.6617,1.6617,1.6615,1.6617,39000000.0
2008-12-18 07:48:00,1.6617,1.6617,1.6615,1.6617,29200000.0
2008-12-18 07:49:00,1.6617,1.6617,1.6615,1.6615,29000000.0
2008-12-18 07:50:00,1.6615,1.6615,1.6615,1.6615,35200000.0
2008-12-18 07:51:00,1.6615,1.6615,1.66065,1.6608,35200000.0
2008-12-18 07:52:00,1.6608,1.66105,1.6608,1.6609,24400000.0
2008-12-18 07:53:00,1.66115,1.6615,1.6605,1.6606,103400000.0
2008-12-18 07:54:00,1.66055,1.6606,1.65955,1.6605,83000000.0
2008-12-18 07:55:00,1.6605,1.66105,1.6601,1.66055,120400000.0
2008-12-18 07:56:00,1.66065,1.6612,1.66065,1.6608,70800000.0
2008-12-18 07:57:00,1.66075,1.66125,1.6606,1.66125,45600000.0
2008-12-18 07:58:00,1.66125,1.66165,1.66025,1.6607,123600000.0
2008-12-18 07:59:00,1.6607,1.6618,1.6607,1.66115,92400000.0
2008-12-18 08:00:00,1.66125,1.66145,1.66075,1.6609,54400000.0
2008-12-18 08:01:00,1.6609,1.66135,1.6609,1.66115,53400000.0
2008-12-18 08:02:00,1.66135,1.66295,1.6611,1.66295,99200000.0
2008-12-18 08:03:00,1.6625,1.6625,1.6619,1.662,22000000.0
2008-12-18 08:04:00,1.662,1.6627,1.662,1.6621,72400000.0
2008-12-18 08:05:00,1.66225,1.6632,1.66215,1.6632,60200000.0
2008-12-18 08:06:00,1.66345,1.66345,1.66235,1.6625,46000000.0
2008-12-18 08:07:00,1.6625,1.66305,1.66155,1.6626,84800000.0
2008-12-18 08:08:00,1.66265,1.6627,1.6623,1.6624,56800000.0
2008-12-18 08:09:00,1.66245,1.66255,1.66135,1.6625,70800000.0
2008-12-18 08:10:00,1.6626,1.6633,1.66205,1.6631,107600000.0
2008-12-18 08:11:00,1.6631,1.6631,1.6625,1.6631,85400000.0
2008-12-18 08:12:00,1.6623,1.6631,1.6623,1.66305,106200000.0
2008-12-18 08:13:00,1.6631,1.6631,1.6623,1.6623,83400000.0
2008-12-18 08:14:00,1.6623,1.6636,1.6623,1.6626,120200000.0
2008-12-18 08:15:00,1.6626,1.6638,1.6626,1.6638,103800000.0
2008-12-18 08:16:00,1.66385,1.6639,1.66215,1.6629,100200000.0
2008-12-18 08:17:00,1.66295,1.663,1.65975,1.6613,87000000.0
2008-12-18 08:18:00,1.6613,1.66145,1.6591,1.6595,176600000.0
2008-12-18 08:19:00,1.6595,1.6612,1.6595,1.66055,90800000.0
2008-12-18 08:20:00,1.6605,1.6625,1.6604,1.6616,87000000.0
2008-12-18 08:21:00,1.6617,1.6635,1.6613,1.6619,104800000.0
2008-12-18 08:22:00,1.66175,1.6622,1.66105,1.6613,47400000.0
2008-12-18 08:23:00,1.6612,1.66195,1.66105,1.66165,82400000.0
2008-12-18 08:24:00,1.6617,1.6619,1.6612,1.66135,129000000.0
2008-12-18 08:25:00,1.6614,1.6619,1.6612,1.6613,193600000.0
2008-12-18 08:26:00,1.6613,1.6615,1.6613,1.6615,119400000.0
2008-12-18 08:27:00,1.6615,1.6616,1.6613,1.6613,93600000.0
2008-12-18 08:28:00,1.6613,1.6622,1.6613,1.6615,58800000.0
2008-12-18 08:29:00,1.6615,1.6616,1.6615,1.6615,12200000.0
2008-12-18 08:30:00,1.6615,1.66175,1.6615,1.66175,49200000.0
2008-12-18 08:31:00,1.66175,1.6631,1.66175,1.6631,37600000.0
2008-12-18 08:32:00,1.66335,1.66405,1.66315,1.6633,53800000.0
2008-12-18 08:33:00,1.66335,1.66505,1.66325,1.6641,94600000.0
2008-12-18 08:34:00,1.6641,1.6641,1.6641,1.6641,33600000.0
2008-12-18 08:35:00,1.6641,1.6643,1.6641,1.6641,39600000.0
2008-12-18 08:36:00,1.6641,1.6641,1.6641,1.6641,68400000.0
2008-12-18 08:37:00,1.6641,1.6645,1.6641,1.6645,26800000.0
2008-12-18 08:38:00,1.66435,1.66475,1.6641,1.6647,41400000.0
2008-12-18 08:39:00,1.66525,1.6654,1.6645,1.66495,90600000.0
2008-12-18 08:40:00,1.66415,1.6647,1.6632,1.6633,77800000.0
2008-12-18 08:41:00,1.6633,1.6635,1.6625,1.6626,79800000.0
2008-12-18 08:42:00,1.66255,1.66365,1.6625,1.6636,88600000.0
2008-12-18 08:43:00,1.66395,1.66395,1.66125,1.662,85800000.0
2008-12-18 08:44:00,1.6618,1.6626,1.6606,1.66095,131200000.0
2008-12-18 08:45:00,1.6608,1.6613,1.6607,1.6613,41600000.0
2008-12-18 08:46:00,1.6612,1.66175,1.65975,1.6615,130600000.0
2008-12-18 08:47:00,1.66165,1.662,1.6611,1.6617,135600000.0
2008-12-18 08:48:00,1.66165,1.6619,1.6609,1.66125,107600000.0
2008-12-18 08:49:00,1.6606,1.6613,1.6606,1.6607,34600000.0
2008-12-18 08:50:00,1.6607,1.6619,1.6607,1.6613,92200000.0
2008-12-18 08:51:00,1.6613,1.66135,1.6613,1.66135,17400000.0
2008-12-18 08:52:00,1.6613,1.66165,1.6612,1.6616,58000000.0
2008-12-18 08:53:00,1.6612,1.6613,1.6603,1.6603,63000000.0
2008-12-18 08:54:00,1.6601,1.6611,1.65785,1.65945,73430000.0
2008-12-18 08:55:00,1.65945,1.66045,1.65875,1.6601,85800000.0
2008-12-18 08:56:00,1.6601,1.6603,1.6592,1.6593,40400000.0
2008-12-18 08:57:00,1.6593,1.65945,1.6593,1.6593,42000000.0
2008-12-18 08:58:00,1.6593,1.66045,1.65845,1.66045,170400000.0
2008-12-18 08:59:00,1.66025,1.6609,1.6599,1.66,116000000.0
2008-12-18 09:00:00,1.66,1.66105,1.66,1.66105,56800000.0
2008-12-18 09:01:00,1.66105,1.6617,1.66105,1.6617,54800000.0
2008-12-18 09:02:00,1.6617,1.6617,1.6597,1.65985,174800000.0
2008-12-18 09:03:00,1.66,1.6603,1.65945,1.66015,177800000.0
2008-12-18 09:04:00,1.6602,1.66065,1.66005,1.66045,133600000.0
2008-12-18 09:05:00,1.66045,1.66045,1.65955,1.66015,176200000.0
2008-12-18 09:06:00,1.6602,1.6606,1.65995,1.6606,92200000.0
2008-12-18 09:07:00,1.6605,1.66165,1.6603,1.66145,186000000.0
2008-12-18 09:08:00,1.66145,1.6618,1.66005,1.6603,102400000.0
2008-12-18 09:09:00,1.6603,1.6607,1.6603,1.6607,75800000.0
2008-12-18 09:10:00,1.6607,1.6607,1.6595,1.65975,95400000.0
2008-12-18 09:11:00,1.65975,1.65975,1.65915,1.65945,164400000.0
2008-12-18 09:12:00,1.65945,1.65945,1.6587,1.6589,150600000.0
2008-12-18 09:13:00,1.6589,1.6594,1.6588,1.6593,105400000.0
2008-12-18 09:14:00,1.6593,1.6595,1.6586,1.6586,50000000.0
2008-12-18 09:15:00,1.65895,1.6592,1.6575,1.6582,186673000.0
2008-12-18 09:16:00,1.6582,1.65825,1.6563,1.65645,197200000.0
2008-12-18 09:17:00,1.65645,1.65795,1.65615,1.65795,327800000.0
2008-12-18 09:18:00,1.6578,1.65855,1.65665,1.65855,281800000.0
2008-12-18 09:19:00,1.65855,1.6598,1.65795,1.6598,165800000.0
2008-12-18 09:20:00,1.65985,1.6609,1.6595,1.66045,230600000.0
2008-12-18 09:21:00,1.66045,1.661,1.6598,1.6604,155600000.0
2008-12-18 09:22:00,1.6604,1.6619,1.66035,1.6615,144200000.0
2008-12-18 09:23:00,1.6615,1.6625,1.6613,1.6622,122600000.0
2008-12-18 09:24:00,1.6623,1.6623,1.6607,1.6613,144200000.0
2008-12-18 09:25:00,1.66125,1.6617,1.6601,1.6602,240600000.0
2008-12-18 09:26:00,1.6602,1.6605,1.65915,1.6594,285800000.0
2008-12-18 09:27:00,1.6594,1.6604,1.6593,1.66035,343200000.0
2008-12-18 09:28:00,1.6603,1.6605,1.6594,1.65975,241200000.0
2008-12-18 09:29:00,1.6598,1.6608,1.6596,1.66055,169400000.0
2008-12-18 09:30:00,1.66065,1.66085,1.65995,1.6601,329600000.0
2008-12-18 09:31:00,1.6601,1.6604,1.6594,1.65975,502000000.0
2008-12-18 09:32:00,1.6598,1.6601,1.6584,1.65935,180400000.0
2008-12-18 09:33:00,1.65935,1.6597,1.6589,1.6596,197200000.0
2008-12-18 09:34:00,1.6596,1.6596,1.65855,1.6592,114600000.0
2008-12-18 09:35:00,1.65905,1.66065,1.65875,1.6596,181600000.0
2008-12-18 09:36:00,1.65885,1.66005,1.65875,1.65965,153200000.0
2008-12-18 09:37:00,1.66015,1.66065,1.6601,1.6602,102200000.0
2008-12-18 09:38:00,1.6602,1.66105,1.65987,1.66105,192200000.0
2008-12-18 09:39:00,1.66095,1.66105,1.6606,1.66085,56600000.0
2008-12-18 09:40:00,1.66085,1.66115,1.65925,1.6597,166600000.0
2008-12-18 09:41:00,1.6596,1.6596,1.65845,1.6587,109800000.0
2008-12-18 09:42:00,1.65875,1.6589,1.65775,1.6578,158400000.0
2008-12-18 09:43:00,1.6579,1.65805,1.65735,1.6577,280600000.0
2008-12-18 09:44:00,1.6577,1.65805,1.65725,1.65775,329400000.0
2008-12-18 09:45:00,1.6578,1.65835,1.6571,1.65735,175600000.0
2008-12-18 09:46:00,1.65735,1.6577,1.65485,1.65485,114400000.0
2008-12-18 09:47:00,1.6549,1.65535,1.6525,1.6546,212800000.0
2008-12-18 09:48:00,1.6546,1.65545,1.65445,1.6554,96000000.0
2008-12-18 09:49:00,1.6554,1.65625,1.6554,1.6561,139200000.0
2008-12-18 09:50:00,1.6561,1.65685,1.65555,1.6564,204400000.0
2008-12-18 09:51:00,1.6563,1.6574,1.65615,1.65665,239600000.0
2008-12-18 09:52:00,1.65665,1.65715,1.65597,1.6564,135400000.0
2008-12-18 09:53:00,1.6564,1.6566,1.6564,1.6566,86600000.0
2008-12-18 09:54:00,1.6568,1.6577,1.6563,1.65735,128800000.0
2008-12-18 09:55:00,1.6571,1.65795,1.65695,1.65795,149800000.0
2008-12-18 09:56:00,1.658,1.6587,1.65755,1.6585,153200000.0
2008-12-18 09:57:00,1.6585,1.6588,1.65705,1.6585,321600000.0
2008-12-18 09:58:00,1.65855,1.6591,1.657,1.6578,439400014.0
2008-12-18 09:59:00,1.6578,1.659,1.6575,1.6589,111600000.0
2008-12-18 10:00:00,1.6589,1.6596,1.65795,1.65805,120300000.0
2008-12-18 10:01:00,1.6579,1.6583,1.6575,1.65825,127400000.0
2008-12-18 10:02:00,1.65815,1.65915,1.65815,1.6584,202800000.0
2008-12-18 10:03:00,1.6584,1.65845,1.65775,1.65825,246200000.0
2008-12-18 10:04:00,1.6583,1.65875,1.6579,1.6581,216600000.0
2008-12-18 10:05:00,1.6581,1.65855,1.657,1.65855,130200000.0
2008-12-18 10:06:00,1.65845,1.66065,1.65845,1.66065,216200000.0
2008-12-18 10:07:00,1.6605,1.6605,1.6593,1.6595,230400000.0
2008-12-18 10:08:00,1.65955,1.65955,1.65815,1.6585,148200000.0
2008-12-18 10:09:00,1.65845,1.6588,1.658,1.6581,155200000.0
2008-12-18 10:10:00,1.6581,1.6581,1.6566,1.65745,193400000.0
2008-12-18 10:11:00,1.65745,1.6579,1.65635,1.65645,143800000.0
2008-12-18 10:12:00,1.6566,1.657,1.65605,1.657,93600000.0
2008-12-18 10:13:00,1.657,1.6571,1.65645,1.6565,83200000.0
2008-12-18 10:14:00,1.65655,1.65785,1.65645,1.657,176800000.0
2008-12-18 10:15:00,1.657,1.658,1.657,1.6576,118300000.0
2008-12-18 10:16:00,1.6576,1.65765,1.6569,1.6574,197600000.0
2008-12-18 10:17:00,1.6573,1.65805,1.65705,1.6574,157000000.0
2008-12-18 10:18:00,1.65735,1.6574,1.6566,1.6569,66200000.0
2008-12-18 10:19:00,1.65667,1.6569,1.65615,1.6562,73200000.0
2008-12-18 10:20:00,1.6563,1.65735,1.65625,1.6566,100600000.0
2008-12-18 10:21:00,1.6562,1.6566,1.65587,1.6564,90800000.0
2008-12-18 10:22:00,1.6564,1.6564,1.65595,1.6562,72400000.0
2008-12-18 10:23:00,1.6562,1.6568,1.6561,1.6566,86800000.0
2008-12-18 10:24:00,1.6565,1.6568,1.65585,1.6563,58000000.0
2008-12-18 10:25:00,1.6563,1.6566,1.65565,1.6561,102400000.0
2008-12-18 10:26:00,1.6561,1.6561,1.65295,1.65295,196900000.0
2008-12-18 10:27:00,1.65295,1.6531,1.6522,1.6526,160200000.0
2008-12-18 10:28:00,1.65265,1.6527,1.65095,1.65175,194800000.0
2008-12-18 10:29:00,1.65175,1.65235,1.64985,1.65,166600000.0
2008-12-18 10:30:00,1.65,1.6506,1.6492,1.6504,155200000.0
2008-12-18 10:31:00,1.6504,1.6508,1.64997,1.6501,99800000.0
2008-12-18 10:32:00,1.6502,1.6504,1.648,1.65,273400000.0
2008-12-18 10:33:00,1.6499,1.6499,1.6475,1.64795,241200000.0
2008-12-18 10:34:00,1.64805,1.64925,1.64775,1.64895,171200000.0
2008-12-18 10:35:00,1.64895,1.65,1.64895,1.6498,162800000.0
2008-12-18 10:36:00,1.6498,1.65005,1.6482,1.64875,411800000.0
2008-12-18 10:37:00,1.64875,1.64915,1.6483,1.64915,93800000.0
2008-12-18 10:38:00,1.64905,1.64955,1.6486,1.64955,132000000.0
2008-12-18 10:39:00,1.64955,1.64955,1.6486,1.6489,132200000.0
2008-12-18 10:40:00,1.6489,1.6491,1.6478,1.649,79200000.0
2008-12-18 10:41:00,1.649,1.6493,1.64835,1.64895,124600000.0
2008-12-18 10:42:00,1.64895,1.64975,1.6487,1.64945,144000000.0
2008-12-18 10:43:00,1.6494,1.64985,1.64785,1.64785,152400000.0
2008-12-18 10:44:00,1.64785,1.6486,1.64545,1.6455,217200000.0
2008-12-18 10:45:00,1.6456,1.6456,1.6438,1.6444,172600000.0
2008-12-18 10:46:00,1.64435,1.64565,1.64435,1.6454,111000000.0
2008-12-18 10:47:00,1.6453,1.64545,1.64305,1.6442,364500000.0
2008-12-18 10:48:00,1.6442,1.64515,1.64385,1.6444,288800000.0
2008-12-18 10:49:00,1.6444,1.64455,1.64325,1.64325,778000000.0
2008-12-18 10:50:00,1.64325,1.6438,1.64245,1.64355,113400000.0
2008-12-18 10:51:00,1.6436,1.64475,1.6425,1.64425,192400000.0
2008-12-18 10:52:00,1.64435,1.64575,1.6442,1.64475,267400000.0
2008-12-18 10:53:00,1.64475,1.6464,1.64475,1.6455,187800000.0
2008-12-18 10:54:00,1.6456,1.6465,1.6456,1.64635,221800000.0
2008-12-18 10:55:00,1.6463,1.6463,1.6447,1.6451,196200000.0
2008-12-18 10:56:00,1.6451,1.6451,1.64215,1.6423,92800000.0
2008-12-18 10:57:00,1.6424,1.643,1.64165,1.64185,134000000.0
2008-12-18 10:58:00,1.6418,1.64185,1.6396,1.6401,250800000.0
2008-12-18 10:59:00,1.6401,1.64055,1.63755,1.63755,251800000.0
2008-12-18 11:00:00,1.6377,1.6401,1.637,1.6384,187000000.0
2008-12-18 11:01:00,1.63845,1.6394,1.6377,1.63815,186800000.0
2008-12-18 11:02:00,1.63815,1.6408,1.63755,1.64065,206200000.0
2008-12-18 11:03:00,1.641,1.64105,1.6396,1.6405,157400000.0
2008-12-18 11:04:00,1.6405,1.64185,1.6405,1.6417,124400000.0
2008-12-18 11:05:00,1.6417,1.6429,1.64105,1.6421,144800000.0
2008-12-18 11:06:00,1.6421,1.6421,1.64065,1.64125,202600000.0
2008-12-18 11:07:00,1.6412,1.6424,1.6383,1.6385,252500000.0
2008-12-18 11:08:00,1.63855,1.63895,1.63217,1.6328,240000000.0
2008-12-18 11:09:00,1.63235,1.63535,1.63165,1.6351,209000000.0
2008-12-18 11:10:00,1.6351,1.6363,1.6332,1.6332,177000000.0
2008-12-18 11:11:00,1.6332,1.63415,1.6331,1.6339,221600000.0
2008-12-18 11:12:00,1.6338,1.63465,1.63305,1.634,283400000.0
2008-12-18 11:13:00,1.634,1.634,1.6328,1.6339,247300000.0
2008-12-18 11:14:00,1.63385,1.63485,1.63325,1.63485,180000000.0
2008-12-18 11:15:00,1.6349,1.63505,1.6331,1.6336,185400000.0
2008-12-18 11:16:00,1.63315,1.6343,1.6331,1.6342,153200000.0
2008-12-18 11:17:00,1.63415,1.63575,1.63415,1.635,228200000.0
2008-12-18 11:18:00,1.6349,1.635,1.6331,1.6332,255800000.0
2008-12-18 11:19:00,1.6332,1.63325,1.63155,1.63155,96800000.0
2008-12-18 11:20:00,1.6317,1.6319,1.631,1.63135,130200000.0
2008-12-18 11:21:00,1.6315,1.6341,1.6315,1.63405,175600000.0
2008-12-18 11:22:00,1.6341,1.63445,1.6325,1.63265,206400000.0
2008-12-18 11:23:00,1.63265,1.63295,1.63225,1.63265,200600000.0
2008-12-18 11:24:00,1.63265,1.63395,1.63235,1.6331,192200000.0
2008-12-18 11:25:00,1.63325,1.63365,1.63135,1.6326,185400000.0
2008-12-18 11:26:00,1.6329,1.63345,1.63225,1.63305,126400000.0
2008-12-18 11:27:00,1.633,1.63305,1.6314,1.6315,54600000.0
2008-12-18 11:28:00,1.6315,1.6324,1.62895,1.6293,147400000.0
2008-12-18 11:29:00,1.62935,1.62985,1.62845,1.6294,180000000.0
2008-12-18 11:30:00,1.6294,1.634,1.62905,1.6334,274300000.0
2008-12-18 11:31:00,1.6334,1.6361,1.6334,1.63575,218400000.0
2008-12-18 11:32:00,1.63555,1.6362,1.63535,1.63565,481600000.0
2008-12-18 11:33:00,1.63575,1.63625,1.6334,1.6337,177000000.0
2008-12-18 11:34:00,1.63385,1.63445,1.63255,1.634,188200000.0
2008-12-18 11:35:00,1.6341,1.63485,1.6329,1.63365,219400000.0
2008-12-18 11:36:00,1.6339,1.63535,1.6338,1.63525,215900000.0
2008-12-18 11:37:00,1.63525,1.6358,1.6342,1.63435,178200000.0
2008-12-18 11:38:00,1.63435,1.63435,1.6292,1.62935,228000000.0
2008-12-18 11:39:00,1.6294,1.6308,1.6269,1.6282,232292000.0
2008-12-18 11:40:00,1.6282,1.6282,1.6258,1.62735,290746000.0
2008-12-18 11:41:00,1.62755,1.62865,1.6255,1.626,245200000.0
2008-12-18 11:42:00,1.6261,1.628,1.62505,1.62525,271800000.0
2008-12-18 11:43:00,1.62525,1.62555,1.62315,1.62455,170400000.0
2008-12-18 11:44:00,1.62445,1.62515,1.62305,1.62365,192800000.0
2008-12-18 11:45:00,1.6237,1.62475,1.6226,1.6231,296800000.0
2008-12-18 11:46:00,1.62315,1.625,1.62205,1.62335,182000000.0
2008-12-18 11:47:00,1.62355,1.62475,1.6227,1.6239,275200000.0
2008-12-18 11:48:00,1.62395,1.62465,1.6186,1.6201,391476000.0
2008-12-18 11:49:00,1.62015,1.62015,1.61295,1.6131,379200000.0
2008-12-18 11:50:00,1.6131,1.61375,1.60875,1.6109,354800000.0
2008-12-18 11:51:00,1.61175,1.61405,1.61075,1.6133,307200000.0
2008-12-18 11:52:00,1.61295,1.616,1.61195,1.61235,366700000.0
2008-12-18 11:53:00,1.61235,1.6146,1.6119,1.61385,303600000.0
2008-12-18 11:54:00,1.6137,1.61475,1.61155,1.61375,348800000.0
2008-12-18 11:55:00,1.61365,1.6171,1.6131,1.617,358200000.0
2008-12-18 11:56:00,1.61705,1.6196,1.61705,1.61885,253100000.0
2008-12-18 11:57:00,1.6189,1.6191,1.6171,1.6185,437200000.0
2008-12-18 11:58:00,1.6185,1.6189,1.61645,1.6171,548200000.0
2008-12-18 11:59:00,1.6175,1.61985,1.6173,1.6194,555800001.0
2008-12-18 12:00:00,1.61955,1.6219,1.61905,1.6215,254200000.0
2008-12-18 12:01:00,1.6215,1.6215,1.6195,1.62,321000000.0
2008-12-18 12:02:00,1.62,1.6212,1.61995,1.621,314600000.0
2008-12-18 12:03:00,1.621,1.62195,1.62085,1.62115,152800000.0
2008-12-18 12:04:00,1.6212,1.62495,1.6212,1.6248,235600000.0
2008-12-18 12:05:00,1.6247,1.6247,1.6226,1.6233,373000000.0
2008-12-18 12:06:00,1.6233,1.625,1.6227,1.6232,199000000.0
2008-12-18 12:07:00,1.62325,1.62415,1.62282,1.6234,319600000.0
2008-12-18 12:08:00,1.6234,1.62695,1.62315,1.62685,305000000.0
2008-12-18 12:09:00,1.6269,1.62815,1.6266,1.62735,249600000.0
2008-12-18 12:10:00,1.6275,1.6275,1.6257,1.6257,464600000.0
2008-12-18 12:11:00,1.6246,1.6256,1.62455,1.6247,394000000.0
2008-12-18 12:12:00,1.6247,1.6252,1.6241,1.6243,213600000.0
2008-12-18 12:13:00,1.6243,1.62475,1.624,1.624,213000000.0
2008-12-18 12:14:00,1.624,1.62535,1.62325,1.62535,307200000.0
2008-12-18 12:15:00,1.6255,1.62575,1.6216,1.6235,638200000.0
2008-12-18 12:16:00,1.62355,1.62415,1.62215,1.62335,195200000.0
2008-12-18 12:17:00,1.6236,1.62485,1.6233,1.6235,206400000.0
2008-12-18 12:18:00,1.6235,1.6235,1.62145,1.6216,319200000.0
2008-12-18 12:19:00,1.6217,1.62345,1.62165,1.62195,139400000.0
2008-12-18 12:20:00,1.6218,1.6226,1.62105,1.6226,163200000.0
2008-12-18 12:21:00,1.6227,1.6235,1.6217,1.6226,226200000.0
2008-12-18 12:22:00,1.6226,1.6226,1.6215,1.6223,296000000.0
2008-12-18 12:23:00,1.6223,1.62355,1.6219,1.62355,58400000.0
2008-12-18 12:24:00,1.623,1.6239,1.6229,1.6237,86600000.0
2008-12-18 12:25:00,1.6231,1.6241,1.62275,1.623,104000000.0
2008-12-18 12:26:00,1.623,1.623,1.62165,1.62215,199000000.0
2008-12-18 12:27:00,1.62215,1.6233,1.6213,1.6233,160200000.0
2008-12-18 12:28:00,1.6235,1.6237,1.6222,1.62335,115400000.0
2008-12-18 12:29:00,1.6233,1.62415,1.62225,1.6234,178800000.0
2008-12-18 12:30:00,1.62365,1.62455,1.623,1.6244,167600000.0
2008-12-18 12:31:00,1.62445,1.6254,1.62375,1.62475,175000000.0
2008-12-18 12:32:00,1.62495,1.62535,1.6239,1.6243,329200000.0
2008-12-18 12:33:00,1.6249,1.62505,1.62045,1.6208,283100000.0
2008-12-18 12:34:00,1.62075,1.62155,1.62075,1.62115,397400000.0
2008-12-18 12:35:00,1.62135,1.6227,1.62075,1.6227,163200000.0
2008-12-18 12:36:00,1.6227,1.6227,1.6218,1.62205,176200000.0
2008-12-18 12:37:00,1.62205,1.62255,1.6212,1.6215,102600000.0
2008-12-18 12:38:00,1.6215,1.6215,1.62065,1.6213,118200000.0
2008-12-18 12:39:00,1.62135,1.6229,1.62135,1.6224,365600000.0
2008-12-18 12:40:00,1.6224,1.62395,1.6204,1.6212,365400000.0
2008-12-18 12:41:00,1.6213,1.6225,1.6213,1.6215,188400000.0
2008-12-18 12:42:00,1.6215,1.6223,1.62125,1.6218,463800012.0
2008-12-18 12:43:00,1.6218,1.62215,1.61965,1.6213,373400003.0
2008-12-18 12:44:00,1.62165,1.62315,1.6211,1.62195,204200000.0
2008-12-18 12:45:00,1.6216,1.6216,1.62075,1.62115,125600000.0
2008-12-18 12:46:00,1.62105,1.6221,1.62065,1.6217,142800000.0
2008-12-18 12:47:00,1.62155,1.623,1.62135,1.62155,149800000.0
2008-12-18 12:48:00,1.6216,1.62345,1.6216,1.6226,113400000.0
2008-12-18 12:49:00,1.6226,1.6234,1.6223,1.62295,267200000.0
2008-12-18 12:50:00,1.62295,1.6245,1.6225,1.6239,151400000.0
2008-12-18 12:51:00,1.624,1.6248,1.62355,1.62455,144800000.0
2008-12-18 12:52:00,1.6246,1.62645,1.6245,1.6264,84500000.0
2008-12-18 12:53:00,1.62635,1.62655,1.6248,1.625,288800000.0
2008-12-18 12:54:00,1.6251,1.6252,1.62395,1.62435,267600000.0
2008-12-18 12:55:00,1.62435,1.6244,1.6232,1.6238,76800000.0
2008-12-18 12:56:00,1.6238,1.62435,1.6231,1.62385,176000000.0
2008-12-18 12:57:00,1.6239,1.62435,1.62215,1.62225,211600000.0
2008-12-18 12:58:00,1.6222,1.6228,1.62085,1.6214,185400000.0
2008-12-18 12:59:00,1.62135,1.623,1.6204,1.623,257200000.0
2008-12-18 13:00:00,1.62305,1.6252,1.6224,1.62435,248600000.0
2008-12-18 13:01:00,1.62435,1.62435,1.6208,1.62265,347800000.0
2008-12-18 13:02:00,1.6227,1.62495,1.6226,1.623,213200000.0
2008-12-18 13:03:00,1.623,1.6243,1.62235,1.6235,198200000.0
2008-12-18 13:04:00,1.6234,1.62355,1.622,1.62235,230800000.0
2008-12-18 13:05:00,1.6226,1.62275,1.6219,1.62215,269000000.0
2008-12-18 13:06:00,1.62215,1.6235,1.6214,1.62255,150200000.0
2008-12-18 13:07:00,1.62255,1.6267,1.62255,1.6267,284800000.0
2008-12-18 13:08:00,1.6267,1.62815,1.62415,1.6259,182200000.0
2008-12-18 13:09:00,1.6259,1.62635,1.6228,1.62485,255200000.0
2008-12-18 13:10:00,1.62485,1.6251,1.6235,1.6243,405800000.0
2008-12-18 13:11:00,1.6243,1.62465,1.62365,1.6245,141800000.0
2008-12-18 13:12:00,1.62455,1.62695,1.62365,1.6265,191000000.0
2008-12-18 13:13:00,1.6265,1.6265,1.6256,1.6265,320400000.0
2008-12-18 13:14:00,1.6265,1.62665,1.6257,1.6265,371600000.0
2008-12-18 13:15:00,1.6267,1.6282,1.6265,1.62805,379400000.0
2008-12-18 13:16:00,1.62815,1.6289,1.62775,1.62875,291800000.0
2008-12-18 13:17:00,1.62875,1.6315,1.6287,1.63,292400000.0
2008-12-18 13:18:00,1.62995,1.631,1.62985,1.63085,218000000.0
2008-12-18 13:19:00,1.6309,1.63135,1.63005,1.6303,149200000.0
2008-12-18 13:20:00,1.63035,1.6306,1.629,1.62905,199000000.0
2008-12-18 13:21:00,1.62915,1.6297,1.62795,1.62965,163200000.0
2008-12-18 13:22:00,1.62955,1.6309,1.62955,1.63055,221400000.0
2008-12-18 13:23:00,1.63025,1.63125,1.63015,1.6306,126000000.0
2008-12-18 13:24:00,1.6306,1.6321,1.63045,1.6317,160200000.0
2008-12-18 13:25:00,1.6319,1.6328,1.631,1.63255,192400000.0
2008-12-18 13:26:00,1.6327,1.63375,1.6324,1.6332,627600001.0
2008-12-18 13:27:00,1.6332,1.6334,1.6317,1.6317,523599997.0
2008-12-18 13:28:00,1.6321,1.6321,1.63055,1.6313,249400000.0
2008-12-18 13:29:00,1.63115,1.63245,1.63045,1.63185,232400000.0
2008-12-18 13:30:00,1.6319,1.6319,1.6305,1.6306,280700000.0
2008-12-18 13:31:00,1.63065,1.63135,1.63035,1.63135,173800000.0
2008-12-18 13:32:00,1.6312,1.63145,1.63025,1.6309,139000000.0
2008-12-18 13:33:00,1.63085,1.63105,1.6305,1.6307,176400000.0
2008-12-18 13:34:00,1.63065,1.63105,1.63,1.63105,197600000.0
2008-12-18 13:35:00,1.63115,1.6318,1.63115,1.6315,286800000.0
2008-12-18 13:36:00,1.6315,1.63155,1.63075,1.63155,213200000.0
2008-12-18 13:37:00,1.63145,1.63165,1.6308,1.6309,178000000.0
2008-12-18 13:38:00,1.6308,1.6313,1.62845,1.62845,230200000.0
2008-12-18 13:39:00,1.62855,1.6287,1.62675,1.628,218200000.0
2008-12-18 13:40:00,1.62795,1.63015,1.6278,1.6297,272000000.0
2008-12-18 13:41:00,1.62905,1.6307,1.629,1.6307,190800000.0
2008-12-18 13:42:00,1.6307,1.6307,1.62845,1.62945,542600000.0
2008-12-18 13:43:00,1.62955,1.63005,1.6289,1.62985,153400000.0
2008-12-18 13:44:00,1.62985,1.63065,1.62935,1.63005,372600000.0
2008-12-18 13:45:00,1.63005,1.63075,1.63005,1.63015,111600000.0
2008-12-18 13:46:00,1.63045,1.6307,1.62965,1.63005,309400000.0
2008-12-18 13:47:00,1.63005,1.6302,1.6293,1.6296,327600000.0
2008-12-18 13:48:00,1.62975,1.63035,1.62975,1.6299,264000000.0
2008-12-18 13:49:00,1.6299,1.63045,1.62975,1.63045,308600000.0
2008-12-18 13:50:00,1.63015,1.6305,1.62755,1.6282,133200000.0
2008-12-18 13:51:00,1.6282,1.6282,1.6269,1.6273,166000000.0
2008-12-18 13:52:00,1.6274,1.6281,1.62732,1.62735,172200000.0
2008-12-18 13:53:00,1.6274,1.628,1.62695,1.628,158400000.0
2008-12-18 13:54:00,1.6281,1.6285,1.62775,1.6279,91200000.0
2008-12-18 13:55:00,1.6279,1.6279,1.62615,1.62655,60200000.0
2008-12-18 13:56:00,1.6265,1.6265,1.62535,1.6261,165400000.0
2008-12-18 13:57:00,1.62542,1.62695,1.62542,1.62675,137200000.0
2008-12-18 13:58:00,1.627,1.62755,1.62585,1.62695,156400000.0
2008-12-18 13:59:00,1.62685,1.6278,1.62645,1.6271,173800000.0
2008-12-18 14:00:00,1.6269,1.62745,1.62615,1.6265,160200000.0
2008-12-18 14:01:00,1.6265,1.6275,1.6265,1.6269,129800000.0
2008-12-18 14:02:00,1.6269,1.6274,1.6256,1.6256,215000000.0
2008-12-18 14:03:00,1.6256,1.62645,1.6256,1.6257,282400000.0
2008-12-18 14:04:00,1.62565,1.62635,1.625,1.6257,309400000.0
2008-12-18 14:05:00,1.6257,1.6257,1.62325,1.6244,201400000.0
2008-12-18 14:06:00,1.62335,1.6241,1.6227,1.62385,146600000.0
2008-12-18 14:07:00,1.62385,1.626,1.62365,1.62515,195400000.0
2008-12-18 14:08:00,1.62515,1.6255,1.62455,1.6255,179000000.0
2008-12-18 14:09:00,1.62555,1.62555,1.624,1.62415,223800000.0
2008-12-18 14:10:00,1.6241,1.6246,1.6238,1.62385,248200000.0
2008-12-18 14:11:00,1.62385,1.62385,1.62315,1.6234,74600000.0
2008-12-18 14:12:00,1.6234,1.62345,1.62005,1.6202,192800000.0
2008-12-18 14:13:00,1.6202,1.6223,1.6202,1.62165,225400000.0
2008-12-18 14:14:00,1.62165,1.62395,1.62165,1.6238,173000000.0
2008-12-18 14:15:00,1.62375,1.62415,1.62335,1.62355,233400000.0
2008-12-18 14:16:00,1.6236,1.6243,1.62325,1.6243,64400000.0
2008-12-18 14:17:00,1.6244,1.6244,1.62235,1.62285,137600000.0
2008-12-18 14:18:00,1.62285,1.6235,1.6213,1.6225,648800000.0
2008-12-18 14:19:00,1.6225,1.6225,1.61995,1.62045,274800000.0
2008-12-18 14:20:00,1.62045,1.62045,1.61965,1.6202,260600000.0
2008-12-18 14:21:00,1.6202,1.6213,1.61925,1.6212,247100000.0
2008-12-18 14:22:00,1.62115,1.6212,1.61875,1.6194,279600000.0
2008-12-18 14:23:00,1.6194,1.62015,1.61885,1.61945,232100000.0
2008-12-18 14:24:00,1.61945,1.6219,1.61945,1.6215,239400000.0
2008-12-18 14:25:00,1.6215,1.62215,1.62005,1.6203,115400000.0
2008-12-18 14:26:00,1.62055,1.6233,1.62055,1.6232,141000000.0
2008-12-18 14:27:00,1.62325,1.62325,1.62115,1.62175,108600000.0
2008-12-18 14:28:00,1.62185,1.6224,1.62095,1.6214,299600000.0
2008-12-18 14:29:00,1.62125,1.622,1.62,1.622,116800000.0
2008-12-18 14:30:00,1.6218,1.62225,1.62155,1.6218,111600000.0
2008-12-18 14:31:00,1.6218,1.6226,1.621,1.62125,176000000.0
2008-12-18 14:32:00,1.62125,1.62215,1.62115,1.62215,208800000.0
2008-12-18 14:33:00,1.6218,1.6219,1.6183,1.61865,127900000.0
2008-12-18 14:34:00,1.61865,1.62065,1.61855,1.61965,201200000.0
2008-12-18 14:35:00,1.6197,1.62005,1.61835,1.61835,170800000.0
2008-12-18 14:36:00,1.61835,1.6191,1.61755,1.6185,241400000.0
2008-12-18 14:37:00,1.6185,1.6185,1.61595,1.6166,177200000.0
2008-12-18 14:38:00,1.6165,1.61725,1.6163,1.61655,132000000.0
2008-12-18 14:39:00,1.61655,1.6171,1.61455,1.61455,81200000.0
2008-12-18 14:40:00,1.61505,1.6151,1.61325,1.6146,134000000.0
2008-12-18 14:41:00,1.61465,1.6151,1.6144,1.6146,139200000.0
2008-12-18 14:42:00,1.6146,1.6146,1.6108,1.6127,228800000.0
2008-12-18 14:43:00,1.61275,1.61475,1.61265,1.61455,146400000.0
2008-12-18 14:44:00,1.61475,1.61475,1.61405,1.6141,112200000.0
2008-12-18 14:45:00,1.6141,1.61435,1.6131,1.6131,103800000.0
2008-12-18 14:46:00,1.6131,1.6131,1.60865,1.60895,353400000.0
2008-12-18 14:47:00,1.60905,1.61045,1.6089,1.61025,166400000.0
2008-12-18 14:48:00,1.61045,1.61215,1.6102,1.6116,191400000.0
2008-12-18 14:49:00,1.6116,1.6119,1.61095,1.6118,278800000.0
2008-12-18 14:50:00,1.6118,1.6127,1.6118,1.61245,109200000.0
2008-12-18 14:51:00,1.6126,1.613,1.6124,1.613,136800000.0
2008-12-18 14:52:00,1.6131,1.61365,1.61195,1.61245,154000000.0
2008-12-18 14:53:00,1.61255,1.6132,1.61245,1.61265,63400000.0
2008-12-18 14:54:00,1.6127,1.61355,1.61225,1.6133,159000000.0
2008-12-18 14:55:00,1.6134,1.6139,1.6131,1.6139,447600000.0
2008-12-18 14:56:00,1.6138,1.6147,1.61365,1.614,113600000.0
2008-12-18 14:57:00,1.614,1.6148,1.614,1.61475,40600000.0
2008-12-18 14:58:00,1.61435,1.6145,1.61325,1.61335,96200000.0
2008-12-18 14:59:00,1.61335,1.61445,1.6129,1.6137,158000000.0
2008-12-18 15:00:00,1.6138,1.6145,1.6135,1.6145,169000000.0
2008-12-18 15:01:00,1.6145,1.61505,1.6138,1.6143,270800000.0
2008-12-18 15:02:00,1.6143,1.61515,1.6133,1.6151,233000000.0
2008-12-18 15:03:00,1.61545,1.61685,1.61525,1.61675,200800000.0
2008-12-18 15:04:00,1.61675,1.6174,1.6166,1.6172,157400000.0
2008-12-18 15:05:00,1.6172,1.6188,1.61685,1.61875,130200000.0
2008-12-18 15:06:00,1.61885,1.6197,1.61875,1.6196,166800000.0
2008-12-18 15:07:00,1.61955,1.62005,1.6192,1.6194,302000000.0
2008-12-18 15:08:00,1.6194,1.6194,1.6137,1.61475,201800000.0
2008-12-18 15:09:00,1.6148,1.61595,1.6135,1.6141,175800000.0
2008-12-18 15:10:00,1.61445,1.6148,1.61335,1.6142,196600000.0
2008-12-18 15:11:00,1.6142,1.61435,1.6127,1.6133,214200000.0
2008-12-18 15:12:00,1.6133,1.61365,1.6127,1.6134,193000000.0
2008-12-18 15:13:00,1.6134,1.614,1.61305,1.6135,419800000.0
2008-12-18 15:14:00,1.61345,1.6163,1.61345,1.6162,164200000.0
2008-12-18 15:15:00,1.61625,1.61645,1.6151,1.6157,294000000.0
2008-12-18 15:16:00,1.61575,1.61685,1.6155,1.6162,145200000.0
2008-12-18 15:17:00,1.6162,1.61735,1.61595,1.617,161400000.0
2008-12-18 15:18:00,1.617,1.6177,1.617,1.6177,116600000.0
2008-12-18 15:19:00,1.61785,1.61865,1.61765,1.61865,132200000.0
2008-12-18 15:20:00,1.61855,1.61875,1.61745,1.61825,148200000.0
2008-12-18 15:21:00,1.61825,1.61865,1.6177,1.61825,248800000.0
2008-12-18 15:22:00,1.6184,1.6192,1.6181,1.6184,191200000.0
2008-12-18 15:23:00,1.6183,1.6185,1.6173,1.61775,195200000.0
2008-12-18 15:24:00,1.6177,1.618,1.617,1.617,205800000.0
2008-12-18 15:25:00,1.617,1.61735,1.61635,1.61735,173200000.0
2008-12-18 15:26:00,1.6176,1.6177,1.6159,1.616,511200000.0
2008-12-18 15:27:00,1.616,1.61725,1.6154,1.6162,362400000.0
2008-12-18 15:28:00,1.6162,1.61625,1.6146,1.6152,400600000.0
2008-12-18 15:29:00,1.61525,1.6164,1.61435,1.6159,289800000.0
2008-12-18 15:30:00,1.6159,1.61765,1.6154,1.6164,391500000.0
2008-12-18 15:31:00,1.61635,1.6166,1.61465,1.6152,374800000.0
2008-12-18 15:32:00,1.6152,1.6159,1.6151,1.6158,216800000.0
2008-12-18 15:33:00,1.61585,1.61615,1.6155,1.61605,175400000.0
2008-12-18 15:34:00,1.6162,1.6178,1.6161,1.6176,156600000.0
2008-12-18 15:35:00,1.6176,1.6177,1.61715,1.6174,184600000.0
2008-12-18 15:36:00,1.6173,1.6175,1.6164,1.61745,243600000.0
2008-12-18 15:37:00,1.61755,1.6189,1.6174,1.6186,179200000.0
2008-12-18 15:38:00,1.6182,1.6185,1.6167,1.6167,158800000.0
2008-12-18 15:39:00,1.6168,1.6168,1.61615,1.6166,202000000.0
2008-12-18 15:40:00,1.6165,1.61665,1.6152,1.6159,337200000.0
2008-12-18 15:41:00,1.6159,1.6175,1.61525,1.6172,189800000.0
2008-12-18 15:42:00,1.6173,1.61755,1.61605,1.6171,239200000.0
2008-12-18 15:43:00,1.6173,1.6183,1.61655,1.6177,176800000.0
2008-12-18 15:44:00,1.6178,1.6178,1.61635,1.61655,186000000.0
2008-12-18 15:45:00,1.61655,1.61735,1.61645,1.61735,221000000.0
2008-12-18 15:46:00,1.61725,1.61725,1.6166,1.617,205800000.0
2008-12-18 15:47:00,1.6169,1.61695,1.61615,1.61635,211400000.0
2008-12-18 15:48:00,1.6163,1.61805,1.6163,1.61795,289600000.0
2008-12-18 15:49:00,1.61795,1.618,1.61715,1.61725,242000000.0
2008-12-18 15:50:00,1.6173,1.6173,1.6158,1.61615,377800000.0
2008-12-18 15:51:00,1.61615,1.61665,1.61605,1.61655,129800000.0
2008-12-18 15:52:00,1.6165,1.61725,1.61615,1.61705,201200000.0
2008-12-18 15:53:00,1.61715,1.61755,1.6169,1.6173,155200000.0
2008-12-18 15:54:00,1.61725,1.61875,1.6171,1.61875,197600000.0
2008-12-18 15:55:00,1.6187,1.6195,1.61825,1.61925,195400000.0
2008-12-18 15:56:00,1.6193,1.6228,1.61925,1.62265,260400000.0
2008-12-18 15:57:00,1.62245,1.6235,1.62225,1.6234,220000000.0
2008-12-18 15:58:00,1.62335,1.62385,1.6217,1.62195,207400000.0
2008-12-18 15:59:00,1.62195,1.62225,1.6208,1.6218,195200000.0
2008-12-18 16:00:00,1.6218,1.62235,1.62105,1.62175,160600000.0
2008-12-18 16:01:00,1.62175,1.623,1.6213,1.62275,239800000.0
2008-12-18 16:02:00,1.62295,1.6233,1.62195,1.62215,194600000.0
2008-12-18 16:03:00,1.62215,1.6224,1.6177,1.6177,277000000.0
2008-12-18 16:04:00,1.6177,1.61795,1.6157,1.61795,206400000.0
2008-12-18 16:05:00,1.618,1.6182,1.61605,1.61655,357000000.0
2008-12-18 16:06:00,1.6166,1.61685,1.61445,1.615,383600000.0
2008-12-18 16:07:00,1.61485,1.61665,1.61485,1.6159,258400000.0
2008-12-18 16:08:00,1.6159,1.6172,1.6159,1.61705,168800000.0
2008-12-18 16:09:00,1.6171,1.6176,1.6157,1.61595,244800000.0
2008-12-18 16:10:00,1.6156,1.61685,1.6152,1.61685,228800000.0
2008-12-18 16:11:00,1.617,1.6178,1.6167,1.6174,292200000.0
2008-12-18 16:12:00,1.6173,1.61815,1.61725,1.6175,237200000.0
2008-12-18 16:13:00,1.6173,1.6183,1.61705,1.618,202800000.0
2008-12-18 16:14:00,1.6181,1.61855,1.61765,1.61765,149200000.0
2008-12-18 16:15:00,1.6176,1.6191,1.6175,1.619,218800000.0
2008-12-18 16:16:00,1.61905,1.6193,1.61775,1.6183,206200000.0
2008-12-18 16:17:00,1.6185,1.6186,1.6177,1.6178,164400000.0
2008-12-18 16:18:00,1.6174,1.6185,1.6174,1.6185,211400000.0
2008-12-18 16:19:00,1.6185,1.6188,1.6181,1.61865,152600000.0
2008-12-18 16:20:00,1.6186,1.6197,1.6184,1.6197,138200000.0
2008-12-18 16:21:00,1.6197,1.6199,1.61845,1.6186,410400000.0
2008-12-18 16:22:00,1.6186,1.62135,1.6186,1.62115,250400000.0
2008-12-18 16:23:00,1.6208,1.6212,1.6192,1.62035,256000000.0
2008-12-18 16:24:00,1.61995,1.62065,1.6187,1.61955,279800000.0
2008-12-18 16:25:00,1.619,1.6196,1.6174,1.61805,393700000.0
2008-12-18 16:26:00,1.6182,1.6191,1.61755,1.61845,219200000.0
2008-12-18 16:27:00,1.61865,1.62015,1.61835,1.6193,209400000.0
2008-12-18 16:28:00,1.6193,1.6197,1.619,1.61945,242400000.0
2008-12-18 16:29:00,1.61945,1.6208,1.6194,1.61985,304600000.0
2008-12-18 16:30:00,1.61985,1.6202,1.61935,1.61985,283800000.0
2008-12-18 16:31:00,1.61985,1.62075,1.61915,1.62075,285400000.0
2008-12-18 16:32:00,1.6206,1.62215,1.62005,1.62215,203400000.0
2008-12-18 16:33:00,1.62175,1.62435,1.6216,1.62435,205400000.0
2008-12-18 16:34:00,1.6242,1.6245,1.6228,1.6229,263800000.0
2008-12-18 16:35:00,1.62255,1.62385,1.62195,1.62285,259800000.0
2008-12-18 16:36:00,1.6228,1.6237,1.62185,1.6229,322600000.0
2008-12-18 16:37:00,1.62285,1.6239,1.6228,1.6235,140400000.0
2008-12-18 16:38:00,1.6236,1.6276,1.6234,1.627,235800000.0
2008-12-18 16:39:00,1.627,1.6286,1.6269,1.6281,371800000.0
2008-12-18 16:40:00,1.6281,1.62985,1.6273,1.629,227800000.0
2008-12-18 16:41:00,1.6291,1.6305,1.6291,1.63045,368400000.0
2008-12-18 16:42:00,1.63045,1.6336,1.63045,1.6335,182200000.0
2008-12-18 16:43:00,1.6335,1.6335,1.6316,1.63165,155200000.0
2008-12-18 16:44:00,1.63165,1.6327,1.63085,1.6327,190400000.0
2008-12-18 16:45:00,1.6327,1.6335,1.6314,1.6323,165600000.0
2008-12-18 16:46:00,1.6323,1.635,1.6323,1.6349,181800000.0
2008-12-18 16:47:00,1.6349,1.64325,1.6349,1.64295,193000000.0
2008-12-18 16:48:00,1.6429,1.64425,1.6417,1.64315,202600000.0
2008-12-18 16:49:00,1.64335,1.6439,1.63755,1.6377,204400000.0
2008-12-18 16:50:00,1.6377,1.6379,1.6351,1.6352,184200000.0
2008-12-18 16:51:00,1.6352,1.63535,1.63325,1.6334,128200000.0
2008-12-18 16:52:00,1.6334,1.63365,1.6325,1.6325,104800000.0
2008-12-18 16:53:00,1.6325,1.6325,1.6285,1.6293,307600000.0
2008-12-18 16:54:00,1.6294,1.62955,1.6275,1.62885,133200000.0
2008-12-18 16:55:00,1.6285,1.6299,1.62755,1.62755,153400000.0
2008-12-18 16:56:00,1.6276,1.62865,1.6276,1.628,112200000.0
2008-12-18 16:57:00,1.628,1.6286,1.6259,1.6273,178800000.0
2008-12-18 16:58:00,1.6274,1.6299,1.62735,1.6298,188800000.0
2008-12-18 16:59:00,1.6298,1.6298,1.6269,1.6271,790800003.0
2008-12-18 17:00:00,1.6271,1.6303,1.6271,1.6301,192900000.0
2008-12-18 17:01:00,1.6302,1.6312,1.6289,1.6296,146000000.0
2008-12-18 17:02:00,1.6296,1.6314,1.6291,1.6312,242400000.0
2008-12-18 17:03:00,1.63105,1.6313,1.6305,1.6306,314400000.0
2008-12-18 17:04:00,1.6306,1.6314,1.62885,1.62905,240200000.0
2008-12-18 17:05:00,1.62905,1.6291,1.62775,1.6282,268000000.0
2008-12-18 17:06:00,1.6282,1.6282,1.6272,1.6277,471600000.0
2008-12-18 17:07:00,1.6278,1.62875,1.62765,1.6279,132800000.0
2008-12-18 17:08:00,1.6279,1.6287,1.62655,1.62655,147400000.0
2008-12-18 17:09:00,1.62665,1.62875,1.62665,1.62785,221400000.0
2008-12-18 17:10:00,1.62795,1.62905,1.6279,1.6286,171600000.0
2008-12-18 17:11:00,1.6286,1.6294,1.62855,1.62935,142400000.0
2008-12-18 17:12:00,1.62935,1.62935,1.62735,1.62735,169200000.0
2008-12-18 17:13:00,1.62755,1.6289,1.6271,1.6289,165000000.0
2008-12-18 17:14:00,1.62835,1.6301,1.62835,1.6299,211000000.0
2008-12-18 17:15:00,1.6298,1.63095,1.6295,1.63095,162400000.0
2008-12-18 17:16:00,1.63105,1.6313,1.6294,1.6295,176200000.0
2008-12-18 17:17:00,1.6295,1.62965,1.62855,1.6293,96800000.0
2008-12-18 17:18:00,1.6293,1.6295,1.62775,1.6295,160200000.0
2008-12-18 17:19:00,1.62965,1.63035,1.62755,1.62775,232000000.0
2008-12-18 17:20:00,1.62775,1.6291,1.62755,1.62885,258400000.0
2008-12-18 17:21:00,1.6287,1.62915,1.62805,1.62805,208600000.0
2008-12-18 17:22:00,1.62805,1.63005,1.6278,1.6295,167800000.0
2008-12-18 17:23:00,1.6295,1.6303,1.62805,1.6284,207800000.0
2008-12-18 17:24:00,1.6285,1.6287,1.6272,1.628,343600000.0
2008-12-18 17:25:00,1.628,1.62885,1.6279,1.6287,259200000.0
2008-12-18 17:26:00,1.6286,1.6286,1.62685,1.6275,170600000.0
2008-12-18 17:27:00,1.6275,1.6275,1.6267,1.6268,142800000.0
2008-12-18 17:28:00,1.6268,1.62725,1.62615,1.62725,203400000.0
2008-12-18 17:29:00,1.6274,1.6277,1.62685,1.6272,220400000.0
2008-12-18 17:30:00,1.6272,1.6291,1.62705,1.6285,221200000.0
2008-12-18 17:31:00,1.6285,1.62935,1.6285,1.62875,179800000.0
2008-12-18 17:32:00,1.6287,1.6295,1.62825,1.6295,268000000.0
2008-12-18 17:33:00,1.6297,1.6298,1.62915,1.6298,91200000.0
2008-12-18 17:34:00,1.6298,1.6298,1.62835,1.6286,174200000.0
2008-12-18 17:35:00,1.6287,1.6287,1.62805,1.62835,256800000.0
2008-12-18 17:36:00,1.62835,1.6285,1.6281,1.6281,183000000.0
2008-12-18 17:37:00,1.6281,1.6291,1.628,1.629,149800000.0
2008-12-18 17:38:00,1.6286,1.62955,1.6285,1.62915,119600000.0
2008-12-18 17:39:00,1.6292,1.62945,1.6288,1.6293,128000000.0
2008-12-18 17:40:00,1.62925,1.6296,1.629,1.629,128200000.0
2008-12-18 17:41:00,1.629,1.6293,1.629,1.6293,147200000.0
2008-12-18 17:42:00,1.62905,1.6295,1.62852,1.629,172200000.0
2008-12-18 17:43:00,1.629,1.63,1.629,1.6297,85200000.0
2008-12-18 17:44:00,1.62985,1.6301,1.62945,1.62975,214800000.0
2008-12-18 17:45:00,1.6298,1.63105,1.62975,1.63095,153400000.0
2008-12-18 17:46:00,1.63105,1.63195,1.63005,1.63165,156200000.0
2008-12-18 17:47:00,1.63165,1.63215,1.63105,1.63195,86200000.0
2008-12-18 17:48:00,1.632,1.63335,1.63195,1.632,211800000.0
2008-12-18 17:49:00,1.632,1.632,1.63065,1.63095,185200000.0
2008-12-18 17:50:00,1.63095,1.63165,1.6309,1.6312,183200000.0
2008-12-18 17:51:00,1.6312,1.6322,1.6312,1.6322,103200000.0
2008-12-18 17:52:00,1.63155,1.6321,1.63145,1.6318,146200000.0
2008-12-18 17:53:00,1.6318,1.6318,1.63075,1.63105,101400000.0
2008-12-18 17:54:00,1.63105,1.63125,1.6307,1.6307,151600000.0
2008-12-18 17:55:00,1.6307,1.63095,1.6298,1.6304,143400000.0
2008-12-18 17:56:00,1.6304,1.6304,1.62805,1.6281,165400000.0
2008-12-18 17:57:00,1.6281,1.62825,1.6269,1.6272,179200000.0
2008-12-18 17:58:00,1.6272,1.6285,1.6272,1.628,174200000.0
2008-12-18 17:59:00,1.628,1.6284,1.62555,1.62615,413800009.0
2008-12-18 18:00:00,1.62615,1.629,1.62605,1.6283,166700000.0
2008-12-18 18:01:00,1.6277,1.6283,1.6272,1.62765,179200000.0
2008-12-18 18:02:00,1.6278,1.6301,1.6276,1.6291,192000000.0
2008-12-18 18:03:00,1.62885,1.63,1.62885,1.6291,149000000.0
2008-12-18 18:04:00,1.6291,1.6302,1.6278,1.63,219600000.0
2008-12-18 18:05:00,1.63,1.6363,1.63,1.63455,202400000.0
2008-12-18 18:06:00,1.63515,1.63735,1.63425,1.6348,218000000.0
2008-12-18 18:07:00,1.6349,1.6372,1.6347,1.6348,321600000.0
2008-12-18 18:08:00,1.6348,1.63595,1.6344,1.6352,234600000.0
2008-12-18 18:09:00,1.6352,1.63655,1.6352,1.63605,447600000.0
2008-12-18 18:10:00,1.63615,1.63705,1.63505,1.63525,196800000.0
2008-12-18 18:11:00,1.63535,1.6356,1.63475,1.6352,1196000001.0
2008-12-18 18:12:00,1.6352,1.6356,1.6319,1.6344,286200000.0
2008-12-18 18:13:00,1.6346,1.6354,1.63015,1.63195,246200000.0
2008-12-18 18:14:00,1.6319,1.6357,1.6319,1.63555,233000000.0
2008-12-18 18:15:00,1.6357,1.63755,1.63535,1.6372,220200000.0
2008-12-18 18:16:00,1.6372,1.63775,1.63485,1.63585,348800000.0
2008-12-18 18:17:00,1.63595,1.63765,1.6326,1.6344,286000000.0
2008-12-18 18:18:00,1.6345,1.63515,1.63315,1.63515,290000000.0
2008-12-18 18:19:00,1.6352,1.63635,1.6328,1.6331,353000000.0
2008-12-18 18:20:00,1.6331,1.6343,1.63165,1.6319,325600000.0
2008-12-18 18:21:00,1.63265,1.6328,1.63085,1.6311,242600000.0
2008-12-18 18:22:00,1.6311,1.63155,1.6276,1.62843,296600000.0
2008-12-18 18:23:00,1.62885,1.62945,1.62535,1.62535,252800000.0
2008-12-18 18:24:00,1.6252,1.6269,1.62435,1.6262,392200000.0
2008-12-18 18:25:00,1.6262,1.6262,1.6234,1.6259,328100000.0
2008-12-18 18:26:00,1.6259,1.62755,1.6253,1.6274,147600000.0
2008-12-18 18:27:00,1.62745,1.6282,1.62285,1.6232,402800000.0
2008-12-18 18:28:00,1.6231,1.6256,1.6231,1.625,337400000.0
2008-12-18 18:29:00,1.625,1.62555,1.62485,1.625,239400000.0
2008-12-18 18:30:00,1.625,1.6263,1.62465,1.62465,340200000.0
2008-12-18 18:31:00,1.6246,1.6255,1.62215,1.623,247600000.0
2008-12-18 18:32:00,1.6228,1.62305,1.6219,1.6224,902200000.0
2008-12-18 18:33:00,1.6224,1.6231,1.6196,1.6221,534100000.0
2008-12-18 18:34:00,1.6223,1.6227,1.6207,1.6223,265600000.0
2008-12-18 18:35:00,1.62225,1.62415,1.62175,1.62175,252600000.0
2008-12-18 18:36:00,1.62155,1.62255,1.6198,1.6203,320200000.0
2008-12-18 18:37:00,1.62035,1.62185,1.6203,1.62105,229600000.0
2008-12-18 18:38:00,1.62105,1.6243,1.62095,1.624,232000000.0
2008-12-18 18:39:00,1.62405,1.6247,1.6232,1.624,309000000.0
2008-12-18 18:40:00,1.624,1.6266,1.624,1.6262,235800000.0
2008-12-18 18:41:00,1.62605,1.62835,1.6257,1.62835,218200000.0
2008-12-18 18:42:00,1.62825,1.62975,1.6282,1.62895,199400000.0
2008-12-18 18:43:00,1.62895,1.62915,1.6267,1.6281,312000000.0
2008-12-18 18:44:00,1.6281,1.62915,1.62655,1.62805,240800000.0
2008-12-18 18:45:00,1.62805,1.6281,1.62725,1.62785,345600000.0
2008-12-18 18:46:00,1.62735,1.6286,1.62712,1.6281,140400000.0
2008-12-18 18:47:00,1.6281,1.62845,1.6272,1.6282,170000000.0
2008-12-18 18:48:00,1.62805,1.629,1.6268,1.6283,181300000.0
2008-12-18 18:49:00,1.6283,1.6283,1.6269,1.6277,104600000.0
2008-12-18 18:50:00,1.6277,1.631,1.6271,1.631,308000000.0
2008-12-18 18:51:00,1.63085,1.63155,1.6284,1.629,317600000.0
2008-12-18 18:52:00,1.629,1.6306,1.62645,1.6269,345800000.0
2008-12-18 18:53:00,1.6269,1.6269,1.62475,1.625,249000000.0
2008-12-18 18:54:00,1.62495,1.62745,1.62475,1.6272,245200000.0
2008-12-18 18:55:00,1.6272,1.6272,1.62455,1.62455,292400000.0
2008-12-18 18:56:00,1.6247,1.62515,1.6229,1.62315,677000000.0
2008-12-18 18:57:00,1.62345,1.62345,1.6216,1.6229,106400000.0
2008-12-18 18:58:00,1.6228,1.62475,1.6228,1.62415,256600000.0
2008-12-18 18:59:00,1.62415,1.6272,1.62415,1.62635,205200000.0
2008-12-18 19:00:00,1.6265,1.6265,1.6255,1.62555,201600000.0
2008-12-18 19:01:00,1.62605,1.62705,1.62555,1.62705,117000000.0
2008-12-18 19:02:00,1.6266,1.62875,1.62625,1.62765,172600000.0
2008-12-18 19:03:00,1.62805,1.6285,1.6278,1.6279,77400000.0
2008-12-18 19:04:00,1.6279,1.6279,1.6265,1.6265,98600000.0
2008-12-18 19:05:00,1.6265,1.6265,1.6249,1.6251,107400000.0
2008-12-18 19:06:00,1.6251,1.6251,1.62355,1.62415,101600000.0
2008-12-18 19:07:00,1.62415,1.62445,1.6233,1.6239,130200000.0
2008-12-18 19:08:00,1.6239,1.62425,1.62285,1.62425,157000000.0
2008-12-18 19:09:00,1.6243,1.62545,1.6216,1.6216,163600000.0
2008-12-18 19:10:00,1.6216,1.6236,1.6196,1.62065,199900000.0
2008-12-18 19:11:00,1.6206,1.62805,1.6206,1.62805,160800000.0
2008-12-18 19:12:00,1.62805,1.6303,1.62785,1.6291,227400000.0
2008-12-18 19:13:00,1.6291,1.6293,1.627,1.62795,283200000.0
2008-12-18 19:14:00,1.6281,1.6306,1.6281,1.62975,233600000.0
2008-12-18 19:15:00,1.6296,1.6296,1.6264,1.62675,268000000.0
2008-12-18 19:16:00,1.627,1.627,1.62645,1.6266,258200000.0
2008-12-18 19:17:00,1.6266,1.62665,1.6247,1.62515,231400000.0
2008-12-18 19:18:00,1.62525,1.62605,1.625,1.6259,177600000.0
2008-12-18 19:19:00,1.6259,1.62715,1.6247,1.6261,247200000.0
2008-12-18 19:20:00,1.6261,1.62625,1.62215,1.62275,279800000.0
2008-12-18 19:21:00,1.62275,1.6263,1.62215,1.6257,278600000.0
2008-12-18 19:22:00,1.6257,1.6257,1.6202,1.622,235800000.0
2008-12-18 19:23:00,1.6221,1.6221,1.61975,1.62015,168800000.0
2008-12-18 19:24:00,1.62015,1.62095,1.6201,1.62065,201600000.0
2008-12-18 19:25:00,1.62065,1.62065,1.62,1.62005,98200000.0
2008-12-18 19:26:00,1.62,1.62,1.61585,1.6174,185200000.0
2008-12-18 19:27:00,1.61775,1.61915,1.61665,1.6179,238800000.0
2008-12-18 19:28:00,1.6179,1.619,1.6162,1.6188,209600000.0
2008-12-18 19:29:00,1.61885,1.6204,1.61805,1.62025,186900000.0
2008-12-18 19:30:00,1.62025,1.6205,1.61825,1.62,162800000.0
2008-12-18 19:31:00,1.6202,1.6207,1.6183,1.6183,147800000.0
2008-12-18 19:32:00,1.6183,1.621,1.6181,1.61995,193400000.0
2008-12-18 19:33:00,1.6201,1.62055,1.61745,1.6187,202400000.0
2008-12-18 19:34:00,1.61885,1.61995,1.6187,1.6195,164600000.0
2008-12-18 19:35:00,1.61975,1.6219,1.61975,1.6205,156400000.0
2008-12-18 19:36:00,1.6205,1.6205,1.61985,1.6205,88000000.0
2008-12-18 19:37:00,1.6205,1.6211,1.6203,1.6204,105600000.0
2008-12-18 19:38:00,1.6204,1.6204,1.6204,1.6204,56000000.0
2008-12-18 19:39:00,1.6204,1.62095,1.6204,1.62065,75800000.0
2008-12-18 19:40:00,1.6206,1.62125,1.6204,1.6204,94000000.0
2008-12-18 19:41:00,1.62045,1.62045,1.6194,1.6196,64000000.0
2008-12-18 19:42:00,1.6196,1.6196,1.61725,1.61845,236800000.0
2008-12-18 19:43:00,1.61855,1.62015,1.6183,1.6194,196400000.0
2008-12-18 19:44:00,1.6194,1.6199,1.6193,1.6194,111800000.0
2008-12-18 19:45:00,1.6194,1.62065,1.6194,1.62,218800000.0
2008-12-18 19:46:00,1.62,1.6201,1.6182,1.61905,125600000.0
2008-12-18 19:47:00,1.61885,1.6194,1.6183,1.61895,187000000.0
2008-12-18 19:48:00,1.61885,1.61925,1.61815,1.6186,268000000.0
2008-12-18 19:49:00,1.6186,1.6186,1.6157,1.6163,174600000.0
2008-12-18 19:50:00,1.6163,1.6171,1.616,1.6161,97000000.0
2008-12-18 19:51:00,1.6161,1.61655,1.6161,1.61615,95800000.0
2008-12-18 19:52:00,1.6161,1.61645,1.616,1.6161,104000000.0
2008-12-18 19:53:00,1.6161,1.61655,1.616,1.6164,65400000.0
2008-12-18 19:54:00,1.6164,1.61665,1.61595,1.6161,84400000.0
2008-12-18 19:55:00,1.6161,1.6162,1.6161,1.6161,52800000.0
2008-12-18 19:56:00,1.6161,1.6162,1.61505,1.6161,109800000.0
2008-12-18 19:57:00,1.6161,1.617,1.616,1.61685,76600000.0
2008-12-18 19:58:00,1.61685,1.61695,1.6146,1.6158,162600000.0
2008-12-18 19:59:00,1.6158,1.61655,1.6142,1.61655,158600000.0
2008-12-18 20:00:00,1.61665,1.6177,1.61625,1.61655,191900000.0
2008-12-18 20:01:00,1.6165,1.61725,1.6164,1.61725,154800000.0
2008-12-18 20:02:00,1.61725,1.61925,1.61725,1.6191,172800000.0
2008-12-18 20:03:00,1.61915,1.61915,1.61825,1.6184,125600000.0
2008-12-18 20:04:00,1.6184,1.6184,1.6165,1.6167,129600000.0
2008-12-18 20:05:00,1.6167,1.6169,1.6155,1.61605,200500000.0
2008-12-18 20:06:00,1.61605,1.6167,1.61465,1.61545,149000000.0
2008-12-18 20:07:00,1.61545,1.6165,1.6149,1.6164,172600000.0
2008-12-18 20:08:00,1.6164,1.61715,1.616,1.6171,97200000.0
2008-12-18 20:09:00,1.61705,1.61745,1.6159,1.616,132200000.0
2008-12-18 20:10:00,1.616,1.6171,1.616,1.61695,128000000.0
2008-12-18 20:11:00,1.6168,1.6181,1.61675,1.6178,195200000.0
2008-12-18 20:12:00,1.61795,1.6186,1.6179,1.618,246200000.0
2008-12-18 20:13:00,1.618,1.61805,1.618,1.618,79800000.0
2008-12-18 20:14:00,1.618,1.618,1.618,1.618,48000000.0
2008-12-18 20:15:00,1.618,1.61915,1.618,1.6182,166400000.0
2008-12-18 20:16:00,1.6182,1.61825,1.6182,1.6182,84800000.0
2008-12-18 20:17:00,1.6182,1.6182,1.61575,1.6164,118400000.0
2008-12-18 20:18:00,1.6164,1.6164,1.6141,1.61435,73600000.0
2008-12-18 20:19:00,1.61435,1.6156,1.61435,1.6156,28800000.0
2008-12-18 20:20:00,1.6156,1.6156,1.6156,1.6156,25600000.0
2008-12-18 20:21:00,1.6156,1.6156,1.6135,1.61435,66800000.0
2008-12-18 20:22:00,1.6142,1.6155,1.6142,1.61535,75400000.0
2008-12-18 20:23:00,1.61565,1.61585,1.6148,1.6152,26200000.0
2008-12-18 20:24:00,1.6154,1.61605,1.61495,1.6159,51000000.0
2008-12-18 20:25:00,1.61595,1.61685,1.61595,1.61645,95600000.0
2008-12-18 20:26:00,1.6164,1.6166,1.6155,1.61565,102600000.0
2008-12-18 20:27:00,1.61565,1.6161,1.6148,1.615,185600000.0
2008-12-18 20:28:00,1.615,1.619,1.6142,1.618,114300000.0
2008-12-18 20:29:00,1.6178,1.62085,1.6178,1.62005,197400000.0
2008-12-18 20:30:00,1.62005,1.6212,1.618,1.6199,157600000.0
2008-12-18 20:31:00,1.6199,1.62,1.6199,1.62,54800000.0
2008-12-18 20:32:00,1.62015,1.62155,1.61875,1.61985,135800000.0
2008-12-18 20:33:00,1.61985,1.6216,1.61975,1.62085,118800000.0
2008-12-18 20:34:00,1.6208,1.6214,1.6205,1.6209,113600000.0
2008-12-18 20:35:00,1.621,1.621,1.6205,1.62065,226600000.0
2008-12-18 20:36:00,1.6208,1.6212,1.62045,1.62085,100800000.0
2008-12-18 20:37:00,1.62045,1.6243,1.62045,1.6243,108800000.0
2008-12-18 20:38:00,1.6243,1.6243,1.62305,1.62385,76800000.0
2008-12-18 20:39:00,1.62385,1.6243,1.62385,1.6243,9600000.0
2008-12-18 20:40:00,1.6243,1.6243,1.6192,1.6192,177600000.0
2008-12-18 20:41:00,1.6195,1.62075,1.6195,1.6198,136000000.0
2008-12-18 20:42:00,1.6198,1.6198,1.61765,1.61885,212400000.0
2008-12-18 20:43:00,1.61885,1.61925,1.6186,1.6191,163400000.0
2008-12-18 20:44:00,1.61915,1.6208,1.6191,1.6194,123200000.0
2008-12-18 20:45:00,1.6194,1.6194,1.61775,1.6194,75200000.0
2008-12-18 20:46:00,1.6194,1.6194,1.61835,1.6185,57200000.0
2008-12-18 20:47:00,1.61845,1.6194,1.6182,1.6194,76800000.0
2008-12-18 20:48:00,1.6194,1.6194,1.6182,1.6194,108800000.0
2008-12-18 20:49:00,1.6194,1.62105,1.6194,1.6207,209800000.0
2008-12-18 20:50:00,1.62065,1.6212,1.6198,1.6198,127600000.0
2008-12-18 20:51:00,1.6193,1.61945,1.6191,1.6193,128800000.0
2008-12-18 20:52:00,1.6193,1.6193,1.6184,1.61915,87800000.0
2008-12-18 20:53:00,1.6193,1.61945,1.6193,1.6193,53400000.0
2008-12-18 20:54:00,1.6193,1.6193,1.61725,1.6183,134800000.0
2008-12-18 20:55:00,1.6181,1.6187,1.6181,1.6185,70200000.0
2008-12-18 20:56:00,1.61875,1.61975,1.61875,1.6191,154000000.0
2008-12-18 20:57:00,1.6191,1.6194,1.619,1.6191,183000000.0
2008-12-18 20:58:00,1.6191,1.61975,1.6191,1.61975,68400000.0
2008-12-18 20:59:00,1.6196,1.62005,1.6193,1.6193,86400000.0
2008-12-18 21:00:00,1.6193,1.6193,1.61765,1.6193,160800000.0
2008-12-18 21:01:00,1.6193,1.6193,1.6193,1.6193,72000000.0
2008-12-18 21:02:00,1.6193,1.6193,1.6179,1.6181,134000000.0
2008-12-18 21:03:00,1.6181,1.61845,1.6181,1.6181,87000000.0
2008-12-18 21:04:00,1.6181,1.6192,1.6181,1.6186,135200000.0
2008-12-18 21:05:00,1.6187,1.6187,1.6183,1.6184,102400000.0
2008-12-18 21:06:00,1.6184,1.6186,1.6184,1.6186,23200000.0
2008-12-18 21:07:00,1.6188,1.6193,1.6184,1.61905,105600000.0
2008-12-18 21:08:00,1.6187,1.6187,1.6186,1.6187,20800000.0
2008-12-18 21:09:00,1.6187,1.6187,1.6187,1.6187,57600000.0
2008-12-18 21:10:00,1.6187,1.6187,1.6187,1.6187,57600000.0
2008-12-18 21:11:00,1.6187,1.6201,1.6187,1.6192,91000000.0
2008-12-18 21:12:00,1.61945,1.6202,1.6192,1.6202,45800000.0
2008-12-18 21:13:00,1.62025,1.62125,1.6202,1.62125,36200000.0
2008-12-18 21:14:00,1.6211,1.6246,1.6207,1.6246,219900000.0
2008-12-18 21:15:00,1.6246,1.6246,1.6221,1.6223,110200000.0
2008-12-18 21:16:00,1.6223,1.6226,1.62215,1.6223,120000000.0
2008-12-18 21:17:00,1.6223,1.6223,1.6223,1.6223,33600000.0
2008-12-18 21:18:00,1.6223,1.6223,1.6223,1.6223,16000000.0
2008-12-18 21:19:00,1.6223,1.6229,1.6223,1.6227,73000000.0
2008-12-18 21:20:00,1.62295,1.6231,1.6229,1.623,42800000.0
2008-12-18 21:21:00,1.62305,1.6231,1.6227,1.6227,49800000.0
2008-12-18 21:22:00,1.6227,1.6227,1.6227,1.6227,51200000.0
2008-12-18 21:23:00,1.6227,1.62305,1.62265,1.623,60800000.0
2008-12-18 21:24:00,1.62305,1.6241,1.6228,1.6241,137200000.0
2008-12-18 21:25:00,1.62425,1.62465,1.6219,1.62325,125000000.0
2008-12-18 21:26:00,1.62325,1.6233,1.62265,1.6228,212800000.0
2008-12-18 21:27:00,1.6228,1.6228,1.6211,1.6213,203000000.0
2008-12-18 21:28:00,1.6213,1.62155,1.6213,1.62155,132800000.0
2008-12-18 21:29:00,1.62155,1.6224,1.62155,1.62185,111800000.0
2008-12-18 21:30:00,1.62225,1.6226,1.622,1.622,82000000.0
2008-12-18 21:31:00,1.622,1.622,1.622,1.622,39600000.0
2008-12-18 21:32:00,1.622,1.622,1.618,1.618,107100000.0
2008-12-18 21:33:00,1.6186,1.62065,1.61805,1.62045,137800000.0
2008-12-18 21:34:00,1.6206,1.62085,1.6198,1.6199,70500000.0
2008-12-18 21:35:00,1.6199,1.6202,1.6199,1.61995,46400000.0
2008-12-18 21:36:00,1.61995,1.62035,1.61985,1.6202,141600000.0
2008-12-18 21:37:00,1.62015,1.62065,1.6198,1.62065,117200000.0
2008-12-18 21:38:00,1.62065,1.6209,1.6201,1.6209,63400000.0
2008-12-18 21:39:00,1.62095,1.62115,1.6203,1.6203,99600000.0
2008-12-18 21:40:00,1.6204,1.6208,1.6204,1.62065,124600000.0
2008-12-18 21:41:00,1.6207,1.62125,1.6204,1.62115,44400000.0
2008-12-18 21:42:00,1.6211,1.62115,1.62085,1.621,66400000.0
2008-12-18 21:43:00,1.62075,1.62165,1.62075,1.62145,28800000.0
2008-12-18 21:44:00,1.62145,1.62145,1.6213,1.6213,24000000.0
2008-12-18 21:45:00,1.6213,1.6213,1.6213,1.6213,25600000.0
2008-12-18 21:46:00,1.6213,1.6216,1.6212,1.6213,56000000.0
2008-12-18 21:47:00,1.6213,1.6213,1.6213,1.6213,27200000.0
2008-12-18 21:48:00,1.6213,1.62175,1.6213,1.62175,44400000.0
2008-12-18 21:49:00,1.6218,1.62195,1.6212,1.6215,34800000.0
2008-12-18 21:50:00,1.62175,1.62305,1.62175,1.6225,51800000.0
2008-12-18 21:51:00,1.6224,1.62245,1.6223,1.6223,100800000.0
2008-12-18 21:52:00,1.6223,1.6223,1.6223,1.6223,48000000.0
2008-12-18 21:53:00,1.6223,1.6223,1.6223,1.6223,22400000.0
2008-12-18 21:54:00,1.6223,1.6223,1.62025,1.6211,83200000.0
2008-12-18 21:55:00,1.6211,1.6221,1.6204,1.6205,113600000.0
2008-12-18 21:56:00,1.6205,1.621,1.6205,1.621,83400000.0
2008-12-18 21:57:00,1.6209,1.62135,1.6205,1.62115,51200000.0
2008-12-18 21:58:00,1.6214,1.6214,1.62005,1.62005,46400000.0
2008-12-18 21:59:00,1.62015,1.6208,1.6199,1.6199,66000000.0
2008-12-18 22:00:00,1.62025,1.62205,1.6198,1.62205,91600000.0
2008-12-18 22:01:00,1.62215,1.6229,1.62195,1.6225,116200000.0
2008-12-18 22:02:00,1.62255,1.6228,1.6221,1.6221,52000000.0
2008-12-18 22:03:00,1.6221,1.623,1.6221,1.6222,78400000.0
2008-12-18 22:04:00,1.62225,1.623,1.6221,1.6221,99000000.0
2008-12-18 22:05:00,1.6221,1.6221,1.62135,1.6215,68600000.0
2008-12-18 22:06:00,1.6215,1.6218,1.6215,1.62175,54400000.0
2008-12-18 22:07:00,1.6218,1.62235,1.6213,1.62235,30600000.0
2008-12-18 22:08:00,1.62225,1.62225,1.6206,1.6215,183600000.0
2008-12-18 22:09:00,1.6215,1.623,1.62075,1.62285,124000000.0
2008-12-18 22:10:00,1.62285,1.62355,1.62205,1.6228,103200000.0
2008-12-18 22:11:00,1.6228,1.6228,1.6228,1.6228,27200000.0
2008-12-18 22:12:00,1.6228,1.6228,1.6228,1.6228,11200000.0
2008-12-18 22:13:00,1.6228,1.6228,1.6228,1.6228,25600000.0
2008-12-18 22:14:00,1.6228,1.6228,1.62095,1.62165,118200000.0
2008-12-18 22:15:00,1.62165,1.6217,1.6208,1.6216,59200000.0
2008-12-18 22:16:00,1.62155,1.6222,1.6206,1.6218,97000000.0
2008-12-18 22:17:00,1.62175,1.6218,1.6212,1.62165,29000000.0
2008-12-18 22:18:00,1.62165,1.62235,1.6213,1.62225,127200000.0
2008-12-18 22:19:00,1.62215,1.6222,1.6215,1.6221,110600000.0
2008-12-18 22:20:00,1.6221,1.62245,1.62145,1.6218,28200000.0
2008-12-18 22:21:00,1.6218,1.62225,1.62145,1.62175,73600000.0
2008-12-18 22:22:00,1.62175,1.62335,1.62165,1.62335,123800000.0
2008-12-18 22:23:00,1.623,1.624,1.6225,1.6235,124700000.0
2008-12-18 22:24:00,1.62335,1.6241,1.6217,1.62195,162600000.0
2008-12-18 22:25:00,1.6218,1.6236,1.62085,1.62155,274300000.0
2008-12-18 22:26:00,1.6216,1.62205,1.6201,1.6203,298000000.0
2008-12-18 22:27:00,1.6203,1.62385,1.6203,1.6233,206600000.0
2008-12-18 22:28:00,1.6235,1.62485,1.6233,1.6239,149200000.0
2008-12-18 22:29:00,1.624,1.62425,1.62365,1.6242,142600000.0
2008-12-18 22:30:00,1.62415,1.6246,1.62205,1.62205,115800000.0
2008-12-18 22:31:00,1.62245,1.62335,1.62205,1.62285,210800000.0
2008-12-18 22:32:00,1.6227,1.6232,1.6223,1.62305,395800000.0
2008-12-18 22:33:00,1.6231,1.62445,1.62275,1.62445,138400000.0
2008-12-18 22:34:00,1.62405,1.6252,1.6234,1.6234,153600000.0
2008-12-18 22:35:00,1.6234,1.6238,1.6234,1.62355,99200000.0
2008-12-18 22:36:00,1.62355,1.62355,1.62215,1.6228,152400000.0
2008-12-18 22:37:00,1.6229,1.6238,1.6228,1.6238,73600000.0
2008-12-18 22:38:00,1.62405,1.62535,1.62395,1.62495,132400000.0
2008-12-18 22:39:00,1.62495,1.6256,1.62355,1.6255,189200000.0
2008-12-18 22:40:00,1.62555,1.6282,1.6243,1.6245,203900000.0
2008-12-18 22:41:00,1.6245,1.62565,1.6245,1.6254,138000000.0
2008-12-18 22:42:00,1.62525,1.62665,1.6251,1.6261,136000000.0
2008-12-18 22:43:00,1.6261,1.627,1.62575,1.6259,96000000.0
2008-12-18 22:44:00,1.6259,1.62595,1.6257,1.6257,45800000.0
2008-12-18 22:45:00,1.62495,1.6256,1.62495,1.62535,149400000.0
2008-12-18 22:46:00,1.62535,1.6265,1.6253,1.6259,153200000.0
2008-12-18 22:47:00,1.6259,1.6267,1.6259,1.62615,104000000.0
2008-12-18 22:48:00,1.6259,1.62685,1.6259,1.6265,118400000.0
2008-12-18 22:49:00,1.6262,1.6263,1.6262,1.6263,33000000.0
2008-12-18 22:50:00,1.6263,1.62775,1.6263,1.62685,166600000.0
2008-12-18 22:51:00,1.62685,1.62725,1.62665,1.62665,53800000.0
2008-12-18 22:52:00,1.6268,1.6268,1.6266,1.6266,33400000.0
2008-12-18 22:53:00,1.6266,1.62665,1.6262,1.6262,22400000.0
2008-12-18 22:54:00,1.6263,1.6266,1.6262,1.6266,17400000.0
2008-12-18 22:55:00,1.6266,1.6266,1.6253,1.6253,24800000.0
2008-12-18 22:56:00,1.62545,1.6263,1.62525,1.6253,53600000.0
2008-12-18 22:57:00,1.6253,1.62605,1.62515,1.6253,52400000.0
2008-12-18 22:58:00,1.6253,1.62605,1.6251,1.6255,36800000.0
2008-12-18 22:59:00,1.6254,1.6256,1.6253,1.6256,18000000.0
2008-12-18 23:00:00,1.6257,1.62625,1.6257,1.62615,33000000.0
2008-12-18 23:01:00,1.62595,1.62705,1.62595,1.62685,47600000.0
2008-12-18 23:02:00,1.62662,1.62715,1.6263,1.6267,25400000.0
2008-12-18 23:03:00,1.62655,1.62655,1.6264,1.6264,46400000.0
2008-12-18 23:04:00,1.6264,1.6264,1.6264,1.6264,62400000.0
2008-12-18 23:05:00,1.6264,1.62705,1.6264,1.62685,20600000.0
2008-12-18 23:06:00,1.62705,1.62705,1.62585,1.626,47400000.0
2008-12-18 23:07:00,1.6261,1.6261,1.6258,1.6258,29200000.0
2008-12-18 23:08:00,1.62556,1.62582,1.62532,1.62545,12000000.0
2008-12-18 23:09:00,1.6258,1.6258,1.6258,1.6258,6000000.0
2008-12-18 23:10:00,1.62585,1.62635,1.6258,1.62595,69000000.0
2008-12-18 23:11:00,1.62605,1.62625,1.6257,1.6258,40400000.0
2008-12-18 23:12:00,1.62595,1.6263,1.6257,1.6258,14800000.0
2008-12-18 23:13:00,1.6258,1.6258,1.6258,1.6258,3000000.0
2008-12-18 23:14:00,1.6258,1.6271,1.6257,1.62665,53600000.0
2008-12-18 23:15:00,1.627,1.627,1.6251,1.62545,174200000.0
2008-12-18 23:16:00,1.62555,1.62665,1.62555,1.6263,141000000.0
2008-12-18 23:17:00,1.6262,1.6267,1.6259,1.62645,106200000.0
2008-12-18 23:18:00,1.62645,1.627,1.6258,1.62585,94200000.0
2008-12-18 23:19:00,1.62605,1.62655,1.62585,1.62625,40000000.0
2008-12-18 23:20:00,1.6264,1.6264,1.62585,1.626,76400000.0
2008-12-18 23:21:00,1.626,1.6268,1.626,1.6268,30200000.0
2008-12-18 23:22:00,1.62645,1.6272,1.62585,1.6265,45800000.0
2008-12-18 23:23:00,1.6267,1.62715,1.6264,1.62715,36800000.0
2008-12-18 23:24:00,1.6271,1.6275,1.626,1.62635,87000000.0
2008-12-18 23:25:00,1.6265,1.62745,1.6248,1.6256,86400000.0
2008-12-18 23:26:00,1.6258,1.6271,1.6252,1.62645,82800000.0
2008-12-18 23:27:00,1.6266,1.6273,1.62585,1.6269,57600000.0
2008-12-18 23:28:00,1.62695,1.6273,1.6262,1.62635,32046000.0
2008-12-18 23:29:00,1.62655,1.62745,1.62625,1.6264,56000000.0
2008-12-18 23:30:00,1.6264,1.6268,1.62635,1.6268,72400000.0
2008-12-18 23:31:00,1.6269,1.6269,1.62605,1.62665,77400000.0
2008-12-18 23:32:00,1.62665,1.62715,1.62605,1.6271,72400000.0
2008-12-18 23:33:00,1.627,1.62705,1.6251,1.6256,142646000.0
2008-12-18 23:34:00,1.6257,1.6273,1.6252,1.6252,118400000.0
2008-12-18 23:35:00,1.6254,1.62615,1.6254,1.62615,32000000.0
2008-12-18 23:36:00,1.62628,1.62637,1.62576,1.62591,61800000.0
2008-12-18 23:37:00,1.62625,1.62715,1.625,1.62555,109600000.0
2008-12-18 23:38:00,1.62555,1.626,1.6253,1.6257,64000000.0
2008-12-18 23:39:00,1.6257,1.62635,1.6256,1.626,96000000.0
2008-12-18 23:40:00,1.626,1.62605,1.626,1.62605,28800000.0
2008-12-18 23:41:00,1.626,1.6264,1.62555,1.6261,64000000.0
2008-12-18 23:42:00,1.62605,1.62605,1.626,1.626,19200000.0
2008-12-18 23:43:00,1.626,1.626,1.62595,1.62595,6400000.0
2008-12-18 23:44:00,1.62605,1.62645,1.62595,1.62645,17000000.0
2008-12-18 23:45:00,1.62645,1.62645,1.6259,1.62595,39800000.0
2008-12-18 23:46:00,1.62595,1.62595,1.62585,1.62585,9600000.0
2008-12-18 23:47:00,1.62585,1.62595,1.62585,1.62585,28800000.0
2008-12-18 23:48:00,1.626,1.6267,1.626,1.6267,32000000.0
2008-12-18 23:49:00,1.627,1.6273,1.627,1.6273,6400000.0
2008-12-18 23:50:00,1.62715,1.62765,1.62695,1.62715,55200000.0
2008-12-18 23:51:00,1.62755,1.62785,1.62685,1.6274,32000000.0
2008-12-18 23:52:00,1.6277,1.6284,1.6269,1.62755,104400000.0
2008-12-18 23:53:00,1.6278,1.62865,1.6271,1.62765,102400000.0
2008-12-18 23:54:00,1.62755,1.62915,1.6234,1.62725,224400000.0
2008-12-18 23:55:00,1.62735,1.6286,1.62685,1.62725,148800000.0
2008-12-18 23:56:00,1.6274,1.6283,1.62695,1.6283,91400000.0
2008-12-18 23:57:00,1.6283,1.6283,1.6253,1.62615,114892000.0
2008-12-18 23:58:00,1.6261,1.62705,1.62525,1.62525,103800000.0
2008-12-18 23:59:00,1.62545,1.6268,1.6251,1.6253,123000000.0
2008-12-19 00:00:00,1.6253,1.6253,1.6253,1.6253,33600000.0
2008-12-19 00:01:00,1.6253,1.62595,1.6253,1.62535,47000000.0
2008-12-19 00:02:00,1.6255,1.6255,1.62445,1.6247,55200000.0
2008-12-19 00:03:00,1.6247,1.625,1.6243,1.6244,46000000.0
2008-12-19 00:04:00,1.6244,1.6244,1.62295,1.62315,50400000.0
2008-12-19 00:05:00,1.6228,1.625,1.6228,1.62415,50400000.0
2008-12-19 00:06:00,1.6233,1.6259,1.6233,1.6259,52600000.0
2008-12-19 00:07:00,1.6253,1.6268,1.6253,1.6261,33600000.0
2008-12-19 00:08:00,1.62635,1.62715,1.62575,1.6258,53400000.0
2008-12-19 00:09:00,1.6259,1.6259,1.6259,1.6259,14400000.0
2008-12-19 00:10:00,1.6259,1.6259,1.6259,1.6259,27200000.0
2008-12-19 00:11:00,1.6259,1.6259,1.6259,1.6259,32000000.0
2008-12-19 00:12:00,1.6259,1.6259,1.6259,1.6259,4800000.0
2008-12-19 00:13:00,1.6259,1.6259,1.6259,1.6259,1600000.0
2008-12-19 00:14:00,1.6259,1.6259,1.6259,1.6259,9600000.0
2008-12-19 00:15:00,1.6259,1.6259,1.6259,1.6259,9600000.0
2008-12-19 00:16:00,1.6259,1.6261,1.6258,1.6258,12600000.0
2008-12-19 00:17:00,1.6259,1.6259,1.6259,1.6259,14400000.0
2008-12-19 00:18:00,1.62605,1.62715,1.62605,1.62695,37000000.0
2008-12-19 00:19:00,1.6266,1.6266,1.6263,1.6263,7000000.0
2008-12-19 00:20:00,1.62655,1.62695,1.62655,1.62695,20800000.0
2008-12-19 00:21:00,1.62685,1.62685,1.62665,1.62665,6400000.0
2008-12-19 00:22:00,1.62685,1.62755,1.62665,1.6273,57600000.0
2008-12-19 00:23:00,1.6274,1.62755,1.6269,1.62705,39800000.0
2008-12-19 00:24:00,1.62705,1.6272,1.62705,1.6271,12800000.0
2008-12-19 00:25:00,1.62705,1.62775,1.62675,1.62695,39800000.0
2008-12-19 00:26:00,1.62704,1.62731,1.62636,1.62701,27800000.0
2008-12-19 00:27:00,1.62743,1.62779,1.62725,1.62742,19400000.0
2008-12-19 00:28:00,1.62655,1.62715,1.62655,1.62715,19200000.0
2008-12-19 00:29:00,1.627,1.62715,1.62655,1.6271,65400000.0
2008-12-19 00:30:00,1.6271,1.62715,1.62685,1.62685,25600000.0
2008-12-19 00:31:00,1.6265,1.6265,1.6265,1.6265,3200000.0
2008-12-19 00:32:00,1.6266,1.62675,1.6266,1.62675,6400000.0
2008-12-19 00:33:00,1.62625,1.6267,1.62625,1.6263,32000000.0
2008-12-19 00:34:00,1.62662,1.62662,1.62522,1.62537,280600000.0
2008-12-19 00:35:00,1.6257,1.62592,1.6249,1.62592,51000000.0
2008-12-19 00:36:00,1.62505,1.62586,1.62496,1.62558,195600005.0
2008-12-19 00:37:00,1.62537,1.6256,1.6251,1.62548,224799997.0
2008-12-19 00:38:00,1.6261,1.62643,1.62554,1.62623,104400002.0
2008-12-19 00:39:00,1.62555,1.62603,1.62494,1.62572,115600000.0
2008-12-19 00:40:00,1.62579,1.62595,1.62543,1.62576,15400000.0
2008-12-19 00:41:00,1.6264,1.6264,1.6264,1.6264,24000000.0
2008-12-19 00:42:00,1.6264,1.6264,1.6241,1.6241,36800000.0
2008-12-19 00:43:00,1.6244,1.6253,1.6239,1.6239,25600000.0
2008-12-19 00:44:00,1.6241,1.6243,1.6241,1.6243,6400000.0
2008-12-19 00:45:00,1.6244,1.6244,1.6244,1.6244,3200000.0
2008-12-19 00:46:00,1.62455,1.62465,1.6243,1.62455,35200000.0
2008-12-19 00:47:00,1.62505,1.62515,1.6245,1.6245,16000000.0
2008-12-19 00:48:00,1.62465,1.62465,1.62465,1.62465,3200000.0
2008-12-19 00:49:00,1.62512,1.62592,1.62508,1.62541,102200000.0
2008-12-19 00:50:00,1.6243,1.6244,1.624,1.6242,28800000.0
2008-12-19 00:51:00,1.6243,1.62445,1.6242,1.62445,16000000.0
2008-12-19 00:52:00,1.62455,1.6252,1.62455,1.62475,19200000.0
2008-12-19 00:53:00,1.62485,1.62485,1.62445,1.62445,6400000.0
2008-12-19 00:54:00,1.62455,1.62455,1.62455,1.62455,3200000.0
2008-12-19 00:55:00,1.62543,1.62573,1.62512,1.62544,63600000.0
2008-12-19 00:56:00,1.62445,1.6246,1.62445,1.6246,7600000.0
2008-12-19 00:57:00,1.62549,1.62564,1.62539,1.62546,32000000.0
2008-12-19 00:58:00,1.62545,1.62555,1.62518,1.62518,29000000.0
2008-12-19 00:59:00,1.62515,1.62564,1.62515,1.6256,29800000.0
2008-12-19 01:00:00,1.6247,1.625,1.62435,1.62435,9600000.0
2008-12-19 01:01:00,1.6241,1.6264,1.6241,1.6264,44800000.0
2008-12-19 01:02:00,1.6264,1.6264,1.62345,1.62375,83400000.0
2008-12-19 01:03:00,1.62375,1.6238,1.62355,1.62355,14400000.0
2008-12-19 01:04:00,1.6238,1.6241,1.6232,1.6233,42600000.0
2008-12-19 01:05:00,1.62335,1.62345,1.62335,1.6234,9600000.0
2008-12-19 01:06:00,1.62422,1.62431,1.62404,1.62427,12800000.0
2008-12-19 01:07:00,1.62355,1.62355,1.62355,1.62355,3200000.0
2008-12-19 01:08:00,1.6234,1.6234,1.6234,1.6234,3200000.0
2008-12-19 01:09:00,1.6233,1.6233,1.6223,1.6223,100800000.0
2008-12-19 01:10:00,1.6223,1.62345,1.6223,1.6231,196800000.0
2008-12-19 01:11:00,1.6232,1.6243,1.623,1.6233,265200000.0
2008-12-19 01:12:00,1.6231,1.6233,1.6231,1.6233,237200000.0
2008-12-19 01:13:00,1.6232,1.6236,1.6231,1.6236,47400000.0
2008-12-19 01:14:00,1.62401,1.62421,1.62358,1.62404,90400000.0
2008-12-19 01:15:00,1.62375,1.6238,1.6237,1.6237,7000000.0
2008-12-19 01:16:00,1.6239,1.624,1.6237,1.6237,19800000.0
2008-12-19 01:17:00,1.62315,1.62375,1.62315,1.6237,96200000.0
2008-12-19 01:18:00,1.6238,1.6239,1.6234,1.6237,119400000.0
2008-12-19 01:19:00,1.6239,1.62815,1.6233,1.6233,69484000.0
2008-12-19 01:20:00,1.6276,1.62825,1.6233,1.624,58730000.0
2008-12-19 01:21:00,1.62395,1.62405,1.62395,1.62395,4600000.0
2008-12-19 01:22:00,1.62395,1.6247,1.62255,1.6242,113200000.0
2008-12-19 01:23:00,1.6231,1.62375,1.62285,1.62285,142600000.0
2008-12-19 01:24:00,1.6228,1.62385,1.6228,1.6231,88200000.0
2008-12-19 01:25:00,1.6235,1.62365,1.6235,1.62365,6400000.0
2008-12-19 01:26:00,1.62365,1.6241,1.6235,1.62365,36200000.0
2008-12-19 01:27:00,1.6237,1.6241,1.62285,1.6234,68800000.0
2008-12-19 01:28:00,1.6236,1.6244,1.6234,1.6244,66000000.0
2008-12-19 01:29:00,1.6243,1.62715,1.62355,1.62715,83600000.0
2008-12-19 01:30:00,1.62715,1.62715,1.62505,1.6252,90400000.0
2008-12-19 01:31:00,1.62525,1.62665,1.6249,1.625,177000000.0
2008-12-19 01:32:00,1.6248,1.6287,1.6248,1.6252,100000000.0
2008-12-19 01:33:00,1.6252,1.6252,1.6252,1.6252,28800000.0
2008-12-19 01:34:00,1.6253,1.6255,1.6252,1.6254,22800000.0
2008-12-19 01:35:00,1.62535,1.62535,1.6252,1.6252,18000000.0
2008-12-19 01:36:00,1.6254,1.62545,1.6251,1.6252,20200000.0
2008-12-19 01:37:00,1.6252,1.62525,1.6252,1.6252,36600000.0
2008-12-19 01:38:00,1.6252,1.6257,1.6252,1.6257,14800000.0
2008-12-19 01:39:00,1.6257,1.62605,1.62535,1.626,47000000.0
2008-12-19 01:40:00,1.6259,1.62605,1.62495,1.6253,35200000.0
2008-12-19 01:41:00,1.62535,1.6258,1.62525,1.62565,47800000.0
2008-12-19 01:42:00,1.626,1.62705,1.6255,1.6262,60200000.0
2008-12-19 01:43:00,1.6262,1.6263,1.6262,1.6262,27200000.0
2008-12-19 01:44:00,1.6262,1.6262,1.6262,1.6262,22400000.0
2008-12-19 01:45:00,1.6262,1.6262,1.6262,1.6262,56000000.0
2008-12-19 01:46:00,1.6262,1.6262,1.6262,1.6262,8000000.0
2008-12-19 01:47:00,1.6262,1.6262,1.6262,1.6262,30400000.0
2008-12-19 01:48:00,1.6262,1.6262,1.6258,1.6258,79800000.0
2008-12-19 01:49:00,1.62585,1.6265,1.62565,1.6258,95000000.0
2008-12-19 01:50:00,1.6256,1.62585,1.62493,1.62528,68200000.0
2008-12-19 01:51:00,1.62561,1.62588,1.62495,1.62555,151000000.0
2008-12-19 01:52:00,1.6251,1.62529,1.62468,1.62522,131000000.0
2008-12-19 01:53:00,1.62524,1.62546,1.6249,1.6249,35600000.0
2008-12-19 01:54:00,1.6258,1.6258,1.6258,1.6258,28800000.0
2008-12-19 01:55:00,1.62425,1.6243,1.6233,1.6238,68400000.0
2008-12-19 01:56:00,1.62375,1.6248,1.62345,1.6237,37000000.0
2008-12-19 01:57:00,1.6239,1.6239,1.6239,1.6239,37400000.0
2008-12-19 01:58:00,1.6239,1.62395,1.6239,1.6239,61600000.0
2008-12-19 01:59:00,1.6239,1.6239,1.6239,1.6239,16200000.0
2008-12-19 02:00:00,1.62405,1.6247,1.62355,1.6239,76200000.0
2008-12-19 02:01:00,1.6239,1.6239,1.6213,1.6216,18000000.0
2008-12-19 02:02:00,1.6216,1.62175,1.6216,1.6216,3600000.0
2008-12-19 02:03:00,1.6216,1.6219,1.6216,1.6219,21200000.0
2008-12-19 02:04:00,1.62185,1.6227,1.62175,1.62245,33600000.0
2008-12-19 02:05:00,1.6226,1.6226,1.6219,1.62235,40000000.0
2008-12-19 02:06:00,1.6225,1.6226,1.62125,1.62125,35800000.0
2008-12-19 02:07:00,1.6216,1.62275,1.6213,1.6217,56800000.0
2008-12-19 02:08:00,1.6219,1.62235,1.62175,1.62235,30400000.0
2008-12-19 02:09:00,1.6223,1.62335,1.6221,1.6233,44000000.0
2008-12-19 02:10:00,1.62355,1.62355,1.62275,1.6229,38400000.0
2008-12-19 02:11:00,1.623,1.623,1.6227,1.6227,8600000.0
2008-12-19 02:12:00,1.6229,1.623,1.6226,1.62285,12400000.0
2008-12-19 02:13:00,1.6231,1.62365,1.62265,1.6227,16400000.0
2008-12-19 02:14:00,1.6227,1.6227,1.6227,1.6227,7000000.0
2008-12-19 02:15:00,1.62275,1.62285,1.62275,1.62285,16000000.0
2008-12-19 02:16:00,1.62285,1.62305,1.62285,1.62305,23800000.0
2008-12-19 02:17:00,1.62305,1.62335,1.62285,1.62335,38800000.0
2008-12-19 02:18:00,1.62355,1.624,1.62335,1.624,45800000.0
2008-12-19 02:19:00,1.62395,1.62395,1.6227,1.6234,45800000.0
2008-12-19 02:20:00,1.6237,1.6243,1.6237,1.6243,17600000.0
2008-12-19 02:21:00,1.6238,1.6239,1.6238,1.6239,6400000.0
2008-12-19 02:22:00,1.6239,1.62395,1.62385,1.62385,14400000.0
2008-12-19 02:23:00,1.6239,1.62435,1.6239,1.62435,9600000.0
2008-12-19 02:24:00,1.62445,1.62495,1.6242,1.6248,17600000.0
2008-12-19 02:25:00,1.62485,1.6251,1.62445,1.62505,19000000.0
2008-12-19 02:26:00,1.62465,1.6254,1.62415,1.62465,33600000.0
2008-12-19 02:27:00,1.62475,1.6252,1.62365,1.6249,46400000.0
2008-12-19 02:28:00,1.62485,1.62485,1.62355,1.6244,28000000.0
2008-12-19 02:29:00,1.62375,1.62398,1.62297,1.62334,264000000.0
2008-12-19 02:30:00,1.62376,1.62405,1.62332,1.62378,1492082000.0
2008-12-19 02:31:00,1.62383,1.62402,1.62301,1.62351,542041000.0
2008-12-19 02:32:00,1.6244,1.6244,1.6244,1.6244,9600000.0
2008-12-19 02:33:00,1.6244,1.6244,1.6244,1.6244,3200000.0
2008-12-19 02:34:00,1.6244,1.6244,1.6244,1.6244,4800000.0
2008-12-19 02:35:00,1.6244,1.6244,1.6244,1.6244,11200000.0
2008-12-19 02:36:00,1.62383,1.62444,1.62352,1.6244,28600000.0
2008-12-19 02:37:00,1.6244,1.62515,1.6244,1.6247,76800000.0
2008-12-19 02:38:00,1.62485,1.6265,1.62475,1.6256,124200000.0
2008-12-19 02:39:00,1.6256,1.6256,1.6252,1.6253,60200000.0
2008-12-19 02:40:00,1.6253,1.6254,1.62435,1.62505,45200000.0
2008-12-19 02:41:00,1.6253,1.6253,1.6253,1.6253,6000000.0
2008-12-19 02:42:00,1.6253,1.6253,1.6253,1.6253,5000000.0
2008-12-19 02:43:00,1.62447,1.62476,1.62443,1.62447,25400000.0
2008-12-19 02:44:00,1.6253,1.6256,1.6253,1.62535,35000000.0
2008-12-19 02:45:00,1.6254,1.62555,1.6252,1.6253,25200000.0
2008-12-19 02:46:00,1.62545,1.62655,1.6251,1.6259,50600000.0
2008-12-19 02:47:00,1.6259,1.6259,1.6259,1.6259,8000000.0
2008-12-19 02:48:00,1.6259,1.6263,1.6258,1.626,19200000.0
2008-12-19 02:49:00,1.6259,1.62625,1.6258,1.6259,31000000.0
2008-12-19 02:50:00,1.6259,1.627,1.6254,1.62615,95600000.0
2008-12-19 02:51:00,1.62605,1.62725,1.626,1.6267,36800000.0
2008-12-19 02:52:00,1.6268,1.62795,1.6266,1.6272,48800000.0
2008-12-19 02:53:00,1.62735,1.62775,1.62695,1.62755,83000000.0
2008-12-19 02:54:00,1.6269,1.62885,1.6269,1.6279,146600000.0
2008-12-19 02:55:00,1.6291,1.6292,1.628,1.6283,54200000.0
2008-12-19 02:56:00,1.6283,1.62855,1.6282,1.6283,22400000.0
2008-12-19 02:57:00,1.62845,1.62885,1.6282,1.6283,69800000.0
2008-12-19 02:58:00,1.6283,1.62925,1.6283,1.6285,132600000.0
2008-12-19 02:59:00,1.6285,1.62895,1.62795,1.6281,78400000.0
2008-12-19 03:00:00,1.6281,1.6289,1.6281,1.6282,49600000.0
2008-12-19 03:01:00,1.6282,1.6288,1.6281,1.6284,67800000.0
2008-12-19 03:02:00,1.6283,1.62875,1.62815,1.6282,14400000.0
2008-12-19 03:03:00,1.6283,1.6286,1.6281,1.6282,56000000.0
2008-12-19 03:04:00,1.6281,1.62875,1.6278,1.62875,66600000.0
2008-12-19 03:05:00,1.62865,1.6304,1.628,1.63015,119000000.0
2008-12-19 03:06:00,1.63035,1.6308,1.62965,1.6303,64200000.0
2008-12-19 03:07:00,1.63045,1.6316,1.6297,1.6314,137600000.0
2008-12-19 03:08:00,1.6313,1.6321,1.63055,1.6307,128000000.0
2008-12-19 03:09:00,1.6307,1.6309,1.6307,1.6307,59200000.0
2008-12-19 03:10:00,1.63085,1.63165,1.6306,1.631,72000000.0
2008-12-19 03:11:00,1.631,1.63115,1.631,1.631,66400000.0
2008-12-19 03:12:00,1.631,1.631,1.631,1.631,57600000.0
2008-12-19 03:13:00,1.631,1.631,1.631,1.631,25600000.0
2008-12-19 03:14:00,1.631,1.631,1.6295,1.6297,183200000.0
2008-12-19 03:15:00,1.6297,1.62975,1.62935,1.62945,66200000.0
2008-12-19 03:16:00,1.62945,1.63025,1.6294,1.63005,74000000.0
2008-12-19 03:17:00,1.6298,1.6303,1.6298,1.63015,40400000.0
2008-12-19 03:18:00,1.63015,1.63035,1.63005,1.6302,42000000.0
2008-12-19 03:19:00,1.6302,1.6303,1.6293,1.63025,68800000.0
2008-12-19 03:20:00,1.6306,1.6306,1.6288,1.6291,57800000.0
2008-12-19 03:21:00,1.6291,1.6297,1.62875,1.6292,117600000.0
2008-12-19 03:22:00,1.6292,1.62935,1.6291,1.62925,32400000.0
2008-12-19 03:23:00,1.62925,1.62945,1.6291,1.6292,141400000.0
2008-12-19 03:24:00,1.6292,1.6292,1.6292,1.6292,12000000.0
2008-12-19 03:25:00,1.6292,1.6292,1.6292,1.6292,9000000.0
2008-12-19 03:26:00,1.6298,1.62985,1.629,1.6292,14800000.0
2008-12-19 03:27:00,1.6292,1.6292,1.6292,1.6292,4000000.0
2008-12-19 03:28:00,1.6292,1.6292,1.6292,1.6292,8000000.0
2008-12-19 03:29:00,1.6292,1.62965,1.62905,1.6295,33800000.0
2008-12-19 03:30:00,1.62935,1.63015,1.6292,1.63005,77400000.0
2008-12-19 03:31:00,1.6303,1.6318,1.6296,1.63105,125400000.0
2008-12-19 03:32:00,1.6307,1.6308,1.62945,1.6308,39400000.0
2008-12-19 03:33:00,1.63095,1.63165,1.63095,1.6314,10200000.0
2008-12-19 03:34:00,1.63125,1.6316,1.6306,1.6306,34400000.0
2008-12-19 03:35:00,1.6307,1.63125,1.63055,1.6307,59600000.0
2008-12-19 03:36:00,1.6307,1.63075,1.6305,1.6305,36000000.0
2008-12-19 03:37:00,1.6305,1.6305,1.6305,1.6305,25000000.0
2008-12-19 03:38:00,1.6305,1.6305,1.6299,1.6305,24200000.0
2008-12-19 03:39:00,1.6305,1.6305,1.6305,1.6305,1000000.0
2008-12-19 03:40:00,1.6305,1.6305,1.6305,1.6305,5000000.0
2008-12-19 03:41:00,1.63053,1.631,1.63005,1.63035,27000000.0
2008-12-19 03:42:00,1.63043,1.63148,1.6302,1.6309,44000000.0
2008-12-19 03:43:00,1.63065,1.63125,1.6305,1.63125,28000000.0
2008-12-19 03:44:00,1.6312,1.6312,1.63035,1.631,10400000.0
2008-12-19 03:45:00,1.6306,1.6306,1.6304,1.6305,6200000.0
2008-12-19 03:46:00,1.63012,1.63012,1.62939,1.63011,108000000.0
2008-12-19 03:47:00,1.62992,1.62992,1.62846,1.62935,192000000.0
2008-12-19 03:48:00,1.6305,1.6305,1.6279,1.6279,15600000.0
2008-12-19 03:49:00,1.6302,1.63023,1.6279,1.6302,17600000.0
2008-12-19 03:50:00,1.6279,1.6302,1.6279,1.6284,36600000.0
2008-12-19 03:51:00,1.6302,1.6302,1.6281,1.62875,11600000.0
2008-12-19 03:52:00,1.6291,1.62975,1.62825,1.62975,63000000.0
2008-12-19 03:53:00,1.62995,1.62995,1.6295,1.62975,8000000.0
2008-12-19 03:54:00,1.6298,1.6303,1.62965,1.63015,23400000.0
2008-12-19 03:55:00,1.6299,1.6299,1.6297,1.6299,56800000.0
2008-12-19 03:56:00,1.62995,1.63,1.62995,1.63,6400000.0
2008-12-19 03:57:00,1.62995,1.63225,1.62995,1.63225,44600000.0
2008-12-19 03:58:00,1.6322,1.6322,1.6314,1.63185,64200000.0
2008-12-19 03:59:00,1.6319,1.6321,1.6315,1.6319,30800000.0
2008-12-19 04:00:00,1.6315,1.6315,1.6314,1.6315,8600000.0
2008-12-19 04:01:00,1.6315,1.6322,1.63135,1.6322,20000000.0
2008-12-19 04:02:00,1.63185,1.6324,1.63135,1.6316,49000000.0
2008-12-19 04:03:00,1.63165,1.63175,1.6315,1.6315,20800000.0
2008-12-19 04:04:00,1.63155,1.6329,1.63145,1.63245,31800000.0
2008-12-19 04:05:00,1.6328,1.6335,1.6326,1.63325,75200000.0
2008-12-19 04:06:00,1.63335,1.63365,1.63265,1.63345,57600000.0
2008-12-19 04:07:00,1.6334,1.6338,1.63275,1.6338,124800000.0
2008-12-19 04:08:00,1.63325,1.63375,1.6326,1.6337,63600000.0
2008-12-19 04:09:00,1.6333,1.6338,1.6331,1.6336,35200000.0
2008-12-19 04:10:00,1.6336,1.634,1.6313,1.6322,87800000.0
2008-12-19 04:11:00,1.6322,1.63305,1.6316,1.6324,148000000.0
2008-12-19 04:12:00,1.6324,1.6324,1.6324,1.6324,24000000.0
2008-12-19 04:13:00,1.6324,1.6324,1.6324,1.6324,32000000.0
2008-12-19 04:14:00,1.6324,1.6324,1.6324,1.6324,24000000.0
2008-12-19 04:15:00,1.6324,1.6324,1.6324,1.6324,20800000.0
2008-12-19 04:16:00,1.6324,1.6324,1.6324,1.6324,27200000.0
2008-12-19 04:17:00,1.6324,1.6324,1.6324,1.6324,17600000.0
2008-12-19 04:18:00,1.63068,1.63159,1.63043,1.63122,252000000.0
2008-12-19 04:19:00,1.6324,1.6324,1.6324,1.6324,3200000.0
2008-12-19 04:20:00,1.63171,1.63171,1.63081,1.63118,162800000.0
2008-12-19 04:21:00,1.63086,1.63154,1.63078,1.63081,179000000.0
2008-12-19 04:22:00,1.63145,1.63157,1.63078,1.631,154400000.0
2008-12-19 04:23:00,1.6324,1.6324,1.6324,1.6324,6400000.0
2008-12-19 04:24:00,1.6324,1.6324,1.6299,1.6319,24000000.0
2008-12-19 04:25:00,1.6319,1.6319,1.6319,1.6319,11200000.0
2008-12-19 04:26:00,1.6319,1.6319,1.6299,1.6319,20800000.0
2008-12-19 04:27:00,1.6319,1.6319,1.6319,1.6319,16000000.0
2008-12-19 04:28:00,1.6319,1.6319,1.62965,1.6302,75000000.0
2008-12-19 04:29:00,1.6301,1.63075,1.62975,1.63005,64600000.0
2008-12-19 04:30:00,1.6299,1.63015,1.6299,1.6299,79000000.0
2008-12-19 04:31:00,1.6299,1.6306,1.62965,1.6305,99800000.0
2008-12-19 04:32:00,1.6306,1.6306,1.6294,1.62995,113000000.0
2008-12-19 04:33:00,1.6303,1.6313,1.6303,1.6304,56000000.0
2008-12-19 04:34:00,1.63095,1.6312,1.6303,1.6312,34200000.0
2008-12-19 04:35:00,1.63125,1.6314,1.63045,1.63125,69000000.0
2008-12-19 04:36:00,1.6314,1.63245,1.6311,1.63235,58200000.0
2008-12-19 04:37:00,1.6322,1.63225,1.6318,1.63225,14400000.0
2008-12-19 04:38:00,1.63185,1.6323,1.6318,1.63195,15600000.0
2008-12-19 04:39:00,1.6321,1.63215,1.6318,1.6318,8000000.0
2008-12-19 04:40:00,1.6319,1.63245,1.6319,1.6323,27200000.0
2008-12-19 04:41:00,1.6324,1.63295,1.632,1.63295,16000000.0
2008-12-19 04:42:00,1.63275,1.63275,1.63155,1.6316,20800000.0
2008-12-19 04:43:00,1.63155,1.6328,1.6314,1.6324,36000000.0
2008-12-19 04:44:00,1.63265,1.63265,1.63185,1.63225,79400000.0
2008-12-19 04:45:00,1.6323,1.63275,1.6323,1.63245,26400000.0
2008-12-19 04:46:00,1.6323,1.63245,1.6323,1.6323,14400000.0
2008-12-19 04:47:00,1.63245,1.63245,1.6323,1.6323,3200000.0
2008-12-19 04:48:00,1.6324,1.63245,1.6319,1.63215,23800000.0
2008-12-19 04:49:00,1.63245,1.6325,1.63215,1.6325,20800000.0
2008-12-19 04:50:00,1.63245,1.63265,1.63235,1.63265,6400000.0
2008-12-19 04:51:00,1.63275,1.63275,1.63215,1.6324,15800000.0
2008-12-19 04:52:00,1.63225,1.6325,1.63225,1.63225,15800000.0
2008-12-19 04:53:00,1.63225,1.63225,1.6319,1.63215,36800000.0
2008-12-19 04:54:00,1.632,1.6321,1.632,1.6321,19800000.0
2008-12-19 04:55:00,1.63215,1.6324,1.6321,1.6324,19200000.0
2008-12-19 04:56:00,1.63245,1.6325,1.63215,1.6323,43800000.0
2008-12-19 04:57:00,1.6323,1.6324,1.6321,1.63215,103000000.0
2008-12-19 04:58:00,1.6323,1.6323,1.63215,1.63215,3200000.0
2008-12-19 04:59:00,1.63225,1.6324,1.63225,1.6324,6400000.0
2008-12-19 05:00:00,1.63225,1.6326,1.6317,1.6322,62200000.0
2008-12-19 05:01:00,1.63245,1.6328,1.63245,1.6327,15600000.0
2008-12-19 05:02:00,1.63265,1.63315,1.6326,1.63315,27800000.0
2008-12-19 05:03:00,1.63335,1.63375,1.6324,1.63305,59400000.0
2008-12-19 05:04:00,1.63315,1.63335,1.6331,1.63315,81800000.0
2008-12-19 05:05:00,1.63315,1.63315,1.6329,1.63305,23800000.0
2008-12-19 05:06:00,1.6329,1.63305,1.63275,1.633,9600000.0
2008-12-19 05:07:00,1.63315,1.63325,1.63315,1.63325,4800000.0
2008-12-19 05:08:00,1.63325,1.63325,1.63325,1.63325,4800000.0
2008-12-19 05:09:00,1.6334,1.6334,1.6329,1.6329,37600000.0
2008-12-19 05:10:00,1.63305,1.63305,1.6329,1.6329,3200000.0
2008-12-19 05:11:00,1.63285,1.633,1.6326,1.63295,63600000.0
2008-12-19 05:12:00,1.63305,1.63305,1.63195,1.63195,30800000.0
2008-12-19 05:13:00,1.6318,1.6323,1.6318,1.63195,36800000.0
2008-12-19 05:14:00,1.63195,1.63195,1.6317,1.6318,35200000.0
2008-12-19 05:15:00,1.6318,1.6318,1.6317,1.6318,16000000.0
2008-12-19 05:16:00,1.6318,1.6323,1.6318,1.6323,11200000.0
2008-12-19 05:17:00,1.63255,1.63255,1.63145,1.6315,55800000.0
2008-12-19 05:18:00,1.6316,1.63225,1.63135,1.63155,59200000.0
2008-12-19 05:19:00,1.6314,1.6319,1.6313,1.6319,19200000.0
2008-12-19 05:20:00,1.63145,1.6317,1.6307,1.6308,24800000.0
2008-12-19 05:21:00,1.6311,1.6312,1.6311,1.6312,6400000.0
2008-12-19 05:22:00,1.6312,1.6315,1.63115,1.63135,17600000.0
2008-12-19 05:23:00,1.6314,1.6314,1.631,1.6311,22400000.0
2008-12-19 05:24:00,1.6311,1.6322,1.631,1.6321,53800000.0
2008-12-19 05:25:00,1.6321,1.6321,1.63205,1.63205,11200000.0
2008-12-19 05:26:00,1.63205,1.63205,1.6311,1.63125,14000000.0
2008-12-19 05:27:00,1.6315,1.63205,1.6315,1.6318,28000000.0
2008-12-19 05:28:00,1.63185,1.6319,1.63185,1.63185,11200000.0
2008-12-19 05:29:00,1.6313,1.63185,1.6313,1.6318,7200000.0
2008-12-19 05:30:00,1.6314,1.6316,1.6314,1.6316,3200000.0
2008-12-19 05:31:00,1.6315,1.6315,1.63145,1.6315,8800000.0
2008-12-19 05:32:00,1.6315,1.6317,1.63135,1.63145,138200000.0
2008-12-19 05:33:00,1.63155,1.6317,1.63145,1.63165,124600000.0
2008-12-19 05:34:00,1.6318,1.6323,1.63115,1.63125,112000000.0
2008-12-19 05:35:00,1.63145,1.6315,1.6311,1.6312,30400000.0
2008-12-19 05:36:00,1.6311,1.6317,1.6309,1.63125,58800000.0
2008-12-19 05:37:00,1.63115,1.6322,1.6311,1.632,112600000.0
2008-12-19 05:38:00,1.63145,1.63175,1.6305,1.63075,50000000.0
2008-12-19 05:39:00,1.6308,1.6315,1.63025,1.63025,36400000.0
2008-12-19 05:40:00,1.6308,1.63095,1.63025,1.63095,17400000.0
2008-12-19 05:41:00,1.63075,1.63085,1.6299,1.63045,60000000.0
2008-12-19 05:42:00,1.6307,1.6314,1.6299,1.63125,78000000.0
2008-12-19 05:43:00,1.63125,1.63125,1.63065,1.63085,23600000.0
2008-12-19 05:44:00,1.63105,1.63135,1.63105,1.6313,22400000.0
2008-12-19 05:45:00,1.63078,1.63124,1.63066,1.63123,223400000.0
2008-12-19 05:46:00,1.6311,1.6311,1.63015,1.6303,59400000.0
2008-12-19 05:47:00,1.6303,1.6304,1.6303,1.6303,44800000.0
2008-12-19 05:48:00,1.6303,1.6303,1.6303,1.6303,27200000.0
2008-12-19 05:49:00,1.63045,1.63075,1.63045,1.63055,6400000.0
2008-12-19 05:50:00,1.6304,1.6312,1.63035,1.6306,9400000.0
2008-12-19 05:51:00,1.63075,1.63115,1.6304,1.63075,32000000.0
2008-12-19 05:52:00,1.6309,1.63125,1.6309,1.63125,4800000.0
2008-12-19 05:53:00,1.6314,1.6314,1.63125,1.6313,4800000.0
2008-12-19 05:54:00,1.63075,1.6309,1.6304,1.6309,8000000.0
2008-12-19 05:55:00,1.63105,1.63175,1.63085,1.63175,36800000.0
2008-12-19 05:56:00,1.6319,1.6328,1.6311,1.63165,48800000.0
2008-12-19 05:57:00,1.63157,1.63231,1.63154,1.6321,338200000.0
2008-12-19 05:58:00,1.63175,1.63175,1.63175,1.63175,7200000.0
2008-12-19 05:59:00,1.6318,1.6318,1.6315,1.63165,15800000.0
2008-12-19 06:00:00,1.6318,1.63185,1.63155,1.63155,16000000.0
2008-12-19 06:01:00,1.63165,1.63236,1.63149,1.632,191800000.0
2008-12-19 06:02:00,1.63175,1.6318,1.6313,1.6315,79800000.0
2008-12-19 06:03:00,1.63135,1.63165,1.63105,1.6315,44800000.0
2008-12-19 06:04:00,1.63135,1.63135,1.6309,1.6309,57600000.0
2008-12-19 06:05:00,1.63085,1.631,1.6308,1.63085,37800000.0
2008-12-19 06:06:00,1.63085,1.632,1.6307,1.6311,31400000.0
2008-12-19 06:07:00,1.6311,1.6316,1.63035,1.6304,57600000.0
2008-12-19 06:08:00,1.6305,1.6305,1.6305,1.6305,12800000.0
2008-12-19 06:09:00,1.6309,1.63165,1.6303,1.6305,64400000.0
2008-12-19 06:10:00,1.6305,1.63175,1.6305,1.63135,44800000.0
2008-12-19 06:11:00,1.6317,1.6319,1.63125,1.6314,57600000.0
2008-12-19 06:12:00,1.63175,1.6318,1.6316,1.6316,9600000.0
2008-12-19 06:13:00,1.6318,1.6321,1.63135,1.6314,27200000.0
2008-12-19 06:14:00,1.6315,1.6316,1.6314,1.6315,16000000.0
2008-12-19 06:15:00,1.6316,1.6316,1.6314,1.6315,12800000.0
2008-12-19 06:16:00,1.63195,1.6322,1.63195,1.6322,10200000.0
2008-12-19 06:17:00,1.6322,1.6322,1.63075,1.6309,70400000.0
2008-12-19 06:18:00,1.6309,1.6309,1.6309,1.6309,25600000.0
2008-12-19 06:19:00,1.6309,1.6309,1.6309,1.6309,44800000.0
2008-12-19 06:20:00,1.6309,1.6318,1.63065,1.63145,129600000.0
2008-12-19 06:21:00,1.6314,1.6318,1.6309,1.631,177600000.0
2008-12-19 06:22:00,1.63105,1.63165,1.6307,1.6307,152000000.0
2008-12-19 06:23:00,1.631,1.63165,1.63025,1.6304,69400000.0
2008-12-19 06:24:00,1.6304,1.6304,1.6304,1.6304,17600000.0
2008-12-19 06:25:00,1.6304,1.63065,1.6304,1.63065,33600000.0
2008-12-19 06:26:00,1.6303,1.6304,1.6303,1.6304,3200000.0
2008-12-19 06:27:00,1.6304,1.6304,1.6304,1.6304,14400000.0
2008-12-19 06:28:00,1.6304,1.6304,1.6304,1.6304,1600000.0
2008-12-19 06:29:00,1.6304,1.6304,1.6304,1.6304,4800000.0
2008-12-19 06:30:00,1.6304,1.6304,1.6304,1.6304,9600000.0
2008-12-19 06:31:00,1.6304,1.6304,1.6304,1.6304,9600000.0
2008-12-19 06:32:00,1.6304,1.6304,1.6304,1.6304,22400000.0
2008-12-19 06:33:00,1.6304,1.6304,1.6304,1.6304,38400000.0
2008-12-19 06:34:00,1.6304,1.6304,1.6304,1.6304,11200000.0
2008-12-19 06:35:00,1.6304,1.6304,1.6304,1.6304,44800000.0
2008-12-19 06:36:00,1.6304,1.6304,1.6304,1.6304,16000000.0
2008-12-19 06:37:00,1.6304,1.6304,1.6304,1.6304,56000000.0
2008-12-19 06:38:00,1.6304,1.6304,1.6304,1.6304,22400000.0
2008-12-19 06:39:00,1.62882,1.62966,1.62882,1.62924,44800000.0
2008-12-19 06:40:00,1.6304,1.6304,1.6304,1.6304,16000000.0
2008-12-19 06:41:00,1.6304,1.6304,1.6304,1.6304,11200000.0
2008-12-19 06:42:00,1.6304,1.6304,1.6304,1.6304,14400000.0
2008-12-19 06:43:00,1.6304,1.6304,1.6304,1.6304,6400000.0
2008-12-19 06:44:00,1.6304,1.6304,1.6304,1.6304,6400000.0
2008-12-19 06:45:00,1.6304,1.6304,1.6304,1.6304,9600000.0
2008-12-19 06:46:00,1.6304,1.6304,1.6304,1.6304,24000000.0
2008-12-19 06:47:00,1.6304,1.6304,1.6304,1.6304,38400000.0
2008-12-19 06:48:00,1.6304,1.6304,1.6304,1.6304,22400000.0
2008-12-19 06:49:00,1.6304,1.6304,1.6303,1.6303,11200000.0
2008-12-19 06:50:00,1.6303,1.6304,1.6281,1.6303,29600000.0
2008-12-19 06:51:00,1.6303,1.6303,1.6285,1.6303,32000000.0
2008-12-19 06:52:00,1.6289,1.6304,1.6289,1.6303,30400000.0
2008-12-19 06:53:00,1.62838,1.62958,1.62799,1.6291,270600000.0
2008-12-19 06:54:00,1.6305,1.6306,1.6302,1.6303,11200000.0
2008-12-19 06:55:00,1.6303,1.6303,1.6293,1.6297,29200000.0
2008-12-19 06:56:00,1.6297,1.6297,1.62845,1.629,57600000.0
2008-12-19 06:57:00,1.62905,1.6293,1.62905,1.6292,27200000.0
2008-12-19 06:58:00,1.6293,1.6294,1.6292,1.6293,8000000.0
2008-12-19 06:59:00,1.6292,1.62975,1.6284,1.62915,42600000.0
2008-12-19 07:00:00,1.62915,1.62915,1.6285,1.6286,73600000.0
2008-12-19 07:01:00,1.6286,1.6291,1.62765,1.62845,69400000.0
2008-12-19 07:02:00,1.6286,1.6288,1.6286,1.6288,27200000.0
2008-12-19 07:03:00,1.6287,1.62875,1.6286,1.6286,12800000.0
2008-12-19 07:04:00,1.62905,1.6293,1.62845,1.62845,22400000.0
2008-12-19 07:05:00,1.6288,1.62985,1.6285,1.6286,11000000.0
2008-12-19 07:06:00,1.6284,1.62875,1.6284,1.62875,9600000.0
2008-12-19 07:07:00,1.62895,1.62945,1.6285,1.6294,17600000.0
2008-12-19 07:08:00,1.6295,1.632,1.62895,1.632,92100000.0
2008-12-19 07:09:00,1.632,1.63225,1.6313,1.63175,29800000.0
2008-12-19 07:10:00,1.6318,1.63215,1.6308,1.6316,30200000.0
2008-12-19 07:11:00,1.6315,1.6315,1.6312,1.6312,56000000.0
2008-12-19 07:12:00,1.6312,1.6313,1.6312,1.6312,62400000.0
2008-12-19 07:13:00,1.6312,1.6312,1.629,1.631,58800000.0
2008-12-19 07:14:00,1.6312,1.6312,1.6289,1.6291,154400000.0
2008-12-19 07:15:00,1.62935,1.6302,1.6291,1.63015,187200000.0
2008-12-19 07:16:00,1.63,1.63135,1.62925,1.6309,46400000.0
2008-12-19 07:17:00,1.6309,1.63095,1.6302,1.6303,24000000.0
2008-12-19 07:18:00,1.6304,1.6312,1.6294,1.63025,123200000.0
2008-12-19 07:19:00,1.63035,1.63135,1.6296,1.63115,78000000.0
2008-12-19 07:20:00,1.6312,1.63155,1.62895,1.62985,89600000.0
2008-12-19 07:21:00,1.62995,1.6307,1.6294,1.62995,35200000.0
2008-12-19 07:22:00,1.62985,1.6312,1.62985,1.6312,38400000.0
2008-12-19 07:23:00,1.6312,1.6312,1.6312,1.6312,48000000.0
2008-12-19 07:24:00,1.6312,1.6312,1.6312,1.6312,35200000.0
2008-12-19 07:25:00,1.6312,1.6312,1.6312,1.6312,30400000.0
2008-12-19 07:26:00,1.6312,1.6312,1.6312,1.6312,3200000.0
2008-12-19 07:27:00,1.6312,1.6312,1.6312,1.6312,11200000.0
2008-12-19 07:28:00,1.6312,1.6312,1.6291,1.6291,8000000.0
2008-12-19 07:29:00,1.6295,1.6312,1.6295,1.6312,8000000.0
2008-12-19 07:30:00,1.6312,1.6312,1.6312,1.6312,6400000.0
2008-12-19 07:31:00,1.631,1.631,1.6286,1.6309,28000000.0
2008-12-19 07:32:00,1.631,1.631,1.6285,1.629,62400000.0
2008-12-19 07:33:00,1.6288,1.62935,1.62855,1.62935,14400000.0
2008-12-19 07:34:00,1.6294,1.6294,1.62925,1.62925,10400000.0
2008-12-19 07:35:00,1.62925,1.62925,1.62825,1.62925,22400000.0
2008-12-19 07:36:00,1.62925,1.62925,1.6288,1.6289,42400000.0
2008-12-19 07:37:00,1.6289,1.62955,1.6289,1.62955,10600000.0
2008-12-19 07:38:00,1.62955,1.62955,1.6289,1.6289,64800000.0
2008-12-19 07:39:00,1.6289,1.6294,1.6289,1.6294,35200000.0
2008-12-19 07:40:00,1.6294,1.6297,1.6289,1.6297,36800000.0
2008-12-19 07:41:00,1.62985,1.62985,1.6297,1.6297,6400000.0
2008-12-19 07:42:00,1.62955,1.62975,1.62925,1.62975,19200000.0
2008-12-19 07:43:00,1.62995,1.63045,1.6296,1.6303,21800000.0
2008-12-19 07:44:00,1.63015,1.63205,1.6295,1.6309,148400000.0
2008-12-19 07:45:00,1.6309,1.63325,1.6309,1.63195,106400000.0
2008-12-19 07:46:00,1.63215,1.6337,1.63215,1.6329,65600000.0
2008-12-19 07:47:00,1.6329,1.6329,1.6329,1.6329,38400000.0
2008-12-19 07:48:00,1.6329,1.6329,1.6329,1.6329,12800000.0
2008-12-19 07:49:00,1.6329,1.6329,1.6329,1.6329,19200000.0
2008-12-19 07:50:00,1.6329,1.6329,1.6297,1.6325,24000000.0
2008-12-19 07:51:00,1.6329,1.6329,1.6294,1.6302,102600000.0
2008-12-19 07:52:00,1.6302,1.6311,1.6299,1.63005,198400000.0
2008-12-19 07:53:00,1.6301,1.6307,1.6299,1.63065,112000000.0
2008-12-19 07:54:00,1.63075,1.63215,1.63035,1.6318,197400000.0
2008-12-19 07:55:00,1.6317,1.6319,1.6317,1.6317,76800000.0
2008-12-19 07:56:00,1.6317,1.6317,1.6317,1.6317,38400000.0
2008-12-19 07:57:00,1.6317,1.6317,1.6317,1.6317,19200000.0
2008-12-19 07:58:00,1.6317,1.6317,1.6317,1.6317,12800000.0
2008-12-19 07:59:00,1.6317,1.63305,1.6316,1.63305,17200000.0
2008-12-19 08:00:00,1.63275,1.633,1.63155,1.63155,24800000.0
2008-12-19 08:01:00,1.6317,1.63195,1.6317,1.63195,33600000.0
2008-12-19 08:02:00,1.632,1.632,1.6317,1.6317,32000000.0
2008-12-19 08:03:00,1.6317,1.6317,1.6317,1.6317,12800000.0
2008-12-19 08:04:00,1.6317,1.6317,1.6317,1.6317,9600000.0
2008-12-19 08:05:00,1.6317,1.632,1.6317,1.6318,51200000.0
2008-12-19 08:06:00,1.6317,1.6318,1.6317,1.63175,35200000.0
2008-12-19 08:07:00,1.6317,1.6326,1.6317,1.63215,37600000.0
2008-12-19 08:08:00,1.6323,1.6323,1.63225,1.63225,9600000.0
2008-12-19 08:09:00,1.63235,1.63245,1.63225,1.63245,4800000.0
2008-12-19 08:10:00,1.6326,1.6326,1.63215,1.63255,14400000.0
2008-12-19 08:11:00,1.6323,1.6323,1.63225,1.63225,14400000.0
2008-12-19 08:12:00,1.63275,1.633,1.6316,1.6316,35000000.0
2008-12-19 08:13:00,1.6317,1.63195,1.6317,1.63195,15800000.0
2008-12-19 08:14:00,1.63195,1.63215,1.63195,1.632,13600000.0
2008-12-19 08:15:00,1.632,1.63205,1.6316,1.63195,16000000.0
2008-12-19 08:16:00,1.63195,1.6323,1.6318,1.6321,13000000.0
2008-12-19 08:17:00,1.6322,1.63235,1.63195,1.63195,20800000.0
2008-12-19 08:18:00,1.6321,1.6322,1.6321,1.63215,11200000.0
2008-12-19 08:19:00,1.63268,1.63272,1.63199,1.63272,227000001.0
2008-12-19 08:20:00,1.63239,1.63271,1.6321,1.63265,137000000.0
2008-12-19 08:21:00,1.63217,1.63282,1.63213,1.63258,139800000.0
2008-12-19 08:22:00,1.6322,1.6325,1.6321,1.6322,12800000.0
2008-12-19 08:23:00,1.63215,1.63215,1.63215,1.63215,1600000.0
2008-12-19 08:24:00,1.63269,1.63269,1.63219,1.6325,120800000.0
2008-12-19 08:25:00,1.63241,1.63264,1.63214,1.63243,93600000.0
2008-12-19 08:26:00,1.6322,1.6322,1.6322,1.6322,1600000.0
2008-12-19 08:27:00,1.63225,1.63255,1.63185,1.63205,35000000.0
2008-12-19 08:28:00,1.63225,1.6333,1.6315,1.63185,87800000.0
2008-12-19 08:29:00,1.63185,1.6333,1.6318,1.63295,66800000.0
2008-12-19 08:30:00,1.63305,1.63425,1.63255,1.6335,71000000.0
2008-12-19 08:31:00,1.6335,1.63365,1.6335,1.63365,32400000.0
2008-12-19 08:32:00,1.6335,1.6335,1.6335,1.6335,36800000.0
2008-12-19 08:33:00,1.6335,1.6335,1.6335,1.6335,25600000.0
2008-12-19 08:34:00,1.6335,1.6335,1.63265,1.63285,16600000.0
2008-12-19 08:35:00,1.63275,1.6335,1.6318,1.6318,57200000.0
2008-12-19 08:36:00,1.63215,1.6335,1.6313,1.6324,67200000.0
2008-12-19 08:37:00,1.63245,1.63315,1.63205,1.633,72000000.0
2008-12-19 08:38:00,1.633,1.633,1.63125,1.6321,67600000.0
2008-12-19 08:39:00,1.6321,1.6321,1.6313,1.6314,212600000.0
2008-12-19 08:40:00,1.6314,1.6314,1.6314,1.6314,176000000.0
2008-12-19 08:41:00,1.6314,1.63275,1.63125,1.63135,159000000.0
2008-12-19 08:42:00,1.6316,1.6324,1.63125,1.6317,79400000.0
2008-12-19 08:43:00,1.6315,1.6315,1.63055,1.6308,113000000.0
2008-12-19 08:44:00,1.6308,1.6317,1.6306,1.6306,154400000.0
2008-12-19 08:45:00,1.6307,1.6313,1.6307,1.6308,57600000.0
2008-12-19 08:46:00,1.6307,1.63085,1.6307,1.6307,86200000.0
2008-12-19 08:47:00,1.6307,1.6307,1.6271,1.6275,172400000.0
2008-12-19 08:48:00,1.6277,1.6303,1.62715,1.629,192200000.0
2008-12-19 08:49:00,1.62905,1.62955,1.62875,1.6295,93600000.0
2008-12-19 08:50:00,1.62885,1.6295,1.62885,1.629,28400000.0
2008-12-19 08:51:00,1.62915,1.6296,1.62905,1.62925,35800000.0
2008-12-19 08:52:00,1.6293,1.6293,1.62835,1.6285,87200000.0
2008-12-19 08:53:00,1.6285,1.62865,1.62685,1.6281,136400000.0
2008-12-19 08:54:00,1.6281,1.6286,1.6279,1.6279,73000000.0
2008-12-19 08:55:00,1.6279,1.629,1.6278,1.6283,209000000.0
2008-12-19 08:56:00,1.6279,1.62815,1.6279,1.628,27400000.0
2008-12-19 08:57:00,1.628,1.6283,1.628,1.6282,39000000.0
2008-12-19 08:58:00,1.62815,1.62875,1.6279,1.6285,57200000.0
2008-12-19 08:59:00,1.6287,1.6305,1.6284,1.6305,61800000.0
2008-12-19 09:00:00,1.63045,1.6307,1.62855,1.6291,104400000.0
2008-12-19 09:01:00,1.6293,1.63,1.62895,1.6298,206100000.0
2008-12-19 09:02:00,1.6292,1.62985,1.629,1.6295,37100000.0
2008-12-19 09:03:00,1.62955,1.6298,1.6294,1.6298,172200000.0
2008-12-19 09:04:00,1.6298,1.63,1.6289,1.6289,130200000.0
2008-12-19 09:05:00,1.6291,1.63,1.628,1.6298,127100000.0
2008-12-19 09:06:00,1.6278,1.6278,1.6264,1.6266,83200000.0
2008-12-19 09:07:00,1.6266,1.62735,1.6266,1.6273,115900000.0
2008-12-19 09:08:00,1.6269,1.62865,1.6265,1.62815,151700000.0
2008-12-19 09:09:00,1.6283,1.6285,1.62785,1.6283,127800000.0
2008-12-19 09:10:00,1.62825,1.6291,1.6279,1.6291,157800000.0
2008-12-19 09:11:00,1.62905,1.62925,1.6282,1.6282,220200000.0
2008-12-19 09:12:00,1.6282,1.62855,1.6281,1.6283,122400000.0
2008-12-19 09:13:00,1.6283,1.6284,1.6278,1.62815,173800000.0
2008-12-19 09:14:00,1.6281,1.6286,1.6269,1.6282,225800000.0
2008-12-19 09:15:00,1.6282,1.629,1.62805,1.62855,188200000.0
2008-12-19 09:16:00,1.62855,1.6297,1.6283,1.62865,160800000.0
2008-12-19 09:17:00,1.62865,1.62905,1.62765,1.6278,144000000.0
2008-12-19 09:18:00,1.6278,1.6281,1.6277,1.6279,146000000.0
2008-12-19 09:19:00,1.62785,1.62785,1.6278,1.6278,103400000.0
2008-12-19 09:20:00,1.6278,1.62815,1.6277,1.6278,99000000.0
2008-12-19 09:21:00,1.6278,1.6278,1.626,1.6275,158200000.0
2008-12-19 09:22:00,1.62615,1.62635,1.62525,1.6263,126600000.0
2008-12-19 09:23:00,1.6262,1.62695,1.6258,1.6264,181400000.0
2008-12-19 09:24:00,1.62635,1.6264,1.6255,1.6256,165000000.0
2008-12-19 09:25:00,1.6256,1.6264,1.6256,1.62615,111000000.0
2008-12-19 09:26:00,1.62625,1.6277,1.62615,1.62755,102800000.0
2008-12-19 09:27:00,1.6275,1.62835,1.62615,1.6282,165000000.0
2008-12-19 09:28:00,1.62805,1.6285,1.6266,1.6268,277200000.0
2008-12-19 09:29:00,1.62685,1.62755,1.6267,1.62695,129600000.0
2008-12-19 09:30:00,1.6266,1.6277,1.6266,1.6272,108600000.0
2008-12-19 09:31:00,1.6273,1.62735,1.6267,1.6273,152800000.0
2008-12-19 09:32:00,1.62745,1.62785,1.6271,1.6271,105400000.0
2008-12-19 09:33:00,1.6271,1.6274,1.627,1.62735,104200000.0
2008-12-19 09:34:00,1.62745,1.6294,1.62735,1.6294,252800000.0
2008-12-19 09:35:00,1.62935,1.6307,1.62887,1.6298,153800000.0
2008-12-19 09:36:00,1.6298,1.63125,1.6297,1.63125,162600000.0
2008-12-19 09:37:00,1.63125,1.63135,1.62995,1.6301,113600000.0
2008-12-19 09:38:00,1.6301,1.6301,1.63,1.63,152000000.0
2008-12-19 09:39:00,1.63,1.63,1.63,1.63,41400000.0
2008-12-19 09:40:00,1.63,1.6301,1.6285,1.62965,156400000.0
2008-12-19 09:41:00,1.62955,1.6301,1.6288,1.6301,161600000.0
2008-12-19 09:42:00,1.6301,1.6301,1.62935,1.62985,65600000.0
2008-12-19 09:43:00,1.6301,1.6301,1.62855,1.62865,147200000.0
2008-12-19 09:44:00,1.62865,1.62875,1.62765,1.6282,164200000.0
2008-12-19 09:45:00,1.6282,1.6282,1.6282,1.6282,104000000.0
2008-12-19 09:46:00,1.6282,1.62855,1.6281,1.62825,123200000.0
2008-12-19 09:47:00,1.62845,1.62985,1.6283,1.62985,203400000.0
2008-12-19 09:48:00,1.62975,1.6305,1.6293,1.6294,212600000.0
2008-12-19 09:49:00,1.62945,1.63115,1.6291,1.6309,190200000.0
2008-12-19 09:50:00,1.6309,1.6324,1.63085,1.63085,189800000.0
2008-12-19 09:51:00,1.63095,1.63135,1.63065,1.6308,146800000.0
2008-12-19 09:52:00,1.6308,1.6309,1.629,1.6308,147400000.0
2008-12-19 09:53:00,1.6308,1.6323,1.6288,1.6288,328200000.0
2008-12-19 09:54:00,1.62875,1.6291,1.6269,1.6291,271400000.0
2008-12-19 09:55:00,1.6292,1.63125,1.62915,1.62975,206400000.0
2008-12-19 09:56:00,1.6299,1.63,1.6297,1.6297,191400000.0
2008-12-19 09:57:00,1.6298,1.6299,1.6297,1.6297,55800000.0
2008-12-19 09:58:00,1.6297,1.6297,1.6286,1.6297,94400000.0
2008-12-19 09:59:00,1.6297,1.6299,1.6277,1.62785,140800000.0
2008-12-19 10:00:00,1.6279,1.62815,1.62565,1.6257,172200000.0
2008-12-19 10:01:00,1.6256,1.6278,1.6255,1.6273,295000000.0
2008-12-19 10:02:00,1.6273,1.6273,1.62425,1.62515,417400000.0
2008-12-19 10:03:00,1.6253,1.6259,1.62495,1.6259,331200000.0
2008-12-19 10:04:00,1.62585,1.62805,1.6252,1.6259,406900000.0
2008-12-19 10:05:00,1.626,1.6275,1.626,1.62745,462800000.0
2008-12-19 10:06:00,1.6276,1.629,1.6265,1.6273,311200000.0
2008-12-19 10:07:00,1.62725,1.62785,1.62565,1.6268,447600000.0
2008-12-19 10:08:00,1.6268,1.6282,1.62515,1.6276,314000000.0
2008-12-19 10:09:00,1.6277,1.6282,1.62585,1.6263,186300000.0
2008-12-19 10:10:00,1.6264,1.62725,1.6263,1.62685,176400000.0
2008-12-19 10:11:00,1.6267,1.6267,1.6261,1.62615,84200000.0
2008-12-19 10:12:00,1.62625,1.6266,1.62465,1.6258,282700000.0
2008-12-19 10:13:00,1.6259,1.62665,1.6255,1.6262,136200000.0
2008-12-19 10:14:00,1.6259,1.6271,1.6259,1.62695,205600000.0
2008-12-19 10:15:00,1.627,1.6273,1.62635,1.6273,173400000.0
2008-12-19 10:16:00,1.6273,1.62735,1.6266,1.6273,271600002.0
2008-12-19 10:17:00,1.62745,1.6276,1.6273,1.6273,135400000.0
2008-12-19 10:18:00,1.6273,1.62735,1.6273,1.6273,96400000.0
2008-12-19 10:19:00,1.6273,1.6275,1.6271,1.6273,213200000.0
2008-12-19 10:20:00,1.6273,1.6297,1.6273,1.6289,393600000.0
2008-12-19 10:21:00,1.6289,1.6291,1.62735,1.62775,423700000.0
2008-12-19 10:22:00,1.6278,1.6294,1.6276,1.62885,266000000.0
2008-12-19 10:23:00,1.62895,1.62955,1.62803,1.6294,208200000.0
2008-12-19 10:24:00,1.62935,1.6305,1.6287,1.63005,122400000.0
2008-12-19 10:25:00,1.6299,1.6302,1.62925,1.62955,340200002.0
2008-12-19 10:26:00,1.6296,1.63,1.62925,1.6294,186600000.0
2008-12-19 10:27:00,1.6294,1.62955,1.62825,1.62875,190500000.0
2008-12-19 10:28:00,1.6288,1.62975,1.62855,1.62975,196000000.0
2008-12-19 10:29:00,1.6298,1.63045,1.62925,1.63015,128600000.0
2008-12-19 10:30:00,1.6301,1.6302,1.62985,1.6299,161600000.0
2008-12-19 10:31:00,1.6299,1.6302,1.6282,1.6283,263600000.0
2008-12-19 10:32:00,1.6283,1.62905,1.628,1.62895,181800000.0
2008-12-19 10:33:00,1.62895,1.6297,1.62815,1.62965,130800000.0
2008-12-19 10:34:00,1.62985,1.63035,1.6284,1.62985,166800000.0
2008-12-19 10:35:00,1.62995,1.6312,1.62915,1.63115,219000000.0
2008-12-19 10:36:00,1.63095,1.63145,1.6303,1.6304,102200000.0
2008-12-19 10:37:00,1.6304,1.6314,1.6301,1.6312,163200000.0
2008-12-19 10:38:00,1.6314,1.63265,1.6313,1.63265,132800000.0
2008-12-19 10:39:00,1.6327,1.63335,1.6327,1.6328,133200000.0
2008-12-19 10:40:00,1.6328,1.6342,1.6327,1.63335,189400000.0
2008-12-19 10:41:00,1.6336,1.6344,1.6332,1.63335,254400000.0
2008-12-19 10:42:00,1.63335,1.6337,1.6315,1.6331,387600000.0
2008-12-19 10:43:00,1.6331,1.63405,1.633,1.6339,497800013.0
2008-12-19 10:44:00,1.6339,1.6351,1.6339,1.63475,148400000.0
2008-12-19 10:45:00,1.6348,1.6358,1.63455,1.63575,185600000.0
2008-12-19 10:46:00,1.6355,1.63685,1.63535,1.6363,292800000.0
2008-12-19 10:47:00,1.63625,1.63705,1.63515,1.63645,318000000.0
2008-12-19 10:48:00,1.6362,1.6401,1.6362,1.639,325800000.0
2008-12-19 10:49:00,1.63875,1.6414,1.63675,1.6412,363100000.0
2008-12-19 10:50:00,1.641,1.64145,1.63855,1.63885,241400000.0
2008-12-19 10:51:00,1.6389,1.6439,1.6385,1.6439,249600000.0
2008-12-19 10:52:00,1.64355,1.6451,1.6433,1.6451,252000000.0
2008-12-19 10:53:00,1.6451,1.6451,1.64375,1.6442,412400000.0
2008-12-19 10:54:00,1.6442,1.6447,1.6424,1.6443,289400000.0
2008-12-19 10:55:00,1.6444,1.64445,1.6437,1.64425,296400000.0
2008-12-19 10:56:00,1.6443,1.6449,1.6441,1.64455,644600002.0
2008-12-19 10:57:00,1.64455,1.6447,1.64425,1.6443,791800000.0
2008-12-19 10:58:00,1.6443,1.64865,1.64425,1.6475,504800000.0
2008-12-19 10:59:00,1.6475,1.64965,1.6475,1.6491,392200000.0
2008-12-19 11:00:00,1.6491,1.65025,1.64898,1.6491,295600000.0
2008-12-19 11:01:00,1.6491,1.6492,1.6477,1.6492,169800000.0
2008-12-19 11:02:00,1.64915,1.64915,1.64585,1.6459,335200000.0
2008-12-19 11:03:00,1.6459,1.6472,1.64585,1.64715,333000000.0
2008-12-19 11:04:00,1.64715,1.6477,1.64625,1.6472,243800000.0
2008-12-19 11:05:00,1.6462,1.64835,1.6458,1.64735,559000000.0
2008-12-19 11:06:00,1.64745,1.64795,1.6464,1.6475,205600000.0
2008-12-19 11:07:00,1.64765,1.6486,1.6459,1.64855,497400000.0
2008-12-19 11:08:00,1.64855,1.6509,1.64805,1.64995,382500000.0
2008-12-19 11:09:00,1.6494,1.65005,1.64725,1.6495,664200000.0
2008-12-19 11:10:00,1.6496,1.6501,1.64935,1.64965,460400000.0
2008-12-19 11:11:00,1.6496,1.6511,1.6496,1.6504,425200004.0
2008-12-19 11:12:00,1.6504,1.6504,1.64705,1.64775,154400000.0
2008-12-19 11:13:00,1.6476,1.6483,1.6466,1.64685,256000000.0
2008-12-19 11:14:00,1.6469,1.64805,1.64685,1.6475,339000000.0
2008-12-19 11:15:00,1.6475,1.64765,1.6457,1.6459,287300000.0
2008-12-19 11:16:00,1.6459,1.64705,1.6459,1.6466,168600000.0
2008-12-19 11:17:00,1.6466,1.6478,1.6466,1.64765,240000000.0
2008-12-19 11:18:00,1.6475,1.6488,1.64725,1.64855,166600000.0
2008-12-19 11:19:00,1.6486,1.6494,1.64825,1.64915,143200000.0
2008-12-19 11:20:00,1.64905,1.6505,1.6484,1.6505,306000000.0
2008-12-19 11:21:00,1.65045,1.65245,1.65035,1.65155,315200000.0
2008-12-19 11:22:00,1.6518,1.6524,1.6512,1.6516,254200000.0
2008-12-19 11:23:00,1.6516,1.6516,1.6516,1.6516,93200000.0
2008-12-19 11:24:00,1.6516,1.6527,1.65145,1.652,222400000.0
2008-12-19 11:25:00,1.65205,1.65395,1.65125,1.6518,287000000.0
2008-12-19 11:26:00,1.6518,1.65225,1.65005,1.65125,191200000.0
2008-12-19 11:27:00,1.6509,1.6529,1.6509,1.65285,222200000.0
2008-12-19 11:28:00,1.65285,1.6532,1.65235,1.65295,269400000.0
2008-12-19 11:29:00,1.65295,1.65415,1.65265,1.6537,230600000.0
2008-12-19 11:30:00,1.6533,1.6539,1.6533,1.6534,175200000.0
2008-12-19 11:31:00,1.6534,1.65425,1.6534,1.6536,226000000.0
2008-12-19 11:32:00,1.65375,1.65395,1.6519,1.6519,407200000.0
2008-12-19 11:33:00,1.6519,1.6548,1.64985,1.6507,490400000.0
2008-12-19 11:34:00,1.65065,1.6509,1.64935,1.65015,540600000.0
2008-12-19 11:35:00,1.6502,1.6506,1.64875,1.65015,247600000.0
2008-12-19 11:36:00,1.6503,1.65045,1.64875,1.6488,781800024.0
2008-12-19 11:37:00,1.6488,1.6488,1.6476,1.64765,347000000.0
2008-12-19 11:38:00,1.6477,1.6485,1.64655,1.6467,310800000.0
2008-12-19 11:39:00,1.6467,1.64765,1.6467,1.64685,245600000.0
2008-12-19 11:40:00,1.6469,1.64815,1.6467,1.6474,238400000.0
2008-12-19 11:41:00,1.64735,1.64935,1.6473,1.64855,306600000.0
2008-12-19 11:42:00,1.6478,1.6494,1.64675,1.64695,256200000.0
2008-12-19 11:43:00,1.64685,1.6486,1.64625,1.6475,379800000.0
2008-12-19 11:44:00,1.6475,1.64765,1.64495,1.64575,326800000.0
2008-12-19 11:45:00,1.64575,1.6473,1.64445,1.6453,226000000.0
2008-12-19 11:46:00,1.6454,1.64635,1.6452,1.6456,274800000.0
2008-12-19 11:47:00,1.6456,1.6457,1.64445,1.6448,207600000.0
2008-12-19 11:48:00,1.6448,1.64535,1.6447,1.64485,266000000.0
2008-12-19 11:49:00,1.6448,1.64515,1.6448,1.64505,178400000.0
2008-12-19 11:50:00,1.64505,1.64505,1.6445,1.6446,397800000.0
2008-12-19 11:51:00,1.6446,1.6448,1.64375,1.64395,188400000.0
2008-12-19 11:52:00,1.64395,1.6458,1.64395,1.6444,319000000.0
2008-12-19 11:53:00,1.6444,1.6447,1.6441,1.6443,130000000.0
2008-12-19 11:54:00,1.6447,1.64595,1.64435,1.64505,239000000.0
2008-12-19 11:55:00,1.64505,1.64555,1.6442,1.6449,251600000.0
2008-12-19 11:56:00,1.6453,1.64565,1.64485,1.64495,266600000.0
2008-12-19 11:57:00,1.645,1.64565,1.645,1.6455,118400000.0
2008-12-19 11:58:00,1.6455,1.6473,1.6455,1.6457,286400000.0
2008-12-19 11:59:00,1.6455,1.64655,1.6448,1.6457,839600000.0
2008-12-19 12:00:00,1.6462,1.64635,1.6443,1.64635,181400000.0
2008-12-19 12:01:00,1.6464,1.64655,1.6451,1.64585,178800000.0
2008-12-19 12:02:00,1.64585,1.64635,1.6456,1.6458,183200000.0
2008-12-19 12:03:00,1.6458,1.6467,1.64425,1.6445,176800000.0
2008-12-19 12:04:00,1.6445,1.6454,1.6445,1.6451,133200000.0
2008-12-19 12:05:00,1.6449,1.6456,1.6447,1.645,311800003.0
2008-12-19 12:06:00,1.6449,1.64895,1.6449,1.64865,713399998.0
2008-12-19 12:07:00,1.6486,1.64895,1.6468,1.647,440200000.0
2008-12-19 12:08:00,1.647,1.6493,1.6469,1.6493,316600000.0
2008-12-19 12:09:00,1.64935,1.65015,1.64895,1.64975,488400000.0
2008-12-19 12:10:00,1.6496,1.6521,1.6494,1.65175,469999998.0
2008-12-19 12:11:00,1.652,1.65385,1.6504,1.6504,309100000.0
2008-12-19 12:12:00,1.6505,1.65095,1.64875,1.6498,241000000.0
2008-12-19 12:13:00,1.6499,1.64995,1.64835,1.64885,222800000.0
2008-12-19 12:14:00,1.649,1.64965,1.6482,1.6488,270100000.0
2008-12-19 12:15:00,1.6488,1.6489,1.6469,1.6472,400000000.0
2008-12-19 12:16:00,1.6471,1.6493,1.6471,1.6483,284000000.0
2008-12-19 12:17:00,1.6483,1.6502,1.64775,1.6502,288600000.0
2008-12-19 12:18:00,1.6502,1.65055,1.649,1.64915,628600000.0
2008-12-19 12:19:00,1.6492,1.65055,1.6492,1.64935,301600000.0
2008-12-19 12:20:00,1.6495,1.64975,1.64745,1.6479,230600001.0
2008-12-19 12:21:00,1.6479,1.64885,1.6464,1.64875,367200002.0
2008-12-19 12:22:00,1.6487,1.64965,1.64777,1.648,527000000.0
2008-12-19 12:23:00,1.648,1.648,1.6468,1.64745,375400000.0
2008-12-19 12:24:00,1.64715,1.64795,1.6468,1.64735,185200000.0
2008-12-19 12:25:00,1.6474,1.6477,1.64665,1.647,279400000.0
2008-12-19 12:26:00,1.647,1.64865,1.64695,1.6484,392999996.0
2008-12-19 12:27:00,1.64785,1.64875,1.6473,1.648,406200000.0
2008-12-19 12:28:00,1.648,1.6483,1.6474,1.6474,482800001.0
2008-12-19 12:29:00,1.6475,1.64855,1.64715,1.6478,396200000.0
2008-12-19 12:30:00,1.6478,1.6482,1.6471,1.6482,136800000.0
2008-12-19 12:31:00,1.64825,1.64975,1.6482,1.64925,212800000.0
2008-12-19 12:32:00,1.64925,1.6498,1.64885,1.6494,185800000.0
2008-12-19 12:33:00,1.64955,1.6497,1.64915,1.64935,125800000.0
2008-12-19 12:34:00,1.6496,1.6501,1.64835,1.64895,168000000.0
2008-12-19 12:35:00,1.6491,1.6495,1.6477,1.6484,248600000.0
2008-12-19 12:36:00,1.64845,1.64845,1.6466,1.64685,265400000.0
2008-12-19 12:37:00,1.64685,1.6472,1.64535,1.6455,429800000.0
2008-12-19 12:38:00,1.6456,1.64575,1.6449,1.645,132400000.0
2008-12-19 12:39:00,1.645,1.64555,1.6442,1.6442,129000000.0
2008-12-19 12:40:00,1.6442,1.6449,1.6438,1.64445,160000000.0
2008-12-19 12:41:00,1.64455,1.6469,1.64387,1.6469,275000000.0
2008-12-19 12:42:00,1.6469,1.64775,1.6469,1.64695,144000000.0
2008-12-19 12:43:00,1.64695,1.64765,1.6467,1.64705,166200000.0
2008-12-19 12:44:00,1.64735,1.6475,1.6462,1.6462,314400000.0
2008-12-19 12:45:00,1.64615,1.64675,1.64455,1.6464,333400000.0
2008-12-19 12:46:00,1.6463,1.6467,1.64515,1.6465,245000000.0
2008-12-19 12:47:00,1.64665,1.6476,1.6461,1.6476,186800000.0
2008-12-19 12:48:00,1.64755,1.6477,1.64635,1.647,103800000.0
2008-12-19 12:49:00,1.647,1.6472,1.64645,1.6466,124800000.0
2008-12-19 12:50:00,1.6466,1.6475,1.6462,1.6475,119800000.0
2008-12-19 12:51:00,1.6475,1.64795,1.64615,1.6478,168100000.0
2008-12-19 12:52:00,1.64785,1.6496,1.6477,1.64935,196200000.0
2008-12-19 12:53:00,1.64925,1.65205,1.6492,1.6501,176200000.0
2008-12-19 12:54:00,1.6501,1.65105,1.65,1.6508,172800000.0
2008-12-19 12:55:00,1.65075,1.6509,1.6504,1.6508,139200000.0
2008-12-19 12:56:00,1.65085,1.65085,1.6503,1.6506,172200000.0
2008-12-19 12:57:00,1.6506,1.651,1.65015,1.65025,208000000.0
2008-12-19 12:58:00,1.65025,1.65025,1.64815,1.64865,241000000.0
2008-12-19 12:59:00,1.64875,1.64945,1.6484,1.64935,279600000.0
2008-12-19 13:00:00,1.64945,1.6499,1.64845,1.6486,157200000.0
2008-12-19 13:01:00,1.6486,1.64865,1.6473,1.6474,229200000.0
2008-12-19 13:02:00,1.6474,1.6481,1.6469,1.6472,627200000.0
2008-12-19 13:03:00,1.6472,1.6472,1.6472,1.6472,566400000.0
2008-12-19 13:04:00,1.6472,1.64845,1.6472,1.6477,295800000.0
2008-12-19 13:05:00,1.6477,1.64825,1.6475,1.6482,108400000.0
2008-12-19 13:06:00,1.6482,1.6484,1.6469,1.64715,286000000.0
2008-12-19 13:07:00,1.64725,1.6504,1.64645,1.65015,280600000.0
2008-12-19 13:08:00,1.6503,1.65095,1.64695,1.6501,306800000.0
2008-12-19 13:09:00,1.6499,1.65045,1.6488,1.6498,231800000.0
2008-12-19 13:10:00,1.6498,1.6506,1.649,1.6491,176400000.0
2008-12-19 13:11:00,1.6491,1.64955,1.649,1.64945,203800000.0
2008-12-19 13:12:00,1.64945,1.6505,1.64925,1.6499,253400000.0
2008-12-19 13:13:00,1.6499,1.6499,1.64835,1.64855,140200000.0
2008-12-19 13:14:00,1.64845,1.6491,1.64835,1.64875,200200000.0
2008-12-19 13:15:00,1.6487,1.65165,1.64865,1.65095,279200000.0
2008-12-19 13:16:00,1.65095,1.65195,1.65095,1.6518,495000000.0
2008-12-19 13:17:00,1.6518,1.65595,1.65165,1.6558,218400000.0
2008-12-19 13:18:00,1.6559,1.6568,1.6538,1.6547,630600000.0
2008-12-19 13:19:00,1.6547,1.65665,1.65425,1.6548,323700000.0
2008-12-19 13:20:00,1.6548,1.6552,1.6536,1.6536,255400000.0
2008-12-19 13:21:00,1.65365,1.65365,1.6531,1.65355,325400000.0
2008-12-19 13:22:00,1.6536,1.65415,1.65315,1.6537,196400000.0
2008-12-19 13:23:00,1.6537,1.65445,1.6526,1.65285,276600000.0
2008-12-19 13:24:00,1.65285,1.65305,1.6515,1.6521,201600000.0
2008-12-19 13:25:00,1.65105,1.6521,1.65085,1.6515,120200000.0
2008-12-19 13:26:00,1.65155,1.65155,1.65035,1.6508,109800000.0
2008-12-19 13:27:00,1.6509,1.6511,1.6499,1.65065,153100000.0
2008-12-19 13:28:00,1.6506,1.6519,1.65025,1.6519,95900000.0
2008-12-19 13:29:00,1.65205,1.65315,1.65135,1.65255,194600000.0
2008-12-19 13:30:00,1.6526,1.65335,1.65245,1.65315,218200000.0
2008-12-19 13:31:00,1.65315,1.65325,1.65135,1.65135,315400000.0
2008-12-19 13:32:00,1.6516,1.6525,1.65105,1.652,265300000.0
2008-12-19 13:33:00,1.65205,1.6524,1.6516,1.65195,172800000.0
2008-12-19 13:34:00,1.652,1.65225,1.6517,1.652,41600000.0
2008-12-19 13:35:00,1.6521,1.65315,1.65195,1.65315,115300000.0
2008-12-19 13:36:00,1.6532,1.65345,1.6527,1.6529,179200000.0
2008-12-19 13:37:00,1.6529,1.6533,1.65225,1.6524,201600000.0
2008-12-19 13:38:00,1.6523,1.6524,1.65095,1.6511,290700000.0
2008-12-19 13:39:00,1.6511,1.65195,1.65085,1.6514,259600000.0
2008-12-19 13:40:00,1.6515,1.65175,1.65025,1.6512,158400000.0
2008-12-19 13:41:00,1.6512,1.65215,1.65085,1.65165,185200000.0
2008-12-19 13:42:00,1.6516,1.6534,1.65135,1.6528,206000000.0
2008-12-19 13:43:00,1.6528,1.65315,1.6526,1.6526,552800000.0
2008-12-19 13:44:00,1.6526,1.65295,1.65255,1.6526,553200000.0
2008-12-19 13:45:00,1.6526,1.6528,1.65215,1.65243,362400000.0
2008-12-19 13:46:00,1.6527,1.6535,1.65103,1.65285,283400000.0
2008-12-19 13:47:00,1.65285,1.6529,1.64995,1.65123,420300000.0
2008-12-19 13:48:00,1.65155,1.6524,1.6509,1.6517,372600000.0
2008-12-19 13:49:00,1.6517,1.6517,1.6513,1.6515,516400000.0
2008-12-19 13:50:00,1.6515,1.65225,1.6506,1.65125,425700001.0
2008-12-19 13:51:00,1.6514,1.6514,1.6486,1.649,413600000.0
2008-12-19 13:52:00,1.64905,1.6503,1.64855,1.6497,289400000.0
2008-12-19 13:53:00,1.6498,1.65005,1.64795,1.64795,242800000.0
2008-12-19 13:54:00,1.6477,1.6477,1.64605,1.6466,245600000.0
2008-12-19 13:55:00,1.6466,1.64685,1.64575,1.64605,178200000.0
2008-12-19 13:56:00,1.6462,1.64645,1.64535,1.6464,116200000.0
2008-12-19 13:57:00,1.6463,1.64835,1.6461,1.64765,272400000.0
2008-12-19 13:58:00,1.64785,1.6487,1.64745,1.6482,339400000.0
2008-12-19 13:59:00,1.6481,1.64815,1.64645,1.64735,337600000.0
2008-12-19 14:00:00,1.6469,1.64845,1.6468,1.64815,443200000.0
2008-12-19 14:01:00,1.6481,1.6498,1.64795,1.6491,241600000.0
2008-12-19 14:02:00,1.6491,1.6492,1.6475,1.6483,340300000.0
2008-12-19 14:03:00,1.6483,1.65135,1.64807,1.65085,276000000.0
2008-12-19 14:04:00,1.6511,1.6517,1.6509,1.6511,509400000.0
2008-12-19 14:05:00,1.6511,1.65135,1.64975,1.65135,538600000.0
2008-12-19 14:06:00,1.65135,1.65135,1.6507,1.6507,290400000.0
2008-12-19 14:07:00,1.6507,1.6508,1.64915,1.6493,139400000.0
2008-12-19 14:08:00,1.6493,1.64975,1.6492,1.6497,89600000.0
2008-12-19 14:09:00,1.64965,1.65145,1.6495,1.65105,121000000.0
2008-12-19 14:10:00,1.65125,1.65185,1.65065,1.65115,153900000.0
2008-12-19 14:11:00,1.65115,1.65205,1.651,1.6514,186400000.0
2008-12-19 14:12:00,1.6514,1.6514,1.6495,1.65035,501800000.0
2008-12-19 14:13:00,1.65025,1.65055,1.64925,1.6494,133000000.0
2008-12-19 14:14:00,1.6494,1.6499,1.64885,1.64925,125600000.0
2008-12-19 14:15:00,1.64885,1.6512,1.64885,1.6507,287000000.0
2008-12-19 14:16:00,1.651,1.651,1.64955,1.6497,504000000.0
2008-12-19 14:17:00,1.6497,1.6497,1.64795,1.64845,457400000.0
2008-12-19 14:18:00,1.6486,1.6492,1.64787,1.6492,638600000.0
2008-12-19 14:19:00,1.6492,1.6498,1.64865,1.649,210000000.0
2008-12-19 14:20:00,1.649,1.6499,1.6489,1.6497,304600000.0
2008-12-19 14:21:00,1.64945,1.65055,1.64915,1.65,296800000.0
2008-12-19 14:22:00,1.6501,1.65095,1.64975,1.65065,280800000.0
2008-12-19 14:23:00,1.65065,1.6513,1.64995,1.65115,245300000.0
2008-12-19 14:24:00,1.6511,1.65185,1.6511,1.6518,120300000.0
2008-12-19 14:25:00,1.6518,1.65225,1.65145,1.6515,432000000.0
2008-12-19 14:26:00,1.6515,1.6521,1.65095,1.65095,380000000.0
2008-12-19 14:27:00,1.65095,1.6511,1.64895,1.6493,319000000.0
2008-12-19 14:28:00,1.6493,1.65,1.6491,1.6493,170000000.0
2008-12-19 14:29:00,1.6494,1.6498,1.6494,1.6497,35200000.0
2008-12-19 14:30:00,1.64965,1.6503,1.64942,1.6501,236200000.0
2008-12-19 14:31:00,1.65025,1.6525,1.6498,1.65205,174800000.0
2008-12-19 14:32:00,1.652,1.652,1.6514,1.65175,383600000.0
2008-12-19 14:33:00,1.6517,1.65325,1.6513,1.6525,259199999.0
2008-12-19 14:34:00,1.6526,1.6533,1.6526,1.6526,214000000.0
2008-12-19 14:35:00,1.6526,1.65295,1.6525,1.6527,271200000.0
2008-12-19 14:36:00,1.6527,1.6529,1.6526,1.65275,226000000.0
2008-12-19 14:37:00,1.6528,1.6528,1.6523,1.6525,242000000.0
2008-12-19 14:38:00,1.6525,1.6525,1.652,1.65215,87000000.0
2008-12-19 14:39:00,1.65215,1.6523,1.65135,1.6518,76800000.0
2008-12-19 14:40:00,1.6509,1.65175,1.6499,1.6515,135800000.0
2008-12-19 14:41:00,1.6517,1.652,1.6514,1.6515,99200000.0
2008-12-19 14:42:00,1.6509,1.6518,1.65085,1.6517,144000000.0
2008-12-19 14:43:00,1.65185,1.65185,1.65125,1.65125,164800000.0
2008-12-19 14:44:00,1.65125,1.65155,1.65065,1.6509,144200000.0
2008-12-19 14:45:00,1.65085,1.651,1.6508,1.6509,123400000.0
2008-12-19 14:46:00,1.6509,1.65165,1.65065,1.6515,182800000.0
2008-12-19 14:47:00,1.6516,1.6519,1.65125,1.6518,37000000.0
2008-12-19 14:48:00,1.65185,1.6521,1.6515,1.65155,123200000.0
2008-12-19 14:49:00,1.6516,1.65205,1.65075,1.65205,170400000.0
2008-12-19 14:50:00,1.652,1.65285,1.6514,1.65285,172900000.0
2008-12-19 14:51:00,1.65285,1.65285,1.6524,1.65275,120600000.0
2008-12-19 14:52:00,1.65265,1.6536,1.6524,1.65355,165600000.0
2008-12-19 14:53:00,1.65345,1.65345,1.6528,1.6532,128400000.0
2008-12-19 14:54:00,1.6532,1.6538,1.65305,1.65345,183200000.0
2008-12-19 14:55:00,1.65345,1.65545,1.6532,1.6544,261400000.0
2008-12-19 14:56:00,1.6544,1.65525,1.6544,1.65455,163800000.0
2008-12-19 14:57:00,1.6545,1.65535,1.65355,1.6551,267500000.0
2008-12-19 14:58:00,1.6545,1.65595,1.6545,1.6553,175400000.0
2008-12-19 14:59:00,1.6553,1.6555,1.65425,1.655,179600000.0
2008-12-19 15:00:00,1.655,1.65995,1.6548,1.65975,249800000.0
2008-12-19 15:01:00,1.6597,1.661,1.65945,1.661,182600000.0
2008-12-19 15:02:00,1.661,1.6611,1.66015,1.6609,333400000.0
2008-12-19 15:03:00,1.6609,1.662,1.66045,1.6614,301199999.0
2008-12-19 15:04:00,1.66145,1.66155,1.66015,1.6603,601000000.0
2008-12-19 15:05:00,1.6604,1.66095,1.66015,1.6603,137400000.0
2008-12-19 15:06:00,1.6605,1.6614,1.6601,1.661,192600000.0
2008-12-19 15:07:00,1.661,1.6625,1.66045,1.6621,222000000.0
2008-12-19 15:08:00,1.6621,1.6621,1.6608,1.6609,283200000.0
2008-12-19 15:09:00,1.6611,1.6611,1.65952,1.6601,233600000.0
2008-12-19 15:10:00,1.6601,1.66155,1.6596,1.6615,249000000.0
2008-12-19 15:11:00,1.66155,1.6631,1.66115,1.6629,245800000.0
2008-12-19 15:12:00,1.6629,1.6635,1.6629,1.6635,81400000.0
2008-12-19 15:13:00,1.6635,1.66395,1.6619,1.6631,644000024.0
2008-12-19 15:14:00,1.6631,1.6634,1.6624,1.6634,120600000.0
2008-12-19 15:15:00,1.6633,1.66345,1.6623,1.6625,120200000.0
2008-12-19 15:16:00,1.6625,1.6629,1.66175,1.6619,116400000.0
2008-12-19 15:17:00,1.6619,1.6619,1.65995,1.66055,146200000.0
2008-12-19 15:18:00,1.6605,1.6637,1.6605,1.6632,204200000.0
2008-12-19 15:19:00,1.6632,1.6632,1.6608,1.6611,369400000.0
2008-12-19 15:20:00,1.66115,1.66115,1.65875,1.6608,241600000.0
2008-12-19 15:21:00,1.6608,1.663,1.66065,1.6623,223400000.0
2008-12-19 15:22:00,1.6623,1.6631,1.6609,1.661,202000000.0
2008-12-19 15:23:00,1.661,1.6611,1.6599,1.6611,183800000.0
2008-12-19 15:24:00,1.6612,1.66195,1.6609,1.66165,211200000.0
2008-12-19 15:25:00,1.6617,1.6638,1.6612,1.66375,460200000.0
2008-12-19 15:26:00,1.6637,1.66445,1.66265,1.663,241000000.0
2008-12-19 15:27:00,1.66285,1.6638,1.6624,1.6635,249200000.0
2008-12-19 15:28:00,1.66355,1.6638,1.6621,1.6626,173800000.0
2008-12-19 15:29:00,1.66265,1.66315,1.66195,1.66265,251600000.0
2008-12-19 15:30:00,1.66265,1.66305,1.6615,1.66185,207600000.0
2008-12-19 15:31:00,1.6617,1.6624,1.6617,1.6618,143400000.0
2008-12-19 15:32:00,1.6618,1.6624,1.66135,1.66235,157600000.0
2008-12-19 15:33:00,1.6624,1.66245,1.661,1.66155,124600000.0
2008-12-19 15:34:00,1.66155,1.6641,1.66155,1.6641,213200000.0
2008-12-19 15:35:00,1.6639,1.6656,1.66285,1.663,273000000.0
2008-12-19 15:36:00,1.663,1.663,1.6608,1.66095,290600000.0
2008-12-19 15:37:00,1.6609,1.66185,1.6609,1.66145,252600000.0
2008-12-19 15:38:00,1.6613,1.6614,1.6602,1.661,297000000.0
2008-12-19 15:39:00,1.66115,1.66145,1.66065,1.661,209200000.0
2008-12-19 15:40:00,1.6606,1.66105,1.6601,1.6603,134000000.0
2008-12-19 15:41:00,1.6603,1.6603,1.659,1.65995,400200000.0
2008-12-19 15:42:00,1.6599,1.66045,1.65875,1.6591,209800000.0
2008-12-19 15:43:00,1.6591,1.65975,1.6587,1.65895,283200000.0
2008-12-19 15:44:00,1.659,1.65925,1.6582,1.65895,184800000.0
2008-12-19 15:45:00,1.659,1.66015,1.6584,1.6586,209200000.0
2008-12-19 15:46:00,1.6586,1.6596,1.6585,1.6596,333600000.0
2008-12-19 15:47:00,1.65965,1.65965,1.6568,1.6577,555600000.0
2008-12-19 15:48:00,1.6577,1.6584,1.6566,1.6575,416400000.0
2008-12-19 15:49:00,1.6575,1.6578,1.6567,1.6567,353200000.0
2008-12-19 15:50:00,1.65665,1.65665,1.65435,1.6551,367800000.0
2008-12-19 15:51:00,1.65485,1.6565,1.6548,1.6561,158800000.0
2008-12-19 15:52:00,1.656,1.65715,1.65575,1.65715,257800000.0
2008-12-19 15:53:00,1.657,1.657,1.65575,1.65625,181400000.0
2008-12-19 15:54:00,1.65625,1.65765,1.6562,1.6573,264600000.0
2008-12-19 15:55:00,1.6573,1.6574,1.65575,1.65635,336200000.0
2008-12-19 15:56:00,1.65635,1.6565,1.65535,1.6562,290400000.0
2008-12-19 15:57:00,1.6562,1.65665,1.656,1.6562,185000000.0
2008-12-19 15:58:00,1.6562,1.65725,1.6562,1.65715,245800000.0
2008-12-19 15:59:00,1.65735,1.6588,1.65695,1.65695,131200000.0
2008-12-19 16:00:00,1.65695,1.6584,1.6565,1.658,262900000.0
2008-12-19 16:01:00,1.658,1.6591,1.658,1.6583,216200000.0
2008-12-19 16:02:00,1.6583,1.65965,1.6582,1.6583,195400000.0
2008-12-19 16:03:00,1.6583,1.6599,1.6583,1.65915,359000000.0
2008-12-19 16:04:00,1.65915,1.6595,1.65755,1.6577,298100000.0
2008-12-19 16:05:00,1.6574,1.6582,1.65685,1.6571,281400000.0
2008-12-19 16:06:00,1.6571,1.6574,1.6563,1.6566,265200000.0
2008-12-19 16:07:00,1.6566,1.6566,1.65575,1.6564,246600000.0
2008-12-19 16:08:00,1.6564,1.6566,1.65575,1.6564,211800000.0
2008-12-19 16:09:00,1.6564,1.6564,1.6552,1.6555,247400000.0
2008-12-19 16:10:00,1.6555,1.65645,1.6555,1.656,347200000.0
2008-12-19 16:11:00,1.6557,1.65675,1.6557,1.6562,224600000.0
2008-12-19 16:12:00,1.6562,1.6562,1.65525,1.6558,436400000.0
2008-12-19 16:13:00,1.6558,1.65635,1.6553,1.6562,267200000.0
2008-12-19 16:14:00,1.6562,1.6562,1.6559,1.6559,271000000.0
2008-12-19 16:15:00,1.6559,1.6559,1.6557,1.6558,268800000.0
2008-12-19 16:16:00,1.6558,1.6571,1.6558,1.657,264000000.0
2008-12-19 16:17:00,1.65705,1.65705,1.6554,1.6555,394000008.0
2008-12-19 16:18:00,1.6554,1.65565,1.655,1.655,349800000.0
2008-12-19 16:19:00,1.655,1.6552,1.6545,1.655,392200000.0
2008-12-19 16:20:00,1.655,1.65645,1.6546,1.65645,147200000.0
2008-12-19 16:21:00,1.65625,1.65625,1.65575,1.65575,137200000.0
2008-12-19 16:22:00,1.65575,1.65635,1.6557,1.6559,109000000.0
2008-12-19 16:23:00,1.6559,1.65635,1.65585,1.65595,96200000.0
2008-12-19 16:24:00,1.65595,1.6564,1.6556,1.6563,770399979.0
2008-12-19 16:25:00,1.6562,1.65695,1.6562,1.6565,205600000.0
2008-12-19 16:26:00,1.65665,1.6571,1.6565,1.6567,142600000.0
2008-12-19 16:27:00,1.6568,1.6572,1.6566,1.65705,153000000.0
2008-12-19 16:28:00,1.6571,1.65745,1.65695,1.6572,169400000.0
2008-12-19 16:29:00,1.65735,1.65815,1.65715,1.6578,277600000.0
2008-12-19 16:30:00,1.65775,1.65795,1.6575,1.6577,316600000.0
2008-12-19 16:31:00,1.6577,1.6582,1.65755,1.65775,184200000.0
2008-12-19 16:32:00,1.6577,1.65835,1.6575,1.6577,333200008.0
2008-12-19 16:33:00,1.6577,1.65875,1.6577,1.6586,748200022.0
2008-12-19 16:34:00,1.6582,1.6588,1.6581,1.65875,240800000.0
2008-12-19 16:35:00,1.6588,1.6591,1.65805,1.6591,223200000.0
2008-12-19 16:36:00,1.6591,1.65965,1.65875,1.6588,427400000.0
2008-12-19 16:37:00,1.6588,1.6588,1.65825,1.6588,374400000.0
2008-12-19 16:38:00,1.6588,1.6588,1.6581,1.65865,460200000.0
2008-12-19 16:39:00,1.6581,1.65865,1.6578,1.65795,359600000.0
2008-12-19 16:40:00,1.658,1.65815,1.6577,1.6578,208800000.0
2008-12-19 16:41:00,1.6578,1.6578,1.6565,1.6565,443000000.0
2008-12-19 16:42:00,1.65655,1.65785,1.65655,1.65755,143400000.0
2008-12-19 16:43:00,1.65755,1.65845,1.6574,1.6583,199200000.0
2008-12-19 16:44:00,1.6583,1.65835,1.6566,1.6567,213200000.0
2008-12-19 16:45:00,1.6567,1.6567,1.6563,1.6564,128400000.0
2008-12-19 16:46:00,1.6565,1.65665,1.655,1.65555,173600000.0
2008-12-19 16:47:00,1.6556,1.65695,1.6556,1.6563,283600000.0
2008-12-19 16:48:00,1.6564,1.65895,1.6564,1.6583,391600000.0
2008-12-19 16:49:00,1.6583,1.6592,1.6583,1.6591,247800000.0
2008-12-19 16:50:00,1.6591,1.662,1.6591,1.66135,204900000.0
2008-12-19 16:51:00,1.6612,1.66235,1.66045,1.661,253600000.0
2008-12-19 16:52:00,1.661,1.66115,1.66005,1.661,310600000.0
2008-12-19 16:53:00,1.661,1.661,1.6596,1.65995,202800000.0
2008-12-19 16:54:00,1.65995,1.66065,1.65865,1.66045,352200000.0
2008-12-19 16:55:00,1.66055,1.66235,1.66055,1.6612,318200000.0
2008-12-19 16:56:00,1.6612,1.6613,1.6597,1.6605,377600000.0
2008-12-19 16:57:00,1.6605,1.6605,1.6578,1.65845,532000000.0
2008-12-19 16:58:00,1.65825,1.6594,1.65825,1.6584,249600000.0
2008-12-19 16:59:00,1.6584,1.6601,1.6584,1.6599,196200000.0
2008-12-19 17:00:00,1.6601,1.66035,1.6587,1.6597,239800000.0
2008-12-19 17:01:00,1.6597,1.66005,1.65935,1.6597,361600000.0
2008-12-19 17:02:00,1.6597,1.65975,1.65875,1.65935,398000000.0
2008-12-19 17:03:00,1.6594,1.6598,1.6585,1.6593,377400000.0
2008-12-19 17:04:00,1.6593,1.65945,1.6566,1.65685,315600000.0
2008-12-19 17:05:00,1.6571,1.658,1.65595,1.6569,181600000.0
2008-12-19 17:06:00,1.65695,1.65795,1.6568,1.6574,130400000.0
2008-12-19 17:07:00,1.6576,1.6579,1.6573,1.6573,155600000.0
2008-12-19 17:08:00,1.65745,1.6578,1.6569,1.65755,139000000.0
2008-12-19 17:09:00,1.65765,1.6582,1.6573,1.6578,368200000.0
2008-12-19 17:10:00,1.6579,1.658,1.657,1.6571,223600000.0
2008-12-19 17:11:00,1.6571,1.65735,1.6562,1.6568,231000000.0
2008-12-19 17:12:00,1.6566,1.65695,1.6565,1.65655,86200000.0
2008-12-19 17:13:00,1.6566,1.6569,1.6563,1.65675,120000000.0
2008-12-19 17:14:00,1.65675,1.6569,1.6558,1.65595,168800000.0
2008-12-19 17:15:00,1.65595,1.6572,1.6558,1.6571,171000000.0
2008-12-19 17:16:00,1.6572,1.65755,1.65695,1.657,295800000.0
2008-12-19 17:17:00,1.657,1.65755,1.657,1.65715,274000000.0
2008-12-19 17:18:00,1.65735,1.6574,1.657,1.65725,355000000.0
2008-12-19 17:19:00,1.65725,1.6579,1.657,1.65735,192200000.0
2008-12-19 17:20:00,1.65735,1.6578,1.6566,1.6571,177600000.0
2008-12-19 17:21:00,1.6571,1.65775,1.65635,1.6577,246000000.0
2008-12-19 17:22:00,1.65755,1.65835,1.65745,1.65835,120600000.0
2008-12-19 17:23:00,1.65835,1.65875,1.658,1.658,157800000.0
2008-12-19 17:24:00,1.6581,1.6586,1.6578,1.6582,269800000.0
2008-12-19 17:25:00,1.6581,1.65835,1.6571,1.6572,483800000.0
2008-12-19 17:26:00,1.6572,1.65755,1.6561,1.6562,131800000.0
2008-12-19 17:27:00,1.6562,1.6565,1.65595,1.6563,249000000.0
2008-12-19 17:28:00,1.65595,1.65685,1.65595,1.65665,93200000.0
2008-12-19 17:29:00,1.65685,1.6582,1.65675,1.6574,121200000.0
2008-12-19 17:30:00,1.65725,1.6584,1.65725,1.6575,103800000.0
2008-12-19 17:31:00,1.6573,1.6575,1.656,1.6564,368600000.0
2008-12-19 17:32:00,1.6564,1.6564,1.65545,1.6559,294800000.0
2008-12-19 17:33:00,1.6559,1.6563,1.6553,1.6563,181800000.0
2008-12-19 17:34:00,1.6563,1.65755,1.6562,1.6572,95200000.0
2008-12-19 17:35:00,1.65725,1.65745,1.65565,1.6558,395800000.0
2008-12-19 17:36:00,1.6558,1.6565,1.6556,1.65605,309400000.0
2008-12-19 17:37:00,1.65605,1.65605,1.6558,1.6558,395000000.0
2008-12-19 17:38:00,1.6558,1.6558,1.65455,1.6547,284800000.0
2008-12-19 17:39:00,1.65475,1.6549,1.6531,1.6545,304400000.0
2008-12-19 17:40:00,1.6545,1.65495,1.65425,1.65455,496199998.0
2008-12-19 17:41:00,1.65455,1.6546,1.65375,1.6539,406200000.0
2008-12-19 17:42:00,1.6539,1.6543,1.653,1.6537,301200000.0
2008-12-19 17:43:00,1.65375,1.654,1.653,1.65315,303000000.0
2008-12-19 17:44:00,1.6531,1.6536,1.65285,1.65345,231400000.0
2008-12-19 17:45:00,1.65365,1.6543,1.6534,1.6536,153600000.0
2008-12-19 17:46:00,1.6536,1.65415,1.6534,1.6535,401200000.0
2008-12-19 17:47:00,1.6535,1.654,1.6533,1.6534,405400000.0
2008-12-19 17:48:00,1.6534,1.65485,1.6533,1.6542,403400000.0
2008-12-19 17:49:00,1.6542,1.6542,1.6531,1.65335,458600000.0
2008-12-19 17:50:00,1.65335,1.65335,1.6518,1.6518,197000000.0
2008-12-19 17:51:00,1.6518,1.6535,1.6517,1.65295,182800000.0
2008-12-19 17:52:00,1.653,1.6542,1.6524,1.6531,238200000.0
2008-12-19 17:53:00,1.6531,1.6539,1.6529,1.6532,316200000.0
2008-12-19 17:54:00,1.6533,1.6542,1.65235,1.6541,342400000.0
2008-12-19 17:55:00,1.6539,1.65435,1.65225,1.65225,283000000.0
2008-12-19 17:56:00,1.65265,1.6535,1.6515,1.65335,160300000.0
2008-12-19 17:57:00,1.65335,1.65605,1.65325,1.656,288200000.0
2008-12-19 17:58:00,1.6561,1.66105,1.6561,1.65845,312000000.0
2008-12-19 17:59:00,1.6586,1.6586,1.6535,1.6535,366600000.0
2008-12-19 18:00:00,1.6535,1.65495,1.65265,1.6549,160000000.0
2008-12-19 18:01:00,1.655,1.6555,1.6547,1.6548,325400000.0
2008-12-19 18:02:00,1.6548,1.655,1.6541,1.65425,798400000.0
2008-12-19 18:03:00,1.65435,1.655,1.65435,1.65475,166600000.0
2008-12-19 18:04:00,1.655,1.6551,1.6537,1.65375,194000000.0
2008-12-19 18:05:00,1.65355,1.65505,1.65355,1.65505,131800000.0
2008-12-19 18:06:00,1.65495,1.6556,1.65465,1.65515,191600000.0
2008-12-19 18:07:00,1.6552,1.6563,1.6551,1.65605,376200004.0
2008-12-19 18:08:00,1.6562,1.65775,1.656,1.6573,263000000.0
2008-12-19 18:09:00,1.6569,1.6573,1.6569,1.657,313200000.0
2008-12-19 18:10:00,1.657,1.6577,1.65695,1.6574,235000000.0
2008-12-19 18:11:00,1.65725,1.65745,1.6547,1.6549,309600000.0
2008-12-19 18:12:00,1.6548,1.65745,1.6548,1.6551,432400000.0
2008-12-19 18:13:00,1.6551,1.6562,1.65435,1.65595,175200000.0
2008-12-19 18:14:00,1.65595,1.6571,1.65575,1.6564,260800000.0
2008-12-19 18:15:00,1.6563,1.6564,1.6553,1.65565,358400000.0
2008-12-19 18:16:00,1.65565,1.65625,1.6547,1.6562,227000000.0
2008-12-19 18:17:00,1.65625,1.6578,1.65573,1.6576,290800000.0
2008-12-19 18:18:00,1.6576,1.6576,1.655,1.6552,304300000.0
2008-12-19 18:19:00,1.6551,1.6551,1.6535,1.6535,240000000.0
2008-12-19 18:20:00,1.65355,1.6553,1.6534,1.65525,180600000.0
2008-12-19 18:21:00,1.6553,1.65675,1.65515,1.65515,293800000.0
2008-12-19 18:22:00,1.65535,1.6554,1.65395,1.6541,677800000.0
2008-12-19 18:23:00,1.6541,1.6541,1.65125,1.6517,465999994.0
2008-12-19 18:24:00,1.6517,1.6528,1.6513,1.6522,322200002.0
2008-12-19 18:25:00,1.6523,1.6537,1.6518,1.6537,328200000.0
2008-12-19 18:26:00,1.65365,1.6542,1.6534,1.65395,124600000.0
2008-12-19 18:27:00,1.65405,1.65455,1.65155,1.6517,204000000.0
2008-12-19 18:28:00,1.6516,1.652,1.6501,1.6501,200800000.0
2008-12-19 18:29:00,1.6501,1.65125,1.6499,1.6501,389400000.0
2008-12-19 18:30:00,1.6501,1.6501,1.64898,1.6496,527500000.0
2008-12-19 18:31:00,1.64965,1.65075,1.64965,1.6502,353000000.0
2008-12-19 18:32:00,1.6502,1.65105,1.64895,1.64915,514600000.0
2008-12-19 18:33:00,1.6493,1.6529,1.6493,1.6527,212400000.0
2008-12-19 18:34:00,1.6527,1.6527,1.64945,1.6516,229800000.0
2008-12-19 18:35:00,1.65215,1.65225,1.6509,1.6517,156400000.0
2008-12-19 18:36:00,1.6517,1.65175,1.64965,1.65175,233600000.0
2008-12-19 18:37:00,1.65165,1.65355,1.6516,1.65275,150200000.0
2008-12-19 18:38:00,1.6529,1.6532,1.65195,1.6522,90400000.0
2008-12-19 18:39:00,1.6522,1.6529,1.6522,1.6529,206800000.0
2008-12-19 18:40:00,1.6529,1.6531,1.6524,1.65295,641000013.0
2008-12-19 18:41:00,1.6531,1.6547,1.65255,1.6537,197100000.0
2008-12-19 18:42:00,1.65375,1.6544,1.65335,1.65415,203800000.0
2008-12-19 18:43:00,1.6541,1.65495,1.6537,1.6549,133200000.0
2008-12-19 18:44:00,1.65485,1.65545,1.6548,1.6551,245000000.0
2008-12-19 18:45:00,1.65515,1.6552,1.65355,1.65395,247600000.0
2008-12-19 18:46:00,1.65395,1.6547,1.6538,1.6542,161400000.0
2008-12-19 18:47:00,1.6542,1.6542,1.65285,1.6532,160000000.0
2008-12-19 18:48:00,1.6532,1.65325,1.6511,1.6513,1873799958.0
2008-12-19 18:49:00,1.6513,1.65145,1.6505,1.6507,360800000.0
2008-12-19 18:50:00,1.6507,1.6513,1.6498,1.6507,523800000.0
2008-12-19 18:51:00,1.65055,1.65095,1.64857,1.6493,252400000.0
2008-12-19 18:52:00,1.6493,1.6493,1.649,1.649,91000000.0
2008-12-19 18:53:00,1.649,1.6494,1.649,1.64915,146800000.0
2008-12-19 18:54:00,1.6491,1.6497,1.64885,1.6493,169600000.0
2008-12-19 18:55:00,1.64915,1.6495,1.64915,1.6492,94600000.0
2008-12-19 18:56:00,1.64915,1.6493,1.6481,1.64855,290800000.0
2008-12-19 18:57:00,1.649,1.65125,1.649,1.6507,128800000.0
2008-12-19 18:58:00,1.6507,1.6516,1.65,1.65145,166600000.0
2008-12-19 18:59:00,1.65145,1.6516,1.65035,1.6505,299000000.0
2008-12-19 19:00:00,1.6495,1.6508,1.64895,1.65075,134400000.0
2008-12-19 19:01:00,1.6508,1.6515,1.6502,1.6506,120800000.0
2008-12-19 19:02:00,1.6507,1.65075,1.6493,1.6503,88600000.0
2008-12-19 19:03:00,1.6505,1.6505,1.6489,1.6492,100000000.0
2008-12-19 19:04:00,1.64925,1.64935,1.64835,1.6485,84400000.0
2008-12-19 19:05:00,1.6485,1.6501,1.6485,1.6501,122800000.0
2008-12-19 19:06:00,1.65,1.65015,1.6487,1.6488,139600000.0
2008-12-19 19:07:00,1.6488,1.6488,1.64755,1.6486,86600000.0
2008-12-19 19:08:00,1.6486,1.6515,1.6485,1.65105,130400000.0
2008-12-19 19:09:00,1.6512,1.65205,1.65095,1.6518,147600000.0
2008-12-19 19:10:00,1.65165,1.65165,1.6509,1.651,53600000.0
2008-12-19 19:11:00,1.651,1.651,1.6499,1.6509,71600000.0
2008-12-19 19:12:00,1.6509,1.6509,1.6509,1.6509,49000000.0
2008-12-19 19:13:00,1.651,1.65185,1.651,1.65135,79600000.0
2008-12-19 19:14:00,1.65135,1.6514,1.6509,1.65125,65800000.0
2008-12-19 19:15:00,1.65125,1.65155,1.6508,1.65155,72600000.0
2008-12-19 19:16:00,1.6516,1.6516,1.6511,1.6511,45400000.0
2008-12-19 19:17:00,1.6511,1.6516,1.6511,1.6512,86800000.0
2008-12-19 19:18:00,1.65125,1.65215,1.65125,1.65205,72000000.0
2008-12-19 19:19:00,1.652,1.6524,1.6515,1.6515,68600000.0
2008-12-19 19:20:00,1.65165,1.65245,1.6516,1.65225,120000000.0
2008-12-19 19:21:00,1.6523,1.65305,1.652,1.65235,167600000.0
2008-12-19 19:22:00,1.65215,1.6524,1.652,1.6521,397400000.0
2008-12-19 19:23:00,1.6521,1.6524,1.652,1.6521,289200000.0
2008-12-19 19:24:00,1.6521,1.65225,1.65025,1.6505,223200000.0
2008-12-19 19:25:00,1.6505,1.6505,1.65,1.6503,162200000.0
2008-12-19 19:26:00,1.6503,1.6506,1.65,1.6503,212000000.0
2008-12-19 19:27:00,1.6503,1.65095,1.65005,1.65055,99200000.0
2008-12-19 19:28:00,1.65055,1.6513,1.65055,1.6507,131800000.0
2008-12-19 19:29:00,1.6507,1.651,1.64955,1.651,68400000.0
2008-12-19 19:30:00,1.6511,1.65185,1.65105,1.65185,96200000.0
2008-12-19 19:31:00,1.65175,1.65175,1.65115,1.6512,103200000.0
2008-12-19 19:32:00,1.6512,1.6513,1.64985,1.65005,154600000.0
2008-12-19 19:33:00,1.65005,1.65045,1.65005,1.65025,101800000.0
2008-12-19 19:34:00,1.65025,1.65055,1.6499,1.64995,70400000.0
2008-12-19 19:35:00,1.64995,1.65005,1.6499,1.65,64800000.0
2008-12-19 19:36:00,1.64995,1.65,1.6496,1.6499,126800000.0
2008-12-19 19:37:00,1.6499,1.65015,1.6499,1.64995,44800000.0
2008-12-19 19:38:00,1.6499,1.6499,1.64755,1.6477,84600000.0
2008-12-19 19:39:00,1.6477,1.6485,1.6459,1.6459,130900000.0
2008-12-19 19:40:00,1.6459,1.6482,1.6459,1.6476,142400000.0
2008-12-19 19:41:00,1.6476,1.6479,1.6461,1.6468,161400000.0
2008-12-19 19:42:00,1.64695,1.64705,1.6466,1.6468,167600000.0
2008-12-19 19:43:00,1.64685,1.64725,1.6466,1.6466,92800000.0
2008-12-19 19:44:00,1.6466,1.6469,1.6466,1.6466,137000000.0
2008-12-19 19:45:00,1.6466,1.6466,1.6466,1.6466,179200000.0
2008-12-19 19:46:00,1.6468,1.64695,1.6462,1.64665,118000000.0
2008-12-19 19:47:00,1.64665,1.6472,1.64665,1.6471,138600000.0
2008-12-19 19:48:00,1.64715,1.64865,1.6469,1.6482,104600000.0
2008-12-19 19:49:00,1.6482,1.64835,1.6482,1.6482,70800000.0
2008-12-19 19:50:00,1.6482,1.64955,1.6482,1.64955,89000000.0
2008-12-19 19:51:00,1.64975,1.6513,1.64945,1.6505,75800000.0
2008-12-19 19:52:00,1.6505,1.65185,1.6505,1.6518,126000000.0
2008-12-19 19:53:00,1.65195,1.65385,1.65185,1.6529,94600000.0
2008-12-19 19:54:00,1.65295,1.65315,1.6526,1.6526,72200000.0
2008-12-19 19:55:00,1.6526,1.6526,1.65115,1.65135,76000000.0
2008-12-19 19:56:00,1.65135,1.65165,1.65135,1.6514,127200000.0
2008-12-19 19:57:00,1.6514,1.6514,1.6496,1.6497,102000000.0
2008-12-19 19:58:00,1.6497,1.6497,1.6497,1.6497,19000000.0
2008-12-19 19:59:00,1.6495,1.6495,1.64795,1.6481,54000000.0
2008-12-19 20:00:00,1.64815,1.6488,1.64805,1.6484,47800000.0
2008-12-19 20:01:00,1.64845,1.64845,1.64825,1.64845,38800000.0
2008-12-19 20:02:00,1.64845,1.6492,1.64845,1.649,95600000.0
2008-12-19 20:03:00,1.64905,1.6491,1.64885,1.6491,38400000.0
2008-12-19 20:04:00,1.6491,1.6499,1.6491,1.6495,121600000.0
2008-12-19 20:05:00,1.6495,1.65015,1.649,1.64955,169600000.0
2008-12-19 20:06:00,1.64955,1.6504,1.6494,1.65025,104200000.0
2008-12-19 20:07:00,1.6502,1.65045,1.64945,1.6497,145400000.0
2008-12-19 20:08:00,1.6497,1.6497,1.6497,1.6497,34600000.0
2008-12-19 20:09:00,1.6497,1.6497,1.64885,1.649,95200000.0
2008-12-19 20:10:00,1.64905,1.64945,1.6489,1.649,87000000.0
2008-12-19 20:11:00,1.64905,1.6491,1.649,1.649,56800000.0
2008-12-19 20:12:00,1.649,1.649,1.649,1.649,27800000.0
2008-12-19 20:13:00,1.649,1.6496,1.6489,1.64895,61200000.0
2008-12-19 20:14:00,1.64925,1.65035,1.64925,1.65035,76000000.0
2008-12-19 20:15:00,1.65045,1.65055,1.6503,1.65045,27000000.0
2008-12-19 20:16:00,1.65045,1.65045,1.65005,1.6501,75000000.0
2008-12-19 20:17:00,1.6501,1.6509,1.6501,1.6509,63200000.0
2008-12-19 20:18:00,1.6511,1.6514,1.6511,1.65135,68000000.0
2008-12-19 20:19:00,1.65135,1.65155,1.65135,1.65155,30000000.0
2008-12-19 20:20:00,1.65145,1.65155,1.6513,1.65155,48000000.0
2008-12-19 20:21:00,1.65155,1.6516,1.6507,1.6512,107600000.0
2008-12-19 20:22:00,1.6512,1.65125,1.6509,1.6509,51200000.0
2008-12-19 20:23:00,1.6509,1.65125,1.6509,1.6509,77200000.0
2008-12-19 20:24:00,1.6509,1.6509,1.6509,1.6509,12000000.0
2008-12-19 20:25:00,1.6509,1.6509,1.6509,1.6509,7000000.0
2008-12-19 20:26:00,1.6509,1.6509,1.6507,1.6507,8000000.0
2008-12-19 20:27:00,1.6507,1.6512,1.6506,1.6507,29400000.0
2008-12-19 20:28:00,1.65075,1.6512,1.6507,1.6511,56000000.0
2008-12-19 20:29:00,1.65115,1.6512,1.65075,1.6509,8600000.0
2008-12-19 20:30:00,1.65085,1.65085,1.64845,1.6486,117600000.0
2008-12-19 20:31:00,1.6486,1.64935,1.6485,1.64935,64000000.0
2008-12-19 20:32:00,1.6492,1.64995,1.6488,1.6497,104200000.0
2008-12-19 20:33:00,1.6499,1.65005,1.6495,1.64985,42800000.0
2008-12-19 20:34:00,1.64975,1.6498,1.6492,1.6496,25800000.0
2008-12-19 20:35:00,1.64975,1.65045,1.64975,1.65,58400000.0
2008-12-19 20:36:00,1.65,1.65005,1.65,1.65,85200000.0
2008-12-19 20:37:00,1.65,1.6501,1.65,1.65,123600000.0
2008-12-19 20:38:00,1.65,1.65,1.649,1.6491,97900000.0
2008-12-19 20:39:00,1.649,1.64925,1.6488,1.6488,50600000.0
2008-12-19 20:40:00,1.6488,1.6488,1.6488,1.6488,36000000.0
2008-12-19 20:41:00,1.6488,1.6488,1.6482,1.6482,39800000.0
2008-12-19 20:42:00,1.6482,1.6482,1.6482,1.6482,100800000.0
2008-12-19 20:43:00,1.6482,1.6482,1.64765,1.6478,69800000.0
2008-12-19 20:44:00,1.6478,1.64825,1.6478,1.64785,43000000.0
2008-12-19 20:45:00,1.6481,1.64825,1.64785,1.6482,41400000.0
2008-12-19 20:46:00,1.6481,1.64865,1.6481,1.64865,43600000.0
2008-12-19 20:47:00,1.64875,1.6495,1.64765,1.6487,154400000.0
2008-12-19 20:48:00,1.6487,1.6487,1.64755,1.64785,73400000.0
2008-12-19 20:49:00,1.64795,1.6481,1.6469,1.64705,83400000.0
2008-12-19 20:50:00,1.64705,1.64745,1.6467,1.64685,68600000.0
2008-12-19 20:51:00,1.64685,1.64725,1.64685,1.64705,38400000.0
2008-12-19 20:52:00,1.647,1.64705,1.644,1.6455,104200000.0
2008-12-19 20:53:00,1.6453,1.64625,1.6452,1.6462,40600000.0
2008-12-19 20:54:00,1.6463,1.6465,1.64575,1.64635,58600000.0
2008-12-19 20:55:00,1.6463,1.64655,1.6459,1.64605,62400000.0
2008-12-19 20:56:00,1.64605,1.64655,1.646,1.6463,37200000.0
2008-12-19 20:57:00,1.6463,1.64645,1.6451,1.6463,75200000.0
2008-12-19 20:58:00,1.6463,1.6463,1.6456,1.6462,125000000.0
2008-12-19 20:59:00,1.64615,1.64695,1.64355,1.6437,97600000.0
2008-12-19 21:00:00,1.6437,1.6442,1.64255,1.6427,69200000.0
2008-12-19 21:01:00,1.6427,1.64315,1.64125,1.64185,174800000.0
2008-12-19 21:02:00,1.64185,1.64205,1.6418,1.64205,57400000.0
2008-12-19 21:03:00,1.64205,1.643,1.64205,1.6421,86600000.0
2008-12-19 21:04:00,1.6421,1.64385,1.6418,1.6435,104000000.0
2008-12-19 21:05:00,1.6435,1.64405,1.64215,1.64405,82200000.0
2008-12-19 21:06:00,1.64415,1.64555,1.6439,1.6454,143900000.0
2008-12-19 21:07:00,1.6454,1.6463,1.6453,1.6457,119800000.0
2008-12-19 21:08:00,1.6457,1.6457,1.64385,1.64485,258000000.0
2008-12-19 21:09:00,1.64485,1.6459,1.64415,1.6458,175600000.0
2008-12-19 21:10:00,1.6456,1.64855,1.6456,1.6471,213200000.0
2008-12-19 21:11:00,1.6471,1.64785,1.64705,1.64715,71400000.0
2008-12-19 21:12:00,1.6472,1.64725,1.6456,1.6462,130400000.0
2008-12-19 21:13:00,1.64625,1.6474,1.6458,1.64645,73400000.0
2008-12-19 21:14:00,1.64645,1.64675,1.64645,1.6466,368000000.0
2008-12-19 21:15:00,1.6466,1.6466,1.6454,1.6466,229600000.0
2008-12-19 21:16:00,1.6466,1.6466,1.6455,1.64585,219600000.0
2008-12-19 21:17:00,1.64585,1.6468,1.6458,1.64615,70600000.0
2008-12-19 21:18:00,1.64625,1.6466,1.64615,1.64655,44000000.0
2008-12-19 21:19:00,1.6466,1.64705,1.6466,1.647,61200000.0
2008-12-19 21:20:00,1.64695,1.64715,1.6465,1.64655,55200000.0
2008-12-19 21:21:00,1.6465,1.6482,1.6465,1.6482,64600000.0
2008-12-19 21:22:00,1.6482,1.64855,1.6473,1.6483,108400000.0
2008-12-19 21:23:00,1.64825,1.64825,1.6474,1.6474,57200000.0
2008-12-19 21:24:00,1.6474,1.6477,1.6474,1.64755,45600000.0
2008-12-19 21:25:00,1.6476,1.6482,1.6476,1.64815,55200000.0
2008-12-19 21:26:00,1.64815,1.64825,1.64815,1.6482,20600000.0
2008-12-19 21:27:00,1.64815,1.64825,1.6479,1.648,48800000.0
2008-12-19 21:28:00,1.648,1.64835,1.6478,1.6481,101600000.0
2008-12-19 21:29:00,1.6481,1.64835,1.64785,1.648,91200000.0
2008-12-19 21:30:00,1.648,1.648,1.648,1.648,24800000.0
2008-12-19 21:31:00,1.648,1.648,1.648,1.648,19200000.0
2008-12-19 21:32:00,1.648,1.6481,1.648,1.648,68600000.0
2008-12-19 21:33:00,1.648,1.648,1.6476,1.6476,43200000.0
2008-12-19 21:34:00,1.6477,1.6477,1.6476,1.6476,4800000.0
2008-12-19 21:35:00,1.6476,1.6476,1.6476,1.6476,11200000.0
2008-12-19 21:36:00,1.6476,1.6476,1.6476,1.6476,3200000.0
2008-12-19 21:37:00,1.6476,1.6479,1.6476,1.6479,73200000.0
2008-12-19 21:38:00,1.64785,1.64785,1.6474,1.64755,58800000.0
2008-12-19 21:39:00,1.6476,1.64765,1.6475,1.6475,14000000.0
2008-12-19 21:40:00,1.64745,1.6481,1.6474,1.6474,73400000.0
2008-12-19 21:41:00,1.6474,1.6474,1.6474,1.6474,38400000.0
2008-12-19 21:42:00,1.6474,1.6475,1.6474,1.6474,102800000.0
2008-12-19 21:43:00,1.6474,1.64915,1.64725,1.6485,203200000.0
2008-12-19 21:44:00,1.6485,1.6485,1.647,1.6472,79600000.0
2008-12-19 21:45:00,1.6472,1.6473,1.6472,1.64725,88800000.0
2008-12-19 21:46:00,1.6472,1.6472,1.6472,1.6472,90600000.0
2008-12-19 21:47:00,1.64725,1.6476,1.64725,1.6476,95600000.0
2008-12-19 21:48:00,1.6475,1.6475,1.64425,1.64465,155400000.0
2008-12-19 21:49:00,1.64465,1.6468,1.64455,1.6468,104400000.0
2008-12-19 21:50:00,1.6468,1.64795,1.6468,1.6474,102800000.0
2008-12-19 21:51:00,1.6474,1.6474,1.64555,1.6463,79984000.0
2008-12-19 21:52:00,1.64615,1.64675,1.6458,1.6465,72200000.0
2008-12-19 21:53:00,1.64645,1.6467,1.64625,1.6466,67800000.0
2008-12-19 21:54:00,1.6467,1.64695,1.6463,1.64655,58400000.0
2008-12-19 21:55:00,1.64655,1.64655,1.6462,1.6462,90200000.0
2008-12-19 21:56:00,1.6462,1.64635,1.6462,1.6462,312800000.0
2008-12-19 21:57:00,1.6462,1.6463,1.6462,1.6462,412800000.0
2008-12-19 21:58:00,1.6462,1.6462,1.6462,1.6462,184800000.0
2008-12-19 21:59:00,1.6462,1.6462,1.64565,1.6458,292000000.0
2008-12-19 22:00:00,1.6458,1.64605,1.6445,1.6447,32200000.0
2008-12-19 22:01:00,1.6456,1.6456,1.6443,1.64465,52000000.0
2008-12-19 22:02:00,1.6447,1.6448,1.6445,1.64455,23800000.0
2008-12-19 22:03:00,1.64465,1.6452,1.64445,1.6449,60200000.0
2008-12-19 22:04:00,1.64505,1.64505,1.64425,1.6444,14000000.0
2008-12-19 22:05:00,1.6444,1.6444,1.6434,1.6442,40800000.0
2008-12-19 22:06:00,1.6434,1.6436,1.6434,1.6436,84000000.0
2008-12-19 22:07:00,1.6436,1.64375,1.6436,1.64375,46400000.0
2008-12-19 22:08:00,1.64375,1.64375,1.6436,1.6436,75200000.0
2008-12-19 22:09:00,1.6436,1.6436,1.6425,1.64315,35000000.0
2008-12-19 22:10:00,1.64325,1.64335,1.6432,1.64335,38400000.0
2008-12-19 22:11:00,1.6435,1.6435,1.6417,1.642,40600000.0
2008-12-19 22:12:00,1.642,1.6422,1.6419,1.6422,35600000.0
2008-12-19 22:13:00,1.64225,1.64225,1.6422,1.6422,16000000.0
2008-12-19 22:14:00,1.64225,1.64315,1.64225,1.64315,24000000.0
2008-12-19 22:15:00,1.64275,1.64275,1.6426,1.64265,40400000.0
2008-12-19 22:16:00,1.64275,1.64385,1.6425,1.64365,88800000.0
2008-12-19 22:17:00,1.64365,1.644,1.6431,1.6431,108400000.0
2008-12-19 22:18:00,1.6431,1.6433,1.6416,1.6422,95000000.0
2008-12-19 22:19:00,1.64235,1.64345,1.64235,1.64345,39400000.0
2008-12-19 22:20:00,1.6437,1.645,1.6437,1.6445,110800000.0
2008-12-19 22:21:00,1.6445,1.6445,1.64375,1.6439,50600000.0
2008-12-19 22:22:00,1.6439,1.6439,1.6439,1.6439,23000000.0
2008-12-19 22:23:00,1.6439,1.64425,1.6438,1.6439,38800000.0
2008-12-19 22:24:00,1.6439,1.6439,1.6439,1.6439,4000000.0
2008-12-19 22:25:00,1.6439,1.6443,1.6438,1.6438,43800000.0
2008-12-19 22:26:00,1.6441,1.6446,1.6439,1.6446,55000000.0
2008-12-19 22:27:00,1.64465,1.64465,1.6439,1.6443,53000000.0
2008-12-19 22:28:00,1.6444,1.6452,1.644,1.64495,56400000.0
2008-12-19 22:29:00,1.64485,1.645,1.6448,1.6448,52800000.0
2008-12-19 22:30:00,1.64465,1.64545,1.6446,1.6446,105000000.0
2008-12-19 22:31:00,1.6446,1.6447,1.6434,1.6443,65800000.0
2008-12-19 22:32:00,1.6444,1.6447,1.64405,1.64405,49100000.0
2008-12-19 22:33:00,1.6443,1.6444,1.6421,1.64245,55800000.0
2008-12-19 22:34:00,1.6424,1.6424,1.6419,1.6421,30000000.0
2008-12-19 22:35:00,1.6423,1.64235,1.64175,1.6419,35200000.0
2008-12-19 22:36:00,1.6421,1.6423,1.64175,1.6419,44000000.0
2008-12-19 22:37:00,1.6419,1.64205,1.64055,1.6416,45000000.0
2008-12-19 22:38:00,1.64175,1.6422,1.64165,1.64185,44000000.0
2008-12-19 22:39:00,1.64185,1.643,1.64175,1.6429,71200000.0
2008-12-19 22:40:00,1.6429,1.6443,1.64275,1.64375,146600000.0
2008-12-19 22:41:00,1.64375,1.64455,1.6437,1.64455,39800000.0
2008-12-19 22:42:00,1.6446,1.64505,1.64405,1.6442,42800000.0
2008-12-19 22:43:00,1.6442,1.645,1.6441,1.6441,33200000.0
2008-12-19 22:44:00,1.64415,1.64435,1.6441,1.64435,41200000.0
2008-12-19 22:45:00,1.6443,1.64435,1.644,1.6441,28000000.0
2008-12-19 22:46:00,1.64415,1.6443,1.6441,1.6441,14200000.0
2008-12-19 22:47:00,1.64425,1.6449,1.64395,1.64395,65400000.0
2008-12-19 22:48:00,1.6441,1.6456,1.6441,1.64555,49400000.0
2008-12-19 22:49:00,1.6456,1.6463,1.6454,1.64555,80000000.0
2008-12-19 22:50:00,1.6455,1.6458,1.6443,1.6445,41100000.0
2008-12-19 22:51:00,1.64355,1.64495,1.64205,1.64495,137600000.0
2008-12-19 22:52:00,1.64515,1.6461,1.6431,1.64585,99600000.0
2008-12-19 22:53:00,1.6459,1.6459,1.6445,1.645,62000000.0
2008-12-19 22:54:00,1.64495,1.6479,1.64495,1.6479,192000000.0
2008-12-19 22:55:00,1.64697,1.6487,1.64697,1.6476,190400000.0
2008-12-19 22:56:00,1.6477,1.64835,1.6474,1.64775,124800000.0
2008-12-19 22:57:00,1.6477,1.64815,1.64745,1.64765,57200000.0
2008-12-19 22:58:00,1.64765,1.6479,1.6475,1.6476,58000000.0
2008-12-19 22:59:00,1.6476,1.64785,1.64435,1.64535,90400000.0
2008-12-19 23:00:00,1.64555,1.64695,1.64475,1.64695,96400000.0
2008-12-19 23:01:00,1.6472,1.64825,1.6463,1.6468,125600000.0
2008-12-19 23:02:00,1.6467,1.64735,1.6465,1.64695,72200000.0
2008-12-19 23:03:00,1.64715,1.64715,1.64605,1.6466,59800000.0
2008-12-19 23:04:00,1.6466,1.6466,1.6466,1.6466,9000000.0
2008-12-19 23:05:00,1.6466,1.6466,1.6462,1.6462,16200000.0
2008-12-19 23:06:00,1.6462,1.6464,1.645,1.6464,46000000.0
2008-12-19 23:07:00,1.6462,1.6466,1.64565,1.64645,18600000.0
2008-12-19 23:08:00,1.6466,1.6466,1.6458,1.6458,16600000.0
2008-12-19 23:09:00,1.6458,1.64605,1.645,1.64605,18100000.0
2008-12-19 23:10:00,1.6462,1.6462,1.64565,1.6458,29000000.0
2008-12-19 23:11:00,1.646,1.6461,1.6458,1.64595,38000000.0
2008-12-19 23:12:00,1.6458,1.6458,1.6434,1.6439,70600000.0
2008-12-19 23:13:00,1.6438,1.64425,1.6438,1.6438,54600000.0
2008-12-19 23:14:00,1.6438,1.6446,1.64365,1.6445,57400000.0
2008-12-19 23:15:00,1.6452,1.6457,1.6445,1.6446,88800000.0
2008-12-19 23:16:00,1.64465,1.6448,1.6446,1.6448,21400000.0
2008-12-19 23:17:00,1.6448,1.6451,1.64475,1.64505,28000000.0
2008-12-19 23:18:00,1.64495,1.6453,1.64405,1.6444,28000000.0
2008-12-19 23:19:00,1.64455,1.6455,1.6442,1.64505,58800000.0
2008-12-19 23:20:00,1.64515,1.6457,1.64505,1.64505,31000000.0
2008-12-19 23:21:00,1.6452,1.6456,1.6452,1.64535,52800000.0
2008-12-19 23:22:00,1.6452,1.64655,1.6452,1.64635,71400000.0
2008-12-19 23:23:00,1.64505,1.6456,1.64505,1.6454,32800000.0
2008-12-19 23:24:00,1.64515,1.6453,1.64515,1.6452,17000000.0
2008-12-19 23:25:00,1.6453,1.6468,1.64522,1.6461,69600000.0
2008-12-19 23:26:00,1.64615,1.64685,1.64575,1.64635,91200000.0
2008-12-19 23:27:00,1.64635,1.64635,1.64575,1.64575,12200000.0
2008-12-19 23:28:00,1.6459,1.6459,1.6459,1.6459,33800000.0
2008-12-19 23:29:00,1.6459,1.6459,1.6459,1.6459,101400000.0
2008-12-19 23:30:00,1.6459,1.6459,1.6444,1.6456,87400000.0
2008-12-19 23:31:00,1.6459,1.6459,1.64515,1.6459,34000000.0
2008-12-19 23:32:00,1.64558,1.64558,1.64547,1.64547,6200000.0
2008-12-19 23:33:00,1.6459,1.6459,1.6459,1.6459,7800000.0
2008-12-19 23:34:00,1.6459,1.6459,1.6459,1.6459,19600000.0
2008-12-19 23:35:00,1.6459,1.6459,1.64405,1.64535,47000000.0
2008-12-19 23:36:00,1.64555,1.64625,1.64465,1.646,61600000.0
2008-12-19 23:37:00,1.6458,1.64585,1.6451,1.64515,52000000.0
2008-12-19 23:38:00,1.6451,1.6454,1.6448,1.6454,44800000.0
2008-12-19 23:39:00,1.64485,1.6454,1.64485,1.6454,21400000.0
2008-12-19 23:40:00,1.64555,1.6456,1.645,1.64535,22600000.0
2008-12-19 23:41:00,1.64535,1.64665,1.64485,1.64665,49200000.0
2008-12-19 23:42:00,1.64685,1.64745,1.64645,1.64645,22300000.0
2008-12-19 23:43:00,1.64755,1.65025,1.64705,1.6477,70800000.0
2008-12-19 23:44:00,1.648,1.64935,1.64735,1.6484,53400000.0
2008-12-19 23:45:00,1.64855,1.64855,1.6475,1.6476,29000000.0
2008-12-19 23:46:00,1.6476,1.6478,1.6476,1.6478,15000000.0
2008-12-19 23:47:00,1.6478,1.6478,1.6476,1.6476,9000000.0
2008-12-19 23:48:00,1.6476,1.6476,1.6476,1.6476,3000000.0
2008-12-19 23:49:00,1.6476,1.64815,1.6476,1.64795,15200000.0
2008-12-19 23:50:00,1.6482,1.6482,1.6481,1.6482,25000000.0
2008-12-19 23:51:00,1.6483,1.6484,1.6482,1.6482,24400000.0
2008-12-19 23:52:00,1.6482,1.6482,1.6438,1.648,27400000.0
2008-12-19 23:53:00,1.648,1.648,1.648,1.648,7000000.0
2008-12-19 23:54:00,1.648,1.648,1.648,1.648,2000000.0
2008-12-19 23:55:00,1.648,1.648,1.648,1.648,5000000.0
2008-12-19 23:56:00,1.648,1.648,1.6477,1.648,10400000.0
2008-12-19 23:57:00,1.648,1.648,1.648,1.648,16000000.0
2008-12-19 23:58:00,1.648,1.648,1.64395,1.6441,12200000.0
2008-12-19 23:59:00,1.6441,1.6441,1.6441,1.6441,6000000.0
2008-12-22 00:00:00,1.6445,1.6445,1.6445,1.6445,25200000.0
2008-12-22 00:01:00,1.64465,1.64465,1.64465,1.64465,7200000.0
2008-12-22 00:02:00,1.6455,1.6467,1.6455,1.6467,19400000.0
2008-12-22 00:03:00,1.64882,1.6491,1.64882,1.64902,4400000.0
2008-12-22 00:04:00,1.6458,1.6458,1.6453,1.6453,15600000.0
2008-12-22 00:05:00,1.6455,1.6458,1.6455,1.6458,3600000.0
2008-12-22 00:06:00,1.6454,1.64635,1.6454,1.64635,3600000.0
2008-12-22 00:07:00,1.6455,1.64635,1.6455,1.64635,11000000.0
2008-12-22 00:08:00,1.6471,1.6473,1.6457,1.6463,40000000.0
2008-12-22 00:09:00,1.6462,1.6462,1.64605,1.6461,3600000.0
2008-12-22 00:10:00,1.64625,1.64685,1.64625,1.64685,6000000.0
2008-12-22 00:11:00,1.64685,1.6473,1.6467,1.6473,7200000.0
2008-12-22 00:12:00,1.6481,1.6487,1.64765,1.6487,19200000.0
2008-12-22 00:13:00,1.65027,1.65066,1.64987,1.64993,135600000.0
2008-12-22 00:14:00,1.6485,1.6485,1.6481,1.6482,12800000.0
2008-12-22 00:15:00,1.64765,1.6479,1.64675,1.6479,14400000.0
2008-12-22 00:16:00,1.64805,1.6481,1.64795,1.64795,28800000.0
2008-12-22 00:17:00,1.648,1.64855,1.64785,1.6481,29200000.0
2008-12-22 00:18:00,1.6483,1.6483,1.6483,1.6483,1600000.0
2008-12-22 00:19:00,1.6483,1.64835,1.6483,1.64835,6400000.0
2008-12-22 00:20:00,1.64835,1.64835,1.64835,1.64835,1600000.0
2008-12-22 00:21:00,1.64835,1.64835,1.64835,1.64835,1600000.0
2008-12-22 00:22:00,1.64835,1.64835,1.64835,1.64835,1600000.0
2008-12-22 00:23:00,1.64905,1.64927,1.64863,1.64893,48000000.0
2008-12-22 00:24:00,1.6483,1.6483,1.6483,1.6483,1600000.0
2008-12-22 00:25:00,1.6483,1.6484,1.6483,1.64835,11200000.0
2008-12-22 00:26:00,1.64835,1.64945,1.64835,1.64945,7600000.0
2008-12-22 00:27:00,1.64925,1.64935,1.64925,1.64935,4000000.0
2008-12-22 00:28:00,1.64935,1.64935,1.64935,1.64935,1600000.0
2008-12-22 00:29:00,1.6493,1.64945,1.6482,1.6482,28200000.0
2008-12-22 00:30:00,1.6482,1.6482,1.6482,1.6482,2000000.0
2008-12-22 00:31:00,1.6482,1.6482,1.6482,1.6482,1000000.0
2008-12-22 00:32:00,1.64885,1.64892,1.64885,1.6489,212600008.0
2008-12-22 00:33:00,1.64875,1.64893,1.64867,1.64887,339600004.0
2008-12-22 00:34:00,1.64888,1.64898,1.6488,1.64884,244200004.0
2008-12-22 00:35:00,1.6481,1.6481,1.6481,1.6481,3200000.0
2008-12-22 00:36:00,1.6481,1.64925,1.6481,1.64925,29000000.0
2008-12-22 00:37:00,1.64925,1.64925,1.64925,1.64925,4000000.0
2008-12-22 00:38:00,1.64925,1.65075,1.64925,1.65015,46000000.0
2008-12-22 00:39:00,1.6503,1.6503,1.6503,1.6503,1600000.0
2008-12-22 00:40:00,1.65025,1.65025,1.65025,1.65025,4000000.0
2008-12-22 00:41:00,1.6503,1.6503,1.65025,1.6503,8800000.0
2008-12-22 00:42:00,1.6503,1.6508,1.65015,1.65053,148200000.0
2008-12-22 00:43:00,1.65035,1.65035,1.65025,1.65035,8800000.0
2008-12-22 00:44:00,1.65064,1.65126,1.65056,1.65085,53400000.0
2008-12-22 00:45:00,1.65057,1.65112,1.65057,1.6506,34600000.0
2008-12-22 00:46:00,1.65101,1.65117,1.65079,1.6511,34400000.0
2008-12-22 00:47:00,1.65139,1.65139,1.65107,1.6512,13800000.0
2008-12-22 00:48:00,1.6503,1.6503,1.65025,1.65025,5600000.0
2008-12-22 00:49:00,1.6503,1.6503,1.65025,1.65025,5600000.0
2008-12-22 00:50:00,1.65025,1.65025,1.64935,1.64935,8000000.0
2008-12-22 00:51:00,1.65017,1.65017,1.64991,1.64991,23400000.0
2008-12-22 00:52:00,1.65015,1.65015,1.64985,1.65005,14200000.0
2008-12-22 00:53:00,1.6497,1.6498,1.6486,1.6486,12800000.0
2008-12-22 00:54:00,1.64895,1.6496,1.6486,1.64905,21000000.0
2008-12-22 00:55:00,1.6491,1.6496,1.64905,1.6496,35800000.0
2008-12-22 00:56:00,1.6498,1.6499,1.6498,1.6498,9600000.0
2008-12-22 00:57:00,1.64995,1.64995,1.64985,1.64985,3200000.0
2008-12-22 00:58:00,1.6499,1.6499,1.6495,1.6496,8000000.0
2008-12-22 00:59:00,1.6502,1.65045,1.6502,1.65035,5600000.0
2008-12-22 01:00:00,1.65035,1.65035,1.65035,1.65035,1400000.0
2008-12-22 01:01:00,1.65035,1.65035,1.64945,1.64945,38800000.0
2008-12-22 01:02:00,1.6496,1.65015,1.6496,1.65015,12400000.0
2008-12-22 01:03:00,1.6503,1.65035,1.64945,1.6496,59400000.0
2008-12-22 01:04:00,1.6497,1.65045,1.6494,1.6497,272400000.0
2008-12-22 01:05:00,1.6497,1.65055,1.6494,1.6494,268200000.0
2008-12-22 01:06:00,1.6496,1.6497,1.6496,1.64965,40600000.0
2008-12-22 01:07:00,1.64965,1.64975,1.64965,1.64975,28000000.0
2008-12-22 01:08:00,1.64975,1.64975,1.64975,1.64975,4000000.0
2008-12-22 01:09:00,1.64975,1.6499,1.64975,1.64985,10600000.0
2008-12-22 01:10:00,1.64985,1.64985,1.64985,1.64985,9600000.0
2008-12-22 01:11:00,1.64985,1.65015,1.64985,1.65015,6600000.0
2008-12-22 01:12:00,1.65022,1.65032,1.64989,1.64989,49600000.0
2008-12-22 01:13:00,1.65028,1.65053,1.65023,1.65023,51200000.0
2008-12-22 01:14:00,1.6503,1.6503,1.6501,1.6501,2400000.0
2008-12-22 01:15:00,1.6504,1.6504,1.65035,1.65035,5000000.0
2008-12-22 01:16:00,1.65035,1.6505,1.65035,1.6505,5400000.0
2008-12-22 01:17:00,1.65055,1.65055,1.65055,1.65055,1400000.0
2008-12-22 01:18:00,1.65075,1.65075,1.6506,1.6506,6400000.0
2008-12-22 01:19:00,1.65055,1.65055,1.65055,1.65055,4600000.0
2008-12-22 01:20:00,1.65055,1.6507,1.6504,1.65045,74400000.0
2008-12-22 01:21:00,1.65045,1.6509,1.6504,1.6507,27200000.0
2008-12-22 01:22:00,1.65075,1.6508,1.6507,1.6507,5600000.0
2008-12-22 01:23:00,1.6506,1.65075,1.65045,1.65075,17200000.0
2008-12-22 01:24:00,1.6507,1.65075,1.6507,1.6507,4200000.0
2008-12-22 01:25:00,1.65065,1.6508,1.65025,1.65025,14200000.0
2008-12-22 01:26:00,1.65065,1.65095,1.65065,1.65095,8400000.0
2008-12-22 01:27:00,1.65085,1.65095,1.65085,1.65095,4200000.0
2008-12-22 01:28:00,1.65025,1.65065,1.65025,1.65025,3400000.0
2008-12-22 01:29:00,1.65035,1.65035,1.65035,1.65035,4000000.0
2008-12-22 01:30:00,1.6504,1.6504,1.6503,1.65035,16400000.0
2008-12-22 01:31:00,1.65042,1.65134,1.65042,1.6508,215200000.0
2008-12-22 01:32:00,1.6504,1.6504,1.6504,1.6504,1000000.0
2008-12-22 01:33:00,1.65158,1.65158,1.65105,1.65105,14400000.0
2008-12-22 01:34:00,1.65035,1.65035,1.65035,1.65035,4000000.0
2008-12-22 01:35:00,1.6504,1.6504,1.6504,1.6504,3200000.0
2008-12-22 01:36:00,1.6503,1.6504,1.6503,1.6504,6200000.0
2008-12-22 01:37:00,1.6504,1.6504,1.6503,1.6503,3000000.0
2008-12-22 01:38:00,1.6504,1.6504,1.6504,1.6504,3200000.0
2008-12-22 01:39:00,1.6504,1.6504,1.6504,1.6504,3200000.0
2008-12-22 01:40:00,1.6503,1.6503,1.6503,1.6503,1000000.0
2008-12-22 01:41:00,1.65105,1.65105,1.65043,1.65083,48400000.0
2008-12-22 01:42:00,1.6504,1.6504,1.6504,1.6504,6400000.0
2008-12-22 01:43:00,1.6504,1.6512,1.6502,1.65045,33000000.0
2008-12-22 01:44:00,1.6504,1.652,1.6504,1.65195,29000000.0
2008-12-22 01:45:00,1.6519,1.652,1.65068,1.6519,18700000.0
2008-12-22 01:46:00,1.65195,1.6522,1.6514,1.6522,32600000.0
2008-12-22 01:47:00,1.65235,1.65235,1.6511,1.65195,32000000.0
2008-12-22 01:48:00,1.652,1.6523,1.6513,1.65215,55600000.0
2008-12-22 01:49:00,1.65205,1.65249,1.6517,1.65236,56000000.0
2008-12-22 01:50:00,1.6522,1.6522,1.65145,1.6515,72000000.0
2008-12-22 01:51:00,1.6515,1.65185,1.6514,1.65175,43800000.0
2008-12-22 01:52:00,1.65175,1.65185,1.65165,1.65165,21400000.0
2008-12-22 01:53:00,1.65155,1.65245,1.65145,1.65215,64600000.0
2008-12-22 01:54:00,1.6521,1.6522,1.65105,1.65205,95000000.0
2008-12-22 01:55:00,1.6519,1.65235,1.6514,1.65185,128600000.0
2008-12-22 01:56:00,1.6519,1.6519,1.6513,1.65155,54600000.0
2008-12-22 01:57:00,1.65155,1.6516,1.65155,1.6516,4200000.0
2008-12-22 01:58:00,1.65165,1.6517,1.6514,1.6514,26200000.0
2008-12-22 01:59:00,1.6514,1.6516,1.6514,1.6514,29200000.0
2008-12-22 02:00:00,1.6516,1.6516,1.6514,1.6514,36200000.0
2008-12-22 02:01:00,1.6514,1.6514,1.6514,1.6514,9000000.0
2008-12-22 02:02:00,1.6514,1.6514,1.6514,1.6514,25000000.0
2008-12-22 02:03:00,1.6514,1.6514,1.65085,1.65085,23000000.0
2008-12-22 02:04:00,1.651,1.6514,1.65085,1.651,29000000.0
2008-12-22 02:05:00,1.651,1.6514,1.649,1.6507,20400000.0
2008-12-22 02:06:00,1.651,1.651,1.65045,1.651,30600000.0
2008-12-22 02:07:00,1.651,1.651,1.651,1.651,12000000.0
2008-12-22 02:08:00,1.651,1.651,1.651,1.651,2000000.0
2008-12-22 02:09:00,1.651,1.651,1.651,1.651,4000000.0
2008-12-22 02:10:00,1.651,1.651,1.651,1.651,25000000.0
2008-12-22 02:11:00,1.651,1.651,1.649,1.6503,33600000.0
2008-12-22 02:12:00,1.6504,1.6504,1.649,1.6502,60600000.0
2008-12-22 02:13:00,1.6503,1.6503,1.64885,1.64915,122400000.0
2008-12-22 02:14:00,1.64915,1.6498,1.64915,1.64975,76800000.0
2008-12-22 02:15:00,1.65,1.65005,1.6496,1.65005,37600000.0
2008-12-22 02:16:00,1.65005,1.65025,1.65005,1.65015,16800000.0
2008-12-22 02:17:00,1.6495,1.6499,1.6486,1.64865,46600000.0
2008-12-22 02:18:00,1.6488,1.6489,1.64755,1.6477,53800000.0
2008-12-22 02:19:00,1.6477,1.6477,1.6463,1.6463,41000000.0
2008-12-22 02:20:00,1.6465,1.6465,1.6465,1.6465,72000000.0
2008-12-22 02:21:00,1.6465,1.6465,1.6465,1.6465,153600000.0
2008-12-22 02:22:00,1.6465,1.6465,1.646,1.6465,120046000.0
2008-12-22 02:23:00,1.6465,1.6465,1.6465,1.6465,67200000.0
2008-12-22 02:24:00,1.6465,1.6465,1.64505,1.6462,97600000.0
2008-12-22 02:25:00,1.6462,1.6462,1.645,1.64505,37646000.0
2008-12-22 02:26:00,1.6452,1.64585,1.6451,1.6451,34800000.0
2008-12-22 02:27:00,1.6452,1.6452,1.6419,1.64235,93400000.0
2008-12-22 02:28:00,1.6424,1.64415,1.6423,1.6435,185800000.0
2008-12-22 02:29:00,1.6436,1.644,1.64155,1.6424,79800000.0
2008-12-22 02:30:00,1.64225,1.644,1.64195,1.64225,89000000.0
2008-12-22 02:31:00,1.6423,1.6423,1.64075,1.6413,102600000.0
2008-12-22 02:32:00,1.6415,1.642,1.641,1.64145,24000000.0
2008-12-22 02:33:00,1.6416,1.64175,1.6416,1.6416,26400000.0
2008-12-22 02:34:00,1.64133,1.64158,1.64033,1.64144,8600000.0
2008-12-22 02:35:00,1.6399,1.641,1.6399,1.64089,19000000.0
2008-12-22 02:36:00,1.64129,1.64164,1.64003,1.6415,19200000.0
2008-12-22 02:37:00,1.64075,1.64153,1.64054,1.64054,8400000.0
2008-12-22 02:38:00,1.64115,1.64217,1.64024,1.64167,10000000.0
2008-12-22 02:39:00,1.6417,1.6422,1.64095,1.6414,103200000.0
2008-12-22 02:40:00,1.6412,1.6421,1.64105,1.6418,96800000.0
2008-12-22 02:41:00,1.6427,1.6429,1.64205,1.64215,38600000.0
2008-12-22 02:42:00,1.64212,1.64262,1.64162,1.64224,25400000.0
2008-12-22 02:43:00,1.64234,1.64234,1.64197,1.6423,10200000.0
2008-12-22 02:44:00,1.64231,1.64299,1.64171,1.64299,31200000.0
2008-12-22 02:45:00,1.6425,1.643,1.6425,1.6426,15400000.0
2008-12-22 02:46:00,1.6427,1.6427,1.64162,1.64218,19200000.0
2008-12-22 02:47:00,1.64238,1.64289,1.64233,1.64279,24400000.0
2008-12-22 02:48:00,1.64286,1.64326,1.64204,1.64289,18800000.0
2008-12-22 02:49:00,1.6429,1.6429,1.6427,1.6427,2600000.0
2008-12-22 02:50:00,1.64275,1.643,1.64275,1.64295,25000000.0
2008-12-22 02:51:00,1.6429,1.64365,1.6428,1.64295,26500000.0
2008-12-22 02:52:00,1.6429,1.64405,1.6429,1.64405,12400000.0
2008-12-22 02:53:00,1.64405,1.6441,1.64235,1.6433,27200000.0
2008-12-22 02:54:00,1.64355,1.64355,1.6426,1.6429,57000000.0
2008-12-22 02:55:00,1.64275,1.6436,1.64235,1.643,59600000.0
2008-12-22 02:56:00,1.643,1.64335,1.64285,1.64315,46000000.0
2008-12-22 02:57:00,1.64325,1.64395,1.64325,1.6437,37600000.0
2008-12-22 02:58:00,1.64375,1.64475,1.6437,1.64475,17000000.0
2008-12-22 02:59:00,1.6438,1.64485,1.6438,1.6442,23800000.0
2008-12-22 03:00:00,1.6443,1.6443,1.6431,1.6436,40400000.0
2008-12-22 03:01:00,1.6436,1.64395,1.6432,1.64365,94400000.0
2008-12-22 03:02:00,1.64365,1.6437,1.64315,1.6433,14600000.0
2008-12-22 03:03:00,1.6433,1.6436,1.6432,1.6433,38800000.0
2008-12-22 03:04:00,1.64332,1.64408,1.64262,1.64335,15200000.0
2008-12-22 03:05:00,1.6434,1.6434,1.6433,1.6433,2600000.0
2008-12-22 03:06:00,1.64233,1.6428,1.64196,1.64196,11000000.0
2008-12-22 03:07:00,1.64205,1.64293,1.64203,1.64273,13000000.0
2008-12-22 03:08:00,1.6433,1.6433,1.6433,1.6433,9000000.0
2008-12-22 03:09:00,1.6433,1.6433,1.6433,1.6433,5000000.0
2008-12-22 03:10:00,1.6433,1.6433,1.6433,1.6433,2000000.0
2008-12-22 03:11:00,1.6433,1.6433,1.6433,1.6433,2000000.0
2008-12-22 03:12:00,1.64145,1.64157,1.64119,1.64119,11000000.0
2008-12-22 03:13:00,1.6433,1.6433,1.6433,1.6433,1000000.0
2008-12-22 03:14:00,1.6433,1.6433,1.6433,1.6433,5000000.0
2008-12-22 03:15:00,1.6433,1.6433,1.6433,1.6433,12400000.0
2008-12-22 03:16:00,1.6433,1.6433,1.6433,1.6433,3000000.0
2008-12-22 03:17:00,1.6433,1.6433,1.6433,1.6433,1000000.0
2008-12-22 03:18:00,1.6433,1.6433,1.6433,1.6433,13000000.0
2008-12-22 03:19:00,1.6433,1.6433,1.6433,1.6433,2000000.0
2008-12-22 03:20:00,1.64317,1.64321,1.64197,1.64274,47600000.0
2008-12-22 03:21:00,1.64209,1.64351,1.64171,1.64171,44600000.0
2008-12-22 03:22:00,1.64277,1.643,1.64177,1.64177,21200000.0
2008-12-22 03:23:00,1.64177,1.6427,1.64173,1.64253,17600000.0
2008-12-22 03:24:00,1.64296,1.64296,1.64149,1.64239,28200000.0
2008-12-22 03:25:00,1.642,1.64243,1.64095,1.64134,53400000.0
2008-12-22 03:26:00,1.6433,1.6433,1.6433,1.6433,3000000.0
2008-12-22 03:27:00,1.6433,1.6433,1.64095,1.64095,21600000.0
2008-12-22 03:28:00,1.6411,1.6411,1.64105,1.6411,11800000.0
2008-12-22 03:29:00,1.6411,1.64155,1.64105,1.64155,58000000.0
2008-12-22 03:30:00,1.6416,1.6416,1.64155,1.64155,11200000.0
2008-12-22 03:31:00,1.64155,1.64265,1.64135,1.6422,30200000.0
2008-12-22 03:32:00,1.64245,1.643,1.64245,1.643,20600000.0
2008-12-22 03:33:00,1.643,1.64305,1.6421,1.6421,16200000.0
2008-12-22 03:34:00,1.6422,1.6422,1.6422,1.6422,11000000.0
2008-12-22 03:35:00,1.6422,1.64305,1.642,1.642,28000000.0
2008-12-22 03:36:00,1.64139,1.64141,1.64123,1.64141,5000000.0
2008-12-22 03:37:00,1.64215,1.643,1.64215,1.64285,16400000.0
2008-12-22 03:38:00,1.64285,1.64285,1.64155,1.64155,31600000.0
2008-12-22 03:39:00,1.6417,1.6417,1.6417,1.6417,14400000.0
2008-12-22 03:40:00,1.6417,1.6417,1.6417,1.6417,48000000.0
2008-12-22 03:41:00,1.6417,1.6417,1.6417,1.6417,14400000.0
2008-12-22 03:42:00,1.6417,1.6417,1.6417,1.6417,41600000.0
2008-12-22 03:43:00,1.6417,1.6417,1.6417,1.6417,61600000.0
2008-12-22 03:44:00,1.6417,1.6417,1.6417,1.6417,96000000.0
2008-12-22 03:45:00,1.6417,1.6417,1.6417,1.6417,67200000.0
2008-12-22 03:46:00,1.6417,1.6417,1.6417,1.6417,9600000.0
2008-12-22 03:47:00,1.64213,1.64264,1.64072,1.64237,10200000.0
2008-12-22 03:48:00,1.6417,1.6419,1.6417,1.6417,20800000.0
2008-12-22 03:49:00,1.64175,1.64175,1.6417,1.64175,8000000.0
2008-12-22 03:50:00,1.6417,1.6417,1.6417,1.6417,24800000.0
2008-12-22 03:51:00,1.6417,1.6419,1.6417,1.6417,46200000.0
2008-12-22 03:52:00,1.6419,1.64215,1.64155,1.6417,77600000.0
2008-12-22 03:53:00,1.6418,1.6423,1.64155,1.64205,84800000.0
2008-12-22 03:54:00,1.6422,1.6426,1.6417,1.6425,162200000.0
2008-12-22 03:55:00,1.64235,1.64235,1.6413,1.6413,41200000.0
2008-12-22 03:56:00,1.6413,1.642,1.6413,1.6418,57200000.0
2008-12-22 03:57:00,1.6419,1.6423,1.6416,1.6422,39400000.0
2008-12-22 03:58:00,1.6423,1.6439,1.6421,1.6438,33600000.0
2008-12-22 03:59:00,1.64375,1.64375,1.64295,1.64295,2600000.0
2008-12-22 04:00:00,1.64345,1.6441,1.6427,1.6433,32400000.0
2008-12-22 04:01:00,1.6432,1.64415,1.64295,1.64365,38800000.0
2008-12-22 04:02:00,1.6438,1.64395,1.6426,1.6433,94600000.0
2008-12-22 04:03:00,1.6432,1.6432,1.6429,1.6431,43400000.0
2008-12-22 04:04:00,1.6431,1.64375,1.6429,1.6431,74400000.0
2008-12-22 04:05:00,1.6432,1.64355,1.643,1.64355,19200000.0
2008-12-22 04:06:00,1.6436,1.64365,1.64295,1.64335,46400000.0
2008-12-22 04:07:00,1.6436,1.6438,1.64295,1.6438,33400000.0
2008-12-22 04:08:00,1.6438,1.64415,1.64325,1.6441,63200000.0
2008-12-22 04:09:00,1.64405,1.6442,1.6437,1.6439,27600000.0
2008-12-22 04:10:00,1.64405,1.64405,1.6437,1.6437,5800000.0
2008-12-22 04:11:00,1.64401,1.64476,1.64354,1.64464,21400000.0
2008-12-22 04:12:00,1.64463,1.64474,1.64424,1.64424,17800000.0
2008-12-22 04:13:00,1.6438,1.6439,1.6437,1.6437,20200000.0
2008-12-22 04:14:00,1.64428,1.64474,1.64394,1.64405,53200000.0
2008-12-22 04:15:00,1.64452,1.64452,1.64356,1.64441,13200000.0
2008-12-22 04:16:00,1.6437,1.64535,1.6437,1.6453,17800000.0
2008-12-22 04:17:00,1.64553,1.64553,1.64459,1.64519,16000000.0
2008-12-22 04:18:00,1.64515,1.64535,1.64445,1.6448,29600000.0
2008-12-22 04:19:00,1.64485,1.64485,1.6448,1.6448,6400000.0
2008-12-22 04:20:00,1.64465,1.64465,1.6442,1.6442,7400000.0
2008-12-22 04:21:00,1.6442,1.645,1.6437,1.6437,23800000.0
2008-12-22 04:22:00,1.64558,1.64558,1.64517,1.64519,25600000.0
2008-12-22 04:23:00,1.64512,1.64548,1.64442,1.6448,43000000.0
2008-12-22 04:24:00,1.6438,1.6441,1.6438,1.6441,11200000.0
2008-12-22 04:25:00,1.64455,1.6454,1.64455,1.6454,4800000.0
2008-12-22 04:26:00,1.6455,1.6458,1.6448,1.6458,8000000.0
2008-12-22 04:27:00,1.6454,1.6454,1.64445,1.64455,59800000.0
2008-12-22 04:28:00,1.6446,1.64475,1.6445,1.6447,27800000.0
2008-12-22 04:29:00,1.6445,1.6471,1.6445,1.6465,29000000.0
2008-12-22 04:30:00,1.64691,1.64701,1.64602,1.64602,29200000.0
2008-12-22 04:31:00,1.64626,1.64679,1.64599,1.64646,16400000.0
2008-12-22 04:32:00,1.64645,1.64686,1.64623,1.64623,15200000.0
2008-12-22 04:33:00,1.6465,1.64685,1.6465,1.64685,4600000.0
2008-12-22 04:34:00,1.64715,1.64715,1.64575,1.6459,63000000.0
2008-12-22 04:35:00,1.64595,1.64595,1.64595,1.64595,1600000.0
2008-12-22 04:36:00,1.6459,1.646,1.6459,1.646,177600000.0
2008-12-22 04:37:00,1.6459,1.64605,1.6459,1.646,20800000.0
2008-12-22 04:38:00,1.646,1.6471,1.6459,1.6471,120800000.0
2008-12-22 04:39:00,1.647,1.6471,1.64625,1.6471,34800000.0
2008-12-22 04:40:00,1.6471,1.6472,1.6471,1.6472,3600000.0
2008-12-22 04:41:00,1.6472,1.6472,1.6472,1.6472,3000000.0
2008-12-22 04:42:00,1.64745,1.6476,1.6471,1.6476,14200000.0
2008-12-22 04:43:00,1.64755,1.6476,1.64695,1.64695,18800000.0
2008-12-22 04:44:00,1.64705,1.64705,1.64615,1.6469,40200000.0
2008-12-22 04:45:00,1.64615,1.64675,1.64615,1.6463,52000000.0
2008-12-22 04:46:00,1.6463,1.6463,1.6463,1.6463,4800000.0
2008-12-22 04:47:00,1.6463,1.6463,1.6463,1.6463,19200000.0
2008-12-22 04:48:00,1.6463,1.6465,1.64615,1.6465,33000000.0
2008-12-22 04:49:00,1.6465,1.64675,1.6463,1.6463,56600000.0
2008-12-22 04:50:00,1.6463,1.6463,1.6463,1.6463,43200000.0
2008-12-22 04:51:00,1.6463,1.6465,1.6463,1.6463,164800000.0
2008-12-22 04:52:00,1.6463,1.6463,1.6463,1.6463,96000000.0
2008-12-22 04:53:00,1.6463,1.6463,1.6463,1.6463,110400000.0
2008-12-22 04:54:00,1.6463,1.6463,1.6459,1.6459,697600031.0
2008-12-22 04:55:00,1.64575,1.6459,1.6445,1.6446,326400013.0
2008-12-22 04:56:00,1.6446,1.645,1.644,1.6446,90800000.0
2008-12-22 04:57:00,1.64455,1.645,1.64395,1.64495,70600000.0
2008-12-22 04:58:00,1.6449,1.64525,1.6449,1.6452,13200000.0
2008-12-22 04:59:00,1.64515,1.64535,1.64515,1.6453,25400000.0
2008-12-22 05:00:00,1.6453,1.6454,1.6445,1.6449,122400000.0
2008-12-22 05:01:00,1.64495,1.6453,1.6447,1.6447,36200000.0
2008-12-22 05:02:00,1.6447,1.6447,1.6447,1.6447,3000000.0
2008-12-22 05:03:00,1.6447,1.6447,1.6446,1.6446,21000000.0
2008-12-22 05:04:00,1.6446,1.64485,1.6446,1.6446,35000000.0
2008-12-22 05:05:00,1.6446,1.6446,1.64385,1.6446,34000000.0
2008-12-22 05:06:00,1.6446,1.6446,1.6446,1.6446,22000000.0
2008-12-22 05:07:00,1.6446,1.6446,1.643,1.6438,40800000.0
2008-12-22 05:08:00,1.644,1.644,1.6429,1.6431,31000000.0
2008-12-22 05:09:00,1.6431,1.6431,1.6431,1.6431,10000000.0
2008-12-22 05:10:00,1.6431,1.6431,1.6431,1.6431,4000000.0
2008-12-22 05:11:00,1.6431,1.64315,1.6431,1.6431,10600000.0
2008-12-22 05:12:00,1.6431,1.6431,1.6431,1.6431,10000000.0
2008-12-22 05:13:00,1.6431,1.6431,1.6431,1.6431,6000000.0
2008-12-22 05:14:00,1.6431,1.6431,1.6431,1.6431,6000000.0
2008-12-22 05:15:00,1.6431,1.6431,1.6431,1.6431,9000000.0
2008-12-22 05:16:00,1.6431,1.644,1.643,1.644,49800000.0
2008-12-22 05:17:00,1.644,1.644,1.644,1.644,8000000.0
2008-12-22 05:18:00,1.644,1.644,1.644,1.644,3000000.0
2008-12-22 05:19:00,1.644,1.644,1.644,1.644,11000000.0
2008-12-22 05:20:00,1.644,1.644,1.644,1.644,3000000.0
2008-12-22 05:21:00,1.644,1.644,1.644,1.644,6000000.0
2008-12-22 05:22:00,1.644,1.644,1.644,1.644,2000000.0
2008-12-22 05:23:00,1.644,1.644,1.644,1.644,2000000.0
2008-12-22 05:24:00,1.644,1.644,1.644,1.644,1000000.0
2008-12-22 05:25:00,1.644,1.644,1.644,1.644,1000000.0
2008-12-22 05:26:00,1.644,1.644,1.64275,1.64275,5000000.0
2008-12-22 05:27:00,1.64295,1.64345,1.64295,1.64345,26000000.0
2008-12-22 05:28:00,1.6434,1.6438,1.64285,1.64295,73800000.0
2008-12-22 05:29:00,1.6432,1.6442,1.6432,1.64335,67200000.0
2008-12-22 05:30:00,1.64345,1.6437,1.64325,1.6437,16800000.0
2008-12-22 05:31:00,1.64375,1.644,1.6418,1.6421,105200000.0
2008-12-22 05:32:00,1.6421,1.6422,1.6421,1.64215,28000000.0
2008-12-22 05:33:00,1.64215,1.64215,1.6421,1.6421,24000000.0
2008-12-22 05:34:00,1.6421,1.64215,1.6421,1.6421,38200000.0
2008-12-22 05:35:00,1.6421,1.6421,1.6421,1.6421,4000000.0
2008-12-22 05:36:00,1.6421,1.6421,1.6421,1.6421,1000000.0
2008-12-22 05:37:00,1.6421,1.6421,1.6421,1.6421,1000000.0
2008-12-22 05:38:00,1.6421,1.6421,1.6421,1.6421,1000000.0
2008-12-22 05:39:00,1.6421,1.64255,1.6421,1.6422,50600000.0
2008-12-22 05:40:00,1.64225,1.6423,1.64225,1.6423,4000000.0
2008-12-22 05:41:00,1.6422,1.6424,1.642,1.6421,22600000.0
2008-12-22 05:42:00,1.6423,1.6423,1.64215,1.64215,4800000.0
2008-12-22 05:43:00,1.6422,1.6422,1.642,1.6421,12000000.0
2008-12-22 05:44:00,1.6421,1.6421,1.6421,1.6421,2000000.0
2008-12-22 05:45:00,1.6421,1.6421,1.6421,1.6421,37000000.0
2008-12-22 05:46:00,1.6421,1.6421,1.6421,1.6421,12000000.0
2008-12-22 05:47:00,1.6421,1.6421,1.6421,1.6421,5000000.0
2008-12-22 05:48:00,1.6421,1.6421,1.6421,1.6421,8000000.0
2008-12-22 05:49:00,1.6421,1.6421,1.6421,1.6421,12000000.0
2008-12-22 05:50:00,1.6421,1.6422,1.6421,1.6422,11600000.0
2008-12-22 05:51:00,1.6422,1.6424,1.64175,1.64175,20200000.0
2008-12-22 05:52:00,1.6424,1.6424,1.64185,1.64205,37800000.0
2008-12-22 05:53:00,1.6421,1.6421,1.6421,1.6421,2000000.0
2008-12-22 05:54:00,1.64225,1.6424,1.64225,1.64235,26000000.0
2008-12-22 05:55:00,1.6424,1.6424,1.6422,1.6424,12800000.0
2008-12-22 05:56:00,1.6424,1.64245,1.642,1.64245,13000000.0
2008-12-22 05:57:00,1.6426,1.6428,1.64255,1.64265,41800000.0
2008-12-22 05:58:00,1.64255,1.64255,1.64155,1.64215,21400000.0
2008-12-22 05:59:00,1.64215,1.6424,1.64215,1.6424,9600000.0
2008-12-22 06:00:00,1.6424,1.6425,1.64195,1.6423,52400000.0
2008-12-22 06:01:00,1.6423,1.64315,1.6423,1.64305,52000000.0
2008-12-22 06:02:00,1.64295,1.64305,1.64245,1.64245,24800000.0
2008-12-22 06:03:00,1.64255,1.6434,1.6422,1.6434,49400000.0
2008-12-22 06:04:00,1.64325,1.6434,1.64325,1.64325,6400000.0
2008-12-22 06:05:00,1.6429,1.6432,1.6425,1.6427,57200000.0
2008-12-22 06:06:00,1.6429,1.64315,1.6429,1.64315,6000000.0
2008-12-22 06:07:00,1.6434,1.6434,1.64275,1.6432,22800000.0
2008-12-22 06:08:00,1.6432,1.64335,1.64275,1.64315,40200000.0
2008-12-22 06:09:00,1.6432,1.6438,1.64315,1.6438,25600000.0
2008-12-22 06:10:00,1.6439,1.64405,1.6436,1.6439,42800000.0
2008-12-22 06:11:00,1.6435,1.64415,1.64335,1.64335,6800000.0
2008-12-22 06:12:00,1.6437,1.6437,1.6437,1.6437,1600000.0
2008-12-22 06:13:00,1.64403,1.64423,1.64362,1.64413,61000000.0
2008-12-22 06:14:00,1.6439,1.64415,1.64295,1.6434,71400000.0
2008-12-22 06:15:00,1.64345,1.6445,1.6426,1.64355,77800000.0
2008-12-22 06:16:00,1.64377,1.6439,1.64323,1.64323,58000000.0
2008-12-22 06:17:00,1.6438,1.6438,1.6437,1.6437,8200000.0
2008-12-22 06:18:00,1.64342,1.64379,1.64334,1.64363,18000000.0
2008-12-22 06:19:00,1.6437,1.6437,1.6437,1.6437,3000000.0
2008-12-22 06:20:00,1.6437,1.6437,1.6437,1.6437,2000000.0
2008-12-22 06:21:00,1.64354,1.64392,1.64354,1.64366,24800000.0
2008-12-22 06:22:00,1.64432,1.64432,1.64314,1.64319,83200000.0
2008-12-22 06:23:00,1.6437,1.6437,1.6437,1.6437,2000000.0
2008-12-22 06:24:00,1.6437,1.64415,1.6437,1.644,27000000.0
2008-12-22 06:25:00,1.64395,1.64395,1.6439,1.6439,4800000.0
2008-12-22 06:26:00,1.64415,1.64415,1.64415,1.64415,1400000.0
2008-12-22 06:27:00,1.6437,1.64415,1.6437,1.64415,6800000.0
2008-12-22 06:28:00,1.6442,1.6442,1.6441,1.6441,9800000.0
2008-12-22 06:29:00,1.64405,1.64425,1.64315,1.64355,31200000.0
2008-12-22 06:30:00,1.64365,1.6445,1.64365,1.644,65000000.0
2008-12-22 06:31:00,1.644,1.6443,1.6437,1.64385,23400000.0
2008-12-22 06:32:00,1.6439,1.6445,1.64385,1.6443,28600000.0
2008-12-22 06:33:00,1.6444,1.64445,1.64365,1.6439,35800000.0
2008-12-22 06:34:00,1.64335,1.6441,1.64335,1.6441,70400000.0
2008-12-22 06:35:00,1.6441,1.64515,1.64395,1.6451,87200000.0
2008-12-22 06:36:00,1.6451,1.6451,1.64385,1.64385,53600000.0
2008-12-22 06:37:00,1.6441,1.64575,1.6441,1.64545,51200000.0
2008-12-22 06:38:00,1.64555,1.6458,1.6455,1.6457,61600000.0
2008-12-22 06:39:00,1.6458,1.6465,1.6458,1.6463,39200000.0
2008-12-22 06:40:00,1.6463,1.6468,1.6463,1.64665,18400000.0
2008-12-22 06:41:00,1.64675,1.64685,1.6461,1.6461,48200000.0
2008-12-22 06:42:00,1.64615,1.6465,1.6447,1.64645,78800000.0
2008-12-22 06:43:00,1.6465,1.64685,1.6464,1.6468,36800000.0
2008-12-22 06:44:00,1.64675,1.64675,1.64575,1.64575,9200000.0
2008-12-22 06:45:00,1.6459,1.64598,1.64586,1.64593,103600000.0
2008-12-22 06:46:00,1.646,1.6469,1.646,1.64665,23600000.0
2008-12-22 06:47:00,1.6461,1.64685,1.64575,1.646,43200000.0
2008-12-22 06:48:00,1.6463,1.6467,1.6463,1.64645,13600000.0
2008-12-22 06:49:00,1.6467,1.6476,1.646,1.64725,98400000.0
2008-12-22 06:50:00,1.64725,1.6475,1.6464,1.64645,36200000.0
2008-12-22 06:51:00,1.64575,1.6464,1.64575,1.6461,53600000.0
2008-12-22 06:52:00,1.6462,1.64705,1.6459,1.64705,98600000.0
2008-12-22 06:53:00,1.6467,1.6474,1.64605,1.64635,46000000.0
2008-12-22 06:54:00,1.64645,1.6478,1.64645,1.6478,18200000.0
2008-12-22 06:55:00,1.6477,1.6482,1.6477,1.6482,9800000.0
2008-12-22 06:56:00,1.64825,1.64855,1.6477,1.6482,17800000.0
2008-12-22 06:57:00,1.6483,1.6483,1.6473,1.6473,4600000.0
2008-12-22 06:58:00,1.6477,1.6481,1.6474,1.64775,29000000.0
2008-12-22 06:59:00,1.64775,1.64785,1.64665,1.6475,37600000.0
2008-12-22 07:00:00,1.6476,1.6478,1.6468,1.6468,15200000.0
2008-12-22 07:01:00,1.6472,1.6477,1.6471,1.64745,23600000.0
2008-12-22 07:02:00,1.64745,1.64755,1.64705,1.64705,31200000.0
2008-12-22 07:03:00,1.64715,1.64745,1.647,1.64715,39200000.0
2008-12-22 07:04:00,1.64715,1.6472,1.64715,1.64715,11200000.0
2008-12-22 07:05:00,1.64715,1.64735,1.64715,1.64735,17600000.0
2008-12-22 07:06:00,1.6472,1.64735,1.6472,1.64735,4800000.0
2008-12-22 07:07:00,1.6473,1.64745,1.6473,1.6474,6400000.0
2008-12-22 07:08:00,1.6475,1.6475,1.6475,1.6475,2800000.0
2008-12-22 07:09:00,1.64735,1.64755,1.64735,1.64755,7600000.0
2008-12-22 07:10:00,1.64755,1.64755,1.64695,1.64725,6200000.0
2008-12-22 07:11:00,1.6474,1.6474,1.6471,1.64715,7800000.0
2008-12-22 07:12:00,1.6472,1.6481,1.64705,1.64745,47800000.0
2008-12-22 07:13:00,1.6474,1.6475,1.6471,1.64725,33800000.0
2008-12-22 07:14:00,1.6475,1.64775,1.6471,1.6477,26600000.0
2008-12-22 07:15:00,1.6478,1.6478,1.647,1.6471,52400000.0
2008-12-22 07:16:00,1.6471,1.6471,1.6471,1.6471,33600000.0
2008-12-22 07:17:00,1.6471,1.6471,1.64485,1.645,158200000.0
2008-12-22 07:18:00,1.645,1.64505,1.645,1.645,135600000.0
2008-12-22 07:19:00,1.645,1.645,1.645,1.645,24000000.0
2008-12-22 07:20:00,1.645,1.645,1.645,1.645,43200000.0
2008-12-22 07:21:00,1.645,1.645,1.645,1.645,91200000.0
2008-12-22 07:22:00,1.645,1.645,1.6438,1.6438,67200000.0
2008-12-22 07:23:00,1.644,1.644,1.644,1.644,91200000.0
2008-12-22 07:24:00,1.644,1.644,1.644,1.644,28800000.0
2008-12-22 07:25:00,1.644,1.644,1.644,1.644,57600000.0
2008-12-22 07:26:00,1.644,1.644,1.644,1.644,4800000.0
2008-12-22 07:27:00,1.6441,1.64445,1.6441,1.64445,6000000.0
2008-12-22 07:28:00,1.64455,1.64455,1.644,1.644,68600000.0
2008-12-22 07:29:00,1.644,1.644,1.644,1.644,67200000.0
2008-12-22 07:30:00,1.644,1.644,1.644,1.644,91200000.0
2008-12-22 07:31:00,1.644,1.64405,1.644,1.64405,51600000.0
2008-12-22 07:32:00,1.644,1.644,1.644,1.644,57600000.0
2008-12-22 07:33:00,1.644,1.644,1.644,1.644,57600000.0
2008-12-22 07:34:00,1.644,1.644,1.644,1.644,38400000.0
2008-12-22 07:35:00,1.644,1.644,1.644,1.644,86400000.0
2008-12-22 07:36:00,1.644,1.644,1.644,1.644,4800000.0
2008-12-22 07:37:00,1.644,1.644,1.644,1.644,14400000.0
2008-12-22 07:38:00,1.644,1.644,1.6422,1.6424,112400000.0
2008-12-22 07:39:00,1.6424,1.6424,1.6424,1.6424,62400000.0
2008-12-22 07:40:00,1.6424,1.6434,1.6423,1.64295,128400000.0
2008-12-22 07:41:00,1.64305,1.64315,1.64225,1.6424,138600000.0
2008-12-22 07:42:00,1.6424,1.6424,1.6417,1.6417,128000000.0
2008-12-22 07:43:00,1.6417,1.6417,1.6398,1.6398,102200000.0
2008-12-22 07:44:00,1.64005,1.64055,1.6397,1.6399,71400000.0
2008-12-22 07:45:00,1.6399,1.64065,1.6388,1.6391,130400000.0
2008-12-22 07:46:00,1.6391,1.6391,1.6391,1.6391,72000000.0
2008-12-22 07:47:00,1.6391,1.6391,1.6391,1.6391,148800000.0
2008-12-22 07:48:00,1.6391,1.6391,1.6373,1.63795,81300000.0
2008-12-22 07:49:00,1.638,1.64085,1.638,1.6398,171200000.0
2008-12-22 07:50:00,1.6398,1.6398,1.6383,1.6396,144400000.0
2008-12-22 07:51:00,1.63925,1.6399,1.63885,1.6397,84000000.0
2008-12-22 07:52:00,1.63935,1.63935,1.6388,1.6388,39600000.0
2008-12-22 07:53:00,1.639,1.63915,1.6388,1.63895,52000000.0
2008-12-22 07:54:00,1.63885,1.63885,1.63885,1.63885,9600000.0
2008-12-22 07:55:00,1.63895,1.63895,1.63875,1.63875,22000000.0
2008-12-22 07:56:00,1.63875,1.63925,1.63865,1.63915,54800000.0
2008-12-22 07:57:00,1.6386,1.63885,1.63815,1.63815,62800000.0
2008-12-22 07:58:00,1.63815,1.63845,1.6381,1.6381,78000000.0
2008-12-22 07:59:00,1.6381,1.6389,1.6381,1.6381,45200000.0
2008-12-22 08:00:00,1.6383,1.6383,1.637,1.6375,98400000.0
2008-12-22 08:01:00,1.63755,1.6389,1.6375,1.63855,65200000.0
2008-12-22 08:02:00,1.63855,1.63885,1.63855,1.63865,30800000.0
2008-12-22 08:03:00,1.63865,1.63865,1.63725,1.6374,80400000.0
2008-12-22 08:04:00,1.6375,1.6381,1.6373,1.6373,60000000.0
2008-12-22 08:05:00,1.63765,1.63875,1.63765,1.6381,62400000.0
2008-12-22 08:06:00,1.6381,1.63905,1.6381,1.63885,40400000.0
2008-12-22 08:07:00,1.63905,1.63955,1.63855,1.63855,57000000.0
2008-12-22 08:08:00,1.6386,1.63875,1.63855,1.63855,32400000.0
2008-12-22 08:09:00,1.63855,1.63855,1.63785,1.63815,18000000.0
2008-12-22 08:10:00,1.6384,1.6384,1.63785,1.63785,9600000.0
2008-12-22 08:11:00,1.6386,1.6386,1.6377,1.6383,47600000.0
2008-12-22 08:12:00,1.6384,1.63915,1.6379,1.6388,104600000.0
2008-12-22 08:13:00,1.6388,1.6399,1.63835,1.63855,94400000.0
2008-12-22 08:14:00,1.6388,1.63935,1.6385,1.63935,130600000.0
2008-12-22 08:15:00,1.63965,1.63965,1.6391,1.6391,27200000.0
2008-12-22 08:16:00,1.6391,1.6391,1.6389,1.6389,16800000.0
2008-12-22 08:17:00,1.6389,1.63945,1.63855,1.63875,89800000.0
2008-12-22 08:18:00,1.6388,1.6392,1.63865,1.6388,21200000.0
2008-12-22 08:19:00,1.6388,1.63885,1.63875,1.63885,12000000.0
2008-12-22 08:20:00,1.63895,1.6396,1.63895,1.6395,57000000.0
2008-12-22 08:21:00,1.6397,1.64015,1.6395,1.6398,31400000.0
2008-12-22 08:22:00,1.6398,1.6399,1.63935,1.63935,11200000.0
2008-12-22 08:23:00,1.6395,1.64015,1.63935,1.63965,10800000.0
2008-12-22 08:24:00,1.63993,1.63993,1.63937,1.63937,24800000.0
2008-12-22 08:25:00,1.63975,1.63975,1.63965,1.63965,4800000.0
2008-12-22 08:26:00,1.6398,1.6398,1.6398,1.6398,1600000.0
2008-12-22 08:27:00,1.6399,1.6399,1.6399,1.6399,1600000.0
2008-12-22 08:28:00,1.64,1.6406,1.64,1.6406,10000000.0
2008-12-22 08:29:00,1.6406,1.6406,1.63905,1.6393,30000000.0
2008-12-22 08:30:00,1.6393,1.6393,1.6388,1.6389,40400000.0
2008-12-22 08:31:00,1.6389,1.6389,1.6389,1.6389,14400000.0
2008-12-22 08:32:00,1.63836,1.63903,1.63777,1.63866,33600000.0
2008-12-22 08:33:00,1.6389,1.639,1.6387,1.6387,25600000.0
2008-12-22 08:34:00,1.6387,1.6387,1.6387,1.6387,4800000.0
2008-12-22 08:35:00,1.6389,1.6389,1.6386,1.6387,20800000.0
2008-12-22 08:36:00,1.6387,1.6387,1.6387,1.6387,33600000.0
2008-12-22 08:37:00,1.6387,1.6387,1.6387,1.6387,38400000.0
2008-12-22 08:38:00,1.6387,1.6387,1.6387,1.6387,14400000.0
2008-12-22 08:39:00,1.6387,1.63875,1.6387,1.63875,33600000.0
2008-12-22 08:40:00,1.6387,1.6387,1.6387,1.6387,14400000.0
2008-12-22 08:41:00,1.63875,1.63875,1.63705,1.6387,91200000.0
2008-12-22 08:42:00,1.6387,1.6387,1.6387,1.6387,96000000.0
2008-12-22 08:43:00,1.6387,1.6387,1.6387,1.6387,54400000.0
2008-12-22 08:44:00,1.6387,1.6387,1.6387,1.6387,38400000.0
2008-12-22 08:45:00,1.6387,1.6389,1.6387,1.6387,151600000.0
2008-12-22 08:46:00,1.6387,1.63905,1.6386,1.6387,44800000.0
2008-12-22 08:47:00,1.6387,1.6388,1.6387,1.6387,23400000.0
2008-12-22 08:48:00,1.63865,1.63884,1.63808,1.63852,49600000.0
2008-12-22 08:49:00,1.6387,1.6387,1.6387,1.6387,39800000.0
2008-12-22 08:50:00,1.6387,1.63895,1.6386,1.6387,59200000.0
2008-12-22 08:51:00,1.63875,1.639,1.6386,1.63875,77600000.0
2008-12-22 08:52:00,1.63875,1.6397,1.6385,1.6385,109400000.0
2008-12-22 08:53:00,1.6386,1.63985,1.63785,1.63785,48000000.0
2008-12-22 08:54:00,1.638,1.6389,1.638,1.6384,7400000.0
2008-12-22 08:55:00,1.6388,1.63985,1.6383,1.6383,60800000.0
2008-12-22 08:56:00,1.63835,1.6389,1.6381,1.6389,50800000.0
2008-12-22 08:57:00,1.6389,1.6389,1.6383,1.6383,29600000.0
2008-12-22 08:58:00,1.6383,1.639,1.6383,1.639,29400000.0
2008-12-22 08:59:00,1.63905,1.6397,1.63905,1.63965,43600000.0
2008-12-22 09:00:00,1.63955,1.6396,1.6378,1.63825,134400000.0
2008-12-22 09:01:00,1.63825,1.63905,1.6379,1.63905,132800000.0
2008-12-22 09:02:00,1.6392,1.63955,1.63865,1.6394,53000000.0
2008-12-22 09:03:00,1.63945,1.6397,1.63945,1.6396,36400000.0
2008-12-22 09:04:00,1.6396,1.6396,1.63905,1.63935,13000000.0
2008-12-22 09:05:00,1.6393,1.6404,1.6393,1.6401,142400000.0
2008-12-22 09:06:00,1.6402,1.64045,1.63905,1.6391,100200000.0
2008-12-22 09:07:00,1.6392,1.63955,1.639,1.63955,68800000.0
2008-12-22 09:08:00,1.6396,1.64025,1.6396,1.64025,75800000.0
2008-12-22 09:09:00,1.64025,1.64095,1.6397,1.64095,113800000.0
2008-12-22 09:10:00,1.64095,1.64095,1.64,1.6401,176200000.0
2008-12-22 09:11:00,1.6401,1.64035,1.6401,1.64015,56000000.0
2008-12-22 09:12:00,1.64015,1.6404,1.64005,1.64005,93200000.0
2008-12-22 09:13:00,1.6402,1.6407,1.63995,1.6407,47000000.0
2008-12-22 09:14:00,1.6403,1.64105,1.6402,1.64105,71800000.0
2008-12-22 09:15:00,1.641,1.64145,1.64095,1.6413,210800000.0
2008-12-22 09:16:00,1.6413,1.64185,1.6412,1.6414,201000000.0
2008-12-22 09:17:00,1.6414,1.6415,1.64035,1.6404,240200000.0
2008-12-22 09:18:00,1.6404,1.6413,1.6404,1.6408,145400000.0
2008-12-22 09:19:00,1.6407,1.6409,1.63995,1.64035,100000000.0
2008-12-22 09:20:00,1.64035,1.64035,1.64,1.6401,83600000.0
2008-12-22 09:21:00,1.64005,1.6404,1.63965,1.6402,77200000.0
2008-12-22 09:22:00,1.64,1.64,1.63775,1.63915,185000000.0
2008-12-22 09:23:00,1.63915,1.63925,1.63845,1.6385,186800000.0
2008-12-22 09:24:00,1.63855,1.63945,1.63805,1.63805,239600000.0
2008-12-22 09:25:00,1.63785,1.63805,1.6375,1.6378,253400000.0
2008-12-22 09:26:00,1.6378,1.6378,1.63765,1.63775,104400000.0
2008-12-22 09:27:00,1.63775,1.63805,1.63765,1.63805,103400000.0
2008-12-22 09:28:00,1.63795,1.6381,1.63695,1.63735,260600000.0
2008-12-22 09:29:00,1.63725,1.63825,1.63645,1.6371,473800000.0
2008-12-22 09:30:00,1.63695,1.63695,1.6339,1.6353,421400000.0
2008-12-22 09:31:00,1.63525,1.637,1.6324,1.63625,516000000.0
2008-12-22 09:32:00,1.6358,1.6363,1.63225,1.63245,608600000.0
2008-12-22 09:33:00,1.6325,1.63295,1.6304,1.63265,488400000.0
2008-12-22 09:34:00,1.6326,1.6333,1.63205,1.6333,337200000.0
2008-12-22 09:35:00,1.63325,1.63385,1.63245,1.63345,171000000.0
2008-12-22 09:36:00,1.63355,1.634,1.63175,1.6322,392000000.0
2008-12-22 09:37:00,1.6322,1.63315,1.6316,1.63205,462800000.0
2008-12-22 09:38:00,1.63215,1.63235,1.63065,1.63145,281000000.0
2008-12-22 09:39:00,1.6314,1.63145,1.6311,1.6312,51800000.0
2008-12-22 09:40:00,1.6311,1.63115,1.62975,1.63015,322600000.0
2008-12-22 09:41:00,1.63005,1.63205,1.62965,1.6305,349400000.0
2008-12-22 09:42:00,1.63055,1.6317,1.63045,1.6308,188400000.0
2008-12-22 09:43:00,1.6311,1.63275,1.63065,1.63195,241000000.0
2008-12-22 09:44:00,1.6319,1.63225,1.6304,1.6305,343800000.0
2008-12-22 09:45:00,1.63055,1.6311,1.6297,1.6303,417600000.0
2008-12-22 09:46:00,1.6312,1.63165,1.63025,1.63095,261000000.0
2008-12-22 09:47:00,1.63095,1.63225,1.6308,1.6309,293400000.0
2008-12-22 09:48:00,1.63085,1.63495,1.6304,1.6328,444800000.0
2008-12-22 09:49:00,1.63275,1.63275,1.6312,1.6318,388800000.0
2008-12-22 09:50:00,1.6318,1.6321,1.6317,1.632,169800000.0
2008-12-22 09:51:00,1.6321,1.6321,1.63115,1.6319,125400000.0
2008-12-22 09:52:00,1.63185,1.63285,1.6318,1.6326,150000000.0
2008-12-22 09:53:00,1.63265,1.6329,1.6322,1.63285,201400000.0
2008-12-22 09:54:00,1.63245,1.6338,1.63235,1.63365,178700000.0
2008-12-22 09:55:00,1.6336,1.63415,1.6334,1.63415,129000000.0
2008-12-22 09:56:00,1.6343,1.6349,1.634,1.6345,140800000.0
2008-12-22 09:57:00,1.63465,1.63465,1.6309,1.63215,514200000.0
2008-12-22 09:58:00,1.63215,1.6334,1.63215,1.6328,321800000.0
2008-12-22 09:59:00,1.63275,1.63375,1.63265,1.6328,215400000.0
2008-12-22 10:00:00,1.6328,1.6338,1.6328,1.6336,132400000.0
2008-12-22 10:01:00,1.63295,1.6336,1.6322,1.6336,263400000.0
2008-12-22 10:02:00,1.63345,1.63525,1.63345,1.6349,137800000.0
2008-12-22 10:03:00,1.6348,1.6348,1.6332,1.63385,215800000.0
2008-12-22 10:04:00,1.63405,1.6344,1.63315,1.63365,133000000.0
2008-12-22 10:05:00,1.6337,1.63395,1.63265,1.6328,92600000.0
2008-12-22 10:06:00,1.6328,1.6335,1.63225,1.6332,97300000.0
2008-12-22 10:07:00,1.6334,1.63355,1.63265,1.63335,39300000.0
2008-12-22 10:08:00,1.6333,1.63365,1.6327,1.63315,166500000.0
2008-12-22 10:09:00,1.63315,1.6333,1.63255,1.63255,109600000.0
2008-12-22 10:10:00,1.63265,1.63305,1.63225,1.6327,132600000.0
2008-12-22 10:11:00,1.63275,1.633,1.6323,1.63275,255400000.0
2008-12-22 10:12:00,1.6324,1.63305,1.63225,1.6327,136000000.0
2008-12-22 10:13:00,1.6327,1.6327,1.6312,1.6315,147400000.0
2008-12-22 10:14:00,1.63145,1.63165,1.6308,1.63125,158800000.0
2008-12-22 10:15:00,1.6314,1.63285,1.63115,1.63265,162500000.0
2008-12-22 10:16:00,1.6326,1.6331,1.63185,1.63255,373800000.0
2008-12-22 10:17:00,1.6327,1.6328,1.63205,1.63275,313600000.0
2008-12-22 10:18:00,1.63275,1.63335,1.6325,1.63285,294600000.0
2008-12-22 10:19:00,1.6328,1.6329,1.6327,1.6327,131400000.0
2008-12-22 10:20:00,1.6327,1.6331,1.63225,1.63275,163200000.0
2008-12-22 10:21:00,1.63275,1.63365,1.6326,1.6334,153000000.0
2008-12-22 10:22:00,1.6335,1.6339,1.63315,1.63325,105600000.0
2008-12-22 10:23:00,1.63325,1.63385,1.6331,1.6333,170400000.0
2008-12-22 10:24:00,1.6333,1.6337,1.63325,1.63355,121400000.0
2008-12-22 10:25:00,1.6335,1.6342,1.63335,1.63415,78800000.0
2008-12-22 10:26:00,1.6342,1.63435,1.63375,1.63395,178600000.0
2008-12-22 10:27:00,1.63395,1.6345,1.6337,1.6344,105000000.0
2008-12-22 10:28:00,1.6341,1.6342,1.6338,1.6342,458600000.0
2008-12-22 10:29:00,1.6343,1.6345,1.6341,1.6342,60200000.0
2008-12-22 10:30:00,1.634,1.6344,1.6339,1.634,376100000.0
2008-12-22 10:31:00,1.634,1.634,1.6339,1.63395,106200000.0
2008-12-22 10:32:00,1.63395,1.634,1.6339,1.6339,185600000.0
2008-12-22 10:33:00,1.634,1.634,1.6338,1.63395,8400000.0
2008-12-22 10:34:00,1.63395,1.63485,1.6336,1.63485,187400000.0
2008-12-22 10:35:00,1.6345,1.63675,1.6345,1.6362,341900002.0
2008-12-22 10:36:00,1.636,1.6367,1.636,1.63665,112200002.0
2008-12-22 10:37:00,1.63655,1.63675,1.6362,1.6365,106200000.0
2008-12-22 10:38:00,1.6364,1.6365,1.6362,1.6362,135200000.0
2008-12-22 10:39:00,1.6362,1.6362,1.6354,1.6354,58800000.0
2008-12-22 10:40:00,1.63505,1.6352,1.6348,1.63505,203000000.0
2008-12-22 10:41:00,1.6348,1.63605,1.6348,1.63605,319200000.0
2008-12-22 10:42:00,1.63605,1.63625,1.63565,1.63565,132800000.0
2008-12-22 10:43:00,1.63545,1.6355,1.6323,1.6323,567700000.0
2008-12-22 10:44:00,1.6321,1.63225,1.63,1.6302,344200000.0
2008-12-22 10:45:00,1.6301,1.6314,1.6301,1.63085,283400000.0
2008-12-22 10:46:00,1.6308,1.63265,1.6308,1.63205,802900017.0
2008-12-22 10:47:00,1.632,1.63245,1.6318,1.6321,367800000.0
2008-12-22 10:48:00,1.63225,1.6331,1.63215,1.6323,259200000.0
2008-12-22 10:49:00,1.6323,1.63255,1.6323,1.6323,65600000.0
2008-12-22 10:50:00,1.6323,1.6323,1.63055,1.63095,142400000.0
2008-12-22 10:51:00,1.631,1.63155,1.63015,1.63115,113200000.0
2008-12-22 10:52:00,1.63115,1.6313,1.63065,1.6307,180400000.0
2008-12-22 10:53:00,1.6307,1.63115,1.62995,1.62995,296600000.0
2008-12-22 10:54:00,1.63035,1.63125,1.6289,1.63035,330600000.0
2008-12-22 10:55:00,1.6304,1.63045,1.6293,1.62965,317600000.0
2008-12-22 10:56:00,1.6296,1.62975,1.6286,1.6288,309800000.0
2008-12-22 10:57:00,1.62885,1.62885,1.6261,1.6264,449000000.0
2008-12-22 10:58:00,1.6264,1.62735,1.6263,1.62715,312400000.0
2008-12-22 10:59:00,1.6271,1.6291,1.62685,1.6288,530200000.0
2008-12-22 11:00:00,1.6288,1.62925,1.62725,1.62725,469199996.0
2008-12-22 11:01:00,1.6272,1.62765,1.6264,1.62725,253400000.0
2008-12-22 11:02:00,1.62725,1.62765,1.6269,1.62745,254800000.0
2008-12-22 11:03:00,1.6274,1.6275,1.6262,1.62625,205000000.0
2008-12-22 11:04:00,1.6262,1.62655,1.6258,1.62655,303200000.0
2008-12-22 11:05:00,1.62655,1.62715,1.6265,1.62695,167000000.0
2008-12-22 11:06:00,1.6269,1.62695,1.62565,1.62565,187400000.0
2008-12-22 11:07:00,1.62595,1.6264,1.62525,1.62555,138400000.0
2008-12-22 11:08:00,1.6256,1.6256,1.6249,1.6253,556400000.0
2008-12-22 11:09:00,1.62525,1.62655,1.62525,1.62625,158700000.0
2008-12-22 11:10:00,1.6259,1.6279,1.6259,1.62785,262900000.0
2008-12-22 11:11:00,1.62785,1.6284,1.6274,1.6284,140000000.0
2008-12-22 11:12:00,1.62845,1.62855,1.62805,1.6284,111400000.0
2008-12-22 11:13:00,1.6284,1.6285,1.62785,1.6281,76400000.0
2008-12-22 11:14:00,1.62825,1.6292,1.6282,1.6292,75800000.0
2008-12-22 11:15:00,1.62925,1.6299,1.62895,1.6291,126200000.0
2008-12-22 11:16:00,1.6291,1.62935,1.6276,1.62785,249000000.0
2008-12-22 11:17:00,1.62795,1.6282,1.627,1.6273,380200000.0
2008-12-22 11:18:00,1.6273,1.62785,1.62715,1.6274,185800000.0
2008-12-22 11:19:00,1.6275,1.62885,1.6271,1.62805,324000000.0
2008-12-22 11:20:00,1.62845,1.6287,1.628,1.628,345000000.0
2008-12-22 11:21:00,1.628,1.628,1.62685,1.6272,229600000.0
2008-12-22 11:22:00,1.6272,1.6272,1.62665,1.62675,80200000.0
2008-12-22 11:23:00,1.62685,1.62685,1.6265,1.6265,795800029.0
2008-12-22 11:24:00,1.6265,1.62665,1.6259,1.6265,1629400078.0
2008-12-22 11:25:00,1.6265,1.6265,1.6254,1.626,1997600102.0
2008-12-22 11:26:00,1.626,1.626,1.6251,1.6255,281200000.0
2008-12-22 11:27:00,1.62555,1.62595,1.6254,1.62585,341200000.0
2008-12-22 11:28:00,1.6258,1.6263,1.62575,1.62605,297600000.0
2008-12-22 11:29:00,1.626,1.6262,1.6257,1.62585,463600000.0
2008-12-22 11:30:00,1.62585,1.62595,1.6256,1.6256,217400000.0
2008-12-22 11:31:00,1.6256,1.6258,1.625,1.62535,177800000.0
2008-12-22 11:32:00,1.6254,1.62545,1.6248,1.62525,145200000.0
2008-12-22 11:33:00,1.62525,1.62545,1.62415,1.62415,425400000.0
2008-12-22 11:34:00,1.6238,1.6247,1.6238,1.6243,429400001.0
2008-12-22 11:35:00,1.6242,1.6249,1.6242,1.6244,292800000.0
2008-12-22 11:36:00,1.6244,1.62455,1.6243,1.6244,471599999.0
2008-12-22 11:37:00,1.6244,1.62495,1.6234,1.6234,445300000.0
2008-12-22 11:38:00,1.6235,1.6244,1.6219,1.6229,363599996.0
2008-12-22 11:39:00,1.6228,1.62385,1.62265,1.6234,331199999.0
2008-12-22 11:40:00,1.6233,1.6236,1.6222,1.6226,529599999.0
2008-12-22 11:41:00,1.6226,1.62345,1.62245,1.62315,307700000.0
2008-12-22 11:42:00,1.6232,1.62365,1.6227,1.62335,201200000.0
2008-12-22 11:43:00,1.6234,1.62425,1.6234,1.62385,219600000.0
2008-12-22 11:44:00,1.62375,1.62375,1.6233,1.6233,751200028.0
2008-12-22 11:45:00,1.6234,1.6237,1.62315,1.62335,314400014.0
2008-12-22 11:46:00,1.62345,1.6238,1.6232,1.6236,111000000.0
2008-12-22 11:47:00,1.62365,1.62385,1.62315,1.6233,307999996.0
2008-12-22 11:48:00,1.6233,1.6233,1.6223,1.62245,360799997.0
2008-12-22 11:49:00,1.62245,1.6228,1.6223,1.6228,117800000.0
2008-12-22 11:50:00,1.62275,1.62305,1.62225,1.6228,312400000.0
2008-12-22 11:51:00,1.6227,1.6233,1.6225,1.62315,219200000.0
2008-12-22 11:52:00,1.62335,1.6241,1.6225,1.6234,591799994.0
2008-12-22 11:53:00,1.6233,1.6241,1.62325,1.6241,218600001.0
2008-12-22 11:54:00,1.6241,1.62505,1.62345,1.62445,218600000.0
2008-12-22 11:55:00,1.6245,1.62465,1.62375,1.62405,265000000.0
2008-12-22 11:56:00,1.62395,1.62425,1.6238,1.62395,200800000.0
2008-12-22 11:57:00,1.62365,1.6238,1.6225,1.6231,341200000.0
2008-12-22 11:58:00,1.6231,1.6233,1.623,1.6231,413400000.0
2008-12-22 11:59:00,1.6231,1.6231,1.62165,1.6224,681000012.0
2008-12-22 12:00:00,1.62245,1.623,1.6222,1.62285,329600000.0
2008-12-22 12:01:00,1.623,1.62305,1.62135,1.6221,369400002.0
2008-12-22 12:02:00,1.6221,1.6224,1.6218,1.6219,154200000.0
2008-12-22 12:03:00,1.6219,1.6226,1.62165,1.6218,229000000.0
2008-12-22 12:04:00,1.6218,1.62225,1.6218,1.62225,108400000.0
2008-12-22 12:05:00,1.6222,1.62265,1.6219,1.62255,51800000.0
2008-12-22 12:06:00,1.6227,1.62325,1.6224,1.623,483800000.0
2008-12-22 12:07:00,1.62305,1.62325,1.62265,1.62285,123200000.0
2008-12-22 12:08:00,1.6228,1.6238,1.62275,1.6235,192200000.0
2008-12-22 12:09:00,1.62355,1.6244,1.6231,1.6244,206800000.0
2008-12-22 12:10:00,1.62445,1.62455,1.62335,1.6236,558600000.0
2008-12-22 12:11:00,1.62345,1.62375,1.6229,1.6235,440200000.0
2008-12-22 12:12:00,1.6235,1.62465,1.6235,1.62465,170600000.0
2008-12-22 12:13:00,1.6246,1.6248,1.62395,1.62475,706800018.0
2008-12-22 12:14:00,1.6247,1.6251,1.62315,1.6238,424200000.0
2008-12-22 12:15:00,1.6237,1.6237,1.62225,1.62245,383200000.0
2008-12-22 12:16:00,1.62265,1.62335,1.62255,1.6232,122000000.0
2008-12-22 12:17:00,1.6232,1.62345,1.6228,1.6229,203200000.0
2008-12-22 12:18:00,1.6229,1.6229,1.62135,1.6216,774200022.0
2008-12-22 12:19:00,1.6216,1.6226,1.6215,1.6226,752200013.0
2008-12-22 12:20:00,1.6228,1.6243,1.6228,1.6238,339800000.0
2008-12-22 12:21:00,1.6238,1.62395,1.6238,1.6238,276800000.0
2008-12-22 12:22:00,1.6238,1.6238,1.6225,1.6225,201400000.0
2008-12-22 12:23:00,1.62265,1.624,1.62265,1.62335,450400000.0
2008-12-22 12:24:00,1.6234,1.62455,1.6233,1.6243,308600000.0
2008-12-22 12:25:00,1.6243,1.62455,1.62305,1.6243,513200000.0
2008-12-22 12:26:00,1.6243,1.6255,1.6243,1.6249,430200000.0
2008-12-22 12:27:00,1.6249,1.6249,1.62355,1.62465,332800000.0
2008-12-22 12:28:00,1.6246,1.62515,1.6241,1.62485,213200000.0
2008-12-22 12:29:00,1.6248,1.62505,1.6246,1.6246,561000000.0
2008-12-22 12:30:00,1.6246,1.6246,1.62305,1.6232,328400000.0
2008-12-22 12:31:00,1.6232,1.62425,1.6231,1.6238,357600000.0
2008-12-22 12:32:00,1.6238,1.6245,1.6237,1.6245,205600000.0
2008-12-22 12:33:00,1.62455,1.6251,1.62395,1.62455,414400000.0
2008-12-22 12:34:00,1.62465,1.6251,1.62355,1.62395,275600000.0
2008-12-22 12:35:00,1.62395,1.6243,1.6236,1.6238,82800000.0
2008-12-22 12:36:00,1.6238,1.6241,1.6235,1.6237,408400000.0
2008-12-22 12:37:00,1.6237,1.6243,1.622,1.6228,546199999.0
2008-12-22 12:38:00,1.62295,1.62315,1.6223,1.6226,280800000.0
2008-12-22 12:39:00,1.6225,1.6226,1.61795,1.6196,421200000.0
2008-12-22 12:40:00,1.6197,1.62055,1.6195,1.6204,277000000.0
2008-12-22 12:41:00,1.6204,1.62075,1.6184,1.6185,350399998.0
2008-12-22 12:42:00,1.61855,1.61895,1.61785,1.618,293800004.0
2008-12-22 12:43:00,1.61825,1.61825,1.61575,1.6159,402000003.0
2008-12-22 12:44:00,1.616,1.6167,1.61595,1.6164,354299999.0
2008-12-22 12:45:00,1.61645,1.6169,1.61415,1.61495,345100000.0
2008-12-22 12:46:00,1.61495,1.6153,1.6141,1.6143,246400000.0
2008-12-22 12:47:00,1.6143,1.6146,1.61365,1.614,246000000.0
2008-12-22 12:48:00,1.61415,1.61465,1.61265,1.6131,369100000.0
2008-12-22 12:49:00,1.6131,1.6143,1.61245,1.6139,370400000.0
2008-12-22 12:50:00,1.6139,1.6154,1.60955,1.61275,356700000.0
2008-12-22 12:51:00,1.6128,1.61385,1.6114,1.6125,243200000.0
2008-12-22 12:52:00,1.6125,1.6136,1.6125,1.61295,444999999.0
2008-12-22 12:53:00,1.6131,1.6131,1.6116,1.61285,182800000.0
2008-12-22 12:54:00,1.6129,1.6129,1.6123,1.6124,73200000.0
2008-12-22 12:55:00,1.6124,1.61365,1.61225,1.61355,132400000.0
2008-12-22 12:56:00,1.6137,1.614,1.61285,1.61285,171000000.0
2008-12-22 12:57:00,1.61275,1.6134,1.6124,1.6133,295800000.0
2008-12-22 12:58:00,1.61335,1.61415,1.61225,1.61395,251200000.0
2008-12-22 12:59:00,1.614,1.614,1.6132,1.61335,285800000.0
2008-12-22 13:00:00,1.61335,1.61375,1.6129,1.6129,339400003.0
2008-12-22 13:01:00,1.6124,1.61435,1.61125,1.61375,303300000.0
2008-12-22 13:02:00,1.61385,1.61445,1.6138,1.61435,95400000.0
2008-12-22 13:03:00,1.6143,1.6146,1.6139,1.61415,111000000.0
2008-12-22 13:04:00,1.61425,1.6144,1.6139,1.614,215200000.0
2008-12-22 13:05:00,1.61405,1.615,1.61375,1.61475,203800000.0
2008-12-22 13:06:00,1.6148,1.61595,1.61425,1.61595,311800000.0
2008-12-22 13:07:00,1.6158,1.61605,1.615,1.615,251200000.0
2008-12-22 13:08:00,1.6152,1.61805,1.61505,1.6179,152200000.0
2008-12-22 13:09:00,1.6179,1.6181,1.61245,1.61395,537000000.0
2008-12-22 13:10:00,1.61405,1.61605,1.6136,1.6159,393400000.0
2008-12-22 13:11:00,1.61585,1.6165,1.6156,1.6165,89900000.0
2008-12-22 13:12:00,1.6165,1.61695,1.61615,1.6163,443400000.0
2008-12-22 13:13:00,1.6163,1.6166,1.61515,1.6154,298000000.0
2008-12-22 13:14:00,1.6154,1.61685,1.61485,1.6163,338000000.0
2008-12-22 13:15:00,1.6164,1.6178,1.61635,1.61735,298000000.0
2008-12-22 13:16:00,1.6176,1.6182,1.6173,1.6176,266800000.0
2008-12-22 13:17:00,1.6176,1.61925,1.6176,1.6192,284000000.0
2008-12-22 13:18:00,1.6192,1.6198,1.6189,1.6198,231600000.0
2008-12-22 13:19:00,1.6198,1.6204,1.6197,1.6197,191400000.0
2008-12-22 13:20:00,1.6197,1.6197,1.6197,1.6197,182400000.0
2008-12-22 13:21:00,1.6197,1.61995,1.6197,1.6197,182600000.0
2008-12-22 13:22:00,1.6197,1.62025,1.6196,1.6197,118200000.0
2008-12-22 13:23:00,1.6197,1.6197,1.6178,1.61805,450800000.0
2008-12-22 13:24:00,1.6181,1.61855,1.61765,1.61855,231200000.0
2008-12-22 13:25:00,1.6187,1.6195,1.6186,1.61905,127000000.0
2008-12-22 13:26:00,1.61895,1.61975,1.61895,1.6195,67400000.0
2008-12-22 13:27:00,1.61955,1.62005,1.6187,1.61995,135000000.0
2008-12-22 13:28:00,1.6199,1.62075,1.61965,1.62045,363200000.0
2008-12-22 13:29:00,1.62035,1.62105,1.62025,1.6207,176400000.0
2008-12-22 13:30:00,1.6207,1.62175,1.62035,1.62105,158000000.0
2008-12-22 13:31:00,1.62115,1.6222,1.62095,1.6222,199800000.0
2008-12-22 13:32:00,1.6223,1.62345,1.6219,1.62345,585600000.0
2008-12-22 13:33:00,1.6233,1.6244,1.62275,1.6244,172300000.0
2008-12-22 13:34:00,1.6245,1.6259,1.62395,1.6259,181500000.0
2008-12-22 13:35:00,1.6259,1.6259,1.62395,1.6251,158300000.0
2008-12-22 13:36:00,1.62515,1.6254,1.62485,1.6252,162400000.0
2008-12-22 13:37:00,1.6253,1.6256,1.6237,1.62375,639000000.0
2008-12-22 13:38:00,1.6238,1.6245,1.6232,1.62345,656400000.0
2008-12-22 13:39:00,1.6234,1.62375,1.62285,1.6231,475400000.0
2008-12-22 13:40:00,1.6232,1.62365,1.62295,1.62325,298200000.0
2008-12-22 13:41:00,1.6232,1.6245,1.62285,1.62355,224700000.0
2008-12-22 13:42:00,1.6235,1.62465,1.6235,1.6239,369200000.0
2008-12-22 13:43:00,1.6239,1.62645,1.6239,1.6259,385800000.0
2008-12-22 13:44:00,1.6259,1.6265,1.62465,1.6253,396799998.0
2008-12-22 13:45:00,1.62525,1.6253,1.6246,1.6246,413000000.0
2008-12-22 13:46:00,1.6246,1.6258,1.6246,1.62545,355800000.0
2008-12-22 13:47:00,1.6255,1.6256,1.62335,1.62445,381600000.0
2008-12-22 13:48:00,1.62455,1.6251,1.62425,1.6248,392600000.0
2008-12-22 13:49:00,1.62475,1.62515,1.6244,1.6244,228800000.0
2008-12-22 13:50:00,1.6243,1.6247,1.62335,1.6239,228400003.0
2008-12-22 13:51:00,1.6239,1.6252,1.6236,1.6252,228600000.0
2008-12-22 13:52:00,1.6253,1.6263,1.62505,1.6253,477800000.0
2008-12-22 13:53:00,1.6253,1.62555,1.6228,1.62395,495600000.0
2008-12-22 13:54:00,1.62405,1.62555,1.62405,1.62555,144600000.0
2008-12-22 13:55:00,1.62555,1.6268,1.62425,1.6249,558600000.0
2008-12-22 13:56:00,1.62495,1.62585,1.62475,1.62585,359400000.0
2008-12-22 13:57:00,1.62585,1.6259,1.6252,1.6252,191600000.0
2008-12-22 13:58:00,1.6252,1.62805,1.6251,1.62765,410999999.0
2008-12-22 13:59:00,1.6277,1.62815,1.62585,1.62605,742200003.0
2008-12-22 14:00:00,1.6262,1.627,1.62545,1.6268,702800017.0
2008-12-22 14:01:00,1.6268,1.6268,1.62555,1.6263,2061600076.0
2008-12-22 14:02:00,1.624,1.6243,1.624,1.6242,480200000.0
2008-12-22 14:03:00,1.62765,1.62865,1.62645,1.62745,480200000.0
2008-12-22 14:04:00,1.62745,1.6287,1.62745,1.62835,452200000.0
2008-12-22 14:05:00,1.62835,1.62835,1.6273,1.6278,338999999.0
2008-12-22 14:06:00,1.6276,1.6278,1.6259,1.6259,463000000.0
2008-12-22 14:07:00,1.62625,1.62675,1.6258,1.6262,894200024.0
2008-12-22 14:08:00,1.6262,1.6266,1.62475,1.62565,422200000.0
2008-12-22 14:09:00,1.62565,1.62645,1.6253,1.62595,207800000.0
2008-12-22 14:10:00,1.62595,1.62645,1.6256,1.6256,100000000.0
2008-12-22 14:11:00,1.62545,1.6282,1.62545,1.6281,267800000.0
2008-12-22 14:12:00,1.6282,1.62825,1.6261,1.6261,1249800002.0
2008-12-22 14:13:00,1.62625,1.62885,1.62625,1.62825,535600000.0
2008-12-22 14:14:00,1.6284,1.62915,1.6279,1.62895,303000000.0
2008-12-22 14:15:00,1.62895,1.62905,1.6276,1.6279,320600000.0
2008-12-22 14:16:00,1.62755,1.62905,1.62755,1.6287,400600000.0
2008-12-22 14:17:00,1.6287,1.62875,1.62645,1.62665,884399999.0
2008-12-22 14:18:00,1.62645,1.6272,1.6258,1.6265,279400000.0
2008-12-22 14:19:00,1.6265,1.62705,1.62605,1.6263,404400000.0
2008-12-22 14:20:00,1.6263,1.62735,1.62585,1.62735,224200000.0
2008-12-22 14:21:00,1.62745,1.6277,1.6267,1.6271,158200000.0
2008-12-22 14:22:00,1.6271,1.62745,1.62525,1.62555,1279299991.0
2008-12-22 14:23:00,1.6257,1.6264,1.62505,1.6263,596200000.0
2008-12-22 14:24:00,1.6263,1.6263,1.62425,1.6246,536300000.0
2008-12-22 14:25:00,1.62465,1.6247,1.623,1.623,468000000.0
2008-12-22 14:26:00,1.623,1.62375,1.6227,1.62335,233600000.0
2008-12-22 14:27:00,1.62335,1.6234,1.6227,1.62295,354400000.0
2008-12-22 14:28:00,1.62295,1.62375,1.6229,1.62375,195800000.0
2008-12-22 14:29:00,1.6237,1.6238,1.6232,1.6232,252400000.0
2008-12-22 14:30:00,1.6232,1.62415,1.6232,1.6238,556199994.0
2008-12-22 14:31:00,1.6238,1.624,1.6234,1.62365,236399999.0
2008-12-22 14:32:00,1.62365,1.6239,1.6233,1.62385,911599981.0
2008-12-22 14:33:00,1.6237,1.6237,1.6222,1.6234,1294999953.0
2008-12-22 14:34:00,1.6234,1.6234,1.62265,1.6232,1642599973.0
2008-12-22 14:35:00,1.6231,1.6235,1.6218,1.6233,773699984.0
2008-12-22 14:36:00,1.62335,1.62405,1.62245,1.6232,312800000.0
2008-12-22 14:37:00,1.6229,1.62305,1.62215,1.62265,250200000.0
2008-12-22 14:38:00,1.62265,1.6234,1.6224,1.62295,206200000.0
2008-12-22 14:39:00,1.623,1.62365,1.62245,1.62365,488200000.0
2008-12-22 14:40:00,1.62375,1.62475,1.62345,1.62455,219200000.0
2008-12-22 14:41:00,1.62465,1.6255,1.6236,1.6242,757000000.0
2008-12-22 14:42:00,1.62415,1.6246,1.6229,1.6239,313100000.0
2008-12-22 14:43:00,1.6239,1.6244,1.62315,1.6241,173100000.0
2008-12-22 14:44:00,1.6241,1.62445,1.62335,1.62335,360400000.0
2008-12-22 14:45:00,1.62325,1.6239,1.6232,1.62375,453600000.0
2008-12-22 14:46:00,1.62375,1.62435,1.6237,1.62385,831600005.0
2008-12-22 14:47:00,1.62385,1.6243,1.6233,1.62405,425700001.0
2008-12-22 14:48:00,1.62405,1.625,1.6239,1.62435,380800000.0
2008-12-22 14:49:00,1.6244,1.6246,1.62405,1.62405,165400000.0
2008-12-22 14:50:00,1.624,1.6244,1.624,1.6241,119000000.0
2008-12-22 14:51:00,1.6241,1.62555,1.6241,1.62525,270200000.0
2008-12-22 14:52:00,1.62525,1.62595,1.62505,1.62595,150400000.0
2008-12-22 14:53:00,1.6256,1.6256,1.6243,1.6247,420300000.0
2008-12-22 14:54:00,1.6246,1.6249,1.6228,1.6237,379900000.0
2008-12-22 14:55:00,1.6236,1.62395,1.6231,1.6238,94700000.0
2008-12-22 14:56:00,1.6238,1.6245,1.6237,1.62405,131400000.0
2008-12-22 14:57:00,1.6241,1.6245,1.6238,1.62445,146800000.0
2008-12-22 14:58:00,1.62445,1.6248,1.62415,1.62435,60600000.0
2008-12-22 14:59:00,1.62435,1.6248,1.6242,1.6248,117400000.0
2008-12-22 15:00:00,1.62485,1.62515,1.6243,1.6243,390200000.0
2008-12-22 15:01:00,1.6245,1.62465,1.62385,1.62455,476200000.0
2008-12-22 15:02:00,1.62445,1.62505,1.62405,1.62505,186800000.0
2008-12-22 15:03:00,1.62485,1.62565,1.62445,1.62545,439800000.0
2008-12-22 15:04:00,1.6254,1.62565,1.6248,1.6253,244800000.0
2008-12-22 15:05:00,1.62535,1.6254,1.6251,1.6252,369000000.0
2008-12-22 15:06:00,1.6252,1.6252,1.6247,1.6249,395200004.0
2008-12-22 15:07:00,1.6249,1.6249,1.62385,1.6243,399000014.0
2008-12-22 15:08:00,1.6243,1.62485,1.6243,1.62485,118800000.0
2008-12-22 15:09:00,1.6249,1.625,1.6235,1.6248,167400000.0
2008-12-22 15:10:00,1.6248,1.62485,1.6233,1.6236,245400000.0
2008-12-22 15:11:00,1.6236,1.6238,1.623,1.6235,280400000.0
2008-12-22 15:12:00,1.6235,1.6239,1.6226,1.62375,153200000.0
2008-12-22 15:13:00,1.6238,1.6274,1.6238,1.6274,307600000.0
2008-12-22 15:14:00,1.6272,1.62945,1.62705,1.6294,280800000.0
2008-12-22 15:15:00,1.62895,1.62965,1.62705,1.6295,300800000.0
2008-12-22 15:16:00,1.62965,1.63015,1.6291,1.62995,455000000.0
2008-12-22 15:17:00,1.6298,1.6299,1.62855,1.6286,544000000.0
2008-12-22 15:18:00,1.6285,1.6286,1.6285,1.6285,256800000.0
2008-12-22 15:19:00,1.6285,1.6285,1.62705,1.62765,276400000.0
2008-12-22 15:20:00,1.6275,1.6277,1.627,1.6271,325400004.0
2008-12-22 15:21:00,1.6271,1.62735,1.6271,1.62725,231200000.0
2008-12-22 15:22:00,1.62725,1.62765,1.6272,1.62735,82000000.0
2008-12-22 15:23:00,1.62735,1.6276,1.627,1.6271,160800001.0
2008-12-22 15:24:00,1.6271,1.6274,1.6269,1.62735,347400005.0
2008-12-22 15:25:00,1.6273,1.6277,1.62715,1.62735,234200000.0
2008-12-22 15:26:00,1.6273,1.6277,1.6272,1.62765,88800000.0
2008-12-22 15:27:00,1.62765,1.62855,1.62765,1.6279,1918999959.0
2008-12-22 15:28:00,1.6279,1.6281,1.6276,1.6279,2127999947.0
2008-12-22 15:29:00,1.6279,1.6286,1.6274,1.62805,506099996.0
2008-12-22 15:30:00,1.62795,1.6282,1.62655,1.6269,353400000.0
2008-12-22 15:31:00,1.627,1.6273,1.6259,1.6271,683600015.0
2008-12-22 15:32:00,1.62705,1.6277,1.62675,1.62695,461200000.0
2008-12-22 15:33:00,1.62685,1.62745,1.6262,1.6265,440600000.0
2008-12-22 15:34:00,1.6265,1.6265,1.6256,1.6258,189800000.0
2008-12-22 15:35:00,1.62585,1.6274,1.6255,1.627,204600000.0
2008-12-22 15:36:00,1.627,1.6272,1.6268,1.62715,492400000.0
2008-12-22 15:37:00,1.627,1.62915,1.627,1.6286,396000000.0
2008-12-22 15:38:00,1.6286,1.629,1.6276,1.6289,729799998.0
2008-12-22 15:39:00,1.62885,1.62915,1.6283,1.6283,1047900001.0
2008-12-22 15:40:00,1.6283,1.6287,1.6274,1.62845,889600000.0
2008-12-22 15:41:00,1.6286,1.6298,1.6276,1.6295,126000000.0
2008-12-22 15:42:00,1.6293,1.6297,1.629,1.6295,142400000.0
2008-12-22 15:43:00,1.6295,1.62955,1.62895,1.629,91000000.0
2008-12-22 15:44:00,1.629,1.6291,1.62835,1.6291,109200000.0
2008-12-22 15:45:00,1.62905,1.6294,1.6283,1.6288,237400000.0
2008-12-22 15:46:00,1.6288,1.6295,1.62865,1.62865,194500000.0
2008-12-22 15:47:00,1.6289,1.62995,1.6289,1.6297,266000000.0
2008-12-22 15:48:00,1.6297,1.6297,1.6277,1.6279,1145200041.0
2008-12-22 15:49:00,1.6279,1.6279,1.62675,1.6271,211600000.0
2008-12-22 15:50:00,1.6271,1.62805,1.62695,1.62805,221400000.0
2008-12-22 15:51:00,1.62805,1.6282,1.6279,1.628,93000000.0
2008-12-22 15:52:00,1.62805,1.62855,1.62785,1.62815,161200000.0
2008-12-22 15:53:00,1.6282,1.6293,1.62685,1.62685,266800001.0
2008-12-22 15:54:00,1.6269,1.62785,1.62615,1.6267,410000000.0
2008-12-22 15:55:00,1.6267,1.628,1.6263,1.62745,447200000.0
2008-12-22 15:56:00,1.6276,1.6276,1.6261,1.6271,514800000.0
2008-12-22 15:57:00,1.6271,1.6277,1.6269,1.6272,293400000.0
2008-12-22 15:58:00,1.62725,1.6278,1.62715,1.62755,409400000.0
2008-12-22 15:59:00,1.62745,1.62795,1.6271,1.6274,265200000.0
2008-12-22 16:00:00,1.6275,1.6275,1.62625,1.62645,417000006.0
2008-12-22 16:01:00,1.62645,1.62765,1.6264,1.6275,225600000.0
2008-12-22 16:02:00,1.6275,1.62755,1.62705,1.62715,324200000.0
2008-12-22 16:03:00,1.62725,1.62785,1.6269,1.6272,428599999.0
2008-12-22 16:04:00,1.62715,1.6277,1.627,1.627,341000000.0
2008-12-22 16:05:00,1.627,1.6282,1.6257,1.6264,444800000.0
2008-12-22 16:06:00,1.6264,1.62695,1.62525,1.62695,361600000.0
2008-12-22 16:07:00,1.6271,1.6278,1.6263,1.6277,501300000.0
2008-12-22 16:08:00,1.6278,1.6284,1.62705,1.628,553800001.0
2008-12-22 16:09:00,1.62795,1.6282,1.6266,1.62695,305400000.0
2008-12-22 16:10:00,1.62695,1.627,1.6266,1.62685,349000000.0
2008-12-22 16:11:00,1.62685,1.62715,1.62655,1.62655,212200000.0
2008-12-22 16:12:00,1.6266,1.6266,1.6265,1.62655,301600000.0
2008-12-22 16:13:00,1.6267,1.62705,1.6263,1.6265,336599998.0
2008-12-22 16:14:00,1.62665,1.62725,1.62665,1.6269,184800000.0
2008-12-22 16:15:00,1.627,1.62725,1.6264,1.6269,302500000.0
2008-12-22 16:16:00,1.62685,1.627,1.6266,1.6267,135000000.0
2008-12-22 16:17:00,1.6267,1.627,1.62665,1.62695,141800000.0
2008-12-22 16:18:00,1.627,1.62785,1.62695,1.62735,403300000.0
2008-12-22 16:19:00,1.62735,1.62745,1.62605,1.6264,633399996.0
2008-12-22 16:20:00,1.62645,1.62665,1.6246,1.6255,535200007.0
2008-12-22 16:21:00,1.6257,1.6265,1.62555,1.62625,342200000.0
2008-12-22 16:22:00,1.62625,1.6266,1.62585,1.6264,114600000.0
2008-12-22 16:23:00,1.6265,1.62675,1.626,1.6262,419600000.0
2008-12-22 16:24:00,1.6262,1.6262,1.6251,1.6251,426800000.0
2008-12-22 16:25:00,1.6251,1.6261,1.62495,1.62595,545800000.0
2008-12-22 16:26:00,1.62605,1.6262,1.62535,1.6255,676800000.0
2008-12-22 16:27:00,1.6255,1.62625,1.62365,1.62375,372800000.0
2008-12-22 16:28:00,1.6239,1.625,1.6238,1.625,314400000.0
2008-12-22 16:29:00,1.62505,1.62525,1.6244,1.6248,264400000.0
2008-12-22 16:30:00,1.6248,1.6252,1.62425,1.62425,239800000.0
2008-12-22 16:31:00,1.62435,1.6245,1.6239,1.62405,301200000.0
2008-12-22 16:32:00,1.62405,1.6242,1.62275,1.62295,410600001.0
2008-12-22 16:33:00,1.6231,1.6231,1.62255,1.62275,163600000.0
2008-12-22 16:34:00,1.62275,1.6229,1.6224,1.6224,404000000.0
2008-12-22 16:35:00,1.6224,1.62275,1.6214,1.62175,618200001.0
2008-12-22 16:36:00,1.62175,1.62195,1.62115,1.6218,373600000.0
2008-12-22 16:37:00,1.6219,1.62225,1.62155,1.6222,241200000.0
2008-12-22 16:38:00,1.62215,1.6229,1.62135,1.6225,528800000.0
2008-12-22 16:39:00,1.62245,1.62325,1.62245,1.6228,326400000.0
2008-12-22 16:40:00,1.62275,1.62295,1.6226,1.62295,249400000.0
2008-12-22 16:41:00,1.6231,1.6232,1.6225,1.62305,410600000.0
2008-12-22 16:42:00,1.62305,1.6237,1.62265,1.62305,412900000.0
2008-12-22 16:43:00,1.62305,1.62365,1.6228,1.62365,478999999.0
2008-12-22 16:44:00,1.6236,1.62385,1.62325,1.62375,210400000.0
2008-12-22 16:45:00,1.6238,1.6238,1.62235,1.6226,454400002.0
2008-12-22 16:46:00,1.6227,1.6228,1.6221,1.6221,174600000.0
2008-12-22 16:47:00,1.6221,1.6232,1.6221,1.62285,236600000.0
2008-12-22 16:48:00,1.6229,1.62315,1.6227,1.6229,192100000.0
2008-12-22 16:49:00,1.62255,1.62255,1.62155,1.62205,1244800002.0
2008-12-22 16:50:00,1.6221,1.6232,1.6219,1.62285,511400000.0
2008-12-22 16:51:00,1.6229,1.62295,1.6225,1.6226,445600000.0
2008-12-22 16:52:00,1.6226,1.6226,1.62105,1.6212,421000003.0
2008-12-22 16:53:00,1.6213,1.62175,1.6211,1.62175,439600000.0
2008-12-22 16:54:00,1.6218,1.62285,1.6217,1.62245,382800000.0
2008-12-22 16:55:00,1.62245,1.6226,1.6222,1.6222,516200000.0
2008-12-22 16:56:00,1.6222,1.6227,1.6222,1.6222,511000000.0
2008-12-22 16:57:00,1.6222,1.62235,1.6222,1.6222,456400000.0
2008-12-22 16:58:00,1.6222,1.62245,1.6221,1.6222,356800000.0
2008-12-22 16:59:00,1.6222,1.6222,1.61985,1.61985,306200000.0
2008-12-22 17:00:00,1.62,1.6204,1.6197,1.6202,385600000.0
2008-12-22 17:01:00,1.62015,1.62135,1.6201,1.62115,259200000.0
2008-12-22 17:02:00,1.6212,1.62125,1.61985,1.6204,340600000.0
2008-12-22 17:03:00,1.6204,1.62065,1.6195,1.6205,214200000.0
2008-12-22 17:04:00,1.62055,1.62075,1.6201,1.6202,178200000.0
2008-12-22 17:05:00,1.6203,1.62045,1.61925,1.6195,150000000.0
2008-12-22 17:06:00,1.6195,1.6195,1.6185,1.619,125200000.0
2008-12-22 17:07:00,1.619,1.6199,1.6185,1.6199,301800000.0
2008-12-22 17:08:00,1.61995,1.6204,1.6197,1.6204,221800000.0
2008-12-22 17:09:00,1.6204,1.6209,1.6184,1.61925,501800000.0
2008-12-22 17:10:00,1.6193,1.6197,1.6176,1.61775,786599997.0
2008-12-22 17:11:00,1.6178,1.6178,1.61605,1.6162,433400000.0
2008-12-22 17:12:00,1.6162,1.6166,1.61585,1.6159,406200000.0
2008-12-22 17:13:00,1.61605,1.61605,1.61455,1.6153,555600000.0
2008-12-22 17:14:00,1.6155,1.6157,1.6149,1.6151,404200000.0
2008-12-22 17:15:00,1.61505,1.61555,1.6149,1.61505,509000000.0
2008-12-22 17:16:00,1.6151,1.6151,1.6149,1.6149,834400001.0
2008-12-22 17:17:00,1.6149,1.61545,1.6148,1.6153,366600000.0
2008-12-22 17:18:00,1.61545,1.61645,1.61545,1.616,881600001.0
2008-12-22 17:19:00,1.616,1.61635,1.61495,1.61545,645400000.0
2008-12-22 17:20:00,1.61545,1.6156,1.615,1.615,488400002.0
2008-12-22 17:21:00,1.615,1.6161,1.615,1.6151,650800003.0
2008-12-22 17:22:00,1.6151,1.6158,1.61425,1.6148,756400002.0
2008-12-22 17:23:00,1.6148,1.6152,1.6147,1.61515,335600000.0
2008-12-22 17:24:00,1.61515,1.6154,1.61495,1.6154,101400000.0
2008-12-22 17:25:00,1.6154,1.61605,1.6154,1.6155,511200000.0
2008-12-22 17:26:00,1.6155,1.61575,1.6155,1.61575,589200000.0
2008-12-22 17:27:00,1.61595,1.61665,1.6156,1.61615,173400000.0
2008-12-22 17:28:00,1.6162,1.6165,1.6158,1.6161,418000000.0
2008-12-22 17:29:00,1.6161,1.61745,1.616,1.61745,219000000.0
2008-12-22 17:30:00,1.61745,1.61785,1.6173,1.6178,213800000.0
2008-12-22 17:31:00,1.61765,1.61835,1.6175,1.6176,797400000.0
2008-12-22 17:32:00,1.6176,1.61765,1.61685,1.61685,228400001.0
2008-12-22 17:33:00,1.61685,1.6179,1.61685,1.61755,660200009.0
2008-12-22 17:34:00,1.61765,1.6177,1.6172,1.6173,780800000.0
2008-12-22 17:35:00,1.6173,1.6181,1.6172,1.6175,722000000.0
2008-12-22 17:36:00,1.61755,1.61775,1.6175,1.6175,360400000.0
2008-12-22 17:37:00,1.6175,1.6175,1.6161,1.6162,270000000.0
2008-12-22 17:38:00,1.6162,1.6168,1.6161,1.61615,426400000.0
2008-12-22 17:39:00,1.61615,1.6168,1.6161,1.61665,615000001.0
2008-12-22 17:40:00,1.61665,1.61705,1.61635,1.61665,313200000.0
2008-12-22 17:41:00,1.61665,1.61685,1.61635,1.61635,311400000.0
2008-12-22 17:42:00,1.6164,1.61645,1.61525,1.6154,857800000.0
2008-12-22 17:43:00,1.6155,1.6159,1.6153,1.61535,535200000.0
2008-12-22 17:44:00,1.61535,1.6159,1.6153,1.6153,276800000.0
2008-12-22 17:45:00,1.6153,1.61645,1.6152,1.6164,459600000.0
2008-12-22 17:46:00,1.6165,1.6165,1.6159,1.6163,281600000.0
2008-12-22 17:47:00,1.6163,1.61705,1.6159,1.61695,202800000.0
2008-12-22 17:48:00,1.6168,1.6168,1.61625,1.6166,692800000.0
2008-12-22 17:49:00,1.61655,1.61805,1.61655,1.6174,562800000.0
2008-12-22 17:50:00,1.6174,1.61795,1.61635,1.6169,433800000.0
2008-12-22 17:51:00,1.6169,1.6169,1.61525,1.6162,557400000.0
2008-12-22 17:52:00,1.6162,1.6165,1.6159,1.61605,434999999.0
2008-12-22 17:53:00,1.61605,1.61655,1.6159,1.6161,423200000.0
2008-12-22 17:54:00,1.6161,1.6163,1.6154,1.6157,319400000.0
2008-12-22 17:55:00,1.61575,1.61585,1.61505,1.61545,299799994.0
2008-12-22 17:56:00,1.61545,1.61595,1.6154,1.6156,267400000.0
2008-12-22 17:57:00,1.6156,1.61715,1.6156,1.61705,334600000.0
2008-12-22 17:58:00,1.61705,1.61805,1.6162,1.6177,605600000.0
2008-12-22 17:59:00,1.6178,1.6186,1.6163,1.6171,604600000.0
2008-12-22 18:00:00,1.6171,1.61885,1.61675,1.61855,386800000.0
2008-12-22 18:01:00,1.6185,1.6196,1.6182,1.61895,455400000.0
2008-12-22 18:02:00,1.61905,1.6199,1.6185,1.6186,246200000.0
2008-12-22 18:03:00,1.6184,1.61845,1.61695,1.6177,394400000.0
2008-12-22 18:04:00,1.61775,1.61855,1.6165,1.61715,797599994.0
2008-12-22 18:05:00,1.61715,1.61735,1.61585,1.6159,384600000.0
2008-12-22 18:06:00,1.616,1.6179,1.6157,1.61725,459000000.0
2008-12-22 18:07:00,1.61725,1.61735,1.6165,1.61715,450400000.0
2008-12-22 18:08:00,1.6173,1.6173,1.6167,1.61675,308000000.0
2008-12-22 18:09:00,1.6168,1.61705,1.6165,1.6166,393200000.0
2008-12-22 18:10:00,1.6166,1.61665,1.6155,1.6162,1182199980.0
2008-12-22 18:11:00,1.6162,1.61625,1.6155,1.6161,510000000.0
2008-12-22 18:12:00,1.6161,1.61615,1.615,1.61585,1806799976.0
2008-12-22 18:13:00,1.621,1.6211,1.6201,1.6203,1953399970.0
2008-12-22 18:14:00,1.6152,1.6155,1.6139,1.61405,1953399970.0
2008-12-22 18:15:00,1.6142,1.6143,1.6134,1.6141,522000002.0
2008-12-22 18:16:00,1.61405,1.61405,1.6135,1.61395,238000000.0
2008-12-22 18:17:00,1.6139,1.6139,1.6134,1.61365,331400000.0
2008-12-22 18:18:00,1.6138,1.6141,1.6135,1.61365,256600000.0
2008-12-22 18:19:00,1.61365,1.61575,1.61365,1.6151,460400000.0
2008-12-22 18:20:00,1.61515,1.6166,1.6149,1.61625,657800002.0
2008-12-22 18:21:00,1.6163,1.6173,1.61615,1.6167,335200000.0
2008-12-22 18:22:00,1.6166,1.61785,1.6166,1.6172,275000000.0
2008-12-22 18:23:00,1.6172,1.61955,1.6172,1.61815,422000000.0
2008-12-22 18:24:00,1.61825,1.61855,1.6177,1.6179,879800004.0
2008-12-22 18:25:00,1.6179,1.6182,1.6175,1.6179,940400000.0
2008-12-22 18:26:00,1.6179,1.618,1.6165,1.6166,954400025.0
2008-12-22 18:27:00,1.6165,1.6165,1.61545,1.61605,275200000.0
2008-12-22 18:28:00,1.61595,1.6171,1.6155,1.6171,351800000.0
2008-12-22 18:29:00,1.61715,1.61735,1.6166,1.6166,466400000.0
2008-12-22 18:30:00,1.6166,1.61685,1.61545,1.6159,743400000.0
2008-12-22 18:31:00,1.61595,1.6164,1.61555,1.61595,193200000.0
2008-12-22 18:32:00,1.61595,1.61655,1.61515,1.6156,315600000.0
2008-12-22 18:33:00,1.61585,1.6161,1.6148,1.61595,411200000.0
2008-12-22 18:34:00,1.61595,1.6167,1.61545,1.6164,188800000.0
2008-12-22 18:35:00,1.6164,1.61855,1.6163,1.6177,323400000.0
2008-12-22 18:36:00,1.61775,1.61805,1.61705,1.61715,999600001.0
2008-12-22 18:37:00,1.6173,1.61855,1.6172,1.61805,140200000.0
2008-12-22 18:38:00,1.61805,1.6181,1.6177,1.618,166600000.0
2008-12-22 18:39:00,1.618,1.6182,1.6178,1.61815,114200000.0
2008-12-22 18:40:00,1.61815,1.61845,1.61795,1.6182,79800000.0
2008-12-22 18:41:00,1.6182,1.61865,1.6181,1.6184,149200000.0
2008-12-22 18:42:00,1.6185,1.61905,1.6181,1.6182,323800000.0
2008-12-22 18:43:00,1.6182,1.6188,1.618,1.61865,340000000.0
2008-12-22 18:44:00,1.61865,1.619,1.6182,1.6183,256400000.0
2008-12-22 18:45:00,1.6183,1.6189,1.61765,1.6183,154400000.0
2008-12-22 18:46:00,1.6183,1.61845,1.6183,1.6183,132200000.0
2008-12-22 18:47:00,1.6183,1.6183,1.6171,1.6172,227600000.0
2008-12-22 18:48:00,1.6172,1.6173,1.617,1.6172,194200000.0
2008-12-22 18:49:00,1.6172,1.61795,1.6172,1.6179,151000000.0
2008-12-22 18:50:00,1.61795,1.61815,1.61745,1.61755,312400000.0
2008-12-22 18:51:00,1.61745,1.6179,1.6173,1.6175,179400000.0
2008-12-22 18:52:00,1.61755,1.6196,1.6175,1.6196,346000000.0
2008-12-22 18:53:00,1.61965,1.62035,1.6187,1.6199,453600000.0
2008-12-22 18:54:00,1.61995,1.62,1.6186,1.61995,322600000.0
2008-12-22 18:55:00,1.61995,1.6203,1.6193,1.6196,379600000.0
2008-12-22 18:56:00,1.61965,1.6208,1.61965,1.6201,321000000.0
2008-12-22 18:57:00,1.6201,1.62035,1.6195,1.6201,477599998.0
2008-12-22 18:58:00,1.6201,1.62045,1.61915,1.62005,732800000.0
2008-12-22 18:59:00,1.61995,1.6206,1.6198,1.62055,380200000.0
2008-12-22 19:00:00,1.6205,1.6206,1.6194,1.6201,553999997.0
2008-12-22 19:01:00,1.6201,1.62045,1.62005,1.6201,143400000.0
2008-12-22 19:02:00,1.6201,1.6203,1.6201,1.6201,187000000.0
2008-12-22 19:03:00,1.6201,1.62075,1.6201,1.62075,100000000.0
2008-12-22 19:04:00,1.62075,1.62075,1.6201,1.6201,178600000.0
2008-12-22 19:05:00,1.6201,1.6201,1.6197,1.62,368600000.0
2008-12-22 19:06:00,1.6201,1.62065,1.6198,1.62,343200000.0
2008-12-22 19:07:00,1.6203,1.62105,1.62,1.62105,150600000.0
2008-12-22 19:08:00,1.6211,1.6214,1.62055,1.6206,74200000.0
2008-12-22 19:09:00,1.6206,1.62085,1.6202,1.62055,147200000.0
2008-12-22 19:10:00,1.62065,1.6208,1.6204,1.6205,72000000.0
2008-12-22 19:11:00,1.62055,1.6206,1.62035,1.6206,71600000.0
2008-12-22 19:12:00,1.6206,1.62145,1.62055,1.6209,104600000.0
2008-12-22 19:13:00,1.6208,1.6208,1.6204,1.6204,92000000.0
2008-12-22 19:14:00,1.6204,1.6205,1.6199,1.6204,108800000.0
2008-12-22 19:15:00,1.6203,1.6204,1.61945,1.61975,79200000.0
2008-12-22 19:16:00,1.6198,1.61995,1.6198,1.6199,60800000.0
2008-12-22 19:17:00,1.6198,1.6203,1.6198,1.62025,61400000.0
2008-12-22 19:18:00,1.62025,1.621,1.6201,1.6207,69300000.0
2008-12-22 19:19:00,1.62105,1.6214,1.6204,1.621,86500000.0
2008-12-22 19:20:00,1.621,1.62105,1.6209,1.6209,21000000.0
2008-12-22 19:21:00,1.6209,1.6211,1.62085,1.62095,35400000.0
2008-12-22 19:22:00,1.62095,1.6218,1.62075,1.6218,74300000.0
2008-12-22 19:23:00,1.6218,1.622,1.62145,1.62155,51200000.0
2008-12-22 19:24:00,1.62155,1.62225,1.62105,1.62225,192400000.0
2008-12-22 19:25:00,1.6222,1.62295,1.6217,1.62265,155800000.0
2008-12-22 19:26:00,1.6226,1.6234,1.62225,1.62245,163000000.0
2008-12-22 19:27:00,1.6224,1.62345,1.62235,1.62345,158200000.0
2008-12-22 19:28:00,1.62345,1.6238,1.622,1.622,294200000.0
2008-12-22 19:29:00,1.62205,1.62245,1.622,1.6222,128400000.0
2008-12-22 19:30:00,1.6224,1.62245,1.62195,1.62195,98000000.0
2008-12-22 19:31:00,1.6219,1.62255,1.62165,1.6225,157200000.0
2008-12-22 19:32:00,1.6224,1.6228,1.6223,1.6228,56000000.0
2008-12-22 19:33:00,1.62285,1.62285,1.62215,1.62255,47600000.0
2008-12-22 19:34:00,1.62255,1.62265,1.62225,1.62255,53000000.0
2008-12-22 19:35:00,1.6225,1.62285,1.6225,1.6225,54800000.0
2008-12-22 19:36:00,1.62285,1.62285,1.6225,1.6228,80000000.0
2008-12-22 19:37:00,1.6227,1.62295,1.62235,1.62235,188400000.0
2008-12-22 19:38:00,1.6224,1.6237,1.6224,1.6235,102200000.0
2008-12-22 19:39:00,1.62315,1.6237,1.6231,1.62355,118200000.0
2008-12-22 19:40:00,1.62355,1.62385,1.6225,1.62325,250200000.0
2008-12-22 19:41:00,1.62325,1.6243,1.623,1.6235,180600000.0
2008-12-22 19:42:00,1.6235,1.6235,1.62175,1.6219,112200000.0
2008-12-22 19:43:00,1.6218,1.6221,1.61955,1.62115,258800000.0
2008-12-22 19:44:00,1.621,1.6219,1.62015,1.6209,196100000.0
2008-12-22 19:45:00,1.62075,1.62085,1.61985,1.6205,125800000.0
2008-12-22 19:46:00,1.62055,1.62105,1.619,1.6194,193200000.0
2008-12-22 19:47:00,1.61995,1.62025,1.61885,1.61935,117000000.0
2008-12-22 19:48:00,1.61945,1.6201,1.61855,1.61905,191200000.0
2008-12-22 19:49:00,1.6193,1.6194,1.6167,1.617,243600000.0
2008-12-22 19:50:00,1.617,1.6172,1.61645,1.61695,230400000.0
2008-12-22 19:51:00,1.6169,1.61725,1.61645,1.61705,123000000.0
2008-12-22 19:52:00,1.61705,1.6173,1.6154,1.6157,280800000.0
2008-12-22 19:53:00,1.6157,1.6161,1.6154,1.61575,350400000.0
2008-12-22 19:54:00,1.6158,1.61665,1.61575,1.6163,219600000.0
2008-12-22 19:55:00,1.61625,1.61635,1.61565,1.6162,174400000.0
2008-12-22 19:56:00,1.6161,1.6164,1.616,1.61635,51600000.0
2008-12-22 19:57:00,1.6164,1.6167,1.61615,1.6167,68600000.0
2008-12-22 19:58:00,1.61665,1.61715,1.6162,1.6171,125600000.0
2008-12-22 19:59:00,1.6171,1.61745,1.6158,1.6171,140200000.0
2008-12-22 20:00:00,1.6171,1.6175,1.6168,1.6172,159400000.0
2008-12-22 20:01:00,1.6172,1.6177,1.61715,1.6177,193400000.0
2008-12-22 20:02:00,1.6177,1.61845,1.6177,1.61825,105000000.0
2008-12-22 20:03:00,1.61825,1.61835,1.61825,1.6183,29400000.0
2008-12-22 20:04:00,1.6183,1.61895,1.618,1.6186,66800000.0
2008-12-22 20:05:00,1.61855,1.61885,1.61855,1.61885,35000000.0
2008-12-22 20:06:00,1.6188,1.61935,1.6188,1.61935,36600000.0
2008-12-22 20:07:00,1.6192,1.6192,1.6188,1.6188,56600000.0
2008-12-22 20:08:00,1.6188,1.61895,1.61855,1.61865,85400000.0
2008-12-22 20:09:00,1.6186,1.61905,1.618,1.61885,48800000.0
2008-12-22 20:10:00,1.61905,1.6191,1.6189,1.61905,30200000.0
2008-12-22 20:11:00,1.61905,1.61905,1.61835,1.6185,38600000.0
2008-12-22 20:12:00,1.61845,1.61905,1.61845,1.61895,50200000.0
2008-12-22 20:13:00,1.61895,1.61905,1.61895,1.61905,18400000.0
2008-12-22 20:14:00,1.61905,1.61905,1.6185,1.6185,45800000.0
2008-12-22 20:15:00,1.6185,1.61895,1.61815,1.61865,147200000.0
2008-12-22 20:16:00,1.61855,1.61925,1.61845,1.6186,54400000.0
2008-12-22 20:17:00,1.6186,1.6187,1.6186,1.6186,71000000.0
2008-12-22 20:18:00,1.6186,1.6189,1.6186,1.6188,34600000.0
2008-12-22 20:19:00,1.6189,1.61925,1.6188,1.61915,77400000.0
2008-12-22 20:20:00,1.61915,1.61945,1.61905,1.61945,35200000.0
2008-12-22 20:21:00,1.6193,1.6195,1.61925,1.6195,18200000.0
2008-12-22 20:22:00,1.61955,1.62105,1.6195,1.62105,60600000.0
2008-12-22 20:23:00,1.62115,1.62145,1.6201,1.6201,139900000.0
2008-12-22 20:24:00,1.6201,1.62045,1.6196,1.6201,238400000.0
2008-12-22 20:25:00,1.6201,1.6203,1.6201,1.6203,60000000.0
2008-12-22 20:26:00,1.6205,1.62065,1.6199,1.6199,150800000.0
2008-12-22 20:27:00,1.6201,1.6204,1.61855,1.619,343800000.0
2008-12-22 20:28:00,1.61905,1.61985,1.619,1.6193,141800000.0
2008-12-22 20:29:00,1.6194,1.62015,1.6194,1.6197,154600000.0
2008-12-22 20:30:00,1.61975,1.62015,1.6196,1.6197,135200000.0
2008-12-22 20:31:00,1.61985,1.6204,1.6198,1.61995,77800000.0
2008-12-22 20:32:00,1.62,1.62125,1.61995,1.6212,196400000.0
2008-12-22 20:33:00,1.6211,1.6211,1.6207,1.6207,171800000.0
2008-12-22 20:34:00,1.6207,1.6209,1.6207,1.6207,110200000.0
2008-12-22 20:35:00,1.6207,1.6207,1.6205,1.6207,153400000.0
2008-12-22 20:36:00,1.6207,1.62085,1.6207,1.6207,160600000.0
2008-12-22 20:37:00,1.6207,1.6207,1.6207,1.6207,35200000.0
2008-12-22 20:38:00,1.6207,1.6207,1.6205,1.6207,126400000.0
2008-12-22 20:39:00,1.6203,1.6207,1.61905,1.6193,156200000.0
2008-12-22 20:40:00,1.61935,1.6194,1.61925,1.6193,40000000.0
2008-12-22 20:41:00,1.61935,1.6199,1.61925,1.6199,78400000.0
2008-12-22 20:42:00,1.62005,1.6209,1.62005,1.6208,116000000.0
2008-12-22 20:43:00,1.62095,1.62115,1.6206,1.62115,79800000.0
2008-12-22 20:44:00,1.62115,1.6214,1.6211,1.6212,168200000.0
2008-12-22 20:45:00,1.6213,1.62145,1.62105,1.6214,263400000.0
2008-12-22 20:46:00,1.62125,1.62165,1.62105,1.62165,157000000.0
2008-12-22 20:47:00,1.6217,1.6217,1.621,1.621,196400004.0
2008-12-22 20:48:00,1.6211,1.6213,1.621,1.6211,42400001.0
2008-12-22 20:49:00,1.6211,1.6211,1.6211,1.6211,14000000.0
2008-12-22 20:50:00,1.6211,1.6211,1.6211,1.6211,17000000.0
2008-12-22 20:51:00,1.6211,1.6211,1.6211,1.6211,5000000.0
2008-12-22 20:52:00,1.6211,1.6214,1.6211,1.6214,51400000.0
2008-12-22 20:53:00,1.6213,1.6217,1.6213,1.6215,49800000.0
2008-12-22 20:54:00,1.62145,1.6217,1.6212,1.6215,104000000.0
2008-12-22 20:55:00,1.62155,1.6217,1.6215,1.6216,39800000.0
2008-12-22 20:56:00,1.62165,1.62165,1.6212,1.62135,56400000.0
2008-12-22 20:57:00,1.6214,1.622,1.62115,1.6214,106400000.0
2008-12-22 20:58:00,1.6214,1.62195,1.6214,1.6214,84400000.0
2008-12-22 20:59:00,1.62145,1.62195,1.6214,1.62185,123600000.0
2008-12-22 21:00:00,1.62185,1.6219,1.62145,1.62165,66000000.0
2008-12-22 21:01:00,1.6216,1.62165,1.6214,1.6214,34800000.0
2008-12-22 21:02:00,1.62155,1.6219,1.62135,1.6214,178600000.0
2008-12-22 21:03:00,1.62145,1.62185,1.62145,1.6218,31000000.0
2008-12-22 21:04:00,1.6218,1.6221,1.6212,1.62135,95600000.0
2008-12-22 21:05:00,1.6206,1.62135,1.6206,1.6212,113200000.0
2008-12-22 21:06:00,1.62115,1.6218,1.62115,1.62165,171800000.0
2008-12-22 21:07:00,1.62155,1.6218,1.62125,1.62135,127800000.0
2008-12-22 21:08:00,1.62145,1.6217,1.6209,1.62105,172200000.0
2008-12-22 21:09:00,1.621,1.6212,1.621,1.6211,40600000.0
2008-12-22 21:10:00,1.62105,1.6211,1.621,1.621,39200000.0
2008-12-22 21:11:00,1.621,1.6212,1.621,1.6212,84200000.0
2008-12-22 21:12:00,1.6213,1.62165,1.62105,1.6212,144200000.0
2008-12-22 21:13:00,1.6212,1.62125,1.6211,1.6211,50600000.0
2008-12-22 21:14:00,1.6212,1.6212,1.61965,1.61965,108200000.0
2008-12-22 21:15:00,1.62015,1.62015,1.6185,1.6192,224000000.0
2008-12-22 21:16:00,1.6192,1.61945,1.6192,1.6192,115600000.0
2008-12-22 21:17:00,1.6192,1.62025,1.6192,1.62025,105800000.0
2008-12-22 21:18:00,1.62035,1.62075,1.61995,1.6201,135400000.0
2008-12-22 21:19:00,1.62015,1.62045,1.6201,1.62035,52600000.0
2008-12-22 21:20:00,1.62035,1.62045,1.6201,1.6201,94200000.0
2008-12-22 21:21:00,1.6201,1.62075,1.6201,1.6204,128800000.0
2008-12-22 21:22:00,1.6204,1.6209,1.6204,1.62065,162800000.0
2008-12-22 21:23:00,1.62055,1.6211,1.6204,1.6211,202200000.0
2008-12-22 21:24:00,1.6211,1.6211,1.6211,1.6211,5000000.0
2008-12-22 21:25:00,1.6211,1.6212,1.6211,1.6212,30600000.0
2008-12-22 21:26:00,1.62125,1.6213,1.6211,1.6211,31600000.0
2008-12-22 21:27:00,1.6211,1.6211,1.6209,1.6211,42600000.0
2008-12-22 21:28:00,1.6211,1.6211,1.61945,1.6198,95200000.0
2008-12-22 21:29:00,1.61995,1.621,1.61975,1.62045,167000000.0
2008-12-22 21:30:00,1.62035,1.621,1.62035,1.62095,40800000.0
2008-12-22 21:31:00,1.6208,1.6208,1.6208,1.6208,9000000.0
2008-12-22 21:32:00,1.6209,1.62115,1.6209,1.62105,58400000.0
2008-12-22 21:33:00,1.62105,1.6217,1.62105,1.6217,48000000.0
2008-12-22 21:34:00,1.6215,1.6218,1.621,1.6217,85400000.0
2008-12-22 21:35:00,1.62175,1.6225,1.6215,1.6218,93800000.0
2008-12-22 21:36:00,1.6218,1.6218,1.6218,1.6218,58400000.0
2008-12-22 21:37:00,1.6218,1.6218,1.6213,1.6217,61000000.0
2008-12-22 21:38:00,1.6217,1.6218,1.62085,1.62115,67600000.0
2008-12-22 21:39:00,1.62115,1.62115,1.6206,1.6206,118000000.0
2008-12-22 21:40:00,1.6206,1.62085,1.6206,1.62085,79400000.0
2008-12-22 21:41:00,1.6208,1.6213,1.6206,1.6213,37200000.0
2008-12-22 21:42:00,1.62135,1.62195,1.62135,1.62195,93000000.0
2008-12-22 21:43:00,1.62195,1.62275,1.62195,1.62255,108800000.0
2008-12-22 21:44:00,1.6225,1.6227,1.6223,1.6223,103600000.0
2008-12-22 21:45:00,1.6223,1.6224,1.6223,1.6223,23400000.0
2008-12-22 21:46:00,1.6223,1.6223,1.6219,1.6223,22000000.0
2008-12-22 21:47:00,1.6223,1.6223,1.6219,1.6223,48600000.0
2008-12-22 21:48:00,1.6223,1.6224,1.6219,1.6223,30600000.0
2008-12-22 21:49:00,1.6223,1.62235,1.6223,1.62235,13600000.0
2008-12-22 21:50:00,1.62235,1.6224,1.6223,1.62235,19800000.0
2008-12-22 21:51:00,1.6224,1.62255,1.62235,1.62255,16600000.0
2008-12-22 21:52:00,1.6225,1.623,1.62235,1.6225,68800000.0
2008-12-22 21:53:00,1.62255,1.6227,1.62245,1.6225,419800000.0
2008-12-22 21:54:00,1.6225,1.62265,1.6223,1.62265,105000000.0
2008-12-22 21:55:00,1.62265,1.62265,1.62245,1.62255,29600000.0
2008-12-22 21:56:00,1.6226,1.6226,1.6223,1.6223,91600000.0
2008-12-22 21:57:00,1.6223,1.6223,1.6223,1.6223,95200000.0
2008-12-22 21:58:00,1.6223,1.6223,1.6223,1.6223,55200000.0
2008-12-22 21:59:00,1.6223,1.6225,1.6223,1.62245,84800000.0
2008-12-22 22:00:00,1.62245,1.62245,1.62145,1.62165,66600000.0
2008-12-22 22:01:00,1.62165,1.62165,1.6216,1.62165,66400000.0
2008-12-22 22:02:00,1.62165,1.62175,1.62145,1.62155,65000000.0
2008-12-22 22:03:00,1.62155,1.62185,1.6212,1.6213,60400000.0
2008-12-22 22:04:00,1.6213,1.6216,1.6213,1.6213,54200000.0
2008-12-22 22:05:00,1.6213,1.6213,1.6213,1.6213,17000000.0
2008-12-22 22:06:00,1.6213,1.6213,1.6212,1.6213,13000000.0
2008-12-22 22:07:00,1.6213,1.6213,1.6213,1.6213,11000000.0
2008-12-22 22:08:00,1.6213,1.6214,1.6213,1.6213,21000000.0
2008-12-22 22:09:00,1.6214,1.6222,1.6213,1.6217,169600000.0
2008-12-22 22:10:00,1.6215,1.62175,1.6215,1.62155,30600000.0
2008-12-22 22:11:00,1.62155,1.62185,1.62145,1.6217,63200000.0
2008-12-22 22:12:00,1.6217,1.62195,1.6215,1.6215,75000000.0
2008-12-22 22:13:00,1.62155,1.6217,1.6215,1.6215,68200000.0
2008-12-22 22:14:00,1.6215,1.62215,1.6211,1.62215,72200000.0
2008-12-22 22:15:00,1.62225,1.6223,1.6214,1.62155,106600000.0
2008-12-22 22:16:00,1.6217,1.62225,1.62155,1.6221,133800000.0
2008-12-22 22:17:00,1.6221,1.6223,1.622,1.6221,90200000.0
2008-12-22 22:18:00,1.62195,1.622,1.6214,1.6218,24400000.0
2008-12-22 22:19:00,1.62175,1.6218,1.62135,1.6215,44000000.0
2008-12-22 22:20:00,1.6215,1.6215,1.6215,1.6215,8000000.0
2008-12-22 22:21:00,1.6215,1.6218,1.6215,1.6217,46000000.0
2008-12-22 22:22:00,1.6217,1.6217,1.6215,1.6215,37800000.0
2008-12-22 22:23:00,1.6215,1.62165,1.6215,1.6215,37000000.0
2008-12-22 22:24:00,1.62155,1.6217,1.6215,1.62165,60000000.0
2008-12-22 22:25:00,1.62165,1.62165,1.6215,1.6215,39600000.0
2008-12-22 22:26:00,1.6215,1.6215,1.6211,1.6215,23000000.0
2008-12-22 22:27:00,1.6215,1.6215,1.62035,1.6205,65400000.0
2008-12-22 22:28:00,1.62035,1.62035,1.6196,1.6196,73200000.0
2008-12-22 22:29:00,1.6196,1.6201,1.61945,1.61985,96200000.0
2008-12-22 22:30:00,1.61995,1.6204,1.61985,1.62035,33200000.0
2008-12-22 22:31:00,1.62035,1.6204,1.62035,1.6204,23600000.0
2008-12-22 22:32:00,1.6205,1.6209,1.6202,1.6202,84000000.0
2008-12-22 22:33:00,1.6202,1.62025,1.6202,1.6202,26400000.0
2008-12-22 22:34:00,1.6202,1.62035,1.6202,1.6203,44600000.0
2008-12-22 22:35:00,1.6203,1.62045,1.6203,1.6203,95800000.0
2008-12-22 22:36:00,1.6203,1.6204,1.62025,1.62035,102400000.0
2008-12-22 22:37:00,1.62035,1.62065,1.62025,1.62045,120400000.0
2008-12-22 22:38:00,1.62045,1.6205,1.6202,1.6203,42200000.0
2008-12-22 22:39:00,1.6203,1.6203,1.6202,1.6203,29600000.0
2008-12-22 22:40:00,1.6203,1.6203,1.6203,1.6203,29000000.0
2008-12-22 22:41:00,1.6203,1.62035,1.6203,1.62035,42000000.0
2008-12-22 22:42:00,1.62035,1.62035,1.6203,1.6203,35400000.0
2008-12-22 22:43:00,1.6203,1.6203,1.6203,1.6203,13000000.0
2008-12-22 22:44:00,1.6203,1.6203,1.6203,1.6203,19000000.0
2008-12-22 22:45:00,1.6203,1.6203,1.6202,1.6203,22000000.0
2008-12-22 22:46:00,1.6203,1.62055,1.6203,1.62045,68200000.0
2008-12-22 22:47:00,1.6205,1.6207,1.6205,1.62055,79800000.0
2008-12-22 22:48:00,1.62055,1.6218,1.62045,1.6218,63000000.0
2008-12-22 22:49:00,1.6219,1.62195,1.62155,1.62175,89600000.0
2008-12-22 22:50:00,1.6218,1.6219,1.62135,1.62135,60400000.0
2008-12-22 22:51:00,1.6215,1.62155,1.6215,1.62155,8200000.0
2008-12-22 22:52:00,1.62155,1.6218,1.6215,1.6215,53400000.0
2008-12-22 22:53:00,1.6215,1.6215,1.6215,1.6215,28000000.0
2008-12-22 22:54:00,1.6215,1.6216,1.6215,1.6216,30000000.0
2008-12-22 22:55:00,1.6216,1.62185,1.6215,1.62165,167800000.0
2008-12-22 22:56:00,1.62165,1.62165,1.6215,1.62155,57200000.0
2008-12-22 22:57:00,1.6215,1.6217,1.6215,1.6215,17400000.0
2008-12-22 22:58:00,1.6215,1.6215,1.6201,1.62075,103800000.0
2008-12-22 22:59:00,1.6206,1.62165,1.6206,1.621,92200000.0
2008-12-22 23:00:00,1.621,1.6214,1.621,1.6213,46800000.0
2008-12-22 23:01:00,1.62135,1.6214,1.62115,1.62125,45600000.0
2008-12-22 23:02:00,1.6214,1.6218,1.62085,1.62125,64800000.0
2008-12-22 23:03:00,1.6214,1.6216,1.6214,1.6215,112600000.0
2008-12-22 23:04:00,1.62145,1.62145,1.6214,1.6214,7000000.0
2008-12-22 23:05:00,1.6214,1.6214,1.6214,1.6214,6000000.0
2008-12-22 23:06:00,1.6214,1.6214,1.6214,1.6214,9000000.0
2008-12-22 23:07:00,1.6216,1.6222,1.6216,1.6222,24000000.0
2008-12-22 23:08:00,1.6217,1.6218,1.62165,1.6217,48800000.0
2008-12-22 23:09:00,1.6217,1.62185,1.6216,1.6216,71600000.0
2008-12-22 23:10:00,1.6216,1.6221,1.6216,1.6221,86600000.0
2008-12-22 23:11:00,1.62205,1.62205,1.6215,1.6215,11600000.0
2008-12-22 23:12:00,1.6217,1.62205,1.6217,1.62205,35400000.0
2008-12-22 23:13:00,1.6221,1.6232,1.6221,1.6232,115400000.0
2008-12-22 23:14:00,1.62315,1.6232,1.6229,1.6229,42400000.0
2008-12-22 23:15:00,1.6229,1.623,1.62275,1.623,101200000.0
2008-12-22 23:16:00,1.6229,1.6229,1.62245,1.6225,33000000.0
2008-12-22 23:17:00,1.6225,1.6225,1.6225,1.6225,4000000.0
2008-12-22 23:18:00,1.6225,1.6225,1.6225,1.6225,21000000.0
2008-12-22 23:19:00,1.6225,1.6225,1.6225,1.6225,8000000.0
2008-12-22 23:20:00,1.6225,1.62265,1.6225,1.6225,33000000.0
2008-12-22 23:21:00,1.6225,1.6225,1.6225,1.6225,5000000.0
2008-12-22 23:22:00,1.6225,1.6226,1.6225,1.6225,12400000.0
2008-12-22 23:23:00,1.6225,1.6226,1.6225,1.6225,15800000.0
2008-12-22 23:24:00,1.6225,1.6225,1.6221,1.6225,16800000.0
2008-12-22 23:25:00,1.6225,1.6225,1.6225,1.6225,12600000.0
2008-12-22 23:26:00,1.62265,1.6228,1.6225,1.6225,47000000.0
2008-12-22 23:27:00,1.6225,1.6225,1.6206,1.62075,138400000.0
2008-12-22 23:28:00,1.62075,1.622,1.62035,1.62165,188800000.0
2008-12-22 23:29:00,1.62175,1.62305,1.6216,1.6226,149100000.0
2008-12-22 23:30:00,1.6226,1.62265,1.62125,1.62125,79000000.0
2008-12-22 23:31:00,1.62125,1.6215,1.6207,1.6208,231600000.0
2008-12-22 23:32:00,1.6208,1.6208,1.6205,1.6207,107600000.0
2008-12-22 23:33:00,1.6207,1.6211,1.6207,1.6211,79200000.0
2008-12-22 23:34:00,1.62105,1.6212,1.62075,1.62085,138600000.0
2008-12-22 23:35:00,1.6208,1.62205,1.6206,1.6215,196700000.0
2008-12-22 23:36:00,1.62155,1.622,1.62155,1.622,104400000.0
2008-12-22 23:37:00,1.622,1.622,1.6217,1.6217,121200000.0
2008-12-22 23:38:00,1.6217,1.62205,1.6216,1.6219,165600000.0
2008-12-22 23:39:00,1.6219,1.6225,1.62185,1.6224,74200000.0
2008-12-22 23:40:00,1.6224,1.6224,1.62225,1.62225,25600000.0
2008-12-22 23:41:00,1.62235,1.6224,1.6223,1.6223,18000000.0
2008-12-22 23:42:00,1.6224,1.62255,1.62185,1.6223,102800000.0
2008-12-22 23:43:00,1.62225,1.62225,1.6222,1.6222,34800000.0
2008-12-22 23:44:00,1.6222,1.6224,1.622,1.62225,40400000.0
2008-12-22 23:45:00,1.62225,1.62225,1.6212,1.6213,84200000.0
2008-12-22 23:46:00,1.62135,1.62155,1.6212,1.62155,39600000.0
2008-12-22 23:47:00,1.62165,1.6222,1.6214,1.6221,185200000.0
2008-12-22 23:48:00,1.6221,1.62215,1.62115,1.6213,195600000.0
2008-12-22 23:49:00,1.6213,1.6213,1.6213,1.6213,114000000.0
2008-12-22 23:50:00,1.6213,1.62155,1.6213,1.62155,69000000.0
2008-12-22 23:51:00,1.62155,1.62155,1.6212,1.6213,100200000.0
2008-12-22 23:52:00,1.6213,1.6214,1.6213,1.6214,36800000.0
2008-12-22 23:53:00,1.6216,1.62195,1.6215,1.62195,49800000.0
2008-12-22 23:54:00,1.62195,1.6225,1.6211,1.62145,132400000.0
2008-12-22 23:55:00,1.62135,1.62145,1.6213,1.6213,51800000.0
2008-12-22 23:56:00,1.6213,1.6213,1.6213,1.6213,28400000.0
2008-12-22 23:57:00,1.6213,1.62175,1.62125,1.62175,96400000.0
2008-12-22 23:58:00,1.6212,1.6213,1.6211,1.6212,62600000.0
2008-12-22 23:59:00,1.6213,1.6221,1.6212,1.6212,27000000.0
2008-12-23 00:00:00,1.6205,1.6207,1.62035,1.6207,4000000.0
2008-12-23 00:01:00,1.62085,1.62115,1.6207,1.6207,10000000.0
2008-12-23 00:02:00,1.62075,1.62075,1.62075,1.62075,2000000.0
2008-12-23 00:03:00,1.6208,1.6211,1.62,1.6208,7000000.0
2008-12-23 00:04:00,1.62085,1.6209,1.62085,1.6209,3000000.0
2008-12-23 00:05:00,1.61984,1.6215,1.61984,1.62114,14600000.0
2008-12-23 00:06:00,1.62045,1.6205,1.62045,1.6205,3000000.0
2008-12-23 00:07:00,1.62055,1.6213,1.62015,1.6208,15000000.0
2008-12-23 00:08:00,1.62095,1.62105,1.6208,1.62105,8000000.0
2008-12-23 00:09:00,1.62105,1.6211,1.62105,1.6211,3000000.0
2008-12-23 00:10:00,1.621,1.62175,1.6209,1.62165,14000000.0
2008-12-23 00:11:00,1.6218,1.62185,1.6209,1.62165,13000000.0
2008-12-23 00:12:00,1.62085,1.6219,1.6204,1.62185,18400000.0
2008-12-23 00:13:00,1.62235,1.62235,1.62015,1.6207,33000000.0
2008-12-23 00:14:00,1.62,1.621,1.61975,1.621,8400000.0
2008-12-23 00:15:00,1.6212,1.62125,1.6212,1.62125,4600000.0
2008-12-23 00:16:00,1.62125,1.62125,1.62045,1.62045,11000000.0
2008-12-23 00:17:00,1.62045,1.6208,1.62045,1.6208,4200000.0
2008-12-23 00:18:00,1.6203,1.62045,1.6203,1.62045,13600000.0
2008-12-23 00:19:00,1.6206,1.62135,1.6206,1.62135,7200000.0
2008-12-23 00:20:00,1.62145,1.62145,1.6213,1.6213,6000000.0
2008-12-23 00:21:00,1.61985,1.6199,1.6187,1.6199,31200000.0
2008-12-23 00:22:00,1.6197,1.6197,1.6197,1.6197,3200000.0
2008-12-23 00:23:00,1.62,1.62005,1.62,1.62005,2000000.0
2008-12-23 00:24:00,1.61965,1.61975,1.61965,1.61975,6400000.0
2008-12-23 00:25:00,1.61975,1.6198,1.6197,1.6197,25600000.0
2008-12-23 00:26:00,1.6197,1.6197,1.6191,1.61935,13000000.0
2008-12-23 00:27:00,1.61935,1.61945,1.6189,1.61935,14000000.0
2008-12-23 00:28:00,1.6193,1.6193,1.6187,1.6188,41600000.0
2008-12-23 00:29:00,1.6188,1.61975,1.6186,1.6188,23800000.0
2008-12-23 00:30:00,1.6188,1.62015,1.6188,1.6201,79600000.0
2008-12-23 00:31:00,1.61905,1.61925,1.61905,1.61925,6400000.0
2008-12-23 00:32:00,1.61925,1.61925,1.61865,1.6188,12800000.0
2008-12-23 00:33:00,1.6192,1.61955,1.6186,1.61955,9600000.0
2008-12-23 00:34:00,1.6189,1.61945,1.6189,1.61945,9600000.0
2008-12-23 00:35:00,1.61895,1.61899,1.61779,1.61878,24600000.0
2008-12-23 00:36:00,1.6186,1.6186,1.6186,1.6186,3200000.0
2008-12-23 00:37:00,1.61835,1.61835,1.61835,1.61835,3200000.0
2008-12-23 00:38:00,1.61774,1.61789,1.61749,1.61749,19200000.0
2008-12-23 00:39:00,1.61875,1.61875,1.61875,1.61875,6400000.0
2008-12-23 00:40:00,1.61885,1.61885,1.6188,1.6188,22400000.0
2008-12-23 00:41:00,1.6188,1.6188,1.6186,1.6188,32000000.0
2008-12-23 00:42:00,1.6188,1.6188,1.6188,1.6188,6400000.0
2008-12-23 00:43:00,1.61718,1.6176,1.61687,1.61687,25600000.0
2008-12-23 00:44:00,1.6188,1.6188,1.6188,1.6188,3200000.0
2008-12-23 00:45:00,1.6188,1.6188,1.6188,1.6188,22400000.0
2008-12-23 00:46:00,1.6188,1.6188,1.6186,1.6188,11200000.0
2008-12-23 00:47:00,1.6188,1.6188,1.6185,1.6185,19200000.0
2008-12-23 00:48:00,1.6185,1.6187,1.6184,1.6184,24000000.0
2008-12-23 00:49:00,1.6185,1.61905,1.6185,1.6187,48600000.0
2008-12-23 00:50:00,1.6194,1.62005,1.6188,1.6188,39200000.0
2008-12-23 00:51:00,1.6188,1.6188,1.6188,1.6188,3200000.0
2008-12-23 00:52:00,1.6188,1.6188,1.6188,1.6188,6400000.0
2008-12-23 00:53:00,1.6188,1.6188,1.6188,1.6188,4800000.0
2008-12-23 00:54:00,1.6188,1.6188,1.6188,1.6188,3200000.0
2008-12-23 00:55:00,1.61861,1.61874,1.61828,1.61857,20600000.0
2008-12-23 00:56:00,1.61866,1.61874,1.61797,1.61874,23400000.0
2008-12-23 00:57:00,1.61868,1.61888,1.6184,1.61883,16000000.0
2008-12-23 00:58:00,1.61855,1.61855,1.61814,1.61849,17800000.0
2008-12-23 00:59:00,1.6188,1.6188,1.6188,1.6188,16000000.0
2008-12-23 01:00:00,1.6188,1.6191,1.61865,1.61865,25200000.0
2008-12-23 01:01:00,1.6188,1.6188,1.6188,1.6188,9600000.0
2008-12-23 01:02:00,1.61877,1.6205,1.61825,1.62039,33800000.0
2008-12-23 01:03:00,1.62079,1.62126,1.61989,1.6203,37000000.0
2008-12-23 01:04:00,1.62025,1.6204,1.62025,1.6203,10400000.0
2008-12-23 01:05:00,1.6205,1.6205,1.61985,1.62015,3000000.0
2008-12-23 01:06:00,1.6202,1.62065,1.61985,1.62055,19400000.0
2008-12-23 01:07:00,1.62055,1.62055,1.6198,1.6198,8000000.0
2008-12-23 01:08:00,1.6197,1.6199,1.6197,1.6199,2600000.0
2008-12-23 01:09:00,1.6199,1.62015,1.6199,1.62015,4600000.0
2008-12-23 01:10:00,1.61992,1.62016,1.6197,1.62004,14200000.0
2008-12-23 01:11:00,1.62029,1.6207,1.62009,1.62009,41200000.0
2008-12-23 01:12:00,1.6206,1.6206,1.62015,1.62015,3200000.0
2008-12-23 01:13:00,1.6199,1.62027,1.61968,1.62015,13200000.0
2008-12-23 01:14:00,1.6203,1.6203,1.6202,1.6203,9600000.0
2008-12-23 01:15:00,1.6203,1.6203,1.61965,1.61965,8200000.0
2008-12-23 01:16:00,1.62,1.62,1.62,1.62,3200000.0
2008-12-23 01:17:00,1.6201,1.6201,1.62005,1.62005,4800000.0
2008-12-23 01:18:00,1.61871,1.6199,1.61864,1.61943,26000000.0
2008-12-23 01:19:00,1.62035,1.62035,1.6199,1.6199,3200000.0
2008-12-23 01:20:00,1.62005,1.62005,1.62005,1.62005,12800000.0
2008-12-23 01:21:00,1.62005,1.6204,1.6199,1.6199,8000000.0
2008-12-23 01:22:00,1.62005,1.62005,1.62005,1.62005,3200000.0
2008-12-23 01:23:00,1.61855,1.61933,1.6184,1.61933,16800000.0
2008-12-23 01:24:00,1.62005,1.62005,1.62005,1.62005,3200000.0
2008-12-23 01:25:00,1.61845,1.61923,1.6183,1.61923,16000000.0
2008-12-23 01:26:00,1.62005,1.62005,1.61965,1.61965,3000000.0
2008-12-23 01:27:00,1.61826,1.61952,1.61818,1.61952,14400000.0
2008-12-23 01:28:00,1.61915,1.61993,1.61915,1.6193,40000000.0
2008-12-23 01:29:00,1.6197,1.6197,1.6197,1.6197,1400000.0
2008-12-23 01:30:00,1.61975,1.61975,1.61975,1.61975,4200000.0
2008-12-23 01:31:00,1.61975,1.61975,1.61975,1.61975,1400000.0
2008-12-23 01:32:00,1.61834,1.61986,1.61829,1.61922,24000000.0
2008-12-23 01:33:00,1.61892,1.61952,1.61875,1.6189,46400000.0
2008-12-23 01:34:00,1.6197,1.62065,1.6195,1.6201,85800000.0
2008-12-23 01:35:00,1.6201,1.6201,1.6191,1.61995,11800000.0
2008-12-23 01:36:00,1.62005,1.6201,1.62005,1.6201,32000000.0
2008-12-23 01:37:00,1.6201,1.6201,1.6201,1.6201,6400000.0
2008-12-23 01:38:00,1.62065,1.6213,1.62065,1.6213,27200000.0
2008-12-23 01:39:00,1.6216,1.6217,1.6216,1.6216,19200000.0
2008-12-23 01:40:00,1.6216,1.6216,1.6216,1.6216,1600000.0
2008-12-23 01:41:00,1.62,1.62058,1.61964,1.62056,16000000.0
2008-12-23 01:42:00,1.62065,1.62164,1.62065,1.62077,43200000.0
2008-12-23 01:43:00,1.6216,1.6216,1.62115,1.62125,14400000.0
2008-12-23 01:44:00,1.6211,1.6211,1.6198,1.6199,109200000.0
2008-12-23 01:45:00,1.6199,1.62095,1.6199,1.62045,41800000.0
2008-12-23 01:46:00,1.62055,1.6206,1.62,1.6202,16000000.0
2008-12-23 01:47:00,1.62025,1.62065,1.62015,1.6205,16600000.0
2008-12-23 01:48:00,1.62055,1.62065,1.6205,1.62065,12600000.0
2008-12-23 01:49:00,1.6203,1.6203,1.6202,1.6203,4000000.0
2008-12-23 01:50:00,1.62,1.6203,1.62,1.6203,5600000.0
2008-12-23 01:51:00,1.6206,1.6206,1.6202,1.6203,10800000.0
2008-12-23 01:52:00,1.62055,1.62065,1.6202,1.6206,7200000.0
2008-12-23 01:53:00,1.62065,1.62085,1.6204,1.62045,15000000.0
2008-12-23 01:54:00,1.62035,1.62045,1.62035,1.62045,2600000.0
2008-12-23 01:55:00,1.62005,1.62035,1.62005,1.6201,5600000.0
2008-12-23 01:56:00,1.62035,1.62035,1.61995,1.62035,10600000.0
2008-12-23 01:57:00,1.6205,1.6207,1.6205,1.6207,6400000.0
2008-12-23 01:58:00,1.61944,1.62012,1.61939,1.62001,14400000.0
2008-12-23 01:59:00,1.62009,1.62093,1.61972,1.62002,40000000.0
2008-12-23 02:00:00,1.61949,1.62025,1.61938,1.62022,9600000.0
2008-12-23 02:01:00,1.62054,1.62108,1.62011,1.62058,26800000.0
2008-12-23 02:02:00,1.62113,1.62113,1.62022,1.62042,9400000.0
2008-12-23 02:03:00,1.62033,1.62153,1.62016,1.62118,21600000.0
2008-12-23 02:04:00,1.62037,1.62127,1.62025,1.62088,19000000.0
2008-12-23 02:05:00,1.62086,1.62086,1.62019,1.62051,12000000.0
2008-12-23 02:06:00,1.62099,1.62139,1.62012,1.62019,61400000.0
2008-12-23 02:07:00,1.62031,1.62033,1.61959,1.61978,31000000.0
2008-12-23 02:08:00,1.61945,1.61982,1.61874,1.61919,19600000.0
2008-12-23 02:09:00,1.61835,1.61949,1.61828,1.61946,17000000.0
2008-12-23 02:10:00,1.62042,1.62068,1.61943,1.62036,14600000.0
2008-12-23 02:11:00,1.61976,1.61997,1.61967,1.61997,14800000.0
2008-12-23 02:12:00,1.62009,1.62117,1.62009,1.62094,28000000.0
2008-12-23 02:13:00,1.62073,1.62089,1.61963,1.61999,17400000.0
2008-12-23 02:14:00,1.62091,1.62111,1.61973,1.6201,16800000.0
2008-12-23 02:15:00,1.62022,1.62075,1.61992,1.61992,12000000.0
2008-12-23 02:16:00,1.61975,1.62035,1.61971,1.62015,17400000.0
2008-12-23 02:17:00,1.62016,1.62078,1.61999,1.62073,43200000.0
2008-12-23 02:18:00,1.62084,1.62117,1.62045,1.62069,26200000.0
2008-12-23 02:19:00,1.62072,1.6211,1.62021,1.62079,61400000.0
2008-12-23 02:20:00,1.62108,1.62124,1.62057,1.62117,43800000.0
2008-12-23 02:21:00,1.6207,1.62118,1.6203,1.62041,13400000.0
2008-12-23 02:22:00,1.62054,1.62138,1.61974,1.62138,9400000.0
2008-12-23 02:23:00,1.62146,1.62189,1.62146,1.62174,15400000.0
2008-12-23 02:24:00,1.621,1.62208,1.621,1.62198,12200000.0
2008-12-23 02:25:00,1.62173,1.62205,1.62148,1.62183,15200000.0
2008-12-23 02:26:00,1.62178,1.62178,1.62071,1.62071,9600000.0
2008-12-23 02:27:00,1.6209,1.62096,1.62035,1.62059,11000000.0
2008-12-23 02:28:00,1.62052,1.62071,1.6205,1.6205,22800000.0
2008-12-23 02:29:00,1.62031,1.62031,1.62031,1.62031,3200000.0
2008-12-23 02:30:00,1.62006,1.62123,1.61996,1.62105,27000000.0
2008-12-23 02:31:00,1.62072,1.62097,1.62072,1.62076,13000000.0
2008-12-23 02:32:00,1.62064,1.62089,1.6202,1.6202,29800000.0
2008-12-23 02:33:00,1.62002,1.62068,1.62002,1.62033,19200000.0
2008-12-23 02:34:00,1.61964,1.62111,1.61964,1.62061,18600000.0
2008-12-23 02:35:00,1.62043,1.62083,1.62031,1.62061,16400000.0
2008-12-23 02:36:00,1.62065,1.62085,1.61988,1.62064,11600000.0
2008-12-23 02:37:00,1.62106,1.62163,1.6206,1.62155,15800000.0
2008-12-23 02:38:00,1.62053,1.62146,1.62008,1.62146,13800000.0
2008-12-23 02:39:00,1.62059,1.62131,1.62059,1.62106,15400000.0
2008-12-23 02:40:00,1.62132,1.62142,1.62048,1.62142,17000000.0
2008-12-23 02:41:00,1.62144,1.62145,1.62055,1.62106,41400000.0
2008-12-23 02:42:00,1.62101,1.62148,1.6205,1.62096,19000000.0
2008-12-23 02:43:00,1.62073,1.62172,1.62032,1.6214,14200000.0
2008-12-23 02:44:00,1.6218,1.6218,1.6218,1.6218,4800000.0
2008-12-23 02:45:00,1.6218,1.6218,1.6218,1.6218,6000000.0
2008-12-23 02:46:00,1.6218,1.6218,1.6218,1.6218,13200000.0
2008-12-23 02:47:00,1.6218,1.6218,1.6218,1.6218,4800000.0
2008-12-23 02:48:00,1.6218,1.6218,1.6218,1.6218,4800000.0
2008-12-23 02:49:00,1.62036,1.6208,1.61998,1.62026,84000000.0
2008-12-23 02:50:00,1.6218,1.6218,1.6214,1.6214,26400000.0
2008-12-23 02:51:00,1.6217,1.6217,1.6214,1.6217,16800000.0
2008-12-23 02:52:00,1.62047,1.62089,1.62015,1.62089,12800000.0
2008-12-23 02:53:00,1.62028,1.62083,1.61998,1.62016,11200000.0
2008-12-23 02:54:00,1.62064,1.62147,1.6203,1.62087,13800000.0
2008-12-23 02:55:00,1.6218,1.6218,1.6215,1.6217,12000000.0
2008-12-23 02:56:00,1.6218,1.6218,1.6218,1.6218,1200000.0
2008-12-23 02:57:00,1.61942,1.61995,1.61936,1.61936,34000000.0
2008-12-23 02:58:00,1.6218,1.6218,1.6218,1.6218,2400000.0
2008-12-23 02:59:00,1.61976,1.62119,1.61976,1.6208,16800000.0
2008-12-23 03:00:00,1.62086,1.62086,1.61962,1.61962,12200000.0
2008-12-23 03:01:00,1.62028,1.62066,1.61993,1.61999,15200000.0
2008-12-23 03:02:00,1.6218,1.6218,1.6218,1.6218,2400000.0
2008-12-23 03:03:00,1.6218,1.6218,1.6218,1.6218,2400000.0
2008-12-23 03:04:00,1.6218,1.6218,1.6218,1.6218,9600000.0
2008-12-23 03:05:00,1.6218,1.6218,1.6218,1.6218,20400000.0
2008-12-23 03:06:00,1.6218,1.6218,1.6218,1.6218,7200000.0
2008-12-23 03:07:00,1.6218,1.6218,1.6218,1.6218,1200000.0
2008-12-23 03:08:00,1.62006,1.62024,1.61949,1.62007,19000000.0
2008-12-23 03:09:00,1.6218,1.6218,1.6197,1.6202,26000000.0
2008-12-23 03:10:00,1.6202,1.62035,1.6202,1.62035,8000000.0
2008-12-23 03:11:00,1.6205,1.62125,1.61995,1.6212,22200000.0
2008-12-23 03:12:00,1.6217,1.6217,1.62095,1.62105,29600000.0
2008-12-23 03:13:00,1.62125,1.6215,1.6212,1.62135,27200000.0
2008-12-23 03:14:00,1.6215,1.62185,1.6209,1.62145,176000000.0
2008-12-23 03:15:00,1.62145,1.62175,1.62145,1.6216,57600000.0
2008-12-23 03:16:00,1.6216,1.6227,1.62155,1.6227,25600000.0
2008-12-23 03:17:00,1.62285,1.6229,1.62085,1.6212,84800000.0
2008-12-23 03:18:00,1.62125,1.62145,1.6208,1.6213,41600000.0
2008-12-23 03:19:00,1.62145,1.62185,1.62145,1.62165,14400000.0
2008-12-23 03:20:00,1.62165,1.62175,1.62105,1.62135,24000000.0
2008-12-23 03:21:00,1.62135,1.62145,1.6213,1.62145,19200000.0
2008-12-23 03:22:00,1.62145,1.62145,1.62145,1.62145,3200000.0
2008-12-23 03:23:00,1.62145,1.62145,1.62145,1.62145,3200000.0
2008-12-23 03:24:00,1.6214,1.6214,1.6214,1.6214,1600000.0
2008-12-23 03:25:00,1.62145,1.6222,1.62135,1.62135,40000000.0
2008-12-23 03:26:00,1.6213,1.62165,1.6206,1.6213,33000000.0
2008-12-23 03:27:00,1.6212,1.6213,1.62105,1.6211,14400000.0
2008-12-23 03:28:00,1.6211,1.6211,1.621,1.62105,8000000.0
2008-12-23 03:29:00,1.621,1.621,1.62085,1.621,4800000.0
2008-12-23 03:30:00,1.62095,1.621,1.62095,1.62095,11000000.0
2008-12-23 03:31:00,1.62085,1.62085,1.62065,1.62065,3200000.0
2008-12-23 03:32:00,1.62085,1.62095,1.6206,1.6206,17400000.0
2008-12-23 03:33:00,1.62075,1.62125,1.6206,1.62125,24800000.0
2008-12-23 03:34:00,1.62115,1.62135,1.6207,1.62125,22400000.0
2008-12-23 03:35:00,1.6211,1.62125,1.62065,1.62095,30600000.0
2008-12-23 03:36:00,1.62085,1.6215,1.62085,1.62085,9000000.0
2008-12-23 03:37:00,1.621,1.6211,1.62055,1.62085,32400000.0
2008-12-23 03:38:00,1.6209,1.6211,1.6205,1.6207,58400000.0
2008-12-23 03:39:00,1.62085,1.62135,1.62075,1.62105,23800000.0
2008-12-23 03:40:00,1.6211,1.62135,1.62095,1.62095,18800000.0
2008-12-23 03:41:00,1.62105,1.62105,1.6209,1.62105,16000000.0
2008-12-23 03:42:00,1.6211,1.62115,1.62105,1.62115,20800000.0
2008-12-23 03:43:00,1.6212,1.6212,1.6206,1.62105,14600000.0
2008-12-23 03:44:00,1.621,1.621,1.6203,1.62035,29600000.0
2008-12-23 03:45:00,1.62035,1.62055,1.62015,1.62055,26800000.0
2008-12-23 03:46:00,1.62055,1.62055,1.62055,1.62055,33600000.0
2008-12-23 03:47:00,1.62055,1.62085,1.62055,1.6207,92800000.0
2008-12-23 03:48:00,1.6207,1.62075,1.62055,1.6207,116200000.0
2008-12-23 03:49:00,1.6209,1.6209,1.6207,1.6207,171200000.0
2008-12-23 03:50:00,1.6207,1.6213,1.6203,1.62105,46600000.0
2008-12-23 03:51:00,1.62049,1.62049,1.62026,1.62034,7000000.0
2008-12-23 03:52:00,1.62115,1.62115,1.62105,1.62105,14200000.0
2008-12-23 03:53:00,1.62105,1.62105,1.62105,1.62105,1600000.0
2008-12-23 03:54:00,1.621,1.621,1.6209,1.6209,4800000.0
2008-12-23 03:55:00,1.6209,1.6209,1.6195,1.61955,32200000.0
2008-12-23 03:56:00,1.6195,1.62055,1.6195,1.6205,15400000.0
2008-12-23 03:57:00,1.62045,1.62045,1.6202,1.62025,4000000.0
2008-12-23 03:58:00,1.6204,1.6204,1.62015,1.62015,11200000.0
2008-12-23 03:59:00,1.6199,1.6201,1.6193,1.6201,48800000.0
2008-12-23 04:00:00,1.6201,1.62095,1.6198,1.62095,41400000.0
2008-12-23 04:01:00,1.6209,1.62135,1.6208,1.6213,23600000.0
2008-12-23 04:02:00,1.6213,1.6222,1.62075,1.6222,44000000.0
2008-12-23 04:03:00,1.62215,1.62215,1.62155,1.62185,17400000.0
2008-12-23 04:04:00,1.62125,1.6217,1.6211,1.62125,16200000.0
2008-12-23 04:05:00,1.6213,1.6213,1.62115,1.6213,4200000.0
2008-12-23 04:06:00,1.62056,1.62117,1.6204,1.62066,12600000.0
2008-12-23 04:07:00,1.62011,1.62094,1.62001,1.62063,12000000.0
2008-12-23 04:08:00,1.62111,1.62111,1.62037,1.62079,27600000.0
2008-12-23 04:09:00,1.62125,1.6213,1.62125,1.6213,3200000.0
2008-12-23 04:10:00,1.62145,1.62145,1.62115,1.62115,6400000.0
2008-12-23 04:11:00,1.62125,1.62125,1.62115,1.62115,9600000.0
2008-12-23 04:12:00,1.62115,1.62125,1.621,1.621,16000000.0
2008-12-23 04:13:00,1.62115,1.62115,1.62095,1.62115,19200000.0
2008-12-23 04:14:00,1.621,1.62115,1.62095,1.62095,18600000.0
2008-12-23 04:15:00,1.6211,1.6211,1.62085,1.62085,38400000.0
2008-12-23 04:16:00,1.62085,1.62115,1.62075,1.62095,111600000.0
2008-12-23 04:17:00,1.62095,1.62125,1.62095,1.62125,22800000.0
2008-12-23 04:18:00,1.62135,1.6214,1.62125,1.62135,24000000.0
2008-12-23 04:19:00,1.6213,1.6214,1.62085,1.621,51200000.0
2008-12-23 04:20:00,1.62095,1.6211,1.62085,1.621,75200000.0
2008-12-23 04:21:00,1.62095,1.6211,1.62095,1.62095,38400000.0
2008-12-23 04:22:00,1.62085,1.6211,1.6206,1.62095,72000000.0
2008-12-23 04:23:00,1.62095,1.6211,1.62095,1.6211,12800000.0
2008-12-23 04:24:00,1.6211,1.6211,1.62085,1.62085,20800000.0
2008-12-23 04:25:00,1.62095,1.6211,1.62095,1.6211,12800000.0
2008-12-23 04:26:00,1.6211,1.62125,1.6207,1.62095,46200000.0
2008-12-23 04:27:00,1.62095,1.6216,1.62095,1.62105,56800000.0
2008-12-23 04:28:00,1.6208,1.62105,1.6208,1.621,40000000.0
2008-12-23 04:29:00,1.62095,1.62105,1.62025,1.62025,57600000.0
2008-12-23 04:30:00,1.62035,1.6209,1.62005,1.62085,68800000.0
2008-12-23 04:31:00,1.6207,1.6213,1.6207,1.62125,57600000.0
2008-12-23 04:32:00,1.62125,1.6213,1.62115,1.62125,25600000.0
2008-12-23 04:33:00,1.62115,1.62125,1.6208,1.6208,35200000.0
2008-12-23 04:34:00,1.6209,1.621,1.6209,1.62095,6400000.0
2008-12-23 04:35:00,1.62095,1.621,1.6208,1.621,11200000.0
2008-12-23 04:36:00,1.6209,1.62095,1.62065,1.6209,56000000.0
2008-12-23 04:37:00,1.62095,1.62095,1.6208,1.62095,14400000.0
2008-12-23 04:38:00,1.6208,1.62105,1.6208,1.62105,16000000.0
2008-12-23 04:39:00,1.62105,1.62105,1.62105,1.62105,3200000.0
2008-12-23 04:40:00,1.62105,1.62105,1.6209,1.6209,6400000.0
2008-12-23 04:41:00,1.62105,1.62105,1.62105,1.62105,3200000.0
2008-12-23 04:42:00,1.6211,1.62125,1.6211,1.62125,9600000.0
2008-12-23 04:43:00,1.6211,1.6213,1.621,1.6211,22400000.0
2008-12-23 04:44:00,1.6211,1.62115,1.62075,1.62085,41600000.0
2008-12-23 04:45:00,1.62085,1.62115,1.62085,1.62095,35200000.0
2008-12-23 04:46:00,1.62065,1.6208,1.6203,1.6203,15800000.0
2008-12-23 04:47:00,1.6202,1.62085,1.6202,1.6205,50000000.0
2008-12-23 04:48:00,1.6205,1.6206,1.62045,1.62045,20800000.0
2008-12-23 04:49:00,1.62045,1.6205,1.6204,1.6204,32000000.0
2008-12-23 04:50:00,1.6204,1.6205,1.6204,1.6204,35200000.0
2008-12-23 04:51:00,1.6204,1.6205,1.6204,1.6205,56000000.0
2008-12-23 04:52:00,1.6205,1.6205,1.6205,1.6205,16000000.0
2008-12-23 04:53:00,1.6205,1.6206,1.6197,1.6206,41000000.0
2008-12-23 04:54:00,1.6208,1.62085,1.6193,1.6208,56200000.0
2008-12-23 04:55:00,1.62095,1.62095,1.62005,1.62045,36800000.0
2008-12-23 04:56:00,1.6204,1.6206,1.6204,1.6204,20400000.0
2008-12-23 04:57:00,1.6204,1.621,1.6204,1.621,58600000.0
2008-12-23 04:58:00,1.62095,1.62115,1.61995,1.6201,49800000.0
2008-12-23 04:59:00,1.6201,1.62065,1.6201,1.62015,29600000.0
2008-12-23 05:00:00,1.6203,1.62065,1.6203,1.62065,29400000.0
2008-12-23 05:01:00,1.62065,1.6214,1.62065,1.62095,23200000.0
2008-12-23 05:02:00,1.62105,1.62115,1.62065,1.6211,13800000.0
2008-12-23 05:03:00,1.6212,1.62125,1.621,1.6211,41400000.0
2008-12-23 05:04:00,1.6211,1.6211,1.6211,1.6211,4800000.0
2008-12-23 05:05:00,1.6211,1.6211,1.62095,1.62105,14200000.0
2008-12-23 05:06:00,1.62105,1.62105,1.62035,1.62035,35200000.0
2008-12-23 05:07:00,1.62045,1.6207,1.62025,1.62025,43600000.0
2008-12-23 05:08:00,1.62025,1.6203,1.6202,1.62025,16000000.0
2008-12-23 05:09:00,1.6204,1.6204,1.6203,1.6203,6400000.0
2008-12-23 05:10:00,1.62025,1.62025,1.6201,1.62025,19200000.0
2008-12-23 05:11:00,1.6203,1.6203,1.61955,1.6196,38200000.0
2008-12-23 05:12:00,1.6196,1.61965,1.6196,1.6196,118400000.0
2008-12-23 05:13:00,1.6196,1.6196,1.6196,1.6196,67200000.0
2008-12-23 05:14:00,1.6196,1.6196,1.6196,1.6196,76800000.0
2008-12-23 05:15:00,1.6196,1.6196,1.6196,1.6196,19200000.0
2008-12-23 05:16:00,1.6196,1.6196,1.6196,1.6196,38400000.0
2008-12-23 05:17:00,1.61985,1.62,1.61985,1.61995,12400000.0
2008-12-23 05:18:00,1.6199,1.62,1.6195,1.6196,61600000.0
2008-12-23 05:19:00,1.6196,1.6197,1.6196,1.6196,79400000.0
2008-12-23 05:20:00,1.6198,1.6199,1.6196,1.6196,130000000.0
2008-12-23 05:21:00,1.6196,1.61965,1.6196,1.6196,54200000.0
2008-12-23 05:22:00,1.61965,1.61965,1.6196,1.6196,160000000.0
2008-12-23 05:23:00,1.6196,1.6196,1.6196,1.6196,86400000.0
2008-12-23 05:24:00,1.6196,1.6196,1.6196,1.6196,86400000.0
2008-12-23 05:25:00,1.6181,1.6196,1.6181,1.6196,58600000.0
2008-12-23 05:26:00,1.6196,1.6196,1.6196,1.6196,105600000.0
2008-12-23 05:27:00,1.6196,1.6196,1.6196,1.6196,67200000.0
2008-12-23 05:28:00,1.6196,1.6196,1.6196,1.6196,19200000.0
2008-12-23 05:29:00,1.6196,1.6196,1.6196,1.6196,115200000.0
2008-12-23 05:30:00,1.6196,1.6196,1.6181,1.6181,182800000.0
2008-12-23 05:31:00,1.6194,1.6196,1.6181,1.6181,158400000.0
2008-12-23 05:32:00,1.6194,1.6196,1.6181,1.6196,207800000.0
2008-12-23 05:33:00,1.61863,1.61902,1.61837,1.6187,16800000.0
2008-12-23 05:34:00,1.6196,1.6196,1.6196,1.6196,67200000.0
2008-12-23 05:35:00,1.6196,1.6196,1.6196,1.6196,28800000.0
2008-12-23 05:36:00,1.6196,1.6196,1.6196,1.6196,96000000.0
2008-12-23 05:37:00,1.6196,1.6196,1.6196,1.6196,57600000.0
2008-12-23 05:38:00,1.6196,1.6196,1.6196,1.6196,96000000.0
2008-12-23 05:39:00,1.6196,1.6196,1.6196,1.6196,115200000.0
2008-12-23 05:40:00,1.6196,1.6196,1.6196,1.6196,153600000.0
2008-12-23 05:41:00,1.6196,1.6196,1.6186,1.6196,81600000.0
2008-12-23 05:42:00,1.6196,1.6196,1.6196,1.6196,38400000.0
2008-12-23 05:43:00,1.6196,1.6196,1.6196,1.6196,96000000.0
2008-12-23 05:44:00,1.61892,1.61907,1.61884,1.61887,104400000.0
2008-12-23 05:45:00,1.6196,1.6205,1.6196,1.62035,44800000.0
2008-12-23 05:46:00,1.62045,1.62045,1.62035,1.62035,3200000.0
2008-12-23 05:47:00,1.6202,1.62055,1.6198,1.62055,50600000.0
2008-12-23 05:48:00,1.6207,1.6208,1.6204,1.6204,14200000.0
2008-12-23 05:49:00,1.6204,1.6204,1.6204,1.6204,3000000.0
2008-12-23 05:50:00,1.6204,1.6204,1.6204,1.6204,13000000.0
2008-12-23 05:51:00,1.6204,1.6204,1.62,1.6203,35000000.0
2008-12-23 05:52:00,1.62,1.6203,1.62,1.62,39000000.0
2008-12-23 05:53:00,1.6203,1.6204,1.62,1.6204,53000000.0
2008-12-23 05:54:00,1.62,1.6204,1.61865,1.61915,55400000.0
2008-12-23 05:55:00,1.6191,1.6194,1.6191,1.61925,31000000.0
2008-12-23 05:56:00,1.61925,1.6196,1.619,1.61945,42800000.0
2008-12-23 05:57:00,1.61945,1.6197,1.61945,1.6197,14000000.0
2008-12-23 05:58:00,1.61892,1.61933,1.61887,1.61921,16400000.0
2008-12-23 05:59:00,1.61955,1.6203,1.6194,1.6203,44600000.0
2008-12-23 06:00:00,1.62035,1.62035,1.61975,1.62005,12800000.0
2008-12-23 06:01:00,1.62005,1.62005,1.62005,1.62005,1600000.0
2008-12-23 06:02:00,1.62005,1.62005,1.6199,1.6199,16000000.0
2008-12-23 06:03:00,1.6199,1.62,1.6199,1.6199,20800000.0
2008-12-23 06:04:00,1.6201,1.6201,1.6199,1.6199,17600000.0
2008-12-23 06:05:00,1.6199,1.6199,1.6199,1.6199,33600000.0
2008-12-23 06:06:00,1.6199,1.61995,1.6199,1.6199,91200000.0
2008-12-23 06:07:00,1.6199,1.6199,1.6199,1.6199,1600000.0
2008-12-23 06:08:00,1.6199,1.6199,1.6199,1.6199,3200000.0
2008-12-23 06:09:00,1.62,1.62,1.6199,1.62,8000000.0
2008-12-23 06:10:00,1.62,1.62005,1.6199,1.6199,26200000.0
2008-12-23 06:11:00,1.6199,1.6199,1.6199,1.6199,12800000.0
2008-12-23 06:12:00,1.6199,1.6199,1.6199,1.6199,22400000.0
2008-12-23 06:13:00,1.6199,1.6199,1.6199,1.6199,22400000.0
2008-12-23 06:14:00,1.6199,1.6201,1.6199,1.62005,34200000.0
2008-12-23 06:15:00,1.62005,1.62005,1.6199,1.6199,9600000.0
2008-12-23 06:16:00,1.6199,1.61995,1.6199,1.61995,8000000.0
2008-12-23 06:17:00,1.6199,1.62005,1.6199,1.62005,14600000.0
2008-12-23 06:18:00,1.61977,1.6199,1.61964,1.6199,18000000.0
2008-12-23 06:19:00,1.61995,1.6205,1.6199,1.62015,45400000.0
2008-12-23 06:20:00,1.62025,1.62045,1.62015,1.6203,12600000.0
2008-12-23 06:21:00,1.6203,1.6203,1.6199,1.62025,7600000.0
2008-12-23 06:22:00,1.6202,1.62085,1.6198,1.6198,25000000.0
2008-12-23 06:23:00,1.6201,1.6201,1.6199,1.6199,12400000.0
2008-12-23 06:24:00,1.6201,1.62025,1.6201,1.62015,12800000.0
2008-12-23 06:25:00,1.6198,1.6201,1.6198,1.6201,4200000.0
2008-12-23 06:26:00,1.62015,1.6204,1.62015,1.62035,7000000.0
2008-12-23 06:27:00,1.6199,1.6199,1.6199,1.6199,2000000.0
2008-12-23 06:28:00,1.62025,1.62075,1.62025,1.6206,12000000.0
2008-12-23 06:29:00,1.62055,1.6209,1.62055,1.6206,40000000.0
2008-12-23 06:30:00,1.6206,1.6208,1.62025,1.6203,12000000.0
2008-12-23 06:31:00,1.62045,1.62045,1.62045,1.62045,1000000.0
2008-12-23 06:32:00,1.6205,1.6205,1.6205,1.6205,1000000.0
2008-12-23 06:33:00,1.62005,1.62025,1.61995,1.62025,16400000.0
2008-12-23 06:34:00,1.6203,1.62065,1.6203,1.6206,8000000.0
2008-12-23 06:35:00,1.62015,1.62015,1.62015,1.62015,2000000.0
2008-12-23 06:36:00,1.62025,1.6208,1.62025,1.6208,21600000.0
2008-12-23 06:37:00,1.62035,1.62035,1.62035,1.62035,5200000.0
2008-12-23 06:38:00,1.62045,1.62045,1.62045,1.62045,2000000.0
2008-12-23 06:39:00,1.62075,1.62105,1.62075,1.6208,5000000.0
2008-12-23 06:40:00,1.621,1.62105,1.6207,1.6208,6000000.0
2008-12-23 06:41:00,1.6208,1.621,1.61985,1.61985,47000000.0
2008-12-23 06:42:00,1.6198,1.61995,1.6196,1.61995,10000000.0
2008-12-23 06:43:00,1.61995,1.62005,1.61975,1.6199,27800000.0
2008-12-23 06:44:00,1.61995,1.6203,1.61975,1.61985,17200000.0
2008-12-23 06:45:00,1.6199,1.6199,1.6195,1.61975,5600000.0
2008-12-23 06:46:00,1.6197,1.6199,1.6197,1.61985,10000000.0
2008-12-23 06:47:00,1.6199,1.61995,1.61985,1.61985,22400000.0
2008-12-23 06:48:00,1.61985,1.6199,1.61985,1.6199,28800000.0
2008-12-23 06:49:00,1.6199,1.6199,1.61985,1.6199,17600000.0
2008-12-23 06:50:00,1.61985,1.6199,1.61985,1.6199,11200000.0
2008-12-23 06:51:00,1.6199,1.6199,1.6199,1.6199,8000000.0
2008-12-23 06:52:00,1.62005,1.62045,1.61975,1.6202,28800000.0
2008-12-23 06:53:00,1.6202,1.6202,1.6202,1.6202,8000000.0
2008-12-23 06:54:00,1.6202,1.6206,1.6202,1.6206,35400000.0
2008-12-23 06:55:00,1.62055,1.62105,1.62045,1.621,21400000.0
2008-12-23 06:56:00,1.62095,1.62125,1.62095,1.62115,11000000.0
2008-12-23 06:57:00,1.6213,1.6213,1.62075,1.62085,11000000.0
2008-12-23 06:58:00,1.6209,1.6209,1.6209,1.6209,1000000.0
2008-12-23 06:59:00,1.6208,1.6209,1.6208,1.6208,5000000.0
2008-12-23 07:00:00,1.6208,1.6209,1.6208,1.6208,4000000.0
2008-12-23 07:01:00,1.62075,1.62075,1.6195,1.62015,43200000.0
2008-12-23 07:02:00,1.62035,1.62055,1.6195,1.62045,59600000.0
2008-12-23 07:03:00,1.6204,1.62045,1.61935,1.6195,36800000.0
2008-12-23 07:04:00,1.6195,1.6195,1.6195,1.6195,15000000.0
2008-12-23 07:05:00,1.6195,1.6195,1.6195,1.6195,6000000.0
2008-12-23 07:06:00,1.6195,1.6195,1.6195,1.6195,5000000.0
2008-12-23 07:07:00,1.6195,1.6195,1.6195,1.6195,5000000.0
2008-12-23 07:08:00,1.6195,1.61995,1.61935,1.6195,21000000.0
2008-12-23 07:09:00,1.6195,1.6195,1.6195,1.6195,4000000.0
2008-12-23 07:10:00,1.6195,1.61975,1.6195,1.61975,20600000.0
2008-12-23 07:11:00,1.6197,1.6198,1.6194,1.61965,15800000.0
2008-12-23 07:12:00,1.61965,1.61965,1.6195,1.6195,17800000.0
2008-12-23 07:13:00,1.6195,1.6195,1.6195,1.6195,2000000.0
2008-12-23 07:14:00,1.6195,1.6195,1.6195,1.6195,4000000.0
2008-12-23 07:15:00,1.6195,1.6195,1.6195,1.6195,4000000.0
2008-12-23 07:16:00,1.6195,1.6196,1.6195,1.6195,14000000.0
2008-12-23 07:17:00,1.6195,1.6195,1.6195,1.6195,3000000.0
2008-12-23 07:18:00,1.6195,1.6195,1.6195,1.6195,1000000.0
2008-12-23 07:19:00,1.6195,1.61965,1.6195,1.61965,7200000.0
2008-12-23 07:20:00,1.6196,1.61975,1.61955,1.61975,7400000.0
2008-12-23 07:21:00,1.61975,1.61975,1.61975,1.61975,1600000.0
2008-12-23 07:22:00,1.61975,1.61975,1.61975,1.61975,6400000.0
2008-12-23 07:23:00,1.6198,1.61995,1.61965,1.61995,25800000.0
2008-12-23 07:24:00,1.61995,1.61995,1.6198,1.6198,40000000.0
2008-12-23 07:25:00,1.6198,1.61985,1.6197,1.6197,27200000.0
2008-12-23 07:26:00,1.6196,1.62025,1.6196,1.6197,18600000.0
2008-12-23 07:27:00,1.6198,1.6198,1.6198,1.6198,70400000.0
2008-12-23 07:28:00,1.6198,1.6198,1.61975,1.61975,99200000.0
2008-12-23 07:29:00,1.61975,1.61975,1.61975,1.61975,3200000.0
2008-12-23 07:30:00,1.61965,1.62005,1.61965,1.62,30600000.0
2008-12-23 07:31:00,1.62,1.62,1.61995,1.62,4000000.0
2008-12-23 07:32:00,1.62,1.62005,1.6198,1.62005,15600000.0
2008-12-23 07:33:00,1.6197,1.6197,1.6197,1.6197,1600000.0
2008-12-23 07:34:00,1.61995,1.62005,1.61995,1.62,6000000.0
2008-12-23 07:35:00,1.61995,1.62005,1.61995,1.62,9600000.0
2008-12-23 07:36:00,1.61978,1.61995,1.61952,1.61987,44800000.0
2008-12-23 07:37:00,1.62,1.62,1.62,1.62,4800000.0
2008-12-23 07:38:00,1.62,1.62,1.62,1.62,4800000.0
2008-12-23 07:39:00,1.62005,1.62005,1.62005,1.62005,7000000.0
2008-12-23 07:40:00,1.62005,1.6202,1.6198,1.6202,20000000.0
2008-12-23 07:41:00,1.6203,1.62065,1.6202,1.6205,23600000.0
2008-12-23 07:42:00,1.6203,1.6205,1.6202,1.6205,9800000.0
2008-12-23 07:43:00,1.6206,1.6206,1.6205,1.6205,3000000.0
2008-12-23 07:44:00,1.62045,1.6205,1.6203,1.6205,9200000.0
2008-12-23 07:45:00,1.62045,1.62045,1.62,1.62,8200000.0
2008-12-23 07:46:00,1.6201,1.62015,1.6201,1.62015,2800000.0
2008-12-23 07:47:00,1.62015,1.62015,1.6201,1.62015,9800000.0
2008-12-23 07:48:00,1.62015,1.62015,1.62015,1.62015,5800000.0
2008-12-23 07:49:00,1.62015,1.6202,1.62,1.62,28400000.0
2008-12-23 07:50:00,1.62,1.6201,1.6194,1.62,35600000.0
2008-12-23 07:51:00,1.6197,1.6197,1.6179,1.6183,18200000.0
2008-12-23 07:52:00,1.61835,1.6184,1.61825,1.61825,11800000.0
2008-12-23 07:53:00,1.6184,1.6184,1.6184,1.6184,3200000.0
2008-12-23 07:54:00,1.61835,1.61835,1.61775,1.6181,28800000.0
2008-12-23 07:55:00,1.6185,1.6185,1.6185,1.6185,9600000.0
2008-12-23 07:56:00,1.6185,1.6185,1.6185,1.6185,1600000.0
2008-12-23 07:57:00,1.61845,1.61845,1.61835,1.61835,4800000.0
2008-12-23 07:58:00,1.61835,1.61835,1.61835,1.61835,3200000.0
2008-12-23 07:59:00,1.61835,1.61835,1.61835,1.61835,4800000.0
2008-12-23 08:00:00,1.6184,1.6184,1.6184,1.6184,1600000.0
2008-12-23 08:01:00,1.6184,1.6184,1.6184,1.6184,6400000.0
2008-12-23 08:02:00,1.6184,1.6184,1.6184,1.6184,9600000.0
2008-12-23 08:03:00,1.6184,1.6184,1.61825,1.61825,14400000.0
2008-12-23 08:04:00,1.61815,1.6198,1.6178,1.6191,63000000.0
2008-12-23 08:05:00,1.61955,1.62005,1.6189,1.61905,86000000.0
2008-12-23 08:06:00,1.61905,1.61935,1.61795,1.61825,44000000.0
2008-12-23 08:07:00,1.618,1.618,1.618,1.618,1000000.0
2008-12-23 08:08:00,1.61825,1.61825,1.6181,1.6181,11200000.0
2008-12-23 08:09:00,1.6182,1.6182,1.6182,1.6182,3400000.0
2008-12-23 08:10:00,1.6182,1.6189,1.6181,1.6182,18600000.0
2008-12-23 08:11:00,1.61835,1.6186,1.61835,1.6185,11600000.0
2008-12-23 08:12:00,1.61845,1.61895,1.6184,1.61865,24800000.0
2008-12-23 08:13:00,1.61865,1.61875,1.61865,1.61875,9600000.0
2008-12-23 08:14:00,1.6187,1.61915,1.61865,1.61875,21200000.0
2008-12-23 08:15:00,1.6187,1.61875,1.6187,1.6187,11200000.0
2008-12-23 08:16:00,1.61875,1.61875,1.6187,1.6187,6400000.0
2008-12-23 08:17:00,1.61875,1.61875,1.61865,1.61865,4800000.0
2008-12-23 08:18:00,1.6187,1.6187,1.61865,1.61865,4400000.0
2008-12-23 08:19:00,1.6187,1.6194,1.6187,1.6193,11200000.0
2008-12-23 08:20:00,1.6195,1.61975,1.61945,1.61975,16800000.0
2008-12-23 08:21:00,1.61975,1.6198,1.6195,1.6195,16000000.0
2008-12-23 08:22:00,1.6193,1.6193,1.6192,1.6192,9000000.0
2008-12-23 08:23:00,1.61915,1.61915,1.61915,1.61915,1000000.0
2008-12-23 08:24:00,1.6192,1.6192,1.6188,1.6188,12400000.0
2008-12-23 08:25:00,1.6188,1.6192,1.6188,1.6192,14400000.0
2008-12-23 08:26:00,1.61915,1.6192,1.61915,1.6192,8000000.0
2008-12-23 08:27:00,1.61915,1.6194,1.6191,1.6192,29400000.0
2008-12-23 08:28:00,1.61945,1.62005,1.6191,1.62005,18900000.0
2008-12-23 08:29:00,1.62035,1.62035,1.6192,1.6193,23400000.0
2008-12-23 08:30:00,1.61906,1.61906,1.61867,1.61905,41000000.0
2008-12-23 08:31:00,1.6192,1.61985,1.61905,1.61985,15200000.0
2008-12-23 08:32:00,1.61985,1.61985,1.6189,1.619,15200000.0
2008-12-23 08:33:00,1.61925,1.6193,1.61895,1.61905,10000000.0
2008-12-23 08:34:00,1.61915,1.6193,1.619,1.619,9800000.0
2008-12-23 08:35:00,1.61925,1.61965,1.6189,1.619,72400000.0
2008-12-23 08:36:00,1.619,1.619,1.619,1.619,52800000.0
2008-12-23 08:37:00,1.619,1.619,1.619,1.619,43200000.0
2008-12-23 08:38:00,1.619,1.619,1.61735,1.61735,106000000.0
2008-12-23 08:39:00,1.61805,1.6181,1.61795,1.61795,14600000.0
2008-12-23 08:40:00,1.61735,1.61845,1.61735,1.6179,19800000.0
2008-12-23 08:41:00,1.61795,1.6194,1.6176,1.6194,33400000.0
2008-12-23 08:42:00,1.6196,1.6202,1.6194,1.6195,39200000.0
2008-12-23 08:43:00,1.6195,1.6195,1.61885,1.6195,26400000.0
2008-12-23 08:44:00,1.6195,1.6195,1.6195,1.6195,4800000.0
2008-12-23 08:45:00,1.6195,1.6199,1.6194,1.6194,24200000.0
2008-12-23 08:46:00,1.61975,1.6199,1.61955,1.61985,16400000.0
2008-12-23 08:47:00,1.62,1.6204,1.61945,1.61965,51200000.0
2008-12-23 08:48:00,1.6196,1.61965,1.6196,1.61965,4200000.0
2008-12-23 08:49:00,1.6197,1.6197,1.6196,1.6196,4200000.0
2008-12-23 08:50:00,1.61975,1.6198,1.6192,1.61935,19000000.0
2008-12-23 08:51:00,1.6197,1.62,1.61905,1.6199,20000000.0
2008-12-23 08:52:00,1.61985,1.62025,1.61915,1.6192,21400000.0
2008-12-23 08:53:00,1.61915,1.6197,1.61915,1.6197,10600000.0
2008-12-23 08:54:00,1.6197,1.6197,1.6192,1.6193,14200000.0
2008-12-23 08:55:00,1.6193,1.61945,1.6193,1.61945,8200000.0
2008-12-23 08:56:00,1.61955,1.6201,1.61955,1.6196,23800000.0
2008-12-23 08:57:00,1.6199,1.6212,1.6196,1.62095,49400000.0
2008-12-23 08:58:00,1.6209,1.6209,1.6198,1.6206,51000000.0
2008-12-23 08:59:00,1.6206,1.62095,1.6194,1.6203,58200000.0
2008-12-23 09:00:00,1.62045,1.6205,1.61985,1.6201,35600000.0
2008-12-23 09:01:00,1.62,1.62065,1.61995,1.6205,45200000.0
2008-12-23 09:02:00,1.6205,1.6206,1.6205,1.6206,11000000.0
2008-12-23 09:03:00,1.6206,1.6206,1.6206,1.6206,16000000.0
2008-12-23 09:04:00,1.6206,1.62085,1.6205,1.6206,42400000.0
2008-12-23 09:05:00,1.6206,1.62115,1.6206,1.621,22000000.0
2008-12-23 09:06:00,1.621,1.621,1.621,1.621,9000000.0
2008-12-23 09:07:00,1.621,1.621,1.621,1.621,6000000.0
2008-12-23 09:08:00,1.621,1.621,1.621,1.621,24000000.0
2008-12-23 09:09:00,1.621,1.621,1.61965,1.61995,71800000.0
2008-12-23 09:10:00,1.62015,1.621,1.61995,1.621,19800000.0
2008-12-23 09:11:00,1.621,1.621,1.621,1.621,10000000.0
2008-12-23 09:12:00,1.621,1.621,1.621,1.621,10000000.0
2008-12-23 09:13:00,1.621,1.62145,1.6198,1.62085,70600000.0
2008-12-23 09:14:00,1.62095,1.6215,1.6206,1.6215,78100000.0
2008-12-23 09:15:00,1.6215,1.6215,1.6205,1.6215,34500000.0
2008-12-23 09:16:00,1.6215,1.6215,1.6202,1.6215,52300000.0
2008-12-23 09:17:00,1.6215,1.6215,1.61945,1.6209,100100000.0
2008-12-23 09:18:00,1.62095,1.62155,1.6204,1.62155,123000000.0
2008-12-23 09:19:00,1.62145,1.6217,1.62085,1.62105,48200000.0
2008-12-23 09:20:00,1.62125,1.6213,1.6198,1.6204,46000000.0
2008-12-23 09:21:00,1.6204,1.6209,1.6201,1.6209,79200000.0
2008-12-23 09:22:00,1.62115,1.6217,1.6208,1.6216,112200000.0
2008-12-23 09:23:00,1.62155,1.62185,1.6213,1.6213,111600000.0
2008-12-23 09:24:00,1.6213,1.6215,1.6213,1.6215,146200000.0
2008-12-23 09:25:00,1.6214,1.62225,1.6213,1.62215,39200000.0
2008-12-23 09:26:00,1.62215,1.6222,1.62125,1.6214,184600000.0
2008-12-23 09:27:00,1.62145,1.6217,1.6214,1.62165,186600000.0
2008-12-23 09:28:00,1.62175,1.62205,1.62155,1.62175,57400000.0
2008-12-23 09:29:00,1.6219,1.6228,1.62185,1.6222,96400000.0
2008-12-23 09:30:00,1.6222,1.62245,1.622,1.622,87600000.0
2008-12-23 09:31:00,1.622,1.6224,1.622,1.6224,192400000.0
2008-12-23 09:32:00,1.6224,1.6224,1.62185,1.6224,47600000.0
2008-12-23 09:33:00,1.6224,1.6224,1.622,1.622,129000000.0
2008-12-23 09:34:00,1.622,1.622,1.62005,1.6203,107300000.0
2008-12-23 09:35:00,1.6204,1.62105,1.6203,1.62075,53400000.0
2008-12-23 09:36:00,1.621,1.62125,1.62045,1.62125,38400000.0
2008-12-23 09:37:00,1.6213,1.62185,1.62015,1.6216,181000000.0
2008-12-23 09:38:00,1.62155,1.62155,1.62,1.6213,88000000.0
2008-12-23 09:39:00,1.6213,1.6213,1.6211,1.6213,30800000.0
2008-12-23 09:40:00,1.6211,1.6213,1.6211,1.6213,95600000.0
2008-12-23 09:41:00,1.6213,1.6213,1.6211,1.6213,84000000.0
2008-12-23 09:42:00,1.6213,1.6213,1.6197,1.6202,129400000.0
2008-12-23 09:43:00,1.6201,1.6207,1.61965,1.61965,158000000.0
2008-12-23 09:44:00,1.6198,1.6205,1.6198,1.6202,178200000.0
2008-12-23 09:45:00,1.6205,1.6208,1.61995,1.62055,100200000.0
2008-12-23 09:46:00,1.62055,1.6206,1.6205,1.62055,83200000.0
2008-12-23 09:47:00,1.62055,1.62095,1.62055,1.6208,33600000.0
2008-12-23 09:48:00,1.6207,1.6209,1.6205,1.6209,73000000.0
2008-12-23 09:49:00,1.6208,1.6215,1.6208,1.62135,58400000.0
2008-12-23 09:50:00,1.62145,1.62145,1.6209,1.621,124200000.0
2008-12-23 09:51:00,1.621,1.621,1.6201,1.6201,166800000.0
2008-12-23 09:52:00,1.6201,1.6201,1.61835,1.6185,191200000.0
2008-12-23 09:53:00,1.6185,1.61875,1.61585,1.6181,338400001.0
2008-12-23 09:54:00,1.6181,1.6187,1.6177,1.6184,268200000.0
2008-12-23 09:55:00,1.6184,1.6186,1.618,1.6186,166400000.0
2008-12-23 09:56:00,1.61865,1.61955,1.61835,1.6189,463600000.0
2008-12-23 09:57:00,1.6189,1.6189,1.61685,1.6169,615800001.0
2008-12-23 09:58:00,1.6169,1.6182,1.6169,1.61785,339799996.0
2008-12-23 09:59:00,1.61835,1.61865,1.61775,1.61845,190200000.0
2008-12-23 10:00:00,1.6184,1.61855,1.618,1.6181,1227200000.0
2008-12-23 10:01:00,1.6181,1.6181,1.61735,1.61765,463000000.0
2008-12-23 10:02:00,1.6177,1.6186,1.6175,1.6186,79200000.0
2008-12-23 10:03:00,1.6186,1.6186,1.61795,1.6182,62300000.0
2008-12-23 10:04:00,1.6183,1.6192,1.6183,1.6192,105600000.0
2008-12-23 10:05:00,1.6192,1.61965,1.6192,1.61965,140400000.0
2008-12-23 10:06:00,1.6197,1.6204,1.6194,1.6203,105800000.0
2008-12-23 10:07:00,1.62045,1.6206,1.6202,1.6206,232200000.0
2008-12-23 10:08:00,1.6206,1.6206,1.6201,1.6201,108200000.0
2008-12-23 10:09:00,1.61995,1.6206,1.61995,1.6201,237600000.0
2008-12-23 10:10:00,1.6201,1.6201,1.6186,1.6189,230100000.0
2008-12-23 10:11:00,1.6189,1.62095,1.6189,1.62095,113800000.0
2008-12-23 10:12:00,1.62095,1.62135,1.6204,1.6208,410200000.0
2008-12-23 10:13:00,1.6208,1.62125,1.6208,1.62115,271400000.0
2008-12-23 10:14:00,1.621,1.6216,1.6207,1.62145,138100000.0
2008-12-23 10:15:00,1.6216,1.623,1.6214,1.62235,155400000.0
2008-12-23 10:16:00,1.62245,1.62405,1.62225,1.6227,197200000.0
2008-12-23 10:17:00,1.62265,1.6235,1.62205,1.6235,158400000.0
2008-12-23 10:18:00,1.6235,1.6235,1.62195,1.62205,68200000.0
2008-12-23 10:19:00,1.62215,1.62235,1.62175,1.62195,59000000.0
2008-12-23 10:20:00,1.62205,1.62205,1.6214,1.6215,428199999.0
2008-12-23 10:21:00,1.6215,1.6217,1.62045,1.6211,421000000.0
2008-12-23 10:22:00,1.62115,1.6214,1.6207,1.62135,178600000.0
2008-12-23 10:23:00,1.6214,1.6218,1.6212,1.62125,46400000.0
2008-12-23 10:24:00,1.62125,1.62185,1.62125,1.62175,53600000.0
2008-12-23 10:25:00,1.62195,1.62345,1.62135,1.62245,259000000.0
2008-12-23 10:26:00,1.62245,1.62295,1.62185,1.622,118800000.0
2008-12-23 10:27:00,1.62205,1.62315,1.622,1.62305,204000000.0
2008-12-23 10:28:00,1.623,1.6231,1.623,1.6231,23400000.0
2008-12-23 10:29:00,1.6231,1.6239,1.6231,1.6239,67000000.0
2008-12-23 10:30:00,1.6239,1.6239,1.62255,1.62325,195600000.0
2008-12-23 10:31:00,1.62325,1.6233,1.6228,1.6228,43400000.0
2008-12-23 10:32:00,1.62275,1.62385,1.62275,1.6236,120400000.0
2008-12-23 10:33:00,1.62365,1.6244,1.62325,1.6242,187500000.0
2008-12-23 10:34:00,1.624,1.6241,1.62355,1.62375,542400016.0
2008-12-23 10:35:00,1.6237,1.62525,1.6236,1.62525,523200019.0
2008-12-23 10:36:00,1.62535,1.62535,1.62375,1.62455,201400000.0
2008-12-23 10:37:00,1.62455,1.6251,1.62405,1.6247,124600000.0
2008-12-23 10:38:00,1.62475,1.62565,1.62455,1.62555,71800000.0
2008-12-23 10:39:00,1.6256,1.6262,1.62445,1.6258,183600000.0
2008-12-23 10:40:00,1.62515,1.6278,1.62515,1.62755,181800000.0
2008-12-23 10:41:00,1.62755,1.62815,1.62745,1.62775,152200000.0
2008-12-23 10:42:00,1.6278,1.62785,1.6273,1.6277,111400000.0
2008-12-23 10:43:00,1.6276,1.6276,1.62625,1.6264,211000000.0
2008-12-23 10:44:00,1.62645,1.6269,1.62525,1.6255,650200000.0
2008-12-23 10:45:00,1.62545,1.62585,1.6248,1.625,256600000.0
2008-12-23 10:46:00,1.625,1.6259,1.625,1.6258,151800000.0
2008-12-23 10:47:00,1.6258,1.6258,1.624,1.6241,114800000.0
2008-12-23 10:48:00,1.6241,1.6247,1.624,1.6245,244400000.0
2008-12-23 10:49:00,1.6245,1.62475,1.6241,1.62455,295000000.0
2008-12-23 10:50:00,1.62455,1.6252,1.62345,1.6245,416800000.0
2008-12-23 10:51:00,1.6245,1.6245,1.6234,1.624,571000000.0
2008-12-23 10:52:00,1.624,1.6241,1.62375,1.6241,136600000.0
2008-12-23 10:53:00,1.6241,1.62425,1.622,1.6234,883599976.0
2008-12-23 10:54:00,1.6234,1.6235,1.623,1.6235,359999998.0
2008-12-23 10:55:00,1.6235,1.6235,1.62215,1.6225,281400000.0
2008-12-23 10:56:00,1.6225,1.6229,1.62225,1.6224,510800000.0
2008-12-23 10:57:00,1.6224,1.62265,1.62175,1.6219,589400006.0
2008-12-23 10:58:00,1.6219,1.6224,1.6209,1.62145,872400030.0
2008-12-23 10:59:00,1.6213,1.62205,1.62095,1.6212,303200000.0
2008-12-23 11:00:00,1.6212,1.62155,1.6211,1.6212,451600000.0
2008-12-23 11:01:00,1.6212,1.62135,1.61925,1.62,285000000.0
2008-12-23 11:02:00,1.62,1.62065,1.6195,1.6206,231600000.0
2008-12-23 11:03:00,1.6206,1.62155,1.6201,1.6214,142400000.0
2008-12-23 11:04:00,1.6214,1.6219,1.62125,1.6216,184000000.0
2008-12-23 11:05:00,1.6217,1.6219,1.6209,1.6218,101000000.0
2008-12-23 11:06:00,1.62185,1.62215,1.62125,1.6215,174000000.0
2008-12-23 11:07:00,1.6215,1.62215,1.62135,1.6215,200600000.0
2008-12-23 11:08:00,1.62155,1.6218,1.6214,1.6215,219800000.0
2008-12-23 11:09:00,1.6215,1.62195,1.6211,1.62195,335000000.0
2008-12-23 11:10:00,1.622,1.62205,1.6215,1.6215,180000000.0
2008-12-23 11:11:00,1.6215,1.6218,1.6215,1.6215,130200000.0
2008-12-23 11:12:00,1.62155,1.62175,1.6215,1.6215,79000000.0
2008-12-23 11:13:00,1.6215,1.62195,1.6215,1.62155,124800000.0
2008-12-23 11:14:00,1.62155,1.62155,1.62045,1.6215,420800000.0
2008-12-23 11:15:00,1.6213,1.6215,1.6212,1.6212,393600000.0
2008-12-23 11:16:00,1.6211,1.6212,1.62065,1.62075,189600000.0
2008-12-23 11:17:00,1.6209,1.621,1.6204,1.62055,386600000.0
2008-12-23 11:18:00,1.62055,1.62055,1.6203,1.6204,514200000.0
2008-12-23 11:19:00,1.6204,1.6206,1.6204,1.6204,449400000.0
2008-12-23 11:20:00,1.6204,1.6204,1.6203,1.6204,518400000.0
2008-12-23 11:21:00,1.6204,1.6204,1.6202,1.6204,796800000.0
2008-12-23 11:22:00,1.6203,1.6204,1.61915,1.6195,398800000.0
2008-12-23 11:23:00,1.61965,1.61975,1.61895,1.61895,111600000.0
2008-12-23 11:24:00,1.6194,1.6194,1.619,1.6191,284800000.0
2008-12-23 11:25:00,1.6191,1.6191,1.61785,1.61835,424800000.0
2008-12-23 11:26:00,1.61845,1.6185,1.61765,1.6179,327200000.0
2008-12-23 11:27:00,1.6179,1.6179,1.61685,1.6173,118700000.0
2008-12-23 11:28:00,1.6173,1.61765,1.61635,1.617,153000000.0
2008-12-23 11:29:00,1.617,1.617,1.61535,1.6159,417600000.0
2008-12-23 11:30:00,1.6159,1.61625,1.6147,1.6147,249400000.0
2008-12-23 11:31:00,1.6149,1.6159,1.61405,1.61445,249200000.0
2008-12-23 11:32:00,1.6146,1.6147,1.614,1.61425,125200000.0
2008-12-23 11:33:00,1.61425,1.61435,1.61265,1.6135,163600000.0
2008-12-23 11:34:00,1.61355,1.6145,1.6134,1.61385,187600000.0
2008-12-23 11:35:00,1.6139,1.61425,1.61375,1.6142,102600000.0
2008-12-23 11:36:00,1.6142,1.6148,1.6141,1.6148,49200000.0
2008-12-23 11:37:00,1.6149,1.61515,1.6143,1.6147,98400000.0
2008-12-23 11:38:00,1.61485,1.61525,1.6143,1.6146,106600000.0
2008-12-23 11:39:00,1.6143,1.6147,1.6134,1.61395,55100000.0
2008-12-23 11:40:00,1.6139,1.6141,1.6132,1.6139,145000000.0
2008-12-23 11:41:00,1.61395,1.614,1.61365,1.6139,65600000.0
2008-12-23 11:42:00,1.61395,1.61435,1.61395,1.61415,57200000.0
2008-12-23 11:43:00,1.61415,1.61465,1.61405,1.61465,84000000.0
2008-12-23 11:44:00,1.61465,1.61475,1.61425,1.61445,92600000.0
2008-12-23 11:45:00,1.6145,1.6145,1.6135,1.6139,1611399964.0
2008-12-23 11:46:00,1.6135,1.6138,1.61235,1.61265,490199994.0
2008-12-23 11:47:00,1.6127,1.61375,1.61225,1.61375,97400000.0
2008-12-23 11:48:00,1.6137,1.61485,1.6126,1.61465,187700000.0
2008-12-23 11:49:00,1.6146,1.61535,1.6146,1.615,200000000.0
2008-12-23 11:50:00,1.6148,1.6151,1.6147,1.6148,281600000.0
2008-12-23 11:51:00,1.6148,1.6148,1.6148,1.6148,236800000.0
2008-12-23 11:52:00,1.61495,1.61685,1.6148,1.61635,272200000.0
2008-12-23 11:53:00,1.61625,1.61645,1.6159,1.6159,371000000.0
2008-12-23 11:54:00,1.6159,1.6159,1.6145,1.6146,600999994.0
2008-12-23 11:55:00,1.6146,1.61525,1.61445,1.61515,360599996.0
2008-12-23 11:56:00,1.6152,1.61725,1.6148,1.61695,188600000.0
2008-12-23 11:57:00,1.61695,1.61715,1.6161,1.6165,172600000.0
2008-12-23 11:58:00,1.6165,1.6167,1.61535,1.61595,227600000.0
2008-12-23 11:59:00,1.6161,1.6161,1.6139,1.61575,366600001.0
2008-12-23 12:00:00,1.6152,1.61665,1.6148,1.6159,228000000.0
2008-12-23 12:01:00,1.616,1.6166,1.61535,1.6159,171200000.0
2008-12-23 12:02:00,1.61595,1.61615,1.61395,1.6143,396400000.0
2008-12-23 12:03:00,1.6143,1.61525,1.61385,1.61515,153400000.0
2008-12-23 12:04:00,1.6152,1.6152,1.61415,1.61495,221200000.0
2008-12-23 12:05:00,1.61485,1.6152,1.6142,1.61485,119200000.0
2008-12-23 12:06:00,1.6149,1.6153,1.6146,1.6153,96200000.0
2008-12-23 12:07:00,1.6154,1.61545,1.6137,1.61375,175000000.0
2008-12-23 12:08:00,1.6138,1.6146,1.61365,1.61455,97700000.0
2008-12-23 12:09:00,1.61485,1.61495,1.6138,1.6145,184800000.0
2008-12-23 12:10:00,1.6147,1.6149,1.6144,1.61455,138600000.0
2008-12-23 12:11:00,1.61465,1.61465,1.6143,1.6143,116200000.0
2008-12-23 12:12:00,1.6143,1.6147,1.6143,1.6147,262600000.0
2008-12-23 12:13:00,1.6147,1.61475,1.6143,1.6143,271800000.0
2008-12-23 12:14:00,1.6143,1.6144,1.6143,1.6143,255800000.0
2008-12-23 12:15:00,1.6143,1.6147,1.6143,1.6143,237600000.0
2008-12-23 12:16:00,1.6143,1.6144,1.6141,1.6141,618399998.0
2008-12-23 12:17:00,1.6141,1.6143,1.6141,1.6142,813599998.0
2008-12-23 12:18:00,1.6142,1.6142,1.61275,1.61305,139400000.0
2008-12-23 12:19:00,1.61305,1.61345,1.6128,1.6133,200800000.0
2008-12-23 12:20:00,1.6133,1.61365,1.6131,1.6132,117200000.0
2008-12-23 12:21:00,1.6132,1.6133,1.61175,1.61185,133000000.0
2008-12-23 12:22:00,1.61185,1.61245,1.6115,1.6117,608400000.0
2008-12-23 12:23:00,1.6118,1.61215,1.61015,1.6104,517600000.0
2008-12-23 12:24:00,1.6104,1.6111,1.6098,1.61055,181000000.0
2008-12-23 12:25:00,1.6105,1.6105,1.61,1.6105,245200000.0
2008-12-23 12:26:00,1.61045,1.61115,1.61045,1.61115,169200000.0
2008-12-23 12:27:00,1.6112,1.61155,1.61065,1.61155,119600000.0
2008-12-23 12:28:00,1.61165,1.61165,1.611,1.6113,162800000.0
2008-12-23 12:29:00,1.6111,1.6114,1.61095,1.611,192400000.0
2008-12-23 12:30:00,1.611,1.611,1.61,1.6105,209400000.0
2008-12-23 12:31:00,1.61055,1.6115,1.61045,1.6109,141900000.0
2008-12-23 12:32:00,1.6109,1.6109,1.6109,1.6109,16800000.0
2008-12-23 12:33:00,1.6109,1.6109,1.6108,1.6109,62000000.0
2008-12-23 12:34:00,1.6109,1.61105,1.6109,1.611,27800000.0
2008-12-23 12:35:00,1.6109,1.61125,1.6109,1.6109,74600000.0
2008-12-23 12:36:00,1.6109,1.61125,1.6109,1.6112,79400000.0
2008-12-23 12:37:00,1.61115,1.61125,1.6108,1.6109,89200000.0
2008-12-23 12:38:00,1.6109,1.6117,1.6109,1.6113,111400000.0
2008-12-23 12:39:00,1.61135,1.61135,1.6096,1.6096,318500000.0
2008-12-23 12:40:00,1.6096,1.60975,1.60835,1.60915,573600000.0
2008-12-23 12:41:00,1.60905,1.60935,1.60795,1.6089,286000000.0
2008-12-23 12:42:00,1.6089,1.60935,1.6089,1.6091,193800000.0
2008-12-23 12:43:00,1.60925,1.60965,1.60915,1.60945,172400000.0
2008-12-23 12:44:00,1.60955,1.6109,1.60955,1.6103,127600000.0
2008-12-23 12:45:00,1.61035,1.6104,1.6103,1.6103,233200000.0
2008-12-23 12:46:00,1.6103,1.6103,1.6103,1.6103,182400000.0
2008-12-23 12:47:00,1.6103,1.6103,1.60855,1.60895,180800000.0
2008-12-23 12:48:00,1.60905,1.60965,1.6085,1.6085,239600000.0
2008-12-23 12:49:00,1.6086,1.6091,1.6086,1.60885,196200000.0
2008-12-23 12:50:00,1.60885,1.6097,1.60875,1.6096,140400000.0
2008-12-23 12:51:00,1.60945,1.6106,1.60935,1.61045,218000000.0
2008-12-23 12:52:00,1.6104,1.6107,1.61005,1.61045,119800000.0
2008-12-23 12:53:00,1.61055,1.61055,1.6088,1.609,127000000.0
2008-12-23 12:54:00,1.60895,1.6095,1.6088,1.6088,99800000.0
2008-12-23 12:55:00,1.6089,1.60935,1.6089,1.60895,187200000.0
2008-12-23 12:56:00,1.6089,1.60895,1.6087,1.6089,186400000.0
2008-12-23 12:57:00,1.6089,1.6089,1.608,1.60825,213800000.0
2008-12-23 12:58:00,1.60815,1.60875,1.608,1.608,170400000.0
2008-12-23 12:59:00,1.608,1.6081,1.6076,1.6079,329400000.0
2008-12-23 13:00:00,1.6077,1.608,1.6067,1.6068,215800000.0
2008-12-23 13:01:00,1.60685,1.60745,1.60685,1.60685,95000000.0
2008-12-23 13:02:00,1.60685,1.6078,1.60685,1.60735,134600000.0
2008-12-23 13:03:00,1.6074,1.60805,1.6073,1.6077,150800000.0
2008-12-23 13:04:00,1.60775,1.60805,1.60665,1.60745,149800000.0
2008-12-23 13:05:00,1.6075,1.60805,1.60715,1.6077,69700000.0
2008-12-23 13:06:00,1.6078,1.60795,1.60745,1.60755,85400000.0
2008-12-23 13:07:00,1.6077,1.6083,1.6072,1.608,54800000.0
2008-12-23 13:08:00,1.608,1.608,1.6074,1.6074,92600000.0
2008-12-23 13:09:00,1.6074,1.6074,1.6074,1.6074,130000000.0
2008-12-23 13:10:00,1.6074,1.6074,1.60695,1.6072,126800000.0
2008-12-23 13:11:00,1.6072,1.60765,1.60705,1.6072,103000000.0
2008-12-23 13:12:00,1.60775,1.60825,1.60715,1.60825,86500000.0
2008-12-23 13:13:00,1.60825,1.6085,1.60775,1.608,123800000.0
2008-12-23 13:14:00,1.6079,1.6089,1.6079,1.6087,126400000.0
2008-12-23 13:15:00,1.60875,1.60945,1.6085,1.6085,845999999.0
2008-12-23 13:16:00,1.6088,1.6088,1.6075,1.6085,163600000.0
2008-12-23 13:17:00,1.6085,1.60895,1.6084,1.6087,163000000.0
2008-12-23 13:18:00,1.60865,1.6091,1.6085,1.6088,131200000.0
2008-12-23 13:19:00,1.6088,1.6095,1.6088,1.60935,115600000.0
2008-12-23 13:20:00,1.6093,1.6098,1.60925,1.60955,230600000.0
2008-12-23 13:21:00,1.6095,1.6118,1.60935,1.6118,100400000.0
2008-12-23 13:22:00,1.6118,1.6118,1.611,1.6111,43000000.0
2008-12-23 13:23:00,1.6111,1.61125,1.6102,1.61125,189200000.0
2008-12-23 13:24:00,1.61115,1.6115,1.61065,1.6115,142200000.0
2008-12-23 13:25:00,1.61155,1.61205,1.61075,1.6114,164600000.0
2008-12-23 13:26:00,1.6114,1.61175,1.6114,1.6114,41200000.0
2008-12-23 13:27:00,1.6114,1.61145,1.6114,1.6114,40000000.0
2008-12-23 13:28:00,1.6114,1.61145,1.6106,1.61145,70600000.0
2008-12-23 13:29:00,1.61145,1.61145,1.6102,1.61045,64600000.0
2008-12-23 13:30:00,1.61045,1.6105,1.6099,1.61,43400000.0
2008-12-23 13:31:00,1.61,1.61,1.60835,1.60895,128400000.0
2008-12-23 13:32:00,1.609,1.609,1.6085,1.6085,37200000.0
2008-12-23 13:33:00,1.6085,1.60935,1.6085,1.6089,120600000.0
2008-12-23 13:34:00,1.6089,1.6094,1.6088,1.6089,144600000.0
2008-12-23 13:35:00,1.6089,1.60965,1.60875,1.60945,147600000.0
2008-12-23 13:36:00,1.6095,1.61,1.6094,1.60965,80400000.0
2008-12-23 13:37:00,1.6095,1.6095,1.60825,1.6084,143000000.0
2008-12-23 13:38:00,1.6084,1.6084,1.60685,1.6078,168200000.0
2008-12-23 13:39:00,1.60785,1.60835,1.6078,1.6081,245600000.0
2008-12-23 13:40:00,1.60805,1.6082,1.60775,1.60805,198800000.0
2008-12-23 13:41:00,1.608,1.6086,1.6078,1.6084,254200000.0
2008-12-23 13:42:00,1.60845,1.60875,1.60795,1.60845,119600000.0
2008-12-23 13:43:00,1.60835,1.6089,1.608,1.60885,78700000.0
2008-12-23 13:44:00,1.60895,1.60925,1.6088,1.609,128600000.0
2008-12-23 13:45:00,1.6091,1.6091,1.6088,1.6088,87200000.0
2008-12-23 13:46:00,1.6088,1.6088,1.60785,1.60825,108800000.0
2008-12-23 13:47:00,1.6079,1.609,1.6079,1.609,160800000.0
2008-12-23 13:48:00,1.60895,1.60915,1.6087,1.609,68400000.0
2008-12-23 13:49:00,1.60895,1.60925,1.6083,1.60865,78200000.0
2008-12-23 13:50:00,1.6088,1.6089,1.6085,1.60875,128000000.0
2008-12-23 13:51:00,1.60875,1.60955,1.6086,1.60955,199400000.0
2008-12-23 13:52:00,1.6095,1.6097,1.6094,1.6096,87000000.0
2008-12-23 13:53:00,1.60955,1.60955,1.60885,1.609,111600000.0
2008-12-23 13:54:00,1.60905,1.6098,1.6089,1.6093,140400000.0
2008-12-23 13:55:00,1.60935,1.60965,1.6093,1.6096,62200000.0
2008-12-23 13:56:00,1.6096,1.6098,1.6093,1.60955,79000000.0
2008-12-23 13:57:00,1.6096,1.61015,1.6095,1.6101,47000000.0
2008-12-23 13:58:00,1.61015,1.61015,1.6097,1.6097,32000000.0
2008-12-23 13:59:00,1.6097,1.6097,1.60845,1.6086,124800000.0
2008-12-23 14:00:00,1.60855,1.60865,1.6078,1.6081,176000000.0
2008-12-23 14:01:00,1.60805,1.6086,1.60805,1.6086,109800000.0
2008-12-23 14:02:00,1.6086,1.6086,1.608,1.608,88400000.0
2008-12-23 14:03:00,1.608,1.60825,1.60785,1.60805,68000000.0
2008-12-23 14:04:00,1.6081,1.6086,1.608,1.6082,213600000.0
2008-12-23 14:05:00,1.6082,1.60865,1.6081,1.60855,77200000.0
2008-12-23 14:06:00,1.60855,1.6087,1.6082,1.6082,123400000.0
2008-12-23 14:07:00,1.6082,1.6091,1.6082,1.6089,297000001.0
2008-12-23 14:08:00,1.6088,1.6096,1.6088,1.60955,189600000.0
2008-12-23 14:09:00,1.60955,1.6097,1.6091,1.6093,61400000.0
2008-12-23 14:10:00,1.6093,1.60955,1.6091,1.60945,217400000.0
2008-12-23 14:11:00,1.60955,1.6101,1.60955,1.60975,162200000.0
2008-12-23 14:12:00,1.60975,1.61195,1.60975,1.6119,210400000.0
2008-12-23 14:13:00,1.61195,1.61235,1.6115,1.6115,321800000.0
2008-12-23 14:14:00,1.6115,1.6115,1.6103,1.6108,330799999.0
2008-12-23 14:15:00,1.61085,1.6116,1.6108,1.6109,503800001.0
2008-12-23 14:16:00,1.61055,1.61065,1.6101,1.61045,290800000.0
2008-12-23 14:17:00,1.61045,1.6107,1.60995,1.61025,171200000.0
2008-12-23 14:18:00,1.61025,1.61035,1.61,1.6103,169800000.0
2008-12-23 14:19:00,1.6103,1.61075,1.61015,1.6103,125800000.0
2008-12-23 14:20:00,1.6103,1.6103,1.6103,1.6103,48000000.0
2008-12-23 14:21:00,1.6104,1.61075,1.6103,1.61065,88200000.0
2008-12-23 14:22:00,1.6107,1.61135,1.61055,1.6108,211200000.0
2008-12-23 14:23:00,1.6108,1.6109,1.6108,1.6108,359600000.0
2008-12-23 14:24:00,1.6108,1.6108,1.6108,1.6108,964800000.0
2008-12-23 14:25:00,1.6108,1.61085,1.6108,1.61085,609600000.0
2008-12-23 14:26:00,1.61085,1.61115,1.61075,1.61105,203600000.0
2008-12-23 14:27:00,1.6111,1.61155,1.61075,1.6109,507600004.0
2008-12-23 14:28:00,1.6109,1.6111,1.6099,1.6101,541000004.0
2008-12-23 14:29:00,1.6101,1.6106,1.6095,1.6097,310400000.0
2008-12-23 14:30:00,1.6097,1.61025,1.60885,1.60975,306200000.0
2008-12-23 14:31:00,1.60975,1.61035,1.6097,1.6097,255200000.0
2008-12-23 14:32:00,1.60975,1.6099,1.6097,1.6097,264000000.0
2008-12-23 14:33:00,1.6097,1.6097,1.6085,1.6087,275600000.0
2008-12-23 14:34:00,1.60865,1.6092,1.608,1.6089,168400000.0
2008-12-23 14:35:00,1.6087,1.6091,1.60825,1.60905,361200000.0
2008-12-23 14:36:00,1.60895,1.6101,1.60885,1.61005,378200000.0
2008-12-23 14:37:00,1.61005,1.6101,1.6095,1.6095,199000000.0
2008-12-23 14:38:00,1.6096,1.6105,1.6095,1.61025,219800000.0
2008-12-23 14:39:00,1.61015,1.6108,1.60995,1.6108,293200000.0
2008-12-23 14:40:00,1.61065,1.61095,1.6103,1.6105,242000000.0
2008-12-23 14:41:00,1.6105,1.6106,1.6088,1.6088,174200000.0
2008-12-23 14:42:00,1.6089,1.60955,1.60885,1.60945,248600000.0
2008-12-23 14:43:00,1.60915,1.6095,1.6087,1.609,321600000.0
2008-12-23 14:44:00,1.609,1.609,1.60785,1.6086,179600000.0
2008-12-23 14:45:00,1.6086,1.6086,1.608,1.6083,100000000.0
2008-12-23 14:46:00,1.6083,1.6084,1.60795,1.608,211600000.0
2008-12-23 14:47:00,1.608,1.61075,1.6077,1.6077,269900000.0
2008-12-23 14:48:00,1.6078,1.60865,1.6076,1.6085,214400000.0
2008-12-23 14:49:00,1.60855,1.60865,1.6068,1.6077,207000000.0
2008-12-23 14:50:00,1.6077,1.6086,1.6077,1.608,161600000.0
2008-12-23 14:51:00,1.608,1.60825,1.60705,1.6078,206600000.0
2008-12-23 14:52:00,1.6078,1.6081,1.6078,1.608,87400000.0
2008-12-23 14:53:00,1.60815,1.60905,1.60805,1.60895,90000000.0
2008-12-23 14:54:00,1.6089,1.609,1.60875,1.60885,22400000.0
2008-12-23 14:55:00,1.60895,1.61045,1.60885,1.61045,146600000.0
2008-12-23 14:56:00,1.6106,1.6106,1.60985,1.6103,55600000.0
2008-12-23 14:57:00,1.6104,1.6113,1.60995,1.611,175600000.0
2008-12-23 14:58:00,1.6109,1.61125,1.61065,1.6108,220000000.0
2008-12-23 14:59:00,1.6108,1.61095,1.61,1.61055,251000000.0
2008-12-23 15:00:00,1.6104,1.61175,1.6103,1.6112,275000000.0
2008-12-23 15:01:00,1.6112,1.6112,1.6098,1.6098,295400000.0
2008-12-23 15:02:00,1.6098,1.60985,1.60895,1.6093,194800000.0
2008-12-23 15:03:00,1.60925,1.60935,1.609,1.609,65800000.0
2008-12-23 15:04:00,1.609,1.609,1.6082,1.6084,93400000.0
2008-12-23 15:05:00,1.6084,1.60875,1.60825,1.60835,175000000.0
2008-12-23 15:06:00,1.60835,1.60845,1.607,1.6074,834000001.0
2008-12-23 15:07:00,1.6074,1.60805,1.6072,1.6076,138600000.0
2008-12-23 15:08:00,1.6076,1.6079,1.6074,1.60785,68200000.0
2008-12-23 15:09:00,1.6081,1.6081,1.6075,1.60785,74200000.0
2008-12-23 15:10:00,1.60775,1.608,1.6077,1.6078,55800000.0
2008-12-23 15:11:00,1.6077,1.6083,1.6076,1.60825,147400000.0
2008-12-23 15:12:00,1.6081,1.6086,1.60805,1.6081,133800000.0
2008-12-23 15:13:00,1.6081,1.6083,1.6077,1.60815,156400000.0
2008-12-23 15:14:00,1.6081,1.6086,1.60785,1.608,121000000.0
2008-12-23 15:15:00,1.608,1.608,1.60705,1.6071,141600000.0
2008-12-23 15:16:00,1.6071,1.6076,1.6071,1.6071,162600000.0
2008-12-23 15:17:00,1.6071,1.60745,1.6071,1.6072,129800000.0
2008-12-23 15:18:00,1.60725,1.60745,1.60715,1.6072,146200000.0
2008-12-23 15:19:00,1.6072,1.60745,1.6071,1.60745,109000000.0
2008-12-23 15:20:00,1.60745,1.60755,1.607,1.6075,207200000.0
2008-12-23 15:21:00,1.6075,1.60755,1.6071,1.6073,111600000.0
2008-12-23 15:22:00,1.60735,1.60765,1.607,1.60705,172600000.0
2008-12-23 15:23:00,1.6072,1.6072,1.6061,1.607,205400000.0
2008-12-23 15:24:00,1.607,1.60725,1.60635,1.6069,286800000.0
2008-12-23 15:25:00,1.6069,1.60695,1.6066,1.6068,640000000.0
2008-12-23 15:26:00,1.6068,1.6068,1.606,1.6061,158600000.0
2008-12-23 15:27:00,1.6062,1.6063,1.6059,1.6059,49000000.0
2008-12-23 15:28:00,1.60595,1.60655,1.60585,1.60625,215200000.0
2008-12-23 15:29:00,1.6063,1.6072,1.6061,1.6068,176200000.0
2008-12-23 15:30:00,1.607,1.6073,1.6067,1.60715,102400000.0
2008-12-23 15:31:00,1.60725,1.60775,1.60715,1.6076,122400000.0
2008-12-23 15:32:00,1.6076,1.6081,1.60745,1.6075,145400000.0
2008-12-23 15:33:00,1.6075,1.6075,1.60645,1.60655,282800000.0
2008-12-23 15:34:00,1.6065,1.60665,1.60585,1.6063,76800000.0
2008-12-23 15:35:00,1.6063,1.6065,1.6063,1.6064,77600000.0
2008-12-23 15:36:00,1.6063,1.60665,1.6063,1.60645,50800000.0
2008-12-23 15:37:00,1.60645,1.6073,1.6063,1.6073,147200000.0
2008-12-23 15:38:00,1.6073,1.60745,1.60705,1.60725,93200000.0
2008-12-23 15:39:00,1.60725,1.60745,1.60685,1.60715,105600000.0
2008-12-23 15:40:00,1.60705,1.60715,1.6068,1.6071,112400000.0
2008-12-23 15:41:00,1.6072,1.6072,1.606,1.6061,314200000.0
2008-12-23 15:42:00,1.6062,1.60665,1.6061,1.60655,138800000.0
2008-12-23 15:43:00,1.6065,1.6067,1.60595,1.6061,164400000.0
2008-12-23 15:44:00,1.6061,1.6061,1.6059,1.6059,106800000.0
2008-12-23 15:45:00,1.6059,1.6059,1.6051,1.6054,113000000.0
2008-12-23 15:46:00,1.60535,1.606,1.60515,1.60585,139000000.0
2008-12-23 15:47:00,1.6058,1.60645,1.6055,1.60595,148000000.0
2008-12-23 15:48:00,1.60605,1.6065,1.606,1.60645,101000000.0
2008-12-23 15:49:00,1.6065,1.6067,1.6058,1.6059,203000000.0
2008-12-23 15:50:00,1.6059,1.60615,1.60535,1.60595,223000000.0
2008-12-23 15:51:00,1.6059,1.607,1.6059,1.60635,142000000.0
2008-12-23 15:52:00,1.60625,1.60735,1.60625,1.6065,171600000.0
2008-12-23 15:53:00,1.6065,1.6067,1.6063,1.6066,85600000.0
2008-12-23 15:54:00,1.60665,1.6071,1.60665,1.6071,62000000.0
2008-12-23 15:55:00,1.60695,1.60725,1.6068,1.6068,156600000.0
2008-12-23 15:56:00,1.6069,1.6077,1.6069,1.6075,103400000.0
2008-12-23 15:57:00,1.6076,1.60835,1.6075,1.60835,124200000.0
2008-12-23 15:58:00,1.6085,1.60885,1.60835,1.60865,97400000.0
2008-12-23 15:59:00,1.6086,1.61005,1.60835,1.6099,156000000.0
2008-12-23 16:00:00,1.60985,1.61,1.60965,1.6097,167800000.0
2008-12-23 16:01:00,1.6097,1.60995,1.60915,1.6097,176200000.0
2008-12-23 16:02:00,1.6097,1.61025,1.6097,1.61015,174000000.0
2008-12-23 16:03:00,1.6101,1.6114,1.6097,1.6104,209400000.0
2008-12-23 16:04:00,1.61,1.6107,1.60895,1.6098,231800000.0
2008-12-23 16:05:00,1.6099,1.61125,1.6094,1.61125,232800000.0
2008-12-23 16:06:00,1.6114,1.61175,1.6109,1.6112,180200000.0
2008-12-23 16:07:00,1.61125,1.6115,1.611,1.6111,212600000.0
2008-12-23 16:08:00,1.6111,1.61165,1.6111,1.61165,161400000.0
2008-12-23 16:09:00,1.6118,1.6121,1.6115,1.6116,142400000.0
2008-12-23 16:10:00,1.61165,1.6127,1.61155,1.6119,153400000.0
2008-12-23 16:11:00,1.612,1.61225,1.6115,1.61155,129800000.0
2008-12-23 16:12:00,1.6115,1.61215,1.6115,1.6118,111800000.0
2008-12-23 16:13:00,1.6119,1.6125,1.6119,1.6125,74400000.0
2008-12-23 16:14:00,1.61255,1.61265,1.61195,1.61215,101000000.0
2008-12-23 16:15:00,1.6121,1.6125,1.61205,1.6125,46800000.0
2008-12-23 16:16:00,1.61245,1.6126,1.6118,1.61215,60000000.0
2008-12-23 16:17:00,1.61215,1.61215,1.61175,1.6121,35400000.0
2008-12-23 16:18:00,1.61215,1.6128,1.61215,1.61225,95000000.0
2008-12-23 16:19:00,1.6124,1.61245,1.6121,1.6121,210600000.0
2008-12-23 16:20:00,1.6121,1.61255,1.6121,1.61235,220400000.0
2008-12-23 16:21:00,1.61235,1.6129,1.6123,1.6123,207200000.0
2008-12-23 16:22:00,1.6123,1.6126,1.6114,1.6116,153400000.0
2008-12-23 16:23:00,1.61155,1.6116,1.6109,1.6113,132400000.0
2008-12-23 16:24:00,1.61125,1.61165,1.6109,1.611,116800000.0
2008-12-23 16:25:00,1.6111,1.6111,1.611,1.6111,136600000.0
2008-12-23 16:26:00,1.6111,1.6112,1.611,1.611,54200000.0
2008-12-23 16:27:00,1.611,1.61155,1.611,1.61135,84400000.0
2008-12-23 16:28:00,1.6113,1.6116,1.60955,1.6096,154000000.0
2008-12-23 16:29:00,1.60955,1.6096,1.60855,1.6086,187600000.0
2008-12-23 16:30:00,1.6088,1.61025,1.6085,1.61,233000000.0
2008-12-23 16:31:00,1.61,1.6102,1.6097,1.6099,115200000.0
2008-12-23 16:32:00,1.6096,1.61015,1.6096,1.6101,94600000.0
2008-12-23 16:33:00,1.61,1.6102,1.6097,1.6097,67600000.0
2008-12-23 16:34:00,1.6097,1.60985,1.6097,1.6097,88800000.0
2008-12-23 16:35:00,1.6097,1.6097,1.60925,1.6093,72600000.0
2008-12-23 16:36:00,1.60925,1.6095,1.6089,1.60905,100600000.0
2008-12-23 16:37:00,1.6091,1.60915,1.6088,1.60895,55600000.0
2008-12-23 16:38:00,1.6089,1.60905,1.6089,1.6089,42000000.0
2008-12-23 16:39:00,1.6089,1.6089,1.60725,1.6075,268600000.0
2008-12-23 16:40:00,1.6075,1.6077,1.6072,1.60765,232800000.0
2008-12-23 16:41:00,1.6076,1.6078,1.6072,1.60725,219200000.0
2008-12-23 16:42:00,1.60725,1.60835,1.60725,1.6077,220600000.0
2008-12-23 16:43:00,1.6077,1.60805,1.6073,1.6073,191400000.0
2008-12-23 16:44:00,1.6073,1.60735,1.607,1.607,196000000.0
2008-12-23 16:45:00,1.607,1.6071,1.6058,1.6065,311800000.0
2008-12-23 16:46:00,1.60655,1.60685,1.6062,1.60635,144000000.0
2008-12-23 16:47:00,1.60635,1.60655,1.6062,1.60655,112600000.0
2008-12-23 16:48:00,1.60655,1.60655,1.6061,1.6062,114600000.0
2008-12-23 16:49:00,1.6062,1.6062,1.60505,1.6052,323200000.0
2008-12-23 16:50:00,1.6052,1.6052,1.6041,1.6041,280400000.0
2008-12-23 16:51:00,1.6041,1.6041,1.60295,1.6031,100200000.0
2008-12-23 16:52:00,1.60335,1.60405,1.60295,1.6038,139800000.0
2008-12-23 16:53:00,1.6038,1.60385,1.60335,1.6037,61600000.0
2008-12-23 16:54:00,1.60365,1.6041,1.6034,1.604,211800000.0
2008-12-23 16:55:00,1.60385,1.6062,1.60385,1.60615,245600000.0
2008-12-23 16:56:00,1.6062,1.6063,1.60585,1.60585,114600000.0
2008-12-23 16:57:00,1.60585,1.6061,1.6057,1.606,54400000.0
2008-12-23 16:58:00,1.60595,1.60645,1.6055,1.6058,146600000.0
2008-12-23 16:59:00,1.6058,1.6058,1.60495,1.60545,167800000.0
2008-12-23 17:00:00,1.6054,1.6057,1.6048,1.60545,222800000.0
2008-12-23 17:01:00,1.60525,1.60595,1.60505,1.6053,102400000.0
2008-12-23 17:02:00,1.6053,1.60595,1.6052,1.6057,126000000.0
2008-12-23 17:03:00,1.60565,1.6058,1.6053,1.60535,62400000.0
2008-12-23 17:04:00,1.60545,1.60585,1.6053,1.6053,139800000.0
2008-12-23 17:05:00,1.6053,1.6056,1.6052,1.6053,75600000.0
2008-12-23 17:06:00,1.6053,1.6053,1.60455,1.60505,59800000.0
2008-12-23 17:07:00,1.60505,1.60525,1.60475,1.6049,132200000.0
2008-12-23 17:08:00,1.60495,1.60505,1.6049,1.60495,39800000.0
2008-12-23 17:09:00,1.60495,1.60615,1.6049,1.60555,68200000.0
2008-12-23 17:10:00,1.60555,1.6057,1.6054,1.6056,214600000.0
2008-12-23 17:11:00,1.6057,1.6059,1.6053,1.60575,177000000.0
2008-12-23 17:12:00,1.60575,1.60625,1.60545,1.60625,183400000.0
2008-12-23 17:13:00,1.60625,1.60635,1.6054,1.6057,153300000.0
2008-12-23 17:14:00,1.6057,1.6059,1.6054,1.6057,124000000.0
2008-12-23 17:15:00,1.60575,1.6059,1.6055,1.60565,180600000.0
2008-12-23 17:16:00,1.6056,1.60565,1.6053,1.6053,201400000.0
2008-12-23 17:17:00,1.6053,1.6056,1.6053,1.6053,284800000.0
2008-12-23 17:18:00,1.6053,1.6055,1.6053,1.6055,155000000.0
2008-12-23 17:19:00,1.60545,1.60545,1.6053,1.6053,246800000.0
2008-12-23 17:20:00,1.6053,1.606,1.6053,1.60555,192000000.0
2008-12-23 17:21:00,1.60545,1.606,1.60545,1.60595,180800000.0
2008-12-23 17:22:00,1.606,1.606,1.60535,1.6057,200400000.0
2008-12-23 17:23:00,1.6058,1.60585,1.6053,1.6053,303400000.0
2008-12-23 17:24:00,1.6053,1.6053,1.6045,1.6053,213200000.0
2008-12-23 17:25:00,1.60505,1.6054,1.60495,1.60495,134200000.0
2008-12-23 17:26:00,1.60505,1.6053,1.6049,1.6049,157600000.0
2008-12-23 17:27:00,1.6049,1.6049,1.60385,1.60405,219600000.0
2008-12-23 17:28:00,1.6039,1.6042,1.6038,1.6038,123000000.0
2008-12-23 17:29:00,1.6038,1.60385,1.6038,1.6038,35400000.0
2008-12-23 17:30:00,1.6038,1.6038,1.6038,1.6038,17000000.0
2008-12-23 17:31:00,1.6038,1.6038,1.60285,1.6032,423800000.0
2008-12-23 17:32:00,1.6032,1.60325,1.60285,1.6031,225500000.0
2008-12-23 17:33:00,1.60265,1.60375,1.60215,1.6037,139200000.0
2008-12-23 17:34:00,1.6038,1.6042,1.6036,1.60385,104600000.0
2008-12-23 17:35:00,1.6038,1.604,1.6034,1.6036,67600000.0
2008-12-23 17:36:00,1.6036,1.60395,1.6022,1.6029,220400000.0
2008-12-23 17:37:00,1.6029,1.60305,1.6025,1.6025,208800000.0
2008-12-23 17:38:00,1.6025,1.6026,1.60165,1.60185,122800000.0
2008-12-23 17:39:00,1.6019,1.6024,1.60185,1.6019,329400000.0
2008-12-23 17:40:00,1.60185,1.60275,1.60185,1.6023,390400000.0
2008-12-23 17:41:00,1.6023,1.6032,1.60165,1.60285,534000000.0
2008-12-23 17:42:00,1.60285,1.60355,1.6025,1.60255,278000000.0
2008-12-23 17:43:00,1.6024,1.6029,1.6023,1.6023,191600000.0
2008-12-23 17:44:00,1.6023,1.60305,1.6016,1.6028,461600000.0
2008-12-23 17:45:00,1.6028,1.6031,1.60125,1.6015,432600000.0
2008-12-23 17:46:00,1.6015,1.6017,1.6011,1.60115,318800000.0
2008-12-23 17:47:00,1.6011,1.60195,1.6011,1.6013,248600000.0
2008-12-23 17:48:00,1.6013,1.6014,1.6,1.60045,179000000.0
2008-12-23 17:49:00,1.6004,1.60135,1.6002,1.6003,365800000.0
2008-12-23 17:50:00,1.60045,1.6008,1.6002,1.6003,749599996.0
2008-12-23 17:51:00,1.60035,1.60085,1.60025,1.60045,68800000.0
2008-12-23 17:52:00,1.6005,1.6005,1.59905,1.5995,222200000.0
2008-12-23 17:53:00,1.59975,1.60005,1.5981,1.59825,339600000.0
2008-12-23 17:54:00,1.5982,1.5983,1.59685,1.597,295000000.0
2008-12-23 17:55:00,1.597,1.5973,1.5963,1.5973,294600000.0
2008-12-23 17:56:00,1.59725,1.5974,1.59665,1.5967,344400000.0
2008-12-23 17:57:00,1.5967,1.5968,1.5961,1.5967,220000000.0
2008-12-23 17:58:00,1.5968,1.59705,1.59525,1.59525,201600000.0
2008-12-23 17:59:00,1.59545,1.59565,1.5944,1.59485,669300012.0
2008-12-23 18:00:00,1.5949,1.59595,1.5946,1.5956,244300000.0
2008-12-23 18:01:00,1.5955,1.5966,1.59505,1.596,274200000.0
2008-12-23 18:02:00,1.596,1.5965,1.5953,1.5961,395999994.0
2008-12-23 18:03:00,1.5963,1.59775,1.59565,1.59775,255800000.0
2008-12-23 18:04:00,1.59765,1.5978,1.5972,1.5973,255800000.0
2008-12-23 18:05:00,1.59735,1.59765,1.5973,1.5975,168000000.0
2008-12-23 18:06:00,1.5976,1.59875,1.59745,1.59875,167800000.0
2008-12-23 18:07:00,1.59875,1.6003,1.59875,1.5995,290600000.0
2008-12-23 18:08:00,1.59955,1.60035,1.5995,1.5997,197600000.0
2008-12-23 18:09:00,1.5997,1.5998,1.5987,1.5987,174600000.0
2008-12-23 18:10:00,1.5988,1.5997,1.5987,1.59955,267400000.0
2008-12-23 18:11:00,1.59965,1.59975,1.5991,1.5993,266200000.0
2008-12-23 18:12:00,1.5993,1.59985,1.59915,1.59955,196000000.0
2008-12-23 18:13:00,1.5996,1.5999,1.59955,1.5997,54400000.0
2008-12-23 18:14:00,1.59975,1.6007,1.59975,1.6002,220800000.0
2008-12-23 18:15:00,1.6002,1.6004,1.6001,1.60015,64200000.0
2008-12-23 18:16:00,1.6001,1.6002,1.5988,1.5995,277200000.0
2008-12-23 18:17:00,1.5995,1.5996,1.5991,1.5995,534799988.0
2008-12-23 18:18:00,1.5995,1.5999,1.5995,1.5999,244200000.0
2008-12-23 18:19:00,1.5998,1.60105,1.5998,1.60105,328000000.0
2008-12-23 18:20:00,1.6011,1.6012,1.60055,1.6006,278000000.0
2008-12-23 18:21:00,1.6006,1.6007,1.59925,1.59965,596399976.0
2008-12-23 18:22:00,1.59965,1.60005,1.59935,1.5998,159600000.0
2008-12-23 18:23:00,1.5998,1.5998,1.59795,1.59795,328000000.0
2008-12-23 18:24:00,1.59835,1.5987,1.59755,1.59835,253400000.0
2008-12-23 18:25:00,1.5985,1.5985,1.59725,1.59725,276600000.0
2008-12-23 18:26:00,1.5975,1.59785,1.5972,1.5973,310000000.0
2008-12-23 18:27:00,1.5973,1.59745,1.5958,1.5965,343000000.0
2008-12-23 18:28:00,1.5965,1.5972,1.59625,1.5971,291600000.0
2008-12-23 18:29:00,1.5971,1.5973,1.5966,1.59725,214800000.0
2008-12-23 18:30:00,1.5972,1.59785,1.597,1.5978,289600000.0
2008-12-23 18:31:00,1.5978,1.59885,1.59775,1.59845,177400000.0
2008-12-23 18:32:00,1.5986,1.59915,1.5977,1.5978,221600000.0
2008-12-23 18:33:00,1.5978,1.5987,1.5978,1.59805,203800000.0
2008-12-23 18:34:00,1.59815,1.5987,1.5981,1.5982,109400000.0
2008-12-23 18:35:00,1.5982,1.59915,1.5982,1.5983,247800000.0
2008-12-23 18:36:00,1.5983,1.5983,1.5971,1.5979,206200001.0
2008-12-23 18:37:00,1.598,1.5983,1.59735,1.59765,215000000.0
2008-12-23 18:38:00,1.59765,1.5978,1.59685,1.5976,203600000.0
2008-12-23 18:39:00,1.5977,1.5977,1.59695,1.59715,205800000.0
2008-12-23 18:40:00,1.59715,1.59785,1.5966,1.59765,235000000.0
2008-12-23 18:41:00,1.59765,1.5988,1.5976,1.59835,100600000.0
2008-12-23 18:42:00,1.5984,1.5995,1.5983,1.59945,190400000.0
2008-12-23 18:43:00,1.59955,1.59965,1.5991,1.5991,251600000.0
2008-12-23 18:44:00,1.5991,1.59925,1.5991,1.59925,68000000.0
2008-12-23 18:45:00,1.59925,1.59945,1.5991,1.5991,181600000.0
2008-12-23 18:46:00,1.5994,1.6,1.59935,1.5999,214800000.0
2008-12-23 18:47:00,1.5999,1.6,1.5998,1.5999,70400000.0
2008-12-23 18:48:00,1.5998,1.59995,1.5997,1.59995,76800000.0
2008-12-23 18:49:00,1.5999,1.60005,1.5998,1.59995,63600000.0
2008-12-23 18:50:00,1.6002,1.6003,1.5999,1.59995,60600000.0
2008-12-23 18:51:00,1.5999,1.60035,1.5995,1.60035,112000000.0
2008-12-23 18:52:00,1.59995,1.60055,1.59995,1.60025,127800000.0
2008-12-23 18:53:00,1.6002,1.6005,1.6001,1.60035,250400000.0
2008-12-23 18:54:00,1.60035,1.60035,1.5994,1.5997,141800000.0
2008-12-23 18:55:00,1.5997,1.60025,1.5997,1.6001,76800000.0
2008-12-23 18:56:00,1.6001,1.60035,1.5999,1.60025,91400000.0
2008-12-23 18:57:00,1.6001,1.6011,1.60005,1.6005,224400000.0
2008-12-23 18:58:00,1.6005,1.6011,1.60035,1.60035,276600000.0
2008-12-23 18:59:00,1.60035,1.60305,1.6003,1.60245,202000000.0
2008-12-23 19:00:00,1.6024,1.60305,1.60155,1.60305,304000000.0
2008-12-23 19:01:00,1.60305,1.6034,1.60295,1.6034,184600000.0
2008-12-23 19:02:00,1.60335,1.6034,1.60105,1.6014,168600000.0
2008-12-23 19:03:00,1.6014,1.6014,1.60055,1.6007,65600000.0
2008-12-23 19:04:00,1.6007,1.6007,1.59875,1.59875,115000000.0
2008-12-23 19:05:00,1.59905,1.6009,1.5989,1.6001,220200000.0
2008-12-23 19:06:00,1.6001,1.6005,1.6001,1.60035,135200000.0
2008-12-23 19:07:00,1.60035,1.6005,1.60015,1.6005,60800000.0
2008-12-23 19:08:00,1.60045,1.60145,1.60045,1.60145,166200000.0
2008-12-23 19:09:00,1.60145,1.60205,1.6013,1.6015,299400000.0
2008-12-23 19:10:00,1.6015,1.60175,1.60005,1.6015,282400000.0
2008-12-23 19:11:00,1.6015,1.6015,1.6014,1.6014,51200000.0
2008-12-23 19:12:00,1.6014,1.6016,1.60015,1.6002,127600000.0
2008-12-23 19:13:00,1.6002,1.60035,1.59805,1.59975,253200000.0
2008-12-23 19:14:00,1.59975,1.5998,1.5988,1.59945,104600000.0
2008-12-23 19:15:00,1.59945,1.59945,1.5985,1.5989,159000000.0
2008-12-23 19:16:00,1.5989,1.5989,1.5974,1.5975,230600000.0
2008-12-23 19:17:00,1.5975,1.59785,1.5973,1.59745,263400000.0
2008-12-23 19:18:00,1.59745,1.59805,1.5973,1.59755,167000000.0
2008-12-23 19:19:00,1.5975,1.59855,1.5975,1.5984,162600000.0
2008-12-23 19:20:00,1.5982,1.59865,1.5978,1.5982,303800000.0
2008-12-23 19:21:00,1.5982,1.5984,1.5976,1.5976,112400000.0
2008-12-23 19:22:00,1.5978,1.5978,1.5977,1.5978,40000000.0
2008-12-23 19:23:00,1.5978,1.5978,1.59675,1.59725,90400000.0
2008-12-23 19:24:00,1.5972,1.5979,1.597,1.5975,172800000.0
2008-12-23 19:25:00,1.5975,1.59815,1.5975,1.59795,101400000.0
2008-12-23 19:26:00,1.59795,1.59795,1.59765,1.59795,38400000.0
2008-12-23 19:27:00,1.59785,1.59815,1.5978,1.59795,30400000.0
2008-12-23 19:28:00,1.59795,1.59795,1.5971,1.5971,52800000.0
2008-12-23 19:29:00,1.5973,1.5974,1.597,1.5974,41000000.0
2008-12-23 19:30:00,1.5974,1.5974,1.5964,1.5964,88200000.0
2008-12-23 19:31:00,1.5964,1.5964,1.5964,1.5964,18000000.0
2008-12-23 19:32:00,1.5964,1.5966,1.5964,1.59645,50800000.0
2008-12-23 19:33:00,1.5965,1.597,1.5965,1.5966,84800000.0
2008-12-23 19:34:00,1.5966,1.5966,1.5964,1.5964,32600000.0
2008-12-23 19:35:00,1.5964,1.5965,1.5964,1.59645,25200000.0
2008-12-23 19:36:00,1.5965,1.5966,1.59645,1.5966,27200000.0
2008-12-23 19:37:00,1.5966,1.59695,1.5966,1.59695,52400000.0
2008-12-23 19:38:00,1.5965,1.59685,1.5965,1.5967,49600000.0
2008-12-23 19:39:00,1.5967,1.5973,1.59665,1.5972,64000000.0
2008-12-23 19:40:00,1.5972,1.5972,1.5965,1.59685,35600000.0
2008-12-23 19:41:00,1.59675,1.59725,1.59665,1.5968,108400000.0
2008-12-23 19:42:00,1.5967,1.597,1.5967,1.597,285800000.0
2008-12-23 19:43:00,1.59695,1.597,1.5967,1.597,64800000.0
2008-12-23 19:44:00,1.59705,1.59705,1.597,1.597,9600000.0
2008-12-23 19:45:00,1.597,1.597,1.59635,1.5968,160000000.0
2008-12-23 19:46:00,1.59695,1.59745,1.59675,1.5968,94600000.0
2008-12-23 19:47:00,1.5968,1.5968,1.5968,1.5968,37000000.0
2008-12-23 19:48:00,1.5968,1.5968,1.5968,1.5968,14000000.0
2008-12-23 19:49:00,1.5968,1.59685,1.5968,1.59685,18800000.0
2008-12-23 19:50:00,1.5969,1.5969,1.5968,1.59685,23400000.0
2008-12-23 19:51:00,1.59685,1.59715,1.5967,1.5968,33200000.0
2008-12-23 19:52:00,1.5969,1.5979,1.5969,1.59785,55200000.0
2008-12-23 19:53:00,1.5979,1.59795,1.5979,1.59795,4800000.0
2008-12-23 19:54:00,1.59795,1.59795,1.5979,1.5979,20800000.0
2008-12-23 19:55:00,1.5979,1.5983,1.59765,1.5983,114400000.0
2008-12-23 19:56:00,1.59845,1.59925,1.598,1.59865,118800000.0
2008-12-23 19:57:00,1.5985,1.5985,1.598,1.598,156200000.0
2008-12-23 19:58:00,1.59805,1.59815,1.598,1.598,242400000.0
2008-12-23 19:59:00,1.59805,1.5982,1.59745,1.5978,413400000.0
2008-12-23 20:00:00,1.5978,1.598,1.5978,1.598,348000000.0
2008-12-23 20:01:00,1.598,1.5981,1.5977,1.598,241000000.0
2008-12-23 20:02:00,1.598,1.598,1.598,1.598,38400000.0
2008-12-23 20:03:00,1.598,1.598,1.5978,1.5978,81600000.0
2008-12-23 20:04:00,1.598,1.598,1.5978,1.598,187200000.0
2008-12-23 20:05:00,1.598,1.59835,1.598,1.5983,169199999.0
2008-12-23 20:06:00,1.5984,1.5984,1.598,1.5982,122600001.0
2008-12-23 20:07:00,1.5982,1.59825,1.5979,1.59825,56800000.0
2008-12-23 20:08:00,1.5982,1.5982,1.598,1.59805,70400000.0
2008-12-23 20:09:00,1.598,1.59805,1.598,1.598,46400000.0
2008-12-23 20:10:00,1.598,1.5983,1.598,1.59815,47000000.0
2008-12-23 20:11:00,1.5981,1.5982,1.598,1.59815,35200000.0
2008-12-23 20:12:00,1.5981,1.5982,1.598,1.598,97600000.0
2008-12-23 20:13:00,1.598,1.59805,1.598,1.598,147200000.0
2008-12-23 20:14:00,1.598,1.59885,1.598,1.59845,121600000.0
2008-12-23 20:15:00,1.5984,1.59855,1.59835,1.59855,38400000.0
2008-12-23 20:16:00,1.59855,1.5987,1.59855,1.5987,27200000.0
2008-12-23 20:17:00,1.59835,1.5984,1.59835,1.5984,8000000.0
2008-12-23 20:18:00,1.59855,1.5987,1.5982,1.5982,22400000.0
2008-12-23 20:19:00,1.5982,1.5982,1.5982,1.5982,28800000.0
2008-12-23 20:20:00,1.5982,1.5982,1.5982,1.5982,8000000.0
2008-12-23 20:21:00,1.5982,1.5982,1.5982,1.5982,9600000.0
2008-12-23 20:22:00,1.5982,1.5982,1.5982,1.5982,4800000.0
2008-12-23 20:23:00,1.5982,1.5982,1.5982,1.5982,44800000.0
2008-12-23 20:24:00,1.5982,1.5982,1.5982,1.5982,30400000.0
2008-12-23 20:25:00,1.5982,1.5982,1.5982,1.5982,43200000.0
2008-12-23 20:26:00,1.5982,1.5982,1.5982,1.5982,16000000.0
2008-12-23 20:27:00,1.5982,1.5982,1.5982,1.5982,6400000.0
2008-12-23 20:28:00,1.5982,1.5997,1.5982,1.5997,57400000.0
2008-12-23 20:29:00,1.5997,1.59995,1.59915,1.5999,159800000.0
2008-12-23 20:30:00,1.5998,1.59985,1.59935,1.59965,179800000.0
2008-12-23 20:31:00,1.5995,1.6007,1.5995,1.59975,228400000.0
2008-12-23 20:32:00,1.5997,1.59975,1.5997,1.5997,42000000.0
2008-12-23 20:33:00,1.5997,1.5997,1.5997,1.5997,43200000.0
2008-12-23 20:34:00,1.5997,1.5998,1.5997,1.5998,18800000.0
2008-12-23 20:35:00,1.5998,1.5998,1.5997,1.5997,16000000.0
2008-12-23 20:36:00,1.5997,1.5997,1.5997,1.5997,52200000.0
2008-12-23 20:37:00,1.5997,1.5997,1.5997,1.5997,7200000.0
2008-12-23 20:38:00,1.5997,1.5997,1.5997,1.5997,23400000.0
2008-12-23 20:39:00,1.5997,1.5997,1.5996,1.5996,49400000.0
2008-12-23 20:40:00,1.5997,1.5997,1.5988,1.59895,57600000.0
2008-12-23 20:41:00,1.5992,1.5993,1.5987,1.5989,53600000.0
2008-12-23 20:42:00,1.5989,1.5994,1.5988,1.59885,63400000.0
2008-12-23 20:43:00,1.5991,1.5998,1.599,1.59965,82400000.0
2008-12-23 20:44:00,1.5998,1.6001,1.59905,1.59975,116000000.0
2008-12-23 20:45:00,1.5997,1.6005,1.5997,1.6005,75600000.0
2008-12-23 20:46:00,1.6005,1.6008,1.60035,1.6007,45600000.0
2008-12-23 20:47:00,1.60055,1.6017,1.60055,1.6012,128400000.0
2008-12-23 20:48:00,1.6012,1.6016,1.6012,1.6013,140600000.0
2008-12-23 20:49:00,1.6014,1.6021,1.6013,1.6021,57600000.0
2008-12-23 20:50:00,1.6021,1.6022,1.6017,1.6017,62800000.0
2008-12-23 20:51:00,1.6007,1.6011,1.6007,1.601,68400000.0
2008-12-23 20:52:00,1.60105,1.60105,1.6007,1.6007,26400000.0
2008-12-23 20:53:00,1.6007,1.6007,1.6007,1.6007,6000000.0
2008-12-23 20:54:00,1.6007,1.6007,1.6007,1.6007,2000000.0
2008-12-23 20:55:00,1.6007,1.6007,1.6007,1.6007,65800000.0
2008-12-23 20:56:00,1.6007,1.60095,1.6007,1.6007,33400000.0
2008-12-23 20:57:00,1.6007,1.6014,1.60065,1.6008,128000000.0
2008-12-23 20:58:00,1.6008,1.60115,1.6008,1.6008,47400000.0
2008-12-23 20:59:00,1.6008,1.6008,1.6008,1.6008,63600000.0
2008-12-23 21:00:00,1.6008,1.6008,1.6008,1.6008,22800000.0
2008-12-23 21:01:00,1.6008,1.6008,1.59945,1.5995,102800000.0
2008-12-23 21:02:00,1.5995,1.5997,1.5994,1.59965,52600000.0
2008-12-23 21:03:00,1.5996,1.60055,1.5996,1.6004,28800000.0
2008-12-23 21:04:00,1.60055,1.60055,1.6002,1.6005,9600000.0
2008-12-23 21:05:00,1.60045,1.60045,1.60005,1.60005,39000000.0
2008-12-23 21:06:00,1.60005,1.6017,1.60005,1.6009,164200000.0
2008-12-23 21:07:00,1.6009,1.60115,1.6009,1.60115,67800000.0
2008-12-23 21:08:00,1.6012,1.6018,1.60115,1.6018,67200000.0
2008-12-23 21:09:00,1.6018,1.6018,1.6018,1.6018,8000000.0
2008-12-23 21:10:00,1.60175,1.6018,1.60175,1.6018,11200000.0
2008-12-23 21:11:00,1.60175,1.60175,1.60175,1.60175,19200000.0
2008-12-23 21:12:00,1.6018,1.6018,1.6013,1.60135,64200000.0
2008-12-23 21:13:00,1.6014,1.60145,1.60135,1.60135,8000000.0
2008-12-23 21:14:00,1.6013,1.6013,1.6013,1.6013,105200000.0
2008-12-23 21:15:00,1.6013,1.6013,1.6013,1.6013,171600000.0
2008-12-23 21:16:00,1.60135,1.60135,1.6013,1.6013,103600000.0
2008-12-23 21:17:00,1.6013,1.6013,1.6013,1.6013,130000000.0
2008-12-23 21:18:00,1.6013,1.6016,1.6012,1.6013,183000000.0
2008-12-23 21:19:00,1.6013,1.6013,1.6012,1.6013,90400000.0
2008-12-23 21:20:00,1.60037,1.6004,1.59997,1.59997,9400000.0
2008-12-23 21:21:00,1.6013,1.6013,1.6013,1.6013,72800000.0
2008-12-23 21:22:00,1.6013,1.6013,1.6013,1.6013,20800000.0
2008-12-23 21:23:00,1.6013,1.6013,1.6013,1.6013,67600000.0
2008-12-23 21:24:00,1.59979,1.60076,1.59979,1.60069,26800000.0
2008-12-23 21:25:00,1.6013,1.60155,1.6013,1.60155,62000000.0
2008-12-23 21:26:00,1.6016,1.60205,1.60155,1.60205,57200000.0
2008-12-23 21:27:00,1.60205,1.60205,1.6017,1.60185,40000000.0
2008-12-23 21:28:00,1.60165,1.6017,1.6015,1.6015,53400000.0
2008-12-23 21:29:00,1.6015,1.60175,1.6015,1.60175,20000000.0
2008-12-23 21:30:00,1.6017,1.60215,1.60155,1.6019,60800000.0
2008-12-23 21:31:00,1.6019,1.60225,1.6019,1.60225,27800000.0
2008-12-23 21:32:00,1.6023,1.6023,1.6021,1.60225,75200000.0
2008-12-23 21:33:00,1.6022,1.60225,1.60195,1.60205,60800000.0
2008-12-23 21:34:00,1.60215,1.6022,1.6018,1.6018,34000000.0
2008-12-23 21:35:00,1.6018,1.60185,1.6018,1.6018,40000000.0
2008-12-23 21:36:00,1.6018,1.60195,1.6018,1.6018,46400000.0
2008-12-23 21:37:00,1.6018,1.60215,1.6018,1.60215,67200000.0
2008-12-23 21:38:00,1.60205,1.6021,1.6018,1.6018,35200000.0
2008-12-23 21:39:00,1.60185,1.60195,1.6018,1.6018,53600000.0
2008-12-23 21:40:00,1.6018,1.6018,1.6018,1.6018,6000000.0
2008-12-23 21:41:00,1.6018,1.6018,1.6018,1.6018,18000000.0
2008-12-23 21:42:00,1.6018,1.6018,1.6018,1.6018,74000000.0
2008-12-23 21:43:00,1.6018,1.6018,1.6018,1.6018,58000000.0
2008-12-23 21:44:00,1.6018,1.6018,1.6018,1.6018,50000000.0
2008-12-23 21:45:00,1.6018,1.6019,1.6018,1.6018,47200000.0
2008-12-23 21:46:00,1.6018,1.6018,1.6017,1.6018,71200000.0
2008-12-23 21:47:00,1.6018,1.6018,1.6017,1.6017,70600000.0
2008-12-23 21:48:00,1.6017,1.6018,1.6008,1.60125,146200000.0
2008-12-23 21:49:00,1.60125,1.60135,1.6007,1.6007,125400000.0
2008-12-23 21:50:00,1.6007,1.6011,1.6006,1.60095,57200000.0
2008-12-23 21:51:00,1.601,1.601,1.6006,1.6007,16000000.0
2008-12-23 21:52:00,1.6007,1.6008,1.6007,1.60075,15400000.0
2008-12-23 21:53:00,1.60075,1.6008,1.6007,1.60075,41200000.0
2008-12-23 21:54:00,1.6007,1.601,1.6007,1.60085,29000000.0
2008-12-23 21:55:00,1.6009,1.6024,1.6009,1.60235,49200000.0
2008-12-23 21:56:00,1.6024,1.60255,1.6023,1.60245,63200000.0
2008-12-23 21:57:00,1.60255,1.6027,1.6025,1.6027,65400000.0
2008-12-23 21:58:00,1.60275,1.60305,1.6025,1.6025,95400000.0
2008-12-23 21:59:00,1.6025,1.6026,1.60085,1.601,132800000.0
2008-12-23 22:00:00,1.6009,1.60155,1.6009,1.6015,104800000.0
2008-12-23 22:01:00,1.6015,1.6016,1.6014,1.60145,22200000.0
2008-12-23 22:02:00,1.60145,1.6015,1.60145,1.6015,3800000.0
2008-12-23 22:03:00,1.6015,1.602,1.6015,1.602,23200000.0
2008-12-23 22:04:00,1.60225,1.60265,1.6018,1.60185,97000000.0
2008-12-23 22:05:00,1.60185,1.6021,1.6018,1.60185,71000000.0
2008-12-23 22:06:00,1.60185,1.60225,1.6017,1.6018,58000000.0
2008-12-23 22:07:00,1.60185,1.60255,1.6018,1.6021,58200000.0
2008-12-23 22:08:00,1.6022,1.60225,1.6021,1.6021,56000000.0
2008-12-23 22:09:00,1.60215,1.6022,1.6018,1.6022,88000000.0
2008-12-23 22:10:00,1.6022,1.6022,1.60175,1.60175,51200000.0
2008-12-23 22:11:00,1.6017,1.6022,1.6017,1.6021,154200000.0
2008-12-23 22:12:00,1.602,1.6023,1.602,1.6023,11200000.0
2008-12-23 22:13:00,1.60235,1.6026,1.60225,1.60225,24000000.0
2008-12-23 22:14:00,1.60215,1.60225,1.6018,1.6018,27600000.0
2008-12-23 22:15:00,1.60185,1.60225,1.6018,1.6022,106200000.0
2008-12-23 22:16:00,1.6023,1.60265,1.6021,1.60245,51800000.0
2008-12-23 22:17:00,1.60245,1.60325,1.60245,1.6031,44800000.0
2008-12-23 22:18:00,1.6026,1.6027,1.6026,1.6026,64800000.0
2008-12-23 22:19:00,1.6027,1.6031,1.6027,1.60285,35600000.0
2008-12-23 22:20:00,1.6029,1.6035,1.6028,1.60325,65400000.0
2008-12-23 22:21:00,1.6033,1.60335,1.60295,1.603,40000000.0
2008-12-23 22:22:00,1.60325,1.6036,1.60305,1.60305,8400000.0
2008-12-23 22:23:00,1.6032,1.6032,1.6032,1.6032,10400000.0
2008-12-23 22:24:00,1.6033,1.6033,1.6032,1.6032,12200000.0
2008-12-23 22:25:00,1.6032,1.6032,1.6032,1.6032,15000000.0
2008-12-23 22:26:00,1.6032,1.6032,1.6032,1.6032,6000000.0
2008-12-23 22:27:00,1.6032,1.6032,1.6032,1.6032,3000000.0
2008-12-23 22:28:00,1.6032,1.6032,1.6032,1.6032,12000000.0
2008-12-23 22:29:00,1.6032,1.6032,1.6032,1.6032,7000000.0
2008-12-23 22:30:00,1.6032,1.6032,1.6032,1.6032,4000000.0
2008-12-23 22:31:00,1.60325,1.60355,1.6032,1.60355,36000000.0
2008-12-23 22:32:00,1.60365,1.604,1.6031,1.60385,38000000.0
2008-12-23 22:33:00,1.60385,1.60425,1.60385,1.604,51200000.0
2008-12-23 22:34:00,1.6041,1.60435,1.6031,1.60355,114000000.0
2008-12-23 22:35:00,1.6036,1.6037,1.6033,1.6033,67000000.0
2008-12-23 22:36:00,1.6033,1.6033,1.6033,1.6033,6000000.0
2008-12-23 22:37:00,1.6033,1.6033,1.6031,1.6033,12800000.0
2008-12-23 22:38:00,1.6033,1.6033,1.6033,1.6033,23000000.0
2008-12-23 22:39:00,1.6033,1.6033,1.6033,1.6033,4000000.0
2008-12-23 22:40:00,1.60243,1.60257,1.60221,1.60235,79400000.0
2008-12-23 22:41:00,1.6033,1.6033,1.6033,1.6033,5200000.0
2008-12-23 22:42:00,1.60335,1.60345,1.6033,1.6033,8600000.0
2008-12-23 22:43:00,1.60335,1.60335,1.6033,1.6033,3200000.0
2008-12-23 22:44:00,1.6033,1.6036,1.60315,1.6033,10600000.0
2008-12-23 22:45:00,1.6033,1.6039,1.6033,1.6039,20600000.0
2008-12-23 22:46:00,1.604,1.60455,1.60315,1.6032,121100000.0
2008-12-23 22:47:00,1.60345,1.6044,1.6033,1.6042,40200000.0
2008-12-23 22:48:00,1.6043,1.60455,1.6037,1.60395,59200000.0
2008-12-23 22:49:00,1.604,1.60485,1.604,1.6048,32800000.0
2008-12-23 22:50:00,1.60465,1.6055,1.60445,1.60535,38400000.0
2008-12-23 22:51:00,1.6054,1.60555,1.6047,1.6055,109300000.0
2008-12-23 22:52:00,1.60515,1.6055,1.60495,1.6052,62300000.0
2008-12-23 22:53:00,1.60515,1.60725,1.60515,1.60555,96600000.0
2008-12-23 22:54:00,1.60575,1.60615,1.60575,1.60615,56200000.0
2008-12-23 22:55:00,1.6062,1.60635,1.6062,1.6062,11400000.0
2008-12-23 22:56:00,1.60615,1.60755,1.60615,1.60665,83200000.0
2008-12-23 22:57:00,1.6065,1.60725,1.6065,1.60725,27000000.0
2008-12-23 22:58:00,1.60725,1.6077,1.6068,1.60765,85700000.0
2008-12-23 22:59:00,1.60765,1.6079,1.60535,1.60555,148800000.0
2008-12-23 23:00:00,1.6061,1.6076,1.6061,1.60735,97400000.0
2008-12-23 23:01:00,1.60735,1.60735,1.607,1.607,33600000.0
2008-12-23 23:02:00,1.607,1.60785,1.6069,1.60785,88000000.0
2008-12-23 23:03:00,1.60785,1.608,1.6072,1.608,78000000.0
2008-12-23 23:04:00,1.608,1.60805,1.6077,1.608,37400000.0
2008-12-23 23:05:00,1.608,1.608,1.60765,1.6078,31600000.0
2008-12-23 23:06:00,1.60785,1.60825,1.6076,1.60795,65400000.0
2008-12-23 23:07:00,1.608,1.6083,1.60785,1.60785,51000000.0
2008-12-23 23:08:00,1.60805,1.60855,1.60805,1.60815,53800000.0
2008-12-23 23:09:00,1.60825,1.6088,1.6082,1.6088,26000000.0
2008-12-23 23:10:00,1.6089,1.6092,1.60795,1.6082,15400000.0
2008-12-23 23:11:00,1.60805,1.60885,1.6076,1.608,84200000.0
2008-12-23 23:12:00,1.60755,1.6079,1.6075,1.60755,73200000.0
2008-12-23 23:13:00,1.60765,1.60785,1.6075,1.6077,65400000.0
2008-12-23 23:14:00,1.6079,1.60915,1.60785,1.60795,54400000.0
2008-12-23 23:15:00,1.6079,1.6079,1.6066,1.60685,23400000.0
2008-12-23 23:16:00,1.60685,1.60685,1.6056,1.60635,26800000.0
2008-12-23 23:17:00,1.60625,1.60625,1.60385,1.60385,67200000.0
2008-12-23 23:18:00,1.60375,1.6046,1.60345,1.6035,50000000.0
2008-12-23 23:19:00,1.6037,1.6037,1.60325,1.6033,11000000.0
2008-12-23 23:20:00,1.60335,1.60355,1.6033,1.6034,19400000.0
2008-12-23 23:21:00,1.6034,1.6035,1.6034,1.60345,6000000.0
2008-12-23 23:22:00,1.6035,1.60375,1.6034,1.6034,26400000.0
2008-12-23 23:23:00,1.60355,1.6048,1.60325,1.6034,34900000.0
2008-12-23 23:24:00,1.6034,1.60355,1.6034,1.60355,7400000.0
2008-12-23 23:25:00,1.60355,1.6036,1.6034,1.6034,14800000.0
2008-12-23 23:26:00,1.60345,1.60345,1.6034,1.6034,5400000.0
2008-12-23 23:27:00,1.60355,1.60385,1.6033,1.6033,13000000.0
2008-12-23 23:28:00,1.60345,1.60365,1.60345,1.60355,25800000.0
2008-12-23 23:29:00,1.60355,1.60445,1.60355,1.60425,22000000.0
2008-12-23 23:30:00,1.6042,1.6045,1.60365,1.6038,32400000.0
2008-12-23 23:31:00,1.6039,1.60465,1.6039,1.60465,30200000.0
2008-12-23 23:32:00,1.60445,1.60485,1.604,1.60435,18800000.0
2008-12-23 23:33:00,1.6043,1.6043,1.60255,1.6041,52800000.0
2008-12-23 23:34:00,1.6044,1.605,1.6037,1.60455,106800000.0
2008-12-23 23:35:00,1.6047,1.6049,1.60375,1.60375,54400000.0
2008-12-23 23:36:00,1.6039,1.60445,1.6039,1.60445,44400000.0
2008-12-23 23:37:00,1.60405,1.60405,1.6038,1.6038,6400000.0
2008-12-23 23:38:00,1.6039,1.6039,1.6039,1.6039,70400000.0
2008-12-23 23:39:00,1.6039,1.6039,1.60335,1.60335,48000000.0
2008-12-23 23:40:00,1.6035,1.6039,1.60335,1.6039,38400000.0
2008-12-23 23:41:00,1.6039,1.6039,1.60275,1.60275,13800000.0
2008-12-23 23:42:00,1.6025,1.6029,1.6025,1.6028,5200000.0
2008-12-23 23:43:00,1.60285,1.60285,1.60275,1.60275,25000000.0
2008-12-23 23:44:00,1.60275,1.60275,1.6025,1.6025,10400000.0
2008-12-23 23:45:00,1.6025,1.6029,1.6025,1.6028,63200000.0
2008-12-23 23:46:00,1.6028,1.6028,1.60245,1.60255,12200000.0
2008-12-23 23:47:00,1.6024,1.6034,1.6024,1.6034,32600000.0
2008-12-23 23:48:00,1.6035,1.6035,1.60305,1.60315,14200000.0
2008-12-23 23:49:00,1.6031,1.60315,1.6031,1.6031,17000000.0
2008-12-23 23:50:00,1.60305,1.60305,1.6024,1.6025,34200000.0
2008-12-23 23:51:00,1.6025,1.60305,1.6023,1.6028,20800000.0
2008-12-23 23:52:00,1.6028,1.6028,1.6024,1.60245,9400000.0
2008-12-23 23:53:00,1.60245,1.60245,1.60245,1.60245,1000000.0
2008-12-23 23:54:00,1.6024,1.6027,1.6021,1.6021,28200000.0
2008-12-23 23:55:00,1.6021,1.6021,1.6021,1.6021,9600000.0
2008-12-23 23:56:00,1.6021,1.60225,1.6021,1.6021,35200000.0
2008-12-23 23:57:00,1.6021,1.6022,1.6021,1.6022,14800000.0
2008-12-23 23:58:00,1.6022,1.60225,1.6021,1.6022,27600000.0
2008-12-23 23:59:00,1.60235,1.60285,1.60235,1.60285,6000000.0
2008-12-24 00:00:00,1.60285,1.6033,1.60135,1.6033,13000000.0
2008-12-24 00:01:00,1.60091,1.6019,1.60052,1.60092,10600000.0
2008-12-24 00:02:00,1.60135,1.60135,1.60135,1.60135,1000000.0
2008-12-24 00:03:00,1.6027,1.6027,1.60255,1.60255,2000000.0
2008-12-24 00:04:00,1.6027,1.603,1.6027,1.603,2000000.0
2008-12-24 00:05:00,1.60315,1.60315,1.60315,1.60315,1000000.0
2008-12-24 00:06:00,1.6037,1.60445,1.6037,1.60445,6000000.0
2008-12-24 00:07:00,1.6025,1.6025,1.6025,1.6025,1600000.0
2008-12-24 00:08:00,1.6041,1.6047,1.6041,1.6047,7000000.0
2008-12-24 00:09:00,1.60485,1.60485,1.6036,1.60365,15000000.0
2008-12-24 00:10:00,1.6036,1.60365,1.60345,1.60345,12000000.0
2008-12-24 00:11:00,1.6034,1.6034,1.6034,1.6034,1000000.0
2008-12-24 00:12:00,1.6023,1.6023,1.6023,1.6023,1600000.0
2008-12-24 00:13:00,1.6032,1.6048,1.6032,1.6048,9400000.0
2008-12-24 00:14:00,1.60315,1.60345,1.60315,1.6034,5000000.0
2008-12-24 00:15:00,1.60325,1.60335,1.60285,1.60285,13000000.0
2008-12-24 00:16:00,1.6028,1.6028,1.60225,1.60265,13000000.0
2008-12-24 00:17:00,1.60265,1.6045,1.6013,1.6045,134000000.0
2008-12-24 00:18:00,1.6045,1.6045,1.6045,1.6045,96000000.0
2008-12-24 00:19:00,1.6045,1.6045,1.6045,1.6045,57600000.0
2008-12-24 00:20:00,1.6045,1.6045,1.6045,1.6045,24000000.0
2008-12-24 00:21:00,1.6045,1.6048,1.60275,1.60305,20600000.0
2008-12-24 00:22:00,1.60305,1.60335,1.60305,1.6032,5000000.0
2008-12-24 00:23:00,1.60315,1.6033,1.60315,1.60315,5000000.0
2008-12-24 00:24:00,1.60335,1.60355,1.60335,1.60355,3000000.0
2008-12-24 00:25:00,1.60345,1.60355,1.60305,1.60315,7000000.0
2008-12-24 00:26:00,1.6031,1.60325,1.6031,1.6032,5000000.0
2008-12-24 00:27:00,1.60302,1.6031,1.60223,1.60285,17400000.0
2008-12-24 00:28:00,1.60278,1.60295,1.60265,1.60295,12600000.0
2008-12-24 00:29:00,1.60277,1.60314,1.60231,1.60258,12600000.0
2008-12-24 00:30:00,1.6031,1.6031,1.60285,1.603,9000000.0
2008-12-24 00:31:00,1.603,1.603,1.6027,1.60295,10000000.0
2008-12-24 00:32:00,1.60295,1.60305,1.60285,1.60295,16000000.0
2008-12-24 00:33:00,1.6026,1.603,1.6026,1.603,5000000.0
2008-12-24 00:34:00,1.603,1.60315,1.603,1.60315,6000000.0
2008-12-24 00:35:00,1.60325,1.60325,1.6028,1.6028,4000000.0
2008-12-24 00:36:00,1.6026,1.6026,1.60225,1.60225,2000000.0
2008-12-24 00:37:00,1.6025,1.6025,1.6025,1.6025,1000000.0
2008-12-24 00:38:00,1.60215,1.60245,1.60215,1.60245,3400000.0
2008-12-24 00:39:00,1.60255,1.6028,1.60255,1.60275,14000000.0
2008-12-24 00:40:00,1.6028,1.6028,1.60275,1.60275,9000000.0
2008-12-24 00:41:00,1.60275,1.60275,1.60275,1.60275,4000000.0
2008-12-24 00:42:00,1.60275,1.60275,1.60275,1.60275,12600000.0
2008-12-24 00:43:00,1.6028,1.6028,1.6025,1.60255,8600000.0
2008-12-24 00:44:00,1.60255,1.60255,1.60185,1.60185,4000000.0
2008-12-24 00:45:00,1.60195,1.60205,1.60155,1.6018,12000000.0
2008-12-24 00:46:00,1.6018,1.602,1.6014,1.60155,18000000.0
2008-12-24 00:47:00,1.60155,1.60215,1.6012,1.6021,11000000.0
2008-12-24 00:48:00,1.60205,1.60205,1.60155,1.6018,8000000.0
2008-12-24 00:49:00,1.6019,1.6022,1.6019,1.6022,5000000.0
2008-12-24 00:50:00,1.60225,1.60355,1.60225,1.60345,12000000.0
2008-12-24 00:51:00,1.60335,1.60335,1.60235,1.60295,19000000.0
2008-12-24 00:52:00,1.60285,1.60295,1.6021,1.60225,13000000.0
2008-12-24 00:53:00,1.60245,1.60245,1.60245,1.60245,1000000.0
2008-12-24 00:54:00,1.60265,1.60285,1.60205,1.6022,14000000.0
2008-12-24 00:55:00,1.60215,1.6022,1.60215,1.6022,2000000.0
2008-12-24 00:56:00,1.60215,1.60215,1.6019,1.60195,5200000.0
2008-12-24 00:57:00,1.60175,1.6019,1.6017,1.6017,9600000.0
2008-12-24 00:58:00,1.6016,1.6029,1.6016,1.60285,15200000.0
2008-12-24 00:59:00,1.60285,1.60295,1.60285,1.6029,6400000.0
2008-12-24 01:00:00,1.60285,1.60305,1.6007,1.60085,15600000.0
2008-12-24 01:01:00,1.6009,1.6009,1.60055,1.60055,12000000.0
2008-12-24 01:02:00,1.60065,1.6009,1.6006,1.60075,34000000.0
2008-12-24 01:03:00,1.6007,1.6007,1.6006,1.6006,12800000.0
2008-12-24 01:04:00,1.6006,1.60175,1.6006,1.60175,42600000.0
2008-12-24 01:05:00,1.6017,1.60215,1.60105,1.60105,5600000.0
2008-12-24 01:06:00,1.601,1.60115,1.6009,1.60115,4000000.0
2008-12-24 01:07:00,1.6012,1.6013,1.60105,1.6013,8000000.0
2008-12-24 01:08:00,1.60095,1.6013,1.60095,1.6012,7000000.0
2008-12-24 01:09:00,1.60125,1.60145,1.60125,1.60145,25200000.0
2008-12-24 01:10:00,1.60145,1.60225,1.60075,1.6018,83200000.0
2008-12-24 01:11:00,1.6019,1.6019,1.6019,1.6019,1600000.0
2008-12-24 01:12:00,1.60188,1.60188,1.60162,1.60162,4800000.0
2008-12-24 01:13:00,1.60145,1.60173,1.60136,1.60173,13200000.0
2008-12-24 01:14:00,1.60195,1.6021,1.60195,1.6021,6400000.0
2008-12-24 01:15:00,1.60215,1.6025,1.60215,1.60245,20800000.0
2008-12-24 01:16:00,1.6024,1.6024,1.6024,1.6024,3200000.0
2008-12-24 01:17:00,1.6024,1.6024,1.60235,1.60235,3200000.0
2008-12-24 01:18:00,1.60235,1.6024,1.6017,1.60175,43200000.0
2008-12-24 01:19:00,1.60175,1.60175,1.60175,1.60175,4800000.0
2008-12-24 01:20:00,1.6009,1.60115,1.6009,1.60115,3200000.0
2008-12-24 01:21:00,1.60025,1.60115,1.60025,1.60115,4200000.0
2008-12-24 01:22:00,1.60055,1.6015,1.60055,1.6015,6200000.0
2008-12-24 01:23:00,1.6005,1.60165,1.6005,1.60165,7200000.0
2008-12-24 01:24:00,1.6016,1.6016,1.6013,1.6013,10000000.0
2008-12-24 01:25:00,1.6014,1.6015,1.6014,1.6015,8000000.0
2008-12-24 01:26:00,1.60165,1.60175,1.60135,1.6014,12800000.0
2008-12-24 01:27:00,1.6013,1.602,1.6013,1.602,32000000.0
2008-12-24 01:28:00,1.60205,1.60205,1.60145,1.60155,12800000.0
2008-12-24 01:29:00,1.60155,1.6016,1.60075,1.6016,20600000.0
2008-12-24 01:30:00,1.6018,1.6018,1.6018,1.6018,3200000.0
2008-12-24 01:31:00,1.6021,1.6025,1.6021,1.60235,11600000.0
2008-12-24 01:32:00,1.6024,1.6025,1.60205,1.6024,8800000.0
2008-12-24 01:33:00,1.6026,1.60335,1.6026,1.60335,7400000.0
2008-12-24 01:34:00,1.60335,1.6037,1.60325,1.6034,12000000.0
2008-12-24 01:35:00,1.60345,1.60345,1.60325,1.60325,6400000.0
2008-12-24 01:36:00,1.60335,1.60335,1.60295,1.6032,11600000.0
2008-12-24 01:37:00,1.60325,1.60325,1.6032,1.6032,3200000.0
2008-12-24 01:38:00,1.6033,1.6035,1.60295,1.60295,11200000.0
2008-12-24 01:39:00,1.60315,1.60355,1.6031,1.60355,43200000.0
2008-12-24 01:40:00,1.6035,1.6037,1.6025,1.6037,51600000.0
2008-12-24 01:41:00,1.60365,1.60375,1.6035,1.6037,27200000.0
2008-12-24 01:42:00,1.60355,1.6036,1.6011,1.6014,30800000.0
2008-12-24 01:43:00,1.6018,1.6024,1.60155,1.60165,11600000.0
2008-12-24 01:44:00,1.6018,1.60225,1.60125,1.60125,9800000.0
2008-12-24 01:45:00,1.60075,1.6023,1.60075,1.6023,23800000.0
2008-12-24 01:46:00,1.6023,1.6023,1.6023,1.6023,3200000.0
2008-12-24 01:47:00,1.6023,1.60245,1.6021,1.6021,49600000.0
2008-12-24 01:48:00,1.6022,1.6023,1.6022,1.6023,29400000.0
2008-12-24 01:49:00,1.6022,1.6022,1.6022,1.6022,3800000.0
2008-12-24 01:50:00,1.6023,1.6023,1.6023,1.6023,27200000.0
2008-12-24 01:51:00,1.6023,1.6023,1.60135,1.60195,11600000.0
2008-12-24 01:52:00,1.60175,1.603,1.60175,1.60245,17600000.0
2008-12-24 01:53:00,1.60195,1.6039,1.60105,1.60315,44400000.0
2008-12-24 01:54:00,1.603,1.60335,1.60265,1.60335,10200000.0
2008-12-24 01:55:00,1.6026,1.6043,1.6026,1.60265,19200000.0
2008-12-24 01:56:00,1.60345,1.60445,1.60235,1.60285,25600000.0
2008-12-24 01:57:00,1.6028,1.603,1.60265,1.603,11200000.0
2008-12-24 01:58:00,1.6032,1.60425,1.6029,1.6029,36800000.0
2008-12-24 01:59:00,1.60325,1.60325,1.6014,1.6017,16800000.0
2008-12-24 02:00:00,1.60165,1.6029,1.6016,1.6021,22400000.0
2008-12-24 02:01:00,1.6022,1.6023,1.6021,1.6021,16000000.0
2008-12-24 02:02:00,1.6021,1.6032,1.6021,1.603,19200000.0
2008-12-24 02:03:00,1.603,1.6033,1.6024,1.6024,33000000.0
2008-12-24 02:04:00,1.6023,1.6023,1.6022,1.6022,8000000.0
2008-12-24 02:05:00,1.6023,1.60455,1.6022,1.60455,54600000.0
2008-12-24 02:06:00,1.603,1.604,1.6019,1.6021,92600000.0
2008-12-24 02:07:00,1.602,1.6024,1.6014,1.6022,54400000.0
2008-12-24 02:08:00,1.6023,1.6024,1.6023,1.6024,12800000.0
2008-12-24 02:09:00,1.6025,1.6026,1.6025,1.6026,19200000.0
2008-12-24 02:10:00,1.6027,1.6029,1.6025,1.6025,16000000.0
2008-12-24 02:11:00,1.60344,1.60374,1.60325,1.60369,28800000.0
2008-12-24 02:12:00,1.60339,1.60443,1.60339,1.60419,52400000.0
2008-12-24 02:13:00,1.60285,1.60295,1.6024,1.6024,12800000.0
2008-12-24 02:14:00,1.6015,1.6027,1.6015,1.6027,14800000.0
2008-12-24 02:15:00,1.60265,1.6027,1.60135,1.60135,42800000.0
2008-12-24 02:16:00,1.60195,1.6022,1.60135,1.60135,16000000.0
2008-12-24 02:17:00,1.60155,1.60155,1.60155,1.60155,7200000.0
2008-12-24 02:18:00,1.60266,1.60299,1.60207,1.60282,27200000.0
2008-12-24 02:19:00,1.60165,1.603,1.6014,1.60195,34400000.0
2008-12-24 02:20:00,1.60329,1.60329,1.60237,1.60264,43200000.0
2008-12-24 02:21:00,1.602,1.6031,1.602,1.6031,25600000.0
2008-12-24 02:22:00,1.6027,1.6035,1.60255,1.6033,29800000.0
2008-12-24 02:23:00,1.6034,1.6034,1.6028,1.6028,16000000.0
2008-12-24 02:24:00,1.60438,1.60448,1.60428,1.60428,11600000.0
2008-12-24 02:25:00,1.60413,1.6045,1.60389,1.60447,12600000.0
2008-12-24 02:26:00,1.6027,1.6027,1.6026,1.6027,18800000.0
2008-12-24 02:27:00,1.6028,1.6038,1.6028,1.60305,79800000.0
2008-12-24 02:28:00,1.6032,1.60355,1.6032,1.60355,3200000.0
2008-12-24 02:29:00,1.6042,1.6042,1.60294,1.60342,21600000.0
2008-12-24 02:30:00,1.6037,1.6037,1.6037,1.6037,19200000.0
2008-12-24 02:31:00,1.6037,1.6037,1.6037,1.6037,6400000.0
2008-12-24 02:32:00,1.60364,1.60377,1.60325,1.6034,32000000.0
2008-12-24 02:33:00,1.6039,1.60465,1.6039,1.60465,12000000.0
2008-12-24 02:34:00,1.6042,1.60495,1.60375,1.60395,57200000.0
2008-12-24 02:35:00,1.60405,1.60405,1.6033,1.60365,92800000.0
2008-12-24 02:36:00,1.60365,1.60405,1.6035,1.60355,14600000.0
2008-12-24 02:37:00,1.60365,1.60375,1.60355,1.60355,24600000.0
2008-12-24 02:38:00,1.6034,1.6034,1.6034,1.6034,28800000.0
2008-12-24 02:39:00,1.6034,1.6034,1.6034,1.6034,52800000.0
2008-12-24 02:40:00,1.6034,1.6034,1.6034,1.6034,4800000.0
2008-12-24 02:41:00,1.6034,1.6034,1.6034,1.6034,28800000.0
2008-12-24 02:42:00,1.6034,1.6034,1.6034,1.6034,4800000.0
2008-12-24 02:43:00,1.6034,1.6035,1.6034,1.6034,35200000.0
2008-12-24 02:44:00,1.6034,1.6034,1.6034,1.6034,24000000.0
2008-12-24 02:45:00,1.6034,1.60375,1.6033,1.6034,72000000.0
2008-12-24 02:46:00,1.6034,1.6034,1.6034,1.6034,4800000.0
2008-12-24 02:47:00,1.6034,1.6034,1.6034,1.6034,33600000.0
2008-12-24 02:48:00,1.60275,1.6034,1.6025,1.6029,56000000.0
2008-12-24 02:49:00,1.6029,1.60295,1.6015,1.6023,25600000.0
2008-12-24 02:50:00,1.6026,1.60265,1.6023,1.6026,6400000.0
2008-12-24 02:51:00,1.60275,1.60325,1.60275,1.6031,36800000.0
2008-12-24 02:52:00,1.6029,1.60325,1.60235,1.6025,47800000.0
2008-12-24 02:53:00,1.6026,1.60275,1.60215,1.6027,22200000.0
2008-12-24 02:54:00,1.60225,1.6037,1.6022,1.60325,79000000.0
2008-12-24 02:55:00,1.60255,1.6027,1.60205,1.60205,39400000.0
2008-12-24 02:56:00,1.6024,1.6029,1.60205,1.6023,36600000.0
2008-12-24 02:57:00,1.60107,1.60139,1.60073,1.60073,29600000.0
2008-12-24 02:58:00,1.6023,1.6023,1.6023,1.6023,96000000.0
2008-12-24 02:59:00,1.6023,1.6023,1.6023,1.6023,32000000.0
2008-12-24 03:00:00,1.6019,1.602,1.6019,1.602,96000000.0
2008-12-24 03:01:00,1.602,1.602,1.602,1.602,28800000.0
2008-12-24 03:02:00,1.602,1.602,1.602,1.602,33600000.0
2008-12-24 03:03:00,1.602,1.602,1.602,1.602,4800000.0
2008-12-24 03:04:00,1.602,1.602,1.602,1.602,33600000.0
2008-12-24 03:05:00,1.602,1.602,1.602,1.602,24000000.0
2008-12-24 03:06:00,1.60068,1.60068,1.60068,1.60068,1000000.0
2008-12-24 03:07:00,1.602,1.602,1.602,1.602,14400000.0
2008-12-24 03:08:00,1.602,1.602,1.602,1.602,28800000.0
2008-12-24 03:09:00,1.602,1.602,1.60168,1.602,62400000.0
2008-12-24 03:10:00,1.602,1.602,1.6008,1.60115,58400000.0
2008-12-24 03:11:00,1.6012,1.602,1.6004,1.602,64400000.0
2008-12-24 03:12:00,1.602,1.60225,1.602,1.60225,38400000.0
2008-12-24 03:13:00,1.6024,1.60255,1.6019,1.602,101800000.0
2008-12-24 03:14:00,1.602,1.602,1.602,1.602,52800000.0
2008-12-24 03:15:00,1.602,1.602,1.602,1.602,9600000.0
2008-12-24 03:16:00,1.602,1.602,1.602,1.602,57600000.0
2008-12-24 03:17:00,1.602,1.602,1.6019,1.6019,24000000.0
2008-12-24 03:18:00,1.602,1.602,1.6005,1.602,42600000.0
2008-12-24 03:19:00,1.602,1.602,1.602,1.602,19200000.0
2008-12-24 03:20:00,1.602,1.602,1.602,1.602,19200000.0
2008-12-24 03:21:00,1.602,1.602,1.602,1.602,9600000.0
2008-12-24 03:22:00,1.602,1.602,1.602,1.602,4800000.0
2008-12-24 03:23:00,1.60021,1.60155,1.60021,1.60117,28200000.0
2008-12-24 03:24:00,1.602,1.602,1.6019,1.602,62400000.0
2008-12-24 03:25:00,1.602,1.602,1.60045,1.6007,14400000.0
2008-12-24 03:26:00,1.6008,1.60105,1.6006,1.6006,9600000.0
2008-12-24 03:27:00,1.6009,1.60095,1.6009,1.60095,3200000.0
2008-12-24 03:28:00,1.60105,1.60125,1.6007,1.60105,25000000.0
2008-12-24 03:29:00,1.60105,1.6012,1.60095,1.60105,26400000.0
2008-12-24 03:30:00,1.6012,1.6012,1.6012,1.6012,1600000.0
2008-12-24 03:31:00,1.59928,1.6007,1.59908,1.60017,19800000.0
2008-12-24 03:32:00,1.60125,1.60125,1.6009,1.60095,27200000.0
2008-12-24 03:33:00,1.6009,1.60105,1.60075,1.60105,49600000.0
2008-12-24 03:34:00,1.6011,1.60115,1.60085,1.601,19200000.0
2008-12-24 03:35:00,1.601,1.6013,1.6002,1.6011,86800000.0
2008-12-24 03:36:00,1.60105,1.60105,1.60035,1.6005,25600000.0
2008-12-24 03:37:00,1.6005,1.6009,1.5996,1.5996,217600000.0
2008-12-24 03:38:00,1.5996,1.5996,1.5996,1.5996,110400000.0
2008-12-24 03:39:00,1.5999,1.60125,1.5999,1.6011,39400000.0
2008-12-24 03:40:00,1.60035,1.60075,1.6003,1.60045,24000000.0
2008-12-24 03:41:00,1.60044,1.6007,1.59995,1.6007,55600000.0
2008-12-24 03:42:00,1.60049,1.60099,1.59908,1.59926,165200000.0
2008-12-24 03:43:00,1.60045,1.6012,1.59985,1.6003,53800000.0
2008-12-24 03:44:00,1.5995,1.60065,1.5995,1.60065,18600000.0
2008-12-24 03:45:00,1.6,1.6004,1.6,1.6003,10600000.0
2008-12-24 03:46:00,1.60055,1.601,1.60035,1.60095,31600000.0
2008-12-24 03:47:00,1.6011,1.6011,1.6006,1.6006,22400000.0
2008-12-24 03:48:00,1.6004,1.6009,1.60025,1.6008,30000000.0
2008-12-24 03:49:00,1.60085,1.60085,1.5997,1.59995,34200000.0
2008-12-24 03:50:00,1.60025,1.60045,1.5997,1.6004,12800000.0
2008-12-24 03:51:00,1.60055,1.60055,1.60015,1.6005,8200000.0
2008-12-24 03:52:00,1.6006,1.6008,1.6001,1.60075,19400000.0
2008-12-24 03:53:00,1.60065,1.60065,1.60045,1.6006,8000000.0
2008-12-24 03:54:00,1.6006,1.60135,1.60055,1.60055,42600000.0
2008-12-24 03:55:00,1.60075,1.60085,1.60075,1.6008,17600000.0
2008-12-24 03:56:00,1.60085,1.601,1.60085,1.601,6400000.0
2008-12-24 03:57:00,1.60065,1.60135,1.60065,1.60135,46000000.0
2008-12-24 03:58:00,1.60125,1.6017,1.60075,1.6012,66600000.0
2008-12-24 03:59:00,1.60125,1.6013,1.6012,1.60125,35200000.0
2008-12-24 04:00:00,1.6012,1.60125,1.6009,1.6009,8000000.0
2008-12-24 04:01:00,1.60095,1.60095,1.6009,1.6009,8000000.0
2008-12-24 04:02:00,1.601,1.6018,1.6009,1.60125,34200000.0
2008-12-24 04:03:00,1.60165,1.6019,1.6015,1.60185,28400000.0
2008-12-24 04:04:00,1.6018,1.60225,1.6018,1.60225,17600000.0
2008-12-24 04:05:00,1.6025,1.6025,1.60235,1.6025,4800000.0
2008-12-24 04:06:00,1.60265,1.60275,1.60235,1.6027,16000000.0
2008-12-24 04:07:00,1.6026,1.60285,1.6024,1.60285,20800000.0
2008-12-24 04:08:00,1.6024,1.6025,1.6015,1.6015,18200000.0
2008-12-24 04:09:00,1.6015,1.6025,1.6015,1.6021,41200000.0
2008-12-24 04:10:00,1.60225,1.6023,1.60145,1.6016,41800000.0
2008-12-24 04:11:00,1.6018,1.6021,1.60155,1.6016,19800000.0
2008-12-24 04:12:00,1.6017,1.6017,1.6016,1.6016,11800000.0
2008-12-24 04:13:00,1.6016,1.60165,1.6016,1.60165,15200000.0
2008-12-24 04:14:00,1.6017,1.60185,1.6016,1.6016,17000000.0
2008-12-24 04:15:00,1.60175,1.60185,1.6016,1.60165,13600000.0
2008-12-24 04:16:00,1.6016,1.60165,1.6016,1.6016,6400000.0
2008-12-24 04:17:00,1.6016,1.6016,1.6016,1.6016,3000000.0
2008-12-24 04:18:00,1.60185,1.602,1.60185,1.6019,8000000.0
2008-12-24 04:19:00,1.60155,1.60205,1.60155,1.6018,18000000.0
2008-12-24 04:20:00,1.6017,1.60175,1.6016,1.6016,19200000.0
2008-12-24 04:21:00,1.6016,1.6016,1.6016,1.6016,1400000.0
2008-12-24 04:22:00,1.6016,1.6016,1.6016,1.6016,2800000.0
2008-12-24 04:23:00,1.6016,1.6022,1.6016,1.6018,57600000.0
2008-12-24 04:24:00,1.60127,1.60181,1.60105,1.60181,52000000.0
2008-12-24 04:25:00,1.60135,1.60152,1.60064,1.60117,102000000.0
2008-12-24 04:26:00,1.6018,1.6018,1.6018,1.6018,3600000.0
2008-12-24 04:27:00,1.60185,1.60195,1.6018,1.6018,4400000.0
2008-12-24 04:28:00,1.60176,1.60217,1.601,1.601,28400000.0
2008-12-24 04:29:00,1.60124,1.60201,1.60101,1.60175,22400000.0
2008-12-24 04:30:00,1.6018,1.60185,1.6018,1.6018,15200000.0
2008-12-24 04:31:00,1.6018,1.6018,1.6018,1.6018,3200000.0
2008-12-24 04:32:00,1.60175,1.6021,1.60155,1.60155,12800000.0
2008-12-24 04:33:00,1.60175,1.60195,1.6017,1.6019,16000000.0
2008-12-24 04:34:00,1.6018,1.60195,1.6015,1.6015,17400000.0
2008-12-24 04:35:00,1.60165,1.60215,1.60155,1.602,56000000.0
2008-12-24 04:36:00,1.6021,1.60225,1.6021,1.6021,8000000.0
2008-12-24 04:37:00,1.6022,1.6029,1.6022,1.6029,25600000.0
2008-12-24 04:38:00,1.60285,1.60285,1.60235,1.6026,87400000.0
2008-12-24 04:39:00,1.60219,1.60231,1.60208,1.60225,20600000.0
2008-12-24 04:40:00,1.6023,1.6026,1.6023,1.60255,11200000.0
2008-12-24 04:41:00,1.60255,1.60255,1.60245,1.60255,8000000.0
2008-12-24 04:42:00,1.60255,1.6026,1.60255,1.6026,17600000.0
2008-12-24 04:43:00,1.6026,1.6027,1.6024,1.6024,37800000.0
2008-12-24 04:44:00,1.6025,1.6039,1.60225,1.60385,69800000.0
2008-12-24 04:45:00,1.6038,1.6044,1.6038,1.6043,23800000.0
2008-12-24 04:46:00,1.6044,1.6045,1.60395,1.60445,26600000.0
2008-12-24 04:47:00,1.6045,1.60455,1.60375,1.60425,36600000.0
2008-12-24 04:48:00,1.60405,1.6054,1.60405,1.60525,38400000.0
2008-12-24 04:49:00,1.60515,1.60525,1.604,1.60485,34000000.0
2008-12-24 04:50:00,1.6049,1.60515,1.6039,1.604,29000000.0
2008-12-24 04:51:00,1.60395,1.60475,1.60385,1.60475,14400000.0
2008-12-24 04:52:00,1.6047,1.6047,1.6046,1.6046,3000000.0
2008-12-24 04:53:00,1.60455,1.6049,1.6043,1.6048,17400000.0
2008-12-24 04:54:00,1.6048,1.60495,1.60475,1.6048,8600000.0
2008-12-24 04:55:00,1.6049,1.605,1.60485,1.6049,13000000.0
2008-12-24 04:56:00,1.60495,1.6054,1.60475,1.6054,9200000.0
2008-12-24 04:57:00,1.60475,1.60485,1.60445,1.60485,10200000.0
2008-12-24 04:58:00,1.6049,1.6049,1.6045,1.6045,3000000.0
2008-12-24 04:59:00,1.60465,1.6047,1.60465,1.6047,2000000.0
2008-12-24 05:00:00,1.60395,1.6049,1.60395,1.6049,3000000.0
2008-12-24 05:01:00,1.60435,1.6049,1.604,1.60485,11000000.0
2008-12-24 05:02:00,1.60495,1.60495,1.60415,1.60415,3000000.0
2008-12-24 05:03:00,1.60435,1.6047,1.60435,1.6047,4000000.0
2008-12-24 05:04:00,1.60425,1.60475,1.60425,1.60475,3000000.0
2008-12-24 05:05:00,1.60415,1.60415,1.60415,1.60415,1000000.0
2008-12-24 05:06:00,1.6041,1.6041,1.6033,1.6033,5000000.0
2008-12-24 05:07:00,1.60345,1.6038,1.6033,1.6035,18000000.0
2008-12-24 05:08:00,1.60315,1.6036,1.60315,1.6036,10000000.0
2008-12-24 05:09:00,1.60305,1.6032,1.60305,1.6032,12800000.0
2008-12-24 05:10:00,1.60335,1.6036,1.60335,1.6036,2000000.0
2008-12-24 05:11:00,1.60305,1.60305,1.60305,1.60305,3200000.0
2008-12-24 05:12:00,1.6032,1.60355,1.6032,1.60355,5400000.0
2008-12-24 05:13:00,1.6032,1.6037,1.6032,1.6037,6200000.0
2008-12-24 05:14:00,1.60315,1.60385,1.60315,1.60315,16000000.0
2008-12-24 05:15:00,1.60404,1.6042,1.60398,1.60399,15200000.0
2008-12-24 05:16:00,1.6035,1.604,1.60325,1.60345,10400000.0
2008-12-24 05:17:00,1.6033,1.60395,1.60325,1.60395,11400000.0
2008-12-24 05:18:00,1.6043,1.60475,1.6043,1.60455,9000000.0
2008-12-24 05:19:00,1.60445,1.60445,1.60365,1.60415,25600000.0
2008-12-24 05:20:00,1.6042,1.60445,1.60415,1.60425,7000000.0
2008-12-24 05:21:00,1.60365,1.6041,1.60365,1.6041,5200000.0
2008-12-24 05:22:00,1.60415,1.60425,1.60415,1.6042,5000000.0
2008-12-24 05:23:00,1.6044,1.60485,1.6044,1.6044,7000000.0
2008-12-24 05:24:00,1.60405,1.6044,1.60405,1.6044,8000000.0
2008-12-24 05:25:00,1.60425,1.60445,1.60425,1.60445,5000000.0
2008-12-24 05:26:00,1.60391,1.60428,1.60382,1.60382,52800000.0
2008-12-24 05:27:00,1.6037,1.60385,1.6037,1.60385,9600000.0
2008-12-24 05:28:00,1.60425,1.6045,1.60425,1.6045,7000000.0
2008-12-24 05:29:00,1.60455,1.6047,1.60455,1.6046,5000000.0
2008-12-24 05:30:00,1.60465,1.6053,1.6041,1.6044,8000000.0
2008-12-24 05:31:00,1.60445,1.6046,1.60445,1.6045,8000000.0
2008-12-24 05:32:00,1.6046,1.6046,1.6045,1.6046,6000000.0
2008-12-24 05:33:00,1.60465,1.60505,1.6043,1.6048,48000000.0
2008-12-24 05:34:00,1.60485,1.6053,1.60465,1.60475,19000000.0
2008-12-24 05:35:00,1.6049,1.60525,1.6047,1.6049,16800000.0
2008-12-24 05:36:00,1.60495,1.60525,1.6049,1.60525,9400000.0
2008-12-24 05:37:00,1.6053,1.6054,1.6052,1.60535,10000000.0
2008-12-24 05:38:00,1.60545,1.60545,1.6054,1.6054,2000000.0
2008-12-24 05:39:00,1.60545,1.6056,1.6054,1.6055,9000000.0
2008-12-24 05:40:00,1.60545,1.60545,1.60535,1.60535,4000000.0
2008-12-24 05:41:00,1.6053,1.6054,1.60525,1.6054,9000000.0
2008-12-24 05:42:00,1.6053,1.6054,1.6046,1.60485,30600000.0
2008-12-24 05:43:00,1.6049,1.60495,1.6042,1.6048,16400000.0
2008-12-24 05:44:00,1.6047,1.60485,1.6044,1.6044,8800000.0
2008-12-24 05:45:00,1.6045,1.60495,1.6045,1.60495,15200000.0
2008-12-24 05:46:00,1.6049,1.60515,1.6048,1.605,17000000.0
2008-12-24 05:47:00,1.60495,1.60525,1.60485,1.60525,13800000.0
2008-12-24 05:48:00,1.60535,1.60545,1.60515,1.60525,11000000.0
2008-12-24 05:49:00,1.60525,1.6053,1.60525,1.6053,4200000.0
2008-12-24 05:50:00,1.60545,1.60575,1.60545,1.60565,14000000.0
2008-12-24 05:51:00,1.60555,1.6056,1.60535,1.60555,60000000.0
2008-12-24 05:52:00,1.60565,1.60585,1.60565,1.6058,11000000.0
2008-12-24 05:53:00,1.60575,1.60585,1.6047,1.6058,34100000.0
2008-12-24 05:54:00,1.60585,1.6059,1.60575,1.60585,19000000.0
2008-12-24 05:55:00,1.60585,1.60595,1.6047,1.60475,27000000.0
2008-12-24 05:56:00,1.6047,1.6065,1.6047,1.6065,31000000.0
2008-12-24 05:57:00,1.6065,1.6065,1.6051,1.6052,20600000.0
2008-12-24 05:58:00,1.6054,1.60545,1.6054,1.6054,5000000.0
2008-12-24 05:59:00,1.60535,1.60555,1.60495,1.60515,7000000.0
2008-12-24 06:00:00,1.60525,1.60535,1.60525,1.60535,10400000.0
2008-12-24 06:01:00,1.6053,1.6061,1.605,1.6061,23500000.0
2008-12-24 06:02:00,1.6063,1.6069,1.6054,1.6062,37800000.0
2008-12-24 06:03:00,1.60625,1.60625,1.6061,1.6061,5000000.0
2008-12-24 06:04:00,1.6059,1.6061,1.6059,1.606,4000000.0
2008-12-24 06:05:00,1.60585,1.6064,1.6054,1.6054,21400000.0
2008-12-24 06:06:00,1.60545,1.60565,1.60545,1.60555,6800000.0
2008-12-24 06:07:00,1.60555,1.6063,1.60555,1.6056,12600000.0
2008-12-24 06:08:00,1.6058,1.60585,1.6055,1.6058,10000000.0
2008-12-24 06:09:00,1.60585,1.606,1.6054,1.6054,16000000.0
2008-12-24 06:10:00,1.6055,1.6056,1.60535,1.60535,6000000.0
2008-12-24 06:11:00,1.60555,1.60555,1.6052,1.6052,23400000.0
2008-12-24 06:12:00,1.6052,1.6052,1.6052,1.6052,10800000.0
2008-12-24 06:13:00,1.6052,1.6052,1.6052,1.6052,24000000.0
2008-12-24 06:14:00,1.6052,1.6052,1.6052,1.6052,4800000.0
2008-12-24 06:15:00,1.6052,1.6052,1.6052,1.6052,10200000.0
2008-12-24 06:16:00,1.6052,1.6052,1.6052,1.6052,39000000.0
2008-12-24 06:17:00,1.6052,1.60525,1.6052,1.6052,26000000.0
2008-12-24 06:18:00,1.6052,1.60545,1.6051,1.6051,27400000.0
2008-12-24 06:19:00,1.6053,1.60545,1.6052,1.6052,42000000.0
2008-12-24 06:20:00,1.6052,1.6052,1.6052,1.6052,14400000.0
2008-12-24 06:21:00,1.6052,1.6052,1.6052,1.6052,34400000.0
2008-12-24 06:22:00,1.60442,1.60505,1.60421,1.60502,64000000.0
2008-12-24 06:23:00,1.6052,1.6052,1.6052,1.6052,38400000.0
2008-12-24 06:24:00,1.6052,1.6052,1.6052,1.6052,14400000.0
2008-12-24 06:25:00,1.6052,1.6052,1.6052,1.6052,19200000.0
2008-12-24 06:26:00,1.6052,1.60535,1.6052,1.6052,21800000.0
2008-12-24 06:27:00,1.60535,1.60535,1.60535,1.60535,7200000.0
2008-12-24 06:28:00,1.60545,1.60575,1.6054,1.60565,31200000.0
2008-12-24 06:29:00,1.6057,1.60575,1.60565,1.6057,8000000.0
2008-12-24 06:30:00,1.60565,1.6058,1.60555,1.60565,11000000.0
2008-12-24 06:31:00,1.6056,1.6059,1.6056,1.60575,7000000.0
2008-12-24 06:32:00,1.6058,1.6058,1.60575,1.60575,2000000.0
2008-12-24 06:33:00,1.60505,1.60505,1.60505,1.60505,12800000.0
2008-12-24 06:34:00,1.6052,1.60545,1.6052,1.6054,50000000.0
2008-12-24 06:35:00,1.60545,1.60545,1.60535,1.60535,6400000.0
2008-12-24 06:36:00,1.60535,1.60575,1.6051,1.60575,23800000.0
2008-12-24 06:37:00,1.6057,1.6057,1.6057,1.6057,1000000.0
2008-12-24 06:38:00,1.6056,1.60625,1.60535,1.60615,21600000.0
2008-12-24 06:39:00,1.6061,1.60615,1.6059,1.6061,7000000.0
2008-12-24 06:40:00,1.60605,1.6065,1.6059,1.6064,17000000.0
2008-12-24 06:41:00,1.60645,1.60645,1.6059,1.6059,15000000.0
2008-12-24 06:42:00,1.60585,1.6062,1.60585,1.6061,8000000.0
2008-12-24 06:43:00,1.606,1.60625,1.606,1.6061,8000000.0
2008-12-24 06:44:00,1.60615,1.60625,1.6061,1.6062,6000000.0
2008-12-24 06:45:00,1.6061,1.6062,1.6061,1.6061,7000000.0
2008-12-24 06:46:00,1.60625,1.6063,1.60615,1.60615,7000000.0
2008-12-24 06:47:00,1.6063,1.6064,1.60605,1.60615,14000000.0
2008-12-24 06:48:00,1.6061,1.60615,1.6061,1.6061,3000000.0
2008-12-24 06:49:00,1.60615,1.6062,1.606,1.606,6000000.0
2008-12-24 06:50:00,1.60585,1.606,1.60585,1.606,3000000.0
2008-12-24 06:51:00,1.6059,1.606,1.6059,1.606,2000000.0
2008-12-24 06:52:00,1.60605,1.60605,1.6059,1.606,5000000.0
2008-12-24 06:53:00,1.6059,1.606,1.6059,1.6059,3000000.0
2008-12-24 06:54:00,1.606,1.606,1.606,1.606,1000000.0
2008-12-24 06:55:00,1.60545,1.6062,1.60545,1.6061,11800000.0
2008-12-24 06:56:00,1.60625,1.60625,1.6061,1.6061,14800000.0
2008-12-24 06:57:00,1.60605,1.6064,1.60575,1.60625,26200000.0
2008-12-24 06:58:00,1.60655,1.6067,1.6061,1.60645,25200000.0
2008-12-24 06:59:00,1.60615,1.60615,1.60615,1.60615,5800000.0
2008-12-24 07:00:00,1.60645,1.60655,1.6064,1.6065,11400000.0
2008-12-24 07:01:00,1.60645,1.6068,1.60635,1.60635,24400000.0
2008-12-24 07:02:00,1.6065,1.6067,1.6065,1.6065,9600000.0
2008-12-24 07:03:00,1.6065,1.6065,1.6065,1.6065,1600000.0
2008-12-24 07:04:00,1.60665,1.6067,1.6066,1.6067,10600000.0
2008-12-24 07:05:00,1.6069,1.6071,1.6066,1.6071,12600000.0
2008-12-24 07:06:00,1.60655,1.6067,1.6065,1.6067,19000000.0
2008-12-24 07:07:00,1.60665,1.60665,1.6064,1.6064,22600000.0
2008-12-24 07:08:00,1.6065,1.6065,1.6064,1.6065,20000000.0
2008-12-24 07:09:00,1.6066,1.60685,1.6066,1.60685,8200000.0
2008-12-24 07:10:00,1.60625,1.6067,1.60625,1.60665,9000000.0
2008-12-24 07:11:00,1.6067,1.6067,1.6064,1.6064,6200000.0
2008-12-24 07:12:00,1.60635,1.60635,1.6063,1.6063,24000000.0
2008-12-24 07:13:00,1.6063,1.6063,1.6063,1.6063,3200000.0
2008-12-24 07:14:00,1.6063,1.6063,1.6063,1.6063,25600000.0
2008-12-24 07:15:00,1.60534,1.60565,1.60519,1.60553,119600000.0
2008-12-24 07:16:00,1.6063,1.6063,1.6063,1.6063,22400000.0
2008-12-24 07:17:00,1.6063,1.6064,1.6063,1.6064,34600000.0
2008-12-24 07:18:00,1.60645,1.6067,1.6064,1.6065,16000000.0
2008-12-24 07:19:00,1.6065,1.6065,1.60635,1.6065,8000000.0
2008-12-24 07:20:00,1.60635,1.6065,1.6058,1.6062,152200000.0
2008-12-24 07:21:00,1.6062,1.6063,1.60575,1.6063,69800000.0
2008-12-24 07:22:00,1.6063,1.6063,1.60547,1.6058,207700000.0
2008-12-24 07:23:00,1.6059,1.6063,1.60575,1.6063,175000000.0
2008-12-24 07:24:00,1.6063,1.6063,1.6036,1.60385,100600000.0
2008-12-24 07:25:00,1.6039,1.6041,1.6037,1.60385,156000000.0
2008-12-24 07:26:00,1.60385,1.60435,1.60385,1.6039,57800000.0
2008-12-24 07:27:00,1.6041,1.60435,1.6037,1.604,36400000.0
2008-12-24 07:28:00,1.60405,1.6042,1.6037,1.6039,30200000.0
2008-12-24 07:29:00,1.6038,1.6038,1.60365,1.60365,24600000.0
2008-12-24 07:30:00,1.6042,1.6046,1.6035,1.6046,25200000.0
2008-12-24 07:31:00,1.60375,1.60375,1.60365,1.60365,7400000.0
2008-12-24 07:32:00,1.60365,1.60365,1.6036,1.6036,4800000.0
2008-12-24 07:33:00,1.60365,1.6046,1.6033,1.6045,58600000.0
2008-12-24 07:34:00,1.60435,1.60635,1.60435,1.6063,36600000.0
2008-12-24 07:35:00,1.6063,1.60645,1.6063,1.60645,5000000.0
2008-12-24 07:36:00,1.6065,1.6065,1.60435,1.6047,24800000.0
2008-12-24 07:37:00,1.60465,1.6064,1.6039,1.6041,63400000.0
2008-12-24 07:38:00,1.604,1.60405,1.6038,1.6038,174800000.0
2008-12-24 07:39:00,1.6038,1.6038,1.6038,1.6038,163200000.0
2008-12-24 07:40:00,1.6038,1.6038,1.6038,1.6038,76800000.0
2008-12-24 07:41:00,1.6038,1.6039,1.6038,1.6038,184400000.0
2008-12-24 07:42:00,1.6038,1.60385,1.6038,1.6038,42000000.0
2008-12-24 07:43:00,1.6038,1.60385,1.6038,1.6038,49600000.0
2008-12-24 07:44:00,1.6038,1.6039,1.6038,1.6039,40400000.0
2008-12-24 07:45:00,1.60385,1.60385,1.60385,1.60385,1000000.0
2008-12-24 07:46:00,1.6038,1.6038,1.6038,1.6038,57600000.0
2008-12-24 07:47:00,1.6038,1.60385,1.6038,1.6038,30400000.0
2008-12-24 07:48:00,1.6038,1.6038,1.6038,1.6038,76800000.0
2008-12-24 07:49:00,1.60385,1.604,1.6038,1.6038,23200000.0
2008-12-24 07:50:00,1.6038,1.6039,1.6038,1.6038,50800000.0
2008-12-24 07:51:00,1.60385,1.6041,1.6038,1.60405,61200000.0
2008-12-24 07:52:00,1.6039,1.6039,1.6038,1.6038,118800000.0
2008-12-24 07:53:00,1.6038,1.60405,1.6038,1.60405,39800000.0
2008-12-24 07:54:00,1.604,1.60405,1.6039,1.60405,3000000.0
2008-12-24 07:55:00,1.6041,1.6042,1.6037,1.6042,25200000.0
2008-12-24 07:56:00,1.6042,1.6043,1.6042,1.6043,14000000.0
2008-12-24 07:57:00,1.60425,1.6043,1.60365,1.6041,33200000.0
2008-12-24 07:58:00,1.60415,1.60425,1.6041,1.60425,8000000.0
2008-12-24 07:59:00,1.6042,1.6043,1.6041,1.60425,8000000.0
2008-12-24 08:00:00,1.6043,1.6043,1.6042,1.6042,5000000.0
2008-12-24 08:01:00,1.60425,1.6043,1.60425,1.60425,3000000.0
2008-12-24 08:02:00,1.6042,1.6042,1.6041,1.6041,6000000.0
2008-12-24 08:03:00,1.60375,1.6053,1.60375,1.604,19400000.0
2008-12-24 08:04:00,1.604,1.60405,1.6039,1.60405,6000000.0
2008-12-24 08:05:00,1.6041,1.6041,1.6037,1.6041,23800000.0
2008-12-24 08:06:00,1.6042,1.6042,1.604,1.60405,18000000.0
2008-12-24 08:07:00,1.60385,1.606,1.60385,1.606,27000000.0
2008-12-24 08:08:00,1.606,1.60605,1.60595,1.60605,22400000.0
2008-12-24 08:09:00,1.6061,1.60635,1.6057,1.6058,42400000.0
2008-12-24 08:10:00,1.6058,1.6058,1.6056,1.6058,9600000.0
2008-12-24 08:11:00,1.6058,1.60605,1.6056,1.60605,14400000.0
2008-12-24 08:12:00,1.60605,1.60635,1.60585,1.60625,30400000.0
2008-12-24 08:13:00,1.60625,1.60645,1.6058,1.6062,20200000.0
2008-12-24 08:14:00,1.606,1.6063,1.606,1.6063,8000000.0
2008-12-24 08:15:00,1.6061,1.6061,1.60545,1.6059,39400000.0
2008-12-24 08:16:00,1.6059,1.6069,1.6059,1.6064,44200000.0
2008-12-24 08:17:00,1.6064,1.6064,1.6064,1.6064,1000000.0
2008-12-24 08:18:00,1.6064,1.6064,1.6064,1.6064,5000000.0
2008-12-24 08:19:00,1.6064,1.6064,1.6064,1.6064,12000000.0
2008-12-24 08:20:00,1.6064,1.60665,1.6064,1.60665,17800000.0
2008-12-24 08:21:00,1.6067,1.6067,1.6062,1.6064,35400000.0
2008-12-24 08:22:00,1.6064,1.6064,1.60365,1.60445,84500000.0
2008-12-24 08:23:00,1.60455,1.60465,1.6044,1.6046,7000000.0
2008-12-24 08:24:00,1.60465,1.60475,1.6045,1.6046,12200000.0
2008-12-24 08:25:00,1.6047,1.6048,1.6047,1.6048,13200000.0
2008-12-24 08:26:00,1.6049,1.6054,1.6048,1.6054,21800000.0
2008-12-24 08:27:00,1.6056,1.60585,1.60505,1.6052,46600000.0
2008-12-24 08:28:00,1.6052,1.6064,1.6051,1.606,101600000.0
2008-12-24 08:29:00,1.606,1.6061,1.6051,1.60515,13200000.0
2008-12-24 08:30:00,1.60515,1.6055,1.60505,1.60505,19200000.0
2008-12-24 08:31:00,1.60515,1.60565,1.6044,1.60475,58800000.0
2008-12-24 08:32:00,1.60475,1.60485,1.6044,1.60485,14800000.0
2008-12-24 08:33:00,1.60485,1.60515,1.6047,1.6047,16400000.0
2008-12-24 08:34:00,1.60498,1.60504,1.60428,1.60469,96600000.0
2008-12-24 08:35:00,1.60485,1.6049,1.60485,1.6049,8000000.0
2008-12-24 08:36:00,1.6055,1.6064,1.6054,1.60635,51200000.0
2008-12-24 08:37:00,1.60635,1.6067,1.60635,1.6067,22400000.0
2008-12-24 08:38:00,1.6067,1.6067,1.6067,1.6067,11200000.0
2008-12-24 08:39:00,1.60695,1.60715,1.60695,1.60715,19200000.0
2008-12-24 08:40:00,1.6071,1.60765,1.607,1.60765,25600000.0
2008-12-24 08:41:00,1.60765,1.6085,1.607,1.6084,46400000.0
2008-12-24 08:42:00,1.6084,1.60845,1.60775,1.6079,27200000.0
2008-12-24 08:43:00,1.60728,1.60801,1.60709,1.60787,250800000.0
2008-12-24 08:44:00,1.60735,1.60775,1.60735,1.60775,32000000.0
2008-12-24 08:45:00,1.6078,1.6078,1.6073,1.60755,12800000.0
2008-12-24 08:46:00,1.60755,1.60755,1.6075,1.6075,9600000.0
2008-12-24 08:47:00,1.6077,1.6077,1.60745,1.60745,9600000.0
2008-12-24 08:48:00,1.60686,1.60717,1.60681,1.607,68600000.0
2008-12-24 08:49:00,1.60699,1.60735,1.60644,1.60733,298800000.0
2008-12-24 08:50:00,1.60705,1.6074,1.60695,1.60695,12200000.0
2008-12-24 08:51:00,1.6071,1.6074,1.60695,1.6074,53200000.0
2008-12-24 08:52:00,1.60765,1.60765,1.60765,1.60765,1600000.0
2008-12-24 08:53:00,1.60775,1.60775,1.6077,1.6077,3200000.0
2008-12-24 08:54:00,1.60735,1.60785,1.60715,1.6075,62800000.0
2008-12-24 08:55:00,1.6074,1.6074,1.6074,1.6074,1600000.0
2008-12-24 08:56:00,1.607,1.60715,1.607,1.60715,16000000.0
2008-12-24 08:57:00,1.60715,1.60715,1.60445,1.60445,405600003.0
2008-12-24 08:58:00,1.60405,1.607,1.60365,1.6047,118200000.0
2008-12-24 08:59:00,1.6049,1.60585,1.6049,1.60565,24400000.0
2008-12-24 09:00:00,1.60565,1.60565,1.6053,1.6053,25400000.0
2008-12-24 09:01:00,1.60535,1.60535,1.60445,1.605,17000000.0
2008-12-24 09:02:00,1.60495,1.605,1.60475,1.60475,7400000.0
2008-12-24 09:03:00,1.6047,1.6047,1.60225,1.60255,65000000.0
2008-12-24 09:04:00,1.6026,1.60335,1.6023,1.6028,88400000.0
2008-12-24 09:05:00,1.6029,1.60305,1.6022,1.60235,87800000.0
2008-12-24 09:06:00,1.6023,1.6023,1.60155,1.60215,24800000.0
2008-12-24 09:07:00,1.6021,1.6023,1.6018,1.6021,32200000.0
2008-12-24 09:08:00,1.60205,1.6028,1.60155,1.6016,41200000.0
2008-12-24 09:09:00,1.60175,1.6026,1.60175,1.60245,30000000.0
2008-12-24 09:10:00,1.6026,1.60285,1.6022,1.60245,23600000.0
2008-12-24 09:11:00,1.6021,1.6021,1.6016,1.60205,59800000.0
2008-12-24 09:12:00,1.6019,1.6025,1.6015,1.6022,57600000.0
2008-12-24 09:13:00,1.60205,1.60235,1.60135,1.60215,55600000.0
2008-12-24 09:14:00,1.60215,1.6025,1.6021,1.6023,18200000.0
2008-12-24 09:15:00,1.60245,1.6026,1.60245,1.60255,25000000.0
2008-12-24 09:16:00,1.6026,1.60345,1.6026,1.60345,31600000.0
2008-12-24 09:17:00,1.60355,1.60405,1.60355,1.60365,33400000.0
2008-12-24 09:18:00,1.60365,1.6037,1.60365,1.6037,8000000.0
2008-12-24 09:19:00,1.6037,1.60435,1.6037,1.60435,26800000.0
2008-12-24 09:20:00,1.60435,1.6044,1.60435,1.6044,4800000.0
2008-12-24 09:21:00,1.60435,1.6044,1.60415,1.6043,21400000.0
2008-12-24 09:22:00,1.6043,1.6043,1.60345,1.6036,57600000.0
2008-12-24 09:23:00,1.6036,1.60405,1.6036,1.60405,75600000.0
2008-12-24 09:24:00,1.60405,1.6041,1.60405,1.6041,23800000.0
2008-12-24 09:25:00,1.6041,1.6046,1.60405,1.6046,37600000.0
2008-12-24 09:26:00,1.60455,1.60505,1.6044,1.6044,9600000.0
2008-12-24 09:27:00,1.60416,1.60458,1.60388,1.60413,219800000.0
2008-12-24 09:28:00,1.6045,1.60485,1.60415,1.6043,16800000.0
2008-12-24 09:29:00,1.60445,1.6054,1.60445,1.6053,32800000.0
2008-12-24 09:30:00,1.6052,1.60535,1.6046,1.6047,302000000.0
2008-12-24 09:31:00,1.6047,1.6047,1.6047,1.6047,105600000.0
2008-12-24 09:32:00,1.6047,1.6047,1.60405,1.6047,124800000.0
2008-12-24 09:33:00,1.6047,1.6047,1.6047,1.6047,43200000.0
2008-12-24 09:34:00,1.6047,1.6047,1.60325,1.6042,79000000.0
2008-12-24 09:35:00,1.6041,1.60485,1.60395,1.6043,86000000.0
2008-12-24 09:36:00,1.6043,1.60445,1.6043,1.60435,161800000.0
2008-12-24 09:37:00,1.6043,1.6044,1.6043,1.6044,65800000.0
2008-12-24 09:38:00,1.6043,1.6046,1.6042,1.6042,155200000.0
2008-12-24 09:39:00,1.6042,1.60435,1.6042,1.6042,106200000.0
2008-12-24 09:40:00,1.6042,1.6044,1.6042,1.6042,164200000.0
2008-12-24 09:41:00,1.6042,1.6042,1.6033,1.6042,36200000.0
2008-12-24 09:42:00,1.6042,1.6042,1.6033,1.6034,71400000.0
2008-12-24 09:43:00,1.6033,1.6034,1.6033,1.6034,153600000.0
2008-12-24 09:44:00,1.6034,1.6034,1.6033,1.6034,50000000.0
2008-12-24 09:45:00,1.6034,1.6034,1.6034,1.6034,31200000.0
2008-12-24 09:46:00,1.6034,1.6034,1.6028,1.6034,38100000.0
2008-12-24 09:47:00,1.6034,1.6034,1.6034,1.6034,33600000.0
2008-12-24 09:48:00,1.6034,1.6034,1.6034,1.6034,28800000.0
2008-12-24 09:49:00,1.6034,1.6034,1.6034,1.6034,9600000.0
2008-12-24 09:50:00,1.6034,1.6034,1.6034,1.6034,14400000.0
2008-12-24 09:51:00,1.6034,1.6034,1.60295,1.6034,26500000.0
2008-12-24 09:52:00,1.6034,1.6034,1.60325,1.6034,16900000.0
2008-12-24 09:53:00,1.603,1.6034,1.60263,1.6034,37300000.0
2008-12-24 09:54:00,1.6034,1.6034,1.6025,1.60325,92400000.0
2008-12-24 09:55:00,1.60325,1.60325,1.60325,1.60325,64000000.0
2008-12-24 09:56:00,1.60325,1.60325,1.6023,1.6025,168800000.0
2008-12-24 09:57:00,1.60325,1.6038,1.6025,1.6038,63400000.0
2008-12-24 09:58:00,1.6038,1.60425,1.60345,1.6042,66800000.0
2008-12-24 09:59:00,1.60425,1.60465,1.60345,1.60445,121200000.0
2008-12-24 10:00:00,1.6044,1.60525,1.60425,1.6048,108600000.0
2008-12-24 10:01:00,1.6048,1.6052,1.60465,1.605,68000000.0
2008-12-24 10:02:00,1.605,1.605,1.6046,1.6046,386800000.0
2008-12-24 10:03:00,1.6046,1.60475,1.6045,1.6045,299200000.0
2008-12-24 10:04:00,1.6045,1.6046,1.60335,1.6045,100800000.0
2008-12-24 10:05:00,1.6045,1.6045,1.6033,1.60345,86300000.0
2008-12-24 10:06:00,1.60345,1.6045,1.60345,1.6045,18000000.0
2008-12-24 10:07:00,1.6045,1.6045,1.60347,1.6045,111800000.0
2008-12-24 10:08:00,1.6045,1.6045,1.60145,1.6019,192800000.0
2008-12-24 10:09:00,1.602,1.6029,1.6014,1.6022,85400000.0
2008-12-24 10:10:00,1.6022,1.6022,1.6022,1.6022,63000000.0
2008-12-24 10:11:00,1.6022,1.6027,1.6017,1.6027,66800000.0
2008-12-24 10:12:00,1.6024,1.6027,1.60187,1.6027,27800000.0
2008-12-24 10:13:00,1.6027,1.6027,1.6019,1.6027,28300000.0
2008-12-24 10:14:00,1.6019,1.6027,1.6013,1.6015,122400000.0
2008-12-24 10:15:00,1.6015,1.6016,1.60073,1.6015,176500000.0
2008-12-24 10:16:00,1.6016,1.6016,1.5982,1.59925,168500000.0
2008-12-24 10:17:00,1.5993,1.59935,1.5982,1.59825,44200000.0
2008-12-24 10:18:00,1.59825,1.59865,1.59825,1.59865,27200000.0
2008-12-24 10:19:00,1.59865,1.5987,1.59845,1.59845,23400000.0
2008-12-24 10:20:00,1.5984,1.59875,1.598,1.59825,110200000.0
2008-12-24 10:21:00,1.59825,1.59865,1.59735,1.5981,123000002.0
2008-12-24 10:22:00,1.5982,1.59825,1.5964,1.59695,106200000.0
2008-12-24 10:23:00,1.597,1.59765,1.59685,1.59765,214000000.0
2008-12-24 10:24:00,1.59765,1.5979,1.59745,1.59765,112800000.0
2008-12-24 10:25:00,1.5976,1.59765,1.59535,1.5955,645800016.0
2008-12-24 10:26:00,1.5955,1.5962,1.59545,1.5956,191200000.0
2008-12-24 10:27:00,1.5956,1.5956,1.59195,1.5926,322800000.0
2008-12-24 10:28:00,1.5928,1.5928,1.5914,1.59175,284000000.0
2008-12-24 10:29:00,1.59185,1.5928,1.59165,1.59275,200800000.0
2008-12-24 10:30:00,1.5928,1.5935,1.59265,1.5935,60600000.0
2008-12-24 10:31:00,1.5935,1.5935,1.593,1.593,24000000.0
2008-12-24 10:32:00,1.593,1.5932,1.5928,1.59285,103800000.0
2008-12-24 10:33:00,1.5929,1.59315,1.5928,1.5928,131800000.0
2008-12-24 10:34:00,1.5927,1.5927,1.59185,1.5921,73400000.0
2008-12-24 10:35:00,1.59215,1.5931,1.59195,1.5927,79400000.0
2008-12-24 10:36:00,1.59285,1.59375,1.5926,1.5932,105400000.0
2008-12-24 10:37:00,1.5932,1.5932,1.5919,1.5924,100400000.0
2008-12-24 10:38:00,1.59245,1.5928,1.5921,1.59255,56200000.0
2008-12-24 10:39:00,1.59255,1.5932,1.5925,1.5926,132600000.0
2008-12-24 10:40:00,1.5926,1.5926,1.5912,1.5915,102400000.0
2008-12-24 10:41:00,1.5916,1.59185,1.59145,1.59145,109400000.0
2008-12-24 10:42:00,1.59145,1.59175,1.5913,1.5917,45400000.0
2008-12-24 10:43:00,1.5917,1.59195,1.59155,1.59165,112000000.0
2008-12-24 10:44:00,1.5918,1.59305,1.5918,1.59305,132600000.0
2008-12-24 10:45:00,1.59305,1.59405,1.5922,1.5922,287799998.0
2008-12-24 10:46:00,1.5922,1.5929,1.59215,1.5928,84400000.0
2008-12-24 10:47:00,1.5929,1.5944,1.5928,1.5944,108400000.0
2008-12-24 10:48:00,1.5944,1.59475,1.59435,1.5945,74200000.0
2008-12-24 10:49:00,1.5945,1.59515,1.5943,1.5946,127800000.0
2008-12-24 10:50:00,1.5946,1.595,1.5945,1.5946,170600000.0
2008-12-24 10:51:00,1.5947,1.5948,1.5936,1.5946,151599998.0
2008-12-24 10:52:00,1.5946,1.5948,1.5942,1.5948,67500000.0
2008-12-24 10:53:00,1.5948,1.5948,1.59418,1.5948,47900000.0
2008-12-24 10:54:00,1.5948,1.5948,1.59395,1.594,40300000.0
2008-12-24 10:55:00,1.59295,1.594,1.5925,1.59265,34500000.0
2008-12-24 10:56:00,1.59285,1.5931,1.59245,1.5927,73800000.0
2008-12-24 10:57:00,1.5927,1.5928,1.5924,1.5925,174400000.0
2008-12-24 10:58:00,1.5925,1.5928,1.5925,1.5925,250600000.0
2008-12-24 10:59:00,1.5925,1.5925,1.58915,1.5894,260700000.0
2008-12-24 11:00:00,1.58955,1.59115,1.58955,1.5911,109400000.0
2008-12-24 11:01:00,1.5912,1.592,1.5912,1.592,74800000.0
2008-12-24 11:02:00,1.592,1.592,1.5919,1.592,51400000.0
2008-12-24 11:03:00,1.592,1.592,1.5906,1.592,68800000.0
2008-12-24 11:04:00,1.592,1.592,1.59187,1.592,56000000.0
2008-12-24 11:05:00,1.592,1.5921,1.5918,1.59205,34000000.0
2008-12-24 11:06:00,1.5921,1.5947,1.59195,1.59325,118600000.0
2008-12-24 11:07:00,1.5936,1.59405,1.592,1.59215,111000000.0
2008-12-24 11:08:00,1.59215,1.59315,1.5921,1.5925,84800000.0
2008-12-24 11:09:00,1.59265,1.59275,1.59235,1.5924,57200000.0
2008-12-24 11:10:00,1.59245,1.5929,1.5922,1.5929,86000000.0
2008-12-24 11:11:00,1.5929,1.59305,1.59195,1.5927,65800000.0
2008-12-24 11:12:00,1.5927,1.593,1.5926,1.593,44000000.0
2008-12-24 11:13:00,1.593,1.593,1.59245,1.5928,126400000.0
2008-12-24 11:14:00,1.5928,1.5934,1.59235,1.5925,107400000.0
2008-12-24 11:15:00,1.5925,1.59285,1.59245,1.59285,130600000.0
2008-12-24 11:16:00,1.5929,1.59315,1.5928,1.5929,98000000.0
2008-12-24 11:17:00,1.59295,1.59295,1.5926,1.5926,288600000.0
2008-12-24 11:18:00,1.5926,1.5926,1.59075,1.5909,639199999.0
2008-12-24 11:19:00,1.5909,1.5909,1.59,1.5905,358700000.0
2008-12-24 11:20:00,1.5903,1.5904,1.59,1.59005,166000000.0
2008-12-24 11:21:00,1.5902,1.5905,1.59,1.5904,145000000.0
2008-12-24 11:22:00,1.5905,1.59155,1.5899,1.59125,145600000.0
2008-12-24 11:23:00,1.5914,1.59175,1.59135,1.59135,41600000.0
2008-12-24 11:24:00,1.5915,1.5917,1.59075,1.5913,189400000.0
2008-12-24 11:25:00,1.59125,1.59155,1.59095,1.59125,70800000.0
2008-12-24 11:26:00,1.59125,1.59135,1.59075,1.5909,113600000.0
2008-12-24 11:27:00,1.5909,1.5913,1.59045,1.5907,74400000.0
2008-12-24 11:28:00,1.59095,1.59165,1.59045,1.5916,72700000.0
2008-12-24 11:29:00,1.59155,1.59225,1.59045,1.59215,89100000.0
2008-12-24 11:30:00,1.59235,1.5931,1.59195,1.5926,116200000.0
2008-12-24 11:31:00,1.5926,1.5929,1.5926,1.5929,62400000.0
2008-12-24 11:32:00,1.593,1.5931,1.59112,1.5917,156200000.0
2008-12-24 11:33:00,1.5917,1.59195,1.59067,1.5916,76000000.0
2008-12-24 11:34:00,1.5916,1.5916,1.59095,1.5911,138200000.0
2008-12-24 11:35:00,1.5911,1.59235,1.5911,1.59235,59600000.0
2008-12-24 11:36:00,1.59235,1.5942,1.59235,1.5942,102800000.0
2008-12-24 11:37:00,1.5942,1.59475,1.5942,1.59455,132600000.0
2008-12-24 11:38:00,1.594,1.594,1.59315,1.5939,117200000.0
2008-12-24 11:39:00,1.59385,1.5941,1.5927,1.59355,88200000.0
2008-12-24 11:40:00,1.5937,1.59385,1.59325,1.59375,59200000.0
2008-12-24 11:41:00,1.5937,1.59385,1.59325,1.59335,64200000.0
2008-12-24 11:42:00,1.59335,1.5934,1.5926,1.5926,228400000.0
2008-12-24 11:43:00,1.59315,1.5935,1.59315,1.5933,218400000.0
2008-12-24 11:44:00,1.5933,1.5946,1.5933,1.5946,84800000.0
2008-12-24 11:45:00,1.5946,1.5951,1.5946,1.59505,89200000.0
2008-12-24 11:46:00,1.59505,1.5952,1.5947,1.5951,49000000.0
2008-12-24 11:47:00,1.59505,1.5972,1.59505,1.59515,185600000.0
2008-12-24 11:48:00,1.5952,1.5953,1.59295,1.5937,247400000.0
2008-12-24 11:49:00,1.59365,1.5938,1.5917,1.59205,254800000.0
2008-12-24 11:50:00,1.59195,1.5923,1.591,1.591,88200000.0
2008-12-24 11:51:00,1.59125,1.5941,1.59125,1.5937,147200000.0
2008-12-24 11:52:00,1.5939,1.5941,1.5929,1.5929,155800000.0
2008-12-24 11:53:00,1.5929,1.593,1.5929,1.5929,201600000.0
2008-12-24 11:54:00,1.5929,1.5929,1.5918,1.5918,149000000.0
2008-12-24 11:55:00,1.5918,1.59275,1.5911,1.5911,119000000.0
2008-12-24 11:56:00,1.59135,1.59275,1.59135,1.59255,64800000.0
2008-12-24 11:57:00,1.5925,1.5933,1.592,1.5933,84200000.0
2008-12-24 11:58:00,1.5934,1.59385,1.5934,1.59375,75200000.0
2008-12-24 11:59:00,1.5937,1.5937,1.59295,1.59315,101000000.0
2008-12-24 12:00:00,1.5931,1.5931,1.5924,1.59255,128600000.0
2008-12-24 12:01:00,1.59255,1.59255,1.5924,1.5924,374400000.0
2008-12-24 12:02:00,1.5924,1.59285,1.5924,1.5924,240800000.0
2008-12-24 12:03:00,1.5924,1.5924,1.5924,1.5924,364800000.0
2008-12-24 12:04:00,1.5924,1.59265,1.5924,1.59255,63200000.0
2008-12-24 12:05:00,1.59255,1.5944,1.59255,1.5937,151800000.0
2008-12-24 12:06:00,1.5937,1.5937,1.5924,1.5927,216600000.0
2008-12-24 12:07:00,1.59275,1.59275,1.5908,1.5919,324000000.0
2008-12-24 12:08:00,1.5918,1.59295,1.5909,1.59295,118000000.0
2008-12-24 12:09:00,1.59295,1.59375,1.59275,1.593,56800000.0
2008-12-24 12:10:00,1.59285,1.59285,1.5921,1.59265,82600000.0
2008-12-24 12:11:00,1.59265,1.59295,1.5926,1.59275,39800000.0
2008-12-24 12:12:00,1.5928,1.59305,1.59245,1.59305,81400000.0
2008-12-24 12:13:00,1.59315,1.5932,1.5917,1.5917,130800000.0
2008-12-24 12:14:00,1.5919,1.5925,1.5919,1.592,114400000.0
2008-12-24 12:15:00,1.5921,1.5921,1.58965,1.5897,210199999.0
2008-12-24 12:16:00,1.58965,1.59095,1.588,1.5901,194600000.0
2008-12-24 12:17:00,1.59025,1.5903,1.58955,1.58985,84600000.0
2008-12-24 12:18:00,1.59,1.59035,1.58855,1.58855,76600000.0
2008-12-24 12:19:00,1.58885,1.5892,1.5886,1.589,122000000.0
2008-12-24 12:20:00,1.58895,1.58945,1.58775,1.58935,153400000.0
2008-12-24 12:21:00,1.58935,1.5912,1.58935,1.5906,82400000.0
2008-12-24 12:22:00,1.5907,1.5907,1.58895,1.58905,70000000.0
2008-12-24 12:23:00,1.58915,1.5894,1.589,1.589,115200000.0
2008-12-24 12:24:00,1.589,1.59005,1.589,1.59,78800000.0
2008-12-24 12:25:00,1.5902,1.5906,1.58965,1.59015,54600000.0
2008-12-24 12:26:00,1.59025,1.59025,1.58915,1.5896,46800000.0
2008-12-24 12:27:00,1.58965,1.58965,1.58865,1.58935,58000000.0
2008-12-24 12:28:00,1.58935,1.58995,1.5891,1.5896,105200000.0
2008-12-24 12:29:00,1.58965,1.5899,1.58725,1.5882,162800000.0
2008-12-24 12:30:00,1.5882,1.5889,1.58795,1.5888,80200000.0
2008-12-24 12:31:00,1.5891,1.58935,1.58775,1.5887,63400000.0
2008-12-24 12:32:00,1.58875,1.5888,1.58855,1.5888,25600000.0
2008-12-24 12:33:00,1.58885,1.589,1.58865,1.58865,35200000.0
2008-12-24 12:34:00,1.5886,1.5887,1.58765,1.58825,304400000.0
2008-12-24 12:35:00,1.58835,1.58875,1.58835,1.58875,48000000.0
2008-12-24 12:36:00,1.5888,1.58955,1.5885,1.58955,73800000.0
2008-12-24 12:37:00,1.58955,1.5907,1.5893,1.59065,101000000.0
2008-12-24 12:38:00,1.59065,1.5909,1.59008,1.59065,46100000.0
2008-12-24 12:39:00,1.5906,1.5906,1.58905,1.58995,96000000.0
2008-12-24 12:40:00,1.5894,1.5909,1.5891,1.5909,78000000.0
2008-12-24 12:41:00,1.5907,1.59095,1.5888,1.58905,176799998.0
2008-12-24 12:42:00,1.5891,1.5891,1.58675,1.58695,113600000.0
2008-12-24 12:43:00,1.58695,1.58765,1.5868,1.58705,97200000.0
2008-12-24 12:44:00,1.58705,1.5878,1.58695,1.58775,100400000.0
2008-12-24 12:45:00,1.5878,1.58855,1.58765,1.58835,49200000.0
2008-12-24 12:46:00,1.5884,1.5884,1.5869,1.5878,268000000.0
2008-12-24 12:47:00,1.58775,1.5878,1.5866,1.58765,174000000.0
2008-12-24 12:48:00,1.58745,1.5877,1.58735,1.58745,87600000.0
2008-12-24 12:49:00,1.58725,1.58745,1.5871,1.58715,88000000.0
2008-12-24 12:50:00,1.5873,1.5873,1.58355,1.5851,544000001.0
2008-12-24 12:51:00,1.58545,1.5865,1.5852,1.5865,73400000.0
2008-12-24 12:52:00,1.58665,1.58775,1.58645,1.5867,241600000.0
2008-12-24 12:53:00,1.58665,1.58665,1.58495,1.5866,737600000.0
2008-12-24 12:54:00,1.58542,1.5864,1.58445,1.5852,201800001.0
2008-12-24 12:55:00,1.5855,1.58705,1.58495,1.5862,168400000.0
2008-12-24 12:56:00,1.5862,1.58865,1.5862,1.587,157400000.0
2008-12-24 12:57:00,1.58725,1.58725,1.58425,1.58585,220300000.0
2008-12-24 12:58:00,1.586,1.58605,1.58465,1.58585,162200000.0
2008-12-24 12:59:00,1.58585,1.5865,1.58505,1.5865,81400000.0
2008-12-24 13:00:00,1.58655,1.58725,1.5862,1.58675,76200000.0
2008-12-24 13:01:00,1.58675,1.5869,1.5862,1.5869,81000000.0
2008-12-24 13:02:00,1.58635,1.5886,1.58635,1.5886,164200000.0
2008-12-24 13:03:00,1.5886,1.58935,1.5878,1.58935,154000002.0
2008-12-24 13:04:00,1.58935,1.58935,1.5882,1.5888,129600000.0
2008-12-24 13:05:00,1.5888,1.5898,1.5887,1.5897,134600000.0
2008-12-24 13:06:00,1.58965,1.5904,1.5894,1.59,102800000.0
2008-12-24 13:07:00,1.59,1.59,1.5882,1.5886,127800000.0
2008-12-24 13:08:00,1.5886,1.5886,1.5855,1.5864,129600000.0
2008-12-24 13:09:00,1.58655,1.5883,1.5863,1.588,87400000.0
2008-12-24 13:10:00,1.588,1.5882,1.5871,1.58725,51800000.0
2008-12-24 13:11:00,1.58715,1.58725,1.58615,1.5862,135600000.0
2008-12-24 13:12:00,1.5863,1.58765,1.5863,1.5871,142800000.0
2008-12-24 13:13:00,1.58725,1.5876,1.58695,1.587,229200000.0
2008-12-24 13:14:00,1.5871,1.5871,1.58625,1.5871,283200000.0
2008-12-24 13:15:00,1.5871,1.5871,1.5854,1.5854,327800000.0
2008-12-24 13:16:00,1.586,1.5861,1.58475,1.58505,166000000.0
2008-12-24 13:17:00,1.58515,1.5859,1.5848,1.58575,121200000.0
2008-12-24 13:18:00,1.58575,1.58585,1.5854,1.5855,98800000.0
2008-12-24 13:19:00,1.5854,1.5865,1.5854,1.58635,137600000.0
2008-12-24 13:20:00,1.58645,1.58645,1.58555,1.5856,420599987.0
2008-12-24 13:21:00,1.5856,1.5857,1.5845,1.58505,603000016.0
2008-12-24 13:22:00,1.585,1.58525,1.58485,1.58485,132400000.0
2008-12-24 13:23:00,1.58485,1.5881,1.58485,1.58625,245800001.0
2008-12-24 13:24:00,1.5863,1.5874,1.5863,1.5866,225400000.0
2008-12-24 13:25:00,1.5866,1.5866,1.5834,1.58425,203000000.0
2008-12-24 13:26:00,1.5843,1.58545,1.584,1.58545,116000000.0
2008-12-24 13:27:00,1.58545,1.5859,1.58415,1.5851,85400000.0
2008-12-24 13:28:00,1.5853,1.5857,1.58355,1.5853,241600000.0
2008-12-24 13:29:00,1.5855,1.58555,1.5853,1.5854,85800000.0
2008-12-24 13:30:00,1.58555,1.58555,1.5853,1.5853,38400000.0
2008-12-24 13:31:00,1.5853,1.5853,1.5853,1.5853,24000000.0
2008-12-24 13:32:00,1.5853,1.5853,1.58385,1.5841,186000000.0
2008-12-24 13:33:00,1.5841,1.58445,1.5828,1.58345,149800000.0
2008-12-24 13:34:00,1.5837,1.5837,1.58315,1.5834,68200000.0
2008-12-24 13:35:00,1.58335,1.58425,1.58335,1.58415,73800000.0
2008-12-24 13:36:00,1.58435,1.5845,1.58225,1.5824,117400000.0
2008-12-24 13:37:00,1.5824,1.58395,1.5821,1.58215,126800000.0
2008-12-24 13:38:00,1.5825,1.58325,1.58235,1.58325,114800000.0
2008-12-24 13:39:00,1.5833,1.58655,1.5833,1.5859,141900000.0
2008-12-24 13:40:00,1.5855,1.58565,1.5831,1.58325,164400000.0
2008-12-24 13:41:00,1.58325,1.58345,1.5826,1.58345,130600000.0
2008-12-24 13:42:00,1.58345,1.58385,1.58285,1.58385,116400000.0
2008-12-24 13:43:00,1.5839,1.5855,1.5839,1.5854,110600000.0
2008-12-24 13:44:00,1.5854,1.58625,1.58465,1.5862,139800000.0
2008-12-24 13:45:00,1.58625,1.58655,1.58565,1.5859,637399997.0
2008-12-24 13:46:00,1.5859,1.58795,1.5856,1.5875,147600000.0
2008-12-24 13:47:00,1.5876,1.589,1.5855,1.5876,134600000.0
2008-12-24 13:48:00,1.5874,1.58945,1.58685,1.587,236400000.0
2008-12-24 13:49:00,1.587,1.5884,1.5867,1.5882,175100000.0
2008-12-24 13:50:00,1.588,1.58855,1.58535,1.5856,214800000.0
2008-12-24 13:51:00,1.5854,1.58575,1.585,1.5851,482000000.0
2008-12-24 13:52:00,1.5844,1.586,1.58395,1.5859,130400000.0
2008-12-24 13:53:00,1.5859,1.58595,1.58515,1.58575,50600000.0
2008-12-24 13:54:00,1.5857,1.586,1.5852,1.5853,107200000.0
2008-12-24 13:55:00,1.5853,1.5858,1.58295,1.58335,126200000.0
2008-12-24 13:56:00,1.58355,1.5836,1.5813,1.5823,225800000.0
2008-12-24 13:57:00,1.5823,1.58345,1.5821,1.58315,132000000.0
2008-12-24 13:58:00,1.5832,1.58385,1.58315,1.5836,52600000.0
2008-12-24 13:59:00,1.5836,1.5838,1.58225,1.583,135200000.0
2008-12-24 14:00:00,1.583,1.58375,1.5821,1.58315,87400000.0
2008-12-24 14:01:00,1.5833,1.58335,1.58255,1.5829,59600000.0
2008-12-24 14:02:00,1.58305,1.58305,1.5826,1.58275,47600000.0
2008-12-24 14:03:00,1.58275,1.58295,1.5827,1.5827,63400000.0
2008-12-24 14:04:00,1.5827,1.58405,1.58265,1.5839,72000000.0
2008-12-24 14:05:00,1.58395,1.58405,1.58295,1.5834,97900000.0
2008-12-24 14:06:00,1.5834,1.5834,1.58155,1.58165,181500000.0
2008-12-24 14:07:00,1.5818,1.58265,1.5818,1.58185,72000000.0
2008-12-24 14:08:00,1.5822,1.5824,1.58175,1.5819,70800000.0
2008-12-24 14:09:00,1.5819,1.58225,1.5819,1.58225,33000000.0
2008-12-24 14:10:00,1.5823,1.5827,1.5819,1.582,39600000.0
2008-12-24 14:11:00,1.582,1.582,1.582,1.582,12000000.0
2008-12-24 14:12:00,1.582,1.58265,1.582,1.58265,30400000.0
2008-12-24 14:13:00,1.58265,1.5843,1.5823,1.5835,52400000.0
2008-12-24 14:14:00,1.58365,1.5845,1.58365,1.58395,63400000.0
2008-12-24 14:15:00,1.58415,1.5843,1.58285,1.5837,128000000.0
2008-12-24 14:16:00,1.58335,1.58425,1.5826,1.58275,69600000.0
2008-12-24 14:17:00,1.5828,1.58305,1.5828,1.58285,7000000.0
2008-12-24 14:18:00,1.58275,1.5833,1.5825,1.58255,57200000.0
2008-12-24 14:19:00,1.5825,1.5826,1.58095,1.58115,114600000.0
2008-12-24 14:20:00,1.58115,1.58175,1.5808,1.58095,57200000.0
2008-12-24 14:21:00,1.5811,1.582,1.5811,1.5815,18800000.0
2008-12-24 14:22:00,1.5815,1.5819,1.5813,1.5818,25800000.0
2008-12-24 14:23:00,1.5818,1.5822,1.5811,1.5811,49600000.0
2008-12-24 14:24:00,1.5811,1.5811,1.5798,1.5811,226800000.0
2008-12-24 14:25:00,1.5811,1.5811,1.5803,1.5811,208200000.0
2008-12-24 14:26:00,1.5811,1.58125,1.5811,1.5811,105000000.0
2008-12-24 14:27:00,1.5811,1.5837,1.5811,1.5837,238600000.0
2008-12-24 14:28:00,1.5837,1.5844,1.58365,1.5838,83300000.0
2008-12-24 14:29:00,1.58395,1.58435,1.5837,1.5838,60600000.0
2008-12-24 14:30:00,1.5838,1.58385,1.5826,1.5826,34800000.0
2008-12-24 14:31:00,1.5828,1.58305,1.5823,1.58245,45000000.0
2008-12-24 14:32:00,1.5824,1.58345,1.5824,1.58345,18000000.0
2008-12-24 14:33:00,1.58355,1.58415,1.5831,1.58415,26000000.0
2008-12-24 14:34:00,1.5842,1.58475,1.5842,1.58465,38200000.0
2008-12-24 14:35:00,1.58455,1.58465,1.58425,1.58425,63200000.0
2008-12-24 14:36:00,1.58425,1.5847,1.58355,1.58405,46000000.0
2008-12-24 14:37:00,1.5841,1.5858,1.5837,1.5858,110200000.0
2008-12-24 14:38:00,1.58585,1.5859,1.58365,1.5858,70800000.0
2008-12-24 14:39:00,1.5856,1.58585,1.58155,1.5816,75000000.0
2008-12-24 14:40:00,1.5814,1.583,1.57845,1.5788,121200000.0
2008-12-24 14:41:00,1.57885,1.57925,1.5781,1.5784,89800000.0
2008-12-24 14:42:00,1.5784,1.5784,1.57755,1.5778,57000000.0
2008-12-24 14:43:00,1.5778,1.5778,1.5778,1.5778,75000000.0
2008-12-24 14:44:00,1.5778,1.5788,1.57725,1.5783,87100000.0
2008-12-24 14:45:00,1.5782,1.5784,1.5782,1.5784,15000000.0
2008-12-24 14:46:00,1.5783,1.57895,1.5782,1.5787,25400000.0
2008-12-24 14:47:00,1.5788,1.5789,1.5788,1.5789,30200000.0
2008-12-24 14:48:00,1.5789,1.57935,1.5789,1.57925,21200000.0
2008-12-24 14:49:00,1.5792,1.5803,1.5792,1.5803,22400000.0
2008-12-24 14:50:00,1.58025,1.5812,1.58025,1.5812,29000000.0
2008-12-24 14:51:00,1.58115,1.58185,1.58035,1.58185,76800000.0
2008-12-24 14:52:00,1.58185,1.58195,1.5809,1.5817,70400000.0
2008-12-24 14:53:00,1.5817,1.5817,1.5804,1.5817,58100000.0
2008-12-24 14:54:00,1.5817,1.5817,1.58045,1.5817,61600000.0
2008-12-24 14:55:00,1.58145,1.5817,1.5804,1.5806,39200000.0
2008-12-24 14:56:00,1.5806,1.58095,1.5806,1.5809,59800000.0
2008-12-24 14:57:00,1.5807,1.5807,1.5802,1.58035,23200000.0
2008-12-24 14:58:00,1.58025,1.58115,1.5801,1.58095,68200000.0
2008-12-24 14:59:00,1.58105,1.58175,1.58105,1.58155,64800000.0
2008-12-24 15:00:00,1.5815,1.58155,1.57935,1.5808,72000000.0
2008-12-24 15:01:00,1.5808,1.5808,1.57955,1.5808,14000000.0
2008-12-24 15:02:00,1.5808,1.5808,1.5789,1.5789,37000000.0
2008-12-24 15:03:00,1.5788,1.58015,1.57855,1.58015,81400000.0
2008-12-24 15:04:00,1.5797,1.5801,1.5792,1.5792,50600000.0
2008-12-24 15:05:00,1.5792,1.5801,1.57905,1.5801,71800000.0
2008-12-24 15:06:00,1.5797,1.58095,1.5791,1.58095,123800000.0
2008-12-24 15:07:00,1.58105,1.5821,1.58087,1.5811,45800000.0
2008-12-24 15:08:00,1.58155,1.5825,1.58155,1.58235,21400000.0
2008-12-24 15:09:00,1.5819,1.58305,1.5819,1.58295,88000000.0
2008-12-24 15:10:00,1.5829,1.5842,1.5829,1.5841,63000000.0
2008-12-24 15:11:00,1.5843,1.5844,1.58395,1.5841,38800000.0
2008-12-24 15:12:00,1.58415,1.58495,1.58405,1.58475,96800000.0
2008-12-24 15:13:00,1.58475,1.58485,1.5843,1.58465,187600000.0
2008-12-24 15:14:00,1.58465,1.58515,1.5844,1.5845,124800000.0
2008-12-24 15:15:00,1.5845,1.5849,1.5845,1.5849,90600000.0
2008-12-24 15:16:00,1.585,1.58545,1.58445,1.5847,127400000.0
2008-12-24 15:17:00,1.5847,1.5852,1.5846,1.5848,44800000.0
2008-12-24 15:18:00,1.5849,1.5849,1.58365,1.5841,47400000.0
2008-12-24 15:19:00,1.5842,1.5852,1.5842,1.5852,50200000.0
2008-12-24 15:20:00,1.58525,1.5855,1.58335,1.5836,176000000.0
2008-12-24 15:21:00,1.5836,1.5852,1.5836,1.58455,94200000.0
2008-12-24 15:22:00,1.5846,1.58515,1.58455,1.58515,118400000.0
2008-12-24 15:23:00,1.5852,1.5853,1.5846,1.5853,75200000.0
2008-12-24 15:24:00,1.58515,1.5858,1.58505,1.5855,65600000.0
2008-12-24 15:25:00,1.5856,1.5862,1.5854,1.5862,66000000.0
2008-12-24 15:26:00,1.58545,1.58585,1.5852,1.5858,96000000.0
2008-12-24 15:27:00,1.5858,1.58585,1.58535,1.58545,41200000.0
2008-12-24 15:28:00,1.58545,1.586,1.5853,1.5856,76000000.0
2008-12-24 15:29:00,1.58545,1.5864,1.58485,1.5856,146200000.0
2008-12-24 15:30:00,1.5862,1.5873,1.58385,1.5857,105200000.0
2008-12-24 15:31:00,1.5857,1.58645,1.5856,1.5863,86600000.0
2008-12-24 15:32:00,1.5862,1.58635,1.5857,1.5861,194000000.0
2008-12-24 15:33:00,1.58595,1.58685,1.58565,1.5866,98800000.0
2008-12-24 15:34:00,1.58605,1.5869,1.5854,1.5864,107200000.0
2008-12-24 15:35:00,1.5864,1.58655,1.5849,1.5864,105700000.0
2008-12-24 15:36:00,1.5864,1.58705,1.5863,1.5864,131000000.0
2008-12-24 15:37:00,1.58645,1.5867,1.5864,1.5864,128800000.0
2008-12-24 15:38:00,1.5864,1.5865,1.5864,1.5864,151200000.0
2008-12-24 15:39:00,1.5865,1.5867,1.5863,1.5864,31800000.0
2008-12-24 15:40:00,1.5865,1.58695,1.5863,1.58655,85600000.0
2008-12-24 15:41:00,1.58665,1.5867,1.58655,1.5866,56400000.0
2008-12-24 15:42:00,1.58645,1.58645,1.5862,1.5862,44000000.0
2008-12-24 15:43:00,1.58635,1.5864,1.5862,1.5864,37800000.0
2008-12-24 15:44:00,1.5864,1.5865,1.586,1.586,45800000.0
2008-12-24 15:45:00,1.586,1.586,1.586,1.586,52800000.0
2008-12-24 15:46:00,1.586,1.586,1.586,1.586,45400000.0
2008-12-24 15:47:00,1.586,1.586,1.586,1.586,33600000.0
2008-12-24 15:48:00,1.586,1.586,1.58525,1.58535,29000000.0
2008-12-24 15:49:00,1.5854,1.5862,1.5854,1.5862,54800000.0
2008-12-24 15:50:00,1.58625,1.5863,1.58565,1.5857,123200000.0
2008-12-24 15:51:00,1.5857,1.5857,1.5857,1.5857,44000000.0
2008-12-24 15:52:00,1.5857,1.5857,1.58495,1.58505,169800000.0
2008-12-24 15:53:00,1.58495,1.585,1.58495,1.58495,34800000.0
2008-12-24 15:54:00,1.585,1.58505,1.5849,1.58495,35200000.0
2008-12-24 15:55:00,1.58495,1.58495,1.58495,1.58495,6400000.0
2008-12-24 15:56:00,1.58495,1.58495,1.5849,1.5849,11200000.0
2008-12-24 15:57:00,1.5849,1.5849,1.5849,1.5849,140800000.0
2008-12-24 15:58:00,1.5849,1.58495,1.5849,1.5849,77000000.0
2008-12-24 15:59:00,1.585,1.585,1.5849,1.5849,20800000.0
2008-12-24 16:00:00,1.5849,1.5849,1.5842,1.5842,48400000.0
2008-12-24 16:01:00,1.5842,1.58435,1.5841,1.5842,46200000.0
2008-12-24 16:02:00,1.58425,1.58455,1.5837,1.5837,92800000.0
2008-12-24 16:03:00,1.5837,1.5837,1.58105,1.58145,195000000.0
2008-12-24 16:04:00,1.5817,1.583,1.58155,1.58295,152200000.0
2008-12-24 16:05:00,1.58285,1.58325,1.58205,1.5824,139400000.0
2008-12-24 16:06:00,1.5824,1.58335,1.5824,1.58315,103200000.0
2008-12-24 16:07:00,1.58305,1.5835,1.5822,1.5824,69400000.0
2008-12-24 16:08:00,1.58245,1.5829,1.58245,1.58285,31800000.0
2008-12-24 16:09:00,1.58295,1.58315,1.58255,1.58285,52200000.0
2008-12-24 16:10:00,1.5828,1.58355,1.58245,1.58265,54400000.0
2008-12-24 16:11:00,1.58265,1.58345,1.58265,1.58315,76000000.0
2008-12-24 16:12:00,1.5832,1.5832,1.5825,1.5825,144200000.0
2008-12-24 16:13:00,1.5825,1.5826,1.58185,1.58185,125000000.0
2008-12-24 16:14:00,1.5813,1.583,1.58085,1.58285,127400000.0
2008-12-24 16:15:00,1.58295,1.5833,1.5826,1.5827,29400000.0
2008-12-24 16:16:00,1.58265,1.58285,1.5825,1.5826,25200000.0
2008-12-24 16:17:00,1.58255,1.58315,1.58255,1.58285,51600000.0
2008-12-24 16:18:00,1.583,1.58305,1.58265,1.58295,39800000.0
2008-12-24 16:19:00,1.5826,1.58285,1.5826,1.5827,20800000.0
2008-12-24 16:20:00,1.58275,1.5834,1.58255,1.58275,71200000.0
2008-12-24 16:21:00,1.5829,1.5829,1.58215,1.58245,20400000.0
2008-12-24 16:22:00,1.5824,1.5828,1.58185,1.5828,46400000.0
2008-12-24 16:23:00,1.583,1.58365,1.5828,1.58345,84800000.0
2008-12-24 16:24:00,1.58345,1.58345,1.58305,1.5834,44200000.0
2008-12-24 16:25:00,1.58335,1.58355,1.5831,1.58335,110000000.0
2008-12-24 16:26:00,1.58335,1.58365,1.5827,1.5828,79800000.0
2008-12-24 16:27:00,1.58285,1.58305,1.5827,1.583,147000000.0
2008-12-24 16:28:00,1.58295,1.58605,1.58295,1.5839,119000000.0
2008-12-24 16:29:00,1.5839,1.58495,1.5839,1.58475,39600000.0
2008-12-24 16:30:00,1.5849,1.58505,1.58465,1.585,87000000.0
2008-12-24 16:31:00,1.5848,1.58595,1.5847,1.5853,128800000.0
2008-12-24 16:32:00,1.5854,1.5854,1.5835,1.5835,80000000.0
2008-12-24 16:33:00,1.5832,1.58475,1.58315,1.584,140000000.0
2008-12-24 16:34:00,1.584,1.5843,1.5826,1.5826,128200000.0
2008-12-24 16:35:00,1.5827,1.584,1.5814,1.5827,158600000.0
2008-12-24 16:36:00,1.58155,1.5829,1.58155,1.5829,23400000.0
2008-12-24 16:37:00,1.5829,1.5829,1.5829,1.5829,10800000.0
2008-12-24 16:38:00,1.5829,1.58465,1.5829,1.5835,96200000.0
2008-12-24 16:39:00,1.58345,1.58345,1.5833,1.5833,107400000.0
2008-12-24 16:40:00,1.5833,1.5833,1.5833,1.5833,30800000.0
2008-12-24 16:41:00,1.5833,1.58455,1.58315,1.58405,81200000.0
2008-12-24 16:42:00,1.58415,1.5849,1.58415,1.58455,45800000.0
2008-12-24 16:43:00,1.58455,1.58455,1.5843,1.58445,60800000.0
2008-12-24 16:44:00,1.58445,1.5846,1.5834,1.5838,50600000.0
2008-12-24 16:45:00,1.58395,1.584,1.58355,1.5838,51600000.0
2008-12-24 16:46:00,1.5839,1.5846,1.58385,1.5846,62800000.0
2008-12-24 16:47:00,1.5845,1.5845,1.584,1.584,57600000.0
2008-12-24 16:48:00,1.5842,1.58495,1.584,1.5845,84600000.0
2008-12-24 16:49:00,1.58435,1.5847,1.5843,1.5845,24800000.0
2008-12-24 16:50:00,1.5845,1.58505,1.58445,1.5847,53600000.0
2008-12-24 16:51:00,1.58465,1.5849,1.5842,1.5842,86600000.0
2008-12-24 16:52:00,1.5842,1.5842,1.58285,1.58285,27000000.0
2008-12-24 16:53:00,1.58305,1.58305,1.58245,1.5825,93400000.0
2008-12-24 16:54:00,1.5823,1.5826,1.5823,1.5825,80800000.0
2008-12-24 16:55:00,1.5823,1.5827,1.5822,1.5827,78200000.0
2008-12-24 16:56:00,1.58275,1.58275,1.58225,1.5824,35200000.0
2008-12-24 16:57:00,1.5824,1.58265,1.58225,1.5823,60800000.0
2008-12-24 16:58:00,1.5823,1.58305,1.5823,1.58235,90200000.0
2008-12-24 16:59:00,1.5824,1.5825,1.58085,1.58085,166600000.0
2008-12-24 17:00:00,1.58095,1.5823,1.58075,1.5811,113800000.0
2008-12-24 17:01:00,1.5811,1.58145,1.5811,1.5811,46200000.0
2008-12-24 17:02:00,1.58115,1.5814,1.58105,1.5813,80800000.0
2008-12-24 17:03:00,1.58145,1.5816,1.58115,1.5816,57000000.0
2008-12-24 17:04:00,1.5816,1.5819,1.5813,1.5815,115200000.0
2008-12-24 17:05:00,1.5815,1.5819,1.5813,1.5813,145800000.0
2008-12-24 17:06:00,1.5813,1.5813,1.5813,1.5813,118000000.0
2008-12-24 17:07:00,1.5813,1.5813,1.5813,1.5813,22400000.0
2008-12-24 17:08:00,1.5813,1.5813,1.5813,1.5813,33600000.0
2008-12-24 17:09:00,1.5813,1.5824,1.5812,1.5815,124000000.0
2008-12-24 17:10:00,1.58185,1.58235,1.58135,1.5815,116400000.0
2008-12-24 17:11:00,1.5815,1.5815,1.5794,1.5801,106800000.0
2008-12-24 17:12:00,1.58025,1.5805,1.5785,1.5796,167800000.0
2008-12-24 17:13:00,1.57825,1.58045,1.57825,1.58045,104800000.0
2008-12-24 17:14:00,1.58045,1.5807,1.57985,1.58055,71200000.0
2008-12-24 17:15:00,1.5805,1.58075,1.5803,1.58065,48600000.0
2008-12-24 17:16:00,1.58065,1.5809,1.5802,1.58085,31000000.0
2008-12-24 17:17:00,1.58085,1.5809,1.5802,1.5803,70200000.0
2008-12-24 17:18:00,1.5803,1.5803,1.5803,1.5803,21600000.0
2008-12-24 17:19:00,1.5803,1.58065,1.5803,1.58065,28400000.0
2008-12-24 17:20:00,1.58065,1.58075,1.5803,1.5803,99000000.0
2008-12-24 17:21:00,1.5805,1.5805,1.5795,1.5803,69400000.0
2008-12-24 17:22:00,1.58035,1.58055,1.58035,1.5804,48400000.0
2008-12-24 17:23:00,1.5804,1.5805,1.5803,1.5803,64200000.0
2008-12-24 17:24:00,1.5803,1.58065,1.5802,1.5805,89200000.0
2008-12-24 17:25:00,1.5805,1.5806,1.58025,1.5806,49600000.0
2008-12-24 17:26:00,1.58065,1.58065,1.5802,1.5803,60200000.0
2008-12-24 17:27:00,1.5803,1.5807,1.5802,1.5807,66400000.0
2008-12-24 17:28:00,1.5806,1.5807,1.5803,1.5803,36800000.0
2008-12-24 17:29:00,1.5803,1.58055,1.5803,1.58045,40400000.0
2008-12-24 17:30:00,1.58055,1.58075,1.5802,1.58075,46400000.0
2008-12-24 17:31:00,1.5808,1.58155,1.58065,1.58095,46200000.0
2008-12-24 17:32:00,1.58115,1.58205,1.58105,1.58155,87400000.0
2008-12-24 17:33:00,1.5815,1.58195,1.5811,1.58195,95200000.0
2008-12-24 17:34:00,1.58195,1.582,1.58175,1.582,41600000.0
2008-12-24 17:35:00,1.582,1.58235,1.5817,1.58195,40600000.0
2008-12-24 17:36:00,1.58205,1.58225,1.58205,1.5822,12800000.0
2008-12-24 17:37:00,1.5821,1.5823,1.58205,1.5821,50000000.0
2008-12-24 17:38:00,1.58215,1.5831,1.582,1.5824,78000000.0
2008-12-24 17:39:00,1.58255,1.58335,1.5824,1.5832,53000000.0
2008-12-24 17:40:00,1.583,1.58465,1.583,1.5845,50800000.0
2008-12-24 17:41:00,1.5845,1.58465,1.5841,1.5843,46400000.0
2008-12-24 17:42:00,1.5843,1.5843,1.5825,1.58285,84000000.0
2008-12-24 17:43:00,1.583,1.5832,1.5828,1.58305,53400000.0
2008-12-24 17:44:00,1.58295,1.58355,1.58295,1.5834,49000000.0
2008-12-24 17:45:00,1.5835,1.58465,1.5835,1.58405,83600000.0
2008-12-24 17:46:00,1.58405,1.58475,1.584,1.584,31800000.0
2008-12-24 17:47:00,1.584,1.584,1.58345,1.5839,20200000.0
2008-12-24 17:48:00,1.5839,1.584,1.5839,1.584,25600000.0
2008-12-24 17:49:00,1.584,1.584,1.584,1.584,3200000.0
2008-12-24 17:50:00,1.584,1.58455,1.584,1.58455,23000000.0
2008-12-24 17:51:00,1.5846,1.58495,1.584,1.58465,52200000.0
2008-12-24 17:52:00,1.58475,1.586,1.58465,1.586,62800000.0
2008-12-24 17:53:00,1.58525,1.58695,1.58525,1.58555,83700000.0
2008-12-24 17:54:00,1.5856,1.58685,1.58545,1.5864,127400000.0
2008-12-24 17:55:00,1.5863,1.58665,1.5859,1.5859,82600000.0
2008-12-24 17:56:00,1.5861,1.5861,1.586,1.5861,48000000.0
2008-12-24 17:57:00,1.5861,1.5861,1.58395,1.584,32800000.0
2008-12-24 17:58:00,1.584,1.58435,1.584,1.584,98600000.0
2008-12-24 17:59:00,1.584,1.584,1.5811,1.58145,217000000.0
2008-12-24 18:00:00,1.58155,1.5827,1.58105,1.5827,124400000.0
2008-12-24 18:01:00,1.58285,1.5832,1.5826,1.58305,62800000.0
2008-12-24 18:02:00,1.5832,1.58335,1.583,1.58335,11000000.0
2008-12-24 18:03:00,1.5833,1.5833,1.583,1.583,7400000.0
2008-12-24 18:04:00,1.583,1.583,1.5827,1.5827,52000000.0
2008-12-24 18:05:00,1.5829,1.5835,1.5829,1.5835,103800000.0
2008-12-24 18:06:00,1.5835,1.584,1.5835,1.5839,27800000.0
2008-12-24 18:07:00,1.58395,1.58395,1.58385,1.58395,19200000.0
2008-12-24 18:08:00,1.5839,1.5841,1.58375,1.58385,27600000.0
2008-12-24 18:09:00,1.5839,1.58405,1.5838,1.58395,14800000.0
2008-12-24 18:10:00,1.5839,1.58415,1.58375,1.58375,33400000.0
2008-12-24 18:11:00,1.5837,1.584,1.5837,1.5839,14800000.0
2008-12-24 18:12:00,1.58395,1.5841,1.58395,1.584,6400000.0
2008-12-24 18:13:00,1.584,1.58415,1.5839,1.58415,21400000.0
2008-12-24 18:14:00,1.5838,1.58385,1.5837,1.58375,111800000.0
2008-12-24 18:15:00,1.5837,1.584,1.5837,1.5839,84200000.0
2008-12-24 18:16:00,1.5839,1.5839,1.5837,1.5837,35400000.0
2008-12-24 18:17:00,1.5837,1.58375,1.5837,1.5837,49600000.0
2008-12-24 18:18:00,1.5837,1.5837,1.5836,1.5837,27200000.0
2008-12-24 18:19:00,1.5837,1.5837,1.5826,1.5826,35200000.0
2008-12-24 18:20:00,1.5828,1.5836,1.58225,1.5824,66200000.0
2008-12-24 18:21:00,1.58245,1.58245,1.5823,1.5823,33600000.0
2008-12-24 18:22:00,1.5823,1.5823,1.58125,1.58175,90800000.0
2008-12-24 18:23:00,1.58175,1.58175,1.57985,1.57985,83800000.0
2008-12-24 18:24:00,1.57985,1.58045,1.5797,1.58015,115000000.0
2008-12-24 18:25:00,1.5801,1.5803,1.57945,1.57985,204400000.0
2008-12-24 18:26:00,1.57985,1.58055,1.57955,1.58015,182400000.0
2008-12-24 18:27:00,1.5801,1.58015,1.5797,1.58,26200000.0
2008-12-24 18:28:00,1.5801,1.58025,1.5779,1.57895,89400000.0
2008-12-24 18:29:00,1.57875,1.57885,1.57695,1.5781,146800000.0
2008-12-24 18:30:00,1.57815,1.5795,1.5778,1.57875,61600000.0
2008-12-24 18:31:00,1.57865,1.5795,1.57825,1.5784,90600000.0
2008-12-24 18:32:00,1.5785,1.57925,1.5784,1.57855,64200000.0
2008-12-24 18:33:00,1.5787,1.579,1.5784,1.5784,45200000.0
2008-12-24 18:34:00,1.5786,1.5789,1.5785,1.5789,48800000.0
2008-12-24 18:35:00,1.5788,1.5793,1.57875,1.5791,46200000.0
2008-12-24 18:36:00,1.5791,1.5813,1.579,1.5807,113400000.0
2008-12-24 18:37:00,1.58008,1.5807,1.578,1.57905,71300000.0
2008-12-24 18:38:00,1.57905,1.58065,1.57905,1.58065,36200000.0
2008-12-24 18:39:00,1.5803,1.58105,1.5803,1.581,27600000.0
2008-12-24 18:40:00,1.5811,1.58235,1.5811,1.5814,119800000.0
2008-12-24 18:41:00,1.5814,1.5814,1.58005,1.58025,37400000.0
2008-12-24 18:42:00,1.57995,1.57995,1.57925,1.57965,47600000.0
2008-12-24 18:43:00,1.5797,1.5815,1.5796,1.5805,74200000.0
2008-12-24 18:44:00,1.5805,1.5807,1.5805,1.5805,21600000.0
2008-12-24 18:45:00,1.5805,1.5805,1.57965,1.5805,25000000.0
2008-12-24 18:46:00,1.5803,1.5805,1.57965,1.5805,47200000.0
2008-12-24 18:47:00,1.5805,1.5805,1.5792,1.5792,57000000.0
2008-12-24 18:48:00,1.57925,1.5796,1.5789,1.5789,48800000.0
2008-12-24 18:49:00,1.5792,1.5798,1.57885,1.5798,39000000.0
2008-12-24 18:50:00,1.5793,1.5812,1.5793,1.5811,74800000.0
2008-12-24 18:51:00,1.5811,1.5811,1.581,1.58105,19800000.0
2008-12-24 18:52:00,1.5812,1.58145,1.5809,1.5813,15200000.0
2008-12-24 18:53:00,1.58125,1.582,1.58125,1.582,32600000.0
2008-12-24 18:54:00,1.58235,1.5831,1.58235,1.5831,31600000.0
2008-12-24 18:55:00,1.5833,1.5833,1.5831,1.58315,8800000.0
2008-12-24 18:56:00,1.5828,1.58315,1.5827,1.5828,20600000.0
2008-12-24 18:57:00,1.5828,1.5828,1.5826,1.5826,23800000.0
2008-12-24 18:58:00,1.5828,1.5828,1.58135,1.58145,25000000.0
2008-12-24 18:59:00,1.58145,1.5825,1.58145,1.5825,16400000.0
2008-12-24 19:00:00,1.58245,1.5825,1.5816,1.5819,87000000.0
2008-12-24 19:01:00,1.5819,1.5824,1.58155,1.58195,78200000.0
2008-12-24 19:02:00,1.58185,1.5822,1.58175,1.582,63800000.0
2008-12-24 19:03:00,1.58185,1.58205,1.5817,1.5818,43400000.0
2008-12-24 19:04:00,1.58185,1.5826,1.58175,1.5826,71600000.0
2008-12-24 19:05:00,1.5827,1.58365,1.5826,1.5833,61600000.0
2008-12-24 19:06:00,1.5835,1.5837,1.58315,1.58345,17400000.0
2008-12-24 19:07:00,1.5836,1.58365,1.5833,1.58355,27800000.0
2008-12-24 19:08:00,1.5837,1.58375,1.5832,1.5835,26400000.0
2008-12-24 19:09:00,1.5836,1.5836,1.58355,1.5836,10600000.0
2008-12-24 19:10:00,1.58365,1.58375,1.5835,1.5835,6000000.0
2008-12-24 19:11:00,1.5836,1.5839,1.5833,1.5834,19600000.0
2008-12-24 19:12:00,1.5834,1.58345,1.5834,1.5834,15000000.0
2008-12-24 19:13:00,1.5834,1.5834,1.5834,1.5834,2000000.0
2008-12-24 19:14:00,1.5836,1.5836,1.5836,1.5836,2000000.0
2008-12-24 19:15:00,1.5837,1.5837,1.58185,1.58185,56200000.0
2008-12-24 19:16:00,1.58185,1.58185,1.5813,1.5816,28800000.0
2008-12-24 19:17:00,1.5817,1.5817,1.5817,1.5817,2000000.0
2008-12-24 19:18:00,1.5817,1.58185,1.5816,1.5816,13200000.0
2008-12-24 19:19:00,1.5817,1.58215,1.5817,1.58215,11000000.0
2008-12-24 19:20:00,1.58225,1.5825,1.58225,1.5824,22400000.0
2008-12-24 19:21:00,1.5824,1.5824,1.58175,1.5819,13800000.0
2008-12-24 19:22:00,1.5819,1.5822,1.5819,1.5822,25400000.0
2008-12-24 19:23:00,1.58205,1.5822,1.58205,1.5822,4200000.0
2008-12-24 19:24:00,1.58235,1.58245,1.5822,1.5823,27600000.0
2008-12-24 19:25:00,1.58235,1.58245,1.582,1.582,69400000.0
2008-12-24 19:26:00,1.582,1.5821,1.5819,1.5819,33800000.0
2008-12-24 19:27:00,1.5819,1.5821,1.5819,1.5821,36600000.0
2008-12-24 19:28:00,1.58205,1.5823,1.58175,1.5819,15400000.0
2008-12-24 19:29:00,1.5819,1.5819,1.5817,1.5817,9000000.0
2008-12-24 19:30:00,1.5819,1.5826,1.5817,1.5826,47400000.0
2008-12-24 19:31:00,1.5827,1.5827,1.5819,1.58215,16000000.0
2008-12-24 19:32:00,1.58235,1.5825,1.58185,1.58235,16000000.0
2008-12-24 19:33:00,1.58225,1.58225,1.5819,1.582,5200000.0
2008-12-24 19:34:00,1.58215,1.5825,1.5819,1.58223,20600000.0
2008-12-24 19:35:00,1.58275,1.58275,1.58185,1.582,38200000.0
2008-12-24 19:36:00,1.582,1.582,1.582,1.582,8000000.0
2008-12-24 19:37:00,1.582,1.582,1.582,1.582,4000000.0
2008-12-24 19:38:00,1.58139,1.58166,1.58078,1.58092,15200000.0
2008-12-24 19:39:00,1.58169,1.5819,1.58139,1.58161,16000000.0
2008-12-24 19:40:00,1.582,1.582,1.582,1.582,2000000.0
2008-12-24 19:41:00,1.582,1.582,1.582,1.582,7000000.0
2008-12-24 19:42:00,1.582,1.58225,1.5818,1.582,29600000.0
2008-12-24 19:43:00,1.5806,1.5815,1.5806,1.5811,17000000.0
2008-12-24 19:44:00,1.5812,1.58135,1.5812,1.58135,12800000.0
2008-12-24 19:45:00,1.58125,1.5816,1.58125,1.5816,10200000.0
2008-12-24 19:46:00,1.58165,1.5818,1.58125,1.5818,19800000.0
2008-12-24 19:47:00,1.5818,1.5823,1.58165,1.5817,31600000.0
2008-12-24 19:48:00,1.58225,1.58245,1.58225,1.58235,16400000.0
2008-12-24 19:49:00,1.58225,1.58235,1.5822,1.58235,12800000.0
2008-12-24 19:50:00,1.58235,1.58235,1.58235,1.58235,11200000.0
2008-12-24 19:51:00,1.5823,1.5823,1.5819,1.582,21200000.0
2008-12-24 19:52:00,1.582,1.582,1.582,1.582,10000000.0
2008-12-24 19:53:00,1.582,1.58225,1.582,1.58225,8000000.0
2008-12-24 19:54:00,1.58225,1.58265,1.5819,1.58225,24600000.0
2008-12-24 19:55:00,1.5825,1.58315,1.58245,1.58285,22000000.0
2008-12-24 19:56:00,1.58275,1.5843,1.58195,1.5821,51600000.0
2008-12-24 19:57:00,1.5821,1.5834,1.58195,1.58335,35400000.0
2008-12-24 19:58:00,1.58355,1.58395,1.58275,1.58395,30800000.0
2008-12-24 19:59:00,1.58375,1.5845,1.58175,1.5818,54200000.0
2008-12-24 20:00:00,1.58185,1.58215,1.58145,1.58165,40800000.0
2008-12-24 20:01:00,1.5817,1.5836,1.5817,1.58315,45400000.0
2008-12-24 20:02:00,1.58315,1.58335,1.5827,1.5828,25800000.0
2008-12-24 20:03:00,1.5828,1.58305,1.5827,1.5828,14200000.0
2008-12-24 20:04:00,1.5828,1.5828,1.582,1.5825,78000000.0
2008-12-24 20:05:00,1.5825,1.5838,1.5819,1.5836,104600000.0
2008-12-24 20:06:00,1.5837,1.5841,1.5833,1.5836,24800000.0
2008-12-24 20:07:00,1.58295,1.5831,1.5816,1.5831,30800000.0
2008-12-24 20:08:00,1.5829,1.5831,1.5829,1.5831,8000000.0
2008-12-24 20:09:00,1.5831,1.58445,1.5831,1.58445,18000000.0
2008-12-24 20:10:00,1.5844,1.5851,1.5844,1.5851,23600000.0
2008-12-24 20:11:00,1.5851,1.58525,1.58455,1.58455,29600000.0
2008-12-24 20:12:00,1.58465,1.58465,1.5845,1.5845,9800000.0
2008-12-24 20:13:00,1.5845,1.5845,1.5845,1.5845,4000000.0
2008-12-24 20:14:00,1.5845,1.5845,1.5834,1.5834,18400000.0
2008-12-24 20:15:00,1.5836,1.5848,1.5834,1.5848,51200000.0
2008-12-24 20:16:00,1.58475,1.5848,1.5844,1.5845,33600000.0
2008-12-24 20:17:00,1.5845,1.5845,1.5845,1.5845,3000000.0
2008-12-24 20:18:00,1.5845,1.5845,1.5845,1.5845,12000000.0
2008-12-24 20:19:00,1.5845,1.58475,1.58175,1.5818,45500000.0
2008-12-24 20:20:00,1.5819,1.5829,1.5819,1.5829,8200000.0
2008-12-24 20:21:00,1.58225,1.58375,1.58225,1.5827,27200000.0
2008-12-24 20:22:00,1.5826,1.5827,1.5826,1.5826,4000000.0
2008-12-24 20:23:00,1.58095,1.58387,1.58095,1.58387,10200000.0
2008-12-24 20:24:00,1.5837,1.5845,1.58365,1.5845,8000000.0
2008-12-24 20:25:00,1.5845,1.5845,1.58285,1.5843,49200000.0
2008-12-24 20:26:00,1.5845,1.58465,1.5845,1.5845,18000000.0
2008-12-24 20:27:00,1.5845,1.5845,1.5829,1.5845,9400000.0
2008-12-24 20:28:00,1.5845,1.5845,1.5845,1.5845,8000000.0
2008-12-24 20:29:00,1.5845,1.5845,1.5826,1.5845,11800000.0
2008-12-24 20:30:00,1.5845,1.5845,1.5821,1.58315,20800000.0
2008-12-24 20:31:00,1.58305,1.58305,1.58305,1.58305,3200000.0
2008-12-24 20:32:00,1.58305,1.5845,1.5825,1.58275,43000000.0
2008-12-24 20:33:00,1.58275,1.58275,1.5824,1.5827,22400000.0
2008-12-24 20:34:00,1.5829,1.58315,1.5829,1.58305,25600000.0
2008-12-24 20:35:00,1.58305,1.58305,1.5824,1.5828,51200000.0
2008-12-24 20:36:00,1.5828,1.5828,1.5826,1.5826,32000000.0
2008-12-24 20:37:00,1.5827,1.5835,1.58195,1.58215,27400000.0
2008-12-24 20:38:00,1.58225,1.5826,1.58225,1.5826,6200000.0
2008-12-24 20:39:00,1.58255,1.58255,1.5823,1.5823,3000000.0
2008-12-24 20:40:00,1.5829,1.5829,1.58195,1.5823,17800000.0
2008-12-24 20:41:00,1.5823,1.5823,1.58155,1.5817,10800000.0
2008-12-24 20:42:00,1.58215,1.58215,1.58155,1.58155,4800000.0
2008-12-24 20:43:00,1.5817,1.5823,1.58155,1.5817,27600000.0
2008-12-24 20:44:00,1.58122,1.5823,1.58025,1.58155,23000000.0
2008-12-24 20:45:00,1.5817,1.58215,1.58155,1.58155,6000000.0
2008-12-24 20:46:00,1.5817,1.5823,1.58125,1.58155,13600000.0
2008-12-24 20:47:00,1.5817,1.58215,1.58155,1.58155,13200000.0
2008-12-24 20:48:00,1.5803,1.5823,1.5803,1.5816,9800000.0
2008-12-24 20:49:00,1.5799,1.5823,1.5799,1.5823,14000000.0
2008-12-24 20:50:00,1.58155,1.58215,1.5801,1.58085,14400000.0
2008-12-24 20:51:00,1.5808,1.5808,1.5806,1.5806,4200000.0
2008-12-24 20:52:00,1.58045,1.58105,1.58045,1.58105,6200000.0
2008-12-24 20:53:00,1.5811,1.5811,1.5805,1.581,6200000.0
2008-12-24 20:54:00,1.5807,1.5816,1.58065,1.58125,12800000.0
2008-12-24 20:55:00,1.5819,1.582,1.581,1.581,17400000.0
2008-12-24 20:56:00,1.581,1.58125,1.581,1.58125,7400000.0
2008-12-24 20:57:00,1.58125,1.58125,1.5809,1.581,16800000.0
2008-12-24 20:58:00,1.57959,1.58028,1.57959,1.57975,45800000.0
2008-12-24 20:59:00,1.581,1.581,1.581,1.581,3200000.0
2008-12-24 21:00:00,1.581,1.58125,1.581,1.58125,7200000.0
2008-12-24 21:01:00,1.58125,1.58125,1.5809,1.5809,5600000.0
2008-12-24 21:02:00,1.581,1.58115,1.5797,1.58085,13200000.0
2008-12-24 21:03:00,1.5811,1.5811,1.581,1.581,6800000.0
2008-12-24 21:04:00,1.581,1.581,1.581,1.581,1600000.0
2008-12-24 21:05:00,1.581,1.581,1.581,1.581,1600000.0
2008-12-24 21:06:00,1.581,1.581,1.581,1.581,1600000.0
2008-12-24 21:07:00,1.581,1.581,1.57885,1.5808,25600000.0
2008-12-24 21:08:00,1.581,1.581,1.581,1.581,16000000.0
2008-12-24 21:09:00,1.581,1.581,1.581,1.581,1600000.0
2008-12-24 21:10:00,1.57915,1.57936,1.57905,1.57905,17600000.0
2008-12-24 21:11:00,1.57853,1.57926,1.57853,1.57926,28800000.0
2008-12-24 21:12:00,1.581,1.581,1.5797,1.5797,4800000.0
2008-12-24 21:13:00,1.5808,1.5808,1.5797,1.5799,11800000.0
2008-12-24 21:14:00,1.5799,1.5799,1.5799,1.5799,3200000.0
2008-12-24 21:15:00,1.5808,1.581,1.5797,1.5799,30000000.0
2008-12-24 21:16:00,1.5799,1.5799,1.5799,1.5799,7000000.0
2008-12-24 21:17:00,1.5808,1.581,1.5797,1.581,17600000.0
2008-12-24 21:18:00,1.5797,1.5797,1.5797,1.5797,9600000.0
2008-12-24 21:19:00,1.5799,1.5799,1.5799,1.5799,3200000.0
2008-12-24 21:20:00,1.5799,1.5799,1.5785,1.5785,10000000.0
2008-12-24 21:21:00,1.5783,1.5797,1.5783,1.5797,4200000.0
2008-12-24 21:22:00,1.5799,1.5808,1.578,1.57845,54200000.0
2008-12-24 21:23:00,1.5797,1.5808,1.5778,1.5782,44200000.0
2008-12-24 21:24:00,1.57825,1.58005,1.5776,1.58005,16000000.0
2008-12-24 21:25:00,1.5804,1.5806,1.57935,1.57955,16000000.0
2008-12-24 21:26:00,1.57965,1.5797,1.57935,1.57935,7000000.0
2008-12-24 21:27:00,1.5793,1.5793,1.57925,1.57925,2000000.0
2008-12-24 21:28:00,1.57905,1.57905,1.57905,1.57905,1000000.0
2008-12-24 21:29:00,1.57895,1.579,1.57895,1.579,2000000.0
2008-12-24 21:30:00,1.5774,1.57855,1.5774,1.57855,4200000.0
2008-12-24 21:31:00,1.5774,1.57885,1.5774,1.57885,7400000.0
2008-12-24 21:32:00,1.57753,1.57891,1.57753,1.57841,22800000.0
2008-12-24 21:33:00,1.57775,1.57775,1.57775,1.57775,3200000.0
2008-12-24 21:34:00,1.57804,1.57886,1.57785,1.57875,13200000.0
2008-12-24 21:35:00,1.57875,1.57875,1.57875,1.57875,1000000.0
2008-12-24 21:36:00,1.5792,1.57935,1.5791,1.5791,7000000.0
2008-12-24 21:37:00,1.57865,1.57865,1.57865,1.57865,1000000.0
2008-12-24 21:38:00,1.57895,1.579,1.57895,1.579,2000000.0
2008-12-24 21:39:00,1.578,1.579,1.578,1.57885,4600000.0
2008-12-24 21:40:00,1.57905,1.5791,1.57905,1.5791,2000000.0
2008-12-24 21:41:00,1.57915,1.57915,1.57915,1.57915,1000000.0
2008-12-24 21:42:00,1.578,1.578,1.578,1.578,1600000.0
2008-12-24 21:43:00,1.57735,1.57745,1.57735,1.57745,8000000.0
2008-12-24 21:44:00,1.57834,1.57843,1.57769,1.57843,9600000.0
2008-12-24 21:45:00,1.5791,1.57915,1.5791,1.57915,2000000.0
2008-12-24 21:46:00,1.5793,1.57935,1.57915,1.57915,3000000.0
2008-12-24 21:47:00,1.57945,1.5806,1.57945,1.5806,33000000.0
2008-12-24 21:48:00,1.5806,1.5811,1.5793,1.5805,15600000.0
2008-12-24 21:49:00,1.5808,1.58165,1.5808,1.5814,10000000.0
2008-12-24 21:50:00,1.58155,1.58275,1.58155,1.58265,24600000.0
2008-12-24 21:51:00,1.58145,1.5824,1.5813,1.5817,18200000.0
2008-12-24 21:52:00,1.5817,1.5819,1.5817,1.5819,7000000.0
2008-12-24 21:53:00,1.5819,1.5819,1.5819,1.5819,2000000.0
2008-12-24 21:54:00,1.58175,1.5821,1.5817,1.5817,11000000.0
2008-12-24 21:55:00,1.5821,1.58225,1.5821,1.5822,6000000.0
2008-12-24 21:56:00,1.58235,1.58235,1.5822,1.5823,4000000.0
2008-12-24 21:57:00,1.5823,1.58475,1.5822,1.58425,29600000.0
2008-12-24 21:58:00,1.58346,1.58443,1.58346,1.58382,18200000.0
2008-12-24 21:59:00,1.58385,1.58405,1.583,1.58305,29200000.0
2008-12-24 22:00:00,1.58305,1.58305,1.58285,1.58285,4200000.0
2008-12-24 22:01:00,1.58148,1.58279,1.58148,1.58224,24200000.0
2008-12-24 22:02:00,1.58245,1.5827,1.5822,1.5825,7800000.0
2008-12-24 22:03:00,1.5828,1.5828,1.5824,1.5824,2000000.0
2008-12-24 22:04:00,1.5823,1.5823,1.5823,1.5823,1600000.0
2008-12-24 22:05:00,1.5825,1.5836,1.5823,1.5836,17000000.0
2008-12-24 22:06:00,1.5843,1.58435,1.58345,1.5836,29600000.0
2008-12-24 22:07:00,1.58405,1.58405,1.58405,1.58405,1000000.0
2008-12-24 22:08:00,1.58355,1.58395,1.58345,1.58395,16800000.0
2008-12-24 22:09:00,1.58375,1.584,1.5836,1.584,13800000.0
2008-12-24 22:10:00,1.5838,1.58405,1.5838,1.58405,7400000.0
2008-12-24 22:11:00,1.584,1.584,1.58355,1.58365,6200000.0
2008-12-24 22:12:00,1.5836,1.5837,1.5836,1.58365,11600000.0
2008-12-24 22:13:00,1.5837,1.5837,1.5837,1.5837,1600000.0
2008-12-24 22:14:00,1.58365,1.5838,1.58365,1.5838,4200000.0
2008-12-24 22:15:00,1.58367,1.5844,1.58363,1.5843,16800000.0
2008-12-24 22:16:00,1.58375,1.58375,1.58375,1.58375,3200000.0
2008-12-24 22:17:00,1.5836,1.5836,1.5836,1.5836,6400000.0
2008-12-24 22:18:00,1.5836,1.5836,1.5836,1.5836,28800000.0
2008-12-24 22:19:00,1.5836,1.5836,1.5836,1.5836,3200000.0
2008-12-24 22:20:00,1.58375,1.5838,1.5835,1.5836,24400000.0
2008-12-24 22:21:00,1.5836,1.58365,1.5836,1.58365,8000000.0
2008-12-24 22:22:00,1.5836,1.5836,1.5836,1.5836,6400000.0
2008-12-24 22:23:00,1.5836,1.5844,1.5836,1.584,12000000.0
2008-12-24 22:24:00,1.58365,1.5839,1.5836,1.5836,3000000.0
2008-12-24 22:25:00,1.5836,1.58365,1.5836,1.58365,4800000.0
2008-12-24 22:26:00,1.5836,1.5836,1.5836,1.5836,3200000.0
2008-12-24 22:27:00,1.58427,1.58451,1.58366,1.58431,185600000.0
2008-12-24 22:28:00,1.5836,1.5839,1.5836,1.5839,8400000.0
2008-12-24 22:29:00,1.5835,1.5835,1.5835,1.5835,3200000.0
2008-12-24 22:30:00,1.58331,1.58375,1.58331,1.58375,115200000.0
2008-12-24 22:31:00,1.5837,1.5838,1.5835,1.5838,12200000.0
2008-12-24 22:32:00,1.5835,1.5842,1.5835,1.5842,12200000.0
2008-12-24 22:33:00,1.5837,1.5837,1.5837,1.5837,3200000.0
2008-12-24 22:34:00,1.584,1.584,1.58385,1.5839,7400000.0
2008-12-24 22:35:00,1.58385,1.58385,1.58385,1.58385,3200000.0
2008-12-24 22:36:00,1.5848,1.5848,1.58455,1.58455,61800000.0
2008-12-24 22:37:00,1.58465,1.58508,1.58447,1.58453,169600000.0
2008-12-24 22:38:00,1.58425,1.5845,1.58415,1.58422,51600000.0
2008-12-24 22:39:00,1.58385,1.58385,1.58385,1.58385,3200000.0
2008-12-24 22:40:00,1.5839,1.5839,1.5839,1.5839,1000000.0
2008-12-24 22:41:00,1.5839,1.5839,1.58385,1.58385,4800000.0
2008-12-24 22:42:00,1.58385,1.5839,1.58385,1.58385,15000000.0
2008-12-24 22:43:00,1.5839,1.5839,1.5839,1.5839,2000000.0
2008-12-24 22:44:00,1.58385,1.58385,1.58385,1.58385,3200000.0
2008-12-24 22:45:00,1.5839,1.5839,1.5839,1.5839,1000000.0
2008-12-24 22:46:00,1.58395,1.58395,1.58395,1.58395,1000000.0
2008-12-24 22:47:00,1.58385,1.58385,1.5838,1.5838,9600000.0
2008-12-24 22:48:00,1.5843,1.58439,1.58424,1.58438,21200000.0
2008-12-24 22:49:00,1.5839,1.5841,1.58387,1.58387,18600000.0
2008-12-24 22:50:00,1.58418,1.5843,1.58418,1.5843,6400000.0
2008-12-24 22:51:00,1.584,1.58408,1.58381,1.58381,15200000.0
2008-12-24 22:52:00,1.58408,1.58408,1.58363,1.58364,49000000.0
2008-12-24 22:53:00,1.5836,1.58411,1.5836,1.58399,34200000.0
2008-12-24 22:54:00,1.5839,1.5846,1.5839,1.5846,3000000.0
2008-12-24 22:55:00,1.58405,1.58405,1.58405,1.58405,3200000.0
2008-12-24 22:56:00,1.58521,1.58521,1.58454,1.58472,40800000.0
2008-12-24 22:57:00,1.58483,1.58483,1.58435,1.58453,13800000.0
2008-12-24 22:58:00,1.5844,1.5846,1.5842,1.5842,5000000.0
2008-12-24 22:59:00,1.58345,1.5838,1.58345,1.5838,9600000.0
2008-12-24 23:00:00,1.5835,1.5835,1.5835,1.5835,8000000.0
2008-12-24 23:01:00,1.58375,1.58444,1.58353,1.58415,51800000.0
2008-12-24 23:02:00,1.58492,1.58492,1.5845,1.5845,58000000.0
2008-12-24 23:03:00,1.5838,1.5838,1.5838,1.5838,1000000.0
2008-12-24 23:04:00,1.5835,1.5835,1.5835,1.5835,11200000.0
2008-12-24 23:05:00,1.58377,1.58446,1.58359,1.58446,55200000.0
2008-12-24 23:06:00,1.5835,1.5836,1.5835,1.5836,4200000.0
2008-12-24 23:07:00,1.58315,1.58315,1.58315,1.58315,1000000.0
2008-12-24 23:08:00,1.58355,1.5837,1.58355,1.5837,2400000.0
2008-12-24 23:09:00,1.5836,1.5838,1.5835,1.5835,26000000.0
2008-12-24 23:10:00,1.5836,1.5838,1.5835,1.5836,90000000.0
2008-12-24 23:11:00,1.58375,1.58375,1.5836,1.5836,34000000.0
2008-12-24 23:12:00,1.5836,1.58375,1.5836,1.5836,25000000.0
2008-12-24 23:13:00,1.5836,1.5837,1.5836,1.5837,75000000.0
2008-12-24 23:14:00,1.5836,1.5837,1.5836,1.5837,9000000.0
2008-12-24 23:15:00,1.5836,1.5837,1.5836,1.5837,17000000.0
2008-12-24 23:16:00,1.5836,1.5836,1.5836,1.5836,16000000.0
2008-12-24 23:17:00,1.5836,1.5836,1.5836,1.5836,8000000.0
2008-12-24 23:18:00,1.5837,1.5837,1.5837,1.5837,1000000.0
2008-12-24 23:19:00,1.5836,1.5836,1.5836,1.5836,8000000.0
2008-12-24 23:20:00,1.58353,1.58355,1.58353,1.58355,3200000.0
2008-12-24 23:21:00,1.5837,1.5837,1.5836,1.5836,9000000.0
2008-12-24 23:22:00,1.5837,1.5838,1.5836,1.5837,28600000.0
2008-12-24 23:23:00,1.58395,1.58395,1.58345,1.5837,40200000.0
2008-12-24 23:24:00,1.5836,1.5836,1.5836,1.5836,32000000.0
2008-12-24 23:25:00,1.5836,1.5836,1.5836,1.5836,16000000.0
2008-12-24 23:26:00,1.5836,1.5836,1.58095,1.5836,42000000.0
2008-12-24 23:27:00,1.5836,1.5836,1.5836,1.5836,40000000.0
2008-12-24 23:28:00,1.5836,1.5836,1.5836,1.5836,16000000.0
2008-12-24 23:29:00,1.5836,1.5836,1.58145,1.5836,86200000.0
2008-12-24 23:30:00,1.5836,1.5836,1.58295,1.5831,67600000.0
2008-12-24 23:31:00,1.5831,1.5836,1.5799,1.5836,84600000.0
2008-12-24 23:32:00,1.58022,1.58038,1.58005,1.58027,60400000.0
2008-12-24 23:33:00,1.58036,1.58046,1.58024,1.58044,37400000.0
2008-12-24 23:34:00,1.58024,1.58024,1.58006,1.58006,12800000.0
2008-12-24 23:35:00,1.58098,1.58098,1.58083,1.58083,20200000.0
2008-12-24 23:36:00,1.5836,1.5836,1.5836,1.5836,8000000.0
2008-12-24 23:37:00,1.58015,1.58029,1.57998,1.58019,72000000.0
2008-12-24 23:38:00,1.58027,1.58038,1.5802,1.58032,38400000.0
2008-12-24 23:39:00,1.5805,1.5805,1.58033,1.58049,75200000.0
2008-12-24 23:40:00,1.5836,1.5836,1.57915,1.57915,28200000.0
2008-12-24 23:41:00,1.5797,1.57985,1.5797,1.5798,3000000.0
2008-12-24 23:42:00,1.57965,1.57965,1.57965,1.57965,1600000.0
2008-12-24 23:43:00,1.57985,1.5799,1.5798,1.5798,3000000.0
2008-12-24 23:44:00,1.57965,1.57965,1.57965,1.57965,1600000.0
2008-12-24 23:45:00,1.57993,1.57995,1.57983,1.57983,17400000.0
2008-12-24 23:46:00,1.5796,1.5832,1.5796,1.58295,29200000.0
2008-12-24 23:47:00,1.57991,1.57991,1.57953,1.57953,16000000.0
2008-12-24 23:48:00,1.57995,1.57998,1.57993,1.57998,9600000.0
2008-12-24 23:49:00,1.58,1.5801,1.57993,1.5801,12800000.0
2008-12-24 23:50:00,1.5831,1.58345,1.57995,1.58075,57800000.0
2008-12-24 23:51:00,1.5804,1.5804,1.5804,1.5804,1600000.0
2008-12-24 23:52:00,1.5832,1.5832,1.5832,1.5832,16000000.0
2008-12-24 23:53:00,1.58069,1.58069,1.58017,1.58017,4200000.0
2008-12-24 23:54:00,1.5802,1.5802,1.58013,1.5802,4200000.0
2008-12-24 23:55:00,1.5802,1.58085,1.5798,1.5808,22800000.0
2008-12-24 23:56:00,1.5798,1.5798,1.5798,1.5798,1000000.0
2008-12-24 23:57:00,1.5796,1.5796,1.5796,1.5796,1600000.0
2008-12-24 23:58:00,1.5797,1.5797,1.5797,1.5797,1600000.0
2008-12-24 23:59:00,1.57983,1.57988,1.57957,1.57959,40400000.0
2008-12-25 00:00:00,1.5797,1.58,1.5797,1.58,2600000.0
2008-12-25 00:01:00,1.58112,1.58112,1.58054,1.58054,18600000.0
2008-12-25 00:02:00,1.58078,1.58098,1.58078,1.5809,9000000.0
2008-12-25 00:03:00,1.58042,1.58045,1.58017,1.5803,23400000.0
2008-12-25 00:04:00,1.58029,1.58056,1.58024,1.58037,35000000.0
2008-12-25 00:05:00,1.58035,1.5806,1.57983,1.5806,12800000.0
2008-12-25 00:06:00,1.58044,1.58046,1.5802,1.58038,7600000.0
2008-12-25 00:07:00,1.5804,1.5804,1.58031,1.58031,11400000.0
2008-12-25 00:08:00,1.58127,1.58175,1.58127,1.58175,2600000.0
2008-12-25 00:09:00,1.58129,1.58152,1.58095,1.5811,44000000.0
2008-12-25 00:10:00,1.58157,1.58188,1.58142,1.58188,140600000.0
2008-12-25 00:11:00,1.58176,1.58208,1.58165,1.5817,128600000.0
2008-12-25 00:12:00,1.58143,1.58155,1.58133,1.58147,97200000.0
2008-12-25 00:13:00,1.58153,1.58153,1.58147,1.58153,35000000.0
2008-12-25 00:14:00,1.58218,1.58218,1.58185,1.58208,30600000.0
2008-12-25 00:15:00,1.58193,1.58206,1.58182,1.582,36000000.0
2008-12-25 00:16:00,1.58208,1.58208,1.5815,1.58195,15000000.0
2008-12-25 00:17:00,1.58191,1.58205,1.58184,1.58205,13200000.0
2008-12-25 00:18:00,1.58191,1.58191,1.58083,1.58083,15400000.0
2008-12-25 00:19:00,1.58169,1.58169,1.57953,1.57953,22600000.0
2008-12-25 00:20:00,1.58005,1.58149,1.58005,1.58047,23400000.0
2008-12-25 00:21:00,1.58052,1.58102,1.58037,1.58098,50800000.0
2008-12-25 00:22:00,1.5808,1.5808,1.58021,1.58027,25600000.0
2008-12-25 00:23:00,1.58021,1.58056,1.58021,1.58035,8400000.0
2008-12-25 00:24:00,1.58168,1.58251,1.58101,1.58234,19200000.0
2008-12-25 00:25:00,1.58105,1.5812,1.58082,1.58109,24000000.0
2008-12-25 00:26:00,1.58185,1.5822,1.58185,1.58202,29400000.0
2008-12-25 00:27:00,1.58221,1.58221,1.58106,1.58176,15600000.0
2008-12-25 00:28:00,1.58153,1.58277,1.58153,1.58277,19200000.0
2008-12-25 00:29:00,1.58246,1.58276,1.58232,1.58238,10400000.0
2008-12-25 00:30:00,1.58117,1.58117,1.58115,1.58117,4200000.0
2008-12-25 00:31:00,1.5814,1.58149,1.58135,1.58135,7000000.0
2008-12-25 00:32:00,1.5809,1.581,1.58088,1.58095,19600000.0
2008-12-25 00:33:00,1.58113,1.58226,1.58113,1.58155,41200000.0
2008-12-25 00:34:00,1.58075,1.581,1.58073,1.5809,42800000.0
2008-12-25 00:35:00,1.5814,1.58146,1.58055,1.5813,12400000.0
2008-12-25 00:36:00,1.58072,1.58072,1.58028,1.58028,3200000.0
2008-12-25 00:37:00,1.57923,1.57923,1.57917,1.57917,2800000.0
2008-12-25 00:38:00,1.57916,1.57916,1.57903,1.57904,21400000.0
2008-12-25 00:39:00,1.57905,1.57933,1.57875,1.57933,23400000.0
2008-12-25 00:40:00,1.5815,1.58153,1.5814,1.5814,13400000.0
2008-12-25 00:41:00,1.57993,1.58013,1.5797,1.57978,41200000.0
2008-12-25 00:42:00,1.58065,1.5815,1.58053,1.58148,87200000.0
2008-12-25 00:43:00,1.58142,1.58163,1.58103,1.58103,28600000.0
2008-12-25 00:44:00,1.58095,1.58113,1.5807,1.58095,61200000.0
2008-12-25 00:45:00,1.58075,1.58109,1.58039,1.58109,127600000.0
2008-12-25 00:46:00,1.58084,1.58084,1.5804,1.5804,25800000.0
2008-12-25 00:47:00,1.58022,1.58071,1.57991,1.58071,28800000.0
2008-12-25 00:48:00,1.58062,1.58072,1.58042,1.58062,19200000.0
2008-12-25 00:49:00,1.5805,1.58055,1.58038,1.58038,9200000.0
2008-12-25 00:50:00,1.5808,1.5815,1.5805,1.5815,19800000.0
2008-12-25 00:51:00,1.5808,1.58105,1.5808,1.58105,4800000.0
2008-12-25 00:52:00,1.5814,1.5814,1.5814,1.5814,1600000.0
2008-12-25 00:53:00,1.58122,1.58136,1.58121,1.58126,8600000.0
2008-12-25 00:54:00,1.58122,1.5813,1.58115,1.58125,31200000.0
2008-12-25 00:55:00,1.58118,1.58121,1.58102,1.58107,17000000.0
2008-12-25 00:56:00,1.5811,1.58117,1.5811,1.58117,2600000.0
2008-12-25 00:57:00,1.58128,1.58131,1.58061,1.58082,14400000.0
2008-12-25 00:58:00,1.58117,1.58117,1.58117,1.58117,1600000.0
2008-12-25 00:59:00,1.57844,1.57982,1.57829,1.57982,11800000.0
2008-12-25 01:00:00,1.5798,1.57992,1.5798,1.57992,3200000.0
2008-12-25 01:01:00,1.57948,1.57948,1.57929,1.57929,2600000.0
2008-12-25 01:02:00,1.57883,1.57883,1.57883,1.57883,1400000.0
2008-12-25 01:03:00,1.5782,1.57942,1.5782,1.57864,4800000.0
2008-12-25 01:04:00,1.57964,1.57964,1.57891,1.57891,9600000.0
2008-12-25 01:05:00,1.57875,1.57875,1.57833,1.57833,2800000.0
2008-12-25 01:06:00,1.58013,1.58013,1.5792,1.5792,2200000.0
2008-12-25 01:07:00,1.57933,1.58073,1.57933,1.58073,15600000.0
2008-12-25 01:08:00,1.58049,1.58049,1.58001,1.58001,11200000.0
2008-12-25 01:09:00,1.58027,1.58047,1.58015,1.58022,30800000.0
2008-12-25 01:10:00,1.57949,1.58033,1.57949,1.57982,8000000.0
2008-12-25 01:11:00,1.58022,1.58022,1.58013,1.58018,6400000.0
2008-12-25 01:12:00,1.58011,1.58013,1.57911,1.57994,15600000.0
2008-12-25 01:13:00,1.57936,1.57948,1.57921,1.57921,17600000.0
2008-12-25 01:14:00,1.5796,1.57975,1.57955,1.57975,9200000.0
2008-12-25 01:15:00,1.57979,1.57979,1.57957,1.57957,7600000.0
2008-12-25 01:16:00,1.57995,1.57995,1.57963,1.57963,4800000.0
2008-12-25 01:17:00,1.57963,1.57999,1.57932,1.57932,6200000.0
2008-12-25 01:18:00,1.58017,1.58017,1.58015,1.58015,4800000.0
2008-12-25 01:19:00,1.58017,1.5806,1.57981,1.58028,13800000.0
2008-12-25 01:20:00,1.57963,1.57963,1.57963,1.57963,1600000.0
2008-12-25 01:21:00,1.57889,1.57993,1.57889,1.57965,11000000.0
2008-12-25 01:22:00,1.58003,1.58017,1.58003,1.58017,3000000.0
2008-12-25 01:23:00,1.57955,1.57963,1.57955,1.57963,4600000.0
2008-12-25 01:24:00,1.57942,1.57942,1.57919,1.57926,11800000.0
2008-12-25 01:25:00,1.57957,1.57957,1.57887,1.57887,4800000.0
2008-12-25 01:26:00,1.5797,1.5797,1.57885,1.57885,4200000.0
2008-12-25 01:27:00,1.57923,1.5795,1.57923,1.5795,2800000.0
2008-12-25 01:28:00,1.58001,1.58001,1.5793,1.57934,11200000.0
2008-12-25 01:29:00,1.57952,1.57953,1.57902,1.57953,4600000.0
2008-12-25 01:30:00,1.58032,1.58032,1.58012,1.58012,4800000.0
2008-12-25 01:31:00,1.58059,1.58059,1.57976,1.57976,4400000.0
2008-12-25 01:32:00,1.58027,1.58027,1.58027,1.58027,1600000.0
2008-12-25 01:33:00,1.58053,1.58053,1.57993,1.5805,7000000.0
2008-12-25 01:34:00,1.57992,1.57992,1.57992,1.57992,1600000.0
2008-12-25 01:35:00,1.58047,1.58047,1.57995,1.58039,9600000.0
2008-12-25 01:36:00,1.58047,1.58082,1.58047,1.58082,3000000.0
2008-12-25 01:37:00,1.58062,1.58074,1.5801,1.5801,9000000.0
2008-12-25 01:38:00,1.57995,1.57995,1.57995,1.57995,4800000.0
2008-12-25 01:39:00,1.57943,1.58017,1.57943,1.58017,10200000.0
2008-12-25 01:40:00,1.5795,1.5795,1.5795,1.5795,1600000.0
2008-12-25 01:41:00,1.57945,1.5801,1.57945,1.57984,9000000.0
2008-12-25 01:42:00,1.57942,1.57982,1.57942,1.57958,6000000.0
2008-12-25 01:43:00,1.57904,1.57957,1.57904,1.57949,8800000.0
2008-12-25 01:44:00,1.58005,1.58005,1.58005,1.58005,1200000.0
2008-12-25 01:45:00,1.58051,1.58081,1.57984,1.58081,7600000.0
2008-12-25 01:46:00,1.58038,1.5806,1.58038,1.5806,3200000.0
2008-12-25 01:47:00,1.57924,1.58029,1.57924,1.58029,11800000.0
2008-12-25 01:48:00,1.5798,1.58026,1.57961,1.58026,14400000.0
2008-12-25 01:49:00,1.57961,1.57974,1.57961,1.57974,4200000.0
2008-12-25 01:50:00,1.57976,1.57978,1.57966,1.57966,4800000.0
2008-12-25 01:51:00,1.5792,1.57998,1.5792,1.57997,10600000.0
2008-12-25 01:52:00,1.58017,1.58017,1.57873,1.57922,15800000.0
2008-12-25 01:53:00,1.57925,1.57925,1.57888,1.57916,9000000.0
2008-12-25 01:54:00,1.57967,1.57967,1.57967,1.57967,1600000.0
2008-12-25 01:55:00,1.57923,1.57979,1.57923,1.57979,10600000.0
2008-12-25 01:56:00,1.57925,1.57937,1.57894,1.57937,4800000.0
2008-12-25 01:57:00,1.57961,1.57961,1.57908,1.57908,6200000.0
2008-12-25 01:58:00,1.57985,1.57985,1.57985,1.57985,1400000.0
2008-12-25 01:59:00,1.5798,1.5803,1.57951,1.5803,7200000.0
2008-12-25 02:00:00,1.57895,1.57973,1.5788,1.57973,8800000.0
2008-12-25 02:01:00,1.57963,1.58056,1.57963,1.57978,48000000.0
2008-12-25 02:02:00,1.57987,1.58083,1.57987,1.58083,14800000.0
2008-12-25 02:03:00,1.58034,1.58105,1.58001,1.58064,27400000.0
2008-12-25 02:04:00,1.57885,1.57968,1.5788,1.5788,17200000.0
2008-12-25 02:05:00,1.57924,1.57924,1.57902,1.57913,34400000.0
2008-12-25 02:06:00,1.57938,1.57975,1.57875,1.57885,86200000.0
2008-12-25 02:07:00,1.5789,1.57935,1.5788,1.57902,43000000.0
2008-12-25 02:08:00,1.57885,1.57923,1.57885,1.57923,34800000.0
2008-12-25 02:09:00,1.57919,1.57919,1.57871,1.57874,29800000.0
2008-12-25 02:10:00,1.57898,1.57898,1.57898,1.57898,1400000.0
2008-12-25 02:11:00,1.57901,1.57926,1.57899,1.57915,24600000.0
2008-12-25 02:12:00,1.57898,1.57985,1.5789,1.57985,41600000.0
2008-12-25 02:13:00,1.57985,1.57998,1.57978,1.57998,11800000.0
2008-12-25 02:14:00,1.58007,1.58007,1.57835,1.5785,27600000.0
2008-12-25 02:15:00,1.57893,1.57929,1.57848,1.57868,17800000.0
2008-12-25 02:16:00,1.57865,1.57873,1.5785,1.5785,19000000.0
2008-12-25 02:17:00,1.57915,1.57941,1.5788,1.57886,42000000.0
2008-12-25 02:18:00,1.57955,1.58015,1.57955,1.57985,25400000.0
2008-12-25 02:19:00,1.57929,1.5799,1.57896,1.5799,100600000.0
2008-12-25 02:20:00,1.57989,1.58002,1.57924,1.57986,77000000.0
2008-12-25 02:21:00,1.57964,1.58038,1.57952,1.58038,23000000.0
2008-12-25 02:22:00,1.58031,1.58055,1.58013,1.58046,22800000.0
2008-12-25 02:23:00,1.57983,1.58059,1.57983,1.58059,19600000.0
2008-12-25 02:24:00,1.58021,1.58068,1.58021,1.58034,11600000.0
2008-12-25 02:25:00,1.58001,1.58028,1.57996,1.58007,34400000.0
2008-12-25 02:26:00,1.58125,1.58163,1.58125,1.58138,15800000.0
2008-12-25 02:27:00,1.57984,1.58103,1.57984,1.58103,18400000.0
2008-12-25 02:28:00,1.58028,1.58046,1.57991,1.58026,45300000.0
2008-12-25 02:29:00,1.581,1.58124,1.58039,1.5804,16600000.0
2008-12-25 02:30:00,1.57978,1.58029,1.57946,1.58018,44200000.0
2008-12-25 02:31:00,1.58,1.5802,1.57998,1.58005,17200000.0
2008-12-25 02:32:00,1.58042,1.58057,1.57991,1.58003,54800000.0
2008-12-25 02:33:00,1.58003,1.5801,1.57998,1.58003,23800000.0
2008-12-25 02:34:00,1.58081,1.58081,1.57983,1.57992,15800000.0
2008-12-25 02:35:00,1.57987,1.58005,1.57985,1.58005,20800000.0
2008-12-25 02:36:00,1.57984,1.57984,1.57915,1.57915,15000000.0
2008-12-25 02:37:00,1.5798,1.58036,1.57912,1.58036,7200000.0
2008-12-25 02:38:00,1.57868,1.57868,1.57815,1.57815,4400000.0
2008-12-25 02:39:00,1.57974,1.57974,1.57891,1.57909,19800000.0
2008-12-25 02:40:00,1.57947,1.57947,1.57943,1.57943,7200000.0
2008-12-25 02:41:00,1.58077,1.58077,1.58029,1.58045,93599999.0
2008-12-25 02:42:00,1.58032,1.58035,1.58032,1.58035,4600000.0
2008-12-25 02:43:00,1.58045,1.58085,1.58045,1.58047,14800000.0
2008-12-25 02:44:00,1.5804,1.58047,1.58032,1.58032,49400000.0
2008-12-25 02:45:00,1.58034,1.58034,1.58017,1.58017,10000000.0
2008-12-25 02:46:00,1.58108,1.58181,1.58108,1.58181,10400000.0
2008-12-25 02:47:00,1.58091,1.58223,1.58091,1.58185,8600000.0
2008-12-25 02:48:00,1.582,1.5823,1.58156,1.5823,14800000.0
2008-12-25 02:49:00,1.58195,1.58196,1.5809,1.58155,180000000.0
2008-12-25 02:50:00,1.58127,1.5818,1.58127,1.58171,44200000.0
2008-12-25 02:51:00,1.58169,1.58175,1.58149,1.58149,29200000.0
2008-12-25 02:52:00,1.58162,1.58162,1.58142,1.58159,19200000.0
2008-12-25 02:53:00,1.58144,1.58203,1.58132,1.58151,33000000.0
2008-12-25 02:54:00,1.58136,1.58242,1.58136,1.5824,26800000.0
2008-12-25 02:55:00,1.58229,1.58244,1.581,1.5814,40200000.0
2008-12-25 02:56:00,1.5819,1.58301,1.58161,1.58185,18600000.0
2008-12-25 02:57:00,1.58156,1.58156,1.58122,1.58153,30400000.0
2008-12-25 02:58:00,1.58154,1.58245,1.58154,1.58245,30800000.0
2008-12-25 02:59:00,1.58244,1.5837,1.58244,1.58316,21200000.0
2008-12-25 03:00:00,1.58329,1.58329,1.58282,1.58282,5400000.0
2008-12-25 03:01:00,1.58231,1.58262,1.58126,1.58126,40800000.0
2008-12-25 03:02:00,1.5822,1.5822,1.58179,1.58179,10400000.0
2008-12-25 03:03:00,1.58221,1.58274,1.58141,1.58226,21400000.0
2008-12-25 03:04:00,1.58191,1.58191,1.58097,1.58173,28800000.0
2008-12-25 03:05:00,1.58065,1.58065,1.57997,1.57997,43400000.0
2008-12-25 03:06:00,1.58058,1.58058,1.58058,1.58058,1600000.0
2008-12-25 03:07:00,1.58048,1.58108,1.5803,1.58108,25600000.0
2008-12-25 03:08:00,1.58158,1.58171,1.58095,1.58095,32400000.0
2008-12-25 03:09:00,1.58068,1.58068,1.57992,1.58009,41400000.0
2008-12-25 03:10:00,1.58137,1.58155,1.58137,1.58152,18800000.0
2008-12-25 03:11:00,1.58095,1.58119,1.58095,1.58119,14600000.0
2008-12-25 03:12:00,1.58195,1.58197,1.58165,1.58175,18000000.0
2008-12-25 03:13:00,1.58139,1.58166,1.58124,1.58146,32600000.0
2008-12-25 03:14:00,1.58156,1.58156,1.58036,1.58036,36000000.0
2008-12-25 03:15:00,1.58108,1.58259,1.58108,1.58259,18600000.0
2008-12-25 03:16:00,1.58207,1.58222,1.58207,1.58222,12200000.0
2008-12-25 03:17:00,1.5821,1.58215,1.5821,1.58215,15800000.0
2008-12-25 03:18:00,1.58257,1.58257,1.58191,1.58211,22000000.0
2008-12-25 03:19:00,1.58148,1.58148,1.58106,1.58106,7600000.0
2008-12-25 03:20:00,1.58147,1.58155,1.58147,1.58147,22400000.0
2008-12-25 03:21:00,1.58174,1.58315,1.58174,1.58211,11600000.0
2008-12-25 03:22:00,1.5821,1.58299,1.58171,1.5823,19800000.0
2008-12-25 03:23:00,1.58164,1.58192,1.58101,1.58167,12600000.0
2008-12-25 03:24:00,1.58159,1.58264,1.58119,1.58119,28600000.0
2008-12-25 03:25:00,1.58193,1.58206,1.58076,1.58106,21600000.0
2008-12-25 03:26:00,1.58101,1.58101,1.58069,1.58069,13400000.0
2008-12-25 03:27:00,1.58103,1.58126,1.58092,1.58092,43200000.0
2008-12-25 03:28:00,1.58156,1.58156,1.58106,1.58106,19800000.0
2008-12-25 03:29:00,1.58104,1.58161,1.58098,1.58161,32600000.0
2008-12-25 03:30:00,1.58192,1.58228,1.58107,1.58209,21800000.0
2008-12-25 03:31:00,1.58188,1.58188,1.58165,1.58165,2600000.0
2008-12-25 03:32:00,1.5831,1.5831,1.58217,1.58269,7000000.0
2008-12-25 03:33:00,1.58208,1.5822,1.58208,1.5822,10400000.0
2008-12-25 03:34:00,1.58188,1.58188,1.58157,1.58157,19600000.0
2008-12-25 03:35:00,1.5819,1.5819,1.5815,1.5815,3600000.0
2008-12-25 03:36:00,1.58243,1.58339,1.58238,1.58289,23200000.0
2008-12-25 03:37:00,1.58211,1.58248,1.58211,1.58244,26200000.0
2008-12-25 03:38:00,1.58228,1.58305,1.58206,1.58206,31600000.0
2008-12-25 03:39:00,1.58261,1.58261,1.58065,1.58065,10800000.0
2008-12-25 03:40:00,1.58093,1.58192,1.58093,1.58179,32600000.0
2008-12-25 03:41:00,1.58292,1.58323,1.58261,1.58323,47000000.0
2008-12-25 03:42:00,1.58223,1.58223,1.57981,1.57992,149600001.0
2008-12-25 03:43:00,1.58057,1.58068,1.58057,1.58065,44800000.0
2008-12-25 03:44:00,1.58207,1.58207,1.58195,1.58205,46800001.0
2008-12-25 03:45:00,1.58163,1.58163,1.58147,1.58147,11200000.0
2008-12-25 03:46:00,1.58285,1.58285,1.58205,1.58205,16800000.0
2008-12-25 03:47:00,1.58322,1.58351,1.58163,1.58343,24200000.0
2008-12-25 03:48:00,1.58289,1.58314,1.58197,1.5828,20400000.0
2008-12-25 03:49:00,1.58148,1.58181,1.58116,1.58116,40200000.0
2008-12-25 03:50:00,1.5812,1.58182,1.5812,1.58182,29200000.0
2008-12-25 03:51:00,1.58244,1.58252,1.58184,1.58184,25000000.0
2008-12-25 03:52:00,1.58253,1.58299,1.58135,1.58272,18600000.0
2008-12-25 03:53:00,1.58283,1.58319,1.58283,1.58319,12400000.0
2008-12-25 03:54:00,1.58385,1.58385,1.58385,1.58385,1000000.0
2008-12-25 03:55:00,1.58409,1.58426,1.58364,1.5838,50400002.0
2008-12-25 03:56:00,1.58332,1.58402,1.58332,1.58359,18000000.0
2008-12-25 03:57:00,1.58326,1.58369,1.58326,1.58369,24400000.0
2008-12-25 03:58:00,1.58361,1.58361,1.58337,1.58339,14200000.0
2008-12-25 03:59:00,1.58324,1.58349,1.5832,1.58345,36400000.0
2008-12-25 04:00:00,1.58387,1.58387,1.58385,1.58385,17600000.0
2008-12-25 04:01:00,1.58357,1.58371,1.58357,1.58364,23400000.0
2008-12-25 04:02:00,1.58445,1.58445,1.58389,1.58389,9400000.0
2008-12-25 04:03:00,1.58364,1.58364,1.58324,1.58335,35000000.0
2008-12-25 04:04:00,1.58345,1.5835,1.58345,1.5835,6600000.0
2008-12-25 04:05:00,1.58358,1.58372,1.58344,1.58355,72800000.0
2008-12-25 04:06:00,1.58428,1.58428,1.58372,1.58372,9600000.0
2008-12-25 04:07:00,1.58327,1.58327,1.58274,1.58315,9600000.0
2008-12-25 04:08:00,1.58396,1.58396,1.5827,1.58328,51000000.0
2008-12-25 04:09:00,1.58348,1.58348,1.5829,1.58327,114000001.0
2008-12-25 04:10:00,1.58285,1.58285,1.58267,1.5827,19200000.0
2008-12-25 04:11:00,1.58286,1.58307,1.58276,1.58295,33000000.0
2008-12-25 04:12:00,1.58301,1.58302,1.58245,1.58252,21600000.0
2008-12-25 04:13:00,1.58276,1.58283,1.58263,1.58275,16400000.0
2008-12-25 04:14:00,1.58292,1.58302,1.58258,1.58258,89600000.0
2008-12-25 04:15:00,1.58279,1.58303,1.5827,1.58296,32400000.0
2008-12-25 04:16:00,1.58335,1.58353,1.58308,1.58327,46800000.0
2008-12-25 04:17:00,1.58341,1.58361,1.58276,1.58361,10400000.0
2008-12-25 04:18:00,1.58268,1.58301,1.58268,1.58301,10200000.0
2008-12-25 04:19:00,1.58273,1.58273,1.58209,1.58209,24200000.0
2008-12-25 04:20:00,1.58294,1.58294,1.58225,1.58225,22800000.0
2008-12-25 04:21:00,1.58255,1.58262,1.58242,1.58251,82399999.0
2008-12-25 04:22:00,1.58325,1.58357,1.58304,1.58353,29600000.0
2008-12-25 04:23:00,1.58379,1.58387,1.58363,1.58377,28400000.0
2008-12-25 04:24:00,1.5833,1.58367,1.58325,1.58365,51800000.0
2008-12-25 04:25:00,1.58341,1.58359,1.58309,1.58348,112800000.0
2008-12-25 04:26:00,1.58366,1.58366,1.58308,1.58332,83800000.0
2008-12-25 04:27:00,1.58297,1.58361,1.58273,1.58296,25800000.0
2008-12-25 04:28:00,1.58275,1.58317,1.58271,1.58272,36200000.0
2008-12-25 04:29:00,1.58274,1.58304,1.58261,1.58289,24000000.0
2008-12-25 04:30:00,1.58323,1.58323,1.58252,1.58252,70600000.0
2008-12-25 04:31:00,1.58268,1.58272,1.58265,1.58265,28200000.0
2008-12-25 04:32:00,1.58275,1.58292,1.58275,1.58277,24200000.0
2008-12-25 04:33:00,1.58177,1.58249,1.58177,1.58249,11600000.0
2008-12-25 04:34:00,1.58285,1.5829,1.58285,1.58288,25200000.0
2008-12-25 04:35:00,1.58253,1.58269,1.58253,1.58267,10800000.0
2008-12-25 04:36:00,1.58278,1.58291,1.58209,1.58219,62200000.0
2008-12-25 04:37:00,1.58211,1.58261,1.58191,1.58198,81999999.0
2008-12-25 04:38:00,1.58306,1.58306,1.58234,1.58234,14800000.0
2008-12-25 04:39:00,1.58235,1.58235,1.58192,1.58211,45600000.0
2008-12-25 04:40:00,1.58217,1.58217,1.58205,1.58215,28800000.0
2008-12-25 04:41:00,1.58225,1.5827,1.58225,1.58228,52000000.0
2008-12-25 04:42:00,1.58224,1.58271,1.58135,1.58211,89200000.0
2008-12-25 04:43:00,1.58196,1.58201,1.58159,1.5819,54800000.0
2008-12-25 04:44:00,1.58262,1.58262,1.5822,1.58237,32600000.0
2008-12-25 04:45:00,1.58181,1.58277,1.58173,1.58271,85000000.0
2008-12-25 04:46:00,1.58182,1.5821,1.58168,1.5817,129300000.0
2008-12-25 04:47:00,1.58173,1.58205,1.58153,1.58162,162899999.0
2008-12-25 04:48:00,1.58304,1.58304,1.58188,1.58188,112700000.0
2008-12-25 04:49:00,1.58231,1.58268,1.58191,1.58225,36400000.0
2008-12-25 04:50:00,1.58271,1.58271,1.58198,1.58253,39200000.0
2008-12-25 04:51:00,1.58248,1.58301,1.58209,1.5826,76400000.0
2008-12-25 04:52:00,1.58168,1.58211,1.58159,1.58186,98800000.0
2008-12-25 04:53:00,1.58247,1.5825,1.58216,1.58232,144800001.0
2008-12-25 04:54:00,1.58259,1.58259,1.58144,1.58144,37800000.0
2008-12-25 04:55:00,1.58245,1.58255,1.5823,1.5825,56600000.0
2008-12-25 04:56:00,1.58225,1.5825,1.582,1.58233,126000000.0
2008-12-25 04:57:00,1.58232,1.58242,1.58189,1.58217,118200000.0
2008-12-25 04:58:00,1.58272,1.58305,1.58228,1.58277,44200000.0
2008-12-25 04:59:00,1.58219,1.58245,1.58171,1.58233,171400000.0
2008-12-25 05:00:00,1.5829,1.58294,1.58214,1.58252,249399998.0
2008-12-25 05:01:00,1.58282,1.58315,1.58242,1.5827,121200000.0
2008-12-25 05:02:00,1.5823,1.58271,1.58198,1.58233,60000000.0
2008-12-25 05:03:00,1.58261,1.58304,1.5823,1.58269,135400000.0
2008-12-25 05:04:00,1.5822,1.58238,1.5822,1.58224,16000000.0
2008-12-25 05:05:00,1.58222,1.58231,1.58204,1.5821,96800000.0
2008-12-25 05:06:00,1.58285,1.58327,1.58255,1.58312,213599998.0
2008-12-25 05:07:00,1.58305,1.58317,1.58284,1.5829,78400000.0
2008-12-25 05:08:00,1.58315,1.58327,1.5829,1.58315,166200000.0
2008-12-25 05:09:00,1.58329,1.58329,1.58283,1.58295,49200000.0
2008-12-25 05:10:00,1.5831,1.58312,1.58275,1.58277,62400000.0
2008-12-25 05:11:00,1.58238,1.58264,1.58231,1.58239,86800000.0
2008-12-25 05:12:00,1.58286,1.58317,1.58286,1.583,167199998.0
2008-12-25 05:13:00,1.58294,1.58373,1.58166,1.58283,153400000.0
2008-12-25 05:14:00,1.5825,1.5843,1.58223,1.5843,28400000.0
2008-12-25 05:15:00,1.5834,1.58399,1.58314,1.58344,20400000.0
2008-12-25 05:16:00,1.58328,1.58328,1.58275,1.58275,9400000.0
2008-12-25 05:17:00,1.58255,1.58289,1.58255,1.58289,19200000.0
2008-12-25 05:18:00,1.5827,1.58339,1.58258,1.58327,96999998.0
2008-12-25 05:19:00,1.58363,1.58363,1.5831,1.58349,24600000.0
2008-12-25 05:20:00,1.58315,1.5832,1.58315,1.5832,5800000.0
2008-12-25 05:21:00,1.58347,1.58476,1.58327,1.58414,58600000.0
2008-12-25 05:22:00,1.58395,1.58448,1.58314,1.58448,34200000.0
2008-12-25 05:23:00,1.5834,1.58444,1.58318,1.58444,20000000.0
2008-12-25 05:24:00,1.58478,1.58478,1.58315,1.58333,70400000.0
2008-12-25 05:25:00,1.58459,1.58459,1.58337,1.58337,155800000.0
2008-12-25 05:26:00,1.58453,1.58484,1.5845,1.58464,96800000.0
2008-12-25 05:27:00,1.58552,1.5862,1.58536,1.58562,89800000.0
2008-12-25 05:28:00,1.58607,1.58607,1.58369,1.58374,50200000.0
2008-12-25 05:29:00,1.5853,1.5857,1.5849,1.58549,38400000.0
2008-12-25 05:30:00,1.5857,1.5857,1.58511,1.58541,35400000.0
2008-12-25 05:31:00,1.58556,1.58556,1.58519,1.5855,24400000.0
2008-12-25 05:32:00,1.58525,1.58561,1.58525,1.58549,10400000.0
2008-12-25 05:33:00,1.58531,1.58531,1.58493,1.58493,14800000.0
2008-12-25 05:34:00,1.5859,1.58598,1.5853,1.58581,25800000.0
2008-12-25 05:35:00,1.58588,1.58661,1.58563,1.58661,36000000.0
2008-12-25 05:36:00,1.586,1.586,1.58555,1.58555,39200000.0
2008-12-25 05:37:00,1.58527,1.58624,1.58527,1.58609,7200000.0
2008-12-25 05:38:00,1.58637,1.58637,1.58599,1.58618,43000000.0
2008-12-25 05:39:00,1.58609,1.58633,1.58593,1.58593,65200000.0
2008-12-25 05:40:00,1.58655,1.58661,1.58615,1.58615,68400000.0
2008-12-25 05:41:00,1.5857,1.58585,1.5857,1.5857,60600000.0
2008-12-25 05:42:00,1.58645,1.58662,1.58628,1.58632,66000000.0
2008-12-25 05:43:00,1.58575,1.58612,1.58567,1.58599,45200000.0
2008-12-25 05:44:00,1.58662,1.58683,1.58635,1.58641,102800000.0
2008-12-25 05:45:00,1.58655,1.58655,1.5862,1.58621,17400000.0
2008-12-25 05:46:00,1.5864,1.58655,1.58637,1.58642,29600000.0
2008-12-25 05:47:00,1.58597,1.5863,1.58597,1.58615,9600000.0
2008-12-25 05:48:00,1.58649,1.58649,1.58482,1.58496,153600000.0
2008-12-25 05:49:00,1.58573,1.58629,1.58573,1.58629,126399999.0
2008-12-25 05:50:00,1.58619,1.58619,1.58592,1.58606,45800000.0
2008-12-25 05:51:00,1.58592,1.58618,1.58592,1.58612,43000000.0
2008-12-25 05:52:00,1.5865,1.58672,1.5864,1.58642,113200000.0
2008-12-25 05:53:00,1.58555,1.58611,1.58545,1.58611,72600000.0
2008-12-25 05:54:00,1.58605,1.5861,1.58595,1.58603,96600000.0
2008-12-25 05:55:00,1.5855,1.58607,1.5855,1.58583,118200000.0
2008-12-25 05:56:00,1.58597,1.58597,1.58546,1.5857,22800000.0
2008-12-25 05:57:00,1.58565,1.58565,1.58556,1.58556,2600000.0
2008-12-25 05:58:00,1.5856,1.58583,1.5856,1.5856,10400000.0
2008-12-25 05:59:00,1.58558,1.58579,1.58506,1.58539,123800000.0
2008-12-25 06:00:00,1.58515,1.58577,1.58498,1.58514,190700002.0
2008-12-25 06:01:00,1.58498,1.58581,1.58498,1.58561,125399999.0
2008-12-25 06:02:00,1.58629,1.58629,1.58556,1.58575,36200000.0
2008-12-25 06:03:00,1.58587,1.58612,1.58563,1.58612,42000000.0
2008-12-25 06:04:00,1.58626,1.58626,1.58439,1.58565,67000000.0
2008-12-25 06:05:00,1.58582,1.58582,1.58411,1.58411,44200000.0
2008-12-25 06:06:00,1.5839,1.58534,1.58379,1.58422,43600000.0
2008-12-25 06:07:00,1.58383,1.58521,1.58383,1.5852,21800000.0
2008-12-25 06:08:00,1.58543,1.58543,1.58472,1.58526,15600000.0
2008-12-25 06:09:00,1.58432,1.5857,1.58424,1.58553,62600000.0
2008-12-25 06:10:00,1.5855,1.58572,1.58511,1.58563,116800000.0
2008-12-25 06:11:00,1.58537,1.58591,1.58536,1.58565,89800000.0
2008-12-25 06:12:00,1.58559,1.58584,1.58559,1.58567,47200000.0
2008-12-25 06:13:00,1.5857,1.58609,1.5857,1.58609,64800000.0
2008-12-25 06:14:00,1.58605,1.58605,1.58549,1.58549,58400000.0
2008-12-25 06:15:00,1.58537,1.5856,1.58535,1.5856,85800001.0
2008-12-25 06:16:00,1.58573,1.58573,1.58454,1.5857,61600000.0
2008-12-25 06:17:00,1.58592,1.58592,1.58532,1.58566,106400001.0
2008-12-25 06:18:00,1.58555,1.58555,1.58424,1.58535,15600000.0
2008-12-25 06:19:00,1.58455,1.58513,1.58439,1.58494,21000000.0
2008-12-25 06:20:00,1.58538,1.58538,1.58454,1.58487,62600000.0
2008-12-25 06:21:00,1.5848,1.58495,1.5848,1.58492,15600000.0
2008-12-25 06:22:00,1.58519,1.58519,1.58409,1.5841,79800000.0
2008-12-25 06:23:00,1.58395,1.58405,1.58393,1.58393,66200000.0
2008-12-25 06:24:00,1.58437,1.58441,1.5842,1.5842,23800000.0
2008-12-25 06:25:00,1.58441,1.5848,1.58441,1.58463,37200000.0
2008-12-25 06:26:00,1.58467,1.5851,1.58455,1.58503,103800000.0
2008-12-25 06:27:00,1.58512,1.58517,1.58501,1.58516,92000000.0
2008-12-25 06:28:00,1.58546,1.58546,1.58444,1.58444,36200000.0
2008-12-25 06:29:00,1.58437,1.58458,1.58421,1.5844,78200000.0
2008-12-25 06:30:00,1.58454,1.58454,1.58419,1.58425,24800000.0
2008-12-25 06:31:00,1.58453,1.58453,1.58423,1.58427,41400000.0
2008-12-25 06:32:00,1.5845,1.58458,1.58427,1.58458,46400000.0
2008-12-25 06:33:00,1.58447,1.58469,1.5842,1.58469,54400000.0
2008-12-25 06:34:00,1.58482,1.58487,1.5847,1.58478,36500000.0
2008-12-25 06:35:00,1.58363,1.58446,1.58335,1.58446,16800000.0
2008-12-25 06:36:00,1.58475,1.58492,1.58467,1.58482,33800000.0
2008-12-25 06:37:00,1.58398,1.58452,1.58398,1.58452,10800000.0
2008-12-25 06:38:00,1.58466,1.58478,1.58456,1.58465,28800000.0
2008-12-25 06:39:00,1.58442,1.58442,1.58442,1.58442,1000000.0
2008-12-25 06:40:00,1.5845,1.58467,1.5845,1.5845,63400000.0
2008-12-25 06:41:00,1.58457,1.58472,1.58442,1.58455,68600000.0
2008-12-25 06:42:00,1.5845,1.58482,1.58443,1.58482,64400000.0
2008-12-25 06:43:00,1.58467,1.58483,1.58402,1.5846,75800000.0
2008-12-25 06:44:00,1.5845,1.58469,1.58404,1.58435,76400000.0
2008-12-25 06:45:00,1.58447,1.58447,1.58427,1.58427,51800000.0
2008-12-25 06:46:00,1.58435,1.5845,1.58432,1.5844,13600000.0
2008-12-25 06:47:00,1.58447,1.58457,1.58435,1.58456,68400000.0
2008-12-25 06:48:00,1.58467,1.58467,1.58467,1.58467,10600000.0
2008-12-25 06:49:00,1.58464,1.585,1.58451,1.58483,22000000.0
2008-12-25 06:50:00,1.5847,1.5847,1.5847,1.5847,5800000.0
2008-12-25 06:51:00,1.58472,1.58476,1.58442,1.58466,64800000.0
2008-12-25 06:52:00,1.58548,1.58548,1.58533,1.58545,48600000.0
2008-12-25 06:53:00,1.5854,1.58592,1.58519,1.58545,109400000.0
2008-12-25 06:54:00,1.58563,1.58568,1.58545,1.58565,38200000.0
2008-12-25 06:55:00,1.58445,1.58447,1.5843,1.58447,25400000.0
2008-12-25 06:56:00,1.58514,1.58514,1.58444,1.58444,41200000.0
2008-12-25 06:57:00,1.58445,1.58461,1.5844,1.58444,47000000.0
2008-12-25 06:58:00,1.58395,1.58523,1.58395,1.58456,81500000.0
2008-12-25 06:59:00,1.58475,1.58488,1.58462,1.58474,64400000.0
2008-12-25 07:00:00,1.58446,1.58446,1.58339,1.58357,141400000.0
2008-12-25 07:01:00,1.58435,1.58435,1.58402,1.58403,114200000.0
2008-12-25 07:02:00,1.58361,1.58431,1.58361,1.58402,125200000.0
2008-12-25 07:03:00,1.58425,1.58438,1.58413,1.5842,48600000.0
2008-12-25 07:04:00,1.58438,1.58455,1.58425,1.58447,128000000.0
2008-12-25 07:05:00,1.58437,1.58438,1.58437,1.58438,4400000.0
2008-12-25 07:06:00,1.5847,1.58472,1.58465,1.58465,17800000.0
2008-12-25 07:07:00,1.58457,1.58464,1.58426,1.58426,35000000.0
2008-12-25 07:08:00,1.58415,1.58427,1.58415,1.58415,35600000.0
2008-12-25 07:09:00,1.58422,1.58463,1.58419,1.58439,129600000.0
2008-12-25 07:10:00,1.58442,1.58459,1.58417,1.58428,73600000.0
2008-12-25 07:11:00,1.58449,1.58534,1.58449,1.58521,191200000.0
2008-12-25 07:12:00,1.58426,1.58483,1.5842,1.58425,138800000.0
2008-12-25 07:13:00,1.58435,1.58466,1.58427,1.58461,59400000.0
2008-12-25 07:14:00,1.58487,1.58487,1.5841,1.5841,66400000.0
2008-12-25 07:15:00,1.58415,1.58472,1.58403,1.58472,194199998.0
2008-12-25 07:16:00,1.5841,1.58456,1.5839,1.58428,103399998.0
2008-12-25 07:17:00,1.58388,1.58463,1.58388,1.58463,102400000.0
2008-12-25 07:18:00,1.58424,1.58447,1.58398,1.584,94000000.0
2008-12-25 07:19:00,1.58418,1.5852,1.58409,1.5852,68400000.0
2008-12-25 07:20:00,1.58468,1.58469,1.58422,1.58446,69600000.0
2008-12-25 07:21:00,1.58428,1.58451,1.58415,1.58415,23000000.0
2008-12-25 07:22:00,1.58468,1.58468,1.58423,1.58457,20400000.0
2008-12-25 07:23:00,1.58447,1.58528,1.58342,1.58342,92000000.0
2008-12-25 07:24:00,1.58482,1.58482,1.58422,1.58443,43800000.0
2008-12-25 07:25:00,1.58436,1.58436,1.5841,1.58417,22600000.0
2008-12-25 07:26:00,1.58452,1.58452,1.58411,1.58411,63000000.0
2008-12-25 07:27:00,1.58417,1.58417,1.58342,1.58342,35000000.0
2008-12-25 07:28:00,1.58318,1.58428,1.58286,1.58286,191999998.0
2008-12-25 07:29:00,1.5833,1.58366,1.58327,1.58345,155000000.0
2008-12-25 07:30:00,1.58339,1.58389,1.58329,1.58389,181000000.0
2008-12-25 07:31:00,1.58383,1.5841,1.58362,1.5841,58600000.0
2008-12-25 07:32:00,1.58405,1.58407,1.58398,1.58407,14800000.0
2008-12-25 07:33:00,1.58384,1.58384,1.58339,1.58348,20000000.0
2008-12-25 07:34:00,1.58431,1.58431,1.58396,1.58396,66400000.0
2008-12-25 07:35:00,1.58364,1.58364,1.58336,1.58349,43700000.0
2008-12-25 07:36:00,1.58312,1.5834,1.58307,1.58329,92000000.0
2008-12-25 07:37:00,1.58312,1.58312,1.58299,1.58305,5600000.0
2008-12-25 07:38:00,1.58357,1.58528,1.58357,1.584,9000000.0
2008-12-25 07:39:00,1.58563,1.58578,1.58563,1.58568,13400000.0
2008-12-25 07:40:00,1.58572,1.58572,1.58512,1.58512,52300000.0
2008-12-25 07:41:00,1.58527,1.58615,1.58519,1.58615,36000000.0
2008-12-25 07:42:00,1.58621,1.58622,1.58617,1.58622,9000000.0
2008-12-25 07:43:00,1.5853,1.5853,1.5851,1.58518,29600000.0
2008-12-25 07:44:00,1.58543,1.58543,1.58492,1.58506,38600000.0
2008-12-25 07:45:00,1.58495,1.58495,1.58361,1.58492,67000000.0
2008-12-25 07:46:00,1.58537,1.58537,1.58392,1.58392,45400000.0
2008-12-25 07:47:00,1.58541,1.58541,1.5845,1.5845,25200000.0
2008-12-25 07:48:00,1.58528,1.58544,1.58457,1.58457,18200000.0
2008-12-25 07:49:00,1.58424,1.5847,1.58424,1.58434,28800000.0
2008-12-25 07:50:00,1.58522,1.58597,1.58522,1.58573,17800000.0
2008-12-25 07:51:00,1.58527,1.58553,1.58507,1.58527,18800000.0
2008-12-25 07:52:00,1.58494,1.58575,1.58438,1.58505,28800000.0
2008-12-25 07:53:00,1.58602,1.58608,1.58589,1.586,83000000.0
2008-12-25 07:54:00,1.58808,1.58808,1.58758,1.58758,132800000.0
2008-12-25 07:55:00,1.58754,1.58772,1.58748,1.58772,41400000.0
2008-12-25 07:56:00,1.58848,1.58848,1.58696,1.58811,13200000.0
2008-12-25 07:57:00,1.58791,1.58826,1.58776,1.58803,33400000.0
2008-12-25 07:58:00,1.58835,1.58844,1.58784,1.58784,72000000.0
2008-12-25 07:59:00,1.58832,1.5885,1.58683,1.5885,92000000.0
2008-12-25 08:00:00,1.58851,1.58851,1.58779,1.58779,151900000.0
2008-12-25 08:01:00,1.58754,1.58754,1.58581,1.58679,67000000.0
2008-12-25 08:02:00,1.58589,1.58617,1.58587,1.58616,53200000.0
2008-12-25 08:03:00,1.58601,1.58609,1.58523,1.58532,174600000.0
2008-12-25 08:04:00,1.58401,1.58445,1.58382,1.58406,174000000.0
2008-12-25 08:05:00,1.58443,1.58444,1.58414,1.5843,19600000.0
2008-12-25 08:06:00,1.58414,1.58444,1.58414,1.58444,29000000.0
2008-12-25 08:07:00,1.585,1.58535,1.58487,1.58509,73400000.0
2008-12-25 08:08:00,1.58412,1.5843,1.58401,1.58401,53500001.0
2008-12-25 08:09:00,1.58404,1.58437,1.584,1.58421,13400000.0
2008-12-25 08:10:00,1.58389,1.58492,1.58389,1.58431,22600000.0
2008-12-25 08:11:00,1.58401,1.58483,1.58396,1.58483,36600000.0
2008-12-25 08:12:00,1.58408,1.58462,1.58408,1.58462,80600000.0
2008-12-25 08:13:00,1.58418,1.58457,1.58418,1.58444,109600000.0
2008-12-25 08:14:00,1.58486,1.58528,1.58409,1.58528,171000000.0
2008-12-25 08:15:00,1.58526,1.58526,1.58491,1.58504,10000000.0
2008-12-25 08:16:00,1.58556,1.58556,1.585,1.58535,59000000.0
2008-12-25 08:17:00,1.58521,1.58521,1.58489,1.5849,160600000.0
2008-12-25 08:18:00,1.58542,1.58554,1.58517,1.58517,100600000.0
2008-12-25 08:19:00,1.5853,1.58543,1.58478,1.58543,135199998.0
2008-12-25 08:20:00,1.58543,1.58551,1.58487,1.58523,106200000.0
2008-12-25 08:21:00,1.58497,1.58523,1.58497,1.58506,61400000.0
2008-12-25 08:22:00,1.58515,1.58525,1.58502,1.58515,35000000.0
2008-12-25 08:23:00,1.58485,1.58531,1.58485,1.585,114000001.0
2008-12-25 08:24:00,1.58544,1.58544,1.58509,1.58509,44400000.0
2008-12-25 08:25:00,1.58517,1.58523,1.58482,1.58511,21000000.0
2008-12-25 08:26:00,1.58414,1.58637,1.58414,1.58534,80400000.0
2008-12-25 08:27:00,1.58649,1.58649,1.58611,1.58619,55200000.0
2008-12-25 08:28:00,1.58541,1.58582,1.58534,1.58551,38400000.0
2008-12-25 08:29:00,1.58589,1.58723,1.58589,1.58635,109400000.0
2008-12-25 08:30:00,1.58617,1.58624,1.58585,1.58601,105600000.0
2008-12-25 08:31:00,1.58616,1.58659,1.58615,1.58647,71800000.0
2008-12-25 08:32:00,1.58608,1.58617,1.586,1.58603,46200000.0
2008-12-25 08:33:00,1.58602,1.58694,1.58574,1.58694,71000000.0
2008-12-25 08:34:00,1.58626,1.58818,1.5859,1.58651,131200000.0
2008-12-25 08:35:00,1.58705,1.58801,1.58629,1.587,124000000.0
2008-12-25 08:36:00,1.58683,1.58746,1.58641,1.58742,116200000.0
2008-12-25 08:37:00,1.58682,1.58817,1.58682,1.58782,35100000.0
2008-12-25 08:38:00,1.58848,1.58863,1.58792,1.58792,117600000.0
2008-12-25 08:39:00,1.58767,1.58807,1.58743,1.58787,230500000.0
2008-12-25 08:40:00,1.58854,1.58885,1.58835,1.58841,179800000.0
2008-12-25 08:41:00,1.5878,1.58833,1.58778,1.58793,282799998.0
2008-12-25 08:42:00,1.58882,1.58882,1.58746,1.58746,221200000.0
2008-12-25 08:43:00,1.58812,1.58873,1.58802,1.5886,283999998.0
2008-12-25 08:44:00,1.58901,1.58902,1.58828,1.58855,288599999.0
2008-12-25 08:45:00,1.58791,1.58876,1.58784,1.5879,239800000.0
2008-12-25 08:46:00,1.58797,1.58847,1.58751,1.58812,304599999.0
2008-12-25 08:47:00,1.58816,1.58876,1.58807,1.58855,204799999.0
2008-12-25 08:48:00,1.58801,1.58838,1.58796,1.58828,68600000.0
2008-12-25 08:49:00,1.58828,1.58883,1.58814,1.58842,253800000.0
2008-12-25 08:50:00,1.5881,1.58815,1.58785,1.58795,265999998.0
2008-12-25 08:51:00,1.58801,1.58854,1.58788,1.58819,135000000.0
2008-12-25 08:52:00,1.5889,1.58904,1.58841,1.58874,45200000.0
2008-12-25 08:53:00,1.58929,1.58929,1.58856,1.58882,160400000.0
2008-12-25 08:54:00,1.58902,1.58956,1.58874,1.58901,278200000.0
2008-12-25 08:55:00,1.58862,1.58924,1.58862,1.58899,158200000.0
2008-12-25 08:56:00,1.58898,1.58898,1.58831,1.58877,87400000.0
2008-12-25 08:57:00,1.58878,1.58911,1.58845,1.58868,171900000.0
2008-12-25 08:58:00,1.58888,1.58916,1.58881,1.58904,174200001.0
2008-12-25 08:59:00,1.58938,1.58952,1.58889,1.58911,292600000.0
2008-12-25 09:00:00,1.58946,1.58963,1.58885,1.58894,240400000.0
2008-12-25 09:01:00,1.58882,1.58911,1.58872,1.58885,238200000.0
2008-12-25 09:02:00,1.58912,1.5894,1.58892,1.58906,245000000.0
2008-12-25 09:03:00,1.58938,1.5898,1.58909,1.58909,134200000.0
2008-12-25 09:04:00,1.58937,1.58981,1.58933,1.58963,129800002.0
2008-12-25 09:05:00,1.59002,1.59035,1.58986,1.59,349499998.0
2008-12-25 09:06:00,1.58985,1.59002,1.58943,1.58943,219400000.0
2008-12-25 09:07:00,1.58976,1.5903,1.58853,1.58935,200199998.0
2008-12-25 09:08:00,1.58981,1.58981,1.58921,1.5895,114000000.0
2008-12-25 09:09:00,1.5889,1.58948,1.58877,1.58948,69800000.0
2008-12-25 09:10:00,1.58965,1.58965,1.58865,1.58865,58200000.0
2008-12-25 09:11:00,1.58955,1.58955,1.58841,1.58841,110199999.0
2008-12-25 09:12:00,1.58875,1.5888,1.58868,1.58868,55400000.0
2008-12-25 09:13:00,1.58903,1.58903,1.5885,1.58855,160400000.0
2008-12-25 09:14:00,1.58923,1.58931,1.58864,1.58922,120400001.0
2008-12-25 09:15:00,1.58939,1.58939,1.58877,1.58923,71600000.0
2008-12-25 09:16:00,1.5892,1.58946,1.5883,1.58946,244600001.0
2008-12-25 09:17:00,1.58904,1.5895,1.58904,1.5893,217600000.0
2008-12-25 09:18:00,1.58968,1.58968,1.58907,1.58907,135400000.0
2008-12-25 09:19:00,1.58918,1.58941,1.58888,1.58906,214000000.0
2008-12-25 09:20:00,1.58876,1.58884,1.58851,1.58853,157600000.0
2008-12-25 09:21:00,1.5885,1.5885,1.5873,1.5873,207000000.0
2008-12-25 09:22:00,1.58883,1.58883,1.58722,1.58722,238800000.0
2008-12-25 09:23:00,1.58868,1.58894,1.58766,1.58873,128800000.0
2008-12-25 09:24:00,1.58891,1.58931,1.58882,1.58898,257400002.0
2008-12-25 09:25:00,1.58842,1.5886,1.58818,1.58835,181800000.0
2008-12-25 09:26:00,1.58839,1.58839,1.5869,1.5869,279600000.0
2008-12-25 09:27:00,1.58777,1.58777,1.58652,1.5869,226000000.0
2008-12-25 09:28:00,1.58768,1.58783,1.58687,1.5874,183600000.0
2008-12-25 09:29:00,1.58711,1.58801,1.58707,1.58801,241800000.0
2008-12-25 09:30:00,1.58796,1.58805,1.58765,1.58783,195400000.0
2008-12-25 09:31:00,1.58746,1.58773,1.58721,1.58721,288800000.0
2008-12-25 09:32:00,1.58761,1.588,1.58732,1.5874,274000000.0
2008-12-25 09:33:00,1.58724,1.58745,1.58694,1.58694,305900000.0
2008-12-25 09:34:00,1.58816,1.58832,1.58774,1.58777,231500000.0
2008-12-25 09:35:00,1.58744,1.58792,1.58718,1.58792,318600000.0
2008-12-25 09:36:00,1.58793,1.5882,1.5877,1.58815,284600000.0
2008-12-25 09:37:00,1.5876,1.58796,1.58706,1.5879,288200000.0
2008-12-25 09:38:00,1.588,1.58842,1.58785,1.58813,289600001.0
2008-12-25 09:39:00,1.58805,1.58837,1.58791,1.58812,257200000.0
2008-12-25 09:40:00,1.5883,1.58855,1.5881,1.58845,275400001.0
2008-12-25 09:41:00,1.5878,1.5878,1.58687,1.58693,237399999.0
2008-12-25 09:42:00,1.58806,1.58826,1.58777,1.58787,206800000.0
2008-12-25 09:43:00,1.58815,1.58838,1.58778,1.58818,296000000.0
2008-12-25 09:44:00,1.588,1.588,1.58737,1.58795,68800000.0
2008-12-25 09:45:00,1.58808,1.58819,1.58773,1.58818,194800000.0
2008-12-25 09:46:00,1.58735,1.58737,1.58715,1.58716,43800000.0
2008-12-25 09:47:00,1.58727,1.58765,1.5867,1.58715,222600000.0
2008-12-25 09:48:00,1.58671,1.58713,1.58671,1.587,169200000.0
2008-12-25 09:49:00,1.58731,1.5874,1.587,1.58725,252600000.0
2008-12-25 09:50:00,1.58718,1.58763,1.58693,1.58701,221200000.0
2008-12-25 09:51:00,1.58714,1.5874,1.58678,1.58678,185600000.0
2008-12-25 09:52:00,1.58694,1.5872,1.58657,1.58668,275899997.0
2008-12-25 09:53:00,1.58713,1.58736,1.58668,1.58668,170200000.0
2008-12-25 09:54:00,1.58728,1.58728,1.58676,1.58676,190000000.0
2008-12-25 09:55:00,1.58723,1.5874,1.58699,1.5874,128800000.0
2008-12-25 09:56:00,1.58787,1.58825,1.58733,1.58772,269300000.0
2008-12-25 09:57:00,1.58764,1.58809,1.58738,1.58809,263800000.0
2008-12-25 09:58:00,1.58803,1.58838,1.58785,1.58807,281599999.0
2008-12-25 09:59:00,1.5878,1.58838,1.5878,1.58824,267600000.0
2008-12-25 10:00:00,1.58832,1.58897,1.5882,1.58825,286200000.0
2008-12-25 10:01:00,1.58855,1.58883,1.58715,1.58883,221600000.0
2008-12-25 10:02:00,1.58894,1.58894,1.58798,1.5881,184800000.0
2008-12-25 10:03:00,1.58939,1.59059,1.58822,1.59051,262000000.0
2008-12-25 10:04:00,1.58943,1.59059,1.58943,1.5904,379800000.0
2008-12-25 10:05:00,1.59057,1.59057,1.58916,1.58916,187800000.0
2008-12-25 10:06:00,1.59037,1.5905,1.59003,1.59028,324700000.0
2008-12-25 10:07:00,1.59013,1.59066,1.59003,1.59047,203400000.0
2008-12-25 10:08:00,1.58943,1.59171,1.58943,1.59171,77600000.0
2008-12-25 10:09:00,1.59148,1.59148,1.59052,1.59052,271600000.0
2008-12-25 10:10:00,1.5901,1.59048,1.58993,1.5902,292900000.0
2008-12-25 10:11:00,1.59003,1.59025,1.58973,1.5901,288400000.0
2008-12-25 10:12:00,1.5902,1.59045,1.59003,1.59009,286400000.0
2008-12-25 10:13:00,1.58977,1.5899,1.5896,1.5899,259000000.0
2008-12-25 10:14:00,1.59,1.59018,1.58968,1.58988,283600000.0
2008-12-25 10:15:00,1.5895,1.58995,1.5894,1.58988,356000000.0
2008-12-25 10:16:00,1.58857,1.5895,1.58857,1.58949,220600000.0
2008-12-25 10:17:00,1.58986,1.5901,1.58948,1.58972,256799999.0
2008-12-25 10:18:00,1.58925,1.58955,1.58905,1.58935,322200000.0
2008-12-25 10:19:00,1.58957,1.58977,1.58923,1.58963,302900000.0
2008-12-25 10:20:00,1.58909,1.58936,1.58902,1.58922,237200000.0
2008-12-25 10:21:00,1.58915,1.58957,1.58908,1.58922,148200000.0
2008-12-25 10:22:00,1.58855,1.58914,1.5885,1.58914,221600000.0
2008-12-25 10:23:00,1.58915,1.58922,1.58885,1.589,345399999.0
2008-12-25 10:24:00,1.58885,1.58895,1.58865,1.5888,140200000.0
2008-12-25 10:25:00,1.58883,1.5891,1.58874,1.5891,166600000.0
2008-12-25 10:26:00,1.58902,1.58931,1.58885,1.58907,137600000.0
2008-12-25 10:27:00,1.58895,1.58895,1.58847,1.58847,112600000.0
2008-12-25 10:28:00,1.58712,1.58848,1.58712,1.58848,276800000.0
2008-12-25 10:29:00,1.58851,1.5888,1.58843,1.5888,53800000.0
2008-12-25 10:30:00,1.58883,1.58889,1.58856,1.58863,105600000.0
2008-12-25 10:31:00,1.5884,1.58858,1.5882,1.5884,236199999.0
2008-12-25 10:32:00,1.58843,1.58875,1.58823,1.58853,165200000.0
2008-12-25 10:33:00,1.5884,1.58865,1.5884,1.5885,146000000.0
2008-12-25 10:34:00,1.58803,1.58833,1.58803,1.58813,112200000.0
2008-12-25 10:35:00,1.5882,1.58832,1.58785,1.58813,258600000.0
2008-12-25 10:36:00,1.58816,1.58834,1.58803,1.58825,288599999.0
2008-12-25 10:37:00,1.58795,1.5881,1.58778,1.58803,190600000.0
2008-12-25 10:38:00,1.58778,1.5878,1.58753,1.58753,173800000.0
2008-12-25 10:39:00,1.58743,1.5877,1.58738,1.5875,194000000.0
2008-12-25 10:40:00,1.58732,1.58747,1.58727,1.58745,150200000.0
2008-12-25 10:41:00,1.58755,1.58758,1.58743,1.58747,109800000.0
2008-12-25 10:42:00,1.58717,1.58732,1.5871,1.58712,216000000.0
2008-12-25 10:43:00,1.58702,1.58723,1.58697,1.58716,153800000.0
2008-12-25 10:44:00,1.58712,1.58725,1.58705,1.58717,202900000.0
2008-12-25 10:45:00,1.58695,1.58705,1.5868,1.58695,191200000.0
2008-12-25 10:46:00,1.58704,1.58729,1.5869,1.58716,247400000.0
2008-12-25 10:47:00,1.587,1.587,1.58618,1.58618,213000000.0
2008-12-25 10:48:00,1.58496,1.58615,1.58496,1.58615,266000000.0
2008-12-25 10:49:00,1.58609,1.58621,1.58588,1.58594,314600000.0
2008-12-25 10:50:00,1.58513,1.5858,1.58513,1.58554,128400001.0
2008-12-25 10:51:00,1.5857,1.58575,1.58565,1.58575,65200000.0
2008-12-25 10:52:00,1.58445,1.58522,1.58445,1.58522,121800000.0
2008-12-25 10:53:00,1.58525,1.5854,1.58502,1.5852,104800000.0
2008-12-25 10:54:00,1.58506,1.58538,1.58506,1.58523,126200000.0
2008-12-25 10:55:00,1.58512,1.58535,1.58508,1.58512,111000000.0
2008-12-25 10:56:00,1.58522,1.58542,1.5852,1.58532,154200000.0
2008-12-25 10:57:00,1.58525,1.58537,1.58502,1.58507,230200000.0
2008-12-25 10:58:00,1.58485,1.58518,1.58485,1.58492,182400000.0
2008-12-25 10:59:00,1.58508,1.58513,1.58475,1.5849,354600002.0
2008-12-25 11:00:00,1.58481,1.58511,1.5846,1.58511,188000000.0
2008-12-25 11:01:00,1.58505,1.58523,1.58466,1.58481,247800000.0
2008-12-25 11:02:00,1.58508,1.58515,1.58495,1.58502,114600000.0
2008-12-25 11:03:00,1.58482,1.58507,1.58475,1.58507,188000000.0
2008-12-25 11:04:00,1.58497,1.58497,1.58422,1.5845,330000001.0
2008-12-25 11:05:00,1.58467,1.58467,1.58433,1.58445,177600000.0
2008-12-25 11:06:00,1.58335,1.58443,1.58335,1.58443,149800000.0
2008-12-25 11:07:00,1.58444,1.58465,1.58404,1.58444,276000001.0
2008-12-25 11:08:00,1.58293,1.58398,1.58293,1.58398,186400000.0
2008-12-25 11:09:00,1.58393,1.58403,1.58363,1.58387,249600000.0
2008-12-25 11:10:00,1.58405,1.5841,1.58374,1.58393,276800000.0
2008-12-25 11:11:00,1.58395,1.58406,1.58357,1.58373,263400000.0
2008-12-25 11:12:00,1.58375,1.58375,1.58346,1.58348,242400000.0
2008-12-25 11:13:00,1.5836,1.5838,1.58347,1.5837,331399998.0
2008-12-25 11:14:00,1.58229,1.5834,1.58229,1.58328,239800000.0
2008-12-25 11:15:00,1.58325,1.58345,1.58325,1.5834,322599998.0
2008-12-25 11:16:00,1.58214,1.58296,1.58214,1.58291,197600000.0
2008-12-25 11:17:00,1.58285,1.58317,1.58275,1.58275,284500000.0
2008-12-25 11:18:00,1.58153,1.58258,1.58153,1.58258,227200000.0
2008-12-25 11:19:00,1.58259,1.58267,1.58239,1.58246,331600001.0
2008-12-25 11:20:00,1.5814,1.58275,1.5814,1.58275,399399997.0
2008-12-25 11:21:00,1.5825,1.58277,1.58242,1.58248,70300000.0
2008-12-25 11:22:00,1.58108,1.5812,1.5809,1.58105,129600000.0
2008-12-25 11:23:00,1.58225,1.5823,1.58208,1.5823,158000000.0
2008-12-25 11:24:00,1.58173,1.58218,1.58173,1.58205,161600000.0
2008-12-25 11:25:00,1.58227,1.58237,1.58206,1.58211,174800000.0
2008-12-25 11:26:00,1.5807,1.5818,1.5807,1.5818,136400000.0
2008-12-25 11:27:00,1.58185,1.58188,1.5816,1.5816,116200000.0
2008-12-25 11:28:00,1.58035,1.5805,1.58015,1.58038,202200000.0
2008-12-25 11:29:00,1.58077,1.58108,1.58058,1.58073,281200000.0
2008-12-25 11:30:00,1.5803,1.58052,1.58003,1.5803,255200000.0
2008-12-25 11:31:00,1.582,1.58225,1.58165,1.58205,170600000.0
2008-12-25 11:32:00,1.58093,1.58164,1.58093,1.58164,120200000.0
2008-12-25 11:33:00,1.58138,1.58152,1.58137,1.58137,78200000.0
2008-12-25 11:34:00,1.58145,1.58153,1.58133,1.58135,209400000.0
2008-12-25 11:35:00,1.5815,1.58177,1.58145,1.5816,170400001.0
2008-12-25 11:36:00,1.58148,1.58153,1.5812,1.58143,141000000.0
2008-12-25 11:37:00,1.58128,1.58168,1.58115,1.5815,254000000.0
2008-12-25 11:38:00,1.5815,1.58156,1.58114,1.5812,299000000.0
2008-12-25 11:39:00,1.5813,1.58144,1.58113,1.58113,261600000.0
2008-12-25 11:40:00,1.58,1.58015,1.57998,1.58013,218300001.0
2008-12-25 11:41:00,1.58024,1.58061,1.58014,1.58023,120400000.0
2008-12-25 11:42:00,1.57935,1.57935,1.57918,1.57927,48200000.0
2008-12-25 11:43:00,1.5793,1.57944,1.57902,1.57944,82200000.0
2008-12-25 11:44:00,1.58024,1.58142,1.58024,1.58142,85200000.0
2008-12-25 11:45:00,1.58122,1.58125,1.58098,1.58117,187800000.0
2008-12-25 11:46:00,1.57965,1.57995,1.57945,1.57985,112400000.0
2008-12-25 11:47:00,1.58036,1.58062,1.58023,1.58028,182600000.0
2008-12-25 11:48:00,1.5796,1.57968,1.57945,1.57953,218400000.0
2008-12-25 11:49:00,1.57948,1.58003,1.57929,1.57953,244599998.0
2008-12-25 11:50:00,1.5797,1.5799,1.5796,1.57975,148800000.0
2008-12-25 11:51:00,1.57975,1.57994,1.5795,1.57994,228000000.0
2008-12-25 11:52:00,1.57945,1.57947,1.57908,1.5793,224200000.0
2008-12-25 11:53:00,1.57923,1.57961,1.57911,1.57933,235000000.0
2008-12-25 11:54:00,1.57938,1.57967,1.57923,1.5794,252200000.0
2008-12-25 11:55:00,1.57933,1.57985,1.57908,1.57944,230200000.0
2008-12-25 11:56:00,1.57963,1.57987,1.57937,1.57987,341800000.0
2008-12-25 11:57:00,1.57947,1.57953,1.57925,1.57943,220800000.0
2008-12-25 11:58:00,1.57929,1.57971,1.57913,1.5795,238200000.0
2008-12-25 11:59:00,1.57949,1.57961,1.57923,1.57927,284400000.0
2008-12-25 12:00:00,1.57955,1.57975,1.57927,1.57963,288000000.0
2008-12-25 12:01:00,1.57974,1.57988,1.57957,1.57983,137400000.0
2008-12-25 12:02:00,1.57947,1.57967,1.57918,1.5795,219399999.0
2008-12-25 12:03:00,1.57928,1.57954,1.57913,1.5792,131400000.0
2008-12-25 12:04:00,1.57865,1.57917,1.57852,1.57903,237799999.0
2008-12-25 12:05:00,1.57911,1.57926,1.57899,1.57907,65000000.0
2008-12-25 12:06:00,1.58145,1.5815,1.58123,1.58133,122200000.0
2008-12-25 12:07:00,1.57972,1.57997,1.57952,1.57953,176600000.0
2008-12-25 12:08:00,1.58072,1.58127,1.58065,1.58105,157800000.0
2008-12-25 12:09:00,1.581,1.58124,1.58077,1.58084,280500000.0
2008-12-25 12:10:00,1.58058,1.58095,1.58047,1.58072,245200000.0
2008-12-25 12:11:00,1.58067,1.58101,1.58056,1.58097,165600001.0
2008-12-25 12:12:00,1.58137,1.58157,1.58117,1.5813,199000000.0
2008-12-25 12:13:00,1.58115,1.58128,1.58101,1.58128,175400000.0
2008-12-25 12:14:00,1.5809,1.58117,1.5807,1.58105,243399999.0
2008-12-25 12:15:00,1.58093,1.58103,1.58056,1.58073,236400000.0
2008-12-25 12:16:00,1.58117,1.58127,1.58092,1.5812,284000000.0
2008-12-25 12:17:00,1.58091,1.58127,1.58088,1.58095,297400000.0
2008-12-25 12:18:00,1.58098,1.5814,1.58092,1.58125,266200000.0
2008-12-25 12:19:00,1.58129,1.58129,1.58112,1.58115,139200000.0
2008-12-25 12:20:00,1.58115,1.58125,1.5809,1.58117,178400000.0
2008-12-25 12:21:00,1.58126,1.58145,1.5812,1.58126,130000000.0
2008-12-25 12:22:00,1.58115,1.58137,1.58095,1.58122,243600000.0
2008-12-25 12:23:00,1.58129,1.58129,1.58115,1.58123,90000000.0
2008-12-25 12:24:00,1.5811,1.5812,1.58105,1.58117,164000000.0
2008-12-25 12:25:00,1.58103,1.58117,1.58072,1.58105,122000000.0
2008-12-25 12:26:00,1.58135,1.58168,1.58128,1.58143,163600000.0
2008-12-25 12:27:00,1.58153,1.58153,1.58116,1.58136,289700001.0
2008-12-25 12:28:00,1.58117,1.5815,1.5809,1.58137,200000000.0
2008-12-25 12:29:00,1.58122,1.58131,1.58099,1.58106,163100000.0
2008-12-25 12:30:00,1.58115,1.58147,1.58102,1.58127,319000000.0
2008-12-25 12:31:00,1.58131,1.58153,1.58111,1.58128,208600000.0
2008-12-25 12:32:00,1.58133,1.58143,1.58133,1.58143,101000000.0
2008-12-25 12:33:00,1.58155,1.58193,1.5813,1.58166,218399999.0
2008-12-25 12:34:00,1.58105,1.58108,1.5807,1.58082,241800001.0
2008-12-25 12:35:00,1.58087,1.58092,1.58058,1.58071,252000000.0
2008-12-25 12:36:00,1.5807,1.58098,1.58046,1.58077,313800000.0
2008-12-25 12:37:00,1.58075,1.58095,1.58062,1.58085,273600000.0
2008-12-25 12:38:00,1.58088,1.58089,1.58068,1.58078,261399998.0
2008-12-25 12:39:00,1.58077,1.58092,1.58055,1.58092,384600001.0
2008-12-25 12:40:00,1.58081,1.58084,1.58058,1.58059,197000000.0
2008-12-25 12:41:00,1.58054,1.58074,1.58049,1.58058,263799999.0
2008-12-25 12:42:00,1.58058,1.58088,1.58052,1.58058,274399999.0
2008-12-25 12:43:00,1.58065,1.58094,1.58051,1.5809,338199997.0
2008-12-25 12:44:00,1.58086,1.58112,1.58054,1.58086,241399999.0
2008-12-25 12:45:00,1.58088,1.58107,1.58068,1.58076,203800000.0
2008-12-25 12:46:00,1.58076,1.58097,1.58056,1.58064,353600000.0
2008-12-25 12:47:00,1.5806,1.58098,1.58045,1.58089,264399997.0
2008-12-25 12:48:00,1.58105,1.58118,1.5808,1.5808,215600000.0
2008-12-25 12:49:00,1.5808,1.58095,1.58072,1.5808,79400000.0
2008-12-25 12:50:00,1.58088,1.58101,1.58071,1.58101,105400000.0
2008-12-25 12:51:00,1.58085,1.58108,1.58069,1.58081,166600000.0
2008-12-25 12:52:00,1.58075,1.58109,1.58063,1.58076,320199999.0
2008-12-25 12:53:00,1.58073,1.58099,1.58055,1.58082,281999999.0
2008-12-25 12:54:00,1.5808,1.58093,1.58066,1.58079,216400000.0
2008-12-25 12:55:00,1.58073,1.58113,1.58052,1.58067,139200000.0
2008-12-25 12:56:00,1.58083,1.581,1.58066,1.5808,102600000.0
2008-12-25 12:57:00,1.5808,1.58104,1.58063,1.58099,336000000.0
2008-12-25 12:58:00,1.58087,1.58119,1.5806,1.58089,326599999.0
2008-12-25 12:59:00,1.58089,1.58104,1.5804,1.58084,274500000.0
2008-12-25 13:00:00,1.58086,1.58111,1.58048,1.58072,159200000.0
2008-12-25 13:01:00,1.58084,1.581,1.58056,1.58077,200300001.0
2008-12-25 13:02:00,1.58078,1.5809,1.5805,1.58069,252900000.0
2008-12-25 13:03:00,1.58077,1.58079,1.58035,1.58073,76400000.0
2008-12-25 13:04:00,1.5808,1.58112,1.58058,1.58078,191800000.0
2008-12-25 13:05:00,1.58079,1.58088,1.58072,1.58087,38000000.0
2008-12-25 13:06:00,1.58087,1.58098,1.58039,1.58091,158800000.0
2008-12-25 13:07:00,1.58081,1.58081,1.58057,1.58057,132000000.0
2008-12-25 13:08:00,1.58061,1.58103,1.58041,1.58091,324799999.0
2008-12-25 13:09:00,1.58097,1.58112,1.58065,1.58065,262599998.0
2008-12-25 13:10:00,1.58061,1.58096,1.58026,1.58095,242000000.0
2008-12-25 13:11:00,1.58095,1.58095,1.58048,1.5809,200200000.0
2008-12-25 13:12:00,1.58072,1.58116,1.58051,1.58072,254000000.0
2008-12-25 13:13:00,1.58072,1.58099,1.58063,1.58077,207200000.0
2008-12-25 13:14:00,1.58078,1.58091,1.5806,1.58087,162200000.0
2008-12-25 13:15:00,1.58066,1.5809,1.58036,1.5809,182000000.0
2008-12-25 13:16:00,1.5809,1.5814,1.58064,1.58065,317500000.0
2008-12-25 13:17:00,1.58072,1.58078,1.58026,1.5806,201200000.0
2008-12-25 13:18:00,1.58052,1.58109,1.58052,1.58077,345199997.0
2008-12-25 13:19:00,1.58066,1.58097,1.58037,1.58082,231000000.0
2008-12-25 13:20:00,1.58079,1.58081,1.58049,1.58054,318200000.0
2008-12-25 13:21:00,1.58061,1.58093,1.58029,1.5805,213000002.0
2008-12-25 13:22:00,1.5807,1.58085,1.58059,1.58072,198800000.0
2008-12-25 13:23:00,1.58067,1.58102,1.58038,1.58088,314199998.0
2008-12-25 13:24:00,1.58088,1.58112,1.5806,1.58076,270400000.0
2008-12-25 13:25:00,1.58074,1.58092,1.58032,1.58074,224200000.0
2008-12-25 13:26:00,1.58074,1.58114,1.5806,1.58096,139200000.0
2008-12-25 13:27:00,1.58099,1.58099,1.58051,1.58056,183600000.0
2008-12-25 13:28:00,1.58066,1.58096,1.58049,1.58088,259599999.0
2008-12-25 13:29:00,1.58089,1.58109,1.58044,1.58087,299200000.0
2008-12-25 13:30:00,1.58086,1.58086,1.58021,1.58057,324000000.0
2008-12-25 13:31:00,1.58073,1.58152,1.58066,1.58118,332299999.0
2008-12-25 13:32:00,1.58079,1.58106,1.58058,1.5807,193000000.0
2008-12-25 13:33:00,1.58071,1.58103,1.58056,1.58063,70800000.0
2008-12-25 13:34:00,1.58048,1.58093,1.58048,1.58073,112800000.0
2008-12-25 13:35:00,1.58063,1.58109,1.5805,1.58081,152600000.0
2008-12-25 13:36:00,1.58083,1.58095,1.58059,1.58059,132600000.0
2008-12-25 13:37:00,1.58046,1.58086,1.5804,1.58086,94800000.0
2008-12-25 13:38:00,1.58082,1.58082,1.58058,1.58059,153200000.0
2008-12-25 13:39:00,1.58055,1.58086,1.58053,1.58061,168800000.0
2008-12-25 13:40:00,1.58066,1.58088,1.58052,1.58071,213799999.0
2008-12-25 13:41:00,1.58073,1.58088,1.58061,1.5807,96400000.0
2008-12-25 13:42:00,1.58082,1.58102,1.58073,1.58081,161200000.0
2008-12-25 13:43:00,1.58072,1.58094,1.58054,1.58094,260800000.0
2008-12-25 13:44:00,1.58107,1.58118,1.58061,1.58077,159400000.0
2008-12-25 13:45:00,1.58055,1.58105,1.58054,1.58086,164000000.0
2008-12-25 13:46:00,1.58087,1.58104,1.58055,1.58067,282000000.0
2008-12-25 13:47:00,1.58087,1.58105,1.58035,1.58084,258799999.0
2008-12-25 13:48:00,1.58073,1.58092,1.58059,1.58078,167000000.0
2008-12-25 13:49:00,1.58075,1.58091,1.58053,1.5808,185800000.0
2008-12-25 13:50:00,1.58073,1.58085,1.58062,1.5808,78000000.0
2008-12-25 13:51:00,1.58081,1.5809,1.58052,1.58068,221600000.0
2008-12-25 13:52:00,1.5807,1.58108,1.58043,1.58068,275100000.0
2008-12-25 13:53:00,1.58073,1.58101,1.58073,1.58086,116800000.0
2008-12-25 13:54:00,1.58087,1.58104,1.58061,1.58083,126200000.0
2008-12-25 13:55:00,1.58069,1.58084,1.58056,1.58072,180000000.0
2008-12-25 13:56:00,1.58067,1.58076,1.58046,1.58076,79800000.0
2008-12-25 13:57:00,1.58074,1.5809,1.58058,1.58058,100000000.0
2008-12-25 13:58:00,1.58085,1.58094,1.58055,1.58055,121000000.0
2008-12-25 13:59:00,1.58055,1.58079,1.58044,1.58059,212199998.0
2008-12-25 14:00:00,1.58055,1.58104,1.5804,1.58067,229200000.0
2008-12-25 14:01:00,1.58072,1.58092,1.58071,1.58086,28600000.0
2008-12-25 14:02:00,1.58093,1.58103,1.58076,1.58076,60400000.0
2008-12-25 14:03:00,1.5808,1.58083,1.58064,1.5808,95600000.0
2008-12-25 14:04:00,1.5807,1.58101,1.58067,1.58087,105600000.0
2008-12-25 14:05:00,1.58398,1.58407,1.58367,1.58383,267400000.0
2008-12-25 14:06:00,1.5816,1.58185,1.58145,1.58168,189100000.0
2008-12-25 14:07:00,1.58277,1.58306,1.58269,1.58302,132800000.0
2008-12-25 14:08:00,1.58308,1.58318,1.58262,1.58294,220200003.0
2008-12-25 14:09:00,1.58297,1.58317,1.58281,1.58295,162800000.0
2008-12-25 14:10:00,1.58298,1.58334,1.58277,1.58323,109400000.0
2008-12-25 14:11:00,1.58322,1.58335,1.58308,1.58325,81400000.0
2008-12-25 14:12:00,1.58321,1.58321,1.58243,1.58269,173800000.0
2008-12-25 14:13:00,1.58296,1.58329,1.5826,1.58304,173000000.0
2008-12-25 14:14:00,1.58298,1.58316,1.58275,1.58293,162000000.0
2008-12-25 14:15:00,1.58292,1.58333,1.5829,1.58305,120200000.0
2008-12-25 14:16:00,1.58297,1.58337,1.58282,1.58315,103000000.0
2008-12-25 14:17:00,1.58319,1.58328,1.58288,1.58303,186600000.0
2008-12-25 14:18:00,1.58299,1.58315,1.58289,1.58291,181800000.0
2008-12-25 14:19:00,1.58288,1.58317,1.5827,1.58294,250600000.0
2008-12-25 14:20:00,1.5829,1.58313,1.58266,1.58296,200200000.0
2008-12-25 14:21:00,1.58312,1.58329,1.58269,1.58304,149400000.0
2008-12-25 14:22:00,1.583,1.58348,1.58286,1.58293,287799998.0
2008-12-25 14:23:00,1.58297,1.58312,1.58293,1.583,126400000.0
2008-12-25 14:24:00,1.58293,1.58332,1.58273,1.58303,183800000.0
2008-12-25 14:25:00,1.58306,1.58325,1.58295,1.58312,289999997.0
2008-12-25 14:26:00,1.58314,1.58326,1.58289,1.5831,228599998.0
2008-12-25 14:27:00,1.58305,1.5831,1.58294,1.58301,41200000.0
2008-12-25 14:28:00,1.58303,1.58329,1.58259,1.58311,210600000.0
2008-12-25 14:29:00,1.58303,1.58306,1.58266,1.58302,65400000.0
2008-12-25 14:30:00,1.58307,1.58341,1.58277,1.58302,158600000.0
2008-12-25 14:31:00,1.583,1.58327,1.58267,1.58315,142200000.0
2008-12-25 14:32:00,1.5831,1.5831,1.58284,1.58295,83600000.0
2008-12-25 14:33:00,1.58303,1.58309,1.58288,1.58288,110500000.0
2008-12-25 14:34:00,1.58292,1.58365,1.58289,1.58339,247799999.0
2008-12-25 14:35:00,1.58325,1.58327,1.5828,1.58301,244100002.0
2008-12-25 14:36:00,1.58356,1.58356,1.58305,1.58333,226200000.0
2008-12-25 14:37:00,1.58321,1.58333,1.58304,1.58318,50800000.0
2008-12-25 14:38:00,1.58317,1.58346,1.5828,1.5832,109600000.0
2008-12-25 14:39:00,1.58317,1.58345,1.58292,1.58328,218600000.0
2008-12-25 14:40:00,1.58344,1.58352,1.58321,1.58332,133400000.0
2008-12-25 14:41:00,1.58334,1.5834,1.58285,1.58317,166800000.0
2008-12-25 14:42:00,1.58321,1.5834,1.58307,1.58319,203600000.0
2008-12-25 14:43:00,1.58307,1.58341,1.58292,1.58321,167800000.0
2008-12-25 14:44:00,1.58334,1.58369,1.58296,1.58313,326899998.0
2008-12-25 14:45:00,1.5831,1.58338,1.58295,1.58301,183600000.0
2008-12-25 14:46:00,1.58309,1.58332,1.58284,1.5831,202800000.0
2008-12-25 14:47:00,1.58317,1.58354,1.58297,1.583,124600000.0
2008-12-25 14:48:00,1.58301,1.58326,1.58295,1.58324,163600000.0
2008-12-25 14:49:00,1.58322,1.58344,1.58306,1.58338,167200000.0
2008-12-25 14:50:00,1.58345,1.5835,1.58324,1.58324,71400000.0
2008-12-25 14:51:00,1.58321,1.5833,1.58309,1.58317,90600000.0
2008-12-25 14:52:00,1.58308,1.58335,1.58293,1.58331,94600000.0
2008-12-25 14:53:00,1.58327,1.58345,1.58322,1.58345,162400000.0
2008-12-25 14:54:00,1.5834,1.58346,1.58306,1.58325,116400000.0
2008-12-25 14:55:00,1.5833,1.58366,1.58293,1.58326,216400000.0
2008-12-25 14:56:00,1.58317,1.58342,1.58296,1.58306,167800000.0
2008-12-25 14:57:00,1.58308,1.58357,1.58303,1.58309,287000002.0
2008-12-25 14:58:00,1.58302,1.5833,1.58284,1.58315,186599999.0
2008-12-25 14:59:00,1.58315,1.58352,1.58304,1.5832,154200000.0
2008-12-25 15:00:00,1.58337,1.58355,1.5831,1.5831,104600000.0
2008-12-25 15:01:00,1.58309,1.58326,1.58292,1.58312,212400001.0
2008-12-25 15:02:00,1.58321,1.58362,1.58308,1.58333,215800001.0
2008-12-25 15:03:00,1.5835,1.58353,1.58311,1.58313,84800000.0
2008-12-25 15:04:00,1.58314,1.5833,1.58307,1.58308,245700000.0
2008-12-25 15:05:00,1.5829,1.58335,1.58289,1.58327,182400000.0
2008-12-25 15:06:00,1.5832,1.58334,1.58274,1.58325,189200000.0
2008-12-25 15:07:00,1.58318,1.58338,1.58286,1.58335,168800000.0
2008-12-25 15:08:00,1.58335,1.58343,1.58293,1.5831,255600000.0
2008-12-25 15:09:00,1.58316,1.58354,1.58288,1.5832,231600000.0
2008-12-25 15:10:00,1.58302,1.58332,1.58295,1.58317,236600000.0
2008-12-25 15:11:00,1.58297,1.58338,1.58279,1.58318,301800000.0
2008-12-25 15:12:00,1.58293,1.58347,1.58261,1.58346,247600000.0
2008-12-25 15:13:00,1.58335,1.58335,1.58295,1.58332,95200000.0
2008-12-25 15:14:00,1.58327,1.5833,1.583,1.583,136600000.0
2008-12-25 15:15:00,1.58293,1.58352,1.58281,1.58314,161200002.0
2008-12-25 15:16:00,1.58316,1.58349,1.58296,1.58329,236500000.0
2008-12-25 15:17:00,1.58319,1.58336,1.58309,1.58315,207999999.0
2008-12-25 15:18:00,1.58318,1.58352,1.58291,1.58298,308199998.0
2008-12-25 15:19:00,1.58302,1.5836,1.5829,1.58322,379799998.0
2008-12-25 15:20:00,1.58327,1.5836,1.58307,1.58316,187400000.0
2008-12-25 15:21:00,1.58301,1.58334,1.58284,1.58323,170800000.0
2008-12-25 15:22:00,1.58326,1.58353,1.58308,1.5833,186000001.0
2008-12-25 15:23:00,1.58328,1.58332,1.58313,1.5832,135600000.0
2008-12-25 15:24:00,1.58308,1.58335,1.58308,1.58325,105900000.0
2008-12-25 15:25:00,1.58325,1.58333,1.58305,1.58325,48400000.0
2008-12-25 15:26:00,1.58334,1.58354,1.58306,1.58308,147200000.0
2008-12-25 15:27:00,1.58307,1.58313,1.583,1.58303,31200000.0
2008-12-25 15:28:00,1.58305,1.58361,1.58305,1.58307,167400000.0
2008-12-25 15:29:00,1.58292,1.58354,1.58279,1.58313,215200000.0
2008-12-25 15:30:00,1.58312,1.58337,1.58306,1.58319,134000000.0
2008-12-25 15:31:00,1.58308,1.58326,1.58282,1.58326,211199999.0
2008-12-25 15:32:00,1.58324,1.5833,1.58289,1.5832,167800000.0
2008-12-25 15:33:00,1.58324,1.58361,1.58287,1.5834,208600000.0
2008-12-25 15:34:00,1.58319,1.58331,1.58297,1.58328,221600000.0
2008-12-25 15:35:00,1.58306,1.58336,1.58279,1.58311,231400000.0
2008-12-25 15:36:00,1.5831,1.58339,1.58283,1.58326,221600000.0
2008-12-25 15:37:00,1.58321,1.5835,1.583,1.58315,202200000.0
2008-12-25 15:38:00,1.58311,1.58334,1.58299,1.58302,103400000.0
2008-12-25 15:39:00,1.58302,1.58324,1.58287,1.58298,161200000.0
2008-12-25 15:40:00,1.58312,1.58324,1.58277,1.58292,201100000.0
2008-12-25 15:41:00,1.58265,1.58317,1.5825,1.58317,145800000.0
2008-12-25 15:42:00,1.58312,1.58336,1.58312,1.58313,221799999.0
2008-12-25 15:43:00,1.58319,1.58337,1.58284,1.58293,194200001.0
2008-12-25 15:44:00,1.58286,1.58316,1.58284,1.58305,115000000.0
2008-12-25 15:45:00,1.5831,1.58317,1.583,1.58305,74200001.0
2008-12-25 15:46:00,1.57845,1.57855,1.57832,1.57842,197400000.0
2008-12-25 15:47:00,1.58208,1.58228,1.582,1.58212,193600000.0
2008-12-25 15:48:00,1.58212,1.58219,1.58203,1.58203,78600000.0
2008-12-25 15:49:00,1.58204,1.58213,1.58183,1.58203,224400002.0
2008-12-25 15:50:00,1.58192,1.58228,1.58183,1.58228,176800000.0
2008-12-25 15:51:00,1.58231,1.58231,1.58187,1.58191,171200000.0
2008-12-25 15:52:00,1.58183,1.58241,1.58183,1.5823,188200000.0
2008-12-25 15:53:00,1.58226,1.58234,1.58202,1.5822,127800000.0
2008-12-25 15:54:00,1.58232,1.58239,1.58186,1.58211,196600001.0
2008-12-25 15:55:00,1.58218,1.58258,1.58202,1.58234,186600000.0
2008-12-25 15:56:00,1.58232,1.58272,1.58193,1.58214,242400001.0
2008-12-25 15:57:00,1.58207,1.58246,1.58171,1.58193,405299999.0
2008-12-25 15:58:00,1.58183,1.58249,1.58183,1.58215,249600000.0
2008-12-25 15:59:00,1.58194,1.5827,1.58194,1.58206,268000000.0
2008-12-25 16:00:00,1.58233,1.58261,1.58192,1.5822,269200000.0
2008-12-25 16:01:00,1.58205,1.58251,1.58184,1.58227,261800001.0
2008-12-25 16:02:00,1.58217,1.58227,1.58177,1.58202,122400000.0
2008-12-25 16:03:00,1.58212,1.58242,1.5818,1.58207,245800001.0
2008-12-25 16:04:00,1.58198,1.58213,1.58173,1.5819,158200000.0
2008-12-25 16:05:00,1.58198,1.58263,1.58188,1.58214,187000000.0
2008-12-25 16:06:00,1.58218,1.58234,1.58187,1.58213,250399999.0
2008-12-25 16:07:00,1.58215,1.58215,1.58155,1.58205,233200000.0
2008-12-25 16:08:00,1.58198,1.58219,1.58196,1.58203,197600001.0
2008-12-25 16:09:00,1.58217,1.58231,1.58183,1.58212,137600000.0
2008-12-25 16:10:00,1.58221,1.58243,1.5819,1.58206,271200000.0
2008-12-25 16:11:00,1.58212,1.5825,1.5819,1.58229,301200000.0
2008-12-25 16:12:00,1.5823,1.58243,1.58188,1.58217,211600000.0
2008-12-25 16:13:00,1.58215,1.58241,1.58182,1.58214,310400000.0
2008-12-25 16:14:00,1.5823,1.58237,1.58194,1.58211,220400000.0
2008-12-25 16:15:00,1.58206,1.58226,1.58201,1.58211,149800000.0
2008-12-25 16:16:00,1.58211,1.58215,1.58183,1.58203,124600000.0
2008-12-25 16:17:00,1.58203,1.58217,1.582,1.58217,63600000.0
2008-12-25 16:18:00,1.58217,1.58225,1.58213,1.58215,124800000.0
2008-12-25 16:19:00,1.58213,1.58223,1.58183,1.58198,190600000.0
2008-12-25 16:20:00,1.58201,1.58253,1.58197,1.58207,76800000.0
2008-12-25 16:21:00,1.58225,1.58246,1.58196,1.582,220000000.0
2008-12-25 16:22:00,1.58192,1.5823,1.58192,1.58206,172000000.0
2008-12-25 16:23:00,1.58197,1.58233,1.5819,1.5821,66600000.0
2008-12-25 16:24:00,1.58211,1.58227,1.58193,1.58211,159600000.0
2008-12-25 16:25:00,1.58206,1.58229,1.58167,1.58205,311400000.0
2008-12-25 16:26:00,1.58197,1.58262,1.58175,1.582,216800000.0
2008-12-25 16:27:00,1.58207,1.58226,1.58177,1.58206,186600000.0
2008-12-25 16:28:00,1.58202,1.58235,1.58178,1.58192,281600000.0
2008-12-25 16:29:00,1.5817,1.58256,1.58169,1.58183,187600000.0
2008-12-25 16:30:00,1.58185,1.58276,1.58185,1.58217,354300001.0
2008-12-25 16:31:00,1.58208,1.58241,1.58171,1.58203,249600000.0
2008-12-25 16:32:00,1.58191,1.5825,1.58191,1.58211,216800000.0
2008-12-25 16:33:00,1.58203,1.5823,1.58168,1.58196,312799998.0
2008-12-25 16:34:00,1.58196,1.58253,1.58187,1.58205,201600000.0
2008-12-25 16:35:00,1.58206,1.58221,1.58183,1.5821,143500000.0
2008-12-25 16:36:00,1.58187,1.58219,1.58186,1.58218,197200002.0
2008-12-25 16:37:00,1.582,1.58242,1.58166,1.58209,306399999.0
2008-12-25 16:38:00,1.58227,1.58233,1.58197,1.58225,272800001.0
2008-12-25 16:39:00,1.58218,1.58239,1.58193,1.58207,157800000.0
2008-12-25 16:40:00,1.58223,1.58235,1.58212,1.58215,181400000.0
2008-12-25 16:41:00,1.58213,1.58238,1.58194,1.58208,139800000.0
2008-12-25 16:42:00,1.58197,1.58223,1.58192,1.58201,175000002.0
2008-12-25 16:43:00,1.58188,1.58215,1.58187,1.58214,59200000.0
2008-12-25 16:44:00,1.58223,1.58224,1.5821,1.58218,115400000.0
2008-12-25 16:45:00,1.58224,1.58232,1.58186,1.58213,147200000.0
2008-12-25 16:46:00,1.58208,1.58222,1.58193,1.58207,123800000.0
2008-12-25 16:47:00,1.58207,1.58215,1.58197,1.58199,66200000.0
2008-12-25 16:48:00,1.58198,1.58216,1.58186,1.58199,151000000.0
2008-12-25 16:49:00,1.58204,1.58227,1.58197,1.58222,211000000.0
2008-12-25 16:50:00,1.58222,1.58246,1.58195,1.58195,205800000.0
2008-12-25 16:51:00,1.58204,1.58224,1.58181,1.58195,194400000.0
2008-12-25 16:52:00,1.582,1.58221,1.58181,1.58213,130400000.0
2008-12-25 16:53:00,1.58217,1.58236,1.58206,1.58234,192400000.0
2008-12-25 16:54:00,1.58231,1.58242,1.58187,1.58214,134600000.0
2008-12-25 16:55:00,1.58206,1.58229,1.5818,1.5819,232800002.0
2008-12-25 16:56:00,1.58195,1.58229,1.58185,1.58224,137400000.0
2008-12-25 16:57:00,1.58216,1.58216,1.58161,1.58178,350200001.0
2008-12-25 16:58:00,1.5818,1.58216,1.58163,1.58192,194400000.0
2008-12-25 16:59:00,1.58207,1.58223,1.58167,1.58187,322600000.0
2008-12-25 17:00:00,1.58177,1.58212,1.58164,1.5818,286600000.0
2008-12-25 17:01:00,1.58208,1.58252,1.58169,1.58197,273600000.0
2008-12-25 17:02:00,1.58207,1.58237,1.58182,1.58214,270400000.0
2008-12-25 17:03:00,1.58208,1.58219,1.58175,1.58211,269000000.0
2008-12-25 17:04:00,1.5821,1.58251,1.5819,1.58237,298000002.0
2008-12-25 17:05:00,1.58228,1.58235,1.582,1.58222,198399999.0
2008-12-25 17:06:00,1.58221,1.58231,1.58173,1.58195,180600000.0
2008-12-25 17:07:00,1.58196,1.58208,1.58184,1.58208,122200000.0
2008-12-25 17:08:00,1.58209,1.58255,1.58174,1.58223,182600000.0
2008-12-25 17:09:00,1.58216,1.58246,1.58191,1.58216,201399999.0
2008-12-25 17:10:00,1.58218,1.58226,1.58166,1.58204,235600000.0
2008-12-25 17:11:00,1.58202,1.58238,1.58199,1.58215,231600000.0
2008-12-25 17:12:00,1.58195,1.58229,1.58171,1.58216,136800000.0
2008-12-25 17:13:00,1.58212,1.58251,1.58196,1.582,288400000.0
2008-12-25 17:14:00,1.58214,1.5824,1.58182,1.5821,230600000.0
2008-12-25 17:15:00,1.58195,1.58237,1.5816,1.58183,227600000.0
2008-12-25 17:16:00,1.58187,1.58238,1.58181,1.58198,254100000.0
2008-12-25 17:17:00,1.58204,1.58231,1.58192,1.58206,170400000.0
2008-12-25 17:18:00,1.58206,1.58222,1.58183,1.582,274800001.0
2008-12-25 17:19:00,1.58204,1.58233,1.58188,1.58188,274400000.0
2008-12-25 17:20:00,1.58218,1.58247,1.58195,1.58218,302600002.0
2008-12-25 17:21:00,1.58208,1.58215,1.58171,1.58177,122200000.0
2008-12-25 17:22:00,1.58167,1.5822,1.58159,1.58215,286599999.0
2008-12-25 17:23:00,1.58212,1.58232,1.58171,1.58232,282400001.0
2008-12-25 17:24:00,1.58212,1.58224,1.58185,1.5821,206600000.0
2008-12-25 17:25:00,1.58203,1.58214,1.58168,1.58205,99200000.0
2008-12-25 17:26:00,1.5822,1.58253,1.58182,1.58233,284799998.0
2008-12-25 17:27:00,1.5822,1.5824,1.58205,1.5821,183200000.0
2008-12-25 17:28:00,1.58209,1.58223,1.58202,1.58206,93800000.0
2008-12-25 17:29:00,1.58203,1.58238,1.58156,1.58238,238000000.0
2008-12-25 17:30:00,1.58235,1.58235,1.58163,1.58219,144400000.0
2008-12-25 17:31:00,1.58238,1.58238,1.58226,1.58226,26400000.0
2008-12-25 17:32:00,1.58247,1.58267,1.58182,1.58188,257900000.0
2008-12-25 17:33:00,1.58187,1.58253,1.58187,1.58202,130200000.0
2008-12-25 17:34:00,1.58208,1.58239,1.58172,1.58227,296200002.0
2008-12-25 17:35:00,1.58219,1.5823,1.58196,1.582,78600000.0
2008-12-25 17:36:00,1.58205,1.5823,1.58199,1.58214,71200000.0
2008-12-25 17:37:00,1.5822,1.58238,1.58192,1.58196,149600000.0
2008-12-25 17:38:00,1.58182,1.58226,1.58149,1.58214,204200000.0
2008-12-25 17:39:00,1.58232,1.58242,1.58214,1.58215,137600000.0
2008-12-25 17:40:00,1.58211,1.58227,1.58195,1.58209,68600000.0
2008-12-25 17:41:00,1.58206,1.58234,1.58187,1.58217,120000000.0
2008-12-25 17:42:00,1.58205,1.58221,1.5816,1.58175,238400001.0
2008-12-25 17:43:00,1.58165,1.58208,1.58146,1.5817,267800000.0
2008-12-25 17:44:00,1.58168,1.58244,1.58138,1.58205,223800000.0
2008-12-25 17:45:00,1.58177,1.58241,1.58177,1.58204,185600000.0
2008-12-25 17:46:00,1.58219,1.58224,1.58178,1.58217,203200000.0
2008-12-25 17:47:00,1.58224,1.58242,1.58149,1.58212,252300000.0
2008-12-25 17:48:00,1.58197,1.58227,1.5818,1.58188,181200001.0
2008-12-25 17:49:00,1.58187,1.58253,1.58169,1.58206,121400000.0
2008-12-25 17:50:00,1.58209,1.58248,1.58207,1.58223,150400000.0
2008-12-25 17:51:00,1.5823,1.58241,1.58202,1.58205,89000000.0
2008-12-25 17:52:00,1.58232,1.58236,1.58182,1.58197,210800000.0
2008-12-25 17:53:00,1.58197,1.58227,1.58172,1.58213,118800000.0
2008-12-25 17:54:00,1.58203,1.58247,1.5819,1.5819,181200000.0
2008-12-25 17:55:00,1.58183,1.58221,1.58172,1.58182,97800000.0
2008-12-25 17:56:00,1.58198,1.58243,1.58184,1.58233,165600001.0
2008-12-25 17:57:00,1.58228,1.58228,1.58174,1.58205,114600000.0
2008-12-25 17:58:00,1.58208,1.58267,1.58208,1.58224,101700000.0
2008-12-25 17:59:00,1.5823,1.58253,1.58199,1.58221,301100003.0
2008-12-25 18:00:00,1.58212,1.58212,1.58139,1.58198,216600000.0
2008-12-25 18:01:00,1.58192,1.58228,1.58165,1.58165,238400000.0
2008-12-25 18:02:00,1.58187,1.5825,1.58162,1.58215,249000000.0
2008-12-25 18:03:00,1.58203,1.58252,1.58153,1.5822,259999999.0
2008-12-25 18:04:00,1.58218,1.58218,1.58185,1.58213,123400000.0
2008-12-25 18:05:00,1.5821,1.58242,1.58169,1.58227,170800000.0
2008-12-25 18:06:00,1.58204,1.58238,1.58128,1.5823,289800000.0
2008-12-25 18:07:00,1.58224,1.58245,1.58164,1.58209,219200000.0
2008-12-25 18:08:00,1.58203,1.58253,1.58189,1.58205,210800001.0
2008-12-25 18:09:00,1.58203,1.58209,1.58158,1.58203,138800000.0
2008-12-25 18:10:00,1.58203,1.58236,1.58194,1.58203,72000000.0
2008-12-25 18:11:00,1.58208,1.58213,1.5819,1.58199,98800000.0
2008-12-25 18:12:00,1.58211,1.58225,1.58199,1.58216,63400000.0
2008-12-25 18:13:00,1.58215,1.58225,1.58182,1.58212,128900000.0
2008-12-25 18:14:00,1.58212,1.58212,1.58154,1.58187,123800000.0
2008-12-25 18:15:00,1.58175,1.58205,1.58158,1.5818,221399999.0
2008-12-25 18:16:00,1.58155,1.58196,1.58147,1.58184,113400000.0
2008-12-25 18:17:00,1.58185,1.58259,1.58175,1.58227,137400000.0
2008-12-25 18:18:00,1.58227,1.58243,1.5821,1.58223,93600000.0
2008-12-25 18:19:00,1.5824,1.58245,1.58223,1.58233,76600000.0
2008-12-25 18:20:00,1.58243,1.58243,1.5821,1.58212,59400000.0
2008-12-25 18:21:00,1.58232,1.58232,1.58158,1.58197,104000000.0
2008-12-25 18:22:00,1.58205,1.58239,1.58168,1.58208,130000000.0
2008-12-25 18:23:00,1.58205,1.58205,1.58153,1.58173,67400000.0
2008-12-25 18:24:00,1.58168,1.58213,1.5815,1.58213,143799998.0
2008-12-25 18:25:00,1.58202,1.58234,1.58166,1.58174,149200000.0
2008-12-25 18:26:00,1.58176,1.58231,1.58159,1.58231,89900000.0
2008-12-25 18:27:00,1.58231,1.58231,1.582,1.58226,99800000.0
2008-12-25 18:28:00,1.58227,1.5824,1.58184,1.58205,112800000.0
2008-12-25 18:29:00,1.58207,1.58232,1.58193,1.58207,48000000.0
2008-12-25 18:30:00,1.58204,1.58259,1.58181,1.5823,149000000.0
2008-12-25 18:31:00,1.58205,1.5823,1.58199,1.58208,78000000.0
2008-12-25 18:32:00,1.58202,1.58213,1.58197,1.58197,106400000.0
2008-12-25 18:33:00,1.58192,1.58226,1.58182,1.58226,128800000.0
2008-12-25 18:34:00,1.58238,1.58238,1.58189,1.58195,50400000.0
2008-12-25 18:35:00,1.582,1.58218,1.58187,1.58212,62600000.0
2008-12-25 18:36:00,1.58217,1.58234,1.58208,1.58216,129600001.0
2008-12-25 18:37:00,1.58207,1.58231,1.58178,1.58195,201400000.0
2008-12-25 18:38:00,1.58186,1.58196,1.58167,1.58191,89000000.0
2008-12-25 18:39:00,1.58209,1.58229,1.58182,1.58214,90800000.0
2008-12-25 18:40:00,1.5821,1.58235,1.5816,1.58214,71400000.0
2008-12-25 18:41:00,1.58183,1.58243,1.5816,1.58166,162200000.0
2008-12-25 18:42:00,1.58156,1.5824,1.58136,1.5824,165800000.0
2008-12-25 18:43:00,1.58232,1.58232,1.58156,1.58222,131200000.0
2008-12-25 18:44:00,1.58224,1.58251,1.58187,1.58229,89400000.0
2008-12-25 18:45:00,1.58236,1.58274,1.58175,1.58175,134200000.0
2008-12-25 18:46:00,1.58158,1.58224,1.58138,1.58224,127600000.0
2008-12-25 18:47:00,1.58214,1.58228,1.58192,1.58226,21000000.0
2008-12-25 18:48:00,1.58223,1.58231,1.58219,1.58229,23400000.0
2008-12-25 18:49:00,1.58233,1.58237,1.58168,1.58198,70400000.0
2008-12-25 18:50:00,1.58185,1.5823,1.58156,1.5823,145000000.0
2008-12-25 18:51:00,1.58235,1.58235,1.58208,1.58223,79200000.0
2008-12-25 18:52:00,1.58234,1.58234,1.58216,1.58216,18400000.0
2008-12-25 18:53:00,1.58211,1.58219,1.58202,1.58202,17600000.0
2008-12-25 18:54:00,1.58203,1.5822,1.5817,1.58173,48400000.0
2008-12-25 18:55:00,1.58184,1.58225,1.58169,1.58169,111000000.0
2008-12-25 18:56:00,1.58197,1.5822,1.58193,1.58203,36400000.0
2008-12-25 18:57:00,1.5821,1.58219,1.58202,1.58215,15600000.0
2008-12-25 18:58:00,1.58213,1.58213,1.58148,1.58162,82800000.0
2008-12-25 18:59:00,1.58176,1.58228,1.58162,1.58205,71600000.0
2008-12-25 19:00:00,1.58195,1.58237,1.58172,1.58196,106400000.0
2008-12-25 19:01:00,1.58183,1.58195,1.58134,1.5815,66400000.0
2008-12-25 19:02:00,1.58147,1.58256,1.58139,1.58201,83600000.0
2008-12-25 19:03:00,1.58199,1.58221,1.58193,1.58196,34600000.0
2008-12-25 19:04:00,1.58188,1.58188,1.58167,1.58167,8000000.0
2008-12-25 19:05:00,1.58165,1.58197,1.58161,1.58197,23200000.0
2008-12-25 19:06:00,1.58202,1.58202,1.58161,1.58161,18400000.0
2008-12-25 19:07:00,1.58182,1.58229,1.58178,1.58203,34600000.0
2008-12-25 19:08:00,1.58207,1.58214,1.58161,1.58198,52200000.0
2008-12-25 19:09:00,1.58168,1.58194,1.58168,1.58194,41000000.0
2008-12-25 19:10:00,1.58227,1.58236,1.58188,1.58212,12800000.0
2008-12-25 19:11:00,1.5819,1.58233,1.58178,1.58201,13400000.0
2008-12-25 19:12:00,1.58178,1.58224,1.58167,1.58197,95000000.0
2008-12-25 19:13:00,1.58196,1.58209,1.58187,1.58197,30200000.0
2008-12-25 19:14:00,1.5818,1.58198,1.5818,1.5818,35400000.0
2008-12-25 19:15:00,1.58232,1.58232,1.58211,1.58219,14600000.0
2008-12-25 19:16:00,1.5822,1.58237,1.58204,1.5822,56800000.0
2008-12-25 19:17:00,1.58199,1.58219,1.58178,1.5818,69600000.0
2008-12-25 19:18:00,1.58172,1.58172,1.5813,1.58159,97200000.0
2008-12-25 19:19:00,1.58165,1.58165,1.5811,1.5811,33000000.0
2008-12-25 19:20:00,1.58161,1.58179,1.58157,1.58173,17000000.0
2008-12-25 19:21:00,1.58174,1.58254,1.58164,1.5821,54400000.0
2008-12-25 19:22:00,1.58191,1.58222,1.58185,1.58222,32000000.0
2008-12-25 19:23:00,1.58232,1.58232,1.58184,1.58201,21200000.0
2008-12-25 19:24:00,1.58203,1.58244,1.5819,1.58204,65400000.0
2008-12-25 19:25:00,1.58189,1.58207,1.58189,1.58202,14600000.0
2008-12-25 19:26:00,1.58194,1.58216,1.58194,1.58211,15800000.0
2008-12-25 19:27:00,1.58195,1.58204,1.58183,1.58193,11200000.0
2008-12-25 19:28:00,1.58228,1.58239,1.58204,1.5821,27000000.0
2008-12-25 19:29:00,1.58222,1.58222,1.58204,1.58209,15400000.0
2008-12-25 19:30:00,1.58216,1.58239,1.58195,1.58239,33200000.0
2008-12-25 19:31:00,1.58223,1.58242,1.58199,1.58213,27200000.0
2008-12-25 19:32:00,1.58198,1.58222,1.58197,1.58197,94800000.0
2008-12-25 19:33:00,1.58197,1.58203,1.58196,1.58196,13400000.0
2008-12-25 19:34:00,1.58198,1.58219,1.58195,1.58195,31000000.0
2008-12-25 19:35:00,1.58195,1.58219,1.58191,1.58218,38800000.0
2008-12-25 19:36:00,1.58199,1.58235,1.58193,1.58205,15400000.0
2008-12-25 19:37:00,1.58208,1.58208,1.58195,1.58197,11000000.0
2008-12-25 19:38:00,1.5822,1.58234,1.58194,1.58201,29800000.0
2008-12-25 19:39:00,1.58235,1.58236,1.58205,1.5823,35000000.0
2008-12-25 19:40:00,1.58209,1.58212,1.58188,1.58188,15400000.0
2008-12-25 19:41:00,1.58183,1.58183,1.58175,1.58175,17600000.0
2008-12-25 19:42:00,1.58172,1.58188,1.58172,1.58188,4200000.0
2008-12-25 19:43:00,1.58189,1.58219,1.58189,1.58219,29400000.0
2008-12-25 19:44:00,1.58183,1.58183,1.58174,1.58177,17000000.0
2008-12-25 19:45:00,1.58186,1.58212,1.58186,1.5819,54400000.0
2008-12-25 19:46:00,1.58186,1.5819,1.58178,1.58178,10600000.0
2008-12-25 19:47:00,1.58182,1.58197,1.58167,1.58168,53400000.0
2008-12-25 19:48:00,1.5817,1.58176,1.58165,1.58171,19800000.0
2008-12-25 19:49:00,1.58168,1.58227,1.58155,1.58155,30400000.0
2008-12-25 19:50:00,1.58202,1.58231,1.58151,1.5817,18800000.0
2008-12-25 19:51:00,1.58166,1.58167,1.58145,1.58148,68599998.0
2008-12-25 19:52:00,1.5804,1.58063,1.57988,1.58046,12000000.0
2008-12-25 19:53:00,1.58018,1.58073,1.5801,1.58058,56800000.0
2008-12-25 19:54:00,1.58068,1.58105,1.58052,1.58093,117000000.0
2008-12-25 19:55:00,1.5806,1.5809,1.5801,1.5805,117400000.0
2008-12-25 19:56:00,1.5805,1.5806,1.58035,1.58042,32600000.0
2008-12-25 19:57:00,1.58041,1.5806,1.58039,1.58047,14200000.0
2008-12-25 19:58:00,1.58058,1.58058,1.58052,1.58052,8000000.0
2008-12-25 19:59:00,1.5803,1.5803,1.5803,1.5803,1600000.0
2008-12-25 20:00:00,1.58065,1.58065,1.5806,1.58065,18600000.0
2008-12-25 20:01:00,1.58052,1.58055,1.58052,1.58055,2600000.0
2008-12-25 20:02:00,1.58042,1.58042,1.5803,1.5803,5400000.0
2008-12-25 20:03:00,1.58027,1.58044,1.58027,1.58044,10400000.0
2008-12-25 20:04:00,1.5803,1.5803,1.58025,1.58025,24800000.0
2008-12-25 20:05:00,1.58013,1.58034,1.57993,1.58015,49800000.0
2008-12-25 20:06:00,1.58022,1.58025,1.58022,1.58025,8000000.0
2008-12-25 20:07:00,1.58021,1.58025,1.58013,1.58018,31200000.0
2008-12-25 20:08:00,1.58031,1.58178,1.58031,1.58178,14000000.0
2008-12-25 20:09:00,1.58165,1.58174,1.58138,1.5817,36800000.0
2008-12-25 20:10:00,1.58161,1.58164,1.58143,1.58148,57200000.0
2008-12-25 20:11:00,1.58159,1.58159,1.58138,1.58138,7600000.0
2008-12-25 20:12:00,1.58125,1.58141,1.58124,1.58141,92199998.0
2008-12-25 20:13:00,1.5814,1.58145,1.58124,1.58145,20200000.0
2008-12-25 20:14:00,1.58117,1.58134,1.58096,1.58099,21000000.0
2008-12-25 20:15:00,1.581,1.58109,1.58092,1.58103,20000000.0
2008-12-25 20:16:00,1.58135,1.58135,1.58084,1.58094,23400000.0
2008-12-25 20:17:00,1.58102,1.58104,1.58093,1.58097,45999999.0
2008-12-25 20:18:00,1.58102,1.58112,1.58092,1.58097,81800000.0
2008-12-25 20:19:00,1.58098,1.581,1.58092,1.58098,43400000.0
2008-12-25 20:20:00,1.58094,1.58141,1.58021,1.58021,14600000.0
2008-12-25 20:21:00,1.58172,1.58172,1.58126,1.58154,31400000.0
2008-12-25 20:22:00,1.58152,1.58152,1.58106,1.58115,19400000.0
2008-12-25 20:23:00,1.58162,1.58174,1.58115,1.58159,24800000.0
2008-12-25 20:24:00,1.58108,1.58108,1.58094,1.581,12600000.0
2008-12-25 20:25:00,1.581,1.58111,1.581,1.58109,8800000.0
2008-12-25 20:26:00,1.57992,1.57992,1.57992,1.57992,1400000.0
2008-12-25 20:27:00,1.58005,1.58012,1.58003,1.58012,49600000.0
2008-12-25 20:28:00,1.58063,1.58063,1.58007,1.58007,9200000.0
2008-12-25 20:29:00,1.58003,1.58021,1.58003,1.5802,57600000.0
2008-12-25 20:30:00,1.58064,1.58068,1.58013,1.58068,23200000.0
2008-12-25 20:31:00,1.5802,1.58024,1.58014,1.5802,92000000.0
2008-12-25 20:32:00,1.58018,1.5802,1.57996,1.5802,60200000.0
2008-12-25 20:33:00,1.58002,1.58054,1.57989,1.58054,39000000.0
2008-12-25 20:34:00,1.58043,1.58043,1.57993,1.58006,29000000.0
2008-12-25 20:35:00,1.58005,1.58021,1.58005,1.5802,58400002.0
2008-12-25 20:36:00,1.58027,1.58029,1.5802,1.58029,38000000.0
2008-12-25 20:37:00,1.58022,1.58022,1.58002,1.58002,14800000.0
2008-12-25 20:38:00,1.58079,1.58079,1.58008,1.58008,9400000.0
2008-12-25 20:39:00,1.58017,1.58017,1.58002,1.58002,10600000.0
2008-12-25 20:40:00,1.58006,1.58018,1.58006,1.58016,54000001.0
2008-12-25 20:41:00,1.57996,1.58108,1.57996,1.58095,18600000.0
2008-12-25 20:42:00,1.5804,1.58056,1.58024,1.58035,18800000.0
2008-12-25 20:43:00,1.58027,1.58047,1.58005,1.58038,32000000.0
2008-12-25 20:44:00,1.58053,1.58073,1.58001,1.58001,17000000.0
2008-12-25 20:45:00,1.58045,1.58059,1.57994,1.57994,48000000.0
2008-12-25 20:46:00,1.58018,1.58074,1.58018,1.58062,26000000.0
2008-12-25 20:47:00,1.58012,1.58055,1.58012,1.5805,47400000.0
2008-12-25 20:48:00,1.58048,1.58057,1.58015,1.5802,24800000.0
2008-12-25 20:49:00,1.58016,1.58102,1.58016,1.58042,47400000.0
2008-12-25 20:50:00,1.58046,1.58077,1.5803,1.5806,11800000.0
2008-12-25 20:51:00,1.58048,1.58048,1.57984,1.58046,71900000.0
2008-12-25 20:52:00,1.58046,1.58069,1.58046,1.58051,30400000.0
2008-12-25 20:53:00,1.58049,1.5805,1.58044,1.58045,16000000.0
2008-12-25 20:54:00,1.58061,1.58061,1.58035,1.58052,16200000.0
2008-12-25 20:55:00,1.5805,1.58068,1.58037,1.58037,60000000.0
2008-12-25 20:56:00,1.58043,1.58051,1.58014,1.58032,43600000.0
2008-12-25 20:57:00,1.58035,1.58084,1.58017,1.58036,80000000.0
2008-12-25 20:58:00,1.58018,1.58071,1.58012,1.58012,55000000.0
2008-12-25 20:59:00,1.5802,1.58083,1.58018,1.58058,24200000.0
2008-12-25 21:00:00,1.58015,1.58019,1.58013,1.58013,14800000.0
2008-12-25 21:01:00,1.5806,1.5807,1.58015,1.58053,9600000.0
2008-12-25 21:02:00,1.58016,1.58019,1.58011,1.58015,28400000.0
2008-12-25 21:03:00,1.57995,1.58025,1.57995,1.58007,21400000.0
2008-12-25 21:04:00,1.58015,1.58032,1.58006,1.58032,35600000.0
2008-12-25 21:05:00,1.58038,1.58038,1.58011,1.58021,69000000.0
2008-12-25 21:06:00,1.5802,1.58039,1.5802,1.58039,13400000.0
2008-12-25 21:07:00,1.58035,1.58062,1.58008,1.5802,55200000.0
2008-12-25 21:08:00,1.58012,1.58069,1.58012,1.58025,15400000.0
2008-12-25 21:09:00,1.58025,1.58037,1.5802,1.58033,20400000.0
2008-12-25 21:10:00,1.5804,1.58049,1.58015,1.58015,25200000.0
2008-12-25 21:11:00,1.58028,1.58034,1.58021,1.58021,63400000.0
2008-12-25 21:12:00,1.58025,1.5803,1.57996,1.5801,41200000.0
2008-12-25 21:13:00,1.5801,1.58022,1.57978,1.57978,13400000.0
2008-12-25 21:14:00,1.58007,1.58016,1.58007,1.58013,15600000.0
2008-12-25 21:15:00,1.58011,1.58033,1.5801,1.58012,26000000.0
2008-12-25 21:16:00,1.58012,1.58015,1.58005,1.5801,51400000.0
2008-12-25 21:17:00,1.58011,1.58018,1.57996,1.58018,24000000.0
2008-12-25 21:18:00,1.58011,1.58097,1.58011,1.58042,130200000.0
2008-12-25 21:19:00,1.58027,1.58027,1.58013,1.58013,9000000.0
2008-12-25 21:20:00,1.58018,1.58018,1.5801,1.5801,7200000.0
2008-12-25 21:21:00,1.57985,1.58072,1.57985,1.58072,14400000.0
2008-12-25 21:22:00,1.57985,1.58091,1.57985,1.5805,21600000.0
2008-12-25 21:23:00,1.58018,1.58018,1.57994,1.57994,24400000.0
2008-12-25 21:24:00,1.5798,1.58055,1.5798,1.58055,9200000.0
2008-12-25 21:25:00,1.58005,1.58015,1.58005,1.58006,33600000.0
2008-12-25 21:26:00,1.58013,1.58013,1.5798,1.5798,15600000.0
2008-12-25 21:27:00,1.58068,1.58068,1.57997,1.57997,9600000.0
2008-12-25 21:29:00,1.5799,1.58017,1.5799,1.58008,37200000.0
2008-12-25 21:30:00,1.58008,1.5802,1.58007,1.58019,113600000.0
2008-12-25 21:31:00,1.58016,1.58016,1.57999,1.57999,30000000.0
2008-12-25 21:32:00,1.57963,1.58063,1.57963,1.58063,20200000.0
2008-12-25 21:33:00,1.58014,1.58016,1.58006,1.58006,27000000.0
2008-12-25 21:34:00,1.58004,1.58004,1.57986,1.57986,2600000.0
2008-12-25 21:35:00,1.58028,1.58032,1.58003,1.58027,6400000.0
2008-12-25 21:36:00,1.58014,1.58029,1.58008,1.58029,25600000.0
2008-12-25 21:37:00,1.58012,1.5807,1.58006,1.5801,42800000.0
2008-12-25 21:38:00,1.5801,1.58022,1.58004,1.58022,19400000.0
2008-12-25 21:39:00,1.58023,1.58029,1.58012,1.58025,9800000.0
2008-12-25 21:40:00,1.58018,1.58034,1.58003,1.58026,62600000.0
2008-12-25 21:41:00,1.58028,1.58061,1.58022,1.58042,18400000.0
2008-12-25 21:42:00,1.58032,1.58032,1.58023,1.58025,18400000.0
2008-12-25 21:43:00,1.58015,1.58017,1.5801,1.58012,14800000.0
2008-12-25 21:44:00,1.58007,1.58022,1.58007,1.58022,10600000.0
2008-12-25 21:45:00,1.58015,1.58077,1.58009,1.58057,45000000.0
2008-12-25 21:46:00,1.58067,1.58082,1.58049,1.58049,30400000.0
2008-12-25 21:47:00,1.58063,1.58097,1.58053,1.5806,55200000.0
2008-12-25 21:48:00,1.58068,1.58068,1.58023,1.58047,21000000.0
2008-12-25 21:49:00,1.58045,1.58058,1.58018,1.58038,22200000.0
2008-12-25 21:50:00,1.58026,1.58042,1.58019,1.58019,8200000.0
2008-12-25 21:51:00,1.58044,1.58044,1.58028,1.58028,3200000.0
2008-12-25 21:52:00,1.58017,1.58041,1.58015,1.58017,20600000.0
2008-12-25 21:53:00,1.58018,1.58055,1.58016,1.58055,72800000.0
2008-12-25 21:54:00,1.58032,1.58067,1.58007,1.58057,41200000.0
2008-12-25 21:55:00,1.58036,1.58038,1.58028,1.58038,31600000.0
2008-12-25 21:56:00,1.58027,1.58036,1.58018,1.58036,19000000.0
2008-12-25 21:57:00,1.58036,1.58036,1.58024,1.58024,13800000.0
2008-12-25 21:58:00,1.58021,1.58052,1.58008,1.58018,15800000.0
2008-12-25 21:59:00,1.58033,1.58057,1.58024,1.58054,12800000.0
2008-12-25 22:00:00,1.58047,1.58051,1.58026,1.58031,76400000.0
2008-12-25 22:01:00,1.58014,1.58049,1.5801,1.58039,11600000.0
2008-12-25 22:02:00,1.58034,1.58034,1.58014,1.58014,30000000.0
2008-12-25 22:03:00,1.58007,1.58023,1.57998,1.58013,80600000.0
2008-12-25 22:04:00,1.58011,1.58019,1.58007,1.58008,80200000.0
2008-12-25 22:05:00,1.58,1.58115,1.57985,1.58058,95000000.0
2008-12-25 22:06:00,1.5808,1.58103,1.58067,1.58083,71800000.0
2008-12-25 22:07:00,1.58072,1.58073,1.58053,1.58055,67200000.0
2008-12-25 22:08:00,1.58076,1.58085,1.58033,1.58033,72600000.0
2008-12-25 22:09:00,1.58031,1.58043,1.58028,1.58029,30800000.0
2008-12-25 22:10:00,1.58026,1.58037,1.58026,1.58036,4800000.0
2008-12-25 22:11:00,1.58047,1.58049,1.58033,1.58037,16800000.0
2008-12-25 22:12:00,1.58035,1.58043,1.58023,1.58027,71200000.0
2008-12-25 22:13:00,1.58041,1.58043,1.57983,1.58027,33000000.0
2008-12-25 22:14:00,1.58037,1.58038,1.58021,1.58034,66000000.0
2008-12-25 22:15:00,1.58036,1.58072,1.58024,1.58032,5800000.0
2008-12-25 22:16:00,1.58041,1.5805,1.58041,1.58045,16400000.0
2008-12-25 22:17:00,1.58021,1.58053,1.58021,1.58023,31400000.0
2008-12-25 22:18:00,1.58019,1.58085,1.58019,1.58085,24200000.0
2008-12-25 22:19:00,1.58081,1.58081,1.58033,1.58035,24600000.0
2008-12-25 22:20:00,1.58045,1.58048,1.58033,1.58035,26800000.0
2008-12-25 22:21:00,1.58032,1.58032,1.58016,1.58016,31600000.0
2008-12-25 22:22:00,1.58025,1.58037,1.58012,1.58013,22600000.0
2008-12-25 22:23:00,1.58028,1.58038,1.58027,1.58038,31400000.0
2008-12-25 22:24:00,1.58053,1.58068,1.58033,1.58033,9800000.0
2008-12-25 22:25:00,1.58048,1.58056,1.58036,1.58036,10400000.0
2008-12-25 22:26:00,1.58044,1.58044,1.58023,1.58023,3200000.0
2008-12-25 22:27:00,1.58066,1.58092,1.58007,1.5807,47200000.0
2008-12-25 22:28:00,1.58006,1.58087,1.58006,1.58071,78400000.0
2008-12-25 22:29:00,1.58008,1.58083,1.57998,1.58068,91200000.0
2008-12-25 22:30:00,1.58056,1.58056,1.58021,1.5805,25000000.0
2008-12-25 22:31:00,1.58048,1.58052,1.58048,1.58052,2600000.0
2008-12-25 22:32:00,1.5807,1.58073,1.58062,1.58062,10800000.0
2008-12-25 22:33:00,1.58047,1.58072,1.58028,1.58067,29200000.0
2008-12-25 22:34:00,1.58072,1.58084,1.57995,1.58019,20000000.0
2008-12-25 22:35:00,1.58086,1.58086,1.58035,1.58054,23600000.0
2008-12-25 22:36:00,1.58054,1.58054,1.58021,1.58022,33000000.0
2008-12-25 22:37:00,1.58051,1.5807,1.58013,1.58023,50200000.0
2008-12-25 22:38:00,1.58013,1.58036,1.57999,1.58012,11600000.0
2008-12-25 22:39:00,1.58023,1.58037,1.58005,1.58014,55800000.0
2008-12-25 22:40:00,1.58031,1.58032,1.58007,1.58009,25200000.0
2008-12-25 22:41:00,1.58027,1.58027,1.58007,1.58009,39000000.0
2008-12-25 22:42:00,1.58,1.58034,1.57989,1.58034,37800000.0
2008-12-25 22:43:00,1.58021,1.58021,1.58005,1.58011,19400000.0
2008-12-25 22:44:00,1.58022,1.58068,1.58022,1.58033,28600000.0
2008-12-25 22:45:00,1.5803,1.58054,1.58027,1.58044,13200000.0
2008-12-25 22:46:00,1.5802,1.58036,1.5802,1.58029,10800000.0
2008-12-25 22:47:00,1.58036,1.58036,1.58018,1.58029,31600000.0
2008-12-25 22:48:00,1.58027,1.58031,1.58014,1.58022,29000000.0
2008-12-25 22:49:00,1.58025,1.58026,1.58015,1.58015,35000000.0
2008-12-25 22:50:00,1.58041,1.58042,1.58017,1.58028,42200000.0
2008-12-25 22:51:00,1.58022,1.58034,1.58018,1.58018,20000000.0
2008-12-25 22:52:00,1.58004,1.5803,1.58002,1.58015,66200000.0
2008-12-25 22:53:00,1.5801,1.58065,1.5801,1.58054,52200000.0
2008-12-25 22:54:00,1.58054,1.5806,1.5805,1.5805,20800000.0
2008-12-25 22:55:00,1.58045,1.58045,1.58008,1.58025,10600000.0
2008-12-25 22:56:00,1.58045,1.58049,1.58022,1.58049,60400000.0
2008-12-25 22:57:00,1.58044,1.58044,1.57998,1.58012,23000000.0
2008-12-25 22:58:00,1.58055,1.58058,1.58025,1.58025,38800000.0
2008-12-25 22:59:00,1.58018,1.58023,1.5801,1.5801,64000000.0
2008-12-25 23:00:00,1.57999,1.5803,1.57999,1.58021,46200000.0
2008-12-25 23:01:00,1.58018,1.58081,1.58018,1.58062,68400000.0
2008-12-25 23:02:00,1.58072,1.58081,1.58028,1.58029,75200000.0
2008-12-25 23:03:00,1.58028,1.58028,1.58005,1.58009,28600000.0
2008-12-25 23:04:00,1.58007,1.58044,1.58,1.58044,65000000.0
2008-12-25 23:05:00,1.58023,1.58105,1.58008,1.58083,97600000.0
2008-12-25 23:06:00,1.58078,1.58095,1.58008,1.58008,40400000.0
2008-12-25 23:07:00,1.58042,1.58066,1.58023,1.58042,30600000.0
2008-12-25 23:08:00,1.58044,1.58055,1.58041,1.58048,34800000.0
2008-12-25 23:09:00,1.58037,1.58071,1.58037,1.58048,20000000.0
2008-12-25 23:10:00,1.58048,1.58056,1.58039,1.58047,38600000.0
2008-12-25 23:11:00,1.58041,1.58052,1.58026,1.58052,18400000.0
2008-12-25 23:12:00,1.58045,1.58046,1.58013,1.58013,98000000.0
2008-12-25 23:13:00,1.5802,1.58038,1.5802,1.5803,25400000.0
2008-12-25 23:14:00,1.5803,1.58049,1.58011,1.58015,33400000.0
2008-12-25 23:15:00,1.58015,1.58031,1.57999,1.58029,84000000.0
2008-12-25 23:16:00,1.58031,1.58035,1.58017,1.58026,71800000.0
2008-12-25 23:17:00,1.58036,1.58041,1.5803,1.58041,17000000.0
2008-12-25 23:18:00,1.58028,1.58048,1.58018,1.58048,7600000.0
2008-12-25 23:19:00,1.5803,1.58048,1.58006,1.58006,20400000.0
2008-12-25 23:20:00,1.58026,1.58033,1.58011,1.58033,20200000.0
2008-12-25 23:21:00,1.58032,1.58043,1.58025,1.58039,17400000.0
2008-12-25 23:22:00,1.58034,1.58038,1.58027,1.58035,28000000.0
2008-12-25 23:23:00,1.58043,1.58053,1.58026,1.58041,93600000.0
2008-12-25 23:24:00,1.58037,1.58045,1.58034,1.58036,18600000.0
2008-12-25 23:25:00,1.5801,1.58058,1.5801,1.58028,12400000.0
2008-12-25 23:26:00,1.58023,1.58042,1.58023,1.5804,60000000.0
2008-12-25 23:27:00,1.58043,1.58044,1.58028,1.58042,48200000.0
2008-12-25 23:28:00,1.58042,1.58049,1.58025,1.58027,126000000.0
2008-12-25 23:29:00,1.5803,1.58041,1.58012,1.58026,126000000.0
2008-12-25 23:30:00,1.58024,1.58035,1.58024,1.58032,113400000.0
2008-12-25 23:31:00,1.58037,1.58038,1.58011,1.5802,74400000.0
2008-12-25 23:32:00,1.58016,1.5804,1.58005,1.58029,116400000.0
2008-12-25 23:33:00,1.58024,1.58042,1.58003,1.58042,53600000.0
2008-12-25 23:34:00,1.58046,1.5805,1.58033,1.58042,12200000.0
2008-12-25 23:35:00,1.58041,1.58041,1.5803,1.58039,20200000.0
2008-12-25 23:36:00,1.58037,1.5804,1.58022,1.58022,38200000.0
2008-12-25 23:37:00,1.58028,1.58049,1.58015,1.58035,111800000.0
2008-12-25 23:38:00,1.5803,1.58049,1.5803,1.58037,56600000.0
2008-12-25 23:39:00,1.58035,1.58045,1.58028,1.58033,152400000.0
2008-12-25 23:40:00,1.58038,1.58051,1.58035,1.58045,76400000.0
2008-12-25 23:41:00,1.58049,1.58053,1.58038,1.58038,56400000.0
2008-12-25 23:42:00,1.5804,1.58049,1.58033,1.58033,53200000.0
2008-12-25 23:43:00,1.58035,1.58059,1.58034,1.58049,115000000.0
2008-12-25 23:44:00,1.58047,1.58053,1.58039,1.5805,47600000.0
2008-12-25 23:45:00,1.58043,1.58045,1.58033,1.58033,25600000.0
2008-12-25 23:46:00,1.58039,1.58043,1.5803,1.58033,27600000.0
2008-12-25 23:47:00,1.58041,1.58048,1.58036,1.58043,31200000.0
2008-12-25 23:48:00,1.58033,1.58035,1.58026,1.58035,18600000.0
2008-12-25 23:49:00,1.58029,1.58043,1.58005,1.58043,22400000.0
2008-12-25 23:50:00,1.58033,1.58035,1.58033,1.58035,2600000.0
2008-12-25 23:51:00,1.58062,1.58068,1.58035,1.58035,13400000.0
2008-12-25 23:52:00,1.58026,1.58065,1.58016,1.58028,28400000.0
2008-12-25 23:53:00,1.58077,1.58077,1.58038,1.58054,13800000.0
2008-12-25 23:54:00,1.5808,1.5808,1.58072,1.5808,4800000.0
2008-12-25 23:55:00,1.58049,1.58089,1.58049,1.58064,15000000.0
2008-12-25 23:56:00,1.58109,1.58128,1.58089,1.58114,50800000.0
2008-12-25 23:57:00,1.58128,1.58133,1.58062,1.58125,80200000.0
2008-12-25 23:58:00,1.5809,1.5809,1.58059,1.58083,50600000.0
2008-12-25 23:59:00,1.58058,1.58058,1.5802,1.58025,63600000.0
2008-12-26 00:00:00,1.58683,1.58683,1.5862,1.5862,140400000.0
2008-12-26 00:01:00,1.58653,1.58752,1.58653,1.58723,18800000.0
2008-12-26 00:02:00,1.5872,1.5872,1.5871,1.58715,13600000.0
2008-12-26 00:03:00,1.58721,1.58721,1.58677,1.58682,31400000.0
2008-12-26 00:04:00,1.5868,1.58715,1.58679,1.58688,46200000.0
2008-12-26 00:05:00,1.58695,1.58702,1.58695,1.58702,4800000.0
2008-12-26 00:06:00,1.58695,1.58695,1.58695,1.58695,1600000.0
2008-12-26 00:07:00,1.58672,1.58677,1.58668,1.5867,28200000.0
2008-12-26 00:08:00,1.58663,1.5868,1.5866,1.5868,5200000.0
2008-12-26 00:09:00,1.5861,1.5865,1.58585,1.586,58800000.0
2008-12-26 00:10:00,1.5902,1.5902,1.5902,1.5902,1000000.0
2008-12-26 00:11:00,1.5901,1.59135,1.59005,1.59005,7000000.0
2008-12-26 00:12:00,1.5902,1.5902,1.5901,1.5902,3000000.0
2008-12-26 00:13:00,1.5901,1.59145,1.59005,1.59005,6000000.0
2008-12-26 00:14:00,1.59145,1.5918,1.58885,1.5902,16000000.0
2008-12-26 00:15:00,1.5901,1.5901,1.59005,1.59005,3000000.0
2008-12-26 00:16:00,1.59088,1.59088,1.5903,1.59075,14400000.0
2008-12-26 00:17:00,1.59005,1.59005,1.59005,1.59005,1000000.0
2008-12-26 00:18:00,1.59109,1.59226,1.59109,1.59226,14000000.0
2008-12-26 00:19:00,1.5921,1.59215,1.59179,1.5918,20000000.0
2008-12-26 00:20:00,1.59135,1.59138,1.59105,1.59118,23400000.0
2008-12-26 00:21:00,1.5915,1.59205,1.5913,1.5919,53800000.0
2008-12-26 00:22:00,1.5915,1.59156,1.59121,1.59121,23600000.0
2008-12-26 00:23:00,1.58892,1.58901,1.58819,1.58819,9000000.0
2008-12-26 00:24:00,1.59017,1.59017,1.58859,1.58859,18000000.0
2008-12-26 00:25:00,1.58837,1.58837,1.58804,1.58822,23000000.0
2008-12-26 00:26:00,1.58817,1.58916,1.58783,1.58783,28400000.0
2008-12-26 00:27:00,1.58777,1.58795,1.58759,1.58773,16200000.0
2008-12-26 00:28:00,1.58872,1.58875,1.58872,1.58875,3200000.0
2008-12-26 00:29:00,1.58886,1.58886,1.58807,1.58807,11000000.0
2008-12-26 00:30:00,1.58907,1.59018,1.58907,1.59018,4800000.0
2008-12-26 00:31:00,1.59048,1.59048,1.58996,1.58996,7600000.0
2008-12-26 00:32:00,1.58822,1.58928,1.58822,1.58928,13600000.0
2008-12-26 00:33:00,1.5897,1.59052,1.5897,1.59015,38000000.0
2008-12-26 00:34:00,1.58823,1.58934,1.58823,1.58934,43000000.0
2008-12-26 00:35:00,1.5903,1.5903,1.58927,1.58927,10800000.0
2008-12-26 00:36:00,1.58834,1.58861,1.58824,1.58855,9000000.0
2008-12-26 00:37:00,1.58958,1.58958,1.58775,1.5888,11200000.0
2008-12-26 00:38:00,1.58872,1.58886,1.58868,1.58875,18600000.0
2008-12-26 00:39:00,1.58841,1.58863,1.5879,1.58841,23600000.0
2008-12-26 00:40:00,1.58876,1.58876,1.58836,1.58836,15400000.0
2008-12-26 00:41:00,1.58877,1.58941,1.58877,1.58928,38800000.0
2008-12-26 00:42:00,1.58838,1.59004,1.5883,1.59004,84000000.0
2008-12-26 00:43:00,1.59035,1.59037,1.58952,1.58971,26800000.0
2008-12-26 00:44:00,1.58735,1.58735,1.58735,1.58735,3200000.0
2008-12-26 00:45:00,1.58928,1.58945,1.58834,1.58843,176000000.0
2008-12-26 00:46:00,1.58735,1.58735,1.58735,1.58735,3200000.0
2008-12-26 00:47:00,1.58847,1.5889,1.58832,1.5889,28000000.0
2008-12-26 00:48:00,1.5849,1.5849,1.5849,1.5849,4800000.0
2008-12-26 00:49:00,1.58797,1.5894,1.58797,1.58849,9200000.0
2008-12-26 00:50:00,1.5874,1.58938,1.5874,1.58938,17600000.0
2008-12-26 00:51:00,1.58906,1.58911,1.58906,1.58911,2600000.0
2008-12-26 00:52:00,1.58786,1.58871,1.58757,1.58871,5200000.0
2008-12-26 00:53:00,1.58918,1.58925,1.5891,1.58915,9600000.0
2008-12-26 00:54:00,1.5884,1.58893,1.5884,1.58893,28800000.0
2008-12-26 00:55:00,1.58897,1.58897,1.5887,1.58882,10800000.0
2008-12-26 00:56:00,1.5879,1.58798,1.5879,1.58798,2800000.0
2008-12-26 00:57:00,1.58815,1.58816,1.58815,1.58816,2800000.0
2008-12-26 00:58:00,1.58735,1.58735,1.58735,1.58735,1200000.0
2008-12-26 00:59:00,1.58751,1.58763,1.58692,1.58746,10400000.0
2008-12-26 01:00:00,1.58717,1.58717,1.5866,1.5866,6800000.0
2008-12-26 01:01:00,1.58818,1.58818,1.5879,1.5879,2400000.0
2008-12-26 01:02:00,1.58749,1.58799,1.58733,1.58793,12400000.0
2008-12-26 01:03:00,1.5882,1.58873,1.58763,1.58873,13600000.0
2008-12-26 01:04:00,1.5876,1.58793,1.5875,1.5879,9600000.0
2008-12-26 01:05:00,1.58745,1.58745,1.58683,1.58683,2400000.0
2008-12-26 01:06:00,1.5872,1.58782,1.58694,1.58744,12800000.0
2008-12-26 01:07:00,1.58764,1.58792,1.58728,1.58792,4000000.0
2008-12-26 01:08:00,1.58749,1.58784,1.58747,1.58784,7600000.0
2008-12-26 01:09:00,1.58575,1.58575,1.58575,1.58575,1000000.0
2008-12-26 01:10:00,1.58781,1.58781,1.58759,1.58759,2400000.0
2008-12-26 01:11:00,1.58758,1.58758,1.58715,1.58747,20200000.0
2008-12-26 01:12:00,1.58704,1.5873,1.58688,1.5873,14800000.0
2008-12-26 01:13:00,1.58709,1.58742,1.58709,1.58714,42000000.0
2008-12-26 01:14:00,1.58763,1.58793,1.58745,1.58765,16400000.0
2008-12-26 01:15:00,1.58775,1.58804,1.58764,1.5878,20200000.0
2008-12-26 01:16:00,1.58807,1.58807,1.58703,1.58703,10400000.0
2008-12-26 01:17:00,1.58773,1.58802,1.58731,1.58736,10200000.0
2008-12-26 01:18:00,1.58767,1.58767,1.58767,1.58767,1000000.0
2008-12-26 01:19:00,1.58785,1.58785,1.58785,1.58785,1200000.0
2008-12-26 01:20:00,1.58828,1.58828,1.58745,1.58745,12000000.0
2008-12-26 01:21:00,1.58788,1.58852,1.58788,1.58799,12600000.0
2008-12-26 01:22:00,1.58708,1.58732,1.58635,1.58635,11800000.0
2008-12-26 01:23:00,1.58758,1.58758,1.58718,1.58718,5200000.0
2008-12-26 01:24:00,1.58712,1.58725,1.58712,1.58722,5400000.0
2008-12-26 01:25:00,1.58658,1.58747,1.58658,1.58702,31000000.0
2008-12-26 01:26:00,1.58743,1.58743,1.58708,1.58708,4600000.0
2008-12-26 01:27:00,1.58731,1.58745,1.5868,1.58707,17800000.0
2008-12-26 01:28:00,1.58739,1.58752,1.58693,1.58713,13200000.0
2008-12-26 01:29:00,1.5875,1.5875,1.58695,1.58695,10800000.0
2008-12-26 01:30:00,1.5874,1.5874,1.58722,1.58722,2400000.0
2008-12-26 01:31:00,1.5868,1.58735,1.5868,1.58715,3800000.0
2008-12-26 01:32:00,1.5871,1.5872,1.5867,1.58682,6600000.0
2008-12-26 01:33:00,1.58703,1.58726,1.5869,1.58712,16000000.0
2008-12-26 01:34:00,1.58575,1.58575,1.58575,1.58575,3800000.0
2008-12-26 01:35:00,1.58635,1.58645,1.58635,1.58645,2000000.0
2008-12-26 01:36:00,1.58599,1.587,1.58576,1.587,12800000.0
2008-12-26 01:37:00,1.58715,1.58793,1.58715,1.5873,48000000.0
2008-12-26 01:38:00,1.58676,1.58712,1.58676,1.58712,10400000.0
2008-12-26 01:39:00,1.5865,1.5865,1.5865,1.5865,1000000.0
2008-12-26 01:40:00,1.58675,1.58753,1.5866,1.58753,14400000.0
2008-12-26 01:41:00,1.58735,1.58813,1.58735,1.5875,40000000.0
2008-12-26 01:42:00,1.58645,1.58645,1.58645,1.58645,1000000.0
2008-12-26 01:43:00,1.5865,1.5872,1.5865,1.5872,2000000.0
2008-12-26 01:44:00,1.58755,1.58755,1.58755,1.58755,1000000.0
2008-12-26 01:45:00,1.58755,1.58755,1.58755,1.58755,1000000.0
2008-12-26 01:46:00,1.58845,1.5887,1.58845,1.5887,2000000.0
2008-12-26 01:47:00,1.5888,1.5888,1.5888,1.5888,1000000.0
2008-12-26 01:48:00,1.58764,1.58856,1.58739,1.58856,8000000.0
2008-12-26 01:49:00,1.58881,1.58881,1.58788,1.58788,39200000.0
2008-12-26 01:50:00,1.588,1.588,1.588,1.588,1000000.0
2008-12-26 01:51:00,1.58795,1.58861,1.58775,1.58861,16000000.0
2008-12-26 01:52:00,1.58875,1.58875,1.58875,1.58875,1000000.0
2008-12-26 01:53:00,1.5888,1.5888,1.5888,1.5888,2000000.0
2008-12-26 01:54:00,1.58885,1.58885,1.58875,1.58875,2000000.0
2008-12-26 01:55:00,1.58741,1.58901,1.58737,1.58901,12000000.0
2008-12-26 01:56:00,1.58953,1.58955,1.58859,1.58874,41600000.0
2008-12-26 01:57:00,1.58793,1.58793,1.58757,1.58758,8000000.0
2008-12-26 01:58:00,1.58789,1.58893,1.58765,1.58794,25600000.0
2008-12-26 01:59:00,1.58795,1.58795,1.58795,1.58795,4800000.0
2008-12-26 02:00:00,1.58855,1.58875,1.58775,1.58855,14400000.0
2008-12-26 02:01:00,1.58884,1.5895,1.58884,1.58902,36800000.0
2008-12-26 02:02:00,1.58875,1.58875,1.58875,1.58875,1600000.0
2008-12-26 02:03:00,1.58875,1.5895,1.5883,1.5883,24000000.0
2008-12-26 02:04:00,1.5886,1.5886,1.5886,1.5886,3200000.0
2008-12-26 02:05:00,1.5879,1.58805,1.5874,1.5874,19200000.0
2008-12-26 02:06:00,1.58665,1.5868,1.58545,1.5862,43200000.0
2008-12-26 02:07:00,1.5862,1.5862,1.5861,1.5862,9600000.0
2008-12-26 02:08:00,1.58625,1.58625,1.58615,1.5862,9600000.0
2008-12-26 02:09:00,1.58625,1.58625,1.58615,1.58615,22400000.0
2008-12-26 02:10:00,1.58625,1.58655,1.586,1.5861,46400000.0
2008-12-26 02:11:00,1.58605,1.58605,1.58605,1.58605,3200000.0
2008-12-26 02:12:00,1.58487,1.58557,1.58487,1.58543,51800000.0
2008-12-26 02:13:00,1.58565,1.58595,1.58565,1.58595,31400000.0
2008-12-26 02:14:00,1.58675,1.587,1.5857,1.58595,23200000.0
2008-12-26 02:15:00,1.58585,1.58595,1.58585,1.5859,15600000.0
2008-12-26 02:16:00,1.5859,1.5859,1.5858,1.5858,10600000.0
2008-12-26 02:17:00,1.5858,1.58625,1.5858,1.58625,10000000.0
2008-12-26 02:18:00,1.5866,1.5868,1.5854,1.5854,33600000.0
2008-12-26 02:19:00,1.58586,1.58629,1.58522,1.58591,51600000.0
2008-12-26 02:20:00,1.58535,1.58535,1.5853,1.5853,8000000.0
2008-12-26 02:21:00,1.5853,1.5853,1.5853,1.5853,1600000.0
2008-12-26 02:22:00,1.5853,1.58535,1.5853,1.58535,6400000.0
2008-12-26 02:23:00,1.58582,1.58677,1.58582,1.58677,9400000.0
2008-12-26 02:24:00,1.58535,1.58535,1.585,1.585,6400000.0
2008-12-26 02:25:00,1.58595,1.58615,1.5856,1.5857,28800000.0
2008-12-26 02:26:00,1.58575,1.58595,1.58535,1.5857,40000000.0
2008-12-26 02:27:00,1.58629,1.58636,1.58608,1.58608,8800000.0
2008-12-26 02:28:00,1.5857,1.58575,1.58555,1.58555,11200000.0
2008-12-26 02:29:00,1.5857,1.58595,1.58555,1.58595,24000000.0
2008-12-26 02:30:00,1.5856,1.58575,1.5856,1.58575,19200000.0
2008-12-26 02:31:00,1.5855,1.58575,1.58525,1.58525,67200000.0
2008-12-26 02:32:00,1.58525,1.5856,1.585,1.58525,68200000.0
2008-12-26 02:33:00,1.5853,1.5864,1.5852,1.5856,17600000.0
2008-12-26 02:34:00,1.58588,1.58589,1.58491,1.58589,23800000.0
2008-12-26 02:35:00,1.5856,1.5856,1.58505,1.58515,49600000.0
2008-12-26 02:36:00,1.5852,1.58625,1.5852,1.5861,40000000.0
2008-12-26 02:37:00,1.58685,1.58745,1.5864,1.5867,49600000.0
2008-12-26 02:38:00,1.5869,1.58695,1.5869,1.58695,4800000.0
2008-12-26 02:39:00,1.587,1.58735,1.587,1.58735,22400000.0
2008-12-26 02:40:00,1.5874,1.58765,1.5874,1.5874,22400000.0
2008-12-26 02:41:00,1.58764,1.58764,1.58708,1.58763,43200000.0
2008-12-26 02:42:00,1.5867,1.58705,1.5867,1.58705,9600000.0
2008-12-26 02:43:00,1.58715,1.58715,1.5862,1.58625,20800000.0
2008-12-26 02:44:00,1.5865,1.58665,1.5865,1.58665,11200000.0
2008-12-26 02:45:00,1.58665,1.58665,1.58525,1.5854,65000000.0
2008-12-26 02:46:00,1.58595,1.5867,1.58595,1.5862,28800000.0
2008-12-26 02:47:00,1.586,1.5861,1.58555,1.58575,23600000.0
2008-12-26 02:48:00,1.5857,1.5857,1.58495,1.5857,64800000.0
2008-12-26 02:49:00,1.58575,1.586,1.5853,1.5853,32000000.0
2008-12-26 02:50:00,1.5854,1.5857,1.5854,1.5857,46400000.0
2008-12-26 02:51:00,1.58565,1.5866,1.5854,1.58585,59600000.0
2008-12-26 02:52:00,1.58605,1.5866,1.586,1.5862,65800000.0
2008-12-26 02:53:00,1.58625,1.587,1.5861,1.58665,83000000.0
2008-12-26 02:54:00,1.58675,1.58775,1.5861,1.5876,111400000.0
2008-12-26 02:55:00,1.5875,1.5875,1.58655,1.58665,89600000.0
2008-12-26 02:56:00,1.5866,1.5866,1.5864,1.5864,73600000.0
2008-12-26 02:57:00,1.5864,1.5864,1.5864,1.5864,38400000.0
2008-12-26 02:58:00,1.5864,1.5864,1.5864,1.5864,14400000.0
2008-12-26 02:59:00,1.5864,1.5864,1.5864,1.5864,43200000.0
2008-12-26 03:00:00,1.5864,1.5864,1.5864,1.5864,36800000.0
2008-12-26 03:01:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2008-12-26 03:02:00,1.5864,1.5864,1.5864,1.5864,9600000.0
2008-12-26 03:03:00,1.5864,1.58695,1.5864,1.58695,60800000.0
2008-12-26 03:04:00,1.58695,1.58695,1.58685,1.5869,28800000.0
2008-12-26 03:05:00,1.58616,1.58636,1.5853,1.58636,14000000.0
2008-12-26 03:06:00,1.5869,1.5869,1.58625,1.5864,52800000.0
2008-12-26 03:07:00,1.5866,1.5869,1.58625,1.58625,20800000.0
2008-12-26 03:08:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2008-12-26 03:09:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2008-12-26 03:10:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2008-12-26 03:11:00,1.5864,1.58695,1.5864,1.58685,38400000.0
2008-12-26 03:12:00,1.5869,1.5869,1.5869,1.5869,6400000.0
2008-12-26 03:13:00,1.5871,1.5871,1.5869,1.5869,9600000.0
2008-12-26 03:14:00,1.5869,1.58725,1.5869,1.58725,22400000.0
2008-12-26 03:15:00,1.5875,1.58845,1.5875,1.5882,25600000.0
2008-12-26 03:16:00,1.58706,1.58812,1.58706,1.58776,9200000.0
2008-12-26 03:17:00,1.5882,1.5882,1.5882,1.5882,4800000.0
2008-12-26 03:18:00,1.5861,1.58775,1.5861,1.58695,32000000.0
2008-12-26 03:19:00,1.5875,1.58755,1.58625,1.58625,57600000.0
2008-12-26 03:20:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2008-12-26 03:21:00,1.5864,1.5864,1.5864,1.5864,14400000.0
2008-12-26 03:22:00,1.5864,1.5864,1.5864,1.5864,9600000.0
2008-12-26 03:23:00,1.5864,1.5864,1.5864,1.5864,19200000.0
2008-12-26 03:24:00,1.58595,1.58595,1.58595,1.58595,3200000.0
2008-12-26 03:25:00,1.58605,1.5861,1.58575,1.58575,20800000.0
2008-12-26 03:26:00,1.5858,1.5864,1.5858,1.5864,36800000.0
2008-12-26 03:27:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2008-12-26 03:28:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2008-12-26 03:29:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2008-12-26 03:30:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2008-12-26 03:31:00,1.5864,1.5864,1.58555,1.58555,12800000.0
2008-12-26 03:32:00,1.58635,1.58635,1.58635,1.58635,6400000.0
2008-12-26 03:33:00,1.58675,1.58685,1.58665,1.58685,16000000.0
2008-12-26 03:34:00,1.58685,1.5872,1.58685,1.5872,16000000.0
2008-12-26 03:35:00,1.5876,1.5876,1.58755,1.58755,6400000.0
2008-12-26 03:36:00,1.5875,1.5875,1.5871,1.5871,9600000.0
2008-12-26 03:37:00,1.58715,1.58715,1.58685,1.58705,32000000.0
2008-12-26 03:38:00,1.5871,1.5871,1.5871,1.5871,3200000.0
2008-12-26 03:39:00,1.5871,1.5871,1.5864,1.5864,99200000.0
2008-12-26 03:40:00,1.5864,1.5864,1.5864,1.5864,24000000.0
2008-12-26 03:41:00,1.5866,1.5866,1.58645,1.58645,16000000.0
2008-12-26 03:42:00,1.5864,1.5865,1.5864,1.58645,24000000.0
2008-12-26 03:43:00,1.5865,1.5865,1.5864,1.5865,25600000.0
2008-12-26 03:44:00,1.58655,1.5866,1.5864,1.5864,28800000.0
2008-12-26 03:45:00,1.5864,1.5864,1.5864,1.5864,32000000.0
2008-12-26 03:46:00,1.5864,1.5864,1.5864,1.5864,38400000.0
2008-12-26 03:47:00,1.5864,1.58655,1.5864,1.58655,32000000.0
2008-12-26 03:48:00,1.5868,1.58695,1.5868,1.58695,15800000.0
2008-12-26 03:49:00,1.58675,1.58725,1.58645,1.58665,15400000.0
2008-12-26 03:50:00,1.5866,1.5866,1.5864,1.5864,26200000.0
2008-12-26 03:51:00,1.5864,1.5873,1.58625,1.58675,44000000.0
2008-12-26 03:52:00,1.58675,1.5868,1.58675,1.5868,33200000.0
2008-12-26 03:53:00,1.58675,1.5868,1.58675,1.5868,52800000.0
2008-12-26 03:54:00,1.5868,1.5868,1.5868,1.5868,19200000.0
2008-12-26 03:55:00,1.5868,1.5871,1.5868,1.5871,35200000.0
2008-12-26 03:56:00,1.5871,1.58715,1.5871,1.58715,5200000.0
2008-12-26 03:57:00,1.58715,1.58715,1.58625,1.5865,9000000.0
2008-12-26 03:58:00,1.5865,1.5865,1.5864,1.5864,51200000.0
2008-12-26 03:59:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2008-12-26 04:00:00,1.5864,1.5864,1.5864,1.5864,9600000.0
2008-12-26 04:01:00,1.58598,1.58598,1.58538,1.58585,35000000.0
2008-12-26 04:02:00,1.5864,1.5864,1.5864,1.5864,9600000.0
2008-12-26 04:03:00,1.5864,1.5865,1.5864,1.5865,50400000.0
2008-12-26 04:04:00,1.5865,1.58655,1.5864,1.5864,60800000.0
2008-12-26 04:05:00,1.5864,1.5864,1.5864,1.5864,53400000.0
2008-12-26 04:06:00,1.5864,1.5865,1.5864,1.5865,46400000.0
2008-12-26 04:07:00,1.5864,1.5864,1.5864,1.5864,9600000.0
2008-12-26 04:08:00,1.5864,1.5865,1.5864,1.5864,27200000.0
2008-12-26 04:09:00,1.58655,1.58665,1.5864,1.5864,16800000.0
2008-12-26 04:10:00,1.5864,1.58665,1.5864,1.58665,8000000.0
2008-12-26 04:11:00,1.58665,1.58665,1.5864,1.5864,13800000.0
2008-12-26 04:12:00,1.5865,1.5865,1.5865,1.5865,3200000.0
2008-12-26 04:13:00,1.5865,1.5865,1.5864,1.5864,22400000.0
2008-12-26 04:14:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2008-12-26 04:15:00,1.5864,1.5864,1.5864,1.5864,9600000.0
2008-12-26 04:16:00,1.5864,1.5864,1.5864,1.5864,4800000.0
2008-12-26 04:17:00,1.5864,1.5864,1.5864,1.5864,9600000.0
2008-12-26 04:18:00,1.58665,1.58675,1.58665,1.58675,19200000.0
2008-12-26 04:19:00,1.5864,1.58705,1.5864,1.58705,50800000.0
2008-12-26 04:20:00,1.587,1.587,1.58695,1.58695,2000000.0
2008-12-26 04:21:00,1.58715,1.58715,1.58715,1.58715,4800000.0
2008-12-26 04:22:00,1.58715,1.5874,1.58715,1.5874,10600000.0
2008-12-26 04:23:00,1.5871,1.5871,1.5871,1.5871,1000000.0
2008-12-26 04:24:00,1.58715,1.58765,1.587,1.58765,34800000.0
2008-12-26 04:25:00,1.58755,1.58755,1.58755,1.58755,1000000.0
2008-12-26 04:26:00,1.58775,1.58825,1.58775,1.58825,13000000.0
2008-12-26 04:27:00,1.5884,1.5887,1.5884,1.5887,3000000.0
2008-12-26 04:28:00,1.58905,1.58905,1.58905,1.58905,1000000.0
2008-12-26 04:29:00,1.58925,1.58925,1.58885,1.58885,13200000.0
2008-12-26 04:30:00,1.5889,1.5889,1.5889,1.5889,1000000.0
2008-12-26 04:31:00,1.58862,1.58928,1.58862,1.58923,19200000.0
2008-12-26 04:32:00,1.58857,1.58935,1.58857,1.58868,22400000.0
2008-12-26 04:33:00,1.5891,1.5899,1.5891,1.5899,11400000.0
2008-12-26 04:34:00,1.59,1.59,1.5899,1.5899,16000000.0
2008-12-26 04:35:00,1.5899,1.5899,1.5899,1.5899,1000000.0
2008-12-26 04:36:00,1.5896,1.5898,1.5896,1.5898,3600000.0
2008-12-26 04:37:00,1.5897,1.59025,1.5897,1.59025,21000000.0
2008-12-26 04:38:00,1.59015,1.59015,1.5896,1.58995,31600000.0
2008-12-26 04:39:00,1.59005,1.59025,1.59005,1.5902,12600000.0
2008-12-26 04:40:00,1.5903,1.5905,1.5898,1.5902,45000000.0
2008-12-26 04:41:00,1.5901,1.5906,1.5897,1.58985,63200000.0
2008-12-26 04:42:00,1.58995,1.59065,1.5896,1.59065,36200000.0
2008-12-26 04:43:00,1.59075,1.5913,1.59055,1.5909,24000000.0
2008-12-26 04:44:00,1.5907,1.5907,1.58945,1.58955,37400000.0
2008-12-26 04:45:00,1.5896,1.59005,1.5896,1.59005,31400000.0
2008-12-26 04:46:00,1.5901,1.5901,1.58915,1.58995,24800000.0
2008-12-26 04:47:00,1.58995,1.5901,1.5899,1.59,11000000.0
2008-12-26 04:48:00,1.59005,1.5901,1.59005,1.5901,2000000.0
2008-12-26 04:49:00,1.59005,1.5902,1.59,1.59005,11800000.0
2008-12-26 04:50:00,1.58995,1.58995,1.58995,1.58995,3200000.0
2008-12-26 04:51:00,1.5901,1.5901,1.59005,1.5901,7000000.0
2008-12-26 04:52:00,1.5901,1.59045,1.5901,1.59045,3000000.0
2008-12-26 04:53:00,1.5906,1.5906,1.5906,1.5906,3000000.0
2008-12-26 04:54:00,1.5906,1.5906,1.5906,1.5906,3000000.0
2008-12-26 04:55:00,1.5906,1.5906,1.5906,1.5906,3000000.0
2008-12-26 04:56:00,1.5906,1.5906,1.5906,1.5906,1000000.0
2008-12-26 04:57:00,1.59064,1.59064,1.59011,1.59063,88000000.0
2008-12-26 04:58:00,1.5904,1.5904,1.5898,1.5901,8000000.0
2008-12-26 04:59:00,1.5901,1.5901,1.5901,1.5901,2000000.0
2008-12-26 05:00:00,1.5901,1.5901,1.5901,1.5901,6000000.0
2008-12-26 05:01:00,1.5902,1.5902,1.5902,1.5902,1600000.0
2008-12-26 05:02:00,1.5901,1.5901,1.5901,1.5901,1000000.0
2008-12-26 05:03:00,1.59056,1.59081,1.58985,1.59031,68400000.0
2008-12-26 05:04:00,1.59052,1.59061,1.59027,1.59058,12000000.0
2008-12-26 05:05:00,1.5901,1.5901,1.5899,1.5899,14400000.0
2008-12-26 05:06:00,1.59018,1.59076,1.58941,1.59076,89600000.0
2008-12-26 05:07:00,1.5899,1.59015,1.5899,1.59015,14600000.0
2008-12-26 05:08:00,1.5901,1.591,1.59005,1.591,8800000.0
2008-12-26 05:09:00,1.59105,1.5919,1.5907,1.59145,22800000.0
2008-12-26 05:10:00,1.5917,1.5917,1.5907,1.59075,15400000.0
2008-12-26 05:11:00,1.5909,1.5909,1.5909,1.5909,1600000.0
2008-12-26 05:12:00,1.59085,1.59085,1.5904,1.5905,13600000.0
2008-12-26 05:13:00,1.5905,1.5905,1.5905,1.5905,3200000.0
2008-12-26 05:14:00,1.59185,1.59185,1.59127,1.59127,23800000.0
2008-12-26 05:15:00,1.5905,1.5907,1.5903,1.5903,6200000.0
2008-12-26 05:16:00,1.5906,1.5907,1.5906,1.5907,7400000.0
2008-12-26 05:17:00,1.5906,1.5906,1.5906,1.5906,3200000.0
2008-12-26 05:18:00,1.5906,1.5907,1.5906,1.59065,7000000.0
2008-12-26 05:19:00,1.59045,1.5907,1.59045,1.5907,6800000.0
2008-12-26 05:20:00,1.5907,1.5908,1.5897,1.59035,61600000.0
2008-12-26 05:21:00,1.59045,1.5906,1.58925,1.5894,31800000.0
2008-12-26 05:22:00,1.58935,1.59025,1.5893,1.5893,84400000.0
2008-12-26 05:23:00,1.5893,1.5893,1.5893,1.5893,96000000.0
2008-12-26 05:24:00,1.5893,1.5894,1.5893,1.5893,47800000.0
2008-12-26 05:25:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2008-12-26 05:26:00,1.5893,1.58955,1.5893,1.58955,27000000.0
2008-12-26 05:27:00,1.5896,1.5896,1.5869,1.5893,121400000.0
2008-12-26 05:28:00,1.5893,1.5893,1.5893,1.5893,76800000.0
2008-12-26 05:29:00,1.5893,1.5893,1.5893,1.5893,33600000.0
2008-12-26 05:30:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2008-12-26 05:31:00,1.5893,1.5893,1.5893,1.5893,9600000.0
2008-12-26 05:32:00,1.5893,1.5893,1.58685,1.5871,142200000.0
2008-12-26 05:33:00,1.5888,1.5893,1.58665,1.58685,129800000.0
2008-12-26 05:34:00,1.5871,1.5889,1.5857,1.587,28400000.0
2008-12-26 05:35:00,1.5869,1.5891,1.5868,1.5891,125200000.0
2008-12-26 05:36:00,1.5891,1.5893,1.5867,1.587,229800000.0
2008-12-26 05:37:00,1.5871,1.5893,1.58705,1.5893,120200000.0
2008-12-26 05:38:00,1.5893,1.5893,1.5891,1.5893,240000000.0
2008-12-26 05:39:00,1.5893,1.5893,1.5893,1.5893,28800000.0
2008-12-26 05:40:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2008-12-26 05:41:00,1.5893,1.5893,1.5893,1.5893,76800000.0
2008-12-26 05:42:00,1.5893,1.5893,1.5893,1.5893,14400000.0
2008-12-26 05:43:00,1.5893,1.5893,1.5893,1.5893,19200000.0
2008-12-26 05:44:00,1.5893,1.5893,1.5889,1.5893,48000000.0
2008-12-26 05:45:00,1.5893,1.58945,1.5893,1.5893,36600000.0
2008-12-26 05:46:00,1.5893,1.5895,1.5893,1.5893,58800000.0
2008-12-26 05:47:00,1.5893,1.5893,1.5893,1.5893,33600000.0
2008-12-26 05:48:00,1.5893,1.5893,1.5893,1.5893,43800000.0
2008-12-26 05:49:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2008-12-26 05:50:00,1.5893,1.58995,1.5893,1.58995,21200000.0
2008-12-26 05:51:00,1.5903,1.5903,1.59005,1.5903,13000000.0
2008-12-26 05:52:00,1.59015,1.59015,1.59015,1.59015,1000000.0
2008-12-26 05:53:00,1.5902,1.5902,1.58955,1.5896,10200000.0
2008-12-26 05:54:00,1.58955,1.5901,1.58955,1.58985,12200000.0
2008-12-26 05:55:00,1.59035,1.5907,1.58955,1.58955,7200000.0
2008-12-26 05:56:00,1.5898,1.59,1.5898,1.59,6200000.0
2008-12-26 05:57:00,1.59005,1.59005,1.58995,1.58995,4000000.0
2008-12-26 05:58:00,1.59015,1.59015,1.59015,1.59015,1000000.0
2008-12-26 05:59:00,1.5902,1.5902,1.59,1.59005,16600000.0
2008-12-26 06:00:00,1.59,1.59005,1.58955,1.58975,13200000.0
2008-12-26 06:01:00,1.5899,1.5902,1.58985,1.5902,7200000.0
2008-12-26 06:02:00,1.59,1.59005,1.59,1.59005,2000000.0
2008-12-26 06:03:00,1.58995,1.59005,1.58975,1.59005,7200000.0
2008-12-26 06:04:00,1.59,1.5905,1.58965,1.59005,30400000.0
2008-12-26 06:05:00,1.58975,1.5901,1.5896,1.5897,47000000.0
2008-12-26 06:06:00,1.58985,1.58995,1.58975,1.58995,11400000.0
2008-12-26 06:07:00,1.5899,1.58995,1.5897,1.5898,21200000.0
2008-12-26 06:08:00,1.5897,1.5901,1.5896,1.5898,20000000.0
2008-12-26 06:09:00,1.58935,1.5897,1.58935,1.5897,2000000.0
2008-12-26 06:10:00,1.5897,1.5897,1.5897,1.5897,8000000.0
2008-12-26 06:11:00,1.59003,1.59043,1.58979,1.58984,159800000.0
2008-12-26 06:12:00,1.58985,1.59015,1.58975,1.59005,11800000.0
2008-12-26 06:13:00,1.58995,1.58995,1.5899,1.5899,4200000.0
2008-12-26 06:14:00,1.59005,1.59005,1.5897,1.59,9200000.0
2008-12-26 06:15:00,1.5899,1.5899,1.5899,1.5899,3200000.0
2008-12-26 06:16:00,1.58995,1.59075,1.58995,1.59075,34200000.0
2008-12-26 06:17:00,1.5908,1.59125,1.5908,1.59085,13400000.0
2008-12-26 06:18:00,1.5908,1.5908,1.59045,1.5905,9200000.0
2008-12-26 06:19:00,1.59045,1.59085,1.59045,1.5908,10000000.0
2008-12-26 06:20:00,1.59075,1.5908,1.5907,1.5908,6000000.0
2008-12-26 06:21:00,1.59075,1.5908,1.59075,1.5908,5800000.0
2008-12-26 06:22:00,1.59075,1.59095,1.59075,1.59095,6200000.0
2008-12-26 06:23:00,1.5909,1.5909,1.5909,1.5909,1000000.0
2008-12-26 06:24:00,1.5908,1.59085,1.5908,1.59085,4200000.0
2008-12-26 06:25:00,1.5908,1.59085,1.59035,1.5908,15000000.0
2008-12-26 06:26:00,1.5908,1.5908,1.5908,1.5908,1000000.0
2008-12-26 06:27:00,1.59075,1.59085,1.59075,1.5908,10000000.0
2008-12-26 06:28:00,1.59075,1.59075,1.59075,1.59075,3200000.0
2008-12-26 06:29:00,1.59085,1.59085,1.59075,1.5908,4000000.0
2008-12-26 06:30:00,1.59075,1.59085,1.59075,1.5908,7200000.0
2008-12-26 06:31:00,1.59085,1.5916,1.59015,1.59115,24600000.0
2008-12-26 06:32:00,1.5911,1.5911,1.59095,1.5911,20400000.0
2008-12-26 06:33:00,1.5911,1.5912,1.5909,1.5909,20400000.0
2008-12-26 06:34:00,1.59055,1.591,1.5901,1.5901,17000000.0
2008-12-26 06:35:00,1.5902,1.5902,1.59,1.59,14600000.0
2008-12-26 06:36:00,1.5902,1.5902,1.59,1.59005,7000000.0
2008-12-26 06:37:00,1.58995,1.58995,1.58965,1.58995,8000000.0
2008-12-26 06:38:00,1.58985,1.58985,1.58985,1.58985,1600000.0
2008-12-26 06:39:00,1.59017,1.59017,1.59017,1.59017,10000000.0
2008-12-26 06:40:00,1.59107,1.59115,1.59052,1.59052,102000000.0
2008-12-26 06:41:00,1.5905,1.5905,1.59015,1.59025,179000000.0
2008-12-26 06:42:00,1.58915,1.58915,1.58915,1.58915,4800000.0
2008-12-26 06:43:00,1.59033,1.59033,1.58955,1.59016,112000000.0
2008-12-26 06:44:00,1.5898,1.5898,1.5898,1.5898,1000000.0
2008-12-26 06:45:00,1.5897,1.5897,1.5897,1.5897,1600000.0
2008-12-26 06:46:00,1.5897,1.5897,1.5897,1.5897,3200000.0
2008-12-26 06:47:00,1.58975,1.58975,1.5893,1.5893,12000000.0
2008-12-26 06:48:00,1.58955,1.58955,1.58955,1.58955,1000000.0
2008-12-26 06:49:00,1.58955,1.5896,1.5892,1.5896,57000000.0
2008-12-26 06:50:00,1.5898,1.5898,1.5898,1.5898,1000000.0
2008-12-26 06:51:00,1.5899,1.59,1.5898,1.5899,8200000.0
2008-12-26 06:52:00,1.5898,1.5898,1.5898,1.5898,1600000.0
2008-12-26 06:53:00,1.59035,1.59091,1.59029,1.59039,151000000.0
2008-12-26 06:54:00,1.5898,1.59015,1.5898,1.59005,11200000.0
2008-12-26 06:55:00,1.5901,1.5902,1.5898,1.59,15800000.0
2008-12-26 06:56:00,1.59005,1.59055,1.5895,1.5895,10800000.0
2008-12-26 06:57:00,1.5896,1.5896,1.5896,1.5896,4800000.0
2008-12-26 06:58:00,1.5895,1.5897,1.5895,1.5897,7000000.0
2008-12-26 06:59:00,1.5897,1.5898,1.5897,1.5898,3400000.0
2008-12-26 07:00:00,1.58985,1.5901,1.5898,1.58995,8200000.0
2008-12-26 07:01:00,1.5901,1.59075,1.5901,1.59075,7600000.0
2008-12-26 07:02:00,1.59085,1.59085,1.58995,1.5905,8200000.0
2008-12-26 07:03:00,1.59055,1.59055,1.59055,1.59055,3200000.0
2008-12-26 07:04:00,1.59055,1.59055,1.58975,1.58975,5600000.0
2008-12-26 07:05:00,1.5898,1.5898,1.5898,1.5898,3200000.0
2008-12-26 07:06:00,1.5898,1.5899,1.5898,1.5899,5800000.0
2008-12-26 07:07:00,1.59005,1.59015,1.59005,1.59005,10600000.0
2008-12-26 07:08:00,1.58995,1.59085,1.58995,1.5902,17200000.0
2008-12-26 07:09:00,1.5903,1.59035,1.5903,1.59035,2000000.0
2008-12-26 07:10:00,1.59025,1.59025,1.59025,1.59025,8000000.0
2008-12-26 07:11:00,1.5903,1.5903,1.5903,1.5903,1000000.0
2008-12-26 07:12:00,1.5902,1.5902,1.58975,1.58975,5800000.0
2008-12-26 07:13:00,1.58965,1.58975,1.58965,1.58975,15200000.0
2008-12-26 07:14:00,1.5897,1.58975,1.58965,1.5897,11800000.0
2008-12-26 07:15:00,1.58975,1.58995,1.5897,1.58995,3600000.0
2008-12-26 07:16:00,1.58985,1.58985,1.5898,1.58985,3000000.0
2008-12-26 07:17:00,1.58975,1.58975,1.5894,1.58975,25800000.0
2008-12-26 07:18:00,1.58975,1.5899,1.58975,1.5899,5800000.0
2008-12-26 07:19:00,1.58995,1.59,1.5892,1.5893,30000000.0
2008-12-26 07:20:00,1.5893,1.5893,1.5893,1.5893,24000000.0
2008-12-26 07:21:00,1.5893,1.5893,1.5893,1.5893,72000000.0
2008-12-26 07:22:00,1.5893,1.5893,1.5893,1.5893,19200000.0
2008-12-26 07:23:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2008-12-26 07:24:00,1.5893,1.5893,1.5893,1.5893,52800000.0
2008-12-26 07:25:00,1.5893,1.5893,1.5893,1.5893,91200000.0
2008-12-26 07:26:00,1.5893,1.5893,1.5893,1.5893,52800000.0
2008-12-26 07:27:00,1.5893,1.5893,1.5893,1.5893,67200000.0
2008-12-26 07:28:00,1.5893,1.5893,1.5893,1.5893,52800000.0
2008-12-26 07:29:00,1.5893,1.5893,1.5893,1.5893,81600000.0
2008-12-26 07:30:00,1.5893,1.5893,1.5893,1.5893,38400000.0
2008-12-26 07:31:00,1.5893,1.5893,1.5893,1.5893,28800000.0
2008-12-26 07:32:00,1.5893,1.5893,1.5893,1.5893,43200000.0
2008-12-26 07:33:00,1.5893,1.5893,1.589,1.5891,124800000.0
2008-12-26 07:34:00,1.5891,1.5893,1.58675,1.5893,138600000.0
2008-12-26 07:35:00,1.5893,1.5893,1.5891,1.5893,48000000.0
2008-12-26 07:36:00,1.5893,1.5893,1.5893,1.5893,4800000.0
2008-12-26 07:37:00,1.5867,1.5867,1.5867,1.5867,3200000.0
2008-12-26 07:38:00,1.58675,1.5868,1.58675,1.5868,3000000.0
2008-12-26 07:39:00,1.5867,1.5867,1.5867,1.5867,3200000.0
2008-12-26 07:40:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2008-12-26 07:41:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2008-12-26 07:42:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2008-12-26 07:43:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2008-12-26 07:44:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2008-12-26 07:45:00,1.5867,1.5867,1.5867,1.5867,4800000.0
2008-12-26 07:46:00,1.5867,1.58675,1.5867,1.58675,5400000.0
2008-12-26 07:47:00,1.5867,1.5867,1.5867,1.5867,2000000.0
2008-12-26 07:48:00,1.5866,1.5866,1.5866,1.5866,1600000.0
2008-12-26 07:49:00,1.58665,1.5867,1.58665,1.5867,2000000.0
2008-12-26 07:50:00,1.5866,1.5866,1.58475,1.58475,11000000.0
2008-12-26 07:51:00,1.5863,1.5867,1.5863,1.58665,8200000.0
2008-12-26 07:52:00,1.5866,1.58675,1.5866,1.58665,7000000.0
2008-12-26 07:53:00,1.58665,1.5871,1.58665,1.5871,10200000.0
2008-12-26 07:54:00,1.5872,1.58735,1.5871,1.5873,13400000.0
2008-12-26 07:55:00,1.58735,1.58735,1.58715,1.5873,9800000.0
2008-12-26 07:56:00,1.58735,1.58735,1.58695,1.58715,34600000.0
2008-12-26 07:57:00,1.58725,1.58735,1.58725,1.58725,4000000.0
2008-12-26 07:58:00,1.58755,1.58785,1.58755,1.58785,5200000.0
2008-12-26 07:59:00,1.5878,1.5878,1.5866,1.5866,10200000.0
2008-12-26 08:00:00,1.58675,1.5877,1.58675,1.58765,8000000.0
2008-12-26 08:01:00,1.5876,1.58765,1.587,1.5872,24800000.0
2008-12-26 08:02:00,1.58735,1.5878,1.58735,1.5878,13000000.0
2008-12-26 08:03:00,1.5877,1.58795,1.5877,1.58795,2600000.0
2008-12-26 08:04:00,1.58775,1.5886,1.587,1.5886,27200000.0
2008-12-26 08:05:00,1.5887,1.5887,1.5874,1.5874,9200000.0
2008-12-26 08:06:00,1.5877,1.5881,1.5873,1.58765,28400000.0
2008-12-26 08:07:00,1.58725,1.5877,1.58725,1.5874,12600000.0
2008-12-26 08:08:00,1.58755,1.5879,1.58755,1.5879,6400000.0
2008-12-26 08:09:00,1.5878,1.588,1.58765,1.588,21800000.0
2008-12-26 08:10:00,1.58765,1.5879,1.58765,1.5879,4200000.0
2008-12-26 08:11:00,1.58775,1.5881,1.58775,1.58805,15600000.0
2008-12-26 08:12:00,1.5878,1.5881,1.5878,1.5881,4400000.0
2008-12-26 08:13:00,1.588,1.588,1.588,1.588,1600000.0
2008-12-26 08:14:00,1.588,1.58805,1.588,1.58805,2000000.0
2008-12-26 08:15:00,1.58795,1.58795,1.58795,1.58795,1600000.0
2008-12-26 08:16:00,1.5881,1.5881,1.58781,1.58781,76800000.0
2008-12-26 08:17:00,1.588,1.58805,1.588,1.58805,2000000.0
2008-12-26 08:18:00,1.58795,1.58795,1.58795,1.58795,1600000.0
2008-12-26 08:19:00,1.58779,1.58831,1.58747,1.58831,39200000.0
2008-12-26 08:20:00,1.588,1.588,1.58785,1.58785,2000000.0
2008-12-26 08:21:00,1.588,1.5881,1.5879,1.5881,5000000.0
2008-12-26 08:22:00,1.5883,1.5884,1.5882,1.5884,6800000.0
2008-12-26 08:23:00,1.5884,1.58878,1.58816,1.58878,24000000.0
2008-12-26 08:24:00,1.58845,1.58845,1.5874,1.5874,6200000.0
2008-12-26 08:25:00,1.58745,1.5891,1.58745,1.5891,9800000.0
2008-12-26 08:26:00,1.5885,1.5891,1.58845,1.5891,19800000.0
2008-12-26 08:27:00,1.58925,1.5899,1.58905,1.58905,14600000.0
2008-12-26 08:28:00,1.58915,1.58915,1.58845,1.58905,7000000.0
2008-12-26 08:29:00,1.58975,1.59075,1.5895,1.58955,25000000.0
2008-12-26 08:30:00,1.58955,1.58955,1.589,1.589,7200000.0
2008-12-26 08:31:00,1.5889,1.5889,1.5885,1.5886,30400000.0
2008-12-26 08:32:00,1.5886,1.5886,1.5886,1.5886,9600000.0
2008-12-26 08:33:00,1.5886,1.5886,1.5886,1.5886,9600000.0
2008-12-26 08:34:00,1.5886,1.5886,1.5886,1.5886,5400000.0
2008-12-26 08:35:00,1.5886,1.5886,1.5886,1.5886,76800000.0
2008-12-26 08:36:00,1.5886,1.5886,1.5886,1.5886,4800000.0
2008-12-26 08:37:00,1.5886,1.5886,1.5886,1.5886,4800000.0
2008-12-26 08:38:00,1.5886,1.5886,1.5886,1.5886,19200000.0
2008-12-26 08:39:00,1.5886,1.5886,1.5886,1.5886,9600000.0
2008-12-26 08:40:00,1.5886,1.5886,1.5886,1.5886,14400000.0
2008-12-26 08:41:00,1.58985,1.5903,1.5886,1.58875,37200000.0
2008-12-26 08:42:00,1.589,1.58935,1.58315,1.58375,34600000.0
2008-12-26 08:43:00,1.58375,1.58625,1.58195,1.58625,36200000.0
2008-12-26 08:44:00,1.58605,1.58605,1.58605,1.58605,1000000.0
2008-12-26 08:45:00,1.58605,1.58665,1.58545,1.58655,24400000.0
2008-12-26 08:46:00,1.58655,1.58745,1.58635,1.58715,36400000.0
2008-12-26 08:47:00,1.58735,1.588,1.58735,1.5879,15200000.0
2008-12-26 08:48:00,1.5879,1.58855,1.5879,1.58855,10200000.0
2008-12-26 08:49:00,1.58855,1.58865,1.5884,1.5884,12800000.0
2008-12-26 08:50:00,1.5883,1.5883,1.5877,1.5877,6800000.0
2008-12-26 08:51:00,1.58685,1.5883,1.58685,1.5883,7200000.0
2008-12-26 08:52:00,1.58865,1.58865,1.58835,1.5885,4000000.0
2008-12-26 08:53:00,1.5884,1.58845,1.5884,1.58845,4200000.0
2008-12-26 08:54:00,1.58865,1.58865,1.5882,1.58845,9800000.0
2008-12-26 08:55:00,1.5886,1.58875,1.5886,1.58875,5000000.0
2008-12-26 08:56:00,1.58895,1.589,1.58895,1.589,5000000.0
2008-12-26 08:57:00,1.58895,1.5893,1.58895,1.5893,3000000.0
2008-12-26 08:58:00,1.58935,1.58935,1.58935,1.58935,3200000.0
2008-12-26 08:59:00,1.58981,1.59038,1.58934,1.59038,327600000.0
2008-12-26 09:00:00,1.58935,1.58955,1.58925,1.58935,14000000.0
2008-12-26 09:01:00,1.58925,1.58925,1.58925,1.58925,3200000.0
2008-12-26 09:02:00,1.58925,1.58925,1.5877,1.5877,7400000.0
2008-12-26 09:03:00,1.5879,1.5879,1.5878,1.5878,2000000.0
2008-12-26 09:04:00,1.5877,1.5877,1.58765,1.58765,5800000.0
2008-12-26 09:05:00,1.58755,1.58755,1.5871,1.5871,5800000.0
2008-12-26 09:06:00,1.58725,1.58735,1.5872,1.5872,14600000.0
2008-12-26 09:07:00,1.5872,1.5872,1.58715,1.58715,6200000.0
2008-12-26 09:08:00,1.5872,1.58725,1.5864,1.5864,20400000.0
2008-12-26 09:09:00,1.58665,1.58685,1.5864,1.5868,15200000.0
2008-12-26 09:10:00,1.58685,1.58695,1.58685,1.5869,5000000.0
2008-12-26 09:11:00,1.5868,1.5868,1.5868,1.5868,3200000.0
2008-12-26 09:12:00,1.58695,1.58705,1.5869,1.5869,5000000.0
2008-12-26 09:13:00,1.5868,1.58685,1.58655,1.58655,12000000.0
2008-12-26 09:14:00,1.5866,1.587,1.5865,1.587,6000000.0
2008-12-26 09:15:00,1.58715,1.5875,1.58715,1.5875,8000000.0
2008-12-26 09:16:00,1.5874,1.5874,1.5874,1.5874,3200000.0
2008-12-26 09:17:00,1.5874,1.58755,1.5874,1.58745,4600000.0
2008-12-26 09:18:00,1.5876,1.5876,1.58655,1.5866,24000000.0
2008-12-26 09:19:00,1.5866,1.5868,1.58655,1.5866,29600000.0
2008-12-26 09:20:00,1.5866,1.5866,1.58635,1.58635,13000000.0
2008-12-26 09:21:00,1.5863,1.58635,1.5863,1.5863,5000000.0
2008-12-26 09:22:00,1.58635,1.5864,1.58635,1.58635,8800000.0
2008-12-26 09:23:00,1.5864,1.58655,1.5863,1.58635,26400000.0
2008-12-26 09:24:00,1.58635,1.5865,1.5858,1.58635,6600000.0
2008-12-26 09:25:00,1.58585,1.58585,1.58555,1.58555,6400000.0
2008-12-26 09:26:00,1.5857,1.5857,1.5857,1.5857,24200000.0
2008-12-26 09:27:00,1.5857,1.5857,1.5857,1.5857,6400000.0
2008-12-26 09:28:00,1.5857,1.5857,1.5857,1.5857,6400000.0
2008-12-26 09:29:00,1.5857,1.5857,1.5857,1.5857,19200000.0
2008-12-26 09:30:00,1.5857,1.5862,1.5856,1.5861,30800000.0
2008-12-26 09:31:00,1.5861,1.5861,1.5859,1.5859,15200000.0
2008-12-26 09:32:00,1.5861,1.5861,1.5859,1.5859,4000000.0
2008-12-26 09:33:00,1.5861,1.5862,1.5861,1.5862,5000000.0
2008-12-26 09:34:00,1.5862,1.58635,1.5859,1.5861,26000000.0
2008-12-26 09:35:00,1.5861,1.5862,1.5857,1.58615,14800000.0
2008-12-26 09:36:00,1.58625,1.58625,1.5856,1.5856,8000000.0
2008-12-26 09:37:00,1.58625,1.58635,1.58555,1.58595,50400000.0
2008-12-26 09:38:00,1.58595,1.5861,1.5857,1.5861,56000000.0
2008-12-26 09:39:00,1.58595,1.58605,1.5856,1.5859,54200000.0
2008-12-26 09:40:00,1.58595,1.5861,1.58595,1.5861,3000000.0
2008-12-26 09:41:00,1.586,1.586,1.5858,1.5858,14400000.0
2008-12-26 09:42:00,1.5858,1.58655,1.5858,1.5864,20800000.0
2008-12-26 09:43:00,1.5865,1.58655,1.5864,1.5864,28200000.0
2008-12-26 09:44:00,1.5864,1.5865,1.5864,1.5865,4800000.0
2008-12-26 09:45:00,1.5865,1.5865,1.5865,1.5865,3200000.0
2008-12-26 09:46:00,1.5865,1.5865,1.58615,1.58615,11800000.0
2008-12-26 09:47:00,1.5862,1.5862,1.5862,1.5862,6400000.0
2008-12-26 09:48:00,1.5862,1.5862,1.58605,1.58605,8000000.0
2008-12-26 09:49:00,1.5862,1.5862,1.58605,1.58605,4800000.0
2008-12-26 09:50:00,1.58605,1.5866,1.586,1.5866,27000000.0
2008-12-26 09:51:00,1.58675,1.58755,1.58675,1.5869,65000000.0
2008-12-26 09:52:00,1.58725,1.58755,1.58685,1.58705,121200000.0
2008-12-26 09:53:00,1.58715,1.5872,1.58675,1.58675,18800000.0
2008-12-26 09:54:00,1.58665,1.58745,1.58665,1.58735,14400000.0
2008-12-26 09:55:00,1.58735,1.5874,1.58735,1.5874,11000000.0
2008-12-26 09:56:00,1.5874,1.5875,1.5873,1.5875,8800000.0
2008-12-26 09:57:00,1.58745,1.5879,1.58725,1.5878,17600000.0
2008-12-26 09:58:00,1.5878,1.5879,1.58775,1.5879,18000000.0
2008-12-26 09:59:00,1.5878,1.5881,1.58775,1.5881,16600000.0
2008-12-26 10:00:00,1.5881,1.5883,1.5881,1.58825,11200000.0
2008-12-26 10:01:00,1.58825,1.5884,1.58825,1.5884,4000000.0
2008-12-26 10:02:00,1.5884,1.5893,1.58775,1.58905,82000000.0
2008-12-26 10:03:00,1.5891,1.5891,1.5891,1.5891,1000000.0
2008-12-26 10:04:00,1.589,1.5892,1.589,1.5892,13400000.0
2008-12-26 10:05:00,1.5891,1.58945,1.589,1.58945,19600000.0
2008-12-26 10:06:00,1.58975,1.59005,1.58805,1.58815,41800000.0
2008-12-26 10:07:00,1.5882,1.5882,1.5878,1.5878,21200000.0
2008-12-26 10:08:00,1.5878,1.58805,1.5878,1.58795,10400000.0
2008-12-26 10:09:00,1.58795,1.5886,1.58785,1.58825,18000000.0
2008-12-26 10:10:00,1.58845,1.5886,1.58765,1.5881,49600000.0
2008-12-26 10:11:00,1.58795,1.58835,1.58795,1.58825,16000000.0
2008-12-26 10:12:00,1.5875,1.588,1.58745,1.58745,13200000.0
2008-12-26 10:13:00,1.58745,1.58765,1.5873,1.58735,17000000.0
2008-12-26 10:14:00,1.5873,1.5875,1.5872,1.5874,27800000.0
2008-12-26 10:15:00,1.58735,1.5876,1.58725,1.5875,19000000.0
2008-12-26 10:16:00,1.58755,1.58755,1.5869,1.58725,27200000.0
2008-12-26 10:17:00,1.58735,1.58735,1.58685,1.5871,15400000.0
2008-12-26 10:18:00,1.587,1.587,1.58525,1.58545,17800000.0
2008-12-26 10:19:00,1.5857,1.5857,1.5852,1.5854,39400000.0
2008-12-26 10:20:00,1.5855,1.5858,1.5854,1.5858,36600000.0
2008-12-26 10:21:00,1.5857,1.5857,1.5857,1.5857,3000000.0
2008-12-26 10:22:00,1.5856,1.5856,1.5856,1.5856,6400000.0
2008-12-26 10:23:00,1.5856,1.5856,1.5856,1.5856,11200000.0
2008-12-26 10:24:00,1.58575,1.58575,1.58535,1.5857,17000000.0
2008-12-26 10:25:00,1.5857,1.58625,1.5854,1.5854,14400000.0
2008-12-26 10:26:00,1.58595,1.5862,1.58595,1.5862,4000000.0
2008-12-26 10:27:00,1.5861,1.5861,1.58595,1.5861,5200000.0
2008-12-26 10:28:00,1.5862,1.5863,1.58585,1.5861,11600000.0
2008-12-26 10:29:00,1.58585,1.5862,1.58585,1.5862,8400000.0
2008-12-26 10:30:00,1.5862,1.58635,1.5854,1.5862,22200000.0
2008-12-26 10:31:00,1.5863,1.5863,1.5861,1.5861,8800000.0
2008-12-26 10:32:00,1.5861,1.5861,1.5853,1.5858,14600000.0
2008-12-26 10:33:00,1.58575,1.5858,1.58525,1.5858,18800000.0
2008-12-26 10:34:00,1.5858,1.58595,1.5853,1.5857,8000000.0
2008-12-26 10:35:00,1.5857,1.5861,1.5853,1.5857,16800000.0
2008-12-26 10:36:00,1.5857,1.5858,1.58535,1.5858,6200000.0
2008-12-26 10:37:00,1.5857,1.58595,1.58525,1.5853,18200000.0
2008-12-26 10:38:00,1.58545,1.5861,1.5853,1.5853,22600000.0
2008-12-26 10:39:00,1.58545,1.58545,1.58535,1.58535,5800000.0
2008-12-26 10:40:00,1.5853,1.58585,1.58525,1.5855,14400000.0
2008-12-26 10:41:00,1.5857,1.586,1.5857,1.586,9600000.0
2008-12-26 10:42:00,1.5859,1.586,1.58535,1.5855,16000000.0
2008-12-26 10:43:00,1.5855,1.586,1.5855,1.586,16000000.0
2008-12-26 10:44:00,1.58535,1.58535,1.58535,1.58535,3200000.0
2008-12-26 10:45:00,1.5854,1.5854,1.5854,1.5854,3200000.0
2008-12-26 10:46:00,1.5855,1.58645,1.5854,1.58645,20600000.0
2008-12-26 10:47:00,1.58645,1.58645,1.58645,1.58645,3200000.0
2008-12-26 10:48:00,1.58605,1.58615,1.5854,1.5854,3000000.0
2008-12-26 10:49:00,1.5858,1.5862,1.5858,1.5862,4000000.0
2008-12-26 10:50:00,1.58638,1.58666,1.58604,1.58604,72800000.0
2008-12-26 10:51:00,1.58615,1.58615,1.58495,1.5852,20400000.0
2008-12-26 10:52:00,1.5852,1.5858,1.5852,1.5855,34600000.0
2008-12-26 10:53:00,1.5855,1.5855,1.5854,1.5854,4600000.0
2008-12-26 10:54:00,1.58533,1.58559,1.5852,1.58527,75200000.0
2008-12-26 10:55:00,1.5855,1.5865,1.5855,1.5865,18400000.0
2008-12-26 10:56:00,1.58665,1.58715,1.58585,1.5865,58200000.0
2008-12-26 10:57:00,1.58645,1.5867,1.5857,1.5862,62800000.0
2008-12-26 10:58:00,1.5864,1.58665,1.5848,1.5848,40800000.0
2008-12-26 10:59:00,1.585,1.585,1.5839,1.5839,80600000.0
2008-12-26 11:00:00,1.584,1.58645,1.584,1.5862,104200000.0
2008-12-26 11:01:00,1.58555,1.58555,1.58425,1.58465,41400000.0
2008-12-26 11:02:00,1.58475,1.5848,1.58405,1.5846,28400000.0
2008-12-26 11:03:00,1.58465,1.585,1.58405,1.58425,23000000.0
2008-12-26 11:04:00,1.5842,1.58425,1.5838,1.5839,100000000.0
2008-12-26 11:05:00,1.5841,1.58475,1.5838,1.584,71400000.0
2008-12-26 11:06:00,1.58415,1.58415,1.58285,1.58345,36200000.0
2008-12-26 11:07:00,1.58345,1.58365,1.58345,1.58365,9400000.0
2008-12-26 11:08:00,1.58355,1.58365,1.5834,1.58365,26400000.0
2008-12-26 11:09:00,1.5837,1.5845,1.58355,1.58415,18200000.0
2008-12-26 11:10:00,1.5843,1.58445,1.5843,1.58435,5000000.0
2008-12-26 11:11:00,1.5843,1.5843,1.58425,1.58425,2000000.0
2008-12-26 11:12:00,1.5842,1.5842,1.58415,1.58415,3000000.0
2008-12-26 11:13:00,1.58405,1.58405,1.584,1.584,6800000.0
2008-12-26 11:14:00,1.58395,1.58395,1.58395,1.58395,3200000.0
2008-12-26 11:15:00,1.58395,1.58395,1.58395,1.58395,4800000.0
2008-12-26 11:16:00,1.584,1.5841,1.584,1.5841,5200000.0
2008-12-26 11:17:00,1.5841,1.5842,1.584,1.58415,13800000.0
2008-12-26 11:18:00,1.5842,1.58515,1.5842,1.5851,26400000.0
2008-12-26 11:19:00,1.5851,1.5851,1.58435,1.58435,9800000.0
2008-12-26 11:20:00,1.58445,1.5847,1.5844,1.5847,18800000.0
2008-12-26 11:21:00,1.58465,1.58465,1.5846,1.5846,2000000.0
2008-12-26 11:22:00,1.5845,1.5845,1.5845,1.5845,4800000.0
2008-12-26 11:23:00,1.5847,1.58505,1.5847,1.58505,8600000.0
2008-12-26 11:24:00,1.58505,1.5853,1.58505,1.5853,19800000.0
2008-12-26 11:25:00,1.5853,1.5853,1.58515,1.5852,16200000.0
2008-12-26 11:26:00,1.58515,1.58565,1.58465,1.5848,30200000.0
2008-12-26 11:27:00,1.58505,1.586,1.58505,1.586,28000000.0
2008-12-26 11:28:00,1.5859,1.5859,1.58545,1.58575,21200000.0
2008-12-26 11:29:00,1.5859,1.5859,1.58575,1.5859,20800000.0
2008-12-26 11:30:00,1.5858,1.5859,1.58535,1.5858,12000000.0
2008-12-26 11:31:00,1.5859,1.5859,1.5856,1.58575,13200000.0
2008-12-26 11:32:00,1.58555,1.58585,1.58515,1.5858,26400000.0
2008-12-26 11:33:00,1.58585,1.58585,1.58575,1.5858,6000000.0
2008-12-26 11:34:00,1.5857,1.5859,1.5857,1.5859,7200000.0
2008-12-26 11:35:00,1.5858,1.5859,1.5849,1.58565,26800000.0
2008-12-26 11:36:00,1.5857,1.58595,1.58495,1.5859,35200000.0
2008-12-26 11:37:00,1.5859,1.5859,1.5858,1.5859,14000000.0
2008-12-26 11:38:00,1.5859,1.58595,1.585,1.5859,21200000.0
2008-12-26 11:39:00,1.5859,1.5859,1.585,1.5851,10800000.0
2008-12-26 11:40:00,1.58515,1.58515,1.58515,1.58515,1000000.0
2008-12-26 11:41:00,1.5851,1.5851,1.5851,1.5851,3200000.0
2008-12-26 11:42:00,1.5851,1.5851,1.5851,1.5851,1600000.0
2008-12-26 11:43:00,1.58471,1.58481,1.58446,1.5847,60800000.0
2008-12-26 11:44:00,1.5849,1.5849,1.58475,1.58485,9000000.0
2008-12-26 11:45:00,1.58475,1.58485,1.58475,1.58475,10800000.0
2008-12-26 11:46:00,1.5847,1.5847,1.5847,1.5847,1600000.0
2008-12-26 11:47:00,1.5846,1.58475,1.5846,1.5846,12800000.0
2008-12-26 11:48:00,1.5846,1.5846,1.58425,1.5846,13400000.0
2008-12-26 11:49:00,1.5848,1.5851,1.58375,1.58415,22400000.0
2008-12-26 11:50:00,1.5846,1.58515,1.58355,1.5841,25600000.0
2008-12-26 11:51:00,1.5838,1.58535,1.5838,1.58425,18600000.0
2008-12-26 11:52:00,1.58425,1.58425,1.5836,1.5836,6800000.0
2008-12-26 11:53:00,1.58375,1.58425,1.58375,1.58425,10600000.0
2008-12-26 11:54:00,1.58425,1.58425,1.58425,1.58425,1600000.0
2008-12-26 11:55:00,1.58405,1.58405,1.58405,1.58405,7000000.0
2008-12-26 11:56:00,1.5842,1.58495,1.5842,1.58495,2000000.0
2008-12-26 11:57:00,1.5841,1.5842,1.58385,1.5842,15000000.0
2008-12-26 11:58:00,1.5842,1.5842,1.58405,1.58405,10000000.0
2008-12-26 11:59:00,1.58405,1.58405,1.58405,1.58405,4800000.0
2008-12-26 12:00:00,1.58405,1.58405,1.58405,1.58405,6400000.0
2008-12-26 12:01:00,1.58405,1.58405,1.58405,1.58405,8200000.0
2008-12-26 12:02:00,1.58405,1.58405,1.58395,1.58395,8000000.0
2008-12-26 12:03:00,1.58395,1.5841,1.58395,1.5841,5800000.0
2008-12-26 12:04:00,1.584,1.5851,1.58385,1.58425,21800000.0
2008-12-26 12:05:00,1.58445,1.58465,1.5844,1.5846,10800000.0
2008-12-26 12:06:00,1.58455,1.58475,1.58455,1.58475,4000000.0
2008-12-26 12:07:00,1.58475,1.58475,1.58465,1.58465,5800000.0
2008-12-26 12:08:00,1.58485,1.58495,1.58485,1.58495,2000000.0
2008-12-26 12:09:00,1.5851,1.58515,1.58505,1.58505,9800000.0
2008-12-26 12:10:00,1.58505,1.58505,1.5843,1.5843,7000000.0
2008-12-26 12:11:00,1.5842,1.5844,1.5842,1.5844,3600000.0
2008-12-26 12:12:00,1.5843,1.58455,1.5843,1.5845,24000000.0
2008-12-26 12:13:00,1.5844,1.5844,1.5844,1.5844,1000000.0
2008-12-26 12:14:00,1.58435,1.5845,1.58435,1.5845,2600000.0
2008-12-26 12:15:00,1.5844,1.5844,1.584,1.584,4200000.0
2008-12-26 12:16:00,1.5841,1.58415,1.5841,1.58415,19200000.0
2008-12-26 12:17:00,1.58415,1.58415,1.58415,1.58415,14400000.0
2008-12-26 12:18:00,1.58415,1.58415,1.58415,1.58415,9600000.0
2008-12-26 12:19:00,1.58415,1.58415,1.58415,1.58415,9600000.0
2008-12-26 12:20:00,1.58415,1.58415,1.58415,1.58415,14400000.0
2008-12-26 12:21:00,1.58395,1.58395,1.5835,1.5836,38400000.0
2008-12-26 12:22:00,1.5836,1.5836,1.5836,1.5836,16000000.0
2008-12-26 12:23:00,1.5836,1.5837,1.5836,1.5837,20800000.0
2008-12-26 12:24:00,1.5838,1.5838,1.58375,1.5838,7000000.0
2008-12-26 12:25:00,1.58375,1.58375,1.5836,1.5836,8000000.0
2008-12-26 12:26:00,1.5836,1.5836,1.5835,1.5835,4000000.0
2008-12-26 12:27:00,1.5835,1.58375,1.58345,1.58345,11800000.0
2008-12-26 12:28:00,1.5833,1.58355,1.5833,1.58345,17800000.0
2008-12-26 12:29:00,1.58345,1.58375,1.58345,1.58365,6400000.0
2008-12-26 12:30:00,1.58355,1.58365,1.58355,1.58365,7000000.0
2008-12-26 12:31:00,1.58355,1.5836,1.58355,1.5836,14000000.0
2008-12-26 12:32:00,1.5836,1.58465,1.5836,1.5846,18600000.0
2008-12-26 12:33:00,1.5846,1.58465,1.58415,1.58425,31600000.0
2008-12-26 12:34:00,1.58425,1.58435,1.58425,1.58435,41400000.0
2008-12-26 12:35:00,1.5843,1.58435,1.5843,1.5843,3000000.0
2008-12-26 12:36:00,1.5844,1.5845,1.5844,1.5845,30400000.0
2008-12-26 12:37:00,1.58445,1.5845,1.58445,1.58445,5000000.0
2008-12-26 12:38:00,1.5844,1.58445,1.5844,1.58445,3000000.0
2008-12-26 12:39:00,1.5846,1.58465,1.5844,1.5845,8000000.0
2008-12-26 12:40:00,1.58445,1.58445,1.58445,1.58445,1600000.0
2008-12-26 12:41:00,1.5845,1.5845,1.5845,1.5845,3000000.0
2008-12-26 12:42:00,1.5843,1.5843,1.5843,1.5843,4800000.0
2008-12-26 12:43:00,1.58475,1.58505,1.58472,1.58504,170000000.0
2008-12-26 12:44:00,1.58435,1.5846,1.58435,1.5846,10600000.0
2008-12-26 12:45:00,1.5846,1.5847,1.58445,1.5846,26400000.0
2008-12-26 12:46:00,1.58455,1.58465,1.5844,1.58465,14200000.0
2008-12-26 12:47:00,1.58455,1.58455,1.58455,1.58455,1600000.0
2008-12-26 12:48:00,1.58455,1.5847,1.58455,1.5847,5800000.0
2008-12-26 12:49:00,1.58465,1.58475,1.58465,1.58475,8000000.0
2008-12-26 12:50:00,1.585,1.58545,1.585,1.58545,18000000.0
2008-12-26 12:51:00,1.58545,1.58545,1.58435,1.5846,20600000.0
2008-12-26 12:52:00,1.5849,1.588,1.5849,1.587,48600000.0
2008-12-26 12:53:00,1.58715,1.5916,1.58715,1.58955,108000000.0
2008-12-26 12:54:00,1.5893,1.5893,1.58765,1.58765,55000000.0
2008-12-26 12:55:00,1.58765,1.5882,1.58765,1.58765,35000000.0
2008-12-26 12:56:00,1.58765,1.588,1.5876,1.58765,49400000.0
2008-12-26 12:57:00,1.5876,1.5876,1.5876,1.5876,30000000.0
2008-12-26 12:58:00,1.58655,1.5867,1.5847,1.5867,27400000.0
2008-12-26 12:59:00,1.58665,1.58725,1.58645,1.58655,37600000.0
2008-12-26 13:00:00,1.5866,1.5866,1.58645,1.58645,7000000.0
2008-12-26 13:01:00,1.58655,1.5872,1.5854,1.58645,46800000.0
2008-12-26 13:02:00,1.5866,1.5866,1.5862,1.5864,40600000.0
2008-12-26 13:03:00,1.5864,1.5864,1.5862,1.5862,19200000.0
2008-12-26 13:04:00,1.5861,1.5865,1.5856,1.58595,37200000.0
2008-12-26 13:05:00,1.58605,1.5866,1.58605,1.5863,14600000.0
2008-12-26 13:06:00,1.5864,1.5865,1.58625,1.58625,15000000.0
2008-12-26 13:07:00,1.5862,1.5862,1.586,1.586,18800000.0
2008-12-26 13:08:00,1.586,1.5861,1.5852,1.58565,27000000.0
2008-12-26 13:09:00,1.58565,1.58615,1.58565,1.58585,23200000.0
2008-12-26 13:10:00,1.5859,1.58605,1.5851,1.58535,11000000.0
2008-12-26 13:11:00,1.5855,1.5855,1.5851,1.58525,15800000.0
2008-12-26 13:12:00,1.5852,1.586,1.5851,1.58525,32800000.0
2008-12-26 13:13:00,1.58565,1.5859,1.5856,1.5858,12000000.0
2008-12-26 13:14:00,1.5857,1.58575,1.585,1.5851,76200000.0
2008-12-26 13:15:00,1.58454,1.58522,1.58393,1.58522,181000000.0
2008-12-26 13:16:00,1.58467,1.58541,1.58422,1.58423,303400000.0
2008-12-26 13:17:00,1.5851,1.5851,1.5851,1.5851,76800000.0
2008-12-26 13:18:00,1.58427,1.58473,1.58377,1.58441,197200000.0
2008-12-26 13:19:00,1.5851,1.5851,1.58385,1.58385,83200000.0
2008-12-26 13:20:00,1.58405,1.58495,1.58385,1.5839,52000000.0
2008-12-26 13:21:00,1.584,1.5851,1.5832,1.5851,163400000.0
2008-12-26 13:22:00,1.5851,1.5851,1.5851,1.5851,115200000.0
2008-12-26 13:23:00,1.5851,1.5851,1.5833,1.5835,220800000.0
2008-12-26 13:24:00,1.5835,1.5851,1.58295,1.58315,78200000.0
2008-12-26 13:25:00,1.5838,1.58415,1.5829,1.5839,43000000.0
2008-12-26 13:26:00,1.5838,1.58385,1.58345,1.58345,21400000.0
2008-12-26 13:27:00,1.58345,1.58385,1.58345,1.58375,30000000.0
2008-12-26 13:28:00,1.5838,1.5838,1.5833,1.5835,34200000.0
2008-12-26 13:29:00,1.5842,1.58485,1.5835,1.5835,29200000.0
2008-12-26 13:30:00,1.5837,1.5837,1.5837,1.5837,38400000.0
2008-12-26 13:31:00,1.5837,1.5837,1.5837,1.5837,33600000.0
2008-12-26 13:32:00,1.5837,1.5837,1.5837,1.5837,19200000.0
2008-12-26 13:33:00,1.5837,1.5837,1.5837,1.5837,9600000.0
2008-12-26 13:34:00,1.5837,1.5837,1.5837,1.5837,4800000.0
2008-12-26 13:35:00,1.5837,1.5845,1.5836,1.5837,187600000.0
2008-12-26 13:36:00,1.5837,1.5837,1.5823,1.5823,153200000.0
2008-12-26 13:37:00,1.5825,1.583,1.5822,1.5825,101800000.0
2008-12-26 13:38:00,1.5825,1.58285,1.5811,1.5811,111200000.0
2008-12-26 13:39:00,1.5811,1.58235,1.5811,1.5821,67600000.0
2008-12-26 13:40:00,1.5819,1.58195,1.58165,1.58175,19200000.0
2008-12-26 13:41:00,1.5818,1.5818,1.58175,1.58175,3200000.0
2008-12-26 13:42:00,1.58175,1.58175,1.58165,1.58165,4800000.0
2008-12-26 13:43:00,1.58165,1.58175,1.58165,1.5817,12800000.0
2008-12-26 13:44:00,1.58165,1.58175,1.5814,1.5814,36800000.0
2008-12-26 13:45:00,1.5814,1.58145,1.58125,1.58125,24800000.0
2008-12-26 13:46:00,1.5813,1.58145,1.58125,1.58125,23600000.0
2008-12-26 13:47:00,1.58125,1.58125,1.57985,1.58105,44800000.0
2008-12-26 13:48:00,1.58065,1.5811,1.58055,1.581,29400000.0
2008-12-26 13:49:00,1.581,1.5811,1.5808,1.58085,25200000.0
2008-12-26 13:50:00,1.58095,1.5811,1.58095,1.5811,3200000.0
2008-12-26 13:51:00,1.58095,1.58115,1.58055,1.58115,29800000.0
2008-12-26 13:52:00,1.581,1.5813,1.5809,1.5813,11200000.0
2008-12-26 13:53:00,1.58076,1.58171,1.58076,1.58171,128800000.0
2008-12-26 13:54:00,1.5809,1.5812,1.5808,1.5811,19200000.0
2008-12-26 13:55:00,1.58135,1.58135,1.581,1.581,15600000.0
2008-12-26 13:56:00,1.581,1.581,1.58095,1.58095,8600000.0
2008-12-26 13:57:00,1.581,1.581,1.5799,1.5803,20800000.0
2008-12-26 13:58:00,1.5806,1.58075,1.58055,1.58055,9600000.0
2008-12-26 13:59:00,1.5806,1.5806,1.58045,1.58045,2600000.0
2008-12-26 14:00:00,1.5805,1.58085,1.5805,1.58085,16600000.0
2008-12-26 14:01:00,1.58095,1.581,1.5808,1.58095,9600000.0
2008-12-26 14:02:00,1.581,1.5812,1.5809,1.58115,40000000.0
2008-12-26 14:03:00,1.5812,1.58135,1.58105,1.58125,19200000.0
2008-12-26 14:04:00,1.58135,1.58135,1.58135,1.58135,1600000.0
2008-12-26 14:05:00,1.5816,1.58175,1.5816,1.58175,4800000.0
2008-12-26 14:06:00,1.58175,1.5819,1.58175,1.5819,6400000.0
2008-12-26 14:07:00,1.58195,1.58205,1.58075,1.58075,25000000.0
2008-12-26 14:08:00,1.58085,1.5818,1.58085,1.5817,19200000.0
2008-12-26 14:09:00,1.5819,1.5819,1.581,1.58175,12800000.0
2008-12-26 14:10:00,1.5809,1.582,1.5809,1.582,26600000.0
2008-12-26 14:11:00,1.582,1.582,1.58095,1.5817,20800000.0
2008-12-26 14:12:00,1.5818,1.5819,1.58005,1.58005,28400000.0
2008-12-26 14:13:00,1.5801,1.5802,1.5801,1.5802,2600000.0
2008-12-26 14:14:00,1.5802,1.58025,1.58005,1.5802,9200000.0
2008-12-26 14:15:00,1.5801,1.5801,1.57995,1.5801,12000000.0
2008-12-26 14:16:00,1.58005,1.5801,1.57995,1.58005,19000000.0
2008-12-26 14:17:00,1.58005,1.58005,1.57995,1.58005,8600000.0
2008-12-26 14:18:00,1.58,1.58,1.58,1.58,2000000.0
2008-12-26 14:19:00,1.57995,1.5801,1.57995,1.5801,8800000.0
2008-12-26 14:20:00,1.58,1.5801,1.57995,1.58005,18400000.0
2008-12-26 14:21:00,1.58,1.58,1.5799,1.57995,15200000.0
2008-12-26 14:22:00,1.58,1.5807,1.57985,1.5807,24400000.0
2008-12-26 14:23:00,1.58065,1.5807,1.57995,1.5801,17800000.0
2008-12-26 14:24:00,1.5801,1.58085,1.5801,1.58085,19200000.0
2008-12-26 14:25:00,1.58075,1.58075,1.58,1.5801,14400000.0
2008-12-26 14:26:00,1.5801,1.58035,1.58,1.5801,28400000.0
2008-12-26 14:27:00,1.5801,1.58015,1.5801,1.58015,31600000.0
2008-12-26 14:28:00,1.5801,1.5804,1.58,1.5804,25000000.0
2008-12-26 14:29:00,1.58045,1.5805,1.58,1.58,18200000.0
2008-12-26 14:30:00,1.5801,1.5802,1.5801,1.58015,27400000.0
2008-12-26 14:31:00,1.58015,1.58055,1.58015,1.58055,5000000.0
2008-12-26 14:32:00,1.58047,1.58075,1.57993,1.58004,41800000.0
2008-12-26 14:33:00,1.58045,1.58056,1.57972,1.58011,42800000.0
2008-12-26 14:34:00,1.58065,1.58065,1.58,1.58015,18200000.0
2008-12-26 14:35:00,1.5802,1.58045,1.58,1.5801,81600000.0
2008-12-26 14:36:00,1.5794,1.5799,1.5794,1.5797,22200000.0
2008-12-26 14:37:00,1.5796,1.5798,1.57945,1.57975,23400000.0
2008-12-26 14:38:00,1.57985,1.57995,1.57985,1.57995,4800000.0
2008-12-26 14:39:00,1.57935,1.57995,1.57935,1.57995,20800000.0
2008-12-26 14:40:00,1.58,1.58,1.57895,1.57895,58000002.0
2008-12-26 14:41:00,1.57945,1.57995,1.57895,1.57985,39399999.0
2008-12-26 14:42:00,1.5797,1.57995,1.57895,1.57985,54800000.0
2008-12-26 14:43:00,1.5798,1.57985,1.5791,1.57985,26600001.0
2008-12-26 14:44:00,1.5798,1.5799,1.57895,1.57955,87200001.0
2008-12-26 14:45:00,1.5798,1.5802,1.57895,1.58005,37400001.0
2008-12-26 14:46:00,1.57995,1.57995,1.57995,1.57995,1600000.0
2008-12-26 14:47:00,1.58,1.58,1.58,1.58,1600000.0
2008-12-26 14:48:00,1.5799,1.57995,1.5798,1.5799,8000000.0
2008-12-26 14:49:00,1.5798,1.57995,1.5798,1.5799,6400000.0
2008-12-26 14:50:00,1.5799,1.57995,1.5798,1.5799,12800000.0
2008-12-26 14:51:00,1.57995,1.57995,1.5796,1.5799,9600000.0
2008-12-26 14:52:00,1.57995,1.58,1.57995,1.58,3200000.0
2008-12-26 14:53:00,1.58005,1.58005,1.5798,1.58,11200000.0
2008-12-26 14:54:00,1.57955,1.58,1.57955,1.57995,15000000.0
2008-12-26 14:55:00,1.58,1.58,1.57965,1.57985,8600000.0
2008-12-26 14:56:00,1.5802,1.5804,1.57917,1.5803,27200000.0
2008-12-26 14:57:00,1.5804,1.58045,1.5804,1.58045,11000000.0
2008-12-26 14:58:00,1.58045,1.58045,1.5804,1.58045,6400000.0
2008-12-26 14:59:00,1.58045,1.58095,1.57945,1.58015,20200000.0
2008-12-26 15:00:00,1.58095,1.58095,1.5801,1.58025,16000000.0
2008-12-26 15:01:00,1.58,1.58045,1.5798,1.5799,29400001.0
2008-12-26 15:02:00,1.5799,1.5799,1.5799,1.5799,39000000.0
2008-12-26 15:03:00,1.57995,1.5808,1.57923,1.5808,66000000.0
2008-12-26 15:04:00,1.58085,1.5819,1.5797,1.58085,114700000.0
2008-12-26 15:05:00,1.5809,1.5809,1.58025,1.58035,16600000.0
2008-12-26 15:06:00,1.58045,1.5805,1.58035,1.5804,29600000.0
2008-12-26 15:07:00,1.58035,1.58035,1.58,1.58035,9600000.0
2008-12-26 15:08:00,1.5804,1.5804,1.5803,1.58035,8000000.0
2008-12-26 15:09:00,1.58,1.5805,1.57995,1.5804,43200000.0
2008-12-26 15:10:00,1.58045,1.5805,1.58,1.58035,32000000.0
2008-12-26 15:11:00,1.5803,1.58095,1.58025,1.5809,13200000.0
2008-12-26 15:12:00,1.581,1.581,1.58065,1.58065,12600000.0
2008-12-26 15:13:00,1.5809,1.58185,1.58085,1.58105,53200000.0
2008-12-26 15:14:00,1.581,1.5826,1.5805,1.58245,101600000.0
2008-12-26 15:15:00,1.5824,1.5824,1.5801,1.5801,67800000.0
2008-12-26 15:16:00,1.58025,1.58045,1.58015,1.58045,33200000.0
2008-12-26 15:17:00,1.58125,1.58215,1.58125,1.58145,41400000.0
2008-12-26 15:18:00,1.58109,1.5817,1.58093,1.58142,316400000.0
2008-12-26 15:19:00,1.5816,1.5816,1.5816,1.5816,14400000.0
2008-12-26 15:20:00,1.5817,1.5839,1.58165,1.58365,46000000.0
2008-12-26 15:21:00,1.5836,1.5836,1.58315,1.5832,26000000.0
2008-12-26 15:22:00,1.58325,1.5835,1.5822,1.5824,26400000.0
2008-12-26 15:23:00,1.5824,1.5824,1.5824,1.5824,48000000.0
2008-12-26 15:24:00,1.5824,1.5824,1.5809,1.58125,82000000.0
2008-12-26 15:25:00,1.58105,1.5816,1.58,1.58095,50800000.0
2008-12-26 15:26:00,1.58115,1.5823,1.58105,1.5817,91200000.0
2008-12-26 15:27:00,1.5817,1.5818,1.58115,1.5818,65800000.0
2008-12-26 15:28:00,1.5818,1.582,1.5817,1.5818,27400000.0
2008-12-26 15:29:00,1.5818,1.5818,1.58155,1.58165,33400000.0
2008-12-26 15:30:00,1.58185,1.58195,1.58155,1.58175,39200000.0
2008-12-26 15:31:00,1.5817,1.58185,1.5808,1.58155,112200000.0
2008-12-26 15:32:00,1.5818,1.5822,1.5818,1.5822,9000000.0
2008-12-26 15:33:00,1.58225,1.58225,1.58175,1.5818,40800000.0
2008-12-26 15:34:00,1.58175,1.58195,1.58165,1.5818,28000000.0
2008-12-26 15:35:00,1.5819,1.5819,1.5809,1.581,129600000.0
2008-12-26 15:36:00,1.58105,1.58105,1.5802,1.5804,53400000.0
2008-12-26 15:37:00,1.5803,1.581,1.58025,1.58085,50400000.0
2008-12-26 15:38:00,1.5808,1.58095,1.58005,1.5805,46000000.0
2008-12-26 15:39:00,1.58031,1.58086,1.57995,1.58044,97600000.0
2008-12-26 15:40:00,1.58055,1.58145,1.5803,1.5811,75000000.0
2008-12-26 15:41:00,1.58125,1.58165,1.58115,1.58115,11200000.0
2008-12-26 15:42:00,1.5813,1.58205,1.58112,1.58185,48000000.0
2008-12-26 15:43:00,1.5819,1.582,1.5813,1.58195,19600000.0
2008-12-26 15:44:00,1.5819,1.5819,1.5803,1.5804,153000000.0
2008-12-26 15:45:00,1.5804,1.58155,1.579,1.5815,127600000.0
2008-12-26 15:46:00,1.5814,1.58185,1.5813,1.58145,53200000.0
2008-12-26 15:47:00,1.5814,1.5815,1.5811,1.5812,20200000.0
2008-12-26 15:48:00,1.58125,1.5813,1.58095,1.58095,20000000.0
2008-12-26 15:49:00,1.58105,1.58125,1.58055,1.58075,41600000.0
2008-12-26 15:50:00,1.5807,1.5807,1.57985,1.5801,131400000.0
2008-12-26 15:51:00,1.58055,1.5808,1.57985,1.58,79800000.0
2008-12-26 15:52:00,1.5809,1.5809,1.5798,1.58005,220800000.0
2008-12-26 15:53:00,1.5801,1.58015,1.58,1.58,54400000.0
2008-12-26 15:54:00,1.58005,1.58005,1.58005,1.58005,2600000.0
2008-12-26 15:55:00,1.58015,1.58025,1.58,1.58015,69800000.0
2008-12-26 15:56:00,1.5802,1.5802,1.58,1.58,114000000.0
2008-12-26 15:57:00,1.58,1.58,1.58,1.58,220800000.0
2008-12-26 15:58:00,1.57925,1.57985,1.5776,1.57805,140400000.0
2008-12-26 15:59:00,1.5781,1.5781,1.5776,1.5776,50600000.0
2008-12-26 16:00:00,1.5776,1.5797,1.5776,1.57815,73200000.0
2008-12-26 16:01:00,1.5782,1.5782,1.57745,1.5781,88200000.0
2008-12-26 16:02:00,1.57815,1.57815,1.5769,1.5769,75400000.0
2008-12-26 16:03:00,1.57705,1.57715,1.5769,1.5771,31800000.0
2008-12-26 16:04:00,1.5773,1.57775,1.57705,1.5774,97600000.0
2008-12-26 16:05:00,1.5773,1.5776,1.5773,1.5776,132400000.0
2008-12-26 16:06:00,1.5776,1.5776,1.5756,1.5776,130800000.0
2008-12-26 16:07:00,1.5776,1.5776,1.5776,1.5776,48000000.0
2008-12-26 16:08:00,1.5776,1.5776,1.5776,1.5776,52800000.0
2008-12-26 16:09:00,1.5776,1.5776,1.57615,1.5764,45600000.0
2008-12-26 16:10:00,1.5764,1.5764,1.57605,1.57615,44800000.0
2008-12-26 16:11:00,1.57615,1.5762,1.5757,1.5761,47200000.0
2008-12-26 16:12:00,1.5761,1.5766,1.57555,1.5763,76600000.0
2008-12-26 16:13:00,1.57645,1.5765,1.5758,1.57615,16800000.0
2008-12-26 16:14:00,1.57615,1.57615,1.57515,1.5754,8000000.0
2008-12-26 16:15:00,1.5754,1.5754,1.5753,1.57535,12200000.0
2008-12-26 16:16:00,1.5753,1.57535,1.5751,1.57535,34400000.0
2008-12-26 16:17:00,1.5752,1.5755,1.57495,1.57495,14800000.0
2008-12-26 16:18:00,1.575,1.57505,1.57465,1.575,14600000.0
2008-12-26 16:19:00,1.575,1.57505,1.57445,1.57485,32200000.0
2008-12-26 16:20:00,1.5749,1.5751,1.57445,1.57465,62000000.0
2008-12-26 16:21:00,1.5745,1.57475,1.57355,1.57375,79600000.0
2008-12-26 16:22:00,1.57375,1.575,1.57365,1.57465,65000000.0
2008-12-26 16:23:00,1.5747,1.575,1.5746,1.575,22600000.0
2008-12-26 16:24:00,1.5742,1.575,1.574,1.57495,32400000.0
2008-12-26 16:25:00,1.575,1.5754,1.57485,1.5754,60000000.0
2008-12-26 16:26:00,1.5754,1.5757,1.57525,1.57545,56400000.0
2008-12-26 16:27:00,1.5754,1.5754,1.575,1.5751,20400000.0
2008-12-26 16:28:00,1.57515,1.5753,1.5751,1.5753,33000000.0
2008-12-26 16:29:00,1.57515,1.5753,1.57375,1.57475,70600000.0
2008-12-26 16:30:00,1.57475,1.575,1.57435,1.57465,109800000.0
2008-12-26 16:31:00,1.5747,1.5747,1.57365,1.574,91600000.0
2008-12-26 16:32:00,1.57405,1.57445,1.5731,1.57385,55400000.0
2008-12-26 16:33:00,1.574,1.57405,1.57385,1.574,55000000.0
2008-12-26 16:34:00,1.57405,1.5746,1.57395,1.57395,10600000.0
2008-12-26 16:35:00,1.5742,1.5744,1.5742,1.5742,11800000.0
2008-12-26 16:36:00,1.57425,1.57425,1.5738,1.5738,73800000.0
2008-12-26 16:37:00,1.5738,1.57395,1.5738,1.5738,108400000.0
2008-12-26 16:38:00,1.5738,1.5738,1.57315,1.5738,236800000.0
2008-12-26 16:39:00,1.5737,1.5738,1.57295,1.5733,233200000.0
2008-12-26 16:40:00,1.5735,1.57385,1.5731,1.5733,59200000.0
2008-12-26 16:41:00,1.5732,1.57385,1.57305,1.57385,21000000.0
2008-12-26 16:42:00,1.5738,1.5738,1.57315,1.5735,29200000.0
2008-12-26 16:43:00,1.5736,1.5736,1.57315,1.57345,14000000.0
2008-12-26 16:44:00,1.57329,1.57349,1.57289,1.57336,403200000.0
2008-12-26 16:45:00,1.5734,1.5737,1.5732,1.57355,30400000.0
2008-12-26 16:46:00,1.57355,1.5737,1.5732,1.5732,20600000.0
2008-12-26 16:47:00,1.5732,1.57335,1.5732,1.57325,24800000.0
2008-12-26 16:48:00,1.5733,1.57365,1.5733,1.5736,25800000.0
2008-12-26 16:49:00,1.57365,1.57365,1.57325,1.57355,23000000.0
2008-12-26 16:50:00,1.5735,1.5737,1.5733,1.5737,25200000.0
2008-12-26 16:51:00,1.57385,1.57445,1.57327,1.57332,26300000.0
2008-12-26 16:52:00,1.57425,1.5745,1.57322,1.5738,79700000.0
2008-12-26 16:53:00,1.5738,1.57465,1.5736,1.5743,55900000.0
2008-12-26 16:54:00,1.5744,1.5751,1.5744,1.5751,41000000.0
2008-12-26 16:55:00,1.5739,1.5751,1.5739,1.5746,11200000.0
2008-12-26 16:56:00,1.5749,1.575,1.5748,1.5749,11200000.0
2008-12-26 16:57:00,1.575,1.5751,1.57495,1.57505,6800000.0
2008-12-26 16:58:00,1.57505,1.5751,1.57505,1.5751,4800000.0
2008-12-26 16:59:00,1.5751,1.57555,1.57472,1.575,35600000.0
2008-12-26 17:00:00,1.575,1.57565,1.5748,1.5756,39400000.0
2008-12-26 17:01:00,1.57555,1.5756,1.5755,1.5755,19400000.0
2008-12-26 17:02:00,1.5755,1.5755,1.57535,1.57535,19600000.0
2008-12-26 17:03:00,1.5753,1.57535,1.57515,1.5753,34600000.0
2008-12-26 17:04:00,1.5752,1.5752,1.57455,1.57485,66200000.0
2008-12-26 17:05:00,1.5748,1.5749,1.5747,1.5749,30200000.0
2008-12-26 17:06:00,1.57485,1.575,1.5748,1.575,25200000.0
2008-12-26 17:07:00,1.57495,1.575,1.5745,1.57485,62400000.0
2008-12-26 17:08:00,1.57495,1.575,1.5749,1.575,7600000.0
2008-12-26 17:09:00,1.57475,1.57495,1.57442,1.57468,361600000.0
2008-12-26 17:10:00,1.57495,1.57495,1.57435,1.5747,24400000.0
2008-12-26 17:11:00,1.57475,1.575,1.5747,1.575,25200000.0
2008-12-26 17:12:00,1.57505,1.57535,1.57485,1.57515,43200000.0
2008-12-26 17:13:00,1.57515,1.5752,1.57435,1.57485,28600000.0
2008-12-26 17:14:00,1.57485,1.575,1.5745,1.57495,46600000.0
2008-12-26 17:15:00,1.5751,1.5752,1.5751,1.57515,12400000.0
2008-12-26 17:16:00,1.57515,1.57525,1.57455,1.575,33000000.0
2008-12-26 17:17:00,1.5749,1.575,1.57485,1.5749,18800000.0
2008-12-26 17:18:00,1.57495,1.57515,1.57475,1.57505,40400000.0
2008-12-26 17:19:00,1.57505,1.5759,1.57505,1.5755,52000000.0
2008-12-26 17:20:00,1.5755,1.5755,1.5755,1.5755,38400000.0
2008-12-26 17:21:00,1.57485,1.57539,1.57436,1.57454,73200000.0
2008-12-26 17:22:00,1.5755,1.57565,1.5755,1.57565,81800000.0
2008-12-26 17:23:00,1.5756,1.5756,1.5755,1.5755,21400000.0
2008-12-26 17:24:00,1.5755,1.5755,1.57395,1.57395,51000000.0
2008-12-26 17:25:00,1.57395,1.5746,1.57395,1.57415,12200000.0
2008-12-26 17:26:00,1.5739,1.57415,1.57385,1.57415,5600000.0
2008-12-26 17:27:00,1.57425,1.57425,1.57375,1.57375,19200000.0
2008-12-26 17:28:00,1.57375,1.57375,1.57375,1.57375,1600000.0
2008-12-26 17:29:00,1.5737,1.57375,1.5737,1.5737,6600000.0
2008-12-26 17:30:00,1.5736,1.57395,1.5734,1.5738,41600000.0
2008-12-26 17:31:00,1.57395,1.57395,1.5734,1.5737,30400000.0
2008-12-26 17:32:00,1.5737,1.5737,1.5736,1.5736,2800000.0
2008-12-26 17:33:00,1.57355,1.5736,1.5735,1.5735,8000000.0
2008-12-26 17:34:00,1.57335,1.57392,1.57282,1.57334,270600000.0
2008-12-26 17:35:00,1.5735,1.5735,1.5735,1.5735,2400000.0
2008-12-26 17:36:00,1.5735,1.5735,1.5735,1.5735,2400000.0
2008-12-26 17:37:00,1.57319,1.57334,1.57224,1.57257,189600000.0
2008-12-26 17:38:00,1.5735,1.5736,1.5735,1.5735,14400000.0
2008-12-26 17:39:00,1.57355,1.5736,1.5735,1.5736,24600000.0
2008-12-26 17:40:00,1.5736,1.5738,1.57345,1.57345,23400000.0
2008-12-26 17:41:00,1.5735,1.5737,1.5735,1.57365,35200000.0
2008-12-26 17:42:00,1.5736,1.5738,1.5734,1.5734,14000000.0
2008-12-26 17:43:00,1.5736,1.5743,1.5735,1.5739,31800000.0
2008-12-26 17:44:00,1.5739,1.5751,1.5736,1.575,55600000.0
2008-12-26 17:45:00,1.575,1.575,1.57415,1.5743,73000000.0
2008-12-26 17:46:00,1.5742,1.5742,1.57345,1.5736,33400000.0
2008-12-26 17:47:00,1.5738,1.5745,1.57355,1.57365,89400000.0
2008-12-26 17:48:00,1.57385,1.574,1.57375,1.574,23600000.0
2008-12-26 17:49:00,1.5736,1.5736,1.5736,1.5736,22400000.0
2008-12-26 17:50:00,1.5736,1.5736,1.5736,1.5736,25600000.0
2008-12-26 17:51:00,1.57365,1.5737,1.5736,1.5737,14400000.0
2008-12-26 17:52:00,1.57375,1.5739,1.5736,1.5737,32000000.0
2008-12-26 17:53:00,1.5736,1.57365,1.5736,1.5736,10400000.0
2008-12-26 17:54:00,1.57338,1.57338,1.57266,1.5731,108800000.0
2008-12-26 17:55:00,1.57325,1.5734,1.57289,1.57301,96600000.0
2008-12-26 17:56:00,1.57282,1.57351,1.57282,1.5731,107600000.0
2008-12-26 17:57:00,1.5736,1.5736,1.5736,1.5736,4800000.0
2008-12-26 17:58:00,1.57292,1.57357,1.57273,1.57298,482199995.0
2008-12-26 17:59:00,1.5736,1.5736,1.5736,1.5736,11200000.0
2008-12-26 18:00:00,1.5736,1.5736,1.5725,1.57295,73000000.0
2008-12-26 18:01:00,1.57295,1.573,1.57245,1.57295,36200000.0
2008-12-26 18:02:00,1.5729,1.5729,1.57215,1.5726,37000000.0
2008-12-26 18:03:00,1.5726,1.5726,1.57245,1.5725,6400000.0
2008-12-26 18:04:00,1.5725,1.5725,1.5723,1.5723,14400000.0
2008-12-26 18:05:00,1.5723,1.5725,1.5723,1.5724,49600000.0
2008-12-26 18:06:00,1.5725,1.5727,1.57245,1.5727,14400000.0
2008-12-26 18:07:00,1.57275,1.57275,1.5723,1.57235,24000000.0
2008-12-26 18:08:00,1.5723,1.5723,1.5723,1.5723,30400000.0
2008-12-26 18:09:00,1.5723,1.5723,1.5723,1.5723,24000000.0
2008-12-26 18:10:00,1.5723,1.5723,1.57125,1.5715,130400002.0
2008-12-26 18:11:00,1.5716,1.5718,1.57075,1.57115,50000000.0
2008-12-26 18:12:00,1.5712,1.5714,1.571,1.5711,59000000.0
2008-12-26 18:13:00,1.571,1.571,1.5709,1.5709,85000000.0
2008-12-26 18:14:00,1.5709,1.5709,1.5709,1.5709,19200000.0
2008-12-26 18:15:00,1.57011,1.57021,1.56946,1.57021,185800000.0
2008-12-26 18:16:00,1.5709,1.5709,1.5709,1.5709,11200000.0
2008-12-26 18:17:00,1.5712,1.5715,1.57075,1.5708,67900000.0
2008-12-26 18:18:00,1.57102,1.57134,1.57045,1.57066,68400000.0
2008-12-26 18:19:00,1.5709,1.5709,1.5709,1.5709,9600000.0
2008-12-26 18:20:00,1.5709,1.5712,1.5709,1.5712,16400000.0
2008-12-26 18:21:00,1.57125,1.57125,1.5709,1.5709,50400000.0
2008-12-26 18:22:00,1.5709,1.5709,1.5709,1.5709,6400000.0
2008-12-26 18:23:00,1.57054,1.57062,1.56997,1.57029,38600000.0
2008-12-26 18:24:00,1.57095,1.57095,1.5709,1.5709,32000000.0
2008-12-26 18:25:00,1.57036,1.5708,1.56949,1.56997,159400000.0
2008-12-26 18:26:00,1.5702,1.57087,1.5701,1.57073,91500000.0
2008-12-26 18:27:00,1.5709,1.5709,1.5709,1.5709,28800000.0
2008-12-26 18:28:00,1.5709,1.5709,1.5709,1.5709,4800000.0
2008-12-26 18:29:00,1.57015,1.57081,1.57015,1.57055,86800000.0
2008-12-26 18:30:00,1.5709,1.5709,1.5709,1.5709,11200000.0
2008-12-26 18:31:00,1.5709,1.57115,1.57085,1.5709,33000000.0
2008-12-26 18:32:00,1.57095,1.57105,1.5709,1.5709,41600000.0
2008-12-26 18:33:00,1.5711,1.57175,1.571,1.5716,25800000.0
2008-12-26 18:34:00,1.5715,1.57185,1.57115,1.57185,22800000.0
2008-12-26 18:35:00,1.57185,1.57185,1.57085,1.57085,47200000.0
2008-12-26 18:36:00,1.5711,1.5726,1.57085,1.57175,56600000.0
2008-12-26 18:37:00,1.5728,1.576,1.57025,1.5715,136600000.0
2008-12-26 18:38:00,1.5717,1.57235,1.5717,1.5722,20800000.0
2008-12-26 18:39:00,1.57235,1.57235,1.5717,1.57195,23000000.0
2008-12-26 18:40:00,1.572,1.57235,1.57185,1.57205,22000000.0
2008-12-26 18:41:00,1.57205,1.57205,1.57195,1.572,28400000.0
2008-12-26 18:42:00,1.57215,1.57215,1.57195,1.57195,16000000.0
2008-12-26 18:43:00,1.5719,1.57205,1.5719,1.572,7800000.0
2008-12-26 18:44:00,1.57195,1.5722,1.57195,1.57215,16200000.0
2008-12-26 18:45:00,1.57205,1.57205,1.57205,1.57205,1800000.0
2008-12-26 18:46:00,1.5722,1.5722,1.5722,1.5722,1600000.0
2008-12-26 18:47:00,1.57225,1.5723,1.5719,1.572,28600000.0
2008-12-26 18:48:00,1.572,1.572,1.5719,1.572,24600000.0
2008-12-26 18:49:00,1.57195,1.57195,1.5717,1.57175,93000000.0
2008-12-26 18:50:00,1.57195,1.572,1.5718,1.572,13200000.0
2008-12-26 18:51:00,1.57215,1.5724,1.5721,1.5722,5800000.0
2008-12-26 18:52:00,1.5724,1.5724,1.572,1.57215,15200000.0
2008-12-26 18:53:00,1.57215,1.5723,1.57215,1.5723,14200000.0
2008-12-26 18:54:00,1.57205,1.57205,1.57205,1.57205,3200000.0
2008-12-26 18:55:00,1.572,1.57205,1.572,1.57205,4800000.0
2008-12-26 18:56:00,1.5722,1.5725,1.57195,1.57205,16800000.0
2008-12-26 18:57:00,1.57177,1.57194,1.57177,1.57184,11000000.0
2008-12-26 18:58:00,1.5723,1.5723,1.5719,1.5719,25600000.0
2008-12-26 18:59:00,1.57165,1.57191,1.57099,1.57179,34000000.0
2008-12-26 19:00:00,1.5719,1.5725,1.5719,1.5722,33000000.0
2008-12-26 19:01:00,1.5722,1.57235,1.5719,1.57205,57600000.0
2008-12-26 19:02:00,1.57205,1.57215,1.5719,1.5719,52600000.0
2008-12-26 19:03:00,1.5719,1.5719,1.5719,1.5719,62400000.0
2008-12-26 19:04:00,1.5719,1.5719,1.5719,1.5719,24000000.0
2008-12-26 19:05:00,1.5711,1.5712,1.57046,1.5709,13000000.0
2008-12-26 19:06:00,1.5719,1.5719,1.5719,1.5719,48000000.0
2008-12-26 19:07:00,1.5719,1.5719,1.5719,1.5719,72000000.0
2008-12-26 19:08:00,1.5719,1.5719,1.5717,1.5717,82400000.0
2008-12-26 19:09:00,1.5717,1.5719,1.5697,1.5697,136800000.0
2008-12-26 19:10:00,1.57,1.57,1.5698,1.5698,10600000.0
2008-12-26 19:11:00,1.5703,1.57045,1.5703,1.57035,26200000.0
2008-12-26 19:12:00,1.57035,1.5707,1.5702,1.57025,19800000.0
2008-12-26 19:13:00,1.57035,1.5706,1.57035,1.5706,17600000.0
2008-12-26 19:14:00,1.5705,1.5705,1.5699,1.5699,21000000.0
2008-12-26 19:15:00,1.57015,1.57025,1.56965,1.56965,11800000.0
2008-12-26 19:16:00,1.56975,1.5698,1.5696,1.5698,9800000.0
2008-12-26 19:17:00,1.57,1.5701,1.56995,1.56995,5800000.0
2008-12-26 19:18:00,1.56995,1.56995,1.56995,1.56995,1600000.0
2008-12-26 19:19:00,1.56995,1.56995,1.5698,1.5698,8000000.0
2008-12-26 19:20:00,1.5698,1.5699,1.5698,1.5698,16200000.0
2008-12-26 19:21:00,1.5698,1.57015,1.5698,1.57015,9200000.0
2008-12-26 19:22:00,1.57015,1.57015,1.5701,1.5701,5400000.0
2008-12-26 19:23:00,1.5701,1.57025,1.5701,1.5702,20400000.0
2008-12-26 19:24:00,1.5703,1.5706,1.5703,1.5706,4800000.0
2008-12-26 19:25:00,1.57075,1.57075,1.57005,1.57005,4200000.0
2008-12-26 19:26:00,1.57005,1.57185,1.57005,1.5714,22800000.0
2008-12-26 19:27:00,1.5715,1.5715,1.5703,1.57055,10000000.0
2008-12-26 19:28:00,1.5705,1.5705,1.57045,1.57045,6200000.0
2008-12-26 19:29:00,1.5704,1.5707,1.5704,1.5707,10000000.0
2008-12-26 19:30:00,1.57065,1.57075,1.57,1.5701,19000000.0
2008-12-26 19:31:00,1.57015,1.57015,1.57015,1.57015,1600000.0
2008-12-26 19:32:00,1.57025,1.57085,1.56995,1.56995,39200000.0
2008-12-26 19:33:00,1.57035,1.57225,1.5698,1.5698,34600000.0
2008-12-26 19:34:00,1.57025,1.5704,1.57025,1.5704,9600000.0
2008-12-26 19:35:00,1.5704,1.57175,1.57025,1.5716,23400000.0
2008-12-26 19:36:00,1.57155,1.57155,1.57155,1.57155,1000000.0
2008-12-26 19:37:00,1.5717,1.5717,1.5716,1.5717,7400000.0
2008-12-26 19:38:00,1.57165,1.5717,1.5715,1.5715,8200000.0
2008-12-26 19:39:00,1.57145,1.5718,1.57145,1.57165,12600000.0
2008-12-26 19:40:00,1.57155,1.5719,1.57155,1.5717,9600000.0
2008-12-26 19:41:00,1.57165,1.5718,1.57165,1.5717,10800000.0
2008-12-26 19:42:00,1.5716,1.5719,1.5715,1.5717,18800000.0
2008-12-26 19:43:00,1.57165,1.57175,1.57165,1.57165,14200000.0
2008-12-26 19:44:00,1.5717,1.57195,1.5717,1.57195,15200000.0
2008-12-26 19:45:00,1.57205,1.57205,1.57125,1.57125,32400000.0
2008-12-26 19:46:00,1.5713,1.57135,1.5713,1.57135,4000000.0
2008-12-26 19:47:00,1.5714,1.5714,1.5714,1.5714,1000000.0
2008-12-26 19:48:00,1.57055,1.57055,1.57055,1.57055,1600000.0
2008-12-26 19:49:00,1.5707,1.5707,1.5695,1.57,11200000.0
2008-12-26 19:50:00,1.57,1.57,1.57,1.57,1600000.0
2008-12-26 19:51:00,1.56971,1.56971,1.56932,1.56937,11600000.0
2008-12-26 19:52:00,1.57,1.57,1.5697,1.5697,5800000.0
2008-12-26 19:53:00,1.56911,1.56966,1.56909,1.56941,49800000.0
2008-12-26 19:54:00,1.5696,1.56975,1.5696,1.56975,14600000.0
2008-12-26 19:55:00,1.56943,1.56962,1.56871,1.5696,68800000.0
2008-12-26 19:56:00,1.56975,1.56975,1.5692,1.5693,25200000.0
2008-12-26 19:57:00,1.568,1.56847,1.568,1.56847,9600000.0
2008-12-26 19:58:00,1.5693,1.5693,1.5693,1.5693,14400000.0
2008-12-26 19:59:00,1.5692,1.5693,1.56665,1.56685,54700000.0
2008-12-26 20:00:00,1.56685,1.5677,1.5668,1.5672,38000000.0
2008-12-26 20:01:00,1.56725,1.5674,1.56725,1.5674,4800000.0
2008-12-26 20:02:00,1.5676,1.5685,1.5676,1.5685,29800000.0
2008-12-26 20:03:00,1.56865,1.56865,1.5683,1.56835,10800000.0
2008-12-26 20:04:00,1.5683,1.56845,1.5677,1.5677,24800000.0
2008-12-26 20:05:00,1.5677,1.5677,1.5677,1.5677,6400000.0
2008-12-26 20:06:00,1.5677,1.5677,1.5677,1.5677,4800000.0
2008-12-26 20:07:00,1.5677,1.5677,1.56715,1.56715,12800000.0
2008-12-26 20:08:00,1.56755,1.56755,1.56715,1.56715,3200000.0
2008-12-26 20:09:00,1.5673,1.56755,1.56648,1.56715,19200000.0
2008-12-26 20:10:00,1.56713,1.5673,1.56678,1.56703,17600000.0
2008-12-26 20:11:00,1.56715,1.56753,1.56707,1.56715,11200000.0
2008-12-26 20:12:00,1.56698,1.56715,1.56655,1.56715,11200000.0
2008-12-26 20:13:00,1.56715,1.5674,1.56653,1.56668,20800000.0
2008-12-26 20:14:00,1.56715,1.56733,1.56643,1.56643,9600000.0
2008-12-26 20:15:00,1.56715,1.5674,1.56675,1.5673,15200000.0
2008-12-26 20:16:00,1.5673,1.5677,1.5673,1.56745,20800000.0
2008-12-26 20:17:00,1.56715,1.5676,1.56715,1.56725,22400000.0
2008-12-26 20:18:00,1.56715,1.56715,1.56643,1.56715,6400000.0
2008-12-26 20:19:00,1.5666,1.56715,1.56643,1.56673,8000000.0
2008-12-26 20:20:00,1.56715,1.5681,1.5668,1.5681,21400000.0
2008-12-26 20:21:00,1.5681,1.56845,1.5678,1.56835,12400000.0
2008-12-26 20:22:00,1.5683,1.56855,1.56825,1.56855,24000000.0
2008-12-26 20:23:00,1.56855,1.56855,1.56845,1.56845,19200000.0
2008-12-26 20:24:00,1.56845,1.56845,1.5683,1.5683,6400000.0
2008-12-26 20:25:00,1.56825,1.5684,1.56825,1.5684,3200000.0
2008-12-26 20:26:00,1.56783,1.56882,1.56729,1.56826,23800000.0
2008-12-26 20:27:00,1.56885,1.569,1.56885,1.569,4800000.0
2008-12-26 20:28:00,1.56905,1.56905,1.56905,1.56905,1600000.0
2008-12-26 20:29:00,1.56856,1.56905,1.56836,1.56856,30200000.0
2008-12-26 20:30:00,1.5692,1.5692,1.5689,1.56895,8000000.0
2008-12-26 20:31:00,1.56825,1.56825,1.56822,1.56825,102400000.0
2008-12-26 20:32:00,1.56822,1.5689,1.56812,1.56819,64000000.0
2008-12-26 20:33:00,1.5689,1.56895,1.5689,1.56895,3200000.0
2008-12-26 20:34:00,1.5689,1.56895,1.56855,1.56865,22800000.0
2008-12-26 20:35:00,1.56875,1.56875,1.56865,1.56865,5800000.0
2008-12-26 20:36:00,1.56855,1.56975,1.56855,1.56975,17800000.0
2008-12-26 20:37:00,1.57,1.57035,1.5699,1.57,8200000.0
2008-12-26 20:38:00,1.5699,1.5699,1.5699,1.5699,3200000.0
2008-12-26 20:39:00,1.56935,1.56935,1.56884,1.56904,10400000.0
2008-12-26 20:40:00,1.5699,1.56995,1.5699,1.56995,2600000.0
2008-12-26 20:41:00,1.56985,1.56985,1.5698,1.5698,2600000.0
2008-12-26 20:42:00,1.57,1.57,1.57,1.57,1000000.0
2008-12-26 20:43:00,1.57025,1.57025,1.5699,1.5699,5200000.0
2008-12-26 20:44:00,1.5702,1.5702,1.5699,1.57005,10600000.0
2008-12-26 20:45:00,1.56995,1.5702,1.56995,1.5702,6800000.0
2008-12-26 20:46:00,1.57035,1.57185,1.57035,1.5714,54200000.0
2008-12-26 20:47:00,1.5717,1.5724,1.5717,1.5724,19200000.0
2008-12-26 20:48:00,1.57235,1.5733,1.5722,1.5729,21600000.0
2008-12-26 20:49:00,1.5728,1.5729,1.5728,1.5729,5800000.0
2008-12-26 20:50:00,1.573,1.573,1.573,1.573,1000000.0
2008-12-26 20:51:00,1.5729,1.573,1.5729,1.573,9000000.0
2008-12-26 20:52:00,1.5729,1.5729,1.57275,1.57275,4200000.0
2008-12-26 20:53:00,1.5729,1.5729,1.5729,1.5729,1000000.0
2008-12-26 20:54:00,1.5729,1.573,1.5729,1.57295,3000000.0
2008-12-26 20:55:00,1.573,1.573,1.57285,1.57295,5000000.0
2008-12-26 20:56:00,1.57285,1.573,1.5728,1.573,30800000.0
2008-12-26 20:57:00,1.57305,1.57305,1.5728,1.57285,19000000.0
2008-12-26 20:58:00,1.5728,1.57285,1.57215,1.57215,11200000.0
2008-12-26 20:59:00,1.57205,1.57205,1.57205,1.57205,3200000.0
2008-12-26 21:00:00,1.5722,1.57225,1.5722,1.57225,2000000.0
2008-12-26 21:01:00,1.57205,1.5722,1.57205,1.5722,5800000.0
2008-12-26 21:02:00,1.5721,1.57215,1.57145,1.57145,18400000.0
2008-12-26 21:03:00,1.57145,1.57145,1.57145,1.57145,1000000.0
2008-12-26 21:04:00,1.5714,1.5714,1.5714,1.5714,6400000.0
2008-12-26 21:05:00,1.5714,1.5714,1.5712,1.57135,10400000.0
2008-12-26 21:06:00,1.5713,1.5713,1.57075,1.57085,12200000.0
2008-12-26 21:07:00,1.57075,1.571,1.57065,1.57075,37200000.0
2008-12-26 21:08:00,1.5707,1.5707,1.5707,1.5707,1600000.0
2008-12-26 21:09:00,1.56994,1.57015,1.5699,1.5699,11200000.0
2008-12-26 21:10:00,1.57075,1.57075,1.5707,1.5707,5400000.0
2008-12-26 21:11:00,1.5707,1.5707,1.5707,1.5707,1600000.0
2008-12-26 21:12:00,1.5707,1.57075,1.5707,1.57075,5800000.0
2008-12-26 21:13:00,1.5707,1.5707,1.5707,1.5707,10800000.0
2008-12-26 21:14:00,1.5707,1.5707,1.5707,1.5707,8000000.0
2008-12-26 21:15:00,1.5707,1.5707,1.5688,1.5704,56600000.0
2008-12-26 21:16:00,1.5707,1.5707,1.5707,1.5707,1600000.0
2008-12-26 21:17:00,1.5707,1.5707,1.5688,1.5691,22000000.0
2008-12-26 21:18:00,1.5691,1.5707,1.5688,1.5691,43000000.0
2008-12-26 21:19:00,1.5704,1.5704,1.5688,1.5688,7000000.0
2008-12-26 21:20:00,1.56915,1.5705,1.56885,1.56905,11400000.0
2008-12-26 21:21:00,1.5692,1.5692,1.5692,1.5692,1600000.0
2008-12-26 21:22:00,1.5704,1.5705,1.5689,1.5689,15800000.0
2008-12-26 21:23:00,1.5691,1.5705,1.56905,1.56905,10000000.0
2008-12-26 21:24:00,1.5692,1.56925,1.5692,1.56925,4400000.0
2008-12-26 21:25:00,1.5692,1.5692,1.56915,1.5692,3000000.0
2008-12-26 21:26:00,1.56915,1.56945,1.56915,1.56945,11200000.0
2008-12-26 21:27:00,1.57,1.57065,1.5699,1.57,20600000.0
2008-12-26 21:28:00,1.56995,1.57,1.56995,1.57,3200000.0
2008-12-26 21:29:00,1.5698,1.5701,1.5697,1.56975,13000000.0
2008-12-26 21:30:00,1.56985,1.56995,1.56985,1.56985,5200000.0
2008-12-26 21:31:00,1.56975,1.57025,1.56975,1.5701,11600000.0
2008-12-26 21:32:00,1.5702,1.5702,1.5701,1.5701,3200000.0
2008-12-26 21:33:00,1.57015,1.57015,1.5697,1.57,6200000.0
2008-12-26 21:34:00,1.5696,1.56985,1.5696,1.5696,11800000.0
2008-12-26 21:35:00,1.5695,1.5695,1.5695,1.5695,3200000.0
2008-12-26 21:36:00,1.5695,1.5695,1.5693,1.5693,19200000.0
2008-12-26 21:37:00,1.56955,1.56975,1.56955,1.56975,3000000.0
2008-12-26 21:38:00,1.5697,1.56975,1.5696,1.5696,6000000.0
2008-12-26 21:39:00,1.56965,1.5698,1.56965,1.5698,4000000.0
2008-12-26 21:40:00,1.5697,1.5698,1.5696,1.5698,10600000.0
2008-12-26 21:41:00,1.5697,1.5697,1.5697,1.5697,3200000.0
2008-12-26 21:42:00,1.56893,1.56914,1.56868,1.56897,12800000.0
2008-12-26 21:43:00,1.56975,1.5698,1.56965,1.56965,9000000.0
2008-12-26 21:44:00,1.56965,1.56965,1.56925,1.56945,11800000.0
2008-12-26 21:45:00,1.5695,1.5695,1.5693,1.5693,17000000.0
2008-12-26 21:46:00,1.56935,1.56935,1.5693,1.5693,4800000.0
2008-12-26 21:47:00,1.5693,1.56935,1.5693,1.5693,9000000.0
2008-12-26 21:48:00,1.5693,1.56935,1.5693,1.5693,8000000.0
2008-12-26 21:49:00,1.5693,1.56945,1.5693,1.56945,38200000.0
2008-12-26 21:50:00,1.56965,1.56975,1.56945,1.56945,10000000.0
2008-12-26 21:51:00,1.5694,1.5694,1.5694,1.5694,1000000.0
2008-12-26 21:52:00,1.56945,1.56945,1.56945,1.56945,1000000.0
2008-12-26 21:53:00,1.56935,1.56945,1.56935,1.56945,5800000.0
2008-12-26 21:54:00,1.5695,1.5696,1.5693,1.5694,34000000.0
2008-12-26 21:55:00,1.5693,1.5693,1.5693,1.5693,3800000.0
2008-12-26 21:56:00,1.5693,1.5693,1.56685,1.5692,128800000.0
2008-12-26 21:57:00,1.5693,1.5693,1.5656,1.56775,158000000.0
2008-12-26 21:58:00,1.5677,1.5677,1.56695,1.56735,33000000.0
2008-12-26 21:59:00,1.56725,1.56725,1.56645,1.5666,64200000.0
2008-12-26 22:00:00,1.5666,1.5671,1.56645,1.56695,51600000.0
2008-12-26 22:01:00,1.56695,1.5671,1.56645,1.56675,26200000.0
2008-12-26 22:02:00,1.56695,1.56735,1.5665,1.56725,33200000.0
2008-12-26 22:03:00,1.5671,1.5682,1.56675,1.56715,64400000.0
2008-12-26 22:04:00,1.5673,1.56745,1.56725,1.56725,18800000.0
2008-12-26 22:05:00,1.5675,1.56755,1.56715,1.56715,26400000.0
2008-12-26 22:06:00,1.5674,1.56755,1.56735,1.56755,9000000.0
2008-12-26 22:07:00,1.56745,1.5676,1.5671,1.56735,35200000.0
2008-12-26 22:08:00,1.56725,1.56795,1.56705,1.5678,50200000.0
2008-12-26 22:09:00,1.56785,1.56785,1.56725,1.56765,11400000.0
2008-12-26 22:10:00,1.5677,1.5677,1.5676,1.5676,8000000.0
2008-12-26 22:11:00,1.56755,1.5677,1.56705,1.5675,51400000.0
2008-12-26 22:12:00,1.5675,1.5676,1.5671,1.56755,41600000.0
2008-12-26 22:13:00,1.5675,1.5676,1.56705,1.56755,27200000.0
2008-12-26 22:14:00,1.56705,1.5672,1.56705,1.5672,24000000.0
2008-12-26 22:15:00,1.5672,1.5672,1.5672,1.5672,9600000.0
2008-12-26 22:16:00,1.56621,1.56687,1.56616,1.56657,96000000.0
2008-12-26 22:17:00,1.5672,1.5672,1.5672,1.5672,9600000.0
2008-12-26 22:18:00,1.56636,1.56712,1.56625,1.56712,96000000.0
2008-12-26 22:19:00,1.56733,1.56733,1.56633,1.56633,153600000.0
2008-12-26 22:20:00,1.5672,1.56735,1.5672,1.56735,52800000.0
2008-12-26 22:21:00,1.5672,1.5672,1.5672,1.5672,43200000.0
2008-12-26 22:22:00,1.5672,1.5672,1.5672,1.5672,19200000.0
2008-12-26 22:23:00,1.5672,1.5672,1.5672,1.5672,9600000.0
2008-12-26 22:24:00,1.5672,1.5672,1.5672,1.5672,100800000.0
2008-12-26 22:25:00,1.5672,1.568,1.56705,1.5672,94600000.0
2008-12-26 22:26:00,1.5672,1.5677,1.5672,1.56765,32600000.0
2008-12-26 22:27:00,1.56765,1.5682,1.56705,1.56775,166000000.0
2008-12-26 22:28:00,1.5672,1.5683,1.5672,1.5683,48600000.0
2008-12-26 22:29:00,1.56815,1.5683,1.5672,1.56765,28000000.0
2008-12-26 22:30:00,1.56795,1.56835,1.56715,1.56745,18600000.0
2008-12-26 22:31:00,1.5677,1.5677,1.5673,1.5677,11400000.0
2008-12-26 22:32:00,1.568,1.56805,1.56795,1.568,6400000.0
2008-12-26 22:33:00,1.5683,1.5686,1.56805,1.56805,10800000.0
2008-12-26 22:34:00,1.56801,1.5683,1.5675,1.56757,57600000.0
2008-12-26 22:35:00,1.5676,1.5689,1.5676,1.56885,16400000.0
2008-12-26 22:36:00,1.5688,1.5688,1.5677,1.5683,11200000.0
2008-12-26 22:37:00,1.56845,1.56865,1.568,1.568,8000000.0
2008-12-26 22:38:00,1.56835,1.5686,1.5678,1.5678,23400000.0
2008-12-26 22:39:00,1.56795,1.56795,1.56775,1.56775,2800000.0
2008-12-26 22:40:00,1.56795,1.56795,1.5677,1.5677,9600000.0
2008-12-26 22:41:00,1.5677,1.5677,1.5677,1.5677,28800000.0
2008-12-26 22:42:00,1.56645,1.5677,1.56645,1.5677,48000000.0
2008-12-26 22:43:00,1.5677,1.5677,1.5657,1.566,32000000.0
2008-12-26 22:44:00,1.566,1.5672,1.5651,1.5654,58200000.0
2008-12-26 22:45:00,1.56545,1.5663,1.5651,1.56625,21200000.0
2008-12-26 22:46:00,1.5663,1.5665,1.5649,1.56495,30400000.0
2008-12-26 22:47:00,1.5645,1.56495,1.5645,1.56485,22400000.0
2008-12-26 22:48:00,1.56485,1.5649,1.5648,1.5648,14400000.0
2008-12-26 22:49:00,1.5648,1.5648,1.5646,1.5646,16000000.0
2008-12-26 22:50:00,1.5646,1.5647,1.5646,1.5646,27200000.0
2008-12-26 22:51:00,1.5646,1.5646,1.5646,1.5646,28800000.0
2008-12-26 22:52:00,1.5646,1.5646,1.5639,1.5646,46400000.0
2008-12-26 22:53:00,1.5646,1.5646,1.5646,1.5646,41600000.0
2008-12-26 22:54:00,1.5646,1.5646,1.5646,1.5646,38400000.0
2008-12-26 22:55:00,1.5646,1.5646,1.56385,1.5646,41600000.0
2008-12-26 22:56:00,1.5646,1.5646,1.5646,1.5646,57600000.0
2008-12-26 22:57:00,1.5646,1.5646,1.5646,1.5646,12800000.0
2008-12-26 22:58:00,1.5646,1.56465,1.5646,1.5646,52800000.0
2008-12-26 22:59:00,1.56465,1.5647,1.5646,1.5647,19200000.0
2008-12-26 23:00:00,1.5647,1.56475,1.5646,1.56475,24000000.0
2008-12-26 23:01:00,1.5648,1.5648,1.5648,1.5648,1600000.0
2008-12-26 23:02:00,1.56485,1.56485,1.5646,1.5646,12800000.0
2008-12-26 23:03:00,1.5646,1.5646,1.5646,1.5646,6400000.0
2008-12-26 23:04:00,1.5646,1.5646,1.5646,1.5646,32000000.0
2008-12-26 23:05:00,1.56342,1.56383,1.56292,1.56346,73800000.0
2008-12-26 23:06:00,1.56385,1.56433,1.56328,1.56371,28000000.0
2008-12-26 23:07:00,1.56361,1.56367,1.56309,1.56314,25800000.0
2008-12-26 23:08:00,1.5646,1.5646,1.5646,1.5646,25600000.0
2008-12-26 23:09:00,1.56317,1.56435,1.56312,1.56387,15400000.0
2008-12-26 23:10:00,1.56374,1.5641,1.56343,1.56371,22400000.0
2008-12-26 23:11:00,1.5636,1.56432,1.5636,1.56432,24000000.0
2008-12-26 23:12:00,1.56423,1.56429,1.56357,1.56357,68200000.0
2008-12-26 23:13:00,1.56465,1.5648,1.5646,1.5646,29000000.0
2008-12-26 23:14:00,1.5646,1.56465,1.5646,1.56465,11800000.0
2008-12-26 23:15:00,1.5646,1.5647,1.5646,1.5647,9000000.0
2008-12-26 23:16:00,1.5646,1.5647,1.5646,1.5647,5200000.0
2008-12-26 23:17:00,1.5646,1.56465,1.5646,1.56465,16000000.0
2008-12-26 23:18:00,1.56429,1.56429,1.56354,1.56354,21200000.0
2008-12-26 23:19:00,1.56342,1.56446,1.56281,1.56286,19400000.0
2008-12-26 23:20:00,1.5646,1.5646,1.5646,1.5646,12800000.0
2008-12-26 23:21:00,1.5646,1.5646,1.5646,1.5646,3200000.0
2008-12-26 23:22:00,1.5646,1.5646,1.5646,1.5646,3200000.0
2008-12-26 23:23:00,1.5643,1.56435,1.5642,1.56425,56000000.0
2008-12-26 23:24:00,1.5646,1.5646,1.5619,1.5629,19800000.0
2008-12-26 23:25:00,1.5643,1.5643,1.5614,1.56185,37600000.0
2008-12-26 23:26:00,1.562,1.5623,1.56155,1.5623,93600000.0
2008-12-26 23:27:00,1.5622,1.56305,1.5615,1.5617,118400000.0
2008-12-26 23:28:00,1.5619,1.56235,1.56155,1.5617,67000000.0
2008-12-26 23:29:00,1.5617,1.5622,1.56155,1.5617,61600000.0
2008-12-26 23:30:00,1.5617,1.5619,1.5617,1.5617,68600000.0
2008-12-26 23:31:00,1.5617,1.56225,1.5616,1.5616,40800000.0
2008-12-26 23:32:00,1.5619,1.56225,1.5606,1.56195,35200000.0
2008-12-26 23:33:00,1.56195,1.56195,1.5616,1.56165,4000000.0
2008-12-26 23:34:00,1.56165,1.56235,1.56165,1.56235,28800000.0
2008-12-26 23:35:00,1.5622,1.5643,1.5615,1.5616,22400000.0
2008-12-26 23:36:00,1.5642,1.5642,1.56155,1.5617,12200000.0
2008-12-26 23:37:00,1.5617,1.5642,1.5613,1.5617,45600000.0
2008-12-26 23:38:00,1.5617,1.5617,1.5617,1.5617,30400000.0
2008-12-26 23:39:00,1.5617,1.5642,1.5613,1.5617,61600000.0
2008-12-26 23:40:00,1.5617,1.56175,1.5592,1.5603,40200000.0
2008-12-26 23:41:00,1.56065,1.56235,1.56,1.5612,50200000.0
2008-12-26 23:42:00,1.56125,1.56225,1.5602,1.56035,18400000.0
2008-12-26 23:43:00,1.56045,1.5605,1.5602,1.5605,11200000.0
2008-12-26 23:44:00,1.5604,1.5621,1.5602,1.5621,41400000.0
2008-12-26 23:45:00,1.56235,1.5626,1.56235,1.56255,10400000.0
2008-12-26 23:46:00,1.5639,1.56465,1.56315,1.56395,31400000.0
2008-12-26 23:47:00,1.5636,1.56415,1.56285,1.56285,11000000.0
2008-12-26 23:48:00,1.5628,1.5641,1.5619,1.56395,36000000.0
2008-12-26 23:49:00,1.56745,1.5679,1.5627,1.5636,62800000.0
2008-12-26 23:50:00,1.5638,1.56405,1.5628,1.5628,22200000.0
2008-12-26 23:51:00,1.5633,1.5655,1.5633,1.56465,34000000.0
2008-12-26 23:52:00,1.5639,1.56405,1.56035,1.56325,29200000.0
2008-12-26 23:53:00,1.56315,1.5634,1.56295,1.56295,12600000.0
2008-12-26 23:54:00,1.56295,1.5633,1.56265,1.56305,21000000.0
2008-12-26 23:55:00,1.56285,1.56335,1.5615,1.56315,38600000.0
2008-12-26 23:56:00,1.5632,1.5643,1.56315,1.5643,13200000.0
2008-12-26 23:57:00,1.5642,1.5642,1.5599,1.56215,49400000.0
2008-12-26 23:58:00,1.5622,1.5633,1.56075,1.56265,43200000.0
2008-12-26 23:59:00,1.5626,1.5626,1.5568,1.5568,26000000.0
2008-12-29 00:00:00,1.56449,1.56466,1.5643,1.5643,83000000.0
2008-12-29 00:01:00,1.5647,1.56471,1.56446,1.56446,17000000.0
2008-12-29 00:02:00,1.56472,1.5648,1.56472,1.5648,6400000.0
2008-12-29 00:03:00,1.56472,1.56483,1.56457,1.56466,24200000.0
2008-12-29 00:04:00,1.5645,1.5645,1.5645,1.5645,1000000.0
2008-12-29 00:05:00,1.5647,1.5647,1.56415,1.56415,7600000.0
2008-12-29 00:06:00,1.56405,1.56405,1.56405,1.56405,6600000.0
2008-12-29 00:07:00,1.5648,1.56482,1.56471,1.56471,12800000.0
2008-12-29 00:08:00,1.5642,1.5642,1.5642,1.5642,1600000.0
2008-12-29 00:09:00,1.5645,1.5649,1.56425,1.5644,48400000.0
2008-12-29 00:10:00,1.56432,1.56497,1.56424,1.56497,145600000.0
2008-12-29 00:11:00,1.56495,1.56515,1.5648,1.56488,120000000.0
2008-12-29 00:12:00,1.56435,1.5645,1.56395,1.564,6600000.0
2008-12-29 00:13:00,1.5642,1.5642,1.564,1.564,4000000.0
2008-12-29 00:14:00,1.5642,1.5642,1.564,1.564,3000000.0
2008-12-29 00:15:00,1.56415,1.56415,1.5638,1.5638,80400000.0
2008-12-29 00:16:00,1.5638,1.5638,1.5638,1.5638,48000000.0
2008-12-29 00:17:00,1.5638,1.5638,1.5638,1.5638,28800000.0
2008-12-29 00:18:00,1.5638,1.5638,1.5638,1.5638,19200000.0
2008-12-29 00:19:00,1.5638,1.5638,1.5638,1.5638,76800000.0
2008-12-29 00:20:00,1.5638,1.5638,1.5638,1.5638,86400000.0
2008-12-29 00:21:00,1.5638,1.5638,1.5638,1.5638,57600000.0
2008-12-29 00:22:00,1.5638,1.5638,1.5638,1.5638,105600000.0
2008-12-29 00:23:00,1.5638,1.5638,1.5638,1.5638,19200000.0
2008-12-29 00:24:00,1.5638,1.5638,1.5638,1.5638,28800000.0
2008-12-29 00:25:00,1.5638,1.5638,1.5638,1.5638,19200000.0
2008-12-29 00:26:00,1.5638,1.5638,1.5638,1.5638,28800000.0
2008-12-29 00:27:00,1.5638,1.5638,1.5638,1.5638,48000000.0
2008-12-29 00:28:00,1.5638,1.5638,1.5638,1.5638,57600000.0
2008-12-29 00:29:00,1.5638,1.5638,1.5638,1.5638,9600000.0
2008-12-29 00:30:00,1.5638,1.5638,1.5638,1.5638,48000000.0
2008-12-29 00:31:00,1.5638,1.5638,1.5638,1.5638,19200000.0
2008-12-29 00:32:00,1.5638,1.5638,1.5638,1.5638,144000000.0
2008-12-29 00:33:00,1.5638,1.5638,1.5638,1.5638,96000000.0
2008-12-29 00:34:00,1.56385,1.5639,1.5638,1.5638,123200000.0
2008-12-29 00:35:00,1.56311,1.56368,1.56257,1.5633,21800000.0
2008-12-29 00:36:00,1.5638,1.5638,1.5638,1.5638,9600000.0
2008-12-29 00:37:00,1.5638,1.5638,1.5638,1.5638,48000000.0
2008-12-29 00:38:00,1.5638,1.56395,1.5638,1.56395,91200000.0
2008-12-29 00:39:00,1.564,1.564,1.5638,1.564,54400000.0
2008-12-29 00:40:00,1.5641,1.5641,1.56265,1.5636,19600000.0
2008-12-29 00:41:00,1.5638,1.5638,1.5638,1.5638,28800000.0
2008-12-29 00:42:00,1.5638,1.56385,1.5638,1.5638,59200000.0
2008-12-29 00:43:00,1.56383,1.56409,1.56359,1.56383,25600000.0
2008-12-29 00:44:00,1.5641,1.5644,1.56365,1.5643,91200000.0
2008-12-29 00:45:00,1.56365,1.5642,1.56365,1.5638,65600000.0
2008-12-29 00:46:00,1.5638,1.5638,1.5638,1.5638,105600000.0
2008-12-29 00:47:00,1.5638,1.564,1.5638,1.5638,91200000.0
2008-12-29 00:48:00,1.5638,1.5638,1.5638,1.5638,105600000.0
2008-12-29 00:49:00,1.5638,1.5638,1.5638,1.5638,9600000.0
2008-12-29 00:50:00,1.5638,1.5638,1.5638,1.5638,9600000.0
2008-12-29 00:51:00,1.5638,1.5638,1.5638,1.5638,28800000.0
2008-12-29 00:52:00,1.5638,1.5639,1.5638,1.5639,25600000.0
2008-12-29 00:53:00,1.5641,1.5641,1.5637,1.5638,137600000.0
2008-12-29 00:54:00,1.5638,1.5638,1.5638,1.5638,96000000.0
2008-12-29 00:55:00,1.5638,1.5638,1.5638,1.5638,134400000.0
2008-12-29 00:56:00,1.5638,1.5638,1.5638,1.5638,9600000.0
2008-12-29 00:57:00,1.5638,1.5638,1.5638,1.5638,86400000.0
2008-12-29 00:58:00,1.5638,1.5638,1.5638,1.5638,48000000.0
2008-12-29 00:59:00,1.5638,1.5638,1.5638,1.5638,19200000.0
2008-12-29 01:00:00,1.5638,1.5638,1.5638,1.5638,19200000.0
2008-12-29 01:01:00,1.5638,1.5638,1.5638,1.5638,9600000.0
2008-12-29 01:02:00,1.5638,1.5638,1.5638,1.5638,19200000.0
2008-12-29 01:03:00,1.5638,1.5638,1.5638,1.5638,9600000.0
2008-12-29 01:04:00,1.5638,1.5638,1.5638,1.5638,9600000.0
2008-12-29 01:05:00,1.5638,1.5638,1.5638,1.5638,182400000.0
2008-12-29 01:06:00,1.5638,1.56415,1.5638,1.56415,67200000.0
2008-12-29 01:07:00,1.56425,1.56425,1.5638,1.5638,361600000.0
2008-12-29 01:08:00,1.5638,1.5638,1.5638,1.5638,134400000.0
2008-12-29 01:09:00,1.5638,1.5638,1.5638,1.5638,192000000.0
2008-12-29 01:10:00,1.5638,1.5638,1.5638,1.5638,172800000.0
2008-12-29 01:11:00,1.5638,1.5638,1.5638,1.5638,77400000.0
2008-12-29 01:12:00,1.5638,1.5641,1.5638,1.5641,13800000.0
2008-12-29 01:13:00,1.5641,1.5642,1.5637,1.5637,93600000.0
2008-12-29 01:14:00,1.5638,1.5638,1.5614,1.5619,47600000.0
2008-12-29 01:15:00,1.5619,1.5619,1.56055,1.5613,50000000.0
2008-12-29 01:16:00,1.5613,1.562,1.5613,1.562,20000000.0
2008-12-29 01:17:00,1.5608,1.56175,1.55985,1.56145,121600000.0
2008-12-29 01:18:00,1.5616,1.5617,1.5615,1.5617,30200000.0
2008-12-29 01:19:00,1.5618,1.5621,1.5618,1.5621,11000000.0
2008-12-29 01:20:00,1.5621,1.5624,1.5621,1.5623,23000000.0
2008-12-29 01:21:00,1.5625,1.5626,1.56195,1.5621,9000000.0
2008-12-29 01:22:00,1.5621,1.5621,1.5614,1.5618,10600000.0
2008-12-29 01:23:00,1.5618,1.5621,1.5618,1.5621,24800000.0
2008-12-29 01:24:00,1.5621,1.5623,1.5621,1.5623,7400000.0
2008-12-29 01:25:00,1.5623,1.5625,1.5623,1.5625,6000000.0
2008-12-29 01:26:00,1.5625,1.5627,1.56145,1.56165,23800000.0
2008-12-29 01:27:00,1.56165,1.5619,1.56165,1.5619,13000000.0
2008-12-29 01:28:00,1.5619,1.5619,1.56155,1.56165,7800000.0
2008-12-29 01:29:00,1.56165,1.56165,1.56165,1.56165,1600000.0
2008-12-29 01:30:00,1.56165,1.56185,1.56165,1.56185,4200000.0
2008-12-29 01:31:00,1.56185,1.56185,1.56175,1.56185,17000000.0
2008-12-29 01:32:00,1.56195,1.5623,1.5618,1.56205,29200000.0
2008-12-29 01:33:00,1.5621,1.5624,1.5619,1.5624,13400000.0
2008-12-29 01:34:00,1.5624,1.5627,1.5624,1.5627,8000000.0
2008-12-29 01:35:00,1.5628,1.5628,1.5625,1.5625,30000000.0
2008-12-29 01:36:00,1.5625,1.5625,1.5621,1.5623,26000000.0
2008-12-29 01:37:00,1.5623,1.5625,1.5623,1.5625,17000000.0
2008-12-29 01:38:00,1.5625,1.5627,1.5625,1.5627,11000000.0
2008-12-29 01:39:00,1.5627,1.5631,1.5626,1.5626,12200000.0
2008-12-29 01:40:00,1.5627,1.5637,1.5627,1.5637,40200000.0
2008-12-29 01:41:00,1.5637,1.5637,1.5623,1.5626,42600000.0
2008-12-29 01:42:00,1.5626,1.5629,1.5626,1.5629,43000000.0
2008-12-29 01:43:00,1.5629,1.5629,1.56185,1.56185,16000000.0
2008-12-29 01:44:00,1.562,1.5622,1.562,1.5622,12000000.0
2008-12-29 01:45:00,1.5622,1.5626,1.5622,1.5626,11000000.0
2008-12-29 01:46:00,1.5626,1.5626,1.56185,1.5621,44600000.0
2008-12-29 01:47:00,1.5621,1.5622,1.5621,1.5622,14000000.0
2008-12-29 01:48:00,1.5623,1.5626,1.5623,1.5626,6000000.0
2008-12-29 01:49:00,1.5627,1.5627,1.56205,1.56205,4000000.0
2008-12-29 01:50:00,1.5622,1.5626,1.5622,1.5626,23000000.0
2008-12-29 01:51:00,1.5626,1.5628,1.5626,1.5628,3000000.0
2008-12-29 01:52:00,1.563,1.563,1.56165,1.5618,5600000.0
2008-12-29 01:53:00,1.562,1.5623,1.562,1.5623,6000000.0
2008-12-29 01:54:00,1.5624,1.5626,1.5624,1.5626,9000000.0
2008-12-29 01:55:00,1.5626,1.5628,1.5626,1.5627,9000000.0
2008-12-29 01:56:00,1.5627,1.5627,1.56165,1.5626,25000000.0
2008-12-29 01:57:00,1.5626,1.5627,1.56185,1.5625,29000000.0
2008-12-29 01:58:00,1.5625,1.5627,1.5625,1.5627,12000000.0
2008-12-29 01:59:00,1.5627,1.5627,1.5617,1.5617,4000000.0
2008-12-29 02:00:00,1.5619,1.5619,1.5611,1.5613,40200000.0
2008-12-29 02:01:00,1.56135,1.56425,1.56135,1.56425,92000000.0
2008-12-29 02:02:00,1.56425,1.5649,1.56425,1.5649,116000000.0
2008-12-29 02:03:00,1.56505,1.56505,1.56505,1.56505,46400000.0
2008-12-29 02:04:00,1.56285,1.56345,1.56285,1.5634,13600000.0
2008-12-29 02:05:00,1.5636,1.5637,1.5636,1.5637,4000000.0
2008-12-29 02:06:00,1.5637,1.5638,1.5637,1.5638,3000000.0
2008-12-29 02:07:00,1.564,1.564,1.564,1.564,1000000.0
2008-12-29 02:08:00,1.5642,1.5644,1.5642,1.5644,7000000.0
2008-12-29 02:09:00,1.5644,1.5644,1.5633,1.5635,8000000.0
2008-12-29 02:10:00,1.5636,1.56405,1.5636,1.56405,6400000.0
2008-12-29 02:11:00,1.56435,1.5649,1.5639,1.56435,44600000.0
2008-12-29 02:12:00,1.56475,1.565,1.56425,1.5644,18400000.0
2008-12-29 02:13:00,1.5644,1.5648,1.56425,1.5646,19000000.0
2008-12-29 02:14:00,1.5646,1.5649,1.5645,1.5649,26600000.0
2008-12-29 02:15:00,1.5649,1.5651,1.5648,1.5651,11000000.0
2008-12-29 02:16:00,1.5651,1.5651,1.5641,1.5642,173200000.0
2008-12-29 02:17:00,1.5642,1.5642,1.5642,1.5642,72000000.0
2008-12-29 02:18:00,1.5642,1.5642,1.5642,1.5642,8000000.0
2008-12-29 02:19:00,1.5642,1.5645,1.5642,1.5645,23600000.0
2008-12-29 02:20:00,1.5645,1.5645,1.5641,1.5641,9000000.0
2008-12-29 02:21:00,1.5642,1.5642,1.5642,1.5642,8200000.0
2008-12-29 02:22:00,1.5642,1.5644,1.5642,1.5643,11000000.0
2008-12-29 02:23:00,1.5643,1.56435,1.5642,1.5642,22200000.0
2008-12-29 02:24:00,1.5642,1.5642,1.5642,1.5642,40200000.0
2008-12-29 02:25:00,1.5642,1.5643,1.5642,1.5642,35200000.0
2008-12-29 02:26:00,1.5642,1.5642,1.5642,1.5642,48400000.0
2008-12-29 02:27:00,1.5642,1.56425,1.5642,1.5642,91200000.0
2008-12-29 02:28:00,1.5646,1.566,1.5646,1.566,46000000.0
2008-12-29 02:29:00,1.566,1.566,1.5659,1.566,14800000.0
2008-12-29 02:30:00,1.566,1.566,1.56545,1.5657,21000000.0
2008-12-29 02:31:00,1.5657,1.5657,1.5647,1.5649,197000000.0
2008-12-29 02:32:00,1.5649,1.5649,1.5648,1.5649,208000000.0
2008-12-29 02:33:00,1.5648,1.5649,1.5648,1.5649,160000000.0
2008-12-29 02:34:00,1.5649,1.5649,1.5645,1.5646,30000000.0
2008-12-29 02:35:00,1.5646,1.5648,1.5646,1.5647,5000000.0
2008-12-29 02:36:00,1.5647,1.5647,1.5643,1.5644,24200000.0
2008-12-29 02:37:00,1.5639,1.5645,1.5639,1.5645,11800000.0
2008-12-29 02:38:00,1.5644,1.5644,1.56375,1.5639,57000000.0
2008-12-29 02:39:00,1.5639,1.5642,1.5638,1.5638,27800000.0
2008-12-29 02:40:00,1.5639,1.5643,1.5639,1.5643,21000000.0
2008-12-29 02:41:00,1.5643,1.5643,1.5641,1.5641,6800000.0
2008-12-29 02:42:00,1.5639,1.5639,1.5639,1.5639,8000000.0
2008-12-29 02:43:00,1.56256,1.5631,1.56256,1.5631,20800000.0
2008-12-29 02:44:00,1.564,1.5642,1.564,1.5642,4000000.0
2008-12-29 02:45:00,1.5641,1.5641,1.5639,1.5639,12200000.0
2008-12-29 02:46:00,1.5639,1.564,1.5639,1.5639,35200000.0
2008-12-29 02:47:00,1.5639,1.5643,1.5639,1.5643,23000000.0
2008-12-29 02:48:00,1.5643,1.5644,1.5643,1.5644,13600000.0
2008-12-29 02:49:00,1.5644,1.5644,1.56375,1.5641,34800000.0
2008-12-29 02:50:00,1.5643,1.5645,1.5643,1.5645,5000000.0
2008-12-29 02:51:00,1.5645,1.5645,1.5643,1.5645,6200000.0
2008-12-29 02:52:00,1.5645,1.5649,1.5645,1.5649,9000000.0
2008-12-29 02:53:00,1.5649,1.565,1.5647,1.5647,78600000.0
2008-12-29 02:54:00,1.5647,1.5651,1.5647,1.5651,86800000.0
2008-12-29 02:55:00,1.5651,1.5652,1.5644,1.5644,41800000.0
2008-12-29 02:56:00,1.5644,1.5644,1.5632,1.5638,123700000.0
2008-12-29 02:57:00,1.5638,1.5643,1.56345,1.5637,57600000.0
2008-12-29 02:58:00,1.56305,1.5635,1.56305,1.5635,32200000.0
2008-12-29 02:59:00,1.5636,1.5637,1.5627,1.5629,23200000.0
2008-12-29 03:00:00,1.5629,1.5629,1.55975,1.55975,83800000.0
2008-12-29 03:01:00,1.5606,1.5632,1.5606,1.5631,98600000.0
2008-12-29 03:02:00,1.5629,1.5631,1.5625,1.5626,398399998.0
2008-12-29 03:03:00,1.5626,1.5626,1.5626,1.5626,840000000.0
2008-12-29 03:04:00,1.5626,1.5626,1.5626,1.5626,440000000.0
2008-12-29 03:05:00,1.5626,1.5626,1.56025,1.56065,571400000.0
2008-12-29 03:06:00,1.56055,1.56055,1.5598,1.5599,453000000.0
2008-12-29 03:07:00,1.5599,1.5599,1.55825,1.5586,987400001.0
2008-12-29 03:08:00,1.5585,1.55895,1.55835,1.5585,1232000000.0
2008-12-29 03:09:00,1.5585,1.55905,1.5584,1.5589,778999996.0
2008-12-29 03:10:00,1.5589,1.56005,1.5589,1.56,55400000.0
2008-12-29 03:11:00,1.56,1.5605,1.56,1.5605,23800000.0
2008-12-29 03:12:00,1.5606,1.5608,1.5606,1.5608,42200000.0
2008-12-29 03:13:00,1.5609,1.561,1.56015,1.56065,72800000.0
2008-12-29 03:14:00,1.56065,1.5611,1.56065,1.561,34200000.0
2008-12-29 03:15:00,1.561,1.5611,1.5602,1.5606,40800000.0
2008-12-29 03:16:00,1.5606,1.5611,1.56045,1.56045,9400000.0
2008-12-29 03:17:00,1.5606,1.5608,1.5606,1.5608,9200000.0
2008-12-29 03:18:00,1.561,1.561,1.5606,1.5606,16600000.0
2008-12-29 03:19:00,1.5607,1.5607,1.56005,1.56005,2600000.0
2008-12-29 03:20:00,1.5604,1.5604,1.5604,1.5604,37800000.0
2008-12-29 03:21:00,1.5608,1.561,1.5608,1.561,5400000.0
2008-12-29 03:22:00,1.561,1.561,1.5606,1.5606,5200000.0
2008-12-29 03:23:00,1.5606,1.5608,1.5604,1.5607,8200000.0
2008-12-29 03:24:00,1.5607,1.5607,1.5597,1.5602,20000000.0
2008-12-29 03:25:00,1.5604,1.5607,1.5604,1.5607,15000000.0
2008-12-29 03:26:00,1.5608,1.5609,1.5608,1.5609,2200000.0
2008-12-29 03:27:00,1.5609,1.5611,1.5609,1.5609,6200000.0
2008-12-29 03:28:00,1.56035,1.5605,1.56035,1.5604,38400000.0
2008-12-29 03:29:00,1.5604,1.5604,1.55985,1.5602,27000000.0
2008-12-29 03:30:00,1.5602,1.5602,1.5582,1.5597,224200000.0
2008-12-29 03:31:00,1.5597,1.5597,1.5597,1.5597,176000000.0
2008-12-29 03:32:00,1.5597,1.5597,1.558,1.5591,125100000.0
2008-12-29 03:33:00,1.5591,1.5595,1.5584,1.559,60500000.0
2008-12-29 03:34:00,1.559,1.559,1.55845,1.5588,63800000.0
2008-12-29 03:35:00,1.55885,1.5598,1.55885,1.55915,26400000.0
2008-12-29 03:36:00,1.5594,1.56015,1.5594,1.5595,30600000.0
2008-12-29 03:37:00,1.5596,1.55995,1.5596,1.5599,16600000.0
2008-12-29 03:38:00,1.5598,1.56,1.5598,1.5598,8800000.0
2008-12-29 03:39:00,1.55915,1.5595,1.55915,1.5595,11400000.0
2008-12-29 03:40:00,1.5595,1.5599,1.5595,1.5599,9800000.0
2008-12-29 03:41:00,1.5601,1.5603,1.5598,1.5603,18200000.0
2008-12-29 03:42:00,1.5603,1.5607,1.5603,1.5606,33400000.0
2008-12-29 03:43:00,1.5606,1.5606,1.5595,1.5599,31700000.0
2008-12-29 03:44:00,1.5589,1.5589,1.5589,1.5589,16799999.0
2008-12-29 03:45:00,1.5591,1.55955,1.5591,1.5594,433799998.0
2008-12-29 03:46:00,1.5594,1.5595,1.559,1.5595,209600000.0
2008-12-29 03:47:00,1.5595,1.5595,1.5591,1.5591,111000000.0
2008-12-29 03:48:00,1.5591,1.5592,1.5591,1.5592,215800003.0
2008-12-29 03:49:00,1.5592,1.5592,1.5591,1.5591,190800000.0
2008-12-29 03:50:00,1.5591,1.5591,1.5591,1.5591,16000000.0
2008-12-29 03:51:00,1.5591,1.5591,1.5576,1.5578,81400001.0
2008-12-29 03:52:00,1.5578,1.5578,1.5568,1.5569,29200000.0
2008-12-29 03:53:00,1.5569,1.5569,1.5561,1.5561,1964799996.0
2008-12-29 03:54:00,1.5561,1.5561,1.55485,1.5555,81100000.0
2008-12-29 03:55:00,1.55515,1.5558,1.5549,1.55545,98600000.0
2008-12-29 03:56:00,1.55515,1.55515,1.5547,1.5548,97800000.0
2008-12-29 03:57:00,1.5548,1.5554,1.5547,1.5554,32600000.0
2008-12-29 03:58:00,1.5555,1.5559,1.5555,1.5559,4200000.0
2008-12-29 03:59:00,1.5559,1.5561,1.5559,1.5561,12000000.0
2008-12-29 04:00:00,1.5561,1.5563,1.5547,1.5554,44400000.0
2008-12-29 04:01:00,1.5554,1.5554,1.55475,1.5549,337000000.0
2008-12-29 04:02:00,1.5549,1.5556,1.55475,1.5549,266600000.0
2008-12-29 04:03:00,1.55495,1.5555,1.55475,1.5549,169000000.0
2008-12-29 04:04:00,1.5549,1.5549,1.5537,1.5549,290399999.0
2008-12-29 04:05:00,1.5549,1.5549,1.5549,1.5549,240000000.0
2008-12-29 04:06:00,1.55525,1.5557,1.5547,1.5549,147800000.0
2008-12-29 04:07:00,1.5549,1.5549,1.5537,1.5537,193600000.0
2008-12-29 04:08:00,1.5539,1.5539,1.553,1.55345,253600000.0
2008-12-29 04:09:00,1.5536,1.5539,1.55355,1.5539,42000000.0
2008-12-29 04:10:00,1.5539,1.55415,1.55275,1.55305,71000000.0
2008-12-29 04:11:00,1.55305,1.55305,1.55245,1.55295,25800000.0
2008-12-29 04:12:00,1.5531,1.55325,1.5525,1.55325,62600000.0
2008-12-29 04:13:00,1.55325,1.5533,1.553,1.55325,27000000.0
2008-12-29 04:14:00,1.55325,1.55385,1.5531,1.55385,58600000.0
2008-12-29 04:15:00,1.55385,1.5544,1.5535,1.55355,117400000.0
2008-12-29 04:16:00,1.5534,1.5543,1.5534,1.55405,129599999.0
2008-12-29 04:17:00,1.55425,1.55425,1.5534,1.5534,680399979.0
2008-12-29 04:18:00,1.5534,1.5534,1.5533,1.5534,895999970.0
2008-12-29 04:19:00,1.5534,1.55375,1.5533,1.5533,532799984.0
2008-12-29 04:20:00,1.5534,1.5535,1.5533,1.5534,972799970.0
2008-12-29 04:21:00,1.5534,1.5534,1.5534,1.5534,575999980.0
2008-12-29 04:22:00,1.5534,1.554,1.5534,1.5537,372399991.0
2008-12-29 04:23:00,1.55375,1.55375,1.5534,1.5534,57599999.0
2008-12-29 04:24:00,1.5534,1.55355,1.5534,1.5534,267199993.0
2008-12-29 04:25:00,1.5534,1.5537,1.5534,1.55365,113599998.0
2008-12-29 04:26:00,1.55365,1.55385,1.5536,1.5536,16000000.0
2008-12-29 04:27:00,1.55365,1.55365,1.5536,1.5536,11200000.0
2008-12-29 04:28:00,1.5534,1.5535,1.5534,1.5535,67199998.0
2008-12-29 04:29:00,1.5535,1.5535,1.5535,1.5535,6400000.0
2008-12-29 04:30:00,1.5535,1.5539,1.5535,1.5539,12800000.0
2008-12-29 04:31:00,1.5539,1.55405,1.5533,1.5533,49600000.0
2008-12-29 04:32:00,1.5533,1.5536,1.5532,1.5536,42600000.0
2008-12-29 04:33:00,1.5536,1.5536,1.5531,1.5531,50400000.0
2008-12-29 04:34:00,1.5531,1.55325,1.5529,1.5531,158200000.0
2008-12-29 04:35:00,1.5531,1.5534,1.5529,1.5529,8800000.0
2008-12-29 04:36:00,1.5529,1.55365,1.55285,1.55285,29000000.0
2008-12-29 04:37:00,1.5529,1.55325,1.55265,1.55265,17600000.0
2008-12-29 04:38:00,1.55295,1.5532,1.5526,1.5527,56200000.0
2008-12-29 04:39:00,1.55275,1.5532,1.5527,1.5532,50400000.0
2008-12-29 04:40:00,1.55335,1.5537,1.55325,1.5534,68000000.0
2008-12-29 04:41:00,1.5534,1.5534,1.5533,1.5533,20800000.0
2008-12-29 04:42:00,1.5533,1.5539,1.55295,1.5531,43200000.0
2008-12-29 04:43:00,1.5532,1.5534,1.5531,1.5532,30400000.0
2008-12-29 04:44:00,1.5532,1.554,1.5531,1.554,28800000.0
2008-12-29 04:45:00,1.554,1.5542,1.5539,1.5542,11200000.0
2008-12-29 04:46:00,1.55445,1.55525,1.55395,1.5541,74000000.0
2008-12-29 04:47:00,1.5541,1.5541,1.5541,1.5541,52800000.0
2008-12-29 04:48:00,1.5541,1.5541,1.5541,1.5541,70400000.0
2008-12-29 04:49:00,1.5541,1.5541,1.5541,1.5541,9600000.0
2008-12-29 04:50:00,1.55341,1.55362,1.55305,1.5531,21800000.0
2008-12-29 04:51:00,1.5541,1.5541,1.5541,1.5541,9600000.0
2008-12-29 04:52:00,1.5541,1.5541,1.5541,1.5541,14400000.0
2008-12-29 04:53:00,1.55425,1.55435,1.55425,1.5543,9600000.0
2008-12-29 04:54:00,1.55435,1.55435,1.5541,1.5541,31600000.0
2008-12-29 04:55:00,1.55425,1.55475,1.55395,1.55475,38800000.0
2008-12-29 04:56:00,1.55465,1.5549,1.5541,1.5545,41000000.0
2008-12-29 04:57:00,1.55435,1.55435,1.55365,1.5538,8600000.0
2008-12-29 04:58:00,1.55395,1.5542,1.55385,1.5542,9600000.0
2008-12-29 04:59:00,1.5544,1.5555,1.5544,1.55545,36200000.0
2008-12-29 05:00:00,1.55545,1.55605,1.55535,1.5557,25600000.0
2008-12-29 05:01:00,1.5558,1.5561,1.5551,1.55595,51200000.0
2008-12-29 05:02:00,1.5559,1.5565,1.55585,1.5562,42600000.0
2008-12-29 05:03:00,1.55635,1.5577,1.55635,1.55735,61200000.0
2008-12-29 05:04:00,1.55745,1.55745,1.5562,1.5568,42000000.0
2008-12-29 05:05:00,1.55725,1.55725,1.5571,1.5571,14400000.0
2008-12-29 05:06:00,1.5571,1.5573,1.5571,1.55725,23100000.0
2008-12-29 05:07:00,1.55725,1.55775,1.55725,1.55775,19200000.0
2008-12-29 05:08:00,1.55775,1.55775,1.55705,1.55725,17600000.0
2008-12-29 05:09:00,1.55725,1.5574,1.5562,1.5563,135000000.0
2008-12-29 05:10:00,1.5563,1.5563,1.5563,1.5563,48000000.0
2008-12-29 05:11:00,1.5563,1.5563,1.5561,1.5561,134400000.0
2008-12-29 05:12:00,1.5563,1.5563,1.5561,1.5563,316800000.0
2008-12-29 05:13:00,1.5563,1.5563,1.5563,1.5563,48000000.0
2008-12-29 05:14:00,1.5563,1.5563,1.5563,1.5563,105600000.0
2008-12-29 05:15:00,1.5563,1.5563,1.55545,1.55555,87200000.0
2008-12-29 05:16:00,1.55555,1.55565,1.55555,1.55565,12800000.0
2008-12-29 05:17:00,1.5553,1.5555,1.5553,1.5555,9200000.0
2008-12-29 05:18:00,1.55555,1.55555,1.5554,1.5555,12400000.0
2008-12-29 05:19:00,1.55565,1.55565,1.5555,1.5555,3200000.0
2008-12-29 05:20:00,1.55535,1.55535,1.55535,1.55535,1600000.0
2008-12-29 05:21:00,1.55509,1.55529,1.5549,1.5549,256200000.0
2008-12-29 05:22:00,1.5552,1.55533,1.55495,1.5553,186400000.0
2008-12-29 05:23:00,1.5554,1.5554,1.5554,1.5554,1600000.0
2008-12-29 05:24:00,1.5554,1.5556,1.5553,1.5556,8000000.0
2008-12-29 05:25:00,1.5556,1.5558,1.5556,1.55565,11200000.0
2008-12-29 05:26:00,1.55525,1.5556,1.55525,1.5554,16000000.0
2008-12-29 05:27:00,1.55555,1.55555,1.55555,1.55555,1600000.0
2008-12-29 05:28:00,1.5557,1.55615,1.5546,1.55535,64000000.0
2008-12-29 05:29:00,1.5554,1.5555,1.5554,1.5555,6400000.0
2008-12-29 05:30:00,1.55545,1.55545,1.55525,1.55535,17600000.0
2008-12-29 05:31:00,1.55475,1.55525,1.55475,1.55525,10600000.0
2008-12-29 05:32:00,1.55545,1.5556,1.55545,1.55555,5000000.0
2008-12-29 05:33:00,1.55565,1.556,1.55545,1.55595,27600000.0
2008-12-29 05:34:00,1.556,1.556,1.5548,1.5548,33800000.0
2008-12-29 05:35:00,1.5548,1.55555,1.5548,1.55555,10600000.0
2008-12-29 05:36:00,1.5555,1.5555,1.55535,1.55535,18400000.0
2008-12-29 05:37:00,1.5554,1.5555,1.55515,1.5552,30400000.0
2008-12-29 05:38:00,1.5551,1.5551,1.5551,1.5551,3200000.0
2008-12-29 05:39:00,1.555,1.555,1.555,1.555,6400000.0
2008-12-29 05:40:00,1.555,1.5553,1.555,1.5553,20800000.0
2008-12-29 05:41:00,1.5553,1.55535,1.5553,1.55535,6400000.0
2008-12-29 05:42:00,1.5554,1.5555,1.5554,1.5555,14400000.0
2008-12-29 05:43:00,1.55545,1.5555,1.55435,1.5546,59200000.0
2008-12-29 05:44:00,1.5546,1.555,1.5546,1.55495,15400000.0
2008-12-29 05:45:00,1.55495,1.55495,1.5545,1.5545,10400000.0
2008-12-29 05:46:00,1.55449,1.55449,1.55391,1.55391,83800000.0
2008-12-29 05:47:00,1.55437,1.55437,1.55394,1.55437,32000000.0
2008-12-29 05:48:00,1.55475,1.55535,1.55475,1.5553,6400000.0
2008-12-29 05:49:00,1.55495,1.5553,1.55375,1.5539,47000000.0
2008-12-29 05:50:00,1.5539,1.55395,1.55385,1.55395,12800000.0
2008-12-29 05:51:00,1.55415,1.5542,1.55415,1.5542,3200000.0
2008-12-29 05:52:00,1.55415,1.55455,1.5534,1.55375,25000000.0
2008-12-29 05:53:00,1.55405,1.5545,1.55405,1.55445,6800000.0
2008-12-29 05:54:00,1.5544,1.5544,1.5537,1.55425,16000000.0
2008-12-29 05:55:00,1.55415,1.55415,1.5541,1.5541,6400000.0
2008-12-29 05:56:00,1.55425,1.5546,1.554,1.5546,40400000.0
2008-12-29 05:57:00,1.55445,1.5545,1.5544,1.5545,9600000.0
2008-12-29 05:58:00,1.55445,1.5546,1.554,1.55405,29000000.0
2008-12-29 05:59:00,1.5541,1.55515,1.5539,1.5539,68200000.0
2008-12-29 06:00:00,1.554,1.55465,1.554,1.55465,33600000.0
2008-12-29 06:01:00,1.55465,1.55475,1.5541,1.55445,20800000.0
2008-12-29 06:02:00,1.55424,1.55441,1.55371,1.55387,83600000.0
2008-12-29 06:03:00,1.55435,1.55435,1.5539,1.5539,6400000.0
2008-12-29 06:04:00,1.5541,1.5541,1.554,1.554,6400000.0
2008-12-29 06:05:00,1.55348,1.55384,1.55303,1.55371,258000000.0
2008-12-29 06:06:00,1.554,1.554,1.554,1.554,4800000.0
2008-12-29 06:07:00,1.5536,1.554,1.5536,1.554,76800000.0
2008-12-29 06:08:00,1.554,1.554,1.554,1.554,14400000.0
2008-12-29 06:09:00,1.55337,1.55367,1.5532,1.5535,22400000.0
2008-12-29 06:10:00,1.55356,1.55376,1.55319,1.55323,35200000.0
2008-12-29 06:11:00,1.55368,1.5537,1.55363,1.55363,35400000.0
2008-12-29 06:12:00,1.55405,1.5546,1.55405,1.5546,17000000.0
2008-12-29 06:13:00,1.5546,1.5547,1.5543,1.5543,22600000.0
2008-12-29 06:14:00,1.55435,1.55445,1.55435,1.55445,3200000.0
2008-12-29 06:15:00,1.554,1.55451,1.55354,1.55451,52400000.0
2008-12-29 06:16:00,1.5546,1.5546,1.5546,1.5546,1600000.0
2008-12-29 06:17:00,1.5546,1.5551,1.5546,1.55495,30000000.0
2008-12-29 06:18:00,1.55495,1.5554,1.5546,1.55515,40600000.0
2008-12-29 06:19:00,1.5547,1.55555,1.55455,1.5554,38600000.0
2008-12-29 06:20:00,1.5554,1.55555,1.55515,1.55525,14400000.0
2008-12-29 06:21:00,1.55525,1.55565,1.55525,1.5554,55000000.0
2008-12-29 06:22:00,1.5554,1.55555,1.5551,1.5555,50800000.0
2008-12-29 06:23:00,1.5555,1.5558,1.5555,1.55555,25600000.0
2008-12-29 06:24:00,1.5557,1.5559,1.5557,1.5559,21800000.0
2008-12-29 06:25:00,1.55595,1.556,1.55595,1.556,3200000.0
2008-12-29 06:26:00,1.5561,1.5568,1.5561,1.55665,23900000.0
2008-12-29 06:27:00,1.55595,1.55645,1.5559,1.5559,54400000.0
2008-12-29 06:28:00,1.55534,1.55556,1.55487,1.55497,43800000.0
2008-12-29 06:29:00,1.5548,1.55537,1.55464,1.55508,64200000.0
2008-12-29 06:30:00,1.5559,1.5559,1.55525,1.5559,41600000.0
2008-12-29 06:31:00,1.5559,1.5559,1.5549,1.5557,24000000.0
2008-12-29 06:32:00,1.5541,1.55465,1.5541,1.55465,7400000.0
2008-12-29 06:33:00,1.55449,1.55449,1.55399,1.55431,27200000.0
2008-12-29 06:34:00,1.55465,1.55465,1.55425,1.55435,22400000.0
2008-12-29 06:35:00,1.55435,1.55435,1.55435,1.55435,8000000.0
2008-12-29 06:36:00,1.55416,1.5542,1.55367,1.55372,34000000.0
2008-12-29 06:37:00,1.55435,1.55435,1.5532,1.55365,13800000.0
2008-12-29 06:38:00,1.55345,1.5537,1.55335,1.5537,50400000.0
2008-12-29 06:39:00,1.55363,1.5538,1.55316,1.5536,93200000.0
2008-12-29 06:40:00,1.55355,1.5539,1.55355,1.55385,9600000.0
2008-12-29 06:41:00,1.55415,1.5542,1.55305,1.5532,222400001.0
2008-12-29 06:42:00,1.5532,1.5532,1.5532,1.5532,176000000.0
2008-12-29 06:43:00,1.5532,1.5535,1.5532,1.5535,96800000.0
2008-12-29 06:44:00,1.5534,1.5534,1.5533,1.5533,11200000.0
2008-12-29 06:45:00,1.55345,1.55375,1.55345,1.5535,7400000.0
2008-12-29 06:46:00,1.55355,1.55375,1.5531,1.55325,30400000.0
2008-12-29 06:47:00,1.55325,1.55325,1.55325,1.55325,1600000.0
2008-12-29 06:48:00,1.5534,1.5536,1.5534,1.5536,12000000.0
2008-12-29 06:49:00,1.55347,1.55369,1.55328,1.55362,24200000.0
2008-12-29 06:50:00,1.55366,1.55366,1.55324,1.55325,74600000.0
2008-12-29 06:51:00,1.55325,1.5534,1.55315,1.5533,11600000.0
2008-12-29 06:52:00,1.55345,1.55345,1.5534,1.5534,3200000.0
2008-12-29 06:53:00,1.5532,1.5534,1.55205,1.55295,161000000.0
2008-12-29 06:54:00,1.55295,1.5531,1.5521,1.5525,53600000.0
2008-12-29 06:55:00,1.5525,1.5528,1.5522,1.55275,83800000.0
2008-12-29 06:56:00,1.55275,1.55275,1.5521,1.5522,113600000.0
2008-12-29 06:57:00,1.5522,1.55235,1.5522,1.5522,80000000.0
2008-12-29 06:58:00,1.5522,1.55245,1.5522,1.5522,99200000.0
2008-12-29 06:59:00,1.5522,1.5522,1.5522,1.5522,67200000.0
2008-12-29 07:00:00,1.5522,1.553,1.5522,1.5529,49000000.0
2008-12-29 07:01:00,1.5529,1.55345,1.5526,1.55295,80000000.0
2008-12-29 07:02:00,1.5529,1.553,1.55265,1.55295,29800000.0
2008-12-29 07:03:00,1.55285,1.55345,1.5528,1.55345,24600000.0
2008-12-29 07:04:00,1.55335,1.55345,1.55335,1.55345,4800000.0
2008-12-29 07:05:00,1.5534,1.55345,1.5534,1.5534,9600000.0
2008-12-29 07:06:00,1.55345,1.55345,1.55345,1.55345,4800000.0
2008-12-29 07:07:00,1.5535,1.5535,1.5533,1.5534,33600000.0
2008-12-29 07:08:00,1.55335,1.5534,1.55325,1.5533,11200000.0
2008-12-29 07:09:00,1.55325,1.5533,1.5532,1.5533,19200000.0
2008-12-29 07:10:00,1.5534,1.5535,1.5531,1.5534,36800000.0
2008-12-29 07:11:00,1.5534,1.55415,1.5534,1.5541,11200000.0
2008-12-29 07:12:00,1.55415,1.5543,1.5541,1.5543,28800000.0
2008-12-29 07:13:00,1.55425,1.5543,1.55405,1.5541,28200000.0
2008-12-29 07:14:00,1.55405,1.55405,1.554,1.554,11200000.0
2008-12-29 07:15:00,1.554,1.55425,1.5538,1.5542,14400000.0
2008-12-29 07:16:00,1.55425,1.55485,1.5541,1.5542,29200000.0
2008-12-29 07:17:00,1.55425,1.55425,1.5542,1.55425,4800000.0
2008-12-29 07:18:00,1.5542,1.5542,1.5542,1.5542,1600000.0
2008-12-29 07:19:00,1.5539,1.5539,1.5539,1.5539,172800000.0
2008-12-29 07:20:00,1.5539,1.5539,1.5539,1.5539,76800000.0
2008-12-29 07:21:00,1.5539,1.5539,1.5539,1.5539,43200000.0
2008-12-29 07:22:00,1.5539,1.5539,1.5539,1.5539,96000000.0
2008-12-29 07:23:00,1.5539,1.5539,1.5539,1.5539,72000000.0
2008-12-29 07:24:00,1.5539,1.5539,1.5539,1.5539,4800000.0
2008-12-29 07:25:00,1.55276,1.55295,1.55222,1.55265,153800000.0
2008-12-29 07:26:00,1.55285,1.55311,1.55263,1.55311,39400000.0
2008-12-29 07:27:00,1.55285,1.55304,1.55218,1.5528,81200000.0
2008-12-29 07:28:00,1.5539,1.5539,1.5539,1.5539,28800000.0
2008-12-29 07:29:00,1.5539,1.5539,1.55285,1.553,168800000.0
2008-12-29 07:30:00,1.553,1.5532,1.55295,1.55305,36800000.0
2008-12-29 07:31:00,1.553,1.5534,1.5523,1.55255,92200000.0
2008-12-29 07:32:00,1.5525,1.55275,1.5525,1.5525,176000000.0
2008-12-29 07:33:00,1.5525,1.5525,1.55205,1.55215,113600000.0
2008-12-29 07:34:00,1.55215,1.5522,1.55215,1.5522,8000000.0
2008-12-29 07:35:00,1.5523,1.5525,1.5523,1.5525,2600000.0
2008-12-29 07:36:00,1.5526,1.55265,1.5526,1.5526,4800000.0
2008-12-29 07:37:00,1.55245,1.55245,1.55235,1.55235,7000000.0
2008-12-29 07:38:00,1.5524,1.5531,1.5524,1.55295,17600000.0
2008-12-29 07:39:00,1.553,1.55305,1.55215,1.55215,25600000.0
2008-12-29 07:40:00,1.55225,1.5528,1.5522,1.5522,19200000.0
2008-12-29 07:41:00,1.5524,1.5532,1.55235,1.5532,19000000.0
2008-12-29 07:42:00,1.55325,1.55375,1.55325,1.55375,46400000.0
2008-12-29 07:43:00,1.5538,1.5546,1.5528,1.5542,93900000.0
2008-12-29 07:44:00,1.5542,1.5542,1.5539,1.5539,94400000.0
2008-12-29 07:45:00,1.5539,1.5539,1.5539,1.5539,64000000.0
2008-12-29 07:46:00,1.5539,1.55395,1.5539,1.5539,209600000.0
2008-12-29 07:47:00,1.5539,1.5539,1.5526,1.5539,107200000.0
2008-12-29 07:48:00,1.5541,1.5541,1.5539,1.5539,9600000.0
2008-12-29 07:49:00,1.5541,1.55415,1.5538,1.5539,85600000.0
2008-12-29 07:50:00,1.5539,1.5539,1.5539,1.5539,280000000.0
2008-12-29 07:51:00,1.554,1.5543,1.5538,1.5538,26200000.0
2008-12-29 07:52:00,1.5534,1.55388,1.55334,1.55335,73600000.0
2008-12-29 07:53:00,1.55415,1.55435,1.55375,1.5538,32000000.0
2008-12-29 07:54:00,1.55358,1.55376,1.55318,1.55341,40000000.0
2008-12-29 07:55:00,1.55415,1.55415,1.55415,1.55415,1600000.0
2008-12-29 07:56:00,1.55425,1.55435,1.55425,1.55435,16000000.0
2008-12-29 07:57:00,1.55425,1.5548,1.55415,1.5548,28200000.0
2008-12-29 07:58:00,1.55485,1.55605,1.55455,1.5547,195200000.0
2008-12-29 07:59:00,1.5547,1.55525,1.55455,1.5547,414200000.0
2008-12-29 08:00:00,1.5547,1.5547,1.5547,1.5547,168000000.0
2008-12-29 08:01:00,1.5547,1.55505,1.5547,1.5549,84000000.0
2008-12-29 08:02:00,1.5548,1.5548,1.5547,1.5547,25600000.0
2008-12-29 08:03:00,1.5547,1.55485,1.5546,1.5546,392600000.0
2008-12-29 08:04:00,1.5547,1.55585,1.5546,1.55485,94200001.0
2008-12-29 08:05:00,1.55505,1.55525,1.555,1.555,49600000.0
2008-12-29 08:06:00,1.555,1.5553,1.555,1.5553,132800000.0
2008-12-29 08:07:00,1.555,1.555,1.555,1.555,132800000.0
2008-12-29 08:08:00,1.555,1.555,1.55255,1.55305,128000000.0
2008-12-29 08:09:00,1.55335,1.5534,1.5533,1.5534,28800000.0
2008-12-29 08:10:00,1.5534,1.5536,1.5532,1.5536,20800000.0
2008-12-29 08:11:00,1.55385,1.554,1.5536,1.5536,30400000.0
2008-12-29 08:12:00,1.55325,1.55325,1.5531,1.55325,26400000.0
2008-12-29 08:13:00,1.55325,1.55325,1.5524,1.5525,606399980.0
2008-12-29 08:14:00,1.5525,1.55285,1.55235,1.5525,394199995.0
2008-12-29 08:15:00,1.5529,1.5532,1.55275,1.5532,17600000.0
2008-12-29 08:16:00,1.553,1.55355,1.553,1.55305,11200000.0
2008-12-29 08:17:00,1.55275,1.55305,1.5525,1.5525,67600000.0
2008-12-29 08:18:00,1.5525,1.5525,1.5525,1.5525,240000000.0
2008-12-29 08:19:00,1.5525,1.5537,1.5525,1.5537,54400000.0
2008-12-29 08:20:00,1.55345,1.55355,1.5524,1.5527,75000000.0
2008-12-29 08:21:00,1.55295,1.5544,1.55295,1.5544,38400000.0
2008-12-29 08:22:00,1.5544,1.55445,1.5533,1.5534,19200000.0
2008-12-29 08:23:00,1.5535,1.55355,1.55335,1.55335,19200000.0
2008-12-29 08:24:00,1.55335,1.55345,1.55285,1.55295,34600000.0
2008-12-29 08:25:00,1.5529,1.5534,1.5529,1.5534,47200000.0
2008-12-29 08:26:00,1.5534,1.5538,1.5528,1.55345,25400000.0
2008-12-29 08:27:00,1.5537,1.5537,1.5516,1.5516,4600000.0
2008-12-29 08:28:00,1.5519,1.55385,1.5519,1.55375,41400000.0
2008-12-29 08:29:00,1.55385,1.5544,1.55315,1.5542,46100000.0
2008-12-29 08:30:00,1.5544,1.5544,1.5542,1.5542,14400000.0
2008-12-29 08:31:00,1.5542,1.5543,1.55315,1.554,76000000.0
2008-12-29 08:32:00,1.554,1.55415,1.55355,1.55375,36200000.0
2008-12-29 08:33:00,1.55365,1.5538,1.55355,1.5538,25600000.0
2008-12-29 08:34:00,1.55385,1.55385,1.55365,1.55365,11200000.0
2008-12-29 08:35:00,1.55365,1.5543,1.55365,1.55425,9600000.0
2008-12-29 08:36:00,1.55445,1.5549,1.55445,1.55475,32800000.0
2008-12-29 08:37:00,1.55475,1.5549,1.55475,1.5549,26100000.0
2008-12-29 08:38:00,1.55495,1.55515,1.5548,1.55495,29800000.0
2008-12-29 08:39:00,1.5549,1.55535,1.5545,1.55515,41400000.0
2008-12-29 08:40:00,1.55515,1.55535,1.55455,1.55455,18800000.0
2008-12-29 08:41:00,1.55465,1.55495,1.55455,1.5547,12800000.0
2008-12-29 08:42:00,1.55485,1.555,1.5544,1.5546,19400000.0
2008-12-29 08:43:00,1.5546,1.55625,1.554,1.5556,41400000.0
2008-12-29 08:44:00,1.5555,1.5556,1.55495,1.55495,35000000.0
2008-12-29 08:45:00,1.55525,1.5554,1.55525,1.55535,7400000.0
2008-12-29 08:46:00,1.5553,1.5556,1.555,1.5556,30800000.0
2008-12-29 08:47:00,1.55575,1.55575,1.55575,1.55575,1600000.0
2008-12-29 08:48:00,1.55565,1.556,1.55555,1.5559,17800000.0
2008-12-29 08:49:00,1.55605,1.5564,1.55605,1.5564,16200000.0
2008-12-29 08:50:00,1.5566,1.55665,1.5566,1.55665,11200000.0
2008-12-29 08:51:00,1.55665,1.55665,1.55595,1.55595,25600000.0
2008-12-29 08:52:00,1.55605,1.5569,1.55605,1.5569,41800000.0
2008-12-29 08:53:00,1.5569,1.55705,1.556,1.556,36600000.0
2008-12-29 08:54:00,1.5558,1.5559,1.5558,1.5559,134400000.0
2008-12-29 08:55:00,1.5559,1.5559,1.5557,1.5559,400000000.0
2008-12-29 08:56:00,1.5549,1.5559,1.55435,1.55485,163399999.0
2008-12-29 08:57:00,1.555,1.555,1.55415,1.5542,80200000.0
2008-12-29 08:58:00,1.5543,1.5553,1.55415,1.5547,48600000.0
2008-12-29 08:59:00,1.5547,1.5548,1.55435,1.55445,80800000.0
2008-12-29 09:00:00,1.55445,1.55445,1.5537,1.5543,135200000.0
2008-12-29 09:01:00,1.5543,1.5543,1.5536,1.554,48800000.0
2008-12-29 09:02:00,1.554,1.5543,1.554,1.5543,27800000.0
2008-12-29 09:03:00,1.5543,1.5545,1.5543,1.5545,7800000.0
2008-12-29 09:04:00,1.5545,1.5545,1.5545,1.5545,12000000.0
2008-12-29 09:05:00,1.5545,1.5545,1.55115,1.552,404800011.0
2008-12-29 09:06:00,1.55215,1.55335,1.55215,1.5528,65200000.0
2008-12-29 09:07:00,1.55295,1.554,1.5529,1.554,10800000.0
2008-12-29 09:08:00,1.554,1.554,1.55235,1.553,66800000.0
2008-12-29 09:09:00,1.553,1.5531,1.55235,1.5531,92800000.0
2008-12-29 09:10:00,1.5531,1.5531,1.55235,1.5525,115400000.0
2008-12-29 09:11:00,1.5525,1.5544,1.5525,1.5543,128200000.0
2008-12-29 09:12:00,1.5543,1.5547,1.55425,1.5544,62200000.0
2008-12-29 09:13:00,1.5544,1.5544,1.5544,1.5544,8000000.0
2008-12-29 09:14:00,1.5544,1.5544,1.5544,1.5544,15000000.0
2008-12-29 09:15:00,1.5544,1.5544,1.5535,1.5544,45800000.0
2008-12-29 09:16:00,1.5544,1.55455,1.5544,1.5545,35800000.0
2008-12-29 09:17:00,1.5545,1.5546,1.5545,1.5545,13600000.0
2008-12-29 09:18:00,1.5545,1.5545,1.5545,1.5545,30000000.0
2008-12-29 09:19:00,1.5545,1.5545,1.5545,1.5545,24000000.0
2008-12-29 09:20:00,1.5545,1.5545,1.5545,1.5545,42000000.0
2008-12-29 09:21:00,1.5545,1.55505,1.55445,1.55505,16600000.0
2008-12-29 09:22:00,1.55515,1.5552,1.555,1.55505,32400000.0
2008-12-29 09:23:00,1.55505,1.55595,1.55505,1.55595,52000000.0
2008-12-29 09:24:00,1.55595,1.556,1.55505,1.5555,63600000.0
2008-12-29 09:25:00,1.5555,1.5555,1.555,1.5553,55800000.0
2008-12-29 09:26:00,1.5555,1.5555,1.5553,1.5555,16000000.0
2008-12-29 09:27:00,1.5555,1.5555,1.55395,1.5543,31300000.0
2008-12-29 09:28:00,1.5543,1.5548,1.5542,1.5543,41000000.0
2008-12-29 09:29:00,1.5543,1.5543,1.5543,1.5543,14000000.0
2008-12-29 09:30:00,1.5543,1.5543,1.5539,1.5539,205400000.0
2008-12-29 09:31:00,1.5541,1.5541,1.55225,1.5529,141000002.0
2008-12-29 09:32:00,1.5529,1.555,1.5529,1.5547,106600000.0
2008-12-29 09:33:00,1.5543,1.55705,1.5543,1.557,184800000.0
2008-12-29 09:34:00,1.55695,1.55785,1.55635,1.5565,288199999.0
2008-12-29 09:35:00,1.5565,1.55695,1.55635,1.5569,54800000.0
2008-12-29 09:36:00,1.5568,1.5568,1.55525,1.5554,304600004.0
2008-12-29 09:37:00,1.5554,1.5554,1.55265,1.5537,126800000.0
2008-12-29 09:38:00,1.5537,1.55395,1.55215,1.5528,303200000.0
2008-12-29 09:39:00,1.5528,1.55285,1.5521,1.5521,60600000.0
2008-12-29 09:40:00,1.5521,1.5521,1.55085,1.5513,272999999.0
2008-12-29 09:41:00,1.5513,1.552,1.55125,1.5515,204200000.0
2008-12-29 09:42:00,1.5515,1.552,1.55125,1.5516,125200000.0
2008-12-29 09:43:00,1.5516,1.5519,1.55125,1.55165,72200000.0
2008-12-29 09:44:00,1.5517,1.5526,1.5514,1.5522,336800001.0
2008-12-29 09:45:00,1.5522,1.5522,1.5509,1.5512,110600000.0
2008-12-29 09:46:00,1.55055,1.55135,1.5505,1.5513,75600000.0
2008-12-29 09:47:00,1.5514,1.5516,1.5512,1.5516,54800000.0
2008-12-29 09:48:00,1.5516,1.5518,1.55115,1.5518,34600000.0
2008-12-29 09:49:00,1.5518,1.552,1.5511,1.552,68000000.0
2008-12-29 09:50:00,1.552,1.553,1.5514,1.5522,102800000.0
2008-12-29 09:51:00,1.5522,1.5532,1.5522,1.5531,74800000.0
2008-12-29 09:52:00,1.5531,1.5531,1.5528,1.5531,51000000.0
2008-12-29 09:53:00,1.5531,1.5531,1.55225,1.5524,76000000.0
2008-12-29 09:54:00,1.55175,1.55175,1.55145,1.5516,69000000.0
2008-12-29 09:55:00,1.5516,1.5522,1.5516,1.5522,76000000.0
2008-12-29 09:56:00,1.5522,1.5525,1.552,1.552,20800000.0
2008-12-29 09:57:00,1.5524,1.5524,1.55135,1.5518,176800000.0
2008-12-29 09:58:00,1.5518,1.5518,1.55095,1.55095,148800000.0
2008-12-29 09:59:00,1.5507,1.5519,1.5507,1.5519,55900000.0
2008-12-29 10:00:00,1.5519,1.5526,1.5517,1.5521,86200000.0
2008-12-29 10:01:00,1.5515,1.5518,1.5515,1.5516,69200000.0
2008-12-29 10:02:00,1.5516,1.5516,1.5516,1.5516,35000000.0
2008-12-29 10:03:00,1.5516,1.5524,1.5516,1.552,57800000.0
2008-12-29 10:04:00,1.552,1.5529,1.552,1.5527,68200000.0
2008-12-29 10:05:00,1.5527,1.553,1.55205,1.5526,172800000.0
2008-12-29 10:06:00,1.5526,1.5535,1.5526,1.5535,71600000.0
2008-12-29 10:07:00,1.5535,1.5539,1.5535,1.5539,64200000.0
2008-12-29 10:08:00,1.5539,1.5544,1.5539,1.5544,27900000.0
2008-12-29 10:09:00,1.5544,1.5548,1.55415,1.55425,48800000.0
2008-12-29 10:10:00,1.55455,1.556,1.55455,1.556,84200000.0
2008-12-29 10:11:00,1.556,1.5572,1.5554,1.5569,110400000.0
2008-12-29 10:12:00,1.557,1.5576,1.5569,1.5575,73400000.0
2008-12-29 10:13:00,1.5575,1.55755,1.55675,1.5569,119600000.0
2008-12-29 10:14:00,1.5569,1.5569,1.55585,1.55625,136400000.0
2008-12-29 10:15:00,1.55625,1.5564,1.5562,1.5564,102800000.0
2008-12-29 10:16:00,1.55645,1.55705,1.5562,1.557,92400000.0
2008-12-29 10:17:00,1.557,1.557,1.557,1.557,40400000.0
2008-12-29 10:18:00,1.557,1.557,1.55615,1.5568,90400000.0
2008-12-29 10:19:00,1.5568,1.55685,1.5563,1.5564,133200000.0
2008-12-29 10:20:00,1.5564,1.55645,1.5564,1.5564,228800000.0
2008-12-29 10:21:00,1.5561,1.5564,1.55495,1.55525,183800000.0
2008-12-29 10:22:00,1.5552,1.5556,1.55495,1.5552,663399995.0
2008-12-29 10:23:00,1.5552,1.5552,1.55285,1.55345,1331399964.0
2008-12-29 10:24:00,1.55345,1.55345,1.553,1.55325,264000000.0
2008-12-29 10:25:00,1.55325,1.5539,1.55295,1.55345,146200000.0
2008-12-29 10:26:00,1.55325,1.5542,1.55325,1.5542,159000000.0
2008-12-29 10:27:00,1.55375,1.5544,1.55335,1.55335,590300000.0
2008-12-29 10:28:00,1.55335,1.5543,1.55335,1.5543,394800000.0
2008-12-29 10:29:00,1.55355,1.5542,1.55185,1.5525,775600004.0
2008-12-29 10:30:00,1.5525,1.553,1.5522,1.5529,278600000.0
2008-12-29 10:31:00,1.5529,1.5529,1.55225,1.5527,109600000.0
2008-12-29 10:32:00,1.5527,1.55345,1.5527,1.5532,107400000.0
2008-12-29 10:33:00,1.5528,1.55335,1.5524,1.5524,159200000.0
2008-12-29 10:34:00,1.5529,1.5529,1.55145,1.5517,416600001.0
2008-12-29 10:35:00,1.5517,1.5518,1.5516,1.5518,613400009.0
2008-12-29 10:36:00,1.5519,1.5524,1.5519,1.5524,86000000.0
2008-12-29 10:37:00,1.5524,1.5524,1.552,1.5521,82200000.0
2008-12-29 10:38:00,1.5521,1.5522,1.55035,1.55085,338400000.0
2008-12-29 10:39:00,1.5511,1.55115,1.55065,1.55095,122600000.0
2008-12-29 10:40:00,1.55095,1.5513,1.5506,1.5507,257000000.0
2008-12-29 10:41:00,1.5507,1.5508,1.54975,1.54975,1426999985.0
2008-12-29 10:42:00,1.54985,1.5507,1.5496,1.5506,194400000.0
2008-12-29 10:43:00,1.5506,1.5506,1.55,1.5501,497300000.0
2008-12-29 10:44:00,1.5501,1.5501,1.549,1.5494,381400000.0
2008-12-29 10:45:00,1.5494,1.5495,1.5494,1.5495,31600000.0
2008-12-29 10:46:00,1.5495,1.5497,1.5491,1.5491,119900000.0
2008-12-29 10:47:00,1.549,1.5491,1.5481,1.5483,338800000.0
2008-12-29 10:48:00,1.5483,1.549,1.5475,1.5489,153300000.0
2008-12-29 10:49:00,1.5489,1.5492,1.54825,1.54875,344600000.0
2008-12-29 10:50:00,1.5487,1.5493,1.5485,1.5487,112200000.0
2008-12-29 10:51:00,1.5487,1.5487,1.5472,1.5472,349100003.0
2008-12-29 10:52:00,1.5472,1.5472,1.5467,1.5472,337599998.0
2008-12-29 10:53:00,1.5473,1.5474,1.5472,1.5473,293800000.0
2008-12-29 10:54:00,1.54725,1.54735,1.5472,1.5472,386600000.0
2008-12-29 10:55:00,1.5472,1.5472,1.54595,1.54595,388200000.0
2008-12-29 10:56:00,1.54595,1.54705,1.54585,1.54685,293600000.0
2008-12-29 10:57:00,1.54695,1.5472,1.54655,1.54665,282600000.0
2008-12-29 10:58:00,1.5467,1.54735,1.5465,1.54665,255400001.0
2008-12-29 10:59:00,1.54665,1.54735,1.54665,1.54735,407000000.0
2008-12-29 11:00:00,1.5473,1.54905,1.54665,1.5489,149000000.0
2008-12-29 11:01:00,1.5489,1.5489,1.548,1.5484,1504400065.0
2008-12-29 11:02:00,1.5484,1.5484,1.5469,1.5469,933200032.0
2008-12-29 11:03:00,1.5469,1.54735,1.546,1.54685,315600000.0
2008-12-29 11:04:00,1.54685,1.54705,1.5467,1.5468,376200000.0
2008-12-29 11:05:00,1.5468,1.54715,1.5467,1.5468,197000000.0
2008-12-29 11:06:00,1.5468,1.5468,1.5458,1.54595,403100002.0
2008-12-29 11:07:00,1.54595,1.5468,1.54535,1.5455,710599998.0
2008-12-29 11:08:00,1.5455,1.54555,1.5455,1.5455,453600000.0
2008-12-29 11:09:00,1.5455,1.54575,1.5455,1.54575,409800000.0
2008-12-29 11:10:00,1.5456,1.5458,1.5455,1.5458,118000000.0
2008-12-29 11:11:00,1.5458,1.5458,1.5441,1.5443,694200000.0
2008-12-29 11:12:00,1.5443,1.54435,1.54315,1.5437,230800000.0
2008-12-29 11:13:00,1.5437,1.5437,1.54315,1.5432,140400000.0
2008-12-29 11:14:00,1.54325,1.5438,1.543,1.54325,151800000.0
2008-12-29 11:15:00,1.54325,1.5435,1.54325,1.54345,90200000.0
2008-12-29 11:16:00,1.54345,1.5444,1.54345,1.54395,134200000.0
2008-12-29 11:17:00,1.54395,1.5447,1.54395,1.5447,117200000.0
2008-12-29 11:18:00,1.5447,1.545,1.5447,1.545,61600000.0
2008-12-29 11:19:00,1.5451,1.5453,1.5451,1.5453,22400000.0
2008-12-29 11:20:00,1.5449,1.5451,1.54475,1.5451,30200000.0
2008-12-29 11:21:00,1.5453,1.5462,1.5453,1.5462,163400000.0
2008-12-29 11:22:00,1.5464,1.5465,1.5456,1.5456,211300000.0
2008-12-29 11:23:00,1.5457,1.5457,1.5454,1.5456,401600000.0
2008-12-29 11:24:00,1.5456,1.5456,1.5446,1.54505,357600000.0
2008-12-29 11:25:00,1.545,1.54525,1.54485,1.54515,196400000.0
2008-12-29 11:26:00,1.5452,1.5458,1.54515,1.5456,131000000.0
2008-12-29 11:27:00,1.5457,1.54585,1.54545,1.54585,49400000.0
2008-12-29 11:28:00,1.5459,1.546,1.5453,1.5456,123000000.0
2008-12-29 11:29:00,1.54565,1.5462,1.54565,1.5461,181400000.0
2008-12-29 11:30:00,1.5461,1.5462,1.5457,1.5457,510600000.0
2008-12-29 11:31:00,1.5457,1.5457,1.5456,1.5457,270800000.0
2008-12-29 11:32:00,1.5457,1.5458,1.5457,1.5457,211800000.0
2008-12-29 11:33:00,1.5457,1.5459,1.5457,1.5459,91000000.0
2008-12-29 11:34:00,1.5459,1.546,1.5459,1.546,35600000.0
2008-12-29 11:35:00,1.546,1.54695,1.546,1.5469,78000000.0
2008-12-29 11:36:00,1.5469,1.5474,1.5469,1.5474,52600000.0
2008-12-29 11:37:00,1.5474,1.5474,1.54505,1.54505,439100000.0
2008-12-29 11:38:00,1.54495,1.54575,1.54475,1.5449,365600002.0
2008-12-29 11:39:00,1.5449,1.5455,1.544,1.5444,592800002.0
2008-12-29 11:40:00,1.54455,1.5456,1.5442,1.54525,173800000.0
2008-12-29 11:41:00,1.5454,1.5462,1.5452,1.5462,208000000.0
2008-12-29 11:42:00,1.5462,1.5466,1.54575,1.5466,140100000.0
2008-12-29 11:43:00,1.5467,1.54685,1.546,1.5461,530500000.0
2008-12-29 11:44:00,1.5461,1.5463,1.5461,1.5461,542000000.0
2008-12-29 11:45:00,1.5461,1.5463,1.5461,1.5461,506000000.0
2008-12-29 11:46:00,1.5461,1.54635,1.5453,1.5456,309600000.0
2008-12-29 11:47:00,1.54565,1.5461,1.54505,1.5461,267800000.0
2008-12-29 11:48:00,1.5461,1.5462,1.5457,1.546,177000000.0
2008-12-29 11:49:00,1.54595,1.5466,1.5459,1.5464,111000000.0
2008-12-29 11:50:00,1.5465,1.54665,1.5462,1.54635,100900000.0
2008-12-29 11:51:00,1.54635,1.54665,1.54625,1.54665,93600000.0
2008-12-29 11:52:00,1.54665,1.5468,1.5465,1.5466,78400000.0
2008-12-29 11:53:00,1.5466,1.5466,1.54625,1.5466,53800000.0
2008-12-29 11:54:00,1.5466,1.5468,1.5466,1.54665,68000000.0
2008-12-29 11:55:00,1.54665,1.54685,1.5465,1.5467,54400000.0
2008-12-29 11:56:00,1.5467,1.5467,1.546,1.5462,1405000026.0
2008-12-29 11:57:00,1.5462,1.5464,1.5448,1.54535,1354400024.0
2008-12-29 11:58:00,1.54535,1.54555,1.5453,1.5455,70600000.0
2008-12-29 11:59:00,1.5455,1.5459,1.5455,1.5457,55800000.0
2008-12-29 12:00:00,1.5457,1.5457,1.54565,1.5457,38400000.0
2008-12-29 12:01:00,1.5457,1.5459,1.5457,1.5459,68200000.0
2008-12-29 12:02:00,1.5458,1.5461,1.5458,1.546,72000000.0
2008-12-29 12:03:00,1.54605,1.5463,1.5459,1.54605,40800000.0
2008-12-29 12:04:00,1.54625,1.54635,1.54525,1.54555,331800000.0
2008-12-29 12:05:00,1.54555,1.54555,1.5453,1.5453,1015000000.0
2008-12-29 12:06:00,1.5453,1.54585,1.5453,1.54585,706400000.0
2008-12-29 12:07:00,1.54595,1.5461,1.54535,1.54585,144400000.0
2008-12-29 12:08:00,1.5457,1.5457,1.5445,1.5451,572799998.0
2008-12-29 12:09:00,1.54515,1.54595,1.5451,1.54595,65600000.0
2008-12-29 12:10:00,1.546,1.54625,1.5458,1.54595,96600000.0
2008-12-29 12:11:00,1.5459,1.5459,1.5451,1.54535,131200000.0
2008-12-29 12:12:00,1.54535,1.5454,1.545,1.545,1471600041.0
2008-12-29 12:13:00,1.5305,1.5312,1.5305,1.5312,1161000027.0
2008-12-29 12:14:00,1.5313,1.5314,1.5307,1.5312,1161000027.0
2008-12-29 12:15:00,1.545,1.545,1.54395,1.544,1161000027.0
2008-12-29 12:16:00,1.544,1.544,1.54255,1.5426,249200000.0
2008-12-29 12:17:00,1.5426,1.5426,1.5418,1.54225,281600000.0
2008-12-29 12:18:00,1.54225,1.54305,1.54175,1.543,546400004.0
2008-12-29 12:19:00,1.54305,1.54395,1.543,1.54345,295200000.0
2008-12-29 12:20:00,1.54355,1.5437,1.5433,1.5433,296200000.0
2008-12-29 12:21:00,1.5433,1.54345,1.5433,1.5433,494400000.0
2008-12-29 12:22:00,1.54225,1.5426,1.54195,1.54255,228200000.0
2008-12-29 12:23:00,1.5425,1.5427,1.5417,1.5417,803800026.0
2008-12-29 12:24:00,1.5415,1.5417,1.5402,1.5403,435800002.0
2008-12-29 12:25:00,1.5403,1.542,1.5403,1.5418,203200000.0
2008-12-29 12:26:00,1.54185,1.54185,1.54115,1.5415,211400000.0
2008-12-29 12:27:00,1.5415,1.5425,1.5413,1.54245,113800000.0
2008-12-29 12:28:00,1.54235,1.5424,1.5413,1.5414,293000000.0
2008-12-29 12:29:00,1.5414,1.54175,1.5414,1.5414,666200000.0
2008-12-29 12:30:00,1.5414,1.54165,1.54,1.54,795400000.0
2008-12-29 12:31:00,1.53995,1.5403,1.5396,1.5396,202600000.0
2008-12-29 12:32:00,1.5396,1.5396,1.53825,1.5389,137400000.0
2008-12-29 12:33:00,1.53895,1.53925,1.5386,1.5386,225000000.0
2008-12-29 12:34:00,1.5386,1.5388,1.5377,1.53865,306600000.0
2008-12-29 12:35:00,1.53865,1.53965,1.5384,1.53855,280000000.0
2008-12-29 12:36:00,1.53855,1.5387,1.53785,1.5381,270600000.0
2008-12-29 12:37:00,1.5381,1.5382,1.5366,1.537,341200000.0
2008-12-29 12:38:00,1.537,1.537,1.5336,1.5344,569600000.0
2008-12-29 12:39:00,1.53445,1.53475,1.5341,1.5342,548400000.0
2008-12-29 12:40:00,1.5342,1.53545,1.53335,1.5349,342200000.0
2008-12-29 12:41:00,1.5349,1.5349,1.5337,1.5342,389400000.0
2008-12-29 12:42:00,1.5342,1.53435,1.534,1.534,203400000.0
2008-12-29 12:43:00,1.534,1.53425,1.534,1.5342,201000000.0
2008-12-29 12:44:00,1.5342,1.53535,1.5342,1.53475,194200000.0
2008-12-29 12:45:00,1.535,1.5353,1.5347,1.53475,150000000.0
2008-12-29 12:46:00,1.53475,1.53485,1.53435,1.5345,399800001.0
2008-12-29 12:47:00,1.5345,1.5345,1.53345,1.5338,238600000.0
2008-12-29 12:48:00,1.5338,1.53385,1.53255,1.5328,340800000.0
2008-12-29 12:49:00,1.5328,1.5329,1.5323,1.5324,249800000.0
2008-12-29 12:50:00,1.5325,1.5328,1.5324,1.5326,118400000.0
2008-12-29 12:51:00,1.5326,1.53325,1.53235,1.533,102400000.0
2008-12-29 12:52:00,1.53295,1.53355,1.53235,1.53355,166800000.0
2008-12-29 12:53:00,1.53355,1.5346,1.53335,1.53375,256200000.0
2008-12-29 12:54:00,1.53375,1.53485,1.5337,1.5341,183800000.0
2008-12-29 12:55:00,1.5341,1.5341,1.5329,1.533,261400000.0
2008-12-29 12:56:00,1.5331,1.53345,1.5329,1.533,732400000.0
2008-12-29 12:57:00,1.5331,1.5331,1.53215,1.5323,237000000.0
2008-12-29 12:58:00,1.5323,1.53325,1.53205,1.53315,396400000.0
2008-12-29 12:59:00,1.5331,1.53375,1.53285,1.53345,184000000.0
2008-12-29 13:00:00,1.5335,1.5335,1.5321,1.5324,277600001.0
2008-12-29 13:01:00,1.53255,1.53255,1.53165,1.5317,248600000.0
2008-12-29 13:02:00,1.53175,1.5318,1.5309,1.5314,221800000.0
2008-12-29 13:03:00,1.5314,1.5315,1.5312,1.5314,154100000.0
2008-12-29 13:04:00,1.5314,1.5314,1.5305,1.53085,127600000.0
2008-12-29 13:05:00,1.53105,1.5313,1.5306,1.5307,282200000.0
2008-12-29 13:06:00,1.53095,1.53135,1.5307,1.53135,234000000.0
2008-12-29 13:07:00,1.5313,1.53255,1.5311,1.5317,198000000.0
2008-12-29 13:08:00,1.53175,1.53225,1.5317,1.5319,183200000.0
2008-12-29 13:09:00,1.5319,1.5322,1.5316,1.5317,385000000.0
2008-12-29 13:10:00,1.5317,1.53205,1.5305,1.5314,210800000.0
2008-12-29 13:11:00,1.5316,1.53195,1.5305,1.5305,103000000.0
2008-12-29 13:12:00,1.53065,1.532,1.53065,1.5319,90300000.0
2008-12-29 13:13:00,1.53195,1.5326,1.53185,1.53235,98600000.0
2008-12-29 13:14:00,1.53235,1.53265,1.53185,1.532,109000000.0
2008-12-29 13:15:00,1.5321,1.5325,1.5311,1.5314,176600000.0
2008-12-29 13:16:00,1.5314,1.53225,1.5312,1.53205,164200000.0
2008-12-29 13:17:00,1.53205,1.5325,1.5315,1.53165,223200000.0
2008-12-29 13:18:00,1.5318,1.5323,1.5316,1.5319,121000000.0
2008-12-29 13:19:00,1.5321,1.53345,1.53195,1.5334,159200000.0
2008-12-29 13:20:00,1.5335,1.5338,1.5327,1.5338,178200000.0
2008-12-29 13:21:00,1.53385,1.5339,1.533,1.5334,85600000.0
2008-12-29 13:22:00,1.53345,1.53365,1.5323,1.53245,122600000.0
2008-12-29 13:23:00,1.53245,1.53255,1.53155,1.5324,156900000.0
2008-12-29 13:24:00,1.53255,1.5332,1.5325,1.5327,269599999.0
2008-12-29 13:25:00,1.5327,1.53295,1.5327,1.5327,191400000.0
2008-12-29 13:26:00,1.5327,1.53355,1.5327,1.53305,111000000.0
2008-12-29 13:27:00,1.53305,1.53355,1.53285,1.53295,270600000.0
2008-12-29 13:28:00,1.5329,1.5335,1.5329,1.533,148800000.0
2008-12-29 13:29:00,1.533,1.533,1.53225,1.533,83600000.0
2008-12-29 13:30:00,1.533,1.533,1.53205,1.53275,91900000.0
2008-12-29 13:31:00,1.5328,1.5333,1.5328,1.53315,97200000.0
2008-12-29 13:32:00,1.53305,1.53315,1.5327,1.5327,221600005.0
2008-12-29 13:33:00,1.53285,1.53285,1.5327,1.5328,874400034.0
2008-12-29 13:34:00,1.5327,1.5328,1.5327,1.53275,381400015.0
2008-12-29 13:35:00,1.53275,1.533,1.5316,1.53215,1356600046.0
2008-12-29 13:36:00,1.53215,1.5324,1.5318,1.53215,265200003.0
2008-12-29 13:37:00,1.53235,1.5325,1.53085,1.5313,308600000.0
2008-12-29 13:38:00,1.5314,1.532,1.5305,1.5306,278900000.0
2008-12-29 13:39:00,1.53065,1.53115,1.5301,1.5311,241500000.0
2008-12-29 13:40:00,1.5312,1.53135,1.53075,1.53105,105400000.0
2008-12-29 13:41:00,1.53105,1.53185,1.53065,1.53155,101400000.0
2008-12-29 13:42:00,1.53155,1.53155,1.5312,1.53125,170200000.0
2008-12-29 13:43:00,1.5312,1.53145,1.531,1.5313,83400000.0
2008-12-29 13:44:00,1.53125,1.53165,1.53115,1.53135,99400000.0
2008-12-29 13:45:00,1.531,1.5311,1.5302,1.5303,1010999994.0
2008-12-29 13:46:00,1.5303,1.5303,1.52925,1.5298,143400000.0
2008-12-29 13:47:00,1.5299,1.5302,1.5295,1.52975,207600000.0
2008-12-29 13:48:00,1.53005,1.5312,1.5294,1.5302,177000000.0
2008-12-29 13:49:00,1.52965,1.5304,1.5289,1.5295,156000000.0
2008-12-29 13:50:00,1.52945,1.53,1.529,1.5295,102800000.0
2008-12-29 13:51:00,1.52945,1.52955,1.5293,1.5293,83200000.0
2008-12-29 13:52:00,1.5293,1.5293,1.5286,1.52885,149400000.0
2008-12-29 13:53:00,1.5288,1.52885,1.5285,1.5287,94400000.0
2008-12-29 13:54:00,1.52885,1.52905,1.5288,1.5289,70200000.0
2008-12-29 13:55:00,1.529,1.5293,1.529,1.52915,26800000.0
2008-12-29 13:56:00,1.5288,1.52965,1.5288,1.52915,176000000.0
2008-12-29 13:57:00,1.5292,1.52945,1.5291,1.52945,94000000.0
2008-12-29 13:58:00,1.5295,1.53025,1.5293,1.5298,156600000.0
2008-12-29 13:59:00,1.5298,1.5305,1.52975,1.5303,142400000.0
2008-12-29 14:00:00,1.53035,1.5305,1.5301,1.5303,101600000.0
2008-12-29 14:01:00,1.5303,1.5308,1.53015,1.53045,136600000.0
2008-12-29 14:02:00,1.53045,1.531,1.53045,1.5306,55600000.0
2008-12-29 14:03:00,1.5306,1.5307,1.5304,1.5306,49800000.0
2008-12-29 14:04:00,1.53055,1.53075,1.53045,1.53055,91000000.0
2008-12-29 14:05:00,1.53065,1.53095,1.5306,1.5307,117000000.0
2008-12-29 14:06:00,1.5307,1.53105,1.53055,1.53055,62200000.0
2008-12-29 14:07:00,1.5305,1.5308,1.5305,1.5308,134000000.0
2008-12-29 14:08:00,1.53065,1.53095,1.5304,1.5308,94000000.0
2008-12-29 14:09:00,1.5308,1.5309,1.5305,1.5307,107000000.0
2008-12-29 14:10:00,1.5307,1.5309,1.5306,1.53075,91200000.0
2008-12-29 14:11:00,1.5307,1.53115,1.5306,1.53095,128600000.0
2008-12-29 14:12:00,1.5309,1.53155,1.53055,1.5315,76800000.0
2008-12-29 14:13:00,1.53155,1.53155,1.53125,1.53125,61400000.0
2008-12-29 14:14:00,1.53125,1.5316,1.53125,1.5314,79800000.0
2008-12-29 14:15:00,1.53135,1.53145,1.531,1.5312,467599998.0
2008-12-29 14:16:00,1.53135,1.5317,1.5311,1.5313,152400000.0
2008-12-29 14:17:00,1.5312,1.53135,1.5311,1.5311,175800000.0
2008-12-29 14:18:00,1.5311,1.5316,1.531,1.53135,169800000.0
2008-12-29 14:19:00,1.5314,1.53175,1.5304,1.53055,148000000.0
2008-12-29 14:20:00,1.5307,1.53125,1.5307,1.53085,192400000.0
2008-12-29 14:21:00,1.53105,1.5315,1.53105,1.53125,216000000.0
2008-12-29 14:22:00,1.5312,1.53165,1.5311,1.53165,210600000.0
2008-12-29 14:23:00,1.5317,1.5321,1.5316,1.53175,236600000.0
2008-12-29 14:24:00,1.53185,1.5324,1.5316,1.5323,110000000.0
2008-12-29 14:25:00,1.53235,1.5324,1.53215,1.5324,132200000.0
2008-12-29 14:26:00,1.53235,1.53325,1.53235,1.5329,150600000.0
2008-12-29 14:27:00,1.53295,1.53305,1.5326,1.5326,91800000.0
2008-12-29 14:28:00,1.5326,1.53275,1.5326,1.5327,61000000.0
2008-12-29 14:29:00,1.5326,1.53295,1.5325,1.5326,128600000.0
2008-12-29 14:30:00,1.5326,1.53375,1.5326,1.53375,168600000.0
2008-12-29 14:31:00,1.5337,1.5341,1.53355,1.5339,129800000.0
2008-12-29 14:32:00,1.5339,1.53415,1.5335,1.5336,254800000.0
2008-12-29 14:33:00,1.5336,1.5339,1.52985,1.53015,223600000.0
2008-12-29 14:34:00,1.5303,1.53045,1.5294,1.5295,280600000.0
2008-12-29 14:35:00,1.5295,1.52985,1.5283,1.52985,202600000.0
2008-12-29 14:36:00,1.52985,1.53045,1.5285,1.52855,308800000.0
2008-12-29 14:37:00,1.5285,1.52905,1.5272,1.5283,308900000.0
2008-12-29 14:38:00,1.52835,1.52855,1.52745,1.52845,187400000.0
2008-12-29 14:39:00,1.52845,1.52965,1.5283,1.5289,88200000.0
2008-12-29 14:40:00,1.5289,1.52895,1.5277,1.52805,134400000.0
2008-12-29 14:41:00,1.5281,1.5282,1.52775,1.528,91800000.0
2008-12-29 14:42:00,1.52795,1.5282,1.5277,1.52795,106600000.0
2008-12-29 14:43:00,1.5279,1.5281,1.5278,1.5281,76600000.0
2008-12-29 14:44:00,1.52805,1.5284,1.528,1.5282,60800000.0
2008-12-29 14:45:00,1.52825,1.52835,1.5281,1.52825,25400000.0
2008-12-29 14:46:00,1.52835,1.52855,1.52765,1.52795,133000000.0
2008-12-29 14:47:00,1.52795,1.528,1.52715,1.5275,172000000.0
2008-12-29 14:48:00,1.5276,1.5279,1.5274,1.5274,97200000.0
2008-12-29 14:49:00,1.5274,1.5274,1.5264,1.52675,192600000.0
2008-12-29 14:50:00,1.5266,1.5279,1.5266,1.52765,215800000.0
2008-12-29 14:51:00,1.5276,1.52785,1.5273,1.52735,239000000.0
2008-12-29 14:52:00,1.52745,1.52765,1.5273,1.52765,153600000.0
2008-12-29 14:53:00,1.5276,1.5277,1.527,1.5272,274600000.0
2008-12-29 14:54:00,1.5272,1.52745,1.5266,1.5266,398000000.0
2008-12-29 14:55:00,1.52675,1.52695,1.5261,1.52685,288600000.0
2008-12-29 14:56:00,1.5268,1.5281,1.5268,1.528,147800000.0
2008-12-29 14:57:00,1.5281,1.5283,1.5277,1.5281,108600000.0
2008-12-29 14:58:00,1.5282,1.52875,1.5277,1.5287,140600000.0
2008-12-29 14:59:00,1.5288,1.52925,1.5285,1.52925,130200000.0
2008-12-29 15:00:00,1.5291,1.5293,1.5287,1.5289,228800001.0
2008-12-29 15:01:00,1.5288,1.5294,1.5287,1.52895,156000000.0
2008-12-29 15:02:00,1.52905,1.5296,1.5273,1.5274,420700000.0
2008-12-29 15:03:00,1.5274,1.5282,1.52735,1.52775,275800000.0
2008-12-29 15:04:00,1.52775,1.52775,1.52545,1.52555,386000000.0
2008-12-29 15:05:00,1.52565,1.5259,1.5251,1.5251,348400000.0
2008-12-29 15:06:00,1.52495,1.52495,1.524,1.52475,168000000.0
2008-12-29 15:07:00,1.52475,1.5253,1.5242,1.52455,186800000.0
2008-12-29 15:08:00,1.5247,1.52605,1.5243,1.52595,349800000.0
2008-12-29 15:09:00,1.526,1.52685,1.5257,1.5265,248000000.0
2008-12-29 15:10:00,1.52665,1.5268,1.52595,1.52625,454000003.0
2008-12-29 15:11:00,1.52625,1.5275,1.5261,1.5275,583200002.0
2008-12-29 15:12:00,1.52765,1.52775,1.527,1.52735,182000000.0
2008-12-29 15:13:00,1.52735,1.52745,1.527,1.5274,98200000.0
2008-12-29 15:14:00,1.52745,1.52765,1.5262,1.5262,163600000.0
2008-12-29 15:15:00,1.5264,1.5264,1.5259,1.5264,200800000.0
2008-12-29 15:16:00,1.52635,1.5272,1.5259,1.5272,117200000.0
2008-12-29 15:17:00,1.5272,1.52815,1.52685,1.5276,261400000.0
2008-12-29 15:18:00,1.5276,1.528,1.5276,1.5276,235600000.0
2008-12-29 15:19:00,1.52765,1.5277,1.52645,1.5265,219600000.0
2008-12-29 15:20:00,1.5265,1.527,1.5265,1.5268,136000000.0
2008-12-29 15:21:00,1.5268,1.52795,1.52675,1.5278,183600000.0
2008-12-29 15:22:00,1.52765,1.52835,1.52765,1.5279,318600000.0
2008-12-29 15:23:00,1.52795,1.52795,1.52685,1.52775,289600000.0
2008-12-29 15:24:00,1.5277,1.52775,1.5274,1.52765,277600001.0
2008-12-29 15:25:00,1.5276,1.52795,1.5274,1.52765,204600000.0
2008-12-29 15:26:00,1.5277,1.5277,1.5261,1.5269,390000000.0
2008-12-29 15:27:00,1.5269,1.5275,1.52655,1.5273,171400000.0
2008-12-29 15:28:00,1.52725,1.5277,1.527,1.5274,120800000.0
2008-12-29 15:29:00,1.52755,1.5278,1.5271,1.5273,197000000.0
2008-12-29 15:30:00,1.5273,1.52745,1.5272,1.52745,150600000.0
2008-12-29 15:31:00,1.5275,1.52775,1.52715,1.52765,96600000.0
2008-12-29 15:32:00,1.5276,1.5277,1.5272,1.52755,46400000.0
2008-12-29 15:33:00,1.5276,1.52805,1.52745,1.5278,69200000.0
2008-12-29 15:34:00,1.5279,1.5281,1.5274,1.52785,93800000.0
2008-12-29 15:35:00,1.5277,1.5279,1.5273,1.52785,68800000.0
2008-12-29 15:36:00,1.52775,1.52775,1.5268,1.5269,143800000.0
2008-12-29 15:37:00,1.5269,1.52705,1.5264,1.5266,137600000.0
2008-12-29 15:38:00,1.5266,1.52685,1.5252,1.52585,175400000.0
2008-12-29 15:39:00,1.5259,1.5259,1.52565,1.5257,134000000.0
2008-12-29 15:40:00,1.5257,1.5261,1.5256,1.5258,104000000.0
2008-12-29 15:41:00,1.52575,1.5258,1.5252,1.5258,122800000.0
2008-12-29 15:42:00,1.5254,1.526,1.5254,1.5256,71400000.0
2008-12-29 15:43:00,1.5256,1.5256,1.5243,1.52465,91200000.0
2008-12-29 15:44:00,1.5247,1.52535,1.5245,1.52525,130600000.0
2008-12-29 15:45:00,1.52535,1.5257,1.5244,1.5249,127600000.0
2008-12-29 15:46:00,1.5249,1.52545,1.52425,1.5252,129600000.0
2008-12-29 15:47:00,1.52525,1.52555,1.52495,1.52535,232000000.0
2008-12-29 15:48:00,1.52525,1.52555,1.525,1.52555,131000000.0
2008-12-29 15:49:00,1.5256,1.52605,1.52495,1.52595,223800000.0
2008-12-29 15:50:00,1.52595,1.5262,1.5252,1.5255,205200000.0
2008-12-29 15:51:00,1.5255,1.5255,1.525,1.5251,408400000.0
2008-12-29 15:52:00,1.5251,1.52585,1.5251,1.52585,455600000.0
2008-12-29 15:53:00,1.5258,1.52615,1.5255,1.5255,294000000.0
2008-12-29 15:54:00,1.5255,1.526,1.5255,1.526,335400000.0
2008-12-29 15:55:00,1.5261,1.52645,1.5257,1.5263,199600000.0
2008-12-29 15:56:00,1.5263,1.5264,1.5259,1.52635,228000000.0
2008-12-29 15:57:00,1.5264,1.5271,1.5261,1.5271,204200000.0
2008-12-29 15:58:00,1.52695,1.52715,1.52675,1.52705,163400000.0
2008-12-29 15:59:00,1.52705,1.52725,1.5268,1.5268,147000000.0
2008-12-29 16:00:00,1.5268,1.5268,1.52595,1.52615,196400000.0
2008-12-29 16:01:00,1.52615,1.52665,1.5261,1.52615,144000000.0
2008-12-29 16:02:00,1.5264,1.5271,1.5264,1.5269,89800000.0
2008-12-29 16:03:00,1.52685,1.5273,1.52685,1.52715,124900000.0
2008-12-29 16:04:00,1.52715,1.52735,1.527,1.5271,148400000.0
2008-12-29 16:05:00,1.5272,1.52735,1.5269,1.5272,188400000.0
2008-12-29 16:06:00,1.52725,1.52725,1.52635,1.52655,152000000.0
2008-12-29 16:07:00,1.52665,1.5267,1.5265,1.52655,72800000.0
2008-12-29 16:08:00,1.5265,1.52695,1.5265,1.52695,145600000.0
2008-12-29 16:09:00,1.5271,1.5277,1.52675,1.5276,164600000.0
2008-12-29 16:10:00,1.5276,1.52955,1.5273,1.52955,226200000.0
2008-12-29 16:11:00,1.52955,1.5297,1.5284,1.52885,168400000.0
2008-12-29 16:12:00,1.5288,1.52925,1.52865,1.52865,106400000.0
2008-12-29 16:13:00,1.5285,1.5287,1.5284,1.5285,72400000.0
2008-12-29 16:14:00,1.52855,1.52885,1.5284,1.52845,110600000.0
2008-12-29 16:15:00,1.52845,1.5286,1.5283,1.5284,107600000.0
2008-12-29 16:16:00,1.5284,1.5286,1.5275,1.5279,224400000.0
2008-12-29 16:17:00,1.52775,1.52815,1.5275,1.52795,118000000.0
2008-12-29 16:18:00,1.52795,1.52865,1.52775,1.52865,147000000.0
2008-12-29 16:19:00,1.5286,1.5287,1.5272,1.52835,318200000.0
2008-12-29 16:20:00,1.5283,1.52855,1.52795,1.52835,185400000.0
2008-12-29 16:21:00,1.5283,1.52895,1.5283,1.5287,157200000.0
2008-12-29 16:22:00,1.5287,1.52975,1.52865,1.52955,156000000.0
2008-12-29 16:23:00,1.5296,1.5298,1.52945,1.5296,171600000.0
2008-12-29 16:24:00,1.52955,1.5298,1.5293,1.5297,164600000.0
2008-12-29 16:25:00,1.52975,1.52975,1.5291,1.5293,67000000.0
2008-12-29 16:26:00,1.5293,1.5293,1.5281,1.52865,222200000.0
2008-12-29 16:27:00,1.52865,1.52865,1.52665,1.52665,237400000.0
2008-12-29 16:28:00,1.52665,1.5269,1.5264,1.5264,136200000.0
2008-12-29 16:29:00,1.5264,1.5264,1.52545,1.5256,144200000.0
2008-12-29 16:30:00,1.5257,1.52585,1.5254,1.5254,599799999.0
2008-12-29 16:31:00,1.5255,1.5261,1.5255,1.5258,135800000.0
2008-12-29 16:32:00,1.5259,1.5262,1.5255,1.5255,190000000.0
2008-12-29 16:33:00,1.5255,1.5255,1.5254,1.5255,382000000.0
2008-12-29 16:34:00,1.5255,1.526,1.5254,1.526,307600000.0
2008-12-29 16:35:00,1.52605,1.5263,1.52585,1.52625,62000000.0
2008-12-29 16:36:00,1.52625,1.5264,1.5257,1.52595,146600000.0
2008-12-29 16:37:00,1.52595,1.52715,1.5256,1.5271,253400000.0
2008-12-29 16:38:00,1.52695,1.52755,1.5269,1.5274,132400000.0
2008-12-29 16:39:00,1.52745,1.5281,1.52725,1.5277,165800000.0
2008-12-29 16:40:00,1.52785,1.52895,1.52775,1.52895,158800000.0
2008-12-29 16:41:00,1.52905,1.5297,1.5289,1.5289,164200000.0
2008-12-29 16:42:00,1.5289,1.5289,1.5277,1.52775,198800000.0
2008-12-29 16:43:00,1.5278,1.5279,1.52625,1.52705,147800000.0
2008-12-29 16:44:00,1.5272,1.52745,1.5255,1.52615,246000000.0
2008-12-29 16:45:00,1.52625,1.52715,1.52625,1.52705,138600000.0
2008-12-29 16:46:00,1.5271,1.5279,1.52695,1.5279,92900000.0
2008-12-29 16:47:00,1.528,1.52825,1.5268,1.52705,209600000.0
2008-12-29 16:48:00,1.52705,1.52745,1.5269,1.52745,153200000.0
2008-12-29 16:49:00,1.52735,1.52755,1.52675,1.52735,168200000.0
2008-12-29 16:50:00,1.52725,1.5278,1.52705,1.52775,172800000.0
2008-12-29 16:51:00,1.5278,1.5279,1.5268,1.527,145800000.0
2008-12-29 16:52:00,1.52695,1.52745,1.52685,1.5274,184200000.0
2008-12-29 16:53:00,1.52735,1.5276,1.5271,1.52755,85800000.0
2008-12-29 16:54:00,1.5275,1.5277,1.5271,1.52755,157200000.0
2008-12-29 16:55:00,1.52755,1.5281,1.5275,1.5281,61400000.0
2008-12-29 16:56:00,1.52805,1.52805,1.5276,1.52785,75800000.0
2008-12-29 16:57:00,1.5279,1.52825,1.52765,1.52775,166800000.0
2008-12-29 16:58:00,1.52775,1.52795,1.5273,1.52765,171800000.0
2008-12-29 16:59:00,1.5276,1.52785,1.5274,1.5274,383200000.0
2008-12-29 17:00:00,1.5266,1.5284,1.5262,1.5284,246000000.0
2008-12-29 17:01:00,1.528,1.5288,1.528,1.5287,75800000.0
2008-12-29 17:02:00,1.5287,1.5291,1.52825,1.5284,63800000.0
2008-12-29 17:03:00,1.5284,1.529,1.52825,1.5287,98700000.0
2008-12-29 17:04:00,1.5287,1.5287,1.52795,1.52825,185000000.0
2008-12-29 17:05:00,1.5282,1.5289,1.5282,1.52885,152000000.0
2008-12-29 17:06:00,1.5289,1.52935,1.5286,1.5286,233300000.0
2008-12-29 17:07:00,1.5286,1.5286,1.52795,1.5282,92600000.0
2008-12-29 17:08:00,1.5282,1.5282,1.5272,1.5279,309600000.0
2008-12-29 17:09:00,1.52795,1.5281,1.5272,1.5273,124000000.0
2008-12-29 17:10:00,1.5273,1.5274,1.5273,1.5273,79000000.0
2008-12-29 17:11:00,1.5273,1.5273,1.5262,1.52665,187400000.0
2008-12-29 17:12:00,1.52665,1.5267,1.52615,1.5267,100800000.0
2008-12-29 17:13:00,1.52665,1.5267,1.5257,1.5258,141600000.0
2008-12-29 17:14:00,1.5257,1.5258,1.5247,1.52475,128200000.0
2008-12-29 17:15:00,1.5247,1.52515,1.5247,1.52505,115600000.0
2008-12-29 17:16:00,1.5247,1.5257,1.5246,1.52565,137600000.0
2008-12-29 17:17:00,1.52565,1.5259,1.5252,1.5253,145600000.0
2008-12-29 17:18:00,1.5253,1.5253,1.5242,1.52445,192800000.0
2008-12-29 17:19:00,1.5244,1.52445,1.5236,1.5236,137400000.0
2008-12-29 17:20:00,1.5236,1.52365,1.52275,1.5228,93600000.0
2008-12-29 17:21:00,1.5228,1.52285,1.5215,1.52165,384600000.0
2008-12-29 17:22:00,1.52165,1.52205,1.52045,1.5208,251800000.0
2008-12-29 17:23:00,1.5208,1.5208,1.5198,1.52,195800000.0
2008-12-29 17:24:00,1.5201,1.52045,1.5198,1.5199,148800000.0
2008-12-29 17:25:00,1.5192,1.52,1.519,1.51965,242200000.0
2008-12-29 17:26:00,1.5196,1.52,1.51955,1.5198,193800000.0
2008-12-29 17:27:00,1.5198,1.52075,1.51975,1.52035,186800000.0
2008-12-29 17:28:00,1.52055,1.5219,1.52055,1.5215,225000000.0
2008-12-29 17:29:00,1.5215,1.5224,1.5215,1.5224,151600000.0
2008-12-29 17:30:00,1.52225,1.5225,1.5219,1.5222,232200000.0
2008-12-29 17:31:00,1.52225,1.5225,1.5218,1.52215,455199998.0
2008-12-29 17:32:00,1.522,1.52205,1.52095,1.5211,1432599990.0
2008-12-29 17:33:00,1.52115,1.5212,1.5178,1.5181,232800000.0
2008-12-29 17:34:00,1.5181,1.52,1.5179,1.5196,258200000.0
2008-12-29 17:35:00,1.5196,1.52095,1.51955,1.52075,200400000.0
2008-12-29 17:36:00,1.5208,1.52125,1.52,1.52125,144500000.0
2008-12-29 17:37:00,1.5209,1.5215,1.5209,1.52145,100200000.0
2008-12-29 17:38:00,1.52145,1.5215,1.5209,1.5209,209200000.0
2008-12-29 17:39:00,1.5209,1.5209,1.5196,1.5203,575800000.0
2008-12-29 17:40:00,1.52025,1.5204,1.51945,1.5199,167400000.0
2008-12-29 17:41:00,1.5199,1.5212,1.5197,1.52105,117000000.0
2008-12-29 17:42:00,1.52115,1.5212,1.5205,1.5205,802600037.0
2008-12-29 17:43:00,1.5205,1.52065,1.5191,1.5196,705600006.0
2008-12-29 17:44:00,1.51965,1.51965,1.5192,1.51935,201000000.0
2008-12-29 17:45:00,1.51945,1.52005,1.51925,1.51995,125000000.0
2008-12-29 17:46:00,1.5201,1.52115,1.52005,1.5204,126200000.0
2008-12-29 17:47:00,1.5204,1.5204,1.519,1.5191,465799990.0
2008-12-29 17:48:00,1.5191,1.51925,1.5188,1.519,443799998.0
2008-12-29 17:49:00,1.519,1.51905,1.5182,1.5187,309599999.0
2008-12-29 17:50:00,1.5185,1.51895,1.5184,1.5189,309600001.0
2008-12-29 17:51:00,1.51895,1.5193,1.5185,1.51895,113400000.0
2008-12-29 17:52:00,1.51895,1.5193,1.51895,1.51905,119200000.0
2008-12-29 17:53:00,1.51905,1.5198,1.51895,1.51975,103800000.0
2008-12-29 17:54:00,1.51975,1.51985,1.519,1.5196,95600000.0
2008-12-29 17:55:00,1.5196,1.5201,1.51905,1.51935,122800000.0
2008-12-29 17:56:00,1.51935,1.5203,1.5191,1.5195,164000000.0
2008-12-29 17:57:00,1.5195,1.5203,1.51945,1.5203,135400000.0
2008-12-29 17:58:00,1.52035,1.5205,1.5196,1.5198,111400000.0
2008-12-29 17:59:00,1.5197,1.51975,1.5158,1.5159,202000000.0
2008-12-29 18:00:00,1.5159,1.5163,1.51545,1.5162,156400000.0
2008-12-29 18:01:00,1.5162,1.51635,1.51465,1.5148,155000000.0
2008-12-29 18:02:00,1.5148,1.5156,1.5137,1.5156,223200002.0
2008-12-29 18:03:00,1.5156,1.516,1.5153,1.51595,120800000.0
2008-12-29 18:04:00,1.516,1.5164,1.51595,1.51625,114000000.0
2008-12-29 18:05:00,1.5162,1.5162,1.5142,1.5152,267200004.0
2008-12-29 18:06:00,1.5145,1.51475,1.51315,1.51415,178700000.0
2008-12-29 18:07:00,1.5141,1.5142,1.5118,1.5135,161700000.0
2008-12-29 18:08:00,1.51355,1.5136,1.51255,1.51295,148200000.0
2008-12-29 18:09:00,1.5128,1.51355,1.51255,1.5134,144000000.0
2008-12-29 18:10:00,1.5134,1.51415,1.51305,1.5136,151900000.0
2008-12-29 18:11:00,1.51355,1.5137,1.51245,1.5132,211199999.0
2008-12-29 18:12:00,1.5132,1.5137,1.51295,1.5135,81400000.0
2008-12-29 18:13:00,1.51355,1.5139,1.5132,1.5138,46800000.0
2008-12-29 18:14:00,1.51375,1.5139,1.51305,1.51315,128000000.0
2008-12-29 18:15:00,1.51315,1.51355,1.5131,1.5132,95400000.0
2008-12-29 18:16:00,1.5131,1.51325,1.51235,1.5127,145800000.0
2008-12-29 18:17:00,1.51275,1.5129,1.5123,1.5129,123000000.0
2008-12-29 18:18:00,1.51295,1.51355,1.51295,1.5132,86500000.0
2008-12-29 18:19:00,1.51325,1.514,1.51295,1.5139,125400000.0
2008-12-29 18:20:00,1.5139,1.5139,1.51245,1.51295,263200000.0
2008-12-29 18:21:00,1.513,1.5133,1.5126,1.5131,140000000.0
2008-12-29 18:22:00,1.51315,1.5134,1.51285,1.51325,120000000.0
2008-12-29 18:23:00,1.51305,1.5133,1.5127,1.513,161200000.0
2008-12-29 18:24:00,1.513,1.514,1.51295,1.51395,165600000.0
2008-12-29 18:25:00,1.51405,1.5142,1.51285,1.5135,347000000.0
2008-12-29 18:26:00,1.5135,1.51415,1.5128,1.5141,124900000.0
2008-12-29 18:27:00,1.5142,1.51515,1.5142,1.51505,67400000.0
2008-12-29 18:28:00,1.5151,1.51575,1.5149,1.51575,112000000.0
2008-12-29 18:29:00,1.51575,1.51575,1.51525,1.5154,123800000.0
2008-12-29 18:30:00,1.5153,1.51595,1.515,1.5153,333400000.0
2008-12-29 18:31:00,1.5153,1.5158,1.51435,1.51565,169200000.0
2008-12-29 18:32:00,1.5156,1.5164,1.51505,1.51625,159400000.0
2008-12-29 18:33:00,1.51525,1.5188,1.51525,1.5182,154100000.0
2008-12-29 18:34:00,1.5182,1.5182,1.51705,1.5176,209600000.0
2008-12-29 18:35:00,1.5176,1.5183,1.5176,1.5183,257800000.0
2008-12-29 18:36:00,1.5185,1.51955,1.51845,1.5191,279800000.0
2008-12-29 18:37:00,1.519,1.519,1.51725,1.51825,184400000.0
2008-12-29 18:38:00,1.5182,1.51865,1.518,1.5183,171200000.0
2008-12-29 18:39:00,1.51825,1.51975,1.5182,1.51915,353000000.0
2008-12-29 18:40:00,1.51915,1.51945,1.519,1.51925,330600000.0
2008-12-29 18:41:00,1.51925,1.52005,1.5191,1.5196,203200000.0
2008-12-29 18:42:00,1.5196,1.52045,1.51945,1.52,261600000.0
2008-12-29 18:43:00,1.52005,1.5202,1.5193,1.51935,150800000.0
2008-12-29 18:44:00,1.5193,1.5198,1.5192,1.5192,180600000.0
2008-12-29 18:45:00,1.5192,1.5196,1.5192,1.51955,121000000.0
2008-12-29 18:46:00,1.51965,1.5203,1.51915,1.5199,159400000.0
2008-12-29 18:47:00,1.5199,1.5202,1.5196,1.5198,265600000.0
2008-12-29 18:48:00,1.5198,1.52025,1.5197,1.5199,145000000.0
2008-12-29 18:49:00,1.5199,1.52035,1.5196,1.5197,219600000.0
2008-12-29 18:50:00,1.5197,1.5197,1.5172,1.51745,315600000.0
2008-12-29 18:51:00,1.5174,1.5183,1.51705,1.5183,219800000.0
2008-12-29 18:52:00,1.5183,1.51925,1.5175,1.5183,297600000.0
2008-12-29 18:53:00,1.5183,1.5185,1.5181,1.51835,102000000.0
2008-12-29 18:54:00,1.5184,1.51895,1.5183,1.5184,240400000.0
2008-12-29 18:55:00,1.5184,1.5184,1.5184,1.5184,182400000.0
2008-12-29 18:56:00,1.5184,1.51845,1.5184,1.5184,140400000.0
2008-12-29 18:57:00,1.51845,1.5189,1.5183,1.5187,141400000.0
2008-12-29 18:58:00,1.5187,1.5195,1.5187,1.5191,202800000.0
2008-12-29 18:59:00,1.51915,1.51965,1.5191,1.51935,83400000.0
2008-12-29 19:00:00,1.51935,1.5194,1.5191,1.5192,133800000.0
2008-12-29 19:01:00,1.51925,1.5193,1.51915,1.51925,32000000.0
2008-12-29 19:02:00,1.51925,1.5197,1.5191,1.5197,112200000.0
2008-12-29 19:03:00,1.5193,1.51985,1.5193,1.5198,81600000.0
2008-12-29 19:04:00,1.51975,1.5201,1.5197,1.5201,28800000.0
2008-12-29 19:05:00,1.52005,1.5201,1.51975,1.52005,147800000.0
2008-12-29 19:06:00,1.5201,1.52015,1.51975,1.52015,82800000.0
2008-12-29 19:07:00,1.5202,1.52045,1.51995,1.52005,58400000.0
2008-12-29 19:08:00,1.52015,1.5209,1.52015,1.52085,92400000.0
2008-12-29 19:09:00,1.52085,1.5216,1.5208,1.52105,161600000.0
2008-12-29 19:10:00,1.521,1.52105,1.5209,1.5209,95200000.0
2008-12-29 19:11:00,1.5209,1.5213,1.5207,1.5209,194200000.0
2008-12-29 19:12:00,1.5209,1.5209,1.51945,1.5199,211000000.0
2008-12-29 19:13:00,1.52,1.5204,1.5197,1.52035,119600000.0
2008-12-29 19:14:00,1.52045,1.5208,1.52,1.5206,168000000.0
2008-12-29 19:15:00,1.5206,1.52245,1.5204,1.52245,228000000.0
2008-12-29 19:16:00,1.5225,1.5229,1.52225,1.5228,113600000.0
2008-12-29 19:17:00,1.5229,1.5232,1.5223,1.5224,529000000.0
2008-12-29 19:18:00,1.5224,1.52245,1.5224,1.5224,236600000.0
2008-12-29 19:19:00,1.5224,1.5224,1.5224,1.5224,225600000.0
2008-12-29 19:20:00,1.5224,1.5224,1.5223,1.5223,66800000.0
2008-12-29 19:21:00,1.5223,1.5224,1.5214,1.52145,111200000.0
2008-12-29 19:22:00,1.52145,1.5217,1.52145,1.5216,92400000.0
2008-12-29 19:23:00,1.52165,1.5219,1.52165,1.52185,48800000.0
2008-12-29 19:24:00,1.52185,1.5222,1.5218,1.5219,75200000.0
2008-12-29 19:25:00,1.52185,1.5222,1.5217,1.5217,146000000.0
2008-12-29 19:26:00,1.5217,1.5217,1.5217,1.5217,7000000.0
2008-12-29 19:27:00,1.5217,1.5217,1.5215,1.5217,38200000.0
2008-12-29 19:28:00,1.5217,1.5217,1.5207,1.5217,45200000.0
2008-12-29 19:29:00,1.5217,1.5217,1.5216,1.5217,22000000.0
2008-12-29 19:30:00,1.5217,1.5217,1.52085,1.5216,14200000.0
2008-12-29 19:31:00,1.5217,1.5217,1.5207,1.5208,50200000.0
2008-12-29 19:32:00,1.521,1.52155,1.5207,1.5211,24000000.0
2008-12-29 19:33:00,1.52105,1.5217,1.52085,1.5211,75600000.0
2008-12-29 19:34:00,1.52105,1.52105,1.52095,1.521,48800000.0
2008-12-29 19:35:00,1.521,1.52125,1.5209,1.52125,73600000.0
2008-12-29 19:36:00,1.52125,1.52135,1.52125,1.52135,9600000.0
2008-12-29 19:37:00,1.52125,1.52125,1.5207,1.52105,88400000.0
2008-12-29 19:38:00,1.5211,1.5212,1.52095,1.52115,18200000.0
2008-12-29 19:39:00,1.52125,1.5213,1.5211,1.5213,14400000.0
2008-12-29 19:40:00,1.5213,1.5214,1.5211,1.52115,71800000.0
2008-12-29 19:41:00,1.52115,1.52135,1.52115,1.52125,48000000.0
2008-12-29 19:42:00,1.52125,1.5221,1.52125,1.5221,56800000.0
2008-12-29 19:43:00,1.52215,1.52215,1.522,1.52215,48400000.0
2008-12-29 19:44:00,1.52215,1.5224,1.5221,1.5223,25200000.0
2008-12-29 19:45:00,1.5223,1.52265,1.52195,1.52255,83800000.0
2008-12-29 19:46:00,1.5225,1.52295,1.52245,1.5225,139400000.0
2008-12-29 19:47:00,1.5225,1.5225,1.5216,1.5219,48400000.0
2008-12-29 19:48:00,1.5219,1.5219,1.52175,1.52175,15600000.0
2008-12-29 19:49:00,1.5217,1.5218,1.52165,1.52165,51200000.0
2008-12-29 19:50:00,1.52145,1.52155,1.51945,1.52035,280800000.0
2008-12-29 19:51:00,1.52025,1.5215,1.52025,1.5208,124000000.0
2008-12-29 19:52:00,1.5208,1.52125,1.5207,1.5212,46600000.0
2008-12-29 19:53:00,1.5212,1.52125,1.52065,1.5208,34400000.0
2008-12-29 19:54:00,1.5208,1.5208,1.5207,1.5208,30400000.0
2008-12-29 19:55:00,1.5208,1.5208,1.5207,1.5208,23200000.0
2008-12-29 19:56:00,1.5208,1.521,1.52075,1.5208,57800000.0
2008-12-29 19:57:00,1.5208,1.5208,1.5208,1.5208,5000000.0
2008-12-29 19:58:00,1.5208,1.5208,1.5208,1.5208,5000000.0
2008-12-29 19:59:00,1.5208,1.52085,1.5208,1.5208,52000000.0
2008-12-29 20:00:00,1.5208,1.52095,1.5184,1.5188,171400000.0
2008-12-29 20:01:00,1.5188,1.5193,1.51855,1.51855,127000000.0
2008-12-29 20:02:00,1.51865,1.51955,1.5185,1.5185,106200000.0
2008-12-29 20:03:00,1.5186,1.5187,1.51775,1.5187,120200000.0
2008-12-29 20:04:00,1.5187,1.5187,1.5178,1.5184,87600000.0
2008-12-29 20:05:00,1.5181,1.5187,1.5181,1.5183,63600000.0
2008-12-29 20:06:00,1.5183,1.5185,1.5183,1.5185,19200000.0
2008-12-29 20:07:00,1.5185,1.51945,1.51845,1.51945,77200000.0
2008-12-29 20:08:00,1.51945,1.51945,1.519,1.51905,28000000.0
2008-12-29 20:09:00,1.519,1.51905,1.5187,1.5187,43000000.0
2008-12-29 20:10:00,1.5187,1.5187,1.5187,1.5187,23000000.0
2008-12-29 20:11:00,1.5187,1.5187,1.5176,1.51795,87400000.0
2008-12-29 20:12:00,1.51805,1.51855,1.5173,1.5183,128000000.0
2008-12-29 20:13:00,1.51845,1.51895,1.518,1.518,241800000.0
2008-12-29 20:14:00,1.518,1.51905,1.518,1.51865,212200000.0
2008-12-29 20:15:00,1.5186,1.5195,1.5182,1.51925,153600000.0
2008-12-29 20:16:00,1.5193,1.52255,1.5193,1.5219,154800000.0
2008-12-29 20:17:00,1.5219,1.5219,1.5203,1.5212,101000000.0
2008-12-29 20:18:00,1.5212,1.52195,1.52105,1.52195,187400000.0
2008-12-29 20:19:00,1.5217,1.5221,1.5217,1.5219,63300000.0
2008-12-29 20:20:00,1.52195,1.52195,1.5216,1.5216,80200000.0
2008-12-29 20:21:00,1.5216,1.5218,1.5216,1.5216,130200000.0
2008-12-29 20:22:00,1.5216,1.5216,1.52045,1.52065,57400000.0
2008-12-29 20:23:00,1.52065,1.5211,1.52065,1.5209,114000000.0
2008-12-29 20:24:00,1.5209,1.52185,1.5208,1.52125,96800000.0
2008-12-29 20:25:00,1.5215,1.5221,1.5214,1.52145,86000000.0
2008-12-29 20:26:00,1.5214,1.5223,1.5214,1.52155,109400000.0
2008-12-29 20:27:00,1.5216,1.5221,1.5215,1.52155,66800000.0
2008-12-29 20:28:00,1.52165,1.52205,1.5215,1.5215,48400000.0
2008-12-29 20:29:00,1.5215,1.52155,1.5211,1.5212,82800000.0
2008-12-29 20:30:00,1.5212,1.5212,1.5204,1.52055,128600000.0
2008-12-29 20:31:00,1.52055,1.52155,1.52045,1.5211,123800000.0
2008-12-29 20:32:00,1.5213,1.522,1.52075,1.5216,154200000.0
2008-12-29 20:33:00,1.52155,1.52195,1.52145,1.52195,128400000.0
2008-12-29 20:34:00,1.52195,1.52235,1.52195,1.52235,52600000.0
2008-12-29 20:35:00,1.5223,1.52255,1.5215,1.522,271000000.0
2008-12-29 20:36:00,1.522,1.5233,1.5213,1.52235,239000000.0
2008-12-29 20:37:00,1.5224,1.52525,1.5224,1.5244,239400000.0
2008-12-29 20:38:00,1.5245,1.5245,1.52345,1.5236,95600000.0
2008-12-29 20:39:00,1.5237,1.5237,1.5229,1.5231,220800000.0
2008-12-29 20:40:00,1.5231,1.5235,1.5227,1.5227,122000000.0
2008-12-29 20:41:00,1.5228,1.5231,1.52225,1.523,34800000.0
2008-12-29 20:42:00,1.5228,1.5235,1.5224,1.5224,74200000.0
2008-12-29 20:43:00,1.5225,1.52275,1.52235,1.5227,102200000.0
2008-12-29 20:44:00,1.52275,1.5228,1.52225,1.5223,45000000.0
2008-12-29 20:45:00,1.5223,1.5223,1.52165,1.5219,36600000.0
2008-12-29 20:46:00,1.5217,1.5222,1.5217,1.5221,110400000.0
2008-12-29 20:47:00,1.5221,1.5221,1.5206,1.5216,127200000.0
2008-12-29 20:48:00,1.5216,1.5219,1.5215,1.5216,74000000.0
2008-12-29 20:49:00,1.5216,1.52165,1.5216,1.5216,29400000.0
2008-12-29 20:50:00,1.5216,1.5216,1.5216,1.5216,4600000.0
2008-12-29 20:51:00,1.5216,1.52175,1.52055,1.52085,140400000.0
2008-12-29 20:52:00,1.5209,1.5212,1.52075,1.521,158800000.0
2008-12-29 20:53:00,1.52105,1.52125,1.52025,1.52065,172800000.0
2008-12-29 20:54:00,1.5206,1.52765,1.52045,1.52765,222300000.0
2008-12-29 20:55:00,1.52795,1.52955,1.5257,1.5262,253800000.0
2008-12-29 20:56:00,1.52585,1.52675,1.5253,1.5253,308800000.0
2008-12-29 20:57:00,1.5253,1.52555,1.52365,1.52555,258600000.0
2008-12-29 20:58:00,1.52575,1.52645,1.5248,1.52505,223000000.0
2008-12-29 20:59:00,1.52505,1.5253,1.52475,1.5252,248000000.0
2008-12-29 21:00:00,1.52535,1.52685,1.525,1.5265,317400000.0
2008-12-29 21:01:00,1.5265,1.52725,1.5261,1.5268,245200000.0
2008-12-29 21:02:00,1.5268,1.5268,1.5261,1.52635,201400000.0
2008-12-29 21:03:00,1.5264,1.52665,1.52635,1.5265,121600000.0
2008-12-29 21:04:00,1.5267,1.52755,1.5267,1.527,121400000.0
2008-12-29 21:05:00,1.52695,1.5274,1.52695,1.52735,70200000.0
2008-12-29 21:06:00,1.5274,1.5277,1.52725,1.5277,47000000.0
2008-12-29 21:07:00,1.52815,1.5291,1.52785,1.5284,118200000.0
2008-12-29 21:08:00,1.52845,1.52895,1.5282,1.5285,107400000.0
2008-12-29 21:09:00,1.5285,1.5289,1.52805,1.52805,134200000.0
2008-12-29 21:10:00,1.52795,1.52815,1.52735,1.52815,88600000.0
2008-12-29 21:11:00,1.5282,1.52865,1.52605,1.52655,249800000.0
2008-12-29 21:12:00,1.52655,1.5279,1.5257,1.5279,307200000.0
2008-12-29 21:13:00,1.528,1.52855,1.5274,1.5276,253600000.0
2008-12-29 21:14:00,1.5276,1.52775,1.5261,1.52765,153600000.0
2008-12-29 21:15:00,1.52765,1.52775,1.5276,1.5276,52800000.0
2008-12-29 21:16:00,1.5276,1.5276,1.5268,1.527,101200000.0
2008-12-29 21:17:00,1.527,1.52715,1.52645,1.52675,80000000.0
2008-12-29 21:18:00,1.5268,1.5272,1.52645,1.527,118800000.0
2008-12-29 21:19:00,1.5271,1.5272,1.5268,1.5269,58800000.0
2008-12-29 21:20:00,1.52705,1.5276,1.52705,1.52735,70200000.0
2008-12-29 21:21:00,1.52735,1.5276,1.5271,1.5274,126400000.0
2008-12-29 21:22:00,1.5274,1.5279,1.5273,1.5278,169600000.0
2008-12-29 21:23:00,1.5277,1.5287,1.5275,1.5286,200000000.0
2008-12-29 21:24:00,1.52865,1.53015,1.52865,1.52985,136000000.0
2008-12-29 21:25:00,1.52985,1.53045,1.52965,1.5298,213800000.0
2008-12-29 21:26:00,1.52995,1.53125,1.5283,1.5295,233200000.0
2008-12-29 21:27:00,1.5295,1.5296,1.5291,1.52945,116800000.0
2008-12-29 21:28:00,1.52945,1.53015,1.5292,1.53015,270600000.0
2008-12-29 21:29:00,1.53015,1.5315,1.52965,1.5304,334200000.0
2008-12-29 21:30:00,1.5304,1.5304,1.52935,1.5304,131600000.0
2008-12-29 21:31:00,1.5304,1.5311,1.5304,1.5309,235200000.0
2008-12-29 21:32:00,1.5309,1.531,1.53075,1.5309,76000000.0
2008-12-29 21:33:00,1.53085,1.5324,1.53085,1.5324,150600000.0
2008-12-29 21:34:00,1.5324,1.5331,1.53235,1.5331,135200000.0
2008-12-29 21:35:00,1.5331,1.5344,1.53295,1.533,233000000.0
2008-12-29 21:36:00,1.5329,1.5333,1.5329,1.53295,103800000.0
2008-12-29 21:37:00,1.5331,1.53315,1.5329,1.5329,96600000.0
2008-12-29 21:38:00,1.5329,1.5332,1.5329,1.5329,81600000.0
2008-12-29 21:39:00,1.5329,1.53375,1.5329,1.5332,182600000.0
2008-12-29 21:40:00,1.5332,1.5332,1.533,1.533,36800000.0
2008-12-29 21:41:00,1.533,1.53365,1.532,1.5328,126400000.0
2008-12-29 21:42:00,1.5329,1.5332,1.5321,1.5332,193800000.0
2008-12-29 21:43:00,1.5332,1.53325,1.53305,1.53325,72000000.0
2008-12-29 21:44:00,1.53325,1.5334,1.5328,1.5333,89000000.0
2008-12-29 21:45:00,1.53335,1.53365,1.533,1.5334,91000000.0
2008-12-29 21:46:00,1.53345,1.5335,1.53245,1.53285,94600000.0
2008-12-29 21:47:00,1.5315,1.5321,1.5311,1.5317,387400000.0
2008-12-29 21:48:00,1.53175,1.5318,1.53065,1.5317,271400000.0
2008-12-29 21:49:00,1.5317,1.53175,1.53125,1.53145,174800000.0
2008-12-29 21:50:00,1.53145,1.5315,1.5312,1.5315,137000000.0
2008-12-29 21:51:00,1.5315,1.53195,1.5311,1.53155,171600000.0
2008-12-29 21:52:00,1.5316,1.5317,1.5309,1.5309,249200000.0
2008-12-29 21:53:00,1.531,1.5311,1.5295,1.53105,209000000.0
2008-12-29 21:54:00,1.5312,1.53135,1.53065,1.53095,253200000.0
2008-12-29 21:55:00,1.53095,1.53155,1.5308,1.531,128200000.0
2008-12-29 21:56:00,1.5312,1.53155,1.5306,1.5307,154000000.0
2008-12-29 21:57:00,1.5307,1.5308,1.5306,1.5307,48600000.0
2008-12-29 21:58:00,1.5307,1.53095,1.5303,1.53085,149600000.0
2008-12-29 21:59:00,1.5309,1.5309,1.5303,1.5307,43000000.0
2008-12-29 22:00:00,1.5307,1.5309,1.5307,1.5307,20800000.0
2008-12-29 22:01:00,1.5307,1.5307,1.5307,1.5307,12000000.0
2008-12-29 22:02:00,1.5307,1.5307,1.5307,1.5307,2400000.0
2008-12-29 22:03:00,1.5307,1.5307,1.5307,1.5307,12000000.0
2008-12-29 22:04:00,1.5307,1.5307,1.529,1.5292,131600000.0
2008-12-29 22:05:00,1.52875,1.52895,1.5287,1.52885,105800000.0
2008-12-29 22:06:00,1.5288,1.529,1.5288,1.529,28200000.0
2008-12-29 22:07:00,1.52905,1.52975,1.529,1.5296,329400000.0
2008-12-29 22:08:00,1.5296,1.5309,1.52945,1.5309,156600000.0
2008-12-29 22:09:00,1.5315,1.532,1.5314,1.53165,140000000.0
2008-12-29 22:10:00,1.5317,1.532,1.5313,1.53195,219800000.0
2008-12-29 22:11:00,1.532,1.5324,1.532,1.5323,91400000.0
2008-12-29 22:12:00,1.53235,1.5326,1.53235,1.5325,76600000.0
2008-12-29 22:13:00,1.5325,1.5325,1.5319,1.532,83200000.0
2008-12-29 22:14:00,1.532,1.53225,1.5309,1.5321,183200000.0
2008-12-29 22:15:00,1.5321,1.53215,1.532,1.532,133000000.0
2008-12-29 22:16:00,1.532,1.53325,1.5306,1.53305,279800000.0
2008-12-29 22:17:00,1.53295,1.5332,1.5323,1.53245,208000000.0
2008-12-29 22:18:00,1.53235,1.53385,1.5323,1.53365,110800000.0
2008-12-29 22:19:00,1.5337,1.53375,1.5334,1.53375,103800000.0
2008-12-29 22:20:00,1.53375,1.53385,1.5334,1.5338,112000000.0
2008-12-29 22:21:00,1.53375,1.53375,1.5333,1.5334,7000000.0
2008-12-29 22:22:00,1.5334,1.53385,1.5334,1.53365,84400000.0
2008-12-29 22:23:00,1.53365,1.5343,1.5336,1.53415,139000000.0
2008-12-29 22:24:00,1.5343,1.53435,1.53415,1.53425,104800000.0
2008-12-29 22:25:00,1.53425,1.53465,1.53415,1.53445,67400000.0
2008-12-29 22:26:00,1.53455,1.53485,1.5344,1.5345,110200000.0
2008-12-29 22:27:00,1.53455,1.535,1.5342,1.5343,194800000.0
2008-12-29 22:28:00,1.5346,1.53505,1.5337,1.53465,201800000.0
2008-12-29 22:29:00,1.53465,1.53485,1.5328,1.533,101000000.0
2008-12-29 22:30:00,1.53305,1.53475,1.53305,1.53455,341600000.0
2008-12-29 22:31:00,1.53475,1.5354,1.53415,1.53525,387400000.0
2008-12-29 22:32:00,1.53425,1.53535,1.534,1.534,180400000.0
2008-12-29 22:33:00,1.5347,1.53545,1.53445,1.535,188800000.0
2008-12-29 22:34:00,1.535,1.53615,1.535,1.536,273600000.0
2008-12-29 22:35:00,1.536,1.53645,1.53565,1.53645,44600000.0
2008-12-29 22:36:00,1.5365,1.53955,1.53595,1.53955,210900000.0
2008-12-29 22:37:00,1.53955,1.5398,1.5374,1.5379,148200000.0
2008-12-29 22:38:00,1.53795,1.538,1.5371,1.5372,266400000.0
2008-12-29 22:39:00,1.5372,1.5376,1.5368,1.5369,114000000.0
2008-12-29 22:40:00,1.5369,1.53765,1.53675,1.5368,256800000.0
2008-12-29 22:41:00,1.5369,1.5369,1.5355,1.5358,69000000.0
2008-12-29 22:42:00,1.53605,1.5371,1.53605,1.53685,130800000.0
2008-12-29 22:43:00,1.53705,1.5371,1.5368,1.537,15400000.0
2008-12-29 22:44:00,1.537,1.53725,1.53665,1.53695,68800000.0
2008-12-29 22:45:00,1.53685,1.53685,1.5366,1.5366,84600000.0
2008-12-29 22:46:00,1.5365,1.5367,1.5351,1.5351,189400000.0
2008-12-29 22:47:00,1.5353,1.5365,1.53505,1.53535,184400000.0
2008-12-29 22:48:00,1.53535,1.5365,1.53535,1.5365,75200000.0
2008-12-29 22:49:00,1.5364,1.5365,1.5364,1.53645,8600000.0
2008-12-29 22:50:00,1.53655,1.53655,1.5364,1.5365,48000000.0
2008-12-29 22:51:00,1.53645,1.53675,1.536,1.53675,87000000.0
2008-12-29 22:52:00,1.53665,1.5367,1.536,1.5361,231200000.0
2008-12-29 22:53:00,1.5361,1.53615,1.5361,1.5361,44600000.0
2008-12-29 22:54:00,1.5361,1.53635,1.536,1.53635,99400000.0
2008-12-29 22:55:00,1.536,1.5367,1.536,1.53645,162000000.0
2008-12-29 22:56:00,1.5364,1.5372,1.5362,1.5365,156400000.0
2008-12-29 22:57:00,1.53655,1.53655,1.5362,1.5364,185000000.0
2008-12-29 22:58:00,1.53645,1.5373,1.5362,1.5373,134200000.0
2008-12-29 22:59:00,1.5373,1.5373,1.5366,1.5369,243400000.0
2008-12-29 23:00:00,1.5369,1.53695,1.5366,1.5366,93600000.0
2008-12-29 23:01:00,1.5366,1.5366,1.5351,1.53545,77400000.0
2008-12-29 23:02:00,1.5355,1.53565,1.53265,1.5347,196600000.0
2008-12-29 23:03:00,1.5347,1.5347,1.5339,1.53425,98400000.0
2008-12-29 23:04:00,1.53385,1.53385,1.5336,1.5338,59000000.0
2008-12-29 23:05:00,1.5338,1.5351,1.5338,1.53435,94600000.0
2008-12-29 23:06:00,1.5346,1.5357,1.53445,1.5352,159500000.0
2008-12-29 23:07:00,1.5352,1.5352,1.5342,1.53435,130600000.0
2008-12-29 23:08:00,1.53435,1.5346,1.5343,1.5346,79800000.0
2008-12-29 23:09:00,1.5346,1.53485,1.5343,1.5348,96800000.0
2008-12-29 23:10:00,1.5348,1.5356,1.53475,1.5353,113200000.0
2008-12-29 23:11:00,1.53525,1.53525,1.53305,1.53345,41600000.0
2008-12-29 23:12:00,1.5333,1.5349,1.5333,1.5338,104800000.0
2008-12-29 23:13:00,1.5338,1.5351,1.5337,1.5351,153200000.0
2008-12-29 23:14:00,1.5351,1.5351,1.5351,1.5351,5000000.0
2008-12-29 23:15:00,1.5351,1.5351,1.5351,1.5351,1000000.0
2008-12-29 23:16:00,1.5351,1.5351,1.5351,1.5351,12000000.0
2008-12-29 23:17:00,1.5351,1.5351,1.5351,1.5351,8000000.0
2008-12-29 23:18:00,1.5351,1.5351,1.5351,1.5351,18200000.0
2008-12-29 23:19:00,1.5351,1.5351,1.5351,1.5351,11000000.0
2008-12-29 23:20:00,1.5351,1.5351,1.53405,1.5342,26200000.0
2008-12-29 23:21:00,1.5342,1.5342,1.5337,1.5338,91600000.0
2008-12-29 23:22:00,1.5338,1.5338,1.533,1.533,93600000.0
2008-12-29 23:23:00,1.5331,1.5334,1.533,1.5331,91400000.0
2008-12-29 23:24:00,1.5331,1.5333,1.5329,1.5331,62200000.0
2008-12-29 23:25:00,1.53315,1.5338,1.533,1.53355,107600000.0
2008-12-29 23:26:00,1.53345,1.53385,1.5331,1.5338,56000000.0
2008-12-29 23:27:00,1.5337,1.53375,1.53045,1.53115,177200000.0
2008-12-29 23:28:00,1.532,1.53205,1.53055,1.5308,192200000.0
2008-12-29 23:29:00,1.53085,1.53165,1.5305,1.53115,150000000.0
2008-12-29 23:30:00,1.53115,1.53115,1.53085,1.53095,64800000.0
2008-12-29 23:31:00,1.5309,1.53155,1.5309,1.53155,108000000.0
2008-12-29 23:32:00,1.53155,1.5317,1.5309,1.53095,111400000.0
2008-12-29 23:33:00,1.5309,1.53095,1.5309,1.5309,15600000.0
2008-12-29 23:34:00,1.5309,1.5311,1.5309,1.5311,38800000.0
2008-12-29 23:35:00,1.5311,1.5317,1.5309,1.5316,138400000.0
2008-12-29 23:36:00,1.5316,1.5316,1.53075,1.5309,35800000.0
2008-12-29 23:37:00,1.5309,1.5309,1.53035,1.5309,29600000.0
2008-12-29 23:38:00,1.5309,1.5309,1.53035,1.53035,27200000.0
2008-12-29 23:39:00,1.5307,1.5308,1.5289,1.529,126800000.0
2008-12-29 23:40:00,1.529,1.5291,1.529,1.52905,31200000.0
2008-12-29 23:41:00,1.529,1.529,1.529,1.529,3000000.0
2008-12-29 23:42:00,1.529,1.5292,1.529,1.52915,37000000.0
2008-12-29 23:43:00,1.52925,1.5301,1.5287,1.52935,119000000.0
2008-12-29 23:44:00,1.5293,1.53045,1.5293,1.52955,72000000.0
2008-12-29 23:45:00,1.52975,1.53035,1.52965,1.5299,47600000.0
2008-12-29 23:46:00,1.52995,1.5306,1.52985,1.5306,16200000.0
2008-12-29 23:47:00,1.53075,1.53105,1.53005,1.53105,68600000.0
2008-12-29 23:48:00,1.53095,1.53095,1.5303,1.5303,67000000.0
2008-12-29 23:49:00,1.5303,1.53045,1.53,1.5303,40200000.0
2008-12-29 23:50:00,1.5303,1.53085,1.53015,1.53085,55600000.0
2008-12-29 23:51:00,1.53085,1.531,1.53005,1.53065,74800000.0
2008-12-29 23:52:00,1.5304,1.5309,1.5303,1.53055,58600000.0
2008-12-29 23:53:00,1.53035,1.53055,1.5282,1.5296,85200000.0
2008-12-29 23:54:00,1.5296,1.53015,1.52855,1.5296,45600000.0
2008-12-29 23:55:00,1.52875,1.5303,1.5271,1.5273,154400000.0
2008-12-29 23:56:00,1.52735,1.528,1.52675,1.528,157000000.0
2008-12-29 23:57:00,1.528,1.52875,1.52775,1.5281,44000000.0
2008-12-29 23:58:00,1.5267,1.52925,1.5267,1.5269,109600000.0
2008-12-29 23:59:00,1.5275,1.5281,1.5275,1.52795,11000000.0
2008-12-30 00:00:00,1.5278,1.52865,1.52765,1.52865,19000000.0
2008-12-30 00:01:00,1.5285,1.53055,1.5283,1.53055,7000000.0
2008-12-30 00:02:00,1.53045,1.5305,1.5301,1.5301,12000000.0
2008-12-30 00:03:00,1.5291,1.5293,1.5286,1.52885,15000000.0
2008-12-30 00:04:00,1.5289,1.5289,1.52735,1.5275,27600000.0
2008-12-30 00:05:00,1.5275,1.52785,1.52685,1.52785,16200000.0
2008-12-30 00:06:00,1.5279,1.5279,1.5267,1.5269,16400000.0
2008-12-30 00:07:00,1.5269,1.5269,1.5269,1.5269,16000000.0
2008-12-30 00:08:00,1.5269,1.5269,1.5269,1.5269,8000000.0
2008-12-30 00:09:00,1.5269,1.5269,1.5256,1.5256,4800000.0
2008-12-30 00:10:00,1.5258,1.52675,1.5258,1.52675,13600000.0
2008-12-30 00:11:00,1.5269,1.52715,1.52675,1.52715,12000000.0
2008-12-30 00:12:00,1.52715,1.5274,1.5271,1.5274,12000000.0
2008-12-30 00:13:00,1.5274,1.5279,1.52695,1.5279,34200000.0
2008-12-30 00:14:00,1.5277,1.5278,1.52765,1.5278,5000000.0
2008-12-30 00:15:00,1.52775,1.52845,1.52775,1.52825,13000000.0
2008-12-30 00:16:00,1.5279,1.52835,1.52755,1.5277,14600000.0
2008-12-30 00:17:00,1.5279,1.5282,1.5279,1.5282,14600000.0
2008-12-30 00:18:00,1.52755,1.52795,1.52755,1.52795,2000000.0
2008-12-30 00:19:00,1.52755,1.52755,1.52755,1.52755,1000000.0
2008-12-30 00:20:00,1.528,1.528,1.52755,1.5276,3000000.0
2008-12-30 00:21:00,1.52755,1.52755,1.5275,1.5275,11200000.0
2008-12-30 00:22:00,1.5273,1.52805,1.5268,1.52805,27000000.0
2008-12-30 00:23:00,1.5283,1.52835,1.52725,1.5274,34400000.0
2008-12-30 00:24:00,1.5274,1.52805,1.52725,1.5278,9000000.0
2008-12-30 00:25:00,1.52775,1.52775,1.5277,1.5277,2000000.0
2008-12-30 00:26:00,1.5276,1.5276,1.5268,1.527,10200000.0
2008-12-30 00:27:00,1.5271,1.5271,1.52705,1.52705,4800000.0
2008-12-30 00:28:00,1.52725,1.52745,1.52725,1.52745,5800000.0
2008-12-30 00:29:00,1.5274,1.5274,1.5273,1.5273,4400000.0
2008-12-30 00:30:00,1.5273,1.5273,1.52725,1.52725,2000000.0
2008-12-30 00:31:00,1.52739,1.52772,1.5259,1.52772,28800000.0
2008-12-30 00:32:00,1.5272,1.5272,1.52695,1.52695,6600000.0
2008-12-30 00:33:00,1.52695,1.52695,1.5266,1.5267,185600000.0
2008-12-30 00:34:00,1.5267,1.5267,1.5267,1.5267,9600000.0
2008-12-30 00:35:00,1.5267,1.5267,1.5267,1.5267,28800000.0
2008-12-30 00:36:00,1.5267,1.5267,1.5267,1.5267,19200000.0
2008-12-30 00:37:00,1.5267,1.5267,1.5267,1.5267,9600000.0
2008-12-30 00:38:00,1.5267,1.5267,1.5267,1.5267,48000000.0
2008-12-30 00:39:00,1.5267,1.5267,1.5267,1.5267,19200000.0
2008-12-30 00:40:00,1.5267,1.5267,1.5267,1.5267,57600000.0
2008-12-30 00:41:00,1.5267,1.5267,1.5267,1.5267,19200000.0
2008-12-30 00:42:00,1.5267,1.5267,1.5267,1.5267,134400000.0
2008-12-30 00:43:00,1.5267,1.5267,1.5267,1.5267,19200000.0
2008-12-30 00:44:00,1.5267,1.5267,1.5267,1.5267,48000000.0
2008-12-30 00:45:00,1.5267,1.52805,1.5267,1.5277,47200000.0
2008-12-30 00:46:00,1.5274,1.5275,1.5274,1.5275,19200000.0
2008-12-30 00:47:00,1.5275,1.5277,1.5275,1.5275,39400000.0
2008-12-30 00:48:00,1.5275,1.52765,1.5275,1.52765,5800000.0
2008-12-30 00:49:00,1.5274,1.5277,1.5274,1.5277,5800000.0
2008-12-30 00:50:00,1.52775,1.5279,1.5277,1.52775,7000000.0
2008-12-30 00:51:00,1.5279,1.5279,1.5279,1.5279,1000000.0
2008-12-30 00:52:00,1.52735,1.52775,1.52735,1.52775,13800000.0
2008-12-30 00:53:00,1.52735,1.52735,1.52735,1.52735,4800000.0
2008-12-30 00:54:00,1.52775,1.52775,1.52775,1.52775,1000000.0
2008-12-30 00:55:00,1.52735,1.52775,1.52735,1.5276,8800000.0
2008-12-30 00:56:00,1.5275,1.5275,1.5275,1.5275,4800000.0
2008-12-30 00:57:00,1.5276,1.52775,1.5276,1.52775,3000000.0
2008-12-30 00:58:00,1.5277,1.5277,1.5277,1.5277,1000000.0
2008-12-30 00:59:00,1.5275,1.5275,1.5275,1.5275,4800000.0
2008-12-30 01:00:00,1.52815,1.5282,1.52735,1.52775,38400000.0
2008-12-30 01:01:00,1.52785,1.5289,1.5277,1.5289,41600000.0
2008-12-30 01:02:00,1.5291,1.5297,1.5288,1.5293,26000000.0
2008-12-30 01:03:00,1.5292,1.52945,1.5291,1.52925,19000000.0
2008-12-30 01:04:00,1.5292,1.5292,1.52875,1.5289,26200000.0
2008-12-30 01:05:00,1.52895,1.52975,1.5289,1.52925,22400000.0
2008-12-30 01:06:00,1.5294,1.5294,1.52935,1.52935,11200000.0
2008-12-30 01:07:00,1.52935,1.52935,1.52935,1.52935,4800000.0
2008-12-30 01:08:00,1.52935,1.5296,1.5292,1.5292,28400000.0
2008-12-30 01:09:00,1.52925,1.52925,1.5288,1.5288,13800000.0
2008-12-30 01:10:00,1.5288,1.5289,1.5288,1.5288,37400000.0
2008-12-30 01:11:00,1.5288,1.52955,1.5288,1.5294,17600000.0
2008-12-30 01:12:00,1.5294,1.52955,1.529,1.5291,27000000.0
2008-12-30 01:13:00,1.52955,1.5299,1.52895,1.52945,51200000.0
2008-12-30 01:14:00,1.52945,1.5296,1.52935,1.5296,108200000.0
2008-12-30 01:15:00,1.52955,1.5298,1.5293,1.5293,33000000.0
2008-12-30 01:16:00,1.5293,1.5293,1.527,1.5272,46400000.0
2008-12-30 01:17:00,1.5272,1.52745,1.5271,1.52745,131800000.0
2008-12-30 01:18:00,1.52755,1.5279,1.52745,1.5279,10600000.0
2008-12-30 01:19:00,1.52795,1.528,1.5272,1.5273,18000000.0
2008-12-30 01:20:00,1.5274,1.52785,1.52715,1.5272,59400000.0
2008-12-30 01:21:00,1.5272,1.5272,1.525,1.5272,78400000.0
2008-12-30 01:22:00,1.5272,1.5272,1.525,1.5272,182000000.0
2008-12-30 01:23:00,1.5272,1.5272,1.5272,1.5272,25600000.0
2008-12-30 01:24:00,1.5272,1.5272,1.5272,1.5272,28800000.0
2008-12-30 01:25:00,1.5271,1.5276,1.5271,1.52745,14400000.0
2008-12-30 01:26:00,1.5274,1.52805,1.52725,1.52795,16000000.0
2008-12-30 01:27:00,1.52705,1.5272,1.52705,1.5272,4800000.0
2008-12-30 01:28:00,1.52775,1.52795,1.52775,1.52775,4000000.0
2008-12-30 01:29:00,1.5278,1.52785,1.52695,1.5271,20400000.0
2008-12-30 01:30:00,1.52715,1.528,1.52715,1.5278,18600000.0
2008-12-30 01:31:00,1.5274,1.5276,1.52695,1.5274,39200000.0
2008-12-30 01:32:00,1.52745,1.52835,1.5272,1.5275,27000000.0
2008-12-30 01:33:00,1.52755,1.5276,1.5274,1.5274,7000000.0
2008-12-30 01:34:00,1.52735,1.52755,1.5273,1.52755,6000000.0
2008-12-30 01:35:00,1.52765,1.52795,1.52755,1.52765,7600000.0
2008-12-30 01:36:00,1.52755,1.5277,1.5275,1.5276,14000000.0
2008-12-30 01:37:00,1.52795,1.529,1.5276,1.52895,37600000.0
2008-12-30 01:38:00,1.52905,1.5297,1.529,1.5297,41200000.0
2008-12-30 01:39:00,1.5298,1.5299,1.5285,1.5286,122000000.0
2008-12-30 01:40:00,1.5286,1.5286,1.5286,1.5286,67200000.0
2008-12-30 01:41:00,1.5286,1.52865,1.5286,1.5286,109600000.0
2008-12-30 01:42:00,1.5286,1.5286,1.5286,1.5286,153600000.0
2008-12-30 01:43:00,1.5286,1.5286,1.527,1.52725,138600000.0
2008-12-30 01:44:00,1.5272,1.5272,1.5272,1.5272,9600000.0
2008-12-30 01:45:00,1.5271,1.5277,1.5271,1.5272,47400000.0
2008-12-30 01:46:00,1.5272,1.5272,1.5272,1.5272,9600000.0
2008-12-30 01:47:00,1.5272,1.5272,1.5272,1.5272,16000000.0
2008-12-30 01:48:00,1.5272,1.52745,1.5271,1.5272,92800000.0
2008-12-30 01:49:00,1.5272,1.5272,1.5272,1.5272,70400000.0
2008-12-30 01:50:00,1.5272,1.52755,1.5271,1.5272,24000000.0
2008-12-30 01:51:00,1.5273,1.5277,1.5273,1.52765,33000000.0
2008-12-30 01:52:00,1.5276,1.5276,1.5271,1.5272,85200000.0
2008-12-30 01:53:00,1.5272,1.5272,1.5272,1.5272,70400000.0
2008-12-30 01:54:00,1.5272,1.52885,1.5272,1.52885,49200000.0
2008-12-30 01:55:00,1.52815,1.5301,1.5281,1.5288,93600000.0
2008-12-30 01:56:00,1.5288,1.5293,1.5288,1.529,177600000.0
2008-12-30 01:57:00,1.5289,1.5289,1.5288,1.5288,136000000.0
2008-12-30 01:58:00,1.5288,1.5297,1.5286,1.5288,89600000.0
2008-12-30 01:59:00,1.5288,1.5288,1.5288,1.5288,249600000.0
2008-12-30 02:00:00,1.5288,1.53075,1.52865,1.5288,185600000.0
2008-12-30 02:01:00,1.5288,1.5288,1.5288,1.5288,86400000.0
2008-12-30 02:02:00,1.5288,1.5288,1.5288,1.5288,134400000.0
2008-12-30 02:03:00,1.5288,1.5288,1.5288,1.5288,76800000.0
2008-12-30 02:04:00,1.5288,1.5288,1.5288,1.5288,163200000.0
2008-12-30 02:05:00,1.5288,1.5288,1.5288,1.5288,57600000.0
2008-12-30 02:06:00,1.5288,1.5304,1.5288,1.53035,240000000.0
2008-12-30 02:07:00,1.53,1.5305,1.5298,1.53005,49000000.0
2008-12-30 02:08:00,1.53005,1.53005,1.5285,1.5287,57600000.0
2008-12-30 02:09:00,1.5287,1.529,1.5273,1.52845,156600000.0
2008-12-30 02:10:00,1.5286,1.5288,1.52695,1.527,99200000.0
2008-12-30 02:11:00,1.52725,1.52725,1.5271,1.5272,28800000.0
2008-12-30 02:12:00,1.5272,1.52775,1.5272,1.5277,46400000.0
2008-12-30 02:13:00,1.52775,1.52775,1.527,1.52745,42800000.0
2008-12-30 02:14:00,1.52725,1.5278,1.527,1.52755,43400000.0
2008-12-30 02:15:00,1.52745,1.52745,1.5271,1.5272,110400000.0
2008-12-30 02:16:00,1.5272,1.5272,1.5272,1.5272,44800000.0
2008-12-30 02:17:00,1.5272,1.5272,1.5272,1.5272,12800000.0
2008-12-30 02:18:00,1.5272,1.5272,1.5272,1.5272,16000000.0
2008-12-30 02:19:00,1.5272,1.5272,1.5272,1.5272,16000000.0
2008-12-30 02:20:00,1.5272,1.5272,1.5272,1.5272,41600000.0
2008-12-30 02:21:00,1.5272,1.5272,1.5271,1.5272,19200000.0
2008-12-30 02:22:00,1.52725,1.5283,1.52715,1.52715,41200000.0
2008-12-30 02:23:00,1.52725,1.52795,1.52705,1.5278,49600000.0
2008-12-30 02:24:00,1.5279,1.5279,1.52705,1.52705,5800000.0
2008-12-30 02:25:00,1.5273,1.5279,1.5273,1.5279,2600000.0
2008-12-30 02:26:00,1.52815,1.5292,1.5281,1.5283,49600000.0
2008-12-30 02:27:00,1.5283,1.52855,1.52705,1.5273,55400000.0
2008-12-30 02:28:00,1.5273,1.52855,1.52705,1.5272,85800000.0
2008-12-30 02:29:00,1.5272,1.5272,1.52715,1.52715,49600000.0
2008-12-30 02:30:00,1.5272,1.52745,1.52695,1.52695,97600000.0
2008-12-30 02:31:00,1.52705,1.5272,1.52705,1.5272,164800000.0
2008-12-30 02:32:00,1.5272,1.5272,1.5271,1.5272,180800000.0
2008-12-30 02:33:00,1.5272,1.5272,1.5272,1.5272,54400000.0
2008-12-30 02:34:00,1.5272,1.5272,1.5267,1.5272,116000000.0
2008-12-30 02:35:00,1.5272,1.5272,1.5272,1.5272,44800000.0
2008-12-30 02:36:00,1.5272,1.5272,1.5272,1.5272,41600000.0
2008-12-30 02:37:00,1.5272,1.5272,1.52655,1.52655,83200000.0
2008-12-30 02:38:00,1.5267,1.5267,1.5267,1.5267,52800000.0
2008-12-30 02:39:00,1.5267,1.5267,1.5267,1.5267,4800000.0
2008-12-30 02:40:00,1.52546,1.52546,1.52454,1.52454,29800000.0
2008-12-30 02:41:00,1.5267,1.5267,1.52615,1.52615,22400000.0
2008-12-30 02:42:00,1.5263,1.5267,1.52615,1.52615,44800000.0
2008-12-30 02:43:00,1.5263,1.5267,1.52615,1.5267,51200000.0
2008-12-30 02:44:00,1.5267,1.5267,1.5267,1.5267,52800000.0
2008-12-30 02:45:00,1.5268,1.52705,1.52655,1.52655,24000000.0
2008-12-30 02:46:00,1.5272,1.5272,1.52655,1.52655,6400000.0
2008-12-30 02:47:00,1.52558,1.5261,1.52558,1.5261,26800000.0
2008-12-30 02:48:00,1.52675,1.52675,1.52675,1.52675,1600000.0
2008-12-30 02:49:00,1.5269,1.5269,1.5267,1.5267,16000000.0
2008-12-30 02:50:00,1.52688,1.52735,1.52577,1.52652,31200000.0
2008-12-30 02:51:00,1.5267,1.5272,1.5267,1.5272,16800000.0
2008-12-30 02:52:00,1.5272,1.52815,1.5272,1.5277,46400000.0
2008-12-30 02:53:00,1.52775,1.52805,1.5274,1.5277,17600000.0
2008-12-30 02:54:00,1.52795,1.528,1.52725,1.52745,49000000.0
2008-12-30 02:55:00,1.5281,1.52885,1.5275,1.5277,105800000.0
2008-12-30 02:56:00,1.52765,1.52765,1.5276,1.5276,129600000.0
2008-12-30 02:57:00,1.5276,1.5276,1.52635,1.5276,173600000.0
2008-12-30 02:58:00,1.5276,1.5276,1.5276,1.5276,28800000.0
2008-12-30 02:59:00,1.5276,1.5276,1.5276,1.5276,19200000.0
2008-12-30 03:00:00,1.5276,1.5276,1.5276,1.5276,19200000.0
2008-12-30 03:01:00,1.5276,1.5276,1.5276,1.5276,33600000.0
2008-12-30 03:02:00,1.5276,1.5276,1.5276,1.5276,38400000.0
2008-12-30 03:03:00,1.5276,1.5276,1.52525,1.52525,56000000.0
2008-12-30 03:04:00,1.5256,1.5276,1.5256,1.5276,17600000.0
2008-12-30 03:05:00,1.52611,1.52719,1.52603,1.52646,45000000.0
2008-12-30 03:06:00,1.5261,1.52637,1.52516,1.52613,18400000.0
2008-12-30 03:07:00,1.52546,1.52706,1.52531,1.52645,19800000.0
2008-12-30 03:08:00,1.52738,1.52738,1.52567,1.52721,16000000.0
2008-12-30 03:09:00,1.52682,1.52688,1.52613,1.52639,18800000.0
2008-12-30 03:10:00,1.5276,1.5276,1.5276,1.5276,19200000.0
2008-12-30 03:11:00,1.5276,1.5276,1.5276,1.5276,4800000.0
2008-12-30 03:12:00,1.52689,1.5275,1.5261,1.52687,21600000.0
2008-12-30 03:13:00,1.52673,1.52707,1.5256,1.52619,23000000.0
2008-12-30 03:14:00,1.5276,1.5304,1.52745,1.52965,61200000.0
2008-12-30 03:15:00,1.529,1.5296,1.52635,1.52635,192800000.0
2008-12-30 03:16:00,1.5265,1.52855,1.5265,1.5269,186000000.0
2008-12-30 03:17:00,1.5277,1.5277,1.5265,1.5267,198000000.0
2008-12-30 03:18:00,1.5267,1.527,1.5266,1.5267,81600000.0
2008-12-30 03:19:00,1.5267,1.5269,1.5267,1.5267,78400000.0
2008-12-30 03:20:00,1.5267,1.5267,1.5266,1.5266,70400000.0
2008-12-30 03:21:00,1.5266,1.5266,1.5266,1.5266,16000000.0
2008-12-30 03:22:00,1.5266,1.52842,1.52575,1.5265,131200000.0
2008-12-30 03:23:00,1.5265,1.5268,1.5264,1.5265,128000000.0
2008-12-30 03:24:00,1.52655,1.5269,1.5265,1.5269,53800000.0
2008-12-30 03:25:00,1.5271,1.5272,1.5265,1.5265,106800000.0
2008-12-30 03:26:00,1.52655,1.52655,1.5265,1.5265,12800000.0
2008-12-30 03:27:00,1.5265,1.5265,1.5265,1.5265,8000000.0
2008-12-30 03:28:00,1.5266,1.5266,1.5266,1.5266,16000000.0
2008-12-30 03:29:00,1.5266,1.52845,1.5266,1.5281,112000000.0
2008-12-30 03:30:00,1.52805,1.5285,1.52715,1.52785,272000000.0
2008-12-30 03:31:00,1.5276,1.5284,1.52755,1.5279,87000000.0
2008-12-30 03:32:00,1.5279,1.528,1.5279,1.5279,9600000.0
2008-12-30 03:33:00,1.528,1.5281,1.528,1.5281,6400000.0
2008-12-30 03:34:00,1.528,1.52845,1.52775,1.528,81600000.0
2008-12-30 03:35:00,1.5279,1.5279,1.5279,1.5279,18400000.0
2008-12-30 03:36:00,1.5279,1.52825,1.5279,1.528,28200000.0
2008-12-30 03:37:00,1.52805,1.52815,1.5269,1.527,499200023.0
2008-12-30 03:38:00,1.527,1.527,1.527,1.527,249600013.0
2008-12-30 03:39:00,1.527,1.527,1.527,1.527,19200001.0
2008-12-30 03:40:00,1.527,1.527,1.527,1.527,153600008.0
2008-12-30 03:41:00,1.5273,1.52745,1.5273,1.52745,8000000.0
2008-12-30 03:42:00,1.52745,1.52745,1.5269,1.527,89600004.0
2008-12-30 03:43:00,1.52631,1.52631,1.52553,1.52572,16000000.0
2008-12-30 03:44:00,1.527,1.5272,1.527,1.527,214400011.0
2008-12-30 03:45:00,1.527,1.527,1.527,1.527,288000015.0
2008-12-30 03:46:00,1.527,1.527,1.527,1.527,134400007.0
2008-12-30 03:47:00,1.527,1.527,1.527,1.527,134400007.0
2008-12-30 03:48:00,1.527,1.527,1.527,1.527,211200011.0
2008-12-30 03:49:00,1.527,1.527,1.527,1.527,57600003.0
2008-12-30 03:50:00,1.527,1.527,1.527,1.527,57600003.0
2008-12-30 03:51:00,1.527,1.527,1.527,1.527,134400007.0
2008-12-30 03:52:00,1.527,1.527,1.527,1.527,422400022.0
2008-12-30 03:53:00,1.527,1.527,1.527,1.527,153600008.0
2008-12-30 03:54:00,1.527,1.527,1.527,1.527,96000005.0
2008-12-30 03:55:00,1.527,1.527,1.527,1.527,134400007.0
2008-12-30 03:56:00,1.52564,1.52654,1.52545,1.52583,32400000.0
2008-12-30 03:57:00,1.527,1.527,1.527,1.527,19200001.0
2008-12-30 03:58:00,1.527,1.527,1.527,1.527,115200006.0
2008-12-30 03:59:00,1.527,1.527,1.527,1.527,153600008.0
2008-12-30 04:00:00,1.527,1.527,1.527,1.527,307200016.0
2008-12-30 04:01:00,1.52688,1.52731,1.52667,1.52686,28800000.0
2008-12-30 04:02:00,1.527,1.527,1.527,1.527,153600008.0
2008-12-30 04:03:00,1.52652,1.5269,1.52641,1.5269,32800000.0
2008-12-30 04:04:00,1.52637,1.52667,1.52604,1.52604,22400000.0
2008-12-30 04:05:00,1.52644,1.52731,1.52644,1.52687,14800000.0
2008-12-30 04:06:00,1.52691,1.52711,1.52646,1.52686,43200000.0
2008-12-30 04:07:00,1.527,1.5271,1.527,1.5271,20799999.0
2008-12-30 04:08:00,1.52715,1.52715,1.527,1.52715,24799999.0
2008-12-30 04:09:00,1.52755,1.52775,1.52685,1.5274,69000000.0
2008-12-30 04:10:00,1.52735,1.5274,1.52735,1.5274,34200000.0
2008-12-30 04:11:00,1.5274,1.5274,1.52695,1.5271,106200000.0
2008-12-30 04:12:00,1.52695,1.5271,1.5269,1.52705,21800000.0
2008-12-30 04:13:00,1.527,1.527,1.52615,1.5263,63400000.0
2008-12-30 04:14:00,1.5263,1.5263,1.52395,1.52435,164000000.0
2008-12-30 04:15:00,1.5245,1.52455,1.52445,1.52455,7600000.0
2008-12-30 04:16:00,1.5246,1.52515,1.524,1.5248,35000000.0
2008-12-30 04:17:00,1.5248,1.5254,1.52475,1.52515,58000000.0
2008-12-30 04:18:00,1.5251,1.52565,1.5247,1.52565,43000000.0
2008-12-30 04:19:00,1.5256,1.52575,1.5248,1.52575,28000000.0
2008-12-30 04:20:00,1.5252,1.5256,1.525,1.52535,7000000.0
2008-12-30 04:21:00,1.5253,1.5253,1.52525,1.52525,7000000.0
2008-12-30 04:22:00,1.52525,1.52525,1.52485,1.52495,13800000.0
2008-12-30 04:23:00,1.525,1.5253,1.52495,1.5253,38600000.0
2008-12-30 04:24:00,1.52545,1.5255,1.5254,1.52545,34600000.0
2008-12-30 04:25:00,1.5254,1.52575,1.5254,1.52575,36200000.0
2008-12-30 04:26:00,1.5258,1.5259,1.5258,1.5259,12800000.0
2008-12-30 04:27:00,1.5259,1.5259,1.52535,1.5254,25600000.0
2008-12-30 04:28:00,1.5254,1.5255,1.5254,1.5255,5000000.0
2008-12-30 04:29:00,1.5254,1.5255,1.5253,1.5254,11000000.0
2008-12-30 04:30:00,1.5255,1.52565,1.52545,1.52565,27200000.0
2008-12-30 04:31:00,1.52565,1.52595,1.5256,1.5259,15200000.0
2008-12-30 04:32:00,1.5258,1.52605,1.5257,1.5257,10800000.0
2008-12-30 04:33:00,1.5257,1.527,1.5257,1.5268,41400000.0
2008-12-30 04:34:00,1.5268,1.5274,1.5268,1.5273,21000000.0
2008-12-30 04:35:00,1.5274,1.5274,1.52675,1.5268,30200000.0
2008-12-30 04:36:00,1.52685,1.52765,1.5266,1.52735,62000000.0
2008-12-30 04:37:00,1.52735,1.52735,1.5271,1.52715,25600000.0
2008-12-30 04:38:00,1.52715,1.52715,1.527,1.527,32000000.0
2008-12-30 04:39:00,1.5271,1.5271,1.52485,1.52525,22400000.0
2008-12-30 04:40:00,1.5254,1.5254,1.5248,1.5248,30800000.0
2008-12-30 04:41:00,1.5248,1.52525,1.5248,1.5252,20800000.0
2008-12-30 04:42:00,1.5252,1.5257,1.5252,1.52555,25000000.0
2008-12-30 04:43:00,1.5256,1.5259,1.5256,1.5259,7400000.0
2008-12-30 04:44:00,1.52615,1.52615,1.52615,1.52615,1600000.0
2008-12-30 04:45:00,1.52616,1.52638,1.52551,1.52608,84000000.0
2008-12-30 04:46:00,1.5261,1.52615,1.5261,1.52615,12800000.0
2008-12-30 04:47:00,1.5264,1.52665,1.5258,1.5258,12000000.0
2008-12-30 04:48:00,1.5259,1.5259,1.5259,1.5259,6000000.0
2008-12-30 04:49:00,1.52555,1.5256,1.5254,1.52557,32000000.0
2008-12-30 04:50:00,1.52544,1.52602,1.52544,1.5258,51400000.0
2008-12-30 04:51:00,1.52574,1.52591,1.52518,1.52552,41800000.0
2008-12-30 04:52:00,1.52595,1.526,1.5259,1.5259,4200000.0
2008-12-30 04:53:00,1.52617,1.52632,1.52506,1.52556,91400000.0
2008-12-30 04:54:00,1.52508,1.52581,1.52508,1.52538,116200000.0
2008-12-30 04:55:00,1.52539,1.52636,1.52498,1.52636,99800000.0
2008-12-30 04:56:00,1.5259,1.5259,1.5259,1.5259,4800000.0
2008-12-30 04:57:00,1.5259,1.5259,1.5259,1.5259,6000000.0
2008-12-30 04:58:00,1.5259,1.5259,1.5259,1.5259,1200000.0
2008-12-30 04:59:00,1.5259,1.5259,1.5259,1.5259,2800000.0
2008-12-30 05:00:00,1.5259,1.5259,1.5259,1.5259,1200000.0
2008-12-30 05:01:00,1.52573,1.52573,1.52504,1.52561,48400000.0
2008-12-30 05:02:00,1.52595,1.52605,1.52595,1.52605,3200000.0
2008-12-30 05:03:00,1.5262,1.5262,1.5259,1.5259,8800000.0
2008-12-30 05:04:00,1.5259,1.5259,1.5259,1.5259,1200000.0
2008-12-30 05:05:00,1.52558,1.52565,1.52496,1.52554,32400000.0
2008-12-30 05:06:00,1.5259,1.5259,1.5259,1.5259,6000000.0
2008-12-30 05:07:00,1.5259,1.5259,1.5259,1.5259,10800000.0
2008-12-30 05:08:00,1.52595,1.526,1.5259,1.526,11600000.0
2008-12-30 05:09:00,1.5259,1.5259,1.5259,1.5259,4000000.0
2008-12-30 05:10:00,1.5259,1.52675,1.52535,1.5255,32400000.0
2008-12-30 05:11:00,1.5255,1.5255,1.5255,1.5255,6400000.0
2008-12-30 05:12:00,1.5256,1.52605,1.5255,1.52605,22000000.0
2008-12-30 05:13:00,1.5262,1.5262,1.52605,1.52605,4800000.0
2008-12-30 05:14:00,1.52626,1.52656,1.52575,1.52575,18000000.0
2008-12-30 05:15:00,1.52635,1.5267,1.52585,1.526,35000000.0
2008-12-30 05:16:00,1.5261,1.52635,1.5261,1.5262,17000000.0
2008-12-30 05:17:00,1.52615,1.52625,1.52615,1.5262,6000000.0
2008-12-30 05:18:00,1.52625,1.52625,1.5261,1.52615,16200000.0
2008-12-30 05:19:00,1.52615,1.52625,1.52615,1.52625,9000000.0
2008-12-30 05:20:00,1.5262,1.52645,1.5262,1.52645,10000000.0
2008-12-30 05:21:00,1.5264,1.5264,1.5263,1.52635,8800000.0
2008-12-30 05:22:00,1.5263,1.5263,1.52625,1.52625,13800000.0
2008-12-30 05:23:00,1.52625,1.52625,1.52625,1.52625,1600000.0
2008-12-30 05:24:00,1.52625,1.5263,1.52625,1.5263,3400000.0
2008-12-30 05:25:00,1.52625,1.52625,1.52625,1.52625,4000000.0
2008-12-30 05:26:00,1.52658,1.52677,1.52596,1.52636,135200000.0
2008-12-30 05:27:00,1.52619,1.5268,1.52611,1.5268,28200000.0
2008-12-30 05:28:00,1.5263,1.5263,1.52625,1.52625,3200000.0
2008-12-30 05:29:00,1.52625,1.52685,1.52625,1.52685,6600000.0
2008-12-30 05:30:00,1.52695,1.52695,1.5261,1.5268,9800000.0
2008-12-30 05:31:00,1.52705,1.5274,1.52685,1.52695,20800000.0
2008-12-30 05:32:00,1.52695,1.52705,1.52585,1.5263,40600000.0
2008-12-30 05:33:00,1.52645,1.5275,1.52595,1.5275,34600000.0
2008-12-30 05:34:00,1.52735,1.52735,1.5267,1.52685,34600000.0
2008-12-30 05:35:00,1.5268,1.5268,1.5268,1.5268,1600000.0
2008-12-30 05:36:00,1.5268,1.5269,1.5268,1.5268,26400000.0
2008-12-30 05:37:00,1.52685,1.527,1.5268,1.5268,50800000.0
2008-12-30 05:38:00,1.52705,1.5277,1.52665,1.5268,44400000.0
2008-12-30 05:39:00,1.5268,1.5268,1.5268,1.5268,10400000.0
2008-12-30 05:40:00,1.52685,1.52695,1.5268,1.52695,10400000.0
2008-12-30 05:41:00,1.52695,1.527,1.5269,1.52695,16400000.0
2008-12-30 05:42:00,1.52695,1.527,1.52695,1.527,2600000.0
2008-12-30 05:43:00,1.52695,1.5271,1.52695,1.52705,24600000.0
2008-12-30 05:44:00,1.52695,1.5271,1.52695,1.5271,40200000.0
2008-12-30 05:45:00,1.5271,1.52715,1.52695,1.52705,13200000.0
2008-12-30 05:46:00,1.52695,1.52735,1.52685,1.52705,31600000.0
2008-12-30 05:47:00,1.5274,1.52775,1.5271,1.5272,39400000.0
2008-12-30 05:48:00,1.5272,1.5274,1.5272,1.5274,63400000.0
2008-12-30 05:49:00,1.52735,1.52735,1.5272,1.52725,26400000.0
2008-12-30 05:50:00,1.5272,1.5272,1.5272,1.5272,26400000.0
2008-12-30 05:51:00,1.5272,1.5272,1.5272,1.5272,6400000.0
2008-12-30 05:52:00,1.5272,1.5272,1.5272,1.5272,6400000.0
2008-12-30 05:53:00,1.5272,1.5272,1.5272,1.5272,8000000.0
2008-12-30 05:54:00,1.5272,1.5272,1.5272,1.5272,4800000.0
2008-12-30 05:55:00,1.5272,1.5272,1.5272,1.5272,3200000.0
2008-12-30 05:56:00,1.5272,1.5272,1.5272,1.5272,8000000.0
2008-12-30 05:57:00,1.5272,1.5272,1.5272,1.5272,3200000.0
2008-12-30 05:58:00,1.5272,1.5272,1.5272,1.5272,32000000.0
2008-12-30 05:59:00,1.5272,1.5272,1.5272,1.5272,35200000.0
2008-12-30 06:00:00,1.5272,1.5272,1.5272,1.5272,11200000.0
2008-12-30 06:01:00,1.5272,1.5272,1.5272,1.5272,12800000.0
2008-12-30 06:02:00,1.5272,1.5272,1.5272,1.5272,6400000.0
2008-12-30 06:03:00,1.5272,1.5272,1.5272,1.5272,17600000.0
2008-12-30 06:04:00,1.5272,1.5273,1.5268,1.5272,27200000.0
2008-12-30 06:05:00,1.52725,1.52725,1.5272,1.5272,5200000.0
2008-12-30 06:06:00,1.5272,1.5274,1.5272,1.5272,25200000.0
2008-12-30 06:07:00,1.52655,1.52714,1.5265,1.52714,17000000.0
2008-12-30 06:08:00,1.5272,1.52745,1.5272,1.52725,8200000.0
2008-12-30 06:09:00,1.5273,1.52735,1.5272,1.5272,6200000.0
2008-12-30 06:10:00,1.5272,1.5277,1.5271,1.52765,16000000.0
2008-12-30 06:11:00,1.5275,1.52785,1.52705,1.5275,83800000.0
2008-12-30 06:12:00,1.52765,1.528,1.527,1.5271,148200000.0
2008-12-30 06:13:00,1.5271,1.5273,1.5271,1.5273,66600000.0
2008-12-30 06:14:00,1.5271,1.52735,1.5271,1.52735,9600000.0
2008-12-30 06:15:00,1.527,1.527,1.527,1.527,4800000.0
2008-12-30 06:16:00,1.5273,1.5273,1.5271,1.5271,7400000.0
2008-12-30 06:17:00,1.5271,1.52715,1.5271,1.5271,21400000.0
2008-12-30 06:18:00,1.5272,1.5272,1.5272,1.5272,1600000.0
2008-12-30 06:19:00,1.5271,1.52745,1.5271,1.5271,34000000.0
2008-12-30 06:20:00,1.5271,1.52715,1.5271,1.5271,28800000.0
2008-12-30 06:21:00,1.52725,1.52725,1.5271,1.5271,8000000.0
2008-12-30 06:22:00,1.5271,1.52725,1.5271,1.5271,15200000.0
2008-12-30 06:23:00,1.52725,1.52725,1.5271,1.52725,24800000.0
2008-12-30 06:24:00,1.52725,1.52725,1.5271,1.52725,31200000.0
2008-12-30 06:25:00,1.52725,1.52785,1.5271,1.52775,49000000.0
2008-12-30 06:26:00,1.5279,1.5279,1.527,1.5271,97800000.0
2008-12-30 06:27:00,1.5271,1.5271,1.5269,1.5269,38400000.0
2008-12-30 06:28:00,1.5271,1.5271,1.5267,1.5267,62400000.0
2008-12-30 06:29:00,1.5268,1.527,1.5267,1.5267,14400000.0
2008-12-30 06:30:00,1.527,1.5271,1.52565,1.5269,119600000.0
2008-12-30 06:31:00,1.5269,1.5269,1.52525,1.5255,24000000.0
2008-12-30 06:32:00,1.5269,1.5269,1.5255,1.5255,22400000.0
2008-12-30 06:33:00,1.5266,1.5266,1.52515,1.5256,24000000.0
2008-12-30 06:34:00,1.5257,1.5257,1.5256,1.5257,11200000.0
2008-12-30 06:35:00,1.52505,1.52556,1.52504,1.52504,41200000.0
2008-12-30 06:36:00,1.52565,1.5257,1.52565,1.5257,9600000.0
2008-12-30 06:37:00,1.5256,1.5256,1.52535,1.52535,4800000.0
2008-12-30 06:38:00,1.52545,1.5258,1.52545,1.5258,9600000.0
2008-12-30 06:39:00,1.5257,1.526,1.5257,1.5257,14400000.0
2008-12-30 06:40:00,1.52535,1.52575,1.5253,1.52565,18600000.0
2008-12-30 06:41:00,1.5258,1.5261,1.52545,1.5261,17600000.0
2008-12-30 06:42:00,1.52615,1.5262,1.5255,1.5262,11200000.0
2008-12-30 06:43:00,1.52615,1.52615,1.526,1.52605,19200000.0
2008-12-30 06:44:00,1.52595,1.52595,1.5257,1.52585,6400000.0
2008-12-30 06:45:00,1.52595,1.5261,1.52555,1.5257,20800000.0
2008-12-30 06:46:00,1.5257,1.5257,1.5257,1.5257,8000000.0
2008-12-30 06:47:00,1.5257,1.5257,1.5257,1.5257,8200000.0
2008-12-30 06:48:00,1.5257,1.52585,1.5257,1.52585,4800000.0
2008-12-30 06:49:00,1.52585,1.52585,1.52585,1.52585,3200000.0
2008-12-30 06:50:00,1.5258,1.5258,1.5258,1.5258,1600000.0
2008-12-30 06:51:00,1.5257,1.5259,1.5257,1.5259,8000000.0
2008-12-30 06:52:00,1.52595,1.5265,1.5259,1.5265,19200000.0
2008-12-30 06:53:00,1.52635,1.52635,1.5258,1.5261,8000000.0
2008-12-30 06:54:00,1.52595,1.52605,1.52595,1.52595,4800000.0
2008-12-30 06:55:00,1.526,1.526,1.5259,1.52595,6400000.0
2008-12-30 06:56:00,1.52604,1.52622,1.52565,1.52606,80800000.0
2008-12-30 06:57:00,1.5258,1.52645,1.52553,1.52645,39400000.0
2008-12-30 06:58:00,1.52622,1.52641,1.52573,1.52641,35400000.0
2008-12-30 06:59:00,1.5262,1.52705,1.52615,1.52705,15400000.0
2008-12-30 07:00:00,1.52705,1.5271,1.52695,1.52705,11000000.0
2008-12-30 07:01:00,1.527,1.5271,1.52625,1.52665,26000000.0
2008-12-30 07:02:00,1.52675,1.5268,1.5265,1.5265,11600000.0
2008-12-30 07:03:00,1.5263,1.5263,1.5263,1.5263,2400000.0
2008-12-30 07:04:00,1.52625,1.5263,1.5262,1.5262,6400000.0
2008-12-30 07:05:00,1.52625,1.5264,1.5262,1.5264,6400000.0
2008-12-30 07:06:00,1.52672,1.52683,1.5267,1.52683,8400000.0
2008-12-30 07:07:00,1.52673,1.52673,1.52646,1.52669,7000000.0
2008-12-30 07:08:00,1.52625,1.52625,1.52625,1.52625,4000000.0
2008-12-30 07:09:00,1.5267,1.52694,1.52611,1.52661,12000000.0
2008-12-30 07:10:00,1.52625,1.52635,1.52625,1.52635,17600000.0
2008-12-30 07:11:00,1.52635,1.52635,1.52635,1.52635,2400000.0
2008-12-30 07:12:00,1.52635,1.52635,1.52635,1.52635,4000000.0
2008-12-30 07:13:00,1.5263,1.5264,1.52625,1.52635,14400000.0
2008-12-30 07:14:00,1.52645,1.5268,1.52645,1.5268,7600000.0
2008-12-30 07:15:00,1.52675,1.5271,1.52675,1.5269,31200000.0
2008-12-30 07:16:00,1.5268,1.5268,1.5264,1.5264,2600000.0
2008-12-30 07:17:00,1.5266,1.52675,1.5266,1.52675,3200000.0
2008-12-30 07:18:00,1.52665,1.52685,1.5266,1.52685,26200000.0
2008-12-30 07:19:00,1.5267,1.52715,1.5265,1.52695,16400000.0
2008-12-30 07:20:00,1.5272,1.5275,1.52705,1.5273,24700000.0
2008-12-30 07:21:00,1.5275,1.52775,1.52715,1.5276,49800000.0
2008-12-30 07:22:00,1.52755,1.52755,1.52755,1.52755,4000000.0
2008-12-30 07:23:00,1.5276,1.52765,1.52745,1.52745,28000000.0
2008-12-30 07:24:00,1.52745,1.52745,1.5262,1.5269,39600000.0
2008-12-30 07:25:00,1.5265,1.5265,1.5265,1.5265,3200000.0
2008-12-30 07:26:00,1.52645,1.5267,1.52645,1.5267,3400000.0
2008-12-30 07:27:00,1.5269,1.52705,1.52685,1.52705,7000000.0
2008-12-30 07:28:00,1.52705,1.52725,1.527,1.52705,11000000.0
2008-12-30 07:29:00,1.52649,1.52703,1.5263,1.52703,72400000.0
2008-12-30 07:30:00,1.52654,1.527,1.52626,1.52631,138200000.0
2008-12-30 07:31:00,1.5272,1.52725,1.52695,1.52695,20200000.0
2008-12-30 07:32:00,1.52695,1.52695,1.52695,1.52695,9200000.0
2008-12-30 07:33:00,1.52695,1.52695,1.52695,1.52695,4600000.0
2008-12-30 07:34:00,1.52695,1.52715,1.5265,1.52695,15600000.0
2008-12-30 07:35:00,1.5271,1.52725,1.5268,1.5268,13800000.0
2008-12-30 07:36:00,1.52675,1.5268,1.52675,1.5268,3200000.0
2008-12-30 07:37:00,1.52695,1.52705,1.52695,1.52705,12800000.0
2008-12-30 07:38:00,1.52695,1.527,1.5264,1.527,28800000.0
2008-12-30 07:39:00,1.52685,1.52685,1.52675,1.5268,8000000.0
2008-12-30 07:40:00,1.52675,1.5269,1.5265,1.5265,14400000.0
2008-12-30 07:41:00,1.52675,1.5269,1.52675,1.52685,6200000.0
2008-12-30 07:42:00,1.52685,1.52685,1.52665,1.52685,7200000.0
2008-12-30 07:43:00,1.5267,1.52685,1.5267,1.52685,12800000.0
2008-12-30 07:44:00,1.5267,1.5267,1.52655,1.5266,3600000.0
2008-12-30 07:45:00,1.5266,1.52665,1.5263,1.52635,10400000.0
2008-12-30 07:46:00,1.52625,1.5267,1.5261,1.5267,13600000.0
2008-12-30 07:47:00,1.52655,1.52655,1.5259,1.526,25400000.0
2008-12-30 07:48:00,1.526,1.526,1.526,1.526,19000000.0
2008-12-30 07:49:00,1.526,1.526,1.526,1.526,24000000.0
2008-12-30 07:50:00,1.526,1.526,1.526,1.526,39000000.0
2008-12-30 07:51:00,1.526,1.52645,1.52585,1.52605,31800000.0
2008-12-30 07:52:00,1.526,1.52625,1.526,1.52625,14200000.0
2008-12-30 07:53:00,1.5263,1.52665,1.5263,1.5264,10000000.0
2008-12-30 07:54:00,1.5262,1.52635,1.52615,1.52635,5000000.0
2008-12-30 07:55:00,1.52645,1.52655,1.52635,1.52655,4600000.0
2008-12-30 07:56:00,1.52628,1.52628,1.52598,1.52615,32000000.0
2008-12-30 07:57:00,1.52655,1.5276,1.52655,1.5268,26200000.0
2008-12-30 07:58:00,1.5271,1.5271,1.5271,1.5271,1000000.0
2008-12-30 07:59:00,1.52665,1.5271,1.52665,1.5271,3600000.0
2008-12-30 08:00:00,1.5267,1.52705,1.52625,1.527,13600000.0
2008-12-30 08:01:00,1.52695,1.527,1.5263,1.5264,32400000.0
2008-12-30 08:02:00,1.5264,1.5264,1.5264,1.5264,9600000.0
2008-12-30 08:03:00,1.5264,1.5264,1.5264,1.5264,1200000.0
2008-12-30 08:04:00,1.5264,1.5264,1.5264,1.5264,14400000.0
2008-12-30 08:05:00,1.5264,1.5264,1.526,1.5261,48000000.0
2008-12-30 08:06:00,1.5263,1.5264,1.5263,1.5264,28800000.0
2008-12-30 08:07:00,1.5264,1.5264,1.5264,1.5264,16800000.0
2008-12-30 08:08:00,1.5264,1.5264,1.5264,1.5264,10800000.0
2008-12-30 08:09:00,1.5264,1.5264,1.5264,1.5264,2400000.0
2008-12-30 08:10:00,1.5264,1.5264,1.526,1.5263,34800000.0
2008-12-30 08:11:00,1.5264,1.5264,1.5263,1.5263,39600000.0
2008-12-30 08:12:00,1.5264,1.52665,1.5264,1.5264,26400000.0
2008-12-30 08:13:00,1.5266,1.52705,1.52575,1.526,27000000.0
2008-12-30 08:14:00,1.52615,1.52655,1.52495,1.5257,108000000.0
2008-12-30 08:15:00,1.5257,1.5258,1.5257,1.5257,48600000.0
2008-12-30 08:16:00,1.5257,1.5257,1.5257,1.5257,20000000.0
2008-12-30 08:17:00,1.5257,1.5257,1.52495,1.5257,42200000.0
2008-12-30 08:18:00,1.5257,1.5257,1.5257,1.5257,31000000.0
2008-12-30 08:19:00,1.5257,1.52575,1.5257,1.5257,47200000.0
2008-12-30 08:20:00,1.5257,1.5257,1.5257,1.5257,22000000.0
2008-12-30 08:21:00,1.5257,1.5257,1.5257,1.5257,10000000.0
2008-12-30 08:22:00,1.5257,1.5257,1.5257,1.5257,17000000.0
2008-12-30 08:23:00,1.5257,1.5257,1.5257,1.5257,15000000.0
2008-12-30 08:24:00,1.5257,1.5257,1.5257,1.5257,12000000.0
2008-12-30 08:25:00,1.5257,1.5257,1.52495,1.5257,22800000.0
2008-12-30 08:26:00,1.5257,1.5257,1.52495,1.5257,72600000.0
2008-12-30 08:27:00,1.5257,1.5257,1.52495,1.5257,50800000.0
2008-12-30 08:28:00,1.5257,1.5257,1.52495,1.52495,60400000.0
2008-12-30 08:29:00,1.52555,1.52555,1.5229,1.52295,100000000.0
2008-12-30 08:30:00,1.52295,1.5241,1.52295,1.52405,145600000.0
2008-12-30 08:31:00,1.52415,1.5247,1.5236,1.5244,206800000.0
2008-12-30 08:32:00,1.5244,1.5255,1.5244,1.52515,269800000.0
2008-12-30 08:33:00,1.52505,1.5264,1.5249,1.52625,141600000.0
2008-12-30 08:34:00,1.5265,1.5269,1.5249,1.5264,188200000.0
2008-12-30 08:35:00,1.5265,1.52765,1.52475,1.52625,94200000.0
2008-12-30 08:36:00,1.5265,1.5269,1.5257,1.52615,133400000.0
2008-12-30 08:37:00,1.5262,1.5267,1.5259,1.5267,139800000.0
2008-12-30 08:38:00,1.5263,1.5263,1.52545,1.5261,264400000.0
2008-12-30 08:39:00,1.5261,1.52615,1.52525,1.52585,100800000.0
2008-12-30 08:40:00,1.52605,1.52605,1.5249,1.525,54800000.0
2008-12-30 08:41:00,1.525,1.525,1.52445,1.5245,59200000.0
2008-12-30 08:42:00,1.5247,1.5258,1.5242,1.52435,245400000.0
2008-12-30 08:43:00,1.5244,1.52475,1.5233,1.5233,137600000.0
2008-12-30 08:44:00,1.52345,1.52415,1.52335,1.52415,53800000.0
2008-12-30 08:45:00,1.52405,1.5251,1.52405,1.52435,123200000.0
2008-12-30 08:46:00,1.5244,1.52645,1.52435,1.5264,62400000.0
2008-12-30 08:47:00,1.5264,1.5268,1.52605,1.52655,19600000.0
2008-12-30 08:48:00,1.5265,1.52685,1.52615,1.5262,38800000.0
2008-12-30 08:49:00,1.5262,1.5262,1.52575,1.5258,48000000.0
2008-12-30 08:50:00,1.5258,1.52595,1.5258,1.52595,22400000.0
2008-12-30 08:51:00,1.52595,1.52605,1.52585,1.526,8000000.0
2008-12-30 08:52:00,1.52605,1.52615,1.52605,1.52615,4800000.0
2008-12-30 08:53:00,1.52615,1.52615,1.52605,1.52605,3200000.0
2008-12-30 08:54:00,1.52605,1.5262,1.52605,1.5262,8000000.0
2008-12-30 08:55:00,1.5262,1.5262,1.52595,1.52615,9600000.0
2008-12-30 08:56:00,1.526,1.52615,1.52575,1.52595,18400000.0
2008-12-30 08:57:00,1.5259,1.5259,1.5259,1.5259,1600000.0
2008-12-30 08:58:00,1.52595,1.5267,1.5258,1.5267,40200000.0
2008-12-30 08:59:00,1.5268,1.52755,1.5268,1.52715,39400000.0
2008-12-30 09:00:00,1.5272,1.52725,1.5257,1.5259,166200000.0
2008-12-30 09:01:00,1.52605,1.5264,1.5258,1.5264,163800000.0
2008-12-30 09:02:00,1.52655,1.5272,1.52655,1.5272,16600000.0
2008-12-30 09:03:00,1.5273,1.5273,1.5273,1.5273,3200000.0
2008-12-30 09:04:00,1.5275,1.5283,1.5271,1.5271,108400000.0
2008-12-30 09:05:00,1.5271,1.5271,1.5267,1.52695,182400000.0
2008-12-30 09:06:00,1.52655,1.5271,1.5238,1.5241,186000000.0
2008-12-30 09:07:00,1.5242,1.52525,1.5242,1.5242,119400000.0
2008-12-30 09:08:00,1.52435,1.52515,1.52435,1.52515,56800000.0
2008-12-30 09:09:00,1.52515,1.5261,1.525,1.525,111800000.0
2008-12-30 09:10:00,1.52575,1.52575,1.52495,1.5255,110800000.0
2008-12-30 09:11:00,1.52555,1.52655,1.52545,1.52655,58600000.0
2008-12-30 09:12:00,1.5264,1.5264,1.5259,1.52615,27200000.0
2008-12-30 09:13:00,1.5261,1.5267,1.5253,1.5263,135000000.0
2008-12-30 09:14:00,1.5266,1.5266,1.5258,1.5259,50400000.0
2008-12-30 09:15:00,1.52605,1.5265,1.5256,1.526,56400000.0
2008-12-30 09:16:00,1.52605,1.5266,1.52575,1.5262,25000000.0
2008-12-30 09:17:00,1.5261,1.52695,1.52595,1.5269,32400000.0
2008-12-30 09:18:00,1.52695,1.52735,1.52655,1.52735,66100000.0
2008-12-30 09:19:00,1.5276,1.52815,1.5262,1.5267,195100000.0
2008-12-30 09:20:00,1.5267,1.5269,1.5248,1.5252,136000000.0
2008-12-30 09:21:00,1.5252,1.5252,1.5252,1.5252,40600000.0
2008-12-30 09:22:00,1.5252,1.5252,1.5252,1.5252,59000000.0
2008-12-30 09:23:00,1.5251,1.5252,1.5251,1.5251,19400000.0
2008-12-30 09:24:00,1.5252,1.5252,1.5251,1.5251,4200000.0
2008-12-30 09:25:00,1.52515,1.52515,1.5251,1.5251,2200000.0
2008-12-30 09:26:00,1.52515,1.52835,1.52515,1.52835,92000000.0
2008-12-30 09:27:00,1.52845,1.52925,1.52845,1.5292,54600000.0
2008-12-30 09:28:00,1.5293,1.5302,1.5274,1.5276,131400000.0
2008-12-30 09:29:00,1.5276,1.5291,1.5275,1.5284,74400000.0
2008-12-30 09:30:00,1.5284,1.5295,1.52795,1.5293,129400000.0
2008-12-30 09:31:00,1.52935,1.5297,1.5291,1.52945,36600000.0
2008-12-30 09:32:00,1.52955,1.53015,1.52725,1.52725,148000000.0
2008-12-30 09:33:00,1.5276,1.5276,1.5246,1.5246,383200000.0
2008-12-30 09:34:00,1.5246,1.52745,1.5246,1.527,155200000.0
2008-12-30 09:35:00,1.527,1.52755,1.527,1.52725,78800000.0
2008-12-30 09:36:00,1.52715,1.52715,1.5269,1.5269,46200000.0
2008-12-30 09:37:00,1.5269,1.5269,1.5269,1.5269,25000000.0
2008-12-30 09:38:00,1.5269,1.5269,1.5268,1.5269,30400000.0
2008-12-30 09:39:00,1.5269,1.5269,1.5251,1.5255,163000000.0
2008-12-30 09:40:00,1.52545,1.52675,1.5254,1.52605,149600000.0
2008-12-30 09:41:00,1.5261,1.52665,1.5256,1.5256,85400000.0
2008-12-30 09:42:00,1.5256,1.52635,1.5255,1.52575,89200000.0
2008-12-30 09:43:00,1.5258,1.52635,1.52565,1.5262,41200000.0
2008-12-30 09:44:00,1.52615,1.52685,1.5259,1.5266,71200000.0
2008-12-30 09:45:00,1.52655,1.52665,1.5249,1.525,135000000.0
2008-12-30 09:46:00,1.525,1.5256,1.524,1.5248,137000000.0
2008-12-30 09:47:00,1.52495,1.52685,1.52495,1.5265,191600000.0
2008-12-30 09:48:00,1.52645,1.52745,1.5259,1.5271,199400000.0
2008-12-30 09:49:00,1.5272,1.528,1.5272,1.528,65400000.0
2008-12-30 09:50:00,1.528,1.5283,1.527,1.5274,77900000.0
2008-12-30 09:51:00,1.5274,1.5274,1.5259,1.5261,253200000.0
2008-12-30 09:52:00,1.5261,1.52665,1.5257,1.52635,195600000.0
2008-12-30 09:53:00,1.52635,1.5265,1.5261,1.5264,110000000.0
2008-12-30 09:54:00,1.5264,1.5266,1.52625,1.52645,67000000.0
2008-12-30 09:55:00,1.52645,1.52665,1.52615,1.52645,96200000.0
2008-12-30 09:56:00,1.5263,1.52655,1.52555,1.5265,100600000.0
2008-12-30 09:57:00,1.5266,1.5274,1.52655,1.5269,153000000.0
2008-12-30 09:58:00,1.527,1.5275,1.5269,1.5272,91600000.0
2008-12-30 09:59:00,1.5272,1.52885,1.52695,1.52855,227200000.0
2008-12-30 10:00:00,1.5287,1.5296,1.5287,1.5295,178600000.0
2008-12-30 10:01:00,1.5295,1.5297,1.5295,1.5296,108000000.0
2008-12-30 10:02:00,1.5296,1.53,1.5296,1.53,73200000.0
2008-12-30 10:03:00,1.53,1.53,1.5294,1.53,55600000.0
2008-12-30 10:04:00,1.53,1.53035,1.5298,1.5301,80600000.0
2008-12-30 10:05:00,1.5301,1.5303,1.52885,1.5301,71600000.0
2008-12-30 10:06:00,1.5301,1.53085,1.5289,1.5306,146400000.0
2008-12-30 10:07:00,1.53065,1.5307,1.52955,1.52955,29800000.0
2008-12-30 10:08:00,1.5297,1.53105,1.5297,1.5309,135200000.0
2008-12-30 10:09:00,1.5309,1.5313,1.5301,1.5303,176200000.0
2008-12-30 10:10:00,1.5301,1.5301,1.52875,1.529,181500000.0
2008-12-30 10:11:00,1.5289,1.5294,1.5287,1.52915,125000000.0
2008-12-30 10:12:00,1.52915,1.52915,1.52855,1.52885,51400000.0
2008-12-30 10:13:00,1.5289,1.5293,1.5279,1.528,136200000.0
2008-12-30 10:14:00,1.52815,1.5294,1.52815,1.52925,166600000.0
2008-12-30 10:15:00,1.52915,1.5298,1.5286,1.5298,116200000.0
2008-12-30 10:16:00,1.5298,1.5298,1.52895,1.52895,52300000.0
2008-12-30 10:17:00,1.5298,1.5298,1.5298,1.5298,39600000.0
2008-12-30 10:18:00,1.5298,1.5298,1.5298,1.5298,26400000.0
2008-12-30 10:19:00,1.5298,1.5301,1.5297,1.5301,29400000.0
2008-12-30 10:20:00,1.5301,1.5301,1.53,1.5301,29400000.0
2008-12-30 10:21:00,1.5301,1.5302,1.53,1.5301,38800000.0
2008-12-30 10:22:00,1.5301,1.53055,1.5301,1.5305,65600000.0
2008-12-30 10:23:00,1.5305,1.5307,1.5305,1.5307,28000000.0
2008-12-30 10:24:00,1.5307,1.5308,1.5306,1.5308,45800000.0
2008-12-30 10:25:00,1.5308,1.5309,1.5301,1.5309,86600000.0
2008-12-30 10:26:00,1.5309,1.5309,1.5298,1.5309,71300000.0
2008-12-30 10:27:00,1.5309,1.531,1.5308,1.5309,75000000.0
2008-12-30 10:28:00,1.5309,1.5312,1.5304,1.5304,82500000.0
2008-12-30 10:29:00,1.5311,1.53155,1.52995,1.5313,124100000.0
2008-12-30 10:30:00,1.5314,1.5316,1.5312,1.5315,80200000.0
2008-12-30 10:31:00,1.5315,1.5315,1.5303,1.5305,82400000.0
2008-12-30 10:32:00,1.5305,1.5314,1.53045,1.5313,142200000.0
2008-12-30 10:33:00,1.5313,1.533,1.53115,1.53115,161200000.0
2008-12-30 10:34:00,1.53115,1.53215,1.53005,1.5303,292100000.0
2008-12-30 10:35:00,1.5303,1.53055,1.5299,1.5304,151600000.0
2008-12-30 10:36:00,1.53035,1.53065,1.5302,1.5305,97200000.0
2008-12-30 10:37:00,1.5306,1.5316,1.5306,1.5311,238400000.0
2008-12-30 10:38:00,1.5311,1.5311,1.5298,1.5311,204200000.0
2008-12-30 10:39:00,1.5311,1.5316,1.5309,1.5311,281200000.0
2008-12-30 10:40:00,1.5311,1.53275,1.5309,1.5311,215500000.0
2008-12-30 10:41:00,1.5311,1.5323,1.5311,1.5318,104600000.0
2008-12-30 10:42:00,1.5317,1.5317,1.5317,1.5317,56000000.0
2008-12-30 10:43:00,1.5317,1.5317,1.53095,1.531,110800000.0
2008-12-30 10:44:00,1.531,1.5311,1.531,1.5311,162800000.0
2008-12-30 10:45:00,1.5311,1.5314,1.531,1.5313,98600000.0
2008-12-30 10:46:00,1.5313,1.5317,1.531,1.5311,206200000.0
2008-12-30 10:47:00,1.5311,1.5318,1.5293,1.5317,239000000.0
2008-12-30 10:48:00,1.53165,1.5317,1.531,1.531,276800000.0
2008-12-30 10:49:00,1.531,1.5317,1.531,1.5314,128600000.0
2008-12-30 10:50:00,1.53145,1.53145,1.531,1.53105,260000000.0
2008-12-30 10:51:00,1.53105,1.53245,1.5309,1.5312,203000000.0
2008-12-30 10:52:00,1.5312,1.53185,1.5308,1.5317,147000000.0
2008-12-30 10:53:00,1.5313,1.53245,1.5313,1.53235,86400000.0
2008-12-30 10:54:00,1.53245,1.53305,1.53205,1.53205,147200000.0
2008-12-30 10:55:00,1.53205,1.5326,1.53195,1.5326,169000000.0
2008-12-30 10:56:00,1.5327,1.53325,1.53255,1.53275,200600000.0
2008-12-30 10:57:00,1.53275,1.53295,1.5325,1.5327,217000000.0
2008-12-30 10:58:00,1.5327,1.5327,1.5327,1.5327,147200000.0
2008-12-30 10:59:00,1.5327,1.5327,1.5313,1.5316,198800000.0
2008-12-30 11:00:00,1.5316,1.5316,1.5306,1.5315,126500000.0
2008-12-30 11:01:00,1.5314,1.5318,1.52975,1.52975,165800000.0
2008-12-30 11:02:00,1.52965,1.53,1.5291,1.5296,236200000.0
2008-12-30 11:03:00,1.5296,1.5299,1.5292,1.52975,209400000.0
2008-12-30 11:04:00,1.5301,1.53025,1.5298,1.52995,66600000.0
2008-12-30 11:05:00,1.5301,1.53045,1.5301,1.5304,29400000.0
2008-12-30 11:06:00,1.53025,1.53085,1.52995,1.5302,170400000.0
2008-12-30 11:07:00,1.53015,1.5306,1.5299,1.53005,86200000.0
2008-12-30 11:08:00,1.53,1.53035,1.5299,1.53,137000000.0
2008-12-30 11:09:00,1.5301,1.5304,1.5299,1.53,131600000.0
2008-12-30 11:10:00,1.53,1.53,1.52795,1.52925,154000000.0
2008-12-30 11:11:00,1.5293,1.5293,1.528,1.52845,256000000.0
2008-12-30 11:12:00,1.5285,1.53035,1.5285,1.5299,211200000.0
2008-12-30 11:13:00,1.53,1.531,1.52995,1.53005,215600000.0
2008-12-30 11:14:00,1.53,1.5307,1.5291,1.5291,125800000.0
2008-12-30 11:15:00,1.52915,1.53,1.5283,1.5284,183200000.0
2008-12-30 11:16:00,1.5284,1.5295,1.5284,1.5291,132400000.0
2008-12-30 11:17:00,1.52905,1.52935,1.52895,1.5293,110000000.0
2008-12-30 11:18:00,1.52915,1.5297,1.52875,1.5288,280600000.0
2008-12-30 11:19:00,1.5288,1.5289,1.5276,1.5278,462800000.0
2008-12-30 11:20:00,1.5278,1.5288,1.5276,1.5279,362100000.0
2008-12-30 11:21:00,1.52785,1.5287,1.52785,1.52865,165400000.0
2008-12-30 11:22:00,1.52865,1.52885,1.5282,1.5285,166600000.0
2008-12-30 11:23:00,1.5285,1.5285,1.52645,1.5266,192200000.0
2008-12-30 11:24:00,1.5266,1.52705,1.5255,1.5269,314800000.0
2008-12-30 11:25:00,1.52695,1.528,1.5267,1.52735,262600000.0
2008-12-30 11:26:00,1.52735,1.52735,1.5266,1.5266,233800000.0
2008-12-30 11:27:00,1.5266,1.52685,1.5266,1.5266,98000000.0
2008-12-30 11:28:00,1.5266,1.5271,1.5265,1.52695,113600000.0
2008-12-30 11:29:00,1.52705,1.52805,1.5266,1.5274,206400000.0
2008-12-30 11:30:00,1.52755,1.528,1.52745,1.5275,152600000.0
2008-12-30 11:31:00,1.5275,1.528,1.5275,1.52785,241600000.0
2008-12-30 11:32:00,1.5278,1.528,1.5272,1.5273,272400000.0
2008-12-30 11:33:00,1.5273,1.5273,1.52665,1.52715,140100000.0
2008-12-30 11:34:00,1.5272,1.5273,1.5272,1.5273,155400000.0
2008-12-30 11:35:00,1.52665,1.5273,1.52535,1.5261,151100000.0
2008-12-30 11:36:00,1.5261,1.5272,1.5255,1.52665,136200000.0
2008-12-30 11:37:00,1.52685,1.52815,1.5263,1.52805,166200000.0
2008-12-30 11:38:00,1.52755,1.52885,1.52665,1.5273,132200000.0
2008-12-30 11:39:00,1.52695,1.53,1.5269,1.5274,364800000.0
2008-12-30 11:40:00,1.5274,1.52825,1.52725,1.52755,104800000.0
2008-12-30 11:41:00,1.52755,1.528,1.5275,1.52795,20000000.0
2008-12-30 11:42:00,1.528,1.52895,1.5279,1.5282,402000000.0
2008-12-30 11:43:00,1.5282,1.5286,1.52645,1.52715,698399999.0
2008-12-30 11:44:00,1.5271,1.5271,1.5263,1.52685,180400000.0
2008-12-30 11:45:00,1.5269,1.52695,1.5255,1.5256,147600000.0
2008-12-30 11:46:00,1.5256,1.52625,1.5256,1.526,134200000.0
2008-12-30 11:47:00,1.5259,1.52725,1.5259,1.5271,79200000.0
2008-12-30 11:48:00,1.5271,1.52805,1.527,1.52805,83200000.0
2008-12-30 11:49:00,1.5281,1.5281,1.5271,1.5274,128800000.0
2008-12-30 11:50:00,1.5272,1.52785,1.5271,1.52765,141000000.0
2008-12-30 11:51:00,1.5278,1.5279,1.5272,1.5272,165600000.0
2008-12-30 11:52:00,1.5272,1.5277,1.5271,1.52725,197400000.0
2008-12-30 11:53:00,1.5273,1.5278,1.52665,1.5269,144600000.0
2008-12-30 11:54:00,1.52695,1.5277,1.52695,1.52765,113200000.0
2008-12-30 11:55:00,1.5276,1.5278,1.5274,1.52755,111000000.0
2008-12-30 11:56:00,1.5275,1.5276,1.52665,1.5273,81200000.0
2008-12-30 11:57:00,1.52745,1.5277,1.52715,1.5276,254400000.0
2008-12-30 11:58:00,1.5274,1.5278,1.5273,1.5278,141200000.0
2008-12-30 11:59:00,1.5278,1.52845,1.5274,1.52825,170800000.0
2008-12-30 12:00:00,1.5281,1.5281,1.5276,1.5277,125600000.0
2008-12-30 12:01:00,1.5276,1.52785,1.5268,1.52695,188400000.0
2008-12-30 12:02:00,1.52695,1.5276,1.5264,1.52685,163400000.0
2008-12-30 12:03:00,1.52685,1.5275,1.5266,1.5271,209000000.0
2008-12-30 12:04:00,1.5271,1.528,1.5271,1.5272,282600000.0
2008-12-30 12:05:00,1.5272,1.5272,1.52585,1.526,223000000.0
2008-12-30 12:06:00,1.5264,1.52705,1.52595,1.5268,63800000.0
2008-12-30 12:07:00,1.52675,1.527,1.52655,1.5267,72200000.0
2008-12-30 12:08:00,1.52665,1.527,1.5266,1.5266,128800000.0
2008-12-30 12:09:00,1.5267,1.52785,1.5267,1.5275,92000000.0
2008-12-30 12:10:00,1.52745,1.52795,1.52715,1.52755,121000000.0
2008-12-30 12:11:00,1.52755,1.52775,1.5269,1.5269,94500000.0
2008-12-30 12:12:00,1.52695,1.52725,1.5268,1.5269,296800000.0
2008-12-30 12:13:00,1.52695,1.527,1.52505,1.52505,467200000.0
2008-12-30 12:14:00,1.525,1.52565,1.52485,1.5249,161400000.0
2008-12-30 12:15:00,1.5249,1.5257,1.5249,1.52535,105400000.0
2008-12-30 12:16:00,1.5254,1.52595,1.52525,1.52575,70800000.0
2008-12-30 12:17:00,1.52585,1.52585,1.52495,1.52545,77200000.0
2008-12-30 12:18:00,1.52555,1.5262,1.52545,1.5258,75800000.0
2008-12-30 12:19:00,1.526,1.52625,1.5254,1.5255,122800000.0
2008-12-30 12:20:00,1.5255,1.5259,1.52545,1.5259,125800000.0
2008-12-30 12:21:00,1.52595,1.5267,1.5257,1.5258,351400015.0
2008-12-30 12:22:00,1.5258,1.5258,1.52495,1.5254,523600023.0
2008-12-30 12:23:00,1.5255,1.5261,1.52535,1.5261,50400000.0
2008-12-30 12:24:00,1.526,1.52685,1.526,1.5268,107600000.0
2008-12-30 12:25:00,1.52675,1.52705,1.5264,1.52695,234000000.0
2008-12-30 12:26:00,1.52695,1.52715,1.5262,1.5262,317800000.0
2008-12-30 12:27:00,1.5262,1.5264,1.5262,1.5262,279000000.0
2008-12-30 12:28:00,1.5261,1.5262,1.5254,1.52555,206400000.0
2008-12-30 12:29:00,1.52555,1.52555,1.5245,1.5247,204800000.0
2008-12-30 12:30:00,1.5248,1.52615,1.5246,1.52565,118000000.0
2008-12-30 12:31:00,1.52565,1.52575,1.5252,1.52535,174000000.0
2008-12-30 12:32:00,1.5254,1.52575,1.5253,1.52545,195800000.0
2008-12-30 12:33:00,1.52545,1.5256,1.5252,1.5253,96400000.0
2008-12-30 12:34:00,1.5252,1.5253,1.52485,1.5253,226100000.0
2008-12-30 12:35:00,1.5253,1.52555,1.5253,1.5253,196000000.0
2008-12-30 12:36:00,1.5253,1.5253,1.5241,1.5243,342400000.0
2008-12-30 12:37:00,1.5244,1.52505,1.524,1.52435,180400000.0
2008-12-30 12:38:00,1.5243,1.52465,1.5236,1.5237,524000000.0
2008-12-30 12:39:00,1.5237,1.5237,1.5236,1.5237,878400000.0
2008-12-30 12:40:00,1.5232,1.5237,1.5232,1.5237,995800019.0
2008-12-30 12:41:00,1.5237,1.52405,1.5237,1.5239,239400000.0
2008-12-30 12:42:00,1.5238,1.52385,1.5237,1.5237,270600001.0
2008-12-30 12:43:00,1.5239,1.52415,1.5237,1.5241,277800000.0
2008-12-30 12:44:00,1.5241,1.5247,1.52395,1.5247,51800000.0
2008-12-30 12:45:00,1.5245,1.5245,1.524,1.524,150000000.0
2008-12-30 12:46:00,1.524,1.5241,1.524,1.524,60600000.0
2008-12-30 12:47:00,1.524,1.52405,1.524,1.524,81800000.0
2008-12-30 12:48:00,1.524,1.52405,1.5238,1.524,85000000.0
2008-12-30 12:49:00,1.524,1.524,1.52265,1.5236,154600000.0
2008-12-30 12:50:00,1.5236,1.524,1.5236,1.524,44000000.0
2008-12-30 12:51:00,1.52395,1.5248,1.52395,1.52465,75200000.0
2008-12-30 12:52:00,1.52475,1.5262,1.52475,1.52575,144800000.0
2008-12-30 12:53:00,1.52565,1.5268,1.5253,1.5261,77800000.0
2008-12-30 12:54:00,1.5261,1.52645,1.52575,1.5261,91300000.0
2008-12-30 12:55:00,1.5261,1.5261,1.5259,1.5261,75200000.0
2008-12-30 12:56:00,1.526,1.5264,1.526,1.5261,91200000.0
2008-12-30 12:57:00,1.5261,1.52635,1.5261,1.5261,56000000.0
2008-12-30 12:58:00,1.5261,1.52655,1.5261,1.52635,132200000.0
2008-12-30 12:59:00,1.52635,1.52755,1.52605,1.52715,146000000.0
2008-12-30 13:00:00,1.52725,1.5288,1.527,1.5288,97800000.0
2008-12-30 13:01:00,1.5288,1.5297,1.52845,1.5293,75600000.0
2008-12-30 13:02:00,1.5293,1.52965,1.5293,1.5293,67800000.0
2008-12-30 13:03:00,1.5293,1.52935,1.52875,1.5291,59500000.0
2008-12-30 13:04:00,1.5291,1.5293,1.5282,1.52835,81400000.0
2008-12-30 13:05:00,1.52835,1.529,1.5283,1.529,98800000.0
2008-12-30 13:06:00,1.529,1.52995,1.52845,1.52965,139200000.0
2008-12-30 13:07:00,1.5298,1.5302,1.52935,1.5302,145200000.0
2008-12-30 13:08:00,1.5301,1.5302,1.5292,1.52995,99200000.0
2008-12-30 13:09:00,1.5303,1.5307,1.52945,1.53025,89400000.0
2008-12-30 13:10:00,1.5304,1.53115,1.5298,1.5299,236000000.0
2008-12-30 13:11:00,1.53,1.53,1.53,1.53,312600000.0
2008-12-30 13:12:00,1.53,1.53,1.52895,1.52895,361200000.0
2008-12-30 13:13:00,1.5291,1.52915,1.5285,1.5291,91400000.0
2008-12-30 13:14:00,1.5291,1.5303,1.529,1.5299,61200000.0
2008-12-30 13:15:00,1.5299,1.5306,1.5299,1.5303,92600000.0
2008-12-30 13:16:00,1.5303,1.5309,1.5302,1.5309,87200000.0
2008-12-30 13:17:00,1.53075,1.53095,1.53025,1.5309,39000000.0
2008-12-30 13:18:00,1.5309,1.5309,1.5301,1.5303,93800000.0
2008-12-30 13:19:00,1.5303,1.53115,1.5302,1.5304,105800000.0
2008-12-30 13:20:00,1.5304,1.5314,1.5304,1.5311,73400000.0
2008-12-30 13:21:00,1.5311,1.5311,1.5311,1.5311,3000000.0
2008-12-30 13:22:00,1.53055,1.5309,1.53055,1.5308,40200000.0
2008-12-30 13:23:00,1.5308,1.5309,1.5307,1.53085,32000000.0
2008-12-30 13:24:00,1.5309,1.5309,1.5307,1.5307,17200000.0
2008-12-30 13:25:00,1.5307,1.5309,1.5307,1.5309,94400000.0
2008-12-30 13:26:00,1.5309,1.5309,1.53015,1.5304,156400000.0
2008-12-30 13:27:00,1.5306,1.53235,1.53045,1.532,170800000.0
2008-12-30 13:28:00,1.532,1.5335,1.532,1.5334,106800000.0
2008-12-30 13:29:00,1.5334,1.5334,1.5323,1.5326,44300000.0
2008-12-30 13:30:00,1.5334,1.5334,1.53195,1.5324,55300000.0
2008-12-30 13:31:00,1.5324,1.5324,1.5311,1.53125,109700000.0
2008-12-30 13:32:00,1.53125,1.5316,1.5311,1.5316,94200000.0
2008-12-30 13:33:00,1.5316,1.5316,1.53085,1.53095,37800000.0
2008-12-30 13:34:00,1.5311,1.5315,1.531,1.5312,107600000.0
2008-12-30 13:35:00,1.53115,1.53125,1.531,1.5312,104200000.0
2008-12-30 13:36:00,1.5311,1.53155,1.5309,1.531,101200000.0
2008-12-30 13:37:00,1.531,1.531,1.5308,1.5308,54000000.0
2008-12-30 13:38:00,1.531,1.531,1.5297,1.53,87600000.0
2008-12-30 13:39:00,1.53,1.53,1.5298,1.5298,122800000.0
2008-12-30 13:40:00,1.5298,1.5299,1.5298,1.5298,51600000.0
2008-12-30 13:41:00,1.5298,1.5298,1.52895,1.529,74000000.0
2008-12-30 13:42:00,1.529,1.529,1.5288,1.529,218000000.0
2008-12-30 13:43:00,1.5288,1.52905,1.52825,1.529,167000000.0
2008-12-30 13:44:00,1.529,1.529,1.52835,1.5285,124400000.0
2008-12-30 13:45:00,1.5285,1.5287,1.52815,1.5287,49200000.0
2008-12-30 13:46:00,1.5287,1.5289,1.52805,1.5288,53000000.0
2008-12-30 13:47:00,1.5288,1.5289,1.5286,1.52875,104200000.0
2008-12-30 13:48:00,1.52885,1.5298,1.52885,1.5295,107200000.0
2008-12-30 13:49:00,1.5295,1.5295,1.52905,1.5294,101000000.0
2008-12-30 13:50:00,1.52945,1.5299,1.52905,1.5295,157400000.0
2008-12-30 13:51:00,1.5295,1.5297,1.5291,1.5295,103800000.0
2008-12-30 13:52:00,1.5295,1.5296,1.5289,1.5296,63600000.0
2008-12-30 13:53:00,1.5296,1.5296,1.5288,1.5293,114800000.0
2008-12-30 13:54:00,1.5293,1.5293,1.5288,1.529,69200000.0
2008-12-30 13:55:00,1.52905,1.5291,1.529,1.529,43200000.0
2008-12-30 13:56:00,1.529,1.529,1.5289,1.5289,116600000.0
2008-12-30 13:57:00,1.5289,1.52945,1.5289,1.5293,115400000.0
2008-12-30 13:58:00,1.5293,1.52965,1.5289,1.52945,103600000.0
2008-12-30 13:59:00,1.52955,1.5298,1.5289,1.52945,100000000.0
2008-12-30 14:00:00,1.5295,1.5303,1.5294,1.5301,124000000.0
2008-12-30 14:01:00,1.5296,1.53045,1.52945,1.5297,178800000.0
2008-12-30 14:02:00,1.52985,1.5301,1.5296,1.52985,174800000.0
2008-12-30 14:03:00,1.5298,1.5302,1.5297,1.5302,85200000.0
2008-12-30 14:04:00,1.53005,1.53035,1.5299,1.53025,54200000.0
2008-12-30 14:05:00,1.5301,1.5308,1.5301,1.53065,37600000.0
2008-12-30 14:06:00,1.5307,1.5313,1.53045,1.5313,34600000.0
2008-12-30 14:07:00,1.5313,1.5321,1.5313,1.5315,110800000.0
2008-12-30 14:08:00,1.5315,1.53195,1.5315,1.5319,97000000.0
2008-12-30 14:09:00,1.53205,1.5321,1.53145,1.53185,138400000.0
2008-12-30 14:10:00,1.5318,1.53205,1.5317,1.53195,154800000.0
2008-12-30 14:11:00,1.532,1.5322,1.53165,1.53185,126400000.0
2008-12-30 14:12:00,1.5318,1.5329,1.5318,1.5324,78600000.0
2008-12-30 14:13:00,1.5323,1.5325,1.532,1.53225,238200000.0
2008-12-30 14:14:00,1.5321,1.5321,1.532,1.532,663600000.0
2008-12-30 14:15:00,1.532,1.53235,1.53195,1.53225,176200000.0
2008-12-30 14:16:00,1.5324,1.53305,1.5321,1.53265,255800000.0
2008-12-30 14:17:00,1.53265,1.53355,1.53255,1.53335,202400000.0
2008-12-30 14:18:00,1.53335,1.5338,1.5333,1.5336,89800000.0
2008-12-30 14:19:00,1.5337,1.53435,1.5337,1.53435,40700000.0
2008-12-30 14:20:00,1.53445,1.5348,1.5344,1.5348,64000000.0
2008-12-30 14:21:00,1.5348,1.5348,1.5341,1.53445,74000000.0
2008-12-30 14:22:00,1.53455,1.53455,1.534,1.534,41400000.0
2008-12-30 14:23:00,1.53385,1.5342,1.53385,1.534,126000000.0
2008-12-30 14:24:00,1.534,1.53475,1.534,1.53455,106400000.0
2008-12-30 14:25:00,1.5346,1.5351,1.5344,1.535,53400000.0
2008-12-30 14:26:00,1.5351,1.5355,1.53455,1.5352,205600000.0
2008-12-30 14:27:00,1.5352,1.5352,1.5335,1.534,175800000.0
2008-12-30 14:28:00,1.534,1.5345,1.5338,1.5339,81600000.0
2008-12-30 14:29:00,1.5341,1.53415,1.5337,1.5341,108400000.0
2008-12-30 14:30:00,1.5341,1.53465,1.5334,1.5338,238200000.0
2008-12-30 14:31:00,1.5338,1.5343,1.5337,1.5338,231000000.0
2008-12-30 14:32:00,1.5338,1.534,1.5332,1.53375,236400000.0
2008-12-30 14:33:00,1.5337,1.53375,1.5336,1.5336,73200000.0
2008-12-30 14:34:00,1.5336,1.5342,1.5335,1.5339,79000000.0
2008-12-30 14:35:00,1.53415,1.53415,1.53355,1.53385,50000000.0
2008-12-30 14:36:00,1.53385,1.53385,1.5336,1.5338,25000000.0
2008-12-30 14:37:00,1.5339,1.53395,1.5335,1.5336,40600000.0
2008-12-30 14:38:00,1.5336,1.5337,1.5335,1.5335,70000000.0
2008-12-30 14:39:00,1.5336,1.5339,1.5335,1.5339,70600000.0
2008-12-30 14:40:00,1.5339,1.53415,1.5339,1.534,32200000.0
2008-12-30 14:41:00,1.534,1.534,1.534,1.534,31000000.0
2008-12-30 14:42:00,1.534,1.534,1.5339,1.534,33000000.0
2008-12-30 14:43:00,1.534,1.534,1.53305,1.5333,83200000.0
2008-12-30 14:44:00,1.53335,1.53335,1.5333,1.5333,38000000.0
2008-12-30 14:45:00,1.5333,1.5333,1.5333,1.5333,21000000.0
2008-12-30 14:46:00,1.5333,1.5333,1.53255,1.5327,23400000.0
2008-12-30 14:47:00,1.5327,1.53345,1.5327,1.5333,91400000.0
2008-12-30 14:48:00,1.53335,1.53335,1.5328,1.5328,177200000.0
2008-12-30 14:49:00,1.5328,1.53325,1.5328,1.5329,92400000.0
2008-12-30 14:50:00,1.53295,1.53295,1.5321,1.5321,87400000.0
2008-12-30 14:51:00,1.5321,1.5336,1.53205,1.5333,97800000.0
2008-12-30 14:52:00,1.5333,1.5347,1.5332,1.5345,146200000.0
2008-12-30 14:53:00,1.5345,1.5345,1.53295,1.53305,73600000.0
2008-12-30 14:54:00,1.5332,1.5337,1.53255,1.5335,136200000.0
2008-12-30 14:55:00,1.5335,1.5354,1.5335,1.5354,150200000.0
2008-12-30 14:56:00,1.53545,1.53655,1.53545,1.53655,266200000.0
2008-12-30 14:57:00,1.53655,1.5366,1.536,1.5364,106000000.0
2008-12-30 14:58:00,1.53645,1.5366,1.5359,1.5365,67000000.0
2008-12-30 14:59:00,1.53665,1.5385,1.53655,1.537,240000000.0
2008-12-30 15:00:00,1.537,1.53765,1.537,1.53725,157200000.0
2008-12-30 15:01:00,1.5372,1.53765,1.5369,1.537,123400000.0
2008-12-30 15:02:00,1.537,1.53725,1.53605,1.53605,84100000.0
2008-12-30 15:03:00,1.5362,1.5365,1.5353,1.53635,185200000.0
2008-12-30 15:04:00,1.53635,1.53685,1.5359,1.53625,146000000.0
2008-12-30 15:05:00,1.5361,1.5376,1.536,1.5372,91200000.0
2008-12-30 15:06:00,1.53725,1.5376,1.5372,1.53755,47200000.0
2008-12-30 15:07:00,1.53745,1.539,1.53745,1.5377,178800000.0
2008-12-30 15:08:00,1.53765,1.538,1.5374,1.5374,158600000.0
2008-12-30 15:09:00,1.5374,1.5374,1.5364,1.53645,170600000.0
2008-12-30 15:10:00,1.53645,1.53715,1.5362,1.53635,203000000.0
2008-12-30 15:11:00,1.53645,1.53765,1.53645,1.5376,181400000.0
2008-12-30 15:12:00,1.53755,1.53775,1.53705,1.53765,239200000.0
2008-12-30 15:13:00,1.5376,1.5376,1.536,1.5361,210800000.0
2008-12-30 15:14:00,1.5361,1.53635,1.53515,1.5353,88000000.0
2008-12-30 15:15:00,1.5353,1.5355,1.5348,1.53505,203000000.0
2008-12-30 15:16:00,1.53505,1.5356,1.5349,1.5352,223600000.0
2008-12-30 15:17:00,1.5352,1.5353,1.53405,1.53435,186200000.0
2008-12-30 15:18:00,1.5344,1.5345,1.53385,1.53435,263000000.0
2008-12-30 15:19:00,1.53445,1.5346,1.5339,1.5339,214400000.0
2008-12-30 15:20:00,1.53395,1.53395,1.5331,1.53375,236000000.0
2008-12-30 15:21:00,1.53375,1.53455,1.53335,1.5345,230400000.0
2008-12-30 15:22:00,1.53415,1.53415,1.5325,1.53275,174000000.0
2008-12-30 15:23:00,1.5326,1.53265,1.53115,1.532,132800000.0
2008-12-30 15:24:00,1.532,1.53235,1.53185,1.5322,226400000.0
2008-12-30 15:25:00,1.53215,1.53245,1.5318,1.5318,174600000.0
2008-12-30 15:26:00,1.5318,1.5326,1.5318,1.5323,162400000.0
2008-12-30 15:27:00,1.5322,1.53265,1.53215,1.5326,154400000.0
2008-12-30 15:28:00,1.53255,1.53305,1.5323,1.5326,170800000.0
2008-12-30 15:29:00,1.5326,1.5331,1.5325,1.53255,203600000.0
2008-12-30 15:30:00,1.5326,1.5331,1.5324,1.5325,263400000.0
2008-12-30 15:31:00,1.5325,1.53295,1.53225,1.5329,224400000.0
2008-12-30 15:32:00,1.5329,1.534,1.53285,1.5332,267200000.0
2008-12-30 15:33:00,1.5332,1.53345,1.5332,1.5332,122600000.0
2008-12-30 15:34:00,1.5332,1.534,1.53315,1.5338,206600000.0
2008-12-30 15:35:00,1.53385,1.53455,1.5336,1.5345,271800000.0
2008-12-30 15:36:00,1.5345,1.535,1.5343,1.5344,226800000.0
2008-12-30 15:37:00,1.5344,1.53485,1.5344,1.53465,199200000.0
2008-12-30 15:38:00,1.53465,1.53515,1.5344,1.5344,229600000.0
2008-12-30 15:39:00,1.5344,1.53465,1.5343,1.5344,155000000.0
2008-12-30 15:40:00,1.5344,1.5344,1.53285,1.53295,274800000.0
2008-12-30 15:41:00,1.5329,1.53305,1.532,1.53285,186800000.0
2008-12-30 15:42:00,1.5328,1.5328,1.53175,1.53215,183200000.0
2008-12-30 15:43:00,1.53215,1.5328,1.532,1.5326,176600000.0
2008-12-30 15:44:00,1.5326,1.53315,1.53245,1.5325,212600000.0
2008-12-30 15:45:00,1.5325,1.53265,1.53165,1.53225,113900000.0
2008-12-30 15:46:00,1.53165,1.53225,1.5308,1.53105,252200000.0
2008-12-30 15:47:00,1.53095,1.53115,1.53,1.53,256600000.0
2008-12-30 15:48:00,1.53,1.53,1.5284,1.5285,140600000.0
2008-12-30 15:49:00,1.5285,1.5292,1.52845,1.52845,156200000.0
2008-12-30 15:50:00,1.52835,1.5285,1.52805,1.52835,72400000.0
2008-12-30 15:51:00,1.5283,1.5286,1.52725,1.5273,144600000.0
2008-12-30 15:52:00,1.5273,1.5276,1.5273,1.5276,193800000.0
2008-12-30 15:53:00,1.52755,1.5281,1.5275,1.5276,256200000.0
2008-12-30 15:54:00,1.5277,1.5278,1.5273,1.52775,306400000.0
2008-12-30 15:55:00,1.52775,1.5286,1.5275,1.52825,144000000.0
2008-12-30 15:56:00,1.52825,1.529,1.52825,1.5286,203600000.0
2008-12-30 15:57:00,1.5286,1.5297,1.5286,1.52955,113800000.0
2008-12-30 15:58:00,1.5296,1.5303,1.52925,1.5296,146400000.0
2008-12-30 15:59:00,1.52975,1.53015,1.5295,1.5295,65600000.0
2008-12-30 16:00:00,1.5295,1.5301,1.5295,1.5296,123200000.0
2008-12-30 16:01:00,1.5296,1.52985,1.5295,1.52985,36000000.0
2008-12-30 16:02:00,1.5298,1.52985,1.5291,1.52985,62200000.0
2008-12-30 16:03:00,1.52985,1.5305,1.5294,1.52985,71200000.0
2008-12-30 16:04:00,1.53,1.53015,1.52765,1.5287,187600000.0
2008-12-30 16:05:00,1.5286,1.52915,1.5271,1.5278,190600000.0
2008-12-30 16:06:00,1.5277,1.5286,1.5277,1.52855,192200000.0
2008-12-30 16:07:00,1.5286,1.52915,1.5286,1.52905,39600000.0
2008-12-30 16:08:00,1.5292,1.53005,1.52875,1.52905,102000000.0
2008-12-30 16:09:00,1.52905,1.5297,1.5288,1.5288,217200000.0
2008-12-30 16:10:00,1.5288,1.52905,1.5281,1.52845,183200000.0
2008-12-30 16:11:00,1.5285,1.52875,1.5281,1.52855,103000000.0
2008-12-30 16:12:00,1.52875,1.52875,1.52835,1.5285,109400000.0
2008-12-30 16:13:00,1.5285,1.52855,1.52795,1.5283,71200000.0
2008-12-30 16:14:00,1.5283,1.5286,1.528,1.5284,90600000.0
2008-12-30 16:15:00,1.52835,1.52945,1.52835,1.52945,70400000.0
2008-12-30 16:16:00,1.5296,1.53005,1.5289,1.5289,287400000.0
2008-12-30 16:17:00,1.5289,1.52975,1.5288,1.5295,209000000.0
2008-12-30 16:18:00,1.5295,1.53045,1.5293,1.53025,123000000.0
2008-12-30 16:19:00,1.53035,1.53045,1.5296,1.52975,75800000.0
2008-12-30 16:20:00,1.52975,1.5305,1.5297,1.5305,146000000.0
2008-12-30 16:21:00,1.53045,1.53105,1.53035,1.5309,27000000.0
2008-12-30 16:22:00,1.5309,1.53095,1.5306,1.53085,48000000.0
2008-12-30 16:23:00,1.5309,1.53095,1.53065,1.5308,28400000.0
2008-12-30 16:24:00,1.5308,1.5312,1.5308,1.5309,30800000.0
2008-12-30 16:25:00,1.53085,1.5315,1.53085,1.53145,33000000.0
2008-12-30 16:26:00,1.53135,1.53185,1.53115,1.53135,230400000.0
2008-12-30 16:27:00,1.53115,1.53135,1.5302,1.53095,68200000.0
2008-12-30 16:28:00,1.53095,1.5318,1.5309,1.53175,71400000.0
2008-12-30 16:29:00,1.5317,1.5317,1.5309,1.531,77400000.0
2008-12-30 16:30:00,1.531,1.5311,1.531,1.531,24400000.0
2008-12-30 16:31:00,1.531,1.53125,1.531,1.53125,30800000.0
2008-12-30 16:32:00,1.5312,1.5314,1.53105,1.5311,36800000.0
2008-12-30 16:33:00,1.531,1.5314,1.531,1.5314,43200000.0
2008-12-30 16:34:00,1.5314,1.5314,1.5311,1.5311,28600000.0
2008-12-30 16:35:00,1.5311,1.5315,1.53045,1.53145,77600000.0
2008-12-30 16:36:00,1.53145,1.5323,1.5313,1.53165,75200000.0
2008-12-30 16:37:00,1.53165,1.53335,1.53165,1.5329,114700000.0
2008-12-30 16:38:00,1.533,1.5341,1.533,1.534,92600000.0
2008-12-30 16:39:00,1.534,1.53485,1.5339,1.5347,57100000.0
2008-12-30 16:40:00,1.5347,1.5349,1.5341,1.5342,57000000.0
2008-12-30 16:41:00,1.53385,1.53445,1.53345,1.53405,290800000.0
2008-12-30 16:42:00,1.534,1.5345,1.53325,1.53435,327100000.0
2008-12-30 16:43:00,1.5346,1.5354,1.53395,1.53525,115800000.0
2008-12-30 16:44:00,1.53525,1.5361,1.53445,1.5359,255000000.0
2008-12-30 16:45:00,1.536,1.5373,1.53555,1.5372,353100000.0
2008-12-30 16:46:00,1.5372,1.5381,1.5369,1.5373,111600000.0
2008-12-30 16:47:00,1.5373,1.5374,1.5371,1.5371,97000000.0
2008-12-30 16:48:00,1.5372,1.5373,1.5364,1.53645,183800000.0
2008-12-30 16:49:00,1.5363,1.53695,1.53495,1.5352,131200000.0
2008-12-30 16:50:00,1.5353,1.5353,1.5348,1.535,297400000.0
2008-12-30 16:51:00,1.535,1.53525,1.5349,1.5349,259800000.0
2008-12-30 16:52:00,1.5349,1.5349,1.5349,1.5349,33000000.0
2008-12-30 16:53:00,1.5349,1.5352,1.5349,1.53505,87800000.0
2008-12-30 16:54:00,1.5351,1.5353,1.5349,1.5353,69400000.0
2008-12-30 16:55:00,1.5353,1.53555,1.53515,1.53535,57200000.0
2008-12-30 16:56:00,1.53535,1.53555,1.535,1.5351,64000000.0
2008-12-30 16:57:00,1.5351,1.53565,1.5351,1.5355,117200000.0
2008-12-30 16:58:00,1.5356,1.53565,1.5351,1.5351,52200000.0
2008-12-30 16:59:00,1.5353,1.5354,1.53445,1.53495,184000000.0
2008-12-30 17:00:00,1.53495,1.53545,1.5349,1.53515,316800000.0
2008-12-30 17:01:00,1.53515,1.5361,1.5351,1.5355,181200000.0
2008-12-30 17:02:00,1.5355,1.53635,1.5355,1.53605,249000000.0
2008-12-30 17:03:00,1.536,1.536,1.53475,1.5352,243200000.0
2008-12-30 17:04:00,1.5351,1.5354,1.53495,1.5354,114400000.0
2008-12-30 17:05:00,1.53535,1.5355,1.5348,1.5353,923599972.0
2008-12-30 17:06:00,1.5351,1.5356,1.5349,1.5353,414200001.0
2008-12-30 17:07:00,1.53525,1.53625,1.53515,1.5359,195400000.0
2008-12-30 17:08:00,1.5359,1.53595,1.5353,1.5355,405999988.0
2008-12-30 17:09:00,1.5355,1.5355,1.5342,1.5342,591599970.0
2008-12-30 17:10:00,1.53435,1.53445,1.5339,1.5342,117000000.0
2008-12-30 17:11:00,1.53415,1.5345,1.53405,1.53405,105000000.0
2008-12-30 17:12:00,1.534,1.53425,1.534,1.534,392399999.0
2008-12-30 17:13:00,1.534,1.534,1.5328,1.5328,524600000.0
2008-12-30 17:14:00,1.5328,1.5328,1.53215,1.53215,448000000.0
2008-12-30 17:15:00,1.5328,1.5328,1.5316,1.5323,317300000.0
2008-12-30 17:16:00,1.5321,1.53265,1.532,1.5321,336800000.0
2008-12-30 17:17:00,1.5321,1.5321,1.53125,1.5314,225600000.0
2008-12-30 17:18:00,1.5315,1.5322,1.53135,1.53185,125000000.0
2008-12-30 17:19:00,1.5319,1.53215,1.5318,1.5321,103400000.0
2008-12-30 17:20:00,1.53215,1.5334,1.5321,1.5334,129200000.0
2008-12-30 17:21:00,1.53335,1.53405,1.5333,1.5336,123400000.0
2008-12-30 17:22:00,1.53355,1.53375,1.5334,1.5334,125800000.0
2008-12-30 17:23:00,1.5334,1.5335,1.5334,1.53345,138000000.0
2008-12-30 17:24:00,1.5334,1.53425,1.53245,1.5335,205800000.0
2008-12-30 17:25:00,1.5335,1.5336,1.53255,1.5334,687100002.0
2008-12-30 17:26:00,1.5334,1.53345,1.5326,1.53295,172000000.0
2008-12-30 17:27:00,1.533,1.53335,1.5326,1.5329,200000000.0
2008-12-30 17:28:00,1.53285,1.5331,1.5325,1.5327,1007999991.0
2008-12-30 17:29:00,1.5328,1.5332,1.53115,1.5319,365600000.0
2008-12-30 17:30:00,1.5319,1.5319,1.53085,1.5309,174000000.0
2008-12-30 17:31:00,1.5309,1.5309,1.52885,1.5296,183000000.0
2008-12-30 17:32:00,1.5296,1.5296,1.5284,1.52865,238200000.0
2008-12-30 17:33:00,1.52875,1.5288,1.5286,1.52865,199200000.0
2008-12-30 17:34:00,1.52865,1.5293,1.52865,1.52895,153000000.0
2008-12-30 17:35:00,1.52905,1.52925,1.5288,1.5288,146800000.0
2008-12-30 17:36:00,1.5288,1.5288,1.5278,1.5278,160400000.0
2008-12-30 17:37:00,1.5278,1.52835,1.5278,1.5283,135400000.0
2008-12-30 17:38:00,1.52835,1.5285,1.5261,1.52675,169400000.0
2008-12-30 17:39:00,1.52675,1.5271,1.52645,1.5267,235800000.0
2008-12-30 17:40:00,1.5267,1.5267,1.52595,1.526,181000000.0
2008-12-30 17:41:00,1.526,1.526,1.5256,1.526,61200000.0
2008-12-30 17:42:00,1.52595,1.5261,1.52435,1.5247,417800000.0
2008-12-30 17:43:00,1.5238,1.5248,1.52375,1.5245,352600000.0
2008-12-30 17:44:00,1.52455,1.52455,1.5232,1.52325,163000000.0
2008-12-30 17:45:00,1.52325,1.52375,1.5221,1.5235,407600003.0
2008-12-30 17:46:00,1.5235,1.5237,1.5231,1.5232,231800000.0
2008-12-30 17:47:00,1.5232,1.52335,1.523,1.5232,73000000.0
2008-12-30 17:48:00,1.5234,1.5235,1.52315,1.5232,105800000.0
2008-12-30 17:49:00,1.5232,1.5232,1.5221,1.52295,162000000.0
2008-12-30 17:50:00,1.52285,1.52345,1.52285,1.523,96000000.0
2008-12-30 17:51:00,1.523,1.523,1.5223,1.52245,70000000.0
2008-12-30 17:52:00,1.52245,1.5225,1.521,1.5213,247800000.0
2008-12-30 17:53:00,1.5213,1.52135,1.519,1.519,324800001.0
2008-12-30 17:54:00,1.519,1.5195,1.5189,1.51915,240800000.0
2008-12-30 17:55:00,1.51925,1.51935,1.5189,1.5192,150200000.0
2008-12-30 17:56:00,1.5192,1.51975,1.519,1.519,164600000.0
2008-12-30 17:57:00,1.5186,1.51905,1.5186,1.5188,231600000.0
2008-12-30 17:58:00,1.51885,1.51925,1.5184,1.519,281800000.0
2008-12-30 17:59:00,1.51895,1.51895,1.51785,1.5179,250600000.0
2008-12-30 18:00:00,1.5179,1.51965,1.5179,1.51955,160800000.0
2008-12-30 18:01:00,1.51955,1.5199,1.51915,1.5194,129000000.0
2008-12-30 18:02:00,1.5194,1.5199,1.51925,1.51945,75000000.0
2008-12-30 18:03:00,1.5194,1.5209,1.5194,1.5203,205200000.0
2008-12-30 18:04:00,1.5203,1.52095,1.5202,1.5204,464200010.0
2008-12-30 18:05:00,1.5204,1.52045,1.5194,1.52025,431800008.0
2008-12-30 18:06:00,1.5202,1.5208,1.5202,1.52055,127600000.0
2008-12-30 18:07:00,1.52075,1.52105,1.5204,1.52055,91000000.0
2008-12-30 18:08:00,1.5207,1.5207,1.5204,1.5204,421800000.0
2008-12-30 18:09:00,1.5204,1.52125,1.51975,1.52095,343000001.0
2008-12-30 18:10:00,1.52095,1.5214,1.5199,1.52055,340400000.0
2008-12-30 18:11:00,1.52055,1.52115,1.5196,1.5196,573800000.0
2008-12-30 18:12:00,1.5197,1.5201,1.5195,1.5195,391000000.0
2008-12-30 18:13:00,1.5195,1.52045,1.5195,1.52,483400000.0
2008-12-30 18:14:00,1.52005,1.5203,1.5197,1.5198,1737800061.0
2008-12-30 18:15:00,1.5198,1.52035,1.5198,1.5199,717000015.0
2008-12-30 18:16:00,1.51985,1.52,1.5198,1.51985,876400035.0
2008-12-30 18:17:00,1.51995,1.52115,1.5199,1.52105,143000000.0
2008-12-30 18:18:00,1.52105,1.52105,1.5206,1.5206,185200000.0
2008-12-30 18:19:00,1.5206,1.5207,1.5206,1.5206,215400000.0
2008-12-30 18:20:00,1.5206,1.5221,1.5206,1.522,250600000.0
2008-12-30 18:21:00,1.522,1.52205,1.51935,1.5197,263800000.0
2008-12-30 18:22:00,1.5197,1.52025,1.5194,1.5198,239600000.0
2008-12-30 18:23:00,1.51975,1.51985,1.5196,1.5197,166800000.0
2008-12-30 18:24:00,1.51975,1.52065,1.51965,1.52055,173400000.0
2008-12-30 18:25:00,1.5207,1.5207,1.52,1.5203,336400000.0
2008-12-30 18:26:00,1.5203,1.5207,1.52,1.52035,63600000.0
2008-12-30 18:27:00,1.5203,1.5205,1.52,1.5202,394800006.0
2008-12-30 18:28:00,1.52025,1.5205,1.5201,1.5201,418999994.0
2008-12-30 18:29:00,1.52015,1.52045,1.5201,1.5203,382400005.0
2008-12-30 18:30:00,1.5204,1.5204,1.5201,1.5201,559400015.0
2008-12-30 18:31:00,1.5201,1.5205,1.52,1.5202,232400005.0
2008-12-30 18:32:00,1.52035,1.52035,1.5201,1.5201,151600004.0
2008-12-30 18:33:00,1.52025,1.52045,1.5202,1.52045,101600000.0
2008-12-30 18:34:00,1.5204,1.52045,1.5201,1.5203,102800001.0
2008-12-30 18:35:00,1.5204,1.5213,1.52015,1.5213,89400000.0
2008-12-30 18:36:00,1.5213,1.5217,1.5212,1.52125,62800000.0
2008-12-30 18:37:00,1.5212,1.5212,1.5211,1.5211,301200000.0
2008-12-30 18:38:00,1.5211,1.5232,1.5211,1.523,293400000.0
2008-12-30 18:39:00,1.52315,1.5234,1.523,1.523,118600000.0
2008-12-30 18:40:00,1.523,1.523,1.5219,1.52195,279000000.0
2008-12-30 18:41:00,1.52195,1.5227,1.52195,1.5221,268000000.0
2008-12-30 18:42:00,1.5221,1.52265,1.5219,1.52265,233200000.0
2008-12-30 18:43:00,1.5228,1.52315,1.5225,1.5226,367400000.0
2008-12-30 18:44:00,1.5224,1.5226,1.52105,1.52115,285200000.0
2008-12-30 18:45:00,1.52115,1.52165,1.52085,1.5215,164000000.0
2008-12-30 18:46:00,1.5215,1.5218,1.5212,1.52175,314800000.0
2008-12-30 18:47:00,1.52175,1.5224,1.52145,1.52205,145800000.0
2008-12-30 18:48:00,1.52205,1.52235,1.5218,1.5218,138600000.0
2008-12-30 18:49:00,1.5218,1.5227,1.5218,1.5225,127400000.0
2008-12-30 18:50:00,1.5225,1.5242,1.5224,1.52375,297400000.0
2008-12-30 18:51:00,1.52375,1.5241,1.5236,1.5236,447000000.0
2008-12-30 18:52:00,1.5236,1.52385,1.5236,1.52375,416000000.0
2008-12-30 18:53:00,1.52385,1.524,1.5234,1.5236,664399987.0
2008-12-30 18:54:00,1.5236,1.5236,1.51895,1.5193,436799996.0
2008-12-30 18:55:00,1.5193,1.52085,1.5193,1.52085,190400000.0
2008-12-30 18:56:00,1.52095,1.521,1.5206,1.521,135600000.0
2008-12-30 18:57:00,1.521,1.5211,1.52085,1.52095,131800000.0
2008-12-30 18:58:00,1.521,1.5214,1.52085,1.52085,125000000.0
2008-12-30 18:59:00,1.52105,1.5217,1.52085,1.5212,191000000.0
2008-12-30 19:00:00,1.5211,1.52135,1.52015,1.52105,169400000.0
2008-12-30 19:01:00,1.52095,1.52125,1.52085,1.52095,111600000.0
2008-12-30 19:02:00,1.52105,1.52115,1.52095,1.52105,122400000.0
2008-12-30 19:03:00,1.52105,1.5213,1.52105,1.5212,40600000.0
2008-12-30 19:04:00,1.5213,1.5213,1.52075,1.52125,95600000.0
2008-12-30 19:05:00,1.5213,1.5215,1.52105,1.5214,89600000.0
2008-12-30 19:06:00,1.52125,1.52125,1.5207,1.5208,138800000.0
2008-12-30 19:07:00,1.5208,1.5208,1.5208,1.5208,50400000.0
2008-12-30 19:08:00,1.5208,1.5208,1.5208,1.5208,28000000.0
2008-12-30 19:09:00,1.5208,1.5213,1.5208,1.5208,154200000.0
2008-12-30 19:10:00,1.5208,1.5212,1.5208,1.5208,114600000.0
2008-12-30 19:11:00,1.5208,1.5208,1.5208,1.5208,50200000.0
2008-12-30 19:12:00,1.5208,1.5208,1.5193,1.51995,152200000.0
2008-12-30 19:13:00,1.51995,1.52085,1.5199,1.52,83200000.0
2008-12-30 19:14:00,1.52,1.5201,1.52,1.52,32800000.0
2008-12-30 19:15:00,1.52,1.5209,1.52,1.52045,73200000.0
2008-12-30 19:16:00,1.5205,1.5213,1.5202,1.52085,268600000.0
2008-12-30 19:17:00,1.5208,1.5211,1.52015,1.5211,175000000.0
2008-12-30 19:18:00,1.521,1.5212,1.5204,1.5206,145400000.0
2008-12-30 19:19:00,1.5206,1.52145,1.5206,1.5212,179600000.0
2008-12-30 19:20:00,1.5212,1.5212,1.5208,1.52115,99800000.0
2008-12-30 19:21:00,1.52115,1.52115,1.51925,1.5194,40200000.0
2008-12-30 19:22:00,1.5195,1.51995,1.5194,1.51955,204600000.0
2008-12-30 19:23:00,1.5195,1.5209,1.5195,1.5207,313400000.0
2008-12-30 19:24:00,1.52075,1.5213,1.52075,1.52125,148200000.0
2008-12-30 19:25:00,1.52125,1.52135,1.52105,1.52105,205600000.0
2008-12-30 19:26:00,1.5212,1.52145,1.52095,1.5211,94000000.0
2008-12-30 19:27:00,1.52115,1.52115,1.52105,1.5211,27000000.0
2008-12-30 19:28:00,1.5211,1.5211,1.52075,1.521,143400000.0
2008-12-30 19:29:00,1.52095,1.5217,1.5209,1.52135,315000000.0
2008-12-30 19:30:00,1.52125,1.52135,1.5209,1.5212,182800000.0
2008-12-30 19:31:00,1.52115,1.5212,1.52105,1.5212,40200000.0
2008-12-30 19:32:00,1.5211,1.52135,1.5211,1.52135,71800000.0
2008-12-30 19:33:00,1.5215,1.5215,1.521,1.5211,46000000.0
2008-12-30 19:34:00,1.5211,1.5211,1.521,1.521,37600000.0
2008-12-30 19:35:00,1.521,1.521,1.521,1.521,18600000.0
2008-12-30 19:36:00,1.5211,1.5215,1.521,1.5215,52600000.0
2008-12-30 19:37:00,1.5216,1.52175,1.52105,1.5213,279600000.0
2008-12-30 19:38:00,1.5213,1.5227,1.52125,1.52265,110000000.0
2008-12-30 19:39:00,1.5226,1.523,1.5226,1.52295,86400000.0
2008-12-30 19:40:00,1.52295,1.5231,1.5227,1.523,114600000.0
2008-12-30 19:41:00,1.5229,1.5235,1.5228,1.523,93600000.0
2008-12-30 19:42:00,1.523,1.523,1.5229,1.523,20000000.0
2008-12-30 19:43:00,1.5229,1.523,1.5217,1.5223,177100000.0
2008-12-30 19:44:00,1.5223,1.52265,1.5223,1.5225,86400000.0
2008-12-30 19:45:00,1.52255,1.52425,1.52255,1.52385,143400000.0
2008-12-30 19:46:00,1.52385,1.52395,1.5238,1.5238,104200000.0
2008-12-30 19:47:00,1.5238,1.52395,1.5238,1.5238,141400000.0
2008-12-30 19:48:00,1.5229,1.52385,1.52275,1.5232,121000000.0
2008-12-30 19:49:00,1.5232,1.5232,1.5217,1.5232,113000000.0
2008-12-30 19:50:00,1.5232,1.5232,1.5232,1.5232,25000000.0
2008-12-30 19:51:00,1.5232,1.5232,1.52185,1.5221,51900000.0
2008-12-30 19:52:00,1.5221,1.5221,1.5218,1.5219,50600000.0
2008-12-30 19:53:00,1.5219,1.5219,1.5219,1.5219,15000000.0
2008-12-30 19:54:00,1.52195,1.52195,1.5219,1.52195,41800000.0
2008-12-30 19:55:00,1.5223,1.5227,1.52195,1.5227,176800000.0
2008-12-30 19:56:00,1.52285,1.52285,1.52275,1.52275,16000000.0
2008-12-30 19:57:00,1.5229,1.523,1.5225,1.52255,81600000.0
2008-12-30 19:58:00,1.5226,1.52275,1.5225,1.5225,90800000.0
2008-12-30 19:59:00,1.5225,1.5225,1.5224,1.5225,222400000.0
2008-12-30 20:00:00,1.5225,1.5225,1.5225,1.5225,38400000.0
2008-12-30 20:01:00,1.5225,1.5225,1.5223,1.5223,104800000.0
2008-12-30 20:02:00,1.5223,1.5225,1.5211,1.52175,154800000.0
2008-12-30 20:03:00,1.52185,1.522,1.52145,1.522,32000000.0
2008-12-30 20:04:00,1.52205,1.52225,1.52165,1.5218,79200000.0
2008-12-30 20:05:00,1.52185,1.52185,1.5217,1.5218,40000000.0
2008-12-30 20:06:00,1.5218,1.522,1.52155,1.522,114800000.0
2008-12-30 20:07:00,1.522,1.5222,1.52155,1.52165,67200000.0
2008-12-30 20:08:00,1.52175,1.52245,1.52135,1.52225,64200000.0
2008-12-30 20:09:00,1.5223,1.52245,1.5221,1.52225,31000000.0
2008-12-30 20:10:00,1.5222,1.5226,1.52215,1.5226,33600000.0
2008-12-30 20:11:00,1.52245,1.52285,1.522,1.5224,177600000.0
2008-12-30 20:12:00,1.5223,1.5226,1.5223,1.52235,72200000.0
2008-12-30 20:13:00,1.5224,1.5225,1.52235,1.52245,30400000.0
2008-12-30 20:14:00,1.52255,1.52265,1.52225,1.52265,124600000.0
2008-12-30 20:15:00,1.52265,1.52265,1.52225,1.52245,56400000.0
2008-12-30 20:16:00,1.52245,1.52305,1.52235,1.5229,83800000.0
2008-12-30 20:17:00,1.5228,1.52285,1.52255,1.5226,74000000.0
2008-12-30 20:18:00,1.52255,1.5227,1.52235,1.52245,91400000.0
2008-12-30 20:19:00,1.52255,1.52265,1.5224,1.5226,79600000.0
2008-12-30 20:20:00,1.52265,1.52295,1.52245,1.52285,95800000.0
2008-12-30 20:21:00,1.52275,1.5229,1.52275,1.5229,28000000.0
2008-12-30 20:22:00,1.5233,1.52355,1.52325,1.52355,38600000.0
2008-12-30 20:23:00,1.5235,1.52435,1.5235,1.52435,173400000.0
2008-12-30 20:24:00,1.5244,1.52525,1.5243,1.52525,172000000.0
2008-12-30 20:25:00,1.52525,1.52585,1.52495,1.5251,208800000.0
2008-12-30 20:26:00,1.5251,1.5251,1.5225,1.5233,225000000.0
2008-12-30 20:27:00,1.5234,1.5244,1.5234,1.52435,84200000.0
2008-12-30 20:28:00,1.5244,1.5244,1.5243,1.52435,36800000.0
2008-12-30 20:29:00,1.52435,1.52435,1.5238,1.5238,146200000.0
2008-12-30 20:30:00,1.5239,1.52395,1.5238,1.5238,90000000.0
2008-12-30 20:31:00,1.52385,1.52405,1.5238,1.5239,43600000.0
2008-12-30 20:32:00,1.5239,1.52425,1.5239,1.52425,64000000.0
2008-12-30 20:33:00,1.52425,1.52425,1.5239,1.52395,49600000.0
2008-12-30 20:34:00,1.5239,1.52425,1.5239,1.52425,165800000.0
2008-12-30 20:35:00,1.5241,1.5242,1.524,1.5242,225600000.0
2008-12-30 20:36:00,1.5241,1.52425,1.52385,1.524,141200000.0
2008-12-30 20:37:00,1.524,1.5243,1.524,1.52425,32800000.0
2008-12-30 20:38:00,1.52425,1.5243,1.5238,1.52425,85200000.0
2008-12-30 20:39:00,1.5243,1.5245,1.524,1.5244,73200000.0
2008-12-30 20:40:00,1.5245,1.52465,1.5241,1.5243,91000000.0
2008-12-30 20:41:00,1.5244,1.52495,1.5241,1.52435,72800000.0
2008-12-30 20:42:00,1.5243,1.5249,1.5243,1.5249,55000000.0
2008-12-30 20:43:00,1.52425,1.52485,1.524,1.52465,140000000.0
2008-12-30 20:44:00,1.52455,1.52515,1.5242,1.5249,104200000.0
2008-12-30 20:45:00,1.52475,1.5248,1.52415,1.52415,70400000.0
2008-12-30 20:46:00,1.52425,1.52425,1.52415,1.5242,29600000.0
2008-12-30 20:47:00,1.52445,1.52445,1.52425,1.52435,53600000.0
2008-12-30 20:48:00,1.52435,1.52435,1.5241,1.5241,85800000.0
2008-12-30 20:49:00,1.5241,1.5241,1.5241,1.5241,30800000.0
2008-12-30 20:50:00,1.5241,1.5241,1.5241,1.5241,7000000.0
2008-12-30 20:51:00,1.5241,1.5241,1.524,1.5241,25000000.0
2008-12-30 20:52:00,1.5241,1.5241,1.5241,1.5241,7000000.0
2008-12-30 20:53:00,1.5241,1.5241,1.5241,1.5241,8400000.0
2008-12-30 20:54:00,1.5241,1.5241,1.5241,1.5241,30800000.0
2008-12-30 20:55:00,1.5241,1.5241,1.5241,1.5241,11200000.0
2008-12-30 20:56:00,1.5241,1.5241,1.5241,1.5241,28000000.0
2008-12-30 20:57:00,1.5241,1.5241,1.5241,1.5241,2800000.0
2008-12-30 20:58:00,1.5241,1.5241,1.5241,1.5241,21000000.0
2008-12-30 20:59:00,1.5241,1.5241,1.5241,1.5241,12600000.0
2008-12-30 21:00:00,1.5241,1.5241,1.5241,1.5241,14000000.0
2008-12-30 21:01:00,1.5241,1.5241,1.5241,1.5241,33600000.0
2008-12-30 21:02:00,1.5241,1.52415,1.524,1.5241,45800000.0
2008-12-30 21:03:00,1.5241,1.5241,1.5241,1.5241,77000000.0
2008-12-30 21:04:00,1.5241,1.52425,1.5231,1.5242,184200000.0
2008-12-30 21:05:00,1.52415,1.52425,1.52345,1.52345,112000000.0
2008-12-30 21:06:00,1.52345,1.52415,1.5233,1.5241,106800000.0
2008-12-30 21:07:00,1.524,1.52435,1.524,1.5243,18800000.0
2008-12-30 21:08:00,1.52435,1.52435,1.5237,1.524,15600000.0
2008-12-30 21:09:00,1.5239,1.5239,1.5238,1.5238,73000000.0
2008-12-30 21:10:00,1.52385,1.52385,1.52385,1.52385,4000000.0
2008-12-30 21:11:00,1.52385,1.52395,1.52385,1.52385,21400000.0
2008-12-30 21:12:00,1.52385,1.5239,1.52385,1.5239,5000000.0
2008-12-30 21:13:00,1.52385,1.5242,1.52385,1.524,59800000.0
2008-12-30 21:14:00,1.52405,1.5242,1.52395,1.52395,22400000.0
2008-12-30 21:15:00,1.52405,1.5241,1.5239,1.5241,17800000.0
2008-12-30 21:16:00,1.5242,1.5249,1.52415,1.52455,42800000.0
2008-12-30 21:17:00,1.52465,1.52525,1.52465,1.52515,83200000.0
2008-12-30 21:18:00,1.52515,1.5252,1.5231,1.524,127600000.0
2008-12-30 21:19:00,1.52405,1.5241,1.52315,1.5238,85600000.0
2008-12-30 21:20:00,1.5239,1.5239,1.52325,1.5234,105000000.0
2008-12-30 21:21:00,1.5233,1.5234,1.5232,1.5234,40600000.0
2008-12-30 21:22:00,1.5234,1.5234,1.5234,1.5234,16000000.0
2008-12-30 21:23:00,1.5234,1.5234,1.5225,1.5225,27600000.0
2008-12-30 21:24:00,1.5225,1.5226,1.5225,1.5225,40200000.0
2008-12-30 21:25:00,1.5225,1.52285,1.5225,1.5227,127800000.0
2008-12-30 21:26:00,1.5226,1.5228,1.52255,1.5227,29000000.0
2008-12-30 21:27:00,1.52275,1.5229,1.52265,1.5229,11200000.0
2008-12-30 21:28:00,1.52275,1.52275,1.52255,1.52265,47200000.0
2008-12-30 21:29:00,1.52275,1.5229,1.5224,1.5225,51400000.0
2008-12-30 21:30:00,1.52255,1.52275,1.5225,1.5225,64600000.0
2008-12-30 21:31:00,1.5225,1.5225,1.52155,1.5223,44600000.0
2008-12-30 21:32:00,1.5217,1.5225,1.5217,1.5225,55600000.0
2008-12-30 21:33:00,1.5225,1.5225,1.5216,1.52215,40800000.0
2008-12-30 21:34:00,1.52165,1.52235,1.52105,1.5216,36600000.0
2008-12-30 21:35:00,1.5216,1.52235,1.5209,1.52225,197600000.0
2008-12-30 21:36:00,1.52245,1.52245,1.52145,1.5216,109800000.0
2008-12-30 21:37:00,1.5216,1.52195,1.5216,1.5219,70600000.0
2008-12-30 21:38:00,1.5219,1.522,1.5218,1.52195,38800000.0
2008-12-30 21:39:00,1.522,1.522,1.5215,1.5216,48800000.0
2008-12-30 21:40:00,1.5216,1.5216,1.52075,1.5216,42400000.0
2008-12-30 21:41:00,1.5215,1.5216,1.5215,1.5216,26400000.0
2008-12-30 21:42:00,1.5216,1.5216,1.5216,1.5216,9600000.0
2008-12-30 21:43:00,1.5216,1.5216,1.5208,1.52145,38800000.0
2008-12-30 21:44:00,1.5216,1.5216,1.5209,1.5216,52800000.0
2008-12-30 21:45:00,1.5216,1.5216,1.5216,1.5216,14400000.0
2008-12-30 21:46:00,1.5216,1.5216,1.5216,1.5216,18000000.0
2008-12-30 21:47:00,1.5216,1.52185,1.5216,1.5217,52000000.0
2008-12-30 21:48:00,1.52175,1.52175,1.52165,1.52175,43200000.0
2008-12-30 21:49:00,1.5219,1.522,1.5218,1.5219,30400000.0
2008-12-30 21:50:00,1.5219,1.5222,1.5218,1.5222,22800000.0
2008-12-30 21:51:00,1.5222,1.5224,1.5222,1.5224,17600000.0
2008-12-30 21:52:00,1.5221,1.52225,1.5221,1.52225,21000000.0
2008-12-30 21:53:00,1.52235,1.5225,1.5222,1.5223,102600000.0
2008-12-30 21:54:00,1.52235,1.52265,1.5222,1.5222,251800000.0
2008-12-30 21:55:00,1.52225,1.5234,1.5222,1.5234,242000000.0
2008-12-30 21:56:00,1.5235,1.52415,1.5233,1.52405,113200000.0
2008-12-30 21:57:00,1.5242,1.5243,1.5239,1.524,88200000.0
2008-12-30 21:58:00,1.524,1.52415,1.5238,1.5241,53600000.0
2008-12-30 21:59:00,1.52405,1.52405,1.5238,1.524,84800000.0
2008-12-30 22:00:00,1.524,1.525,1.524,1.52495,87000000.0
2008-12-30 22:01:00,1.5249,1.5254,1.52465,1.5248,170400000.0
2008-12-30 22:02:00,1.5248,1.52505,1.5247,1.5248,81000000.0
2008-12-30 22:03:00,1.5248,1.5248,1.5248,1.5248,28000000.0
2008-12-30 22:04:00,1.5248,1.5248,1.5248,1.5248,55200000.0
2008-12-30 22:05:00,1.5248,1.5248,1.5248,1.5248,24000000.0
2008-12-30 22:06:00,1.5248,1.5248,1.5248,1.5248,50400000.0
2008-12-30 22:07:00,1.5248,1.5248,1.5248,1.5248,76200000.0
2008-12-30 22:08:00,1.5248,1.5248,1.5231,1.5231,147800000.0
2008-12-30 22:09:00,1.52305,1.5235,1.52305,1.5235,38600000.0
2008-12-30 22:10:00,1.52345,1.52345,1.5229,1.52315,158400000.0
2008-12-30 22:11:00,1.52315,1.52375,1.52315,1.5235,187400000.0
2008-12-30 22:12:00,1.5236,1.5237,1.5236,1.5236,33400000.0
2008-12-30 22:13:00,1.5236,1.52415,1.5236,1.5239,84400000.0
2008-12-30 22:14:00,1.5239,1.52435,1.5238,1.52435,99000000.0
2008-12-30 22:15:00,1.52445,1.52465,1.52415,1.52465,69800000.0
2008-12-30 22:16:00,1.52465,1.52465,1.5243,1.5246,37200000.0
2008-12-30 22:17:00,1.5245,1.52515,1.52435,1.52455,127600000.0
2008-12-30 22:18:00,1.52465,1.5251,1.52455,1.5249,110400000.0
2008-12-30 22:19:00,1.5249,1.5249,1.5245,1.5245,96000000.0
2008-12-30 22:20:00,1.5245,1.5245,1.5245,1.5245,46400000.0
2008-12-30 22:21:00,1.5245,1.5245,1.5245,1.5245,17600000.0
2008-12-30 22:22:00,1.5245,1.5245,1.5245,1.5245,6400000.0
2008-12-30 22:23:00,1.5245,1.5245,1.5245,1.5245,6400000.0
2008-12-30 22:24:00,1.5245,1.5245,1.5245,1.5245,8000000.0
2008-12-30 22:25:00,1.5245,1.5245,1.5243,1.5243,16600000.0
2008-12-30 22:26:00,1.5245,1.52515,1.5244,1.5245,173600000.0
2008-12-30 22:27:00,1.5245,1.5252,1.5245,1.52465,171800000.0
2008-12-30 22:28:00,1.5246,1.52475,1.5245,1.5247,140200000.0
2008-12-30 22:29:00,1.5247,1.52485,1.5244,1.52475,136200000.0
2008-12-30 22:30:00,1.52475,1.52475,1.5245,1.5245,123200000.0
2008-12-30 22:31:00,1.52455,1.52475,1.52455,1.52475,31000000.0
2008-12-30 22:32:00,1.5247,1.52475,1.52465,1.52475,20800000.0
2008-12-30 22:33:00,1.52475,1.5248,1.5245,1.52475,142800000.0
2008-12-30 22:34:00,1.52475,1.5255,1.5245,1.52505,193800000.0
2008-12-30 22:35:00,1.5253,1.526,1.52515,1.52585,148600000.0
2008-12-30 22:36:00,1.5258,1.52595,1.5255,1.5255,58200000.0
2008-12-30 22:37:00,1.52545,1.5258,1.52515,1.5253,167600000.0
2008-12-30 22:38:00,1.5253,1.52555,1.5253,1.5253,278600000.0
2008-12-30 22:39:00,1.5253,1.5259,1.5253,1.5258,122800000.0
2008-12-30 22:40:00,1.5258,1.52625,1.5257,1.52575,203600000.0
2008-12-30 22:41:00,1.52595,1.5265,1.5257,1.5264,149600000.0
2008-12-30 22:42:00,1.52635,1.5267,1.52605,1.5262,129200000.0
2008-12-30 22:43:00,1.5262,1.5262,1.5262,1.5262,10200000.0
2008-12-30 22:44:00,1.5262,1.52625,1.5262,1.5262,29000000.0
2008-12-30 22:45:00,1.5262,1.5262,1.5262,1.5262,18000000.0
2008-12-30 22:46:00,1.5262,1.5262,1.5262,1.5262,14400000.0
2008-12-30 22:47:00,1.5262,1.5262,1.5262,1.5262,7200000.0
2008-12-30 22:48:00,1.5262,1.5262,1.52555,1.5262,64400000.0
2008-12-30 22:49:00,1.5262,1.5262,1.5262,1.5262,12000000.0
2008-12-30 22:50:00,1.5262,1.5262,1.5262,1.5262,8400000.0
2008-12-30 22:51:00,1.5262,1.5262,1.5262,1.5262,18000000.0
2008-12-30 22:52:00,1.5262,1.5264,1.5262,1.5262,62400000.0
2008-12-30 22:53:00,1.5262,1.5262,1.5261,1.5262,32400000.0
2008-12-30 22:54:00,1.5262,1.5262,1.52555,1.5262,32400000.0
2008-12-30 22:55:00,1.5262,1.5262,1.52555,1.52555,22800000.0
2008-12-30 22:56:00,1.5257,1.5257,1.5257,1.5257,1200000.0
2008-12-30 22:57:00,1.5257,1.5262,1.52555,1.5262,25200000.0
2008-12-30 22:58:00,1.5262,1.52645,1.5262,1.52625,50800000.0
2008-12-30 22:59:00,1.52625,1.52695,1.5262,1.52675,43400000.0
2008-12-30 23:00:00,1.5268,1.5271,1.5267,1.5267,52400000.0
2008-12-30 23:01:00,1.5267,1.5267,1.52565,1.5267,59000000.0
2008-12-30 23:02:00,1.5263,1.5267,1.5263,1.5267,96000000.0
2008-12-30 23:03:00,1.5267,1.5267,1.52555,1.5265,138400000.0
2008-12-30 23:04:00,1.5265,1.5267,1.5257,1.52655,153400000.0
2008-12-30 23:05:00,1.5263,1.5268,1.5263,1.5268,82600000.0
2008-12-30 23:06:00,1.52675,1.5273,1.5267,1.52725,65600000.0
2008-12-30 23:07:00,1.5273,1.5273,1.52705,1.52725,36600000.0
2008-12-30 23:08:00,1.52725,1.52725,1.52675,1.527,16000000.0
2008-12-30 23:09:00,1.5271,1.52725,1.52705,1.52715,22400000.0
2008-12-30 23:10:00,1.52715,1.52715,1.5267,1.5268,68800000.0
2008-12-30 23:11:00,1.5268,1.5268,1.5268,1.5268,24000000.0
2008-12-30 23:12:00,1.5268,1.52685,1.5268,1.5268,56600000.0
2008-12-30 23:13:00,1.5268,1.5268,1.5268,1.5268,24000000.0
2008-12-30 23:14:00,1.5268,1.5268,1.5268,1.5268,84000000.0
2008-12-30 23:15:00,1.5268,1.5268,1.5268,1.5268,12000000.0
2008-12-30 23:16:00,1.52592,1.52592,1.52534,1.52561,8200000.0
2008-12-30 23:17:00,1.52585,1.52595,1.52522,1.52563,23400000.0
2008-12-30 23:18:00,1.527,1.527,1.5268,1.5268,7000000.0
2008-12-30 23:19:00,1.52685,1.52695,1.52685,1.5269,7800000.0
2008-12-30 23:20:00,1.5268,1.52685,1.5268,1.52685,9600000.0
2008-12-30 23:21:00,1.5268,1.5268,1.5268,1.5268,18000000.0
2008-12-30 23:22:00,1.52613,1.52625,1.52566,1.52607,26400000.0
2008-12-30 23:23:00,1.52624,1.52641,1.52538,1.5256,65800000.0
2008-12-30 23:24:00,1.52604,1.52612,1.52546,1.52546,23600000.0
2008-12-30 23:25:00,1.5268,1.52685,1.5268,1.5268,43600000.0
2008-12-30 23:26:00,1.52596,1.5261,1.52513,1.52513,42600000.0
2008-12-30 23:27:00,1.5268,1.5268,1.5246,1.5265,75000000.0
2008-12-30 23:28:00,1.5263,1.5263,1.52455,1.5247,40200000.0
2008-12-30 23:29:00,1.5248,1.52485,1.52465,1.52465,42800000.0
2008-12-30 23:30:00,1.52465,1.52515,1.5244,1.52495,61600000.0
2008-12-30 23:31:00,1.52495,1.52495,1.52485,1.52495,12400000.0
2008-12-30 23:32:00,1.52485,1.52525,1.52475,1.52525,46400000.0
2008-12-30 23:33:00,1.52525,1.52525,1.52525,1.52525,9600000.0
2008-12-30 23:34:00,1.52525,1.5277,1.5251,1.5252,58800000.0
2008-12-30 23:35:00,1.525,1.52675,1.525,1.5267,35600000.0
2008-12-30 23:36:00,1.5266,1.52675,1.5262,1.5264,18800000.0
2008-12-30 23:37:00,1.5263,1.52665,1.5263,1.52655,66500000.0
2008-12-30 23:38:00,1.52655,1.5266,1.5264,1.5264,32800000.0
2008-12-30 23:39:00,1.5263,1.52665,1.52615,1.52655,36600000.0
2008-12-30 23:40:00,1.52665,1.5268,1.5264,1.5264,27200000.0
2008-12-30 23:41:00,1.5264,1.5264,1.5264,1.5264,4800000.0
2008-12-30 23:42:00,1.52645,1.52645,1.5264,1.5264,14600000.0
2008-12-30 23:43:00,1.52655,1.52655,1.5264,1.5264,6400000.0
2008-12-30 23:44:00,1.5264,1.52675,1.5263,1.5264,25000000.0
2008-12-30 23:45:00,1.5264,1.52655,1.5264,1.5264,34000000.0
2008-12-30 23:46:00,1.5264,1.5264,1.5264,1.5264,3200000.0
2008-12-30 23:47:00,1.5264,1.5264,1.5264,1.5264,8000000.0
2008-12-30 23:48:00,1.5264,1.5264,1.5264,1.5264,27200000.0
2008-12-30 23:49:00,1.5264,1.5264,1.5264,1.5264,41600000.0
2008-12-30 23:50:00,1.5264,1.5264,1.525,1.5264,22600000.0
2008-12-30 23:51:00,1.5264,1.52655,1.5263,1.5264,29800000.0
2008-12-30 23:52:00,1.5262,1.5262,1.525,1.5262,22400000.0
2008-12-30 23:53:00,1.5264,1.52665,1.525,1.5265,46200000.0
2008-12-30 23:54:00,1.52655,1.52675,1.5265,1.5265,9000000.0
2008-12-30 23:55:00,1.5264,1.52665,1.5264,1.5265,25400000.0
2008-12-30 23:56:00,1.5267,1.52695,1.52645,1.52685,30000000.0
2008-12-30 23:57:00,1.5269,1.5269,1.52685,1.5269,12800000.0
2008-12-30 23:58:00,1.52695,1.52705,1.52655,1.52655,30000000.0
2008-12-30 23:59:00,1.52665,1.52685,1.52665,1.52685,18200000.0
2008-12-31 00:00:00,1.52601,1.5263,1.52583,1.5263,153600008.0
2008-12-31 00:01:00,1.52665,1.5267,1.52595,1.52595,9000000.0
2008-12-31 00:02:00,1.526,1.52645,1.52595,1.52625,14000000.0
2008-12-31 00:03:00,1.52615,1.52715,1.5256,1.5256,32200000.0
2008-12-31 00:04:00,1.5258,1.52705,1.5256,1.52585,19000000.0
2008-12-31 00:05:00,1.52585,1.5267,1.5256,1.5258,42800000.0
2008-12-31 00:06:00,1.5258,1.527,1.5258,1.527,12800000.0
2008-12-31 00:07:00,1.5273,1.5274,1.52655,1.527,8000000.0
2008-12-31 00:08:00,1.5271,1.52725,1.52475,1.52505,14200000.0
2008-12-31 00:09:00,1.5247,1.5247,1.5231,1.5231,15000000.0
2008-12-31 00:10:00,1.52335,1.52335,1.52265,1.5229,8000000.0
2008-12-31 00:11:00,1.52285,1.5235,1.52285,1.5235,10000000.0
2008-12-31 00:12:00,1.5234,1.5234,1.52285,1.5232,16000000.0
2008-12-31 00:13:00,1.52325,1.52325,1.52305,1.52305,3000000.0
2008-12-31 00:14:00,1.5229,1.52315,1.5224,1.52245,15000000.0
2008-12-31 00:15:00,1.52235,1.52235,1.5219,1.5219,10000000.0
2008-12-31 00:16:00,1.52195,1.522,1.521,1.522,20400000.0
2008-12-31 00:17:00,1.5221,1.5224,1.5221,1.5224,21200000.0
2008-12-31 00:18:00,1.5225,1.5225,1.52215,1.52215,2000000.0
2008-12-31 00:19:00,1.52225,1.52225,1.52225,1.52225,1000000.0
2008-12-31 00:20:00,1.52215,1.5224,1.52215,1.5224,3000000.0
2008-12-31 00:21:00,1.52245,1.52245,1.52245,1.52245,1000000.0
2008-12-31 00:22:00,1.52335,1.52335,1.52205,1.52205,6200000.0
2008-12-31 00:23:00,1.52225,1.52385,1.52225,1.52385,6200000.0
2008-12-31 00:24:00,1.5243,1.5243,1.5224,1.523,19000000.0
2008-12-31 00:25:00,1.52265,1.5229,1.52265,1.52285,9200000.0
2008-12-31 00:26:00,1.52285,1.52455,1.52285,1.52455,31200000.0
2008-12-31 00:27:00,1.52455,1.52455,1.5226,1.5234,27800000.0
2008-12-31 00:28:00,1.5234,1.5238,1.52285,1.5232,35400000.0
2008-12-31 00:29:00,1.52345,1.52345,1.52305,1.5234,14400000.0
2008-12-31 00:30:00,1.5235,1.5236,1.5235,1.52355,8000000.0
2008-12-31 00:31:00,1.52355,1.52355,1.52355,1.52355,1600000.0
2008-12-31 00:32:00,1.5236,1.5236,1.5236,1.5236,1600000.0
2008-12-31 00:33:00,1.5236,1.5236,1.5236,1.5236,1600000.0
2008-12-31 00:34:00,1.52355,1.52385,1.5234,1.52355,11200000.0
2008-12-31 00:35:00,1.5236,1.52375,1.5236,1.52375,3200000.0
2008-12-31 00:36:00,1.52375,1.52375,1.52255,1.52345,18000000.0
2008-12-31 00:37:00,1.52325,1.52325,1.52325,1.52325,4000000.0
2008-12-31 00:38:00,1.52335,1.5237,1.52335,1.52365,9000000.0
2008-12-31 00:39:00,1.5237,1.5238,1.52365,1.5237,6200000.0
2008-12-31 00:40:00,1.5238,1.5239,1.5236,1.52365,10600000.0
2008-12-31 00:41:00,1.52365,1.52365,1.52355,1.5236,7000000.0
2008-12-31 00:42:00,1.52355,1.5236,1.52355,1.5236,2000000.0
2008-12-31 00:43:00,1.52345,1.5242,1.52345,1.5242,8200000.0
2008-12-31 00:44:00,1.5242,1.5242,1.5242,1.5242,6400000.0
2008-12-31 00:45:00,1.5242,1.5242,1.52385,1.52385,11200000.0
2008-12-31 00:46:00,1.52395,1.52395,1.52395,1.52395,9800000.0
2008-12-31 00:47:00,1.524,1.524,1.524,1.524,3200000.0
2008-12-31 00:48:00,1.524,1.5241,1.524,1.5241,14600000.0
2008-12-31 00:49:00,1.52425,1.52435,1.5239,1.5239,12800000.0
2008-12-31 00:50:00,1.52385,1.52385,1.52385,1.52385,4800000.0
2008-12-31 00:51:00,1.52385,1.52385,1.52385,1.52385,3200000.0
2008-12-31 00:52:00,1.52385,1.52385,1.52305,1.52305,10600000.0
2008-12-31 00:53:00,1.52315,1.52395,1.523,1.523,7400000.0
2008-12-31 00:54:00,1.52315,1.52365,1.52315,1.52365,11200000.0
2008-12-31 00:55:00,1.524,1.52415,1.5235,1.52365,11200000.0
2008-12-31 00:56:00,1.5236,1.5237,1.5236,1.5236,11200000.0
2008-12-31 00:57:00,1.5236,1.5236,1.5236,1.5236,1600000.0
2008-12-31 00:58:00,1.5236,1.5236,1.5236,1.5236,1600000.0
2008-12-31 00:59:00,1.5236,1.5236,1.5236,1.5236,6400000.0
2008-12-31 01:00:00,1.5236,1.5237,1.52345,1.5237,20800000.0
2008-12-31 01:01:00,1.5238,1.5246,1.52355,1.5246,72800000.0
2008-12-31 01:02:00,1.52455,1.52455,1.52315,1.5233,188000000.0
2008-12-31 01:03:00,1.5233,1.52435,1.5233,1.5237,103600000.0
2008-12-31 01:04:00,1.52385,1.52405,1.52385,1.524,16000000.0
2008-12-31 01:05:00,1.524,1.5244,1.5235,1.5244,46400000.0
2008-12-31 01:06:00,1.5244,1.52455,1.52435,1.52435,12800000.0
2008-12-31 01:07:00,1.52435,1.5248,1.52395,1.5246,40000000.0
2008-12-31 01:08:00,1.52455,1.52495,1.52445,1.52495,29000000.0
2008-12-31 01:09:00,1.52495,1.52495,1.52495,1.52495,1600000.0
2008-12-31 01:10:00,1.52401,1.52428,1.52401,1.52428,16000000.0
2008-12-31 01:11:00,1.5249,1.525,1.5249,1.525,6400000.0
2008-12-31 01:12:00,1.52505,1.52545,1.52465,1.52465,28000000.0
2008-12-31 01:13:00,1.525,1.52505,1.52465,1.52485,4600000.0
2008-12-31 01:14:00,1.5248,1.52485,1.5248,1.52485,6400000.0
2008-12-31 01:15:00,1.52498,1.52504,1.52485,1.52487,52800000.0
2008-12-31 01:16:00,1.525,1.525,1.52475,1.52475,20800000.0
2008-12-31 01:17:00,1.52505,1.5252,1.52475,1.5248,28000000.0
2008-12-31 01:18:00,1.5249,1.5249,1.52415,1.52415,21800000.0
2008-12-31 01:19:00,1.52425,1.52425,1.5242,1.5242,8000000.0
2008-12-31 01:20:00,1.5242,1.5245,1.5242,1.5242,19400000.0
2008-12-31 01:21:00,1.5242,1.5242,1.5242,1.5242,6400000.0
2008-12-31 01:22:00,1.5242,1.5242,1.5242,1.5242,8000000.0
2008-12-31 01:23:00,1.5242,1.5242,1.5236,1.52375,14400000.0
2008-12-31 01:24:00,1.5237,1.5245,1.52365,1.5245,13800000.0
2008-12-31 01:25:00,1.5245,1.5245,1.5245,1.5245,3200000.0
2008-12-31 01:26:00,1.52455,1.52455,1.52455,1.52455,1600000.0
2008-12-31 01:27:00,1.52432,1.52474,1.52419,1.52474,184000000.0
2008-12-31 01:28:00,1.5247,1.5247,1.5247,1.5247,3200000.0
2008-12-31 01:29:00,1.5247,1.5247,1.5246,1.5247,42000000.0
2008-12-31 01:30:00,1.5247,1.52515,1.52435,1.52435,30000000.0
2008-12-31 01:31:00,1.5249,1.5252,1.5249,1.5252,67200000.0
2008-12-31 01:32:00,1.52515,1.5258,1.52495,1.52535,63000000.0
2008-12-31 01:33:00,1.5254,1.5258,1.5245,1.5247,44400000.0
2008-12-31 01:34:00,1.52485,1.525,1.52425,1.52495,27600000.0
2008-12-31 01:35:00,1.52505,1.5258,1.52505,1.5258,24800000.0
2008-12-31 01:36:00,1.5258,1.52625,1.5258,1.5262,7200000.0
2008-12-31 01:37:00,1.5263,1.5263,1.5262,1.5262,3200000.0
2008-12-31 01:38:00,1.52625,1.5265,1.52585,1.526,36600000.0
2008-12-31 01:39:00,1.5259,1.52615,1.5254,1.5256,22400000.0
2008-12-31 01:40:00,1.5255,1.52645,1.5255,1.52645,21200000.0
2008-12-31 01:41:00,1.5265,1.52655,1.5256,1.5256,15600000.0
2008-12-31 01:42:00,1.5258,1.5259,1.52565,1.5259,9000000.0
2008-12-31 01:43:00,1.52541,1.52712,1.52541,1.52591,44800000.0
2008-12-31 01:44:00,1.52575,1.52575,1.52575,1.52575,4800000.0
2008-12-31 01:45:00,1.52595,1.526,1.52595,1.526,2000000.0
2008-12-31 01:46:00,1.52605,1.5262,1.52595,1.5262,13000000.0
2008-12-31 01:47:00,1.52616,1.52634,1.52553,1.52583,44800000.0
2008-12-31 01:48:00,1.526,1.5262,1.526,1.5262,4600000.0
2008-12-31 01:49:00,1.5264,1.5267,1.5264,1.5267,5000000.0
2008-12-31 01:50:00,1.5267,1.5267,1.52595,1.52595,18000000.0
2008-12-31 01:51:00,1.52575,1.52575,1.52575,1.52575,4800000.0
2008-12-31 01:52:00,1.52565,1.52595,1.52565,1.52595,11600000.0
2008-12-31 01:53:00,1.52575,1.52575,1.52555,1.52555,9000000.0
2008-12-31 01:54:00,1.5258,1.5258,1.5254,1.52555,11800000.0
2008-12-31 01:55:00,1.5254,1.5254,1.5252,1.5252,14400000.0
2008-12-31 01:56:00,1.52535,1.5255,1.5244,1.5248,35200000.0
2008-12-31 01:57:00,1.52475,1.5256,1.52475,1.5251,38600000.0
2008-12-31 01:58:00,1.52515,1.52625,1.52505,1.5262,97600000.0
2008-12-31 01:59:00,1.52625,1.52625,1.5254,1.52555,40000000.0
2008-12-31 02:00:00,1.52575,1.52595,1.52505,1.5253,106200000.0
2008-12-31 02:01:00,1.52535,1.52575,1.52455,1.52485,84800000.0
2008-12-31 02:02:00,1.52485,1.5252,1.52475,1.5252,41600000.0
2008-12-31 02:03:00,1.52493,1.52529,1.52486,1.52523,35200000.0
2008-12-31 02:04:00,1.5253,1.5253,1.5249,1.525,24000000.0
2008-12-31 02:05:00,1.52495,1.52495,1.52495,1.52495,4800000.0
2008-12-31 02:06:00,1.525,1.52535,1.52475,1.52535,110800000.0
2008-12-31 02:07:00,1.5253,1.52655,1.5253,1.52645,30600000.0
2008-12-31 02:08:00,1.5261,1.5261,1.5247,1.52485,112000000.0
2008-12-31 02:09:00,1.5259,1.5259,1.52505,1.52555,82200000.0
2008-12-31 02:10:00,1.5257,1.5267,1.5255,1.5264,22800000.0
2008-12-31 02:11:00,1.52645,1.52645,1.5252,1.52545,62400000.0
2008-12-31 02:12:00,1.5256,1.52585,1.5256,1.52585,27600000.0
2008-12-31 02:13:00,1.52595,1.52595,1.52545,1.52575,54600000.0
2008-12-31 02:14:00,1.5258,1.5258,1.5256,1.52565,20800000.0
2008-12-31 02:15:00,1.5257,1.5258,1.5256,1.5258,25600000.0
2008-12-31 02:16:00,1.52585,1.52585,1.5258,1.5258,11200000.0
2008-12-31 02:17:00,1.52585,1.52585,1.52525,1.5254,45800000.0
2008-12-31 02:18:00,1.5252,1.52545,1.52475,1.52535,72200000.0
2008-12-31 02:19:00,1.52535,1.52535,1.5252,1.5253,40000000.0
2008-12-31 02:20:00,1.5252,1.5254,1.5252,1.5254,25600000.0
2008-12-31 02:21:00,1.5253,1.52545,1.525,1.5254,38400000.0
2008-12-31 02:22:00,1.525,1.5251,1.525,1.5251,11200000.0
2008-12-31 02:23:00,1.5251,1.5252,1.52415,1.5245,82600000.0
2008-12-31 02:24:00,1.5247,1.52545,1.5247,1.52525,96200000.0
2008-12-31 02:25:00,1.5252,1.52525,1.52415,1.52415,65600000.0
2008-12-31 02:26:00,1.52425,1.5244,1.52405,1.52405,96000000.0
2008-12-31 02:27:00,1.5241,1.5242,1.524,1.5242,53200000.0
2008-12-31 02:28:00,1.52425,1.5245,1.52425,1.5245,89600000.0
2008-12-31 02:29:00,1.5244,1.52445,1.5242,1.5242,56000000.0
2008-12-31 02:30:00,1.5245,1.5246,1.5245,1.52455,38400000.0
2008-12-31 02:31:00,1.52475,1.5249,1.52475,1.52485,41600000.0
2008-12-31 02:32:00,1.52485,1.5253,1.52475,1.5253,43400000.0
2008-12-31 02:33:00,1.52576,1.52576,1.52564,1.52564,6400000.0
2008-12-31 02:34:00,1.5254,1.5254,1.52535,1.52535,30400000.0
2008-12-31 02:35:00,1.5254,1.5254,1.52475,1.52475,6400000.0
2008-12-31 02:36:00,1.52485,1.52485,1.52485,1.52485,1600000.0
2008-12-31 02:37:00,1.52495,1.5257,1.52495,1.5257,22600000.0
2008-12-31 02:38:00,1.52515,1.52555,1.52515,1.52555,55200000.0
2008-12-31 02:39:00,1.52545,1.52615,1.5252,1.52615,43200000.0
2008-12-31 02:40:00,1.5262,1.5262,1.5262,1.5262,4800000.0
2008-12-31 02:41:00,1.52625,1.52635,1.52625,1.52635,16000000.0
2008-12-31 02:42:00,1.5264,1.5264,1.5264,1.5264,6400000.0
2008-12-31 02:43:00,1.52645,1.52645,1.52645,1.52645,4800000.0
2008-12-31 02:44:00,1.52645,1.52645,1.52605,1.52605,25800000.0
2008-12-31 02:45:00,1.52615,1.52615,1.5255,1.52605,90400000.0
2008-12-31 02:46:00,1.52633,1.52633,1.5256,1.52621,11000000.0
2008-12-31 02:47:00,1.52589,1.52604,1.52529,1.52529,28000000.0
2008-12-31 02:48:00,1.52543,1.52592,1.52543,1.52587,12200000.0
2008-12-31 02:49:00,1.5262,1.5262,1.5262,1.5262,4800000.0
2008-12-31 02:50:00,1.52625,1.5263,1.52625,1.5263,9600000.0
2008-12-31 02:51:00,1.5263,1.5263,1.5259,1.5259,6400000.0
2008-12-31 02:52:00,1.5261,1.5264,1.526,1.5264,33600000.0
2008-12-31 02:53:00,1.5264,1.52655,1.5264,1.52655,6400000.0
2008-12-31 02:54:00,1.5266,1.5266,1.5265,1.5265,17600000.0
2008-12-31 02:55:00,1.5265,1.5265,1.5254,1.5254,54400000.0
2008-12-31 02:56:00,1.5254,1.5254,1.52535,1.52535,20800000.0
2008-12-31 02:57:00,1.5255,1.52555,1.5252,1.5252,9600000.0
2008-12-31 02:58:00,1.52535,1.52535,1.5253,1.52535,20800000.0
2008-12-31 02:59:00,1.52469,1.52469,1.52453,1.52455,20800000.0
2008-12-31 03:00:00,1.52535,1.52535,1.525,1.52525,25800000.0
2008-12-31 03:01:00,1.52535,1.5254,1.52505,1.5254,48800000.0
2008-12-31 03:02:00,1.52505,1.52575,1.52505,1.52575,9600000.0
2008-12-31 03:03:00,1.52575,1.52575,1.52515,1.52515,8000000.0
2008-12-31 03:04:00,1.52525,1.52575,1.5251,1.52525,22400000.0
2008-12-31 03:05:00,1.52525,1.52525,1.5252,1.5252,17600000.0
2008-12-31 03:06:00,1.52525,1.52535,1.5252,1.5253,28800000.0
2008-12-31 03:07:00,1.5253,1.5255,1.5251,1.5252,22400000.0
2008-12-31 03:08:00,1.5253,1.5253,1.5252,1.5252,9600000.0
2008-12-31 03:09:00,1.5254,1.5256,1.52505,1.52545,10600000.0
2008-12-31 03:10:00,1.5256,1.5256,1.5256,1.5256,1600000.0
2008-12-31 03:11:00,1.5256,1.5264,1.52495,1.5254,41800000.0
2008-12-31 03:12:00,1.52565,1.5258,1.5252,1.5258,28200000.0
2008-12-31 03:13:00,1.5258,1.5274,1.5258,1.5264,73800000.0
2008-12-31 03:14:00,1.5264,1.5266,1.5264,1.5264,160000000.0
2008-12-31 03:15:00,1.5264,1.5264,1.5264,1.5264,28800000.0
2008-12-31 03:16:00,1.5264,1.5264,1.5264,1.5264,72000000.0
2008-12-31 03:17:00,1.5264,1.5264,1.5264,1.5264,43200000.0
2008-12-31 03:18:00,1.52543,1.52557,1.52536,1.52536,7000000.0
2008-12-31 03:19:00,1.5264,1.5264,1.5264,1.5264,28800000.0
2008-12-31 03:20:00,1.5264,1.5264,1.5264,1.5264,144000000.0
2008-12-31 03:21:00,1.5264,1.5264,1.5264,1.5264,259200000.0
2008-12-31 03:22:00,1.5264,1.5264,1.5264,1.5264,28800000.0
2008-12-31 03:23:00,1.52426,1.52518,1.52409,1.52518,14200000.0
2008-12-31 03:24:00,1.5252,1.5255,1.52469,1.52498,15800000.0
2008-12-31 03:25:00,1.5264,1.5264,1.5264,1.5264,172800000.0
2008-12-31 03:26:00,1.5264,1.5264,1.5264,1.5264,43200000.0
2008-12-31 03:27:00,1.5264,1.5264,1.5264,1.5264,28800000.0
2008-12-31 03:28:00,1.52562,1.52618,1.52556,1.52556,20200000.0
2008-12-31 03:29:00,1.5264,1.5264,1.5264,1.5264,57600000.0
2008-12-31 03:30:00,1.52591,1.52591,1.52542,1.52575,14000000.0
2008-12-31 03:31:00,1.52543,1.52578,1.5253,1.5253,32000000.0
2008-12-31 03:32:00,1.5264,1.52655,1.5263,1.5264,131200000.0
2008-12-31 03:33:00,1.5264,1.5264,1.5264,1.5264,100800000.0
2008-12-31 03:34:00,1.5264,1.5264,1.5264,1.5264,115200000.0
2008-12-31 03:35:00,1.5264,1.5264,1.5264,1.5264,86400000.0
2008-12-31 03:36:00,1.5264,1.5264,1.5264,1.5264,72000000.0
2008-12-31 03:37:00,1.5264,1.5264,1.5264,1.5264,28800000.0
2008-12-31 03:38:00,1.5264,1.5264,1.5264,1.5264,14400000.0
2008-12-31 03:39:00,1.5264,1.5264,1.5246,1.5264,363600000.0
2008-12-31 03:40:00,1.5264,1.5264,1.5264,1.5264,100800000.0
2008-12-31 03:41:00,1.52412,1.52451,1.52327,1.52352,13600000.0
2008-12-31 03:42:00,1.5264,1.5264,1.5264,1.5264,115200000.0
2008-12-31 03:43:00,1.5264,1.5264,1.5264,1.5264,86400000.0
2008-12-31 03:44:00,1.5241,1.52418,1.52398,1.5241,10000000.0
2008-12-31 03:45:00,1.5264,1.5264,1.5246,1.5264,232900000.0
2008-12-31 03:46:00,1.5264,1.5264,1.5246,1.5261,137600000.0
2008-12-31 03:47:00,1.52445,1.52465,1.52415,1.5242,56000000.0
2008-12-31 03:48:00,1.52445,1.5245,1.524,1.5241,98800000.0
2008-12-31 03:49:00,1.5243,1.52565,1.52415,1.52565,13400000.0
2008-12-31 03:50:00,1.5258,1.5258,1.5244,1.52455,28200000.0
2008-12-31 03:51:00,1.5245,1.52465,1.5245,1.52465,9000000.0
2008-12-31 03:52:00,1.5243,1.5254,1.5243,1.5254,4800000.0
2008-12-31 03:53:00,1.52555,1.52555,1.52435,1.52435,7400000.0
2008-12-31 03:54:00,1.5241,1.5242,1.5241,1.5242,5000000.0
2008-12-31 03:55:00,1.52405,1.52435,1.52405,1.52435,7400000.0
2008-12-31 03:56:00,1.52401,1.52499,1.52379,1.52429,31400000.0
2008-12-31 03:57:00,1.52445,1.52445,1.5243,1.5243,6400000.0
2008-12-31 03:58:00,1.5243,1.5243,1.5243,1.5243,3200000.0
2008-12-31 03:59:00,1.5243,1.52455,1.52425,1.52425,7600000.0
2008-12-31 04:00:00,1.5246,1.52485,1.52355,1.524,77200000.0
2008-12-31 04:01:00,1.5241,1.5241,1.5237,1.52375,48200000.0
2008-12-31 04:02:00,1.52375,1.5238,1.52375,1.5238,20800000.0
2008-12-31 04:03:00,1.5238,1.5239,1.5238,1.5239,12800000.0
2008-12-31 04:04:00,1.5239,1.52395,1.5238,1.5238,25600000.0
2008-12-31 04:05:00,1.5238,1.52475,1.5238,1.52475,33800000.0
2008-12-31 04:06:00,1.5248,1.52495,1.52415,1.52425,78600000.0
2008-12-31 04:07:00,1.5242,1.52425,1.5242,1.52425,27000000.0
2008-12-31 04:08:00,1.5242,1.5247,1.5242,1.5247,13800000.0
2008-12-31 04:09:00,1.52465,1.5254,1.5245,1.5254,18800000.0
2008-12-31 04:10:00,1.52535,1.5254,1.5252,1.5252,15800000.0
2008-12-31 04:11:00,1.5251,1.52515,1.5246,1.5246,10000000.0
2008-12-31 04:12:00,1.52485,1.52515,1.52485,1.52515,12800000.0
2008-12-31 04:13:00,1.52515,1.5253,1.5251,1.5253,8000000.0
2008-12-31 04:14:00,1.5255,1.5256,1.5249,1.5252,50400000.0
2008-12-31 04:15:00,1.52535,1.52535,1.5252,1.5253,32000000.0
2008-12-31 04:16:00,1.52535,1.52575,1.52535,1.5255,46000000.0
2008-12-31 04:17:00,1.52555,1.52555,1.5255,1.5255,6400000.0
2008-12-31 04:18:00,1.52535,1.52535,1.52525,1.52525,4800000.0
2008-12-31 04:19:00,1.52465,1.52544,1.52465,1.52543,27200000.0
2008-12-31 04:20:00,1.5256,1.5257,1.52515,1.52515,11400000.0
2008-12-31 04:21:00,1.52525,1.52545,1.5252,1.52545,22400000.0
2008-12-31 04:22:00,1.5251,1.5255,1.5251,1.5252,20800000.0
2008-12-31 04:23:00,1.52512,1.52532,1.52501,1.52532,15000000.0
2008-12-31 04:24:00,1.52545,1.52585,1.5251,1.5251,12800000.0
2008-12-31 04:25:00,1.52535,1.5254,1.52535,1.5254,3200000.0
2008-12-31 04:26:00,1.52545,1.52665,1.52545,1.5259,25600000.0
2008-12-31 04:27:00,1.5259,1.52605,1.5259,1.52605,3200000.0
2008-12-31 04:28:00,1.52595,1.52635,1.52595,1.52635,14600000.0
2008-12-31 04:29:00,1.52645,1.5265,1.5264,1.52645,16000000.0
2008-12-31 04:30:00,1.52655,1.52655,1.5265,1.5265,3200000.0
2008-12-31 04:31:00,1.52655,1.5269,1.52575,1.5258,33200000.0
2008-12-31 04:32:00,1.52615,1.52655,1.52615,1.52625,15200000.0
2008-12-31 04:33:00,1.5253,1.52581,1.5253,1.52551,35200000.0
2008-12-31 04:34:00,1.5264,1.5264,1.5259,1.5259,7400000.0
2008-12-31 04:35:00,1.526,1.5267,1.5256,1.5263,36400000.0
2008-12-31 04:36:00,1.52645,1.52685,1.5262,1.5262,19400000.0
2008-12-31 04:37:00,1.5265,1.52675,1.5262,1.5267,29200000.0
2008-12-31 04:38:00,1.5267,1.52715,1.5262,1.52695,71800000.0
2008-12-31 04:39:00,1.5269,1.52815,1.5269,1.52815,66300000.0
2008-12-31 04:40:00,1.5277,1.5277,1.52715,1.52715,20000000.0
2008-12-31 04:41:00,1.52715,1.52765,1.52715,1.52765,16800000.0
2008-12-31 04:42:00,1.5277,1.5277,1.5273,1.5274,17600000.0
2008-12-31 04:43:00,1.5274,1.52895,1.52725,1.5284,125000000.0
2008-12-31 04:44:00,1.5284,1.5284,1.5284,1.5284,158400000.0
2008-12-31 04:45:00,1.5284,1.5284,1.5284,1.5284,72000000.0
2008-12-31 04:46:00,1.5284,1.5284,1.5284,1.5284,9600000.0
2008-12-31 04:47:00,1.5284,1.5284,1.5284,1.5284,33600000.0
2008-12-31 04:48:00,1.5284,1.5287,1.5284,1.5287,36800000.0
2008-12-31 04:49:00,1.5287,1.5287,1.5283,1.52865,54400000.0
2008-12-31 04:50:00,1.52875,1.5288,1.5283,1.5284,22400000.0
2008-12-31 04:51:00,1.5284,1.5284,1.5284,1.5284,57600000.0
2008-12-31 04:52:00,1.5284,1.5284,1.528,1.5283,20800000.0
2008-12-31 04:53:00,1.5284,1.5284,1.52615,1.52635,41800000.0
2008-12-31 04:54:00,1.52635,1.52635,1.52605,1.52605,8000000.0
2008-12-31 04:55:00,1.52605,1.52605,1.5258,1.52595,69600000.0
2008-12-31 04:56:00,1.52605,1.52635,1.52595,1.52635,33200000.0
2008-12-31 04:57:00,1.5264,1.5264,1.52615,1.5262,12400000.0
2008-12-31 04:58:00,1.5264,1.5264,1.5262,1.52635,14000000.0
2008-12-31 04:59:00,1.5264,1.5266,1.5264,1.5266,6400000.0
2008-12-31 05:00:00,1.5267,1.527,1.5267,1.527,10200000.0
2008-12-31 05:01:00,1.5269,1.527,1.5269,1.527,6400000.0
2008-12-31 05:02:00,1.5269,1.5269,1.52675,1.5268,8000000.0
2008-12-31 05:03:00,1.52675,1.52675,1.52625,1.5263,78600000.0
2008-12-31 05:04:00,1.52635,1.52687,1.52616,1.52658,22800000.0
2008-12-31 05:05:00,1.52635,1.52635,1.52635,1.52635,1000000.0
2008-12-31 05:06:00,1.5263,1.5263,1.5263,1.5263,12600000.0
2008-12-31 05:07:00,1.52667,1.52687,1.5261,1.5267,60000000.0
2008-12-31 05:08:00,1.52635,1.52785,1.52635,1.52715,41600000.0
2008-12-31 05:09:00,1.52675,1.52675,1.52675,1.52675,6600000.0
2008-12-31 05:10:00,1.5267,1.5267,1.5267,1.5267,4800000.0
2008-12-31 05:11:00,1.52685,1.52685,1.5268,1.5268,2000000.0
2008-12-31 05:12:00,1.52675,1.52675,1.52665,1.52665,4000000.0
2008-12-31 05:13:00,1.52645,1.52665,1.52645,1.52665,5800000.0
2008-12-31 05:14:00,1.52645,1.52645,1.52645,1.52645,4800000.0
2008-12-31 05:15:00,1.52665,1.52665,1.5264,1.5265,7400000.0
2008-12-31 05:16:00,1.5264,1.5264,1.5264,1.5264,2400000.0
2008-12-31 05:17:00,1.5269,1.5269,1.52625,1.5263,137000000.0
2008-12-31 05:18:00,1.52645,1.5266,1.5264,1.5264,12800000.0
2008-12-31 05:19:00,1.52645,1.52655,1.5264,1.52655,20400000.0
2008-12-31 05:20:00,1.5265,1.5265,1.5264,1.5264,6400000.0
2008-12-31 05:21:00,1.5264,1.5264,1.5264,1.5264,4800000.0
2008-12-31 05:22:00,1.5265,1.5267,1.5265,1.5267,13000000.0
2008-12-31 05:23:00,1.5267,1.5276,1.5267,1.52685,21800000.0
2008-12-31 05:24:00,1.5268,1.5268,1.5264,1.5264,10400000.0
2008-12-31 05:25:00,1.5264,1.5264,1.5264,1.5264,14400000.0
2008-12-31 05:26:00,1.5264,1.5264,1.5264,1.5264,24000000.0
2008-12-31 05:27:00,1.5264,1.5264,1.5264,1.5264,2400000.0
2008-12-31 05:28:00,1.52647,1.52657,1.52621,1.52621,32600000.0
2008-12-31 05:29:00,1.5267,1.5267,1.5263,1.5263,6600000.0
2008-12-31 05:30:00,1.5264,1.5265,1.5264,1.5264,20200000.0
2008-12-31 05:31:00,1.5264,1.52655,1.5264,1.52655,5000000.0
2008-12-31 05:32:00,1.5264,1.52655,1.5264,1.5264,22400000.0
2008-12-31 05:33:00,1.5264,1.5264,1.5264,1.5264,2400000.0
2008-12-31 05:34:00,1.5264,1.5264,1.5264,1.5264,4800000.0
2008-12-31 05:35:00,1.5264,1.52689,1.52547,1.52609,34800000.0
2008-12-31 05:36:00,1.5264,1.5264,1.5264,1.5264,21600000.0
2008-12-31 05:37:00,1.5264,1.5264,1.5264,1.5264,12000000.0
2008-12-31 05:38:00,1.5264,1.5264,1.5264,1.5264,7200000.0
2008-12-31 05:39:00,1.5264,1.5264,1.5264,1.5264,7200000.0
2008-12-31 05:40:00,1.5264,1.5264,1.5264,1.5264,2400000.0
2008-12-31 05:41:00,1.5264,1.52665,1.5264,1.52665,33600000.0
2008-12-31 05:42:00,1.52675,1.52685,1.52545,1.5255,19400000.0
2008-12-31 05:43:00,1.5254,1.5259,1.5253,1.52535,20400000.0
2008-12-31 05:44:00,1.5253,1.5261,1.5253,1.5261,28200000.0
2008-12-31 05:45:00,1.526,1.5268,1.526,1.5262,17800000.0
2008-12-31 05:46:00,1.5264,1.5267,1.5264,1.52665,9400000.0
2008-12-31 05:47:00,1.52665,1.52715,1.52665,1.5269,20000000.0
2008-12-31 05:48:00,1.52695,1.52715,1.52695,1.52715,3000000.0
2008-12-31 05:49:00,1.5272,1.5274,1.52645,1.52695,12600000.0
2008-12-31 05:50:00,1.52675,1.52685,1.52665,1.52665,5600000.0
2008-12-31 05:51:00,1.52685,1.5284,1.52675,1.52775,49100000.0
2008-12-31 05:52:00,1.52785,1.52785,1.52685,1.527,33400000.0
2008-12-31 05:53:00,1.5264,1.52685,1.52625,1.52635,14400000.0
2008-12-31 05:54:00,1.5264,1.52715,1.5261,1.52715,46000000.0
2008-12-31 05:55:00,1.52725,1.52735,1.52675,1.527,8000000.0
2008-12-31 05:56:00,1.52695,1.52738,1.5261,1.52695,20200000.0
2008-12-31 05:57:00,1.5269,1.5269,1.5268,1.5268,3000000.0
2008-12-31 05:58:00,1.52565,1.52855,1.52545,1.52545,12600000.0
2008-12-31 05:59:00,1.526,1.5267,1.526,1.5267,8200000.0
2008-12-31 06:00:00,1.5258,1.5273,1.5258,1.5273,22200000.0
2008-12-31 06:01:00,1.52675,1.52675,1.52665,1.5267,5000000.0
2008-12-31 06:02:00,1.52665,1.5267,1.52665,1.52665,3000000.0
2008-12-31 06:03:00,1.52645,1.5274,1.5258,1.5258,29800000.0
2008-12-31 06:04:00,1.5261,1.5261,1.5261,1.5261,48000000.0
2008-12-31 06:05:00,1.5261,1.5272,1.5261,1.52685,25600000.0
2008-12-31 06:06:00,1.52755,1.52805,1.52595,1.52595,37900000.0
2008-12-31 06:07:00,1.5261,1.52625,1.5261,1.52625,46400000.0
2008-12-31 06:08:00,1.52855,1.52855,1.5257,1.526,25400000.0
2008-12-31 06:09:00,1.5267,1.5267,1.5265,1.52655,3000000.0
2008-12-31 06:10:00,1.5267,1.5278,1.52655,1.52705,8900000.0
2008-12-31 06:11:00,1.5271,1.5273,1.5268,1.52685,16600000.0
2008-12-31 06:12:00,1.5268,1.5268,1.5268,1.5268,1600000.0
2008-12-31 06:13:00,1.52705,1.52705,1.5263,1.5263,12200000.0
2008-12-31 06:14:00,1.52655,1.52655,1.52655,1.52655,1600000.0
2008-12-31 06:15:00,1.52685,1.5277,1.52645,1.5272,36400000.0
2008-12-31 06:16:00,1.5272,1.52765,1.5261,1.5261,37800000.0
2008-12-31 06:17:00,1.52643,1.5268,1.52634,1.5268,9600000.0
2008-12-31 06:18:00,1.5265,1.5266,1.52625,1.52635,10600000.0
2008-12-31 06:19:00,1.5264,1.5264,1.5264,1.5264,1000000.0
2008-12-31 06:20:00,1.5269,1.5269,1.52625,1.52655,36400000.0
2008-12-31 06:21:00,1.52645,1.5269,1.52645,1.52645,7600000.0
2008-12-31 06:22:00,1.52665,1.52665,1.5262,1.5262,13400000.0
2008-12-31 06:23:00,1.52635,1.5266,1.52615,1.5263,88000000.0
2008-12-31 06:24:00,1.5263,1.5263,1.5263,1.5263,100800000.0
2008-12-31 06:25:00,1.5263,1.5263,1.5263,1.5263,201600000.0
2008-12-31 06:26:00,1.5263,1.5263,1.5263,1.5263,100800000.0
2008-12-31 06:27:00,1.5263,1.5265,1.5263,1.5263,38400000.0
2008-12-31 06:28:00,1.5263,1.5263,1.5263,1.5263,38400000.0
2008-12-31 06:29:00,1.5263,1.5266,1.52625,1.52645,46400000.0
2008-12-31 06:30:00,1.5264,1.5264,1.5264,1.5264,1600000.0
2008-12-31 06:31:00,1.5265,1.5265,1.52635,1.52635,9600000.0
2008-12-31 06:32:00,1.52645,1.52645,1.5263,1.5263,6400000.0
2008-12-31 06:33:00,1.52584,1.5262,1.52565,1.5262,30600000.0
2008-12-31 06:34:00,1.5263,1.5263,1.5263,1.5263,72000000.0
2008-12-31 06:35:00,1.5263,1.5263,1.5263,1.5263,67200000.0
2008-12-31 06:36:00,1.5263,1.5263,1.5263,1.5263,38400000.0
2008-12-31 06:37:00,1.5263,1.5263,1.5263,1.5263,28800000.0
2008-12-31 06:38:00,1.5263,1.5263,1.5263,1.5263,28800000.0
2008-12-31 06:39:00,1.52589,1.52617,1.5253,1.5257,115000000.0
2008-12-31 06:40:00,1.5263,1.5263,1.5263,1.5263,4800000.0
2008-12-31 06:41:00,1.5263,1.5263,1.5263,1.5263,14400000.0
2008-12-31 06:42:00,1.5263,1.5263,1.5263,1.5263,9600000.0
2008-12-31 06:43:00,1.5263,1.52675,1.5263,1.5263,20800000.0
2008-12-31 06:44:00,1.5263,1.52645,1.5263,1.5263,22600000.0
2008-12-31 06:45:00,1.5264,1.52645,1.5264,1.52645,3200000.0
2008-12-31 06:46:00,1.52655,1.52665,1.5265,1.52665,17800000.0
2008-12-31 06:47:00,1.5267,1.52695,1.5263,1.5266,26600000.0
2008-12-31 06:48:00,1.5267,1.5267,1.52625,1.5266,12800000.0
2008-12-31 06:49:00,1.5269,1.5272,1.52625,1.5268,18200000.0
2008-12-31 06:50:00,1.52656,1.52681,1.52609,1.52637,51400000.0
2008-12-31 06:51:00,1.52695,1.5271,1.52695,1.5271,3200000.0
2008-12-31 06:52:00,1.52685,1.5271,1.52685,1.5271,3200000.0
2008-12-31 06:53:00,1.52711,1.52711,1.52644,1.52663,110600000.0
2008-12-31 06:54:00,1.52685,1.5271,1.52685,1.5271,3200000.0
2008-12-31 06:55:00,1.52701,1.52711,1.5264,1.52687,157000000.0
2008-12-31 06:56:00,1.5273,1.52755,1.5268,1.5273,12800000.0
2008-12-31 06:57:00,1.5275,1.5275,1.5275,1.5275,1600000.0
2008-12-31 06:58:00,1.52675,1.52755,1.52675,1.52725,17800000.0
2008-12-31 06:59:00,1.5273,1.5274,1.5273,1.52735,11400000.0
2008-12-31 07:00:00,1.52705,1.52705,1.52695,1.52695,7800000.0
2008-12-31 07:01:00,1.527,1.527,1.52695,1.52695,3400000.0
2008-12-31 07:02:00,1.52695,1.52695,1.52695,1.52695,1600000.0
2008-12-31 07:03:00,1.52695,1.52695,1.52675,1.52685,9000000.0
2008-12-31 07:04:00,1.5268,1.52685,1.5267,1.5267,9400000.0
2008-12-31 07:05:00,1.5269,1.5269,1.5269,1.5269,1000000.0
2008-12-31 07:06:00,1.52705,1.52705,1.5268,1.5268,7600000.0
2008-12-31 07:07:00,1.5267,1.52685,1.5267,1.52685,4200000.0
2008-12-31 07:08:00,1.5268,1.52685,1.5268,1.52685,3200000.0
2008-12-31 07:09:00,1.52685,1.52685,1.52685,1.52685,1600000.0
2008-12-31 07:10:00,1.5269,1.52715,1.5269,1.52715,6000000.0
2008-12-31 07:11:00,1.5272,1.5272,1.5272,1.5272,1600000.0
2008-12-31 07:12:00,1.52721,1.52742,1.52698,1.52725,53600000.0
2008-12-31 07:13:00,1.5271,1.5272,1.5271,1.5272,11200000.0
2008-12-31 07:14:00,1.52775,1.5279,1.52705,1.52705,8400000.0
2008-12-31 07:15:00,1.5271,1.5271,1.5271,1.5271,6400000.0
2008-12-31 07:16:00,1.52698,1.52717,1.52661,1.527,137000000.0
2008-12-31 07:17:00,1.52739,1.52748,1.52695,1.52733,41400000.0
2008-12-31 07:18:00,1.5271,1.52765,1.52695,1.5271,41400000.0
2008-12-31 07:19:00,1.52709,1.52746,1.5269,1.5269,94800000.0
2008-12-31 07:20:00,1.52715,1.52715,1.5271,1.5271,17400000.0
2008-12-31 07:21:00,1.52715,1.52715,1.5271,1.5271,11600000.0
2008-12-31 07:22:00,1.52739,1.52739,1.52689,1.52722,47400000.0
2008-12-31 07:23:00,1.52691,1.52718,1.52654,1.52703,104400000.0
2008-12-31 07:24:00,1.52687,1.52729,1.52647,1.52687,170200000.0
2008-12-31 07:25:00,1.52665,1.52711,1.52665,1.52677,130400000.0
2008-12-31 07:26:00,1.52691,1.52691,1.52681,1.52689,31600000.0
2008-12-31 07:27:00,1.52706,1.52706,1.52666,1.52696,54000000.0
2008-12-31 07:28:00,1.52674,1.52692,1.52672,1.52681,35800000.0
2008-12-31 07:29:00,1.52669,1.5268,1.52642,1.52644,83000000.0
2008-12-31 07:30:00,1.52674,1.52688,1.5262,1.5268,121000000.0
2008-12-31 07:31:00,1.5269,1.52707,1.52648,1.5269,38400000.0
2008-12-31 07:32:00,1.52662,1.52708,1.5258,1.52631,118600000.0
2008-12-31 07:33:00,1.52662,1.52714,1.52624,1.52677,263000000.0
2008-12-31 07:34:00,1.52707,1.52741,1.52648,1.52708,251400000.0
2008-12-31 07:35:00,1.52664,1.527,1.52636,1.52679,171200000.0
2008-12-31 07:36:00,1.52667,1.52709,1.52635,1.527,162400000.0
2008-12-31 07:37:00,1.52683,1.52693,1.52681,1.52685,40000000.0
2008-12-31 07:38:00,1.52591,1.52667,1.52587,1.52658,21600000.0
2008-12-31 07:39:00,1.52678,1.52678,1.52623,1.52644,81400000.0
2008-12-31 07:40:00,1.52693,1.5272,1.52674,1.52687,108600000.0
2008-12-31 07:41:00,1.52691,1.52713,1.52663,1.52713,134000000.0
2008-12-31 07:42:00,1.52699,1.52722,1.52669,1.527,94600000.0
2008-12-31 07:43:00,1.52688,1.52747,1.52673,1.52714,93800000.0
2008-12-31 07:44:00,1.52725,1.52755,1.527,1.52755,11200000.0
2008-12-31 07:45:00,1.52735,1.5279,1.52695,1.52695,19200000.0
2008-12-31 07:46:00,1.52702,1.52718,1.52631,1.5265,35400000.0
2008-12-31 07:47:00,1.52668,1.52682,1.52608,1.52653,70000000.0
2008-12-31 07:48:00,1.5271,1.5271,1.5271,1.5271,9600000.0
2008-12-31 07:49:00,1.52665,1.52681,1.52637,1.52655,26600000.0
2008-12-31 07:50:00,1.52676,1.52679,1.52623,1.52676,30400000.0
2008-12-31 07:51:00,1.52654,1.52682,1.52619,1.52658,67400000.0
2008-12-31 07:52:00,1.52672,1.52672,1.52633,1.52653,78400000.0
2008-12-31 07:53:00,1.52669,1.52679,1.52634,1.52643,106200000.0
2008-12-31 07:54:00,1.5273,1.5275,1.527,1.5274,31000000.0
2008-12-31 07:55:00,1.52775,1.5282,1.52727,1.5282,46100000.0
2008-12-31 07:56:00,1.5281,1.52825,1.5275,1.5275,18100000.0
2008-12-31 07:57:00,1.52755,1.5289,1.52745,1.5276,21800000.0
2008-12-31 07:58:00,1.528,1.52805,1.5278,1.52795,5600000.0
2008-12-31 07:59:00,1.5276,1.5277,1.5276,1.5277,3200000.0
2008-12-31 08:00:00,1.52765,1.52785,1.52765,1.52765,9600000.0
2008-12-31 08:01:00,1.5276,1.52825,1.5274,1.52755,10200000.0
2008-12-31 08:02:00,1.5276,1.52795,1.5275,1.52775,11600000.0
2008-12-31 08:03:00,1.52765,1.52765,1.5276,1.5276,4800000.0
2008-12-31 08:04:00,1.52695,1.5273,1.52695,1.5273,11800000.0
2008-12-31 08:05:00,1.52725,1.5281,1.52725,1.5281,9800000.0
2008-12-31 08:06:00,1.52805,1.52805,1.52805,1.52805,20000000.0
2008-12-31 08:07:00,1.52805,1.52805,1.52805,1.52805,4000000.0
2008-12-31 08:08:00,1.52805,1.52885,1.52795,1.5284,62800000.0
2008-12-31 08:09:00,1.5284,1.52875,1.5284,1.52845,27000000.0
2008-12-31 08:10:00,1.52845,1.52845,1.5282,1.5284,25600000.0
2008-12-31 08:11:00,1.52813,1.5287,1.52797,1.5287,139400000.0
2008-12-31 08:12:00,1.52835,1.52835,1.52825,1.52835,6600000.0
2008-12-31 08:13:00,1.52845,1.52845,1.5283,1.5283,2000000.0
2008-12-31 08:14:00,1.52795,1.5283,1.52795,1.5283,11600000.0
2008-12-31 08:15:00,1.52855,1.52855,1.5284,1.5284,2000000.0
2008-12-31 08:16:00,1.52835,1.52835,1.52795,1.5283,6400000.0
2008-12-31 08:17:00,1.52795,1.52805,1.52795,1.52805,9600000.0
2008-12-31 08:18:00,1.52877,1.52915,1.52873,1.52912,63200000.0
2008-12-31 08:19:00,1.52815,1.52835,1.52815,1.52835,4800000.0
2008-12-31 08:20:00,1.52815,1.5283,1.52815,1.5283,6000000.0
2008-12-31 08:21:00,1.52805,1.52805,1.52805,1.52805,5000000.0
2008-12-31 08:22:00,1.5284,1.5284,1.5284,1.5284,1000000.0
2008-12-31 08:23:00,1.52805,1.52805,1.52805,1.52805,5000000.0
2008-12-31 08:24:00,1.52815,1.52835,1.52815,1.52835,6000000.0
2008-12-31 08:25:00,1.52815,1.52815,1.52815,1.52815,5000000.0
2008-12-31 08:26:00,1.52815,1.52815,1.52815,1.52815,5000000.0
2008-12-31 08:27:00,1.5283,1.5283,1.5283,1.5283,1000000.0
2008-12-31 08:28:00,1.5282,1.5282,1.52815,1.5282,11400000.0
2008-12-31 08:29:00,1.52858,1.52879,1.52815,1.52874,146800000.0
2008-12-31 08:30:00,1.5282,1.5284,1.52805,1.5284,8000000.0
2008-12-31 08:31:00,1.5284,1.5284,1.52835,1.52835,2000000.0
2008-12-31 08:32:00,1.52815,1.52895,1.52815,1.52895,9800000.0
2008-12-31 08:33:00,1.5287,1.52904,1.52848,1.52889,93000000.0
2008-12-31 08:34:00,1.5291,1.52925,1.5291,1.5291,13200000.0
2008-12-31 08:35:00,1.52935,1.53005,1.5289,1.5289,27400000.0
2008-12-31 08:36:00,1.5293,1.5293,1.52845,1.52875,22400000.0
2008-12-31 08:37:00,1.52875,1.5288,1.5286,1.5288,17600000.0
2008-12-31 08:38:00,1.52885,1.52895,1.5285,1.52895,20800000.0
2008-12-31 08:39:00,1.52895,1.52895,1.5285,1.5285,6400000.0
2008-12-31 08:40:00,1.5286,1.5286,1.5286,1.5286,24000000.0
2008-12-31 08:41:00,1.5286,1.5286,1.5286,1.5286,51200000.0
2008-12-31 08:42:00,1.5286,1.5294,1.5286,1.5294,30600000.0
2008-12-31 08:43:00,1.5295,1.5295,1.52875,1.5288,11200000.0
2008-12-31 08:44:00,1.5288,1.5288,1.5286,1.5286,24000000.0
2008-12-31 08:45:00,1.5286,1.5286,1.5286,1.5286,48000000.0
2008-12-31 08:46:00,1.5286,1.5286,1.5286,1.5286,9600000.0
2008-12-31 08:47:00,1.5286,1.5286,1.5286,1.5286,48600000.0
2008-12-31 08:48:00,1.5286,1.5292,1.5286,1.52875,30400000.0
2008-12-31 08:49:00,1.5288,1.5289,1.5286,1.5286,28400000.0
2008-12-31 08:50:00,1.5286,1.5286,1.5268,1.5286,257600000.0
2008-12-31 08:51:00,1.5286,1.5286,1.5269,1.5271,152000000.0
2008-12-31 08:52:00,1.5271,1.52725,1.527,1.52725,37000000.0
2008-12-31 08:53:00,1.52765,1.5279,1.527,1.5271,75800000.0
2008-12-31 08:54:00,1.5271,1.52765,1.527,1.5271,73800000.0
2008-12-31 08:55:00,1.52735,1.5293,1.52735,1.52885,55800000.0
2008-12-31 08:56:00,1.52895,1.52935,1.5279,1.529,40600000.0
2008-12-31 08:57:00,1.52845,1.52845,1.52715,1.52725,138800000.0
2008-12-31 08:58:00,1.52755,1.52795,1.5271,1.5272,47800000.0
2008-12-31 08:59:00,1.5272,1.52805,1.5271,1.52805,75200000.0
2008-12-31 09:00:00,1.52765,1.5279,1.5271,1.5276,28800000.0
2008-12-31 09:01:00,1.52765,1.5283,1.52765,1.5277,19000000.0
2008-12-31 09:02:00,1.52775,1.52815,1.5275,1.52815,16000000.0
2008-12-31 09:03:00,1.5283,1.5283,1.52755,1.52755,11000000.0
2008-12-31 09:04:00,1.52795,1.5282,1.52745,1.5282,18800000.0
2008-12-31 09:05:00,1.52815,1.52815,1.5272,1.5272,17000000.0
2008-12-31 09:06:00,1.5272,1.52745,1.5272,1.52745,6800000.0
2008-12-31 09:07:00,1.5276,1.52815,1.52755,1.52815,12000000.0
2008-12-31 09:08:00,1.528,1.5283,1.5277,1.52805,21000000.0
2008-12-31 09:09:00,1.5283,1.52885,1.5283,1.5287,16800000.0
2008-12-31 09:10:00,1.5278,1.52805,1.5277,1.5279,9000000.0
2008-12-31 09:11:00,1.5279,1.5279,1.5274,1.52745,13200000.0
2008-12-31 09:12:00,1.5275,1.52755,1.52735,1.5275,12800000.0
2008-12-31 09:13:00,1.5275,1.52785,1.5271,1.5278,52800000.0
2008-12-31 09:14:00,1.5275,1.5275,1.5271,1.5272,22400000.0
2008-12-31 09:15:00,1.5272,1.5272,1.5272,1.5272,12800000.0
2008-12-31 09:16:00,1.5272,1.5275,1.5271,1.5275,92200000.0
2008-12-31 09:17:00,1.5276,1.52795,1.5272,1.5274,59200000.0
2008-12-31 09:18:00,1.5274,1.5274,1.5274,1.5274,60800000.0
2008-12-31 09:19:00,1.5274,1.5278,1.5274,1.5278,132400000.0
2008-12-31 09:20:00,1.5278,1.52805,1.5273,1.5276,40800000.0
2008-12-31 09:21:00,1.5276,1.52835,1.52745,1.528,51000000.0
2008-12-31 09:22:00,1.52815,1.52815,1.5273,1.5277,34800000.0
2008-12-31 09:23:00,1.52765,1.5277,1.5276,1.52765,17000000.0
2008-12-31 09:24:00,1.5277,1.52865,1.5277,1.52865,8000000.0
2008-12-31 09:25:00,1.5286,1.52925,1.5285,1.52925,14000000.0
2008-12-31 09:26:00,1.52925,1.52965,1.5284,1.52895,85000000.0
2008-12-31 09:27:00,1.52895,1.5292,1.52875,1.5288,438400000.0
2008-12-31 09:28:00,1.5288,1.5289,1.52785,1.5289,462400000.0
2008-12-31 09:29:00,1.5289,1.5292,1.5288,1.5289,227000000.0
2008-12-31 09:30:00,1.5289,1.5293,1.52875,1.5289,284600000.0
2008-12-31 09:31:00,1.5289,1.529,1.5289,1.5289,176200000.0
2008-12-31 09:32:00,1.5289,1.5292,1.5288,1.5289,283800000.0
2008-12-31 09:33:00,1.5289,1.5295,1.5289,1.5295,55200000.0
2008-12-31 09:34:00,1.5295,1.5295,1.52915,1.5293,14000000.0
2008-12-31 09:35:00,1.5294,1.5301,1.52925,1.5299,48600000.0
2008-12-31 09:36:00,1.5299,1.52995,1.5285,1.52945,47800000.0
2008-12-31 09:37:00,1.52965,1.5298,1.52795,1.52795,104400000.0
2008-12-31 09:38:00,1.528,1.5286,1.5271,1.52805,155400000.0
2008-12-31 09:39:00,1.52805,1.52945,1.52795,1.5288,156600000.0
2008-12-31 09:40:00,1.5288,1.52895,1.5288,1.5288,311600000.0
2008-12-31 09:41:00,1.5288,1.52935,1.5288,1.5291,161600000.0
2008-12-31 09:42:00,1.52935,1.5294,1.52905,1.52935,46800000.0
2008-12-31 09:43:00,1.5294,1.52955,1.52895,1.5294,47000000.0
2008-12-31 09:44:00,1.5294,1.52945,1.5287,1.5288,110600000.0
2008-12-31 09:45:00,1.5288,1.52905,1.5285,1.52885,184000000.0
2008-12-31 09:46:00,1.5288,1.5291,1.52828,1.5288,310200000.0
2008-12-31 09:47:00,1.5288,1.5288,1.5278,1.5278,202200001.0
2008-12-31 09:48:00,1.528,1.528,1.5274,1.5275,127200000.0
2008-12-31 09:49:00,1.5275,1.5275,1.5274,1.5275,203200002.0
2008-12-31 09:50:00,1.5275,1.5275,1.52545,1.5274,197800001.0
2008-12-31 09:51:00,1.5274,1.5275,1.52675,1.5274,66100000.0
2008-12-31 09:52:00,1.5274,1.5274,1.5261,1.5267,136899999.0
2008-12-31 09:53:00,1.5265,1.5274,1.526,1.5269,215200000.0
2008-12-31 09:54:00,1.52725,1.5274,1.5257,1.52585,268200001.0
2008-12-31 09:55:00,1.52585,1.52605,1.52565,1.5258,41000000.0
2008-12-31 09:56:00,1.5257,1.5258,1.5257,1.5258,34600000.0
2008-12-31 09:57:00,1.52585,1.52585,1.5256,1.5256,89600000.0
2008-12-31 09:58:00,1.5256,1.5256,1.5256,1.5256,86400000.0
2008-12-31 09:59:00,1.5256,1.5256,1.5256,1.5256,201600000.0
2008-12-31 10:00:00,1.5256,1.527,1.52548,1.5268,213800000.0
2008-12-31 10:01:00,1.5269,1.52855,1.5269,1.52855,106200000.0
2008-12-31 10:02:00,1.52865,1.52955,1.52785,1.528,216800000.0
2008-12-31 10:03:00,1.528,1.528,1.5257,1.52635,126400000.0
2008-12-31 10:04:00,1.52625,1.52645,1.52575,1.5264,54000000.0
2008-12-31 10:05:00,1.52645,1.5268,1.52595,1.5261,43200000.0
2008-12-31 10:06:00,1.5261,1.5261,1.5261,1.5261,129600000.0
2008-12-31 10:07:00,1.5261,1.5262,1.5261,1.5261,139200000.0
2008-12-31 10:08:00,1.52615,1.5264,1.526,1.5261,56000000.0
2008-12-31 10:09:00,1.5261,1.52635,1.5261,1.5261,72000000.0
2008-12-31 10:10:00,1.5261,1.5262,1.5261,1.5262,63600000.0
2008-12-31 10:11:00,1.52625,1.5264,1.526,1.5261,41600000.0
2008-12-31 10:12:00,1.52625,1.52695,1.5261,1.52695,44600000.0
2008-12-31 10:13:00,1.527,1.5279,1.52695,1.5271,155400000.0
2008-12-31 10:14:00,1.5271,1.5271,1.52495,1.5253,249800000.0
2008-12-31 10:15:00,1.52515,1.5255,1.52475,1.5255,92800000.0
2008-12-31 10:16:00,1.5253,1.5269,1.5253,1.52665,90000000.0
2008-12-31 10:17:00,1.5266,1.5268,1.52625,1.5264,187200000.0
2008-12-31 10:18:00,1.5264,1.5264,1.52495,1.52535,293200000.0
2008-12-31 10:19:00,1.52535,1.526,1.5253,1.5253,38800000.0
2008-12-31 10:20:00,1.5254,1.52575,1.5254,1.5254,62000000.0
2008-12-31 10:21:00,1.52545,1.52565,1.52545,1.52555,28800000.0
2008-12-31 10:22:00,1.5256,1.5256,1.5254,1.5254,32800000.0
2008-12-31 10:23:00,1.5254,1.5254,1.5254,1.5254,52800000.0
2008-12-31 10:24:00,1.5254,1.5255,1.5254,1.5254,119400000.0
2008-12-31 10:25:00,1.5254,1.5254,1.5254,1.5254,156800000.0
2008-12-31 10:26:00,1.5254,1.52565,1.5254,1.52545,160200000.0
2008-12-31 10:27:00,1.5254,1.52545,1.52445,1.52465,129600000.0
2008-12-31 10:28:00,1.5244,1.5246,1.5232,1.52405,123000000.0
2008-12-31 10:29:00,1.52405,1.5242,1.52385,1.524,64200000.0
2008-12-31 10:30:00,1.52415,1.52425,1.5239,1.52415,29400000.0
2008-12-31 10:31:00,1.5243,1.5246,1.52375,1.52415,35000000.0
2008-12-31 10:32:00,1.5242,1.5242,1.52405,1.52415,41200000.0
2008-12-31 10:33:00,1.5242,1.5242,1.52415,1.52415,6600000.0
2008-12-31 10:34:00,1.52415,1.5245,1.5241,1.5245,13400000.0
2008-12-31 10:35:00,1.52475,1.525,1.5246,1.525,44400000.0
2008-12-31 10:36:00,1.525,1.52555,1.52485,1.52555,38200000.0
2008-12-31 10:37:00,1.52545,1.52545,1.5249,1.52525,28600000.0
2008-12-31 10:38:00,1.5252,1.5252,1.525,1.525,54800000.0
2008-12-31 10:39:00,1.52505,1.5253,1.52495,1.52515,73800000.0
2008-12-31 10:40:00,1.52515,1.52515,1.5247,1.52475,48400000.0
2008-12-31 10:41:00,1.5247,1.52535,1.5247,1.5251,387200000.0
2008-12-31 10:42:00,1.525,1.52535,1.525,1.52515,38400000.0
2008-12-31 10:43:00,1.5252,1.52565,1.5251,1.5252,69400000.0
2008-12-31 10:44:00,1.5253,1.52575,1.525,1.5253,72400000.0
2008-12-31 10:45:00,1.5253,1.5258,1.52515,1.5253,44800000.0
2008-12-31 10:46:00,1.5253,1.5255,1.5253,1.52545,31800000.0
2008-12-31 10:47:00,1.52545,1.52585,1.52545,1.52575,17400000.0
2008-12-31 10:48:00,1.52575,1.52605,1.52575,1.5259,26600000.0
2008-12-31 10:49:00,1.52585,1.52615,1.52575,1.5261,34400000.0
2008-12-31 10:50:00,1.526,1.52605,1.526,1.526,20000000.0
2008-12-31 10:51:00,1.526,1.5263,1.526,1.52605,26200000.0
2008-12-31 10:52:00,1.5261,1.5262,1.52605,1.52615,27600000.0
2008-12-31 10:53:00,1.52615,1.52635,1.5258,1.5263,37200000.0
2008-12-31 10:54:00,1.5263,1.52635,1.52565,1.5258,366000010.0
2008-12-31 10:55:00,1.52585,1.52615,1.5258,1.52605,222199995.0
2008-12-31 10:56:00,1.5261,1.5269,1.5259,1.52685,40000000.0
2008-12-31 10:57:00,1.52685,1.527,1.5267,1.52695,46400000.0
2008-12-31 10:58:00,1.5271,1.5271,1.5264,1.5265,160200000.0
2008-12-31 10:59:00,1.5265,1.5265,1.52535,1.5256,258999998.0
2008-12-31 11:00:00,1.5256,1.5256,1.5251,1.5252,1000599967.0
2008-12-31 11:01:00,1.5252,1.5252,1.5252,1.5252,1007999965.0
2008-12-31 11:02:00,1.5252,1.5253,1.5252,1.5252,438799987.0
2008-12-31 11:03:00,1.5252,1.5254,1.5252,1.5254,206200003.0
2008-12-31 11:04:00,1.5257,1.5257,1.5254,1.52545,29400000.0
2008-12-31 11:05:00,1.52545,1.5256,1.5254,1.5254,42200000.0
2008-12-31 11:06:00,1.5254,1.5257,1.5252,1.5252,436599990.0
2008-12-31 11:07:00,1.5252,1.5254,1.5252,1.5254,446999980.0
2008-12-31 11:08:00,1.52535,1.5256,1.5251,1.52545,1054199966.0
2008-12-31 11:09:00,1.5254,1.5257,1.5252,1.5252,160999994.0
2008-12-31 11:10:00,1.5252,1.52575,1.5252,1.5256,188999990.0
2008-12-31 11:11:00,1.52555,1.52745,1.52535,1.52745,80800000.0
2008-12-31 11:12:00,1.52745,1.5278,1.5272,1.5272,102600000.0
2008-12-31 11:13:00,1.52735,1.5276,1.527,1.5271,157200000.0
2008-12-31 11:14:00,1.5271,1.5271,1.526,1.52645,200400000.0
2008-12-31 11:15:00,1.52645,1.52715,1.52575,1.52715,219999999.0
2008-12-31 11:16:00,1.5272,1.52785,1.5272,1.5273,262400000.0
2008-12-31 11:17:00,1.5273,1.5273,1.5255,1.527,190000000.0
2008-12-31 11:18:00,1.5272,1.5291,1.52715,1.5288,118800000.0
2008-12-31 11:19:00,1.5288,1.52885,1.52808,1.5285,325800000.0
2008-12-31 11:20:00,1.5285,1.5285,1.52725,1.52765,184800000.0
2008-12-31 11:21:00,1.52765,1.5279,1.5273,1.52775,95000000.0
2008-12-31 11:22:00,1.52775,1.5278,1.5273,1.5278,110400000.0
2008-12-31 11:23:00,1.5278,1.528,1.52755,1.5277,47800000.0
2008-12-31 11:24:00,1.5277,1.5279,1.5275,1.52765,72600000.0
2008-12-31 11:25:00,1.52765,1.5279,1.5274,1.52745,72400000.0
2008-12-31 11:26:00,1.52745,1.52745,1.52595,1.5261,265800005.0
2008-12-31 11:27:00,1.52625,1.52725,1.5261,1.5267,146000000.0
2008-12-31 11:28:00,1.5267,1.52685,1.5267,1.5268,85000000.0
2008-12-31 11:29:00,1.5267,1.5271,1.5267,1.52695,131800000.0
2008-12-31 11:30:00,1.527,1.527,1.5267,1.52695,55800000.0
2008-12-31 11:31:00,1.5272,1.52765,1.5269,1.52735,376400000.0
2008-12-31 11:32:00,1.5274,1.5274,1.52655,1.5271,354200000.0
2008-12-31 11:33:00,1.52715,1.5274,1.527,1.5274,208600000.0
2008-12-31 11:34:00,1.5275,1.5276,1.5273,1.52755,33600000.0
2008-12-31 11:35:00,1.5275,1.52755,1.5272,1.52725,19800000.0
2008-12-31 11:36:00,1.5271,1.5271,1.5271,1.5271,67200000.0
2008-12-31 11:37:00,1.52715,1.5273,1.5271,1.5271,202400000.0
2008-12-31 11:38:00,1.5271,1.5271,1.5271,1.5271,182400000.0
2008-12-31 11:39:00,1.5271,1.5275,1.5271,1.52735,68400000.0
2008-12-31 11:40:00,1.5274,1.52855,1.5273,1.52815,92400000.0
2008-12-31 11:41:00,1.52815,1.52895,1.5281,1.5284,99800000.0
2008-12-31 11:42:00,1.5284,1.52865,1.5281,1.5282,113400001.0
2008-12-31 11:43:00,1.5282,1.52855,1.5282,1.52835,224800000.0
2008-12-31 11:44:00,1.5284,1.52845,1.5283,1.52835,45400000.0
2008-12-31 11:45:00,1.5284,1.5286,1.5282,1.52855,76600000.0
2008-12-31 11:46:00,1.5284,1.52865,1.5282,1.52845,157599999.0
2008-12-31 11:47:00,1.52845,1.52845,1.5282,1.5282,541800000.0
2008-12-31 11:48:00,1.5282,1.52825,1.5282,1.5282,406000000.0
2008-12-31 11:49:00,1.5282,1.52885,1.5282,1.5287,448000000.0
2008-12-31 11:50:00,1.52875,1.5292,1.52875,1.5291,90200000.0
2008-12-31 11:51:00,1.5291,1.5291,1.5286,1.5286,365000015.0
2008-12-31 11:52:00,1.5286,1.5286,1.52775,1.5284,816400034.0
2008-12-31 11:53:00,1.5284,1.5288,1.52775,1.5281,778999997.0
2008-12-31 11:54:00,1.5282,1.529,1.5281,1.52865,201799999.0
2008-12-31 11:55:00,1.52835,1.5299,1.52835,1.5296,99400000.0
2008-12-31 11:56:00,1.5296,1.53135,1.5295,1.53075,175400000.0
2008-12-31 11:57:00,1.53085,1.53105,1.5306,1.5308,289200000.0
2008-12-31 11:58:00,1.53085,1.5309,1.5307,1.5308,73600000.0
2008-12-31 11:59:00,1.53085,1.53165,1.5307,1.5313,184600000.0
2008-12-31 12:00:00,1.53155,1.53185,1.53135,1.53155,94200000.0
2008-12-31 12:01:00,1.5315,1.5316,1.5312,1.53155,44400000.0
2008-12-31 12:02:00,1.5316,1.53325,1.5316,1.5331,111600000.0
2008-12-31 12:03:00,1.5331,1.53345,1.53145,1.53195,257400000.0
2008-12-31 12:04:00,1.532,1.5336,1.5318,1.53355,63800000.0
2008-12-31 12:05:00,1.5337,1.53395,1.5334,1.53385,82200000.0
2008-12-31 12:06:00,1.5337,1.53395,1.5334,1.5335,109600000.0
2008-12-31 12:07:00,1.5334,1.5338,1.5334,1.53375,162800000.0
2008-12-31 12:08:00,1.53385,1.5342,1.53375,1.53375,30000000.0
2008-12-31 12:09:00,1.53375,1.53375,1.5336,1.5336,141600000.0
2008-12-31 12:10:00,1.5336,1.53385,1.5335,1.53385,113600000.0
2008-12-31 12:11:00,1.53385,1.53385,1.5336,1.5336,81000000.0
2008-12-31 12:12:00,1.5336,1.53445,1.5336,1.5344,149800000.0
2008-12-31 12:13:00,1.5344,1.53465,1.53425,1.5346,133400000.0
2008-12-31 12:14:00,1.5346,1.535,1.5344,1.5344,77000000.0
2008-12-31 12:15:00,1.5346,1.53505,1.5346,1.535,137200000.0
2008-12-31 12:16:00,1.53565,1.5377,1.53535,1.53745,169200000.0
2008-12-31 12:17:00,1.53745,1.5381,1.53715,1.538,130400000.0
2008-12-31 12:18:00,1.538,1.53885,1.5373,1.5382,124400000.0
2008-12-31 12:19:00,1.5382,1.5383,1.53735,1.53755,190400000.0
2008-12-31 12:20:00,1.53765,1.53795,1.53755,1.53795,49000000.0
2008-12-31 12:21:00,1.538,1.5382,1.53755,1.538,96200000.0
2008-12-31 12:22:00,1.53795,1.53845,1.5378,1.538,172600000.0
2008-12-31 12:23:00,1.5381,1.53855,1.538,1.538,270000000.0
2008-12-31 12:24:00,1.538,1.538,1.53665,1.53745,281400000.0
2008-12-31 12:25:00,1.5374,1.5376,1.53715,1.53715,47800000.0
2008-12-31 12:26:00,1.53725,1.53765,1.537,1.53755,115400000.0
2008-12-31 12:27:00,1.5375,1.53805,1.5374,1.5374,104800000.0
2008-12-31 12:28:00,1.5374,1.5374,1.53635,1.5374,141600000.0
2008-12-31 12:29:00,1.5374,1.5374,1.5344,1.53555,123400000.0
2008-12-31 12:30:00,1.5356,1.5356,1.53465,1.5352,109200000.0
2008-12-31 12:31:00,1.5353,1.53675,1.53515,1.53675,120200000.0
2008-12-31 12:32:00,1.53675,1.53705,1.536,1.5363,250000000.0
2008-12-31 12:33:00,1.536,1.5363,1.53495,1.5356,101200000.0
2008-12-31 12:34:00,1.53595,1.53635,1.5355,1.5358,59800000.0
2008-12-31 12:35:00,1.5359,1.5378,1.53575,1.53755,114400000.0
2008-12-31 12:36:00,1.5375,1.5375,1.53685,1.5374,127000000.0
2008-12-31 12:37:00,1.53745,1.5376,1.53665,1.537,161000000.0
2008-12-31 12:38:00,1.537,1.5374,1.5367,1.53715,70200000.0
2008-12-31 12:39:00,1.5374,1.5379,1.53705,1.5371,178600000.0
2008-12-31 12:40:00,1.5371,1.5371,1.5358,1.5364,113600000.0
2008-12-31 12:41:00,1.53625,1.53725,1.53605,1.53715,75600000.0
2008-12-31 12:42:00,1.5373,1.5384,1.53705,1.53765,130200000.0
2008-12-31 12:43:00,1.53765,1.53805,1.5375,1.5378,85200000.0
2008-12-31 12:44:00,1.53795,1.53795,1.5374,1.53775,50200000.0
2008-12-31 12:45:00,1.53775,1.53865,1.5376,1.53835,70600000.0
2008-12-31 12:46:00,1.53835,1.539,1.53835,1.53855,135600000.0
2008-12-31 12:47:00,1.5386,1.5396,1.5386,1.5395,61200000.0
2008-12-31 12:48:00,1.53898,1.53965,1.53855,1.53925,33000000.0
2008-12-31 12:49:00,1.53935,1.54,1.53935,1.5398,74800000.0
2008-12-31 12:50:00,1.53975,1.54015,1.5396,1.5396,203200000.0
2008-12-31 12:51:00,1.5396,1.5397,1.5395,1.5396,213400000.0
2008-12-31 12:52:00,1.5397,1.541,1.5397,1.54055,81200000.0
2008-12-31 12:53:00,1.5404,1.541,1.5402,1.5408,55400000.0
2008-12-31 12:54:00,1.54045,1.54115,1.5404,1.5406,54400000.0
2008-12-31 12:55:00,1.5406,1.5406,1.5405,1.5405,156800000.0
2008-12-31 12:56:00,1.5405,1.5405,1.5405,1.5405,9600000.0
2008-12-31 12:57:00,1.5405,1.54075,1.5405,1.5405,296000000.0
2008-12-31 12:58:00,1.5405,1.54065,1.5405,1.54065,104000000.0
2008-12-31 12:59:00,1.5407,1.5413,1.54065,1.54115,58800000.0
2008-12-31 13:00:00,1.54115,1.5415,1.5411,1.5414,77600000.0
2008-12-31 13:01:00,1.5414,1.5417,1.5411,1.5411,99200000.0
2008-12-31 13:02:00,1.5411,1.5411,1.5408,1.5409,97600000.0
2008-12-31 13:03:00,1.5409,1.54115,1.5408,1.5408,91800000.0
2008-12-31 13:04:00,1.54095,1.54125,1.5406,1.54085,170000000.0
2008-12-31 13:05:00,1.5409,1.541,1.5408,1.54085,150400000.0
2008-12-31 13:06:00,1.54085,1.54115,1.5401,1.54075,303600000.0
2008-12-31 13:07:00,1.5407,1.5411,1.5405,1.541,56400000.0
2008-12-31 13:08:00,1.541,1.54155,1.5405,1.5414,72200000.0
2008-12-31 13:09:00,1.5416,1.5416,1.5406,1.54095,80400000.0
2008-12-31 13:10:00,1.54095,1.5412,1.54095,1.5411,57600000.0
2008-12-31 13:11:00,1.5411,1.5416,1.5408,1.5415,49400000.0
2008-12-31 13:12:00,1.5415,1.54205,1.54035,1.5405,228900000.0
2008-12-31 13:13:00,1.5405,1.5412,1.5405,1.5411,138200000.0
2008-12-31 13:14:00,1.54115,1.54245,1.541,1.5421,111200000.0
2008-12-31 13:15:00,1.5421,1.5424,1.5416,1.54185,124199999.0
2008-12-31 13:16:00,1.54205,1.54225,1.5404,1.54085,564599985.0
2008-12-31 13:17:00,1.54095,1.5415,1.5407,1.5411,79800000.0
2008-12-31 13:18:00,1.5411,1.54125,1.5408,1.5408,70600000.0
2008-12-31 13:19:00,1.5408,1.54105,1.5406,1.54105,27000000.0
2008-12-31 13:20:00,1.541,1.54125,1.5408,1.5411,40800000.0
2008-12-31 13:21:00,1.541,1.54125,1.54065,1.54115,36400000.0
2008-12-31 13:22:00,1.5411,1.5411,1.53895,1.5396,43000000.0
2008-12-31 13:23:00,1.5394,1.53985,1.5389,1.53985,65600000.0
2008-12-31 13:24:00,1.5398,1.54015,1.5395,1.54,61600000.0
2008-12-31 13:25:00,1.53985,1.54065,1.53985,1.5406,24800000.0
2008-12-31 13:26:00,1.54065,1.5411,1.54065,1.54105,70800000.0
2008-12-31 13:27:00,1.54105,1.5417,1.53985,1.54,212200000.0
2008-12-31 13:28:00,1.53995,1.54085,1.5398,1.54075,92800000.0
2008-12-31 13:29:00,1.54075,1.54095,1.5404,1.54055,56600000.0
2008-12-31 13:30:00,1.5403,1.54055,1.5402,1.54025,151000000.0
2008-12-31 13:31:00,1.5402,1.54285,1.5402,1.54265,132000000.0
2008-12-31 13:32:00,1.5423,1.54265,1.5407,1.5407,82400000.0
2008-12-31 13:33:00,1.5408,1.54255,1.54032,1.5419,81200000.0
2008-12-31 13:34:00,1.54125,1.54225,1.54125,1.5418,90800000.0
2008-12-31 13:35:00,1.5417,1.5429,1.5416,1.54255,122800000.0
2008-12-31 13:36:00,1.54265,1.54275,1.542,1.5425,283599996.0
2008-12-31 13:37:00,1.5426,1.54285,1.5419,1.54275,133800000.0
2008-12-31 13:38:00,1.5429,1.54415,1.54225,1.5441,106800000.0
2008-12-31 13:39:00,1.5441,1.5448,1.544,1.5442,116200000.0
2008-12-31 13:40:00,1.5442,1.5452,1.5442,1.5448,60000000.0
2008-12-31 13:41:00,1.5444,1.545,1.54425,1.54435,280800000.0
2008-12-31 13:42:00,1.5444,1.5452,1.5443,1.5446,152600000.0
2008-12-31 13:43:00,1.5446,1.54485,1.5446,1.5446,215200000.0
2008-12-31 13:44:00,1.5446,1.5448,1.5445,1.54465,251200000.0
2008-12-31 13:45:00,1.54475,1.54495,1.5446,1.54475,106400000.0
2008-12-31 13:46:00,1.54475,1.5461,1.54475,1.54595,187200000.0
2008-12-31 13:47:00,1.54595,1.5461,1.5456,1.54565,91200000.0
2008-12-31 13:48:00,1.5456,1.546,1.54485,1.545,132400000.0
2008-12-31 13:49:00,1.5449,1.5453,1.54465,1.5452,85600000.0
2008-12-31 13:50:00,1.5454,1.5454,1.5447,1.54505,105000000.0
2008-12-31 13:51:00,1.54505,1.54515,1.54447,1.5448,469399998.0
2008-12-31 13:52:00,1.5448,1.5448,1.5438,1.5438,406599998.0
2008-12-31 13:53:00,1.544,1.54465,1.54395,1.54445,71000000.0
2008-12-31 13:54:00,1.54445,1.5457,1.54445,1.5452,64000000.0
2008-12-31 13:55:00,1.54525,1.5467,1.54525,1.5463,81800000.0
2008-12-31 13:56:00,1.5465,1.54745,1.5462,1.54695,116200000.0
2008-12-31 13:57:00,1.547,1.5485,1.54665,1.5485,132800000.0
2008-12-31 13:58:00,1.5486,1.55135,1.5486,1.55115,115600000.0
2008-12-31 13:59:00,1.55115,1.55135,1.55065,1.5507,201800000.0
2008-12-31 14:00:00,1.5507,1.5507,1.5469,1.54715,254600000.0
2008-12-31 14:01:00,1.54715,1.54745,1.5469,1.547,234400000.0
2008-12-31 14:02:00,1.547,1.54765,1.547,1.5473,94400000.0
2008-12-31 14:03:00,1.5473,1.5487,1.54685,1.54855,84200000.0
2008-12-31 14:04:00,1.54855,1.5487,1.5466,1.5476,188000000.0
2008-12-31 14:05:00,1.5476,1.5488,1.54735,1.5482,112400000.0
2008-12-31 14:06:00,1.5483,1.54875,1.54805,1.54825,86400000.0
2008-12-31 14:07:00,1.5483,1.5484,1.54745,1.5475,67800000.0
2008-12-31 14:08:00,1.54755,1.54755,1.5469,1.5471,122200000.0
2008-12-31 14:09:00,1.54725,1.5473,1.5463,1.547,114600000.0
2008-12-31 14:10:00,1.547,1.54835,1.54695,1.5473,71600000.0
2008-12-31 14:11:00,1.5473,1.5475,1.547,1.5472,74800000.0
2008-12-31 14:12:00,1.5475,1.54855,1.5475,1.54835,51600000.0
2008-12-31 14:13:00,1.548,1.54875,1.5477,1.54855,66600000.0
2008-12-31 14:14:00,1.54855,1.5513,1.54845,1.5513,108000000.0
2008-12-31 14:15:00,1.55125,1.55235,1.55125,1.5519,65400000.0
2008-12-31 14:16:00,1.5519,1.5532,1.55158,1.55305,115200000.0
2008-12-31 14:17:00,1.55315,1.5542,1.55315,1.55365,209600000.0
2008-12-31 14:18:00,1.5537,1.5561,1.55355,1.55355,134600000.0
2008-12-31 14:19:00,1.5535,1.55385,1.5525,1.5532,42000000.0
2008-12-31 14:20:00,1.5532,1.5544,1.5527,1.55405,121400000.0
2008-12-31 14:21:00,1.5541,1.55415,1.5537,1.5537,410800000.0
2008-12-31 14:22:00,1.5537,1.55525,1.5537,1.555,162200000.0
2008-12-31 14:23:00,1.55505,1.55555,1.5547,1.55545,123600000.0
2008-12-31 14:24:00,1.55545,1.55545,1.5549,1.555,224800000.0
2008-12-31 14:25:00,1.555,1.555,1.5549,1.555,125200000.0
2008-12-31 14:26:00,1.555,1.5553,1.55495,1.55505,290600000.0
2008-12-31 14:27:00,1.55515,1.55635,1.5551,1.556,111200000.0
2008-12-31 14:28:00,1.556,1.55685,1.556,1.55665,123400000.0
2008-12-31 14:29:00,1.5566,1.5571,1.5563,1.55705,182800000.0
2008-12-31 14:30:00,1.55695,1.55695,1.5542,1.5542,115200000.0
2008-12-31 14:31:00,1.5542,1.5542,1.55335,1.5537,83600000.0
2008-12-31 14:32:00,1.55375,1.5562,1.55365,1.55565,110400000.0
2008-12-31 14:33:00,1.5555,1.5555,1.5544,1.5546,553200000.0
2008-12-31 14:34:00,1.5553,1.5553,1.554,1.5544,90000000.0
2008-12-31 14:35:00,1.5545,1.55555,1.5543,1.5553,108600000.0
2008-12-31 14:36:00,1.5552,1.55555,1.55455,1.55515,124400000.0
2008-12-31 14:37:00,1.555,1.555,1.55455,1.55465,40600000.0
2008-12-31 14:38:00,1.55465,1.55575,1.55455,1.55525,73000000.0
2008-12-31 14:39:00,1.55525,1.5573,1.55525,1.5573,190000000.0
2008-12-31 14:40:00,1.5573,1.55795,1.5573,1.55795,98000000.0
2008-12-31 14:41:00,1.55815,1.55875,1.55655,1.55685,189600000.0
2008-12-31 14:42:00,1.55675,1.55695,1.5567,1.55695,111600000.0
2008-12-31 14:43:00,1.55685,1.5574,1.55675,1.5572,121600000.0
2008-12-31 14:44:00,1.5573,1.55775,1.5566,1.5573,110400000.0
2008-12-31 14:45:00,1.5573,1.55735,1.5561,1.55735,171400000.0
2008-12-31 14:46:00,1.55735,1.55745,1.5569,1.55695,87000000.0
2008-12-31 14:47:00,1.5569,1.55735,1.55655,1.5568,96200000.0
2008-12-31 14:48:00,1.55675,1.55695,1.5563,1.5566,107800000.0
2008-12-31 14:49:00,1.5566,1.5566,1.5556,1.5556,98600000.0
2008-12-31 14:50:00,1.5554,1.5556,1.5552,1.5556,36200000.0
2008-12-31 14:51:00,1.5556,1.5566,1.5556,1.5566,77000000.0
2008-12-31 14:52:00,1.55655,1.5582,1.55655,1.5576,80400000.0
2008-12-31 14:53:00,1.5576,1.5576,1.5564,1.5576,144100000.0
2008-12-31 14:54:00,1.5577,1.5577,1.5556,1.5558,127100000.0
2008-12-31 14:55:00,1.5558,1.55605,1.5558,1.5558,87800000.0
2008-12-31 14:56:00,1.5558,1.55585,1.5549,1.55495,56600000.0
2008-12-31 14:57:00,1.55495,1.5557,1.5549,1.5557,58800000.0
2008-12-31 14:58:00,1.5557,1.5565,1.5555,1.5564,109400000.0
2008-12-31 14:59:00,1.5564,1.55665,1.5563,1.55645,54800000.0
2008-12-31 15:00:00,1.5564,1.55645,1.5559,1.55645,96200000.0
2008-12-31 15:01:00,1.556,1.5566,1.556,1.55635,86400000.0
2008-12-31 15:02:00,1.55635,1.55745,1.5563,1.5568,125400000.0
2008-12-31 15:03:00,1.5568,1.5568,1.5561,1.5568,90200000.0
2008-12-31 15:04:00,1.5568,1.557,1.55555,1.5557,69600000.0
2008-12-31 15:05:00,1.5557,1.5558,1.55545,1.5557,79200000.0
2008-12-31 15:06:00,1.55565,1.5559,1.55545,1.5557,80400000.0
2008-12-31 15:07:00,1.5557,1.5567,1.5557,1.5567,93600000.0
2008-12-31 15:08:00,1.55665,1.55685,1.55585,1.556,120600000.0
2008-12-31 15:09:00,1.556,1.556,1.55525,1.5553,135800000.0
2008-12-31 15:10:00,1.5554,1.5582,1.5554,1.5582,158000000.0
2008-12-31 15:11:00,1.558,1.558,1.5571,1.55745,108200000.0
2008-12-31 15:12:00,1.5577,1.55865,1.5576,1.55835,184600000.0
2008-12-31 15:13:00,1.5585,1.5585,1.55735,1.55765,141600000.0
2008-12-31 15:14:00,1.55755,1.55885,1.5574,1.5581,186800000.0
2008-12-31 15:15:00,1.5582,1.5587,1.55777,1.5582,341800000.0
2008-12-31 15:16:00,1.5582,1.5608,1.5581,1.5608,258200000.0
2008-12-31 15:17:00,1.56075,1.5631,1.5601,1.5625,124800000.0
2008-12-31 15:18:00,1.5626,1.56295,1.5616,1.5624,128800000.0
2008-12-31 15:19:00,1.56245,1.5644,1.56185,1.5644,176800000.0
2008-12-31 15:20:00,1.5643,1.56465,1.5614,1.56145,361600006.0
2008-12-31 15:21:00,1.5614,1.562,1.56125,1.5614,140800000.0
2008-12-31 15:22:00,1.5614,1.5625,1.56055,1.5625,157800000.0
2008-12-31 15:23:00,1.56255,1.5626,1.562,1.562,125000000.0
2008-12-31 15:24:00,1.562,1.56435,1.5619,1.56425,113600000.0
2008-12-31 15:25:00,1.5644,1.56565,1.5642,1.56545,167600000.0
2008-12-31 15:26:00,1.5654,1.56925,1.5654,1.56875,171800000.0
2008-12-31 15:27:00,1.56885,1.56885,1.5668,1.5678,122400000.0
2008-12-31 15:28:00,1.5678,1.5678,1.56615,1.5665,213800000.0
2008-12-31 15:29:00,1.5667,1.5687,1.5667,1.56815,108600000.0
2008-12-31 15:30:00,1.5683,1.5683,1.56715,1.56715,57000000.0
2008-12-31 15:31:00,1.56705,1.5674,1.56705,1.56735,612200004.0
2008-12-31 15:32:00,1.5674,1.5678,1.5669,1.567,153600000.0
2008-12-31 15:33:00,1.567,1.5672,1.567,1.567,49400000.0
2008-12-31 15:34:00,1.5668,1.567,1.56605,1.56615,89800000.0
2008-12-31 15:35:00,1.56615,1.5664,1.56557,1.56557,148600000.0
2008-12-31 15:36:00,1.5658,1.5659,1.5645,1.5646,87000000.0
2008-12-31 15:37:00,1.5646,1.5646,1.56355,1.56395,73000000.0
2008-12-31 15:38:00,1.56405,1.5641,1.56335,1.5634,436400000.0
2008-12-31 15:39:00,1.5634,1.56405,1.5634,1.56375,169400000.0
2008-12-31 15:40:00,1.5638,1.5638,1.56327,1.5633,248800000.0
2008-12-31 15:41:00,1.5633,1.56415,1.5633,1.56335,300600000.0
2008-12-31 15:42:00,1.5634,1.5634,1.56225,1.56225,213900000.0
2008-12-31 15:43:00,1.56225,1.5638,1.5621,1.56335,206200000.0
2008-12-31 15:44:00,1.56315,1.56315,1.5625,1.5626,198600000.0
2008-12-31 15:45:00,1.5625,1.56315,1.5623,1.5623,105000000.0
2008-12-31 15:46:00,1.5623,1.5628,1.5623,1.56255,91400000.0
2008-12-31 15:47:00,1.56245,1.5625,1.5614,1.5622,49000000.0
2008-12-31 15:48:00,1.5623,1.5623,1.5621,1.5623,23000000.0
2008-12-31 15:49:00,1.5623,1.5624,1.5623,1.56235,43600000.0
2008-12-31 15:50:00,1.5623,1.5638,1.5623,1.5633,148400000.0
2008-12-31 15:51:00,1.5633,1.5636,1.5619,1.5622,127200000.0
2008-12-31 15:52:00,1.5622,1.5622,1.56165,1.56185,222200000.0
2008-12-31 15:53:00,1.56185,1.5623,1.56165,1.5618,150800000.0
2008-12-31 15:54:00,1.5618,1.5623,1.5617,1.56225,82200000.0
2008-12-31 15:55:00,1.56225,1.5624,1.5618,1.5618,103400000.0
2008-12-31 15:56:00,1.5618,1.5618,1.56065,1.56075,125600000.0
2008-12-31 15:57:00,1.56075,1.5618,1.5606,1.5618,137800000.0
2008-12-31 15:58:00,1.5619,1.5623,1.5614,1.5614,166000000.0
2008-12-31 15:59:00,1.5614,1.5616,1.5614,1.56155,105200000.0
2008-12-31 16:00:00,1.5615,1.56215,1.5614,1.56205,164000000.0
2008-12-31 16:01:00,1.5622,1.564,1.56185,1.56325,168200000.0
2008-12-31 16:02:00,1.56325,1.56585,1.5632,1.56585,192400000.0
2008-12-31 16:03:00,1.56605,1.5666,1.5627,1.56285,182200000.0
2008-12-31 16:04:00,1.56305,1.56305,1.5624,1.5628,48200000.0
2008-12-31 16:05:00,1.5628,1.56315,1.5615,1.56315,145400000.0
2008-12-31 16:06:00,1.56315,1.5641,1.56225,1.56275,182200000.0
2008-12-31 16:07:00,1.5627,1.56315,1.5621,1.5623,173600000.0
2008-12-31 16:08:00,1.5623,1.5623,1.56135,1.5619,75900000.0
2008-12-31 16:09:00,1.5619,1.56215,1.5604,1.5605,131200000.0
2008-12-31 16:10:00,1.5607,1.5608,1.55735,1.5589,152000000.0
2008-12-31 16:11:00,1.5589,1.55935,1.5589,1.55915,94400000.0
2008-12-31 16:12:00,1.55935,1.5596,1.55818,1.5582,99400000.0
2008-12-31 16:13:00,1.5582,1.55865,1.55715,1.55865,198000000.0
2008-12-31 16:14:00,1.55875,1.5594,1.55765,1.55935,172000000.0
2008-12-31 16:15:00,1.5595,1.5615,1.5589,1.56095,166000000.0
2008-12-31 16:16:00,1.56125,1.562,1.5607,1.5615,204800000.0
2008-12-31 16:17:00,1.5615,1.5618,1.5609,1.56125,194600000.0
2008-12-31 16:18:00,1.5609,1.5611,1.5604,1.5611,99000000.0
2008-12-31 16:19:00,1.561,1.5611,1.5605,1.5609,171200000.0
2008-12-31 16:20:00,1.5608,1.5622,1.5606,1.5608,145600000.0
2008-12-31 16:21:00,1.5609,1.5611,1.5601,1.56085,272400000.0
2008-12-31 16:22:00,1.56075,1.56085,1.5603,1.5603,173000000.0
2008-12-31 16:23:00,1.5603,1.5609,1.5602,1.5603,287800000.0
2008-12-31 16:24:00,1.5603,1.56065,1.5586,1.55885,190600000.0
2008-12-31 16:25:00,1.55895,1.55945,1.5588,1.559,155600000.0
2008-12-31 16:26:00,1.559,1.55925,1.5587,1.5588,47000000.0
2008-12-31 16:27:00,1.5588,1.5594,1.55865,1.5592,123400000.0
2008-12-31 16:28:00,1.5592,1.55935,1.55765,1.5588,104400000.0
2008-12-31 16:29:00,1.5588,1.5588,1.5588,1.5588,25000000.0
2008-12-31 16:30:00,1.5588,1.5589,1.5577,1.558,76600000.0
2008-12-31 16:31:00,1.558,1.55815,1.5577,1.5581,83000000.0
2008-12-31 16:32:00,1.5579,1.5584,1.5575,1.5579,108800000.0
2008-12-31 16:33:00,1.5579,1.55805,1.55735,1.5579,57200000.0
2008-12-31 16:34:00,1.5579,1.5579,1.55625,1.5575,66000000.0
2008-12-31 16:35:00,1.5573,1.5589,1.55725,1.5587,107200000.0
2008-12-31 16:36:00,1.5587,1.55905,1.55815,1.5587,119800000.0
2008-12-31 16:37:00,1.5587,1.55905,1.5583,1.55865,93000000.0
2008-12-31 16:38:00,1.5587,1.55955,1.5586,1.55895,119400000.0
2008-12-31 16:39:00,1.55895,1.55915,1.5588,1.5589,31200000.0
2008-12-31 16:40:00,1.5587,1.5589,1.5579,1.558,98200000.0
2008-12-31 16:41:00,1.5581,1.5599,1.558,1.5599,80400000.0
2008-12-31 16:42:00,1.55995,1.56025,1.5595,1.5597,115200000.0
2008-12-31 16:43:00,1.5596,1.55985,1.5596,1.5598,42600000.0
2008-12-31 16:44:00,1.55985,1.55985,1.5596,1.5596,56400000.0
2008-12-31 16:45:00,1.5596,1.5597,1.5596,1.5596,38600000.0
2008-12-31 16:46:00,1.5596,1.56045,1.5595,1.56045,42000000.0
2008-12-31 16:47:00,1.5605,1.5605,1.55975,1.56,65400000.0
2008-12-31 16:48:00,1.56005,1.5604,1.56,1.5603,29200000.0
2008-12-31 16:49:00,1.5602,1.56045,1.5598,1.5599,87800000.0
2008-12-31 16:50:00,1.5599,1.56,1.5599,1.5599,47800000.0
2008-12-31 16:51:00,1.5599,1.5599,1.5586,1.5586,31800000.0
2008-12-31 16:52:00,1.5587,1.5587,1.5581,1.55845,95600000.0
2008-12-31 16:53:00,1.5586,1.5588,1.5581,1.5581,67600000.0
2008-12-31 16:54:00,1.5581,1.5584,1.558,1.55835,91400000.0
2008-12-31 16:55:00,1.55845,1.55865,1.5583,1.55865,108000000.0
2008-12-31 16:56:00,1.55865,1.55885,1.5585,1.5585,95200000.0
2008-12-31 16:57:00,1.5585,1.5586,1.557,1.55715,121200000.0
2008-12-31 16:58:00,1.55745,1.558,1.5571,1.5574,113400000.0
2008-12-31 16:59:00,1.5575,1.5589,1.5574,1.55835,167800000.0
2008-12-31 17:00:00,1.55845,1.55925,1.5583,1.55925,122800000.0
2008-12-31 17:01:00,1.55915,1.56055,1.55895,1.56055,129200000.0
2008-12-31 17:02:00,1.56055,1.561,1.56005,1.5602,87400000.0
2008-12-31 17:03:00,1.5603,1.5608,1.5602,1.5605,53600000.0
2008-12-31 17:04:00,1.56055,1.56075,1.5605,1.5606,35200000.0
2008-12-31 17:05:00,1.5606,1.56065,1.55975,1.5602,73600000.0
2008-12-31 17:06:00,1.5602,1.56025,1.5602,1.5602,28200000.0
2008-12-31 17:07:00,1.5602,1.56215,1.56005,1.56205,109200000.0
2008-12-31 17:08:00,1.56215,1.56365,1.5618,1.56335,170800000.0
2008-12-31 17:09:00,1.56325,1.56335,1.5632,1.5632,89200000.0
2008-12-31 17:10:00,1.5632,1.5636,1.5631,1.56355,67800000.0
2008-12-31 17:11:00,1.5636,1.5644,1.56315,1.5642,102800000.0
2008-12-31 17:12:00,1.5643,1.5651,1.5643,1.5646,76400000.0
2008-12-31 17:13:00,1.56475,1.5652,1.56475,1.565,101400000.0
2008-12-31 17:14:00,1.56495,1.565,1.56418,1.56418,79000000.0
2008-12-31 17:15:00,1.5646,1.5649,1.5633,1.5634,93700000.0
2008-12-31 17:16:00,1.5635,1.56355,1.5631,1.5631,80200000.0
2008-12-31 17:17:00,1.5631,1.5631,1.5612,1.5612,63400000.0
2008-12-31 17:18:00,1.5612,1.56245,1.5612,1.56245,36600000.0
2008-12-31 17:19:00,1.56245,1.5628,1.5621,1.5623,90400000.0
2008-12-31 17:20:00,1.5623,1.5644,1.5623,1.5642,164000000.0
2008-12-31 17:21:00,1.56365,1.56455,1.56365,1.5637,186000000.0
2008-12-31 17:22:00,1.5637,1.56405,1.56105,1.56295,110800000.0
2008-12-31 17:23:00,1.56295,1.56375,1.5628,1.5634,92000000.0
2008-12-31 17:24:00,1.56345,1.5644,1.56235,1.56245,94400000.0
2008-12-31 17:25:00,1.5625,1.5628,1.5621,1.5621,87200000.0
2008-12-31 17:26:00,1.5623,1.56235,1.5616,1.5619,93800000.0
2008-12-31 17:27:00,1.5619,1.5619,1.56115,1.56135,50200000.0
2008-12-31 17:28:00,1.56135,1.5618,1.5613,1.5618,38400000.0
2008-12-31 17:29:00,1.5618,1.5629,1.561,1.562,113400000.0
2008-12-31 17:30:00,1.56195,1.56335,1.56195,1.5628,85200000.0
2008-12-31 17:31:00,1.5628,1.5641,1.5611,1.5629,79800000.0
2008-12-31 17:32:00,1.5629,1.5629,1.5611,1.5611,103200000.0
2008-12-31 17:33:00,1.5601,1.56075,1.5591,1.5594,121200000.0
2008-12-31 17:34:00,1.5596,1.5596,1.55895,1.559,45200000.0
2008-12-31 17:35:00,1.559,1.56185,1.559,1.56185,151400000.0
2008-12-31 17:36:00,1.56175,1.56175,1.55965,1.56105,83200000.0
2008-12-31 17:37:00,1.56095,1.56095,1.5604,1.5605,195400000.0
2008-12-31 17:38:00,1.5605,1.5605,1.5565,1.5581,161400000.0
2008-12-31 17:39:00,1.5567,1.55895,1.55645,1.5584,110200000.0
2008-12-31 17:40:00,1.5582,1.55865,1.55665,1.5584,109200000.0
2008-12-31 17:41:00,1.5584,1.5585,1.5565,1.5575,123000000.0
2008-12-31 17:42:00,1.5575,1.55755,1.5559,1.5561,153200000.0
2008-12-31 17:43:00,1.5561,1.5563,1.55395,1.5553,186800000.0
2008-12-31 17:44:00,1.5553,1.55565,1.55515,1.5556,34800000.0
2008-12-31 17:45:00,1.5556,1.5556,1.55255,1.5528,117800000.0
2008-12-31 17:46:00,1.5528,1.55365,1.5525,1.5536,62400000.0
2008-12-31 17:47:00,1.5536,1.55405,1.55345,1.5539,111200000.0
2008-12-31 17:48:00,1.55425,1.55425,1.5521,1.5536,120000000.0
2008-12-31 17:49:00,1.5536,1.55515,1.5536,1.55515,85600000.0
2008-12-31 17:50:00,1.55515,1.55525,1.5503,1.55055,187800000.0
2008-12-31 17:51:00,1.5508,1.5515,1.5507,1.5509,124600000.0
2008-12-31 17:52:00,1.5509,1.5533,1.5509,1.5528,172400000.0
2008-12-31 17:53:00,1.5528,1.5528,1.5509,1.5509,154500000.0
2008-12-31 17:54:00,1.5509,1.55215,1.5509,1.5517,83800000.0
2008-12-31 17:55:00,1.5517,1.5517,1.54575,1.546,153800000.0
2008-12-31 17:56:00,1.5462,1.5462,1.53995,1.5416,163200000.0
2008-12-31 17:57:00,1.54175,1.54255,1.53905,1.5405,223200000.0
2008-12-31 17:58:00,1.53985,1.54025,1.538,1.5383,273000000.0
2008-12-31 17:59:00,1.5381,1.53835,1.52855,1.5296,144400000.0
2008-12-31 18:00:00,1.52955,1.5298,1.52505,1.5294,511200000.0
2008-12-31 18:01:00,1.5285,1.5341,1.5285,1.5339,201300000.0
2008-12-31 18:02:00,1.5342,1.538,1.5333,1.538,178100000.0
2008-12-31 18:03:00,1.53815,1.54145,1.5376,1.54145,186400000.0
2008-12-31 18:04:00,1.5416,1.54445,1.54143,1.54425,205300000.0
2008-12-31 18:05:00,1.54385,1.545,1.54335,1.54485,152000000.0
2008-12-31 18:06:00,1.54465,1.54515,1.54385,1.544,127400000.0
2008-12-31 18:07:00,1.544,1.544,1.5406,1.5406,166000000.0
2008-12-31 18:08:00,1.5406,1.5406,1.5383,1.5384,232000000.0
2008-12-31 18:09:00,1.5385,1.54015,1.53835,1.5389,118500000.0
2008-12-31 18:10:00,1.539,1.53955,1.5384,1.53895,93800000.0
2008-12-31 18:11:00,1.539,1.5402,1.53865,1.5401,124000000.0
2008-12-31 18:12:00,1.5402,1.541,1.53905,1.5406,121400000.0
2008-12-31 18:13:00,1.5406,1.5421,1.5406,1.54185,125400000.0
2008-12-31 18:14:00,1.5419,1.54265,1.53945,1.5414,338200000.0
2008-12-31 18:15:00,1.54185,1.5438,1.54185,1.5423,91500000.0
2008-12-31 18:16:00,1.5423,1.5431,1.5403,1.54035,123600000.0
2008-12-31 18:17:00,1.54035,1.5407,1.53825,1.5397,219800000.0
2008-12-31 18:18:00,1.5399,1.5399,1.53675,1.5378,268500000.0
2008-12-31 18:19:00,1.5367,1.5378,1.5357,1.5357,279600000.0
2008-12-31 18:20:00,1.5375,1.53925,1.5365,1.53905,289100000.0
2008-12-31 18:21:00,1.53905,1.54,1.53875,1.5398,139800000.0
2008-12-31 18:22:00,1.5398,1.5405,1.5392,1.54015,187600000.0
2008-12-31 18:23:00,1.54025,1.5422,1.54025,1.54205,132800000.0
2008-12-31 18:24:00,1.54205,1.5439,1.54205,1.54355,171000000.0
2008-12-31 18:25:00,1.5436,1.54505,1.5425,1.5442,117800000.0
2008-12-31 18:26:00,1.5442,1.5442,1.5442,1.5442,201600000.0
2008-12-31 18:27:00,1.5442,1.54455,1.5442,1.54455,116400000.0
2008-12-31 18:28:00,1.5447,1.54695,1.5447,1.5466,129000000.0
2008-12-31 18:29:00,1.5472,1.55005,1.54645,1.5495,218000000.0
2008-12-31 18:30:00,1.5495,1.5509,1.54945,1.5496,116300000.0
2008-12-31 18:31:00,1.5498,1.5498,1.5496,1.5496,155000000.0
2008-12-31 18:32:00,1.5496,1.55015,1.54945,1.5496,102600000.0
2008-12-31 18:33:00,1.5496,1.5498,1.5496,1.5496,41600000.0
2008-12-31 18:34:00,1.5496,1.55115,1.5496,1.55045,79400000.0
2008-12-31 18:35:00,1.5506,1.5512,1.5506,1.5506,76200000.0
2008-12-31 18:36:00,1.5506,1.5512,1.5506,1.5507,156200000.0
2008-12-31 18:37:00,1.5507,1.55125,1.55065,1.5508,55800000.0
2008-12-31 18:38:00,1.5509,1.5509,1.5509,1.5509,48000000.0
2008-12-31 18:39:00,1.5509,1.55265,1.5509,1.55205,59500000.0
2008-12-31 18:40:00,1.5521,1.55315,1.55185,1.55295,44800000.0
2008-12-31 18:41:00,1.5528,1.55535,1.5528,1.55535,86500000.0
2008-12-31 18:42:00,1.55545,1.5576,1.55545,1.5569,99800000.0
2008-12-31 18:43:00,1.5569,1.5572,1.5569,1.5569,185200000.0
2008-12-31 18:44:00,1.5569,1.5569,1.5549,1.55565,150500000.0
2008-12-31 18:45:00,1.55575,1.5569,1.5548,1.5566,139000000.0
2008-12-31 18:46:00,1.5546,1.5569,1.5546,1.5569,152600000.0
2008-12-31 18:47:00,1.5569,1.55715,1.5553,1.5565,139700000.0
2008-12-31 18:48:00,1.5565,1.55805,1.5565,1.5573,164100000.0
2008-12-31 18:49:00,1.5573,1.5573,1.5546,1.55515,139200000.0
2008-12-31 18:50:00,1.55525,1.55615,1.555,1.5555,122600000.0
2008-12-31 18:51:00,1.5554,1.5564,1.5553,1.55635,74400000.0
2008-12-31 18:52:00,1.55625,1.5565,1.5559,1.556,48200000.0
2008-12-31 18:53:00,1.556,1.5568,1.556,1.5566,139200000.0
2008-12-31 18:54:00,1.55665,1.55665,1.5563,1.5563,16000000.0
2008-12-31 18:55:00,1.5563,1.5565,1.5563,1.5563,38400000.0
2008-12-31 18:56:00,1.5563,1.5563,1.5545,1.5547,66500000.0
2008-12-31 18:57:00,1.5547,1.55745,1.55445,1.55745,78400000.0
2008-12-31 18:58:00,1.5575,1.5595,1.55745,1.5587,194600000.0
2008-12-31 18:59:00,1.5587,1.5598,1.5587,1.55905,72400000.0
2008-12-31 19:00:00,1.5592,1.5606,1.5592,1.5606,74400000.0
2008-12-31 19:01:00,1.5605,1.5605,1.56005,1.5601,50800000.0
2008-12-31 19:02:00,1.56015,1.56015,1.5591,1.5595,116400000.0
2008-12-31 19:03:00,1.5595,1.55965,1.559,1.5591,44800000.0
2008-12-31 19:04:00,1.5591,1.5591,1.5569,1.5571,93900000.0
2008-12-31 19:05:00,1.5573,1.55735,1.55565,1.55675,187000000.0
2008-12-31 19:06:00,1.55695,1.55795,1.55665,1.5568,94400000.0
2008-12-31 19:07:00,1.5568,1.55885,1.5567,1.558,75200000.0
2008-12-31 19:08:00,1.55815,1.55815,1.5575,1.5578,41400000.0
2008-12-31 19:09:00,1.5578,1.55825,1.5575,1.55785,34600000.0
2008-12-31 19:10:00,1.55785,1.55865,1.5578,1.55865,40600000.0
2008-12-31 19:11:00,1.55875,1.55885,1.55875,1.55885,3200000.0
2008-12-31 19:12:00,1.559,1.5597,1.55895,1.55905,21600000.0
2008-12-31 19:13:00,1.55905,1.5596,1.55905,1.55935,16800000.0
2008-12-31 19:14:00,1.5595,1.56045,1.5593,1.5604,47400000.0
2008-12-31 19:15:00,1.5612,1.56415,1.5612,1.56315,75400000.0
2008-12-31 19:16:00,1.56335,1.5643,1.56305,1.56395,67400000.0
2008-12-31 19:17:00,1.56405,1.56475,1.5631,1.5637,72800000.0
2008-12-31 19:18:00,1.56365,1.5658,1.56335,1.56575,152200000.0
2008-12-31 19:19:00,1.56575,1.5687,1.56575,1.56725,135800000.0
2008-12-31 19:20:00,1.5674,1.56825,1.56555,1.56635,195800000.0
2008-12-31 19:21:00,1.5663,1.5677,1.5661,1.56615,172600000.0
2008-12-31 19:22:00,1.5663,1.5669,1.5662,1.5669,107600000.0
2008-12-31 19:23:00,1.56705,1.56705,1.56595,1.5664,96400000.0
2008-12-31 19:24:00,1.5667,1.56705,1.5661,1.5661,48000000.0
2008-12-31 19:25:00,1.56625,1.56675,1.56625,1.5663,80000000.0
2008-12-31 19:26:00,1.5664,1.5664,1.56595,1.56595,7200000.0
2008-12-31 19:27:00,1.56615,1.5668,1.566,1.56615,15400000.0
2008-12-31 19:28:00,1.56635,1.56715,1.566,1.5667,152000000.0
2008-12-31 19:29:00,1.5668,1.5668,1.56575,1.56605,1221799996.0
2008-12-31 19:30:00,1.56615,1.5665,1.56585,1.56585,119199998.0
2008-12-31 19:31:00,1.5671,1.5671,1.56585,1.5662,489199996.0
2008-12-31 19:32:00,1.56615,1.5669,1.5661,1.5665,37600000.0
2008-12-31 19:33:00,1.5665,1.5665,1.56435,1.5657,1098200024.0
2008-12-31 19:34:00,1.5657,1.5659,1.564,1.5659,1198200026.0
2008-12-31 19:35:00,1.5659,1.5659,1.56435,1.56455,827200023.0
2008-12-31 19:36:00,1.56455,1.5663,1.56445,1.56505,119600000.0
2008-12-31 19:37:00,1.5651,1.5652,1.5644,1.5645,35200000.0
2008-12-31 19:38:00,1.56385,1.56395,1.5637,1.56375,16000000.0
2008-12-31 19:39:00,1.56375,1.5652,1.56365,1.56435,67600000.0
2008-12-31 19:40:00,1.56425,1.566,1.56415,1.56535,109800000.0
2008-12-31 19:41:00,1.56535,1.5656,1.56435,1.56535,153600000.0
2008-12-31 19:42:00,1.56535,1.5656,1.56295,1.56415,135400000.0
2008-12-31 19:43:00,1.56445,1.5652,1.56425,1.56425,99200000.0
2008-12-31 19:44:00,1.5644,1.56475,1.56325,1.5638,185000000.0
2008-12-31 19:45:00,1.5638,1.5638,1.5631,1.5633,96000000.0
2008-12-31 19:46:00,1.5633,1.56355,1.5633,1.56345,12800000.0
2008-12-31 19:47:00,1.5636,1.56365,1.5628,1.56325,84800000.0
2008-12-31 19:48:00,1.5635,1.56375,1.56275,1.5637,55200000.0
2008-12-31 19:49:00,1.5635,1.56405,1.56345,1.5635,39400000.0
2008-12-31 19:50:00,1.56345,1.5636,1.56275,1.5632,56400000.0
2008-12-31 19:51:00,1.5635,1.56435,1.56325,1.56395,67400000.0
2008-12-31 19:52:00,1.56405,1.56405,1.563,1.5637,57600000.0
2008-12-31 19:53:00,1.5638,1.5641,1.5636,1.5641,20200000.0
2008-12-31 19:54:00,1.56405,1.5642,1.5635,1.56405,33800000.0
2008-12-31 19:55:00,1.56395,1.5641,1.56335,1.56365,49600000.0
2008-12-31 19:56:00,1.5638,1.5638,1.5625,1.5626,72200000.0
2008-12-31 19:57:00,1.5614,1.5614,1.55635,1.5564,106200000.0
2008-12-31 19:58:00,1.55645,1.55705,1.5563,1.55705,50000000.0
2008-12-31 19:59:00,1.55705,1.5575,1.556,1.557,170200000.0
2008-12-31 20:00:00,1.557,1.5579,1.55665,1.5577,60000000.0
2008-12-31 20:01:00,1.5575,1.55755,1.5573,1.55745,38400000.0
2008-12-31 20:02:00,1.5575,1.5581,1.55745,1.55795,30400000.0
2008-12-31 20:03:00,1.5576,1.55845,1.5576,1.5584,36800000.0
2008-12-31 20:04:00,1.5586,1.5586,1.5583,1.5584,9600000.0
2008-12-31 20:05:00,1.5586,1.55965,1.5584,1.55905,38000000.0
2008-12-31 20:06:00,1.55915,1.5592,1.559,1.5591,27200000.0
2008-12-31 20:07:00,1.55905,1.5591,1.55835,1.5584,57000000.0
2008-12-31 20:08:00,1.55865,1.559,1.55855,1.559,14400000.0
2008-12-31 20:09:00,1.55835,1.55885,1.55835,1.5585,57000000.0
2008-12-31 20:10:00,1.5585,1.5585,1.55655,1.5567,70800000.0
2008-12-31 20:11:00,1.5569,1.5569,1.5546,1.5558,57800000.0
2008-12-31 20:12:00,1.5559,1.5563,1.5559,1.5562,33600000.0
2008-12-31 20:13:00,1.5561,1.55755,1.5561,1.55755,67600000.0
2008-12-31 20:14:00,1.55775,1.55775,1.55735,1.5577,60800000.0
2008-12-31 20:15:00,1.5577,1.5579,1.5576,1.55785,105600000.0
2008-12-31 20:16:00,1.55785,1.55865,1.55785,1.55845,43200000.0
2008-12-31 20:17:00,1.55845,1.55855,1.55845,1.55855,17600000.0
2008-12-31 20:18:00,1.5586,1.5588,1.558,1.5588,22400000.0
2008-12-31 20:19:00,1.55885,1.55885,1.55865,1.5588,9600000.0
2008-12-31 20:20:00,1.5587,1.55875,1.5583,1.55875,24000000.0
2008-12-31 20:21:00,1.5588,1.55895,1.5588,1.5588,11200000.0
2008-12-31 20:22:00,1.5584,1.5586,1.5584,1.5586,9600000.0
2008-12-31 20:23:00,1.55855,1.55875,1.55845,1.55865,27200000.0
2008-12-31 20:24:00,1.5586,1.5587,1.55845,1.55845,19200000.0
2008-12-31 20:25:00,1.5584,1.55845,1.5567,1.5567,44000000.0
2008-12-31 20:26:00,1.55675,1.55675,1.5564,1.55665,18400000.0
2008-12-31 20:27:00,1.5567,1.55825,1.5567,1.55825,29400000.0
2008-12-31 20:28:00,1.5581,1.55965,1.558,1.55885,74800000.0
2008-12-31 20:29:00,1.5588,1.5598,1.5588,1.55965,84200000.0
2008-12-31 20:30:00,1.5597,1.56045,1.5593,1.55995,52200000.0
2008-12-31 20:31:00,1.55995,1.5601,1.5589,1.5589,106000000.0
2008-12-31 20:32:00,1.5589,1.5595,1.55805,1.5584,135000000.0
2008-12-31 20:33:00,1.55845,1.5593,1.55845,1.5593,89600000.0
2008-12-31 20:34:00,1.5593,1.56,1.55925,1.56,44800000.0
2008-12-31 20:35:00,1.56015,1.56075,1.55955,1.56075,107200000.0
2008-12-31 20:36:00,1.5608,1.56105,1.55865,1.5604,133400000.0
2008-12-31 20:37:00,1.5605,1.56065,1.55955,1.5597,50600000.0
2008-12-31 20:38:00,1.5598,1.55985,1.5584,1.5585,70000000.0
2008-12-31 20:39:00,1.5585,1.5587,1.5585,1.5586,87800000.0
2008-12-31 20:40:00,1.5586,1.5587,1.5585,1.5587,31600000.0
2008-12-31 20:41:00,1.55865,1.5588,1.55865,1.5588,11600000.0
2008-12-31 20:42:00,1.559,1.55925,1.55885,1.55925,19200000.0
2008-12-31 20:43:00,1.55925,1.55935,1.55895,1.55905,44400000.0
2008-12-31 20:44:00,1.5592,1.5592,1.5584,1.55875,37600000.0
2008-12-31 20:45:00,1.5587,1.55875,1.5584,1.5585,16000000.0
2008-12-31 20:46:00,1.5585,1.5585,1.5585,1.5585,17600000.0
2008-12-31 20:47:00,1.5585,1.5585,1.5585,1.5585,8000000.0
2008-12-31 20:48:00,1.5585,1.5585,1.5585,1.5585,1600000.0
2008-12-31 20:49:00,1.55795,1.55795,1.55728,1.55749,18400000.0
2008-12-31 20:50:00,1.5585,1.55915,1.55835,1.5585,88800000.0
2008-12-31 20:51:00,1.5585,1.5585,1.5585,1.5585,24000000.0
2008-12-31 20:52:00,1.5585,1.55985,1.5585,1.55885,94500000.0
2008-12-31 20:53:00,1.5588,1.55895,1.5586,1.55885,46200000.0
2008-12-31 20:54:00,1.5589,1.5589,1.5585,1.5587,31400000.0
2008-12-31 20:55:00,1.5586,1.55935,1.5585,1.55925,57800000.0
2008-12-31 20:56:00,1.5592,1.5592,1.55835,1.5585,39400000.0
2008-12-31 20:57:00,1.5585,1.5585,1.55575,1.5558,8400000.0
2008-12-31 20:58:00,1.5561,1.5575,1.5561,1.55705,73800000.0
2008-12-31 20:59:00,1.55665,1.55725,1.5561,1.55685,100000000.0
2008-12-31 21:00:00,1.55695,1.55735,1.55655,1.5566,76400000.0
2008-12-31 21:01:00,1.55675,1.55685,1.55605,1.5562,52200000.0
2008-12-31 21:02:00,1.5562,1.55865,1.5562,1.55865,128400000.0
2008-12-31 21:03:00,1.55865,1.5593,1.55865,1.559,129200000.0
2008-12-31 21:04:00,1.559,1.5593,1.55855,1.5588,69200000.0
2008-12-31 21:05:00,1.55885,1.559,1.55855,1.559,49800000.0
2008-12-31 21:06:00,1.5589,1.5589,1.5572,1.55745,143800000.0
2008-12-31 21:07:00,1.55745,1.55865,1.5572,1.55865,137800000.0
2008-12-31 21:08:00,1.55865,1.559,1.55755,1.5578,68400000.0
2008-12-31 21:09:00,1.5578,1.55815,1.5574,1.5575,73800000.0
2008-12-31 21:10:00,1.5575,1.5575,1.5557,1.5575,59400000.0
2008-12-31 21:11:00,1.5575,1.5575,1.5552,1.5572,36800000.0
2008-12-31 21:12:00,1.55565,1.5572,1.5556,1.5556,21800000.0
2008-12-31 21:13:00,1.5557,1.5575,1.5557,1.5573,53600000.0
2008-12-31 21:14:00,1.55605,1.5578,1.556,1.5578,68200000.0
2008-12-31 21:15:00,1.5578,1.55875,1.55765,1.55825,100200000.0
2008-12-31 21:16:00,1.5582,1.5582,1.55765,1.55765,4800000.0
2008-12-31 21:17:00,1.55669,1.55669,1.55603,1.5564,11200000.0
2008-12-31 21:18:00,1.55678,1.5568,1.55606,1.55652,17600000.0
2008-12-31 21:19:00,1.5578,1.5578,1.5578,1.5578,3200000.0
2008-12-31 21:20:00,1.5578,1.5578,1.5565,1.5578,25600000.0
2008-12-31 21:21:00,1.5578,1.5578,1.5578,1.5578,8000000.0
2008-12-31 21:22:00,1.5578,1.5578,1.5578,1.5578,33600000.0
2008-12-31 21:23:00,1.5579,1.5588,1.5578,1.5578,100600000.0
2008-12-31 21:24:00,1.5578,1.55815,1.5552,1.5576,89800000.0
2008-12-31 21:25:00,1.5567,1.55725,1.55455,1.5569,126400000.0
2008-12-31 21:26:00,1.5569,1.5574,1.5543,1.5546,110400000.0
2008-12-31 21:27:00,1.55455,1.55465,1.55455,1.55465,9600000.0
2008-12-31 21:28:00,1.5547,1.5576,1.55435,1.5567,50000000.0
2008-12-31 21:29:00,1.5569,1.5578,1.55545,1.5569,75600000.0
2008-12-31 21:30:00,1.5569,1.5578,1.55535,1.5578,84600000.0
2008-12-31 21:31:00,1.5578,1.5578,1.55545,1.55565,70000000.0
2008-12-31 21:32:00,1.5575,1.5578,1.5566,1.5578,49600000.0
2008-12-31 21:33:00,1.5578,1.5578,1.5567,1.5569,76800000.0
2008-12-31 21:34:00,1.5569,1.5578,1.5567,1.5567,83200000.0
2008-12-31 21:35:00,1.5576,1.5578,1.5567,1.5576,182400000.0
2008-12-31 21:36:00,1.5578,1.5578,1.5556,1.5558,72400000.0
2008-12-31 21:37:00,1.55595,1.55595,1.5551,1.5551,35000000.0
2008-12-31 21:38:00,1.5551,1.55515,1.5551,1.5551,18400000.0
2008-12-31 21:39:00,1.5551,1.55605,1.5551,1.5554,13400000.0
2008-12-31 21:40:00,1.5555,1.55645,1.55545,1.55645,27200000.0
2008-12-31 21:41:00,1.5564,1.5565,1.55575,1.5561,31000000.0
2008-12-31 21:42:00,1.55635,1.5576,1.556,1.5576,85200000.0
2008-12-31 21:43:00,1.5569,1.55805,1.5569,1.55705,52800000.0
2008-12-31 21:44:00,1.55735,1.5583,1.5571,1.55825,60300000.0
2008-12-31 21:45:00,1.55755,1.55845,1.5574,1.55845,30200000.0
2008-12-31 21:46:00,1.55845,1.5586,1.5584,1.5584,10000000.0
2008-12-31 21:47:00,1.5577,1.5585,1.55715,1.5575,100500000.0
2008-12-31 21:48:00,1.55765,1.55915,1.5574,1.55915,73200000.0
2008-12-31 21:49:00,1.55915,1.56285,1.55695,1.56285,96100000.0
2008-12-31 21:50:00,1.563,1.56535,1.5628,1.5651,107800000.0
2008-12-31 21:51:00,1.56535,1.5659,1.5619,1.5619,123000000.0
2008-12-31 21:52:00,1.5619,1.5627,1.56175,1.56245,73400000.0
2008-12-31 21:53:00,1.56265,1.56395,1.56265,1.563,123800000.0
2008-12-31 21:54:00,1.56305,1.5635,1.563,1.56345,66400000.0
2008-12-31 21:55:00,1.5636,1.5639,1.56355,1.56375,45000000.0
2008-12-31 21:56:00,1.56365,1.5649,1.56345,1.56475,96600000.0
2008-12-31 21:57:00,1.56485,1.5657,1.5634,1.56525,146000000.0
2008-12-31 21:58:00,1.5654,1.5655,1.5638,1.56455,92000000.0
2008-12-31 21:59:00,1.56445,1.5649,1.5593,1.5597,112400000.0
2008-12-31 22:00:00,1.5596,1.5599,1.5595,1.5596,6000000.0
2008-12-31 22:01:00,1.56224,1.56239,1.56149,1.5621,66000001.0
2008-12-31 22:02:00,1.56223,1.56244,1.56139,1.56139,34000001.0
2008-12-31 22:03:00,1.56176,1.56176,1.56093,1.56146,17600000.0
2008-12-31 22:04:00,1.56141,1.56183,1.55894,1.55894,61200002.0
2008-12-31 22:05:00,1.5593,1.55939,1.55765,1.55914,35200001.0
2008-12-31 22:06:00,1.55906,1.55956,1.55861,1.55956,14800000.0
2008-12-31 22:07:00,1.55919,1.55942,1.55774,1.558,23400000.0
2008-12-31 22:08:00,1.55872,1.55928,1.55807,1.55886,21600000.0
2008-12-31 22:09:00,1.5583,1.55932,1.5583,1.55856,61800001.0
2008-12-31 22:10:00,1.55924,1.56019,1.55862,1.55966,56000000.0
2008-12-31 22:11:00,1.5603,1.5603,1.55938,1.55938,109200001.0
2008-12-31 22:12:00,1.55928,1.56004,1.55828,1.55877,77200002.0
2008-12-31 22:13:00,1.55875,1.55928,1.558,1.55824,57800000.0
2008-12-31 22:14:00,1.55878,1.55878,1.558,1.558,23400000.0
2008-12-31 22:15:00,1.55778,1.55834,1.55778,1.55793,69800001.0
2008-12-31 22:16:00,1.55802,1.55823,1.55788,1.55788,57800000.0
2008-12-31 22:17:00,1.55792,1.55863,1.55777,1.55863,13800000.0
2008-12-31 22:18:00,1.55744,1.55818,1.5573,1.55818,22000000.0
2008-12-31 22:19:00,1.55764,1.55764,1.55709,1.55709,14400000.0
2008-12-31 22:20:00,1.55767,1.55767,1.55708,1.55708,16000000.0
2008-12-31 22:21:00,1.55739,1.55827,1.55702,1.55742,116800004.0
2008-12-31 22:22:00,1.55695,1.55733,1.55658,1.55692,141800004.0
2008-12-31 22:23:00,1.55734,1.55748,1.55677,1.55701,94400003.0
2008-12-31 22:24:00,1.55698,1.55868,1.55692,1.5581,28800000.0
2008-12-31 22:25:00,1.55684,1.55713,1.55658,1.55699,84200002.0
2008-12-31 22:26:00,1.55747,1.55747,1.55667,1.55724,80800002.0
2008-12-31 22:27:00,1.5567,1.55747,1.55661,1.55746,74400001.0
2008-12-31 22:28:00,1.55765,1.55864,1.55756,1.55864,42000001.0
2008-12-31 22:29:00,1.55833,1.55863,1.55698,1.55863,19200000.0
2008-12-31 22:30:00,1.55749,1.55923,1.55749,1.55813,16400000.0
2008-12-31 22:31:00,1.55694,1.55854,1.55694,1.55827,25000000.0
2008-12-31 22:32:00,1.55802,1.55809,1.55677,1.55809,25600000.0
2008-12-31 22:33:00,1.5576,1.55786,1.55653,1.55684,43000000.0
2008-12-31 22:34:00,1.55699,1.55793,1.55562,1.55704,30200000.0
2008-12-31 22:35:00,1.55711,1.55711,1.55519,1.55586,40600001.0
2008-12-31 22:36:00,1.55656,1.55845,1.55656,1.55739,26600001.0
2008-12-31 22:37:00,1.55757,1.55801,1.55742,1.55791,19600000.0
2008-12-31 22:38:00,1.55785,1.55811,1.55747,1.55747,18600000.0
2008-12-31 22:39:00,1.55793,1.55806,1.55701,1.55701,27200000.0
2008-12-31 22:40:00,1.55745,1.55768,1.55712,1.55712,16000000.0
2008-12-31 22:41:00,1.55702,1.55795,1.55702,1.55795,29800000.0
2008-12-31 22:42:00,1.55759,1.55835,1.5573,1.5581,34000001.0
2008-12-31 22:43:00,1.55753,1.5581,1.55634,1.55634,104800003.0
2008-12-31 22:44:00,1.55623,1.55636,1.55412,1.55449,79800002.0
2008-12-31 22:45:00,1.55426,1.55451,1.55268,1.55352,52800001.0
2008-12-31 22:46:00,1.55401,1.555,1.55392,1.55475,19200000.0
2008-12-31 22:47:00,1.55408,1.55473,1.55396,1.55459,40800000.0
2008-12-31 22:48:00,1.55429,1.55493,1.55391,1.55483,38600001.0
2008-12-31 22:49:00,1.55448,1.55522,1.5543,1.55479,43800000.0
2008-12-31 22:50:00,1.55536,1.55536,1.55367,1.55374,39600001.0
2008-12-31 22:51:00,1.55474,1.5552,1.55474,1.55496,19200000.0
2008-12-31 22:52:00,1.55495,1.55514,1.55466,1.55475,25200000.0
2008-12-31 22:53:00,1.55496,1.55541,1.55459,1.55541,40000001.0
2008-12-31 22:54:00,1.55441,1.55517,1.55328,1.55482,25000000.0
2008-12-31 22:55:00,1.55411,1.5557,1.55411,1.55437,16200000.0
2008-12-31 22:56:00,1.55498,1.55572,1.55495,1.55572,29800001.0
2008-12-31 22:57:00,1.55542,1.55542,1.55391,1.55524,13800000.0
2008-12-31 22:58:00,1.55578,1.55578,1.5535,1.5535,10600000.0
2008-12-31 22:59:00,1.55501,1.55672,1.554,1.55615,26600000.0
2008-12-31 23:00:00,1.55604,1.55719,1.5535,1.55495,20200000.0
2008-12-31 23:01:00,1.55484,1.55593,1.55398,1.55593,24000000.0
2008-12-31 23:02:00,1.55463,1.55509,1.55356,1.55407,73600001.0
2008-12-31 23:03:00,1.55564,1.5559,1.55525,1.5559,38000001.0
2008-12-31 23:04:00,1.55568,1.556,1.55452,1.55495,11600000.0
2008-12-31 23:05:00,1.55621,1.557,1.55492,1.55511,19400000.0
2008-12-31 23:06:00,1.55694,1.55736,1.55534,1.55572,24200000.0
2008-12-31 23:07:00,1.55747,1.55794,1.5567,1.55683,36800001.0
2008-12-31 23:08:00,1.55684,1.55684,1.55681,1.55681,6400000.0
2008-12-31 23:09:00,1.55722,1.55778,1.55665,1.55697,33800001.0
2008-12-31 23:10:00,1.55861,1.55861,1.55709,1.55709,11200000.0
2008-12-31 23:11:00,1.55817,1.5603,1.55817,1.56016,27600001.0
2008-12-31 23:12:00,1.56032,1.56032,1.5581,1.55829,24000000.0
2008-12-31 23:13:00,1.55868,1.55955,1.55839,1.55876,61000002.0
2008-12-31 23:14:00,1.56038,1.56057,1.55885,1.56057,27400000.0
2008-12-31 23:15:00,1.55883,1.56003,1.55883,1.55919,27800000.0
2008-12-31 23:16:00,1.55869,1.5595,1.55825,1.55825,17800000.0
2008-12-31 23:17:00,1.55859,1.55877,1.55739,1.5583,58000001.0
2008-12-31 23:18:00,1.55841,1.55841,1.55711,1.55789,27800000.0
2008-12-31 23:19:00,1.55899,1.55899,1.55715,1.55869,50400001.0
2008-12-31 23:20:00,1.55858,1.5594,1.55837,1.55837,43000001.0
2008-12-31 23:21:00,1.55828,1.55895,1.55762,1.55762,97600001.0
2008-12-31 23:22:00,1.55752,1.5583,1.55635,1.55791,35600000.0
2008-12-31 23:23:00,1.55706,1.55898,1.5567,1.55756,113600001.0
2008-12-31 23:24:00,1.55712,1.55762,1.55587,1.55678,96600003.0
2008-12-31 23:25:00,1.55693,1.55693,1.55522,1.55583,38800001.0
2008-12-31 23:26:00,1.55505,1.55885,1.55505,1.55611,70800000.0
2008-12-31 23:27:00,1.55658,1.55814,1.55658,1.55659,28000001.0
2008-12-31 23:28:00,1.55827,1.5588,1.55753,1.55753,45000001.0
2008-12-31 23:29:00,1.55881,1.55881,1.55647,1.55684,73000001.0
2008-12-31 23:30:00,1.55794,1.5588,1.55794,1.558,26400000.0
2008-12-31 23:31:00,1.55747,1.55972,1.55747,1.55972,19200000.0
2008-12-31 23:32:00,1.55796,1.55827,1.55796,1.55827,77200001.0
2008-12-31 23:33:00,1.55836,1.55836,1.55742,1.55758,23400000.0
2008-12-31 23:34:00,1.55785,1.55785,1.55719,1.5574,99200001.0
2008-12-31 23:35:00,1.55761,1.55777,1.55753,1.55767,66800001.0
2008-12-31 23:36:00,1.55771,1.55795,1.55761,1.55777,77600001.0
2008-12-31 23:37:00,1.55773,1.55773,1.55755,1.55767,38400001.0
2008-12-31 23:38:00,1.56068,1.56081,1.56017,1.56081,19000000.0
2008-12-31 23:39:00,1.56183,1.56183,1.56057,1.56057,15000000.0
2008-12-31 23:40:00,1.56077,1.56192,1.56016,1.56025,70200000.0
2008-12-31 23:41:00,1.56292,1.56292,1.56278,1.56288,137600003.0
2008-12-31 23:42:00,1.56277,1.56359,1.5627,1.56359,199000004.0
2008-12-31 23:43:00,1.56288,1.56288,1.56233,1.56286,120800002.0
2008-12-31 23:44:00,1.56318,1.56338,1.56318,1.5632,34600001.0
2008-12-31 23:45:00,1.56395,1.5651,1.56346,1.5639,165400002.0
2008-12-31 23:46:00,1.56265,1.56265,1.56113,1.56113,42800001.0
2008-12-31 23:47:00,1.56156,1.56162,1.5613,1.5613,24600000.0
2008-12-31 23:48:00,1.56025,1.56078,1.56022,1.56052,121600002.0
2008-12-31 23:49:00,1.56062,1.56077,1.56043,1.56043,52800001.0
2008-12-31 23:50:00,1.5646,1.56478,1.56432,1.56467,104200001.0
2008-12-31 23:51:00,1.5632,1.5634,1.56297,1.5634,20400000.0
2008-12-31 23:52:00,1.56288,1.56288,1.56177,1.56177,3200000.0
2008-12-31 23:53:00,1.56147,1.56284,1.56147,1.56153,30400001.0
2008-12-31 23:54:00,1.56261,1.56348,1.56114,1.56348,15800000.0
2008-12-31 23:55:00,1.56053,1.56257,1.56031,1.56257,47400002.0
2008-12-31 23:56:00,1.56153,1.56162,1.56153,1.56162,2600000.0
2008-12-31 23:57:00,1.56217,1.56375,1.56215,1.56375,27200000.0
2008-12-31 23:58:00,1.56467,1.56505,1.56467,1.56505,5400000.0
2008-12-31 23:59:00,1.56292,1.5634,1.56292,1.563,45200000.0
2009-01-01 00:00:00,1.5643,1.5644,1.5643,1.5644,17600000.0
2009-01-01 00:01:00,1.56447,1.56485,1.56447,1.5648,36800001.0
2009-01-01 00:02:00,1.5637,1.5637,1.5637,1.5637,3200000.0
2009-01-01 00:03:00,1.56291,1.5638,1.56255,1.56255,8000000.0
2009-01-01 00:04:00,1.56312,1.56317,1.56265,1.56265,21400000.0
2009-01-01 00:05:00,1.56286,1.56286,1.56257,1.56282,12800000.0
2009-01-01 00:06:00,1.56287,1.56292,1.56265,1.56285,22600000.0
2009-01-01 00:07:00,1.56288,1.56303,1.56287,1.56287,46800000.0
2009-01-01 00:08:00,1.56285,1.56292,1.56272,1.56292,15400000.0
2009-01-01 00:09:00,1.56308,1.56331,1.56244,1.56331,64600001.0
2009-01-01 00:10:00,1.56297,1.56302,1.56297,1.56302,6400000.0
2009-01-01 00:11:00,1.5631,1.56324,1.56271,1.56271,39600000.0
2009-01-01 00:12:00,1.5625,1.56262,1.56242,1.56262,36600001.0
2009-01-01 00:13:00,1.56311,1.56319,1.56299,1.56309,16600000.0
2009-01-01 00:14:00,1.56292,1.56307,1.56282,1.56282,56400001.0
2009-01-01 00:15:00,1.56269,1.56269,1.56216,1.56248,27200000.0
2009-01-01 00:16:00,1.56187,1.56187,1.56153,1.56153,11200000.0
2009-01-01 00:17:00,1.56262,1.56316,1.56246,1.56308,35600001.0
2009-01-01 00:18:00,1.56288,1.5629,1.5626,1.5626,18800000.0
2009-01-01 00:19:00,1.56268,1.56268,1.56211,1.56213,50600002.0
2009-01-01 00:20:00,1.56205,1.56205,1.56205,1.56205,14400000.0
2009-01-01 00:21:00,1.56218,1.56222,1.56188,1.56188,62400002.0
2009-01-01 00:22:00,1.56195,1.5621,1.56127,1.56197,183000004.0
2009-01-01 00:23:00,1.56194,1.56194,1.56169,1.56169,46200001.0
2009-01-01 00:24:00,1.5619,1.5619,1.56185,1.56185,10600000.0
2009-01-01 00:25:00,1.56198,1.56263,1.56197,1.56212,100000002.0
2009-01-01 00:26:00,1.56195,1.56195,1.5619,1.5619,2600000.0
2009-01-01 00:27:00,1.56221,1.56251,1.56168,1.56178,16000000.0
2009-01-01 00:28:00,1.56185,1.56285,1.56177,1.56235,85200000.0
2009-01-01 00:29:00,1.56238,1.5628,1.56156,1.56237,363000005.0
2009-01-01 00:30:00,1.5625,1.56275,1.56098,1.56098,160400003.0
2009-01-01 00:31:00,1.56152,1.5616,1.56152,1.56156,16000000.0
2009-01-01 00:32:00,1.56321,1.56321,1.56138,1.56285,39400001.0
2009-01-01 00:33:00,1.56254,1.56254,1.56138,1.56153,11200000.0
2009-01-01 00:34:00,1.56155,1.56197,1.56149,1.56179,114800001.0
2009-01-01 00:35:00,1.5617,1.5617,1.56136,1.56137,89200003.0
2009-01-01 00:36:00,1.56158,1.56241,1.5609,1.56108,115400002.0
2009-01-01 00:37:00,1.56096,1.56182,1.56059,1.56182,142200003.0
2009-01-01 00:38:00,1.56263,1.56305,1.5605,1.56299,34600001.0
2009-01-01 00:39:00,1.5619,1.56215,1.5615,1.5615,110800002.0
2009-01-01 00:40:00,1.56135,1.56201,1.56111,1.56135,86000001.0
2009-01-01 00:41:00,1.56148,1.5622,1.56148,1.56165,86600001.0
2009-01-01 00:42:00,1.56155,1.56222,1.56145,1.56199,192400002.0
2009-01-01 00:43:00,1.56172,1.56374,1.56141,1.56141,237200003.0
2009-01-01 00:44:00,1.56133,1.56283,1.56133,1.56217,199600003.0
2009-01-01 00:45:00,1.56237,1.56357,1.56206,1.56311,59000000.0
2009-01-01 00:46:00,1.56239,1.56306,1.56123,1.56148,18600000.0
2009-01-01 00:47:00,1.56294,1.56344,1.56186,1.56344,31800001.0
2009-01-01 00:48:00,1.56278,1.5633,1.56213,1.56288,11200000.0
2009-01-01 00:49:00,1.56313,1.56313,1.56306,1.5631,9600000.0
2009-01-01 00:50:00,1.56231,1.56269,1.56156,1.56256,26200001.0
2009-01-01 00:51:00,1.56323,1.56323,1.56176,1.56237,16600000.0
2009-01-01 00:52:00,1.5629,1.5631,1.56195,1.5631,19200000.0
2009-01-01 00:53:00,1.5618,1.56288,1.5618,1.56198,32800001.0
2009-01-01 00:54:00,1.56294,1.56356,1.56136,1.56256,57000002.0
2009-01-01 00:55:00,1.56229,1.56297,1.56154,1.56237,50800002.0
2009-01-01 00:56:00,1.56233,1.56326,1.56207,1.56213,47600001.0
2009-01-01 00:57:00,1.5621,1.56221,1.56207,1.56213,16000000.0
2009-01-01 00:58:00,1.56197,1.56245,1.56197,1.56233,50600002.0
2009-01-01 00:59:00,1.56297,1.56297,1.56205,1.56205,8600000.0
2009-01-01 01:00:00,1.56208,1.56299,1.56208,1.56218,42400001.0
2009-01-01 01:01:00,1.56219,1.56232,1.56219,1.56225,11400000.0
2009-01-01 01:02:00,1.56209,1.56321,1.56204,1.56265,188600005.0
2009-01-01 01:03:00,1.56269,1.5627,1.56159,1.5621,73000000.0
2009-01-01 01:04:00,1.5622,1.56353,1.56149,1.56256,177800004.0
2009-01-01 01:05:00,1.5629,1.56321,1.56244,1.56321,81000001.0
2009-01-01 01:06:00,1.56305,1.56312,1.56228,1.56312,52400001.0
2009-01-01 01:07:00,1.56319,1.56327,1.56289,1.56305,104400002.0
2009-01-01 01:08:00,1.56295,1.56295,1.56261,1.56261,18200000.0
2009-01-01 01:09:00,1.56133,1.56278,1.56133,1.56278,37600001.0
2009-01-01 01:10:00,1.56265,1.56269,1.56264,1.56268,14200000.0
2009-01-01 01:11:00,1.56325,1.56326,1.56247,1.56247,10600000.0
2009-01-01 01:12:00,1.56259,1.56267,1.56153,1.56158,34600001.0
2009-01-01 01:13:00,1.56275,1.56297,1.56209,1.56292,19600000.0
2009-01-01 01:14:00,1.5627,1.56299,1.5627,1.5629,17600000.0
2009-01-01 01:15:00,1.56287,1.56317,1.56283,1.56292,44200001.0
2009-01-01 01:16:00,1.56297,1.56334,1.56268,1.56313,48400001.0
2009-01-01 01:17:00,1.56295,1.56326,1.5629,1.56303,79200002.0
2009-01-01 01:18:00,1.56333,1.56335,1.56303,1.56303,12200000.0
2009-01-01 01:19:00,1.56269,1.56312,1.56127,1.56254,38600001.0
2009-01-01 01:20:00,1.56324,1.56324,1.56184,1.56192,33600001.0
2009-01-01 01:21:00,1.56302,1.56312,1.56254,1.56304,41200001.0
2009-01-01 01:22:00,1.56301,1.56331,1.56293,1.56293,91200001.0
2009-01-01 01:23:00,1.5628,1.56316,1.5628,1.56302,32200000.0
2009-01-01 01:24:00,1.563,1.56327,1.56292,1.56327,34800000.0
2009-01-01 01:25:00,1.56334,1.56334,1.56289,1.56315,191000006.0
2009-01-01 01:26:00,1.56288,1.56317,1.56284,1.56302,57000000.0
2009-01-01 01:27:00,1.56313,1.56344,1.56302,1.5633,193600004.0
2009-01-01 01:28:00,1.56328,1.56344,1.56274,1.5632,221200005.0
2009-01-01 01:29:00,1.56283,1.56294,1.56208,1.56226,99000002.0
2009-01-01 01:30:00,1.56239,1.56316,1.56239,1.5627,90000002.0
2009-01-01 01:31:00,1.56254,1.56275,1.5622,1.56249,173200005.0
2009-01-01 01:32:00,1.56256,1.56312,1.56191,1.56261,150200004.0
2009-01-01 01:33:00,1.56225,1.56349,1.56218,1.56313,103400002.0
2009-01-01 01:34:00,1.56323,1.56344,1.56233,1.56293,13200000.0
2009-01-01 01:35:00,1.5628,1.56305,1.56217,1.56303,25200000.0
2009-01-01 01:36:00,1.56292,1.56314,1.56264,1.5627,75400001.0
2009-01-01 01:37:00,1.56256,1.56313,1.56242,1.5626,77400001.0
2009-01-01 01:38:00,1.56273,1.56279,1.56266,1.56268,21600000.0
2009-01-01 01:39:00,1.56293,1.56293,1.56243,1.56271,28400000.0
2009-01-01 01:40:00,1.56278,1.56308,1.56278,1.56308,22400000.0
2009-01-01 01:41:00,1.56323,1.5633,1.56321,1.5633,16000000.0
2009-01-01 01:42:00,1.56182,1.56352,1.56182,1.56331,12600000.0
2009-01-01 01:43:00,1.563,1.56357,1.56292,1.56292,38800000.0
2009-01-01 01:44:00,1.56274,1.56333,1.56263,1.56295,107400001.0
2009-01-01 01:45:00,1.5627,1.56294,1.5625,1.56268,93600001.0
2009-01-01 01:46:00,1.56264,1.56287,1.56254,1.56287,47800000.0
2009-01-01 01:47:00,1.56294,1.56323,1.5623,1.56272,83200002.0
2009-01-01 01:48:00,1.56266,1.56266,1.56253,1.56262,26000000.0
2009-01-01 01:49:00,1.56249,1.56297,1.56188,1.5627,118200002.0
2009-01-01 01:50:00,1.56243,1.56288,1.56146,1.56157,177400003.0
2009-01-01 01:51:00,1.56239,1.56272,1.562,1.56264,86400002.0
2009-01-01 01:52:00,1.56272,1.56289,1.5626,1.56284,110200001.0
2009-01-01 01:53:00,1.56279,1.56279,1.56179,1.56264,156000003.0
2009-01-01 01:54:00,1.56279,1.563,1.56267,1.563,10600000.0
2009-01-01 01:55:00,1.56299,1.56299,1.56206,1.56289,46000000.0
2009-01-01 01:56:00,1.56216,1.56222,1.562,1.56219,37800001.0
2009-01-01 01:57:00,1.56218,1.56229,1.56218,1.56223,42800001.0
2009-01-01 01:58:00,1.56221,1.56276,1.56221,1.56245,29200000.0
2009-01-01 01:59:00,1.56221,1.56255,1.56142,1.56244,86600001.0
2009-01-01 02:00:00,1.56277,1.56309,1.56277,1.56304,17200000.0
2009-01-01 02:01:00,1.56309,1.56321,1.56251,1.56251,61200000.0
2009-01-01 02:02:00,1.56234,1.56279,1.56225,1.56229,53600000.0
2009-01-01 02:03:00,1.5624,1.56271,1.56208,1.56263,25200000.0
2009-01-01 02:04:00,1.56255,1.5627,1.56255,1.56259,30000000.0
2009-01-01 02:05:00,1.56267,1.5628,1.56262,1.56279,18600000.0
2009-01-01 02:06:00,1.56267,1.56287,1.56267,1.56287,6400000.0
2009-01-01 02:07:00,1.56297,1.56297,1.56274,1.56274,16000000.0
2009-01-01 02:08:00,1.5628,1.56315,1.56217,1.56315,13600000.0
2009-01-01 02:09:00,1.56302,1.56333,1.56218,1.56218,29800000.0
2009-01-01 02:10:00,1.56331,1.56331,1.56315,1.56315,18800000.0
2009-01-01 02:11:00,1.56307,1.56344,1.56295,1.56301,33600000.0
2009-01-01 02:12:00,1.56288,1.56317,1.56288,1.56317,11600000.0
2009-01-01 02:13:00,1.56304,1.56304,1.56281,1.5629,23800000.0
2009-01-01 02:14:00,1.56293,1.56294,1.56293,1.56294,3000000.0
2009-01-01 02:15:00,1.56319,1.56319,1.56272,1.56274,9800000.0
2009-01-01 02:16:00,1.56305,1.56319,1.56305,1.5631,14600000.0
2009-01-01 02:17:00,1.56291,1.56291,1.56274,1.56287,11800000.0
2009-01-01 02:18:00,1.5628,1.5634,1.5628,1.56326,20400000.0
2009-01-01 02:19:00,1.56298,1.56314,1.56267,1.56267,66200000.0
2009-01-01 02:20:00,1.56268,1.56296,1.56252,1.56281,38000000.0
2009-01-01 02:21:00,1.56292,1.56318,1.56287,1.56305,47200000.0
2009-01-01 02:22:00,1.56315,1.56315,1.56251,1.56313,21600000.0
2009-01-01 02:23:00,1.5631,1.56328,1.56269,1.56269,10800000.0
2009-01-01 02:24:00,1.56235,1.56244,1.56226,1.56234,26600000.0
2009-01-01 02:25:00,1.56233,1.56236,1.56217,1.56235,63800000.0
2009-01-01 02:26:00,1.56218,1.56263,1.56217,1.56221,110800000.0
2009-01-01 02:27:00,1.56213,1.56253,1.56201,1.56253,110300000.0
2009-01-01 02:28:00,1.56258,1.56279,1.56239,1.56267,117600000.0
2009-01-01 02:29:00,1.56239,1.5627,1.56239,1.56257,56400000.0
2009-01-01 02:30:00,1.5627,1.5627,1.56259,1.56263,117000004.0
2009-01-01 02:31:00,1.56289,1.56307,1.56252,1.56307,16200000.0
2009-01-01 02:32:00,1.56312,1.5632,1.56279,1.56318,12000000.0
2009-01-01 02:33:00,1.56262,1.56316,1.56262,1.56307,21400000.0
2009-01-01 02:34:00,1.56294,1.56323,1.56259,1.56304,24000000.0
2009-01-01 02:35:00,1.56256,1.56263,1.56247,1.56251,34200000.0
2009-01-01 02:36:00,1.56255,1.56282,1.56252,1.56277,19800000.0
2009-01-01 02:37:00,1.56276,1.56278,1.5627,1.5627,19000000.0
2009-01-01 02:38:00,1.56282,1.56286,1.56258,1.5626,8600000.0
2009-01-01 02:39:00,1.56257,1.56276,1.56242,1.56242,31400000.0
2009-01-01 02:40:00,1.56267,1.56267,1.56252,1.56252,15400000.0
2009-01-01 02:41:00,1.5623,1.56256,1.5623,1.56248,43700000.0
2009-01-01 02:42:00,1.56252,1.56278,1.56252,1.5627,42800000.0
2009-01-01 02:43:00,1.56257,1.56271,1.56256,1.56263,25200000.0
2009-01-01 02:44:00,1.56273,1.5632,1.56213,1.5632,12400000.0
2009-01-01 02:45:00,1.56303,1.56312,1.56241,1.56312,54400001.0
2009-01-01 02:46:00,1.5633,1.5633,1.56261,1.56274,8400000.0
2009-01-01 02:47:00,1.5624,1.56288,1.56238,1.56266,35200000.0
2009-01-01 02:48:00,1.56324,1.56324,1.56268,1.56268,6800000.0
2009-01-01 02:49:00,1.56277,1.56324,1.56277,1.56314,11800000.0
2009-01-01 02:50:00,1.56313,1.56324,1.56272,1.56309,8600000.0
2009-01-01 02:51:00,1.56266,1.56291,1.56251,1.56251,36600000.0
2009-01-01 02:52:00,1.56249,1.5629,1.56236,1.56278,91399999.0
2009-01-01 02:53:00,1.56273,1.56281,1.56259,1.56281,28400000.0
2009-01-01 02:54:00,1.56282,1.56292,1.56261,1.56281,59600000.0
2009-01-01 02:55:00,1.5628,1.5629,1.5626,1.5626,22000000.0
2009-01-01 02:56:00,1.56266,1.56309,1.5622,1.56233,105000000.0
2009-01-01 02:57:00,1.56238,1.56313,1.56232,1.56297,98000000.0
2009-01-01 02:58:00,1.56285,1.563,1.56235,1.56278,88600000.0
2009-01-01 02:59:00,1.56275,1.56275,1.56259,1.5626,34200000.0
2009-01-01 03:00:00,1.56254,1.56254,1.56239,1.56241,8000000.0
2009-01-01 03:01:00,1.56229,1.56327,1.56229,1.56327,12000000.0
2009-01-01 03:02:00,1.56304,1.56304,1.56233,1.56233,33599999.0
2009-01-01 03:03:00,1.56234,1.56259,1.56234,1.56254,14600000.0
2009-01-01 03:04:00,1.56248,1.56249,1.56224,1.56234,15200000.0
2009-01-01 03:05:00,1.56236,1.5624,1.56232,1.5624,13400000.0
2009-01-01 03:06:00,1.56223,1.56263,1.56221,1.56221,25800000.0
2009-01-01 03:07:00,1.56222,1.56246,1.56221,1.56246,10800000.0
2009-01-01 03:08:00,1.56312,1.56324,1.56236,1.56279,17800000.0
2009-01-01 03:09:00,1.56285,1.56319,1.56238,1.56273,25000000.0
2009-01-01 03:10:00,1.56243,1.56264,1.5624,1.56255,11200000.0
2009-01-01 03:11:00,1.5624,1.56255,1.56239,1.56239,22600000.0
2009-01-01 03:12:00,1.56268,1.5632,1.5625,1.5632,15800000.0
2009-01-01 03:13:00,1.56243,1.5626,1.56243,1.5626,16600000.0
2009-01-01 03:14:00,1.56256,1.56256,1.56241,1.56248,26000000.0
2009-01-01 03:15:00,1.5625,1.56259,1.5625,1.56255,17600000.0
2009-01-01 03:16:00,1.56251,1.56341,1.56213,1.56328,26600000.0
2009-01-01 03:17:00,1.563,1.56329,1.56226,1.56226,7200000.0
2009-01-01 03:18:00,1.5623,1.5623,1.5622,1.5622,11800000.0
2009-01-01 03:19:00,1.56215,1.56244,1.56213,1.5624,16400000.0
2009-01-01 03:20:00,1.56243,1.56257,1.56243,1.56255,11200000.0
2009-01-01 03:21:00,1.5625,1.5625,1.5621,1.5621,17000000.0
2009-01-01 03:22:00,1.56315,1.56329,1.56216,1.56329,16200000.0
2009-01-01 03:23:00,1.56221,1.56291,1.56214,1.56291,25000000.0
2009-01-01 03:24:00,1.5628,1.56331,1.56272,1.56308,12600000.0
2009-01-01 03:25:00,1.56275,1.56315,1.56267,1.56296,25000000.0
2009-01-01 03:26:00,1.56286,1.56304,1.56286,1.5629,10600000.0
2009-01-01 03:27:00,1.56332,1.56332,1.56301,1.56301,12800000.0
2009-01-01 03:28:00,1.56304,1.56332,1.56215,1.56332,14800000.0
2009-01-01 03:29:00,1.56299,1.56307,1.56299,1.56307,6200000.0
2009-01-01 03:30:00,1.56302,1.56302,1.5626,1.56267,20800000.0
2009-01-01 03:31:00,1.56267,1.563,1.56242,1.56242,42600000.0
2009-01-01 03:32:00,1.56245,1.56307,1.56198,1.56307,29400000.0
2009-01-01 03:33:00,1.5632,1.5632,1.56237,1.56237,19800000.0
2009-01-01 03:34:00,1.56325,1.56325,1.56209,1.56209,28800000.0
2009-01-01 03:35:00,1.56247,1.56338,1.56241,1.56323,22400000.0
2009-01-01 03:36:00,1.56311,1.56311,1.56226,1.56291,23000000.0
2009-01-01 03:37:00,1.56204,1.56275,1.56204,1.56275,3800000.0
2009-01-01 03:38:00,1.5633,1.5633,1.56239,1.56301,17000000.0
2009-01-01 03:39:00,1.56329,1.56341,1.56239,1.56323,24400000.0
2009-01-01 03:40:00,1.56295,1.56329,1.56217,1.56217,24400000.0
2009-01-01 03:41:00,1.56233,1.5633,1.56233,1.5633,16000000.0
2009-01-01 03:42:00,1.56238,1.56246,1.5623,1.56236,22600000.0
2009-01-01 03:43:00,1.56237,1.56244,1.56218,1.56243,72799999.0
2009-01-01 03:44:00,1.56244,1.56244,1.56237,1.56242,17400000.0
2009-01-01 03:45:00,1.56242,1.56242,1.5623,1.56238,29800000.0
2009-01-01 03:46:00,1.56226,1.56242,1.56226,1.56242,5200000.0
2009-01-01 03:47:00,1.56248,1.56306,1.56247,1.56278,61599999.0
2009-01-01 03:48:00,1.56265,1.56284,1.56265,1.56275,52800000.0
2009-01-01 03:49:00,1.5627,1.56281,1.56264,1.56266,38600001.0
2009-01-01 03:50:00,1.56278,1.56281,1.5626,1.56263,37400000.0
2009-01-01 03:51:00,1.56274,1.56274,1.56225,1.56253,17200000.0
2009-01-01 03:52:00,1.5625,1.56267,1.56224,1.56267,10800000.0
2009-01-01 03:53:00,1.56241,1.56365,1.56241,1.56306,14600000.0
2009-01-01 03:54:00,1.56313,1.56347,1.56275,1.56293,66000000.0
2009-01-01 03:55:00,1.56282,1.56332,1.56258,1.56273,31000000.0
2009-01-01 03:56:00,1.56263,1.5633,1.56244,1.56261,49800000.0
2009-01-01 03:57:00,1.56268,1.56277,1.56263,1.56274,35600000.0
2009-01-01 03:58:00,1.56258,1.56283,1.56258,1.56274,22000000.0
2009-01-01 03:59:00,1.56285,1.56325,1.56267,1.56319,20600000.0
2009-01-01 04:00:00,1.56285,1.56315,1.5627,1.56315,22600000.0
2009-01-01 04:01:00,1.56318,1.56346,1.56318,1.56333,25400000.0
2009-01-01 04:02:00,1.56327,1.56329,1.56253,1.56313,27200001.0
2009-01-01 04:03:00,1.56318,1.56318,1.56292,1.56311,33200000.0
2009-01-01 04:04:00,1.56304,1.56313,1.56295,1.56295,33500000.0
2009-01-01 04:05:00,1.56283,1.56318,1.5628,1.5628,23600000.0
2009-01-01 04:06:00,1.56303,1.56321,1.56257,1.56321,48600000.0
2009-01-01 04:07:00,1.56322,1.56325,1.56273,1.56325,15400000.0
2009-01-01 04:08:00,1.56289,1.56324,1.56282,1.56324,40800000.0
2009-01-01 04:09:00,1.56319,1.56319,1.56249,1.56295,21000000.0
2009-01-01 04:10:00,1.563,1.56323,1.56289,1.56307,74400000.0
2009-01-01 04:11:00,1.56302,1.56321,1.56296,1.56318,37000000.0
2009-01-01 04:12:00,1.56322,1.56322,1.56302,1.56304,10400000.0
2009-01-01 04:13:00,1.56313,1.56313,1.56307,1.56307,2400000.0
2009-01-01 04:14:00,1.56308,1.5631,1.563,1.563,30800000.0
2009-01-01 04:15:00,1.563,1.56333,1.56295,1.56298,18200000.0
2009-01-01 04:16:00,1.56251,1.56315,1.56251,1.56276,102199998.0
2009-01-01 04:17:00,1.56301,1.56302,1.56296,1.56296,9800000.0
2009-01-01 04:18:00,1.56294,1.5632,1.56289,1.5632,17200000.0
2009-01-01 04:19:00,1.56295,1.56319,1.56295,1.56319,48800000.0
2009-01-01 04:20:00,1.56315,1.56315,1.56284,1.56303,48800000.0
2009-01-01 04:21:00,1.56304,1.56323,1.56304,1.56304,33800000.0
2009-01-01 04:22:00,1.56303,1.56348,1.563,1.56329,52600000.0
2009-01-01 04:23:00,1.56318,1.56325,1.56299,1.56308,42200000.0
2009-01-01 04:24:00,1.5631,1.56322,1.56275,1.56277,59500002.0
2009-01-01 04:25:00,1.56283,1.56355,1.56232,1.56307,110400000.0
2009-01-01 04:26:00,1.56313,1.56324,1.56256,1.56299,18600000.0
2009-01-01 04:27:00,1.56303,1.56329,1.56302,1.56302,38000000.0
2009-01-01 04:28:00,1.56294,1.56308,1.56292,1.56299,17400000.0
2009-01-01 04:29:00,1.56297,1.56321,1.56279,1.56301,75000000.0
2009-01-01 04:30:00,1.56302,1.56302,1.56284,1.56289,53000000.0
2009-01-01 04:31:00,1.56273,1.56317,1.56249,1.56317,44200000.0
2009-01-01 04:32:00,1.56329,1.56329,1.56246,1.56321,93999998.0
2009-01-01 04:33:00,1.56309,1.56319,1.56286,1.56286,12000000.0
2009-01-01 04:34:00,1.56326,1.56326,1.56317,1.56322,17600000.0
2009-01-01 04:35:00,1.56255,1.56324,1.56255,1.5632,5200000.0
2009-01-01 04:36:00,1.56274,1.56274,1.56251,1.56251,2600000.0
2009-01-01 04:37:00,1.56309,1.56322,1.56309,1.56309,7400000.0
2009-01-01 04:38:00,1.56312,1.56317,1.56297,1.56297,15800000.0
2009-01-01 04:39:00,1.56318,1.56337,1.56285,1.56337,31400000.0
2009-01-01 04:40:00,1.56296,1.56323,1.56262,1.56318,15000000.0
2009-01-01 04:41:00,1.56319,1.56329,1.56293,1.56315,11000000.0
2009-01-01 04:42:00,1.56317,1.56331,1.56292,1.563,9800000.0
2009-01-01 04:43:00,1.56319,1.56319,1.56265,1.56265,27600000.0
2009-01-01 04:44:00,1.56289,1.56335,1.56289,1.56301,17400000.0
2009-01-01 04:45:00,1.56293,1.56338,1.56293,1.56296,31000000.0
2009-01-01 04:46:00,1.56301,1.56312,1.56274,1.56312,13600000.0
2009-01-01 04:47:00,1.56309,1.56319,1.56306,1.56312,18800000.0
2009-01-01 04:48:00,1.56317,1.56317,1.56302,1.56302,19400000.0
2009-01-01 04:49:00,1.56307,1.56315,1.56297,1.56309,54800000.0
2009-01-01 04:50:00,1.56294,1.563,1.56282,1.563,67000001.0
2009-01-01 04:51:00,1.56294,1.56312,1.56271,1.56312,32600000.0
2009-01-01 04:52:00,1.56307,1.56307,1.56286,1.56298,18200000.0
2009-01-01 04:53:00,1.5629,1.56315,1.56277,1.56295,78200001.0
2009-01-01 04:54:00,1.563,1.56337,1.56297,1.56314,81600000.0
2009-01-01 04:55:00,1.56331,1.56344,1.56296,1.56336,78400001.0
2009-01-01 04:56:00,1.56344,1.56362,1.56313,1.56323,98000000.0
2009-01-01 04:57:00,1.56312,1.56344,1.56302,1.5633,178200000.0
2009-01-01 04:58:00,1.56332,1.56334,1.56279,1.56317,59400000.0
2009-01-01 04:59:00,1.56322,1.56325,1.56302,1.56309,75200001.0
2009-01-01 05:00:00,1.56299,1.56314,1.5628,1.56283,46600000.0
2009-01-01 05:01:00,1.56274,1.563,1.56274,1.563,54200000.0
2009-01-01 05:02:00,1.56304,1.56333,1.56295,1.56313,57400000.0
2009-01-01 05:03:00,1.56259,1.56322,1.56221,1.56221,35000000.0
2009-01-01 05:04:00,1.56293,1.56331,1.56293,1.56302,53000000.0
2009-01-01 05:05:00,1.56302,1.56325,1.56295,1.5632,84999999.0
2009-01-01 05:06:00,1.56328,1.56356,1.56304,1.56308,80600000.0
2009-01-01 05:07:00,1.56297,1.56311,1.56276,1.56311,124500000.0
2009-01-01 05:08:00,1.56315,1.5632,1.56297,1.56316,26600000.0
2009-01-01 05:09:00,1.56313,1.56313,1.56296,1.56296,13200000.0
2009-01-01 05:10:00,1.563,1.56322,1.563,1.56309,29800000.0
2009-01-01 05:11:00,1.56299,1.56311,1.56281,1.56305,140000000.0
2009-01-01 05:12:00,1.56305,1.56311,1.56299,1.56299,14800000.0
2009-01-01 05:13:00,1.56306,1.56319,1.56302,1.56308,62400000.0
2009-01-01 05:14:00,1.56307,1.56308,1.56293,1.56293,66600002.0
2009-01-01 05:15:00,1.56285,1.56301,1.56268,1.5628,44600000.0
2009-01-01 05:16:00,1.56284,1.56297,1.56284,1.56287,14000000.0
2009-01-01 05:17:00,1.56292,1.56309,1.56282,1.56292,129800000.0
2009-01-01 05:18:00,1.56292,1.56309,1.56267,1.56297,109200000.0
2009-01-01 05:19:00,1.56302,1.56306,1.56277,1.56287,170799999.0
2009-01-01 05:20:00,1.56289,1.56304,1.5628,1.5629,105000000.0
2009-01-01 05:21:00,1.56284,1.56308,1.56277,1.56295,156200000.0
2009-01-01 05:22:00,1.56292,1.56303,1.56264,1.56293,115600000.0
2009-01-01 05:23:00,1.56288,1.56309,1.56272,1.56283,65800000.0
2009-01-01 05:24:00,1.56289,1.56314,1.56261,1.56291,132400001.0
2009-01-01 05:25:00,1.56275,1.56308,1.56273,1.56307,150600000.0
2009-01-01 05:26:00,1.56299,1.56306,1.56271,1.56301,207400003.0
2009-01-01 05:27:00,1.563,1.56303,1.56293,1.56298,16600000.0
2009-01-01 05:28:00,1.56311,1.56311,1.56302,1.56302,21800000.0
2009-01-01 05:29:00,1.56299,1.56307,1.56292,1.56297,85600000.0
2009-01-01 05:30:00,1.56304,1.56315,1.56284,1.56284,169100001.0
2009-01-01 05:31:00,1.5627,1.56288,1.56269,1.5627,119800000.0
2009-01-01 05:32:00,1.56268,1.56309,1.56268,1.56285,141600000.0
2009-01-01 05:33:00,1.56279,1.56324,1.56261,1.5632,171200000.0
2009-01-01 05:34:00,1.56322,1.5634,1.56319,1.56329,23400000.0
2009-01-01 05:35:00,1.56318,1.56318,1.56303,1.56306,16800000.0
2009-01-01 05:36:00,1.56295,1.56305,1.56295,1.56305,13600000.0
2009-01-01 05:37:00,1.56305,1.56312,1.5629,1.56312,5800000.0
2009-01-01 05:38:00,1.56315,1.5633,1.5631,1.56325,20200000.0
2009-01-01 05:39:00,1.5631,1.56326,1.56299,1.56308,51000000.0
2009-01-01 05:40:00,1.56301,1.56351,1.56289,1.5629,88600000.0
2009-01-01 05:41:00,1.56286,1.5629,1.56265,1.56275,77200000.0
2009-01-01 05:42:00,1.56287,1.56377,1.56283,1.56319,90000000.0
2009-01-01 05:43:00,1.56313,1.56313,1.56296,1.5631,40600000.0
2009-01-01 05:44:00,1.56313,1.56327,1.56301,1.56304,60000000.0
2009-01-01 05:45:00,1.563,1.56316,1.56289,1.5629,54200000.0
2009-01-01 05:46:00,1.56289,1.56306,1.5628,1.56283,63600000.0
2009-01-01 05:47:00,1.56282,1.56282,1.56274,1.56274,19400000.0
2009-01-01 05:48:00,1.56275,1.56298,1.56265,1.56279,116600000.0
2009-01-01 05:49:00,1.56272,1.56305,1.5626,1.56305,122000000.0
2009-01-01 05:50:00,1.56303,1.56303,1.56272,1.56279,57400000.0
2009-01-01 05:51:00,1.56301,1.56346,1.56259,1.56299,145399999.0
2009-01-01 05:52:00,1.56298,1.56311,1.5628,1.56284,69199999.0
2009-01-01 05:53:00,1.56274,1.56324,1.56274,1.56324,34600000.0
2009-01-01 05:54:00,1.56329,1.56329,1.56311,1.5632,47999999.0
2009-01-01 05:55:00,1.56322,1.56323,1.56309,1.56312,55400000.0
2009-01-01 05:56:00,1.56313,1.56313,1.56284,1.56287,20600000.0
2009-01-01 05:57:00,1.56294,1.56314,1.56251,1.56296,63800000.0
2009-01-01 05:58:00,1.56297,1.56324,1.56277,1.56304,144200000.0
2009-01-01 05:59:00,1.56313,1.56343,1.56272,1.56322,131800002.0
2009-01-01 06:00:00,1.56313,1.56329,1.56302,1.56305,122700001.0
2009-01-01 06:01:00,1.5631,1.5635,1.5631,1.56324,148999997.0
2009-01-01 06:02:00,1.56324,1.56327,1.56279,1.56295,72800000.0
2009-01-01 06:03:00,1.56319,1.56333,1.56286,1.56304,88800000.0
2009-01-01 06:04:00,1.56297,1.56307,1.56271,1.5629,155400000.0
2009-01-01 06:05:00,1.56292,1.56313,1.56277,1.56306,145800000.0
2009-01-01 06:06:00,1.56301,1.56301,1.56277,1.56299,69200000.0
2009-01-01 06:07:00,1.56295,1.56295,1.56277,1.56277,22800000.0
2009-01-01 06:08:00,1.56292,1.56306,1.56292,1.56294,19800000.0
2009-01-01 06:09:00,1.56327,1.56327,1.56302,1.56308,18400000.0
2009-01-01 06:10:00,1.56308,1.56317,1.56298,1.56312,41199999.0
2009-01-01 06:11:00,1.56304,1.56304,1.56292,1.56292,20200000.0
2009-01-01 06:12:00,1.56299,1.5631,1.56293,1.56295,65000000.0
2009-01-01 06:13:00,1.5629,1.5631,1.56283,1.5631,27400000.0
2009-01-01 06:14:00,1.56316,1.56322,1.56294,1.56313,27800000.0
2009-01-01 06:15:00,1.56312,1.56335,1.56288,1.56327,131800001.0
2009-01-01 06:16:00,1.56307,1.56351,1.56294,1.5632,104900001.0
2009-01-01 06:17:00,1.5632,1.56326,1.56312,1.56326,11000000.0
2009-01-01 06:18:00,1.56324,1.56335,1.56308,1.56323,70600000.0
2009-01-01 06:19:00,1.56335,1.5635,1.56308,1.5632,85000000.0
2009-01-01 06:20:00,1.56313,1.56317,1.56276,1.563,88600000.0
2009-01-01 06:21:00,1.56298,1.56312,1.56291,1.56296,47600000.0
2009-01-01 06:22:00,1.56298,1.56305,1.56284,1.5629,70000000.0
2009-01-01 06:23:00,1.56293,1.56331,1.56286,1.5632,140600000.0
2009-01-01 06:24:00,1.56307,1.56326,1.56281,1.56316,144800000.0
2009-01-01 06:25:00,1.56308,1.56331,1.5628,1.563,43800000.0
2009-01-01 06:26:00,1.56329,1.5634,1.56297,1.56338,47300000.0
2009-01-01 06:27:00,1.56332,1.56335,1.56307,1.56307,65800000.0
2009-01-01 06:28:00,1.56336,1.5634,1.56293,1.56297,77700000.0
2009-01-01 06:29:00,1.56293,1.56333,1.5628,1.56293,84200000.0
2009-01-01 06:30:00,1.56295,1.56307,1.56273,1.563,73400000.0
2009-01-01 06:31:00,1.56287,1.56305,1.56287,1.56288,33000000.0
2009-01-01 06:32:00,1.56296,1.56305,1.56285,1.56285,13000000.0
2009-01-01 06:33:00,1.56287,1.56305,1.5628,1.56305,26800000.0
2009-01-01 06:34:00,1.563,1.56304,1.56273,1.56278,115000000.0
2009-01-01 06:35:00,1.56302,1.56302,1.56267,1.56268,26600000.0
2009-01-01 06:36:00,1.56293,1.5631,1.56278,1.56298,29000000.0
2009-01-01 06:37:00,1.56298,1.56314,1.56297,1.5631,39000000.0
2009-01-01 06:38:00,1.56313,1.56356,1.56311,1.5634,99800000.0
2009-01-01 06:39:00,1.5633,1.56341,1.56279,1.56298,164800000.0
2009-01-01 06:40:00,1.56282,1.56303,1.56274,1.56292,121600001.0
2009-01-01 06:41:00,1.56298,1.56342,1.56269,1.56295,155000000.0
2009-01-01 06:42:00,1.56294,1.56301,1.5627,1.56292,97000000.0
2009-01-01 06:43:00,1.56297,1.56334,1.56271,1.5631,45800000.0
2009-01-01 06:44:00,1.56303,1.56309,1.56301,1.56301,34000000.0
2009-01-01 06:45:00,1.563,1.56323,1.563,1.56316,11600000.0
2009-01-01 06:46:00,1.56313,1.56319,1.56303,1.56305,80199999.0
2009-01-01 06:47:00,1.56303,1.56303,1.56295,1.56295,3000000.0
2009-01-01 06:48:00,1.56293,1.56304,1.56293,1.56302,32200000.0
2009-01-01 06:49:00,1.56295,1.563,1.56295,1.563,7000000.0
2009-01-01 06:50:00,1.56296,1.56308,1.56292,1.563,48600000.0
2009-01-01 06:51:00,1.56302,1.56326,1.56282,1.56326,44800000.0
2009-01-01 06:52:00,1.56324,1.56324,1.56304,1.56305,16600000.0
2009-01-01 06:53:00,1.56304,1.56304,1.56257,1.56266,94100000.0
2009-01-01 06:54:00,1.56265,1.5631,1.56265,1.563,90100000.0
2009-01-01 06:55:00,1.56309,1.56339,1.56283,1.56321,188600000.0
2009-01-01 06:56:00,1.56321,1.56321,1.56291,1.56313,130200000.0
2009-01-01 06:57:00,1.56307,1.56334,1.56297,1.56334,55400000.0
2009-01-01 06:58:00,1.56329,1.56344,1.56312,1.56319,49400000.0
2009-01-01 06:59:00,1.56322,1.56322,1.56295,1.56295,17600000.0
2009-01-01 07:00:00,1.56315,1.5633,1.56304,1.56329,20000000.0
2009-01-01 07:01:00,1.56328,1.56328,1.56309,1.56316,39600000.0
2009-01-01 07:02:00,1.56318,1.56318,1.5629,1.5629,10000000.0
2009-01-01 07:03:00,1.56322,1.56332,1.56322,1.56324,86000000.0
2009-01-01 07:04:00,1.56325,1.56326,1.56308,1.56308,14200000.0
2009-01-01 07:05:00,1.56302,1.56328,1.563,1.56328,69600000.0
2009-01-01 07:06:00,1.56317,1.56325,1.56311,1.56325,13800000.0
2009-01-01 07:07:00,1.56322,1.5633,1.56317,1.56317,10600000.0
2009-01-01 07:08:00,1.56325,1.56334,1.56321,1.56328,33200000.0
2009-01-01 07:09:00,1.56323,1.56323,1.56313,1.56316,9600000.0
2009-01-01 07:10:00,1.5632,1.5632,1.56308,1.5631,66400000.0
2009-01-01 07:11:00,1.56102,1.56108,1.56087,1.56098,120600000.0
2009-01-01 07:12:00,1.56128,1.56128,1.56093,1.56093,38800000.0
2009-01-01 07:13:00,1.56075,1.56091,1.56072,1.56091,26400000.0
2009-01-01 07:14:00,1.56137,1.56148,1.56133,1.5614,94999999.0
2009-01-01 07:15:00,1.5615,1.5615,1.56112,1.56133,171699999.0
2009-01-01 07:16:00,1.5614,1.56153,1.56115,1.56125,194800001.0
2009-01-01 07:17:00,1.56158,1.56161,1.56131,1.56136,37600000.0
2009-01-01 07:18:00,1.56143,1.56173,1.5613,1.56145,66400000.0
2009-01-01 07:19:00,1.56143,1.56163,1.56137,1.56163,83800001.0
2009-01-01 07:20:00,1.56145,1.56153,1.56125,1.5614,75600000.0
2009-01-01 07:21:00,1.56132,1.56151,1.56124,1.56141,101400000.0
2009-01-01 07:22:00,1.56138,1.5614,1.56125,1.5613,34000000.0
2009-01-01 07:23:00,1.56128,1.5614,1.56126,1.56139,75800000.0
2009-01-01 07:24:00,1.56135,1.56135,1.56125,1.5613,159700001.0
2009-01-01 07:25:00,1.56127,1.56142,1.56119,1.56119,114899999.0
2009-01-01 07:26:00,1.56123,1.56133,1.56115,1.56133,22200000.0
2009-01-01 07:27:00,1.56123,1.56128,1.56101,1.5612,47600000.0
2009-01-01 07:28:00,1.5612,1.56125,1.56115,1.56115,61600001.0
2009-01-01 07:29:00,1.561,1.56116,1.561,1.56116,68000000.0
2009-01-01 07:30:00,1.56123,1.56128,1.56113,1.56128,150399998.0
2009-01-01 07:31:00,1.56135,1.56135,1.56118,1.56131,28400000.0
2009-01-01 07:32:00,1.56125,1.56173,1.56105,1.56145,63800000.0
2009-01-01 07:33:00,1.56128,1.56151,1.56088,1.56095,194800000.0
2009-01-01 07:34:00,1.56163,1.56175,1.56113,1.56168,172800001.0
2009-01-01 07:35:00,1.56168,1.56168,1.56123,1.56144,131600000.0
2009-01-01 07:36:00,1.56138,1.5617,1.56115,1.56165,128000000.0
2009-01-01 07:37:00,1.56158,1.56158,1.56139,1.56152,31200000.0
2009-01-01 07:38:00,1.56135,1.56137,1.56135,1.56135,10200000.0
2009-01-01 07:39:00,1.56132,1.56139,1.56119,1.56131,63400000.0
2009-01-01 07:40:00,1.56133,1.56143,1.56128,1.56128,84600000.0
2009-01-01 07:41:00,1.56121,1.56133,1.56113,1.56122,121600000.0
2009-01-01 07:42:00,1.5612,1.5614,1.56117,1.56135,58000000.0
2009-01-01 07:43:00,1.5614,1.56147,1.56116,1.56128,52400000.0
2009-01-01 07:44:00,1.5613,1.5614,1.56125,1.56135,41200000.0
2009-01-01 07:45:00,1.56131,1.56146,1.56109,1.56146,86400000.0
2009-01-01 07:46:00,1.5614,1.56143,1.5613,1.56133,80000002.0
2009-01-01 07:47:00,1.56121,1.56137,1.56116,1.56131,58800000.0
2009-01-01 07:48:00,1.56125,1.56178,1.56115,1.56158,173600001.0
2009-01-01 07:49:00,1.56158,1.56158,1.56134,1.56136,39300000.0
2009-01-01 07:50:00,1.56148,1.56158,1.5614,1.5615,44000000.0
2009-01-01 07:51:00,1.56153,1.56171,1.56119,1.5614,127800002.0
2009-01-01 07:52:00,1.5614,1.56145,1.56123,1.56135,90800000.0
2009-01-01 07:53:00,1.56136,1.56161,1.5613,1.56156,152000001.0
2009-01-01 07:54:00,1.5614,1.56143,1.5613,1.56143,46600000.0
2009-01-01 07:55:00,1.56123,1.56145,1.56112,1.5614,153800000.0
2009-01-01 07:56:00,1.56153,1.56153,1.56123,1.5614,49800000.0
2009-01-01 07:57:00,1.5614,1.56183,1.56112,1.56165,145900000.0
2009-01-01 07:58:00,1.56163,1.56173,1.56155,1.56163,58800000.0
2009-01-01 07:59:00,1.56171,1.56171,1.56163,1.56171,15200000.0
2009-01-01 08:00:00,1.56157,1.56168,1.56135,1.56155,107400000.0
2009-01-01 08:01:00,1.56136,1.56138,1.56116,1.56135,58200000.0
2009-01-01 08:02:00,1.56137,1.5614,1.56128,1.56137,61800000.0
2009-01-01 08:03:00,1.56108,1.56115,1.56108,1.56115,6400000.0
2009-01-01 08:04:00,1.5612,1.56165,1.5612,1.56158,150100000.0
2009-01-01 08:05:00,1.56138,1.56154,1.56123,1.56154,71000000.0
2009-01-01 08:06:00,1.56148,1.56168,1.56137,1.56168,31200000.0
2009-01-01 08:07:00,1.56138,1.56157,1.56114,1.56114,70600000.0
2009-01-01 08:08:00,1.56133,1.56178,1.56117,1.56165,87000000.0
2009-01-01 08:09:00,1.56181,1.56195,1.56156,1.56175,52400000.0
2009-01-01 08:10:00,1.56158,1.56178,1.56108,1.56143,208200002.0
2009-01-01 08:11:00,1.56129,1.56153,1.561,1.56139,126000000.0
2009-01-01 08:12:00,1.56157,1.56157,1.5613,1.5613,91000000.0
2009-01-01 08:13:00,1.56142,1.56166,1.5614,1.5615,116700000.0
2009-01-01 08:14:00,1.5614,1.56163,1.5611,1.56143,127600001.0
2009-01-01 08:15:00,1.56153,1.5616,1.56142,1.56142,59800000.0
2009-01-01 08:16:00,1.5613,1.56178,1.56122,1.56168,144800000.0
2009-01-01 08:17:00,1.56152,1.56177,1.56148,1.56162,59000000.0
2009-01-01 08:18:00,1.56153,1.5616,1.56125,1.56148,107200000.0
2009-01-01 08:19:00,1.56149,1.56149,1.5612,1.56141,120600000.0
2009-01-01 08:20:00,1.56133,1.56135,1.56123,1.56128,43600000.0
2009-01-01 08:21:00,1.56118,1.5616,1.56107,1.56112,121200002.0
2009-01-01 08:22:00,1.5613,1.56165,1.5611,1.5616,187800000.0
2009-01-01 08:23:00,1.56156,1.5617,1.56141,1.56149,47400000.0
2009-01-01 08:24:00,1.5613,1.56145,1.56125,1.56143,77100001.0
2009-01-01 08:25:00,1.5615,1.5615,1.56121,1.56126,47800000.0
2009-01-01 08:26:00,1.56135,1.56155,1.5613,1.56155,47800000.0
2009-01-01 08:27:00,1.56153,1.56162,1.5614,1.5614,99000002.0
2009-01-01 08:28:00,1.5614,1.5615,1.56135,1.56137,62400000.0
2009-01-01 08:29:00,1.56146,1.56153,1.56121,1.56151,139500000.0
2009-01-01 08:30:00,1.56148,1.56163,1.56125,1.56128,243000002.0
2009-01-01 08:31:00,1.56138,1.56152,1.56122,1.56133,87400000.0
2009-01-01 08:32:00,1.56135,1.56137,1.56133,1.56137,6000000.0
2009-01-01 08:33:00,1.56132,1.56151,1.5612,1.56139,59000000.0
2009-01-01 08:34:00,1.56133,1.56148,1.56133,1.56143,122000000.0
2009-01-01 08:35:00,1.56142,1.56156,1.56113,1.56119,194500001.0
2009-01-01 08:36:00,1.56125,1.56175,1.56105,1.56133,227000000.0
2009-01-01 08:37:00,1.56133,1.5617,1.56123,1.56148,234799999.0
2009-01-01 08:38:00,1.56123,1.56173,1.56098,1.5617,72000000.0
2009-01-01 08:39:00,1.56162,1.56186,1.56132,1.56145,107400000.0
2009-01-01 08:40:00,1.56148,1.56157,1.5612,1.5612,147600001.0
2009-01-01 08:41:00,1.5612,1.56166,1.5612,1.56143,137200000.0
2009-01-01 08:42:00,1.56115,1.5617,1.56115,1.56165,143400001.0
2009-01-01 08:43:00,1.56161,1.56173,1.56098,1.56157,168600000.0
2009-01-01 08:44:00,1.56153,1.56175,1.5613,1.56135,54200000.0
2009-01-01 08:45:00,1.56138,1.56149,1.56126,1.56128,58200000.0
2009-01-01 08:46:00,1.5613,1.56173,1.56125,1.56125,58200000.0
2009-01-01 08:47:00,1.56131,1.56191,1.56127,1.56142,125400001.0
2009-01-01 08:48:00,1.56145,1.56153,1.56145,1.5615,68400000.0
2009-01-01 08:49:00,1.56157,1.56179,1.56155,1.56168,173400001.0
2009-01-01 08:50:00,1.56148,1.56165,1.56145,1.56145,151999999.0
2009-01-01 08:51:00,1.56133,1.56133,1.56127,1.56127,63600000.0
2009-01-01 08:52:00,1.56153,1.56155,1.56145,1.56148,169399998.0
2009-01-01 08:53:00,1.56152,1.56181,1.5614,1.56181,138100000.0
2009-01-01 08:54:00,1.56163,1.56175,1.56157,1.5617,67600000.0
2009-01-01 08:55:00,1.56156,1.56165,1.56138,1.56155,45400000.0
2009-01-01 08:56:00,1.56165,1.5617,1.56157,1.56157,26600000.0
2009-01-01 08:57:00,1.5616,1.56175,1.56154,1.56166,86200000.0
2009-01-01 08:58:00,1.56157,1.56168,1.56148,1.56153,83400000.0
2009-01-01 08:59:00,1.56162,1.56178,1.56122,1.56178,102500000.0
2009-01-01 09:00:00,1.56175,1.56177,1.56125,1.56148,232999999.0
2009-01-01 09:01:00,1.56127,1.56161,1.56127,1.56128,81000000.0
2009-01-01 09:02:00,1.56143,1.5615,1.56137,1.56145,91200000.0
2009-01-01 09:03:00,1.56155,1.56181,1.56133,1.56155,202400000.0
2009-01-01 09:04:00,1.56133,1.56173,1.5611,1.56133,161000000.0
2009-01-01 09:05:00,1.56144,1.56203,1.56126,1.56169,234600001.0
2009-01-01 09:06:00,1.56168,1.5617,1.56123,1.56143,213200001.0
2009-01-01 09:07:00,1.56151,1.5617,1.56135,1.5616,206099999.0
2009-01-01 09:08:00,1.56148,1.56155,1.56113,1.56117,266400001.0
2009-01-01 09:09:00,1.56104,1.56152,1.56091,1.56149,247000001.0
2009-01-01 09:10:00,1.5616,1.5617,1.56123,1.56143,121700000.0
2009-01-01 09:11:00,1.56123,1.56153,1.5612,1.56153,91200000.0
2009-01-01 09:12:00,1.56133,1.56133,1.56068,1.56068,115200000.0
2009-01-01 09:13:00,1.56043,1.56063,1.56025,1.5603,236399999.0
2009-01-01 09:14:00,1.5613,1.56143,1.56113,1.5613,173800000.0
2009-01-01 09:15:00,1.56122,1.56172,1.5609,1.56153,157000000.0
2009-01-01 09:16:00,1.56173,1.56175,1.56125,1.56133,168400001.0
2009-01-01 09:17:00,1.56123,1.5618,1.56116,1.5616,149800000.0
2009-01-01 09:18:00,1.56155,1.56155,1.56108,1.5612,222400000.0
2009-01-01 09:19:00,1.56088,1.56145,1.56078,1.56133,156200000.0
2009-01-01 09:20:00,1.56155,1.5616,1.56137,1.56148,88000000.0
2009-01-01 09:21:00,1.56131,1.56169,1.56109,1.5615,173800000.0
2009-01-01 09:22:00,1.56153,1.56157,1.56137,1.56145,86600002.0
2009-01-01 09:23:00,1.56151,1.56168,1.56143,1.56156,81800000.0
2009-01-01 09:24:00,1.5615,1.56173,1.56137,1.5615,80600000.0
2009-01-01 09:25:00,1.56137,1.56148,1.56136,1.5614,54400000.0
2009-01-01 09:26:00,1.56153,1.56153,1.5614,1.56143,80600000.0
2009-01-01 09:27:00,1.56143,1.56166,1.56143,1.56151,54600000.0
2009-01-01 09:28:00,1.5614,1.56157,1.5613,1.56145,78800000.0
2009-01-01 09:29:00,1.5614,1.56165,1.56121,1.56165,184399998.0
2009-01-01 09:30:00,1.56157,1.56157,1.56135,1.56137,155000000.0
2009-01-01 09:31:00,1.56118,1.56144,1.56118,1.56132,147100000.0
2009-01-01 09:32:00,1.56143,1.56155,1.56125,1.5614,156400000.0
2009-01-01 09:33:00,1.56142,1.56162,1.56122,1.56141,79600000.0
2009-01-01 09:34:00,1.5614,1.56165,1.56125,1.56165,248600001.0
2009-01-01 09:35:00,1.56159,1.56174,1.5613,1.56134,232400000.0
2009-01-01 09:36:00,1.5613,1.5615,1.56125,1.56125,201800000.0
2009-01-01 09:37:00,1.56142,1.56173,1.56132,1.56142,218800001.0
2009-01-01 09:38:00,1.56145,1.5617,1.56115,1.56153,212400000.0
2009-01-01 09:39:00,1.56162,1.56183,1.56124,1.56183,153600000.0
2009-01-01 09:40:00,1.56163,1.56173,1.56135,1.56163,111400000.0
2009-01-01 09:41:00,1.56155,1.56166,1.5613,1.5613,125900000.0
2009-01-01 09:42:00,1.56137,1.56175,1.5612,1.56137,246100002.0
2009-01-01 09:43:00,1.56132,1.56153,1.56127,1.56151,182200000.0
2009-01-01 09:44:00,1.56135,1.56158,1.5613,1.5613,134000000.0
2009-01-01 09:45:00,1.56134,1.56176,1.56134,1.56138,230200001.0
2009-01-01 09:46:00,1.56125,1.56175,1.56125,1.5615,228400001.0
2009-01-01 09:47:00,1.56139,1.56156,1.56119,1.56136,250800000.0
2009-01-01 09:48:00,1.56125,1.56165,1.56123,1.56137,268799999.0
2009-01-01 09:49:00,1.5613,1.56173,1.56118,1.56137,285400003.0
2009-01-01 09:50:00,1.56173,1.56177,1.5612,1.5614,263199999.0
2009-01-01 09:51:00,1.56149,1.56159,1.56133,1.56146,87600000.0
2009-01-01 09:52:00,1.5614,1.56153,1.56133,1.5615,117900000.0
2009-01-01 09:53:00,1.56142,1.56175,1.5613,1.56158,161399999.0
2009-01-01 09:54:00,1.56163,1.56173,1.5612,1.56143,193600000.0
2009-01-01 09:55:00,1.56153,1.5618,1.56148,1.56162,168599999.0
2009-01-01 09:56:00,1.56157,1.56177,1.56137,1.5615,279200002.0
2009-01-01 09:57:00,1.5616,1.56191,1.56149,1.56157,97600000.0
2009-01-01 09:58:00,1.56155,1.56175,1.56133,1.56157,238800004.0
2009-01-01 09:59:00,1.56164,1.56174,1.56128,1.56148,237800001.0
2009-01-01 10:00:00,1.5615,1.5617,1.56128,1.56153,261199999.0
2009-01-01 10:01:00,1.56144,1.5616,1.56126,1.56134,204800000.0
2009-01-01 10:02:00,1.56103,1.56139,1.56103,1.56127,152600000.0
2009-01-01 10:03:00,1.56135,1.56167,1.56127,1.56132,142800001.0
2009-01-01 10:04:00,1.561,1.56107,1.56085,1.56102,140800000.0
2009-01-01 10:05:00,1.561,1.56124,1.56089,1.56106,258200001.0
2009-01-01 10:06:00,1.56117,1.56137,1.56085,1.56117,236600000.0
2009-01-01 10:07:00,1.56134,1.56153,1.56098,1.56118,209199999.0
2009-01-01 10:08:00,1.56113,1.5616,1.56101,1.5616,58400000.0
2009-01-01 10:09:00,1.56163,1.56165,1.56125,1.56153,171300000.0
2009-01-01 10:10:00,1.56168,1.56174,1.5613,1.56166,209400000.0
2009-01-01 10:11:00,1.56165,1.56165,1.5613,1.56145,142000000.0
2009-01-01 10:12:00,1.56105,1.56137,1.561,1.56127,83600000.0
2009-01-01 10:13:00,1.56113,1.56125,1.56072,1.56098,248399999.0
2009-01-01 10:14:00,1.56089,1.5614,1.56085,1.56089,286000002.0
2009-01-01 10:15:00,1.56113,1.5615,1.56105,1.56133,158000000.0
2009-01-01 10:16:00,1.56143,1.56164,1.56121,1.56123,278200000.0
2009-01-01 10:17:00,1.56161,1.56161,1.56105,1.56143,282400000.0
2009-01-01 10:18:00,1.56115,1.56135,1.56107,1.56115,119400000.0
2009-01-01 10:19:00,1.56098,1.56127,1.56082,1.56122,247600001.0
2009-01-01 10:20:00,1.56169,1.56169,1.56116,1.56137,266200002.0
2009-01-01 10:21:00,1.5615,1.5618,1.56128,1.56152,261200001.0
2009-01-01 10:22:00,1.56115,1.56145,1.56107,1.56145,156000000.0
2009-01-01 10:23:00,1.56102,1.56142,1.56095,1.56142,268800002.0
2009-01-01 10:24:00,1.5615,1.56155,1.56133,1.56137,108800000.0
2009-01-01 10:25:00,1.56143,1.56168,1.56137,1.5615,156799999.0
2009-01-01 10:26:00,1.56105,1.56115,1.56087,1.56105,94900000.0
2009-01-01 10:27:00,1.56135,1.5616,1.56113,1.5616,193600001.0
2009-01-01 10:28:00,1.5614,1.56165,1.56118,1.56162,184800001.0
2009-01-01 10:29:00,1.56125,1.5617,1.56104,1.56165,131400000.0
2009-01-01 10:30:00,1.56189,1.56208,1.56161,1.5619,210200000.0
2009-01-01 10:31:00,1.56194,1.56198,1.56144,1.56162,161800002.0
2009-01-01 10:32:00,1.56125,1.56163,1.56113,1.56145,278000000.0
2009-01-01 10:33:00,1.56153,1.56175,1.56125,1.56158,233800000.0
2009-01-01 10:34:00,1.56125,1.56145,1.56093,1.56145,273099999.0
2009-01-01 10:35:00,1.56143,1.56157,1.56096,1.56123,166600000.0
2009-01-01 10:36:00,1.5612,1.5615,1.56105,1.56145,93700000.0
2009-01-01 10:37:00,1.56141,1.56142,1.56103,1.5613,74000000.0
2009-01-01 10:38:00,1.56112,1.56135,1.5609,1.56112,182000000.0
2009-01-01 10:39:00,1.5612,1.56133,1.5609,1.5612,188000001.0
2009-01-01 10:40:00,1.56157,1.5616,1.56143,1.5615,144600001.0
2009-01-01 10:41:00,1.56149,1.56172,1.56129,1.56155,122499999.0
2009-01-01 10:42:00,1.56133,1.56155,1.56115,1.5614,153500000.0
2009-01-01 10:43:00,1.56148,1.56153,1.56107,1.56128,303599999.0
2009-01-01 10:44:00,1.5613,1.56147,1.56096,1.5612,254700000.0
2009-01-01 10:45:00,1.56117,1.56137,1.56107,1.5612,189600001.0
2009-01-01 10:46:00,1.56157,1.56178,1.56123,1.56163,200400002.0
2009-01-01 10:47:00,1.56142,1.56164,1.56135,1.56143,161300000.0
2009-01-01 10:48:00,1.5613,1.56137,1.5612,1.56125,163799999.0
2009-01-01 10:49:00,1.56132,1.56134,1.56108,1.56125,145400000.0
2009-01-01 10:50:00,1.56113,1.56158,1.56103,1.56155,172700000.0
2009-01-01 10:51:00,1.56154,1.56169,1.56136,1.5615,173200002.0
2009-01-01 10:52:00,1.5613,1.56148,1.56105,1.56128,180600000.0
2009-01-01 10:53:00,1.56123,1.56164,1.56123,1.56126,102900000.0
2009-01-01 10:54:00,1.5611,1.56122,1.56085,1.56107,169399999.0
2009-01-01 10:55:00,1.56076,1.56116,1.56074,1.56088,161200000.0
2009-01-01 10:56:00,1.5609,1.56125,1.5607,1.56105,191800000.0
2009-01-01 10:57:00,1.56105,1.56117,1.56092,1.56092,218200001.0
2009-01-01 10:58:00,1.56094,1.56144,1.56094,1.56107,191200001.0
2009-01-01 10:59:00,1.56106,1.5614,1.56087,1.56108,245000000.0
2009-01-01 11:00:00,1.56095,1.56162,1.56084,1.56162,207000000.0
2009-01-01 11:01:00,1.56166,1.56187,1.56153,1.56176,96400001.0
2009-01-01 11:02:00,1.5615,1.56157,1.5613,1.56133,173199999.0
2009-01-01 11:03:00,1.56133,1.56161,1.56132,1.56145,112000001.0
2009-01-01 11:04:00,1.56123,1.56133,1.56113,1.56123,78000000.0
2009-01-01 11:05:00,1.56124,1.56124,1.56101,1.56117,57200000.0
2009-01-01 11:06:00,1.56098,1.56112,1.56095,1.56112,81200000.0
2009-01-01 11:07:00,1.56104,1.56128,1.56102,1.56115,59000000.0
2009-01-01 11:08:00,1.56144,1.56144,1.56092,1.56107,257800001.0
2009-01-01 11:09:00,1.56137,1.56155,1.56125,1.56155,230800001.0
2009-01-01 11:10:00,1.56137,1.56155,1.5611,1.5613,209000000.0
2009-01-01 11:11:00,1.56145,1.56148,1.56093,1.56148,245000001.0
2009-01-01 11:12:00,1.56135,1.56153,1.56113,1.5614,224999997.0
2009-01-01 11:13:00,1.56127,1.56135,1.56076,1.56098,143600001.0
2009-01-01 11:14:00,1.56108,1.56148,1.56088,1.56135,249600000.0
2009-01-01 11:15:00,1.5612,1.56132,1.56078,1.56122,277000004.0
2009-01-01 11:16:00,1.56122,1.56139,1.56077,1.56139,190000000.0
2009-01-01 11:17:00,1.56133,1.56136,1.56092,1.56105,344799999.0
2009-01-01 11:18:00,1.56143,1.56155,1.5612,1.56128,216600000.0
2009-01-01 11:19:00,1.56123,1.5615,1.56115,1.56144,140400000.0
2009-01-01 11:20:00,1.56148,1.56157,1.56117,1.56145,119000001.0
2009-01-01 11:21:00,1.56159,1.56162,1.56111,1.56143,175600000.0
2009-01-01 11:22:00,1.5612,1.56158,1.56115,1.56123,298300002.0
2009-01-01 11:23:00,1.56125,1.56164,1.56111,1.56143,193799999.0
2009-01-01 11:24:00,1.56143,1.56148,1.56117,1.56123,190000000.0
2009-01-01 11:25:00,1.56137,1.56152,1.56131,1.5614,69000000.0
2009-01-01 11:26:00,1.5613,1.5613,1.56105,1.5611,117800000.0
2009-01-01 11:27:00,1.56107,1.56136,1.56107,1.56122,94000001.0
2009-01-01 11:28:00,1.5616,1.56163,1.5614,1.56148,64000000.0
2009-01-01 11:29:00,1.56149,1.56175,1.56146,1.56175,38000000.0
2009-01-01 11:30:00,1.56143,1.5615,1.5611,1.56145,170900000.0
2009-01-01 11:31:00,1.56131,1.56158,1.56115,1.56115,111799999.0
2009-01-01 11:32:00,1.56117,1.56155,1.561,1.56123,109200000.0
2009-01-01 11:33:00,1.56136,1.56171,1.56131,1.56136,161400000.0
2009-01-01 11:34:00,1.56148,1.5616,1.5613,1.56148,76400000.0
2009-01-01 11:35:00,1.56139,1.56167,1.56137,1.56162,68600000.0
2009-01-01 11:36:00,1.5612,1.56122,1.56107,1.56117,50800000.0
2009-01-01 11:37:00,1.56107,1.56117,1.56096,1.56117,63200000.0
2009-01-01 11:38:00,1.5614,1.56148,1.56123,1.5613,88200000.0
2009-01-01 11:39:00,1.5613,1.56135,1.561,1.561,151600000.0
2009-01-01 11:40:00,1.56103,1.56137,1.56087,1.56137,150799999.0
2009-01-01 11:41:00,1.56133,1.5616,1.56105,1.5612,194800000.0
2009-01-01 11:42:00,1.5611,1.56117,1.56085,1.56098,262800000.0
2009-01-01 11:43:00,1.56098,1.56133,1.56078,1.56115,322400001.0
2009-01-01 11:44:00,1.56105,1.5616,1.56099,1.56134,93200000.0
2009-01-01 11:45:00,1.56142,1.56148,1.56124,1.56141,149799999.0
2009-01-01 11:46:00,1.56105,1.56107,1.5609,1.56098,95400000.0
2009-01-01 11:47:00,1.56087,1.5611,1.5608,1.56105,123200000.0
2009-01-01 11:48:00,1.56095,1.5611,1.56078,1.56102,154399999.0
2009-01-01 11:49:00,1.56085,1.56106,1.56068,1.56078,209400000.0
2009-01-01 11:50:00,1.5611,1.56135,1.56103,1.56113,217600000.0
2009-01-01 11:51:00,1.56131,1.56181,1.56101,1.56149,117600000.0
2009-01-01 11:52:00,1.56137,1.56145,1.5612,1.56128,81400000.0
2009-01-01 11:53:00,1.56102,1.56132,1.56087,1.5612,280600002.0
2009-01-01 11:54:00,1.56165,1.56177,1.56122,1.5615,195000000.0
2009-01-01 11:55:00,1.5616,1.56194,1.56136,1.56165,205000000.0
2009-01-01 11:56:00,1.56133,1.56158,1.5611,1.56123,144200000.0
2009-01-01 11:57:00,1.56158,1.56158,1.56109,1.56127,67000000.0
2009-01-01 11:58:00,1.56123,1.56123,1.56108,1.5611,78000000.0
2009-01-01 11:59:00,1.56102,1.5612,1.56087,1.56098,167800000.0
2009-01-01 12:00:00,1.56143,1.56155,1.5613,1.56143,151199999.0
2009-01-01 12:01:00,1.56128,1.5618,1.56119,1.56159,200800000.0
2009-01-01 12:02:00,1.56113,1.56159,1.56096,1.56096,234800003.0
2009-01-01 12:03:00,1.56111,1.56111,1.5608,1.56082,162600001.0
2009-01-01 12:04:00,1.56121,1.56173,1.56118,1.56132,210599999.0
2009-01-01 12:05:00,1.56124,1.56147,1.5612,1.56147,207800000.0
2009-01-01 12:06:00,1.56115,1.5613,1.561,1.56113,260200001.0
2009-01-01 12:07:00,1.56107,1.56114,1.5609,1.5609,126400000.0
2009-01-01 12:08:00,1.5611,1.56145,1.5609,1.56108,185400000.0
2009-01-01 12:09:00,1.56126,1.56155,1.56126,1.56138,114600000.0
2009-01-01 12:10:00,1.56133,1.5615,1.56113,1.56123,273400001.0
2009-01-01 12:11:00,1.5612,1.56151,1.56103,1.56142,246199999.0
2009-01-01 12:12:00,1.56135,1.56135,1.561,1.561,217600001.0
2009-01-01 12:13:00,1.5611,1.56157,1.5611,1.5613,210400000.0
2009-01-01 12:14:00,1.56153,1.56157,1.56115,1.56143,162200000.0
2009-01-01 12:15:00,1.56112,1.5613,1.56078,1.56115,186599999.0
2009-01-01 12:16:00,1.56143,1.56165,1.56128,1.56147,176200002.0
2009-01-01 12:17:00,1.56112,1.56135,1.5608,1.56082,180199999.0
2009-01-01 12:18:00,1.56072,1.56098,1.5605,1.5606,156800000.0
2009-01-01 12:19:00,1.56071,1.5611,1.56066,1.56102,217000001.0
2009-01-01 12:20:00,1.56148,1.56166,1.56116,1.5616,148000000.0
2009-01-01 12:21:00,1.56145,1.56182,1.56131,1.56143,212400001.0
2009-01-01 12:22:00,1.56092,1.5612,1.56085,1.56085,233300002.0
2009-01-01 12:23:00,1.56107,1.56138,1.56082,1.56105,229200000.0
2009-01-01 12:24:00,1.5614,1.56143,1.56098,1.56108,290800000.0
2009-01-01 12:25:00,1.56095,1.5613,1.56078,1.5611,209800000.0
2009-01-01 12:26:00,1.56132,1.5616,1.56126,1.5615,235000001.0
2009-01-01 12:27:00,1.56129,1.56154,1.56107,1.56139,307600001.0
2009-01-01 12:28:00,1.56105,1.56115,1.56087,1.56102,308399999.0
2009-01-01 12:29:00,1.56137,1.56168,1.56133,1.56148,330000000.0
2009-01-01 12:30:00,1.56109,1.56147,1.56099,1.56099,240199999.0
2009-01-01 12:31:00,1.56137,1.56176,1.56126,1.56161,262800001.0
2009-01-01 12:32:00,1.5616,1.5617,1.5614,1.56151,208000000.0
2009-01-01 12:33:00,1.56151,1.56163,1.56125,1.56152,164800000.0
2009-01-01 12:34:00,1.5614,1.56153,1.56128,1.56135,277599997.0
2009-01-01 12:35:00,1.56128,1.5613,1.56106,1.56119,209200000.0
2009-01-01 12:36:00,1.5612,1.5615,1.56103,1.56128,174400000.0
2009-01-01 12:37:00,1.56128,1.56154,1.5612,1.5614,200199999.0
2009-01-01 12:38:00,1.5613,1.56133,1.56082,1.5609,257999999.0
2009-01-01 12:39:00,1.56108,1.56148,1.561,1.56123,281700004.0
2009-01-01 12:40:00,1.56122,1.56142,1.56107,1.56128,153200000.0
2009-01-01 12:41:00,1.56125,1.56138,1.56108,1.56113,200800000.0
2009-01-01 12:42:00,1.56088,1.56127,1.5607,1.5608,166399999.0
2009-01-01 12:43:00,1.56087,1.56114,1.56078,1.56114,248000001.0
2009-01-01 12:44:00,1.56095,1.56112,1.56062,1.56098,202700000.0
2009-01-01 12:45:00,1.56086,1.56118,1.56074,1.56092,148200000.0
2009-01-01 12:46:00,1.56128,1.56148,1.56105,1.5612,233200000.0
2009-01-01 12:47:00,1.56126,1.5614,1.56112,1.56123,243300001.0
2009-01-01 12:48:00,1.56123,1.56155,1.56108,1.56113,144600000.0
2009-01-01 12:49:00,1.5609,1.56125,1.56085,1.56087,279999999.0
2009-01-01 12:50:00,1.56112,1.5616,1.561,1.5616,215600000.0
2009-01-01 12:51:00,1.56161,1.56165,1.56124,1.56134,266000000.0
2009-01-01 12:52:00,1.56137,1.5617,1.5612,1.56148,206200001.0
2009-01-01 12:53:00,1.56151,1.56166,1.56132,1.56138,109600000.0
2009-01-01 12:54:00,1.5613,1.56157,1.5611,1.5611,178600000.0
2009-01-01 12:55:00,1.56115,1.56154,1.56099,1.56142,196600000.0
2009-01-01 12:56:00,1.56148,1.5615,1.56105,1.56125,247999999.0
2009-01-01 12:57:00,1.56132,1.5619,1.56128,1.5615,171000000.0
2009-01-01 12:58:00,1.56135,1.56153,1.561,1.56115,249800003.0
2009-01-01 12:59:00,1.56098,1.56137,1.56085,1.56085,201800000.0
2009-01-01 13:00:00,1.5605,1.56144,1.56045,1.56144,313400000.0
2009-01-01 13:01:00,1.5616,1.5616,1.56115,1.56151,113800000.0
2009-01-01 13:02:00,1.5614,1.5615,1.5612,1.56143,146600000.0
2009-01-01 13:03:00,1.56155,1.56155,1.56076,1.56132,323200002.0
2009-01-01 13:04:00,1.56125,1.56137,1.56075,1.561,226000002.0
2009-01-01 13:05:00,1.56088,1.56116,1.56069,1.56095,214199999.0
2009-01-01 13:06:00,1.56125,1.56158,1.5611,1.56155,167000000.0
2009-01-01 13:07:00,1.56167,1.56175,1.56122,1.5616,205400000.0
2009-01-01 13:08:00,1.5616,1.56165,1.56128,1.56155,109000000.0
2009-01-01 13:09:00,1.56136,1.56161,1.5613,1.56149,125000000.0
2009-01-01 13:10:00,1.56135,1.56148,1.56125,1.56133,93200000.0
2009-01-01 13:11:00,1.56116,1.56156,1.56107,1.56156,195799999.0
2009-01-01 13:12:00,1.56122,1.56122,1.56085,1.561,156000000.0
2009-01-01 13:13:00,1.5609,1.5612,1.56073,1.56107,87100000.0
2009-01-01 13:14:00,1.5615,1.56155,1.5614,1.56143,59200000.0
2009-01-01 13:15:00,1.56125,1.56137,1.561,1.56115,93200001.0
2009-01-01 13:16:00,1.56123,1.56148,1.56105,1.56148,157199999.0
2009-01-01 13:17:00,1.56175,1.56178,1.5616,1.56168,83200000.0
2009-01-01 13:18:00,1.5617,1.5617,1.56139,1.56139,71800000.0
2009-01-01 13:19:00,1.5615,1.5615,1.56116,1.56126,42800000.0
2009-01-01 13:20:00,1.56177,1.56198,1.56153,1.5619,94000000.0
2009-01-01 13:21:00,1.56193,1.56198,1.56166,1.56169,146200000.0
2009-01-01 13:22:00,1.56126,1.56154,1.56119,1.56151,86200000.0
2009-01-01 13:23:00,1.56151,1.56166,1.56144,1.5616,63600000.0
2009-01-01 13:24:00,1.56157,1.56168,1.56137,1.56163,35600000.0
2009-01-01 13:25:00,1.56115,1.5613,1.56092,1.5612,99600000.0
2009-01-01 13:26:00,1.56132,1.56143,1.56128,1.56142,159200001.0
2009-01-01 13:27:00,1.56148,1.56181,1.56134,1.56151,203799999.0
2009-01-01 13:28:00,1.56125,1.5614,1.56103,1.56138,156000001.0
2009-01-01 13:29:00,1.56128,1.5615,1.56108,1.56138,239000001.0
2009-01-01 13:30:00,1.56128,1.5615,1.561,1.56133,256600003.0
2009-01-01 13:31:00,1.561,1.56122,1.5609,1.5609,110200000.0
2009-01-01 13:32:00,1.56064,1.56149,1.56052,1.56149,324000001.0
2009-01-01 13:33:00,1.5614,1.56162,1.56111,1.56162,325200003.0
2009-01-01 13:34:00,1.56145,1.56177,1.5611,1.56135,120300000.0
2009-01-01 13:35:00,1.56126,1.56132,1.56087,1.56106,134000000.0
2009-01-01 13:36:00,1.56148,1.56163,1.5613,1.56145,185800000.0
2009-01-01 13:37:00,1.56122,1.56137,1.56117,1.5612,100800000.0
2009-01-01 13:38:00,1.56116,1.56146,1.5611,1.5611,184000000.0
2009-01-01 13:39:00,1.56105,1.5612,1.56081,1.56084,189700000.0
2009-01-01 13:40:00,1.56115,1.56127,1.56102,1.56113,70800000.0
2009-01-01 13:41:00,1.56107,1.56111,1.56085,1.56097,146600000.0
2009-01-01 13:42:00,1.56097,1.56105,1.56071,1.5608,187400001.0
2009-01-01 13:43:00,1.5612,1.5617,1.56108,1.56125,224100000.0
2009-01-01 13:44:00,1.56128,1.56133,1.56113,1.56115,92400000.0
2009-01-01 13:45:00,1.56127,1.56141,1.56112,1.5612,193199999.0
2009-01-01 13:46:00,1.56123,1.56143,1.56103,1.56125,238599999.0
2009-01-01 13:47:00,1.56128,1.56153,1.56096,1.56116,100200000.0
2009-01-01 13:48:00,1.56105,1.5612,1.56083,1.5611,210600002.0
2009-01-01 13:49:00,1.56103,1.56145,1.56092,1.56117,390000003.0
2009-01-01 13:50:00,1.56125,1.56145,1.561,1.56135,234200001.0
2009-01-01 13:51:00,1.56137,1.56153,1.56122,1.56143,178800000.0
2009-01-01 13:52:00,1.56128,1.56148,1.561,1.561,180800002.0
2009-01-01 13:53:00,1.56168,1.56168,1.56131,1.56153,81000000.0
2009-01-01 13:54:00,1.56138,1.5615,1.56123,1.5613,81200000.0
2009-01-01 13:55:00,1.56115,1.56142,1.56115,1.5612,61000000.0
2009-01-01 13:56:00,1.5613,1.56137,1.56115,1.56135,111200001.0
2009-01-01 13:57:00,1.56131,1.5616,1.5611,1.5616,137399999.0
2009-01-01 13:58:00,1.56135,1.56153,1.561,1.56143,332499997.0
2009-01-01 13:59:00,1.56128,1.56139,1.56088,1.56128,204600000.0
2009-01-01 14:00:00,1.56128,1.56145,1.56105,1.56133,193000000.0
2009-01-01 14:01:00,1.56119,1.56138,1.56107,1.5612,133600000.0
2009-01-01 14:02:00,1.5611,1.56122,1.56098,1.5611,154200000.0
2009-01-01 14:03:00,1.5611,1.56128,1.56108,1.56111,241400005.0
2009-01-01 14:04:00,1.56133,1.56143,1.56113,1.56125,79600000.0
2009-01-01 14:05:00,1.56125,1.56148,1.56105,1.56125,118400000.0
2009-01-01 14:06:00,1.5613,1.56143,1.56108,1.56119,241199999.0
2009-01-01 14:07:00,1.56111,1.56132,1.56092,1.56113,122800000.0
2009-01-01 14:08:00,1.56123,1.56138,1.5611,1.5612,218400001.0
2009-01-01 14:09:00,1.5614,1.56189,1.56124,1.56131,245000001.0
2009-01-01 14:10:00,1.561,1.56122,1.56085,1.5611,135300000.0
2009-01-01 14:11:00,1.56121,1.5614,1.56086,1.56125,220200001.0
2009-01-01 14:12:00,1.5613,1.5614,1.5611,1.5613,138500000.0
2009-01-01 14:13:00,1.56127,1.56137,1.56089,1.5613,104000000.0
2009-01-01 14:14:00,1.56157,1.56158,1.56123,1.56148,100200000.0
2009-01-01 14:15:00,1.56143,1.562,1.56128,1.56145,104600001.0
2009-01-01 14:16:00,1.56127,1.56137,1.561,1.56125,78600000.0
2009-01-01 14:17:00,1.56135,1.56137,1.56087,1.561,116800000.0
2009-01-01 14:18:00,1.56062,1.56153,1.56062,1.56153,131200000.0
2009-01-01 14:19:00,1.56166,1.56169,1.56136,1.56153,113599999.0
2009-01-01 14:20:00,1.56112,1.56115,1.56078,1.56107,210000004.0
2009-01-01 14:21:00,1.56095,1.56134,1.56063,1.56133,148000001.0
2009-01-01 14:22:00,1.56137,1.56155,1.56117,1.56117,73000000.0
2009-01-01 14:23:00,1.56115,1.56151,1.56082,1.56143,157400000.0
2009-01-01 14:24:00,1.56135,1.56137,1.56095,1.56112,90800000.0
2009-01-01 14:25:00,1.56117,1.56142,1.56112,1.56118,130800000.0
2009-01-01 14:26:00,1.56123,1.56155,1.56117,1.56155,72600000.0
2009-01-01 14:27:00,1.56151,1.56187,1.56121,1.56139,127200000.0
2009-01-01 14:28:00,1.5612,1.56148,1.56108,1.56143,173800000.0
2009-01-01 14:29:00,1.56133,1.56139,1.56094,1.56125,127600000.0
2009-01-01 14:30:00,1.56115,1.56148,1.56108,1.56133,85600000.0
2009-01-01 14:31:00,1.56137,1.56139,1.56075,1.5613,179400002.0
2009-01-01 14:32:00,1.56148,1.56153,1.56088,1.5613,205199999.0
2009-01-01 14:33:00,1.56128,1.56184,1.56128,1.56149,182600000.0
2009-01-01 14:34:00,1.56145,1.56157,1.56125,1.56135,107200000.0
2009-01-01 14:35:00,1.56121,1.56149,1.5606,1.5613,51599999.0
2009-01-01 14:36:00,1.56143,1.56145,1.56135,1.56143,26200000.0
2009-01-01 14:37:00,1.5614,1.56145,1.56128,1.56128,30600000.0
2009-01-01 14:38:00,1.56133,1.5616,1.56091,1.56118,33400000.0
2009-01-01 14:39:00,1.56158,1.56158,1.56107,1.56118,206800001.0
2009-01-01 14:40:00,1.56117,1.56145,1.56088,1.56098,165000000.0
2009-01-01 14:41:00,1.56122,1.56141,1.5609,1.56134,134000002.0
2009-01-01 14:42:00,1.56137,1.5614,1.56098,1.56123,60400001.0
2009-01-01 14:43:00,1.5613,1.5614,1.56095,1.56133,114000000.0
2009-01-01 14:44:00,1.56132,1.56152,1.561,1.56118,174400000.0
2009-01-01 14:45:00,1.5612,1.56155,1.5611,1.56125,118200001.0
2009-01-01 14:46:00,1.56123,1.56141,1.56094,1.56123,142200000.0
2009-01-01 14:47:00,1.5612,1.56158,1.5612,1.56137,144700000.0
2009-01-01 14:48:00,1.56148,1.56169,1.56126,1.56128,81400001.0
2009-01-01 14:49:00,1.56126,1.56144,1.56076,1.56128,209600001.0
2009-01-01 14:50:00,1.56123,1.56145,1.56098,1.56128,247000001.0
2009-01-01 14:51:00,1.56123,1.56155,1.56093,1.56143,273499999.0
2009-01-01 14:52:00,1.5614,1.5614,1.56092,1.56102,158000000.0
2009-01-01 14:53:00,1.56103,1.56146,1.56099,1.56117,219200000.0
2009-01-01 14:54:00,1.56125,1.5614,1.56113,1.56118,136400000.0
2009-01-01 14:55:00,1.56115,1.56158,1.5611,1.56148,138600000.0
2009-01-01 14:56:00,1.5615,1.56162,1.56121,1.56158,155399999.0
2009-01-01 14:57:00,1.56153,1.56176,1.56134,1.56144,149800001.0
2009-01-01 14:58:00,1.56138,1.56145,1.56088,1.56133,164200000.0
2009-01-01 14:59:00,1.5613,1.56153,1.561,1.56108,148300000.0
2009-01-01 15:00:00,1.56099,1.56167,1.56097,1.56116,267000000.0
2009-01-01 15:01:00,1.56136,1.56161,1.56114,1.56145,238399999.0
2009-01-01 15:02:00,1.56153,1.56157,1.56128,1.5614,112800000.0
2009-01-01 15:03:00,1.5613,1.56163,1.56106,1.56145,139799999.0
2009-01-01 15:04:00,1.5616,1.56163,1.5613,1.5615,105600001.0
2009-01-01 15:05:00,1.56147,1.5618,1.56131,1.56151,168600001.0
2009-01-01 15:06:00,1.56173,1.56193,1.5615,1.56173,186200000.0
2009-01-01 15:07:00,1.56168,1.56185,1.56122,1.56145,254399999.0
2009-01-01 15:08:00,1.5616,1.56182,1.56143,1.56166,246399997.0
2009-01-01 15:09:00,1.56158,1.56182,1.56149,1.56157,95000000.0
2009-01-01 15:10:00,1.5616,1.56178,1.56133,1.56175,184900001.0
2009-01-01 15:11:00,1.5616,1.56184,1.56132,1.56157,164900000.0
2009-01-01 15:12:00,1.56159,1.56177,1.56152,1.5616,107200000.0
2009-01-01 15:13:00,1.56166,1.56173,1.56138,1.5614,85800000.0
2009-01-01 15:14:00,1.5616,1.56195,1.5616,1.56193,205199999.0
2009-01-01 15:15:00,1.56208,1.56218,1.56168,1.56205,131400001.0
2009-01-01 15:16:00,1.56195,1.56197,1.5617,1.56195,88200000.0
2009-01-01 15:17:00,1.56172,1.56181,1.56161,1.56165,69000000.0
2009-01-01 15:18:00,1.56185,1.562,1.5617,1.56193,103600001.0
2009-01-01 15:19:00,1.56185,1.56202,1.56177,1.56188,171400001.0
2009-01-01 15:20:00,1.56165,1.56173,1.56133,1.56153,181400002.0
2009-01-01 15:21:00,1.56154,1.56194,1.56122,1.56141,144800000.0
2009-01-01 15:22:00,1.56168,1.56185,1.56137,1.56153,307900000.0
2009-01-01 15:23:00,1.56158,1.56228,1.56157,1.56196,181400000.0
2009-01-01 15:24:00,1.56188,1.56195,1.56165,1.56183,91600000.0
2009-01-01 15:25:00,1.5619,1.56224,1.56175,1.56205,102200000.0
2009-01-01 15:26:00,1.56178,1.56183,1.56163,1.56163,135300003.0
2009-01-01 15:27:00,1.56164,1.5617,1.56122,1.5617,231400000.0
2009-01-01 15:28:00,1.56173,1.56188,1.56137,1.56175,158200000.0
2009-01-01 15:29:00,1.56163,1.56177,1.56113,1.56162,186999999.0
2009-01-01 15:30:00,1.56155,1.56177,1.56133,1.5614,167200000.0
2009-01-01 15:31:00,1.56169,1.56195,1.56128,1.5618,108399999.0
2009-01-01 15:32:00,1.5617,1.5617,1.56117,1.56143,221400000.0
2009-01-01 15:33:00,1.56108,1.56154,1.56101,1.56135,215600000.0
2009-01-01 15:34:00,1.56157,1.5617,1.56123,1.5615,233799999.0
2009-01-01 15:35:00,1.56158,1.56185,1.56141,1.56172,154800000.0
2009-01-01 15:36:00,1.5617,1.5617,1.56137,1.56145,74400000.0
2009-01-01 15:37:00,1.56148,1.56183,1.5613,1.56183,203000001.0
2009-01-01 15:38:00,1.56153,1.56188,1.56117,1.56177,136000000.0
2009-01-01 15:39:00,1.5615,1.56182,1.56127,1.5617,134600001.0
2009-01-01 15:40:00,1.5618,1.56183,1.56153,1.5617,106700000.0
2009-01-01 15:41:00,1.56143,1.5617,1.56121,1.56145,120400000.0
2009-01-01 15:42:00,1.56157,1.56195,1.5614,1.56193,139600000.0
2009-01-01 15:43:00,1.5618,1.56202,1.56156,1.56156,153400000.0
2009-01-01 15:44:00,1.56175,1.562,1.5616,1.56173,203800001.0
2009-01-01 15:45:00,1.56175,1.56205,1.56157,1.56168,207400000.0
2009-01-01 15:46:00,1.5616,1.562,1.56135,1.56155,213599999.0
2009-01-01 15:47:00,1.56157,1.56213,1.56152,1.56164,123800000.0
2009-01-01 15:48:00,1.5612,1.56173,1.5612,1.56168,117200000.0
2009-01-01 15:49:00,1.56155,1.56175,1.56141,1.56146,252799998.0
2009-01-01 15:50:00,1.56155,1.56173,1.56123,1.56145,129599999.0
2009-01-01 15:51:00,1.5614,1.56171,1.56124,1.56165,143000000.0
2009-01-01 15:52:00,1.5615,1.56157,1.56105,1.56108,161400000.0
2009-01-01 15:53:00,1.56121,1.56175,1.56108,1.56155,168400002.0
2009-01-01 15:54:00,1.56145,1.56177,1.5612,1.56165,186600001.0
2009-01-01 15:55:00,1.56178,1.56208,1.56126,1.56153,208600000.0
2009-01-01 15:56:00,1.56143,1.56163,1.5612,1.56155,158400000.0
2009-01-01 15:57:00,1.56168,1.56194,1.56127,1.56168,159600000.0
2009-01-01 15:58:00,1.56128,1.56155,1.56105,1.56105,150000000.0
2009-01-01 15:59:00,1.56126,1.56126,1.56088,1.56108,154000000.0
2009-01-01 16:00:00,1.56128,1.56155,1.56113,1.5614,133299999.0
2009-01-01 16:01:00,1.56146,1.56155,1.56128,1.56138,108600000.0
2009-01-01 16:02:00,1.56138,1.5614,1.56113,1.56123,204799999.0
2009-01-01 16:03:00,1.5613,1.56141,1.56087,1.5614,124600000.0
2009-01-01 16:04:00,1.56128,1.5614,1.5612,1.5613,130800000.0
2009-01-01 16:05:00,1.56115,1.56142,1.56108,1.5611,266400004.0
2009-01-01 16:06:00,1.56125,1.56148,1.56108,1.5613,186400000.0
2009-01-01 16:07:00,1.56133,1.56153,1.56112,1.56132,287600001.0
2009-01-01 16:08:00,1.56125,1.5615,1.56117,1.5614,190900000.0
2009-01-01 16:09:00,1.56123,1.56141,1.56091,1.56113,186400002.0
2009-01-01 16:10:00,1.5611,1.56155,1.56102,1.56155,199100001.0
2009-01-01 16:11:00,1.56158,1.5617,1.56134,1.56139,129000000.0
2009-01-01 16:12:00,1.5613,1.56168,1.56113,1.56137,178800002.0
2009-01-01 16:13:00,1.5615,1.5615,1.56088,1.5612,324800000.0
2009-01-01 16:14:00,1.5614,1.56163,1.56105,1.56155,362999999.0
2009-01-01 16:15:00,1.5617,1.5617,1.56123,1.56151,293600001.0
2009-01-01 16:16:00,1.5614,1.56178,1.56107,1.5615,156200000.0
2009-01-01 16:17:00,1.56139,1.56183,1.56096,1.56183,205599999.0
2009-01-01 16:18:00,1.5617,1.56177,1.56153,1.56153,40900000.0
2009-01-01 16:19:00,1.56161,1.56194,1.56118,1.56127,178600000.0
2009-01-01 16:20:00,1.56125,1.56175,1.56105,1.5613,313200000.0
2009-01-01 16:21:00,1.56135,1.56163,1.5609,1.56103,267400000.0
2009-01-01 16:22:00,1.56141,1.56191,1.56127,1.56147,300799999.0
2009-01-01 16:23:00,1.56158,1.56189,1.56113,1.56128,271699999.0
2009-01-01 16:24:00,1.5611,1.56168,1.561,1.56148,156800001.0
2009-01-01 16:25:00,1.56149,1.56175,1.56128,1.56173,171800000.0
2009-01-01 16:26:00,1.5614,1.56168,1.56135,1.5616,109800000.0
2009-01-01 16:27:00,1.56145,1.56162,1.5611,1.56135,294199999.0
2009-01-01 16:28:00,1.56137,1.56143,1.5612,1.56128,201500000.0
2009-01-01 16:29:00,1.5615,1.56172,1.56136,1.56141,167900000.0
2009-01-01 16:30:00,1.56123,1.56145,1.56103,1.56113,188600000.0
2009-01-01 16:31:00,1.5609,1.56148,1.5609,1.56145,154000000.0
2009-01-01 16:32:00,1.56119,1.56153,1.56114,1.56144,118600000.0
2009-01-01 16:33:00,1.56139,1.56139,1.56102,1.56107,274500000.0
2009-01-01 16:34:00,1.5614,1.56165,1.56095,1.56143,222200000.0
2009-01-01 16:35:00,1.56121,1.56169,1.561,1.56122,343000002.0
2009-01-01 16:36:00,1.56128,1.56168,1.56098,1.5614,229400000.0
2009-01-01 16:37:00,1.56147,1.56162,1.56131,1.5614,137000000.0
2009-01-01 16:38:00,1.56158,1.5616,1.5612,1.56137,142000000.0
2009-01-01 16:39:00,1.56152,1.56197,1.56129,1.56131,216000001.0
2009-01-01 16:40:00,1.56137,1.56173,1.56113,1.5615,195000003.0
2009-01-01 16:41:00,1.5616,1.56173,1.56118,1.5614,248200002.0
2009-01-01 16:42:00,1.56143,1.56143,1.56113,1.56137,80600000.0
2009-01-01 16:43:00,1.56134,1.56144,1.56095,1.56114,183400000.0
2009-01-01 16:44:00,1.56128,1.5616,1.56108,1.56115,242399999.0
2009-01-01 16:45:00,1.56137,1.56174,1.56117,1.56156,170200000.0
2009-01-01 16:46:00,1.56135,1.5615,1.56095,1.56098,294000000.0
2009-01-01 16:47:00,1.56159,1.56164,1.56099,1.56115,336600000.0
2009-01-01 16:48:00,1.56128,1.56148,1.56115,1.5613,228800000.0
2009-01-01 16:49:00,1.56133,1.56179,1.56103,1.56163,177800000.0
2009-01-01 16:50:00,1.56153,1.56153,1.561,1.5612,190800000.0
2009-01-01 16:51:00,1.56123,1.5616,1.56109,1.56128,305000001.0
2009-01-01 16:52:00,1.5613,1.5616,1.5613,1.56135,231200001.0
2009-01-01 16:53:00,1.56157,1.56185,1.56135,1.56138,216600000.0
2009-01-01 16:54:00,1.56155,1.56168,1.5614,1.56155,89600000.0
2009-01-01 16:55:00,1.56153,1.56169,1.56141,1.5615,141800000.0
2009-01-01 16:56:00,1.56113,1.56138,1.56113,1.56135,157600000.0
2009-01-01 16:57:00,1.56133,1.56137,1.56085,1.5611,306699999.0
2009-01-01 16:58:00,1.5612,1.56152,1.56084,1.56152,212400000.0
2009-01-01 16:59:00,1.56148,1.56155,1.561,1.561,176400000.0
2009-01-01 17:00:00,1.56103,1.56157,1.56083,1.56153,247199998.0
2009-01-01 17:01:00,1.56149,1.56161,1.56125,1.56142,123800000.0
2009-01-01 17:02:00,1.56137,1.56153,1.5611,1.56135,139000000.0
2009-01-01 17:03:00,1.56139,1.56139,1.56099,1.56116,191800001.0
2009-01-01 17:04:00,1.5612,1.5615,1.56098,1.56135,148799999.0
2009-01-01 17:05:00,1.56149,1.56168,1.56108,1.56159,273000004.0
2009-01-01 17:06:00,1.56138,1.56145,1.561,1.56115,160000000.0
2009-01-01 17:07:00,1.56131,1.56131,1.56093,1.56124,183600000.0
2009-01-01 17:08:00,1.56128,1.56155,1.56075,1.56117,210200002.0
2009-01-01 17:09:00,1.56114,1.56132,1.56101,1.56131,188600000.0
2009-01-01 17:10:00,1.56135,1.56145,1.5611,1.56113,109800000.0
2009-01-01 17:11:00,1.56104,1.56133,1.56083,1.56083,274800001.0
2009-01-01 17:12:00,1.5612,1.56168,1.56098,1.5613,276000001.0
2009-01-01 17:13:00,1.56128,1.56153,1.56119,1.56132,160800000.0
2009-01-01 17:14:00,1.5614,1.56163,1.5612,1.56155,125800001.0
2009-01-01 17:15:00,1.56163,1.56177,1.56141,1.56141,134400000.0
2009-01-01 17:16:00,1.5615,1.56163,1.5612,1.5612,131600000.0
2009-01-01 17:17:00,1.56093,1.56132,1.56088,1.561,85000000.0
2009-01-01 17:18:00,1.56115,1.5616,1.561,1.5612,150799999.0
2009-01-01 17:19:00,1.56128,1.56177,1.56102,1.56147,206300001.0
2009-01-01 17:20:00,1.5614,1.56165,1.561,1.56157,241400000.0
2009-01-01 17:21:00,1.56144,1.56186,1.56115,1.56135,148200000.0
2009-01-01 17:22:00,1.56165,1.56165,1.56105,1.5613,247700002.0
2009-01-01 17:23:00,1.56141,1.56156,1.56133,1.56134,88600000.0
2009-01-01 17:24:00,1.5612,1.56128,1.56098,1.56113,212400001.0
2009-01-01 17:25:00,1.56118,1.56185,1.56105,1.56125,231100000.0
2009-01-01 17:26:00,1.56158,1.56163,1.56103,1.56135,197800000.0
2009-01-01 17:27:00,1.56131,1.56153,1.56105,1.56128,274200001.0
2009-01-01 17:28:00,1.56115,1.56158,1.56105,1.56138,149200001.0
2009-01-01 17:29:00,1.5616,1.56165,1.5611,1.56125,120400000.0
2009-01-01 17:30:00,1.5612,1.56161,1.56081,1.56142,171400000.0
2009-01-01 17:31:00,1.56152,1.56164,1.56122,1.56125,110800000.0
2009-01-01 17:32:00,1.56133,1.56157,1.56133,1.56137,152999999.0
2009-01-01 17:33:00,1.56152,1.56178,1.56136,1.56158,137400001.0
2009-01-01 17:34:00,1.56157,1.56168,1.56128,1.56143,152000000.0
2009-01-01 17:35:00,1.56144,1.56167,1.56135,1.56167,50800000.0
2009-01-01 17:36:00,1.56148,1.56168,1.56143,1.56145,38400000.0
2009-01-01 17:37:00,1.56165,1.56172,1.56154,1.56156,87400000.0
2009-01-01 17:38:00,1.56145,1.5616,1.5614,1.56145,91000001.0
2009-01-01 17:39:00,1.56142,1.56145,1.56132,1.56143,67400000.0
2009-01-01 17:40:00,1.5615,1.56155,1.56135,1.56155,43200000.0
2009-01-01 17:41:00,1.56146,1.56163,1.56145,1.56163,54000000.0
2009-01-01 17:42:00,1.56145,1.56158,1.5613,1.56155,109400000.0
2009-01-01 17:43:00,1.56124,1.56182,1.56124,1.5613,149800002.0
2009-01-01 17:44:00,1.56137,1.56137,1.56098,1.56117,174400001.0
2009-01-01 17:45:00,1.56135,1.56175,1.56111,1.56131,183600000.0
2009-01-01 17:46:00,1.56135,1.56138,1.56102,1.5613,135600000.0
2009-01-01 17:47:00,1.56145,1.56145,1.56105,1.5611,97800001.0
2009-01-01 17:48:00,1.5611,1.56148,1.56095,1.5613,132800000.0
2009-01-01 17:49:00,1.56144,1.56175,1.56116,1.56175,212399999.0
2009-01-01 17:50:00,1.56153,1.56168,1.5612,1.5613,105200000.0
2009-01-01 17:51:00,1.56119,1.56158,1.56112,1.56113,173199998.0
2009-01-01 17:52:00,1.56113,1.56168,1.56113,1.56128,51000000.0
2009-01-01 17:53:00,1.56153,1.56169,1.56083,1.56169,262400001.0
2009-01-01 17:54:00,1.5615,1.56158,1.56088,1.56117,118800000.0
2009-01-01 17:55:00,1.56117,1.56133,1.56086,1.56103,166400000.0
2009-01-01 17:56:00,1.56143,1.56158,1.5612,1.5614,113800001.0
2009-01-01 17:57:00,1.56159,1.56159,1.56099,1.561,117600000.0
2009-01-01 17:58:00,1.56123,1.56128,1.56095,1.56103,206600000.0
2009-01-01 17:59:00,1.56118,1.56172,1.561,1.5613,304800003.0
2009-01-01 18:00:00,1.5613,1.56158,1.56085,1.5612,203600002.0
2009-01-01 18:01:00,1.56126,1.56153,1.56105,1.56105,146000000.0
2009-01-01 18:02:00,1.56105,1.56155,1.56098,1.56145,153600000.0
2009-01-01 18:03:00,1.56135,1.56143,1.56091,1.56123,145499999.0
2009-01-01 18:04:00,1.5614,1.56145,1.5611,1.56125,163400000.0
2009-01-01 18:05:00,1.56123,1.56141,1.56111,1.56118,80400000.0
2009-01-01 18:06:00,1.5612,1.56135,1.5611,1.56128,101200000.0
2009-01-01 18:07:00,1.56123,1.56148,1.56093,1.56148,207600000.0
2009-01-01 18:08:00,1.56148,1.56168,1.56098,1.5615,215600000.0
2009-01-01 18:09:00,1.56131,1.56147,1.56095,1.56145,192200000.0
2009-01-01 18:10:00,1.56157,1.56157,1.56105,1.56133,139600000.0
2009-01-01 18:11:00,1.5613,1.56156,1.56088,1.56126,289800001.0
2009-01-01 18:12:00,1.56115,1.5614,1.56098,1.56115,232000000.0
2009-01-01 18:13:00,1.56094,1.5612,1.56066,1.5612,200800002.0
2009-01-01 18:14:00,1.56157,1.56173,1.56125,1.56153,213600000.0
2009-01-01 18:15:00,1.56148,1.56172,1.56127,1.56138,103000000.0
2009-01-01 18:16:00,1.5615,1.56158,1.56123,1.56137,76200000.0
2009-01-01 18:17:00,1.5614,1.56175,1.56125,1.56135,135600000.0
2009-01-01 18:18:00,1.56073,1.5612,1.56073,1.5609,113400000.0
2009-01-01 18:19:00,1.56091,1.56147,1.56084,1.56084,246200003.0
2009-01-01 18:20:00,1.56133,1.56205,1.56125,1.56195,219200000.0
2009-01-01 18:21:00,1.562,1.56206,1.56172,1.56199,92200002.0
2009-01-01 18:22:00,1.56163,1.56163,1.5613,1.56135,67600000.0
2009-01-01 18:23:00,1.56137,1.56137,1.56067,1.56088,70000000.0
2009-01-01 18:24:00,1.5611,1.56148,1.56093,1.56135,104800000.0
2009-01-01 18:25:00,1.56143,1.56143,1.56075,1.56098,182899999.0
2009-01-01 18:26:00,1.56088,1.56155,1.56022,1.56123,292600000.0
2009-01-01 18:27:00,1.56106,1.56172,1.56083,1.56133,190900002.0
2009-01-01 18:28:00,1.56143,1.56145,1.56117,1.56137,74400000.0
2009-01-01 18:29:00,1.56138,1.56157,1.56079,1.56082,187400001.0
2009-01-01 18:30:00,1.56115,1.56135,1.56073,1.56135,137000001.0
2009-01-01 18:31:00,1.56148,1.56167,1.56083,1.56156,176000000.0
2009-01-01 18:32:00,1.5615,1.56157,1.56113,1.56113,60200001.0
2009-01-01 18:33:00,1.56117,1.56169,1.56086,1.56146,170000000.0
2009-01-01 18:34:00,1.56135,1.56137,1.56135,1.56137,4800000.0
2009-01-01 18:35:00,1.56135,1.56138,1.56117,1.56134,8600000.0
2009-01-01 18:36:00,1.56135,1.5614,1.56135,1.56135,23900000.0
2009-01-01 18:37:00,1.5616,1.56196,1.56138,1.56158,115000000.0
2009-01-01 18:38:00,1.5614,1.5614,1.56115,1.56117,87200000.0
2009-01-01 18:39:00,1.56139,1.56198,1.561,1.56132,95800001.0
2009-01-01 18:40:00,1.56117,1.56168,1.56078,1.56165,174500001.0
2009-01-01 18:41:00,1.56156,1.5618,1.56145,1.56163,88800000.0
2009-01-01 18:42:00,1.56155,1.56163,1.5613,1.56145,44000000.0
2009-01-01 18:43:00,1.56152,1.56171,1.56136,1.56153,58600001.0
2009-01-01 18:44:00,1.5614,1.56163,1.5612,1.56143,66800000.0
2009-01-01 18:45:00,1.56116,1.56143,1.56103,1.56135,113400002.0
2009-01-01 18:46:00,1.56148,1.56168,1.56105,1.56145,135800000.0
2009-01-01 18:47:00,1.56148,1.56153,1.56135,1.56153,42000000.0
2009-01-01 18:48:00,1.5616,1.56168,1.56113,1.5612,94000001.0
2009-01-01 18:49:00,1.56114,1.56154,1.56097,1.56115,112800000.0
2009-01-01 18:50:00,1.56155,1.5616,1.56098,1.56108,125000000.0
2009-01-01 18:51:00,1.56128,1.56148,1.56082,1.56104,78400000.0
2009-01-01 18:52:00,1.56095,1.56125,1.56085,1.56093,92200000.0
2009-01-01 18:53:00,1.56091,1.56187,1.56081,1.56144,123100000.0
2009-01-01 18:54:00,1.56173,1.56177,1.56145,1.56145,86200000.0
2009-01-01 18:55:00,1.56134,1.56184,1.56094,1.56152,137800001.0
2009-01-01 18:56:00,1.5615,1.5615,1.5615,1.5615,6000000.0
2009-01-01 18:57:00,1.56151,1.56154,1.56119,1.56119,51000000.0
2009-01-01 18:58:00,1.56105,1.5613,1.5608,1.5611,203200001.0
2009-01-01 18:59:00,1.56122,1.56167,1.5609,1.56165,166600000.0
2009-01-01 19:00:00,1.56143,1.56163,1.56125,1.56125,53400000.0
2009-01-01 19:01:00,1.56105,1.56105,1.5605,1.5607,49800000.0
2009-01-01 19:02:00,1.5608,1.5608,1.5608,1.5608,1600000.0
2009-01-01 19:03:00,1.56091,1.56127,1.5608,1.56127,27200000.0
2009-01-01 19:04:00,1.56125,1.56125,1.56117,1.56125,14800000.0
2009-01-01 19:05:00,1.56127,1.56127,1.56112,1.5612,10200000.0
2009-01-01 19:06:00,1.56123,1.56123,1.56115,1.56115,9600000.0
2009-01-01 19:07:00,1.56104,1.5616,1.56104,1.5611,10400000.0
2009-01-01 19:08:00,1.56108,1.56108,1.5609,1.5609,9200000.0
2009-01-01 19:09:00,1.561,1.561,1.56074,1.56083,7800000.0
2009-01-01 19:10:00,1.56085,1.56113,1.56065,1.56098,40600000.0
2009-01-01 19:11:00,1.5608,1.56132,1.56068,1.56098,70399999.0
2009-01-01 19:12:00,1.56113,1.56125,1.56088,1.56108,36000000.0
2009-01-01 19:13:00,1.56096,1.56153,1.5607,1.56096,73600000.0
2009-01-01 19:14:00,1.56093,1.5613,1.56075,1.56102,89600000.0
2009-01-01 19:15:00,1.56073,1.56088,1.56046,1.56046,51600000.0
2009-01-01 19:16:00,1.56035,1.5608,1.56035,1.5605,81800000.0
2009-01-01 19:17:00,1.56048,1.56125,1.56028,1.56071,169400001.0
2009-01-01 19:18:00,1.56053,1.56135,1.56053,1.56117,57400000.0
2009-01-01 19:19:00,1.56098,1.56102,1.56031,1.56102,44800000.0
2009-01-01 19:20:00,1.56098,1.56105,1.56045,1.561,88000000.0
2009-01-01 19:21:00,1.56091,1.56104,1.56059,1.56101,137800000.0
2009-01-01 19:22:00,1.5612,1.5612,1.5608,1.56095,86000000.0
2009-01-01 19:23:00,1.56084,1.56139,1.56066,1.56097,79300000.0
2009-01-01 19:24:00,1.56108,1.56177,1.56033,1.5612,83400000.0
2009-01-01 19:25:00,1.5613,1.5618,1.56077,1.56143,107600000.0
2009-01-01 19:26:00,1.56088,1.56095,1.56042,1.5606,83800000.0
2009-01-01 19:27:00,1.56061,1.56107,1.56057,1.56074,156000001.0
2009-01-01 19:28:00,1.56078,1.56098,1.56015,1.56048,111600000.0
2009-01-01 19:29:00,1.56033,1.56043,1.5602,1.56033,105400000.0
2009-01-01 19:30:00,1.5603,1.56155,1.56014,1.5614,105200000.0
2009-01-01 19:31:00,1.56114,1.56173,1.56114,1.5614,72200000.0
2009-01-01 19:32:00,1.56155,1.5616,1.56113,1.56155,68400000.0
2009-01-01 19:33:00,1.56173,1.56198,1.56101,1.56162,109100000.0
2009-01-01 19:34:00,1.56133,1.56153,1.5611,1.56117,54400000.0
2009-01-01 19:35:00,1.56118,1.56118,1.56066,1.5609,33000000.0
2009-01-01 19:36:00,1.56083,1.56155,1.56083,1.56155,32400000.0
2009-01-01 19:37:00,1.5614,1.56154,1.56118,1.56118,51800000.0
2009-01-01 19:38:00,1.56098,1.56108,1.5609,1.56103,23800000.0
2009-01-01 19:39:00,1.56108,1.56143,1.5609,1.56095,55000000.0
2009-01-01 19:40:00,1.56084,1.56116,1.56067,1.5609,108600000.0
2009-01-01 19:41:00,1.56092,1.56136,1.56068,1.56136,83000001.0
2009-01-01 19:42:00,1.5614,1.56163,1.56098,1.56098,71200000.0
2009-01-01 19:43:00,1.56097,1.56154,1.5609,1.56095,61200000.0
2009-01-01 19:44:00,1.5609,1.56143,1.56065,1.56128,164700002.0
2009-01-01 19:45:00,1.56108,1.56177,1.56081,1.56081,114800000.0
2009-01-01 19:46:00,1.56071,1.56133,1.56059,1.56113,51400000.0
2009-01-01 19:47:00,1.56094,1.56149,1.56092,1.56149,51800000.0
2009-01-01 19:48:00,1.56144,1.56155,1.56127,1.56127,45600000.0
2009-01-01 19:49:00,1.56118,1.56152,1.56117,1.56142,39400000.0
2009-01-01 19:50:00,1.56142,1.56156,1.56117,1.56117,13600000.0
2009-01-01 19:51:00,1.56143,1.56143,1.56109,1.56111,14400000.0
2009-01-01 19:52:00,1.56139,1.56161,1.56099,1.56127,29200000.0
2009-01-01 19:53:00,1.55978,1.56012,1.5594,1.56002,50400000.0
2009-01-01 19:54:00,1.55917,1.55935,1.5589,1.55895,54600000.0
2009-01-01 19:55:00,1.55907,1.55908,1.55883,1.55887,28200000.0
2009-01-01 19:56:00,1.55837,1.55837,1.55745,1.55745,2600000.0
2009-01-01 19:57:00,1.55775,1.55783,1.55762,1.55771,14800000.0
2009-01-01 19:58:00,1.55895,1.55925,1.5589,1.55923,53400000.0
2009-01-01 19:59:00,1.5588,1.55891,1.55848,1.5587,34800000.0
2009-01-01 20:00:00,1.55892,1.55892,1.55788,1.55788,3600000.0
2009-01-01 20:01:00,1.55761,1.55797,1.55721,1.55797,16600000.0
2009-01-01 20:02:00,1.55825,1.55865,1.55812,1.55812,38600000.0
2009-01-01 20:03:00,1.55834,1.55853,1.55823,1.55853,22600000.0
2009-01-01 20:04:00,1.55874,1.55953,1.55874,1.55953,15400000.0
2009-01-01 20:05:00,1.55896,1.55954,1.55896,1.55954,12200000.0
2009-01-01 20:06:00,1.5594,1.5594,1.55866,1.55866,29199999.0
2009-01-01 20:07:00,1.55853,1.55853,1.55834,1.55842,22600000.0
2009-01-01 20:08:00,1.55947,1.55967,1.55937,1.55945,66800000.0
2009-01-01 20:09:00,1.55945,1.56012,1.55943,1.56005,86900000.0
2009-01-01 20:10:00,1.5601,1.56027,1.55963,1.55969,53600000.0
2009-01-01 20:11:00,1.55966,1.55974,1.55946,1.55963,57799999.0
2009-01-01 20:12:00,1.56022,1.56032,1.56,1.56032,54600000.0
2009-01-01 20:13:00,1.56045,1.56045,1.56003,1.56014,17600000.0
2009-01-01 20:14:00,1.55963,1.55978,1.5596,1.55975,23200000.0
2009-01-01 20:15:00,1.56003,1.56008,1.5598,1.56,8400000.0
2009-01-01 20:16:00,1.55907,1.55907,1.559,1.559,14000000.0
2009-01-01 20:17:00,1.55894,1.55894,1.55878,1.55894,12000000.0
2009-01-01 20:18:00,1.55938,1.5594,1.55933,1.55933,19400000.0
2009-01-01 20:19:00,1.55916,1.5593,1.55911,1.55921,31800000.0
2009-01-01 20:20:00,1.55926,1.55931,1.55923,1.55923,20200000.0
2009-01-01 20:21:00,1.55927,1.55931,1.55901,1.55931,27400000.0
2009-01-01 20:22:00,1.55944,1.55944,1.55934,1.55934,12400000.0
2009-01-01 20:23:00,1.55902,1.55945,1.55831,1.55935,14000000.0
2009-01-01 20:24:00,1.55925,1.55947,1.55925,1.5594,17800000.0
2009-01-01 20:25:00,1.55931,1.5594,1.55903,1.55925,15800000.0
2009-01-01 20:26:00,1.55946,1.55963,1.55902,1.55935,14600000.0
2009-01-01 20:27:00,1.55944,1.55944,1.55878,1.55944,13600000.0
2009-01-01 20:28:00,1.5594,1.55951,1.55935,1.55947,18800000.0
2009-01-01 20:29:00,1.55946,1.55946,1.55944,1.55944,4200000.0
2009-01-01 20:30:00,1.5594,1.55946,1.55916,1.55932,17800000.0
2009-01-01 20:31:00,1.55905,1.55912,1.55889,1.5589,16800000.0
2009-01-01 20:32:00,1.55895,1.55895,1.55884,1.55888,22000000.0
2009-01-01 20:33:00,1.55889,1.55898,1.55858,1.55888,20800000.0
2009-01-01 20:34:00,1.55879,1.5592,1.55861,1.55896,52400001.0
2009-01-01 20:35:00,1.55869,1.55909,1.55832,1.55909,43000000.0
2009-01-01 20:36:00,1.55917,1.55927,1.55904,1.55909,16600000.0
2009-01-01 20:37:00,1.55873,1.55913,1.55866,1.55883,19000000.0
2009-01-01 20:38:00,1.55908,1.55922,1.55861,1.55922,43600000.0
2009-01-01 20:39:00,1.55905,1.55924,1.55897,1.55904,27800000.0
2009-01-01 20:40:00,1.55704,1.55897,1.55704,1.55813,29200000.0
2009-01-01 20:41:00,1.55879,1.55882,1.55863,1.55872,39400001.0
2009-01-01 20:42:00,1.55888,1.55906,1.55858,1.5588,19800000.0
2009-01-01 20:43:00,1.55951,1.55979,1.55951,1.55979,7200000.0
2009-01-01 20:44:00,1.55901,1.55901,1.55838,1.55838,38800000.0
2009-01-01 20:45:00,1.5596,1.5596,1.55943,1.55943,18600000.0
2009-01-01 20:46:00,1.55897,1.55901,1.55894,1.55901,27400000.0
2009-01-01 20:47:00,1.55926,1.55949,1.5584,1.55849,16800000.0
2009-01-01 20:48:00,1.55667,1.55667,1.55667,1.55667,4800000.0
2009-01-01 20:49:00,1.55802,1.55809,1.55802,1.55803,16600000.0
2009-01-01 20:50:00,1.55697,1.55697,1.55697,1.55697,1600000.0
2009-01-01 20:51:00,1.55663,1.55696,1.55663,1.5568,12600000.0
2009-01-01 20:52:00,1.55625,1.55658,1.55625,1.55658,2600000.0
2009-01-01 20:53:00,1.5565,1.55684,1.55634,1.55664,24200000.0
2009-01-01 20:54:00,1.5563,1.5563,1.5562,1.55622,8400000.0
2009-01-01 20:55:00,1.55919,1.55985,1.55903,1.55903,13200000.0
2009-01-01 20:56:00,1.55975,1.55975,1.55975,1.55975,1600000.0
2009-01-01 20:57:00,1.56025,1.56025,1.55946,1.56009,76200002.0
2009-01-01 20:58:00,1.56072,1.56095,1.56052,1.5609,67800000.0
2009-01-01 20:59:00,1.56078,1.56087,1.56078,1.56082,9800000.0
2009-01-01 21:00:00,1.5606,1.5606,1.55836,1.55836,21800000.0
2009-01-01 21:01:00,1.56001,1.56001,1.55952,1.55952,15200000.0
2009-01-01 21:02:00,1.5579,1.5579,1.5579,1.5579,4800000.0
2009-01-01 21:03:00,1.55812,1.55826,1.55786,1.55789,11400000.0
2009-01-01 21:04:00,1.55707,1.5571,1.55705,1.5571,4600000.0
2009-01-01 21:05:00,1.55723,1.55723,1.55712,1.55712,11800000.0
2009-01-01 21:06:00,1.55745,1.55757,1.5573,1.55757,8400000.0
2009-01-01 21:07:00,1.55781,1.55785,1.55748,1.55757,33000000.0
2009-01-01 21:08:00,1.55735,1.55735,1.55725,1.55725,13800000.0
2009-01-01 21:09:00,1.55763,1.55763,1.55723,1.55723,14000000.0
2009-01-01 21:10:00,1.55702,1.55702,1.55702,1.55702,3200000.0
2009-01-01 21:11:00,1.55696,1.55696,1.55692,1.55692,6600000.0
2009-01-01 21:12:00,1.55715,1.55715,1.55715,1.55715,2000000.0
2009-01-01 21:13:00,1.55792,1.55799,1.55721,1.55776,44400001.0
2009-01-01 21:14:00,1.55715,1.55735,1.55709,1.55714,44600001.0
2009-01-01 21:15:00,1.55746,1.55746,1.55683,1.55732,16400000.0
2009-01-01 21:16:00,1.5574,1.55768,1.5574,1.5575,24800000.0
2009-01-01 21:17:00,1.55755,1.55757,1.55717,1.55757,10400000.0
2009-01-01 21:18:00,1.55753,1.55757,1.55723,1.5574,49799999.0
2009-01-01 21:19:00,1.55728,1.55738,1.55709,1.55723,25400000.0
2009-01-01 21:20:00,1.55735,1.55755,1.55735,1.5574,28400000.0
2009-01-01 21:21:00,1.55715,1.55715,1.557,1.557,23200000.0
2009-01-01 21:22:00,1.55735,1.55748,1.55735,1.55748,11400000.0
2009-01-01 21:23:00,1.55608,1.55642,1.55597,1.55597,20400000.0
2009-01-01 21:24:00,1.55763,1.55763,1.55725,1.55732,29600000.0
2009-01-01 21:25:00,1.55699,1.557,1.5569,1.557,23200000.0
2009-01-01 21:26:00,1.55638,1.55702,1.5561,1.557,24400000.0
2009-01-01 21:27:00,1.55629,1.557,1.55604,1.55686,10800000.0
2009-01-01 21:28:00,1.55743,1.55808,1.5573,1.558,13200000.0
2009-01-01 21:29:00,1.55771,1.55792,1.55742,1.5578,43800000.0
2009-01-01 21:30:00,1.55757,1.55773,1.55757,1.55763,32199999.0
2009-01-01 21:31:00,1.5575,1.55766,1.5575,1.55757,22600000.0
2009-01-01 21:32:00,1.55757,1.55768,1.55757,1.55765,11400000.0
2009-01-01 21:33:00,1.55763,1.55782,1.5571,1.5575,63200000.0
2009-01-01 21:34:00,1.5575,1.55755,1.55725,1.55728,42600000.0
2009-01-01 21:35:00,1.5572,1.55729,1.5572,1.55726,21400000.0
2009-01-01 21:36:00,1.55728,1.55728,1.55725,1.55728,10800000.0
2009-01-01 21:37:00,1.55727,1.55815,1.55727,1.5576,33400000.0
2009-01-01 21:38:00,1.55722,1.5573,1.55722,1.5573,6600000.0
2009-01-01 21:39:00,1.55722,1.55746,1.55713,1.55718,17200000.0
2009-01-01 21:40:00,1.55717,1.55743,1.55715,1.55715,32400000.0
2009-01-01 21:41:00,1.55765,1.55772,1.55718,1.55718,14400000.0
2009-01-01 21:42:00,1.55695,1.55697,1.55695,1.55695,11600000.0
2009-01-01 21:43:00,1.55714,1.55776,1.55714,1.55776,21400000.0
2009-01-01 21:44:00,1.5569,1.5569,1.5569,1.5569,2000000.0
2009-01-01 21:45:00,1.557,1.55701,1.55694,1.55694,22599999.0
2009-01-01 21:46:00,1.55725,1.55757,1.55707,1.5572,24600000.0
2009-01-01 21:47:00,1.55704,1.55756,1.55704,1.55733,142800000.0
2009-01-01 21:48:00,1.55732,1.55745,1.55699,1.55718,127800000.0
2009-01-01 21:49:00,1.55717,1.55735,1.55705,1.5571,25600000.0
2009-01-01 21:50:00,1.5573,1.55737,1.5573,1.55735,7400000.0
2009-01-01 21:51:00,1.55729,1.55732,1.55725,1.55728,15800000.0
2009-01-01 21:52:00,1.55755,1.55755,1.55755,1.55755,1600000.0
2009-01-01 21:53:00,1.55717,1.55722,1.55702,1.55702,35400000.0
2009-01-01 21:54:00,1.5572,1.55723,1.5572,1.55723,10400000.0
2009-01-01 21:55:00,1.55789,1.55789,1.55691,1.55789,26600000.0
2009-01-01 21:56:00,1.55754,1.55754,1.55649,1.55649,22800000.0
2009-01-01 21:57:00,1.5563,1.55673,1.5563,1.55673,9800000.0
2009-01-01 21:58:00,1.5568,1.5568,1.55611,1.55643,19200000.0
2009-01-01 21:59:00,1.55651,1.55655,1.5563,1.55634,9200000.0
2009-01-01 22:00:00,1.55497,1.55503,1.55485,1.5549,36000000.0
2009-01-01 22:01:00,1.55557,1.55565,1.55477,1.55477,76599999.0
2009-01-01 22:02:00,1.5546,1.55525,1.5546,1.55525,10800000.0
2009-01-01 22:03:00,1.55461,1.55505,1.55461,1.55505,5600000.0
2009-01-01 22:04:00,1.5554,1.5554,1.55512,1.55513,20400000.0
2009-01-01 22:05:00,1.55497,1.55542,1.55497,1.55504,9400000.0
2009-01-01 22:06:00,1.55533,1.55534,1.55491,1.55505,16200000.0
2009-01-01 22:07:00,1.55528,1.55556,1.55447,1.55556,10400000.0
2009-01-01 22:08:00,1.55537,1.55552,1.55508,1.55539,24800000.0
2009-01-01 22:09:00,1.55513,1.55513,1.555,1.555,34400000.0
2009-01-01 22:10:00,1.55518,1.55524,1.55508,1.55524,47200000.0
2009-01-01 22:11:00,1.55522,1.55522,1.55457,1.55486,53200000.0
2009-01-01 22:12:00,1.55479,1.55479,1.55414,1.55423,59000000.0
2009-01-01 22:13:00,1.55431,1.55457,1.55428,1.55438,52400000.0
2009-01-01 22:14:00,1.55434,1.55459,1.55434,1.55441,16800000.0
2009-01-01 22:15:00,1.5544,1.55461,1.55434,1.55434,53800000.0
2009-01-01 22:16:00,1.55433,1.5545,1.55433,1.55448,85400001.0
2009-01-01 22:17:00,1.55443,1.55443,1.5543,1.5543,6400000.0
2009-01-01 22:18:00,1.55416,1.55431,1.55416,1.55422,12600000.0
2009-01-01 22:19:00,1.55431,1.5553,1.55409,1.55409,19400000.0
2009-01-01 22:20:00,1.55394,1.55491,1.55381,1.55491,24200000.0
2009-01-01 22:21:00,1.55413,1.55504,1.55398,1.55417,52600000.0
2009-01-01 22:22:00,1.55426,1.55446,1.55414,1.55414,62800000.0
2009-01-01 22:23:00,1.55422,1.55425,1.55413,1.55422,47400000.0
2009-01-01 22:24:00,1.55527,1.55528,1.55419,1.55522,21400000.0
2009-01-01 22:25:00,1.55433,1.5548,1.55433,1.55453,53800000.0
2009-01-01 22:26:00,1.55451,1.55473,1.5541,1.55432,43400000.0
2009-01-01 22:27:00,1.55444,1.55504,1.55425,1.55427,37600000.0
2009-01-01 22:28:00,1.55455,1.5553,1.55439,1.5553,35800000.0
2009-01-01 22:29:00,1.55543,1.55543,1.55491,1.55528,12000000.0
2009-01-01 22:30:00,1.55517,1.55517,1.55488,1.55488,4600000.0
2009-01-01 22:31:00,1.55495,1.55503,1.55495,1.55503,10400000.0
2009-01-01 22:32:00,1.55552,1.55552,1.55484,1.55497,15400000.0
2009-01-01 22:33:00,1.55506,1.55517,1.55506,1.55517,11000000.0
2009-01-01 22:34:00,1.55532,1.55532,1.55468,1.55507,9000000.0
2009-01-01 22:35:00,1.55491,1.55532,1.55491,1.55509,13000000.0
2009-01-01 22:36:00,1.55518,1.5553,1.55494,1.555,11800000.0
2009-01-01 22:37:00,1.55493,1.55505,1.55493,1.55496,10400000.0
2009-01-01 22:38:00,1.55505,1.55509,1.55501,1.55501,27600000.0
2009-01-01 22:39:00,1.55501,1.55508,1.55501,1.55502,24600000.0
2009-01-01 22:40:00,1.555,1.55503,1.55498,1.55503,9000000.0
2009-01-01 22:41:00,1.555,1.555,1.55492,1.55493,25800000.0
2009-01-01 22:42:00,1.55645,1.55647,1.55642,1.55642,15600000.0
2009-01-01 22:43:00,1.55584,1.55599,1.55583,1.55588,39400000.0
2009-01-01 22:44:00,1.55627,1.55791,1.55604,1.55791,72400000.0
2009-01-01 22:45:00,1.55665,1.55679,1.5564,1.55679,5600000.0
2009-01-01 22:46:00,1.55661,1.55695,1.55661,1.55695,12200000.0
2009-01-01 22:47:00,1.55656,1.55682,1.55641,1.55645,32000000.0
2009-01-01 22:48:00,1.5554,1.5554,1.5554,1.5554,5400000.0
2009-01-01 22:49:00,1.55555,1.55629,1.55551,1.55569,59800000.0
2009-01-01 22:50:00,1.556,1.556,1.556,1.556,2800000.0
2009-01-01 22:51:00,1.5556,1.5556,1.55545,1.55546,48800001.0
2009-01-01 22:52:00,1.5563,1.5563,1.5563,1.5563,10000000.0
2009-01-01 22:53:00,1.55632,1.55636,1.55632,1.55632,13200000.0
2009-01-01 22:54:00,1.55545,1.55545,1.55545,1.55545,4800000.0
2009-01-01 22:55:00,1.55527,1.55589,1.55527,1.55534,27600000.0
2009-01-01 22:56:00,1.55599,1.55673,1.55599,1.55673,30200000.0
2009-01-01 22:57:00,1.55676,1.55724,1.55646,1.55697,18400000.0
2009-01-01 22:58:00,1.5564,1.5564,1.55615,1.55615,4800000.0
2009-01-01 22:59:00,1.5567,1.5567,1.5567,1.5567,3200000.0
2009-01-01 23:00:00,1.55765,1.55807,1.55707,1.55707,7000000.0
2009-01-01 23:01:00,1.55862,1.55862,1.55728,1.55728,3600000.0
2009-01-01 23:02:00,1.55816,1.5582,1.55782,1.55782,7600000.0
2009-01-01 23:03:00,1.55799,1.55816,1.55771,1.55774,14600000.0
2009-01-01 23:04:00,1.55708,1.55708,1.55697,1.55697,13600000.0
2009-01-01 23:05:00,1.55701,1.5574,1.55617,1.557,10400000.0
2009-01-01 23:06:00,1.55725,1.55725,1.55725,1.55725,36200001.0
2009-01-01 23:07:00,1.55716,1.55734,1.55692,1.55734,18600000.0
2009-01-01 23:08:00,1.55713,1.55713,1.55713,1.55713,1600000.0
2009-01-01 23:09:00,1.557,1.557,1.557,1.557,1200000.0
2009-01-01 23:10:00,1.5574,1.55745,1.55685,1.55685,17800000.0
2009-01-01 23:11:00,1.5568,1.557,1.55673,1.5568,7800000.0
2009-01-01 23:12:00,1.55671,1.55721,1.55667,1.55711,19400000.0
2009-01-01 23:13:00,1.55691,1.55694,1.55681,1.55681,19200000.0
2009-01-01 23:14:00,1.55733,1.55733,1.55683,1.55683,2200000.0
2009-01-01 23:15:00,1.55745,1.55745,1.55698,1.55708,4200000.0
2009-01-01 23:16:00,1.5568,1.5568,1.55665,1.55665,15600000.0
2009-01-01 23:17:00,1.55673,1.55684,1.55655,1.55655,46400000.0
2009-01-01 23:18:00,1.55645,1.5567,1.55628,1.55662,37000000.0
2009-01-01 23:19:00,1.55653,1.55687,1.55653,1.55671,41200000.0
2009-01-01 23:20:00,1.55663,1.55743,1.55635,1.55678,26400000.0
2009-01-01 23:21:00,1.55727,1.55736,1.55634,1.55661,62200000.0
2009-01-01 23:22:00,1.55675,1.55683,1.55658,1.55683,61000001.0
2009-01-01 23:23:00,1.55762,1.55763,1.55663,1.55739,99600000.0
2009-01-01 23:24:00,1.55762,1.55787,1.55748,1.55751,47800001.0
2009-01-01 23:25:00,1.55812,1.55812,1.55773,1.55773,34599999.0
2009-01-01 23:26:00,1.55786,1.55825,1.55747,1.55765,81800000.0
2009-01-01 23:27:00,1.55756,1.55774,1.55756,1.55774,18600000.0
2009-01-01 23:28:00,1.55791,1.55837,1.55791,1.55803,21000000.0
2009-01-01 23:29:00,1.5577,1.55788,1.55748,1.55753,37200000.0
2009-01-01 23:30:00,1.55805,1.55805,1.55781,1.55781,26400000.0
2009-01-01 23:31:00,1.55773,1.55773,1.55768,1.55768,11200000.0
2009-01-01 23:32:00,1.55812,1.55837,1.5581,1.5583,46600000.0
2009-01-01 23:33:00,1.55812,1.55815,1.558,1.558,13800000.0
2009-01-01 23:34:00,1.55825,1.55825,1.55775,1.55785,44600000.0
2009-01-01 23:35:00,1.55754,1.55754,1.5566,1.55737,45600000.0
2009-01-01 23:36:00,1.558,1.5583,1.55797,1.55807,55200000.0
2009-01-01 23:37:00,1.5581,1.5581,1.55791,1.55793,23400000.0
2009-01-01 23:38:00,1.55762,1.55768,1.55755,1.55768,12200000.0
2009-01-01 23:39:00,1.55642,1.55642,1.55625,1.55625,21800000.0
2009-01-01 23:40:00,1.55757,1.55757,1.55722,1.55732,85400002.0
2009-01-01 23:41:00,1.55793,1.55793,1.55777,1.55787,79600000.0
2009-01-01 23:42:00,1.5577,1.55819,1.55762,1.55795,167200002.0
2009-01-01 23:43:00,1.55763,1.55763,1.55712,1.55734,85200000.0
2009-01-01 23:44:00,1.55804,1.55821,1.55804,1.55818,24000000.0
2009-01-01 23:45:00,1.55816,1.55937,1.55765,1.55792,105800000.0
2009-01-01 23:46:00,1.55825,1.55865,1.5582,1.55852,45800001.0
2009-01-01 23:47:00,1.55891,1.55951,1.55891,1.5594,32200000.0
2009-01-01 23:48:00,1.55812,1.55868,1.55812,1.55842,127600001.0
2009-01-01 23:49:00,1.55972,1.55986,1.55966,1.55967,34600000.0
2009-01-01 23:50:00,1.55859,1.56035,1.55859,1.5601,68600000.0
2009-01-01 23:51:00,1.55996,1.56037,1.55811,1.5598,21800000.0
2009-01-01 23:52:00,1.56033,1.56075,1.55934,1.56002,9000000.0
2009-01-01 23:53:00,1.55997,1.56015,1.55986,1.55986,13400000.0
2009-01-01 23:54:00,1.5605,1.56062,1.55937,1.56062,47200001.0
2009-01-01 23:55:00,1.56021,1.56064,1.56019,1.56019,13000000.0
2009-01-01 23:56:00,1.55993,1.56035,1.55898,1.55921,14000000.0
2009-01-01 23:57:00,1.55819,1.55819,1.55649,1.55733,19400000.0
2009-01-01 23:58:00,1.55773,1.55811,1.5567,1.5567,9800000.0
2009-01-01 23:59:00,1.55661,1.55726,1.55646,1.55681,36200000.0
2009-01-02 00:00:00,1.55761,1.55905,1.55737,1.55773,13000000.0
2009-01-02 00:01:00,1.55795,1.55957,1.55731,1.55948,16600000.0
2009-01-02 00:02:00,1.56,1.56033,1.55735,1.56033,50200002.0
2009-01-02 00:03:00,1.56024,1.561,1.56024,1.56066,11800000.0
2009-01-02 00:04:00,1.56096,1.56096,1.55997,1.55997,10000000.0
2009-01-02 00:05:00,1.5599,1.5601,1.5597,1.5597,5600000.0
2009-01-02 00:06:00,1.55985,1.56005,1.55985,1.56005,6600000.0
2009-01-02 00:07:00,1.56005,1.56005,1.55985,1.55985,3000000.0
2009-01-02 00:08:00,1.5599,1.5599,1.5598,1.5598,4200000.0
2009-01-02 00:09:00,1.5598,1.55985,1.5598,1.55985,3200000.0
2009-01-02 00:10:00,1.55985,1.55985,1.55985,1.55985,1600000.0
2009-01-02 00:11:00,1.55985,1.55985,1.55985,1.55985,1600000.0
2009-01-02 00:12:00,1.5598,1.5598,1.5597,1.55975,9400000.0
2009-01-02 00:13:00,1.55975,1.5606,1.55975,1.5606,5400000.0
2009-01-02 00:14:00,1.56075,1.5611,1.5601,1.5607,14600000.0
2009-01-02 00:15:00,1.5597,1.5597,1.5597,1.5597,3200000.0
2009-01-02 00:16:00,1.55985,1.5612,1.55985,1.561,16200000.0
2009-01-02 00:17:00,1.56105,1.56105,1.56065,1.56065,2000000.0
2009-01-02 00:18:00,1.5606,1.56105,1.5601,1.56085,14000000.0
2009-01-02 00:19:00,1.5609,1.5617,1.5609,1.5617,8000000.0
2009-01-02 00:20:00,1.56185,1.5649,1.5613,1.56465,30000000.0
2009-01-02 00:21:00,1.5643,1.5643,1.56295,1.56295,35000000.0
2009-01-02 00:22:00,1.5631,1.5639,1.56295,1.5631,15200000.0
2009-01-02 00:23:00,1.5631,1.56355,1.5631,1.5634,16000000.0
2009-01-02 00:24:00,1.56385,1.5667,1.56325,1.56665,87000000.0
2009-01-02 00:25:00,1.5667,1.569,1.56535,1.56735,88000000.0
2009-01-02 00:26:00,1.56755,1.5682,1.5674,1.56765,80800000.0
2009-01-02 00:27:00,1.56765,1.5695,1.5674,1.5695,105200000.0
2009-01-02 00:28:00,1.5691,1.5692,1.56835,1.56905,98600000.0
2009-01-02 00:29:00,1.5691,1.56925,1.56875,1.56925,40000000.0
2009-01-02 00:30:00,1.5695,1.5695,1.56875,1.569,53800000.0
2009-01-02 00:31:00,1.5691,1.56945,1.56855,1.56945,82600000.0
2009-01-02 00:32:00,1.56925,1.57125,1.5686,1.5702,25600000.0
2009-01-02 00:33:00,1.5706,1.57255,1.5704,1.57255,42400000.0
2009-01-02 00:34:00,1.57315,1.5742,1.57315,1.5734,17000000.0
2009-01-02 00:35:00,1.5734,1.5738,1.5734,1.5738,12600000.0
2009-01-02 00:36:00,1.57385,1.57385,1.57325,1.5734,16600000.0
2009-01-02 00:37:00,1.5734,1.5734,1.5734,1.5734,5000000.0
2009-01-02 00:38:00,1.5734,1.5734,1.5734,1.5734,10000000.0
2009-01-02 00:39:00,1.5734,1.5734,1.5718,1.5734,11200000.0
2009-01-02 00:40:00,1.5734,1.5734,1.5734,1.5734,3000000.0
2009-01-02 00:41:00,1.5734,1.5734,1.5718,1.5734,33600000.0
2009-01-02 00:42:00,1.572,1.572,1.56775,1.56875,36000000.0
2009-01-02 00:43:00,1.5689,1.5692,1.56805,1.5692,9600000.0
2009-01-02 00:44:00,1.5696,1.5696,1.5694,1.5694,6800000.0
2009-01-02 00:45:00,1.56879,1.56973,1.56848,1.56947,54400000.0
2009-01-02 00:46:00,1.5694,1.5694,1.5694,1.5694,4800000.0
2009-01-02 00:47:00,1.57019,1.57063,1.56952,1.57063,44800000.0
2009-01-02 00:48:00,1.56945,1.56975,1.5694,1.5697,6800000.0
2009-01-02 00:49:00,1.5697,1.5698,1.5697,1.5697,57600000.0
2009-01-02 00:50:00,1.5697,1.5698,1.5697,1.5698,11200000.0
2009-01-02 00:51:00,1.5697,1.5698,1.5697,1.5697,20800000.0
2009-01-02 00:52:00,1.5704,1.5717,1.5704,1.5705,21000000.0
2009-01-02 00:53:00,1.5705,1.57065,1.5705,1.5705,6400000.0
2009-01-02 00:54:00,1.5705,1.5705,1.5691,1.5703,25000000.0
2009-01-02 00:55:00,1.5705,1.5705,1.56825,1.5691,31000000.0
2009-01-02 00:56:00,1.5693,1.5705,1.56862,1.56957,33400000.0
2009-01-02 00:57:00,1.5705,1.5705,1.56867,1.5693,36600000.0
2009-01-02 00:58:00,1.5693,1.5705,1.56847,1.5693,24000000.0
2009-01-02 00:59:00,1.5693,1.5705,1.56805,1.5705,18200000.0
2009-01-02 01:00:00,1.5705,1.5705,1.5705,1.5705,17800000.0
2009-01-02 01:01:00,1.5705,1.5705,1.5705,1.5705,16000000.0
2009-01-02 01:02:00,1.5705,1.5705,1.5705,1.5705,33000000.0
2009-01-02 01:03:00,1.5705,1.5705,1.5705,1.5705,6000000.0
2009-01-02 01:04:00,1.5705,1.5712,1.57035,1.57055,29600000.0
2009-01-02 01:05:00,1.5705,1.5718,1.57035,1.5705,51800000.0
2009-01-02 01:06:00,1.57075,1.57075,1.5704,1.5705,11400000.0
2009-01-02 01:07:00,1.5705,1.5705,1.5705,1.5705,28000000.0
2009-01-02 01:08:00,1.5705,1.5705,1.5705,1.5705,13000000.0
2009-01-02 01:09:00,1.5705,1.5706,1.5705,1.5706,3600000.0
2009-01-02 01:10:00,1.57085,1.5715,1.57035,1.57035,23800000.0
2009-01-02 01:11:00,1.5705,1.5705,1.5705,1.5705,7000000.0
2009-01-02 01:12:00,1.5705,1.5705,1.5705,1.5705,15000000.0
2009-01-02 01:13:00,1.5705,1.5705,1.5705,1.5705,5000000.0
2009-01-02 01:14:00,1.5705,1.57075,1.5704,1.5705,26800000.0
2009-01-02 01:15:00,1.5705,1.5705,1.5705,1.5705,6000000.0
2009-01-02 01:16:00,1.5705,1.5705,1.5705,1.5705,6000000.0
2009-01-02 01:17:00,1.5705,1.5705,1.5705,1.5705,17000000.0
2009-01-02 01:18:00,1.56858,1.5705,1.56858,1.5705,30000000.0
2009-01-02 01:19:00,1.5705,1.5705,1.5705,1.5705,11000000.0
2009-01-02 01:20:00,1.5705,1.5705,1.5705,1.5705,3000000.0
2009-01-02 01:21:00,1.5705,1.5705,1.5705,1.5705,9000000.0
2009-01-02 01:22:00,1.5705,1.57095,1.57035,1.57035,19000000.0
2009-01-02 01:23:00,1.57065,1.57115,1.57035,1.5705,49400000.0
2009-01-02 01:24:00,1.5705,1.5705,1.5705,1.5705,14000000.0
2009-01-02 01:25:00,1.5705,1.5705,1.5705,1.5705,7000000.0
2009-01-02 01:26:00,1.5705,1.5705,1.5679,1.5705,22800000.0
2009-01-02 01:27:00,1.5705,1.5705,1.5705,1.5705,3000000.0
2009-01-02 01:28:00,1.5705,1.5705,1.5705,1.5705,6000000.0
2009-01-02 01:29:00,1.5705,1.5705,1.5705,1.5705,1000000.0
2009-01-02 01:30:00,1.5705,1.5705,1.5705,1.5705,21000000.0
2009-01-02 01:31:00,1.5705,1.5705,1.56695,1.56725,34000000.0
2009-01-02 01:32:00,1.5675,1.5705,1.56715,1.5705,29800000.0
2009-01-02 01:33:00,1.5705,1.5705,1.5705,1.5705,3000000.0
2009-01-02 01:34:00,1.5705,1.5705,1.5705,1.5705,7000000.0
2009-01-02 01:35:00,1.5705,1.5705,1.5705,1.5705,10000000.0
2009-01-02 01:36:00,1.5705,1.5705,1.5705,1.5705,11000000.0
2009-01-02 01:37:00,1.5705,1.5705,1.5705,1.5705,11000000.0
2009-01-02 01:38:00,1.5705,1.5705,1.5682,1.5683,37200000.0
2009-01-02 01:39:00,1.5686,1.5688,1.5674,1.5674,20800000.0
2009-01-02 01:40:00,1.5676,1.56895,1.5676,1.56895,7000000.0
2009-01-02 01:41:00,1.56885,1.56885,1.5682,1.56855,7000000.0
2009-01-02 01:42:00,1.56845,1.56855,1.56845,1.56845,3000000.0
2009-01-02 01:43:00,1.56855,1.56855,1.56855,1.56855,1000000.0
2009-01-02 01:44:00,1.56822,1.56873,1.56805,1.56857,110400000.0
2009-01-02 01:45:00,1.56875,1.56875,1.56875,1.56875,1000000.0
2009-01-02 01:46:00,1.5689,1.5689,1.56815,1.56815,5600000.0
2009-01-02 01:47:00,1.56785,1.5681,1.56785,1.5681,2000000.0
2009-01-02 01:48:00,1.5676,1.56781,1.5676,1.56779,40000000.0
2009-01-02 01:49:00,1.56803,1.56881,1.56763,1.56841,105200000.0
2009-01-02 01:50:00,1.5679,1.5679,1.5667,1.5673,26600000.0
2009-01-02 01:51:00,1.5672,1.5672,1.56705,1.5672,7000000.0
2009-01-02 01:52:00,1.567,1.5676,1.567,1.5676,11000000.0
2009-01-02 01:53:00,1.56765,1.56765,1.5671,1.56765,7000000.0
2009-01-02 01:54:00,1.5685,1.5685,1.56815,1.56845,3000000.0
2009-01-02 01:55:00,1.5673,1.5687,1.5656,1.5668,11200000.0
2009-01-02 01:56:00,1.5666,1.56805,1.5666,1.5679,8000000.0
2009-01-02 01:57:00,1.56825,1.5688,1.5666,1.5666,17600000.0
2009-01-02 01:58:00,1.56885,1.5691,1.56885,1.569,4800000.0
2009-01-02 01:59:00,1.56905,1.56905,1.56825,1.56825,6400000.0
2009-01-02 02:00:00,1.5667,1.5669,1.5667,1.5669,3200000.0
2009-01-02 02:01:00,1.5669,1.5669,1.5669,1.5669,1600000.0
2009-01-02 02:02:00,1.5669,1.5669,1.5669,1.5669,3200000.0
2009-01-02 02:03:00,1.56618,1.56661,1.56568,1.56661,36800000.0
2009-01-02 02:04:00,1.5669,1.5669,1.5669,1.5669,1600000.0
2009-01-02 02:05:00,1.56623,1.567,1.56621,1.567,12600000.0
2009-01-02 02:06:00,1.5669,1.5669,1.5651,1.5651,14400000.0
2009-01-02 02:07:00,1.56606,1.56746,1.56606,1.56746,20000000.0
2009-01-02 02:08:00,1.5654,1.56675,1.5654,1.56605,9600000.0
2009-01-02 02:09:00,1.56734,1.56771,1.5662,1.5662,18000000.0
2009-01-02 02:10:00,1.56775,1.56808,1.56734,1.56776,13800000.0
2009-01-02 02:11:00,1.56695,1.5671,1.56695,1.567,56000000.0
2009-01-02 02:12:00,1.56695,1.5686,1.56695,1.5685,59200000.0
2009-01-02 02:13:00,1.5681,1.5684,1.56785,1.5682,84800000.0
2009-01-02 02:14:00,1.5684,1.5688,1.56775,1.568,91200000.0
2009-01-02 02:15:00,1.568,1.56805,1.568,1.568,11200000.0
2009-01-02 02:16:00,1.568,1.5687,1.5678,1.5687,33600000.0
2009-01-02 02:17:00,1.56865,1.56865,1.5683,1.5683,30400000.0
2009-01-02 02:18:00,1.5685,1.5688,1.56795,1.5684,86400000.0
2009-01-02 02:19:00,1.5686,1.56875,1.56745,1.56745,140800000.0
2009-01-02 02:20:00,1.56745,1.56855,1.56745,1.56855,110400000.0
2009-01-02 02:21:00,1.56855,1.5686,1.5675,1.56765,190400000.0
2009-01-02 02:22:00,1.5674,1.5675,1.56695,1.5672,64000000.0
2009-01-02 02:23:00,1.56685,1.5679,1.56685,1.56775,81600000.0
2009-01-02 02:24:00,1.5678,1.56865,1.5672,1.5685,200000000.0
2009-01-02 02:25:00,1.56845,1.5696,1.56845,1.56915,81600000.0
2009-01-02 02:26:00,1.5689,1.5689,1.56845,1.56855,41600000.0
2009-01-02 02:27:00,1.5686,1.5688,1.56835,1.56865,112000000.0
2009-01-02 02:28:00,1.56895,1.56925,1.56895,1.5691,28800000.0
2009-01-02 02:29:00,1.5693,1.56935,1.5687,1.56875,62400000.0
2009-01-02 02:30:00,1.56885,1.5689,1.5685,1.5686,35200000.0
2009-01-02 02:31:00,1.56865,1.56885,1.5685,1.5686,62400000.0
2009-01-02 02:32:00,1.56885,1.57025,1.5686,1.56925,167800000.0
2009-01-02 02:33:00,1.56935,1.57015,1.56935,1.56985,174400000.0
2009-01-02 02:34:00,1.56995,1.57025,1.5695,1.5695,155200000.0
2009-01-02 02:35:00,1.5697,1.57025,1.56905,1.56935,190400000.0
2009-01-02 02:36:00,1.5693,1.5693,1.56855,1.56855,65000000.0
2009-01-02 02:37:00,1.5687,1.56895,1.56815,1.56815,160000000.0
2009-01-02 02:38:00,1.56775,1.56825,1.5677,1.568,182400000.0
2009-01-02 02:39:00,1.56805,1.56815,1.568,1.568,27200000.0
2009-01-02 02:40:00,1.5679,1.5679,1.5668,1.56735,24000000.0
2009-01-02 02:41:00,1.5675,1.56795,1.5673,1.56735,32000000.0
2009-01-02 02:42:00,1.5679,1.56805,1.5672,1.56765,68800000.0
2009-01-02 02:43:00,1.5677,1.5678,1.56655,1.5666,161600000.0
2009-01-02 02:44:00,1.5666,1.56705,1.5666,1.56705,91200000.0
2009-01-02 02:45:00,1.56645,1.56735,1.56645,1.56685,104000000.0
2009-01-02 02:46:00,1.56685,1.56775,1.56685,1.5677,44800000.0
2009-01-02 02:47:00,1.56805,1.56805,1.5677,1.56795,62400000.0
2009-01-02 02:48:00,1.5683,1.5684,1.5683,1.5684,12800000.0
2009-01-02 02:49:00,1.5684,1.5684,1.5684,1.5684,19200000.0
2009-01-02 02:50:00,1.5684,1.56845,1.56695,1.56705,136000000.0
2009-01-02 02:51:00,1.56695,1.5672,1.5666,1.567,273600000.0
2009-01-02 02:52:00,1.5673,1.56775,1.5666,1.56665,48000000.0
2009-01-02 02:53:00,1.5668,1.5672,1.5666,1.5666,115200000.0
2009-01-02 02:54:00,1.5666,1.5668,1.5666,1.5668,120000000.0
2009-01-02 02:55:00,1.5669,1.5669,1.56645,1.56685,180800000.0
2009-01-02 02:56:00,1.56645,1.56675,1.56645,1.56675,16000000.0
2009-01-02 02:57:00,1.56675,1.56675,1.56675,1.56675,1600000.0
2009-01-02 02:58:00,1.567,1.567,1.567,1.567,4800000.0
2009-01-02 02:59:00,1.56715,1.56715,1.5667,1.56685,19200000.0
2009-01-02 03:00:00,1.56685,1.56685,1.56685,1.56685,6400000.0
2009-01-02 03:01:00,1.5669,1.56695,1.5669,1.56695,12800000.0
2009-01-02 03:02:00,1.56695,1.56725,1.56695,1.56715,49600000.0
2009-01-02 03:03:00,1.56715,1.5672,1.5671,1.5672,28800000.0
2009-01-02 03:04:00,1.5672,1.5672,1.5671,1.5671,19200000.0
2009-01-02 03:05:00,1.5672,1.5683,1.56715,1.56825,120000000.0
2009-01-02 03:06:00,1.56825,1.5685,1.5676,1.5679,168000000.0
2009-01-02 03:07:00,1.56815,1.56915,1.56815,1.56915,169600000.0
2009-01-02 03:08:00,1.56915,1.56915,1.56845,1.5687,94400000.0
2009-01-02 03:09:00,1.5687,1.5691,1.5685,1.56885,107200000.0
2009-01-02 03:10:00,1.569,1.5692,1.5686,1.56875,156800000.0
2009-01-02 03:11:00,1.5689,1.5692,1.56865,1.5691,158400000.0
2009-01-02 03:12:00,1.569,1.56935,1.5687,1.5687,83200000.0
2009-01-02 03:13:00,1.5688,1.5688,1.56825,1.5683,83200000.0
2009-01-02 03:14:00,1.5683,1.5683,1.5683,1.5683,217600000.0
2009-01-02 03:15:00,1.5683,1.5683,1.5683,1.5683,28800000.0
2009-01-02 03:16:00,1.56769,1.56815,1.56678,1.56678,7600000.0
2009-01-02 03:17:00,1.5683,1.5683,1.5683,1.5683,4800000.0
2009-01-02 03:18:00,1.5683,1.5683,1.5683,1.5683,24000000.0
2009-01-02 03:19:00,1.5683,1.5683,1.5683,1.5683,33600000.0
2009-01-02 03:20:00,1.5683,1.5683,1.5683,1.5683,9600000.0
2009-01-02 03:21:00,1.5683,1.5683,1.5683,1.5683,14400000.0
2009-01-02 03:22:00,1.5683,1.5683,1.5683,1.5683,9600000.0
2009-01-02 03:23:00,1.5683,1.5683,1.5683,1.5683,14400000.0
2009-01-02 03:24:00,1.56706,1.56732,1.56567,1.56695,40000000.0
2009-01-02 03:25:00,1.5683,1.5683,1.56555,1.5659,45600000.0
2009-01-02 03:26:00,1.5665,1.56665,1.5665,1.56665,14400000.0
2009-01-02 03:27:00,1.5667,1.5667,1.5667,1.5667,9600000.0
2009-01-02 03:28:00,1.5667,1.5667,1.5659,1.5659,11200000.0
2009-01-02 03:29:00,1.56615,1.56715,1.5659,1.5668,83200000.0
2009-01-02 03:30:00,1.5669,1.56775,1.56665,1.56675,81000000.0
2009-01-02 03:31:00,1.56695,1.56745,1.5666,1.5667,119600000.0
2009-01-02 03:32:00,1.56675,1.5683,1.56675,1.56785,104200000.0
2009-01-02 03:33:00,1.56815,1.56875,1.56735,1.5683,129800000.0
2009-01-02 03:34:00,1.56845,1.56845,1.5674,1.5675,160000000.0
2009-01-02 03:35:00,1.5675,1.5675,1.5675,1.5675,62400000.0
2009-01-02 03:36:00,1.5675,1.5675,1.5675,1.5675,38400000.0
2009-01-02 03:37:00,1.5675,1.5675,1.5675,1.5675,48000000.0
2009-01-02 03:38:00,1.5675,1.5675,1.5675,1.5675,38400000.0
2009-01-02 03:39:00,1.56682,1.56771,1.56646,1.56771,8400000.0
2009-01-02 03:40:00,1.5675,1.5675,1.5675,1.5675,9600000.0
2009-01-02 03:41:00,1.5675,1.56755,1.5675,1.56755,169600000.0
2009-01-02 03:42:00,1.5675,1.5675,1.5675,1.5675,9600000.0
2009-01-02 03:43:00,1.56685,1.56685,1.56663,1.56683,20400000.0
2009-01-02 03:44:00,1.5675,1.56785,1.5675,1.56775,96000000.0
2009-01-02 03:45:00,1.5679,1.5681,1.56755,1.5678,38800000.0
2009-01-02 03:46:00,1.5676,1.5678,1.5675,1.56765,67200000.0
2009-01-02 03:47:00,1.5677,1.56775,1.5674,1.56755,214400000.0
2009-01-02 03:48:00,1.56755,1.5679,1.56755,1.5679,53600000.0
2009-01-02 03:49:00,1.56785,1.56785,1.5676,1.5677,27000000.0
2009-01-02 03:50:00,1.5678,1.56825,1.5678,1.5679,12200000.0
2009-01-02 03:51:00,1.568,1.5682,1.56745,1.5677,21400000.0
2009-01-02 03:52:00,1.56765,1.56865,1.56765,1.5686,20000000.0
2009-01-02 03:53:00,1.56795,1.5685,1.5678,1.5685,15200000.0
2009-01-02 03:54:00,1.56875,1.569,1.56805,1.5682,46600000.0
2009-01-02 03:55:00,1.5683,1.5687,1.56815,1.5687,8000000.0
2009-01-02 03:56:00,1.56875,1.56935,1.5685,1.5686,17600000.0
2009-01-02 03:57:00,1.5687,1.5687,1.5669,1.567,50200000.0
2009-01-02 03:58:00,1.567,1.567,1.567,1.567,91200000.0
2009-01-02 03:59:00,1.567,1.567,1.567,1.567,86400000.0
2009-01-02 04:00:00,1.567,1.56765,1.567,1.567,87400000.0
2009-01-02 04:01:00,1.567,1.567,1.5669,1.567,48000000.0
2009-01-02 04:02:00,1.5669,1.567,1.5644,1.56455,52400000.0
2009-01-02 04:03:00,1.56455,1.56455,1.5637,1.5639,29000000.0
2009-01-02 04:04:00,1.5639,1.56475,1.56365,1.56475,10000000.0
2009-01-02 04:05:00,1.5649,1.5649,1.563,1.5639,40400000.0
2009-01-02 04:06:00,1.56395,1.56395,1.56375,1.56375,10000000.0
2009-01-02 04:07:00,1.5633,1.56345,1.56315,1.5632,8000000.0
2009-01-02 04:08:00,1.56375,1.5641,1.56375,1.5641,9600000.0
2009-01-02 04:09:00,1.5642,1.56455,1.5641,1.5643,18600000.0
2009-01-02 04:10:00,1.5638,1.5657,1.5638,1.5657,29400000.0
2009-01-02 04:11:00,1.56565,1.56565,1.56495,1.56495,20800000.0
2009-01-02 04:12:00,1.5648,1.565,1.5646,1.565,16000000.0
2009-01-02 04:13:00,1.5649,1.56535,1.56485,1.5649,25200000.0
2009-01-02 04:14:00,1.56525,1.5653,1.56275,1.56365,36200000.0
2009-01-02 04:15:00,1.56325,1.564,1.56325,1.56365,33800000.0
2009-01-02 04:16:00,1.56365,1.56415,1.56275,1.56365,58200000.0
2009-01-02 04:17:00,1.56365,1.56435,1.5635,1.56435,29200000.0
2009-01-02 04:18:00,1.56435,1.56435,1.5634,1.56435,35200000.0
2009-01-02 04:19:00,1.5645,1.56465,1.564,1.5645,15200000.0
2009-01-02 04:20:00,1.56455,1.5654,1.56435,1.5649,58400000.0
2009-01-02 04:21:00,1.56445,1.5649,1.5636,1.5636,16200000.0
2009-01-02 04:22:00,1.5636,1.56445,1.5635,1.56445,26600000.0
2009-01-02 04:23:00,1.56425,1.56425,1.5634,1.56375,47800000.0
2009-01-02 04:24:00,1.5634,1.5635,1.5634,1.5635,105600000.0
2009-01-02 04:25:00,1.5635,1.5635,1.5574,1.5615,181000000.0
2009-01-02 04:26:00,1.5615,1.5615,1.5608,1.5613,22800000.0
2009-01-02 04:27:00,1.56115,1.56195,1.561,1.5619,18000000.0
2009-01-02 04:28:00,1.5619,1.5625,1.5613,1.5617,28600000.0
2009-01-02 04:29:00,1.5618,1.56285,1.5617,1.56285,11600000.0
2009-01-02 04:30:00,1.56275,1.56275,1.5619,1.5623,8600000.0
2009-01-02 04:31:00,1.56235,1.5624,1.5621,1.5624,9000000.0
2009-01-02 04:32:00,1.5624,1.5627,1.56155,1.5623,38000000.0
2009-01-02 04:33:00,1.5622,1.56305,1.56215,1.56305,33200000.0
2009-01-02 04:34:00,1.56285,1.56345,1.56105,1.56345,34200000.0
2009-01-02 04:35:00,1.5636,1.5636,1.5636,1.5636,1000000.0
2009-01-02 04:36:00,1.56345,1.56345,1.56345,1.56345,1600000.0
2009-01-02 04:37:00,1.5636,1.56405,1.56355,1.56355,15200000.0
2009-01-02 04:38:00,1.5636,1.5636,1.5628,1.56295,8800000.0
2009-01-02 04:39:00,1.56295,1.5636,1.5624,1.563,27600000.0
2009-01-02 04:40:00,1.5632,1.5639,1.5622,1.56375,46200000.0
2009-01-02 04:41:00,1.5637,1.56385,1.56285,1.56335,34800000.0
2009-01-02 04:42:00,1.56325,1.56395,1.56245,1.56295,47800000.0
2009-01-02 04:43:00,1.56295,1.5637,1.5624,1.56335,26800000.0
2009-01-02 04:44:00,1.56345,1.56345,1.56315,1.56325,9000000.0
2009-01-02 04:45:00,1.5632,1.5641,1.5632,1.564,17800000.0
2009-01-02 04:46:00,1.56365,1.5648,1.5636,1.5646,29600000.0
2009-01-02 04:47:00,1.56465,1.5652,1.5623,1.5649,36000000.0
2009-01-02 04:48:00,1.56485,1.5657,1.5639,1.56565,43600000.0
2009-01-02 04:49:00,1.5657,1.568,1.56525,1.56715,37600000.0
2009-01-02 04:50:00,1.56725,1.5681,1.56695,1.568,11000000.0
2009-01-02 04:51:00,1.56825,1.5685,1.5666,1.56735,24200000.0
2009-01-02 04:52:00,1.5675,1.56815,1.5675,1.56815,3000000.0
2009-01-02 04:53:00,1.5684,1.5696,1.5639,1.5693,25400000.0
2009-01-02 04:54:00,1.56945,1.56945,1.5692,1.5693,18200000.0
2009-01-02 04:55:00,1.5692,1.5692,1.5682,1.5682,5800000.0
2009-01-02 04:56:00,1.56845,1.56845,1.5678,1.5678,4000000.0
2009-01-02 04:57:00,1.56785,1.56885,1.56785,1.56805,40000000.0
2009-01-02 04:58:00,1.56795,1.56805,1.56575,1.56665,93200000.0
2009-01-02 04:59:00,1.56655,1.5672,1.5655,1.5661,38400000.0
2009-01-02 05:00:00,1.5661,1.5663,1.56565,1.56615,32400000.0
2009-01-02 05:01:00,1.56605,1.56605,1.56535,1.5657,33200000.0
2009-01-02 05:02:00,1.5658,1.56595,1.5658,1.56595,9000000.0
2009-01-02 05:03:00,1.5661,1.5703,1.56535,1.5691,72000000.0
2009-01-02 05:04:00,1.5692,1.5696,1.564,1.56705,53400000.0
2009-01-02 05:05:00,1.56705,1.56975,1.56705,1.56975,132800000.0
2009-01-02 05:06:00,1.56975,1.56975,1.56885,1.56925,51000000.0
2009-01-02 05:07:00,1.56925,1.5693,1.56865,1.5688,48400000.0
2009-01-02 05:08:00,1.5688,1.5688,1.5688,1.5688,76800000.0
2009-01-02 05:09:00,1.57095,1.57095,1.57005,1.57005,16600000.0
2009-01-02 05:10:00,1.57005,1.57055,1.56865,1.57055,184400000.0
2009-01-02 05:11:00,1.57055,1.5717,1.56945,1.5703,93400000.0
2009-01-02 05:12:00,1.5703,1.5704,1.5703,1.5703,49000000.0
2009-01-02 05:13:00,1.5703,1.5703,1.5703,1.5703,43200000.0
2009-01-02 05:14:00,1.5703,1.5703,1.5703,1.5703,182400000.0
2009-01-02 05:15:00,1.5703,1.5703,1.5703,1.5703,187200000.0
2009-01-02 05:16:00,1.5703,1.5703,1.5703,1.5703,48000000.0
2009-01-02 05:17:00,1.57055,1.5707,1.57055,1.5707,8400000.0
2009-01-02 05:18:00,1.5707,1.5707,1.5702,1.57065,30400000.0
2009-01-02 05:19:00,1.57065,1.57115,1.57065,1.57085,31200000.0
2009-01-02 05:20:00,1.5705,1.5705,1.5705,1.5705,1600000.0
2009-01-02 05:21:00,1.5712,1.57125,1.5712,1.57125,10800000.0
2009-01-02 05:22:00,1.57125,1.57125,1.57045,1.5705,27600000.0
2009-01-02 05:23:00,1.57027,1.57072,1.56967,1.56967,61400000.0
2009-01-02 05:24:00,1.5705,1.5705,1.5705,1.5705,14400000.0
2009-01-02 05:25:00,1.5705,1.5705,1.5705,1.5705,14400000.0
2009-01-02 05:26:00,1.5705,1.5705,1.5705,1.5705,9600000.0
2009-01-02 05:27:00,1.5705,1.5705,1.5705,1.5705,52800000.0
2009-01-02 05:28:00,1.5705,1.5705,1.5705,1.5705,110400000.0
2009-01-02 05:29:00,1.5705,1.57255,1.5702,1.5705,88400000.0
2009-01-02 05:30:00,1.5705,1.5705,1.5705,1.5705,153600000.0
2009-01-02 05:31:00,1.5705,1.57095,1.5705,1.57095,109200000.0
2009-01-02 05:32:00,1.571,1.57105,1.57035,1.5705,81800000.0
2009-01-02 05:33:00,1.57055,1.57135,1.57055,1.5713,16600000.0
2009-01-02 05:34:00,1.5713,1.5716,1.57115,1.5716,41400000.0
2009-01-02 05:35:00,1.5716,1.5716,1.5716,1.5716,32000000.0
2009-01-02 05:36:00,1.5716,1.5726,1.5716,1.5718,33200000.0
2009-01-02 05:37:00,1.57185,1.5724,1.57185,1.57225,13000000.0
2009-01-02 05:38:00,1.5722,1.5722,1.5718,1.572,19600000.0
2009-01-02 05:39:00,1.5719,1.57225,1.5707,1.5712,36600000.0
2009-01-02 05:40:00,1.5713,1.57215,1.57095,1.5716,37000000.0
2009-01-02 05:41:00,1.5716,1.57195,1.5716,1.5716,51400000.0
2009-01-02 05:42:00,1.5716,1.5723,1.5716,1.5723,16000000.0
2009-01-02 05:43:00,1.5721,1.5721,1.57145,1.5716,10200000.0
2009-01-02 05:44:00,1.57251,1.57258,1.57204,1.57224,76800000.0
2009-01-02 05:45:00,1.5716,1.573,1.5713,1.57165,19600000.0
2009-01-02 05:46:00,1.5729,1.5733,1.57135,1.57145,74800000.0
2009-01-02 05:47:00,1.5716,1.5718,1.5716,1.5718,5800000.0
2009-01-02 05:48:00,1.57185,1.5725,1.57185,1.5725,11000000.0
2009-01-02 05:49:00,1.5728,1.57285,1.57145,1.57145,20400000.0
2009-01-02 05:50:00,1.5716,1.572,1.5715,1.5716,38800000.0
2009-01-02 05:51:00,1.5716,1.5716,1.57065,1.5707,72000000.0
2009-01-02 05:52:00,1.5707,1.57105,1.5707,1.57105,15400000.0
2009-01-02 05:53:00,1.5709,1.5709,1.57085,1.5709,8400000.0
2009-01-02 05:54:00,1.5709,1.5709,1.57065,1.5707,7000000.0
2009-01-02 05:55:00,1.57065,1.57085,1.57065,1.57085,5000000.0
2009-01-02 05:56:00,1.57085,1.5711,1.57085,1.571,10000000.0
2009-01-02 05:57:00,1.57095,1.57095,1.57035,1.5705,74000000.0
2009-01-02 05:58:00,1.5705,1.5705,1.5705,1.5705,28800000.0
2009-01-02 05:59:00,1.5705,1.5705,1.5705,1.5705,62400000.0
2009-01-02 06:00:00,1.5705,1.5705,1.5705,1.5705,67200000.0
2009-01-02 06:01:00,1.5705,1.5705,1.5705,1.5705,33600000.0
2009-01-02 06:02:00,1.5705,1.5705,1.56705,1.5702,123000000.0
2009-01-02 06:03:00,1.5705,1.5705,1.5705,1.5705,72000000.0
2009-01-02 06:04:00,1.5705,1.5705,1.5705,1.5705,129600000.0
2009-01-02 06:05:00,1.5705,1.5705,1.5705,1.5705,76800000.0
2009-01-02 06:06:00,1.57006,1.57024,1.56976,1.57014,98800000.0
2009-01-02 06:07:00,1.56976,1.56984,1.56922,1.56922,16800000.0
2009-01-02 06:08:00,1.5705,1.5705,1.5705,1.5705,9600000.0
2009-01-02 06:09:00,1.5705,1.5705,1.5705,1.5705,9600000.0
2009-01-02 06:10:00,1.56998,1.57024,1.5696,1.57024,35200000.0
2009-01-02 06:11:00,1.57006,1.57006,1.56964,1.56975,43200000.0
2009-01-02 06:12:00,1.5705,1.5705,1.5705,1.5705,4800000.0
2009-01-02 06:13:00,1.5705,1.5705,1.5705,1.5705,9600000.0
2009-01-02 06:14:00,1.57054,1.57079,1.56993,1.57073,14400000.0
2009-01-02 06:15:00,1.5707,1.5708,1.5704,1.5704,8000000.0
2009-01-02 06:16:00,1.57075,1.57085,1.57075,1.57085,6400000.0
2009-01-02 06:17:00,1.5704,1.5705,1.5704,1.5705,14400000.0
2009-01-02 06:18:00,1.5705,1.5705,1.5705,1.5705,52800000.0
2009-01-02 06:19:00,1.5705,1.5705,1.5705,1.5705,43200000.0
2009-01-02 06:20:00,1.56945,1.56955,1.56903,1.56947,48600000.0
2009-01-02 06:21:00,1.56945,1.56947,1.56905,1.56947,30000000.0
2009-01-02 06:22:00,1.5705,1.5705,1.5705,1.5705,9600000.0
2009-01-02 06:23:00,1.5705,1.5705,1.5705,1.5705,4800000.0
2009-01-02 06:24:00,1.5705,1.5705,1.5705,1.5705,19200000.0
2009-01-02 06:25:00,1.5705,1.5705,1.5705,1.5705,14400000.0
2009-01-02 06:26:00,1.57008,1.57015,1.56975,1.5701,40000000.0
2009-01-02 06:27:00,1.5713,1.5725,1.5703,1.5705,28000000.0
2009-01-02 06:28:00,1.5705,1.5705,1.5705,1.5705,24000000.0
2009-01-02 06:29:00,1.56919,1.57032,1.56919,1.56988,65200000.0
2009-01-02 06:30:00,1.5705,1.5705,1.5705,1.5705,19200000.0
2009-01-02 06:31:00,1.5705,1.5724,1.5702,1.5705,45000000.0
2009-01-02 06:32:00,1.5705,1.5705,1.5705,1.5705,19200000.0
2009-01-02 06:33:00,1.5705,1.571,1.5704,1.5704,78800000.0
2009-01-02 06:34:00,1.57075,1.5709,1.57075,1.5709,9600000.0
2009-01-02 06:35:00,1.57115,1.5713,1.5709,1.57125,6400000.0
2009-01-02 06:36:00,1.57065,1.57075,1.5705,1.5706,11200000.0
2009-01-02 06:37:00,1.5705,1.5705,1.5705,1.5705,4800000.0
2009-01-02 06:38:00,1.5705,1.5705,1.5705,1.5705,9600000.0
2009-01-02 06:39:00,1.5705,1.5705,1.5705,1.5705,19200000.0
2009-01-02 06:40:00,1.5702,1.57052,1.56954,1.57016,85800000.0
2009-01-02 06:41:00,1.5705,1.5705,1.5705,1.5705,9600000.0
2009-01-02 06:42:00,1.5705,1.5705,1.5705,1.5705,43200000.0
2009-01-02 06:43:00,1.5705,1.5705,1.5705,1.5705,9600000.0
2009-01-02 06:44:00,1.5705,1.5705,1.5705,1.5705,14400000.0
2009-01-02 06:45:00,1.5705,1.5705,1.5705,1.5705,4800000.0
2009-01-02 06:46:00,1.5705,1.5705,1.5705,1.5705,19200000.0
2009-01-02 06:47:00,1.5705,1.57315,1.5705,1.57205,24600000.0
2009-01-02 06:48:00,1.5709,1.5721,1.5707,1.57165,20300000.0
2009-01-02 06:49:00,1.57165,1.57185,1.57145,1.57155,32600000.0
2009-01-02 06:50:00,1.5715,1.5729,1.5709,1.57125,40700000.0
2009-01-02 06:51:00,1.5712,1.57165,1.5712,1.57165,38200000.0
2009-01-02 06:52:00,1.57165,1.57165,1.57093,1.57165,7400000.0
2009-01-02 06:53:00,1.57165,1.5719,1.57143,1.57175,20800000.0
2009-01-02 06:54:00,1.5713,1.57155,1.5712,1.5712,11200000.0
2009-01-02 06:55:00,1.57125,1.5713,1.57125,1.5713,3200000.0
2009-01-02 06:56:00,1.57125,1.57155,1.57125,1.57155,6400000.0
2009-01-02 06:57:00,1.57155,1.57315,1.57155,1.5728,37800000.0
2009-01-02 06:58:00,1.5718,1.572,1.57165,1.572,16000000.0
2009-01-02 06:59:00,1.57145,1.5719,1.5712,1.5713,20000000.0
2009-01-02 07:00:00,1.5715,1.57225,1.57125,1.57145,47200000.0
2009-01-02 07:01:00,1.57135,1.57235,1.5712,1.57235,21000000.0
2009-01-02 07:02:00,1.57235,1.5727,1.57225,1.5727,16000000.0
2009-01-02 07:03:00,1.5728,1.5728,1.57185,1.57225,16000000.0
2009-01-02 07:04:00,1.57245,1.5726,1.57235,1.5726,16000000.0
2009-01-02 07:05:00,1.5726,1.5726,1.5725,1.5726,6400000.0
2009-01-02 07:06:00,1.5726,1.5726,1.57245,1.57245,16000000.0
2009-01-02 07:07:00,1.57245,1.57245,1.5722,1.5723,11200000.0
2009-01-02 07:08:00,1.5723,1.57255,1.5723,1.57255,17600000.0
2009-01-02 07:09:00,1.57265,1.57265,1.57215,1.57235,9600000.0
2009-01-02 07:10:00,1.5723,1.5723,1.5723,1.5723,4800000.0
2009-01-02 07:11:00,1.5723,1.5723,1.5722,1.5723,16000000.0
2009-01-02 07:12:00,1.5723,1.5723,1.5722,1.5723,8000000.0
2009-01-02 07:13:00,1.57215,1.57215,1.57205,1.57205,16000000.0
2009-01-02 07:14:00,1.57225,1.5729,1.57225,1.57245,25600000.0
2009-01-02 07:15:00,1.57235,1.57335,1.57235,1.5731,63400000.0
2009-01-02 07:16:00,1.5731,1.5731,1.5722,1.57285,36600000.0
2009-01-02 07:17:00,1.57285,1.57285,1.57285,1.57285,11200000.0
2009-01-02 07:18:00,1.57285,1.57395,1.5727,1.5727,20800000.0
2009-01-02 07:19:00,1.5736,1.57395,1.57305,1.5733,20800000.0
2009-01-02 07:20:00,1.5735,1.5735,1.5733,1.5733,4200000.0
2009-01-02 07:21:00,1.57262,1.57367,1.57262,1.57367,79400000.0
2009-01-02 07:22:00,1.57346,1.57366,1.57278,1.57339,30800000.0
2009-01-02 07:23:00,1.57355,1.57415,1.57355,1.57415,19800000.0
2009-01-02 07:24:00,1.5741,1.5742,1.57405,1.57405,15400000.0
2009-01-02 07:25:00,1.5741,1.57445,1.5741,1.57445,6200000.0
2009-01-02 07:26:00,1.57455,1.5749,1.57455,1.5747,12800000.0
2009-01-02 07:27:00,1.57475,1.5748,1.57435,1.5747,11200000.0
2009-01-02 07:28:00,1.57475,1.5762,1.57475,1.5762,19200000.0
2009-01-02 07:29:00,1.57625,1.57745,1.57575,1.57595,65000000.0
2009-01-02 07:30:00,1.57595,1.57745,1.57515,1.57745,35200000.0
2009-01-02 07:31:00,1.57745,1.57745,1.5757,1.57575,69400000.0
2009-01-02 07:32:00,1.57575,1.57585,1.57575,1.57585,38400000.0
2009-01-02 07:33:00,1.5759,1.576,1.5759,1.57595,4800000.0
2009-01-02 07:34:00,1.57595,1.5762,1.57595,1.5762,11200000.0
2009-01-02 07:35:00,1.5762,1.57645,1.576,1.576,41600000.0
2009-01-02 07:36:00,1.57605,1.57665,1.57605,1.57655,24000000.0
2009-01-02 07:37:00,1.57655,1.57725,1.5763,1.57665,36200000.0
2009-01-02 07:38:00,1.57635,1.5766,1.57625,1.5763,41600000.0
2009-01-02 07:39:00,1.57645,1.57705,1.5764,1.57705,33600000.0
2009-01-02 07:40:00,1.57725,1.57725,1.57645,1.5769,38400000.0
2009-01-02 07:41:00,1.577,1.57725,1.57655,1.57695,54400000.0
2009-01-02 07:42:00,1.57695,1.57695,1.576,1.5762,47200000.0
2009-01-02 07:43:00,1.57615,1.57615,1.57615,1.57615,1000000.0
2009-01-02 07:44:00,1.57645,1.57695,1.57645,1.57685,40000000.0
2009-01-02 07:45:00,1.5769,1.5769,1.57595,1.57625,92800000.0
2009-01-02 07:46:00,1.57645,1.5766,1.57645,1.5766,14400000.0
2009-01-02 07:47:00,1.57665,1.57735,1.57645,1.5772,51200000.0
2009-01-02 07:48:00,1.57735,1.579,1.5755,1.5783,67600000.0
2009-01-02 07:49:00,1.5782,1.5782,1.5779,1.578,52800000.0
2009-01-02 07:50:00,1.578,1.578,1.578,1.578,39600000.0
2009-01-02 07:51:00,1.57825,1.57875,1.57785,1.57845,23400000.0
2009-01-02 07:52:00,1.57845,1.57905,1.57845,1.57905,19200000.0
2009-01-02 07:53:00,1.5794,1.5794,1.57685,1.577,88800000.0
2009-01-02 07:54:00,1.577,1.5772,1.577,1.5772,72000000.0
2009-01-02 07:55:00,1.5771,1.5771,1.577,1.577,98400000.0
2009-01-02 07:56:00,1.577,1.577,1.577,1.577,169600000.0
2009-01-02 07:57:00,1.577,1.577,1.577,1.577,123200000.0
2009-01-02 07:58:00,1.577,1.57715,1.577,1.577,103000000.0
2009-01-02 07:59:00,1.577,1.5772,1.577,1.577,80000000.0
2009-01-02 08:00:00,1.577,1.577,1.577,1.577,115200000.0
2009-01-02 08:01:00,1.577,1.577,1.5758,1.5766,272000000.0
2009-01-02 08:02:00,1.5767,1.577,1.574,1.5764,170600000.0
2009-01-02 08:03:00,1.57465,1.5765,1.57405,1.5747,63400000.0
2009-01-02 08:04:00,1.5749,1.57525,1.57465,1.57495,47400000.0
2009-01-02 08:05:00,1.57505,1.5759,1.5747,1.5747,31800000.0
2009-01-02 08:06:00,1.57455,1.57465,1.5743,1.5743,166800000.0
2009-01-02 08:07:00,1.5743,1.5743,1.5743,1.5743,201600000.0
2009-01-02 08:08:00,1.5743,1.5743,1.5743,1.5743,144000000.0
2009-01-02 08:09:00,1.5743,1.5743,1.5743,1.5743,105600000.0
2009-01-02 08:10:00,1.5743,1.5743,1.57245,1.57245,12800000.0
2009-01-02 08:11:00,1.57265,1.5728,1.57265,1.57275,20400000.0
2009-01-02 08:12:00,1.5728,1.5731,1.57255,1.57255,38200000.0
2009-01-02 08:13:00,1.5727,1.57285,1.57185,1.572,68800000.0
2009-01-02 08:14:00,1.5724,1.5731,1.5724,1.57305,20200000.0
2009-01-02 08:15:00,1.5725,1.5729,1.5725,1.5728,15400000.0
2009-01-02 08:16:00,1.57295,1.57295,1.5729,1.5729,7200000.0
2009-01-02 08:17:00,1.5735,1.5737,1.5728,1.5728,19600000.0
2009-01-02 08:18:00,1.5728,1.5729,1.57275,1.57275,12400000.0
2009-01-02 08:19:00,1.57275,1.57275,1.57195,1.57195,22200000.0
2009-01-02 08:20:00,1.572,1.57315,1.57095,1.57155,49800000.0
2009-01-02 08:21:00,1.5715,1.5716,1.571,1.5716,34800000.0
2009-01-02 08:22:00,1.57115,1.57115,1.5711,1.5711,2000000.0
2009-01-02 08:23:00,1.57105,1.57105,1.57105,1.57105,9600000.0
2009-01-02 08:24:00,1.5713,1.5716,1.5713,1.5716,3000000.0
2009-01-02 08:25:00,1.57165,1.57465,1.57165,1.57305,53000000.0
2009-01-02 08:26:00,1.5731,1.5733,1.57255,1.57295,6600000.0
2009-01-02 08:27:00,1.5727,1.57345,1.57205,1.57285,38200000.0
2009-01-02 08:28:00,1.57315,1.57315,1.5714,1.57205,13000000.0
2009-01-02 08:29:00,1.5722,1.57285,1.572,1.57285,32400000.0
2009-01-02 08:30:00,1.57275,1.57275,1.57195,1.5722,31400000.0
2009-01-02 08:31:00,1.57225,1.5723,1.5721,1.5723,13000000.0
2009-01-02 08:32:00,1.5723,1.5723,1.57215,1.5722,10000000.0
2009-01-02 08:33:00,1.5722,1.57255,1.57215,1.57255,12000000.0
2009-01-02 08:34:00,1.5726,1.57265,1.5714,1.5716,21600000.0
2009-01-02 08:35:00,1.5716,1.5716,1.5716,1.5716,2000000.0
2009-01-02 08:36:00,1.5716,1.57215,1.57145,1.57145,21000000.0
2009-01-02 08:37:00,1.57165,1.57185,1.57165,1.57185,5000000.0
2009-01-02 08:38:00,1.5719,1.5723,1.5719,1.5721,24800000.0
2009-01-02 08:39:00,1.57215,1.57235,1.57215,1.57235,9200000.0
2009-01-02 08:40:00,1.5724,1.57315,1.5717,1.5719,63600000.0
2009-01-02 08:41:00,1.57195,1.5739,1.5719,1.5739,21000000.0
2009-01-02 08:42:00,1.5734,1.57425,1.5734,1.57355,7400000.0
2009-01-02 08:43:00,1.574,1.57455,1.57355,1.57355,11000000.0
2009-01-02 08:44:00,1.5737,1.57495,1.5737,1.57425,69800000.0
2009-01-02 08:45:00,1.57415,1.5761,1.57405,1.5761,40400000.0
2009-01-02 08:46:00,1.57605,1.5761,1.57465,1.57475,29400000.0
2009-01-02 08:47:00,1.57475,1.57475,1.57475,1.57475,4800000.0
2009-01-02 08:48:00,1.57475,1.57485,1.57465,1.5747,37000000.0
2009-01-02 08:49:00,1.5747,1.5747,1.5745,1.5745,13200000.0
2009-01-02 08:50:00,1.5745,1.5745,1.5745,1.5745,11400000.0
2009-01-02 08:51:00,1.5745,1.57485,1.5745,1.57455,19600000.0
2009-01-02 08:52:00,1.5746,1.5748,1.5745,1.5745,30200000.0
2009-01-02 08:53:00,1.5745,1.5745,1.5745,1.5745,4000000.0
2009-01-02 08:54:00,1.5745,1.57455,1.5745,1.57455,7400000.0
2009-01-02 08:55:00,1.57455,1.57505,1.57445,1.5748,59400000.0
2009-01-02 08:56:00,1.57475,1.5749,1.5744,1.5745,34000000.0
2009-01-02 08:57:00,1.5745,1.5745,1.5727,1.5745,32200000.0
2009-01-02 08:58:00,1.5745,1.5745,1.5735,1.5745,22300000.0
2009-01-02 08:59:00,1.5745,1.5745,1.5705,1.5705,47600000.0
2009-01-02 09:00:00,1.5704,1.57305,1.56955,1.5717,73400000.0
2009-01-02 09:01:00,1.5722,1.5743,1.5722,1.57365,36200000.0
2009-01-02 09:02:00,1.5737,1.5737,1.57165,1.57165,57800000.0
2009-01-02 09:03:00,1.57165,1.57185,1.5712,1.57185,36400000.0
2009-01-02 09:04:00,1.57175,1.57175,1.57115,1.57135,28200000.0
2009-01-02 09:05:00,1.5714,1.5719,1.5714,1.5715,63600000.0
2009-01-02 09:06:00,1.5715,1.5715,1.5708,1.5709,69000000.0
2009-01-02 09:07:00,1.5709,1.5714,1.5709,1.57125,19800000.0
2009-01-02 09:08:00,1.5712,1.57125,1.5709,1.5709,76800000.0
2009-01-02 09:09:00,1.5709,1.5709,1.5709,1.5709,110400000.0
2009-01-02 09:10:00,1.5709,1.5709,1.56885,1.56885,54400000.0
2009-01-02 09:11:00,1.56925,1.56925,1.5659,1.5675,129000000.0
2009-01-02 09:12:00,1.56755,1.56765,1.564,1.5661,175600000.0
2009-01-02 09:13:00,1.5662,1.56635,1.5647,1.5653,86000000.0
2009-01-02 09:14:00,1.5652,1.566,1.5652,1.56595,51000000.0
2009-01-02 09:15:00,1.56605,1.56735,1.56605,1.5672,69600000.0
2009-01-02 09:16:00,1.5674,1.5675,1.56615,1.56665,67800000.0
2009-01-02 09:17:00,1.56665,1.56665,1.56565,1.56615,139199998.0
2009-01-02 09:18:00,1.56615,1.5662,1.5657,1.5658,641599978.0
2009-01-02 09:19:00,1.5658,1.5658,1.56415,1.5658,648799979.0
2009-01-02 09:20:00,1.5658,1.5658,1.5658,1.5658,345599988.0
2009-01-02 09:21:00,1.5658,1.56595,1.5658,1.5658,238999992.0
2009-01-02 09:22:00,1.5658,1.5658,1.5637,1.5638,222999998.0
2009-01-02 09:23:00,1.5638,1.5647,1.5626,1.56365,314800000.0
2009-01-02 09:24:00,1.5637,1.56455,1.56355,1.56425,69400000.0
2009-01-02 09:25:00,1.56425,1.56485,1.5642,1.5646,29600000.0
2009-01-02 09:26:00,1.56465,1.56525,1.56435,1.565,55200000.0
2009-01-02 09:27:00,1.5651,1.5651,1.5634,1.5634,112400000.0
2009-01-02 09:28:00,1.5643,1.5645,1.5624,1.56265,70000000.0
2009-01-02 09:29:00,1.5626,1.5629,1.56235,1.5628,56200000.0
2009-01-02 09:30:00,1.56275,1.56365,1.56275,1.56345,76000000.0
2009-01-02 09:31:00,1.5635,1.56385,1.5633,1.5633,82400000.0
2009-01-02 09:32:00,1.5633,1.5634,1.5633,1.5633,85200000.0
2009-01-02 09:33:00,1.5633,1.56365,1.5632,1.5633,51200000.0
2009-01-02 09:34:00,1.5633,1.5633,1.5633,1.5633,33600000.0
2009-01-02 09:35:00,1.5633,1.5633,1.56175,1.56205,112000000.0
2009-01-02 09:36:00,1.5621,1.56245,1.56195,1.56235,38200000.0
2009-01-02 09:37:00,1.56235,1.56235,1.56,1.56,250000000.0
2009-01-02 09:38:00,1.56,1.56,1.55805,1.55855,216000000.0
2009-01-02 09:39:00,1.55855,1.55855,1.5577,1.5584,69400000.0
2009-01-02 09:40:00,1.5584,1.5585,1.5573,1.55775,61800000.0
2009-01-02 09:41:00,1.55765,1.5579,1.55695,1.55755,101000000.0
2009-01-02 09:42:00,1.5575,1.55765,1.5571,1.55755,47400000.0
2009-01-02 09:43:00,1.55755,1.55795,1.55735,1.5576,61400000.0
2009-01-02 09:44:00,1.5576,1.5588,1.5576,1.55805,57600000.0
2009-01-02 09:45:00,1.55805,1.55855,1.55745,1.55745,155000000.0
2009-01-02 09:46:00,1.55745,1.55765,1.5573,1.55765,76600000.0
2009-01-02 09:47:00,1.55765,1.5578,1.55665,1.5568,428000002.0
2009-01-02 09:48:00,1.5568,1.5568,1.55535,1.55595,431800000.0
2009-01-02 09:49:00,1.5561,1.5565,1.5553,1.55615,331800000.0
2009-01-02 09:50:00,1.55615,1.55645,1.5549,1.55615,181800000.0
2009-01-02 09:51:00,1.55625,1.5572,1.55575,1.557,149800000.0
2009-01-02 09:52:00,1.5571,1.55795,1.55685,1.55715,415800001.0
2009-01-02 09:53:00,1.55715,1.55765,1.5569,1.55695,394400000.0
2009-01-02 09:54:00,1.55735,1.55755,1.557,1.55745,35200000.0
2009-01-02 09:55:00,1.55725,1.5575,1.5572,1.5573,75000000.0
2009-01-02 09:56:00,1.55745,1.5587,1.5573,1.5582,126800000.0
2009-01-02 09:57:00,1.5582,1.5582,1.5582,1.5582,48000000.0
2009-01-02 09:58:00,1.5582,1.55875,1.5582,1.55865,102800000.0
2009-01-02 09:59:00,1.55865,1.55865,1.5586,1.5586,30400000.0
2009-01-02 10:00:00,1.5586,1.5591,1.5586,1.5586,88800000.0
2009-01-02 10:01:00,1.5587,1.55915,1.5585,1.5586,49000000.0
2009-01-02 10:02:00,1.5586,1.5586,1.55835,1.5585,83000000.0
2009-01-02 10:03:00,1.5584,1.5584,1.5559,1.55595,140000000.0
2009-01-02 10:04:00,1.55595,1.55835,1.55585,1.5583,171800000.0
2009-01-02 10:05:00,1.55765,1.5578,1.554,1.5543,282000000.0
2009-01-02 10:06:00,1.5541,1.5542,1.5511,1.5511,433000000.0
2009-01-02 10:07:00,1.5513,1.5515,1.5505,1.55115,143200000.0
2009-01-02 10:08:00,1.55115,1.553,1.55105,1.5522,125000000.0
2009-01-02 10:09:00,1.55245,1.55365,1.55205,1.5529,276200000.0
2009-01-02 10:10:00,1.5529,1.5532,1.552,1.55315,440800000.0
2009-01-02 10:11:00,1.5531,1.55445,1.55305,1.55425,223600000.0
2009-01-02 10:12:00,1.5542,1.55435,1.55275,1.5528,281200000.0
2009-01-02 10:13:00,1.55275,1.55305,1.5523,1.55255,335200000.0
2009-01-02 10:14:00,1.55255,1.5539,1.5524,1.55325,180600000.0
2009-01-02 10:15:00,1.5536,1.55365,1.5531,1.5532,243000000.0
2009-01-02 10:16:00,1.5532,1.55325,1.5532,1.5532,318400000.0
2009-01-02 10:17:00,1.5532,1.55345,1.5532,1.5532,153000000.0
2009-01-02 10:18:00,1.5532,1.5532,1.55155,1.5517,404800000.0
2009-01-02 10:19:00,1.5517,1.5518,1.55105,1.5517,765000000.0
2009-01-02 10:20:00,1.5517,1.5519,1.5517,1.55185,531800002.0
2009-01-02 10:21:00,1.55185,1.5526,1.55175,1.55235,107400000.0
2009-01-02 10:22:00,1.55235,1.5525,1.5517,1.5521,174600000.0
2009-01-02 10:23:00,1.55175,1.55185,1.55115,1.5516,152600000.0
2009-01-02 10:24:00,1.5516,1.55205,1.5513,1.5519,172200000.0
2009-01-02 10:25:00,1.552,1.552,1.5514,1.5514,128400000.0
2009-01-02 10:26:00,1.5514,1.5519,1.5514,1.5516,149200000.0
2009-01-02 10:27:00,1.5516,1.5516,1.5501,1.5509,181199997.0
2009-01-02 10:28:00,1.55095,1.5513,1.5509,1.5511,45000000.0
2009-01-02 10:29:00,1.55115,1.5519,1.55115,1.55175,126000000.0
2009-01-02 10:30:00,1.5516,1.552,1.5516,1.5517,88000000.0
2009-01-02 10:31:00,1.55165,1.55165,1.55075,1.551,94800000.0
2009-01-02 10:32:00,1.55105,1.552,1.55105,1.5514,225000000.0
2009-01-02 10:33:00,1.5515,1.5517,1.5514,1.5514,185000000.0
2009-01-02 10:34:00,1.5514,1.5514,1.5514,1.5514,192000000.0
2009-01-02 10:35:00,1.5514,1.5514,1.5504,1.55085,227799990.0
2009-01-02 10:36:00,1.5509,1.55125,1.55075,1.55095,57600000.0
2009-01-02 10:37:00,1.55075,1.55125,1.5507,1.55085,139600000.0
2009-01-02 10:38:00,1.5511,1.55145,1.5509,1.55105,65000000.0
2009-01-02 10:39:00,1.5512,1.5513,1.551,1.5512,75800000.0
2009-01-02 10:40:00,1.551,1.5512,1.5492,1.5493,189200000.0
2009-01-02 10:41:00,1.5493,1.54955,1.54725,1.54935,190000000.0
2009-01-02 10:42:00,1.54935,1.54965,1.5489,1.5492,184800000.0
2009-01-02 10:43:00,1.5493,1.5495,1.549,1.54905,204400000.0
2009-01-02 10:44:00,1.54905,1.54935,1.5489,1.549,158600000.0
2009-01-02 10:45:00,1.549,1.5497,1.549,1.54965,187600000.0
2009-01-02 10:46:00,1.54955,1.5499,1.54885,1.54915,180800000.0
2009-01-02 10:47:00,1.5493,1.54945,1.5493,1.5493,216000000.0
2009-01-02 10:48:00,1.5493,1.5493,1.5493,1.5493,160000000.0
2009-01-02 10:49:00,1.5493,1.5493,1.5493,1.5493,174400000.0
2009-01-02 10:50:00,1.5493,1.5494,1.5493,1.5493,113800000.0
2009-01-02 10:51:00,1.5493,1.55025,1.5493,1.5494,239400000.0
2009-01-02 10:52:00,1.5494,1.55015,1.54815,1.54985,219900000.0
2009-01-02 10:53:00,1.54985,1.55145,1.54975,1.55,132800000.0
2009-01-02 10:54:00,1.55025,1.55225,1.55015,1.5515,139200000.0
2009-01-02 10:55:00,1.5516,1.5516,1.5502,1.5512,181600000.0
2009-01-02 10:56:00,1.55135,1.55245,1.5509,1.55235,136400000.0
2009-01-02 10:57:00,1.5523,1.55255,1.5506,1.5508,287600000.0
2009-01-02 10:58:00,1.5509,1.55095,1.55045,1.5506,1066000046.0
2009-01-02 10:59:00,1.5503,1.5513,1.5502,1.55085,546200019.0
2009-01-02 11:00:00,1.55085,1.5518,1.55055,1.5512,120600000.0
2009-01-02 11:01:00,1.5512,1.55175,1.5512,1.5515,129400000.0
2009-01-02 11:02:00,1.5513,1.5519,1.5511,1.5514,239600000.0
2009-01-02 11:03:00,1.55145,1.55145,1.5514,1.5514,112000000.0
2009-01-02 11:04:00,1.5514,1.55145,1.5506,1.55125,114800000.0
2009-01-02 11:05:00,1.55145,1.55165,1.5511,1.5511,81800000.0
2009-01-02 11:06:00,1.5511,1.5512,1.5511,1.5512,115200000.0
2009-01-02 11:07:00,1.5511,1.5511,1.5497,1.55005,145000000.0
2009-01-02 11:08:00,1.55005,1.5515,1.5498,1.5515,79200000.0
2009-01-02 11:09:00,1.5516,1.552,1.5501,1.552,162700000.0
2009-01-02 11:10:00,1.55205,1.5524,1.55145,1.5524,91000000.0
2009-01-02 11:11:00,1.55245,1.5529,1.55125,1.55285,92200000.0
2009-01-02 11:12:00,1.55275,1.55275,1.5512,1.5522,86000000.0
2009-01-02 11:13:00,1.55225,1.55295,1.5511,1.55255,148200000.0
2009-01-02 11:14:00,1.5527,1.55375,1.55175,1.5537,143000000.0
2009-01-02 11:15:00,1.5536,1.55405,1.55275,1.55395,99100000.0
2009-01-02 11:16:00,1.55395,1.5543,1.55375,1.5538,97600000.0
2009-01-02 11:17:00,1.55385,1.55435,1.55365,1.5538,265400000.0
2009-01-02 11:18:00,1.55385,1.55455,1.55215,1.55245,360000007.0
2009-01-02 11:19:00,1.5526,1.55325,1.55215,1.55225,104600000.0
2009-01-02 11:20:00,1.5524,1.5524,1.5505,1.55185,231799998.0
2009-01-02 11:21:00,1.5518,1.552,1.55125,1.5514,537200000.0
2009-01-02 11:22:00,1.5514,1.5517,1.5514,1.5514,506000000.0
2009-01-02 11:23:00,1.5514,1.5514,1.55,1.55065,479800000.0
2009-01-02 11:24:00,1.5508,1.5508,1.5498,1.55055,48000000.0
2009-01-02 11:25:00,1.55055,1.55105,1.55035,1.5508,98800000.0
2009-01-02 11:26:00,1.55085,1.5514,1.55035,1.55115,149400000.0
2009-01-02 11:27:00,1.55135,1.5518,1.55115,1.5512,80200000.0
2009-01-02 11:28:00,1.5512,1.55185,1.5511,1.5512,199000000.0
2009-01-02 11:29:00,1.55145,1.5517,1.5511,1.5512,86200000.0
2009-01-02 11:30:00,1.5512,1.55145,1.551,1.551,89800001.0
2009-01-02 11:31:00,1.5512,1.5512,1.54935,1.5512,195400002.0
2009-01-02 11:32:00,1.5512,1.5512,1.54945,1.5499,240000000.0
2009-01-02 11:33:00,1.5497,1.55085,1.5497,1.55065,183400000.0
2009-01-02 11:34:00,1.5506,1.5506,1.54985,1.55,290600000.0
2009-01-02 11:35:00,1.5501,1.5501,1.548,1.54895,194600000.0
2009-01-02 11:36:00,1.5491,1.5491,1.54788,1.5487,100600000.0
2009-01-02 11:37:00,1.5485,1.5493,1.54815,1.5493,73200000.0
2009-01-02 11:38:00,1.5493,1.54945,1.5487,1.54885,102200000.0
2009-01-02 11:39:00,1.5487,1.5497,1.54855,1.5497,152800000.0
2009-01-02 11:40:00,1.5498,1.5508,1.54975,1.5502,1027599999.0
2009-01-02 11:41:00,1.5501,1.5506,1.5501,1.5502,444599999.0
2009-01-02 11:42:00,1.5502,1.5502,1.5502,1.5502,552000000.0
2009-01-02 11:43:00,1.5502,1.5506,1.5502,1.5504,191000000.0
2009-01-02 11:44:00,1.5504,1.55045,1.5502,1.5502,813199999.0
2009-01-02 11:45:00,1.5502,1.55115,1.54835,1.55115,417400000.0
2009-01-02 11:46:00,1.55065,1.552,1.54975,1.5499,133600000.0
2009-01-02 11:47:00,1.54985,1.54985,1.5492,1.5493,50800000.0
2009-01-02 11:48:00,1.5495,1.5502,1.54935,1.55,130200000.0
2009-01-02 11:49:00,1.54995,1.55015,1.5495,1.55,148800000.0
2009-01-02 11:50:00,1.55025,1.55025,1.54875,1.5502,185000000.0
2009-01-02 11:51:00,1.5502,1.551,1.54975,1.5504,310200000.0
2009-01-02 11:52:00,1.5504,1.55065,1.5503,1.5504,1196400000.0
2009-01-02 11:53:00,1.5504,1.55145,1.55025,1.55145,452800000.0
2009-01-02 11:54:00,1.55105,1.5521,1.55035,1.5516,148600000.0
2009-01-02 11:55:00,1.55155,1.55265,1.5514,1.5521,89800000.0
2009-01-02 11:56:00,1.55215,1.55245,1.5516,1.5517,89000000.0
2009-01-02 11:57:00,1.5517,1.552,1.5517,1.5517,129400000.0
2009-01-02 11:58:00,1.55185,1.55385,1.55155,1.55385,117200000.0
2009-01-02 11:59:00,1.5433,1.5439,1.5431,1.5436,290600003.0
2009-01-02 12:00:00,1.5534,1.55385,1.5515,1.5526,290600003.0
2009-01-02 12:01:00,1.5526,1.5526,1.5524,1.5526,326400000.0
2009-01-02 12:02:00,1.5526,1.5526,1.55225,1.5526,127200000.0
2009-01-02 12:03:00,1.5524,1.55295,1.5522,1.5522,183000000.0
2009-01-02 12:04:00,1.5523,1.55255,1.55175,1.55245,155200000.0
2009-01-02 12:05:00,1.5522,1.5528,1.5522,1.55275,166400000.0
2009-01-02 12:06:00,1.5527,1.5531,1.5523,1.5524,127400000.0
2009-01-02 12:07:00,1.5525,1.55255,1.5512,1.5524,128800000.0
2009-01-02 12:08:00,1.55235,1.55315,1.5521,1.55275,116600000.0
2009-01-02 12:09:00,1.55275,1.5529,1.5516,1.55165,108200000.0
2009-01-02 12:10:00,1.5519,1.5519,1.5516,1.5516,100800000.0
2009-01-02 12:11:00,1.5516,1.5516,1.55105,1.5512,46400000.0
2009-01-02 12:12:00,1.55145,1.5516,1.55105,1.55115,32000000.0
2009-01-02 12:13:00,1.55115,1.5516,1.5504,1.5508,95400000.0
2009-01-02 12:14:00,1.5508,1.552,1.5508,1.55155,118200000.0
2009-01-02 12:15:00,1.5515,1.55155,1.55015,1.55085,103800000.0
2009-01-02 12:16:00,1.5508,1.5508,1.5504,1.5504,13400000.0
2009-01-02 12:17:00,1.55045,1.55065,1.5504,1.5506,48600000.0
2009-01-02 12:18:00,1.5507,1.55095,1.55025,1.5504,92600000.0
2009-01-02 12:19:00,1.5504,1.5507,1.5501,1.5501,44200000.0
2009-01-02 12:20:00,1.55015,1.55085,1.5497,1.5503,257200000.0
2009-01-02 12:21:00,1.5503,1.5503,1.5503,1.5503,230400000.0
2009-01-02 12:22:00,1.5503,1.5503,1.5494,1.54945,151600000.0
2009-01-02 12:23:00,1.54945,1.54965,1.54865,1.54905,151600000.0
2009-01-02 12:24:00,1.54905,1.5492,1.54865,1.54885,56600000.0
2009-01-02 12:25:00,1.5488,1.5497,1.54845,1.5489,155800000.0
2009-01-02 12:26:00,1.5492,1.5493,1.5477,1.5486,89800000.0
2009-01-02 12:27:00,1.5487,1.54955,1.5487,1.54935,68200000.0
2009-01-02 12:28:00,1.54955,1.5497,1.549,1.5492,49600000.0
2009-01-02 12:29:00,1.5492,1.5492,1.5492,1.5492,32000000.0
2009-01-02 12:30:00,1.5492,1.5492,1.5492,1.5492,17000000.0
2009-01-02 12:31:00,1.5492,1.5493,1.5491,1.5492,41200000.0
2009-01-02 12:32:00,1.5492,1.5492,1.5492,1.5492,27000000.0
2009-01-02 12:33:00,1.5492,1.5492,1.549,1.5492,57800000.0
2009-01-02 12:34:00,1.549,1.5492,1.5482,1.54835,178200000.0
2009-01-02 12:35:00,1.5484,1.54845,1.54745,1.5476,94400000.0
2009-01-02 12:36:00,1.5476,1.5479,1.54545,1.54545,206000000.0
2009-01-02 12:37:00,1.54545,1.5463,1.54545,1.5459,105000000.0
2009-01-02 12:38:00,1.546,1.5464,1.5459,1.5464,56200000.0
2009-01-02 12:39:00,1.54635,1.5465,1.5462,1.54625,65600000.0
2009-01-02 12:40:00,1.54635,1.5468,1.5462,1.54675,120800000.0
2009-01-02 12:41:00,1.54675,1.5468,1.54635,1.54655,38200000.0
2009-01-02 12:42:00,1.5465,1.5465,1.5457,1.54595,217400000.0
2009-01-02 12:43:00,1.546,1.5462,1.54533,1.5456,195600000.0
2009-01-02 12:44:00,1.5458,1.5458,1.5445,1.5448,197200000.0
2009-01-02 12:45:00,1.5448,1.54515,1.5432,1.544,103000000.0
2009-01-02 12:46:00,1.544,1.5444,1.54375,1.54385,65600000.0
2009-01-02 12:47:00,1.54385,1.5447,1.54385,1.54465,131000000.0
2009-01-02 12:48:00,1.5447,1.5447,1.5436,1.54385,91600000.0
2009-01-02 12:49:00,1.54385,1.54385,1.54225,1.54255,148800000.0
2009-01-02 12:50:00,1.54265,1.54265,1.5423,1.5423,67200000.0
2009-01-02 12:51:00,1.5423,1.5423,1.5423,1.5423,36800000.0
2009-01-02 12:52:00,1.54245,1.5437,1.54235,1.5431,414000000.0
2009-01-02 12:53:00,1.5431,1.5438,1.5431,1.5438,582200000.0
2009-01-02 12:54:00,1.54385,1.54455,1.5433,1.5436,189000000.0
2009-01-02 12:55:00,1.5436,1.5436,1.5436,1.5436,172800000.0
2009-01-02 12:56:00,1.5436,1.5436,1.5427,1.54305,57600000.0
2009-01-02 12:57:00,1.54305,1.54325,1.5429,1.54325,79000000.0
2009-01-02 12:58:00,1.54325,1.5433,1.54245,1.543,179400000.0
2009-01-02 12:59:00,1.5431,1.54385,1.54295,1.54325,133000000.0
2009-01-02 13:00:00,1.54325,1.5434,1.54265,1.543,177400000.0
2009-01-02 13:01:00,1.543,1.5434,1.54255,1.5431,257800000.0
2009-01-02 13:02:00,1.5431,1.54325,1.54265,1.54325,165800000.0
2009-01-02 13:03:00,1.54325,1.54325,1.54255,1.54315,155800000.0
2009-01-02 13:04:00,1.5433,1.5436,1.54325,1.5435,72000000.0
2009-01-02 13:05:00,1.54355,1.5438,1.5432,1.5433,204200000.0
2009-01-02 13:06:00,1.5433,1.5433,1.54165,1.5421,182000000.0
2009-01-02 13:07:00,1.5421,1.54225,1.54105,1.54135,129200000.0
2009-01-02 13:08:00,1.5413,1.5416,1.5406,1.5411,195800000.0
2009-01-02 13:09:00,1.54105,1.5412,1.5407,1.5408,142200000.0
2009-01-02 13:10:00,1.54095,1.54135,1.5409,1.5409,117600000.0
2009-01-02 13:11:00,1.5409,1.5411,1.5409,1.5409,96000000.0
2009-01-02 13:12:00,1.5409,1.5411,1.54045,1.5409,109600000.0
2009-01-02 13:13:00,1.541,1.5411,1.5407,1.5407,54600000.0
2009-01-02 13:14:00,1.5407,1.5409,1.54012,1.5407,63600000.0
2009-01-02 13:15:00,1.54065,1.5408,1.5403,1.54042,29100000.0
2009-01-02 13:16:00,1.54033,1.5414,1.54012,1.54102,101500000.0
2009-01-02 13:17:00,1.5413,1.5417,1.54095,1.5412,43600000.0
2009-01-02 13:18:00,1.54125,1.5418,1.54053,1.5411,89300000.0
2009-01-02 13:19:00,1.5411,1.54115,1.5405,1.5407,114200000.0
2009-01-02 13:20:00,1.5407,1.5407,1.5406,1.5406,51400000.0
2009-01-02 13:21:00,1.5406,1.5406,1.5396,1.5401,79600000.0
2009-01-02 13:22:00,1.54085,1.541,1.5403,1.54065,36000000.0
2009-01-02 13:23:00,1.54055,1.5407,1.54002,1.5404,157600000.0
2009-01-02 13:24:00,1.5404,1.5404,1.53947,1.5403,100800000.0
2009-01-02 13:25:00,1.54,1.5403,1.5396,1.54,108600000.0
2009-01-02 13:26:00,1.54005,1.54045,1.5398,1.5404,56600000.0
2009-01-02 13:27:00,1.54035,1.54075,1.53925,1.5405,156200000.0
2009-01-02 13:28:00,1.5405,1.5408,1.5405,1.5408,99400000.0
2009-01-02 13:29:00,1.54085,1.5414,1.54015,1.54115,134000000.0
2009-01-02 13:30:00,1.5412,1.5414,1.54075,1.5411,94400000.0
2009-01-02 13:31:00,1.5411,1.5411,1.53943,1.53995,140800000.0
2009-01-02 13:32:00,1.54,1.54005,1.5383,1.53835,72800000.0
2009-01-02 13:33:00,1.5384,1.5384,1.53705,1.5373,241400000.0
2009-01-02 13:34:00,1.53725,1.53745,1.53615,1.5368,102200000.0
2009-01-02 13:35:00,1.53695,1.53875,1.53685,1.5386,209700000.0
2009-01-02 13:36:00,1.53875,1.5392,1.53767,1.5382,164400000.0
2009-01-02 13:37:00,1.5371,1.5382,1.5371,1.5377,66200000.0
2009-01-02 13:38:00,1.53775,1.5382,1.5375,1.5376,132000000.0
2009-01-02 13:39:00,1.53745,1.5383,1.5368,1.53798,107900000.0
2009-01-02 13:40:00,1.5385,1.53875,1.5375,1.5385,55700000.0
2009-01-02 13:41:00,1.5385,1.53925,1.5385,1.53875,129000000.0
2009-01-02 13:42:00,1.53885,1.53905,1.5386,1.539,69200000.0
2009-01-02 13:43:00,1.539,1.5408,1.5389,1.54045,133800000.0
2009-01-02 13:44:00,1.5404,1.54075,1.54,1.54075,302200000.0
2009-01-02 13:45:00,1.54075,1.54095,1.54045,1.54095,58000000.0
2009-01-02 13:46:00,1.54095,1.54095,1.5406,1.54085,84600000.0
2009-01-02 13:47:00,1.54085,1.5423,1.5407,1.5423,97400000.0
2009-01-02 13:48:00,1.5423,1.5433,1.54225,1.5426,95200000.0
2009-01-02 13:49:00,1.5426,1.5432,1.5426,1.5432,60200000.0
2009-01-02 13:50:00,1.5432,1.5432,1.54275,1.54305,36800000.0
2009-01-02 13:51:00,1.54265,1.54305,1.5426,1.5426,45300000.0
2009-01-02 13:52:00,1.5426,1.54285,1.5426,1.54265,28200000.0
2009-01-02 13:53:00,1.5427,1.5427,1.5426,1.5426,15800000.0
2009-01-02 13:54:00,1.5426,1.5426,1.5426,1.5426,9000000.0
2009-01-02 13:55:00,1.54188,1.5428,1.54188,1.5426,32400000.0
2009-01-02 13:56:00,1.5426,1.5426,1.5426,1.5426,10000000.0
2009-01-02 13:57:00,1.5427,1.5434,1.5418,1.542,114600000.0
2009-01-02 13:58:00,1.5421,1.54225,1.5421,1.54225,58000000.0
2009-01-02 13:59:00,1.54225,1.54255,1.54215,1.54245,111000000.0
2009-01-02 14:00:00,1.54245,1.5428,1.5423,1.5425,121600000.0
2009-01-02 14:01:00,1.54235,1.54235,1.5421,1.54215,44800000.0
2009-01-02 14:02:00,1.5421,1.5424,1.5421,1.5421,203400000.0
2009-01-02 14:03:00,1.5421,1.5439,1.5421,1.5435,147800000.0
2009-01-02 14:04:00,1.5435,1.54405,1.5427,1.54285,88200000.0
2009-01-02 14:05:00,1.54285,1.5443,1.5427,1.5443,138400000.0
2009-01-02 14:06:00,1.54445,1.54475,1.54345,1.5436,131000000.0
2009-01-02 14:07:00,1.5436,1.5444,1.5435,1.54425,83200000.0
2009-01-02 14:08:00,1.5443,1.54473,1.54415,1.54435,59000000.0
2009-01-02 14:09:00,1.54485,1.54595,1.5448,1.5457,68000000.0
2009-01-02 14:10:00,1.5457,1.5457,1.542,1.5422,121400000.0
2009-01-02 14:11:00,1.54235,1.5438,1.5423,1.5438,135800000.0
2009-01-02 14:12:00,1.54385,1.5441,1.5434,1.5441,152800000.0
2009-01-02 14:13:00,1.544,1.544,1.5406,1.54135,76900000.0
2009-01-02 14:14:00,1.54135,1.5415,1.54115,1.54135,59200000.0
2009-01-02 14:15:00,1.54125,1.54135,1.5408,1.5411,113200000.0
2009-01-02 14:16:00,1.5411,1.54155,1.54025,1.54025,181400001.0
2009-01-02 14:17:00,1.5402,1.5405,1.538,1.5384,191000000.0
2009-01-02 14:18:00,1.5382,1.53885,1.5382,1.5383,238599999.0
2009-01-02 14:19:00,1.5383,1.53875,1.5375,1.5375,236599998.0
2009-01-02 14:20:00,1.5375,1.5377,1.5365,1.5368,154400000.0
2009-01-02 14:21:00,1.53685,1.5376,1.53665,1.53755,62800000.0
2009-01-02 14:22:00,1.53717,1.5383,1.53717,1.53825,33500000.0
2009-01-02 14:23:00,1.5382,1.5385,1.5382,1.53835,30400000.0
2009-01-02 14:24:00,1.5384,1.53865,1.538,1.53865,60600000.0
2009-01-02 14:25:00,1.5388,1.5389,1.53835,1.53885,79400000.0
2009-01-02 14:26:00,1.539,1.53955,1.53865,1.5388,125400000.0
2009-01-02 14:27:00,1.5388,1.5389,1.5388,1.5389,37000000.0
2009-01-02 14:28:00,1.5389,1.53905,1.5388,1.53885,62600000.0
2009-01-02 14:29:00,1.53885,1.53895,1.53795,1.53875,123400000.0
2009-01-02 14:30:00,1.53875,1.5389,1.5385,1.5387,83400000.0
2009-01-02 14:31:00,1.53885,1.53905,1.53735,1.5382,139600000.0
2009-01-02 14:32:00,1.5384,1.53855,1.538,1.538,293200000.0
2009-01-02 14:33:00,1.538,1.53855,1.538,1.5384,297800000.0
2009-01-02 14:34:00,1.5384,1.539,1.5381,1.53885,64800000.0
2009-01-02 14:35:00,1.53895,1.54115,1.53855,1.54115,152200000.0
2009-01-02 14:36:00,1.541,1.5416,1.5406,1.5416,204800000.0
2009-01-02 14:37:00,1.5416,1.5436,1.5412,1.5436,163800000.0
2009-01-02 14:38:00,1.5436,1.54395,1.54345,1.5436,94600000.0
2009-01-02 14:39:00,1.54365,1.54475,1.54365,1.54465,113800000.0
2009-01-02 14:40:00,1.5441,1.54445,1.5432,1.5434,89800000.0
2009-01-02 14:41:00,1.5434,1.5434,1.54235,1.543,108200000.0
2009-01-02 14:42:00,1.54305,1.54305,1.54175,1.54225,83000000.0
2009-01-02 14:43:00,1.5419,1.5424,1.54125,1.5416,89600000.0
2009-01-02 14:44:00,1.54155,1.5421,1.5415,1.54155,123600000.0
2009-01-02 14:45:00,1.5416,1.54285,1.54155,1.5428,74800000.0
2009-01-02 14:46:00,1.54235,1.54285,1.54175,1.54175,88700000.0
2009-01-02 14:47:00,1.54205,1.5427,1.54173,1.5426,77300000.0
2009-01-02 14:48:00,1.54265,1.54295,1.54235,1.5429,79600000.0
2009-01-02 14:49:00,1.543,1.5438,1.543,1.54355,88200000.0
2009-01-02 14:50:00,1.54355,1.54385,1.54305,1.54385,121000000.0
2009-01-02 14:51:00,1.5439,1.5444,1.5437,1.54395,116600000.0
2009-01-02 14:52:00,1.54405,1.5444,1.5439,1.54425,84400000.0
2009-01-02 14:53:00,1.54425,1.5443,1.543,1.5433,175200001.0
2009-01-02 14:54:00,1.5432,1.5438,1.54265,1.54335,136200000.0
2009-01-02 14:55:00,1.5434,1.54375,1.5431,1.5431,96400000.0
2009-01-02 14:56:00,1.5431,1.54375,1.54305,1.5437,56200000.0
2009-01-02 14:57:00,1.5438,1.54405,1.54365,1.5438,88800000.0
2009-01-02 14:58:00,1.5438,1.5446,1.5438,1.5445,102200000.0
2009-01-02 14:59:00,1.5445,1.5446,1.5419,1.54245,148500000.0
2009-01-02 15:00:00,1.5421,1.5438,1.541,1.5436,116600000.0
2009-01-02 15:01:00,1.5437,1.5447,1.5433,1.54445,101800000.0
2009-01-02 15:02:00,1.5445,1.54455,1.5436,1.5443,101000000.0
2009-01-02 15:03:00,1.5443,1.54585,1.5443,1.5457,94600000.0
2009-01-02 15:04:00,1.5455,1.5455,1.5447,1.54535,221200000.0
2009-01-02 15:05:00,1.54535,1.54575,1.54505,1.5451,93800000.0
2009-01-02 15:06:00,1.54525,1.54565,1.5448,1.5452,131800000.0
2009-01-02 15:07:00,1.5452,1.5452,1.5442,1.5444,79900000.0
2009-01-02 15:08:00,1.54435,1.54475,1.54375,1.54465,189200000.0
2009-01-02 15:09:00,1.5449,1.5453,1.5446,1.54505,168000000.0
2009-01-02 15:10:00,1.5451,1.54535,1.5449,1.5453,101400000.0
2009-01-02 15:11:00,1.5453,1.5455,1.5449,1.54525,166200000.0
2009-01-02 15:12:00,1.54525,1.5465,1.5452,1.5463,208400000.0
2009-01-02 15:13:00,1.5463,1.5475,1.5463,1.5474,114800000.0
2009-01-02 15:14:00,1.5475,1.54855,1.547,1.54735,145800000.0
2009-01-02 15:15:00,1.54755,1.54755,1.54665,1.54715,168600000.0
2009-01-02 15:16:00,1.54715,1.5474,1.547,1.547,137400000.0
2009-01-02 15:17:00,1.547,1.547,1.5456,1.5457,112800000.0
2009-01-02 15:18:00,1.5456,1.5475,1.5456,1.54615,227000000.0
2009-01-02 15:19:00,1.54605,1.5464,1.5455,1.5462,140200000.0
2009-01-02 15:20:00,1.54605,1.54605,1.5448,1.54585,211000000.0
2009-01-02 15:21:00,1.54585,1.547,1.54555,1.54695,140600000.0
2009-01-02 15:22:00,1.5468,1.54705,1.5467,1.54685,96800000.0
2009-01-02 15:23:00,1.5468,1.5471,1.5463,1.547,103600001.0
2009-01-02 15:24:00,1.54705,1.54735,1.5469,1.54695,140200000.0
2009-01-02 15:25:00,1.54695,1.54705,1.5457,1.54605,812199993.0
2009-01-02 15:26:00,1.546,1.5468,1.5459,1.5465,102000000.0
2009-01-02 15:27:00,1.54655,1.5479,1.54655,1.5474,211400000.0
2009-01-02 15:28:00,1.5474,1.54775,1.5473,1.5474,170800000.0
2009-01-02 15:29:00,1.54745,1.5481,1.5474,1.54755,156000000.0
2009-01-02 15:30:00,1.54755,1.5482,1.54755,1.5476,271000000.0
2009-01-02 15:31:00,1.5476,1.54865,1.5476,1.5481,150800000.0
2009-01-02 15:32:00,1.54835,1.5503,1.54825,1.5496,565000010.0
2009-01-02 15:33:00,1.5496,1.54965,1.54825,1.5495,406200006.0
2009-01-02 15:34:00,1.54955,1.54975,1.54745,1.5481,172000000.0
2009-01-02 15:35:00,1.5481,1.5483,1.5477,1.5477,419199999.0
2009-01-02 15:36:00,1.5477,1.54835,1.5464,1.5468,671400006.0
2009-01-02 15:37:00,1.5468,1.5481,1.546,1.5467,208800000.0
2009-01-02 15:38:00,1.54665,1.54665,1.54605,1.5465,27400000.0
2009-01-02 15:39:00,1.5465,1.54835,1.5465,1.54815,116600000.0
2009-01-02 15:40:00,1.54815,1.54835,1.548,1.548,85200000.0
2009-01-02 15:41:00,1.548,1.548,1.54675,1.5476,109000000.0
2009-01-02 15:42:00,1.5476,1.5477,1.5463,1.54755,123600000.0
2009-01-02 15:43:00,1.54765,1.5484,1.5476,1.5481,115200000.0
2009-01-02 15:44:00,1.54805,1.54845,1.5477,1.548,103800000.0
2009-01-02 15:45:00,1.54815,1.54835,1.5478,1.54785,320400000.0
2009-01-02 15:46:00,1.54785,1.54795,1.5478,1.5478,447000000.0
2009-01-02 15:47:00,1.5478,1.54885,1.5478,1.54845,281200000.0
2009-01-02 15:48:00,1.54865,1.54865,1.5482,1.54865,150000000.0
2009-01-02 15:49:00,1.5489,1.54935,1.5488,1.5488,262200000.0
2009-01-02 15:50:00,1.5488,1.5489,1.5488,1.5488,115600000.0
2009-01-02 15:51:00,1.5488,1.54895,1.5488,1.5489,258000000.0
2009-01-02 15:52:00,1.54895,1.5492,1.5488,1.5488,151000000.0
2009-01-02 15:53:00,1.5488,1.5491,1.5477,1.5488,406799999.0
2009-01-02 15:54:00,1.5488,1.5488,1.54795,1.5487,249999999.0
2009-01-02 15:55:00,1.54875,1.5491,1.5485,1.54895,84200000.0
2009-01-02 15:56:00,1.54895,1.5493,1.5489,1.549,71800000.0
2009-01-02 15:57:00,1.549,1.5492,1.549,1.5492,29800000.0
2009-01-02 15:58:00,1.5492,1.5495,1.549,1.5493,107200000.0
2009-01-02 15:59:00,1.5493,1.5495,1.5491,1.5491,88000000.0
2009-01-02 16:00:00,1.5491,1.54945,1.5491,1.5491,142600000.0
2009-01-02 16:01:00,1.5491,1.55,1.5491,1.55,81200000.0
2009-01-02 16:02:00,1.55,1.5512,1.55,1.5507,227600000.0
2009-01-02 16:03:00,1.5507,1.55155,1.5506,1.551,284800000.0
2009-01-02 16:04:00,1.551,1.55145,1.551,1.551,212400000.0
2009-01-02 16:05:00,1.5511,1.55135,1.551,1.5512,212200000.0
2009-01-02 16:06:00,1.55135,1.55135,1.5498,1.55085,181200000.0
2009-01-02 16:07:00,1.5508,1.5508,1.5504,1.55055,117400000.0
2009-01-02 16:08:00,1.55055,1.55075,1.55055,1.55075,123400000.0
2009-01-02 16:09:00,1.55075,1.55155,1.55075,1.5512,103400000.0
2009-01-02 16:10:00,1.55135,1.55255,1.5508,1.5523,156400000.0
2009-01-02 16:11:00,1.55225,1.5524,1.551,1.5512,275799995.0
2009-01-02 16:12:00,1.55125,1.55195,1.55125,1.5515,156800000.0
2009-01-02 16:13:00,1.5515,1.5515,1.5514,1.5514,468200000.0
2009-01-02 16:14:00,1.5516,1.5518,1.5514,1.5514,353600000.0
2009-01-02 16:15:00,1.5514,1.5517,1.5514,1.5514,191200000.0
2009-01-02 16:16:00,1.5514,1.5516,1.55035,1.5516,272200000.0
2009-01-02 16:17:00,1.5516,1.5519,1.55145,1.5518,65000000.0
2009-01-02 16:18:00,1.55175,1.5537,1.55175,1.5534,184000000.0
2009-01-02 16:19:00,1.5534,1.5542,1.5534,1.5535,286600000.0
2009-01-02 16:20:00,1.5535,1.55475,1.5534,1.5535,388200000.0
2009-01-02 16:21:00,1.5536,1.5545,1.5535,1.5539,667399995.0
2009-01-02 16:22:00,1.55305,1.55305,1.5525,1.5525,336000000.0
2009-01-02 16:23:00,1.5525,1.5525,1.55175,1.55205,398200000.0
2009-01-02 16:24:00,1.55205,1.55215,1.55165,1.5519,133400000.0
2009-01-02 16:25:00,1.5517,1.5528,1.55155,1.5523,109600000.0
2009-01-02 16:26:00,1.5523,1.55295,1.5522,1.5526,165200000.0
2009-01-02 16:27:00,1.5526,1.5531,1.5526,1.553,88200000.0
2009-01-02 16:28:00,1.553,1.55325,1.553,1.553,119000000.0
2009-01-02 16:29:00,1.553,1.553,1.553,1.553,36000000.0
2009-01-02 16:30:00,1.553,1.553,1.5526,1.553,72400000.0
2009-01-02 16:31:00,1.553,1.553,1.55165,1.5518,151800000.0
2009-01-02 16:32:00,1.5518,1.5518,1.5518,1.5518,61200000.0
2009-01-02 16:33:00,1.5518,1.5518,1.5518,1.5518,18000000.0
2009-01-02 16:34:00,1.5518,1.5518,1.55035,1.55125,80400000.0
2009-01-02 16:35:00,1.55125,1.5514,1.5511,1.5513,186000000.0
2009-01-02 16:36:00,1.55115,1.55145,1.54995,1.5507,164800000.0
2009-01-02 16:37:00,1.5507,1.5513,1.5507,1.55095,127200000.0
2009-01-02 16:38:00,1.551,1.5519,1.551,1.5518,75000000.0
2009-01-02 16:39:00,1.5518,1.552,1.5516,1.55195,90800000.0
2009-01-02 16:40:00,1.55205,1.55265,1.55205,1.5525,84600000.0
2009-01-02 16:41:00,1.55255,1.5532,1.55245,1.553,127400000.0
2009-01-02 16:42:00,1.55315,1.55405,1.5531,1.55375,172800000.0
2009-01-02 16:43:00,1.55375,1.5539,1.5536,1.5538,118400000.0
2009-01-02 16:44:00,1.55385,1.55485,1.55385,1.5544,102200000.0
2009-01-02 16:45:00,1.5544,1.5547,1.5544,1.5544,129200000.0
2009-01-02 16:46:00,1.5544,1.5547,1.5544,1.5544,220000000.0
2009-01-02 16:47:00,1.5544,1.55525,1.5544,1.55515,151800000.0
2009-01-02 16:48:00,1.55515,1.55515,1.5547,1.55485,151800000.0
2009-01-02 16:49:00,1.555,1.55595,1.5542,1.55435,195800000.0
2009-01-02 16:50:00,1.55415,1.5547,1.554,1.5546,226200000.0
2009-01-02 16:51:00,1.5548,1.55515,1.5548,1.55515,133200000.0
2009-01-02 16:52:00,1.55515,1.55605,1.5551,1.55585,152200000.0
2009-01-02 16:53:00,1.5559,1.55605,1.55555,1.5556,69600000.0
2009-01-02 16:54:00,1.55565,1.55635,1.5555,1.55615,299400000.0
2009-01-02 16:55:00,1.55615,1.55705,1.55595,1.55695,214000000.0
2009-01-02 16:56:00,1.55695,1.55705,1.5565,1.5565,183800000.0
2009-01-02 16:57:00,1.5565,1.5567,1.5565,1.5565,88000000.0
2009-01-02 16:58:00,1.5565,1.55755,1.5565,1.55755,162400000.0
2009-01-02 16:59:00,1.55745,1.5587,1.55745,1.5583,175600000.0
2009-01-02 17:00:00,1.5585,1.5587,1.55815,1.5582,89200000.0
2009-01-02 17:01:00,1.5582,1.5582,1.5569,1.5572,173000000.0
2009-01-02 17:02:00,1.5572,1.5572,1.5556,1.5556,400600000.0
2009-01-02 17:03:00,1.5556,1.55655,1.55555,1.556,309600000.0
2009-01-02 17:04:00,1.556,1.5586,1.55585,1.5586,319800000.0
2009-01-02 17:05:00,1.5586,1.5587,1.5556,1.5556,666899976.0
2009-01-02 17:06:00,1.5557,1.5559,1.55555,1.5557,139400000.0
2009-01-02 17:07:00,1.5556,1.5561,1.5554,1.5558,175200000.0
2009-01-02 17:08:00,1.5558,1.5562,1.5558,1.5559,78400000.0
2009-01-02 17:09:00,1.5559,1.55605,1.5547,1.55495,112000000.0
2009-01-02 17:10:00,1.5549,1.5567,1.5549,1.55625,194200000.0
2009-01-02 17:11:00,1.5561,1.5566,1.55495,1.55495,170600000.0
2009-01-02 17:12:00,1.555,1.5552,1.5539,1.5539,275400000.0
2009-01-02 17:13:00,1.554,1.5542,1.5538,1.5539,242000000.0
2009-01-02 17:14:00,1.55395,1.55395,1.5528,1.5532,242600000.0
2009-01-02 17:15:00,1.5532,1.5537,1.5523,1.5528,111400000.0
2009-01-02 17:16:00,1.5528,1.5532,1.5528,1.5531,109400000.0
2009-01-02 17:17:00,1.5531,1.5538,1.55305,1.55365,150400000.0
2009-01-02 17:18:00,1.5537,1.5538,1.55335,1.5535,105200000.0
2009-01-02 17:19:00,1.5535,1.5536,1.5525,1.55265,129100000.0
2009-01-02 17:20:00,1.55285,1.55295,1.5524,1.5525,101000000.0
2009-01-02 17:21:00,1.5525,1.5527,1.5512,1.5516,170400000.0
2009-01-02 17:22:00,1.55175,1.55185,1.5516,1.5517,76200000.0
2009-01-02 17:23:00,1.55175,1.5519,1.5504,1.5509,220200000.0
2009-01-02 17:24:00,1.55085,1.5513,1.5508,1.5509,129600000.0
2009-01-02 17:25:00,1.5509,1.5512,1.5495,1.54965,174200000.0
2009-01-02 17:26:00,1.54965,1.55005,1.5493,1.5493,689399976.0
2009-01-02 17:27:00,1.5523,1.5523,1.5515,1.552,161200000.0
2009-01-02 17:28:00,1.54865,1.54965,1.5482,1.54855,161200000.0
2009-01-02 17:29:00,1.54855,1.549,1.5485,1.5486,156600000.0
2009-01-02 17:30:00,1.54855,1.54885,1.5483,1.5484,201200000.0
2009-01-02 17:31:00,1.54855,1.5492,1.54822,1.54895,190000000.0
2009-01-02 17:32:00,1.54895,1.5492,1.5486,1.54885,223200000.0
2009-01-02 17:33:00,1.5489,1.5496,1.5489,1.5492,262000000.0
2009-01-02 17:34:00,1.54915,1.5497,1.5491,1.5495,69400000.0
2009-01-02 17:35:00,1.5496,1.55,1.5491,1.5495,249800000.0
2009-01-02 17:36:00,1.5495,1.5495,1.5478,1.54825,249600000.0
2009-01-02 17:37:00,1.5486,1.5508,1.5486,1.5491,109800000.0
2009-01-02 17:38:00,1.5491,1.55025,1.54745,1.54895,104600000.0
2009-01-02 17:39:00,1.54915,1.5509,1.5489,1.55085,166600000.0
2009-01-02 17:40:00,1.5509,1.55125,1.55055,1.5509,111400000.0
2009-01-02 17:41:00,1.55075,1.551,1.5504,1.55085,187000000.0
2009-01-02 17:42:00,1.5508,1.55105,1.5495,1.54985,113800000.0
2009-01-02 17:43:00,1.54995,1.55025,1.5491,1.55,159200000.0
2009-01-02 17:44:00,1.55005,1.5509,1.54985,1.5504,114000000.0
2009-01-02 17:45:00,1.5504,1.5504,1.5486,1.5494,88400000.0
2009-01-02 17:46:00,1.54935,1.55005,1.54935,1.55005,26800000.0
2009-01-02 17:47:00,1.55,1.55055,1.5489,1.54905,336400000.0
2009-01-02 17:48:00,1.5491,1.5497,1.549,1.54945,89400000.0
2009-01-02 17:49:00,1.54935,1.54945,1.5491,1.5492,249800000.0
2009-01-02 17:50:00,1.5492,1.54955,1.5489,1.549,859799995.0
2009-01-02 17:51:00,1.549,1.54945,1.5488,1.5492,1933199931.0
2009-01-02 17:52:00,1.54885,1.54945,1.5488,1.5491,1656599958.0
2009-01-02 17:53:00,1.5492,1.54935,1.5488,1.54925,243599995.0
2009-01-02 17:54:00,1.549,1.54995,1.54895,1.5494,497200000.0
2009-01-02 17:55:00,1.5494,1.5497,1.54835,1.5496,280200000.0
2009-01-02 17:56:00,1.5496,1.55005,1.5495,1.5497,104000000.0
2009-01-02 17:57:00,1.54965,1.55,1.54935,1.54935,132200000.0
2009-01-02 17:58:00,1.5494,1.55025,1.54935,1.5502,136800000.0
2009-01-02 17:59:00,1.5502,1.5527,1.5499,1.5524,163200000.0
2009-01-02 18:00:00,1.55245,1.55415,1.55235,1.5529,250000000.0
2009-01-02 18:01:00,1.55295,1.55305,1.55185,1.5526,209600000.0
2009-01-02 18:02:00,1.55265,1.5529,1.5521,1.55235,123600000.0
2009-01-02 18:03:00,1.5525,1.5536,1.55165,1.55185,149800000.0
2009-01-02 18:04:00,1.5522,1.5524,1.5518,1.5518,130600000.0
2009-01-02 18:05:00,1.5518,1.5519,1.5518,1.5518,91800000.0
2009-01-02 18:06:00,1.5518,1.5518,1.5505,1.55075,72600000.0
2009-01-02 18:07:00,1.55075,1.55155,1.55075,1.55145,105200000.0
2009-01-02 18:08:00,1.55145,1.5516,1.55125,1.55145,113400000.0
2009-01-02 18:09:00,1.5514,1.5515,1.551,1.5514,67600000.0
2009-01-02 18:10:00,1.55145,1.5515,1.55025,1.55025,97800000.0
2009-01-02 18:11:00,1.5504,1.5509,1.55035,1.5508,105000000.0
2009-01-02 18:12:00,1.5507,1.55085,1.549,1.54975,95800000.0
2009-01-02 18:13:00,1.5499,1.5505,1.5497,1.5505,118200000.0
2009-01-02 18:14:00,1.5506,1.5516,1.55055,1.5516,72400000.0
2009-01-02 18:15:00,1.5516,1.5524,1.5512,1.5517,110600000.0
2009-01-02 18:16:00,1.55165,1.5536,1.5514,1.5536,66800000.0
2009-01-02 18:17:00,1.5536,1.55385,1.55275,1.5528,52000000.0
2009-01-02 18:18:00,1.55285,1.55315,1.5524,1.55255,45600000.0
2009-01-02 18:19:00,1.5524,1.5527,1.5524,1.55255,46000000.0
2009-01-02 18:20:00,1.55245,1.5526,1.55145,1.5515,55000000.0
2009-01-02 18:21:00,1.55165,1.5519,1.55125,1.5518,65000000.0
2009-01-02 18:22:00,1.5519,1.5525,1.55185,1.55235,51400000.0
2009-01-02 18:23:00,1.55235,1.55275,1.55235,1.5524,64600000.0
2009-01-02 18:24:00,1.5524,1.5524,1.5524,1.5524,40000000.0
2009-01-02 18:25:00,1.5524,1.5524,1.5512,1.552,121000000.0
2009-01-02 18:26:00,1.552,1.5524,1.5515,1.55205,148200000.0
2009-01-02 18:27:00,1.5517,1.5522,1.5517,1.5518,275400000.0
2009-01-02 18:28:00,1.55185,1.55215,1.5518,1.552,136000000.0
2009-01-02 18:29:00,1.55195,1.5522,1.5517,1.5518,152400000.0
2009-01-02 18:30:00,1.55185,1.5523,1.5517,1.55195,297600000.0
2009-01-02 18:31:00,1.5519,1.552,1.5519,1.5519,34400000.0
2009-01-02 18:32:00,1.5519,1.5519,1.5511,1.55125,89800000.0
2009-01-02 18:33:00,1.55125,1.5513,1.55015,1.5507,86000000.0
2009-01-02 18:34:00,1.5506,1.55155,1.5506,1.551,210799998.0
2009-01-02 18:35:00,1.55105,1.5513,1.5509,1.55105,306999998.0
2009-01-02 18:36:00,1.5511,1.5514,1.5502,1.5503,381600000.0
2009-01-02 18:37:00,1.5502,1.5507,1.54905,1.54925,284200000.0
2009-01-02 18:38:00,1.5493,1.5497,1.5492,1.54965,90200000.0
2009-01-02 18:39:00,1.5496,1.54975,1.5492,1.5492,152800000.0
2009-01-02 18:40:00,1.5492,1.5505,1.5492,1.55025,119800000.0
2009-01-02 18:41:00,1.5502,1.5511,1.5492,1.54945,231600000.0
2009-01-02 18:42:00,1.5495,1.5496,1.5493,1.5493,83400000.0
2009-01-02 18:43:00,1.5493,1.5497,1.54805,1.54845,85800000.0
2009-01-02 18:44:00,1.5483,1.5484,1.5478,1.54825,70400000.0
2009-01-02 18:45:00,1.5483,1.54855,1.54795,1.54835,82800000.0
2009-01-02 18:46:00,1.54835,1.549,1.5478,1.5487,98000000.0
2009-01-02 18:47:00,1.5487,1.54885,1.5487,1.54885,46000000.0
2009-01-02 18:48:00,1.54885,1.54915,1.5487,1.5487,156000000.0
2009-01-02 18:49:00,1.5487,1.54985,1.5487,1.5494,86000000.0
2009-01-02 18:50:00,1.5494,1.55005,1.5493,1.5498,130600000.0
2009-01-02 18:51:00,1.5498,1.55095,1.5497,1.5505,119600000.0
2009-01-02 18:52:00,1.5505,1.55095,1.5505,1.55085,29000000.0
2009-01-02 18:53:00,1.5509,1.5509,1.5505,1.5507,66400000.0
2009-01-02 18:54:00,1.55065,1.55075,1.5505,1.5505,22000000.0
2009-01-02 18:55:00,1.5505,1.55055,1.54955,1.5498,24600000.0
2009-01-02 18:56:00,1.54975,1.55,1.5494,1.5499,220200000.0
2009-01-02 18:57:00,1.5499,1.55025,1.54945,1.5502,82200000.0
2009-01-02 18:58:00,1.55015,1.5513,1.55015,1.55105,121600000.0
2009-01-02 18:59:00,1.5511,1.55115,1.5505,1.55115,259600000.0
2009-01-02 19:00:00,1.55135,1.5517,1.55105,1.5517,65400000.0
2009-01-02 19:01:00,1.5515,1.55225,1.5514,1.5515,162800000.0
2009-01-02 19:02:00,1.5515,1.5515,1.5515,1.5515,35200000.0
2009-01-02 19:03:00,1.5515,1.5515,1.5515,1.5515,15000000.0
2009-01-02 19:04:00,1.5515,1.5515,1.55045,1.55075,79800000.0
2009-01-02 19:05:00,1.55075,1.5509,1.55075,1.55075,51400000.0
2009-01-02 19:06:00,1.55075,1.5509,1.55065,1.55065,89400000.0
2009-01-02 19:07:00,1.55065,1.55075,1.55045,1.5505,96200000.0
2009-01-02 19:08:00,1.55055,1.55055,1.5503,1.5503,109200000.0
2009-01-02 19:09:00,1.5503,1.55165,1.5503,1.55155,82400000.0
2009-01-02 19:10:00,1.55155,1.55155,1.5501,1.5501,141200000.0
2009-01-02 19:11:00,1.5501,1.5501,1.5492,1.54925,83000000.0
2009-01-02 19:12:00,1.54925,1.5495,1.54925,1.5495,30400000.0
2009-01-02 19:13:00,1.5495,1.5495,1.54915,1.5492,27200000.0
2009-01-02 19:14:00,1.54915,1.54945,1.549,1.54935,88000000.0
2009-01-02 19:15:00,1.54925,1.54995,1.54875,1.54995,74600000.0
2009-01-02 19:16:00,1.55005,1.5507,1.55005,1.5503,94400000.0
2009-01-02 19:17:00,1.55015,1.55075,1.5499,1.55065,121000000.0
2009-01-02 19:18:00,1.55065,1.5511,1.55045,1.55075,92600000.0
2009-01-02 19:19:00,1.5507,1.5514,1.5507,1.5513,41200000.0
2009-01-02 19:20:00,1.55135,1.55225,1.551,1.5521,163200000.0
2009-01-02 19:21:00,1.5523,1.5523,1.5518,1.5522,63400000.0
2009-01-02 19:22:00,1.55205,1.55225,1.5505,1.5507,45200000.0
2009-01-02 19:23:00,1.55075,1.55085,1.5493,1.55015,71400000.0
2009-01-02 19:24:00,1.55035,1.5509,1.5501,1.5503,91400000.0
2009-01-02 19:25:00,1.5504,1.5514,1.55035,1.5513,60400000.0
2009-01-02 19:26:00,1.5514,1.5517,1.5508,1.55095,40000000.0
2009-01-02 19:27:00,1.55095,1.55135,1.5507,1.55085,56600000.0
2009-01-02 19:28:00,1.55095,1.55095,1.5508,1.5508,21400000.0
2009-01-02 19:29:00,1.5508,1.55115,1.5508,1.55115,34200000.0
2009-01-02 19:30:00,1.55115,1.5521,1.55115,1.55205,90000000.0
2009-01-02 19:31:00,1.55215,1.5524,1.54985,1.5503,139400000.0
2009-01-02 19:32:00,1.5503,1.55055,1.54955,1.5498,67600000.0
2009-01-02 19:33:00,1.54975,1.54985,1.54975,1.5498,8000000.0
2009-01-02 19:34:00,1.54985,1.55005,1.5496,1.5496,45600000.0
2009-01-02 19:35:00,1.5496,1.5503,1.5496,1.5497,54800000.0
2009-01-02 19:36:00,1.5497,1.54985,1.5497,1.5498,9800000.0
2009-01-02 19:37:00,1.54975,1.551,1.54975,1.55095,98000000.0
2009-01-02 19:38:00,1.5509,1.5518,1.5509,1.5518,52800000.0
2009-01-02 19:39:00,1.5518,1.5518,1.55155,1.5517,15400000.0
2009-01-02 19:40:00,1.55155,1.55155,1.5512,1.5512,37200000.0
2009-01-02 19:41:00,1.5512,1.5512,1.54985,1.55035,42000000.0
2009-01-02 19:42:00,1.55045,1.5506,1.55035,1.55035,33600000.0
2009-01-02 19:43:00,1.5503,1.55035,1.5501,1.5501,14400000.0
2009-01-02 19:44:00,1.5501,1.5501,1.5489,1.54995,85600000.0
2009-01-02 19:45:00,1.55,1.5504,1.54975,1.5498,70200000.0
2009-01-02 19:46:00,1.5498,1.5498,1.5498,1.5498,2000000.0
2009-01-02 19:47:00,1.5498,1.5501,1.5498,1.5501,29200000.0
2009-01-02 19:48:00,1.55005,1.5503,1.5498,1.5503,24400000.0
2009-01-02 19:49:00,1.55025,1.55035,1.55,1.5503,19200000.0
2009-01-02 19:50:00,1.55035,1.5506,1.55,1.55025,38000000.0
2009-01-02 19:51:00,1.5503,1.5505,1.55,1.55,14000000.0
2009-01-02 19:52:00,1.55005,1.55025,1.55005,1.55025,6400000.0
2009-01-02 19:53:00,1.55005,1.55025,1.55005,1.55025,11200000.0
2009-01-02 19:54:00,1.5501,1.55015,1.55,1.55,9000000.0
2009-01-02 19:55:00,1.5501,1.55035,1.55,1.55015,40400000.0
2009-01-02 19:56:00,1.5501,1.5502,1.55005,1.55005,8000000.0
2009-01-02 19:57:00,1.55,1.55,1.55,1.55,4000000.0
2009-01-02 19:58:00,1.55,1.55,1.55,1.55,2000000.0
2009-01-02 19:59:00,1.55,1.5514,1.5499,1.55135,63800000.0
2009-01-02 20:00:00,1.5513,1.55135,1.5497,1.55055,79200000.0
2009-01-02 20:01:00,1.55055,1.55175,1.55055,1.55125,55600000.0
2009-01-02 20:02:00,1.55125,1.5516,1.5511,1.5512,87400000.0
2009-01-02 20:03:00,1.5513,1.5521,1.55125,1.5517,133200000.0
2009-01-02 20:04:00,1.5517,1.55195,1.55155,1.55185,57600000.0
2009-01-02 20:05:00,1.5519,1.55195,1.55145,1.5515,129800000.0
2009-01-02 20:06:00,1.55165,1.5518,1.55155,1.55175,24600000.0
2009-01-02 20:07:00,1.5519,1.55205,1.5517,1.5518,50600000.0
2009-01-02 20:08:00,1.5518,1.55205,1.55165,1.5517,38200000.0
2009-01-02 20:09:00,1.5517,1.55205,1.5517,1.5517,33800000.0
2009-01-02 20:10:00,1.5521,1.5521,1.55205,1.55205,13400000.0
2009-01-02 20:11:00,1.55225,1.55245,1.5522,1.55245,17000000.0
2009-01-02 20:12:00,1.55235,1.5529,1.5521,1.5525,53000000.0
2009-01-02 20:13:00,1.55245,1.55305,1.55245,1.55295,25200000.0
2009-01-02 20:14:00,1.553,1.5536,1.55295,1.55325,60800000.0
2009-01-02 20:15:00,1.55325,1.5536,1.5531,1.5536,103800000.0
2009-01-02 20:16:00,1.55365,1.5541,1.55365,1.55395,70600000.0
2009-01-02 20:17:00,1.554,1.5546,1.554,1.5545,69000000.0
2009-01-02 20:18:00,1.5546,1.55475,1.554,1.554,34200000.0
2009-01-02 20:19:00,1.554,1.554,1.554,1.554,6400000.0
2009-01-02 20:20:00,1.554,1.554,1.554,1.554,28800000.0
2009-01-02 20:21:00,1.554,1.554,1.554,1.554,48000000.0
2009-01-02 20:22:00,1.554,1.554,1.554,1.554,96000000.0
2009-01-02 20:23:00,1.554,1.554,1.553,1.55305,90600000.0
2009-01-02 20:24:00,1.5531,1.5537,1.5531,1.5533,54000000.0
2009-01-02 20:25:00,1.5533,1.55365,1.5532,1.5533,66200000.0
2009-01-02 20:26:00,1.5533,1.55375,1.5532,1.5534,31600000.0
2009-01-02 20:27:00,1.5534,1.55405,1.55335,1.55335,98200000.0
2009-01-02 20:28:00,1.5535,1.5535,1.55125,1.55165,57800000.0
2009-01-02 20:29:00,1.55165,1.5519,1.55105,1.5512,69800000.0
2009-01-02 20:30:00,1.55115,1.55155,1.5511,1.55125,56000000.0
2009-01-02 20:31:00,1.55125,1.55275,1.55115,1.552,99200000.0
2009-01-02 20:32:00,1.552,1.55215,1.552,1.5521,28800000.0
2009-01-02 20:33:00,1.55215,1.55285,1.5521,1.55285,46000000.0
2009-01-02 20:34:00,1.5528,1.5529,1.552,1.55215,29800000.0
2009-01-02 20:35:00,1.5522,1.55295,1.55215,1.55265,39400000.0
2009-01-02 20:36:00,1.55275,1.55345,1.55265,1.55295,49600000.0
2009-01-02 20:37:00,1.553,1.5546,1.5529,1.55415,61400000.0
2009-01-02 20:38:00,1.5543,1.55545,1.5541,1.555,123800000.0
2009-01-02 20:39:00,1.5549,1.5552,1.5548,1.5551,73200000.0
2009-01-02 20:40:00,1.55525,1.5555,1.555,1.5552,50000000.0
2009-01-02 20:41:00,1.5553,1.5553,1.5551,1.55515,14000000.0
2009-01-02 20:42:00,1.5553,1.5581,1.5553,1.5578,80400000.0
2009-01-02 20:43:00,1.5578,1.5579,1.5575,1.5576,55400000.0
2009-01-02 20:44:00,1.5578,1.5583,1.5576,1.5577,63600000.0
2009-01-02 20:45:00,1.5577,1.5577,1.5577,1.5577,29200000.0
2009-01-02 20:46:00,1.5577,1.5577,1.5577,1.5577,47000000.0
2009-01-02 20:47:00,1.5577,1.55775,1.5577,1.5577,48400000.0
2009-01-02 20:48:00,1.55785,1.55795,1.55775,1.5579,28400000.0
2009-01-02 20:49:00,1.5579,1.5579,1.5577,1.5577,37400000.0
2009-01-02 20:50:00,1.5577,1.55805,1.5577,1.55785,15800000.0
2009-01-02 20:51:00,1.5578,1.5581,1.5577,1.5578,39800000.0
2009-01-02 20:52:00,1.5578,1.5598,1.5578,1.5588,89400000.0
2009-01-02 20:53:00,1.5588,1.559,1.5588,1.559,55400000.0
2009-01-02 20:54:00,1.5589,1.55905,1.5587,1.5588,46200000.0
2009-01-02 20:55:00,1.5588,1.5593,1.5588,1.55925,39400000.0
2009-01-02 20:56:00,1.55878,1.55926,1.55849,1.55926,21800000.0
2009-01-02 20:57:00,1.5593,1.5595,1.5591,1.55935,71800000.0
2009-01-02 20:58:00,1.5593,1.5598,1.5593,1.55955,130400000.0
2009-01-02 20:59:00,1.55955,1.56075,1.55955,1.5602,76800000.0
2009-01-02 21:00:00,1.5602,1.5602,1.5602,1.5602,28000000.0
2009-01-02 21:01:00,1.5602,1.56035,1.5602,1.5602,78000000.0
2009-01-02 21:02:00,1.5602,1.5606,1.5602,1.56045,100000000.0
2009-01-02 21:03:00,1.5604,1.5604,1.5602,1.5602,42000000.0
2009-01-02 21:04:00,1.5602,1.5602,1.5594,1.5596,32000000.0
2009-01-02 21:05:00,1.55955,1.5597,1.55955,1.5597,11200000.0
2009-01-02 21:06:00,1.5593,1.55985,1.5593,1.5594,46000000.0
2009-01-02 21:07:00,1.5594,1.5594,1.5594,1.5594,62400000.0
2009-01-02 21:08:00,1.5594,1.5594,1.55735,1.5575,45400000.0
2009-01-02 21:09:00,1.5575,1.5575,1.5575,1.5575,15000000.0
2009-01-02 21:10:00,1.5575,1.5575,1.5573,1.5575,26000000.0
2009-01-02 21:11:00,1.5575,1.55815,1.5575,1.558,28400000.0
2009-01-02 21:12:00,1.5581,1.5595,1.5581,1.5589,53400000.0
2009-01-02 21:13:00,1.559,1.55905,1.5574,1.5583,40000000.0
2009-01-02 21:14:00,1.55835,1.5584,1.55825,1.5583,36000000.0
2009-01-02 21:15:00,1.5584,1.5584,1.5577,1.55775,17800000.0
2009-01-02 21:16:00,1.5577,1.5577,1.5577,1.5577,1800000.0
2009-01-02 21:17:00,1.5577,1.55815,1.5577,1.55805,13600000.0
2009-01-02 21:18:00,1.55815,1.55815,1.55795,1.55795,11800000.0
2009-01-02 21:19:00,1.55815,1.5592,1.55815,1.55905,38400000.0
2009-01-02 21:20:00,1.5593,1.5606,1.559,1.5606,72200000.0
2009-01-02 21:21:00,1.56075,1.5612,1.5605,1.5608,294200000.0
2009-01-02 21:22:00,1.5608,1.5612,1.56075,1.5609,66600000.0
2009-01-02 21:23:00,1.5609,1.5609,1.5608,1.5608,37200000.0
2009-01-02 21:24:00,1.5608,1.5609,1.5608,1.56085,68800000.0
2009-01-02 21:25:00,1.5608,1.56085,1.5608,1.5608,55400000.0
2009-01-02 21:26:00,1.5608,1.5615,1.5606,1.5609,54800000.0
2009-01-02 21:27:00,1.5609,1.5609,1.5608,1.5609,60200000.0
2009-01-02 21:28:00,1.5611,1.5616,1.56092,1.56113,39400000.0
2009-01-02 21:29:00,1.56115,1.56195,1.56092,1.56165,74300000.0
2009-01-02 21:30:00,1.56165,1.56175,1.5612,1.5613,74800000.0
2009-01-02 21:31:00,1.5613,1.5613,1.5612,1.5612,72800000.0
2009-01-02 21:32:00,1.5612,1.5613,1.5611,1.5611,89000000.0
2009-01-02 21:33:00,1.5613,1.5613,1.5611,1.5613,76800000.0
2009-01-02 21:34:00,1.5613,1.5613,1.56055,1.5607,47500000.0
2009-01-02 21:35:00,1.5607,1.5609,1.5607,1.5609,12600000.0
2009-01-02 21:36:00,1.5609,1.561,1.5608,1.56095,27800000.0
2009-01-02 21:37:00,1.5611,1.5611,1.56095,1.5611,14000000.0
2009-01-02 21:38:00,1.5611,1.56155,1.561,1.56115,45600000.0
2009-01-02 21:39:00,1.5611,1.5611,1.5611,1.5611,8000000.0
2009-01-02 21:40:00,1.5611,1.56115,1.5611,1.56115,23200000.0
2009-01-02 21:41:00,1.56125,1.5613,1.56125,1.5613,6400000.0
2009-01-02 21:42:00,1.56145,1.56155,1.5612,1.5612,8000000.0
2009-01-02 21:43:00,1.5611,1.5614,1.561,1.56125,30600000.0
2009-01-02 21:44:00,1.5612,1.5616,1.5612,1.56135,18200000.0
2009-01-02 21:45:00,1.56145,1.5618,1.56145,1.56165,57400000.0
2009-01-02 21:46:00,1.56155,1.56185,1.5612,1.56185,55200000.0
2009-01-02 21:47:00,1.56185,1.56195,1.5616,1.5617,25600000.0
2009-01-02 21:48:00,1.56165,1.56165,1.56165,1.56165,1600000.0
2009-01-02 21:49:00,1.5615,1.5615,1.5615,1.5615,14400000.0
2009-01-02 21:50:00,1.5615,1.56155,1.5615,1.5615,30400000.0
2009-01-02 21:51:00,1.5615,1.5618,1.5615,1.56175,32000000.0
2009-01-02 21:52:00,1.5618,1.5618,1.5615,1.5615,30400000.0
2009-01-02 21:53:00,1.5615,1.5615,1.5615,1.5615,3200000.0
2009-01-02 21:54:00,1.5615,1.5615,1.5615,1.5615,4800000.0
2009-01-02 21:55:00,1.5615,1.5615,1.5615,1.5615,22400000.0
2009-01-02 21:56:00,1.5615,1.5615,1.5614,1.5614,13200000.0
2009-01-02 21:57:00,1.5614,1.5615,1.56015,1.5603,31800000.0
2009-01-02 21:58:00,1.5606,1.5615,1.56055,1.56135,52400000.0
2009-01-02 21:59:00,1.56135,1.56215,1.5613,1.5619,70800000.0
2009-01-02 22:00:00,1.5619,1.5624,1.5618,1.5624,33000000.0
2009-01-02 22:01:00,1.56235,1.56295,1.56235,1.56285,19400000.0
2009-01-02 22:02:00,1.56235,1.56305,1.5621,1.5623,75800000.0
2009-01-02 22:03:00,1.56235,1.5631,1.56235,1.56295,34400000.0
2009-01-02 22:04:00,1.56295,1.56295,1.5621,1.5621,39200000.0
2009-01-02 22:05:00,1.5621,1.56225,1.5621,1.5621,23600000.0
2009-01-02 22:06:00,1.5621,1.5626,1.5621,1.56235,24200000.0
2009-01-02 22:07:00,1.56225,1.56255,1.5622,1.5625,54200000.0
2009-01-02 22:08:00,1.56245,1.5626,1.5621,1.5621,28200000.0
2009-01-02 22:09:00,1.5622,1.5626,1.5621,1.56255,22800000.0
2009-01-02 22:10:00,1.5624,1.5625,1.5622,1.56245,28400000.0
2009-01-02 22:11:00,1.5624,1.56265,1.56225,1.56245,26600000.0
2009-01-02 22:12:00,1.5624,1.5624,1.5621,1.5621,7200000.0
2009-01-02 22:13:00,1.5621,1.5621,1.5621,1.5621,2000000.0
2009-01-02 22:14:00,1.5621,1.5621,1.5621,1.5621,9000000.0
2009-01-02 22:15:00,1.5621,1.56245,1.5621,1.56245,13000000.0
2009-01-02 22:16:00,1.56195,1.56295,1.56195,1.5621,16400000.0
2009-01-02 22:17:00,1.5621,1.5638,1.5621,1.5638,82800000.0
2009-01-02 22:18:00,1.5639,1.56435,1.56355,1.5637,117600000.0
2009-01-02 22:19:00,1.5636,1.56395,1.56345,1.5638,71400000.0
2009-01-02 22:20:00,1.5638,1.5638,1.5636,1.5636,43200000.0
2009-01-02 22:21:00,1.5636,1.56375,1.5636,1.5637,17000000.0
2009-01-02 22:22:00,1.5636,1.5641,1.5635,1.56385,80600000.0
2009-01-02 22:23:00,1.5639,1.56405,1.5635,1.56385,38600000.0
2009-01-02 22:24:00,1.5639,1.56465,1.5639,1.5645,64800000.0
2009-01-02 22:25:00,1.5645,1.5648,1.5645,1.56455,32000000.0
2009-01-02 22:26:00,1.5646,1.5647,1.5645,1.56465,25200000.0
2009-01-02 22:27:00,1.5646,1.56695,1.5645,1.5665,78400000.0
2009-01-02 22:28:00,1.5665,1.56745,1.5665,1.5673,108800000.0
2009-01-02 22:29:00,1.5673,1.56735,1.5667,1.567,57600000.0
2009-01-02 22:30:00,1.56705,1.56705,1.5666,1.5667,16000000.0
2009-01-02 22:31:00,1.5667,1.5676,1.5667,1.5675,53400000.0
2009-01-02 22:32:00,1.5675,1.5677,1.5675,1.56765,31800000.0
2009-01-02 22:33:00,1.5676,1.568,1.56745,1.56755,43400000.0
2009-01-02 22:34:00,1.56765,1.568,1.5675,1.5675,80600000.0
2009-01-02 22:35:00,1.5675,1.5675,1.5675,1.5675,14400000.0
2009-01-02 22:36:00,1.5675,1.56855,1.5675,1.56825,95800000.0
2009-01-02 22:37:00,1.5684,1.5697,1.56785,1.5691,72000000.0
2009-01-02 22:38:00,1.5693,1.5696,1.5692,1.56945,42600000.0
2009-01-02 22:39:00,1.5695,1.57,1.56945,1.57,16000000.0
2009-01-02 22:40:00,1.57005,1.5704,1.56935,1.56995,61400000.0
2009-01-02 22:41:00,1.5699,1.5705,1.5698,1.5698,88200000.0
2009-01-02 22:42:00,1.5699,1.5701,1.5699,1.5699,74000000.0
2009-01-02 22:43:00,1.5699,1.57005,1.5699,1.5699,18600000.0
2009-01-02 22:44:00,1.5699,1.5699,1.5699,1.5699,2400000.0
2009-01-02 22:45:00,1.5699,1.5703,1.5699,1.5699,29000000.0
2009-01-02 22:46:00,1.5699,1.5699,1.56953,1.5699,27600000.0
2009-01-02 22:47:00,1.56963,1.5699,1.56875,1.56945,55200000.0
2009-01-02 22:48:00,1.56955,1.5699,1.56945,1.5699,12000000.0
2009-01-02 22:49:00,1.56985,1.57005,1.56935,1.56935,38200000.0
2009-01-02 22:50:00,1.5695,1.56965,1.5695,1.56955,55000000.0
2009-01-02 22:51:00,1.5695,1.56975,1.5694,1.5695,42200000.0
2009-01-02 22:52:00,1.56955,1.56955,1.5695,1.5695,47800000.0
2009-01-02 22:53:00,1.5695,1.5695,1.5695,1.5695,7200000.0
2009-01-02 22:54:00,1.5695,1.5695,1.5695,1.5695,7200000.0
2009-01-02 22:55:00,1.5695,1.5695,1.5695,1.5695,33600000.0
2009-01-02 22:56:00,1.5695,1.5695,1.5693,1.5695,57400000.0
2009-01-02 22:57:00,1.5695,1.56985,1.5695,1.5695,48400000.0
2009-01-02 22:58:00,1.5695,1.56975,1.5695,1.56975,19200000.0
2009-01-02 22:59:00,1.5698,1.57065,1.5696,1.56995,67200000.0
2009-01-02 23:00:00,1.5702,1.5702,1.5697,1.56995,44400000.0
2009-01-02 23:01:00,1.5699,1.5699,1.56975,1.56985,21600000.0
2009-01-02 23:02:00,1.5698,1.56985,1.56975,1.56975,22800000.0
2009-01-02 23:03:00,1.5697,1.57105,1.5697,1.5705,247200000.0
2009-01-02 23:04:00,1.5704,1.5716,1.5703,1.57145,45800000.0
2009-01-02 23:05:00,1.5715,1.5721,1.57105,1.572,29400000.0
2009-01-02 23:06:00,1.57195,1.57195,1.5716,1.5717,5000000.0
2009-01-02 23:07:00,1.5716,1.5717,1.5716,1.5717,10600000.0
2009-01-02 23:08:00,1.57165,1.5719,1.57165,1.5719,4800000.0
2009-01-02 23:09:00,1.57114,1.57136,1.57101,1.57101,35200000.0
2009-01-02 23:10:00,1.57185,1.57285,1.57175,1.5727,67400000.0
2009-01-02 23:11:00,1.5728,1.5729,1.57245,1.5729,50000000.0
2009-01-02 23:12:00,1.5728,1.57295,1.5727,1.5729,40400000.0
2009-01-02 23:13:00,1.57295,1.57325,1.57245,1.5726,53600000.0
2009-01-02 23:14:00,1.5726,1.57295,1.5725,1.5725,49000000.0
2009-01-02 23:15:00,1.5725,1.57265,1.5723,1.57255,46400000.0
2009-01-02 23:16:00,1.5725,1.5731,1.5725,1.57255,39600000.0
2009-01-02 23:17:00,1.5725,1.5729,1.57235,1.5729,64800000.0
2009-01-02 23:18:00,1.57285,1.5729,1.57245,1.5729,14000000.0
2009-01-02 23:19:00,1.5729,1.5729,1.57225,1.57275,6600000.0
2009-01-02 23:20:00,1.5727,1.5728,1.57255,1.57275,39000000.0
2009-01-02 23:21:00,1.5728,1.5728,1.57265,1.57265,8000000.0
2009-01-02 23:22:00,1.5727,1.57285,1.5725,1.5725,13000000.0
2009-01-02 23:23:00,1.57255,1.5726,1.5724,1.5725,19200000.0
2009-01-02 23:24:00,1.5725,1.57275,1.5724,1.5724,15200000.0
2009-01-02 23:25:00,1.5724,1.5724,1.5724,1.5724,9000000.0
2009-01-02 23:26:00,1.5724,1.5724,1.5724,1.5724,11000000.0
2009-01-02 23:27:00,1.5724,1.5724,1.5724,1.5724,6000000.0
2009-01-02 23:28:00,1.5724,1.5724,1.5724,1.5724,13000000.0
2009-01-02 23:29:00,1.5724,1.57255,1.5724,1.5724,20000000.0
2009-01-02 23:30:00,1.5724,1.5728,1.5724,1.5728,33200000.0
2009-01-02 23:31:00,1.57275,1.57275,1.5724,1.5727,39600000.0
2009-01-02 23:32:00,1.57235,1.5735,1.57235,1.57345,29000000.0
2009-01-02 23:33:00,1.5733,1.57435,1.5728,1.5734,64800000.0
2009-01-02 23:34:00,1.57365,1.5737,1.5734,1.5735,31200000.0
2009-01-02 23:35:00,1.5735,1.5736,1.5726,1.5729,28200000.0
2009-01-02 23:36:00,1.57305,1.57305,1.5729,1.5729,5000000.0
2009-01-02 23:37:00,1.5728,1.573,1.5726,1.573,12600000.0
2009-01-02 23:38:00,1.57315,1.5739,1.573,1.5733,66600000.0
2009-01-02 23:39:00,1.57325,1.5733,1.5726,1.5726,75200000.0
2009-01-02 23:40:00,1.57285,1.57305,1.5725,1.5726,30200000.0
2009-01-02 23:41:00,1.57121,1.57121,1.57082,1.5712,44400000.0
2009-01-02 23:42:00,1.5726,1.5726,1.5726,1.5726,18200000.0
2009-01-02 23:43:00,1.5726,1.5726,1.5726,1.5726,5600000.0
2009-01-02 23:44:00,1.5726,1.5726,1.5726,1.5726,9800000.0
2009-01-02 23:45:00,1.5726,1.5726,1.5726,1.5726,16000000.0
2009-01-02 23:46:00,1.57208,1.5728,1.57205,1.5728,59200000.0
2009-01-02 23:47:00,1.57284,1.57284,1.57218,1.57218,36200000.0
2009-01-02 23:48:00,1.5726,1.5726,1.5726,1.5726,6000000.0
2009-01-02 23:49:00,1.5719,1.57242,1.57183,1.57238,27000000.0
2009-01-02 23:50:00,1.57165,1.57244,1.57152,1.57183,91400000.0
2009-01-02 23:51:00,1.57275,1.5729,1.57275,1.5729,11200000.0
2009-01-02 23:52:00,1.5725,1.57315,1.5725,1.57315,70400000.0
2009-01-02 23:53:00,1.5734,1.5741,1.57295,1.573,207600000.0
2009-01-02 23:54:00,1.57305,1.57305,1.5726,1.5726,30600000.0
2009-01-02 23:55:00,1.57228,1.57236,1.57152,1.57236,41600000.0
2009-01-02 23:56:00,1.57275,1.5731,1.5707,1.5726,106200000.0
2009-01-02 23:57:00,1.5726,1.5726,1.57065,1.571,193000000.0
2009-01-02 23:58:00,1.57105,1.5725,1.57065,1.57115,169900000.0
2009-01-02 23:59:00,1.571,1.5726,1.5707,1.5724,36200000.0
2009-01-05 00:00:00,1.56875,1.5688,1.56875,1.5688,2000000.0
2009-01-05 00:01:00,1.56875,1.5688,1.5687,1.5688,7000000.0
2009-01-05 00:02:00,1.56875,1.56875,1.5687,1.5687,2000000.0
2009-01-05 00:03:00,1.56875,1.56875,1.56875,1.56875,3000000.0
2009-01-05 00:04:00,1.5687,1.5688,1.5681,1.5682,6000000.0
2009-01-05 00:05:00,1.56835,1.56835,1.56745,1.5678,9000000.0
2009-01-05 00:06:00,1.56795,1.56805,1.56745,1.56745,9000000.0
2009-01-05 00:07:00,1.56765,1.56765,1.5674,1.5674,7000000.0
2009-01-05 00:08:00,1.56705,1.5678,1.56685,1.5678,14600000.0
2009-01-05 00:09:00,1.56815,1.56925,1.568,1.56925,15000000.0
2009-01-05 00:10:00,1.56925,1.56925,1.5691,1.5691,10400000.0
2009-01-05 00:11:00,1.5691,1.5691,1.5691,1.5691,3600000.0
2009-01-05 00:12:00,1.5691,1.5691,1.5691,1.5691,18000000.0
2009-01-05 00:13:00,1.5691,1.56995,1.5691,1.5691,46800000.0
2009-01-05 00:14:00,1.5691,1.56925,1.5691,1.5691,123800000.0
2009-01-05 00:15:00,1.5691,1.56975,1.5691,1.5691,62600000.0
2009-01-05 00:16:00,1.5691,1.56925,1.5691,1.56925,20000000.0
2009-01-05 00:17:00,1.5691,1.56935,1.5691,1.56935,25000000.0
2009-01-05 00:18:00,1.5696,1.5703,1.5696,1.57,11000000.0
2009-01-05 00:19:00,1.56995,1.56995,1.56955,1.56955,4000000.0
2009-01-05 00:20:00,1.5697,1.5697,1.5697,1.5697,1000000.0
2009-01-05 00:21:00,1.5696,1.5698,1.5696,1.56975,8000000.0
2009-01-05 00:22:00,1.5692,1.5692,1.5692,1.5692,5600000.0
2009-01-05 00:23:00,1.56935,1.5702,1.56935,1.56975,11600000.0
2009-01-05 00:24:00,1.5694,1.56975,1.5694,1.56975,8400000.0
2009-01-05 00:25:00,1.5694,1.5694,1.5694,1.5694,4800000.0
2009-01-05 00:26:00,1.5695,1.5695,1.5695,1.5695,6400000.0
2009-01-05 00:27:00,1.5697,1.5698,1.5695,1.5697,12800000.0
2009-01-05 00:28:00,1.5695,1.5695,1.5695,1.5695,3200000.0
2009-01-05 00:29:00,1.5695,1.5695,1.5695,1.5695,6400000.0
2009-01-05 00:30:00,1.5695,1.5695,1.5695,1.5695,3200000.0
2009-01-05 00:31:00,1.56905,1.57129,1.56905,1.56941,17800000.0
2009-01-05 00:32:00,1.57021,1.57074,1.56893,1.57046,27200000.0
2009-01-05 00:33:00,1.5702,1.57065,1.5702,1.57065,9600000.0
2009-01-05 00:34:00,1.5707,1.57075,1.57065,1.5707,6400000.0
2009-01-05 00:35:00,1.5706,1.5706,1.5706,1.5706,4600000.0
2009-01-05 00:36:00,1.5706,1.57065,1.5706,1.57065,2600000.0
2009-01-05 00:37:00,1.5706,1.5706,1.5706,1.5706,6200000.0
2009-01-05 00:38:00,1.57055,1.57055,1.57015,1.57055,11800000.0
2009-01-05 00:39:00,1.57055,1.5706,1.57055,1.5706,4800000.0
2009-01-05 00:40:00,1.5704,1.5706,1.57035,1.5706,14400000.0
2009-01-05 00:41:00,1.5707,1.5707,1.5703,1.5706,33400000.0
2009-01-05 00:42:00,1.5706,1.5706,1.5705,1.5706,14000000.0
2009-01-05 00:43:00,1.5706,1.5707,1.5705,1.5705,3000000.0
2009-01-05 00:44:00,1.57045,1.5705,1.57045,1.5705,2600000.0
2009-01-05 00:45:00,1.5705,1.5705,1.5705,1.5705,5000000.0
2009-01-05 00:46:00,1.5705,1.5705,1.5698,1.57025,52400000.0
2009-01-05 00:47:00,1.5705,1.5705,1.56965,1.56995,25800000.0
2009-01-05 00:48:00,1.5698,1.5698,1.5698,1.5698,72000000.0
2009-01-05 00:49:00,1.5698,1.5698,1.5698,1.5698,316800000.0
2009-01-05 00:50:00,1.5698,1.5698,1.5698,1.5698,460800000.0
2009-01-05 00:51:00,1.5698,1.5698,1.5698,1.5698,43200000.0
2009-01-05 00:52:00,1.56985,1.5714,1.56965,1.57025,89200000.0
2009-01-05 00:53:00,1.5703,1.57085,1.57,1.57055,27000000.0
2009-01-05 00:54:00,1.57065,1.571,1.5704,1.57095,13600000.0
2009-01-05 00:55:00,1.5709,1.5714,1.5708,1.571,50400000.0
2009-01-05 00:56:00,1.571,1.5714,1.571,1.57125,20800000.0
2009-01-05 00:57:00,1.5714,1.57145,1.5709,1.57145,21800000.0
2009-01-05 00:58:00,1.5716,1.57175,1.5716,1.57175,8800000.0
2009-01-05 00:59:00,1.5718,1.5719,1.57175,1.57185,32000000.0
2009-01-05 01:00:00,1.5719,1.5719,1.57115,1.57115,42800000.0
2009-01-05 01:01:00,1.5713,1.5714,1.5711,1.5714,29400000.0
2009-01-05 01:02:00,1.57175,1.57175,1.5715,1.5715,4000000.0
2009-01-05 01:03:00,1.5716,1.5716,1.57135,1.57135,17200000.0
2009-01-05 01:04:00,1.57135,1.5714,1.57135,1.5714,50000000.0
2009-01-05 01:05:00,1.571,1.5711,1.571,1.5711,32400000.0
2009-01-05 01:06:00,1.5711,1.5712,1.5711,1.5712,4600000.0
2009-01-05 01:07:00,1.5712,1.5712,1.5711,1.5712,16400000.0
2009-01-05 01:08:00,1.5712,1.5712,1.5712,1.5712,6000000.0
2009-01-05 01:09:00,1.5712,1.5712,1.5712,1.5712,2000000.0
2009-01-05 01:10:00,1.5712,1.5713,1.5711,1.5711,82000000.0
2009-01-05 01:11:00,1.57037,1.57037,1.57037,1.57037,1600000.0
2009-01-05 01:12:00,1.5711,1.5711,1.5711,1.5711,28800000.0
2009-01-05 01:13:00,1.5711,1.5711,1.5711,1.5711,151200000.0
2009-01-05 01:14:00,1.5711,1.5711,1.5711,1.5711,93600000.0
2009-01-05 01:15:00,1.5711,1.5711,1.5711,1.5711,36000000.0
2009-01-05 01:16:00,1.5711,1.5711,1.5711,1.5711,133200000.0
2009-01-05 01:17:00,1.5711,1.5711,1.568,1.5711,107200000.0
2009-01-05 01:18:00,1.5711,1.5711,1.56835,1.5711,73600000.0
2009-01-05 01:19:00,1.5711,1.5711,1.5681,1.5711,128800000.0
2009-01-05 01:20:00,1.56988,1.5711,1.56955,1.5711,51200000.0
2009-01-05 01:21:00,1.5711,1.5711,1.56805,1.56845,112200000.0
2009-01-05 01:22:00,1.5684,1.5688,1.568,1.5682,93600000.0
2009-01-05 01:23:00,1.5682,1.5682,1.5682,1.5682,38400000.0
2009-01-05 01:24:00,1.5682,1.5682,1.5682,1.5682,39000000.0
2009-01-05 01:25:00,1.5682,1.5682,1.5682,1.5682,120000000.0
2009-01-05 01:26:00,1.5682,1.5682,1.5682,1.5682,259200000.0
2009-01-05 01:27:00,1.5682,1.5682,1.5682,1.5682,48000000.0
2009-01-05 01:28:00,1.5682,1.5682,1.5682,1.5682,19200000.0
2009-01-05 01:29:00,1.5682,1.5682,1.5682,1.5682,254400000.0
2009-01-05 01:30:00,1.5682,1.5682,1.568,1.5682,105600000.0
2009-01-05 01:31:00,1.568,1.5682,1.568,1.5682,96000000.0
2009-01-05 01:32:00,1.5682,1.5683,1.5682,1.5682,30800000.0
2009-01-05 01:33:00,1.5682,1.5682,1.5682,1.5682,177600000.0
2009-01-05 01:34:00,1.5682,1.5682,1.5682,1.5682,57600000.0
2009-01-05 01:35:00,1.5682,1.5682,1.568,1.568,43200000.0
2009-01-05 01:36:00,1.568,1.5682,1.56565,1.5676,117800000.0
2009-01-05 01:37:00,1.5679,1.5679,1.5658,1.5679,79400000.0
2009-01-05 01:38:00,1.568,1.568,1.5679,1.5679,46400000.0
2009-01-05 01:39:00,1.5679,1.5679,1.5679,1.5679,10400000.0
2009-01-05 01:40:00,1.5679,1.5679,1.56575,1.56585,22800000.0
2009-01-05 01:41:00,1.56605,1.568,1.5658,1.56615,79000000.0
2009-01-05 01:42:00,1.56615,1.5682,1.56585,1.5682,47200000.0
2009-01-05 01:43:00,1.5682,1.5682,1.5655,1.566,182999999.0
2009-01-05 01:44:00,1.56605,1.5682,1.56595,1.5679,198200000.0
2009-01-05 01:45:00,1.56605,1.5682,1.56605,1.56625,217400000.0
2009-01-05 01:46:00,1.5663,1.5682,1.5659,1.56605,200200000.0
2009-01-05 01:47:00,1.5663,1.5676,1.565,1.56515,144400000.0
2009-01-05 01:48:00,1.56515,1.56515,1.56255,1.5644,156000000.0
2009-01-05 01:49:00,1.5646,1.5648,1.56215,1.5624,60000000.0
2009-01-05 01:50:00,1.56235,1.56235,1.56125,1.56125,57800000.0
2009-01-05 01:51:00,1.56125,1.5622,1.56125,1.5619,138200000.0
2009-01-05 01:52:00,1.5619,1.562,1.5613,1.5614,122000000.0
2009-01-05 01:53:00,1.5614,1.56225,1.5614,1.5617,100200000.0
2009-01-05 01:54:00,1.56185,1.56185,1.5614,1.5614,24000000.0
2009-01-05 01:55:00,1.5614,1.5614,1.5614,1.5614,164000000.0
2009-01-05 01:56:00,1.5614,1.562,1.55975,1.5602,340700000.0
2009-01-05 01:57:00,1.5602,1.5613,1.5589,1.5593,425800012.0
2009-01-05 01:58:00,1.55832,1.5593,1.5555,1.5564,345600006.0
2009-01-05 01:59:00,1.5564,1.5564,1.5564,1.5564,302400000.0
2009-01-05 02:00:00,1.55495,1.5564,1.5544,1.556,296400007.0
2009-01-05 02:01:00,1.55385,1.5564,1.55385,1.5545,315300012.0
2009-01-05 02:02:00,1.55455,1.55475,1.551,1.55215,208400000.0
2009-01-05 02:03:00,1.55225,1.5534,1.5512,1.55265,420200000.0
2009-01-05 02:04:00,1.5534,1.5534,1.5534,1.5534,105600000.0
2009-01-05 02:05:00,1.55355,1.55405,1.5534,1.55405,63200000.0
2009-01-05 02:06:00,1.55405,1.55495,1.55365,1.55435,108800000.0
2009-01-05 02:07:00,1.55455,1.5546,1.55405,1.55405,103600000.0
2009-01-05 02:08:00,1.55425,1.5555,1.55405,1.55475,111600000.0
2009-01-05 02:09:00,1.5548,1.55545,1.55475,1.55505,88600000.0
2009-01-05 02:10:00,1.55505,1.55515,1.55475,1.5548,31000000.0
2009-01-05 02:11:00,1.55485,1.55525,1.55485,1.5552,37000000.0
2009-01-05 02:12:00,1.55525,1.55675,1.55525,1.5564,149000000.0
2009-01-05 02:13:00,1.5564,1.5577,1.5564,1.55765,71200000.0
2009-01-05 02:14:00,1.5577,1.55835,1.55765,1.558,98800000.0
2009-01-05 02:15:00,1.55815,1.5583,1.55785,1.5583,67800000.0
2009-01-05 02:16:00,1.55835,1.5586,1.5582,1.55845,56000000.0
2009-01-05 02:17:00,1.55855,1.5586,1.55825,1.55855,28200000.0
2009-01-05 02:18:00,1.5586,1.5586,1.55855,1.5586,10600000.0
2009-01-05 02:19:00,1.5586,1.55875,1.5582,1.5582,54200000.0
2009-01-05 02:20:00,1.5582,1.55825,1.5582,1.5582,36800000.0
2009-01-05 02:21:00,1.5582,1.5584,1.5581,1.5582,72000000.0
2009-01-05 02:22:00,1.5582,1.55825,1.5582,1.5582,20800000.0
2009-01-05 02:23:00,1.5582,1.5582,1.5582,1.5582,36800000.0
2009-01-05 02:24:00,1.5582,1.5584,1.5582,1.5584,17600000.0
2009-01-05 02:25:00,1.5582,1.5582,1.5582,1.5582,11200000.0
2009-01-05 02:26:00,1.5582,1.5582,1.5582,1.5582,16000000.0
2009-01-05 02:27:00,1.5582,1.55845,1.5581,1.55845,124200000.0
2009-01-05 02:28:00,1.55845,1.55905,1.55845,1.5588,62800000.0
2009-01-05 02:29:00,1.55845,1.5588,1.55815,1.55845,91200000.0
2009-01-05 02:30:00,1.55825,1.55885,1.5579,1.55835,60000000.0
2009-01-05 02:31:00,1.5586,1.5596,1.5586,1.5595,28800000.0
2009-01-05 02:32:00,1.5594,1.5594,1.5586,1.5589,135000000.0
2009-01-05 02:33:00,1.5589,1.55935,1.5589,1.5593,93200000.0
2009-01-05 02:34:00,1.5593,1.56005,1.5592,1.56005,92200000.0
2009-01-05 02:35:00,1.56,1.5601,1.55975,1.5599,67800000.0
2009-01-05 02:36:00,1.5599,1.5599,1.55955,1.55975,67600000.0
2009-01-05 02:37:00,1.5597,1.5597,1.55955,1.55955,42400000.0
2009-01-05 02:38:00,1.5596,1.5598,1.55955,1.5597,17400000.0
2009-01-05 02:39:00,1.5598,1.5598,1.55855,1.55945,70400000.0
2009-01-05 02:40:00,1.55955,1.5604,1.55955,1.56025,86000000.0
2009-01-05 02:41:00,1.56025,1.5603,1.56005,1.5603,57600000.0
2009-01-05 02:42:00,1.56025,1.5603,1.5595,1.55955,159400000.0
2009-01-05 02:43:00,1.5596,1.5598,1.5592,1.5592,75200000.0
2009-01-05 02:44:00,1.5593,1.5596,1.5591,1.5592,82200000.0
2009-01-05 02:45:00,1.55935,1.5594,1.55915,1.5592,21000000.0
2009-01-05 02:46:00,1.55905,1.5593,1.55805,1.55925,51200000.0
2009-01-05 02:47:00,1.55925,1.55925,1.5585,1.5585,70400000.0
2009-01-05 02:48:00,1.5585,1.55885,1.5585,1.55865,43800000.0
2009-01-05 02:49:00,1.55865,1.5587,1.55855,1.55855,21000000.0
2009-01-05 02:50:00,1.55855,1.55875,1.55815,1.55825,48200000.0
2009-01-05 02:51:00,1.5582,1.55825,1.5579,1.5579,51200000.0
2009-01-05 02:52:00,1.5579,1.558,1.5579,1.558,99200000.0
2009-01-05 02:53:00,1.55825,1.55885,1.5578,1.55855,98000000.0
2009-01-05 02:54:00,1.5586,1.559,1.5566,1.55685,83600000.0
2009-01-05 02:55:00,1.5567,1.5577,1.5566,1.55695,306200000.0
2009-01-05 02:56:00,1.55695,1.55695,1.5566,1.5567,68800000.0
2009-01-05 02:57:00,1.5567,1.55685,1.5567,1.5567,225600000.0
2009-01-05 02:58:00,1.5567,1.5567,1.5542,1.5545,112000000.0
2009-01-05 02:59:00,1.55445,1.55505,1.55355,1.55425,158800000.0
2009-01-05 03:00:00,1.55425,1.55465,1.55385,1.55435,198400000.0
2009-01-05 03:01:00,1.55455,1.55465,1.55375,1.55395,112600000.0
2009-01-05 03:02:00,1.55395,1.5546,1.5538,1.5538,66200000.0
2009-01-05 03:03:00,1.55395,1.5545,1.55375,1.5545,43000000.0
2009-01-05 03:04:00,1.55455,1.5554,1.55455,1.5554,61600000.0
2009-01-05 03:05:00,1.5555,1.5557,1.55445,1.5557,49800000.0
2009-01-05 03:06:00,1.5555,1.55595,1.5554,1.55595,99800000.0
2009-01-05 03:07:00,1.5558,1.55595,1.5554,1.5559,35800000.0
2009-01-05 03:08:00,1.55605,1.55655,1.556,1.55655,49800000.0
2009-01-05 03:09:00,1.55655,1.55665,1.5565,1.55655,24800000.0
2009-01-05 03:10:00,1.5565,1.55705,1.55525,1.55595,132200000.0
2009-01-05 03:11:00,1.556,1.55665,1.5559,1.5564,64000000.0
2009-01-05 03:12:00,1.5566,1.55675,1.55615,1.5565,221600000.0
2009-01-05 03:13:00,1.5565,1.5567,1.55595,1.55655,129400000.0
2009-01-05 03:14:00,1.55655,1.5569,1.55655,1.55655,33000000.0
2009-01-05 03:15:00,1.55665,1.5571,1.55615,1.55705,199200000.0
2009-01-05 03:16:00,1.557,1.557,1.55625,1.55625,24000000.0
2009-01-05 03:17:00,1.55635,1.55655,1.55585,1.55585,99400000.0
2009-01-05 03:18:00,1.556,1.5561,1.55575,1.55585,82400000.0
2009-01-05 03:19:00,1.5558,1.5558,1.5555,1.55565,84800000.0
2009-01-05 03:20:00,1.55565,1.55575,1.5556,1.55565,62400000.0
2009-01-05 03:21:00,1.5557,1.5558,1.5552,1.5555,142400000.0
2009-01-05 03:22:00,1.5555,1.55565,1.5553,1.5555,94400000.0
2009-01-05 03:23:00,1.5556,1.55565,1.5553,1.5556,58800000.0
2009-01-05 03:24:00,1.55565,1.55585,1.5555,1.5556,31600000.0
2009-01-05 03:25:00,1.55575,1.55575,1.5556,1.5556,14400000.0
2009-01-05 03:26:00,1.55565,1.55565,1.55555,1.55555,22400000.0
2009-01-05 03:27:00,1.55565,1.5559,1.55565,1.5558,91200000.0
2009-01-05 03:28:00,1.5557,1.5558,1.5557,1.5557,4800000.0
2009-01-05 03:29:00,1.5558,1.556,1.55525,1.55585,117200000.0
2009-01-05 03:30:00,1.55585,1.55585,1.55505,1.55545,94400000.0
2009-01-05 03:31:00,1.5555,1.55555,1.55545,1.55545,16000000.0
2009-01-05 03:32:00,1.55545,1.55545,1.55365,1.5538,35200000.0
2009-01-05 03:33:00,1.5539,1.5544,1.5539,1.5544,17600000.0
2009-01-05 03:34:00,1.5544,1.5552,1.55365,1.55505,228200000.0
2009-01-05 03:35:00,1.55505,1.5553,1.55475,1.55505,92000000.0
2009-01-05 03:36:00,1.5551,1.55515,1.5541,1.5544,40200000.0
2009-01-05 03:37:00,1.55455,1.55455,1.55445,1.55455,16000000.0
2009-01-05 03:38:00,1.55445,1.55455,1.5537,1.5542,44800000.0
2009-01-05 03:39:00,1.55435,1.5548,1.5537,1.5537,41600000.0
2009-01-05 03:40:00,1.5538,1.55455,1.5538,1.55455,54000000.0
2009-01-05 03:41:00,1.5546,1.55565,1.55445,1.55565,131200000.0
2009-01-05 03:42:00,1.55555,1.55565,1.55445,1.55525,131600000.0
2009-01-05 03:43:00,1.5554,1.55585,1.5553,1.5555,51400000.0
2009-01-05 03:44:00,1.5553,1.5557,1.5549,1.5556,22600000.0
2009-01-05 03:45:00,1.5556,1.55585,1.5556,1.55585,13200000.0
2009-01-05 03:46:00,1.55595,1.5564,1.55565,1.5563,96400000.0
2009-01-05 03:47:00,1.55645,1.55655,1.5562,1.5563,16400000.0
2009-01-05 03:48:00,1.5564,1.5568,1.5555,1.5556,28200000.0
2009-01-05 03:49:00,1.55585,1.55675,1.5558,1.5559,75200000.0
2009-01-05 03:50:00,1.55605,1.5565,1.55605,1.5564,55200000.0
2009-01-05 03:51:00,1.55655,1.55685,1.55635,1.55635,86200000.0
2009-01-05 03:52:00,1.5564,1.55655,1.55585,1.55655,69000000.0
2009-01-05 03:53:00,1.5566,1.5568,1.5558,1.55675,101800000.0
2009-01-05 03:54:00,1.5566,1.55785,1.55635,1.55785,102400000.0
2009-01-05 03:55:00,1.55785,1.5579,1.55785,1.55785,11200000.0
2009-01-05 03:56:00,1.5574,1.5574,1.55675,1.557,30400000.0
2009-01-05 03:57:00,1.557,1.55725,1.557,1.557,19200000.0
2009-01-05 03:58:00,1.55665,1.5568,1.55665,1.5568,19200000.0
2009-01-05 03:59:00,1.55685,1.5577,1.55675,1.55735,93600000.0
2009-01-05 04:00:00,1.55695,1.5573,1.5569,1.5573,15800000.0
2009-01-05 04:01:00,1.5574,1.55775,1.557,1.55775,25000000.0
2009-01-05 04:02:00,1.5577,1.5577,1.5577,1.5577,3200000.0
2009-01-05 04:03:00,1.5577,1.5577,1.55765,1.5577,16000000.0
2009-01-05 04:04:00,1.55765,1.55765,1.55615,1.55695,105400000.0
2009-01-05 04:05:00,1.55675,1.557,1.55675,1.5568,19400000.0
2009-01-05 04:06:00,1.5569,1.5576,1.55665,1.5576,102200000.0
2009-01-05 04:07:00,1.5576,1.55805,1.55725,1.5579,20000000.0
2009-01-05 04:08:00,1.55785,1.5583,1.55685,1.55685,129400000.0
2009-01-05 04:09:00,1.557,1.55735,1.5569,1.55725,124800000.0
2009-01-05 04:10:00,1.5574,1.55765,1.5571,1.5571,21400000.0
2009-01-05 04:11:00,1.5571,1.5571,1.55405,1.55435,110800000.0
2009-01-05 04:12:00,1.55445,1.5547,1.55335,1.5534,105800000.0
2009-01-05 04:13:00,1.5535,1.5543,1.5531,1.5538,246400000.0
2009-01-05 04:14:00,1.5536,1.55475,1.5535,1.55395,311000000.0
2009-01-05 04:15:00,1.554,1.5545,1.5533,1.55365,176200000.0
2009-01-05 04:16:00,1.55365,1.55655,1.5536,1.55655,182200000.0
2009-01-05 04:17:00,1.55655,1.55785,1.5557,1.5563,321800000.0
2009-01-05 04:18:00,1.5565,1.55675,1.55585,1.55675,227200000.0
2009-01-05 04:19:00,1.55675,1.55685,1.5561,1.5568,161800000.0
2009-01-05 04:20:00,1.5569,1.55835,1.5563,1.55805,115200000.0
2009-01-05 04:21:00,1.55815,1.5582,1.55715,1.55715,230200000.0
2009-01-05 04:22:00,1.55765,1.5583,1.55715,1.55745,69800000.0
2009-01-05 04:23:00,1.55745,1.55825,1.5568,1.5574,69000000.0
2009-01-05 04:24:00,1.5572,1.5575,1.55695,1.5572,135400000.0
2009-01-05 04:25:00,1.5568,1.55745,1.5566,1.557,98800000.0
2009-01-05 04:26:00,1.5571,1.5593,1.55685,1.55815,204000000.0
2009-01-05 04:27:00,1.55815,1.55855,1.55765,1.5584,119200000.0
2009-01-05 04:28:00,1.55845,1.55915,1.55825,1.55835,251000000.0
2009-01-05 04:29:00,1.55835,1.5605,1.558,1.558,239000000.0
2009-01-05 04:30:00,1.5581,1.55985,1.5581,1.559,176000000.0
2009-01-05 04:31:00,1.5592,1.56015,1.5589,1.559,126400000.0
2009-01-05 04:32:00,1.55905,1.55935,1.559,1.5593,94400000.0
2009-01-05 04:33:00,1.5593,1.55935,1.559,1.559,182400000.0
2009-01-05 04:34:00,1.559,1.559,1.5578,1.55835,170800000.0
2009-01-05 04:35:00,1.5584,1.55845,1.55725,1.5582,116600000.0
2009-01-05 04:36:00,1.5582,1.5583,1.5581,1.55815,22400000.0
2009-01-05 04:37:00,1.5582,1.55865,1.5582,1.5586,12800000.0
2009-01-05 04:38:00,1.5585,1.55905,1.5578,1.55905,80800000.0
2009-01-05 04:39:00,1.559,1.55925,1.5584,1.5586,42000000.0
2009-01-05 04:40:00,1.55855,1.55875,1.55845,1.5587,20800000.0
2009-01-05 04:41:00,1.55865,1.5592,1.55865,1.5592,16000000.0
2009-01-05 04:42:00,1.55915,1.55915,1.55855,1.5588,14400000.0
2009-01-05 04:43:00,1.55849,1.55879,1.55815,1.55867,49200000.0
2009-01-05 04:44:00,1.55875,1.5592,1.55855,1.5592,32200000.0
2009-01-05 04:45:00,1.5591,1.55955,1.5591,1.5594,52800000.0
2009-01-05 04:46:00,1.5594,1.5594,1.55875,1.55875,16800000.0
2009-01-05 04:47:00,1.5588,1.55975,1.55865,1.5596,95000000.0
2009-01-05 04:48:00,1.55945,1.55965,1.55865,1.55905,91000000.0
2009-01-05 04:49:00,1.559,1.55905,1.5587,1.55905,45200000.0
2009-01-05 04:50:00,1.55895,1.55965,1.5588,1.5591,56800000.0
2009-01-05 04:51:00,1.5591,1.55955,1.55895,1.55955,57000000.0
2009-01-05 04:52:00,1.55945,1.5596,1.55905,1.55905,34600000.0
2009-01-05 04:53:00,1.55915,1.5595,1.55905,1.55925,17000000.0
2009-01-05 04:54:00,1.5593,1.55955,1.5589,1.5592,23200000.0
2009-01-05 04:55:00,1.5594,1.5598,1.5592,1.5597,31200000.0
2009-01-05 04:56:00,1.5598,1.5605,1.5598,1.5604,50000000.0
2009-01-05 04:57:00,1.56025,1.56055,1.56,1.5602,87600000.0
2009-01-05 04:58:00,1.5604,1.5606,1.5602,1.5606,57600000.0
2009-01-05 04:59:00,1.56045,1.56095,1.5601,1.5601,88600000.0
2009-01-05 05:00:00,1.56,1.56035,1.5596,1.56025,69600000.0
2009-01-05 05:01:00,1.56035,1.56095,1.5595,1.56095,58400000.0
2009-01-05 05:02:00,1.56025,1.56095,1.56,1.5601,95200000.0
2009-01-05 05:03:00,1.5601,1.5609,1.55945,1.5606,136600000.0
2009-01-05 05:04:00,1.5606,1.56075,1.55975,1.56075,63800000.0
2009-01-05 05:05:00,1.56085,1.56085,1.5598,1.5602,70800000.0
2009-01-05 05:06:00,1.5593,1.5601,1.5593,1.56005,54200000.0
2009-01-05 05:07:00,1.55925,1.5595,1.55915,1.5593,63000000.0
2009-01-05 05:08:00,1.5593,1.55985,1.5592,1.5593,88800000.0
2009-01-05 05:09:00,1.5593,1.56025,1.5585,1.55885,101800000.0
2009-01-05 05:10:00,1.55885,1.5593,1.55875,1.55875,28000000.0
2009-01-05 05:11:00,1.55925,1.55925,1.55822,1.5589,122600000.0
2009-01-05 05:12:00,1.5586,1.5586,1.5582,1.5582,73600000.0
2009-01-05 05:13:00,1.55815,1.5584,1.55805,1.5582,49600000.0
2009-01-05 05:14:00,1.5582,1.55845,1.55815,1.55835,103000000.0
2009-01-05 05:15:00,1.55835,1.5587,1.5583,1.55855,42200000.0
2009-01-05 05:16:00,1.55855,1.5587,1.55855,1.5587,27200000.0
2009-01-05 05:17:00,1.5587,1.5587,1.5583,1.55845,93400000.0
2009-01-05 05:18:00,1.55845,1.5591,1.55815,1.55905,89600000.0
2009-01-05 05:19:00,1.5591,1.55915,1.5583,1.55865,81200000.0
2009-01-05 05:20:00,1.55865,1.5592,1.55865,1.55895,51600000.0
2009-01-05 05:21:00,1.55905,1.5601,1.55895,1.55935,104400000.0
2009-01-05 05:22:00,1.5594,1.56005,1.5588,1.55945,124800000.0
2009-01-05 05:23:00,1.55945,1.55995,1.55885,1.55975,73600000.0
2009-01-05 05:24:00,1.5599,1.5599,1.5593,1.55945,59800000.0
2009-01-05 05:25:00,1.55945,1.55945,1.5589,1.5589,33600000.0
2009-01-05 05:26:00,1.559,1.5595,1.55845,1.55925,108200000.0
2009-01-05 05:27:00,1.55925,1.5601,1.5591,1.5601,64200000.0
2009-01-05 05:28:00,1.56005,1.56055,1.55995,1.5603,29600000.0
2009-01-05 05:29:00,1.5603,1.56075,1.5603,1.56045,75200000.0
2009-01-05 05:30:00,1.56045,1.5609,1.56045,1.5606,36800000.0
2009-01-05 05:31:00,1.5605,1.5612,1.5602,1.56085,52200000.0
2009-01-05 05:32:00,1.56085,1.561,1.55975,1.56015,121800000.0
2009-01-05 05:33:00,1.5602,1.5605,1.5601,1.5605,60200000.0
2009-01-05 05:34:00,1.56045,1.56065,1.5599,1.56045,151000000.0
2009-01-05 05:35:00,1.56045,1.56045,1.56,1.56015,103200000.0
2009-01-05 05:36:00,1.56015,1.56065,1.5601,1.5606,58600000.0
2009-01-05 05:37:00,1.5606,1.5606,1.56005,1.5606,43400000.0
2009-01-05 05:38:00,1.5608,1.56085,1.56055,1.5607,52800000.0
2009-01-05 05:39:00,1.56075,1.56075,1.5592,1.5596,96000000.0
2009-01-05 05:40:00,1.5596,1.56005,1.5596,1.56,36200000.0
2009-01-05 05:41:00,1.56,1.56,1.56,1.56,3200000.0
2009-01-05 05:42:00,1.56,1.56095,1.5599,1.56065,40200000.0
2009-01-05 05:43:00,1.56095,1.56095,1.55985,1.5604,23800000.0
2009-01-05 05:44:00,1.56055,1.56065,1.5605,1.56065,19200000.0
2009-01-05 05:45:00,1.5608,1.5608,1.56065,1.56075,17800000.0
2009-01-05 05:46:00,1.56075,1.56075,1.55985,1.56035,32800000.0
2009-01-05 05:47:00,1.56055,1.5613,1.56055,1.5611,52800000.0
2009-01-05 05:48:00,1.5611,1.5613,1.56035,1.5605,63400000.0
2009-01-05 05:49:00,1.5605,1.56055,1.5603,1.5603,24200000.0
2009-01-05 05:50:00,1.5603,1.5606,1.56015,1.5606,76400000.0
2009-01-05 05:51:00,1.56045,1.5606,1.5603,1.56045,30600000.0
2009-01-05 05:52:00,1.56045,1.56045,1.56005,1.56015,12800000.0
2009-01-05 05:53:00,1.56015,1.56035,1.56015,1.56035,3200000.0
2009-01-05 05:54:00,1.5604,1.56045,1.5604,1.56045,9600000.0
2009-01-05 05:55:00,1.56045,1.56045,1.56045,1.56045,8000000.0
2009-01-05 05:56:00,1.56045,1.56175,1.56045,1.56175,46400000.0
2009-01-05 05:57:00,1.5618,1.5618,1.5608,1.56125,26400000.0
2009-01-05 05:58:00,1.56125,1.56125,1.56085,1.56095,24800000.0
2009-01-05 05:59:00,1.561,1.561,1.561,1.561,5600000.0
2009-01-05 06:00:00,1.56095,1.561,1.56095,1.561,29000000.0
2009-01-05 06:01:00,1.561,1.56105,1.56085,1.56085,50400000.0
2009-01-05 06:02:00,1.56105,1.5615,1.56105,1.56105,88000000.0
2009-01-05 06:03:00,1.56145,1.56145,1.5609,1.56125,26600000.0
2009-01-05 06:04:00,1.56145,1.56145,1.56125,1.56125,3200000.0
2009-01-05 06:05:00,1.5614,1.5617,1.5614,1.56145,32200000.0
2009-01-05 06:06:00,1.5615,1.56155,1.5615,1.56155,13600000.0
2009-01-05 06:07:00,1.56145,1.5619,1.56109,1.56167,247000000.0
2009-01-05 06:08:00,1.56155,1.5616,1.56155,1.5616,8000000.0
2009-01-05 06:09:00,1.56155,1.56155,1.5615,1.56155,7200000.0
2009-01-05 06:10:00,1.56145,1.56225,1.56145,1.56195,32200000.0
2009-01-05 06:11:00,1.56185,1.56335,1.56185,1.5633,57800000.0
2009-01-05 06:12:00,1.56325,1.56375,1.5631,1.5635,77000000.0
2009-01-05 06:13:00,1.5635,1.5635,1.56285,1.56285,48200000.0
2009-01-05 06:14:00,1.56295,1.5631,1.56295,1.56305,44200000.0
2009-01-05 06:15:00,1.56305,1.5635,1.56305,1.5635,56200000.0
2009-01-05 06:16:00,1.5636,1.56465,1.5632,1.56405,186600000.0
2009-01-05 06:17:00,1.56405,1.56475,1.564,1.5644,97200000.0
2009-01-05 06:18:00,1.56455,1.56505,1.56445,1.5646,133800000.0
2009-01-05 06:19:00,1.56465,1.56465,1.56455,1.5646,39800000.0
2009-01-05 06:20:00,1.5646,1.5646,1.5646,1.5646,7200000.0
2009-01-05 06:21:00,1.5646,1.5646,1.5638,1.5639,145600000.0
2009-01-05 06:22:00,1.56405,1.56405,1.56405,1.56405,1600000.0
2009-01-05 06:23:00,1.56405,1.56415,1.56405,1.5641,41400000.0
2009-01-05 06:24:00,1.5641,1.5646,1.564,1.5646,12000000.0
2009-01-05 06:25:00,1.5646,1.5646,1.56365,1.5638,40000000.0
2009-01-05 06:26:00,1.5638,1.5638,1.5615,1.5635,125000000.0
2009-01-05 06:27:00,1.5638,1.5638,1.5617,1.5623,85600000.0
2009-01-05 06:28:00,1.5623,1.5628,1.56175,1.56205,251400000.0
2009-01-05 06:29:00,1.56235,1.56275,1.5618,1.5618,92800000.0
2009-01-05 06:30:00,1.5617,1.56215,1.5617,1.56185,63000000.0
2009-01-05 06:31:00,1.56185,1.5622,1.56185,1.5622,23400000.0
2009-01-05 06:32:00,1.56185,1.56195,1.56155,1.56185,57600000.0
2009-01-05 06:33:00,1.56185,1.56265,1.5618,1.56195,91000000.0
2009-01-05 06:34:00,1.562,1.5622,1.56175,1.5619,94400000.0
2009-01-05 06:35:00,1.5619,1.5623,1.5614,1.56145,173400000.0
2009-01-05 06:36:00,1.5616,1.56235,1.56155,1.5617,110000000.0
2009-01-05 06:37:00,1.5617,1.5617,1.56155,1.5617,25400000.0
2009-01-05 06:38:00,1.5617,1.5617,1.5615,1.56165,64800000.0
2009-01-05 06:39:00,1.56165,1.5617,1.56145,1.5615,51400000.0
2009-01-05 06:40:00,1.5615,1.56165,1.5599,1.561,139000000.0
2009-01-05 06:41:00,1.5611,1.56115,1.56045,1.561,43400000.0
2009-01-05 06:42:00,1.561,1.561,1.56075,1.56075,5800000.0
2009-01-05 06:43:00,1.56075,1.56135,1.56075,1.5611,71400000.0
2009-01-05 06:44:00,1.5613,1.5616,1.5613,1.5616,9800000.0
2009-01-05 06:45:00,1.5616,1.56235,1.5616,1.5617,44200000.0
2009-01-05 06:46:00,1.56195,1.562,1.56155,1.56175,23600000.0
2009-01-05 06:47:00,1.5618,1.56245,1.5616,1.5617,173000000.0
2009-01-05 06:48:00,1.5617,1.5619,1.5615,1.56175,74400000.0
2009-01-05 06:49:00,1.56175,1.56185,1.56165,1.5617,94000000.0
2009-01-05 06:50:00,1.56165,1.56165,1.56155,1.56155,16000000.0
2009-01-05 06:51:00,1.5615,1.5615,1.5611,1.5613,90600000.0
2009-01-05 06:52:00,1.56135,1.5614,1.5613,1.5613,58400000.0
2009-01-05 06:53:00,1.56125,1.56215,1.56115,1.56165,413000000.0
2009-01-05 06:54:00,1.56175,1.5623,1.5616,1.56165,81000000.0
2009-01-05 06:55:00,1.56165,1.56195,1.56155,1.56175,164000000.0
2009-01-05 06:56:00,1.5618,1.5622,1.5618,1.56185,165200000.0
2009-01-05 06:57:00,1.5619,1.5625,1.5619,1.56215,44200000.0
2009-01-05 06:58:00,1.5625,1.56255,1.5623,1.5624,24200000.0
2009-01-05 06:59:00,1.56255,1.56255,1.562,1.562,28800000.0
2009-01-05 07:00:00,1.562,1.56225,1.5619,1.5621,31800000.0
2009-01-05 07:01:00,1.5621,1.5621,1.562,1.562,6400000.0
2009-01-05 07:02:00,1.5621,1.56215,1.562,1.5621,8000000.0
2009-01-05 07:03:00,1.56215,1.56245,1.56215,1.56245,11200000.0
2009-01-05 07:04:00,1.56245,1.5625,1.5622,1.56245,27200000.0
2009-01-05 07:05:00,1.5624,1.5624,1.5624,1.5624,1600000.0
2009-01-05 07:06:00,1.56235,1.56235,1.56235,1.56235,1600000.0
2009-01-05 07:07:00,1.5623,1.5623,1.56225,1.5623,8000000.0
2009-01-05 07:08:00,1.5622,1.56235,1.5622,1.56235,16000000.0
2009-01-05 07:09:00,1.56225,1.56235,1.5622,1.5622,22400000.0
2009-01-05 07:10:00,1.5622,1.56225,1.56215,1.5622,16000000.0
2009-01-05 07:11:00,1.5622,1.5622,1.562,1.562,107200000.0
2009-01-05 07:12:00,1.56145,1.562,1.5598,1.5598,172000000.0
2009-01-05 07:13:00,1.55985,1.5607,1.55985,1.5602,130400000.0
2009-01-05 07:14:00,1.56015,1.5616,1.56015,1.56095,78000000.0
2009-01-05 07:15:00,1.561,1.5625,1.5609,1.5621,72000000.0
2009-01-05 07:16:00,1.56225,1.5627,1.5616,1.5627,47600000.0
2009-01-05 07:17:00,1.5627,1.56275,1.56165,1.56165,50600000.0
2009-01-05 07:18:00,1.5613,1.5621,1.56125,1.56155,220400000.0
2009-01-05 07:19:00,1.5615,1.5623,1.56135,1.56225,70200000.0
2009-01-05 07:20:00,1.56145,1.5618,1.5605,1.56105,108000000.0
2009-01-05 07:21:00,1.56055,1.562,1.56055,1.56165,132200000.0
2009-01-05 07:22:00,1.56165,1.56165,1.5611,1.56165,45200000.0
2009-01-05 07:23:00,1.5617,1.5617,1.5613,1.56145,17800000.0
2009-01-05 07:24:00,1.56145,1.5622,1.56145,1.5621,31800000.0
2009-01-05 07:25:00,1.56215,1.5622,1.56125,1.5615,30600000.0
2009-01-05 07:26:00,1.5615,1.5615,1.56085,1.5609,38800000.0
2009-01-05 07:27:00,1.56075,1.56195,1.56075,1.56195,41400000.0
2009-01-05 07:28:00,1.56165,1.562,1.5616,1.5618,25800000.0
2009-01-05 07:29:00,1.562,1.56225,1.56135,1.56165,67400000.0
2009-01-05 07:30:00,1.5619,1.56215,1.5613,1.5615,54000000.0
2009-01-05 07:31:00,1.5615,1.5616,1.5609,1.5611,42000000.0
2009-01-05 07:32:00,1.56095,1.5615,1.56095,1.5613,22400000.0
2009-01-05 07:33:00,1.56125,1.5613,1.56125,1.5613,4800000.0
2009-01-05 07:34:00,1.56155,1.5619,1.56155,1.5617,16200000.0
2009-01-05 07:35:00,1.5617,1.56195,1.5613,1.5614,84800000.0
2009-01-05 07:36:00,1.5614,1.5614,1.5613,1.5614,100800000.0
2009-01-05 07:37:00,1.5614,1.5614,1.5614,1.5614,67200000.0
2009-01-05 07:38:00,1.5614,1.5614,1.5614,1.5614,22400000.0
2009-01-05 07:39:00,1.5614,1.5614,1.5614,1.5614,38400000.0
2009-01-05 07:40:00,1.5614,1.5614,1.5614,1.5614,70400000.0
2009-01-05 07:41:00,1.5614,1.5614,1.5614,1.5614,19200000.0
2009-01-05 07:42:00,1.5611,1.56135,1.56092,1.5611,264400000.0
2009-01-05 07:43:00,1.5614,1.5614,1.5614,1.5614,9600000.0
2009-01-05 07:44:00,1.5614,1.5614,1.5614,1.5614,3200000.0
2009-01-05 07:45:00,1.5614,1.56165,1.5614,1.56155,55000000.0
2009-01-05 07:46:00,1.56165,1.5617,1.56065,1.56095,56200000.0
2009-01-05 07:47:00,1.56095,1.5616,1.56085,1.56105,32600000.0
2009-01-05 07:48:00,1.5613,1.5614,1.5608,1.56135,31400000.0
2009-01-05 07:49:00,1.56135,1.5614,1.5612,1.56135,16000000.0
2009-01-05 07:50:00,1.5614,1.5616,1.5608,1.56125,21800000.0
2009-01-05 07:51:00,1.56135,1.56185,1.5612,1.5616,41600000.0
2009-01-05 07:52:00,1.56155,1.56155,1.56145,1.56155,6400000.0
2009-01-05 07:53:00,1.56145,1.5615,1.5613,1.5613,20800000.0
2009-01-05 07:54:00,1.5612,1.5614,1.561,1.56135,16800000.0
2009-01-05 07:55:00,1.56115,1.5612,1.561,1.561,54600000.0
2009-01-05 07:56:00,1.561,1.5615,1.561,1.56145,42600000.0
2009-01-05 07:57:00,1.5615,1.56165,1.5609,1.56165,50000000.0
2009-01-05 07:58:00,1.5619,1.563,1.56125,1.5627,63800000.0
2009-01-05 07:59:00,1.5627,1.5628,1.56175,1.5618,40800000.0
2009-01-05 08:00:00,1.5618,1.5618,1.5618,1.5618,67200000.0
2009-01-05 08:01:00,1.5618,1.5618,1.5618,1.5618,32000000.0
2009-01-05 08:02:00,1.5618,1.56185,1.5618,1.56185,9000000.0
2009-01-05 08:03:00,1.5618,1.5619,1.5618,1.5618,9600000.0
2009-01-05 08:04:00,1.56125,1.56185,1.56102,1.56152,117400000.0
2009-01-05 08:05:00,1.56195,1.562,1.5619,1.5619,9800000.0
2009-01-05 08:06:00,1.5619,1.5622,1.5619,1.5622,11600000.0
2009-01-05 08:07:00,1.5623,1.56235,1.5619,1.562,29000000.0
2009-01-05 08:08:00,1.562,1.562,1.5618,1.56185,34000000.0
2009-01-05 08:09:00,1.5619,1.56205,1.5619,1.56205,8000000.0
2009-01-05 08:10:00,1.5621,1.5621,1.5621,1.5621,1600000.0
2009-01-05 08:11:00,1.5621,1.5623,1.5621,1.5623,20800000.0
2009-01-05 08:12:00,1.5623,1.56285,1.5623,1.56285,17600000.0
2009-01-05 08:13:00,1.56285,1.56285,1.5624,1.56255,12800000.0
2009-01-05 08:14:00,1.56255,1.56255,1.56205,1.5623,42400000.0
2009-01-05 08:15:00,1.56225,1.5628,1.56225,1.5628,21200000.0
2009-01-05 08:16:00,1.5628,1.5628,1.56215,1.5622,92800000.0
2009-01-05 08:17:00,1.5622,1.5622,1.56155,1.5621,38400000.0
2009-01-05 08:18:00,1.5621,1.5622,1.56155,1.5622,73600000.0
2009-01-05 08:19:00,1.5622,1.5622,1.5621,1.5622,37600000.0
2009-01-05 08:20:00,1.5622,1.56225,1.56105,1.5612,85200000.0
2009-01-05 08:21:00,1.56155,1.5617,1.5613,1.5613,28800000.0
2009-01-05 08:22:00,1.5613,1.5617,1.5612,1.56155,43400000.0
2009-01-05 08:23:00,1.56165,1.56335,1.56165,1.56295,126200000.0
2009-01-05 08:24:00,1.563,1.5644,1.56295,1.56405,40000000.0
2009-01-05 08:25:00,1.5641,1.5646,1.5641,1.56425,38400000.0
2009-01-05 08:26:00,1.56425,1.5645,1.56385,1.56385,14400000.0
2009-01-05 08:27:00,1.564,1.564,1.5626,1.56375,68400000.0
2009-01-05 08:28:00,1.56365,1.56375,1.5631,1.56335,61000000.0
2009-01-05 08:29:00,1.56325,1.56345,1.56315,1.56345,27400000.0
2009-01-05 08:30:00,1.5635,1.56375,1.56305,1.56305,27200000.0
2009-01-05 08:31:00,1.5633,1.56415,1.56305,1.5637,31200000.0
2009-01-05 08:32:00,1.564,1.5642,1.56355,1.5641,25400000.0
2009-01-05 08:33:00,1.5644,1.56485,1.56395,1.56465,66800000.0
2009-01-05 08:34:00,1.56465,1.56465,1.5645,1.56455,44800000.0
2009-01-05 08:35:00,1.56425,1.5653,1.56395,1.5653,84600000.0
2009-01-05 08:36:00,1.565,1.56515,1.5642,1.56475,54200000.0
2009-01-05 08:37:00,1.5647,1.56485,1.56405,1.5643,53800000.0
2009-01-05 08:38:00,1.56435,1.56505,1.56425,1.565,54400000.0
2009-01-05 08:39:00,1.56505,1.5653,1.56415,1.5653,70800000.0
2009-01-05 08:40:00,1.5653,1.56545,1.5651,1.56545,35400000.0
2009-01-05 08:41:00,1.56555,1.56595,1.56535,1.56585,100800000.0
2009-01-05 08:42:00,1.56585,1.5661,1.5658,1.5659,32000000.0
2009-01-05 08:43:00,1.56595,1.56595,1.56565,1.56565,47400000.0
2009-01-05 08:44:00,1.56565,1.56565,1.5656,1.5656,22400000.0
2009-01-05 08:45:00,1.5656,1.56575,1.5656,1.5656,14400000.0
2009-01-05 08:46:00,1.5656,1.5656,1.5652,1.5654,38600000.0
2009-01-05 08:47:00,1.56555,1.5656,1.5652,1.56555,49000000.0
2009-01-05 08:48:00,1.56555,1.56555,1.5654,1.56545,18000000.0
2009-01-05 08:49:00,1.56555,1.5656,1.56435,1.56455,88400000.0
2009-01-05 08:50:00,1.5644,1.5648,1.5644,1.56455,30000000.0
2009-01-05 08:51:00,1.56455,1.56455,1.56375,1.56445,100800000.0
2009-01-05 08:52:00,1.56445,1.56535,1.56445,1.56525,69000000.0
2009-01-05 08:53:00,1.56505,1.56525,1.5635,1.56435,150200000.0
2009-01-05 08:54:00,1.56435,1.56635,1.56435,1.5662,107600000.0
2009-01-05 08:55:00,1.56615,1.56645,1.5655,1.5663,111400000.0
2009-01-05 08:56:00,1.56655,1.56655,1.5651,1.5657,54400000.0
2009-01-05 08:57:00,1.56585,1.56655,1.56565,1.56625,127000000.0
2009-01-05 08:58:00,1.56625,1.5672,1.5659,1.56715,97000000.0
2009-01-05 08:59:00,1.56725,1.5678,1.56665,1.56705,141000000.0
2009-01-05 09:00:00,1.56685,1.56785,1.5662,1.56785,231200000.0
2009-01-05 09:01:00,1.56785,1.5685,1.56755,1.5681,240000000.0
2009-01-05 09:02:00,1.5681,1.5686,1.56805,1.56855,126000000.0
2009-01-05 09:03:00,1.5685,1.56875,1.56795,1.568,110000000.0
2009-01-05 09:04:00,1.568,1.5683,1.56565,1.5664,290200000.0
2009-01-05 09:05:00,1.5666,1.56665,1.5657,1.56625,251400000.0
2009-01-05 09:06:00,1.56585,1.5664,1.5652,1.56585,132800000.0
2009-01-05 09:07:00,1.56585,1.56595,1.56465,1.5652,332000000.0
2009-01-05 09:08:00,1.56525,1.56565,1.56485,1.5651,124200000.0
2009-01-05 09:09:00,1.56525,1.56525,1.56455,1.5651,90800000.0
2009-01-05 09:10:00,1.565,1.5651,1.5646,1.56505,74600000.0
2009-01-05 09:11:00,1.56495,1.5658,1.56495,1.5658,218800000.0
2009-01-05 09:12:00,1.5658,1.5662,1.56545,1.56545,221600000.0
2009-01-05 09:13:00,1.56525,1.56535,1.5647,1.5648,227600000.0
2009-01-05 09:14:00,1.5648,1.5653,1.56425,1.5648,239400000.0
2009-01-05 09:15:00,1.5648,1.5649,1.5648,1.5648,135200000.0
2009-01-05 09:16:00,1.5648,1.5648,1.5648,1.5648,52800000.0
2009-01-05 09:17:00,1.5648,1.56515,1.56425,1.5648,252800000.0
2009-01-05 09:18:00,1.5648,1.5648,1.5648,1.5648,134400000.0
2009-01-05 09:19:00,1.5648,1.565,1.5648,1.5648,128000000.0
2009-01-05 09:20:00,1.5648,1.5648,1.56425,1.5648,66000000.0
2009-01-05 09:21:00,1.56425,1.5648,1.56425,1.56465,123600000.0
2009-01-05 09:22:00,1.5648,1.5648,1.56425,1.5644,142800000.0
2009-01-05 09:23:00,1.5644,1.5644,1.56345,1.56355,389600000.0
2009-01-05 09:24:00,1.5634,1.5637,1.56255,1.5634,293200000.0
2009-01-05 09:25:00,1.56345,1.5636,1.5634,1.5635,300800000.0
2009-01-05 09:26:00,1.5634,1.56355,1.5624,1.5629,216400000.0
2009-01-05 09:27:00,1.5629,1.56345,1.5627,1.56295,173600000.0
2009-01-05 09:28:00,1.56295,1.5631,1.5625,1.5628,211000000.0
2009-01-05 09:29:00,1.56285,1.56345,1.56275,1.5632,226800000.0
2009-01-05 09:30:00,1.56305,1.56325,1.56285,1.563,112600000.0
2009-01-05 09:31:00,1.56305,1.56315,1.56255,1.5626,861799995.0
2009-01-05 09:32:00,1.5626,1.56385,1.5626,1.56385,283400000.0
2009-01-05 09:33:00,1.56385,1.56385,1.5635,1.56385,153800000.0
2009-01-05 09:34:00,1.56385,1.5645,1.5638,1.5643,113200000.0
2009-01-05 09:35:00,1.5643,1.5656,1.564,1.5647,203600000.0
2009-01-05 09:36:00,1.5648,1.56525,1.56455,1.56475,158600000.0
2009-01-05 09:37:00,1.56475,1.56475,1.5635,1.564,376199999.0
2009-01-05 09:38:00,1.564,1.5643,1.56385,1.5639,110200000.0
2009-01-05 09:39:00,1.5638,1.5639,1.5629,1.56335,392600000.0
2009-01-05 09:40:00,1.5634,1.5634,1.56295,1.5631,175600000.0
2009-01-05 09:41:00,1.5631,1.56355,1.5631,1.5634,54600000.0
2009-01-05 09:42:00,1.56345,1.56365,1.5631,1.56325,140400000.0
2009-01-05 09:43:00,1.56315,1.56395,1.5631,1.56395,204600000.0
2009-01-05 09:44:00,1.5639,1.5643,1.5639,1.56425,68800000.0
2009-01-05 09:45:00,1.56425,1.5645,1.5642,1.5643,78200000.0
2009-01-05 09:46:00,1.56425,1.56445,1.5639,1.564,209400000.0
2009-01-05 09:47:00,1.564,1.56485,1.56355,1.5639,279200000.0
2009-01-05 09:48:00,1.56385,1.5645,1.56385,1.5642,257800000.0
2009-01-05 09:49:00,1.5642,1.5644,1.56415,1.5643,133000000.0
2009-01-05 09:50:00,1.56425,1.5644,1.5639,1.5639,296800000.0
2009-01-05 09:51:00,1.5639,1.56455,1.5638,1.56395,418600000.0
2009-01-05 09:52:00,1.5639,1.56485,1.5639,1.56485,385600000.0
2009-01-05 09:53:00,1.56485,1.56505,1.56475,1.565,191400000.0
2009-01-05 09:54:00,1.565,1.56535,1.5646,1.56475,220600000.0
2009-01-05 09:55:00,1.5646,1.5653,1.5646,1.5651,225800000.0
2009-01-05 09:56:00,1.56505,1.56565,1.565,1.56545,158200000.0
2009-01-05 09:57:00,1.56565,1.56595,1.56545,1.5658,290200000.0
2009-01-05 09:58:00,1.5658,1.56615,1.5653,1.5653,191200000.0
2009-01-05 09:59:00,1.5653,1.5656,1.56415,1.56425,165000000.0
2009-01-05 10:00:00,1.56415,1.56425,1.562,1.5624,279000000.0
2009-01-05 10:01:00,1.5624,1.5626,1.5618,1.56195,244600000.0
2009-01-05 10:02:00,1.56195,1.5621,1.5617,1.5619,264000000.0
2009-01-05 10:03:00,1.5619,1.5631,1.5617,1.563,392400000.0
2009-01-05 10:04:00,1.56295,1.56425,1.5629,1.56405,255400000.0
2009-01-05 10:05:00,1.56405,1.56425,1.5635,1.5638,412000000.0
2009-01-05 10:06:00,1.5638,1.5647,1.5636,1.56465,214400000.0
2009-01-05 10:07:00,1.5646,1.56515,1.56405,1.56515,389000000.0
2009-01-05 10:08:00,1.56515,1.5664,1.5649,1.56595,362800000.0
2009-01-05 10:09:00,1.566,1.5675,1.56575,1.567,363200000.0
2009-01-05 10:10:00,1.56705,1.56805,1.56695,1.5674,206600000.0
2009-01-05 10:11:00,1.5675,1.56815,1.5673,1.56785,222600000.0
2009-01-05 10:12:00,1.56785,1.5682,1.5672,1.56745,345000000.0
2009-01-05 10:13:00,1.56745,1.571,1.56735,1.57085,382200000.0
2009-01-05 10:14:00,1.5708,1.5719,1.57055,1.5719,333400000.0
2009-01-05 10:15:00,1.572,1.574,1.5718,1.5734,1071199998.0
2009-01-05 10:16:00,1.5734,1.5734,1.5718,1.5726,879800004.0
2009-01-05 10:17:00,1.5725,1.57395,1.57245,1.57365,313000000.0
2009-01-05 10:18:00,1.5736,1.5756,1.57355,1.5751,322400000.0
2009-01-05 10:19:00,1.5751,1.57815,1.57505,1.57755,326400000.0
2009-01-05 10:20:00,1.5776,1.5807,1.57755,1.5794,306800000.0
2009-01-05 10:21:00,1.5796,1.57985,1.57715,1.5788,293000000.0
2009-01-05 10:22:00,1.57875,1.57885,1.57675,1.5768,415400000.0
2009-01-05 10:23:00,1.577,1.57875,1.577,1.5785,275800000.0
2009-01-05 10:24:00,1.57845,1.57845,1.5779,1.57795,192000000.0
2009-01-05 10:25:00,1.578,1.58145,1.578,1.58115,261400000.0
2009-01-05 10:26:00,1.5811,1.5822,1.58005,1.582,225000000.0
2009-01-05 10:27:00,1.582,1.5845,1.5817,1.58435,310200000.0
2009-01-05 10:28:00,1.58455,1.5883,1.58375,1.5875,339400000.0
2009-01-05 10:29:00,1.5875,1.5875,1.58245,1.5828,300600000.0
2009-01-05 10:30:00,1.58295,1.58425,1.5828,1.58295,195400000.0
2009-01-05 10:31:00,1.583,1.58375,1.582,1.5832,245800000.0
2009-01-05 10:32:00,1.5833,1.5839,1.5821,1.5827,251200000.0
2009-01-05 10:33:00,1.5827,1.5828,1.5813,1.5819,384999997.0
2009-01-05 10:34:00,1.58175,1.5831,1.5817,1.5827,303200000.0
2009-01-05 10:35:00,1.5827,1.58405,1.5825,1.5836,308600000.0
2009-01-05 10:36:00,1.58375,1.58505,1.58355,1.5846,234400000.0
2009-01-05 10:37:00,1.5846,1.585,1.58355,1.58425,224800000.0
2009-01-05 10:38:00,1.5842,1.58735,1.5842,1.5868,208600000.0
2009-01-05 10:39:00,1.5868,1.5878,1.5855,1.5878,275800000.0
2009-01-05 10:40:00,1.5878,1.5884,1.58645,1.5867,552800000.0
2009-01-05 10:41:00,1.5864,1.58805,1.5863,1.5875,250800000.0
2009-01-05 10:42:00,1.5878,1.5903,1.5874,1.5903,280000000.0
2009-01-05 10:43:00,1.5904,1.5917,1.5899,1.59015,271400000.0
2009-01-05 10:44:00,1.59025,1.5904,1.5897,1.5901,358200000.0
2009-01-05 10:45:00,1.5898,1.59,1.5884,1.5885,306600000.0
2009-01-05 10:46:00,1.5885,1.59,1.58825,1.5894,256600000.0
2009-01-05 10:47:00,1.5894,1.58975,1.5883,1.5884,242000000.0
2009-01-05 10:48:00,1.5884,1.589,1.5882,1.5884,701599999.0
2009-01-05 10:49:00,1.5884,1.58855,1.58695,1.588,500400000.0
2009-01-05 10:50:00,1.58795,1.5885,1.5877,1.5879,219600000.0
2009-01-05 10:51:00,1.5879,1.58965,1.5879,1.5895,286500000.0
2009-01-05 10:52:00,1.5897,1.59,1.589,1.5895,184200000.0
2009-01-05 10:53:00,1.58965,1.58965,1.5891,1.58925,199600000.0
2009-01-05 10:54:00,1.5891,1.5901,1.5891,1.59005,174000000.0
2009-01-05 10:55:00,1.59,1.5918,1.59,1.59175,246200000.0
2009-01-05 10:56:00,1.5917,1.5923,1.59145,1.592,350000000.0
2009-01-05 10:57:00,1.592,1.5926,1.5919,1.59235,148400000.0
2009-01-05 10:58:00,1.59235,1.59485,1.59235,1.5943,241800000.0
2009-01-05 10:59:00,1.5943,1.5947,1.59375,1.5939,269400000.0
2009-01-05 11:00:00,1.594,1.5941,1.5937,1.5938,573800000.0
2009-01-05 11:01:00,1.5938,1.5944,1.59365,1.5944,459800000.0
2009-01-05 11:02:00,1.5943,1.59625,1.5942,1.5962,225400000.0
2009-01-05 11:03:00,1.59615,1.59905,1.59575,1.5979,325000000.0
2009-01-05 11:04:00,1.5979,1.5984,1.5975,1.5978,270200000.0
2009-01-05 11:05:00,1.5978,1.5987,1.5978,1.5982,271800000.0
2009-01-05 11:06:00,1.5982,1.59855,1.59715,1.59815,196200000.0
2009-01-05 11:07:00,1.59845,1.6,1.59835,1.59855,242200000.0
2009-01-05 11:08:00,1.59855,1.59875,1.5975,1.59755,206400000.0
2009-01-05 11:09:00,1.5975,1.59775,1.59415,1.5952,326600000.0
2009-01-05 11:10:00,1.59505,1.5956,1.59475,1.59525,425000000.0
2009-01-05 11:11:00,1.59515,1.5955,1.59495,1.59525,246800000.0
2009-01-05 11:12:00,1.59515,1.59525,1.59395,1.5944,305600000.0
2009-01-05 11:13:00,1.59445,1.5948,1.59425,1.59455,293000000.0
2009-01-05 11:14:00,1.5946,1.5949,1.59435,1.5944,328600000.0
2009-01-05 11:15:00,1.5945,1.59505,1.5943,1.59505,357600000.0
2009-01-05 11:16:00,1.5949,1.59545,1.5948,1.59495,188600000.0
2009-01-05 11:17:00,1.59495,1.59525,1.59455,1.59465,172800000.0
2009-01-05 11:18:00,1.59465,1.59515,1.5946,1.595,296000000.0
2009-01-05 11:19:00,1.59505,1.5959,1.59485,1.59565,278800000.0
2009-01-05 11:20:00,1.59575,1.5964,1.5957,1.5961,223000000.0
2009-01-05 11:21:00,1.59605,1.5967,1.59555,1.5956,236600000.0
2009-01-05 11:22:00,1.5956,1.59715,1.59495,1.59715,220400000.0
2009-01-05 11:23:00,1.59715,1.5972,1.5961,1.597,185400000.0
2009-01-05 11:24:00,1.59705,1.59715,1.5962,1.5964,301800000.0
2009-01-05 11:25:00,1.5964,1.5966,1.5961,1.59655,244000000.0
2009-01-05 11:26:00,1.5966,1.5971,1.5965,1.59655,288200000.0
2009-01-05 11:27:00,1.59665,1.59675,1.5949,1.5949,336400000.0
2009-01-05 11:28:00,1.59505,1.59535,1.5949,1.595,446400003.0
2009-01-05 11:29:00,1.595,1.59515,1.5946,1.59475,147800000.0
2009-01-05 11:30:00,1.59475,1.5949,1.5943,1.5944,161400000.0
2009-01-05 11:31:00,1.5944,1.5946,1.5943,1.59455,263200000.0
2009-01-05 11:32:00,1.5945,1.5973,1.5945,1.5967,358400000.0
2009-01-05 11:33:00,1.59685,1.5981,1.59675,1.59785,306200000.0
2009-01-05 11:34:00,1.5979,1.59865,1.5976,1.5985,298400000.0
2009-01-05 11:35:00,1.59855,1.5996,1.5985,1.5993,386800000.0
2009-01-05 11:36:00,1.59925,1.59935,1.5989,1.59905,241600000.0
2009-01-05 11:37:00,1.59905,1.5998,1.5977,1.5977,303600000.0
2009-01-05 11:38:00,1.59775,1.59985,1.5977,1.5996,260200000.0
2009-01-05 11:39:00,1.59955,1.59955,1.59885,1.59915,199200000.0
2009-01-05 11:40:00,1.5994,1.60085,1.59935,1.5998,339000000.0
2009-01-05 11:41:00,1.5998,1.60015,1.5993,1.5993,224000000.0
2009-01-05 11:42:00,1.5992,1.59965,1.59815,1.59815,200400000.0
2009-01-05 11:43:00,1.5983,1.59845,1.5973,1.59805,182400000.0
2009-01-05 11:44:00,1.5979,1.59815,1.59755,1.59775,192200000.0
2009-01-05 11:45:00,1.5979,1.59805,1.5975,1.5975,305800000.0
2009-01-05 11:46:00,1.5975,1.598,1.59745,1.5978,267200000.0
2009-01-05 11:47:00,1.5978,1.59805,1.5973,1.5978,282600000.0
2009-01-05 11:48:00,1.59775,1.5988,1.5976,1.5985,242800000.0
2009-01-05 11:49:00,1.5985,1.5987,1.5972,1.5984,314000000.0
2009-01-05 11:50:00,1.5982,1.5988,1.59815,1.59865,213400000.0
2009-01-05 11:51:00,1.59865,1.59875,1.598,1.5984,198800000.0
2009-01-05 11:52:00,1.5984,1.59845,1.598,1.598,190800000.0
2009-01-05 11:53:00,1.598,1.59885,1.598,1.5984,378000000.0
2009-01-05 11:54:00,1.5984,1.5984,1.5975,1.5981,183000000.0
2009-01-05 11:55:00,1.5981,1.5981,1.5969,1.59735,238000000.0
2009-01-05 11:56:00,1.59725,1.5975,1.59565,1.5957,375600000.0
2009-01-05 11:57:00,1.59575,1.59795,1.59535,1.59795,291400000.0
2009-01-05 11:58:00,1.59795,1.5983,1.5968,1.59775,297200000.0
2009-01-05 11:59:00,1.5976,1.5976,1.5955,1.5955,327200000.0
2009-01-05 12:00:00,1.59545,1.59585,1.5951,1.5951,291600000.0
2009-01-05 12:01:00,1.5951,1.59555,1.5934,1.59365,327200000.0
2009-01-05 12:02:00,1.59365,1.59445,1.5934,1.59435,231800000.0
2009-01-05 12:03:00,1.5943,1.59475,1.59405,1.59455,223000000.0
2009-01-05 12:04:00,1.5947,1.5949,1.5942,1.5943,336800000.0
2009-01-05 12:05:00,1.5943,1.5944,1.59365,1.5943,291000000.0
2009-01-05 12:06:00,1.5943,1.5943,1.5934,1.5934,225000000.0
2009-01-05 12:07:00,1.5934,1.59365,1.5933,1.5934,147200000.0
2009-01-05 12:08:00,1.5934,1.5934,1.59195,1.5921,222600000.0
2009-01-05 12:09:00,1.5921,1.59225,1.5909,1.59095,386200000.0
2009-01-05 12:10:00,1.5909,1.59095,1.58965,1.5909,266000000.0
2009-01-05 12:11:00,1.59085,1.59155,1.5905,1.59135,338600000.0
2009-01-05 12:12:00,1.5913,1.59385,1.5913,1.59345,175400000.0
2009-01-05 12:13:00,1.59345,1.59345,1.5921,1.5923,502400000.0
2009-01-05 12:14:00,1.5924,1.59425,1.5923,1.593,254000000.0
2009-01-05 12:15:00,1.5931,1.59475,1.59275,1.59475,272400000.0
2009-01-05 12:16:00,1.59495,1.59735,1.59495,1.59625,325800000.0
2009-01-05 12:17:00,1.59615,1.59675,1.5958,1.59655,290600000.0
2009-01-05 12:18:00,1.59655,1.59655,1.59565,1.59615,264200000.0
2009-01-05 12:19:00,1.59605,1.59645,1.596,1.59625,208600000.0
2009-01-05 12:20:00,1.59625,1.5969,1.59625,1.59655,225200000.0
2009-01-05 12:21:00,1.59655,1.5967,1.59565,1.59565,195800000.0
2009-01-05 12:22:00,1.5957,1.5976,1.5953,1.5976,342600000.0
2009-01-05 12:23:00,1.59755,1.5979,1.59615,1.5968,328800000.0
2009-01-05 12:24:00,1.59675,1.5971,1.5956,1.5965,299400000.0
2009-01-05 12:25:00,1.5965,1.59705,1.59515,1.5952,370600006.0
2009-01-05 12:26:00,1.5952,1.5955,1.59415,1.59455,359800000.0
2009-01-05 12:27:00,1.59455,1.59655,1.59455,1.5965,259600000.0
2009-01-05 12:28:00,1.5965,1.5972,1.59565,1.5972,301400000.0
2009-01-05 12:29:00,1.5973,1.5973,1.59545,1.5957,330400001.0
2009-01-05 12:30:00,1.5957,1.5972,1.5957,1.5972,268800000.0
2009-01-05 12:31:00,1.5972,1.5992,1.59675,1.5987,255400000.0
2009-01-05 12:32:00,1.59865,1.60015,1.59865,1.59955,170600000.0
2009-01-05 12:33:00,1.59955,1.59965,1.5985,1.59875,185800000.0
2009-01-05 12:34:00,1.59875,1.59955,1.59875,1.5995,252600000.0
2009-01-05 12:35:00,1.59945,1.59955,1.5988,1.59915,234800000.0
2009-01-05 12:36:00,1.5991,1.59945,1.5991,1.5994,202400000.0
2009-01-05 12:37:00,1.5994,1.6003,1.5993,1.5999,167600000.0
2009-01-05 12:38:00,1.5999,1.60095,1.59985,1.60035,201200000.0
2009-01-05 12:39:00,1.6004,1.60095,1.6001,1.6009,160600000.0
2009-01-05 12:40:00,1.6009,1.60095,1.6002,1.6008,144800000.0
2009-01-05 12:41:00,1.60085,1.6016,1.6007,1.60125,166700000.0
2009-01-05 12:42:00,1.60125,1.6017,1.6011,1.6017,104000000.0
2009-01-05 12:43:00,1.60175,1.60175,1.6012,1.60125,223200000.0
2009-01-05 12:44:00,1.6014,1.6016,1.6012,1.60155,169800000.0
2009-01-05 12:45:00,1.60155,1.60235,1.6011,1.60235,290800000.0
2009-01-05 12:46:00,1.6024,1.60315,1.602,1.6026,292400000.0
2009-01-05 12:47:00,1.6025,1.60275,1.6008,1.6015,333600000.0
2009-01-05 12:48:00,1.6015,1.6019,1.6013,1.6013,180200000.0
2009-01-05 12:49:00,1.6013,1.6013,1.6011,1.6013,259199996.0
2009-01-05 12:50:00,1.6013,1.60195,1.6013,1.6017,133400000.0
2009-01-05 12:51:00,1.6017,1.6022,1.60145,1.6018,149000000.0
2009-01-05 12:52:00,1.6017,1.602,1.6015,1.6016,308600000.0
2009-01-05 12:53:00,1.6016,1.60175,1.6016,1.6016,280000000.0
2009-01-05 12:54:00,1.6016,1.6026,1.6016,1.6026,258000000.0
2009-01-05 12:55:00,1.6028,1.60325,1.6024,1.60295,459200000.0
2009-01-05 12:56:00,1.60305,1.6035,1.6029,1.60305,258400000.0
2009-01-05 12:57:00,1.60305,1.6035,1.60175,1.6035,168400000.0
2009-01-05 12:58:00,1.60355,1.60375,1.60305,1.6032,158000000.0
2009-01-05 12:59:00,1.6032,1.604,1.60225,1.6036,235400000.0
2009-01-05 13:00:00,1.60375,1.60405,1.60285,1.60335,216000000.0
2009-01-05 13:01:00,1.6034,1.60355,1.60225,1.60355,343400000.0
2009-01-05 13:02:00,1.6037,1.6042,1.60365,1.60385,145200000.0
2009-01-05 13:03:00,1.6038,1.6045,1.6037,1.60435,144400000.0
2009-01-05 13:04:00,1.60435,1.60435,1.6027,1.6028,169600000.0
2009-01-05 13:05:00,1.6029,1.6029,1.6018,1.6024,224200000.0
2009-01-05 13:06:00,1.60235,1.60245,1.6019,1.60215,212200000.0
2009-01-05 13:07:00,1.60215,1.60345,1.60175,1.60335,256000000.0
2009-01-05 13:08:00,1.6033,1.60365,1.603,1.6035,416600000.0
2009-01-05 13:09:00,1.6035,1.6039,1.603,1.6033,210600000.0
2009-01-05 13:10:00,1.6033,1.6035,1.601,1.60135,372199998.0
2009-01-05 13:11:00,1.60145,1.6016,1.60025,1.6016,293200000.0
2009-01-05 13:12:00,1.60155,1.6024,1.60145,1.60205,320200000.0
2009-01-05 13:13:00,1.60205,1.60215,1.6018,1.60185,209400000.0
2009-01-05 13:14:00,1.60185,1.60245,1.6018,1.60225,183600000.0
2009-01-05 13:15:00,1.60225,1.60235,1.6019,1.60235,384800000.0
2009-01-05 13:16:00,1.60245,1.60335,1.60245,1.60295,187400000.0
2009-01-05 13:17:00,1.60295,1.60325,1.60215,1.6028,237400000.0
2009-01-05 13:18:00,1.6028,1.60305,1.6028,1.6029,143800000.0
2009-01-05 13:19:00,1.6029,1.6035,1.6029,1.6034,101800000.0
2009-01-05 13:20:00,1.6034,1.6036,1.6032,1.6033,76400000.0
2009-01-05 13:21:00,1.60335,1.6038,1.60315,1.6037,97600000.0
2009-01-05 13:22:00,1.6038,1.604,1.6037,1.604,26200000.0
2009-01-05 13:23:00,1.604,1.604,1.6036,1.6037,37800000.0
2009-01-05 13:24:00,1.6035,1.6037,1.60315,1.6033,219000000.0
2009-01-05 13:25:00,1.6033,1.6033,1.6032,1.6033,134400000.0
2009-01-05 13:26:00,1.6033,1.6033,1.6029,1.6029,202000000.0
2009-01-05 13:27:00,1.6029,1.6032,1.60245,1.6028,218000000.0
2009-01-05 13:28:00,1.6028,1.6033,1.6028,1.6033,236800000.0
2009-01-05 13:29:00,1.6032,1.6033,1.603,1.6031,247600000.0
2009-01-05 13:30:00,1.6031,1.60325,1.6027,1.60325,241400000.0
2009-01-05 13:31:00,1.6032,1.6035,1.6028,1.6031,48600000.0
2009-01-05 13:32:00,1.60288,1.60303,1.60234,1.60272,272800000.0
2009-01-05 13:33:00,1.6036,1.6036,1.6036,1.6036,16400000.0
2009-01-05 13:34:00,1.6036,1.6036,1.6036,1.6036,30000000.0
2009-01-05 13:35:00,1.6034,1.6042,1.6034,1.60365,95100000.0
2009-01-05 13:36:00,1.60375,1.6039,1.6035,1.6037,84600000.0
2009-01-05 13:37:00,1.6037,1.6037,1.60255,1.60325,258000000.0
2009-01-05 13:38:00,1.60325,1.60325,1.60195,1.6022,257799999.0
2009-01-05 13:39:00,1.6022,1.6026,1.6022,1.60235,196400000.0
2009-01-05 13:40:00,1.60235,1.60255,1.6022,1.6022,136400000.0
2009-01-05 13:41:00,1.6022,1.6022,1.6021,1.6021,74400000.0
2009-01-05 13:42:00,1.6021,1.60225,1.6021,1.6021,93400000.0
2009-01-05 13:43:00,1.6021,1.60225,1.6021,1.6022,98400000.0
2009-01-05 13:44:00,1.6022,1.6022,1.60055,1.60105,106200000.0
2009-01-05 13:45:00,1.601,1.6013,1.60055,1.60125,173400000.0
2009-01-05 13:46:00,1.6012,1.6013,1.6009,1.6011,46000000.0
2009-01-05 13:47:00,1.6011,1.6011,1.6011,1.6011,37000000.0
2009-01-05 13:48:00,1.6011,1.6013,1.601,1.601,79000000.0
2009-01-05 13:49:00,1.601,1.60125,1.601,1.6012,22200000.0
2009-01-05 13:50:00,1.6012,1.6012,1.60055,1.6012,42300000.0
2009-01-05 13:51:00,1.6012,1.6014,1.6012,1.6014,33000000.0
2009-01-05 13:52:00,1.6014,1.6014,1.6009,1.6014,23900000.0
2009-01-05 13:53:00,1.6014,1.6016,1.6014,1.6016,25200000.0
2009-01-05 13:54:00,1.6015,1.6016,1.599,1.5994,130600000.0
2009-01-05 13:55:00,1.5994,1.6012,1.5993,1.60035,234600000.0
2009-01-05 13:56:00,1.6004,1.6018,1.6002,1.6018,231800000.0
2009-01-05 13:57:00,1.6018,1.602,1.60125,1.60155,221700000.0
2009-01-05 13:58:00,1.60155,1.60275,1.60155,1.6021,192000000.0
2009-01-05 13:59:00,1.6022,1.6023,1.6008,1.6012,328100000.0
2009-01-05 14:00:00,1.6012,1.6018,1.6008,1.6018,219600000.0
2009-01-05 14:01:00,1.6016,1.6025,1.6013,1.60245,146200000.0
2009-01-05 14:02:00,1.60245,1.6046,1.6023,1.60395,211000000.0
2009-01-05 14:03:00,1.6039,1.60415,1.60305,1.60325,201800000.0
2009-01-05 14:04:00,1.60325,1.60335,1.602,1.6022,344400000.0
2009-01-05 14:05:00,1.60225,1.60225,1.6018,1.60215,109200000.0
2009-01-05 14:06:00,1.6022,1.6024,1.60205,1.6022,98400000.0
2009-01-05 14:07:00,1.6023,1.60285,1.60195,1.6028,370400000.0
2009-01-05 14:08:00,1.6028,1.6033,1.60245,1.6028,234000000.0
2009-01-05 14:09:00,1.6028,1.603,1.60265,1.6029,209600000.0
2009-01-05 14:10:00,1.60285,1.60285,1.6026,1.6027,144600000.0
2009-01-05 14:11:00,1.6028,1.6044,1.6028,1.6044,196400000.0
2009-01-05 14:12:00,1.60445,1.60475,1.60425,1.60425,198000000.0
2009-01-05 14:13:00,1.60425,1.60425,1.60365,1.60385,236800000.0
2009-01-05 14:14:00,1.604,1.6079,1.604,1.60755,301200000.0
2009-01-05 14:15:00,1.6074,1.6074,1.60555,1.607,343000000.0
2009-01-05 14:16:00,1.60685,1.6069,1.6053,1.60545,593400000.0
2009-01-05 14:17:00,1.60545,1.6075,1.60545,1.60685,454400000.0
2009-01-05 14:18:00,1.60685,1.6083,1.6068,1.6082,337600000.0
2009-01-05 14:19:00,1.6082,1.60865,1.6077,1.6079,215600000.0
2009-01-05 14:20:00,1.60805,1.6082,1.6074,1.60785,362800000.0
2009-01-05 14:21:00,1.60795,1.608,1.60765,1.6078,258600000.0
2009-01-05 14:22:00,1.6078,1.6078,1.6075,1.6075,200200000.0
2009-01-05 14:23:00,1.6075,1.60795,1.60715,1.6073,251400000.0
2009-01-05 14:24:00,1.60735,1.60755,1.6071,1.60725,311800000.0
2009-01-05 14:25:00,1.60725,1.60745,1.6065,1.60675,324400000.0
2009-01-05 14:26:00,1.6068,1.60765,1.6067,1.6074,385000000.0
2009-01-05 14:27:00,1.6074,1.60815,1.607,1.6078,363000000.0
2009-01-05 14:28:00,1.6077,1.60795,1.60705,1.6076,362400000.0
2009-01-05 14:29:00,1.60765,1.6099,1.60735,1.6093,282000000.0
2009-01-05 14:30:00,1.6093,1.61,1.6093,1.6096,372200002.0
2009-01-05 14:31:00,1.6096,1.6096,1.60865,1.6092,509799998.0
2009-01-05 14:32:00,1.6093,1.6093,1.6086,1.60915,341400000.0
2009-01-05 14:33:00,1.6091,1.60945,1.6088,1.6088,252200000.0
2009-01-05 14:34:00,1.6088,1.6088,1.6085,1.60875,453800000.0
2009-01-05 14:35:00,1.60875,1.6089,1.60805,1.6082,354600000.0
2009-01-05 14:36:00,1.6083,1.6093,1.608,1.60925,234600000.0
2009-01-05 14:37:00,1.60935,1.61235,1.60935,1.6123,252700000.0
2009-01-05 14:38:00,1.6123,1.6143,1.61185,1.61385,289000000.0
2009-01-05 14:39:00,1.61405,1.61405,1.61295,1.6132,533600007.0
2009-01-05 14:40:00,1.6132,1.6132,1.6112,1.6112,543600001.0
2009-01-05 14:41:00,1.6112,1.6113,1.61005,1.6112,274600000.0
2009-01-05 14:42:00,1.6111,1.61145,1.6102,1.6113,208400000.0
2009-01-05 14:43:00,1.6112,1.61165,1.6105,1.61115,340600000.0
2009-01-05 14:44:00,1.6111,1.61265,1.61105,1.61175,342400000.0
2009-01-05 14:45:00,1.6118,1.61205,1.6112,1.6113,319600000.0
2009-01-05 14:46:00,1.6113,1.61145,1.61035,1.6108,237800000.0
2009-01-05 14:47:00,1.6107,1.61075,1.60965,1.60965,857199981.0
2009-01-05 14:48:00,1.60955,1.6113,1.60905,1.6107,446800000.0
2009-01-05 14:49:00,1.6107,1.6107,1.6097,1.6098,940199984.0
2009-01-05 14:50:00,1.6098,1.6099,1.6096,1.6098,1197199964.0
2009-01-05 14:51:00,1.6098,1.611,1.6096,1.6102,713999987.0
2009-01-05 14:52:00,1.6102,1.61035,1.60915,1.60935,368200000.0
2009-01-05 14:53:00,1.60955,1.6097,1.6093,1.6093,317200000.0
2009-01-05 14:54:00,1.6093,1.60985,1.60855,1.6087,246800000.0
2009-01-05 14:55:00,1.6087,1.60955,1.6087,1.6093,285200000.0
2009-01-05 14:56:00,1.6091,1.6103,1.6084,1.60855,274000000.0
2009-01-05 14:57:00,1.6085,1.60875,1.60835,1.6086,165600000.0
2009-01-05 14:58:00,1.60855,1.60905,1.6084,1.6089,127800000.0
2009-01-05 14:59:00,1.60895,1.60955,1.60875,1.6092,346600000.0
2009-01-05 15:00:00,1.60915,1.61005,1.6088,1.609,271600000.0
2009-01-05 15:01:00,1.609,1.60955,1.609,1.60945,148000000.0
2009-01-05 15:02:00,1.60955,1.60955,1.608,1.6086,394000000.0
2009-01-05 15:03:00,1.6086,1.6087,1.6083,1.6083,234200000.0
2009-01-05 15:04:00,1.6083,1.60885,1.6083,1.60885,239200000.0
2009-01-05 15:05:00,1.60885,1.609,1.6086,1.609,294400000.0
2009-01-05 15:06:00,1.609,1.6097,1.6086,1.6097,205400000.0
2009-01-05 15:07:00,1.6096,1.6097,1.6092,1.60935,301800000.0
2009-01-05 15:08:00,1.60935,1.60945,1.6089,1.609,297800000.0
2009-01-05 15:09:00,1.609,1.6092,1.6089,1.609,292600000.0
2009-01-05 15:10:00,1.609,1.609,1.60845,1.6086,204200000.0
2009-01-05 15:11:00,1.6086,1.6094,1.60805,1.6094,220000000.0
2009-01-05 15:12:00,1.60935,1.6097,1.609,1.6091,291000000.0
2009-01-05 15:13:00,1.6091,1.6091,1.6081,1.60825,256200000.0
2009-01-05 15:14:00,1.60825,1.6091,1.6081,1.6089,328400000.0
2009-01-05 15:15:00,1.6089,1.60955,1.6082,1.609,398200000.0
2009-01-05 15:16:00,1.609,1.60905,1.6081,1.6086,356400000.0
2009-01-05 15:17:00,1.6087,1.6087,1.60805,1.6082,302800000.0
2009-01-05 15:18:00,1.60845,1.6085,1.6081,1.6082,202800000.0
2009-01-05 15:19:00,1.6082,1.60875,1.6082,1.6082,329200000.0
2009-01-05 15:20:00,1.6082,1.6082,1.60685,1.6073,222900000.0
2009-01-05 15:21:00,1.6073,1.6073,1.6063,1.6066,334000000.0
2009-01-05 15:22:00,1.6066,1.60675,1.6062,1.60645,337600000.0
2009-01-05 15:23:00,1.60645,1.60645,1.6051,1.60525,463199998.0
2009-01-05 15:24:00,1.60525,1.60525,1.6038,1.60435,285800000.0
2009-01-05 15:25:00,1.60445,1.6045,1.6036,1.6043,429800000.0
2009-01-05 15:26:00,1.60445,1.60445,1.604,1.6042,345400000.0
2009-01-05 15:27:00,1.6042,1.60435,1.604,1.6042,287600000.0
2009-01-05 15:28:00,1.6042,1.6042,1.603,1.603,358200000.0
2009-01-05 15:29:00,1.60295,1.60375,1.60295,1.6032,348800000.0
2009-01-05 15:30:00,1.60325,1.6034,1.6029,1.603,191200000.0
2009-01-05 15:31:00,1.603,1.6036,1.603,1.6034,351600000.0
2009-01-05 15:32:00,1.60325,1.60385,1.60325,1.60385,260200000.0
2009-01-05 15:33:00,1.60385,1.604,1.6034,1.60355,293200000.0
2009-01-05 15:34:00,1.60355,1.6038,1.6035,1.6038,268000000.0
2009-01-05 15:35:00,1.60375,1.6046,1.60375,1.60425,205000000.0
2009-01-05 15:36:00,1.60415,1.60425,1.6039,1.6039,209800000.0
2009-01-05 15:37:00,1.6039,1.604,1.6037,1.6039,314400000.0
2009-01-05 15:38:00,1.6039,1.6042,1.6039,1.6039,229200000.0
2009-01-05 15:39:00,1.6039,1.6039,1.60275,1.60295,266900000.0
2009-01-05 15:40:00,1.6028,1.603,1.60165,1.6017,333000000.0
2009-01-05 15:41:00,1.6017,1.602,1.6017,1.6018,294200000.0
2009-01-05 15:42:00,1.60195,1.60245,1.6012,1.6016,247000000.0
2009-01-05 15:43:00,1.6017,1.6027,1.6011,1.60195,175800000.0
2009-01-05 15:44:00,1.60195,1.6026,1.60175,1.6021,177600000.0
2009-01-05 15:45:00,1.6019,1.6026,1.6016,1.602,137200000.0
2009-01-05 15:46:00,1.6019,1.6027,1.6013,1.6019,164400000.0
2009-01-05 15:47:00,1.6013,1.6017,1.60065,1.6013,479799997.0
2009-01-05 15:48:00,1.6013,1.60195,1.60055,1.601,230000000.0
2009-01-05 15:49:00,1.60115,1.60115,1.5996,1.6,127200000.0
2009-01-05 15:50:00,1.6,1.60045,1.5997,1.60035,229400000.0
2009-01-05 15:51:00,1.6004,1.60065,1.6002,1.6006,296600000.0
2009-01-05 15:52:00,1.6005,1.6011,1.6004,1.60075,162400000.0
2009-01-05 15:53:00,1.6007,1.6008,1.5998,1.60035,178800000.0
2009-01-05 15:54:00,1.60035,1.60125,1.5997,1.60125,270800000.0
2009-01-05 15:55:00,1.60145,1.60315,1.6014,1.60275,218000000.0
2009-01-05 15:56:00,1.6027,1.6047,1.6026,1.60445,224800000.0
2009-01-05 15:57:00,1.60445,1.6073,1.6044,1.6073,252400000.0
2009-01-05 15:58:00,1.60725,1.60765,1.60695,1.60715,226600000.0
2009-01-05 15:59:00,1.6071,1.6071,1.6063,1.6064,214400000.0
2009-01-05 16:00:00,1.6066,1.607,1.6065,1.6067,223400000.0
2009-01-05 16:01:00,1.6067,1.6069,1.60615,1.6062,71600000.0
2009-01-05 16:02:00,1.6062,1.60685,1.60615,1.6064,218200000.0
2009-01-05 16:03:00,1.6064,1.60655,1.6062,1.60645,91000000.0
2009-01-05 16:04:00,1.60645,1.60665,1.6063,1.6066,197600000.0
2009-01-05 16:05:00,1.60665,1.6069,1.6064,1.60655,177000000.0
2009-01-05 16:06:00,1.60655,1.60725,1.6065,1.6072,174600000.0
2009-01-05 16:07:00,1.60725,1.60745,1.60665,1.60735,184200000.0
2009-01-05 16:08:00,1.60735,1.6077,1.60735,1.60745,173800000.0
2009-01-05 16:09:00,1.60745,1.6084,1.607,1.60825,274800000.0
2009-01-05 16:10:00,1.60825,1.6085,1.6079,1.6079,244800000.0
2009-01-05 16:11:00,1.6079,1.60805,1.60705,1.6071,182400000.0
2009-01-05 16:12:00,1.6071,1.60725,1.6054,1.6057,208600000.0
2009-01-05 16:13:00,1.60575,1.606,1.6055,1.6058,217800000.0
2009-01-05 16:14:00,1.6057,1.6059,1.6051,1.60535,228400000.0
2009-01-05 16:15:00,1.6053,1.6061,1.6052,1.6057,263800000.0
2009-01-05 16:16:00,1.6057,1.60575,1.6051,1.60535,190000000.0
2009-01-05 16:17:00,1.6054,1.60555,1.6048,1.60505,263600000.0
2009-01-05 16:18:00,1.6052,1.60545,1.60425,1.6044,309000000.0
2009-01-05 16:19:00,1.60435,1.6051,1.60415,1.6046,265600000.0
2009-01-05 16:20:00,1.60455,1.6053,1.6045,1.6053,239000000.0
2009-01-05 16:21:00,1.6052,1.6058,1.60505,1.60555,304400000.0
2009-01-05 16:22:00,1.60555,1.60565,1.60445,1.6047,171200000.0
2009-01-05 16:23:00,1.6047,1.6063,1.6047,1.60615,158200000.0
2009-01-05 16:24:00,1.60605,1.60615,1.6058,1.6058,173200000.0
2009-01-05 16:25:00,1.6058,1.6062,1.6058,1.60615,170000000.0
2009-01-05 16:26:00,1.6061,1.6061,1.6057,1.6058,107600000.0
2009-01-05 16:27:00,1.6058,1.6058,1.6046,1.6046,148000000.0
2009-01-05 16:28:00,1.6046,1.60565,1.6046,1.6054,136800000.0
2009-01-05 16:29:00,1.6055,1.6064,1.60495,1.6052,133000000.0
2009-01-05 16:30:00,1.60525,1.6053,1.6048,1.60485,137400000.0
2009-01-05 16:31:00,1.60485,1.6059,1.6048,1.60535,185600000.0
2009-01-05 16:32:00,1.60525,1.60595,1.60525,1.6058,151200000.0
2009-01-05 16:33:00,1.6059,1.606,1.60555,1.6059,166800000.0
2009-01-05 16:34:00,1.60605,1.6063,1.6058,1.606,189600000.0
2009-01-05 16:35:00,1.6059,1.60685,1.60585,1.6065,230200000.0
2009-01-05 16:36:00,1.60645,1.60645,1.60495,1.6055,271200000.0
2009-01-05 16:37:00,1.6054,1.60615,1.6054,1.60585,159200000.0
2009-01-05 16:38:00,1.60595,1.6065,1.6057,1.6061,342200000.0
2009-01-05 16:39:00,1.6061,1.6065,1.6051,1.60605,246000000.0
2009-01-05 16:40:00,1.60615,1.60615,1.6047,1.60475,218400000.0
2009-01-05 16:41:00,1.60475,1.6054,1.6042,1.60535,213200000.0
2009-01-05 16:42:00,1.60535,1.60555,1.6043,1.6045,218600000.0
2009-01-05 16:43:00,1.60435,1.60465,1.60385,1.6042,222200000.0
2009-01-05 16:44:00,1.6042,1.6042,1.6034,1.6036,142400000.0
2009-01-05 16:45:00,1.6036,1.60365,1.6029,1.60305,220600000.0
2009-01-05 16:46:00,1.603,1.6034,1.60195,1.602,295800000.0
2009-01-05 16:47:00,1.6021,1.60225,1.6019,1.602,140400000.0
2009-01-05 16:48:00,1.60205,1.60235,1.602,1.60205,190000000.0
2009-01-05 16:49:00,1.60205,1.6024,1.60145,1.6019,212000001.0
2009-01-05 16:50:00,1.6019,1.602,1.60085,1.60115,522200000.0
2009-01-05 16:51:00,1.60115,1.6012,1.60095,1.60105,231200000.0
2009-01-05 16:52:00,1.60095,1.60135,1.6007,1.6008,233200000.0
2009-01-05 16:53:00,1.6008,1.6008,1.6003,1.6004,77400000.0
2009-01-05 16:54:00,1.6004,1.60045,1.5999,1.5999,212200000.0
2009-01-05 16:55:00,1.5999,1.6002,1.59935,1.5998,319800000.0
2009-01-05 16:56:00,1.59975,1.59985,1.5984,1.5988,184600000.0
2009-01-05 16:57:00,1.5988,1.5994,1.5986,1.5994,165200000.0
2009-01-05 16:58:00,1.5994,1.59965,1.5985,1.59925,225200000.0
2009-01-05 16:59:00,1.5994,1.6003,1.5991,1.6003,153800000.0
2009-01-05 17:00:00,1.59975,1.60065,1.5997,1.6006,166800000.0
2009-01-05 17:01:00,1.60055,1.6015,1.60045,1.6015,191000000.0
2009-01-05 17:02:00,1.6014,1.60145,1.6008,1.6012,207600000.0
2009-01-05 17:03:00,1.6012,1.60175,1.6009,1.60145,268200000.0
2009-01-05 17:04:00,1.60155,1.6018,1.6012,1.6012,150800000.0
2009-01-05 17:05:00,1.6012,1.6012,1.60035,1.60085,163800000.0
2009-01-05 17:06:00,1.60085,1.6023,1.6007,1.602,356400000.0
2009-01-05 17:07:00,1.60215,1.60215,1.6017,1.6019,244000000.0
2009-01-05 17:08:00,1.6019,1.60315,1.6017,1.603,163800000.0
2009-01-05 17:09:00,1.603,1.60335,1.60245,1.60295,354800000.0
2009-01-05 17:10:00,1.6029,1.6029,1.6026,1.6027,217400000.0
2009-01-05 17:11:00,1.6027,1.603,1.6027,1.6027,185200000.0
2009-01-05 17:12:00,1.6027,1.60305,1.6027,1.60295,148000000.0
2009-01-05 17:13:00,1.60295,1.6031,1.6027,1.6027,154400000.0
2009-01-05 17:14:00,1.6027,1.60335,1.6026,1.6028,256600000.0
2009-01-05 17:15:00,1.6028,1.60295,1.6021,1.6028,308000000.0
2009-01-05 17:16:00,1.6028,1.6034,1.6028,1.60285,216800000.0
2009-01-05 17:17:00,1.60295,1.60295,1.60245,1.6027,62600000.0
2009-01-05 17:18:00,1.6027,1.6027,1.60215,1.6027,63200000.0
2009-01-05 17:19:00,1.6026,1.60295,1.60255,1.60265,160800000.0
2009-01-05 17:20:00,1.60255,1.6027,1.6024,1.60245,133800000.0
2009-01-05 17:21:00,1.60245,1.6029,1.6024,1.6024,117400000.0
2009-01-05 17:22:00,1.6024,1.6024,1.6015,1.60205,197000000.0
2009-01-05 17:23:00,1.6021,1.60215,1.6015,1.60165,239600000.0
2009-01-05 17:24:00,1.6017,1.60175,1.59975,1.59975,381999997.0
2009-01-05 17:25:00,1.59975,1.6001,1.5996,1.6001,249800000.0
2009-01-05 17:26:00,1.60005,1.60085,1.60005,1.6007,164400000.0
2009-01-05 17:27:00,1.60075,1.60075,1.6002,1.6004,265600000.0
2009-01-05 17:28:00,1.6004,1.60045,1.59935,1.59985,227200000.0
2009-01-05 17:29:00,1.59985,1.6004,1.5996,1.6002,301400000.0
2009-01-05 17:30:00,1.6002,1.6004,1.6001,1.6001,286200000.0
2009-01-05 17:31:00,1.6001,1.6001,1.5992,1.5996,148000000.0
2009-01-05 17:32:00,1.59975,1.59975,1.5992,1.5992,221200000.0
2009-01-05 17:33:00,1.5992,1.6004,1.5992,1.6004,156600000.0
2009-01-05 17:34:00,1.6004,1.60065,1.6001,1.6002,214400000.0
2009-01-05 17:35:00,1.6002,1.6002,1.6001,1.6001,130400000.0
2009-01-05 17:36:00,1.6001,1.6005,1.59985,1.6001,88400000.0
2009-01-05 17:37:00,1.6001,1.60045,1.59995,1.6001,91400000.0
2009-01-05 17:38:00,1.60025,1.60035,1.6001,1.60025,80600000.0
2009-01-05 17:39:00,1.6003,1.60055,1.6001,1.60025,223000000.0
2009-01-05 17:40:00,1.6001,1.60045,1.6001,1.6001,213400000.0
2009-01-05 17:41:00,1.6001,1.60045,1.6001,1.6002,136800000.0
2009-01-05 17:42:00,1.6002,1.6008,1.6,1.6003,256800000.0
2009-01-05 17:43:00,1.60035,1.60035,1.6001,1.60035,206600000.0
2009-01-05 17:44:00,1.60035,1.60085,1.60025,1.60075,255400000.0
2009-01-05 17:45:00,1.60075,1.6008,1.6003,1.60075,130200000.0
2009-01-05 17:46:00,1.60075,1.60205,1.60045,1.60165,282200000.0
2009-01-05 17:47:00,1.60165,1.60165,1.6014,1.60155,124200000.0
2009-01-05 17:48:00,1.60155,1.60215,1.60145,1.6018,125000000.0
2009-01-05 17:49:00,1.6018,1.60225,1.60055,1.6006,211800000.0
2009-01-05 17:50:00,1.6006,1.60225,1.60055,1.60225,159200000.0
2009-01-05 17:51:00,1.6022,1.60335,1.60175,1.60335,238400000.0
2009-01-05 17:52:00,1.6033,1.6038,1.60315,1.6037,113400000.0
2009-01-05 17:53:00,1.6038,1.6048,1.60375,1.60475,232200000.0
2009-01-05 17:54:00,1.60475,1.60475,1.6043,1.60455,238400000.0
2009-01-05 17:55:00,1.60455,1.6048,1.6044,1.6045,265600000.0
2009-01-05 17:56:00,1.6046,1.6046,1.60445,1.60455,68000000.0
2009-01-05 17:57:00,1.6045,1.6053,1.6045,1.6053,271800000.0
2009-01-05 17:58:00,1.6053,1.60555,1.60515,1.6052,203400000.0
2009-01-05 17:59:00,1.60525,1.6059,1.6047,1.6047,420000000.0
2009-01-05 18:00:00,1.60465,1.6047,1.60305,1.6033,107700000.0
2009-01-05 18:01:00,1.60295,1.60335,1.6027,1.60295,147700000.0
2009-01-05 18:02:00,1.60295,1.60305,1.6026,1.60275,241400000.0
2009-01-05 18:03:00,1.60285,1.60315,1.6027,1.60285,197000000.0
2009-01-05 18:04:00,1.60295,1.60415,1.60295,1.6037,199600000.0
2009-01-05 18:05:00,1.60395,1.60485,1.6038,1.6042,159600000.0
2009-01-05 18:06:00,1.6042,1.60615,1.6042,1.60615,182800000.0
2009-01-05 18:07:00,1.6058,1.60605,1.6055,1.6056,178600000.0
2009-01-05 18:08:00,1.6056,1.6062,1.6056,1.60565,208800000.0
2009-01-05 18:09:00,1.6056,1.6071,1.6056,1.60695,245400000.0
2009-01-05 18:10:00,1.60705,1.60815,1.606,1.6079,261400000.0
2009-01-05 18:11:00,1.608,1.6091,1.6076,1.60775,140400000.0
2009-01-05 18:12:00,1.60775,1.60905,1.60775,1.60905,181000000.0
2009-01-05 18:13:00,1.6089,1.6093,1.6087,1.60925,212600000.0
2009-01-05 18:14:00,1.60925,1.6111,1.60925,1.6103,170400000.0
2009-01-05 18:15:00,1.6103,1.6107,1.60985,1.6104,317000000.0
2009-01-05 18:16:00,1.6105,1.6118,1.61005,1.6111,312200000.0
2009-01-05 18:17:00,1.6111,1.61225,1.6111,1.61225,251400000.0
2009-01-05 18:18:00,1.61215,1.6127,1.6114,1.6116,373000000.0
2009-01-05 18:19:00,1.61165,1.6117,1.6109,1.6112,260800000.0
2009-01-05 18:20:00,1.61105,1.61245,1.611,1.61235,368800000.0
2009-01-05 18:21:00,1.61225,1.6129,1.61195,1.6126,266600000.0
2009-01-05 18:22:00,1.6126,1.613,1.6119,1.613,328800000.0
2009-01-05 18:23:00,1.613,1.61325,1.6126,1.6126,196000000.0
2009-01-05 18:24:00,1.6126,1.6131,1.6126,1.61265,261800000.0
2009-01-05 18:25:00,1.61265,1.6129,1.61205,1.6123,246400000.0
2009-01-05 18:26:00,1.6123,1.6124,1.6113,1.61215,352800000.0
2009-01-05 18:27:00,1.6122,1.6134,1.6119,1.6134,383600000.0
2009-01-05 18:28:00,1.6134,1.61345,1.6125,1.61315,309200000.0
2009-01-05 18:29:00,1.61315,1.61425,1.61295,1.61375,265400000.0
2009-01-05 18:30:00,1.61375,1.61455,1.61375,1.6141,271800000.0
2009-01-05 18:31:00,1.6141,1.61475,1.6141,1.6147,294800000.0
2009-01-05 18:32:00,1.615,1.61725,1.6146,1.61715,303800000.0
2009-01-05 18:33:00,1.61715,1.61715,1.6165,1.6166,379400000.0
2009-01-05 18:34:00,1.6166,1.6178,1.6166,1.6178,293200000.0
2009-01-05 18:35:00,1.6179,1.61885,1.6178,1.61835,270000000.0
2009-01-05 18:36:00,1.61835,1.619,1.6177,1.6179,240200000.0
2009-01-05 18:37:00,1.61795,1.61815,1.6169,1.6176,182000000.0
2009-01-05 18:38:00,1.61725,1.61735,1.616,1.61625,502800000.0
2009-01-05 18:39:00,1.6162,1.6169,1.61615,1.61685,271200000.0
2009-01-05 18:40:00,1.61685,1.61755,1.61675,1.61705,243800000.0
2009-01-05 18:41:00,1.61715,1.61725,1.6162,1.6162,198000000.0
2009-01-05 18:42:00,1.6162,1.6162,1.6156,1.61605,276000000.0
2009-01-05 18:43:00,1.6161,1.6163,1.61455,1.61495,279000000.0
2009-01-05 18:44:00,1.615,1.615,1.6139,1.61455,118800000.0
2009-01-05 18:45:00,1.61455,1.61505,1.61435,1.6147,230400000.0
2009-01-05 18:46:00,1.6147,1.61485,1.6145,1.6145,125600000.0
2009-01-05 18:47:00,1.6145,1.61455,1.6135,1.61455,164000000.0
2009-01-05 18:48:00,1.61455,1.61485,1.61455,1.6147,43000000.0
2009-01-05 18:49:00,1.6148,1.6157,1.61465,1.6155,131800000.0
2009-01-05 18:50:00,1.6157,1.61705,1.61545,1.61705,145100000.0
2009-01-05 18:51:00,1.61695,1.61695,1.61525,1.61585,430600002.0
2009-01-05 18:52:00,1.61585,1.6164,1.6153,1.616,220400000.0
2009-01-05 18:53:00,1.61605,1.61665,1.61545,1.61595,173000000.0
2009-01-05 18:54:00,1.616,1.61815,1.616,1.61725,308300000.0
2009-01-05 18:55:00,1.61735,1.61765,1.6164,1.6164,180800000.0
2009-01-05 18:56:00,1.6164,1.61725,1.6164,1.61725,177600000.0
2009-01-05 18:57:00,1.61705,1.61775,1.61665,1.61755,234600000.0
2009-01-05 18:58:00,1.6175,1.61755,1.6164,1.6166,222800000.0
2009-01-05 18:59:00,1.61675,1.6175,1.6167,1.6174,150000000.0
2009-01-05 19:00:00,1.61725,1.61755,1.61625,1.6167,82800000.0
2009-01-05 19:01:00,1.6167,1.61695,1.61555,1.6159,115800000.0
2009-01-05 19:02:00,1.6158,1.6158,1.6152,1.6152,98200000.0
2009-01-05 19:03:00,1.61525,1.6154,1.6152,1.6152,113800000.0
2009-01-05 19:04:00,1.6152,1.61555,1.6152,1.6155,120800000.0
2009-01-05 19:05:00,1.61565,1.61655,1.61565,1.6161,250400000.0
2009-01-05 19:06:00,1.6161,1.6161,1.6154,1.6155,130200000.0
2009-01-05 19:07:00,1.6155,1.6165,1.61535,1.61595,204200000.0
2009-01-05 19:08:00,1.61595,1.6173,1.61595,1.61725,164400000.0
2009-01-05 19:09:00,1.61705,1.61745,1.6168,1.6172,120400000.0
2009-01-05 19:10:00,1.61715,1.61825,1.61685,1.6182,198800000.0
2009-01-05 19:11:00,1.6183,1.62035,1.61775,1.62005,140800000.0
2009-01-05 19:12:00,1.62025,1.62025,1.61935,1.6199,88800000.0
2009-01-05 19:13:00,1.6199,1.6199,1.61885,1.6194,101600000.0
2009-01-05 19:14:00,1.6192,1.6194,1.6186,1.61915,154600000.0
2009-01-05 19:15:00,1.6192,1.62025,1.6192,1.6199,137600000.0
2009-01-05 19:16:00,1.6199,1.622,1.6199,1.6216,143600000.0
2009-01-05 19:17:00,1.6216,1.6228,1.6216,1.622,156000000.0
2009-01-05 19:18:00,1.622,1.62355,1.6217,1.62335,146600000.0
2009-01-05 19:19:00,1.62335,1.6238,1.6232,1.6232,81200000.0
2009-01-05 19:20:00,1.6232,1.6239,1.6232,1.62365,113400000.0
2009-01-05 19:21:00,1.62355,1.62395,1.62345,1.62385,118400000.0
2009-01-05 19:22:00,1.62385,1.62385,1.62345,1.6235,143000000.0
2009-01-05 19:23:00,1.6235,1.6235,1.62235,1.6224,160800000.0
2009-01-05 19:24:00,1.6223,1.6224,1.6223,1.6223,79000000.0
2009-01-05 19:25:00,1.6223,1.6223,1.62135,1.6216,273000000.0
2009-01-05 19:26:00,1.62155,1.6217,1.6211,1.6212,156800000.0
2009-01-05 19:27:00,1.6212,1.6225,1.6212,1.6225,140800000.0
2009-01-05 19:28:00,1.62255,1.62325,1.6224,1.6227,203000000.0
2009-01-05 19:29:00,1.6227,1.6239,1.6227,1.6232,167600000.0
2009-01-05 19:30:00,1.6232,1.6234,1.622,1.62285,319400000.0
2009-01-05 19:31:00,1.6228,1.62435,1.6226,1.62375,312200000.0
2009-01-05 19:32:00,1.62375,1.62405,1.6236,1.6236,124200000.0
2009-01-05 19:33:00,1.6236,1.6236,1.6226,1.62265,73800000.0
2009-01-05 19:34:00,1.62265,1.62265,1.6226,1.6226,52200000.0
2009-01-05 19:35:00,1.6226,1.62295,1.6226,1.6226,195600000.0
2009-01-05 19:36:00,1.6226,1.6226,1.62115,1.6213,244400000.0
2009-01-05 19:37:00,1.6213,1.6213,1.6199,1.6202,243800000.0
2009-01-05 19:38:00,1.62015,1.6216,1.62,1.6207,260800000.0
2009-01-05 19:39:00,1.62065,1.6208,1.6206,1.62065,135200000.0
2009-01-05 19:40:00,1.62065,1.62065,1.6194,1.6194,120200000.0
2009-01-05 19:41:00,1.6194,1.6194,1.6194,1.6194,80000000.0
2009-01-05 19:42:00,1.6194,1.6194,1.6179,1.6179,123400000.0
2009-01-05 19:43:00,1.6179,1.6183,1.6179,1.61805,254000000.0
2009-01-05 19:44:00,1.61805,1.61865,1.61805,1.61865,46000000.0
2009-01-05 19:45:00,1.6186,1.61955,1.6186,1.61945,69000000.0
2009-01-05 19:46:00,1.61955,1.6196,1.6191,1.6191,178400000.0
2009-01-05 19:47:00,1.6191,1.6191,1.6181,1.6182,196800000.0
2009-01-05 19:48:00,1.6182,1.61895,1.61785,1.6185,190800000.0
2009-01-05 19:49:00,1.6185,1.6193,1.6185,1.6193,154400000.0
2009-01-05 19:50:00,1.61925,1.6193,1.6188,1.6188,53600000.0
2009-01-05 19:51:00,1.6188,1.6191,1.61875,1.61875,56000000.0
2009-01-05 19:52:00,1.6188,1.61905,1.6188,1.61905,23800000.0
2009-01-05 19:53:00,1.6191,1.6193,1.6191,1.6193,3200000.0
2009-01-05 19:54:00,1.61925,1.61925,1.619,1.619,22400000.0
2009-01-05 19:55:00,1.619,1.6194,1.61895,1.6192,102400000.0
2009-01-05 19:56:00,1.61915,1.6193,1.6189,1.6189,113800000.0
2009-01-05 19:57:00,1.61895,1.61895,1.6188,1.6189,55200000.0
2009-01-05 19:58:00,1.6189,1.6193,1.6188,1.61915,136800000.0
2009-01-05 19:59:00,1.6191,1.61955,1.619,1.61915,146400000.0
2009-01-05 20:00:00,1.6194,1.6205,1.61905,1.61965,182600000.0
2009-01-05 20:01:00,1.6198,1.6204,1.6198,1.6202,74000000.0
2009-01-05 20:02:00,1.62015,1.6204,1.6198,1.62025,53400000.0
2009-01-05 20:03:00,1.62045,1.62095,1.6203,1.6203,88000000.0
2009-01-05 20:04:00,1.6203,1.6203,1.61905,1.61905,116200000.0
2009-01-05 20:05:00,1.61905,1.6214,1.6188,1.62125,136400000.0
2009-01-05 20:06:00,1.6211,1.62195,1.62075,1.62185,90400000.0
2009-01-05 20:07:00,1.6218,1.62185,1.6213,1.6214,153400000.0
2009-01-05 20:08:00,1.6214,1.6221,1.6214,1.62185,217400000.0
2009-01-05 20:09:00,1.62185,1.6223,1.6212,1.6217,140800000.0
2009-01-05 20:10:00,1.6217,1.6218,1.6214,1.6214,87000000.0
2009-01-05 20:11:00,1.62145,1.62275,1.6214,1.6222,109800000.0
2009-01-05 20:12:00,1.6224,1.6224,1.6203,1.62145,190400000.0
2009-01-05 20:13:00,1.6214,1.6218,1.6212,1.6214,135000000.0
2009-01-05 20:14:00,1.6214,1.6217,1.6214,1.6217,74800000.0
2009-01-05 20:15:00,1.62115,1.62145,1.62095,1.6212,125400000.0
2009-01-05 20:16:00,1.621,1.62125,1.621,1.62105,60200000.0
2009-01-05 20:17:00,1.62115,1.6224,1.6211,1.6217,227000000.0
2009-01-05 20:18:00,1.6217,1.6227,1.6217,1.6227,117400000.0
2009-01-05 20:19:00,1.6226,1.62295,1.6221,1.62285,110600000.0
2009-01-05 20:20:00,1.62275,1.6231,1.6223,1.62255,104800000.0
2009-01-05 20:21:00,1.62245,1.6226,1.6224,1.62255,79000000.0
2009-01-05 20:22:00,1.6223,1.62265,1.6223,1.6224,45000000.0
2009-01-05 20:23:00,1.6226,1.6226,1.6221,1.6221,73400000.0
2009-01-05 20:24:00,1.6221,1.6221,1.6211,1.6216,105200000.0
2009-01-05 20:25:00,1.6216,1.62175,1.6211,1.6214,138200000.0
2009-01-05 20:26:00,1.6214,1.62205,1.6214,1.62185,168400000.0
2009-01-05 20:27:00,1.62185,1.623,1.62185,1.62275,88600000.0
2009-01-05 20:28:00,1.6229,1.62315,1.6224,1.62275,207600000.0
2009-01-05 20:29:00,1.62285,1.6237,1.62285,1.6229,194600000.0
2009-01-05 20:30:00,1.6229,1.62335,1.6229,1.623,128600000.0
2009-01-05 20:31:00,1.623,1.62325,1.6229,1.623,87800000.0
2009-01-05 20:32:00,1.623,1.623,1.623,1.623,94400000.0
2009-01-05 20:33:00,1.623,1.623,1.6226,1.6228,178000000.0
2009-01-05 20:34:00,1.6228,1.623,1.6221,1.6224,126400000.0
2009-01-05 20:35:00,1.6224,1.6228,1.62225,1.6225,161800000.0
2009-01-05 20:36:00,1.6225,1.6225,1.6223,1.6223,66000000.0
2009-01-05 20:37:00,1.6223,1.62305,1.6223,1.6224,101800000.0
2009-01-05 20:38:00,1.6224,1.62255,1.6224,1.6224,87400000.0
2009-01-05 20:39:00,1.6224,1.62255,1.6224,1.6225,188600000.0
2009-01-05 20:40:00,1.62255,1.62255,1.6224,1.6225,178600000.0
2009-01-05 20:41:00,1.62255,1.62285,1.62245,1.62255,42400000.0
2009-01-05 20:42:00,1.62255,1.623,1.62255,1.62275,43400000.0
2009-01-05 20:43:00,1.6228,1.6233,1.62275,1.6229,71800000.0
2009-01-05 20:44:00,1.62285,1.62335,1.6228,1.6232,55800000.0
2009-01-05 20:45:00,1.6232,1.6232,1.6227,1.62305,82000000.0
2009-01-05 20:46:00,1.62295,1.62325,1.6229,1.62315,124800000.0
2009-01-05 20:47:00,1.62315,1.62315,1.62305,1.6231,8000000.0
2009-01-05 20:48:00,1.623,1.6231,1.6229,1.6231,28800000.0
2009-01-05 20:49:00,1.62315,1.6235,1.62305,1.6235,43200000.0
2009-01-05 20:50:00,1.6236,1.6237,1.6223,1.62235,111400000.0
2009-01-05 20:51:00,1.6224,1.62275,1.622,1.6226,108000000.0
2009-01-05 20:52:00,1.62225,1.62265,1.622,1.6221,165400000.0
2009-01-05 20:53:00,1.6221,1.62235,1.6221,1.62235,242600000.0
2009-01-05 20:54:00,1.62235,1.6226,1.6221,1.6226,132200000.0
2009-01-05 20:55:00,1.62245,1.62265,1.6221,1.62225,76600000.0
2009-01-05 20:56:00,1.6223,1.62235,1.6221,1.62225,85600000.0
2009-01-05 20:57:00,1.62225,1.62235,1.62215,1.62235,87400000.0
2009-01-05 20:58:00,1.62235,1.62275,1.6223,1.62235,315800000.0
2009-01-05 20:59:00,1.62235,1.62385,1.62235,1.62385,126200000.0
2009-01-05 21:00:00,1.6234,1.62365,1.623,1.62325,119000000.0
2009-01-05 21:01:00,1.62325,1.6235,1.62325,1.62325,34000000.0
2009-01-05 21:02:00,1.62315,1.62315,1.6231,1.6231,75800000.0
2009-01-05 21:03:00,1.6231,1.6241,1.6231,1.62385,64400000.0
2009-01-05 21:04:00,1.6239,1.6239,1.6234,1.62355,28400000.0
2009-01-05 21:05:00,1.6236,1.6236,1.6234,1.6234,81600000.0
2009-01-05 21:06:00,1.6234,1.6236,1.6234,1.6234,54200000.0
2009-01-05 21:07:00,1.6234,1.62415,1.6222,1.6241,134800000.0
2009-01-05 21:08:00,1.62425,1.62485,1.6241,1.62485,137200000.0
2009-01-05 21:09:00,1.625,1.62665,1.6247,1.6264,226600000.0
2009-01-05 21:10:00,1.62625,1.62875,1.626,1.6282,236400000.0
2009-01-05 21:11:00,1.6282,1.62865,1.62715,1.6272,215400000.0
2009-01-05 21:12:00,1.6274,1.6283,1.627,1.6282,288800000.0
2009-01-05 21:13:00,1.6282,1.6299,1.6282,1.62925,307200000.0
2009-01-05 21:14:00,1.6293,1.631,1.62925,1.63085,263100000.0
2009-01-05 21:15:00,1.6308,1.6322,1.63,1.63195,233800000.0
2009-01-05 21:16:00,1.63195,1.6324,1.63175,1.632,135000000.0
2009-01-05 21:17:00,1.63195,1.63225,1.6318,1.6318,115400000.0
2009-01-05 21:18:00,1.6318,1.632,1.63135,1.63185,82400000.0
2009-01-05 21:19:00,1.63195,1.6323,1.6313,1.63175,162000000.0
2009-01-05 21:20:00,1.6316,1.6321,1.6313,1.6316,107800000.0
2009-01-05 21:21:00,1.6317,1.6317,1.6314,1.6314,101200000.0
2009-01-05 21:22:00,1.6314,1.6314,1.6302,1.6303,126200000.0
2009-01-05 21:23:00,1.63045,1.63055,1.6301,1.63045,172800000.0
2009-01-05 21:24:00,1.6304,1.6312,1.6303,1.63115,100400000.0
2009-01-05 21:25:00,1.63105,1.6313,1.6309,1.6311,79200000.0
2009-01-05 21:26:00,1.631,1.63115,1.6306,1.6308,96800000.0
2009-01-05 21:27:00,1.6308,1.63145,1.6308,1.631,105600000.0
2009-01-05 21:28:00,1.631,1.6325,1.631,1.63235,130600000.0
2009-01-05 21:29:00,1.6325,1.6328,1.6323,1.63255,202000000.0
2009-01-05 21:30:00,1.6326,1.63325,1.63245,1.63265,370600000.0
2009-01-05 21:31:00,1.63255,1.63265,1.6324,1.6325,50800000.0
2009-01-05 21:32:00,1.6325,1.63255,1.6324,1.63255,58400000.0
2009-01-05 21:33:00,1.6325,1.6325,1.6324,1.6325,64000000.0
2009-01-05 21:34:00,1.6325,1.6329,1.6325,1.6327,106400000.0
2009-01-05 21:35:00,1.6327,1.6327,1.63165,1.63175,144600000.0
2009-01-05 21:36:00,1.63175,1.63175,1.63155,1.63155,62400000.0
2009-01-05 21:37:00,1.63155,1.63155,1.63095,1.63095,55700000.0
2009-01-05 21:38:00,1.63095,1.6313,1.63095,1.6312,39000000.0
2009-01-05 21:39:00,1.6311,1.6311,1.63075,1.63095,122400000.0
2009-01-05 21:40:00,1.6309,1.63105,1.6307,1.63095,109600000.0
2009-01-05 21:41:00,1.63085,1.63095,1.6307,1.63085,48600000.0
2009-01-05 21:42:00,1.6307,1.63105,1.6307,1.631,70200000.0
2009-01-05 21:43:00,1.6309,1.6311,1.6309,1.63095,36800000.0
2009-01-05 21:44:00,1.6309,1.631,1.6307,1.6307,71000000.0
2009-01-05 21:45:00,1.6307,1.63085,1.6307,1.6307,53800000.0
2009-01-05 21:46:00,1.6307,1.63075,1.6307,1.6307,33200000.0
2009-01-05 21:47:00,1.6307,1.63125,1.6307,1.63115,71600000.0
2009-01-05 21:48:00,1.63125,1.63125,1.631,1.631,12400000.0
2009-01-05 21:49:00,1.6306,1.631,1.6306,1.63085,114000000.0
2009-01-05 21:50:00,1.63075,1.6309,1.6307,1.6307,110800000.0
2009-01-05 21:51:00,1.6307,1.63095,1.6307,1.6308,158800000.0
2009-01-05 21:52:00,1.6308,1.63095,1.6307,1.6308,138600000.0
2009-01-05 21:53:00,1.631,1.63125,1.6307,1.6307,159000000.0
2009-01-05 21:54:00,1.6308,1.6313,1.6307,1.6307,134600000.0
2009-01-05 21:55:00,1.6307,1.6307,1.6307,1.6307,56800000.0
2009-01-05 21:56:00,1.6307,1.6308,1.6307,1.6307,38400000.0
2009-01-05 21:57:00,1.6307,1.6308,1.6307,1.6307,44800000.0
2009-01-05 21:58:00,1.6307,1.6316,1.6307,1.63115,137800000.0
2009-01-05 21:59:00,1.63115,1.63185,1.63105,1.6318,92400000.0
2009-01-05 22:00:00,1.63205,1.6325,1.6317,1.6317,116400000.0
2009-01-05 22:01:00,1.63185,1.63205,1.6315,1.6317,77000000.0
2009-01-05 22:02:00,1.6317,1.6317,1.62985,1.6304,201600000.0
2009-01-05 22:03:00,1.6305,1.6311,1.63045,1.6307,112000000.0
2009-01-05 22:04:00,1.63065,1.63235,1.6306,1.63215,176600000.0
2009-01-05 22:05:00,1.63215,1.6326,1.6316,1.6317,187800000.0
2009-01-05 22:06:00,1.63185,1.632,1.6304,1.6305,161200000.0
2009-01-05 22:07:00,1.63065,1.63065,1.63015,1.63025,167800000.0
2009-01-05 22:08:00,1.6302,1.6304,1.63,1.6302,164800000.0
2009-01-05 22:09:00,1.6302,1.63025,1.63,1.63,81000000.0
2009-01-05 22:10:00,1.63,1.63005,1.629,1.62995,182800000.0
2009-01-05 22:11:00,1.62995,1.62995,1.62935,1.62965,66000000.0
2009-01-05 22:12:00,1.6297,1.63025,1.6296,1.63025,86200000.0
2009-01-05 22:13:00,1.6302,1.63025,1.62975,1.63025,54900000.0
2009-01-05 22:14:00,1.6304,1.6306,1.63015,1.63015,33600000.0
2009-01-05 22:15:00,1.63015,1.6302,1.6301,1.63015,24400000.0
2009-01-05 22:16:00,1.63015,1.63015,1.62935,1.62945,49400000.0
2009-01-05 22:17:00,1.6296,1.63005,1.62955,1.63005,75200000.0
2009-01-05 22:18:00,1.63,1.6303,1.6299,1.6299,17600000.0
2009-01-05 22:19:00,1.63005,1.63005,1.62925,1.6293,142800000.0
2009-01-05 22:20:00,1.6293,1.6296,1.6291,1.6293,84800000.0
2009-01-05 22:21:00,1.62925,1.6293,1.629,1.6291,25600000.0
2009-01-05 22:22:00,1.6291,1.62915,1.629,1.6291,56000000.0
2009-01-05 22:23:00,1.6291,1.6294,1.629,1.6292,43800000.0
2009-01-05 22:24:00,1.6292,1.6299,1.6289,1.6295,151400000.0
2009-01-05 22:25:00,1.6294,1.6297,1.62895,1.6291,90600000.0
2009-01-05 22:26:00,1.6291,1.6291,1.62855,1.62855,29000000.0
2009-01-05 22:27:00,1.62895,1.6295,1.62895,1.6293,27200000.0
2009-01-05 22:28:00,1.6291,1.62935,1.629,1.629,22200000.0
2009-01-05 22:29:00,1.6292,1.6295,1.6291,1.6291,38200000.0
2009-01-05 22:30:00,1.62915,1.62955,1.62905,1.6291,36000000.0
2009-01-05 22:31:00,1.6291,1.6293,1.6289,1.6291,41000000.0
2009-01-05 22:32:00,1.6291,1.6296,1.6291,1.6296,35000000.0
2009-01-05 22:33:00,1.6298,1.6302,1.6298,1.6301,47600000.0
2009-01-05 22:34:00,1.63,1.6303,1.63,1.63015,51800000.0
2009-01-05 22:35:00,1.6303,1.6307,1.63015,1.6306,98600000.0
2009-01-05 22:36:00,1.6307,1.6307,1.6299,1.6299,77200000.0
2009-01-05 22:37:00,1.63,1.6301,1.63,1.6301,30800000.0
2009-01-05 22:38:00,1.6301,1.6301,1.63005,1.63005,11200000.0
2009-01-05 22:39:00,1.63005,1.63005,1.63,1.63,20000000.0
2009-01-05 22:40:00,1.63,1.63015,1.63,1.63,49000000.0
2009-01-05 22:41:00,1.63,1.63005,1.63,1.63005,18400000.0
2009-01-05 22:42:00,1.63005,1.6302,1.63,1.63005,52400000.0
2009-01-05 22:43:00,1.63,1.6302,1.63,1.63015,49400000.0
2009-01-05 22:44:00,1.63005,1.63025,1.63,1.63,43800000.0
2009-01-05 22:45:00,1.63,1.63005,1.63,1.63005,4600000.0
2009-01-05 22:46:00,1.6303,1.6306,1.63025,1.63035,47800000.0
2009-01-05 22:47:00,1.6304,1.63065,1.6301,1.63025,70200000.0
2009-01-05 22:48:00,1.63035,1.63035,1.63035,1.63035,1600000.0
2009-01-05 22:49:00,1.63025,1.63025,1.63,1.63015,58000000.0
2009-01-05 22:50:00,1.63025,1.6303,1.62995,1.63025,20800000.0
2009-01-05 22:51:00,1.63045,1.6307,1.63045,1.63065,16000000.0
2009-01-05 22:52:00,1.63055,1.63055,1.63,1.63,101400000.0
2009-01-05 22:53:00,1.63,1.63015,1.63,1.63005,76400000.0
2009-01-05 22:54:00,1.63,1.63005,1.63,1.63,82400000.0
2009-01-05 22:55:00,1.63,1.6303,1.6299,1.6299,111400000.0
2009-01-05 22:56:00,1.63,1.63045,1.63,1.63,73600000.0
2009-01-05 22:57:00,1.63,1.63,1.63,1.63,16200000.0
2009-01-05 22:58:00,1.63,1.63,1.6285,1.6287,167800000.0
2009-01-05 22:59:00,1.6287,1.6297,1.6287,1.62905,139200000.0
2009-01-05 23:00:00,1.6291,1.62955,1.6286,1.629,231400000.0
2009-01-05 23:01:00,1.62895,1.6292,1.6288,1.6288,114200000.0
2009-01-05 23:02:00,1.6288,1.62975,1.6288,1.62975,63200000.0
2009-01-05 23:03:00,1.62995,1.63055,1.62885,1.62885,118000000.0
2009-01-05 23:04:00,1.62905,1.62965,1.62865,1.62915,111800000.0
2009-01-05 23:05:00,1.6289,1.6296,1.6289,1.6296,26400000.0
2009-01-05 23:06:00,1.62945,1.62945,1.6279,1.6289,73000000.0
2009-01-05 23:07:00,1.6289,1.6292,1.6289,1.629,76600000.0
2009-01-05 23:08:00,1.6291,1.6298,1.6289,1.62955,194400000.0
2009-01-05 23:09:00,1.62955,1.62995,1.62955,1.62975,77200000.0
2009-01-05 23:10:00,1.6294,1.62995,1.6294,1.62995,134000000.0
2009-01-05 23:11:00,1.62995,1.6303,1.62925,1.6303,78000000.0
2009-01-05 23:12:00,1.6303,1.6303,1.6294,1.62975,129400000.0
2009-01-05 23:13:00,1.62985,1.6303,1.62955,1.6296,53600000.0
2009-01-05 23:14:00,1.6296,1.6306,1.6296,1.63015,101200000.0
2009-01-05 23:15:00,1.6302,1.63145,1.6301,1.63145,95000000.0
2009-01-05 23:16:00,1.6317,1.6317,1.631,1.6312,67200000.0
2009-01-05 23:17:00,1.6312,1.63125,1.631,1.631,68600000.0
2009-01-05 23:18:00,1.631,1.631,1.6308,1.631,78400000.0
2009-01-05 23:19:00,1.6309,1.63125,1.6297,1.63095,178200000.0
2009-01-05 23:20:00,1.63085,1.63115,1.6308,1.63105,112600000.0
2009-01-05 23:21:00,1.63085,1.63105,1.6308,1.6308,15600000.0
2009-01-05 23:22:00,1.6308,1.631,1.6308,1.63095,59400000.0
2009-01-05 23:23:00,1.63095,1.63125,1.6307,1.631,142800000.0
2009-01-05 23:24:00,1.63105,1.6314,1.6308,1.63135,117200000.0
2009-01-05 23:25:00,1.63135,1.63135,1.6293,1.63055,141600000.0
2009-01-05 23:26:00,1.6306,1.6306,1.6303,1.6306,49800000.0
2009-01-05 23:27:00,1.6305,1.6315,1.6304,1.6315,50600000.0
2009-01-05 23:28:00,1.6315,1.6322,1.6315,1.6322,90600000.0
2009-01-05 23:29:00,1.63235,1.63245,1.63155,1.6318,127400000.0
2009-01-05 23:30:00,1.63175,1.6318,1.6317,1.6318,75400000.0
2009-01-05 23:31:00,1.63185,1.63195,1.63175,1.6318,9600000.0
2009-01-05 23:32:00,1.6318,1.63185,1.63175,1.63175,16200000.0
2009-01-05 23:33:00,1.63185,1.6319,1.6317,1.63185,147400000.0
2009-01-05 23:34:00,1.63185,1.63185,1.6317,1.6317,46600000.0
2009-01-05 23:35:00,1.6317,1.63215,1.6317,1.6317,63200000.0
2009-01-05 23:36:00,1.6317,1.6317,1.6317,1.6317,30600000.0
2009-01-05 23:37:00,1.6317,1.6317,1.6317,1.6317,37800000.0
2009-01-05 23:38:00,1.6317,1.6319,1.6316,1.6317,51600000.0
2009-01-05 23:39:00,1.6317,1.63225,1.6317,1.63215,53200000.0
2009-01-05 23:40:00,1.6323,1.6325,1.63205,1.63235,123200000.0
2009-01-05 23:41:00,1.63235,1.6324,1.63235,1.6324,26800000.0
2009-01-05 23:42:00,1.63255,1.63265,1.6322,1.6324,18800000.0
2009-01-05 23:43:00,1.6329,1.63335,1.6326,1.6328,29700000.0
2009-01-05 23:44:00,1.6328,1.6331,1.6326,1.6327,41400000.0
2009-01-05 23:45:00,1.6327,1.6328,1.6326,1.6328,14000000.0
2009-01-05 23:46:00,1.6328,1.6328,1.6319,1.6319,14600000.0
2009-01-05 23:47:00,1.6321,1.63245,1.6315,1.6322,91800000.0
2009-01-05 23:48:00,1.6322,1.63275,1.6322,1.63235,262600000.0
2009-01-05 23:49:00,1.63235,1.63315,1.63235,1.6328,107000000.0
2009-01-05 23:50:00,1.6328,1.6328,1.6307,1.6307,93200000.0
2009-01-05 23:51:00,1.6307,1.6307,1.6306,1.6307,70800000.0
2009-01-05 23:52:00,1.6303,1.6307,1.6303,1.6307,37200000.0
2009-01-05 23:53:00,1.6307,1.6307,1.6307,1.6307,16800000.0
2009-01-05 23:54:00,1.6307,1.63075,1.6307,1.63075,42200000.0
2009-01-05 23:55:00,1.63085,1.63095,1.6307,1.6307,138600000.0
2009-01-05 23:56:00,1.6307,1.6313,1.63035,1.63065,186400000.0
2009-01-05 23:57:00,1.6305,1.63105,1.63035,1.6305,108800000.0
2009-01-05 23:58:00,1.6305,1.6305,1.6293,1.6305,99800000.0
2009-01-05 23:59:00,1.6303,1.6305,1.6289,1.62955,102400000.0
2009-01-06 00:00:00,1.6296,1.6296,1.6292,1.6294,14600000.0
2009-01-06 00:01:00,1.6294,1.63,1.6294,1.63,5600000.0
2009-01-06 00:02:00,1.6303,1.6314,1.6303,1.63115,17000000.0
2009-01-06 00:03:00,1.63115,1.63125,1.63075,1.63125,20000000.0
2009-01-06 00:04:00,1.6309,1.63165,1.6309,1.63145,12000000.0
2009-01-06 00:05:00,1.6315,1.63165,1.63125,1.63165,12000000.0
2009-01-06 00:06:00,1.6316,1.6316,1.6308,1.63145,21000000.0
2009-01-06 00:07:00,1.63125,1.63145,1.63065,1.63125,28000000.0
2009-01-06 00:08:00,1.63135,1.63145,1.6308,1.6308,31400000.0
2009-01-06 00:09:00,1.6308,1.6312,1.63075,1.63115,24000000.0
2009-01-06 00:10:00,1.63115,1.6315,1.63115,1.63145,8000000.0
2009-01-06 00:11:00,1.63145,1.63245,1.63135,1.6321,19200000.0
2009-01-06 00:12:00,1.63215,1.6325,1.632,1.6321,11000000.0
2009-01-06 00:13:00,1.6321,1.6321,1.6321,1.6321,1000000.0
2009-01-06 00:14:00,1.63205,1.63205,1.63205,1.63205,1000000.0
2009-01-06 00:15:00,1.6307,1.63195,1.6307,1.6318,13800000.0
2009-01-06 00:16:00,1.6319,1.63195,1.63145,1.63195,56600000.0
2009-01-06 00:17:00,1.63195,1.63195,1.63165,1.63185,20000000.0
2009-01-06 00:18:00,1.63185,1.63185,1.63145,1.63165,25400000.0
2009-01-06 00:19:00,1.63165,1.63195,1.63145,1.63195,80000000.0
2009-01-06 00:20:00,1.6319,1.63235,1.6315,1.6316,73600000.0
2009-01-06 00:21:00,1.6316,1.6316,1.63125,1.6315,24600000.0
2009-01-06 00:22:00,1.63155,1.6316,1.63145,1.63145,23600000.0
2009-01-06 00:23:00,1.63145,1.6315,1.63145,1.6315,5400000.0
2009-01-06 00:24:00,1.63145,1.63145,1.63135,1.63135,32200000.0
2009-01-06 00:25:00,1.63145,1.63145,1.631,1.63115,34600000.0
2009-01-06 00:26:00,1.63125,1.63145,1.63105,1.63105,56400000.0
2009-01-06 00:27:00,1.63125,1.63125,1.63105,1.6311,17600000.0
2009-01-06 00:28:00,1.63125,1.63125,1.63075,1.6311,15400000.0
2009-01-06 00:29:00,1.6312,1.6313,1.63095,1.6313,51000000.0
2009-01-06 00:30:00,1.6313,1.6314,1.63095,1.6314,54600000.0
2009-01-06 00:31:00,1.63135,1.6318,1.63075,1.6318,83600000.0
2009-01-06 00:32:00,1.63185,1.6326,1.63175,1.63235,42200000.0
2009-01-06 00:33:00,1.6323,1.6323,1.63185,1.63195,61400000.0
2009-01-06 00:34:00,1.63195,1.63215,1.63195,1.63205,24800000.0
2009-01-06 00:35:00,1.6322,1.6323,1.6321,1.63225,34200000.0
2009-01-06 00:36:00,1.6323,1.6327,1.6323,1.63255,43800000.0
2009-01-06 00:37:00,1.6325,1.6325,1.6323,1.6323,5800000.0
2009-01-06 00:38:00,1.6323,1.63235,1.6318,1.6318,64200000.0
2009-01-06 00:39:00,1.63185,1.6325,1.6313,1.6325,110200000.0
2009-01-06 00:40:00,1.63255,1.6332,1.63205,1.6324,60600000.0
2009-01-06 00:41:00,1.6336,1.63415,1.63185,1.63195,83200000.0
2009-01-06 00:42:00,1.63195,1.6327,1.63195,1.6322,53400000.0
2009-01-06 00:43:00,1.63225,1.6325,1.63135,1.63175,78000000.0
2009-01-06 00:44:00,1.6317,1.6326,1.6315,1.6323,34200000.0
2009-01-06 00:45:00,1.6324,1.6324,1.6324,1.6324,1000000.0
2009-01-06 00:46:00,1.63235,1.6324,1.6322,1.63225,14400000.0
2009-01-06 00:47:00,1.6323,1.6323,1.63225,1.63225,2000000.0
2009-01-06 00:48:00,1.632,1.632,1.6317,1.632,27000000.0
2009-01-06 00:49:00,1.63195,1.63285,1.63175,1.63285,37000000.0
2009-01-06 00:50:00,1.63285,1.6329,1.63135,1.632,43600000.0
2009-01-06 00:51:00,1.6319,1.632,1.63185,1.63195,28000000.0
2009-01-06 00:52:00,1.63185,1.6321,1.63185,1.63185,13400000.0
2009-01-06 00:53:00,1.63175,1.63195,1.63175,1.6319,13800000.0
2009-01-06 00:54:00,1.63195,1.63235,1.63175,1.63175,45800000.0
2009-01-06 00:55:00,1.6317,1.63185,1.6314,1.6315,49600000.0
2009-01-06 00:56:00,1.6315,1.6315,1.63065,1.6308,264000006.0
2009-01-06 00:57:00,1.6308,1.6309,1.6285,1.63065,107600001.0
2009-01-06 00:58:00,1.63105,1.6315,1.6306,1.6315,192000006.0
2009-01-06 00:59:00,1.6315,1.6315,1.6311,1.6314,168000001.0
2009-01-06 01:00:00,1.6315,1.6315,1.6311,1.6315,192000001.0
2009-01-06 01:01:00,1.6315,1.6315,1.6289,1.6292,80800001.0
2009-01-06 01:02:00,1.62945,1.6299,1.62945,1.6299,11800000.0
2009-01-06 01:03:00,1.63005,1.6301,1.6292,1.62925,35400000.0
2009-01-06 01:04:00,1.62925,1.6293,1.62895,1.629,45000000.0
2009-01-06 01:05:00,1.629,1.629,1.629,1.629,19000000.0
2009-01-06 01:06:00,1.629,1.629,1.62895,1.62895,6400000.0
2009-01-06 01:07:00,1.6289,1.629,1.6289,1.629,25600000.0
2009-01-06 01:08:00,1.62915,1.62935,1.62915,1.62935,19200000.0
2009-01-06 01:09:00,1.62935,1.6294,1.62875,1.62875,26000000.0
2009-01-06 01:10:00,1.62885,1.62925,1.6288,1.6288,37800000.0
2009-01-06 01:11:00,1.6288,1.6288,1.62875,1.62875,9600000.0
2009-01-06 01:12:00,1.62875,1.62875,1.62875,1.62875,1600000.0
2009-01-06 01:13:00,1.6288,1.629,1.6287,1.629,33200000.0
2009-01-06 01:14:00,1.629,1.629,1.62885,1.6289,7400000.0
2009-01-06 01:15:00,1.6289,1.6289,1.6289,1.6289,1600000.0
2009-01-06 01:16:00,1.6289,1.6291,1.6289,1.6291,8000000.0
2009-01-06 01:17:00,1.6291,1.62925,1.6291,1.62915,22400000.0
2009-01-06 01:18:00,1.6294,1.62955,1.629,1.629,4800000.0
2009-01-06 01:19:00,1.62915,1.62915,1.62915,1.62915,4800000.0
2009-01-06 01:20:00,1.62915,1.62915,1.62915,1.62915,11200000.0
2009-01-06 01:21:00,1.6293,1.6293,1.6285,1.62865,14600000.0
2009-01-06 01:22:00,1.6287,1.6287,1.6284,1.6284,56200000.0
2009-01-06 01:23:00,1.6284,1.6286,1.6284,1.6286,9200000.0
2009-01-06 01:24:00,1.6287,1.6287,1.62865,1.62865,4800000.0
2009-01-06 01:25:00,1.6287,1.62875,1.6287,1.62875,8000000.0
2009-01-06 01:26:00,1.6287,1.62875,1.62865,1.62865,26600000.0
2009-01-06 01:27:00,1.62865,1.62935,1.6285,1.62865,35800000.0
2009-01-06 01:28:00,1.62865,1.62865,1.6285,1.6285,32000000.0
2009-01-06 01:29:00,1.6285,1.6292,1.6285,1.6285,60800000.0
2009-01-06 01:30:00,1.6285,1.62935,1.62835,1.62835,17000000.0
2009-01-06 01:31:00,1.629,1.62915,1.629,1.62905,12200000.0
2009-01-06 01:32:00,1.62905,1.6291,1.62905,1.6291,29200000.0
2009-01-06 01:33:00,1.6291,1.62945,1.6284,1.6285,23200000.0
2009-01-06 01:34:00,1.6285,1.6285,1.6278,1.6283,36000000.0
2009-01-06 01:35:00,1.6283,1.6285,1.62825,1.62825,16600000.0
2009-01-06 01:36:00,1.6282,1.629,1.6282,1.629,45400000.0
2009-01-06 01:37:00,1.62865,1.62885,1.62735,1.62755,163800000.0
2009-01-06 01:38:00,1.6275,1.62875,1.6274,1.62835,111800000.0
2009-01-06 01:39:00,1.62835,1.62835,1.62735,1.62775,42400000.0
2009-01-06 01:40:00,1.62775,1.6279,1.62775,1.6278,9600000.0
2009-01-06 01:41:00,1.6278,1.62805,1.62775,1.62805,38400000.0
2009-01-06 01:42:00,1.62805,1.62805,1.62805,1.62805,8000000.0
2009-01-06 01:43:00,1.62805,1.62805,1.6279,1.6279,35200000.0
2009-01-06 01:44:00,1.6279,1.6279,1.6279,1.6279,4800000.0
2009-01-06 01:45:00,1.6279,1.6279,1.6279,1.6279,9600000.0
2009-01-06 01:46:00,1.6279,1.62805,1.6278,1.6279,14400000.0
2009-01-06 01:47:00,1.6279,1.6279,1.62775,1.6279,11200000.0
2009-01-06 01:48:00,1.6279,1.62905,1.62775,1.62885,84800000.0
2009-01-06 01:49:00,1.62895,1.63015,1.62885,1.6294,104000000.0
2009-01-06 01:50:00,1.6299,1.63025,1.62975,1.63,64000000.0
2009-01-06 01:51:00,1.63,1.6309,1.6297,1.63085,68800000.0
2009-01-06 01:52:00,1.63085,1.631,1.63085,1.6309,91200000.0
2009-01-06 01:53:00,1.6309,1.6309,1.6299,1.6301,171200000.0
2009-01-06 01:54:00,1.6301,1.6309,1.6299,1.6309,241600000.0
2009-01-06 01:55:00,1.6309,1.6309,1.6309,1.6309,51200000.0
2009-01-06 01:56:00,1.6309,1.6309,1.6309,1.6309,108800000.0
2009-01-06 01:57:00,1.6309,1.63105,1.6301,1.6309,150400000.0
2009-01-06 01:58:00,1.6309,1.6309,1.6309,1.6309,60800000.0
2009-01-06 01:59:00,1.6309,1.6309,1.6301,1.6309,144800000.0
2009-01-06 02:00:00,1.6309,1.63115,1.6308,1.63095,40000000.0
2009-01-06 02:01:00,1.6309,1.6309,1.6309,1.6309,32000000.0
2009-01-06 02:02:00,1.6309,1.6309,1.6309,1.6309,56000000.0
2009-01-06 02:03:00,1.6309,1.6309,1.6289,1.629,41900000.0
2009-01-06 02:04:00,1.6292,1.62995,1.6289,1.62915,87800000.0
2009-01-06 02:05:00,1.6291,1.6294,1.6291,1.62935,54800000.0
2009-01-06 02:06:00,1.629,1.6291,1.62855,1.6291,156800000.0
2009-01-06 02:07:00,1.6291,1.6291,1.62675,1.6269,266000000.0
2009-01-06 02:08:00,1.62695,1.6274,1.62685,1.62735,33600000.0
2009-01-06 02:09:00,1.6274,1.62795,1.6273,1.6277,66600000.0
2009-01-06 02:10:00,1.6277,1.628,1.6277,1.628,28800000.0
2009-01-06 02:11:00,1.6276,1.62765,1.6272,1.6272,66600000.0
2009-01-06 02:12:00,1.6274,1.62785,1.6272,1.6272,33800000.0
2009-01-06 02:13:00,1.6273,1.6273,1.6273,1.6273,5000000.0
2009-01-06 02:14:00,1.6273,1.6281,1.6273,1.6281,35800000.0
2009-01-06 02:15:00,1.6284,1.6284,1.6279,1.6282,17600000.0
2009-01-06 02:16:00,1.6281,1.6282,1.62785,1.62785,38400000.0
2009-01-06 02:17:00,1.6279,1.62805,1.6279,1.62805,4800000.0
2009-01-06 02:18:00,1.62885,1.62885,1.6275,1.6276,92000000.0
2009-01-06 02:19:00,1.6276,1.6276,1.62615,1.62645,39400000.0
2009-01-06 02:20:00,1.6264,1.62775,1.6263,1.62695,101000000.0
2009-01-06 02:21:00,1.62655,1.62705,1.6265,1.62685,71800000.0
2009-01-06 02:22:00,1.6269,1.6274,1.62685,1.62735,24000000.0
2009-01-06 02:23:00,1.6274,1.6277,1.62695,1.62695,14400000.0
2009-01-06 02:24:00,1.6271,1.6273,1.62705,1.6273,37000000.0
2009-01-06 02:25:00,1.62755,1.62775,1.627,1.6277,56800000.0
2009-01-06 02:26:00,1.62755,1.6281,1.62755,1.62795,50900000.0
2009-01-06 02:27:00,1.6279,1.62835,1.62725,1.6275,174800000.0
2009-01-06 02:28:00,1.62745,1.62745,1.62595,1.6263,132400000.0
2009-01-06 02:29:00,1.6263,1.6264,1.6259,1.626,97800000.0
2009-01-06 02:30:00,1.626,1.6261,1.626,1.6261,60800000.0
2009-01-06 02:31:00,1.6261,1.6261,1.626,1.62605,148000000.0
2009-01-06 02:32:00,1.6262,1.62655,1.6255,1.6265,53200000.0
2009-01-06 02:33:00,1.6265,1.6265,1.62555,1.6263,75800000.0
2009-01-06 02:34:00,1.62635,1.6264,1.6263,1.62635,35200000.0
2009-01-06 02:35:00,1.62635,1.62635,1.62545,1.62635,42600000.0
2009-01-06 02:36:00,1.62635,1.62745,1.62635,1.62665,86200000.0
2009-01-06 02:37:00,1.62695,1.6272,1.62695,1.6272,8200000.0
2009-01-06 02:38:00,1.62715,1.6286,1.62665,1.6286,75700000.0
2009-01-06 02:39:00,1.62865,1.62915,1.62735,1.6277,97600000.0
2009-01-06 02:40:00,1.62765,1.62815,1.62765,1.62805,115200000.0
2009-01-06 02:41:00,1.6286,1.6291,1.6279,1.6289,49600000.0
2009-01-06 02:42:00,1.629,1.629,1.62845,1.62845,38000000.0
2009-01-06 02:43:00,1.62845,1.6285,1.62785,1.62805,79000000.0
2009-01-06 02:44:00,1.62785,1.6288,1.62785,1.6288,150400000.0
2009-01-06 02:45:00,1.62875,1.62965,1.62875,1.6294,33600000.0
2009-01-06 02:46:00,1.62935,1.6295,1.62925,1.62925,4800000.0
2009-01-06 02:47:00,1.6294,1.6299,1.6293,1.6299,23400000.0
2009-01-06 02:48:00,1.62985,1.62995,1.62955,1.62995,11200000.0
2009-01-06 02:49:00,1.63005,1.6302,1.62995,1.63,20800000.0
2009-01-06 02:50:00,1.6299,1.6306,1.6299,1.6306,10600000.0
2009-01-06 02:51:00,1.63065,1.6307,1.63065,1.6307,11200000.0
2009-01-06 02:52:00,1.6307,1.6307,1.6307,1.6307,6400000.0
2009-01-06 02:53:00,1.6307,1.6307,1.6297,1.6298,97000002.0
2009-01-06 02:54:00,1.6298,1.63025,1.6276,1.62815,262400011.0
2009-01-06 02:55:00,1.62815,1.62865,1.62795,1.6284,64200000.0
2009-01-06 02:56:00,1.62825,1.62905,1.62825,1.6289,56600000.0
2009-01-06 02:57:00,1.6288,1.62945,1.62825,1.6289,66000000.0
2009-01-06 02:58:00,1.62885,1.62915,1.6288,1.6289,13800000.0
2009-01-06 02:59:00,1.62905,1.62905,1.6289,1.629,9600000.0
2009-01-06 03:00:00,1.6288,1.6293,1.6288,1.62885,11200000.0
2009-01-06 03:01:00,1.62885,1.6299,1.62885,1.62925,48000000.0
2009-01-06 03:02:00,1.62925,1.6296,1.62845,1.62885,142400000.0
2009-01-06 03:03:00,1.629,1.629,1.62825,1.62875,76200000.0
2009-01-06 03:04:00,1.6291,1.62915,1.62845,1.62915,41200000.0
2009-01-06 03:05:00,1.629,1.6291,1.62835,1.6287,111000000.0
2009-01-06 03:06:00,1.62885,1.62955,1.62875,1.62955,49800000.0
2009-01-06 03:07:00,1.6287,1.6293,1.6287,1.62925,34400000.0
2009-01-06 03:08:00,1.62925,1.62925,1.62905,1.62905,9600000.0
2009-01-06 03:09:00,1.62915,1.6297,1.6289,1.62935,26800000.0
2009-01-06 03:10:00,1.6297,1.6297,1.6292,1.6292,23400000.0
2009-01-06 03:11:00,1.62935,1.62945,1.6292,1.62945,6400000.0
2009-01-06 03:12:00,1.6294,1.62975,1.62935,1.62975,20400000.0
2009-01-06 03:13:00,1.6296,1.6296,1.62915,1.62945,30400000.0
2009-01-06 03:14:00,1.62935,1.62975,1.62925,1.6294,37200000.0
2009-01-06 03:15:00,1.62935,1.62945,1.62895,1.62905,86400000.0
2009-01-06 03:16:00,1.6292,1.6292,1.62895,1.629,16000000.0
2009-01-06 03:17:00,1.62895,1.62895,1.6289,1.6289,30400000.0
2009-01-06 03:18:00,1.62895,1.62905,1.6289,1.6289,118800000.0
2009-01-06 03:19:00,1.6289,1.62915,1.62875,1.6289,89400000.0
2009-01-06 03:20:00,1.6289,1.6289,1.627,1.6275,121000000.0
2009-01-06 03:21:00,1.62755,1.62825,1.62755,1.62785,92800000.0
2009-01-06 03:22:00,1.62785,1.6279,1.62785,1.62785,16200000.0
2009-01-06 03:23:00,1.62785,1.628,1.6273,1.6274,27200000.0
2009-01-06 03:24:00,1.62755,1.62795,1.6274,1.6275,100800000.0
2009-01-06 03:25:00,1.6275,1.6276,1.6275,1.6276,20800000.0
2009-01-06 03:26:00,1.6275,1.6284,1.6275,1.6284,42600000.0
2009-01-06 03:27:00,1.62845,1.62855,1.6282,1.6285,54400000.0
2009-01-06 03:28:00,1.6285,1.6285,1.6283,1.6284,5800000.0
2009-01-06 03:29:00,1.62845,1.6288,1.62815,1.6284,42800000.0
2009-01-06 03:30:00,1.6284,1.6286,1.62835,1.62845,52800000.0
2009-01-06 03:31:00,1.6285,1.6285,1.6283,1.6284,61200000.0
2009-01-06 03:32:00,1.62845,1.6286,1.62815,1.6286,43200000.0
2009-01-06 03:33:00,1.62855,1.6288,1.6283,1.6283,60200000.0
2009-01-06 03:34:00,1.6284,1.6285,1.62835,1.6285,17600000.0
2009-01-06 03:35:00,1.6287,1.6287,1.6281,1.6283,69800000.0
2009-01-06 03:36:00,1.6281,1.62825,1.6281,1.6281,19200000.0
2009-01-06 03:37:00,1.6281,1.62845,1.62805,1.62845,33600000.0
2009-01-06 03:38:00,1.62845,1.62845,1.62805,1.62805,54400000.0
2009-01-06 03:39:00,1.62805,1.6283,1.62795,1.62795,9600000.0
2009-01-06 03:40:00,1.62655,1.62736,1.62655,1.62736,35200000.0
2009-01-06 03:41:00,1.62731,1.62751,1.62677,1.62699,19000000.0
2009-01-06 03:42:00,1.62805,1.62805,1.62805,1.62805,24000000.0
2009-01-06 03:43:00,1.628,1.628,1.62775,1.62785,57600000.0
2009-01-06 03:44:00,1.6278,1.62845,1.6278,1.6279,27200000.0
2009-01-06 03:45:00,1.6278,1.6279,1.6277,1.62775,41600000.0
2009-01-06 03:46:00,1.62798,1.62798,1.62683,1.62789,10800000.0
2009-01-06 03:47:00,1.6279,1.6279,1.6279,1.6279,1600000.0
2009-01-06 03:48:00,1.628,1.628,1.6274,1.6274,11200000.0
2009-01-06 03:49:00,1.62666,1.62741,1.62649,1.62723,25000000.0
2009-01-06 03:50:00,1.6276,1.62795,1.6274,1.62745,40200000.0
2009-01-06 03:51:00,1.6275,1.62775,1.62745,1.6275,21800000.0
2009-01-06 03:52:00,1.6276,1.6276,1.62725,1.62735,8800000.0
2009-01-06 03:53:00,1.62725,1.62735,1.62725,1.62735,3200000.0
2009-01-06 03:54:00,1.62735,1.62765,1.62735,1.6276,11200000.0
2009-01-06 03:55:00,1.62765,1.6278,1.6275,1.6278,12800000.0
2009-01-06 03:56:00,1.62785,1.62785,1.6277,1.6277,12800000.0
2009-01-06 03:57:00,1.6276,1.6281,1.6275,1.6281,9600000.0
2009-01-06 03:58:00,1.62765,1.62835,1.62765,1.6277,30000000.0
2009-01-06 03:59:00,1.6277,1.6277,1.6277,1.6277,10800000.0
2009-01-06 04:00:00,1.6277,1.6277,1.6277,1.6277,16800000.0
2009-01-06 04:01:00,1.6277,1.628,1.62755,1.6276,57200000.0
2009-01-06 04:02:00,1.6276,1.62775,1.62735,1.6276,41200000.0
2009-01-06 04:03:00,1.6275,1.6281,1.6275,1.6281,56600000.0
2009-01-06 04:04:00,1.62795,1.62805,1.6273,1.62735,103200000.0
2009-01-06 04:05:00,1.62735,1.6278,1.6273,1.6273,74800000.0
2009-01-06 04:06:00,1.6273,1.6278,1.6272,1.6274,40000000.0
2009-01-06 04:07:00,1.6274,1.6274,1.6273,1.6273,22000000.0
2009-01-06 04:08:00,1.6274,1.62745,1.62685,1.6273,45600000.0
2009-01-06 04:09:00,1.6273,1.6273,1.6273,1.6273,14400000.0
2009-01-06 04:10:00,1.6273,1.62735,1.6273,1.6273,30400000.0
2009-01-06 04:11:00,1.6273,1.6273,1.6273,1.6273,10800000.0
2009-01-06 04:12:00,1.6273,1.6273,1.6273,1.6273,9600000.0
2009-01-06 04:13:00,1.6273,1.6273,1.6273,1.6273,22800000.0
2009-01-06 04:14:00,1.6273,1.6273,1.6273,1.6273,13200000.0
2009-01-06 04:15:00,1.6273,1.6273,1.6273,1.6273,10800000.0
2009-01-06 04:16:00,1.6273,1.6273,1.6273,1.6273,52800000.0
2009-01-06 04:17:00,1.6273,1.6275,1.6273,1.62745,51200000.0
2009-01-06 04:18:00,1.62745,1.62745,1.6273,1.6273,14400000.0
2009-01-06 04:19:00,1.6273,1.62795,1.6273,1.6276,49800000.0
2009-01-06 04:20:00,1.62725,1.6277,1.62725,1.62755,51200000.0
2009-01-06 04:21:00,1.62755,1.6276,1.62745,1.6275,28800000.0
2009-01-06 04:22:00,1.6274,1.6274,1.6273,1.6273,3200000.0
2009-01-06 04:23:00,1.6273,1.6273,1.6273,1.6273,6400000.0
2009-01-06 04:24:00,1.6273,1.6273,1.627,1.6273,72200000.0
2009-01-06 04:25:00,1.6273,1.6273,1.6273,1.6273,4800000.0
2009-01-06 04:26:00,1.6273,1.6273,1.6264,1.62655,75700000.0
2009-01-06 04:27:00,1.62655,1.6267,1.62655,1.62655,24800000.0
2009-01-06 04:28:00,1.62665,1.62685,1.62665,1.62685,8000000.0
2009-01-06 04:29:00,1.62675,1.62685,1.62675,1.62675,12000000.0
2009-01-06 04:30:00,1.62675,1.62705,1.62665,1.62705,27200000.0
2009-01-06 04:31:00,1.6273,1.62735,1.62685,1.627,20200000.0
2009-01-06 04:32:00,1.627,1.6271,1.6269,1.627,10200000.0
2009-01-06 04:33:00,1.6271,1.6271,1.6266,1.6266,13000000.0
2009-01-06 04:34:00,1.6266,1.6266,1.6264,1.6264,16200000.0
2009-01-06 04:35:00,1.6266,1.6266,1.62525,1.62555,99000000.0
2009-01-06 04:36:00,1.6255,1.6259,1.6255,1.6258,33600000.0
2009-01-06 04:37:00,1.6258,1.6264,1.6256,1.62605,41600000.0
2009-01-06 04:38:00,1.626,1.62705,1.626,1.6263,13200000.0
2009-01-06 04:39:00,1.6264,1.62675,1.6264,1.62655,25600000.0
2009-01-06 04:40:00,1.62645,1.6266,1.6264,1.6266,8400000.0
2009-01-06 04:41:00,1.62675,1.627,1.62675,1.62675,17600000.0
2009-01-06 04:42:00,1.62685,1.6272,1.62685,1.6271,57600000.0
2009-01-06 04:43:00,1.6271,1.62725,1.62665,1.6272,40000000.0
2009-01-06 04:44:00,1.6273,1.62745,1.62645,1.62705,39800000.0
2009-01-06 04:45:00,1.62685,1.6269,1.62645,1.6269,44000000.0
2009-01-06 04:46:00,1.6265,1.6272,1.6264,1.6272,59000000.0
2009-01-06 04:47:00,1.6272,1.6273,1.62635,1.6265,46200000.0
2009-01-06 04:48:00,1.6265,1.6265,1.6265,1.6265,3600000.0
2009-01-06 04:49:00,1.6265,1.6265,1.6265,1.6265,12600000.0
2009-01-06 04:50:00,1.6265,1.6265,1.6265,1.6265,10800000.0
2009-01-06 04:51:00,1.6265,1.6265,1.6265,1.6265,12600000.0
2009-01-06 04:52:00,1.6265,1.6265,1.6265,1.6265,9000000.0
2009-01-06 04:53:00,1.6265,1.6265,1.6265,1.6265,10800000.0
2009-01-06 04:54:00,1.6265,1.6265,1.6265,1.6265,12600000.0
2009-01-06 04:55:00,1.6265,1.6265,1.6264,1.6265,26600000.0
2009-01-06 04:56:00,1.6265,1.6265,1.6265,1.6265,34200000.0
2009-01-06 04:57:00,1.62593,1.62621,1.62494,1.62544,76800000.0
2009-01-06 04:58:00,1.6265,1.6265,1.6256,1.6265,30200000.0
2009-01-06 04:59:00,1.6265,1.6265,1.6265,1.6265,19800000.0
2009-01-06 05:00:00,1.6265,1.6265,1.6265,1.6265,10800000.0
2009-01-06 05:01:00,1.6265,1.6265,1.6265,1.6265,7200000.0
2009-01-06 05:02:00,1.6265,1.6265,1.6265,1.6265,21600000.0
2009-01-06 05:03:00,1.6265,1.6265,1.6265,1.6265,27000000.0
2009-01-06 05:04:00,1.6265,1.6265,1.6265,1.6265,5400000.0
2009-01-06 05:05:00,1.6265,1.6265,1.6265,1.6265,9600000.0
2009-01-06 05:06:00,1.6265,1.6265,1.6265,1.6265,44800000.0
2009-01-06 05:07:00,1.6265,1.6265,1.6265,1.6265,5400000.0
2009-01-06 05:08:00,1.6265,1.6265,1.6265,1.6265,7200000.0
2009-01-06 05:09:00,1.6265,1.6265,1.6265,1.6265,19800000.0
2009-01-06 05:10:00,1.6265,1.6265,1.6265,1.6265,3600000.0
2009-01-06 05:11:00,1.6265,1.6265,1.6265,1.6265,5400000.0
2009-01-06 05:12:00,1.6265,1.6265,1.6265,1.6265,14400000.0
2009-01-06 05:13:00,1.6265,1.62675,1.6265,1.62675,5000000.0
2009-01-06 05:14:00,1.6268,1.62685,1.62665,1.62665,6400000.0
2009-01-06 05:15:00,1.62585,1.6264,1.62556,1.62571,206200000.0
2009-01-06 05:16:00,1.62665,1.6267,1.62665,1.6267,20800000.0
2009-01-06 05:17:00,1.62612,1.6263,1.62582,1.6263,108200000.0
2009-01-06 05:18:00,1.6268,1.6268,1.6265,1.6265,24800000.0
2009-01-06 05:19:00,1.6265,1.6265,1.6265,1.6265,32400000.0
2009-01-06 05:20:00,1.6265,1.6265,1.6265,1.6265,5400000.0
2009-01-06 05:21:00,1.6265,1.6265,1.62595,1.6265,24400000.0
2009-01-06 05:22:00,1.6264,1.6265,1.62595,1.62595,35200000.0
2009-01-06 05:23:00,1.6261,1.62635,1.62575,1.6259,38000000.0
2009-01-06 05:24:00,1.6259,1.6259,1.6259,1.6259,17600000.0
2009-01-06 05:25:00,1.62575,1.62595,1.6256,1.62575,24000000.0
2009-01-06 05:26:00,1.62575,1.6258,1.6256,1.6256,27200000.0
2009-01-06 05:27:00,1.62565,1.62585,1.62565,1.62585,22400000.0
2009-01-06 05:28:00,1.62585,1.62595,1.62515,1.62595,43400000.0
2009-01-06 05:29:00,1.62595,1.626,1.62525,1.6253,17200000.0
2009-01-06 05:30:00,1.6253,1.6253,1.6253,1.6253,2000000.0
2009-01-06 05:31:00,1.6253,1.62545,1.6253,1.62545,3600000.0
2009-01-06 05:32:00,1.6252,1.6257,1.6252,1.6257,48400000.0
2009-01-06 05:33:00,1.6257,1.626,1.62535,1.626,19200000.0
2009-01-06 05:34:00,1.626,1.626,1.62565,1.62575,11200000.0
2009-01-06 05:35:00,1.62575,1.62575,1.6257,1.6257,4800000.0
2009-01-06 05:36:00,1.6257,1.62575,1.6257,1.62575,4800000.0
2009-01-06 05:37:00,1.6256,1.6256,1.6254,1.6254,67400000.0
2009-01-06 05:38:00,1.6254,1.6258,1.6253,1.6256,133600001.0
2009-01-06 05:39:00,1.6256,1.6258,1.62555,1.62565,24000000.0
2009-01-06 05:40:00,1.62555,1.62555,1.62555,1.62555,1600000.0
2009-01-06 05:41:00,1.62555,1.62555,1.62555,1.62555,1600000.0
2009-01-06 05:42:00,1.62555,1.6258,1.6254,1.6254,40400000.0
2009-01-06 05:43:00,1.6254,1.6254,1.6254,1.6254,21200000.0
2009-01-06 05:44:00,1.6254,1.6257,1.6254,1.6257,197200000.0
2009-01-06 05:45:00,1.62545,1.62585,1.6253,1.6254,205400000.0
2009-01-06 05:46:00,1.6254,1.6255,1.6254,1.6255,107800000.0
2009-01-06 05:47:00,1.62545,1.6256,1.6254,1.6256,18200000.0
2009-01-06 05:48:00,1.6254,1.62565,1.6254,1.62565,94600000.0
2009-01-06 05:49:00,1.6255,1.6255,1.6254,1.6254,131400000.0
2009-01-06 05:50:00,1.6254,1.6254,1.6254,1.6254,94400000.0
2009-01-06 05:51:00,1.6254,1.6254,1.6252,1.6254,208200000.0
2009-01-06 05:52:00,1.6254,1.6254,1.6246,1.625,21400000.0
2009-01-06 05:53:00,1.625,1.6251,1.62495,1.6251,6400000.0
2009-01-06 05:54:00,1.6251,1.6253,1.625,1.625,17600000.0
2009-01-06 05:55:00,1.6251,1.6252,1.6247,1.62495,34600000.0
2009-01-06 05:56:00,1.62505,1.6254,1.6247,1.62495,48600000.0
2009-01-06 05:57:00,1.625,1.6261,1.62485,1.6254,132400000.0
2009-01-06 05:58:00,1.6253,1.62565,1.6251,1.62535,69000000.0
2009-01-06 05:59:00,1.62545,1.62545,1.6252,1.6253,36400000.0
2009-01-06 06:00:00,1.6253,1.62565,1.6252,1.62565,39000000.0
2009-01-06 06:01:00,1.6257,1.6257,1.62505,1.62515,46800000.0
2009-01-06 06:02:00,1.62505,1.62525,1.62505,1.62515,8000000.0
2009-01-06 06:03:00,1.62515,1.62515,1.62515,1.62515,4800000.0
2009-01-06 06:04:00,1.62515,1.62535,1.62515,1.62515,11200000.0
2009-01-06 06:05:00,1.625,1.625,1.6246,1.6246,15200000.0
2009-01-06 06:06:00,1.6246,1.62515,1.62455,1.62515,62200000.0
2009-01-06 06:07:00,1.6251,1.62545,1.6251,1.6254,33600000.0
2009-01-06 06:08:00,1.62555,1.62565,1.6255,1.6256,19200000.0
2009-01-06 06:09:00,1.6256,1.626,1.6255,1.6258,64400000.0
2009-01-06 06:10:00,1.6256,1.62605,1.6256,1.62605,26600000.0
2009-01-06 06:11:00,1.6261,1.6262,1.6261,1.62615,8600000.0
2009-01-06 06:12:00,1.62605,1.6261,1.62585,1.6261,5800000.0
2009-01-06 06:13:00,1.6263,1.6263,1.6257,1.62575,52600000.0
2009-01-06 06:14:00,1.6257,1.62605,1.6257,1.62605,19800000.0
2009-01-06 06:15:00,1.626,1.6267,1.62565,1.6259,48000000.0
2009-01-06 06:16:00,1.6259,1.6266,1.6259,1.6264,33600000.0
2009-01-06 06:17:00,1.6263,1.62685,1.6263,1.6268,28800000.0
2009-01-06 06:18:00,1.62625,1.62665,1.62625,1.62635,17400000.0
2009-01-06 06:19:00,1.62615,1.62625,1.6261,1.6261,127600000.0
2009-01-06 06:20:00,1.6261,1.6261,1.6261,1.6261,35200000.0
2009-01-06 06:21:00,1.6261,1.6261,1.6261,1.6261,48400000.0
2009-01-06 06:22:00,1.6261,1.6261,1.62545,1.6255,127600000.0
2009-01-06 06:23:00,1.6255,1.6255,1.6253,1.6254,48000000.0
2009-01-06 06:24:00,1.62525,1.62525,1.6242,1.62465,58800000.0
2009-01-06 06:25:00,1.6246,1.62585,1.6246,1.62555,59000000.0
2009-01-06 06:26:00,1.62565,1.6266,1.62565,1.62615,82600000.0
2009-01-06 06:27:00,1.62605,1.6265,1.6256,1.62605,106000000.0
2009-01-06 06:28:00,1.62615,1.62615,1.62505,1.62565,44800000.0
2009-01-06 06:29:00,1.62495,1.62565,1.62415,1.6243,119800000.0
2009-01-06 06:30:00,1.6243,1.6243,1.6235,1.6237,73000000.0
2009-01-06 06:31:00,1.62365,1.62385,1.62355,1.62385,35400000.0
2009-01-06 06:32:00,1.62395,1.62485,1.623,1.62485,106800000.0
2009-01-06 06:33:00,1.62475,1.6248,1.62365,1.62395,298600000.0
2009-01-06 06:34:00,1.6239,1.6244,1.6237,1.62435,49000000.0
2009-01-06 06:35:00,1.62425,1.62495,1.6241,1.6249,72400000.0
2009-01-06 06:36:00,1.62485,1.62545,1.6247,1.6248,105500000.0
2009-01-06 06:37:00,1.6248,1.6249,1.6244,1.6245,70000000.0
2009-01-06 06:38:00,1.6245,1.6245,1.6244,1.6245,25200000.0
2009-01-06 06:39:00,1.62372,1.62413,1.62324,1.62388,185200000.0
2009-01-06 06:40:00,1.6245,1.6245,1.62365,1.62365,41000000.0
2009-01-06 06:41:00,1.62355,1.6237,1.62305,1.6234,23000000.0
2009-01-06 06:42:00,1.6236,1.6236,1.623,1.6232,53800000.0
2009-01-06 06:43:00,1.6232,1.6232,1.622,1.6228,93100000.0
2009-01-06 06:44:00,1.6227,1.6242,1.6226,1.62335,140200000.0
2009-01-06 06:45:00,1.62345,1.62455,1.62285,1.6245,93000000.0
2009-01-06 06:46:00,1.6244,1.6247,1.6235,1.62455,111400000.0
2009-01-06 06:47:00,1.6248,1.62505,1.62415,1.62425,70600000.0
2009-01-06 06:48:00,1.62425,1.6248,1.6228,1.623,97200000.0
2009-01-06 06:49:00,1.62315,1.6243,1.623,1.62365,105200000.0
2009-01-06 06:50:00,1.62385,1.6244,1.6235,1.6237,43600000.0
2009-01-06 06:51:00,1.6237,1.6249,1.6237,1.6239,79200000.0
2009-01-06 06:52:00,1.62405,1.6245,1.6239,1.6244,69400000.0
2009-01-06 06:53:00,1.62435,1.62475,1.62415,1.62475,64000000.0
2009-01-06 06:54:00,1.62485,1.6263,1.6244,1.6255,147600000.0
2009-01-06 06:55:00,1.6255,1.62615,1.6254,1.6255,68600000.0
2009-01-06 06:56:00,1.6255,1.6255,1.6255,1.6255,48000000.0
2009-01-06 06:57:00,1.6255,1.6258,1.6255,1.6255,48000000.0
2009-01-06 06:58:00,1.6255,1.6255,1.6255,1.6255,17600000.0
2009-01-06 06:59:00,1.6255,1.62575,1.6255,1.6256,59000000.0
2009-01-06 07:00:00,1.6255,1.6259,1.62425,1.6244,57600000.0
2009-01-06 07:01:00,1.6244,1.6249,1.6243,1.6244,63400000.0
2009-01-06 07:02:00,1.6244,1.6244,1.62335,1.6234,71000000.0
2009-01-06 07:03:00,1.6234,1.6247,1.6234,1.6247,54400000.0
2009-01-06 07:04:00,1.62475,1.62475,1.6241,1.6242,25000000.0
2009-01-06 07:05:00,1.6244,1.62465,1.6239,1.6242,59600000.0
2009-01-06 07:06:00,1.6243,1.62525,1.6243,1.6245,50000000.0
2009-01-06 07:07:00,1.6247,1.62505,1.6245,1.625,31200000.0
2009-01-06 07:08:00,1.625,1.62505,1.625,1.625,14400000.0
2009-01-06 07:09:00,1.6249,1.62495,1.62435,1.6249,26000000.0
2009-01-06 07:10:00,1.6249,1.6255,1.62485,1.6255,39600000.0
2009-01-06 07:11:00,1.625,1.6255,1.6247,1.62515,91000000.0
2009-01-06 07:12:00,1.6248,1.62515,1.62465,1.62495,64400000.0
2009-01-06 07:13:00,1.62505,1.6254,1.62505,1.6253,61800000.0
2009-01-06 07:14:00,1.6253,1.6255,1.6253,1.62535,43800000.0
2009-01-06 07:15:00,1.62535,1.62575,1.6247,1.6247,98000000.0
2009-01-06 07:16:00,1.6248,1.6248,1.6248,1.6248,20200000.0
2009-01-06 07:17:00,1.62405,1.6248,1.62405,1.6248,30400000.0
2009-01-06 07:18:00,1.6248,1.62545,1.6237,1.62545,66400000.0
2009-01-06 07:19:00,1.62525,1.6261,1.62495,1.62575,130000000.0
2009-01-06 07:20:00,1.62575,1.62645,1.6255,1.62605,127000000.0
2009-01-06 07:21:00,1.626,1.62705,1.6257,1.62705,63800000.0
2009-01-06 07:22:00,1.627,1.627,1.62625,1.62675,72600000.0
2009-01-06 07:23:00,1.6267,1.6267,1.62635,1.62635,38000000.0
2009-01-06 07:24:00,1.6263,1.6268,1.6262,1.62655,65800000.0
2009-01-06 07:25:00,1.6267,1.627,1.62645,1.62695,58800000.0
2009-01-06 07:26:00,1.6271,1.62775,1.6269,1.62705,104600000.0
2009-01-06 07:27:00,1.62705,1.62765,1.627,1.6271,84000000.0
2009-01-06 07:28:00,1.6271,1.62715,1.62565,1.6262,78400000.0
2009-01-06 07:29:00,1.6262,1.627,1.626,1.6265,58600000.0
2009-01-06 07:30:00,1.62665,1.6267,1.62665,1.6267,3200000.0
2009-01-06 07:31:00,1.6267,1.62705,1.6267,1.62695,14400000.0
2009-01-06 07:32:00,1.62755,1.62755,1.6268,1.6268,24600000.0
2009-01-06 07:33:00,1.6268,1.6268,1.6268,1.6268,7000000.0
2009-01-06 07:34:00,1.6268,1.6268,1.6267,1.6268,29000000.0
2009-01-06 07:35:00,1.6268,1.6268,1.6249,1.6268,48200000.0
2009-01-06 07:36:00,1.6266,1.6268,1.62515,1.62555,40400000.0
2009-01-06 07:37:00,1.6256,1.62565,1.62535,1.6256,15600000.0
2009-01-06 07:38:00,1.62565,1.6273,1.6255,1.6273,84800000.0
2009-01-06 07:39:00,1.62735,1.62785,1.62665,1.6272,55800000.0
2009-01-06 07:40:00,1.62745,1.6278,1.6261,1.6278,79000000.0
2009-01-06 07:41:00,1.6277,1.6277,1.62685,1.627,58400000.0
2009-01-06 07:42:00,1.627,1.627,1.627,1.627,81200000.0
2009-01-06 07:43:00,1.627,1.62755,1.6269,1.62755,92400000.0
2009-01-06 07:44:00,1.6274,1.62765,1.627,1.62715,34200000.0
2009-01-06 07:45:00,1.62715,1.62735,1.6269,1.62735,8600000.0
2009-01-06 07:46:00,1.62755,1.62755,1.62665,1.6268,33400000.0
2009-01-06 07:47:00,1.6268,1.62695,1.6261,1.6269,21600000.0
2009-01-06 07:48:00,1.6267,1.62675,1.6267,1.6267,4000000.0
2009-01-06 07:49:00,1.62625,1.6275,1.6261,1.6275,38800000.0
2009-01-06 07:50:00,1.6275,1.6279,1.6268,1.6279,52400000.0
2009-01-06 07:51:00,1.6282,1.6282,1.6271,1.6273,47000000.0
2009-01-06 07:52:00,1.6273,1.6276,1.6271,1.6272,73800000.0
2009-01-06 07:53:00,1.6272,1.6272,1.6248,1.6272,25800000.0
2009-01-06 07:54:00,1.6272,1.6272,1.6272,1.6272,3000000.0
2009-01-06 07:55:00,1.6272,1.6272,1.62475,1.62555,21600000.0
2009-01-06 07:56:00,1.62535,1.6262,1.625,1.62605,38600000.0
2009-01-06 07:57:00,1.62605,1.62685,1.62555,1.6268,73200000.0
2009-01-06 07:58:00,1.6267,1.62795,1.62645,1.6276,53800000.0
2009-01-06 07:59:00,1.628,1.6287,1.6278,1.6281,47800000.0
2009-01-06 08:00:00,1.6281,1.6282,1.6278,1.6278,32600000.0
2009-01-06 08:01:00,1.6278,1.62815,1.6277,1.6278,95600000.0
2009-01-06 08:02:00,1.6278,1.6278,1.6274,1.6278,52400000.0
2009-01-06 08:03:00,1.6278,1.62805,1.6278,1.62805,12200000.0
2009-01-06 08:04:00,1.6281,1.62895,1.6278,1.6281,85600000.0
2009-01-06 08:05:00,1.6281,1.6281,1.6257,1.6258,51000000.0
2009-01-06 08:06:00,1.6258,1.6258,1.6254,1.6258,27000000.0
2009-01-06 08:07:00,1.6258,1.6258,1.6254,1.6258,20000000.0
2009-01-06 08:08:00,1.6258,1.6258,1.62385,1.62445,61400000.0
2009-01-06 08:09:00,1.6245,1.625,1.624,1.62495,54200000.0
2009-01-06 08:10:00,1.625,1.6252,1.6248,1.6248,42800000.0
2009-01-06 08:11:00,1.6249,1.62595,1.6249,1.62595,46600000.0
2009-01-06 08:12:00,1.626,1.62605,1.62525,1.62525,49800000.0
2009-01-06 08:13:00,1.6248,1.62525,1.6243,1.62455,47800000.0
2009-01-06 08:14:00,1.62455,1.62485,1.62425,1.6244,20800000.0
2009-01-06 08:15:00,1.6244,1.6248,1.6244,1.6246,66000000.0
2009-01-06 08:16:00,1.62465,1.62485,1.6245,1.62475,35600000.0
2009-01-06 08:17:00,1.6247,1.6247,1.6241,1.62455,40800000.0
2009-01-06 08:18:00,1.62455,1.6248,1.6237,1.6237,71400000.0
2009-01-06 08:19:00,1.62385,1.62495,1.6235,1.6248,102200000.0
2009-01-06 08:20:00,1.625,1.62665,1.62485,1.6257,119000000.0
2009-01-06 08:21:00,1.62545,1.62665,1.62525,1.626,200800000.0
2009-01-06 08:22:00,1.62605,1.62665,1.62605,1.6265,24200000.0
2009-01-06 08:23:00,1.6265,1.62675,1.6261,1.6261,38200000.0
2009-01-06 08:24:00,1.6262,1.62635,1.626,1.6262,35000000.0
2009-01-06 08:25:00,1.62625,1.6263,1.62525,1.6255,101000000.0
2009-01-06 08:26:00,1.62545,1.62635,1.62545,1.6255,70000000.0
2009-01-06 08:27:00,1.62565,1.6259,1.6255,1.6259,54000000.0
2009-01-06 08:28:00,1.6259,1.6263,1.6255,1.6263,65200000.0
2009-01-06 08:29:00,1.6264,1.6264,1.62525,1.6254,82399999.0
2009-01-06 08:30:00,1.6254,1.626,1.6254,1.62555,138800001.0
2009-01-06 08:31:00,1.6257,1.6265,1.62565,1.62645,36600000.0
2009-01-06 08:32:00,1.6264,1.6264,1.625,1.62585,49200000.0
2009-01-06 08:33:00,1.62605,1.62625,1.62595,1.6261,14800000.0
2009-01-06 08:34:00,1.626,1.62635,1.62565,1.6259,29000000.0
2009-01-06 08:35:00,1.62585,1.62585,1.6248,1.6256,51600000.0
2009-01-06 08:36:00,1.62555,1.62555,1.62555,1.62555,11200000.0
2009-01-06 08:37:00,1.62555,1.62565,1.62505,1.62565,40400000.0
2009-01-06 08:38:00,1.6257,1.6257,1.6252,1.62555,49800000.0
2009-01-06 08:39:00,1.6253,1.6258,1.62465,1.6248,54200000.0
2009-01-06 08:40:00,1.62495,1.6255,1.62495,1.6253,17800000.0
2009-01-06 08:41:00,1.6253,1.6253,1.6251,1.6251,16400000.0
2009-01-06 08:42:00,1.6251,1.6251,1.6251,1.6251,15000000.0
2009-01-06 08:43:00,1.6251,1.62515,1.6251,1.62515,16400000.0
2009-01-06 08:44:00,1.62515,1.6252,1.6251,1.6251,20400000.0
2009-01-06 08:45:00,1.6251,1.62535,1.625,1.625,45400000.0
2009-01-06 08:46:00,1.625,1.6251,1.625,1.6251,19000000.0
2009-01-06 08:47:00,1.6251,1.62525,1.6251,1.6251,35400000.0
2009-01-06 08:48:00,1.6251,1.6251,1.6251,1.6251,15000000.0
2009-01-06 08:49:00,1.6251,1.6251,1.6251,1.6251,21000000.0
2009-01-06 08:50:00,1.6251,1.6251,1.62455,1.62455,61000000.0
2009-01-06 08:51:00,1.62495,1.6251,1.62355,1.6243,66400000.0
2009-01-06 08:52:00,1.6243,1.6246,1.6239,1.624,76200000.0
2009-01-06 08:53:00,1.62415,1.62415,1.6234,1.62365,31600000.0
2009-01-06 08:54:00,1.6235,1.6246,1.6235,1.6246,44600000.0
2009-01-06 08:55:00,1.62455,1.6251,1.62405,1.6251,30800000.0
2009-01-06 08:56:00,1.6249,1.6255,1.6241,1.6246,56600000.0
2009-01-06 08:57:00,1.6246,1.6249,1.6227,1.623,285000000.0
2009-01-06 08:58:00,1.62295,1.6233,1.6229,1.62315,64600000.0
2009-01-06 08:59:00,1.62315,1.62315,1.623,1.623,30000000.0
2009-01-06 09:00:00,1.623,1.623,1.6213,1.62235,106600000.0
2009-01-06 09:01:00,1.6222,1.6228,1.622,1.6228,56200000.0
2009-01-06 09:02:00,1.6228,1.62285,1.62155,1.62235,156200000.0
2009-01-06 09:03:00,1.62235,1.62235,1.6198,1.62025,284000000.0
2009-01-06 09:04:00,1.6204,1.6215,1.61895,1.6215,242800000.0
2009-01-06 09:05:00,1.62155,1.6225,1.6214,1.6225,124800000.0
2009-01-06 09:06:00,1.6225,1.6228,1.6224,1.6225,162000000.0
2009-01-06 09:07:00,1.6225,1.6229,1.6223,1.62235,242200000.0
2009-01-06 09:08:00,1.62225,1.6227,1.621,1.6213,604999987.0
2009-01-06 09:09:00,1.62165,1.6221,1.62015,1.6205,907799987.0
2009-01-06 09:10:00,1.6205,1.62125,1.62015,1.62095,222800000.0
2009-01-06 09:11:00,1.62095,1.62165,1.62075,1.62125,129200000.0
2009-01-06 09:12:00,1.62125,1.62225,1.6211,1.62195,201600000.0
2009-01-06 09:13:00,1.622,1.6224,1.6213,1.62155,143000000.0
2009-01-06 09:14:00,1.6215,1.62165,1.6207,1.6215,221200000.0
2009-01-06 09:15:00,1.6215,1.6222,1.62125,1.62175,183400000.0
2009-01-06 09:16:00,1.62215,1.6224,1.6212,1.6212,74400000.0
2009-01-06 09:17:00,1.6214,1.6216,1.6204,1.62045,162400000.0
2009-01-06 09:18:00,1.6203,1.6212,1.6198,1.6212,324000000.0
2009-01-06 09:19:00,1.62115,1.6223,1.6209,1.6216,259400000.0
2009-01-06 09:20:00,1.6216,1.6216,1.6207,1.6215,322400000.0
2009-01-06 09:21:00,1.62155,1.62175,1.6208,1.62125,276600000.0
2009-01-06 09:22:00,1.62115,1.6214,1.6202,1.62055,284600000.0
2009-01-06 09:23:00,1.62055,1.6207,1.6201,1.6203,278800000.0
2009-01-06 09:24:00,1.6203,1.62185,1.62,1.6217,319200000.0
2009-01-06 09:25:00,1.6218,1.62205,1.6211,1.6213,223200000.0
2009-01-06 09:26:00,1.62135,1.6214,1.62105,1.6213,183800000.0
2009-01-06 09:27:00,1.6213,1.6224,1.6213,1.6222,141800000.0
2009-01-06 09:28:00,1.6222,1.624,1.6219,1.624,278600000.0
2009-01-06 09:29:00,1.6241,1.6246,1.62385,1.62415,194800000.0
2009-01-06 09:30:00,1.62405,1.625,1.62335,1.62485,261200000.0
2009-01-06 09:31:00,1.62485,1.62505,1.6232,1.62415,241400000.0
2009-01-06 09:32:00,1.6242,1.62455,1.62375,1.62405,199000000.0
2009-01-06 09:33:00,1.6241,1.6242,1.62285,1.6231,221600000.0
2009-01-06 09:34:00,1.62305,1.62375,1.62245,1.6233,226000000.0
2009-01-06 09:35:00,1.6231,1.6247,1.623,1.62455,294000000.0
2009-01-06 09:36:00,1.6246,1.6256,1.6245,1.62475,258600000.0
2009-01-06 09:37:00,1.6247,1.62495,1.62445,1.62445,153800000.0
2009-01-06 09:38:00,1.6245,1.6255,1.6245,1.6249,191800000.0
2009-01-06 09:39:00,1.6247,1.62515,1.62445,1.62475,233000000.0
2009-01-06 09:40:00,1.6247,1.6249,1.62305,1.62315,385799999.0
2009-01-06 09:41:00,1.62315,1.62315,1.62195,1.62285,387400000.0
2009-01-06 09:42:00,1.6228,1.62375,1.6224,1.62265,285400000.0
2009-01-06 09:43:00,1.62265,1.6246,1.6225,1.62325,246200000.0
2009-01-06 09:44:00,1.62335,1.6244,1.62295,1.6242,243000000.0
2009-01-06 09:45:00,1.6242,1.62475,1.6239,1.62435,294200000.0
2009-01-06 09:46:00,1.62435,1.62525,1.62435,1.6251,183400000.0
2009-01-06 09:47:00,1.6251,1.62575,1.62455,1.62565,122000000.0
2009-01-06 09:48:00,1.62575,1.626,1.62535,1.6254,186600000.0
2009-01-06 09:49:00,1.6254,1.6264,1.6244,1.6264,564800007.0
2009-01-06 09:50:00,1.6264,1.6281,1.6262,1.62685,301400000.0
2009-01-06 09:51:00,1.62685,1.6283,1.62685,1.6283,155100000.0
2009-01-06 09:52:00,1.6284,1.6295,1.62805,1.6291,130400000.0
2009-01-06 09:53:00,1.62925,1.63155,1.62915,1.63155,181199999.0
2009-01-06 09:54:00,1.63165,1.63235,1.6314,1.63225,176200000.0
2009-01-06 09:55:00,1.63225,1.63325,1.63225,1.63325,178600000.0
2009-01-06 09:56:00,1.63325,1.6344,1.6331,1.6338,245200001.0
2009-01-06 09:57:00,1.6338,1.63415,1.63195,1.632,692000001.0
2009-01-06 09:58:00,1.632,1.63265,1.63115,1.63265,170200001.0
2009-01-06 09:59:00,1.63265,1.63285,1.6321,1.63235,207400000.0
2009-01-06 10:00:00,1.6324,1.63285,1.63185,1.6323,455000000.0
2009-01-06 10:01:00,1.6323,1.6325,1.6313,1.63145,772800002.0
2009-01-06 10:02:00,1.63145,1.63245,1.63125,1.63245,354400000.0
2009-01-06 10:03:00,1.6324,1.6335,1.632,1.6333,346200000.0
2009-01-06 10:04:00,1.63295,1.63335,1.6327,1.6328,238199998.0
2009-01-06 10:05:00,1.6328,1.6328,1.6317,1.63225,331399993.0
2009-01-06 10:06:00,1.6322,1.6328,1.6321,1.63235,284600000.0
2009-01-06 10:07:00,1.6324,1.63245,1.63195,1.6321,956000001.0
2009-01-06 10:08:00,1.6321,1.6324,1.6319,1.6319,595600002.0
2009-01-06 10:09:00,1.6319,1.6322,1.63135,1.6315,610800000.0
2009-01-06 10:10:00,1.63135,1.632,1.6313,1.6319,192000000.0
2009-01-06 10:11:00,1.6319,1.632,1.6313,1.6313,185400000.0
2009-01-06 10:12:00,1.6313,1.6321,1.63095,1.63155,151700000.0
2009-01-06 10:13:00,1.6315,1.63205,1.6312,1.6319,224400000.0
2009-01-06 10:14:00,1.6318,1.63525,1.6318,1.63525,213400000.0
2009-01-06 10:15:00,1.6353,1.63585,1.63335,1.63335,241800000.0
2009-01-06 10:16:00,1.6334,1.63445,1.63295,1.6344,265400000.0
2009-01-06 10:17:00,1.6344,1.6362,1.6343,1.6361,317900000.0
2009-01-06 10:18:00,1.6361,1.63625,1.6356,1.6361,125600000.0
2009-01-06 10:19:00,1.63635,1.63695,1.63615,1.6366,215000000.0
2009-01-06 10:20:00,1.6365,1.63825,1.6365,1.63775,224600000.0
2009-01-06 10:21:00,1.638,1.64,1.6379,1.64,233600000.0
2009-01-06 10:22:00,1.6399,1.6416,1.63985,1.64125,177000000.0
2009-01-06 10:23:00,1.64125,1.6415,1.6403,1.6408,231800000.0
2009-01-06 10:24:00,1.6408,1.64095,1.6398,1.64065,261200000.0
2009-01-06 10:25:00,1.64065,1.64085,1.64,1.6403,186800000.0
2009-01-06 10:26:00,1.64035,1.6408,1.6399,1.6408,165600000.0
2009-01-06 10:27:00,1.6407,1.6416,1.64055,1.64095,304800000.0
2009-01-06 10:28:00,1.64095,1.64185,1.64075,1.64135,226800000.0
2009-01-06 10:29:00,1.6414,1.64145,1.63985,1.64,355200000.0
2009-01-06 10:30:00,1.64,1.64135,1.63975,1.641,258200000.0
2009-01-06 10:31:00,1.6411,1.643,1.64105,1.6427,199600000.0
2009-01-06 10:32:00,1.6426,1.64265,1.64105,1.64125,139600000.0
2009-01-06 10:33:00,1.6413,1.64135,1.64045,1.64045,264000000.0
2009-01-06 10:34:00,1.64045,1.64105,1.63975,1.6398,83500000.0
2009-01-06 10:35:00,1.64005,1.6403,1.63965,1.64,159600000.0
2009-01-06 10:36:00,1.63985,1.63985,1.6395,1.6395,416800000.0
2009-01-06 10:37:00,1.6395,1.6398,1.6388,1.63955,290000000.0
2009-01-06 10:38:00,1.6396,1.64045,1.6395,1.6402,110800000.0
2009-01-06 10:39:00,1.6403,1.6406,1.6399,1.6405,116600000.0
2009-01-06 10:40:00,1.6404,1.6407,1.6398,1.6399,158800000.0
2009-01-06 10:41:00,1.6399,1.6399,1.63905,1.6398,190600000.0
2009-01-06 10:42:00,1.6398,1.63995,1.63895,1.6394,319400000.0
2009-01-06 10:43:00,1.63935,1.6404,1.639,1.64005,223600000.0
2009-01-06 10:44:00,1.6401,1.64055,1.63975,1.63995,142400000.0
2009-01-06 10:45:00,1.64,1.64085,1.63975,1.64085,194600000.0
2009-01-06 10:46:00,1.6409,1.641,1.6401,1.6403,212800000.0
2009-01-06 10:47:00,1.6403,1.64105,1.64015,1.6403,179000000.0
2009-01-06 10:48:00,1.6403,1.6406,1.63885,1.63975,183500000.0
2009-01-06 10:49:00,1.6397,1.6414,1.6393,1.6408,330000000.0
2009-01-06 10:50:00,1.6408,1.6408,1.63935,1.63945,432600000.0
2009-01-06 10:51:00,1.63945,1.64125,1.63935,1.641,148200000.0
2009-01-06 10:52:00,1.64095,1.6424,1.6409,1.6418,222400000.0
2009-01-06 10:53:00,1.6418,1.6418,1.6412,1.6418,186200000.0
2009-01-06 10:54:00,1.6417,1.642,1.6414,1.64185,164200000.0
2009-01-06 10:55:00,1.64175,1.64295,1.6413,1.64295,223200000.0
2009-01-06 10:56:00,1.64305,1.6455,1.6429,1.6455,134400000.0
2009-01-06 10:57:00,1.6455,1.6455,1.644,1.6445,417800001.0
2009-01-06 10:58:00,1.6444,1.64485,1.6443,1.6443,569400003.0
2009-01-06 10:59:00,1.6443,1.6444,1.6431,1.6431,370000006.0
2009-01-06 11:00:00,1.6431,1.6431,1.6418,1.64195,135200000.0
2009-01-06 11:01:00,1.64195,1.6427,1.6419,1.6419,257000000.0
2009-01-06 11:02:00,1.6419,1.6419,1.64085,1.6412,260200000.0
2009-01-06 11:03:00,1.6412,1.64175,1.64095,1.641,173200000.0
2009-01-06 11:04:00,1.64115,1.642,1.641,1.64185,137800000.0
2009-01-06 11:05:00,1.64185,1.64355,1.6418,1.64355,164700000.0
2009-01-06 11:06:00,1.64345,1.64475,1.64315,1.6441,231800000.0
2009-01-06 11:07:00,1.6441,1.645,1.64335,1.64485,232000000.0
2009-01-06 11:08:00,1.64485,1.6449,1.64445,1.64475,167200000.0
2009-01-06 11:09:00,1.6448,1.64555,1.6447,1.6454,125200000.0
2009-01-06 11:10:00,1.64545,1.64595,1.64515,1.6454,105600000.0
2009-01-06 11:11:00,1.6454,1.6454,1.6451,1.6451,325000000.0
2009-01-06 11:12:00,1.6451,1.6451,1.6437,1.6437,474200001.0
2009-01-06 11:13:00,1.6439,1.64425,1.64375,1.64375,155400000.0
2009-01-06 11:14:00,1.64375,1.64375,1.6435,1.6436,303400000.0
2009-01-06 11:15:00,1.6436,1.64375,1.6434,1.6436,382000000.0
2009-01-06 11:16:00,1.6436,1.6438,1.6424,1.6424,295400000.0
2009-01-06 11:17:00,1.6424,1.64295,1.6413,1.64155,367600000.0
2009-01-06 11:18:00,1.64165,1.64165,1.6402,1.6402,765200000.0
2009-01-06 11:19:00,1.64025,1.6407,1.6399,1.64025,281600000.0
2009-01-06 11:20:00,1.64025,1.64065,1.64,1.6402,638400005.0
2009-01-06 11:21:00,1.64035,1.641,1.6401,1.641,120799999.0
2009-01-06 11:22:00,1.64085,1.64145,1.6406,1.64085,119400000.0
2009-01-06 11:23:00,1.641,1.64175,1.641,1.64175,275600000.0
2009-01-06 11:24:00,1.6417,1.64225,1.64115,1.64215,119200000.0
2009-01-06 11:25:00,1.64215,1.64235,1.6415,1.6416,365200000.0
2009-01-06 11:26:00,1.6416,1.642,1.6414,1.64165,1064800011.0
2009-01-06 11:27:00,1.64165,1.642,1.6415,1.6417,604800000.0
2009-01-06 11:28:00,1.6417,1.64245,1.6414,1.64245,724000006.0
2009-01-06 11:29:00,1.64235,1.6428,1.642,1.6422,224400000.0
2009-01-06 11:30:00,1.6422,1.6434,1.6414,1.64195,300800000.0
2009-01-06 11:31:00,1.64195,1.6427,1.64155,1.6427,293000000.0
2009-01-06 11:32:00,1.6427,1.6441,1.64225,1.6439,200500000.0
2009-01-06 11:33:00,1.644,1.6451,1.64345,1.64375,351200000.0
2009-01-06 11:34:00,1.64375,1.64375,1.6427,1.64295,183000000.0
2009-01-06 11:35:00,1.64305,1.6434,1.64295,1.643,96000000.0
2009-01-06 11:36:00,1.64305,1.6433,1.6429,1.6429,143200000.0
2009-01-06 11:37:00,1.64295,1.64365,1.6429,1.64345,165000000.0
2009-01-06 11:38:00,1.64345,1.6441,1.64185,1.6441,444400005.0
2009-01-06 11:39:00,1.6441,1.6443,1.6433,1.644,268599999.0
2009-01-06 11:40:00,1.644,1.6449,1.644,1.6448,205400000.0
2009-01-06 11:41:00,1.6448,1.6453,1.6444,1.64525,232200000.0
2009-01-06 11:42:00,1.64525,1.646,1.64505,1.646,193200000.0
2009-01-06 11:43:00,1.64585,1.64635,1.6458,1.6458,190400000.0
2009-01-06 11:44:00,1.6458,1.6461,1.64515,1.6454,443800000.0
2009-01-06 11:45:00,1.64545,1.64605,1.64525,1.6458,186400000.0
2009-01-06 11:46:00,1.6458,1.6464,1.6454,1.64625,278900000.0
2009-01-06 11:47:00,1.64625,1.64645,1.646,1.64605,267600000.0
2009-01-06 11:48:00,1.64605,1.6462,1.6455,1.6456,434600000.0
2009-01-06 11:49:00,1.6456,1.6456,1.6437,1.6443,204200002.0
2009-01-06 11:50:00,1.64425,1.64425,1.64135,1.64165,530200000.0
2009-01-06 11:51:00,1.6416,1.6416,1.6407,1.6409,315200000.0
2009-01-06 11:52:00,1.64095,1.64285,1.64085,1.6419,207000000.0
2009-01-06 11:53:00,1.64205,1.64235,1.6417,1.64235,109800000.0
2009-01-06 11:54:00,1.6425,1.6425,1.6395,1.6398,455200006.0
2009-01-06 11:55:00,1.63975,1.63995,1.6393,1.63985,223800000.0
2009-01-06 11:56:00,1.6397,1.64005,1.6396,1.63985,176400000.0
2009-01-06 11:57:00,1.6398,1.6401,1.6398,1.64005,63800000.0
2009-01-06 11:58:00,1.6401,1.64025,1.64005,1.6401,65400000.0
2009-01-06 11:59:00,1.64005,1.6401,1.6395,1.6397,251800001.0
2009-01-06 12:00:00,1.6397,1.6411,1.63915,1.63985,339600000.0
2009-01-06 12:01:00,1.6398,1.6417,1.63945,1.6416,151000000.0
2009-01-06 12:02:00,1.6417,1.64215,1.6413,1.64205,146700000.0
2009-01-06 12:03:00,1.64205,1.64265,1.64135,1.6421,186000000.0
2009-01-06 12:04:00,1.6421,1.6425,1.64115,1.6417,158700000.0
2009-01-06 12:05:00,1.6417,1.64175,1.64115,1.64125,147800000.0
2009-01-06 12:06:00,1.64115,1.64335,1.64095,1.6428,157900000.0
2009-01-06 12:07:00,1.6427,1.6452,1.6426,1.645,203000000.0
2009-01-06 12:08:00,1.64505,1.64725,1.64495,1.64665,174300000.0
2009-01-06 12:09:00,1.6468,1.6472,1.64625,1.64675,175200000.0
2009-01-06 12:10:00,1.64675,1.64765,1.6464,1.64735,284400000.0
2009-01-06 12:11:00,1.6473,1.6485,1.647,1.6481,142400000.0
2009-01-06 12:12:00,1.64805,1.6486,1.6477,1.6477,287600000.0
2009-01-06 12:13:00,1.64775,1.64845,1.6477,1.6478,316200000.0
2009-01-06 12:14:00,1.64785,1.64785,1.6458,1.6458,221300000.0
2009-01-06 12:15:00,1.6458,1.64635,1.6455,1.64555,193000000.0
2009-01-06 12:16:00,1.64555,1.6465,1.64555,1.646,178900000.0
2009-01-06 12:17:00,1.646,1.64665,1.6455,1.64575,214600000.0
2009-01-06 12:18:00,1.64585,1.6467,1.64555,1.64645,290200000.0
2009-01-06 12:19:00,1.64635,1.64675,1.64575,1.6458,229500000.0
2009-01-06 12:20:00,1.6458,1.6464,1.64485,1.64635,267200000.0
2009-01-06 12:21:00,1.6464,1.6479,1.6464,1.64785,136000000.0
2009-01-06 12:22:00,1.64785,1.64825,1.6475,1.6475,362600000.0
2009-01-06 12:23:00,1.6473,1.64795,1.6469,1.647,320600000.0
2009-01-06 12:24:00,1.64705,1.64755,1.64655,1.64725,200400000.0
2009-01-06 12:25:00,1.6474,1.6477,1.6472,1.6474,126800000.0
2009-01-06 12:26:00,1.6473,1.64775,1.64695,1.64775,267800000.0
2009-01-06 12:27:00,1.6478,1.6479,1.647,1.6471,214200000.0
2009-01-06 12:28:00,1.6471,1.6471,1.6457,1.64615,258800000.0
2009-01-06 12:29:00,1.64615,1.64655,1.64525,1.6454,374200000.0
2009-01-06 12:30:00,1.6454,1.64615,1.6451,1.6461,297800000.0
2009-01-06 12:31:00,1.64605,1.6464,1.6448,1.6448,336400000.0
2009-01-06 12:32:00,1.6448,1.64575,1.6448,1.64555,341400000.0
2009-01-06 12:33:00,1.6456,1.6457,1.64455,1.6449,459200000.0
2009-01-06 12:34:00,1.64495,1.6453,1.64465,1.645,398800000.0
2009-01-06 12:35:00,1.645,1.64565,1.6447,1.64565,320000000.0
2009-01-06 12:36:00,1.64545,1.64585,1.64465,1.6456,396000000.0
2009-01-06 12:37:00,1.6456,1.6462,1.6453,1.64615,196400000.0
2009-01-06 12:38:00,1.64615,1.6467,1.64585,1.64655,265200000.0
2009-01-06 12:39:00,1.64655,1.64665,1.6458,1.64595,375200000.0
2009-01-06 12:40:00,1.64605,1.6464,1.64585,1.6459,218400000.0
2009-01-06 12:41:00,1.6458,1.6461,1.6457,1.6457,189400000.0
2009-01-06 12:42:00,1.6457,1.64585,1.64475,1.64475,250800000.0
2009-01-06 12:43:00,1.64485,1.64495,1.6442,1.6443,236600000.0
2009-01-06 12:44:00,1.64435,1.64475,1.6442,1.6443,103400000.0
2009-01-06 12:45:00,1.6443,1.64445,1.6443,1.6443,76600000.0
2009-01-06 12:46:00,1.6443,1.64445,1.6437,1.64395,106000000.0
2009-01-06 12:47:00,1.64395,1.64445,1.64385,1.6442,287200000.0
2009-01-06 12:48:00,1.6442,1.64445,1.6438,1.6438,118200000.0
2009-01-06 12:49:00,1.6438,1.6438,1.6426,1.643,274800000.0
2009-01-06 12:50:00,1.643,1.64365,1.6428,1.6433,189000000.0
2009-01-06 12:51:00,1.64335,1.6434,1.6418,1.6418,259199998.0
2009-01-06 12:52:00,1.6418,1.64205,1.64095,1.64185,262200000.0
2009-01-06 12:53:00,1.64175,1.64275,1.64175,1.64245,320000000.0
2009-01-06 12:54:00,1.64255,1.6428,1.6421,1.64265,190600000.0
2009-01-06 12:55:00,1.64275,1.64275,1.64075,1.6419,212400000.0
2009-01-06 12:56:00,1.6419,1.6431,1.6419,1.64275,211800000.0
2009-01-06 12:57:00,1.6428,1.6428,1.6421,1.6423,160800000.0
2009-01-06 12:58:00,1.64235,1.64235,1.641,1.6413,309400000.0
2009-01-06 12:59:00,1.6414,1.6414,1.6403,1.6403,252000000.0
2009-01-06 13:00:00,1.6403,1.6412,1.6397,1.64115,251400000.0
2009-01-06 13:01:00,1.64115,1.64175,1.64115,1.6414,242000000.0
2009-01-06 13:02:00,1.64145,1.64165,1.6411,1.6411,317200000.0
2009-01-06 13:03:00,1.6411,1.64155,1.641,1.6415,334400000.0
2009-01-06 13:04:00,1.6415,1.6415,1.6411,1.6413,365600000.0
2009-01-06 13:05:00,1.64125,1.6413,1.6411,1.6411,215000000.0
2009-01-06 13:06:00,1.6411,1.642,1.64105,1.64185,153000000.0
2009-01-06 13:07:00,1.64185,1.6419,1.64145,1.64185,88600000.0
2009-01-06 13:08:00,1.642,1.642,1.6413,1.6414,204400000.0
2009-01-06 13:09:00,1.6414,1.6419,1.6413,1.6414,198400000.0
2009-01-06 13:10:00,1.6413,1.6414,1.64065,1.64115,162000000.0
2009-01-06 13:11:00,1.6412,1.64145,1.6407,1.6408,347800000.0
2009-01-06 13:12:00,1.6408,1.64175,1.6408,1.64175,149800000.0
2009-01-06 13:13:00,1.64175,1.64175,1.6412,1.6413,224800000.0
2009-01-06 13:14:00,1.6413,1.6418,1.6412,1.6414,232000000.0
2009-01-06 13:15:00,1.6414,1.64205,1.6405,1.6416,339000000.0
2009-01-06 13:16:00,1.64165,1.6422,1.64145,1.64175,303400000.0
2009-01-06 13:17:00,1.64175,1.6418,1.6404,1.6405,312200000.0
2009-01-06 13:18:00,1.6405,1.641,1.6399,1.6407,212400000.0
2009-01-06 13:19:00,1.64065,1.6416,1.64045,1.64145,145600000.0
2009-01-06 13:20:00,1.6415,1.64165,1.64115,1.64135,115400000.0
2009-01-06 13:21:00,1.6413,1.64255,1.64085,1.64175,271400000.0
2009-01-06 13:22:00,1.6419,1.64225,1.64085,1.64115,258800000.0
2009-01-06 13:23:00,1.6412,1.6416,1.64075,1.64075,149000000.0
2009-01-06 13:24:00,1.6408,1.6408,1.64,1.6401,185199999.0
2009-01-06 13:25:00,1.6402,1.6404,1.6392,1.6392,438400006.0
2009-01-06 13:26:00,1.63915,1.6397,1.6388,1.6395,244800000.0
2009-01-06 13:27:00,1.63955,1.6402,1.6395,1.63985,249000000.0
2009-01-06 13:28:00,1.6398,1.63995,1.6396,1.6396,220000000.0
2009-01-06 13:29:00,1.6396,1.6396,1.63895,1.63895,289200000.0
2009-01-06 13:30:00,1.63905,1.63985,1.63905,1.6392,177400000.0
2009-01-06 13:31:00,1.6392,1.6393,1.6389,1.6392,80200000.0
2009-01-06 13:32:00,1.6391,1.63945,1.6391,1.63925,153200000.0
2009-01-06 13:33:00,1.63925,1.63935,1.6389,1.6392,338400000.0
2009-01-06 13:34:00,1.6392,1.6395,1.63915,1.63935,159200000.0
2009-01-06 13:35:00,1.6393,1.6395,1.6388,1.63915,238800000.0
2009-01-06 13:36:00,1.63915,1.6393,1.63865,1.63865,221200000.0
2009-01-06 13:37:00,1.6385,1.6385,1.6376,1.6379,134200000.0
2009-01-06 13:38:00,1.63785,1.63845,1.6371,1.6375,224600000.0
2009-01-06 13:39:00,1.6374,1.63765,1.6371,1.6376,268800000.0
2009-01-06 13:40:00,1.6376,1.6377,1.6373,1.63735,249000000.0
2009-01-06 13:41:00,1.6373,1.6391,1.6366,1.6389,222400000.0
2009-01-06 13:42:00,1.63885,1.63945,1.6381,1.6384,235400000.0
2009-01-06 13:43:00,1.6384,1.6398,1.6384,1.63945,175600000.0
2009-01-06 13:44:00,1.6395,1.6404,1.63905,1.64,176200000.0
2009-01-06 13:45:00,1.6401,1.6406,1.63875,1.6388,284200000.0
2009-01-06 13:46:00,1.63875,1.6396,1.63865,1.639,246500001.0
2009-01-06 13:47:00,1.639,1.63965,1.6384,1.6396,588600000.0
2009-01-06 13:48:00,1.6396,1.63985,1.63895,1.63955,166600000.0
2009-01-06 13:49:00,1.6395,1.63965,1.6391,1.63915,246000000.0
2009-01-06 13:50:00,1.63915,1.63925,1.63855,1.63855,319200000.0
2009-01-06 13:51:00,1.63865,1.63875,1.6384,1.6385,153400000.0
2009-01-06 13:52:00,1.6386,1.639,1.63845,1.63875,141400000.0
2009-01-06 13:53:00,1.6388,1.6398,1.6388,1.6396,205000000.0
2009-01-06 13:54:00,1.6397,1.6421,1.6396,1.6417,237200000.0
2009-01-06 13:55:00,1.6418,1.642,1.64015,1.64045,158400000.0
2009-01-06 13:56:00,1.64045,1.64185,1.64045,1.64165,200400000.0
2009-01-06 13:57:00,1.6417,1.6421,1.6414,1.6414,404600000.0
2009-01-06 13:58:00,1.6413,1.64165,1.64035,1.64085,198200000.0
2009-01-06 13:59:00,1.64085,1.64155,1.64085,1.64085,153200000.0
2009-01-06 14:00:00,1.64085,1.6412,1.6396,1.63975,303800000.0
2009-01-06 14:01:00,1.6396,1.64025,1.6395,1.64025,200200000.0
2009-01-06 14:02:00,1.64025,1.641,1.64005,1.641,220800000.0
2009-01-06 14:03:00,1.6412,1.64175,1.64105,1.6416,344200001.0
2009-01-06 14:04:00,1.6416,1.64235,1.64145,1.6421,261400000.0
2009-01-06 14:05:00,1.64225,1.64295,1.6419,1.6423,230700000.0
2009-01-06 14:06:00,1.6423,1.64305,1.6423,1.6427,105000000.0
2009-01-06 14:07:00,1.6427,1.6427,1.6418,1.6422,330199996.0
2009-01-06 14:08:00,1.6422,1.64255,1.64205,1.64215,100200000.0
2009-01-06 14:09:00,1.64235,1.64235,1.6414,1.64215,207000000.0
2009-01-06 14:10:00,1.64225,1.64305,1.6421,1.64215,479000000.0
2009-01-06 14:11:00,1.64215,1.6424,1.641,1.6415,344200000.0
2009-01-06 14:12:00,1.64145,1.6423,1.6412,1.6423,203500000.0
2009-01-06 14:13:00,1.64235,1.6429,1.64215,1.6425,160000000.0
2009-01-06 14:14:00,1.6425,1.6432,1.6424,1.6431,158400000.0
2009-01-06 14:15:00,1.6431,1.6431,1.64225,1.64265,323600000.0
2009-01-06 14:16:00,1.64265,1.6433,1.64265,1.6429,195000000.0
2009-01-06 14:17:00,1.6429,1.6429,1.6424,1.6424,105000000.0
2009-01-06 14:18:00,1.6424,1.6424,1.6416,1.64215,274200000.0
2009-01-06 14:19:00,1.6421,1.6421,1.6418,1.64185,98200000.0
2009-01-06 14:20:00,1.64185,1.64215,1.6415,1.6416,191000000.0
2009-01-06 14:21:00,1.6416,1.64245,1.6415,1.64245,101000000.0
2009-01-06 14:22:00,1.6424,1.64255,1.6413,1.6415,176200000.0
2009-01-06 14:23:00,1.6415,1.6417,1.64135,1.6416,132800000.0
2009-01-06 14:24:00,1.6417,1.6417,1.64125,1.6414,43600000.0
2009-01-06 14:25:00,1.64155,1.64255,1.6414,1.64235,231600000.0
2009-01-06 14:26:00,1.6422,1.6443,1.6422,1.64425,233000000.0
2009-01-06 14:27:00,1.64435,1.6452,1.6442,1.6445,237600000.0
2009-01-06 14:28:00,1.64395,1.64425,1.6436,1.6436,144400000.0
2009-01-06 14:29:00,1.6436,1.64405,1.6433,1.64405,238400000.0
2009-01-06 14:30:00,1.6441,1.6446,1.64385,1.64415,243400000.0
2009-01-06 14:31:00,1.6442,1.6446,1.6423,1.6427,211400000.0
2009-01-06 14:32:00,1.6428,1.6429,1.6424,1.6425,252400000.0
2009-01-06 14:33:00,1.6426,1.6437,1.6425,1.64345,220800000.0
2009-01-06 14:34:00,1.64355,1.64395,1.643,1.6433,370400000.0
2009-01-06 14:35:00,1.6433,1.64355,1.6433,1.64345,168200000.0
2009-01-06 14:36:00,1.6434,1.64425,1.6434,1.64375,257200000.0
2009-01-06 14:37:00,1.64375,1.6447,1.6435,1.6445,420600000.0
2009-01-06 14:38:00,1.6446,1.645,1.6443,1.6445,208400000.0
2009-01-06 14:39:00,1.6445,1.6451,1.6445,1.645,231200000.0
2009-01-06 14:40:00,1.64505,1.6453,1.6448,1.6448,220400000.0
2009-01-06 14:41:00,1.6448,1.645,1.64365,1.6442,211000000.0
2009-01-06 14:42:00,1.6444,1.645,1.6441,1.64465,298800000.0
2009-01-06 14:43:00,1.64465,1.645,1.6445,1.6445,242800000.0
2009-01-06 14:44:00,1.6445,1.6447,1.64345,1.64365,157400000.0
2009-01-06 14:45:00,1.6436,1.6436,1.6427,1.64305,235600000.0
2009-01-06 14:46:00,1.64305,1.64375,1.6427,1.6431,354800000.0
2009-01-06 14:47:00,1.6431,1.64345,1.64265,1.6432,161600000.0
2009-01-06 14:48:00,1.64315,1.6433,1.64295,1.64295,92400000.0
2009-01-06 14:49:00,1.6429,1.643,1.6421,1.6426,160200000.0
2009-01-06 14:50:00,1.6426,1.64285,1.6424,1.64245,156800000.0
2009-01-06 14:51:00,1.64245,1.64265,1.6406,1.6406,119600000.0
2009-01-06 14:52:00,1.6407,1.6412,1.63985,1.64085,279800000.0
2009-01-06 14:53:00,1.64085,1.641,1.6404,1.6406,167200000.0
2009-01-06 14:54:00,1.6405,1.6407,1.63985,1.6404,182400000.0
2009-01-06 14:55:00,1.6404,1.6404,1.6395,1.64015,133600000.0
2009-01-06 14:56:00,1.6401,1.6406,1.64005,1.6401,267200000.0
2009-01-06 14:57:00,1.6401,1.6409,1.6401,1.6408,172400000.0
2009-01-06 14:58:00,1.64085,1.64125,1.64055,1.6411,202000000.0
2009-01-06 14:59:00,1.64115,1.6412,1.6407,1.6408,218800000.0
2009-01-06 15:00:00,1.64085,1.64105,1.6407,1.6407,234000000.0
2009-01-06 15:01:00,1.6407,1.6407,1.6387,1.63885,203000000.0
2009-01-06 15:02:00,1.63885,1.63905,1.6386,1.63885,154800000.0
2009-01-06 15:03:00,1.6387,1.6388,1.63775,1.638,155200000.0
2009-01-06 15:04:00,1.638,1.6384,1.63785,1.638,303800000.0
2009-01-06 15:05:00,1.638,1.638,1.6378,1.6378,175400000.0
2009-01-06 15:06:00,1.6378,1.6384,1.6371,1.6384,290800003.0
2009-01-06 15:07:00,1.6384,1.63845,1.6372,1.63735,307200000.0
2009-01-06 15:08:00,1.6374,1.63745,1.636,1.63625,182800000.0
2009-01-06 15:09:00,1.63625,1.63625,1.6351,1.63535,252000000.0
2009-01-06 15:10:00,1.6354,1.6355,1.6345,1.63485,224000000.0
2009-01-06 15:11:00,1.63485,1.635,1.6333,1.634,193600000.0
2009-01-06 15:12:00,1.6342,1.6353,1.6338,1.635,205800000.0
2009-01-06 15:13:00,1.635,1.63655,1.63485,1.6362,144600000.0
2009-01-06 15:14:00,1.63625,1.6369,1.6359,1.63645,204800000.0
2009-01-06 15:15:00,1.6367,1.63705,1.6363,1.6364,1932999941.0
2009-01-06 15:16:00,1.63645,1.63695,1.6359,1.63685,813599987.0
2009-01-06 15:17:00,1.63695,1.6375,1.63615,1.63615,370200000.0
2009-01-06 15:18:00,1.63625,1.63645,1.6357,1.636,183800000.0
2009-01-06 15:19:00,1.6361,1.6376,1.636,1.63735,255000000.0
2009-01-06 15:20:00,1.6373,1.6376,1.637,1.63725,304400000.0
2009-01-06 15:21:00,1.6373,1.63735,1.6366,1.63675,340000000.0
2009-01-06 15:22:00,1.6368,1.6371,1.6363,1.6365,167200000.0
2009-01-06 15:23:00,1.6365,1.63765,1.6362,1.63765,185000000.0
2009-01-06 15:24:00,1.63765,1.6377,1.6369,1.6375,223400000.0
2009-01-06 15:25:00,1.6375,1.6377,1.6371,1.6375,217000000.0
2009-01-06 15:26:00,1.6375,1.63825,1.6364,1.6377,239399997.0
2009-01-06 15:27:00,1.6376,1.6376,1.63665,1.6368,407800002.0
2009-01-06 15:28:00,1.6369,1.63715,1.63535,1.63565,289400000.0
2009-01-06 15:29:00,1.6357,1.63625,1.6356,1.63625,493799990.0
2009-01-06 15:30:00,1.63625,1.63625,1.6359,1.6359,80600000.0
2009-01-06 15:31:00,1.6359,1.63655,1.6357,1.63635,412400000.0
2009-01-06 15:32:00,1.63635,1.6364,1.6361,1.6362,95400000.0
2009-01-06 15:33:00,1.6362,1.6362,1.635,1.6352,237600000.0
2009-01-06 15:34:00,1.63525,1.63535,1.6339,1.6339,207000000.0
2009-01-06 15:35:00,1.6339,1.63405,1.6331,1.6333,107000000.0
2009-01-06 15:36:00,1.6333,1.63375,1.63315,1.6335,130200000.0
2009-01-06 15:37:00,1.6335,1.6338,1.63315,1.6334,195400000.0
2009-01-06 15:38:00,1.63335,1.6341,1.6333,1.6338,177400000.0
2009-01-06 15:39:00,1.6338,1.63425,1.6337,1.6337,194200000.0
2009-01-06 15:40:00,1.6337,1.634,1.6337,1.634,305600000.0
2009-01-06 15:41:00,1.63385,1.6343,1.63375,1.63415,184000000.0
2009-01-06 15:42:00,1.63405,1.6348,1.63355,1.6343,186600000.0
2009-01-06 15:43:00,1.6344,1.63495,1.634,1.63455,171000000.0
2009-01-06 15:44:00,1.63455,1.63475,1.6344,1.6345,189400000.0
2009-01-06 15:45:00,1.63455,1.6352,1.63425,1.63425,186000000.0
2009-01-06 15:46:00,1.63435,1.63475,1.63405,1.63455,190600000.0
2009-01-06 15:47:00,1.63475,1.63515,1.6344,1.63505,255600000.0
2009-01-06 15:48:00,1.6352,1.6357,1.6348,1.6357,230000000.0
2009-01-06 15:49:00,1.6357,1.6366,1.6353,1.6366,174600000.0
2009-01-06 15:50:00,1.6366,1.63685,1.63565,1.63565,115200000.0
2009-01-06 15:51:00,1.63575,1.63575,1.63445,1.6345,233100000.0
2009-01-06 15:52:00,1.6345,1.6355,1.6345,1.63515,260600000.0
2009-01-06 15:53:00,1.6352,1.63595,1.63505,1.63555,100200000.0
2009-01-06 15:54:00,1.6355,1.6356,1.6345,1.63525,190400000.0
2009-01-06 15:55:00,1.63535,1.63575,1.63525,1.63575,219600000.0
2009-01-06 15:56:00,1.63575,1.6363,1.63535,1.6361,251800000.0
2009-01-06 15:57:00,1.6362,1.6367,1.6362,1.63665,290400000.0
2009-01-06 15:58:00,1.6366,1.63685,1.6363,1.63665,247200000.0
2009-01-06 15:59:00,1.63675,1.6368,1.63635,1.6365,213400000.0
2009-01-06 16:00:00,1.6366,1.637,1.6365,1.6365,152600000.0
2009-01-06 16:01:00,1.6365,1.637,1.6365,1.6368,173400000.0
2009-01-06 16:02:00,1.63675,1.6378,1.63675,1.6376,216400000.0
2009-01-06 16:03:00,1.63755,1.63755,1.6372,1.6373,282200000.0
2009-01-06 16:04:00,1.6373,1.63775,1.6373,1.6373,201200000.0
2009-01-06 16:05:00,1.6373,1.6373,1.63645,1.63685,125200000.0
2009-01-06 16:06:00,1.6369,1.637,1.6366,1.6369,128400000.0
2009-01-06 16:07:00,1.63685,1.6369,1.6364,1.6366,169200000.0
2009-01-06 16:08:00,1.6366,1.6368,1.6364,1.6368,82600000.0
2009-01-06 16:09:00,1.6368,1.63725,1.6366,1.63715,237600000.0
2009-01-06 16:10:00,1.6372,1.6372,1.63545,1.6356,252000000.0
2009-01-06 16:11:00,1.6356,1.6356,1.63455,1.635,284000000.0
2009-01-06 16:12:00,1.635,1.63515,1.6341,1.63415,139000000.0
2009-01-06 16:13:00,1.63415,1.6346,1.63315,1.63425,233800000.0
2009-01-06 16:14:00,1.63445,1.63445,1.6332,1.63435,257000000.0
2009-01-06 16:15:00,1.6343,1.63555,1.6343,1.63535,251000000.0
2009-01-06 16:16:00,1.63525,1.63525,1.6335,1.63415,262400000.0
2009-01-06 16:17:00,1.63415,1.63415,1.6332,1.63375,265200000.0
2009-01-06 16:18:00,1.6337,1.6338,1.6335,1.6335,260800000.0
2009-01-06 16:19:00,1.6335,1.6338,1.6335,1.6338,95000000.0
2009-01-06 16:20:00,1.63375,1.6344,1.6336,1.63415,241800000.0
2009-01-06 16:21:00,1.6343,1.63455,1.633,1.6331,168800000.0
2009-01-06 16:22:00,1.6331,1.6333,1.6329,1.6331,124400000.0
2009-01-06 16:23:00,1.63295,1.6331,1.6318,1.6319,219200000.0
2009-01-06 16:24:00,1.63205,1.6329,1.6315,1.6317,193400000.0
2009-01-06 16:25:00,1.63165,1.6322,1.6313,1.6322,133600000.0
2009-01-06 16:26:00,1.63235,1.63325,1.63205,1.63325,129400000.0
2009-01-06 16:27:00,1.63325,1.6339,1.6331,1.6337,118800000.0
2009-01-06 16:28:00,1.6338,1.6343,1.6336,1.63425,139200000.0
2009-01-06 16:29:00,1.63415,1.6347,1.63385,1.634,140600000.0
2009-01-06 16:30:00,1.634,1.63425,1.6333,1.63415,189000000.0
2009-01-06 16:31:00,1.63415,1.6372,1.63395,1.6371,171800000.0
2009-01-06 16:32:00,1.6371,1.63735,1.6362,1.6372,276200000.0
2009-01-06 16:33:00,1.6372,1.63755,1.6363,1.637,183000000.0
2009-01-06 16:34:00,1.63705,1.63705,1.6354,1.6361,176200000.0
2009-01-06 16:35:00,1.63575,1.63605,1.6352,1.6358,124400000.0
2009-01-06 16:36:00,1.6358,1.6362,1.6354,1.6359,164000000.0
2009-01-06 16:37:00,1.63585,1.637,1.63585,1.6363,161000000.0
2009-01-06 16:38:00,1.63645,1.63655,1.6362,1.6365,121000000.0
2009-01-06 16:39:00,1.6365,1.6372,1.6364,1.63705,108800000.0
2009-01-06 16:40:00,1.63705,1.6376,1.63695,1.6376,119400000.0
2009-01-06 16:41:00,1.6376,1.6379,1.6366,1.6379,263800000.0
2009-01-06 16:42:00,1.6379,1.6387,1.63745,1.63785,300400000.0
2009-01-06 16:43:00,1.63785,1.6384,1.6374,1.6382,271600000.0
2009-01-06 16:44:00,1.6382,1.6408,1.6382,1.64025,273900000.0
2009-01-06 16:45:00,1.64015,1.6407,1.64015,1.6402,271600000.0
2009-01-06 16:46:00,1.6402,1.64065,1.63975,1.6405,115400000.0
2009-01-06 16:47:00,1.64055,1.6413,1.6402,1.6409,213800000.0
2009-01-06 16:48:00,1.64095,1.64115,1.64085,1.64115,151400000.0
2009-01-06 16:49:00,1.64115,1.6412,1.6409,1.64105,142200000.0
2009-01-06 16:50:00,1.641,1.64295,1.6409,1.64295,174400000.0
2009-01-06 16:51:00,1.6431,1.6442,1.6426,1.6436,171800000.0
2009-01-06 16:52:00,1.6436,1.64375,1.64255,1.6428,138800000.0
2009-01-06 16:53:00,1.64275,1.64325,1.64255,1.643,156800000.0
2009-01-06 16:54:00,1.6431,1.64325,1.6427,1.64325,262000000.0
2009-01-06 16:55:00,1.64325,1.64385,1.64325,1.6438,192400000.0
2009-01-06 16:56:00,1.6437,1.64545,1.6437,1.6441,255000000.0
2009-01-06 16:57:00,1.64405,1.6442,1.6428,1.6428,591000005.0
2009-01-06 16:58:00,1.6428,1.6436,1.64225,1.64245,261200001.0
2009-01-06 16:59:00,1.64245,1.64275,1.64195,1.6422,227800000.0
2009-01-06 17:00:00,1.6422,1.64255,1.64155,1.64245,181800000.0
2009-01-06 17:01:00,1.64255,1.64255,1.6414,1.64165,185000000.0
2009-01-06 17:02:00,1.6417,1.6421,1.64135,1.6414,247600000.0
2009-01-06 17:03:00,1.6414,1.64205,1.64135,1.6417,218600000.0
2009-01-06 17:04:00,1.6417,1.6419,1.64145,1.64175,201800000.0
2009-01-06 17:05:00,1.64175,1.6422,1.6416,1.64185,221600000.0
2009-01-06 17:06:00,1.64185,1.64215,1.6415,1.64215,331600000.0
2009-01-06 17:07:00,1.64225,1.64225,1.6412,1.6412,378400000.0
2009-01-06 17:08:00,1.6412,1.6413,1.6398,1.64035,341600000.0
2009-01-06 17:09:00,1.64035,1.6408,1.6395,1.6397,353800000.0
2009-01-06 17:10:00,1.6397,1.64115,1.63965,1.6405,216000000.0
2009-01-06 17:11:00,1.6405,1.6412,1.6403,1.64105,211000000.0
2009-01-06 17:12:00,1.64095,1.64135,1.6402,1.64135,273600000.0
2009-01-06 17:13:00,1.6415,1.6416,1.64105,1.6413,395000000.0
2009-01-06 17:14:00,1.6413,1.6416,1.64055,1.641,396800000.0
2009-01-06 17:15:00,1.641,1.64125,1.64035,1.64075,318400000.0
2009-01-06 17:16:00,1.6408,1.64145,1.6405,1.6408,285800000.0
2009-01-06 17:17:00,1.6409,1.6415,1.64055,1.6411,252400000.0
2009-01-06 17:18:00,1.64115,1.64165,1.64075,1.64085,249200000.0
2009-01-06 17:19:00,1.64095,1.6412,1.6402,1.64055,263400000.0
2009-01-06 17:20:00,1.6406,1.6411,1.6399,1.6409,309800000.0
2009-01-06 17:21:00,1.64075,1.6416,1.6406,1.6409,340200000.0
2009-01-06 17:22:00,1.6409,1.6418,1.6408,1.6418,266200000.0
2009-01-06 17:23:00,1.6417,1.6438,1.64135,1.6433,259600000.0
2009-01-06 17:24:00,1.64335,1.64465,1.64335,1.64415,297800000.0
2009-01-06 17:25:00,1.6442,1.6443,1.64315,1.64315,295400000.0
2009-01-06 17:26:00,1.64315,1.644,1.642,1.642,290600000.0
2009-01-06 17:27:00,1.64205,1.64305,1.6419,1.64215,327200000.0
2009-01-06 17:28:00,1.6421,1.6422,1.64105,1.6412,272200000.0
2009-01-06 17:29:00,1.64135,1.64335,1.64125,1.6431,193600000.0
2009-01-06 17:30:00,1.6433,1.6438,1.64285,1.64315,292300000.0
2009-01-06 17:31:00,1.64325,1.64405,1.64215,1.64215,239500000.0
2009-01-06 17:32:00,1.64215,1.643,1.64215,1.64255,374600000.0
2009-01-06 17:33:00,1.6427,1.6439,1.64205,1.6432,295800000.0
2009-01-06 17:34:00,1.6432,1.6432,1.6414,1.6414,340200000.0
2009-01-06 17:35:00,1.64155,1.643,1.64155,1.6429,300400000.0
2009-01-06 17:36:00,1.64295,1.64295,1.64195,1.6425,325400000.0
2009-01-06 17:37:00,1.6424,1.6432,1.64195,1.6431,297600000.0
2009-01-06 17:38:00,1.6431,1.644,1.6429,1.6439,437800000.0
2009-01-06 17:39:00,1.6438,1.6447,1.64355,1.64395,264200000.0
2009-01-06 17:40:00,1.644,1.6449,1.6434,1.64435,131000000.0
2009-01-06 17:41:00,1.64435,1.645,1.6441,1.6444,152200000.0
2009-01-06 17:42:00,1.6444,1.6454,1.6443,1.6448,177200000.0
2009-01-06 17:43:00,1.64505,1.6457,1.6449,1.64515,326200000.0
2009-01-06 17:44:00,1.6451,1.64685,1.6451,1.6466,223200000.0
2009-01-06 17:45:00,1.64675,1.64755,1.6464,1.64755,268600000.0
2009-01-06 17:46:00,1.64755,1.64775,1.64555,1.64635,230200000.0
2009-01-06 17:47:00,1.6464,1.6474,1.6463,1.6469,222000000.0
2009-01-06 17:48:00,1.6469,1.6487,1.6469,1.64815,262200000.0
2009-01-06 17:49:00,1.6484,1.6489,1.6481,1.64855,376600000.0
2009-01-06 17:50:00,1.6486,1.6507,1.64835,1.65065,272000000.0
2009-01-06 17:51:00,1.6506,1.6518,1.6506,1.65145,270200000.0
2009-01-06 17:52:00,1.65155,1.65375,1.65135,1.65355,200000000.0
2009-01-06 17:53:00,1.65345,1.65385,1.6529,1.6532,267200000.0
2009-01-06 17:54:00,1.6532,1.65395,1.6532,1.65345,371400000.0
2009-01-06 17:55:00,1.65345,1.65375,1.65305,1.65355,305400000.0
2009-01-06 17:56:00,1.65355,1.6539,1.65325,1.65375,286600000.0
2009-01-06 17:57:00,1.6537,1.65405,1.6531,1.65395,130000000.0
2009-01-06 17:58:00,1.6539,1.65415,1.6534,1.65355,149800000.0
2009-01-06 17:59:00,1.6536,1.65425,1.6526,1.65405,142800000.0
2009-01-06 18:00:00,1.6536,1.6537,1.6528,1.65335,129000000.0
2009-01-06 18:01:00,1.65335,1.6541,1.65305,1.65325,299400000.0
2009-01-06 18:02:00,1.65345,1.65435,1.65335,1.654,303400000.0
2009-01-06 18:03:00,1.65405,1.65485,1.6538,1.6548,223200000.0
2009-01-06 18:04:00,1.65485,1.65525,1.6541,1.6541,412000000.0
2009-01-06 18:05:00,1.6541,1.65415,1.6531,1.65345,290600000.0
2009-01-06 18:06:00,1.65345,1.65345,1.6527,1.65285,237400000.0
2009-01-06 18:07:00,1.65285,1.6532,1.65275,1.65285,266200000.0
2009-01-06 18:08:00,1.65285,1.65335,1.65185,1.65335,236800000.0
2009-01-06 18:09:00,1.6535,1.6535,1.65215,1.65275,256800000.0
2009-01-06 18:10:00,1.65275,1.65325,1.65175,1.65195,317400000.0
2009-01-06 18:11:00,1.6519,1.6526,1.6517,1.65255,250000000.0
2009-01-06 18:12:00,1.65255,1.6527,1.652,1.65245,169600000.0
2009-01-06 18:13:00,1.6525,1.6535,1.6524,1.6529,142600000.0
2009-01-06 18:14:00,1.65295,1.65405,1.6527,1.65395,206800000.0
2009-01-06 18:15:00,1.65395,1.65565,1.65385,1.6555,168800000.0
2009-01-06 18:16:00,1.6556,1.6566,1.65515,1.6559,260800000.0
2009-01-06 18:17:00,1.6561,1.6575,1.65595,1.6574,173000000.0
2009-01-06 18:18:00,1.65755,1.6576,1.65635,1.65635,302600000.0
2009-01-06 18:19:00,1.65635,1.65695,1.6563,1.6565,150400000.0
2009-01-06 18:20:00,1.6565,1.65705,1.656,1.6564,282600000.0
2009-01-06 18:21:00,1.65635,1.6576,1.6561,1.65695,270200000.0
2009-01-06 18:22:00,1.6571,1.65865,1.6571,1.6582,207400000.0
2009-01-06 18:23:00,1.65835,1.65885,1.65775,1.6586,170200000.0
2009-01-06 18:24:00,1.6588,1.65955,1.65835,1.65905,191600000.0
2009-01-06 18:25:00,1.6591,1.6595,1.65855,1.65905,160800000.0
2009-01-06 18:26:00,1.65905,1.65935,1.6587,1.6593,186600000.0
2009-01-06 18:27:00,1.65925,1.6596,1.6586,1.65925,266000000.0
2009-01-06 18:28:00,1.65925,1.65955,1.6589,1.6591,194400000.0
2009-01-06 18:29:00,1.6591,1.6592,1.65725,1.6573,161200000.0
2009-01-06 18:30:00,1.6573,1.6573,1.6566,1.6566,176400000.0
2009-01-06 18:31:00,1.6566,1.65735,1.6566,1.65715,137400000.0
2009-01-06 18:32:00,1.65715,1.6574,1.65695,1.65715,212200000.0
2009-01-06 18:33:00,1.65725,1.658,1.65675,1.6568,182800000.0
2009-01-06 18:34:00,1.6568,1.65805,1.6568,1.65795,204600000.0
2009-01-06 18:35:00,1.65805,1.6582,1.65745,1.6577,215800000.0
2009-01-06 18:36:00,1.6577,1.65785,1.6573,1.65775,225800000.0
2009-01-06 18:37:00,1.65785,1.6579,1.65695,1.65725,203200000.0
2009-01-06 18:38:00,1.65725,1.6575,1.65665,1.6573,270800000.0
2009-01-06 18:39:00,1.6573,1.6574,1.6565,1.65715,278200000.0
2009-01-06 18:40:00,1.6573,1.65765,1.657,1.65735,218000000.0
2009-01-06 18:41:00,1.6572,1.65745,1.65665,1.6567,233200000.0
2009-01-06 18:42:00,1.6568,1.658,1.6568,1.65795,192200000.0
2009-01-06 18:43:00,1.65795,1.65845,1.65765,1.65825,160800000.0
2009-01-06 18:44:00,1.65825,1.6587,1.6578,1.6583,183600000.0
2009-01-06 18:45:00,1.6583,1.6602,1.65755,1.6602,262800000.0
2009-01-06 18:46:00,1.66035,1.66125,1.6603,1.66125,257600000.0
2009-01-06 18:47:00,1.6612,1.6612,1.65965,1.66025,191800000.0
2009-01-06 18:48:00,1.66025,1.6607,1.65985,1.6604,153400000.0
2009-01-06 18:49:00,1.6604,1.6605,1.6595,1.66025,193400000.0
2009-01-06 18:50:00,1.66025,1.66055,1.6598,1.6604,306400000.0
2009-01-06 18:51:00,1.6604,1.6604,1.66005,1.6602,139600000.0
2009-01-06 18:52:00,1.66025,1.66035,1.6589,1.6589,202200000.0
2009-01-06 18:53:00,1.65885,1.65895,1.6575,1.65775,934800040.0
2009-01-06 18:54:00,1.6578,1.6586,1.6576,1.6581,237200000.0
2009-01-06 18:55:00,1.65805,1.65805,1.65615,1.65635,132400000.0
2009-01-06 18:56:00,1.6564,1.65675,1.65535,1.6563,206000000.0
2009-01-06 18:57:00,1.6563,1.6576,1.65585,1.6573,163600000.0
2009-01-06 18:58:00,1.6573,1.65755,1.6567,1.65705,173200000.0
2009-01-06 18:59:00,1.65705,1.6575,1.6564,1.6564,195000000.0
2009-01-06 19:00:00,1.65655,1.6567,1.65615,1.65625,132000000.0
2009-01-06 19:01:00,1.65625,1.65645,1.65625,1.6563,142400000.0
2009-01-06 19:02:00,1.6563,1.65635,1.6558,1.65625,52000000.0
2009-01-06 19:03:00,1.65625,1.65665,1.65555,1.65665,154600000.0
2009-01-06 19:04:00,1.6566,1.6573,1.6566,1.65715,135600000.0
2009-01-06 19:05:00,1.65715,1.65715,1.6562,1.6564,172600000.0
2009-01-06 19:06:00,1.65625,1.6566,1.6561,1.6566,194200000.0
2009-01-06 19:07:00,1.6567,1.65705,1.65625,1.6564,214000000.0
2009-01-06 19:08:00,1.6566,1.657,1.65645,1.6568,201200000.0
2009-01-06 19:09:00,1.65685,1.6579,1.6568,1.6578,173400000.0
2009-01-06 19:10:00,1.65765,1.6581,1.65705,1.6577,186200000.0
2009-01-06 19:11:00,1.6577,1.6584,1.6577,1.65795,148800000.0
2009-01-06 19:12:00,1.6578,1.65825,1.6575,1.65825,177200000.0
2009-01-06 19:13:00,1.6583,1.65915,1.658,1.65915,198600000.0
2009-01-06 19:14:00,1.6592,1.65955,1.6587,1.65945,183200000.0
2009-01-06 19:15:00,1.65925,1.6601,1.65855,1.66,168600000.0
2009-01-06 19:16:00,1.66,1.66085,1.66,1.66045,174200000.0
2009-01-06 19:17:00,1.66055,1.66085,1.6604,1.66085,218600000.0
2009-01-06 19:18:00,1.66095,1.66095,1.6603,1.6608,348400000.0
2009-01-06 19:19:00,1.66075,1.66075,1.6594,1.66015,229800000.0
2009-01-06 19:20:00,1.6601,1.66215,1.6599,1.66205,183400000.0
2009-01-06 19:21:00,1.66165,1.66265,1.66165,1.66205,177000000.0
2009-01-06 19:22:00,1.6619,1.6629,1.6619,1.66245,142400000.0
2009-01-06 19:23:00,1.6623,1.66345,1.662,1.66315,174200000.0
2009-01-06 19:24:00,1.663,1.6633,1.6625,1.6631,139800000.0
2009-01-06 19:25:00,1.6632,1.6632,1.661,1.66105,147000000.0
2009-01-06 19:26:00,1.66105,1.66245,1.66035,1.66165,228100000.0
2009-01-06 19:27:00,1.66175,1.66215,1.66135,1.66215,343200000.0
2009-01-06 19:28:00,1.66215,1.6629,1.66145,1.6617,346800000.0
2009-01-06 19:29:00,1.66175,1.6635,1.66145,1.66335,285600000.0
2009-01-06 19:30:00,1.66335,1.66395,1.66305,1.6632,430400000.0
2009-01-06 19:31:00,1.6624,1.6632,1.6624,1.66315,110800000.0
2009-01-06 19:32:00,1.66315,1.6634,1.663,1.663,97600000.0
2009-01-06 19:33:00,1.663,1.66365,1.663,1.6631,170600000.0
2009-01-06 19:34:00,1.6631,1.6638,1.663,1.66305,231800000.0
2009-01-06 19:35:00,1.6632,1.6637,1.66315,1.66325,181400000.0
2009-01-06 19:36:00,1.66335,1.6636,1.66275,1.66305,181200000.0
2009-01-06 19:37:00,1.6631,1.66315,1.6624,1.6626,159000000.0
2009-01-06 19:38:00,1.6626,1.66325,1.66255,1.6632,97400000.0
2009-01-06 19:39:00,1.6632,1.6633,1.6629,1.6631,197200000.0
2009-01-06 19:40:00,1.6631,1.6632,1.6628,1.66315,89000000.0
2009-01-06 19:41:00,1.66315,1.6633,1.6629,1.66295,135200000.0
2009-01-06 19:42:00,1.6629,1.6638,1.6629,1.66345,212400000.0
2009-01-06 19:43:00,1.6635,1.6637,1.66325,1.6633,123400000.0
2009-01-06 19:44:00,1.66345,1.6635,1.663,1.6634,116000000.0
2009-01-06 19:45:00,1.66345,1.66345,1.66315,1.66325,117800000.0
2009-01-06 19:46:00,1.6634,1.66435,1.6634,1.6643,195000000.0
2009-01-06 19:47:00,1.6643,1.6653,1.66415,1.6653,95400000.0
2009-01-06 19:48:00,1.6655,1.6662,1.6652,1.6658,223800000.0
2009-01-06 19:49:00,1.6658,1.66585,1.66535,1.66585,244000000.0
2009-01-06 19:50:00,1.6658,1.6667,1.66575,1.6661,80600000.0
2009-01-06 19:51:00,1.6661,1.6672,1.6661,1.6672,275000000.0
2009-01-06 19:52:00,1.6673,1.6695,1.66695,1.6687,274400000.0
2009-01-06 19:53:00,1.6686,1.6702,1.6685,1.66975,176000000.0
2009-01-06 19:54:00,1.66955,1.66965,1.66745,1.66785,272600000.0
2009-01-06 19:55:00,1.66775,1.669,1.66775,1.669,106200000.0
2009-01-06 19:56:00,1.66905,1.6705,1.6686,1.67015,189600000.0
2009-01-06 19:57:00,1.6702,1.6702,1.66915,1.66955,154400000.0
2009-01-06 19:58:00,1.66955,1.67135,1.66955,1.6713,272000000.0
2009-01-06 19:59:00,1.67125,1.6715,1.67015,1.67045,214200000.0
2009-01-06 20:00:00,1.6703,1.6724,1.67025,1.6722,226600000.0
2009-01-06 20:01:00,1.6722,1.6733,1.67215,1.6733,250200000.0
2009-01-06 20:02:00,1.67335,1.67345,1.67145,1.67145,209200000.0
2009-01-06 20:03:00,1.6716,1.6716,1.67055,1.671,320400000.0
2009-01-06 20:04:00,1.67095,1.6712,1.67055,1.6707,175600000.0
2009-01-06 20:05:00,1.67075,1.6719,1.6706,1.67165,217200000.0
2009-01-06 20:06:00,1.6718,1.6718,1.67065,1.6715,155200000.0
2009-01-06 20:07:00,1.67145,1.67145,1.6708,1.6714,105200000.0
2009-01-06 20:08:00,1.6712,1.67135,1.6706,1.671,217200000.0
2009-01-06 20:09:00,1.6711,1.6714,1.67045,1.67045,156600000.0
2009-01-06 20:10:00,1.6703,1.67035,1.66995,1.67,69000000.0
2009-01-06 20:11:00,1.67,1.6712,1.66955,1.6712,237400000.0
2009-01-06 20:12:00,1.6713,1.67135,1.66995,1.67015,243400000.0
2009-01-06 20:13:00,1.67015,1.67035,1.67005,1.67035,111200000.0
2009-01-06 20:14:00,1.67,1.6701,1.6685,1.6686,146400000.0
2009-01-06 20:15:00,1.6686,1.6686,1.66785,1.6684,99400000.0
2009-01-06 20:16:00,1.6684,1.66925,1.66835,1.6692,217600000.0
2009-01-06 20:17:00,1.6691,1.66925,1.6677,1.6685,293600000.0
2009-01-06 20:18:00,1.66815,1.66905,1.6681,1.66845,204600000.0
2009-01-06 20:19:00,1.6685,1.669,1.66805,1.66895,197800000.0
2009-01-06 20:20:00,1.66895,1.66925,1.66855,1.66875,216600000.0
2009-01-06 20:21:00,1.66885,1.66925,1.6675,1.66855,216400000.0
2009-01-06 20:22:00,1.6685,1.6685,1.66725,1.66725,189600000.0
2009-01-06 20:23:00,1.6673,1.6673,1.6665,1.6666,316200000.0
2009-01-06 20:24:00,1.6665,1.6669,1.66585,1.6663,296200000.0
2009-01-06 20:25:00,1.6659,1.66645,1.6657,1.666,262000000.0
2009-01-06 20:26:00,1.666,1.666,1.6656,1.66565,225000000.0
2009-01-06 20:27:00,1.66565,1.6657,1.66465,1.6648,130600000.0
2009-01-06 20:28:00,1.6647,1.66545,1.6647,1.66545,47000000.0
2009-01-06 20:29:00,1.66545,1.6656,1.6652,1.6652,220200000.0
2009-01-06 20:30:00,1.6652,1.6654,1.6652,1.6654,15000000.0
2009-01-06 20:31:00,1.66535,1.666,1.66535,1.6655,130600000.0
2009-01-06 20:32:00,1.6655,1.6655,1.66525,1.66535,72200000.0
2009-01-06 20:33:00,1.66535,1.66535,1.6645,1.66465,61600000.0
2009-01-06 20:34:00,1.66445,1.66545,1.66445,1.66535,73600000.0
2009-01-06 20:35:00,1.6655,1.66585,1.6643,1.6653,167400000.0
2009-01-06 20:36:00,1.6653,1.6653,1.66485,1.66525,112000000.0
2009-01-06 20:37:00,1.66525,1.6654,1.6651,1.6654,49200000.0
2009-01-06 20:38:00,1.6654,1.66545,1.66495,1.6651,108000000.0
2009-01-06 20:39:00,1.6651,1.66515,1.665,1.6651,55200000.0
2009-01-06 20:40:00,1.6651,1.6651,1.66495,1.665,39400000.0
2009-01-06 20:41:00,1.665,1.6651,1.6644,1.6648,121000000.0
2009-01-06 20:42:00,1.66475,1.6648,1.66405,1.66405,133400000.0
2009-01-06 20:43:00,1.66405,1.66405,1.6637,1.6639,228400000.0
2009-01-06 20:44:00,1.66385,1.66425,1.66375,1.66385,53800000.0
2009-01-06 20:45:00,1.6638,1.6639,1.6626,1.6626,347000000.0
2009-01-06 20:46:00,1.6627,1.6631,1.6627,1.66285,94800000.0
2009-01-06 20:47:00,1.6629,1.6631,1.6625,1.66255,62400000.0
2009-01-06 20:48:00,1.6625,1.6626,1.6623,1.66235,75200000.0
2009-01-06 20:49:00,1.66245,1.66325,1.66245,1.66325,64800000.0
2009-01-06 20:50:00,1.6633,1.66355,1.66255,1.6628,237200000.0
2009-01-06 20:51:00,1.6628,1.6629,1.66235,1.6628,120600000.0
2009-01-06 20:52:00,1.66285,1.6629,1.6617,1.6619,111000000.0
2009-01-06 20:53:00,1.6619,1.6624,1.66135,1.66235,134000000.0
2009-01-06 20:54:00,1.66235,1.66265,1.6619,1.66265,145000000.0
2009-01-06 20:55:00,1.66275,1.6628,1.66245,1.66265,65600000.0
2009-01-06 20:56:00,1.66255,1.66265,1.66215,1.6624,109400000.0
2009-01-06 20:57:00,1.6625,1.66295,1.66205,1.66285,180800000.0
2009-01-06 20:58:00,1.6629,1.66625,1.66255,1.6638,223900000.0
2009-01-06 20:59:00,1.66385,1.66385,1.66285,1.663,284600000.0
2009-01-06 21:00:00,1.66305,1.6634,1.66245,1.663,169200000.0
2009-01-06 21:01:00,1.6623,1.66415,1.66225,1.6639,212600000.0
2009-01-06 21:02:00,1.66395,1.6653,1.6639,1.6652,160800000.0
2009-01-06 21:03:00,1.66505,1.6658,1.6647,1.6654,235400000.0
2009-01-06 21:04:00,1.6653,1.666,1.66515,1.66565,248200000.0
2009-01-06 21:05:00,1.66545,1.6659,1.6642,1.6642,178200000.0
2009-01-06 21:06:00,1.66435,1.66495,1.6634,1.6634,288600000.0
2009-01-06 21:07:00,1.6634,1.66605,1.6634,1.66535,275799999.0
2009-01-06 21:08:00,1.66535,1.667,1.66535,1.66675,184800000.0
2009-01-06 21:09:00,1.66685,1.66685,1.66515,1.66515,167000000.0
2009-01-06 21:10:00,1.66515,1.66565,1.66405,1.66535,212800000.0
2009-01-06 21:11:00,1.66525,1.6665,1.6649,1.6665,132000000.0
2009-01-06 21:12:00,1.66655,1.66685,1.6658,1.6662,134000000.0
2009-01-06 21:13:00,1.66615,1.6664,1.6651,1.6651,244800000.0
2009-01-06 21:14:00,1.6651,1.6651,1.66235,1.6625,262200000.0
2009-01-06 21:15:00,1.6625,1.66355,1.66185,1.6627,174600000.0
2009-01-06 21:16:00,1.6627,1.66365,1.66255,1.66325,326600000.0
2009-01-06 21:17:00,1.66315,1.6637,1.6628,1.66355,263000000.0
2009-01-06 21:18:00,1.66355,1.66355,1.66245,1.66355,285200000.0
2009-01-06 21:19:00,1.66355,1.66475,1.6635,1.66385,230200000.0
2009-01-06 21:20:00,1.6638,1.66425,1.6629,1.66345,186800000.0
2009-01-06 21:21:00,1.6636,1.6658,1.66335,1.6653,329600000.0
2009-01-06 21:22:00,1.6653,1.6663,1.6653,1.6663,347600000.0
2009-01-06 21:23:00,1.6663,1.66685,1.6656,1.6656,292800000.0
2009-01-06 21:24:00,1.6656,1.6672,1.6653,1.66715,196400000.0
2009-01-06 21:25:00,1.66715,1.66815,1.66675,1.66765,260400000.0
2009-01-06 21:26:00,1.6677,1.6681,1.6671,1.6676,188000000.0
2009-01-06 21:27:00,1.66785,1.669,1.66785,1.6689,152400000.0
2009-01-06 21:28:00,1.66885,1.6694,1.6681,1.6685,251000000.0
2009-01-06 21:29:00,1.6685,1.66875,1.66835,1.6686,151800000.0
2009-01-06 21:30:00,1.6686,1.6688,1.66815,1.66825,288000000.0
2009-01-06 21:31:00,1.6682,1.6688,1.6681,1.6683,153400000.0
2009-01-06 21:32:00,1.66855,1.66855,1.66785,1.6682,320000000.0
2009-01-06 21:33:00,1.66785,1.6683,1.6677,1.6682,125200000.0
2009-01-06 21:34:00,1.6682,1.66855,1.6679,1.6683,120800000.0
2009-01-06 21:35:00,1.66835,1.6692,1.66825,1.6688,163400000.0
2009-01-06 21:36:00,1.66865,1.6691,1.6685,1.6691,209600000.0
2009-01-06 21:37:00,1.66835,1.66885,1.66825,1.6686,310200000.0
2009-01-06 21:38:00,1.6686,1.669,1.6686,1.66885,381400000.0
2009-01-06 21:39:00,1.66885,1.66885,1.66825,1.6684,168000000.0
2009-01-06 21:40:00,1.66845,1.6685,1.66765,1.6685,200000000.0
2009-01-06 21:41:00,1.6686,1.6689,1.6684,1.6686,161600000.0
2009-01-06 21:42:00,1.6686,1.6687,1.6679,1.66805,159000000.0
2009-01-06 21:43:00,1.6681,1.6681,1.6674,1.668,103200000.0
2009-01-06 21:44:00,1.6679,1.6681,1.66755,1.6681,121800000.0
2009-01-06 21:45:00,1.6681,1.66815,1.6671,1.66725,115200000.0
2009-01-06 21:46:00,1.66745,1.6681,1.6663,1.66675,231000000.0
2009-01-06 21:47:00,1.6667,1.66765,1.66655,1.6675,226200000.0
2009-01-06 21:48:00,1.66755,1.66885,1.66745,1.66885,88000000.0
2009-01-06 21:49:00,1.6688,1.66935,1.6684,1.66935,134000000.0
2009-01-06 21:50:00,1.66935,1.66955,1.66885,1.6693,90000000.0
2009-01-06 21:51:00,1.6694,1.67095,1.66935,1.67055,169600000.0
2009-01-06 21:52:00,1.6706,1.6713,1.6702,1.6708,237000000.0
2009-01-06 21:53:00,1.67085,1.6712,1.66995,1.67,97200000.0
2009-01-06 21:54:00,1.6701,1.67115,1.6699,1.671,72000000.0
2009-01-06 21:55:00,1.6711,1.67205,1.6709,1.6709,203000000.0
2009-01-06 21:56:00,1.6709,1.6709,1.66995,1.6701,76200000.0
2009-01-06 21:57:00,1.6701,1.6703,1.6698,1.67,152000000.0
2009-01-06 21:58:00,1.67005,1.6701,1.66905,1.6693,182400000.0
2009-01-06 21:59:00,1.6692,1.6694,1.66785,1.6692,215000000.0
2009-01-06 22:00:00,1.66915,1.67235,1.669,1.67215,319800000.0
2009-01-06 22:01:00,1.67215,1.673,1.6719,1.673,211200000.0
2009-01-06 22:02:00,1.67305,1.67405,1.6726,1.6737,180400000.0
2009-01-06 22:03:00,1.67365,1.67515,1.6734,1.67495,171600000.0
2009-01-06 22:04:00,1.6746,1.675,1.67415,1.67455,170400000.0
2009-01-06 22:05:00,1.67445,1.675,1.6743,1.67475,150800000.0
2009-01-06 22:06:00,1.67475,1.67475,1.67305,1.6734,766399979.0
2009-01-06 22:07:00,1.6732,1.67325,1.67225,1.6724,1137399960.0
2009-01-06 22:08:00,1.67245,1.67245,1.6705,1.6717,311400000.0
2009-01-06 22:09:00,1.67185,1.67225,1.6714,1.67215,226400000.0
2009-01-06 22:10:00,1.6722,1.6723,1.67145,1.6716,165200000.0
2009-01-06 22:11:00,1.6716,1.6718,1.67085,1.6714,223400000.0
2009-01-06 22:12:00,1.6715,1.67215,1.671,1.6717,288800000.0
2009-01-06 22:13:00,1.67175,1.6721,1.67165,1.6719,169600000.0
2009-01-06 22:14:00,1.67185,1.67185,1.67005,1.67065,207600000.0
2009-01-06 22:15:00,1.67085,1.67085,1.6703,1.67035,91600000.0
2009-01-06 22:16:00,1.6704,1.67065,1.6692,1.67015,169000000.0
2009-01-06 22:17:00,1.67,1.67005,1.66905,1.66955,160400000.0
2009-01-06 22:18:00,1.6695,1.66955,1.66855,1.66865,127600000.0
2009-01-06 22:19:00,1.6687,1.66885,1.66845,1.66855,145800000.0
2009-01-06 22:20:00,1.6686,1.6689,1.6685,1.66855,190600000.0
2009-01-06 22:21:00,1.66855,1.66855,1.6669,1.6678,143400000.0
2009-01-06 22:22:00,1.66785,1.66845,1.66785,1.6681,135400000.0
2009-01-06 22:23:00,1.6681,1.66825,1.6675,1.668,142400000.0
2009-01-06 22:24:00,1.66795,1.6685,1.66745,1.6683,174200000.0
2009-01-06 22:25:00,1.6683,1.6693,1.6677,1.66905,243800000.0
2009-01-06 22:26:00,1.66905,1.6693,1.66835,1.66855,309000000.0
2009-01-06 22:27:00,1.66855,1.66905,1.6684,1.6688,220300000.0
2009-01-06 22:28:00,1.66875,1.6689,1.6685,1.66875,183800000.0
2009-01-06 22:29:00,1.6688,1.6691,1.6684,1.6686,96000000.0
2009-01-06 22:30:00,1.6685,1.66865,1.6685,1.6685,25800000.0
2009-01-06 22:31:00,1.6685,1.6685,1.6674,1.6679,123200000.0
2009-01-06 22:32:00,1.66775,1.66865,1.66775,1.66855,123800000.0
2009-01-06 22:33:00,1.6686,1.66925,1.66855,1.66925,264200000.0
2009-01-06 22:34:00,1.66915,1.6704,1.6688,1.66915,307200000.0
2009-01-06 22:35:00,1.6693,1.6693,1.6675,1.66765,134800000.0
2009-01-06 22:36:00,1.66765,1.66845,1.66755,1.6681,166800000.0
2009-01-06 22:37:00,1.66815,1.6683,1.66755,1.6676,217000000.0
2009-01-06 22:38:00,1.6676,1.66835,1.6676,1.66835,82000000.0
2009-01-06 22:39:00,1.6684,1.66875,1.66815,1.66855,90800000.0
2009-01-06 22:40:00,1.66855,1.66915,1.66855,1.66915,35200000.0
2009-01-06 22:41:00,1.6692,1.66965,1.6687,1.6687,113800000.0
2009-01-06 22:42:00,1.6688,1.66935,1.66875,1.66935,105800000.0
2009-01-06 22:43:00,1.6695,1.6695,1.66605,1.668,269000003.0
2009-01-06 22:44:00,1.6683,1.6686,1.66705,1.6671,222200000.0
2009-01-06 22:45:00,1.6671,1.6677,1.6669,1.6671,165000000.0
2009-01-06 22:46:00,1.6671,1.66735,1.667,1.66725,151000000.0
2009-01-06 22:47:00,1.667,1.66785,1.6669,1.6669,215600000.0
2009-01-06 22:48:00,1.6663,1.6671,1.66595,1.66605,116600000.0
2009-01-06 22:49:00,1.6661,1.66735,1.66575,1.6662,367800000.0
2009-01-06 22:50:00,1.66615,1.6664,1.66615,1.66625,197000000.0
2009-01-06 22:51:00,1.66615,1.66625,1.6655,1.666,152200000.0
2009-01-06 22:52:00,1.6659,1.66605,1.66555,1.66565,115800000.0
2009-01-06 22:53:00,1.66565,1.66565,1.6655,1.6655,54600000.0
2009-01-06 22:54:00,1.66555,1.66605,1.6655,1.6655,58800000.0
2009-01-06 22:55:00,1.6655,1.6659,1.6655,1.6659,90800000.0
2009-01-06 22:56:00,1.6659,1.6666,1.6654,1.6655,143200000.0
2009-01-06 22:57:00,1.6655,1.6655,1.6645,1.6655,58800000.0
2009-01-06 22:58:00,1.6655,1.66585,1.6655,1.66575,101200000.0
2009-01-06 22:59:00,1.66585,1.6666,1.6656,1.6662,214200000.0
2009-01-06 23:00:00,1.66605,1.66805,1.66605,1.66725,254600000.0
2009-01-06 23:01:00,1.66735,1.6682,1.66685,1.66685,243600000.0
2009-01-06 23:02:00,1.66715,1.66715,1.6667,1.6671,68800000.0
2009-01-06 23:03:00,1.6671,1.66875,1.6671,1.6685,84000000.0
2009-01-06 23:04:00,1.6684,1.6687,1.66685,1.6669,107400000.0
2009-01-06 23:05:00,1.6669,1.66705,1.6662,1.66625,72800000.0
2009-01-06 23:06:00,1.66625,1.6663,1.66575,1.6661,128000000.0
2009-01-06 23:07:00,1.66605,1.66665,1.6658,1.66615,178200000.0
2009-01-06 23:08:00,1.6663,1.66685,1.66555,1.66675,148200000.0
2009-01-06 23:09:00,1.66675,1.66695,1.66435,1.6652,169800000.0
2009-01-06 23:10:00,1.66525,1.6655,1.66515,1.66545,84800000.0
2009-01-06 23:11:00,1.665,1.6653,1.66485,1.6653,77200000.0
2009-01-06 23:12:00,1.66515,1.6653,1.665,1.6653,54200000.0
2009-01-06 23:13:00,1.6655,1.66565,1.66525,1.66525,30400000.0
2009-01-06 23:14:00,1.66525,1.66535,1.66495,1.6652,42400000.0
2009-01-06 23:15:00,1.6652,1.66525,1.66505,1.66515,82400000.0
2009-01-06 23:16:00,1.66515,1.6654,1.66515,1.6654,54200000.0
2009-01-06 23:17:00,1.66545,1.66555,1.66545,1.66555,28800000.0
2009-01-06 23:18:00,1.6656,1.666,1.66495,1.66575,63600000.0
2009-01-06 23:19:00,1.66535,1.6655,1.665,1.66505,83000000.0
2009-01-06 23:20:00,1.66505,1.66505,1.66475,1.66495,22000000.0
2009-01-06 23:21:00,1.66505,1.66515,1.66505,1.66505,59600000.0
2009-01-06 23:22:00,1.66505,1.66505,1.66505,1.66505,23000000.0
2009-01-06 23:23:00,1.66505,1.66505,1.6641,1.66485,25200000.0
2009-01-06 23:24:00,1.66505,1.66505,1.66485,1.66495,11000000.0
2009-01-06 23:25:00,1.66495,1.66505,1.66355,1.6636,79000000.0
2009-01-06 23:26:00,1.6636,1.664,1.6636,1.664,82000000.0
2009-01-06 23:27:00,1.664,1.66495,1.66395,1.6648,60000000.0
2009-01-06 23:28:00,1.6647,1.665,1.6644,1.66465,43200000.0
2009-01-06 23:29:00,1.6646,1.6646,1.6644,1.6646,46200000.0
2009-01-06 23:30:00,1.6647,1.665,1.66445,1.665,127800000.0
2009-01-06 23:31:00,1.665,1.66515,1.66435,1.66455,116800000.0
2009-01-06 23:32:00,1.66455,1.66485,1.66445,1.6645,95800000.0
2009-01-06 23:33:00,1.6645,1.6647,1.66425,1.66445,109400000.0
2009-01-06 23:34:00,1.66445,1.66445,1.66435,1.66435,43400000.0
2009-01-06 23:35:00,1.66435,1.66435,1.6635,1.6636,130600000.0
2009-01-06 23:36:00,1.6636,1.6636,1.6636,1.6636,40200000.0
2009-01-06 23:37:00,1.6636,1.6636,1.6636,1.6636,3200000.0
2009-01-06 23:38:00,1.6636,1.66375,1.6636,1.6636,21800000.0
2009-01-06 23:39:00,1.6636,1.6638,1.6636,1.6638,33000000.0
2009-01-06 23:40:00,1.66385,1.6639,1.6635,1.6635,35000000.0
2009-01-06 23:41:00,1.6636,1.66405,1.6636,1.66385,39800000.0
2009-01-06 23:42:00,1.6636,1.6636,1.6625,1.6629,76400000.0
2009-01-06 23:43:00,1.6629,1.6629,1.66285,1.66285,8000000.0
2009-01-06 23:44:00,1.6629,1.66335,1.6629,1.66325,59800000.0
2009-01-06 23:45:00,1.66325,1.6642,1.66325,1.66405,32400000.0
2009-01-06 23:46:00,1.66395,1.66395,1.6632,1.66325,72800000.0
2009-01-06 23:47:00,1.6633,1.6636,1.6633,1.66355,118400000.0
2009-01-06 23:48:00,1.66355,1.6636,1.66355,1.66355,54400000.0
2009-01-06 23:49:00,1.66355,1.66365,1.66345,1.66345,76400000.0
2009-01-06 23:50:00,1.6635,1.6636,1.66285,1.66285,159000000.0
2009-01-06 23:51:00,1.66285,1.6636,1.66285,1.6632,68000000.0
2009-01-06 23:52:00,1.6633,1.66335,1.66175,1.662,169200000.0
2009-01-06 23:53:00,1.66205,1.66225,1.6612,1.66175,136599999.0
2009-01-06 23:54:00,1.66175,1.66175,1.66135,1.6617,55400000.0
2009-01-06 23:55:00,1.66175,1.662,1.6612,1.66185,178400000.0
2009-01-06 23:56:00,1.66185,1.66185,1.66125,1.66145,115800000.0
2009-01-06 23:57:00,1.6615,1.66175,1.661,1.6612,93600000.0
2009-01-06 23:58:00,1.6612,1.66195,1.66095,1.66135,127600000.0
2009-01-06 23:59:00,1.66135,1.66145,1.66105,1.6612,21200000.0
2009-01-07 00:00:00,1.6612,1.66165,1.6612,1.66165,28400000.0
2009-01-07 00:01:00,1.66165,1.6622,1.66145,1.66215,32400000.0
2009-01-07 00:02:00,1.6622,1.6622,1.66185,1.66185,10000000.0
2009-01-07 00:03:00,1.6617,1.662,1.66115,1.662,30400000.0
2009-01-07 00:04:00,1.66205,1.66225,1.6617,1.6619,8000000.0
2009-01-07 00:05:00,1.6619,1.6636,1.66135,1.66305,23800000.0
2009-01-07 00:06:00,1.66315,1.66335,1.6628,1.6631,28000000.0
2009-01-07 00:07:00,1.6631,1.6639,1.6625,1.6639,18000000.0
2009-01-07 00:08:00,1.66405,1.6647,1.664,1.6647,26000000.0
2009-01-07 00:09:00,1.66475,1.6649,1.66265,1.66265,17000000.0
2009-01-07 00:10:00,1.6629,1.6629,1.6614,1.66175,26200000.0
2009-01-07 00:11:00,1.66175,1.6624,1.6612,1.6612,53400000.0
2009-01-07 00:12:00,1.66135,1.6626,1.66135,1.6626,18200000.0
2009-01-07 00:13:00,1.66245,1.6627,1.66245,1.6627,5400000.0
2009-01-07 00:14:00,1.66275,1.6633,1.6621,1.6621,27400000.0
2009-01-07 00:15:00,1.6624,1.6631,1.66165,1.6631,20000000.0
2009-01-07 00:16:00,1.66305,1.6631,1.66215,1.66245,16400000.0
2009-01-07 00:17:00,1.66245,1.66365,1.66235,1.66355,39000000.0
2009-01-07 00:18:00,1.66345,1.66345,1.66245,1.6631,26800000.0
2009-01-07 00:19:00,1.6633,1.6644,1.6626,1.6629,29000000.0
2009-01-07 00:20:00,1.6631,1.6634,1.66285,1.66325,26400000.0
2009-01-07 00:21:00,1.66355,1.6639,1.66235,1.66355,51600000.0
2009-01-07 00:22:00,1.66365,1.66365,1.663,1.6631,28400000.0
2009-01-07 00:23:00,1.66315,1.66335,1.66305,1.6632,14000000.0
2009-01-07 00:24:00,1.66325,1.66335,1.66315,1.66335,21000000.0
2009-01-07 00:25:00,1.66335,1.6639,1.6632,1.66365,45600000.0
2009-01-07 00:26:00,1.66375,1.66385,1.66205,1.6635,64000000.0
2009-01-07 00:27:00,1.6638,1.66395,1.6638,1.6638,23600000.0
2009-01-07 00:28:00,1.6638,1.66435,1.6638,1.66435,11600000.0
2009-01-07 00:29:00,1.66435,1.66435,1.66375,1.6641,29600000.0
2009-01-07 00:30:00,1.66405,1.6642,1.66365,1.66405,26200000.0
2009-01-07 00:31:00,1.6634,1.66395,1.663,1.6636,18400000.0
2009-01-07 00:32:00,1.66355,1.66355,1.6628,1.6628,32400000.0
2009-01-07 00:33:00,1.66275,1.66285,1.6619,1.66215,36200000.0
2009-01-07 00:34:00,1.66205,1.66345,1.6619,1.6628,85600000.0
2009-01-07 00:35:00,1.6628,1.66315,1.6623,1.66235,31000000.0
2009-01-07 00:36:00,1.6625,1.66315,1.6625,1.6628,15400000.0
2009-01-07 00:37:00,1.66275,1.6629,1.6623,1.6623,25000000.0
2009-01-07 00:38:00,1.66265,1.66335,1.66245,1.6632,21000000.0
2009-01-07 00:39:00,1.6631,1.66375,1.6631,1.66375,21000000.0
2009-01-07 00:40:00,1.66385,1.66385,1.6635,1.6635,23000000.0
2009-01-07 00:41:00,1.66355,1.66495,1.6634,1.6634,48800000.0
2009-01-07 00:42:00,1.66335,1.66375,1.6633,1.66355,30000000.0
2009-01-07 00:43:00,1.66345,1.66375,1.663,1.6634,18200000.0
2009-01-07 00:44:00,1.66325,1.66365,1.66325,1.6635,11000000.0
2009-01-07 00:45:00,1.66355,1.66365,1.66355,1.6636,5000000.0
2009-01-07 00:46:00,1.66355,1.66415,1.66315,1.664,55000000.0
2009-01-07 00:47:00,1.6634,1.6644,1.6634,1.6639,23000000.0
2009-01-07 00:48:00,1.6639,1.664,1.66345,1.66365,33000000.0
2009-01-07 00:49:00,1.6632,1.66355,1.6631,1.6635,17200000.0
2009-01-07 00:50:00,1.664,1.664,1.66355,1.66365,14400000.0
2009-01-07 00:51:00,1.6637,1.6638,1.6632,1.6632,25000000.0
2009-01-07 00:52:00,1.66355,1.66355,1.66355,1.66355,1600000.0
2009-01-07 00:53:00,1.66305,1.6644,1.66305,1.66305,11200000.0
2009-01-07 00:54:00,1.66336,1.66369,1.66309,1.66346,116200000.0
2009-01-07 00:55:00,1.66325,1.6636,1.6629,1.663,210400000.0
2009-01-07 00:56:00,1.663,1.66325,1.6629,1.6632,133400000.0
2009-01-07 00:57:00,1.6632,1.6636,1.66285,1.6636,68400000.0
2009-01-07 00:58:00,1.6637,1.6643,1.66305,1.66335,94600000.0
2009-01-07 00:59:00,1.66345,1.6637,1.6628,1.663,82400000.0
2009-01-07 01:00:00,1.66305,1.6632,1.66285,1.66285,33600000.0
2009-01-07 01:01:00,1.66285,1.66355,1.66285,1.66355,36800000.0
2009-01-07 01:02:00,1.66355,1.66395,1.66355,1.6637,64000000.0
2009-01-07 01:03:00,1.6638,1.66425,1.6633,1.6639,59400000.0
2009-01-07 01:04:00,1.66455,1.66455,1.66345,1.6635,17400000.0
2009-01-07 01:05:00,1.66345,1.66375,1.66235,1.66375,111000000.0
2009-01-07 01:06:00,1.66395,1.6642,1.66315,1.66355,48000000.0
2009-01-07 01:07:00,1.66385,1.66585,1.66385,1.66575,100200000.0
2009-01-07 01:08:00,1.6656,1.6656,1.6648,1.66505,41600000.0
2009-01-07 01:09:00,1.66525,1.6655,1.66505,1.6652,19200000.0
2009-01-07 01:10:00,1.66582,1.66582,1.66508,1.66509,20800000.0
2009-01-07 01:11:00,1.6653,1.66565,1.6653,1.6656,8000000.0
2009-01-07 01:12:00,1.6656,1.6656,1.6648,1.66485,43200000.0
2009-01-07 01:13:00,1.6649,1.66495,1.66475,1.6649,14400000.0
2009-01-07 01:14:00,1.66485,1.66485,1.66485,1.66485,1600000.0
2009-01-07 01:15:00,1.66485,1.665,1.6648,1.66485,14400000.0
2009-01-07 01:16:00,1.66485,1.66485,1.6648,1.6648,8000000.0
2009-01-07 01:17:00,1.6649,1.6649,1.66485,1.6649,6400000.0
2009-01-07 01:18:00,1.66485,1.6653,1.66455,1.665,51200000.0
2009-01-07 01:19:00,1.66485,1.6649,1.6641,1.66415,12800000.0
2009-01-07 01:20:00,1.66425,1.66455,1.6641,1.6645,13800000.0
2009-01-07 01:21:00,1.66455,1.66505,1.6624,1.6631,86600000.0
2009-01-07 01:22:00,1.6631,1.6634,1.66195,1.66325,121400000.0
2009-01-07 01:23:00,1.66315,1.6634,1.663,1.6633,27200000.0
2009-01-07 01:24:00,1.66355,1.66375,1.66175,1.66195,136000000.0
2009-01-07 01:25:00,1.66195,1.66245,1.66195,1.66235,193600000.0
2009-01-07 01:26:00,1.66245,1.6626,1.66235,1.6626,228800000.0
2009-01-07 01:27:00,1.6625,1.66365,1.66225,1.66365,48000000.0
2009-01-07 01:28:00,1.6638,1.66395,1.6631,1.66355,54400000.0
2009-01-07 01:29:00,1.66355,1.66425,1.66325,1.66425,73600000.0
2009-01-07 01:30:00,1.6634,1.66355,1.6623,1.6633,38400000.0
2009-01-07 01:31:00,1.66305,1.66395,1.66305,1.66395,17600000.0
2009-01-07 01:32:00,1.66395,1.6644,1.66375,1.6639,19200000.0
2009-01-07 01:33:00,1.6639,1.6639,1.6618,1.6637,509000000.0
2009-01-07 01:34:00,1.66365,1.66365,1.6618,1.66295,355800000.0
2009-01-07 01:35:00,1.6632,1.6633,1.6627,1.6628,74600000.0
2009-01-07 01:36:00,1.66275,1.66375,1.662,1.66375,110600000.0
2009-01-07 01:37:00,1.66375,1.66375,1.6618,1.66225,274600000.0
2009-01-07 01:38:00,1.66235,1.66245,1.6618,1.66195,426800000.0
2009-01-07 01:39:00,1.66195,1.66265,1.66195,1.66245,156000000.0
2009-01-07 01:40:00,1.66265,1.66375,1.66235,1.66335,43200000.0
2009-01-07 01:41:00,1.6633,1.6633,1.6633,1.6633,3200000.0
2009-01-07 01:42:00,1.66325,1.66355,1.66325,1.66355,25600000.0
2009-01-07 01:43:00,1.66355,1.6637,1.66355,1.6637,11200000.0
2009-01-07 01:44:00,1.6637,1.6639,1.6637,1.6637,11200000.0
2009-01-07 01:45:00,1.6638,1.6638,1.6638,1.6638,4800000.0
2009-01-07 01:46:00,1.6638,1.6638,1.6638,1.6638,1600000.0
2009-01-07 01:47:00,1.6638,1.6638,1.6638,1.6638,3200000.0
2009-01-07 01:48:00,1.66375,1.66375,1.66295,1.66305,16000000.0
2009-01-07 01:49:00,1.66315,1.6632,1.66295,1.66305,27200000.0
2009-01-07 01:50:00,1.66305,1.66305,1.6625,1.6628,28800000.0
2009-01-07 01:51:00,1.66265,1.6628,1.66185,1.66195,105000000.0
2009-01-07 01:52:00,1.66195,1.6627,1.6618,1.6627,112000000.0
2009-01-07 01:53:00,1.6624,1.66275,1.66215,1.6626,72800000.0
2009-01-07 01:54:00,1.6627,1.6631,1.6625,1.6631,47600000.0
2009-01-07 01:55:00,1.6631,1.6631,1.663,1.6631,11200000.0
2009-01-07 01:56:00,1.6631,1.6633,1.6628,1.6629,12800000.0
2009-01-07 01:57:00,1.6629,1.6632,1.66285,1.66295,25600000.0
2009-01-07 01:58:00,1.66295,1.6636,1.66295,1.6636,24000000.0
2009-01-07 01:59:00,1.6631,1.66415,1.6631,1.66345,149200000.0
2009-01-07 02:00:00,1.66335,1.66415,1.66335,1.6638,194000000.0
2009-01-07 02:01:00,1.66375,1.66385,1.6627,1.66375,184000000.0
2009-01-07 02:02:00,1.66415,1.66445,1.66365,1.66395,54400000.0
2009-01-07 02:03:00,1.66395,1.6642,1.66375,1.66375,40000000.0
2009-01-07 02:04:00,1.6638,1.6643,1.66375,1.66415,60800000.0
2009-01-07 02:05:00,1.66415,1.6642,1.6637,1.6638,12800000.0
2009-01-07 02:06:00,1.6639,1.6654,1.6639,1.6653,94400000.0
2009-01-07 02:07:00,1.6656,1.6656,1.6649,1.66515,51200000.0
2009-01-07 02:08:00,1.66515,1.66515,1.66345,1.66475,49600000.0
2009-01-07 02:09:00,1.66475,1.66485,1.6647,1.6648,16000000.0
2009-01-07 02:10:00,1.6648,1.6648,1.66455,1.66475,16000000.0
2009-01-07 02:11:00,1.66475,1.66475,1.66395,1.6643,35200000.0
2009-01-07 02:12:00,1.66405,1.6645,1.66405,1.6644,28800000.0
2009-01-07 02:13:00,1.66445,1.6646,1.66425,1.6643,56600000.0
2009-01-07 02:14:00,1.6643,1.6644,1.6643,1.6643,10000000.0
2009-01-07 02:15:00,1.6643,1.6643,1.6626,1.6629,56000000.0
2009-01-07 02:16:00,1.66305,1.66345,1.66305,1.6633,68800000.0
2009-01-07 02:17:00,1.66315,1.6633,1.66315,1.6632,30400000.0
2009-01-07 02:18:00,1.6632,1.6634,1.66315,1.6634,73600000.0
2009-01-07 02:19:00,1.6633,1.66335,1.6624,1.6629,53800000.0
2009-01-07 02:20:00,1.663,1.66345,1.663,1.66345,40000000.0
2009-01-07 02:21:00,1.6634,1.6636,1.66335,1.6636,88000000.0
2009-01-07 02:22:00,1.6636,1.6638,1.6633,1.6633,25600000.0
2009-01-07 02:23:00,1.66345,1.6635,1.6631,1.66315,32800000.0
2009-01-07 02:24:00,1.6631,1.6632,1.6628,1.6631,32000000.0
2009-01-07 02:25:00,1.663,1.66325,1.66295,1.6632,20800000.0
2009-01-07 02:26:00,1.66325,1.66325,1.66315,1.66325,16000000.0
2009-01-07 02:27:00,1.66325,1.66325,1.66315,1.6632,14400000.0
2009-01-07 02:28:00,1.66315,1.66355,1.66315,1.66355,51200000.0
2009-01-07 02:29:00,1.66355,1.66355,1.6629,1.663,36800000.0
2009-01-07 02:30:00,1.663,1.6632,1.663,1.6632,8000000.0
2009-01-07 02:31:00,1.6632,1.6632,1.66285,1.66295,44800000.0
2009-01-07 02:32:00,1.6629,1.66325,1.6628,1.66325,62400000.0
2009-01-07 02:33:00,1.6634,1.6634,1.6634,1.6634,73600000.0
2009-01-07 02:34:00,1.6634,1.6634,1.6633,1.6634,108800000.0
2009-01-07 02:35:00,1.6634,1.6634,1.6626,1.66325,79200000.0
2009-01-07 02:36:00,1.6634,1.6634,1.6622,1.6623,90400000.0
2009-01-07 02:37:00,1.66235,1.6624,1.6621,1.6623,52800000.0
2009-01-07 02:38:00,1.6623,1.6627,1.66185,1.66225,48000000.0
2009-01-07 02:39:00,1.66225,1.6624,1.66225,1.6624,12800000.0
2009-01-07 02:40:00,1.66245,1.66255,1.66245,1.6625,9600000.0
2009-01-07 02:41:00,1.6625,1.6625,1.66195,1.66195,43200000.0
2009-01-07 02:42:00,1.6622,1.66235,1.6621,1.66235,91200000.0
2009-01-07 02:43:00,1.66235,1.6631,1.66235,1.6627,96200000.0
2009-01-07 02:44:00,1.6627,1.6636,1.66265,1.6635,88000000.0
2009-01-07 02:45:00,1.66355,1.66355,1.6634,1.6634,41600000.0
2009-01-07 02:46:00,1.6634,1.6634,1.66335,1.6634,28800000.0
2009-01-07 02:47:00,1.6634,1.6637,1.66295,1.66365,51200000.0
2009-01-07 02:48:00,1.66365,1.66445,1.66265,1.6629,95600000.0
2009-01-07 02:49:00,1.6628,1.6631,1.6623,1.6626,116000000.0
2009-01-07 02:50:00,1.6626,1.66315,1.6626,1.66315,51200000.0
2009-01-07 02:51:00,1.6633,1.6637,1.66325,1.6636,64000000.0
2009-01-07 02:52:00,1.6636,1.6645,1.6636,1.6642,67200000.0
2009-01-07 02:53:00,1.66415,1.6651,1.6636,1.6651,108400000.0
2009-01-07 02:54:00,1.6651,1.6657,1.6644,1.6652,113200000.0
2009-01-07 02:55:00,1.6653,1.6653,1.66385,1.66445,126400000.0
2009-01-07 02:56:00,1.66405,1.66525,1.6638,1.6645,126800000.0
2009-01-07 02:57:00,1.6645,1.6646,1.66375,1.6639,57000000.0
2009-01-07 02:58:00,1.664,1.66425,1.66375,1.66425,22400000.0
2009-01-07 02:59:00,1.66425,1.66485,1.6641,1.66435,28800000.0
2009-01-07 03:00:00,1.6643,1.6645,1.66425,1.6645,25600000.0
2009-01-07 03:01:00,1.6645,1.66535,1.6641,1.66475,44200000.0
2009-01-07 03:02:00,1.66475,1.66495,1.6646,1.6646,36800000.0
2009-01-07 03:03:00,1.6642,1.66535,1.6642,1.66475,54400000.0
2009-01-07 03:04:00,1.6649,1.66495,1.6645,1.6646,38400000.0
2009-01-07 03:05:00,1.66465,1.6656,1.66435,1.66505,120000000.0
2009-01-07 03:06:00,1.66505,1.6658,1.6644,1.66445,145200000.0
2009-01-07 03:07:00,1.66445,1.66545,1.66395,1.6645,141400000.0
2009-01-07 03:08:00,1.6645,1.66505,1.6639,1.6643,164800000.0
2009-01-07 03:09:00,1.6642,1.6652,1.6641,1.6644,229800000.0
2009-01-07 03:10:00,1.6644,1.6645,1.6632,1.6645,156200000.0
2009-01-07 03:11:00,1.6645,1.6647,1.66385,1.664,57600000.0
2009-01-07 03:12:00,1.664,1.6647,1.664,1.66465,41600000.0
2009-01-07 03:13:00,1.66465,1.6653,1.66455,1.66525,86400000.0
2009-01-07 03:14:00,1.66525,1.66585,1.66505,1.6657,88000000.0
2009-01-07 03:15:00,1.6657,1.66715,1.6654,1.66605,104000000.0
2009-01-07 03:16:00,1.66605,1.66605,1.66585,1.666,28800000.0
2009-01-07 03:17:00,1.666,1.6663,1.66565,1.666,91200000.0
2009-01-07 03:18:00,1.666,1.66605,1.66575,1.66595,54400000.0
2009-01-07 03:19:00,1.666,1.666,1.6653,1.6658,81600000.0
2009-01-07 03:20:00,1.6658,1.6661,1.6658,1.66585,57600000.0
2009-01-07 03:21:00,1.66585,1.66615,1.66555,1.66555,64000000.0
2009-01-07 03:22:00,1.6657,1.6657,1.66495,1.66505,21800000.0
2009-01-07 03:23:00,1.66505,1.6658,1.66475,1.6649,58200000.0
2009-01-07 03:24:00,1.6649,1.6652,1.6649,1.6652,14400000.0
2009-01-07 03:25:00,1.6652,1.66555,1.66415,1.66465,153400000.0
2009-01-07 03:26:00,1.6647,1.6655,1.66415,1.6645,49600000.0
2009-01-07 03:27:00,1.6645,1.6649,1.6644,1.66465,73600000.0
2009-01-07 03:28:00,1.66465,1.6648,1.6643,1.66435,46400000.0
2009-01-07 03:29:00,1.6644,1.6651,1.66425,1.66445,67200000.0
2009-01-07 03:30:00,1.6645,1.66525,1.66415,1.6652,27200000.0
2009-01-07 03:31:00,1.6652,1.6652,1.66455,1.66495,38400000.0
2009-01-07 03:32:00,1.6649,1.6655,1.66405,1.66435,126400000.0
2009-01-07 03:33:00,1.66435,1.66445,1.664,1.66425,108800000.0
2009-01-07 03:34:00,1.6642,1.66515,1.66355,1.66355,146600000.0
2009-01-07 03:35:00,1.66355,1.6646,1.66315,1.66315,113600000.0
2009-01-07 03:36:00,1.6633,1.6638,1.6632,1.66345,72000000.0
2009-01-07 03:37:00,1.66355,1.6639,1.66355,1.66385,24000000.0
2009-01-07 03:38:00,1.6639,1.6641,1.6635,1.6636,30400000.0
2009-01-07 03:39:00,1.6636,1.6644,1.6636,1.6644,35200000.0
2009-01-07 03:40:00,1.66445,1.66465,1.66405,1.66415,65600000.0
2009-01-07 03:41:00,1.66425,1.66425,1.66395,1.66395,17600000.0
2009-01-07 03:42:00,1.66385,1.66395,1.66365,1.66365,9600000.0
2009-01-07 03:43:00,1.66375,1.6638,1.6628,1.66285,56000000.0
2009-01-07 03:44:00,1.66285,1.6637,1.66285,1.6637,52200000.0
2009-01-07 03:45:00,1.66375,1.66415,1.6637,1.6637,17600000.0
2009-01-07 03:46:00,1.66311,1.66311,1.66284,1.66286,5400000.0
2009-01-07 03:47:00,1.6639,1.6639,1.6639,1.6639,1600000.0
2009-01-07 03:48:00,1.6639,1.664,1.6636,1.66385,8000000.0
2009-01-07 03:49:00,1.664,1.664,1.66325,1.66325,12600000.0
2009-01-07 03:50:00,1.66325,1.66365,1.66305,1.66365,30400000.0
2009-01-07 03:51:00,1.66365,1.66365,1.66335,1.6634,32000000.0
2009-01-07 03:52:00,1.66335,1.66355,1.6631,1.6631,43600000.0
2009-01-07 03:53:00,1.66325,1.6633,1.66295,1.66305,131600000.0
2009-01-07 03:54:00,1.66305,1.6635,1.66305,1.66335,48000000.0
2009-01-07 03:55:00,1.6633,1.6635,1.6622,1.66265,144800000.0
2009-01-07 03:56:00,1.66265,1.6628,1.6626,1.66275,25600000.0
2009-01-07 03:57:00,1.66275,1.6628,1.6616,1.66235,170399997.0
2009-01-07 03:58:00,1.66235,1.66235,1.66215,1.6623,30400000.0
2009-01-07 03:59:00,1.6623,1.6624,1.66195,1.662,64000000.0
2009-01-07 04:00:00,1.662,1.662,1.66185,1.66185,17600000.0
2009-01-07 04:01:00,1.6619,1.6627,1.6619,1.6622,73600000.0
2009-01-07 04:02:00,1.66225,1.66275,1.66225,1.66245,65600000.0
2009-01-07 04:03:00,1.66245,1.66265,1.6623,1.66245,43200000.0
2009-01-07 04:04:00,1.6624,1.6626,1.6624,1.66245,28800000.0
2009-01-07 04:05:00,1.66245,1.66305,1.6624,1.6627,38400000.0
2009-01-07 04:06:00,1.66265,1.66275,1.6626,1.6627,20800000.0
2009-01-07 04:07:00,1.6627,1.66275,1.6626,1.6626,24000000.0
2009-01-07 04:08:00,1.6626,1.66275,1.66245,1.6625,46400000.0
2009-01-07 04:09:00,1.6625,1.6625,1.66165,1.662,172999996.0
2009-01-07 04:10:00,1.66225,1.66225,1.6617,1.66185,27200000.0
2009-01-07 04:11:00,1.66185,1.6621,1.66145,1.66165,193600000.0
2009-01-07 04:12:00,1.6618,1.6621,1.6618,1.66185,33600000.0
2009-01-07 04:13:00,1.66185,1.66195,1.6618,1.6619,22400000.0
2009-01-07 04:14:00,1.66195,1.66195,1.66145,1.66155,83199998.0
2009-01-07 04:15:00,1.66155,1.6633,1.66145,1.6623,292799988.0
2009-01-07 04:16:00,1.6623,1.6623,1.66175,1.66205,88000000.0
2009-01-07 04:17:00,1.662,1.66225,1.66155,1.66215,86400000.0
2009-01-07 04:18:00,1.66215,1.66225,1.662,1.662,38400000.0
2009-01-07 04:19:00,1.662,1.6624,1.662,1.6624,19200000.0
2009-01-07 04:20:00,1.6626,1.6629,1.66215,1.6623,40000000.0
2009-01-07 04:21:00,1.66235,1.6624,1.6622,1.6623,30400000.0
2009-01-07 04:22:00,1.6623,1.6623,1.6622,1.66225,14400000.0
2009-01-07 04:23:00,1.6625,1.6626,1.66245,1.66245,11200000.0
2009-01-07 04:24:00,1.6625,1.66275,1.66235,1.6625,17600000.0
2009-01-07 04:25:00,1.6625,1.6629,1.66235,1.6625,60800000.0
2009-01-07 04:26:00,1.66255,1.66265,1.6618,1.6618,20200000.0
2009-01-07 04:27:00,1.66225,1.66235,1.66175,1.66175,6400000.0
2009-01-07 04:28:00,1.66205,1.66245,1.6613,1.66145,159400000.0
2009-01-07 04:29:00,1.66145,1.66145,1.66145,1.66145,160000000.0
2009-01-07 04:30:00,1.66145,1.66155,1.66145,1.66145,100800000.0
2009-01-07 04:31:00,1.6615,1.66235,1.6615,1.66195,29200000.0
2009-01-07 04:32:00,1.6621,1.6622,1.66145,1.66215,57600000.0
2009-01-07 04:33:00,1.66195,1.6622,1.6612,1.6615,62800000.0
2009-01-07 04:34:00,1.66155,1.6618,1.6614,1.66165,33600000.0
2009-01-07 04:35:00,1.66165,1.662,1.66125,1.6616,36000000.0
2009-01-07 04:36:00,1.6616,1.6616,1.66135,1.66135,16800000.0
2009-01-07 04:37:00,1.66135,1.6623,1.66135,1.6615,29600000.0
2009-01-07 04:38:00,1.66175,1.6618,1.66135,1.66135,12800000.0
2009-01-07 04:39:00,1.66145,1.6618,1.66135,1.6617,57600000.0
2009-01-07 04:40:00,1.6617,1.6621,1.66155,1.6621,56000000.0
2009-01-07 04:41:00,1.66185,1.6624,1.6618,1.6624,66400000.0
2009-01-07 04:42:00,1.6625,1.66285,1.6624,1.66245,80000000.0
2009-01-07 04:43:00,1.6624,1.6626,1.66235,1.6626,46400000.0
2009-01-07 04:44:00,1.66255,1.6626,1.6625,1.6626,27200000.0
2009-01-07 04:45:00,1.66265,1.66285,1.66245,1.66245,41600000.0
2009-01-07 04:46:00,1.66235,1.6631,1.66195,1.6631,75000000.0
2009-01-07 04:47:00,1.6631,1.66335,1.6625,1.6629,111600000.0
2009-01-07 04:48:00,1.663,1.664,1.6627,1.6627,95000000.0
2009-01-07 04:49:00,1.6628,1.6637,1.6628,1.6637,68600000.0
2009-01-07 04:50:00,1.66355,1.6637,1.6629,1.6629,61200000.0
2009-01-07 04:51:00,1.66285,1.66305,1.6626,1.6626,30000000.0
2009-01-07 04:52:00,1.66265,1.664,1.6624,1.6635,82200000.0
2009-01-07 04:53:00,1.66355,1.66355,1.66215,1.6628,88400000.0
2009-01-07 04:54:00,1.66295,1.6633,1.6624,1.6633,39600000.0
2009-01-07 04:55:00,1.6635,1.6635,1.663,1.66335,26000000.0
2009-01-07 04:56:00,1.66345,1.66345,1.6626,1.6626,31000000.0
2009-01-07 04:57:00,1.66265,1.66265,1.66125,1.66145,98400000.0
2009-01-07 04:58:00,1.66135,1.66145,1.66125,1.66125,47000000.0
2009-01-07 04:59:00,1.66125,1.66125,1.65995,1.66025,13800000.0
2009-01-07 05:00:00,1.6599,1.66025,1.65975,1.66025,77600000.0
2009-01-07 05:01:00,1.6603,1.6606,1.6601,1.66045,59200000.0
2009-01-07 05:02:00,1.66035,1.6604,1.65925,1.65975,43200000.0
2009-01-07 05:03:00,1.6597,1.6605,1.6595,1.6603,57400000.0
2009-01-07 05:04:00,1.6598,1.66045,1.6598,1.66045,36000000.0
2009-01-07 05:05:00,1.6605,1.66145,1.65995,1.6606,37400000.0
2009-01-07 05:06:00,1.6609,1.661,1.6605,1.6606,36800000.0
2009-01-07 05:07:00,1.6606,1.66195,1.65995,1.6611,106400000.0
2009-01-07 05:08:00,1.6615,1.66195,1.65985,1.66085,61800000.0
2009-01-07 05:09:00,1.66085,1.66085,1.6602,1.6607,39000000.0
2009-01-07 05:10:00,1.6607,1.66195,1.66025,1.6609,61400000.0
2009-01-07 05:11:00,1.66095,1.66095,1.66005,1.6603,75800000.0
2009-01-07 05:12:00,1.6606,1.661,1.6606,1.66085,53400000.0
2009-01-07 05:13:00,1.66085,1.6612,1.66065,1.66115,49600000.0
2009-01-07 05:14:00,1.66125,1.66175,1.66035,1.66125,43000000.0
2009-01-07 05:15:00,1.66125,1.66325,1.6607,1.66235,51000000.0
2009-01-07 05:16:00,1.6621,1.6626,1.66105,1.66115,73600000.0
2009-01-07 05:17:00,1.6612,1.66195,1.66085,1.6617,82800000.0
2009-01-07 05:18:00,1.66175,1.6625,1.66175,1.66205,41400000.0
2009-01-07 05:19:00,1.66205,1.663,1.66175,1.66215,53800000.0
2009-01-07 05:20:00,1.66185,1.6622,1.6618,1.66195,22000000.0
2009-01-07 05:21:00,1.6618,1.6618,1.6615,1.6615,15000000.0
2009-01-07 05:22:00,1.66145,1.6616,1.66125,1.6616,24600000.0
2009-01-07 05:23:00,1.6616,1.6617,1.66145,1.6617,17600000.0
2009-01-07 05:24:00,1.6618,1.66205,1.6617,1.6619,51200000.0
2009-01-07 05:25:00,1.6618,1.6618,1.66125,1.6615,10600000.0
2009-01-07 05:26:00,1.6615,1.6615,1.6614,1.6614,6400000.0
2009-01-07 05:27:00,1.6614,1.66195,1.66125,1.66195,31400000.0
2009-01-07 05:28:00,1.6619,1.6619,1.66065,1.66125,51200000.0
2009-01-07 05:29:00,1.6611,1.6613,1.661,1.66125,75200000.0
2009-01-07 05:30:00,1.66115,1.6616,1.66105,1.6613,49600000.0
2009-01-07 05:31:00,1.66145,1.6615,1.66095,1.6611,146600000.0
2009-01-07 05:32:00,1.6611,1.6617,1.661,1.6617,90600000.0
2009-01-07 05:33:00,1.66175,1.66225,1.6615,1.6616,32400000.0
2009-01-07 05:34:00,1.66155,1.6618,1.66155,1.6616,10600000.0
2009-01-07 05:35:00,1.66175,1.66195,1.6612,1.66125,183200000.0
2009-01-07 05:36:00,1.66125,1.6615,1.6609,1.6613,92800000.0
2009-01-07 05:37:00,1.66135,1.66285,1.6611,1.6625,85800000.0
2009-01-07 05:38:00,1.6626,1.66275,1.6626,1.6627,30400000.0
2009-01-07 05:39:00,1.66265,1.6627,1.66265,1.6627,12800000.0
2009-01-07 05:40:00,1.6627,1.6629,1.6627,1.6629,48000000.0
2009-01-07 05:41:00,1.66235,1.6631,1.6621,1.66215,124600000.0
2009-01-07 05:42:00,1.66225,1.6626,1.66185,1.66235,71200000.0
2009-01-07 05:43:00,1.66235,1.66235,1.66225,1.66225,12600000.0
2009-01-07 05:44:00,1.66225,1.6634,1.66225,1.6634,18600000.0
2009-01-07 05:45:00,1.6636,1.66375,1.6635,1.6637,28800000.0
2009-01-07 05:46:00,1.6637,1.66395,1.66345,1.66365,60800000.0
2009-01-07 05:47:00,1.6636,1.6636,1.66235,1.66235,61600000.0
2009-01-07 05:48:00,1.66235,1.66235,1.6614,1.6619,62800000.0
2009-01-07 05:49:00,1.6619,1.66205,1.66145,1.6616,54400000.0
2009-01-07 05:50:00,1.6616,1.66205,1.6614,1.66205,73600000.0
2009-01-07 05:51:00,1.6621,1.66215,1.6619,1.66215,17600000.0
2009-01-07 05:52:00,1.66205,1.66205,1.66075,1.66085,72400000.0
2009-01-07 05:53:00,1.6608,1.662,1.66015,1.6607,120400000.0
2009-01-07 05:54:00,1.66075,1.6617,1.66075,1.6615,60200000.0
2009-01-07 05:55:00,1.6609,1.66115,1.6605,1.6611,59600000.0
2009-01-07 05:56:00,1.6613,1.6613,1.66105,1.66105,16800000.0
2009-01-07 05:57:00,1.661,1.661,1.66095,1.661,4000000.0
2009-01-07 05:58:00,1.661,1.661,1.66025,1.66025,19000000.0
2009-01-07 05:59:00,1.66025,1.6609,1.6599,1.66085,34400000.0
2009-01-07 06:00:00,1.6608,1.66145,1.66065,1.6612,54600000.0
2009-01-07 06:01:00,1.6609,1.6622,1.6609,1.6622,91600000.0
2009-01-07 06:02:00,1.6623,1.6633,1.66145,1.66225,65400000.0
2009-01-07 06:03:00,1.6623,1.6627,1.66185,1.6624,63000000.0
2009-01-07 06:04:00,1.6624,1.6624,1.66185,1.662,29400000.0
2009-01-07 06:05:00,1.662,1.6624,1.662,1.66215,44000000.0
2009-01-07 06:06:00,1.66215,1.6625,1.6617,1.6617,50600000.0
2009-01-07 06:07:00,1.6617,1.66185,1.6612,1.6617,120600000.0
2009-01-07 06:08:00,1.66175,1.66175,1.6598,1.6599,213200000.0
2009-01-07 06:09:00,1.6599,1.661,1.65955,1.6602,240600000.0
2009-01-07 06:10:00,1.66035,1.661,1.6601,1.661,71200000.0
2009-01-07 06:11:00,1.66065,1.6608,1.66035,1.6604,45400000.0
2009-01-07 06:12:00,1.6604,1.6605,1.66035,1.6605,28000000.0
2009-01-07 06:13:00,1.6605,1.6605,1.6602,1.66025,25200000.0
2009-01-07 06:14:00,1.66025,1.6603,1.6601,1.6603,22200000.0
2009-01-07 06:15:00,1.6604,1.66075,1.6604,1.66075,27200000.0
2009-01-07 06:16:00,1.6607,1.6607,1.66025,1.66055,18000000.0
2009-01-07 06:17:00,1.66045,1.66055,1.6596,1.66045,50200000.0
2009-01-07 06:18:00,1.66005,1.6612,1.65975,1.6612,10600000.0
2009-01-07 06:19:00,1.6614,1.6614,1.6614,1.6614,19200000.0
2009-01-07 06:20:00,1.6614,1.6614,1.6614,1.6614,6400000.0
2009-01-07 06:21:00,1.6614,1.6614,1.6614,1.6614,3200000.0
2009-01-07 06:22:00,1.6614,1.6614,1.6614,1.6614,1600000.0
2009-01-07 06:23:00,1.6604,1.6604,1.65983,1.65987,192800000.0
2009-01-07 06:24:00,1.66024,1.66037,1.65973,1.65998,168200000.0
2009-01-07 06:25:00,1.6614,1.6614,1.6614,1.6614,4800000.0
2009-01-07 06:26:00,1.6614,1.6614,1.6614,1.6614,1600000.0
2009-01-07 06:27:00,1.6614,1.6614,1.6614,1.6614,12800000.0
2009-01-07 06:28:00,1.6614,1.6614,1.6614,1.6614,4800000.0
2009-01-07 06:29:00,1.6614,1.6614,1.6614,1.6614,3200000.0
2009-01-07 06:30:00,1.66043,1.66066,1.6603,1.66043,162000000.0
2009-01-07 06:31:00,1.6614,1.6615,1.6614,1.6614,27200000.0
2009-01-07 06:32:00,1.66145,1.66165,1.66145,1.66165,8000000.0
2009-01-07 06:33:00,1.66165,1.66165,1.66155,1.6616,33600000.0
2009-01-07 06:34:00,1.6615,1.6615,1.6614,1.6614,121600000.0
2009-01-07 06:35:00,1.6614,1.6614,1.66015,1.6614,87200000.0
2009-01-07 06:36:00,1.65995,1.6614,1.65975,1.66015,42800000.0
2009-01-07 06:37:00,1.66015,1.6602,1.6601,1.66015,16000000.0
2009-01-07 06:38:00,1.66015,1.66045,1.66015,1.66045,27200000.0
2009-01-07 06:39:00,1.66045,1.6607,1.66025,1.66055,33600000.0
2009-01-07 06:40:00,1.66055,1.66055,1.66035,1.6605,60800000.0
2009-01-07 06:41:00,1.6605,1.66055,1.66,1.66015,24000000.0
2009-01-07 06:42:00,1.66025,1.6603,1.66015,1.66025,36800000.0
2009-01-07 06:43:00,1.66015,1.66085,1.6601,1.6602,28800000.0
2009-01-07 06:44:00,1.66035,1.66035,1.659,1.65925,263200000.0
2009-01-07 06:45:00,1.65925,1.65925,1.6584,1.6591,188800000.0
2009-01-07 06:46:00,1.6591,1.6593,1.65825,1.6585,200200000.0
2009-01-07 06:47:00,1.6585,1.65855,1.6584,1.65855,11200000.0
2009-01-07 06:48:00,1.65875,1.6589,1.65875,1.6589,9600000.0
2009-01-07 06:49:00,1.6589,1.65965,1.6589,1.6596,48000000.0
2009-01-07 06:50:00,1.65965,1.65965,1.65875,1.65875,46400000.0
2009-01-07 06:51:00,1.6588,1.65945,1.6585,1.6587,48600000.0
2009-01-07 06:52:00,1.6587,1.65995,1.6587,1.6598,43000000.0
2009-01-07 06:53:00,1.6598,1.65985,1.65905,1.6594,44800000.0
2009-01-07 06:54:00,1.6596,1.66,1.6593,1.65945,45200000.0
2009-01-07 06:55:00,1.65955,1.66055,1.65925,1.6602,73000000.0
2009-01-07 06:56:00,1.6603,1.6606,1.66025,1.6605,20800000.0
2009-01-07 06:57:00,1.6605,1.66065,1.6604,1.6604,27200000.0
2009-01-07 06:58:00,1.66055,1.66055,1.66055,1.66055,12800000.0
2009-01-07 06:59:00,1.66055,1.6607,1.6603,1.66055,16000000.0
2009-01-07 07:00:00,1.66055,1.66065,1.66055,1.6606,16000000.0
2009-01-07 07:01:00,1.66055,1.66055,1.6604,1.6604,11200000.0
2009-01-07 07:02:00,1.6606,1.6606,1.6604,1.66055,27600000.0
2009-01-07 07:03:00,1.6606,1.6608,1.66015,1.6605,63200000.0
2009-01-07 07:04:00,1.66055,1.6615,1.66045,1.6615,26600000.0
2009-01-07 07:05:00,1.66175,1.662,1.66085,1.6614,86600000.0
2009-01-07 07:06:00,1.6614,1.66195,1.6614,1.66195,61000000.0
2009-01-07 07:07:00,1.662,1.6628,1.66195,1.66225,79200001.0
2009-01-07 07:08:00,1.66225,1.6629,1.66225,1.6628,13000000.0
2009-01-07 07:09:00,1.66285,1.66325,1.66275,1.66305,32600000.0
2009-01-07 07:10:00,1.66305,1.66365,1.6629,1.66365,63600000.0
2009-01-07 07:11:00,1.66365,1.66365,1.66285,1.66345,60800000.0
2009-01-07 07:12:00,1.6635,1.6637,1.6629,1.6633,62800000.0
2009-01-07 07:13:00,1.66335,1.66335,1.66245,1.6629,23000000.0
2009-01-07 07:14:00,1.6627,1.66375,1.66265,1.6634,125600000.0
2009-01-07 07:15:00,1.6634,1.6637,1.66285,1.6635,44800000.0
2009-01-07 07:16:00,1.66365,1.66395,1.66365,1.6638,32000000.0
2009-01-07 07:17:00,1.6638,1.66385,1.6636,1.6636,25800000.0
2009-01-07 07:18:00,1.66345,1.6641,1.66325,1.6637,47000000.0
2009-01-07 07:19:00,1.6637,1.66375,1.66315,1.66375,26400000.0
2009-01-07 07:20:00,1.66375,1.6638,1.66345,1.66375,56000000.0
2009-01-07 07:21:00,1.6638,1.6638,1.66325,1.66335,11800000.0
2009-01-07 07:22:00,1.66335,1.66365,1.6633,1.66365,12600000.0
2009-01-07 07:23:00,1.6637,1.66425,1.6637,1.6642,58000000.0
2009-01-07 07:24:00,1.6642,1.66445,1.66335,1.66365,94200000.0
2009-01-07 07:25:00,1.664,1.66415,1.6628,1.66315,69400000.0
2009-01-07 07:26:00,1.6633,1.66395,1.663,1.66325,75200000.0
2009-01-07 07:27:00,1.6634,1.66395,1.6627,1.66305,47400000.0
2009-01-07 07:28:00,1.66305,1.6633,1.6623,1.6628,38000000.0
2009-01-07 07:29:00,1.66265,1.6632,1.66255,1.66285,19800000.0
2009-01-07 07:30:00,1.66285,1.66285,1.66215,1.66245,26000000.0
2009-01-07 07:31:00,1.6625,1.6626,1.6613,1.6613,127599999.0
2009-01-07 07:32:00,1.66135,1.66225,1.66115,1.66225,58600000.0
2009-01-07 07:33:00,1.6623,1.66385,1.6623,1.66375,81200000.0
2009-01-07 07:34:00,1.6637,1.66405,1.66325,1.66405,85800000.0
2009-01-07 07:35:00,1.6639,1.6639,1.66285,1.6633,31400000.0
2009-01-07 07:36:00,1.66325,1.6633,1.6627,1.663,19600000.0
2009-01-07 07:37:00,1.663,1.6632,1.66185,1.66295,60200000.0
2009-01-07 07:38:00,1.6631,1.6631,1.6625,1.6626,20800000.0
2009-01-07 07:39:00,1.6626,1.6627,1.6623,1.6623,13000000.0
2009-01-07 07:40:00,1.6629,1.663,1.6629,1.6629,3000000.0
2009-01-07 07:41:00,1.66275,1.66295,1.66245,1.6625,12200000.0
2009-01-07 07:42:00,1.66255,1.6628,1.6625,1.6628,11000000.0
2009-01-07 07:43:00,1.66285,1.6631,1.6627,1.6631,21600000.0
2009-01-07 07:44:00,1.66315,1.66325,1.6628,1.6632,11600000.0
2009-01-07 07:45:00,1.66345,1.66455,1.66345,1.6641,33200000.0
2009-01-07 07:46:00,1.66415,1.6643,1.66415,1.6643,7200000.0
2009-01-07 07:47:00,1.66425,1.6644,1.6641,1.6644,13400000.0
2009-01-07 07:48:00,1.6644,1.6644,1.664,1.66415,24000000.0
2009-01-07 07:49:00,1.6641,1.66425,1.6641,1.6641,31200000.0
2009-01-07 07:50:00,1.66415,1.6642,1.66415,1.6642,17000000.0
2009-01-07 07:51:00,1.66405,1.6644,1.66405,1.66425,15800000.0
2009-01-07 07:52:00,1.66425,1.6643,1.66385,1.6639,190200000.0
2009-01-07 07:53:00,1.66375,1.66375,1.66335,1.66365,106600000.0
2009-01-07 07:54:00,1.6636,1.66375,1.6631,1.66365,127800000.0
2009-01-07 07:55:00,1.6637,1.6639,1.6634,1.66375,124800000.0
2009-01-07 07:56:00,1.6636,1.6638,1.66305,1.6637,65000000.0
2009-01-07 07:57:00,1.6638,1.66395,1.6635,1.6635,104200000.0
2009-01-07 07:58:00,1.6634,1.6641,1.663,1.6637,118400000.0
2009-01-07 07:59:00,1.6637,1.66395,1.6631,1.6632,101600000.0
2009-01-07 08:00:00,1.6632,1.66325,1.66295,1.6631,144400000.0
2009-01-07 08:01:00,1.6631,1.66335,1.6628,1.66305,161200000.0
2009-01-07 08:02:00,1.663,1.66395,1.663,1.6638,212000000.0
2009-01-07 08:03:00,1.66375,1.66385,1.663,1.6636,66200000.0
2009-01-07 08:04:00,1.6636,1.66365,1.6635,1.66355,12800000.0
2009-01-07 08:05:00,1.6635,1.6635,1.6625,1.66265,236800000.0
2009-01-07 08:06:00,1.6627,1.66295,1.6627,1.66295,52200000.0
2009-01-07 08:07:00,1.66295,1.6635,1.6628,1.6634,115000000.0
2009-01-07 08:08:00,1.6634,1.66365,1.66305,1.6632,204400000.0
2009-01-07 08:09:00,1.6633,1.664,1.6633,1.664,68600000.0
2009-01-07 08:10:00,1.66405,1.66405,1.66405,1.66405,16000000.0
2009-01-07 08:11:00,1.6641,1.66415,1.6639,1.6639,45600000.0
2009-01-07 08:12:00,1.66395,1.664,1.66355,1.66375,68600000.0
2009-01-07 08:13:00,1.66375,1.66375,1.6636,1.66375,28400000.0
2009-01-07 08:14:00,1.6638,1.6639,1.6636,1.66365,83000000.0
2009-01-07 08:15:00,1.66375,1.6638,1.66355,1.66365,63400000.0
2009-01-07 08:16:00,1.66365,1.6639,1.66365,1.6639,26600000.0
2009-01-07 08:17:00,1.66385,1.6641,1.66385,1.6641,25600000.0
2009-01-07 08:18:00,1.66405,1.6643,1.6637,1.664,153000000.0
2009-01-07 08:19:00,1.66405,1.66415,1.6638,1.6639,103400000.0
2009-01-07 08:20:00,1.664,1.6641,1.66365,1.66385,150600000.0
2009-01-07 08:21:00,1.66375,1.6638,1.66295,1.6634,101600000.0
2009-01-07 08:22:00,1.6634,1.6642,1.6634,1.6642,106400000.0
2009-01-07 08:23:00,1.6642,1.6645,1.6641,1.6644,119200000.0
2009-01-07 08:24:00,1.6644,1.66455,1.66365,1.6643,185600000.0
2009-01-07 08:25:00,1.6642,1.66435,1.66395,1.6643,174400000.0
2009-01-07 08:26:00,1.6643,1.6644,1.66395,1.664,130200000.0
2009-01-07 08:27:00,1.664,1.6644,1.664,1.6643,80000000.0
2009-01-07 08:28:00,1.66445,1.6652,1.66445,1.6652,282000000.0
2009-01-07 08:29:00,1.6652,1.6652,1.6648,1.66505,122600000.0
2009-01-07 08:30:00,1.6651,1.6651,1.66425,1.665,104200000.0
2009-01-07 08:31:00,1.6651,1.6651,1.6646,1.66495,72600000.0
2009-01-07 08:32:00,1.66495,1.6652,1.66495,1.6652,51200000.0
2009-01-07 08:33:00,1.66525,1.66545,1.6644,1.66475,201400000.0
2009-01-07 08:34:00,1.6649,1.66535,1.66445,1.66465,172200000.0
2009-01-07 08:35:00,1.66455,1.66455,1.66285,1.6636,193600000.0
2009-01-07 08:36:00,1.66355,1.6639,1.6627,1.66295,147200000.0
2009-01-07 08:37:00,1.6628,1.66325,1.66245,1.66305,303400000.0
2009-01-07 08:38:00,1.6631,1.66315,1.6625,1.66265,338400000.0
2009-01-07 08:39:00,1.66275,1.6629,1.66265,1.6628,167600000.0
2009-01-07 08:40:00,1.6628,1.66315,1.66225,1.6623,330000000.0
2009-01-07 08:41:00,1.66225,1.66285,1.66225,1.66225,106000000.0
2009-01-07 08:42:00,1.66325,1.6635,1.6623,1.66245,199000000.0
2009-01-07 08:43:00,1.66245,1.6632,1.6623,1.6623,205000000.0
2009-01-07 08:44:00,1.6623,1.6635,1.6623,1.66245,250000000.0
2009-01-07 08:45:00,1.66245,1.66275,1.66235,1.6624,182000000.0
2009-01-07 08:46:00,1.6624,1.66265,1.6617,1.66175,46400000.0
2009-01-07 08:47:00,1.6617,1.66255,1.66155,1.6617,133400000.0
2009-01-07 08:48:00,1.66185,1.6624,1.66155,1.6618,76200000.0
2009-01-07 08:49:00,1.6619,1.66205,1.66155,1.66155,138000000.0
2009-01-07 08:50:00,1.66165,1.66245,1.66155,1.6624,212600000.0
2009-01-07 08:51:00,1.6625,1.6635,1.6625,1.66335,185600000.0
2009-01-07 08:52:00,1.66335,1.66485,1.6632,1.66485,233600000.0
2009-01-07 08:53:00,1.6647,1.6647,1.6638,1.664,261000000.0
2009-01-07 08:54:00,1.66395,1.66415,1.66315,1.66395,187000000.0
2009-01-07 08:55:00,1.66385,1.6651,1.66375,1.665,216600000.0
2009-01-07 08:56:00,1.6652,1.6654,1.66435,1.6652,324400000.0
2009-01-07 08:57:00,1.6652,1.6653,1.66465,1.6648,181600000.0
2009-01-07 08:58:00,1.6648,1.66555,1.6639,1.66555,382400000.0
2009-01-07 08:59:00,1.66555,1.66605,1.6652,1.6652,339400000.0
2009-01-07 09:00:00,1.66525,1.6654,1.6648,1.66535,304800000.0
2009-01-07 09:01:00,1.6653,1.66535,1.6649,1.6652,333800000.0
2009-01-07 09:02:00,1.66525,1.66565,1.6649,1.6656,185400000.0
2009-01-07 09:03:00,1.66565,1.666,1.6656,1.6659,149200000.0
2009-01-07 09:04:00,1.6659,1.6664,1.66565,1.6662,189200000.0
2009-01-07 09:05:00,1.6662,1.6667,1.6662,1.6665,131600000.0
2009-01-07 09:06:00,1.66645,1.66655,1.66645,1.66645,110600000.0
2009-01-07 09:07:00,1.66645,1.66675,1.66645,1.6666,139000000.0
2009-01-07 09:08:00,1.6666,1.66715,1.66635,1.6667,199200000.0
2009-01-07 09:09:00,1.66675,1.6673,1.6666,1.6667,311000000.0
2009-01-07 09:10:00,1.6667,1.667,1.6667,1.667,289000000.0
2009-01-07 09:11:00,1.667,1.66725,1.6659,1.667,281700000.0
2009-01-07 09:12:00,1.66695,1.6672,1.66635,1.66635,369200000.0
2009-01-07 09:13:00,1.6665,1.6667,1.66635,1.66645,294200000.0
2009-01-07 09:14:00,1.66645,1.66695,1.66615,1.6665,222400000.0
2009-01-07 09:15:00,1.66665,1.6668,1.66515,1.66605,323800000.0
2009-01-07 09:16:00,1.6661,1.6662,1.66505,1.66515,425000000.0
2009-01-07 09:17:00,1.66515,1.66525,1.6646,1.6648,171800000.0
2009-01-07 09:18:00,1.6648,1.66485,1.6633,1.66365,202600000.0
2009-01-07 09:19:00,1.66365,1.66365,1.66215,1.66215,248600000.0
2009-01-07 09:20:00,1.66205,1.6623,1.66095,1.66105,330400000.0
2009-01-07 09:21:00,1.66105,1.66275,1.661,1.66175,326600000.0
2009-01-07 09:22:00,1.66175,1.66195,1.66105,1.6613,274000000.0
2009-01-07 09:23:00,1.6613,1.6615,1.66095,1.66125,177800000.0
2009-01-07 09:24:00,1.6612,1.6613,1.6609,1.66115,128600000.0
2009-01-07 09:25:00,1.66105,1.66125,1.66065,1.6611,86800000.0
2009-01-07 09:26:00,1.66105,1.6611,1.6602,1.6602,317600000.0
2009-01-07 09:27:00,1.66025,1.66095,1.6602,1.66085,323400000.0
2009-01-07 09:28:00,1.6609,1.6609,1.66015,1.66025,85000000.0
2009-01-07 09:29:00,1.66025,1.66035,1.66,1.66,205000000.0
2009-01-07 09:30:00,1.66,1.66,1.6585,1.65875,238800000.0
2009-01-07 09:31:00,1.65875,1.65875,1.6563,1.65665,376000000.0
2009-01-07 09:32:00,1.65655,1.65655,1.6547,1.65475,241800000.0
2009-01-07 09:33:00,1.65495,1.6552,1.65435,1.65485,183200000.0
2009-01-07 09:34:00,1.65485,1.6556,1.65485,1.6556,163200000.0
2009-01-07 09:35:00,1.65555,1.65555,1.6548,1.6553,189200000.0
2009-01-07 09:36:00,1.6552,1.65565,1.6551,1.6552,260600000.0
2009-01-07 09:37:00,1.6552,1.65635,1.655,1.65635,126400000.0
2009-01-07 09:38:00,1.65635,1.6571,1.65635,1.657,99200000.0
2009-01-07 09:39:00,1.657,1.65715,1.6567,1.6571,119200000.0
2009-01-07 09:40:00,1.65715,1.65775,1.65645,1.65735,244400000.0
2009-01-07 09:41:00,1.6574,1.65755,1.65715,1.6573,126800000.0
2009-01-07 09:42:00,1.6572,1.6579,1.65715,1.65745,160200000.0
2009-01-07 09:43:00,1.6571,1.65725,1.6561,1.6564,258200001.0
2009-01-07 09:44:00,1.6564,1.65755,1.655,1.6554,355400000.0
2009-01-07 09:45:00,1.65545,1.6566,1.65515,1.6566,167000000.0
2009-01-07 09:46:00,1.65655,1.6567,1.6558,1.6558,252000000.0
2009-01-07 09:47:00,1.65575,1.6564,1.65575,1.65625,418000000.0
2009-01-07 09:48:00,1.65625,1.6566,1.65575,1.6562,183200000.0
2009-01-07 09:49:00,1.6562,1.6566,1.65525,1.65545,402400000.0
2009-01-07 09:50:00,1.65545,1.65585,1.6547,1.6556,699799999.0
2009-01-07 09:51:00,1.65555,1.65615,1.6546,1.65545,234600000.0
2009-01-07 09:52:00,1.65545,1.65645,1.65385,1.65475,238400000.0
2009-01-07 09:53:00,1.6549,1.6551,1.65395,1.6546,156200000.0
2009-01-07 09:54:00,1.6546,1.6546,1.65375,1.65435,356600000.0
2009-01-07 09:55:00,1.65425,1.6545,1.6537,1.65375,350400000.0
2009-01-07 09:56:00,1.65375,1.65375,1.65215,1.653,331800000.0
2009-01-07 09:57:00,1.65305,1.65335,1.65195,1.6526,263199998.0
2009-01-07 09:58:00,1.6526,1.65295,1.65185,1.65225,225999997.0
2009-01-07 09:59:00,1.6522,1.6529,1.65205,1.6525,199600000.0
2009-01-07 10:00:00,1.6525,1.65345,1.6523,1.65325,169400000.0
2009-01-07 10:01:00,1.65325,1.65325,1.651,1.65125,405399991.0
2009-01-07 10:02:00,1.6514,1.6519,1.65045,1.65075,174000000.0
2009-01-07 10:03:00,1.65075,1.6508,1.65005,1.6502,184600000.0
2009-01-07 10:04:00,1.65015,1.6506,1.64995,1.65045,183600000.0
2009-01-07 10:05:00,1.6504,1.65065,1.6497,1.6501,132200000.0
2009-01-07 10:06:00,1.65015,1.6508,1.64995,1.6504,190800000.0
2009-01-07 10:07:00,1.6504,1.6507,1.64945,1.6495,180800000.0
2009-01-07 10:08:00,1.64955,1.64955,1.6487,1.6494,1451599954.0
2009-01-07 10:09:00,1.6494,1.6494,1.64715,1.64755,468399998.0
2009-01-07 10:10:00,1.64715,1.64755,1.64675,1.64695,202600000.0
2009-01-07 10:11:00,1.64675,1.6474,1.64635,1.64715,189800000.0
2009-01-07 10:12:00,1.6473,1.64835,1.6473,1.64825,173800000.0
2009-01-07 10:13:00,1.64815,1.6494,1.64785,1.64845,172600000.0
2009-01-07 10:14:00,1.64845,1.6494,1.64805,1.64865,228600000.0
2009-01-07 10:15:00,1.64875,1.6488,1.6482,1.6484,127600000.0
2009-01-07 10:16:00,1.6484,1.65035,1.6483,1.6501,139200000.0
2009-01-07 10:17:00,1.6501,1.6503,1.64965,1.65005,150400000.0
2009-01-07 10:18:00,1.64995,1.6503,1.64965,1.64995,171400000.0
2009-01-07 10:19:00,1.64995,1.65,1.6487,1.6491,124200000.0
2009-01-07 10:20:00,1.64925,1.64925,1.64805,1.64805,118400000.0
2009-01-07 10:21:00,1.64825,1.64825,1.64645,1.64695,279000000.0
2009-01-07 10:22:00,1.64705,1.6472,1.6466,1.6466,136400000.0
2009-01-07 10:23:00,1.6466,1.6474,1.6464,1.64655,161600000.0
2009-01-07 10:24:00,1.64665,1.6469,1.6455,1.6456,181800000.0
2009-01-07 10:25:00,1.6456,1.6458,1.64485,1.64505,144600000.0
2009-01-07 10:26:00,1.64505,1.64555,1.64455,1.6455,161200000.0
2009-01-07 10:27:00,1.64545,1.64565,1.64435,1.64465,192000000.0
2009-01-07 10:28:00,1.6447,1.645,1.64385,1.6447,205600000.0
2009-01-07 10:29:00,1.6447,1.6451,1.6444,1.6448,167800000.0
2009-01-07 10:30:00,1.6448,1.6451,1.6424,1.64245,290000000.0
2009-01-07 10:31:00,1.64255,1.64345,1.64225,1.6433,195000000.0
2009-01-07 10:32:00,1.64325,1.64425,1.6429,1.64375,169400000.0
2009-01-07 10:33:00,1.64375,1.64575,1.64375,1.64535,295999998.0
2009-01-07 10:34:00,1.64535,1.6461,1.6447,1.6448,158800000.0
2009-01-07 10:35:00,1.6448,1.6454,1.64465,1.64515,765000006.0
2009-01-07 10:36:00,1.64525,1.64525,1.64415,1.64415,500000008.0
2009-01-07 10:37:00,1.64425,1.6448,1.64425,1.64455,127000000.0
2009-01-07 10:38:00,1.6444,1.6445,1.6432,1.64345,345400000.0
2009-01-07 10:39:00,1.6431,1.64335,1.64255,1.6427,589200002.0
2009-01-07 10:40:00,1.64265,1.6429,1.6424,1.64255,154200000.0
2009-01-07 10:41:00,1.6428,1.6434,1.6424,1.6428,185600000.0
2009-01-07 10:42:00,1.6427,1.64305,1.6425,1.6426,189200000.0
2009-01-07 10:43:00,1.6426,1.64305,1.64235,1.6425,133200000.0
2009-01-07 10:44:00,1.64245,1.64275,1.6413,1.6423,192000000.0
2009-01-07 10:45:00,1.6425,1.64315,1.6423,1.6427,215000000.0
2009-01-07 10:46:00,1.6426,1.6426,1.64135,1.64165,378200001.0
2009-01-07 10:47:00,1.64165,1.64165,1.64085,1.64085,465600000.0
2009-01-07 10:48:00,1.64085,1.64085,1.6388,1.6388,313200000.0
2009-01-07 10:49:00,1.63865,1.63895,1.6383,1.6384,145000000.0
2009-01-07 10:50:00,1.63835,1.63885,1.63815,1.63825,353200000.0
2009-01-07 10:51:00,1.63815,1.6382,1.6368,1.63745,316800001.0
2009-01-07 10:52:00,1.63745,1.6379,1.6373,1.6373,202800000.0
2009-01-07 10:53:00,1.63745,1.6386,1.63745,1.6386,280200000.0
2009-01-07 10:54:00,1.6387,1.6399,1.6386,1.6398,286600000.0
2009-01-07 10:55:00,1.6398,1.64,1.63955,1.63985,191800000.0
2009-01-07 10:56:00,1.6398,1.64015,1.63975,1.64,144400000.0
2009-01-07 10:57:00,1.64005,1.6408,1.63985,1.6407,167000000.0
2009-01-07 10:58:00,1.6407,1.64225,1.64065,1.64175,144600000.0
2009-01-07 10:59:00,1.6418,1.6428,1.6411,1.64125,322600000.0
2009-01-07 11:00:00,1.64125,1.6424,1.6412,1.6424,242000000.0
2009-01-07 11:01:00,1.64245,1.6437,1.64235,1.64365,227000000.0
2009-01-07 11:02:00,1.64365,1.6454,1.6433,1.64525,243200000.0
2009-01-07 11:03:00,1.6453,1.64705,1.6447,1.647,202600000.0
2009-01-07 11:04:00,1.647,1.6471,1.6456,1.6456,270400000.0
2009-01-07 11:05:00,1.6456,1.6458,1.64525,1.64535,219200000.0
2009-01-07 11:06:00,1.6454,1.6455,1.6447,1.64475,277400000.0
2009-01-07 11:07:00,1.64465,1.64475,1.64385,1.64425,502000000.0
2009-01-07 11:08:00,1.64435,1.64535,1.6442,1.64465,124800000.0
2009-01-07 11:09:00,1.64465,1.6451,1.6444,1.64445,127000000.0
2009-01-07 11:10:00,1.64445,1.64445,1.6426,1.6426,202200000.0
2009-01-07 11:11:00,1.6425,1.64315,1.64215,1.64315,357200000.0
2009-01-07 11:12:00,1.6432,1.644,1.6432,1.644,166600000.0
2009-01-07 11:13:00,1.64395,1.6444,1.64365,1.64365,317800000.0
2009-01-07 11:14:00,1.6438,1.6438,1.64325,1.6433,138600000.0
2009-01-07 11:15:00,1.6433,1.64395,1.6432,1.64355,216000000.0
2009-01-07 11:16:00,1.6434,1.6435,1.6427,1.6429,312600000.0
2009-01-07 11:17:00,1.643,1.64325,1.6415,1.64185,293000000.0
2009-01-07 11:18:00,1.64195,1.643,1.64195,1.64285,259800000.0
2009-01-07 11:19:00,1.64285,1.64295,1.64255,1.64265,123400000.0
2009-01-07 11:20:00,1.6427,1.64295,1.6418,1.64195,247800000.0
2009-01-07 11:21:00,1.6421,1.6421,1.641,1.64115,174200000.0
2009-01-07 11:22:00,1.64125,1.6423,1.64115,1.6423,236000000.0
2009-01-07 11:23:00,1.6422,1.64255,1.64165,1.6417,137600000.0
2009-01-07 11:24:00,1.6418,1.64295,1.6418,1.6427,206000000.0
2009-01-07 11:25:00,1.6427,1.6427,1.64155,1.6419,243000000.0
2009-01-07 11:26:00,1.6419,1.64215,1.64125,1.6414,275600000.0
2009-01-07 11:27:00,1.64135,1.64165,1.64025,1.6406,339800000.0
2009-01-07 11:28:00,1.6405,1.6414,1.6403,1.64135,238200000.0
2009-01-07 11:29:00,1.6413,1.6413,1.63975,1.6402,275600000.0
2009-01-07 11:30:00,1.6398,1.64035,1.6383,1.6391,332200000.0
2009-01-07 11:31:00,1.63915,1.6396,1.63895,1.6391,256000000.0
2009-01-07 11:32:00,1.6391,1.63925,1.6381,1.6382,330800000.0
2009-01-07 11:33:00,1.6382,1.6383,1.6373,1.63755,280000002.0
2009-01-07 11:34:00,1.63755,1.63955,1.6374,1.6391,311000000.0
2009-01-07 11:35:00,1.6392,1.63945,1.6376,1.63775,377200001.0
2009-01-07 11:36:00,1.63775,1.638,1.6368,1.63705,483800001.0
2009-01-07 11:37:00,1.6372,1.63745,1.63555,1.637,871200005.0
2009-01-07 11:38:00,1.63725,1.63725,1.63505,1.63505,387800000.0
2009-01-07 11:39:00,1.63505,1.6353,1.6341,1.63455,456500000.0
2009-01-07 11:40:00,1.63445,1.63535,1.63425,1.635,200800000.0
2009-01-07 11:41:00,1.63505,1.63565,1.63505,1.63555,124800000.0
2009-01-07 11:42:00,1.63555,1.63595,1.6347,1.63535,225800000.0
2009-01-07 11:43:00,1.63545,1.6366,1.6353,1.6363,172800000.0
2009-01-07 11:44:00,1.6366,1.6379,1.6365,1.63775,201800000.0
2009-01-07 11:45:00,1.63775,1.63805,1.6368,1.63705,150600000.0
2009-01-07 11:46:00,1.63685,1.63855,1.63615,1.63845,297200000.0
2009-01-07 11:47:00,1.63845,1.63865,1.6353,1.6353,424000004.0
2009-01-07 11:48:00,1.63525,1.6363,1.63505,1.63615,279400000.0
2009-01-07 11:49:00,1.63625,1.6367,1.63585,1.6364,266600000.0
2009-01-07 11:50:00,1.63665,1.6372,1.63615,1.6367,358699999.0
2009-01-07 11:51:00,1.6365,1.637,1.63615,1.63655,373000003.0
2009-01-07 11:52:00,1.6367,1.637,1.6361,1.6365,184600000.0
2009-01-07 11:53:00,1.6365,1.63705,1.63575,1.636,261200000.0
2009-01-07 11:54:00,1.6359,1.63615,1.63555,1.63585,166800000.0
2009-01-07 11:55:00,1.6359,1.63635,1.6356,1.636,161600000.0
2009-01-07 11:56:00,1.63605,1.6367,1.6357,1.636,271800000.0
2009-01-07 11:57:00,1.636,1.6363,1.6358,1.636,214400000.0
2009-01-07 11:58:00,1.636,1.6365,1.63595,1.63645,183000000.0
2009-01-07 11:59:00,1.63645,1.63695,1.63575,1.63575,212800000.0
2009-01-07 12:00:00,1.6361,1.63615,1.6359,1.6359,912800000.0
2009-01-07 12:01:00,1.6359,1.6359,1.6342,1.6343,495600000.0
2009-01-07 12:02:00,1.6343,1.63485,1.6335,1.6345,359800000.0
2009-01-07 12:03:00,1.6345,1.63555,1.6345,1.63555,153200000.0
2009-01-07 12:04:00,1.63555,1.63555,1.6348,1.63535,179400000.0
2009-01-07 12:05:00,1.63535,1.6366,1.63525,1.63635,184400000.0
2009-01-07 12:06:00,1.63635,1.63775,1.63635,1.6376,178000000.0
2009-01-07 12:07:00,1.6376,1.63805,1.63725,1.63745,163200000.0
2009-01-07 12:08:00,1.6375,1.6389,1.6371,1.63825,320400000.0
2009-01-07 12:09:00,1.63825,1.6384,1.63635,1.6365,550399996.0
2009-01-07 12:10:00,1.63595,1.6377,1.63595,1.63695,343399998.0
2009-01-07 12:11:00,1.63695,1.63735,1.63615,1.6364,262200000.0
2009-01-07 12:12:00,1.6364,1.6373,1.6364,1.63685,222200000.0
2009-01-07 12:13:00,1.63685,1.6374,1.6368,1.63735,122000000.0
2009-01-07 12:14:00,1.63725,1.63735,1.63645,1.63685,150200000.0
2009-01-07 12:15:00,1.6369,1.63765,1.6369,1.6373,276800000.0
2009-01-07 12:16:00,1.6373,1.63765,1.6372,1.63725,139200000.0
2009-01-07 12:17:00,1.63715,1.63765,1.63695,1.63765,232000000.0
2009-01-07 12:18:00,1.63765,1.63845,1.63765,1.6379,301600000.0
2009-01-07 12:19:00,1.638,1.6385,1.6378,1.63795,275400000.0
2009-01-07 12:20:00,1.63795,1.63815,1.6374,1.6377,298000000.0
2009-01-07 12:21:00,1.63765,1.6383,1.6373,1.63745,281600000.0
2009-01-07 12:22:00,1.6375,1.6392,1.6375,1.63915,176000000.0
2009-01-07 12:23:00,1.63915,1.6396,1.63885,1.6396,230200000.0
2009-01-07 12:24:00,1.6396,1.6398,1.6391,1.63935,205600000.0
2009-01-07 12:25:00,1.63945,1.6406,1.63945,1.64005,154000000.0
2009-01-07 12:26:00,1.6401,1.64085,1.63985,1.63995,293200000.0
2009-01-07 12:27:00,1.64005,1.6406,1.63935,1.63975,263400000.0
2009-01-07 12:28:00,1.63975,1.6403,1.6395,1.6403,338200000.0
2009-01-07 12:29:00,1.64035,1.6408,1.6399,1.64025,360000000.0
2009-01-07 12:30:00,1.64035,1.6406,1.6402,1.6406,138000000.0
2009-01-07 12:31:00,1.64065,1.6416,1.64055,1.6412,188200000.0
2009-01-07 12:32:00,1.64115,1.64115,1.63985,1.63985,270800000.0
2009-01-07 12:33:00,1.6399,1.64075,1.63975,1.64075,151400000.0
2009-01-07 12:34:00,1.64085,1.6426,1.6407,1.6426,216800000.0
2009-01-07 12:35:00,1.6428,1.64395,1.6423,1.6426,309200000.0
2009-01-07 12:36:00,1.64265,1.64265,1.64205,1.64255,218600000.0
2009-01-07 12:37:00,1.64255,1.64255,1.64205,1.6423,250200000.0
2009-01-07 12:38:00,1.6423,1.64255,1.6412,1.6418,193200000.0
2009-01-07 12:39:00,1.6418,1.6418,1.64085,1.64085,249200000.0
2009-01-07 12:40:00,1.64085,1.6418,1.6404,1.6413,289000001.0
2009-01-07 12:41:00,1.64155,1.64185,1.64135,1.64155,292200000.0
2009-01-07 12:42:00,1.64155,1.64175,1.64115,1.64125,252200000.0
2009-01-07 12:43:00,1.64125,1.642,1.6412,1.6417,396400000.0
2009-01-07 12:44:00,1.6416,1.6426,1.6408,1.6426,375400000.0
2009-01-07 12:45:00,1.6426,1.64305,1.6419,1.6419,261400000.0
2009-01-07 12:46:00,1.64205,1.6435,1.6416,1.6435,255000000.0
2009-01-07 12:47:00,1.6435,1.64365,1.643,1.64335,137200000.0
2009-01-07 12:48:00,1.64325,1.64325,1.64275,1.64275,142400000.0
2009-01-07 12:49:00,1.64285,1.64295,1.6424,1.64275,142800000.0
2009-01-07 12:50:00,1.64265,1.64515,1.6425,1.6446,189200000.0
2009-01-07 12:51:00,1.64445,1.64485,1.64395,1.6447,181000000.0
2009-01-07 12:52:00,1.6446,1.64505,1.64405,1.6443,214200000.0
2009-01-07 12:53:00,1.6444,1.64485,1.64405,1.6443,189800000.0
2009-01-07 12:54:00,1.6443,1.6446,1.64415,1.64415,252600000.0
2009-01-07 12:55:00,1.64425,1.64435,1.6433,1.64375,221200000.0
2009-01-07 12:56:00,1.64375,1.64435,1.64365,1.64435,138000000.0
2009-01-07 12:57:00,1.64435,1.64545,1.64435,1.6452,113800000.0
2009-01-07 12:58:00,1.6452,1.64645,1.64515,1.6455,248000000.0
2009-01-07 12:59:00,1.6456,1.6456,1.64455,1.6448,517400000.0
2009-01-07 13:00:00,1.64485,1.64575,1.64485,1.64565,89800000.0
2009-01-07 13:01:00,1.6456,1.6456,1.64515,1.64515,63200000.0
2009-01-07 13:02:00,1.64515,1.64545,1.6446,1.6449,153000000.0
2009-01-07 13:03:00,1.6449,1.645,1.6445,1.6445,142400000.0
2009-01-07 13:04:00,1.6445,1.64465,1.64335,1.64455,1124400012.0
2009-01-07 13:05:00,1.64455,1.6453,1.64455,1.6453,218200000.0
2009-01-07 13:06:00,1.64535,1.64545,1.6449,1.645,257200000.0
2009-01-07 13:07:00,1.64505,1.6451,1.64465,1.64475,173200000.0
2009-01-07 13:08:00,1.64475,1.64515,1.6446,1.64505,302800000.0
2009-01-07 13:09:00,1.645,1.64505,1.64455,1.6446,182200000.0
2009-01-07 13:10:00,1.6446,1.64475,1.64445,1.64455,97000000.0
2009-01-07 13:11:00,1.6445,1.64515,1.6445,1.645,77800000.0
2009-01-07 13:12:00,1.6451,1.6451,1.6438,1.64415,334000010.0
2009-01-07 13:13:00,1.64435,1.64435,1.64115,1.64135,542200007.0
2009-01-07 13:14:00,1.64135,1.64135,1.6409,1.6411,348599998.0
2009-01-07 13:15:00,1.6412,1.64265,1.6411,1.64195,311400000.0
2009-01-07 13:16:00,1.64205,1.64275,1.64165,1.64215,260600000.0
2009-01-07 13:17:00,1.64245,1.6427,1.64145,1.64255,276600000.0
2009-01-07 13:18:00,1.6425,1.6425,1.64175,1.64175,181600000.0
2009-01-07 13:19:00,1.64185,1.64255,1.64185,1.6421,153400000.0
2009-01-07 13:20:00,1.64205,1.64245,1.6417,1.6417,228200000.0
2009-01-07 13:21:00,1.6419,1.64195,1.6409,1.64095,269000000.0
2009-01-07 13:22:00,1.64105,1.6416,1.64065,1.6416,162000000.0
2009-01-07 13:23:00,1.6415,1.6419,1.64135,1.64135,89800000.0
2009-01-07 13:24:00,1.6414,1.64165,1.641,1.64105,98200000.0
2009-01-07 13:25:00,1.6409,1.64205,1.64075,1.64205,196000000.0
2009-01-07 13:26:00,1.64205,1.64235,1.64175,1.6423,148000000.0
2009-01-07 13:27:00,1.64225,1.6425,1.6419,1.64225,251000000.0
2009-01-07 13:28:00,1.6422,1.64245,1.6407,1.6414,197800000.0
2009-01-07 13:29:00,1.64105,1.64105,1.63945,1.6399,236400000.0
2009-01-07 13:30:00,1.6398,1.6411,1.6398,1.64085,126600000.0
2009-01-07 13:31:00,1.64085,1.642,1.64085,1.64135,172000000.0
2009-01-07 13:32:00,1.64135,1.6425,1.6412,1.6425,223200000.0
2009-01-07 13:33:00,1.6425,1.6426,1.64095,1.64095,187000000.0
2009-01-07 13:34:00,1.6411,1.64225,1.6411,1.6422,213700000.0
2009-01-07 13:35:00,1.64215,1.64305,1.64185,1.64305,157400000.0
2009-01-07 13:36:00,1.6432,1.6433,1.64225,1.64245,113400000.0
2009-01-07 13:37:00,1.6423,1.64235,1.6411,1.6415,234200000.0
2009-01-07 13:38:00,1.64155,1.6426,1.64135,1.64165,199800000.0
2009-01-07 13:39:00,1.6417,1.64255,1.64145,1.6421,256300000.0
2009-01-07 13:40:00,1.64155,1.64215,1.6415,1.6417,220800000.0
2009-01-07 13:41:00,1.6417,1.6427,1.64095,1.6425,220400000.0
2009-01-07 13:42:00,1.6425,1.6426,1.64185,1.64225,170000000.0
2009-01-07 13:43:00,1.64225,1.64245,1.6414,1.6417,125200000.0
2009-01-07 13:44:00,1.64185,1.64195,1.6403,1.6403,179400000.0
2009-01-07 13:45:00,1.6404,1.6411,1.6393,1.64095,196800000.0
2009-01-07 13:46:00,1.64105,1.6412,1.64,1.64055,152600000.0
2009-01-07 13:47:00,1.64065,1.6416,1.64065,1.64095,215600000.0
2009-01-07 13:48:00,1.64095,1.6414,1.64085,1.64105,163600000.0
2009-01-07 13:49:00,1.6411,1.6421,1.6411,1.64205,179400000.0
2009-01-07 13:50:00,1.64215,1.64295,1.6421,1.6422,149400000.0
2009-01-07 13:51:00,1.64225,1.64335,1.64205,1.64285,128400000.0
2009-01-07 13:52:00,1.64285,1.6431,1.6422,1.6427,163000000.0
2009-01-07 13:53:00,1.6427,1.6443,1.6427,1.64415,141800000.0
2009-01-07 13:54:00,1.64415,1.6448,1.64375,1.64385,243799999.0
2009-01-07 13:55:00,1.64385,1.6439,1.6432,1.6436,138600000.0
2009-01-07 13:56:00,1.64365,1.6441,1.64315,1.6438,217800000.0
2009-01-07 13:57:00,1.64385,1.6441,1.6437,1.64405,105400000.0
2009-01-07 13:58:00,1.64405,1.64425,1.6436,1.6441,201800000.0
2009-01-07 13:59:00,1.6441,1.6443,1.6437,1.644,172600000.0
2009-01-07 14:00:00,1.64405,1.6443,1.64325,1.64385,108200000.0
2009-01-07 14:01:00,1.64395,1.6444,1.64335,1.64365,172800000.0
2009-01-07 14:02:00,1.64365,1.64395,1.6435,1.6438,191400000.0
2009-01-07 14:03:00,1.6438,1.64555,1.6438,1.6452,177200000.0
2009-01-07 14:04:00,1.6452,1.64555,1.64495,1.6455,143600000.0
2009-01-07 14:05:00,1.6455,1.6456,1.6452,1.64555,163800000.0
2009-01-07 14:06:00,1.6456,1.6474,1.6456,1.64705,236100000.0
2009-01-07 14:07:00,1.6471,1.6471,1.6462,1.6467,65400000.0
2009-01-07 14:08:00,1.64665,1.6475,1.64665,1.64725,174600000.0
2009-01-07 14:09:00,1.64725,1.6488,1.6472,1.6486,181600000.0
2009-01-07 14:10:00,1.64845,1.64845,1.64765,1.648,417800000.0
2009-01-07 14:11:00,1.64805,1.64815,1.64765,1.64785,219600000.0
2009-01-07 14:12:00,1.64785,1.6481,1.64775,1.6478,164800000.0
2009-01-07 14:13:00,1.6478,1.6479,1.64725,1.6478,573599999.0
2009-01-07 14:14:00,1.6478,1.64825,1.64725,1.6473,319600000.0
2009-01-07 14:15:00,1.6473,1.6473,1.64645,1.6468,97000000.0
2009-01-07 14:16:00,1.64675,1.6473,1.6464,1.64705,149800000.0
2009-01-07 14:17:00,1.6471,1.64765,1.647,1.64715,171600000.0
2009-01-07 14:18:00,1.64715,1.6476,1.64715,1.64725,132400000.0
2009-01-07 14:19:00,1.64725,1.6478,1.64655,1.6476,236200000.0
2009-01-07 14:20:00,1.6477,1.64775,1.64715,1.64775,179800000.0
2009-01-07 14:21:00,1.6477,1.64815,1.64735,1.6479,209800000.0
2009-01-07 14:22:00,1.64795,1.6489,1.64775,1.6485,262400000.0
2009-01-07 14:23:00,1.64855,1.6498,1.6485,1.6498,300600000.0
2009-01-07 14:24:00,1.6498,1.65025,1.64975,1.6499,206400000.0
2009-01-07 14:25:00,1.6498,1.65085,1.64975,1.65035,274800000.0
2009-01-07 14:26:00,1.6503,1.65235,1.6502,1.6523,315800000.0
2009-01-07 14:27:00,1.6522,1.65345,1.65175,1.6531,248400000.0
2009-01-07 14:28:00,1.6531,1.6532,1.6517,1.65175,243000000.0
2009-01-07 14:29:00,1.65175,1.65225,1.6514,1.65195,303000000.0
2009-01-07 14:30:00,1.652,1.6526,1.6515,1.65215,303200000.0
2009-01-07 14:31:00,1.6521,1.65285,1.6521,1.6528,348200000.0
2009-01-07 14:32:00,1.6528,1.653,1.65215,1.65215,192400000.0
2009-01-07 14:33:00,1.6522,1.6534,1.65215,1.6534,109800000.0
2009-01-07 14:34:00,1.6534,1.65425,1.65315,1.6541,166600000.0
2009-01-07 14:35:00,1.6542,1.6556,1.65415,1.6554,169200000.0
2009-01-07 14:36:00,1.65535,1.6561,1.65525,1.65605,149600000.0
2009-01-07 14:37:00,1.65595,1.6569,1.65595,1.65645,217800000.0
2009-01-07 14:38:00,1.6564,1.6567,1.65605,1.65665,158400000.0
2009-01-07 14:39:00,1.65665,1.6567,1.6561,1.6567,112000000.0
2009-01-07 14:40:00,1.6566,1.6569,1.6563,1.6566,261800000.0
2009-01-07 14:41:00,1.6566,1.65705,1.6565,1.657,143200000.0
2009-01-07 14:42:00,1.65695,1.65795,1.6568,1.65735,252600000.0
2009-01-07 14:43:00,1.6574,1.65765,1.65705,1.6574,185600000.0
2009-01-07 14:44:00,1.6574,1.65775,1.6572,1.6575,327800000.0
2009-01-07 14:45:00,1.6575,1.6578,1.65695,1.6571,309200000.0
2009-01-07 14:46:00,1.6571,1.65715,1.6562,1.65645,223800000.0
2009-01-07 14:47:00,1.6563,1.6566,1.65565,1.65575,321600000.0
2009-01-07 14:48:00,1.65585,1.6564,1.65585,1.6563,459000000.0
2009-01-07 14:49:00,1.6563,1.6575,1.65615,1.65735,257000000.0
2009-01-07 14:50:00,1.6574,1.65845,1.6573,1.65755,319000000.0
2009-01-07 14:51:00,1.65755,1.65805,1.65745,1.65785,423200000.0
2009-01-07 14:52:00,1.6579,1.6586,1.65765,1.6585,219400000.0
2009-01-07 14:53:00,1.6585,1.6588,1.65725,1.6576,280200000.0
2009-01-07 14:54:00,1.6576,1.65825,1.65725,1.65795,356800000.0
2009-01-07 14:55:00,1.65795,1.6585,1.6577,1.6583,401000000.0
2009-01-07 14:56:00,1.6583,1.6586,1.65795,1.6585,365800000.0
2009-01-07 14:57:00,1.6584,1.6614,1.658,1.66135,277000000.0
2009-01-07 14:58:00,1.66125,1.66185,1.66075,1.66085,767999999.0
2009-01-07 14:59:00,1.66085,1.6614,1.6602,1.6603,777400001.0
2009-01-07 15:00:00,1.66035,1.6624,1.66025,1.66205,301600000.0
2009-01-07 15:01:00,1.66205,1.6621,1.66125,1.6616,315800000.0
2009-01-07 15:02:00,1.6616,1.66395,1.6616,1.66395,234000000.0
2009-01-07 15:03:00,1.6642,1.6646,1.6631,1.66345,331600000.0
2009-01-07 15:04:00,1.6634,1.66345,1.6623,1.6623,119800000.0
2009-01-07 15:05:00,1.6623,1.66235,1.6611,1.6616,495799995.0
2009-01-07 15:06:00,1.66155,1.66215,1.6611,1.6617,232000000.0
2009-01-07 15:07:00,1.6616,1.6616,1.66045,1.6607,279800000.0
2009-01-07 15:08:00,1.6607,1.6618,1.6604,1.6613,350400000.0
2009-01-07 15:09:00,1.6612,1.66265,1.6609,1.6626,339200000.0
2009-01-07 15:10:00,1.66275,1.66355,1.6623,1.6623,383000000.0
2009-01-07 15:11:00,1.6622,1.66255,1.66075,1.66185,341000000.0
2009-01-07 15:12:00,1.66195,1.66205,1.6603,1.6603,348400000.0
2009-01-07 15:13:00,1.6604,1.6608,1.65965,1.66015,276400000.0
2009-01-07 15:14:00,1.66005,1.66115,1.65935,1.65935,148600000.0
2009-01-07 15:15:00,1.65945,1.66015,1.6578,1.6591,101600000.0
2009-01-07 15:16:00,1.6591,1.66025,1.65825,1.66025,231600000.0
2009-01-07 15:17:00,1.6599,1.66125,1.6584,1.65875,285400000.0
2009-01-07 15:18:00,1.65875,1.6589,1.65775,1.65865,465600004.0
2009-01-07 15:19:00,1.6586,1.65865,1.65735,1.6576,215300000.0
2009-01-07 15:20:00,1.65765,1.65965,1.65765,1.65935,186000000.0
2009-01-07 15:21:00,1.65935,1.6604,1.6592,1.66035,159800000.0
2009-01-07 15:22:00,1.66035,1.6605,1.6593,1.65945,226800000.0
2009-01-07 15:23:00,1.6593,1.6598,1.6587,1.6595,410400000.0
2009-01-07 15:24:00,1.6596,1.6599,1.65805,1.65805,438200003.0
2009-01-07 15:25:00,1.658,1.65805,1.65655,1.65685,292599997.0
2009-01-07 15:26:00,1.65705,1.65705,1.6536,1.6542,418199999.0
2009-01-07 15:27:00,1.65375,1.65405,1.6507,1.651,207600000.0
2009-01-07 15:28:00,1.6511,1.6512,1.64995,1.65085,180600000.0
2009-01-07 15:29:00,1.65095,1.65175,1.65085,1.65085,142000000.0
2009-01-07 15:30:00,1.65085,1.65125,1.65015,1.6508,145400000.0
2009-01-07 15:31:00,1.65055,1.6517,1.6505,1.65165,162000000.0
2009-01-07 15:32:00,1.65165,1.6517,1.6506,1.6509,179400000.0
2009-01-07 15:33:00,1.651,1.65105,1.6487,1.64955,184400000.0
2009-01-07 15:34:00,1.64955,1.64955,1.64765,1.6478,183400000.0
2009-01-07 15:35:00,1.6479,1.64945,1.64775,1.64855,273600000.0
2009-01-07 15:36:00,1.6485,1.6486,1.64525,1.6475,202800000.0
2009-01-07 15:37:00,1.6477,1.64795,1.6454,1.6456,162000000.0
2009-01-07 15:38:00,1.6456,1.646,1.64475,1.64475,149800000.0
2009-01-07 15:39:00,1.64475,1.64485,1.6434,1.64435,175400000.0
2009-01-07 15:40:00,1.64435,1.64485,1.6438,1.6444,199600000.0
2009-01-07 15:41:00,1.6444,1.64515,1.6444,1.64495,199400000.0
2009-01-07 15:42:00,1.6449,1.646,1.64485,1.64595,182100000.0
2009-01-07 15:43:00,1.64595,1.64765,1.64595,1.64755,202200000.0
2009-01-07 15:44:00,1.6478,1.6478,1.64615,1.6462,153500000.0
2009-01-07 15:45:00,1.64615,1.64635,1.64495,1.64495,706199997.0
2009-01-07 15:46:00,1.6449,1.6461,1.6449,1.6461,234000000.0
2009-01-07 15:47:00,1.6462,1.6473,1.64595,1.64715,172800000.0
2009-01-07 15:48:00,1.64715,1.6478,1.64615,1.64615,170200000.0
2009-01-07 15:49:00,1.64615,1.6469,1.64615,1.6469,256600000.0
2009-01-07 15:50:00,1.6468,1.647,1.6459,1.64605,224200001.0
2009-01-07 15:51:00,1.6459,1.6464,1.64475,1.64505,608599998.0
2009-01-07 15:52:00,1.64505,1.6464,1.6445,1.64585,258400000.0
2009-01-07 15:53:00,1.646,1.6463,1.6455,1.64575,323200000.0
2009-01-07 15:54:00,1.64575,1.64575,1.6435,1.6447,281400000.0
2009-01-07 15:55:00,1.6448,1.6456,1.6434,1.6434,211000000.0
2009-01-07 15:56:00,1.6435,1.64415,1.6431,1.64405,165000000.0
2009-01-07 15:57:00,1.644,1.644,1.6432,1.644,223600000.0
2009-01-07 15:58:00,1.644,1.64475,1.64375,1.6444,195400000.0
2009-01-07 15:59:00,1.6444,1.645,1.6442,1.64495,216000000.0
2009-01-07 16:00:00,1.64495,1.64515,1.6447,1.64495,244800000.0
2009-01-07 16:01:00,1.6452,1.64625,1.64485,1.64575,176200000.0
2009-01-07 16:02:00,1.6458,1.6475,1.64545,1.6475,144000000.0
2009-01-07 16:03:00,1.6476,1.6479,1.64645,1.64675,295199999.0
2009-01-07 16:04:00,1.64675,1.64825,1.64585,1.64785,209800000.0
2009-01-07 16:05:00,1.64785,1.64785,1.64685,1.6476,168200000.0
2009-01-07 16:06:00,1.64765,1.64865,1.6474,1.64845,294000000.0
2009-01-07 16:07:00,1.6484,1.6489,1.6484,1.64875,212800000.0
2009-01-07 16:08:00,1.6489,1.65025,1.6488,1.6489,197800000.0
2009-01-07 16:09:00,1.64885,1.64905,1.648,1.6481,185800000.0
2009-01-07 16:10:00,1.6479,1.64835,1.6479,1.64795,158000000.0
2009-01-07 16:11:00,1.64795,1.6483,1.64785,1.648,171200000.0
2009-01-07 16:12:00,1.648,1.64825,1.64725,1.64735,168600000.0
2009-01-07 16:13:00,1.6474,1.64795,1.6471,1.6478,224400000.0
2009-01-07 16:14:00,1.6478,1.64785,1.64705,1.64745,175000000.0
2009-01-07 16:15:00,1.6474,1.64865,1.64725,1.6483,170600000.0
2009-01-07 16:16:00,1.6483,1.6486,1.6481,1.6485,145600000.0
2009-01-07 16:17:00,1.64855,1.6491,1.64855,1.6488,100600000.0
2009-01-07 16:18:00,1.64895,1.64975,1.64875,1.64935,135000000.0
2009-01-07 16:19:00,1.64955,1.6499,1.6488,1.6499,142600000.0
2009-01-07 16:20:00,1.64995,1.6505,1.6496,1.64995,157000000.0
2009-01-07 16:21:00,1.64985,1.65045,1.64965,1.6502,202400000.0
2009-01-07 16:22:00,1.65015,1.6503,1.64955,1.6503,230600000.0
2009-01-07 16:23:00,1.6502,1.6509,1.64995,1.6509,116400000.0
2009-01-07 16:24:00,1.65095,1.652,1.65095,1.65135,158000000.0
2009-01-07 16:25:00,1.65135,1.65295,1.65135,1.6524,164800000.0
2009-01-07 16:26:00,1.6524,1.6529,1.65225,1.6528,189000000.0
2009-01-07 16:27:00,1.6529,1.65365,1.6521,1.6521,177200000.0
2009-01-07 16:28:00,1.6521,1.6522,1.65125,1.6521,148600000.0
2009-01-07 16:29:00,1.652,1.65235,1.6516,1.65175,165600000.0
2009-01-07 16:30:00,1.65175,1.65185,1.6507,1.6513,248800000.0
2009-01-07 16:31:00,1.6514,1.6519,1.6512,1.65165,240800000.0
2009-01-07 16:32:00,1.6517,1.65215,1.6515,1.6516,166800000.0
2009-01-07 16:33:00,1.6516,1.65185,1.64845,1.6487,350800000.0
2009-01-07 16:34:00,1.64865,1.6495,1.6481,1.64935,201400000.0
2009-01-07 16:35:00,1.6494,1.6502,1.649,1.65005,204000000.0
2009-01-07 16:36:00,1.65015,1.6528,1.65015,1.65265,166800000.0
2009-01-07 16:37:00,1.65265,1.6538,1.65255,1.65345,170200000.0
2009-01-07 16:38:00,1.65345,1.6538,1.6529,1.6532,178200000.0
2009-01-07 16:39:00,1.65305,1.65305,1.6514,1.65145,128200000.0
2009-01-07 16:40:00,1.6514,1.65375,1.6514,1.6537,299600000.0
2009-01-07 16:41:00,1.65385,1.65385,1.6523,1.6523,219400000.0
2009-01-07 16:42:00,1.65225,1.6534,1.65195,1.65305,194700000.0
2009-01-07 16:43:00,1.65305,1.65355,1.65215,1.65285,231700000.0
2009-01-07 16:44:00,1.6522,1.65275,1.6515,1.65245,193200000.0
2009-01-07 16:45:00,1.65245,1.65305,1.65205,1.65265,238400000.0
2009-01-07 16:46:00,1.65265,1.6535,1.6523,1.6534,291200000.0
2009-01-07 16:47:00,1.6532,1.6533,1.65275,1.6529,200800000.0
2009-01-07 16:48:00,1.6528,1.6539,1.6527,1.6539,141400000.0
2009-01-07 16:49:00,1.65405,1.65425,1.65285,1.6531,180800000.0
2009-01-07 16:50:00,1.6531,1.6537,1.65275,1.6535,237000000.0
2009-01-07 16:51:00,1.6534,1.65475,1.65335,1.65455,186200000.0
2009-01-07 16:52:00,1.6545,1.6553,1.65395,1.65515,223800000.0
2009-01-07 16:53:00,1.6552,1.6554,1.65475,1.65485,245200000.0
2009-01-07 16:54:00,1.655,1.6565,1.65495,1.656,189200000.0
2009-01-07 16:55:00,1.6559,1.65635,1.6554,1.6554,283600000.0
2009-01-07 16:56:00,1.6557,1.65655,1.6552,1.65635,275200000.0
2009-01-07 16:57:00,1.6563,1.657,1.6561,1.657,224800000.0
2009-01-07 16:58:00,1.65695,1.65785,1.656,1.65735,204400000.0
2009-01-07 16:59:00,1.65735,1.65785,1.65735,1.65735,110200000.0
2009-01-07 17:00:00,1.6576,1.6576,1.65585,1.6564,218000000.0
2009-01-07 17:01:00,1.65635,1.6567,1.65595,1.65595,267000000.0
2009-01-07 17:02:00,1.65595,1.65695,1.65575,1.6567,166200000.0
2009-01-07 17:03:00,1.65655,1.65735,1.65615,1.6567,231800000.0
2009-01-07 17:04:00,1.6567,1.6586,1.6567,1.6586,161200000.0
2009-01-07 17:05:00,1.6589,1.6589,1.65735,1.6575,635200005.0
2009-01-07 17:06:00,1.65735,1.6582,1.6572,1.6582,126800000.0
2009-01-07 17:07:00,1.6583,1.6583,1.6578,1.658,156200000.0
2009-01-07 17:08:00,1.658,1.65805,1.6567,1.65675,491200002.0
2009-01-07 17:09:00,1.6568,1.65725,1.65665,1.65685,177800000.0
2009-01-07 17:10:00,1.6569,1.65735,1.65625,1.6564,671800000.0
2009-01-07 17:11:00,1.6564,1.65645,1.6557,1.6558,727599995.0
2009-01-07 17:12:00,1.6558,1.6558,1.65505,1.6554,891799960.0
2009-01-07 17:13:00,1.65555,1.65555,1.6548,1.6555,168000000.0
2009-01-07 17:14:00,1.65565,1.65705,1.65545,1.65685,141000000.0
2009-01-07 17:15:00,1.65665,1.6576,1.65655,1.6576,194400000.0
2009-01-07 17:16:00,1.6576,1.65905,1.65705,1.6588,118700000.0
2009-01-07 17:17:00,1.659,1.66015,1.6586,1.65935,233000000.0
2009-01-07 17:18:00,1.65935,1.65935,1.65805,1.6581,253600000.0
2009-01-07 17:19:00,1.65805,1.6586,1.65795,1.6582,169800000.0
2009-01-07 17:20:00,1.6582,1.65875,1.65745,1.6576,172400000.0
2009-01-07 17:21:00,1.6576,1.65815,1.65735,1.65765,465200001.0
2009-01-07 17:22:00,1.6576,1.6581,1.6574,1.6577,344399999.0
2009-01-07 17:23:00,1.65765,1.6582,1.65745,1.6582,151400000.0
2009-01-07 17:24:00,1.6581,1.65825,1.65725,1.6579,133000000.0
2009-01-07 17:25:00,1.658,1.658,1.65715,1.6573,201000000.0
2009-01-07 17:26:00,1.65725,1.65765,1.65625,1.6564,140000000.0
2009-01-07 17:27:00,1.65645,1.65675,1.65585,1.65675,190800000.0
2009-01-07 17:28:00,1.65685,1.65815,1.65685,1.65805,230200000.0
2009-01-07 17:29:00,1.65795,1.65895,1.65795,1.65865,180000000.0
2009-01-07 17:30:00,1.6588,1.6594,1.65755,1.6578,210600000.0
2009-01-07 17:31:00,1.65775,1.65865,1.6576,1.6582,199200000.0
2009-01-07 17:32:00,1.6582,1.65945,1.65805,1.65925,161400000.0
2009-01-07 17:33:00,1.6594,1.65975,1.6583,1.6584,177200000.0
2009-01-07 17:34:00,1.6584,1.659,1.65785,1.65785,435600000.0
2009-01-07 17:35:00,1.65785,1.65785,1.6564,1.6565,390200000.0
2009-01-07 17:36:00,1.6565,1.6569,1.6565,1.6569,584200000.0
2009-01-07 17:37:00,1.6568,1.6575,1.65645,1.6574,287200000.0
2009-01-07 17:38:00,1.6574,1.6574,1.6561,1.6563,210200000.0
2009-01-07 17:39:00,1.6563,1.65715,1.65625,1.6571,341600000.0
2009-01-07 17:40:00,1.65705,1.65765,1.65695,1.6574,188600000.0
2009-01-07 17:41:00,1.65735,1.6576,1.65695,1.65695,269600000.0
2009-01-07 17:42:00,1.657,1.6574,1.6568,1.6568,257600000.0
2009-01-07 17:43:00,1.65675,1.6574,1.6563,1.6573,269800000.0
2009-01-07 17:44:00,1.6574,1.65835,1.6574,1.65795,256000000.0
2009-01-07 17:45:00,1.65795,1.65815,1.65715,1.65755,239400000.0
2009-01-07 17:46:00,1.6574,1.6599,1.65735,1.65955,152400000.0
2009-01-07 17:47:00,1.65945,1.66045,1.65935,1.65935,783000000.0
2009-01-07 17:48:00,1.65935,1.65955,1.65845,1.65945,374200000.0
2009-01-07 17:49:00,1.65945,1.66185,1.6594,1.66185,228000000.0
2009-01-07 17:50:00,1.6623,1.66315,1.6607,1.6611,203600000.0
2009-01-07 17:51:00,1.6611,1.6643,1.66095,1.66425,172800000.0
2009-01-07 17:52:00,1.66385,1.66455,1.66345,1.6638,240400000.0
2009-01-07 17:53:00,1.66405,1.6655,1.6638,1.66475,237600000.0
2009-01-07 17:54:00,1.6642,1.66525,1.66415,1.665,251600000.0
2009-01-07 17:55:00,1.665,1.66575,1.6643,1.6649,357600000.0
2009-01-07 17:56:00,1.6649,1.66525,1.6641,1.66465,282200002.0
2009-01-07 17:57:00,1.6648,1.66575,1.66455,1.6653,204400000.0
2009-01-07 17:58:00,1.66525,1.6654,1.6643,1.6646,149800000.0
2009-01-07 17:59:00,1.6646,1.6666,1.6638,1.66615,258800000.0
2009-01-07 18:00:00,1.6656,1.666,1.6639,1.6649,228000000.0
2009-01-07 18:01:00,1.66455,1.66515,1.66425,1.6643,204800000.0
2009-01-07 18:02:00,1.6645,1.6669,1.6639,1.66675,182800000.0
2009-01-07 18:03:00,1.6669,1.6669,1.6647,1.66475,183600000.0
2009-01-07 18:04:00,1.6648,1.66695,1.6648,1.6667,186100000.0
2009-01-07 18:05:00,1.6665,1.6688,1.66555,1.66755,216200000.0
2009-01-07 18:06:00,1.6677,1.66865,1.66735,1.6685,265800000.0
2009-01-07 18:07:00,1.6686,1.66875,1.6677,1.66805,194000000.0
2009-01-07 18:08:00,1.66795,1.66795,1.6666,1.66755,304800000.0
2009-01-07 18:09:00,1.66745,1.6679,1.6672,1.66775,207200000.0
2009-01-07 18:10:00,1.66765,1.67185,1.66765,1.67185,204200000.0
2009-01-07 18:11:00,1.67175,1.6735,1.67165,1.6735,138600000.0
2009-01-07 18:12:00,1.673,1.676,1.673,1.67435,194700000.0
2009-01-07 18:13:00,1.67425,1.67455,1.6729,1.67355,138600000.0
2009-01-07 18:14:00,1.6736,1.6737,1.6713,1.67155,176800000.0
2009-01-07 18:15:00,1.67155,1.6716,1.67075,1.67125,204200000.0
2009-01-07 18:16:00,1.67125,1.6719,1.67075,1.67095,173800000.0
2009-01-07 18:17:00,1.6711,1.6717,1.6704,1.6714,167800000.0
2009-01-07 18:18:00,1.67145,1.6735,1.6713,1.6726,177400000.0
2009-01-07 18:19:00,1.67285,1.67295,1.67235,1.6725,140600000.0
2009-01-07 18:20:00,1.67255,1.6731,1.67225,1.6723,179600000.0
2009-01-07 18:21:00,1.6723,1.6723,1.67095,1.67135,170200000.0
2009-01-07 18:22:00,1.6713,1.6724,1.6709,1.6721,187600000.0
2009-01-07 18:23:00,1.67225,1.67275,1.6722,1.67225,119400000.0
2009-01-07 18:24:00,1.67225,1.67245,1.67155,1.67245,186600000.0
2009-01-07 18:25:00,1.6721,1.6722,1.67095,1.67155,217000000.0
2009-01-07 18:26:00,1.67155,1.67155,1.6698,1.67005,269000000.0
2009-01-07 18:27:00,1.66985,1.67065,1.6697,1.6697,447599999.0
2009-01-07 18:28:00,1.6697,1.66975,1.6697,1.6697,692200000.0
2009-01-07 18:29:00,1.6697,1.67035,1.66905,1.6698,171200000.0
2009-01-07 18:30:00,1.6698,1.67015,1.6697,1.6698,91600000.0
2009-01-07 18:31:00,1.6698,1.67095,1.6697,1.67095,251399997.0
2009-01-07 18:32:00,1.6711,1.6711,1.67055,1.6706,149400000.0
2009-01-07 18:33:00,1.6706,1.67195,1.67055,1.67195,240200003.0
2009-01-07 18:34:00,1.672,1.672,1.67035,1.67045,428599999.0
2009-01-07 18:35:00,1.67045,1.67115,1.6702,1.67085,324199998.0
2009-01-07 18:36:00,1.67095,1.67095,1.6692,1.6693,615199998.0
2009-01-07 18:37:00,1.6693,1.6698,1.6691,1.6692,889999968.0
2009-01-07 18:38:00,1.6692,1.66955,1.6683,1.6687,881199958.0
2009-01-07 18:39:00,1.66875,1.6691,1.66825,1.66895,228000000.0
2009-01-07 18:40:00,1.6689,1.6694,1.6684,1.6685,109600000.0
2009-01-07 18:41:00,1.6685,1.669,1.66775,1.6686,183600000.0
2009-01-07 18:42:00,1.66845,1.66845,1.66745,1.66765,218200000.0
2009-01-07 18:43:00,1.66755,1.6677,1.6665,1.66695,141600000.0
2009-01-07 18:44:00,1.66705,1.66765,1.66675,1.66765,222800000.0
2009-01-07 18:45:00,1.66765,1.6679,1.66735,1.6676,164600000.0
2009-01-07 18:46:00,1.6677,1.6681,1.6674,1.66795,130200000.0
2009-01-07 18:47:00,1.66795,1.6685,1.66775,1.66785,185400000.0
2009-01-07 18:48:00,1.6678,1.66805,1.66765,1.66765,104400000.0
2009-01-07 18:49:00,1.66765,1.66805,1.6663,1.6669,106000000.0
2009-01-07 18:50:00,1.667,1.66755,1.66605,1.6664,221400000.0
2009-01-07 18:51:00,1.6664,1.6675,1.6664,1.6669,304600000.0
2009-01-07 18:52:00,1.6669,1.6685,1.6669,1.66815,294200000.0
2009-01-07 18:53:00,1.66815,1.6682,1.66755,1.66765,796800001.0
2009-01-07 18:54:00,1.66765,1.6679,1.66765,1.6679,1148000000.0
2009-01-07 18:55:00,1.6679,1.66845,1.66665,1.66725,540600001.0
2009-01-07 18:56:00,1.66705,1.6686,1.66685,1.6686,241000000.0
2009-01-07 18:57:00,1.66855,1.66905,1.668,1.6689,292600000.0
2009-01-07 18:58:00,1.6689,1.67015,1.6689,1.6697,288800000.0
2009-01-07 18:59:00,1.66995,1.6701,1.6687,1.6687,304399999.0
2009-01-07 19:00:00,1.6687,1.66995,1.6687,1.66955,451399991.0
2009-01-07 19:01:00,1.6695,1.6695,1.6686,1.6687,1013599947.0
2009-01-07 19:02:00,1.6687,1.6687,1.6677,1.66785,354399987.0
2009-01-07 19:03:00,1.6679,1.6679,1.66745,1.6676,148800000.0
2009-01-07 19:04:00,1.6677,1.66835,1.66755,1.6677,325200000.0
2009-01-07 19:05:00,1.6677,1.6686,1.6672,1.6674,338000000.0
2009-01-07 19:06:00,1.66745,1.6678,1.6671,1.6676,214000000.0
2009-01-07 19:07:00,1.66755,1.66845,1.66745,1.6677,226600000.0
2009-01-07 19:08:00,1.6677,1.66845,1.6676,1.668,296600000.0
2009-01-07 19:09:00,1.668,1.668,1.6669,1.6672,505600004.0
2009-01-07 19:10:00,1.66725,1.6679,1.6669,1.667,878800002.0
2009-01-07 19:11:00,1.6672,1.6672,1.667,1.667,917800000.0
2009-01-07 19:12:00,1.667,1.667,1.6659,1.66635,348600001.0
2009-01-07 19:13:00,1.66635,1.66655,1.6659,1.6659,727600013.0
2009-01-07 19:14:00,1.6659,1.66655,1.66575,1.66575,266000002.0
2009-01-07 19:15:00,1.66575,1.66575,1.6657,1.6657,64400000.0
2009-01-07 19:16:00,1.6657,1.6657,1.66465,1.66475,70000000.0
2009-01-07 19:17:00,1.66485,1.6653,1.6648,1.66485,219800000.0
2009-01-07 19:18:00,1.66485,1.6652,1.66415,1.6649,261200000.0
2009-01-07 19:19:00,1.66505,1.66575,1.66415,1.66445,346800000.0
2009-01-07 19:20:00,1.66465,1.66505,1.6645,1.66495,268400000.0
2009-01-07 19:21:00,1.6649,1.66505,1.66455,1.6647,315000000.0
2009-01-07 19:22:00,1.6647,1.6659,1.66455,1.66525,116600000.0
2009-01-07 19:23:00,1.66535,1.6658,1.66525,1.6656,107400000.0
2009-01-07 19:24:00,1.6656,1.666,1.66535,1.66585,98200000.0
2009-01-07 19:25:00,1.66585,1.66595,1.66575,1.66585,125000000.0
2009-01-07 19:26:00,1.6659,1.6667,1.6659,1.6667,221000000.0
2009-01-07 19:27:00,1.6667,1.66675,1.6666,1.66675,22000000.0
2009-01-07 19:28:00,1.66685,1.6671,1.6668,1.66695,148200000.0
2009-01-07 19:29:00,1.66695,1.66725,1.66675,1.66725,135600000.0
2009-01-07 19:30:00,1.6672,1.66745,1.66675,1.66715,206400000.0
2009-01-07 19:31:00,1.66705,1.66705,1.66585,1.6663,275800000.0
2009-01-07 19:32:00,1.6664,1.6674,1.6663,1.66675,131200000.0
2009-01-07 19:33:00,1.6669,1.66735,1.666,1.6663,136000000.0
2009-01-07 19:34:00,1.6663,1.6668,1.666,1.6668,91400000.0
2009-01-07 19:35:00,1.667,1.66715,1.6662,1.6662,153600000.0
2009-01-07 19:36:00,1.6662,1.66675,1.66605,1.66675,119800000.0
2009-01-07 19:37:00,1.66675,1.6669,1.66665,1.6669,55200000.0
2009-01-07 19:38:00,1.66685,1.66715,1.6667,1.66685,114800000.0
2009-01-07 19:39:00,1.6669,1.6669,1.66605,1.66615,96200000.0
2009-01-07 19:40:00,1.6662,1.6667,1.66605,1.66665,98200000.0
2009-01-07 19:41:00,1.66665,1.6671,1.6663,1.66645,136800000.0
2009-01-07 19:42:00,1.66655,1.66675,1.6657,1.6662,157200000.0
2009-01-07 19:43:00,1.66635,1.6678,1.66625,1.66665,223000000.0
2009-01-07 19:44:00,1.667,1.6674,1.667,1.6671,33600000.0
2009-01-07 19:45:00,1.6671,1.66715,1.66595,1.6661,73400000.0
2009-01-07 19:46:00,1.6661,1.6672,1.6656,1.6662,311000000.0
2009-01-07 19:47:00,1.6662,1.66685,1.66595,1.6663,232800000.0
2009-01-07 19:48:00,1.6664,1.66715,1.6663,1.6665,206800000.0
2009-01-07 19:49:00,1.66645,1.6675,1.66645,1.66715,150800000.0
2009-01-07 19:50:00,1.66725,1.6676,1.66705,1.6672,199800000.0
2009-01-07 19:51:00,1.667,1.66775,1.667,1.6671,195400000.0
2009-01-07 19:52:00,1.6671,1.66815,1.667,1.66775,315200000.0
2009-01-07 19:53:00,1.6679,1.6681,1.6665,1.6665,236600000.0
2009-01-07 19:54:00,1.66655,1.6671,1.66645,1.66695,64600000.0
2009-01-07 19:55:00,1.66695,1.6675,1.66695,1.6674,59000000.0
2009-01-07 19:56:00,1.6674,1.66765,1.6669,1.66695,102200000.0
2009-01-07 19:57:00,1.66695,1.667,1.6654,1.6654,157600000.0
2009-01-07 19:58:00,1.6654,1.6654,1.66395,1.66395,196400000.0
2009-01-07 19:59:00,1.66395,1.66465,1.66395,1.6644,234400000.0
2009-01-07 20:00:00,1.6644,1.6644,1.66315,1.66385,138800000.0
2009-01-07 20:01:00,1.66395,1.66395,1.66385,1.66395,137800000.0
2009-01-07 20:02:00,1.66385,1.66415,1.66385,1.6641,122800000.0
2009-01-07 20:03:00,1.664,1.66435,1.66375,1.66375,152200000.0
2009-01-07 20:04:00,1.66375,1.6644,1.6637,1.6644,78400000.0
2009-01-07 20:05:00,1.6644,1.66495,1.66405,1.66495,158000000.0
2009-01-07 20:06:00,1.6649,1.66545,1.66445,1.66515,263600000.0
2009-01-07 20:07:00,1.66515,1.66515,1.6647,1.6651,118400000.0
2009-01-07 20:08:00,1.6651,1.66595,1.6648,1.66585,317400000.0
2009-01-07 20:09:00,1.666,1.66625,1.6646,1.66505,349400000.0
2009-01-07 20:10:00,1.66505,1.66525,1.66355,1.66435,295400000.0
2009-01-07 20:11:00,1.6644,1.6644,1.6636,1.66375,473600004.0
2009-01-07 20:12:00,1.6637,1.66375,1.66365,1.66365,648600001.0
2009-01-07 20:13:00,1.66365,1.66365,1.66195,1.66255,711400004.0
2009-01-07 20:14:00,1.66255,1.6632,1.66155,1.6621,323400001.0
2009-01-07 20:15:00,1.6621,1.6635,1.66175,1.66305,300800000.0
2009-01-07 20:16:00,1.663,1.66315,1.6621,1.66215,312800000.0
2009-01-07 20:17:00,1.66225,1.6631,1.66215,1.66305,282600000.0
2009-01-07 20:18:00,1.66315,1.66355,1.6624,1.6634,233400000.0
2009-01-07 20:19:00,1.6634,1.6647,1.66325,1.6647,144800000.0
2009-01-07 20:20:00,1.66475,1.6656,1.6647,1.66555,278200000.0
2009-01-07 20:21:00,1.6656,1.6661,1.66445,1.6661,282400000.0
2009-01-07 20:22:00,1.66615,1.6662,1.6656,1.6657,140000000.0
2009-01-07 20:23:00,1.66565,1.66595,1.6656,1.6656,334800000.0
2009-01-07 20:24:00,1.6657,1.66605,1.66555,1.6658,214000000.0
2009-01-07 20:25:00,1.6658,1.6668,1.66565,1.66675,303000000.0
2009-01-07 20:26:00,1.66665,1.66725,1.66625,1.66705,212200000.0
2009-01-07 20:27:00,1.6667,1.66755,1.6664,1.667,287400000.0
2009-01-07 20:28:00,1.66705,1.66805,1.66645,1.66805,216600000.0
2009-01-07 20:29:00,1.66805,1.66865,1.66725,1.66785,336400000.0
2009-01-07 20:30:00,1.66785,1.66885,1.66765,1.66865,253200000.0
2009-01-07 20:31:00,1.6687,1.6687,1.6681,1.6685,227999999.0
2009-01-07 20:32:00,1.6685,1.6691,1.6685,1.6691,141600000.0
2009-01-07 20:33:00,1.6691,1.66985,1.6687,1.6693,360200000.0
2009-01-07 20:34:00,1.6693,1.67045,1.6693,1.67035,276000000.0
2009-01-07 20:35:00,1.67025,1.67025,1.66985,1.67,159400000.0
2009-01-07 20:36:00,1.67,1.6708,1.6699,1.67065,206000000.0
2009-01-07 20:37:00,1.6707,1.67075,1.6705,1.67065,133600000.0
2009-01-07 20:38:00,1.6707,1.67095,1.6704,1.67065,305600000.0
2009-01-07 20:39:00,1.6705,1.6707,1.67015,1.6704,269000000.0
2009-01-07 20:40:00,1.67035,1.6712,1.6703,1.67105,252200000.0
2009-01-07 20:41:00,1.67085,1.6715,1.6707,1.6715,257800000.0
2009-01-07 20:42:00,1.6715,1.6718,1.671,1.67165,94600000.0
2009-01-07 20:43:00,1.67155,1.67155,1.67035,1.67115,264400000.0
2009-01-07 20:44:00,1.6711,1.67235,1.67085,1.67175,281000000.0
2009-01-07 20:45:00,1.6719,1.6724,1.6713,1.67225,175400000.0
2009-01-07 20:46:00,1.67235,1.67245,1.67115,1.6713,157000000.0
2009-01-07 20:47:00,1.67135,1.67135,1.66965,1.66975,173800000.0
2009-01-07 20:48:00,1.6698,1.6698,1.66885,1.66895,77200000.0
2009-01-07 20:49:00,1.66905,1.66905,1.66865,1.66865,70600000.0
2009-01-07 20:50:00,1.66865,1.6688,1.66865,1.66865,54600000.0
2009-01-07 20:51:00,1.66865,1.6692,1.66865,1.66905,57200000.0
2009-01-07 20:52:00,1.6691,1.6691,1.66865,1.6687,26600000.0
2009-01-07 20:53:00,1.66865,1.6689,1.66865,1.66865,91200000.0
2009-01-07 20:54:00,1.66865,1.66865,1.66855,1.66865,34400000.0
2009-01-07 20:55:00,1.66865,1.6689,1.6681,1.6687,119600000.0
2009-01-07 20:56:00,1.6689,1.6696,1.66885,1.66955,160400000.0
2009-01-07 20:57:00,1.6697,1.67005,1.66945,1.66975,189000000.0
2009-01-07 20:58:00,1.66995,1.6701,1.6699,1.6701,33600000.0
2009-01-07 20:59:00,1.67015,1.6704,1.66965,1.6702,98000000.0
2009-01-07 21:00:00,1.6703,1.67105,1.67025,1.6705,161800000.0
2009-01-07 21:01:00,1.6703,1.67035,1.67015,1.67015,499600001.0
2009-01-07 21:02:00,1.66935,1.66995,1.66935,1.66965,125600000.0
2009-01-07 21:03:00,1.66965,1.6699,1.66935,1.6699,65200000.0
2009-01-07 21:04:00,1.66995,1.6702,1.66955,1.66995,207400000.0
2009-01-07 21:05:00,1.66995,1.67,1.66925,1.6694,117800000.0
2009-01-07 21:06:00,1.66935,1.66935,1.6686,1.669,133400000.0
2009-01-07 21:07:00,1.669,1.66905,1.6687,1.66895,41600000.0
2009-01-07 21:08:00,1.66875,1.66925,1.66875,1.66885,108400000.0
2009-01-07 21:09:00,1.66895,1.6693,1.6687,1.6688,103000000.0
2009-01-07 21:10:00,1.66885,1.6692,1.66885,1.66895,72200000.0
2009-01-07 21:11:00,1.66895,1.6694,1.66895,1.6694,80400000.0
2009-01-07 21:12:00,1.66935,1.66965,1.6692,1.6696,139200000.0
2009-01-07 21:13:00,1.6695,1.66955,1.669,1.6692,104800000.0
2009-01-07 21:14:00,1.66915,1.6704,1.66915,1.6704,164400000.0
2009-01-07 21:15:00,1.67025,1.6708,1.6694,1.67,255200000.0
2009-01-07 21:16:00,1.6699,1.66995,1.66895,1.66905,291600000.0
2009-01-07 21:17:00,1.6692,1.66985,1.6691,1.6694,212200000.0
2009-01-07 21:18:00,1.66945,1.6702,1.66925,1.66965,345600000.0
2009-01-07 21:19:00,1.6697,1.6712,1.6697,1.6711,255400000.0
2009-01-07 21:20:00,1.6711,1.6713,1.67065,1.6708,245800000.0
2009-01-07 21:21:00,1.6708,1.67135,1.67075,1.67105,256200000.0
2009-01-07 21:22:00,1.6711,1.6711,1.67065,1.67065,165400000.0
2009-01-07 21:23:00,1.67065,1.6711,1.67065,1.671,154600000.0
2009-01-07 21:24:00,1.67105,1.67115,1.66835,1.6691,285200000.0
2009-01-07 21:25:00,1.6691,1.66955,1.66815,1.6688,332800000.0
2009-01-07 21:26:00,1.6689,1.6693,1.6682,1.66855,224600000.0
2009-01-07 21:27:00,1.668,1.6696,1.6679,1.6687,218200000.0
2009-01-07 21:28:00,1.6689,1.6702,1.6689,1.6692,295400000.0
2009-01-07 21:29:00,1.66915,1.6693,1.6679,1.669,152400000.0
2009-01-07 21:30:00,1.6691,1.6694,1.66825,1.6689,291800000.0
2009-01-07 21:31:00,1.6687,1.6689,1.6676,1.6683,279200000.0
2009-01-07 21:32:00,1.6683,1.669,1.66775,1.6678,316200000.0
2009-01-07 21:33:00,1.6678,1.66815,1.6674,1.668,224800000.0
2009-01-07 21:34:00,1.66805,1.6682,1.66715,1.66735,194200000.0
2009-01-07 21:35:00,1.66735,1.66755,1.66665,1.66755,279600000.0
2009-01-07 21:36:00,1.66755,1.66945,1.66685,1.66795,398400000.0
2009-01-07 21:37:00,1.66795,1.6683,1.6671,1.6681,357400000.0
2009-01-07 21:38:00,1.6681,1.6681,1.66645,1.66715,159800000.0
2009-01-07 21:39:00,1.66725,1.66795,1.66715,1.66745,209400000.0
2009-01-07 21:40:00,1.66745,1.66845,1.66745,1.66825,73600000.0
2009-01-07 21:41:00,1.66825,1.6687,1.66805,1.66845,72600000.0
2009-01-07 21:42:00,1.66845,1.66885,1.66825,1.66855,91400000.0
2009-01-07 21:43:00,1.66855,1.66855,1.66635,1.6674,310000000.0
2009-01-07 21:44:00,1.6675,1.6681,1.6675,1.66805,129600000.0
2009-01-07 21:45:00,1.6681,1.6683,1.66795,1.6681,55800000.0
2009-01-07 21:46:00,1.668,1.66855,1.6679,1.6685,67400000.0
2009-01-07 21:47:00,1.66845,1.6688,1.6681,1.6687,70000000.0
2009-01-07 21:48:00,1.66875,1.669,1.6687,1.6688,76600000.0
2009-01-07 21:49:00,1.6688,1.6688,1.6685,1.6685,50200000.0
2009-01-07 21:50:00,1.6685,1.66865,1.66825,1.66825,92600000.0
2009-01-07 21:51:00,1.66835,1.66835,1.6665,1.6677,188000000.0
2009-01-07 21:52:00,1.6675,1.6683,1.66745,1.6677,237400000.0
2009-01-07 21:53:00,1.66785,1.66825,1.6675,1.66825,126600000.0
2009-01-07 21:54:00,1.66825,1.66825,1.6675,1.668,79800000.0
2009-01-07 21:55:00,1.66815,1.66845,1.66745,1.66755,149200000.0
2009-01-07 21:56:00,1.66745,1.6678,1.6674,1.6677,147000000.0
2009-01-07 21:57:00,1.6677,1.66815,1.66725,1.6678,182000000.0
2009-01-07 21:58:00,1.6679,1.66805,1.66765,1.66795,317600000.0
2009-01-07 21:59:00,1.668,1.6682,1.66775,1.66805,193000000.0
2009-01-07 22:00:00,1.66805,1.6682,1.66765,1.66765,211000000.0
2009-01-07 22:01:00,1.66745,1.66845,1.6671,1.6672,391800000.0
2009-01-07 22:02:00,1.6672,1.66785,1.66705,1.66785,123400000.0
2009-01-07 22:03:00,1.66785,1.6681,1.66735,1.66735,176000000.0
2009-01-07 22:04:00,1.6674,1.6681,1.6673,1.66755,96200000.0
2009-01-07 22:05:00,1.66765,1.66805,1.6664,1.66675,239200000.0
2009-01-07 22:06:00,1.66695,1.66925,1.6665,1.66855,269400000.0
2009-01-07 22:07:00,1.66855,1.66955,1.6679,1.6686,211000000.0
2009-01-07 22:08:00,1.6686,1.66935,1.66825,1.66925,319000000.0
2009-01-07 22:09:00,1.66925,1.66985,1.66855,1.6689,283800000.0
2009-01-07 22:10:00,1.669,1.6693,1.66875,1.66895,222400000.0
2009-01-07 22:11:00,1.6691,1.6692,1.6679,1.66825,250400000.0
2009-01-07 22:12:00,1.66825,1.6684,1.66755,1.6676,254800000.0
2009-01-07 22:13:00,1.6676,1.6678,1.66755,1.6677,122600000.0
2009-01-07 22:14:00,1.6678,1.66835,1.66715,1.66765,186600000.0
2009-01-07 22:15:00,1.6678,1.66835,1.66745,1.66825,282400000.0
2009-01-07 22:16:00,1.66815,1.6682,1.66755,1.6676,223400000.0
2009-01-07 22:17:00,1.6677,1.66785,1.667,1.66765,143800000.0
2009-01-07 22:18:00,1.66765,1.66815,1.66665,1.66765,335400000.0
2009-01-07 22:19:00,1.6678,1.6686,1.6674,1.668,184000000.0
2009-01-07 22:20:00,1.668,1.66855,1.668,1.66845,188000000.0
2009-01-07 22:21:00,1.66835,1.66835,1.66795,1.66795,89800000.0
2009-01-07 22:22:00,1.66795,1.668,1.66725,1.6677,72000000.0
2009-01-07 22:23:00,1.6677,1.66785,1.667,1.66755,242400000.0
2009-01-07 22:24:00,1.66745,1.6676,1.66675,1.66675,196400000.0
2009-01-07 22:25:00,1.6667,1.6669,1.66645,1.66675,67000000.0
2009-01-07 22:26:00,1.6668,1.66765,1.6668,1.66725,135000000.0
2009-01-07 22:27:00,1.66735,1.6678,1.6673,1.66775,131000000.0
2009-01-07 22:28:00,1.66775,1.668,1.6672,1.66775,256800000.0
2009-01-07 22:29:00,1.66765,1.66765,1.66715,1.6675,218800000.0
2009-01-07 22:30:00,1.6675,1.6678,1.66685,1.6678,245400000.0
2009-01-07 22:31:00,1.66775,1.668,1.6661,1.66705,283999999.0
2009-01-07 22:32:00,1.66705,1.66705,1.6659,1.66605,188400000.0
2009-01-07 22:33:00,1.66605,1.6667,1.6659,1.6665,572399981.0
2009-01-07 22:34:00,1.6665,1.6689,1.66645,1.6688,275600000.0
2009-01-07 22:35:00,1.66805,1.66925,1.66805,1.669,351800000.0
2009-01-07 22:36:00,1.6689,1.66895,1.66855,1.66855,153000000.0
2009-01-07 22:37:00,1.66865,1.66865,1.6671,1.6675,196200000.0
2009-01-07 22:38:00,1.66755,1.66795,1.66655,1.6669,184800000.0
2009-01-07 22:39:00,1.66695,1.6672,1.66655,1.6668,95600000.0
2009-01-07 22:40:00,1.66685,1.6679,1.66675,1.66775,176600000.0
2009-01-07 22:41:00,1.66775,1.6678,1.6658,1.66625,260600000.0
2009-01-07 22:42:00,1.66615,1.6667,1.66565,1.66625,119000000.0
2009-01-07 22:43:00,1.66605,1.66635,1.6657,1.66575,164800000.0
2009-01-07 22:44:00,1.66575,1.66605,1.6653,1.66605,379399999.0
2009-01-07 22:45:00,1.66625,1.6664,1.6657,1.666,105200000.0
2009-01-07 22:46:00,1.66625,1.667,1.66605,1.6661,52800000.0
2009-01-07 22:47:00,1.66615,1.66635,1.6661,1.66615,30600000.0
2009-01-07 22:48:00,1.6663,1.6663,1.66565,1.66595,182400000.0
2009-01-07 22:49:00,1.6661,1.66625,1.66525,1.6654,190200000.0
2009-01-07 22:50:00,1.66535,1.66535,1.6641,1.66425,104800000.0
2009-01-07 22:51:00,1.66425,1.6647,1.66425,1.6644,103800000.0
2009-01-07 22:52:00,1.6644,1.6644,1.6641,1.6642,120800000.0
2009-01-07 22:53:00,1.6642,1.6646,1.6637,1.6638,526199997.0
2009-01-07 22:54:00,1.6638,1.6639,1.6638,1.66385,409000000.0
2009-01-07 22:55:00,1.66385,1.6645,1.6638,1.6638,456599996.0
2009-01-07 22:56:00,1.6639,1.66415,1.6637,1.6637,333399999.0
2009-01-07 22:57:00,1.6637,1.66405,1.6636,1.66375,602800022.0
2009-01-07 22:58:00,1.66375,1.6641,1.6637,1.6641,274600003.0
2009-01-07 22:59:00,1.6641,1.6642,1.6636,1.6637,311400007.0
2009-01-07 23:00:00,1.66285,1.66455,1.66195,1.66445,137000000.0
2009-01-07 23:01:00,1.66445,1.66475,1.66435,1.66445,132800000.0
2009-01-07 23:02:00,1.66445,1.6656,1.66445,1.6656,152000000.0
2009-01-07 23:03:00,1.6656,1.6659,1.6656,1.66585,107600000.0
2009-01-07 23:04:00,1.6659,1.66615,1.6652,1.6657,105800000.0
2009-01-07 23:05:00,1.6657,1.66575,1.6655,1.66575,149400000.0
2009-01-07 23:06:00,1.66575,1.66575,1.66535,1.66535,74000000.0
2009-01-07 23:07:00,1.6654,1.66545,1.6653,1.6654,50600000.0
2009-01-07 23:08:00,1.6653,1.6655,1.6652,1.66545,124600000.0
2009-01-07 23:09:00,1.6655,1.6656,1.6654,1.6656,82600000.0
2009-01-07 23:10:00,1.66565,1.666,1.6649,1.6651,176800000.0
2009-01-07 23:11:00,1.6651,1.66585,1.6651,1.66585,33800000.0
2009-01-07 23:12:00,1.66585,1.66605,1.6652,1.66535,76200000.0
2009-01-07 23:13:00,1.66535,1.6655,1.6651,1.6651,96600000.0
2009-01-07 23:14:00,1.6651,1.6651,1.6651,1.6651,19200000.0
2009-01-07 23:15:00,1.6651,1.6651,1.6651,1.6651,9600000.0
2009-01-07 23:16:00,1.6651,1.6651,1.66445,1.66445,41600000.0
2009-01-07 23:17:00,1.66485,1.6649,1.6642,1.6642,50000000.0
2009-01-07 23:18:00,1.66425,1.66435,1.66425,1.66435,20800000.0
2009-01-07 23:19:00,1.6639,1.6649,1.6639,1.66425,36200000.0
2009-01-07 23:20:00,1.66425,1.66445,1.66405,1.66415,32000000.0
2009-01-07 23:21:00,1.66415,1.66435,1.66415,1.66435,15600000.0
2009-01-07 23:22:00,1.66425,1.6646,1.66425,1.6646,27200000.0
2009-01-07 23:23:00,1.66465,1.6649,1.66465,1.6649,22000000.0
2009-01-07 23:24:00,1.6649,1.66535,1.6649,1.6652,28800000.0
2009-01-07 23:25:00,1.6652,1.6652,1.6646,1.66515,47000000.0
2009-01-07 23:26:00,1.66535,1.66535,1.66495,1.6652,24000000.0
2009-01-07 23:27:00,1.66525,1.6653,1.6645,1.6646,59800000.0
2009-01-07 23:28:00,1.6646,1.6646,1.66395,1.66405,109000000.0
2009-01-07 23:29:00,1.66395,1.66455,1.6637,1.6645,136400000.0
2009-01-07 23:30:00,1.66455,1.66495,1.66435,1.6645,55200000.0
2009-01-07 23:31:00,1.6646,1.66475,1.66455,1.66475,76400000.0
2009-01-07 23:32:00,1.6647,1.6651,1.6647,1.6651,35600000.0
2009-01-07 23:33:00,1.66505,1.66515,1.66485,1.66515,61400000.0
2009-01-07 23:34:00,1.66525,1.66525,1.6647,1.66485,32800000.0
2009-01-07 23:35:00,1.66475,1.66485,1.66475,1.66485,9600000.0
2009-01-07 23:36:00,1.6649,1.66505,1.6649,1.66505,56000000.0
2009-01-07 23:37:00,1.6651,1.6653,1.6651,1.6653,17600000.0
2009-01-07 23:38:00,1.66525,1.66545,1.66525,1.6654,8000000.0
2009-01-07 23:39:00,1.66545,1.66545,1.66525,1.6654,9600000.0
2009-01-07 23:40:00,1.66525,1.66535,1.6652,1.66535,4800000.0
2009-01-07 23:41:00,1.6655,1.6655,1.6655,1.6655,1600000.0
2009-01-07 23:42:00,1.66535,1.6654,1.66535,1.6654,3200000.0
2009-01-07 23:43:00,1.66535,1.6654,1.66535,1.6654,6400000.0
2009-01-07 23:44:00,1.6654,1.6654,1.66535,1.6654,8000000.0
2009-01-07 23:45:00,1.66545,1.66555,1.66535,1.6654,25600000.0
2009-01-07 23:46:00,1.6655,1.66565,1.6653,1.66555,35200000.0
2009-01-07 23:47:00,1.66565,1.666,1.6655,1.6658,62600000.0
2009-01-07 23:48:00,1.6656,1.6668,1.6654,1.6661,141800000.0
2009-01-07 23:49:00,1.66615,1.6664,1.6656,1.6661,143200000.0
2009-01-07 23:50:00,1.6661,1.6661,1.6653,1.6656,122000000.0
2009-01-07 23:51:00,1.66545,1.66545,1.6638,1.66385,146000000.0
2009-01-07 23:52:00,1.66385,1.6643,1.6636,1.66425,121000000.0
2009-01-07 23:53:00,1.66415,1.6645,1.66325,1.6645,151000000.0
2009-01-07 23:54:00,1.6648,1.6648,1.6636,1.6636,100400000.0
2009-01-07 23:55:00,1.66365,1.6637,1.6627,1.6627,108800000.0
2009-01-07 23:56:00,1.66315,1.66395,1.66315,1.6634,139400000.0
2009-01-07 23:57:00,1.6635,1.6639,1.6635,1.6637,123600000.0
2009-01-07 23:58:00,1.6637,1.6644,1.66325,1.66405,320400000.0
2009-01-07 23:59:00,1.66395,1.664,1.6622,1.66265,116800000.0
2009-01-08 00:00:00,1.6618,1.6626,1.6618,1.66245,52800000.0
2009-01-08 00:01:00,1.66245,1.66245,1.66165,1.6621,59400000.0
2009-01-08 00:02:00,1.6623,1.6631,1.6621,1.6628,30000000.0
2009-01-08 00:03:00,1.6628,1.6632,1.66265,1.6632,16000000.0
2009-01-08 00:04:00,1.66275,1.66275,1.6625,1.6625,16000000.0
2009-01-08 00:05:00,1.66245,1.6626,1.662,1.662,11200000.0
2009-01-08 00:06:00,1.6616,1.6623,1.6616,1.6622,20400000.0
2009-01-08 00:07:00,1.66215,1.66225,1.66205,1.66225,9200000.0
2009-01-08 00:08:00,1.6623,1.6623,1.66215,1.66215,4200000.0
2009-01-08 00:09:00,1.66215,1.6623,1.66185,1.6623,13600000.0
2009-01-08 00:10:00,1.6625,1.6625,1.66185,1.6622,19800000.0
2009-01-08 00:11:00,1.66235,1.6625,1.6623,1.6624,11000000.0
2009-01-08 00:12:00,1.66225,1.6623,1.66225,1.66225,7000000.0
2009-01-08 00:13:00,1.66225,1.66285,1.66225,1.66285,12800000.0
2009-01-08 00:14:00,1.66225,1.66315,1.66225,1.66285,32600000.0
2009-01-08 00:15:00,1.663,1.6643,1.663,1.66345,23600000.0
2009-01-08 00:16:00,1.66345,1.66405,1.6634,1.66355,31400000.0
2009-01-08 00:17:00,1.66355,1.66355,1.6634,1.66355,12800000.0
2009-01-08 00:18:00,1.6639,1.664,1.6632,1.6638,17200000.0
2009-01-08 00:19:00,1.66395,1.664,1.66355,1.66375,36000000.0
2009-01-08 00:20:00,1.66395,1.66445,1.66305,1.6632,84200000.0
2009-01-08 00:21:00,1.66315,1.66315,1.66265,1.6629,19600000.0
2009-01-08 00:22:00,1.6629,1.6638,1.6629,1.6638,15200000.0
2009-01-08 00:23:00,1.66375,1.6638,1.66375,1.6638,3200000.0
2009-01-08 00:24:00,1.66375,1.66375,1.66375,1.66375,1600000.0
2009-01-08 00:25:00,1.66365,1.66375,1.66365,1.66375,3200000.0
2009-01-08 00:26:00,1.6641,1.6641,1.6636,1.6636,3200000.0
2009-01-08 00:27:00,1.66375,1.6643,1.66365,1.6641,19200000.0
2009-01-08 00:28:00,1.6641,1.6642,1.6635,1.6642,27200000.0
2009-01-08 00:29:00,1.66515,1.66515,1.66415,1.66415,12800000.0
2009-01-08 00:30:00,1.6639,1.66405,1.6637,1.66405,8000000.0
2009-01-08 00:31:00,1.66397,1.66397,1.66281,1.66373,18600000.0
2009-01-08 00:32:00,1.66395,1.6651,1.6637,1.66505,32600000.0
2009-01-08 00:33:00,1.6651,1.6658,1.6649,1.66535,77800000.0
2009-01-08 00:34:00,1.66535,1.66535,1.66535,1.66535,24000000.0
2009-01-08 00:35:00,1.66555,1.66615,1.66445,1.6655,95000000.0
2009-01-08 00:36:00,1.6657,1.6659,1.6648,1.6659,32000000.0
2009-01-08 00:37:00,1.666,1.666,1.66495,1.6655,20200000.0
2009-01-08 00:38:00,1.6655,1.6655,1.66535,1.66545,32000000.0
2009-01-08 00:39:00,1.66545,1.66545,1.66545,1.66545,1600000.0
2009-01-08 00:40:00,1.6654,1.6654,1.6654,1.6654,3200000.0
2009-01-08 00:41:00,1.6654,1.6654,1.6654,1.6654,11200000.0
2009-01-08 00:42:00,1.6654,1.6654,1.6654,1.6654,22400000.0
2009-01-08 00:43:00,1.6654,1.6654,1.6649,1.6649,9600000.0
2009-01-08 00:44:00,1.665,1.665,1.66485,1.665,8000000.0
2009-01-08 00:45:00,1.665,1.6651,1.66465,1.66465,21400000.0
2009-01-08 00:46:00,1.6647,1.66475,1.66465,1.6647,6200000.0
2009-01-08 00:47:00,1.6645,1.6645,1.6645,1.6645,21600000.0
2009-01-08 00:48:00,1.6648,1.66485,1.6648,1.6648,3000000.0
2009-01-08 00:49:00,1.6648,1.6648,1.66475,1.66475,2000000.0
2009-01-08 00:50:00,1.6647,1.6647,1.6647,1.6647,3000000.0
2009-01-08 00:51:00,1.6645,1.6645,1.6645,1.6645,21600000.0
2009-01-08 00:52:00,1.6645,1.6645,1.6645,1.6645,21600000.0
2009-01-08 00:53:00,1.6645,1.6645,1.66325,1.6633,138800000.0
2009-01-08 00:54:00,1.6633,1.6633,1.6633,1.6633,12800000.0
2009-01-08 00:55:00,1.6633,1.6633,1.6632,1.6632,11800000.0
2009-01-08 00:56:00,1.6633,1.6634,1.6632,1.6633,36400000.0
2009-01-08 00:57:00,1.6633,1.6633,1.6633,1.6633,22400000.0
2009-01-08 00:58:00,1.6634,1.664,1.6634,1.664,5000000.0
2009-01-08 00:59:00,1.66385,1.66385,1.6638,1.66385,3000000.0
2009-01-08 01:00:00,1.6638,1.6638,1.66255,1.6628,190800000.0
2009-01-08 01:01:00,1.6629,1.6634,1.66285,1.6634,90400000.0
2009-01-08 01:02:00,1.6634,1.664,1.6634,1.664,86400000.0
2009-01-08 01:03:00,1.66525,1.66525,1.6637,1.6637,37400000.0
2009-01-08 01:04:00,1.6638,1.664,1.6638,1.664,5200000.0
2009-01-08 01:05:00,1.6639,1.66395,1.66375,1.66375,16400000.0
2009-01-08 01:06:00,1.6638,1.6638,1.6636,1.66375,6600000.0
2009-01-08 01:07:00,1.66355,1.66395,1.66355,1.66395,4600000.0
2009-01-08 01:08:00,1.6641,1.6644,1.6641,1.6644,5000000.0
2009-01-08 01:09:00,1.6638,1.66435,1.66335,1.6635,29600000.0
2009-01-08 01:10:00,1.66375,1.6641,1.66375,1.664,24200000.0
2009-01-08 01:11:00,1.6639,1.6643,1.6635,1.6636,37400000.0
2009-01-08 01:12:00,1.6634,1.6634,1.6634,1.6634,38400000.0
2009-01-08 01:13:00,1.6634,1.6634,1.6634,1.6634,19200000.0
2009-01-08 01:14:00,1.6634,1.6634,1.6634,1.6634,32000000.0
2009-01-08 01:15:00,1.6634,1.6634,1.6634,1.6634,16000000.0
2009-01-08 01:16:00,1.6634,1.6634,1.6634,1.6634,22400000.0
2009-01-08 01:17:00,1.6634,1.6634,1.6634,1.6634,28800000.0
2009-01-08 01:18:00,1.6634,1.6634,1.6634,1.6634,3200000.0
2009-01-08 01:19:00,1.6634,1.6634,1.6634,1.6634,45400000.0
2009-01-08 01:20:00,1.6634,1.66365,1.6633,1.6634,58200000.0
2009-01-08 01:21:00,1.6635,1.66375,1.6632,1.6632,35000000.0
2009-01-08 01:22:00,1.6634,1.66355,1.6634,1.66355,4200000.0
2009-01-08 01:23:00,1.66365,1.66395,1.66365,1.66375,13200000.0
2009-01-08 01:24:00,1.6638,1.6644,1.66375,1.6643,25000000.0
2009-01-08 01:25:00,1.6643,1.6645,1.6638,1.66425,75600000.0
2009-01-08 01:26:00,1.66435,1.66445,1.6642,1.66445,89600000.0
2009-01-08 01:27:00,1.6644,1.66495,1.66405,1.66415,63400000.0
2009-01-08 01:28:00,1.66415,1.66435,1.6641,1.66425,28800000.0
2009-01-08 01:29:00,1.66425,1.66425,1.66335,1.66345,3600000.0
2009-01-08 01:30:00,1.6638,1.6646,1.6638,1.66445,27000000.0
2009-01-08 01:31:00,1.66445,1.6648,1.66445,1.6646,34200000.0
2009-01-08 01:32:00,1.6646,1.66465,1.66455,1.66455,46400000.0
2009-01-08 01:33:00,1.66455,1.66455,1.6645,1.6645,33800000.0
2009-01-08 01:34:00,1.66445,1.66445,1.66445,1.66445,13400000.0
2009-01-08 01:35:00,1.66445,1.66475,1.66445,1.66475,15400000.0
2009-01-08 01:36:00,1.66485,1.66485,1.66455,1.66455,19800000.0
2009-01-08 01:37:00,1.66455,1.66495,1.66455,1.6647,14600000.0
2009-01-08 01:38:00,1.6647,1.6648,1.66465,1.6647,30800000.0
2009-01-08 01:39:00,1.66475,1.66515,1.66405,1.66515,67200000.0
2009-01-08 01:40:00,1.66495,1.66545,1.66465,1.6653,56400000.0
2009-01-08 01:41:00,1.6653,1.66535,1.6652,1.6653,27800000.0
2009-01-08 01:42:00,1.6653,1.6653,1.66475,1.6651,317400000.0
2009-01-08 01:43:00,1.6653,1.66555,1.6652,1.66555,19600000.0
2009-01-08 01:44:00,1.6656,1.6659,1.66555,1.6658,40600000.0
2009-01-08 01:45:00,1.66575,1.6662,1.66575,1.66615,32800000.0
2009-01-08 01:46:00,1.6661,1.667,1.66605,1.6667,49000000.0
2009-01-08 01:47:00,1.66685,1.66725,1.6666,1.6671,42000000.0
2009-01-08 01:48:00,1.6671,1.6671,1.66665,1.6668,44000000.0
2009-01-08 01:49:00,1.66675,1.66675,1.66655,1.66675,5000000.0
2009-01-08 01:50:00,1.66655,1.66675,1.6664,1.6664,7000000.0
2009-01-08 01:51:00,1.6663,1.6663,1.66455,1.66515,155799997.0
2009-01-08 01:52:00,1.66515,1.6657,1.6649,1.6651,21000000.0
2009-01-08 01:53:00,1.66495,1.66535,1.66485,1.6649,26000000.0
2009-01-08 01:54:00,1.66485,1.6658,1.6632,1.6632,68999998.0
2009-01-08 01:55:00,1.6634,1.6634,1.6634,1.6634,25600000.0
2009-01-08 01:56:00,1.6634,1.6636,1.6633,1.6634,108800000.0
2009-01-08 01:57:00,1.6634,1.66385,1.6634,1.6638,60800000.0
2009-01-08 01:58:00,1.6639,1.6639,1.6633,1.6634,41600000.0
2009-01-08 01:59:00,1.6634,1.6634,1.6634,1.6634,64000000.0
2009-01-08 02:00:00,1.6634,1.6634,1.6634,1.6634,118400000.0
2009-01-08 02:01:00,1.6634,1.66345,1.6634,1.6634,140800000.0
2009-01-08 02:02:00,1.6634,1.66485,1.6633,1.66485,203200000.0
2009-01-08 02:03:00,1.6649,1.66605,1.6648,1.66535,103400000.0
2009-01-08 02:04:00,1.6653,1.66575,1.66495,1.665,60200000.0
2009-01-08 02:05:00,1.6654,1.66555,1.665,1.66535,38400000.0
2009-01-08 02:06:00,1.66535,1.66535,1.6643,1.6643,314000005.0
2009-01-08 02:07:00,1.6643,1.6643,1.6643,1.6643,237600000.0
2009-01-08 02:08:00,1.6643,1.6643,1.6639,1.6643,260800000.0
2009-01-08 02:09:00,1.6643,1.6643,1.66415,1.6643,376800002.0
2009-01-08 02:10:00,1.6643,1.6643,1.6643,1.6643,237600000.0
2009-01-08 02:11:00,1.6643,1.6643,1.6643,1.6643,520000001.0
2009-01-08 02:12:00,1.6643,1.66445,1.6643,1.6643,569600001.0
2009-01-08 02:13:00,1.6643,1.6645,1.6643,1.6645,455200000.0
2009-01-08 02:14:00,1.6646,1.6659,1.6646,1.66545,110400000.0
2009-01-08 02:15:00,1.66535,1.6656,1.66425,1.66475,68200000.0
2009-01-08 02:16:00,1.66485,1.66485,1.6642,1.6642,294399987.0
2009-01-08 02:17:00,1.6642,1.6642,1.6642,1.6642,194399993.0
2009-01-08 02:18:00,1.6642,1.6642,1.6642,1.6642,372799980.0
2009-01-08 02:19:00,1.6642,1.6642,1.6631,1.66325,238399992.0
2009-01-08 02:20:00,1.6634,1.6634,1.6633,1.6634,108800000.0
2009-01-08 02:21:00,1.6634,1.6635,1.6634,1.6634,64000000.0
2009-01-08 02:22:00,1.6634,1.6634,1.6634,1.6634,38400000.0
2009-01-08 02:23:00,1.6634,1.6634,1.6634,1.6634,60800000.0
2009-01-08 02:24:00,1.6634,1.6634,1.6634,1.6634,38400000.0
2009-01-08 02:25:00,1.6634,1.6634,1.6634,1.6634,35200000.0
2009-01-08 02:26:00,1.6634,1.6636,1.6634,1.6634,54400000.0
2009-01-08 02:27:00,1.6634,1.6634,1.6634,1.6634,22400000.0
2009-01-08 02:28:00,1.6634,1.6634,1.6634,1.6634,22400000.0
2009-01-08 02:29:00,1.6633,1.66395,1.6633,1.66395,64000000.0
2009-01-08 02:30:00,1.66385,1.6647,1.6633,1.6647,78400000.0
2009-01-08 02:31:00,1.6649,1.66595,1.6649,1.6655,53600000.0
2009-01-08 02:32:00,1.66535,1.6654,1.66495,1.66525,65800000.0
2009-01-08 02:33:00,1.66545,1.66645,1.66545,1.66625,65800000.0
2009-01-08 02:34:00,1.6663,1.6664,1.66555,1.66565,44200000.0
2009-01-08 02:35:00,1.6658,1.66615,1.6658,1.66615,31400000.0
2009-01-08 02:36:00,1.6661,1.6662,1.6651,1.6651,101000000.0
2009-01-08 02:37:00,1.66515,1.66595,1.66505,1.66595,11800000.0
2009-01-08 02:38:00,1.6659,1.666,1.6651,1.66525,28800000.0
2009-01-08 02:39:00,1.6654,1.66545,1.66495,1.66495,18400000.0
2009-01-08 02:40:00,1.66505,1.6661,1.6649,1.66595,57600000.0
2009-01-08 02:41:00,1.6658,1.6663,1.66545,1.666,248000001.0
2009-01-08 02:42:00,1.666,1.666,1.666,1.666,556800029.0
2009-01-08 02:43:00,1.6659,1.666,1.6648,1.66545,270000002.0
2009-01-08 02:44:00,1.6654,1.6655,1.6648,1.6648,43200000.0
2009-01-08 02:45:00,1.66475,1.66585,1.6646,1.6647,105800000.0
2009-01-08 02:46:00,1.6647,1.6657,1.66465,1.6652,76800000.0
2009-01-08 02:47:00,1.6653,1.6655,1.66435,1.66495,71800000.0
2009-01-08 02:48:00,1.6648,1.66515,1.66455,1.6647,122400000.0
2009-01-08 02:49:00,1.66475,1.66495,1.66445,1.66495,33600000.0
2009-01-08 02:50:00,1.66505,1.66535,1.66505,1.6652,28000000.0
2009-01-08 02:51:00,1.66525,1.66525,1.66465,1.6649,33600000.0
2009-01-08 02:52:00,1.66495,1.6656,1.66495,1.6655,66600000.0
2009-01-08 02:53:00,1.6656,1.6661,1.6655,1.6658,72000000.0
2009-01-08 02:54:00,1.66575,1.6661,1.6651,1.66605,97200000.0
2009-01-08 02:55:00,1.66585,1.6661,1.6652,1.6652,81600000.0
2009-01-08 02:56:00,1.6652,1.6652,1.6648,1.66495,84000000.0
2009-01-08 02:57:00,1.66495,1.66505,1.6645,1.66495,60800000.0
2009-01-08 02:58:00,1.6651,1.66515,1.6643,1.66435,44800000.0
2009-01-08 02:59:00,1.6644,1.6646,1.6644,1.6646,27200000.0
2009-01-08 03:00:00,1.66455,1.665,1.66445,1.66495,67200000.0
2009-01-08 03:01:00,1.6649,1.6649,1.6647,1.66475,48000000.0
2009-01-08 03:02:00,1.6646,1.66545,1.66415,1.6643,171200000.0
2009-01-08 03:03:00,1.6642,1.66515,1.6642,1.66475,37800000.0
2009-01-08 03:04:00,1.665,1.6659,1.665,1.6659,43200000.0
2009-01-08 03:05:00,1.66585,1.666,1.6658,1.666,33200000.0
2009-01-08 03:06:00,1.666,1.666,1.66535,1.66595,24600000.0
2009-01-08 03:07:00,1.66605,1.6664,1.66585,1.6662,62600000.0
2009-01-08 03:08:00,1.6661,1.6671,1.6656,1.6656,44800000.0
2009-01-08 03:09:00,1.66565,1.6657,1.66555,1.66565,42800000.0
2009-01-08 03:10:00,1.6657,1.6659,1.66555,1.6657,25400000.0
2009-01-08 03:11:00,1.6657,1.66575,1.6648,1.66515,79600000.0
2009-01-08 03:12:00,1.66525,1.6657,1.66525,1.6657,31000000.0
2009-01-08 03:13:00,1.66565,1.6659,1.66565,1.6659,44000000.0
2009-01-08 03:14:00,1.6658,1.666,1.6658,1.6658,24600000.0
2009-01-08 03:15:00,1.66545,1.6658,1.66545,1.6656,24600000.0
2009-01-08 03:16:00,1.6657,1.6657,1.66525,1.66545,21600000.0
2009-01-08 03:17:00,1.6655,1.6659,1.6654,1.6659,18400000.0
2009-01-08 03:18:00,1.6658,1.6661,1.6658,1.6661,11400000.0
2009-01-08 03:19:00,1.666,1.6661,1.666,1.6661,2000000.0
2009-01-08 03:20:00,1.6661,1.6661,1.6657,1.6659,55000000.0
2009-01-08 03:21:00,1.6659,1.6659,1.66535,1.6658,14200000.0
2009-01-08 03:22:00,1.6657,1.6659,1.6657,1.6659,3000000.0
2009-01-08 03:23:00,1.666,1.666,1.66545,1.6658,20000000.0
2009-01-08 03:24:00,1.6658,1.6659,1.6658,1.6659,10000000.0
2009-01-08 03:25:00,1.6659,1.6659,1.6657,1.6657,29000000.0
2009-01-08 03:26:00,1.6657,1.66595,1.6656,1.6659,61400000.0
2009-01-08 03:27:00,1.6659,1.666,1.66555,1.66555,36800000.0
2009-01-08 03:28:00,1.66565,1.6657,1.6654,1.66565,25600000.0
2009-01-08 03:29:00,1.66565,1.666,1.66565,1.666,12200000.0
2009-01-08 03:30:00,1.666,1.66655,1.66595,1.66595,24800000.0
2009-01-08 03:31:00,1.6661,1.6663,1.66575,1.6661,20400000.0
2009-01-08 03:32:00,1.6661,1.6666,1.6659,1.666,76800000.0
2009-01-08 03:33:00,1.666,1.6661,1.666,1.6661,45800000.0
2009-01-08 03:34:00,1.6661,1.6664,1.6651,1.6663,33600000.0
2009-01-08 03:35:00,1.6663,1.6663,1.6655,1.666,35400000.0
2009-01-08 03:36:00,1.666,1.6661,1.666,1.6661,15000000.0
2009-01-08 03:37:00,1.6661,1.6662,1.6661,1.6661,13000000.0
2009-01-08 03:38:00,1.6661,1.6661,1.6657,1.6659,18400000.0
2009-01-08 03:39:00,1.6659,1.6659,1.66555,1.6656,36400000.0
2009-01-08 03:40:00,1.6654,1.6655,1.6654,1.6655,23000000.0
2009-01-08 03:41:00,1.6655,1.6657,1.66545,1.6656,21000000.0
2009-01-08 03:42:00,1.6656,1.6657,1.665,1.6656,31000000.0
2009-01-08 03:43:00,1.6656,1.6656,1.66395,1.66465,131400000.0
2009-01-08 03:44:00,1.66465,1.6648,1.6646,1.66475,40000000.0
2009-01-08 03:45:00,1.6647,1.66475,1.6643,1.6644,64000000.0
2009-01-08 03:46:00,1.6644,1.66455,1.6639,1.66405,27200000.0
2009-01-08 03:47:00,1.66405,1.66455,1.66375,1.66415,233400000.0
2009-01-08 03:48:00,1.66415,1.66455,1.66395,1.6643,46400000.0
2009-01-08 03:49:00,1.6645,1.6646,1.66425,1.6643,14000000.0
2009-01-08 03:50:00,1.6643,1.6646,1.6643,1.66445,14000000.0
2009-01-08 03:51:00,1.66445,1.6645,1.66445,1.66445,7000000.0
2009-01-08 03:52:00,1.6645,1.66475,1.6644,1.66445,24000000.0
2009-01-08 03:53:00,1.66445,1.66445,1.66365,1.6644,28800000.0
2009-01-08 03:54:00,1.66435,1.66445,1.6643,1.6643,21200000.0
2009-01-08 03:55:00,1.6643,1.66465,1.6643,1.66465,33400000.0
2009-01-08 03:56:00,1.6647,1.66485,1.6646,1.66475,25200000.0
2009-01-08 03:57:00,1.6647,1.66485,1.66455,1.6647,41000000.0
2009-01-08 03:58:00,1.6646,1.6651,1.6644,1.66495,36800000.0
2009-01-08 03:59:00,1.66485,1.66525,1.6648,1.66525,20000000.0
2009-01-08 04:00:00,1.6653,1.6653,1.66455,1.66455,32800000.0
2009-01-08 04:01:00,1.66455,1.66475,1.66455,1.6647,28200000.0
2009-01-08 04:02:00,1.6647,1.6647,1.6646,1.66465,14600000.0
2009-01-08 04:03:00,1.6647,1.6649,1.66465,1.66485,11800000.0
2009-01-08 04:04:00,1.66485,1.665,1.66485,1.6649,6800000.0
2009-01-08 04:05:00,1.6649,1.6649,1.6645,1.6647,23600000.0
2009-01-08 04:06:00,1.6647,1.6647,1.66395,1.66435,54000000.0
2009-01-08 04:07:00,1.6646,1.66465,1.66445,1.66455,70600000.0
2009-01-08 04:08:00,1.66455,1.6646,1.664,1.664,57400000.0
2009-01-08 04:09:00,1.66405,1.6643,1.66385,1.664,51400000.0
2009-01-08 04:10:00,1.6641,1.6644,1.6641,1.6644,38200000.0
2009-01-08 04:11:00,1.6644,1.6644,1.6644,1.6644,5400000.0
2009-01-08 04:12:00,1.66455,1.66455,1.66355,1.66405,37200000.0
2009-01-08 04:13:00,1.664,1.664,1.6639,1.66395,13000000.0
2009-01-08 04:14:00,1.6639,1.66445,1.66375,1.66395,34600000.0
2009-01-08 04:15:00,1.66395,1.6641,1.66375,1.66385,50600000.0
2009-01-08 04:16:00,1.66365,1.66365,1.6631,1.6635,117600000.0
2009-01-08 04:17:00,1.6635,1.66365,1.6626,1.66315,92200000.0
2009-01-08 04:18:00,1.6631,1.66325,1.6626,1.6626,87600000.0
2009-01-08 04:19:00,1.66265,1.66295,1.6626,1.66275,88399999.0
2009-01-08 04:20:00,1.66285,1.66305,1.6625,1.6628,409000000.0
2009-01-08 04:21:00,1.6627,1.66305,1.6626,1.66305,273000000.0
2009-01-08 04:22:00,1.66305,1.66325,1.6626,1.6632,113600000.0
2009-01-08 04:23:00,1.6632,1.66335,1.6627,1.6627,38600000.0
2009-01-08 04:24:00,1.6626,1.66285,1.6625,1.6626,282000000.0
2009-01-08 04:25:00,1.6626,1.6626,1.6626,1.6626,320000000.0
2009-01-08 04:26:00,1.6626,1.6626,1.6626,1.6626,540000000.0
2009-01-08 04:27:00,1.6626,1.6626,1.66155,1.6626,463600000.0
2009-01-08 04:28:00,1.6626,1.6626,1.6626,1.6626,260000000.0
2009-01-08 04:29:00,1.66265,1.663,1.6626,1.66285,47200000.0
2009-01-08 04:30:00,1.66285,1.66285,1.6625,1.6626,491200000.0
2009-01-08 04:31:00,1.6626,1.66315,1.6626,1.663,806000000.0
2009-01-08 04:32:00,1.663,1.6632,1.6626,1.6626,104400000.0
2009-01-08 04:33:00,1.6626,1.6627,1.6626,1.6626,143200000.0
2009-01-08 04:34:00,1.6626,1.66265,1.66155,1.6626,704600000.0
2009-01-08 04:35:00,1.6626,1.6631,1.66175,1.6626,813800000.0
2009-01-08 04:36:00,1.6626,1.6626,1.66125,1.6623,93200000.0
2009-01-08 04:37:00,1.6622,1.6625,1.6618,1.66235,29200000.0
2009-01-08 04:38:00,1.6624,1.66265,1.66225,1.6623,17800000.0
2009-01-08 04:39:00,1.66205,1.66215,1.66205,1.6621,8800000.0
2009-01-08 04:40:00,1.66205,1.6622,1.662,1.6622,14200000.0
2009-01-08 04:41:00,1.6622,1.66235,1.66185,1.66235,45800000.0
2009-01-08 04:42:00,1.6623,1.66235,1.66165,1.6618,68800000.0
2009-01-08 04:43:00,1.6618,1.6619,1.6617,1.66185,21000000.0
2009-01-08 04:44:00,1.66185,1.6627,1.66165,1.66265,23000000.0
2009-01-08 04:45:00,1.66265,1.6629,1.66205,1.66205,33800000.0
2009-01-08 04:46:00,1.66195,1.66195,1.66195,1.66195,1000000.0
2009-01-08 04:47:00,1.662,1.6624,1.6619,1.66205,23000000.0
2009-01-08 04:48:00,1.662,1.66205,1.66145,1.66155,27000000.0
2009-01-08 04:49:00,1.66165,1.6621,1.66125,1.6615,36000000.0
2009-01-08 04:50:00,1.66175,1.6629,1.6616,1.66255,44600000.0
2009-01-08 04:51:00,1.66265,1.66265,1.6625,1.6625,14000000.0
2009-01-08 04:52:00,1.66245,1.66255,1.6619,1.66245,16200000.0
2009-01-08 04:53:00,1.6624,1.6624,1.66235,1.66235,2000000.0
2009-01-08 04:54:00,1.6624,1.6624,1.66155,1.66155,7200000.0
2009-01-08 04:55:00,1.66165,1.6617,1.66165,1.6617,4000000.0
2009-01-08 04:56:00,1.66175,1.66345,1.6617,1.6633,76800000.0
2009-01-08 04:57:00,1.6633,1.6633,1.6622,1.6633,22400000.0
2009-01-08 04:58:00,1.6633,1.6633,1.662,1.6622,186300000.0
2009-01-08 04:59:00,1.6622,1.66235,1.6622,1.66225,137000000.0
2009-01-08 05:00:00,1.6622,1.66255,1.6621,1.6621,127400000.0
2009-01-08 05:01:00,1.6622,1.66275,1.66205,1.6622,237800000.0
2009-01-08 05:02:00,1.66225,1.6628,1.6621,1.6622,115600000.0
2009-01-08 05:03:00,1.6622,1.6626,1.6621,1.6622,60400000.0
2009-01-08 05:04:00,1.6622,1.66245,1.6622,1.6624,96400000.0
2009-01-08 05:05:00,1.66235,1.66265,1.66215,1.66235,86400000.0
2009-01-08 05:06:00,1.66235,1.66235,1.6622,1.6622,39800000.0
2009-01-08 05:07:00,1.6622,1.6626,1.6622,1.6626,47000000.0
2009-01-08 05:08:00,1.66255,1.6627,1.6624,1.6627,14200000.0
2009-01-08 05:09:00,1.66235,1.6627,1.66235,1.6626,13600000.0
2009-01-08 05:10:00,1.66265,1.66265,1.66245,1.66245,5600000.0
2009-01-08 05:11:00,1.66235,1.66275,1.6622,1.6627,15400000.0
2009-01-08 05:12:00,1.66265,1.66265,1.6624,1.66255,19800000.0
2009-01-08 05:13:00,1.6625,1.66315,1.66245,1.6631,62400000.0
2009-01-08 05:14:00,1.6631,1.6636,1.663,1.6631,35600000.0
2009-01-08 05:15:00,1.6629,1.66315,1.66285,1.6631,33200000.0
2009-01-08 05:16:00,1.6631,1.6635,1.66255,1.6634,51000000.0
2009-01-08 05:17:00,1.66355,1.66355,1.6633,1.66345,61800000.0
2009-01-08 05:18:00,1.66345,1.6636,1.6632,1.6634,81000000.0
2009-01-08 05:19:00,1.6634,1.6637,1.6632,1.66355,53200000.0
2009-01-08 05:20:00,1.6636,1.66435,1.6635,1.66385,39400000.0
2009-01-08 05:21:00,1.6638,1.66435,1.6637,1.6639,22600000.0
2009-01-08 05:22:00,1.664,1.664,1.66375,1.66395,9400000.0
2009-01-08 05:23:00,1.6642,1.6646,1.66375,1.664,46000000.0
2009-01-08 05:24:00,1.66405,1.6641,1.66405,1.66405,14400000.0
2009-01-08 05:25:00,1.6641,1.6641,1.66385,1.66385,40800000.0
2009-01-08 05:26:00,1.66385,1.66385,1.66385,1.66385,145600000.0
2009-01-08 05:27:00,1.66385,1.66385,1.66385,1.66385,20800000.0
2009-01-08 05:28:00,1.66385,1.66385,1.6628,1.6633,251600000.0
2009-01-08 05:29:00,1.6634,1.6634,1.6629,1.6629,93800000.0
2009-01-08 05:30:00,1.66285,1.663,1.6628,1.663,34800000.0
2009-01-08 05:31:00,1.663,1.6631,1.66295,1.663,85600000.0
2009-01-08 05:32:00,1.663,1.6632,1.663,1.6631,88200000.0
2009-01-08 05:33:00,1.6631,1.6631,1.66275,1.6629,34600000.0
2009-01-08 05:34:00,1.66295,1.66305,1.66205,1.6627,47400000.0
2009-01-08 05:35:00,1.66265,1.66315,1.66265,1.66315,76400000.0
2009-01-08 05:36:00,1.66315,1.6632,1.66305,1.66305,19200000.0
2009-01-08 05:37:00,1.6631,1.66345,1.66285,1.66345,44800000.0
2009-01-08 05:38:00,1.66335,1.66355,1.6621,1.6621,48600000.0
2009-01-08 05:39:00,1.6622,1.6624,1.6622,1.66225,27000000.0
2009-01-08 05:40:00,1.6622,1.66335,1.6622,1.6629,65200000.0
2009-01-08 05:41:00,1.663,1.663,1.66235,1.6627,30800000.0
2009-01-08 05:42:00,1.6626,1.6634,1.6621,1.6634,65400000.0
2009-01-08 05:43:00,1.6635,1.66365,1.6628,1.6634,122800000.0
2009-01-08 05:44:00,1.663,1.66345,1.6626,1.6633,39200000.0
2009-01-08 05:45:00,1.66335,1.66355,1.66315,1.66325,24200000.0
2009-01-08 05:46:00,1.66315,1.66335,1.6631,1.6631,14000000.0
2009-01-08 05:47:00,1.66305,1.66315,1.663,1.663,18000000.0
2009-01-08 05:48:00,1.663,1.66345,1.663,1.6634,26400000.0
2009-01-08 05:49:00,1.6635,1.6636,1.663,1.663,30800000.0
2009-01-08 05:50:00,1.66305,1.6638,1.6627,1.66285,36800000.0
2009-01-08 05:51:00,1.6628,1.6628,1.6628,1.6628,1000000.0
2009-01-08 05:52:00,1.66245,1.66285,1.66225,1.66285,7200000.0
2009-01-08 05:53:00,1.663,1.6641,1.663,1.66405,25000000.0
2009-01-08 05:54:00,1.664,1.664,1.66395,1.66395,3200000.0
2009-01-08 05:55:00,1.66395,1.66395,1.66365,1.6637,41600000.0
2009-01-08 05:56:00,1.66375,1.66375,1.6625,1.6626,46000000.0
2009-01-08 05:57:00,1.6626,1.6638,1.6626,1.66375,123400000.0
2009-01-08 05:58:00,1.66375,1.66375,1.66375,1.66375,1600000.0
2009-01-08 05:59:00,1.66375,1.66375,1.66375,1.66375,1600000.0
2009-01-08 06:00:00,1.66375,1.66385,1.66365,1.66375,22400000.0
2009-01-08 06:01:00,1.66375,1.6638,1.66375,1.6638,4800000.0
2009-01-08 06:02:00,1.66385,1.66385,1.66355,1.6636,56000000.0
2009-01-08 06:03:00,1.6637,1.6637,1.66315,1.66355,34800000.0
2009-01-08 06:04:00,1.6636,1.6637,1.6633,1.6635,49800000.0
2009-01-08 06:05:00,1.66295,1.66295,1.6627,1.6628,9000000.0
2009-01-08 06:06:00,1.6629,1.66325,1.6626,1.66325,15800000.0
2009-01-08 06:07:00,1.6632,1.66335,1.66235,1.66235,33000000.0
2009-01-08 06:08:00,1.6623,1.6627,1.66165,1.6623,48400000.0
2009-01-08 06:09:00,1.66225,1.66225,1.66105,1.66215,126400000.0
2009-01-08 06:10:00,1.6621,1.66215,1.66135,1.66135,11200000.0
2009-01-08 06:11:00,1.66135,1.66155,1.6608,1.6611,43200000.0
2009-01-08 06:12:00,1.6612,1.6616,1.6612,1.6616,12000000.0
2009-01-08 06:13:00,1.66165,1.66215,1.66145,1.66155,54200000.0
2009-01-08 06:14:00,1.66165,1.6618,1.6614,1.66175,45000000.0
2009-01-08 06:15:00,1.66175,1.66175,1.66145,1.66145,4000000.0
2009-01-08 06:16:00,1.66105,1.6617,1.66105,1.66165,8000000.0
2009-01-08 06:17:00,1.66125,1.6617,1.66115,1.6614,53400000.0
2009-01-08 06:18:00,1.6614,1.6615,1.66115,1.6613,42200000.0
2009-01-08 06:19:00,1.6611,1.6611,1.6593,1.66,316200012.0
2009-01-08 06:20:00,1.66005,1.66045,1.6598,1.66045,82000000.0
2009-01-08 06:21:00,1.66035,1.66045,1.66005,1.66015,79800000.0
2009-01-08 06:22:00,1.66015,1.66055,1.66005,1.66055,33400000.0
2009-01-08 06:23:00,1.66055,1.6608,1.6602,1.66055,40400000.0
2009-01-08 06:24:00,1.66065,1.6609,1.66015,1.66085,72600000.0
2009-01-08 06:25:00,1.6607,1.6616,1.66065,1.66075,68200000.0
2009-01-08 06:26:00,1.6609,1.66115,1.6606,1.6609,27000000.0
2009-01-08 06:27:00,1.6607,1.66075,1.66065,1.66065,560400001.0
2009-01-08 06:28:00,1.66065,1.661,1.65965,1.6603,266200000.0
2009-01-08 06:29:00,1.66035,1.661,1.66025,1.6606,85200000.0
2009-01-08 06:30:00,1.6606,1.6608,1.66025,1.6607,94400000.0
2009-01-08 06:31:00,1.66075,1.6608,1.66075,1.66075,22400000.0
2009-01-08 06:32:00,1.6608,1.6609,1.66015,1.6607,35600000.0
2009-01-08 06:33:00,1.6607,1.66095,1.6591,1.65935,522999992.0
2009-01-08 06:34:00,1.6593,1.65965,1.6589,1.65955,139200000.0
2009-01-08 06:35:00,1.6596,1.6598,1.65915,1.6595,69800000.0
2009-01-08 06:36:00,1.65965,1.6598,1.6593,1.65945,65600000.0
2009-01-08 06:37:00,1.65945,1.6596,1.65935,1.65935,33200000.0
2009-01-08 06:38:00,1.65945,1.65945,1.659,1.65915,72800000.0
2009-01-08 06:39:00,1.6592,1.65925,1.659,1.6591,18800000.0
2009-01-08 06:40:00,1.6592,1.6593,1.65905,1.65915,34800000.0
2009-01-08 06:41:00,1.65915,1.65925,1.6589,1.65925,33000000.0
2009-01-08 06:42:00,1.65925,1.6595,1.65925,1.6595,12400000.0
2009-01-08 06:43:00,1.65955,1.65985,1.65915,1.6594,76200000.0
2009-01-08 06:44:00,1.6594,1.6594,1.6591,1.65925,22800000.0
2009-01-08 06:45:00,1.65925,1.65925,1.6584,1.6587,59200000.0
2009-01-08 06:46:00,1.65865,1.65905,1.6581,1.65855,94200000.0
2009-01-08 06:47:00,1.658,1.6587,1.658,1.65825,149200000.0
2009-01-08 06:48:00,1.6582,1.65845,1.6581,1.6583,63200000.0
2009-01-08 06:49:00,1.6583,1.6584,1.6581,1.6581,177200000.0
2009-01-08 06:50:00,1.6581,1.6582,1.6581,1.65815,174400000.0
2009-01-08 06:51:00,1.6581,1.6584,1.6581,1.6584,67400000.0
2009-01-08 06:52:00,1.65845,1.65885,1.65815,1.65825,34600000.0
2009-01-08 06:53:00,1.65825,1.6586,1.65825,1.6585,43200000.0
2009-01-08 06:54:00,1.6586,1.6593,1.6584,1.6593,49600000.0
2009-01-08 06:55:00,1.65935,1.66025,1.65935,1.66025,81600000.0
2009-01-08 06:56:00,1.6603,1.6604,1.6597,1.65995,93400000.0
2009-01-08 06:57:00,1.65995,1.6601,1.65955,1.66005,58000000.0
2009-01-08 06:58:00,1.66015,1.66035,1.65955,1.66035,55400000.0
2009-01-08 06:59:00,1.66035,1.66055,1.66035,1.66045,45200000.0
2009-01-08 07:00:00,1.66055,1.66095,1.6604,1.6606,89200000.0
2009-01-08 07:01:00,1.6606,1.6609,1.65885,1.6594,43600000.0
2009-01-08 07:02:00,1.6597,1.661,1.6596,1.6604,38600000.0
2009-01-08 07:03:00,1.6607,1.66105,1.66005,1.66085,42000000.0
2009-01-08 07:04:00,1.66085,1.6609,1.65985,1.66,49400000.0
2009-01-08 07:05:00,1.6598,1.6601,1.6591,1.65955,34200000.0
2009-01-08 07:06:00,1.65965,1.66015,1.65955,1.66015,41000000.0
2009-01-08 07:07:00,1.6601,1.66025,1.6592,1.6599,70600000.0
2009-01-08 07:08:00,1.65995,1.66005,1.6598,1.66005,26000000.0
2009-01-08 07:09:00,1.66005,1.66005,1.65915,1.65985,27000000.0
2009-01-08 07:10:00,1.65965,1.6598,1.65915,1.65925,26000000.0
2009-01-08 07:11:00,1.6593,1.66055,1.65925,1.6604,23200000.0
2009-01-08 07:12:00,1.6604,1.6604,1.65975,1.65985,82000000.0
2009-01-08 07:13:00,1.65975,1.66005,1.65965,1.66005,12000000.0
2009-01-08 07:14:00,1.66,1.66055,1.65995,1.6605,30000000.0
2009-01-08 07:15:00,1.66045,1.66095,1.66015,1.6602,37400000.0
2009-01-08 07:16:00,1.6602,1.66035,1.65995,1.66025,50000000.0
2009-01-08 07:17:00,1.66025,1.66025,1.6602,1.6602,6000000.0
2009-01-08 07:18:00,1.6602,1.66025,1.65995,1.65995,15000000.0
2009-01-08 07:19:00,1.65995,1.65995,1.65925,1.6596,41800000.0
2009-01-08 07:20:00,1.65955,1.66015,1.65955,1.6601,25800000.0
2009-01-08 07:21:00,1.66015,1.6603,1.65975,1.65975,26000000.0
2009-01-08 07:22:00,1.65965,1.65965,1.65935,1.65935,17400000.0
2009-01-08 07:23:00,1.6594,1.65985,1.65925,1.65985,35000000.0
2009-01-08 07:24:00,1.65985,1.6599,1.65955,1.6599,14000000.0
2009-01-08 07:25:00,1.65995,1.66005,1.65955,1.6596,34000000.0
2009-01-08 07:26:00,1.65965,1.6602,1.65965,1.6602,13200000.0
2009-01-08 07:27:00,1.66005,1.6602,1.66,1.6601,14000000.0
2009-01-08 07:28:00,1.6601,1.6601,1.65935,1.6595,38000000.0
2009-01-08 07:29:00,1.65955,1.6601,1.6593,1.65995,33800000.0
2009-01-08 07:30:00,1.66,1.6606,1.65965,1.6602,92200000.0
2009-01-08 07:31:00,1.66015,1.66025,1.65895,1.65985,71200000.0
2009-01-08 07:32:00,1.6599,1.6601,1.65985,1.6599,10600000.0
2009-01-08 07:33:00,1.65985,1.65985,1.658,1.65825,60200000.0
2009-01-08 07:34:00,1.65835,1.65835,1.65755,1.65765,24800000.0
2009-01-08 07:35:00,1.65775,1.65925,1.65775,1.6587,67200000.0
2009-01-08 07:36:00,1.65855,1.65895,1.6583,1.6584,38600000.0
2009-01-08 07:37:00,1.6584,1.65875,1.65815,1.65865,57400000.0
2009-01-08 07:38:00,1.6586,1.6595,1.6586,1.6586,67600000.0
2009-01-08 07:39:00,1.6585,1.65965,1.6585,1.65945,67000000.0
2009-01-08 07:40:00,1.65945,1.6595,1.6593,1.65935,21200000.0
2009-01-08 07:41:00,1.65935,1.65945,1.6587,1.65875,57000000.0
2009-01-08 07:42:00,1.65815,1.65835,1.6574,1.6577,70000000.0
2009-01-08 07:43:00,1.6577,1.6594,1.65755,1.6582,84800000.0
2009-01-08 07:44:00,1.65815,1.6585,1.65805,1.65825,16200000.0
2009-01-08 07:45:00,1.65815,1.6586,1.65795,1.6581,58400000.0
2009-01-08 07:46:00,1.65815,1.65865,1.65795,1.6581,44000000.0
2009-01-08 07:47:00,1.65815,1.65865,1.65815,1.65865,18200000.0
2009-01-08 07:48:00,1.65865,1.65865,1.65775,1.65775,31400000.0
2009-01-08 07:49:00,1.65795,1.658,1.6578,1.65795,13000000.0
2009-01-08 07:50:00,1.6579,1.6579,1.6577,1.6577,15000000.0
2009-01-08 07:51:00,1.6577,1.65775,1.6577,1.65775,10800000.0
2009-01-08 07:52:00,1.65775,1.6578,1.65775,1.6578,2000000.0
2009-01-08 07:53:00,1.6578,1.65795,1.6573,1.6574,187599993.0
2009-01-08 07:54:00,1.6574,1.65795,1.65715,1.6577,330799993.0
2009-01-08 07:55:00,1.65775,1.65805,1.65745,1.65785,53800000.0
2009-01-08 07:56:00,1.65785,1.6579,1.65735,1.65775,29600000.0
2009-01-08 07:57:00,1.65775,1.65775,1.6574,1.6577,44800000.0
2009-01-08 07:58:00,1.6576,1.65785,1.65715,1.65785,70200000.0
2009-01-08 07:59:00,1.65815,1.65825,1.65795,1.65805,63800000.0
2009-01-08 08:00:00,1.65805,1.6586,1.65775,1.6583,75200000.0
2009-01-08 08:01:00,1.6583,1.65835,1.65805,1.6583,61200000.0
2009-01-08 08:02:00,1.65815,1.65815,1.65715,1.6577,76400000.0
2009-01-08 08:03:00,1.6577,1.6584,1.6577,1.6583,45400000.0
2009-01-08 08:04:00,1.6583,1.6583,1.6578,1.6578,28200000.0
2009-01-08 08:05:00,1.658,1.6581,1.6575,1.65765,68600000.0
2009-01-08 08:06:00,1.65755,1.65805,1.65755,1.65795,50000000.0
2009-01-08 08:07:00,1.65795,1.65795,1.6573,1.65755,52000000.0
2009-01-08 08:08:00,1.65775,1.65785,1.65735,1.65735,50800000.0
2009-01-08 08:09:00,1.6573,1.6573,1.65685,1.6569,41600000.0
2009-01-08 08:10:00,1.6569,1.65735,1.6567,1.65725,81400000.0
2009-01-08 08:11:00,1.65725,1.6582,1.6566,1.65725,83200000.0
2009-01-08 08:12:00,1.6573,1.6579,1.6573,1.65775,103000000.0
2009-01-08 08:13:00,1.65775,1.65815,1.65705,1.65725,127200000.0
2009-01-08 08:14:00,1.65725,1.65765,1.65715,1.65725,61800000.0
2009-01-08 08:15:00,1.65725,1.6577,1.65705,1.6577,46600000.0
2009-01-08 08:16:00,1.6577,1.6577,1.65635,1.6573,158200000.0
2009-01-08 08:17:00,1.6577,1.65795,1.65715,1.65715,169600000.0
2009-01-08 08:18:00,1.65715,1.65735,1.6564,1.65715,63000000.0
2009-01-08 08:19:00,1.6572,1.65755,1.6572,1.65745,15000000.0
2009-01-08 08:20:00,1.6575,1.65755,1.65625,1.65635,85000000.0
2009-01-08 08:21:00,1.65635,1.6568,1.65635,1.65655,94200000.0
2009-01-08 08:22:00,1.6566,1.65665,1.6562,1.6562,19200000.0
2009-01-08 08:23:00,1.6563,1.65695,1.6563,1.6567,53400000.0
2009-01-08 08:24:00,1.6569,1.6571,1.6562,1.6563,59400000.0
2009-01-08 08:25:00,1.6563,1.6565,1.6561,1.6561,64800000.0
2009-01-08 08:26:00,1.6562,1.6563,1.6561,1.6562,48600000.0
2009-01-08 08:27:00,1.65615,1.65635,1.6556,1.6558,224600000.0
2009-01-08 08:28:00,1.6558,1.6558,1.65475,1.6555,196200000.0
2009-01-08 08:29:00,1.6556,1.65585,1.655,1.655,78400000.0
2009-01-08 08:30:00,1.65505,1.65515,1.65495,1.65505,46000000.0
2009-01-08 08:31:00,1.6551,1.65525,1.6545,1.6545,121000000.0
2009-01-08 08:32:00,1.65445,1.6547,1.654,1.65435,90000000.0
2009-01-08 08:33:00,1.6543,1.65465,1.6539,1.65435,105400000.0
2009-01-08 08:34:00,1.65435,1.65465,1.6538,1.654,83000000.0
2009-01-08 08:35:00,1.65365,1.6546,1.65365,1.65425,59400000.0
2009-01-08 08:36:00,1.6542,1.65455,1.6537,1.6541,60200000.0
2009-01-08 08:37:00,1.6541,1.65425,1.65365,1.6541,74400000.0
2009-01-08 08:38:00,1.65425,1.65455,1.6542,1.65445,46400000.0
2009-01-08 08:39:00,1.6541,1.6543,1.65395,1.65425,85000000.0
2009-01-08 08:40:00,1.6544,1.65445,1.6542,1.6542,36800000.0
2009-01-08 08:41:00,1.65425,1.65495,1.6541,1.65495,66200000.0
2009-01-08 08:42:00,1.6548,1.6548,1.65375,1.65375,93400000.0
2009-01-08 08:43:00,1.65385,1.65425,1.65345,1.6539,99400000.0
2009-01-08 08:44:00,1.65385,1.65395,1.65355,1.65365,43800000.0
2009-01-08 08:45:00,1.65365,1.6538,1.65305,1.6534,61000000.0
2009-01-08 08:46:00,1.65335,1.65385,1.6532,1.6537,73800000.0
2009-01-08 08:47:00,1.6537,1.65425,1.6533,1.6542,111800000.0
2009-01-08 08:48:00,1.6546,1.6554,1.6546,1.6554,99600000.0
2009-01-08 08:49:00,1.6547,1.6556,1.6542,1.65485,82600000.0
2009-01-08 08:50:00,1.65485,1.65495,1.654,1.65435,75200000.0
2009-01-08 08:51:00,1.6543,1.65465,1.6533,1.65365,54200000.0
2009-01-08 08:52:00,1.65375,1.65465,1.65375,1.6546,92000000.0
2009-01-08 08:53:00,1.6545,1.65465,1.6532,1.6532,95000000.0
2009-01-08 08:54:00,1.6532,1.65405,1.653,1.6531,85200000.0
2009-01-08 08:55:00,1.65295,1.6536,1.6529,1.6534,143600000.0
2009-01-08 08:56:00,1.6534,1.65375,1.65285,1.6534,330200000.0
2009-01-08 08:57:00,1.6534,1.6534,1.6526,1.65325,176400000.0
2009-01-08 08:58:00,1.65255,1.6542,1.65225,1.654,175800000.0
2009-01-08 08:59:00,1.654,1.6543,1.65335,1.65345,73600000.0
2009-01-08 09:00:00,1.65345,1.6546,1.65345,1.6544,149800000.0
2009-01-08 09:01:00,1.6544,1.6544,1.6544,1.6544,99600000.0
2009-01-08 09:02:00,1.6544,1.6551,1.6543,1.6551,241800000.0
2009-01-08 09:03:00,1.6551,1.6551,1.6544,1.6551,66400000.0
2009-01-08 09:04:00,1.655,1.6555,1.6545,1.65475,132100000.0
2009-01-08 09:05:00,1.6549,1.655,1.6548,1.6549,74000000.0
2009-01-08 09:06:00,1.6549,1.6549,1.6546,1.6548,64400000.0
2009-01-08 09:07:00,1.6548,1.6548,1.65395,1.6541,50800000.0
2009-01-08 09:08:00,1.6541,1.6545,1.65365,1.6541,126200000.0
2009-01-08 09:09:00,1.6541,1.65415,1.654,1.6541,46400000.0
2009-01-08 09:10:00,1.6541,1.65445,1.6535,1.65415,117600000.0
2009-01-08 09:11:00,1.65415,1.6542,1.654,1.65415,72200000.0
2009-01-08 09:12:00,1.65415,1.6551,1.65405,1.655,102400000.0
2009-01-08 09:13:00,1.655,1.6554,1.6546,1.655,66800000.0
2009-01-08 09:14:00,1.655,1.6554,1.655,1.6554,28200000.0
2009-01-08 09:15:00,1.6555,1.6555,1.6552,1.6552,39600000.0
2009-01-08 09:16:00,1.6552,1.6562,1.6552,1.6557,61400000.0
2009-01-08 09:17:00,1.6557,1.6557,1.6557,1.6557,32000000.0
2009-01-08 09:18:00,1.6557,1.6557,1.65485,1.65545,89600000.0
2009-01-08 09:19:00,1.65555,1.65645,1.65555,1.656,178200000.0
2009-01-08 09:20:00,1.6559,1.6564,1.6559,1.6563,77800000.0
2009-01-08 09:21:00,1.6561,1.6562,1.6555,1.656,72200000.0
2009-01-08 09:22:00,1.65605,1.65625,1.65545,1.6556,94800000.0
2009-01-08 09:23:00,1.65565,1.6567,1.6555,1.6567,134200000.0
2009-01-08 09:24:00,1.6567,1.6567,1.65525,1.6558,78600000.0
2009-01-08 09:25:00,1.6558,1.6559,1.65505,1.6555,109200000.0
2009-01-08 09:26:00,1.6554,1.6555,1.65435,1.6545,92800000.0
2009-01-08 09:27:00,1.6545,1.6546,1.65335,1.6538,116500000.0
2009-01-08 09:28:00,1.6538,1.6539,1.65335,1.6539,75400000.0
2009-01-08 09:29:00,1.6539,1.65455,1.65315,1.6536,103400000.0
2009-01-08 09:30:00,1.6536,1.6537,1.6536,1.6537,30000000.0
2009-01-08 09:31:00,1.6537,1.6537,1.65285,1.6533,74000000.0
2009-01-08 09:32:00,1.6533,1.6539,1.6529,1.6538,102000000.0
2009-01-08 09:33:00,1.6538,1.6541,1.6538,1.6541,80600000.0
2009-01-08 09:34:00,1.6541,1.6543,1.65245,1.6537,95200000.0
2009-01-08 09:35:00,1.6538,1.6542,1.6527,1.65345,132000000.0
2009-01-08 09:36:00,1.6535,1.6543,1.65325,1.6539,133200000.0
2009-01-08 09:37:00,1.6539,1.65405,1.653,1.65365,105400000.0
2009-01-08 09:38:00,1.65325,1.65415,1.6528,1.65415,166800000.0
2009-01-08 09:39:00,1.6545,1.6551,1.65265,1.6529,92200000.0
2009-01-08 09:40:00,1.6529,1.65335,1.6525,1.6533,108100000.0
2009-01-08 09:41:00,1.6533,1.6536,1.6532,1.6534,72200000.0
2009-01-08 09:42:00,1.6534,1.65375,1.6528,1.65375,86600000.0
2009-01-08 09:43:00,1.6536,1.6537,1.6531,1.6533,102600000.0
2009-01-08 09:44:00,1.6533,1.6533,1.65235,1.6529,155800000.0
2009-01-08 09:45:00,1.6529,1.6529,1.65135,1.65195,92400000.0
2009-01-08 09:46:00,1.6518,1.6525,1.65135,1.65245,115200000.0
2009-01-08 09:47:00,1.65265,1.6528,1.65185,1.65185,115600000.0
2009-01-08 09:48:00,1.6518,1.653,1.6518,1.65275,170800000.0
2009-01-08 09:49:00,1.65275,1.65385,1.6522,1.6538,202600000.0
2009-01-08 09:50:00,1.6538,1.6543,1.6536,1.65415,187000000.0
2009-01-08 09:51:00,1.6543,1.6559,1.65375,1.6547,201800000.0
2009-01-08 09:52:00,1.6547,1.6562,1.6541,1.6562,249200000.0
2009-01-08 09:53:00,1.65605,1.65605,1.65435,1.65465,256000000.0
2009-01-08 09:54:00,1.6548,1.65615,1.65465,1.65575,229800000.0
2009-01-08 09:55:00,1.6556,1.6569,1.65525,1.6569,313600000.0
2009-01-08 09:56:00,1.657,1.657,1.65515,1.6552,179800000.0
2009-01-08 09:57:00,1.6554,1.65605,1.655,1.6556,238200000.0
2009-01-08 09:58:00,1.6556,1.6556,1.65345,1.654,191000000.0
2009-01-08 09:59:00,1.65395,1.65475,1.65375,1.6543,214200000.0
2009-01-08 10:00:00,1.65435,1.65445,1.65295,1.6543,206400000.0
2009-01-08 10:01:00,1.65445,1.6554,1.65435,1.6554,237200000.0
2009-01-08 10:02:00,1.6554,1.6558,1.6552,1.6553,103200000.0
2009-01-08 10:03:00,1.6553,1.6553,1.65435,1.6547,124400000.0
2009-01-08 10:04:00,1.6547,1.65575,1.6544,1.65505,322600000.0
2009-01-08 10:05:00,1.6551,1.65535,1.65475,1.6549,158200000.0
2009-01-08 10:06:00,1.655,1.6553,1.655,1.6552,53200000.0
2009-01-08 10:07:00,1.6552,1.6556,1.65455,1.65515,280200000.0
2009-01-08 10:08:00,1.65525,1.6556,1.655,1.6551,114100000.0
2009-01-08 10:09:00,1.6551,1.6551,1.6534,1.65385,169000000.0
2009-01-08 10:10:00,1.654,1.6552,1.6539,1.6552,233400000.0
2009-01-08 10:11:00,1.6552,1.65555,1.6544,1.6549,183600000.0
2009-01-08 10:12:00,1.65485,1.6549,1.65415,1.6542,264400000.0
2009-01-08 10:13:00,1.6542,1.6542,1.65325,1.65345,171600000.0
2009-01-08 10:14:00,1.6533,1.6533,1.6521,1.6525,676600000.0
2009-01-08 10:15:00,1.6525,1.6546,1.6525,1.6546,88400000.0
2009-01-08 10:16:00,1.6546,1.65495,1.65345,1.65495,145400000.0
2009-01-08 10:17:00,1.6549,1.655,1.65385,1.6547,131000000.0
2009-01-08 10:18:00,1.6547,1.6547,1.65335,1.6547,153200000.0
2009-01-08 10:19:00,1.6547,1.6547,1.6543,1.6546,175200000.0
2009-01-08 10:20:00,1.6545,1.6551,1.6541,1.6544,229600000.0
2009-01-08 10:21:00,1.6543,1.6546,1.65395,1.65435,166200000.0
2009-01-08 10:22:00,1.65435,1.65555,1.65435,1.65535,186600000.0
2009-01-08 10:23:00,1.65515,1.65635,1.65515,1.65635,158800000.0
2009-01-08 10:24:00,1.6565,1.6571,1.656,1.6565,159600000.0
2009-01-08 10:25:00,1.65655,1.65725,1.65655,1.6567,177200000.0
2009-01-08 10:26:00,1.6567,1.6574,1.6562,1.6564,161600000.0
2009-01-08 10:27:00,1.65675,1.6586,1.65675,1.65815,129000000.0
2009-01-08 10:28:00,1.6583,1.6592,1.6581,1.65875,110600000.0
2009-01-08 10:29:00,1.6589,1.6589,1.65755,1.658,107400000.0
2009-01-08 10:30:00,1.6581,1.6589,1.658,1.6588,197800000.0
2009-01-08 10:31:00,1.6588,1.6588,1.6581,1.65855,95400000.0
2009-01-08 10:32:00,1.6584,1.6597,1.65815,1.6597,161000000.0
2009-01-08 10:33:00,1.65985,1.65985,1.65895,1.6591,120200000.0
2009-01-08 10:34:00,1.659,1.6594,1.65875,1.6592,154400000.0
2009-01-08 10:35:00,1.6591,1.6604,1.6591,1.6601,132000000.0
2009-01-08 10:36:00,1.6602,1.6604,1.66005,1.6603,141400000.0
2009-01-08 10:37:00,1.6604,1.6606,1.6599,1.66055,137600000.0
2009-01-08 10:38:00,1.6606,1.6614,1.6602,1.6603,159800000.0
2009-01-08 10:39:00,1.6603,1.66135,1.66025,1.6612,154400000.0
2009-01-08 10:40:00,1.6612,1.66165,1.66065,1.66165,170700000.0
2009-01-08 10:41:00,1.6615,1.6638,1.6615,1.6636,202300000.0
2009-01-08 10:42:00,1.6636,1.6636,1.66175,1.662,253400000.0
2009-01-08 10:43:00,1.662,1.66315,1.66185,1.66225,238200000.0
2009-01-08 10:44:00,1.66225,1.6632,1.66215,1.6624,309400000.0
2009-01-08 10:45:00,1.6624,1.6624,1.66185,1.6619,233600000.0
2009-01-08 10:46:00,1.6619,1.66255,1.66185,1.662,314800000.0
2009-01-08 10:47:00,1.6621,1.6624,1.6614,1.6619,345600000.0
2009-01-08 10:48:00,1.6621,1.6621,1.66135,1.6616,217000000.0
2009-01-08 10:49:00,1.66155,1.66175,1.661,1.661,227800000.0
2009-01-08 10:50:00,1.66095,1.66165,1.66075,1.66135,315600000.0
2009-01-08 10:51:00,1.6613,1.66215,1.66115,1.66165,251600000.0
2009-01-08 10:52:00,1.66165,1.6633,1.66155,1.66315,240400000.0
2009-01-08 10:53:00,1.66315,1.6632,1.66245,1.66255,118200000.0
2009-01-08 10:54:00,1.6626,1.6626,1.6616,1.6621,436200001.0
2009-01-08 10:55:00,1.66215,1.66285,1.6618,1.66265,279000000.0
2009-01-08 10:56:00,1.6632,1.6632,1.66175,1.66215,299200000.0
2009-01-08 10:57:00,1.6622,1.66225,1.66165,1.66185,348000000.0
2009-01-08 10:58:00,1.6618,1.66285,1.66155,1.6627,271000000.0
2009-01-08 10:59:00,1.6626,1.66295,1.6619,1.6623,144200000.0
2009-01-08 11:00:00,1.6623,1.66235,1.6618,1.6622,242800000.0
2009-01-08 11:01:00,1.6622,1.66245,1.66165,1.6621,321600000.0
2009-01-08 11:02:00,1.6621,1.6627,1.66165,1.66265,239000000.0
2009-01-08 11:03:00,1.66265,1.6632,1.66215,1.6632,311000000.0
2009-01-08 11:04:00,1.6632,1.665,1.66305,1.66435,286000000.0
2009-01-08 11:05:00,1.6643,1.66475,1.66375,1.66395,330200000.0
2009-01-08 11:06:00,1.66395,1.66435,1.6637,1.6642,184800000.0
2009-01-08 11:07:00,1.6642,1.6655,1.66405,1.66535,230800000.0
2009-01-08 11:08:00,1.66515,1.66655,1.66515,1.66585,213400000.0
2009-01-08 11:09:00,1.66575,1.6662,1.6654,1.6654,304800000.0
2009-01-08 11:10:00,1.6655,1.6659,1.6647,1.6653,275400000.0
2009-01-08 11:11:00,1.6653,1.666,1.6652,1.66595,169000000.0
2009-01-08 11:12:00,1.666,1.6666,1.66575,1.66615,183800000.0
2009-01-08 11:13:00,1.66625,1.66625,1.66565,1.6658,264400000.0
2009-01-08 11:14:00,1.66575,1.66575,1.6651,1.66545,194400000.0
2009-01-08 11:15:00,1.6654,1.6657,1.6652,1.66525,240000000.0
2009-01-08 11:16:00,1.6652,1.66555,1.66485,1.6653,299800000.0
2009-01-08 11:17:00,1.6653,1.6654,1.6646,1.6647,201000000.0
2009-01-08 11:18:00,1.6647,1.6647,1.6638,1.66385,358800000.0
2009-01-08 11:19:00,1.6639,1.66495,1.6639,1.66455,240400000.0
2009-01-08 11:20:00,1.6646,1.6646,1.66345,1.664,170500000.0
2009-01-08 11:21:00,1.664,1.664,1.6633,1.66365,182600000.0
2009-01-08 11:22:00,1.6638,1.66385,1.6622,1.6622,334800000.0
2009-01-08 11:23:00,1.6622,1.6623,1.6611,1.6617,359200000.0
2009-01-08 11:24:00,1.6617,1.6619,1.66105,1.6611,195200000.0
2009-01-08 11:25:00,1.6611,1.6611,1.65885,1.6591,249200000.0
2009-01-08 11:26:00,1.65915,1.6597,1.65865,1.6589,237800000.0
2009-01-08 11:27:00,1.6589,1.65945,1.65865,1.6589,187200000.0
2009-01-08 11:28:00,1.6589,1.659,1.65815,1.6583,220600000.0
2009-01-08 11:29:00,1.6583,1.6583,1.6573,1.65775,223399999.0
2009-01-08 11:30:00,1.65775,1.65905,1.65765,1.65875,186400000.0
2009-01-08 11:31:00,1.65875,1.6591,1.65865,1.6591,185200000.0
2009-01-08 11:32:00,1.6591,1.6591,1.6584,1.65885,142000000.0
2009-01-08 11:33:00,1.65895,1.6592,1.6585,1.65875,188600000.0
2009-01-08 11:34:00,1.65875,1.6597,1.65875,1.6594,215000000.0
2009-01-08 11:35:00,1.65945,1.65995,1.65935,1.6598,112000000.0
2009-01-08 11:36:00,1.65975,1.6602,1.6597,1.66,174400000.0
2009-01-08 11:37:00,1.6601,1.66165,1.65995,1.6616,252400000.0
2009-01-08 11:38:00,1.66155,1.6622,1.66085,1.6614,181600000.0
2009-01-08 11:39:00,1.66135,1.6614,1.66085,1.66105,123200000.0
2009-01-08 11:40:00,1.661,1.66145,1.65965,1.6598,471200000.0
2009-01-08 11:41:00,1.6598,1.6606,1.65945,1.66025,393000000.0
2009-01-08 11:42:00,1.6603,1.66145,1.6601,1.66145,215000000.0
2009-01-08 11:43:00,1.661,1.66125,1.66005,1.6602,261400000.0
2009-01-08 11:44:00,1.6598,1.66015,1.6591,1.6594,153200000.0
2009-01-08 11:45:00,1.65945,1.6599,1.65875,1.659,581600013.0
2009-01-08 11:46:00,1.6589,1.65965,1.6584,1.65965,1144600035.0
2009-01-08 11:47:00,1.65965,1.6597,1.6589,1.6589,233000000.0
2009-01-08 11:48:00,1.6589,1.6589,1.6579,1.6582,530800000.0
2009-01-08 11:49:00,1.6582,1.6588,1.6579,1.65845,208600000.0
2009-01-08 11:50:00,1.65845,1.65875,1.6578,1.6584,218400000.0
2009-01-08 11:51:00,1.65855,1.65875,1.6579,1.6585,177800000.0
2009-01-08 11:52:00,1.6585,1.6586,1.6577,1.65825,222800000.0
2009-01-08 11:53:00,1.65825,1.65905,1.65825,1.6583,200400000.0
2009-01-08 11:54:00,1.6583,1.6592,1.65825,1.65905,158200000.0
2009-01-08 11:55:00,1.65905,1.65955,1.65875,1.65955,179200000.0
2009-01-08 11:56:00,1.65965,1.65975,1.65875,1.6589,216200000.0
2009-01-08 11:57:00,1.65895,1.66,1.65895,1.6596,304400000.0
2009-01-08 11:58:00,1.6596,1.6596,1.659,1.65925,201400000.0
2009-01-08 11:59:00,1.65935,1.6594,1.6587,1.6588,319400000.0
2009-01-08 12:00:00,1.65885,1.66025,1.65885,1.66005,279800000.0
2009-01-08 12:01:00,1.6601,1.66025,1.65715,1.65715,278200000.0
2009-01-08 12:02:00,1.65715,1.65865,1.65665,1.6586,408000000.0
2009-01-08 12:03:00,1.65865,1.66025,1.65865,1.6602,324200000.0
2009-01-08 12:04:00,1.66025,1.6604,1.65775,1.65775,259000000.0
2009-01-08 12:05:00,1.65785,1.6584,1.65715,1.65735,272600000.0
2009-01-08 12:06:00,1.6573,1.65855,1.6571,1.6583,178999999.0
2009-01-08 12:07:00,1.6584,1.65875,1.65825,1.65845,165400000.0
2009-01-08 12:08:00,1.65835,1.6587,1.65775,1.65785,248200000.0
2009-01-08 12:09:00,1.6579,1.65805,1.65745,1.6579,140600000.0
2009-01-08 12:10:00,1.6579,1.65815,1.6576,1.65805,199800000.0
2009-01-08 12:11:00,1.65805,1.65845,1.65755,1.65835,203000000.0
2009-01-08 12:12:00,1.65835,1.6593,1.65835,1.659,120800000.0
2009-01-08 12:13:00,1.659,1.6598,1.659,1.65915,168200000.0
2009-01-08 12:14:00,1.65935,1.6595,1.65895,1.65905,497000000.0
2009-01-08 12:15:00,1.65905,1.65905,1.65825,1.65835,312800000.0
2009-01-08 12:16:00,1.65845,1.6585,1.65775,1.65815,137000000.0
2009-01-08 12:17:00,1.65815,1.65815,1.65745,1.6576,336000006.0
2009-01-08 12:18:00,1.65775,1.6585,1.6577,1.65785,145000000.0
2009-01-08 12:19:00,1.65785,1.65815,1.65705,1.65705,395800011.0
2009-01-08 12:20:00,1.6571,1.6572,1.65645,1.65695,151400000.0
2009-01-08 12:21:00,1.6569,1.6575,1.65675,1.6572,118900000.0
2009-01-08 12:22:00,1.6572,1.65935,1.6567,1.65805,175299999.0
2009-01-08 12:23:00,1.65805,1.65855,1.65755,1.65855,158199997.0
2009-01-08 12:24:00,1.65855,1.65865,1.657,1.65745,161200000.0
2009-01-08 12:25:00,1.6574,1.6578,1.6568,1.6571,140600000.0
2009-01-08 12:26:00,1.6571,1.65745,1.65645,1.65735,136800000.0
2009-01-08 12:27:00,1.65725,1.6579,1.657,1.6572,160600000.0
2009-01-08 12:28:00,1.65705,1.65725,1.6567,1.65705,115200000.0
2009-01-08 12:29:00,1.6571,1.6573,1.6563,1.65695,127400000.0
2009-01-08 12:30:00,1.657,1.6571,1.65665,1.6568,132400000.0
2009-01-08 12:31:00,1.6568,1.65685,1.6557,1.6557,252400000.0
2009-01-08 12:32:00,1.65575,1.65595,1.65495,1.6557,639000000.0
2009-01-08 12:33:00,1.6557,1.6558,1.6548,1.6551,192800000.0
2009-01-08 12:34:00,1.65505,1.656,1.6549,1.6556,169000000.0
2009-01-08 12:35:00,1.6556,1.65615,1.6556,1.656,143800000.0
2009-01-08 12:36:00,1.656,1.65665,1.65585,1.65635,145000000.0
2009-01-08 12:37:00,1.65635,1.65635,1.6559,1.6563,137400000.0
2009-01-08 12:38:00,1.65625,1.6565,1.65595,1.65645,80200000.0
2009-01-08 12:39:00,1.65645,1.65775,1.65645,1.6572,112800000.0
2009-01-08 12:40:00,1.6571,1.65745,1.65675,1.65705,239400000.0
2009-01-08 12:41:00,1.6571,1.6574,1.65695,1.6572,154200000.0
2009-01-08 12:42:00,1.6572,1.6576,1.65695,1.6571,105000000.0
2009-01-08 12:43:00,1.6571,1.6571,1.6564,1.6565,246200000.0
2009-01-08 12:44:00,1.65655,1.65685,1.65635,1.6565,125600000.0
2009-01-08 12:45:00,1.6566,1.6569,1.65625,1.65655,122400000.0
2009-01-08 12:46:00,1.6566,1.6568,1.6558,1.6565,146600000.0
2009-01-08 12:47:00,1.6565,1.6571,1.65635,1.6569,146200000.0
2009-01-08 12:48:00,1.6567,1.6568,1.6563,1.6567,114600000.0
2009-01-08 12:49:00,1.6567,1.6579,1.65665,1.6579,126800000.0
2009-01-08 12:50:00,1.658,1.65835,1.65745,1.6577,116600000.0
2009-01-08 12:51:00,1.6577,1.6585,1.65755,1.6585,146000000.0
2009-01-08 12:52:00,1.65865,1.6592,1.65825,1.6588,172000000.0
2009-01-08 12:53:00,1.65885,1.6591,1.65805,1.6591,184500000.0
2009-01-08 12:54:00,1.65905,1.6593,1.65865,1.659,157200000.0
2009-01-08 12:55:00,1.65915,1.6599,1.6554,1.65875,137600000.0
2009-01-08 12:56:00,1.65875,1.65895,1.6586,1.6586,136000000.0
2009-01-08 12:57:00,1.6586,1.659,1.65795,1.65815,177600000.0
2009-01-08 12:58:00,1.6581,1.6586,1.6581,1.6584,131400000.0
2009-01-08 12:59:00,1.6584,1.6588,1.65805,1.65865,120000000.0
2009-01-08 13:00:00,1.6586,1.659,1.65825,1.6589,130800000.0
2009-01-08 13:01:00,1.65895,1.6605,1.65865,1.66045,170800000.0
2009-01-08 13:02:00,1.6604,1.6604,1.65845,1.6585,351399997.0
2009-01-08 13:03:00,1.65855,1.6588,1.65815,1.65865,95200000.0
2009-01-08 13:04:00,1.6587,1.6595,1.6587,1.6593,104600000.0
2009-01-08 13:05:00,1.6593,1.65995,1.65925,1.65985,118400000.0
2009-01-08 13:06:00,1.65985,1.6599,1.659,1.65935,89600000.0
2009-01-08 13:07:00,1.65935,1.6597,1.6589,1.65965,92400000.0
2009-01-08 13:08:00,1.6596,1.6603,1.6596,1.6603,142600000.0
2009-01-08 13:09:00,1.6602,1.66065,1.66015,1.66055,74000000.0
2009-01-08 13:10:00,1.66055,1.6607,1.6601,1.66055,102200000.0
2009-01-08 13:11:00,1.6605,1.66055,1.6603,1.66055,85400000.0
2009-01-08 13:12:00,1.66045,1.6608,1.66045,1.6606,82000000.0
2009-01-08 13:13:00,1.6606,1.6606,1.65955,1.66015,173999999.0
2009-01-08 13:14:00,1.66025,1.6603,1.65915,1.6599,404600006.0
2009-01-08 13:15:00,1.6599,1.65995,1.6598,1.6599,63600000.0
2009-01-08 13:16:00,1.6599,1.6599,1.65925,1.6597,243900008.0
2009-01-08 13:17:00,1.6596,1.65985,1.65835,1.65985,238000006.0
2009-01-08 13:18:00,1.6598,1.66,1.65905,1.65965,159400000.0
2009-01-08 13:19:00,1.65975,1.6616,1.6596,1.66145,177000000.0
2009-01-08 13:20:00,1.66125,1.6615,1.66075,1.6608,125600000.0
2009-01-08 13:21:00,1.66085,1.66135,1.66085,1.66125,202800000.0
2009-01-08 13:22:00,1.6614,1.6614,1.66075,1.66095,131600000.0
2009-01-08 13:23:00,1.66105,1.66115,1.6603,1.6604,109200000.0
2009-01-08 13:24:00,1.6604,1.66115,1.6604,1.66055,99000000.0
2009-01-08 13:25:00,1.66065,1.6609,1.6604,1.6606,122000000.0
2009-01-08 13:26:00,1.66065,1.66065,1.6602,1.6604,105400000.0
2009-01-08 13:27:00,1.6604,1.6605,1.66005,1.66025,101200000.0
2009-01-08 13:28:00,1.66025,1.6603,1.6599,1.6601,73400000.0
2009-01-08 13:29:00,1.6601,1.6603,1.65935,1.6601,92400000.0
2009-01-08 13:30:00,1.6601,1.66025,1.65945,1.6598,85800000.0
2009-01-08 13:31:00,1.6599,1.6599,1.65815,1.6588,360800000.0
2009-01-08 13:32:00,1.6588,1.6588,1.65805,1.65835,187200000.0
2009-01-08 13:33:00,1.65835,1.6586,1.65775,1.65785,149000000.0
2009-01-08 13:34:00,1.65785,1.65915,1.65755,1.65905,130800000.0
2009-01-08 13:35:00,1.65915,1.6601,1.65905,1.65935,212000000.0
2009-01-08 13:36:00,1.65935,1.65965,1.65915,1.6593,125200000.0
2009-01-08 13:37:00,1.6593,1.6596,1.659,1.6593,112800000.0
2009-01-08 13:38:00,1.6593,1.66,1.65835,1.65965,117800000.0
2009-01-08 13:39:00,1.65955,1.65975,1.65935,1.65955,133600000.0
2009-01-08 13:40:00,1.6596,1.6601,1.6591,1.66005,164600000.0
2009-01-08 13:41:00,1.6601,1.66015,1.65995,1.66005,83600000.0
2009-01-08 13:42:00,1.66005,1.66125,1.66005,1.66115,133600000.0
2009-01-08 13:43:00,1.66115,1.66125,1.66025,1.6604,295600000.0
2009-01-08 13:44:00,1.6604,1.6607,1.65925,1.65975,295600001.0
2009-01-08 13:45:00,1.65975,1.66005,1.6595,1.6598,126000000.0
2009-01-08 13:46:00,1.65995,1.66015,1.6598,1.66005,142000000.0
2009-01-08 13:47:00,1.66005,1.6601,1.6594,1.6596,167000000.0
2009-01-08 13:48:00,1.6596,1.6599,1.65945,1.6597,193800000.0
2009-01-08 13:49:00,1.65975,1.66055,1.6594,1.6598,136200000.0
2009-01-08 13:50:00,1.65975,1.6598,1.65915,1.65965,140600000.0
2009-01-08 13:51:00,1.65975,1.65975,1.659,1.6593,120200000.0
2009-01-08 13:52:00,1.6593,1.6604,1.6591,1.66025,206800000.0
2009-01-08 13:53:00,1.6604,1.66045,1.65975,1.66,220200000.0
2009-01-08 13:54:00,1.6601,1.66085,1.66,1.66045,316200000.0
2009-01-08 13:55:00,1.6604,1.6606,1.6602,1.6603,170600000.0
2009-01-08 13:56:00,1.66025,1.6609,1.66015,1.6602,170400000.0
2009-01-08 13:57:00,1.6603,1.6604,1.6594,1.65995,210800000.0
2009-01-08 13:58:00,1.66015,1.6602,1.65855,1.65865,545600017.0
2009-01-08 13:59:00,1.65865,1.65865,1.6568,1.6583,372200003.0
2009-01-08 14:00:00,1.6573,1.66215,1.65675,1.6572,821400017.0
2009-01-08 14:01:00,1.6574,1.65785,1.6545,1.657,416000000.0
2009-01-08 14:02:00,1.657,1.6608,1.657,1.66055,218400000.0
2009-01-08 14:03:00,1.6607,1.6642,1.66065,1.6634,261400000.0
2009-01-08 14:04:00,1.6634,1.66445,1.6629,1.66415,228800000.0
2009-01-08 14:05:00,1.66415,1.66705,1.6641,1.6666,261600000.0
2009-01-08 14:06:00,1.6666,1.6672,1.6662,1.66715,181800000.0
2009-01-08 14:07:00,1.66715,1.66955,1.66715,1.6695,193600000.0
2009-01-08 14:08:00,1.6695,1.6722,1.6694,1.6722,131000000.0
2009-01-08 14:09:00,1.6723,1.67385,1.672,1.6721,196600000.0
2009-01-08 14:10:00,1.6721,1.6725,1.67175,1.672,161200000.0
2009-01-08 14:11:00,1.672,1.6723,1.67065,1.67185,129800000.0
2009-01-08 14:12:00,1.67195,1.67385,1.671,1.67385,197600000.0
2009-01-08 14:13:00,1.6739,1.6739,1.67195,1.6721,180600000.0
2009-01-08 14:14:00,1.67205,1.6731,1.6716,1.6731,169800000.0
2009-01-08 14:15:00,1.6732,1.6747,1.6724,1.6747,246400000.0
2009-01-08 14:16:00,1.6747,1.6769,1.67465,1.6769,245400000.0
2009-01-08 14:17:00,1.677,1.67785,1.6766,1.6771,176600000.0
2009-01-08 14:18:00,1.6771,1.6771,1.67575,1.676,201100000.0
2009-01-08 14:19:00,1.676,1.6776,1.6758,1.6776,174200000.0
2009-01-08 14:20:00,1.67745,1.67795,1.67665,1.67665,211400000.0
2009-01-08 14:21:00,1.6768,1.6771,1.6763,1.6771,137800000.0
2009-01-08 14:22:00,1.6771,1.67745,1.6762,1.67745,149600000.0
2009-01-08 14:23:00,1.6774,1.678,1.6772,1.6779,159400000.0
2009-01-08 14:24:00,1.67795,1.6805,1.67735,1.6805,166400000.0
2009-01-08 14:25:00,1.68035,1.68045,1.67915,1.6796,368600001.0
2009-01-08 14:26:00,1.6798,1.6805,1.6792,1.68,200400000.0
2009-01-08 14:27:00,1.68,1.6812,1.68,1.68065,149000000.0
2009-01-08 14:28:00,1.6806,1.6821,1.6804,1.6813,185200000.0
2009-01-08 14:29:00,1.68145,1.68165,1.68075,1.6814,162000000.0
2009-01-08 14:30:00,1.6814,1.6815,1.67915,1.68015,188600000.0
2009-01-08 14:31:00,1.6803,1.68075,1.6796,1.6796,169600000.0
2009-01-08 14:32:00,1.6797,1.6799,1.6775,1.67825,298399995.0
2009-01-08 14:33:00,1.6781,1.67995,1.6777,1.6783,235000000.0
2009-01-08 14:34:00,1.6779,1.6782,1.6771,1.6777,235200000.0
2009-01-08 14:35:00,1.67765,1.6783,1.6766,1.6769,269200001.0
2009-01-08 14:36:00,1.67705,1.67765,1.67635,1.67745,171400000.0
2009-01-08 14:37:00,1.67755,1.67755,1.67545,1.6758,223200000.0
2009-01-08 14:38:00,1.67585,1.67815,1.6758,1.67765,245400000.0
2009-01-08 14:39:00,1.67765,1.67845,1.67725,1.6783,196200000.0
2009-01-08 14:40:00,1.6783,1.6807,1.67825,1.6804,191400000.0
2009-01-08 14:41:00,1.68035,1.68065,1.6795,1.67965,132000000.0
2009-01-08 14:42:00,1.67965,1.67965,1.6782,1.67855,228600000.0
2009-01-08 14:43:00,1.67845,1.6791,1.67725,1.6774,374200000.0
2009-01-08 14:44:00,1.6774,1.67845,1.6771,1.67775,707199995.0
2009-01-08 14:45:00,1.67775,1.67785,1.6761,1.67675,221800000.0
2009-01-08 14:46:00,1.6768,1.6769,1.67565,1.67575,173000000.0
2009-01-08 14:47:00,1.67575,1.67655,1.6756,1.6763,187200000.0
2009-01-08 14:48:00,1.6763,1.67705,1.67615,1.6765,151800000.0
2009-01-08 14:49:00,1.6763,1.67775,1.6762,1.67775,199800000.0
2009-01-08 14:50:00,1.6778,1.678,1.676,1.676,195400000.0
2009-01-08 14:51:00,1.6761,1.67725,1.6759,1.6765,194800000.0
2009-01-08 14:52:00,1.67665,1.6771,1.67605,1.67655,187600000.0
2009-01-08 14:53:00,1.6767,1.67745,1.6767,1.67705,181800000.0
2009-01-08 14:54:00,1.677,1.6774,1.67625,1.67655,251800000.0
2009-01-08 14:55:00,1.67665,1.67665,1.6746,1.6753,376799995.0
2009-01-08 14:56:00,1.67535,1.67565,1.674,1.67405,282400000.0
2009-01-08 14:57:00,1.67415,1.6752,1.674,1.67455,278000000.0
2009-01-08 14:58:00,1.67445,1.67475,1.67355,1.6741,168200000.0
2009-01-08 14:59:00,1.6741,1.6748,1.67355,1.67415,182200000.0
2009-01-08 15:00:00,1.6742,1.67495,1.67385,1.6745,169600000.0
2009-01-08 15:01:00,1.6744,1.6747,1.6733,1.6738,219800000.0
2009-01-08 15:02:00,1.6733,1.6738,1.6721,1.67315,158300000.0
2009-01-08 15:03:00,1.6731,1.6731,1.6726,1.673,178600000.0
2009-01-08 15:04:00,1.673,1.674,1.6729,1.6735,169600000.0
2009-01-08 15:05:00,1.6735,1.67435,1.6734,1.6736,165600000.0
2009-01-08 15:06:00,1.67355,1.6736,1.67215,1.67225,192000000.0
2009-01-08 15:07:00,1.6726,1.67345,1.6726,1.6727,161000000.0
2009-01-08 15:08:00,1.67255,1.673,1.67205,1.67205,169800000.0
2009-01-08 15:09:00,1.67205,1.67225,1.6714,1.67155,746599978.0
2009-01-08 15:10:00,1.6715,1.6719,1.671,1.6717,424799993.0
2009-01-08 15:11:00,1.6715,1.672,1.671,1.6718,111600000.0
2009-01-08 15:12:00,1.6717,1.67215,1.67115,1.6716,224000000.0
2009-01-08 15:13:00,1.67125,1.672,1.67085,1.67185,252600000.0
2009-01-08 15:14:00,1.67175,1.6725,1.6715,1.67235,202800000.0
2009-01-08 15:15:00,1.67235,1.67405,1.67225,1.67355,272400000.0
2009-01-08 15:16:00,1.6736,1.67385,1.6732,1.6737,347200000.0
2009-01-08 15:17:00,1.6737,1.6738,1.6724,1.67265,302000000.0
2009-01-08 15:18:00,1.67265,1.67385,1.67255,1.67375,163800000.0
2009-01-08 15:19:00,1.67375,1.674,1.67315,1.6738,217600000.0
2009-01-08 15:20:00,1.6739,1.67605,1.6737,1.67595,270000000.0
2009-01-08 15:21:00,1.6758,1.6759,1.6751,1.6755,254200000.0
2009-01-08 15:22:00,1.6757,1.6764,1.67565,1.67625,293000000.0
2009-01-08 15:23:00,1.67625,1.67625,1.6748,1.6749,164000000.0
2009-01-08 15:24:00,1.67495,1.6759,1.67495,1.67545,210400000.0
2009-01-08 15:25:00,1.67545,1.67665,1.6753,1.67575,230600000.0
2009-01-08 15:26:00,1.6754,1.67585,1.67515,1.67515,172200000.0
2009-01-08 15:27:00,1.67515,1.676,1.6751,1.67535,210400000.0
2009-01-08 15:28:00,1.67535,1.6769,1.6753,1.6764,212200000.0
2009-01-08 15:29:00,1.6764,1.6771,1.67595,1.6771,162600000.0
2009-01-08 15:30:00,1.677,1.67855,1.67575,1.67595,222600000.0
2009-01-08 15:31:00,1.67535,1.6781,1.67525,1.67795,255400000.0
2009-01-08 15:32:00,1.6781,1.6794,1.67795,1.6785,311400000.0
2009-01-08 15:33:00,1.67835,1.6792,1.6767,1.6772,369200000.0
2009-01-08 15:34:00,1.67725,1.67765,1.67485,1.67555,435000003.0
2009-01-08 15:35:00,1.6756,1.6773,1.6756,1.67725,248200000.0
2009-01-08 15:36:00,1.6774,1.678,1.6767,1.6774,250400000.0
2009-01-08 15:37:00,1.67725,1.67795,1.67665,1.6774,271400000.0
2009-01-08 15:38:00,1.67745,1.6776,1.67605,1.6765,248999999.0
2009-01-08 15:39:00,1.6764,1.67645,1.6745,1.67505,240800000.0
2009-01-08 15:40:00,1.67515,1.67715,1.67495,1.6769,203200000.0
2009-01-08 15:41:00,1.67685,1.67705,1.676,1.676,183800000.0
2009-01-08 15:42:00,1.67615,1.6769,1.6756,1.6764,191000000.0
2009-01-08 15:43:00,1.67645,1.6769,1.6761,1.67685,204800000.0
2009-01-08 15:44:00,1.67695,1.67745,1.67655,1.67675,194000000.0
2009-01-08 15:45:00,1.67685,1.67715,1.67555,1.6757,187000000.0
2009-01-08 15:46:00,1.6757,1.6759,1.6744,1.67505,189400000.0
2009-01-08 15:47:00,1.67495,1.67535,1.67425,1.6746,202000000.0
2009-01-08 15:48:00,1.67445,1.6751,1.67395,1.6744,159400000.0
2009-01-08 15:49:00,1.6747,1.67565,1.6743,1.6751,241400000.0
2009-01-08 15:50:00,1.67515,1.67605,1.6748,1.67585,230600000.0
2009-01-08 15:51:00,1.67575,1.67595,1.6734,1.67355,255200000.0
2009-01-08 15:52:00,1.67365,1.6753,1.6736,1.6751,208000000.0
2009-01-08 15:53:00,1.67505,1.67555,1.6739,1.67405,236600000.0
2009-01-08 15:54:00,1.6743,1.67525,1.6737,1.67525,210400000.0
2009-01-08 15:55:00,1.6755,1.67645,1.675,1.67615,312200000.0
2009-01-08 15:56:00,1.67605,1.6773,1.67585,1.67685,242000000.0
2009-01-08 15:57:00,1.677,1.677,1.67575,1.67615,297000000.0
2009-01-08 15:58:00,1.67605,1.67605,1.6752,1.6752,325600000.0
2009-01-08 15:59:00,1.6751,1.67675,1.6744,1.6766,298600000.0
2009-01-08 16:00:00,1.6765,1.67655,1.67475,1.67545,276600000.0
2009-01-08 16:01:00,1.67545,1.67605,1.67475,1.67485,246000000.0
2009-01-08 16:02:00,1.6749,1.6751,1.6737,1.6738,207600000.0
2009-01-08 16:03:00,1.67375,1.6756,1.6736,1.67475,275800000.0
2009-01-08 16:04:00,1.6749,1.67495,1.673,1.67305,322400000.0
2009-01-08 16:05:00,1.67325,1.67335,1.6724,1.67275,222799999.0
2009-01-08 16:06:00,1.67265,1.6729,1.6711,1.6711,274200000.0
2009-01-08 16:07:00,1.6712,1.67185,1.6706,1.6714,216200000.0
2009-01-08 16:08:00,1.6714,1.67145,1.6705,1.67065,169800000.0
2009-01-08 16:09:00,1.67055,1.671,1.6699,1.6702,219800000.0
2009-01-08 16:10:00,1.6703,1.6706,1.6686,1.66905,320000000.0
2009-01-08 16:11:00,1.66905,1.6719,1.66905,1.67135,213200000.0
2009-01-08 16:12:00,1.67145,1.67165,1.67075,1.6712,213600000.0
2009-01-08 16:13:00,1.6712,1.67135,1.67035,1.67085,261000000.0
2009-01-08 16:14:00,1.67085,1.67165,1.67065,1.6715,328800000.0
2009-01-08 16:15:00,1.67155,1.6732,1.67145,1.67285,238600000.0
2009-01-08 16:16:00,1.67305,1.6738,1.67255,1.6737,253000000.0
2009-01-08 16:17:00,1.6737,1.67385,1.67285,1.6731,178400000.0
2009-01-08 16:18:00,1.6731,1.6737,1.6725,1.6727,154400000.0
2009-01-08 16:19:00,1.6726,1.6734,1.67245,1.6729,178800000.0
2009-01-08 16:20:00,1.6729,1.6731,1.6724,1.6726,223400000.0
2009-01-08 16:21:00,1.6725,1.67315,1.67245,1.67295,185600000.0
2009-01-08 16:22:00,1.67295,1.6735,1.6728,1.67305,157600000.0
2009-01-08 16:23:00,1.6731,1.6734,1.6719,1.6725,223800000.0
2009-01-08 16:24:00,1.6725,1.6728,1.67195,1.6728,270400000.0
2009-01-08 16:25:00,1.6728,1.6738,1.6722,1.67345,237800000.0
2009-01-08 16:26:00,1.6736,1.67455,1.67335,1.6736,365600000.0
2009-01-08 16:27:00,1.67365,1.6742,1.67355,1.6742,191800000.0
2009-01-08 16:28:00,1.6741,1.6743,1.6739,1.6739,143800000.0
2009-01-08 16:29:00,1.6739,1.67405,1.6732,1.67335,225400000.0
2009-01-08 16:30:00,1.67335,1.67415,1.67215,1.67235,264000000.0
2009-01-08 16:31:00,1.67235,1.67245,1.6715,1.6721,277200000.0
2009-01-08 16:32:00,1.67205,1.674,1.67205,1.67375,178600000.0
2009-01-08 16:33:00,1.6738,1.67585,1.67375,1.67535,134200000.0
2009-01-08 16:34:00,1.67535,1.6755,1.67435,1.6748,256400000.0
2009-01-08 16:35:00,1.6748,1.6749,1.6745,1.6749,293200000.0
2009-01-08 16:36:00,1.6748,1.67525,1.67415,1.67415,242200000.0
2009-01-08 16:37:00,1.6742,1.6744,1.6735,1.6744,137600000.0
2009-01-08 16:38:00,1.6743,1.6744,1.6726,1.673,262000000.0
2009-01-08 16:39:00,1.673,1.6731,1.6726,1.6726,274600000.0
2009-01-08 16:40:00,1.67265,1.6727,1.6713,1.67165,205800000.0
2009-01-08 16:41:00,1.67165,1.67175,1.66995,1.6704,262400000.0
2009-01-08 16:42:00,1.67035,1.67075,1.67005,1.67065,215400000.0
2009-01-08 16:43:00,1.67055,1.67125,1.6705,1.6708,264400000.0
2009-01-08 16:44:00,1.67075,1.6722,1.67065,1.67205,264000000.0
2009-01-08 16:45:00,1.67205,1.67215,1.66975,1.6707,269600000.0
2009-01-08 16:46:00,1.6707,1.67095,1.66945,1.6697,342600000.0
2009-01-08 16:47:00,1.66975,1.66975,1.6682,1.6682,226800000.0
2009-01-08 16:48:00,1.6683,1.6685,1.66655,1.66765,234200000.0
2009-01-08 16:49:00,1.66765,1.6686,1.66755,1.6684,300400000.0
2009-01-08 16:50:00,1.66835,1.6686,1.6678,1.6681,271000000.0
2009-01-08 16:51:00,1.66795,1.66805,1.66615,1.66675,249600000.0
2009-01-08 16:52:00,1.6668,1.66695,1.6663,1.6663,192600000.0
2009-01-08 16:53:00,1.6663,1.66695,1.66615,1.6663,190000000.0
2009-01-08 16:54:00,1.66625,1.66625,1.66325,1.66545,210800000.0
2009-01-08 16:55:00,1.6655,1.66655,1.66395,1.6653,220800000.0
2009-01-08 16:56:00,1.6655,1.6661,1.6647,1.66535,230000000.0
2009-01-08 16:57:00,1.6652,1.66615,1.66465,1.66485,293000000.0
2009-01-08 16:58:00,1.6648,1.66585,1.6645,1.66465,274200000.0
2009-01-08 16:59:00,1.6648,1.66545,1.66315,1.6632,196000000.0
2009-01-08 17:00:00,1.66345,1.66585,1.6632,1.6651,157800000.0
2009-01-08 17:01:00,1.66475,1.6651,1.6622,1.66255,225600000.0
2009-01-08 17:02:00,1.6626,1.6637,1.66115,1.66155,196200000.0
2009-01-08 17:03:00,1.66145,1.6628,1.661,1.66235,207000000.0
2009-01-08 17:04:00,1.66185,1.66205,1.6608,1.66175,187200000.0
2009-01-08 17:05:00,1.6616,1.66205,1.6606,1.66095,227600000.0
2009-01-08 17:06:00,1.6609,1.6623,1.66085,1.66205,286600000.0
2009-01-08 17:07:00,1.66205,1.66265,1.66185,1.66255,224800000.0
2009-01-08 17:08:00,1.6626,1.66395,1.6626,1.66335,281600000.0
2009-01-08 17:09:00,1.66335,1.66375,1.66155,1.6627,236600000.0
2009-01-08 17:10:00,1.6626,1.6629,1.6617,1.6617,230400000.0
2009-01-08 17:11:00,1.66185,1.66185,1.6602,1.6614,248400000.0
2009-01-08 17:12:00,1.66145,1.6628,1.66145,1.66195,212200000.0
2009-01-08 17:13:00,1.66205,1.66255,1.6616,1.6623,221600000.0
2009-01-08 17:14:00,1.6621,1.6623,1.6615,1.66215,170600000.0
2009-01-08 17:15:00,1.6622,1.6632,1.6619,1.663,250000000.0
2009-01-08 17:16:00,1.6632,1.6641,1.6631,1.664,197000000.0
2009-01-08 17:17:00,1.664,1.6645,1.6632,1.664,218400000.0
2009-01-08 17:18:00,1.664,1.66415,1.66295,1.66295,283000000.0
2009-01-08 17:19:00,1.66285,1.6635,1.66255,1.66315,192000000.0
2009-01-08 17:20:00,1.66305,1.66305,1.6615,1.6621,268400000.0
2009-01-08 17:21:00,1.66205,1.6621,1.6613,1.6618,258800000.0
2009-01-08 17:22:00,1.6618,1.6619,1.66145,1.66155,313600000.0
2009-01-08 17:23:00,1.66165,1.6624,1.66115,1.6622,213200000.0
2009-01-08 17:24:00,1.662,1.662,1.6598,1.6601,194200000.0
2009-01-08 17:25:00,1.66,1.66175,1.6599,1.66115,191500000.0
2009-01-08 17:26:00,1.66115,1.662,1.6611,1.6617,125700000.0
2009-01-08 17:27:00,1.6617,1.66195,1.66115,1.66115,225400000.0
2009-01-08 17:28:00,1.66115,1.6621,1.6609,1.6621,147200000.0
2009-01-08 17:29:00,1.6621,1.66215,1.6614,1.66215,108000000.0
2009-01-08 17:30:00,1.66215,1.66245,1.6616,1.6621,80600000.0
2009-01-08 17:31:00,1.66195,1.662,1.6616,1.66175,109400000.0
2009-01-08 17:32:00,1.66165,1.662,1.6607,1.6607,139200000.0
2009-01-08 17:33:00,1.66085,1.661,1.6603,1.66075,167800000.0
2009-01-08 17:34:00,1.6608,1.66155,1.66065,1.66085,150600000.0
2009-01-08 17:35:00,1.66085,1.66115,1.66025,1.66105,151000000.0
2009-01-08 17:36:00,1.66105,1.662,1.66105,1.6615,139600000.0
2009-01-08 17:37:00,1.66145,1.66155,1.66075,1.66085,148800000.0
2009-01-08 17:38:00,1.66095,1.6616,1.66095,1.6611,128200000.0
2009-01-08 17:39:00,1.66125,1.66245,1.66095,1.66215,179600000.0
2009-01-08 17:40:00,1.6621,1.66215,1.6609,1.66115,149200000.0
2009-01-08 17:41:00,1.661,1.66115,1.66,1.6605,203600000.0
2009-01-08 17:42:00,1.6605,1.6605,1.65835,1.6585,171800000.0
2009-01-08 17:43:00,1.65855,1.65915,1.658,1.658,237600000.0
2009-01-08 17:44:00,1.65795,1.6589,1.6579,1.6587,206000000.0
2009-01-08 17:45:00,1.6587,1.6587,1.657,1.6571,240200000.0
2009-01-08 17:46:00,1.65715,1.65735,1.65585,1.6561,169200000.0
2009-01-08 17:47:00,1.65615,1.65675,1.6558,1.65625,215000000.0
2009-01-08 17:48:00,1.65625,1.6571,1.65625,1.6571,124900000.0
2009-01-08 17:49:00,1.65705,1.6579,1.6566,1.6579,198700000.0
2009-01-08 17:50:00,1.65805,1.6582,1.6568,1.65705,165600000.0
2009-01-08 17:51:00,1.6571,1.65795,1.65685,1.65715,140600000.0
2009-01-08 17:52:00,1.6572,1.65825,1.6572,1.6574,141400000.0
2009-01-08 17:53:00,1.6573,1.6587,1.65725,1.6583,175600000.0
2009-01-08 17:54:00,1.6583,1.65865,1.6578,1.658,110000000.0
2009-01-08 17:55:00,1.65805,1.6581,1.6578,1.6578,84800000.0
2009-01-08 17:56:00,1.65785,1.65805,1.6576,1.65785,122800000.0
2009-01-08 17:57:00,1.65785,1.65835,1.65725,1.65835,173600000.0
2009-01-08 17:58:00,1.65845,1.6593,1.658,1.65895,149000000.0
2009-01-08 17:59:00,1.65895,1.66005,1.65705,1.6598,184200000.0
2009-01-08 18:00:00,1.6598,1.6606,1.65935,1.6604,154600000.0
2009-01-08 18:01:00,1.66055,1.66265,1.66035,1.66215,218200000.0
2009-01-08 18:02:00,1.66205,1.66425,1.6611,1.6638,210200000.0
2009-01-08 18:03:00,1.66375,1.664,1.6624,1.6624,199600000.0
2009-01-08 18:04:00,1.66245,1.6631,1.66185,1.6619,181400000.0
2009-01-08 18:05:00,1.6619,1.6621,1.66075,1.6612,173400000.0
2009-01-08 18:06:00,1.66125,1.66215,1.66125,1.662,163200000.0
2009-01-08 18:07:00,1.66195,1.6623,1.66165,1.6618,136200000.0
2009-01-08 18:08:00,1.6618,1.66185,1.6606,1.6612,107800000.0
2009-01-08 18:09:00,1.6612,1.6614,1.66045,1.661,168600000.0
2009-01-08 18:10:00,1.6608,1.661,1.65975,1.65975,199200000.0
2009-01-08 18:11:00,1.65975,1.6598,1.659,1.6596,126000000.0
2009-01-08 18:12:00,1.65965,1.65985,1.659,1.659,194800000.0
2009-01-08 18:13:00,1.65865,1.65915,1.65835,1.65855,193200000.0
2009-01-08 18:14:00,1.6585,1.65895,1.65815,1.6587,295000000.0
2009-01-08 18:15:00,1.6587,1.65945,1.6581,1.65945,234600000.0
2009-01-08 18:16:00,1.6595,1.66025,1.65915,1.66025,173600000.0
2009-01-08 18:17:00,1.6603,1.6603,1.6582,1.6595,208000000.0
2009-01-08 18:18:00,1.6594,1.66,1.6591,1.6593,301000000.0
2009-01-08 18:19:00,1.6594,1.6604,1.65885,1.6604,189400000.0
2009-01-08 18:20:00,1.6604,1.6612,1.6601,1.66105,250400000.0
2009-01-08 18:21:00,1.66105,1.66105,1.6599,1.66005,190000000.0
2009-01-08 18:22:00,1.66005,1.66015,1.65925,1.6596,291800000.0
2009-01-08 18:23:00,1.6596,1.6605,1.65885,1.659,256600000.0
2009-01-08 18:24:00,1.659,1.6592,1.65895,1.659,122800000.0
2009-01-08 18:25:00,1.659,1.659,1.65695,1.65695,160000000.0
2009-01-08 18:26:00,1.657,1.65815,1.65665,1.6576,155200000.0
2009-01-08 18:27:00,1.65775,1.6588,1.6573,1.6587,190200000.0
2009-01-08 18:28:00,1.65875,1.6599,1.65875,1.6599,171400000.0
2009-01-08 18:29:00,1.65995,1.6604,1.6575,1.6585,251800000.0
2009-01-08 18:30:00,1.65845,1.6585,1.65655,1.6569,234600000.0
2009-01-08 18:31:00,1.65695,1.6574,1.65665,1.65725,128800000.0
2009-01-08 18:32:00,1.65725,1.6591,1.6569,1.65845,261200000.0
2009-01-08 18:33:00,1.65845,1.6585,1.65635,1.65635,146600000.0
2009-01-08 18:34:00,1.6563,1.6564,1.655,1.65535,279000000.0
2009-01-08 18:35:00,1.65535,1.6557,1.6551,1.65555,216400000.0
2009-01-08 18:36:00,1.6556,1.65575,1.6529,1.6536,153200000.0
2009-01-08 18:37:00,1.6535,1.6543,1.653,1.65335,141200000.0
2009-01-08 18:38:00,1.6535,1.65505,1.65315,1.6549,196800000.0
2009-01-08 18:39:00,1.6551,1.65595,1.654,1.65585,179800000.0
2009-01-08 18:40:00,1.65585,1.6572,1.65585,1.6567,199200000.0
2009-01-08 18:41:00,1.6567,1.65835,1.6565,1.65775,194400000.0
2009-01-08 18:42:00,1.65775,1.65895,1.6576,1.65895,174200000.0
2009-01-08 18:43:00,1.6589,1.6592,1.65835,1.65835,141400000.0
2009-01-08 18:44:00,1.65835,1.6594,1.65835,1.65895,112600000.0
2009-01-08 18:45:00,1.659,1.659,1.65715,1.65795,186200000.0
2009-01-08 18:46:00,1.65785,1.6579,1.6558,1.6561,178000000.0
2009-01-08 18:47:00,1.65615,1.65615,1.6552,1.65525,130000000.0
2009-01-08 18:48:00,1.6553,1.6557,1.65485,1.6552,112600000.0
2009-01-08 18:49:00,1.65525,1.6566,1.65525,1.65655,210400000.0
2009-01-08 18:50:00,1.6567,1.6578,1.65665,1.65705,208800000.0
2009-01-08 18:51:00,1.65705,1.6577,1.65625,1.65725,171600000.0
2009-01-08 18:52:00,1.65725,1.65775,1.6561,1.6566,186000000.0
2009-01-08 18:53:00,1.6567,1.6574,1.65645,1.65725,160200000.0
2009-01-08 18:54:00,1.65725,1.65775,1.65705,1.65775,126400000.0
2009-01-08 18:55:00,1.65805,1.65885,1.65725,1.6586,156600000.0
2009-01-08 18:56:00,1.6586,1.65925,1.6586,1.65915,114800000.0
2009-01-08 18:57:00,1.65915,1.65915,1.65865,1.65865,110200000.0
2009-01-08 18:58:00,1.65865,1.66005,1.65845,1.66005,86000000.0
2009-01-08 18:59:00,1.66025,1.66035,1.65895,1.6592,128600000.0
2009-01-08 19:00:00,1.65915,1.66035,1.65905,1.66005,94400000.0
2009-01-08 19:01:00,1.65995,1.66,1.65925,1.6599,195000000.0
2009-01-08 19:02:00,1.6599,1.6604,1.6598,1.66005,109600000.0
2009-01-08 19:03:00,1.66005,1.66015,1.65925,1.66015,138800000.0
2009-01-08 19:04:00,1.66015,1.66025,1.6594,1.6595,103800000.0
2009-01-08 19:05:00,1.65955,1.66025,1.65955,1.6599,111600000.0
2009-01-08 19:06:00,1.65995,1.6603,1.65975,1.66015,113800000.0
2009-01-08 19:07:00,1.6602,1.6604,1.65905,1.66025,185000000.0
2009-01-08 19:08:00,1.66025,1.66025,1.65965,1.65995,131800000.0
2009-01-08 19:09:00,1.65995,1.66,1.65835,1.65905,173800000.0
2009-01-08 19:10:00,1.659,1.65965,1.65885,1.65925,235200000.0
2009-01-08 19:11:00,1.65925,1.6595,1.65925,1.6594,73600000.0
2009-01-08 19:12:00,1.65945,1.65985,1.65905,1.65965,121400000.0
2009-01-08 19:13:00,1.6596,1.66025,1.6592,1.66015,186400000.0
2009-01-08 19:14:00,1.66025,1.66025,1.65935,1.6599,81000000.0
2009-01-08 19:15:00,1.65985,1.6601,1.6594,1.66,183400000.0
2009-01-08 19:16:00,1.66005,1.66005,1.6594,1.6594,123800000.0
2009-01-08 19:17:00,1.65935,1.65965,1.6589,1.6595,205200000.0
2009-01-08 19:18:00,1.65965,1.6601,1.6578,1.6578,117400000.0
2009-01-08 19:19:00,1.6579,1.6581,1.657,1.65745,257000000.0
2009-01-08 19:20:00,1.6574,1.65755,1.65715,1.65735,89000000.0
2009-01-08 19:21:00,1.65735,1.65745,1.6563,1.6573,124400000.0
2009-01-08 19:22:00,1.6573,1.6575,1.6561,1.65655,150000000.0
2009-01-08 19:23:00,1.65645,1.6567,1.6562,1.6565,118400000.0
2009-01-08 19:24:00,1.65655,1.65665,1.65635,1.65655,93400000.0
2009-01-08 19:25:00,1.65655,1.65725,1.65655,1.6572,70400000.0
2009-01-08 19:26:00,1.6572,1.65725,1.6561,1.65615,63000000.0
2009-01-08 19:27:00,1.6562,1.6566,1.6561,1.6565,119600000.0
2009-01-08 19:28:00,1.6563,1.65855,1.6563,1.65855,204600000.0
2009-01-08 19:29:00,1.65855,1.65875,1.65845,1.65865,84400000.0
2009-01-08 19:30:00,1.65865,1.6596,1.65865,1.6595,44800000.0
2009-01-08 19:31:00,1.65955,1.65955,1.6588,1.6593,128600000.0
2009-01-08 19:32:00,1.6594,1.6602,1.6594,1.6602,87400000.0
2009-01-08 19:33:00,1.66035,1.66075,1.6597,1.6603,201400000.0
2009-01-08 19:34:00,1.6603,1.6609,1.65875,1.65885,112400000.0
2009-01-08 19:35:00,1.65885,1.66015,1.65885,1.66,116600000.0
2009-01-08 19:36:00,1.66,1.6602,1.6596,1.6597,54400000.0
2009-01-08 19:37:00,1.6597,1.65995,1.65935,1.6595,52800000.0
2009-01-08 19:38:00,1.6597,1.66035,1.6596,1.66035,68800000.0
2009-01-08 19:39:00,1.6602,1.66085,1.65975,1.66085,136000000.0
2009-01-08 19:40:00,1.66085,1.6618,1.66075,1.6613,46400000.0
2009-01-08 19:41:00,1.66125,1.6617,1.66075,1.6617,85000000.0
2009-01-08 19:42:00,1.66165,1.66285,1.6612,1.66255,153600000.0
2009-01-08 19:43:00,1.66245,1.66255,1.65975,1.65975,128400000.0
2009-01-08 19:44:00,1.65985,1.6611,1.6598,1.66025,97600000.0
2009-01-08 19:45:00,1.66045,1.6609,1.66005,1.6608,177800000.0
2009-01-08 19:46:00,1.66045,1.66105,1.66015,1.66085,229200000.0
2009-01-08 19:47:00,1.66085,1.66215,1.6606,1.6619,319000000.0
2009-01-08 19:48:00,1.66155,1.6622,1.6613,1.66175,273000000.0
2009-01-08 19:49:00,1.66175,1.6618,1.66105,1.66145,143200000.0
2009-01-08 19:50:00,1.66145,1.662,1.66115,1.662,117000000.0
2009-01-08 19:51:00,1.662,1.66255,1.66165,1.6621,264000000.0
2009-01-08 19:52:00,1.66205,1.663,1.66145,1.6619,321600000.0
2009-01-08 19:53:00,1.6619,1.6627,1.66175,1.6625,187200000.0
2009-01-08 19:54:00,1.66255,1.66285,1.6621,1.66285,269000000.0
2009-01-08 19:55:00,1.66285,1.66325,1.6627,1.6629,215600000.0
2009-01-08 19:56:00,1.6629,1.66465,1.6628,1.6646,169200000.0
2009-01-08 19:57:00,1.6647,1.66475,1.66275,1.66285,278800000.0
2009-01-08 19:58:00,1.663,1.6632,1.6622,1.66235,179400000.0
2009-01-08 19:59:00,1.66235,1.66265,1.6615,1.66155,151200000.0
2009-01-08 20:00:00,1.66155,1.6616,1.6606,1.66065,179400000.0
2009-01-08 20:01:00,1.6607,1.6615,1.6607,1.6613,293200000.0
2009-01-08 20:02:00,1.6613,1.66155,1.6607,1.6611,383600000.0
2009-01-08 20:03:00,1.66115,1.66135,1.6607,1.6612,341800000.0
2009-01-08 20:04:00,1.66125,1.6613,1.66075,1.6613,208400000.0
2009-01-08 20:05:00,1.6613,1.6623,1.66115,1.6623,171000000.0
2009-01-08 20:06:00,1.6623,1.6626,1.6616,1.6617,264800000.0
2009-01-08 20:07:00,1.6617,1.6635,1.6617,1.66335,227400000.0
2009-01-08 20:08:00,1.66335,1.6639,1.6624,1.6637,234999999.0
2009-01-08 20:09:00,1.66375,1.6646,1.66375,1.6643,166400000.0
2009-01-08 20:10:00,1.6643,1.6644,1.6632,1.6643,322600000.0
2009-01-08 20:11:00,1.66425,1.66475,1.66385,1.6643,255400000.0
2009-01-08 20:12:00,1.6643,1.66435,1.6635,1.66385,117600000.0
2009-01-08 20:13:00,1.66395,1.6642,1.6638,1.66405,107200000.0
2009-01-08 20:14:00,1.6641,1.6643,1.66365,1.66405,115000000.0
2009-01-08 20:15:00,1.6639,1.6643,1.66355,1.6636,84200000.0
2009-01-08 20:16:00,1.66365,1.66365,1.6632,1.66325,70600000.0
2009-01-08 20:17:00,1.66315,1.6632,1.66285,1.66285,177800000.0
2009-01-08 20:18:00,1.66285,1.6632,1.6627,1.6627,206600000.0
2009-01-08 20:19:00,1.6627,1.66295,1.66265,1.66295,162800000.0
2009-01-08 20:20:00,1.66275,1.66295,1.66265,1.6627,129600000.0
2009-01-08 20:21:00,1.66275,1.66295,1.6627,1.66285,139000000.0
2009-01-08 20:22:00,1.66285,1.6634,1.6626,1.6634,173200000.0
2009-01-08 20:23:00,1.6635,1.6636,1.66255,1.66275,266800000.0
2009-01-08 20:24:00,1.66275,1.66365,1.66275,1.6636,188800000.0
2009-01-08 20:25:00,1.66355,1.66365,1.66295,1.66305,90200000.0
2009-01-08 20:26:00,1.66305,1.6631,1.6627,1.6628,60000000.0
2009-01-08 20:27:00,1.6628,1.66295,1.6627,1.66295,57000000.0
2009-01-08 20:28:00,1.6626,1.6629,1.66255,1.6626,149200000.0
2009-01-08 20:29:00,1.66255,1.66265,1.6625,1.66255,44600000.0
2009-01-08 20:30:00,1.66265,1.6629,1.66265,1.6628,479200000.0
2009-01-08 20:31:00,1.66275,1.6628,1.6625,1.6626,207600000.0
2009-01-08 20:32:00,1.6626,1.6626,1.6623,1.6623,69000000.0
2009-01-08 20:33:00,1.66245,1.66255,1.6623,1.66255,46000000.0
2009-01-08 20:34:00,1.6626,1.663,1.6623,1.6625,51200000.0
2009-01-08 20:35:00,1.66265,1.66335,1.66265,1.6632,202200000.0
2009-01-08 20:36:00,1.6632,1.6633,1.6626,1.66295,143400000.0
2009-01-08 20:37:00,1.663,1.6633,1.6624,1.66325,172600000.0
2009-01-08 20:38:00,1.66345,1.66345,1.6626,1.66305,238000000.0
2009-01-08 20:39:00,1.66315,1.66385,1.66275,1.66355,243200000.0
2009-01-08 20:40:00,1.66365,1.6638,1.6627,1.6632,285400000.0
2009-01-08 20:41:00,1.66325,1.66375,1.663,1.6635,309200000.0
2009-01-08 20:42:00,1.6635,1.66395,1.66335,1.66395,154200000.0
2009-01-08 20:43:00,1.66395,1.6643,1.66375,1.6639,243600000.0
2009-01-08 20:44:00,1.6638,1.66395,1.66355,1.6638,260400000.0
2009-01-08 20:45:00,1.6638,1.6639,1.6633,1.66365,180000000.0
2009-01-08 20:46:00,1.6637,1.66415,1.6637,1.66375,153400000.0
2009-01-08 20:47:00,1.66355,1.6636,1.6629,1.6632,160800000.0
2009-01-08 20:48:00,1.6631,1.6632,1.6619,1.6619,211000000.0
2009-01-08 20:49:00,1.6619,1.66265,1.661,1.661,205000000.0
2009-01-08 20:50:00,1.661,1.6615,1.661,1.6611,297400000.0
2009-01-08 20:51:00,1.6612,1.6615,1.6608,1.6614,285000000.0
2009-01-08 20:52:00,1.66145,1.6616,1.661,1.6614,259400000.0
2009-01-08 20:53:00,1.6614,1.66155,1.66035,1.6607,250200000.0
2009-01-08 20:54:00,1.66075,1.6612,1.66065,1.6609,307000000.0
2009-01-08 20:55:00,1.6609,1.6617,1.66075,1.66075,390800000.0
2009-01-08 20:56:00,1.66095,1.661,1.6597,1.65985,211600000.0
2009-01-08 20:57:00,1.6599,1.66075,1.6599,1.66055,211200000.0
2009-01-08 20:58:00,1.66055,1.66065,1.66015,1.6606,51200000.0
2009-01-08 20:59:00,1.6602,1.66055,1.6601,1.66045,33000000.0
2009-01-08 21:00:00,1.6606,1.66135,1.6605,1.66135,59200000.0
2009-01-08 21:01:00,1.6613,1.66145,1.66005,1.6602,135200000.0
2009-01-08 21:02:00,1.66025,1.66025,1.65965,1.6599,132200000.0
2009-01-08 21:03:00,1.65985,1.66055,1.6593,1.65985,142800000.0
2009-01-08 21:04:00,1.66005,1.6603,1.66,1.66015,102000000.0
2009-01-08 21:05:00,1.66015,1.66075,1.6592,1.6604,221800000.0
2009-01-08 21:06:00,1.66055,1.66085,1.6604,1.66065,142400000.0
2009-01-08 21:07:00,1.6608,1.66105,1.6589,1.65915,139200000.0
2009-01-08 21:08:00,1.659,1.6598,1.65895,1.65975,53600000.0
2009-01-08 21:09:00,1.65985,1.66005,1.6592,1.6593,70200000.0
2009-01-08 21:10:00,1.6593,1.6597,1.6593,1.65945,103200000.0
2009-01-08 21:11:00,1.6595,1.6597,1.65855,1.6595,148200000.0
2009-01-08 21:12:00,1.6596,1.6598,1.6594,1.65975,95400000.0
2009-01-08 21:13:00,1.65955,1.65975,1.6593,1.65935,179800000.0
2009-01-08 21:14:00,1.65925,1.65925,1.65885,1.65885,132800000.0
2009-01-08 21:15:00,1.65885,1.65895,1.6584,1.6588,154400000.0
2009-01-08 21:16:00,1.6588,1.65895,1.65845,1.65855,196400000.0
2009-01-08 21:17:00,1.65855,1.65935,1.65845,1.659,140000000.0
2009-01-08 21:18:00,1.659,1.6595,1.6587,1.65935,94200000.0
2009-01-08 21:19:00,1.6596,1.66005,1.659,1.65915,77400000.0
2009-01-08 21:20:00,1.65925,1.66,1.6592,1.66,78600000.0
2009-01-08 21:21:00,1.6601,1.66015,1.6593,1.6601,51200000.0
2009-01-08 21:22:00,1.66015,1.6608,1.65945,1.65975,158200000.0
2009-01-08 21:23:00,1.6598,1.66045,1.65975,1.66035,85400000.0
2009-01-08 21:24:00,1.66035,1.6605,1.65975,1.66005,131200000.0
2009-01-08 21:25:00,1.66015,1.66065,1.6597,1.65975,118400000.0
2009-01-08 21:26:00,1.6597,1.66085,1.6596,1.6607,91200000.0
2009-01-08 21:27:00,1.66085,1.66085,1.6601,1.6607,94400000.0
2009-01-08 21:28:00,1.6606,1.6607,1.66,1.66055,54400000.0
2009-01-08 21:29:00,1.6607,1.66085,1.66055,1.6607,44800000.0
2009-01-08 21:30:00,1.66085,1.66105,1.6607,1.66105,176000000.0
2009-01-08 21:31:00,1.66105,1.66105,1.66015,1.66015,68800000.0
2009-01-08 21:32:00,1.66025,1.6607,1.6599,1.66055,145600000.0
2009-01-08 21:33:00,1.66055,1.6606,1.6604,1.66045,217600000.0
2009-01-08 21:34:00,1.6606,1.6606,1.66045,1.66045,48000000.0
2009-01-08 21:35:00,1.66045,1.66045,1.66005,1.66005,38400000.0
2009-01-08 21:36:00,1.66015,1.66025,1.6601,1.6601,24000000.0
2009-01-08 21:37:00,1.6601,1.66035,1.65995,1.66005,65600000.0
2009-01-08 21:38:00,1.6602,1.6606,1.6602,1.6604,28800000.0
2009-01-08 21:39:00,1.6604,1.66095,1.6603,1.66095,81200000.0
2009-01-08 21:40:00,1.6609,1.6612,1.66075,1.661,27200000.0
2009-01-08 21:41:00,1.6609,1.66095,1.6607,1.66095,27200000.0
2009-01-08 21:42:00,1.6609,1.6616,1.6606,1.6615,47800000.0
2009-01-08 21:43:00,1.6615,1.6617,1.6615,1.66155,94400000.0
2009-01-08 21:44:00,1.6617,1.6618,1.661,1.6611,107000000.0
2009-01-08 21:45:00,1.6611,1.66125,1.66095,1.66125,67200000.0
2009-01-08 21:46:00,1.6613,1.6616,1.66115,1.66145,46400000.0
2009-01-08 21:47:00,1.6614,1.66155,1.6613,1.66155,16000000.0
2009-01-08 21:48:00,1.66115,1.66155,1.6611,1.6612,131800000.0
2009-01-08 21:49:00,1.66125,1.6613,1.661,1.66115,112000000.0
2009-01-08 21:50:00,1.6612,1.66145,1.6609,1.66145,47600000.0
2009-01-08 21:51:00,1.66145,1.66165,1.6609,1.6614,90800000.0
2009-01-08 21:52:00,1.66165,1.66245,1.66085,1.66245,127000000.0
2009-01-08 21:53:00,1.6624,1.66245,1.6616,1.66165,68400000.0
2009-01-08 21:54:00,1.66165,1.6628,1.6611,1.6628,133800000.0
2009-01-08 21:55:00,1.66315,1.6638,1.6627,1.6638,110800000.0
2009-01-08 21:56:00,1.6634,1.6643,1.66295,1.66405,154400000.0
2009-01-08 21:57:00,1.66405,1.6642,1.6636,1.6638,54400000.0
2009-01-08 21:58:00,1.6638,1.6639,1.6633,1.66365,113400000.0
2009-01-08 21:59:00,1.6635,1.66395,1.6628,1.6639,116800000.0
2009-01-08 22:00:00,1.66385,1.665,1.66385,1.66465,144600000.0
2009-01-08 22:01:00,1.66465,1.6652,1.6645,1.6652,86400000.0
2009-01-08 22:02:00,1.6651,1.66555,1.6651,1.6653,92800000.0
2009-01-08 22:03:00,1.6653,1.66555,1.6649,1.66535,41600000.0
2009-01-08 22:04:00,1.66515,1.66685,1.66515,1.6667,116400000.0
2009-01-08 22:05:00,1.66685,1.66685,1.66535,1.666,217400000.0
2009-01-08 22:06:00,1.666,1.66625,1.6658,1.666,77400000.0
2009-01-08 22:07:00,1.6657,1.6657,1.6649,1.6649,307400000.0
2009-01-08 22:08:00,1.6649,1.6661,1.66455,1.6661,443800000.0
2009-01-08 22:09:00,1.6661,1.66615,1.6654,1.6656,244000000.0
2009-01-08 22:10:00,1.66555,1.66585,1.66475,1.66515,201600000.0
2009-01-08 22:11:00,1.6652,1.6653,1.665,1.66505,49600000.0
2009-01-08 22:12:00,1.66505,1.6651,1.66475,1.665,169800000.0
2009-01-08 22:13:00,1.665,1.665,1.6646,1.665,241200000.0
2009-01-08 22:14:00,1.665,1.6654,1.66495,1.6654,57600000.0
2009-01-08 22:15:00,1.6654,1.6654,1.66475,1.66485,100200000.0
2009-01-08 22:16:00,1.66485,1.66485,1.66455,1.66475,86600000.0
2009-01-08 22:17:00,1.6647,1.6647,1.66405,1.6644,25200000.0
2009-01-08 22:18:00,1.6645,1.6648,1.66415,1.6647,128200000.0
2009-01-08 22:19:00,1.6647,1.66475,1.6643,1.6643,106800000.0
2009-01-08 22:20:00,1.66425,1.66425,1.66375,1.6642,135600000.0
2009-01-08 22:21:00,1.66425,1.6646,1.6639,1.6641,107600000.0
2009-01-08 22:22:00,1.6641,1.66455,1.66375,1.6644,179800000.0
2009-01-08 22:23:00,1.6644,1.6646,1.66345,1.6646,195200000.0
2009-01-08 22:24:00,1.66465,1.66465,1.66355,1.6638,181600000.0
2009-01-08 22:25:00,1.66375,1.6642,1.66345,1.66405,99200000.0
2009-01-08 22:26:00,1.664,1.6641,1.6632,1.6637,156600000.0
2009-01-08 22:27:00,1.66375,1.6642,1.66335,1.66415,198800000.0
2009-01-08 22:28:00,1.66435,1.66475,1.66425,1.6644,160000000.0
2009-01-08 22:29:00,1.6644,1.66505,1.6643,1.66505,96400000.0
2009-01-08 22:30:00,1.66525,1.6656,1.6646,1.6653,265200000.0
2009-01-08 22:31:00,1.66515,1.6657,1.665,1.66555,381400000.0
2009-01-08 22:32:00,1.66555,1.666,1.6655,1.6656,200200000.0
2009-01-08 22:33:00,1.66545,1.6656,1.6645,1.66485,55400000.0
2009-01-08 22:34:00,1.6648,1.66525,1.6644,1.66485,64200000.0
2009-01-08 22:35:00,1.6648,1.66505,1.664,1.6641,86000000.0
2009-01-08 22:36:00,1.6641,1.66435,1.664,1.6642,79400000.0
2009-01-08 22:37:00,1.6642,1.66475,1.66405,1.6644,79000000.0
2009-01-08 22:38:00,1.66425,1.66445,1.6642,1.6644,20800000.0
2009-01-08 22:39:00,1.6643,1.66445,1.6642,1.66425,46400000.0
2009-01-08 22:40:00,1.66425,1.66425,1.66385,1.66395,168000000.0
2009-01-08 22:41:00,1.6639,1.66425,1.6634,1.6641,104800000.0
2009-01-08 22:42:00,1.6641,1.6658,1.6641,1.6658,256200000.0
2009-01-08 22:43:00,1.66565,1.6661,1.6651,1.66565,163400000.0
2009-01-08 22:44:00,1.6655,1.66625,1.6649,1.66625,83000000.0
2009-01-08 22:45:00,1.66625,1.66655,1.66475,1.66495,137800000.0
2009-01-08 22:46:00,1.66535,1.6656,1.6635,1.6637,413200000.0
2009-01-08 22:47:00,1.6637,1.66385,1.66305,1.66345,140000000.0
2009-01-08 22:48:00,1.66345,1.6635,1.6628,1.66335,98000000.0
2009-01-08 22:49:00,1.66315,1.6633,1.663,1.6632,39000000.0
2009-01-08 22:50:00,1.66315,1.66335,1.66315,1.6632,43200000.0
2009-01-08 22:51:00,1.6632,1.66435,1.66315,1.664,243200000.0
2009-01-08 22:52:00,1.66405,1.66555,1.664,1.6655,294200000.0
2009-01-08 22:53:00,1.66535,1.6657,1.6652,1.6654,230000000.0
2009-01-08 22:54:00,1.66545,1.6655,1.66465,1.6649,333400000.0
2009-01-08 22:55:00,1.6649,1.6649,1.66445,1.66465,146000000.0
2009-01-08 22:56:00,1.6647,1.6649,1.66405,1.66405,116000000.0
2009-01-08 22:57:00,1.66405,1.6647,1.66385,1.6647,78000000.0
2009-01-08 22:58:00,1.6647,1.6648,1.66375,1.66415,87000000.0
2009-01-08 22:59:00,1.6642,1.66425,1.6624,1.6627,225800000.0
2009-01-08 23:00:00,1.6629,1.66405,1.6629,1.66405,168800000.0
2009-01-08 23:01:00,1.6642,1.66465,1.6635,1.6645,121200000.0
2009-01-08 23:02:00,1.6646,1.6646,1.6638,1.66415,51600000.0
2009-01-08 23:03:00,1.6642,1.6642,1.66375,1.6642,133800000.0
2009-01-08 23:04:00,1.6644,1.6646,1.66425,1.6646,78200000.0
2009-01-08 23:05:00,1.6648,1.6649,1.6638,1.6639,144400000.0
2009-01-08 23:06:00,1.6639,1.6641,1.6631,1.6631,103200000.0
2009-01-08 23:07:00,1.6631,1.6643,1.6631,1.6643,86600000.0
2009-01-08 23:08:00,1.6643,1.66445,1.6641,1.6644,68800000.0
2009-01-08 23:09:00,1.6644,1.6646,1.66425,1.6646,24000000.0
2009-01-08 23:10:00,1.6646,1.66565,1.6646,1.66565,63200000.0
2009-01-08 23:11:00,1.66575,1.66585,1.6646,1.6646,74400000.0
2009-01-08 23:12:00,1.6646,1.66585,1.6644,1.6655,161000000.0
2009-01-08 23:13:00,1.6657,1.6657,1.66405,1.6649,170800000.0
2009-01-08 23:14:00,1.66505,1.66545,1.66505,1.6653,115800000.0
2009-01-08 23:15:00,1.66525,1.66535,1.6648,1.6652,223800000.0
2009-01-08 23:16:00,1.6652,1.66535,1.6651,1.6651,77000000.0
2009-01-08 23:17:00,1.6651,1.6669,1.66455,1.6669,272800000.0
2009-01-08 23:18:00,1.667,1.6671,1.66555,1.66585,65500000.0
2009-01-08 23:19:00,1.66595,1.66595,1.66565,1.6658,72800000.0
2009-01-08 23:20:00,1.66575,1.6658,1.6657,1.6658,27200000.0
2009-01-08 23:21:00,1.6658,1.66635,1.6658,1.66635,37400000.0
2009-01-08 23:22:00,1.6663,1.6663,1.66535,1.66545,36000000.0
2009-01-08 23:23:00,1.66555,1.66605,1.6652,1.6655,68800000.0
2009-01-08 23:24:00,1.66555,1.66605,1.66545,1.66605,73600000.0
2009-01-08 23:25:00,1.66615,1.66615,1.66585,1.66585,20800000.0
2009-01-08 23:26:00,1.66575,1.66575,1.66555,1.66555,12800000.0
2009-01-08 23:27:00,1.66565,1.66565,1.6655,1.66565,25600000.0
2009-01-08 23:28:00,1.6656,1.6656,1.66555,1.66555,6400000.0
2009-01-08 23:29:00,1.66555,1.66555,1.6648,1.6649,65200000.0
2009-01-08 23:30:00,1.66505,1.6659,1.66505,1.6655,95000000.0
2009-01-08 23:31:00,1.66515,1.66555,1.66385,1.66415,145400000.0
2009-01-08 23:32:00,1.66415,1.66505,1.66415,1.665,88000000.0
2009-01-08 23:33:00,1.665,1.66555,1.6645,1.6645,154800000.0
2009-01-08 23:34:00,1.66455,1.6651,1.664,1.6651,159200000.0
2009-01-08 23:35:00,1.6652,1.66535,1.6652,1.66535,38400000.0
2009-01-08 23:36:00,1.6652,1.66525,1.6647,1.665,48000000.0
2009-01-08 23:37:00,1.66505,1.66565,1.6648,1.66555,96000000.0
2009-01-08 23:38:00,1.66555,1.6658,1.66555,1.6658,45800000.0
2009-01-08 23:39:00,1.66585,1.66585,1.6652,1.66545,91000000.0
2009-01-08 23:40:00,1.66545,1.66545,1.6648,1.66525,49000000.0
2009-01-08 23:41:00,1.6652,1.66525,1.6644,1.6647,69400000.0
2009-01-08 23:42:00,1.6646,1.6648,1.6644,1.6646,126600000.0
2009-01-08 23:43:00,1.6646,1.66465,1.6645,1.66465,21600000.0
2009-01-08 23:44:00,1.66465,1.66465,1.66405,1.66405,67000000.0
2009-01-08 23:45:00,1.66395,1.6653,1.66395,1.6647,79400000.0
2009-01-08 23:46:00,1.6647,1.66505,1.6647,1.66505,10200000.0
2009-01-08 23:47:00,1.665,1.66535,1.6646,1.6647,41000000.0
2009-01-08 23:48:00,1.66495,1.6653,1.6647,1.6653,15400000.0
2009-01-08 23:49:00,1.66535,1.66535,1.66455,1.6651,40800000.0
2009-01-08 23:50:00,1.6653,1.6653,1.66315,1.6641,116200000.0
2009-01-08 23:51:00,1.6641,1.66415,1.66355,1.6641,28000000.0
2009-01-08 23:52:00,1.66405,1.66415,1.664,1.6641,25600000.0
2009-01-08 23:53:00,1.6641,1.66415,1.6641,1.66415,57000000.0
2009-01-08 23:54:00,1.66405,1.66455,1.66395,1.66455,55000000.0
2009-01-08 23:55:00,1.6647,1.66475,1.6631,1.66355,206000000.0
2009-01-08 23:56:00,1.66365,1.6641,1.6634,1.6638,137400000.0
2009-01-08 23:57:00,1.66365,1.6637,1.66255,1.66315,140200000.0
2009-01-08 23:58:00,1.66325,1.66335,1.66275,1.663,136200000.0
2009-01-08 23:59:00,1.66295,1.6631,1.6624,1.6624,49400000.0
2009-01-09 00:00:00,1.6624,1.6633,1.6618,1.6633,27000000.0
2009-01-09 00:01:00,1.6633,1.66335,1.66325,1.66325,26800000.0
2009-01-09 00:02:00,1.66325,1.6638,1.66315,1.66315,12400000.0
2009-01-09 00:03:00,1.6633,1.6633,1.6633,1.6633,2200000.0
2009-01-09 00:04:00,1.6634,1.6645,1.6634,1.6644,13000000.0
2009-01-09 00:05:00,1.6645,1.6646,1.6645,1.6646,3000000.0
2009-01-09 00:06:00,1.6648,1.6648,1.66475,1.66475,3000000.0
2009-01-09 00:07:00,1.66465,1.66465,1.6637,1.6637,5000000.0
2009-01-09 00:08:00,1.6637,1.66385,1.6637,1.66385,2000000.0
2009-01-09 00:09:00,1.6637,1.6638,1.6637,1.6638,2000000.0
2009-01-09 00:10:00,1.66395,1.66505,1.66395,1.66505,20000000.0
2009-01-09 00:11:00,1.66485,1.66525,1.66405,1.66405,19000000.0
2009-01-09 00:12:00,1.66405,1.6641,1.6638,1.6638,16200000.0
2009-01-09 00:13:00,1.66375,1.6642,1.66375,1.6642,11200000.0
2009-01-09 00:14:00,1.6644,1.6644,1.66395,1.66395,6200000.0
2009-01-09 00:15:00,1.6635,1.6638,1.6635,1.6636,14400000.0
2009-01-09 00:16:00,1.6638,1.66395,1.6638,1.66395,13400000.0
2009-01-09 00:17:00,1.6627,1.6627,1.6627,1.6627,8000000.0
2009-01-09 00:18:00,1.6625,1.664,1.6625,1.664,6200000.0
2009-01-09 00:19:00,1.664,1.66425,1.66355,1.6636,17000000.0
2009-01-09 00:20:00,1.66345,1.66435,1.66335,1.66365,7000000.0
2009-01-09 00:21:00,1.66425,1.66525,1.6639,1.66525,11400000.0
2009-01-09 00:22:00,1.6652,1.6654,1.6644,1.6654,21600000.0
2009-01-09 00:23:00,1.6655,1.66605,1.66505,1.66545,43200000.0
2009-01-09 00:24:00,1.66565,1.6657,1.6655,1.66565,11600000.0
2009-01-09 00:25:00,1.6656,1.6656,1.66485,1.66485,4200000.0
2009-01-09 00:26:00,1.66495,1.66515,1.66395,1.66405,56200000.0
2009-01-09 00:27:00,1.6639,1.6639,1.66385,1.66385,9600000.0
2009-01-09 00:28:00,1.6638,1.6653,1.6637,1.6651,94800000.0
2009-01-09 00:29:00,1.6651,1.6654,1.6637,1.665,75999999.0
2009-01-09 00:30:00,1.66395,1.66525,1.6637,1.66445,71200000.0
2009-01-09 00:31:00,1.6645,1.6649,1.66385,1.6642,34000000.0
2009-01-09 00:32:00,1.6642,1.66475,1.66365,1.6647,52200000.0
2009-01-09 00:33:00,1.66395,1.6653,1.66395,1.6653,58000000.0
2009-01-09 00:34:00,1.6653,1.6653,1.6645,1.6645,34600000.0
2009-01-09 00:35:00,1.6642,1.6643,1.6642,1.6643,6400000.0
2009-01-09 00:36:00,1.6643,1.6643,1.6643,1.6643,4800000.0
2009-01-09 00:37:00,1.6643,1.6643,1.6643,1.6643,1600000.0
2009-01-09 00:38:00,1.66415,1.6644,1.66415,1.6644,2600000.0
2009-01-09 00:39:00,1.6644,1.66445,1.6644,1.66445,2000000.0
2009-01-09 00:40:00,1.664,1.664,1.664,1.664,4800000.0
2009-01-09 00:41:00,1.6641,1.6641,1.6641,1.6641,1600000.0
2009-01-09 00:42:00,1.66425,1.6648,1.66425,1.6648,5600000.0
2009-01-09 00:43:00,1.66445,1.66445,1.66445,1.66445,1600000.0
2009-01-09 00:44:00,1.66455,1.66455,1.66455,1.66455,4800000.0
2009-01-09 00:45:00,1.6646,1.66475,1.6646,1.6646,3000000.0
2009-01-09 00:46:00,1.6642,1.6643,1.6642,1.6643,6400000.0
2009-01-09 00:47:00,1.664,1.664,1.664,1.664,1600000.0
2009-01-09 00:48:00,1.6641,1.6646,1.66375,1.66375,19400000.0
2009-01-09 00:49:00,1.66405,1.66475,1.66405,1.66445,11800000.0
2009-01-09 00:50:00,1.664,1.6641,1.664,1.6641,6400000.0
2009-01-09 00:51:00,1.6641,1.6641,1.6641,1.6641,9600000.0
2009-01-09 00:52:00,1.6641,1.6641,1.6641,1.6641,1600000.0
2009-01-09 00:53:00,1.66368,1.66368,1.66322,1.66337,48000000.0
2009-01-09 00:54:00,1.6641,1.6641,1.6641,1.6641,6400000.0
2009-01-09 00:55:00,1.66449,1.66464,1.66391,1.66412,42400000.0
2009-01-09 00:56:00,1.66407,1.66456,1.66384,1.6639,67400000.0
2009-01-09 00:57:00,1.6641,1.6643,1.6641,1.6643,2600000.0
2009-01-09 00:58:00,1.66385,1.66385,1.66385,1.66385,4800000.0
2009-01-09 00:59:00,1.6639,1.66439,1.6639,1.66409,11200000.0
2009-01-09 01:00:00,1.6641,1.6644,1.6641,1.6644,6800000.0
2009-01-09 01:01:00,1.6642,1.6642,1.6642,1.6642,1000000.0
2009-01-09 01:02:00,1.66375,1.6641,1.66375,1.6641,5800000.0
2009-01-09 01:03:00,1.6638,1.66465,1.6638,1.6646,13800000.0
2009-01-09 01:04:00,1.66455,1.66455,1.66455,1.66455,1000000.0
2009-01-09 01:05:00,1.6646,1.6646,1.6646,1.6646,1000000.0
2009-01-09 01:06:00,1.6642,1.6645,1.6642,1.6645,9000000.0
2009-01-09 01:07:00,1.6647,1.66475,1.6645,1.66455,12000000.0
2009-01-09 01:08:00,1.6647,1.6647,1.6645,1.6645,14000000.0
2009-01-09 01:09:00,1.66445,1.66455,1.66445,1.66455,3000000.0
2009-01-09 01:10:00,1.6645,1.6646,1.66445,1.6645,15000000.0
2009-01-09 01:11:00,1.66405,1.66405,1.6639,1.6639,15200000.0
2009-01-09 01:12:00,1.66405,1.6644,1.66405,1.66425,22400000.0
2009-01-09 01:13:00,1.66425,1.665,1.66415,1.66495,41000000.0
2009-01-09 01:14:00,1.66505,1.6651,1.6649,1.66495,9000000.0
2009-01-09 01:15:00,1.66435,1.66435,1.66435,1.66435,16200001.0
2009-01-09 01:16:00,1.6648,1.66505,1.6648,1.66505,2000000.0
2009-01-09 01:17:00,1.6652,1.66525,1.665,1.6651,6000000.0
2009-01-09 01:18:00,1.665,1.6655,1.665,1.66545,28800000.0
2009-01-09 01:19:00,1.66555,1.66575,1.66555,1.6657,48600000.0
2009-01-09 01:20:00,1.66575,1.66665,1.66475,1.6651,84800000.0
2009-01-09 01:21:00,1.6651,1.66515,1.6644,1.6644,13400000.0
2009-01-09 01:22:00,1.6643,1.6651,1.6643,1.66505,29600000.0
2009-01-09 01:23:00,1.6651,1.66535,1.6651,1.66535,2600000.0
2009-01-09 01:24:00,1.6655,1.6655,1.6655,1.6655,1600000.0
2009-01-09 01:25:00,1.6655,1.6655,1.6655,1.6655,1600000.0
2009-01-09 01:26:00,1.6656,1.6656,1.6656,1.6656,1600000.0
2009-01-09 01:27:00,1.66555,1.66625,1.6655,1.66585,30200000.0
2009-01-09 01:28:00,1.66585,1.66585,1.66585,1.66585,3800000.0
2009-01-09 01:29:00,1.66585,1.66585,1.66585,1.66585,1600000.0
2009-01-09 01:30:00,1.6659,1.666,1.66585,1.666,4800000.0
2009-01-09 01:31:00,1.66531,1.66603,1.66519,1.6656,119600000.0
2009-01-09 01:32:00,1.666,1.66605,1.666,1.666,4800000.0
2009-01-09 01:33:00,1.66548,1.66613,1.66494,1.66573,65000000.0
2009-01-09 01:34:00,1.66608,1.66608,1.66538,1.66538,55900000.0
2009-01-09 01:35:00,1.66578,1.66592,1.66551,1.66569,32800000.0
2009-01-09 01:36:00,1.66595,1.666,1.66595,1.666,3200000.0
2009-01-09 01:37:00,1.66565,1.66576,1.66523,1.66523,24000000.0
2009-01-09 01:38:00,1.66595,1.666,1.66485,1.66495,27200000.0
2009-01-09 01:39:00,1.66505,1.66585,1.66505,1.66585,9600000.0
2009-01-09 01:40:00,1.66615,1.66655,1.6649,1.6663,79800000.0
2009-01-09 01:41:00,1.66595,1.6663,1.6652,1.66575,20700000.0
2009-01-09 01:42:00,1.6658,1.66615,1.6651,1.66595,27900000.0
2009-01-09 01:43:00,1.666,1.666,1.6658,1.66585,4800000.0
2009-01-09 01:44:00,1.66595,1.66595,1.6659,1.6659,2000000.0
2009-01-09 01:45:00,1.66595,1.66595,1.66575,1.6658,14400000.0
2009-01-09 01:46:00,1.66565,1.6658,1.6655,1.66555,12000000.0
2009-01-09 01:47:00,1.6655,1.66595,1.6655,1.66585,12000000.0
2009-01-09 01:48:00,1.6658,1.6659,1.6658,1.6659,2000000.0
2009-01-09 01:49:00,1.66595,1.66595,1.6653,1.6659,13600000.0
2009-01-09 01:50:00,1.66595,1.66595,1.66595,1.66595,3200000.0
2009-01-09 01:51:00,1.666,1.6661,1.666,1.6661,4200000.0
2009-01-09 01:52:00,1.666,1.6661,1.666,1.6661,3600000.0
2009-01-09 01:53:00,1.666,1.6663,1.666,1.66625,24200000.0
2009-01-09 01:54:00,1.6661,1.66625,1.6661,1.66625,9200000.0
2009-01-09 01:55:00,1.66625,1.66635,1.6659,1.6659,41600000.0
2009-01-09 01:56:00,1.66585,1.66585,1.6658,1.6658,3200000.0
2009-01-09 01:57:00,1.6657,1.6657,1.66545,1.6655,8000000.0
2009-01-09 01:58:00,1.66555,1.6657,1.66555,1.66565,8000000.0
2009-01-09 01:59:00,1.66499,1.66533,1.66499,1.6652,38400000.0
2009-01-09 02:00:00,1.6657,1.6663,1.6657,1.6661,22600000.0
2009-01-09 02:01:00,1.6661,1.6661,1.66505,1.66515,113800000.0
2009-01-09 02:02:00,1.6652,1.66525,1.66505,1.66525,65600000.0
2009-01-09 02:03:00,1.66515,1.6653,1.6651,1.6651,51200000.0
2009-01-09 02:04:00,1.66515,1.6652,1.66515,1.66515,17600000.0
2009-01-09 02:05:00,1.6652,1.6655,1.6652,1.6655,25600000.0
2009-01-09 02:06:00,1.66555,1.666,1.6651,1.6651,80000000.0
2009-01-09 02:07:00,1.6652,1.6657,1.665,1.6655,69200000.0
2009-01-09 02:08:00,1.66535,1.6655,1.66525,1.66535,92600000.0
2009-01-09 02:09:00,1.66525,1.66535,1.6641,1.66495,114600000.0
2009-01-09 02:10:00,1.66495,1.6652,1.66495,1.6652,17600000.0
2009-01-09 02:11:00,1.66505,1.66505,1.66405,1.6645,94800000.0
2009-01-09 02:12:00,1.6645,1.6645,1.66335,1.6635,126400000.0
2009-01-09 02:13:00,1.6635,1.6636,1.6633,1.6635,55600000.0
2009-01-09 02:14:00,1.6634,1.66385,1.6634,1.66355,113400000.0
2009-01-09 02:15:00,1.6636,1.66365,1.6629,1.6634,167200000.0
2009-01-09 02:16:00,1.6635,1.6654,1.6635,1.66505,180000000.0
2009-01-09 02:17:00,1.66505,1.66525,1.6635,1.6636,140800000.0
2009-01-09 02:18:00,1.6636,1.664,1.66335,1.6638,171200000.0
2009-01-09 02:19:00,1.66395,1.66395,1.66345,1.66365,187200000.0
2009-01-09 02:20:00,1.66365,1.66375,1.6632,1.6636,138400000.0
2009-01-09 02:21:00,1.6635,1.6644,1.6635,1.664,192800000.0
2009-01-09 02:22:00,1.664,1.66445,1.664,1.6644,140000000.0
2009-01-09 02:23:00,1.66455,1.66485,1.6644,1.6644,143200000.0
2009-01-09 02:24:00,1.6644,1.6644,1.6644,1.6644,6600000.0
2009-01-09 02:25:00,1.66445,1.66465,1.6641,1.66465,96000000.0
2009-01-09 02:26:00,1.66465,1.66465,1.66405,1.6642,169200000.0
2009-01-09 02:27:00,1.66435,1.66435,1.66395,1.66415,174400000.0
2009-01-09 02:28:00,1.6641,1.66495,1.6637,1.6644,91800000.0
2009-01-09 02:29:00,1.6646,1.66495,1.66355,1.66495,116000000.0
2009-01-09 02:30:00,1.6649,1.6649,1.6645,1.66475,28800000.0
2009-01-09 02:31:00,1.66475,1.6648,1.66475,1.6648,4800000.0
2009-01-09 02:32:00,1.66475,1.66495,1.66385,1.66395,69600000.0
2009-01-09 02:33:00,1.6641,1.66425,1.66385,1.66425,47600000.0
2009-01-09 02:34:00,1.66425,1.66475,1.66425,1.66475,46400000.0
2009-01-09 02:35:00,1.66475,1.6653,1.66475,1.665,35200000.0
2009-01-09 02:36:00,1.66505,1.66525,1.66485,1.66485,104000000.0
2009-01-09 02:37:00,1.66495,1.66525,1.66495,1.66515,107200000.0
2009-01-09 02:38:00,1.66525,1.66525,1.6647,1.66485,62600000.0
2009-01-09 02:39:00,1.6649,1.66505,1.66455,1.665,50800000.0
2009-01-09 02:40:00,1.66505,1.6652,1.6643,1.6651,151400000.0
2009-01-09 02:41:00,1.66505,1.6653,1.66505,1.6652,19200000.0
2009-01-09 02:42:00,1.66525,1.66525,1.66475,1.6652,59600000.0
2009-01-09 02:43:00,1.66515,1.6656,1.66515,1.6656,26200000.0
2009-01-09 02:44:00,1.66565,1.6657,1.66555,1.6656,19200000.0
2009-01-09 02:45:00,1.6656,1.66565,1.6646,1.66495,118400000.0
2009-01-09 02:46:00,1.665,1.6652,1.665,1.66515,49600000.0
2009-01-09 02:47:00,1.6652,1.66545,1.6645,1.66545,68000000.0
2009-01-09 02:48:00,1.6655,1.66575,1.66505,1.6655,61000000.0
2009-01-09 02:49:00,1.66545,1.6656,1.66545,1.6656,35200000.0
2009-01-09 02:50:00,1.66555,1.6656,1.6654,1.66545,25600000.0
2009-01-09 02:51:00,1.6654,1.6654,1.6645,1.665,75200000.0
2009-01-09 02:52:00,1.665,1.665,1.66445,1.66445,92800000.0
2009-01-09 02:53:00,1.66465,1.66535,1.66455,1.6653,46400000.0
2009-01-09 02:54:00,1.6653,1.66545,1.66465,1.6649,82800000.0
2009-01-09 02:55:00,1.66505,1.6652,1.6647,1.6649,60800000.0
2009-01-09 02:56:00,1.665,1.665,1.66465,1.66475,66000000.0
2009-01-09 02:57:00,1.66475,1.66475,1.66435,1.66455,89600000.0
2009-01-09 02:58:00,1.6646,1.6648,1.66435,1.6648,77600000.0
2009-01-09 02:59:00,1.6647,1.6651,1.6647,1.66505,45600000.0
2009-01-09 03:00:00,1.66505,1.66515,1.66475,1.66475,64000000.0
2009-01-09 03:01:00,1.66465,1.6649,1.66445,1.6649,43200000.0
2009-01-09 03:02:00,1.665,1.66505,1.66465,1.6649,102400000.0
2009-01-09 03:03:00,1.66495,1.66495,1.66495,1.66495,4800000.0
2009-01-09 03:04:00,1.66495,1.66515,1.6648,1.6649,129800000.0
2009-01-09 03:05:00,1.6649,1.66535,1.6647,1.6647,161400000.0
2009-01-09 03:06:00,1.6648,1.6649,1.6644,1.6649,51200000.0
2009-01-09 03:07:00,1.6651,1.6652,1.6647,1.66485,108800000.0
2009-01-09 03:08:00,1.66485,1.66525,1.6644,1.66525,102200000.0
2009-01-09 03:09:00,1.66525,1.6653,1.6652,1.6653,49600000.0
2009-01-09 03:10:00,1.6653,1.6653,1.66395,1.66475,93200000.0
2009-01-09 03:11:00,1.66475,1.6648,1.6636,1.6636,106800000.0
2009-01-09 03:12:00,1.66365,1.664,1.66365,1.6639,57600000.0
2009-01-09 03:13:00,1.6641,1.66465,1.6641,1.66465,104000000.0
2009-01-09 03:14:00,1.66505,1.6657,1.66425,1.6647,114600000.0
2009-01-09 03:15:00,1.6648,1.6648,1.6636,1.66435,81600000.0
2009-01-09 03:16:00,1.66395,1.66445,1.6638,1.6638,67200000.0
2009-01-09 03:17:00,1.66385,1.66405,1.6638,1.66385,44800000.0
2009-01-09 03:18:00,1.6639,1.66395,1.6639,1.66395,11200000.0
2009-01-09 03:19:00,1.66395,1.6641,1.66345,1.6639,43200000.0
2009-01-09 03:20:00,1.6639,1.66425,1.6636,1.664,84800000.0
2009-01-09 03:21:00,1.66405,1.6645,1.66385,1.6645,51200000.0
2009-01-09 03:22:00,1.66445,1.66455,1.6644,1.6644,49600000.0
2009-01-09 03:23:00,1.6644,1.66455,1.664,1.66415,41600000.0
2009-01-09 03:24:00,1.66405,1.66405,1.66375,1.66375,54400000.0
2009-01-09 03:25:00,1.66375,1.66385,1.6634,1.6637,84800000.0
2009-01-09 03:26:00,1.6637,1.66405,1.6636,1.664,102400000.0
2009-01-09 03:27:00,1.664,1.6644,1.664,1.6644,28800000.0
2009-01-09 03:28:00,1.6644,1.6644,1.6631,1.6632,156800000.0
2009-01-09 03:29:00,1.66325,1.66395,1.66305,1.66395,208800000.0
2009-01-09 03:30:00,1.66395,1.66395,1.663,1.66315,73600000.0
2009-01-09 03:31:00,1.6633,1.6645,1.6633,1.6645,64000000.0
2009-01-09 03:32:00,1.66455,1.66515,1.66425,1.66465,70600000.0
2009-01-09 03:33:00,1.6646,1.6647,1.6641,1.66465,24800000.0
2009-01-09 03:34:00,1.6647,1.6647,1.66455,1.6646,27200000.0
2009-01-09 03:35:00,1.66455,1.66455,1.66405,1.66415,29000000.0
2009-01-09 03:36:00,1.66415,1.6644,1.66405,1.6643,17600000.0
2009-01-09 03:37:00,1.66425,1.6644,1.66425,1.6644,12800000.0
2009-01-09 03:38:00,1.6644,1.6644,1.66255,1.66275,109000000.0
2009-01-09 03:39:00,1.66275,1.6635,1.6626,1.6635,81600000.0
2009-01-09 03:40:00,1.6635,1.6635,1.6635,1.6635,105600000.0
2009-01-09 03:41:00,1.6635,1.6635,1.6633,1.6635,96000000.0
2009-01-09 03:42:00,1.6635,1.6635,1.66295,1.6635,39200000.0
2009-01-09 03:43:00,1.6635,1.66425,1.6635,1.6642,164999999.0
2009-01-09 03:44:00,1.6645,1.66465,1.6639,1.6641,85800000.0
2009-01-09 03:45:00,1.6641,1.66415,1.6638,1.6641,19000000.0
2009-01-09 03:46:00,1.6642,1.6646,1.66405,1.6646,36800000.0
2009-01-09 03:47:00,1.6646,1.66465,1.66445,1.66445,16000000.0
2009-01-09 03:48:00,1.6645,1.6645,1.6645,1.6645,9600000.0
2009-01-09 03:49:00,1.66405,1.6647,1.6639,1.66465,45000000.0
2009-01-09 03:50:00,1.6647,1.66485,1.66395,1.66465,49800000.0
2009-01-09 03:51:00,1.6647,1.6649,1.66465,1.6649,24000000.0
2009-01-09 03:52:00,1.6649,1.66495,1.66475,1.6649,38400000.0
2009-01-09 03:53:00,1.66495,1.665,1.6649,1.6649,24000000.0
2009-01-09 03:54:00,1.66445,1.6648,1.66445,1.66475,24000000.0
2009-01-09 03:55:00,1.66475,1.66485,1.6646,1.66465,33000000.0
2009-01-09 03:56:00,1.6647,1.66495,1.66415,1.6643,60000000.0
2009-01-09 03:57:00,1.6645,1.66475,1.66445,1.66445,22800000.0
2009-01-09 03:58:00,1.6646,1.6646,1.66415,1.66435,20400000.0
2009-01-09 03:59:00,1.66455,1.6648,1.6645,1.6648,39400000.0
2009-01-09 04:00:00,1.665,1.66535,1.66455,1.665,65600000.0
2009-01-09 04:01:00,1.66505,1.6651,1.6649,1.6649,28800000.0
2009-01-09 04:02:00,1.6649,1.6649,1.66375,1.66415,54400000.0
2009-01-09 04:03:00,1.6641,1.66415,1.66395,1.66415,27200000.0
2009-01-09 04:04:00,1.6638,1.6642,1.6638,1.6642,14400000.0
2009-01-09 04:05:00,1.66435,1.66435,1.66435,1.66435,8000000.0
2009-01-09 04:06:00,1.66425,1.66435,1.66425,1.66435,27200000.0
2009-01-09 04:07:00,1.6643,1.66435,1.66425,1.66435,19200000.0
2009-01-09 04:08:00,1.6643,1.6643,1.66405,1.6642,28800000.0
2009-01-09 04:09:00,1.6642,1.6642,1.66415,1.66415,12800000.0
2009-01-09 04:10:00,1.66425,1.66425,1.6642,1.6642,11200000.0
2009-01-09 04:11:00,1.6642,1.6642,1.6642,1.6642,1600000.0
2009-01-09 04:12:00,1.6642,1.6642,1.664,1.664,22400000.0
2009-01-09 04:13:00,1.6641,1.6642,1.6641,1.6642,22400000.0
2009-01-09 04:14:00,1.66415,1.6642,1.6637,1.6638,26600000.0
2009-01-09 04:15:00,1.6638,1.6639,1.6634,1.66365,43800000.0
2009-01-09 04:16:00,1.6638,1.6638,1.66365,1.6637,7400000.0
2009-01-09 04:17:00,1.66385,1.6639,1.66385,1.6639,17600000.0
2009-01-09 04:18:00,1.6639,1.6639,1.6639,1.6639,12800000.0
2009-01-09 04:19:00,1.6639,1.6639,1.6639,1.6639,12800000.0
2009-01-09 04:20:00,1.6639,1.6639,1.6639,1.6639,12800000.0
2009-01-09 04:21:00,1.6639,1.6639,1.6639,1.6639,16000000.0
2009-01-09 04:22:00,1.6639,1.6639,1.6639,1.6639,12800000.0
2009-01-09 04:23:00,1.6639,1.6639,1.6639,1.6639,41600000.0
2009-01-09 04:24:00,1.6639,1.664,1.66385,1.6639,51800000.0
2009-01-09 04:25:00,1.6639,1.6639,1.6639,1.6639,94000000.0
2009-01-09 04:26:00,1.6639,1.66395,1.6638,1.6639,70400000.0
2009-01-09 04:27:00,1.6639,1.6643,1.6638,1.66425,73000000.0
2009-01-09 04:28:00,1.6641,1.6642,1.6638,1.6639,103200000.0
2009-01-09 04:29:00,1.6639,1.6639,1.6632,1.6639,127200000.0
2009-01-09 04:30:00,1.6639,1.6639,1.6628,1.6633,83600000.0
2009-01-09 04:31:00,1.66335,1.66365,1.66325,1.6635,46000000.0
2009-01-09 04:32:00,1.66355,1.6636,1.66345,1.66345,10200000.0
2009-01-09 04:33:00,1.6635,1.66395,1.66335,1.66395,33400000.0
2009-01-09 04:34:00,1.6639,1.6642,1.66355,1.6639,61400000.0
2009-01-09 04:35:00,1.66395,1.6641,1.6636,1.664,52200000.0
2009-01-09 04:36:00,1.66415,1.66415,1.663,1.66355,78600000.0
2009-01-09 04:37:00,1.6636,1.6638,1.6631,1.66355,61200000.0
2009-01-09 04:38:00,1.66345,1.6638,1.6632,1.6633,52800000.0
2009-01-09 04:39:00,1.66325,1.66365,1.6628,1.66295,50600000.0
2009-01-09 04:40:00,1.663,1.6631,1.66275,1.66295,35400000.0
2009-01-09 04:41:00,1.66295,1.66315,1.6628,1.6628,19000000.0
2009-01-09 04:42:00,1.66275,1.6629,1.6624,1.66245,16600000.0
2009-01-09 04:43:00,1.6625,1.6626,1.6622,1.6623,16000000.0
2009-01-09 04:44:00,1.6623,1.6629,1.6623,1.66275,12200000.0
2009-01-09 04:45:00,1.66208,1.6622,1.66195,1.66208,46000000.0
2009-01-09 04:46:00,1.66275,1.66275,1.6627,1.6627,6400000.0
2009-01-09 04:47:00,1.6628,1.663,1.6628,1.66295,14000000.0
2009-01-09 04:48:00,1.66295,1.66305,1.6629,1.663,21000000.0
2009-01-09 04:49:00,1.663,1.6631,1.66255,1.66255,6000000.0
2009-01-09 04:50:00,1.66275,1.66305,1.66275,1.663,17200000.0
2009-01-09 04:51:00,1.663,1.663,1.6626,1.6627,7000000.0
2009-01-09 04:52:00,1.6627,1.6629,1.6627,1.66285,34000000.0
2009-01-09 04:53:00,1.6629,1.6629,1.6627,1.6627,26000000.0
2009-01-09 04:54:00,1.6627,1.663,1.66235,1.6626,36600000.0
2009-01-09 04:55:00,1.6627,1.6634,1.6627,1.6633,12000000.0
2009-01-09 04:56:00,1.6634,1.6634,1.66325,1.66325,4000000.0
2009-01-09 04:57:00,1.6632,1.6632,1.6625,1.66285,35400000.0
2009-01-09 04:58:00,1.663,1.663,1.6627,1.6627,6000000.0
2009-01-09 04:59:00,1.6627,1.6629,1.6627,1.6629,3600000.0
2009-01-09 05:00:00,1.663,1.663,1.66273,1.6628,7000000.0
2009-01-09 05:01:00,1.6628,1.6631,1.6628,1.6631,31400000.0
2009-01-09 05:02:00,1.6631,1.6631,1.6629,1.6631,28800000.0
2009-01-09 05:03:00,1.6631,1.66325,1.6623,1.66325,37600000.0
2009-01-09 05:04:00,1.6632,1.6632,1.6628,1.6629,14600000.0
2009-01-09 05:05:00,1.6629,1.6629,1.6629,1.6629,1000000.0
2009-01-09 05:06:00,1.66285,1.66295,1.6626,1.66285,16000000.0
2009-01-09 05:07:00,1.6628,1.66295,1.6628,1.66295,3000000.0
2009-01-09 05:08:00,1.663,1.6631,1.6626,1.6626,19600000.0
2009-01-09 05:09:00,1.66205,1.6628,1.66205,1.6624,18000000.0
2009-01-09 05:10:00,1.6623,1.66315,1.662,1.66315,84400000.0
2009-01-09 05:11:00,1.66315,1.6641,1.663,1.6641,102200000.0
2009-01-09 05:12:00,1.6642,1.66465,1.6642,1.6645,34600000.0
2009-01-09 05:13:00,1.6645,1.6646,1.66435,1.6645,27200000.0
2009-01-09 05:14:00,1.6645,1.6646,1.66365,1.66455,57600000.0
2009-01-09 05:15:00,1.6645,1.6646,1.6638,1.66405,23800000.0
2009-01-09 05:16:00,1.66365,1.66365,1.66365,1.66365,4800000.0
2009-01-09 05:17:00,1.66385,1.66395,1.66385,1.66395,2600000.0
2009-01-09 05:18:00,1.664,1.6641,1.664,1.6641,8000000.0
2009-01-09 05:19:00,1.66395,1.66405,1.66395,1.66405,5000000.0
2009-01-09 05:20:00,1.6642,1.66465,1.66415,1.6646,20600000.0
2009-01-09 05:21:00,1.66455,1.66465,1.66455,1.6646,14400000.0
2009-01-09 05:22:00,1.66465,1.66465,1.6643,1.66435,15200000.0
2009-01-09 05:23:00,1.664,1.6644,1.664,1.6643,10000000.0
2009-01-09 05:24:00,1.66425,1.6643,1.66415,1.66415,14400000.0
2009-01-09 05:25:00,1.6642,1.6642,1.6641,1.6642,11200000.0
2009-01-09 05:26:00,1.66425,1.66425,1.664,1.6642,38400000.0
2009-01-09 05:27:00,1.6641,1.66425,1.6641,1.6642,25200000.0
2009-01-09 05:28:00,1.6641,1.6648,1.6631,1.6643,57800000.0
2009-01-09 05:29:00,1.66435,1.6646,1.6636,1.66375,55800000.0
2009-01-09 05:30:00,1.6638,1.66435,1.66345,1.66345,86400000.0
2009-01-09 05:31:00,1.66335,1.6636,1.6633,1.66355,23800000.0
2009-01-09 05:32:00,1.66355,1.6636,1.6631,1.6636,18000000.0
2009-01-09 05:33:00,1.66365,1.66435,1.66365,1.6643,35000000.0
2009-01-09 05:34:00,1.6641,1.6651,1.66375,1.6643,110600000.0
2009-01-09 05:35:00,1.66425,1.6646,1.66415,1.6644,25000000.0
2009-01-09 05:36:00,1.66435,1.6649,1.6635,1.6645,35200000.0
2009-01-09 05:37:00,1.6647,1.665,1.66445,1.66455,17000000.0
2009-01-09 05:38:00,1.66445,1.665,1.66445,1.6647,21400000.0
2009-01-09 05:39:00,1.6646,1.6647,1.6645,1.6646,9800000.0
2009-01-09 05:40:00,1.6647,1.6648,1.66455,1.6648,35400000.0
2009-01-09 05:41:00,1.6648,1.6649,1.6646,1.66485,57400000.0
2009-01-09 05:42:00,1.66465,1.6649,1.6646,1.6649,20400000.0
2009-01-09 05:43:00,1.66495,1.66495,1.66475,1.6649,25600000.0
2009-01-09 05:44:00,1.6649,1.6649,1.6643,1.66435,18800000.0
2009-01-09 05:45:00,1.66435,1.66435,1.66425,1.6643,17000000.0
2009-01-09 05:46:00,1.66435,1.6644,1.66405,1.66415,33200000.0
2009-01-09 05:47:00,1.6642,1.66465,1.66405,1.66465,46600000.0
2009-01-09 05:48:00,1.66455,1.6646,1.6643,1.6646,11000000.0
2009-01-09 05:49:00,1.6646,1.6646,1.66425,1.6644,3000000.0
2009-01-09 05:50:00,1.66435,1.6645,1.6643,1.6645,10400000.0
2009-01-09 05:51:00,1.66465,1.6649,1.6645,1.6647,34200000.0
2009-01-09 05:52:00,1.6647,1.66485,1.6642,1.6645,55800000.0
2009-01-09 05:53:00,1.66455,1.66465,1.66445,1.6646,16000000.0
2009-01-09 05:54:00,1.66455,1.66455,1.66455,1.66455,1000000.0
2009-01-09 05:55:00,1.66455,1.66455,1.6637,1.66385,52800000.0
2009-01-09 05:56:00,1.66375,1.66395,1.6637,1.6639,65200000.0
2009-01-09 05:57:00,1.66405,1.66405,1.6635,1.66385,53200000.0
2009-01-09 05:58:00,1.66375,1.66435,1.66375,1.66415,28000000.0
2009-01-09 05:59:00,1.66415,1.66425,1.66385,1.66395,31200000.0
2009-01-09 06:00:00,1.66395,1.6643,1.66395,1.6641,12800000.0
2009-01-09 06:01:00,1.66405,1.6643,1.664,1.66415,16000000.0
2009-01-09 06:02:00,1.6641,1.66415,1.66405,1.6641,6000000.0
2009-01-09 06:03:00,1.66425,1.66425,1.6635,1.6639,33400000.0
2009-01-09 06:04:00,1.6639,1.66415,1.66345,1.6639,24800000.0
2009-01-09 06:05:00,1.66345,1.66385,1.66345,1.6638,19200000.0
2009-01-09 06:06:00,1.66375,1.66385,1.66375,1.66385,5000000.0
2009-01-09 06:07:00,1.6637,1.6639,1.6637,1.6639,8800000.0
2009-01-09 06:08:00,1.66385,1.66385,1.66385,1.66385,3000000.0
2009-01-09 06:09:00,1.66375,1.6639,1.66365,1.66365,8000000.0
2009-01-09 06:10:00,1.66345,1.66345,1.66345,1.66345,4800000.0
2009-01-09 06:11:00,1.6636,1.66405,1.6636,1.66405,4000000.0
2009-01-09 06:12:00,1.66405,1.66405,1.66405,1.66405,2400000.0
2009-01-09 06:13:00,1.66405,1.6642,1.66405,1.66415,8200000.0
2009-01-09 06:14:00,1.6642,1.66425,1.6642,1.66425,6800000.0
2009-01-09 06:15:00,1.66425,1.66425,1.6642,1.6642,12800000.0
2009-01-09 06:16:00,1.66425,1.66435,1.66415,1.66425,23400000.0
2009-01-09 06:17:00,1.6642,1.6646,1.6642,1.66455,12800000.0
2009-01-09 06:18:00,1.66465,1.6647,1.6645,1.6647,14400000.0
2009-01-09 06:19:00,1.66465,1.6647,1.66405,1.6641,47200000.0
2009-01-09 06:20:00,1.66405,1.6641,1.66405,1.66405,9600000.0
2009-01-09 06:21:00,1.6641,1.66415,1.664,1.66405,8800000.0
2009-01-09 06:22:00,1.664,1.664,1.66365,1.66385,18400000.0
2009-01-09 06:23:00,1.6637,1.6639,1.66355,1.66365,17400000.0
2009-01-09 06:24:00,1.66375,1.66395,1.66355,1.6636,16800000.0
2009-01-09 06:25:00,1.66365,1.66405,1.66365,1.66385,12000000.0
2009-01-09 06:26:00,1.66385,1.66505,1.66385,1.6648,28000000.0
2009-01-09 06:27:00,1.6649,1.6649,1.6649,1.6649,3000000.0
2009-01-09 06:28:00,1.66485,1.6649,1.6643,1.6643,18200000.0
2009-01-09 06:29:00,1.6643,1.6645,1.66415,1.6643,14600000.0
2009-01-09 06:30:00,1.66435,1.66435,1.6637,1.66395,16200000.0
2009-01-09 06:31:00,1.66405,1.66405,1.66405,1.66405,10000000.0
2009-01-09 06:32:00,1.66405,1.6641,1.66405,1.6641,5000000.0
2009-01-09 06:33:00,1.66415,1.66485,1.66405,1.66485,26800000.0
2009-01-09 06:34:00,1.6648,1.66485,1.66415,1.66415,17400000.0
2009-01-09 06:35:00,1.66425,1.6643,1.664,1.664,25000000.0
2009-01-09 06:36:00,1.66395,1.66425,1.66395,1.66405,15000000.0
2009-01-09 06:37:00,1.664,1.66405,1.664,1.66405,6000000.0
2009-01-09 06:38:00,1.664,1.66415,1.664,1.66415,17000000.0
2009-01-09 06:39:00,1.6641,1.6641,1.6641,1.6641,3000000.0
2009-01-09 06:40:00,1.6641,1.66425,1.664,1.6641,13000000.0
2009-01-09 06:41:00,1.6641,1.66445,1.664,1.6643,20600000.0
2009-01-09 06:42:00,1.66435,1.66455,1.66395,1.66455,17800000.0
2009-01-09 06:43:00,1.6645,1.6647,1.66395,1.664,30800000.0
2009-01-09 06:44:00,1.6643,1.6643,1.66395,1.66415,12200000.0
2009-01-09 06:45:00,1.66405,1.6643,1.66405,1.6643,8800000.0
2009-01-09 06:46:00,1.6643,1.6644,1.6643,1.66435,5000000.0
2009-01-09 06:47:00,1.6643,1.66435,1.66415,1.6642,16000000.0
2009-01-09 06:48:00,1.6642,1.66435,1.6642,1.6643,8000000.0
2009-01-09 06:49:00,1.6642,1.66475,1.66415,1.66475,27800000.0
2009-01-09 06:50:00,1.6647,1.6647,1.66455,1.66455,12000000.0
2009-01-09 06:51:00,1.66455,1.66455,1.66445,1.6645,22600000.0
2009-01-09 06:52:00,1.66455,1.66475,1.6644,1.66465,22200000.0
2009-01-09 06:53:00,1.66465,1.66485,1.66465,1.66475,33200000.0
2009-01-09 06:54:00,1.6647,1.66475,1.6647,1.6647,21600000.0
2009-01-09 06:55:00,1.66475,1.66485,1.66475,1.66485,9200000.0
2009-01-09 06:56:00,1.6649,1.66515,1.66485,1.66515,31200000.0
2009-01-09 06:57:00,1.6651,1.66525,1.6649,1.665,43400000.0
2009-01-09 06:58:00,1.66495,1.6651,1.66475,1.66505,28600000.0
2009-01-09 06:59:00,1.665,1.66535,1.66485,1.66515,45000000.0
2009-01-09 07:00:00,1.66515,1.66535,1.66515,1.66535,13000000.0
2009-01-09 07:01:00,1.66545,1.66545,1.66525,1.6653,22400000.0
2009-01-09 07:02:00,1.6653,1.66535,1.66525,1.6653,10800000.0
2009-01-09 07:03:00,1.6653,1.6653,1.6653,1.6653,1000000.0
2009-01-09 07:04:00,1.66525,1.66545,1.66525,1.66535,21800000.0
2009-01-09 07:05:00,1.6653,1.66535,1.6651,1.66515,14000000.0
2009-01-09 07:06:00,1.66495,1.66495,1.66495,1.66495,1600000.0
2009-01-09 07:07:00,1.6651,1.6654,1.6651,1.66535,7600000.0
2009-01-09 07:08:00,1.66515,1.66515,1.66515,1.66515,1000000.0
2009-01-09 07:09:00,1.6652,1.6652,1.66485,1.6649,23000000.0
2009-01-09 07:10:00,1.66485,1.6649,1.66485,1.6649,6000000.0
2009-01-09 07:11:00,1.66475,1.6648,1.6647,1.6648,6000000.0
2009-01-09 07:12:00,1.6647,1.6647,1.6639,1.66445,19400000.0
2009-01-09 07:13:00,1.66445,1.66445,1.66355,1.664,63200000.0
2009-01-09 07:14:00,1.66395,1.66415,1.66345,1.6635,54400000.0
2009-01-09 07:15:00,1.66345,1.66345,1.6627,1.663,106000000.0
2009-01-09 07:16:00,1.66305,1.66375,1.66275,1.6634,41800000.0
2009-01-09 07:17:00,1.66345,1.66395,1.66335,1.66395,78400000.0
2009-01-09 07:18:00,1.66395,1.66395,1.66395,1.66395,13600000.0
2009-01-09 07:19:00,1.66395,1.664,1.66375,1.6639,60000000.0
2009-01-09 07:20:00,1.6638,1.66435,1.6638,1.664,56800000.0
2009-01-09 07:21:00,1.66395,1.66405,1.66355,1.66375,32000000.0
2009-01-09 07:22:00,1.66395,1.66395,1.6633,1.6635,35200000.0
2009-01-09 07:23:00,1.66345,1.6637,1.66335,1.66345,21000000.0
2009-01-09 07:24:00,1.6635,1.6635,1.66345,1.66345,4000000.0
2009-01-09 07:25:00,1.66355,1.6636,1.6634,1.66355,28800000.0
2009-01-09 07:26:00,1.6636,1.66385,1.66345,1.66385,26400000.0
2009-01-09 07:27:00,1.6639,1.6639,1.6639,1.6639,4800000.0
2009-01-09 07:28:00,1.664,1.66415,1.66275,1.6629,80200000.0
2009-01-09 07:29:00,1.6628,1.66355,1.6623,1.66335,46800000.0
2009-01-09 07:30:00,1.66325,1.66325,1.6624,1.66285,32800000.0
2009-01-09 07:31:00,1.66285,1.66345,1.6625,1.6628,56600000.0
2009-01-09 07:32:00,1.66285,1.6636,1.66285,1.66315,51600000.0
2009-01-09 07:33:00,1.66335,1.66425,1.66335,1.6639,64000000.0
2009-01-09 07:34:00,1.66395,1.6642,1.6638,1.6639,36000000.0
2009-01-09 07:35:00,1.6639,1.6642,1.663,1.6639,31200000.0
2009-01-09 07:36:00,1.664,1.6642,1.6634,1.664,76000000.0
2009-01-09 07:37:00,1.66405,1.6641,1.664,1.664,12800000.0
2009-01-09 07:38:00,1.66395,1.66395,1.6636,1.66375,26000000.0
2009-01-09 07:39:00,1.66375,1.6638,1.66345,1.66355,35200000.0
2009-01-09 07:40:00,1.66355,1.66365,1.6635,1.6636,42800000.0
2009-01-09 07:41:00,1.6637,1.66385,1.66345,1.66365,63000000.0
2009-01-09 07:42:00,1.6638,1.6638,1.6635,1.66365,7800000.0
2009-01-09 07:43:00,1.6635,1.6638,1.6635,1.6638,3600000.0
2009-01-09 07:44:00,1.6638,1.6638,1.66375,1.66375,3000000.0
2009-01-09 07:45:00,1.6635,1.6636,1.6634,1.6634,17000000.0
2009-01-09 07:46:00,1.6635,1.665,1.6634,1.6645,62200000.0
2009-01-09 07:47:00,1.66465,1.66515,1.66405,1.66465,86200000.0
2009-01-09 07:48:00,1.6646,1.66495,1.6643,1.6643,74400000.0
2009-01-09 07:49:00,1.6643,1.66435,1.6643,1.6643,24000000.0
2009-01-09 07:50:00,1.6643,1.665,1.6643,1.6644,57600000.0
2009-01-09 07:51:00,1.6644,1.6646,1.66435,1.6646,8000000.0
2009-01-09 07:52:00,1.6645,1.6646,1.6644,1.6644,15400000.0
2009-01-09 07:53:00,1.66455,1.66475,1.66445,1.6645,17000000.0
2009-01-09 07:54:00,1.6646,1.6647,1.66445,1.6645,17000000.0
2009-01-09 07:55:00,1.66445,1.6646,1.6644,1.6646,5000000.0
2009-01-09 07:56:00,1.6646,1.6646,1.66425,1.6643,46000000.0
2009-01-09 07:57:00,1.6642,1.6642,1.66405,1.6641,27400000.0
2009-01-09 07:58:00,1.66405,1.6646,1.66405,1.66445,43800000.0
2009-01-09 07:59:00,1.6644,1.66445,1.66425,1.66435,21400000.0
2009-01-09 08:00:00,1.6643,1.66455,1.6636,1.664,82400000.0
2009-01-09 08:01:00,1.664,1.664,1.6638,1.6638,15000000.0
2009-01-09 08:02:00,1.66385,1.66455,1.6636,1.66425,31200000.0
2009-01-09 08:03:00,1.6639,1.66415,1.6639,1.66405,6400000.0
2009-01-09 08:04:00,1.664,1.6643,1.664,1.6643,9000000.0
2009-01-09 08:05:00,1.6644,1.6644,1.66415,1.66415,16200000.0
2009-01-09 08:06:00,1.66415,1.66415,1.66405,1.66415,12000000.0
2009-01-09 08:07:00,1.66415,1.66425,1.6641,1.66415,16800000.0
2009-01-09 08:08:00,1.66415,1.6643,1.66415,1.66425,6000000.0
2009-01-09 08:09:00,1.6641,1.66445,1.6638,1.6641,34800000.0
2009-01-09 08:10:00,1.66415,1.66455,1.66405,1.6642,17000000.0
2009-01-09 08:11:00,1.6642,1.66445,1.6641,1.6644,31000000.0
2009-01-09 08:12:00,1.6647,1.6654,1.66435,1.66465,42400000.0
2009-01-09 08:13:00,1.66465,1.66465,1.66465,1.66465,2000000.0
2009-01-09 08:14:00,1.6646,1.6647,1.6643,1.6644,11000000.0
2009-01-09 08:15:00,1.66445,1.66455,1.6643,1.6645,12000000.0
2009-01-09 08:16:00,1.6645,1.66455,1.6643,1.6645,16800000.0
2009-01-09 08:17:00,1.66445,1.66455,1.6642,1.66435,15800000.0
2009-01-09 08:18:00,1.66445,1.6649,1.6643,1.66445,43200000.0
2009-01-09 08:19:00,1.66455,1.665,1.6643,1.665,45600000.0
2009-01-09 08:20:00,1.665,1.66515,1.6647,1.6648,73800000.0
2009-01-09 08:21:00,1.6649,1.6655,1.6649,1.66525,61000000.0
2009-01-09 08:22:00,1.6652,1.6655,1.6651,1.66525,29000000.0
2009-01-09 08:23:00,1.66555,1.6657,1.6653,1.66565,11000000.0
2009-01-09 08:24:00,1.6657,1.6663,1.6657,1.66615,10000000.0
2009-01-09 08:25:00,1.66615,1.6662,1.6657,1.6658,20000000.0
2009-01-09 08:26:00,1.6658,1.66585,1.66565,1.66585,49600000.0
2009-01-09 08:27:00,1.6658,1.66625,1.6658,1.66625,40400000.0
2009-01-09 08:28:00,1.66625,1.66625,1.66565,1.66585,38800000.0
2009-01-09 08:29:00,1.66565,1.6663,1.6656,1.66625,23800000.0
2009-01-09 08:30:00,1.66625,1.6664,1.6656,1.6659,25800000.0
2009-01-09 08:31:00,1.66575,1.66625,1.66575,1.6661,15000000.0
2009-01-09 08:32:00,1.6661,1.6661,1.66545,1.6658,19000000.0
2009-01-09 08:33:00,1.66575,1.6661,1.66575,1.6661,15000000.0
2009-01-09 08:34:00,1.66625,1.66675,1.6654,1.66675,12000000.0
2009-01-09 08:35:00,1.66685,1.66705,1.66675,1.66705,11000000.0
2009-01-09 08:36:00,1.6672,1.6672,1.66635,1.66635,8000000.0
2009-01-09 08:37:00,1.66635,1.66705,1.66595,1.66655,90600000.0
2009-01-09 08:38:00,1.66685,1.66715,1.6665,1.6667,20400000.0
2009-01-09 08:39:00,1.66675,1.66705,1.6667,1.6669,28000000.0
2009-01-09 08:40:00,1.667,1.6673,1.66685,1.66685,46000000.0
2009-01-09 08:41:00,1.66695,1.66695,1.6668,1.66685,30600000.0
2009-01-09 08:42:00,1.6669,1.667,1.6668,1.66695,19600000.0
2009-01-09 08:43:00,1.66705,1.6671,1.6668,1.667,12000000.0
2009-01-09 08:44:00,1.667,1.6673,1.66675,1.66715,32600000.0
2009-01-09 08:45:00,1.667,1.66705,1.66685,1.667,33200000.0
2009-01-09 08:46:00,1.66705,1.66775,1.66705,1.6677,30600000.0
2009-01-09 08:47:00,1.66765,1.66795,1.6674,1.6678,34800000.0
2009-01-09 08:48:00,1.6678,1.66805,1.66745,1.6678,32600000.0
2009-01-09 08:49:00,1.66775,1.6681,1.6677,1.6679,20400000.0
2009-01-09 08:50:00,1.6679,1.6683,1.6675,1.6678,30400000.0
2009-01-09 08:51:00,1.6677,1.6678,1.66745,1.66755,11800000.0
2009-01-09 08:52:00,1.6675,1.66825,1.66735,1.66825,18000000.0
2009-01-09 08:53:00,1.6681,1.66885,1.66765,1.66765,65800000.0
2009-01-09 08:54:00,1.66765,1.66825,1.66765,1.6679,79800000.0
2009-01-09 08:55:00,1.66805,1.6681,1.66755,1.6676,36200000.0
2009-01-09 08:56:00,1.66765,1.66775,1.667,1.66705,42000000.0
2009-01-09 08:57:00,1.66705,1.66735,1.66695,1.6672,37600000.0
2009-01-09 08:58:00,1.66715,1.66755,1.6667,1.6674,72200000.0
2009-01-09 08:59:00,1.66725,1.6674,1.667,1.6671,26800000.0
2009-01-09 09:00:00,1.6671,1.6679,1.66675,1.6678,71200000.0
2009-01-09 09:01:00,1.6677,1.6682,1.6677,1.6682,48800000.0
2009-01-09 09:02:00,1.668,1.6681,1.668,1.6681,48600000.0
2009-01-09 09:03:00,1.6681,1.66835,1.668,1.6682,62200000.0
2009-01-09 09:04:00,1.6682,1.6693,1.66815,1.6689,80000000.0
2009-01-09 09:05:00,1.6689,1.6689,1.6675,1.66795,88400000.0
2009-01-09 09:06:00,1.6681,1.6681,1.6678,1.66795,54200000.0
2009-01-09 09:07:00,1.66795,1.66795,1.6679,1.6679,50200000.0
2009-01-09 09:08:00,1.6679,1.66825,1.6679,1.66825,95000000.0
2009-01-09 09:09:00,1.66825,1.6685,1.6681,1.66835,318000000.0
2009-01-09 09:10:00,1.66835,1.66865,1.66785,1.66785,184600000.0
2009-01-09 09:11:00,1.668,1.668,1.6671,1.66745,358800000.0
2009-01-09 09:12:00,1.6673,1.6675,1.6669,1.6672,257400000.0
2009-01-09 09:13:00,1.66715,1.66765,1.66695,1.66725,211800000.0
2009-01-09 09:14:00,1.66725,1.6677,1.6669,1.6669,237000000.0
2009-01-09 09:15:00,1.6669,1.66735,1.6669,1.667,222200000.0
2009-01-09 09:16:00,1.66715,1.66725,1.66695,1.6672,72000000.0
2009-01-09 09:17:00,1.66715,1.66755,1.667,1.66735,222600000.0
2009-01-09 09:18:00,1.6674,1.6674,1.66685,1.66695,327800000.0
2009-01-09 09:19:00,1.667,1.668,1.6669,1.6678,307400000.0
2009-01-09 09:20:00,1.6672,1.66855,1.66685,1.66815,303600000.0
2009-01-09 09:21:00,1.66815,1.6682,1.6681,1.6681,99600000.0
2009-01-09 09:22:00,1.6681,1.66835,1.66775,1.66795,176200000.0
2009-01-09 09:23:00,1.66805,1.6681,1.6678,1.668,218600000.0
2009-01-09 09:24:00,1.66815,1.6684,1.6679,1.668,293200000.0
2009-01-09 09:25:00,1.668,1.6685,1.6679,1.6681,116800000.0
2009-01-09 09:26:00,1.6681,1.66835,1.66735,1.66805,137000000.0
2009-01-09 09:27:00,1.66825,1.66825,1.66695,1.6674,164000000.0
2009-01-09 09:28:00,1.6675,1.6685,1.66705,1.66785,290400000.0
2009-01-09 09:29:00,1.66785,1.6683,1.6669,1.6677,266200000.0
2009-01-09 09:30:00,1.6678,1.6684,1.6678,1.6684,203600000.0
2009-01-09 09:31:00,1.66835,1.66875,1.6682,1.6685,262800000.0
2009-01-09 09:32:00,1.6686,1.66925,1.66795,1.668,146200000.0
2009-01-09 09:33:00,1.66805,1.66835,1.6678,1.66815,149000000.0
2009-01-09 09:34:00,1.66815,1.6683,1.66765,1.668,149600000.0
2009-01-09 09:35:00,1.6679,1.66835,1.66785,1.6679,223400000.0
2009-01-09 09:36:00,1.6679,1.6681,1.6679,1.668,136000000.0
2009-01-09 09:37:00,1.6681,1.66875,1.668,1.6681,353400000.0
2009-01-09 09:38:00,1.66825,1.66845,1.66755,1.6678,57200000.0
2009-01-09 09:39:00,1.66775,1.66775,1.6674,1.66745,38400000.0
2009-01-09 09:40:00,1.66745,1.6675,1.6669,1.6671,344800000.0
2009-01-09 09:41:00,1.66705,1.6671,1.66615,1.66665,107000000.0
2009-01-09 09:42:00,1.66635,1.6665,1.6662,1.66635,81200000.0
2009-01-09 09:43:00,1.6663,1.6663,1.66565,1.6659,139200000.0
2009-01-09 09:44:00,1.66585,1.66675,1.66585,1.6664,194800000.0
2009-01-09 09:45:00,1.6664,1.66665,1.66588,1.6664,116600000.0
2009-01-09 09:46:00,1.6664,1.66665,1.6657,1.66605,244400000.0
2009-01-09 09:47:00,1.666,1.66665,1.6658,1.66585,321200000.0
2009-01-09 09:48:00,1.66575,1.6668,1.6654,1.66615,318400000.0
2009-01-09 09:49:00,1.66615,1.66735,1.66585,1.66735,306800000.0
2009-01-09 09:50:00,1.6674,1.6675,1.66635,1.66675,188400000.0
2009-01-09 09:51:00,1.6667,1.66685,1.6659,1.6665,228400000.0
2009-01-09 09:52:00,1.66655,1.66745,1.6659,1.667,295400000.0
2009-01-09 09:53:00,1.667,1.6674,1.66655,1.6667,262400000.0
2009-01-09 09:54:00,1.6667,1.6667,1.66625,1.66665,239000000.0
2009-01-09 09:55:00,1.66665,1.66705,1.66655,1.66695,163200000.0
2009-01-09 09:56:00,1.667,1.66725,1.6667,1.6667,113400000.0
2009-01-09 09:57:00,1.6666,1.66665,1.66625,1.6663,101200000.0
2009-01-09 09:58:00,1.6663,1.66655,1.66595,1.66655,155800000.0
2009-01-09 09:59:00,1.66655,1.66705,1.666,1.6665,170200000.0
2009-01-09 10:00:00,1.6665,1.6669,1.66545,1.6669,335000000.0
2009-01-09 10:01:00,1.66675,1.66685,1.66645,1.66665,188400000.0
2009-01-09 10:02:00,1.66675,1.6668,1.6657,1.666,318200000.0
2009-01-09 10:03:00,1.6661,1.66665,1.66575,1.6666,247400000.0
2009-01-09 10:04:00,1.6666,1.66675,1.66585,1.66605,258200000.0
2009-01-09 10:05:00,1.6661,1.66615,1.665,1.66555,234400000.0
2009-01-09 10:06:00,1.66545,1.6656,1.6649,1.6655,133600000.0
2009-01-09 10:07:00,1.66555,1.66575,1.6651,1.6657,308400000.0
2009-01-09 10:08:00,1.6656,1.66575,1.66525,1.6654,142000000.0
2009-01-09 10:09:00,1.6654,1.66655,1.6654,1.66645,206200000.0
2009-01-09 10:10:00,1.66645,1.6667,1.666,1.666,192800000.0
2009-01-09 10:11:00,1.666,1.6661,1.66585,1.66585,74800000.0
2009-01-09 10:12:00,1.666,1.6661,1.6651,1.66555,223200000.0
2009-01-09 10:13:00,1.6656,1.667,1.6656,1.66665,191600000.0
2009-01-09 10:14:00,1.6665,1.66775,1.66645,1.6674,348600000.0
2009-01-09 10:15:00,1.6674,1.6679,1.6668,1.66775,194200000.0
2009-01-09 10:16:00,1.66775,1.66805,1.66735,1.66785,243200000.0
2009-01-09 10:17:00,1.66775,1.6693,1.66775,1.66915,315200000.0
2009-01-09 10:18:00,1.66925,1.66945,1.6688,1.66925,225400000.0
2009-01-09 10:19:00,1.6692,1.66995,1.6692,1.66955,283800000.0
2009-01-09 10:20:00,1.66955,1.6697,1.6692,1.6694,151000000.0
2009-01-09 10:21:00,1.66935,1.6694,1.66875,1.66895,113200000.0
2009-01-09 10:22:00,1.66895,1.6693,1.6686,1.66925,106400000.0
2009-01-09 10:23:00,1.6693,1.6693,1.66845,1.66845,60000000.0
2009-01-09 10:24:00,1.6687,1.6689,1.6684,1.66865,111800000.0
2009-01-09 10:25:00,1.66845,1.6686,1.66785,1.66855,166400000.0
2009-01-09 10:26:00,1.66855,1.6689,1.66825,1.6688,204000000.0
2009-01-09 10:27:00,1.6689,1.6691,1.668,1.66815,137800000.0
2009-01-09 10:28:00,1.66795,1.66825,1.66775,1.66815,218400000.0
2009-01-09 10:29:00,1.66815,1.6682,1.6675,1.66755,70400000.0
2009-01-09 10:30:00,1.66765,1.6681,1.6672,1.6678,116200000.0
2009-01-09 10:31:00,1.66775,1.668,1.66695,1.6671,89800000.0
2009-01-09 10:32:00,1.6671,1.6671,1.6652,1.6652,189200000.0
2009-01-09 10:33:00,1.6653,1.6662,1.6653,1.66575,126200000.0
2009-01-09 10:34:00,1.66575,1.66575,1.6634,1.66415,202800000.0
2009-01-09 10:35:00,1.66415,1.66535,1.66415,1.6649,318200000.0
2009-01-09 10:36:00,1.66485,1.66545,1.66475,1.66515,306000000.0
2009-01-09 10:37:00,1.66515,1.6652,1.6646,1.6648,116200000.0
2009-01-09 10:38:00,1.6648,1.6649,1.66447,1.6648,60200000.0
2009-01-09 10:39:00,1.6648,1.6649,1.66405,1.6644,150000000.0
2009-01-09 10:40:00,1.66435,1.66505,1.6641,1.66455,151000000.0
2009-01-09 10:41:00,1.6646,1.6648,1.664,1.664,147000000.0
2009-01-09 10:42:00,1.664,1.66425,1.6636,1.66395,210400000.0
2009-01-09 10:43:00,1.6639,1.66435,1.66375,1.66415,341200000.0
2009-01-09 10:44:00,1.66425,1.66435,1.6636,1.6638,313400000.0
2009-01-09 10:45:00,1.6638,1.6638,1.66235,1.6625,288600000.0
2009-01-09 10:46:00,1.6624,1.66255,1.6618,1.66215,260600000.0
2009-01-09 10:47:00,1.6622,1.6642,1.6622,1.66375,254000000.0
2009-01-09 10:48:00,1.66385,1.6642,1.6633,1.66355,247400000.0
2009-01-09 10:49:00,1.6635,1.66375,1.6632,1.66335,124200000.0
2009-01-09 10:50:00,1.6634,1.664,1.66295,1.6639,100200000.0
2009-01-09 10:51:00,1.6639,1.6639,1.66195,1.6621,179300000.0
2009-01-09 10:52:00,1.6621,1.6629,1.66185,1.6629,313800000.0
2009-01-09 10:53:00,1.6629,1.66325,1.6627,1.66315,113000000.0
2009-01-09 10:54:00,1.66315,1.66335,1.6629,1.663,180600000.0
2009-01-09 10:55:00,1.6631,1.66315,1.66215,1.66235,268200000.0
2009-01-09 10:56:00,1.6624,1.663,1.6623,1.6624,108200000.0
2009-01-09 10:57:00,1.6626,1.6629,1.66245,1.6626,80200000.0
2009-01-09 10:58:00,1.6626,1.6627,1.6611,1.6611,190400000.0
2009-01-09 10:59:00,1.6605,1.66115,1.6594,1.6606,277800000.0
2009-01-09 11:00:00,1.66085,1.6614,1.66065,1.66065,171600000.0
2009-01-09 11:01:00,1.66055,1.66105,1.66025,1.6609,203800000.0
2009-01-09 11:02:00,1.66085,1.6613,1.6604,1.66055,247400000.0
2009-01-09 11:03:00,1.6605,1.66135,1.6605,1.66135,229400000.0
2009-01-09 11:04:00,1.6613,1.66155,1.66115,1.6615,282400000.0
2009-01-09 11:05:00,1.6615,1.6615,1.6609,1.6613,280200000.0
2009-01-09 11:06:00,1.66125,1.66195,1.66125,1.6614,157000000.0
2009-01-09 11:07:00,1.66105,1.6616,1.661,1.6613,170000000.0
2009-01-09 11:08:00,1.6613,1.66175,1.6612,1.6615,108000000.0
2009-01-09 11:09:00,1.6615,1.6626,1.6615,1.6624,184800000.0
2009-01-09 11:10:00,1.66185,1.6622,1.6617,1.6618,228000000.0
2009-01-09 11:11:00,1.66195,1.6621,1.6603,1.661,199200000.0
2009-01-09 11:12:00,1.661,1.66195,1.6607,1.66185,144200000.0
2009-01-09 11:13:00,1.66195,1.662,1.6613,1.66145,176000000.0
2009-01-09 11:14:00,1.66155,1.66175,1.66045,1.6606,250800000.0
2009-01-09 11:15:00,1.6606,1.6611,1.66035,1.66045,346200000.0
2009-01-09 11:16:00,1.66035,1.6605,1.65915,1.6595,217200000.0
2009-01-09 11:17:00,1.6595,1.6598,1.65745,1.65745,216800000.0
2009-01-09 11:18:00,1.65735,1.65835,1.65725,1.65815,206000000.0
2009-01-09 11:19:00,1.6581,1.6582,1.65755,1.65785,249800000.0
2009-01-09 11:20:00,1.658,1.658,1.6562,1.65665,233200000.0
2009-01-09 11:21:00,1.6568,1.6568,1.65475,1.655,250200000.0
2009-01-09 11:22:00,1.65495,1.65525,1.6524,1.6524,242000000.0
2009-01-09 11:23:00,1.65225,1.65385,1.65225,1.65325,276600000.0
2009-01-09 11:24:00,1.6533,1.65405,1.65315,1.65405,201800000.0
2009-01-09 11:25:00,1.65405,1.6558,1.65405,1.65575,239200000.0
2009-01-09 11:26:00,1.65575,1.65605,1.6556,1.6559,281800000.0
2009-01-09 11:27:00,1.65585,1.65605,1.65485,1.65535,167000000.0
2009-01-09 11:28:00,1.65535,1.65535,1.6546,1.6549,223600000.0
2009-01-09 11:29:00,1.65495,1.65515,1.65435,1.6546,279000000.0
2009-01-09 11:30:00,1.6537,1.6537,1.65145,1.65265,303600000.0
2009-01-09 11:31:00,1.6528,1.654,1.6528,1.6537,233000000.0
2009-01-09 11:32:00,1.65365,1.6555,1.65365,1.6551,171400000.0
2009-01-09 11:33:00,1.6551,1.6554,1.6548,1.65495,133200000.0
2009-01-09 11:34:00,1.65495,1.6553,1.6548,1.6552,69000000.0
2009-01-09 11:35:00,1.6551,1.657,1.6547,1.65695,152000000.0
2009-01-09 11:36:00,1.65695,1.65695,1.65575,1.65575,166000000.0
2009-01-09 11:37:00,1.656,1.65655,1.6554,1.6565,174400000.0
2009-01-09 11:38:00,1.6566,1.65715,1.656,1.65715,134600000.0
2009-01-09 11:39:00,1.6571,1.6576,1.6563,1.65745,137000000.0
2009-01-09 11:40:00,1.65745,1.6576,1.6568,1.65715,138400000.0
2009-01-09 11:41:00,1.65715,1.65725,1.65645,1.6567,104600000.0
2009-01-09 11:42:00,1.6567,1.6567,1.65605,1.65615,175000000.0
2009-01-09 11:43:00,1.65615,1.65615,1.6555,1.6556,105800000.0
2009-01-09 11:44:00,1.6557,1.6558,1.655,1.6551,84000000.0
2009-01-09 11:45:00,1.6551,1.6554,1.65505,1.65525,108000000.0
2009-01-09 11:46:00,1.65525,1.6559,1.65515,1.65545,141200000.0
2009-01-09 11:47:00,1.65545,1.6557,1.6546,1.6557,115600000.0
2009-01-09 11:48:00,1.6558,1.6562,1.65545,1.65585,101800000.0
2009-01-09 11:49:00,1.65595,1.6565,1.65585,1.6565,71400000.0
2009-01-09 11:50:00,1.65645,1.65665,1.656,1.6562,113600000.0
2009-01-09 11:51:00,1.6562,1.65645,1.65575,1.65645,97200000.0
2009-01-09 11:52:00,1.6565,1.6574,1.6563,1.6566,110800000.0
2009-01-09 11:53:00,1.65645,1.65645,1.65555,1.65565,124200000.0
2009-01-09 11:54:00,1.6558,1.65685,1.6558,1.65625,132600000.0
2009-01-09 11:55:00,1.65625,1.6563,1.6549,1.65585,151800000.0
2009-01-09 11:56:00,1.6559,1.6563,1.6549,1.65515,172600000.0
2009-01-09 11:57:00,1.6549,1.65625,1.6549,1.65625,135000000.0
2009-01-09 11:58:00,1.65625,1.65735,1.6556,1.6563,146200000.0
2009-01-09 11:59:00,1.6564,1.65705,1.65615,1.6562,236800000.0
2009-01-09 12:00:00,1.6562,1.65635,1.6539,1.65415,273800000.0
2009-01-09 12:01:00,1.6545,1.65615,1.65375,1.65605,236800000.0
2009-01-09 12:02:00,1.6559,1.6568,1.65455,1.6566,196000000.0
2009-01-09 12:03:00,1.65655,1.65665,1.6557,1.65625,224200000.0
2009-01-09 12:04:00,1.6562,1.6572,1.6562,1.6569,200600000.0
2009-01-09 12:05:00,1.6569,1.6572,1.65595,1.6563,175200000.0
2009-01-09 12:06:00,1.6563,1.65645,1.65565,1.65595,211800000.0
2009-01-09 12:07:00,1.656,1.65705,1.6558,1.65705,153200000.0
2009-01-09 12:08:00,1.65715,1.65715,1.65555,1.656,202400000.0
2009-01-09 12:09:00,1.65605,1.6567,1.65605,1.6566,187200000.0
2009-01-09 12:10:00,1.6568,1.6568,1.6555,1.6559,223600000.0
2009-01-09 12:11:00,1.65595,1.6562,1.6558,1.6559,187000000.0
2009-01-09 12:12:00,1.65585,1.6563,1.6552,1.65555,137800000.0
2009-01-09 12:13:00,1.65555,1.6564,1.6552,1.65595,270800000.0
2009-01-09 12:14:00,1.65595,1.6585,1.65585,1.6585,263800000.0
2009-01-09 12:15:00,1.65845,1.6585,1.65785,1.6581,235600000.0
2009-01-09 12:16:00,1.65805,1.65825,1.6574,1.65755,230800000.0
2009-01-09 12:17:00,1.65775,1.6578,1.6571,1.6576,103800000.0
2009-01-09 12:18:00,1.6577,1.6583,1.65745,1.6582,162600000.0
2009-01-09 12:19:00,1.6582,1.6594,1.6581,1.65875,130000000.0
2009-01-09 12:20:00,1.6584,1.6584,1.65765,1.65785,138000000.0
2009-01-09 12:21:00,1.65785,1.6604,1.65785,1.6599,244600000.0
2009-01-09 12:22:00,1.6599,1.66015,1.6591,1.6595,174000000.0
2009-01-09 12:23:00,1.6595,1.6597,1.6592,1.65965,163200000.0
2009-01-09 12:24:00,1.65965,1.6603,1.6596,1.6602,193600000.0
2009-01-09 12:25:00,1.6602,1.6603,1.65965,1.66025,160200000.0
2009-01-09 12:26:00,1.66015,1.6619,1.66015,1.6619,209800000.0
2009-01-09 12:27:00,1.6619,1.6635,1.66135,1.66285,205400000.0
2009-01-09 12:28:00,1.6629,1.6629,1.66225,1.66245,99200000.0
2009-01-09 12:29:00,1.66235,1.66295,1.6619,1.66225,145800000.0
2009-01-09 12:30:00,1.66225,1.66225,1.66085,1.66095,142000000.0
2009-01-09 12:31:00,1.66105,1.6626,1.66075,1.6626,352200000.0
2009-01-09 12:32:00,1.6627,1.6644,1.66255,1.6627,200800000.0
2009-01-09 12:33:00,1.6629,1.663,1.6621,1.66225,211400000.0
2009-01-09 12:34:00,1.66215,1.66245,1.66085,1.66095,147200000.0
2009-01-09 12:35:00,1.661,1.661,1.66005,1.66055,166800000.0
2009-01-09 12:36:00,1.6606,1.66145,1.6606,1.6608,168600000.0
2009-01-09 12:37:00,1.6607,1.6614,1.6603,1.6613,219600000.0
2009-01-09 12:38:00,1.6613,1.6615,1.66055,1.66055,139600000.0
2009-01-09 12:39:00,1.66065,1.66175,1.6606,1.6617,166400000.0
2009-01-09 12:40:00,1.6617,1.6631,1.6615,1.6631,223200000.0
2009-01-09 12:41:00,1.66255,1.66385,1.66255,1.66365,135200000.0
2009-01-09 12:42:00,1.66365,1.66435,1.66265,1.66265,232000000.0
2009-01-09 12:43:00,1.66265,1.66305,1.66245,1.6625,155800000.0
2009-01-09 12:44:00,1.66255,1.6626,1.6616,1.66185,254400000.0
2009-01-09 12:45:00,1.66185,1.6623,1.66185,1.6622,304800000.0
2009-01-09 12:46:00,1.6622,1.66315,1.66195,1.66315,223600000.0
2009-01-09 12:47:00,1.66315,1.6654,1.66315,1.66505,153200000.0
2009-01-09 12:48:00,1.66495,1.66505,1.66415,1.6649,112200000.0
2009-01-09 12:49:00,1.6649,1.66515,1.66435,1.6646,182600000.0
2009-01-09 12:50:00,1.6646,1.66495,1.66405,1.66495,149600000.0
2009-01-09 12:51:00,1.66505,1.6653,1.66455,1.6653,195000000.0
2009-01-09 12:52:00,1.6653,1.66555,1.66485,1.6655,114600000.0
2009-01-09 12:53:00,1.6654,1.6657,1.6644,1.6646,134600000.0
2009-01-09 12:54:00,1.6648,1.6648,1.6644,1.66445,120000000.0
2009-01-09 12:55:00,1.6644,1.6649,1.66395,1.66485,221400000.0
2009-01-09 12:56:00,1.66485,1.66485,1.66425,1.6646,181600000.0
2009-01-09 12:57:00,1.66465,1.6659,1.66455,1.66585,200600000.0
2009-01-09 12:58:00,1.66585,1.6661,1.66395,1.66395,135200000.0
2009-01-09 12:59:00,1.664,1.6649,1.664,1.66445,213000000.0
2009-01-09 13:00:00,1.66445,1.66655,1.66445,1.6658,190200000.0
2009-01-09 13:01:00,1.6658,1.666,1.6654,1.66565,142400000.0
2009-01-09 13:02:00,1.6657,1.66605,1.6652,1.66585,212000000.0
2009-01-09 13:03:00,1.66605,1.66605,1.6644,1.66565,197800000.0
2009-01-09 13:04:00,1.66565,1.6658,1.6648,1.6653,197800000.0
2009-01-09 13:05:00,1.6653,1.66595,1.6652,1.6654,121000000.0
2009-01-09 13:06:00,1.6654,1.6658,1.6651,1.66555,219400000.0
2009-01-09 13:07:00,1.6655,1.6657,1.66495,1.66515,274600000.0
2009-01-09 13:08:00,1.66515,1.66575,1.665,1.6653,128400000.0
2009-01-09 13:09:00,1.66535,1.66585,1.66515,1.6655,128000000.0
2009-01-09 13:10:00,1.6654,1.66575,1.66535,1.66555,105200000.0
2009-01-09 13:11:00,1.6657,1.666,1.6655,1.6655,97400000.0
2009-01-09 13:12:00,1.6657,1.666,1.66555,1.6658,67000000.0
2009-01-09 13:13:00,1.6659,1.66685,1.66575,1.66665,142600000.0
2009-01-09 13:14:00,1.66665,1.6675,1.66665,1.66675,113000000.0
2009-01-09 13:15:00,1.6667,1.66685,1.66635,1.66645,132000000.0
2009-01-09 13:16:00,1.6665,1.66695,1.6662,1.6668,144600000.0
2009-01-09 13:17:00,1.6668,1.6668,1.6661,1.6666,149600000.0
2009-01-09 13:18:00,1.6666,1.6666,1.6656,1.66605,206800000.0
2009-01-09 13:19:00,1.66615,1.6672,1.6661,1.6672,149400000.0
2009-01-09 13:20:00,1.6672,1.66845,1.66655,1.66845,133600000.0
2009-01-09 13:21:00,1.66845,1.66845,1.66755,1.66805,212000000.0
2009-01-09 13:22:00,1.66815,1.66875,1.6677,1.66815,180200000.0
2009-01-09 13:23:00,1.66815,1.66885,1.668,1.66845,269600000.0
2009-01-09 13:24:00,1.66845,1.66875,1.6676,1.66865,110400000.0
2009-01-09 13:25:00,1.6683,1.6695,1.6683,1.66915,154400000.0
2009-01-09 13:26:00,1.6691,1.66925,1.66845,1.66845,118600000.0
2009-01-09 13:27:00,1.66855,1.66865,1.66835,1.66855,71400000.0
2009-01-09 13:28:00,1.6686,1.66865,1.6678,1.6678,193000000.0
2009-01-09 13:29:00,1.6678,1.66805,1.6678,1.668,58000000.0
2009-01-09 13:30:00,1.66795,1.6681,1.66795,1.66805,33600000.0
2009-01-09 13:31:00,1.66805,1.66815,1.66765,1.6677,88000000.0
2009-01-09 13:32:00,1.6677,1.66785,1.6677,1.66785,47200000.0
2009-01-09 13:33:00,1.668,1.66825,1.66735,1.6681,101600000.0
2009-01-09 13:34:00,1.6681,1.6681,1.6672,1.66765,99400000.0
2009-01-09 13:35:00,1.6677,1.6677,1.6664,1.6668,131800000.0
2009-01-09 13:36:00,1.6667,1.667,1.66645,1.667,204400000.0
2009-01-09 13:37:00,1.667,1.6679,1.6669,1.6679,114200000.0
2009-01-09 13:38:00,1.6679,1.6688,1.6678,1.6687,115900000.0
2009-01-09 13:39:00,1.6689,1.6689,1.6686,1.6688,71000000.0
2009-01-09 13:40:00,1.66875,1.6691,1.6687,1.66905,93600000.0
2009-01-09 13:41:00,1.669,1.6691,1.6683,1.6689,62000000.0
2009-01-09 13:42:00,1.6686,1.66915,1.66815,1.6689,124400000.0
2009-01-09 13:43:00,1.66885,1.67025,1.66885,1.6697,130200000.0
2009-01-09 13:44:00,1.6697,1.6697,1.6694,1.6695,67000000.0
2009-01-09 13:45:00,1.66955,1.6696,1.66877,1.6692,73000000.0
2009-01-09 13:46:00,1.66892,1.6692,1.66795,1.66805,83200000.0
2009-01-09 13:47:00,1.66815,1.6683,1.66815,1.6682,30800000.0
2009-01-09 13:48:00,1.6682,1.6683,1.6682,1.6682,39400000.0
2009-01-09 13:49:00,1.6682,1.6682,1.6668,1.6669,95600000.0
2009-01-09 13:50:00,1.6669,1.66695,1.6668,1.6669,95600000.0
2009-01-09 13:51:00,1.6669,1.6669,1.6658,1.6661,63200000.0
2009-01-09 13:52:00,1.6662,1.6663,1.6658,1.6661,79400000.0
2009-01-09 13:53:00,1.6661,1.6666,1.6661,1.6663,64800000.0
2009-01-09 13:54:00,1.6664,1.6669,1.66575,1.6662,119400000.0
2009-01-09 13:55:00,1.66615,1.66715,1.66555,1.66715,116800000.0
2009-01-09 13:56:00,1.66735,1.66785,1.66725,1.66725,127600000.0
2009-01-09 13:57:00,1.6675,1.6679,1.66715,1.6676,154200000.0
2009-01-09 13:58:00,1.6677,1.66845,1.6677,1.66845,134600000.0
2009-01-09 13:59:00,1.6684,1.6691,1.66785,1.6686,171800000.0
2009-01-09 14:00:00,1.6687,1.66945,1.66845,1.669,184200000.0
2009-01-09 14:01:00,1.6691,1.66975,1.6687,1.66875,196000000.0
2009-01-09 14:02:00,1.6688,1.6691,1.66815,1.6686,174200000.0
2009-01-09 14:03:00,1.6687,1.66905,1.6684,1.6689,134400000.0
2009-01-09 14:04:00,1.6689,1.6691,1.6684,1.6684,124400000.0
2009-01-09 14:05:00,1.6684,1.66895,1.6684,1.66895,90600000.0
2009-01-09 14:06:00,1.66875,1.6692,1.66855,1.6689,98200000.0
2009-01-09 14:07:00,1.66895,1.6694,1.6688,1.66895,122200000.0
2009-01-09 14:08:00,1.6689,1.6696,1.66885,1.66945,111200000.0
2009-01-09 14:09:00,1.66975,1.67215,1.66925,1.67215,231200000.0
2009-01-09 14:10:00,1.67225,1.67285,1.67165,1.67165,127000000.0
2009-01-09 14:11:00,1.67155,1.67155,1.67055,1.671,173000000.0
2009-01-09 14:12:00,1.671,1.67295,1.67035,1.67295,234800000.0
2009-01-09 14:13:00,1.67305,1.6736,1.6727,1.6728,195400000.0
2009-01-09 14:14:00,1.6727,1.67305,1.6725,1.673,273000000.0
2009-01-09 14:15:00,1.67295,1.6734,1.67275,1.67305,170600000.0
2009-01-09 14:16:00,1.67305,1.67445,1.67305,1.6742,284200000.0
2009-01-09 14:17:00,1.67435,1.67465,1.67315,1.674,257000000.0
2009-01-09 14:18:00,1.67425,1.67495,1.6736,1.6736,321600000.0
2009-01-09 14:19:00,1.6737,1.67415,1.67285,1.6737,375400000.0
2009-01-09 14:20:00,1.67385,1.67395,1.6732,1.6733,334200000.0
2009-01-09 14:21:00,1.6733,1.67385,1.6728,1.67295,214000000.0
2009-01-09 14:22:00,1.67305,1.6738,1.67285,1.6738,127800000.0
2009-01-09 14:23:00,1.67385,1.675,1.67385,1.6744,319000000.0
2009-01-09 14:24:00,1.6744,1.6745,1.67335,1.67335,133400000.0
2009-01-09 14:25:00,1.6734,1.67355,1.6731,1.6735,214400000.0
2009-01-09 14:26:00,1.67345,1.67525,1.67345,1.67525,333000000.0
2009-01-09 14:27:00,1.6751,1.6752,1.67455,1.6748,241800000.0
2009-01-09 14:28:00,1.67495,1.6754,1.6741,1.67515,268400000.0
2009-01-09 14:29:00,1.6751,1.67525,1.6745,1.6747,158400000.0
2009-01-09 14:30:00,1.67435,1.67545,1.67435,1.67545,176000000.0
2009-01-09 14:31:00,1.67535,1.676,1.67505,1.67575,193800000.0
2009-01-09 14:32:00,1.6758,1.6771,1.6757,1.67685,191600000.0
2009-01-09 14:33:00,1.67685,1.67725,1.67625,1.67695,258200000.0
2009-01-09 14:34:00,1.6768,1.6786,1.6767,1.6786,266000000.0
2009-01-09 14:35:00,1.6786,1.6786,1.6782,1.67845,136000000.0
2009-01-09 14:36:00,1.6784,1.67845,1.67765,1.678,59200000.0
2009-01-09 14:37:00,1.67795,1.6783,1.6779,1.6783,71200000.0
2009-01-09 14:38:00,1.6783,1.67875,1.678,1.67855,156400000.0
2009-01-09 14:39:00,1.6786,1.67875,1.6784,1.67855,89600000.0
2009-01-09 14:40:00,1.67855,1.6787,1.67795,1.67795,211400000.0
2009-01-09 14:41:00,1.67795,1.67895,1.6778,1.6788,240400000.0
2009-01-09 14:42:00,1.6788,1.67895,1.67825,1.6785,160000000.0
2009-01-09 14:43:00,1.6784,1.67915,1.67795,1.67855,211400000.0
2009-01-09 14:44:00,1.6785,1.6785,1.6776,1.67775,375000000.0
2009-01-09 14:45:00,1.67775,1.6784,1.67645,1.67645,236600000.0
2009-01-09 14:46:00,1.67645,1.6766,1.67545,1.6755,153800000.0
2009-01-09 14:47:00,1.6755,1.6758,1.6739,1.6739,127200000.0
2009-01-09 14:48:00,1.6742,1.67585,1.6742,1.67585,134000000.0
2009-01-09 14:49:00,1.67585,1.6762,1.6755,1.67555,163400000.0
2009-01-09 14:50:00,1.6755,1.6755,1.6751,1.67545,90200000.0
2009-01-09 14:51:00,1.67545,1.67605,1.6754,1.6756,90800000.0
2009-01-09 14:52:00,1.6756,1.67645,1.6756,1.67565,163800000.0
2009-01-09 14:53:00,1.67565,1.6764,1.6755,1.6762,127000000.0
2009-01-09 14:54:00,1.6762,1.6763,1.6756,1.67585,224000000.0
2009-01-09 14:55:00,1.67585,1.67605,1.67485,1.6754,304600000.0
2009-01-09 14:56:00,1.6756,1.6769,1.6756,1.67665,311800000.0
2009-01-09 14:57:00,1.67665,1.67705,1.67645,1.6765,185000000.0
2009-01-09 14:58:00,1.6765,1.6769,1.67605,1.6763,272000000.0
2009-01-09 14:59:00,1.67635,1.67665,1.67585,1.67625,348000000.0
2009-01-09 15:00:00,1.67635,1.6771,1.67635,1.6771,162200000.0
2009-01-09 15:01:00,1.6771,1.6772,1.6769,1.67705,110200000.0
2009-01-09 15:02:00,1.67705,1.6772,1.6769,1.6769,61600000.0
2009-01-09 15:03:00,1.677,1.6773,1.677,1.6771,56800000.0
2009-01-09 15:04:00,1.6771,1.6783,1.6771,1.6783,84600000.0
2009-01-09 15:05:00,1.6783,1.67855,1.6779,1.6781,136200000.0
2009-01-09 15:06:00,1.6781,1.6781,1.6774,1.67775,102400000.0
2009-01-09 15:07:00,1.67785,1.67795,1.6772,1.6772,127000000.0
2009-01-09 15:08:00,1.67705,1.67725,1.6769,1.6771,128600000.0
2009-01-09 15:09:00,1.67705,1.6777,1.67705,1.67755,159000000.0
2009-01-09 15:10:00,1.67715,1.67725,1.67635,1.67635,194600000.0
2009-01-09 15:11:00,1.6764,1.6768,1.67625,1.6764,126600000.0
2009-01-09 15:12:00,1.6765,1.6774,1.6764,1.67715,246000000.0
2009-01-09 15:13:00,1.67715,1.6776,1.6765,1.67725,201600000.0
2009-01-09 15:14:00,1.67725,1.6773,1.6758,1.6759,192600000.0
2009-01-09 15:15:00,1.67575,1.67595,1.67485,1.6751,219400000.0
2009-01-09 15:16:00,1.6751,1.67665,1.67485,1.67585,250800000.0
2009-01-09 15:17:00,1.67575,1.67585,1.6747,1.67495,204000000.0
2009-01-09 15:18:00,1.6749,1.67545,1.67475,1.67545,243800000.0
2009-01-09 15:19:00,1.67545,1.67625,1.67525,1.67585,206600000.0
2009-01-09 15:20:00,1.67615,1.6763,1.67535,1.67585,251200000.0
2009-01-09 15:21:00,1.6759,1.67615,1.6758,1.6759,223000000.0
2009-01-09 15:22:00,1.6759,1.67765,1.6759,1.67715,191200000.0
2009-01-09 15:23:00,1.67715,1.6774,1.6761,1.6771,167000000.0
2009-01-09 15:24:00,1.67705,1.6776,1.67685,1.6774,142400000.0
2009-01-09 15:25:00,1.6774,1.6774,1.6767,1.6771,179800000.0
2009-01-09 15:26:00,1.67705,1.67885,1.67705,1.6776,222400000.0
2009-01-09 15:27:00,1.6775,1.678,1.67425,1.67525,229200000.0
2009-01-09 15:28:00,1.6752,1.6762,1.67475,1.67615,282400000.0
2009-01-09 15:29:00,1.6763,1.6763,1.67445,1.6745,284800000.0
2009-01-09 15:30:00,1.6746,1.6807,1.6741,1.6762,320000000.0
2009-01-09 15:31:00,1.6764,1.67745,1.67535,1.67705,144800000.0
2009-01-09 15:32:00,1.6771,1.6795,1.6764,1.6765,134600000.0
2009-01-09 15:33:00,1.67655,1.67835,1.6757,1.67595,145000000.0
2009-01-09 15:34:00,1.6763,1.6777,1.6755,1.6767,172200000.0
2009-01-09 15:35:00,1.6765,1.67765,1.67535,1.67545,229800000.0
2009-01-09 15:36:00,1.67565,1.6769,1.67515,1.6762,204800000.0
2009-01-09 15:37:00,1.67645,1.6769,1.67505,1.67525,198000000.0
2009-01-09 15:38:00,1.6754,1.67785,1.67505,1.6771,189200000.0
2009-01-09 15:39:00,1.67715,1.6777,1.675,1.67525,211800000.0
2009-01-09 15:40:00,1.67525,1.6759,1.67375,1.6759,192800000.0
2009-01-09 15:41:00,1.67585,1.67895,1.67515,1.6777,164800000.0
2009-01-09 15:42:00,1.6774,1.6774,1.6755,1.6755,154000000.0
2009-01-09 15:43:00,1.676,1.67735,1.67535,1.6756,171000000.0
2009-01-09 15:44:00,1.6757,1.67675,1.6751,1.67675,109400000.0
2009-01-09 15:45:00,1.67675,1.6776,1.67615,1.67615,158200000.0
2009-01-09 15:46:00,1.67545,1.6785,1.67545,1.67835,124400000.0
2009-01-09 15:47:00,1.6784,1.68015,1.6784,1.6794,146200000.0
2009-01-09 15:48:00,1.6793,1.6793,1.6758,1.6768,104000000.0
2009-01-09 15:49:00,1.677,1.67875,1.6767,1.6783,109000000.0
2009-01-09 15:50:00,1.67835,1.67835,1.6761,1.6761,116800000.0
2009-01-09 15:51:00,1.6761,1.6776,1.676,1.6771,226000000.0
2009-01-09 15:52:00,1.67715,1.67735,1.6762,1.67625,214200000.0
2009-01-09 15:53:00,1.6763,1.67825,1.67615,1.67815,151400000.0
2009-01-09 15:54:00,1.6783,1.6788,1.67775,1.6779,257400000.0
2009-01-09 15:55:00,1.67785,1.6796,1.6778,1.6795,202400000.0
2009-01-09 15:56:00,1.6795,1.6803,1.67935,1.6799,149200000.0
2009-01-09 15:57:00,1.6799,1.6806,1.67955,1.68045,184000000.0
2009-01-09 15:58:00,1.68045,1.6811,1.67985,1.68055,193800000.0
2009-01-09 15:59:00,1.6806,1.6807,1.6797,1.6798,177000000.0
2009-01-09 16:00:00,1.6798,1.6805,1.6792,1.68025,137400000.0
2009-01-09 16:01:00,1.68015,1.6814,1.67995,1.68125,158400000.0
2009-01-09 16:02:00,1.6814,1.6859,1.6814,1.6857,154600000.0
2009-01-09 16:03:00,1.6858,1.6861,1.68475,1.685,170100000.0
2009-01-09 16:04:00,1.685,1.685,1.68395,1.6841,143500000.0
2009-01-09 16:05:00,1.6842,1.6846,1.6838,1.6842,102400000.0
2009-01-09 16:06:00,1.6843,1.68455,1.6841,1.6843,121200000.0
2009-01-09 16:07:00,1.6843,1.68575,1.68315,1.68575,290200000.0
2009-01-09 16:08:00,1.68575,1.68635,1.6854,1.6859,247400000.0
2009-01-09 16:09:00,1.6862,1.68645,1.68535,1.68615,127400000.0
2009-01-09 16:10:00,1.6861,1.68675,1.68505,1.68515,201600000.0
2009-01-09 16:11:00,1.68525,1.6859,1.68485,1.68565,240200000.0
2009-01-09 16:12:00,1.6857,1.68655,1.6852,1.68615,313400000.0
2009-01-09 16:13:00,1.6863,1.6864,1.68535,1.6862,172000000.0
2009-01-09 16:14:00,1.6862,1.6885,1.6862,1.6883,168800000.0
2009-01-09 16:15:00,1.6883,1.6883,1.6859,1.6869,156400000.0
2009-01-09 16:16:00,1.6869,1.6875,1.6864,1.6871,141800000.0
2009-01-09 16:17:00,1.68725,1.6877,1.6864,1.6871,132000000.0
2009-01-09 16:18:00,1.6871,1.68825,1.68685,1.68805,123800000.0
2009-01-09 16:19:00,1.688,1.6897,1.68765,1.68965,167800000.0
2009-01-09 16:20:00,1.68965,1.6897,1.6878,1.6883,151400000.0
2009-01-09 16:21:00,1.6883,1.6886,1.6875,1.6882,213400000.0
2009-01-09 16:22:00,1.6882,1.6882,1.6869,1.6876,99400000.0
2009-01-09 16:23:00,1.6876,1.6888,1.68645,1.68875,235200000.0
2009-01-09 16:24:00,1.68875,1.68875,1.68685,1.68715,267400000.0
2009-01-09 16:25:00,1.6871,1.68815,1.68665,1.6879,276000000.0
2009-01-09 16:26:00,1.68785,1.68975,1.6877,1.68975,117600000.0
2009-01-09 16:27:00,1.6899,1.6905,1.68885,1.6901,116600000.0
2009-01-09 16:28:00,1.6901,1.6913,1.6894,1.6913,179000000.0
2009-01-09 16:29:00,1.6913,1.692,1.69085,1.6916,171600000.0
2009-01-09 16:30:00,1.6916,1.6916,1.68985,1.69125,116800000.0
2009-01-09 16:31:00,1.69135,1.6924,1.69075,1.69075,240600000.0
2009-01-09 16:32:00,1.69065,1.69065,1.68925,1.6906,110600000.0
2009-01-09 16:33:00,1.69035,1.69035,1.68855,1.6888,143800000.0
2009-01-09 16:34:00,1.6888,1.6888,1.6869,1.68695,168600000.0
2009-01-09 16:35:00,1.68695,1.6874,1.685,1.68565,226200000.0
2009-01-09 16:36:00,1.68575,1.68575,1.6849,1.6855,246600000.0
2009-01-09 16:37:00,1.6856,1.6856,1.6842,1.685,140600000.0
2009-01-09 16:38:00,1.685,1.6855,1.68285,1.68385,246700000.0
2009-01-09 16:39:00,1.6838,1.68425,1.6831,1.6833,230600000.0
2009-01-09 16:40:00,1.6836,1.6845,1.6832,1.6839,199000000.0
2009-01-09 16:41:00,1.68425,1.68545,1.68395,1.68495,214600000.0
2009-01-09 16:42:00,1.685,1.6856,1.6843,1.6851,150000000.0
2009-01-09 16:43:00,1.6852,1.6856,1.68375,1.6839,243200000.0
2009-01-09 16:44:00,1.68385,1.68395,1.68275,1.683,173600000.0
2009-01-09 16:45:00,1.6829,1.6837,1.6823,1.68245,258200000.0
2009-01-09 16:46:00,1.68245,1.68355,1.68225,1.6832,321600000.0
2009-01-09 16:47:00,1.6832,1.6848,1.6832,1.6845,285400000.0
2009-01-09 16:48:00,1.6844,1.68465,1.68325,1.68335,246800000.0
2009-01-09 16:49:00,1.6833,1.68495,1.6833,1.68395,301400000.0
2009-01-09 16:50:00,1.68395,1.68465,1.6837,1.684,279000000.0
2009-01-09 16:51:00,1.68395,1.68435,1.68305,1.6842,482400000.0
2009-01-09 16:52:00,1.68435,1.68455,1.6836,1.6839,303600000.0
2009-01-09 16:53:00,1.68385,1.68405,1.6831,1.6833,405600000.0
2009-01-09 16:54:00,1.6832,1.68375,1.6828,1.68315,287800000.0
2009-01-09 16:55:00,1.68325,1.6846,1.68265,1.6837,268200000.0
2009-01-09 16:56:00,1.6837,1.68455,1.6807,1.68085,230600000.0
2009-01-09 16:57:00,1.68085,1.68115,1.6801,1.6805,228800000.0
2009-01-09 16:58:00,1.6806,1.68085,1.6797,1.68075,244800000.0
2009-01-09 16:59:00,1.68075,1.68075,1.67915,1.68045,223800000.0
2009-01-09 17:00:00,1.6803,1.6812,1.67975,1.67995,152200000.0
2009-01-09 17:01:00,1.68,1.6818,1.68,1.68125,194600000.0
2009-01-09 17:02:00,1.68135,1.68265,1.68105,1.6816,154200000.0
2009-01-09 17:03:00,1.6818,1.6818,1.68045,1.68065,228200000.0
2009-01-09 17:04:00,1.6807,1.68195,1.6806,1.6812,269800000.0
2009-01-09 17:05:00,1.6812,1.6816,1.68075,1.68145,250600000.0
2009-01-09 17:06:00,1.68145,1.6822,1.6811,1.6818,289200000.0
2009-01-09 17:07:00,1.6818,1.68215,1.6814,1.68145,267600000.0
2009-01-09 17:08:00,1.68155,1.68195,1.68105,1.6816,284800000.0
2009-01-09 17:09:00,1.6816,1.6821,1.68125,1.68155,212400000.0
2009-01-09 17:10:00,1.6815,1.6817,1.68105,1.6814,206000000.0
2009-01-09 17:11:00,1.6814,1.68215,1.68115,1.68215,223400000.0
2009-01-09 17:12:00,1.6821,1.683,1.6821,1.68275,185000000.0
2009-01-09 17:13:00,1.6828,1.68355,1.6828,1.68345,152600000.0
2009-01-09 17:14:00,1.68325,1.68445,1.6832,1.68425,155200000.0
2009-01-09 17:15:00,1.6841,1.68555,1.68355,1.68505,186400000.0
2009-01-09 17:16:00,1.68505,1.68565,1.685,1.68535,180200000.0
2009-01-09 17:17:00,1.68545,1.68545,1.68455,1.6847,312400000.0
2009-01-09 17:18:00,1.68475,1.6849,1.68355,1.68365,263000000.0
2009-01-09 17:19:00,1.6837,1.6837,1.683,1.6833,278400000.0
2009-01-09 17:20:00,1.6833,1.68395,1.68315,1.68335,191800000.0
2009-01-09 17:21:00,1.6835,1.68405,1.683,1.683,161000000.0
2009-01-09 17:22:00,1.68305,1.68395,1.6828,1.6839,191600000.0
2009-01-09 17:23:00,1.6839,1.6844,1.6833,1.6839,203400000.0
2009-01-09 17:24:00,1.68385,1.68425,1.6834,1.68365,274600000.0
2009-01-09 17:25:00,1.68365,1.6845,1.68295,1.6839,191800000.0
2009-01-09 17:26:00,1.68405,1.6845,1.68355,1.6843,251400000.0
2009-01-09 17:27:00,1.6843,1.68445,1.6832,1.6837,161000000.0
2009-01-09 17:28:00,1.6837,1.6839,1.68175,1.68175,268800000.0
2009-01-09 17:29:00,1.68175,1.683,1.68145,1.6815,207200000.0
2009-01-09 17:30:00,1.6815,1.6825,1.6815,1.6825,197800000.0
2009-01-09 17:31:00,1.68235,1.6831,1.68165,1.6827,184200000.0
2009-01-09 17:32:00,1.68285,1.6848,1.68265,1.6841,181000000.0
2009-01-09 17:33:00,1.6842,1.6842,1.682,1.682,233600000.0
2009-01-09 17:34:00,1.68185,1.6824,1.6812,1.6823,241400000.0
2009-01-09 17:35:00,1.6822,1.6824,1.68125,1.6817,186400000.0
2009-01-09 17:36:00,1.6817,1.68205,1.68125,1.6816,198200000.0
2009-01-09 17:37:00,1.6816,1.68235,1.6812,1.6819,168200000.0
2009-01-09 17:38:00,1.6819,1.68215,1.681,1.68155,194600000.0
2009-01-09 17:39:00,1.68165,1.68255,1.68155,1.68195,157000000.0
2009-01-09 17:40:00,1.682,1.68225,1.68175,1.68175,116400000.0
2009-01-09 17:41:00,1.68185,1.68275,1.6805,1.6805,210400000.0
2009-01-09 17:42:00,1.6805,1.68065,1.6795,1.67985,198400000.0
2009-01-09 17:43:00,1.6799,1.6812,1.67955,1.6812,158800000.0
2009-01-09 17:44:00,1.6812,1.6826,1.68055,1.68255,229000000.0
2009-01-09 17:45:00,1.6825,1.68325,1.6824,1.68315,245200000.0
2009-01-09 17:46:00,1.68295,1.68375,1.6827,1.683,149600000.0
2009-01-09 17:47:00,1.6831,1.68375,1.6831,1.6835,162000000.0
2009-01-09 17:48:00,1.6835,1.68395,1.68295,1.6835,183000000.0
2009-01-09 17:49:00,1.6834,1.68365,1.6829,1.6834,164200000.0
2009-01-09 17:50:00,1.6833,1.68385,1.68285,1.6834,210600000.0
2009-01-09 17:51:00,1.68335,1.68355,1.6827,1.6834,204400000.0
2009-01-09 17:52:00,1.68345,1.6839,1.68275,1.6839,261600000.0
2009-01-09 17:53:00,1.6839,1.6845,1.68325,1.6845,224200000.0
2009-01-09 17:54:00,1.6844,1.68655,1.6843,1.68625,185400000.0
2009-01-09 17:55:00,1.68615,1.68835,1.6856,1.68775,167400000.0
2009-01-09 17:56:00,1.6881,1.6882,1.6868,1.68685,149800000.0
2009-01-09 17:57:00,1.68695,1.68705,1.68545,1.686,256200000.0
2009-01-09 17:58:00,1.68615,1.6886,1.68615,1.6884,248200000.0
2009-01-09 17:59:00,1.6884,1.68855,1.68765,1.68795,205400000.0
2009-01-09 18:00:00,1.6881,1.6881,1.68605,1.68615,190800000.0
2009-01-09 18:01:00,1.68635,1.68635,1.6855,1.6856,214800000.0
2009-01-09 18:02:00,1.6857,1.6858,1.68525,1.6854,204000000.0
2009-01-09 18:03:00,1.68545,1.68655,1.6853,1.6864,214800000.0
2009-01-09 18:04:00,1.6864,1.6871,1.68595,1.68595,204000000.0
2009-01-09 18:05:00,1.68595,1.68715,1.6857,1.68695,395800000.0
2009-01-09 18:06:00,1.6871,1.68775,1.68675,1.6874,177400000.0
2009-01-09 18:07:00,1.68755,1.6876,1.68715,1.6876,251800000.0
2009-01-09 18:08:00,1.6876,1.688,1.68695,1.68695,211200000.0
2009-01-09 18:09:00,1.6869,1.6872,1.6867,1.6867,155600000.0
2009-01-09 18:10:00,1.6868,1.68835,1.68665,1.68835,179200000.0
2009-01-09 18:11:00,1.6885,1.68885,1.688,1.68815,207000000.0
2009-01-09 18:12:00,1.6881,1.6886,1.68755,1.68845,153000000.0
2009-01-09 18:13:00,1.68845,1.68945,1.6883,1.6883,220800000.0
2009-01-09 18:14:00,1.6883,1.6886,1.6872,1.68755,270200000.0
2009-01-09 18:15:00,1.68755,1.6883,1.68755,1.68825,162800000.0
2009-01-09 18:16:00,1.68835,1.68895,1.68825,1.68875,213600000.0
2009-01-09 18:17:00,1.68865,1.68865,1.6879,1.688,202000000.0
2009-01-09 18:18:00,1.688,1.688,1.6852,1.6853,274800000.0
2009-01-09 18:19:00,1.6852,1.68705,1.6852,1.6863,211800000.0
2009-01-09 18:20:00,1.68645,1.6874,1.6862,1.68725,212400000.0
2009-01-09 18:21:00,1.68725,1.6897,1.68725,1.68865,215800000.0
2009-01-09 18:22:00,1.6885,1.6892,1.688,1.6891,168800000.0
2009-01-09 18:23:00,1.68915,1.69075,1.6887,1.68935,193200000.0
2009-01-09 18:24:00,1.689,1.68995,1.68875,1.68955,168600000.0
2009-01-09 18:25:00,1.68945,1.69025,1.6891,1.68935,213000000.0
2009-01-09 18:26:00,1.68945,1.6898,1.68855,1.6898,241600000.0
2009-01-09 18:27:00,1.68965,1.68995,1.68925,1.68935,324600000.0
2009-01-09 18:28:00,1.6892,1.6892,1.68775,1.68835,202400000.0
2009-01-09 18:29:00,1.68845,1.68915,1.6883,1.68915,168200000.0
2009-01-09 18:30:00,1.68915,1.68935,1.6882,1.68885,272200000.0
2009-01-09 18:31:00,1.68885,1.6906,1.6888,1.6906,179200000.0
2009-01-09 18:32:00,1.6905,1.6911,1.6903,1.69105,128400000.0
2009-01-09 18:33:00,1.69095,1.69145,1.6906,1.69115,200000000.0
2009-01-09 18:34:00,1.6908,1.69205,1.6908,1.69185,158800000.0
2009-01-09 18:35:00,1.6921,1.6931,1.6919,1.69265,199600000.0
2009-01-09 18:36:00,1.6926,1.6946,1.6924,1.6931,282400000.0
2009-01-09 18:37:00,1.6931,1.6931,1.6926,1.69275,161200000.0
2009-01-09 18:38:00,1.6926,1.6926,1.69155,1.69225,240000000.0
2009-01-09 18:39:00,1.6923,1.6924,1.69145,1.69185,166800000.0
2009-01-09 18:40:00,1.69185,1.69275,1.69175,1.69255,228400000.0
2009-01-09 18:41:00,1.69255,1.693,1.6916,1.693,233400000.0
2009-01-09 18:42:00,1.693,1.69345,1.6924,1.69315,204600000.0
2009-01-09 18:43:00,1.6928,1.6932,1.6927,1.693,150200000.0
2009-01-09 18:44:00,1.6931,1.69335,1.6928,1.6928,163800000.0
2009-01-09 18:45:00,1.69245,1.69245,1.691,1.69135,165200000.0
2009-01-09 18:46:00,1.6914,1.6916,1.6908,1.6911,143800000.0
2009-01-09 18:47:00,1.6911,1.6912,1.69045,1.6907,323800000.0
2009-01-09 18:48:00,1.6908,1.6915,1.69045,1.6908,227400000.0
2009-01-09 18:49:00,1.69075,1.6909,1.68985,1.6903,304600000.0
2009-01-09 18:50:00,1.6903,1.69065,1.68985,1.6903,181800000.0
2009-01-09 18:51:00,1.6903,1.69095,1.6898,1.69085,209800000.0
2009-01-09 18:52:00,1.69105,1.6912,1.68985,1.68985,256400000.0
2009-01-09 18:53:00,1.68975,1.69,1.6879,1.6897,246800000.0
2009-01-09 18:54:00,1.68985,1.69,1.68885,1.6893,181200000.0
2009-01-09 18:55:00,1.6893,1.69,1.68875,1.689,216300000.0
2009-01-09 18:56:00,1.689,1.69015,1.689,1.68985,277200000.0
2009-01-09 18:57:00,1.68985,1.6907,1.68985,1.6902,287800000.0
2009-01-09 18:58:00,1.6902,1.6905,1.6898,1.68995,195800000.0
2009-01-09 18:59:00,1.69005,1.69055,1.68965,1.69045,256200000.0
2009-01-09 19:00:00,1.6905,1.69095,1.69015,1.69075,206400000.0
2009-01-09 19:01:00,1.6908,1.69145,1.6907,1.69145,300600000.0
2009-01-09 19:02:00,1.6914,1.69205,1.69135,1.69155,190400000.0
2009-01-09 19:03:00,1.6917,1.6918,1.69075,1.6914,204400000.0
2009-01-09 19:04:00,1.6914,1.69145,1.6906,1.69075,249400000.0
2009-01-09 19:05:00,1.6907,1.69105,1.69025,1.6906,323600000.0
2009-01-09 19:06:00,1.69055,1.69065,1.68955,1.6901,197400000.0
2009-01-09 19:07:00,1.69025,1.6905,1.6895,1.68985,154000000.0
2009-01-09 19:08:00,1.68985,1.69005,1.68925,1.6894,255200000.0
2009-01-09 19:09:00,1.6894,1.68955,1.68905,1.6893,143200000.0
2009-01-09 19:10:00,1.6893,1.69075,1.68925,1.69005,162600000.0
2009-01-09 19:11:00,1.69005,1.6919,1.68995,1.6919,128600000.0
2009-01-09 19:12:00,1.6921,1.69215,1.6903,1.6904,236800000.0
2009-01-09 19:13:00,1.69035,1.69075,1.69005,1.6902,180600000.0
2009-01-09 19:14:00,1.6902,1.69035,1.6899,1.69015,201000000.0
2009-01-09 19:15:00,1.6902,1.69085,1.6894,1.6898,382800000.0
2009-01-09 19:16:00,1.68965,1.69005,1.68905,1.6897,198200000.0
2009-01-09 19:17:00,1.68965,1.6897,1.689,1.689,133000000.0
2009-01-09 19:18:00,1.68895,1.6891,1.68845,1.68885,302200000.0
2009-01-09 19:19:00,1.6889,1.68895,1.6883,1.68835,139600000.0
2009-01-09 19:20:00,1.6883,1.68865,1.68815,1.6886,54400000.0
2009-01-09 19:21:00,1.6886,1.6886,1.6881,1.68835,76000000.0
2009-01-09 19:22:00,1.68835,1.68835,1.68745,1.68805,174600000.0
2009-01-09 19:23:00,1.6881,1.6888,1.68795,1.68795,157200000.0
2009-01-09 19:24:00,1.6881,1.6883,1.6866,1.6872,210400000.0
2009-01-09 19:25:00,1.6869,1.6886,1.6869,1.68855,124200000.0
2009-01-09 19:26:00,1.6886,1.6892,1.68825,1.689,133400000.0
2009-01-09 19:27:00,1.6886,1.68945,1.6883,1.68915,184200000.0
2009-01-09 19:28:00,1.6891,1.68955,1.68765,1.6894,212000000.0
2009-01-09 19:29:00,1.6892,1.6908,1.68845,1.68945,293400000.0
2009-01-09 19:30:00,1.68945,1.69005,1.6875,1.6878,287400000.0
2009-01-09 19:31:00,1.68765,1.68855,1.6871,1.688,420400000.0
2009-01-09 19:32:00,1.68815,1.689,1.6875,1.68825,214200000.0
2009-01-09 19:33:00,1.68815,1.6888,1.6872,1.68755,358800000.0
2009-01-09 19:34:00,1.6877,1.6884,1.6876,1.6882,93000000.0
2009-01-09 19:35:00,1.6882,1.6883,1.68805,1.68825,93200000.0
2009-01-09 19:36:00,1.68825,1.6885,1.68805,1.6883,113000000.0
2009-01-09 19:37:00,1.6882,1.68855,1.6879,1.68855,224800000.0
2009-01-09 19:38:00,1.68855,1.68885,1.68815,1.6884,287400000.0
2009-01-09 19:39:00,1.6884,1.6885,1.6875,1.6878,330800000.0
2009-01-09 19:40:00,1.68775,1.6884,1.6872,1.68745,198600000.0
2009-01-09 19:41:00,1.6874,1.68755,1.68505,1.68705,212400000.0
2009-01-09 19:42:00,1.6873,1.6876,1.68605,1.6867,193800000.0
2009-01-09 19:43:00,1.68675,1.68695,1.6853,1.6855,150000000.0
2009-01-09 19:44:00,1.6855,1.6859,1.68505,1.6853,162800000.0
2009-01-09 19:45:00,1.68525,1.6859,1.6849,1.6857,121200000.0
2009-01-09 19:46:00,1.68555,1.68625,1.68475,1.685,243400000.0
2009-01-09 19:47:00,1.6848,1.68515,1.68345,1.684,169600000.0
2009-01-09 19:48:00,1.68385,1.6848,1.6832,1.68445,365600000.0
2009-01-09 19:49:00,1.6845,1.6854,1.68425,1.68505,275200000.0
2009-01-09 19:50:00,1.68525,1.6855,1.68485,1.685,134600000.0
2009-01-09 19:51:00,1.6851,1.68525,1.6844,1.68495,162800000.0
2009-01-09 19:52:00,1.68485,1.68575,1.68465,1.68515,268200000.0
2009-01-09 19:53:00,1.68525,1.6853,1.68455,1.68485,158000000.0
2009-01-09 19:54:00,1.68485,1.68565,1.6847,1.6852,199400000.0
2009-01-09 19:55:00,1.68525,1.68595,1.6849,1.68565,91800000.0
2009-01-09 19:56:00,1.68565,1.68625,1.68505,1.68525,182800000.0
2009-01-09 19:57:00,1.68525,1.686,1.68505,1.68595,184000000.0
2009-01-09 19:58:00,1.6859,1.6861,1.6854,1.6857,201800000.0
2009-01-09 19:59:00,1.6857,1.6858,1.6849,1.68565,163200000.0
2009-01-09 20:00:00,1.6856,1.687,1.6853,1.6861,277400000.0
2009-01-09 20:01:00,1.6861,1.68615,1.6853,1.68545,203400000.0
2009-01-09 20:02:00,1.68545,1.68575,1.68545,1.68575,166000000.0
2009-01-09 20:03:00,1.68575,1.68575,1.68535,1.6854,115600000.0
2009-01-09 20:04:00,1.68535,1.6855,1.68475,1.68525,115200000.0
2009-01-09 20:05:00,1.68525,1.68565,1.68525,1.6853,77800000.0
2009-01-09 20:06:00,1.6853,1.6861,1.6848,1.68565,126800000.0
2009-01-09 20:07:00,1.68565,1.68565,1.6853,1.68565,46400000.0
2009-01-09 20:08:00,1.68565,1.6857,1.68415,1.68415,121400000.0
2009-01-09 20:09:00,1.68435,1.6851,1.68405,1.685,169800000.0
2009-01-09 20:10:00,1.68505,1.68595,1.685,1.68555,147800000.0
2009-01-09 20:11:00,1.6855,1.6855,1.68465,1.68485,120600000.0
2009-01-09 20:12:00,1.6848,1.6854,1.6848,1.6854,199800000.0
2009-01-09 20:13:00,1.6854,1.6854,1.6844,1.6846,240400000.0
2009-01-09 20:14:00,1.6846,1.6855,1.6846,1.68545,51400000.0
2009-01-09 20:15:00,1.68545,1.6858,1.6845,1.68505,213200000.0
2009-01-09 20:16:00,1.68505,1.6854,1.68505,1.68505,73600000.0
2009-01-09 20:17:00,1.685,1.6852,1.68465,1.68485,156200000.0
2009-01-09 20:18:00,1.68485,1.68495,1.6844,1.6846,96000000.0
2009-01-09 20:19:00,1.68465,1.68515,1.68465,1.68505,108400000.0
2009-01-09 20:20:00,1.68505,1.68585,1.68495,1.6858,187000000.0
2009-01-09 20:21:00,1.68585,1.68615,1.6854,1.6858,85000000.0
2009-01-09 20:22:00,1.6859,1.68625,1.6858,1.68615,14400000.0
2009-01-09 20:23:00,1.686,1.6861,1.68505,1.6857,142400000.0
2009-01-09 20:24:00,1.6856,1.68645,1.6853,1.68635,163600000.0
2009-01-09 20:25:00,1.68635,1.68715,1.68635,1.6869,254800000.0
2009-01-09 20:26:00,1.6869,1.68775,1.6864,1.6872,182600000.0
2009-01-09 20:27:00,1.68725,1.68805,1.68675,1.6872,181400000.0
2009-01-09 20:28:00,1.6873,1.68775,1.6869,1.687,83200000.0
2009-01-09 20:29:00,1.68705,1.6875,1.6869,1.68735,78400000.0
2009-01-09 20:30:00,1.68725,1.6882,1.68725,1.68775,136600000.0
2009-01-09 20:31:00,1.68775,1.68785,1.68635,1.68645,263800000.0
2009-01-09 20:32:00,1.68635,1.68715,1.6862,1.68685,276800000.0
2009-01-09 20:33:00,1.6869,1.68765,1.6864,1.6872,502600000.0
2009-01-09 20:34:00,1.6873,1.68785,1.687,1.6872,270200000.0
2009-01-09 20:35:00,1.68725,1.68795,1.6869,1.6875,326600000.0
2009-01-09 20:36:00,1.6875,1.6878,1.68655,1.68695,239800000.0
2009-01-09 20:37:00,1.68705,1.6877,1.68665,1.68665,242600000.0
2009-01-09 20:38:00,1.68665,1.68665,1.686,1.6863,154600000.0
2009-01-09 20:39:00,1.68635,1.6869,1.6859,1.6864,299400000.0
2009-01-09 20:40:00,1.6864,1.6866,1.68595,1.68645,155600000.0
2009-01-09 20:41:00,1.6864,1.68685,1.68615,1.6864,232800000.0
2009-01-09 20:42:00,1.6864,1.6869,1.6864,1.68675,131600000.0
2009-01-09 20:43:00,1.68675,1.6877,1.68635,1.6875,286200000.0
2009-01-09 20:44:00,1.6874,1.6877,1.6872,1.6872,250600000.0
2009-01-09 20:45:00,1.6872,1.68745,1.68705,1.6873,85600000.0
2009-01-09 20:46:00,1.68735,1.68745,1.6864,1.6865,122800000.0
2009-01-09 20:47:00,1.6865,1.6869,1.68605,1.68605,359800000.0
2009-01-09 20:48:00,1.68605,1.68675,1.68605,1.68665,105600000.0
2009-01-09 20:49:00,1.6866,1.6873,1.6866,1.6872,114800000.0
2009-01-09 20:50:00,1.68725,1.68765,1.68705,1.68765,255000000.0
2009-01-09 20:51:00,1.68775,1.6879,1.6871,1.6872,266000000.0
2009-01-09 20:52:00,1.68715,1.68815,1.6871,1.68725,190800000.0
2009-01-09 20:53:00,1.6873,1.68775,1.6873,1.6876,120000000.0
2009-01-09 20:54:00,1.6877,1.68795,1.6875,1.68795,160400000.0
2009-01-09 20:55:00,1.68805,1.6881,1.6873,1.6876,127600000.0
2009-01-09 20:56:00,1.68755,1.6879,1.68715,1.68725,131200000.0
2009-01-09 20:57:00,1.6871,1.6882,1.68705,1.6879,196800000.0
2009-01-09 20:58:00,1.68775,1.6882,1.68745,1.6877,251400000.0
2009-01-09 20:59:00,1.6877,1.68785,1.6873,1.68745,148600000.0
2009-01-09 21:00:00,1.68745,1.68765,1.68735,1.6876,226600000.0
2009-01-09 21:01:00,1.6876,1.68795,1.68745,1.68795,182200000.0
2009-01-09 21:02:00,1.68795,1.68795,1.68745,1.68785,285200000.0
2009-01-09 21:03:00,1.68785,1.68825,1.6876,1.6877,161400000.0
2009-01-09 21:04:00,1.68765,1.6878,1.6876,1.68765,92200000.0
2009-01-09 21:05:00,1.68755,1.68795,1.68755,1.68785,60200000.0
2009-01-09 21:06:00,1.6875,1.6897,1.6873,1.6897,290200000.0
2009-01-09 21:07:00,1.68975,1.6904,1.6895,1.6903,157000000.0
2009-01-09 21:08:00,1.69045,1.6911,1.6902,1.6911,158800000.0
2009-01-09 21:09:00,1.69145,1.69145,1.69065,1.6908,202000000.0
2009-01-09 21:10:00,1.69085,1.69095,1.69035,1.6906,157000000.0
2009-01-09 21:11:00,1.6906,1.69085,1.69025,1.69085,46400000.0
2009-01-09 21:12:00,1.69095,1.69125,1.69005,1.69035,140200000.0
2009-01-09 21:13:00,1.69035,1.69035,1.6893,1.68965,232200000.0
2009-01-09 21:14:00,1.6896,1.6902,1.6896,1.68985,98000000.0
2009-01-09 21:15:00,1.69005,1.6901,1.6899,1.6901,44800000.0
2009-01-09 21:16:00,1.6902,1.69065,1.69015,1.69065,53600000.0
2009-01-09 21:17:00,1.69065,1.69075,1.6906,1.6907,82400000.0
2009-01-09 21:18:00,1.69065,1.69085,1.69055,1.69055,88600000.0
2009-01-09 21:19:00,1.69065,1.6907,1.69055,1.69055,54000000.0
2009-01-09 21:20:00,1.6906,1.69075,1.69035,1.6904,83400000.0
2009-01-09 21:21:00,1.69045,1.69055,1.6904,1.69045,28800000.0
2009-01-09 21:22:00,1.6904,1.6906,1.6903,1.69055,25600000.0
2009-01-09 21:23:00,1.6906,1.6907,1.69,1.69045,231400000.0
2009-01-09 21:24:00,1.69055,1.6916,1.69045,1.6911,190800000.0
2009-01-09 21:25:00,1.69115,1.6922,1.6911,1.69175,194000000.0
2009-01-09 21:26:00,1.6919,1.69205,1.6912,1.69205,93600000.0
2009-01-09 21:27:00,1.69165,1.6945,1.6916,1.6918,117200000.0
2009-01-09 21:28:00,1.69175,1.69245,1.69065,1.6914,177600000.0
2009-01-09 21:29:00,1.69135,1.6918,1.69095,1.69095,140800000.0
2009-01-09 21:30:00,1.6909,1.69185,1.69065,1.69145,137200000.0
2009-01-09 21:31:00,1.6913,1.6916,1.69095,1.6916,94600000.0
2009-01-09 21:32:00,1.6916,1.69185,1.691,1.6914,132400000.0
2009-01-09 21:33:00,1.6913,1.69165,1.6911,1.6911,112400000.0
2009-01-09 21:34:00,1.6911,1.6914,1.69065,1.6911,143600000.0
2009-01-09 21:35:00,1.69125,1.6913,1.6911,1.69125,152200000.0
2009-01-09 21:36:00,1.69135,1.69135,1.6904,1.69065,314800000.0
2009-01-09 21:37:00,1.6906,1.69115,1.6906,1.69105,117800000.0
2009-01-09 21:38:00,1.69105,1.69125,1.691,1.69125,77600000.0
2009-01-09 21:39:00,1.69115,1.69125,1.69105,1.6911,34400000.0
2009-01-09 21:40:00,1.69095,1.69105,1.6907,1.6908,42200000.0
2009-01-09 21:41:00,1.69085,1.69085,1.69025,1.69025,54400000.0
2009-01-09 21:42:00,1.69025,1.69025,1.68985,1.6901,42000000.0
2009-01-09 21:43:00,1.6901,1.6901,1.6894,1.68995,122400000.0
2009-01-09 21:44:00,1.69,1.6902,1.68975,1.6899,102600000.0
2009-01-09 21:45:00,1.68985,1.68995,1.6892,1.68925,154200000.0
2009-01-09 21:46:00,1.68925,1.68945,1.6885,1.68945,313400000.0
2009-01-09 21:47:00,1.68945,1.68945,1.6883,1.6891,240600000.0
2009-01-09 21:48:00,1.6891,1.68915,1.6889,1.689,153600000.0
2009-01-09 21:49:00,1.68905,1.6891,1.68855,1.68885,207800000.0
2009-01-09 21:50:00,1.68875,1.6899,1.68875,1.6898,312600000.0
2009-01-09 21:51:00,1.6898,1.68985,1.6894,1.68945,161400000.0
2009-01-09 21:52:00,1.6897,1.6899,1.6895,1.6898,45600000.0
2009-01-09 21:53:00,1.6899,1.68995,1.6896,1.6896,35200000.0
2009-01-09 21:54:00,1.68965,1.68985,1.689,1.68925,70400000.0
2009-01-09 21:55:00,1.6893,1.68935,1.68845,1.6886,116600000.0
2009-01-09 21:56:00,1.68855,1.68885,1.68825,1.68885,75400000.0
2009-01-09 21:57:00,1.68875,1.689,1.6872,1.6872,137200000.0
2009-01-09 21:58:00,1.68715,1.6875,1.6865,1.68655,120400000.0
2009-01-09 21:59:00,1.68665,1.687,1.68635,1.687,91400000.0
2009-01-09 22:00:00,1.687,1.68735,1.68675,1.6872,118200000.0
2009-01-09 22:01:00,1.6874,1.6882,1.68715,1.6882,121600000.0
2009-01-09 22:02:00,1.68825,1.6891,1.6882,1.68875,183600000.0
2009-01-09 22:03:00,1.6888,1.68885,1.6878,1.68795,110200000.0
2009-01-09 22:04:00,1.688,1.6888,1.688,1.68875,163600000.0
2009-01-09 22:05:00,1.68875,1.6888,1.68795,1.68805,250400000.0
2009-01-09 22:06:00,1.6881,1.6881,1.6876,1.68765,89000000.0
2009-01-09 22:07:00,1.6877,1.6885,1.6877,1.6885,88800000.0
2009-01-09 22:08:00,1.68845,1.6889,1.68825,1.6885,115600000.0
2009-01-09 22:09:00,1.6885,1.6886,1.68835,1.68845,16000000.0
2009-01-09 22:10:00,1.68845,1.68845,1.6884,1.6884,17600000.0
2009-01-09 22:11:00,1.6883,1.6884,1.6872,1.6872,192400000.0
2009-01-09 22:12:00,1.6872,1.6873,1.6872,1.6873,122200000.0
2009-01-09 22:13:00,1.6873,1.68735,1.68685,1.6869,71200000.0
2009-01-09 22:14:00,1.6869,1.68765,1.68685,1.68745,90800000.0
2009-01-09 22:15:00,1.6877,1.6878,1.68735,1.6878,154200000.0
2009-01-09 22:16:00,1.6877,1.68815,1.6876,1.68805,57200000.0
2009-01-09 22:17:00,1.6881,1.6882,1.68755,1.688,205800000.0
2009-01-09 22:18:00,1.68805,1.6883,1.6877,1.68775,54600000.0
2009-01-09 22:19:00,1.6878,1.6882,1.6878,1.6879,54400000.0
2009-01-09 22:20:00,1.68775,1.68775,1.6873,1.6874,67600000.0
2009-01-09 22:21:00,1.68725,1.68775,1.68725,1.68765,81000000.0
2009-01-09 22:22:00,1.6877,1.6877,1.68745,1.68745,35400000.0
2009-01-09 22:23:00,1.6875,1.6875,1.6873,1.6873,43000000.0
2009-01-09 22:24:00,1.6873,1.68785,1.6873,1.68785,129600000.0
2009-01-09 22:25:00,1.68785,1.6881,1.6874,1.6881,132200000.0
2009-01-09 22:26:00,1.6881,1.6883,1.68755,1.68765,80200000.0
2009-01-09 22:27:00,1.68765,1.68785,1.6876,1.68785,35200000.0
2009-01-09 22:28:00,1.6877,1.68795,1.6876,1.68785,24800000.0
2009-01-09 22:29:00,1.68785,1.68785,1.68695,1.6874,129600000.0
2009-01-09 22:30:00,1.68735,1.68785,1.6867,1.6878,147600000.0
2009-01-09 22:31:00,1.6878,1.68825,1.6878,1.6881,105800000.0
2009-01-09 22:32:00,1.68815,1.6887,1.68775,1.68795,181400000.0
2009-01-09 22:33:00,1.68805,1.6885,1.68755,1.6885,104400000.0
2009-01-09 22:34:00,1.68845,1.68855,1.68845,1.68845,46400000.0
2009-01-09 22:35:00,1.68835,1.68855,1.68835,1.68855,42400000.0
2009-01-09 22:36:00,1.68855,1.68865,1.68825,1.6884,135600000.0
2009-01-09 22:37:00,1.68835,1.68895,1.68835,1.68835,111800000.0
2009-01-09 22:38:00,1.68835,1.68895,1.6881,1.6886,279600000.0
2009-01-09 22:39:00,1.68865,1.68875,1.68855,1.6886,73000000.0
2009-01-09 22:40:00,1.6887,1.6889,1.68835,1.68835,117800000.0
2009-01-09 22:41:00,1.6885,1.6887,1.6883,1.6887,304800000.0
2009-01-09 22:42:00,1.68875,1.68875,1.6879,1.68795,116000000.0
2009-01-09 22:43:00,1.6879,1.68975,1.68775,1.68935,214200000.0
2009-01-09 22:44:00,1.68885,1.6896,1.6887,1.68905,130600000.0
2009-01-09 22:45:00,1.68915,1.6898,1.68915,1.68935,112400000.0
2009-01-09 22:46:00,1.6894,1.6896,1.68925,1.68925,383200000.0
2009-01-09 22:47:00,1.68925,1.6894,1.68885,1.68925,227400000.0
2009-01-09 22:48:00,1.6894,1.6898,1.6887,1.68905,115000000.0
2009-01-09 22:49:00,1.68925,1.68925,1.6888,1.68915,86800000.0
2009-01-09 22:50:00,1.68905,1.69,1.68905,1.6898,108600000.0
2009-01-09 22:51:00,1.6899,1.69095,1.68955,1.68995,228400000.0
2009-01-09 22:52:00,1.69005,1.69095,1.68995,1.6901,241600000.0
2009-01-09 22:53:00,1.69,1.6901,1.6893,1.6898,103400000.0
2009-01-09 22:54:00,1.6898,1.6903,1.6892,1.6892,124200000.0
2009-01-09 22:55:00,1.68915,1.68915,1.688,1.6881,96200000.0
2009-01-09 22:56:00,1.68805,1.6882,1.6875,1.6882,124400000.0
2009-01-09 22:57:00,1.68825,1.6897,1.68815,1.6897,178200000.0
2009-01-09 22:58:00,1.69,1.69025,1.6899,1.69015,30400000.0
2009-01-09 22:59:00,1.6902,1.6902,1.68925,1.68935,126400000.0
2009-01-09 23:00:00,1.68925,1.6893,1.68915,1.6893,65000000.0
2009-01-09 23:01:00,1.68935,1.68945,1.68855,1.6889,53200000.0
2009-01-09 23:02:00,1.6887,1.68925,1.6886,1.6889,51200000.0
2009-01-09 23:03:00,1.6889,1.68895,1.68795,1.6881,30400000.0
2009-01-09 23:04:00,1.6881,1.6881,1.68725,1.68725,101000000.0
2009-01-09 23:05:00,1.6873,1.6887,1.6867,1.6884,113600000.0
2009-01-09 23:06:00,1.68845,1.68915,1.687,1.68905,138600000.0
2009-01-09 23:07:00,1.6887,1.6887,1.6877,1.6887,67800000.0
2009-01-09 23:08:00,1.68865,1.68945,1.68865,1.6894,63400000.0
2009-01-09 23:09:00,1.68965,1.6909,1.68965,1.6908,156000000.0
2009-01-09 23:10:00,1.69035,1.69035,1.68895,1.68995,118600000.0
2009-01-09 23:11:00,1.6901,1.6902,1.6888,1.68935,160600000.0
2009-01-09 23:12:00,1.68935,1.6908,1.68935,1.6903,89200000.0
2009-01-09 23:13:00,1.69,1.69135,1.68985,1.6902,127600000.0
2009-01-09 23:14:00,1.6902,1.6903,1.68875,1.68905,109600000.0
2009-01-09 23:15:00,1.6895,1.6895,1.6887,1.68895,69600000.0
2009-01-09 23:16:00,1.6885,1.68915,1.6885,1.68915,51200000.0
2009-01-09 23:17:00,1.6893,1.6902,1.68925,1.6901,72400000.0
2009-01-09 23:18:00,1.6901,1.69085,1.69,1.6901,84800000.0
2009-01-09 23:19:00,1.6901,1.6901,1.68925,1.69,106600000.0
2009-01-09 23:20:00,1.68985,1.68985,1.6894,1.6895,43400000.0
2009-01-09 23:21:00,1.68965,1.6898,1.6896,1.6898,16000000.0
2009-01-09 23:22:00,1.69,1.69,1.68945,1.68975,51600000.0
2009-01-09 23:23:00,1.6897,1.68985,1.6895,1.6895,70000000.0
2009-01-09 23:24:00,1.6896,1.69005,1.6896,1.69,107200000.0
2009-01-09 23:25:00,1.69,1.69,1.68935,1.68985,169600000.0
2009-01-09 23:26:00,1.6896,1.68975,1.6896,1.68975,46200000.0
2009-01-09 23:27:00,1.6899,1.6901,1.68945,1.68945,121000000.0
2009-01-09 23:28:00,1.68945,1.6899,1.689,1.6897,107200000.0
2009-01-09 23:29:00,1.6897,1.69005,1.68925,1.68925,90600000.0
2009-01-09 23:30:00,1.68945,1.6895,1.6888,1.68945,86400000.0
2009-01-09 23:31:00,1.6893,1.6894,1.68845,1.6892,61600000.0
2009-01-09 23:32:00,1.68885,1.68885,1.6877,1.68835,127400000.0
2009-01-09 23:33:00,1.68845,1.68855,1.6878,1.68815,127400000.0
2009-01-09 23:34:00,1.68815,1.68845,1.68735,1.6877,42400000.0
2009-01-09 23:35:00,1.68795,1.68835,1.687,1.68835,42800000.0
2009-01-09 23:36:00,1.6885,1.68855,1.68795,1.68795,16800000.0
2009-01-09 23:37:00,1.688,1.68835,1.68755,1.68815,43000000.0
2009-01-09 23:38:00,1.68825,1.6884,1.6878,1.6881,44000000.0
2009-01-09 23:39:00,1.68815,1.6886,1.68635,1.6872,89200000.0
2009-01-09 23:40:00,1.68725,1.68795,1.6869,1.68765,57600000.0
2009-01-09 23:41:00,1.68765,1.68815,1.6875,1.68805,71600000.0
2009-01-09 23:42:00,1.68805,1.6885,1.68805,1.6884,40600000.0
2009-01-09 23:43:00,1.6884,1.6884,1.68765,1.6877,150600000.0
2009-01-09 23:44:00,1.6877,1.68785,1.6875,1.68785,52800000.0
2009-01-09 23:45:00,1.68785,1.68835,1.6875,1.6879,133600000.0
2009-01-09 23:46:00,1.68795,1.68805,1.68785,1.68795,34800000.0
2009-01-09 23:47:00,1.68795,1.68795,1.68745,1.6878,58400000.0
2009-01-09 23:48:00,1.6878,1.68785,1.6878,1.68785,18000000.0
2009-01-09 23:49:00,1.68775,1.68815,1.68765,1.68775,71600000.0
2009-01-09 23:50:00,1.68765,1.68825,1.68745,1.6881,69800000.0
2009-01-09 23:51:00,1.68835,1.68925,1.6882,1.68855,133800000.0
2009-01-09 23:52:00,1.68855,1.6886,1.68785,1.68835,189800000.0
2009-01-09 23:53:00,1.6885,1.68855,1.68845,1.68845,50400000.0
2009-01-09 23:54:00,1.6886,1.68865,1.68815,1.6886,107400000.0
2009-01-09 23:55:00,1.68875,1.68875,1.68855,1.68855,33200000.0
2009-01-09 23:56:00,1.6888,1.68915,1.6888,1.68895,29800000.0
2009-01-09 23:57:00,1.689,1.6897,1.6884,1.6897,135800000.0
2009-01-09 23:58:00,1.6897,1.6898,1.68675,1.6871,98000000.0
2009-01-09 23:59:00,1.6871,1.68745,1.6868,1.68745,31600000.0
2009-01-12 00:00:00,1.6822,1.68235,1.6822,1.6822,4000000.0
2009-01-12 00:01:00,1.6823,1.6826,1.68165,1.68185,17000000.0
2009-01-12 00:02:00,1.6819,1.6828,1.68185,1.68265,19000000.0
2009-01-12 00:03:00,1.68335,1.68335,1.6833,1.6833,2000000.0
2009-01-12 00:04:00,1.6834,1.6834,1.6834,1.6834,1000000.0
2009-01-12 00:05:00,1.6835,1.6835,1.6835,1.6835,1000000.0
2009-01-12 00:06:00,1.6826,1.68315,1.6826,1.68305,11600000.0
2009-01-12 00:07:00,1.6831,1.6846,1.6831,1.68435,21000000.0
2009-01-12 00:08:00,1.68415,1.6842,1.68345,1.68375,12000000.0
2009-01-12 00:09:00,1.68375,1.6841,1.68375,1.6841,2000000.0
2009-01-12 00:10:00,1.6843,1.6847,1.6843,1.6845,12000000.0
2009-01-12 00:11:00,1.68445,1.68445,1.6838,1.6838,7000000.0
2009-01-12 00:12:00,1.6841,1.68485,1.6841,1.68485,8000000.0
2009-01-12 00:13:00,1.68385,1.68385,1.6814,1.6819,61000000.0
2009-01-12 00:14:00,1.68195,1.68195,1.68015,1.6806,50800000.0
2009-01-12 00:15:00,1.6806,1.6806,1.6806,1.6806,1000000.0
2009-01-12 00:16:00,1.68075,1.6814,1.68075,1.6811,14200000.0
2009-01-12 00:17:00,1.6807,1.6811,1.68065,1.68065,6800000.0
2009-01-12 00:18:00,1.68065,1.68095,1.68065,1.6808,27200000.0
2009-01-12 00:19:00,1.6808,1.6811,1.6807,1.68085,50600000.0
2009-01-12 00:20:00,1.6809,1.6809,1.68085,1.68085,3200000.0
2009-01-12 00:21:00,1.6808,1.6809,1.6807,1.68085,27400000.0
2009-01-12 00:22:00,1.6808,1.68085,1.6807,1.68085,21600000.0
2009-01-12 00:23:00,1.6808,1.6808,1.6808,1.6808,4800000.0
2009-01-12 00:24:00,1.6808,1.68085,1.6808,1.68085,6400000.0
2009-01-12 00:25:00,1.6808,1.68085,1.6808,1.6808,4800000.0
2009-01-12 00:26:00,1.68085,1.68085,1.6808,1.68085,6400000.0
2009-01-12 00:27:00,1.6808,1.68085,1.6807,1.6807,11200000.0
2009-01-12 00:28:00,1.68085,1.68085,1.6808,1.6808,3200000.0
2009-01-12 00:29:00,1.6807,1.6807,1.6807,1.6807,1600000.0
2009-01-12 00:30:00,1.6806,1.68065,1.68035,1.6804,10600000.0
2009-01-12 00:31:00,1.68045,1.68045,1.68045,1.68045,1600000.0
2009-01-12 00:32:00,1.68045,1.6807,1.68045,1.6807,8000000.0
2009-01-12 00:33:00,1.6809,1.68095,1.68075,1.68075,9600000.0
2009-01-12 00:34:00,1.68085,1.6809,1.68085,1.6809,3200000.0
2009-01-12 00:35:00,1.6806,1.68095,1.68033,1.68063,102400000.0
2009-01-12 00:36:00,1.68105,1.68105,1.68105,1.68105,1600000.0
2009-01-12 00:37:00,1.68058,1.68065,1.68043,1.68058,16000000.0
2009-01-12 00:38:00,1.68095,1.68095,1.6806,1.6806,4800000.0
2009-01-12 00:39:00,1.6807,1.6807,1.6807,1.6807,3200000.0
2009-01-12 00:40:00,1.6806,1.6809,1.68055,1.6808,10400000.0
2009-01-12 00:41:00,1.68075,1.6809,1.6807,1.6807,11600000.0
2009-01-12 00:42:00,1.6807,1.6807,1.6807,1.6807,3200000.0
2009-01-12 00:43:00,1.6809,1.6811,1.6807,1.68105,17200000.0
2009-01-12 00:44:00,1.6811,1.68135,1.68055,1.681,52000000.0
2009-01-12 00:45:00,1.68105,1.68105,1.68045,1.6806,9600000.0
2009-01-12 00:46:00,1.6806,1.6806,1.6806,1.6806,3200000.0
2009-01-12 00:47:00,1.6806,1.6806,1.6805,1.6805,3200000.0
2009-01-12 00:48:00,1.68045,1.68055,1.68015,1.68045,54000000.0
2009-01-12 00:49:00,1.6804,1.68045,1.68005,1.6803,79800000.0
2009-01-12 00:50:00,1.68015,1.6805,1.68005,1.6804,101000000.0
2009-01-12 00:51:00,1.6806,1.681,1.6806,1.681,12600000.0
2009-01-12 00:52:00,1.68105,1.68105,1.68105,1.68105,1600000.0
2009-01-12 00:53:00,1.68115,1.6814,1.6809,1.6809,12400000.0
2009-01-12 00:54:00,1.681,1.681,1.67975,1.6802,14600000.0
2009-01-12 00:55:00,1.68025,1.68075,1.68025,1.68075,7400000.0
2009-01-12 00:56:00,1.6807,1.6807,1.68005,1.68005,28800000.0
2009-01-12 00:57:00,1.68,1.68015,1.6798,1.67985,52000000.0
2009-01-12 00:58:00,1.67995,1.6801,1.67845,1.67845,77400000.0
2009-01-12 00:59:00,1.6779,1.67795,1.67445,1.6746,171800000.0
2009-01-12 01:00:00,1.6746,1.6746,1.6731,1.6743,100800000.0
2009-01-12 01:01:00,1.6745,1.67475,1.6739,1.67435,75800000.0
2009-01-12 01:02:00,1.67435,1.6765,1.6741,1.6762,114400000.0
2009-01-12 01:03:00,1.6763,1.6769,1.6755,1.6756,54000000.0
2009-01-12 01:04:00,1.67565,1.67675,1.67565,1.67635,81800000.0
2009-01-12 01:05:00,1.6767,1.6771,1.67575,1.676,67800000.0
2009-01-12 01:06:00,1.67585,1.6762,1.67505,1.67525,24800000.0
2009-01-12 01:07:00,1.67545,1.677,1.6754,1.6766,58400000.0
2009-01-12 01:08:00,1.67655,1.67765,1.67555,1.6759,50400000.0
2009-01-12 01:09:00,1.67575,1.67695,1.67575,1.6769,30200000.0
2009-01-12 01:10:00,1.6769,1.6771,1.6769,1.6771,5000000.0
2009-01-12 01:11:00,1.67675,1.6772,1.67665,1.67705,11000000.0
2009-01-12 01:12:00,1.677,1.6813,1.6768,1.67955,75000000.0
2009-01-12 01:13:00,1.67985,1.68115,1.67885,1.6798,96600000.0
2009-01-12 01:14:00,1.6796,1.68,1.67895,1.6799,24000000.0
2009-01-12 01:15:00,1.6803,1.6814,1.6793,1.6814,47800000.0
2009-01-12 01:16:00,1.6814,1.682,1.6808,1.68125,77200000.0
2009-01-12 01:17:00,1.6815,1.68325,1.6811,1.68205,104000000.0
2009-01-12 01:18:00,1.6821,1.68285,1.68145,1.6826,90200000.0
2009-01-12 01:19:00,1.68235,1.68245,1.6821,1.6821,50200000.0
2009-01-12 01:20:00,1.6822,1.68225,1.6816,1.6816,23800000.0
2009-01-12 01:21:00,1.6816,1.6826,1.6816,1.6826,32800000.0
2009-01-12 01:22:00,1.6826,1.68275,1.68195,1.68225,41600000.0
2009-01-12 01:23:00,1.68185,1.68265,1.68135,1.68255,27200000.0
2009-01-12 01:24:00,1.6824,1.6827,1.6824,1.6827,45800000.0
2009-01-12 01:25:00,1.6827,1.6827,1.6822,1.68225,39400000.0
2009-01-12 01:26:00,1.68235,1.6829,1.68235,1.6824,28800000.0
2009-01-12 01:27:00,1.68245,1.6827,1.6821,1.6827,25600000.0
2009-01-12 01:28:00,1.6827,1.6827,1.68265,1.68265,12800000.0
2009-01-12 01:29:00,1.6827,1.68275,1.6825,1.6826,39400000.0
2009-01-12 01:30:00,1.68265,1.68265,1.68255,1.68255,14400000.0
2009-01-12 01:31:00,1.68265,1.6827,1.68185,1.6827,43400000.0
2009-01-12 01:32:00,1.6827,1.6827,1.6814,1.68155,38600000.0
2009-01-12 01:33:00,1.68155,1.6821,1.68095,1.68165,59000000.0
2009-01-12 01:34:00,1.6817,1.68205,1.68155,1.6819,36800000.0
2009-01-12 01:35:00,1.6822,1.68225,1.68155,1.6822,27200000.0
2009-01-12 01:36:00,1.6822,1.68235,1.6814,1.68155,29000000.0
2009-01-12 01:37:00,1.68175,1.68175,1.68175,1.68175,4800000.0
2009-01-12 01:38:00,1.68175,1.68175,1.6817,1.6817,11200000.0
2009-01-12 01:39:00,1.68155,1.68155,1.68095,1.6811,40000000.0
2009-01-12 01:40:00,1.68155,1.68165,1.6811,1.6811,42600000.0
2009-01-12 01:41:00,1.6811,1.6814,1.6811,1.6814,36800000.0
2009-01-12 01:42:00,1.68155,1.68195,1.6815,1.68155,26400000.0
2009-01-12 01:43:00,1.6818,1.68205,1.6816,1.6816,27200000.0
2009-01-12 01:44:00,1.6816,1.6816,1.6816,1.6816,6400000.0
2009-01-12 01:45:00,1.68165,1.6821,1.68045,1.68105,92600000.0
2009-01-12 01:46:00,1.6813,1.6816,1.681,1.68125,46000000.0
2009-01-12 01:47:00,1.68085,1.681,1.68065,1.68065,12000000.0
2009-01-12 01:48:00,1.6808,1.6811,1.6808,1.6811,3200000.0
2009-01-12 01:49:00,1.681,1.68125,1.681,1.68125,19800000.0
2009-01-12 01:50:00,1.681,1.682,1.6806,1.68085,94200000.0
2009-01-12 01:51:00,1.68105,1.68165,1.681,1.68155,88200000.0
2009-01-12 01:52:00,1.6816,1.6817,1.6801,1.6807,79000000.0
2009-01-12 01:53:00,1.6807,1.68135,1.6807,1.68115,46200000.0
2009-01-12 01:54:00,1.6812,1.68145,1.68105,1.68105,39400000.0
2009-01-12 01:55:00,1.68095,1.6811,1.6801,1.68085,44800000.0
2009-01-12 01:56:00,1.68075,1.6813,1.6802,1.6813,87200000.0
2009-01-12 01:57:00,1.6815,1.6815,1.68005,1.6806,65600000.0
2009-01-12 01:58:00,1.68065,1.68065,1.68025,1.6804,24000000.0
2009-01-12 01:59:00,1.68045,1.68045,1.6804,1.6804,11200000.0
2009-01-12 02:00:00,1.6803,1.6813,1.68025,1.6812,62400000.0
2009-01-12 02:01:00,1.68115,1.6818,1.68115,1.6813,72000000.0
2009-01-12 02:02:00,1.68125,1.6816,1.68005,1.6815,76800000.0
2009-01-12 02:03:00,1.6815,1.6817,1.6802,1.6817,62400000.0
2009-01-12 02:04:00,1.68175,1.68175,1.68025,1.6803,78400000.0
2009-01-12 02:05:00,1.6803,1.68155,1.6802,1.68155,124800000.0
2009-01-12 02:06:00,1.68145,1.68145,1.6804,1.6809,96800000.0
2009-01-12 02:07:00,1.68095,1.6814,1.6807,1.6811,126400000.0
2009-01-12 02:08:00,1.6811,1.68125,1.68105,1.68125,51200000.0
2009-01-12 02:09:00,1.68125,1.68195,1.6809,1.6813,116800000.0
2009-01-12 02:10:00,1.6813,1.6813,1.6801,1.68095,134400000.0
2009-01-12 02:11:00,1.681,1.681,1.67975,1.6801,97600000.0
2009-01-12 02:12:00,1.6801,1.6803,1.67925,1.67945,110000000.0
2009-01-12 02:13:00,1.6797,1.6801,1.67965,1.67965,41600000.0
2009-01-12 02:14:00,1.67965,1.67965,1.6787,1.679,118000000.0
2009-01-12 02:15:00,1.67925,1.6795,1.6788,1.67945,360000000.0
2009-01-12 02:16:00,1.67945,1.68,1.679,1.67995,147200000.0
2009-01-12 02:17:00,1.6801,1.6808,1.6799,1.6808,182400000.0
2009-01-12 02:18:00,1.6809,1.68165,1.68,1.6801,488000000.0
2009-01-12 02:19:00,1.6801,1.6802,1.68,1.68005,105600000.0
2009-01-12 02:20:00,1.68005,1.68005,1.6794,1.6794,22400000.0
2009-01-12 02:21:00,1.6795,1.68005,1.6794,1.6794,17600000.0
2009-01-12 02:22:00,1.6794,1.68025,1.6794,1.6799,86400000.0
2009-01-12 02:23:00,1.6799,1.6803,1.6799,1.6803,32000000.0
2009-01-12 02:24:00,1.6803,1.68085,1.68015,1.68085,22400000.0
2009-01-12 02:25:00,1.68075,1.68085,1.68075,1.68085,3200000.0
2009-01-12 02:26:00,1.6809,1.6809,1.68085,1.68085,6400000.0
2009-01-12 02:27:00,1.68095,1.68155,1.68095,1.6814,8000000.0
2009-01-12 02:28:00,1.6815,1.683,1.68145,1.6827,86400000.0
2009-01-12 02:29:00,1.68265,1.6828,1.68265,1.68265,54400000.0
2009-01-12 02:30:00,1.6826,1.6827,1.6817,1.68195,28800000.0
2009-01-12 02:31:00,1.68195,1.6821,1.68195,1.682,14400000.0
2009-01-12 02:32:00,1.6824,1.6824,1.68215,1.68225,36800000.0
2009-01-12 02:33:00,1.6822,1.68235,1.6822,1.68235,17600000.0
2009-01-12 02:34:00,1.68235,1.6826,1.6813,1.6823,62400000.0
2009-01-12 02:35:00,1.6823,1.6824,1.6821,1.6824,56000000.0
2009-01-12 02:36:00,1.6824,1.6824,1.6814,1.68215,76200000.0
2009-01-12 02:37:00,1.68215,1.68225,1.68145,1.6815,70400000.0
2009-01-12 02:38:00,1.68155,1.6817,1.68055,1.6812,79600000.0
2009-01-12 02:39:00,1.6808,1.68175,1.6806,1.681,63400000.0
2009-01-12 02:40:00,1.6812,1.68235,1.6806,1.6816,94400000.0
2009-01-12 02:41:00,1.6816,1.6817,1.68145,1.68165,29200000.0
2009-01-12 02:42:00,1.68165,1.6817,1.68115,1.68115,14400000.0
2009-01-12 02:43:00,1.68125,1.6815,1.6812,1.6815,30400000.0
2009-01-12 02:44:00,1.6816,1.6817,1.681,1.6812,126400000.0
2009-01-12 02:45:00,1.6813,1.68165,1.68095,1.6813,167400000.0
2009-01-12 02:46:00,1.68135,1.68165,1.68095,1.68165,35200000.0
2009-01-12 02:47:00,1.68165,1.6817,1.68165,1.68165,6400000.0
2009-01-12 02:48:00,1.68155,1.68155,1.68075,1.68105,94400000.0
2009-01-12 02:49:00,1.68105,1.68165,1.68105,1.6816,51200000.0
2009-01-12 02:50:00,1.68165,1.68165,1.6809,1.68125,180000000.0
2009-01-12 02:51:00,1.68125,1.68155,1.68125,1.68155,70400000.0
2009-01-12 02:52:00,1.6817,1.68185,1.6814,1.68155,38400000.0
2009-01-12 02:53:00,1.68155,1.68155,1.6809,1.68115,45800000.0
2009-01-12 02:54:00,1.6806,1.68085,1.6806,1.6807,88000000.0
2009-01-12 02:55:00,1.68085,1.68085,1.68085,1.68085,4800000.0
2009-01-12 02:56:00,1.6806,1.6811,1.6806,1.6811,77600000.0
2009-01-12 02:57:00,1.6813,1.6814,1.6813,1.68135,91200000.0
2009-01-12 02:58:00,1.68135,1.6823,1.68125,1.68195,51200000.0
2009-01-12 02:59:00,1.6818,1.68215,1.6815,1.6821,207400000.0
2009-01-12 03:00:00,1.68235,1.6825,1.68185,1.68245,54400000.0
2009-01-12 03:01:00,1.6825,1.68265,1.6819,1.68195,32000000.0
2009-01-12 03:02:00,1.68245,1.6829,1.68185,1.68265,108800000.0
2009-01-12 03:03:00,1.68265,1.6832,1.6825,1.68295,67200000.0
2009-01-12 03:04:00,1.68295,1.68295,1.6824,1.68275,30400000.0
2009-01-12 03:05:00,1.68275,1.68335,1.6823,1.68305,52600000.0
2009-01-12 03:06:00,1.68255,1.6839,1.68245,1.68315,107200000.0
2009-01-12 03:07:00,1.68345,1.6837,1.68345,1.68345,16000000.0
2009-01-12 03:08:00,1.68345,1.6839,1.68325,1.68345,57600000.0
2009-01-12 03:09:00,1.68345,1.68345,1.68335,1.68335,16000000.0
2009-01-12 03:10:00,1.6835,1.6841,1.6834,1.68365,80200000.0
2009-01-12 03:11:00,1.68365,1.68365,1.68365,1.68365,11200000.0
2009-01-12 03:12:00,1.68365,1.68365,1.68365,1.68365,3200000.0
2009-01-12 03:13:00,1.68365,1.68365,1.6835,1.6835,19200000.0
2009-01-12 03:14:00,1.68345,1.68345,1.6833,1.6833,6400000.0
2009-01-12 03:15:00,1.6832,1.6832,1.68275,1.68315,12200000.0
2009-01-12 03:16:00,1.68315,1.68365,1.68275,1.6832,38400000.0
2009-01-12 03:17:00,1.6835,1.68435,1.6835,1.68435,56000000.0
2009-01-12 03:18:00,1.6843,1.6843,1.68225,1.68285,188800000.0
2009-01-12 03:19:00,1.68265,1.6839,1.68265,1.6839,60800000.0
2009-01-12 03:20:00,1.6839,1.6839,1.6836,1.6836,35200000.0
2009-01-12 03:21:00,1.6841,1.68465,1.68375,1.68425,32000000.0
2009-01-12 03:22:00,1.68425,1.6845,1.6839,1.68415,68800000.0
2009-01-12 03:23:00,1.6843,1.68435,1.6842,1.68435,28800000.0
2009-01-12 03:24:00,1.68435,1.68435,1.68365,1.68365,19200000.0
2009-01-12 03:25:00,1.68365,1.6838,1.6834,1.6834,40000000.0
2009-01-12 03:26:00,1.6836,1.68375,1.68355,1.68365,32000000.0
2009-01-12 03:27:00,1.68355,1.68365,1.68355,1.6836,6400000.0
2009-01-12 03:28:00,1.6836,1.6836,1.68275,1.6828,23400000.0
2009-01-12 03:29:00,1.68295,1.6835,1.68285,1.68285,17600000.0
2009-01-12 03:30:00,1.6829,1.68335,1.6829,1.68335,24000000.0
2009-01-12 03:31:00,1.68345,1.6835,1.68335,1.68335,6400000.0
2009-01-12 03:32:00,1.68345,1.68355,1.68285,1.68355,67200000.0
2009-01-12 03:33:00,1.68355,1.68365,1.6814,1.6819,152000000.0
2009-01-12 03:34:00,1.682,1.6827,1.6816,1.6824,303600000.0
2009-01-12 03:35:00,1.6826,1.6829,1.68125,1.6816,249600000.0
2009-01-12 03:36:00,1.6823,1.6823,1.68105,1.6818,192200000.0
2009-01-12 03:37:00,1.6821,1.68245,1.6821,1.68245,9600000.0
2009-01-12 03:38:00,1.6825,1.68255,1.6811,1.68125,41600000.0
2009-01-12 03:39:00,1.6813,1.6818,1.6812,1.6817,50400000.0
2009-01-12 03:40:00,1.6818,1.68185,1.6815,1.6818,33600000.0
2009-01-12 03:41:00,1.6818,1.68215,1.6815,1.68215,66600000.0
2009-01-12 03:42:00,1.6822,1.6825,1.68135,1.68235,127400000.0
2009-01-12 03:43:00,1.68235,1.6825,1.68235,1.68245,25600000.0
2009-01-12 03:44:00,1.68265,1.68265,1.68205,1.6821,28800000.0
2009-01-12 03:45:00,1.6821,1.6821,1.682,1.6821,22400000.0
2009-01-12 03:46:00,1.6823,1.6823,1.6821,1.6822,8000000.0
2009-01-12 03:47:00,1.682,1.6824,1.68185,1.6824,70400000.0
2009-01-12 03:48:00,1.6824,1.6826,1.6824,1.6826,17600000.0
2009-01-12 03:49:00,1.68254,1.68272,1.68223,1.6825,40000000.0
2009-01-12 03:50:00,1.68255,1.68255,1.6817,1.68225,34200000.0
2009-01-12 03:51:00,1.68215,1.6823,1.68215,1.68215,13400000.0
2009-01-12 03:52:00,1.6822,1.6822,1.68215,1.68215,3200000.0
2009-01-12 03:53:00,1.68215,1.68215,1.68175,1.6819,7000000.0
2009-01-12 03:54:00,1.68155,1.68155,1.68155,1.68155,1600000.0
2009-01-12 03:55:00,1.68175,1.68195,1.6814,1.6816,40000000.0
2009-01-12 03:56:00,1.68165,1.6818,1.6816,1.68175,35400000.0
2009-01-12 03:57:00,1.68175,1.68175,1.6816,1.6817,19800000.0
2009-01-12 03:58:00,1.68175,1.68175,1.68175,1.68175,6400000.0
2009-01-12 03:59:00,1.68175,1.6818,1.68175,1.68175,28400000.0
2009-01-12 04:00:00,1.68175,1.68175,1.68175,1.68175,11200000.0
2009-01-12 04:01:00,1.68175,1.6835,1.68175,1.68195,25800000.0
2009-01-12 04:02:00,1.68195,1.68205,1.6815,1.68185,23800000.0
2009-01-12 04:03:00,1.68185,1.68185,1.6817,1.6817,9600000.0
2009-01-12 04:04:00,1.6816,1.682,1.6814,1.6819,76800000.0
2009-01-12 04:05:00,1.68205,1.6822,1.682,1.682,9600000.0
2009-01-12 04:06:00,1.68205,1.68205,1.682,1.682,3200000.0
2009-01-12 04:07:00,1.68205,1.68205,1.68165,1.682,17600000.0
2009-01-12 04:08:00,1.6814,1.6817,1.6814,1.6817,4800000.0
2009-01-12 04:09:00,1.68185,1.682,1.6815,1.682,38400000.0
2009-01-12 04:10:00,1.682,1.68205,1.68125,1.6813,30400000.0
2009-01-12 04:11:00,1.6816,1.6816,1.6805,1.68065,15400000.0
2009-01-12 04:12:00,1.68065,1.6809,1.6805,1.68065,11200000.0
2009-01-12 04:13:00,1.68065,1.68065,1.68005,1.68055,18200000.0
2009-01-12 04:14:00,1.6808,1.6808,1.68065,1.6808,6400000.0
2009-01-12 04:15:00,1.68065,1.68115,1.68065,1.681,40000000.0
2009-01-12 04:16:00,1.681,1.6813,1.6809,1.6813,44800000.0
2009-01-12 04:17:00,1.6814,1.6823,1.6814,1.68225,46400000.0
2009-01-12 04:18:00,1.6823,1.6823,1.6814,1.6819,35600000.0
2009-01-12 04:19:00,1.6821,1.6823,1.6821,1.6823,12800000.0
2009-01-12 04:20:00,1.68225,1.68225,1.68225,1.68225,1600000.0
2009-01-12 04:21:00,1.6823,1.68295,1.68155,1.68175,37000000.0
2009-01-12 04:22:00,1.68112,1.68164,1.6807,1.68156,109400000.0
2009-01-12 04:23:00,1.6822,1.6822,1.6816,1.6816,4800000.0
2009-01-12 04:24:00,1.68094,1.68173,1.68082,1.68173,247400000.0
2009-01-12 04:25:00,1.6821,1.6821,1.6821,1.6821,1600000.0
2009-01-12 04:26:00,1.68215,1.68215,1.6814,1.6814,6400000.0
2009-01-12 04:27:00,1.6812,1.6812,1.6805,1.68085,22400000.0
2009-01-12 04:28:00,1.6809,1.6817,1.68075,1.68085,33000000.0
2009-01-12 04:29:00,1.68057,1.68084,1.68056,1.68065,108600000.0
2009-01-12 04:30:00,1.68082,1.68106,1.68056,1.68084,125400000.0
2009-01-12 04:31:00,1.68075,1.68085,1.68075,1.68085,5600000.0
2009-01-12 04:32:00,1.6809,1.68125,1.6809,1.68125,6400000.0
2009-01-12 04:33:00,1.6816,1.682,1.68125,1.68175,29600000.0
2009-01-12 04:34:00,1.6819,1.6819,1.6819,1.6819,1600000.0
2009-01-12 04:35:00,1.6818,1.682,1.68175,1.682,5000000.0
2009-01-12 04:36:00,1.682,1.6823,1.682,1.6823,12000000.0
2009-01-12 04:37:00,1.6824,1.6826,1.6824,1.6826,12000000.0
2009-01-12 04:38:00,1.6827,1.68275,1.6826,1.6827,8800000.0
2009-01-12 04:39:00,1.6826,1.6826,1.6826,1.6826,3200000.0
2009-01-12 04:40:00,1.6825,1.6825,1.6825,1.6825,1600000.0
2009-01-12 04:41:00,1.68217,1.68261,1.68217,1.68242,60000000.0
2009-01-12 04:42:00,1.6827,1.68415,1.68255,1.68255,32400000.0
2009-01-12 04:43:00,1.6829,1.6834,1.6829,1.68295,10600000.0
2009-01-12 04:44:00,1.6831,1.6831,1.6831,1.6831,1600000.0
2009-01-12 04:45:00,1.6831,1.68345,1.6826,1.68275,12800000.0
2009-01-12 04:46:00,1.68275,1.6832,1.68225,1.6832,32000000.0
2009-01-12 04:47:00,1.68335,1.6843,1.68335,1.6843,12000000.0
2009-01-12 04:48:00,1.68425,1.6843,1.68425,1.6843,16000000.0
2009-01-12 04:49:00,1.68425,1.6843,1.68385,1.68405,33600000.0
2009-01-12 04:50:00,1.68405,1.68435,1.68405,1.68425,18400000.0
2009-01-12 04:51:00,1.68445,1.68445,1.68435,1.68435,9600000.0
2009-01-12 04:52:00,1.68445,1.68495,1.6841,1.6849,33600000.0
2009-01-12 04:53:00,1.685,1.68505,1.68415,1.68415,14400000.0
2009-01-12 04:54:00,1.6845,1.68495,1.6843,1.68495,24000000.0
2009-01-12 04:55:00,1.685,1.685,1.6841,1.68485,19200000.0
2009-01-12 04:56:00,1.68485,1.68495,1.6841,1.6844,35200000.0
2009-01-12 04:57:00,1.68465,1.6851,1.68445,1.685,32000000.0
2009-01-12 04:58:00,1.68505,1.68505,1.68505,1.68505,8000000.0
2009-01-12 04:59:00,1.68505,1.6853,1.68505,1.6853,22400000.0
2009-01-12 05:00:00,1.6853,1.6853,1.6849,1.6852,14400000.0
2009-01-12 05:01:00,1.68525,1.6854,1.6852,1.6854,11200000.0
2009-01-12 05:02:00,1.6854,1.6854,1.68515,1.6853,24000000.0
2009-01-12 05:03:00,1.6853,1.6854,1.68485,1.68485,8000000.0
2009-01-12 05:04:00,1.68525,1.6854,1.68475,1.6852,27200000.0
2009-01-12 05:05:00,1.6853,1.6854,1.68415,1.68415,28200000.0
2009-01-12 05:06:00,1.6843,1.68485,1.6838,1.68395,49000000.0
2009-01-12 05:07:00,1.68395,1.68485,1.68395,1.68455,36800000.0
2009-01-12 05:08:00,1.684,1.6849,1.6838,1.6848,41600000.0
2009-01-12 05:09:00,1.6848,1.6848,1.68365,1.68415,47800000.0
2009-01-12 05:10:00,1.6846,1.6851,1.6846,1.68505,16000000.0
2009-01-12 05:11:00,1.68515,1.68525,1.685,1.685,25600000.0
2009-01-12 05:12:00,1.68505,1.68555,1.685,1.685,28800000.0
2009-01-12 05:13:00,1.685,1.68505,1.685,1.685,16600000.0
2009-01-12 05:14:00,1.685,1.6856,1.685,1.6855,32000000.0
2009-01-12 05:15:00,1.68545,1.68565,1.6851,1.68525,30400000.0
2009-01-12 05:16:00,1.6856,1.68595,1.68515,1.68595,43400000.0
2009-01-12 05:17:00,1.686,1.68605,1.685,1.68535,16000000.0
2009-01-12 05:18:00,1.6854,1.6866,1.6854,1.68655,115200000.0
2009-01-12 05:19:00,1.68645,1.68645,1.6857,1.686,21600000.0
2009-01-12 05:20:00,1.686,1.6865,1.68515,1.686,50400000.0
2009-01-12 05:21:00,1.6861,1.68625,1.6861,1.6861,7000000.0
2009-01-12 05:22:00,1.68605,1.68605,1.68565,1.68605,17200000.0
2009-01-12 05:23:00,1.6861,1.6861,1.68605,1.68605,7000000.0
2009-01-12 05:24:00,1.68605,1.68605,1.68605,1.68605,9600000.0
2009-01-12 05:25:00,1.68605,1.68605,1.6859,1.686,25600000.0
2009-01-12 05:26:00,1.68605,1.6862,1.68555,1.6858,44000000.0
2009-01-12 05:27:00,1.6858,1.6864,1.6858,1.68615,99000000.0
2009-01-12 05:28:00,1.68615,1.68615,1.6853,1.6853,34800000.0
2009-01-12 05:29:00,1.6853,1.68635,1.6853,1.6859,63600000.0
2009-01-12 05:30:00,1.686,1.68635,1.6848,1.6851,49200000.0
2009-01-12 05:31:00,1.6851,1.6852,1.6846,1.6846,88800000.0
2009-01-12 05:32:00,1.68465,1.68545,1.6846,1.68485,100600000.0
2009-01-12 05:33:00,1.6848,1.6852,1.68465,1.6848,62400000.0
2009-01-12 05:34:00,1.6848,1.6851,1.68415,1.6847,112000000.0
2009-01-12 05:35:00,1.6847,1.68495,1.68435,1.68475,33600000.0
2009-01-12 05:36:00,1.68475,1.68485,1.68375,1.68375,41000000.0
2009-01-12 05:37:00,1.6839,1.68475,1.68385,1.68425,103800000.0
2009-01-12 05:38:00,1.68425,1.68435,1.6839,1.68425,108400000.0
2009-01-12 05:39:00,1.68425,1.6846,1.68385,1.6839,59200000.0
2009-01-12 05:40:00,1.6841,1.68545,1.68405,1.6846,89000000.0
2009-01-12 05:41:00,1.68465,1.6847,1.6843,1.6843,20000000.0
2009-01-12 05:42:00,1.6844,1.68445,1.6841,1.68445,40800000.0
2009-01-12 05:43:00,1.68455,1.68455,1.6835,1.68405,61200000.0
2009-01-12 05:44:00,1.68405,1.68425,1.68385,1.6842,61600000.0
2009-01-12 05:45:00,1.68415,1.6857,1.68405,1.6856,168000000.0
2009-01-12 05:46:00,1.6856,1.6858,1.68455,1.68465,67000000.0
2009-01-12 05:47:00,1.6847,1.6847,1.6836,1.6838,46800000.0
2009-01-12 05:48:00,1.68385,1.6842,1.68365,1.6839,35000000.0
2009-01-12 05:49:00,1.684,1.68405,1.6838,1.68395,35200000.0
2009-01-12 05:50:00,1.68395,1.6844,1.68355,1.6841,45000000.0
2009-01-12 05:51:00,1.68375,1.68435,1.68375,1.68435,56600000.0
2009-01-12 05:52:00,1.6844,1.6845,1.68425,1.6843,28200000.0
2009-01-12 05:53:00,1.6843,1.6849,1.6843,1.6848,57600000.0
2009-01-12 05:54:00,1.68475,1.6856,1.68435,1.6849,101600000.0
2009-01-12 05:55:00,1.6851,1.6854,1.68505,1.6852,65000000.0
2009-01-12 05:56:00,1.6853,1.68605,1.68525,1.686,164200001.0
2009-01-12 05:57:00,1.686,1.6876,1.68575,1.6874,189600002.0
2009-01-12 05:58:00,1.687,1.68735,1.6866,1.68695,183400000.0
2009-01-12 05:59:00,1.68695,1.6876,1.6868,1.6872,191400000.0
2009-01-12 06:00:00,1.68715,1.6884,1.6871,1.68785,138400000.0
2009-01-12 06:01:00,1.68785,1.6881,1.6872,1.6874,184400000.0
2009-01-12 06:02:00,1.68725,1.68735,1.6855,1.6864,153000000.0
2009-01-12 06:03:00,1.6864,1.6867,1.6856,1.68615,140200000.0
2009-01-12 06:04:00,1.6862,1.68655,1.6857,1.6864,39400000.0
2009-01-12 06:05:00,1.68635,1.6866,1.6859,1.68625,39400000.0
2009-01-12 06:06:00,1.6863,1.68665,1.6861,1.6861,127600000.0
2009-01-12 06:07:00,1.6861,1.68635,1.68605,1.68615,108000000.0
2009-01-12 06:08:00,1.68615,1.6876,1.68575,1.6863,213800000.0
2009-01-12 06:09:00,1.6863,1.6863,1.6857,1.6861,163600000.0
2009-01-12 06:10:00,1.68605,1.6864,1.68535,1.68535,48200000.0
2009-01-12 06:11:00,1.68545,1.68545,1.68545,1.68545,8000000.0
2009-01-12 06:12:00,1.6855,1.6856,1.68545,1.68545,12800000.0
2009-01-12 06:13:00,1.68545,1.6861,1.68545,1.6861,21400000.0
2009-01-12 06:14:00,1.6861,1.68615,1.6853,1.68555,38600000.0
2009-01-12 06:15:00,1.68555,1.6857,1.68555,1.68555,9400000.0
2009-01-12 06:16:00,1.68555,1.68615,1.68555,1.68555,33800000.0
2009-01-12 06:17:00,1.6857,1.68625,1.6857,1.68595,35000000.0
2009-01-12 06:18:00,1.68595,1.68625,1.68535,1.6859,44400000.0
2009-01-12 06:19:00,1.68615,1.6863,1.6856,1.6857,21600000.0
2009-01-12 06:20:00,1.6857,1.686,1.68565,1.686,10000000.0
2009-01-12 06:21:00,1.6862,1.6862,1.6855,1.68565,29000000.0
2009-01-12 06:22:00,1.68555,1.68585,1.6848,1.68495,90400000.0
2009-01-12 06:23:00,1.685,1.685,1.68385,1.6844,48800000.0
2009-01-12 06:24:00,1.6845,1.68485,1.68435,1.68485,22600000.0
2009-01-12 06:25:00,1.68485,1.6851,1.6847,1.68485,47200000.0
2009-01-12 06:26:00,1.68485,1.685,1.684,1.68475,70200000.0
2009-01-12 06:27:00,1.68485,1.68565,1.68475,1.685,151000000.0
2009-01-12 06:28:00,1.685,1.6858,1.685,1.68525,37600000.0
2009-01-12 06:29:00,1.68525,1.68625,1.68475,1.68625,22800000.0
2009-01-12 06:30:00,1.6861,1.6871,1.68545,1.68615,103600000.0
2009-01-12 06:31:00,1.6864,1.6868,1.68625,1.6868,32000000.0
2009-01-12 06:32:00,1.68685,1.68685,1.686,1.68615,24600000.0
2009-01-12 06:33:00,1.68595,1.68645,1.68585,1.68605,41400000.0
2009-01-12 06:34:00,1.6861,1.6866,1.68565,1.686,32600000.0
2009-01-12 06:35:00,1.68615,1.68685,1.6851,1.6868,125600000.0
2009-01-12 06:36:00,1.6869,1.6875,1.6862,1.68715,85400000.0
2009-01-12 06:37:00,1.68725,1.6873,1.68705,1.68705,9400000.0
2009-01-12 06:38:00,1.687,1.68725,1.68695,1.68715,15200000.0
2009-01-12 06:39:00,1.68705,1.6879,1.6868,1.68725,48400000.0
2009-01-12 06:40:00,1.68735,1.68735,1.68735,1.68735,11200000.0
2009-01-12 06:41:00,1.68735,1.68735,1.68735,1.68735,12800000.0
2009-01-12 06:42:00,1.687,1.6875,1.6869,1.6875,20400000.0
2009-01-12 06:43:00,1.68785,1.68785,1.68755,1.68775,17600000.0
2009-01-12 06:44:00,1.68765,1.688,1.687,1.6872,21200000.0
2009-01-12 06:45:00,1.68735,1.68765,1.6858,1.6859,156000000.0
2009-01-12 06:46:00,1.686,1.6865,1.6857,1.6857,204200000.0
2009-01-12 06:47:00,1.6857,1.68585,1.6857,1.6857,14400000.0
2009-01-12 06:48:00,1.6857,1.6859,1.6857,1.6858,11200000.0
2009-01-12 06:49:00,1.6857,1.68575,1.68475,1.68565,63200000.0
2009-01-12 06:50:00,1.68565,1.68585,1.68555,1.6858,19200000.0
2009-01-12 06:51:00,1.68565,1.6857,1.6855,1.68565,16800000.0
2009-01-12 06:52:00,1.68555,1.68575,1.68545,1.68575,17600000.0
2009-01-12 06:53:00,1.68523,1.68573,1.68523,1.68546,288400000.0
2009-01-12 06:54:00,1.68575,1.68575,1.68575,1.68575,4800000.0
2009-01-12 06:55:00,1.68575,1.68655,1.6857,1.6865,204400000.0
2009-01-12 06:56:00,1.68645,1.68645,1.6856,1.6859,82400000.0
2009-01-12 06:57:00,1.68615,1.68635,1.6858,1.68635,47000000.0
2009-01-12 06:58:00,1.6863,1.68635,1.6859,1.68605,30400000.0
2009-01-12 06:59:00,1.68605,1.68615,1.6859,1.686,24000000.0
2009-01-12 07:00:00,1.686,1.686,1.6859,1.68595,18800000.0
2009-01-12 07:01:00,1.68595,1.68625,1.68595,1.68625,14000000.0
2009-01-12 07:02:00,1.68625,1.6873,1.68625,1.68675,36200000.0
2009-01-12 07:03:00,1.68675,1.68675,1.68645,1.68645,28200000.0
2009-01-12 07:04:00,1.6865,1.6865,1.68545,1.68575,43200000.0
2009-01-12 07:05:00,1.68555,1.6857,1.68515,1.6857,20600000.0
2009-01-12 07:06:00,1.68565,1.686,1.68525,1.686,16600000.0
2009-01-12 07:07:00,1.686,1.68645,1.68595,1.68635,27000000.0
2009-01-12 07:08:00,1.6866,1.6868,1.68625,1.68675,20200000.0
2009-01-12 07:09:00,1.68655,1.68655,1.68535,1.68535,35200000.0
2009-01-12 07:10:00,1.68545,1.68545,1.68535,1.68545,16000000.0
2009-01-12 07:11:00,1.6854,1.68545,1.68495,1.6852,32400000.0
2009-01-12 07:12:00,1.68545,1.68545,1.68515,1.68545,8200000.0
2009-01-12 07:13:00,1.68545,1.68545,1.68535,1.68535,6000000.0
2009-01-12 07:14:00,1.6854,1.6861,1.6853,1.686,44000000.0
2009-01-12 07:15:00,1.68595,1.68595,1.6852,1.6858,44800000.0
2009-01-12 07:16:00,1.68515,1.6855,1.68515,1.6855,18200000.0
2009-01-12 07:17:00,1.6853,1.68545,1.68435,1.68435,56400000.0
2009-01-12 07:18:00,1.68435,1.68435,1.68435,1.68435,11200000.0
2009-01-12 07:19:00,1.68435,1.6848,1.68435,1.68475,11200000.0
2009-01-12 07:20:00,1.68475,1.68475,1.6845,1.6846,12000000.0
2009-01-12 07:21:00,1.6845,1.6848,1.6845,1.6846,12800000.0
2009-01-12 07:22:00,1.6846,1.6847,1.68445,1.68445,14400000.0
2009-01-12 07:23:00,1.68445,1.68445,1.68445,1.68445,3200000.0
2009-01-12 07:24:00,1.6846,1.6846,1.6846,1.6846,1600000.0
2009-01-12 07:25:00,1.6846,1.68545,1.6844,1.6854,40000000.0
2009-01-12 07:26:00,1.68545,1.6856,1.68495,1.6852,39600000.0
2009-01-12 07:27:00,1.6852,1.6852,1.6842,1.6847,38000000.0
2009-01-12 07:28:00,1.6848,1.6853,1.6847,1.68485,29000000.0
2009-01-12 07:29:00,1.68485,1.6853,1.68475,1.68485,23000000.0
2009-01-12 07:30:00,1.6848,1.6848,1.68445,1.68445,19200000.0
2009-01-12 07:31:00,1.68435,1.68445,1.68435,1.68435,17000000.0
2009-01-12 07:32:00,1.68435,1.68465,1.68415,1.68415,16800000.0
2009-01-12 07:33:00,1.6841,1.6856,1.68395,1.6852,74000000.0
2009-01-12 07:34:00,1.68525,1.68535,1.6844,1.6848,54000000.0
2009-01-12 07:35:00,1.6847,1.68475,1.6845,1.68465,50600000.0
2009-01-12 07:36:00,1.68485,1.68495,1.68455,1.68465,11200000.0
2009-01-12 07:37:00,1.6848,1.6853,1.6848,1.6848,23400000.0
2009-01-12 07:38:00,1.68505,1.68525,1.68505,1.68525,22400000.0
2009-01-12 07:39:00,1.68525,1.68525,1.6852,1.68525,14400000.0
2009-01-12 07:40:00,1.6852,1.68525,1.68455,1.6852,32000000.0
2009-01-12 07:41:00,1.68525,1.6858,1.68485,1.68555,98000000.0
2009-01-12 07:42:00,1.6854,1.68665,1.68495,1.68655,113000000.0
2009-01-12 07:43:00,1.6862,1.6863,1.6853,1.68585,34800000.0
2009-01-12 07:44:00,1.68585,1.68605,1.68545,1.6859,27800000.0
2009-01-12 07:45:00,1.6859,1.6859,1.6855,1.68555,13200000.0
2009-01-12 07:46:00,1.6856,1.68575,1.68475,1.68575,22200000.0
2009-01-12 07:47:00,1.68595,1.68635,1.6859,1.6863,36800000.0
2009-01-12 07:48:00,1.6863,1.68635,1.6862,1.68635,35200000.0
2009-01-12 07:49:00,1.68635,1.68635,1.68445,1.68505,78600000.0
2009-01-12 07:50:00,1.685,1.68535,1.6846,1.6848,74800000.0
2009-01-12 07:51:00,1.6849,1.6853,1.6848,1.68505,59000000.0
2009-01-12 07:52:00,1.6851,1.6854,1.68455,1.68515,74800000.0
2009-01-12 07:53:00,1.68525,1.68575,1.68525,1.6856,22600000.0
2009-01-12 07:54:00,1.68585,1.68585,1.68515,1.6854,42800000.0
2009-01-12 07:55:00,1.6854,1.6854,1.68475,1.68485,52400000.0
2009-01-12 07:56:00,1.68485,1.6852,1.68475,1.68495,31200000.0
2009-01-12 07:57:00,1.6849,1.6851,1.68455,1.685,23400000.0
2009-01-12 07:58:00,1.68495,1.68555,1.68475,1.6852,64800000.0
2009-01-12 07:59:00,1.685,1.6853,1.6848,1.68515,45000000.0
2009-01-12 08:00:00,1.68515,1.6861,1.68515,1.6852,60000000.0
2009-01-12 08:01:00,1.68585,1.68585,1.68515,1.68545,20200000.0
2009-01-12 08:02:00,1.68555,1.68585,1.68555,1.6857,32800000.0
2009-01-12 08:03:00,1.6857,1.686,1.68545,1.68555,35200000.0
2009-01-12 08:04:00,1.6861,1.68645,1.68575,1.686,72500000.0
2009-01-12 08:05:00,1.686,1.6862,1.6848,1.6853,65800000.0
2009-01-12 08:06:00,1.6855,1.6863,1.68535,1.6857,55200000.0
2009-01-12 08:07:00,1.6857,1.6857,1.68445,1.68465,75200000.0
2009-01-12 08:08:00,1.6844,1.6853,1.6844,1.68525,155600000.0
2009-01-12 08:09:00,1.6852,1.6852,1.6841,1.6844,52400000.0
2009-01-12 08:10:00,1.6843,1.685,1.68395,1.68455,99000000.0
2009-01-12 08:11:00,1.68445,1.6851,1.6842,1.6851,54600000.0
2009-01-12 08:12:00,1.68525,1.68525,1.68405,1.6847,39800000.0
2009-01-12 08:13:00,1.68475,1.6852,1.68455,1.6847,32000000.0
2009-01-12 08:14:00,1.68465,1.68505,1.68465,1.68505,22400000.0
2009-01-12 08:15:00,1.685,1.6852,1.685,1.6852,30400000.0
2009-01-12 08:16:00,1.68515,1.6853,1.68515,1.6852,33600000.0
2009-01-12 08:17:00,1.6852,1.68555,1.6842,1.68525,44600000.0
2009-01-12 08:18:00,1.6853,1.6857,1.68495,1.68505,40500000.0
2009-01-12 08:19:00,1.68505,1.68505,1.68505,1.68505,8000000.0
2009-01-12 08:20:00,1.68505,1.68515,1.68505,1.68515,14400000.0
2009-01-12 08:21:00,1.6851,1.68515,1.68295,1.6833,107800000.0
2009-01-12 08:22:00,1.6833,1.6839,1.6817,1.68295,115400000.0
2009-01-12 08:23:00,1.68305,1.6839,1.68305,1.68345,47800000.0
2009-01-12 08:24:00,1.68365,1.68415,1.68365,1.6838,16000000.0
2009-01-12 08:25:00,1.6839,1.6843,1.6839,1.6843,9000000.0
2009-01-12 08:26:00,1.6843,1.6843,1.68415,1.6843,3000000.0
2009-01-12 08:27:00,1.6843,1.68445,1.68415,1.68445,9800000.0
2009-01-12 08:28:00,1.6845,1.68615,1.6845,1.6856,72600000.0
2009-01-12 08:29:00,1.6856,1.6856,1.6839,1.6841,18000000.0
2009-01-12 08:30:00,1.68415,1.6848,1.68405,1.6845,138400000.0
2009-01-12 08:31:00,1.6844,1.6849,1.68405,1.6849,100000000.0
2009-01-12 08:32:00,1.6843,1.68485,1.68425,1.68435,25000000.0
2009-01-12 08:33:00,1.68445,1.6848,1.68425,1.6843,40000000.0
2009-01-12 08:34:00,1.68435,1.6847,1.68335,1.68385,79800000.0
2009-01-12 08:35:00,1.68385,1.6843,1.68305,1.6831,55800000.0
2009-01-12 08:36:00,1.6831,1.6843,1.68295,1.6841,139200000.0
2009-01-12 08:37:00,1.6833,1.6843,1.68285,1.6831,113800000.0
2009-01-12 08:38:00,1.68315,1.6839,1.68265,1.6828,71800000.0
2009-01-12 08:39:00,1.6827,1.6837,1.68265,1.6829,126200000.0
2009-01-12 08:40:00,1.68285,1.68335,1.68235,1.6825,50800000.0
2009-01-12 08:41:00,1.6825,1.68255,1.68235,1.68255,25600000.0
2009-01-12 08:42:00,1.6826,1.6826,1.6826,1.6826,4800000.0
2009-01-12 08:43:00,1.68255,1.68275,1.68225,1.68245,12800000.0
2009-01-12 08:44:00,1.6825,1.68295,1.682,1.68245,105400000.0
2009-01-12 08:45:00,1.6826,1.68345,1.68235,1.6827,123400000.0
2009-01-12 08:46:00,1.68275,1.68275,1.68175,1.6821,26000000.0
2009-01-12 08:47:00,1.68215,1.68235,1.68175,1.68175,12600000.0
2009-01-12 08:48:00,1.6819,1.6826,1.6817,1.68225,40800000.0
2009-01-12 08:49:00,1.6822,1.6825,1.68185,1.6825,51200000.0
2009-01-12 08:50:00,1.6825,1.68255,1.6821,1.6822,38400000.0
2009-01-12 08:51:00,1.68225,1.6832,1.68205,1.68265,96000000.0
2009-01-12 08:52:00,1.6828,1.68345,1.6828,1.6834,40200000.0
2009-01-12 08:53:00,1.6834,1.68345,1.68285,1.6834,57000000.0
2009-01-12 08:54:00,1.6834,1.6834,1.683,1.683,42000000.0
2009-01-12 08:55:00,1.6832,1.6832,1.68265,1.68265,92400000.0
2009-01-12 08:56:00,1.68265,1.68295,1.68265,1.6829,30400000.0
2009-01-12 08:57:00,1.68295,1.6832,1.6822,1.68225,68800000.0
2009-01-12 08:58:00,1.68225,1.68225,1.68045,1.6805,65000000.0
2009-01-12 08:59:00,1.68045,1.6814,1.6803,1.6814,57000000.0
2009-01-12 09:00:00,1.68135,1.6815,1.6811,1.6811,72000000.0
2009-01-12 09:01:00,1.6811,1.68165,1.6811,1.68165,83200000.0
2009-01-12 09:02:00,1.6817,1.6817,1.6815,1.68165,6400000.0
2009-01-12 09:03:00,1.6816,1.68185,1.68145,1.68185,31000000.0
2009-01-12 09:04:00,1.68185,1.68245,1.68135,1.6814,92000000.0
2009-01-12 09:05:00,1.6815,1.68215,1.6804,1.68085,77600000.0
2009-01-12 09:06:00,1.6807,1.68125,1.6804,1.68125,71200000.0
2009-01-12 09:07:00,1.6812,1.6816,1.68075,1.68125,109400000.0
2009-01-12 09:08:00,1.6812,1.6815,1.68115,1.68145,179400000.0
2009-01-12 09:09:00,1.68145,1.68215,1.6813,1.68155,79500000.0
2009-01-12 09:10:00,1.6815,1.68235,1.68095,1.6822,99400000.0
2009-01-12 09:11:00,1.6822,1.6833,1.6822,1.68225,94400000.0
2009-01-12 09:12:00,1.68225,1.68225,1.682,1.68205,131400000.0
2009-01-12 09:13:00,1.68215,1.68225,1.68165,1.6819,135200000.0
2009-01-12 09:14:00,1.6819,1.6823,1.68185,1.682,39800000.0
2009-01-12 09:15:00,1.682,1.6822,1.68175,1.6822,54800000.0
2009-01-12 09:16:00,1.68215,1.68215,1.68135,1.68195,111000000.0
2009-01-12 09:17:00,1.68195,1.68195,1.6809,1.68115,34400000.0
2009-01-12 09:18:00,1.6813,1.68135,1.6811,1.68125,147200000.0
2009-01-12 09:19:00,1.68125,1.68205,1.68125,1.682,61000000.0
2009-01-12 09:20:00,1.682,1.68315,1.68125,1.68305,92800000.0
2009-01-12 09:21:00,1.68305,1.68305,1.6822,1.6827,74600000.0
2009-01-12 09:22:00,1.6827,1.68305,1.68235,1.6827,97200000.0
2009-01-12 09:23:00,1.6827,1.6833,1.68265,1.6827,182400000.0
2009-01-12 09:24:00,1.6827,1.68305,1.68195,1.68265,170400000.0
2009-01-12 09:25:00,1.6828,1.68325,1.6828,1.68325,80400000.0
2009-01-12 09:26:00,1.68315,1.6844,1.68315,1.684,128600000.0
2009-01-12 09:27:00,1.68405,1.68405,1.68275,1.6831,90400000.0
2009-01-12 09:28:00,1.6831,1.6831,1.68205,1.68305,117800000.0
2009-01-12 09:29:00,1.68325,1.68365,1.68295,1.683,185800000.0
2009-01-12 09:30:00,1.683,1.6839,1.683,1.68375,135500000.0
2009-01-12 09:31:00,1.68375,1.6841,1.6833,1.6841,98700000.0
2009-01-12 09:32:00,1.6841,1.6841,1.68335,1.68385,128600000.0
2009-01-12 09:33:00,1.68365,1.6848,1.68345,1.6843,233000000.0
2009-01-12 09:34:00,1.6843,1.6848,1.68415,1.6847,254800000.0
2009-01-12 09:35:00,1.6847,1.68535,1.6836,1.68435,297800000.0
2009-01-12 09:36:00,1.6843,1.68565,1.6841,1.6852,241400000.0
2009-01-12 09:37:00,1.6852,1.6863,1.685,1.68595,390400000.0
2009-01-12 09:38:00,1.68595,1.68615,1.68555,1.68615,276600000.0
2009-01-12 09:39:00,1.68615,1.6864,1.6853,1.68545,175800000.0
2009-01-12 09:40:00,1.6854,1.6854,1.68465,1.68505,176800000.0
2009-01-12 09:41:00,1.6852,1.68535,1.68465,1.68495,155800000.0
2009-01-12 09:42:00,1.6849,1.6854,1.68455,1.6847,215800000.0
2009-01-12 09:43:00,1.6847,1.68495,1.68385,1.68385,183800000.0
2009-01-12 09:44:00,1.68395,1.68475,1.68395,1.68465,311400000.0
2009-01-12 09:45:00,1.68465,1.68535,1.68415,1.68455,297200000.0
2009-01-12 09:46:00,1.68455,1.68455,1.68325,1.68365,452200000.0
2009-01-12 09:47:00,1.68365,1.6837,1.6833,1.68345,195000000.0
2009-01-12 09:48:00,1.68355,1.68355,1.6823,1.68275,221400000.0
2009-01-12 09:49:00,1.6829,1.68365,1.6828,1.68315,245000000.0
2009-01-12 09:50:00,1.68325,1.68425,1.68325,1.6839,177400000.0
2009-01-12 09:51:00,1.6839,1.6843,1.6836,1.6841,196600000.0
2009-01-12 09:52:00,1.68415,1.6843,1.68355,1.68385,142600000.0
2009-01-12 09:53:00,1.68385,1.68455,1.6838,1.68445,147800000.0
2009-01-12 09:54:00,1.68435,1.6847,1.68395,1.6847,170800000.0
2009-01-12 09:55:00,1.6847,1.68605,1.6845,1.68605,213400000.0
2009-01-12 09:56:00,1.6861,1.687,1.6861,1.687,239400000.0
2009-01-12 09:57:00,1.687,1.68775,1.68675,1.6875,225200000.0
2009-01-12 09:58:00,1.6876,1.6876,1.68685,1.68695,145000000.0
2009-01-12 09:59:00,1.68695,1.68715,1.68635,1.68665,121800000.0
2009-01-12 10:00:00,1.68665,1.68775,1.6863,1.6872,188200000.0
2009-01-12 10:01:00,1.6872,1.6872,1.68535,1.68595,198000000.0
2009-01-12 10:02:00,1.68595,1.68615,1.68475,1.68515,225200000.0
2009-01-12 10:03:00,1.68505,1.6852,1.6838,1.68415,257800000.0
2009-01-12 10:04:00,1.6841,1.6848,1.68395,1.68405,273200000.0
2009-01-12 10:05:00,1.68405,1.68405,1.68355,1.68365,272800000.0
2009-01-12 10:06:00,1.68365,1.68435,1.68325,1.68435,479400000.0
2009-01-12 10:07:00,1.68445,1.68495,1.68375,1.68475,345600000.0
2009-01-12 10:08:00,1.68485,1.68535,1.6846,1.6847,247200000.0
2009-01-12 10:09:00,1.68495,1.68665,1.6841,1.68655,335600000.0
2009-01-12 10:10:00,1.6864,1.68705,1.68545,1.686,242800000.0
2009-01-12 10:11:00,1.686,1.68605,1.68535,1.68565,222600000.0
2009-01-12 10:12:00,1.6856,1.68595,1.6847,1.6858,256400000.0
2009-01-12 10:13:00,1.6858,1.6864,1.6856,1.6864,155700000.0
2009-01-12 10:14:00,1.6864,1.68665,1.68425,1.6843,248600000.0
2009-01-12 10:15:00,1.6842,1.68425,1.6821,1.683,280200000.0
2009-01-12 10:16:00,1.683,1.6833,1.68235,1.6831,226400000.0
2009-01-12 10:17:00,1.6831,1.6835,1.6822,1.68255,245600000.0
2009-01-12 10:18:00,1.68255,1.6834,1.68225,1.68295,288800000.0
2009-01-12 10:19:00,1.6828,1.68395,1.68255,1.6839,353200000.0
2009-01-12 10:20:00,1.68395,1.68445,1.68305,1.684,374000000.0
2009-01-12 10:21:00,1.6843,1.6845,1.6837,1.68425,261000000.0
2009-01-12 10:22:00,1.68425,1.68475,1.6841,1.6843,218200000.0
2009-01-12 10:23:00,1.6844,1.6848,1.6839,1.68475,275500000.0
2009-01-12 10:24:00,1.6846,1.68605,1.68455,1.6858,285600000.0
2009-01-12 10:25:00,1.6858,1.68635,1.68495,1.68495,248200000.0
2009-01-12 10:26:00,1.68495,1.68495,1.6833,1.6833,246800000.0
2009-01-12 10:27:00,1.6833,1.68385,1.6822,1.6829,272400000.0
2009-01-12 10:28:00,1.6829,1.68315,1.68095,1.68165,253400000.0
2009-01-12 10:29:00,1.68175,1.68225,1.68125,1.6814,276600000.0
2009-01-12 10:30:00,1.68145,1.6817,1.67835,1.67835,403000000.0
2009-01-12 10:31:00,1.6785,1.68125,1.6782,1.68125,343400000.0
2009-01-12 10:32:00,1.68125,1.68185,1.6808,1.6808,396800000.0
2009-01-12 10:33:00,1.68085,1.68115,1.67975,1.67985,365000000.0
2009-01-12 10:34:00,1.67985,1.68,1.6792,1.67955,419400000.0
2009-01-12 10:35:00,1.67975,1.6801,1.679,1.67945,443800000.0
2009-01-12 10:36:00,1.6795,1.6795,1.67815,1.6785,463400000.0
2009-01-12 10:37:00,1.6785,1.6798,1.6785,1.67955,250200000.0
2009-01-12 10:38:00,1.6796,1.67975,1.6788,1.6789,378000000.0
2009-01-12 10:39:00,1.6789,1.67915,1.67835,1.67865,190200000.0
2009-01-12 10:40:00,1.6786,1.6788,1.67735,1.6774,368200000.0
2009-01-12 10:41:00,1.6774,1.6783,1.67735,1.6777,260200000.0
2009-01-12 10:42:00,1.6777,1.67825,1.67745,1.67785,257200000.0
2009-01-12 10:43:00,1.6779,1.67875,1.67775,1.6786,185000000.0
2009-01-12 10:44:00,1.67855,1.6791,1.67815,1.679,147400000.0
2009-01-12 10:45:00,1.679,1.679,1.6779,1.6785,232600000.0
2009-01-12 10:46:00,1.6786,1.6786,1.67745,1.6781,249000000.0
2009-01-12 10:47:00,1.67805,1.67855,1.67785,1.67805,283400000.0
2009-01-12 10:48:00,1.678,1.67835,1.6776,1.67785,241000000.0
2009-01-12 10:49:00,1.678,1.678,1.67635,1.67675,231600000.0
2009-01-12 10:50:00,1.67675,1.6774,1.6763,1.6767,287600000.0
2009-01-12 10:51:00,1.6768,1.67695,1.6753,1.6759,289000000.0
2009-01-12 10:52:00,1.676,1.6763,1.67535,1.67585,231800000.0
2009-01-12 10:53:00,1.67595,1.6761,1.6746,1.67485,262000000.0
2009-01-12 10:54:00,1.6749,1.6749,1.67315,1.67355,248400000.0
2009-01-12 10:55:00,1.6736,1.6741,1.6733,1.67345,229600000.0
2009-01-12 10:56:00,1.6733,1.67385,1.6727,1.6736,332600000.0
2009-01-12 10:57:00,1.6732,1.67385,1.6729,1.6737,230600000.0
2009-01-12 10:58:00,1.6737,1.6749,1.67355,1.67455,171600000.0
2009-01-12 10:59:00,1.6745,1.67525,1.674,1.674,295200000.0
2009-01-12 11:00:00,1.67405,1.6761,1.674,1.6755,348400000.0
2009-01-12 11:01:00,1.67555,1.6768,1.67545,1.6764,225600000.0
2009-01-12 11:02:00,1.6766,1.6769,1.67555,1.6758,227000000.0
2009-01-12 11:03:00,1.67585,1.6762,1.6758,1.6759,228200000.0
2009-01-12 11:04:00,1.67595,1.67655,1.67515,1.67555,190600000.0
2009-01-12 11:05:00,1.67575,1.6764,1.67565,1.6763,270200000.0
2009-01-12 11:06:00,1.6764,1.677,1.67605,1.67645,243000000.0
2009-01-12 11:07:00,1.67645,1.6781,1.6764,1.67805,230600000.0
2009-01-12 11:08:00,1.678,1.6781,1.67745,1.67745,340800000.0
2009-01-12 11:09:00,1.67745,1.67765,1.6766,1.6766,288600000.0
2009-01-12 11:10:00,1.6765,1.6776,1.67615,1.6769,315200000.0
2009-01-12 11:11:00,1.6769,1.67735,1.6763,1.67695,308400000.0
2009-01-12 11:12:00,1.6769,1.67705,1.67575,1.6759,286200000.0
2009-01-12 11:13:00,1.67605,1.6761,1.67465,1.67535,333400000.0
2009-01-12 11:14:00,1.67535,1.6765,1.67525,1.6763,342600000.0
2009-01-12 11:15:00,1.6763,1.67735,1.6761,1.677,378200000.0
2009-01-12 11:16:00,1.6771,1.6772,1.6752,1.6757,455200000.0
2009-01-12 11:17:00,1.6757,1.67635,1.67545,1.6762,362200000.0
2009-01-12 11:18:00,1.6762,1.67805,1.67605,1.67805,353600000.0
2009-01-12 11:19:00,1.67805,1.6782,1.6771,1.67725,413600000.0
2009-01-12 11:20:00,1.6772,1.67725,1.6766,1.67705,351800000.0
2009-01-12 11:21:00,1.67705,1.6773,1.6764,1.6773,328800000.0
2009-01-12 11:22:00,1.67735,1.6785,1.6771,1.67805,535800000.0
2009-01-12 11:23:00,1.678,1.67865,1.67755,1.67855,532800000.0
2009-01-12 11:24:00,1.6785,1.6786,1.67755,1.67775,416600000.0
2009-01-12 11:25:00,1.6779,1.6783,1.6771,1.67755,463200000.0
2009-01-12 11:26:00,1.67735,1.67865,1.67735,1.67865,417200000.0
2009-01-12 11:27:00,1.67875,1.67885,1.67755,1.678,436000000.0
2009-01-12 11:28:00,1.67795,1.6785,1.67775,1.67775,405600000.0
2009-01-12 11:29:00,1.6777,1.67845,1.6777,1.6784,156400000.0
2009-01-12 11:30:00,1.67835,1.67875,1.67795,1.678,298200000.0
2009-01-12 11:31:00,1.678,1.67815,1.6773,1.67735,413600000.0
2009-01-12 11:32:00,1.6773,1.6779,1.6771,1.67715,230800000.0
2009-01-12 11:33:00,1.6773,1.6777,1.6771,1.6775,291000000.0
2009-01-12 11:34:00,1.6775,1.6781,1.677,1.67775,236600000.0
2009-01-12 11:35:00,1.6778,1.68,1.67755,1.6795,262000000.0
2009-01-12 11:36:00,1.6795,1.6795,1.67885,1.679,223200000.0
2009-01-12 11:37:00,1.679,1.67915,1.6784,1.67895,252400000.0
2009-01-12 11:38:00,1.67895,1.6793,1.6788,1.6792,135000000.0
2009-01-12 11:39:00,1.6792,1.67955,1.67885,1.67885,115800000.0
2009-01-12 11:40:00,1.67885,1.6794,1.67825,1.6793,279000000.0
2009-01-12 11:41:00,1.6792,1.6792,1.67845,1.67855,350600000.0
2009-01-12 11:42:00,1.67855,1.67855,1.6777,1.67795,358000000.0
2009-01-12 11:43:00,1.678,1.67825,1.6777,1.6778,282400000.0
2009-01-12 11:44:00,1.6778,1.67805,1.6776,1.67765,164600000.0
2009-01-12 11:45:00,1.6776,1.67765,1.6772,1.67735,234600000.0
2009-01-12 11:46:00,1.67735,1.6776,1.677,1.6776,275400000.0
2009-01-12 11:47:00,1.6776,1.6783,1.67745,1.6781,323600000.0
2009-01-12 11:48:00,1.67815,1.6786,1.67795,1.6784,317800000.0
2009-01-12 11:49:00,1.67855,1.67855,1.67675,1.67675,297800000.0
2009-01-12 11:50:00,1.67675,1.6769,1.67615,1.67625,213000000.0
2009-01-12 11:51:00,1.6762,1.67625,1.67395,1.67395,269800000.0
2009-01-12 11:52:00,1.67395,1.67485,1.6733,1.67415,449600000.0
2009-01-12 11:53:00,1.6741,1.6747,1.67355,1.6746,325600000.0
2009-01-12 11:54:00,1.67455,1.67545,1.67435,1.67535,374800000.0
2009-01-12 11:55:00,1.6755,1.67635,1.6755,1.6761,183400000.0
2009-01-12 11:56:00,1.6761,1.6764,1.67585,1.67625,137400000.0
2009-01-12 11:57:00,1.67625,1.67625,1.6752,1.67565,156800000.0
2009-01-12 11:58:00,1.67565,1.676,1.67475,1.6751,330400000.0
2009-01-12 11:59:00,1.67515,1.67575,1.6749,1.67565,251800000.0
2009-01-12 12:00:00,1.67565,1.6766,1.67565,1.676,411800000.0
2009-01-12 12:01:00,1.6758,1.6761,1.67565,1.6758,374000000.0
2009-01-12 12:02:00,1.67575,1.67695,1.67575,1.6762,364000000.0
2009-01-12 12:03:00,1.6762,1.6766,1.67605,1.67645,120200000.0
2009-01-12 12:04:00,1.6764,1.67655,1.67595,1.67605,132600000.0
2009-01-12 12:05:00,1.67615,1.6764,1.6761,1.6762,207000000.0
2009-01-12 12:06:00,1.6762,1.67625,1.676,1.67615,93800000.0
2009-01-12 12:07:00,1.67615,1.67655,1.67575,1.67595,304400000.0
2009-01-12 12:08:00,1.6759,1.67615,1.67525,1.6753,144200000.0
2009-01-12 12:09:00,1.6752,1.67535,1.67365,1.6737,274600000.0
2009-01-12 12:10:00,1.67365,1.67385,1.6725,1.67355,459600000.0
2009-01-12 12:11:00,1.67355,1.674,1.673,1.6739,571800000.0
2009-01-12 12:12:00,1.6739,1.6745,1.67305,1.6736,462800000.0
2009-01-12 12:13:00,1.6735,1.6735,1.6729,1.6731,408200000.0
2009-01-12 12:14:00,1.6731,1.67325,1.67225,1.6723,332800000.0
2009-01-12 12:15:00,1.6723,1.67305,1.67215,1.673,93400000.0
2009-01-12 12:16:00,1.6729,1.67335,1.6729,1.67335,202400000.0
2009-01-12 12:17:00,1.6733,1.6738,1.6733,1.67335,210400000.0
2009-01-12 12:18:00,1.67335,1.6741,1.67335,1.67375,388000000.0
2009-01-12 12:19:00,1.67385,1.674,1.67195,1.67215,293000000.0
2009-01-12 12:20:00,1.67215,1.67265,1.6721,1.6725,285400000.0
2009-01-12 12:21:00,1.6725,1.6725,1.6722,1.67235,250400000.0
2009-01-12 12:22:00,1.6724,1.6727,1.67165,1.6726,268000000.0
2009-01-12 12:23:00,1.67265,1.6729,1.6722,1.6724,199600000.0
2009-01-12 12:24:00,1.6724,1.67295,1.6723,1.67265,268200000.0
2009-01-12 12:25:00,1.67265,1.67375,1.67245,1.67375,373600000.0
2009-01-12 12:26:00,1.6739,1.6746,1.67315,1.6743,410000000.0
2009-01-12 12:27:00,1.6743,1.6743,1.6734,1.6736,426600000.0
2009-01-12 12:28:00,1.6736,1.67395,1.67285,1.67285,99000000.0
2009-01-12 12:29:00,1.67275,1.67275,1.67195,1.67205,92200000.0
2009-01-12 12:30:00,1.672,1.6726,1.67165,1.67255,154200000.0
2009-01-12 12:31:00,1.67255,1.6738,1.6723,1.6733,239200000.0
2009-01-12 12:32:00,1.6733,1.6738,1.67325,1.6737,205200000.0
2009-01-12 12:33:00,1.67375,1.67395,1.6728,1.6731,254000000.0
2009-01-12 12:34:00,1.6732,1.67355,1.67305,1.67355,98800000.0
2009-01-12 12:35:00,1.6735,1.6741,1.67335,1.67375,171000000.0
2009-01-12 12:36:00,1.6738,1.6747,1.67365,1.6744,178400000.0
2009-01-12 12:37:00,1.67425,1.6751,1.67325,1.67375,309000000.0
2009-01-12 12:38:00,1.67375,1.67625,1.6733,1.6761,346000000.0
2009-01-12 12:39:00,1.67595,1.67595,1.67455,1.67585,287000000.0
2009-01-12 12:40:00,1.67565,1.67615,1.6741,1.6758,244600000.0
2009-01-12 12:41:00,1.67585,1.67585,1.67485,1.6752,303400000.0
2009-01-12 12:42:00,1.67515,1.676,1.67515,1.67565,261600000.0
2009-01-12 12:43:00,1.67565,1.67675,1.6753,1.6761,259200000.0
2009-01-12 12:44:00,1.6761,1.67625,1.6752,1.67585,185400000.0
2009-01-12 12:45:00,1.67595,1.6763,1.67545,1.67605,188400000.0
2009-01-12 12:46:00,1.67585,1.67675,1.6758,1.6763,219200000.0
2009-01-12 12:47:00,1.67625,1.67725,1.67565,1.6759,340000000.0
2009-01-12 12:48:00,1.67605,1.6772,1.67545,1.67555,259200000.0
2009-01-12 12:49:00,1.67555,1.676,1.6754,1.6758,241400000.0
2009-01-12 12:50:00,1.676,1.6762,1.675,1.67585,520600000.0
2009-01-12 12:51:00,1.67585,1.67625,1.67515,1.67565,318000000.0
2009-01-12 12:52:00,1.67565,1.67625,1.6753,1.6761,360600000.0
2009-01-12 12:53:00,1.6761,1.67625,1.6749,1.6754,406400000.0
2009-01-12 12:54:00,1.6755,1.6755,1.67465,1.67465,352400000.0
2009-01-12 12:55:00,1.6746,1.67465,1.674,1.6744,501200000.0
2009-01-12 12:56:00,1.6746,1.6755,1.67435,1.67535,250000000.0
2009-01-12 12:57:00,1.6752,1.67565,1.67485,1.675,280400000.0
2009-01-12 12:58:00,1.6751,1.6753,1.6744,1.67445,258000000.0
2009-01-12 12:59:00,1.67445,1.67465,1.6742,1.6743,126000000.0
2009-01-12 13:00:00,1.6743,1.6743,1.67365,1.67365,202600000.0
2009-01-12 13:01:00,1.67365,1.6738,1.67305,1.6733,356400000.0
2009-01-12 13:02:00,1.6732,1.6741,1.6732,1.674,352000000.0
2009-01-12 13:03:00,1.674,1.67465,1.67395,1.6746,377200000.0
2009-01-12 13:04:00,1.6747,1.6751,1.6746,1.67495,424000000.0
2009-01-12 13:05:00,1.67495,1.67495,1.67425,1.6746,313000000.0
2009-01-12 13:06:00,1.67475,1.67475,1.67265,1.6729,468200000.0
2009-01-12 13:07:00,1.6729,1.6729,1.67215,1.67265,420200000.0
2009-01-12 13:08:00,1.67265,1.6728,1.6723,1.67235,211600000.0
2009-01-12 13:09:00,1.67235,1.6724,1.67215,1.67225,136200000.0
2009-01-12 13:10:00,1.67225,1.6725,1.67215,1.67235,203600000.0
2009-01-12 13:11:00,1.6724,1.67255,1.6721,1.67225,125600000.0
2009-01-12 13:12:00,1.67235,1.67235,1.67165,1.67205,81800000.0
2009-01-12 13:13:00,1.6721,1.673,1.6721,1.6727,292800000.0
2009-01-12 13:14:00,1.6726,1.673,1.6721,1.67225,229400000.0
2009-01-12 13:15:00,1.6724,1.6729,1.672,1.67265,228400000.0
2009-01-12 13:16:00,1.67265,1.67265,1.67185,1.6723,381600000.0
2009-01-12 13:17:00,1.67235,1.67245,1.672,1.67245,170400000.0
2009-01-12 13:18:00,1.6725,1.6733,1.6724,1.67305,201000000.0
2009-01-12 13:19:00,1.67295,1.6736,1.6729,1.6735,182000000.0
2009-01-12 13:20:00,1.6736,1.6736,1.673,1.67305,121500000.0
2009-01-12 13:21:00,1.67295,1.67355,1.6728,1.67335,196000000.0
2009-01-12 13:22:00,1.67335,1.67455,1.67335,1.67455,189600000.0
2009-01-12 13:23:00,1.67465,1.67545,1.67465,1.67515,165200000.0
2009-01-12 13:24:00,1.67505,1.67505,1.67455,1.6747,234400000.0
2009-01-12 13:25:00,1.6746,1.67465,1.6737,1.67385,284400000.0
2009-01-12 13:26:00,1.6739,1.67425,1.67335,1.6739,195800000.0
2009-01-12 13:27:00,1.6741,1.6742,1.67285,1.67295,292800000.0
2009-01-12 13:28:00,1.673,1.67435,1.6729,1.6739,212300001.0
2009-01-12 13:29:00,1.674,1.67445,1.67345,1.6736,254000000.0
2009-01-12 13:30:00,1.67365,1.67465,1.67345,1.67455,254200000.0
2009-01-12 13:31:00,1.67455,1.67455,1.67285,1.6731,252200000.0
2009-01-12 13:32:00,1.673,1.6739,1.67295,1.67345,305600000.0
2009-01-12 13:33:00,1.67335,1.67335,1.67265,1.6727,246400000.0
2009-01-12 13:34:00,1.67285,1.6733,1.6724,1.6733,186800000.0
2009-01-12 13:35:00,1.67335,1.67345,1.6727,1.67275,207400000.0
2009-01-12 13:36:00,1.67265,1.6727,1.67215,1.67255,102600000.0
2009-01-12 13:37:00,1.67245,1.6727,1.6721,1.67255,94600000.0
2009-01-12 13:38:00,1.67255,1.6729,1.67235,1.6728,171200000.0
2009-01-12 13:39:00,1.6728,1.67285,1.6727,1.67275,52800000.0
2009-01-12 13:40:00,1.67275,1.67285,1.6721,1.6722,100800000.0
2009-01-12 13:41:00,1.6722,1.6728,1.67155,1.6721,180700000.0
2009-01-12 13:42:00,1.6721,1.6723,1.67105,1.67145,294400000.0
2009-01-12 13:43:00,1.6714,1.67155,1.6707,1.6711,213600000.0
2009-01-12 13:44:00,1.67115,1.6714,1.67065,1.6712,273200000.0
2009-01-12 13:45:00,1.67115,1.6719,1.6711,1.6713,239000000.0
2009-01-12 13:46:00,1.67145,1.67165,1.6712,1.6713,223000000.0
2009-01-12 13:47:00,1.67135,1.6721,1.6708,1.6721,203800000.0
2009-01-12 13:48:00,1.67205,1.67245,1.67165,1.6718,325000000.0
2009-01-12 13:49:00,1.67185,1.67205,1.67165,1.67185,153000000.0
2009-01-12 13:50:00,1.6719,1.6729,1.67175,1.6728,157000000.0
2009-01-12 13:51:00,1.6728,1.67375,1.6725,1.67375,314000000.0
2009-01-12 13:52:00,1.6738,1.67395,1.67345,1.67365,232400000.0
2009-01-12 13:53:00,1.67365,1.67365,1.6726,1.67285,214200000.0
2009-01-12 13:54:00,1.67285,1.6732,1.672,1.672,263400000.0
2009-01-12 13:55:00,1.6721,1.67275,1.6721,1.6724,246200000.0
2009-01-12 13:56:00,1.6723,1.6735,1.6721,1.67315,309400000.0
2009-01-12 13:57:00,1.6731,1.67355,1.673,1.6732,144200000.0
2009-01-12 13:58:00,1.67305,1.67305,1.67205,1.67205,199400000.0
2009-01-12 13:59:00,1.67205,1.67265,1.67205,1.6724,103200000.0
2009-01-12 14:00:00,1.6724,1.67275,1.6721,1.6722,158600000.0
2009-01-12 14:01:00,1.6722,1.6727,1.67195,1.672,150200000.0
2009-01-12 14:02:00,1.67205,1.67215,1.67165,1.67165,149600000.0
2009-01-12 14:03:00,1.67175,1.67195,1.6713,1.6714,172200000.0
2009-01-12 14:04:00,1.6714,1.6719,1.67125,1.67185,289300000.0
2009-01-12 14:05:00,1.67195,1.67235,1.6719,1.67205,278200000.0
2009-01-12 14:06:00,1.6721,1.6724,1.67165,1.67185,229400000.0
2009-01-12 14:07:00,1.6717,1.672,1.6709,1.67145,226200000.0
2009-01-12 14:08:00,1.6715,1.6718,1.67135,1.67175,250800000.0
2009-01-12 14:09:00,1.6718,1.67265,1.67155,1.67225,179800000.0
2009-01-12 14:10:00,1.67225,1.67375,1.6715,1.67325,298200000.0
2009-01-12 14:11:00,1.67325,1.6733,1.6722,1.6731,317600000.0
2009-01-12 14:12:00,1.6731,1.6744,1.6731,1.6744,244600000.0
2009-01-12 14:13:00,1.67445,1.67675,1.67445,1.67615,279800000.0
2009-01-12 14:14:00,1.67615,1.67635,1.67545,1.67545,379800000.0
2009-01-12 14:15:00,1.67545,1.6756,1.67425,1.6743,443400000.0
2009-01-12 14:16:00,1.6745,1.6752,1.6743,1.675,519000000.0
2009-01-12 14:17:00,1.675,1.675,1.67415,1.67495,182200000.0
2009-01-12 14:18:00,1.67495,1.67545,1.67465,1.67495,197400000.0
2009-01-12 14:19:00,1.67495,1.6758,1.6748,1.67535,138600000.0
2009-01-12 14:20:00,1.67535,1.6761,1.6751,1.6756,201400000.0
2009-01-12 14:21:00,1.67555,1.67585,1.6753,1.67575,116200000.0
2009-01-12 14:22:00,1.67575,1.676,1.6754,1.6757,125400000.0
2009-01-12 14:23:00,1.6757,1.67625,1.6756,1.67615,132000000.0
2009-01-12 14:24:00,1.67625,1.6773,1.67575,1.6767,255200000.0
2009-01-12 14:25:00,1.67675,1.67735,1.6763,1.67635,481800000.0
2009-01-12 14:26:00,1.67635,1.6764,1.67515,1.67595,315400000.0
2009-01-12 14:27:00,1.67595,1.67705,1.67595,1.6766,291000000.0
2009-01-12 14:28:00,1.67675,1.6775,1.6767,1.67705,369600000.0
2009-01-12 14:29:00,1.6771,1.6771,1.67565,1.67645,342000000.0
2009-01-12 14:30:00,1.67645,1.677,1.6762,1.67695,249000000.0
2009-01-12 14:31:00,1.677,1.67785,1.6768,1.67725,289200000.0
2009-01-12 14:32:00,1.67725,1.67765,1.67685,1.677,206400000.0
2009-01-12 14:33:00,1.67695,1.67695,1.6755,1.67595,222400000.0
2009-01-12 14:34:00,1.67595,1.6765,1.67595,1.67615,264200000.0
2009-01-12 14:35:00,1.67625,1.6763,1.67545,1.67555,216800000.0
2009-01-12 14:36:00,1.67555,1.67605,1.67535,1.6756,207000000.0
2009-01-12 14:37:00,1.6756,1.676,1.67525,1.6758,159600000.0
2009-01-12 14:38:00,1.6759,1.6776,1.6758,1.6765,254000000.0
2009-01-12 14:39:00,1.6767,1.6771,1.6767,1.677,243600000.0
2009-01-12 14:40:00,1.67695,1.6774,1.6769,1.67705,112600000.0
2009-01-12 14:41:00,1.6771,1.6773,1.67645,1.67655,140000000.0
2009-01-12 14:42:00,1.6766,1.67725,1.67635,1.67665,376000000.0
2009-01-12 14:43:00,1.6767,1.67775,1.6767,1.67775,347200000.0
2009-01-12 14:44:00,1.67775,1.67775,1.67705,1.6771,214400000.0
2009-01-12 14:45:00,1.6771,1.67745,1.67665,1.6772,285200000.0
2009-01-12 14:46:00,1.6772,1.67745,1.677,1.6773,84600000.0
2009-01-12 14:47:00,1.6774,1.67775,1.67725,1.6773,166800000.0
2009-01-12 14:48:00,1.6773,1.6775,1.67685,1.6771,83200000.0
2009-01-12 14:49:00,1.6771,1.6781,1.6769,1.67805,179000000.0
2009-01-12 14:50:00,1.67795,1.67805,1.67745,1.6779,205000000.0
2009-01-12 14:51:00,1.67785,1.6781,1.67725,1.6773,233800000.0
2009-01-12 14:52:00,1.6773,1.6783,1.6773,1.67775,305800000.0
2009-01-12 14:53:00,1.67765,1.6781,1.6775,1.6775,237800000.0
2009-01-12 14:54:00,1.6776,1.67765,1.6768,1.6768,181600000.0
2009-01-12 14:55:00,1.67685,1.67795,1.67675,1.67785,348400000.0
2009-01-12 14:56:00,1.67785,1.67805,1.6772,1.6776,203400000.0
2009-01-12 14:57:00,1.6777,1.67805,1.67695,1.6776,264400000.0
2009-01-12 14:58:00,1.6776,1.67805,1.6768,1.67755,333600000.0
2009-01-12 14:59:00,1.6775,1.67835,1.67735,1.67775,255400000.0
2009-01-12 15:00:00,1.67775,1.678,1.67735,1.678,184800000.0
2009-01-12 15:01:00,1.678,1.67825,1.6777,1.67815,246000000.0
2009-01-12 15:02:00,1.67815,1.67855,1.67765,1.678,497000000.0
2009-01-12 15:03:00,1.67805,1.67805,1.6772,1.67765,381800000.0
2009-01-12 15:04:00,1.6776,1.67875,1.6775,1.67835,319200000.0
2009-01-12 15:05:00,1.67795,1.6786,1.6779,1.6785,192000000.0
2009-01-12 15:06:00,1.6786,1.6786,1.678,1.678,253000000.0
2009-01-12 15:07:00,1.678,1.678,1.67745,1.67745,120600000.0
2009-01-12 15:08:00,1.6774,1.67745,1.6758,1.67625,270800000.0
2009-01-12 15:09:00,1.6761,1.67645,1.67605,1.6764,243200000.0
2009-01-12 15:10:00,1.6764,1.67665,1.67615,1.6763,213000000.0
2009-01-12 15:11:00,1.6764,1.6765,1.67525,1.6755,311000000.0
2009-01-12 15:12:00,1.67545,1.677,1.67535,1.677,259800000.0
2009-01-12 15:13:00,1.67695,1.677,1.67625,1.67625,301600000.0
2009-01-12 15:14:00,1.67625,1.67665,1.6752,1.6752,369600000.0
2009-01-12 15:15:00,1.6752,1.6763,1.67515,1.67615,343400000.0
2009-01-12 15:16:00,1.6762,1.67635,1.67555,1.67595,297800000.0
2009-01-12 15:17:00,1.6759,1.67645,1.6755,1.67565,225600000.0
2009-01-12 15:18:00,1.6753,1.6766,1.67525,1.6762,168600000.0
2009-01-12 15:19:00,1.6762,1.6766,1.67615,1.6766,133800000.0
2009-01-12 15:20:00,1.6767,1.6771,1.67555,1.67595,195600000.0
2009-01-12 15:21:00,1.67585,1.67645,1.67535,1.6764,440600000.0
2009-01-12 15:22:00,1.6764,1.67685,1.6764,1.6768,301200000.0
2009-01-12 15:23:00,1.6768,1.6769,1.6761,1.6769,301600000.0
2009-01-12 15:24:00,1.6769,1.67715,1.67595,1.6764,350400000.0
2009-01-12 15:25:00,1.6763,1.67635,1.6759,1.6762,234800000.0
2009-01-12 15:26:00,1.6763,1.6765,1.6756,1.67575,235400000.0
2009-01-12 15:27:00,1.6758,1.6758,1.67525,1.6756,259600000.0
2009-01-12 15:28:00,1.6756,1.67565,1.67475,1.67525,226200000.0
2009-01-12 15:29:00,1.67525,1.676,1.67335,1.67425,374000000.0
2009-01-12 15:30:00,1.67425,1.6759,1.67415,1.6747,421400000.0
2009-01-12 15:31:00,1.6747,1.67565,1.67415,1.6752,261800000.0
2009-01-12 15:32:00,1.67535,1.6757,1.67475,1.675,349400000.0
2009-01-12 15:33:00,1.67525,1.676,1.6744,1.67455,192000000.0
2009-01-12 15:34:00,1.67455,1.6751,1.67415,1.6751,305000000.0
2009-01-12 15:35:00,1.67505,1.67525,1.67435,1.67475,335600000.0
2009-01-12 15:36:00,1.6748,1.67545,1.6743,1.67485,418000000.0
2009-01-12 15:37:00,1.67475,1.6748,1.67315,1.6739,445600000.0
2009-01-12 15:38:00,1.674,1.6741,1.67275,1.67355,303800000.0
2009-01-12 15:39:00,1.67365,1.67445,1.6735,1.67385,268400000.0
2009-01-12 15:40:00,1.67385,1.6743,1.6734,1.6743,378800000.0
2009-01-12 15:41:00,1.6743,1.6749,1.67315,1.67345,476000000.0
2009-01-12 15:42:00,1.6733,1.6734,1.67275,1.67285,258600000.0
2009-01-12 15:43:00,1.6728,1.67335,1.6728,1.67305,231800000.0
2009-01-12 15:44:00,1.67305,1.6732,1.6719,1.67265,282600000.0
2009-01-12 15:45:00,1.67265,1.67265,1.67015,1.6704,420000000.0
2009-01-12 15:46:00,1.67035,1.6719,1.67005,1.67135,323500000.0
2009-01-12 15:47:00,1.6714,1.6716,1.6705,1.67055,266000000.0
2009-01-12 15:48:00,1.6708,1.6727,1.6706,1.6719,235800000.0
2009-01-12 15:49:00,1.6721,1.6725,1.67165,1.672,338200000.0
2009-01-12 15:50:00,1.672,1.67205,1.67105,1.67175,337200000.0
2009-01-12 15:51:00,1.6717,1.67175,1.67095,1.6713,348400000.0
2009-01-12 15:52:00,1.6713,1.6713,1.66975,1.67005,355600000.0
2009-01-12 15:53:00,1.6702,1.67095,1.66985,1.67095,263800000.0
2009-01-12 15:54:00,1.67095,1.6713,1.66925,1.66945,235400000.0
2009-01-12 15:55:00,1.66945,1.6695,1.6681,1.66915,233000000.0
2009-01-12 15:56:00,1.66925,1.6709,1.66915,1.6708,217100000.0
2009-01-12 15:57:00,1.6711,1.67145,1.6696,1.671,328200000.0
2009-01-12 15:58:00,1.67115,1.6716,1.67095,1.6714,252200000.0
2009-01-12 15:59:00,1.67105,1.67155,1.67065,1.6707,331000000.0
2009-01-12 16:00:00,1.6707,1.6719,1.6707,1.6709,321600000.0
2009-01-12 16:01:00,1.67085,1.67115,1.6705,1.67085,423200000.0
2009-01-12 16:02:00,1.67085,1.67165,1.67035,1.67145,231200000.0
2009-01-12 16:03:00,1.6714,1.67205,1.67105,1.67135,217300000.0
2009-01-12 16:04:00,1.67145,1.67215,1.67125,1.67215,382200000.0
2009-01-12 16:05:00,1.672,1.6728,1.6717,1.67265,348000000.0
2009-01-12 16:06:00,1.67265,1.67305,1.67195,1.6722,334600000.0
2009-01-12 16:07:00,1.6722,1.6732,1.6719,1.67215,326000000.0
2009-01-12 16:08:00,1.67215,1.6724,1.6716,1.67175,337000000.0
2009-01-12 16:09:00,1.6717,1.67205,1.6705,1.67085,421400000.0
2009-01-12 16:10:00,1.6708,1.67095,1.6698,1.67005,383800000.0
2009-01-12 16:11:00,1.6701,1.6705,1.66985,1.6701,230400000.0
2009-01-12 16:12:00,1.67015,1.6706,1.66965,1.6701,247600000.0
2009-01-12 16:13:00,1.67025,1.67045,1.6695,1.6703,287800000.0
2009-01-12 16:14:00,1.6703,1.67145,1.6702,1.67105,317800000.0
2009-01-12 16:15:00,1.67105,1.67115,1.6693,1.6695,348600000.0
2009-01-12 16:16:00,1.6695,1.6698,1.6689,1.6696,302600000.0
2009-01-12 16:17:00,1.6696,1.66975,1.6689,1.66965,248400000.0
2009-01-12 16:18:00,1.66965,1.6699,1.66955,1.66965,169400000.0
2009-01-12 16:19:00,1.66965,1.66965,1.66865,1.6688,296000000.0
2009-01-12 16:20:00,1.6688,1.66955,1.66855,1.6691,292800000.0
2009-01-12 16:21:00,1.6691,1.6691,1.66865,1.6688,114000000.0
2009-01-12 16:22:00,1.6688,1.66925,1.6684,1.66875,244800000.0
2009-01-12 16:23:00,1.66875,1.66895,1.66825,1.6686,214600000.0
2009-01-12 16:24:00,1.66875,1.6689,1.6656,1.666,341800000.0
2009-01-12 16:25:00,1.6659,1.6659,1.66505,1.6651,280600000.0
2009-01-12 16:26:00,1.66505,1.66515,1.66405,1.66445,278800000.0
2009-01-12 16:27:00,1.66445,1.66475,1.66395,1.6645,247200000.0
2009-01-12 16:28:00,1.6646,1.66535,1.6645,1.66525,203600000.0
2009-01-12 16:29:00,1.66525,1.66665,1.66525,1.6662,283000000.0
2009-01-12 16:30:00,1.6663,1.6663,1.6643,1.66485,310600000.0
2009-01-12 16:31:00,1.66475,1.66545,1.6644,1.66445,236400000.0
2009-01-12 16:32:00,1.6643,1.6645,1.6637,1.66425,226400000.0
2009-01-12 16:33:00,1.66405,1.66435,1.6632,1.6637,302000000.0
2009-01-12 16:34:00,1.6636,1.66465,1.6635,1.66445,307600000.0
2009-01-12 16:35:00,1.6645,1.66505,1.66415,1.6647,258200000.0
2009-01-12 16:36:00,1.66455,1.66525,1.6645,1.66495,206400000.0
2009-01-12 16:37:00,1.66485,1.66575,1.66485,1.66535,313000000.0
2009-01-12 16:38:00,1.66515,1.6655,1.66505,1.6655,240200000.0
2009-01-12 16:39:00,1.66565,1.6663,1.6653,1.6663,290400000.0
2009-01-12 16:40:00,1.66615,1.6663,1.66515,1.66535,206600000.0
2009-01-12 16:41:00,1.6654,1.66555,1.6649,1.66545,428800000.0
2009-01-12 16:42:00,1.6655,1.6655,1.66425,1.66435,197600000.0
2009-01-12 16:43:00,1.6644,1.6644,1.66305,1.66325,271600000.0
2009-01-12 16:44:00,1.66325,1.6634,1.66215,1.6625,308600000.0
2009-01-12 16:45:00,1.66245,1.66245,1.66145,1.6621,258700000.0
2009-01-12 16:46:00,1.6621,1.6621,1.6609,1.6617,272000000.0
2009-01-12 16:47:00,1.6617,1.662,1.6608,1.66165,360000000.0
2009-01-12 16:48:00,1.66165,1.6618,1.6609,1.66105,307800000.0
2009-01-12 16:49:00,1.6612,1.66165,1.66075,1.6614,218600000.0
2009-01-12 16:50:00,1.6615,1.66195,1.6614,1.6616,224000000.0
2009-01-12 16:51:00,1.6616,1.662,1.6608,1.66125,246200000.0
2009-01-12 16:52:00,1.66125,1.66175,1.661,1.66155,241000000.0
2009-01-12 16:53:00,1.66155,1.66165,1.661,1.66115,264600000.0
2009-01-12 16:54:00,1.66115,1.66165,1.6609,1.66145,172800000.0
2009-01-12 16:55:00,1.66155,1.6625,1.66125,1.662,322400000.0
2009-01-12 16:56:00,1.6619,1.6624,1.6616,1.6624,196800000.0
2009-01-12 16:57:00,1.66245,1.66325,1.66175,1.6621,288200000.0
2009-01-12 16:58:00,1.66205,1.66235,1.66095,1.66235,368800000.0
2009-01-12 16:59:00,1.66225,1.66225,1.66135,1.66135,297400000.0
2009-01-12 17:00:00,1.6613,1.6624,1.66115,1.6618,299000000.0
2009-01-12 17:01:00,1.6618,1.66215,1.66155,1.66205,212600000.0
2009-01-12 17:02:00,1.66215,1.66275,1.66205,1.66225,260000000.0
2009-01-12 17:03:00,1.6623,1.66385,1.66215,1.6635,263800000.0
2009-01-12 17:04:00,1.6635,1.664,1.6625,1.66395,300000000.0
2009-01-12 17:05:00,1.664,1.66555,1.66395,1.6651,229600000.0
2009-01-12 17:06:00,1.66505,1.6653,1.66355,1.6646,243600000.0
2009-01-12 17:07:00,1.66465,1.66465,1.6627,1.66275,329400000.0
2009-01-12 17:08:00,1.66275,1.6644,1.6624,1.6643,301600000.0
2009-01-12 17:09:00,1.6643,1.66675,1.66425,1.66665,256400000.0
2009-01-12 17:10:00,1.66665,1.66755,1.6662,1.6671,265000000.0
2009-01-12 17:11:00,1.66715,1.66725,1.66565,1.66585,295200000.0
2009-01-12 17:12:00,1.666,1.6667,1.66505,1.6651,247200000.0
2009-01-12 17:13:00,1.6651,1.6651,1.66415,1.66465,302000000.0
2009-01-12 17:14:00,1.66455,1.6646,1.66375,1.6641,233600000.0
2009-01-12 17:15:00,1.6641,1.6654,1.66375,1.6653,240400000.0
2009-01-12 17:16:00,1.66515,1.6662,1.6651,1.66515,280800000.0
2009-01-12 17:17:00,1.6653,1.6663,1.6645,1.66485,270600000.0
2009-01-12 17:18:00,1.66485,1.66545,1.66325,1.66325,309800000.0
2009-01-12 17:19:00,1.66335,1.66505,1.6626,1.66495,265000000.0
2009-01-12 17:20:00,1.665,1.66605,1.66475,1.66605,336800000.0
2009-01-12 17:21:00,1.6661,1.6662,1.66395,1.6641,289600000.0
2009-01-12 17:22:00,1.6641,1.6644,1.66365,1.6642,309200000.0
2009-01-12 17:23:00,1.66405,1.6649,1.66275,1.66315,363600000.0
2009-01-12 17:24:00,1.6631,1.6636,1.6623,1.6626,321800000.0
2009-01-12 17:25:00,1.6626,1.66345,1.66245,1.6632,286400000.0
2009-01-12 17:26:00,1.6632,1.664,1.6622,1.6622,444800000.0
2009-01-12 17:27:00,1.6622,1.6628,1.66185,1.66255,287200000.0
2009-01-12 17:28:00,1.66265,1.66265,1.66135,1.66205,282800000.0
2009-01-12 17:29:00,1.66205,1.66375,1.66165,1.6637,329800000.0
2009-01-12 17:30:00,1.6637,1.66415,1.66315,1.66365,345200000.0
2009-01-12 17:31:00,1.6636,1.6638,1.6631,1.6637,257200000.0
2009-01-12 17:32:00,1.66385,1.66415,1.66355,1.66355,234400000.0
2009-01-12 17:33:00,1.66355,1.66355,1.6626,1.66295,282000000.0
2009-01-12 17:34:00,1.6628,1.66325,1.66145,1.66155,298200000.0
2009-01-12 17:35:00,1.66155,1.66155,1.65965,1.6599,274800000.0
2009-01-12 17:36:00,1.6599,1.66035,1.65945,1.6596,261200000.0
2009-01-12 17:37:00,1.6596,1.6597,1.65905,1.65965,281800000.0
2009-01-12 17:38:00,1.65965,1.6599,1.65885,1.65945,208600000.0
2009-01-12 17:39:00,1.6594,1.65965,1.65895,1.65965,224600000.0
2009-01-12 17:40:00,1.65965,1.65985,1.6592,1.6596,207000000.0
2009-01-12 17:41:00,1.65955,1.6606,1.65955,1.66035,194200000.0
2009-01-12 17:42:00,1.66035,1.6604,1.6595,1.66005,180000000.0
2009-01-12 17:43:00,1.66025,1.66045,1.65965,1.6597,180800000.0
2009-01-12 17:44:00,1.65975,1.6603,1.6595,1.6596,236200000.0
2009-01-12 17:45:00,1.6597,1.66015,1.65925,1.65935,292800000.0
2009-01-12 17:46:00,1.65935,1.6603,1.659,1.6592,293800000.0
2009-01-12 17:47:00,1.6592,1.6592,1.65835,1.659,432400000.0
2009-01-12 17:48:00,1.659,1.6593,1.65745,1.6576,243200000.0
2009-01-12 17:49:00,1.65775,1.6581,1.6573,1.658,308000000.0
2009-01-12 17:50:00,1.658,1.65845,1.6576,1.65805,250200000.0
2009-01-12 17:51:00,1.6581,1.6581,1.65505,1.65505,308600000.0
2009-01-12 17:52:00,1.65485,1.6556,1.65425,1.6546,319800000.0
2009-01-12 17:53:00,1.65455,1.6547,1.6541,1.6547,224600000.0
2009-01-12 17:54:00,1.6547,1.65615,1.6547,1.65585,169600000.0
2009-01-12 17:55:00,1.6559,1.6565,1.6557,1.6559,231400000.0
2009-01-12 17:56:00,1.65575,1.6558,1.6548,1.6555,311600000.0
2009-01-12 17:57:00,1.6555,1.65625,1.6554,1.65565,303800000.0
2009-01-12 17:58:00,1.65565,1.6558,1.65495,1.65545,223400000.0
2009-01-12 17:59:00,1.65545,1.6559,1.6551,1.65545,210400000.0
2009-01-12 18:00:00,1.6556,1.65675,1.6552,1.656,277000000.0
2009-01-12 18:01:00,1.6561,1.65645,1.65565,1.65575,282400000.0
2009-01-12 18:02:00,1.6558,1.6559,1.65435,1.65435,267200000.0
2009-01-12 18:03:00,1.6543,1.6543,1.6534,1.65385,286400000.0
2009-01-12 18:04:00,1.65375,1.65555,1.65375,1.655,238800000.0
2009-01-12 18:05:00,1.655,1.6558,1.65495,1.6556,158400000.0
2009-01-12 18:06:00,1.65565,1.65615,1.65495,1.6559,191800000.0
2009-01-12 18:07:00,1.6559,1.65595,1.6554,1.65585,295400000.0
2009-01-12 18:08:00,1.65585,1.65615,1.65565,1.6558,199800000.0
2009-01-12 18:09:00,1.6558,1.6558,1.65535,1.65545,160200000.0
2009-01-12 18:10:00,1.65545,1.65655,1.65545,1.65615,203200000.0
2009-01-12 18:11:00,1.65615,1.65615,1.65445,1.6545,289600000.0
2009-01-12 18:12:00,1.65435,1.65515,1.65395,1.65425,254600000.0
2009-01-12 18:13:00,1.65425,1.6548,1.6539,1.65465,162400000.0
2009-01-12 18:14:00,1.65465,1.65505,1.65425,1.6546,209400000.0
2009-01-12 18:15:00,1.6547,1.655,1.6542,1.65475,232200000.0
2009-01-12 18:16:00,1.65475,1.6552,1.65435,1.65445,248000000.0
2009-01-12 18:17:00,1.6544,1.65515,1.65425,1.655,273000000.0
2009-01-12 18:18:00,1.655,1.65575,1.6547,1.6557,281000000.0
2009-01-12 18:19:00,1.65565,1.6566,1.6552,1.65565,479400000.0
2009-01-12 18:20:00,1.65575,1.65585,1.65465,1.65515,332000000.0
2009-01-12 18:21:00,1.6552,1.6554,1.6545,1.6551,311200000.0
2009-01-12 18:22:00,1.6551,1.65525,1.65425,1.6543,263000000.0
2009-01-12 18:23:00,1.6543,1.6547,1.65385,1.65445,254800000.0
2009-01-12 18:24:00,1.65445,1.6551,1.65445,1.65475,249800000.0
2009-01-12 18:25:00,1.65475,1.65565,1.6547,1.65515,315000000.0
2009-01-12 18:26:00,1.6551,1.6563,1.6548,1.6563,379000000.0
2009-01-12 18:27:00,1.6563,1.6565,1.6544,1.6565,437200000.0
2009-01-12 18:28:00,1.65645,1.65665,1.6555,1.65575,294200000.0
2009-01-12 18:29:00,1.65575,1.65615,1.6556,1.6556,235000000.0
2009-01-12 18:30:00,1.65565,1.6563,1.6556,1.6562,240400000.0
2009-01-12 18:31:00,1.6562,1.6569,1.65605,1.65665,226600000.0
2009-01-12 18:32:00,1.6567,1.65715,1.65625,1.65685,231200000.0
2009-01-12 18:33:00,1.657,1.65705,1.65645,1.6568,116000000.0
2009-01-12 18:34:00,1.65675,1.65675,1.65605,1.65665,119800000.0
2009-01-12 18:35:00,1.65665,1.65665,1.65575,1.65595,122400000.0
2009-01-12 18:36:00,1.65595,1.6563,1.65555,1.65585,365800000.0
2009-01-12 18:37:00,1.6555,1.6557,1.65445,1.655,385000000.0
2009-01-12 18:38:00,1.65495,1.655,1.6536,1.6542,383400000.0
2009-01-12 18:39:00,1.6542,1.65475,1.6538,1.6546,188600000.0
2009-01-12 18:40:00,1.6544,1.65485,1.65425,1.65425,157800000.0
2009-01-12 18:41:00,1.65425,1.6547,1.654,1.65415,135400000.0
2009-01-12 18:42:00,1.65415,1.6552,1.65415,1.6549,206800000.0
2009-01-12 18:43:00,1.65455,1.6554,1.6543,1.6552,240200000.0
2009-01-12 18:44:00,1.655,1.655,1.6543,1.65455,159400000.0
2009-01-12 18:45:00,1.6545,1.65485,1.6538,1.6538,139800000.0
2009-01-12 18:46:00,1.6538,1.654,1.6536,1.6536,197400000.0
2009-01-12 18:47:00,1.6536,1.65445,1.65315,1.65395,185400000.0
2009-01-12 18:48:00,1.6539,1.65425,1.6535,1.654,254400000.0
2009-01-12 18:49:00,1.654,1.654,1.6527,1.6528,259000000.0
2009-01-12 18:50:00,1.6528,1.6537,1.65215,1.65345,299200000.0
2009-01-12 18:51:00,1.6534,1.6535,1.6522,1.65265,238800000.0
2009-01-12 18:52:00,1.6526,1.6532,1.6523,1.65295,190200000.0
2009-01-12 18:53:00,1.65295,1.65345,1.65185,1.652,316600000.0
2009-01-12 18:54:00,1.652,1.653,1.6519,1.65215,345000000.0
2009-01-12 18:55:00,1.65215,1.65215,1.65115,1.6515,180000000.0
2009-01-12 18:56:00,1.6515,1.65165,1.6505,1.6506,196800000.0
2009-01-12 18:57:00,1.6507,1.65115,1.6506,1.65115,141600000.0
2009-01-12 18:58:00,1.65115,1.65125,1.65095,1.65115,192800000.0
2009-01-12 18:59:00,1.65115,1.6513,1.6509,1.65125,132200000.0
2009-01-12 19:00:00,1.65125,1.65185,1.6509,1.65185,174200000.0
2009-01-12 19:01:00,1.65185,1.65225,1.65115,1.65175,165400000.0
2009-01-12 19:02:00,1.65175,1.65265,1.65115,1.6522,214400000.0
2009-01-12 19:03:00,1.6522,1.65225,1.65175,1.65175,122200000.0
2009-01-12 19:04:00,1.6518,1.65205,1.65175,1.65205,80800000.0
2009-01-12 19:05:00,1.652,1.652,1.6516,1.65185,47400000.0
2009-01-12 19:06:00,1.65185,1.65185,1.65005,1.65015,147800000.0
2009-01-12 19:07:00,1.65015,1.6514,1.65015,1.65105,183000000.0
2009-01-12 19:08:00,1.65105,1.65125,1.65035,1.65105,142000000.0
2009-01-12 19:09:00,1.65095,1.6515,1.65045,1.65145,134400000.0
2009-01-12 19:10:00,1.6515,1.6515,1.6507,1.65105,130600000.0
2009-01-12 19:11:00,1.6511,1.65125,1.65085,1.651,163000000.0
2009-01-12 19:12:00,1.651,1.6511,1.64955,1.65095,355800000.0
2009-01-12 19:13:00,1.65105,1.65165,1.6508,1.65125,197000000.0
2009-01-12 19:14:00,1.65135,1.65225,1.65105,1.65135,212200000.0
2009-01-12 19:15:00,1.6513,1.65215,1.65095,1.6515,139000000.0
2009-01-12 19:16:00,1.65165,1.65185,1.6513,1.6513,82400000.0
2009-01-12 19:17:00,1.65145,1.65205,1.65105,1.6514,128800000.0
2009-01-12 19:18:00,1.6513,1.65245,1.6508,1.65225,146800000.0
2009-01-12 19:19:00,1.6519,1.6526,1.6519,1.65235,164800000.0
2009-01-12 19:20:00,1.65235,1.6534,1.65235,1.6534,105600000.0
2009-01-12 19:21:00,1.6535,1.6535,1.65315,1.6533,79000000.0
2009-01-12 19:22:00,1.65335,1.65335,1.65215,1.65335,185200000.0
2009-01-12 19:23:00,1.6534,1.6537,1.65255,1.6531,109800000.0
2009-01-12 19:24:00,1.6531,1.6532,1.6528,1.6529,59200000.0
2009-01-12 19:25:00,1.6529,1.65305,1.65255,1.65285,96000000.0
2009-01-12 19:26:00,1.65285,1.65285,1.65185,1.6522,256800000.0
2009-01-12 19:27:00,1.6524,1.65255,1.6521,1.65225,113600000.0
2009-01-12 19:28:00,1.65235,1.65245,1.6517,1.65185,145600000.0
2009-01-12 19:29:00,1.6519,1.6524,1.65185,1.6521,108800000.0
2009-01-12 19:30:00,1.65215,1.6522,1.6513,1.6517,132000000.0
2009-01-12 19:31:00,1.65155,1.65235,1.6511,1.65145,151200000.0
2009-01-12 19:32:00,1.65155,1.6517,1.65125,1.65135,225400000.0
2009-01-12 19:33:00,1.6514,1.6519,1.6512,1.6516,123200000.0
2009-01-12 19:34:00,1.6518,1.6533,1.6518,1.65265,259400000.0
2009-01-12 19:35:00,1.6527,1.65375,1.65245,1.6535,145600000.0
2009-01-12 19:36:00,1.6535,1.65495,1.6535,1.65415,129600000.0
2009-01-12 19:37:00,1.6542,1.6548,1.65365,1.6545,147800000.0
2009-01-12 19:38:00,1.6545,1.6546,1.6538,1.65435,97600000.0
2009-01-12 19:39:00,1.65435,1.65525,1.6543,1.655,94400000.0
2009-01-12 19:40:00,1.655,1.655,1.6548,1.6548,56000000.0
2009-01-12 19:41:00,1.65485,1.65485,1.65435,1.65455,65600000.0
2009-01-12 19:42:00,1.65455,1.65465,1.6539,1.654,102400000.0
2009-01-12 19:43:00,1.654,1.6541,1.6539,1.65395,38400000.0
2009-01-12 19:44:00,1.65395,1.65395,1.6535,1.6535,28800000.0
2009-01-12 19:45:00,1.6537,1.6537,1.6532,1.6535,85200000.0
2009-01-12 19:46:00,1.65345,1.6536,1.65325,1.65345,72600000.0
2009-01-12 19:47:00,1.65355,1.65375,1.65305,1.6537,76800000.0
2009-01-12 19:48:00,1.65375,1.65395,1.6535,1.6537,38400000.0
2009-01-12 19:49:00,1.65375,1.6538,1.65335,1.65335,33600000.0
2009-01-12 19:50:00,1.6533,1.65355,1.6511,1.6521,252800000.0
2009-01-12 19:51:00,1.6521,1.65245,1.6503,1.6515,254400000.0
2009-01-12 19:52:00,1.65165,1.65215,1.65055,1.65095,253400000.0
2009-01-12 19:53:00,1.65105,1.65185,1.65055,1.65075,339800000.0
2009-01-12 19:54:00,1.65075,1.65205,1.65065,1.65185,255200000.0
2009-01-12 19:55:00,1.65175,1.6526,1.65175,1.65215,176200000.0
2009-01-12 19:56:00,1.65215,1.65225,1.65145,1.65185,224800000.0
2009-01-12 19:57:00,1.65185,1.65215,1.65145,1.65155,170800000.0
2009-01-12 19:58:00,1.65155,1.65185,1.651,1.6516,321800000.0
2009-01-12 19:59:00,1.6516,1.6517,1.6511,1.65155,149000000.0
2009-01-12 20:00:00,1.65155,1.65205,1.6511,1.65175,186000000.0
2009-01-12 20:01:00,1.65185,1.65185,1.65075,1.651,264400000.0
2009-01-12 20:02:00,1.651,1.65155,1.6509,1.65155,100000000.0
2009-01-12 20:03:00,1.65155,1.65185,1.6512,1.65125,102800000.0
2009-01-12 20:04:00,1.65125,1.65245,1.65125,1.65215,256800000.0
2009-01-12 20:05:00,1.65215,1.6526,1.6512,1.65215,379800000.0
2009-01-12 20:06:00,1.65185,1.6521,1.65135,1.65195,176800000.0
2009-01-12 20:07:00,1.65195,1.6524,1.6518,1.6519,192200000.0
2009-01-12 20:08:00,1.6519,1.65215,1.6519,1.652,227200000.0
2009-01-12 20:09:00,1.652,1.6524,1.65185,1.6524,113200000.0
2009-01-12 20:10:00,1.6523,1.6525,1.6507,1.651,339600000.0
2009-01-12 20:11:00,1.6509,1.6525,1.6509,1.65155,312200000.0
2009-01-12 20:12:00,1.65145,1.6522,1.651,1.6514,202400000.0
2009-01-12 20:13:00,1.65145,1.65155,1.6506,1.6506,273600000.0
2009-01-12 20:14:00,1.65055,1.65065,1.64945,1.6501,227200000.0
2009-01-12 20:15:00,1.65005,1.6509,1.65005,1.6506,445800000.0
2009-01-12 20:16:00,1.65075,1.6514,1.6506,1.6514,268800000.0
2009-01-12 20:17:00,1.65145,1.65145,1.6504,1.65055,294200000.0
2009-01-12 20:18:00,1.6507,1.651,1.6503,1.65035,104600000.0
2009-01-12 20:19:00,1.6503,1.65095,1.64965,1.64965,151400000.0
2009-01-12 20:20:00,1.64975,1.64985,1.64935,1.64955,102400000.0
2009-01-12 20:21:00,1.64955,1.64985,1.64935,1.6494,91200000.0
2009-01-12 20:22:00,1.64935,1.6502,1.64925,1.6494,168000000.0
2009-01-12 20:23:00,1.6494,1.64985,1.6492,1.64955,113800000.0
2009-01-12 20:24:00,1.64955,1.65,1.6494,1.6495,54400000.0
2009-01-12 20:25:00,1.64945,1.6497,1.64945,1.6497,30600000.0
2009-01-12 20:26:00,1.64965,1.64975,1.64965,1.64975,45600000.0
2009-01-12 20:27:00,1.6498,1.65025,1.6498,1.6501,99000000.0
2009-01-12 20:28:00,1.6501,1.65025,1.64975,1.65015,86400000.0
2009-01-12 20:29:00,1.65015,1.65085,1.6497,1.65055,287200000.0
2009-01-12 20:30:00,1.65055,1.65075,1.65035,1.6505,198600000.0
2009-01-12 20:31:00,1.6505,1.6506,1.6503,1.65035,262400000.0
2009-01-12 20:32:00,1.6504,1.65085,1.6502,1.6504,188600000.0
2009-01-12 20:33:00,1.6504,1.65055,1.6504,1.65055,57600000.0
2009-01-12 20:34:00,1.65055,1.65095,1.65055,1.6507,116400000.0
2009-01-12 20:35:00,1.6507,1.65105,1.6507,1.651,138200000.0
2009-01-12 20:36:00,1.65105,1.6513,1.65015,1.6512,256000000.0
2009-01-12 20:37:00,1.65115,1.6514,1.6511,1.6511,176000000.0
2009-01-12 20:38:00,1.6511,1.65115,1.6505,1.6511,390800000.0
2009-01-12 20:39:00,1.6511,1.65165,1.65065,1.6508,228400000.0
2009-01-12 20:40:00,1.6508,1.651,1.65035,1.65095,250800000.0
2009-01-12 20:41:00,1.65095,1.6512,1.65075,1.65115,204200000.0
2009-01-12 20:42:00,1.65115,1.65115,1.6503,1.6507,278000000.0
2009-01-12 20:43:00,1.65065,1.6508,1.6505,1.6505,67200000.0
2009-01-12 20:44:00,1.6505,1.65125,1.6499,1.6509,406000000.0
2009-01-12 20:45:00,1.6511,1.65195,1.6507,1.6518,373200000.0
2009-01-12 20:46:00,1.6518,1.65205,1.65145,1.652,260200000.0
2009-01-12 20:47:00,1.652,1.65215,1.65175,1.65185,245600000.0
2009-01-12 20:48:00,1.65195,1.6527,1.65145,1.6525,230800000.0
2009-01-12 20:49:00,1.65255,1.6528,1.6525,1.65255,146000000.0
2009-01-12 20:50:00,1.65265,1.6536,1.6524,1.65315,354200000.0
2009-01-12 20:51:00,1.6532,1.6534,1.65275,1.6533,113200000.0
2009-01-12 20:52:00,1.6533,1.65375,1.65275,1.6537,681600000.0
2009-01-12 20:53:00,1.6537,1.65385,1.65325,1.6536,288800000.0
2009-01-12 20:54:00,1.6536,1.65395,1.653,1.6538,320200000.0
2009-01-12 20:55:00,1.6538,1.654,1.6537,1.6539,171800000.0
2009-01-12 20:56:00,1.6539,1.6541,1.65365,1.654,306200000.0
2009-01-12 20:57:00,1.654,1.6541,1.65395,1.6541,84000000.0
2009-01-12 20:58:00,1.6541,1.6541,1.65335,1.6534,377200000.0
2009-01-12 20:59:00,1.6534,1.6534,1.65305,1.65335,146600000.0
2009-01-12 21:00:00,1.65325,1.65335,1.6528,1.6532,182200000.0
2009-01-12 21:01:00,1.6532,1.65325,1.6514,1.65155,264600000.0
2009-01-12 21:02:00,1.6517,1.65175,1.6515,1.6515,82400000.0
2009-01-12 21:03:00,1.6515,1.6515,1.65135,1.6514,124000000.0
2009-01-12 21:04:00,1.6514,1.65155,1.6511,1.6515,79600000.0
2009-01-12 21:05:00,1.6515,1.65175,1.65115,1.6513,308000000.0
2009-01-12 21:06:00,1.6514,1.65185,1.65115,1.6513,189000000.0
2009-01-12 21:07:00,1.65145,1.65265,1.6513,1.6524,293400000.0
2009-01-12 21:08:00,1.6523,1.65295,1.6523,1.6525,354200000.0
2009-01-12 21:09:00,1.6525,1.65275,1.6515,1.6522,330800000.0
2009-01-12 21:10:00,1.65225,1.65315,1.65165,1.65235,369400000.0
2009-01-12 21:11:00,1.6524,1.65315,1.65205,1.6527,265600000.0
2009-01-12 21:12:00,1.6527,1.6527,1.65165,1.6522,184800000.0
2009-01-12 21:13:00,1.6522,1.65365,1.6522,1.6536,372000000.0
2009-01-12 21:14:00,1.6536,1.65365,1.65245,1.6532,205300000.0
2009-01-12 21:15:00,1.6532,1.65345,1.6532,1.65335,114800000.0
2009-01-12 21:16:00,1.65335,1.6543,1.65335,1.6543,139000000.0
2009-01-12 21:17:00,1.6543,1.6543,1.65325,1.6539,109200000.0
2009-01-12 21:18:00,1.6539,1.6539,1.6531,1.65345,173800000.0
2009-01-12 21:19:00,1.65335,1.65345,1.65285,1.65315,210600000.0
2009-01-12 21:20:00,1.65315,1.6541,1.65315,1.6541,77400000.0
2009-01-12 21:21:00,1.6541,1.6541,1.65365,1.65405,59800000.0
2009-01-12 21:22:00,1.65405,1.65455,1.654,1.6545,48000000.0
2009-01-12 21:23:00,1.6545,1.6545,1.6537,1.6541,167200000.0
2009-01-12 21:24:00,1.6541,1.6545,1.6541,1.65445,137600000.0
2009-01-12 21:25:00,1.6544,1.6546,1.6531,1.6536,295600000.0
2009-01-12 21:26:00,1.6536,1.65465,1.65345,1.65375,317400000.0
2009-01-12 21:27:00,1.65375,1.65435,1.65335,1.65385,273200000.0
2009-01-12 21:28:00,1.6537,1.65425,1.6536,1.6538,135400000.0
2009-01-12 21:29:00,1.6538,1.6538,1.65325,1.6535,166200000.0
2009-01-12 21:30:00,1.6535,1.65445,1.65345,1.6539,184000000.0
2009-01-12 21:31:00,1.654,1.6541,1.6539,1.654,199600000.0
2009-01-12 21:32:00,1.654,1.654,1.6536,1.6538,127800000.0
2009-01-12 21:33:00,1.6538,1.654,1.65375,1.6539,135600000.0
2009-01-12 21:34:00,1.6538,1.65395,1.65295,1.6532,181400000.0
2009-01-12 21:35:00,1.6532,1.6532,1.65195,1.6522,136000000.0
2009-01-12 21:36:00,1.6522,1.6527,1.65205,1.6525,159200000.0
2009-01-12 21:37:00,1.6527,1.6534,1.65265,1.6531,111400000.0
2009-01-12 21:38:00,1.6531,1.6537,1.65295,1.65315,154000000.0
2009-01-12 21:39:00,1.65325,1.65355,1.65255,1.6529,242000000.0
2009-01-12 21:40:00,1.65295,1.6536,1.65295,1.6536,88600000.0
2009-01-12 21:41:00,1.6536,1.65415,1.65355,1.6539,100600000.0
2009-01-12 21:42:00,1.6539,1.6539,1.6521,1.6525,303000000.0
2009-01-12 21:43:00,1.6525,1.65335,1.65195,1.6523,209600000.0
2009-01-12 21:44:00,1.6523,1.65315,1.65225,1.6526,208200000.0
2009-01-12 21:45:00,1.6527,1.6532,1.6524,1.6527,251600000.0
2009-01-12 21:46:00,1.6527,1.6528,1.65165,1.6526,249000000.0
2009-01-12 21:47:00,1.6525,1.6526,1.65155,1.6518,213000000.0
2009-01-12 21:48:00,1.6518,1.6518,1.65095,1.6512,198000000.0
2009-01-12 21:49:00,1.65125,1.65195,1.6511,1.6518,246000000.0
2009-01-12 21:50:00,1.6518,1.6524,1.6512,1.6514,160000000.0
2009-01-12 21:51:00,1.6514,1.6514,1.65075,1.6511,119800000.0
2009-01-12 21:52:00,1.6512,1.6515,1.6508,1.6514,122200000.0
2009-01-12 21:53:00,1.6514,1.652,1.6508,1.652,213800000.0
2009-01-12 21:54:00,1.652,1.6524,1.65195,1.6524,45000000.0
2009-01-12 21:55:00,1.6524,1.6524,1.65095,1.6513,47200000.0
2009-01-12 21:56:00,1.6514,1.6516,1.65075,1.6512,86600000.0
2009-01-12 21:57:00,1.6512,1.6517,1.6512,1.6517,85400000.0
2009-01-12 21:58:00,1.6516,1.652,1.6516,1.6517,51200000.0
2009-01-12 21:59:00,1.6517,1.6523,1.6517,1.65205,149000000.0
2009-01-12 22:00:00,1.65195,1.65195,1.65105,1.65145,164400000.0
2009-01-12 22:01:00,1.6515,1.65225,1.65075,1.65225,180200000.0
2009-01-12 22:02:00,1.6522,1.65235,1.6516,1.6519,123000000.0
2009-01-12 22:03:00,1.6519,1.65235,1.65165,1.6523,104200000.0
2009-01-12 22:04:00,1.6523,1.6527,1.65195,1.6521,233000000.0
2009-01-12 22:05:00,1.6521,1.65245,1.65145,1.65205,139600000.0
2009-01-12 22:06:00,1.65205,1.6524,1.65185,1.65235,88400000.0
2009-01-12 22:07:00,1.65235,1.65265,1.65195,1.6524,131800000.0
2009-01-12 22:08:00,1.6524,1.6525,1.6516,1.65185,78000000.0
2009-01-12 22:09:00,1.65195,1.65195,1.64965,1.6508,256200000.0
2009-01-12 22:10:00,1.6508,1.6516,1.65025,1.6516,287000000.0
2009-01-12 22:11:00,1.65165,1.6517,1.6503,1.65065,245600000.0
2009-01-12 22:12:00,1.65065,1.6508,1.65035,1.6505,244000000.0
2009-01-12 22:13:00,1.65055,1.65115,1.6505,1.651,129200000.0
2009-01-12 22:14:00,1.651,1.65105,1.6503,1.6508,307200000.0
2009-01-12 22:15:00,1.65085,1.65105,1.6508,1.65105,52800000.0
2009-01-12 22:16:00,1.6513,1.6517,1.6511,1.6513,96000000.0
2009-01-12 22:17:00,1.6513,1.6516,1.65105,1.65155,89000000.0
2009-01-12 22:18:00,1.65155,1.65165,1.65105,1.65155,119800000.0
2009-01-12 22:19:00,1.6515,1.65205,1.6515,1.65195,36800000.0
2009-01-12 22:20:00,1.6519,1.6522,1.65165,1.6521,69400000.0
2009-01-12 22:21:00,1.65165,1.65205,1.65145,1.652,79800000.0
2009-01-12 22:22:00,1.65205,1.65215,1.6518,1.65185,57600000.0
2009-01-12 22:23:00,1.65185,1.65225,1.65185,1.65225,46400000.0
2009-01-12 22:24:00,1.6522,1.65295,1.65205,1.6528,143600000.0
2009-01-12 22:25:00,1.65285,1.6529,1.6525,1.65255,30400000.0
2009-01-12 22:26:00,1.65255,1.6527,1.6524,1.6525,37400000.0
2009-01-12 22:27:00,1.6525,1.65255,1.65175,1.6523,74200000.0
2009-01-12 22:28:00,1.65235,1.65265,1.65135,1.65245,311200000.0
2009-01-12 22:29:00,1.65245,1.65265,1.6517,1.6518,208400000.0
2009-01-12 22:30:00,1.6518,1.65215,1.6516,1.65175,152200000.0
2009-01-12 22:31:00,1.6518,1.65185,1.65035,1.65035,136400000.0
2009-01-12 22:32:00,1.6504,1.65075,1.65015,1.65075,97800000.0
2009-01-12 22:33:00,1.6508,1.6509,1.65055,1.6509,268400000.0
2009-01-12 22:34:00,1.6509,1.65145,1.6509,1.65115,99400000.0
2009-01-12 22:35:00,1.65115,1.65145,1.65105,1.6514,169400000.0
2009-01-12 22:36:00,1.65145,1.6518,1.6512,1.6518,136400000.0
2009-01-12 22:37:00,1.6518,1.6518,1.65135,1.6514,61400000.0
2009-01-12 22:38:00,1.6514,1.6522,1.6514,1.65205,92000000.0
2009-01-12 22:39:00,1.6521,1.6527,1.6521,1.6527,106000000.0
2009-01-12 22:40:00,1.6527,1.65285,1.65245,1.65265,63600000.0
2009-01-12 22:41:00,1.6527,1.653,1.6523,1.6527,124600000.0
2009-01-12 22:42:00,1.6527,1.65275,1.65245,1.65245,45000000.0
2009-01-12 22:43:00,1.65245,1.6525,1.6516,1.6516,22600000.0
2009-01-12 22:44:00,1.65155,1.6522,1.65135,1.6518,143400000.0
2009-01-12 22:45:00,1.65185,1.65255,1.65185,1.65255,136800000.0
2009-01-12 22:46:00,1.6526,1.6528,1.6524,1.65275,82600000.0
2009-01-12 22:47:00,1.65275,1.65295,1.65265,1.6528,92800000.0
2009-01-12 22:48:00,1.6528,1.6528,1.65235,1.65235,77800000.0
2009-01-12 22:49:00,1.65225,1.65225,1.65155,1.65155,34800000.0
2009-01-12 22:50:00,1.65155,1.65155,1.6504,1.65105,105600000.0
2009-01-12 22:51:00,1.65105,1.6513,1.6506,1.6513,96800000.0
2009-01-12 22:52:00,1.65135,1.65145,1.65105,1.65135,64000000.0
2009-01-12 22:53:00,1.65135,1.65135,1.65085,1.65115,77600000.0
2009-01-12 22:54:00,1.6512,1.65145,1.65115,1.65145,59200000.0
2009-01-12 22:55:00,1.65145,1.65155,1.65145,1.6515,44800000.0
2009-01-12 22:56:00,1.6515,1.65155,1.6507,1.6508,50000000.0
2009-01-12 22:57:00,1.65075,1.65115,1.65015,1.6503,85000000.0
2009-01-12 22:58:00,1.6506,1.6513,1.65055,1.65115,84800000.0
2009-01-12 22:59:00,1.65115,1.65165,1.65,1.65145,131600000.0
2009-01-12 23:00:00,1.65155,1.65195,1.6505,1.65095,241200000.0
2009-01-12 23:01:00,1.65095,1.65095,1.6509,1.6509,43200000.0
2009-01-12 23:02:00,1.6509,1.65095,1.6505,1.6509,167400000.0
2009-01-12 23:03:00,1.65095,1.65135,1.65075,1.65125,98000000.0
2009-01-12 23:04:00,1.6513,1.6513,1.651,1.65105,27200000.0
2009-01-12 23:05:00,1.65105,1.65145,1.65105,1.65105,79000000.0
2009-01-12 23:06:00,1.6512,1.65155,1.6507,1.65075,153000000.0
2009-01-12 23:07:00,1.6509,1.65185,1.6509,1.6516,171200000.0
2009-01-12 23:08:00,1.65165,1.6531,1.65165,1.6531,63400000.0
2009-01-12 23:09:00,1.65315,1.65315,1.6522,1.6524,89400000.0
2009-01-12 23:10:00,1.6527,1.6528,1.6521,1.6522,70200000.0
2009-01-12 23:11:00,1.6523,1.6523,1.65225,1.6523,18400000.0
2009-01-12 23:12:00,1.6522,1.65265,1.6522,1.65245,25600000.0
2009-01-12 23:13:00,1.65245,1.6527,1.65235,1.6525,25600000.0
2009-01-12 23:14:00,1.6526,1.65275,1.65255,1.6527,25600000.0
2009-01-12 23:15:00,1.6527,1.6534,1.6526,1.65335,65000000.0
2009-01-12 23:16:00,1.65335,1.6535,1.6528,1.6534,19200000.0
2009-01-12 23:17:00,1.65335,1.65335,1.6527,1.65275,50400000.0
2009-01-12 23:18:00,1.65265,1.653,1.6526,1.65295,45400000.0
2009-01-12 23:19:00,1.653,1.6531,1.65295,1.65295,8800000.0
2009-01-12 23:20:00,1.65295,1.65295,1.65235,1.65235,46800000.0
2009-01-12 23:21:00,1.6525,1.6526,1.65185,1.6519,81000000.0
2009-01-12 23:22:00,1.6519,1.652,1.65135,1.6515,107600000.0
2009-01-12 23:23:00,1.65145,1.65145,1.6511,1.65115,16600000.0
2009-01-12 23:24:00,1.65125,1.65145,1.65115,1.65145,19600000.0
2009-01-12 23:25:00,1.6516,1.65185,1.6516,1.65185,11200000.0
2009-01-12 23:26:00,1.65185,1.6522,1.65145,1.6517,88800000.0
2009-01-12 23:27:00,1.65175,1.65175,1.65095,1.6513,86600000.0
2009-01-12 23:28:00,1.65155,1.6518,1.65155,1.6517,65600000.0
2009-01-12 23:29:00,1.65165,1.6517,1.65105,1.6512,52000000.0
2009-01-12 23:30:00,1.6512,1.6512,1.6507,1.65085,64800000.0
2009-01-12 23:31:00,1.65105,1.6514,1.6509,1.651,62200000.0
2009-01-12 23:32:00,1.65105,1.6514,1.6509,1.6512,50400000.0
2009-01-12 23:33:00,1.6513,1.6517,1.65105,1.6516,76600000.0
2009-01-12 23:34:00,1.6515,1.65275,1.65115,1.65235,154200000.0
2009-01-12 23:35:00,1.65245,1.65255,1.651,1.65105,238600000.0
2009-01-12 23:36:00,1.65105,1.6513,1.65105,1.6512,96000000.0
2009-01-12 23:37:00,1.6512,1.65145,1.6512,1.6513,70400000.0
2009-01-12 23:38:00,1.65125,1.6513,1.6506,1.65115,132800000.0
2009-01-12 23:39:00,1.6512,1.6512,1.65055,1.6509,113600000.0
2009-01-12 23:40:00,1.6509,1.6511,1.65085,1.651,42200000.0
2009-01-12 23:41:00,1.651,1.65135,1.651,1.6513,43000000.0
2009-01-12 23:42:00,1.6513,1.6515,1.6512,1.6512,54000000.0
2009-01-12 23:43:00,1.6512,1.65135,1.65105,1.65105,40000000.0
2009-01-12 23:44:00,1.65105,1.6511,1.65075,1.65085,52200000.0
2009-01-12 23:45:00,1.65085,1.65145,1.6506,1.651,265600000.0
2009-01-12 23:46:00,1.651,1.6513,1.651,1.65125,109000000.0
2009-01-12 23:47:00,1.65125,1.65125,1.65095,1.651,45600000.0
2009-01-12 23:48:00,1.65095,1.651,1.65035,1.6504,119200000.0
2009-01-12 23:49:00,1.65045,1.65065,1.64965,1.64985,418400000.0
2009-01-12 23:50:00,1.64985,1.6503,1.6486,1.64945,302200000.0
2009-01-12 23:51:00,1.6494,1.64985,1.64925,1.64965,212200000.0
2009-01-12 23:52:00,1.6497,1.6513,1.6497,1.65085,242400000.0
2009-01-12 23:53:00,1.65085,1.65145,1.64995,1.65065,177600000.0
2009-01-12 23:54:00,1.6507,1.6511,1.65045,1.65045,202600000.0
2009-01-12 23:55:00,1.65065,1.65065,1.65015,1.6502,63800000.0
2009-01-12 23:56:00,1.6502,1.65105,1.6501,1.65095,69800000.0
2009-01-12 23:57:00,1.6511,1.6511,1.6505,1.6511,78600000.0
2009-01-12 23:58:00,1.65125,1.65135,1.65115,1.6513,65200000.0
2009-01-12 23:59:00,1.6513,1.6518,1.6513,1.65175,21400000.0
2009-01-13 00:00:00,1.65175,1.65195,1.65095,1.651,21000000.0
2009-01-13 00:01:00,1.65125,1.65185,1.651,1.6513,43600000.0
2009-01-13 00:02:00,1.6512,1.6512,1.6496,1.64975,44400000.0
2009-01-13 00:03:00,1.65,1.6502,1.6494,1.65015,37000000.0
2009-01-13 00:04:00,1.6503,1.6506,1.649,1.6491,51400000.0
2009-01-13 00:05:00,1.6491,1.64965,1.64895,1.64965,20400000.0
2009-01-13 00:06:00,1.64975,1.64975,1.6493,1.6494,32400000.0
2009-01-13 00:07:00,1.64955,1.64985,1.6493,1.6497,21400000.0
2009-01-13 00:08:00,1.64925,1.6496,1.64905,1.64925,5000000.0
2009-01-13 00:09:00,1.64945,1.64945,1.649,1.64905,8400000.0
2009-01-13 00:10:00,1.6493,1.6494,1.64895,1.6492,8600000.0
2009-01-13 00:11:00,1.64905,1.6494,1.64905,1.64905,15800000.0
2009-01-13 00:12:00,1.6493,1.64955,1.6493,1.64955,6200000.0
2009-01-13 00:13:00,1.64955,1.64955,1.6489,1.64895,28600000.0
2009-01-13 00:14:00,1.64895,1.64915,1.64895,1.64895,28600000.0
2009-01-13 00:15:00,1.64905,1.64935,1.64905,1.64935,62400000.0
2009-01-13 00:16:00,1.64935,1.6495,1.64935,1.6495,6400000.0
2009-01-13 00:17:00,1.64955,1.64975,1.64895,1.6492,39400000.0
2009-01-13 00:18:00,1.64915,1.64955,1.64895,1.64945,65600000.0
2009-01-13 00:19:00,1.6495,1.6498,1.64935,1.6498,25600000.0
2009-01-13 00:20:00,1.6499,1.65045,1.6499,1.6504,41600000.0
2009-01-13 00:21:00,1.6503,1.6505,1.65025,1.65045,12800000.0
2009-01-13 00:22:00,1.6505,1.6506,1.65005,1.65015,110200000.0
2009-01-13 00:23:00,1.6502,1.65035,1.6502,1.65035,17600000.0
2009-01-13 00:24:00,1.65015,1.65015,1.6495,1.6496,103800000.0
2009-01-13 00:25:00,1.6496,1.6497,1.6496,1.6497,40000000.0
2009-01-13 00:26:00,1.64965,1.64975,1.6495,1.64975,25600000.0
2009-01-13 00:27:00,1.64975,1.64975,1.64935,1.6497,20200000.0
2009-01-13 00:28:00,1.6497,1.6497,1.64955,1.64965,78400000.0
2009-01-13 00:29:00,1.64965,1.65,1.64965,1.65,16000000.0
2009-01-13 00:30:00,1.6498,1.65085,1.6497,1.6501,62200000.0
2009-01-13 00:31:00,1.6505,1.65065,1.64995,1.65035,121600000.0
2009-01-13 00:32:00,1.65035,1.65045,1.65035,1.65035,64000000.0
2009-01-13 00:33:00,1.65035,1.65055,1.64965,1.64985,96000000.0
2009-01-13 00:34:00,1.64925,1.6501,1.64925,1.64995,22800000.0
2009-01-13 00:35:00,1.64975,1.6498,1.64955,1.6498,22400000.0
2009-01-13 00:36:00,1.6503,1.6503,1.6496,1.64975,16000000.0
2009-01-13 00:37:00,1.64975,1.64995,1.64975,1.64995,8000000.0
2009-01-13 00:38:00,1.65015,1.6504,1.64965,1.64965,59600000.0
2009-01-13 00:39:00,1.6499,1.64995,1.64935,1.6497,25600000.0
2009-01-13 00:40:00,1.6498,1.6504,1.6498,1.6503,39200000.0
2009-01-13 00:41:00,1.65025,1.65025,1.65025,1.65025,1600000.0
2009-01-13 00:42:00,1.65015,1.65015,1.65005,1.65005,6400000.0
2009-01-13 00:43:00,1.6499,1.6504,1.64985,1.6501,37400000.0
2009-01-13 00:44:00,1.65015,1.65025,1.6501,1.65025,9600000.0
2009-01-13 00:45:00,1.65025,1.6508,1.6493,1.6493,64400000.0
2009-01-13 00:46:00,1.6493,1.6498,1.6493,1.64975,40000000.0
2009-01-13 00:47:00,1.64985,1.6499,1.64985,1.64985,11200000.0
2009-01-13 00:48:00,1.64985,1.6504,1.64985,1.6502,44800000.0
2009-01-13 00:49:00,1.6502,1.65025,1.6501,1.65025,8000000.0
2009-01-13 00:50:00,1.65025,1.65055,1.65025,1.65055,4200000.0
2009-01-13 00:51:00,1.65085,1.65085,1.65085,1.65085,1600000.0
2009-01-13 00:52:00,1.651,1.651,1.6508,1.65095,6400000.0
2009-01-13 00:53:00,1.65105,1.65105,1.64995,1.65025,19200000.0
2009-01-13 00:54:00,1.65045,1.65045,1.6504,1.65045,11200000.0
2009-01-13 00:55:00,1.65045,1.65045,1.65045,1.65045,1600000.0
2009-01-13 00:56:00,1.65045,1.65045,1.6494,1.65015,23200000.0
2009-01-13 00:57:00,1.65045,1.6506,1.65045,1.6506,11200000.0
2009-01-13 00:58:00,1.6506,1.6506,1.6506,1.6506,4800000.0
2009-01-13 00:59:00,1.6506,1.6506,1.6504,1.6504,20800000.0
2009-01-13 01:00:00,1.65075,1.65095,1.65075,1.65085,27200000.0
2009-01-13 01:01:00,1.65085,1.651,1.6508,1.6508,36800000.0
2009-01-13 01:02:00,1.65085,1.65085,1.65055,1.6507,36800000.0
2009-01-13 01:03:00,1.6496,1.65035,1.6496,1.65014,23600000.0
2009-01-13 01:04:00,1.6507,1.6507,1.6504,1.65055,33600000.0
2009-01-13 01:05:00,1.65055,1.65055,1.6503,1.65055,14400000.0
2009-01-13 01:06:00,1.65065,1.65065,1.65065,1.65065,6400000.0
2009-01-13 01:07:00,1.65065,1.65065,1.6504,1.65045,11200000.0
2009-01-13 01:08:00,1.65005,1.65005,1.64964,1.64979,56000000.0
2009-01-13 01:09:00,1.64974,1.64991,1.6496,1.64972,126400000.0
2009-01-13 01:10:00,1.65065,1.6508,1.6505,1.6506,38400000.0
2009-01-13 01:11:00,1.65065,1.65065,1.6505,1.65055,30400000.0
2009-01-13 01:12:00,1.65055,1.6506,1.6499,1.6504,59200000.0
2009-01-13 01:13:00,1.6504,1.6504,1.6502,1.6502,11200000.0
2009-01-13 01:14:00,1.6501,1.65015,1.65,1.65005,19200000.0
2009-01-13 01:15:00,1.65015,1.6503,1.65005,1.6503,19200000.0
2009-01-13 01:16:00,1.65045,1.65055,1.65025,1.65035,38400000.0
2009-01-13 01:17:00,1.64963,1.6498,1.6496,1.64968,51200000.0
2009-01-13 01:18:00,1.65045,1.65055,1.65045,1.6505,8000000.0
2009-01-13 01:19:00,1.6504,1.65065,1.6499,1.6506,118400000.0
2009-01-13 01:20:00,1.6506,1.6506,1.6499,1.65055,61200000.0
2009-01-13 01:21:00,1.65055,1.6506,1.6503,1.6506,46000000.0
2009-01-13 01:22:00,1.6506,1.651,1.6506,1.651,10000000.0
2009-01-13 01:23:00,1.651,1.651,1.6506,1.6507,8000000.0
2009-01-13 01:24:00,1.6507,1.6509,1.6507,1.6508,6000000.0
2009-01-13 01:25:00,1.6508,1.6508,1.6501,1.6508,12600000.0
2009-01-13 01:26:00,1.6508,1.65095,1.6507,1.6508,23400000.0
2009-01-13 01:27:00,1.6508,1.6514,1.65075,1.6512,42600000.0
2009-01-13 01:28:00,1.6512,1.6512,1.6511,1.6511,21000000.0
2009-01-13 01:29:00,1.6509,1.65115,1.6509,1.651,20800000.0
2009-01-13 01:30:00,1.6511,1.65155,1.6511,1.65155,31600000.0
2009-01-13 01:31:00,1.6517,1.6519,1.6508,1.6512,52400000.0
2009-01-13 01:32:00,1.6512,1.6514,1.6512,1.6514,7600000.0
2009-01-13 01:33:00,1.6514,1.65175,1.6514,1.6515,21400000.0
2009-01-13 01:34:00,1.6515,1.6517,1.6515,1.6517,10000000.0
2009-01-13 01:35:00,1.6517,1.6518,1.6517,1.6518,30000000.0
2009-01-13 01:36:00,1.6518,1.6521,1.6517,1.65205,25200000.0
2009-01-13 01:37:00,1.65195,1.6524,1.65195,1.6524,37400000.0
2009-01-13 01:38:00,1.65245,1.6527,1.65245,1.6527,12800000.0
2009-01-13 01:39:00,1.6527,1.6527,1.6525,1.6525,19400000.0
2009-01-13 01:40:00,1.6525,1.6525,1.6522,1.6524,23200000.0
2009-01-13 01:41:00,1.6525,1.6526,1.6525,1.6525,3000000.0
2009-01-13 01:42:00,1.6525,1.6525,1.6521,1.6523,16200000.0
2009-01-13 01:43:00,1.6523,1.6523,1.6511,1.6515,53200000.0
2009-01-13 01:44:00,1.6515,1.6521,1.6515,1.652,51400000.0
2009-01-13 01:45:00,1.652,1.6523,1.652,1.6523,37600000.0
2009-01-13 01:46:00,1.6523,1.6523,1.65155,1.65215,27600000.0
2009-01-13 01:47:00,1.65215,1.6526,1.6503,1.65145,81600000.0
2009-01-13 01:48:00,1.6515,1.6516,1.65145,1.6515,11200000.0
2009-01-13 01:49:00,1.6516,1.65185,1.6516,1.65175,25600000.0
2009-01-13 01:50:00,1.65175,1.65235,1.65175,1.6522,79800000.0
2009-01-13 01:51:00,1.65235,1.6525,1.6521,1.6521,32000000.0
2009-01-13 01:52:00,1.6521,1.6524,1.6521,1.6524,9400000.0
2009-01-13 01:53:00,1.6524,1.6524,1.6524,1.6524,5000000.0
2009-01-13 01:54:00,1.6524,1.6524,1.65115,1.65115,27000000.0
2009-01-13 01:55:00,1.65115,1.6522,1.65115,1.6521,71000000.0
2009-01-13 01:56:00,1.6521,1.6522,1.65175,1.652,31200000.0
2009-01-13 01:57:00,1.6521,1.6521,1.65175,1.6521,28000000.0
2009-01-13 01:58:00,1.6521,1.6522,1.6521,1.6522,29600000.0
2009-01-13 01:59:00,1.6522,1.6523,1.6522,1.6522,8000000.0
2009-01-13 02:00:00,1.6522,1.6522,1.652,1.6522,29400000.0
2009-01-13 02:01:00,1.6522,1.6523,1.6522,1.6523,7000000.0
2009-01-13 02:02:00,1.6523,1.6524,1.6522,1.6523,12000000.0
2009-01-13 02:03:00,1.6523,1.6523,1.6522,1.6523,4000000.0
2009-01-13 02:04:00,1.6523,1.6525,1.6523,1.6525,7000000.0
2009-01-13 02:05:00,1.6525,1.6525,1.65145,1.65175,21800000.0
2009-01-13 02:06:00,1.6518,1.6522,1.6518,1.65205,48800000.0
2009-01-13 02:07:00,1.652,1.652,1.6516,1.6519,24000000.0
2009-01-13 02:08:00,1.6519,1.652,1.6514,1.6516,44800000.0
2009-01-13 02:09:00,1.6516,1.6516,1.651,1.6516,52600000.0
2009-01-13 02:10:00,1.6516,1.652,1.6515,1.652,33600000.0
2009-01-13 02:11:00,1.652,1.652,1.6518,1.6518,22000000.0
2009-01-13 02:12:00,1.6518,1.6518,1.6514,1.6516,6400000.0
2009-01-13 02:13:00,1.6518,1.6519,1.6515,1.6516,39800000.0
2009-01-13 02:14:00,1.6517,1.6519,1.65115,1.65115,15000000.0
2009-01-13 02:15:00,1.6513,1.65185,1.6513,1.6515,33600000.0
2009-01-13 02:16:00,1.6515,1.652,1.6514,1.652,12000000.0
2009-01-13 02:17:00,1.6518,1.6518,1.65125,1.65125,11200000.0
2009-01-13 02:18:00,1.6514,1.6518,1.6514,1.6518,63400000.0
2009-01-13 02:19:00,1.6518,1.6522,1.6518,1.652,48000000.0
2009-01-13 02:20:00,1.652,1.652,1.65135,1.6515,33200000.0
2009-01-13 02:21:00,1.6515,1.6515,1.6502,1.6506,104800000.0
2009-01-13 02:22:00,1.65055,1.6507,1.65055,1.6506,47600000.0
2009-01-13 02:23:00,1.6506,1.6506,1.6497,1.64995,79800000.0
2009-01-13 02:24:00,1.64995,1.6501,1.6496,1.6501,56600000.0
2009-01-13 02:25:00,1.6501,1.6504,1.6501,1.6504,30000000.0
2009-01-13 02:26:00,1.6504,1.6505,1.6491,1.6497,38800000.0
2009-01-13 02:27:00,1.64975,1.65025,1.64975,1.65025,32000000.0
2009-01-13 02:28:00,1.6502,1.65035,1.6498,1.6498,28200000.0
2009-01-13 02:29:00,1.6498,1.65065,1.64955,1.6497,140800000.0
2009-01-13 02:30:00,1.6497,1.64985,1.6497,1.6497,163200000.0
2009-01-13 02:31:00,1.6497,1.6497,1.6497,1.6497,96000000.0
2009-01-13 02:32:00,1.6497,1.6497,1.6497,1.6497,76800000.0
2009-01-13 02:33:00,1.6497,1.65,1.6497,1.65,37600000.0
2009-01-13 02:34:00,1.65,1.65,1.64895,1.6498,74600000.0
2009-01-13 02:35:00,1.6497,1.65025,1.6497,1.6502,62400000.0
2009-01-13 02:36:00,1.65025,1.6507,1.64975,1.6503,97600000.0
2009-01-13 02:37:00,1.65035,1.65045,1.6496,1.65005,49600000.0
2009-01-13 02:38:00,1.6501,1.6502,1.6497,1.6501,73600000.0
2009-01-13 02:39:00,1.65015,1.6506,1.6501,1.6504,51200000.0
2009-01-13 02:40:00,1.6504,1.6504,1.6499,1.6499,19200000.0
2009-01-13 02:41:00,1.64985,1.6499,1.6497,1.6497,27200000.0
2009-01-13 02:42:00,1.6497,1.6497,1.6497,1.6497,51200000.0
2009-01-13 02:43:00,1.6498,1.6498,1.6497,1.6497,37000000.0
2009-01-13 02:44:00,1.6497,1.6498,1.6497,1.6497,69000000.0
2009-01-13 02:45:00,1.6497,1.6499,1.6497,1.6497,67200000.0
2009-01-13 02:46:00,1.6497,1.6497,1.6497,1.6497,6400000.0
2009-01-13 02:47:00,1.6497,1.6497,1.6497,1.6497,22400000.0
2009-01-13 02:48:00,1.6497,1.64975,1.6496,1.6497,29800000.0
2009-01-13 02:49:00,1.64985,1.64985,1.64965,1.6498,28800000.0
2009-01-13 02:50:00,1.6497,1.6499,1.64965,1.64965,100800000.0
2009-01-13 02:51:00,1.6497,1.65,1.6497,1.64995,70400000.0
2009-01-13 02:52:00,1.64995,1.6504,1.6497,1.65015,116800000.0
2009-01-13 02:53:00,1.65015,1.65045,1.65015,1.65025,76800000.0
2009-01-13 02:54:00,1.65015,1.65065,1.6497,1.6497,117600000.0
2009-01-13 02:55:00,1.6497,1.6499,1.6497,1.6499,28200000.0
2009-01-13 02:56:00,1.6499,1.6501,1.6499,1.65,23600000.0
2009-01-13 02:57:00,1.65,1.6506,1.65,1.6506,58800000.0
2009-01-13 02:58:00,1.6506,1.651,1.6503,1.651,44000000.0
2009-01-13 02:59:00,1.651,1.6516,1.65045,1.6506,115800000.0
2009-01-13 03:00:00,1.6506,1.6508,1.6505,1.6507,86800000.0
2009-01-13 03:01:00,1.6507,1.6507,1.6496,1.65,35800000.0
2009-01-13 03:02:00,1.6501,1.6503,1.6501,1.6503,2000000.0
2009-01-13 03:03:00,1.6503,1.6505,1.6499,1.6504,16000000.0
2009-01-13 03:04:00,1.6504,1.6504,1.65015,1.6504,41800000.0
2009-01-13 03:05:00,1.65045,1.6511,1.6504,1.6507,137800000.0
2009-01-13 03:06:00,1.6507,1.6509,1.6507,1.6508,24000000.0
2009-01-13 03:07:00,1.6504,1.6507,1.65035,1.6507,27800000.0
2009-01-13 03:08:00,1.6507,1.651,1.6506,1.651,57400000.0
2009-01-13 03:09:00,1.651,1.651,1.65045,1.6508,28600000.0
2009-01-13 03:10:00,1.6508,1.6508,1.64985,1.6503,56800000.0
2009-01-13 03:11:00,1.65045,1.6509,1.6501,1.6505,71400000.0
2009-01-13 03:12:00,1.6505,1.6507,1.6505,1.6507,44200000.0
2009-01-13 03:13:00,1.6508,1.6509,1.65035,1.6505,60600000.0
2009-01-13 03:14:00,1.6507,1.6509,1.6507,1.6509,32200000.0
2009-01-13 03:15:00,1.6509,1.6513,1.6509,1.6513,48800000.0
2009-01-13 03:16:00,1.6513,1.6513,1.64945,1.6497,108000000.0
2009-01-13 03:17:00,1.64985,1.65015,1.6497,1.64995,89600000.0
2009-01-13 03:18:00,1.6499,1.6506,1.6499,1.6506,10800000.0
2009-01-13 03:19:00,1.6506,1.6508,1.6506,1.6507,33600000.0
2009-01-13 03:20:00,1.6507,1.6507,1.6501,1.6505,55400000.0
2009-01-13 03:21:00,1.65065,1.6509,1.6491,1.65025,113600000.0
2009-01-13 03:22:00,1.65025,1.6508,1.65025,1.65025,43200000.0
2009-01-13 03:23:00,1.65025,1.65035,1.65,1.6501,35400000.0
2009-01-13 03:24:00,1.6503,1.6505,1.65025,1.6503,28800000.0
2009-01-13 03:25:00,1.65035,1.65035,1.65035,1.65035,3200000.0
2009-01-13 03:26:00,1.6504,1.6504,1.6499,1.6499,28800000.0
2009-01-13 03:27:00,1.6504,1.65065,1.6499,1.64995,29800000.0
2009-01-13 03:28:00,1.6501,1.6507,1.6501,1.65045,49200000.0
2009-01-13 03:29:00,1.6505,1.65115,1.6503,1.65055,73600000.0
2009-01-13 03:30:00,1.6505,1.6505,1.65035,1.6505,60800000.0
2009-01-13 03:31:00,1.65045,1.6509,1.6504,1.65065,99200000.0
2009-01-13 03:32:00,1.65065,1.65095,1.65045,1.6509,68800000.0
2009-01-13 03:33:00,1.6509,1.6509,1.65035,1.65035,38400000.0
2009-01-13 03:34:00,1.65045,1.65085,1.65015,1.65055,128400000.0
2009-01-13 03:35:00,1.65055,1.6509,1.6505,1.6508,98600000.0
2009-01-13 03:36:00,1.6508,1.6508,1.64995,1.6505,57200000.0
2009-01-13 03:37:00,1.6505,1.6505,1.65015,1.6503,26400000.0
2009-01-13 03:38:00,1.6505,1.6507,1.6505,1.6507,12000000.0
2009-01-13 03:39:00,1.64995,1.6503,1.64995,1.6503,14600000.0
2009-01-13 03:40:00,1.6503,1.6505,1.6502,1.6505,16000000.0
2009-01-13 03:41:00,1.6505,1.6507,1.6505,1.6506,14000000.0
2009-01-13 03:42:00,1.6507,1.6509,1.6507,1.6509,14000000.0
2009-01-13 03:43:00,1.6509,1.6511,1.6509,1.6511,7000000.0
2009-01-13 03:44:00,1.6511,1.6513,1.6501,1.6505,63000000.0
2009-01-13 03:45:00,1.65085,1.65155,1.65085,1.6515,46600000.0
2009-01-13 03:46:00,1.6515,1.6515,1.65075,1.6509,19000000.0
2009-01-13 03:47:00,1.6509,1.651,1.6509,1.651,27800000.0
2009-01-13 03:48:00,1.651,1.6512,1.651,1.6511,46400000.0
2009-01-13 03:49:00,1.6511,1.65125,1.651,1.6511,38600000.0
2009-01-13 03:50:00,1.6511,1.65155,1.6511,1.6513,41000000.0
2009-01-13 03:51:00,1.6513,1.6514,1.65105,1.6513,17400000.0
2009-01-13 03:52:00,1.6513,1.6513,1.65095,1.65125,14600000.0
2009-01-13 03:53:00,1.6514,1.6514,1.65095,1.6512,12600000.0
2009-01-13 03:54:00,1.6513,1.6513,1.65095,1.6511,17400000.0
2009-01-13 03:55:00,1.6513,1.6513,1.6513,1.6513,12000000.0
2009-01-13 03:56:00,1.6513,1.6513,1.65055,1.651,27800000.0
2009-01-13 03:57:00,1.65055,1.651,1.65055,1.6509,38000000.0
2009-01-13 03:58:00,1.6509,1.65135,1.6509,1.6513,57600000.0
2009-01-13 03:59:00,1.6512,1.65165,1.6512,1.6516,32400000.0
2009-01-13 04:00:00,1.65175,1.65175,1.65115,1.6517,36800000.0
2009-01-13 04:01:00,1.6517,1.6519,1.65135,1.65145,12800000.0
2009-01-13 04:02:00,1.6516,1.6516,1.65155,1.6516,8200000.0
2009-01-13 04:03:00,1.652,1.652,1.6519,1.6519,6200000.0
2009-01-13 04:04:00,1.6509,1.6514,1.6509,1.6514,9600000.0
2009-01-13 04:05:00,1.6514,1.6518,1.6514,1.6518,10000000.0
2009-01-13 04:06:00,1.6508,1.6514,1.6508,1.6512,23600000.0
2009-01-13 04:07:00,1.6512,1.6514,1.6512,1.6513,50600000.0
2009-01-13 04:08:00,1.6513,1.6513,1.65045,1.6509,22000000.0
2009-01-13 04:09:00,1.651,1.651,1.6506,1.6507,10200000.0
2009-01-13 04:10:00,1.6507,1.6512,1.6507,1.6507,25200000.0
2009-01-13 04:11:00,1.6507,1.6507,1.6496,1.65005,39600000.0
2009-01-13 04:12:00,1.6501,1.6503,1.6499,1.6503,45000000.0
2009-01-13 04:13:00,1.6503,1.6507,1.6503,1.6507,39000000.0
2009-01-13 04:14:00,1.6507,1.6507,1.6498,1.6498,19800000.0
2009-01-13 04:15:00,1.6498,1.65,1.6498,1.65,4400000.0
2009-01-13 04:16:00,1.6502,1.6504,1.6502,1.6504,24600000.0
2009-01-13 04:17:00,1.6505,1.6506,1.6504,1.6504,20800000.0
2009-01-13 04:18:00,1.6504,1.6508,1.6504,1.6508,18600000.0
2009-01-13 04:19:00,1.6508,1.651,1.6508,1.651,24000000.0
2009-01-13 04:20:00,1.651,1.651,1.6505,1.6507,71000000.0
2009-01-13 04:21:00,1.6508,1.6511,1.6507,1.6511,29200000.0
2009-01-13 04:22:00,1.6511,1.6512,1.6511,1.6511,21800000.0
2009-01-13 04:23:00,1.6511,1.6511,1.65035,1.6507,16200000.0
2009-01-13 04:24:00,1.6509,1.6511,1.6509,1.6511,5000000.0
2009-01-13 04:25:00,1.6511,1.6513,1.651,1.6513,50400000.0
2009-01-13 04:26:00,1.6513,1.6513,1.6509,1.6511,21400000.0
2009-01-13 04:27:00,1.6511,1.6513,1.6511,1.6513,15400000.0
2009-01-13 04:28:00,1.6513,1.6516,1.6513,1.6516,21000000.0
2009-01-13 04:29:00,1.6516,1.6516,1.6513,1.6513,21000000.0
2009-01-13 04:30:00,1.6515,1.6517,1.6515,1.6517,19800000.0
2009-01-13 04:31:00,1.6517,1.6517,1.6515,1.6515,6600000.0
2009-01-13 04:32:00,1.6515,1.6515,1.6512,1.6512,28800000.0
2009-01-13 04:33:00,1.6512,1.6512,1.6509,1.651,40200000.0
2009-01-13 04:34:00,1.651,1.6513,1.6509,1.6513,49400000.0
2009-01-13 04:35:00,1.65125,1.6514,1.6512,1.6514,54000000.0
2009-01-13 04:36:00,1.6514,1.6514,1.651,1.6513,49800000.0
2009-01-13 04:37:00,1.6513,1.6515,1.6513,1.6515,19000000.0
2009-01-13 04:38:00,1.6513,1.6515,1.6513,1.6515,8600000.0
2009-01-13 04:39:00,1.6515,1.6516,1.6514,1.6516,16400000.0
2009-01-13 04:40:00,1.6516,1.6516,1.6503,1.6512,41100000.0
2009-01-13 04:41:00,1.6512,1.6513,1.65035,1.6513,41200000.0
2009-01-13 04:42:00,1.6515,1.6515,1.65105,1.6513,8600000.0
2009-01-13 04:43:00,1.6514,1.6514,1.6512,1.6514,6200000.0
2009-01-13 04:44:00,1.6514,1.6514,1.6513,1.6513,8000000.0
2009-01-13 04:45:00,1.6513,1.6516,1.6513,1.6514,37400000.0
2009-01-13 04:46:00,1.6514,1.6514,1.6512,1.6514,22800000.0
2009-01-13 04:47:00,1.6514,1.6515,1.65085,1.65125,13600000.0
2009-01-13 04:48:00,1.6514,1.6514,1.6509,1.65125,11200000.0
2009-01-13 04:49:00,1.6514,1.6514,1.6511,1.6511,20000000.0
2009-01-13 04:50:00,1.6511,1.6511,1.6509,1.6509,21200000.0
2009-01-13 04:51:00,1.6509,1.651,1.6508,1.651,19200000.0
2009-01-13 04:52:00,1.651,1.6512,1.651,1.6511,17600000.0
2009-01-13 04:53:00,1.6513,1.6514,1.6513,1.6513,18400000.0
2009-01-13 04:54:00,1.6513,1.6513,1.65085,1.65085,3600000.0
2009-01-13 04:55:00,1.6511,1.6514,1.6511,1.6514,3000000.0
2009-01-13 04:56:00,1.6515,1.6515,1.6511,1.6513,18000000.0
2009-01-13 04:57:00,1.6513,1.6513,1.65095,1.651,26200000.0
2009-01-13 04:58:00,1.651,1.6512,1.651,1.6512,7400000.0
2009-01-13 04:59:00,1.6512,1.6512,1.6512,1.6512,2000000.0
2009-01-13 05:00:00,1.6512,1.6512,1.6511,1.6511,4000000.0
2009-01-13 05:01:00,1.6513,1.6513,1.6512,1.6512,7200000.0
2009-01-13 05:02:00,1.6512,1.6514,1.6508,1.65115,17400000.0
2009-01-13 05:03:00,1.65115,1.6514,1.6511,1.6514,45000000.0
2009-01-13 05:04:00,1.6514,1.6516,1.6514,1.6516,17800000.0
2009-01-13 05:05:00,1.6516,1.6516,1.65095,1.6513,36400000.0
2009-01-13 05:06:00,1.6513,1.6514,1.6511,1.6514,10000000.0
2009-01-13 05:07:00,1.6514,1.6514,1.6511,1.6513,21000000.0
2009-01-13 05:08:00,1.6511,1.6513,1.6511,1.6513,8000000.0
2009-01-13 05:09:00,1.6513,1.6516,1.6513,1.6516,16600000.0
2009-01-13 05:10:00,1.6516,1.6516,1.6513,1.6514,15800000.0
2009-01-13 05:11:00,1.6514,1.6516,1.6514,1.6516,6200000.0
2009-01-13 05:12:00,1.6515,1.6515,1.6513,1.6513,26000000.0
2009-01-13 05:13:00,1.6513,1.6513,1.6509,1.651,34800000.0
2009-01-13 05:14:00,1.651,1.6514,1.6507,1.6514,20800000.0
2009-01-13 05:15:00,1.6514,1.6516,1.6514,1.6516,9000000.0
2009-01-13 05:16:00,1.6516,1.6517,1.6509,1.65135,6600000.0
2009-01-13 05:17:00,1.6515,1.6515,1.6509,1.6512,10200000.0
2009-01-13 05:18:00,1.6514,1.6515,1.6514,1.6515,2000000.0
2009-01-13 05:19:00,1.6517,1.6517,1.6515,1.6516,6000000.0
2009-01-13 05:20:00,1.6512,1.65165,1.65115,1.65155,7200000.0
2009-01-13 05:21:00,1.6515,1.6518,1.6515,1.6518,31000000.0
2009-01-13 05:22:00,1.6518,1.6518,1.6512,1.6512,5400000.0
2009-01-13 05:23:00,1.6515,1.6518,1.6515,1.6518,6000000.0
2009-01-13 05:24:00,1.6518,1.6518,1.65115,1.6512,9600000.0
2009-01-13 05:25:00,1.6515,1.6517,1.6515,1.6517,9200000.0
2009-01-13 05:26:00,1.6518,1.6518,1.6515,1.6516,7400000.0
2009-01-13 05:27:00,1.6516,1.6516,1.6511,1.6511,13000000.0
2009-01-13 05:28:00,1.6512,1.65135,1.6511,1.65135,13400000.0
2009-01-13 05:29:00,1.6515,1.6516,1.65105,1.65135,14600000.0
2009-01-13 05:30:00,1.65135,1.6518,1.6512,1.6518,37600000.0
2009-01-13 05:31:00,1.6507,1.6515,1.6507,1.65125,14400000.0
2009-01-13 05:32:00,1.6514,1.6518,1.6514,1.6518,6200000.0
2009-01-13 05:33:00,1.6518,1.652,1.6512,1.65185,33400000.0
2009-01-13 05:34:00,1.65195,1.6521,1.651,1.6517,87600000.0
2009-01-13 05:35:00,1.65185,1.6521,1.6511,1.65135,37800000.0
2009-01-13 05:36:00,1.65125,1.65165,1.65115,1.65125,50600000.0
2009-01-13 05:37:00,1.6514,1.6514,1.65135,1.65135,6400000.0
2009-01-13 05:38:00,1.65135,1.65135,1.6511,1.6511,19200000.0
2009-01-13 05:39:00,1.65105,1.65115,1.651,1.651,45200000.0
2009-01-13 05:40:00,1.651,1.6518,1.6509,1.65175,41600000.0
2009-01-13 05:41:00,1.65175,1.6519,1.651,1.651,47400000.0
2009-01-13 05:42:00,1.65115,1.65115,1.651,1.651,16800000.0
2009-01-13 05:43:00,1.651,1.65105,1.651,1.651,19000000.0
2009-01-13 05:44:00,1.65095,1.651,1.65085,1.65095,18800000.0
2009-01-13 05:45:00,1.6509,1.6509,1.65015,1.6504,116000000.0
2009-01-13 05:46:00,1.65035,1.65085,1.6499,1.65085,82800000.0
2009-01-13 05:47:00,1.65085,1.65085,1.6507,1.6507,24000000.0
2009-01-13 05:48:00,1.6509,1.6511,1.6507,1.651,26000000.0
2009-01-13 05:49:00,1.651,1.651,1.65015,1.6503,57800000.0
2009-01-13 05:50:00,1.6503,1.651,1.6503,1.651,173800000.0
2009-01-13 05:51:00,1.651,1.6512,1.6508,1.6512,96000000.0
2009-01-13 05:52:00,1.65135,1.6516,1.65085,1.65085,37400000.0
2009-01-13 05:53:00,1.6514,1.65145,1.6508,1.65095,25200000.0
2009-01-13 05:54:00,1.65115,1.65115,1.65105,1.6511,192000000.0
2009-01-13 05:55:00,1.6511,1.65135,1.65105,1.65125,71600000.0
2009-01-13 05:56:00,1.65125,1.65145,1.65115,1.6512,33600000.0
2009-01-13 05:57:00,1.65125,1.65125,1.65115,1.65125,17600000.0
2009-01-13 05:58:00,1.65125,1.6515,1.65095,1.651,46000000.0
2009-01-13 05:59:00,1.651,1.651,1.65015,1.6506,59000000.0
2009-01-13 06:00:00,1.6506,1.651,1.65025,1.6508,35800000.0
2009-01-13 06:01:00,1.65075,1.6513,1.6507,1.6513,31800000.0
2009-01-13 06:02:00,1.6513,1.6514,1.6513,1.6513,11800000.0
2009-01-13 06:03:00,1.6513,1.6515,1.6513,1.6513,17600000.0
2009-01-13 06:04:00,1.6513,1.6514,1.6512,1.6514,15000000.0
2009-01-13 06:05:00,1.6516,1.6517,1.6516,1.6517,4000000.0
2009-01-13 06:06:00,1.6517,1.6517,1.6515,1.6515,28000000.0
2009-01-13 06:07:00,1.6517,1.652,1.6517,1.652,6600000.0
2009-01-13 06:08:00,1.652,1.652,1.64995,1.6513,75400000.0
2009-01-13 06:09:00,1.6513,1.6513,1.651,1.6511,43200000.0
2009-01-13 06:10:00,1.6511,1.6513,1.651,1.6513,40400000.0
2009-01-13 06:11:00,1.6513,1.6513,1.65085,1.6512,68000000.0
2009-01-13 06:12:00,1.6512,1.6512,1.651,1.651,32600000.0
2009-01-13 06:13:00,1.651,1.6513,1.651,1.6513,32000000.0
2009-01-13 06:14:00,1.6513,1.6513,1.65065,1.65115,59200000.0
2009-01-13 06:15:00,1.6512,1.6513,1.6512,1.6512,34000000.0
2009-01-13 06:16:00,1.6512,1.6512,1.6501,1.6505,54000000.0
2009-01-13 06:17:00,1.6505,1.6506,1.6505,1.6506,13000000.0
2009-01-13 06:18:00,1.6506,1.6507,1.6506,1.6507,12000000.0
2009-01-13 06:19:00,1.6507,1.6511,1.6507,1.65105,29200000.0
2009-01-13 06:20:00,1.65105,1.6516,1.65105,1.6513,34800000.0
2009-01-13 06:21:00,1.6514,1.6515,1.65065,1.651,66000000.0
2009-01-13 06:22:00,1.651,1.6512,1.651,1.6512,22000000.0
2009-01-13 06:23:00,1.6512,1.6512,1.6507,1.6507,17600000.0
2009-01-13 06:24:00,1.6507,1.6509,1.6507,1.6509,11000000.0
2009-01-13 06:25:00,1.6509,1.6509,1.6508,1.6508,11000000.0
2009-01-13 06:26:00,1.6508,1.6508,1.6504,1.6506,20200000.0
2009-01-13 06:27:00,1.6506,1.6508,1.6506,1.6508,40800000.0
2009-01-13 06:28:00,1.6508,1.651,1.6501,1.651,52600000.0
2009-01-13 06:29:00,1.651,1.651,1.64995,1.6502,67700000.0
2009-01-13 06:30:00,1.6502,1.6502,1.6496,1.64965,43800000.0
2009-01-13 06:31:00,1.64965,1.6498,1.6489,1.6491,104000000.0
2009-01-13 06:32:00,1.6497,1.6497,1.6493,1.64935,117600000.0
2009-01-13 06:33:00,1.64935,1.64965,1.64935,1.6495,114800000.0
2009-01-13 06:34:00,1.6495,1.6497,1.6493,1.64935,33000000.0
2009-01-13 06:35:00,1.64935,1.6495,1.64935,1.6495,90600000.0
2009-01-13 06:36:00,1.6495,1.6496,1.6492,1.6493,21000000.0
2009-01-13 06:37:00,1.6493,1.6493,1.6491,1.6491,44000000.0
2009-01-13 06:38:00,1.6491,1.6491,1.64845,1.64895,65400000.0
2009-01-13 06:39:00,1.6489,1.64905,1.6489,1.64905,43800000.0
2009-01-13 06:40:00,1.6492,1.6496,1.6492,1.6496,89200000.0
2009-01-13 06:41:00,1.6496,1.6502,1.6496,1.6502,33200000.0
2009-01-13 06:42:00,1.6502,1.6502,1.65,1.6502,95800000.0
2009-01-13 06:43:00,1.6503,1.6505,1.6503,1.6505,29200000.0
2009-01-13 06:44:00,1.6505,1.6505,1.6502,1.6502,16000000.0
2009-01-13 06:45:00,1.6502,1.65035,1.6501,1.6503,39400000.0
2009-01-13 06:46:00,1.65035,1.6504,1.6503,1.65035,122600000.0
2009-01-13 06:47:00,1.6505,1.6508,1.6505,1.6508,40200000.0
2009-01-13 06:48:00,1.6506,1.65095,1.65055,1.65095,50400000.0
2009-01-13 06:49:00,1.6509,1.6509,1.65025,1.65025,23600000.0
2009-01-13 06:50:00,1.6504,1.65085,1.6504,1.65075,57000000.0
2009-01-13 06:51:00,1.65075,1.6509,1.6507,1.6507,24400000.0
2009-01-13 06:52:00,1.6507,1.6507,1.6501,1.65025,34600000.0
2009-01-13 06:53:00,1.65015,1.65055,1.65015,1.6505,52600000.0
2009-01-13 06:54:00,1.6505,1.6506,1.6504,1.6506,17400000.0
2009-01-13 06:55:00,1.6506,1.6507,1.6504,1.6507,21800000.0
2009-01-13 06:56:00,1.6507,1.6508,1.65065,1.6507,72000000.0
2009-01-13 06:57:00,1.6507,1.6508,1.6507,1.6507,26000000.0
2009-01-13 06:58:00,1.6506,1.6506,1.64995,1.6504,20000000.0
2009-01-13 06:59:00,1.6505,1.6505,1.6504,1.6504,19000000.0
2009-01-13 07:00:00,1.6504,1.6507,1.6504,1.6507,23000000.0
2009-01-13 07:01:00,1.6507,1.6507,1.6503,1.6504,42000000.0
2009-01-13 07:02:00,1.6503,1.6507,1.6503,1.6506,30200000.0
2009-01-13 07:03:00,1.6506,1.6507,1.6505,1.6507,19600000.0
2009-01-13 07:04:00,1.6507,1.6508,1.6507,1.6508,13000000.0
2009-01-13 07:05:00,1.6509,1.6509,1.6508,1.6508,24000000.0
2009-01-13 07:06:00,1.6508,1.6508,1.6506,1.6506,13000000.0
2009-01-13 07:07:00,1.6506,1.6508,1.6505,1.6507,22200000.0
2009-01-13 07:08:00,1.6507,1.651,1.6507,1.651,29200000.0
2009-01-13 07:09:00,1.651,1.651,1.6507,1.6508,26600000.0
2009-01-13 07:10:00,1.651,1.6511,1.651,1.6511,39200000.0
2009-01-13 07:11:00,1.6511,1.6511,1.65035,1.6506,13000000.0
2009-01-13 07:12:00,1.6506,1.65075,1.6506,1.6507,19200000.0
2009-01-13 07:13:00,1.6507,1.6508,1.6506,1.6508,78400000.0
2009-01-13 07:14:00,1.6508,1.6509,1.6508,1.6509,8000000.0
2009-01-13 07:15:00,1.6509,1.651,1.6507,1.6507,17200000.0
2009-01-13 07:16:00,1.6507,1.6508,1.6506,1.6508,50200000.0
2009-01-13 07:17:00,1.6508,1.6509,1.6507,1.6507,24000000.0
2009-01-13 07:18:00,1.6507,1.6509,1.6506,1.6509,13000000.0
2009-01-13 07:19:00,1.6509,1.6511,1.65045,1.65045,23000000.0
2009-01-13 07:20:00,1.6506,1.6507,1.6506,1.6506,40200000.0
2009-01-13 07:21:00,1.6506,1.6506,1.65,1.65045,52400000.0
2009-01-13 07:22:00,1.65045,1.6506,1.65035,1.6506,24000000.0
2009-01-13 07:23:00,1.6507,1.6507,1.64995,1.6501,10600000.0
2009-01-13 07:24:00,1.6501,1.6503,1.6501,1.6503,23000000.0
2009-01-13 07:25:00,1.6503,1.65065,1.6503,1.65065,65200000.0
2009-01-13 07:26:00,1.65065,1.6508,1.65065,1.6508,15600000.0
2009-01-13 07:27:00,1.65085,1.6511,1.65085,1.6511,18600000.0
2009-01-13 07:28:00,1.6511,1.6511,1.6507,1.6509,30000000.0
2009-01-13 07:29:00,1.6511,1.6511,1.6506,1.6506,14000000.0
2009-01-13 07:30:00,1.6507,1.6509,1.6507,1.6509,32400000.0
2009-01-13 07:31:00,1.6509,1.6511,1.6509,1.6511,17000000.0
2009-01-13 07:32:00,1.6511,1.6511,1.6507,1.6509,6000000.0
2009-01-13 07:33:00,1.651,1.6511,1.651,1.6511,5000000.0
2009-01-13 07:34:00,1.6511,1.6511,1.6507,1.6509,20600000.0
2009-01-13 07:35:00,1.65085,1.6511,1.65085,1.6511,28800000.0
2009-01-13 07:36:00,1.6512,1.6512,1.6512,1.6512,3000000.0
2009-01-13 07:37:00,1.6512,1.6512,1.6509,1.6509,43400000.0
2009-01-13 07:38:00,1.651,1.65125,1.65085,1.6511,88000000.0
2009-01-13 07:39:00,1.6511,1.6511,1.651,1.6511,8000000.0
2009-01-13 07:40:00,1.6511,1.6511,1.6509,1.6509,9000000.0
2009-01-13 07:41:00,1.6509,1.65175,1.6505,1.6511,53000000.0
2009-01-13 07:42:00,1.65105,1.6525,1.65065,1.6525,140500000.0
2009-01-13 07:43:00,1.6525,1.65335,1.6523,1.6532,148800000.0
2009-01-13 07:44:00,1.6532,1.65515,1.6532,1.654,189600000.0
2009-01-13 07:45:00,1.654,1.6543,1.65355,1.654,83600000.0
2009-01-13 07:46:00,1.654,1.6546,1.65325,1.6542,92000000.0
2009-01-13 07:47:00,1.6542,1.6542,1.6532,1.6539,96600000.0
2009-01-13 07:48:00,1.6539,1.6547,1.65245,1.6532,135800000.0
2009-01-13 07:49:00,1.6532,1.6542,1.653,1.6542,41000000.0
2009-01-13 07:50:00,1.6542,1.6542,1.6533,1.6533,25000000.0
2009-01-13 07:51:00,1.6533,1.6533,1.65255,1.65265,45600000.0
2009-01-13 07:52:00,1.6529,1.6537,1.6529,1.6532,79000000.0
2009-01-13 07:53:00,1.6532,1.65345,1.6532,1.65345,25200000.0
2009-01-13 07:54:00,1.65345,1.65495,1.6532,1.6543,67600000.0
2009-01-13 07:55:00,1.65425,1.65435,1.654,1.654,79400000.0
2009-01-13 07:56:00,1.654,1.654,1.65255,1.6527,127200000.0
2009-01-13 07:57:00,1.6527,1.653,1.65225,1.6524,57800000.0
2009-01-13 07:58:00,1.6524,1.6525,1.65115,1.6514,85000000.0
2009-01-13 07:59:00,1.6514,1.6524,1.6514,1.652,152600000.0
2009-01-13 08:00:00,1.652,1.6524,1.65195,1.6521,135400000.0
2009-01-13 08:01:00,1.6521,1.65285,1.652,1.6526,87000000.0
2009-01-13 08:02:00,1.6526,1.6527,1.65245,1.6527,52200000.0
2009-01-13 08:03:00,1.6527,1.6529,1.6527,1.6528,46600000.0
2009-01-13 08:04:00,1.6528,1.6532,1.6517,1.6517,97600000.0
2009-01-13 08:05:00,1.6517,1.6519,1.6506,1.65105,177800000.0
2009-01-13 08:06:00,1.65095,1.6512,1.65065,1.6509,103400000.0
2009-01-13 08:07:00,1.6509,1.65155,1.6508,1.65115,55400000.0
2009-01-13 08:08:00,1.65115,1.65185,1.6511,1.6511,39400000.0
2009-01-13 08:09:00,1.6509,1.6509,1.6501,1.6502,92200000.0
2009-01-13 08:10:00,1.6503,1.6505,1.65005,1.65035,71200000.0
2009-01-13 08:11:00,1.6505,1.6521,1.65035,1.6521,49200000.0
2009-01-13 08:12:00,1.65225,1.6524,1.6515,1.6524,50400000.0
2009-01-13 08:13:00,1.6524,1.6524,1.65095,1.6515,97200000.0
2009-01-13 08:14:00,1.65145,1.65165,1.6512,1.6515,65600000.0
2009-01-13 08:15:00,1.6515,1.6515,1.6505,1.6511,117400000.0
2009-01-13 08:16:00,1.6511,1.6522,1.6511,1.65195,94400000.0
2009-01-13 08:17:00,1.652,1.652,1.6508,1.6511,40200000.0
2009-01-13 08:18:00,1.651,1.6516,1.651,1.65155,46800000.0
2009-01-13 08:19:00,1.6517,1.6517,1.6517,1.6517,4600000.0
2009-01-13 08:20:00,1.6517,1.65265,1.6515,1.6524,77800000.0
2009-01-13 08:21:00,1.65185,1.6523,1.65185,1.6523,31200000.0
2009-01-13 08:22:00,1.6523,1.6525,1.6523,1.6525,20200000.0
2009-01-13 08:23:00,1.6525,1.6525,1.6523,1.6523,49000000.0
2009-01-13 08:24:00,1.65215,1.6524,1.6521,1.6524,59000000.0
2009-01-13 08:25:00,1.6525,1.6528,1.65135,1.6528,68600000.0
2009-01-13 08:26:00,1.6528,1.6528,1.6521,1.65225,33600000.0
2009-01-13 08:27:00,1.65225,1.6527,1.65225,1.6527,53400000.0
2009-01-13 08:28:00,1.6527,1.6527,1.65165,1.65165,45000000.0
2009-01-13 08:29:00,1.65185,1.6523,1.6518,1.6523,43200000.0
2009-01-13 08:30:00,1.6524,1.6524,1.65185,1.65195,56400000.0
2009-01-13 08:31:00,1.65195,1.6526,1.65195,1.6523,65800000.0
2009-01-13 08:32:00,1.6522,1.6525,1.6522,1.6525,35600000.0
2009-01-13 08:33:00,1.6525,1.653,1.6525,1.6528,72800000.0
2009-01-13 08:34:00,1.6528,1.6528,1.6524,1.6526,66800000.0
2009-01-13 08:35:00,1.6527,1.6527,1.6524,1.6525,11400000.0
2009-01-13 08:36:00,1.6525,1.65275,1.6525,1.6525,50200000.0
2009-01-13 08:37:00,1.6525,1.6525,1.6521,1.6521,105200000.0
2009-01-13 08:38:00,1.6521,1.65245,1.65185,1.6519,33400000.0
2009-01-13 08:39:00,1.6519,1.6523,1.6519,1.6523,56600000.0
2009-01-13 08:40:00,1.6523,1.6524,1.6523,1.6524,20200000.0
2009-01-13 08:41:00,1.6524,1.65305,1.6522,1.65305,83000000.0
2009-01-13 08:42:00,1.65305,1.6534,1.653,1.6532,55200000.0
2009-01-13 08:43:00,1.6533,1.6533,1.6533,1.6533,29400000.0
2009-01-13 08:44:00,1.6535,1.6535,1.653,1.6532,26600000.0
2009-01-13 08:45:00,1.6532,1.6534,1.65315,1.65325,16400000.0
2009-01-13 08:46:00,1.6534,1.6535,1.6534,1.6534,24600000.0
2009-01-13 08:47:00,1.6534,1.6534,1.65245,1.6527,60600000.0
2009-01-13 08:48:00,1.65285,1.65325,1.65285,1.6531,57200000.0
2009-01-13 08:49:00,1.6531,1.6532,1.653,1.6532,47000000.0
2009-01-13 08:50:00,1.6533,1.6533,1.65225,1.65225,31000000.0
2009-01-13 08:51:00,1.6524,1.6525,1.6523,1.6523,40000000.0
2009-01-13 08:52:00,1.6523,1.6523,1.6517,1.6517,54600000.0
2009-01-13 08:53:00,1.6517,1.65225,1.6513,1.65225,53800000.0
2009-01-13 08:54:00,1.65215,1.65215,1.65165,1.65175,40000000.0
2009-01-13 08:55:00,1.65175,1.652,1.6509,1.6514,84400000.0
2009-01-13 08:56:00,1.6516,1.65245,1.6516,1.65245,27200000.0
2009-01-13 08:57:00,1.6525,1.65295,1.65235,1.6525,92800000.0
2009-01-13 08:58:00,1.6525,1.6532,1.65195,1.65315,146800000.0
2009-01-13 08:59:00,1.65315,1.65315,1.6523,1.6527,164600000.0
2009-01-13 09:00:00,1.65275,1.65305,1.65185,1.6528,77600000.0
2009-01-13 09:01:00,1.6528,1.6528,1.65185,1.6528,95500000.0
2009-01-13 09:02:00,1.6528,1.6538,1.6524,1.6529,100500000.0
2009-01-13 09:03:00,1.6529,1.6531,1.65205,1.6531,82600000.0
2009-01-13 09:04:00,1.6531,1.6531,1.6514,1.6519,130400000.0
2009-01-13 09:05:00,1.6517,1.6524,1.6512,1.6516,145200000.0
2009-01-13 09:06:00,1.6519,1.6519,1.6505,1.6511,110800000.0
2009-01-13 09:07:00,1.65095,1.65135,1.6502,1.6502,109400000.0
2009-01-13 09:08:00,1.6502,1.6509,1.6498,1.6506,146800000.0
2009-01-13 09:09:00,1.65075,1.65075,1.6487,1.649,168900000.0
2009-01-13 09:10:00,1.6489,1.64945,1.6486,1.64945,87400000.0
2009-01-13 09:11:00,1.64945,1.6496,1.64835,1.6488,96300000.0
2009-01-13 09:12:00,1.64775,1.6488,1.64755,1.64805,121800000.0
2009-01-13 09:13:00,1.648,1.6484,1.64795,1.64835,47600000.0
2009-01-13 09:14:00,1.6484,1.6486,1.6471,1.6476,122600000.0
2009-01-13 09:15:00,1.6476,1.6479,1.64715,1.6477,87000000.0
2009-01-13 09:16:00,1.6477,1.6481,1.6472,1.648,73000000.0
2009-01-13 09:17:00,1.648,1.648,1.6463,1.6474,152000000.0
2009-01-13 09:18:00,1.6475,1.6475,1.64715,1.6475,42000000.0
2009-01-13 09:19:00,1.6474,1.6476,1.64715,1.64725,106000000.0
2009-01-13 09:20:00,1.64725,1.6473,1.6462,1.6466,190400000.0
2009-01-13 09:21:00,1.6466,1.64665,1.64505,1.64535,220600000.0
2009-01-13 09:22:00,1.64535,1.6456,1.64505,1.64545,212400000.0
2009-01-13 09:23:00,1.6455,1.64605,1.64435,1.64605,423800000.0
2009-01-13 09:24:00,1.646,1.64675,1.646,1.64665,188800000.0
2009-01-13 09:25:00,1.64655,1.64655,1.6457,1.6464,194800000.0
2009-01-13 09:26:00,1.64645,1.6471,1.6445,1.64485,248400000.0
2009-01-13 09:27:00,1.6449,1.64515,1.6443,1.6446,162600000.0
2009-01-13 09:28:00,1.6446,1.64515,1.64445,1.645,205600000.0
2009-01-13 09:29:00,1.645,1.6457,1.64495,1.6455,205400000.0
2009-01-13 09:30:00,1.6455,1.6455,1.64345,1.6438,192200000.0
2009-01-13 09:31:00,1.6439,1.6444,1.6436,1.6442,505600000.0
2009-01-13 09:32:00,1.64425,1.64445,1.64295,1.6433,318000000.0
2009-01-13 09:33:00,1.64335,1.6437,1.6427,1.6431,236200000.0
2009-01-13 09:34:00,1.64315,1.64315,1.6417,1.64175,216600000.0
2009-01-13 09:35:00,1.6417,1.6417,1.6404,1.64095,291800000.0
2009-01-13 09:36:00,1.6409,1.64105,1.64005,1.6407,279800000.0
2009-01-13 09:37:00,1.64055,1.64185,1.6404,1.6404,314600000.0
2009-01-13 09:38:00,1.64035,1.6405,1.63945,1.6399,236000000.0
2009-01-13 09:39:00,1.6398,1.6406,1.6392,1.6406,301000000.0
2009-01-13 09:40:00,1.64055,1.6407,1.6392,1.6393,254000000.0
2009-01-13 09:41:00,1.6394,1.6397,1.6387,1.63915,335200000.0
2009-01-13 09:42:00,1.63915,1.64005,1.6391,1.63995,184800000.0
2009-01-13 09:43:00,1.63995,1.64095,1.6399,1.64055,265200000.0
2009-01-13 09:44:00,1.64065,1.64065,1.63955,1.6399,202800000.0
2009-01-13 09:45:00,1.64,1.6407,1.6393,1.6394,302800000.0
2009-01-13 09:46:00,1.63955,1.64165,1.6392,1.6408,311400000.0
2009-01-13 09:47:00,1.6408,1.6417,1.64065,1.6416,201000000.0
2009-01-13 09:48:00,1.6416,1.6416,1.6401,1.64055,117400000.0
2009-01-13 09:49:00,1.6406,1.642,1.6406,1.642,144600000.0
2009-01-13 09:50:00,1.64195,1.6421,1.64125,1.64185,282200000.0
2009-01-13 09:51:00,1.64185,1.6421,1.6416,1.6418,411600000.0
2009-01-13 09:52:00,1.6418,1.64185,1.64135,1.64175,325200000.0
2009-01-13 09:53:00,1.64165,1.6421,1.64095,1.6411,443600000.0
2009-01-13 09:54:00,1.64115,1.64155,1.64095,1.6414,204000000.0
2009-01-13 09:55:00,1.6414,1.6418,1.6413,1.6418,88600000.0
2009-01-13 09:56:00,1.6417,1.64215,1.6416,1.6418,171800000.0
2009-01-13 09:57:00,1.6418,1.6418,1.6417,1.6418,77300000.0
2009-01-13 09:58:00,1.6418,1.6418,1.64055,1.6412,148000000.0
2009-01-13 09:59:00,1.6412,1.6412,1.6404,1.6406,182000000.0
2009-01-13 10:00:00,1.64065,1.64135,1.64005,1.6406,204800000.0
2009-01-13 10:01:00,1.6406,1.6426,1.6401,1.6426,233400000.0
2009-01-13 10:02:00,1.64265,1.6444,1.6426,1.6444,232000000.0
2009-01-13 10:03:00,1.6444,1.6447,1.64355,1.644,336400000.0
2009-01-13 10:04:00,1.644,1.644,1.6422,1.6425,225800000.0
2009-01-13 10:05:00,1.64245,1.64315,1.6423,1.643,213400000.0
2009-01-13 10:06:00,1.643,1.6436,1.6429,1.6432,153600000.0
2009-01-13 10:07:00,1.6432,1.6432,1.64175,1.6418,287200000.0
2009-01-13 10:08:00,1.64185,1.6426,1.64185,1.6424,172000000.0
2009-01-13 10:09:00,1.6424,1.6429,1.6419,1.64225,147600000.0
2009-01-13 10:10:00,1.6423,1.643,1.6422,1.643,140800000.0
2009-01-13 10:11:00,1.64295,1.6439,1.6429,1.6439,195400000.0
2009-01-13 10:12:00,1.6439,1.6441,1.6438,1.6439,147200000.0
2009-01-13 10:13:00,1.6439,1.6439,1.6433,1.64375,116000000.0
2009-01-13 10:14:00,1.64375,1.6441,1.6435,1.6441,136700000.0
2009-01-13 10:15:00,1.6441,1.64415,1.6434,1.6435,65000000.0
2009-01-13 10:16:00,1.6434,1.6435,1.6423,1.6423,204400000.0
2009-01-13 10:17:00,1.64175,1.64265,1.6409,1.64165,234400000.0
2009-01-13 10:18:00,1.64165,1.64225,1.64035,1.64065,306200000.0
2009-01-13 10:19:00,1.64075,1.64075,1.63975,1.64045,240600000.0
2009-01-13 10:20:00,1.64045,1.64045,1.63905,1.6395,238200000.0
2009-01-13 10:21:00,1.63945,1.6397,1.6389,1.6393,213600000.0
2009-01-13 10:22:00,1.6393,1.63965,1.6392,1.6394,233600000.0
2009-01-13 10:23:00,1.6394,1.6403,1.6393,1.6401,244400000.0
2009-01-13 10:24:00,1.64,1.6409,1.64,1.6401,296600000.0
2009-01-13 10:25:00,1.6401,1.64025,1.64,1.64025,116400000.0
2009-01-13 10:26:00,1.64025,1.6411,1.64,1.64105,194600000.0
2009-01-13 10:27:00,1.641,1.6412,1.64085,1.641,182800000.0
2009-01-13 10:28:00,1.64105,1.6412,1.6399,1.6402,364200000.0
2009-01-13 10:29:00,1.6401,1.64035,1.63925,1.63945,281000000.0
2009-01-13 10:30:00,1.63935,1.6396,1.63935,1.63945,97800000.0
2009-01-13 10:31:00,1.63935,1.64005,1.63885,1.64,210000000.0
2009-01-13 10:32:00,1.64,1.64125,1.6399,1.64115,297200000.0
2009-01-13 10:33:00,1.6412,1.64165,1.64075,1.64115,223600000.0
2009-01-13 10:34:00,1.64125,1.64255,1.64125,1.6425,247400000.0
2009-01-13 10:35:00,1.6425,1.64305,1.64215,1.64295,372200000.0
2009-01-13 10:36:00,1.643,1.643,1.64255,1.6428,226600000.0
2009-01-13 10:37:00,1.6428,1.6433,1.642,1.6432,221000000.0
2009-01-13 10:38:00,1.6432,1.64355,1.64295,1.64335,240400000.0
2009-01-13 10:39:00,1.64335,1.6435,1.6427,1.6431,202600000.0
2009-01-13 10:40:00,1.64305,1.6431,1.6425,1.6429,129000000.0
2009-01-13 10:41:00,1.6429,1.6429,1.6416,1.6416,224400000.0
2009-01-13 10:42:00,1.6415,1.64195,1.64115,1.64125,247600000.0
2009-01-13 10:43:00,1.64125,1.6413,1.6412,1.6413,167400000.0
2009-01-13 10:44:00,1.6413,1.6413,1.6397,1.6397,175400000.0
2009-01-13 10:45:00,1.63965,1.6406,1.6393,1.64015,183400000.0
2009-01-13 10:46:00,1.64015,1.641,1.64015,1.64075,187600000.0
2009-01-13 10:47:00,1.64065,1.6415,1.64065,1.64115,176600000.0
2009-01-13 10:48:00,1.6412,1.6422,1.6412,1.642,247000000.0
2009-01-13 10:49:00,1.642,1.6424,1.6408,1.6411,231400000.0
2009-01-13 10:50:00,1.6411,1.6417,1.64025,1.64115,229800000.0
2009-01-13 10:51:00,1.64125,1.64175,1.6405,1.64055,278400000.0
2009-01-13 10:52:00,1.6407,1.64175,1.6406,1.6411,245400000.0
2009-01-13 10:53:00,1.6411,1.6411,1.64005,1.6403,176800000.0
2009-01-13 10:54:00,1.6403,1.6412,1.64025,1.6411,174400000.0
2009-01-13 10:55:00,1.6411,1.6412,1.64075,1.641,246600000.0
2009-01-13 10:56:00,1.641,1.6412,1.64,1.64015,225100000.0
2009-01-13 10:57:00,1.6403,1.64085,1.64,1.64025,229400000.0
2009-01-13 10:58:00,1.6403,1.6414,1.64025,1.6412,321600000.0
2009-01-13 10:59:00,1.6412,1.6426,1.6409,1.6423,284600000.0
2009-01-13 11:00:00,1.64235,1.6436,1.64215,1.64275,221200000.0
2009-01-13 11:01:00,1.64275,1.64335,1.64255,1.6428,309000000.0
2009-01-13 11:02:00,1.6428,1.6435,1.64225,1.64245,324600000.0
2009-01-13 11:03:00,1.6425,1.6426,1.64175,1.64175,130800000.0
2009-01-13 11:04:00,1.64195,1.64195,1.6405,1.6406,234200000.0
2009-01-13 11:05:00,1.6407,1.64075,1.6399,1.6405,299800000.0
2009-01-13 11:06:00,1.6405,1.6405,1.6397,1.64,118000000.0
2009-01-13 11:07:00,1.63995,1.6408,1.63975,1.64045,293400000.0
2009-01-13 11:08:00,1.64045,1.64065,1.63955,1.63965,392000000.0
2009-01-13 11:09:00,1.63965,1.6406,1.6394,1.6406,375000000.0
2009-01-13 11:10:00,1.64055,1.6414,1.64055,1.6414,126200000.0
2009-01-13 11:11:00,1.6414,1.6416,1.64075,1.641,127200000.0
2009-01-13 11:12:00,1.641,1.641,1.63965,1.6407,326800000.0
2009-01-13 11:13:00,1.6407,1.64155,1.64055,1.64115,278400000.0
2009-01-13 11:14:00,1.64115,1.64195,1.64095,1.6419,281200000.0
2009-01-13 11:15:00,1.6417,1.6421,1.64135,1.64195,163800000.0
2009-01-13 11:16:00,1.6419,1.642,1.64185,1.6419,92600000.0
2009-01-13 11:17:00,1.6419,1.6419,1.6412,1.64125,82400000.0
2009-01-13 11:18:00,1.64125,1.64125,1.64025,1.64035,146600000.0
2009-01-13 11:19:00,1.64035,1.64045,1.63995,1.6404,225000000.0
2009-01-13 11:20:00,1.6404,1.6408,1.64005,1.64065,230200000.0
2009-01-13 11:21:00,1.64075,1.64075,1.64015,1.64025,187600000.0
2009-01-13 11:22:00,1.64025,1.64025,1.63915,1.63925,175800000.0
2009-01-13 11:23:00,1.63925,1.63945,1.63915,1.6393,247400000.0
2009-01-13 11:24:00,1.6393,1.6397,1.63925,1.6397,165600000.0
2009-01-13 11:25:00,1.6397,1.6399,1.6386,1.63875,223000000.0
2009-01-13 11:26:00,1.63875,1.63915,1.6379,1.63805,351800000.0
2009-01-13 11:27:00,1.63805,1.6387,1.63765,1.6386,311400000.0
2009-01-13 11:28:00,1.6386,1.6393,1.63835,1.63875,242800000.0
2009-01-13 11:29:00,1.6388,1.63915,1.63815,1.6382,204400000.0
2009-01-13 11:30:00,1.6381,1.6382,1.63685,1.6372,270200000.0
2009-01-13 11:31:00,1.6372,1.6388,1.6372,1.6375,283400000.0
2009-01-13 11:32:00,1.6377,1.6387,1.6376,1.6387,206600000.0
2009-01-13 11:33:00,1.6387,1.6387,1.63795,1.6382,178200000.0
2009-01-13 11:34:00,1.6382,1.63825,1.63545,1.6364,199400000.0
2009-01-13 11:35:00,1.6364,1.6368,1.6352,1.6355,170400000.0
2009-01-13 11:36:00,1.6355,1.63555,1.63435,1.6349,263600000.0
2009-01-13 11:37:00,1.6349,1.6349,1.6337,1.6345,194600000.0
2009-01-13 11:38:00,1.6345,1.6354,1.63415,1.63415,241200000.0
2009-01-13 11:39:00,1.63415,1.6344,1.63335,1.63395,145200000.0
2009-01-13 11:40:00,1.63395,1.6344,1.63355,1.63355,276200000.0
2009-01-13 11:41:00,1.6336,1.6345,1.6332,1.634,269000000.0
2009-01-13 11:42:00,1.63345,1.63435,1.63265,1.63305,263200000.0
2009-01-13 11:43:00,1.63325,1.6334,1.6322,1.63335,369200000.0
2009-01-13 11:44:00,1.63335,1.6353,1.63335,1.6346,244000000.0
2009-01-13 11:45:00,1.6348,1.6352,1.6342,1.63455,246400000.0
2009-01-13 11:46:00,1.63475,1.63475,1.63375,1.6343,331400000.0
2009-01-13 11:47:00,1.63425,1.6343,1.6332,1.63405,289400000.0
2009-01-13 11:48:00,1.63405,1.63575,1.63405,1.6357,261600000.0
2009-01-13 11:49:00,1.63585,1.6364,1.63555,1.6364,239600000.0
2009-01-13 11:50:00,1.63645,1.6389,1.6364,1.6387,233800000.0
2009-01-13 11:51:00,1.63875,1.63875,1.638,1.63805,242200000.0
2009-01-13 11:52:00,1.6381,1.6384,1.63735,1.63765,203800000.0
2009-01-13 11:53:00,1.6377,1.63825,1.63735,1.63815,148600000.0
2009-01-13 11:54:00,1.6381,1.63815,1.6372,1.63735,174800000.0
2009-01-13 11:55:00,1.63745,1.63745,1.6372,1.63735,176200000.0
2009-01-13 11:56:00,1.6374,1.6374,1.63585,1.63705,306000000.0
2009-01-13 11:57:00,1.63715,1.63775,1.63715,1.63735,218200000.0
2009-01-13 11:58:00,1.63735,1.63815,1.63725,1.63815,324000000.0
2009-01-13 11:59:00,1.63815,1.63855,1.638,1.6383,292600000.0
2009-01-13 12:00:00,1.6384,1.6386,1.63785,1.6386,189600000.0
2009-01-13 12:01:00,1.6385,1.63965,1.63835,1.63945,312400000.0
2009-01-13 12:02:00,1.6396,1.64015,1.63945,1.63965,253800000.0
2009-01-13 12:03:00,1.6396,1.63985,1.6386,1.63965,289000000.0
2009-01-13 12:04:00,1.6397,1.6407,1.6391,1.64005,234800000.0
2009-01-13 12:05:00,1.63995,1.64025,1.6397,1.6402,137000000.0
2009-01-13 12:06:00,1.64015,1.64035,1.63985,1.64025,247600000.0
2009-01-13 12:07:00,1.64025,1.6409,1.64025,1.6408,253200000.0
2009-01-13 12:08:00,1.64085,1.64145,1.6408,1.64105,239600000.0
2009-01-13 12:09:00,1.64125,1.64125,1.64065,1.64105,140800000.0
2009-01-13 12:10:00,1.64105,1.6413,1.6407,1.64125,147400000.0
2009-01-13 12:11:00,1.6413,1.64135,1.6407,1.64125,173400000.0
2009-01-13 12:12:00,1.64125,1.64135,1.64035,1.6406,118400000.0
2009-01-13 12:13:00,1.6405,1.6407,1.63945,1.6396,266400000.0
2009-01-13 12:14:00,1.6396,1.6397,1.6388,1.6388,427200000.0
2009-01-13 12:15:00,1.6388,1.63955,1.63875,1.6392,347800000.0
2009-01-13 12:16:00,1.6392,1.6392,1.6383,1.63885,165400000.0
2009-01-13 12:17:00,1.6385,1.63865,1.63805,1.63805,252000000.0
2009-01-13 12:18:00,1.6381,1.63815,1.63745,1.6379,231600000.0
2009-01-13 12:19:00,1.6379,1.63835,1.6375,1.63795,186200000.0
2009-01-13 12:20:00,1.63795,1.63795,1.63645,1.63645,177600000.0
2009-01-13 12:21:00,1.63655,1.63655,1.6361,1.63655,212200000.0
2009-01-13 12:22:00,1.63655,1.6373,1.636,1.63705,156600000.0
2009-01-13 12:23:00,1.63705,1.63705,1.63555,1.6364,302400000.0
2009-01-13 12:24:00,1.6364,1.6369,1.63635,1.6364,177200000.0
2009-01-13 12:25:00,1.6364,1.6367,1.6352,1.6352,424000000.0
2009-01-13 12:26:00,1.63525,1.63605,1.63485,1.63585,239800000.0
2009-01-13 12:27:00,1.63585,1.63715,1.6351,1.63685,247800000.0
2009-01-13 12:28:00,1.6368,1.63745,1.63635,1.6372,454000000.0
2009-01-13 12:29:00,1.63735,1.6381,1.63705,1.63765,265800000.0
2009-01-13 12:30:00,1.63765,1.63765,1.63635,1.63665,260600000.0
2009-01-13 12:31:00,1.6366,1.63695,1.6356,1.636,311000000.0
2009-01-13 12:32:00,1.63605,1.63605,1.63505,1.6357,187600000.0
2009-01-13 12:33:00,1.63565,1.6357,1.63375,1.6344,338000000.0
2009-01-13 12:34:00,1.63435,1.6347,1.6338,1.6347,458200000.0
2009-01-13 12:35:00,1.6346,1.6349,1.63435,1.6345,218400000.0
2009-01-13 12:36:00,1.63445,1.635,1.63405,1.63475,382200000.0
2009-01-13 12:37:00,1.63465,1.6347,1.634,1.63415,277000000.0
2009-01-13 12:38:00,1.63415,1.63515,1.6341,1.6349,308000000.0
2009-01-13 12:39:00,1.6351,1.6351,1.63425,1.6349,260200000.0
2009-01-13 12:40:00,1.6349,1.63645,1.63455,1.63615,282200000.0
2009-01-13 12:41:00,1.63615,1.6362,1.63535,1.6354,322000000.0
2009-01-13 12:42:00,1.63535,1.6358,1.6349,1.6354,259800000.0
2009-01-13 12:43:00,1.6354,1.6354,1.63375,1.63415,363800000.0
2009-01-13 12:44:00,1.6341,1.6343,1.6323,1.6329,224600000.0
2009-01-13 12:45:00,1.6329,1.63375,1.6329,1.6332,503200000.0
2009-01-13 12:46:00,1.63315,1.6334,1.63205,1.6326,400000000.0
2009-01-13 12:47:00,1.63285,1.63405,1.6327,1.63375,417400000.0
2009-01-13 12:48:00,1.63375,1.63465,1.63345,1.63465,287600000.0
2009-01-13 12:49:00,1.63465,1.6371,1.63465,1.6371,202600000.0
2009-01-13 12:50:00,1.6371,1.63715,1.6355,1.63685,326200000.0
2009-01-13 12:51:00,1.63685,1.6381,1.63675,1.6377,275900000.0
2009-01-13 12:52:00,1.6375,1.6375,1.63595,1.63685,258200000.0
2009-01-13 12:53:00,1.63685,1.63685,1.6354,1.6354,254000000.0
2009-01-13 12:54:00,1.6355,1.63585,1.6353,1.63585,142000000.0
2009-01-13 12:55:00,1.6359,1.6361,1.6352,1.6354,224600000.0
2009-01-13 12:56:00,1.6355,1.6358,1.6355,1.6358,152400000.0
2009-01-13 12:57:00,1.63575,1.6358,1.6349,1.6349,454000000.0
2009-01-13 12:58:00,1.63485,1.6352,1.6341,1.63415,612200000.0
2009-01-13 12:59:00,1.63415,1.63575,1.63395,1.63575,405400000.0
2009-01-13 13:00:00,1.63545,1.63565,1.6349,1.63535,475400000.0
2009-01-13 13:01:00,1.63535,1.6356,1.63515,1.63555,174200000.0
2009-01-13 13:02:00,1.63555,1.63655,1.63555,1.6364,199000000.0
2009-01-13 13:03:00,1.63635,1.6369,1.6361,1.6364,413400000.0
2009-01-13 13:04:00,1.6364,1.6365,1.6359,1.6362,442200000.0
2009-01-13 13:05:00,1.6362,1.63625,1.63495,1.635,859600000.0
2009-01-13 13:06:00,1.63505,1.6351,1.6346,1.6348,680000000.0
2009-01-13 13:07:00,1.6348,1.6348,1.63365,1.6347,435200000.0
2009-01-13 13:08:00,1.6347,1.6352,1.6343,1.6347,305600000.0
2009-01-13 13:09:00,1.6347,1.635,1.6344,1.6348,369800000.0
2009-01-13 13:10:00,1.63485,1.63485,1.63395,1.63435,552400000.0
2009-01-13 13:11:00,1.63435,1.6348,1.6342,1.63455,116600000.0
2009-01-13 13:12:00,1.63455,1.6351,1.63425,1.6349,209600000.0
2009-01-13 13:13:00,1.6349,1.6355,1.6348,1.6355,355000000.0
2009-01-13 13:14:00,1.6355,1.63595,1.63515,1.6355,432600000.0
2009-01-13 13:15:00,1.63545,1.6366,1.63545,1.63575,267400000.0
2009-01-13 13:16:00,1.6359,1.63605,1.6348,1.63485,247600000.0
2009-01-13 13:17:00,1.63485,1.63495,1.63445,1.6345,198400000.0
2009-01-13 13:18:00,1.63455,1.6346,1.6341,1.6345,135400000.0
2009-01-13 13:19:00,1.63455,1.63475,1.6342,1.63445,190200000.0
2009-01-13 13:20:00,1.63445,1.6346,1.63315,1.63355,293600000.0
2009-01-13 13:21:00,1.6334,1.6342,1.63315,1.63325,353799999.0
2009-01-13 13:22:00,1.6332,1.6348,1.6331,1.63475,292200000.0
2009-01-13 13:23:00,1.63475,1.63475,1.6341,1.63465,354400000.0
2009-01-13 13:24:00,1.63445,1.63495,1.63435,1.63465,333600000.0
2009-01-13 13:25:00,1.63465,1.63595,1.63455,1.6358,478600000.0
2009-01-13 13:26:00,1.6359,1.6364,1.63475,1.63505,326600000.0
2009-01-13 13:27:00,1.63505,1.63505,1.634,1.63425,262000000.0
2009-01-13 13:28:00,1.63415,1.6353,1.63415,1.6343,401200000.0
2009-01-13 13:29:00,1.6343,1.6345,1.63305,1.63305,429600000.0
2009-01-13 13:30:00,1.63305,1.63365,1.62935,1.62935,346000000.0
2009-01-13 13:31:00,1.6292,1.62975,1.6287,1.6293,421200000.0
2009-01-13 13:32:00,1.6293,1.6301,1.62895,1.62945,369400000.0
2009-01-13 13:33:00,1.62945,1.62945,1.62795,1.62895,319200000.0
2009-01-13 13:34:00,1.62895,1.62945,1.6287,1.6289,239000000.0
2009-01-13 13:35:00,1.6288,1.62945,1.62865,1.629,265200000.0
2009-01-13 13:36:00,1.629,1.62945,1.6287,1.62925,324000000.0
2009-01-13 13:37:00,1.6293,1.63045,1.62895,1.6302,215000000.0
2009-01-13 13:38:00,1.63035,1.63035,1.6299,1.63,312400000.0
2009-01-13 13:39:00,1.63,1.63005,1.62965,1.6297,99800000.0
2009-01-13 13:40:00,1.62965,1.6298,1.62885,1.62935,324600000.0
2009-01-13 13:41:00,1.6293,1.63005,1.62895,1.62995,265800000.0
2009-01-13 13:42:00,1.6299,1.63065,1.6299,1.62995,274800000.0
2009-01-13 13:43:00,1.63005,1.6304,1.6297,1.6302,326400000.0
2009-01-13 13:44:00,1.63035,1.63095,1.63,1.63095,284400000.0
2009-01-13 13:45:00,1.63095,1.6315,1.6301,1.63085,423800000.0
2009-01-13 13:46:00,1.63095,1.6311,1.63025,1.63095,214400000.0
2009-01-13 13:47:00,1.63105,1.63135,1.6309,1.6312,108000000.0
2009-01-13 13:48:00,1.6311,1.63265,1.63105,1.63225,295000000.0
2009-01-13 13:49:00,1.63225,1.6323,1.6309,1.6311,514600000.0
2009-01-13 13:50:00,1.63105,1.63165,1.6307,1.6309,477400000.0
2009-01-13 13:51:00,1.6309,1.63235,1.63065,1.6319,507000000.0
2009-01-13 13:52:00,1.6318,1.6318,1.6309,1.63155,469400000.0
2009-01-13 13:53:00,1.63155,1.63165,1.63115,1.6313,224200000.0
2009-01-13 13:54:00,1.63125,1.63225,1.6309,1.6322,360000000.0
2009-01-13 13:55:00,1.6322,1.63315,1.63165,1.6327,382200000.0
2009-01-13 13:56:00,1.6327,1.6328,1.63185,1.6324,342000000.0
2009-01-13 13:57:00,1.63255,1.63255,1.6315,1.6318,301200000.0
2009-01-13 13:58:00,1.632,1.632,1.63055,1.63095,506400000.0
2009-01-13 13:59:00,1.6309,1.63105,1.6299,1.6299,217800000.0
2009-01-13 14:00:00,1.6301,1.63055,1.62945,1.6296,499600000.0
2009-01-13 14:01:00,1.62945,1.63025,1.62945,1.63015,392600000.0
2009-01-13 14:02:00,1.63015,1.6303,1.62915,1.6295,342400000.0
2009-01-13 14:03:00,1.6295,1.6295,1.62855,1.62855,340600000.0
2009-01-13 14:04:00,1.62855,1.6288,1.62775,1.62825,384000000.0
2009-01-13 14:05:00,1.62825,1.6286,1.6281,1.62855,193000000.0
2009-01-13 14:06:00,1.62855,1.6291,1.6283,1.6289,260600000.0
2009-01-13 14:07:00,1.62885,1.62945,1.6284,1.62925,262600000.0
2009-01-13 14:08:00,1.62925,1.62965,1.628,1.6288,374000000.0
2009-01-13 14:09:00,1.6288,1.6293,1.6286,1.6287,281600000.0
2009-01-13 14:10:00,1.6287,1.62925,1.6282,1.6283,159400000.0
2009-01-13 14:11:00,1.6283,1.6287,1.62815,1.62845,238200000.0
2009-01-13 14:12:00,1.6284,1.6288,1.6281,1.62875,335600000.0
2009-01-13 14:13:00,1.6288,1.62935,1.62855,1.62855,335000000.0
2009-01-13 14:14:00,1.62855,1.62945,1.6284,1.6293,284000000.0
2009-01-13 14:15:00,1.6293,1.63085,1.62925,1.63035,284800000.0
2009-01-13 14:16:00,1.6304,1.63105,1.63025,1.6303,328000000.0
2009-01-13 14:17:00,1.6302,1.6308,1.6302,1.6305,241200000.0
2009-01-13 14:18:00,1.63045,1.63055,1.6296,1.6297,191600000.0
2009-01-13 14:19:00,1.62975,1.6298,1.6292,1.62955,142000000.0
2009-01-13 14:20:00,1.6296,1.62995,1.6296,1.6299,76000000.0
2009-01-13 14:21:00,1.62995,1.6303,1.6298,1.62995,257200000.0
2009-01-13 14:22:00,1.6299,1.6306,1.62975,1.63045,253000000.0
2009-01-13 14:23:00,1.63035,1.63035,1.63005,1.63005,141600000.0
2009-01-13 14:24:00,1.63005,1.63115,1.63005,1.6308,178000000.0
2009-01-13 14:25:00,1.6309,1.63095,1.6305,1.6307,240600000.0
2009-01-13 14:26:00,1.63075,1.631,1.6303,1.6309,182600000.0
2009-01-13 14:27:00,1.6309,1.63145,1.63045,1.63075,177200000.0
2009-01-13 14:28:00,1.63085,1.63085,1.63015,1.63045,223800000.0
2009-01-13 14:29:00,1.63055,1.6307,1.63035,1.63055,186200000.0
2009-01-13 14:30:00,1.6306,1.63065,1.6301,1.6302,187000000.0
2009-01-13 14:31:00,1.6301,1.6302,1.62945,1.62955,287200000.0
2009-01-13 14:32:00,1.6296,1.62965,1.6266,1.6268,375600000.0
2009-01-13 14:33:00,1.6266,1.6279,1.62605,1.62775,489400000.0
2009-01-13 14:34:00,1.62765,1.6285,1.62765,1.62835,336400000.0
2009-01-13 14:35:00,1.62835,1.62915,1.6283,1.62915,303600000.0
2009-01-13 14:36:00,1.6291,1.62935,1.6285,1.62865,291000000.0
2009-01-13 14:37:00,1.62865,1.6288,1.6279,1.6286,263400000.0
2009-01-13 14:38:00,1.62855,1.62895,1.6285,1.6288,330000000.0
2009-01-13 14:39:00,1.62895,1.62915,1.6287,1.6288,172200000.0
2009-01-13 14:40:00,1.6289,1.6294,1.62865,1.6291,247400000.0
2009-01-13 14:41:00,1.62915,1.6294,1.62835,1.6287,347800000.0
2009-01-13 14:42:00,1.62855,1.6291,1.62835,1.62885,302600000.0
2009-01-13 14:43:00,1.62885,1.6296,1.62865,1.62955,207200000.0
2009-01-13 14:44:00,1.62955,1.6301,1.62955,1.62955,243200000.0
2009-01-13 14:45:00,1.6294,1.6302,1.6291,1.63,174800000.0
2009-01-13 14:46:00,1.63,1.6308,1.63,1.6307,183000000.0
2009-01-13 14:47:00,1.6307,1.6307,1.63025,1.6303,208200000.0
2009-01-13 14:48:00,1.6303,1.6315,1.6303,1.6314,164000000.0
2009-01-13 14:49:00,1.63125,1.63135,1.6308,1.6311,199200000.0
2009-01-13 14:50:00,1.6311,1.6314,1.631,1.63105,176400000.0
2009-01-13 14:51:00,1.631,1.63125,1.6305,1.6305,114400000.0
2009-01-13 14:52:00,1.6305,1.6307,1.62995,1.6301,244800000.0
2009-01-13 14:53:00,1.6301,1.63055,1.62985,1.63035,231800000.0
2009-01-13 14:54:00,1.6303,1.63045,1.63005,1.63035,139600000.0
2009-01-13 14:55:00,1.63045,1.6306,1.62985,1.63055,191800000.0
2009-01-13 14:56:00,1.63045,1.63095,1.6303,1.63065,206200000.0
2009-01-13 14:57:00,1.6303,1.6307,1.6297,1.62975,214200000.0
2009-01-13 14:58:00,1.62975,1.6304,1.62955,1.6304,188200000.0
2009-01-13 14:59:00,1.63025,1.63065,1.6299,1.6299,183200000.0
2009-01-13 15:00:00,1.6299,1.63075,1.62965,1.6306,113600000.0
2009-01-13 15:01:00,1.6306,1.63075,1.6299,1.6299,242200000.0
2009-01-13 15:02:00,1.63,1.6303,1.62975,1.62985,331400000.0
2009-01-13 15:03:00,1.62975,1.6301,1.6296,1.62995,211600000.0
2009-01-13 15:04:00,1.6301,1.63025,1.62975,1.62995,334200000.0
2009-01-13 15:05:00,1.63005,1.6307,1.62915,1.62935,373400000.0
2009-01-13 15:06:00,1.62935,1.62935,1.6284,1.62865,302400000.0
2009-01-13 15:07:00,1.6287,1.62935,1.6285,1.6289,387000000.0
2009-01-13 15:08:00,1.6289,1.62935,1.62855,1.62925,422600000.0
2009-01-13 15:09:00,1.6293,1.63,1.62915,1.6296,316800000.0
2009-01-13 15:10:00,1.6297,1.63135,1.62955,1.63115,245600000.0
2009-01-13 15:11:00,1.63115,1.63225,1.63105,1.63125,292600000.0
2009-01-13 15:12:00,1.6314,1.6319,1.6313,1.6315,299800000.0
2009-01-13 15:13:00,1.6315,1.63255,1.63135,1.63165,299800000.0
2009-01-13 15:14:00,1.63165,1.6319,1.63085,1.63085,486600000.0
2009-01-13 15:15:00,1.63095,1.6315,1.63005,1.6301,437600000.0
2009-01-13 15:16:00,1.6302,1.6312,1.6302,1.6309,383800000.0
2009-01-13 15:17:00,1.6309,1.63105,1.63025,1.63055,245600000.0
2009-01-13 15:18:00,1.63055,1.63165,1.6302,1.6312,255400000.0
2009-01-13 15:19:00,1.63115,1.6313,1.63045,1.6306,380400000.0
2009-01-13 15:20:00,1.6307,1.6317,1.63,1.63155,457200000.0
2009-01-13 15:21:00,1.63155,1.63185,1.63105,1.63105,352600000.0
2009-01-13 15:22:00,1.63105,1.6313,1.6307,1.63095,290400000.0
2009-01-13 15:23:00,1.63095,1.63235,1.63095,1.6315,325600000.0
2009-01-13 15:24:00,1.6315,1.63185,1.63135,1.63185,248400000.0
2009-01-13 15:25:00,1.63195,1.6323,1.63165,1.632,234600000.0
2009-01-13 15:26:00,1.63185,1.63185,1.6305,1.6312,384000000.0
2009-01-13 15:27:00,1.631,1.6317,1.6303,1.63065,316800000.0
2009-01-13 15:28:00,1.6303,1.6307,1.62965,1.6302,336400000.0
2009-01-13 15:29:00,1.63025,1.6311,1.63,1.6306,248000000.0
2009-01-13 15:30:00,1.6305,1.6326,1.6305,1.6315,264200000.0
2009-01-13 15:31:00,1.63155,1.63215,1.63025,1.6303,396200000.0
2009-01-13 15:32:00,1.63025,1.63115,1.6299,1.6307,315400000.0
2009-01-13 15:33:00,1.6308,1.6317,1.6307,1.6308,332200000.0
2009-01-13 15:34:00,1.6308,1.6319,1.6306,1.6319,334400000.0
2009-01-13 15:35:00,1.6318,1.63235,1.63095,1.632,314400000.0
2009-01-13 15:36:00,1.632,1.63245,1.63165,1.63235,364600000.0
2009-01-13 15:37:00,1.6325,1.6329,1.63195,1.63245,425400000.0
2009-01-13 15:38:00,1.6324,1.6353,1.6323,1.63455,362800000.0
2009-01-13 15:39:00,1.6345,1.6351,1.6342,1.63475,467000000.0
2009-01-13 15:40:00,1.6344,1.6356,1.63385,1.6341,367000000.0
2009-01-13 15:41:00,1.6345,1.63475,1.63295,1.63375,355800000.0
2009-01-13 15:42:00,1.63355,1.6365,1.63355,1.6359,310600000.0
2009-01-13 15:43:00,1.6359,1.63695,1.63575,1.6363,351800000.0
2009-01-13 15:44:00,1.6363,1.6363,1.63495,1.63585,322200000.0
2009-01-13 15:45:00,1.6359,1.63645,1.6355,1.6356,324600000.0
2009-01-13 15:46:00,1.6357,1.63615,1.635,1.6361,362600000.0
2009-01-13 15:47:00,1.63615,1.6379,1.6361,1.6379,319800000.0
2009-01-13 15:48:00,1.6381,1.6387,1.63755,1.63805,182000000.0
2009-01-13 15:49:00,1.63835,1.63975,1.63835,1.6393,257600000.0
2009-01-13 15:50:00,1.63925,1.6401,1.6389,1.6389,555200000.0
2009-01-13 15:51:00,1.63885,1.63945,1.63865,1.6389,175200000.0
2009-01-13 15:52:00,1.6389,1.63945,1.63785,1.63935,185000000.0
2009-01-13 15:53:00,1.63935,1.63985,1.6373,1.63735,416400000.0
2009-01-13 15:54:00,1.63755,1.63765,1.635,1.6358,435000000.0
2009-01-13 15:55:00,1.6358,1.63665,1.63575,1.6363,374000000.0
2009-01-13 15:56:00,1.6363,1.63675,1.63565,1.63565,262600000.0
2009-01-13 15:57:00,1.63555,1.63625,1.6349,1.6349,376200000.0
2009-01-13 15:58:00,1.63485,1.6355,1.6342,1.63545,440800000.0
2009-01-13 15:59:00,1.63535,1.63595,1.63495,1.63495,412800000.0
2009-01-13 16:00:00,1.63495,1.63605,1.6346,1.63565,494600000.0
2009-01-13 16:01:00,1.63565,1.63575,1.63495,1.63555,475400000.0
2009-01-13 16:02:00,1.63555,1.63555,1.6339,1.63465,453400000.0
2009-01-13 16:03:00,1.63465,1.63575,1.63425,1.6356,344400000.0
2009-01-13 16:04:00,1.63575,1.63595,1.63525,1.6353,446800000.0
2009-01-13 16:05:00,1.6353,1.63575,1.6348,1.63565,378200000.0
2009-01-13 16:06:00,1.63565,1.6362,1.63535,1.63595,270600000.0
2009-01-13 16:07:00,1.6361,1.63675,1.6357,1.63605,363400000.0
2009-01-13 16:08:00,1.63595,1.6364,1.6351,1.6352,352200000.0
2009-01-13 16:09:00,1.6352,1.63525,1.6346,1.63495,259400000.0
2009-01-13 16:10:00,1.63495,1.6358,1.6349,1.63575,402400000.0
2009-01-13 16:11:00,1.6359,1.6361,1.63535,1.6359,237800000.0
2009-01-13 16:12:00,1.6359,1.6362,1.63555,1.6357,279000000.0
2009-01-13 16:13:00,1.63565,1.63605,1.6356,1.63605,187600000.0
2009-01-13 16:14:00,1.6361,1.63615,1.6348,1.6354,238600000.0
2009-01-13 16:15:00,1.63535,1.6354,1.6345,1.63455,214400000.0
2009-01-13 16:16:00,1.63455,1.63485,1.63445,1.6348,184800000.0
2009-01-13 16:17:00,1.63475,1.6354,1.63455,1.6353,264200000.0
2009-01-13 16:18:00,1.6353,1.6354,1.6349,1.6352,287200000.0
2009-01-13 16:19:00,1.6352,1.6361,1.63515,1.6357,367200000.0
2009-01-13 16:20:00,1.63565,1.6368,1.6354,1.63605,359200000.0
2009-01-13 16:21:00,1.6361,1.6363,1.6358,1.6361,437800000.0
2009-01-13 16:22:00,1.6362,1.63675,1.63595,1.63635,415400000.0
2009-01-13 16:23:00,1.63635,1.6371,1.63635,1.63655,411800000.0
2009-01-13 16:24:00,1.63655,1.63705,1.63645,1.6369,307200000.0
2009-01-13 16:25:00,1.6369,1.63805,1.63685,1.6372,387800000.0
2009-01-13 16:26:00,1.6372,1.6374,1.63605,1.63625,333000000.0
2009-01-13 16:27:00,1.6362,1.6366,1.63575,1.63635,434800000.0
2009-01-13 16:28:00,1.6363,1.63765,1.6363,1.63715,313800000.0
2009-01-13 16:29:00,1.63725,1.63745,1.63635,1.63695,258200000.0
2009-01-13 16:30:00,1.63685,1.63735,1.63635,1.63715,404600000.0
2009-01-13 16:31:00,1.6373,1.63815,1.6369,1.638,312600000.0
2009-01-13 16:32:00,1.6381,1.6381,1.63685,1.6369,405000000.0
2009-01-13 16:33:00,1.63695,1.6371,1.6366,1.63705,232800000.0
2009-01-13 16:34:00,1.63705,1.63805,1.63675,1.63795,185800000.0
2009-01-13 16:35:00,1.63795,1.63805,1.6361,1.63635,196200000.0
2009-01-13 16:36:00,1.63635,1.63665,1.6359,1.63665,456400000.0
2009-01-13 16:37:00,1.63645,1.63685,1.63595,1.6368,363800000.0
2009-01-13 16:38:00,1.6368,1.6376,1.6367,1.637,458400000.0
2009-01-13 16:39:00,1.6369,1.63705,1.63575,1.636,478200000.0
2009-01-13 16:40:00,1.636,1.63695,1.63595,1.63695,433800000.0
2009-01-13 16:41:00,1.63705,1.63715,1.63585,1.63585,320200000.0
2009-01-13 16:42:00,1.63585,1.63625,1.63575,1.6359,396400000.0
2009-01-13 16:43:00,1.6359,1.63665,1.63585,1.6363,395400000.0
2009-01-13 16:44:00,1.63625,1.6374,1.6362,1.63705,210600000.0
2009-01-13 16:45:00,1.63705,1.63855,1.63705,1.6382,237000000.0
2009-01-13 16:46:00,1.6382,1.6384,1.6379,1.638,223400000.0
2009-01-13 16:47:00,1.638,1.6383,1.63695,1.63725,304400000.0
2009-01-13 16:48:00,1.63735,1.6382,1.63715,1.63785,342200000.0
2009-01-13 16:49:00,1.6379,1.6379,1.63695,1.63715,303600000.0
2009-01-13 16:50:00,1.637,1.6379,1.63695,1.63695,369800000.0
2009-01-13 16:51:00,1.637,1.6372,1.6367,1.63715,285200000.0
2009-01-13 16:52:00,1.63725,1.63725,1.63565,1.63635,371400000.0
2009-01-13 16:53:00,1.6362,1.63655,1.6355,1.63565,320600000.0
2009-01-13 16:54:00,1.63575,1.63665,1.6354,1.63665,323800000.0
2009-01-13 16:55:00,1.6365,1.63675,1.6348,1.63485,341800000.0
2009-01-13 16:56:00,1.63485,1.63615,1.63475,1.6358,260600000.0
2009-01-13 16:57:00,1.6358,1.6359,1.635,1.6351,362800000.0
2009-01-13 16:58:00,1.6351,1.63625,1.63455,1.636,446800000.0
2009-01-13 16:59:00,1.636,1.6361,1.63495,1.63575,413000000.0
2009-01-13 17:00:00,1.6357,1.6376,1.6356,1.63715,299800000.0
2009-01-13 17:01:00,1.6372,1.6376,1.6366,1.63665,346800000.0
2009-01-13 17:02:00,1.63665,1.63735,1.6365,1.63675,340800000.0
2009-01-13 17:03:00,1.63675,1.63705,1.63635,1.63655,247600000.0
2009-01-13 17:04:00,1.63655,1.6377,1.6365,1.63765,294600000.0
2009-01-13 17:05:00,1.63765,1.63765,1.6366,1.6366,182000000.0
2009-01-13 17:06:00,1.6366,1.63755,1.6365,1.6372,190600000.0
2009-01-13 17:07:00,1.6372,1.63755,1.637,1.6374,106600000.0
2009-01-13 17:08:00,1.6374,1.63775,1.6364,1.63685,215400000.0
2009-01-13 17:09:00,1.6368,1.63775,1.6364,1.6371,330800000.0
2009-01-13 17:10:00,1.6371,1.63755,1.63685,1.6373,320200000.0
2009-01-13 17:11:00,1.63735,1.6374,1.63675,1.637,442800000.0
2009-01-13 17:12:00,1.6369,1.637,1.63635,1.6367,313800000.0
2009-01-13 17:13:00,1.6367,1.63735,1.63655,1.63675,317400000.0
2009-01-13 17:14:00,1.6366,1.6376,1.6363,1.6367,413600000.0
2009-01-13 17:15:00,1.63665,1.63725,1.63525,1.63525,417400000.0
2009-01-13 17:16:00,1.63515,1.63595,1.6349,1.6358,287000000.0
2009-01-13 17:17:00,1.63585,1.6363,1.63495,1.63495,301800000.0
2009-01-13 17:18:00,1.6346,1.6347,1.63355,1.6341,304800000.0
2009-01-13 17:19:00,1.63415,1.6345,1.63325,1.63415,444600000.0
2009-01-13 17:20:00,1.6341,1.6345,1.6339,1.63415,473000000.0
2009-01-13 17:21:00,1.63425,1.63525,1.6341,1.63515,452000000.0
2009-01-13 17:22:00,1.63515,1.6357,1.6349,1.63555,424000000.0
2009-01-13 17:23:00,1.63555,1.6357,1.63495,1.63525,333600000.0
2009-01-13 17:24:00,1.63525,1.6354,1.6348,1.6352,254200000.0
2009-01-13 17:25:00,1.63525,1.63525,1.63435,1.63505,428400000.0
2009-01-13 17:26:00,1.6352,1.6353,1.6347,1.63475,355400000.0
2009-01-13 17:27:00,1.63495,1.6353,1.63455,1.6352,233400000.0
2009-01-13 17:28:00,1.63515,1.6354,1.6345,1.6347,189400000.0
2009-01-13 17:29:00,1.6348,1.6349,1.63445,1.63455,148800000.0
2009-01-13 17:30:00,1.63455,1.63465,1.63405,1.6345,173000000.0
2009-01-13 17:31:00,1.6345,1.63525,1.6345,1.6351,211400000.0
2009-01-13 17:32:00,1.63505,1.63525,1.6345,1.6345,202800000.0
2009-01-13 17:33:00,1.6345,1.6346,1.63405,1.63455,178800000.0
2009-01-13 17:34:00,1.6345,1.63465,1.6326,1.63355,284800000.0
2009-01-13 17:35:00,1.63355,1.63375,1.63255,1.6329,243200000.0
2009-01-13 17:36:00,1.6329,1.63385,1.63285,1.63295,230000000.0
2009-01-13 17:37:00,1.63295,1.6336,1.63225,1.63285,224500000.0
2009-01-13 17:38:00,1.63285,1.6331,1.6321,1.63235,251400000.0
2009-01-13 17:39:00,1.6325,1.6342,1.63205,1.6342,314200000.0
2009-01-13 17:40:00,1.6342,1.63435,1.6335,1.63435,301200000.0
2009-01-13 17:41:00,1.6343,1.6345,1.634,1.6342,255600000.0
2009-01-13 17:42:00,1.6343,1.63465,1.633,1.6334,346400000.0
2009-01-13 17:43:00,1.63355,1.6347,1.63355,1.63455,332000000.0
2009-01-13 17:44:00,1.63465,1.6361,1.6345,1.63605,281000000.0
2009-01-13 17:45:00,1.63605,1.63775,1.63605,1.6377,280800000.0
2009-01-13 17:46:00,1.63765,1.63765,1.63645,1.63695,261200000.0
2009-01-13 17:47:00,1.6369,1.63715,1.63645,1.63655,407200000.0
2009-01-13 17:48:00,1.6364,1.63665,1.6351,1.63665,356400000.0
2009-01-13 17:49:00,1.63655,1.63655,1.6357,1.6358,352600000.0
2009-01-13 17:50:00,1.6358,1.6374,1.63565,1.63735,364200000.0
2009-01-13 17:51:00,1.63745,1.63765,1.6369,1.6369,430400000.0
2009-01-13 17:52:00,1.6369,1.63805,1.6369,1.63805,318600000.0
2009-01-13 17:53:00,1.638,1.638,1.6364,1.6364,365200000.0
2009-01-13 17:54:00,1.6365,1.63695,1.63615,1.6364,379800000.0
2009-01-13 17:55:00,1.6365,1.637,1.6359,1.63605,505400000.0
2009-01-13 17:56:00,1.63605,1.63665,1.6356,1.6356,344200000.0
2009-01-13 17:57:00,1.6357,1.6363,1.6352,1.63545,416600000.0
2009-01-13 17:58:00,1.63545,1.63615,1.635,1.63615,478200000.0
2009-01-13 17:59:00,1.63635,1.6375,1.6359,1.63625,382800000.0
2009-01-13 18:00:00,1.6361,1.6363,1.63515,1.63535,470000000.0
2009-01-13 18:01:00,1.63535,1.6355,1.6346,1.6346,334000000.0
2009-01-13 18:02:00,1.63465,1.6356,1.63465,1.6353,376600000.0
2009-01-13 18:03:00,1.63525,1.63545,1.6343,1.63455,448000000.0
2009-01-13 18:04:00,1.63455,1.63485,1.6325,1.6325,346000000.0
2009-01-13 18:05:00,1.63255,1.63485,1.63245,1.63405,371600000.0
2009-01-13 18:06:00,1.63405,1.6344,1.63385,1.63385,263400000.0
2009-01-13 18:07:00,1.6338,1.63385,1.6324,1.6327,394200000.0
2009-01-13 18:08:00,1.6327,1.63455,1.6327,1.63445,375600000.0
2009-01-13 18:09:00,1.63445,1.6351,1.63425,1.63445,283800000.0
2009-01-13 18:10:00,1.6344,1.6357,1.63435,1.6346,382600000.0
2009-01-13 18:11:00,1.63465,1.63505,1.63395,1.63495,387000000.0
2009-01-13 18:12:00,1.63495,1.6353,1.6344,1.63455,439600000.0
2009-01-13 18:13:00,1.63455,1.63615,1.6342,1.6358,474200000.0
2009-01-13 18:14:00,1.63585,1.6367,1.6357,1.6364,408200000.0
2009-01-13 18:15:00,1.6364,1.63645,1.63515,1.6352,459000000.0
2009-01-13 18:16:00,1.63515,1.6353,1.63305,1.6334,475000000.0
2009-01-13 18:17:00,1.63325,1.63455,1.63315,1.63455,490400000.0
2009-01-13 18:18:00,1.63455,1.63545,1.6343,1.6353,507800000.0
2009-01-13 18:19:00,1.6353,1.6353,1.63475,1.63525,343800000.0
2009-01-13 18:20:00,1.6353,1.63585,1.6347,1.63475,410200000.0
2009-01-13 18:21:00,1.6347,1.63525,1.63405,1.63455,341600000.0
2009-01-13 18:22:00,1.63455,1.63465,1.6338,1.63395,368000000.0
2009-01-13 18:23:00,1.63395,1.634,1.63345,1.63345,409400000.0
2009-01-13 18:24:00,1.63345,1.6349,1.63305,1.6346,413600000.0
2009-01-13 18:25:00,1.6346,1.63535,1.63455,1.63485,511200000.0
2009-01-13 18:26:00,1.63505,1.63565,1.63485,1.6353,360000000.0
2009-01-13 18:27:00,1.63525,1.6356,1.6344,1.6346,468000000.0
2009-01-13 18:28:00,1.6347,1.63655,1.6345,1.6362,421000000.0
2009-01-13 18:29:00,1.63635,1.63635,1.6352,1.63545,439800000.0
2009-01-13 18:30:00,1.6351,1.6356,1.6347,1.6351,527800000.0
2009-01-13 18:31:00,1.6351,1.6358,1.635,1.63535,493800000.0
2009-01-13 18:32:00,1.63545,1.6359,1.6352,1.63555,331200000.0
2009-01-13 18:33:00,1.6355,1.6365,1.63545,1.6358,421400000.0
2009-01-13 18:34:00,1.6358,1.63705,1.6358,1.63685,339800000.0
2009-01-13 18:35:00,1.63685,1.6372,1.6361,1.63615,434600000.0
2009-01-13 18:36:00,1.63615,1.63685,1.63595,1.636,480000000.0
2009-01-13 18:37:00,1.63605,1.6366,1.63555,1.63555,526600000.0
2009-01-13 18:38:00,1.6355,1.636,1.6352,1.6353,587600000.0
2009-01-13 18:39:00,1.6353,1.63565,1.6351,1.6356,482800000.0
2009-01-13 18:40:00,1.6356,1.6356,1.6348,1.6349,447200000.0
2009-01-13 18:41:00,1.6349,1.63505,1.63385,1.6339,508600000.0
2009-01-13 18:42:00,1.6339,1.634,1.6325,1.6327,646000000.0
2009-01-13 18:43:00,1.6328,1.6335,1.6327,1.63325,307000000.0
2009-01-13 18:44:00,1.63335,1.63345,1.6322,1.6322,240000000.0
2009-01-13 18:45:00,1.63225,1.63255,1.6312,1.6312,225000000.0
2009-01-13 18:46:00,1.6312,1.6316,1.63105,1.6316,137000000.0
2009-01-13 18:47:00,1.6315,1.63215,1.63145,1.63215,187000000.0
2009-01-13 18:48:00,1.63215,1.63215,1.6307,1.6311,369600000.0
2009-01-13 18:49:00,1.63115,1.63235,1.63075,1.63235,310000000.0
2009-01-13 18:50:00,1.6324,1.63255,1.63045,1.63065,338000000.0
2009-01-13 18:51:00,1.6306,1.6316,1.63055,1.63115,420600000.0
2009-01-13 18:52:00,1.6312,1.6315,1.6309,1.63125,251200000.0
2009-01-13 18:53:00,1.63125,1.6313,1.6307,1.6311,216000000.0
2009-01-13 18:54:00,1.6311,1.6311,1.63005,1.63015,421000000.0
2009-01-13 18:55:00,1.63015,1.6303,1.6288,1.629,427400000.0
2009-01-13 18:56:00,1.6291,1.62945,1.62875,1.6292,362000000.0
2009-01-13 18:57:00,1.62915,1.6303,1.62915,1.6302,467600000.0
2009-01-13 18:58:00,1.6302,1.63035,1.6297,1.6297,467000000.0
2009-01-13 18:59:00,1.6297,1.62995,1.6282,1.62835,433600000.0
2009-01-13 19:00:00,1.62835,1.6289,1.62715,1.62725,447000000.0
2009-01-13 19:01:00,1.6274,1.6287,1.6274,1.62805,430000000.0
2009-01-13 19:02:00,1.6282,1.62845,1.62805,1.62845,198800000.0
2009-01-13 19:03:00,1.62845,1.62845,1.627,1.6271,262000000.0
2009-01-13 19:04:00,1.6271,1.62725,1.62625,1.6269,241000000.0
2009-01-13 19:05:00,1.627,1.6276,1.62675,1.6273,197000000.0
2009-01-13 19:06:00,1.6273,1.6273,1.6257,1.6261,298800000.0
2009-01-13 19:07:00,1.6262,1.62655,1.62575,1.62635,166600000.0
2009-01-13 19:08:00,1.6264,1.62695,1.626,1.6267,300600000.0
2009-01-13 19:09:00,1.6268,1.6279,1.62675,1.62725,217800000.0
2009-01-13 19:10:00,1.6273,1.6277,1.627,1.6275,199600000.0
2009-01-13 19:11:00,1.6274,1.6274,1.62695,1.6271,306200000.0
2009-01-13 19:12:00,1.62715,1.6284,1.62705,1.62805,187000000.0
2009-01-13 19:13:00,1.62795,1.62935,1.62775,1.62915,221000000.0
2009-01-13 19:14:00,1.6291,1.6293,1.62765,1.62825,154000000.0
2009-01-13 19:15:00,1.6283,1.6286,1.62755,1.62795,361400000.0
2009-01-13 19:16:00,1.62795,1.6288,1.6276,1.6279,186200000.0
2009-01-13 19:17:00,1.6279,1.629,1.6276,1.6285,307400000.0
2009-01-13 19:18:00,1.62845,1.62865,1.62825,1.62825,194800000.0
2009-01-13 19:19:00,1.62825,1.6288,1.62815,1.62865,154000000.0
2009-01-13 19:20:00,1.62855,1.62925,1.6279,1.62895,385400000.0
2009-01-13 19:21:00,1.62885,1.62955,1.6286,1.6289,301800000.0
2009-01-13 19:22:00,1.6289,1.62925,1.6286,1.62885,464000000.0
2009-01-13 19:23:00,1.6288,1.62895,1.6285,1.6289,519600000.0
2009-01-13 19:24:00,1.6289,1.62895,1.6286,1.6288,156400000.0
2009-01-13 19:25:00,1.62885,1.62905,1.6284,1.62885,273000000.0
2009-01-13 19:26:00,1.629,1.62935,1.62855,1.6288,317200000.0
2009-01-13 19:27:00,1.6288,1.62885,1.6286,1.62865,148600000.0
2009-01-13 19:28:00,1.6286,1.62865,1.628,1.6283,84400000.0
2009-01-13 19:29:00,1.6283,1.6283,1.6275,1.6275,194000000.0
2009-01-13 19:30:00,1.62755,1.6281,1.62755,1.62795,201000000.0
2009-01-13 19:31:00,1.62795,1.6284,1.62775,1.6281,103800000.0
2009-01-13 19:32:00,1.6281,1.6281,1.627,1.6271,248800000.0
2009-01-13 19:33:00,1.6271,1.6276,1.627,1.6275,108200000.0
2009-01-13 19:34:00,1.62755,1.62765,1.62725,1.62725,44000000.0
2009-01-13 19:35:00,1.6271,1.6271,1.6263,1.6269,139000000.0
2009-01-13 19:36:00,1.6268,1.6271,1.62645,1.62645,156000000.0
2009-01-13 19:37:00,1.62645,1.6268,1.6264,1.62675,54600000.0
2009-01-13 19:38:00,1.6267,1.62705,1.62655,1.62705,58200000.0
2009-01-13 19:39:00,1.62705,1.62705,1.6262,1.6262,105600000.0
2009-01-13 19:40:00,1.6262,1.62665,1.62615,1.6266,85400000.0
2009-01-13 19:41:00,1.62665,1.6267,1.62595,1.6264,234600000.0
2009-01-13 19:42:00,1.62635,1.62645,1.6256,1.62615,112200000.0
2009-01-13 19:43:00,1.62615,1.62615,1.6259,1.6259,59400000.0
2009-01-13 19:44:00,1.626,1.62715,1.62545,1.62685,215600000.0
2009-01-13 19:45:00,1.6268,1.62735,1.6267,1.62735,163200000.0
2009-01-13 19:46:00,1.6274,1.6274,1.6266,1.6266,170600000.0
2009-01-13 19:47:00,1.6267,1.62695,1.62645,1.62645,71400000.0
2009-01-13 19:48:00,1.62645,1.62685,1.62645,1.62655,60800000.0
2009-01-13 19:49:00,1.62645,1.62645,1.6258,1.6258,103200000.0
2009-01-13 19:50:00,1.6258,1.6262,1.6257,1.6262,191200000.0
2009-01-13 19:51:00,1.6262,1.6264,1.626,1.6264,139000000.0
2009-01-13 19:52:00,1.6264,1.6264,1.626,1.62615,77800000.0
2009-01-13 19:53:00,1.6261,1.62645,1.62605,1.6263,68600000.0
2009-01-13 19:54:00,1.62635,1.6267,1.6262,1.62655,98000000.0
2009-01-13 19:55:00,1.62665,1.6271,1.6263,1.6267,97800000.0
2009-01-13 19:56:00,1.62665,1.62695,1.6264,1.6266,63600000.0
2009-01-13 19:57:00,1.62665,1.6269,1.62655,1.6266,90600000.0
2009-01-13 19:58:00,1.62665,1.62675,1.6264,1.6265,62800000.0
2009-01-13 19:59:00,1.62655,1.62675,1.6262,1.6267,113400000.0
2009-01-13 20:00:00,1.6268,1.6268,1.62635,1.62675,141400000.0
2009-01-13 20:01:00,1.62685,1.62685,1.62655,1.6267,42600000.0
2009-01-13 20:02:00,1.62665,1.6268,1.6265,1.62655,31200000.0
2009-01-13 20:03:00,1.62645,1.62645,1.6258,1.62595,134200000.0
2009-01-13 20:04:00,1.626,1.62605,1.62525,1.6254,303800000.0
2009-01-13 20:05:00,1.62545,1.62565,1.6246,1.62475,468200000.0
2009-01-13 20:06:00,1.62475,1.6253,1.62475,1.62485,172600000.0
2009-01-13 20:07:00,1.62485,1.62535,1.62475,1.62485,106200000.0
2009-01-13 20:08:00,1.62465,1.6254,1.62465,1.62525,169600000.0
2009-01-13 20:09:00,1.6253,1.62585,1.625,1.6255,287400000.0
2009-01-13 20:10:00,1.6256,1.62565,1.6252,1.62545,176600000.0
2009-01-13 20:11:00,1.62525,1.6257,1.62515,1.62555,122200000.0
2009-01-13 20:12:00,1.62555,1.62565,1.6251,1.6251,179400000.0
2009-01-13 20:13:00,1.6251,1.6256,1.62495,1.62525,223000000.0
2009-01-13 20:14:00,1.6251,1.62585,1.625,1.62585,158400000.0
2009-01-13 20:15:00,1.6259,1.62615,1.62535,1.6254,151600000.0
2009-01-13 20:16:00,1.62545,1.6258,1.6253,1.62575,232600000.0
2009-01-13 20:17:00,1.62585,1.62585,1.6257,1.6257,9800000.0
2009-01-13 20:18:00,1.62575,1.6259,1.62575,1.6259,41600000.0
2009-01-13 20:19:00,1.6259,1.6262,1.6257,1.626,173000000.0
2009-01-13 20:20:00,1.62605,1.6265,1.62575,1.6259,230400000.0
2009-01-13 20:21:00,1.62585,1.62615,1.6254,1.62565,208800000.0
2009-01-13 20:22:00,1.62565,1.6258,1.6253,1.6258,128000000.0
2009-01-13 20:23:00,1.62575,1.626,1.6256,1.62585,192000000.0
2009-01-13 20:24:00,1.6259,1.626,1.62565,1.6259,69400000.0
2009-01-13 20:25:00,1.62585,1.62615,1.62555,1.6259,91800000.0
2009-01-13 20:26:00,1.62605,1.62665,1.62585,1.6265,157800000.0
2009-01-13 20:27:00,1.6261,1.62615,1.626,1.62615,119000000.0
2009-01-13 20:28:00,1.62615,1.62625,1.6254,1.6258,236600000.0
2009-01-13 20:29:00,1.6259,1.626,1.6254,1.6259,223000000.0
2009-01-13 20:30:00,1.6261,1.6263,1.62575,1.62575,215600000.0
2009-01-13 20:31:00,1.6257,1.62585,1.62505,1.62555,430000000.0
2009-01-13 20:32:00,1.62555,1.62585,1.625,1.62555,136800000.0
2009-01-13 20:33:00,1.6256,1.6258,1.62505,1.6258,245200000.0
2009-01-13 20:34:00,1.6258,1.6258,1.62515,1.62525,77200000.0
2009-01-13 20:35:00,1.62555,1.626,1.62545,1.6255,336200000.0
2009-01-13 20:36:00,1.6255,1.6258,1.6251,1.6252,143200000.0
2009-01-13 20:37:00,1.62515,1.6263,1.6249,1.62625,198000000.0
2009-01-13 20:38:00,1.62625,1.62635,1.62515,1.6253,187000000.0
2009-01-13 20:39:00,1.6253,1.6259,1.62485,1.62565,219600000.0
2009-01-13 20:40:00,1.62575,1.62575,1.625,1.6252,167600000.0
2009-01-13 20:41:00,1.6252,1.6254,1.6251,1.62515,104600000.0
2009-01-13 20:42:00,1.62515,1.62565,1.62475,1.62485,389600000.0
2009-01-13 20:43:00,1.62495,1.625,1.62345,1.62385,263400000.0
2009-01-13 20:44:00,1.62385,1.62385,1.62125,1.6222,356400000.0
2009-01-13 20:45:00,1.62235,1.6228,1.62195,1.6226,189600000.0
2009-01-13 20:46:00,1.62255,1.6227,1.6213,1.6219,236400000.0
2009-01-13 20:47:00,1.62205,1.6222,1.6195,1.62045,265200000.0
2009-01-13 20:48:00,1.6203,1.6213,1.6201,1.6213,161400000.0
2009-01-13 20:49:00,1.6213,1.62145,1.6201,1.62135,365600000.0
2009-01-13 20:50:00,1.62135,1.62185,1.62125,1.62185,307200000.0
2009-01-13 20:51:00,1.62185,1.62205,1.6208,1.6208,385800000.0
2009-01-13 20:52:00,1.62085,1.6212,1.6198,1.62015,590000000.0
2009-01-13 20:53:00,1.62015,1.6205,1.6199,1.62035,661800000.0
2009-01-13 20:54:00,1.62035,1.6212,1.6202,1.6208,453200000.0
2009-01-13 20:55:00,1.6209,1.62105,1.6202,1.62105,824800000.0
2009-01-13 20:56:00,1.62105,1.62165,1.6208,1.62125,533400000.0
2009-01-13 20:57:00,1.62125,1.6217,1.6207,1.62115,508199999.0
2009-01-13 20:58:00,1.62125,1.6222,1.6211,1.62185,520400000.0
2009-01-13 20:59:00,1.62185,1.6236,1.62185,1.6236,379400000.0
2009-01-13 21:00:00,1.62355,1.6241,1.623,1.6235,509800000.0
2009-01-13 21:01:00,1.6235,1.62355,1.6226,1.62265,555600000.0
2009-01-13 21:02:00,1.6226,1.62335,1.6224,1.623,564600000.0
2009-01-13 21:03:00,1.623,1.6244,1.62295,1.624,309600000.0
2009-01-13 21:04:00,1.624,1.6244,1.623,1.6231,392400000.0
2009-01-13 21:05:00,1.6231,1.62315,1.6222,1.6224,252800000.0
2009-01-13 21:06:00,1.6224,1.6227,1.6221,1.62235,317600000.0
2009-01-13 21:07:00,1.62235,1.62405,1.62195,1.62305,470400000.0
2009-01-13 21:08:00,1.62305,1.62385,1.62275,1.62335,383800000.0
2009-01-13 21:09:00,1.62315,1.6236,1.6223,1.62275,413000000.0
2009-01-13 21:10:00,1.62285,1.6237,1.62255,1.6237,249600000.0
2009-01-13 21:11:00,1.6236,1.6236,1.62335,1.6235,75800000.0
2009-01-13 21:12:00,1.6235,1.62365,1.62345,1.6235,172200000.0
2009-01-13 21:13:00,1.62345,1.6238,1.6229,1.6238,229400000.0
2009-01-13 21:14:00,1.62375,1.62475,1.62375,1.62425,152000000.0
2009-01-13 21:15:00,1.6242,1.6256,1.6242,1.6255,234800000.0
2009-01-13 21:16:00,1.6255,1.62565,1.62475,1.625,202000000.0
2009-01-13 21:17:00,1.6249,1.625,1.6246,1.62495,206600000.0
2009-01-13 21:18:00,1.6249,1.62545,1.62365,1.62405,355600000.0
2009-01-13 21:19:00,1.62425,1.625,1.62405,1.62415,269600000.0
2009-01-13 21:20:00,1.62415,1.62435,1.62355,1.62375,59000000.0
2009-01-13 21:21:00,1.6236,1.62385,1.6233,1.6233,68800000.0
2009-01-13 21:22:00,1.6232,1.6232,1.622,1.62215,214600000.0
2009-01-13 21:23:00,1.62215,1.62235,1.62155,1.6217,111200000.0
2009-01-13 21:24:00,1.62165,1.6222,1.62125,1.62175,257200000.0
2009-01-13 21:25:00,1.6217,1.62335,1.6213,1.62305,250600000.0
2009-01-13 21:26:00,1.62325,1.6239,1.6227,1.62345,289200000.0
2009-01-13 21:27:00,1.62335,1.6235,1.6231,1.62315,107400000.0
2009-01-13 21:28:00,1.62315,1.62335,1.6225,1.6229,169200000.0
2009-01-13 21:29:00,1.6229,1.6231,1.62175,1.6228,368400000.0
2009-01-13 21:30:00,1.62275,1.6231,1.62255,1.62275,278400000.0
2009-01-13 21:31:00,1.6228,1.6228,1.6213,1.6219,326400000.0
2009-01-13 21:32:00,1.62195,1.62205,1.62095,1.62115,155600000.0
2009-01-13 21:33:00,1.62115,1.6227,1.62115,1.6224,200400000.0
2009-01-13 21:34:00,1.6223,1.62235,1.62155,1.62165,323000000.0
2009-01-13 21:35:00,1.62165,1.62205,1.6212,1.6212,395800000.0
2009-01-13 21:36:00,1.6211,1.62165,1.62105,1.6214,145800000.0
2009-01-13 21:37:00,1.6214,1.62165,1.62135,1.62165,133600000.0
2009-01-13 21:38:00,1.62165,1.6238,1.62145,1.62375,164200000.0
2009-01-13 21:39:00,1.6238,1.62495,1.62375,1.6243,217200000.0
2009-01-13 21:40:00,1.62425,1.6243,1.6234,1.6239,129000000.0
2009-01-13 21:41:00,1.624,1.62515,1.6237,1.6251,121200000.0
2009-01-13 21:42:00,1.6251,1.6251,1.6232,1.6234,374400000.0
2009-01-13 21:43:00,1.62325,1.62385,1.62325,1.62355,120800000.0
2009-01-13 21:44:00,1.6236,1.62435,1.6236,1.624,124200000.0
2009-01-13 21:45:00,1.62405,1.62415,1.62305,1.62305,321600000.0
2009-01-13 21:46:00,1.62305,1.62345,1.623,1.62345,98200000.0
2009-01-13 21:47:00,1.62345,1.62375,1.6226,1.62345,437200000.0
2009-01-13 21:48:00,1.62345,1.6241,1.6229,1.62355,338400000.0
2009-01-13 21:49:00,1.6234,1.6237,1.6231,1.62335,292600000.0
2009-01-13 21:50:00,1.6233,1.62415,1.62305,1.6237,278800000.0
2009-01-13 21:51:00,1.6237,1.62375,1.62305,1.6232,282600000.0
2009-01-13 21:52:00,1.6232,1.6232,1.6225,1.6229,82800000.0
2009-01-13 21:53:00,1.62295,1.62375,1.62275,1.62365,202800000.0
2009-01-13 21:54:00,1.6235,1.624,1.62295,1.6231,395200000.0
2009-01-13 21:55:00,1.6231,1.6233,1.6228,1.6228,118200000.0
2009-01-13 21:56:00,1.62265,1.62305,1.6225,1.623,72600000.0
2009-01-13 21:57:00,1.623,1.6232,1.62255,1.62265,129200000.0
2009-01-13 21:58:00,1.62255,1.6227,1.6224,1.62265,146800000.0
2009-01-13 21:59:00,1.6227,1.6234,1.62225,1.62225,131000000.0
2009-01-13 22:00:00,1.62225,1.62275,1.6222,1.62225,201800000.0
2009-01-13 22:01:00,1.62245,1.62295,1.62245,1.62265,87400000.0
2009-01-13 22:02:00,1.62275,1.62275,1.6222,1.62225,73200000.0
2009-01-13 22:03:00,1.62215,1.6222,1.62205,1.6221,68800000.0
2009-01-13 22:04:00,1.62215,1.62235,1.62215,1.62225,127600000.0
2009-01-13 22:05:00,1.62235,1.6232,1.62215,1.62295,155800000.0
2009-01-13 22:06:00,1.62295,1.62305,1.6224,1.62255,176800000.0
2009-01-13 22:07:00,1.62255,1.62315,1.62235,1.62305,124400000.0
2009-01-13 22:08:00,1.62295,1.6231,1.6226,1.6226,219800000.0
2009-01-13 22:09:00,1.6226,1.62265,1.6225,1.62255,62000000.0
2009-01-13 22:10:00,1.6226,1.6231,1.6224,1.6227,146800000.0
2009-01-13 22:11:00,1.62265,1.62265,1.62225,1.62235,69600000.0
2009-01-13 22:12:00,1.6224,1.6228,1.6223,1.6227,52000000.0
2009-01-13 22:13:00,1.6228,1.6228,1.62215,1.6225,190600000.0
2009-01-13 22:14:00,1.6225,1.62315,1.6225,1.62315,90000000.0
2009-01-13 22:15:00,1.62315,1.62325,1.62295,1.623,48000000.0
2009-01-13 22:16:00,1.62255,1.62315,1.6223,1.62315,79800000.0
2009-01-13 22:17:00,1.62315,1.6236,1.62285,1.62295,198400000.0
2009-01-13 22:18:00,1.623,1.62325,1.62225,1.6226,210600000.0
2009-01-13 22:19:00,1.62265,1.6227,1.62205,1.6225,188800000.0
2009-01-13 22:20:00,1.62245,1.6231,1.62205,1.62275,115800000.0
2009-01-13 22:21:00,1.62275,1.62315,1.62215,1.62295,184000000.0
2009-01-13 22:22:00,1.62295,1.62295,1.6226,1.6229,101200000.0
2009-01-13 22:23:00,1.62285,1.6244,1.62285,1.6238,151000000.0
2009-01-13 22:24:00,1.6236,1.62375,1.6235,1.62365,61600000.0
2009-01-13 22:25:00,1.62355,1.6239,1.6233,1.6234,92800000.0
2009-01-13 22:26:00,1.6233,1.62375,1.62315,1.62365,228400000.0
2009-01-13 22:27:00,1.62365,1.62375,1.62295,1.6233,177000000.0
2009-01-13 22:28:00,1.6232,1.6233,1.6228,1.6228,347000000.0
2009-01-13 22:29:00,1.6228,1.6232,1.62255,1.6232,102600000.0
2009-01-13 22:30:00,1.6232,1.62325,1.62265,1.6229,419400000.0
2009-01-13 22:31:00,1.6228,1.62295,1.622,1.6223,366800000.0
2009-01-13 22:32:00,1.6223,1.62295,1.62205,1.62225,315000000.0
2009-01-13 22:33:00,1.6224,1.62285,1.62175,1.62205,193000000.0
2009-01-13 22:34:00,1.622,1.6222,1.6214,1.6219,133000000.0
2009-01-13 22:35:00,1.6219,1.6219,1.6213,1.6217,264600000.0
2009-01-13 22:36:00,1.6217,1.6217,1.6209,1.6214,122800000.0
2009-01-13 22:37:00,1.6214,1.6217,1.6211,1.62155,134200000.0
2009-01-13 22:38:00,1.62155,1.6221,1.62155,1.62195,124000000.0
2009-01-13 22:39:00,1.62185,1.6223,1.62155,1.62165,370600000.0
2009-01-13 22:40:00,1.62165,1.6229,1.6216,1.6227,370200000.0
2009-01-13 22:41:00,1.6228,1.6231,1.6218,1.6229,179000000.0
2009-01-13 22:42:00,1.62285,1.62335,1.6221,1.6222,393600000.0
2009-01-13 22:43:00,1.6223,1.6231,1.6223,1.62285,182600000.0
2009-01-13 22:44:00,1.623,1.6231,1.62185,1.6222,337000000.0
2009-01-13 22:45:00,1.6223,1.6223,1.62135,1.62135,356600000.0
2009-01-13 22:46:00,1.62135,1.62145,1.6198,1.62025,360800000.0
2009-01-13 22:47:00,1.62025,1.62075,1.62025,1.6203,258400000.0
2009-01-13 22:48:00,1.6203,1.62035,1.61985,1.6201,292800000.0
2009-01-13 22:49:00,1.6201,1.6201,1.61835,1.6189,320000000.0
2009-01-13 22:50:00,1.61885,1.6197,1.61885,1.61945,384400000.0
2009-01-13 22:51:00,1.61945,1.6197,1.6189,1.6189,276400000.0
2009-01-13 22:52:00,1.61915,1.6195,1.6189,1.6195,177200000.0
2009-01-13 22:53:00,1.6195,1.6204,1.6193,1.61985,257800000.0
2009-01-13 22:54:00,1.6198,1.62025,1.6196,1.61985,174600000.0
2009-01-13 22:55:00,1.61985,1.61985,1.6184,1.61865,178600000.0
2009-01-13 22:56:00,1.61855,1.6196,1.61855,1.61955,262200000.0
2009-01-13 22:57:00,1.61955,1.62045,1.6193,1.6204,183800000.0
2009-01-13 22:58:00,1.62045,1.6207,1.61995,1.6205,246200000.0
2009-01-13 22:59:00,1.6205,1.6208,1.62025,1.62055,223200000.0
2009-01-13 23:00:00,1.62055,1.62055,1.6186,1.6191,165000000.0
2009-01-13 23:01:00,1.6193,1.62,1.6193,1.6199,50400000.0
2009-01-13 23:02:00,1.61995,1.62095,1.6198,1.62095,161400000.0
2009-01-13 23:03:00,1.6208,1.6211,1.62075,1.6211,34200000.0
2009-01-13 23:04:00,1.62095,1.62095,1.62085,1.62085,20800000.0
2009-01-13 23:05:00,1.62085,1.6216,1.62085,1.6215,67400000.0
2009-01-13 23:06:00,1.6215,1.6217,1.6214,1.6217,75200000.0
2009-01-13 23:07:00,1.6217,1.62205,1.62145,1.62155,54400000.0
2009-01-13 23:08:00,1.6216,1.6216,1.62155,1.62155,3200000.0
2009-01-13 23:09:00,1.6216,1.6216,1.62105,1.62135,59200000.0
2009-01-13 23:10:00,1.6213,1.6213,1.62125,1.62125,28800000.0
2009-01-13 23:11:00,1.6212,1.62155,1.62105,1.6212,36800000.0
2009-01-13 23:12:00,1.6212,1.6212,1.62105,1.6211,71800000.0
2009-01-13 23:13:00,1.6211,1.6213,1.62095,1.621,170800000.0
2009-01-13 23:14:00,1.621,1.62195,1.6208,1.62125,199800000.0
2009-01-13 23:15:00,1.62135,1.6218,1.62125,1.62145,57000000.0
2009-01-13 23:16:00,1.62145,1.6216,1.62125,1.62145,44400000.0
2009-01-13 23:17:00,1.6215,1.6215,1.62145,1.62145,8000000.0
2009-01-13 23:18:00,1.62145,1.6215,1.62095,1.621,68000000.0
2009-01-13 23:19:00,1.62105,1.6213,1.6209,1.6209,70200000.0
2009-01-13 23:20:00,1.6209,1.62135,1.6208,1.62135,147000000.0
2009-01-13 23:21:00,1.62135,1.6218,1.62135,1.62175,195000000.0
2009-01-13 23:22:00,1.62175,1.62175,1.62135,1.62165,93000000.0
2009-01-13 23:23:00,1.62165,1.62165,1.62135,1.62145,57000000.0
2009-01-13 23:24:00,1.62145,1.62155,1.62145,1.62145,65800000.0
2009-01-13 23:25:00,1.62145,1.6218,1.62145,1.6217,37400000.0
2009-01-13 23:26:00,1.6217,1.62185,1.62105,1.6213,140600000.0
2009-01-13 23:27:00,1.6213,1.6216,1.6212,1.6213,48600000.0
2009-01-13 23:28:00,1.6213,1.6217,1.6211,1.62155,38000000.0
2009-01-13 23:29:00,1.62155,1.6217,1.6213,1.6214,84600000.0
2009-01-13 23:30:00,1.62125,1.62165,1.62115,1.6216,127600000.0
2009-01-13 23:31:00,1.6215,1.6217,1.6212,1.62135,98000000.0
2009-01-13 23:32:00,1.62135,1.62145,1.62105,1.6211,87800000.0
2009-01-13 23:33:00,1.6212,1.6212,1.6209,1.621,39200000.0
2009-01-13 23:34:00,1.621,1.6214,1.62095,1.62125,78800000.0
2009-01-13 23:35:00,1.62125,1.62155,1.621,1.621,263400000.0
2009-01-13 23:36:00,1.621,1.62145,1.621,1.6214,154000000.0
2009-01-13 23:37:00,1.62135,1.6218,1.62135,1.62175,100400000.0
2009-01-13 23:38:00,1.6218,1.6219,1.6212,1.62125,204000000.0
2009-01-13 23:39:00,1.62125,1.62195,1.62125,1.62155,110800000.0
2009-01-13 23:40:00,1.62155,1.6219,1.62135,1.6219,231800000.0
2009-01-13 23:41:00,1.62195,1.6221,1.6214,1.62165,222200000.0
2009-01-13 23:42:00,1.62165,1.6223,1.6215,1.622,212200000.0
2009-01-13 23:43:00,1.62185,1.622,1.6212,1.6216,287400000.0
2009-01-13 23:44:00,1.6216,1.6217,1.6212,1.62125,268400000.0
2009-01-13 23:45:00,1.6213,1.62175,1.6208,1.6209,203800000.0
2009-01-13 23:46:00,1.62095,1.6213,1.6207,1.621,248600000.0
2009-01-13 23:47:00,1.621,1.62105,1.6206,1.6206,107600000.0
2009-01-13 23:48:00,1.62075,1.6211,1.62035,1.62075,251000000.0
2009-01-13 23:49:00,1.62075,1.621,1.6207,1.6209,138800000.0
2009-01-13 23:50:00,1.621,1.6215,1.621,1.62105,154200000.0
2009-01-13 23:51:00,1.62115,1.62165,1.62115,1.6216,49800000.0
2009-01-13 23:52:00,1.62175,1.62255,1.62175,1.6223,295200000.0
2009-01-13 23:53:00,1.6223,1.62265,1.6222,1.62265,86600000.0
2009-01-13 23:54:00,1.62265,1.62275,1.6223,1.62265,163000000.0
2009-01-13 23:55:00,1.62255,1.623,1.62255,1.6229,252400000.0
2009-01-13 23:56:00,1.62285,1.62325,1.6228,1.6231,205600000.0
2009-01-13 23:57:00,1.6231,1.6231,1.62285,1.62285,93800000.0
2009-01-13 23:58:00,1.62285,1.62315,1.62285,1.623,198800000.0
2009-01-13 23:59:00,1.623,1.62325,1.6218,1.6218,47400000.0
2009-01-14 00:00:00,1.6218,1.62235,1.62175,1.6223,16000000.0
2009-01-14 00:01:00,1.62225,1.62225,1.6222,1.6222,4000000.0
2009-01-14 00:02:00,1.62235,1.62255,1.62235,1.62255,2000000.0
2009-01-14 00:03:00,1.6224,1.6224,1.622,1.622,7000000.0
2009-01-14 00:04:00,1.62205,1.6223,1.62185,1.6223,13000000.0
2009-01-14 00:05:00,1.6223,1.6229,1.6223,1.6229,50800000.0
2009-01-14 00:06:00,1.62275,1.62275,1.622,1.62245,13000000.0
2009-01-14 00:07:00,1.62235,1.6224,1.6219,1.62225,24600000.0
2009-01-14 00:08:00,1.62225,1.6253,1.62205,1.6246,40600000.0
2009-01-14 00:09:00,1.62475,1.625,1.62425,1.625,28800000.0
2009-01-14 00:10:00,1.62505,1.62505,1.62425,1.6246,41800000.0
2009-01-14 00:11:00,1.6246,1.6247,1.62455,1.6247,33800000.0
2009-01-14 00:12:00,1.6247,1.6247,1.62455,1.6247,29400000.0
2009-01-14 00:13:00,1.6247,1.6247,1.62385,1.62385,11600000.0
2009-01-14 00:14:00,1.62385,1.62385,1.6236,1.6237,88800000.0
2009-01-14 00:15:00,1.6236,1.6236,1.6236,1.6236,62400000.0
2009-01-14 00:16:00,1.6236,1.6236,1.6236,1.6236,32000000.0
2009-01-14 00:17:00,1.6236,1.6236,1.6236,1.6236,88000000.0
2009-01-14 00:18:00,1.6236,1.6236,1.6236,1.6236,9600000.0
2009-01-14 00:19:00,1.6236,1.6236,1.62115,1.6236,108500000.0
2009-01-14 00:20:00,1.6236,1.6238,1.6236,1.6238,6800000.0
2009-01-14 00:21:00,1.62385,1.62395,1.62385,1.62395,8000000.0
2009-01-14 00:22:00,1.62395,1.62395,1.6238,1.6238,3400000.0
2009-01-14 00:23:00,1.6238,1.6247,1.6238,1.6242,21800000.0
2009-01-14 00:24:00,1.6242,1.6242,1.6242,1.6242,1600000.0
2009-01-14 00:25:00,1.6242,1.6242,1.6228,1.6233,27200000.0
2009-01-14 00:26:00,1.62385,1.62415,1.62355,1.6241,25600000.0
2009-01-14 00:27:00,1.6241,1.62425,1.624,1.62425,52800000.0
2009-01-14 00:28:00,1.6243,1.6251,1.6236,1.62505,127400000.0
2009-01-14 00:29:00,1.62495,1.62495,1.62375,1.6248,79000000.0
2009-01-14 00:30:00,1.6248,1.625,1.6241,1.6243,44600000.0
2009-01-14 00:31:00,1.6243,1.62435,1.62375,1.62395,20800000.0
2009-01-14 00:32:00,1.62395,1.6241,1.62395,1.624,28800000.0
2009-01-14 00:33:00,1.62315,1.62345,1.62305,1.62335,26200000.0
2009-01-14 00:34:00,1.6235,1.6235,1.62295,1.6235,12600000.0
2009-01-14 00:35:00,1.6236,1.6236,1.62295,1.62305,9600000.0
2009-01-14 00:36:00,1.62335,1.6235,1.62305,1.62315,127000000.0
2009-01-14 00:37:00,1.62315,1.6239,1.62315,1.6238,73600000.0
2009-01-14 00:38:00,1.6238,1.6239,1.6236,1.6236,12200000.0
2009-01-14 00:39:00,1.6236,1.6236,1.62335,1.6235,8800000.0
2009-01-14 00:40:00,1.6235,1.6235,1.6231,1.6233,24600000.0
2009-01-14 00:41:00,1.6228,1.6228,1.62252,1.62264,9200000.0
2009-01-14 00:42:00,1.6233,1.6233,1.6229,1.62315,66200000.0
2009-01-14 00:43:00,1.62305,1.62315,1.6229,1.62315,10600000.0
2009-01-14 00:44:00,1.62315,1.62315,1.62305,1.62305,3600000.0
2009-01-14 00:45:00,1.6232,1.6232,1.6232,1.6232,4800000.0
2009-01-14 00:46:00,1.6232,1.6232,1.62305,1.62315,8800000.0
2009-01-14 00:47:00,1.62315,1.62315,1.62295,1.6231,35200000.0
2009-01-14 00:48:00,1.62305,1.62305,1.6229,1.6229,16000000.0
2009-01-14 00:49:00,1.6229,1.62295,1.6229,1.6229,9800000.0
2009-01-14 00:50:00,1.6229,1.6231,1.6221,1.6221,65400000.0
2009-01-14 00:51:00,1.6222,1.6223,1.6222,1.6223,25000000.0
2009-01-14 00:52:00,1.6225,1.6229,1.6225,1.6229,15600000.0
2009-01-14 00:53:00,1.6229,1.6229,1.62285,1.62285,12000000.0
2009-01-14 00:54:00,1.62285,1.623,1.62275,1.623,37600000.0
2009-01-14 00:55:00,1.6229,1.6229,1.6225,1.6227,43200000.0
2009-01-14 00:56:00,1.6227,1.62285,1.6227,1.62285,12800000.0
2009-01-14 00:57:00,1.62295,1.6232,1.62275,1.6232,25800000.0
2009-01-14 00:58:00,1.62265,1.6228,1.62265,1.6227,4000000.0
2009-01-14 00:59:00,1.62275,1.6233,1.62275,1.62305,10600000.0
2009-01-14 01:00:00,1.623,1.62305,1.623,1.62305,5600000.0
2009-01-14 01:01:00,1.62325,1.6233,1.62305,1.6231,21200000.0
2009-01-14 01:02:00,1.62315,1.62345,1.62315,1.62345,15600000.0
2009-01-14 01:03:00,1.62345,1.62345,1.62345,1.62345,6400000.0
2009-01-14 01:04:00,1.62345,1.6236,1.62345,1.6236,15800000.0
2009-01-14 01:05:00,1.6236,1.62365,1.6236,1.62365,10400000.0
2009-01-14 01:06:00,1.6239,1.6239,1.62355,1.62355,11400000.0
2009-01-14 01:07:00,1.62365,1.62365,1.62365,1.62365,11400000.0
2009-01-14 01:08:00,1.6237,1.6237,1.62355,1.62355,13800000.0
2009-01-14 01:09:00,1.6238,1.6238,1.62345,1.6237,18200000.0
2009-01-14 01:10:00,1.6239,1.6239,1.6237,1.6238,17600000.0
2009-01-14 01:11:00,1.6237,1.6243,1.6237,1.6243,6400000.0
2009-01-14 01:12:00,1.6243,1.6243,1.6241,1.6241,7000000.0
2009-01-14 01:13:00,1.6243,1.6244,1.6242,1.6244,10200000.0
2009-01-14 01:14:00,1.62425,1.6244,1.62375,1.62375,24400000.0
2009-01-14 01:15:00,1.6238,1.6239,1.6238,1.6238,30600000.0
2009-01-14 01:16:00,1.6238,1.6239,1.6237,1.6238,66400000.0
2009-01-14 01:17:00,1.6238,1.6239,1.6238,1.6238,25600000.0
2009-01-14 01:18:00,1.6238,1.62385,1.6238,1.62385,4800000.0
2009-01-14 01:19:00,1.6238,1.6238,1.6237,1.6237,7200000.0
2009-01-14 01:20:00,1.6237,1.6237,1.6237,1.6237,7200000.0
2009-01-14 01:21:00,1.6237,1.6239,1.6237,1.6239,8800000.0
2009-01-14 01:22:00,1.62415,1.62415,1.6241,1.6241,8000000.0
2009-01-14 01:23:00,1.6241,1.62415,1.6241,1.62415,12800000.0
2009-01-14 01:24:00,1.6242,1.62445,1.62415,1.62445,48000000.0
2009-01-14 01:25:00,1.6243,1.6243,1.6236,1.6236,40000000.0
2009-01-14 01:26:00,1.6236,1.62415,1.62335,1.62415,115000000.0
2009-01-14 01:27:00,1.62415,1.62415,1.6241,1.6241,6400000.0
2009-01-14 01:28:00,1.62415,1.62415,1.6241,1.6241,4800000.0
2009-01-14 01:29:00,1.624,1.624,1.624,1.624,8000000.0
2009-01-14 01:30:00,1.6239,1.624,1.6238,1.624,27200000.0
2009-01-14 01:31:00,1.624,1.6241,1.6238,1.6241,14400000.0
2009-01-14 01:32:00,1.6241,1.6241,1.62405,1.6241,6400000.0
2009-01-14 01:33:00,1.6241,1.6241,1.624,1.6241,9600000.0
2009-01-14 01:34:00,1.62405,1.62465,1.6238,1.6241,27600000.0
2009-01-14 01:35:00,1.624,1.6247,1.6238,1.62445,63400000.0
2009-01-14 01:36:00,1.6244,1.62455,1.624,1.62435,46400000.0
2009-01-14 01:37:00,1.62415,1.62435,1.62415,1.62435,4800000.0
2009-01-14 01:38:00,1.62435,1.62435,1.6243,1.6243,4800000.0
2009-01-14 01:39:00,1.6242,1.6242,1.6234,1.6237,160000000.0
2009-01-14 01:40:00,1.6237,1.624,1.6237,1.624,38400000.0
2009-01-14 01:41:00,1.624,1.6248,1.624,1.6242,59200000.0
2009-01-14 01:42:00,1.6243,1.62455,1.62425,1.62445,27200000.0
2009-01-14 01:43:00,1.62435,1.62435,1.6238,1.624,50600000.0
2009-01-14 01:44:00,1.62395,1.624,1.6238,1.6238,33600000.0
2009-01-14 01:45:00,1.62375,1.62385,1.623,1.623,28800000.0
2009-01-14 01:46:00,1.623,1.6236,1.62285,1.62345,93600000.0
2009-01-14 01:47:00,1.6236,1.6238,1.62315,1.62315,41000000.0
2009-01-14 01:48:00,1.6233,1.6243,1.62315,1.62405,83600000.0
2009-01-14 01:49:00,1.624,1.624,1.62325,1.62335,39200000.0
2009-01-14 01:50:00,1.6233,1.6239,1.62325,1.62375,54000000.0
2009-01-14 01:51:00,1.62375,1.62375,1.62305,1.62305,47000000.0
2009-01-14 01:52:00,1.62305,1.62325,1.623,1.62325,8400000.0
2009-01-14 01:53:00,1.6233,1.62335,1.6231,1.6233,35200000.0
2009-01-14 01:54:00,1.62335,1.6234,1.6231,1.6231,80400000.0
2009-01-14 01:55:00,1.6231,1.6231,1.6227,1.6231,66200000.0
2009-01-14 01:56:00,1.6231,1.6232,1.6227,1.6231,38400000.0
2009-01-14 01:57:00,1.62305,1.6232,1.6227,1.62275,54400000.0
2009-01-14 01:58:00,1.6226,1.6228,1.6222,1.6228,73000000.0
2009-01-14 01:59:00,1.6228,1.6231,1.62275,1.623,58000000.0
2009-01-14 02:00:00,1.6233,1.62345,1.6227,1.6227,133000000.0
2009-01-14 02:01:00,1.6227,1.6229,1.6222,1.6229,114000000.0
2009-01-14 02:02:00,1.623,1.623,1.62245,1.62265,65800000.0
2009-01-14 02:03:00,1.62265,1.62285,1.6218,1.62285,59600000.0
2009-01-14 02:04:00,1.62285,1.6229,1.62285,1.62285,13400000.0
2009-01-14 02:05:00,1.62285,1.623,1.6228,1.6229,43200000.0
2009-01-14 02:06:00,1.6229,1.6229,1.62245,1.62265,56000000.0
2009-01-14 02:07:00,1.62275,1.6228,1.62255,1.62275,34200000.0
2009-01-14 02:08:00,1.6228,1.62295,1.62245,1.62255,69000000.0
2009-01-14 02:09:00,1.6225,1.6229,1.6224,1.6227,107800000.0
2009-01-14 02:10:00,1.62275,1.623,1.6224,1.6225,137600000.0
2009-01-14 02:11:00,1.6225,1.6227,1.6224,1.62245,125600000.0
2009-01-14 02:12:00,1.6225,1.6228,1.6225,1.6228,19800000.0
2009-01-14 02:13:00,1.6227,1.6228,1.6225,1.6226,40800000.0
2009-01-14 02:14:00,1.62255,1.62285,1.62255,1.62275,29200000.0
2009-01-14 02:15:00,1.62275,1.6231,1.6227,1.6227,62800000.0
2009-01-14 02:16:00,1.6229,1.6234,1.62275,1.6232,76200000.0
2009-01-14 02:17:00,1.62315,1.6233,1.62275,1.623,68800000.0
2009-01-14 02:18:00,1.62295,1.62315,1.62285,1.62315,24400000.0
2009-01-14 02:19:00,1.62315,1.6234,1.62295,1.62295,82200000.0
2009-01-14 02:20:00,1.62305,1.6234,1.62295,1.623,89800000.0
2009-01-14 02:21:00,1.62305,1.6234,1.62275,1.6232,113600000.0
2009-01-14 02:22:00,1.6231,1.6235,1.6231,1.6234,56000000.0
2009-01-14 02:23:00,1.6234,1.6234,1.62235,1.6227,230400000.0
2009-01-14 02:24:00,1.6227,1.62275,1.6224,1.6226,88000000.0
2009-01-14 02:25:00,1.62255,1.62295,1.6225,1.62295,41800000.0
2009-01-14 02:26:00,1.62295,1.6231,1.6225,1.62305,280000000.0
2009-01-14 02:27:00,1.62305,1.6233,1.6229,1.62315,73800000.0
2009-01-14 02:28:00,1.6231,1.6233,1.62305,1.62325,137600000.0
2009-01-14 02:29:00,1.62325,1.6234,1.62325,1.62325,32000000.0
2009-01-14 02:30:00,1.6233,1.6233,1.6231,1.6232,58000000.0
2009-01-14 02:31:00,1.62325,1.6233,1.6229,1.6233,187200000.0
2009-01-14 02:32:00,1.6233,1.6237,1.623,1.623,79800000.0
2009-01-14 02:33:00,1.623,1.6231,1.62285,1.6231,57600000.0
2009-01-14 02:34:00,1.6231,1.6232,1.62295,1.6232,68800000.0
2009-01-14 02:35:00,1.6232,1.62375,1.6232,1.6234,239600000.0
2009-01-14 02:36:00,1.6234,1.6234,1.62255,1.6228,307400000.0
2009-01-14 02:37:00,1.6229,1.62335,1.62275,1.62325,208000000.0
2009-01-14 02:38:00,1.6232,1.6232,1.623,1.623,27200000.0
2009-01-14 02:39:00,1.62305,1.6232,1.623,1.623,22400000.0
2009-01-14 02:40:00,1.6231,1.6231,1.62295,1.6231,113600000.0
2009-01-14 02:41:00,1.62305,1.62335,1.623,1.62315,240000000.0
2009-01-14 02:42:00,1.62315,1.62325,1.6229,1.62295,286400000.0
2009-01-14 02:43:00,1.6229,1.62345,1.6228,1.62305,491600000.0
2009-01-14 02:44:00,1.62315,1.62325,1.62255,1.62265,297600000.0
2009-01-14 02:45:00,1.62265,1.62335,1.62265,1.62305,133200000.0
2009-01-14 02:46:00,1.62305,1.62305,1.62285,1.6229,160000000.0
2009-01-14 02:47:00,1.6229,1.6231,1.62285,1.62305,147400000.0
2009-01-14 02:48:00,1.62315,1.62325,1.62305,1.62315,50200000.0
2009-01-14 02:49:00,1.6232,1.6232,1.6229,1.623,78600000.0
2009-01-14 02:50:00,1.62295,1.62305,1.6228,1.623,110400000.0
2009-01-14 02:51:00,1.62295,1.62315,1.6225,1.6229,257600000.0
2009-01-14 02:52:00,1.62285,1.6229,1.62285,1.6229,4800000.0
2009-01-14 02:53:00,1.6229,1.6229,1.62245,1.6226,256200000.0
2009-01-14 02:54:00,1.62265,1.62325,1.62265,1.62325,30600000.0
2009-01-14 02:55:00,1.62325,1.62345,1.6224,1.6225,83200000.0
2009-01-14 02:56:00,1.6228,1.6229,1.6224,1.6224,28800000.0
2009-01-14 02:57:00,1.62245,1.6229,1.62225,1.6227,262400000.0
2009-01-14 02:58:00,1.6227,1.62285,1.6226,1.62275,128000000.0
2009-01-14 02:59:00,1.6228,1.623,1.62245,1.6228,296000000.0
2009-01-14 03:00:00,1.62275,1.6232,1.62275,1.6232,66600000.0
2009-01-14 03:01:00,1.6233,1.62345,1.62285,1.62345,179800000.0
2009-01-14 03:02:00,1.62355,1.6239,1.62305,1.6237,205400000.0
2009-01-14 03:03:00,1.6237,1.6238,1.62315,1.62335,174800000.0
2009-01-14 03:04:00,1.62335,1.6239,1.62325,1.6236,220000000.0
2009-01-14 03:05:00,1.6236,1.6236,1.6223,1.6234,368200000.0
2009-01-14 03:06:00,1.6235,1.62445,1.6234,1.62445,123000000.0
2009-01-14 03:07:00,1.62455,1.62545,1.62435,1.6254,142400000.0
2009-01-14 03:08:00,1.6254,1.62555,1.6248,1.6255,222200000.0
2009-01-14 03:09:00,1.6254,1.62585,1.6248,1.62575,134600000.0
2009-01-14 03:10:00,1.62575,1.62575,1.6251,1.6257,109400000.0
2009-01-14 03:11:00,1.62575,1.62605,1.62565,1.6257,67200000.0
2009-01-14 03:12:00,1.6257,1.62625,1.6253,1.62555,112000000.0
2009-01-14 03:13:00,1.62555,1.626,1.6254,1.6258,49200000.0
2009-01-14 03:14:00,1.6259,1.62595,1.6256,1.62565,22400000.0
2009-01-14 03:15:00,1.62565,1.626,1.62555,1.626,61200000.0
2009-01-14 03:16:00,1.6259,1.62655,1.62565,1.6263,233000000.0
2009-01-14 03:17:00,1.6264,1.62715,1.6264,1.6268,131200000.0
2009-01-14 03:18:00,1.62675,1.627,1.6257,1.626,208600000.0
2009-01-14 03:19:00,1.62595,1.6265,1.6256,1.62625,214200000.0
2009-01-14 03:20:00,1.6258,1.62615,1.6254,1.62615,44200000.0
2009-01-14 03:21:00,1.6256,1.62615,1.62545,1.62605,101200000.0
2009-01-14 03:22:00,1.626,1.62635,1.62595,1.62635,46800000.0
2009-01-14 03:23:00,1.6262,1.62645,1.6256,1.6259,180000000.0
2009-01-14 03:24:00,1.6259,1.6263,1.6255,1.62595,343000000.0
2009-01-14 03:25:00,1.62605,1.62665,1.6257,1.6259,270400000.0
2009-01-14 03:26:00,1.626,1.62645,1.6257,1.6262,318200000.0
2009-01-14 03:27:00,1.626,1.6267,1.62535,1.62555,104000000.0
2009-01-14 03:28:00,1.62565,1.62585,1.6253,1.6254,145400000.0
2009-01-14 03:29:00,1.6254,1.62585,1.6253,1.62565,103400000.0
2009-01-14 03:30:00,1.6257,1.62585,1.6253,1.6253,96000000.0
2009-01-14 03:31:00,1.6253,1.6257,1.6251,1.62525,67000000.0
2009-01-14 03:32:00,1.6251,1.62525,1.62505,1.62525,37200000.0
2009-01-14 03:33:00,1.62525,1.6261,1.62525,1.6258,119400000.0
2009-01-14 03:34:00,1.6259,1.6261,1.6258,1.6261,27200000.0
2009-01-14 03:35:00,1.6261,1.6262,1.6252,1.62535,80200000.0
2009-01-14 03:36:00,1.6256,1.6258,1.625,1.6255,60800000.0
2009-01-14 03:37:00,1.6255,1.62555,1.62545,1.62555,16200000.0
2009-01-14 03:38:00,1.62545,1.62605,1.62525,1.62525,60000000.0
2009-01-14 03:39:00,1.62525,1.62525,1.62505,1.62525,49600000.0
2009-01-14 03:40:00,1.6252,1.6255,1.6249,1.6252,140000000.0
2009-01-14 03:41:00,1.62525,1.6254,1.62505,1.62505,230600000.0
2009-01-14 03:42:00,1.62505,1.6255,1.625,1.62525,150599998.0
2009-01-14 03:43:00,1.6254,1.6257,1.62525,1.6256,29200000.0
2009-01-14 03:44:00,1.62525,1.62595,1.62525,1.6256,163400000.0
2009-01-14 03:45:00,1.6256,1.62595,1.62535,1.6257,71600000.0
2009-01-14 03:46:00,1.6257,1.6257,1.6254,1.6257,36800000.0
2009-01-14 03:47:00,1.6257,1.6261,1.6256,1.62585,60200000.0
2009-01-14 03:48:00,1.62585,1.62615,1.6254,1.62555,128800000.0
2009-01-14 03:49:00,1.62565,1.62575,1.6256,1.62565,137600000.0
2009-01-14 03:50:00,1.62565,1.62595,1.62565,1.62595,33600000.0
2009-01-14 03:51:00,1.62595,1.6261,1.62565,1.62595,73600000.0
2009-01-14 03:52:00,1.62595,1.62595,1.62545,1.62575,144200000.0
2009-01-14 03:53:00,1.62575,1.62585,1.62565,1.62565,68800000.0
2009-01-14 03:54:00,1.62565,1.6257,1.62535,1.62555,72000000.0
2009-01-14 03:55:00,1.62555,1.62555,1.62505,1.6252,37000000.0
2009-01-14 03:56:00,1.6253,1.62585,1.6253,1.6256,11800000.0
2009-01-14 03:57:00,1.62565,1.62565,1.6249,1.62535,42600000.0
2009-01-14 03:58:00,1.62535,1.62535,1.62515,1.6252,45800000.0
2009-01-14 03:59:00,1.6252,1.6254,1.6248,1.62535,83600000.0
2009-01-14 04:00:00,1.62535,1.62535,1.6253,1.62535,37000000.0
2009-01-14 04:01:00,1.62535,1.62535,1.6253,1.6253,3200000.0
2009-01-14 04:02:00,1.6253,1.62565,1.6253,1.6255,41000000.0
2009-01-14 04:03:00,1.6255,1.6263,1.62545,1.62545,96600000.0
2009-01-14 04:04:00,1.62555,1.62575,1.6254,1.62565,49600000.0
2009-01-14 04:05:00,1.6257,1.62615,1.6254,1.6257,71000000.0
2009-01-14 04:06:00,1.6257,1.62605,1.62535,1.6259,24200000.0
2009-01-14 04:07:00,1.6259,1.62595,1.62575,1.62575,59200000.0
2009-01-14 04:08:00,1.62575,1.62585,1.6257,1.6257,31400000.0
2009-01-14 04:09:00,1.62585,1.6262,1.62535,1.62545,75000000.0
2009-01-14 04:10:00,1.6254,1.6255,1.62525,1.62545,36000000.0
2009-01-14 04:11:00,1.62545,1.62625,1.62545,1.626,111000000.0
2009-01-14 04:12:00,1.62605,1.62625,1.6259,1.6262,52400000.0
2009-01-14 04:13:00,1.6262,1.6262,1.6254,1.6254,75400000.0
2009-01-14 04:14:00,1.6254,1.626,1.6252,1.626,110200000.0
2009-01-14 04:15:00,1.626,1.626,1.62565,1.6259,78200000.0
2009-01-14 04:16:00,1.6258,1.6259,1.6258,1.6259,7200000.0
2009-01-14 04:17:00,1.6259,1.62615,1.6259,1.626,21800000.0
2009-01-14 04:18:00,1.62605,1.62605,1.62585,1.6259,19200000.0
2009-01-14 04:19:00,1.62585,1.62585,1.62585,1.62585,1600000.0
2009-01-14 04:20:00,1.6259,1.626,1.6259,1.626,6400000.0
2009-01-14 04:21:00,1.62605,1.62605,1.626,1.626,11200000.0
2009-01-14 04:22:00,1.62595,1.62615,1.62595,1.6261,25600000.0
2009-01-14 04:23:00,1.6261,1.6261,1.6255,1.6256,47200000.0
2009-01-14 04:24:00,1.62565,1.6258,1.6256,1.6258,50200000.0
2009-01-14 04:25:00,1.6258,1.6258,1.62545,1.6255,20800000.0
2009-01-14 04:26:00,1.6255,1.62575,1.6255,1.62565,24200000.0
2009-01-14 04:27:00,1.62565,1.6257,1.6256,1.6256,16000000.0
2009-01-14 04:28:00,1.6255,1.626,1.6254,1.626,56400000.0
2009-01-14 04:29:00,1.626,1.626,1.62525,1.62585,42400000.0
2009-01-14 04:30:00,1.6259,1.62595,1.6258,1.62595,14400000.0
2009-01-14 04:31:00,1.6259,1.62615,1.6259,1.626,25000000.0
2009-01-14 04:32:00,1.626,1.62615,1.626,1.6261,76600000.0
2009-01-14 04:33:00,1.6261,1.6261,1.62565,1.6259,37800000.0
2009-01-14 04:34:00,1.6259,1.626,1.62575,1.62575,32000000.0
2009-01-14 04:35:00,1.62575,1.62575,1.62555,1.62555,26200000.0
2009-01-14 04:36:00,1.62565,1.62595,1.62565,1.62585,40800000.0
2009-01-14 04:37:00,1.6258,1.6261,1.6258,1.6261,99200000.0
2009-01-14 04:38:00,1.62615,1.6264,1.6257,1.62625,73600000.0
2009-01-14 04:39:00,1.6263,1.6267,1.6263,1.62635,50000000.0
2009-01-14 04:40:00,1.6264,1.6264,1.62595,1.62605,29600000.0
2009-01-14 04:41:00,1.62605,1.62625,1.62575,1.62575,36200000.0
2009-01-14 04:42:00,1.62575,1.62615,1.62575,1.6259,55000000.0
2009-01-14 04:43:00,1.6259,1.626,1.6259,1.6259,15200000.0
2009-01-14 04:44:00,1.6259,1.6261,1.6259,1.6261,15800000.0
2009-01-14 04:45:00,1.6261,1.6261,1.6261,1.6261,1000000.0
2009-01-14 04:46:00,1.62605,1.62605,1.62595,1.62595,5000000.0
2009-01-14 04:47:00,1.6259,1.62595,1.6259,1.62595,4800000.0
2009-01-14 04:48:00,1.626,1.62625,1.626,1.62625,4800000.0
2009-01-14 04:49:00,1.62625,1.62625,1.62555,1.6258,40000000.0
2009-01-14 04:50:00,1.62585,1.6261,1.6253,1.62585,81800000.0
2009-01-14 04:51:00,1.6259,1.62645,1.62575,1.62635,64400000.0
2009-01-14 04:52:00,1.6264,1.6264,1.6262,1.62635,11000000.0
2009-01-14 04:53:00,1.6264,1.62715,1.6263,1.62665,45200000.0
2009-01-14 04:54:00,1.6267,1.6272,1.6267,1.6272,15000000.0
2009-01-14 04:55:00,1.62745,1.62745,1.6269,1.62715,20000000.0
2009-01-14 04:56:00,1.62725,1.62725,1.6271,1.6271,4000000.0
2009-01-14 04:57:00,1.6271,1.62715,1.62635,1.62715,76000000.0
2009-01-14 04:58:00,1.62715,1.6274,1.6267,1.6268,121400000.0
2009-01-14 04:59:00,1.6267,1.62745,1.62655,1.6272,89400000.0
2009-01-14 05:00:00,1.6272,1.62745,1.62705,1.62745,60000000.0
2009-01-14 05:01:00,1.62745,1.62805,1.6274,1.6278,145600000.0
2009-01-14 05:02:00,1.6279,1.6281,1.62735,1.62785,100000000.0
2009-01-14 05:03:00,1.62785,1.6285,1.6276,1.6276,71200000.0
2009-01-14 05:04:00,1.6274,1.62775,1.6274,1.6274,18200000.0
2009-01-14 05:05:00,1.6275,1.6278,1.6275,1.62765,38800000.0
2009-01-14 05:06:00,1.62755,1.628,1.6274,1.6279,90800000.0
2009-01-14 05:07:00,1.62795,1.6282,1.62795,1.6282,33000000.0
2009-01-14 05:08:00,1.6282,1.6284,1.628,1.62815,102800000.0
2009-01-14 05:09:00,1.62815,1.6282,1.6275,1.628,99600000.0
2009-01-14 05:10:00,1.6279,1.6281,1.6275,1.62785,45400000.0
2009-01-14 05:11:00,1.62795,1.62795,1.62665,1.62685,182600000.0
2009-01-14 05:12:00,1.6269,1.6276,1.6265,1.62715,85200000.0
2009-01-14 05:13:00,1.62695,1.6274,1.6268,1.627,78200000.0
2009-01-14 05:14:00,1.62705,1.62705,1.627,1.627,11400000.0
2009-01-14 05:15:00,1.627,1.627,1.62625,1.62645,41600000.0
2009-01-14 05:16:00,1.62645,1.62665,1.6264,1.62665,24200000.0
2009-01-14 05:17:00,1.62665,1.62675,1.6264,1.6264,33600000.0
2009-01-14 05:18:00,1.6264,1.62665,1.6256,1.6261,156600000.0
2009-01-14 05:19:00,1.62615,1.62615,1.62515,1.62545,174000000.0
2009-01-14 05:20:00,1.62555,1.626,1.62515,1.6253,131200000.0
2009-01-14 05:21:00,1.6253,1.6255,1.6251,1.6255,65000000.0
2009-01-14 05:22:00,1.6254,1.62655,1.62525,1.6262,129800000.0
2009-01-14 05:23:00,1.62615,1.62645,1.62495,1.62495,109800000.0
2009-01-14 05:24:00,1.62505,1.6251,1.6244,1.62445,84200000.0
2009-01-14 05:25:00,1.6245,1.62585,1.62415,1.6254,114600000.0
2009-01-14 05:26:00,1.6247,1.6253,1.6246,1.6253,75600000.0
2009-01-14 05:27:00,1.6253,1.62555,1.625,1.6253,46000000.0
2009-01-14 05:28:00,1.6249,1.6257,1.62485,1.62515,97600000.0
2009-01-14 05:29:00,1.62515,1.62535,1.625,1.6252,63400000.0
2009-01-14 05:30:00,1.6252,1.62525,1.6246,1.6251,33200000.0
2009-01-14 05:31:00,1.62485,1.6252,1.62465,1.62465,62200000.0
2009-01-14 05:32:00,1.62475,1.62525,1.62465,1.62515,57200000.0
2009-01-14 05:33:00,1.625,1.6254,1.62445,1.62505,108800000.0
2009-01-14 05:34:00,1.62495,1.6253,1.62455,1.6246,84800000.0
2009-01-14 05:35:00,1.6246,1.62465,1.62425,1.62445,27400000.0
2009-01-14 05:36:00,1.62445,1.62465,1.6244,1.6244,30200000.0
2009-01-14 05:37:00,1.62445,1.62465,1.6243,1.6246,12800000.0
2009-01-14 05:38:00,1.62455,1.62455,1.62375,1.6245,81000000.0
2009-01-14 05:39:00,1.6245,1.6245,1.6241,1.6243,35400000.0
2009-01-14 05:40:00,1.6243,1.6246,1.6241,1.62425,74000000.0
2009-01-14 05:41:00,1.6243,1.6245,1.62395,1.6242,19800000.0
2009-01-14 05:42:00,1.6242,1.6244,1.6237,1.62435,16800000.0
2009-01-14 05:43:00,1.62435,1.62475,1.62425,1.6244,31000000.0
2009-01-14 05:44:00,1.6248,1.62495,1.62435,1.6244,32000000.0
2009-01-14 05:45:00,1.6245,1.6245,1.62415,1.6242,27000000.0
2009-01-14 05:46:00,1.6243,1.62435,1.62385,1.62405,42800000.0
2009-01-14 05:47:00,1.62405,1.62425,1.624,1.624,8800000.0
2009-01-14 05:48:00,1.62415,1.62515,1.62415,1.6247,39200000.0
2009-01-14 05:49:00,1.6248,1.62485,1.6247,1.62485,21200000.0
2009-01-14 05:50:00,1.6248,1.6248,1.62445,1.62455,29000000.0
2009-01-14 05:51:00,1.62455,1.62455,1.62345,1.6235,59800000.0
2009-01-14 05:52:00,1.62345,1.62395,1.6234,1.6234,31400000.0
2009-01-14 05:53:00,1.6233,1.6235,1.623,1.6233,36200000.0
2009-01-14 05:54:00,1.6233,1.62335,1.6225,1.6229,63400000.0
2009-01-14 05:55:00,1.62275,1.62295,1.6222,1.6227,45800000.0
2009-01-14 05:56:00,1.62275,1.6229,1.62205,1.6222,51400000.0
2009-01-14 05:57:00,1.62225,1.6231,1.622,1.6224,31800000.0
2009-01-14 05:58:00,1.6224,1.6224,1.6219,1.6222,84800000.0
2009-01-14 05:59:00,1.62215,1.62245,1.62215,1.62235,82400000.0
2009-01-14 06:00:00,1.62225,1.6224,1.6221,1.6223,38400000.0
2009-01-14 06:01:00,1.62235,1.62265,1.62205,1.62235,104400000.0
2009-01-14 06:02:00,1.62255,1.62275,1.62225,1.62265,65400000.0
2009-01-14 06:03:00,1.6226,1.6226,1.62235,1.62235,34600000.0
2009-01-14 06:04:00,1.62235,1.62255,1.62235,1.62255,19400000.0
2009-01-14 06:05:00,1.6227,1.62295,1.62235,1.62285,52600000.0
2009-01-14 06:06:00,1.62285,1.623,1.62255,1.62285,39800000.0
2009-01-14 06:07:00,1.62285,1.62315,1.6228,1.62285,77200000.0
2009-01-14 06:08:00,1.62285,1.62295,1.6227,1.6229,36800000.0
2009-01-14 06:09:00,1.6229,1.62315,1.62275,1.6231,91600000.0
2009-01-14 06:10:00,1.6231,1.62315,1.6228,1.62295,79600000.0
2009-01-14 06:11:00,1.62295,1.6232,1.6228,1.62315,140200000.0
2009-01-14 06:12:00,1.6231,1.62315,1.623,1.62315,24800000.0
2009-01-14 06:13:00,1.62335,1.62335,1.62295,1.62305,29800000.0
2009-01-14 06:14:00,1.62305,1.6233,1.6227,1.6227,61000000.0
2009-01-14 06:15:00,1.62285,1.62285,1.62265,1.62275,18800000.0
2009-01-14 06:16:00,1.62275,1.62305,1.62275,1.62305,32600000.0
2009-01-14 06:17:00,1.62285,1.62295,1.62255,1.62255,36000000.0
2009-01-14 06:18:00,1.62255,1.6226,1.62195,1.6222,85800000.0
2009-01-14 06:19:00,1.62225,1.62285,1.6219,1.62265,88000000.0
2009-01-14 06:20:00,1.62265,1.62275,1.6223,1.62255,35200000.0
2009-01-14 06:21:00,1.6226,1.6226,1.62245,1.6226,16400000.0
2009-01-14 06:22:00,1.6226,1.62265,1.62235,1.62255,29800000.0
2009-01-14 06:23:00,1.62265,1.6233,1.6222,1.62265,105000000.0
2009-01-14 06:24:00,1.62265,1.62285,1.62265,1.6228,25000000.0
2009-01-14 06:25:00,1.6228,1.623,1.62245,1.6225,48400000.0
2009-01-14 06:26:00,1.6225,1.6226,1.62235,1.62245,30800000.0
2009-01-14 06:27:00,1.62245,1.62245,1.6219,1.6223,52200000.0
2009-01-14 06:28:00,1.62235,1.6225,1.6219,1.62195,52000000.0
2009-01-14 06:29:00,1.62195,1.622,1.6218,1.62185,37800000.0
2009-01-14 06:30:00,1.62185,1.6222,1.6217,1.6222,33000000.0
2009-01-14 06:31:00,1.622,1.622,1.6213,1.62145,58200000.0
2009-01-14 06:32:00,1.62145,1.62255,1.62145,1.62215,105800000.0
2009-01-14 06:33:00,1.6221,1.6222,1.6217,1.62185,21000000.0
2009-01-14 06:34:00,1.62195,1.62215,1.6219,1.62215,76800000.0
2009-01-14 06:35:00,1.62225,1.62235,1.62185,1.6222,47000000.0
2009-01-14 06:36:00,1.62205,1.62205,1.62195,1.62195,16800000.0
2009-01-14 06:37:00,1.6219,1.62215,1.62175,1.6219,26400000.0
2009-01-14 06:38:00,1.622,1.6224,1.622,1.6221,102200000.0
2009-01-14 06:39:00,1.62215,1.6223,1.62205,1.62225,298400000.0
2009-01-14 06:40:00,1.62215,1.6222,1.622,1.6222,103400000.0
2009-01-14 06:41:00,1.62215,1.6222,1.62205,1.62205,76400000.0
2009-01-14 06:42:00,1.6221,1.6225,1.62205,1.6223,78000000.0
2009-01-14 06:43:00,1.62225,1.6226,1.62225,1.6223,20000000.0
2009-01-14 06:44:00,1.6223,1.6226,1.6223,1.62245,25600000.0
2009-01-14 06:45:00,1.62255,1.6226,1.62255,1.6226,16000000.0
2009-01-14 06:46:00,1.6226,1.62265,1.6226,1.62265,20800000.0
2009-01-14 06:47:00,1.6228,1.6229,1.6227,1.6227,22600000.0
2009-01-14 06:48:00,1.6227,1.6229,1.6225,1.6227,46800000.0
2009-01-14 06:49:00,1.6227,1.62285,1.6225,1.62255,17800000.0
2009-01-14 06:50:00,1.62255,1.62255,1.62205,1.6224,22400000.0
2009-01-14 06:51:00,1.6225,1.62285,1.6225,1.62265,27000000.0
2009-01-14 06:52:00,1.62285,1.62285,1.62245,1.62265,9000000.0
2009-01-14 06:53:00,1.62265,1.62305,1.6226,1.6229,44400000.0
2009-01-14 06:54:00,1.6229,1.6229,1.6224,1.6227,184000000.0
2009-01-14 06:55:00,1.62285,1.6229,1.6226,1.62275,24600000.0
2009-01-14 06:56:00,1.6226,1.6232,1.6222,1.6222,35000000.0
2009-01-14 06:57:00,1.62245,1.6232,1.62245,1.6229,35000000.0
2009-01-14 06:58:00,1.62295,1.62305,1.62265,1.6229,49800000.0
2009-01-14 06:59:00,1.6229,1.6229,1.6225,1.6225,76000000.0
2009-01-14 07:00:00,1.6227,1.6228,1.62225,1.6226,61800000.0
2009-01-14 07:01:00,1.6229,1.62315,1.6223,1.62295,105200000.0
2009-01-14 07:02:00,1.62295,1.62315,1.6228,1.6231,23800000.0
2009-01-14 07:03:00,1.6231,1.62345,1.62295,1.6233,51200000.0
2009-01-14 07:04:00,1.62325,1.62505,1.6232,1.62345,113000000.0
2009-01-14 07:05:00,1.6235,1.6252,1.62345,1.6242,46400000.0
2009-01-14 07:06:00,1.6242,1.62545,1.6242,1.62445,56800000.0
2009-01-14 07:07:00,1.6245,1.6248,1.6243,1.62435,39800000.0
2009-01-14 07:08:00,1.62435,1.6252,1.6243,1.62435,66400000.0
2009-01-14 07:09:00,1.62445,1.6246,1.62415,1.62455,84600000.0
2009-01-14 07:10:00,1.62455,1.62455,1.6244,1.6244,17000000.0
2009-01-14 07:11:00,1.62435,1.62475,1.62385,1.6246,93600000.0
2009-01-14 07:12:00,1.6246,1.6246,1.6246,1.6246,3200000.0
2009-01-14 07:13:00,1.6246,1.6246,1.6244,1.6244,9600000.0
2009-01-14 07:14:00,1.6245,1.62465,1.62445,1.62455,16800000.0
2009-01-14 07:15:00,1.6245,1.62455,1.624,1.62455,55000000.0
2009-01-14 07:16:00,1.62465,1.62505,1.62425,1.62435,92000000.0
2009-01-14 07:17:00,1.6245,1.6251,1.6245,1.6251,35600000.0
2009-01-14 07:18:00,1.625,1.6253,1.6249,1.62525,57600000.0
2009-01-14 07:19:00,1.6254,1.6254,1.62535,1.62535,19400000.0
2009-01-14 07:20:00,1.62545,1.62545,1.6252,1.6254,88600000.0
2009-01-14 07:21:00,1.6253,1.6253,1.625,1.6251,32600000.0
2009-01-14 07:22:00,1.625,1.6254,1.625,1.6254,25600000.0
2009-01-14 07:23:00,1.6254,1.6256,1.6254,1.6256,20800000.0
2009-01-14 07:24:00,1.6256,1.6256,1.6255,1.6255,25000000.0
2009-01-14 07:25:00,1.62545,1.62585,1.62545,1.62585,44800000.0
2009-01-14 07:26:00,1.62585,1.62665,1.6258,1.62585,90600000.0
2009-01-14 07:27:00,1.6259,1.6262,1.62585,1.6262,67400000.0
2009-01-14 07:28:00,1.6262,1.6262,1.6256,1.62565,28800000.0
2009-01-14 07:29:00,1.6256,1.6259,1.62545,1.6256,90200000.0
2009-01-14 07:30:00,1.62565,1.6259,1.6251,1.6259,94000000.0
2009-01-14 07:31:00,1.62595,1.62685,1.62575,1.62685,69800000.0
2009-01-14 07:32:00,1.62675,1.62695,1.62635,1.62685,37400000.0
2009-01-14 07:33:00,1.62685,1.627,1.62635,1.6265,89800000.0
2009-01-14 07:34:00,1.6265,1.62705,1.62635,1.62695,97600000.0
2009-01-14 07:35:00,1.62695,1.6281,1.6268,1.6279,188400000.0
2009-01-14 07:36:00,1.6279,1.62795,1.62705,1.6274,87200000.0
2009-01-14 07:37:00,1.6274,1.62755,1.62665,1.6272,85400000.0
2009-01-14 07:38:00,1.62725,1.62825,1.6271,1.62825,119200000.0
2009-01-14 07:39:00,1.6282,1.6283,1.6279,1.6281,111800000.0
2009-01-14 07:40:00,1.6281,1.6284,1.6281,1.62835,34000000.0
2009-01-14 07:41:00,1.6283,1.6285,1.62815,1.62835,57400000.0
2009-01-14 07:42:00,1.62835,1.62835,1.6268,1.62745,123600000.0
2009-01-14 07:43:00,1.62745,1.62775,1.62705,1.62765,152400000.0
2009-01-14 07:44:00,1.62765,1.62765,1.62735,1.6275,109400000.0
2009-01-14 07:45:00,1.62755,1.62815,1.6274,1.62775,79800000.0
2009-01-14 07:46:00,1.6277,1.6277,1.6272,1.6275,129000000.0
2009-01-14 07:47:00,1.6275,1.6275,1.6273,1.6275,83200000.0
2009-01-14 07:48:00,1.62745,1.6275,1.62545,1.6256,63000000.0
2009-01-14 07:49:00,1.6256,1.62645,1.6255,1.62645,119400000.0
2009-01-14 07:50:00,1.62645,1.62675,1.62625,1.62675,80600000.0
2009-01-14 07:51:00,1.62675,1.6271,1.62665,1.62705,104600000.0
2009-01-14 07:52:00,1.6271,1.62745,1.6271,1.62745,74200000.0
2009-01-14 07:53:00,1.6276,1.62785,1.62695,1.627,32000000.0
2009-01-14 07:54:00,1.62705,1.62735,1.6267,1.6269,47400000.0
2009-01-14 07:55:00,1.6269,1.62725,1.62655,1.62715,150000000.0
2009-01-14 07:56:00,1.62725,1.6274,1.6271,1.62725,61800000.0
2009-01-14 07:57:00,1.62725,1.62735,1.6264,1.6264,53800000.0
2009-01-14 07:58:00,1.62635,1.6271,1.62625,1.62625,131200000.0
2009-01-14 07:59:00,1.6263,1.627,1.6263,1.6269,105600000.0
2009-01-14 08:00:00,1.6269,1.62695,1.62625,1.6269,94600000.0
2009-01-14 08:01:00,1.6267,1.6271,1.6266,1.62685,61000000.0
2009-01-14 08:02:00,1.6268,1.62705,1.62425,1.6247,331600000.0
2009-01-14 08:03:00,1.6247,1.6251,1.62425,1.6245,272000000.0
2009-01-14 08:04:00,1.6245,1.62515,1.62425,1.6251,164200000.0
2009-01-14 08:05:00,1.6251,1.62535,1.6246,1.62475,127400000.0
2009-01-14 08:06:00,1.62475,1.6256,1.6244,1.6253,187800000.0
2009-01-14 08:07:00,1.62545,1.62595,1.62515,1.62515,115000000.0
2009-01-14 08:08:00,1.6251,1.6265,1.62485,1.6264,304200000.0
2009-01-14 08:09:00,1.62635,1.6267,1.62595,1.62665,81000000.0
2009-01-14 08:10:00,1.6265,1.62675,1.62595,1.626,135000000.0
2009-01-14 08:11:00,1.62605,1.62665,1.6257,1.62615,118800000.0
2009-01-14 08:12:00,1.62615,1.62705,1.62595,1.62685,95000000.0
2009-01-14 08:13:00,1.62685,1.6271,1.6264,1.6264,95600000.0
2009-01-14 08:14:00,1.6265,1.6268,1.6263,1.6266,88800000.0
2009-01-14 08:15:00,1.62675,1.6269,1.6264,1.6264,53600000.0
2009-01-14 08:16:00,1.6264,1.6264,1.6256,1.62575,57000000.0
2009-01-14 08:17:00,1.6258,1.6263,1.62475,1.62515,104800000.0
2009-01-14 08:18:00,1.62515,1.62555,1.6247,1.6249,149600000.0
2009-01-14 08:19:00,1.6249,1.6252,1.62465,1.6249,47000000.0
2009-01-14 08:20:00,1.6251,1.6251,1.6249,1.62505,25600000.0
2009-01-14 08:21:00,1.62495,1.62495,1.6246,1.62495,62000000.0
2009-01-14 08:22:00,1.62495,1.6253,1.62495,1.6253,23600000.0
2009-01-14 08:23:00,1.62515,1.62515,1.62475,1.62495,34200000.0
2009-01-14 08:24:00,1.6249,1.62525,1.6245,1.62525,37200000.0
2009-01-14 08:25:00,1.62515,1.62555,1.62515,1.62545,79000000.0
2009-01-14 08:26:00,1.6255,1.62565,1.62505,1.6256,107000000.0
2009-01-14 08:27:00,1.6256,1.6258,1.6247,1.62495,105600000.0
2009-01-14 08:28:00,1.62485,1.62535,1.62445,1.62505,107600000.0
2009-01-14 08:29:00,1.6254,1.6255,1.6248,1.6249,40400000.0
2009-01-14 08:30:00,1.62475,1.62495,1.6242,1.62425,74200000.0
2009-01-14 08:31:00,1.6244,1.62485,1.62435,1.6245,77800000.0
2009-01-14 08:32:00,1.6245,1.6245,1.624,1.62415,19200000.0
2009-01-14 08:33:00,1.62425,1.6244,1.6242,1.62435,18000000.0
2009-01-14 08:34:00,1.62435,1.6249,1.62415,1.62455,67600000.0
2009-01-14 08:35:00,1.6245,1.6246,1.6242,1.62455,48800000.0
2009-01-14 08:36:00,1.62455,1.62515,1.62455,1.62455,46400000.0
2009-01-14 08:37:00,1.62455,1.62575,1.62455,1.62495,80600000.0
2009-01-14 08:38:00,1.6249,1.62555,1.62465,1.62555,39800000.0
2009-01-14 08:39:00,1.62555,1.6259,1.62525,1.6256,80600000.0
2009-01-14 08:40:00,1.6259,1.62615,1.62515,1.62525,139200000.0
2009-01-14 08:41:00,1.6253,1.62545,1.62505,1.6253,76800000.0
2009-01-14 08:42:00,1.6255,1.6257,1.62535,1.62555,71600000.0
2009-01-14 08:43:00,1.62555,1.6259,1.6255,1.62585,40000000.0
2009-01-14 08:44:00,1.6258,1.6261,1.6258,1.6259,41800000.0
2009-01-14 08:45:00,1.62585,1.626,1.6258,1.62595,35200000.0
2009-01-14 08:46:00,1.626,1.6263,1.6259,1.62615,47000000.0
2009-01-14 08:47:00,1.62615,1.6263,1.62585,1.6263,73400000.0
2009-01-14 08:48:00,1.6263,1.6264,1.6255,1.62575,80800000.0
2009-01-14 08:49:00,1.6259,1.62645,1.62555,1.6264,66400000.0
2009-01-14 08:50:00,1.62645,1.627,1.62625,1.627,55400000.0
2009-01-14 08:51:00,1.627,1.6272,1.6268,1.62695,59600000.0
2009-01-14 08:52:00,1.62695,1.62715,1.6262,1.62675,100400000.0
2009-01-14 08:53:00,1.6267,1.627,1.6265,1.62665,107200000.0
2009-01-14 08:54:00,1.62665,1.62745,1.6266,1.6268,127400000.0
2009-01-14 08:55:00,1.62675,1.6272,1.62675,1.62705,73800000.0
2009-01-14 08:56:00,1.6267,1.6272,1.6267,1.6268,31200000.0
2009-01-14 08:57:00,1.6268,1.6272,1.6268,1.62715,86800000.0
2009-01-14 08:58:00,1.62715,1.62735,1.6268,1.6269,130400000.0
2009-01-14 08:59:00,1.62685,1.62685,1.62665,1.62665,8000000.0
2009-01-14 09:00:00,1.6267,1.6271,1.62655,1.6271,72400000.0
2009-01-14 09:01:00,1.6272,1.6276,1.6264,1.62655,90800000.0
2009-01-14 09:02:00,1.6266,1.627,1.6265,1.627,65400000.0
2009-01-14 09:03:00,1.627,1.627,1.6268,1.6269,70800000.0
2009-01-14 09:04:00,1.6269,1.627,1.6269,1.627,17800000.0
2009-01-14 09:05:00,1.627,1.62725,1.627,1.6272,124000000.0
2009-01-14 09:06:00,1.6271,1.6272,1.6271,1.6272,50000000.0
2009-01-14 09:07:00,1.6272,1.6272,1.6272,1.6272,13000000.0
2009-01-14 09:08:00,1.6272,1.6272,1.626,1.62625,42300000.0
2009-01-14 09:09:00,1.62625,1.62685,1.62605,1.62655,166200000.0
2009-01-14 09:10:00,1.6262,1.6278,1.6261,1.62755,227200000.0
2009-01-14 09:11:00,1.62755,1.6276,1.6262,1.62625,233800000.0
2009-01-14 09:12:00,1.62625,1.62625,1.62555,1.6262,291000000.0
2009-01-14 09:13:00,1.62625,1.62635,1.62615,1.62615,62000000.0
2009-01-14 09:14:00,1.62615,1.6266,1.6261,1.62655,91200000.0
2009-01-14 09:15:00,1.6266,1.6267,1.62625,1.6265,153800000.0
2009-01-14 09:16:00,1.62635,1.62685,1.62595,1.62595,185600000.0
2009-01-14 09:17:00,1.6259,1.62675,1.6259,1.62675,131200000.0
2009-01-14 09:18:00,1.6269,1.62735,1.62675,1.62725,278000000.0
2009-01-14 09:19:00,1.62725,1.6289,1.6272,1.62865,308400000.0
2009-01-14 09:20:00,1.62865,1.62865,1.6278,1.6283,163000000.0
2009-01-14 09:21:00,1.6283,1.6283,1.6275,1.6283,58400000.0
2009-01-14 09:22:00,1.6283,1.6283,1.6273,1.62765,81600000.0
2009-01-14 09:23:00,1.6277,1.62805,1.6275,1.6277,179600000.0
2009-01-14 09:24:00,1.6278,1.62825,1.627,1.62825,255800000.0
2009-01-14 09:25:00,1.62825,1.6298,1.62825,1.6298,272400000.0
2009-01-14 09:26:00,1.6298,1.6301,1.62895,1.6292,158000000.0
2009-01-14 09:27:00,1.6292,1.62925,1.62865,1.6292,124800000.0
2009-01-14 09:28:00,1.6292,1.6292,1.6281,1.62855,285200000.0
2009-01-14 09:29:00,1.62855,1.6293,1.62845,1.6293,233200000.0
2009-01-14 09:30:00,1.62925,1.62925,1.6287,1.6289,202600000.0
2009-01-14 09:31:00,1.6289,1.6304,1.6288,1.62995,195800000.0
2009-01-14 09:32:00,1.6298,1.6299,1.62865,1.6295,157600000.0
2009-01-14 09:33:00,1.6295,1.6298,1.62875,1.629,141800000.0
2009-01-14 09:34:00,1.629,1.6293,1.6278,1.6285,171200000.0
2009-01-14 09:35:00,1.6286,1.62875,1.628,1.62815,156200000.0
2009-01-14 09:36:00,1.62825,1.62825,1.62815,1.62825,56600000.0
2009-01-14 09:37:00,1.62815,1.6287,1.6281,1.6287,52200000.0
2009-01-14 09:38:00,1.62865,1.62875,1.6282,1.62865,77800000.0
2009-01-14 09:39:00,1.6286,1.62865,1.6277,1.6278,80000000.0
2009-01-14 09:40:00,1.6278,1.6278,1.6269,1.62775,118600000.0
2009-01-14 09:41:00,1.6278,1.62815,1.6276,1.62815,69600000.0
2009-01-14 09:42:00,1.6283,1.6289,1.6282,1.6289,89800000.0
2009-01-14 09:43:00,1.6289,1.6292,1.62865,1.6288,121800000.0
2009-01-14 09:44:00,1.6288,1.6292,1.6287,1.629,134800000.0
2009-01-14 09:45:00,1.629,1.6292,1.62795,1.62825,122000000.0
2009-01-14 09:46:00,1.62825,1.6287,1.62785,1.6281,202000000.0
2009-01-14 09:47:00,1.628,1.628,1.62675,1.6273,269800000.0
2009-01-14 09:48:00,1.62735,1.62815,1.6272,1.62815,318600000.0
2009-01-14 09:49:00,1.6281,1.62825,1.62745,1.62775,246400000.0
2009-01-14 09:50:00,1.62765,1.62855,1.6274,1.62845,254400000.0
2009-01-14 09:51:00,1.6286,1.62865,1.62825,1.6286,99400000.0
2009-01-14 09:52:00,1.6285,1.62865,1.62805,1.6286,177200000.0
2009-01-14 09:53:00,1.6286,1.6297,1.6285,1.62955,140000000.0
2009-01-14 09:54:00,1.6294,1.6297,1.629,1.6296,249600000.0
2009-01-14 09:55:00,1.6296,1.63025,1.6295,1.6301,246799999.0
2009-01-14 09:56:00,1.6301,1.6303,1.6299,1.6301,203600000.0
2009-01-14 09:57:00,1.6301,1.6301,1.62975,1.6298,492800000.0
2009-01-14 09:58:00,1.6298,1.63045,1.62975,1.63015,236600000.0
2009-01-14 09:59:00,1.6302,1.63085,1.63015,1.63045,234600000.0
2009-01-14 10:00:00,1.63055,1.63085,1.6304,1.6304,481500000.0
2009-01-14 10:01:00,1.63045,1.63155,1.6302,1.63125,297000000.0
2009-01-14 10:02:00,1.63135,1.63135,1.63065,1.63065,290800000.0
2009-01-14 10:03:00,1.6308,1.6323,1.6308,1.6318,343200000.0
2009-01-14 10:04:00,1.63195,1.63195,1.63015,1.63075,483400000.0
2009-01-14 10:05:00,1.63065,1.6312,1.63045,1.63095,159200000.0
2009-01-14 10:06:00,1.63105,1.6311,1.63,1.6308,312400000.0
2009-01-14 10:07:00,1.6308,1.6313,1.6308,1.6313,143200000.0
2009-01-14 10:08:00,1.6313,1.6317,1.6312,1.6314,279200000.0
2009-01-14 10:09:00,1.6314,1.63145,1.63085,1.63095,434200000.0
2009-01-14 10:10:00,1.63075,1.631,1.6302,1.63085,457000000.0
2009-01-14 10:11:00,1.63085,1.6315,1.63065,1.631,415400000.0
2009-01-14 10:12:00,1.63095,1.63145,1.63085,1.63105,311600000.0
2009-01-14 10:13:00,1.63105,1.63125,1.6306,1.63115,214800000.0
2009-01-14 10:14:00,1.6312,1.63275,1.6312,1.6327,278000000.0
2009-01-14 10:15:00,1.63285,1.63315,1.6322,1.63275,281600000.0
2009-01-14 10:16:00,1.63275,1.63555,1.6327,1.63555,307200000.0
2009-01-14 10:17:00,1.6356,1.6362,1.6353,1.636,255000000.0
2009-01-14 10:18:00,1.636,1.6362,1.63455,1.6348,192600000.0
2009-01-14 10:19:00,1.6348,1.6349,1.63415,1.63485,207300000.0
2009-01-14 10:20:00,1.6349,1.63565,1.6348,1.6355,425800000.0
2009-01-14 10:21:00,1.63555,1.6356,1.6346,1.63465,410200000.0
2009-01-14 10:22:00,1.63465,1.6351,1.6342,1.6351,225000000.0
2009-01-14 10:23:00,1.6351,1.6357,1.63505,1.6357,151600000.0
2009-01-14 10:24:00,1.6357,1.6357,1.63505,1.63545,289600000.0
2009-01-14 10:25:00,1.63545,1.63615,1.6352,1.63585,245000000.0
2009-01-14 10:26:00,1.63575,1.63575,1.635,1.63505,177800000.0
2009-01-14 10:27:00,1.63505,1.6361,1.63455,1.63585,308000000.0
2009-01-14 10:28:00,1.63575,1.63575,1.63475,1.63505,269000000.0
2009-01-14 10:29:00,1.6351,1.63565,1.63485,1.6354,347400000.0
2009-01-14 10:30:00,1.63545,1.6362,1.6352,1.636,351200000.0
2009-01-14 10:31:00,1.636,1.63635,1.6359,1.6362,271800000.0
2009-01-14 10:32:00,1.6362,1.6365,1.6362,1.6365,121500000.0
2009-01-14 10:33:00,1.6365,1.6366,1.63645,1.6366,78200000.0
2009-01-14 10:34:00,1.6366,1.6372,1.6366,1.6371,189000000.0
2009-01-14 10:35:00,1.6371,1.6374,1.6363,1.6372,374600000.0
2009-01-14 10:36:00,1.6372,1.6373,1.6366,1.6367,488400000.0
2009-01-14 10:37:00,1.6367,1.6372,1.63655,1.6368,498800000.0
2009-01-14 10:38:00,1.6368,1.637,1.63635,1.637,416600000.0
2009-01-14 10:39:00,1.63705,1.63725,1.63635,1.6367,254000000.0
2009-01-14 10:40:00,1.6367,1.64115,1.6364,1.6395,526600000.0
2009-01-14 10:41:00,1.6395,1.63965,1.6385,1.63925,549400000.0
2009-01-14 10:42:00,1.6394,1.6396,1.63725,1.6374,659800000.0
2009-01-14 10:43:00,1.63745,1.63785,1.63615,1.6367,609600000.0
2009-01-14 10:44:00,1.6367,1.637,1.63615,1.6367,530800000.0
2009-01-14 10:45:00,1.6367,1.6382,1.6367,1.6372,376800000.0
2009-01-14 10:46:00,1.6372,1.63905,1.63695,1.6379,419200000.0
2009-01-14 10:47:00,1.63785,1.638,1.63655,1.6369,303200000.0
2009-01-14 10:48:00,1.6369,1.6375,1.63605,1.6375,304800000.0
2009-01-14 10:49:00,1.63745,1.63755,1.6366,1.6366,280600000.0
2009-01-14 10:50:00,1.63665,1.6369,1.6361,1.63635,173400000.0
2009-01-14 10:51:00,1.6363,1.63665,1.63575,1.6361,255000000.0
2009-01-14 10:52:00,1.63615,1.63645,1.63565,1.63605,321600000.0
2009-01-14 10:53:00,1.63605,1.6371,1.636,1.637,239600000.0
2009-01-14 10:54:00,1.63715,1.6372,1.63665,1.63685,142400000.0
2009-01-14 10:55:00,1.63695,1.63825,1.6368,1.6382,169000000.0
2009-01-14 10:56:00,1.63825,1.6387,1.63705,1.63735,212000000.0
2009-01-14 10:57:00,1.63745,1.63755,1.6355,1.63575,229800000.0
2009-01-14 10:58:00,1.6357,1.6365,1.6351,1.6357,252000000.0
2009-01-14 10:59:00,1.6361,1.63675,1.6358,1.63675,273200000.0
2009-01-14 11:00:00,1.63675,1.6379,1.6362,1.63725,265000000.0
2009-01-14 11:01:00,1.6369,1.6374,1.6356,1.6364,247400000.0
2009-01-14 11:02:00,1.6362,1.63675,1.6347,1.635,207800000.0
2009-01-14 11:03:00,1.63505,1.63635,1.63485,1.6357,189000000.0
2009-01-14 11:04:00,1.6357,1.63715,1.63555,1.6366,161800000.0
2009-01-14 11:05:00,1.6367,1.6368,1.6357,1.63645,322600000.0
2009-01-14 11:06:00,1.63645,1.6367,1.635,1.6352,235400000.0
2009-01-14 11:07:00,1.63535,1.636,1.63525,1.63525,232000000.0
2009-01-14 11:08:00,1.63525,1.63525,1.63275,1.6328,280400000.0
2009-01-14 11:09:00,1.63295,1.6335,1.63285,1.633,302800000.0
2009-01-14 11:10:00,1.633,1.633,1.63155,1.63185,183400000.0
2009-01-14 11:11:00,1.6319,1.63205,1.6313,1.63135,209200000.0
2009-01-14 11:12:00,1.63145,1.63155,1.63015,1.63105,201400000.0
2009-01-14 11:13:00,1.6311,1.6311,1.62975,1.6304,286400000.0
2009-01-14 11:14:00,1.63045,1.6307,1.62895,1.6292,228400000.0
2009-01-14 11:15:00,1.62915,1.6302,1.62915,1.6302,173600000.0
2009-01-14 11:16:00,1.6302,1.6303,1.6295,1.6298,176600000.0
2009-01-14 11:17:00,1.6298,1.6298,1.6283,1.62865,111800000.0
2009-01-14 11:18:00,1.62865,1.6295,1.6278,1.62925,227000000.0
2009-01-14 11:19:00,1.62945,1.63015,1.62945,1.6298,198600000.0
2009-01-14 11:20:00,1.6297,1.6303,1.62895,1.6291,204200000.0
2009-01-14 11:21:00,1.6292,1.62995,1.6292,1.6297,150600000.0
2009-01-14 11:22:00,1.6298,1.6304,1.6294,1.62965,169800000.0
2009-01-14 11:23:00,1.62965,1.6298,1.6286,1.6287,264200000.0
2009-01-14 11:24:00,1.6287,1.62895,1.6275,1.6281,688800000.0
2009-01-14 11:25:00,1.6281,1.6293,1.6281,1.6293,174200000.0
2009-01-14 11:26:00,1.6293,1.6296,1.6293,1.6296,250200000.0
2009-01-14 11:27:00,1.6296,1.6301,1.6296,1.6301,272400000.0
2009-01-14 11:28:00,1.6301,1.6303,1.62965,1.62965,80600000.0
2009-01-14 11:29:00,1.6296,1.6303,1.6285,1.6291,274900000.0
2009-01-14 11:30:00,1.62915,1.62935,1.62835,1.6284,641200000.0
2009-01-14 11:31:00,1.6284,1.62875,1.6272,1.62875,605200000.0
2009-01-14 11:32:00,1.6288,1.63005,1.62875,1.6298,640000000.0
2009-01-14 11:33:00,1.6299,1.63075,1.6297,1.6305,617400000.0
2009-01-14 11:34:00,1.63085,1.6312,1.63035,1.6311,525600000.0
2009-01-14 11:35:00,1.6311,1.63215,1.63035,1.63055,489200000.0
2009-01-14 11:36:00,1.63055,1.6318,1.63055,1.6311,664400000.0
2009-01-14 11:37:00,1.63125,1.63175,1.6307,1.63075,533800000.0
2009-01-14 11:38:00,1.6308,1.6308,1.6297,1.6298,250600000.0
2009-01-14 11:39:00,1.6297,1.6298,1.6276,1.62765,231400000.0
2009-01-14 11:40:00,1.6275,1.62765,1.626,1.6271,302200000.0
2009-01-14 11:41:00,1.6271,1.62765,1.62675,1.6272,254400000.0
2009-01-14 11:42:00,1.6274,1.6274,1.62575,1.62585,238600000.0
2009-01-14 11:43:00,1.62595,1.62595,1.625,1.625,217200000.0
2009-01-14 11:44:00,1.62485,1.62535,1.62435,1.625,242000000.0
2009-01-14 11:45:00,1.625,1.6253,1.62395,1.6245,233600000.0
2009-01-14 11:46:00,1.62465,1.62465,1.62365,1.62465,256000000.0
2009-01-14 11:47:00,1.6245,1.62475,1.6241,1.62465,202400000.0
2009-01-14 11:48:00,1.62465,1.62465,1.6236,1.62395,137600000.0
2009-01-14 11:49:00,1.6239,1.6241,1.62285,1.62385,194000000.0
2009-01-14 11:50:00,1.6239,1.6255,1.6235,1.6248,214400000.0
2009-01-14 11:51:00,1.6244,1.62545,1.62415,1.62535,231800000.0
2009-01-14 11:52:00,1.62545,1.62545,1.6236,1.6241,196400000.0
2009-01-14 11:53:00,1.6242,1.6242,1.62275,1.6231,181200000.0
2009-01-14 11:54:00,1.62305,1.6235,1.6225,1.623,198000000.0
2009-01-14 11:55:00,1.62295,1.62335,1.62175,1.62195,179400000.0
2009-01-14 11:56:00,1.62195,1.62245,1.62065,1.62065,220000000.0
2009-01-14 11:57:00,1.62055,1.6219,1.62035,1.62185,199800000.0
2009-01-14 11:58:00,1.6218,1.6224,1.62125,1.62145,183000000.0
2009-01-14 11:59:00,1.62125,1.6231,1.62115,1.6231,205000000.0
2009-01-14 12:00:00,1.6231,1.6231,1.6216,1.6226,211600000.0
2009-01-14 12:01:00,1.6227,1.62275,1.62095,1.62115,163400000.0
2009-01-14 12:02:00,1.62075,1.62075,1.6189,1.61915,177600000.0
2009-01-14 12:03:00,1.61925,1.61955,1.61755,1.61775,203800000.0
2009-01-14 12:04:00,1.6177,1.6181,1.61675,1.61705,206800000.0
2009-01-14 12:05:00,1.6167,1.618,1.61655,1.61765,214800000.0
2009-01-14 12:06:00,1.61765,1.61815,1.6175,1.61815,151600000.0
2009-01-14 12:07:00,1.618,1.61915,1.61755,1.6188,203600000.0
2009-01-14 12:08:00,1.61895,1.6203,1.6188,1.62,209400000.0
2009-01-14 12:09:00,1.62,1.62,1.61805,1.6188,227800000.0
2009-01-14 12:10:00,1.6188,1.6194,1.6187,1.6192,195800000.0
2009-01-14 12:11:00,1.6192,1.61955,1.61905,1.6192,221000000.0
2009-01-14 12:12:00,1.6193,1.62045,1.61915,1.62045,220400000.0
2009-01-14 12:13:00,1.62045,1.6208,1.6196,1.6196,206600000.0
2009-01-14 12:14:00,1.6198,1.621,1.61975,1.6207,215000000.0
2009-01-14 12:15:00,1.6207,1.621,1.62035,1.6204,132600000.0
2009-01-14 12:16:00,1.62045,1.6208,1.6196,1.62005,144000000.0
2009-01-14 12:17:00,1.6201,1.6203,1.61955,1.62,198800000.0
2009-01-14 12:18:00,1.62,1.62155,1.61975,1.62155,237800000.0
2009-01-14 12:19:00,1.62155,1.6222,1.62145,1.622,181600000.0
2009-01-14 12:20:00,1.622,1.62215,1.62145,1.62195,180400000.0
2009-01-14 12:21:00,1.6219,1.6219,1.6208,1.6213,154800000.0
2009-01-14 12:22:00,1.62125,1.622,1.62115,1.62195,122800000.0
2009-01-14 12:23:00,1.6219,1.622,1.6212,1.6212,174600000.0
2009-01-14 12:24:00,1.62115,1.62155,1.62045,1.62055,190000000.0
2009-01-14 12:25:00,1.62055,1.6209,1.6202,1.6209,111600000.0
2009-01-14 12:26:00,1.6208,1.621,1.6203,1.6204,199600000.0
2009-01-14 12:27:00,1.6204,1.62105,1.6203,1.62095,165000000.0
2009-01-14 12:28:00,1.62095,1.62145,1.62095,1.6213,150600000.0
2009-01-14 12:29:00,1.6213,1.62175,1.62125,1.62165,192000000.0
2009-01-14 12:30:00,1.62155,1.62175,1.62105,1.6211,163600000.0
2009-01-14 12:31:00,1.6211,1.62135,1.62035,1.6209,176000000.0
2009-01-14 12:32:00,1.62085,1.6216,1.61995,1.62035,213800000.0
2009-01-14 12:33:00,1.62035,1.62035,1.6194,1.6194,187400000.0
2009-01-14 12:34:00,1.61935,1.62015,1.61885,1.6198,172800000.0
2009-01-14 12:35:00,1.6198,1.6206,1.61935,1.62005,209400000.0
2009-01-14 12:36:00,1.61925,1.62085,1.61925,1.6208,197400000.0
2009-01-14 12:37:00,1.6208,1.62105,1.62,1.6201,189800000.0
2009-01-14 12:38:00,1.62005,1.6202,1.6197,1.6199,163800000.0
2009-01-14 12:39:00,1.61995,1.6207,1.61975,1.6206,126200000.0
2009-01-14 12:40:00,1.6206,1.6213,1.62055,1.6213,161800000.0
2009-01-14 12:41:00,1.6213,1.62245,1.6209,1.62245,162800000.0
2009-01-14 12:42:00,1.62245,1.62285,1.6217,1.62175,184400000.0
2009-01-14 12:43:00,1.62175,1.6227,1.62145,1.6225,155600000.0
2009-01-14 12:44:00,1.62265,1.6231,1.622,1.6224,145200000.0
2009-01-14 12:45:00,1.6223,1.62275,1.62165,1.62265,144400000.0
2009-01-14 12:46:00,1.62265,1.6231,1.6225,1.623,102200000.0
2009-01-14 12:47:00,1.62295,1.62355,1.62245,1.62315,222600000.0
2009-01-14 12:48:00,1.62315,1.62435,1.6228,1.62435,134000000.0
2009-01-14 12:49:00,1.62435,1.62435,1.62305,1.62345,118200000.0
2009-01-14 12:50:00,1.6234,1.6234,1.6224,1.6225,118600000.0
2009-01-14 12:51:00,1.6226,1.62345,1.62235,1.6234,141800000.0
2009-01-14 12:52:00,1.62345,1.6235,1.6231,1.62315,103400000.0
2009-01-14 12:53:00,1.623,1.6233,1.62255,1.6226,168000000.0
2009-01-14 12:54:00,1.6227,1.6232,1.62265,1.62295,155600000.0
2009-01-14 12:55:00,1.62295,1.62315,1.6228,1.623,126200000.0
2009-01-14 12:56:00,1.62305,1.6243,1.6228,1.6242,165200000.0
2009-01-14 12:57:00,1.6242,1.6242,1.623,1.62325,151200000.0
2009-01-14 12:58:00,1.6233,1.62365,1.6231,1.6233,136400000.0
2009-01-14 12:59:00,1.6233,1.62345,1.6231,1.62325,170000000.0
2009-01-14 13:00:00,1.62315,1.62325,1.62265,1.623,109200000.0
2009-01-14 13:01:00,1.62295,1.6233,1.6228,1.6232,133600000.0
2009-01-14 13:02:00,1.62325,1.6233,1.6221,1.6223,129000000.0
2009-01-14 13:03:00,1.6223,1.62255,1.622,1.62225,98200000.0
2009-01-14 13:04:00,1.6219,1.62275,1.62165,1.62245,122800000.0
2009-01-14 13:05:00,1.6223,1.6228,1.6221,1.6222,162800000.0
2009-01-14 13:06:00,1.6222,1.6227,1.6221,1.6226,113400000.0
2009-01-14 13:07:00,1.6228,1.6234,1.62265,1.6234,183800000.0
2009-01-14 13:08:00,1.6234,1.6244,1.62335,1.624,101800000.0
2009-01-14 13:09:00,1.62395,1.6246,1.62375,1.62375,165200000.0
2009-01-14 13:10:00,1.62375,1.62405,1.62365,1.6239,94200000.0
2009-01-14 13:11:00,1.6239,1.6254,1.62385,1.62525,143600000.0
2009-01-14 13:12:00,1.62535,1.6259,1.6248,1.62505,164800000.0
2009-01-14 13:13:00,1.62505,1.6253,1.6246,1.625,122800000.0
2009-01-14 13:14:00,1.62515,1.62515,1.6245,1.6247,173800000.0
2009-01-14 13:15:00,1.62455,1.62515,1.62435,1.62515,170400000.0
2009-01-14 13:16:00,1.6252,1.6254,1.6243,1.62475,164800000.0
2009-01-14 13:17:00,1.62435,1.62455,1.6241,1.62425,122800000.0
2009-01-14 13:18:00,1.62445,1.6246,1.62375,1.62375,159200000.0
2009-01-14 13:19:00,1.6238,1.62385,1.62305,1.6231,177600000.0
2009-01-14 13:20:00,1.62305,1.62375,1.623,1.62375,190400000.0
2009-01-14 13:21:00,1.62375,1.62385,1.62315,1.62345,164600000.0
2009-01-14 13:22:00,1.6236,1.6238,1.62335,1.6235,131400000.0
2009-01-14 13:23:00,1.6235,1.6236,1.62315,1.62315,108000000.0
2009-01-14 13:24:00,1.62305,1.62335,1.62295,1.62335,88200000.0
2009-01-14 13:25:00,1.6234,1.6238,1.62325,1.6238,155200000.0
2009-01-14 13:26:00,1.6238,1.62405,1.62365,1.62405,78800000.0
2009-01-14 13:27:00,1.62425,1.6252,1.62425,1.6252,103200000.0
2009-01-14 13:28:00,1.6252,1.6263,1.6252,1.6263,91000000.0
2009-01-14 13:29:00,1.62635,1.62765,1.62625,1.62625,150000000.0
2009-01-14 13:30:00,1.62635,1.62705,1.62625,1.62635,114000000.0
2009-01-14 13:31:00,1.6265,1.6268,1.62645,1.62655,83600000.0
2009-01-14 13:32:00,1.62655,1.62665,1.62645,1.62665,69000000.0
2009-01-14 13:33:00,1.62665,1.6273,1.6265,1.6269,138800000.0
2009-01-14 13:34:00,1.6269,1.6273,1.62605,1.62715,156600000.0
2009-01-14 13:35:00,1.62725,1.62745,1.6262,1.6265,160800000.0
2009-01-14 13:36:00,1.62665,1.62665,1.62545,1.62545,168400000.0
2009-01-14 13:37:00,1.62555,1.62555,1.6247,1.625,189400000.0
2009-01-14 13:38:00,1.6251,1.62515,1.6242,1.6248,110800000.0
2009-01-14 13:39:00,1.62475,1.62485,1.62395,1.624,146000000.0
2009-01-14 13:40:00,1.6241,1.62415,1.6236,1.6236,155800000.0
2009-01-14 13:41:00,1.62365,1.6237,1.623,1.6237,146800000.0
2009-01-14 13:42:00,1.6238,1.6238,1.62305,1.6238,117800000.0
2009-01-14 13:43:00,1.6237,1.62385,1.6231,1.62375,134400000.0
2009-01-14 13:44:00,1.62375,1.6238,1.62335,1.62345,64600000.0
2009-01-14 13:45:00,1.62345,1.6236,1.62335,1.6234,97800000.0
2009-01-14 13:46:00,1.6234,1.6236,1.6234,1.6235,66600000.0
2009-01-14 13:47:00,1.6234,1.6236,1.623,1.62315,85800000.0
2009-01-14 13:48:00,1.62315,1.6233,1.623,1.62315,120400000.0
2009-01-14 13:49:00,1.62315,1.62315,1.62245,1.62305,205000000.0
2009-01-14 13:50:00,1.62305,1.62335,1.6229,1.623,123200000.0
2009-01-14 13:51:00,1.623,1.62315,1.6229,1.62305,86800000.0
2009-01-14 13:52:00,1.62295,1.6233,1.62295,1.6231,80800000.0
2009-01-14 13:53:00,1.6231,1.62315,1.62235,1.6224,101200000.0
2009-01-14 13:54:00,1.6223,1.62245,1.62195,1.62235,194200000.0
2009-01-14 13:55:00,1.6224,1.623,1.6224,1.62295,133400000.0
2009-01-14 13:56:00,1.62295,1.62295,1.6223,1.62265,143000000.0
2009-01-14 13:57:00,1.62265,1.62285,1.62245,1.62285,110800000.0
2009-01-14 13:58:00,1.6229,1.6234,1.6229,1.62325,103000000.0
2009-01-14 13:59:00,1.62325,1.62325,1.6226,1.6226,126200000.0
2009-01-14 14:00:00,1.6224,1.62285,1.62215,1.6227,127800000.0
2009-01-14 14:01:00,1.62265,1.62355,1.6226,1.6232,120200000.0
2009-01-14 14:02:00,1.6232,1.62395,1.62315,1.62385,202200000.0
2009-01-14 14:03:00,1.62395,1.62425,1.62365,1.6241,83200000.0
2009-01-14 14:04:00,1.62415,1.6245,1.62395,1.6245,68800000.0
2009-01-14 14:05:00,1.6245,1.6246,1.6237,1.62375,95200000.0
2009-01-14 14:06:00,1.6237,1.62415,1.6236,1.6239,213200000.0
2009-01-14 14:07:00,1.62395,1.6245,1.6239,1.62405,111200000.0
2009-01-14 14:08:00,1.62405,1.6244,1.624,1.62435,125600000.0
2009-01-14 14:09:00,1.62435,1.6251,1.62435,1.62495,166600000.0
2009-01-14 14:10:00,1.62495,1.62565,1.62465,1.62485,155000000.0
2009-01-14 14:11:00,1.62485,1.6255,1.6247,1.62525,221000000.0
2009-01-14 14:12:00,1.62525,1.626,1.62525,1.6254,132200000.0
2009-01-14 14:13:00,1.6254,1.62545,1.62505,1.62515,216200000.0
2009-01-14 14:14:00,1.62525,1.6253,1.6242,1.625,136600000.0
2009-01-14 14:15:00,1.625,1.6256,1.6249,1.62555,135400000.0
2009-01-14 14:16:00,1.62555,1.6259,1.62515,1.6258,105200000.0
2009-01-14 14:17:00,1.6258,1.6267,1.62575,1.62615,251800000.0
2009-01-14 14:18:00,1.62625,1.62635,1.62575,1.6261,285200000.0
2009-01-14 14:19:00,1.6262,1.62625,1.6256,1.62565,146200000.0
2009-01-14 14:20:00,1.62565,1.62565,1.6246,1.6251,302200000.0
2009-01-14 14:21:00,1.6252,1.6255,1.62495,1.62525,203800000.0
2009-01-14 14:22:00,1.62525,1.6265,1.62505,1.6265,116600000.0
2009-01-14 14:23:00,1.6266,1.6266,1.626,1.6261,120800000.0
2009-01-14 14:24:00,1.6266,1.6266,1.6255,1.6257,154600000.0
2009-01-14 14:25:00,1.6257,1.62595,1.62495,1.625,219800000.0
2009-01-14 14:26:00,1.62505,1.62535,1.62385,1.6239,315200000.0
2009-01-14 14:27:00,1.6238,1.6243,1.6235,1.62425,271000000.0
2009-01-14 14:28:00,1.62425,1.6243,1.6242,1.6243,84200000.0
2009-01-14 14:29:00,1.6243,1.6252,1.62425,1.6252,134400000.0
2009-01-14 14:30:00,1.6251,1.6252,1.6242,1.6252,331000000.0
2009-01-14 14:31:00,1.6252,1.6252,1.62445,1.6246,232000000.0
2009-01-14 14:32:00,1.6246,1.6251,1.6243,1.62505,196000000.0
2009-01-14 14:33:00,1.62505,1.6251,1.6237,1.6237,335800000.0
2009-01-14 14:34:00,1.6237,1.62425,1.6236,1.624,312400000.0
2009-01-14 14:35:00,1.624,1.62425,1.6237,1.62405,377600000.0
2009-01-14 14:36:00,1.6241,1.62445,1.62385,1.62435,193600000.0
2009-01-14 14:37:00,1.62435,1.6248,1.62415,1.62465,255800000.0
2009-01-14 14:38:00,1.62465,1.6254,1.62465,1.6252,235600000.0
2009-01-14 14:39:00,1.62525,1.6254,1.62505,1.6252,91200000.0
2009-01-14 14:40:00,1.6252,1.6253,1.6248,1.6252,212000000.0
2009-01-14 14:41:00,1.62525,1.62535,1.62505,1.6251,87200000.0
2009-01-14 14:42:00,1.6253,1.6256,1.6249,1.6249,143400000.0
2009-01-14 14:43:00,1.6248,1.62525,1.6247,1.62475,170400000.0
2009-01-14 14:44:00,1.62455,1.62525,1.62455,1.62525,193400000.0
2009-01-14 14:45:00,1.62505,1.6253,1.6245,1.6251,201600000.0
2009-01-14 14:46:00,1.6251,1.6257,1.62505,1.62555,187600000.0
2009-01-14 14:47:00,1.6257,1.62585,1.62525,1.62575,310400000.0
2009-01-14 14:48:00,1.6259,1.6267,1.6251,1.6255,364600000.0
2009-01-14 14:49:00,1.6255,1.6258,1.6243,1.62475,262800000.0
2009-01-14 14:50:00,1.6249,1.62545,1.6246,1.62485,313600000.0
2009-01-14 14:51:00,1.62475,1.6249,1.6242,1.62425,314800000.0
2009-01-14 14:52:00,1.62435,1.6245,1.624,1.6242,207800000.0
2009-01-14 14:53:00,1.62425,1.62515,1.6241,1.62515,251000000.0
2009-01-14 14:54:00,1.625,1.6258,1.62495,1.62525,241800000.0
2009-01-14 14:55:00,1.62525,1.6264,1.6252,1.62635,188800000.0
2009-01-14 14:56:00,1.6263,1.62645,1.62575,1.62625,203600000.0
2009-01-14 14:57:00,1.6263,1.62675,1.626,1.62675,179000000.0
2009-01-14 14:58:00,1.6267,1.6267,1.6261,1.62635,168000000.0
2009-01-14 14:59:00,1.62625,1.62785,1.6262,1.62755,186400000.0
2009-01-14 15:00:00,1.62745,1.629,1.6274,1.6289,284000000.0
2009-01-14 15:01:00,1.62895,1.6292,1.62805,1.6281,145000000.0
2009-01-14 15:02:00,1.62805,1.62865,1.62705,1.62725,225800000.0
2009-01-14 15:03:00,1.62725,1.6276,1.6271,1.6272,191600000.0
2009-01-14 15:04:00,1.6272,1.62805,1.62705,1.6279,207000000.0
2009-01-14 15:05:00,1.6278,1.62815,1.62695,1.62805,236000000.0
2009-01-14 15:06:00,1.62805,1.62805,1.6266,1.627,285000000.0
2009-01-14 15:07:00,1.627,1.6275,1.6265,1.6271,288200000.0
2009-01-14 15:08:00,1.62725,1.6273,1.6267,1.6267,249000000.0
2009-01-14 15:09:00,1.6267,1.6267,1.6261,1.62635,146600000.0
2009-01-14 15:10:00,1.62645,1.6271,1.6262,1.6264,258600000.0
2009-01-14 15:11:00,1.6265,1.6271,1.62625,1.62685,227600000.0
2009-01-14 15:12:00,1.6268,1.6268,1.6248,1.6252,191200000.0
2009-01-14 15:13:00,1.6251,1.62555,1.6251,1.6252,108400000.0
2009-01-14 15:14:00,1.6252,1.62555,1.625,1.62525,169600000.0
2009-01-14 15:15:00,1.62525,1.62555,1.62475,1.6252,173800000.0
2009-01-14 15:16:00,1.6252,1.62615,1.62515,1.62605,308000000.0
2009-01-14 15:17:00,1.62615,1.62635,1.6257,1.6259,300600000.0
2009-01-14 15:18:00,1.6259,1.62725,1.6258,1.6271,219800000.0
2009-01-14 15:19:00,1.6271,1.6273,1.6267,1.6269,247800000.0
2009-01-14 15:20:00,1.627,1.62705,1.62665,1.6268,172800000.0
2009-01-14 15:21:00,1.62685,1.62735,1.6268,1.62705,188800000.0
2009-01-14 15:22:00,1.62695,1.6275,1.6267,1.62695,281000000.0
2009-01-14 15:23:00,1.62695,1.6277,1.6269,1.6273,212200000.0
2009-01-14 15:24:00,1.6273,1.62785,1.62715,1.6277,212600000.0
2009-01-14 15:25:00,1.62765,1.62825,1.6273,1.62815,305600000.0
2009-01-14 15:26:00,1.62815,1.62815,1.62735,1.6275,310800000.0
2009-01-14 15:27:00,1.62745,1.6281,1.62725,1.62785,312200000.0
2009-01-14 15:28:00,1.6278,1.6282,1.6276,1.628,194400000.0
2009-01-14 15:29:00,1.6281,1.6281,1.6268,1.627,156200000.0
2009-01-14 15:30:00,1.62715,1.62745,1.62505,1.62575,336400000.0
2009-01-14 15:31:00,1.62575,1.62645,1.625,1.6264,348800000.0
2009-01-14 15:32:00,1.6262,1.6262,1.6249,1.6251,326600000.0
2009-01-14 15:33:00,1.6251,1.62605,1.62455,1.62535,294600000.0
2009-01-14 15:34:00,1.62545,1.6262,1.62535,1.62615,173400000.0
2009-01-14 15:35:00,1.6261,1.62675,1.62585,1.62675,291600000.0
2009-01-14 15:36:00,1.6268,1.62735,1.62545,1.62565,288000000.0
2009-01-14 15:37:00,1.62565,1.62885,1.62525,1.6279,298600000.0
2009-01-14 15:38:00,1.6278,1.63,1.6278,1.6288,310200000.0
2009-01-14 15:39:00,1.62875,1.6294,1.6283,1.629,391600000.0
2009-01-14 15:40:00,1.6289,1.6296,1.6282,1.6289,279600000.0
2009-01-14 15:41:00,1.62895,1.629,1.6282,1.629,223200000.0
2009-01-14 15:42:00,1.62895,1.6294,1.62815,1.6285,239600000.0
2009-01-14 15:43:00,1.62845,1.62865,1.62725,1.6276,279800000.0
2009-01-14 15:44:00,1.6277,1.6277,1.6268,1.6269,188400000.0
2009-01-14 15:45:00,1.6271,1.62725,1.62665,1.6272,149200000.0
2009-01-14 15:46:00,1.62715,1.62725,1.62615,1.6267,228800000.0
2009-01-14 15:47:00,1.6267,1.6267,1.6249,1.6249,428600000.0
2009-01-14 15:48:00,1.6249,1.6254,1.62405,1.62455,451400000.0
2009-01-14 15:49:00,1.62455,1.6248,1.6236,1.6248,323400000.0
2009-01-14 15:50:00,1.62475,1.6256,1.6229,1.6245,436800000.0
2009-01-14 15:51:00,1.62465,1.62635,1.62465,1.6256,360000000.0
2009-01-14 15:52:00,1.6256,1.62665,1.6256,1.6266,430800000.0
2009-01-14 15:53:00,1.6266,1.6296,1.6265,1.6296,527800000.0
2009-01-14 15:54:00,1.62985,1.63055,1.629,1.62945,301000000.0
2009-01-14 15:55:00,1.6294,1.63025,1.62925,1.6298,330000000.0
2009-01-14 15:56:00,1.6298,1.63075,1.6298,1.63015,353200000.0
2009-01-14 15:57:00,1.63015,1.6303,1.62935,1.62935,254600000.0
2009-01-14 15:58:00,1.62935,1.63,1.6288,1.6288,444600001.0
2009-01-14 15:59:00,1.6288,1.62925,1.6278,1.62845,342000000.0
2009-01-14 16:00:00,1.6283,1.6295,1.6278,1.6279,428800000.0
2009-01-14 16:01:00,1.6278,1.6279,1.626,1.6267,540200000.0
2009-01-14 16:02:00,1.6268,1.6294,1.6268,1.6287,292200000.0
2009-01-14 16:03:00,1.62885,1.6293,1.6284,1.6285,237600000.0
2009-01-14 16:04:00,1.62865,1.6291,1.62805,1.62875,307200000.0
2009-01-14 16:05:00,1.62875,1.6288,1.6281,1.6284,290600000.0
2009-01-14 16:06:00,1.6284,1.62895,1.6284,1.6288,158200000.0
2009-01-14 16:07:00,1.6288,1.6288,1.6278,1.62865,283000000.0
2009-01-14 16:08:00,1.6287,1.62885,1.6281,1.62835,308600000.0
2009-01-14 16:09:00,1.62835,1.62895,1.6282,1.62875,344600000.0
2009-01-14 16:10:00,1.62875,1.62905,1.62815,1.62905,353000000.0
2009-01-14 16:11:00,1.62905,1.62915,1.62755,1.628,338600000.0
2009-01-14 16:12:00,1.6279,1.6282,1.6269,1.62715,374000000.0
2009-01-14 16:13:00,1.62735,1.6276,1.62675,1.6269,541600000.0
2009-01-14 16:14:00,1.62695,1.6272,1.6259,1.6262,769800000.0
2009-01-14 16:15:00,1.6262,1.6262,1.62495,1.62545,755600000.0
2009-01-14 16:16:00,1.6254,1.6256,1.6246,1.62485,425200000.0
2009-01-14 16:17:00,1.6248,1.62565,1.62435,1.6255,340600000.0
2009-01-14 16:18:00,1.6255,1.6262,1.6252,1.62615,607200000.0
2009-01-14 16:19:00,1.62615,1.62615,1.62485,1.625,282700000.0
2009-01-14 16:20:00,1.625,1.62535,1.6245,1.62515,574000000.0
2009-01-14 16:21:00,1.6251,1.62545,1.62485,1.62485,673600000.0
2009-01-14 16:22:00,1.6249,1.62605,1.6246,1.62565,709600000.0
2009-01-14 16:23:00,1.62565,1.6267,1.62555,1.62635,556000000.0
2009-01-14 16:24:00,1.62645,1.62695,1.6263,1.6267,427000000.0
2009-01-14 16:25:00,1.6268,1.62745,1.62655,1.6274,230800000.0
2009-01-14 16:26:00,1.6274,1.62825,1.62705,1.6282,280200000.0
2009-01-14 16:27:00,1.6281,1.62875,1.6274,1.62775,502000000.0
2009-01-14 16:28:00,1.6278,1.6297,1.6278,1.6297,468800000.0
2009-01-14 16:29:00,1.62965,1.6308,1.62955,1.6302,466400000.0
2009-01-14 16:30:00,1.6301,1.6304,1.62915,1.62965,339600000.0
2009-01-14 16:31:00,1.62965,1.63025,1.6294,1.62975,298200000.0
2009-01-14 16:32:00,1.6297,1.63045,1.6297,1.63025,271600000.0
2009-01-14 16:33:00,1.6302,1.63125,1.62945,1.63075,404600000.0
2009-01-14 16:34:00,1.63075,1.631,1.6307,1.6308,152800000.0
2009-01-14 16:35:00,1.6308,1.63225,1.63075,1.63205,363800000.0
2009-01-14 16:36:00,1.63195,1.6323,1.63155,1.6317,437800000.0
2009-01-14 16:37:00,1.6317,1.63185,1.6313,1.6315,381200000.0
2009-01-14 16:38:00,1.63145,1.6318,1.63095,1.63095,311000000.0
2009-01-14 16:39:00,1.63085,1.631,1.63005,1.6304,455200000.0
2009-01-14 16:40:00,1.6304,1.6315,1.6304,1.6312,528400000.0
2009-01-14 16:41:00,1.63125,1.63235,1.63125,1.63235,300800000.0
2009-01-14 16:42:00,1.6323,1.6323,1.6315,1.63185,217200000.0
2009-01-14 16:43:00,1.6319,1.6321,1.6312,1.63135,426400000.0
2009-01-14 16:44:00,1.63135,1.6325,1.63125,1.6321,352200000.0
2009-01-14 16:45:00,1.6321,1.63245,1.63135,1.63145,441800000.0
2009-01-14 16:46:00,1.63155,1.6321,1.6312,1.6315,369000000.0
2009-01-14 16:47:00,1.63155,1.63165,1.631,1.63105,348400000.0
2009-01-14 16:48:00,1.631,1.63105,1.62975,1.62985,594000000.0
2009-01-14 16:49:00,1.6299,1.6305,1.62985,1.6301,334600000.0
2009-01-14 16:50:00,1.6301,1.63215,1.6301,1.631,534400000.0
2009-01-14 16:51:00,1.631,1.6314,1.631,1.6312,175400000.0
2009-01-14 16:52:00,1.6312,1.6314,1.63115,1.63135,105200000.0
2009-01-14 16:53:00,1.6313,1.63185,1.6312,1.6316,121200000.0
2009-01-14 16:54:00,1.6316,1.63195,1.6315,1.6317,102400000.0
2009-01-14 16:55:00,1.6317,1.6326,1.6317,1.6326,325000000.0
2009-01-14 16:56:00,1.6327,1.6342,1.6326,1.6342,474000000.0
2009-01-14 16:57:00,1.63415,1.63475,1.63415,1.6343,244800000.0
2009-01-14 16:58:00,1.6343,1.6346,1.63375,1.634,250600000.0
2009-01-14 16:59:00,1.634,1.63455,1.6335,1.6343,259600000.0
2009-01-14 17:00:00,1.6343,1.63525,1.6333,1.63495,260700000.0
2009-01-14 17:01:00,1.63495,1.63545,1.6341,1.63505,333400000.0
2009-01-14 17:02:00,1.63525,1.63605,1.6352,1.63525,134200000.0
2009-01-14 17:03:00,1.6354,1.6355,1.63395,1.6341,230700000.0
2009-01-14 17:04:00,1.6342,1.6347,1.6339,1.6342,213600000.0
2009-01-14 17:05:00,1.63435,1.635,1.6333,1.63355,259100000.0
2009-01-14 17:06:00,1.6336,1.63515,1.63355,1.63515,330200000.0
2009-01-14 17:07:00,1.63515,1.63685,1.63515,1.63665,286400000.0
2009-01-14 17:08:00,1.6366,1.63705,1.6358,1.6358,370000000.0
2009-01-14 17:09:00,1.6358,1.63635,1.6356,1.6359,386400000.0
2009-01-14 17:10:00,1.6358,1.6358,1.63465,1.6348,570200000.0
2009-01-14 17:11:00,1.6348,1.63505,1.63415,1.6343,343800000.0
2009-01-14 17:12:00,1.6343,1.63495,1.63415,1.63415,273600000.0
2009-01-14 17:13:00,1.6341,1.63425,1.6337,1.63395,387000000.0
2009-01-14 17:14:00,1.63385,1.6341,1.63195,1.63195,373600000.0
2009-01-14 17:15:00,1.6319,1.6323,1.63095,1.6311,293600000.0
2009-01-14 17:16:00,1.63115,1.63165,1.63015,1.6302,322800000.0
2009-01-14 17:17:00,1.63015,1.63105,1.63015,1.6309,313600000.0
2009-01-14 17:18:00,1.63085,1.63135,1.63085,1.6309,261200000.0
2009-01-14 17:19:00,1.63095,1.6311,1.6301,1.6302,474600000.0
2009-01-14 17:20:00,1.6302,1.6304,1.6296,1.6299,519000000.0
2009-01-14 17:21:00,1.63005,1.63005,1.62935,1.62965,740600000.0
2009-01-14 17:22:00,1.6296,1.6298,1.6289,1.6298,664800000.0
2009-01-14 17:23:00,1.6298,1.6299,1.6285,1.62865,759200000.0
2009-01-14 17:24:00,1.62865,1.62875,1.6277,1.62825,820600000.0
2009-01-14 17:25:00,1.62825,1.62985,1.62815,1.62885,589400000.0
2009-01-14 17:26:00,1.62875,1.6298,1.62875,1.6296,480200000.0
2009-01-14 17:27:00,1.62965,1.6297,1.62845,1.6295,550000000.0
2009-01-14 17:28:00,1.62955,1.63015,1.6292,1.63015,657000000.0
2009-01-14 17:29:00,1.63015,1.63085,1.63015,1.6306,363400000.0
2009-01-14 17:30:00,1.63065,1.63065,1.62905,1.62925,407600000.0
2009-01-14 17:31:00,1.62925,1.62925,1.6279,1.6281,807800000.0
2009-01-14 17:32:00,1.6281,1.6287,1.62775,1.62775,497200000.0
2009-01-14 17:33:00,1.62775,1.62875,1.62775,1.62835,402200000.0
2009-01-14 17:34:00,1.6283,1.62855,1.62735,1.62805,513200000.0
2009-01-14 17:35:00,1.62815,1.6312,1.62815,1.6296,523800000.0
2009-01-14 17:36:00,1.62965,1.62995,1.62845,1.629,547600000.0
2009-01-14 17:37:00,1.6291,1.62975,1.6291,1.6294,325800000.0
2009-01-14 17:38:00,1.6294,1.63075,1.62935,1.63065,478800000.0
2009-01-14 17:39:00,1.6307,1.6311,1.62925,1.6299,422200000.0
2009-01-14 17:40:00,1.63,1.63005,1.62845,1.6286,618800000.0
2009-01-14 17:41:00,1.62865,1.62865,1.6259,1.626,581000000.0
2009-01-14 17:42:00,1.62595,1.6267,1.6252,1.62665,686800000.0
2009-01-14 17:43:00,1.62665,1.6275,1.62645,1.62685,433000000.0
2009-01-14 17:44:00,1.62685,1.62695,1.6258,1.62605,202800000.0
2009-01-14 17:45:00,1.626,1.62605,1.6248,1.6252,240400000.0
2009-01-14 17:46:00,1.62515,1.62595,1.6251,1.62595,326000000.0
2009-01-14 17:47:00,1.62595,1.62715,1.6257,1.627,444200000.0
2009-01-14 17:48:00,1.627,1.6274,1.6263,1.62695,240000000.0
2009-01-14 17:49:00,1.62705,1.62755,1.62695,1.6273,166000000.0
2009-01-14 17:50:00,1.6273,1.62815,1.62725,1.6275,320400000.0
2009-01-14 17:51:00,1.6276,1.6278,1.6261,1.6262,352800000.0
2009-01-14 17:52:00,1.62625,1.6263,1.6256,1.62585,315800000.0
2009-01-14 17:53:00,1.62575,1.62655,1.6256,1.62655,361800000.0
2009-01-14 17:54:00,1.62655,1.62655,1.6259,1.62615,240400000.0
2009-01-14 17:55:00,1.6261,1.62645,1.62575,1.6264,172000000.0
2009-01-14 17:56:00,1.6264,1.6268,1.62585,1.626,253800000.0
2009-01-14 17:57:00,1.6261,1.62645,1.6257,1.62635,219600000.0
2009-01-14 17:58:00,1.62635,1.6269,1.62575,1.6264,347600000.0
2009-01-14 17:59:00,1.6264,1.627,1.62585,1.62645,444400000.0
2009-01-14 18:00:00,1.62665,1.6295,1.62655,1.6285,323400000.0
2009-01-14 18:01:00,1.62855,1.6304,1.62845,1.6301,426000000.0
2009-01-14 18:02:00,1.63,1.63265,1.63,1.63215,377200000.0
2009-01-14 18:03:00,1.6324,1.6327,1.63185,1.63235,665800000.0
2009-01-14 18:04:00,1.63235,1.6325,1.63065,1.6309,729200000.0
2009-01-14 18:05:00,1.6309,1.6313,1.6302,1.63025,659600000.0
2009-01-14 18:06:00,1.63025,1.6307,1.62995,1.63055,473400000.0
2009-01-14 18:07:00,1.6306,1.63145,1.63055,1.6307,474000000.0
2009-01-14 18:08:00,1.6307,1.6311,1.6305,1.63055,310000000.0
2009-01-14 18:09:00,1.6307,1.63205,1.63065,1.6315,383200000.0
2009-01-14 18:10:00,1.63155,1.63155,1.6308,1.63095,216600000.0
2009-01-14 18:11:00,1.63095,1.631,1.6302,1.6308,432000000.0
2009-01-14 18:12:00,1.63075,1.63135,1.6306,1.631,428600000.0
2009-01-14 18:13:00,1.63085,1.6313,1.6305,1.6305,433800000.0
2009-01-14 18:14:00,1.63055,1.6306,1.62965,1.63025,468200000.0
2009-01-14 18:15:00,1.6302,1.63025,1.6292,1.6292,567000000.0
2009-01-14 18:16:00,1.62915,1.6293,1.62825,1.62865,497000000.0
2009-01-14 18:17:00,1.62855,1.62925,1.62845,1.6286,432200000.0
2009-01-14 18:18:00,1.6286,1.6288,1.62825,1.6285,316800000.0
2009-01-14 18:19:00,1.6285,1.6287,1.62755,1.6277,373600000.0
2009-01-14 18:20:00,1.6276,1.62905,1.6275,1.62905,685000000.0
2009-01-14 18:21:00,1.62905,1.62905,1.62835,1.62865,495800000.0
2009-01-14 18:22:00,1.62855,1.6291,1.6285,1.629,317200000.0
2009-01-14 18:23:00,1.6289,1.6295,1.62875,1.62925,210600000.0
2009-01-14 18:24:00,1.62925,1.6295,1.6288,1.6293,209400000.0
2009-01-14 18:25:00,1.6293,1.62945,1.6287,1.62925,524800000.0
2009-01-14 18:26:00,1.62925,1.62945,1.629,1.62935,312000000.0
2009-01-14 18:27:00,1.6293,1.6293,1.62855,1.6287,735400000.0
2009-01-14 18:28:00,1.62865,1.62965,1.62865,1.62935,361400000.0
2009-01-14 18:29:00,1.62925,1.62945,1.629,1.62945,350600000.0
2009-01-14 18:30:00,1.62945,1.62945,1.62885,1.62905,304600000.0
2009-01-14 18:31:00,1.62895,1.62955,1.6289,1.62955,342400000.0
2009-01-14 18:32:00,1.62955,1.6304,1.6295,1.6301,194600000.0
2009-01-14 18:33:00,1.6299,1.6303,1.62925,1.62925,175400000.0
2009-01-14 18:34:00,1.62925,1.63015,1.62915,1.62995,532600000.0
2009-01-14 18:35:00,1.62995,1.6306,1.62995,1.6306,285800000.0
2009-01-14 18:36:00,1.6308,1.63115,1.6303,1.6303,571600000.0
2009-01-14 18:37:00,1.6304,1.63065,1.62935,1.6297,644800000.0
2009-01-14 18:38:00,1.62975,1.6305,1.6294,1.62965,502200000.0
2009-01-14 18:39:00,1.62965,1.6304,1.62965,1.6297,320000000.0
2009-01-14 18:40:00,1.6297,1.6299,1.62935,1.62945,298600000.0
2009-01-14 18:41:00,1.62945,1.6297,1.6294,1.6297,356000000.0
2009-01-14 18:42:00,1.6297,1.6302,1.62945,1.62965,407600000.0
2009-01-14 18:43:00,1.62965,1.63005,1.6294,1.63,547400000.0
2009-01-14 18:44:00,1.63,1.6305,1.6293,1.6303,263200000.0
2009-01-14 18:45:00,1.6303,1.631,1.63005,1.63055,395200000.0
2009-01-14 18:46:00,1.6307,1.6317,1.63065,1.63155,470400000.0
2009-01-14 18:47:00,1.6315,1.6317,1.6311,1.6317,693400000.0
2009-01-14 18:48:00,1.6317,1.63275,1.6315,1.6315,385200000.0
2009-01-14 18:49:00,1.6315,1.63235,1.6315,1.63225,619800000.0
2009-01-14 18:50:00,1.63235,1.6334,1.6322,1.6325,392600000.0
2009-01-14 18:51:00,1.6325,1.6326,1.6316,1.6317,423400000.0
2009-01-14 18:52:00,1.63165,1.6317,1.63045,1.6315,410000000.0
2009-01-14 18:53:00,1.6315,1.63215,1.6313,1.63145,369400000.0
2009-01-14 18:54:00,1.63145,1.6323,1.6314,1.63175,291400000.0
2009-01-14 18:55:00,1.63135,1.6321,1.63135,1.63165,471800000.0
2009-01-14 18:56:00,1.63155,1.6322,1.63145,1.6322,241800000.0
2009-01-14 18:57:00,1.6321,1.63295,1.632,1.63285,444600000.0
2009-01-14 18:58:00,1.63285,1.6333,1.6328,1.63315,369400000.0
2009-01-14 18:59:00,1.63325,1.6337,1.63325,1.63355,302400000.0
2009-01-14 19:00:00,1.63365,1.6337,1.63305,1.6335,122000000.0
2009-01-14 19:01:00,1.6333,1.63345,1.6329,1.6332,113600000.0
2009-01-14 19:02:00,1.6332,1.63385,1.63315,1.6333,220000000.0
2009-01-14 19:03:00,1.63345,1.63345,1.63245,1.6329,191200001.0
2009-01-14 19:04:00,1.63295,1.63365,1.63295,1.633,147800000.0
2009-01-14 19:05:00,1.63315,1.63315,1.63175,1.63235,286800000.0
2009-01-14 19:06:00,1.63235,1.63265,1.6321,1.63225,215200000.0
2009-01-14 19:07:00,1.63225,1.6334,1.63215,1.6328,366800000.0
2009-01-14 19:08:00,1.633,1.633,1.6326,1.63275,143400000.0
2009-01-14 19:09:00,1.63275,1.63295,1.63225,1.6324,216200000.0
2009-01-14 19:10:00,1.6324,1.63255,1.63165,1.6323,379600000.0
2009-01-14 19:11:00,1.6323,1.63275,1.63215,1.63245,393000000.0
2009-01-14 19:12:00,1.63245,1.633,1.63215,1.633,129400000.0
2009-01-14 19:13:00,1.63315,1.63315,1.6326,1.63265,56000000.0
2009-01-14 19:14:00,1.63265,1.63265,1.63225,1.63225,177000000.0
2009-01-14 19:15:00,1.63225,1.6334,1.63225,1.6332,159200000.0
2009-01-14 19:16:00,1.63315,1.6337,1.6331,1.6337,80400000.0
2009-01-14 19:17:00,1.6336,1.6338,1.6329,1.63325,110200000.0
2009-01-14 19:18:00,1.6334,1.6338,1.63255,1.6332,143800000.0
2009-01-14 19:19:00,1.63315,1.63325,1.63315,1.6332,36800000.0
2009-01-14 19:20:00,1.63285,1.63285,1.63135,1.63165,266200000.0
2009-01-14 19:21:00,1.63165,1.63185,1.63075,1.6309,172000000.0
2009-01-14 19:22:00,1.63085,1.63115,1.6306,1.63085,265200000.0
2009-01-14 19:23:00,1.63065,1.63085,1.62995,1.63005,148600000.0
2009-01-14 19:24:00,1.63005,1.63025,1.6296,1.6296,112000000.0
2009-01-14 19:25:00,1.62985,1.63005,1.6287,1.62885,119000000.0
2009-01-14 19:26:00,1.62885,1.62895,1.62865,1.6287,78400000.0
2009-01-14 19:27:00,1.6288,1.62945,1.6286,1.629,185800000.0
2009-01-14 19:28:00,1.62905,1.62925,1.62845,1.62895,213600000.0
2009-01-14 19:29:00,1.62895,1.6298,1.62895,1.6298,152000000.0
2009-01-14 19:30:00,1.62975,1.63005,1.62905,1.62945,185400000.0
2009-01-14 19:31:00,1.62955,1.6307,1.62955,1.63065,210600000.0
2009-01-14 19:32:00,1.63065,1.6307,1.6299,1.6299,148000000.0
2009-01-14 19:33:00,1.63,1.63055,1.62995,1.63045,196800000.0
2009-01-14 19:34:00,1.63045,1.6305,1.6297,1.62975,195000000.0
2009-01-14 19:35:00,1.6297,1.6301,1.6297,1.62975,89600000.0
2009-01-14 19:36:00,1.6298,1.6302,1.62975,1.63005,81800000.0
2009-01-14 19:37:00,1.62995,1.6301,1.62985,1.6299,304200000.0
2009-01-14 19:38:00,1.62995,1.63025,1.62975,1.6299,357400000.0
2009-01-14 19:39:00,1.62985,1.63045,1.6297,1.6303,337200000.0
2009-01-14 19:40:00,1.6303,1.6309,1.63015,1.6309,275400000.0
2009-01-14 19:41:00,1.63085,1.63105,1.63055,1.6309,190600000.0
2009-01-14 19:42:00,1.6308,1.6318,1.63045,1.63085,326400000.0
2009-01-14 19:43:00,1.6309,1.63105,1.63055,1.63075,137600000.0
2009-01-14 19:44:00,1.63085,1.6312,1.63085,1.63095,63200000.0
2009-01-14 19:45:00,1.63095,1.631,1.6305,1.63095,168600000.0
2009-01-14 19:46:00,1.63095,1.6312,1.6308,1.63115,61400000.0
2009-01-14 19:47:00,1.6312,1.6324,1.63115,1.6324,407000000.0
2009-01-14 19:48:00,1.6324,1.6326,1.6323,1.63245,108800000.0
2009-01-14 19:49:00,1.6324,1.6325,1.6315,1.63185,179000000.0
2009-01-14 19:50:00,1.63185,1.63185,1.63105,1.63115,139600000.0
2009-01-14 19:51:00,1.6312,1.63135,1.63005,1.63035,315600000.0
2009-01-14 19:52:00,1.63035,1.63035,1.63,1.63005,252600000.0
2009-01-14 19:53:00,1.63005,1.63035,1.63005,1.63035,134800000.0
2009-01-14 19:54:00,1.63045,1.63075,1.63025,1.6305,291200000.0
2009-01-14 19:55:00,1.63045,1.6307,1.63,1.63005,372000000.0
2009-01-14 19:56:00,1.63,1.63045,1.6295,1.62955,562200000.0
2009-01-14 19:57:00,1.62945,1.6297,1.6289,1.62895,426800000.0
2009-01-14 19:58:00,1.629,1.629,1.6284,1.62865,352400000.0
2009-01-14 19:59:00,1.6286,1.62905,1.6283,1.6287,514800000.0
2009-01-14 20:00:00,1.6287,1.6294,1.62865,1.6293,265800000.0
2009-01-14 20:01:00,1.6293,1.62935,1.62895,1.62895,173600000.0
2009-01-14 20:02:00,1.62895,1.62915,1.62895,1.62905,14400000.0
2009-01-14 20:03:00,1.62905,1.62915,1.62885,1.629,111600000.0
2009-01-14 20:04:00,1.629,1.62975,1.6289,1.6297,179800000.0
2009-01-14 20:05:00,1.62965,1.62975,1.6294,1.6297,183000000.0
2009-01-14 20:06:00,1.62965,1.63085,1.6296,1.63085,212400000.0
2009-01-14 20:07:00,1.63085,1.6309,1.63065,1.6308,61000000.0
2009-01-14 20:08:00,1.63085,1.63085,1.63005,1.63025,303600000.0
2009-01-14 20:09:00,1.63025,1.63045,1.63,1.6303,283200000.0
2009-01-14 20:10:00,1.63035,1.6307,1.63005,1.63055,116600000.0
2009-01-14 20:11:00,1.6305,1.6308,1.6305,1.63065,98600000.0
2009-01-14 20:12:00,1.6307,1.6307,1.63005,1.63005,330400000.0
2009-01-14 20:13:00,1.6301,1.6304,1.63005,1.6304,472000000.0
2009-01-14 20:14:00,1.6304,1.6304,1.62985,1.62995,207600000.0
2009-01-14 20:15:00,1.63015,1.63045,1.62965,1.62985,412200000.0
2009-01-14 20:16:00,1.62985,1.62995,1.62935,1.6294,192200000.0
2009-01-14 20:17:00,1.6294,1.63055,1.6294,1.63015,229000000.0
2009-01-14 20:18:00,1.6301,1.6308,1.6298,1.6298,279000000.0
2009-01-14 20:19:00,1.62995,1.63055,1.62995,1.6303,291200000.0
2009-01-14 20:20:00,1.6303,1.63045,1.6302,1.63035,401800000.0
2009-01-14 20:21:00,1.63035,1.63185,1.63035,1.63185,312000000.0
2009-01-14 20:22:00,1.63185,1.63195,1.6316,1.63185,226600000.0
2009-01-14 20:23:00,1.6319,1.632,1.6311,1.6312,246200000.0
2009-01-14 20:24:00,1.6312,1.6318,1.6312,1.6317,245400000.0
2009-01-14 20:25:00,1.6316,1.632,1.63135,1.6315,328800000.0
2009-01-14 20:26:00,1.6317,1.6323,1.6317,1.6318,207600000.0
2009-01-14 20:27:00,1.6318,1.63205,1.63055,1.6308,263800000.0
2009-01-14 20:28:00,1.6308,1.63095,1.63025,1.6304,248400000.0
2009-01-14 20:29:00,1.6302,1.6312,1.6302,1.6309,352400000.0
2009-01-14 20:30:00,1.6308,1.6311,1.63075,1.631,96000000.0
2009-01-14 20:31:00,1.6308,1.63085,1.63,1.63045,172200000.0
2009-01-14 20:32:00,1.6304,1.6311,1.63025,1.63095,270000000.0
2009-01-14 20:33:00,1.6311,1.63175,1.6311,1.63135,260000000.0
2009-01-14 20:34:00,1.6314,1.63175,1.6312,1.6317,144600000.0
2009-01-14 20:35:00,1.63165,1.6319,1.6312,1.6319,127200000.0
2009-01-14 20:36:00,1.63195,1.63215,1.63125,1.63155,147000000.0
2009-01-14 20:37:00,1.63165,1.63185,1.6312,1.6313,233000000.0
2009-01-14 20:38:00,1.6313,1.63135,1.6307,1.6308,103000000.0
2009-01-14 20:39:00,1.6308,1.63135,1.6305,1.6305,109200000.0
2009-01-14 20:40:00,1.6304,1.6305,1.63,1.6304,454000000.0
2009-01-14 20:41:00,1.6304,1.63075,1.63,1.6305,115400000.0
2009-01-14 20:42:00,1.6305,1.63115,1.6304,1.63065,225000000.0
2009-01-14 20:43:00,1.63075,1.6311,1.6306,1.63065,304200000.0
2009-01-14 20:44:00,1.63075,1.63105,1.63045,1.63105,166800000.0
2009-01-14 20:45:00,1.63095,1.6315,1.6308,1.63135,177800000.0
2009-01-14 20:46:00,1.6313,1.63135,1.63095,1.6312,150600000.0
2009-01-14 20:47:00,1.63125,1.63175,1.63095,1.63125,170400000.0
2009-01-14 20:48:00,1.63125,1.6314,1.63045,1.63045,118600000.0
2009-01-14 20:49:00,1.63045,1.6309,1.63035,1.6306,172000000.0
2009-01-14 20:50:00,1.63055,1.6306,1.63015,1.6305,163600000.0
2009-01-14 20:51:00,1.6305,1.6305,1.6291,1.62945,124600000.0
2009-01-14 20:52:00,1.62945,1.62975,1.62905,1.6294,142400000.0
2009-01-14 20:53:00,1.6293,1.6294,1.6291,1.6293,164200000.0
2009-01-14 20:54:00,1.6295,1.6296,1.62945,1.6296,38400000.0
2009-01-14 20:55:00,1.62955,1.62985,1.6293,1.6298,101000000.0
2009-01-14 20:56:00,1.6298,1.62995,1.62975,1.62985,64600000.0
2009-01-14 20:57:00,1.6299,1.63,1.62965,1.62995,108400000.0
2009-01-14 20:58:00,1.6298,1.6298,1.62955,1.62975,61800000.0
2009-01-14 20:59:00,1.6296,1.6296,1.6289,1.6294,116600000.0
2009-01-14 21:00:00,1.62935,1.62975,1.6286,1.62875,127800000.0
2009-01-14 21:01:00,1.62875,1.6295,1.62875,1.6294,108400000.0
2009-01-14 21:02:00,1.6294,1.62945,1.629,1.6293,109600000.0
2009-01-14 21:03:00,1.6293,1.62945,1.629,1.6291,106800000.0
2009-01-14 21:04:00,1.6291,1.62955,1.6284,1.62955,539200000.0
2009-01-14 21:05:00,1.62955,1.6296,1.62915,1.62925,78200000.0
2009-01-14 21:06:00,1.62935,1.6294,1.6288,1.62895,120800000.0
2009-01-14 21:07:00,1.6288,1.62945,1.6288,1.62935,274400000.0
2009-01-14 21:08:00,1.62875,1.6294,1.6287,1.62885,360800000.0
2009-01-14 21:09:00,1.62885,1.629,1.6281,1.62825,407600000.0
2009-01-14 21:10:00,1.62825,1.62885,1.6282,1.6287,119600000.0
2009-01-14 21:11:00,1.6287,1.62945,1.6284,1.6284,161200000.0
2009-01-14 21:12:00,1.6284,1.62855,1.62785,1.6283,302400000.0
2009-01-14 21:13:00,1.62815,1.6289,1.62795,1.6288,451000000.0
2009-01-14 21:14:00,1.6288,1.62905,1.6284,1.62865,218600000.0
2009-01-14 21:15:00,1.6288,1.62885,1.6281,1.62825,240000000.0
2009-01-14 21:16:00,1.62825,1.62875,1.6281,1.62865,131000000.0
2009-01-14 21:17:00,1.62865,1.6289,1.62825,1.6289,201600000.0
2009-01-14 21:18:00,1.6289,1.62915,1.62805,1.62875,191600000.0
2009-01-14 21:19:00,1.62875,1.62915,1.6284,1.62875,415600000.0
2009-01-14 21:20:00,1.62865,1.6292,1.62845,1.6287,182800000.0
2009-01-14 21:21:00,1.6287,1.6292,1.6277,1.62865,418400000.0
2009-01-14 21:22:00,1.6287,1.6289,1.62815,1.62825,300400000.0
2009-01-14 21:23:00,1.62825,1.62825,1.6279,1.62815,175800000.0
2009-01-14 21:24:00,1.6282,1.6283,1.62775,1.6282,226000000.0
2009-01-14 21:25:00,1.62815,1.62815,1.6279,1.6281,65800000.0
2009-01-14 21:26:00,1.6281,1.6283,1.628,1.6282,91400000.0
2009-01-14 21:27:00,1.62815,1.62835,1.628,1.62835,78200000.0
2009-01-14 21:28:00,1.6285,1.6285,1.628,1.6282,10400000.0
2009-01-14 21:29:00,1.6282,1.6285,1.6275,1.6279,189800000.0
2009-01-14 21:30:00,1.6279,1.62845,1.62775,1.62835,181000000.0
2009-01-14 21:31:00,1.6285,1.6293,1.6285,1.629,124600000.0
2009-01-14 21:32:00,1.62895,1.6301,1.62895,1.62975,307800000.0
2009-01-14 21:33:00,1.6298,1.63005,1.6295,1.62965,218600000.0
2009-01-14 21:34:00,1.6297,1.6299,1.62905,1.62965,320000000.0
2009-01-14 21:35:00,1.62965,1.62985,1.6292,1.62985,134200000.0
2009-01-14 21:36:00,1.62985,1.63025,1.6297,1.6298,132600000.0
2009-01-14 21:37:00,1.6299,1.6307,1.6299,1.6304,309600000.0
2009-01-14 21:38:00,1.63045,1.63065,1.63,1.63035,296400000.0
2009-01-14 21:39:00,1.63035,1.63055,1.62965,1.6297,192400000.0
2009-01-14 21:40:00,1.6297,1.62995,1.6294,1.62955,274200000.0
2009-01-14 21:41:00,1.62955,1.6299,1.62915,1.62975,217400000.0
2009-01-14 21:42:00,1.62975,1.63,1.6291,1.62965,315200000.0
2009-01-14 21:43:00,1.62965,1.62965,1.6293,1.62945,108600000.0
2009-01-14 21:44:00,1.6294,1.63005,1.62915,1.6295,212600000.0
2009-01-14 21:45:00,1.62955,1.6296,1.62885,1.6289,110600000.0
2009-01-14 21:46:00,1.629,1.62945,1.62855,1.629,221400000.0
2009-01-14 21:47:00,1.62895,1.6294,1.62855,1.6294,212200000.0
2009-01-14 21:48:00,1.6294,1.63005,1.62935,1.62995,248400000.0
2009-01-14 21:49:00,1.63,1.6304,1.62995,1.6302,120400000.0
2009-01-14 21:50:00,1.6301,1.63015,1.6301,1.6301,45200000.0
2009-01-14 21:51:00,1.6302,1.63025,1.62995,1.6302,87600000.0
2009-01-14 21:52:00,1.6301,1.6302,1.62995,1.63,182000000.0
2009-01-14 21:53:00,1.63,1.6303,1.62985,1.6299,95400000.0
2009-01-14 21:54:00,1.6299,1.63005,1.6299,1.62995,54200000.0
2009-01-14 21:55:00,1.62985,1.6299,1.62935,1.62945,30600000.0
2009-01-14 21:56:00,1.62935,1.6298,1.6292,1.6298,209600000.0
2009-01-14 21:57:00,1.6298,1.6298,1.62955,1.62975,97200000.0
2009-01-14 21:58:00,1.6297,1.62985,1.6294,1.62945,45600000.0
2009-01-14 21:59:00,1.62945,1.62965,1.62885,1.6293,116000000.0
2009-01-14 22:00:00,1.6294,1.62985,1.62915,1.6294,219200000.0
2009-01-14 22:01:00,1.6294,1.6297,1.62905,1.6293,215000000.0
2009-01-14 22:02:00,1.6293,1.6293,1.62845,1.62845,261200000.0
2009-01-14 22:03:00,1.6285,1.62925,1.6285,1.629,105800000.0
2009-01-14 22:04:00,1.62895,1.6292,1.6282,1.6288,226400000.0
2009-01-14 22:05:00,1.62905,1.62975,1.6289,1.62915,123800000.0
2009-01-14 22:06:00,1.62915,1.62915,1.6278,1.6281,328000000.0
2009-01-14 22:07:00,1.6281,1.62835,1.6274,1.62745,306200000.0
2009-01-14 22:08:00,1.62745,1.6289,1.62745,1.62845,416000000.0
2009-01-14 22:09:00,1.62835,1.62845,1.62815,1.6284,193800000.0
2009-01-14 22:10:00,1.62835,1.62875,1.62825,1.62855,124000000.0
2009-01-14 22:11:00,1.62865,1.62925,1.6285,1.62915,157400000.0
2009-01-14 22:12:00,1.62915,1.62965,1.6287,1.62895,140000000.0
2009-01-14 22:13:00,1.6289,1.62895,1.6282,1.6282,289000000.0
2009-01-14 22:14:00,1.6282,1.62885,1.6282,1.6287,130800000.0
2009-01-14 22:15:00,1.62875,1.6288,1.62855,1.6288,224400000.0
2009-01-14 22:16:00,1.6288,1.62915,1.6283,1.629,397000000.0
2009-01-14 22:17:00,1.629,1.6291,1.62845,1.62875,157400000.0
2009-01-14 22:18:00,1.6286,1.629,1.62825,1.62845,184200000.0
2009-01-14 22:19:00,1.62835,1.6289,1.62835,1.6287,195800000.0
2009-01-14 22:20:00,1.6287,1.6289,1.6285,1.6286,252400000.0
2009-01-14 22:21:00,1.62865,1.62865,1.6286,1.6286,37600000.0
2009-01-14 22:22:00,1.6286,1.6286,1.6274,1.628,399000000.0
2009-01-14 22:23:00,1.62815,1.62845,1.628,1.6282,216800000.0
2009-01-14 22:24:00,1.6282,1.62855,1.62775,1.628,192200000.0
2009-01-14 22:25:00,1.628,1.62855,1.6279,1.6283,178200000.0
2009-01-14 22:26:00,1.62795,1.62905,1.62785,1.6285,278400000.0
2009-01-14 22:27:00,1.6285,1.629,1.62825,1.629,219800000.0
2009-01-14 22:28:00,1.62895,1.62905,1.628,1.6286,178400000.0
2009-01-14 22:29:00,1.62865,1.62925,1.6285,1.62885,84800000.0
2009-01-14 22:30:00,1.6288,1.62925,1.6287,1.6289,150400000.0
2009-01-14 22:31:00,1.6289,1.62905,1.62835,1.62875,146000000.0
2009-01-14 22:32:00,1.6287,1.6287,1.627,1.6272,199800000.0
2009-01-14 22:33:00,1.6274,1.62765,1.6274,1.6275,113600000.0
2009-01-14 22:34:00,1.62755,1.62775,1.62685,1.62735,72800000.0
2009-01-14 22:35:00,1.62735,1.6283,1.6273,1.6283,60000000.0
2009-01-14 22:36:00,1.62825,1.6284,1.6281,1.6282,147400000.0
2009-01-14 22:37:00,1.62815,1.6285,1.62725,1.6276,342200000.0
2009-01-14 22:38:00,1.62765,1.62765,1.6267,1.62695,136800000.0
2009-01-14 22:39:00,1.627,1.62775,1.627,1.62745,259400000.0
2009-01-14 22:40:00,1.62715,1.6273,1.6258,1.62595,170600000.0
2009-01-14 22:41:00,1.62595,1.6278,1.62595,1.6278,160000000.0
2009-01-14 22:42:00,1.62785,1.62785,1.62715,1.6275,234800000.0
2009-01-14 22:43:00,1.6274,1.62835,1.6269,1.62755,357600000.0
2009-01-14 22:44:00,1.62755,1.62875,1.6274,1.6284,152400000.0
2009-01-14 22:45:00,1.62855,1.6287,1.6283,1.6283,162200000.0
2009-01-14 22:46:00,1.6283,1.6286,1.62815,1.6283,163000000.0
2009-01-14 22:47:00,1.62845,1.6288,1.628,1.6285,285000000.0
2009-01-14 22:48:00,1.6285,1.6285,1.62765,1.6277,208800000.0
2009-01-14 22:49:00,1.6279,1.6286,1.6279,1.62835,100400000.0
2009-01-14 22:50:00,1.62835,1.6284,1.62755,1.62755,222800000.0
2009-01-14 22:51:00,1.62765,1.6278,1.62755,1.62775,106400000.0
2009-01-14 22:52:00,1.62775,1.62785,1.6277,1.62785,61800000.0
2009-01-14 22:53:00,1.6279,1.6282,1.6278,1.62815,95000000.0
2009-01-14 22:54:00,1.6281,1.6285,1.6277,1.62775,125600000.0
2009-01-14 22:55:00,1.62775,1.62825,1.6277,1.6278,202800000.0
2009-01-14 22:56:00,1.62785,1.6279,1.62755,1.62755,82800000.0
2009-01-14 22:57:00,1.6275,1.6278,1.62735,1.6278,80600000.0
2009-01-14 22:58:00,1.62775,1.62805,1.62755,1.6278,109000000.0
2009-01-14 22:59:00,1.62785,1.62785,1.6275,1.6276,48800000.0
2009-01-14 23:00:00,1.6276,1.62765,1.62755,1.62765,25800000.0
2009-01-14 23:01:00,1.62765,1.6277,1.62745,1.62755,176800000.0
2009-01-14 23:02:00,1.62755,1.6279,1.62735,1.6279,79400000.0
2009-01-14 23:03:00,1.62795,1.62795,1.6278,1.6278,54400000.0
2009-01-14 23:04:00,1.62785,1.62785,1.62785,1.62785,10400000.0
2009-01-14 23:05:00,1.628,1.62825,1.62775,1.62775,58600000.0
2009-01-14 23:06:00,1.62775,1.6278,1.62765,1.6278,81800000.0
2009-01-14 23:07:00,1.6278,1.6278,1.62745,1.62745,67200000.0
2009-01-14 23:08:00,1.62755,1.6276,1.6273,1.6275,137000000.0
2009-01-14 23:09:00,1.6275,1.6278,1.6274,1.6277,54000000.0
2009-01-14 23:10:00,1.6277,1.62775,1.6277,1.62775,30000000.0
2009-01-14 23:11:00,1.62775,1.62815,1.62775,1.6281,105600000.0
2009-01-14 23:12:00,1.6281,1.6281,1.62765,1.62765,103400000.0
2009-01-14 23:13:00,1.62785,1.62815,1.6276,1.6276,142800000.0
2009-01-14 23:14:00,1.62765,1.6287,1.62725,1.62825,231400000.0
2009-01-14 23:15:00,1.6283,1.6283,1.62765,1.62775,189400000.0
2009-01-14 23:16:00,1.62765,1.62785,1.6271,1.6271,109800000.0
2009-01-14 23:17:00,1.6273,1.62765,1.6273,1.62755,79400000.0
2009-01-14 23:18:00,1.62745,1.6279,1.62715,1.62715,80200000.0
2009-01-14 23:19:00,1.62725,1.62775,1.62725,1.6276,125400000.0
2009-01-14 23:20:00,1.6276,1.6277,1.62745,1.6276,77000000.0
2009-01-14 23:21:00,1.6276,1.6279,1.6276,1.6277,39200000.0
2009-01-14 23:22:00,1.6277,1.62805,1.6275,1.62795,78400000.0
2009-01-14 23:23:00,1.62795,1.6284,1.6278,1.62815,176200000.0
2009-01-14 23:24:00,1.62805,1.6285,1.62805,1.6283,121400000.0
2009-01-14 23:25:00,1.6283,1.62855,1.6283,1.62845,27400000.0
2009-01-14 23:26:00,1.62845,1.6287,1.62845,1.6287,14600000.0
2009-01-14 23:27:00,1.6287,1.6287,1.6267,1.627,145200000.0
2009-01-14 23:28:00,1.627,1.62805,1.62625,1.62795,224800000.0
2009-01-14 23:29:00,1.628,1.62835,1.6271,1.6282,244400000.0
2009-01-14 23:30:00,1.6282,1.62875,1.62735,1.62875,34000000.0
2009-01-14 23:31:00,1.62875,1.6292,1.6286,1.6288,214600000.0
2009-01-14 23:32:00,1.6288,1.629,1.6285,1.629,206200000.0
2009-01-14 23:33:00,1.6291,1.62915,1.6286,1.62885,49200000.0
2009-01-14 23:34:00,1.62885,1.62885,1.6288,1.62885,12800000.0
2009-01-14 23:35:00,1.62875,1.6289,1.6284,1.62885,72400000.0
2009-01-14 23:36:00,1.62885,1.629,1.6287,1.629,92600000.0
2009-01-14 23:37:00,1.6291,1.6292,1.6288,1.6292,104600000.0
2009-01-14 23:38:00,1.6292,1.63035,1.62885,1.6293,238400000.0
2009-01-14 23:39:00,1.62925,1.62935,1.62895,1.6293,92800000.0
2009-01-14 23:40:00,1.62935,1.63,1.62935,1.63,104400000.0
2009-01-14 23:41:00,1.63,1.6302,1.6298,1.63005,67400000.0
2009-01-14 23:42:00,1.63005,1.63005,1.6294,1.62995,231400000.0
2009-01-14 23:43:00,1.62995,1.6307,1.6298,1.63025,297600000.0
2009-01-14 23:44:00,1.63025,1.6305,1.63025,1.6304,39400000.0
2009-01-14 23:45:00,1.6304,1.6305,1.62985,1.63,241400000.0
2009-01-14 23:46:00,1.63,1.6305,1.62965,1.62995,163400000.0
2009-01-14 23:47:00,1.63005,1.6301,1.62955,1.62965,179400000.0
2009-01-14 23:48:00,1.62965,1.63025,1.6295,1.62965,263400000.0
2009-01-14 23:49:00,1.6298,1.6303,1.62895,1.6297,381000000.0
2009-01-14 23:50:00,1.62985,1.63045,1.62975,1.63045,274000000.0
2009-01-14 23:51:00,1.63045,1.63045,1.6297,1.6297,213800000.0
2009-01-14 23:52:00,1.62965,1.6302,1.62955,1.62955,237000000.0
2009-01-14 23:53:00,1.62955,1.62955,1.62875,1.6293,351000000.0
2009-01-14 23:54:00,1.6293,1.6302,1.6292,1.62975,183600000.0
2009-01-14 23:55:00,1.62975,1.62975,1.6296,1.6296,37000000.0
2009-01-14 23:56:00,1.6296,1.6298,1.6296,1.62965,79200000.0
2009-01-14 23:57:00,1.62965,1.6306,1.6296,1.6306,333000000.0
2009-01-14 23:58:00,1.6306,1.63065,1.63,1.63045,319800000.0
2009-01-14 23:59:00,1.63035,1.6304,1.6301,1.63025,58800000.0
2009-01-15 00:00:00,1.63025,1.63105,1.6299,1.6309,30000000.0
2009-01-15 00:01:00,1.6307,1.631,1.6306,1.6307,26000000.0
2009-01-15 00:02:00,1.63075,1.63085,1.63035,1.6305,7000000.0
2009-01-15 00:03:00,1.6307,1.6307,1.6301,1.6301,12000000.0
2009-01-15 00:04:00,1.63015,1.63015,1.6301,1.6301,2000000.0
2009-01-15 00:05:00,1.63,1.63065,1.63,1.6302,37200000.0
2009-01-15 00:06:00,1.6303,1.63035,1.62965,1.63015,18400000.0
2009-01-15 00:07:00,1.63045,1.6307,1.63015,1.6306,27000000.0
2009-01-15 00:08:00,1.63055,1.6309,1.63055,1.63075,10000000.0
2009-01-15 00:09:00,1.6309,1.6309,1.62985,1.6303,27000000.0
2009-01-15 00:10:00,1.6302,1.63065,1.6301,1.6305,58200000.0
2009-01-15 00:11:00,1.63015,1.6306,1.63015,1.6302,75000000.0
2009-01-15 00:12:00,1.6304,1.6307,1.63005,1.6304,105600000.0
2009-01-15 00:13:00,1.6304,1.63055,1.63015,1.63035,38400000.0
2009-01-15 00:14:00,1.63035,1.63035,1.63025,1.63025,16000000.0
2009-01-15 00:15:00,1.63025,1.6304,1.6301,1.63025,28800000.0
2009-01-15 00:16:00,1.63025,1.6304,1.63,1.63,24000000.0
2009-01-15 00:17:00,1.63015,1.63045,1.6301,1.6301,56000000.0
2009-01-15 00:18:00,1.63015,1.63015,1.63005,1.63005,22400000.0
2009-01-15 00:19:00,1.63005,1.63005,1.63005,1.63005,3200000.0
2009-01-15 00:20:00,1.6297,1.6297,1.6297,1.6297,1600000.0
2009-01-15 00:21:00,1.6298,1.62995,1.6298,1.62995,6400000.0
2009-01-15 00:22:00,1.62995,1.62995,1.62995,1.62995,1600000.0
2009-01-15 00:23:00,1.6301,1.6301,1.62935,1.62935,14400000.0
2009-01-15 00:24:00,1.6295,1.62985,1.62945,1.6297,21200000.0
2009-01-15 00:25:00,1.6298,1.6298,1.62875,1.6289,138600000.0
2009-01-15 00:26:00,1.62915,1.6297,1.6287,1.62935,75400000.0
2009-01-15 00:27:00,1.6294,1.63035,1.62935,1.63015,163000000.0
2009-01-15 00:28:00,1.6298,1.6302,1.6298,1.6302,15000000.0
2009-01-15 00:29:00,1.6301,1.6302,1.6298,1.6298,65600000.0
2009-01-15 00:30:00,1.6299,1.6299,1.62925,1.6297,41200000.0
2009-01-15 00:31:00,1.62975,1.62985,1.62975,1.62975,104400000.0
2009-01-15 00:32:00,1.62975,1.6299,1.62965,1.6299,69000000.0
2009-01-15 00:33:00,1.6299,1.6299,1.62985,1.6299,12200000.0
2009-01-15 00:34:00,1.6297,1.62993,1.62951,1.62963,23000000.0
2009-01-15 00:35:00,1.6299,1.6299,1.62985,1.62985,21200000.0
2009-01-15 00:36:00,1.6299,1.6299,1.6299,1.6299,3200000.0
2009-01-15 00:37:00,1.6299,1.6299,1.6299,1.6299,1600000.0
2009-01-15 00:38:00,1.6297,1.63012,1.62916,1.62934,114000000.0
2009-01-15 00:39:00,1.63,1.6301,1.63,1.6301,9600000.0
2009-01-15 00:40:00,1.63,1.6301,1.63,1.6301,9600000.0
2009-01-15 00:41:00,1.63005,1.63005,1.6293,1.6293,25000000.0
2009-01-15 00:42:00,1.6293,1.6293,1.6293,1.6293,3200000.0
2009-01-15 00:43:00,1.62945,1.6296,1.62945,1.6296,17600000.0
2009-01-15 00:44:00,1.62965,1.62965,1.62965,1.62965,8000000.0
2009-01-15 00:45:00,1.6295,1.6297,1.62935,1.62935,12800000.0
2009-01-15 00:46:00,1.63,1.63,1.63,1.63,1600000.0
2009-01-15 00:47:00,1.62966,1.63004,1.62961,1.6297,43200000.0
2009-01-15 00:48:00,1.62995,1.63,1.6299,1.6299,4800000.0
2009-01-15 00:49:00,1.6298,1.6302,1.6298,1.6302,14400000.0
2009-01-15 00:50:00,1.62954,1.6304,1.62954,1.6304,27200000.0
2009-01-15 00:51:00,1.6302,1.63045,1.6295,1.6295,38400000.0
2009-01-15 00:52:00,1.6296,1.63,1.6296,1.6299,40800000.0
2009-01-15 00:53:00,1.6299,1.63035,1.6299,1.6299,65600000.0
2009-01-15 00:54:00,1.6301,1.63065,1.6289,1.62895,123600000.0
2009-01-15 00:55:00,1.6291,1.63,1.6291,1.62975,49600000.0
2009-01-15 00:56:00,1.62985,1.6301,1.62975,1.6301,37000000.0
2009-01-15 00:57:00,1.63,1.63055,1.62995,1.62995,49600000.0
2009-01-15 00:58:00,1.62995,1.6307,1.62975,1.6306,51400000.0
2009-01-15 00:59:00,1.6302,1.63055,1.6302,1.6305,23400000.0
2009-01-15 01:00:00,1.6304,1.6307,1.6281,1.6286,264400000.0
2009-01-15 01:01:00,1.6286,1.6289,1.6286,1.6289,54400000.0
2009-01-15 01:02:00,1.629,1.629,1.629,1.629,12800000.0
2009-01-15 01:03:00,1.629,1.629,1.627,1.62785,127200000.0
2009-01-15 01:04:00,1.6278,1.6278,1.6278,1.6278,9600000.0
2009-01-15 01:05:00,1.6278,1.6279,1.62665,1.6279,51400000.0
2009-01-15 01:06:00,1.6279,1.6282,1.62705,1.6276,226000000.0
2009-01-15 01:07:00,1.6276,1.629,1.6276,1.62835,195200000.0
2009-01-15 01:08:00,1.62825,1.6283,1.62825,1.6283,11200000.0
2009-01-15 01:09:00,1.6284,1.6284,1.6284,1.6284,1600000.0
2009-01-15 01:10:00,1.6284,1.6285,1.6282,1.6283,105200000.0
2009-01-15 01:11:00,1.6283,1.6288,1.62825,1.62855,35200000.0
2009-01-15 01:12:00,1.62935,1.62935,1.6281,1.6283,71800000.0
2009-01-15 01:13:00,1.6293,1.6293,1.628,1.6283,117400001.0
2009-01-15 01:14:00,1.6283,1.6298,1.6282,1.6288,180600000.0
2009-01-15 01:15:00,1.6288,1.6291,1.62875,1.6288,20600000.0
2009-01-15 01:16:00,1.6288,1.62915,1.6287,1.629,32000000.0
2009-01-15 01:17:00,1.62885,1.6296,1.6286,1.6293,99000000.0
2009-01-15 01:18:00,1.6294,1.62965,1.6293,1.62955,69800000.0
2009-01-15 01:19:00,1.62955,1.62955,1.6293,1.62935,49600000.0
2009-01-15 01:20:00,1.62935,1.62935,1.62935,1.62935,1600000.0
2009-01-15 01:21:00,1.62935,1.62935,1.62935,1.62935,3200000.0
2009-01-15 01:22:00,1.62935,1.62955,1.62935,1.6295,30200000.0
2009-01-15 01:23:00,1.62955,1.62955,1.62945,1.62945,30400000.0
2009-01-15 01:24:00,1.62945,1.62945,1.6288,1.629,23800000.0
2009-01-15 01:25:00,1.62905,1.62905,1.629,1.62905,6400000.0
2009-01-15 01:26:00,1.62905,1.62905,1.62905,1.62905,19200000.0
2009-01-15 01:27:00,1.62905,1.62965,1.62905,1.6296,28800000.0
2009-01-15 01:28:00,1.62955,1.6299,1.62955,1.6297,16000000.0
2009-01-15 01:29:00,1.6298,1.63,1.62945,1.62945,27200000.0
2009-01-15 01:30:00,1.6297,1.6299,1.6292,1.6295,19400000.0
2009-01-15 01:31:00,1.6294,1.6294,1.62885,1.62885,27600000.0
2009-01-15 01:32:00,1.6289,1.62905,1.62745,1.6275,79600000.0
2009-01-15 01:33:00,1.62735,1.6276,1.62705,1.6275,415200000.0
2009-01-15 01:34:00,1.6275,1.6292,1.6274,1.6292,175600000.0
2009-01-15 01:35:00,1.6292,1.6296,1.6292,1.6294,67200000.0
2009-01-15 01:36:00,1.6294,1.6304,1.6294,1.6297,46800000.0
2009-01-15 01:37:00,1.6297,1.6301,1.6297,1.62995,16200000.0
2009-01-15 01:38:00,1.6299,1.6299,1.6299,1.6299,1600000.0
2009-01-15 01:39:00,1.62985,1.62985,1.62915,1.62925,28600000.0
2009-01-15 01:40:00,1.6293,1.6293,1.6292,1.6293,11600000.0
2009-01-15 01:41:00,1.6293,1.62955,1.6289,1.62905,53200000.0
2009-01-15 01:42:00,1.6289,1.63045,1.62865,1.63035,173200000.0
2009-01-15 01:43:00,1.63045,1.63045,1.62885,1.62905,115800000.0
2009-01-15 01:44:00,1.6291,1.62915,1.629,1.629,9400000.0
2009-01-15 01:45:00,1.629,1.6299,1.629,1.62975,57000000.0
2009-01-15 01:46:00,1.62975,1.63005,1.62975,1.6298,35000000.0
2009-01-15 01:47:00,1.6298,1.63025,1.6298,1.63025,29200000.0
2009-01-15 01:48:00,1.63025,1.6308,1.6285,1.62885,174200000.0
2009-01-15 01:49:00,1.62885,1.62895,1.62745,1.6283,115800000.0
2009-01-15 01:50:00,1.62835,1.62845,1.6265,1.62665,257000000.0
2009-01-15 01:51:00,1.6267,1.62795,1.62665,1.62795,186400000.0
2009-01-15 01:52:00,1.6279,1.6294,1.6269,1.62805,279400000.0
2009-01-15 01:53:00,1.6284,1.62885,1.6279,1.6279,139200000.0
2009-01-15 01:54:00,1.6279,1.6281,1.6279,1.628,73400000.0
2009-01-15 01:55:00,1.62795,1.6283,1.62755,1.62795,188200000.0
2009-01-15 01:56:00,1.62795,1.62875,1.6276,1.62765,123200000.0
2009-01-15 01:57:00,1.62785,1.62975,1.62785,1.62975,134000000.0
2009-01-15 01:58:00,1.62965,1.6297,1.62915,1.6294,160000000.0
2009-01-15 01:59:00,1.6294,1.6297,1.62925,1.62925,97200000.0
2009-01-15 02:00:00,1.6295,1.63035,1.62935,1.62975,93200000.0
2009-01-15 02:01:00,1.6295,1.6298,1.62875,1.6288,206600000.0
2009-01-15 02:02:00,1.6289,1.6297,1.6288,1.6296,326400000.0
2009-01-15 02:03:00,1.6294,1.6294,1.62915,1.62935,94400000.0
2009-01-15 02:04:00,1.6294,1.6296,1.62895,1.62905,102400000.0
2009-01-15 02:05:00,1.62905,1.6291,1.62825,1.6289,378200000.0
2009-01-15 02:06:00,1.6289,1.6292,1.6285,1.62875,361400000.0
2009-01-15 02:07:00,1.62875,1.6292,1.62875,1.6292,72000000.0
2009-01-15 02:08:00,1.6292,1.62945,1.6291,1.62935,49600000.0
2009-01-15 02:09:00,1.62935,1.62955,1.62895,1.62955,60800000.0
2009-01-15 02:10:00,1.6297,1.6299,1.6293,1.62975,79200000.0
2009-01-15 02:11:00,1.6297,1.6301,1.6297,1.6298,137600000.0
2009-01-15 02:12:00,1.6298,1.6298,1.6291,1.62925,75600000.0
2009-01-15 02:13:00,1.62925,1.6299,1.62885,1.62965,65800000.0
2009-01-15 02:14:00,1.62965,1.63,1.6286,1.62995,211200000.0
2009-01-15 02:15:00,1.63005,1.63005,1.62895,1.62935,289800000.0
2009-01-15 02:16:00,1.62945,1.62955,1.62885,1.62885,126800000.0
2009-01-15 02:17:00,1.62885,1.62885,1.6284,1.62845,54400000.0
2009-01-15 02:18:00,1.62845,1.62885,1.62815,1.6288,61000000.0
2009-01-15 02:19:00,1.6288,1.6289,1.6285,1.62855,257800000.0
2009-01-15 02:20:00,1.6285,1.63045,1.6285,1.63045,350200000.0
2009-01-15 02:21:00,1.6307,1.6307,1.62885,1.62965,332800000.0
2009-01-15 02:22:00,1.62965,1.63,1.6293,1.63,67200000.0
2009-01-15 02:23:00,1.63,1.63015,1.6298,1.63015,33600000.0
2009-01-15 02:24:00,1.63015,1.6308,1.6287,1.6291,538800001.0
2009-01-15 02:25:00,1.6291,1.62985,1.629,1.62985,219200000.0
2009-01-15 02:26:00,1.62985,1.63,1.6298,1.63,22400000.0
2009-01-15 02:27:00,1.63,1.63,1.62935,1.62975,42000000.0
2009-01-15 02:28:00,1.6297,1.62975,1.629,1.6293,86800000.0
2009-01-15 02:29:00,1.6293,1.62985,1.629,1.6293,72000000.0
2009-01-15 02:30:00,1.62895,1.6293,1.6287,1.6287,319400000.0
2009-01-15 02:31:00,1.62875,1.6288,1.6277,1.6277,243200000.0
2009-01-15 02:32:00,1.62755,1.62765,1.62685,1.62755,203200000.0
2009-01-15 02:33:00,1.6275,1.62765,1.6272,1.6273,318400000.0
2009-01-15 02:34:00,1.6273,1.6282,1.62695,1.6282,251200000.0
2009-01-15 02:35:00,1.6281,1.6284,1.6279,1.62805,115800000.0
2009-01-15 02:36:00,1.62805,1.6286,1.628,1.6281,99600000.0
2009-01-15 02:37:00,1.62815,1.62845,1.62805,1.62825,165200000.0
2009-01-15 02:38:00,1.62825,1.6283,1.628,1.628,93400000.0
2009-01-15 02:39:00,1.62805,1.6283,1.628,1.6283,52800000.0
2009-01-15 02:40:00,1.6283,1.6284,1.62815,1.6282,87000000.0
2009-01-15 02:41:00,1.6282,1.6284,1.6279,1.62795,82200000.0
2009-01-15 02:42:00,1.62795,1.62805,1.6279,1.62795,70400000.0
2009-01-15 02:43:00,1.6279,1.6284,1.6277,1.6283,150600000.0
2009-01-15 02:44:00,1.62835,1.62835,1.62765,1.62785,112000000.0
2009-01-15 02:45:00,1.6278,1.6282,1.62775,1.6282,75200000.0
2009-01-15 02:46:00,1.6281,1.62875,1.6281,1.6287,58600000.0
2009-01-15 02:47:00,1.62865,1.62885,1.62815,1.62815,67800000.0
2009-01-15 02:48:00,1.62815,1.6287,1.628,1.62855,97000000.0
2009-01-15 02:49:00,1.6287,1.6287,1.6282,1.6282,49600000.0
2009-01-15 02:50:00,1.6284,1.629,1.62825,1.6285,50600000.0
2009-01-15 02:51:00,1.6285,1.62875,1.6284,1.6285,41600000.0
2009-01-15 02:52:00,1.62865,1.6293,1.62865,1.62905,127400000.0
2009-01-15 02:53:00,1.62905,1.6293,1.62855,1.6292,88400000.0
2009-01-15 02:54:00,1.6293,1.6296,1.62895,1.6292,117000000.0
2009-01-15 02:55:00,1.62935,1.6298,1.62895,1.6295,105800000.0
2009-01-15 02:56:00,1.6296,1.62985,1.6284,1.62885,191400000.0
2009-01-15 02:57:00,1.62895,1.6298,1.62895,1.62925,161400000.0
2009-01-15 02:58:00,1.6292,1.6294,1.62855,1.6287,166200000.0
2009-01-15 02:59:00,1.6287,1.6294,1.6285,1.6289,148400000.0
2009-01-15 03:00:00,1.6289,1.6291,1.62855,1.6288,161000000.0
2009-01-15 03:01:00,1.6288,1.6292,1.627,1.62765,293000000.0
2009-01-15 03:02:00,1.62765,1.6279,1.627,1.6277,183700000.0
2009-01-15 03:03:00,1.6277,1.6277,1.6273,1.6277,177600000.0
2009-01-15 03:04:00,1.6277,1.6285,1.62755,1.6277,231400000.0
2009-01-15 03:05:00,1.6277,1.6277,1.6276,1.6277,98000000.0
2009-01-15 03:06:00,1.6277,1.6282,1.62745,1.6279,124400000.0
2009-01-15 03:07:00,1.6278,1.6283,1.62765,1.6283,69800000.0
2009-01-15 03:08:00,1.6283,1.6285,1.62785,1.6285,82000000.0
2009-01-15 03:09:00,1.62845,1.62855,1.62835,1.62835,52000000.0
2009-01-15 03:10:00,1.62845,1.62855,1.6284,1.6284,43200000.0
2009-01-15 03:11:00,1.6277,1.628,1.6277,1.628,38600000.0
2009-01-15 03:12:00,1.62805,1.62815,1.62765,1.6277,60800000.0
2009-01-15 03:13:00,1.6277,1.62785,1.62685,1.6277,180200000.0
2009-01-15 03:14:00,1.6277,1.62825,1.6276,1.6279,113000000.0
2009-01-15 03:15:00,1.6276,1.62835,1.6276,1.6281,237800000.0
2009-01-15 03:16:00,1.6281,1.62815,1.626,1.6266,200000000.0
2009-01-15 03:17:00,1.6276,1.6278,1.6276,1.6278,13000000.0
2009-01-15 03:18:00,1.6278,1.628,1.62625,1.62665,23000000.0
2009-01-15 03:19:00,1.62675,1.6273,1.62675,1.6272,14400000.0
2009-01-15 03:20:00,1.6272,1.6273,1.62695,1.62695,25600000.0
2009-01-15 03:21:00,1.6271,1.6272,1.62695,1.6271,35200000.0
2009-01-15 03:22:00,1.6271,1.6274,1.6271,1.6274,20800000.0
2009-01-15 03:23:00,1.62745,1.6279,1.6273,1.6273,50200000.0
2009-01-15 03:24:00,1.6273,1.6275,1.62695,1.62705,67200000.0
2009-01-15 03:25:00,1.62705,1.62705,1.6263,1.62655,70400000.0
2009-01-15 03:26:00,1.6266,1.6273,1.62605,1.6261,410800000.0
2009-01-15 03:27:00,1.6261,1.62645,1.62595,1.6263,251200000.0
2009-01-15 03:28:00,1.62615,1.6263,1.62565,1.62585,251400000.0
2009-01-15 03:29:00,1.62585,1.62605,1.62545,1.62555,51200000.0
2009-01-15 03:30:00,1.62555,1.6257,1.6254,1.6254,46400000.0
2009-01-15 03:31:00,1.6254,1.62625,1.6254,1.626,116800000.0
2009-01-15 03:32:00,1.62605,1.62615,1.62575,1.62595,89600000.0
2009-01-15 03:33:00,1.6262,1.62625,1.6246,1.6253,357600000.0
2009-01-15 03:34:00,1.6253,1.6261,1.6252,1.62605,232000000.0
2009-01-15 03:35:00,1.62605,1.6263,1.62535,1.62625,234000000.0
2009-01-15 03:36:00,1.62645,1.62645,1.6254,1.62555,284800000.0
2009-01-15 03:37:00,1.6257,1.6263,1.62545,1.6263,150400000.0
2009-01-15 03:38:00,1.6259,1.62625,1.6259,1.626,254400000.0
2009-01-15 03:39:00,1.6262,1.6274,1.6259,1.6267,274400000.0
2009-01-15 03:40:00,1.62665,1.62665,1.6261,1.6261,113600000.0
2009-01-15 03:41:00,1.6261,1.6262,1.62605,1.6262,49600000.0
2009-01-15 03:42:00,1.62655,1.6268,1.62655,1.6268,12800000.0
2009-01-15 03:43:00,1.6268,1.62695,1.62585,1.62665,44600000.0
2009-01-15 03:44:00,1.62665,1.6267,1.62665,1.6267,9600000.0
2009-01-15 03:45:00,1.6267,1.6269,1.6264,1.62675,40000000.0
2009-01-15 03:46:00,1.62685,1.62685,1.62545,1.62545,74000000.0
2009-01-15 03:47:00,1.6253,1.62565,1.62525,1.6255,115200000.0
2009-01-15 03:48:00,1.6255,1.62575,1.6252,1.6252,150400000.0
2009-01-15 03:49:00,1.6252,1.62615,1.62505,1.62515,233600000.0
2009-01-15 03:50:00,1.62535,1.62615,1.6253,1.62585,229400000.0
2009-01-15 03:51:00,1.62585,1.6261,1.6257,1.6261,39600000.0
2009-01-15 03:52:00,1.62625,1.6263,1.62585,1.62615,81400000.0
2009-01-15 03:53:00,1.62615,1.6263,1.6255,1.62575,49200000.0
2009-01-15 03:54:00,1.62575,1.62575,1.62535,1.62545,40400000.0
2009-01-15 03:55:00,1.62545,1.62545,1.62525,1.6253,30800000.0
2009-01-15 03:56:00,1.62535,1.6262,1.62535,1.6262,23800000.0
2009-01-15 03:57:00,1.6262,1.62655,1.62575,1.62585,28400000.0
2009-01-15 03:58:00,1.6257,1.62615,1.62565,1.62615,21000000.0
2009-01-15 03:59:00,1.62615,1.6263,1.62595,1.62615,29200000.0
2009-01-15 04:00:00,1.62615,1.62615,1.6257,1.6258,7000000.0
2009-01-15 04:01:00,1.6258,1.62635,1.62565,1.62595,29600000.0
2009-01-15 04:02:00,1.62585,1.62645,1.62575,1.62625,80800000.0
2009-01-15 04:03:00,1.6263,1.62655,1.62605,1.62655,69400000.0
2009-01-15 04:04:00,1.6266,1.6267,1.62605,1.62605,49000000.0
2009-01-15 04:05:00,1.6261,1.6262,1.626,1.6262,17200000.0
2009-01-15 04:06:00,1.62625,1.62725,1.62625,1.62695,57600000.0
2009-01-15 04:07:00,1.62705,1.6275,1.62705,1.6274,58200000.0
2009-01-15 04:08:00,1.6275,1.6275,1.62675,1.62705,24200000.0
2009-01-15 04:09:00,1.6271,1.6271,1.62685,1.62685,30400000.0
2009-01-15 04:10:00,1.62695,1.62695,1.62695,1.62695,4800000.0
2009-01-15 04:11:00,1.62695,1.62745,1.62695,1.62715,67400000.0
2009-01-15 04:12:00,1.6271,1.6271,1.6271,1.6271,1600000.0
2009-01-15 04:13:00,1.62715,1.62715,1.6271,1.6271,3200000.0
2009-01-15 04:14:00,1.62715,1.62715,1.62695,1.62695,33600000.0
2009-01-15 04:15:00,1.6269,1.6269,1.6257,1.6263,217400000.0
2009-01-15 04:16:00,1.62635,1.6264,1.6263,1.6264,6200000.0
2009-01-15 04:17:00,1.62635,1.62645,1.62635,1.62645,4200000.0
2009-01-15 04:18:00,1.6265,1.6276,1.62645,1.62735,54600000.0
2009-01-15 04:19:00,1.62725,1.62735,1.62655,1.6266,119400000.0
2009-01-15 04:20:00,1.6266,1.6266,1.6265,1.6266,82200000.0
2009-01-15 04:21:00,1.6265,1.6266,1.6265,1.6266,49600000.0
2009-01-15 04:22:00,1.6265,1.6266,1.6265,1.6265,66400000.0
2009-01-15 04:23:00,1.6266,1.627,1.6266,1.627,11200000.0
2009-01-15 04:24:00,1.62715,1.62715,1.62715,1.62715,3200000.0
2009-01-15 04:25:00,1.6272,1.6272,1.6272,1.6272,1600000.0
2009-01-15 04:26:00,1.62735,1.6276,1.6264,1.6276,35000000.0
2009-01-15 04:27:00,1.62755,1.6283,1.62715,1.6283,142600000.0
2009-01-15 04:28:00,1.62835,1.62885,1.6279,1.6279,106200000.0
2009-01-15 04:29:00,1.62795,1.6282,1.6278,1.6282,45800000.0
2009-01-15 04:30:00,1.62815,1.6292,1.62815,1.62895,122600000.0
2009-01-15 04:31:00,1.62905,1.62945,1.62885,1.6294,174400000.0
2009-01-15 04:32:00,1.6294,1.6294,1.62885,1.629,69000000.0
2009-01-15 04:33:00,1.629,1.6295,1.62885,1.62915,117400000.0
2009-01-15 04:34:00,1.62915,1.6304,1.62915,1.62995,106200000.0
2009-01-15 04:35:00,1.62995,1.62995,1.62955,1.62995,63200000.0
2009-01-15 04:36:00,1.62995,1.6301,1.62945,1.6295,138400000.0
2009-01-15 04:37:00,1.62945,1.6303,1.6294,1.6299,113600000.0
2009-01-15 04:38:00,1.6299,1.6299,1.62915,1.62975,118400000.0
2009-01-15 04:39:00,1.62975,1.62975,1.62885,1.6289,67800000.0
2009-01-15 04:40:00,1.62895,1.6295,1.62845,1.6285,270200000.0
2009-01-15 04:41:00,1.6284,1.62875,1.62815,1.62845,416400000.0
2009-01-15 04:42:00,1.62855,1.6286,1.62795,1.62795,103800000.0
2009-01-15 04:43:00,1.62795,1.62825,1.62755,1.6278,77400000.0
2009-01-15 04:44:00,1.62775,1.6281,1.6277,1.6277,88200000.0
2009-01-15 04:45:00,1.6277,1.6279,1.6275,1.62755,75200000.0
2009-01-15 04:46:00,1.62755,1.6287,1.62755,1.6285,124800000.0
2009-01-15 04:47:00,1.6285,1.62895,1.6285,1.6288,98400000.0
2009-01-15 04:48:00,1.6288,1.6289,1.6286,1.6287,69600000.0
2009-01-15 04:49:00,1.6286,1.6287,1.62825,1.62825,88600000.0
2009-01-15 04:50:00,1.62825,1.62835,1.6282,1.62825,80600000.0
2009-01-15 04:51:00,1.62825,1.62855,1.62815,1.62845,76800000.0
2009-01-15 04:52:00,1.6284,1.62845,1.6283,1.6284,13000000.0
2009-01-15 04:53:00,1.62835,1.6284,1.62815,1.62815,11000000.0
2009-01-15 04:54:00,1.628,1.62835,1.6279,1.62835,62400000.0
2009-01-15 04:55:00,1.6283,1.62915,1.6282,1.62885,67000000.0
2009-01-15 04:56:00,1.62885,1.62885,1.6288,1.62885,22400000.0
2009-01-15 04:57:00,1.62885,1.629,1.6288,1.62895,73200000.0
2009-01-15 04:58:00,1.62895,1.6294,1.62845,1.62855,153200000.0
2009-01-15 04:59:00,1.62855,1.6291,1.62855,1.6287,68200000.0
2009-01-15 05:00:00,1.6287,1.6293,1.6282,1.62915,183800000.0
2009-01-15 05:01:00,1.62915,1.62915,1.62765,1.6289,151200000.0
2009-01-15 05:02:00,1.6289,1.6291,1.62855,1.629,54800000.0
2009-01-15 05:03:00,1.629,1.62935,1.6289,1.62935,40600000.0
2009-01-15 05:04:00,1.62925,1.6297,1.6291,1.62925,51400000.0
2009-01-15 05:05:00,1.62915,1.6296,1.62915,1.6293,58800000.0
2009-01-15 05:06:00,1.6294,1.63005,1.6292,1.62995,104000000.0
2009-01-15 05:07:00,1.63,1.6302,1.6298,1.63,119400000.0
2009-01-15 05:08:00,1.62995,1.62995,1.62945,1.62955,83400000.0
2009-01-15 05:09:00,1.62955,1.62955,1.6295,1.6295,14400000.0
2009-01-15 05:10:00,1.6294,1.62945,1.6286,1.6286,122200000.0
2009-01-15 05:11:00,1.62855,1.6289,1.6283,1.62855,61400000.0
2009-01-15 05:12:00,1.62845,1.62845,1.6281,1.62815,63000000.0
2009-01-15 05:13:00,1.6281,1.6294,1.6281,1.6292,44400000.0
2009-01-15 05:14:00,1.62925,1.62945,1.62915,1.62915,20000000.0
2009-01-15 05:15:00,1.62925,1.62925,1.6292,1.62925,9600000.0
2009-01-15 05:16:00,1.62925,1.6295,1.62925,1.62945,70400000.0
2009-01-15 05:17:00,1.62945,1.62955,1.62945,1.62945,22000000.0
2009-01-15 05:18:00,1.6295,1.6297,1.62945,1.6297,20400000.0
2009-01-15 05:19:00,1.62965,1.62965,1.62965,1.62965,8000000.0
2009-01-15 05:20:00,1.62965,1.63,1.62955,1.63,36800000.0
2009-01-15 05:21:00,1.62995,1.63005,1.6295,1.62955,83200000.0
2009-01-15 05:22:00,1.6298,1.6298,1.6297,1.6297,11200000.0
2009-01-15 05:23:00,1.62985,1.63025,1.6298,1.63,36800000.0
2009-01-15 05:24:00,1.62995,1.62995,1.62925,1.62955,15000000.0
2009-01-15 05:25:00,1.62896,1.62932,1.62894,1.62901,136600000.0
2009-01-15 05:26:00,1.62975,1.62985,1.62945,1.62985,32400000.0
2009-01-15 05:27:00,1.62975,1.62985,1.6294,1.6296,35200000.0
2009-01-15 05:28:00,1.6296,1.62985,1.62925,1.6296,65400000.0
2009-01-15 05:29:00,1.62945,1.6297,1.62835,1.62835,126000000.0
2009-01-15 05:30:00,1.62835,1.6291,1.6282,1.6289,73000000.0
2009-01-15 05:31:00,1.62895,1.6291,1.62865,1.6291,50600000.0
2009-01-15 05:32:00,1.62915,1.62965,1.62895,1.62935,58400000.0
2009-01-15 05:33:00,1.6294,1.6298,1.6294,1.62975,40000000.0
2009-01-15 05:34:00,1.62975,1.6299,1.6292,1.6295,36000000.0
2009-01-15 05:35:00,1.6295,1.6299,1.6292,1.6299,46600000.0
2009-01-15 05:36:00,1.63,1.63,1.62965,1.6297,52800000.0
2009-01-15 05:37:00,1.6297,1.6297,1.62895,1.6291,15800000.0
2009-01-15 05:38:00,1.6291,1.6291,1.6289,1.6291,13800000.0
2009-01-15 05:39:00,1.6291,1.6291,1.62825,1.6284,80400000.0
2009-01-15 05:40:00,1.6284,1.6286,1.628,1.6284,18000000.0
2009-01-15 05:41:00,1.628,1.628,1.628,1.628,1600000.0
2009-01-15 05:42:00,1.6283,1.62855,1.62825,1.6284,12000000.0
2009-01-15 05:43:00,1.62835,1.62855,1.6282,1.6284,13400000.0
2009-01-15 05:44:00,1.6284,1.62855,1.62835,1.6285,17000000.0
2009-01-15 05:45:00,1.6285,1.6285,1.6282,1.62825,20600000.0
2009-01-15 05:46:00,1.62825,1.6286,1.6281,1.62845,51400000.0
2009-01-15 05:47:00,1.6286,1.6286,1.6286,1.6286,1600000.0
2009-01-15 05:48:00,1.62845,1.6287,1.62845,1.6286,14400000.0
2009-01-15 05:49:00,1.6286,1.6288,1.6283,1.6284,35600000.0
2009-01-15 05:50:00,1.6284,1.62885,1.6283,1.6288,114000000.0
2009-01-15 05:51:00,1.6287,1.6287,1.628,1.6281,211200000.0
2009-01-15 05:52:00,1.62815,1.62875,1.6281,1.6285,40200000.0
2009-01-15 05:53:00,1.62855,1.62885,1.62815,1.62875,63800000.0
2009-01-15 05:54:00,1.6288,1.6295,1.6288,1.6292,83200000.0
2009-01-15 05:55:00,1.6293,1.63025,1.62925,1.63,81200000.0
2009-01-15 05:56:00,1.62965,1.62995,1.62935,1.62955,88200000.0
2009-01-15 05:57:00,1.62955,1.62965,1.62945,1.6296,34000000.0
2009-01-15 05:58:00,1.62965,1.63035,1.62955,1.63025,44200000.0
2009-01-15 05:59:00,1.63025,1.6303,1.6294,1.6299,109800000.0
2009-01-15 06:00:00,1.6299,1.63025,1.62945,1.6302,94600000.0
2009-01-15 06:01:00,1.62965,1.63015,1.62955,1.6301,75800000.0
2009-01-15 06:02:00,1.63015,1.6303,1.63015,1.6303,19600000.0
2009-01-15 06:03:00,1.6301,1.6301,1.62925,1.62935,116200000.0
2009-01-15 06:04:00,1.62945,1.6298,1.6293,1.62935,110000000.0
2009-01-15 06:05:00,1.6294,1.6296,1.62935,1.6296,17200000.0
2009-01-15 06:06:00,1.62985,1.63015,1.6293,1.6295,56800000.0
2009-01-15 06:07:00,1.6295,1.62975,1.6295,1.62975,22600000.0
2009-01-15 06:08:00,1.62975,1.6298,1.62885,1.629,53800000.0
2009-01-15 06:09:00,1.629,1.629,1.62865,1.6288,24000000.0
2009-01-15 06:10:00,1.6288,1.6288,1.62865,1.62865,16400000.0
2009-01-15 06:11:00,1.62875,1.62875,1.62875,1.62875,3200000.0
2009-01-15 06:12:00,1.6288,1.6291,1.62875,1.6289,41400000.0
2009-01-15 06:13:00,1.62895,1.6293,1.62895,1.6293,9000000.0
2009-01-15 06:14:00,1.62945,1.6296,1.62945,1.6295,8200000.0
2009-01-15 06:15:00,1.6297,1.6298,1.6297,1.6297,17600000.0
2009-01-15 06:16:00,1.6297,1.6299,1.6297,1.6298,35800000.0
2009-01-15 06:17:00,1.6298,1.62995,1.6298,1.6298,19600000.0
2009-01-15 06:18:00,1.62985,1.62995,1.62985,1.62995,16000000.0
2009-01-15 06:19:00,1.63,1.63015,1.62975,1.63015,21000000.0
2009-01-15 06:20:00,1.6298,1.6299,1.6297,1.6299,12800000.0
2009-01-15 06:21:00,1.6299,1.6299,1.62915,1.62915,20200000.0
2009-01-15 06:22:00,1.6292,1.6292,1.6292,1.6292,1600000.0
2009-01-15 06:23:00,1.6291,1.62925,1.62895,1.62925,42600000.0
2009-01-15 06:24:00,1.62925,1.62925,1.62915,1.62925,14200000.0
2009-01-15 06:25:00,1.6292,1.62945,1.62905,1.62915,13800000.0
2009-01-15 06:26:00,1.62915,1.6294,1.62905,1.6293,24400000.0
2009-01-15 06:27:00,1.62925,1.6293,1.62905,1.6293,7800000.0
2009-01-15 06:28:00,1.6293,1.6293,1.62855,1.6288,72000000.0
2009-01-15 06:29:00,1.6288,1.6288,1.62845,1.6287,29400000.0
2009-01-15 06:30:00,1.6288,1.6288,1.6287,1.6288,17000000.0
2009-01-15 06:31:00,1.62855,1.62855,1.62855,1.62855,1600000.0
2009-01-15 06:32:00,1.62855,1.62955,1.62855,1.62955,44600000.0
2009-01-15 06:33:00,1.62965,1.62965,1.62805,1.6282,162400000.0
2009-01-15 06:34:00,1.62825,1.6286,1.6282,1.62855,39200000.0
2009-01-15 06:35:00,1.62865,1.62875,1.6284,1.6287,23000000.0
2009-01-15 06:36:00,1.62875,1.6288,1.6287,1.6287,9000000.0
2009-01-15 06:37:00,1.6287,1.6288,1.62845,1.6286,71600000.0
2009-01-15 06:38:00,1.62855,1.62895,1.6285,1.6288,36000000.0
2009-01-15 06:39:00,1.6288,1.62925,1.6287,1.6292,58800000.0
2009-01-15 06:40:00,1.6292,1.62925,1.6288,1.62905,54800000.0
2009-01-15 06:41:00,1.62905,1.62925,1.629,1.62925,9800000.0
2009-01-15 06:42:00,1.6291,1.6291,1.6286,1.6287,45000000.0
2009-01-15 06:43:00,1.6287,1.6287,1.62855,1.6286,20800000.0
2009-01-15 06:44:00,1.6286,1.6286,1.62855,1.62855,36400000.0
2009-01-15 06:45:00,1.62855,1.6286,1.62775,1.6278,81800000.0
2009-01-15 06:46:00,1.62775,1.6284,1.62775,1.62825,47400000.0
2009-01-15 06:47:00,1.6283,1.62845,1.6281,1.6284,63800000.0
2009-01-15 06:48:00,1.62855,1.6289,1.62855,1.6289,26200000.0
2009-01-15 06:49:00,1.62885,1.6292,1.62865,1.62895,110600000.0
2009-01-15 06:50:00,1.6289,1.62925,1.6284,1.6285,90600000.0
2009-01-15 06:51:00,1.6285,1.6285,1.62835,1.62835,6400000.0
2009-01-15 06:52:00,1.62835,1.62905,1.62835,1.62845,59600000.0
2009-01-15 06:53:00,1.62855,1.62855,1.6284,1.6284,22000000.0
2009-01-15 06:54:00,1.6284,1.6284,1.62835,1.62835,15400000.0
2009-01-15 06:55:00,1.6284,1.62875,1.6283,1.62845,57600000.0
2009-01-15 06:56:00,1.6284,1.62855,1.62805,1.62805,41600000.0
2009-01-15 06:57:00,1.6281,1.6289,1.62795,1.6289,69400000.0
2009-01-15 06:58:00,1.62895,1.62905,1.6288,1.6288,39000000.0
2009-01-15 06:59:00,1.62885,1.6289,1.62865,1.62875,22800000.0
2009-01-15 07:00:00,1.62875,1.629,1.62865,1.62885,29200000.0
2009-01-15 07:01:00,1.6289,1.6291,1.62865,1.62885,52800000.0
2009-01-15 07:02:00,1.6288,1.6291,1.62875,1.629,42000000.0
2009-01-15 07:03:00,1.629,1.6292,1.629,1.6292,11200000.0
2009-01-15 07:04:00,1.6289,1.6292,1.6289,1.62915,44000000.0
2009-01-15 07:05:00,1.629,1.62915,1.6287,1.6287,52200000.0
2009-01-15 07:06:00,1.6287,1.62885,1.62865,1.62885,26200000.0
2009-01-15 07:07:00,1.62895,1.62905,1.62895,1.62905,13200000.0
2009-01-15 07:08:00,1.62895,1.62905,1.62895,1.629,6600000.0
2009-01-15 07:09:00,1.6289,1.6289,1.62835,1.6285,9600000.0
2009-01-15 07:10:00,1.62835,1.6286,1.62835,1.6286,4800000.0
2009-01-15 07:11:00,1.6285,1.6288,1.6282,1.62845,23400000.0
2009-01-15 07:12:00,1.62845,1.6285,1.6281,1.6281,88600000.0
2009-01-15 07:13:00,1.6282,1.62835,1.6282,1.62825,14400000.0
2009-01-15 07:14:00,1.62825,1.62825,1.62815,1.62815,8000000.0
2009-01-15 07:15:00,1.6282,1.62825,1.62815,1.62825,12800000.0
2009-01-15 07:16:00,1.6282,1.62835,1.6282,1.6283,32000000.0
2009-01-15 07:17:00,1.62825,1.62825,1.6282,1.6282,27200000.0
2009-01-15 07:18:00,1.6282,1.62845,1.6282,1.62845,6400000.0
2009-01-15 07:19:00,1.6281,1.62825,1.6281,1.62825,9600000.0
2009-01-15 07:20:00,1.6282,1.62825,1.6282,1.6282,28800000.0
2009-01-15 07:21:00,1.62825,1.62835,1.6282,1.62835,9600000.0
2009-01-15 07:22:00,1.6279,1.62835,1.6279,1.62835,12800000.0
2009-01-15 07:23:00,1.6284,1.6284,1.6278,1.62805,36000000.0
2009-01-15 07:24:00,1.62775,1.62825,1.6276,1.62775,67600000.0
2009-01-15 07:25:00,1.62795,1.62795,1.6276,1.6277,101199998.0
2009-01-15 07:26:00,1.6277,1.62795,1.6276,1.62795,66000000.0
2009-01-15 07:27:00,1.62805,1.62805,1.6276,1.62805,23400000.0
2009-01-15 07:28:00,1.62815,1.6284,1.62815,1.6284,32800000.0
2009-01-15 07:29:00,1.62845,1.62875,1.6283,1.6283,17600000.0
2009-01-15 07:30:00,1.62845,1.6286,1.6284,1.62845,25800000.0
2009-01-15 07:31:00,1.62845,1.62855,1.62845,1.62855,22400000.0
2009-01-15 07:32:00,1.62855,1.62855,1.62795,1.62815,100000000.0
2009-01-15 07:33:00,1.62815,1.6287,1.62815,1.6287,19200000.0
2009-01-15 07:34:00,1.6287,1.6287,1.62865,1.62865,8000000.0
2009-01-15 07:35:00,1.6282,1.62915,1.6278,1.6284,154600000.0
2009-01-15 07:36:00,1.62845,1.62845,1.6277,1.62835,48800000.0
2009-01-15 07:37:00,1.6284,1.6284,1.6282,1.6282,22000000.0
2009-01-15 07:38:00,1.6282,1.6286,1.62805,1.6286,42200000.0
2009-01-15 07:39:00,1.6287,1.6288,1.6282,1.62855,83200000.0
2009-01-15 07:40:00,1.62855,1.62865,1.6279,1.6284,77000000.0
2009-01-15 07:41:00,1.6285,1.6285,1.62795,1.62835,54400000.0
2009-01-15 07:42:00,1.62835,1.6285,1.6282,1.6282,46600000.0
2009-01-15 07:43:00,1.6283,1.62855,1.62815,1.6282,27400000.0
2009-01-15 07:44:00,1.6282,1.6287,1.6278,1.6287,86400000.0
2009-01-15 07:45:00,1.6287,1.62925,1.6287,1.6292,38400000.0
2009-01-15 07:46:00,1.62915,1.6296,1.6288,1.6291,142400000.0
2009-01-15 07:47:00,1.6295,1.6295,1.62885,1.6295,48800000.0
2009-01-15 07:48:00,1.62945,1.6297,1.62885,1.6292,98400000.0
2009-01-15 07:49:00,1.6292,1.6296,1.62855,1.62905,51400000.0
2009-01-15 07:50:00,1.62915,1.62925,1.6288,1.6292,44000000.0
2009-01-15 07:51:00,1.6292,1.6297,1.62905,1.62905,53800000.0
2009-01-15 07:52:00,1.62925,1.62935,1.62905,1.6291,24800000.0
2009-01-15 07:53:00,1.6291,1.62925,1.6289,1.6291,33400000.0
2009-01-15 07:54:00,1.62915,1.6293,1.62875,1.62905,64000000.0
2009-01-15 07:55:00,1.629,1.6293,1.62875,1.62875,16600000.0
2009-01-15 07:56:00,1.62865,1.629,1.62865,1.629,71400000.0
2009-01-15 07:57:00,1.62895,1.62895,1.62885,1.6289,13600000.0
2009-01-15 07:58:00,1.6288,1.6289,1.6288,1.62885,29600000.0
2009-01-15 07:59:00,1.6289,1.6297,1.6287,1.62955,30400000.0
2009-01-15 08:00:00,1.62955,1.62955,1.6291,1.6291,78800000.0
2009-01-15 08:01:00,1.6291,1.62915,1.62885,1.62915,53600000.0
2009-01-15 08:02:00,1.62915,1.6293,1.6291,1.6293,21400000.0
2009-01-15 08:03:00,1.6293,1.6293,1.6289,1.629,16200000.0
2009-01-15 08:04:00,1.6289,1.6289,1.62865,1.62875,14600000.0
2009-01-15 08:05:00,1.6287,1.6293,1.6283,1.6289,59600000.0
2009-01-15 08:06:00,1.62915,1.63025,1.629,1.6301,113800000.0
2009-01-15 08:07:00,1.63025,1.63035,1.62995,1.6301,60200000.0
2009-01-15 08:08:00,1.6301,1.63045,1.6299,1.63045,56400000.0
2009-01-15 08:09:00,1.6304,1.63055,1.6297,1.6297,55800000.0
2009-01-15 08:10:00,1.6298,1.6305,1.62935,1.6305,55800000.0
2009-01-15 08:11:00,1.6305,1.6311,1.63035,1.6311,37600000.0
2009-01-15 08:12:00,1.63105,1.63105,1.63065,1.6308,30800000.0
2009-01-15 08:13:00,1.63085,1.631,1.6297,1.6303,125000000.0
2009-01-15 08:14:00,1.6302,1.6303,1.62985,1.62995,68600000.0
2009-01-15 08:15:00,1.63,1.63045,1.63,1.63045,27200000.0
2009-01-15 08:16:00,1.6305,1.6309,1.6304,1.6308,36200000.0
2009-01-15 08:17:00,1.63045,1.63075,1.63005,1.63005,48600000.0
2009-01-15 08:18:00,1.63015,1.63065,1.63015,1.6303,88200000.0
2009-01-15 08:19:00,1.6304,1.63225,1.6304,1.63215,178800000.0
2009-01-15 08:20:00,1.6321,1.6323,1.63125,1.6313,134200000.0
2009-01-15 08:21:00,1.6313,1.63135,1.6304,1.631,59000000.0
2009-01-15 08:22:00,1.631,1.6318,1.63025,1.6309,82600000.0
2009-01-15 08:23:00,1.63095,1.63135,1.63055,1.63075,42400000.0
2009-01-15 08:24:00,1.6307,1.6309,1.6304,1.6305,85200000.0
2009-01-15 08:25:00,1.6305,1.6312,1.6305,1.6307,37400000.0
2009-01-15 08:26:00,1.63075,1.6308,1.6306,1.6308,43600000.0
2009-01-15 08:27:00,1.63075,1.63165,1.63075,1.631,100200000.0
2009-01-15 08:28:00,1.63105,1.63125,1.6298,1.62985,62400000.0
2009-01-15 08:29:00,1.6298,1.6304,1.6298,1.6301,99000000.0
2009-01-15 08:30:00,1.6301,1.6303,1.63005,1.6301,25000000.0
2009-01-15 08:31:00,1.6302,1.6305,1.62985,1.6303,56600000.0
2009-01-15 08:32:00,1.63025,1.63055,1.63025,1.63045,31000000.0
2009-01-15 08:33:00,1.6307,1.63075,1.6294,1.62965,108200000.0
2009-01-15 08:34:00,1.62975,1.63005,1.62925,1.62985,35400000.0
2009-01-15 08:35:00,1.62995,1.6304,1.62995,1.6304,38800000.0
2009-01-15 08:36:00,1.6304,1.63115,1.63035,1.6309,99600000.0
2009-01-15 08:37:00,1.6309,1.6313,1.6308,1.6313,63000000.0
2009-01-15 08:38:00,1.63135,1.63135,1.6311,1.6313,61600000.0
2009-01-15 08:39:00,1.6313,1.63175,1.63105,1.63175,81800000.0
2009-01-15 08:40:00,1.63205,1.63225,1.63205,1.63225,24000000.0
2009-01-15 08:41:00,1.63215,1.6328,1.6321,1.63245,90400000.0
2009-01-15 08:42:00,1.63245,1.6325,1.6318,1.6323,106800000.0
2009-01-15 08:43:00,1.6323,1.6328,1.63215,1.63275,99600000.0
2009-01-15 08:44:00,1.63285,1.63305,1.63225,1.6325,92800000.0
2009-01-15 08:45:00,1.63245,1.6329,1.63245,1.6329,59200000.0
2009-01-15 08:46:00,1.6329,1.63305,1.63285,1.6329,43200000.0
2009-01-15 08:47:00,1.6329,1.633,1.6323,1.63275,110400000.0
2009-01-15 08:48:00,1.63275,1.6333,1.63265,1.633,108800000.0
2009-01-15 08:49:00,1.633,1.633,1.63215,1.63245,70800000.0
2009-01-15 08:50:00,1.63245,1.6329,1.6324,1.63285,22400000.0
2009-01-15 08:51:00,1.63305,1.63305,1.63265,1.6327,64000000.0
2009-01-15 08:52:00,1.63275,1.6328,1.6318,1.6327,104000000.0
2009-01-15 08:53:00,1.63265,1.63265,1.6316,1.6318,100400000.0
2009-01-15 08:54:00,1.632,1.63215,1.6316,1.6316,97600000.0
2009-01-15 08:55:00,1.6316,1.63195,1.63125,1.6316,90800000.0
2009-01-15 08:56:00,1.6316,1.63185,1.6312,1.6312,62000000.0
2009-01-15 08:57:00,1.63135,1.63135,1.6303,1.6304,79800000.0
2009-01-15 08:58:00,1.63045,1.6309,1.62995,1.63045,143000000.0
2009-01-15 08:59:00,1.6304,1.63095,1.63025,1.63025,85800000.0
2009-01-15 09:00:00,1.63035,1.63105,1.63025,1.6306,133600000.0
2009-01-15 09:01:00,1.63065,1.63145,1.6306,1.63115,95800000.0
2009-01-15 09:02:00,1.6312,1.63155,1.6307,1.6309,185800000.0
2009-01-15 09:03:00,1.6309,1.63145,1.63065,1.63105,130600000.0
2009-01-15 09:04:00,1.63105,1.63105,1.62985,1.63015,161400001.0
2009-01-15 09:05:00,1.63015,1.6313,1.63015,1.6312,172800000.0
2009-01-15 09:06:00,1.6312,1.6322,1.63105,1.63195,92800000.0
2009-01-15 09:07:00,1.632,1.6323,1.63165,1.6319,179200000.0
2009-01-15 09:08:00,1.6318,1.63185,1.6313,1.63185,96800000.0
2009-01-15 09:09:00,1.63185,1.63205,1.6314,1.63145,62200000.0
2009-01-15 09:10:00,1.6316,1.63355,1.63145,1.6334,152600000.0
2009-01-15 09:11:00,1.63345,1.63555,1.63305,1.6351,231600000.0
2009-01-15 09:12:00,1.63525,1.63525,1.6323,1.63265,238000000.0
2009-01-15 09:13:00,1.63265,1.63325,1.63255,1.6327,255000000.0
2009-01-15 09:14:00,1.6327,1.6345,1.63265,1.63365,194800000.0
2009-01-15 09:15:00,1.63385,1.6342,1.6331,1.6333,135400000.0
2009-01-15 09:16:00,1.63335,1.63365,1.6321,1.6321,197800000.0
2009-01-15 09:17:00,1.6321,1.6327,1.63195,1.63195,163400000.0
2009-01-15 09:18:00,1.632,1.63295,1.632,1.6329,204400000.0
2009-01-15 09:19:00,1.63295,1.6333,1.6327,1.63285,175800000.0
2009-01-15 09:20:00,1.63285,1.63325,1.6326,1.63295,162800000.0
2009-01-15 09:21:00,1.63295,1.63295,1.63235,1.6326,145200000.0
2009-01-15 09:22:00,1.6326,1.6334,1.6326,1.6331,140400000.0
2009-01-15 09:23:00,1.6331,1.6347,1.6331,1.6347,172800000.0
2009-01-15 09:24:00,1.6347,1.6349,1.63385,1.6342,161600000.0
2009-01-15 09:25:00,1.63415,1.6344,1.6338,1.63395,163800000.0
2009-01-15 09:26:00,1.63395,1.63405,1.6323,1.6338,187200000.0
2009-01-15 09:27:00,1.63415,1.63425,1.6325,1.63255,170800000.0
2009-01-15 09:28:00,1.63255,1.63285,1.6323,1.63235,91400000.0
2009-01-15 09:29:00,1.6322,1.6322,1.63145,1.63155,175200000.0
2009-01-15 09:30:00,1.63145,1.63265,1.63145,1.63235,344200000.0
2009-01-15 09:31:00,1.63235,1.63265,1.6318,1.632,269200000.0
2009-01-15 09:32:00,1.63205,1.6326,1.63195,1.6321,261400000.0
2009-01-15 09:33:00,1.63215,1.6322,1.6309,1.631,390800000.0
2009-01-15 09:34:00,1.63105,1.6318,1.63105,1.6315,164000000.0
2009-01-15 09:35:00,1.6315,1.6329,1.63135,1.6328,285600000.0
2009-01-15 09:36:00,1.6328,1.6343,1.6328,1.6339,538400000.0
2009-01-15 09:37:00,1.63385,1.6353,1.63325,1.6333,384000000.0
2009-01-15 09:38:00,1.6333,1.63455,1.6333,1.63395,267800000.0
2009-01-15 09:39:00,1.634,1.634,1.63325,1.6335,212600000.0
2009-01-15 09:40:00,1.6335,1.63355,1.6328,1.6332,291000000.0
2009-01-15 09:41:00,1.6332,1.6333,1.6326,1.63315,132000000.0
2009-01-15 09:42:00,1.63315,1.63335,1.6324,1.6328,108000000.0
2009-01-15 09:43:00,1.6327,1.63305,1.6323,1.6327,303200000.0
2009-01-15 09:44:00,1.6328,1.6328,1.6324,1.6327,281000000.0
2009-01-15 09:45:00,1.6326,1.63305,1.63245,1.63305,420400000.0
2009-01-15 09:46:00,1.63305,1.63355,1.6318,1.63185,368000000.0
2009-01-15 09:47:00,1.63185,1.6325,1.6318,1.63235,382000000.0
2009-01-15 09:48:00,1.63235,1.6332,1.63205,1.6325,542600000.0
2009-01-15 09:49:00,1.6325,1.6326,1.6322,1.6323,269800000.0
2009-01-15 09:50:00,1.6323,1.6329,1.63225,1.6329,174600000.0
2009-01-15 09:51:00,1.6329,1.63335,1.63285,1.6333,190800000.0
2009-01-15 09:52:00,1.63335,1.635,1.63335,1.63405,652000000.0
2009-01-15 09:53:00,1.63395,1.6344,1.6339,1.63435,282400000.0
2009-01-15 09:54:00,1.63435,1.63445,1.634,1.6341,350200000.0
2009-01-15 09:55:00,1.6341,1.63435,1.63305,1.6336,470400000.0
2009-01-15 09:56:00,1.6336,1.63395,1.63335,1.63385,316600000.0
2009-01-15 09:57:00,1.6338,1.63395,1.63355,1.6339,296800000.0
2009-01-15 09:58:00,1.6338,1.63425,1.63375,1.63425,308600000.0
2009-01-15 09:59:00,1.6343,1.6345,1.63395,1.6344,391000000.0
2009-01-15 10:00:00,1.63445,1.6346,1.6338,1.63425,360800000.0
2009-01-15 10:01:00,1.63425,1.63445,1.6335,1.63365,285000000.0
2009-01-15 10:02:00,1.63365,1.6339,1.6333,1.6338,375600000.0
2009-01-15 10:03:00,1.6338,1.63465,1.6338,1.6341,312600000.0
2009-01-15 10:04:00,1.63415,1.6346,1.63395,1.6346,398800000.0
2009-01-15 10:05:00,1.63465,1.636,1.6343,1.63575,307000000.0
2009-01-15 10:06:00,1.63585,1.6365,1.63545,1.6357,321200000.0
2009-01-15 10:07:00,1.63565,1.6359,1.63495,1.635,380000001.0
2009-01-15 10:08:00,1.63505,1.63535,1.6343,1.6352,475600000.0
2009-01-15 10:09:00,1.6353,1.6357,1.63525,1.6353,512600000.0
2009-01-15 10:10:00,1.6353,1.6353,1.6342,1.63425,371200000.0
2009-01-15 10:11:00,1.63425,1.6348,1.63395,1.6346,430600000.0
2009-01-15 10:12:00,1.63455,1.6348,1.63405,1.6342,629000000.0
2009-01-15 10:13:00,1.63415,1.6344,1.6338,1.63425,338200000.0
2009-01-15 10:14:00,1.63415,1.6346,1.63375,1.6343,645400000.0
2009-01-15 10:15:00,1.6343,1.63455,1.63415,1.6344,174400000.0
2009-01-15 10:16:00,1.6345,1.63465,1.63385,1.63425,405200000.0
2009-01-15 10:17:00,1.63425,1.6352,1.63425,1.6349,386000000.0
2009-01-15 10:18:00,1.63485,1.63485,1.6341,1.63415,500800000.0
2009-01-15 10:19:00,1.63415,1.63455,1.6335,1.6337,443000001.0
2009-01-15 10:20:00,1.63365,1.6339,1.63315,1.63335,307600000.0
2009-01-15 10:21:00,1.63335,1.6346,1.63335,1.63415,473200000.0
2009-01-15 10:22:00,1.6342,1.6342,1.6334,1.63385,591400000.0
2009-01-15 10:23:00,1.6338,1.634,1.6337,1.63395,642600001.0
2009-01-15 10:24:00,1.63405,1.63405,1.6335,1.63375,520400000.0
2009-01-15 10:25:00,1.63375,1.634,1.6335,1.63385,773400000.0
2009-01-15 10:26:00,1.6338,1.63445,1.63345,1.63365,574000000.0
2009-01-15 10:27:00,1.63365,1.63365,1.6329,1.6329,774800000.0
2009-01-15 10:28:00,1.6329,1.6332,1.63235,1.63245,708400000.0
2009-01-15 10:29:00,1.6325,1.63255,1.63125,1.63125,600800000.0
2009-01-15 10:30:00,1.6313,1.6315,1.6308,1.631,871200000.0
2009-01-15 10:31:00,1.6311,1.6319,1.63085,1.63085,564800000.0
2009-01-15 10:32:00,1.63085,1.63085,1.62945,1.63055,407000000.0
2009-01-15 10:33:00,1.63065,1.63075,1.6297,1.6301,407800000.0
2009-01-15 10:34:00,1.6301,1.63015,1.6298,1.6298,455600000.0
2009-01-15 10:35:00,1.6298,1.6299,1.6291,1.62925,678400000.0
2009-01-15 10:36:00,1.62925,1.6309,1.62925,1.6307,360600000.0
2009-01-15 10:37:00,1.6307,1.6311,1.6306,1.6311,470800000.0
2009-01-15 10:38:00,1.63115,1.6316,1.631,1.63135,298400000.0
2009-01-15 10:39:00,1.63135,1.6317,1.63115,1.63165,244200000.0
2009-01-15 10:40:00,1.63165,1.6317,1.63055,1.6307,331800000.0
2009-01-15 10:41:00,1.6307,1.63125,1.63055,1.63105,309600000.0
2009-01-15 10:42:00,1.63105,1.63205,1.6308,1.63205,438800000.0
2009-01-15 10:43:00,1.63205,1.6326,1.63195,1.63245,319800000.0
2009-01-15 10:44:00,1.6324,1.63345,1.6323,1.6332,470400000.0
2009-01-15 10:45:00,1.63315,1.63325,1.6328,1.63295,323800000.0
2009-01-15 10:46:00,1.63295,1.6333,1.6322,1.6328,436800000.0
2009-01-15 10:47:00,1.6328,1.6331,1.63235,1.6325,373200000.0
2009-01-15 10:48:00,1.6325,1.6327,1.63225,1.63225,587400000.0
2009-01-15 10:49:00,1.63225,1.6324,1.63205,1.63205,538400000.0
2009-01-15 10:50:00,1.6319,1.63205,1.6311,1.63135,498600000.0
2009-01-15 10:51:00,1.63125,1.63185,1.6312,1.6316,308600000.0
2009-01-15 10:52:00,1.63155,1.63175,1.631,1.63155,479400000.0
2009-01-15 10:53:00,1.63155,1.63175,1.63145,1.6316,467800000.0
2009-01-15 10:54:00,1.6316,1.6319,1.6316,1.63165,404200000.0
2009-01-15 10:55:00,1.63165,1.63165,1.6297,1.6299,729000000.0
2009-01-15 10:56:00,1.6299,1.6299,1.62795,1.62835,753200000.0
2009-01-15 10:57:00,1.6284,1.62855,1.62785,1.62795,644799998.0
2009-01-15 10:58:00,1.62805,1.62815,1.6277,1.6279,296200000.0
2009-01-15 10:59:00,1.6279,1.62825,1.62765,1.62805,511600000.0
2009-01-15 11:00:00,1.6281,1.62835,1.6272,1.6272,311800000.0
2009-01-15 11:01:00,1.6272,1.62815,1.62705,1.62815,396200000.0
2009-01-15 11:02:00,1.62815,1.62845,1.628,1.6283,223600000.0
2009-01-15 11:03:00,1.6283,1.62835,1.62785,1.62805,675400000.0
2009-01-15 11:04:00,1.6281,1.62825,1.6275,1.62765,182400000.0
2009-01-15 11:05:00,1.6277,1.6279,1.627,1.6279,434800000.0
2009-01-15 11:06:00,1.6279,1.6282,1.6278,1.62795,233200000.0
2009-01-15 11:07:00,1.62795,1.62835,1.62725,1.62735,522400000.0
2009-01-15 11:08:00,1.62735,1.62955,1.62735,1.6285,356600000.0
2009-01-15 11:09:00,1.62855,1.62855,1.6276,1.62805,717800000.0
2009-01-15 11:10:00,1.62805,1.62825,1.62765,1.6279,276200000.0
2009-01-15 11:11:00,1.6279,1.62875,1.62785,1.6286,223400000.0
2009-01-15 11:12:00,1.62865,1.6291,1.6284,1.6291,216000000.0
2009-01-15 11:13:00,1.6291,1.6291,1.6284,1.6285,149000000.0
2009-01-15 11:14:00,1.62845,1.6285,1.6281,1.6282,230000000.0
2009-01-15 11:15:00,1.62815,1.6283,1.62755,1.6283,399800000.0
2009-01-15 11:16:00,1.6283,1.62835,1.62795,1.62805,107600000.0
2009-01-15 11:17:00,1.62805,1.62855,1.62755,1.6277,617200000.0
2009-01-15 11:18:00,1.62765,1.62785,1.6275,1.6275,157600000.0
2009-01-15 11:19:00,1.6276,1.62805,1.62745,1.6278,478200000.0
2009-01-15 11:20:00,1.6278,1.62825,1.62765,1.6282,440400000.0
2009-01-15 11:21:00,1.6282,1.62965,1.6282,1.62965,525200000.0
2009-01-15 11:22:00,1.62965,1.62975,1.6289,1.62925,414800000.0
2009-01-15 11:23:00,1.6293,1.62935,1.62855,1.6289,754400000.0
2009-01-15 11:24:00,1.62885,1.6289,1.6283,1.6283,534800000.0
2009-01-15 11:25:00,1.6282,1.62855,1.62785,1.6279,440800000.0
2009-01-15 11:26:00,1.62795,1.6286,1.6277,1.62805,561600000.0
2009-01-15 11:27:00,1.628,1.62895,1.62775,1.62855,613200000.0
2009-01-15 11:28:00,1.6286,1.6294,1.62805,1.6291,438600000.0
2009-01-15 11:29:00,1.6291,1.62915,1.62775,1.62855,523800000.0
2009-01-15 11:30:00,1.62855,1.62975,1.62845,1.62975,754200000.0
2009-01-15 11:31:00,1.62975,1.63155,1.6296,1.63115,894200000.0
2009-01-15 11:32:00,1.63115,1.63115,1.6302,1.6302,516000000.0
2009-01-15 11:33:00,1.6302,1.6303,1.6295,1.6298,473600000.0
2009-01-15 11:34:00,1.6298,1.63005,1.6289,1.62915,433400000.0
2009-01-15 11:35:00,1.62915,1.6298,1.6283,1.6285,459400000.0
2009-01-15 11:36:00,1.6285,1.62855,1.62665,1.62775,503800000.0
2009-01-15 11:37:00,1.62765,1.6309,1.62765,1.63005,461000000.0
2009-01-15 11:38:00,1.63,1.6302,1.62955,1.6301,236000000.0
2009-01-15 11:39:00,1.6301,1.6302,1.6288,1.62935,201000000.0
2009-01-15 11:40:00,1.62935,1.62945,1.62835,1.62905,245400000.0
2009-01-15 11:41:00,1.62905,1.6315,1.62905,1.6315,385200000.0
2009-01-15 11:42:00,1.63135,1.63325,1.631,1.6332,331400000.0
2009-01-15 11:43:00,1.6332,1.6336,1.6313,1.63165,588800000.0
2009-01-15 11:44:00,1.63155,1.6321,1.63155,1.6317,179200000.0
2009-01-15 11:45:00,1.6317,1.63245,1.63165,1.6319,569400000.0
2009-01-15 11:46:00,1.6319,1.6323,1.63065,1.63135,709400000.0
2009-01-15 11:47:00,1.63135,1.632,1.63115,1.63165,329000000.0
2009-01-15 11:48:00,1.6316,1.63355,1.6316,1.6332,312800000.0
2009-01-15 11:49:00,1.6332,1.6333,1.63235,1.63255,406400000.0
2009-01-15 11:50:00,1.6327,1.6327,1.6323,1.6326,145600000.0
2009-01-15 11:51:00,1.63255,1.6328,1.63215,1.6328,599200000.0
2009-01-15 11:52:00,1.63285,1.63425,1.63285,1.6341,682400000.0
2009-01-15 11:53:00,1.63395,1.63495,1.6335,1.63415,660400000.0
2009-01-15 11:54:00,1.634,1.63445,1.6327,1.63375,802200000.0
2009-01-15 11:55:00,1.6337,1.63415,1.6331,1.63375,849000001.0
2009-01-15 11:56:00,1.63385,1.6349,1.6334,1.63435,559200000.0
2009-01-15 11:57:00,1.63425,1.63515,1.633,1.63375,578600000.0
2009-01-15 11:58:00,1.63375,1.63435,1.6325,1.63435,502600000.0
2009-01-15 11:59:00,1.63435,1.63515,1.6334,1.6344,438400000.0
2009-01-15 12:00:00,1.63445,1.6349,1.63275,1.63425,553600000.0
2009-01-15 12:01:00,1.6343,1.63455,1.633,1.6332,655200000.0
2009-01-15 12:02:00,1.6332,1.6339,1.63285,1.6334,437200000.0
2009-01-15 12:03:00,1.6333,1.63355,1.6326,1.63345,340000000.0
2009-01-15 12:04:00,1.63345,1.6343,1.63305,1.6341,268000000.0
2009-01-15 12:05:00,1.63415,1.6346,1.6341,1.63445,269400000.0
2009-01-15 12:06:00,1.63425,1.63545,1.63425,1.6352,409200000.0
2009-01-15 12:07:00,1.6352,1.63585,1.63505,1.6358,194400000.0
2009-01-15 12:08:00,1.6358,1.6358,1.63475,1.63475,279200000.0
2009-01-15 12:09:00,1.63475,1.63475,1.63355,1.63385,499200000.0
2009-01-15 12:10:00,1.63385,1.63545,1.6337,1.63515,310400000.0
2009-01-15 12:11:00,1.63515,1.6353,1.6346,1.6346,825400000.0
2009-01-15 12:12:00,1.6347,1.6352,1.63425,1.63515,717000000.0
2009-01-15 12:13:00,1.63525,1.6353,1.6346,1.6347,866800000.0
2009-01-15 12:14:00,1.6347,1.63485,1.6341,1.63455,700200000.0
2009-01-15 12:15:00,1.63455,1.6347,1.634,1.63415,288800000.0
2009-01-15 12:16:00,1.63415,1.63485,1.63415,1.6347,259400000.0
2009-01-15 12:17:00,1.6347,1.6356,1.6347,1.63505,351800000.0
2009-01-15 12:18:00,1.63505,1.63505,1.63335,1.63405,609200000.0
2009-01-15 12:19:00,1.634,1.63505,1.634,1.63505,421400000.0
2009-01-15 12:20:00,1.6345,1.6347,1.63395,1.63395,343800000.0
2009-01-15 12:21:00,1.63395,1.63425,1.63395,1.63425,148400000.0
2009-01-15 12:22:00,1.63425,1.63425,1.63365,1.63375,305400000.0
2009-01-15 12:23:00,1.6337,1.63395,1.63315,1.63375,663400000.0
2009-01-15 12:24:00,1.63375,1.63535,1.6335,1.6349,802800000.0
2009-01-15 12:25:00,1.6349,1.63505,1.6343,1.63435,652800000.0
2009-01-15 12:26:00,1.63435,1.63475,1.63425,1.63445,583000000.0
2009-01-15 12:27:00,1.63445,1.63535,1.63445,1.63475,576200000.0
2009-01-15 12:28:00,1.63475,1.63475,1.6339,1.6344,650000000.0
2009-01-15 12:29:00,1.6344,1.63595,1.6344,1.63585,397200000.0
2009-01-15 12:30:00,1.63585,1.63775,1.63545,1.6374,750800000.0
2009-01-15 12:31:00,1.63745,1.63825,1.6367,1.63815,888000000.0
2009-01-15 12:32:00,1.6381,1.63845,1.6377,1.63795,687000000.0
2009-01-15 12:33:00,1.63795,1.63795,1.637,1.6372,840600000.0
2009-01-15 12:34:00,1.6372,1.6381,1.63705,1.63765,629800000.0
2009-01-15 12:35:00,1.63765,1.6377,1.63715,1.63715,511200000.0
2009-01-15 12:36:00,1.63715,1.6373,1.637,1.6371,450400000.0
2009-01-15 12:37:00,1.6371,1.63735,1.63665,1.6372,524600000.0
2009-01-15 12:38:00,1.6372,1.6377,1.6372,1.6377,397800000.0
2009-01-15 12:39:00,1.63765,1.6378,1.63745,1.6375,385600000.0
2009-01-15 12:40:00,1.63735,1.63745,1.63695,1.63715,558600000.0
2009-01-15 12:41:00,1.637,1.637,1.63625,1.63625,920600000.0
2009-01-15 12:42:00,1.63625,1.63665,1.636,1.6361,678600000.0
2009-01-15 12:43:00,1.63605,1.6369,1.63605,1.63635,307200000.0
2009-01-15 12:44:00,1.63645,1.637,1.63635,1.6369,513200000.0
2009-01-15 12:45:00,1.6369,1.6375,1.6369,1.63735,237000000.0
2009-01-15 12:46:00,1.63735,1.638,1.63735,1.6379,239800000.0
2009-01-15 12:47:00,1.6379,1.6389,1.63785,1.63855,548400000.0
2009-01-15 12:48:00,1.6386,1.63875,1.6382,1.6382,345600000.0
2009-01-15 12:49:00,1.63835,1.63915,1.63815,1.6391,486600000.0
2009-01-15 12:50:00,1.6393,1.64155,1.63925,1.64125,516000000.0
2009-01-15 12:51:00,1.64135,1.64135,1.63955,1.63955,346000000.0
2009-01-15 12:52:00,1.63965,1.64015,1.6395,1.6397,436800000.0
2009-01-15 12:53:00,1.64005,1.64015,1.63895,1.63895,396800000.0
2009-01-15 12:54:00,1.63895,1.63955,1.63895,1.6394,286600000.0
2009-01-15 12:55:00,1.6394,1.64015,1.6393,1.63975,228800000.0
2009-01-15 12:56:00,1.63975,1.63975,1.6368,1.6384,605800000.0
2009-01-15 12:57:00,1.6384,1.63845,1.63685,1.63735,387800000.0
2009-01-15 12:58:00,1.6374,1.6374,1.63645,1.63675,413400000.0
2009-01-15 12:59:00,1.6367,1.63735,1.6365,1.63695,510600000.0
2009-01-15 13:00:00,1.637,1.6371,1.6362,1.63625,565000000.0
2009-01-15 13:01:00,1.63625,1.63745,1.63615,1.63745,431600000.0
2009-01-15 13:02:00,1.63745,1.6391,1.63745,1.63805,292600000.0
2009-01-15 13:03:00,1.63805,1.63845,1.63765,1.63815,383000000.0
2009-01-15 13:04:00,1.63815,1.6384,1.63725,1.63815,469000000.0
2009-01-15 13:05:00,1.6382,1.63845,1.63765,1.63805,372000000.0
2009-01-15 13:06:00,1.6381,1.63885,1.63795,1.6388,259000000.0
2009-01-15 13:07:00,1.63875,1.639,1.63665,1.63745,777200000.0
2009-01-15 13:08:00,1.63705,1.63815,1.6366,1.6381,803400000.0
2009-01-15 13:09:00,1.6381,1.63895,1.63775,1.6389,477000000.0
2009-01-15 13:10:00,1.6389,1.6389,1.63685,1.6373,761000000.0
2009-01-15 13:11:00,1.6373,1.63835,1.63705,1.63815,434000000.0
2009-01-15 13:12:00,1.6381,1.63875,1.6379,1.6384,571400000.0
2009-01-15 13:13:00,1.63855,1.63925,1.6385,1.6392,430600000.0
2009-01-15 13:14:00,1.6392,1.63985,1.63905,1.6397,693200000.0
2009-01-15 13:15:00,1.6397,1.64035,1.6392,1.64005,801599999.0
2009-01-15 13:16:00,1.6401,1.64125,1.6401,1.6402,699400000.0
2009-01-15 13:17:00,1.64015,1.64035,1.6396,1.6398,449400000.0
2009-01-15 13:18:00,1.63975,1.63985,1.63915,1.63925,477000000.0
2009-01-15 13:19:00,1.63925,1.63925,1.63785,1.6383,755000000.0
2009-01-15 13:20:00,1.63815,1.63835,1.6377,1.6377,667600000.0
2009-01-15 13:21:00,1.63785,1.63815,1.63775,1.63815,635600000.0
2009-01-15 13:22:00,1.6382,1.63835,1.6377,1.63825,454000000.0
2009-01-15 13:23:00,1.63825,1.63825,1.63735,1.6375,944000000.0
2009-01-15 13:24:00,1.63755,1.6376,1.6371,1.63725,385600000.0
2009-01-15 13:25:00,1.63725,1.638,1.63725,1.638,578400000.0
2009-01-15 13:26:00,1.638,1.63875,1.638,1.63845,404600000.0
2009-01-15 13:27:00,1.6385,1.63915,1.63845,1.63845,320200000.0
2009-01-15 13:28:00,1.6384,1.6385,1.6378,1.6379,704200000.0
2009-01-15 13:29:00,1.6379,1.6379,1.6371,1.63725,597200000.0
2009-01-15 13:30:00,1.63725,1.6384,1.63655,1.6384,228400000.0
2009-01-15 13:31:00,1.63845,1.63935,1.6383,1.63915,238200000.0
2009-01-15 13:32:00,1.63915,1.63945,1.63805,1.63815,141200000.0
2009-01-15 13:33:00,1.63815,1.63835,1.63715,1.63735,315400000.0
2009-01-15 13:34:00,1.63735,1.6379,1.63735,1.63765,302800000.0
2009-01-15 13:35:00,1.6377,1.6378,1.63715,1.6372,354200000.0
2009-01-15 13:36:00,1.6374,1.6377,1.63615,1.6363,314200000.0
2009-01-15 13:37:00,1.6363,1.63705,1.6363,1.63655,277000000.0
2009-01-15 13:38:00,1.63655,1.63665,1.63515,1.63515,590200000.0
2009-01-15 13:39:00,1.6352,1.6355,1.635,1.6351,438800000.0
2009-01-15 13:40:00,1.63495,1.635,1.6341,1.6341,515800000.0
2009-01-15 13:41:00,1.6341,1.6346,1.6339,1.6341,351600000.0
2009-01-15 13:42:00,1.63415,1.63435,1.6339,1.63395,217600000.0
2009-01-15 13:43:00,1.63395,1.63475,1.63395,1.6343,135400000.0
2009-01-15 13:44:00,1.6343,1.63435,1.63325,1.6334,193400000.0
2009-01-15 13:45:00,1.6334,1.63385,1.63315,1.6335,342600000.0
2009-01-15 13:46:00,1.63345,1.63345,1.63285,1.633,216000000.0
2009-01-15 13:47:00,1.633,1.6334,1.633,1.6333,363400000.0
2009-01-15 13:48:00,1.63335,1.63395,1.6333,1.63395,270600000.0
2009-01-15 13:49:00,1.63405,1.63415,1.6336,1.6337,448000000.0
2009-01-15 13:50:00,1.63375,1.6338,1.63345,1.6336,240200000.0
2009-01-15 13:51:00,1.6337,1.63385,1.63325,1.63335,176600000.0
2009-01-15 13:52:00,1.63335,1.63365,1.63305,1.63345,453800000.0
2009-01-15 13:53:00,1.63355,1.634,1.63325,1.6338,289000001.0
2009-01-15 13:54:00,1.63385,1.6341,1.6333,1.6334,256000000.0
2009-01-15 13:55:00,1.6334,1.6339,1.63325,1.6334,312200000.0
2009-01-15 13:56:00,1.6334,1.6335,1.63225,1.63245,317600000.0
2009-01-15 13:57:00,1.6325,1.63305,1.6325,1.6329,441600001.0
2009-01-15 13:58:00,1.63295,1.63335,1.6329,1.6332,340600000.0
2009-01-15 13:59:00,1.6333,1.6339,1.63315,1.6337,226000000.0
2009-01-15 14:00:00,1.63375,1.6341,1.6336,1.6339,208000000.0
2009-01-15 14:01:00,1.6339,1.6339,1.6333,1.6334,220000000.0
2009-01-15 14:02:00,1.63335,1.63365,1.63275,1.63285,194800000.0
2009-01-15 14:03:00,1.63285,1.6329,1.6316,1.63205,374400000.0
2009-01-15 14:04:00,1.63205,1.6328,1.63185,1.63195,244400000.0
2009-01-15 14:05:00,1.632,1.6321,1.631,1.63135,259800000.0
2009-01-15 14:06:00,1.6314,1.6321,1.6314,1.6321,239600000.0
2009-01-15 14:07:00,1.6323,1.6327,1.6321,1.6327,295800000.0
2009-01-15 14:08:00,1.6327,1.6337,1.6325,1.6336,167200000.0
2009-01-15 14:09:00,1.6336,1.6337,1.63265,1.6329,164600000.0
2009-01-15 14:10:00,1.6329,1.63355,1.6329,1.63355,155000000.0
2009-01-15 14:11:00,1.6336,1.6338,1.6334,1.63345,185600000.0
2009-01-15 14:12:00,1.63355,1.6345,1.63355,1.6345,126200000.0
2009-01-15 14:13:00,1.63455,1.63465,1.63415,1.63425,178200000.0
2009-01-15 14:14:00,1.63425,1.63455,1.6341,1.6345,153800000.0
2009-01-15 14:15:00,1.6345,1.6346,1.634,1.63455,250200000.0
2009-01-15 14:16:00,1.63455,1.63455,1.63355,1.6338,219800000.0
2009-01-15 14:17:00,1.63385,1.6345,1.63375,1.63445,159800000.0
2009-01-15 14:18:00,1.63445,1.63455,1.6338,1.6344,239400000.0
2009-01-15 14:19:00,1.63445,1.63485,1.6338,1.63465,516000000.0
2009-01-15 14:20:00,1.63465,1.63495,1.6345,1.63465,250400000.0
2009-01-15 14:21:00,1.63465,1.6349,1.6344,1.6347,168800000.0
2009-01-15 14:22:00,1.6347,1.63505,1.63435,1.63485,248200000.0
2009-01-15 14:23:00,1.63495,1.6359,1.63495,1.63575,275200000.0
2009-01-15 14:24:00,1.63575,1.6364,1.6357,1.636,134600000.0
2009-01-15 14:25:00,1.6359,1.63635,1.635,1.63515,289000000.0
2009-01-15 14:26:00,1.63515,1.63665,1.63515,1.63595,341800000.0
2009-01-15 14:27:00,1.63585,1.63615,1.63525,1.63555,328200000.0
2009-01-15 14:28:00,1.6359,1.63625,1.63555,1.6361,233400000.0
2009-01-15 14:29:00,1.6362,1.6365,1.6356,1.6365,313000000.0
2009-01-15 14:30:00,1.6363,1.6369,1.6357,1.63645,432200000.0
2009-01-15 14:31:00,1.63645,1.6368,1.63605,1.63605,200800000.0
2009-01-15 14:32:00,1.636,1.636,1.63495,1.6355,553000000.0
2009-01-15 14:33:00,1.63545,1.6359,1.63545,1.63585,346000000.0
2009-01-15 14:34:00,1.63585,1.6361,1.6349,1.6349,422400000.0
2009-01-15 14:35:00,1.63495,1.6353,1.63465,1.63465,697200000.0
2009-01-15 14:36:00,1.6347,1.63795,1.6345,1.63795,779400000.0
2009-01-15 14:37:00,1.63775,1.6378,1.63635,1.63675,981800000.0
2009-01-15 14:38:00,1.6368,1.637,1.6363,1.6365,655600000.0
2009-01-15 14:39:00,1.6365,1.63665,1.6362,1.6363,464000000.0
2009-01-15 14:40:00,1.63635,1.6364,1.6353,1.63545,842600000.0
2009-01-15 14:41:00,1.6355,1.637,1.63475,1.6361,804600000.0
2009-01-15 14:42:00,1.63615,1.63625,1.635,1.63515,728200000.0
2009-01-15 14:43:00,1.6353,1.6363,1.63515,1.6352,644400000.0
2009-01-15 14:44:00,1.63505,1.6364,1.635,1.6354,466600000.0
2009-01-15 14:45:00,1.63545,1.6368,1.63485,1.63675,443600000.0
2009-01-15 14:46:00,1.63675,1.63725,1.6328,1.63375,845800000.0
2009-01-15 14:47:00,1.63385,1.63465,1.63305,1.63465,726000000.0
2009-01-15 14:48:00,1.6349,1.63495,1.63315,1.634,792000000.0
2009-01-15 14:49:00,1.634,1.63435,1.63275,1.63405,698400000.0
2009-01-15 14:50:00,1.63405,1.63615,1.63365,1.6361,595000000.0
2009-01-15 14:51:00,1.6357,1.63675,1.63505,1.6355,757800000.0
2009-01-15 14:52:00,1.6355,1.63935,1.63505,1.6391,566200000.0
2009-01-15 14:53:00,1.63925,1.63985,1.63745,1.63745,693800000.0
2009-01-15 14:54:00,1.63735,1.6433,1.63735,1.6416,558800000.0
2009-01-15 14:55:00,1.6415,1.64185,1.6402,1.6414,384400000.0
2009-01-15 14:56:00,1.64135,1.64295,1.641,1.641,539200000.0
2009-01-15 14:57:00,1.64095,1.6442,1.63965,1.644,580400000.0
2009-01-15 14:58:00,1.6439,1.64485,1.64355,1.64415,678800000.0
2009-01-15 14:59:00,1.6442,1.6462,1.64415,1.64605,373000000.0
2009-01-15 15:00:00,1.6461,1.64675,1.64525,1.64645,330400000.0
2009-01-15 15:01:00,1.64655,1.64715,1.64535,1.6455,298200000.0
2009-01-15 15:02:00,1.6454,1.64575,1.6447,1.64505,392000000.0
2009-01-15 15:03:00,1.6451,1.6454,1.64335,1.64355,406400000.0
2009-01-15 15:04:00,1.64355,1.64375,1.64235,1.6426,621200000.0
2009-01-15 15:05:00,1.6427,1.6433,1.64255,1.64295,599800000.0
2009-01-15 15:06:00,1.64295,1.64385,1.6424,1.6437,469800000.0
2009-01-15 15:07:00,1.6437,1.64405,1.64275,1.6432,376800000.0
2009-01-15 15:08:00,1.64315,1.6445,1.64285,1.64435,524800000.0
2009-01-15 15:09:00,1.6444,1.6451,1.64425,1.645,471400000.0
2009-01-15 15:10:00,1.64515,1.6455,1.6444,1.64485,494200000.0
2009-01-15 15:11:00,1.6449,1.645,1.6441,1.6444,305200000.0
2009-01-15 15:12:00,1.64445,1.64565,1.6443,1.64505,406800000.0
2009-01-15 15:13:00,1.64505,1.64535,1.6436,1.6439,489200000.0
2009-01-15 15:14:00,1.6439,1.6439,1.64205,1.6422,497399999.0
2009-01-15 15:15:00,1.6422,1.64285,1.6419,1.64195,909200000.0
2009-01-15 15:16:00,1.6419,1.6425,1.6415,1.6423,663800000.0
2009-01-15 15:17:00,1.64225,1.64285,1.64215,1.6425,522600000.0
2009-01-15 15:18:00,1.64245,1.64275,1.6422,1.64245,389400000.0
2009-01-15 15:19:00,1.64245,1.643,1.642,1.64245,503000000.0
2009-01-15 15:20:00,1.6425,1.6431,1.6412,1.6413,915799999.0
2009-01-15 15:21:00,1.6412,1.64185,1.64035,1.64175,921200000.0
2009-01-15 15:22:00,1.6417,1.6429,1.64165,1.6426,706999999.0
2009-01-15 15:23:00,1.64255,1.64425,1.64255,1.6438,980400000.0
2009-01-15 15:24:00,1.64375,1.6455,1.64375,1.64505,774599999.0
2009-01-15 15:25:00,1.64505,1.64585,1.64355,1.64375,461800000.0
2009-01-15 15:26:00,1.64375,1.64375,1.64225,1.64285,682200000.0
2009-01-15 15:27:00,1.6428,1.6431,1.64245,1.6426,623000000.0
2009-01-15 15:28:00,1.6426,1.64395,1.6422,1.6432,496400000.0
2009-01-15 15:29:00,1.64315,1.64505,1.64275,1.6445,484800000.0
2009-01-15 15:30:00,1.6445,1.6451,1.643,1.6431,329200000.0
2009-01-15 15:31:00,1.64305,1.64455,1.64285,1.64445,390500000.0
2009-01-15 15:32:00,1.64465,1.6452,1.64325,1.6438,580800000.0
2009-01-15 15:33:00,1.64385,1.6454,1.64385,1.6449,271600000.0
2009-01-15 15:34:00,1.6449,1.6457,1.64475,1.6451,438800000.0
2009-01-15 15:35:00,1.6453,1.6468,1.6452,1.6461,336400000.0
2009-01-15 15:36:00,1.6461,1.6474,1.6461,1.6469,377400000.0
2009-01-15 15:37:00,1.64705,1.64745,1.64575,1.64605,221600000.0
2009-01-15 15:38:00,1.64605,1.64645,1.64535,1.64595,647200000.0
2009-01-15 15:39:00,1.646,1.64745,1.646,1.6472,599200000.0
2009-01-15 15:40:00,1.64715,1.6472,1.64615,1.64665,344600000.0
2009-01-15 15:41:00,1.64665,1.6479,1.6466,1.6474,338000000.0
2009-01-15 15:42:00,1.64745,1.64815,1.6468,1.6476,518000000.0
2009-01-15 15:43:00,1.64755,1.64765,1.64525,1.64535,502400000.0
2009-01-15 15:44:00,1.64545,1.6459,1.64405,1.6449,599400000.0
2009-01-15 15:45:00,1.64485,1.64625,1.64485,1.64525,584999999.0
2009-01-15 15:46:00,1.6452,1.64525,1.6431,1.6434,742000000.0
2009-01-15 15:47:00,1.64335,1.64625,1.64335,1.64625,468000000.0
2009-01-15 15:48:00,1.6459,1.64925,1.6459,1.64845,436799999.0
2009-01-15 15:49:00,1.6485,1.6485,1.6471,1.6479,503200000.0
2009-01-15 15:50:00,1.64785,1.6484,1.64695,1.6471,408400000.0
2009-01-15 15:51:00,1.6471,1.64835,1.64705,1.64735,403000000.0
2009-01-15 15:52:00,1.64755,1.64765,1.6468,1.6471,600400000.0
2009-01-15 15:53:00,1.64715,1.6475,1.647,1.6474,175800000.0
2009-01-15 15:54:00,1.6474,1.6474,1.647,1.6472,131000000.0
2009-01-15 15:55:00,1.6471,1.64885,1.64695,1.6487,319200000.0
2009-01-15 15:56:00,1.64875,1.6491,1.64755,1.64825,572000000.0
2009-01-15 15:57:00,1.6484,1.6486,1.64405,1.64415,600599999.0
2009-01-15 15:58:00,1.64375,1.6442,1.64275,1.64355,409800000.0
2009-01-15 15:59:00,1.64355,1.64515,1.64305,1.64455,495200000.0
2009-01-15 16:00:00,1.6445,1.6448,1.64385,1.644,642800000.0
2009-01-15 16:01:00,1.644,1.64475,1.64345,1.6444,421600000.0
2009-01-15 16:02:00,1.6443,1.64485,1.6435,1.64415,577600000.0
2009-01-15 16:03:00,1.6443,1.6452,1.64385,1.6446,732800000.0
2009-01-15 16:04:00,1.6446,1.64545,1.64375,1.64435,759599999.0
2009-01-15 16:05:00,1.6443,1.6446,1.64265,1.64345,667400000.0
2009-01-15 16:06:00,1.64355,1.64595,1.64345,1.6452,392400000.0
2009-01-15 16:07:00,1.645,1.64545,1.64445,1.6445,632600000.0
2009-01-15 16:08:00,1.6445,1.64465,1.642,1.64325,509800000.0
2009-01-15 16:09:00,1.64315,1.6436,1.64175,1.642,716200000.0
2009-01-15 16:10:00,1.642,1.64415,1.64155,1.64275,768800000.0
2009-01-15 16:11:00,1.6428,1.64385,1.6428,1.64325,719000000.0
2009-01-15 16:12:00,1.64325,1.64325,1.64145,1.64255,436600000.0
2009-01-15 16:13:00,1.64255,1.6429,1.64185,1.64255,574000000.0
2009-01-15 16:14:00,1.6425,1.64315,1.64235,1.64315,765000000.0
2009-01-15 16:15:00,1.64305,1.6447,1.6428,1.64465,505400000.0
2009-01-15 16:16:00,1.64465,1.64475,1.6435,1.6439,483800000.0
2009-01-15 16:17:00,1.6439,1.6445,1.64365,1.64395,611400000.0
2009-01-15 16:18:00,1.64395,1.6443,1.64345,1.6442,588200000.0
2009-01-15 16:19:00,1.6443,1.6449,1.64405,1.6447,611000000.0
2009-01-15 16:20:00,1.6447,1.6448,1.6427,1.64275,704400000.0
2009-01-15 16:21:00,1.64275,1.64305,1.64175,1.64235,735400000.0
2009-01-15 16:22:00,1.6424,1.6427,1.6387,1.6387,783200000.0
2009-01-15 16:23:00,1.6388,1.63985,1.6378,1.63915,773400000.0
2009-01-15 16:24:00,1.63915,1.63915,1.6374,1.6382,832200000.0
2009-01-15 16:25:00,1.63825,1.6409,1.63825,1.6407,720200000.0
2009-01-15 16:26:00,1.6406,1.6409,1.63885,1.63885,420600000.0
2009-01-15 16:27:00,1.63885,1.6389,1.6384,1.63845,462000000.0
2009-01-15 16:28:00,1.6384,1.63845,1.63655,1.63655,486000000.0
2009-01-15 16:29:00,1.63665,1.6385,1.63665,1.6385,568800000.0
2009-01-15 16:30:00,1.6385,1.63935,1.63795,1.6388,500400000.0
2009-01-15 16:31:00,1.63875,1.6392,1.63765,1.63765,549600000.0
2009-01-15 16:32:00,1.63765,1.63775,1.63505,1.6376,589800000.0
2009-01-15 16:33:00,1.6378,1.6378,1.63515,1.63515,720800000.0
2009-01-15 16:34:00,1.63495,1.63785,1.6348,1.63705,565600000.0
2009-01-15 16:35:00,1.63705,1.6371,1.6342,1.63585,534600000.0
2009-01-15 16:36:00,1.63585,1.6366,1.63575,1.63595,800000000.0
2009-01-15 16:37:00,1.636,1.6369,1.63575,1.6369,800000000.0
2009-01-15 16:38:00,1.63695,1.63705,1.6361,1.63615,834200000.0
2009-01-15 16:39:00,1.63615,1.63675,1.6356,1.63565,676400000.0
2009-01-15 16:40:00,1.63565,1.63635,1.63565,1.63625,924000000.0
2009-01-15 16:41:00,1.63625,1.6367,1.6354,1.63565,938400000.0
2009-01-15 16:42:00,1.63565,1.63645,1.6355,1.63605,437200000.0
2009-01-15 16:43:00,1.63605,1.63635,1.63585,1.6359,468400000.0
2009-01-15 16:44:00,1.6359,1.63775,1.6359,1.6372,440400000.0
2009-01-15 16:45:00,1.6372,1.63725,1.636,1.6364,348200000.0
2009-01-15 16:46:00,1.636,1.63675,1.63595,1.63675,399400000.0
2009-01-15 16:47:00,1.63675,1.63675,1.6349,1.6353,585400000.0
2009-01-15 16:48:00,1.63525,1.6365,1.63515,1.6357,457600000.0
2009-01-15 16:49:00,1.6357,1.63655,1.6352,1.6354,746600000.0
2009-01-15 16:50:00,1.63545,1.637,1.6352,1.6364,617200000.0
2009-01-15 16:51:00,1.6364,1.63695,1.63595,1.6363,674400000.0
2009-01-15 16:52:00,1.6363,1.63645,1.6353,1.63565,527600000.0
2009-01-15 16:53:00,1.63575,1.63635,1.6353,1.63595,537600000.0
2009-01-15 16:54:00,1.636,1.6361,1.63495,1.6353,570800000.0
2009-01-15 16:55:00,1.63535,1.63585,1.6347,1.63565,806400000.0
2009-01-15 16:56:00,1.63565,1.63565,1.6346,1.6349,677600000.0
2009-01-15 16:57:00,1.635,1.6356,1.6345,1.63475,506400000.0
2009-01-15 16:58:00,1.63485,1.63635,1.6347,1.63635,461400000.0
2009-01-15 16:59:00,1.6363,1.63835,1.63575,1.63735,450400000.0
2009-01-15 17:00:00,1.63745,1.6381,1.6368,1.63775,480400000.0
2009-01-15 17:01:00,1.6374,1.63785,1.63605,1.63645,533000000.0
2009-01-15 17:02:00,1.63645,1.63705,1.6349,1.6359,580200000.0
2009-01-15 17:03:00,1.6359,1.6369,1.63555,1.63665,714600000.0
2009-01-15 17:04:00,1.6366,1.637,1.6359,1.63645,666600000.0
2009-01-15 17:05:00,1.63645,1.6365,1.6337,1.63425,827200001.0
2009-01-15 17:06:00,1.63425,1.63455,1.63385,1.63395,787000000.0
2009-01-15 17:07:00,1.63395,1.63425,1.63335,1.63355,861000000.0
2009-01-15 17:08:00,1.63355,1.6345,1.6334,1.634,845600000.0
2009-01-15 17:09:00,1.634,1.6346,1.6339,1.63425,690600000.0
2009-01-15 17:10:00,1.63425,1.6349,1.63425,1.6349,710200000.0
2009-01-15 17:11:00,1.635,1.6359,1.63475,1.6353,802000000.0
2009-01-15 17:12:00,1.6353,1.6356,1.6351,1.63545,848600000.0
2009-01-15 17:13:00,1.63545,1.63555,1.63445,1.6351,1070000000.0
2009-01-15 17:14:00,1.6351,1.6351,1.6342,1.63485,1061800000.0
2009-01-15 17:15:00,1.63485,1.635,1.6327,1.63355,972000000.0
2009-01-15 17:16:00,1.63375,1.6343,1.633,1.63345,947800000.0
2009-01-15 17:17:00,1.63345,1.63355,1.63195,1.63235,764000000.0
2009-01-15 17:18:00,1.63235,1.6329,1.6319,1.63225,740000000.0
2009-01-15 17:19:00,1.63225,1.63245,1.6317,1.63185,912000000.0
2009-01-15 17:20:00,1.63185,1.63265,1.6317,1.6325,842000000.0
2009-01-15 17:21:00,1.6325,1.63335,1.63235,1.6331,579400000.0
2009-01-15 17:22:00,1.63305,1.63385,1.63255,1.6329,655200001.0
2009-01-15 17:23:00,1.63275,1.63285,1.6314,1.63185,552800000.0
2009-01-15 17:24:00,1.6318,1.63215,1.63145,1.6319,752000000.0
2009-01-15 17:25:00,1.63195,1.63305,1.63195,1.63285,765000000.0
2009-01-15 17:26:00,1.63295,1.63325,1.6323,1.6329,764200000.0
2009-01-15 17:27:00,1.6329,1.6353,1.6329,1.63325,813800000.0
2009-01-15 17:28:00,1.63345,1.63345,1.63165,1.63245,696800000.0
2009-01-15 17:29:00,1.6326,1.6331,1.6321,1.63235,649000000.0
2009-01-15 17:30:00,1.63235,1.63275,1.6319,1.6324,533200000.0
2009-01-15 17:31:00,1.6324,1.63265,1.6319,1.6325,757600000.0
2009-01-15 17:32:00,1.63255,1.63425,1.63225,1.6336,763600000.0
2009-01-15 17:33:00,1.63365,1.63385,1.63205,1.6328,819600000.0
2009-01-15 17:34:00,1.6328,1.6337,1.63065,1.6309,753800000.0
2009-01-15 17:35:00,1.63095,1.63135,1.6305,1.6312,804000000.0
2009-01-15 17:36:00,1.6312,1.6333,1.63095,1.6333,453200000.0
2009-01-15 17:37:00,1.63325,1.63345,1.63185,1.63285,416400000.0
2009-01-15 17:38:00,1.6329,1.63395,1.63265,1.6337,407200000.0
2009-01-15 17:39:00,1.6337,1.63475,1.6331,1.63455,477800000.0
2009-01-15 17:40:00,1.63455,1.6351,1.63375,1.63465,515400000.0
2009-01-15 17:41:00,1.63465,1.63515,1.6345,1.6345,374200000.0
2009-01-15 17:42:00,1.6346,1.63535,1.63435,1.63535,589400000.0
2009-01-15 17:43:00,1.63535,1.6362,1.635,1.63565,669000000.0
2009-01-15 17:44:00,1.63555,1.63625,1.63545,1.6358,741600000.0
2009-01-15 17:45:00,1.6358,1.63685,1.63555,1.63575,555000000.0
2009-01-15 17:46:00,1.6358,1.6377,1.63545,1.63745,585600000.0
2009-01-15 17:47:00,1.6375,1.63775,1.6369,1.63725,523400000.0
2009-01-15 17:48:00,1.63725,1.64,1.63675,1.63945,487200000.0
2009-01-15 17:49:00,1.63945,1.6398,1.63825,1.63925,593800000.0
2009-01-15 17:50:00,1.63915,1.6398,1.63855,1.63875,514200000.0
2009-01-15 17:51:00,1.6386,1.6395,1.6386,1.63875,512200000.0
2009-01-15 17:52:00,1.63885,1.63915,1.63845,1.63865,426800000.0
2009-01-15 17:53:00,1.63865,1.63915,1.63815,1.63895,531200000.0
2009-01-15 17:54:00,1.63905,1.63965,1.63895,1.63905,399400000.0
2009-01-15 17:55:00,1.6392,1.63925,1.63785,1.6381,430400000.0
2009-01-15 17:56:00,1.63805,1.64045,1.63805,1.64025,497000000.0
2009-01-15 17:57:00,1.64025,1.6403,1.6391,1.6394,475600000.0
2009-01-15 17:58:00,1.63945,1.6395,1.6385,1.6388,572600000.0
2009-01-15 17:59:00,1.6388,1.6396,1.6386,1.63955,521800000.0
2009-01-15 18:00:00,1.6396,1.64045,1.63735,1.64045,545600000.0
2009-01-15 18:01:00,1.64075,1.6412,1.63965,1.63975,363200000.0
2009-01-15 18:02:00,1.63975,1.64065,1.63965,1.6404,371800000.0
2009-01-15 18:03:00,1.6405,1.64065,1.6378,1.63835,577200000.0
2009-01-15 18:04:00,1.6384,1.63855,1.6376,1.6379,543200000.0
2009-01-15 18:05:00,1.63795,1.63915,1.6376,1.6387,576600000.0
2009-01-15 18:06:00,1.6388,1.63925,1.63865,1.63915,456400000.0
2009-01-15 18:07:00,1.63925,1.63925,1.6377,1.638,689200000.0
2009-01-15 18:08:00,1.638,1.63855,1.638,1.6382,506000000.0
2009-01-15 18:09:00,1.63825,1.63905,1.63815,1.63825,348400000.0
2009-01-15 18:10:00,1.6382,1.63855,1.6374,1.63785,371800000.0
2009-01-15 18:11:00,1.63785,1.63855,1.63775,1.63855,311800000.0
2009-01-15 18:12:00,1.63855,1.6392,1.63835,1.63915,453600001.0
2009-01-15 18:13:00,1.6392,1.6393,1.63835,1.63905,395400000.0
2009-01-15 18:14:00,1.63915,1.6407,1.6388,1.6405,232400000.0
2009-01-15 18:15:00,1.6406,1.6407,1.63955,1.63995,442800000.0
2009-01-15 18:16:00,1.63995,1.63995,1.6386,1.6386,401000000.0
2009-01-15 18:17:00,1.6386,1.63915,1.63845,1.63845,394400000.0
2009-01-15 18:18:00,1.63855,1.63855,1.63675,1.6369,477400000.0
2009-01-15 18:19:00,1.63705,1.6379,1.6361,1.6361,466200000.0
2009-01-15 18:20:00,1.6363,1.6367,1.63615,1.6365,388000000.0
2009-01-15 18:21:00,1.63645,1.63765,1.63535,1.63635,592000000.0
2009-01-15 18:22:00,1.6364,1.63745,1.6364,1.63685,867600000.0
2009-01-15 18:23:00,1.63695,1.63745,1.6368,1.63715,788000000.0
2009-01-15 18:24:00,1.63675,1.6371,1.63655,1.63705,978400000.0
2009-01-15 18:25:00,1.63705,1.63705,1.636,1.6362,659400000.0
2009-01-15 18:26:00,1.63625,1.6372,1.63625,1.63625,490400000.0
2009-01-15 18:27:00,1.63615,1.63785,1.63585,1.63735,497800000.0
2009-01-15 18:28:00,1.63725,1.6388,1.63725,1.63865,463200000.0
2009-01-15 18:29:00,1.6387,1.63905,1.6385,1.63855,509400000.0
2009-01-15 18:30:00,1.63855,1.6389,1.63775,1.63785,564200000.0
2009-01-15 18:31:00,1.63795,1.63895,1.6379,1.63865,686000000.0
2009-01-15 18:32:00,1.6387,1.63875,1.6378,1.63865,413600000.0
2009-01-15 18:33:00,1.63865,1.63945,1.63805,1.63945,385400000.0
2009-01-15 18:34:00,1.63945,1.63945,1.63795,1.63835,454600000.0
2009-01-15 18:35:00,1.63835,1.6387,1.63745,1.638,376800000.0
2009-01-15 18:36:00,1.63795,1.6386,1.63775,1.6383,351200000.0
2009-01-15 18:37:00,1.6385,1.63975,1.6381,1.6394,508600000.0
2009-01-15 18:38:00,1.6394,1.64,1.6392,1.63975,560200000.0
2009-01-15 18:39:00,1.63975,1.64,1.6387,1.63965,406200000.0
2009-01-15 18:40:00,1.6397,1.64,1.63905,1.63945,368200000.0
2009-01-15 18:41:00,1.63945,1.6396,1.63875,1.6393,599800000.0
2009-01-15 18:42:00,1.6393,1.64005,1.63925,1.6396,597800000.0
2009-01-15 18:43:00,1.6396,1.64015,1.6394,1.63955,538400000.0
2009-01-15 18:44:00,1.63955,1.6404,1.63955,1.6403,500400000.0
2009-01-15 18:45:00,1.6403,1.64055,1.6399,1.64015,493600000.0
2009-01-15 18:46:00,1.6401,1.6407,1.6397,1.64055,368200000.0
2009-01-15 18:47:00,1.6409,1.64105,1.64005,1.64025,619600000.0
2009-01-15 18:48:00,1.64035,1.64055,1.63955,1.6398,641400000.0
2009-01-15 18:49:00,1.63985,1.6399,1.63935,1.63945,571800001.0
2009-01-15 18:50:00,1.6395,1.6395,1.6387,1.63875,310400000.0
2009-01-15 18:51:00,1.63885,1.6397,1.63885,1.6393,494600000.0
2009-01-15 18:52:00,1.6393,1.6393,1.63865,1.63895,628000000.0
2009-01-15 18:53:00,1.639,1.6395,1.63865,1.6394,610800000.0
2009-01-15 18:54:00,1.63945,1.6399,1.6393,1.6399,451200000.0
2009-01-15 18:55:00,1.6399,1.64015,1.6398,1.63985,234400000.0
2009-01-15 18:56:00,1.6401,1.64075,1.6399,1.6403,357200000.0
2009-01-15 18:57:00,1.6403,1.64045,1.63985,1.64025,481600000.0
2009-01-15 18:58:00,1.64035,1.6404,1.63975,1.63975,365000000.0
2009-01-15 18:59:00,1.63965,1.64025,1.63945,1.63985,894000000.0
2009-01-15 19:00:00,1.6401,1.6401,1.6394,1.63945,196200000.0
2009-01-15 19:01:00,1.63955,1.63995,1.6395,1.6398,337400000.0
2009-01-15 19:02:00,1.6398,1.63985,1.6386,1.639,397400000.0
2009-01-15 19:03:00,1.6389,1.63965,1.6388,1.6389,251600000.0
2009-01-15 19:04:00,1.63895,1.63985,1.6384,1.6388,256600000.0
2009-01-15 19:05:00,1.63865,1.6392,1.63795,1.63805,370200000.0
2009-01-15 19:06:00,1.638,1.6391,1.638,1.63885,381400000.0
2009-01-15 19:07:00,1.63865,1.63925,1.6385,1.63875,382400000.0
2009-01-15 19:08:00,1.6388,1.6393,1.6383,1.6393,350000000.0
2009-01-15 19:09:00,1.63925,1.64275,1.639,1.64245,492800000.0
2009-01-15 19:10:00,1.64245,1.64245,1.6406,1.6416,368800000.0
2009-01-15 19:11:00,1.6416,1.64265,1.6415,1.64265,229400000.0
2009-01-15 19:12:00,1.64265,1.64295,1.64215,1.6428,337000000.0
2009-01-15 19:13:00,1.6428,1.64285,1.64195,1.6423,278400000.0
2009-01-15 19:14:00,1.6425,1.6436,1.6424,1.643,357800000.0
2009-01-15 19:15:00,1.64315,1.64325,1.6427,1.64285,288000000.0
2009-01-15 19:16:00,1.64285,1.6436,1.64275,1.64355,209000000.0
2009-01-15 19:17:00,1.64355,1.6445,1.6431,1.64355,255600000.0
2009-01-15 19:18:00,1.6436,1.6441,1.6434,1.6435,327000000.0
2009-01-15 19:19:00,1.6435,1.6439,1.6429,1.64315,242800000.0
2009-01-15 19:20:00,1.64315,1.64355,1.6431,1.6432,256600000.0
2009-01-15 19:21:00,1.6432,1.6435,1.64275,1.64295,168000000.0
2009-01-15 19:22:00,1.64285,1.64355,1.64245,1.64265,311000000.0
2009-01-15 19:23:00,1.6428,1.64305,1.6426,1.64305,84200000.0
2009-01-15 19:24:00,1.64305,1.64305,1.6423,1.6424,96600000.0
2009-01-15 19:25:00,1.6425,1.6426,1.642,1.6422,127200000.0
2009-01-15 19:26:00,1.6421,1.64285,1.6421,1.64255,207000000.0
2009-01-15 19:27:00,1.64255,1.64255,1.6414,1.64145,236200000.0
2009-01-15 19:28:00,1.64155,1.6417,1.64125,1.6413,150000000.0
2009-01-15 19:29:00,1.64145,1.64185,1.6413,1.6417,234200000.0
2009-01-15 19:30:00,1.64165,1.642,1.64145,1.64145,198400000.0
2009-01-15 19:31:00,1.6415,1.64175,1.6414,1.6415,160000000.0
2009-01-15 19:32:00,1.64145,1.64165,1.6413,1.6416,137200000.0
2009-01-15 19:33:00,1.6414,1.6419,1.64095,1.64135,281800000.0
2009-01-15 19:34:00,1.6414,1.64165,1.6408,1.6408,279600000.0
2009-01-15 19:35:00,1.64085,1.6411,1.64065,1.64095,176200000.0
2009-01-15 19:36:00,1.64095,1.64095,1.64035,1.64035,233200000.0
2009-01-15 19:37:00,1.6404,1.6407,1.6404,1.6406,92600000.0
2009-01-15 19:38:00,1.64065,1.64105,1.6406,1.64095,139600000.0
2009-01-15 19:39:00,1.641,1.6416,1.64035,1.6411,527200000.0
2009-01-15 19:40:00,1.6411,1.64175,1.64105,1.6412,270600000.0
2009-01-15 19:41:00,1.64115,1.6413,1.63965,1.6402,443000000.0
2009-01-15 19:42:00,1.64015,1.64145,1.64015,1.64145,253200000.0
2009-01-15 19:43:00,1.6414,1.6414,1.64055,1.6409,522600000.0
2009-01-15 19:44:00,1.6409,1.64115,1.64045,1.64075,297400000.0
2009-01-15 19:45:00,1.64075,1.64155,1.64055,1.64155,323600000.0
2009-01-15 19:46:00,1.64155,1.64155,1.6407,1.6408,276400000.0
2009-01-15 19:47:00,1.64085,1.641,1.6406,1.64075,354200000.0
2009-01-15 19:48:00,1.6408,1.6408,1.6404,1.6404,174000000.0
2009-01-15 19:49:00,1.64045,1.64095,1.63995,1.6406,219000000.0
2009-01-15 19:50:00,1.6406,1.6414,1.6406,1.6411,198200000.0
2009-01-15 19:51:00,1.6411,1.64145,1.64065,1.6408,261000000.0
2009-01-15 19:52:00,1.6408,1.6414,1.64075,1.64135,230200000.0
2009-01-15 19:53:00,1.64135,1.64135,1.6406,1.64065,272000000.0
2009-01-15 19:54:00,1.64065,1.64115,1.64045,1.6411,148200000.0
2009-01-15 19:55:00,1.6411,1.64125,1.6404,1.6412,127800000.0
2009-01-15 19:56:00,1.6412,1.6421,1.6411,1.64195,161600000.0
2009-01-15 19:57:00,1.6421,1.6423,1.64175,1.64205,302000000.0
2009-01-15 19:58:00,1.6421,1.64215,1.64135,1.64165,343400000.0
2009-01-15 19:59:00,1.64145,1.64245,1.6414,1.64195,245400000.0
2009-01-15 20:00:00,1.6421,1.6425,1.64175,1.6419,144000000.0
2009-01-15 20:01:00,1.6419,1.6425,1.64095,1.6412,329000000.0
2009-01-15 20:02:00,1.64115,1.6417,1.64105,1.6417,324400000.0
2009-01-15 20:03:00,1.6417,1.642,1.6412,1.642,207200000.0
2009-01-15 20:04:00,1.64195,1.64195,1.64155,1.6419,173000000.0
2009-01-15 20:05:00,1.64185,1.6422,1.64145,1.64205,187400000.0
2009-01-15 20:06:00,1.64205,1.6422,1.64155,1.64185,283600000.0
2009-01-15 20:07:00,1.64175,1.64275,1.6415,1.64245,295200000.0
2009-01-15 20:08:00,1.64235,1.6425,1.6419,1.64205,380000000.0
2009-01-15 20:09:00,1.64205,1.64275,1.6419,1.64215,295000000.0
2009-01-15 20:10:00,1.64255,1.6429,1.6423,1.6427,288400000.0
2009-01-15 20:11:00,1.64275,1.64275,1.64195,1.64205,137400000.0
2009-01-15 20:12:00,1.6421,1.64235,1.6419,1.64215,300000000.0
2009-01-15 20:13:00,1.6421,1.6426,1.6417,1.6417,258800000.0
2009-01-15 20:14:00,1.64195,1.6424,1.6414,1.64225,158000000.0
2009-01-15 20:15:00,1.64215,1.64265,1.64205,1.6422,83600000.0
2009-01-15 20:16:00,1.64225,1.6423,1.6417,1.6417,112000000.0
2009-01-15 20:17:00,1.64165,1.64225,1.6416,1.6417,277400000.0
2009-01-15 20:18:00,1.6418,1.642,1.64155,1.64195,213000000.0
2009-01-15 20:19:00,1.64205,1.64235,1.64095,1.641,347600000.0
2009-01-15 20:20:00,1.6409,1.6412,1.64055,1.6407,217200000.0
2009-01-15 20:21:00,1.64065,1.6408,1.6397,1.63995,210400000.0
2009-01-15 20:22:00,1.64,1.64025,1.6397,1.64005,169400000.0
2009-01-15 20:23:00,1.64,1.64055,1.6399,1.6405,223200000.0
2009-01-15 20:24:00,1.6405,1.6406,1.6404,1.64045,115400000.0
2009-01-15 20:25:00,1.6405,1.641,1.64035,1.6406,54200000.0
2009-01-15 20:26:00,1.6406,1.6407,1.6402,1.6404,49600000.0
2009-01-15 20:27:00,1.64045,1.64045,1.6404,1.6404,12800000.0
2009-01-15 20:28:00,1.6404,1.6411,1.6403,1.6411,51200000.0
2009-01-15 20:29:00,1.64125,1.64135,1.6407,1.641,74200000.0
2009-01-15 20:30:00,1.641,1.641,1.6404,1.6407,246800000.0
2009-01-15 20:31:00,1.64055,1.64085,1.6405,1.6406,94600000.0
2009-01-15 20:32:00,1.6406,1.6408,1.6405,1.6405,214400000.0
2009-01-15 20:33:00,1.6405,1.64085,1.6404,1.6407,176000000.0
2009-01-15 20:34:00,1.64085,1.6411,1.64075,1.641,151400000.0
2009-01-15 20:35:00,1.641,1.6412,1.6409,1.64095,106200000.0
2009-01-15 20:36:00,1.64095,1.64115,1.6405,1.6411,213400000.0
2009-01-15 20:37:00,1.64105,1.64175,1.64095,1.64135,399600000.0
2009-01-15 20:38:00,1.64135,1.6422,1.64115,1.64215,413600000.0
2009-01-15 20:39:00,1.64215,1.64245,1.642,1.6421,258200000.0
2009-01-15 20:40:00,1.6422,1.643,1.64205,1.6428,362600000.0
2009-01-15 20:41:00,1.6429,1.6439,1.6427,1.6439,417200000.0
2009-01-15 20:42:00,1.6439,1.64395,1.6431,1.6436,247400000.0
2009-01-15 20:43:00,1.6435,1.6436,1.64315,1.6435,146600000.0
2009-01-15 20:44:00,1.64355,1.6438,1.64345,1.6435,669400000.0
2009-01-15 20:45:00,1.6435,1.6436,1.64295,1.64315,444000000.0
2009-01-15 20:46:00,1.64315,1.64395,1.64285,1.6438,448600000.0
2009-01-15 20:47:00,1.6438,1.64475,1.6437,1.6443,397600000.0
2009-01-15 20:48:00,1.64425,1.6446,1.6439,1.64405,429200000.0
2009-01-15 20:49:00,1.6441,1.6446,1.64405,1.64445,459000000.0
2009-01-15 20:50:00,1.64445,1.64465,1.6443,1.6446,276800000.0
2009-01-15 20:51:00,1.6446,1.64465,1.64315,1.64315,258600000.0
2009-01-15 20:52:00,1.64325,1.64345,1.64325,1.6434,133000000.0
2009-01-15 20:53:00,1.6434,1.64375,1.6434,1.64355,88400000.0
2009-01-15 20:54:00,1.64355,1.6439,1.64305,1.6435,339600000.0
2009-01-15 20:55:00,1.6435,1.64455,1.6427,1.6445,483000000.0
2009-01-15 20:56:00,1.6444,1.6448,1.64315,1.64405,412200000.0
2009-01-15 20:57:00,1.64405,1.64475,1.64375,1.64465,316000000.0
2009-01-15 20:58:00,1.64465,1.64505,1.6445,1.6449,327400000.0
2009-01-15 20:59:00,1.64495,1.64565,1.64415,1.6452,326600000.0
2009-01-15 21:00:00,1.6452,1.6452,1.64405,1.64405,396200000.0
2009-01-15 21:01:00,1.64415,1.6444,1.6437,1.64425,402800000.0
2009-01-15 21:02:00,1.6442,1.6451,1.64385,1.64405,330600000.0
2009-01-15 21:03:00,1.6441,1.64445,1.6438,1.6442,295400000.0
2009-01-15 21:04:00,1.6444,1.64465,1.64395,1.64395,296400000.0
2009-01-15 21:05:00,1.64395,1.6447,1.6438,1.64465,261000000.0
2009-01-15 21:06:00,1.6447,1.6448,1.64435,1.64445,213000000.0
2009-01-15 21:07:00,1.64445,1.6446,1.6443,1.6444,182800000.0
2009-01-15 21:08:00,1.6444,1.64445,1.6434,1.6443,416600000.0
2009-01-15 21:09:00,1.6443,1.6444,1.64375,1.6444,461400000.0
2009-01-15 21:10:00,1.6443,1.6444,1.64385,1.6441,197600000.0
2009-01-15 21:11:00,1.64415,1.64445,1.64395,1.6442,250400000.0
2009-01-15 21:12:00,1.6442,1.6448,1.64415,1.6447,278600000.0
2009-01-15 21:13:00,1.6447,1.64495,1.64455,1.64495,257600000.0
2009-01-15 21:14:00,1.64505,1.64505,1.6444,1.64445,327800000.0
2009-01-15 21:15:00,1.64455,1.64475,1.6443,1.6446,184600000.0
2009-01-15 21:16:00,1.6446,1.64515,1.6445,1.64515,282400000.0
2009-01-15 21:17:00,1.64515,1.6454,1.64435,1.6445,433800000.0
2009-01-15 21:18:00,1.64445,1.6447,1.6443,1.64445,164200000.0
2009-01-15 21:19:00,1.64445,1.64515,1.6443,1.64505,189400000.0
2009-01-15 21:20:00,1.64515,1.6452,1.6444,1.6448,340200000.0
2009-01-15 21:21:00,1.6447,1.6456,1.64445,1.6456,406600000.0
2009-01-15 21:22:00,1.64575,1.6465,1.64545,1.64555,431400000.0
2009-01-15 21:23:00,1.64555,1.64565,1.6454,1.6455,234400000.0
2009-01-15 21:24:00,1.6455,1.64595,1.6446,1.6447,398000000.0
2009-01-15 21:25:00,1.64485,1.64525,1.6439,1.6446,233800000.0
2009-01-15 21:26:00,1.6446,1.64505,1.6443,1.64475,213400000.0
2009-01-15 21:27:00,1.64475,1.64565,1.64455,1.64565,394200000.0
2009-01-15 21:28:00,1.6455,1.64555,1.6442,1.645,347800000.0
2009-01-15 21:29:00,1.64495,1.64495,1.64425,1.64485,233600000.0
2009-01-15 21:30:00,1.64485,1.64495,1.6444,1.64475,313800000.0
2009-01-15 21:31:00,1.64475,1.6457,1.6447,1.6457,209600000.0
2009-01-15 21:32:00,1.6457,1.6457,1.64485,1.64515,251200000.0
2009-01-15 21:33:00,1.64525,1.64575,1.64465,1.6455,422800000.0
2009-01-15 21:34:00,1.6455,1.64555,1.6446,1.64515,663000000.0
2009-01-15 21:35:00,1.6451,1.6455,1.64485,1.64525,385200000.0
2009-01-15 21:36:00,1.64525,1.64575,1.6449,1.64495,376400000.0
2009-01-15 21:37:00,1.64495,1.6452,1.6444,1.645,806200000.0
2009-01-15 21:38:00,1.64515,1.64535,1.6441,1.64425,427000000.0
2009-01-15 21:39:00,1.6442,1.6444,1.64395,1.64435,491200000.0
2009-01-15 21:40:00,1.6444,1.64535,1.64435,1.64485,603400000.0
2009-01-15 21:41:00,1.64465,1.64505,1.64455,1.6447,569600000.0
2009-01-15 21:42:00,1.6447,1.6453,1.6447,1.64515,285400000.0
2009-01-15 21:43:00,1.64515,1.6455,1.6448,1.64495,431000000.0
2009-01-15 21:44:00,1.64495,1.6453,1.6447,1.6448,625800000.0
2009-01-15 21:45:00,1.6448,1.64545,1.6448,1.6451,772000000.0
2009-01-15 21:46:00,1.64515,1.6453,1.64465,1.64475,537400000.0
2009-01-15 21:47:00,1.6449,1.64545,1.6448,1.6453,125400000.0
2009-01-15 21:48:00,1.6454,1.64565,1.6443,1.64455,438000000.0
2009-01-15 21:49:00,1.6445,1.6451,1.6442,1.6447,443400000.0
2009-01-15 21:50:00,1.6447,1.64565,1.6447,1.6453,374200000.0
2009-01-15 21:51:00,1.6453,1.6454,1.6443,1.6445,321000000.0
2009-01-15 21:52:00,1.64445,1.64485,1.64435,1.64455,418800000.0
2009-01-15 21:53:00,1.6445,1.64475,1.64435,1.64455,319000000.0
2009-01-15 21:54:00,1.6445,1.6445,1.64385,1.64405,376000000.0
2009-01-15 21:55:00,1.64405,1.64415,1.64345,1.64375,400800000.0
2009-01-15 21:56:00,1.64375,1.64445,1.64375,1.6444,288600000.0
2009-01-15 21:57:00,1.6444,1.64455,1.6439,1.64445,374600000.0
2009-01-15 21:58:00,1.64445,1.6445,1.64405,1.64445,320800000.0
2009-01-15 21:59:00,1.64445,1.64465,1.64415,1.6444,478200000.0
2009-01-15 22:00:00,1.6444,1.6444,1.64375,1.64385,336200000.0
2009-01-15 22:01:00,1.64385,1.6441,1.64345,1.6437,458800000.0
2009-01-15 22:02:00,1.64385,1.6447,1.6437,1.6439,330800000.0
2009-01-15 22:03:00,1.6439,1.6451,1.64385,1.64395,254000000.0
2009-01-15 22:04:00,1.6441,1.64455,1.6436,1.64405,229400000.0
2009-01-15 22:05:00,1.64405,1.64465,1.6439,1.64445,377800000.0
2009-01-15 22:06:00,1.6443,1.6443,1.6432,1.64365,297800000.0
2009-01-15 22:07:00,1.64365,1.64445,1.64315,1.6433,298200000.0
2009-01-15 22:08:00,1.64315,1.64375,1.64315,1.6435,245200000.0
2009-01-15 22:09:00,1.6436,1.6437,1.64315,1.64315,267200000.0
2009-01-15 22:10:00,1.64315,1.64345,1.6428,1.6434,218600000.0
2009-01-15 22:11:00,1.64345,1.64385,1.64305,1.64385,239800000.0
2009-01-15 22:12:00,1.6439,1.6439,1.64335,1.6436,244800000.0
2009-01-15 22:13:00,1.6435,1.6439,1.643,1.6438,157000000.0
2009-01-15 22:14:00,1.6437,1.64445,1.64365,1.64435,239200000.0
2009-01-15 22:15:00,1.6444,1.64485,1.64435,1.6445,217800000.0
2009-01-15 22:16:00,1.6446,1.6447,1.64425,1.6443,239600000.0
2009-01-15 22:17:00,1.64435,1.6445,1.64435,1.64445,187000000.0
2009-01-15 22:18:00,1.6444,1.6448,1.64435,1.6448,257800000.0
2009-01-15 22:19:00,1.645,1.6462,1.6449,1.6455,199200000.0
2009-01-15 22:20:00,1.64555,1.646,1.6454,1.64555,201400000.0
2009-01-15 22:21:00,1.64555,1.64565,1.64535,1.64545,212800000.0
2009-01-15 22:22:00,1.6456,1.64565,1.645,1.6451,196800000.0
2009-01-15 22:23:00,1.6451,1.6453,1.6449,1.64525,217600000.0
2009-01-15 22:24:00,1.64535,1.6461,1.64525,1.6461,223400000.0
2009-01-15 22:25:00,1.64615,1.64685,1.6455,1.64685,291600000.0
2009-01-15 22:26:00,1.6468,1.6475,1.6463,1.64675,272800000.0
2009-01-15 22:27:00,1.64695,1.64705,1.6467,1.64675,336000000.0
2009-01-15 22:28:00,1.64675,1.64695,1.6467,1.64675,254800000.0
2009-01-15 22:29:00,1.6469,1.64695,1.6468,1.64695,123600000.0
2009-01-15 22:30:00,1.64695,1.64725,1.6468,1.64695,473400000.0
2009-01-15 22:31:00,1.64695,1.64715,1.6451,1.64565,541600000.0
2009-01-15 22:32:00,1.64555,1.6462,1.64525,1.6462,272400000.0
2009-01-15 22:33:00,1.64615,1.6462,1.6455,1.64575,154000000.0
2009-01-15 22:34:00,1.64575,1.64575,1.6452,1.6456,77000000.0
2009-01-15 22:35:00,1.6456,1.64565,1.64515,1.64555,89600000.0
2009-01-15 22:36:00,1.64555,1.64575,1.6452,1.64555,316800000.0
2009-01-15 22:37:00,1.64555,1.64565,1.64485,1.64505,434400000.0
2009-01-15 22:38:00,1.64525,1.6455,1.64525,1.6455,52600000.0
2009-01-15 22:39:00,1.6455,1.6455,1.64445,1.64445,293600000.0
2009-01-15 22:40:00,1.64455,1.64495,1.64435,1.6448,324200000.0
2009-01-15 22:41:00,1.6447,1.6453,1.6446,1.6452,305600000.0
2009-01-15 22:42:00,1.6453,1.64575,1.64525,1.6454,218400000.0
2009-01-15 22:43:00,1.6453,1.6454,1.6451,1.6453,203400000.0
2009-01-15 22:44:00,1.6454,1.6454,1.64485,1.6449,137400000.0
2009-01-15 22:45:00,1.64485,1.6449,1.64445,1.64445,220400000.0
2009-01-15 22:46:00,1.64445,1.64445,1.64295,1.64295,209000000.0
2009-01-15 22:47:00,1.64295,1.6439,1.64255,1.6426,536600000.0
2009-01-15 22:48:00,1.6426,1.64365,1.6425,1.64345,316600000.0
2009-01-15 22:49:00,1.64345,1.64385,1.6434,1.6437,403200000.0
2009-01-15 22:50:00,1.6439,1.64425,1.6435,1.6442,295400000.0
2009-01-15 22:51:00,1.6442,1.6442,1.6436,1.6442,103800000.0
2009-01-15 22:52:00,1.6442,1.64425,1.64405,1.64425,53200000.0
2009-01-15 22:53:00,1.64405,1.64435,1.6439,1.6439,257800000.0
2009-01-15 22:54:00,1.6439,1.64445,1.6437,1.64445,173400000.0
2009-01-15 22:55:00,1.64455,1.64505,1.6445,1.64505,339200000.0
2009-01-15 22:56:00,1.64495,1.6453,1.64485,1.6453,151000000.0
2009-01-15 22:57:00,1.6453,1.64565,1.64505,1.64565,130000000.0
2009-01-15 22:58:00,1.64595,1.647,1.64595,1.64675,224400000.0
2009-01-15 22:59:00,1.64685,1.64755,1.6465,1.64655,339600000.0
2009-01-15 23:00:00,1.64675,1.64675,1.64585,1.64585,62400000.0
2009-01-15 23:01:00,1.64585,1.6466,1.6458,1.6459,197600000.0
2009-01-15 23:02:00,1.6459,1.6464,1.6459,1.6461,106600000.0
2009-01-15 23:03:00,1.6461,1.6468,1.64605,1.6461,82800000.0
2009-01-15 23:04:00,1.64625,1.6463,1.64595,1.64605,94600000.0
2009-01-15 23:05:00,1.6462,1.6462,1.6455,1.64585,103400000.0
2009-01-15 23:06:00,1.64585,1.64595,1.64535,1.6456,120000000.0
2009-01-15 23:07:00,1.64555,1.64565,1.64555,1.64565,27200000.0
2009-01-15 23:08:00,1.64565,1.64565,1.64455,1.6449,114800000.0
2009-01-15 23:09:00,1.64505,1.64515,1.64505,1.64505,34800000.0
2009-01-15 23:10:00,1.6451,1.6454,1.645,1.6453,72000000.0
2009-01-15 23:11:00,1.6453,1.6454,1.64515,1.64535,77600000.0
2009-01-15 23:12:00,1.64525,1.64525,1.64465,1.6447,216200000.0
2009-01-15 23:13:00,1.6447,1.6453,1.64435,1.6452,269400000.0
2009-01-15 23:14:00,1.64515,1.64535,1.6445,1.6446,408800000.0
2009-01-15 23:15:00,1.6446,1.6452,1.6443,1.64515,133600000.0
2009-01-15 23:16:00,1.64515,1.64535,1.6447,1.6453,147000000.0
2009-01-15 23:17:00,1.6453,1.64535,1.64525,1.64535,16800000.0
2009-01-15 23:18:00,1.6453,1.6464,1.6453,1.6464,153000000.0
2009-01-15 23:19:00,1.64645,1.6466,1.6463,1.6466,151400000.0
2009-01-15 23:20:00,1.6465,1.6465,1.64635,1.64635,154400000.0
2009-01-15 23:21:00,1.64635,1.64645,1.64615,1.6464,141400000.0
2009-01-15 23:22:00,1.6465,1.6471,1.64625,1.64625,187400000.0
2009-01-15 23:23:00,1.6463,1.64645,1.64565,1.64565,122200000.0
2009-01-15 23:24:00,1.64565,1.64565,1.6449,1.6453,134400000.0
2009-01-15 23:25:00,1.6453,1.6456,1.64515,1.64555,137000000.0
2009-01-15 23:26:00,1.6455,1.64575,1.6446,1.6449,128200000.0
2009-01-15 23:27:00,1.6449,1.6459,1.6447,1.6458,251000000.0
2009-01-15 23:28:00,1.64575,1.6458,1.6451,1.6456,148800000.0
2009-01-15 23:29:00,1.6456,1.64675,1.64515,1.64675,369200000.0
2009-01-15 23:30:00,1.64665,1.64665,1.6451,1.646,247400000.0
2009-01-15 23:31:00,1.6461,1.64655,1.64565,1.6457,202800000.0
2009-01-15 23:32:00,1.6457,1.64595,1.64515,1.64595,155400000.0
2009-01-15 23:33:00,1.64605,1.64615,1.64525,1.64555,182800000.0
2009-01-15 23:34:00,1.64555,1.6461,1.6454,1.6456,282400000.0
2009-01-15 23:35:00,1.6457,1.64675,1.64555,1.6463,111600000.0
2009-01-15 23:36:00,1.6466,1.6472,1.6464,1.6471,56000000.0
2009-01-15 23:37:00,1.64725,1.64725,1.6468,1.64685,133400000.0
2009-01-15 23:38:00,1.64685,1.64685,1.64615,1.6464,72000000.0
2009-01-15 23:39:00,1.6463,1.64725,1.6463,1.64725,103400000.0
2009-01-15 23:40:00,1.64685,1.6476,1.64505,1.6468,322200000.0
2009-01-15 23:41:00,1.6471,1.64735,1.64635,1.64635,378299997.0
2009-01-15 23:42:00,1.64625,1.6466,1.64565,1.64625,548800000.0
2009-01-15 23:43:00,1.64625,1.64685,1.64555,1.64675,279600000.0
2009-01-15 23:44:00,1.6467,1.6471,1.64665,1.6468,136800000.0
2009-01-15 23:45:00,1.64685,1.64715,1.64625,1.6465,254200000.0
2009-01-15 23:46:00,1.64655,1.6472,1.64645,1.6469,153800000.0
2009-01-15 23:47:00,1.6467,1.64725,1.6465,1.6469,144200000.0
2009-01-15 23:48:00,1.6471,1.6471,1.64675,1.64675,105200000.0
2009-01-15 23:49:00,1.6467,1.6469,1.6461,1.6464,286400000.0
2009-01-15 23:50:00,1.6464,1.6465,1.64575,1.6461,214000000.0
2009-01-15 23:51:00,1.6461,1.6461,1.64595,1.64595,94200000.0
2009-01-15 23:52:00,1.64595,1.64615,1.6456,1.6458,134800000.0
2009-01-15 23:53:00,1.6458,1.6459,1.64575,1.64585,73600000.0
2009-01-15 23:54:00,1.646,1.64605,1.6459,1.64605,81000000.0
2009-01-15 23:55:00,1.64615,1.64655,1.64575,1.64625,144000000.0
2009-01-15 23:56:00,1.64625,1.64715,1.64595,1.64645,245800000.0
2009-01-15 23:57:00,1.64655,1.64665,1.6461,1.6465,232200000.0
2009-01-15 23:58:00,1.6465,1.64665,1.64535,1.64555,236600000.0
2009-01-15 23:59:00,1.64585,1.64635,1.6456,1.6462,40000000.0
2009-01-16 00:00:00,1.64595,1.6464,1.6457,1.6461,34000000.0
2009-01-16 00:01:00,1.6461,1.64625,1.64595,1.64605,26000000.0
2009-01-16 00:02:00,1.6461,1.64625,1.64545,1.6456,24000000.0
2009-01-16 00:03:00,1.64575,1.64575,1.6447,1.64525,12000000.0
2009-01-16 00:04:00,1.6452,1.64585,1.6451,1.64585,30600000.0
2009-01-16 00:05:00,1.645,1.64685,1.64495,1.64575,58000000.0
2009-01-16 00:06:00,1.64575,1.6469,1.64575,1.64685,81200000.0
2009-01-16 00:07:00,1.6468,1.64685,1.64575,1.64635,50000000.0
2009-01-16 00:08:00,1.6464,1.64655,1.6454,1.64605,43600000.0
2009-01-16 00:09:00,1.64625,1.647,1.64625,1.64665,11600000.0
2009-01-16 00:10:00,1.64675,1.64675,1.6467,1.6467,2000000.0
2009-01-16 00:11:00,1.6469,1.6469,1.64615,1.64645,92600000.0
2009-01-16 00:12:00,1.6461,1.6467,1.6461,1.6467,15600000.0
2009-01-16 00:13:00,1.6467,1.6471,1.6466,1.64685,22000000.0
2009-01-16 00:14:00,1.64685,1.64765,1.6465,1.6465,22000000.0
2009-01-16 00:15:00,1.64665,1.64685,1.64625,1.64675,25800000.0
2009-01-16 00:16:00,1.6467,1.64775,1.64655,1.6475,190000000.0
2009-01-16 00:17:00,1.6475,1.64855,1.6474,1.6485,74200000.0
2009-01-16 00:18:00,1.6485,1.6486,1.64845,1.64845,126400000.0
2009-01-16 00:19:00,1.64845,1.64905,1.64695,1.6482,127800000.0
2009-01-16 00:20:00,1.6488,1.6492,1.6479,1.64795,191200000.0
2009-01-16 00:21:00,1.64805,1.64805,1.64765,1.64795,72200000.0
2009-01-16 00:22:00,1.64795,1.6482,1.6478,1.648,41800000.0
2009-01-16 00:23:00,1.6478,1.64865,1.6478,1.64805,35000000.0
2009-01-16 00:24:00,1.64805,1.64805,1.6473,1.6474,34200000.0
2009-01-16 00:25:00,1.64745,1.6477,1.64745,1.6477,18000000.0
2009-01-16 00:26:00,1.64785,1.6484,1.64775,1.64785,20000000.0
2009-01-16 00:27:00,1.6478,1.648,1.64775,1.6479,58800000.0
2009-01-16 00:28:00,1.6479,1.6485,1.64785,1.6485,15000000.0
2009-01-16 00:29:00,1.6484,1.6484,1.6484,1.6484,1000000.0
2009-01-16 00:30:00,1.64785,1.64785,1.64785,1.64785,1600000.0
2009-01-16 00:31:00,1.64795,1.6483,1.64795,1.6482,13400000.0
2009-01-16 00:32:00,1.6482,1.6482,1.64665,1.64665,7000000.0
2009-01-16 00:33:00,1.64695,1.6473,1.64685,1.64695,6000000.0
2009-01-16 00:34:00,1.647,1.648,1.6467,1.6474,14200000.0
2009-01-16 00:35:00,1.64755,1.64755,1.6474,1.64755,6000000.0
2009-01-16 00:36:00,1.64735,1.64735,1.6473,1.64735,3000000.0
2009-01-16 00:37:00,1.6473,1.64735,1.6472,1.64735,9000000.0
2009-01-16 00:38:00,1.6473,1.6473,1.6473,1.6473,2000000.0
2009-01-16 00:39:00,1.6467,1.6487,1.6467,1.64855,13600000.0
2009-01-16 00:40:00,1.6483,1.64835,1.6483,1.64835,2000000.0
2009-01-16 00:41:00,1.64825,1.64825,1.64825,1.64825,1000000.0
2009-01-16 00:42:00,1.64815,1.64825,1.64815,1.64825,2000000.0
2009-01-16 00:43:00,1.6484,1.6484,1.6483,1.6483,2000000.0
2009-01-16 00:44:00,1.6483,1.6483,1.6477,1.6477,7800000.0
2009-01-16 00:45:00,1.64785,1.64785,1.64785,1.64785,1600000.0
2009-01-16 00:46:00,1.6481,1.64855,1.6481,1.64815,27600000.0
2009-01-16 00:47:00,1.6482,1.6482,1.6472,1.6472,8000000.0
2009-01-16 00:48:00,1.6474,1.6474,1.6463,1.6463,15800000.0
2009-01-16 00:49:00,1.64585,1.64595,1.6455,1.64575,47200000.0
2009-01-16 00:50:00,1.64575,1.64615,1.6452,1.64605,32600000.0
2009-01-16 00:51:00,1.64595,1.64595,1.6457,1.64585,5000000.0
2009-01-16 00:52:00,1.646,1.64645,1.64585,1.6459,37600000.0
2009-01-16 00:53:00,1.64585,1.64585,1.6454,1.6454,4000000.0
2009-01-16 00:54:00,1.64525,1.64535,1.6451,1.64535,31800000.0
2009-01-16 00:55:00,1.6453,1.6453,1.6453,1.6453,128000000.0
2009-01-16 00:56:00,1.64515,1.64515,1.6448,1.6449,33600000.0
2009-01-16 00:57:00,1.6449,1.6449,1.6449,1.6449,32000000.0
2009-01-16 00:58:00,1.64505,1.64505,1.6449,1.6449,65600000.0
2009-01-16 00:59:00,1.645,1.6453,1.6449,1.64505,127600000.0
2009-01-16 01:00:00,1.64505,1.6455,1.6448,1.6448,50000000.0
2009-01-16 01:01:00,1.64495,1.645,1.64495,1.645,25600000.0
2009-01-16 01:02:00,1.64495,1.64495,1.64495,1.64495,41600000.0
2009-01-16 01:03:00,1.6451,1.6452,1.64505,1.6452,11200000.0
2009-01-16 01:04:00,1.6452,1.6452,1.64495,1.64495,14400000.0
2009-01-16 01:05:00,1.64495,1.64495,1.6445,1.6447,36800000.0
2009-01-16 01:06:00,1.6447,1.6447,1.64455,1.6447,22400000.0
2009-01-16 01:07:00,1.64475,1.6454,1.6446,1.6454,41600000.0
2009-01-16 01:08:00,1.6454,1.64545,1.64535,1.64535,73600000.0
2009-01-16 01:09:00,1.64535,1.64565,1.64535,1.64545,78400000.0
2009-01-16 01:10:00,1.64545,1.64545,1.64545,1.64545,9600000.0
2009-01-16 01:11:00,1.64545,1.6455,1.6454,1.6455,19200000.0
2009-01-16 01:12:00,1.6455,1.646,1.6455,1.646,49600000.0
2009-01-16 01:13:00,1.6458,1.6458,1.6457,1.64575,28800000.0
2009-01-16 01:14:00,1.64575,1.64595,1.64575,1.64585,49600000.0
2009-01-16 01:15:00,1.64585,1.6461,1.64585,1.64605,107200000.0
2009-01-16 01:16:00,1.6459,1.6464,1.64585,1.6464,227400000.0
2009-01-16 01:17:00,1.6465,1.6469,1.64645,1.6469,184000000.0
2009-01-16 01:18:00,1.6469,1.6469,1.6467,1.64675,8000000.0
2009-01-16 01:19:00,1.64675,1.64675,1.64625,1.64645,131600000.0
2009-01-16 01:20:00,1.64645,1.64645,1.64645,1.64645,144000000.0
2009-01-16 01:21:00,1.64645,1.64645,1.6458,1.64615,133400000.0
2009-01-16 01:22:00,1.64615,1.64615,1.6461,1.6461,14400000.0
2009-01-16 01:23:00,1.646,1.6463,1.6459,1.6462,26800000.0
2009-01-16 01:24:00,1.6463,1.6463,1.6463,1.6463,12800000.0
2009-01-16 01:25:00,1.64625,1.64625,1.64615,1.64625,16000000.0
2009-01-16 01:26:00,1.6462,1.6462,1.646,1.646,43200000.0
2009-01-16 01:27:00,1.64605,1.64605,1.646,1.646,27200000.0
2009-01-16 01:28:00,1.646,1.6462,1.646,1.6462,25800000.0
2009-01-16 01:29:00,1.6462,1.6462,1.64615,1.6462,11200000.0
2009-01-16 01:30:00,1.6462,1.6462,1.64595,1.646,134400000.0
2009-01-16 01:31:00,1.64576,1.64582,1.64526,1.64545,27200000.0
2009-01-16 01:32:00,1.6459,1.646,1.6459,1.646,9600000.0
2009-01-16 01:33:00,1.64595,1.6462,1.64575,1.64575,160600000.0
2009-01-16 01:34:00,1.64585,1.646,1.64575,1.6458,112800000.0
2009-01-16 01:35:00,1.6458,1.6462,1.6458,1.6462,79000000.0
2009-01-16 01:36:00,1.6462,1.64725,1.64605,1.64665,131800000.0
2009-01-16 01:37:00,1.64665,1.6467,1.6456,1.64575,266399998.0
2009-01-16 01:38:00,1.64565,1.64575,1.64565,1.64575,25800000.0
2009-01-16 01:39:00,1.64575,1.64585,1.64575,1.6458,98800000.0
2009-01-16 01:40:00,1.64585,1.64615,1.6455,1.6458,481200000.0
2009-01-16 01:41:00,1.6459,1.64595,1.64555,1.64585,127200000.0
2009-01-16 01:42:00,1.64585,1.64585,1.6456,1.64575,158400000.0
2009-01-16 01:43:00,1.64575,1.64635,1.645,1.6453,179800000.0
2009-01-16 01:44:00,1.6454,1.6457,1.64525,1.6457,84000000.0
2009-01-16 01:45:00,1.64565,1.64605,1.6456,1.646,51800000.0
2009-01-16 01:46:00,1.6461,1.6462,1.64605,1.64605,26000000.0
2009-01-16 01:47:00,1.646,1.646,1.64535,1.64535,120000000.0
2009-01-16 01:48:00,1.64535,1.6455,1.64535,1.64535,231600000.0
2009-01-16 01:49:00,1.64535,1.64545,1.64535,1.64535,77400000.0
2009-01-16 01:50:00,1.64535,1.64535,1.64535,1.64535,56000000.0
2009-01-16 01:51:00,1.64535,1.6458,1.64525,1.64555,102600000.0
2009-01-16 01:52:00,1.64565,1.6461,1.64565,1.6461,67000000.0
2009-01-16 01:53:00,1.64588,1.64599,1.64544,1.64547,53800000.0
2009-01-16 01:54:00,1.64567,1.64615,1.64524,1.64615,23000000.0
2009-01-16 01:55:00,1.64615,1.6464,1.6461,1.6463,12400000.0
2009-01-16 01:56:00,1.64635,1.6466,1.6462,1.6465,52800000.0
2009-01-16 01:57:00,1.6466,1.647,1.64655,1.64675,56400000.0
2009-01-16 01:58:00,1.64675,1.6471,1.6467,1.6471,49200000.0
2009-01-16 01:59:00,1.64695,1.64695,1.6442,1.6452,326600000.0
2009-01-16 02:00:00,1.64525,1.64575,1.64475,1.645,159800000.0
2009-01-16 02:01:00,1.645,1.64555,1.6447,1.64495,198600000.0
2009-01-16 02:02:00,1.645,1.6451,1.6444,1.645,108600000.0
2009-01-16 02:03:00,1.6449,1.64535,1.6447,1.64535,127600000.0
2009-01-16 02:04:00,1.64535,1.64535,1.64465,1.64535,62800000.0
2009-01-16 02:05:00,1.64535,1.64575,1.64485,1.6456,102000000.0
2009-01-16 02:06:00,1.6456,1.6457,1.6445,1.64545,121000000.0
2009-01-16 02:07:00,1.64545,1.6458,1.6451,1.64545,25600000.0
2009-01-16 02:08:00,1.64555,1.64585,1.64535,1.64555,64000000.0
2009-01-16 02:09:00,1.64575,1.64635,1.64575,1.64635,31200000.0
2009-01-16 02:10:00,1.64635,1.64635,1.64625,1.64635,43200000.0
2009-01-16 02:11:00,1.64635,1.6469,1.6461,1.64615,141800000.0
2009-01-16 02:12:00,1.6462,1.6463,1.6461,1.64625,49000000.0
2009-01-16 02:13:00,1.64625,1.6463,1.64595,1.646,22800000.0
2009-01-16 02:14:00,1.64595,1.64635,1.64595,1.64625,49800000.0
2009-01-16 02:15:00,1.64625,1.6465,1.64615,1.6465,26600000.0
2009-01-16 02:16:00,1.6463,1.6463,1.64595,1.64595,17600000.0
2009-01-16 02:17:00,1.64615,1.64615,1.6461,1.64615,12800000.0
2009-01-16 02:18:00,1.64625,1.64625,1.6461,1.64615,30400000.0
2009-01-16 02:19:00,1.64615,1.6462,1.64615,1.6462,25600000.0
2009-01-16 02:20:00,1.64615,1.64615,1.64615,1.64615,38400000.0
2009-01-16 02:21:00,1.64615,1.64625,1.64615,1.64625,13800000.0
2009-01-16 02:22:00,1.64625,1.64625,1.64605,1.64615,59200000.0
2009-01-16 02:23:00,1.64615,1.6462,1.64615,1.6462,6400000.0
2009-01-16 02:24:00,1.64625,1.6464,1.6462,1.6464,53200000.0
2009-01-16 02:25:00,1.64635,1.6466,1.64615,1.64615,64200000.0
2009-01-16 02:26:00,1.64615,1.64635,1.6461,1.6463,30000000.0
2009-01-16 02:27:00,1.6463,1.6463,1.6463,1.6463,14400000.0
2009-01-16 02:28:00,1.6463,1.6463,1.6461,1.6461,8000000.0
2009-01-16 02:29:00,1.6461,1.6461,1.64565,1.646,81800000.0
2009-01-16 02:30:00,1.646,1.64645,1.6457,1.64645,35200000.0
2009-01-16 02:31:00,1.64645,1.64655,1.6462,1.64655,70400000.0
2009-01-16 02:32:00,1.64655,1.64675,1.6465,1.6467,19200000.0
2009-01-16 02:33:00,1.6467,1.64685,1.6467,1.6467,21000000.0
2009-01-16 02:34:00,1.6467,1.6467,1.64595,1.64595,77600000.0
2009-01-16 02:35:00,1.6459,1.64595,1.64495,1.6454,319800001.0
2009-01-16 02:36:00,1.6454,1.6457,1.64535,1.64555,165000000.0
2009-01-16 02:37:00,1.64555,1.6456,1.6455,1.6455,50200000.0
2009-01-16 02:38:00,1.6455,1.6456,1.6455,1.6456,13800000.0
2009-01-16 02:39:00,1.64545,1.64555,1.64545,1.64545,46400000.0
2009-01-16 02:40:00,1.6453,1.6458,1.64395,1.64575,194800000.0
2009-01-16 02:41:00,1.64575,1.64705,1.64575,1.64665,177600000.0
2009-01-16 02:42:00,1.64655,1.64655,1.64525,1.64535,239000000.0
2009-01-16 02:43:00,1.64555,1.6462,1.6452,1.64615,71600000.0
2009-01-16 02:44:00,1.6462,1.64635,1.64565,1.64565,35200000.0
2009-01-16 02:45:00,1.64605,1.6462,1.64605,1.64615,11200000.0
2009-01-16 02:46:00,1.64615,1.64625,1.64595,1.6462,40200000.0
2009-01-16 02:47:00,1.64625,1.6465,1.64625,1.6463,49600000.0
2009-01-16 02:48:00,1.6463,1.64645,1.6463,1.64645,20800000.0
2009-01-16 02:49:00,1.64645,1.6467,1.6462,1.64665,48000000.0
2009-01-16 02:50:00,1.64665,1.6468,1.6463,1.64645,30400000.0
2009-01-16 02:51:00,1.64645,1.64645,1.64615,1.6463,37400000.0
2009-01-16 02:52:00,1.6463,1.6468,1.6463,1.64665,72800000.0
2009-01-16 02:53:00,1.64665,1.6475,1.64665,1.6473,163000000.0
2009-01-16 02:54:00,1.6472,1.6475,1.646,1.6472,139600000.0
2009-01-16 02:55:00,1.64715,1.64755,1.6463,1.6465,320400000.0
2009-01-16 02:56:00,1.6465,1.64745,1.6465,1.64695,175800000.0
2009-01-16 02:57:00,1.647,1.6473,1.6457,1.64695,272400000.0
2009-01-16 02:58:00,1.647,1.64725,1.64635,1.64725,89400000.0
2009-01-16 02:59:00,1.64725,1.64755,1.6471,1.64725,100800000.0
2009-01-16 03:00:00,1.64735,1.64775,1.64735,1.64745,68000000.0
2009-01-16 03:01:00,1.64745,1.64805,1.64705,1.64795,151200000.0
2009-01-16 03:02:00,1.6478,1.648,1.64755,1.6478,55200000.0
2009-01-16 03:03:00,1.6477,1.6478,1.6477,1.6478,27200000.0
2009-01-16 03:04:00,1.6478,1.64785,1.64775,1.64775,16000000.0
2009-01-16 03:05:00,1.64795,1.6482,1.64715,1.64755,46600000.0
2009-01-16 03:06:00,1.6476,1.6476,1.6476,1.6476,3200000.0
2009-01-16 03:07:00,1.64765,1.648,1.64765,1.648,5800000.0
2009-01-16 03:08:00,1.648,1.648,1.64795,1.64795,19200000.0
2009-01-16 03:09:00,1.64795,1.6481,1.64795,1.6481,33600000.0
2009-01-16 03:10:00,1.6481,1.64825,1.64795,1.6481,33600000.0
2009-01-16 03:11:00,1.6481,1.6483,1.6481,1.6483,24000000.0
2009-01-16 03:12:00,1.64815,1.6483,1.64815,1.64815,9600000.0
2009-01-16 03:13:00,1.64815,1.64815,1.6475,1.64805,94800000.0
2009-01-16 03:14:00,1.64805,1.64805,1.64675,1.64705,112000000.0
2009-01-16 03:15:00,1.6472,1.64755,1.64715,1.64745,44800000.0
2009-01-16 03:16:00,1.64745,1.6475,1.6474,1.6474,22400000.0
2009-01-16 03:17:00,1.6474,1.6476,1.6471,1.64755,80400000.0
2009-01-16 03:18:00,1.6472,1.648,1.647,1.64755,58400000.0
2009-01-16 03:19:00,1.6479,1.64805,1.6477,1.6478,33600000.0
2009-01-16 03:20:00,1.6478,1.64845,1.64775,1.6484,108800000.0
2009-01-16 03:21:00,1.64845,1.64845,1.6478,1.64805,110400000.0
2009-01-16 03:22:00,1.64795,1.64855,1.64765,1.64825,108200000.0
2009-01-16 03:23:00,1.64845,1.649,1.64815,1.649,33600000.0
2009-01-16 03:24:00,1.6489,1.6489,1.64755,1.64785,130800000.0
2009-01-16 03:25:00,1.64775,1.64775,1.6472,1.6477,140200000.0
2009-01-16 03:26:00,1.64785,1.64805,1.6478,1.64795,61200000.0
2009-01-16 03:27:00,1.648,1.64815,1.6475,1.64785,95400000.0
2009-01-16 03:28:00,1.6478,1.6487,1.64775,1.64825,71400000.0
2009-01-16 03:29:00,1.64825,1.6488,1.6482,1.64855,46400000.0
2009-01-16 03:30:00,1.6486,1.6494,1.6481,1.6488,134600000.0
2009-01-16 03:31:00,1.6488,1.6489,1.6484,1.6485,125600000.0
2009-01-16 03:32:00,1.6486,1.65005,1.6483,1.64995,101400000.0
2009-01-16 03:33:00,1.6501,1.65065,1.64905,1.6497,141600000.0
2009-01-16 03:34:00,1.64925,1.6499,1.6492,1.6494,89800000.0
2009-01-16 03:35:00,1.6494,1.64955,1.649,1.64955,90600000.0
2009-01-16 03:36:00,1.64955,1.64955,1.64895,1.64935,82400000.0
2009-01-16 03:37:00,1.64935,1.6495,1.649,1.6491,57600000.0
2009-01-16 03:38:00,1.6492,1.6495,1.64915,1.6495,30400000.0
2009-01-16 03:39:00,1.64965,1.6497,1.6487,1.64915,51200000.0
2009-01-16 03:40:00,1.64915,1.6497,1.649,1.6494,85400000.0
2009-01-16 03:41:00,1.64945,1.6497,1.6474,1.64925,219400000.0
2009-01-16 03:42:00,1.64925,1.6498,1.6492,1.6494,112800000.0
2009-01-16 03:43:00,1.6494,1.6499,1.649,1.6491,109000000.0
2009-01-16 03:44:00,1.6491,1.6491,1.64875,1.64895,102200000.0
2009-01-16 03:45:00,1.64895,1.6493,1.64885,1.64895,28400000.0
2009-01-16 03:46:00,1.64895,1.6496,1.64895,1.6495,81800000.0
2009-01-16 03:47:00,1.6495,1.65005,1.64875,1.64975,133200000.0
2009-01-16 03:48:00,1.64975,1.6504,1.6491,1.64985,82600000.0
2009-01-16 03:49:00,1.64985,1.65005,1.64915,1.64925,89200000.0
2009-01-16 03:50:00,1.64925,1.65065,1.64905,1.6502,389600000.0
2009-01-16 03:51:00,1.6502,1.65095,1.65005,1.65005,212000000.0
2009-01-16 03:52:00,1.65015,1.6511,1.64995,1.6506,146600000.0
2009-01-16 03:53:00,1.65055,1.6527,1.6504,1.6524,302000000.0
2009-01-16 03:54:00,1.65225,1.6526,1.6517,1.6522,276600000.0
2009-01-16 03:55:00,1.65205,1.6522,1.65165,1.6518,139800000.0
2009-01-16 03:56:00,1.65175,1.65225,1.65165,1.65225,191800000.0
2009-01-16 03:57:00,1.65225,1.65245,1.65165,1.6519,144000000.0
2009-01-16 03:58:00,1.6519,1.65265,1.6518,1.65265,92000000.0
2009-01-16 03:59:00,1.6526,1.6527,1.65175,1.6518,74200000.0
2009-01-16 04:00:00,1.65195,1.6526,1.6518,1.65185,262200000.0
2009-01-16 04:01:00,1.6519,1.6521,1.6516,1.65185,132800000.0
2009-01-16 04:02:00,1.6519,1.65215,1.65155,1.652,80200000.0
2009-01-16 04:03:00,1.65195,1.65215,1.6519,1.652,81600000.0
2009-01-16 04:04:00,1.652,1.652,1.65035,1.65065,127400000.0
2009-01-16 04:05:00,1.65065,1.6515,1.6501,1.6513,159800000.0
2009-01-16 04:06:00,1.65125,1.6516,1.65125,1.6513,116200000.0
2009-01-16 04:07:00,1.65145,1.6516,1.65095,1.6511,134800000.0
2009-01-16 04:08:00,1.6512,1.6521,1.65055,1.6521,278200000.0
2009-01-16 04:09:00,1.65155,1.6522,1.65135,1.65165,55000000.0
2009-01-16 04:10:00,1.6518,1.65205,1.65085,1.65185,402000000.0
2009-01-16 04:11:00,1.652,1.65205,1.6514,1.65205,144400000.0
2009-01-16 04:12:00,1.65195,1.65195,1.6511,1.6513,319600000.0
2009-01-16 04:13:00,1.6513,1.6513,1.65045,1.6505,106800000.0
2009-01-16 04:14:00,1.65045,1.65085,1.64995,1.65085,222800000.0
2009-01-16 04:15:00,1.65075,1.65105,1.6504,1.6506,153600000.0
2009-01-16 04:16:00,1.6506,1.651,1.64975,1.65025,224200000.0
2009-01-16 04:17:00,1.65035,1.6508,1.6503,1.6505,69800000.0
2009-01-16 04:18:00,1.6505,1.6509,1.65025,1.65025,70000000.0
2009-01-16 04:19:00,1.65025,1.65085,1.6496,1.6499,100600000.0
2009-01-16 04:20:00,1.6499,1.65005,1.6499,1.6499,36800000.0
2009-01-16 04:21:00,1.65,1.6503,1.64915,1.64995,90000000.0
2009-01-16 04:22:00,1.6499,1.6504,1.64915,1.6499,362200000.0
2009-01-16 04:23:00,1.6499,1.6499,1.64955,1.64955,33600000.0
2009-01-16 04:24:00,1.64955,1.64985,1.6491,1.64965,85600000.0
2009-01-16 04:25:00,1.6495,1.6496,1.649,1.649,175400000.0
2009-01-16 04:26:00,1.649,1.64925,1.6488,1.64925,74800000.0
2009-01-16 04:27:00,1.64925,1.64925,1.64885,1.64905,43000000.0
2009-01-16 04:28:00,1.649,1.6492,1.6488,1.64915,44600000.0
2009-01-16 04:29:00,1.64945,1.65005,1.64945,1.65005,66000000.0
2009-01-16 04:30:00,1.65015,1.6505,1.65,1.65025,90400000.0
2009-01-16 04:31:00,1.6503,1.65095,1.65015,1.65035,42600000.0
2009-01-16 04:32:00,1.65035,1.65045,1.6498,1.65025,90800000.0
2009-01-16 04:33:00,1.6502,1.65045,1.64995,1.65025,79200000.0
2009-01-16 04:34:00,1.65025,1.65055,1.6501,1.65035,158600000.0
2009-01-16 04:35:00,1.65035,1.6509,1.6503,1.65045,61200000.0
2009-01-16 04:36:00,1.65045,1.65115,1.6503,1.65115,37800000.0
2009-01-16 04:37:00,1.6511,1.65125,1.65065,1.65125,67600000.0
2009-01-16 04:38:00,1.6515,1.6515,1.65065,1.6511,101400000.0
2009-01-16 04:39:00,1.6511,1.6516,1.6511,1.6513,83200000.0
2009-01-16 04:40:00,1.6513,1.6513,1.65075,1.65125,83600000.0
2009-01-16 04:41:00,1.6513,1.6513,1.6502,1.6505,85800000.0
2009-01-16 04:42:00,1.6506,1.65155,1.6505,1.6515,58200000.0
2009-01-16 04:43:00,1.6517,1.65195,1.6514,1.65175,97800000.0
2009-01-16 04:44:00,1.65175,1.65185,1.65145,1.6518,70600000.0
2009-01-16 04:45:00,1.65165,1.6518,1.6511,1.6512,113400000.0
2009-01-16 04:46:00,1.6512,1.6515,1.65115,1.65135,49600000.0
2009-01-16 04:47:00,1.65135,1.65135,1.6512,1.6512,17000000.0
2009-01-16 04:48:00,1.6512,1.6512,1.6508,1.6508,9600000.0
2009-01-16 04:49:00,1.6508,1.6508,1.6508,1.6508,5400000.0
2009-01-16 04:50:00,1.6508,1.6509,1.65065,1.65075,97400000.0
2009-01-16 04:51:00,1.65075,1.65075,1.6507,1.6507,24600000.0
2009-01-16 04:52:00,1.65025,1.6507,1.65025,1.6507,56800000.0
2009-01-16 04:53:00,1.65065,1.651,1.6505,1.651,43000000.0
2009-01-16 04:54:00,1.65095,1.6511,1.6509,1.6511,16200000.0
2009-01-16 04:55:00,1.65115,1.6513,1.65065,1.6507,95400000.0
2009-01-16 04:56:00,1.65065,1.65125,1.65065,1.6509,186400000.0
2009-01-16 04:57:00,1.6509,1.6513,1.6507,1.651,185600000.0
2009-01-16 04:58:00,1.651,1.6511,1.65085,1.6511,130800000.0
2009-01-16 04:59:00,1.6511,1.6533,1.651,1.65185,338400000.0
2009-01-16 05:00:00,1.652,1.65425,1.6516,1.6525,193000000.0
2009-01-16 05:01:00,1.65275,1.65325,1.65085,1.652,146000000.0
2009-01-16 05:02:00,1.65205,1.65265,1.652,1.65205,42000000.0
2009-01-16 05:03:00,1.6521,1.6526,1.652,1.65215,45000000.0
2009-01-16 05:04:00,1.6522,1.6523,1.652,1.6522,31800000.0
2009-01-16 05:05:00,1.65215,1.65215,1.6509,1.6513,65400000.0
2009-01-16 05:06:00,1.6515,1.6519,1.6508,1.6509,180000000.0
2009-01-16 05:07:00,1.65095,1.6514,1.6508,1.65135,120600000.0
2009-01-16 05:08:00,1.6514,1.65225,1.6511,1.6516,153400000.0
2009-01-16 05:09:00,1.6515,1.6518,1.65085,1.65095,116600000.0
2009-01-16 05:10:00,1.65095,1.65115,1.65095,1.651,61400000.0
2009-01-16 05:11:00,1.65105,1.6521,1.65105,1.65155,90400000.0
2009-01-16 05:12:00,1.6518,1.6523,1.65135,1.6522,94400000.0
2009-01-16 05:13:00,1.6523,1.6524,1.65185,1.65185,56800000.0
2009-01-16 05:14:00,1.65205,1.65285,1.652,1.65285,58200000.0
2009-01-16 05:15:00,1.65285,1.65285,1.65225,1.6526,76000000.0
2009-01-16 05:16:00,1.65265,1.6527,1.65215,1.6525,58400000.0
2009-01-16 05:17:00,1.65255,1.6526,1.6524,1.6524,9000000.0
2009-01-16 05:18:00,1.65235,1.65245,1.652,1.6521,41600000.0
2009-01-16 05:19:00,1.6521,1.6521,1.6514,1.652,89800000.0
2009-01-16 05:20:00,1.6514,1.65185,1.6511,1.6511,90800000.0
2009-01-16 05:21:00,1.6513,1.6515,1.6513,1.65145,19400000.0
2009-01-16 05:22:00,1.65145,1.65145,1.6507,1.6507,75000000.0
2009-01-16 05:23:00,1.65075,1.65105,1.65055,1.65085,56600000.0
2009-01-16 05:24:00,1.6506,1.65105,1.65055,1.65065,37800000.0
2009-01-16 05:25:00,1.6505,1.6506,1.6504,1.6505,15400000.0
2009-01-16 05:26:00,1.6506,1.65075,1.6506,1.65065,76800000.0
2009-01-16 05:27:00,1.65065,1.6511,1.6503,1.6509,122800000.0
2009-01-16 05:28:00,1.65055,1.65075,1.6503,1.6503,81000000.0
2009-01-16 05:29:00,1.6502,1.65155,1.6501,1.65155,140000000.0
2009-01-16 05:30:00,1.65165,1.65165,1.6496,1.65,90600000.0
2009-01-16 05:31:00,1.65,1.65095,1.65,1.6503,149000000.0
2009-01-16 05:32:00,1.6503,1.6503,1.6496,1.64975,162400000.0
2009-01-16 05:33:00,1.6498,1.651,1.6496,1.6508,134200000.0
2009-01-16 05:34:00,1.65075,1.65155,1.65075,1.65145,105600000.0
2009-01-16 05:35:00,1.65145,1.65145,1.65025,1.6508,99200000.0
2009-01-16 05:36:00,1.6508,1.65095,1.6496,1.65065,74000000.0
2009-01-16 05:37:00,1.65065,1.6511,1.6494,1.65075,205200000.0
2009-01-16 05:38:00,1.65085,1.6513,1.6505,1.65085,61800000.0
2009-01-16 05:39:00,1.65085,1.65125,1.65075,1.65095,73800000.0
2009-01-16 05:40:00,1.65095,1.65095,1.65015,1.65065,140800000.0
2009-01-16 05:41:00,1.65065,1.65065,1.6499,1.6503,239400000.0
2009-01-16 05:42:00,1.6503,1.65065,1.65025,1.6505,152000000.0
2009-01-16 05:43:00,1.6505,1.65095,1.64965,1.65025,81000000.0
2009-01-16 05:44:00,1.6502,1.65035,1.6501,1.6501,8600000.0
2009-01-16 05:45:00,1.6501,1.6508,1.65,1.6501,167400000.0
2009-01-16 05:46:00,1.65015,1.6507,1.65005,1.65045,223600000.0
2009-01-16 05:47:00,1.6501,1.6502,1.64975,1.64975,108200000.0
2009-01-16 05:48:00,1.6499,1.6501,1.64925,1.64985,158800000.0
2009-01-16 05:49:00,1.64995,1.6505,1.64975,1.64975,31000000.0
2009-01-16 05:50:00,1.6499,1.64995,1.6488,1.64945,133600000.0
2009-01-16 05:51:00,1.64905,1.64915,1.6485,1.6488,143200000.0
2009-01-16 05:52:00,1.64885,1.6498,1.64885,1.6495,216400000.0
2009-01-16 05:53:00,1.64975,1.6503,1.6483,1.6487,128200000.0
2009-01-16 05:54:00,1.6487,1.64885,1.6485,1.64865,56000000.0
2009-01-16 05:55:00,1.64855,1.64875,1.6483,1.6486,113800000.0
2009-01-16 05:56:00,1.64865,1.6488,1.64855,1.64855,56800000.0
2009-01-16 05:57:00,1.64855,1.6489,1.64855,1.6489,97600000.0
2009-01-16 05:58:00,1.6489,1.6492,1.6489,1.6489,122600000.0
2009-01-16 05:59:00,1.6489,1.64915,1.6489,1.6491,46800000.0
2009-01-16 06:00:00,1.649,1.6492,1.64895,1.6491,64000000.0
2009-01-16 06:01:00,1.64915,1.6496,1.64915,1.64945,21800000.0
2009-01-16 06:02:00,1.6496,1.65015,1.6496,1.6497,62800000.0
2009-01-16 06:03:00,1.6497,1.64995,1.6497,1.6499,27200000.0
2009-01-16 06:04:00,1.64995,1.6501,1.6499,1.6501,23000000.0
2009-01-16 06:05:00,1.6501,1.65045,1.65005,1.65045,11200000.0
2009-01-16 06:06:00,1.65035,1.65055,1.65035,1.6504,47200000.0
2009-01-16 06:07:00,1.6506,1.6509,1.6505,1.6507,36800000.0
2009-01-16 06:08:00,1.65065,1.6507,1.65025,1.6504,30000000.0
2009-01-16 06:09:00,1.6504,1.6504,1.65035,1.6504,14400000.0
2009-01-16 06:10:00,1.6504,1.65055,1.6504,1.65055,8000000.0
2009-01-16 06:11:00,1.65045,1.65045,1.65045,1.65045,11200000.0
2009-01-16 06:12:00,1.6504,1.6507,1.64995,1.65055,186000000.0
2009-01-16 06:13:00,1.65055,1.65055,1.6505,1.6505,43600000.0
2009-01-16 06:14:00,1.6505,1.6512,1.6505,1.6512,128000000.0
2009-01-16 06:15:00,1.6512,1.65165,1.65095,1.65095,168200000.0
2009-01-16 06:16:00,1.651,1.6511,1.651,1.6511,178000000.0
2009-01-16 06:17:00,1.6513,1.6513,1.65105,1.65125,148200000.0
2009-01-16 06:18:00,1.65125,1.65145,1.65045,1.6505,157200000.0
2009-01-16 06:19:00,1.65075,1.6515,1.65065,1.6515,65000000.0
2009-01-16 06:20:00,1.65145,1.6518,1.65145,1.6518,56800000.0
2009-01-16 06:21:00,1.65175,1.65195,1.6517,1.65195,52400000.0
2009-01-16 06:22:00,1.65195,1.6522,1.6517,1.6517,38200000.0
2009-01-16 06:23:00,1.6518,1.6518,1.65165,1.6517,15400000.0
2009-01-16 06:24:00,1.6517,1.6522,1.6517,1.6522,66800000.0
2009-01-16 06:25:00,1.65225,1.65225,1.6519,1.65205,45400000.0
2009-01-16 06:26:00,1.652,1.65205,1.65095,1.6515,119400000.0
2009-01-16 06:27:00,1.6515,1.65195,1.65135,1.6515,98200000.0
2009-01-16 06:28:00,1.6516,1.6518,1.65145,1.6516,40200000.0
2009-01-16 06:29:00,1.65175,1.65265,1.65155,1.6526,41800000.0
2009-01-16 06:30:00,1.65265,1.65315,1.6526,1.6529,46400000.0
2009-01-16 06:31:00,1.6529,1.653,1.6513,1.65195,103400000.0
2009-01-16 06:32:00,1.652,1.65255,1.65195,1.6523,41000000.0
2009-01-16 06:33:00,1.65235,1.6524,1.6519,1.65215,32000000.0
2009-01-16 06:34:00,1.6522,1.65245,1.65205,1.65245,47000000.0
2009-01-16 06:35:00,1.6524,1.6528,1.6522,1.65255,55000000.0
2009-01-16 06:36:00,1.65255,1.65255,1.6518,1.65235,61200000.0
2009-01-16 06:37:00,1.6524,1.6526,1.6522,1.6526,50200000.0
2009-01-16 06:38:00,1.65255,1.65305,1.6523,1.6528,82800000.0
2009-01-16 06:39:00,1.653,1.65345,1.65275,1.6534,101000000.0
2009-01-16 06:40:00,1.6534,1.6534,1.65275,1.65275,58200000.0
2009-01-16 06:41:00,1.6528,1.65315,1.6527,1.65305,69600000.0
2009-01-16 06:42:00,1.6531,1.6531,1.6526,1.65305,22000000.0
2009-01-16 06:43:00,1.65295,1.6531,1.6524,1.6524,104800000.0
2009-01-16 06:44:00,1.6524,1.65315,1.6524,1.65295,76000000.0
2009-01-16 06:45:00,1.65295,1.65315,1.6528,1.6528,76800000.0
2009-01-16 06:46:00,1.6529,1.65335,1.6529,1.65335,30800000.0
2009-01-16 06:47:00,1.65335,1.65335,1.653,1.65325,52200000.0
2009-01-16 06:48:00,1.6533,1.6538,1.65275,1.6533,127600000.0
2009-01-16 06:49:00,1.6533,1.65475,1.6533,1.65445,143200000.0
2009-01-16 06:50:00,1.6545,1.65475,1.65325,1.65375,95200000.0
2009-01-16 06:51:00,1.65375,1.6548,1.65375,1.6545,91000000.0
2009-01-16 06:52:00,1.6545,1.6555,1.65405,1.65505,105000000.0
2009-01-16 06:53:00,1.65515,1.656,1.6551,1.6551,111800000.0
2009-01-16 06:54:00,1.6551,1.65555,1.65465,1.65485,60000000.0
2009-01-16 06:55:00,1.6548,1.65565,1.6548,1.65565,38000000.0
2009-01-16 06:56:00,1.65565,1.6557,1.6554,1.65555,52000000.0
2009-01-16 06:57:00,1.6555,1.65555,1.65485,1.65555,91000000.0
2009-01-16 06:58:00,1.65555,1.6559,1.655,1.6559,98600000.0
2009-01-16 06:59:00,1.6559,1.6559,1.6552,1.6552,116000000.0
2009-01-16 07:00:00,1.6556,1.6557,1.65435,1.65505,127400000.0
2009-01-16 07:01:00,1.65505,1.65515,1.6549,1.65515,145000000.0
2009-01-16 07:02:00,1.65495,1.65525,1.6547,1.65515,182800000.0
2009-01-16 07:03:00,1.65515,1.6555,1.65475,1.6551,84400000.0
2009-01-16 07:04:00,1.65515,1.65525,1.65515,1.65515,18000000.0
2009-01-16 07:05:00,1.65515,1.65515,1.6547,1.6547,5200000.0
2009-01-16 07:06:00,1.6548,1.65525,1.6546,1.6547,29600000.0
2009-01-16 07:07:00,1.65495,1.655,1.6545,1.6545,9200000.0
2009-01-16 07:08:00,1.6546,1.6548,1.6546,1.6546,14200000.0
2009-01-16 07:09:00,1.6547,1.6547,1.6535,1.6543,48800000.0
2009-01-16 07:10:00,1.65425,1.65465,1.654,1.6543,87800000.0
2009-01-16 07:11:00,1.6543,1.6543,1.65405,1.65405,17200000.0
2009-01-16 07:12:00,1.65405,1.6543,1.65405,1.6543,11600000.0
2009-01-16 07:13:00,1.65445,1.6546,1.65365,1.65405,90400000.0
2009-01-16 07:14:00,1.65405,1.6545,1.65405,1.6544,21200000.0
2009-01-16 07:15:00,1.65445,1.65445,1.6542,1.6542,12000000.0
2009-01-16 07:16:00,1.65415,1.65505,1.654,1.6546,55600000.0
2009-01-16 07:17:00,1.6546,1.6546,1.6541,1.65455,116400000.0
2009-01-16 07:18:00,1.65455,1.65485,1.6544,1.6544,66600000.0
2009-01-16 07:19:00,1.6544,1.655,1.65415,1.65415,48400000.0
2009-01-16 07:20:00,1.65425,1.6553,1.65425,1.6548,67400000.0
2009-01-16 07:21:00,1.65485,1.6551,1.65455,1.65505,34000000.0
2009-01-16 07:22:00,1.65505,1.6552,1.6543,1.65465,28600000.0
2009-01-16 07:23:00,1.6546,1.6557,1.65455,1.65525,69800000.0
2009-01-16 07:24:00,1.6553,1.6553,1.65425,1.6551,46400000.0
2009-01-16 07:25:00,1.65505,1.65515,1.6547,1.65505,34000000.0
2009-01-16 07:26:00,1.65505,1.6551,1.65485,1.65495,44000000.0
2009-01-16 07:27:00,1.655,1.655,1.65455,1.65455,55200000.0
2009-01-16 07:28:00,1.6545,1.65505,1.6545,1.65505,45600000.0
2009-01-16 07:29:00,1.65505,1.65595,1.6549,1.6551,67800000.0
2009-01-16 07:30:00,1.6553,1.6553,1.65485,1.655,37000000.0
2009-01-16 07:31:00,1.6551,1.6561,1.65485,1.6552,78800000.0
2009-01-16 07:32:00,1.6553,1.65565,1.65465,1.6554,465400000.0
2009-01-16 07:33:00,1.65545,1.65715,1.6552,1.65715,150400000.0
2009-01-16 07:34:00,1.6571,1.6576,1.6568,1.657,88400000.0
2009-01-16 07:35:00,1.657,1.65715,1.65585,1.6568,138600000.0
2009-01-16 07:36:00,1.65675,1.65695,1.65675,1.6569,8000000.0
2009-01-16 07:37:00,1.65695,1.657,1.6562,1.6566,96200000.0
2009-01-16 07:38:00,1.6567,1.6567,1.6557,1.65635,39800000.0
2009-01-16 07:39:00,1.65635,1.65635,1.65525,1.65545,104800000.0
2009-01-16 07:40:00,1.65545,1.6562,1.6548,1.6552,41000000.0
2009-01-16 07:41:00,1.6552,1.6558,1.65515,1.6554,77200000.0
2009-01-16 07:42:00,1.65545,1.6555,1.65495,1.65505,46000000.0
2009-01-16 07:43:00,1.65505,1.6556,1.65455,1.6552,144200000.0
2009-01-16 07:44:00,1.65525,1.65525,1.65405,1.65475,105400000.0
2009-01-16 07:45:00,1.6545,1.65465,1.65415,1.65455,59200000.0
2009-01-16 07:46:00,1.65445,1.6561,1.65435,1.6551,86400000.0
2009-01-16 07:47:00,1.6551,1.6553,1.65495,1.65525,59600000.0
2009-01-16 07:48:00,1.65525,1.6556,1.65505,1.65535,118200000.0
2009-01-16 07:49:00,1.65545,1.65605,1.65545,1.6557,101400000.0
2009-01-16 07:50:00,1.6557,1.65625,1.6555,1.6562,69800000.0
2009-01-16 07:51:00,1.6563,1.65715,1.65625,1.65695,252200000.0
2009-01-16 07:52:00,1.6569,1.6582,1.6569,1.6582,342800000.0
2009-01-16 07:53:00,1.65845,1.6612,1.65825,1.66045,158600000.0
2009-01-16 07:54:00,1.66025,1.66025,1.6589,1.65975,208600000.0
2009-01-16 07:55:00,1.6598,1.6598,1.65855,1.65885,180000000.0
2009-01-16 07:56:00,1.65895,1.65995,1.6588,1.6594,75400000.0
2009-01-16 07:57:00,1.6594,1.66035,1.6588,1.6603,105600000.0
2009-01-16 07:58:00,1.6603,1.6604,1.6598,1.66,45000000.0
2009-01-16 07:59:00,1.65995,1.662,1.65995,1.662,156600000.0
2009-01-16 08:00:00,1.66185,1.6623,1.6612,1.66225,267400000.0
2009-01-16 08:01:00,1.66225,1.6625,1.66115,1.66135,97600000.0
2009-01-16 08:02:00,1.6614,1.6622,1.6613,1.6619,127600000.0
2009-01-16 08:03:00,1.6618,1.6618,1.6611,1.6613,124800000.0
2009-01-16 08:04:00,1.6613,1.6613,1.6603,1.6609,244600000.0
2009-01-16 08:05:00,1.6608,1.661,1.66015,1.661,188000000.0
2009-01-16 08:06:00,1.66095,1.6611,1.6604,1.6609,117400000.0
2009-01-16 08:07:00,1.66085,1.66085,1.6593,1.6593,83400000.0
2009-01-16 08:08:00,1.65955,1.6603,1.65955,1.6601,67800000.0
2009-01-16 08:09:00,1.6601,1.6606,1.6594,1.6595,82800000.0
2009-01-16 08:10:00,1.65955,1.6598,1.6591,1.65955,86200000.0
2009-01-16 08:11:00,1.65955,1.65955,1.6593,1.65935,19400000.0
2009-01-16 08:12:00,1.65935,1.6597,1.6592,1.6592,41800000.0
2009-01-16 08:13:00,1.65935,1.66025,1.65915,1.6601,29200000.0
2009-01-16 08:14:00,1.6601,1.6601,1.6589,1.659,98200000.0
2009-01-16 08:15:00,1.659,1.6595,1.6588,1.6594,50000000.0
2009-01-16 08:16:00,1.65915,1.6598,1.65895,1.65945,83000000.0
2009-01-16 08:17:00,1.6595,1.66015,1.6595,1.66,62800000.0
2009-01-16 08:18:00,1.6601,1.6608,1.66005,1.6608,43400000.0
2009-01-16 08:19:00,1.6609,1.6609,1.6599,1.6604,70600000.0
2009-01-16 08:20:00,1.6604,1.6604,1.66025,1.66025,11000000.0
2009-01-16 08:21:00,1.66025,1.6603,1.6599,1.66005,87000000.0
2009-01-16 08:22:00,1.6601,1.6601,1.66005,1.66005,4800000.0
2009-01-16 08:23:00,1.66005,1.66025,1.66005,1.6601,44000000.0
2009-01-16 08:24:00,1.6603,1.66125,1.65945,1.6609,232400000.0
2009-01-16 08:25:00,1.66095,1.6615,1.6601,1.6615,140000000.0
2009-01-16 08:26:00,1.66145,1.6616,1.66,1.6607,310000000.0
2009-01-16 08:27:00,1.6607,1.66135,1.66035,1.66135,116600000.0
2009-01-16 08:28:00,1.66135,1.6629,1.66125,1.6619,155200000.0
2009-01-16 08:29:00,1.6619,1.6623,1.6613,1.6615,132800000.0
2009-01-16 08:30:00,1.66155,1.66185,1.6613,1.6616,152600000.0
2009-01-16 08:31:00,1.6616,1.6617,1.661,1.66155,115400000.0
2009-01-16 08:32:00,1.6615,1.66195,1.6611,1.66165,83000000.0
2009-01-16 08:33:00,1.66175,1.6618,1.6606,1.6609,175200000.0
2009-01-16 08:34:00,1.66085,1.6613,1.6605,1.6612,155800000.0
2009-01-16 08:35:00,1.6613,1.66155,1.6611,1.6613,95800000.0
2009-01-16 08:36:00,1.6612,1.6613,1.66045,1.6605,105800000.0
2009-01-16 08:37:00,1.66055,1.6608,1.66015,1.6607,104000000.0
2009-01-16 08:38:00,1.66075,1.66075,1.66045,1.66045,121800000.0
2009-01-16 08:39:00,1.66055,1.66055,1.6594,1.6597,125000000.0
2009-01-16 08:40:00,1.65965,1.66005,1.65965,1.65975,73000000.0
2009-01-16 08:41:00,1.65975,1.66035,1.65965,1.66015,98000000.0
2009-01-16 08:42:00,1.66015,1.66025,1.6595,1.6597,141000000.0
2009-01-16 08:43:00,1.6597,1.6603,1.6596,1.6598,95400000.0
2009-01-16 08:44:00,1.65985,1.65985,1.65905,1.6592,75800000.0
2009-01-16 08:45:00,1.65945,1.65965,1.6588,1.6593,118400000.0
2009-01-16 08:46:00,1.65935,1.6598,1.65875,1.65885,80600000.0
2009-01-16 08:47:00,1.65885,1.65895,1.6587,1.65885,55200000.0
2009-01-16 08:48:00,1.65905,1.65955,1.65905,1.65915,53000000.0
2009-01-16 08:49:00,1.65915,1.65995,1.65915,1.65975,69400000.0
2009-01-16 08:50:00,1.65975,1.65985,1.6595,1.6597,80800000.0
2009-01-16 08:51:00,1.6597,1.66045,1.6592,1.65945,241600000.0
2009-01-16 08:52:00,1.65965,1.65995,1.6587,1.6591,159800001.0
2009-01-16 08:53:00,1.6591,1.65925,1.6586,1.65865,79200000.0
2009-01-16 08:54:00,1.6587,1.6592,1.6587,1.6592,107800000.0
2009-01-16 08:55:00,1.6592,1.66045,1.658,1.66045,507800000.0
2009-01-16 08:56:00,1.66045,1.66045,1.65845,1.65865,332000000.0
2009-01-16 08:57:00,1.6586,1.65885,1.65775,1.6582,167000000.0
2009-01-16 08:58:00,1.65815,1.6584,1.6572,1.65735,143000000.0
2009-01-16 08:59:00,1.6572,1.6576,1.65715,1.6576,198200000.0
2009-01-16 09:00:00,1.65725,1.6578,1.6571,1.6578,160000000.0
2009-01-16 09:01:00,1.6577,1.6582,1.6577,1.6582,129000000.0
2009-01-16 09:02:00,1.65815,1.6584,1.6568,1.65695,124800000.0
2009-01-16 09:03:00,1.65685,1.6574,1.6567,1.65685,192200000.0
2009-01-16 09:04:00,1.65685,1.6572,1.65675,1.6568,242200000.0
2009-01-16 09:05:00,1.6568,1.6575,1.6561,1.6561,161200000.0
2009-01-16 09:06:00,1.6561,1.6563,1.6559,1.6562,152200000.0
2009-01-16 09:07:00,1.65625,1.6569,1.65605,1.65635,106800000.0
2009-01-16 09:08:00,1.6563,1.65695,1.65625,1.6563,109600000.0
2009-01-16 09:09:00,1.6563,1.65685,1.6563,1.65685,81000000.0
2009-01-16 09:10:00,1.65685,1.6574,1.6561,1.6574,264200000.0
2009-01-16 09:11:00,1.6574,1.6578,1.6568,1.65685,205600000.0
2009-01-16 09:12:00,1.6569,1.65745,1.65685,1.65715,169400000.0
2009-01-16 09:13:00,1.65715,1.65785,1.65705,1.65705,106400000.0
2009-01-16 09:14:00,1.65735,1.6579,1.65725,1.65765,93400000.0
2009-01-16 09:15:00,1.6577,1.65825,1.6574,1.6582,108400000.0
2009-01-16 09:16:00,1.65825,1.65825,1.65765,1.6578,111200000.0
2009-01-16 09:17:00,1.6578,1.6587,1.6576,1.65855,161200000.0
2009-01-16 09:18:00,1.6586,1.6596,1.65855,1.6595,155200000.0
2009-01-16 09:19:00,1.65945,1.65965,1.6583,1.6596,384200000.0
2009-01-16 09:20:00,1.6597,1.6602,1.6597,1.66015,197400000.0
2009-01-16 09:21:00,1.66015,1.6603,1.65895,1.65905,347200000.0
2009-01-16 09:22:00,1.65905,1.6592,1.6585,1.65865,155000000.0
2009-01-16 09:23:00,1.65875,1.6589,1.658,1.65885,168800000.0
2009-01-16 09:24:00,1.65865,1.65905,1.6584,1.659,92000000.0
2009-01-16 09:25:00,1.6588,1.6598,1.65845,1.6596,243400000.0
2009-01-16 09:26:00,1.6596,1.66075,1.65955,1.66075,200000000.0
2009-01-16 09:27:00,1.66085,1.66165,1.66075,1.6616,87200000.0
2009-01-16 09:28:00,1.6616,1.66185,1.66125,1.66135,240200000.0
2009-01-16 09:29:00,1.66135,1.6615,1.6608,1.6609,136600000.0
2009-01-16 09:30:00,1.66095,1.6611,1.6601,1.66025,233400000.0
2009-01-16 09:31:00,1.66035,1.66105,1.6603,1.661,64400000.0
2009-01-16 09:32:00,1.66105,1.66145,1.6608,1.6614,180800000.0
2009-01-16 09:33:00,1.6614,1.6628,1.6614,1.6628,227200000.0
2009-01-16 09:34:00,1.6628,1.66285,1.66225,1.66225,338200000.0
2009-01-16 09:35:00,1.66225,1.66285,1.66185,1.66275,578200000.0
2009-01-16 09:36:00,1.66275,1.66345,1.66255,1.66345,528200000.0
2009-01-16 09:37:00,1.66355,1.6638,1.66315,1.6637,471600000.0
2009-01-16 09:38:00,1.66365,1.6668,1.6636,1.6668,414200000.0
2009-01-16 09:39:00,1.6669,1.6669,1.6657,1.6658,436400000.0
2009-01-16 09:40:00,1.6658,1.6663,1.66525,1.6655,324000000.0
2009-01-16 09:41:00,1.6654,1.6658,1.66345,1.66415,346400000.0
2009-01-16 09:42:00,1.6642,1.66485,1.66415,1.6644,293800000.0
2009-01-16 09:43:00,1.66445,1.6645,1.66345,1.66345,248999999.0
2009-01-16 09:44:00,1.66345,1.66345,1.6626,1.6628,275800000.0
2009-01-16 09:45:00,1.6628,1.66295,1.66205,1.6623,298200000.0
2009-01-16 09:46:00,1.66235,1.6624,1.66145,1.6616,397800000.0
2009-01-16 09:47:00,1.6616,1.6616,1.6609,1.6609,366000000.0
2009-01-16 09:48:00,1.6609,1.6615,1.66045,1.6607,499600000.0
2009-01-16 09:49:00,1.66075,1.66135,1.66015,1.66015,409600000.0
2009-01-16 09:50:00,1.66015,1.66095,1.66015,1.6602,611400000.0
2009-01-16 09:51:00,1.6602,1.66025,1.65845,1.65875,705000000.0
2009-01-16 09:52:00,1.65875,1.65945,1.65875,1.6589,738800000.0
2009-01-16 09:53:00,1.6589,1.66035,1.6589,1.66035,485000000.0
2009-01-16 09:54:00,1.66035,1.66065,1.6599,1.66015,601000000.0
2009-01-16 09:55:00,1.66025,1.66065,1.65975,1.6602,723000000.0
2009-01-16 09:56:00,1.6601,1.6604,1.6588,1.65945,1038400000.0
2009-01-16 09:57:00,1.6595,1.65985,1.65885,1.65955,556400000.0
2009-01-16 09:58:00,1.65955,1.65955,1.65865,1.6592,565200000.0
2009-01-16 09:59:00,1.6592,1.65935,1.65855,1.65935,655000000.0
2009-01-16 10:00:00,1.6593,1.66,1.65885,1.65925,684400000.0
2009-01-16 10:01:00,1.65925,1.65955,1.659,1.6591,331600000.0
2009-01-16 10:02:00,1.6592,1.65965,1.65875,1.6589,645800000.0
2009-01-16 10:03:00,1.65855,1.6588,1.65805,1.65815,918000000.0
2009-01-16 10:04:00,1.65815,1.65815,1.6575,1.65775,856800000.0
2009-01-16 10:05:00,1.6577,1.6581,1.6575,1.65795,680000000.0
2009-01-16 10:06:00,1.65795,1.6581,1.65725,1.65725,680000000.0
2009-01-16 10:07:00,1.65725,1.65845,1.65725,1.65795,810400000.0
2009-01-16 10:08:00,1.65795,1.65805,1.65765,1.6578,548000000.0
2009-01-16 10:09:00,1.6578,1.65835,1.6577,1.65795,575000000.0
2009-01-16 10:10:00,1.65795,1.65895,1.6575,1.6583,453200000.0
2009-01-16 10:11:00,1.6583,1.6587,1.65825,1.6587,263600000.0
2009-01-16 10:12:00,1.6587,1.6603,1.6587,1.65955,611400000.0
2009-01-16 10:13:00,1.65965,1.6602,1.659,1.65985,698400000.0
2009-01-16 10:14:00,1.65985,1.65995,1.65915,1.65925,482400000.0
2009-01-16 10:15:00,1.6594,1.6597,1.65865,1.65875,615000000.0
2009-01-16 10:16:00,1.65895,1.6602,1.6588,1.66005,676799999.0
2009-01-16 10:17:00,1.66005,1.6604,1.65965,1.65985,771800000.0
2009-01-16 10:18:00,1.65985,1.66025,1.6596,1.66025,893000000.0
2009-01-16 10:19:00,1.66025,1.66105,1.66015,1.6607,701600000.0
2009-01-16 10:20:00,1.66085,1.6619,1.66015,1.6618,643600000.0
2009-01-16 10:21:00,1.662,1.66255,1.6609,1.66105,652000000.0
2009-01-16 10:22:00,1.66105,1.6614,1.66055,1.66075,388200000.0
2009-01-16 10:23:00,1.66085,1.6611,1.6602,1.66055,573000003.0
2009-01-16 10:24:00,1.66045,1.66145,1.66025,1.66145,603600000.0
2009-01-16 10:25:00,1.66145,1.66255,1.66145,1.66245,766400000.0
2009-01-16 10:26:00,1.66245,1.6626,1.66155,1.66165,649200000.0
2009-01-16 10:27:00,1.66165,1.6617,1.6613,1.66145,461200000.0
2009-01-16 10:28:00,1.66135,1.66215,1.66125,1.6615,471800000.0
2009-01-16 10:29:00,1.66145,1.6615,1.6601,1.66045,754200000.0
2009-01-16 10:30:00,1.6606,1.66095,1.66015,1.66075,417400000.0
2009-01-16 10:31:00,1.6608,1.66145,1.65995,1.6607,436000000.0
2009-01-16 10:32:00,1.66065,1.66215,1.6606,1.6619,339600000.0
2009-01-16 10:33:00,1.6618,1.66215,1.66115,1.66145,555800000.0
2009-01-16 10:34:00,1.66145,1.66215,1.6614,1.6617,695600000.0
2009-01-16 10:35:00,1.66165,1.66165,1.661,1.6612,585400000.0
2009-01-16 10:36:00,1.6612,1.66165,1.661,1.6611,571400001.0
2009-01-16 10:37:00,1.66095,1.66215,1.66085,1.66195,358400000.0
2009-01-16 10:38:00,1.66195,1.66265,1.6616,1.66255,314200000.0
2009-01-16 10:39:00,1.66255,1.66255,1.66235,1.6625,117800000.0
2009-01-16 10:40:00,1.6625,1.66305,1.66195,1.66295,368000000.0
2009-01-16 10:41:00,1.66295,1.66295,1.6619,1.66235,617200000.0
2009-01-16 10:42:00,1.66235,1.66295,1.66165,1.6618,495800000.0
2009-01-16 10:43:00,1.66185,1.66205,1.66155,1.6618,816400000.0
2009-01-16 10:44:00,1.662,1.6621,1.6607,1.6617,571000000.0
2009-01-16 10:45:00,1.6617,1.66275,1.6614,1.6624,557200000.0
2009-01-16 10:46:00,1.6624,1.66385,1.66225,1.66385,384400000.0
2009-01-16 10:47:00,1.66395,1.6656,1.66365,1.66445,697500000.0
2009-01-16 10:48:00,1.66445,1.66485,1.66375,1.66375,391800000.0
2009-01-16 10:49:00,1.66375,1.6639,1.66295,1.66315,360000000.0
2009-01-16 10:50:00,1.6632,1.6645,1.66315,1.6645,776000000.0
2009-01-16 10:51:00,1.6645,1.6647,1.66385,1.6646,601000000.0
2009-01-16 10:52:00,1.6646,1.6655,1.6645,1.6652,418600000.0
2009-01-16 10:53:00,1.6654,1.6654,1.66435,1.66455,645200001.0
2009-01-16 10:54:00,1.6645,1.667,1.6644,1.667,364100000.0
2009-01-16 10:55:00,1.6671,1.6674,1.66645,1.66645,1006800000.0
2009-01-16 10:56:00,1.66645,1.6667,1.6663,1.6665,862000000.0
2009-01-16 10:57:00,1.6665,1.6675,1.66615,1.66725,422000000.0
2009-01-16 10:58:00,1.66725,1.6676,1.66695,1.66745,347600001.0
2009-01-16 10:59:00,1.66735,1.66745,1.66575,1.66575,516000000.0
2009-01-16 11:00:00,1.66575,1.66745,1.66515,1.66735,957800000.0
2009-01-16 11:01:00,1.66745,1.66835,1.6673,1.66785,834800000.0
2009-01-16 11:02:00,1.66775,1.66865,1.66775,1.66855,540800000.0
2009-01-16 11:03:00,1.6686,1.66895,1.66825,1.66835,579000000.0
2009-01-16 11:04:00,1.66835,1.66955,1.66815,1.6687,434800001.0
2009-01-16 11:05:00,1.6687,1.6699,1.66865,1.6699,691000000.0
2009-01-16 11:06:00,1.66985,1.66985,1.66895,1.66905,755200000.0
2009-01-16 11:07:00,1.66905,1.66915,1.66825,1.66845,907800000.0
2009-01-16 11:08:00,1.66845,1.6703,1.66775,1.67025,1111000000.0
2009-01-16 11:09:00,1.67025,1.67075,1.6699,1.6705,1010199998.0
2009-01-16 11:10:00,1.6705,1.67235,1.6705,1.67225,705200000.0
2009-01-16 11:11:00,1.67235,1.6738,1.67225,1.67305,667600000.0
2009-01-16 11:12:00,1.6731,1.6735,1.67295,1.673,379400000.0
2009-01-16 11:13:00,1.67305,1.67455,1.673,1.67395,830200001.0
2009-01-16 11:14:00,1.67395,1.67555,1.67395,1.6755,922600000.0
2009-01-16 11:15:00,1.67545,1.67705,1.6752,1.6769,770200001.0
2009-01-16 11:16:00,1.6765,1.67665,1.67565,1.67585,781200000.0
2009-01-16 11:17:00,1.67585,1.6759,1.67495,1.6754,458600000.0
2009-01-16 11:18:00,1.6754,1.6754,1.6749,1.6749,107600000.0
2009-01-16 11:19:00,1.6749,1.67495,1.6742,1.67425,602600000.0
2009-01-16 11:20:00,1.67425,1.6749,1.67355,1.67355,653200000.0
2009-01-16 11:21:00,1.6734,1.67405,1.67275,1.673,837600000.0
2009-01-16 11:22:00,1.67295,1.67325,1.6725,1.67275,867600000.0
2009-01-16 11:23:00,1.67275,1.6729,1.6721,1.67215,552400000.0
2009-01-16 11:24:00,1.67225,1.67315,1.67225,1.6731,790800000.0
2009-01-16 11:25:00,1.673,1.6731,1.67255,1.6728,777000000.0
2009-01-16 11:26:00,1.67285,1.67315,1.67245,1.67275,456800000.0
2009-01-16 11:27:00,1.67275,1.67325,1.67275,1.6731,302000000.0
2009-01-16 11:28:00,1.6731,1.6739,1.6728,1.67385,524599998.0
2009-01-16 11:29:00,1.67385,1.67435,1.67365,1.6739,551400000.0
2009-01-16 11:30:00,1.67395,1.67405,1.67325,1.6737,636200000.0
2009-01-16 11:31:00,1.67365,1.67365,1.67295,1.673,721999999.0
2009-01-16 11:32:00,1.67315,1.67315,1.6725,1.6729,452800000.0
2009-01-16 11:33:00,1.6729,1.6731,1.67185,1.67225,710000000.0
2009-01-16 11:34:00,1.67225,1.67245,1.67175,1.67195,754200000.0
2009-01-16 11:35:00,1.6718,1.67225,1.67175,1.6718,620400000.0
2009-01-16 11:36:00,1.6718,1.6722,1.67155,1.6717,476800000.0
2009-01-16 11:37:00,1.6717,1.67175,1.6713,1.6714,672600000.0
2009-01-16 11:38:00,1.6714,1.6718,1.67115,1.67155,695800000.0
2009-01-16 11:39:00,1.6715,1.67335,1.6715,1.67325,340200000.0
2009-01-16 11:40:00,1.67325,1.6736,1.6723,1.67345,665200000.0
2009-01-16 11:41:00,1.67345,1.6741,1.6723,1.6727,578200000.0
2009-01-16 11:42:00,1.6727,1.6728,1.6721,1.6725,602600000.0
2009-01-16 11:43:00,1.6724,1.67265,1.6721,1.67255,253000000.0
2009-01-16 11:44:00,1.67255,1.67305,1.6723,1.673,434800000.0
2009-01-16 11:45:00,1.673,1.67365,1.6727,1.6734,445600000.0
2009-01-16 11:46:00,1.67335,1.67425,1.67325,1.6741,454800000.0
2009-01-16 11:47:00,1.67415,1.67435,1.6737,1.6742,582000000.0
2009-01-16 11:48:00,1.67425,1.6743,1.67345,1.67345,485600000.0
2009-01-16 11:49:00,1.6736,1.6736,1.67255,1.6728,541600000.0
2009-01-16 11:50:00,1.6728,1.67405,1.6726,1.6739,717400000.0
2009-01-16 11:51:00,1.67355,1.67375,1.6726,1.67275,909800000.0
2009-01-16 11:52:00,1.67275,1.67285,1.6717,1.6719,852200000.0
2009-01-16 11:53:00,1.6719,1.67215,1.67165,1.67205,792200000.0
2009-01-16 11:54:00,1.672,1.6722,1.67165,1.67165,595000000.0
2009-01-16 11:55:00,1.67165,1.67245,1.67135,1.6721,482400000.0
2009-01-16 11:56:00,1.6721,1.67215,1.6716,1.672,544800000.0
2009-01-16 11:57:00,1.672,1.67235,1.6718,1.67195,679800000.0
2009-01-16 11:58:00,1.67205,1.6723,1.6718,1.67215,520400000.0
2009-01-16 11:59:00,1.67215,1.6722,1.672,1.67205,356400000.0
2009-01-16 12:00:00,1.67205,1.6725,1.67195,1.6722,678000000.0
2009-01-16 12:01:00,1.6722,1.6723,1.67185,1.67225,546800000.0
2009-01-16 12:02:00,1.67215,1.67255,1.6721,1.6724,620600000.0
2009-01-16 12:03:00,1.6724,1.6724,1.6718,1.67185,643800000.0
2009-01-16 12:04:00,1.67195,1.67245,1.67185,1.6722,729400000.0
2009-01-16 12:05:00,1.6722,1.6724,1.67215,1.67225,408200000.0
2009-01-16 12:06:00,1.67225,1.6726,1.67215,1.67215,423200000.0
2009-01-16 12:07:00,1.67235,1.67275,1.6722,1.67275,914400000.0
2009-01-16 12:08:00,1.6726,1.6726,1.6717,1.67195,536600000.0
2009-01-16 12:09:00,1.672,1.672,1.67155,1.6718,703200000.0
2009-01-16 12:10:00,1.6717,1.672,1.6716,1.67175,688400000.0
2009-01-16 12:11:00,1.67175,1.6724,1.67165,1.67225,638800000.0
2009-01-16 12:12:00,1.67225,1.6726,1.672,1.6725,415400002.0
2009-01-16 12:13:00,1.6725,1.67355,1.6724,1.67255,657400000.0
2009-01-16 12:14:00,1.67255,1.67285,1.6721,1.6725,617800000.0
2009-01-16 12:15:00,1.6725,1.6726,1.67205,1.6726,575800000.0
2009-01-16 12:16:00,1.67255,1.67265,1.6711,1.6711,629400000.0
2009-01-16 12:17:00,1.67105,1.6711,1.6701,1.6705,435800000.0
2009-01-16 12:18:00,1.6705,1.67085,1.6698,1.66985,405200000.0
2009-01-16 12:19:00,1.6698,1.6704,1.6696,1.6698,499400000.0
2009-01-16 12:20:00,1.6697,1.6703,1.66965,1.66995,514000000.0
2009-01-16 12:21:00,1.66995,1.67095,1.66975,1.6702,661600000.0
2009-01-16 12:22:00,1.6702,1.67075,1.6702,1.6704,384800000.0
2009-01-16 12:23:00,1.6704,1.6712,1.6703,1.67095,558200000.0
2009-01-16 12:24:00,1.67095,1.67155,1.67035,1.6712,498800000.0
2009-01-16 12:25:00,1.6712,1.67145,1.67085,1.67095,624400000.0
2009-01-16 12:26:00,1.6709,1.6719,1.6709,1.67125,390200000.0
2009-01-16 12:27:00,1.6712,1.67155,1.6711,1.67125,518400000.0
2009-01-16 12:28:00,1.6713,1.673,1.67125,1.673,579600000.0
2009-01-16 12:29:00,1.673,1.6733,1.67255,1.67275,247000000.0
2009-01-16 12:30:00,1.67295,1.67295,1.6717,1.672,711600000.0
2009-01-16 12:31:00,1.6721,1.67265,1.67205,1.67205,346400000.0
2009-01-16 12:32:00,1.6721,1.67245,1.67205,1.67215,549200000.0
2009-01-16 12:33:00,1.67205,1.6724,1.67195,1.67215,589200000.0
2009-01-16 12:34:00,1.67215,1.6725,1.672,1.6721,433000000.0
2009-01-16 12:35:00,1.67215,1.6723,1.672,1.672,328600000.0
2009-01-16 12:36:00,1.672,1.67275,1.6718,1.67275,770400000.0
2009-01-16 12:37:00,1.6729,1.6729,1.6723,1.6724,698400000.0
2009-01-16 12:38:00,1.6724,1.6724,1.6716,1.67195,667400000.0
2009-01-16 12:39:00,1.672,1.6721,1.67065,1.67085,524000000.0
2009-01-16 12:40:00,1.67085,1.67095,1.67015,1.67025,605000000.0
2009-01-16 12:41:00,1.67025,1.6707,1.67025,1.67055,540800000.0
2009-01-16 12:42:00,1.67055,1.67165,1.67035,1.6716,709200000.0
2009-01-16 12:43:00,1.6716,1.67205,1.6713,1.6717,421200000.0
2009-01-16 12:44:00,1.6717,1.6717,1.67085,1.67115,912000000.0
2009-01-16 12:45:00,1.6712,1.67125,1.6707,1.67085,714200000.0
2009-01-16 12:46:00,1.67085,1.6715,1.6703,1.6715,673800000.0
2009-01-16 12:47:00,1.6715,1.6715,1.6706,1.67075,408400000.0
2009-01-16 12:48:00,1.6707,1.67075,1.6695,1.6696,563400000.0
2009-01-16 12:49:00,1.66955,1.66985,1.66915,1.6697,691200000.0
2009-01-16 12:50:00,1.6697,1.67095,1.6695,1.66955,433400000.0
2009-01-16 12:51:00,1.66955,1.67025,1.66925,1.66985,571600000.0
2009-01-16 12:52:00,1.66985,1.67025,1.6697,1.67005,557600000.0
2009-01-16 12:53:00,1.6701,1.6705,1.67,1.67025,385000000.0
2009-01-16 12:54:00,1.67015,1.6705,1.6697,1.6699,560400000.0
2009-01-16 12:55:00,1.6699,1.66995,1.66925,1.66955,442600000.0
2009-01-16 12:56:00,1.66955,1.66995,1.6692,1.6698,481400000.0
2009-01-16 12:57:00,1.6698,1.6701,1.6693,1.6701,448400000.0
2009-01-16 12:58:00,1.6701,1.6702,1.6694,1.66975,496000000.0
2009-01-16 12:59:00,1.66975,1.67035,1.66975,1.67015,408600000.0
2009-01-16 13:00:00,1.67015,1.67135,1.66975,1.6711,772600000.0
2009-01-16 13:01:00,1.67115,1.67125,1.66975,1.67,965800000.0
2009-01-16 13:02:00,1.67,1.67055,1.6694,1.66965,732799999.0
2009-01-16 13:03:00,1.66965,1.6703,1.66945,1.66975,931400000.0
2009-01-16 13:04:00,1.6697,1.67,1.66905,1.6691,783800000.0
2009-01-16 13:05:00,1.6689,1.67,1.66845,1.6698,516000000.0
2009-01-16 13:06:00,1.6698,1.6698,1.66755,1.66795,523600000.0
2009-01-16 13:07:00,1.6679,1.66965,1.66775,1.66965,515000000.0
2009-01-16 13:08:00,1.66905,1.66925,1.66815,1.66815,339800000.0
2009-01-16 13:09:00,1.6682,1.6685,1.66765,1.66765,238800000.0
2009-01-16 13:10:00,1.66765,1.66975,1.66745,1.66795,710600000.0
2009-01-16 13:11:00,1.668,1.6688,1.6677,1.66795,441800000.0
2009-01-16 13:12:00,1.6681,1.66945,1.668,1.66825,463000000.0
2009-01-16 13:13:00,1.66825,1.66885,1.66795,1.66795,217000000.0
2009-01-16 13:14:00,1.668,1.6685,1.6674,1.66835,488800000.0
2009-01-16 13:15:00,1.66835,1.66905,1.6683,1.669,344200000.0
2009-01-16 13:16:00,1.66895,1.67,1.66895,1.66905,389400000.0
2009-01-16 13:17:00,1.66905,1.66985,1.6687,1.6687,395800000.0
2009-01-16 13:18:00,1.66865,1.66945,1.6685,1.66925,463000000.0
2009-01-16 13:19:00,1.6693,1.66985,1.6691,1.6692,474200000.0
2009-01-16 13:20:00,1.6692,1.66945,1.66865,1.66865,322200000.0
2009-01-16 13:21:00,1.66875,1.66895,1.6684,1.6684,207000000.0
2009-01-16 13:22:00,1.6685,1.6685,1.66805,1.66805,324000000.0
2009-01-16 13:23:00,1.6681,1.6683,1.6669,1.66745,467200000.0
2009-01-16 13:24:00,1.66745,1.6675,1.66685,1.6673,426000000.0
2009-01-16 13:25:00,1.6673,1.6674,1.66685,1.66705,338600000.0
2009-01-16 13:26:00,1.6671,1.6671,1.66675,1.667,316000000.0
2009-01-16 13:27:00,1.667,1.6675,1.66675,1.6669,489000000.0
2009-01-16 13:28:00,1.6671,1.6682,1.6669,1.6677,394400000.0
2009-01-16 13:29:00,1.66775,1.6679,1.66525,1.66535,589800000.0
2009-01-16 13:30:00,1.66535,1.66625,1.6652,1.66605,487200000.0
2009-01-16 13:31:00,1.6661,1.66655,1.6659,1.6665,569400001.0
2009-01-16 13:32:00,1.6665,1.66765,1.66635,1.66755,542600000.0
2009-01-16 13:33:00,1.6676,1.6688,1.6674,1.6688,579600000.0
2009-01-16 13:34:00,1.6688,1.6702,1.6688,1.6694,602000000.0
2009-01-16 13:35:00,1.6694,1.67075,1.6694,1.6705,674800000.0
2009-01-16 13:36:00,1.6705,1.67095,1.6697,1.6698,686800000.0
2009-01-16 13:37:00,1.66985,1.67015,1.66875,1.66895,624400000.0
2009-01-16 13:38:00,1.66895,1.6692,1.66755,1.669,864200000.0
2009-01-16 13:39:00,1.6691,1.66965,1.66905,1.66965,512800000.0
2009-01-16 13:40:00,1.6696,1.6699,1.6693,1.6699,508400000.0
2009-01-16 13:41:00,1.6699,1.66995,1.6694,1.66955,808400000.0
2009-01-16 13:42:00,1.66955,1.66985,1.6692,1.6692,417200000.0
2009-01-16 13:43:00,1.66895,1.6702,1.66885,1.6702,205400000.0
2009-01-16 13:44:00,1.6702,1.67125,1.6702,1.6712,685400000.0
2009-01-16 13:45:00,1.6712,1.67135,1.67045,1.67055,731200000.0
2009-01-16 13:46:00,1.6706,1.67085,1.66895,1.66915,712599999.0
2009-01-16 13:47:00,1.66915,1.66985,1.66915,1.6698,687400000.0
2009-01-16 13:48:00,1.66975,1.6701,1.66975,1.67,409600000.0
2009-01-16 13:49:00,1.67,1.6705,1.66975,1.6703,875400000.0
2009-01-16 13:50:00,1.67035,1.67135,1.67035,1.67075,696200000.0
2009-01-16 13:51:00,1.67075,1.67335,1.67075,1.6733,989400000.0
2009-01-16 13:52:00,1.67335,1.67335,1.6717,1.6717,899800000.0
2009-01-16 13:53:00,1.6717,1.67205,1.67105,1.6713,801600000.0
2009-01-16 13:54:00,1.6713,1.67215,1.6711,1.6721,701600000.0
2009-01-16 13:55:00,1.6721,1.6724,1.6714,1.6716,479600000.0
2009-01-16 13:56:00,1.67165,1.6717,1.6712,1.6714,558400000.0
2009-01-16 13:57:00,1.67135,1.67165,1.6696,1.6696,680000000.0
2009-01-16 13:58:00,1.66965,1.67055,1.66925,1.67035,692400000.0
2009-01-16 13:59:00,1.67035,1.6705,1.66845,1.66935,710600000.0
2009-01-16 14:00:00,1.66945,1.6712,1.6693,1.67045,726800000.0
2009-01-16 14:01:00,1.6705,1.6705,1.66935,1.67,413400000.0
2009-01-16 14:02:00,1.67,1.67085,1.67,1.6705,353600000.0
2009-01-16 14:03:00,1.6704,1.6704,1.6693,1.6696,403000000.0
2009-01-16 14:04:00,1.6696,1.6701,1.66945,1.66995,467800000.0
2009-01-16 14:05:00,1.66995,1.67015,1.6694,1.66955,390400000.0
2009-01-16 14:06:00,1.66955,1.6696,1.6692,1.6693,235800000.0
2009-01-16 14:07:00,1.6693,1.6694,1.66835,1.66885,244800000.0
2009-01-16 14:08:00,1.6688,1.6692,1.6685,1.66895,299000000.0
2009-01-16 14:09:00,1.66895,1.66985,1.6686,1.6698,384400000.0
2009-01-16 14:10:00,1.6697,1.6701,1.6687,1.6688,317000000.0
2009-01-16 14:11:00,1.6689,1.66945,1.6689,1.6691,725000000.0
2009-01-16 14:12:00,1.6691,1.67,1.66885,1.66925,455000000.0
2009-01-16 14:13:00,1.66925,1.6699,1.6692,1.66975,594400000.0
2009-01-16 14:14:00,1.66975,1.67035,1.66945,1.6696,731400000.0
2009-01-16 14:15:00,1.66955,1.6701,1.6695,1.67005,312000000.0
2009-01-16 14:16:00,1.6701,1.6702,1.6699,1.6702,106800000.0
2009-01-16 14:17:00,1.67035,1.6709,1.67015,1.6704,346400000.0
2009-01-16 14:18:00,1.6704,1.6717,1.6704,1.67145,415800000.0
2009-01-16 14:19:00,1.6715,1.67185,1.671,1.67115,441800000.0
2009-01-16 14:20:00,1.67115,1.6718,1.6707,1.67175,409400000.0
2009-01-16 14:21:00,1.6717,1.6719,1.67145,1.67165,357400000.0
2009-01-16 14:22:00,1.67165,1.67175,1.67065,1.67095,390800000.0
2009-01-16 14:23:00,1.67095,1.67125,1.6709,1.6709,119200000.0
2009-01-16 14:24:00,1.6708,1.6708,1.6704,1.6706,290400000.0
2009-01-16 14:25:00,1.67055,1.6707,1.6704,1.6704,113800000.0
2009-01-16 14:26:00,1.6704,1.67045,1.67015,1.6702,223800000.0
2009-01-16 14:27:00,1.6702,1.67025,1.6701,1.67025,127000000.0
2009-01-16 14:28:00,1.6703,1.6703,1.6698,1.67,530400000.0
2009-01-16 14:29:00,1.66995,1.67025,1.6696,1.6702,565600000.0
2009-01-16 14:30:00,1.6703,1.6705,1.66995,1.67025,774800000.0
2009-01-16 14:31:00,1.6702,1.67085,1.6698,1.67035,450000000.0
2009-01-16 14:32:00,1.6704,1.67085,1.6703,1.6707,447600000.0
2009-01-16 14:33:00,1.6707,1.6715,1.67045,1.6715,420200000.0
2009-01-16 14:34:00,1.67165,1.67235,1.6714,1.6717,420200000.0
2009-01-16 14:35:00,1.6717,1.6717,1.67065,1.6708,343400000.0
2009-01-16 14:36:00,1.6708,1.671,1.6705,1.67065,497800000.0
2009-01-16 14:37:00,1.6707,1.6707,1.6699,1.67,264800000.0
2009-01-16 14:38:00,1.6699,1.67035,1.6699,1.6703,183400000.0
2009-01-16 14:39:00,1.67015,1.6715,1.67015,1.6715,183000000.0
2009-01-16 14:40:00,1.67145,1.67145,1.6707,1.67125,296600000.0
2009-01-16 14:41:00,1.67125,1.6713,1.67095,1.6713,76800000.0
2009-01-16 14:42:00,1.67125,1.6718,1.6712,1.67125,128600000.0
2009-01-16 14:43:00,1.67125,1.67135,1.6708,1.67085,88800000.0
2009-01-16 14:44:00,1.67085,1.671,1.6705,1.67055,168400000.0
2009-01-16 14:45:00,1.6706,1.67085,1.67055,1.6708,115200000.0
2009-01-16 14:46:00,1.67075,1.6708,1.67055,1.6706,56000000.0
2009-01-16 14:47:00,1.6706,1.67135,1.67055,1.67135,271000000.0
2009-01-16 14:48:00,1.67135,1.67145,1.67115,1.6713,175400000.0
2009-01-16 14:49:00,1.67125,1.6719,1.67095,1.6712,412000000.0
2009-01-16 14:50:00,1.67125,1.6717,1.66995,1.67055,704800000.0
2009-01-16 14:51:00,1.6705,1.6707,1.6698,1.67015,311000000.0
2009-01-16 14:52:00,1.67015,1.6702,1.6687,1.6688,265000000.0
2009-01-16 14:53:00,1.66885,1.67,1.66845,1.66855,518400000.0
2009-01-16 14:54:00,1.66855,1.6692,1.66855,1.6691,293800000.0
2009-01-16 14:55:00,1.6691,1.6695,1.669,1.66935,169400000.0
2009-01-16 14:56:00,1.66935,1.6694,1.66845,1.66865,134600000.0
2009-01-16 14:57:00,1.6686,1.6699,1.66835,1.66985,321400000.0
2009-01-16 14:58:00,1.66985,1.6702,1.6693,1.66975,344800000.0
2009-01-16 14:59:00,1.66965,1.6721,1.66965,1.67185,378200000.0
2009-01-16 15:00:00,1.67195,1.6725,1.6712,1.6717,447400000.0
2009-01-16 15:01:00,1.67175,1.67185,1.6715,1.67155,334600000.0
2009-01-16 15:02:00,1.6716,1.67215,1.67145,1.6721,433600000.0
2009-01-16 15:03:00,1.6721,1.6721,1.6716,1.67175,669400002.0
2009-01-16 15:04:00,1.67175,1.67205,1.67145,1.67185,705400000.0
2009-01-16 15:05:00,1.67185,1.67195,1.6716,1.6716,513000000.0
2009-01-16 15:06:00,1.6716,1.6717,1.67085,1.67085,520600000.0
2009-01-16 15:07:00,1.67085,1.67125,1.67045,1.67125,698400000.0
2009-01-16 15:08:00,1.67125,1.6718,1.671,1.6718,715600000.0
2009-01-16 15:09:00,1.6718,1.67205,1.67125,1.67145,452200000.0
2009-01-16 15:10:00,1.67145,1.6716,1.67085,1.6712,551000000.0
2009-01-16 15:11:00,1.6712,1.6717,1.6708,1.6717,495800000.0
2009-01-16 15:12:00,1.6717,1.67195,1.67125,1.67145,552400000.0
2009-01-16 15:13:00,1.67155,1.67195,1.67145,1.67185,513400000.0
2009-01-16 15:14:00,1.67185,1.67185,1.67105,1.6712,492800000.0
2009-01-16 15:15:00,1.6712,1.67185,1.671,1.6715,525800000.0
2009-01-16 15:16:00,1.6715,1.6715,1.6705,1.6705,664800000.0
2009-01-16 15:17:00,1.6704,1.67145,1.67015,1.67125,490200000.0
2009-01-16 15:18:00,1.67125,1.6713,1.6706,1.6711,696600000.0
2009-01-16 15:19:00,1.6711,1.67175,1.6709,1.6709,685200000.0
2009-01-16 15:20:00,1.67105,1.67145,1.67035,1.6706,841400000.0
2009-01-16 15:21:00,1.6705,1.6705,1.6692,1.6696,631200000.0
2009-01-16 15:22:00,1.66975,1.6707,1.6696,1.67025,381800000.0
2009-01-16 15:23:00,1.67025,1.67055,1.67005,1.6705,535200000.0
2009-01-16 15:24:00,1.6705,1.67075,1.67,1.6701,384400000.0
2009-01-16 15:25:00,1.6701,1.6702,1.67,1.67015,410000000.0
2009-01-16 15:26:00,1.67015,1.67045,1.6701,1.6704,457800000.0
2009-01-16 15:27:00,1.67045,1.6707,1.66995,1.6704,549000000.0
2009-01-16 15:28:00,1.67045,1.6709,1.6702,1.67075,704400000.0
2009-01-16 15:29:00,1.67075,1.67215,1.6707,1.67185,473600000.0
2009-01-16 15:30:00,1.67175,1.67235,1.6714,1.6722,616600000.0
2009-01-16 15:31:00,1.6722,1.6732,1.6722,1.6731,523400000.0
2009-01-16 15:32:00,1.67305,1.67445,1.67305,1.67355,453800000.0
2009-01-16 15:33:00,1.67365,1.6742,1.67305,1.67305,534800000.0
2009-01-16 15:34:00,1.67315,1.6732,1.67255,1.67255,381200000.0
2009-01-16 15:35:00,1.6726,1.6732,1.67235,1.67235,699200000.0
2009-01-16 15:36:00,1.6724,1.673,1.67205,1.6721,730400000.0
2009-01-16 15:37:00,1.67215,1.6727,1.67185,1.6726,777000000.0
2009-01-16 15:38:00,1.6727,1.67325,1.672,1.6721,873600000.0
2009-01-16 15:39:00,1.67205,1.6724,1.6715,1.6719,981400000.0
2009-01-16 15:40:00,1.6719,1.67225,1.67175,1.6718,611800000.0
2009-01-16 15:41:00,1.67145,1.67165,1.67095,1.6711,653000000.0
2009-01-16 15:42:00,1.6711,1.6716,1.6705,1.67105,723000000.0
2009-01-16 15:43:00,1.67095,1.671,1.66795,1.66855,735200000.0
2009-01-16 15:44:00,1.66865,1.66865,1.66695,1.66745,879400000.0
2009-01-16 15:45:00,1.6674,1.6686,1.6674,1.6682,700800000.0
2009-01-16 15:46:00,1.6682,1.66825,1.6664,1.66815,572200000.0
2009-01-16 15:47:00,1.6682,1.6686,1.66765,1.66805,514200000.0
2009-01-16 15:48:00,1.66815,1.6685,1.66785,1.66845,405800000.0
2009-01-16 15:49:00,1.66855,1.66855,1.6667,1.667,482800000.0
2009-01-16 15:50:00,1.66685,1.6674,1.6668,1.6674,605200000.0
2009-01-16 15:51:00,1.6673,1.6675,1.6665,1.66705,602400000.0
2009-01-16 15:52:00,1.66715,1.66785,1.6663,1.66655,911600000.0
2009-01-16 15:53:00,1.66655,1.66725,1.6665,1.667,958400001.0
2009-01-16 15:54:00,1.66705,1.6673,1.66675,1.6669,852800000.0
2009-01-16 15:55:00,1.66695,1.66695,1.66635,1.66665,858600000.0
2009-01-16 15:56:00,1.6667,1.6669,1.6659,1.6664,789000000.0
2009-01-16 15:57:00,1.66635,1.6664,1.66545,1.666,834800000.0
2009-01-16 15:58:00,1.666,1.6662,1.66475,1.666,414600000.0
2009-01-16 15:59:00,1.66585,1.66615,1.66535,1.6659,440200000.0
2009-01-16 16:00:00,1.6659,1.66595,1.66455,1.66515,589600000.0
2009-01-16 16:01:00,1.66515,1.6654,1.66355,1.6654,974200000.0
2009-01-16 16:02:00,1.6654,1.66545,1.66395,1.66405,624600000.0
2009-01-16 16:03:00,1.66405,1.6647,1.6633,1.66385,520000000.0
2009-01-16 16:04:00,1.66395,1.6644,1.6636,1.66385,817800000.0
2009-01-16 16:05:00,1.6639,1.6639,1.66265,1.6628,922200000.0
2009-01-16 16:06:00,1.6628,1.6628,1.66135,1.66135,404200000.0
2009-01-16 16:07:00,1.66125,1.66195,1.66095,1.66165,620600000.0
2009-01-16 16:08:00,1.6617,1.6619,1.66115,1.6619,526600000.0
2009-01-16 16:09:00,1.66185,1.66195,1.661,1.66175,371400000.0
2009-01-16 16:10:00,1.66185,1.66305,1.6615,1.66295,559000000.0
2009-01-16 16:11:00,1.663,1.6642,1.6623,1.66345,434600000.0
2009-01-16 16:12:00,1.6635,1.6637,1.662,1.6622,493100000.0
2009-01-16 16:13:00,1.6622,1.6632,1.6622,1.6632,443800000.0
2009-01-16 16:14:00,1.6632,1.66345,1.66235,1.66295,786800000.0
2009-01-16 16:15:00,1.6629,1.66295,1.66205,1.6624,1007000000.0
2009-01-16 16:16:00,1.6625,1.6638,1.66245,1.66335,594200000.0
2009-01-16 16:17:00,1.6633,1.66355,1.66245,1.66325,407800000.0
2009-01-16 16:18:00,1.6634,1.6637,1.6628,1.66335,624200000.0
2009-01-16 16:19:00,1.66335,1.66375,1.6632,1.6637,823200000.0
2009-01-16 16:20:00,1.6637,1.66375,1.66255,1.66315,637800000.0
2009-01-16 16:21:00,1.6631,1.66355,1.6629,1.6633,683000000.0
2009-01-16 16:22:00,1.6634,1.6636,1.66305,1.66335,355400000.0
2009-01-16 16:23:00,1.66335,1.66405,1.66265,1.66405,669200000.0
2009-01-16 16:24:00,1.66415,1.6644,1.6636,1.6644,622800000.0
2009-01-16 16:25:00,1.66435,1.6648,1.6641,1.6648,416200000.0
2009-01-16 16:26:00,1.66485,1.6653,1.66475,1.665,176200000.0
2009-01-16 16:27:00,1.665,1.665,1.6642,1.6642,468200000.0
2009-01-16 16:28:00,1.6642,1.66535,1.66415,1.66525,238000000.0
2009-01-16 16:29:00,1.6652,1.6656,1.6648,1.66495,245600000.0
2009-01-16 16:30:00,1.66495,1.6658,1.6645,1.6646,263200000.0
2009-01-16 16:31:00,1.6646,1.6658,1.6642,1.6653,198600000.0
2009-01-16 16:32:00,1.66545,1.6656,1.6651,1.6655,126600000.0
2009-01-16 16:33:00,1.6656,1.6667,1.6654,1.6667,259800000.0
2009-01-16 16:34:00,1.6667,1.66685,1.6661,1.66655,219600000.0
2009-01-16 16:35:00,1.6666,1.6668,1.6651,1.66515,269600000.0
2009-01-16 16:36:00,1.66515,1.6657,1.66335,1.6634,206400000.0
2009-01-16 16:37:00,1.6634,1.66505,1.6634,1.66505,334000000.0
2009-01-16 16:38:00,1.6651,1.66885,1.66485,1.66885,436600000.0
2009-01-16 16:39:00,1.66885,1.66885,1.66785,1.66805,414300000.0
2009-01-16 16:40:00,1.6679,1.6683,1.6662,1.6664,735400000.0
2009-01-16 16:41:00,1.66645,1.66645,1.6655,1.6658,643200000.0
2009-01-16 16:42:00,1.66575,1.66585,1.66275,1.6636,621800000.0
2009-01-16 16:43:00,1.66345,1.6645,1.6634,1.66445,893999999.0
2009-01-16 16:44:00,1.66445,1.66525,1.66385,1.66525,534200000.0
2009-01-16 16:45:00,1.66505,1.66555,1.66465,1.66535,485400000.0
2009-01-16 16:46:00,1.6655,1.6661,1.6651,1.66565,491600000.0
2009-01-16 16:47:00,1.6657,1.66615,1.66525,1.6659,582800000.0
2009-01-16 16:48:00,1.6659,1.666,1.66505,1.6654,774800000.0
2009-01-16 16:49:00,1.66555,1.66665,1.6655,1.66625,615200000.0
2009-01-16 16:50:00,1.66615,1.66665,1.6661,1.6662,582000000.0
2009-01-16 16:51:00,1.66635,1.66635,1.66555,1.66585,407800000.0
2009-01-16 16:52:00,1.66595,1.666,1.665,1.66535,422000000.0
2009-01-16 16:53:00,1.6653,1.6656,1.66425,1.6644,437600000.0
2009-01-16 16:54:00,1.66435,1.6649,1.66355,1.66385,556200000.0
2009-01-16 16:55:00,1.66385,1.6644,1.6637,1.66425,379000000.0
2009-01-16 16:56:00,1.66425,1.66445,1.6635,1.66375,617200000.0
2009-01-16 16:57:00,1.6636,1.6639,1.6631,1.66345,422000000.0
2009-01-16 16:58:00,1.66345,1.66345,1.66275,1.663,579400000.0
2009-01-16 16:59:00,1.663,1.663,1.6616,1.6618,682200000.0
2009-01-16 17:00:00,1.6618,1.66195,1.66025,1.66025,510800000.0
2009-01-16 17:01:00,1.6603,1.66105,1.66005,1.6602,582800000.0
2009-01-16 17:02:00,1.6602,1.6603,1.6586,1.6586,655400000.0
2009-01-16 17:03:00,1.65875,1.6592,1.658,1.6583,600600000.0
2009-01-16 17:04:00,1.6583,1.6596,1.6583,1.6595,509600000.0
2009-01-16 17:05:00,1.65945,1.66015,1.6592,1.65955,539200000.0
2009-01-16 17:06:00,1.65945,1.65945,1.65865,1.6588,590200000.0
2009-01-16 17:07:00,1.65885,1.6599,1.65875,1.6598,798800000.0
2009-01-16 17:08:00,1.6598,1.66035,1.6595,1.66025,691800000.0
2009-01-16 17:09:00,1.6603,1.66075,1.659,1.659,915400000.0
2009-01-16 17:10:00,1.6589,1.65905,1.6578,1.65795,700400000.0
2009-01-16 17:11:00,1.65795,1.6594,1.65745,1.6584,468800000.0
2009-01-16 17:12:00,1.6586,1.66,1.6582,1.65995,442400000.0
2009-01-16 17:13:00,1.6599,1.66005,1.6586,1.6598,641400000.0
2009-01-16 17:14:00,1.6598,1.6601,1.659,1.6601,495200000.0
2009-01-16 17:15:00,1.6601,1.6604,1.65925,1.6597,389000000.0
2009-01-16 17:16:00,1.6598,1.6615,1.6595,1.66125,328600000.0
2009-01-16 17:17:00,1.66125,1.663,1.66125,1.662,386400000.0
2009-01-16 17:18:00,1.66205,1.6623,1.6616,1.66185,409800000.0
2009-01-16 17:19:00,1.66185,1.66225,1.66115,1.66155,293000000.0
2009-01-16 17:20:00,1.6615,1.66255,1.6615,1.6619,302300001.0
2009-01-16 17:21:00,1.6619,1.66245,1.66175,1.6622,277200000.0
2009-01-16 17:22:00,1.66215,1.66265,1.6618,1.66225,496200000.0
2009-01-16 17:23:00,1.66225,1.6623,1.66135,1.66145,593800000.0
2009-01-16 17:24:00,1.6614,1.6616,1.6609,1.6609,376200000.0
2009-01-16 17:25:00,1.6609,1.66165,1.66055,1.6606,805400000.0
2009-01-16 17:26:00,1.6606,1.6612,1.66,1.66,572400000.0
2009-01-16 17:27:00,1.65995,1.66055,1.65965,1.6598,724000000.0
2009-01-16 17:28:00,1.6598,1.6602,1.65965,1.65965,376600000.0
2009-01-16 17:29:00,1.65965,1.65985,1.65915,1.6596,643600000.0
2009-01-16 17:30:00,1.6598,1.66045,1.65955,1.6601,380400000.0
2009-01-16 17:31:00,1.66,1.661,1.6597,1.66045,631400000.0
2009-01-16 17:32:00,1.6604,1.661,1.6603,1.66055,517400000.0
2009-01-16 17:33:00,1.66055,1.661,1.6603,1.6606,515000000.0
2009-01-16 17:34:00,1.6606,1.6613,1.66045,1.66075,700200000.0
2009-01-16 17:35:00,1.66075,1.6609,1.65985,1.66,719400001.0
2009-01-16 17:36:00,1.66,1.66115,1.6599,1.66085,585600000.0
2009-01-16 17:37:00,1.66085,1.661,1.6598,1.6603,830000000.0
2009-01-16 17:38:00,1.6603,1.6604,1.66,1.66015,692200000.0
2009-01-16 17:39:00,1.6602,1.6612,1.66005,1.6609,698200000.0
2009-01-16 17:40:00,1.66095,1.66225,1.66095,1.6621,552200000.0
2009-01-16 17:41:00,1.6621,1.66225,1.6607,1.6607,389000000.0
2009-01-16 17:42:00,1.66085,1.66085,1.65985,1.6604,468800000.0
2009-01-16 17:43:00,1.6604,1.66045,1.65905,1.6604,391800000.0
2009-01-16 17:44:00,1.6602,1.6603,1.65835,1.65845,306000000.0
2009-01-16 17:45:00,1.65855,1.65855,1.6571,1.65745,493800000.0
2009-01-16 17:46:00,1.6574,1.65825,1.6566,1.6571,816000000.0
2009-01-16 17:47:00,1.65715,1.65835,1.65715,1.65825,805800000.0
2009-01-16 17:48:00,1.6583,1.65865,1.65745,1.65815,558000000.0
2009-01-16 17:49:00,1.65825,1.6586,1.65665,1.65705,379200000.0
2009-01-16 17:50:00,1.65705,1.6571,1.6562,1.6562,861200000.0
2009-01-16 17:51:00,1.6562,1.6577,1.6562,1.6573,409400000.0
2009-01-16 17:52:00,1.65725,1.65775,1.65625,1.65765,502400000.0
2009-01-16 17:53:00,1.65765,1.6589,1.6576,1.65805,760000000.0
2009-01-16 17:54:00,1.658,1.65855,1.6574,1.6585,421800000.0
2009-01-16 17:55:00,1.6586,1.65875,1.65815,1.6587,654200000.0
2009-01-16 17:56:00,1.6587,1.65905,1.6586,1.65875,893200000.0
2009-01-16 17:57:00,1.6587,1.65975,1.6587,1.65925,343600000.0
2009-01-16 17:58:00,1.65925,1.65945,1.65885,1.6589,722600000.0
2009-01-16 17:59:00,1.6589,1.66015,1.65875,1.6598,424400000.0
2009-01-16 18:00:00,1.65975,1.66175,1.6597,1.6604,518000000.0
2009-01-16 18:01:00,1.66045,1.6612,1.6603,1.66075,651600000.0
2009-01-16 18:02:00,1.6608,1.66125,1.66,1.66025,420000000.0
2009-01-16 18:03:00,1.66025,1.6614,1.66025,1.6612,884800000.0
2009-01-16 18:04:00,1.6614,1.66155,1.66085,1.6612,656200000.0
2009-01-16 18:05:00,1.6611,1.66195,1.6608,1.6615,542600000.0
2009-01-16 18:06:00,1.6615,1.66205,1.66085,1.66185,767600000.0
2009-01-16 18:07:00,1.6618,1.662,1.6607,1.6611,729800000.0
2009-01-16 18:08:00,1.6611,1.662,1.661,1.6616,556400000.0
2009-01-16 18:09:00,1.66155,1.662,1.6611,1.66145,779800000.0
2009-01-16 18:10:00,1.6615,1.6617,1.66075,1.66165,712400000.0
2009-01-16 18:11:00,1.6613,1.66165,1.6608,1.66115,533400000.0
2009-01-16 18:12:00,1.66115,1.66155,1.66055,1.6608,497000000.0
2009-01-16 18:13:00,1.6609,1.6613,1.65995,1.6603,679600000.0
2009-01-16 18:14:00,1.6605,1.6612,1.65995,1.6607,561600000.0
2009-01-16 18:15:00,1.6607,1.66195,1.66035,1.66175,596800000.0
2009-01-16 18:16:00,1.66175,1.66205,1.66075,1.6609,745200000.0
2009-01-16 18:17:00,1.66075,1.66185,1.66065,1.6612,403200000.0
2009-01-16 18:18:00,1.6612,1.66165,1.6608,1.6614,599800000.0
2009-01-16 18:19:00,1.6614,1.66245,1.66135,1.66245,437200000.0
2009-01-16 18:20:00,1.66245,1.66385,1.66205,1.6632,698800000.0
2009-01-16 18:21:00,1.6633,1.6636,1.66255,1.6632,364800000.0
2009-01-16 18:22:00,1.6632,1.6634,1.66245,1.6627,283400000.0
2009-01-16 18:23:00,1.66275,1.6633,1.662,1.6626,388400000.0
2009-01-16 18:24:00,1.66255,1.66305,1.66175,1.66185,517400000.0
2009-01-16 18:25:00,1.66195,1.6626,1.6618,1.6618,733800000.0
2009-01-16 18:26:00,1.6617,1.6621,1.66155,1.66165,430000000.0
2009-01-16 18:27:00,1.6617,1.66215,1.6616,1.6619,456400000.0
2009-01-16 18:28:00,1.6619,1.6619,1.66065,1.6607,581400000.0
2009-01-16 18:29:00,1.6607,1.6608,1.6591,1.6596,419400000.0
2009-01-16 18:30:00,1.6596,1.66005,1.65875,1.6589,269200000.0
2009-01-16 18:31:00,1.6589,1.65915,1.6575,1.6575,402800000.0
2009-01-16 18:32:00,1.6575,1.6576,1.65615,1.65695,365400000.0
2009-01-16 18:33:00,1.65695,1.65765,1.6568,1.6568,333000000.0
2009-01-16 18:34:00,1.65675,1.65715,1.656,1.65705,335800000.0
2009-01-16 18:35:00,1.65705,1.6571,1.65495,1.65525,632800000.0
2009-01-16 18:36:00,1.6552,1.6552,1.6522,1.6522,509800000.0
2009-01-16 18:37:00,1.65215,1.65215,1.65065,1.6514,607600000.0
2009-01-16 18:38:00,1.65145,1.6522,1.6513,1.65155,652000000.0
2009-01-16 18:39:00,1.65155,1.6527,1.65135,1.65205,462000000.0
2009-01-16 18:40:00,1.652,1.6522,1.65145,1.65175,625000000.0
2009-01-16 18:41:00,1.65175,1.65205,1.65155,1.6519,814200000.0
2009-01-16 18:42:00,1.65195,1.65255,1.65155,1.65205,481400000.0
2009-01-16 18:43:00,1.65205,1.6529,1.6519,1.65245,663800000.0
2009-01-16 18:44:00,1.65245,1.6527,1.6517,1.652,687599999.0
2009-01-16 18:45:00,1.652,1.65215,1.6509,1.65135,304200000.0
2009-01-16 18:46:00,1.6514,1.65295,1.6514,1.65295,849800000.0
2009-01-16 18:47:00,1.65295,1.6542,1.65295,1.65415,748200000.0
2009-01-16 18:48:00,1.65425,1.65495,1.65385,1.6541,864000000.0
2009-01-16 18:49:00,1.6541,1.65455,1.65385,1.6542,693400000.0
2009-01-16 18:50:00,1.6542,1.65455,1.65395,1.6542,584200000.0
2009-01-16 18:51:00,1.6542,1.65425,1.65365,1.6541,396800000.0
2009-01-16 18:52:00,1.6541,1.65425,1.6533,1.6535,364400000.0
2009-01-16 18:53:00,1.6535,1.6536,1.6525,1.6527,659800000.0
2009-01-16 18:54:00,1.6527,1.65285,1.6513,1.6518,497000000.0
2009-01-16 18:55:00,1.65175,1.65175,1.64955,1.64955,644200000.0
2009-01-16 18:56:00,1.6496,1.64985,1.64715,1.64735,462800000.0
2009-01-16 18:57:00,1.64725,1.6473,1.64405,1.6445,562600000.0
2009-01-16 18:58:00,1.64455,1.64505,1.6444,1.64465,692800000.0
2009-01-16 18:59:00,1.64465,1.64695,1.64455,1.6465,581600000.0
2009-01-16 19:00:00,1.64685,1.64765,1.6454,1.64545,428400000.0
2009-01-16 19:01:00,1.6454,1.646,1.6439,1.6442,436600000.0
2009-01-16 19:02:00,1.6442,1.64505,1.6441,1.64445,447800000.0
2009-01-16 19:03:00,1.64445,1.64635,1.64445,1.6463,344200000.0
2009-01-16 19:04:00,1.6463,1.6467,1.646,1.64605,254600000.0
2009-01-16 19:05:00,1.646,1.64615,1.6449,1.6449,203000000.0
2009-01-16 19:06:00,1.6449,1.6449,1.6439,1.6443,255800000.0
2009-01-16 19:07:00,1.64445,1.6445,1.6432,1.64365,333800000.0
2009-01-16 19:08:00,1.64365,1.6444,1.6433,1.64335,194800000.0
2009-01-16 19:09:00,1.6433,1.6436,1.64235,1.6428,407400000.0
2009-01-16 19:10:00,1.6428,1.6436,1.64235,1.6435,390200000.0
2009-01-16 19:11:00,1.64355,1.64355,1.64235,1.6425,320400000.0
2009-01-16 19:12:00,1.64245,1.64245,1.6408,1.6409,343600000.0
2009-01-16 19:13:00,1.64135,1.6415,1.6406,1.64085,239200000.0
2009-01-16 19:14:00,1.64095,1.6431,1.6409,1.64215,409800000.0
2009-01-16 19:15:00,1.6421,1.643,1.6421,1.64295,300000000.0
2009-01-16 19:16:00,1.64335,1.6438,1.64295,1.64375,405000000.0
2009-01-16 19:17:00,1.64375,1.64415,1.64315,1.64365,272000000.0
2009-01-16 19:18:00,1.6432,1.64365,1.64245,1.6431,438600000.0
2009-01-16 19:19:00,1.6431,1.6434,1.6423,1.6424,280600000.0
2009-01-16 19:20:00,1.64235,1.643,1.642,1.64285,330400000.0
2009-01-16 19:21:00,1.64285,1.64325,1.6428,1.64295,228000000.0
2009-01-16 19:22:00,1.6426,1.64285,1.6425,1.6427,248200000.0
2009-01-16 19:23:00,1.6427,1.64275,1.64235,1.6424,305200000.0
2009-01-16 19:24:00,1.6424,1.6426,1.64155,1.64205,244200000.0
2009-01-16 19:25:00,1.6421,1.64245,1.64135,1.64145,295600000.0
2009-01-16 19:26:00,1.6416,1.64185,1.64135,1.64175,194200000.0
2009-01-16 19:27:00,1.64175,1.64215,1.64115,1.6412,292400000.0
2009-01-16 19:28:00,1.6412,1.64195,1.6412,1.64195,206600000.0
2009-01-16 19:29:00,1.64225,1.6432,1.64225,1.6432,206800000.0
2009-01-16 19:30:00,1.6432,1.6439,1.6431,1.6433,420400000.0
2009-01-16 19:31:00,1.64355,1.6438,1.64215,1.6431,230400000.0
2009-01-16 19:32:00,1.64305,1.6435,1.64205,1.64215,363600000.0
2009-01-16 19:33:00,1.64195,1.64215,1.6406,1.64135,481800000.0
2009-01-16 19:34:00,1.6414,1.64145,1.63965,1.6399,357800000.0
2009-01-16 19:35:00,1.6399,1.6399,1.6367,1.6385,377600000.0
2009-01-16 19:36:00,1.6385,1.6387,1.6371,1.6377,408600000.0
2009-01-16 19:37:00,1.63775,1.6382,1.6376,1.63805,296000000.0
2009-01-16 19:38:00,1.63815,1.63825,1.6368,1.6369,259000000.0
2009-01-16 19:39:00,1.63695,1.63695,1.63395,1.63395,304000000.0
2009-01-16 19:40:00,1.634,1.6346,1.6329,1.63395,332000000.0
2009-01-16 19:41:00,1.63415,1.63565,1.63415,1.6353,228800000.0
2009-01-16 19:42:00,1.6352,1.6367,1.63505,1.63595,427800000.0
2009-01-16 19:43:00,1.636,1.6375,1.636,1.6368,287400000.0
2009-01-16 19:44:00,1.6367,1.6368,1.6347,1.6348,249000000.0
2009-01-16 19:45:00,1.6348,1.6356,1.6348,1.6349,219200000.0
2009-01-16 19:46:00,1.63495,1.63495,1.63375,1.63405,288200000.0
2009-01-16 19:47:00,1.63405,1.63445,1.634,1.6343,149000000.0
2009-01-16 19:48:00,1.6343,1.63575,1.63415,1.6353,432800000.0
2009-01-16 19:49:00,1.63535,1.63625,1.63515,1.6361,282400000.0
2009-01-16 19:50:00,1.6362,1.63655,1.63605,1.63655,179400000.0
2009-01-16 19:51:00,1.63655,1.6369,1.63635,1.6367,104600000.0
2009-01-16 19:52:00,1.63665,1.63705,1.63665,1.63695,104600000.0
2009-01-16 19:53:00,1.63685,1.637,1.63645,1.63675,150400000.0
2009-01-16 19:54:00,1.6368,1.63745,1.6368,1.63725,219600000.0
2009-01-16 19:55:00,1.6373,1.6375,1.63685,1.6373,124000000.0
2009-01-16 19:56:00,1.6373,1.63755,1.63715,1.63755,71200000.0
2009-01-16 19:57:00,1.63755,1.6376,1.6373,1.6373,90200000.0
2009-01-16 19:58:00,1.6373,1.63735,1.63705,1.63725,74000000.0
2009-01-16 19:59:00,1.63735,1.6374,1.6361,1.63655,279200000.0
2009-01-16 20:00:00,1.6365,1.6367,1.6357,1.6361,256800000.0
2009-01-16 20:01:00,1.63605,1.6365,1.63605,1.6365,196800000.0
2009-01-16 20:02:00,1.6364,1.6365,1.6357,1.6358,269400000.0
2009-01-16 20:03:00,1.63575,1.63665,1.63575,1.63665,148200000.0
2009-01-16 20:04:00,1.63665,1.6372,1.63655,1.6369,195800000.0
2009-01-16 20:05:00,1.63685,1.63735,1.63655,1.63705,280000000.0
2009-01-16 20:06:00,1.63705,1.63715,1.6361,1.63625,196400000.0
2009-01-16 20:07:00,1.63625,1.63685,1.63625,1.63645,259400000.0
2009-01-16 20:08:00,1.63655,1.6367,1.63655,1.6366,41200000.0
2009-01-16 20:09:00,1.63665,1.63675,1.6363,1.63635,155200000.0
2009-01-16 20:10:00,1.6363,1.63635,1.63555,1.63595,156800000.0
2009-01-16 20:11:00,1.63595,1.63765,1.63525,1.63765,364000000.0
2009-01-16 20:12:00,1.63765,1.63765,1.63645,1.63655,352000000.0
2009-01-16 20:13:00,1.63655,1.63765,1.63625,1.63765,162800000.0
2009-01-16 20:14:00,1.63765,1.6378,1.6368,1.6374,139800000.0
2009-01-16 20:15:00,1.6375,1.6376,1.6371,1.63755,114000000.0
2009-01-16 20:16:00,1.6375,1.63775,1.6375,1.6376,65800000.0
2009-01-16 20:17:00,1.63755,1.63805,1.63755,1.63785,87000000.0
2009-01-16 20:18:00,1.6379,1.6384,1.6376,1.6378,53400000.0
2009-01-16 20:19:00,1.6378,1.63785,1.6372,1.6372,104400000.0
2009-01-16 20:20:00,1.63745,1.6375,1.63725,1.6373,87800000.0
2009-01-16 20:21:00,1.63725,1.63735,1.63715,1.6372,36200000.0
2009-01-16 20:22:00,1.63735,1.63845,1.63735,1.6379,134600000.0
2009-01-16 20:23:00,1.6379,1.6379,1.63735,1.63765,128000000.0
2009-01-16 20:24:00,1.6377,1.639,1.63755,1.63865,208200000.0
2009-01-16 20:25:00,1.63865,1.63865,1.63785,1.63785,61600000.0
2009-01-16 20:26:00,1.638,1.638,1.63685,1.63685,188600000.0
2009-01-16 20:27:00,1.6373,1.6373,1.63645,1.6368,205400000.0
2009-01-16 20:28:00,1.6368,1.63725,1.6365,1.63725,244800000.0
2009-01-16 20:29:00,1.63725,1.6374,1.63655,1.63665,193600000.0
2009-01-16 20:30:00,1.63665,1.63715,1.63665,1.637,79600000.0
2009-01-16 20:31:00,1.63705,1.6377,1.637,1.63725,319000000.0
2009-01-16 20:32:00,1.63735,1.6374,1.63715,1.63725,339000000.0
2009-01-16 20:33:00,1.63715,1.6373,1.6364,1.63665,233000000.0
2009-01-16 20:34:00,1.63665,1.63715,1.63665,1.63685,146800000.0
2009-01-16 20:35:00,1.63685,1.6372,1.63645,1.6369,154200000.0
2009-01-16 20:36:00,1.6368,1.6376,1.63675,1.63745,245600000.0
2009-01-16 20:37:00,1.63745,1.63775,1.63655,1.63755,326800000.0
2009-01-16 20:38:00,1.63755,1.63785,1.63725,1.63745,183200000.0
2009-01-16 20:39:00,1.63755,1.6381,1.63755,1.63775,112200000.0
2009-01-16 20:40:00,1.63755,1.6398,1.63745,1.63975,437000000.0
2009-01-16 20:41:00,1.6399,1.64285,1.6399,1.6416,326400000.0
2009-01-16 20:42:00,1.64155,1.64285,1.64155,1.6427,370400000.0
2009-01-16 20:43:00,1.6427,1.64395,1.64225,1.64345,357600000.0
2009-01-16 20:44:00,1.6437,1.64415,1.6428,1.64395,305000000.0
2009-01-16 20:45:00,1.644,1.644,1.6433,1.64355,230200000.0
2009-01-16 20:46:00,1.64355,1.64355,1.6429,1.64295,167600000.0
2009-01-16 20:47:00,1.64285,1.6431,1.64255,1.6426,257000000.0
2009-01-16 20:48:00,1.6426,1.6426,1.6419,1.64215,244800000.0
2009-01-16 20:49:00,1.64215,1.6423,1.6417,1.6418,158400000.0
2009-01-16 20:50:00,1.64185,1.64225,1.64165,1.64225,246400000.0
2009-01-16 20:51:00,1.64225,1.64225,1.6418,1.64215,136200000.0
2009-01-16 20:52:00,1.6422,1.6422,1.64165,1.64175,290800000.0
2009-01-16 20:53:00,1.64175,1.64245,1.64175,1.642,218000000.0
2009-01-16 20:54:00,1.64185,1.64185,1.64145,1.6415,376400000.0
2009-01-16 20:55:00,1.64175,1.64195,1.6415,1.64175,312400000.0
2009-01-16 20:56:00,1.64185,1.6419,1.6414,1.6416,105200000.0
2009-01-16 20:57:00,1.6417,1.64215,1.6413,1.64155,192600000.0
2009-01-16 20:58:00,1.64155,1.64175,1.64135,1.64175,446400000.0
2009-01-16 20:59:00,1.64155,1.64155,1.64125,1.64135,149800000.0
2009-01-16 21:00:00,1.6414,1.6422,1.6412,1.64215,122200000.0
2009-01-16 21:01:00,1.6422,1.6433,1.64185,1.64315,444800000.0
2009-01-16 21:02:00,1.64315,1.64325,1.64295,1.6431,148800000.0
2009-01-16 21:03:00,1.6431,1.64325,1.64245,1.64275,271600000.0
2009-01-16 21:04:00,1.64265,1.64285,1.6422,1.6428,210600000.0
2009-01-16 21:05:00,1.64275,1.6439,1.64235,1.6434,335600000.0
2009-01-16 21:06:00,1.64335,1.6438,1.64315,1.64375,210000000.0
2009-01-16 21:07:00,1.64375,1.64395,1.6434,1.64385,410800000.0
2009-01-16 21:08:00,1.64375,1.6443,1.6437,1.64385,213400000.0
2009-01-16 21:09:00,1.64395,1.6441,1.6432,1.6438,495800000.0
2009-01-16 21:10:00,1.6439,1.6439,1.64335,1.6437,181000000.0
2009-01-16 21:11:00,1.64375,1.6439,1.64375,1.6439,36200000.0
2009-01-16 21:12:00,1.64395,1.64435,1.6435,1.64435,303200000.0
2009-01-16 21:13:00,1.64435,1.6448,1.64375,1.6444,231200000.0
2009-01-16 21:14:00,1.64445,1.64545,1.6441,1.64525,470600000.0
2009-01-16 21:15:00,1.64525,1.6455,1.6451,1.6454,370200000.0
2009-01-16 21:16:00,1.64545,1.64565,1.6448,1.6453,429600000.0
2009-01-16 21:17:00,1.6453,1.6455,1.64505,1.6452,193600000.0
2009-01-16 21:18:00,1.64525,1.64525,1.6448,1.64485,168400000.0
2009-01-16 21:19:00,1.64505,1.64505,1.6447,1.6447,64600000.0
2009-01-16 21:20:00,1.6447,1.64505,1.64435,1.6444,116600000.0
2009-01-16 21:21:00,1.6443,1.64435,1.64395,1.6442,266200000.0
2009-01-16 21:22:00,1.64415,1.6442,1.6439,1.64415,328600000.0
2009-01-16 21:23:00,1.6442,1.6444,1.64395,1.644,97200000.0
2009-01-16 21:24:00,1.644,1.6442,1.644,1.6441,227000000.0
2009-01-16 21:25:00,1.6441,1.64415,1.64375,1.6441,98200000.0
2009-01-16 21:26:00,1.6441,1.6446,1.6441,1.6443,171600000.0
2009-01-16 21:27:00,1.6443,1.645,1.64415,1.645,328200000.0
2009-01-16 21:28:00,1.645,1.645,1.64495,1.64495,78000000.0
2009-01-16 21:29:00,1.645,1.6451,1.64495,1.64505,96800000.0
2009-01-16 21:30:00,1.64505,1.6455,1.64485,1.6455,115800000.0
2009-01-16 21:31:00,1.6459,1.6467,1.64575,1.64645,313400000.0
2009-01-16 21:32:00,1.64645,1.6466,1.6457,1.64645,318400000.0
2009-01-16 21:33:00,1.64645,1.6465,1.6457,1.6459,237600000.0
2009-01-16 21:34:00,1.6459,1.646,1.645,1.6451,206800000.0
2009-01-16 21:35:00,1.6451,1.64605,1.64495,1.646,180400000.0
2009-01-16 21:36:00,1.64615,1.6463,1.64575,1.6461,72600000.0
2009-01-16 21:37:00,1.64605,1.6466,1.64595,1.64615,137600000.0
2009-01-16 21:38:00,1.64625,1.6463,1.64585,1.6459,133800000.0
2009-01-16 21:39:00,1.64585,1.646,1.645,1.64575,316800000.0
2009-01-16 21:40:00,1.64575,1.64595,1.6454,1.6459,238800000.0
2009-01-16 21:41:00,1.64595,1.6463,1.64525,1.64615,325400000.0
2009-01-16 21:42:00,1.64615,1.64615,1.6451,1.64585,210600000.0
2009-01-16 21:43:00,1.6458,1.64605,1.6456,1.64595,201000000.0
2009-01-16 21:44:00,1.6459,1.64595,1.6458,1.64595,11800000.0
2009-01-16 21:45:00,1.64605,1.64605,1.6453,1.64555,198200000.0
2009-01-16 21:46:00,1.64555,1.6459,1.64535,1.64585,293400000.0
2009-01-16 21:47:00,1.64585,1.6459,1.6455,1.6456,192800000.0
2009-01-16 21:48:00,1.6456,1.64585,1.6454,1.6455,216000000.0
2009-01-16 21:49:00,1.6455,1.6457,1.64545,1.6455,123200000.0
2009-01-16 21:50:00,1.6455,1.6458,1.64545,1.6458,87400000.0
2009-01-16 21:51:00,1.64585,1.6461,1.64575,1.64595,102600000.0
2009-01-16 21:52:00,1.646,1.6463,1.64595,1.64615,74200000.0
2009-01-16 21:53:00,1.64615,1.64685,1.6461,1.64645,169400000.0
2009-01-16 21:54:00,1.6466,1.6467,1.646,1.6461,160600000.0
2009-01-16 21:55:00,1.6461,1.6461,1.64525,1.64545,358600000.0
2009-01-16 21:56:00,1.6454,1.6457,1.64525,1.6455,506200000.0
2009-01-16 21:57:00,1.64545,1.6458,1.6451,1.6455,380400000.0
2009-01-16 21:58:00,1.6455,1.64585,1.6455,1.64565,254000000.0
2009-01-16 21:59:00,1.64565,1.6457,1.6452,1.64525,335800000.0
2009-01-16 22:00:00,1.64525,1.6464,1.6447,1.6464,365800000.0
2009-01-16 22:01:00,1.6465,1.6465,1.6457,1.6458,149000000.0
2009-01-16 22:02:00,1.6458,1.6465,1.64515,1.6464,287000000.0
2009-01-16 22:03:00,1.64655,1.64655,1.646,1.646,176800000.0
2009-01-16 22:04:00,1.646,1.646,1.64515,1.64525,171400000.0
2009-01-16 22:05:00,1.6453,1.6456,1.6451,1.64535,220800000.0
2009-01-16 22:06:00,1.64535,1.64585,1.6452,1.64525,158600000.0
2009-01-16 22:07:00,1.6452,1.6454,1.64515,1.64525,95400000.0
2009-01-16 22:08:00,1.64525,1.6453,1.64435,1.6451,483000000.0
2009-01-16 22:09:00,1.64515,1.64515,1.6448,1.6451,241800000.0
2009-01-16 22:10:00,1.6451,1.6451,1.6443,1.6443,270200000.0
2009-01-16 22:11:00,1.6444,1.64465,1.64435,1.6444,214200000.0
2009-01-16 22:12:00,1.6444,1.64445,1.64415,1.6443,216000000.0
2009-01-16 22:13:00,1.6444,1.6447,1.6444,1.6447,125400000.0
2009-01-16 22:14:00,1.6448,1.645,1.64465,1.64495,171000000.0
2009-01-16 22:15:00,1.64485,1.64505,1.6448,1.64495,100600000.0
2009-01-16 22:16:00,1.6449,1.6452,1.6449,1.6452,69200000.0
2009-01-16 22:17:00,1.6452,1.6455,1.6452,1.6453,111800000.0
2009-01-16 22:18:00,1.64535,1.6454,1.64535,1.6454,28600000.0
2009-01-16 22:19:00,1.64545,1.6456,1.64525,1.6454,231800000.0
2009-01-16 22:20:00,1.6454,1.6457,1.64505,1.6457,132200000.0
2009-01-16 22:21:00,1.6457,1.6457,1.64525,1.6453,191600000.0
2009-01-16 22:22:00,1.64525,1.6461,1.64525,1.64595,201800000.0
2009-01-16 22:23:00,1.64595,1.64615,1.6455,1.6457,181600000.0
2009-01-16 22:24:00,1.6457,1.6457,1.6453,1.64545,389600000.0
2009-01-16 22:25:00,1.6456,1.6456,1.64545,1.64545,155400000.0
2009-01-16 22:26:00,1.64545,1.6463,1.64545,1.64595,219200000.0
2009-01-16 22:27:00,1.6459,1.64615,1.64555,1.6457,47800000.0
2009-01-16 22:28:00,1.6457,1.6457,1.6455,1.6455,63600000.0
2009-01-16 22:29:00,1.64555,1.64555,1.6453,1.6455,78800000.0
2009-01-16 22:30:00,1.6455,1.64585,1.6454,1.64575,238200000.0
2009-01-16 22:31:00,1.64575,1.6458,1.64555,1.6457,129600000.0
2009-01-16 22:32:00,1.6457,1.64575,1.64535,1.64565,114400000.0
2009-01-16 22:33:00,1.6457,1.6457,1.64555,1.6456,47000000.0
2009-01-16 22:34:00,1.6456,1.6457,1.6456,1.6457,38800000.0
2009-01-16 22:35:00,1.64565,1.6457,1.6456,1.6456,14400000.0
2009-01-16 22:36:00,1.6456,1.64635,1.6456,1.6461,153600000.0
2009-01-16 22:37:00,1.646,1.64645,1.646,1.6462,56400000.0
2009-01-16 22:38:00,1.6462,1.64645,1.6456,1.6456,100400000.0
2009-01-16 22:39:00,1.64555,1.64615,1.64545,1.64585,106200000.0
2009-01-16 22:40:00,1.64585,1.6459,1.6452,1.6459,121200000.0
2009-01-16 22:41:00,1.6459,1.6459,1.64535,1.64545,74800000.0
2009-01-16 22:42:00,1.64555,1.64605,1.64555,1.6459,60800000.0
2009-01-16 22:43:00,1.6458,1.64585,1.64535,1.64575,57800000.0
2009-01-16 22:44:00,1.6458,1.64585,1.6458,1.64585,11200000.0
2009-01-16 22:45:00,1.6459,1.6462,1.64555,1.6456,98600000.0
2009-01-16 22:46:00,1.6456,1.6467,1.6456,1.6467,92000000.0
2009-01-16 22:47:00,1.6467,1.64675,1.64545,1.64585,140400000.0
2009-01-16 22:48:00,1.6458,1.6458,1.6455,1.64575,56800000.0
2009-01-16 22:49:00,1.6456,1.64565,1.6456,1.64565,12800000.0
2009-01-16 22:50:00,1.64565,1.64615,1.64565,1.64615,44800000.0
2009-01-16 22:51:00,1.6462,1.6462,1.6459,1.646,102400000.0
2009-01-16 22:52:00,1.64595,1.6462,1.64585,1.64585,78200000.0
2009-01-16 22:53:00,1.64585,1.64625,1.64585,1.64625,34000000.0
2009-01-16 22:54:00,1.64625,1.64625,1.6453,1.64595,288400000.0
2009-01-16 22:55:00,1.64585,1.64805,1.64585,1.64745,153200000.0
2009-01-16 22:56:00,1.6475,1.6475,1.6469,1.64745,107200000.0
2009-01-16 22:57:00,1.64745,1.64745,1.6467,1.6473,94200000.0
2009-01-16 22:58:00,1.6473,1.64745,1.64715,1.64725,180800000.0
2009-01-16 22:59:00,1.64725,1.64725,1.6467,1.64695,192400000.0
2009-01-16 23:00:00,1.647,1.6473,1.64635,1.64635,223600000.0
2009-01-16 23:01:00,1.64635,1.64655,1.64605,1.64625,257600000.0
2009-01-16 23:02:00,1.6463,1.64655,1.646,1.6464,144600000.0
2009-01-16 23:03:00,1.6463,1.64665,1.6463,1.6466,48000000.0
2009-01-16 23:04:00,1.64665,1.64675,1.6464,1.6465,211600000.0
2009-01-16 23:05:00,1.64635,1.64665,1.64615,1.64615,169200000.0
2009-01-16 23:06:00,1.64615,1.64665,1.646,1.64625,91800000.0
2009-01-16 23:07:00,1.64645,1.64645,1.64605,1.6463,80600000.0
2009-01-16 23:08:00,1.64645,1.64655,1.6464,1.6465,44000000.0
2009-01-16 23:09:00,1.6465,1.6468,1.6462,1.6468,136400000.0
2009-01-16 23:10:00,1.6468,1.64705,1.64635,1.64645,111400000.0
2009-01-16 23:11:00,1.64645,1.64645,1.64615,1.64635,67000000.0
2009-01-16 23:12:00,1.64645,1.64645,1.6455,1.64555,87400000.0
2009-01-16 23:13:00,1.64555,1.6457,1.64535,1.6454,212600000.0
2009-01-16 23:14:00,1.64545,1.64565,1.64545,1.64565,194000000.0
2009-01-16 23:15:00,1.64565,1.64575,1.6456,1.6457,83400000.0
2009-01-16 23:16:00,1.64565,1.64565,1.64555,1.64565,35400000.0
2009-01-16 23:17:00,1.6457,1.64575,1.64555,1.64565,82200000.0
2009-01-16 23:18:00,1.6456,1.6456,1.64555,1.6456,80400000.0
2009-01-16 23:19:00,1.64565,1.6459,1.64555,1.6457,43800000.0
2009-01-16 23:20:00,1.6457,1.6457,1.64535,1.64535,112000000.0
2009-01-16 23:21:00,1.6454,1.6454,1.6454,1.6454,4800000.0
2009-01-16 23:22:00,1.64535,1.6456,1.64535,1.64545,86800000.0
2009-01-16 23:23:00,1.64545,1.64555,1.6454,1.6454,36200000.0
2009-01-16 23:24:00,1.6454,1.6459,1.64525,1.64585,64600000.0
2009-01-16 23:25:00,1.64595,1.6463,1.6455,1.64555,73600000.0
2009-01-16 23:26:00,1.64565,1.646,1.64565,1.646,24000000.0
2009-01-16 23:27:00,1.6459,1.6459,1.64565,1.64565,52600000.0
2009-01-16 23:28:00,1.64555,1.6456,1.64555,1.6456,14400000.0
2009-01-16 23:29:00,1.64605,1.6462,1.64605,1.6462,54400000.0
2009-01-16 23:30:00,1.6462,1.64665,1.646,1.6464,222400000.0
2009-01-16 23:31:00,1.6464,1.6466,1.6463,1.64635,174200000.0
2009-01-16 23:32:00,1.64635,1.6474,1.64615,1.6469,146200000.0
2009-01-16 23:33:00,1.64685,1.64755,1.6467,1.6475,243000000.0
2009-01-16 23:34:00,1.6475,1.64755,1.64605,1.64615,113200000.0
2009-01-16 23:35:00,1.64605,1.64605,1.64575,1.6459,84000000.0
2009-01-16 23:36:00,1.6459,1.6463,1.64575,1.64575,158800000.0
2009-01-16 23:37:00,1.6459,1.6462,1.6458,1.64585,169200000.0
2009-01-16 23:38:00,1.64585,1.64665,1.6457,1.6462,223600000.0
2009-01-16 23:39:00,1.6462,1.64625,1.6462,1.64625,34400000.0
2009-01-16 23:40:00,1.64625,1.6467,1.64615,1.6465,87000000.0
2009-01-16 23:41:00,1.64655,1.64685,1.64645,1.64675,111600000.0
2009-01-16 23:42:00,1.64675,1.64675,1.64595,1.6462,71400000.0
2009-01-16 23:43:00,1.6463,1.6464,1.6462,1.6464,37600000.0
2009-01-16 23:44:00,1.6463,1.6466,1.6462,1.6465,141400000.0
2009-01-16 23:45:00,1.64645,1.64715,1.6463,1.6469,97800000.0
2009-01-16 23:46:00,1.64705,1.6473,1.6466,1.6466,110000000.0
2009-01-16 23:47:00,1.6467,1.6471,1.64615,1.64615,29600000.0
2009-01-16 23:48:00,1.64605,1.64645,1.6391,1.64525,210199998.0
2009-01-16 23:49:00,1.64545,1.6464,1.64515,1.64535,224200000.0
2009-01-16 23:50:00,1.6455,1.64575,1.6452,1.64555,137800000.0
2009-01-16 23:51:00,1.64555,1.6459,1.6453,1.64585,175800000.0
2009-01-16 23:52:00,1.64545,1.64575,1.64545,1.6457,47800000.0
2009-01-16 23:53:00,1.6458,1.64615,1.6443,1.6443,30400000.0
2009-01-16 23:54:00,1.64505,1.6473,1.64505,1.64575,40000000.0
2009-01-16 23:55:00,1.6469,1.64785,1.6445,1.64785,29000000.0
2009-01-16 23:56:00,1.64775,1.64825,1.64715,1.64755,13000000.0
2009-01-16 23:57:00,1.64765,1.64765,1.64705,1.6471,9000000.0
2009-01-16 23:58:00,1.64715,1.64805,1.64715,1.64805,6000000.0
2009-01-16 23:59:00,1.6488,1.65256,1.64805,1.65256,38600000.0
2009-01-19 00:00:00,1.65279,1.65329,1.65258,1.65284,17000000.0
2009-01-19 00:01:00,1.65303,1.65307,1.65268,1.65285,25000000.0
2009-01-19 00:02:00,1.653,1.6532,1.653,1.65315,3000000.0
2009-01-19 00:03:00,1.6525,1.653,1.6525,1.6528,7000000.0
2009-01-19 00:04:00,1.6529,1.6529,1.65235,1.6528,6000000.0
2009-01-19 00:05:00,1.653,1.653,1.6528,1.653,4000000.0
2009-01-19 00:06:00,1.65305,1.6536,1.65285,1.6535,15800000.0
2009-01-19 00:07:00,1.65345,1.6535,1.65325,1.65335,13800000.0
2009-01-19 00:08:00,1.65335,1.6534,1.6532,1.65325,14000000.0
2009-01-19 00:09:00,1.6533,1.65335,1.65325,1.65335,18400000.0
2009-01-19 00:10:00,1.65355,1.6541,1.65335,1.6538,25600000.0
2009-01-19 00:11:00,1.6539,1.65425,1.65345,1.65355,49200000.0
2009-01-19 00:12:00,1.65365,1.65395,1.65355,1.65375,50400000.0
2009-01-19 00:13:00,1.6537,1.6537,1.65345,1.6536,15800000.0
2009-01-19 00:14:00,1.6538,1.65395,1.6537,1.65395,14400000.0
2009-01-19 00:15:00,1.6539,1.65435,1.6539,1.65435,40800000.0
2009-01-19 00:16:00,1.65435,1.6544,1.65365,1.65365,14400000.0
2009-01-19 00:17:00,1.65375,1.65395,1.65375,1.65395,7000000.0
2009-01-19 00:18:00,1.65395,1.654,1.65395,1.654,7400000.0
2009-01-19 00:19:00,1.65395,1.65395,1.65395,1.65395,4800000.0
2009-01-19 00:20:00,1.654,1.65405,1.654,1.654,10200000.0
2009-01-19 00:21:00,1.654,1.65415,1.65395,1.65395,36800000.0
2009-01-19 00:22:00,1.65415,1.6543,1.65395,1.65405,46000000.0
2009-01-19 00:23:00,1.65405,1.65415,1.65395,1.6541,50800000.0
2009-01-19 00:24:00,1.6541,1.6541,1.6541,1.6541,1600000.0
2009-01-19 00:25:00,1.6541,1.6542,1.6541,1.6542,4800000.0
2009-01-19 00:26:00,1.65364,1.65365,1.65304,1.65355,38400000.0
2009-01-19 00:27:00,1.65435,1.65505,1.65425,1.65425,29000000.0
2009-01-19 00:28:00,1.6542,1.65465,1.6542,1.6546,8600000.0
2009-01-19 00:29:00,1.6547,1.65485,1.6547,1.65485,2600000.0
2009-01-19 00:30:00,1.65495,1.65505,1.65495,1.655,17600000.0
2009-01-19 00:31:00,1.655,1.65505,1.655,1.65505,4800000.0
2009-01-19 00:32:00,1.65505,1.6556,1.6549,1.6556,25400000.0
2009-01-19 00:33:00,1.6556,1.6558,1.65515,1.65515,9400000.0
2009-01-19 00:34:00,1.65555,1.6558,1.65555,1.6557,14600000.0
2009-01-19 00:35:00,1.65575,1.65595,1.65565,1.65595,12000000.0
2009-01-19 00:36:00,1.6558,1.6561,1.65575,1.6561,7200000.0
2009-01-19 00:37:00,1.656,1.6563,1.656,1.6563,13000000.0
2009-01-19 00:38:00,1.6565,1.6567,1.65605,1.6565,23200000.0
2009-01-19 00:39:00,1.6565,1.6576,1.6561,1.65665,49400000.0
2009-01-19 00:40:00,1.65665,1.65675,1.65595,1.6566,31600000.0
2009-01-19 00:41:00,1.65675,1.6568,1.6558,1.6562,19800000.0
2009-01-19 00:42:00,1.6563,1.65635,1.65625,1.6563,16000000.0
2009-01-19 00:43:00,1.6563,1.65675,1.6554,1.6564,59200000.0
2009-01-19 00:44:00,1.65645,1.6566,1.656,1.65645,64400000.0
2009-01-19 00:45:00,1.65645,1.65665,1.6561,1.6562,38200000.0
2009-01-19 00:46:00,1.6562,1.6564,1.65615,1.65635,23400000.0
2009-01-19 00:47:00,1.6564,1.65695,1.6564,1.65695,53400000.0
2009-01-19 00:48:00,1.65695,1.65725,1.65675,1.6571,65600000.0
2009-01-19 00:49:00,1.65715,1.6578,1.65675,1.6571,55000000.0
2009-01-19 00:50:00,1.6572,1.6574,1.6561,1.6569,92800000.0
2009-01-19 00:51:00,1.6568,1.65705,1.6563,1.65705,39800000.0
2009-01-19 00:52:00,1.65705,1.6573,1.6563,1.6573,47200000.0
2009-01-19 00:53:00,1.6573,1.6576,1.65605,1.65605,27600000.0
2009-01-19 00:54:00,1.65645,1.65675,1.65595,1.65595,25800000.0
2009-01-19 00:55:00,1.65585,1.6562,1.65555,1.65565,47400000.0
2009-01-19 00:56:00,1.65565,1.6559,1.65545,1.6559,95400000.0
2009-01-19 00:57:00,1.656,1.65635,1.6553,1.6557,49600000.0
2009-01-19 00:58:00,1.6557,1.65595,1.6554,1.65575,36800000.0
2009-01-19 00:59:00,1.65595,1.656,1.6554,1.65595,27200000.0
2009-01-19 01:00:00,1.65595,1.65595,1.6551,1.6556,60800000.0
2009-01-19 01:01:00,1.6558,1.65665,1.65505,1.65525,95000000.0
2009-01-19 01:02:00,1.65525,1.6556,1.65515,1.65525,75800000.0
2009-01-19 01:03:00,1.6554,1.65565,1.655,1.6552,73400000.0
2009-01-19 01:04:00,1.65525,1.6554,1.65525,1.6553,4800000.0
2009-01-19 01:05:00,1.65535,1.65535,1.6552,1.65525,14400000.0
2009-01-19 01:06:00,1.65525,1.65525,1.65505,1.65505,33600000.0
2009-01-19 01:07:00,1.65505,1.65525,1.65505,1.65525,80000000.0
2009-01-19 01:08:00,1.65525,1.65535,1.65515,1.65535,72000000.0
2009-01-19 01:09:00,1.65525,1.6556,1.6548,1.6552,129600000.0
2009-01-19 01:10:00,1.65535,1.65535,1.6543,1.6546,44800000.0
2009-01-19 01:11:00,1.65435,1.65505,1.65435,1.6549,65600000.0
2009-01-19 01:12:00,1.6549,1.6549,1.65425,1.65485,220800000.0
2009-01-19 01:13:00,1.6548,1.65485,1.65395,1.65395,99200000.0
2009-01-19 01:14:00,1.65395,1.65435,1.6537,1.65435,51200000.0
2009-01-19 01:15:00,1.6543,1.65445,1.65385,1.6541,53800000.0
2009-01-19 01:16:00,1.65435,1.65505,1.65435,1.65505,64000000.0
2009-01-19 01:17:00,1.65505,1.6558,1.6549,1.65575,85000000.0
2009-01-19 01:18:00,1.65565,1.65565,1.6553,1.6556,25000000.0
2009-01-19 01:19:00,1.6557,1.6562,1.6552,1.6558,107800000.0
2009-01-19 01:20:00,1.6557,1.65665,1.6557,1.65665,67200000.0
2009-01-19 01:21:00,1.65665,1.65675,1.65635,1.65635,38400000.0
2009-01-19 01:22:00,1.65655,1.65675,1.65625,1.6566,36800000.0
2009-01-19 01:23:00,1.6566,1.65665,1.65625,1.65625,27200000.0
2009-01-19 01:24:00,1.6563,1.6568,1.6563,1.65675,25600000.0
2009-01-19 01:25:00,1.65675,1.65685,1.6565,1.65655,73600000.0
2009-01-19 01:26:00,1.65655,1.65695,1.65635,1.65645,44200000.0
2009-01-19 01:27:00,1.65645,1.6568,1.6564,1.6568,60800000.0
2009-01-19 01:28:00,1.6568,1.65705,1.6568,1.65695,38400000.0
2009-01-19 01:29:00,1.6569,1.6573,1.6568,1.6573,48000000.0
2009-01-19 01:30:00,1.65745,1.6578,1.65735,1.6578,52800000.0
2009-01-19 01:31:00,1.6578,1.65805,1.65775,1.658,73600000.0
2009-01-19 01:32:00,1.65795,1.65795,1.65725,1.65735,57600000.0
2009-01-19 01:33:00,1.65735,1.6578,1.6571,1.6575,129600000.0
2009-01-19 01:34:00,1.65765,1.6577,1.65715,1.6577,201600000.0
2009-01-19 01:35:00,1.6577,1.65865,1.6571,1.65755,253000000.0
2009-01-19 01:36:00,1.65755,1.65805,1.65755,1.65775,129600000.0
2009-01-19 01:37:00,1.658,1.658,1.65755,1.65775,30400000.0
2009-01-19 01:38:00,1.6574,1.65785,1.65715,1.6576,179200000.0
2009-01-19 01:39:00,1.65765,1.65825,1.65755,1.65795,71400000.0
2009-01-19 01:40:00,1.6582,1.6586,1.6577,1.658,49400000.0
2009-01-19 01:41:00,1.65785,1.659,1.6577,1.6587,67200000.0
2009-01-19 01:42:00,1.6588,1.6591,1.6585,1.6586,52800000.0
2009-01-19 01:43:00,1.6586,1.6599,1.65855,1.6599,51200000.0
2009-01-19 01:44:00,1.6601,1.6625,1.6601,1.66125,102400000.0
2009-01-19 01:45:00,1.66135,1.66155,1.6611,1.66155,22400000.0
2009-01-19 01:46:00,1.6616,1.6616,1.66115,1.6616,51200000.0
2009-01-19 01:47:00,1.6616,1.66185,1.66105,1.6617,53800000.0
2009-01-19 01:48:00,1.66175,1.6618,1.66025,1.66165,125800000.0
2009-01-19 01:49:00,1.66125,1.6615,1.6608,1.6615,75200000.0
2009-01-19 01:50:00,1.6614,1.6621,1.66015,1.66035,78800000.0
2009-01-19 01:51:00,1.66025,1.6613,1.66025,1.6613,107800000.0
2009-01-19 01:52:00,1.6613,1.66205,1.6604,1.66205,77800000.0
2009-01-19 01:53:00,1.66205,1.66205,1.66095,1.66155,39400000.0
2009-01-19 01:54:00,1.661,1.66145,1.6609,1.66145,41600000.0
2009-01-19 01:55:00,1.66155,1.6617,1.66155,1.6616,8000000.0
2009-01-19 01:56:00,1.6616,1.6617,1.6614,1.66145,56000000.0
2009-01-19 01:57:00,1.66145,1.66155,1.66125,1.6613,22400000.0
2009-01-19 01:58:00,1.6612,1.6613,1.66025,1.661,107200000.0
2009-01-19 01:59:00,1.66105,1.66135,1.66015,1.6602,50400000.0
2009-01-19 02:00:00,1.66065,1.6619,1.6606,1.6619,152000000.0
2009-01-19 02:01:00,1.6619,1.662,1.66095,1.6615,238400000.0
2009-01-19 02:02:00,1.66135,1.66155,1.6608,1.6615,140200000.0
2009-01-19 02:03:00,1.6615,1.662,1.66065,1.66065,393600000.0
2009-01-19 02:04:00,1.66065,1.66065,1.6599,1.6599,185600000.0
2009-01-19 02:05:00,1.6599,1.66015,1.6592,1.6601,465600000.0
2009-01-19 02:06:00,1.6601,1.6601,1.65935,1.65955,56800000.0
2009-01-19 02:07:00,1.65965,1.65965,1.6586,1.65925,233600000.0
2009-01-19 02:08:00,1.65925,1.6593,1.65825,1.65905,145600000.0
2009-01-19 02:09:00,1.65905,1.6592,1.65885,1.65895,291200000.0
2009-01-19 02:10:00,1.6589,1.65935,1.658,1.65915,286400000.0
2009-01-19 02:11:00,1.65925,1.65925,1.6589,1.65915,158400000.0
2009-01-19 02:12:00,1.659,1.6592,1.65895,1.65915,185600000.0
2009-01-19 02:13:00,1.6591,1.6591,1.65855,1.659,76800000.0
2009-01-19 02:14:00,1.65905,1.65915,1.65895,1.65895,80000000.0
2009-01-19 02:15:00,1.659,1.659,1.65885,1.65895,208000000.0
2009-01-19 02:16:00,1.6589,1.65905,1.65825,1.6586,148800000.0
2009-01-19 02:17:00,1.6586,1.659,1.6586,1.65895,177600000.0
2009-01-19 02:18:00,1.659,1.65905,1.6588,1.6588,19200000.0
2009-01-19 02:19:00,1.6588,1.6591,1.6587,1.65885,30400000.0
2009-01-19 02:20:00,1.6589,1.6589,1.6587,1.65885,180800000.0
2009-01-19 02:21:00,1.6589,1.65935,1.6584,1.65935,164800000.0
2009-01-19 02:22:00,1.65925,1.6604,1.65925,1.66035,178400000.0
2009-01-19 02:23:00,1.66035,1.66035,1.65925,1.65955,233600000.0
2009-01-19 02:24:00,1.65955,1.65955,1.65815,1.6586,216000000.0
2009-01-19 02:25:00,1.6586,1.65915,1.6586,1.65875,203200000.0
2009-01-19 02:26:00,1.65875,1.65885,1.6587,1.6587,166400000.0
2009-01-19 02:27:00,1.65875,1.65895,1.65875,1.6589,94400000.0
2009-01-19 02:28:00,1.6589,1.6589,1.65775,1.6582,92800000.0
2009-01-19 02:29:00,1.65835,1.65855,1.65835,1.6585,8000000.0
2009-01-19 02:30:00,1.65855,1.6588,1.6585,1.6588,80000000.0
2009-01-19 02:31:00,1.6587,1.65895,1.65845,1.65845,76800000.0
2009-01-19 02:32:00,1.6585,1.6585,1.65785,1.65825,159400000.0
2009-01-19 02:33:00,1.65825,1.65885,1.65815,1.65815,107000000.0
2009-01-19 02:34:00,1.6582,1.65865,1.6582,1.65855,136000000.0
2009-01-19 02:35:00,1.65855,1.65945,1.65815,1.6592,129600000.0
2009-01-19 02:36:00,1.6592,1.65955,1.6592,1.65955,27200000.0
2009-01-19 02:37:00,1.65985,1.65995,1.6594,1.65955,73600000.0
2009-01-19 02:38:00,1.65965,1.65985,1.6591,1.6595,112000000.0
2009-01-19 02:39:00,1.65965,1.6597,1.65925,1.6596,40000000.0
2009-01-19 02:40:00,1.65925,1.6596,1.6589,1.6596,72000000.0
2009-01-19 02:41:00,1.6594,1.6597,1.65895,1.6596,62400000.0
2009-01-19 02:42:00,1.6596,1.65965,1.65865,1.65865,48000000.0
2009-01-19 02:43:00,1.6586,1.65885,1.65815,1.65885,416000000.0
2009-01-19 02:44:00,1.65885,1.65945,1.6584,1.65945,352000000.0
2009-01-19 02:45:00,1.65885,1.65975,1.6588,1.65955,198400000.0
2009-01-19 02:46:00,1.6594,1.66065,1.65915,1.65985,89600000.0
2009-01-19 02:47:00,1.6598,1.66015,1.65925,1.65955,166400000.0
2009-01-19 02:48:00,1.65955,1.6598,1.6593,1.65965,201600000.0
2009-01-19 02:49:00,1.65965,1.66005,1.65965,1.6599,70400000.0
2009-01-19 02:50:00,1.66005,1.6605,1.65955,1.6599,62400000.0
2009-01-19 02:51:00,1.6599,1.6603,1.65925,1.66015,268800000.0
2009-01-19 02:52:00,1.66035,1.66035,1.6588,1.6589,309600000.0
2009-01-19 02:53:00,1.659,1.65955,1.6583,1.65915,419200000.0
2009-01-19 02:54:00,1.6593,1.65985,1.65895,1.6591,209600000.0
2009-01-19 02:55:00,1.6591,1.65955,1.65715,1.65715,452800000.0
2009-01-19 02:56:00,1.65715,1.65785,1.65715,1.65775,232000000.0
2009-01-19 02:57:00,1.65785,1.6584,1.6562,1.6562,476800000.0
2009-01-19 02:58:00,1.6563,1.6568,1.6562,1.65655,148800000.0
2009-01-19 02:59:00,1.65655,1.657,1.65655,1.657,89600000.0
2009-01-19 03:00:00,1.657,1.657,1.6565,1.6565,150400000.0
2009-01-19 03:01:00,1.65655,1.65655,1.65655,1.65655,4800000.0
2009-01-19 03:02:00,1.65665,1.65735,1.65665,1.65715,68800000.0
2009-01-19 03:03:00,1.65705,1.6573,1.6568,1.6568,71400000.0
2009-01-19 03:04:00,1.6568,1.65705,1.65655,1.65695,31400000.0
2009-01-19 03:05:00,1.6569,1.6569,1.6559,1.6566,19200000.0
2009-01-19 03:06:00,1.65695,1.657,1.65695,1.657,16000000.0
2009-01-19 03:07:00,1.65705,1.6575,1.65675,1.65695,75200000.0
2009-01-19 03:08:00,1.65705,1.65715,1.65685,1.65715,16000000.0
2009-01-19 03:09:00,1.65715,1.65715,1.65615,1.6564,78400000.0
2009-01-19 03:10:00,1.6564,1.6564,1.65565,1.65575,281600000.0
2009-01-19 03:11:00,1.65585,1.65605,1.65585,1.65595,91200000.0
2009-01-19 03:12:00,1.65595,1.65605,1.65555,1.65565,140800000.0
2009-01-19 03:13:00,1.6556,1.65595,1.6555,1.65595,40000000.0
2009-01-19 03:14:00,1.65595,1.65595,1.65545,1.65545,116800000.0
2009-01-19 03:15:00,1.65565,1.65565,1.65435,1.6545,265600000.0
2009-01-19 03:16:00,1.6545,1.65505,1.6544,1.655,76800000.0
2009-01-19 03:17:00,1.655,1.65505,1.6534,1.6536,91200000.0
2009-01-19 03:18:00,1.6536,1.6541,1.6536,1.65395,64000000.0
2009-01-19 03:19:00,1.65395,1.6544,1.65205,1.65215,446400000.0
2009-01-19 03:20:00,1.65215,1.65335,1.65205,1.65305,353600000.0
2009-01-19 03:21:00,1.65305,1.6548,1.65305,1.65415,514400000.0
2009-01-19 03:22:00,1.65415,1.65425,1.65405,1.6541,219200000.0
2009-01-19 03:23:00,1.6541,1.65435,1.65395,1.65425,54400000.0
2009-01-19 03:24:00,1.65425,1.65425,1.65345,1.6537,164800000.0
2009-01-19 03:25:00,1.65375,1.65395,1.6537,1.65395,227200000.0
2009-01-19 03:26:00,1.65395,1.65455,1.6534,1.65415,251200000.0
2009-01-19 03:27:00,1.6542,1.65435,1.65415,1.65415,60800000.0
2009-01-19 03:28:00,1.65435,1.65435,1.654,1.65405,51200000.0
2009-01-19 03:29:00,1.6537,1.65405,1.65345,1.65355,62400000.0
2009-01-19 03:30:00,1.65355,1.65385,1.6534,1.65345,36000000.0
2009-01-19 03:31:00,1.65345,1.6537,1.65345,1.6536,65600000.0
2009-01-19 03:32:00,1.6537,1.6538,1.6531,1.6531,136000000.0
2009-01-19 03:33:00,1.6532,1.6534,1.6532,1.6534,40800000.0
2009-01-19 03:34:00,1.65345,1.65405,1.6534,1.65405,68800000.0
2009-01-19 03:35:00,1.65415,1.65455,1.6539,1.6539,73600000.0
2009-01-19 03:36:00,1.6539,1.65405,1.6537,1.6537,20800000.0
2009-01-19 03:37:00,1.65365,1.6538,1.65315,1.65335,235200000.0
2009-01-19 03:38:00,1.6534,1.65355,1.6534,1.6535,17600000.0
2009-01-19 03:39:00,1.6535,1.6535,1.65175,1.65265,300800000.0
2009-01-19 03:40:00,1.6527,1.6532,1.65195,1.6528,196800000.0
2009-01-19 03:41:00,1.65285,1.65295,1.6528,1.65285,17600000.0
2009-01-19 03:42:00,1.65285,1.6529,1.65275,1.65285,51200000.0
2009-01-19 03:43:00,1.65275,1.65275,1.65265,1.65265,190400000.0
2009-01-19 03:44:00,1.65265,1.65435,1.65235,1.65415,284800000.0
2009-01-19 03:45:00,1.65415,1.65415,1.65335,1.65345,102400000.0
2009-01-19 03:46:00,1.6537,1.65385,1.6537,1.65385,3200000.0
2009-01-19 03:47:00,1.6538,1.65385,1.6538,1.65385,4800000.0
2009-01-19 03:48:00,1.65395,1.65395,1.65305,1.6535,111400000.0
2009-01-19 03:49:00,1.6537,1.654,1.6531,1.65395,174400000.0
2009-01-19 03:50:00,1.65395,1.6544,1.65345,1.6544,37200000.0
2009-01-19 03:51:00,1.6544,1.6544,1.6537,1.6538,22400000.0
2009-01-19 03:52:00,1.65321,1.65375,1.65292,1.65375,24200000.0
2009-01-19 03:53:00,1.65313,1.65369,1.65313,1.65327,38400000.0
2009-01-19 03:54:00,1.6538,1.6538,1.6538,1.6538,1600000.0
2009-01-19 03:55:00,1.6538,1.6538,1.6533,1.65335,32000000.0
2009-01-19 03:56:00,1.6533,1.65425,1.65325,1.65335,79000000.0
2009-01-19 03:57:00,1.65335,1.65435,1.65335,1.6543,37200000.0
2009-01-19 03:58:00,1.6543,1.65435,1.65425,1.6543,28800000.0
2009-01-19 03:59:00,1.6543,1.6543,1.6538,1.65385,43200000.0
2009-01-19 04:00:00,1.65395,1.6544,1.65385,1.6544,89400000.0
2009-01-19 04:01:00,1.65435,1.6554,1.6539,1.65485,71400000.0
2009-01-19 04:02:00,1.6549,1.6549,1.6539,1.6547,73600000.0
2009-01-19 04:03:00,1.6548,1.65505,1.65425,1.6548,81000000.0
2009-01-19 04:04:00,1.65465,1.6548,1.6545,1.6548,72000000.0
2009-01-19 04:05:00,1.65485,1.65515,1.65425,1.65455,57000000.0
2009-01-19 04:06:00,1.6546,1.6552,1.6545,1.6552,134000000.0
2009-01-19 04:07:00,1.6552,1.6559,1.6551,1.6551,60800000.0
2009-01-19 04:08:00,1.655,1.6552,1.65495,1.6552,35200000.0
2009-01-19 04:09:00,1.6552,1.6552,1.6552,1.6552,1600000.0
2009-01-19 04:10:00,1.6553,1.6553,1.6545,1.655,97200000.0
2009-01-19 04:11:00,1.655,1.65535,1.65435,1.6544,94400000.0
2009-01-19 04:12:00,1.65425,1.6555,1.6541,1.6549,111600000.0
2009-01-19 04:13:00,1.655,1.6568,1.65485,1.6563,54400000.0
2009-01-19 04:14:00,1.6563,1.6563,1.6563,1.6563,1600000.0
2009-01-19 04:15:00,1.6563,1.6564,1.65615,1.6564,27200000.0
2009-01-19 04:16:00,1.6563,1.6564,1.65565,1.6557,96000000.0
2009-01-19 04:17:00,1.6557,1.65605,1.6556,1.65605,113600000.0
2009-01-19 04:18:00,1.65605,1.6562,1.656,1.6562,12800000.0
2009-01-19 04:19:00,1.6563,1.65665,1.6562,1.6564,31400000.0
2009-01-19 04:20:00,1.65635,1.65685,1.65635,1.65685,46400000.0
2009-01-19 04:21:00,1.65685,1.65685,1.6568,1.65685,25600000.0
2009-01-19 04:22:00,1.65685,1.65685,1.6568,1.65685,11200000.0
2009-01-19 04:23:00,1.657,1.65715,1.657,1.657,32000000.0
2009-01-19 04:24:00,1.657,1.657,1.6568,1.6568,8000000.0
2009-01-19 04:25:00,1.65685,1.6569,1.65685,1.6569,24000000.0
2009-01-19 04:26:00,1.65685,1.6573,1.65685,1.657,52800000.0
2009-01-19 04:27:00,1.657,1.657,1.65695,1.657,9600000.0
2009-01-19 04:28:00,1.657,1.6572,1.657,1.6572,9600000.0
2009-01-19 04:29:00,1.65725,1.65725,1.65705,1.65715,32000000.0
2009-01-19 04:30:00,1.65715,1.65715,1.65635,1.6566,44000000.0
2009-01-19 04:31:00,1.6566,1.65695,1.6565,1.65695,34400000.0
2009-01-19 04:32:00,1.6569,1.6571,1.6569,1.657,49800000.0
2009-01-19 04:33:00,1.65705,1.65705,1.65705,1.65705,6400000.0
2009-01-19 04:34:00,1.65705,1.65705,1.657,1.65705,28800000.0
2009-01-19 04:35:00,1.65705,1.65705,1.65705,1.65705,8000000.0
2009-01-19 04:36:00,1.65705,1.65725,1.65705,1.65725,16000000.0
2009-01-19 04:37:00,1.65725,1.6573,1.65725,1.65725,9600000.0
2009-01-19 04:38:00,1.65725,1.6576,1.65715,1.6575,25600000.0
2009-01-19 04:39:00,1.6576,1.658,1.6573,1.65795,75000000.0
2009-01-19 04:40:00,1.65755,1.6579,1.6575,1.65775,112400000.0
2009-01-19 04:41:00,1.6577,1.65775,1.6574,1.65755,232600000.0
2009-01-19 04:42:00,1.6575,1.6575,1.65735,1.6575,52800000.0
2009-01-19 04:43:00,1.6574,1.6575,1.6574,1.6574,43200000.0
2009-01-19 04:44:00,1.6576,1.6581,1.65755,1.6577,35600000.0
2009-01-19 04:45:00,1.65765,1.6578,1.65755,1.6576,74000000.0
2009-01-19 04:46:00,1.65765,1.6581,1.65755,1.65795,54000000.0
2009-01-19 04:47:00,1.65795,1.65805,1.6572,1.65805,77400000.0
2009-01-19 04:48:00,1.6583,1.6583,1.65795,1.65805,16600000.0
2009-01-19 04:49:00,1.65805,1.65805,1.65745,1.65765,24000000.0
2009-01-19 04:50:00,1.65765,1.65775,1.65765,1.65765,17600000.0
2009-01-19 04:51:00,1.6578,1.65785,1.65735,1.65745,34000000.0
2009-01-19 04:52:00,1.65745,1.65765,1.65745,1.65765,47000000.0
2009-01-19 04:53:00,1.65765,1.65775,1.65765,1.65775,28800000.0
2009-01-19 04:54:00,1.65775,1.65805,1.65775,1.65805,16000000.0
2009-01-19 04:55:00,1.65805,1.65845,1.65805,1.65845,30400000.0
2009-01-19 04:56:00,1.65845,1.65845,1.65825,1.65845,54400000.0
2009-01-19 04:57:00,1.65845,1.65845,1.65845,1.65845,6400000.0
2009-01-19 04:58:00,1.65845,1.6587,1.65845,1.6587,8000000.0
2009-01-19 04:59:00,1.6588,1.65885,1.6588,1.65885,4800000.0
2009-01-19 05:00:00,1.65885,1.6593,1.6588,1.6593,12800000.0
2009-01-19 05:01:00,1.6595,1.6595,1.65875,1.659,32800000.0
2009-01-19 05:02:00,1.65915,1.65945,1.65875,1.6594,46400000.0
2009-01-19 05:03:00,1.6594,1.6598,1.6594,1.6598,52800000.0
2009-01-19 05:04:00,1.65985,1.6602,1.65925,1.6597,150400000.0
2009-01-19 05:05:00,1.6597,1.66045,1.6597,1.66045,26600000.0
2009-01-19 05:06:00,1.66045,1.66075,1.6604,1.66055,50600000.0
2009-01-19 05:07:00,1.66055,1.6608,1.6605,1.66055,41600000.0
2009-01-19 05:08:00,1.66055,1.6607,1.66045,1.6605,73600000.0
2009-01-19 05:09:00,1.66045,1.66045,1.66005,1.66015,126400000.0
2009-01-19 05:10:00,1.66015,1.66025,1.65995,1.66005,99200000.0
2009-01-19 05:11:00,1.66005,1.6602,1.65965,1.6601,169000000.0
2009-01-19 05:12:00,1.6602,1.6602,1.66005,1.6601,41000000.0
2009-01-19 05:13:00,1.66015,1.66015,1.66005,1.66015,72000000.0
2009-01-19 05:14:00,1.6602,1.66035,1.66015,1.66035,22400000.0
2009-01-19 05:15:00,1.66035,1.66115,1.66035,1.66085,42600000.0
2009-01-19 05:16:00,1.66085,1.66115,1.6606,1.6609,56000000.0
2009-01-19 05:17:00,1.6608,1.66205,1.6607,1.66155,86800000.0
2009-01-19 05:18:00,1.66155,1.66235,1.6615,1.6616,138600000.0
2009-01-19 05:19:00,1.66175,1.66215,1.66155,1.66205,97600000.0
2009-01-19 05:20:00,1.66205,1.66205,1.6609,1.6614,80800000.0
2009-01-19 05:21:00,1.66145,1.66175,1.6614,1.66175,58200000.0
2009-01-19 05:22:00,1.6618,1.66185,1.661,1.661,46600000.0
2009-01-19 05:23:00,1.66175,1.66215,1.66145,1.66185,47400000.0
2009-01-19 05:24:00,1.66185,1.6625,1.66185,1.6624,123200000.0
2009-01-19 05:25:00,1.66245,1.66265,1.66245,1.66265,38400000.0
2009-01-19 05:26:00,1.66265,1.66345,1.6619,1.66345,156800000.0
2009-01-19 05:27:00,1.6635,1.66375,1.66315,1.6635,96000000.0
2009-01-19 05:28:00,1.66355,1.66405,1.663,1.66405,68800000.0
2009-01-19 05:29:00,1.66395,1.66395,1.663,1.6633,124800000.0
2009-01-19 05:30:00,1.6631,1.6631,1.6622,1.6624,81600000.0
2009-01-19 05:31:00,1.6625,1.6632,1.6625,1.6631,223400000.0
2009-01-19 05:32:00,1.66325,1.66325,1.66305,1.66305,49600000.0
2009-01-19 05:33:00,1.6631,1.66345,1.6629,1.66345,27200000.0
2009-01-19 05:34:00,1.66345,1.66355,1.66325,1.66355,113600000.0
2009-01-19 05:35:00,1.66355,1.66355,1.66215,1.6622,165600000.0
2009-01-19 05:36:00,1.6622,1.66285,1.66205,1.66265,78400000.0
2009-01-19 05:37:00,1.66275,1.66275,1.66205,1.66245,32000000.0
2009-01-19 05:38:00,1.66245,1.66265,1.6623,1.66245,45000000.0
2009-01-19 05:39:00,1.66245,1.66245,1.6623,1.6623,22400000.0
2009-01-19 05:40:00,1.6623,1.6623,1.66195,1.66205,88200000.0
2009-01-19 05:41:00,1.66205,1.66205,1.6612,1.66205,241600000.0
2009-01-19 05:42:00,1.66205,1.66235,1.66205,1.66235,72000000.0
2009-01-19 05:43:00,1.66235,1.6624,1.66235,1.6624,16000000.0
2009-01-19 05:44:00,1.6624,1.6625,1.66235,1.6624,36800000.0
2009-01-19 05:45:00,1.6624,1.6624,1.6623,1.6624,43200000.0
2009-01-19 05:46:00,1.6623,1.6623,1.66115,1.6616,175200000.0
2009-01-19 05:47:00,1.6616,1.6619,1.6614,1.6615,54000000.0
2009-01-19 05:48:00,1.6615,1.6617,1.6613,1.66165,59600000.0
2009-01-19 05:49:00,1.6615,1.66155,1.66135,1.66135,98600000.0
2009-01-19 05:50:00,1.66135,1.66145,1.66135,1.66145,25000000.0
2009-01-19 05:51:00,1.6616,1.6621,1.6616,1.6617,36200000.0
2009-01-19 05:52:00,1.66185,1.66185,1.66125,1.66135,67200000.0
2009-01-19 05:53:00,1.66135,1.6616,1.66105,1.66125,68800000.0
2009-01-19 05:54:00,1.6614,1.66165,1.66105,1.6616,77000000.0
2009-01-19 05:55:00,1.6616,1.6616,1.66135,1.66145,28800000.0
2009-01-19 05:56:00,1.66155,1.66165,1.66145,1.66165,34000000.0
2009-01-19 05:57:00,1.66155,1.6624,1.6614,1.66195,76800000.0
2009-01-19 05:58:00,1.6619,1.6619,1.66165,1.66185,117000000.0
2009-01-19 05:59:00,1.662,1.662,1.6615,1.66175,41600000.0
2009-01-19 06:00:00,1.6617,1.6625,1.6616,1.6622,124000000.0
2009-01-19 06:01:00,1.6622,1.6622,1.66145,1.66195,112800000.0
2009-01-19 06:02:00,1.662,1.66215,1.6612,1.662,38000000.0
2009-01-19 06:03:00,1.662,1.6622,1.6619,1.66205,23600000.0
2009-01-19 06:04:00,1.66205,1.66215,1.6619,1.66215,25400000.0
2009-01-19 06:05:00,1.6622,1.6622,1.6612,1.6614,64000000.0
2009-01-19 06:06:00,1.6614,1.66145,1.6609,1.66145,41200000.0
2009-01-19 06:07:00,1.6615,1.6617,1.6611,1.6615,50000000.0
2009-01-19 06:08:00,1.6615,1.6618,1.6615,1.66165,88200000.0
2009-01-19 06:09:00,1.6616,1.66175,1.66155,1.66155,40000000.0
2009-01-19 06:10:00,1.6616,1.6616,1.6615,1.66155,11200000.0
2009-01-19 06:11:00,1.66175,1.66175,1.6612,1.66135,47000000.0
2009-01-19 06:12:00,1.6614,1.66165,1.6614,1.6616,82200000.0
2009-01-19 06:13:00,1.66175,1.6618,1.6615,1.66155,63600000.0
2009-01-19 06:14:00,1.66145,1.66175,1.66145,1.6616,21200000.0
2009-01-19 06:15:00,1.6616,1.6618,1.6616,1.66165,22400000.0
2009-01-19 06:16:00,1.66165,1.6617,1.66155,1.66155,6400000.0
2009-01-19 06:17:00,1.66155,1.6616,1.6612,1.6612,51200000.0
2009-01-19 06:18:00,1.6612,1.6613,1.66105,1.6613,44800000.0
2009-01-19 06:19:00,1.66135,1.6614,1.66025,1.66035,52200000.0
2009-01-19 06:20:00,1.66045,1.6606,1.66045,1.66055,14400000.0
2009-01-19 06:21:00,1.66055,1.66065,1.6603,1.6603,88000000.0
2009-01-19 06:22:00,1.6603,1.6609,1.66025,1.6609,109800000.0
2009-01-19 06:23:00,1.661,1.661,1.66045,1.6605,28800000.0
2009-01-19 06:24:00,1.66045,1.6606,1.66035,1.66055,35200000.0
2009-01-19 06:25:00,1.6607,1.66085,1.66055,1.66055,28800000.0
2009-01-19 06:26:00,1.6606,1.661,1.6606,1.66075,36800000.0
2009-01-19 06:27:00,1.66075,1.6609,1.6606,1.6606,27200000.0
2009-01-19 06:28:00,1.6606,1.6609,1.6604,1.66085,27200000.0
2009-01-19 06:29:00,1.6608,1.6609,1.6608,1.6609,19200000.0
2009-01-19 06:30:00,1.66085,1.66095,1.6603,1.6604,32600000.0
2009-01-19 06:31:00,1.66045,1.66045,1.66,1.66035,40000000.0
2009-01-19 06:32:00,1.65995,1.6604,1.65995,1.66035,39800000.0
2009-01-19 06:33:00,1.66035,1.66085,1.66025,1.66085,46800000.0
2009-01-19 06:34:00,1.661,1.6612,1.66045,1.6609,32000000.0
2009-01-19 06:35:00,1.6609,1.66095,1.6607,1.6607,36200000.0
2009-01-19 06:36:00,1.66065,1.6609,1.66025,1.6609,42600001.0
2009-01-19 06:37:00,1.6608,1.6608,1.65985,1.66045,165800000.0
2009-01-19 06:38:00,1.6605,1.66085,1.66,1.66005,97400000.0
2009-01-19 06:39:00,1.6602,1.6604,1.66005,1.66015,133400000.0
2009-01-19 06:40:00,1.66015,1.66055,1.66015,1.66025,91400000.0
2009-01-19 06:41:00,1.6605,1.66085,1.6602,1.66075,40600000.0
2009-01-19 06:42:00,1.6607,1.6607,1.66065,1.6607,6400000.0
2009-01-19 06:43:00,1.6607,1.6607,1.6605,1.6605,12800000.0
2009-01-19 06:44:00,1.6605,1.6605,1.65955,1.65985,209800000.0
2009-01-19 06:45:00,1.65995,1.6604,1.65995,1.6604,76800000.0
2009-01-19 06:46:00,1.66055,1.6608,1.66055,1.6607,27200000.0
2009-01-19 06:47:00,1.66075,1.66075,1.6606,1.66075,9600000.0
2009-01-19 06:48:00,1.6608,1.661,1.6602,1.6607,68800000.0
2009-01-19 06:49:00,1.6607,1.6607,1.66045,1.6607,83200000.0
2009-01-19 06:50:00,1.66075,1.6609,1.66075,1.6609,22400000.0
2009-01-19 06:51:00,1.6609,1.6609,1.66075,1.66085,60800000.0
2009-01-19 06:52:00,1.66075,1.66085,1.66035,1.66035,32000000.0
2009-01-19 06:53:00,1.66045,1.66045,1.66045,1.66045,8000000.0
2009-01-19 06:54:00,1.6604,1.66045,1.6603,1.66045,17600000.0
2009-01-19 06:55:00,1.66045,1.66055,1.66045,1.66055,16000000.0
2009-01-19 06:56:00,1.66055,1.6607,1.6597,1.66025,50600000.0
2009-01-19 06:57:00,1.66015,1.66075,1.66,1.6607,222200000.0
2009-01-19 06:58:00,1.66075,1.6608,1.65945,1.65945,294600000.0
2009-01-19 06:59:00,1.65945,1.6597,1.6593,1.6597,174400000.0
2009-01-19 07:00:00,1.6597,1.65975,1.65915,1.65955,81600000.0
2009-01-19 07:01:00,1.65945,1.65965,1.65945,1.6595,134400000.0
2009-01-19 07:02:00,1.6595,1.6595,1.65935,1.6595,14400000.0
2009-01-19 07:03:00,1.65945,1.65945,1.65935,1.65935,36800000.0
2009-01-19 07:04:00,1.65935,1.6594,1.65885,1.6589,70400000.0
2009-01-19 07:05:00,1.6589,1.659,1.6577,1.65805,150200000.0
2009-01-19 07:06:00,1.6577,1.65865,1.65765,1.6582,108400000.0
2009-01-19 07:07:00,1.6582,1.65855,1.6575,1.6584,33200000.0
2009-01-19 07:08:00,1.65835,1.6586,1.65815,1.65815,25000000.0
2009-01-19 07:09:00,1.65815,1.65845,1.65815,1.65825,17000000.0
2009-01-19 07:10:00,1.6583,1.6584,1.65825,1.6584,5000000.0
2009-01-19 07:11:00,1.65785,1.6585,1.65785,1.6585,11600000.0
2009-01-19 07:12:00,1.65855,1.65935,1.65835,1.6584,78800000.0
2009-01-19 07:13:00,1.65845,1.6591,1.65825,1.65905,115600000.0
2009-01-19 07:14:00,1.65905,1.65905,1.65805,1.65895,73400000.0
2009-01-19 07:15:00,1.65895,1.65895,1.6578,1.6581,44600000.0
2009-01-19 07:16:00,1.6581,1.6586,1.6578,1.6586,137800000.0
2009-01-19 07:17:00,1.6586,1.6586,1.65775,1.658,112000000.0
2009-01-19 07:18:00,1.65805,1.65825,1.6579,1.6579,51200000.0
2009-01-19 07:19:00,1.658,1.65825,1.658,1.6582,35200000.0
2009-01-19 07:20:00,1.6581,1.65815,1.6579,1.6579,16000000.0
2009-01-19 07:21:00,1.6579,1.6581,1.6579,1.6581,16000000.0
2009-01-19 07:22:00,1.65815,1.65815,1.6581,1.6581,4800000.0
2009-01-19 07:23:00,1.65815,1.65825,1.65775,1.65775,16600000.0
2009-01-19 07:24:00,1.65785,1.65785,1.6575,1.6576,41600000.0
2009-01-19 07:25:00,1.6576,1.65795,1.6576,1.65795,33600000.0
2009-01-19 07:26:00,1.6579,1.6581,1.6579,1.6581,22400000.0
2009-01-19 07:27:00,1.6581,1.6585,1.6581,1.6585,115600000.0
2009-01-19 07:28:00,1.6585,1.6585,1.65785,1.65825,73000000.0
2009-01-19 07:29:00,1.6582,1.6587,1.658,1.65865,32000000.0
2009-01-19 07:30:00,1.65865,1.6588,1.65865,1.6587,28800000.0
2009-01-19 07:31:00,1.65875,1.65885,1.6584,1.6585,57600000.0
2009-01-19 07:32:00,1.65865,1.6588,1.65865,1.65875,16000000.0
2009-01-19 07:33:00,1.6584,1.6586,1.6578,1.6584,108800000.0
2009-01-19 07:34:00,1.6583,1.65845,1.65745,1.6576,104800000.0
2009-01-19 07:35:00,1.65765,1.6584,1.6569,1.65695,101800000.0
2009-01-19 07:36:00,1.65685,1.6573,1.6568,1.6573,79400000.0
2009-01-19 07:37:00,1.65735,1.6574,1.65665,1.65665,70400000.0
2009-01-19 07:38:00,1.6568,1.6574,1.6564,1.65695,41400000.0
2009-01-19 07:39:00,1.65695,1.6572,1.65695,1.6572,16000000.0
2009-01-19 07:40:00,1.6574,1.65785,1.6574,1.6576,25600000.0
2009-01-19 07:41:00,1.65675,1.6576,1.6564,1.65755,35800000.0
2009-01-19 07:42:00,1.65755,1.65765,1.65745,1.65755,27200000.0
2009-01-19 07:43:00,1.65745,1.65745,1.6572,1.6572,12800000.0
2009-01-19 07:44:00,1.65715,1.6574,1.65715,1.6574,14400000.0
2009-01-19 07:45:00,1.6574,1.6574,1.65725,1.65725,25600000.0
2009-01-19 07:46:00,1.6573,1.65735,1.6572,1.6572,19200000.0
2009-01-19 07:47:00,1.65725,1.65735,1.6572,1.6572,33600000.0
2009-01-19 07:48:00,1.6573,1.65785,1.6573,1.65785,45800000.0
2009-01-19 07:49:00,1.65785,1.65785,1.6574,1.65755,49600000.0
2009-01-19 07:50:00,1.65755,1.65765,1.6574,1.6575,57000000.0
2009-01-19 07:51:00,1.65755,1.6576,1.65755,1.6576,21400000.0
2009-01-19 07:52:00,1.6576,1.6578,1.6576,1.6578,12800000.0
2009-01-19 07:53:00,1.6577,1.6577,1.6576,1.65765,14400000.0
2009-01-19 07:54:00,1.6576,1.6576,1.65755,1.6576,9600000.0
2009-01-19 07:55:00,1.65755,1.65755,1.65755,1.65755,3200000.0
2009-01-19 07:56:00,1.6577,1.65955,1.6577,1.6586,214400000.0
2009-01-19 07:57:00,1.6586,1.6586,1.65755,1.65835,142000000.0
2009-01-19 07:58:00,1.65855,1.65855,1.65765,1.6583,105000000.0
2009-01-19 07:59:00,1.6584,1.6588,1.6581,1.6583,87400000.0
2009-01-19 08:00:00,1.6583,1.6588,1.6579,1.6587,134800000.0
2009-01-19 08:01:00,1.6587,1.6591,1.65835,1.6588,107800000.0
2009-01-19 08:02:00,1.65905,1.6598,1.659,1.6598,30400000.0
2009-01-19 08:03:00,1.6598,1.6598,1.65955,1.6597,148200000.0
2009-01-19 08:04:00,1.6596,1.6598,1.65945,1.65965,73600000.0
2009-01-19 08:05:00,1.6596,1.66015,1.6595,1.6595,39000000.0
2009-01-19 08:06:00,1.65945,1.65975,1.6592,1.65955,33200000.0
2009-01-19 08:07:00,1.6595,1.65975,1.65945,1.6597,19600000.0
2009-01-19 08:08:00,1.6597,1.6597,1.65935,1.6594,17200000.0
2009-01-19 08:09:00,1.65945,1.6596,1.6594,1.65955,49000000.0
2009-01-19 08:10:00,1.6595,1.6597,1.6595,1.6597,11600000.0
2009-01-19 08:11:00,1.6597,1.65975,1.65905,1.6595,58200000.0
2009-01-19 08:12:00,1.65955,1.65955,1.65925,1.65955,60800000.0
2009-01-19 08:13:00,1.65955,1.6602,1.65955,1.6598,43200000.0
2009-01-19 08:14:00,1.6599,1.65995,1.6599,1.6599,33600000.0
2009-01-19 08:15:00,1.6599,1.66075,1.6599,1.66075,39600000.0
2009-01-19 08:16:00,1.66075,1.66235,1.6607,1.66165,97800000.0
2009-01-19 08:17:00,1.66165,1.66165,1.6615,1.6615,67200000.0
2009-01-19 08:18:00,1.6615,1.66165,1.6612,1.6615,80200000.0
2009-01-19 08:19:00,1.6615,1.6615,1.66005,1.66065,302800000.0
2009-01-19 08:20:00,1.66065,1.6607,1.6605,1.6605,66200000.0
2009-01-19 08:21:00,1.6605,1.66165,1.66035,1.6611,103800000.0
2009-01-19 08:22:00,1.6611,1.6616,1.6611,1.6614,56800000.0
2009-01-19 08:23:00,1.66155,1.6617,1.6611,1.6613,93200000.0
2009-01-19 08:24:00,1.6612,1.6614,1.6611,1.6612,38200000.0
2009-01-19 08:25:00,1.6612,1.66125,1.6611,1.6611,34200000.0
2009-01-19 08:26:00,1.6612,1.66135,1.66075,1.66085,59800000.0
2009-01-19 08:27:00,1.661,1.6614,1.6608,1.66115,55000000.0
2009-01-19 08:28:00,1.66115,1.66205,1.66105,1.6616,186600000.0
2009-01-19 08:29:00,1.6616,1.6618,1.6615,1.6615,54800000.0
2009-01-19 08:30:00,1.6614,1.6617,1.66115,1.66115,156200000.0
2009-01-19 08:31:00,1.66115,1.6613,1.66085,1.6613,98600000.0
2009-01-19 08:32:00,1.66135,1.6616,1.66095,1.6616,138400000.0
2009-01-19 08:33:00,1.66165,1.66165,1.6607,1.66085,38400000.0
2009-01-19 08:34:00,1.66075,1.66115,1.66075,1.6611,44600000.0
2009-01-19 08:35:00,1.66095,1.66165,1.6607,1.66155,50400000.0
2009-01-19 08:36:00,1.66155,1.66155,1.6604,1.6611,86400000.0
2009-01-19 08:37:00,1.66105,1.66115,1.661,1.661,20800000.0
2009-01-19 08:38:00,1.66105,1.66145,1.66095,1.66095,34200000.0
2009-01-19 08:39:00,1.66095,1.66095,1.66045,1.6607,50800000.0
2009-01-19 08:40:00,1.6607,1.6613,1.6606,1.6611,115600000.0
2009-01-19 08:41:00,1.6611,1.6614,1.66045,1.66065,78200000.0
2009-01-19 08:42:00,1.6606,1.6606,1.65885,1.65915,98800000.0
2009-01-19 08:43:00,1.6593,1.6604,1.6592,1.65955,113000000.0
2009-01-19 08:44:00,1.65955,1.66015,1.6595,1.6598,6000000.0
2009-01-19 08:45:00,1.6598,1.65995,1.65925,1.6598,34400000.0
2009-01-19 08:46:00,1.6594,1.66005,1.6594,1.6595,41600000.0
2009-01-19 08:47:00,1.6595,1.6596,1.65835,1.65875,171800000.0
2009-01-19 08:48:00,1.659,1.6596,1.6589,1.6596,68600000.0
2009-01-19 08:49:00,1.65975,1.65975,1.6594,1.65945,38400000.0
2009-01-19 08:50:00,1.65945,1.65965,1.65905,1.65965,27400000.0
2009-01-19 08:51:00,1.6597,1.6603,1.65965,1.66025,233200000.0
2009-01-19 08:52:00,1.6604,1.66065,1.6601,1.6605,139400000.0
2009-01-19 08:53:00,1.6606,1.6606,1.6594,1.6598,216600000.0
2009-01-19 08:54:00,1.6597,1.66045,1.65895,1.65945,328200000.0
2009-01-19 08:55:00,1.65945,1.6596,1.65865,1.65955,209800000.0
2009-01-19 08:56:00,1.65955,1.6598,1.65935,1.65935,54200000.0
2009-01-19 08:57:00,1.65955,1.65955,1.6589,1.6589,118600000.0
2009-01-19 08:58:00,1.659,1.65965,1.65895,1.65935,156200000.0
2009-01-19 08:59:00,1.6595,1.65965,1.6594,1.6594,76800000.0
2009-01-19 09:00:00,1.6594,1.6597,1.65915,1.6593,124400000.0
2009-01-19 09:01:00,1.6593,1.6597,1.6592,1.6597,88800000.0
2009-01-19 09:02:00,1.6599,1.661,1.6599,1.661,143000000.0
2009-01-19 09:03:00,1.6611,1.6614,1.6606,1.6614,44200000.0
2009-01-19 09:04:00,1.6614,1.6614,1.6605,1.6609,38400000.0
2009-01-19 09:05:00,1.6609,1.6609,1.6609,1.6609,18000000.0
2009-01-19 09:06:00,1.6609,1.6609,1.6607,1.6609,34400000.0
2009-01-19 09:07:00,1.6609,1.661,1.6608,1.661,55400000.0
2009-01-19 09:08:00,1.661,1.661,1.6595,1.6595,130800000.0
2009-01-19 09:09:00,1.6594,1.6598,1.65905,1.65905,187800000.0
2009-01-19 09:10:00,1.65905,1.65975,1.6589,1.65935,175400000.0
2009-01-19 09:11:00,1.65935,1.6608,1.65915,1.65995,277400000.0
2009-01-19 09:12:00,1.66015,1.6603,1.65955,1.66015,263400000.0
2009-01-19 09:13:00,1.66015,1.66025,1.6594,1.66005,171600000.0
2009-01-19 09:14:00,1.66025,1.66085,1.65985,1.6599,152400000.0
2009-01-19 09:15:00,1.6599,1.6599,1.6565,1.6565,284000000.0
2009-01-19 09:16:00,1.6567,1.657,1.6538,1.65385,264000000.0
2009-01-19 09:17:00,1.65375,1.65405,1.65315,1.65405,287600000.0
2009-01-19 09:18:00,1.654,1.65405,1.6535,1.6536,259400000.0
2009-01-19 09:19:00,1.65355,1.654,1.65305,1.65385,169200000.0
2009-01-19 09:20:00,1.6539,1.6542,1.65275,1.6542,217000000.0
2009-01-19 09:21:00,1.6541,1.6542,1.65225,1.6525,209000000.0
2009-01-19 09:22:00,1.65235,1.6524,1.6494,1.65115,228700000.0
2009-01-19 09:23:00,1.65105,1.65185,1.65005,1.6518,158400000.0
2009-01-19 09:24:00,1.65175,1.6527,1.65135,1.65255,153000000.0
2009-01-19 09:25:00,1.65245,1.65275,1.6523,1.6523,83200000.0
2009-01-19 09:26:00,1.6523,1.6523,1.6517,1.6517,97000000.0
2009-01-19 09:27:00,1.6518,1.65255,1.65105,1.65255,187400000.0
2009-01-19 09:28:00,1.6524,1.6533,1.6521,1.6533,156000000.0
2009-01-19 09:29:00,1.6533,1.6537,1.65235,1.6533,208200000.0
2009-01-19 09:30:00,1.6535,1.6538,1.65305,1.65305,221800000.0
2009-01-19 09:31:00,1.6531,1.6535,1.6524,1.65255,300700000.0
2009-01-19 09:32:00,1.6525,1.65285,1.6522,1.6523,290800000.0
2009-01-19 09:33:00,1.65225,1.653,1.65125,1.6519,665200000.0
2009-01-19 09:34:00,1.6517,1.65175,1.65095,1.6514,329000000.0
2009-01-19 09:35:00,1.6514,1.6518,1.6512,1.65125,450600000.0
2009-01-19 09:36:00,1.65125,1.6515,1.65105,1.6515,201600000.0
2009-01-19 09:37:00,1.6515,1.65225,1.6515,1.6522,244000000.0
2009-01-19 09:38:00,1.6522,1.653,1.6521,1.6528,418800000.0
2009-01-19 09:39:00,1.6528,1.6528,1.6525,1.6527,253800000.0
2009-01-19 09:40:00,1.65275,1.65325,1.6527,1.65275,221200000.0
2009-01-19 09:41:00,1.65285,1.65285,1.6504,1.6506,227200000.0
2009-01-19 09:42:00,1.6508,1.6508,1.65,1.65025,524400000.0
2009-01-19 09:43:00,1.65025,1.65025,1.6482,1.64825,366800000.0
2009-01-19 09:44:00,1.64825,1.6485,1.64645,1.64715,405400000.0
2009-01-19 09:45:00,1.6472,1.64785,1.64585,1.6463,421000000.0
2009-01-19 09:46:00,1.64625,1.64635,1.6448,1.646,384000000.0
2009-01-19 09:47:00,1.64615,1.6474,1.64605,1.6474,224200000.0
2009-01-19 09:48:00,1.6474,1.6476,1.6467,1.6469,295000000.0
2009-01-19 09:49:00,1.64685,1.6477,1.64675,1.6472,164000000.0
2009-01-19 09:50:00,1.6472,1.6475,1.6465,1.6472,242400000.0
2009-01-19 09:51:00,1.64705,1.64765,1.647,1.6476,156000000.0
2009-01-19 09:52:00,1.64765,1.64765,1.64715,1.6475,119400000.0
2009-01-19 09:53:00,1.64755,1.64855,1.64745,1.64825,260800000.0
2009-01-19 09:54:00,1.64835,1.64895,1.64805,1.6484,181800000.0
2009-01-19 09:55:00,1.6485,1.64865,1.64745,1.6484,285000000.0
2009-01-19 09:56:00,1.6484,1.6492,1.64825,1.64825,306400000.0
2009-01-19 09:57:00,1.64825,1.6487,1.64805,1.64855,319000000.0
2009-01-19 09:58:00,1.6485,1.6497,1.6485,1.6497,309600000.0
2009-01-19 09:59:00,1.64985,1.65005,1.64875,1.64895,709800000.0
2009-01-19 10:00:00,1.64895,1.6495,1.6488,1.6495,298600000.0
2009-01-19 10:01:00,1.6495,1.65015,1.6493,1.64995,339200000.0
2009-01-19 10:02:00,1.64995,1.6521,1.6499,1.6515,235300000.0
2009-01-19 10:03:00,1.6515,1.65205,1.6513,1.65155,422600000.0
2009-01-19 10:04:00,1.65135,1.6529,1.65135,1.6528,380200000.0
2009-01-19 10:05:00,1.65275,1.6531,1.65205,1.6522,334000000.0
2009-01-19 10:06:00,1.6522,1.6522,1.6507,1.65095,882400000.0
2009-01-19 10:07:00,1.65085,1.65115,1.6503,1.6508,700400000.0
2009-01-19 10:08:00,1.6508,1.651,1.65015,1.65055,637400000.0
2009-01-19 10:09:00,1.65055,1.65125,1.65055,1.6509,436800000.0
2009-01-19 10:10:00,1.65095,1.65175,1.6505,1.6517,665200000.0
2009-01-19 10:11:00,1.6518,1.65365,1.6518,1.6532,614400000.0
2009-01-19 10:12:00,1.6532,1.6537,1.6528,1.6532,429600000.0
2009-01-19 10:13:00,1.6532,1.65335,1.6527,1.65285,529600000.0
2009-01-19 10:14:00,1.65285,1.65285,1.65135,1.65215,671400000.0
2009-01-19 10:15:00,1.65215,1.65295,1.65105,1.65275,572000000.0
2009-01-19 10:16:00,1.65275,1.6554,1.65275,1.65495,574400000.0
2009-01-19 10:17:00,1.65495,1.6553,1.65455,1.6549,486800000.0
2009-01-19 10:18:00,1.6549,1.65505,1.65415,1.65435,619800000.0
2009-01-19 10:19:00,1.65435,1.6553,1.65395,1.6546,300400000.0
2009-01-19 10:20:00,1.65465,1.65485,1.6528,1.6532,496000000.0
2009-01-19 10:21:00,1.6531,1.6541,1.6531,1.6535,223400000.0
2009-01-19 10:22:00,1.6535,1.6548,1.65335,1.65445,300600000.0
2009-01-19 10:23:00,1.65435,1.65435,1.65365,1.6538,285600000.0
2009-01-19 10:24:00,1.6538,1.654,1.6536,1.65375,264000000.0
2009-01-19 10:25:00,1.65375,1.65385,1.6534,1.6535,253200000.0
2009-01-19 10:26:00,1.6536,1.6541,1.65335,1.654,297800000.0
2009-01-19 10:27:00,1.65415,1.6544,1.6536,1.6536,458200000.0
2009-01-19 10:28:00,1.6536,1.65385,1.65345,1.6537,384000000.0
2009-01-19 10:29:00,1.6537,1.65485,1.6537,1.65435,540200000.0
2009-01-19 10:30:00,1.6545,1.65475,1.654,1.6541,540800000.0
2009-01-19 10:31:00,1.6541,1.65435,1.6534,1.6536,366000000.0
2009-01-19 10:32:00,1.6536,1.6536,1.651,1.6514,443000000.0
2009-01-19 10:33:00,1.65145,1.65185,1.65115,1.6515,556000000.0
2009-01-19 10:34:00,1.6515,1.6521,1.65035,1.65035,805000000.0
2009-01-19 10:35:00,1.6504,1.6513,1.6503,1.6507,856200000.0
2009-01-19 10:36:00,1.6508,1.6513,1.6492,1.64925,651200000.0
2009-01-19 10:37:00,1.6493,1.6494,1.6482,1.64915,528400000.0
2009-01-19 10:38:00,1.649,1.65015,1.6488,1.64955,615600000.0
2009-01-19 10:39:00,1.6497,1.64995,1.6488,1.6498,424000000.0
2009-01-19 10:40:00,1.6498,1.64995,1.64875,1.64965,416400000.0
2009-01-19 10:41:00,1.6496,1.6503,1.64945,1.6499,658600000.0
2009-01-19 10:42:00,1.65,1.65,1.64835,1.64865,648600000.0
2009-01-19 10:43:00,1.64865,1.6495,1.6482,1.6491,654600000.0
2009-01-19 10:44:00,1.649,1.6498,1.649,1.64975,521400000.0
2009-01-19 10:45:00,1.6497,1.65015,1.64935,1.64985,680000000.0
2009-01-19 10:46:00,1.64985,1.6501,1.6496,1.6501,353000000.0
2009-01-19 10:47:00,1.6503,1.65055,1.6501,1.65015,595200000.0
2009-01-19 10:48:00,1.6502,1.6506,1.64935,1.64975,414000000.0
2009-01-19 10:49:00,1.64975,1.6498,1.64895,1.6496,524000000.0
2009-01-19 10:50:00,1.6497,1.64985,1.64915,1.64915,260600000.0
2009-01-19 10:51:00,1.64915,1.64915,1.64825,1.6487,653000000.0
2009-01-19 10:52:00,1.64865,1.64905,1.64725,1.64725,404800000.0
2009-01-19 10:53:00,1.64735,1.64735,1.6454,1.6455,677000000.0
2009-01-19 10:54:00,1.6455,1.64555,1.64445,1.6455,507800000.0
2009-01-19 10:55:00,1.6455,1.6457,1.6447,1.64495,528000000.0
2009-01-19 10:56:00,1.64515,1.64525,1.6427,1.6427,612600000.0
2009-01-19 10:57:00,1.6427,1.6435,1.64085,1.6409,452000000.0
2009-01-19 10:58:00,1.6409,1.64105,1.6391,1.6391,810400000.0
2009-01-19 10:59:00,1.63905,1.6392,1.6358,1.63585,925100000.0
2009-01-19 11:00:00,1.636,1.6389,1.636,1.6385,701800000.0
2009-01-19 11:01:00,1.63845,1.63925,1.63845,1.6389,421200000.0
2009-01-19 11:02:00,1.639,1.6398,1.6386,1.6393,280400000.0
2009-01-19 11:03:00,1.63935,1.64,1.6393,1.6399,209400000.0
2009-01-19 11:04:00,1.6399,1.6405,1.6398,1.6405,253800000.0
2009-01-19 11:05:00,1.6405,1.64065,1.64025,1.6405,174600000.0
2009-01-19 11:06:00,1.6405,1.6411,1.6404,1.64055,104000000.0
2009-01-19 11:07:00,1.64065,1.64115,1.64025,1.6409,181600000.0
2009-01-19 11:08:00,1.6409,1.6416,1.64085,1.64135,186200000.0
2009-01-19 11:09:00,1.64125,1.6419,1.6408,1.64125,242000000.0
2009-01-19 11:10:00,1.64125,1.6414,1.6404,1.64095,420800000.0
2009-01-19 11:11:00,1.6409,1.6419,1.6409,1.64185,366000000.0
2009-01-19 11:12:00,1.64185,1.6423,1.64175,1.6422,173800000.0
2009-01-19 11:13:00,1.64215,1.64305,1.6418,1.64255,258200000.0
2009-01-19 11:14:00,1.64255,1.6429,1.6418,1.64205,337200000.0
2009-01-19 11:15:00,1.6421,1.6422,1.64165,1.6422,175200000.0
2009-01-19 11:16:00,1.6422,1.64255,1.6418,1.6419,275800000.0
2009-01-19 11:17:00,1.64195,1.64215,1.6419,1.64205,366600000.0
2009-01-19 11:18:00,1.64205,1.6421,1.64175,1.64185,353200000.0
2009-01-19 11:19:00,1.64175,1.64225,1.64175,1.64225,157600000.0
2009-01-19 11:20:00,1.6421,1.64255,1.64195,1.64255,209600000.0
2009-01-19 11:21:00,1.64265,1.6439,1.64255,1.6436,186400000.0
2009-01-19 11:22:00,1.6435,1.64365,1.64315,1.64325,123400000.0
2009-01-19 11:23:00,1.64325,1.6437,1.6432,1.64355,178200000.0
2009-01-19 11:24:00,1.64355,1.6438,1.6434,1.64355,119000000.0
2009-01-19 11:25:00,1.64355,1.6436,1.64305,1.64325,100200000.0
2009-01-19 11:26:00,1.6432,1.64325,1.64295,1.643,96000000.0
2009-01-19 11:27:00,1.643,1.6435,1.64295,1.643,207400000.0
2009-01-19 11:28:00,1.643,1.6432,1.6421,1.6422,210400000.0
2009-01-19 11:29:00,1.6421,1.64235,1.64165,1.64175,238800000.0
2009-01-19 11:30:00,1.64175,1.6418,1.6413,1.64145,123200000.0
2009-01-19 11:31:00,1.64145,1.64175,1.641,1.6412,174400000.0
2009-01-19 11:32:00,1.6412,1.6412,1.63945,1.6399,293000000.0
2009-01-19 11:33:00,1.6399,1.64085,1.63975,1.64025,461800000.0
2009-01-19 11:34:00,1.6402,1.64205,1.6402,1.64155,520400000.0
2009-01-19 11:35:00,1.64155,1.642,1.6413,1.64185,614200000.0
2009-01-19 11:36:00,1.64185,1.64305,1.6418,1.643,286000000.0
2009-01-19 11:37:00,1.64295,1.64465,1.64295,1.6437,371200000.0
2009-01-19 11:38:00,1.64375,1.6443,1.64295,1.64345,540000000.0
2009-01-19 11:39:00,1.6435,1.64375,1.6431,1.64325,371200000.0
2009-01-19 11:40:00,1.64335,1.64345,1.64215,1.6425,284800000.0
2009-01-19 11:41:00,1.64245,1.643,1.6423,1.6427,416400000.0
2009-01-19 11:42:00,1.64265,1.64295,1.64215,1.64215,350800000.0
2009-01-19 11:43:00,1.64215,1.6428,1.64195,1.64265,433600000.0
2009-01-19 11:44:00,1.64255,1.64305,1.6425,1.6427,435000000.0
2009-01-19 11:45:00,1.6427,1.64415,1.64265,1.6428,714600000.0
2009-01-19 11:46:00,1.64285,1.6434,1.64265,1.643,489800000.0
2009-01-19 11:47:00,1.64305,1.6433,1.6415,1.6415,504200000.0
2009-01-19 11:48:00,1.6415,1.6426,1.64135,1.6425,404000000.0
2009-01-19 11:49:00,1.6423,1.6431,1.6423,1.6428,427000000.0
2009-01-19 11:50:00,1.64275,1.64275,1.64205,1.64255,321600000.0
2009-01-19 11:51:00,1.64255,1.64375,1.64245,1.64365,381400000.0
2009-01-19 11:52:00,1.64365,1.64425,1.6434,1.6442,283800000.0
2009-01-19 11:53:00,1.6442,1.64475,1.64395,1.64475,476400000.0
2009-01-19 11:54:00,1.64475,1.64515,1.64465,1.6451,350400000.0
2009-01-19 11:55:00,1.64515,1.64595,1.645,1.64595,432400000.0
2009-01-19 11:56:00,1.64595,1.6463,1.6457,1.6462,253600000.0
2009-01-19 11:57:00,1.6462,1.6469,1.6459,1.6462,500000000.0
2009-01-19 11:58:00,1.6461,1.6464,1.6455,1.6459,635400000.0
2009-01-19 11:59:00,1.64595,1.646,1.6453,1.6453,312000000.0
2009-01-19 12:00:00,1.6453,1.64575,1.6449,1.6451,415000000.0
2009-01-19 12:01:00,1.64505,1.64715,1.64475,1.64715,471200000.0
2009-01-19 12:02:00,1.64715,1.6475,1.64675,1.6468,289800000.0
2009-01-19 12:03:00,1.6468,1.6473,1.6467,1.6471,692800000.0
2009-01-19 12:04:00,1.6469,1.6471,1.64505,1.64525,678000000.0
2009-01-19 12:05:00,1.64525,1.6465,1.6452,1.6465,635400000.0
2009-01-19 12:06:00,1.6466,1.6466,1.6458,1.64585,658000000.0
2009-01-19 12:07:00,1.64585,1.6473,1.6457,1.64715,449200000.0
2009-01-19 12:08:00,1.6472,1.6472,1.6464,1.6464,506800000.0
2009-01-19 12:09:00,1.6464,1.64675,1.6462,1.6465,462000000.0
2009-01-19 12:10:00,1.6465,1.64655,1.64605,1.6463,512400000.0
2009-01-19 12:11:00,1.64635,1.64675,1.6462,1.64625,522000000.0
2009-01-19 12:12:00,1.64625,1.647,1.6459,1.647,411000001.0
2009-01-19 12:13:00,1.647,1.64705,1.646,1.64665,412800000.0
2009-01-19 12:14:00,1.6467,1.64805,1.6467,1.64725,351400000.0
2009-01-19 12:15:00,1.64715,1.6485,1.64685,1.6485,720000000.0
2009-01-19 12:16:00,1.64865,1.6494,1.6478,1.6481,848800000.0
2009-01-19 12:17:00,1.64815,1.64815,1.6473,1.6474,587200000.0
2009-01-19 12:18:00,1.6474,1.6482,1.64725,1.6478,457000000.0
2009-01-19 12:19:00,1.6478,1.64785,1.64635,1.6465,657400000.0
2009-01-19 12:20:00,1.6465,1.64685,1.6459,1.6467,564200000.0
2009-01-19 12:21:00,1.6467,1.6468,1.6459,1.646,721800000.0
2009-01-19 12:22:00,1.6459,1.6464,1.6459,1.6464,345800000.0
2009-01-19 12:23:00,1.64645,1.6466,1.64625,1.64645,391800000.0
2009-01-19 12:24:00,1.64645,1.6466,1.64595,1.64655,457600000.0
2009-01-19 12:25:00,1.6467,1.64675,1.646,1.64655,332800000.0
2009-01-19 12:26:00,1.6465,1.64765,1.6464,1.64715,340600000.0
2009-01-19 12:27:00,1.6472,1.6474,1.6463,1.6465,165600000.0
2009-01-19 12:28:00,1.6465,1.64815,1.64635,1.64815,330200000.0
2009-01-19 12:29:00,1.6483,1.64925,1.64805,1.64915,185200000.0
2009-01-19 12:30:00,1.64925,1.64975,1.6488,1.649,336400000.0
2009-01-19 12:31:00,1.64905,1.6494,1.6485,1.6486,280400000.0
2009-01-19 12:32:00,1.64855,1.6487,1.64835,1.6487,136800000.0
2009-01-19 12:33:00,1.6487,1.64895,1.64825,1.6483,289000000.0
2009-01-19 12:34:00,1.64825,1.6483,1.64805,1.6482,167600000.0
2009-01-19 12:35:00,1.64815,1.64825,1.64765,1.64795,106400000.0
2009-01-19 12:36:00,1.64795,1.64795,1.6475,1.6477,164400000.0
2009-01-19 12:37:00,1.6477,1.6477,1.6471,1.6472,404400000.0
2009-01-19 12:38:00,1.64715,1.6474,1.6468,1.64715,486000000.0
2009-01-19 12:39:00,1.64725,1.6475,1.6471,1.6471,329200000.0
2009-01-19 12:40:00,1.6471,1.64755,1.6471,1.64735,403000000.0
2009-01-19 12:41:00,1.6473,1.6474,1.647,1.64725,314800000.0
2009-01-19 12:42:00,1.6473,1.64765,1.64725,1.64765,138200000.0
2009-01-19 12:43:00,1.6478,1.64805,1.6475,1.648,253400000.0
2009-01-19 12:44:00,1.648,1.64815,1.64735,1.64735,408000000.0
2009-01-19 12:45:00,1.64745,1.6478,1.64745,1.64765,310400000.0
2009-01-19 12:46:00,1.64765,1.6478,1.64745,1.6475,489600000.0
2009-01-19 12:47:00,1.64745,1.64745,1.64645,1.64695,342400000.0
2009-01-19 12:48:00,1.6469,1.64755,1.64675,1.64675,186800000.0
2009-01-19 12:49:00,1.64675,1.64725,1.6467,1.64725,337400000.0
2009-01-19 12:50:00,1.64725,1.6473,1.64655,1.6466,402800001.0
2009-01-19 12:51:00,1.64655,1.6467,1.64465,1.64545,544600000.0
2009-01-19 12:52:00,1.64545,1.64645,1.6454,1.646,447200000.0
2009-01-19 12:53:00,1.646,1.6468,1.64575,1.64625,605600000.0
2009-01-19 12:54:00,1.64625,1.6474,1.64615,1.64735,382400000.0
2009-01-19 12:55:00,1.64755,1.64775,1.646,1.646,413600000.0
2009-01-19 12:56:00,1.646,1.64655,1.6455,1.6456,640600001.0
2009-01-19 12:57:00,1.6457,1.64595,1.6452,1.6453,481800000.0
2009-01-19 12:58:00,1.64545,1.6455,1.6451,1.6452,294000000.0
2009-01-19 12:59:00,1.6452,1.6455,1.6451,1.64525,90000000.0
2009-01-19 13:00:00,1.64525,1.64545,1.6449,1.645,180800000.0
2009-01-19 13:01:00,1.6449,1.64525,1.64485,1.64525,173400000.0
2009-01-19 13:02:00,1.64525,1.6453,1.64515,1.64525,82200000.0
2009-01-19 13:03:00,1.64525,1.6455,1.64505,1.64535,161200000.0
2009-01-19 13:04:00,1.64535,1.6461,1.6453,1.6455,501799999.0
2009-01-19 13:05:00,1.6455,1.64655,1.6455,1.6462,492200000.0
2009-01-19 13:06:00,1.6462,1.64665,1.6461,1.64645,372800000.0
2009-01-19 13:07:00,1.6465,1.6466,1.6447,1.6447,382400000.0
2009-01-19 13:08:00,1.6447,1.64475,1.6436,1.64365,340600000.0
2009-01-19 13:09:00,1.6437,1.6438,1.64345,1.6437,416400000.0
2009-01-19 13:10:00,1.64375,1.6443,1.6437,1.64415,221600000.0
2009-01-19 13:11:00,1.6442,1.6444,1.64395,1.6444,207800000.0
2009-01-19 13:12:00,1.64435,1.64515,1.6443,1.6447,260800000.0
2009-01-19 13:13:00,1.6447,1.64495,1.6443,1.6446,332600000.0
2009-01-19 13:14:00,1.64455,1.6467,1.64425,1.64615,427600000.0
2009-01-19 13:15:00,1.64635,1.64695,1.6462,1.6466,546000000.0
2009-01-19 13:16:00,1.6465,1.6465,1.64565,1.64575,448200000.0
2009-01-19 13:17:00,1.6458,1.64625,1.64555,1.6456,269600000.0
2009-01-19 13:18:00,1.64555,1.6459,1.64525,1.6455,450200000.0
2009-01-19 13:19:00,1.6455,1.6476,1.6455,1.64755,432400000.0
2009-01-19 13:20:00,1.64755,1.6481,1.64645,1.64645,641600000.0
2009-01-19 13:21:00,1.64665,1.6471,1.646,1.6469,633800000.0
2009-01-19 13:22:00,1.6469,1.64775,1.6464,1.64745,554200000.0
2009-01-19 13:23:00,1.6474,1.64965,1.6474,1.6494,407000000.0
2009-01-19 13:24:00,1.6494,1.64955,1.6489,1.6491,550200000.0
2009-01-19 13:25:00,1.6493,1.65005,1.64915,1.64935,369600000.0
2009-01-19 13:26:00,1.64935,1.64935,1.64885,1.6491,313000000.0
2009-01-19 13:27:00,1.6491,1.64915,1.64825,1.64855,301200000.0
2009-01-19 13:28:00,1.64855,1.64935,1.6473,1.6473,296600000.0
2009-01-19 13:29:00,1.6473,1.6473,1.6456,1.64625,250000000.0
2009-01-19 13:30:00,1.64625,1.6466,1.6452,1.6453,504600001.0
2009-01-19 13:31:00,1.6453,1.64595,1.6453,1.6455,588000000.0
2009-01-19 13:32:00,1.64545,1.64595,1.64545,1.6457,376000000.0
2009-01-19 13:33:00,1.64565,1.64565,1.64505,1.6456,408000001.0
2009-01-19 13:34:00,1.64565,1.6465,1.64565,1.6461,400600000.0
2009-01-19 13:35:00,1.6461,1.6465,1.64575,1.64575,320200000.0
2009-01-19 13:36:00,1.6457,1.6472,1.6457,1.6472,502400000.0
2009-01-19 13:37:00,1.64715,1.64715,1.6463,1.64655,211000000.0
2009-01-19 13:38:00,1.6465,1.647,1.6464,1.6469,388200000.0
2009-01-19 13:39:00,1.6469,1.6469,1.64625,1.64625,300800000.0
2009-01-19 13:40:00,1.64625,1.6467,1.6457,1.64575,285000001.0
2009-01-19 13:41:00,1.6457,1.6457,1.64515,1.64525,297200000.0
2009-01-19 13:42:00,1.6453,1.64555,1.645,1.645,172200000.0
2009-01-19 13:43:00,1.645,1.645,1.64455,1.6446,320000001.0
2009-01-19 13:44:00,1.64465,1.6448,1.64455,1.64465,397200000.0
2009-01-19 13:45:00,1.64465,1.6447,1.64405,1.6441,188400000.0
2009-01-19 13:46:00,1.64405,1.64415,1.64365,1.6438,180400000.0
2009-01-19 13:47:00,1.64375,1.64395,1.64275,1.6435,249000000.0
2009-01-19 13:48:00,1.6435,1.6436,1.6431,1.64345,184200000.0
2009-01-19 13:49:00,1.6435,1.6435,1.64315,1.64315,125400000.0
2009-01-19 13:50:00,1.64315,1.64325,1.6426,1.6426,181800000.0
2009-01-19 13:51:00,1.6426,1.64295,1.6418,1.6421,497000001.0
2009-01-19 13:52:00,1.6421,1.6434,1.64205,1.64325,308999999.0
2009-01-19 13:53:00,1.64305,1.64305,1.64195,1.642,190400000.0
2009-01-19 13:54:00,1.64195,1.64215,1.64185,1.64205,89000000.0
2009-01-19 13:55:00,1.642,1.64225,1.6409,1.641,122000000.0
2009-01-19 13:56:00,1.641,1.6411,1.64055,1.64065,220400000.0
2009-01-19 13:57:00,1.64075,1.64195,1.64075,1.64195,129000000.0
2009-01-19 13:58:00,1.64195,1.6424,1.6419,1.6423,130200000.0
2009-01-19 13:59:00,1.6423,1.6423,1.64095,1.641,147600000.0
2009-01-19 14:00:00,1.641,1.6412,1.63995,1.63995,324600000.0
2009-01-19 14:01:00,1.6399,1.64075,1.6399,1.6404,215200000.0
2009-01-19 14:02:00,1.6404,1.6408,1.64035,1.64075,141400000.0
2009-01-19 14:03:00,1.6408,1.641,1.64065,1.64085,164000000.0
2009-01-19 14:04:00,1.64085,1.6419,1.64085,1.64155,198800000.0
2009-01-19 14:05:00,1.6416,1.64165,1.64085,1.64165,213200000.0
2009-01-19 14:06:00,1.6416,1.6417,1.6414,1.64165,77400000.0
2009-01-19 14:07:00,1.64165,1.642,1.64165,1.642,82600000.0
2009-01-19 14:08:00,1.642,1.6426,1.642,1.6424,186200000.0
2009-01-19 14:09:00,1.6423,1.6434,1.642,1.6434,115200000.0
2009-01-19 14:10:00,1.6434,1.6439,1.6431,1.64365,213200000.0
2009-01-19 14:11:00,1.64365,1.64375,1.64325,1.64355,205400000.0
2009-01-19 14:12:00,1.64355,1.6441,1.6435,1.64355,162400000.0
2009-01-19 14:13:00,1.64365,1.6442,1.6436,1.6442,110400000.0
2009-01-19 14:14:00,1.64415,1.6449,1.644,1.64455,364800000.0
2009-01-19 14:15:00,1.6445,1.6453,1.6445,1.64495,307200000.0
2009-01-19 14:16:00,1.645,1.64505,1.6448,1.64495,118200000.0
2009-01-19 14:17:00,1.6449,1.6457,1.64475,1.6451,102200000.0
2009-01-19 14:18:00,1.64505,1.64525,1.64485,1.64495,164600000.0
2009-01-19 14:19:00,1.64505,1.6452,1.64465,1.6448,70400000.0
2009-01-19 14:20:00,1.6446,1.64485,1.6444,1.6444,112000000.0
2009-01-19 14:21:00,1.64435,1.64465,1.64415,1.64445,113600000.0
2009-01-19 14:22:00,1.6443,1.6443,1.64315,1.64345,255200000.0
2009-01-19 14:23:00,1.64325,1.64435,1.64305,1.6434,214400000.0
2009-01-19 14:24:00,1.6435,1.64415,1.6429,1.64415,158400000.0
2009-01-19 14:25:00,1.6441,1.6441,1.64255,1.643,251700000.0
2009-01-19 14:26:00,1.6431,1.64375,1.64295,1.6435,250200000.0
2009-01-19 14:27:00,1.6435,1.64355,1.6428,1.64295,118200000.0
2009-01-19 14:28:00,1.6429,1.6438,1.64265,1.64375,250000000.0
2009-01-19 14:29:00,1.64365,1.64365,1.6418,1.64205,228800000.0
2009-01-19 14:30:00,1.64205,1.6425,1.6414,1.64165,295800000.0
2009-01-19 14:31:00,1.6418,1.64195,1.6403,1.64085,404600000.0
2009-01-19 14:32:00,1.6408,1.6422,1.6408,1.6418,177400000.0
2009-01-19 14:33:00,1.642,1.6422,1.6414,1.6414,349200000.0
2009-01-19 14:34:00,1.6415,1.64205,1.64145,1.64195,257400000.0
2009-01-19 14:35:00,1.64195,1.6426,1.64165,1.64195,504200000.0
2009-01-19 14:36:00,1.64205,1.6423,1.64095,1.64145,674400000.0
2009-01-19 14:37:00,1.6414,1.6414,1.64085,1.64105,454400000.0
2009-01-19 14:38:00,1.64105,1.6412,1.6408,1.64085,296600000.0
2009-01-19 14:39:00,1.64085,1.6419,1.64075,1.6414,561600000.0
2009-01-19 14:40:00,1.6414,1.6415,1.64035,1.6405,577200000.0
2009-01-19 14:41:00,1.64045,1.6414,1.64045,1.641,447000000.0
2009-01-19 14:42:00,1.6412,1.64155,1.64055,1.64135,681400000.0
2009-01-19 14:43:00,1.6414,1.64145,1.6405,1.6414,234800000.0
2009-01-19 14:44:00,1.6414,1.64175,1.64125,1.6413,407600000.0
2009-01-19 14:45:00,1.64125,1.64125,1.6399,1.63995,243400000.0
2009-01-19 14:46:00,1.63985,1.63985,1.63925,1.6396,291200000.0
2009-01-19 14:47:00,1.63955,1.6404,1.63935,1.64025,497400000.0
2009-01-19 14:48:00,1.64035,1.6405,1.6394,1.63975,387000000.0
2009-01-19 14:49:00,1.6397,1.63985,1.63915,1.6392,393000000.0
2009-01-19 14:50:00,1.6392,1.6399,1.63915,1.63925,304400000.0
2009-01-19 14:51:00,1.6393,1.6401,1.6387,1.6399,732000000.0
2009-01-19 14:52:00,1.6399,1.6401,1.63895,1.6392,429600000.0
2009-01-19 14:53:00,1.6391,1.63935,1.63815,1.63825,615000000.0
2009-01-19 14:54:00,1.63825,1.63825,1.63745,1.63785,425800000.0
2009-01-19 14:55:00,1.6378,1.6384,1.63735,1.63825,518400000.0
2009-01-19 14:56:00,1.63825,1.63845,1.63765,1.6378,393300000.0
2009-01-19 14:57:00,1.63775,1.63865,1.63765,1.63865,340200000.0
2009-01-19 14:58:00,1.6387,1.639,1.637,1.63715,484200001.0
2009-01-19 14:59:00,1.6373,1.63755,1.63715,1.63755,398000000.0
2009-01-19 15:00:00,1.63745,1.6385,1.63725,1.6385,600400000.0
2009-01-19 15:01:00,1.63855,1.6392,1.6384,1.63845,273000000.0
2009-01-19 15:02:00,1.6384,1.63855,1.63725,1.6374,481200001.0
2009-01-19 15:03:00,1.63735,1.63885,1.63735,1.63855,515600000.0
2009-01-19 15:04:00,1.63855,1.63905,1.63855,1.6389,354200000.0
2009-01-19 15:05:00,1.63895,1.63895,1.63795,1.6385,700200001.0
2009-01-19 15:06:00,1.6385,1.63865,1.6379,1.63825,609200000.0
2009-01-19 15:07:00,1.6383,1.6385,1.6381,1.6383,492200000.0
2009-01-19 15:08:00,1.63835,1.6385,1.6378,1.63785,412400001.0
2009-01-19 15:09:00,1.6378,1.6381,1.6374,1.6374,493200000.0
2009-01-19 15:10:00,1.63755,1.638,1.63745,1.6377,466400000.0
2009-01-19 15:11:00,1.63785,1.63795,1.63715,1.6372,310600000.0
2009-01-19 15:12:00,1.6372,1.6375,1.63685,1.63735,404600000.0
2009-01-19 15:13:00,1.63735,1.63735,1.63665,1.6369,774200000.0
2009-01-19 15:14:00,1.6369,1.6374,1.6361,1.6371,420200000.0
2009-01-19 15:15:00,1.6371,1.6371,1.6366,1.637,423999999.0
2009-01-19 15:16:00,1.63705,1.63785,1.637,1.63765,346600000.0
2009-01-19 15:17:00,1.6377,1.6382,1.6376,1.638,419400000.0
2009-01-19 15:18:00,1.63805,1.63815,1.6372,1.63765,311400000.0
2009-01-19 15:19:00,1.6377,1.63885,1.63755,1.6386,231000000.0
2009-01-19 15:20:00,1.6386,1.6387,1.63815,1.63825,351400000.0
2009-01-19 15:21:00,1.6382,1.63855,1.63795,1.6384,317400000.0
2009-01-19 15:22:00,1.63845,1.6385,1.63805,1.6381,226800000.0
2009-01-19 15:23:00,1.6381,1.6384,1.63775,1.6383,334200000.0
2009-01-19 15:24:00,1.63835,1.6384,1.6378,1.63785,168600000.0
2009-01-19 15:25:00,1.63805,1.63845,1.63785,1.6379,295800000.0
2009-01-19 15:26:00,1.6379,1.63835,1.6375,1.63755,233000000.0
2009-01-19 15:27:00,1.63775,1.6383,1.6375,1.6382,566600000.0
2009-01-19 15:28:00,1.63815,1.6387,1.63805,1.6386,368200000.0
2009-01-19 15:29:00,1.63875,1.63945,1.6386,1.63905,358600000.0
2009-01-19 15:30:00,1.63905,1.63925,1.6387,1.6391,275799999.0
2009-01-19 15:31:00,1.63905,1.63915,1.6381,1.6382,428500000.0
2009-01-19 15:32:00,1.6381,1.63875,1.63755,1.6386,375800000.0
2009-01-19 15:33:00,1.6386,1.63995,1.63815,1.63995,462600000.0
2009-01-19 15:34:00,1.64005,1.64015,1.63815,1.63855,460600000.0
2009-01-19 15:35:00,1.63855,1.639,1.63835,1.6387,405800000.0
2009-01-19 15:36:00,1.6388,1.639,1.6382,1.63825,303400000.0
2009-01-19 15:37:00,1.63825,1.6385,1.63815,1.63815,409400000.0
2009-01-19 15:38:00,1.63825,1.63875,1.63815,1.63815,316600000.0
2009-01-19 15:39:00,1.6383,1.6387,1.63765,1.6385,475800000.0
2009-01-19 15:40:00,1.6386,1.63905,1.63735,1.6386,319000000.0
2009-01-19 15:41:00,1.6386,1.63865,1.63765,1.6385,561400000.0
2009-01-19 15:42:00,1.6385,1.6388,1.6379,1.6382,355800000.0
2009-01-19 15:43:00,1.6382,1.6386,1.63805,1.6383,558400000.0
2009-01-19 15:44:00,1.63825,1.6388,1.6381,1.6385,662000000.0
2009-01-19 15:45:00,1.6387,1.6389,1.638,1.6382,628400000.0
2009-01-19 15:46:00,1.6383,1.63855,1.63755,1.63835,460800000.0
2009-01-19 15:47:00,1.63835,1.6395,1.6382,1.63835,450000000.0
2009-01-19 15:48:00,1.63835,1.6384,1.6364,1.6365,450400001.0
2009-01-19 15:49:00,1.6366,1.6369,1.63575,1.6359,461200000.0
2009-01-19 15:50:00,1.6359,1.6362,1.63495,1.6355,425000000.0
2009-01-19 15:51:00,1.63555,1.63575,1.63395,1.63495,395800000.0
2009-01-19 15:52:00,1.6351,1.63515,1.63455,1.6347,210800000.0
2009-01-19 15:53:00,1.6347,1.63555,1.63455,1.63475,314000000.0
2009-01-19 15:54:00,1.6348,1.6351,1.63435,1.63485,383800000.0
2009-01-19 15:55:00,1.63485,1.63565,1.6347,1.63545,223200000.0
2009-01-19 15:56:00,1.63555,1.63615,1.63525,1.63615,285600000.0
2009-01-19 15:57:00,1.63615,1.6365,1.63595,1.63605,340200000.0
2009-01-19 15:58:00,1.63605,1.6364,1.63545,1.63575,412600000.0
2009-01-19 15:59:00,1.6358,1.6358,1.6348,1.63485,287000000.0
2009-01-19 16:00:00,1.6348,1.6362,1.6346,1.636,199000000.0
2009-01-19 16:01:00,1.636,1.6365,1.636,1.6364,140800000.0
2009-01-19 16:02:00,1.63645,1.63765,1.63605,1.63685,190800000.0
2009-01-19 16:03:00,1.63685,1.63735,1.63625,1.63665,288800000.0
2009-01-19 16:04:00,1.63665,1.63665,1.6358,1.6366,255200000.0
2009-01-19 16:05:00,1.6366,1.63675,1.63635,1.63635,253600000.0
2009-01-19 16:06:00,1.6363,1.6373,1.6362,1.6369,171800000.0
2009-01-19 16:07:00,1.63695,1.63785,1.6368,1.63785,178600000.0
2009-01-19 16:08:00,1.63775,1.6384,1.6374,1.6383,220800000.0
2009-01-19 16:09:00,1.6384,1.6384,1.6376,1.6376,204200000.0
2009-01-19 16:10:00,1.6376,1.63875,1.6376,1.63815,184200000.0
2009-01-19 16:11:00,1.63815,1.6385,1.63755,1.6385,324400000.0
2009-01-19 16:12:00,1.63845,1.6385,1.63775,1.6381,213600000.0
2009-01-19 16:13:00,1.6381,1.63815,1.6372,1.63745,146200000.0
2009-01-19 16:14:00,1.63745,1.63825,1.6373,1.63765,275200000.0
2009-01-19 16:15:00,1.6377,1.63785,1.6373,1.63745,148000000.0
2009-01-19 16:16:00,1.63745,1.63745,1.637,1.6371,134800000.0
2009-01-19 16:17:00,1.63715,1.63885,1.637,1.63885,182800000.0
2009-01-19 16:18:00,1.63885,1.63935,1.63705,1.63745,264400000.0
2009-01-19 16:19:00,1.6374,1.63915,1.63635,1.63915,246000000.0
2009-01-19 16:20:00,1.63925,1.64205,1.63915,1.6415,320000000.0
2009-01-19 16:21:00,1.64155,1.64155,1.64045,1.64125,201400000.0
2009-01-19 16:22:00,1.64125,1.64205,1.64125,1.64145,220200001.0
2009-01-19 16:23:00,1.6413,1.64245,1.6413,1.6421,187600000.0
2009-01-19 16:24:00,1.64195,1.6421,1.6413,1.642,221200000.0
2009-01-19 16:25:00,1.64195,1.6427,1.6418,1.64185,261200000.0
2009-01-19 16:26:00,1.6419,1.6424,1.64165,1.64185,211000000.0
2009-01-19 16:27:00,1.64195,1.6422,1.6414,1.64145,378600000.0
2009-01-19 16:28:00,1.64145,1.6418,1.64115,1.64115,271200000.0
2009-01-19 16:29:00,1.6413,1.6414,1.64075,1.64085,373400000.0
2009-01-19 16:30:00,1.64085,1.6413,1.64065,1.6411,410800000.0
2009-01-19 16:31:00,1.6411,1.6415,1.6388,1.63915,696399999.0
2009-01-19 16:32:00,1.63935,1.6394,1.63805,1.6389,478600000.0
2009-01-19 16:33:00,1.639,1.6397,1.63705,1.63765,498200000.0
2009-01-19 16:34:00,1.6375,1.63835,1.6374,1.6376,503800000.0
2009-01-19 16:35:00,1.6376,1.6395,1.63745,1.63925,419800000.0
2009-01-19 16:36:00,1.63925,1.64025,1.639,1.63985,674200000.0
2009-01-19 16:37:00,1.64005,1.6405,1.6395,1.63985,572800000.0
2009-01-19 16:38:00,1.63995,1.64135,1.63995,1.6408,594200000.0
2009-01-19 16:39:00,1.6408,1.64095,1.6392,1.63935,510200000.0
2009-01-19 16:40:00,1.6394,1.6403,1.6392,1.63945,329000000.0
2009-01-19 16:41:00,1.63945,1.6403,1.6392,1.6401,531000000.0
2009-01-19 16:42:00,1.64,1.64125,1.63995,1.64055,288600000.0
2009-01-19 16:43:00,1.64055,1.6407,1.6399,1.6399,274400000.0
2009-01-19 16:44:00,1.6398,1.6403,1.63965,1.6402,233800000.0
2009-01-19 16:45:00,1.64025,1.64045,1.63925,1.63925,360600000.0
2009-01-19 16:46:00,1.6392,1.6398,1.6384,1.63855,383000000.0
2009-01-19 16:47:00,1.63865,1.6404,1.63855,1.6401,312800000.0
2009-01-19 16:48:00,1.63995,1.6406,1.63985,1.6401,296400000.0
2009-01-19 16:49:00,1.64025,1.64055,1.6399,1.64045,471000000.0
2009-01-19 16:50:00,1.6405,1.6405,1.63965,1.64035,356200000.0
2009-01-19 16:51:00,1.6403,1.64035,1.63995,1.6402,198000000.0
2009-01-19 16:52:00,1.64025,1.64035,1.6398,1.64035,172400000.0
2009-01-19 16:53:00,1.6402,1.6412,1.63995,1.6412,289800000.0
2009-01-19 16:54:00,1.64125,1.64195,1.641,1.6413,315400000.0
2009-01-19 16:55:00,1.6413,1.64185,1.6401,1.64035,472800000.0
2009-01-19 16:56:00,1.64035,1.64095,1.6402,1.64095,420600000.0
2009-01-19 16:57:00,1.641,1.6415,1.6409,1.6415,427600000.0
2009-01-19 16:58:00,1.64145,1.6415,1.64065,1.6407,278200000.0
2009-01-19 16:59:00,1.6407,1.64115,1.6396,1.6398,348000000.0
2009-01-19 17:00:00,1.6398,1.6402,1.6393,1.6395,304800000.0
2009-01-19 17:01:00,1.6396,1.6404,1.63955,1.6404,366000000.0
2009-01-19 17:02:00,1.6404,1.6407,1.6398,1.64065,189400000.0
2009-01-19 17:03:00,1.64065,1.6407,1.63865,1.63865,147200000.0
2009-01-19 17:04:00,1.63865,1.63965,1.63855,1.63925,279200000.0
2009-01-19 17:05:00,1.6393,1.6408,1.6391,1.6408,343800000.0
2009-01-19 17:06:00,1.64075,1.64175,1.64035,1.6415,468000000.0
2009-01-19 17:07:00,1.6415,1.64195,1.64135,1.64135,276000000.0
2009-01-19 17:08:00,1.64135,1.64185,1.64135,1.6417,264800000.0
2009-01-19 17:09:00,1.6417,1.642,1.64155,1.64155,206600000.0
2009-01-19 17:10:00,1.64175,1.64245,1.64165,1.64245,131000000.0
2009-01-19 17:11:00,1.64235,1.6427,1.64175,1.642,377600000.0
2009-01-19 17:12:00,1.642,1.6424,1.6415,1.6415,423200000.0
2009-01-19 17:13:00,1.64175,1.6418,1.64085,1.64085,239800000.0
2009-01-19 17:14:00,1.64085,1.6413,1.6404,1.6411,255600000.0
2009-01-19 17:15:00,1.6413,1.64205,1.6411,1.64165,193000000.0
2009-01-19 17:16:00,1.64165,1.64175,1.64065,1.64065,149600000.0
2009-01-19 17:17:00,1.64055,1.64065,1.63975,1.64025,253400000.0
2009-01-19 17:18:00,1.6402,1.64075,1.6401,1.64035,190000000.0
2009-01-19 17:19:00,1.64025,1.64055,1.6396,1.6399,270600000.0
2009-01-19 17:20:00,1.64005,1.6402,1.63945,1.63945,387400000.0
2009-01-19 17:21:00,1.63945,1.63945,1.63845,1.63855,272200000.0
2009-01-19 17:22:00,1.63855,1.63955,1.63825,1.63955,186400000.0
2009-01-19 17:23:00,1.6395,1.63985,1.6391,1.63985,478600000.0
2009-01-19 17:24:00,1.64,1.64055,1.6397,1.64045,203200000.0
2009-01-19 17:25:00,1.64045,1.64095,1.6403,1.64045,318000000.0
2009-01-19 17:26:00,1.64045,1.64045,1.6395,1.6398,284800000.0
2009-01-19 17:27:00,1.63975,1.6402,1.63895,1.639,256200000.0
2009-01-19 17:28:00,1.639,1.64035,1.6386,1.6386,429000000.0
2009-01-19 17:29:00,1.6386,1.63965,1.6385,1.63935,243600000.0
2009-01-19 17:30:00,1.63935,1.63965,1.63885,1.63925,234600000.0
2009-01-19 17:31:00,1.63925,1.63975,1.6389,1.639,324600000.0
2009-01-19 17:32:00,1.639,1.6394,1.6386,1.63865,661800000.0
2009-01-19 17:33:00,1.6386,1.63895,1.63855,1.63885,425400000.0
2009-01-19 17:34:00,1.6389,1.6394,1.63885,1.63925,381400000.0
2009-01-19 17:35:00,1.63925,1.6398,1.6392,1.6393,212200000.0
2009-01-19 17:36:00,1.6393,1.63955,1.63915,1.63935,183200000.0
2009-01-19 17:37:00,1.63925,1.63965,1.63905,1.63965,432800000.0
2009-01-19 17:38:00,1.6397,1.6418,1.63965,1.6418,394600000.0
2009-01-19 17:39:00,1.6418,1.6435,1.64155,1.64295,266000000.0
2009-01-19 17:40:00,1.64285,1.64285,1.64075,1.6413,455800000.0
2009-01-19 17:41:00,1.6413,1.6416,1.63985,1.6402,652400000.0
2009-01-19 17:42:00,1.6404,1.64115,1.6403,1.64085,124400000.0
2009-01-19 17:43:00,1.6409,1.641,1.63995,1.6406,585000000.0
2009-01-19 17:44:00,1.64065,1.642,1.6404,1.6419,373000000.0
2009-01-19 17:45:00,1.64195,1.64255,1.64145,1.6418,400600000.0
2009-01-19 17:46:00,1.6418,1.64215,1.641,1.64205,710000000.0
2009-01-19 17:47:00,1.64215,1.6429,1.64205,1.6427,721600000.0
2009-01-19 17:48:00,1.6428,1.6431,1.6424,1.6431,550200000.0
2009-01-19 17:49:00,1.64305,1.64385,1.6422,1.64285,623400000.0
2009-01-19 17:50:00,1.64285,1.64285,1.6425,1.6428,514400000.0
2009-01-19 17:51:00,1.6428,1.64285,1.64125,1.6414,480800000.0
2009-01-19 17:52:00,1.64145,1.6415,1.63965,1.6397,441400000.0
2009-01-19 17:53:00,1.63955,1.6399,1.63865,1.6399,453600000.0
2009-01-19 17:54:00,1.64,1.6403,1.63955,1.63955,702000000.0
2009-01-19 17:55:00,1.63955,1.6396,1.6391,1.63935,565400000.0
2009-01-19 17:56:00,1.63935,1.6394,1.6389,1.6392,711200000.0
2009-01-19 17:57:00,1.63925,1.6404,1.63905,1.63995,687000000.0
2009-01-19 17:58:00,1.63995,1.6415,1.6399,1.64145,436800000.0
2009-01-19 17:59:00,1.6416,1.64315,1.64155,1.64215,557400000.0
2009-01-19 18:00:00,1.6422,1.6424,1.6406,1.6409,752800000.0
2009-01-19 18:01:00,1.6409,1.641,1.6402,1.6405,713200000.0
2009-01-19 18:02:00,1.64065,1.64065,1.63985,1.6401,672400000.0
2009-01-19 18:03:00,1.64,1.64025,1.63955,1.63955,661000000.0
2009-01-19 18:04:00,1.6396,1.6396,1.63845,1.63845,667800000.0
2009-01-19 18:05:00,1.6386,1.6393,1.6383,1.6387,665800000.0
2009-01-19 18:06:00,1.6387,1.639,1.6383,1.63875,849800000.0
2009-01-19 18:07:00,1.63875,1.6394,1.6384,1.6384,673200000.0
2009-01-19 18:08:00,1.6384,1.6389,1.6379,1.6385,615400000.0
2009-01-19 18:09:00,1.6384,1.63925,1.6384,1.63895,655000000.0
2009-01-19 18:10:00,1.6389,1.63925,1.63845,1.63915,562000000.0
2009-01-19 18:11:00,1.63895,1.6404,1.63895,1.6404,778000000.0
2009-01-19 18:12:00,1.6404,1.64115,1.6391,1.63915,662600000.0
2009-01-19 18:13:00,1.63915,1.64005,1.639,1.63985,770800000.0
2009-01-19 18:14:00,1.6399,1.64035,1.6396,1.64015,541200000.0
2009-01-19 18:15:00,1.64005,1.64095,1.63995,1.64035,385600000.0
2009-01-19 18:16:00,1.64045,1.64145,1.6402,1.641,582800000.0
2009-01-19 18:17:00,1.641,1.64185,1.64055,1.6418,783400000.0
2009-01-19 18:18:00,1.6418,1.64185,1.6416,1.6417,470600000.0
2009-01-19 18:19:00,1.64165,1.64215,1.641,1.64215,498600000.0
2009-01-19 18:20:00,1.64215,1.64335,1.64215,1.6426,526800000.0
2009-01-19 18:21:00,1.64265,1.64305,1.64235,1.64295,745400000.0
2009-01-19 18:22:00,1.64295,1.64395,1.642,1.64365,642600000.0
2009-01-19 18:23:00,1.6437,1.64465,1.643,1.64315,643200000.0
2009-01-19 18:24:00,1.64315,1.64345,1.6429,1.64305,649000000.0
2009-01-19 18:25:00,1.64295,1.64295,1.6422,1.64255,687800000.0
2009-01-19 18:26:00,1.64255,1.64325,1.6425,1.64325,436800000.0
2009-01-19 18:27:00,1.64345,1.6444,1.64345,1.6436,684200000.0
2009-01-19 18:28:00,1.64315,1.64425,1.64305,1.6439,873600000.0
2009-01-19 18:29:00,1.64385,1.64415,1.6432,1.64325,928400000.0
2009-01-19 18:30:00,1.64315,1.64325,1.64275,1.6429,592000000.0
2009-01-19 18:31:00,1.6429,1.64395,1.6429,1.64395,746200000.0
2009-01-19 18:32:00,1.644,1.64435,1.6437,1.64435,678800000.0
2009-01-19 18:33:00,1.64435,1.6445,1.64385,1.64415,477600000.0
2009-01-19 18:34:00,1.64415,1.64465,1.64415,1.64415,713600000.0
2009-01-19 18:35:00,1.64425,1.6448,1.64425,1.6447,592800000.0
2009-01-19 18:36:00,1.6447,1.6454,1.64445,1.6448,582200000.0
2009-01-19 18:37:00,1.6448,1.6452,1.64465,1.6449,541600000.0
2009-01-19 18:38:00,1.64495,1.64545,1.64475,1.64535,391000000.0
2009-01-19 18:39:00,1.64535,1.64535,1.6447,1.64495,611200000.0
2009-01-19 18:40:00,1.64495,1.645,1.64485,1.6449,380400000.0
2009-01-19 18:41:00,1.6449,1.64515,1.64465,1.64485,556600000.0
2009-01-19 18:42:00,1.64485,1.64495,1.64445,1.6447,530600000.0
2009-01-19 18:43:00,1.6447,1.6447,1.64345,1.64365,648000000.0
2009-01-19 18:44:00,1.64365,1.6438,1.64275,1.6432,356200000.0
2009-01-19 18:45:00,1.6432,1.6433,1.6411,1.6413,756800001.0
2009-01-19 18:46:00,1.6413,1.6417,1.64055,1.64055,800600000.0
2009-01-19 18:47:00,1.64055,1.6411,1.64035,1.6406,738800000.0
2009-01-19 18:48:00,1.6406,1.64195,1.64055,1.6417,660600000.0
2009-01-19 18:49:00,1.64135,1.6417,1.64035,1.64085,489600000.0
2009-01-19 18:50:00,1.64075,1.6409,1.6402,1.64075,333200000.0
2009-01-19 18:51:00,1.64075,1.64085,1.6404,1.64045,284400000.0
2009-01-19 18:52:00,1.6405,1.64075,1.64045,1.64075,128400000.0
2009-01-19 18:53:00,1.6409,1.6411,1.64075,1.64085,90200000.0
2009-01-19 18:54:00,1.64075,1.6409,1.6406,1.6409,73400000.0
2009-01-19 18:55:00,1.64105,1.6411,1.64075,1.6408,35000000.0
2009-01-19 18:56:00,1.6408,1.64085,1.64035,1.64035,110000000.0
2009-01-19 18:57:00,1.6403,1.6405,1.6393,1.63955,409800000.0
2009-01-19 18:58:00,1.63955,1.6407,1.6395,1.64005,282000000.0
2009-01-19 18:59:00,1.64015,1.64045,1.63985,1.64045,284200001.0
2009-01-19 19:00:00,1.64045,1.6409,1.63995,1.64075,304200000.0
2009-01-19 19:01:00,1.64075,1.6412,1.6404,1.6405,252400000.0
2009-01-19 19:02:00,1.6405,1.6405,1.6398,1.63995,215000000.0
2009-01-19 19:03:00,1.63995,1.6408,1.6398,1.6402,243800000.0
2009-01-19 19:04:00,1.6402,1.64055,1.63995,1.64035,124200000.0
2009-01-19 19:05:00,1.64035,1.6404,1.64025,1.6403,35200000.0
2009-01-19 19:06:00,1.63995,1.6401,1.6397,1.6397,77000000.0
2009-01-19 19:07:00,1.6397,1.64,1.63915,1.63915,204600000.0
2009-01-19 19:08:00,1.6391,1.6394,1.6391,1.6393,86200000.0
2009-01-19 19:09:00,1.6394,1.6396,1.6394,1.6395,28800000.0
2009-01-19 19:10:00,1.63955,1.63995,1.63955,1.6398,103200000.0
2009-01-19 19:11:00,1.6398,1.63995,1.6394,1.63965,51400000.0
2009-01-19 19:12:00,1.63965,1.63965,1.63945,1.6396,63200000.0
2009-01-19 19:13:00,1.6395,1.63965,1.6393,1.63935,190600000.0
2009-01-19 19:14:00,1.6394,1.6394,1.6386,1.639,76400000.0
2009-01-19 19:15:00,1.639,1.639,1.6385,1.6385,188600000.0
2009-01-19 19:16:00,1.63855,1.63895,1.63855,1.63885,173200000.0
2009-01-19 19:17:00,1.6389,1.63955,1.6389,1.6392,126200000.0
2009-01-19 19:18:00,1.6393,1.63945,1.6393,1.63945,37000000.0
2009-01-19 19:19:00,1.63945,1.63965,1.63945,1.63965,17600000.0
2009-01-19 19:20:00,1.63965,1.64035,1.63895,1.63905,164200000.0
2009-01-19 19:21:00,1.639,1.6398,1.63865,1.63915,121600000.0
2009-01-19 19:22:00,1.63915,1.63925,1.6388,1.6391,82800000.0
2009-01-19 19:23:00,1.639,1.6391,1.6383,1.6384,149200000.0
2009-01-19 19:24:00,1.6384,1.63925,1.6384,1.63925,153600000.0
2009-01-19 19:25:00,1.63925,1.63925,1.63875,1.6389,144000000.0
2009-01-19 19:26:00,1.6391,1.6392,1.6388,1.63895,118400000.0
2009-01-19 19:27:00,1.63895,1.63925,1.63895,1.63895,63000000.0
2009-01-19 19:28:00,1.639,1.639,1.63855,1.63855,90400000.0
2009-01-19 19:29:00,1.6386,1.6387,1.63845,1.6387,81600000.0
2009-01-19 19:30:00,1.6387,1.63875,1.6379,1.63805,84000000.0
2009-01-19 19:31:00,1.63805,1.63815,1.638,1.638,123400000.0
2009-01-19 19:32:00,1.6381,1.6384,1.63745,1.63745,90600000.0
2009-01-19 19:33:00,1.6374,1.638,1.6373,1.638,156800000.0
2009-01-19 19:34:00,1.63815,1.639,1.6378,1.6389,161800000.0
2009-01-19 19:35:00,1.6389,1.6395,1.63865,1.6388,188400000.0
2009-01-19 19:36:00,1.6388,1.6391,1.63865,1.63895,134200000.0
2009-01-19 19:37:00,1.639,1.63925,1.6384,1.6385,195800000.0
2009-01-19 19:38:00,1.63855,1.6388,1.6383,1.6387,184000000.0
2009-01-19 19:39:00,1.6387,1.63895,1.63855,1.63895,190800000.0
2009-01-19 19:40:00,1.639,1.63975,1.63885,1.63975,153600000.0
2009-01-19 19:41:00,1.63975,1.63985,1.63975,1.63975,96000000.0
2009-01-19 19:42:00,1.63975,1.64005,1.63975,1.64005,30400000.0
2009-01-19 19:43:00,1.63985,1.64,1.63975,1.63985,50000000.0
2009-01-19 19:44:00,1.63985,1.63985,1.6392,1.6395,48400000.0
2009-01-19 19:45:00,1.63935,1.63935,1.63905,1.63905,49600000.0
2009-01-19 19:46:00,1.63905,1.63905,1.63875,1.63885,107800000.0
2009-01-19 19:47:00,1.63885,1.639,1.6388,1.6389,51200000.0
2009-01-19 19:48:00,1.63875,1.6389,1.63785,1.63805,41800000.0
2009-01-19 19:49:00,1.638,1.63885,1.6379,1.6382,140800000.0
2009-01-19 19:50:00,1.6382,1.639,1.638,1.63835,160200000.0
2009-01-19 19:51:00,1.6384,1.63865,1.63825,1.63865,111000000.0
2009-01-19 19:52:00,1.63865,1.6388,1.63775,1.63835,139800000.0
2009-01-19 19:53:00,1.6387,1.6388,1.6377,1.6385,61800000.0
2009-01-19 19:54:00,1.6385,1.6385,1.63755,1.6378,137200000.0
2009-01-19 19:55:00,1.6378,1.6378,1.63685,1.6369,157200000.0
2009-01-19 19:56:00,1.63695,1.6372,1.63695,1.63705,80800000.0
2009-01-19 19:57:00,1.63705,1.6372,1.63705,1.6372,27600000.0
2009-01-19 19:58:00,1.6374,1.63745,1.63715,1.63745,135600000.0
2009-01-19 19:59:00,1.63745,1.6377,1.63695,1.6374,137000000.0
2009-01-19 20:00:00,1.6374,1.63795,1.63735,1.63745,247800000.0
2009-01-19 20:01:00,1.6375,1.6375,1.6374,1.6374,62400000.0
2009-01-19 20:02:00,1.6374,1.6375,1.6374,1.6374,54400000.0
2009-01-19 20:03:00,1.63703,1.63767,1.63637,1.63663,259200000.0
2009-01-19 20:04:00,1.6374,1.6377,1.6372,1.6376,76400000.0
2009-01-19 20:05:00,1.63755,1.63775,1.63755,1.63775,22400000.0
2009-01-19 20:06:00,1.6372,1.6377,1.6372,1.6373,41600000.0
2009-01-19 20:07:00,1.63735,1.6379,1.63725,1.6379,106000000.0
2009-01-19 20:08:00,1.6379,1.63795,1.6374,1.6378,67000000.0
2009-01-19 20:09:00,1.63795,1.638,1.63745,1.63745,30400000.0
2009-01-19 20:10:00,1.63745,1.63745,1.6374,1.63745,30400000.0
2009-01-19 20:11:00,1.63735,1.6374,1.63725,1.63735,61600000.0
2009-01-19 20:12:00,1.63735,1.6374,1.63715,1.63715,57600000.0
2009-01-19 20:13:00,1.63715,1.63715,1.6369,1.6369,37000000.0
2009-01-19 20:14:00,1.6368,1.63695,1.6368,1.63695,21800000.0
2009-01-19 20:15:00,1.63695,1.63705,1.63665,1.63685,79800000.0
2009-01-19 20:16:00,1.63685,1.63715,1.6366,1.6366,108800000.0
2009-01-19 20:17:00,1.63665,1.6368,1.6366,1.6367,70400000.0
2009-01-19 20:18:00,1.6367,1.6369,1.636,1.63635,158200000.0
2009-01-19 20:19:00,1.6364,1.63655,1.6364,1.63645,61800000.0
2009-01-19 20:20:00,1.63645,1.63705,1.63645,1.63685,53800000.0
2009-01-19 20:21:00,1.63685,1.63735,1.6367,1.6369,212800000.0
2009-01-19 20:22:00,1.6368,1.63745,1.6367,1.6367,88800000.0
2009-01-19 20:23:00,1.637,1.63755,1.6368,1.63725,149400000.0
2009-01-19 20:24:00,1.63725,1.63725,1.63615,1.6363,233200000.0
2009-01-19 20:25:00,1.6363,1.63635,1.6362,1.6363,107400000.0
2009-01-19 20:26:00,1.63625,1.6366,1.63625,1.6366,16600000.0
2009-01-19 20:27:00,1.6368,1.6376,1.6368,1.6376,49000000.0
2009-01-19 20:28:00,1.6376,1.6376,1.63715,1.6375,52600000.0
2009-01-19 20:29:00,1.63755,1.6376,1.63695,1.63695,94800000.0
2009-01-19 20:30:00,1.63695,1.63695,1.6369,1.6369,17600000.0
2009-01-19 20:31:00,1.6369,1.63705,1.63665,1.63695,100200000.0
2009-01-19 20:32:00,1.63695,1.6373,1.63695,1.6373,98600000.0
2009-01-19 20:33:00,1.6373,1.6373,1.6373,1.6373,67200000.0
2009-01-19 20:34:00,1.6373,1.6375,1.63715,1.6375,69800000.0
2009-01-19 20:35:00,1.63745,1.63775,1.63745,1.6376,165400000.0
2009-01-19 20:36:00,1.6376,1.6382,1.63755,1.63775,203800000.0
2009-01-19 20:37:00,1.63775,1.6385,1.63765,1.63825,133400000.0
2009-01-19 20:38:00,1.6381,1.6384,1.6381,1.6384,4200000.0
2009-01-19 20:39:00,1.6386,1.6386,1.63825,1.6384,53800000.0
2009-01-19 20:40:00,1.63835,1.63845,1.63835,1.63845,62200000.0
2009-01-19 20:41:00,1.63845,1.6385,1.63835,1.6385,17600000.0
2009-01-19 20:42:00,1.63845,1.63845,1.63715,1.6378,45000000.0
2009-01-19 20:43:00,1.6382,1.6382,1.6377,1.63775,70200000.0
2009-01-19 20:44:00,1.63795,1.63835,1.6378,1.6379,345600000.0
2009-01-19 20:45:00,1.6379,1.63815,1.6379,1.6381,16000000.0
2009-01-19 20:46:00,1.63805,1.639,1.63765,1.63825,103400000.0
2009-01-19 20:47:00,1.6384,1.63855,1.6382,1.63855,146400000.0
2009-01-19 20:48:00,1.63855,1.63855,1.6379,1.6382,70400000.0
2009-01-19 20:49:00,1.6385,1.63915,1.63795,1.639,93200000.0
2009-01-19 20:50:00,1.63915,1.6392,1.6381,1.639,269200000.0
2009-01-19 20:51:00,1.639,1.6394,1.6389,1.6394,57600000.0
2009-01-19 20:52:00,1.6394,1.63955,1.6393,1.63955,72000000.0
2009-01-19 20:53:00,1.63955,1.63955,1.63875,1.63905,193200000.0
2009-01-19 20:54:00,1.63905,1.6405,1.63875,1.63945,315400000.0
2009-01-19 20:55:00,1.63955,1.63985,1.63875,1.63885,188400000.0
2009-01-19 20:56:00,1.63875,1.6389,1.63835,1.6387,85200000.0
2009-01-19 20:57:00,1.6388,1.6388,1.6386,1.6386,170000000.0
2009-01-19 20:58:00,1.63865,1.6389,1.63835,1.63855,252000000.0
2009-01-19 20:59:00,1.6386,1.6391,1.63835,1.6387,153400000.0
2009-01-19 21:00:00,1.6387,1.63875,1.63845,1.63875,146000000.0
2009-01-19 21:01:00,1.63875,1.63975,1.63835,1.6396,261200000.0
2009-01-19 21:02:00,1.6396,1.63985,1.639,1.639,116800000.0
2009-01-19 21:03:00,1.639,1.6391,1.63885,1.6391,56000000.0
2009-01-19 21:04:00,1.63915,1.6392,1.63875,1.63875,176000000.0
2009-01-19 21:05:00,1.63875,1.6396,1.63875,1.6396,131800000.0
2009-01-19 21:06:00,1.6396,1.6398,1.6394,1.6394,118000000.0
2009-01-19 21:07:00,1.6394,1.6396,1.63825,1.6383,150400000.0
2009-01-19 21:08:00,1.63825,1.63825,1.63705,1.6371,108800000.0
2009-01-19 21:09:00,1.63715,1.6374,1.63705,1.6371,87200000.0
2009-01-19 21:10:00,1.63725,1.63785,1.63705,1.63735,126400000.0
2009-01-19 21:11:00,1.63735,1.63765,1.63655,1.6376,155400000.0
2009-01-19 21:12:00,1.6376,1.6377,1.63695,1.6377,168800000.0
2009-01-19 21:13:00,1.6377,1.63775,1.63685,1.63755,179400000.0
2009-01-19 21:14:00,1.6375,1.6377,1.6375,1.6377,24600000.0
2009-01-19 21:15:00,1.6377,1.6377,1.63675,1.6376,154000000.0
2009-01-19 21:16:00,1.63765,1.6377,1.63675,1.6377,72000000.0
2009-01-19 21:17:00,1.63725,1.6377,1.63685,1.6372,117800000.0
2009-01-19 21:18:00,1.6374,1.63765,1.63705,1.6375,168200000.0
2009-01-19 21:19:00,1.63755,1.63765,1.63755,1.63755,28800000.0
2009-01-19 21:20:00,1.63755,1.63755,1.6366,1.63725,130800000.0
2009-01-19 21:21:00,1.6372,1.6374,1.6366,1.63715,147200000.0
2009-01-19 21:22:00,1.63725,1.63745,1.63725,1.6374,86000000.0
2009-01-19 21:23:00,1.6374,1.6374,1.63655,1.63695,67200000.0
2009-01-19 21:24:00,1.6372,1.63735,1.6372,1.63735,26200000.0
2009-01-19 21:25:00,1.6374,1.63745,1.6372,1.63725,98600000.0
2009-01-19 21:26:00,1.6373,1.6375,1.6373,1.6375,16000000.0
2009-01-19 21:27:00,1.6375,1.63785,1.6375,1.63785,36800000.0
2009-01-19 21:28:00,1.6379,1.63805,1.6379,1.63805,100800000.0
2009-01-19 21:29:00,1.638,1.63825,1.638,1.638,51400000.0
2009-01-19 21:30:00,1.638,1.63825,1.63745,1.6375,71000000.0
2009-01-19 21:31:00,1.6375,1.6375,1.6374,1.63745,38400000.0
2009-01-19 21:32:00,1.6376,1.63945,1.63755,1.63895,178600000.0
2009-01-19 21:33:00,1.639,1.639,1.6383,1.63865,182000000.0
2009-01-19 21:34:00,1.6386,1.6389,1.6384,1.63845,93200000.0
2009-01-19 21:35:00,1.63875,1.6389,1.6385,1.6385,127000000.0
2009-01-19 21:36:00,1.6385,1.63865,1.63835,1.6386,68600000.0
2009-01-19 21:37:00,1.6386,1.6386,1.6375,1.63805,121400000.0
2009-01-19 21:38:00,1.63805,1.63805,1.63685,1.6372,408800000.0
2009-01-19 21:39:00,1.63725,1.63745,1.63675,1.6373,172600000.0
2009-01-19 21:40:00,1.6373,1.6374,1.6372,1.6372,57800000.0
2009-01-19 21:41:00,1.63705,1.63725,1.63705,1.63705,42200000.0
2009-01-19 21:42:00,1.63705,1.6371,1.63705,1.63705,55200000.0
2009-01-19 21:43:00,1.63705,1.6371,1.6366,1.637,284000000.0
2009-01-19 21:44:00,1.637,1.63725,1.637,1.63715,82200000.0
2009-01-19 21:45:00,1.637,1.6372,1.6369,1.63695,213800000.0
2009-01-19 21:46:00,1.63695,1.637,1.63685,1.637,48000000.0
2009-01-19 21:47:00,1.6369,1.6374,1.6368,1.63705,283800000.0
2009-01-19 21:48:00,1.6371,1.6371,1.6371,1.6371,17600000.0
2009-01-19 21:49:00,1.6371,1.6371,1.63665,1.63705,54200000.0
2009-01-19 21:50:00,1.63705,1.6372,1.6369,1.63695,54400000.0
2009-01-19 21:51:00,1.63705,1.63715,1.637,1.6371,27800000.0
2009-01-19 21:52:00,1.63715,1.6372,1.63645,1.63645,83800000.0
2009-01-19 21:53:00,1.63645,1.63735,1.63645,1.6369,153200000.0
2009-01-19 21:54:00,1.63619,1.63694,1.63619,1.63631,139400000.0
2009-01-19 21:55:00,1.637,1.637,1.63675,1.63675,28800000.0
2009-01-19 21:56:00,1.63685,1.63685,1.63595,1.63655,169800000.0
2009-01-19 21:57:00,1.63655,1.63685,1.6365,1.63665,79800000.0
2009-01-19 21:58:00,1.63665,1.63665,1.63625,1.63625,100600000.0
2009-01-19 21:59:00,1.6362,1.63665,1.63605,1.6366,152600000.0
2009-01-19 22:00:00,1.63655,1.6371,1.6365,1.6369,242000000.0
2009-01-19 22:01:00,1.6369,1.6369,1.63655,1.63665,160000000.0
2009-01-19 22:02:00,1.63665,1.63725,1.63665,1.63725,217200000.0
2009-01-19 22:03:00,1.63725,1.6374,1.6368,1.63685,72600000.0
2009-01-19 22:04:00,1.63685,1.6373,1.6367,1.6371,178800000.0
2009-01-19 22:05:00,1.6371,1.6371,1.6367,1.6367,72200000.0
2009-01-19 22:06:00,1.63675,1.63675,1.6364,1.63675,150400000.0
2009-01-19 22:07:00,1.6368,1.6371,1.63605,1.6366,260600000.0
2009-01-19 22:08:00,1.6366,1.6366,1.63615,1.63615,108400000.0
2009-01-19 22:09:00,1.6362,1.6367,1.6357,1.6366,193000000.0
2009-01-19 22:10:00,1.6366,1.6369,1.63555,1.6361,223600000.0
2009-01-19 22:11:00,1.63605,1.63635,1.636,1.63635,195200000.0
2009-01-19 22:12:00,1.6363,1.6365,1.63625,1.63635,196800000.0
2009-01-19 22:13:00,1.6363,1.63735,1.63595,1.6362,338800000.0
2009-01-19 22:14:00,1.6363,1.6367,1.6358,1.6362,274600000.0
2009-01-19 22:15:00,1.636,1.63745,1.636,1.637,192800000.0
2009-01-19 22:16:00,1.637,1.637,1.63635,1.63635,46400000.0
2009-01-19 22:17:00,1.63645,1.6366,1.63635,1.63645,142400000.0
2009-01-19 22:18:00,1.63645,1.63655,1.63635,1.63655,32000000.0
2009-01-19 22:19:00,1.63655,1.6366,1.6364,1.6365,119400000.0
2009-01-19 22:20:00,1.63655,1.63665,1.63655,1.63655,120000000.0
2009-01-19 22:21:00,1.63655,1.63655,1.63625,1.63625,34200000.0
2009-01-19 22:22:00,1.6362,1.63655,1.63615,1.6364,157200000.0
2009-01-19 22:23:00,1.6363,1.6364,1.6363,1.63635,102000000.0
2009-01-19 22:24:00,1.63635,1.6382,1.63625,1.63785,163000000.0
2009-01-19 22:25:00,1.63785,1.63815,1.63695,1.6372,156200000.0
2009-01-19 22:26:00,1.6373,1.6373,1.637,1.6373,17000000.0
2009-01-19 22:27:00,1.6374,1.6374,1.6374,1.6374,1600000.0
2009-01-19 22:28:00,1.6374,1.63815,1.6374,1.63815,14800000.0
2009-01-19 22:29:00,1.63835,1.6385,1.63785,1.6381,147600000.0
2009-01-19 22:30:00,1.63815,1.6382,1.63715,1.63765,194800000.0
2009-01-19 22:31:00,1.6377,1.6377,1.6373,1.63745,38400000.0
2009-01-19 22:32:00,1.6375,1.63775,1.63745,1.63755,69800000.0
2009-01-19 22:33:00,1.63755,1.63775,1.63755,1.63775,8000000.0
2009-01-19 22:34:00,1.6374,1.63775,1.6374,1.63765,16600000.0
2009-01-19 22:35:00,1.63765,1.63765,1.6375,1.63755,18800000.0
2009-01-19 22:36:00,1.63755,1.6376,1.63755,1.6376,7600000.0
2009-01-19 22:37:00,1.63755,1.63755,1.6374,1.6374,48600000.0
2009-01-19 22:38:00,1.63735,1.63765,1.63735,1.63755,58800000.0
2009-01-19 22:39:00,1.63755,1.63765,1.63735,1.6376,49000000.0
2009-01-19 22:40:00,1.6376,1.63765,1.6375,1.6375,35200000.0
2009-01-19 22:41:00,1.6375,1.6378,1.6375,1.6377,71400000.0
2009-01-19 22:42:00,1.6377,1.6377,1.6376,1.6376,18400000.0
2009-01-19 22:43:00,1.6376,1.6377,1.63755,1.63765,113600000.0
2009-01-19 22:44:00,1.63765,1.63765,1.63765,1.63765,5400000.0
2009-01-19 22:45:00,1.63765,1.6377,1.63765,1.6377,86800000.0
2009-01-19 22:46:00,1.6377,1.63775,1.6377,1.63775,88000000.0
2009-01-19 22:47:00,1.63775,1.63775,1.63775,1.63775,6600000.0
2009-01-19 22:48:00,1.63775,1.63775,1.63775,1.63775,8600000.0
2009-01-19 22:49:00,1.63775,1.63785,1.63775,1.6378,109800000.0
2009-01-19 22:50:00,1.6378,1.63785,1.6378,1.6378,43200000.0
2009-01-19 22:51:00,1.63785,1.63785,1.63785,1.63785,6400000.0
2009-01-19 22:52:00,1.63785,1.63785,1.6378,1.6378,42600000.0
2009-01-19 22:53:00,1.6378,1.63785,1.6378,1.6378,37800000.0
2009-01-19 22:54:00,1.63785,1.63785,1.63785,1.63785,5400000.0
2009-01-19 22:55:00,1.6378,1.6378,1.6378,1.6378,21600000.0
2009-01-19 22:56:00,1.63785,1.63785,1.63785,1.63785,33600000.0
2009-01-19 22:57:00,1.63785,1.63785,1.63785,1.63785,1600000.0
2009-01-19 22:58:00,1.63785,1.63785,1.63785,1.63785,3200000.0
2009-01-19 22:59:00,1.63785,1.63785,1.6378,1.6378,94400000.0
2009-01-19 23:00:00,1.63775,1.638,1.63775,1.6378,48600000.0
2009-01-19 23:01:00,1.6378,1.6378,1.63735,1.6376,55600000.0
2009-01-19 23:02:00,1.6376,1.6376,1.63735,1.6375,69600000.0
2009-01-19 23:03:00,1.63745,1.63745,1.6372,1.63735,164800000.0
2009-01-19 23:04:00,1.63735,1.6375,1.63735,1.63745,32000000.0
2009-01-19 23:05:00,1.6375,1.6375,1.63735,1.63745,32000000.0
2009-01-19 23:06:00,1.63735,1.6375,1.63735,1.63745,43200000.0
2009-01-19 23:07:00,1.63745,1.63745,1.63745,1.63745,4800000.0
2009-01-19 23:08:00,1.6375,1.63755,1.6374,1.63755,16000000.0
2009-01-19 23:09:00,1.6376,1.63775,1.6376,1.6377,15400000.0
2009-01-19 23:10:00,1.63785,1.63785,1.6377,1.6378,32200000.0
2009-01-19 23:11:00,1.6378,1.6379,1.63685,1.63785,102400000.0
2009-01-19 23:12:00,1.6377,1.6377,1.6375,1.6375,21600000.0
2009-01-19 23:13:00,1.6376,1.6376,1.63755,1.63755,10200000.0
2009-01-19 23:14:00,1.63755,1.63795,1.63745,1.63795,37200000.0
2009-01-19 23:15:00,1.6379,1.63795,1.63725,1.63725,59400000.0
2009-01-19 23:16:00,1.63745,1.63745,1.63745,1.63745,1600000.0
2009-01-19 23:17:00,1.6374,1.6374,1.63735,1.63735,5000000.0
2009-01-19 23:18:00,1.6374,1.6374,1.6368,1.63725,67400000.0
2009-01-19 23:19:00,1.6371,1.6374,1.6371,1.63725,42400000.0
2009-01-19 23:20:00,1.63725,1.63725,1.6372,1.6372,23000000.0
2009-01-19 23:21:00,1.6372,1.6375,1.6372,1.6375,79800000.0
2009-01-19 23:22:00,1.6375,1.6377,1.6375,1.6375,70400000.0
2009-01-19 23:23:00,1.63755,1.63755,1.63735,1.63735,72200000.0
2009-01-19 23:24:00,1.6374,1.6374,1.6372,1.6372,24600000.0
2009-01-19 23:25:00,1.6372,1.6372,1.6372,1.6372,11200000.0
2009-01-19 23:26:00,1.6372,1.6372,1.6372,1.6372,16000000.0
2009-01-19 23:27:00,1.6372,1.63775,1.6372,1.63775,34000000.0
2009-01-19 23:28:00,1.63775,1.63775,1.63775,1.63775,16800000.0
2009-01-19 23:29:00,1.63775,1.6382,1.6376,1.6377,62400000.0
2009-01-19 23:30:00,1.6377,1.63775,1.6377,1.6377,56800000.0
2009-01-19 23:31:00,1.6377,1.6378,1.6377,1.6377,70000000.0
2009-01-19 23:32:00,1.6377,1.63815,1.6377,1.63805,114400000.0
2009-01-19 23:33:00,1.6382,1.6382,1.63775,1.638,90200000.0
2009-01-19 23:34:00,1.638,1.63825,1.6377,1.63785,565200000.0
2009-01-19 23:35:00,1.6378,1.638,1.63685,1.63715,367600000.0
2009-01-19 23:36:00,1.6371,1.6372,1.6365,1.63655,292200000.0
2009-01-19 23:37:00,1.63655,1.63685,1.6365,1.6367,235800000.0
2009-01-19 23:38:00,1.6367,1.6368,1.6367,1.63675,55400000.0
2009-01-19 23:39:00,1.63675,1.6373,1.63675,1.6373,75400000.0
2009-01-19 23:40:00,1.6373,1.6381,1.6373,1.6381,70000000.0
2009-01-19 23:41:00,1.6381,1.63815,1.63765,1.6378,91200000.0
2009-01-19 23:42:00,1.63765,1.6378,1.6376,1.6378,39400000.0
2009-01-19 23:43:00,1.6381,1.6391,1.63805,1.6389,114000000.0
2009-01-19 23:44:00,1.6389,1.639,1.63725,1.638,248400000.0
2009-01-19 23:45:00,1.6381,1.63835,1.63765,1.6377,119000000.0
2009-01-19 23:46:00,1.63765,1.6378,1.6376,1.63765,51200000.0
2009-01-19 23:47:00,1.6377,1.6379,1.6372,1.6373,107800000.0
2009-01-19 23:48:00,1.63725,1.6374,1.6363,1.63725,322400000.0
2009-01-19 23:49:00,1.63725,1.63725,1.63675,1.63725,229400000.0
2009-01-19 23:50:00,1.63725,1.63775,1.63725,1.63775,78200000.0
2009-01-19 23:51:00,1.6376,1.63765,1.63715,1.63755,109400000.0
2009-01-19 23:52:00,1.63765,1.63765,1.63755,1.63755,57200000.0
2009-01-19 23:53:00,1.6376,1.63805,1.63745,1.63775,161400000.0
2009-01-19 23:54:00,1.63785,1.6379,1.6375,1.63775,134600000.0
2009-01-19 23:55:00,1.6378,1.6379,1.6374,1.63785,116200000.0
2009-01-19 23:56:00,1.63785,1.63815,1.63775,1.6381,117200000.0
2009-01-19 23:57:00,1.6382,1.63825,1.63675,1.63675,289000000.0
2009-01-19 23:58:00,1.63665,1.6371,1.6366,1.6367,201600000.0
2009-01-19 23:59:00,1.6367,1.6367,1.6345,1.63515,84600000.0
2009-01-20 00:00:00,1.63515,1.6353,1.6344,1.6345,57600000.0
2009-01-20 00:01:00,1.63455,1.6348,1.6344,1.63475,38000000.0
2009-01-20 00:02:00,1.63485,1.63505,1.63475,1.63505,14400000.0
2009-01-20 00:03:00,1.635,1.635,1.63435,1.63445,60800000.0
2009-01-20 00:04:00,1.63465,1.63525,1.6338,1.6351,47400000.0
2009-01-20 00:05:00,1.6351,1.6351,1.63435,1.63455,33600000.0
2009-01-20 00:06:00,1.6345,1.6345,1.63365,1.63375,38400000.0
2009-01-20 00:07:00,1.63375,1.63395,1.63375,1.63375,48000000.0
2009-01-20 00:08:00,1.63375,1.63375,1.6332,1.6333,55200000.0
2009-01-20 00:09:00,1.63345,1.63345,1.63205,1.6323,161600000.0
2009-01-20 00:10:00,1.6323,1.63265,1.6321,1.63245,50000000.0
2009-01-20 00:11:00,1.63245,1.63245,1.6293,1.62985,109800000.0
2009-01-20 00:12:00,1.62985,1.63055,1.6296,1.62985,120200000.0
2009-01-20 00:13:00,1.62985,1.62995,1.62935,1.6295,111200000.0
2009-01-20 00:14:00,1.6295,1.6297,1.6294,1.62965,67200000.0
2009-01-20 00:15:00,1.62965,1.62985,1.62965,1.6298,33600000.0
2009-01-20 00:16:00,1.62965,1.63015,1.62965,1.63005,56400000.0
2009-01-20 00:17:00,1.63005,1.6301,1.62975,1.62975,61000000.0
2009-01-20 00:18:00,1.62965,1.6301,1.6288,1.62935,127200000.0
2009-01-20 00:19:00,1.62935,1.62995,1.6289,1.62955,63400000.0
2009-01-20 00:20:00,1.62945,1.6304,1.62945,1.6304,84800000.0
2009-01-20 00:21:00,1.6303,1.6309,1.6302,1.63045,77000000.0
2009-01-20 00:22:00,1.6306,1.63165,1.63055,1.63145,125000000.0
2009-01-20 00:23:00,1.6324,1.63345,1.63135,1.6322,79600000.0
2009-01-20 00:24:00,1.63215,1.6322,1.63205,1.6321,12800000.0
2009-01-20 00:25:00,1.63215,1.63225,1.63215,1.63215,6400000.0
2009-01-20 00:26:00,1.63205,1.63205,1.6313,1.6313,3200000.0
2009-01-20 00:27:00,1.6313,1.63145,1.63125,1.63125,49600000.0
2009-01-20 00:28:00,1.63125,1.6313,1.6312,1.63125,17600000.0
2009-01-20 00:29:00,1.6314,1.6314,1.63025,1.63045,229000000.0
2009-01-20 00:30:00,1.63045,1.6307,1.6301,1.63055,138600000.0
2009-01-20 00:31:00,1.63,1.63075,1.63,1.6307,94800000.0
2009-01-20 00:32:00,1.63075,1.6312,1.6303,1.63045,56800000.0
2009-01-20 00:33:00,1.63085,1.631,1.63075,1.63085,21200000.0
2009-01-20 00:34:00,1.63065,1.63135,1.63065,1.6313,19200000.0
2009-01-20 00:35:00,1.63155,1.6324,1.63155,1.6318,48000000.0
2009-01-20 00:36:00,1.6318,1.63205,1.63115,1.63205,178400000.0
2009-01-20 00:37:00,1.6316,1.6324,1.631,1.6322,42400000.0
2009-01-20 00:38:00,1.63225,1.63245,1.63155,1.63195,161200000.0
2009-01-20 00:39:00,1.63195,1.63205,1.63145,1.6316,176000000.0
2009-01-20 00:40:00,1.63175,1.63175,1.63115,1.63145,78800000.0
2009-01-20 00:41:00,1.6315,1.6315,1.63115,1.6314,40000000.0
2009-01-20 00:42:00,1.631,1.63115,1.631,1.6311,68800000.0
2009-01-20 00:43:00,1.63105,1.6313,1.63095,1.6313,168000000.0
2009-01-20 00:44:00,1.63125,1.63125,1.63075,1.63105,287000000.0
2009-01-20 00:45:00,1.63105,1.63115,1.631,1.6311,71600000.0
2009-01-20 00:46:00,1.6311,1.6312,1.6309,1.6312,18400000.0
2009-01-20 00:47:00,1.63105,1.6311,1.63025,1.6311,112200000.0
2009-01-20 00:48:00,1.63105,1.6313,1.6308,1.6313,250400000.0
2009-01-20 00:49:00,1.6313,1.6313,1.6309,1.6311,307200000.0
2009-01-20 00:50:00,1.63075,1.6309,1.63045,1.63075,223200000.0
2009-01-20 00:51:00,1.63085,1.6316,1.63075,1.63125,113200000.0
2009-01-20 00:52:00,1.6313,1.63165,1.6313,1.63165,74000000.0
2009-01-20 00:53:00,1.63165,1.63185,1.6315,1.63185,34600000.0
2009-01-20 00:54:00,1.6318,1.6318,1.63165,1.63165,33600000.0
2009-01-20 00:55:00,1.63165,1.63165,1.63085,1.63085,61600000.0
2009-01-20 00:56:00,1.63085,1.63135,1.6308,1.63105,50400000.0
2009-01-20 00:57:00,1.63105,1.63105,1.63105,1.63105,5400000.0
2009-01-20 00:58:00,1.631,1.6312,1.62955,1.6312,298800000.0
2009-01-20 00:59:00,1.6312,1.63125,1.6305,1.6312,153600000.0
2009-01-20 01:00:00,1.6312,1.6326,1.6312,1.63225,133400000.0
2009-01-20 01:01:00,1.63215,1.63255,1.6318,1.6321,201600000.0
2009-01-20 01:02:00,1.632,1.63205,1.63105,1.6315,154800000.0
2009-01-20 01:03:00,1.6315,1.6316,1.6308,1.6315,89600000.0
2009-01-20 01:04:00,1.63145,1.6318,1.6314,1.6315,36800000.0
2009-01-20 01:05:00,1.6315,1.63185,1.6314,1.63185,75200000.0
2009-01-20 01:06:00,1.63185,1.6319,1.63165,1.63175,43200000.0
2009-01-20 01:07:00,1.63175,1.63185,1.6314,1.63175,30400000.0
2009-01-20 01:08:00,1.63175,1.63175,1.6315,1.63165,32000000.0
2009-01-20 01:09:00,1.6316,1.6318,1.6313,1.6318,30400000.0
2009-01-20 01:10:00,1.6317,1.63225,1.6317,1.63225,27200000.0
2009-01-20 01:11:00,1.6322,1.6322,1.6315,1.6319,16000000.0
2009-01-20 01:12:00,1.6315,1.63185,1.63035,1.6308,122000000.0
2009-01-20 01:13:00,1.6308,1.6311,1.6302,1.63085,156800000.0
2009-01-20 01:14:00,1.6307,1.6311,1.6307,1.631,52200000.0
2009-01-20 01:15:00,1.63105,1.6317,1.631,1.63165,74800000.0
2009-01-20 01:16:00,1.6316,1.63225,1.6316,1.63225,43000000.0
2009-01-20 01:17:00,1.63225,1.63225,1.63185,1.6319,40200000.0
2009-01-20 01:18:00,1.6319,1.632,1.63125,1.63125,62200000.0
2009-01-20 01:19:00,1.6313,1.63145,1.6311,1.63115,43000000.0
2009-01-20 01:20:00,1.628,1.63055,1.6279,1.63035,132200000.0
2009-01-20 01:21:00,1.6304,1.63095,1.6304,1.6309,36400000.0
2009-01-20 01:22:00,1.6309,1.63115,1.6308,1.63115,64200000.0
2009-01-20 01:23:00,1.63105,1.6312,1.6308,1.631,47200000.0
2009-01-20 01:24:00,1.631,1.63115,1.63075,1.63075,62600000.0
2009-01-20 01:25:00,1.63085,1.63115,1.6308,1.63105,24400000.0
2009-01-20 01:26:00,1.6316,1.6325,1.6316,1.6325,80000000.0
2009-01-20 01:27:00,1.6325,1.63275,1.6325,1.63275,27800000.0
2009-01-20 01:28:00,1.6328,1.6328,1.6319,1.6319,27400000.0
2009-01-20 01:29:00,1.6319,1.6327,1.63185,1.63265,90000000.0
2009-01-20 01:30:00,1.6327,1.63275,1.63145,1.63155,78600000.0
2009-01-20 01:31:00,1.6316,1.6325,1.6316,1.63185,35200000.0
2009-01-20 01:32:00,1.6319,1.63225,1.63185,1.63185,28800000.0
2009-01-20 01:33:00,1.63185,1.63185,1.6317,1.6318,14400000.0
2009-01-20 01:34:00,1.63175,1.63265,1.6317,1.6326,29000000.0
2009-01-20 01:35:00,1.6326,1.6326,1.63205,1.63215,42600000.0
2009-01-20 01:36:00,1.6323,1.6324,1.63195,1.63195,61000000.0
2009-01-20 01:37:00,1.632,1.6324,1.63175,1.6321,87600000.0
2009-01-20 01:38:00,1.6324,1.63265,1.6319,1.6325,58200000.0
2009-01-20 01:39:00,1.6325,1.6332,1.63215,1.6324,83600000.0
2009-01-20 01:40:00,1.6323,1.63305,1.6323,1.6328,63600000.0
2009-01-20 01:41:00,1.6328,1.6331,1.6328,1.633,56600000.0
2009-01-20 01:42:00,1.63315,1.63325,1.63315,1.6332,6400000.0
2009-01-20 01:43:00,1.6331,1.6331,1.6331,1.6331,8000000.0
2009-01-20 01:44:00,1.6331,1.63365,1.6331,1.63325,86800000.0
2009-01-20 01:45:00,1.63335,1.6338,1.63275,1.63325,139800000.0
2009-01-20 01:46:00,1.63325,1.63335,1.6327,1.6328,79000000.0
2009-01-20 01:47:00,1.6328,1.63335,1.63265,1.63335,62000000.0
2009-01-20 01:48:00,1.6334,1.63385,1.63295,1.63375,114400000.0
2009-01-20 01:49:00,1.63375,1.63425,1.6337,1.63425,92800000.0
2009-01-20 01:50:00,1.6341,1.63465,1.6335,1.63385,90600000.0
2009-01-20 01:51:00,1.6339,1.63405,1.6332,1.63335,97000000.0
2009-01-20 01:52:00,1.63345,1.63355,1.6333,1.63355,50200000.0
2009-01-20 01:53:00,1.63355,1.63395,1.6335,1.63395,37000000.0
2009-01-20 01:54:00,1.634,1.634,1.63305,1.6335,96400000.0
2009-01-20 01:55:00,1.6334,1.6338,1.63275,1.633,123600000.0
2009-01-20 01:56:00,1.6332,1.63335,1.63255,1.63265,146800000.0
2009-01-20 01:57:00,1.63265,1.6329,1.6325,1.6329,62000000.0
2009-01-20 01:58:00,1.6329,1.63325,1.63275,1.6328,102600000.0
2009-01-20 01:59:00,1.6328,1.63315,1.63255,1.63295,56000000.0
2009-01-20 02:00:00,1.63295,1.63295,1.63255,1.63265,84800000.0
2009-01-20 02:01:00,1.63265,1.633,1.6318,1.6318,323000000.0
2009-01-20 02:02:00,1.632,1.6327,1.632,1.6326,176200000.0
2009-01-20 02:03:00,1.6326,1.6329,1.6324,1.63265,49600000.0
2009-01-20 02:04:00,1.6327,1.63295,1.63205,1.6323,73000000.0
2009-01-20 02:05:00,1.63225,1.6333,1.63225,1.6333,73800000.0
2009-01-20 02:06:00,1.6332,1.6332,1.6323,1.63295,135400000.0
2009-01-20 02:07:00,1.633,1.6331,1.63235,1.63285,58400000.0
2009-01-20 02:08:00,1.6329,1.63325,1.63265,1.6327,81000000.0
2009-01-20 02:09:00,1.63265,1.6333,1.63255,1.6333,104600000.0
2009-01-20 02:10:00,1.6333,1.63345,1.6328,1.6328,61800000.0
2009-01-20 02:11:00,1.6329,1.6335,1.6329,1.6332,158400000.0
2009-01-20 02:12:00,1.6332,1.6336,1.632,1.63225,440000000.0
2009-01-20 02:13:00,1.63215,1.63215,1.63065,1.6316,133800000.0
2009-01-20 02:14:00,1.6316,1.63175,1.6307,1.63115,141200000.0
2009-01-20 02:15:00,1.63105,1.6316,1.63075,1.63085,304400000.0
2009-01-20 02:16:00,1.63085,1.63135,1.63005,1.63055,223200000.0
2009-01-20 02:17:00,1.63055,1.6317,1.6303,1.6317,223200000.0
2009-01-20 02:18:00,1.63175,1.63185,1.6305,1.6308,254600000.0
2009-01-20 02:19:00,1.63075,1.6314,1.63075,1.6312,159000000.0
2009-01-20 02:20:00,1.63125,1.63165,1.6309,1.63115,139200000.0
2009-01-20 02:21:00,1.63145,1.63175,1.63105,1.63145,70600000.0
2009-01-20 02:22:00,1.63135,1.63135,1.63035,1.63055,324799998.0
2009-01-20 02:23:00,1.63055,1.6313,1.63045,1.63075,246600000.0
2009-01-20 02:24:00,1.63075,1.63155,1.63075,1.63125,115400000.0
2009-01-20 02:25:00,1.63125,1.6313,1.63065,1.6308,24000000.0
2009-01-20 02:26:00,1.6307,1.6307,1.6303,1.6307,75400000.0
2009-01-20 02:27:00,1.6309,1.6309,1.6298,1.6298,96600000.0
2009-01-20 02:28:00,1.63015,1.63085,1.625,1.6271,351700000.0
2009-01-20 02:29:00,1.62745,1.62895,1.6262,1.62645,583000000.0
2009-01-20 02:30:00,1.62645,1.62815,1.62625,1.6269,514800000.0
2009-01-20 02:31:00,1.62695,1.6279,1.6258,1.6277,374800000.0
2009-01-20 02:32:00,1.62775,1.6278,1.62525,1.62555,490400000.0
2009-01-20 02:33:00,1.62565,1.62805,1.62545,1.6278,355400000.0
2009-01-20 02:34:00,1.6278,1.6278,1.62525,1.6253,444800000.0
2009-01-20 02:35:00,1.62525,1.62655,1.6249,1.6257,412200000.0
2009-01-20 02:36:00,1.6256,1.6273,1.62515,1.627,208000000.0
2009-01-20 02:37:00,1.62685,1.62685,1.6262,1.62655,294200000.0
2009-01-20 02:38:00,1.62655,1.62725,1.6262,1.62635,371600000.0
2009-01-20 02:39:00,1.62635,1.62725,1.62615,1.62725,385600000.0
2009-01-20 02:40:00,1.6272,1.6274,1.6266,1.62695,300800000.0
2009-01-20 02:41:00,1.6269,1.6271,1.62625,1.62645,288800000.0
2009-01-20 02:42:00,1.6265,1.62775,1.62625,1.62775,231400000.0
2009-01-20 02:43:00,1.62775,1.62775,1.62635,1.6272,291400000.0
2009-01-20 02:44:00,1.62735,1.62755,1.6264,1.62645,199000000.0
2009-01-20 02:45:00,1.6265,1.6266,1.6253,1.62625,209000000.0
2009-01-20 02:46:00,1.62625,1.62665,1.62525,1.62535,427200000.0
2009-01-20 02:47:00,1.62535,1.6255,1.62485,1.6254,559000000.0
2009-01-20 02:48:00,1.62535,1.62535,1.62415,1.62525,147000000.0
2009-01-20 02:49:00,1.62515,1.6257,1.62495,1.62515,326000000.0
2009-01-20 02:50:00,1.62505,1.6256,1.62485,1.6253,247200000.0
2009-01-20 02:51:00,1.6253,1.62605,1.62445,1.62445,205600000.0
2009-01-20 02:52:00,1.62445,1.62495,1.6242,1.62435,136400000.0
2009-01-20 02:53:00,1.6244,1.6244,1.62365,1.62375,245600000.0
2009-01-20 02:54:00,1.62375,1.62375,1.6221,1.62225,451600001.0
2009-01-20 02:55:00,1.62225,1.62315,1.6219,1.62235,488000000.0
2009-01-20 02:56:00,1.62235,1.6226,1.62155,1.62235,330600000.0
2009-01-20 02:57:00,1.62235,1.62285,1.6219,1.6226,166800000.0
2009-01-20 02:58:00,1.62305,1.6246,1.62305,1.6237,170400000.0
2009-01-20 02:59:00,1.62385,1.6239,1.6221,1.6222,201000000.0
2009-01-20 03:00:00,1.62225,1.62335,1.6221,1.6233,126200000.0
2009-01-20 03:01:00,1.6224,1.62385,1.6222,1.6225,298400000.0
2009-01-20 03:02:00,1.6227,1.62335,1.62255,1.62305,95400000.0
2009-01-20 03:03:00,1.62305,1.6233,1.6222,1.62245,367000000.0
2009-01-20 03:04:00,1.6226,1.62325,1.62255,1.62325,88200000.0
2009-01-20 03:05:00,1.62325,1.62355,1.6226,1.62355,210600000.0
2009-01-20 03:06:00,1.62355,1.62355,1.6225,1.62305,169600000.0
2009-01-20 03:07:00,1.6232,1.6234,1.62235,1.6234,60400000.0
2009-01-20 03:08:00,1.6234,1.6235,1.6227,1.6227,168000000.0
2009-01-20 03:09:00,1.6228,1.62315,1.6225,1.6231,103200000.0
2009-01-20 03:10:00,1.6231,1.6234,1.62255,1.6229,273400000.0
2009-01-20 03:11:00,1.6229,1.62435,1.6228,1.6239,169600000.0
2009-01-20 03:12:00,1.62355,1.6236,1.623,1.62325,121600000.0
2009-01-20 03:13:00,1.6233,1.6233,1.62225,1.62305,299400000.0
2009-01-20 03:14:00,1.6231,1.62325,1.62285,1.62285,57200000.0
2009-01-20 03:15:00,1.623,1.6232,1.62125,1.62125,197000000.0
2009-01-20 03:16:00,1.62145,1.6218,1.6201,1.62035,333600000.0
2009-01-20 03:17:00,1.6203,1.6217,1.6203,1.62145,255400000.0
2009-01-20 03:18:00,1.6216,1.6217,1.62095,1.62115,108200000.0
2009-01-20 03:19:00,1.6213,1.6222,1.62115,1.622,60200000.0
2009-01-20 03:20:00,1.62155,1.622,1.62115,1.62125,98400000.0
2009-01-20 03:21:00,1.62125,1.62185,1.6209,1.6209,108000000.0
2009-01-20 03:22:00,1.6209,1.6216,1.62085,1.6212,283800000.0
2009-01-20 03:23:00,1.6213,1.62165,1.62125,1.6215,293599999.0
2009-01-20 03:24:00,1.6215,1.6217,1.62125,1.62165,220400000.0
2009-01-20 03:25:00,1.6216,1.6233,1.6214,1.6233,143800000.0
2009-01-20 03:26:00,1.6232,1.62345,1.62245,1.6226,85200000.0
2009-01-20 03:27:00,1.6225,1.6225,1.6211,1.62145,270600000.0
2009-01-20 03:28:00,1.6215,1.6223,1.6215,1.62195,153000000.0
2009-01-20 03:29:00,1.62195,1.6225,1.6217,1.62175,184000000.0
2009-01-20 03:30:00,1.62175,1.6219,1.62165,1.6219,81600000.0
2009-01-20 03:31:00,1.622,1.62205,1.62115,1.62115,237000000.0
2009-01-20 03:32:00,1.6212,1.6219,1.6212,1.6219,102000000.0
2009-01-20 03:33:00,1.62185,1.622,1.6213,1.62185,270400000.0
2009-01-20 03:34:00,1.62185,1.6225,1.62185,1.6225,219200000.0
2009-01-20 03:35:00,1.6224,1.623,1.6224,1.6228,115400000.0
2009-01-20 03:36:00,1.6228,1.6228,1.6228,1.6228,32000000.0
2009-01-20 03:37:00,1.6228,1.6228,1.6228,1.6228,73600000.0
2009-01-20 03:38:00,1.6228,1.6228,1.6213,1.62145,127600000.0
2009-01-20 03:39:00,1.6214,1.6215,1.62115,1.6215,324800000.0
2009-01-20 03:40:00,1.62145,1.6217,1.6212,1.6214,344000000.0
2009-01-20 03:41:00,1.6214,1.62195,1.6213,1.62155,459200000.0
2009-01-20 03:42:00,1.62155,1.62165,1.6215,1.62165,64000000.0
2009-01-20 03:43:00,1.62175,1.62225,1.62155,1.622,73600000.0
2009-01-20 03:44:00,1.62195,1.62225,1.621,1.6212,279000000.0
2009-01-20 03:45:00,1.62125,1.6213,1.62105,1.6212,200400000.0
2009-01-20 03:46:00,1.6212,1.6216,1.62115,1.6215,217200000.0
2009-01-20 03:47:00,1.62155,1.6218,1.62135,1.62135,374800000.0
2009-01-20 03:48:00,1.6214,1.6216,1.6214,1.6216,172800000.0
2009-01-20 03:49:00,1.6216,1.6218,1.6216,1.6218,132800000.0
2009-01-20 03:50:00,1.6218,1.6218,1.6217,1.6218,123200000.0
2009-01-20 03:51:00,1.6218,1.62185,1.6217,1.62175,86400000.0
2009-01-20 03:52:00,1.6217,1.62195,1.6217,1.62185,177800000.0
2009-01-20 03:53:00,1.62185,1.6219,1.62155,1.62185,350400000.0
2009-01-20 03:54:00,1.62185,1.62185,1.62185,1.62185,128000000.0
2009-01-20 03:55:00,1.62185,1.62195,1.62175,1.62185,214400000.0
2009-01-20 03:56:00,1.62185,1.62185,1.62125,1.62145,397000000.0
2009-01-20 03:57:00,1.62135,1.62135,1.62125,1.62135,176000000.0
2009-01-20 03:58:00,1.62125,1.62125,1.62045,1.62075,302400000.0
2009-01-20 03:59:00,1.62075,1.62085,1.6201,1.62035,278400000.0
2009-01-20 04:00:00,1.62035,1.62085,1.62035,1.62085,160000000.0
2009-01-20 04:01:00,1.62095,1.62105,1.6208,1.62095,64200000.0
2009-01-20 04:02:00,1.62105,1.62125,1.6208,1.62105,84800000.0
2009-01-20 04:03:00,1.62105,1.62125,1.6208,1.62125,40400000.0
2009-01-20 04:04:00,1.62125,1.62125,1.6206,1.62125,31200000.0
2009-01-20 04:05:00,1.62125,1.6213,1.6209,1.6212,28200000.0
2009-01-20 04:06:00,1.62115,1.6213,1.6209,1.6209,33600000.0
2009-01-20 04:07:00,1.621,1.62145,1.6208,1.6212,197000000.0
2009-01-20 04:08:00,1.62135,1.62165,1.62135,1.6216,44800000.0
2009-01-20 04:09:00,1.62155,1.62165,1.62155,1.62165,25600000.0
2009-01-20 04:10:00,1.6216,1.6216,1.6209,1.62135,64200000.0
2009-01-20 04:11:00,1.6214,1.6216,1.62135,1.6216,19200000.0
2009-01-20 04:12:00,1.6216,1.6219,1.62145,1.6219,66600000.0
2009-01-20 04:13:00,1.6219,1.622,1.6216,1.62185,47200000.0
2009-01-20 04:14:00,1.62195,1.62195,1.62125,1.62125,234399999.0
2009-01-20 04:15:00,1.62125,1.62285,1.62105,1.6219,187600000.0
2009-01-20 04:16:00,1.622,1.62265,1.6219,1.62265,131200000.0
2009-01-20 04:17:00,1.62255,1.6229,1.6224,1.6227,81600000.0
2009-01-20 04:18:00,1.62285,1.62315,1.6217,1.62245,98000000.0
2009-01-20 04:19:00,1.62245,1.62245,1.6215,1.6216,75400000.0
2009-01-20 04:20:00,1.6216,1.62195,1.6216,1.6219,41800000.0
2009-01-20 04:21:00,1.622,1.62215,1.62105,1.6213,147600000.0
2009-01-20 04:22:00,1.6214,1.62145,1.62045,1.62055,389600000.0
2009-01-20 04:23:00,1.62055,1.62135,1.6205,1.62135,161000000.0
2009-01-20 04:24:00,1.62135,1.62145,1.62135,1.62145,23000000.0
2009-01-20 04:25:00,1.62165,1.6223,1.62135,1.6223,69200000.0
2009-01-20 04:26:00,1.62225,1.62235,1.62175,1.62205,107600000.0
2009-01-20 04:27:00,1.62205,1.62255,1.6217,1.62185,190200000.0
2009-01-20 04:28:00,1.622,1.6226,1.622,1.62255,43200000.0
2009-01-20 04:29:00,1.62255,1.62365,1.62255,1.6236,84800000.0
2009-01-20 04:30:00,1.6236,1.6239,1.62325,1.62345,174400000.0
2009-01-20 04:31:00,1.62345,1.62365,1.623,1.623,110600000.0
2009-01-20 04:32:00,1.62295,1.6231,1.62285,1.6231,97600000.0
2009-01-20 04:33:00,1.62305,1.6241,1.62275,1.624,217800000.0
2009-01-20 04:34:00,1.624,1.62415,1.62275,1.6229,345200000.0
2009-01-20 04:35:00,1.6228,1.62295,1.62265,1.62275,131000000.0
2009-01-20 04:36:00,1.62275,1.62295,1.6227,1.62275,60800000.0
2009-01-20 04:37:00,1.623,1.62305,1.62245,1.623,199600000.0
2009-01-20 04:38:00,1.6229,1.6234,1.6228,1.62335,82200000.0
2009-01-20 04:39:00,1.6234,1.6239,1.62295,1.6231,72800000.0
2009-01-20 04:40:00,1.623,1.62365,1.62275,1.6229,202000000.0
2009-01-20 04:41:00,1.6229,1.6233,1.6229,1.6232,151800000.0
2009-01-20 04:42:00,1.6232,1.62335,1.62315,1.62325,118400000.0
2009-01-20 04:43:00,1.62325,1.6233,1.623,1.62315,102400000.0
2009-01-20 04:44:00,1.62315,1.62415,1.62315,1.62415,130800000.0
2009-01-20 04:45:00,1.62415,1.6243,1.6239,1.6242,76200000.0
2009-01-20 04:46:00,1.6242,1.6243,1.6241,1.62425,72000000.0
2009-01-20 04:47:00,1.6243,1.6245,1.6239,1.6239,127800000.0
2009-01-20 04:48:00,1.62385,1.624,1.62325,1.6233,204800000.0
2009-01-20 04:49:00,1.6231,1.62355,1.6228,1.62305,160200000.0
2009-01-20 04:50:00,1.6231,1.62335,1.6229,1.62315,92000000.0
2009-01-20 04:51:00,1.6232,1.6233,1.623,1.62305,100600000.0
2009-01-20 04:52:00,1.62315,1.6233,1.6229,1.623,73400000.0
2009-01-20 04:53:00,1.623,1.623,1.6227,1.62285,83200000.0
2009-01-20 04:54:00,1.6229,1.623,1.62275,1.623,46400000.0
2009-01-20 04:55:00,1.6232,1.62355,1.6232,1.62335,20000000.0
2009-01-20 04:56:00,1.62325,1.6233,1.62275,1.62275,114400000.0
2009-01-20 04:57:00,1.6227,1.62305,1.6227,1.62285,86000000.0
2009-01-20 04:58:00,1.6229,1.62325,1.6228,1.6228,65600000.0
2009-01-20 04:59:00,1.62255,1.62275,1.62175,1.622,150800000.0
2009-01-20 05:00:00,1.6219,1.6221,1.6218,1.6221,103600000.0
2009-01-20 05:01:00,1.6221,1.62255,1.6215,1.62205,210400000.0
2009-01-20 05:02:00,1.62195,1.62195,1.62075,1.6209,130600000.0
2009-01-20 05:03:00,1.62085,1.6215,1.62075,1.62135,137000000.0
2009-01-20 05:04:00,1.62125,1.6217,1.62125,1.6217,39000000.0
2009-01-20 05:05:00,1.6217,1.6218,1.62125,1.62135,132000000.0
2009-01-20 05:06:00,1.6213,1.62135,1.6211,1.6212,32400000.0
2009-01-20 05:07:00,1.6213,1.6214,1.6212,1.6214,85200000.0
2009-01-20 05:08:00,1.6214,1.6214,1.62105,1.62115,83600000.0
2009-01-20 05:09:00,1.62115,1.62145,1.62105,1.6212,201600000.0
2009-01-20 05:10:00,1.62115,1.62155,1.62105,1.6212,75800000.0
2009-01-20 05:11:00,1.6212,1.62135,1.62105,1.6212,107600000.0
2009-01-20 05:12:00,1.6211,1.62135,1.6211,1.62115,70800000.0
2009-01-20 05:13:00,1.6212,1.62125,1.62065,1.6212,282200000.0
2009-01-20 05:14:00,1.6212,1.6212,1.6211,1.6212,67200000.0
2009-01-20 05:15:00,1.6212,1.62145,1.62095,1.621,190000000.0
2009-01-20 05:16:00,1.621,1.6213,1.621,1.6212,121400000.0
2009-01-20 05:17:00,1.6212,1.62125,1.62105,1.6212,139400000.0
2009-01-20 05:18:00,1.6212,1.62165,1.6212,1.6213,89800000.0
2009-01-20 05:19:00,1.6213,1.6216,1.6211,1.6214,61600000.0
2009-01-20 05:20:00,1.62155,1.6216,1.62105,1.62135,150800000.0
2009-01-20 05:21:00,1.62145,1.62145,1.62095,1.621,85200000.0
2009-01-20 05:22:00,1.62105,1.6213,1.62075,1.6209,101800000.0
2009-01-20 05:23:00,1.62085,1.6211,1.62085,1.6211,8000000.0
2009-01-20 05:24:00,1.6211,1.6211,1.6209,1.6211,38400000.0
2009-01-20 05:25:00,1.62105,1.62165,1.621,1.62135,429000000.0
2009-01-20 05:26:00,1.6214,1.6215,1.6209,1.621,219200000.0
2009-01-20 05:27:00,1.621,1.62135,1.621,1.6213,174400000.0
2009-01-20 05:28:00,1.62135,1.62185,1.6213,1.62185,49000000.0
2009-01-20 05:29:00,1.62145,1.6219,1.62145,1.6219,51200000.0
2009-01-20 05:30:00,1.62185,1.62235,1.62115,1.62195,205800000.0
2009-01-20 05:31:00,1.6218,1.6218,1.6215,1.6215,65600000.0
2009-01-20 05:32:00,1.6215,1.62165,1.6215,1.62165,14400000.0
2009-01-20 05:33:00,1.62165,1.62205,1.62165,1.62205,35200000.0
2009-01-20 05:34:00,1.6221,1.6223,1.62125,1.62135,328000000.0
2009-01-20 05:35:00,1.62135,1.62165,1.62105,1.6213,187200000.0
2009-01-20 05:36:00,1.6216,1.6216,1.62135,1.6215,37400000.0
2009-01-20 05:37:00,1.62165,1.6222,1.62145,1.62155,71200000.0
2009-01-20 05:38:00,1.62165,1.622,1.6215,1.622,123200000.0
2009-01-20 05:39:00,1.622,1.6223,1.622,1.62205,32000000.0
2009-01-20 05:40:00,1.62205,1.6222,1.6219,1.6221,121600000.0
2009-01-20 05:41:00,1.62215,1.62305,1.62195,1.62195,198400000.0
2009-01-20 05:42:00,1.6219,1.623,1.62145,1.6217,81600000.0
2009-01-20 05:43:00,1.62175,1.62195,1.62175,1.62185,12800000.0
2009-01-20 05:44:00,1.622,1.622,1.62154,1.62169,196000000.0
2009-01-20 05:45:00,1.62185,1.6221,1.6217,1.6221,43200000.0
2009-01-20 05:46:00,1.62225,1.62225,1.6219,1.62205,6400000.0
2009-01-20 05:47:00,1.62205,1.62205,1.622,1.622,3200000.0
2009-01-20 05:48:00,1.62205,1.6221,1.62205,1.6221,8000000.0
2009-01-20 05:49:00,1.62205,1.6234,1.62205,1.62305,24000000.0
2009-01-20 05:50:00,1.6232,1.6234,1.62285,1.6234,33200000.0
2009-01-20 05:51:00,1.6235,1.62355,1.623,1.623,16400000.0
2009-01-20 05:52:00,1.62315,1.62315,1.62315,1.62315,6400000.0
2009-01-20 05:53:00,1.62315,1.62315,1.62275,1.62285,32000000.0
2009-01-20 05:54:00,1.62265,1.62265,1.6221,1.6221,40000000.0
2009-01-20 05:55:00,1.6221,1.6225,1.6218,1.62225,194800000.0
2009-01-20 05:56:00,1.62225,1.62235,1.62145,1.6217,377799993.0
2009-01-20 05:57:00,1.62165,1.6221,1.62165,1.6221,20800000.0
2009-01-20 05:58:00,1.62215,1.62215,1.62215,1.62215,104000000.0
2009-01-20 05:59:00,1.62215,1.6224,1.62215,1.6224,24400000.0
2009-01-20 06:00:00,1.6225,1.62265,1.6223,1.62245,90000000.0
2009-01-20 06:01:00,1.62255,1.62255,1.62245,1.62245,16000000.0
2009-01-20 06:02:00,1.62275,1.623,1.62275,1.623,9600000.0
2009-01-20 06:03:00,1.62295,1.62315,1.6229,1.62315,103800001.0
2009-01-20 06:04:00,1.62315,1.6236,1.62315,1.62325,81800000.0
2009-01-20 06:05:00,1.62325,1.624,1.62315,1.6236,142200000.0
2009-01-20 06:06:00,1.6236,1.62365,1.62245,1.62275,185200000.0
2009-01-20 06:07:00,1.6229,1.62315,1.62265,1.62265,64000000.0
2009-01-20 06:08:00,1.6226,1.6229,1.6221,1.6223,45400000.0
2009-01-20 06:09:00,1.62225,1.62265,1.62205,1.6222,186000000.0
2009-01-20 06:10:00,1.6222,1.6224,1.6222,1.6224,27600000.0
2009-01-20 06:11:00,1.62245,1.6226,1.6217,1.62175,57400000.0
2009-01-20 06:12:00,1.62175,1.62195,1.62175,1.62175,64800000.0
2009-01-20 06:13:00,1.6221,1.6231,1.6221,1.6231,18600000.0
2009-01-20 06:14:00,1.6231,1.62315,1.6224,1.623,71600000.0
2009-01-20 06:15:00,1.6229,1.6232,1.6229,1.623,9600000.0
2009-01-20 06:16:00,1.6229,1.623,1.62215,1.62255,273000000.0
2009-01-20 06:17:00,1.62255,1.62305,1.62175,1.6219,264200000.0
2009-01-20 06:18:00,1.6219,1.62215,1.6216,1.6221,74000000.0
2009-01-20 06:19:00,1.622,1.6227,1.6219,1.6223,176800000.0
2009-01-20 06:20:00,1.6224,1.62305,1.6217,1.622,299000000.0
2009-01-20 06:21:00,1.6222,1.62275,1.62215,1.6227,145600000.0
2009-01-20 06:22:00,1.6229,1.6232,1.62205,1.62235,114000000.0
2009-01-20 06:23:00,1.6223,1.6225,1.6216,1.6217,195800000.0
2009-01-20 06:24:00,1.62165,1.62205,1.6213,1.6213,125000000.0
2009-01-20 06:25:00,1.6214,1.6215,1.6211,1.62125,320200000.0
2009-01-20 06:26:00,1.62135,1.6214,1.61855,1.61875,261400000.0
2009-01-20 06:27:00,1.61895,1.61925,1.61765,1.61775,356800000.0
2009-01-20 06:28:00,1.61735,1.61735,1.61455,1.61455,226400000.0
2009-01-20 06:29:00,1.6147,1.6156,1.61435,1.6156,294600000.0
2009-01-20 06:30:00,1.6156,1.61665,1.61535,1.61595,278800000.0
2009-01-20 06:31:00,1.6158,1.61685,1.6158,1.6166,140200000.0
2009-01-20 06:32:00,1.6166,1.61765,1.6166,1.61755,102600000.0
2009-01-20 06:33:00,1.61755,1.6177,1.61535,1.61605,169400000.0
2009-01-20 06:34:00,1.61615,1.6166,1.6151,1.6154,137000000.0
2009-01-20 06:35:00,1.6156,1.61595,1.61495,1.61575,234600000.0
2009-01-20 06:36:00,1.61565,1.6171,1.61535,1.6171,288000000.0
2009-01-20 06:37:00,1.6171,1.6186,1.6171,1.61835,204000000.0
2009-01-20 06:38:00,1.61825,1.61825,1.6162,1.6166,121800000.0
2009-01-20 06:39:00,1.6166,1.61725,1.61615,1.6163,117200000.0
2009-01-20 06:40:00,1.61605,1.61645,1.61535,1.61585,238800000.0
2009-01-20 06:41:00,1.61585,1.61585,1.61565,1.6157,350400000.0
2009-01-20 06:42:00,1.6157,1.6166,1.61565,1.61655,197600000.0
2009-01-20 06:43:00,1.6166,1.6166,1.6158,1.61625,141800000.0
2009-01-20 06:44:00,1.6163,1.61635,1.6156,1.6156,166600000.0
2009-01-20 06:45:00,1.61565,1.6158,1.61465,1.6149,117400000.0
2009-01-20 06:46:00,1.61495,1.61555,1.61475,1.6148,171200000.0
2009-01-20 06:47:00,1.61475,1.61505,1.61455,1.61505,49600000.0
2009-01-20 06:48:00,1.615,1.6158,1.61455,1.61575,201600000.0
2009-01-20 06:49:00,1.6157,1.61575,1.6147,1.61505,184000000.0
2009-01-20 06:50:00,1.61505,1.61575,1.61475,1.61575,133200000.0
2009-01-20 06:51:00,1.6157,1.6158,1.6148,1.6148,156600000.0
2009-01-20 06:52:00,1.61475,1.615,1.61445,1.61465,213000000.0
2009-01-20 06:53:00,1.6147,1.61605,1.61435,1.61605,174600000.0
2009-01-20 06:54:00,1.61605,1.61605,1.61555,1.6158,154000000.0
2009-01-20 06:55:00,1.61575,1.61585,1.6146,1.6151,298800000.0
2009-01-20 06:56:00,1.6151,1.6152,1.6151,1.6151,45200000.0
2009-01-20 06:57:00,1.6151,1.61545,1.6151,1.6153,53000000.0
2009-01-20 06:58:00,1.6153,1.6153,1.614,1.61405,293800000.0
2009-01-20 06:59:00,1.61405,1.61455,1.6132,1.6133,103800000.0
2009-01-20 07:00:00,1.6133,1.6144,1.6129,1.6144,187600000.0
2009-01-20 07:01:00,1.6144,1.61455,1.6133,1.614,122800000.0
2009-01-20 07:02:00,1.6138,1.6138,1.611,1.611,116400000.0
2009-01-20 07:03:00,1.6108,1.6108,1.6075,1.6086,328000000.0
2009-01-20 07:04:00,1.60845,1.61015,1.60835,1.60965,200400000.0
2009-01-20 07:05:00,1.6097,1.61115,1.6097,1.61105,122000000.0
2009-01-20 07:06:00,1.6111,1.61215,1.61015,1.61195,141200000.0
2009-01-20 07:07:00,1.6119,1.612,1.61115,1.61115,147600000.0
2009-01-20 07:08:00,1.61115,1.61195,1.6111,1.61195,137800000.0
2009-01-20 07:09:00,1.61195,1.61195,1.61085,1.61085,79800000.0
2009-01-20 07:10:00,1.61095,1.61135,1.61055,1.61075,174600000.0
2009-01-20 07:11:00,1.61075,1.61145,1.6105,1.6113,204800000.0
2009-01-20 07:12:00,1.61135,1.6115,1.6103,1.6103,149000000.0
2009-01-20 07:13:00,1.61045,1.61135,1.6102,1.6111,113800000.0
2009-01-20 07:14:00,1.6111,1.61205,1.6111,1.6117,109200000.0
2009-01-20 07:15:00,1.6118,1.61245,1.61155,1.61155,140000000.0
2009-01-20 07:16:00,1.61155,1.61165,1.61025,1.61095,356400000.0
2009-01-20 07:17:00,1.61075,1.6126,1.61075,1.6123,278600000.0
2009-01-20 07:18:00,1.6123,1.6123,1.61,1.611,315200000.0
2009-01-20 07:19:00,1.611,1.61205,1.61045,1.61175,270800000.0
2009-01-20 07:20:00,1.61175,1.61215,1.6112,1.6116,160800000.0
2009-01-20 07:21:00,1.6116,1.6116,1.61085,1.6111,174600000.0
2009-01-20 07:22:00,1.6111,1.61155,1.61085,1.61105,312400000.0
2009-01-20 07:23:00,1.61105,1.61155,1.611,1.6111,136000000.0
2009-01-20 07:24:00,1.61125,1.6121,1.61105,1.6121,251200000.0
2009-01-20 07:25:00,1.6121,1.6128,1.6121,1.6124,193600000.0
2009-01-20 07:26:00,1.6125,1.6129,1.61155,1.6121,150000000.0
2009-01-20 07:27:00,1.61205,1.6129,1.61205,1.61275,44400000.0
2009-01-20 07:28:00,1.6127,1.6129,1.6125,1.6129,88800000.0
2009-01-20 07:29:00,1.6129,1.61305,1.6125,1.6129,100600000.0
2009-01-20 07:30:00,1.613,1.6132,1.61245,1.6129,110000000.0
2009-01-20 07:31:00,1.6129,1.61335,1.61205,1.61205,161600000.0
2009-01-20 07:32:00,1.61225,1.61245,1.6106,1.6106,243000000.0
2009-01-20 07:33:00,1.61075,1.61115,1.61025,1.6105,254600002.0
2009-01-20 07:34:00,1.61055,1.6116,1.6105,1.61155,135800000.0
2009-01-20 07:35:00,1.6116,1.61165,1.6112,1.6116,27600000.0
2009-01-20 07:36:00,1.61145,1.6117,1.61065,1.61065,67000000.0
2009-01-20 07:37:00,1.61065,1.6108,1.60935,1.60935,166800000.0
2009-01-20 07:38:00,1.6095,1.61005,1.6095,1.60975,92400000.0
2009-01-20 07:39:00,1.6097,1.6097,1.60925,1.60925,134000000.0
2009-01-20 07:40:00,1.60925,1.60925,1.60815,1.6086,229600000.0
2009-01-20 07:41:00,1.6086,1.60915,1.60825,1.60855,58200000.0
2009-01-20 07:42:00,1.60855,1.61015,1.60845,1.61015,115000000.0
2009-01-20 07:43:00,1.60975,1.61145,1.6096,1.61145,104000000.0
2009-01-20 07:44:00,1.6114,1.6119,1.6105,1.6106,136000000.0
2009-01-20 07:45:00,1.61055,1.61185,1.61005,1.61065,175200000.0
2009-01-20 07:46:00,1.61065,1.61265,1.61065,1.61265,286000000.0
2009-01-20 07:47:00,1.6128,1.61355,1.6127,1.61335,85800000.0
2009-01-20 07:48:00,1.61375,1.61385,1.61285,1.613,101800000.0
2009-01-20 07:49:00,1.6129,1.6145,1.6128,1.6138,118000000.0
2009-01-20 07:50:00,1.6141,1.61515,1.6138,1.615,199600000.0
2009-01-20 07:51:00,1.615,1.6164,1.6147,1.61585,183600000.0
2009-01-20 07:52:00,1.61595,1.6164,1.61575,1.61585,115600000.0
2009-01-20 07:53:00,1.6159,1.6188,1.61575,1.61865,518800000.0
2009-01-20 07:54:00,1.61865,1.6252,1.61815,1.6237,621400000.0
2009-01-20 07:55:00,1.62335,1.6266,1.62285,1.62535,369600000.0
2009-01-20 07:56:00,1.6252,1.62725,1.62315,1.62615,265200000.0
2009-01-20 07:57:00,1.62615,1.62615,1.62245,1.6235,430700000.0
2009-01-20 07:58:00,1.6235,1.62375,1.61995,1.62005,430800000.0
2009-01-20 07:59:00,1.62025,1.62085,1.61955,1.6204,321000000.0
2009-01-20 08:00:00,1.6204,1.622,1.6201,1.62075,288800000.0
2009-01-20 08:01:00,1.62075,1.62125,1.6204,1.62125,143400000.0
2009-01-20 08:02:00,1.62115,1.62115,1.62005,1.6205,135200000.0
2009-01-20 08:03:00,1.6205,1.62145,1.6202,1.6202,186000000.0
2009-01-20 08:04:00,1.61985,1.6201,1.61925,1.61925,194400000.0
2009-01-20 08:05:00,1.6194,1.61945,1.619,1.619,95400000.0
2009-01-20 08:06:00,1.61885,1.6193,1.61855,1.6193,160800000.0
2009-01-20 08:07:00,1.6193,1.6202,1.6188,1.61975,213600000.0
2009-01-20 08:08:00,1.61975,1.62065,1.61975,1.62,223200000.0
2009-01-20 08:09:00,1.62,1.62085,1.62,1.62085,46400000.0
2009-01-20 08:10:00,1.6205,1.6215,1.6202,1.62045,188600000.0
2009-01-20 08:11:00,1.6205,1.6205,1.618,1.618,277400000.0
2009-01-20 08:12:00,1.618,1.61805,1.61625,1.61755,282600000.0
2009-01-20 08:13:00,1.61735,1.61835,1.6172,1.6183,127400000.0
2009-01-20 08:14:00,1.6183,1.61915,1.6173,1.6181,177400000.0
2009-01-20 08:15:00,1.61825,1.6199,1.61825,1.61905,245000000.0
2009-01-20 08:16:00,1.61905,1.61925,1.6184,1.61885,191000000.0
2009-01-20 08:17:00,1.61885,1.6193,1.61795,1.61895,267000000.0
2009-01-20 08:18:00,1.61895,1.61895,1.61825,1.61855,199800000.0
2009-01-20 08:19:00,1.6187,1.61875,1.61765,1.61845,153600000.0
2009-01-20 08:20:00,1.61835,1.6186,1.61835,1.61835,46000000.0
2009-01-20 08:21:00,1.61835,1.6185,1.61835,1.6185,48000000.0
2009-01-20 08:22:00,1.6186,1.61965,1.61835,1.61945,199400001.0
2009-01-20 08:23:00,1.61945,1.61955,1.6192,1.61935,145600000.0
2009-01-20 08:24:00,1.61935,1.61955,1.61925,1.6195,37000000.0
2009-01-20 08:25:00,1.6195,1.61985,1.61915,1.6195,70600000.0
2009-01-20 08:26:00,1.6197,1.62025,1.6185,1.61855,179000000.0
2009-01-20 08:27:00,1.61865,1.6192,1.61715,1.61715,187200000.0
2009-01-20 08:28:00,1.61705,1.6182,1.61705,1.6179,135200000.0
2009-01-20 08:29:00,1.6179,1.6179,1.6162,1.6164,160600000.0
2009-01-20 08:30:00,1.61645,1.61705,1.61615,1.61685,169800000.0
2009-01-20 08:31:00,1.61665,1.61665,1.6159,1.6165,149400000.0
2009-01-20 08:32:00,1.6165,1.6183,1.6165,1.6167,139400000.0
2009-01-20 08:33:00,1.61675,1.6221,1.61675,1.6221,192600000.0
2009-01-20 08:34:00,1.6221,1.6229,1.6204,1.62075,200400000.0
2009-01-20 08:35:00,1.6215,1.6215,1.62005,1.62055,154400000.0
2009-01-20 08:36:00,1.62055,1.6213,1.62005,1.62005,83400000.0
2009-01-20 08:37:00,1.6202,1.621,1.61935,1.62035,149600000.0
2009-01-20 08:38:00,1.6205,1.62115,1.6205,1.62115,39000000.0
2009-01-20 08:39:00,1.62135,1.62165,1.621,1.6211,36600000.0
2009-01-20 08:40:00,1.6211,1.6211,1.62015,1.6202,43200000.0
2009-01-20 08:41:00,1.6202,1.6204,1.62,1.62,21000000.0
2009-01-20 08:42:00,1.62,1.6201,1.61985,1.61985,27200000.0
2009-01-20 08:43:00,1.61995,1.6222,1.61985,1.6221,87400000.0
2009-01-20 08:44:00,1.6221,1.62215,1.6188,1.61995,226200000.0
2009-01-20 08:45:00,1.6201,1.6204,1.6186,1.6204,112000000.0
2009-01-20 08:46:00,1.6204,1.62125,1.61955,1.62125,115800000.0
2009-01-20 08:47:00,1.6212,1.6212,1.6208,1.6208,54400000.0
2009-01-20 08:48:00,1.6208,1.62105,1.62075,1.62105,19200000.0
2009-01-20 08:49:00,1.6209,1.6209,1.61935,1.61935,59800000.0
2009-01-20 08:50:00,1.61955,1.62,1.61955,1.6197,166800000.0
2009-01-20 08:51:00,1.6198,1.6214,1.61975,1.62035,105000000.0
2009-01-20 08:52:00,1.6205,1.6217,1.6205,1.6217,88400000.0
2009-01-20 08:53:00,1.6217,1.62265,1.61975,1.61995,164200000.0
2009-01-20 08:54:00,1.62,1.62085,1.62,1.62055,94600000.0
2009-01-20 08:55:00,1.6206,1.621,1.62045,1.62095,62000000.0
2009-01-20 08:56:00,1.62105,1.62195,1.62105,1.62185,84400000.0
2009-01-20 08:57:00,1.62185,1.622,1.62115,1.6212,49800000.0
2009-01-20 08:58:00,1.62135,1.6223,1.62135,1.62215,107200000.0
2009-01-20 08:59:00,1.62225,1.62255,1.62195,1.62255,175400000.0
2009-01-20 09:00:00,1.62265,1.62335,1.62255,1.62275,136000000.0
2009-01-20 09:01:00,1.6228,1.62305,1.62225,1.62275,90200000.0
2009-01-20 09:02:00,1.62275,1.62275,1.6219,1.62205,147200000.0
2009-01-20 09:03:00,1.6221,1.62215,1.61885,1.61955,368800000.0
2009-01-20 09:04:00,1.61945,1.6198,1.6187,1.6197,319000000.0
2009-01-20 09:05:00,1.6197,1.6197,1.619,1.61925,196800000.0
2009-01-20 09:06:00,1.61925,1.6194,1.6188,1.6188,187600000.0
2009-01-20 09:07:00,1.6187,1.6188,1.6171,1.6171,275800000.0
2009-01-20 09:08:00,1.61705,1.61795,1.6167,1.6179,247000000.0
2009-01-20 09:09:00,1.61785,1.6193,1.61755,1.61855,228000000.0
2009-01-20 09:10:00,1.61855,1.61855,1.6158,1.61595,288400000.0
2009-01-20 09:11:00,1.61605,1.61645,1.6156,1.61565,326000000.0
2009-01-20 09:12:00,1.6156,1.6169,1.61515,1.6169,243000000.0
2009-01-20 09:13:00,1.6169,1.6171,1.61595,1.61635,279800000.0
2009-01-20 09:14:00,1.61635,1.6193,1.61625,1.6181,331600000.0
2009-01-20 09:15:00,1.6182,1.6182,1.61615,1.61675,277000000.0
2009-01-20 09:16:00,1.61685,1.6187,1.61685,1.6185,263800000.0
2009-01-20 09:17:00,1.6185,1.61905,1.6174,1.6174,278000000.0
2009-01-20 09:18:00,1.6175,1.6186,1.6165,1.6165,370000000.0
2009-01-20 09:19:00,1.6166,1.6177,1.61655,1.6177,387000000.0
2009-01-20 09:20:00,1.6177,1.61885,1.6177,1.6183,375400000.0
2009-01-20 09:21:00,1.61825,1.6183,1.61635,1.61665,470800000.0
2009-01-20 09:22:00,1.61665,1.6185,1.61665,1.618,358800000.0
2009-01-20 09:23:00,1.61805,1.6197,1.61735,1.6195,351800000.0
2009-01-20 09:24:00,1.61945,1.61965,1.61695,1.619,273600000.0
2009-01-20 09:25:00,1.619,1.6194,1.6183,1.61915,257800000.0
2009-01-20 09:26:00,1.6192,1.62085,1.61795,1.62085,487200000.0
2009-01-20 09:27:00,1.62085,1.62135,1.61775,1.6205,414000000.0
2009-01-20 09:28:00,1.6205,1.6213,1.6201,1.6212,465200000.0
2009-01-20 09:29:00,1.6212,1.62135,1.61885,1.61915,310600001.0
2009-01-20 09:30:00,1.61915,1.61915,1.6174,1.6174,302600000.0
2009-01-20 09:31:00,1.61745,1.61765,1.61705,1.6171,222600000.0
2009-01-20 09:32:00,1.61705,1.61725,1.61625,1.617,187600000.0
2009-01-20 09:33:00,1.61705,1.6172,1.6166,1.6167,121400000.0
2009-01-20 09:34:00,1.61665,1.61685,1.6159,1.61615,233000000.0
2009-01-20 09:35:00,1.61625,1.6164,1.61495,1.61515,214600000.0
2009-01-20 09:36:00,1.61525,1.6165,1.61515,1.6165,188000000.0
2009-01-20 09:37:00,1.6165,1.6167,1.61605,1.6163,225200000.0
2009-01-20 09:38:00,1.6163,1.6164,1.61585,1.61615,187800000.0
2009-01-20 09:39:00,1.61615,1.6166,1.616,1.61645,251000000.0
2009-01-20 09:40:00,1.61645,1.617,1.61645,1.61685,239200000.0
2009-01-20 09:41:00,1.6169,1.6173,1.6166,1.6168,308400000.0
2009-01-20 09:42:00,1.617,1.6181,1.6166,1.6181,192600000.0
2009-01-20 09:43:00,1.6181,1.61905,1.6175,1.61905,238000000.0
2009-01-20 09:44:00,1.6191,1.62045,1.6183,1.61995,258800000.0
2009-01-20 09:45:00,1.61995,1.61995,1.6183,1.6185,479600000.0
2009-01-20 09:46:00,1.6185,1.6185,1.61715,1.61745,288200000.0
2009-01-20 09:47:00,1.61755,1.6182,1.61545,1.6159,322400000.0
2009-01-20 09:48:00,1.6159,1.61595,1.61475,1.61505,292800000.0
2009-01-20 09:49:00,1.61505,1.61515,1.61415,1.61465,202800000.0
2009-01-20 09:50:00,1.61465,1.615,1.61425,1.61485,248400000.0
2009-01-20 09:51:00,1.6149,1.6151,1.6142,1.6142,355800000.0
2009-01-20 09:52:00,1.6142,1.61535,1.6128,1.61535,349200000.0
2009-01-20 09:53:00,1.61535,1.6157,1.61465,1.61495,351400000.0
2009-01-20 09:54:00,1.615,1.61535,1.6136,1.6136,293200000.0
2009-01-20 09:55:00,1.6136,1.6137,1.6119,1.61225,263200000.0
2009-01-20 09:56:00,1.61245,1.6132,1.6116,1.6128,232400000.0
2009-01-20 09:57:00,1.6128,1.61315,1.61125,1.6117,275400000.0
2009-01-20 09:58:00,1.6117,1.61195,1.6108,1.6111,205600000.0
2009-01-20 09:59:00,1.6111,1.61195,1.61035,1.61195,234800000.0
2009-01-20 10:00:00,1.61195,1.61215,1.6111,1.6118,249200000.0
2009-01-20 10:01:00,1.61185,1.61625,1.61185,1.61625,354600000.0
2009-01-20 10:02:00,1.61625,1.6167,1.6145,1.61535,394400000.0
2009-01-20 10:03:00,1.6154,1.61615,1.6141,1.61535,310000000.0
2009-01-20 10:04:00,1.61545,1.61645,1.6145,1.6158,344000000.0
2009-01-20 10:05:00,1.6157,1.6186,1.6157,1.61695,317200000.0
2009-01-20 10:06:00,1.6168,1.61805,1.61595,1.6163,279200000.0
2009-01-20 10:07:00,1.6162,1.61775,1.6162,1.61755,236200000.0
2009-01-20 10:08:00,1.6175,1.6196,1.61715,1.6196,222400000.0
2009-01-20 10:09:00,1.61945,1.61945,1.6178,1.61825,224400000.0
2009-01-20 10:10:00,1.61825,1.6189,1.61785,1.61785,192600000.0
2009-01-20 10:11:00,1.61785,1.6182,1.6171,1.61735,168400000.0
2009-01-20 10:12:00,1.61725,1.61785,1.6171,1.6174,257800000.0
2009-01-20 10:13:00,1.61745,1.6177,1.6164,1.6166,218200000.0
2009-01-20 10:14:00,1.6165,1.6175,1.61625,1.6174,347000000.0
2009-01-20 10:15:00,1.6173,1.6173,1.61585,1.61595,361200000.0
2009-01-20 10:16:00,1.61615,1.61615,1.61315,1.61435,298800000.0
2009-01-20 10:17:00,1.6143,1.6166,1.61395,1.61555,339000000.0
2009-01-20 10:18:00,1.6157,1.61635,1.61485,1.61635,253400000.0
2009-01-20 10:19:00,1.6164,1.61695,1.61525,1.61555,308200000.0
2009-01-20 10:20:00,1.6156,1.61565,1.61455,1.61505,276200000.0
2009-01-20 10:21:00,1.61475,1.61525,1.61375,1.614,329600000.0
2009-01-20 10:22:00,1.61405,1.6147,1.6129,1.61315,304000000.0
2009-01-20 10:23:00,1.61335,1.61375,1.61225,1.6124,336200000.0
2009-01-20 10:24:00,1.6124,1.6133,1.6116,1.6116,403800000.0
2009-01-20 10:25:00,1.6116,1.6117,1.6105,1.61135,237200000.0
2009-01-20 10:26:00,1.61135,1.61265,1.61035,1.6105,366400000.0
2009-01-20 10:27:00,1.6104,1.6115,1.6104,1.61095,354800000.0
2009-01-20 10:28:00,1.61105,1.6111,1.6094,1.60975,319200000.0
2009-01-20 10:29:00,1.60985,1.6101,1.6083,1.6101,299200000.0
2009-01-20 10:30:00,1.6102,1.61045,1.6095,1.6103,428800000.0
2009-01-20 10:31:00,1.60995,1.6106,1.6096,1.6101,359200000.0
2009-01-20 10:32:00,1.61035,1.61095,1.60985,1.61085,377200000.0
2009-01-20 10:33:00,1.61085,1.6112,1.61005,1.6103,311400000.0
2009-01-20 10:34:00,1.6105,1.61115,1.60915,1.6099,390800000.0
2009-01-20 10:35:00,1.6099,1.6099,1.606,1.60675,336600000.0
2009-01-20 10:36:00,1.60685,1.60765,1.6067,1.6073,330000000.0
2009-01-20 10:37:00,1.6073,1.60895,1.6071,1.6082,333800000.0
2009-01-20 10:38:00,1.60815,1.6082,1.6065,1.60715,365000000.0
2009-01-20 10:39:00,1.6072,1.60755,1.60605,1.6073,285400000.0
2009-01-20 10:40:00,1.60745,1.6085,1.607,1.607,311000000.0
2009-01-20 10:41:00,1.607,1.60715,1.6061,1.607,292600000.0
2009-01-20 10:42:00,1.607,1.60775,1.6063,1.60725,320400000.0
2009-01-20 10:43:00,1.60725,1.60865,1.60705,1.60855,334600000.0
2009-01-20 10:44:00,1.60845,1.60845,1.60605,1.60665,313800000.0
2009-01-20 10:45:00,1.60655,1.60675,1.60625,1.60655,267400000.0
2009-01-20 10:46:00,1.60655,1.60755,1.60635,1.60635,247400000.0
2009-01-20 10:47:00,1.6064,1.6069,1.60575,1.60595,205400000.0
2009-01-20 10:48:00,1.6059,1.606,1.6052,1.60555,252800000.0
2009-01-20 10:49:00,1.60555,1.60715,1.60555,1.60715,307800000.0
2009-01-20 10:50:00,1.60725,1.6082,1.6066,1.60715,269600000.0
2009-01-20 10:51:00,1.60705,1.60815,1.60675,1.60765,291800000.0
2009-01-20 10:52:00,1.60765,1.60805,1.6071,1.6075,251800000.0
2009-01-20 10:53:00,1.60755,1.60755,1.60495,1.60545,339800000.0
2009-01-20 10:54:00,1.60555,1.60555,1.60405,1.60405,377400000.0
2009-01-20 10:55:00,1.6041,1.60545,1.6041,1.60495,313200000.0
2009-01-20 10:56:00,1.60495,1.6051,1.60445,1.60445,217400000.0
2009-01-20 10:57:00,1.6045,1.6064,1.60435,1.6064,372200000.0
2009-01-20 10:58:00,1.60625,1.60645,1.60565,1.60605,330000000.0
2009-01-20 10:59:00,1.60605,1.60615,1.6042,1.6044,378600000.0
2009-01-20 11:00:00,1.60425,1.60435,1.6027,1.6038,337000000.0
2009-01-20 11:01:00,1.6038,1.6038,1.6017,1.60295,306600000.0
2009-01-20 11:02:00,1.60295,1.60325,1.6023,1.60325,322800000.0
2009-01-20 11:03:00,1.60335,1.6042,1.60285,1.60375,342600000.0
2009-01-20 11:04:00,1.6037,1.6037,1.60275,1.6032,374000000.0
2009-01-20 11:05:00,1.6032,1.6035,1.6026,1.60285,319400000.0
2009-01-20 11:06:00,1.60285,1.6032,1.60235,1.60295,231400000.0
2009-01-20 11:07:00,1.60305,1.6033,1.6013,1.6026,317600000.0
2009-01-20 11:08:00,1.60255,1.6029,1.6022,1.6024,405200000.0
2009-01-20 11:09:00,1.6026,1.6027,1.602,1.6021,297800000.0
2009-01-20 11:10:00,1.6021,1.60215,1.60065,1.60065,411200000.0
2009-01-20 11:11:00,1.6007,1.60135,1.5996,1.6011,260400000.0
2009-01-20 11:12:00,1.601,1.6018,1.6007,1.60135,392600000.0
2009-01-20 11:13:00,1.60145,1.60175,1.5982,1.5985,246000000.0
2009-01-20 11:14:00,1.59845,1.5992,1.59815,1.59835,297100000.0
2009-01-20 11:15:00,1.5983,1.5985,1.59705,1.59705,316800000.0
2009-01-20 11:16:00,1.5971,1.59765,1.59635,1.59695,287000000.0
2009-01-20 11:17:00,1.59705,1.6,1.59705,1.5996,298900000.0
2009-01-20 11:18:00,1.59965,1.6011,1.59905,1.6,284600000.0
2009-01-20 11:19:00,1.59995,1.60045,1.59975,1.5999,238800000.0
2009-01-20 11:20:00,1.59975,1.60045,1.59835,1.5985,284200000.0
2009-01-20 11:21:00,1.59865,1.5991,1.5945,1.5949,322000000.0
2009-01-20 11:22:00,1.5952,1.5964,1.59505,1.5963,298600000.0
2009-01-20 11:23:00,1.59625,1.59815,1.59625,1.5972,303000000.0
2009-01-20 11:24:00,1.5972,1.5974,1.5949,1.5955,394600000.0
2009-01-20 11:25:00,1.5955,1.5969,1.5954,1.59545,346400000.0
2009-01-20 11:26:00,1.5955,1.5975,1.59505,1.59745,378200000.0
2009-01-20 11:27:00,1.59765,1.59975,1.59735,1.59955,357600000.0
2009-01-20 11:28:00,1.59955,1.60045,1.59915,1.6002,340800000.0
2009-01-20 11:29:00,1.6003,1.6013,1.59975,1.6004,231800000.0
2009-01-20 11:30:00,1.6004,1.6011,1.59955,1.60095,368000000.0
2009-01-20 11:31:00,1.60095,1.60255,1.6009,1.60205,302600000.0
2009-01-20 11:32:00,1.602,1.60255,1.6005,1.6008,381600000.0
2009-01-20 11:33:00,1.6007,1.60085,1.59875,1.5991,328399999.0
2009-01-20 11:34:00,1.5991,1.59995,1.5986,1.5986,286600000.0
2009-01-20 11:35:00,1.5986,1.59995,1.5986,1.59995,339000000.0
2009-01-20 11:36:00,1.59995,1.59995,1.5988,1.59925,250200000.0
2009-01-20 11:37:00,1.59925,1.5996,1.5989,1.59925,268200000.0
2009-01-20 11:38:00,1.59925,1.59935,1.59795,1.5981,297200000.0
2009-01-20 11:39:00,1.59825,1.5987,1.5981,1.5981,205800000.0
2009-01-20 11:40:00,1.5981,1.59825,1.59745,1.59785,237200000.0
2009-01-20 11:41:00,1.598,1.59815,1.59635,1.59665,300800000.0
2009-01-20 11:42:00,1.5966,1.59875,1.5964,1.5982,360400000.0
2009-01-20 11:43:00,1.5983,1.5998,1.5976,1.5978,339400000.0
2009-01-20 11:44:00,1.59805,1.6006,1.59805,1.6002,262800000.0
2009-01-20 11:45:00,1.60025,1.60085,1.599,1.59975,328400000.0
2009-01-20 11:46:00,1.59975,1.60025,1.59925,1.60015,305200000.0
2009-01-20 11:47:00,1.6004,1.6005,1.59905,1.5994,361800000.0
2009-01-20 11:48:00,1.59935,1.6008,1.5989,1.60045,377400000.0
2009-01-20 11:49:00,1.60045,1.6014,1.6,1.60105,300600000.0
2009-01-20 11:50:00,1.60125,1.60125,1.6006,1.60105,213000000.0
2009-01-20 11:51:00,1.601,1.60125,1.60065,1.6009,293600000.0
2009-01-20 11:52:00,1.6009,1.602,1.6001,1.6017,290400000.0
2009-01-20 11:53:00,1.60175,1.6018,1.60085,1.60175,379400000.0
2009-01-20 11:54:00,1.60175,1.6018,1.5997,1.6002,276200000.0
2009-01-20 11:55:00,1.60005,1.6002,1.59885,1.59945,226600000.0
2009-01-20 11:56:00,1.59935,1.6004,1.59895,1.60025,261000000.0
2009-01-20 11:57:00,1.6002,1.6002,1.5995,1.59975,158000000.0
2009-01-20 11:58:00,1.59965,1.5999,1.5978,1.59835,347800000.0
2009-01-20 11:59:00,1.59835,1.59975,1.59725,1.59965,313400000.0
2009-01-20 12:00:00,1.59965,1.5998,1.59825,1.5991,223800000.0
2009-01-20 12:01:00,1.59915,1.5992,1.59745,1.5986,144200000.0
2009-01-20 12:02:00,1.5987,1.5995,1.5983,1.59865,160400000.0
2009-01-20 12:03:00,1.59865,1.5995,1.5982,1.59915,212800000.0
2009-01-20 12:04:00,1.59915,1.6008,1.59915,1.59975,323200000.0
2009-01-20 12:05:00,1.6,1.6006,1.5995,1.6002,285000000.0
2009-01-20 12:06:00,1.6002,1.6002,1.5986,1.5986,300400000.0
2009-01-20 12:07:00,1.59865,1.59945,1.59855,1.5987,333600000.0
2009-01-20 12:08:00,1.5989,1.59905,1.59845,1.59855,255400000.0
2009-01-20 12:09:00,1.59815,1.5999,1.5981,1.5997,358600000.0
2009-01-20 12:10:00,1.5997,1.5999,1.59905,1.5992,265800000.0
2009-01-20 12:11:00,1.5991,1.5998,1.5991,1.59945,248400000.0
2009-01-20 12:12:00,1.59945,1.6002,1.5992,1.6002,273400000.0
2009-01-20 12:13:00,1.60025,1.60305,1.60025,1.60145,354600000.0
2009-01-20 12:14:00,1.60135,1.60295,1.6012,1.60265,266000000.0
2009-01-20 12:15:00,1.60265,1.60315,1.6014,1.60145,223200000.0
2009-01-20 12:16:00,1.6015,1.6019,1.6001,1.60105,196800000.0
2009-01-20 12:17:00,1.6011,1.60165,1.6008,1.60085,306200000.0
2009-01-20 12:18:00,1.6009,1.60155,1.60045,1.6009,316400000.0
2009-01-20 12:19:00,1.601,1.60155,1.60095,1.60135,258400000.0
2009-01-20 12:20:00,1.60125,1.6013,1.6003,1.6005,227400000.0
2009-01-20 12:21:00,1.6004,1.60065,1.59995,1.6001,253200000.0
2009-01-20 12:22:00,1.6001,1.60105,1.6,1.60075,294600000.0
2009-01-20 12:23:00,1.6007,1.60095,1.6003,1.60085,232600000.0
2009-01-20 12:24:00,1.60085,1.60085,1.5996,1.60005,218200000.0
2009-01-20 12:25:00,1.6001,1.6004,1.5997,1.6002,355600000.0
2009-01-20 12:26:00,1.59985,1.60045,1.59975,1.6,268000000.0
2009-01-20 12:27:00,1.6,1.60045,1.59895,1.59985,233000000.0
2009-01-20 12:28:00,1.5998,1.60105,1.5998,1.6005,338200000.0
2009-01-20 12:29:00,1.60065,1.601,1.6004,1.60045,149000000.0
2009-01-20 12:30:00,1.6004,1.60085,1.6003,1.6003,239000000.0
2009-01-20 12:31:00,1.60035,1.60145,1.6003,1.60035,225400000.0
2009-01-20 12:32:00,1.6003,1.6004,1.59895,1.59925,408000000.0
2009-01-20 12:33:00,1.59925,1.6009,1.59905,1.60065,380600000.0
2009-01-20 12:34:00,1.60025,1.6009,1.59935,1.60045,425600000.0
2009-01-20 12:35:00,1.6004,1.60065,1.60015,1.6003,297200000.0
2009-01-20 12:36:00,1.6003,1.6014,1.6001,1.60105,431400000.0
2009-01-20 12:37:00,1.60105,1.60105,1.5999,1.6004,365400000.0
2009-01-20 12:38:00,1.6004,1.60075,1.6003,1.60055,213400000.0
2009-01-20 12:39:00,1.60105,1.60145,1.6008,1.6009,335800000.0
2009-01-20 12:40:00,1.60115,1.60205,1.60085,1.6011,259200000.0
2009-01-20 12:41:00,1.6011,1.6013,1.6004,1.6004,253400000.0
2009-01-20 12:42:00,1.6004,1.60085,1.6004,1.60065,186200000.0
2009-01-20 12:43:00,1.60065,1.6013,1.6004,1.60075,241600000.0
2009-01-20 12:44:00,1.60075,1.6008,1.59975,1.6,249000000.0
2009-01-20 12:45:00,1.60015,1.60025,1.59965,1.59975,231000000.0
2009-01-20 12:46:00,1.5996,1.6004,1.5994,1.6003,318800000.0
2009-01-20 12:47:00,1.6003,1.60035,1.5999,1.6,205600000.0
2009-01-20 12:48:00,1.6,1.6,1.5991,1.59985,333400000.0
2009-01-20 12:49:00,1.59985,1.60025,1.5997,1.5998,277600000.0
2009-01-20 12:50:00,1.59995,1.60085,1.59965,1.6005,357800000.0
2009-01-20 12:51:00,1.6005,1.60185,1.6005,1.60185,285400000.0
2009-01-20 12:52:00,1.60185,1.6021,1.6005,1.6006,349600000.0
2009-01-20 12:53:00,1.60075,1.60075,1.5997,1.6001,249600000.0
2009-01-20 12:54:00,1.6002,1.6007,1.59995,1.6007,178200000.0
2009-01-20 12:55:00,1.60055,1.60095,1.6003,1.6005,273000000.0
2009-01-20 12:56:00,1.6006,1.60125,1.6006,1.6009,202600000.0
2009-01-20 12:57:00,1.60045,1.60105,1.59945,1.6008,254400000.0
2009-01-20 12:58:00,1.6008,1.6008,1.59975,1.6002,160400000.0
2009-01-20 12:59:00,1.6002,1.6002,1.59935,1.59965,138800000.0
2009-01-20 13:00:00,1.5997,1.5998,1.5963,1.59655,256400000.0
2009-01-20 13:01:00,1.59655,1.59685,1.59595,1.59655,268500000.0
2009-01-20 13:02:00,1.5967,1.598,1.5967,1.59765,198400000.0
2009-01-20 13:03:00,1.59765,1.59815,1.59735,1.59745,224200000.0
2009-01-20 13:04:00,1.59745,1.59795,1.59695,1.59745,193600000.0
2009-01-20 13:05:00,1.5973,1.59745,1.59655,1.59675,247600000.0
2009-01-20 13:06:00,1.5967,1.59745,1.5967,1.59685,248800000.0
2009-01-20 13:07:00,1.59685,1.5976,1.5961,1.59655,291000000.0
2009-01-20 13:08:00,1.59655,1.59785,1.5965,1.59735,338200000.0
2009-01-20 13:09:00,1.5974,1.5976,1.59605,1.59655,334800000.0
2009-01-20 13:10:00,1.5965,1.5972,1.59485,1.5952,285800000.0
2009-01-20 13:11:00,1.5952,1.5952,1.59275,1.59345,336800000.0
2009-01-20 13:12:00,1.59335,1.59465,1.59335,1.59465,278400000.0
2009-01-20 13:13:00,1.59455,1.59625,1.59415,1.59555,269400000.0
2009-01-20 13:14:00,1.59565,1.5962,1.59565,1.59585,186800000.0
2009-01-20 13:15:00,1.5959,1.59685,1.59585,1.5968,221800000.0
2009-01-20 13:16:00,1.5968,1.5969,1.5962,1.5962,149200000.0
2009-01-20 13:17:00,1.5961,1.5964,1.5955,1.5963,230600000.0
2009-01-20 13:18:00,1.5963,1.5964,1.59555,1.596,233600000.0
2009-01-20 13:19:00,1.59605,1.59655,1.59585,1.59645,268400000.0
2009-01-20 13:20:00,1.5965,1.5973,1.59595,1.59595,339800000.0
2009-01-20 13:21:00,1.59595,1.5968,1.59575,1.5968,295800000.0
2009-01-20 13:22:00,1.59675,1.59695,1.59625,1.5966,296800000.0
2009-01-20 13:23:00,1.5966,1.59705,1.59575,1.59585,294800000.0
2009-01-20 13:24:00,1.59585,1.59645,1.59555,1.59555,346200000.0
2009-01-20 13:25:00,1.59565,1.5962,1.59545,1.596,286400000.0
2009-01-20 13:26:00,1.59605,1.5963,1.59555,1.59565,264600000.0
2009-01-20 13:27:00,1.59565,1.59605,1.5952,1.59585,258000000.0
2009-01-20 13:28:00,1.5958,1.59595,1.5947,1.5953,423000000.0
2009-01-20 13:29:00,1.5953,1.5954,1.59415,1.5944,371000000.0
2009-01-20 13:30:00,1.59445,1.59485,1.5938,1.594,337400000.0
2009-01-20 13:31:00,1.5941,1.59445,1.59315,1.59345,335400000.0
2009-01-20 13:32:00,1.59355,1.59455,1.59335,1.59455,311200000.0
2009-01-20 13:33:00,1.5945,1.5948,1.59415,1.5944,181600000.0
2009-01-20 13:34:00,1.59445,1.59535,1.5944,1.59525,238800000.0
2009-01-20 13:35:00,1.5952,1.59535,1.5938,1.59445,358000000.0
2009-01-20 13:36:00,1.59455,1.59455,1.59265,1.59265,300000000.0
2009-01-20 13:37:00,1.59255,1.59305,1.5922,1.59225,211800000.0
2009-01-20 13:38:00,1.5922,1.5922,1.59125,1.5916,221400000.0
2009-01-20 13:39:00,1.59155,1.5918,1.59035,1.59035,245600000.0
2009-01-20 13:40:00,1.59035,1.59105,1.5902,1.59085,250000000.0
2009-01-20 13:41:00,1.5907,1.5918,1.5907,1.5915,294800000.0
2009-01-20 13:42:00,1.5915,1.59165,1.59075,1.59105,253800000.0
2009-01-20 13:43:00,1.5911,1.59145,1.59065,1.59075,332600000.0
2009-01-20 13:44:00,1.59075,1.5911,1.5907,1.591,120200000.0
2009-01-20 13:45:00,1.5909,1.59125,1.5908,1.59125,134200000.0
2009-01-20 13:46:00,1.59125,1.5917,1.59095,1.59105,269200000.0
2009-01-20 13:47:00,1.5909,1.59125,1.5907,1.59095,118800000.0
2009-01-20 13:48:00,1.5909,1.5917,1.59075,1.59135,142300000.0
2009-01-20 13:49:00,1.59135,1.5915,1.5911,1.5912,72400000.0
2009-01-20 13:50:00,1.59135,1.59135,1.5906,1.5907,254800000.0
2009-01-20 13:51:00,1.59065,1.5907,1.58865,1.58965,272400000.0
2009-01-20 13:52:00,1.58975,1.5903,1.58865,1.589,255000000.0
2009-01-20 13:53:00,1.589,1.58945,1.5881,1.58825,267200000.0
2009-01-20 13:54:00,1.5883,1.58895,1.5876,1.5877,202200000.0
2009-01-20 13:55:00,1.5876,1.58815,1.58725,1.5878,274400000.0
2009-01-20 13:56:00,1.58775,1.58965,1.58775,1.5892,243700000.0
2009-01-20 13:57:00,1.5893,1.59055,1.5893,1.5901,244700000.0
2009-01-20 13:58:00,1.5901,1.5901,1.5883,1.5883,304800000.0
2009-01-20 13:59:00,1.5883,1.58945,1.5882,1.58885,310000000.0
2009-01-20 14:00:00,1.589,1.5899,1.5889,1.5897,292800000.0
2009-01-20 14:01:00,1.58955,1.59005,1.5892,1.5899,295400000.0
2009-01-20 14:02:00,1.5899,1.59005,1.58895,1.589,228600000.0
2009-01-20 14:03:00,1.5886,1.5894,1.5882,1.58925,310600000.0
2009-01-20 14:04:00,1.58885,1.59095,1.5888,1.5904,322400000.0
2009-01-20 14:05:00,1.59055,1.59065,1.58955,1.58995,252000000.0
2009-01-20 14:06:00,1.59005,1.5909,1.5898,1.5905,208400000.0
2009-01-20 14:07:00,1.59055,1.59085,1.5895,1.5897,258200000.0
2009-01-20 14:08:00,1.5897,1.5905,1.58905,1.5905,192800000.0
2009-01-20 14:09:00,1.59045,1.59105,1.5902,1.59105,198400000.0
2009-01-20 14:10:00,1.59105,1.59305,1.59105,1.59205,315700000.0
2009-01-20 14:11:00,1.592,1.59225,1.59135,1.5914,286400000.0
2009-01-20 14:12:00,1.5915,1.59225,1.5914,1.59175,309200000.0
2009-01-20 14:13:00,1.5918,1.5922,1.5916,1.5919,280000000.0
2009-01-20 14:14:00,1.59185,1.59225,1.59155,1.5921,178600000.0
2009-01-20 14:15:00,1.5923,1.5925,1.59075,1.59105,297200000.0
2009-01-20 14:16:00,1.5909,1.5913,1.59025,1.59025,272600000.0
2009-01-20 14:17:00,1.5902,1.5923,1.5896,1.59215,317400000.0
2009-01-20 14:18:00,1.59205,1.59205,1.59035,1.59045,218600000.0
2009-01-20 14:19:00,1.5905,1.59105,1.58965,1.58985,217900000.0
2009-01-20 14:20:00,1.5899,1.5906,1.58985,1.5902,158000000.0
2009-01-20 14:21:00,1.59015,1.5907,1.59,1.5904,183000000.0
2009-01-20 14:22:00,1.59045,1.59045,1.59015,1.59015,103200000.0
2009-01-20 14:23:00,1.59015,1.59055,1.58985,1.58985,96800000.0
2009-01-20 14:24:00,1.5901,1.59085,1.58995,1.5905,86600000.0
2009-01-20 14:25:00,1.5905,1.59055,1.58995,1.5905,136200000.0
2009-01-20 14:26:00,1.59045,1.5915,1.59025,1.59085,241400000.0
2009-01-20 14:27:00,1.59085,1.59105,1.59075,1.591,227400000.0
2009-01-20 14:28:00,1.591,1.59115,1.59065,1.591,197200000.0
2009-01-20 14:29:00,1.59105,1.59105,1.58975,1.5903,220600000.0
2009-01-20 14:30:00,1.5904,1.5904,1.58885,1.58885,232200000.0
2009-01-20 14:31:00,1.5889,1.58895,1.5882,1.5882,202400000.0
2009-01-20 14:32:00,1.58845,1.5887,1.58815,1.58825,157200000.0
2009-01-20 14:33:00,1.58825,1.58925,1.58825,1.58915,229400000.0
2009-01-20 14:34:00,1.58915,1.58955,1.5891,1.58955,131100000.0
2009-01-20 14:35:00,1.58955,1.58955,1.58885,1.589,190800000.0
2009-01-20 14:36:00,1.58885,1.5891,1.58845,1.58895,158600000.0
2009-01-20 14:37:00,1.5889,1.58945,1.5885,1.58925,146800000.0
2009-01-20 14:38:00,1.58925,1.58925,1.5884,1.58885,183200000.0
2009-01-20 14:39:00,1.58895,1.58975,1.5888,1.58965,145600000.0
2009-01-20 14:40:00,1.5896,1.59025,1.58935,1.58995,286400000.0
2009-01-20 14:41:00,1.58995,1.59085,1.58945,1.5907,217800000.0
2009-01-20 14:42:00,1.59075,1.5913,1.5907,1.59125,207200000.0
2009-01-20 14:43:00,1.5912,1.59135,1.5909,1.59125,214200000.0
2009-01-20 14:44:00,1.5912,1.59185,1.59095,1.59185,169000000.0
2009-01-20 14:45:00,1.5919,1.5924,1.5917,1.59215,225600000.0
2009-01-20 14:46:00,1.59235,1.59325,1.59215,1.5929,228700000.0
2009-01-20 14:47:00,1.5929,1.5937,1.5927,1.5934,185500000.0
2009-01-20 14:48:00,1.5934,1.5934,1.5927,1.59315,219200000.0
2009-01-20 14:49:00,1.59315,1.5932,1.5929,1.59295,205200000.0
2009-01-20 14:50:00,1.59295,1.59315,1.5925,1.59265,318400000.0
2009-01-20 14:51:00,1.59265,1.5931,1.5926,1.5928,273000000.0
2009-01-20 14:52:00,1.5928,1.59295,1.5927,1.5928,277400000.0
2009-01-20 14:53:00,1.5928,1.5937,1.59265,1.5934,228800000.0
2009-01-20 14:54:00,1.5934,1.5939,1.59335,1.5937,197400000.0
2009-01-20 14:55:00,1.5937,1.59395,1.59255,1.5933,282600000.0
2009-01-20 14:56:00,1.5933,1.59345,1.5921,1.59215,306000000.0
2009-01-20 14:57:00,1.5922,1.5925,1.5907,1.59195,294400000.0
2009-01-20 14:58:00,1.59185,1.5932,1.5918,1.59285,312200000.0
2009-01-20 14:59:00,1.59285,1.5943,1.59265,1.5936,279800000.0
2009-01-20 15:00:00,1.5936,1.5937,1.59285,1.59315,375800000.0
2009-01-20 15:01:00,1.5932,1.5937,1.5931,1.59365,213600000.0
2009-01-20 15:02:00,1.5937,1.59445,1.5933,1.59415,321800000.0
2009-01-20 15:03:00,1.59415,1.59475,1.594,1.59465,345000000.0
2009-01-20 15:04:00,1.5946,1.5949,1.59365,1.5949,324000000.0
2009-01-20 15:05:00,1.59495,1.59495,1.59165,1.59175,291600000.0
2009-01-20 15:06:00,1.5919,1.5921,1.5908,1.59145,323000000.0
2009-01-20 15:07:00,1.5914,1.59465,1.59105,1.59435,357800000.0
2009-01-20 15:08:00,1.5944,1.5944,1.59185,1.59185,323600000.0
2009-01-20 15:09:00,1.592,1.5925,1.5912,1.59125,314600000.0
2009-01-20 15:10:00,1.59105,1.59105,1.5897,1.59035,340600000.0
2009-01-20 15:11:00,1.59035,1.59175,1.59025,1.59065,311600000.0
2009-01-20 15:12:00,1.59065,1.5908,1.58945,1.5896,341200000.0
2009-01-20 15:13:00,1.5896,1.58975,1.5886,1.58885,358800000.0
2009-01-20 15:14:00,1.58885,1.59045,1.5888,1.58995,383000000.0
2009-01-20 15:15:00,1.58995,1.59005,1.58845,1.58865,311600000.0
2009-01-20 15:16:00,1.5887,1.5895,1.58845,1.5893,366800000.0
2009-01-20 15:17:00,1.5892,1.58955,1.5877,1.58825,322000000.0
2009-01-20 15:18:00,1.58825,1.58835,1.58705,1.5871,368400000.0
2009-01-20 15:19:00,1.58725,1.58765,1.58605,1.5866,309400000.0
2009-01-20 15:20:00,1.5869,1.58715,1.58565,1.5857,289400000.0
2009-01-20 15:21:00,1.5857,1.5873,1.5857,1.58705,344700000.0
2009-01-20 15:22:00,1.5872,1.5887,1.5868,1.5886,358000000.0
2009-01-20 15:23:00,1.5886,1.58885,1.58815,1.58865,421200000.0
2009-01-20 15:24:00,1.5885,1.58905,1.5881,1.58905,413200000.0
2009-01-20 15:25:00,1.58915,1.58945,1.58875,1.5892,347400000.0
2009-01-20 15:26:00,1.58925,1.58955,1.58815,1.5882,356000000.0
2009-01-20 15:27:00,1.5881,1.58845,1.5868,1.5868,410200000.0
2009-01-20 15:28:00,1.5869,1.5882,1.5868,1.58795,329000000.0
2009-01-20 15:29:00,1.58795,1.5887,1.58785,1.5885,328800000.0
2009-01-20 15:30:00,1.5887,1.58945,1.5883,1.58905,273800000.0
2009-01-20 15:31:00,1.5891,1.58985,1.5886,1.58925,338000000.0
2009-01-20 15:32:00,1.58925,1.5903,1.58885,1.58945,389000000.0
2009-01-20 15:33:00,1.5894,1.58965,1.58855,1.58875,463600000.0
2009-01-20 15:34:00,1.58865,1.58905,1.58775,1.58785,343000000.0
2009-01-20 15:35:00,1.5877,1.58935,1.5875,1.5892,405200000.0
2009-01-20 15:36:00,1.5892,1.59,1.5891,1.58985,370400000.0
2009-01-20 15:37:00,1.58985,1.59005,1.58925,1.5899,333600000.0
2009-01-20 15:38:00,1.59,1.5903,1.58965,1.58995,299400000.0
2009-01-20 15:39:00,1.58995,1.5913,1.5899,1.5905,306200000.0
2009-01-20 15:40:00,1.59045,1.5918,1.5904,1.5916,354400000.0
2009-01-20 15:41:00,1.59165,1.5919,1.5908,1.59155,339600000.0
2009-01-20 15:42:00,1.5916,1.59205,1.59115,1.59195,346200000.0
2009-01-20 15:43:00,1.5916,1.5924,1.59135,1.5923,334600000.0
2009-01-20 15:44:00,1.5922,1.5922,1.59085,1.59105,313000000.0
2009-01-20 15:45:00,1.591,1.5922,1.591,1.5922,450000000.0
2009-01-20 15:46:00,1.5921,1.5936,1.5921,1.59335,434000000.0
2009-01-20 15:47:00,1.5935,1.59385,1.5932,1.59375,369400000.0
2009-01-20 15:48:00,1.59385,1.59415,1.59325,1.5939,412600000.0
2009-01-20 15:49:00,1.59405,1.5942,1.5935,1.594,293000000.0
2009-01-20 15:50:00,1.59385,1.5958,1.59375,1.5948,380600000.0
2009-01-20 15:51:00,1.59485,1.59565,1.59445,1.59535,330200000.0
2009-01-20 15:52:00,1.5953,1.59745,1.59505,1.59745,262600000.0
2009-01-20 15:53:00,1.5971,1.5976,1.5964,1.5966,177000000.0
2009-01-20 15:54:00,1.5966,1.5968,1.59465,1.5948,166400000.0
2009-01-20 15:55:00,1.5948,1.5962,1.5944,1.5962,252400000.0
2009-01-20 15:56:00,1.5962,1.5978,1.596,1.59775,339200000.0
2009-01-20 15:57:00,1.5978,1.598,1.59745,1.5978,277000000.0
2009-01-20 15:58:00,1.5978,1.598,1.5973,1.5977,217000000.0
2009-01-20 15:59:00,1.5977,1.5984,1.5977,1.5984,164800000.0
2009-01-20 16:00:00,1.59825,1.599,1.59685,1.59685,221800000.0
2009-01-20 16:01:00,1.59675,1.5974,1.5967,1.5974,231600000.0
2009-01-20 16:02:00,1.5974,1.5974,1.5964,1.59645,223800000.0
2009-01-20 16:03:00,1.5965,1.59685,1.59555,1.59595,233200000.0
2009-01-20 16:04:00,1.59605,1.5973,1.59565,1.59615,354400000.0
2009-01-20 16:05:00,1.5962,1.59725,1.5962,1.5967,337800000.0
2009-01-20 16:06:00,1.5967,1.59685,1.59555,1.5961,275400000.0
2009-01-20 16:07:00,1.5962,1.59725,1.5958,1.59635,346800000.0
2009-01-20 16:08:00,1.5963,1.59805,1.59625,1.59775,357400000.0
2009-01-20 16:09:00,1.59775,1.59835,1.5975,1.59835,408800000.0
2009-01-20 16:10:00,1.59835,1.59835,1.59695,1.59745,406800000.0
2009-01-20 16:11:00,1.5977,1.5983,1.5972,1.59825,351600000.0
2009-01-20 16:12:00,1.5983,1.59865,1.5978,1.59865,335000000.0
2009-01-20 16:13:00,1.5986,1.59895,1.5982,1.5986,311600000.0
2009-01-20 16:14:00,1.5986,1.5987,1.59785,1.5983,200800000.0
2009-01-20 16:15:00,1.59815,1.59895,1.5973,1.59775,322400000.0
2009-01-20 16:16:00,1.59755,1.5981,1.59725,1.59765,347000000.0
2009-01-20 16:17:00,1.5979,1.5982,1.59755,1.59795,287600000.0
2009-01-20 16:18:00,1.59795,1.59865,1.5977,1.59825,342000000.0
2009-01-20 16:19:00,1.5982,1.59895,1.5982,1.5986,352400000.0
2009-01-20 16:20:00,1.5986,1.59885,1.598,1.5987,273800000.0
2009-01-20 16:21:00,1.5987,1.59885,1.59785,1.5979,314800000.0
2009-01-20 16:22:00,1.59785,1.59795,1.5962,1.5964,358600000.0
2009-01-20 16:23:00,1.5964,1.597,1.59585,1.59695,287200000.0
2009-01-20 16:24:00,1.5971,1.59795,1.5968,1.59735,378200000.0
2009-01-20 16:25:00,1.59735,1.59825,1.59715,1.59785,376400000.0
2009-01-20 16:26:00,1.59785,1.5982,1.59735,1.5977,181400000.0
2009-01-20 16:27:00,1.5976,1.59825,1.59685,1.5975,329400000.0
2009-01-20 16:28:00,1.59715,1.59725,1.59675,1.59725,250600000.0
2009-01-20 16:29:00,1.5972,1.5977,1.59685,1.5969,256000000.0
2009-01-20 16:30:00,1.59695,1.597,1.5955,1.59655,274800000.0
2009-01-20 16:31:00,1.59635,1.5981,1.59635,1.59805,358800000.0
2009-01-20 16:32:00,1.5981,1.59855,1.5976,1.59845,292800000.0
2009-01-20 16:33:00,1.5984,1.5986,1.5974,1.59755,270200000.0
2009-01-20 16:34:00,1.5977,1.59825,1.59755,1.59815,416600000.0
2009-01-20 16:35:00,1.5983,1.59865,1.59795,1.5981,280400000.0
2009-01-20 16:36:00,1.59795,1.59805,1.59705,1.5973,334400000.0
2009-01-20 16:37:00,1.5973,1.59745,1.59675,1.5973,276600000.0
2009-01-20 16:38:00,1.5973,1.5977,1.59705,1.5975,295000000.0
2009-01-20 16:39:00,1.59745,1.59765,1.5968,1.5969,336800000.0
2009-01-20 16:40:00,1.59685,1.5969,1.596,1.59605,250800000.0
2009-01-20 16:41:00,1.5959,1.59655,1.5951,1.5963,368600000.0
2009-01-20 16:42:00,1.59635,1.59685,1.59555,1.59635,328000000.0
2009-01-20 16:43:00,1.59635,1.5966,1.595,1.5952,229800000.0
2009-01-20 16:44:00,1.5952,1.5957,1.5951,1.59565,274800000.0
2009-01-20 16:45:00,1.59575,1.5959,1.59515,1.5958,322200000.0
2009-01-20 16:46:00,1.59565,1.5972,1.59565,1.59625,249400000.0
2009-01-20 16:47:00,1.5962,1.5962,1.5941,1.59435,294000000.0
2009-01-20 16:48:00,1.5945,1.5945,1.59305,1.5934,231800000.0
2009-01-20 16:49:00,1.59345,1.59465,1.59345,1.59405,369800000.0
2009-01-20 16:50:00,1.59395,1.59465,1.5937,1.5939,258600000.0
2009-01-20 16:51:00,1.59375,1.59405,1.59355,1.5937,261400000.0
2009-01-20 16:52:00,1.5937,1.59375,1.59325,1.59325,275800000.0
2009-01-20 16:53:00,1.5932,1.59355,1.59265,1.59335,305800000.0
2009-01-20 16:54:00,1.5933,1.59335,1.59285,1.5931,241600000.0
2009-01-20 16:55:00,1.5931,1.59365,1.593,1.59365,280800000.0
2009-01-20 16:56:00,1.59355,1.5952,1.59325,1.5952,268200000.0
2009-01-20 16:57:00,1.5953,1.59625,1.5953,1.59615,258400000.0
2009-01-20 16:58:00,1.59615,1.5965,1.5955,1.59575,185600000.0
2009-01-20 16:59:00,1.59575,1.59595,1.59515,1.5956,256800000.0
2009-01-20 17:00:00,1.59555,1.59565,1.59485,1.59565,245600000.0
2009-01-20 17:01:00,1.5956,1.5962,1.59525,1.5955,186000000.0
2009-01-20 17:02:00,1.5958,1.5959,1.59525,1.59585,338800000.0
2009-01-20 17:03:00,1.5957,1.596,1.59535,1.59575,278400000.0
2009-01-20 17:04:00,1.59575,1.59615,1.5955,1.5958,140200000.0
2009-01-20 17:05:00,1.5958,1.5968,1.59575,1.5967,175200000.0
2009-01-20 17:06:00,1.5966,1.59665,1.5962,1.59645,315400000.0
2009-01-20 17:07:00,1.59645,1.59665,1.5957,1.5958,269800000.0
2009-01-20 17:08:00,1.59565,1.59575,1.5952,1.5952,209200000.0
2009-01-20 17:09:00,1.5952,1.5962,1.5951,1.59615,312200000.0
2009-01-20 17:10:00,1.59615,1.59645,1.5959,1.59625,335000000.0
2009-01-20 17:11:00,1.59615,1.5963,1.59565,1.5962,265800000.0
2009-01-20 17:12:00,1.5962,1.59825,1.5961,1.59825,232000000.0
2009-01-20 17:13:00,1.59815,1.6002,1.598,1.5991,242200000.0
2009-01-20 17:14:00,1.5991,1.5994,1.59865,1.59875,319400000.0
2009-01-20 17:15:00,1.59875,1.59985,1.598,1.598,252000000.0
2009-01-20 17:16:00,1.59815,1.59815,1.59715,1.59725,386600000.0
2009-01-20 17:17:00,1.59715,1.59775,1.59605,1.5965,282600000.0
2009-01-20 17:18:00,1.59655,1.59675,1.5954,1.59665,298400000.0
2009-01-20 17:19:00,1.59665,1.59665,1.5962,1.59635,217800000.0
2009-01-20 17:20:00,1.59635,1.59635,1.5956,1.5956,201400000.0
2009-01-20 17:21:00,1.59565,1.59625,1.5956,1.59595,196200000.0
2009-01-20 17:22:00,1.5959,1.5961,1.59575,1.5959,164000000.0
2009-01-20 17:23:00,1.59595,1.5961,1.59545,1.5957,176000000.0
2009-01-20 17:24:00,1.59575,1.59595,1.5954,1.59585,185200000.0
2009-01-20 17:25:00,1.59585,1.59605,1.59555,1.59575,159000000.0
2009-01-20 17:26:00,1.59565,1.59585,1.59565,1.59565,202000000.0
2009-01-20 17:27:00,1.59565,1.596,1.59555,1.59565,307600000.0
2009-01-20 17:28:00,1.59555,1.59705,1.5955,1.59635,253800000.0
2009-01-20 17:29:00,1.59625,1.5976,1.59625,1.59745,246800000.0
2009-01-20 17:30:00,1.59725,1.5978,1.597,1.5977,269000000.0
2009-01-20 17:31:00,1.59775,1.59775,1.59695,1.59735,258200000.0
2009-01-20 17:32:00,1.59745,1.59805,1.59725,1.5977,272800000.0
2009-01-20 17:33:00,1.5977,1.5986,1.59765,1.59795,232600000.0
2009-01-20 17:34:00,1.598,1.59995,1.598,1.5998,306600000.0
2009-01-20 17:35:00,1.5998,1.5998,1.5986,1.5989,213500000.0
2009-01-20 17:36:00,1.5988,1.59935,1.5987,1.59935,288200000.0
2009-01-20 17:37:00,1.59935,1.60025,1.5992,1.6002,199800000.0
2009-01-20 17:38:00,1.6001,1.60115,1.6001,1.6007,316400000.0
2009-01-20 17:39:00,1.6007,1.6013,1.60045,1.60105,202000000.0
2009-01-20 17:40:00,1.60115,1.60165,1.6004,1.6011,253500000.0
2009-01-20 17:41:00,1.6011,1.6017,1.60085,1.6016,298200000.0
2009-01-20 17:42:00,1.60145,1.60205,1.60145,1.602,288000000.0
2009-01-20 17:43:00,1.602,1.602,1.60045,1.60095,254600000.0
2009-01-20 17:44:00,1.6009,1.6009,1.6,1.60045,242600000.0
2009-01-20 17:45:00,1.60035,1.60055,1.6002,1.60055,221000000.0
2009-01-20 17:46:00,1.60055,1.6008,1.59865,1.5987,322600000.0
2009-01-20 17:47:00,1.59875,1.5992,1.5984,1.59875,241800000.0
2009-01-20 17:48:00,1.59885,1.59935,1.5988,1.59925,310400000.0
2009-01-20 17:49:00,1.5991,1.5992,1.5975,1.5978,294400000.0
2009-01-20 17:50:00,1.5979,1.5984,1.5977,1.598,382600000.0
2009-01-20 17:51:00,1.59795,1.59795,1.5971,1.5971,304800000.0
2009-01-20 17:52:00,1.59725,1.5976,1.597,1.597,244200000.0
2009-01-20 17:53:00,1.5969,1.5972,1.59595,1.59675,290800000.0
2009-01-20 17:54:00,1.5967,1.59705,1.59655,1.5968,231000000.0
2009-01-20 17:55:00,1.59685,1.5969,1.59635,1.59675,236000000.0
2009-01-20 17:56:00,1.5968,1.59815,1.5968,1.59785,267200000.0
2009-01-20 17:57:00,1.59775,1.59775,1.5965,1.59675,249000000.0
2009-01-20 17:58:00,1.5968,1.5985,1.59675,1.5983,343800000.0
2009-01-20 17:59:00,1.5983,1.5999,1.59785,1.59985,308600000.0
2009-01-20 18:00:00,1.59995,1.60005,1.59895,1.59905,292600000.0
2009-01-20 18:01:00,1.59895,1.5991,1.5974,1.59785,323800000.0
2009-01-20 18:02:00,1.59785,1.59805,1.5968,1.59715,191000000.0
2009-01-20 18:03:00,1.59715,1.59755,1.5969,1.59725,376400000.0
2009-01-20 18:04:00,1.5972,1.59775,1.5969,1.59755,337800000.0
2009-01-20 18:05:00,1.59755,1.598,1.59735,1.59765,206800000.0
2009-01-20 18:06:00,1.59765,1.59765,1.59705,1.59705,292000000.0
2009-01-20 18:07:00,1.59705,1.59715,1.5965,1.5971,201800000.0
2009-01-20 18:08:00,1.5972,1.5974,1.59625,1.59665,278200000.0
2009-01-20 18:09:00,1.59655,1.59695,1.59625,1.59695,202600000.0
2009-01-20 18:10:00,1.59675,1.5971,1.59635,1.59665,224200000.0
2009-01-20 18:11:00,1.5968,1.5968,1.59525,1.59525,344000000.0
2009-01-20 18:12:00,1.5951,1.5955,1.59465,1.59465,410200000.0
2009-01-20 18:13:00,1.5946,1.5947,1.59365,1.5944,255600000.0
2009-01-20 18:14:00,1.5944,1.59505,1.5943,1.59485,207800000.0
2009-01-20 18:15:00,1.59475,1.59475,1.5936,1.59385,285600000.0
2009-01-20 18:16:00,1.5939,1.594,1.593,1.5932,280200000.0
2009-01-20 18:17:00,1.59325,1.5938,1.59305,1.5936,275400000.0
2009-01-20 18:18:00,1.59355,1.59405,1.59315,1.59335,234600000.0
2009-01-20 18:19:00,1.59315,1.59345,1.5931,1.5933,191800000.0
2009-01-20 18:20:00,1.5933,1.5943,1.5933,1.59425,224600000.0
2009-01-20 18:21:00,1.59415,1.59505,1.59395,1.5949,286800000.0
2009-01-20 18:22:00,1.5949,1.5963,1.59485,1.5957,323200000.0
2009-01-20 18:23:00,1.59575,1.59605,1.59565,1.59595,175600000.0
2009-01-20 18:24:00,1.59595,1.596,1.59505,1.59525,152800000.0
2009-01-20 18:25:00,1.59525,1.59525,1.5946,1.5948,426600000.0
2009-01-20 18:26:00,1.59475,1.5954,1.59415,1.59425,412200000.0
2009-01-20 18:27:00,1.59435,1.59605,1.5935,1.59565,251200000.0
2009-01-20 18:28:00,1.59565,1.59565,1.59495,1.59515,261800000.0
2009-01-20 18:29:00,1.5952,1.59615,1.59435,1.59605,379400000.0
2009-01-20 18:30:00,1.59605,1.5961,1.5955,1.5961,204000000.0
2009-01-20 18:31:00,1.59615,1.59635,1.5958,1.5961,105200000.0
2009-01-20 18:32:00,1.5961,1.5962,1.5956,1.5956,153600000.0
2009-01-20 18:33:00,1.5957,1.59705,1.5957,1.59705,310600000.0
2009-01-20 18:34:00,1.59705,1.5975,1.59585,1.5973,344400000.0
2009-01-20 18:35:00,1.5973,1.5979,1.5969,1.5977,339400000.0
2009-01-20 18:36:00,1.5977,1.59815,1.5976,1.59775,253600000.0
2009-01-20 18:37:00,1.59755,1.59845,1.59755,1.5984,327600000.0
2009-01-20 18:38:00,1.5984,1.5984,1.59775,1.5984,194200000.0
2009-01-20 18:39:00,1.5982,1.5994,1.5982,1.59925,202000000.0
2009-01-20 18:40:00,1.59895,1.59935,1.5986,1.59895,279000000.0
2009-01-20 18:41:00,1.59895,1.59975,1.59895,1.5996,196800000.0
2009-01-20 18:42:00,1.5996,1.5997,1.59895,1.5994,316600000.0
2009-01-20 18:43:00,1.59955,1.59995,1.5991,1.59955,169400000.0
2009-01-20 18:44:00,1.59955,1.60125,1.5994,1.60125,209000000.0
2009-01-20 18:45:00,1.60125,1.6027,1.601,1.6027,169800000.0
2009-01-20 18:46:00,1.6025,1.60305,1.6021,1.6026,338800000.0
2009-01-20 18:47:00,1.6026,1.6026,1.6002,1.6003,357600000.0
2009-01-20 18:48:00,1.60025,1.60045,1.59975,1.60045,250200000.0
2009-01-20 18:49:00,1.6005,1.6026,1.6005,1.6026,248000000.0
2009-01-20 18:50:00,1.60265,1.60305,1.60205,1.6025,349600000.0
2009-01-20 18:51:00,1.6025,1.6058,1.6025,1.6057,348200000.0
2009-01-20 18:52:00,1.6057,1.60675,1.6042,1.6042,353700000.0
2009-01-20 18:53:00,1.6042,1.6047,1.60355,1.60435,288400000.0
2009-01-20 18:54:00,1.60435,1.60455,1.6034,1.60345,230400000.0
2009-01-20 18:55:00,1.60345,1.6039,1.60335,1.60345,199800000.0
2009-01-20 18:56:00,1.60345,1.60405,1.6029,1.60375,296600000.0
2009-01-20 18:57:00,1.60375,1.60385,1.60335,1.60335,252000000.0
2009-01-20 18:58:00,1.60335,1.6039,1.60305,1.60315,189000000.0
2009-01-20 18:59:00,1.60335,1.6034,1.6023,1.6028,345000000.0
2009-01-20 19:00:00,1.60275,1.6033,1.60275,1.603,233800000.0
2009-01-20 19:01:00,1.603,1.60435,1.60285,1.6039,243400000.0
2009-01-20 19:02:00,1.60385,1.6046,1.60385,1.6044,93800000.0
2009-01-20 19:03:00,1.6044,1.6044,1.6036,1.60405,140700000.0
2009-01-20 19:04:00,1.60405,1.6051,1.60405,1.6051,215600000.0
2009-01-20 19:05:00,1.6051,1.6061,1.60495,1.6061,190800000.0
2009-01-20 19:06:00,1.6061,1.607,1.6061,1.607,244600000.0
2009-01-20 19:07:00,1.607,1.6071,1.60625,1.6071,173400000.0
2009-01-20 19:08:00,1.6071,1.6071,1.60675,1.60675,169000000.0
2009-01-20 19:09:00,1.60675,1.6071,1.6066,1.60695,167400000.0
2009-01-20 19:10:00,1.6069,1.60695,1.6063,1.60635,174000000.0
2009-01-20 19:11:00,1.60635,1.6065,1.60605,1.6064,180600000.0
2009-01-20 19:12:00,1.6064,1.60715,1.6063,1.60685,200200000.0
2009-01-20 19:13:00,1.6069,1.607,1.6063,1.6067,111400000.0
2009-01-20 19:14:00,1.6066,1.60715,1.60635,1.60635,271400000.0
2009-01-20 19:15:00,1.60635,1.6069,1.6062,1.60675,397600000.0
2009-01-20 19:16:00,1.6069,1.60695,1.6063,1.6063,199600000.0
2009-01-20 19:17:00,1.6065,1.60685,1.6065,1.60665,104000000.0
2009-01-20 19:18:00,1.60685,1.60695,1.60645,1.60675,134000000.0
2009-01-20 19:19:00,1.6067,1.60695,1.6065,1.60685,226200000.0
2009-01-20 19:20:00,1.60695,1.60705,1.6062,1.60665,199600000.0
2009-01-20 19:21:00,1.6067,1.6068,1.60625,1.60675,200200000.0
2009-01-20 19:22:00,1.60675,1.60695,1.6061,1.6062,317200000.0
2009-01-20 19:23:00,1.6062,1.60645,1.6061,1.60645,218400000.0
2009-01-20 19:24:00,1.60645,1.60665,1.60525,1.60525,184400000.0
2009-01-20 19:25:00,1.60535,1.6061,1.60535,1.6058,312000000.0
2009-01-20 19:26:00,1.6058,1.6063,1.6053,1.6053,402200000.0
2009-01-20 19:27:00,1.6053,1.6054,1.6041,1.60445,310800000.0
2009-01-20 19:28:00,1.6045,1.60475,1.60365,1.6039,317400000.0
2009-01-20 19:29:00,1.6039,1.6042,1.6027,1.60315,282000000.0
2009-01-20 19:30:00,1.60315,1.60435,1.60315,1.6037,355200000.0
2009-01-20 19:31:00,1.6037,1.60425,1.60275,1.60285,334200000.0
2009-01-20 19:32:00,1.6029,1.60365,1.60265,1.60365,478600000.0
2009-01-20 19:33:00,1.60375,1.6048,1.60375,1.60455,277600000.0
2009-01-20 19:34:00,1.6045,1.6062,1.6045,1.60615,284400000.0
2009-01-20 19:35:00,1.60615,1.6062,1.60495,1.60515,240800000.0
2009-01-20 19:36:00,1.6052,1.60525,1.604,1.6041,238600000.0
2009-01-20 19:37:00,1.6041,1.6041,1.60335,1.6038,318200000.0
2009-01-20 19:38:00,1.60375,1.60375,1.60235,1.6025,421600000.0
2009-01-20 19:39:00,1.6025,1.60415,1.6023,1.60385,282200000.0
2009-01-20 19:40:00,1.6039,1.60425,1.60295,1.6037,332800000.0
2009-01-20 19:41:00,1.6037,1.60535,1.60365,1.60465,403600000.0
2009-01-20 19:42:00,1.6049,1.60635,1.6045,1.60605,277400000.0
2009-01-20 19:43:00,1.606,1.60615,1.60515,1.60575,248400000.0
2009-01-20 19:44:00,1.60555,1.60555,1.6043,1.6043,177200000.0
2009-01-20 19:45:00,1.6043,1.60455,1.6039,1.60455,113000000.0
2009-01-20 19:46:00,1.6046,1.6051,1.6041,1.60425,174000000.0
2009-01-20 19:47:00,1.6042,1.6044,1.60315,1.60355,231800000.0
2009-01-20 19:48:00,1.60335,1.60375,1.60315,1.6036,205000000.0
2009-01-20 19:49:00,1.60365,1.60405,1.60335,1.60345,101800000.0
2009-01-20 19:50:00,1.60345,1.60505,1.60345,1.60505,148000000.0
2009-01-20 19:51:00,1.60505,1.60625,1.60505,1.60625,102800000.0
2009-01-20 19:52:00,1.6062,1.6068,1.6059,1.60595,156800000.0
2009-01-20 19:53:00,1.6059,1.60595,1.6046,1.6052,303000000.0
2009-01-20 19:54:00,1.60515,1.60555,1.60485,1.6049,505400000.0
2009-01-20 19:55:00,1.605,1.6054,1.6039,1.6042,268600000.0
2009-01-20 19:56:00,1.6042,1.6046,1.60375,1.6046,250600000.0
2009-01-20 19:57:00,1.6046,1.6046,1.60385,1.60425,178000000.0
2009-01-20 19:58:00,1.6042,1.6045,1.6034,1.6038,189400000.0
2009-01-20 19:59:00,1.6037,1.60385,1.60265,1.60305,131200000.0
2009-01-20 20:00:00,1.6032,1.60335,1.60265,1.60285,167200000.0
2009-01-20 20:01:00,1.60285,1.6037,1.60285,1.60355,157600000.0
2009-01-20 20:02:00,1.60355,1.6041,1.6031,1.6041,280400000.0
2009-01-20 20:03:00,1.6041,1.60475,1.60365,1.6045,236600000.0
2009-01-20 20:04:00,1.6045,1.60465,1.60365,1.60365,299200000.0
2009-01-20 20:05:00,1.60365,1.6039,1.60325,1.60355,227400000.0
2009-01-20 20:06:00,1.60375,1.60455,1.60375,1.6045,212800000.0
2009-01-20 20:07:00,1.6045,1.60485,1.6028,1.603,245400000.0
2009-01-20 20:08:00,1.60305,1.6039,1.60085,1.6013,216200000.0
2009-01-20 20:09:00,1.60145,1.60195,1.6013,1.6015,268200000.0
2009-01-20 20:10:00,1.6015,1.60285,1.60145,1.60185,214400000.0
2009-01-20 20:11:00,1.60185,1.60195,1.6014,1.60155,149600000.0
2009-01-20 20:12:00,1.60155,1.6019,1.6014,1.60175,198400000.0
2009-01-20 20:13:00,1.60175,1.60185,1.59915,1.5995,260400000.0
2009-01-20 20:14:00,1.5995,1.5999,1.59935,1.59945,248600000.0
2009-01-20 20:15:00,1.59945,1.59985,1.5992,1.59975,224400000.0
2009-01-20 20:16:00,1.59975,1.6002,1.5995,1.6,259600000.0
2009-01-20 20:17:00,1.59995,1.6,1.5987,1.5992,180200000.0
2009-01-20 20:18:00,1.5992,1.59945,1.5991,1.5993,120000000.0
2009-01-20 20:19:00,1.5993,1.601,1.59915,1.60085,239000000.0
2009-01-20 20:20:00,1.60085,1.6014,1.60085,1.6012,178800000.0
2009-01-20 20:21:00,1.60115,1.6015,1.60115,1.60145,180800000.0
2009-01-20 20:22:00,1.60155,1.60215,1.6002,1.60205,294400000.0
2009-01-20 20:23:00,1.60215,1.60215,1.601,1.60105,193800000.0
2009-01-20 20:24:00,1.60105,1.60215,1.60105,1.60215,233400000.0
2009-01-20 20:25:00,1.60195,1.60435,1.60195,1.6041,264400000.0
2009-01-20 20:26:00,1.6042,1.6044,1.6032,1.6038,270600000.0
2009-01-20 20:27:00,1.60375,1.604,1.6035,1.6035,224800000.0
2009-01-20 20:28:00,1.6037,1.6037,1.60235,1.60235,302200000.0
2009-01-20 20:29:00,1.60235,1.6039,1.60225,1.6039,306000000.0
2009-01-20 20:30:00,1.6037,1.6038,1.60325,1.60355,371400000.0
2009-01-20 20:31:00,1.60355,1.6041,1.6009,1.6009,361400000.0
2009-01-20 20:32:00,1.6012,1.60145,1.6008,1.60115,191800000.0
2009-01-20 20:33:00,1.6012,1.6015,1.59935,1.59945,413600000.0
2009-01-20 20:34:00,1.5995,1.6013,1.59935,1.6005,396000000.0
2009-01-20 20:35:00,1.6004,1.60085,1.59995,1.60015,311800000.0
2009-01-20 20:36:00,1.60015,1.601,1.60005,1.60085,344200000.0
2009-01-20 20:37:00,1.60085,1.60175,1.60075,1.6015,240200000.0
2009-01-20 20:38:00,1.6015,1.60155,1.60075,1.6008,256000000.0
2009-01-20 20:39:00,1.6008,1.60125,1.60065,1.60115,219200000.0
2009-01-20 20:40:00,1.60115,1.60155,1.6003,1.60075,311800000.0
2009-01-20 20:41:00,1.6008,1.60125,1.60045,1.60065,158000000.0
2009-01-20 20:42:00,1.6008,1.6009,1.60045,1.6007,223800000.0
2009-01-20 20:43:00,1.6007,1.6008,1.6003,1.60045,221000000.0
2009-01-20 20:44:00,1.60055,1.60155,1.6005,1.60115,291200000.0
2009-01-20 20:45:00,1.60125,1.6019,1.60115,1.60165,233600000.0
2009-01-20 20:46:00,1.60165,1.602,1.60145,1.6016,247400000.0
2009-01-20 20:47:00,1.60185,1.60195,1.6015,1.6018,190800000.0
2009-01-20 20:48:00,1.6018,1.6022,1.60165,1.60175,170200000.0
2009-01-20 20:49:00,1.60185,1.6019,1.6015,1.6017,157600000.0
2009-01-20 20:50:00,1.60165,1.60185,1.6007,1.60115,232800000.0
2009-01-20 20:51:00,1.60105,1.60155,1.60055,1.60125,217000000.0
2009-01-20 20:52:00,1.6013,1.60145,1.60075,1.60115,245600000.0
2009-01-20 20:53:00,1.60125,1.6014,1.59945,1.59945,247200000.0
2009-01-20 20:54:00,1.59955,1.60095,1.5995,1.60065,243400000.0
2009-01-20 20:55:00,1.6007,1.60155,1.60065,1.6013,364400000.0
2009-01-20 20:56:00,1.6013,1.60145,1.6008,1.60125,215000000.0
2009-01-20 20:57:00,1.6014,1.6014,1.6006,1.60095,223400000.0
2009-01-20 20:58:00,1.6007,1.6011,1.6004,1.6011,279600000.0
2009-01-20 20:59:00,1.60095,1.6011,1.6001,1.60095,217400000.0
2009-01-20 21:00:00,1.60095,1.60135,1.6002,1.60045,222600000.0
2009-01-20 21:01:00,1.60045,1.60045,1.59825,1.59865,195000000.0
2009-01-20 21:02:00,1.5987,1.5995,1.59865,1.5992,192400000.0
2009-01-20 21:03:00,1.5992,1.6002,1.59855,1.59905,282200000.0
2009-01-20 21:04:00,1.59905,1.5999,1.59905,1.5997,245600000.0
2009-01-20 21:05:00,1.5997,1.6001,1.5991,1.59935,252400000.0
2009-01-20 21:06:00,1.5994,1.60095,1.5994,1.5997,261000000.0
2009-01-20 21:07:00,1.5997,1.60025,1.59965,1.5999,105400000.0
2009-01-20 21:08:00,1.59985,1.59985,1.5994,1.5997,90600000.0
2009-01-20 21:09:00,1.5998,1.5998,1.59875,1.5992,330000000.0
2009-01-20 21:10:00,1.59915,1.59965,1.59845,1.59845,174200000.0
2009-01-20 21:11:00,1.59845,1.59855,1.59815,1.5983,195200000.0
2009-01-20 21:12:00,1.5982,1.59845,1.59745,1.59745,139600000.0
2009-01-20 21:13:00,1.5975,1.5981,1.59705,1.59785,168800000.0
2009-01-20 21:14:00,1.59785,1.5982,1.59765,1.5977,142400000.0
2009-01-20 21:15:00,1.5977,1.5981,1.5971,1.59765,243400000.0
2009-01-20 21:16:00,1.59775,1.5984,1.5971,1.59825,341800000.0
2009-01-20 21:17:00,1.59825,1.5988,1.5981,1.59825,180600000.0
2009-01-20 21:18:00,1.598,1.5983,1.5978,1.598,187000000.0
2009-01-20 21:19:00,1.59815,1.5988,1.598,1.5986,204000000.0
2009-01-20 21:20:00,1.5987,1.59895,1.5982,1.59845,263400000.0
2009-01-20 21:21:00,1.59845,1.59885,1.59835,1.5987,208600000.0
2009-01-20 21:22:00,1.5986,1.59975,1.5986,1.5993,293400000.0
2009-01-20 21:23:00,1.5993,1.59945,1.5984,1.59915,270200000.0
2009-01-20 21:24:00,1.5993,1.5995,1.5974,1.5974,158400000.0
2009-01-20 21:25:00,1.59755,1.59885,1.59745,1.59795,338000000.0
2009-01-20 21:26:00,1.5979,1.59855,1.59775,1.5982,338600000.0
2009-01-20 21:27:00,1.5982,1.59825,1.59765,1.5982,443800000.0
2009-01-20 21:28:00,1.59835,1.59895,1.59785,1.59885,250600000.0
2009-01-20 21:29:00,1.59895,1.5993,1.5984,1.5989,291400000.0
2009-01-20 21:30:00,1.5991,1.59975,1.59825,1.5995,360200000.0
2009-01-20 21:31:00,1.59945,1.59985,1.5992,1.59955,268200000.0
2009-01-20 21:32:00,1.5997,1.5999,1.59925,1.5998,249000000.0
2009-01-20 21:33:00,1.5995,1.6001,1.59945,1.59995,199600000.0
2009-01-20 21:34:00,1.59995,1.6002,1.5993,1.5995,130200000.0
2009-01-20 21:35:00,1.5991,1.59975,1.5988,1.59945,311000000.0
2009-01-20 21:36:00,1.5996,1.59985,1.5991,1.5993,209800000.0
2009-01-20 21:37:00,1.5993,1.59935,1.598,1.5981,381800000.0
2009-01-20 21:38:00,1.598,1.59885,1.5978,1.5987,206600000.0
2009-01-20 21:39:00,1.5986,1.59905,1.59775,1.59775,290800000.0
2009-01-20 21:40:00,1.59795,1.5989,1.59755,1.5981,281200000.0
2009-01-20 21:41:00,1.59775,1.5985,1.5975,1.59815,292600000.0
2009-01-20 21:42:00,1.59815,1.5986,1.5978,1.5979,230200000.0
2009-01-20 21:43:00,1.5979,1.59855,1.59775,1.59855,276600000.0
2009-01-20 21:44:00,1.5986,1.59865,1.5976,1.5976,155200000.0
2009-01-20 21:45:00,1.5979,1.5979,1.5958,1.5958,233600000.0
2009-01-20 21:46:00,1.59585,1.5963,1.59575,1.59585,253600000.0
2009-01-20 21:47:00,1.5961,1.5962,1.59575,1.5959,128200000.0
2009-01-20 21:48:00,1.5959,1.59685,1.59585,1.59685,179800000.0
2009-01-20 21:49:00,1.59685,1.59725,1.596,1.5962,279200000.0
2009-01-20 21:50:00,1.59625,1.5963,1.5957,1.5957,142400000.0
2009-01-20 21:51:00,1.5957,1.59625,1.5957,1.59615,99600000.0
2009-01-20 21:52:00,1.59625,1.59725,1.59625,1.59715,340800000.0
2009-01-20 21:53:00,1.59715,1.59745,1.5966,1.59695,266600000.0
2009-01-20 21:54:00,1.5968,1.59825,1.5966,1.59805,231000000.0
2009-01-20 21:55:00,1.5981,1.5985,1.5977,1.5981,257200000.0
2009-01-20 21:56:00,1.598,1.59875,1.59795,1.5986,144000000.0
2009-01-20 21:57:00,1.5986,1.5988,1.59755,1.5976,269200000.0
2009-01-20 21:58:00,1.59755,1.59785,1.59665,1.59685,378000000.0
2009-01-20 21:59:00,1.5968,1.59725,1.5963,1.59665,412400000.0
2009-01-20 22:00:00,1.59675,1.5987,1.5962,1.5982,386000000.0
2009-01-20 22:01:00,1.5982,1.5982,1.5972,1.5974,207000000.0
2009-01-20 22:02:00,1.5971,1.5971,1.59565,1.59565,211400000.0
2009-01-20 22:03:00,1.59565,1.59585,1.5946,1.5953,213200000.0
2009-01-20 22:04:00,1.5956,1.5963,1.5956,1.59585,153600000.0
2009-01-20 22:05:00,1.596,1.5966,1.59545,1.59565,260800000.0
2009-01-20 22:06:00,1.59585,1.5963,1.5955,1.5961,194800000.0
2009-01-20 22:07:00,1.5961,1.5961,1.5954,1.59565,191200000.0
2009-01-20 22:08:00,1.59565,1.5962,1.5956,1.5962,128200000.0
2009-01-20 22:09:00,1.5961,1.59685,1.59605,1.59685,240800000.0
2009-01-20 22:10:00,1.59685,1.59705,1.59585,1.59615,188400000.0
2009-01-20 22:11:00,1.5963,1.5993,1.5963,1.5988,164200000.0
2009-01-20 22:12:00,1.5986,1.5986,1.596,1.59665,146400000.0
2009-01-20 22:13:00,1.59675,1.5972,1.5964,1.59665,134800000.0
2009-01-20 22:14:00,1.59675,1.5969,1.59655,1.5968,124000000.0
2009-01-20 22:15:00,1.59665,1.597,1.5965,1.59665,208600000.0
2009-01-20 22:16:00,1.5968,1.59705,1.59645,1.59655,227000000.0
2009-01-20 22:17:00,1.59655,1.59695,1.596,1.596,156200000.0
2009-01-20 22:18:00,1.59605,1.5962,1.59495,1.59515,128000000.0
2009-01-20 22:19:00,1.5952,1.59625,1.595,1.59615,173600000.0
2009-01-20 22:20:00,1.59615,1.5967,1.596,1.5964,186200000.0
2009-01-20 22:21:00,1.59665,1.5968,1.59645,1.59655,94600000.0
2009-01-20 22:22:00,1.59655,1.598,1.5964,1.5969,191800000.0
2009-01-20 22:23:00,1.59695,1.59695,1.5962,1.5966,243800000.0
2009-01-20 22:24:00,1.5966,1.5977,1.5961,1.59705,286600000.0
2009-01-20 22:25:00,1.5973,1.59815,1.5973,1.59815,168600000.0
2009-01-20 22:26:00,1.5981,1.59855,1.59785,1.5981,97600000.0
2009-01-20 22:27:00,1.5981,1.60015,1.5972,1.60015,285000000.0
2009-01-20 22:28:00,1.5992,1.59925,1.59825,1.59895,142800000.0
2009-01-20 22:29:00,1.59895,1.59895,1.59765,1.59805,175000000.0
2009-01-20 22:30:00,1.59805,1.59865,1.5973,1.5981,224600000.0
2009-01-20 22:31:00,1.5981,1.5983,1.5972,1.5983,150600000.0
2009-01-20 22:32:00,1.59845,1.59885,1.5979,1.5979,199200000.0
2009-01-20 22:33:00,1.598,1.5986,1.5976,1.59855,193800000.0
2009-01-20 22:34:00,1.59855,1.59875,1.5976,1.5977,308000000.0
2009-01-20 22:35:00,1.5977,1.5979,1.59665,1.5976,311600000.0
2009-01-20 22:36:00,1.5976,1.59795,1.59725,1.59795,134200000.0
2009-01-20 22:37:00,1.59805,1.59895,1.598,1.59815,156000000.0
2009-01-20 22:38:00,1.59845,1.59865,1.59835,1.5985,478800000.0
2009-01-20 22:39:00,1.5985,1.59925,1.5984,1.5991,403600000.0
2009-01-20 22:40:00,1.5992,1.5992,1.59815,1.5988,216800000.0
2009-01-20 22:41:00,1.59885,1.5989,1.59815,1.5984,91600000.0
2009-01-20 22:42:00,1.59835,1.59885,1.5983,1.5983,283400000.0
2009-01-20 22:43:00,1.5983,1.59885,1.5982,1.5983,202400000.0
2009-01-20 22:44:00,1.5983,1.5984,1.59755,1.59755,92000000.0
2009-01-20 22:45:00,1.5976,1.5978,1.59755,1.59765,42800000.0
2009-01-20 22:46:00,1.59765,1.59775,1.5973,1.59745,163200000.0
2009-01-20 22:47:00,1.5973,1.5976,1.5971,1.59725,142800000.0
2009-01-20 22:48:00,1.5972,1.5974,1.59695,1.59725,218400000.0
2009-01-20 22:49:00,1.59715,1.5974,1.59705,1.59715,235000000.0
2009-01-20 22:50:00,1.59725,1.5973,1.59675,1.59705,129800000.0
2009-01-20 22:51:00,1.59695,1.59725,1.5967,1.5968,219800000.0
2009-01-20 22:52:00,1.59685,1.5969,1.5968,1.59685,49600000.0
2009-01-20 22:53:00,1.59685,1.59695,1.5963,1.59685,92400000.0
2009-01-20 22:54:00,1.59685,1.5974,1.59615,1.5964,202800000.0
2009-01-20 22:55:00,1.5965,1.59865,1.5948,1.5966,244200000.0
2009-01-20 22:56:00,1.5966,1.5969,1.5957,1.5961,244800000.0
2009-01-20 22:57:00,1.59615,1.59635,1.59545,1.5957,243600000.0
2009-01-20 22:58:00,1.59575,1.59625,1.5956,1.5961,142400000.0
2009-01-20 22:59:00,1.5962,1.5976,1.59595,1.5976,200600000.0
2009-01-20 23:00:00,1.59755,1.5978,1.5969,1.5974,130200000.0
2009-01-20 23:01:00,1.5975,1.5975,1.5972,1.5973,97800000.0
2009-01-20 23:02:00,1.5973,1.5973,1.59645,1.5968,215600000.0
2009-01-20 23:03:00,1.5968,1.59705,1.596,1.59615,196200000.0
2009-01-20 23:04:00,1.5962,1.5969,1.5952,1.59545,172600000.0
2009-01-20 23:05:00,1.596,1.59675,1.59595,1.5964,145000000.0
2009-01-20 23:06:00,1.5965,1.5974,1.5957,1.5963,240800000.0
2009-01-20 23:07:00,1.5965,1.59675,1.59565,1.59595,180000000.0
2009-01-20 23:08:00,1.59605,1.59625,1.5955,1.59565,239400000.0
2009-01-20 23:09:00,1.5957,1.59615,1.59565,1.5961,175000000.0
2009-01-20 23:10:00,1.5961,1.59655,1.5961,1.59645,156400000.0
2009-01-20 23:11:00,1.59655,1.59655,1.5959,1.596,119000000.0
2009-01-20 23:12:00,1.59595,1.5964,1.5958,1.59625,56400000.0
2009-01-20 23:13:00,1.59625,1.59625,1.59495,1.59495,232600000.0
2009-01-20 23:14:00,1.595,1.5953,1.59485,1.5952,156800000.0
2009-01-20 23:15:00,1.5951,1.5956,1.59505,1.5956,92200000.0
2009-01-20 23:16:00,1.5956,1.5958,1.5956,1.5957,54400000.0
2009-01-20 23:17:00,1.5957,1.5957,1.59555,1.5956,197400000.0
2009-01-20 23:18:00,1.5956,1.5956,1.5937,1.59545,117400000.0
2009-01-20 23:19:00,1.59535,1.59775,1.59535,1.5964,254000000.0
2009-01-20 23:20:00,1.5964,1.5967,1.59535,1.5955,175400000.0
2009-01-20 23:21:00,1.5955,1.59595,1.59515,1.59575,95800000.0
2009-01-20 23:22:00,1.59575,1.5959,1.59535,1.59535,78000000.0
2009-01-20 23:23:00,1.59545,1.59545,1.5953,1.5953,66600000.0
2009-01-20 23:24:00,1.59535,1.5956,1.5944,1.59475,128000000.0
2009-01-20 23:25:00,1.59485,1.59505,1.5942,1.59455,111000000.0
2009-01-20 23:26:00,1.5946,1.59515,1.59455,1.59515,85600000.0
2009-01-20 23:27:00,1.59515,1.5956,1.59455,1.5946,99000000.0
2009-01-20 23:28:00,1.5946,1.5946,1.5936,1.59375,93400000.0
2009-01-20 23:29:00,1.5939,1.594,1.59365,1.5939,114000000.0
2009-01-20 23:30:00,1.5939,1.59465,1.59375,1.59425,190400000.0
2009-01-20 23:31:00,1.59425,1.5943,1.59375,1.59425,103400000.0
2009-01-20 23:32:00,1.59425,1.5947,1.59415,1.59425,59400000.0
2009-01-20 23:33:00,1.59445,1.5946,1.5939,1.59445,63000000.0
2009-01-20 23:34:00,1.5948,1.59485,1.594,1.5943,93600000.0
2009-01-20 23:35:00,1.5943,1.5946,1.59395,1.59395,96000000.0
2009-01-20 23:36:00,1.59395,1.59465,1.59395,1.5943,48600000.0
2009-01-20 23:37:00,1.5944,1.5944,1.5942,1.5942,18000000.0
2009-01-20 23:38:00,1.5942,1.5942,1.59365,1.59385,58600000.0
2009-01-20 23:39:00,1.5939,1.5939,1.5939,1.5939,31800000.0
2009-01-20 23:40:00,1.5939,1.594,1.59375,1.5939,70800000.0
2009-01-20 23:41:00,1.5939,1.594,1.59375,1.59395,78000000.0
2009-01-20 23:42:00,1.59405,1.59515,1.59405,1.59495,148400000.0
2009-01-20 23:43:00,1.59495,1.59575,1.5943,1.5945,133000000.0
2009-01-20 23:44:00,1.5945,1.5945,1.5945,1.5945,36000000.0
2009-01-20 23:45:00,1.5945,1.5946,1.59395,1.5946,181600000.0
2009-01-20 23:46:00,1.5946,1.59495,1.5939,1.59495,101600000.0
2009-01-20 23:47:00,1.59495,1.59515,1.59495,1.59515,33600000.0
2009-01-20 23:48:00,1.59515,1.59515,1.59425,1.5948,118200000.0
2009-01-20 23:49:00,1.5948,1.59535,1.5944,1.59505,74600000.0
2009-01-20 23:50:00,1.59505,1.5953,1.59415,1.59415,103800000.0
2009-01-20 23:51:00,1.59425,1.59515,1.5942,1.59515,44400000.0
2009-01-20 23:52:00,1.5952,1.5953,1.5942,1.5946,139200000.0
2009-01-20 23:53:00,1.59465,1.59465,1.5946,1.5946,37800000.0
2009-01-20 23:54:00,1.5946,1.59535,1.5946,1.595,166200000.0
2009-01-20 23:55:00,1.59495,1.59505,1.59495,1.59495,73600000.0
2009-01-20 23:56:00,1.59495,1.59505,1.59475,1.5949,127800000.0
2009-01-20 23:57:00,1.5949,1.5951,1.5948,1.5949,154400000.0
2009-01-20 23:58:00,1.5949,1.59665,1.5949,1.5953,170000000.0
2009-01-20 23:59:00,1.5953,1.59605,1.59525,1.5959,58200000.0
2009-01-21 00:00:00,1.5958,1.59605,1.59375,1.5939,22200000.0
2009-01-21 00:01:00,1.5939,1.59445,1.5931,1.59325,20200000.0
2009-01-21 00:02:00,1.5932,1.59395,1.59195,1.59245,49000000.0
2009-01-21 00:03:00,1.5925,1.5925,1.5886,1.58965,95600000.0
2009-01-21 00:04:00,1.58975,1.5902,1.58855,1.59,49000000.0
2009-01-21 00:05:00,1.58995,1.58995,1.58485,1.5858,69000000.0
2009-01-21 00:06:00,1.58605,1.5892,1.58605,1.5892,40800000.0
2009-01-21 00:07:00,1.58925,1.58995,1.58875,1.5896,23000000.0
2009-01-21 00:08:00,1.5898,1.5924,1.5898,1.59215,49400000.0
2009-01-21 00:09:00,1.59205,1.59305,1.5906,1.59285,59200000.0
2009-01-21 00:10:00,1.593,1.5931,1.5906,1.59085,34600000.0
2009-01-21 00:11:00,1.59085,1.59085,1.5898,1.59075,8000000.0
2009-01-21 00:12:00,1.59085,1.5913,1.5904,1.59095,14000000.0
2009-01-21 00:13:00,1.5914,1.59145,1.59065,1.5908,11000000.0
2009-01-21 00:14:00,1.5909,1.5916,1.5905,1.5916,16000000.0
2009-01-21 00:15:00,1.5914,1.59245,1.5908,1.59155,22200000.0
2009-01-21 00:16:00,1.59165,1.59195,1.5916,1.59195,9200000.0
2009-01-21 00:17:00,1.5926,1.59395,1.59185,1.5931,66900000.0
2009-01-21 00:18:00,1.5933,1.5942,1.59155,1.59205,73000000.0
2009-01-21 00:19:00,1.5923,1.5927,1.59205,1.5927,22200000.0
2009-01-21 00:20:00,1.5928,1.5931,1.59265,1.5931,40600000.0
2009-01-21 00:21:00,1.5932,1.5934,1.59205,1.59225,24600000.0
2009-01-21 00:22:00,1.5922,1.5926,1.5917,1.59185,75400000.0
2009-01-21 00:23:00,1.59185,1.5932,1.5915,1.59195,74000000.0
2009-01-21 00:24:00,1.59195,1.5922,1.5914,1.5914,26000000.0
2009-01-21 00:25:00,1.59155,1.59155,1.59155,1.59155,8600000.0
2009-01-21 00:26:00,1.5916,1.59175,1.59155,1.5917,22600000.0
2009-01-21 00:27:00,1.5916,1.5917,1.59155,1.5917,6000000.0
2009-01-21 00:28:00,1.59135,1.59245,1.59135,1.59245,14800000.0
2009-01-21 00:29:00,1.59245,1.59245,1.5919,1.59205,34000000.0
2009-01-21 00:30:00,1.592,1.59225,1.59195,1.59205,22400000.0
2009-01-21 00:31:00,1.5921,1.5923,1.5921,1.59215,14000000.0
2009-01-21 00:32:00,1.5922,1.5923,1.5915,1.59185,32000000.0
2009-01-21 00:33:00,1.59175,1.5923,1.59165,1.59215,43400000.0
2009-01-21 00:34:00,1.59285,1.59285,1.59225,1.5928,42200000.0
2009-01-21 00:35:00,1.5928,1.59315,1.5928,1.59315,58000000.0
2009-01-21 00:36:00,1.59295,1.59315,1.59245,1.5929,63600000.0
2009-01-21 00:37:00,1.5928,1.59305,1.59265,1.59285,26000000.0
2009-01-21 00:38:00,1.59285,1.59285,1.5928,1.5928,4000000.0
2009-01-21 00:39:00,1.59285,1.59305,1.5923,1.59305,67200000.0
2009-01-21 00:40:00,1.5929,1.5929,1.59215,1.5924,31000000.0
2009-01-21 00:41:00,1.59255,1.59315,1.59215,1.59315,45800000.0
2009-01-21 00:42:00,1.5931,1.5931,1.59295,1.59295,16800000.0
2009-01-21 00:43:00,1.59295,1.59295,1.59295,1.59295,18000000.0
2009-01-21 00:44:00,1.59295,1.5932,1.59295,1.5932,21600000.0
2009-01-21 00:45:00,1.5932,1.59335,1.5932,1.5932,29400000.0
2009-01-21 00:46:00,1.59335,1.59345,1.5931,1.5931,5400000.0
2009-01-21 00:47:00,1.5932,1.5932,1.5932,1.5932,5400000.0
2009-01-21 00:48:00,1.5932,1.5932,1.5932,1.5932,25200000.0
2009-01-21 00:49:00,1.5932,1.5932,1.59305,1.59315,44600000.0
2009-01-21 00:50:00,1.59315,1.5932,1.59235,1.5928,30800000.0
2009-01-21 00:51:00,1.5928,1.59295,1.5928,1.59295,12000000.0
2009-01-21 00:52:00,1.59262,1.59303,1.5925,1.59256,62800000.0
2009-01-21 00:53:00,1.59275,1.59315,1.59275,1.59315,11000000.0
2009-01-21 00:54:00,1.59325,1.59395,1.59315,1.59395,34000000.0
2009-01-21 00:55:00,1.59395,1.59395,1.5939,1.59395,34200000.0
2009-01-21 00:56:00,1.59395,1.59395,1.59345,1.59355,40000000.0
2009-01-21 00:57:00,1.59355,1.5938,1.59355,1.5938,14000000.0
2009-01-21 00:58:00,1.5939,1.59425,1.59385,1.59395,77200000.0
2009-01-21 00:59:00,1.59395,1.59395,1.59395,1.59395,17400000.0
2009-01-21 01:00:00,1.59395,1.5941,1.59295,1.593,129200000.0
2009-01-21 01:01:00,1.593,1.59365,1.593,1.5935,106000000.0
2009-01-21 01:02:00,1.5935,1.59395,1.59335,1.5936,69000000.0
2009-01-21 01:03:00,1.5936,1.5941,1.59305,1.5932,55800000.0
2009-01-21 01:04:00,1.5932,1.5932,1.59285,1.5931,18600000.0
2009-01-21 01:05:00,1.59305,1.59315,1.59295,1.59295,17200000.0
2009-01-21 01:06:00,1.59295,1.5932,1.59295,1.5932,45400000.0
2009-01-21 01:07:00,1.5932,1.5932,1.59305,1.59315,28600000.0
2009-01-21 01:08:00,1.59315,1.59315,1.5931,1.5931,4800000.0
2009-01-21 01:09:00,1.59295,1.5933,1.5929,1.59325,84600000.0
2009-01-21 01:10:00,1.59325,1.5933,1.5932,1.5933,20800000.0
2009-01-21 01:11:00,1.59325,1.5936,1.5932,1.5934,44600000.0
2009-01-21 01:12:00,1.59345,1.5937,1.5933,1.5937,51800000.0
2009-01-21 01:13:00,1.5937,1.5939,1.5937,1.5937,35200000.0
2009-01-21 01:14:00,1.5938,1.5938,1.5933,1.5933,23000000.0
2009-01-21 01:15:00,1.5933,1.5934,1.59275,1.5934,55200000.0
2009-01-21 01:16:00,1.5934,1.5939,1.5934,1.5936,64000000.0
2009-01-21 01:17:00,1.5936,1.59375,1.59355,1.59365,33000000.0
2009-01-21 01:18:00,1.59365,1.5939,1.59355,1.59375,47200000.0
2009-01-21 01:19:00,1.59395,1.5945,1.5939,1.5939,46800000.0
2009-01-21 01:20:00,1.5941,1.5941,1.59365,1.5941,71000000.0
2009-01-21 01:21:00,1.5941,1.5942,1.59355,1.59395,57400000.0
2009-01-21 01:22:00,1.59385,1.59385,1.5936,1.59375,32200000.0
2009-01-21 01:23:00,1.59375,1.59375,1.59375,1.59375,22200000.0
2009-01-21 01:24:00,1.59395,1.5944,1.59395,1.5944,31600000.0
2009-01-21 01:25:00,1.59425,1.59425,1.593,1.5934,75400000.0
2009-01-21 01:26:00,1.5934,1.59355,1.59225,1.59235,137400000.0
2009-01-21 01:27:00,1.5924,1.5927,1.59165,1.5924,110400000.0
2009-01-21 01:28:00,1.5924,1.5925,1.5924,1.5925,6800000.0
2009-01-21 01:29:00,1.5926,1.5926,1.59195,1.59195,15800000.0
2009-01-21 01:30:00,1.59195,1.5924,1.59115,1.5924,42400000.0
2009-01-21 01:31:00,1.5924,1.5924,1.5913,1.5915,32000000.0
2009-01-21 01:32:00,1.59145,1.59245,1.59145,1.59245,21000000.0
2009-01-21 01:33:00,1.5925,1.5928,1.59175,1.5928,47800000.0
2009-01-21 01:34:00,1.59305,1.5935,1.5919,1.5921,117000000.0
2009-01-21 01:35:00,1.5921,1.5921,1.592,1.5921,9600000.0
2009-01-21 01:36:00,1.5921,1.5921,1.5919,1.59195,13600000.0
2009-01-21 01:37:00,1.5919,1.592,1.5919,1.592,13200000.0
2009-01-21 01:38:00,1.592,1.5922,1.5919,1.5922,32400000.0
2009-01-21 01:39:00,1.5923,1.5923,1.592,1.59215,25600000.0
2009-01-21 01:40:00,1.59215,1.593,1.5918,1.5918,68600000.0
2009-01-21 01:41:00,1.5918,1.59265,1.5916,1.59255,110800000.0
2009-01-21 01:42:00,1.59255,1.5928,1.591,1.5923,105600000.0
2009-01-21 01:43:00,1.5923,1.5925,1.5923,1.5924,44800000.0
2009-01-21 01:44:00,1.5923,1.5925,1.5917,1.5917,54000000.0
2009-01-21 01:45:00,1.5917,1.59245,1.5917,1.59205,49200000.0
2009-01-21 01:46:00,1.592,1.5924,1.5918,1.59225,69200000.0
2009-01-21 01:47:00,1.5924,1.5924,1.59235,1.59235,23400000.0
2009-01-21 01:48:00,1.5925,1.59285,1.59225,1.59235,15000000.0
2009-01-21 01:49:00,1.59235,1.59265,1.5922,1.5922,62800000.0
2009-01-21 01:50:00,1.5923,1.5926,1.5922,1.5926,56000000.0
2009-01-21 01:51:00,1.5926,1.59295,1.5924,1.5926,32400000.0
2009-01-21 01:52:00,1.59265,1.59265,1.5918,1.59215,70400000.0
2009-01-21 01:53:00,1.59215,1.59255,1.592,1.59245,60400000.0
2009-01-21 01:54:00,1.59245,1.59245,1.5913,1.59165,82800000.0
2009-01-21 01:55:00,1.59165,1.59165,1.59095,1.5911,73800000.0
2009-01-21 01:56:00,1.5911,1.5923,1.59085,1.59215,84800000.0
2009-01-21 01:57:00,1.5922,1.59255,1.5918,1.59205,74200000.0
2009-01-21 01:58:00,1.59225,1.59235,1.5922,1.5922,7200000.0
2009-01-21 01:59:00,1.5921,1.59225,1.59185,1.59185,76200000.0
2009-01-21 02:00:00,1.5918,1.59215,1.59065,1.59135,101200000.0
2009-01-21 02:01:00,1.5915,1.59155,1.5915,1.59155,51600000.0
2009-01-21 02:02:00,1.59155,1.59155,1.59155,1.59155,6000000.0
2009-01-21 02:03:00,1.59155,1.5918,1.591,1.59125,64000000.0
2009-01-21 02:04:00,1.59145,1.59245,1.59115,1.59225,105400000.0
2009-01-21 02:05:00,1.59225,1.59265,1.59225,1.59265,27800000.0
2009-01-21 02:06:00,1.5927,1.59305,1.59195,1.5921,87800000.0
2009-01-21 02:07:00,1.59235,1.59275,1.59165,1.59255,110200000.0
2009-01-21 02:08:00,1.59265,1.593,1.59245,1.593,42600000.0
2009-01-21 02:09:00,1.59305,1.5933,1.59275,1.59285,62800000.0
2009-01-21 02:10:00,1.59285,1.593,1.59165,1.59245,143000000.0
2009-01-21 02:11:00,1.59255,1.59255,1.59215,1.59215,9000000.0
2009-01-21 02:12:00,1.59225,1.59245,1.5922,1.59225,84600000.0
2009-01-21 02:13:00,1.59245,1.59245,1.59195,1.5923,40600000.0
2009-01-21 02:14:00,1.59235,1.5924,1.5922,1.59235,24200000.0
2009-01-21 02:15:00,1.59245,1.59255,1.59165,1.59205,64400000.0
2009-01-21 02:16:00,1.59205,1.59245,1.5917,1.59245,14000000.0
2009-01-21 02:17:00,1.59265,1.59265,1.59215,1.59215,35000000.0
2009-01-21 02:18:00,1.5922,1.5926,1.592,1.5926,61800000.0
2009-01-21 02:19:00,1.59265,1.59315,1.5925,1.59305,114200000.0
2009-01-21 02:20:00,1.5932,1.59345,1.5927,1.5927,97600000.0
2009-01-21 02:21:00,1.5927,1.5929,1.5926,1.5927,22200000.0
2009-01-21 02:22:00,1.59265,1.59315,1.59245,1.5927,120600000.0
2009-01-21 02:23:00,1.59265,1.5933,1.59225,1.59295,128800000.0
2009-01-21 02:24:00,1.5928,1.59295,1.59095,1.59295,129600000.0
2009-01-21 02:25:00,1.5931,1.59315,1.5923,1.5926,78400000.0
2009-01-21 02:26:00,1.5926,1.5926,1.5922,1.5924,32400000.0
2009-01-21 02:27:00,1.5924,1.59265,1.59225,1.59265,34200000.0
2009-01-21 02:28:00,1.59255,1.59265,1.59195,1.59225,87200000.0
2009-01-21 02:29:00,1.59235,1.5927,1.5922,1.5922,44200000.0
2009-01-21 02:30:00,1.5922,1.59255,1.5922,1.5922,53600000.0
2009-01-21 02:31:00,1.59225,1.59255,1.59205,1.59215,69200000.0
2009-01-21 02:32:00,1.5925,1.5928,1.5916,1.5928,90000000.0
2009-01-21 02:33:00,1.5928,1.5928,1.59185,1.59215,69800000.0
2009-01-21 02:34:00,1.59215,1.5924,1.59205,1.5923,60400000.0
2009-01-21 02:35:00,1.59215,1.5922,1.59195,1.59205,39800000.0
2009-01-21 02:36:00,1.5921,1.5923,1.5921,1.5923,24000000.0
2009-01-21 02:37:00,1.5923,1.5932,1.5923,1.59285,62600000.0
2009-01-21 02:38:00,1.5928,1.5928,1.59265,1.59265,14000000.0
2009-01-21 02:39:00,1.59265,1.5929,1.59265,1.5927,26000000.0
2009-01-21 02:40:00,1.5926,1.59275,1.5919,1.5927,108000000.0
2009-01-21 02:41:00,1.5927,1.59285,1.5914,1.59185,187000000.0
2009-01-21 02:42:00,1.59195,1.5929,1.59125,1.59255,123600000.0
2009-01-21 02:43:00,1.59255,1.59285,1.59195,1.59195,84800000.0
2009-01-21 02:44:00,1.5919,1.59215,1.5916,1.59195,46400000.0
2009-01-21 02:45:00,1.59185,1.59185,1.59105,1.59105,80800000.0
2009-01-21 02:46:00,1.5911,1.59225,1.59075,1.59215,199200000.0
2009-01-21 02:47:00,1.5925,1.59445,1.59245,1.5931,181600000.0
2009-01-21 02:48:00,1.5931,1.5938,1.59245,1.59305,119600000.0
2009-01-21 02:49:00,1.59295,1.5933,1.59135,1.5923,77400000.0
2009-01-21 02:50:00,1.5921,1.59275,1.59145,1.59205,98200000.0
2009-01-21 02:51:00,1.59205,1.5934,1.5919,1.59205,212800000.0
2009-01-21 02:52:00,1.5919,1.5923,1.5918,1.5923,59000000.0
2009-01-21 02:53:00,1.5923,1.59285,1.5922,1.5926,61000000.0
2009-01-21 02:54:00,1.59275,1.59315,1.59175,1.59195,90400000.0
2009-01-21 02:55:00,1.5921,1.5921,1.59155,1.592,65600000.0
2009-01-21 02:56:00,1.592,1.5924,1.5914,1.5922,110600000.0
2009-01-21 02:57:00,1.5922,1.59295,1.5921,1.59295,122600000.0
2009-01-21 02:58:00,1.59295,1.593,1.5928,1.59295,13800000.0
2009-01-21 02:59:00,1.59315,1.59355,1.59245,1.59355,75400000.0
2009-01-21 03:00:00,1.5935,1.5939,1.59335,1.5939,71400000.0
2009-01-21 03:01:00,1.5939,1.59395,1.5934,1.59365,90400000.0
2009-01-21 03:02:00,1.59365,1.59365,1.5928,1.5932,47200000.0
2009-01-21 03:03:00,1.59305,1.59305,1.59255,1.5927,22000000.0
2009-01-21 03:04:00,1.5928,1.5933,1.59275,1.5929,56800000.0
2009-01-21 03:05:00,1.5928,1.5932,1.59275,1.59275,22400000.0
2009-01-21 03:06:00,1.59295,1.593,1.59285,1.5929,21000000.0
2009-01-21 03:07:00,1.5929,1.5943,1.59255,1.59295,188400000.0
2009-01-21 03:08:00,1.59305,1.5932,1.5924,1.59305,83000000.0
2009-01-21 03:09:00,1.59305,1.59305,1.59185,1.59195,134600000.0
2009-01-21 03:10:00,1.5921,1.5928,1.59175,1.5923,97000000.0
2009-01-21 03:11:00,1.5923,1.59255,1.5921,1.59255,56600000.0
2009-01-21 03:12:00,1.59245,1.5926,1.59245,1.5926,8400000.0
2009-01-21 03:13:00,1.5925,1.5925,1.59235,1.59235,24800000.0
2009-01-21 03:14:00,1.59235,1.59245,1.59235,1.59245,16200000.0
2009-01-21 03:15:00,1.59245,1.59245,1.5916,1.59165,58600000.0
2009-01-21 03:16:00,1.59175,1.5922,1.59165,1.5919,55200000.0
2009-01-21 03:17:00,1.59195,1.59315,1.59195,1.59305,89600000.0
2009-01-21 03:18:00,1.59305,1.5931,1.59295,1.59305,12600000.0
2009-01-21 03:19:00,1.59325,1.5935,1.5932,1.59345,37600000.0
2009-01-21 03:20:00,1.5931,1.5933,1.5931,1.5931,51600000.0
2009-01-21 03:21:00,1.5931,1.5931,1.59195,1.59235,52600000.0
2009-01-21 03:22:00,1.59235,1.5925,1.5919,1.5923,62400000.0
2009-01-21 03:23:00,1.5922,1.5923,1.5922,1.5923,3600000.0
2009-01-21 03:24:00,1.59255,1.5928,1.59255,1.59265,7200000.0
2009-01-21 03:25:00,1.59265,1.59265,1.5924,1.5924,13800000.0
2009-01-21 03:26:00,1.5924,1.59295,1.59215,1.59295,46000000.0
2009-01-21 03:27:00,1.5931,1.5931,1.59205,1.59225,52400000.0
2009-01-21 03:28:00,1.59225,1.5925,1.59225,1.59245,44000000.0
2009-01-21 03:29:00,1.59265,1.59265,1.5924,1.5924,13000000.0
2009-01-21 03:30:00,1.5925,1.59275,1.5925,1.59275,22400000.0
2009-01-21 03:31:00,1.59275,1.59345,1.59275,1.59345,53000000.0
2009-01-21 03:32:00,1.59345,1.59345,1.5934,1.5934,28600000.0
2009-01-21 03:33:00,1.59335,1.5934,1.5933,1.5933,73000000.0
2009-01-21 03:34:00,1.5933,1.5934,1.5933,1.5933,38200000.0
2009-01-21 03:35:00,1.59355,1.59365,1.5933,1.5935,39000000.0
2009-01-21 03:36:00,1.5935,1.5939,1.5934,1.5935,51000000.0
2009-01-21 03:37:00,1.59345,1.59355,1.59335,1.59335,13800000.0
2009-01-21 03:38:00,1.59335,1.5935,1.59335,1.5935,15800000.0
2009-01-21 03:39:00,1.5935,1.5936,1.59335,1.59335,28200000.0
2009-01-21 03:40:00,1.59345,1.59355,1.59335,1.59335,28200000.0
2009-01-21 03:41:00,1.5934,1.5935,1.5934,1.5934,23600000.0
2009-01-21 03:42:00,1.5934,1.594,1.5934,1.594,54000000.0
2009-01-21 03:43:00,1.594,1.594,1.59305,1.59355,74600000.0
2009-01-21 03:44:00,1.59355,1.59355,1.59355,1.59355,5200000.0
2009-01-21 03:45:00,1.59365,1.59365,1.59285,1.59325,123800000.0
2009-01-21 03:46:00,1.5933,1.59395,1.5922,1.59265,61600000.0
2009-01-21 03:47:00,1.5929,1.59325,1.5929,1.593,27400000.0
2009-01-21 03:48:00,1.59285,1.593,1.59265,1.593,61800000.0
2009-01-21 03:49:00,1.59325,1.59345,1.5929,1.5929,62600000.0
2009-01-21 03:50:00,1.59315,1.59395,1.5931,1.59395,33000000.0
2009-01-21 03:51:00,1.5938,1.59425,1.5934,1.594,75800000.0
2009-01-21 03:52:00,1.5939,1.59475,1.5936,1.59475,196800000.0
2009-01-21 03:53:00,1.59485,1.5951,1.59445,1.59475,137400000.0
2009-01-21 03:54:00,1.59475,1.5949,1.59405,1.59405,131600000.0
2009-01-21 03:55:00,1.5942,1.5953,1.59415,1.5949,114600000.0
2009-01-21 03:56:00,1.5949,1.59605,1.5943,1.5959,128800000.0
2009-01-21 03:57:00,1.59585,1.59585,1.59455,1.5949,140600000.0
2009-01-21 03:58:00,1.5949,1.59505,1.59435,1.5947,219200000.0
2009-01-21 03:59:00,1.5949,1.5949,1.5942,1.5944,70200000.0
2009-01-21 04:00:00,1.59445,1.59465,1.5939,1.5943,51200000.0
2009-01-21 04:01:00,1.5943,1.59545,1.5943,1.5945,108400000.0
2009-01-21 04:02:00,1.5945,1.5945,1.5945,1.5945,3000000.0
2009-01-21 04:03:00,1.5943,1.5944,1.59385,1.59385,36600000.0
2009-01-21 04:04:00,1.59395,1.5961,1.5937,1.5961,193200000.0
2009-01-21 04:05:00,1.5961,1.5962,1.5941,1.5948,182400000.0
2009-01-21 04:06:00,1.5949,1.59545,1.59475,1.595,137800000.0
2009-01-21 04:07:00,1.5948,1.59525,1.59475,1.595,79000000.0
2009-01-21 04:08:00,1.59495,1.59525,1.5942,1.59485,141800000.0
2009-01-21 04:09:00,1.5948,1.5951,1.5942,1.5948,59200000.0
2009-01-21 04:10:00,1.59495,1.5952,1.59445,1.59465,92200000.0
2009-01-21 04:11:00,1.59465,1.5955,1.5946,1.59535,43200000.0
2009-01-21 04:12:00,1.59545,1.59705,1.5954,1.59575,115800000.0
2009-01-21 04:13:00,1.59565,1.59605,1.59525,1.596,159200000.0
2009-01-21 04:14:00,1.59595,1.5971,1.59595,1.59635,98200000.0
2009-01-21 04:15:00,1.59635,1.5969,1.59635,1.59645,68400000.0
2009-01-21 04:16:00,1.59625,1.5964,1.59605,1.59635,38800000.0
2009-01-21 04:17:00,1.59635,1.59645,1.5959,1.5959,59200000.0
2009-01-21 04:18:00,1.59585,1.5959,1.5943,1.595,118400000.0
2009-01-21 04:19:00,1.59505,1.59525,1.5946,1.595,132600000.0
2009-01-21 04:20:00,1.595,1.5952,1.5947,1.5952,120800000.0
2009-01-21 04:21:00,1.5951,1.59525,1.59375,1.5941,104000000.0
2009-01-21 04:22:00,1.59405,1.59435,1.59405,1.5942,59000000.0
2009-01-21 04:23:00,1.5942,1.5944,1.594,1.5941,61400000.0
2009-01-21 04:24:00,1.59405,1.5941,1.5939,1.594,17600000.0
2009-01-21 04:25:00,1.594,1.5944,1.5938,1.5941,43000000.0
2009-01-21 04:26:00,1.59425,1.5946,1.59425,1.5944,103800000.0
2009-01-21 04:27:00,1.59445,1.59545,1.5943,1.5948,75200000.0
2009-01-21 04:28:00,1.59475,1.59475,1.5939,1.59445,21400000.0
2009-01-21 04:29:00,1.5945,1.5949,1.5945,1.5949,25200000.0
2009-01-21 04:30:00,1.59485,1.59525,1.59485,1.595,37400000.0
2009-01-21 04:31:00,1.59505,1.5953,1.59365,1.59475,83000000.0
2009-01-21 04:32:00,1.59465,1.59685,1.59465,1.59645,164600000.0
2009-01-21 04:33:00,1.59645,1.59745,1.5954,1.59745,103800000.0
2009-01-21 04:34:00,1.59765,1.5977,1.5959,1.5966,143800000.0
2009-01-21 04:35:00,1.5966,1.597,1.5957,1.59635,112800000.0
2009-01-21 04:36:00,1.59635,1.59635,1.5954,1.5956,95400000.0
2009-01-21 04:37:00,1.59565,1.59625,1.5947,1.595,81600000.0
2009-01-21 04:38:00,1.5951,1.5954,1.5949,1.59535,74000000.0
2009-01-21 04:39:00,1.59535,1.5963,1.5951,1.59615,168000000.0
2009-01-21 04:40:00,1.59615,1.5963,1.59495,1.5955,163800000.0
2009-01-21 04:41:00,1.5955,1.59695,1.5955,1.59665,131400000.0
2009-01-21 04:42:00,1.59665,1.59705,1.59565,1.59605,103000000.0
2009-01-21 04:43:00,1.59605,1.59735,1.5957,1.5962,128200000.0
2009-01-21 04:44:00,1.5962,1.59685,1.5962,1.5965,53000000.0
2009-01-21 04:45:00,1.59645,1.5971,1.5957,1.59675,80400000.0
2009-01-21 04:46:00,1.5966,1.5967,1.5964,1.5964,17600000.0
2009-01-21 04:47:00,1.5964,1.5965,1.59605,1.5964,24800000.0
2009-01-21 04:48:00,1.5964,1.597,1.5963,1.5967,44600000.0
2009-01-21 04:49:00,1.5968,1.5972,1.5961,1.5961,63400000.0
2009-01-21 04:50:00,1.5962,1.5968,1.5961,1.5964,76800000.0
2009-01-21 04:51:00,1.5966,1.5966,1.5965,1.5965,8000000.0
2009-01-21 04:52:00,1.5967,1.59705,1.59645,1.59695,34400000.0
2009-01-21 04:53:00,1.59695,1.59705,1.59695,1.59695,37800000.0
2009-01-21 04:54:00,1.59695,1.59755,1.5967,1.59755,63800000.0
2009-01-21 04:55:00,1.59765,1.5977,1.59705,1.59715,144000000.0
2009-01-21 04:56:00,1.59725,1.59755,1.5966,1.5968,70000000.0
2009-01-21 04:57:00,1.5968,1.59705,1.5968,1.59705,63800000.0
2009-01-21 04:58:00,1.59705,1.59705,1.59615,1.5962,96800000.0
2009-01-21 04:59:00,1.5962,1.5968,1.59605,1.59675,66800000.0
2009-01-21 05:00:00,1.59675,1.59705,1.5965,1.59655,109200000.0
2009-01-21 05:01:00,1.5964,1.59655,1.59605,1.5963,67400000.0
2009-01-21 05:02:00,1.59645,1.59655,1.59525,1.5958,140600000.0
2009-01-21 05:03:00,1.5958,1.59615,1.59485,1.59575,88800000.0
2009-01-21 05:04:00,1.5958,1.5962,1.59525,1.5957,98000000.0
2009-01-21 05:05:00,1.5957,1.5957,1.59525,1.59555,81200000.0
2009-01-21 05:06:00,1.59555,1.59555,1.59525,1.5953,50600000.0
2009-01-21 05:07:00,1.59535,1.5954,1.595,1.5951,90800000.0
2009-01-21 05:08:00,1.5951,1.5955,1.5951,1.59525,39000000.0
2009-01-21 05:09:00,1.5951,1.5951,1.5949,1.5951,15400000.0
2009-01-21 05:10:00,1.59515,1.59515,1.5946,1.59505,17800000.0
2009-01-21 05:11:00,1.59505,1.5955,1.59505,1.5951,28600000.0
2009-01-21 05:12:00,1.5951,1.5953,1.59485,1.5953,74400000.0
2009-01-21 05:13:00,1.59525,1.59555,1.59435,1.59555,103200000.0
2009-01-21 05:14:00,1.59565,1.5966,1.59425,1.5945,144200000.0
2009-01-21 05:15:00,1.5945,1.5955,1.5941,1.59455,143800000.0
2009-01-21 05:16:00,1.5947,1.5963,1.59405,1.5963,69000000.0
2009-01-21 05:17:00,1.5964,1.59865,1.5964,1.5983,152000000.0
2009-01-21 05:18:00,1.5983,1.5983,1.59575,1.5974,205600000.0
2009-01-21 05:19:00,1.59745,1.5978,1.5955,1.59635,190000000.0
2009-01-21 05:20:00,1.59635,1.59695,1.5945,1.5946,211800000.0
2009-01-21 05:21:00,1.59475,1.5972,1.59475,1.59705,128000000.0
2009-01-21 05:22:00,1.59705,1.5971,1.59565,1.59575,71600000.0
2009-01-21 05:23:00,1.5958,1.59595,1.59565,1.59585,89000000.0
2009-01-21 05:24:00,1.59585,1.59585,1.59525,1.5953,52800000.0
2009-01-21 05:25:00,1.59465,1.59495,1.5942,1.5946,79000000.0
2009-01-21 05:26:00,1.5946,1.59465,1.5939,1.5944,151600000.0
2009-01-21 05:27:00,1.59435,1.595,1.59425,1.595,91000000.0
2009-01-21 05:28:00,1.595,1.59505,1.5944,1.59475,99800000.0
2009-01-21 05:29:00,1.59485,1.5962,1.59485,1.5955,55800000.0
2009-01-21 05:30:00,1.5956,1.5959,1.5955,1.5955,55600000.0
2009-01-21 05:31:00,1.5955,1.5956,1.59505,1.5953,114600000.0
2009-01-21 05:32:00,1.5952,1.5958,1.5943,1.5958,174400000.0
2009-01-21 05:33:00,1.596,1.5967,1.5955,1.5967,47800000.0
2009-01-21 05:34:00,1.59675,1.5972,1.59625,1.5971,148000000.0
2009-01-21 05:35:00,1.5972,1.5976,1.59705,1.5976,75400000.0
2009-01-21 05:36:00,1.5978,1.5979,1.59715,1.59715,50600000.0
2009-01-21 05:37:00,1.5971,1.59755,1.5968,1.59695,71400000.0
2009-01-21 05:38:00,1.59695,1.5971,1.5959,1.5971,59400000.0
2009-01-21 05:39:00,1.5971,1.5976,1.5959,1.596,87400000.0
2009-01-21 05:40:00,1.596,1.59615,1.596,1.59605,40000000.0
2009-01-21 05:41:00,1.59605,1.59725,1.59555,1.5962,155600000.0
2009-01-21 05:42:00,1.5962,1.5962,1.59575,1.59585,71000000.0
2009-01-21 05:43:00,1.59585,1.59655,1.59565,1.59605,86800000.0
2009-01-21 05:44:00,1.5961,1.5965,1.59545,1.5961,196800000.0
2009-01-21 05:45:00,1.5961,1.59705,1.59575,1.59625,111200000.0
2009-01-21 05:46:00,1.5962,1.59625,1.59575,1.5959,73600000.0
2009-01-21 05:47:00,1.59595,1.596,1.59575,1.5958,33600000.0
2009-01-21 05:48:00,1.5958,1.5961,1.59555,1.5957,46400000.0
2009-01-21 05:49:00,1.5958,1.59605,1.5958,1.5959,17200000.0
2009-01-21 05:50:00,1.59575,1.59595,1.5957,1.59595,21400000.0
2009-01-21 05:51:00,1.59615,1.59615,1.5956,1.5956,23200000.0
2009-01-21 05:52:00,1.5958,1.5961,1.5955,1.59605,52800000.0
2009-01-21 05:53:00,1.5961,1.59625,1.5957,1.5962,30400000.0
2009-01-21 05:54:00,1.5962,1.59665,1.5957,1.5962,98200000.0
2009-01-21 05:55:00,1.5962,1.5966,1.5962,1.5966,22200000.0
2009-01-21 05:56:00,1.5966,1.5966,1.59595,1.5964,53200000.0
2009-01-21 05:57:00,1.59645,1.59685,1.59625,1.59625,69200000.0
2009-01-21 05:58:00,1.59635,1.5964,1.596,1.59615,50800000.0
2009-01-21 05:59:00,1.59625,1.5964,1.5961,1.5964,17600000.0
2009-01-21 06:00:00,1.59635,1.59635,1.5962,1.5963,12800000.0
2009-01-21 06:01:00,1.5963,1.5969,1.5963,1.59665,67200000.0
2009-01-21 06:02:00,1.59665,1.59695,1.596,1.59645,59200000.0
2009-01-21 06:03:00,1.59645,1.5965,1.59635,1.59635,16000000.0
2009-01-21 06:04:00,1.59625,1.59665,1.5954,1.59575,124400000.0
2009-01-21 06:05:00,1.59585,1.59635,1.5934,1.5934,160200000.0
2009-01-21 06:06:00,1.593,1.5939,1.593,1.59375,198200000.0
2009-01-21 06:07:00,1.59375,1.5946,1.59325,1.59445,178800000.0
2009-01-21 06:08:00,1.59445,1.595,1.5944,1.59465,125000000.0
2009-01-21 06:09:00,1.5947,1.5948,1.59395,1.59405,41600000.0
2009-01-21 06:10:00,1.59405,1.59435,1.59355,1.59435,90600000.0
2009-01-21 06:11:00,1.59435,1.59435,1.59395,1.59395,84400000.0
2009-01-21 06:12:00,1.59385,1.59395,1.5932,1.5932,103400000.0
2009-01-21 06:13:00,1.59345,1.5938,1.59325,1.5937,74400000.0
2009-01-21 06:14:00,1.5936,1.5941,1.5933,1.59365,64200000.0
2009-01-21 06:15:00,1.59375,1.59475,1.5935,1.59475,83000000.0
2009-01-21 06:16:00,1.5946,1.595,1.59325,1.5936,93000000.0
2009-01-21 06:17:00,1.59355,1.5936,1.59335,1.5934,25600000.0
2009-01-21 06:18:00,1.59335,1.59335,1.59315,1.59315,54800000.0
2009-01-21 06:19:00,1.59315,1.59335,1.59305,1.59325,48400000.0
2009-01-21 06:20:00,1.59325,1.59365,1.59325,1.59325,131000000.0
2009-01-21 06:21:00,1.59325,1.59335,1.5932,1.5932,22800000.0
2009-01-21 06:22:00,1.5932,1.5934,1.59265,1.59305,94600000.0
2009-01-21 06:23:00,1.59305,1.5931,1.5913,1.5925,170400000.0
2009-01-21 06:24:00,1.5926,1.5928,1.5917,1.59175,65800000.0
2009-01-21 06:25:00,1.59195,1.5928,1.59195,1.59265,51000000.0
2009-01-21 06:26:00,1.59265,1.5927,1.59265,1.5927,21600000.0
2009-01-21 06:27:00,1.5927,1.593,1.59265,1.59265,15000000.0
2009-01-21 06:28:00,1.59265,1.59295,1.5926,1.59275,46800000.0
2009-01-21 06:29:00,1.59275,1.59295,1.5926,1.59265,32400000.0
2009-01-21 06:30:00,1.59265,1.59265,1.5924,1.5926,52200000.0
2009-01-21 06:31:00,1.5927,1.5929,1.5924,1.5925,38800000.0
2009-01-21 06:32:00,1.5925,1.59285,1.5919,1.5922,59600000.0
2009-01-21 06:33:00,1.5924,1.593,1.592,1.59265,101400000.0
2009-01-21 06:34:00,1.59255,1.5929,1.59245,1.59265,48000000.0
2009-01-21 06:35:00,1.59265,1.5933,1.5926,1.59325,35200000.0
2009-01-21 06:36:00,1.59325,1.59325,1.59265,1.59295,9600000.0
2009-01-21 06:37:00,1.5931,1.5933,1.5931,1.59315,19200000.0
2009-01-21 06:38:00,1.59325,1.59325,1.59305,1.59315,6400000.0
2009-01-21 06:39:00,1.5935,1.5939,1.5935,1.59385,9600000.0
2009-01-21 06:40:00,1.59315,1.5934,1.59285,1.5931,48200000.0
2009-01-21 06:41:00,1.5931,1.59365,1.593,1.5934,60200000.0
2009-01-21 06:42:00,1.5938,1.5939,1.5938,1.59385,23600000.0
2009-01-21 06:43:00,1.59345,1.59345,1.59305,1.5932,28400000.0
2009-01-21 06:44:00,1.59315,1.59315,1.59305,1.5931,17400000.0
2009-01-21 06:45:00,1.59305,1.59395,1.59305,1.5935,51800000.0
2009-01-21 06:46:00,1.5937,1.5938,1.5928,1.59305,82000000.0
2009-01-21 06:47:00,1.5925,1.59325,1.59235,1.59325,56800000.0
2009-01-21 06:48:00,1.59325,1.59335,1.59305,1.5931,61000000.0
2009-01-21 06:49:00,1.5931,1.5932,1.59305,1.5931,34000000.0
2009-01-21 06:50:00,1.5931,1.5931,1.5927,1.5928,111200000.0
2009-01-21 06:51:00,1.5928,1.5933,1.59265,1.5933,87400000.0
2009-01-21 06:52:00,1.5933,1.59335,1.59225,1.59255,69600000.0
2009-01-21 06:53:00,1.5926,1.59265,1.5922,1.5922,107600000.0
2009-01-21 06:54:00,1.59245,1.59245,1.59185,1.5922,50400000.0
2009-01-21 06:55:00,1.59215,1.59225,1.59175,1.59215,83000000.0
2009-01-21 06:56:00,1.59205,1.5927,1.5917,1.59225,200000000.0
2009-01-21 06:57:00,1.5924,1.59345,1.592,1.59325,100800000.0
2009-01-21 06:58:00,1.5931,1.59385,1.59265,1.5934,98000000.0
2009-01-21 06:59:00,1.5934,1.5934,1.5927,1.5928,172600000.0
2009-01-21 07:00:00,1.59285,1.59325,1.59285,1.59295,120000000.0
2009-01-21 07:01:00,1.5929,1.5937,1.59285,1.59295,75200000.0
2009-01-21 07:02:00,1.59295,1.594,1.5929,1.594,100400000.0
2009-01-21 07:03:00,1.594,1.594,1.59295,1.59355,108200000.0
2009-01-21 07:04:00,1.59375,1.59385,1.5931,1.59315,68800000.0
2009-01-21 07:05:00,1.59315,1.5932,1.5925,1.59285,129200000.0
2009-01-21 07:06:00,1.5928,1.5936,1.5925,1.593,89800000.0
2009-01-21 07:07:00,1.5931,1.5932,1.59155,1.5922,62800000.0
2009-01-21 07:08:00,1.5918,1.5923,1.59165,1.592,82800000.0
2009-01-21 07:09:00,1.592,1.5924,1.59175,1.5921,116800000.0
2009-01-21 07:10:00,1.592,1.59235,1.59135,1.5916,67400000.0
2009-01-21 07:11:00,1.59155,1.5919,1.5914,1.59165,80000000.0
2009-01-21 07:12:00,1.5919,1.592,1.59175,1.5919,63800000.0
2009-01-21 07:13:00,1.592,1.5929,1.59175,1.5926,117400000.0
2009-01-21 07:14:00,1.5926,1.5933,1.5926,1.5932,53000000.0
2009-01-21 07:15:00,1.5932,1.59405,1.5932,1.59405,83000000.0
2009-01-21 07:16:00,1.5941,1.5945,1.5938,1.5945,185200000.0
2009-01-21 07:17:00,1.59445,1.59545,1.59415,1.5945,74000000.0
2009-01-21 07:18:00,1.5945,1.59485,1.59425,1.5946,24400000.0
2009-01-21 07:19:00,1.5946,1.595,1.59415,1.595,29800000.0
2009-01-21 07:20:00,1.59495,1.5958,1.59495,1.5958,109400000.0
2009-01-21 07:21:00,1.5958,1.59585,1.5951,1.5951,105400000.0
2009-01-21 07:22:00,1.5951,1.5951,1.59475,1.59485,80000000.0
2009-01-21 07:23:00,1.595,1.5951,1.595,1.5951,9600000.0
2009-01-21 07:24:00,1.5951,1.5956,1.59475,1.59495,91200000.0
2009-01-21 07:25:00,1.59495,1.5951,1.59485,1.5951,41000000.0
2009-01-21 07:26:00,1.5951,1.5952,1.5951,1.5951,27200000.0
2009-01-21 07:27:00,1.5951,1.5951,1.5948,1.5948,16000000.0
2009-01-21 07:28:00,1.5948,1.59495,1.5948,1.5948,20800000.0
2009-01-21 07:29:00,1.5948,1.59495,1.5947,1.59485,72200000.0
2009-01-21 07:30:00,1.59485,1.59485,1.59455,1.5948,18600000.0
2009-01-21 07:31:00,1.5946,1.595,1.5945,1.595,32600000.0
2009-01-21 07:32:00,1.5949,1.5949,1.59475,1.5948,46800000.0
2009-01-21 07:33:00,1.5948,1.5948,1.5947,1.5947,6400000.0
2009-01-21 07:34:00,1.59475,1.5951,1.5947,1.5951,42600000.0
2009-01-21 07:35:00,1.5952,1.59545,1.5937,1.59385,169800000.0
2009-01-21 07:36:00,1.5938,1.59415,1.5936,1.59415,106600000.0
2009-01-21 07:37:00,1.59415,1.59415,1.59305,1.59315,92600000.0
2009-01-21 07:38:00,1.5931,1.5931,1.59245,1.59295,37200000.0
2009-01-21 07:39:00,1.5936,1.59365,1.5928,1.5936,85600000.0
2009-01-21 07:40:00,1.5935,1.5935,1.59295,1.59295,19000000.0
2009-01-21 07:41:00,1.59295,1.59325,1.59295,1.59325,7200000.0
2009-01-21 07:42:00,1.59325,1.5941,1.59325,1.5933,74200000.0
2009-01-21 07:43:00,1.59335,1.59445,1.59335,1.59435,50400000.0
2009-01-21 07:44:00,1.59435,1.59435,1.5942,1.5942,19800000.0
2009-01-21 07:45:00,1.5942,1.5942,1.59345,1.59345,44400000.0
2009-01-21 07:46:00,1.59345,1.59425,1.5934,1.5942,78800000.0
2009-01-21 07:47:00,1.59425,1.5943,1.5936,1.59415,40000000.0
2009-01-21 07:48:00,1.5942,1.59445,1.5939,1.59425,57600000.0
2009-01-21 07:49:00,1.5942,1.59505,1.59395,1.595,119800000.0
2009-01-21 07:50:00,1.59505,1.59575,1.5949,1.5949,79800000.0
2009-01-21 07:51:00,1.59495,1.5955,1.59485,1.595,80400000.0
2009-01-21 07:52:00,1.5951,1.59605,1.595,1.596,64000000.0
2009-01-21 07:53:00,1.5961,1.5961,1.59545,1.59545,24000000.0
2009-01-21 07:54:00,1.5952,1.5962,1.59445,1.59445,107000000.0
2009-01-21 07:55:00,1.59455,1.59555,1.59445,1.59515,77800000.0
2009-01-21 07:56:00,1.5953,1.5953,1.5944,1.59475,58600000.0
2009-01-21 07:57:00,1.5952,1.59605,1.5952,1.59605,61800000.0
2009-01-21 07:58:00,1.59615,1.5963,1.5952,1.5954,125200000.0
2009-01-21 07:59:00,1.5956,1.5958,1.5953,1.5956,58200000.0
2009-01-21 08:00:00,1.59575,1.5958,1.5945,1.59545,157200000.0
2009-01-21 08:01:00,1.59525,1.59525,1.5942,1.5947,175400000.0
2009-01-21 08:02:00,1.59405,1.59495,1.59385,1.5941,172800000.0
2009-01-21 08:03:00,1.5934,1.59495,1.5934,1.5949,74200000.0
2009-01-21 08:04:00,1.5949,1.59505,1.5947,1.5948,81200000.0
2009-01-21 08:05:00,1.5948,1.5951,1.5948,1.5951,40800000.0
2009-01-21 08:06:00,1.59515,1.59525,1.5948,1.5951,35200000.0
2009-01-21 08:07:00,1.5955,1.5955,1.5949,1.59545,56000000.0
2009-01-21 08:08:00,1.5955,1.5956,1.59505,1.59515,126000000.0
2009-01-21 08:09:00,1.59515,1.5954,1.5948,1.59535,98600000.0
2009-01-21 08:10:00,1.5952,1.5963,1.59505,1.5963,107200000.0
2009-01-21 08:11:00,1.5963,1.597,1.5962,1.59665,76200000.0
2009-01-21 08:12:00,1.59675,1.5983,1.59655,1.5983,55400000.0
2009-01-21 08:13:00,1.5985,1.5985,1.597,1.59735,85600000.0
2009-01-21 08:14:00,1.59745,1.5975,1.5957,1.596,136000000.0
2009-01-21 08:15:00,1.5958,1.5965,1.59495,1.595,117600000.0
2009-01-21 08:16:00,1.595,1.59745,1.595,1.59745,128800000.0
2009-01-21 08:17:00,1.5978,1.5978,1.5956,1.59585,101400000.0
2009-01-21 08:18:00,1.5959,1.5967,1.59415,1.59415,136200000.0
2009-01-21 08:19:00,1.5942,1.5947,1.5925,1.59365,101200000.0
2009-01-21 08:20:00,1.59345,1.59375,1.5932,1.5933,104800000.0
2009-01-21 08:21:00,1.5934,1.59355,1.59205,1.593,132800000.0
2009-01-21 08:22:00,1.593,1.59335,1.59215,1.5923,71800000.0
2009-01-21 08:23:00,1.59235,1.59455,1.5922,1.59455,113800000.0
2009-01-21 08:24:00,1.5945,1.5945,1.5935,1.59405,85600000.0
2009-01-21 08:25:00,1.59395,1.5958,1.59355,1.5942,220600000.0
2009-01-21 08:26:00,1.59405,1.59495,1.59345,1.59345,149800000.0
2009-01-21 08:27:00,1.5935,1.5937,1.5928,1.59305,41600000.0
2009-01-21 08:28:00,1.59335,1.5936,1.5925,1.59285,68400000.0
2009-01-21 08:29:00,1.59285,1.59285,1.59235,1.59245,47800000.0
2009-01-21 08:30:00,1.59245,1.59275,1.5915,1.59275,100600000.0
2009-01-21 08:31:00,1.5927,1.59345,1.5925,1.59335,111400000.0
2009-01-21 08:32:00,1.5935,1.5937,1.5927,1.593,80400000.0
2009-01-21 08:33:00,1.593,1.593,1.59245,1.59285,100800000.0
2009-01-21 08:34:00,1.59285,1.59315,1.59205,1.5928,88600000.0
2009-01-21 08:35:00,1.5927,1.5932,1.59255,1.5932,88200000.0
2009-01-21 08:36:00,1.5932,1.59375,1.5932,1.5934,68000000.0
2009-01-21 08:37:00,1.5934,1.59365,1.59305,1.59305,121800000.0
2009-01-21 08:38:00,1.59325,1.59365,1.5929,1.59355,71800000.0
2009-01-21 08:39:00,1.59345,1.59345,1.59295,1.593,72800000.0
2009-01-21 08:40:00,1.593,1.59325,1.5929,1.59315,61800000.0
2009-01-21 08:41:00,1.5932,1.59375,1.5932,1.5936,79800000.0
2009-01-21 08:42:00,1.5936,1.59445,1.5936,1.5941,81600000.0
2009-01-21 08:43:00,1.59425,1.5943,1.59375,1.59405,76800000.0
2009-01-21 08:44:00,1.59425,1.5943,1.5939,1.5939,42000000.0
2009-01-21 08:45:00,1.594,1.594,1.5936,1.5936,43200000.0
2009-01-21 08:46:00,1.5936,1.5941,1.5935,1.59385,54400000.0
2009-01-21 08:47:00,1.5938,1.59415,1.5938,1.59395,64400000.0
2009-01-21 08:48:00,1.594,1.5949,1.5939,1.59445,144800000.0
2009-01-21 08:49:00,1.59445,1.5947,1.5941,1.5946,61800000.0
2009-01-21 08:50:00,1.5946,1.5952,1.594,1.5942,177400000.0
2009-01-21 08:51:00,1.5941,1.59415,1.5929,1.59385,147600000.0
2009-01-21 08:52:00,1.5937,1.5939,1.5927,1.5936,74200000.0
2009-01-21 08:53:00,1.5936,1.594,1.5936,1.59365,71000000.0
2009-01-21 08:54:00,1.5937,1.5938,1.5936,1.5938,21000000.0
2009-01-21 08:55:00,1.5938,1.5942,1.5936,1.59385,106800000.0
2009-01-21 08:56:00,1.59375,1.59415,1.59335,1.5935,83000000.0
2009-01-21 08:57:00,1.59335,1.59355,1.59325,1.59345,86200000.0
2009-01-21 08:58:00,1.59345,1.5936,1.5925,1.5928,140400000.0
2009-01-21 08:59:00,1.5928,1.5928,1.592,1.5921,116800000.0
2009-01-21 09:00:00,1.59215,1.59215,1.59165,1.5921,118200000.0
2009-01-21 09:01:00,1.59205,1.5927,1.59205,1.5924,102400000.0
2009-01-21 09:02:00,1.5924,1.5926,1.5924,1.5926,78800000.0
2009-01-21 09:03:00,1.5926,1.5929,1.5926,1.5929,94600000.0
2009-01-21 09:04:00,1.5929,1.5933,1.5929,1.5933,71600000.0
2009-01-21 09:05:00,1.5933,1.5938,1.59265,1.59265,133700000.0
2009-01-21 09:06:00,1.5928,1.5928,1.59145,1.5915,65200000.0
2009-01-21 09:07:00,1.5915,1.5918,1.5905,1.5905,247000000.0
2009-01-21 09:08:00,1.5905,1.59065,1.59015,1.5904,261000000.0
2009-01-21 09:09:00,1.59025,1.5904,1.5898,1.59,88200000.0
2009-01-21 09:10:00,1.59,1.59,1.58895,1.5891,123600000.0
2009-01-21 09:11:00,1.5887,1.58875,1.58695,1.587,274800000.0
2009-01-21 09:12:00,1.5871,1.5884,1.58705,1.5873,295200000.0
2009-01-21 09:13:00,1.5874,1.5876,1.58595,1.5871,222200000.0
2009-01-21 09:14:00,1.5871,1.58745,1.58655,1.58745,177200000.0
2009-01-21 09:15:00,1.58745,1.5892,1.58725,1.5889,249000000.0
2009-01-21 09:16:00,1.58885,1.5903,1.58865,1.58995,147800000.0
2009-01-21 09:17:00,1.58995,1.58995,1.5892,1.58935,164200000.0
2009-01-21 09:18:00,1.5893,1.5896,1.58915,1.58945,223000000.0
2009-01-21 09:19:00,1.5895,1.5896,1.5886,1.58875,135000000.0
2009-01-21 09:20:00,1.5887,1.5888,1.588,1.58855,158800000.0
2009-01-21 09:21:00,1.5887,1.58945,1.58845,1.5888,197600000.0
2009-01-21 09:22:00,1.58865,1.5892,1.58825,1.58885,228400000.0
2009-01-21 09:23:00,1.5889,1.5891,1.588,1.58875,233400000.0
2009-01-21 09:24:00,1.58875,1.5892,1.5883,1.58895,272800000.0
2009-01-21 09:25:00,1.58895,1.5907,1.58895,1.5903,208000000.0
2009-01-21 09:26:00,1.59045,1.59135,1.59,1.59115,150000000.0
2009-01-21 09:27:00,1.591,1.59115,1.59,1.59055,248000000.0
2009-01-21 09:28:00,1.59055,1.59105,1.5904,1.59055,236200000.0
2009-01-21 09:29:00,1.59055,1.59075,1.59035,1.5907,129600000.0
2009-01-21 09:30:00,1.5906,1.59075,1.5889,1.5889,307800000.0
2009-01-21 09:31:00,1.5889,1.58935,1.5888,1.5888,276000000.0
2009-01-21 09:32:00,1.5888,1.5896,1.5886,1.58945,211600000.0
2009-01-21 09:33:00,1.58945,1.5901,1.58945,1.5901,134800000.0
2009-01-21 09:34:00,1.5901,1.5904,1.58935,1.58945,287200000.0
2009-01-21 09:35:00,1.58945,1.5898,1.58855,1.5886,300800000.0
2009-01-21 09:36:00,1.5886,1.58895,1.5875,1.5875,230000000.0
2009-01-21 09:37:00,1.58755,1.5885,1.58755,1.5885,138200000.0
2009-01-21 09:38:00,1.5885,1.589,1.58845,1.589,163400000.0
2009-01-21 09:39:00,1.58935,1.591,1.58905,1.5906,282000000.0
2009-01-21 09:40:00,1.5906,1.59065,1.58895,1.5895,335400000.0
2009-01-21 09:41:00,1.5894,1.58965,1.5888,1.5894,331000000.0
2009-01-21 09:42:00,1.5894,1.5899,1.58925,1.58955,290800000.0
2009-01-21 09:43:00,1.5895,1.5895,1.5866,1.5866,241000000.0
2009-01-21 09:44:00,1.5866,1.588,1.5866,1.5876,276600000.0
2009-01-21 09:45:00,1.58755,1.5876,1.5866,1.58695,340000000.0
2009-01-21 09:46:00,1.58705,1.58745,1.58615,1.5868,309800000.0
2009-01-21 09:47:00,1.58675,1.58675,1.58605,1.5865,288400000.0
2009-01-21 09:48:00,1.5864,1.5867,1.58605,1.5865,226800000.0
2009-01-21 09:49:00,1.58645,1.58815,1.5864,1.58775,276000000.0
2009-01-21 09:50:00,1.58775,1.5879,1.58735,1.5877,288400000.0
2009-01-21 09:51:00,1.58765,1.5877,1.58615,1.5864,213800000.0
2009-01-21 09:52:00,1.5864,1.58675,1.58575,1.58585,185200000.0
2009-01-21 09:53:00,1.58585,1.586,1.58485,1.5852,259000000.0
2009-01-21 09:54:00,1.5852,1.58595,1.58485,1.58555,435600000.0
2009-01-21 09:55:00,1.58575,1.5858,1.5845,1.5848,354800000.0
2009-01-21 09:56:00,1.5849,1.585,1.58365,1.5841,344000000.0
2009-01-21 09:57:00,1.5841,1.58435,1.58315,1.584,278800000.0
2009-01-21 09:58:00,1.584,1.58415,1.5832,1.58325,243000000.0
2009-01-21 09:59:00,1.5834,1.58405,1.58315,1.5838,242200000.0
2009-01-21 10:00:00,1.5838,1.58535,1.58365,1.58445,297400000.0
2009-01-21 10:01:00,1.58445,1.58475,1.58385,1.5841,216400000.0
2009-01-21 10:02:00,1.5841,1.5844,1.5818,1.582,328200000.0
2009-01-21 10:03:00,1.582,1.5831,1.5818,1.5826,309400000.0
2009-01-21 10:04:00,1.5824,1.5828,1.5819,1.5823,374800000.0
2009-01-21 10:05:00,1.5823,1.5834,1.58205,1.58315,288400000.0
2009-01-21 10:06:00,1.58315,1.58315,1.582,1.5823,298200000.0
2009-01-21 10:07:00,1.5824,1.5824,1.58005,1.58095,293400000.0
2009-01-21 10:08:00,1.58095,1.5829,1.58095,1.5828,300600000.0
2009-01-21 10:09:00,1.5829,1.5829,1.58215,1.58235,316200000.0
2009-01-21 10:10:00,1.5825,1.58355,1.58245,1.58295,296799999.0
2009-01-21 10:11:00,1.58295,1.5834,1.58285,1.58325,178200000.0
2009-01-21 10:12:00,1.58325,1.5841,1.58325,1.58355,274600000.0
2009-01-21 10:13:00,1.58355,1.58395,1.5825,1.5825,349600000.0
2009-01-21 10:14:00,1.5825,1.5829,1.58175,1.5829,320200000.0
2009-01-21 10:15:00,1.5829,1.583,1.58175,1.58175,213400000.0
2009-01-21 10:16:00,1.58175,1.58195,1.5799,1.58015,281800000.0
2009-01-21 10:17:00,1.5802,1.58265,1.5802,1.5821,289200000.0
2009-01-21 10:18:00,1.58215,1.5843,1.58215,1.5843,302400000.0
2009-01-21 10:19:00,1.58415,1.58435,1.5826,1.5838,324800000.0
2009-01-21 10:20:00,1.5838,1.5838,1.58275,1.58295,205600000.0
2009-01-21 10:21:00,1.58305,1.5833,1.5823,1.58245,245600000.0
2009-01-21 10:22:00,1.58245,1.58245,1.58065,1.58115,304600000.0
2009-01-21 10:23:00,1.58125,1.58185,1.5808,1.5817,320400000.0
2009-01-21 10:24:00,1.58185,1.58215,1.5807,1.5812,331600000.0
2009-01-21 10:25:00,1.58135,1.58195,1.58105,1.58135,269400000.0
2009-01-21 10:26:00,1.58155,1.58295,1.5815,1.5827,280600000.0
2009-01-21 10:27:00,1.58275,1.58275,1.58115,1.5812,295600000.0
2009-01-21 10:28:00,1.58135,1.5814,1.5804,1.58095,257600000.0
2009-01-21 10:29:00,1.581,1.581,1.58015,1.5807,254800000.0
2009-01-21 10:30:00,1.5807,1.5813,1.57985,1.5811,316600000.0
2009-01-21 10:31:00,1.58105,1.58115,1.58,1.5806,334000000.0
2009-01-21 10:32:00,1.5806,1.5813,1.5804,1.58075,252800000.0
2009-01-21 10:33:00,1.5802,1.58085,1.58005,1.5805,321000000.0
2009-01-21 10:34:00,1.5805,1.5806,1.5792,1.5792,245400000.0
2009-01-21 10:35:00,1.5792,1.5795,1.5787,1.5787,223800000.0
2009-01-21 10:36:00,1.5786,1.57885,1.57795,1.57875,295000000.0
2009-01-21 10:37:00,1.57875,1.57985,1.5784,1.5784,298600000.0
2009-01-21 10:38:00,1.5786,1.57865,1.57755,1.57755,293400000.0
2009-01-21 10:39:00,1.57745,1.57775,1.5752,1.5758,266400000.0
2009-01-21 10:40:00,1.5758,1.5761,1.5751,1.5752,419400000.0
2009-01-21 10:41:00,1.5752,1.57545,1.5735,1.57355,375800000.0
2009-01-21 10:42:00,1.57355,1.57525,1.5735,1.5751,346000000.0
2009-01-21 10:43:00,1.575,1.57635,1.57455,1.57625,326000000.0
2009-01-21 10:44:00,1.57625,1.57755,1.57625,1.5774,250200000.0
2009-01-21 10:45:00,1.57745,1.57755,1.57685,1.57685,269600000.0
2009-01-21 10:46:00,1.57695,1.57775,1.57665,1.5769,258600000.0
2009-01-21 10:47:00,1.5769,1.5771,1.5764,1.57665,399400000.0
2009-01-21 10:48:00,1.57665,1.5768,1.5752,1.5752,311600000.0
2009-01-21 10:49:00,1.5753,1.57655,1.575,1.5764,275600000.0
2009-01-21 10:50:00,1.57635,1.5766,1.5754,1.5754,295400000.0
2009-01-21 10:51:00,1.57525,1.57835,1.57525,1.57835,265000000.0
2009-01-21 10:52:00,1.5782,1.57905,1.5782,1.5789,242200000.0
2009-01-21 10:53:00,1.57895,1.5794,1.5782,1.5794,298400000.0
2009-01-21 10:54:00,1.57905,1.58015,1.57905,1.5799,300400000.0
2009-01-21 10:55:00,1.58,1.58015,1.57795,1.57855,243400000.0
2009-01-21 10:56:00,1.57855,1.57855,1.57725,1.5775,231800000.0
2009-01-21 10:57:00,1.5775,1.5781,1.57735,1.57745,356300000.0
2009-01-21 10:58:00,1.57745,1.57795,1.5769,1.5779,307200000.0
2009-01-21 10:59:00,1.57795,1.5796,1.57785,1.57945,329400000.0
2009-01-21 11:00:00,1.5797,1.58095,1.57885,1.57885,306400000.0
2009-01-21 11:01:00,1.5789,1.57895,1.5783,1.5784,317800000.0
2009-01-21 11:02:00,1.5784,1.57875,1.5776,1.578,292600000.0
2009-01-21 11:03:00,1.57795,1.57825,1.5762,1.5765,316600000.0
2009-01-21 11:04:00,1.5765,1.5765,1.5753,1.57575,385200000.0
2009-01-21 11:05:00,1.57575,1.57705,1.57575,1.57695,274000000.0
2009-01-21 11:06:00,1.57675,1.57685,1.5762,1.5768,293800000.0
2009-01-21 11:07:00,1.5768,1.5768,1.57565,1.57605,334200000.0
2009-01-21 11:08:00,1.5761,1.5762,1.57565,1.57575,352200000.0
2009-01-21 11:09:00,1.5757,1.5762,1.575,1.575,745200000.0
2009-01-21 11:10:00,1.57495,1.5764,1.57455,1.5763,411800000.0
2009-01-21 11:11:00,1.57645,1.57645,1.57515,1.57575,433599999.0
2009-01-21 11:12:00,1.5757,1.57605,1.5755,1.57565,267200000.0
2009-01-21 11:13:00,1.5756,1.57585,1.57525,1.57535,172800000.0
2009-01-21 11:14:00,1.57525,1.5762,1.5752,1.57575,248400000.0
2009-01-21 11:15:00,1.5759,1.576,1.5743,1.57465,582600000.0
2009-01-21 11:16:00,1.57465,1.57595,1.57425,1.5756,514400000.0
2009-01-21 11:17:00,1.57555,1.57655,1.5754,1.5758,476400000.0
2009-01-21 11:18:00,1.57585,1.57635,1.5757,1.5761,350599999.0
2009-01-21 11:19:00,1.57605,1.5761,1.5754,1.5755,156800000.0
2009-01-21 11:20:00,1.5755,1.57605,1.57535,1.57555,284400000.0
2009-01-21 11:21:00,1.57565,1.5759,1.57525,1.5756,354600000.0
2009-01-21 11:22:00,1.57555,1.57565,1.5749,1.575,226200001.0
2009-01-21 11:23:00,1.575,1.57545,1.57445,1.57445,298400000.0
2009-01-21 11:24:00,1.5744,1.57485,1.5743,1.5745,351600000.0
2009-01-21 11:25:00,1.5744,1.5755,1.5742,1.5754,538000000.0
2009-01-21 11:26:00,1.57545,1.5766,1.5752,1.5758,544400000.0
2009-01-21 11:27:00,1.5758,1.57585,1.57355,1.57355,358000000.0
2009-01-21 11:28:00,1.5736,1.5741,1.572,1.5721,513999999.0
2009-01-21 11:29:00,1.5721,1.57365,1.57145,1.57175,616800000.0
2009-01-21 11:30:00,1.57175,1.57205,1.568,1.569,675200000.0
2009-01-21 11:31:00,1.56905,1.5711,1.56905,1.5709,653600000.0
2009-01-21 11:32:00,1.5709,1.5731,1.5709,1.57255,690000000.0
2009-01-21 11:33:00,1.57255,1.573,1.57175,1.5728,564400000.0
2009-01-21 11:34:00,1.5728,1.57445,1.5728,1.5743,522000000.0
2009-01-21 11:35:00,1.57435,1.5749,1.57375,1.5738,331200000.0
2009-01-21 11:36:00,1.5738,1.57555,1.5736,1.57555,540200000.0
2009-01-21 11:37:00,1.57555,1.57565,1.57425,1.57445,565600000.0
2009-01-21 11:38:00,1.57455,1.575,1.5745,1.575,407800000.0
2009-01-21 11:39:00,1.575,1.5761,1.5745,1.57495,680200000.0
2009-01-21 11:40:00,1.575,1.57675,1.575,1.57675,459200000.0
2009-01-21 11:41:00,1.57665,1.5768,1.5752,1.57555,477600000.0
2009-01-21 11:42:00,1.57555,1.5763,1.57545,1.576,408200000.0
2009-01-21 11:43:00,1.57605,1.5761,1.57515,1.57575,490000000.0
2009-01-21 11:44:00,1.57575,1.57615,1.57535,1.5759,479600000.0
2009-01-21 11:45:00,1.57605,1.57645,1.5758,1.576,280000000.0
2009-01-21 11:46:00,1.5759,1.57695,1.57495,1.57695,352200000.0
2009-01-21 11:47:00,1.57695,1.5771,1.5752,1.57535,386600000.0
2009-01-21 11:48:00,1.57555,1.5756,1.5741,1.5743,419000000.0
2009-01-21 11:49:00,1.5743,1.5755,1.5741,1.5753,624000000.0
2009-01-21 11:50:00,1.57525,1.5753,1.5744,1.57495,718200000.0
2009-01-21 11:51:00,1.575,1.575,1.5737,1.5738,396600000.0
2009-01-21 11:52:00,1.5738,1.57395,1.5733,1.57365,490600000.0
2009-01-21 11:53:00,1.57365,1.57365,1.57295,1.5731,486000000.0
2009-01-21 11:54:00,1.5731,1.5734,1.5725,1.5734,554400001.0
2009-01-21 11:55:00,1.5734,1.57455,1.5727,1.57455,593599999.0
2009-01-21 11:56:00,1.5746,1.576,1.5746,1.5757,573400001.0
2009-01-21 11:57:00,1.5757,1.5761,1.57485,1.57605,450799999.0
2009-01-21 11:58:00,1.57625,1.57625,1.57535,1.57545,420000000.0
2009-01-21 11:59:00,1.57545,1.57905,1.57545,1.57575,483400000.0
2009-01-21 12:00:00,1.57595,1.5766,1.5756,1.57645,519800000.0
2009-01-21 12:01:00,1.5763,1.57725,1.5759,1.57685,410500000.0
2009-01-21 12:02:00,1.57685,1.5769,1.5744,1.5747,503200000.0
2009-01-21 12:03:00,1.5747,1.575,1.5736,1.5749,474200000.0
2009-01-21 12:04:00,1.5749,1.5751,1.5742,1.57475,581199999.0
2009-01-21 12:05:00,1.57475,1.5759,1.5745,1.5755,508599998.0
2009-01-21 12:06:00,1.5755,1.5759,1.57505,1.5759,299800000.0
2009-01-21 12:07:00,1.57585,1.5761,1.5754,1.57575,407000000.0
2009-01-21 12:08:00,1.57585,1.5761,1.57445,1.5746,629000000.0
2009-01-21 12:09:00,1.57465,1.5756,1.57435,1.5753,633400000.0
2009-01-21 12:10:00,1.5753,1.57555,1.5745,1.5751,679800000.0
2009-01-21 12:11:00,1.57505,1.5753,1.5746,1.57485,474999998.0
2009-01-21 12:12:00,1.57485,1.5749,1.57445,1.57445,139800000.0
2009-01-21 12:13:00,1.57455,1.57485,1.5743,1.5745,335600000.0
2009-01-21 12:14:00,1.5743,1.57505,1.5734,1.57495,524200000.0
2009-01-21 12:15:00,1.57505,1.5754,1.57375,1.5754,378600000.0
2009-01-21 12:16:00,1.57535,1.5754,1.57495,1.5751,117800000.0
2009-01-21 12:17:00,1.57515,1.5754,1.5751,1.5751,86800000.0
2009-01-21 12:18:00,1.57505,1.57615,1.57505,1.57575,306000000.0
2009-01-21 12:19:00,1.57575,1.5761,1.57515,1.5759,312400000.0
2009-01-21 12:20:00,1.5759,1.5763,1.57575,1.57595,318000000.0
2009-01-21 12:21:00,1.57595,1.57615,1.5758,1.576,233400000.0
2009-01-21 12:22:00,1.57605,1.5762,1.57575,1.5758,186800000.0
2009-01-21 12:23:00,1.5759,1.5769,1.5755,1.57675,256400000.0
2009-01-21 12:24:00,1.57675,1.57685,1.57595,1.57595,245400000.0
2009-01-21 12:25:00,1.57605,1.5765,1.57575,1.5758,321600000.0
2009-01-21 12:26:00,1.5759,1.5765,1.5758,1.5764,278600000.0
2009-01-21 12:27:00,1.57645,1.5765,1.57505,1.57505,360400000.0
2009-01-21 12:28:00,1.5751,1.5751,1.57425,1.57435,237999999.0
2009-01-21 12:29:00,1.5744,1.5744,1.5734,1.5737,310000000.0
2009-01-21 12:30:00,1.5738,1.57405,1.57355,1.57405,289800000.0
2009-01-21 12:31:00,1.574,1.5752,1.5739,1.57515,294200000.0
2009-01-21 12:32:00,1.5751,1.57545,1.5745,1.57475,418800000.0
2009-01-21 12:33:00,1.57475,1.5751,1.57465,1.5748,330800000.0
2009-01-21 12:34:00,1.5748,1.57485,1.57415,1.57485,347600000.0
2009-01-21 12:35:00,1.575,1.5751,1.574,1.5746,552200000.0
2009-01-21 12:36:00,1.5746,1.5748,1.57405,1.57445,489200000.0
2009-01-21 12:37:00,1.57445,1.57445,1.57185,1.5724,478200000.0
2009-01-21 12:38:00,1.5724,1.5727,1.571,1.57145,483000000.0
2009-01-21 12:39:00,1.57165,1.5722,1.571,1.5721,367600000.0
2009-01-21 12:40:00,1.5721,1.57245,1.57195,1.57245,304000000.0
2009-01-21 12:41:00,1.5726,1.5728,1.57245,1.57245,431200000.0
2009-01-21 12:42:00,1.5725,1.57355,1.57215,1.5735,458000000.0
2009-01-21 12:43:00,1.57365,1.57465,1.57365,1.57425,364600000.0
2009-01-21 12:44:00,1.57425,1.57485,1.5741,1.57425,275600000.0
2009-01-21 12:45:00,1.57425,1.57455,1.5741,1.57425,271800000.0
2009-01-21 12:46:00,1.57455,1.5751,1.57425,1.5751,338200000.0
2009-01-21 12:47:00,1.5752,1.5753,1.57455,1.57475,323000000.0
2009-01-21 12:48:00,1.57475,1.57595,1.57475,1.57515,275600000.0
2009-01-21 12:49:00,1.57515,1.5753,1.5729,1.57325,306600000.0
2009-01-21 12:50:00,1.57325,1.5741,1.57305,1.57395,292000000.0
2009-01-21 12:51:00,1.57395,1.57405,1.5733,1.57395,547399998.0
2009-01-21 12:52:00,1.57395,1.57395,1.57345,1.5736,306000000.0
2009-01-21 12:53:00,1.57365,1.5753,1.57355,1.57505,363200000.0
2009-01-21 12:54:00,1.5752,1.576,1.5734,1.57545,658600000.0
2009-01-21 12:55:00,1.5756,1.5764,1.57465,1.5747,513400000.0
2009-01-21 12:56:00,1.5748,1.5748,1.57285,1.5734,665400000.0
2009-01-21 12:57:00,1.5735,1.5744,1.5735,1.57395,622200000.0
2009-01-21 12:58:00,1.57395,1.57455,1.57365,1.57445,202200000.0
2009-01-21 12:59:00,1.5744,1.57445,1.57255,1.57255,306200000.0
2009-01-21 13:00:00,1.5726,1.57315,1.5718,1.5727,457600000.0
2009-01-21 13:01:00,1.5727,1.5727,1.57085,1.57145,533999999.0
2009-01-21 13:02:00,1.57145,1.5718,1.57,1.57025,570199999.0
2009-01-21 13:03:00,1.5703,1.5712,1.57015,1.57085,427800000.0
2009-01-21 13:04:00,1.5709,1.5715,1.5706,1.5706,469599998.0
2009-01-21 13:05:00,1.57045,1.5707,1.56985,1.5706,561600000.0
2009-01-21 13:06:00,1.5706,1.571,1.57035,1.571,299400000.0
2009-01-21 13:07:00,1.5711,1.5715,1.57025,1.57125,599400000.0
2009-01-21 13:08:00,1.5713,1.57185,1.5709,1.57185,604600000.0
2009-01-21 13:09:00,1.57185,1.5723,1.57165,1.57215,277000000.0
2009-01-21 13:10:00,1.5721,1.5725,1.5718,1.5724,206000000.0
2009-01-21 13:11:00,1.57245,1.57255,1.57165,1.57205,190600000.0
2009-01-21 13:12:00,1.57205,1.5723,1.57195,1.57205,145000000.0
2009-01-21 13:13:00,1.57205,1.57255,1.57195,1.57205,183600000.0
2009-01-21 13:14:00,1.57215,1.57215,1.57165,1.57165,172400000.0
2009-01-21 13:15:00,1.57145,1.572,1.5709,1.5715,384999999.0
2009-01-21 13:16:00,1.57165,1.57275,1.57155,1.5727,482600000.0
2009-01-21 13:17:00,1.5727,1.5733,1.57245,1.5733,319800000.0
2009-01-21 13:18:00,1.5733,1.57395,1.573,1.573,298800000.0
2009-01-21 13:19:00,1.57315,1.5732,1.5723,1.5727,282600000.0
2009-01-21 13:20:00,1.5726,1.5728,1.57215,1.5724,243200000.0
2009-01-21 13:21:00,1.5724,1.5729,1.5724,1.57285,159600000.0
2009-01-21 13:22:00,1.57285,1.57375,1.5728,1.57375,171200000.0
2009-01-21 13:23:00,1.57385,1.57505,1.5734,1.57455,287800000.0
2009-01-21 13:24:00,1.5745,1.5748,1.5741,1.5745,284400000.0
2009-01-21 13:25:00,1.57445,1.57465,1.57335,1.5735,258400000.0
2009-01-21 13:26:00,1.57335,1.5734,1.5727,1.57305,283200000.0
2009-01-21 13:27:00,1.57305,1.5733,1.57245,1.57305,664800000.0
2009-01-21 13:28:00,1.57305,1.5734,1.57265,1.57295,447999999.0
2009-01-21 13:29:00,1.5729,1.57325,1.57275,1.5731,495000000.0
2009-01-21 13:30:00,1.5732,1.5738,1.5728,1.57375,241000000.0
2009-01-21 13:31:00,1.5734,1.57385,1.5729,1.57345,558600000.0
2009-01-21 13:32:00,1.57345,1.5742,1.57325,1.57405,338600000.0
2009-01-21 13:33:00,1.5742,1.57515,1.5742,1.5749,299000000.0
2009-01-21 13:34:00,1.5749,1.5756,1.5745,1.57545,482400000.0
2009-01-21 13:35:00,1.57545,1.57575,1.57425,1.5746,345800002.0
2009-01-21 13:36:00,1.5746,1.5751,1.57455,1.5748,285000000.0
2009-01-21 13:37:00,1.5748,1.57485,1.5737,1.5741,194400000.0
2009-01-21 13:38:00,1.5739,1.57405,1.57355,1.57365,465000000.0
2009-01-21 13:39:00,1.57365,1.57365,1.5729,1.5732,274200000.0
2009-01-21 13:40:00,1.5732,1.5746,1.5732,1.57425,489400000.0
2009-01-21 13:41:00,1.57425,1.5743,1.5732,1.57335,261600000.0
2009-01-21 13:42:00,1.57335,1.5738,1.57295,1.5733,278400000.0
2009-01-21 13:43:00,1.5733,1.57345,1.57265,1.5734,218800000.0
2009-01-21 13:44:00,1.57355,1.57375,1.57335,1.57335,323200000.0
2009-01-21 13:45:00,1.57355,1.5737,1.5723,1.5735,340600000.0
2009-01-21 13:46:00,1.57335,1.5739,1.57305,1.5739,273000000.0
2009-01-21 13:47:00,1.5739,1.574,1.5731,1.57365,322400000.0
2009-01-21 13:48:00,1.57365,1.57385,1.5732,1.57375,366400000.0
2009-01-21 13:49:00,1.5739,1.57425,1.57335,1.5736,394400000.0
2009-01-21 13:50:00,1.5737,1.5738,1.57255,1.57265,248000000.0
2009-01-21 13:51:00,1.5727,1.5728,1.5723,1.5727,288400000.0
2009-01-21 13:52:00,1.5727,1.5728,1.5722,1.57245,421800000.0
2009-01-21 13:53:00,1.57245,1.5727,1.57195,1.5722,279200000.0
2009-01-21 13:54:00,1.57235,1.5727,1.57185,1.5723,435000000.0
2009-01-21 13:55:00,1.5723,1.57275,1.5719,1.5726,307000000.0
2009-01-21 13:56:00,1.5728,1.5734,1.57275,1.573,246600000.0
2009-01-21 13:57:00,1.57315,1.57375,1.5728,1.5736,228000000.0
2009-01-21 13:58:00,1.57365,1.57365,1.57265,1.5727,223200000.0
2009-01-21 13:59:00,1.5728,1.5729,1.5725,1.57265,206600000.0
2009-01-21 14:00:00,1.57265,1.57335,1.5725,1.5732,308400000.0
2009-01-21 14:01:00,1.5731,1.5732,1.5725,1.5728,275600000.0
2009-01-21 14:02:00,1.5728,1.57305,1.57255,1.5728,220400000.0
2009-01-21 14:03:00,1.57285,1.5733,1.57275,1.5732,151399999.0
2009-01-21 14:04:00,1.57305,1.57305,1.5725,1.5727,129400000.0
2009-01-21 14:05:00,1.57265,1.5733,1.57255,1.57305,102800000.0
2009-01-21 14:06:00,1.57305,1.57335,1.5729,1.5732,104600000.0
2009-01-21 14:07:00,1.5732,1.5734,1.57285,1.5731,178400000.0
2009-01-21 14:08:00,1.5731,1.5733,1.5727,1.57285,234600000.0
2009-01-21 14:09:00,1.57275,1.57305,1.5725,1.5727,248600000.0
2009-01-21 14:10:00,1.57265,1.57305,1.5726,1.5728,211600000.0
2009-01-21 14:11:00,1.5728,1.57315,1.5725,1.57315,180000000.0
2009-01-21 14:12:00,1.57315,1.5734,1.57235,1.57235,391400000.0
2009-01-21 14:13:00,1.57245,1.5727,1.57195,1.5724,307200000.0
2009-01-21 14:14:00,1.5725,1.5725,1.57195,1.57235,255400000.0
2009-01-21 14:15:00,1.57235,1.57245,1.57155,1.5718,408800000.0
2009-01-21 14:16:00,1.5717,1.5719,1.5713,1.57155,476000000.0
2009-01-21 14:17:00,1.57165,1.57175,1.5706,1.57065,447200000.0
2009-01-21 14:18:00,1.5708,1.57085,1.5704,1.5706,481600000.0
2009-01-21 14:19:00,1.5706,1.57085,1.57005,1.57035,310400000.0
2009-01-21 14:20:00,1.57025,1.57055,1.5692,1.5692,403400000.0
2009-01-21 14:21:00,1.5693,1.5697,1.569,1.56955,304399999.0
2009-01-21 14:22:00,1.56955,1.5704,1.56955,1.5699,380800000.0
2009-01-21 14:23:00,1.57,1.57025,1.56945,1.5697,379700000.0
2009-01-21 14:24:00,1.5699,1.5702,1.5691,1.56935,366400000.0
2009-01-21 14:25:00,1.5693,1.5696,1.569,1.56935,358800000.0
2009-01-21 14:26:00,1.56945,1.5698,1.56905,1.56935,516000000.0
2009-01-21 14:27:00,1.5694,1.5696,1.56925,1.56925,380600000.0
2009-01-21 14:28:00,1.56925,1.56995,1.56925,1.56995,371800000.0
2009-01-21 14:29:00,1.56995,1.57085,1.5696,1.57065,392000000.0
2009-01-21 14:30:00,1.57075,1.5713,1.5702,1.57115,278400000.0
2009-01-21 14:31:00,1.571,1.5711,1.57005,1.57035,267400000.0
2009-01-21 14:32:00,1.57035,1.5719,1.5703,1.5719,277600000.0
2009-01-21 14:33:00,1.572,1.572,1.57065,1.57075,498800000.0
2009-01-21 14:34:00,1.57075,1.57075,1.56945,1.5706,497200000.0
2009-01-21 14:35:00,1.57055,1.57085,1.5702,1.57055,265200000.0
2009-01-21 14:36:00,1.57055,1.57115,1.57015,1.5708,421400000.0
2009-01-21 14:37:00,1.57085,1.5714,1.5706,1.5707,477800000.0
2009-01-21 14:38:00,1.5707,1.57095,1.5703,1.5709,303400000.0
2009-01-21 14:39:00,1.57075,1.571,1.57005,1.57015,442800000.0
2009-01-21 14:40:00,1.5701,1.5704,1.57,1.5703,249200000.0
2009-01-21 14:41:00,1.57035,1.571,1.5702,1.5706,255400000.0
2009-01-21 14:42:00,1.57055,1.57095,1.5703,1.57045,444400000.0
2009-01-21 14:43:00,1.57045,1.5709,1.57035,1.5707,397000000.0
2009-01-21 14:44:00,1.5708,1.5713,1.5705,1.57115,290600000.0
2009-01-21 14:45:00,1.57115,1.5713,1.57065,1.57075,343000000.0
2009-01-21 14:46:00,1.5708,1.57135,1.5704,1.57095,361000000.0
2009-01-21 14:47:00,1.57095,1.57125,1.57005,1.57005,237800000.0
2009-01-21 14:48:00,1.5699,1.57045,1.5699,1.57045,401200000.0
2009-01-21 14:49:00,1.5704,1.57055,1.56885,1.56885,403800000.0
2009-01-21 14:50:00,1.56885,1.5694,1.5688,1.5693,398200000.0
2009-01-21 14:51:00,1.56925,1.57005,1.56925,1.56955,598800000.0
2009-01-21 14:52:00,1.56955,1.56955,1.5681,1.56845,551600000.0
2009-01-21 14:53:00,1.5685,1.5687,1.5682,1.56865,683800000.0
2009-01-21 14:54:00,1.5687,1.56975,1.56865,1.56975,648200000.0
2009-01-21 14:55:00,1.5698,1.56995,1.5691,1.5691,517200000.0
2009-01-21 14:56:00,1.5689,1.56935,1.5684,1.5693,741000000.0
2009-01-21 14:57:00,1.5694,1.5694,1.56845,1.56905,406600000.0
2009-01-21 14:58:00,1.56915,1.5701,1.56905,1.57,395000000.0
2009-01-21 14:59:00,1.57,1.5703,1.56975,1.57015,161000000.0
2009-01-21 15:00:00,1.57015,1.5704,1.56965,1.56965,451600000.0
2009-01-21 15:01:00,1.5696,1.5701,1.56945,1.56995,425800000.0
2009-01-21 15:02:00,1.5699,1.5705,1.5699,1.57035,426800000.0
2009-01-21 15:03:00,1.5703,1.5705,1.5698,1.5698,477800000.0
2009-01-21 15:04:00,1.5697,1.56995,1.56955,1.5697,406400000.0
2009-01-21 15:05:00,1.56965,1.5699,1.56945,1.5696,190200000.0
2009-01-21 15:06:00,1.5696,1.5702,1.5696,1.5699,361800000.0
2009-01-21 15:07:00,1.5698,1.5703,1.56955,1.5697,390200000.0
2009-01-21 15:08:00,1.5697,1.5698,1.5693,1.5696,346800000.0
2009-01-21 15:09:00,1.56975,1.5723,1.56975,1.57215,366600000.0
2009-01-21 15:10:00,1.57205,1.5736,1.57205,1.573,584600000.0
2009-01-21 15:11:00,1.57295,1.57295,1.57235,1.57265,633400001.0
2009-01-21 15:12:00,1.57265,1.5729,1.5724,1.5727,456200000.0
2009-01-21 15:13:00,1.57275,1.5739,1.5726,1.57335,682600000.0
2009-01-21 15:14:00,1.57335,1.574,1.57315,1.57345,489000000.0
2009-01-21 15:15:00,1.57315,1.57335,1.57235,1.5732,644200000.0
2009-01-21 15:16:00,1.57325,1.5735,1.5725,1.5732,493400001.0
2009-01-21 15:17:00,1.5734,1.5743,1.5734,1.57385,418200000.0
2009-01-21 15:18:00,1.57405,1.5743,1.5739,1.57415,363800000.0
2009-01-21 15:19:00,1.57415,1.5742,1.5736,1.5736,396600000.0
2009-01-21 15:20:00,1.5736,1.5738,1.5733,1.5737,481599999.0
2009-01-21 15:21:00,1.5737,1.5738,1.5734,1.57345,329400000.0
2009-01-21 15:22:00,1.5735,1.57405,1.57325,1.5739,363000000.0
2009-01-21 15:23:00,1.57395,1.5745,1.5734,1.5735,372600000.0
2009-01-21 15:24:00,1.57335,1.57345,1.57265,1.5729,361000000.0
2009-01-21 15:25:00,1.57295,1.57355,1.5729,1.5732,416600000.0
2009-01-21 15:26:00,1.5732,1.5734,1.57285,1.57285,258200000.0
2009-01-21 15:27:00,1.57285,1.5731,1.57285,1.5731,289800001.0
2009-01-21 15:28:00,1.5731,1.5735,1.57285,1.57315,452600000.0
2009-01-21 15:29:00,1.57315,1.5744,1.57305,1.5744,295200000.0
2009-01-21 15:30:00,1.5744,1.57445,1.57315,1.5737,373800001.0
2009-01-21 15:31:00,1.57385,1.5741,1.57335,1.5734,411200000.0
2009-01-21 15:32:00,1.57345,1.57445,1.57345,1.5743,378400000.0
2009-01-21 15:33:00,1.5743,1.57455,1.57395,1.5742,391600000.0
2009-01-21 15:34:00,1.5742,1.57475,1.57385,1.57445,574800000.0
2009-01-21 15:35:00,1.5744,1.5751,1.5743,1.57475,356600000.0
2009-01-21 15:36:00,1.57485,1.57585,1.57475,1.57575,501800000.0
2009-01-21 15:37:00,1.57575,1.5765,1.5755,1.5762,589600000.0
2009-01-21 15:38:00,1.57635,1.5768,1.57635,1.5766,584000000.0
2009-01-21 15:39:00,1.5766,1.5773,1.5765,1.577,405400000.0
2009-01-21 15:40:00,1.5772,1.57835,1.5768,1.57735,404000000.0
2009-01-21 15:41:00,1.57735,1.57755,1.5761,1.5762,397800000.0
2009-01-21 15:42:00,1.5762,1.5769,1.57595,1.57645,389800000.0
2009-01-21 15:43:00,1.57645,1.57705,1.576,1.57685,625200001.0
2009-01-21 15:44:00,1.5768,1.57725,1.5765,1.5771,836600000.0
2009-01-21 15:45:00,1.57705,1.5773,1.5762,1.5762,524600000.0
2009-01-21 15:46:00,1.5762,1.5769,1.5759,1.57655,450800000.0
2009-01-21 15:47:00,1.57645,1.57725,1.5764,1.57695,443200001.0
2009-01-21 15:48:00,1.57685,1.577,1.5758,1.57585,456600000.0
2009-01-21 15:49:00,1.5759,1.5769,1.5757,1.57675,680400001.0
2009-01-21 15:50:00,1.5768,1.5778,1.5765,1.5772,495200000.0
2009-01-21 15:51:00,1.5772,1.5776,1.57635,1.5773,337600001.0
2009-01-21 15:52:00,1.5774,1.57755,1.57695,1.57745,217600000.0
2009-01-21 15:53:00,1.57755,1.5782,1.57665,1.57665,357600000.0
2009-01-21 15:54:00,1.57675,1.57855,1.57675,1.5784,333000000.0
2009-01-21 15:55:00,1.57855,1.57945,1.57835,1.5784,358400000.0
2009-01-21 15:56:00,1.5784,1.5789,1.5776,1.57855,263800000.0
2009-01-21 15:57:00,1.57855,1.5789,1.578,1.578,335600000.0
2009-01-21 15:58:00,1.578,1.5789,1.57765,1.5784,463000000.0
2009-01-21 15:59:00,1.5785,1.57885,1.5782,1.5786,327200000.0
2009-01-21 16:00:00,1.5786,1.57875,1.57745,1.57815,400600002.0
2009-01-21 16:01:00,1.57815,1.57825,1.5779,1.578,225800000.0
2009-01-21 16:02:00,1.57805,1.57825,1.57775,1.57795,313800000.0
2009-01-21 16:03:00,1.578,1.5781,1.5773,1.57775,344400000.0
2009-01-21 16:04:00,1.57775,1.5784,1.57775,1.57815,392600000.0
2009-01-21 16:05:00,1.5783,1.5784,1.5779,1.57825,279000000.0
2009-01-21 16:06:00,1.57825,1.5787,1.57775,1.5784,378400000.0
2009-01-21 16:07:00,1.5784,1.579,1.5784,1.579,132200000.0
2009-01-21 16:08:00,1.579,1.5802,1.579,1.5799,289800000.0
2009-01-21 16:09:00,1.58,1.58035,1.57985,1.5803,235000000.0
2009-01-21 16:10:00,1.5803,1.5804,1.57965,1.58025,137600000.0
2009-01-21 16:11:00,1.58025,1.58035,1.57925,1.57955,193800000.0
2009-01-21 16:12:00,1.57955,1.57965,1.57885,1.5792,379800000.0
2009-01-21 16:13:00,1.5791,1.5806,1.5783,1.5806,538200000.0
2009-01-21 16:14:00,1.5807,1.5809,1.5794,1.5798,346400000.0
2009-01-21 16:15:00,1.5798,1.5804,1.57965,1.5797,447400000.0
2009-01-21 16:16:00,1.57965,1.5809,1.5793,1.5808,365800000.0
2009-01-21 16:17:00,1.5809,1.5812,1.5804,1.5804,499800000.0
2009-01-21 16:18:00,1.5804,1.5805,1.5798,1.5799,164500000.0
2009-01-21 16:19:00,1.5799,1.5815,1.5798,1.5801,273600000.0
2009-01-21 16:20:00,1.5802,1.58075,1.57995,1.5803,181400000.0
2009-01-21 16:21:00,1.58025,1.58085,1.5801,1.58045,242000000.0
2009-01-21 16:22:00,1.5804,1.5805,1.57965,1.58,247600000.0
2009-01-21 16:23:00,1.58,1.58125,1.58,1.5811,257000000.0
2009-01-21 16:24:00,1.58115,1.5812,1.58045,1.5809,289400000.0
2009-01-21 16:25:00,1.58095,1.5814,1.58065,1.58085,348400001.0
2009-01-21 16:26:00,1.58095,1.58145,1.5806,1.5813,321600000.0
2009-01-21 16:27:00,1.58125,1.5815,1.5804,1.58115,599200001.0
2009-01-21 16:28:00,1.58115,1.5814,1.581,1.58105,558600000.0
2009-01-21 16:29:00,1.58105,1.58205,1.58105,1.58205,334200000.0
2009-01-21 16:30:00,1.5822,1.5826,1.582,1.5826,131000000.0
2009-01-21 16:31:00,1.58195,1.5822,1.5808,1.58145,384600000.0
2009-01-21 16:32:00,1.5813,1.5817,1.5805,1.58065,433200000.0
2009-01-21 16:33:00,1.58055,1.58075,1.5796,1.58015,524800000.0
2009-01-21 16:34:00,1.5801,1.581,1.58,1.5804,610200000.0
2009-01-21 16:35:00,1.58045,1.5809,1.58,1.5806,421199999.0
2009-01-21 16:36:00,1.58065,1.58075,1.5798,1.5798,357400001.0
2009-01-21 16:37:00,1.5799,1.5805,1.57965,1.58015,500000000.0
2009-01-21 16:38:00,1.58035,1.5807,1.5798,1.5807,357800000.0
2009-01-21 16:39:00,1.5807,1.5823,1.58,1.58175,497400000.0
2009-01-21 16:40:00,1.58175,1.5819,1.5812,1.58135,366799999.0
2009-01-21 16:41:00,1.58135,1.58265,1.58135,1.5825,264800000.0
2009-01-21 16:42:00,1.5825,1.58275,1.5822,1.5824,431200002.0
2009-01-21 16:43:00,1.5824,1.5827,1.58205,1.58245,234000000.0
2009-01-21 16:44:00,1.58245,1.58285,1.5821,1.58245,409600000.0
2009-01-21 16:45:00,1.58245,1.583,1.5822,1.58265,405200000.0
2009-01-21 16:46:00,1.58265,1.58335,1.58265,1.58285,517600000.0
2009-01-21 16:47:00,1.5828,1.58315,1.58265,1.5828,451000000.0
2009-01-21 16:48:00,1.5829,1.58365,1.58265,1.58355,392800000.0
2009-01-21 16:49:00,1.58355,1.58365,1.5831,1.58335,409800000.0
2009-01-21 16:50:00,1.58335,1.58375,1.5831,1.5835,317000000.0
2009-01-21 16:51:00,1.58375,1.58425,1.58345,1.5838,191000000.0
2009-01-21 16:52:00,1.5837,1.5847,1.58365,1.5846,272400000.0
2009-01-21 16:53:00,1.5846,1.58505,1.58355,1.5849,256800000.0
2009-01-21 16:54:00,1.5849,1.5856,1.58465,1.5854,280000000.0
2009-01-21 16:55:00,1.5855,1.5862,1.5854,1.5862,163600000.0
2009-01-21 16:56:00,1.58625,1.5866,1.5857,1.5863,292700000.0
2009-01-21 16:57:00,1.58645,1.58645,1.58535,1.5858,288200000.0
2009-01-21 16:58:00,1.5858,1.5876,1.5858,1.58695,475800000.0
2009-01-21 16:59:00,1.58685,1.5871,1.5863,1.58665,379200000.0
2009-01-21 17:00:00,1.5867,1.5875,1.58655,1.58715,457000000.0
2009-01-21 17:01:00,1.5872,1.5875,1.5865,1.5874,399600000.0
2009-01-21 17:02:00,1.5874,1.58755,1.58555,1.58565,241400000.0
2009-01-21 17:03:00,1.58555,1.58575,1.585,1.5851,321800000.0
2009-01-21 17:04:00,1.5851,1.58545,1.58475,1.5851,522400000.0
2009-01-21 17:05:00,1.58525,1.58535,1.58445,1.58525,382200000.0
2009-01-21 17:06:00,1.58525,1.5857,1.58475,1.58475,398800000.0
2009-01-21 17:07:00,1.5847,1.5852,1.58415,1.5842,472000000.0
2009-01-21 17:08:00,1.58435,1.5847,1.5833,1.58415,402600000.0
2009-01-21 17:09:00,1.58415,1.58515,1.58415,1.58495,642800000.0
2009-01-21 17:10:00,1.585,1.58545,1.58465,1.5852,630800000.0
2009-01-21 17:11:00,1.58515,1.5862,1.58515,1.58555,447600000.0
2009-01-21 17:12:00,1.58555,1.5861,1.58545,1.5861,345800002.0
2009-01-21 17:13:00,1.5861,1.5861,1.58465,1.585,415700000.0
2009-01-21 17:14:00,1.585,1.5856,1.58475,1.58555,408600000.0
2009-01-21 17:15:00,1.5856,1.58585,1.5848,1.58585,430000000.0
2009-01-21 17:16:00,1.586,1.586,1.5847,1.58475,352800000.0
2009-01-21 17:17:00,1.58485,1.58655,1.58475,1.5865,313000000.0
2009-01-21 17:18:00,1.58645,1.5873,1.5863,1.5866,420400000.0
2009-01-21 17:19:00,1.5866,1.58785,1.5865,1.5878,470200000.0
2009-01-21 17:20:00,1.58765,1.5884,1.58765,1.58825,444200000.0
2009-01-21 17:21:00,1.5882,1.5904,1.58815,1.5899,264000000.0
2009-01-21 17:22:00,1.5899,1.5903,1.58825,1.5885,249200000.0
2009-01-21 17:23:00,1.58865,1.58885,1.58825,1.5883,407200001.0
2009-01-21 17:24:00,1.5882,1.5882,1.58695,1.5876,527400000.0
2009-01-21 17:25:00,1.5876,1.5878,1.58725,1.58765,441200000.0
2009-01-21 17:26:00,1.58765,1.5883,1.58755,1.5881,418800001.0
2009-01-21 17:27:00,1.58815,1.58855,1.58755,1.5883,338800000.0
2009-01-21 17:28:00,1.5883,1.5888,1.5871,1.58815,290600000.0
2009-01-21 17:29:00,1.5881,1.58865,1.5857,1.586,577000000.0
2009-01-21 17:30:00,1.586,1.5872,1.58565,1.58705,489600000.0
2009-01-21 17:31:00,1.5871,1.58715,1.58625,1.58685,535600002.0
2009-01-21 17:32:00,1.58695,1.58695,1.5864,1.58675,478999999.0
2009-01-21 17:33:00,1.58675,1.58685,1.5861,1.58655,530600000.0
2009-01-21 17:34:00,1.5867,1.5878,1.58655,1.58715,464400000.0
2009-01-21 17:35:00,1.58715,1.58725,1.58595,1.5861,421000000.0
2009-01-21 17:36:00,1.58615,1.5865,1.58515,1.5864,488400000.0
2009-01-21 17:37:00,1.58635,1.58635,1.5823,1.5825,541000000.0
2009-01-21 17:38:00,1.58235,1.5831,1.5808,1.581,540400001.0
2009-01-21 17:39:00,1.581,1.5812,1.57965,1.58,634200000.0
2009-01-21 17:40:00,1.58,1.58175,1.5799,1.5811,461600000.0
2009-01-21 17:41:00,1.58115,1.58115,1.5787,1.57875,558200002.0
2009-01-21 17:42:00,1.57885,1.5796,1.5777,1.5777,387400000.0
2009-01-21 17:43:00,1.57785,1.5788,1.57735,1.5788,430400000.0
2009-01-21 17:44:00,1.57875,1.58135,1.57875,1.581,416200000.0
2009-01-21 17:45:00,1.58115,1.58135,1.57985,1.57985,572800000.0
2009-01-21 17:46:00,1.57975,1.58065,1.57975,1.5806,438000000.0
2009-01-21 17:47:00,1.58065,1.58395,1.58065,1.5831,578200001.0
2009-01-21 17:48:00,1.58345,1.58345,1.582,1.58215,806800000.0
2009-01-21 17:49:00,1.58205,1.58255,1.58025,1.5804,555200000.0
2009-01-21 17:50:00,1.58015,1.5803,1.57865,1.5788,344800000.0
2009-01-21 17:51:00,1.57895,1.58,1.5785,1.57945,399800000.0
2009-01-21 17:52:00,1.57945,1.58245,1.57935,1.5823,419800000.0
2009-01-21 17:53:00,1.58245,1.58245,1.57935,1.57935,469700000.0
2009-01-21 17:54:00,1.57935,1.58045,1.57935,1.57995,483400000.0
2009-01-21 17:55:00,1.57995,1.58035,1.5791,1.57995,580800000.0
2009-01-21 17:56:00,1.58005,1.58065,1.5797,1.58005,526600000.0
2009-01-21 17:57:00,1.58005,1.58075,1.57985,1.5807,621600000.0
2009-01-21 17:58:00,1.5807,1.5808,1.57915,1.57935,673600000.0
2009-01-21 17:59:00,1.57945,1.57995,1.5746,1.5746,557600000.0
2009-01-21 18:00:00,1.5749,1.5757,1.57345,1.57545,512400001.0
2009-01-21 18:01:00,1.5756,1.5763,1.5742,1.5742,516400000.0
2009-01-21 18:02:00,1.5731,1.57475,1.57155,1.57415,442600000.0
2009-01-21 18:03:00,1.57375,1.57405,1.57215,1.57265,373000000.0
2009-01-21 18:04:00,1.57265,1.57345,1.57205,1.5729,414400000.0
2009-01-21 18:05:00,1.5729,1.57675,1.5729,1.5763,342400000.0
2009-01-21 18:06:00,1.57645,1.5773,1.57565,1.57705,359000000.0
2009-01-21 18:07:00,1.57705,1.5779,1.57615,1.57785,570800000.0
2009-01-21 18:08:00,1.578,1.5789,1.5775,1.5784,589600000.0
2009-01-21 18:09:00,1.5784,1.5784,1.57615,1.57685,658000000.0
2009-01-21 18:10:00,1.57675,1.57675,1.57565,1.57585,549600000.0
2009-01-21 18:11:00,1.5757,1.57635,1.57495,1.5762,772999999.0
2009-01-21 18:12:00,1.5762,1.57685,1.5755,1.57605,628599999.0
2009-01-21 18:13:00,1.57605,1.5764,1.57565,1.57565,606800000.0
2009-01-21 18:14:00,1.5756,1.5757,1.57375,1.57405,557999999.0
2009-01-21 18:15:00,1.57415,1.5753,1.5738,1.5753,496200000.0
2009-01-21 18:16:00,1.5753,1.57645,1.5739,1.5742,489400001.0
2009-01-21 18:17:00,1.57415,1.57495,1.5735,1.57385,535600000.0
2009-01-21 18:18:00,1.5739,1.5748,1.5732,1.57415,600000000.0
2009-01-21 18:19:00,1.5742,1.5753,1.57255,1.5729,698200000.0
2009-01-21 18:20:00,1.57305,1.57525,1.5728,1.57505,474600000.0
2009-01-21 18:21:00,1.57495,1.5757,1.57405,1.57435,633000000.0
2009-01-21 18:22:00,1.57435,1.57515,1.5736,1.5748,612400001.0
2009-01-21 18:23:00,1.5748,1.57545,1.5739,1.5742,625200000.0
2009-01-21 18:24:00,1.57435,1.57725,1.57435,1.5765,649400000.0
2009-01-21 18:25:00,1.5765,1.5765,1.57565,1.5759,581400000.0
2009-01-21 18:26:00,1.5759,1.5766,1.57585,1.57655,548600000.0
2009-01-21 18:27:00,1.5764,1.57765,1.57635,1.5771,583000000.0
2009-01-21 18:28:00,1.5771,1.5771,1.57535,1.5757,752000001.0
2009-01-21 18:29:00,1.57555,1.57555,1.5739,1.57455,756200000.0
2009-01-21 18:30:00,1.57455,1.57935,1.57455,1.57895,824400001.0
2009-01-21 18:31:00,1.57885,1.57965,1.5765,1.57685,642400000.0
2009-01-21 18:32:00,1.5765,1.57685,1.57635,1.5767,602200000.0
2009-01-21 18:33:00,1.5767,1.5781,1.5766,1.57705,708800000.0
2009-01-21 18:34:00,1.57705,1.57715,1.57625,1.5767,716200002.0
2009-01-21 18:35:00,1.5767,1.57825,1.5767,1.578,486800002.0
2009-01-21 18:36:00,1.5782,1.57825,1.57675,1.57695,616600000.0
2009-01-21 18:37:00,1.57685,1.5774,1.5763,1.57695,781000000.0
2009-01-21 18:38:00,1.5769,1.5772,1.5765,1.57705,782600000.0
2009-01-21 18:39:00,1.57715,1.5774,1.5762,1.5764,700000000.0
2009-01-21 18:40:00,1.5764,1.5767,1.57525,1.57585,643000000.0
2009-01-21 18:41:00,1.57595,1.57605,1.5756,1.576,553400000.0
2009-01-21 18:42:00,1.576,1.57725,1.576,1.5764,572800000.0
2009-01-21 18:43:00,1.5764,1.57735,1.5761,1.57655,536600000.0
2009-01-21 18:44:00,1.5766,1.57715,1.57635,1.57675,560600000.0
2009-01-21 18:45:00,1.5768,1.578,1.5768,1.578,752600000.0
2009-01-21 18:46:00,1.57805,1.57905,1.57805,1.57905,409000000.0
2009-01-21 18:47:00,1.57915,1.5796,1.57875,1.57925,421000000.0
2009-01-21 18:48:00,1.57925,1.57925,1.57785,1.57825,671399998.0
2009-01-21 18:49:00,1.57815,1.5784,1.5779,1.57795,591400000.0
2009-01-21 18:50:00,1.578,1.5786,1.57615,1.5764,578799999.0
2009-01-21 18:51:00,1.5764,1.57685,1.5763,1.57665,475400000.0
2009-01-21 18:52:00,1.57665,1.57725,1.5762,1.57725,642999999.0
2009-01-21 18:53:00,1.5771,1.5778,1.5756,1.5768,674000001.0
2009-01-21 18:54:00,1.57665,1.5778,1.57635,1.5778,624800000.0
2009-01-21 18:55:00,1.5777,1.57825,1.5774,1.5778,406800000.0
2009-01-21 18:56:00,1.578,1.578,1.57635,1.5767,545000000.0
2009-01-21 18:57:00,1.5767,1.5768,1.57405,1.57405,517600000.0
2009-01-21 18:58:00,1.574,1.574,1.57265,1.57395,578400000.0
2009-01-21 18:59:00,1.57395,1.57595,1.57395,1.5751,563800000.0
2009-01-21 19:00:00,1.57475,1.57515,1.57385,1.57385,505800000.0
2009-01-21 19:01:00,1.5738,1.5739,1.5677,1.56845,457200000.0
2009-01-21 19:02:00,1.5684,1.5689,1.56795,1.5682,451399999.0
2009-01-21 19:03:00,1.56815,1.56815,1.5657,1.56575,397000000.0
2009-01-21 19:04:00,1.5659,1.56685,1.56505,1.56575,432600000.0
2009-01-21 19:05:00,1.5658,1.5666,1.5653,1.5664,380800000.0
2009-01-21 19:06:00,1.5666,1.56665,1.56475,1.56605,457800000.0
2009-01-21 19:07:00,1.566,1.56605,1.5643,1.5653,472800000.0
2009-01-21 19:08:00,1.5654,1.56615,1.5645,1.5657,416200000.0
2009-01-21 19:09:00,1.5657,1.56655,1.5657,1.5665,340800000.0
2009-01-21 19:10:00,1.5664,1.5688,1.5664,1.56835,384400000.0
2009-01-21 19:11:00,1.56835,1.57025,1.5679,1.5701,384200000.0
2009-01-21 19:12:00,1.57005,1.57145,1.57,1.57145,502600000.0
2009-01-21 19:13:00,1.57115,1.5712,1.5699,1.57,362800000.0
2009-01-21 19:14:00,1.5703,1.57045,1.568,1.56875,368400000.0
2009-01-21 19:15:00,1.56875,1.56975,1.56825,1.56875,412200000.0
2009-01-21 19:16:00,1.56875,1.5694,1.5682,1.5693,450200001.0
2009-01-21 19:17:00,1.5693,1.56955,1.56805,1.5685,396600000.0
2009-01-21 19:18:00,1.56855,1.56925,1.5682,1.56905,487400000.0
2009-01-21 19:19:00,1.56905,1.57,1.56875,1.56975,353000000.0
2009-01-21 19:20:00,1.56985,1.56985,1.56885,1.5691,199000000.0
2009-01-21 19:21:00,1.56885,1.5691,1.5684,1.5691,393600000.0
2009-01-21 19:22:00,1.56905,1.5703,1.5689,1.56995,312400000.0
2009-01-21 19:23:00,1.5701,1.5712,1.56975,1.5705,274800000.0
2009-01-21 19:24:00,1.57065,1.5714,1.5699,1.5707,327000000.0
2009-01-21 19:25:00,1.57085,1.57085,1.56925,1.5696,293200000.0
2009-01-21 19:26:00,1.5696,1.57,1.56825,1.56915,414800000.0
2009-01-21 19:27:00,1.56945,1.57085,1.56905,1.5708,347000000.0
2009-01-21 19:28:00,1.57085,1.572,1.5708,1.5714,378200000.0
2009-01-21 19:29:00,1.57155,1.57265,1.5715,1.57255,282400000.0
2009-01-21 19:30:00,1.57265,1.57635,1.57255,1.57535,489800000.0
2009-01-21 19:31:00,1.57535,1.57785,1.57505,1.57735,573600000.0
2009-01-21 19:32:00,1.57735,1.57905,1.577,1.5778,602200000.0
2009-01-21 19:33:00,1.5776,1.58355,1.5773,1.5824,496600000.0
2009-01-21 19:34:00,1.58205,1.58205,1.58,1.58085,497400000.0
2009-01-21 19:35:00,1.58085,1.58095,1.5787,1.58095,482400000.0
2009-01-21 19:36:00,1.58095,1.5814,1.58015,1.5804,432200000.0
2009-01-21 19:37:00,1.5806,1.5819,1.5803,1.5816,328400000.0
2009-01-21 19:38:00,1.58155,1.5821,1.5801,1.58035,476600000.0
2009-01-21 19:39:00,1.58035,1.58115,1.5785,1.5804,446200000.0
2009-01-21 19:40:00,1.58045,1.5811,1.5802,1.5806,545200000.0
2009-01-21 19:41:00,1.58075,1.58205,1.5807,1.58155,219200000.0
2009-01-21 19:42:00,1.58135,1.58695,1.58115,1.58695,443200000.0
2009-01-21 19:43:00,1.58715,1.58815,1.5859,1.586,312000000.0
2009-01-21 19:44:00,1.586,1.58645,1.58535,1.58645,276400000.0
2009-01-21 19:45:00,1.58645,1.5883,1.5864,1.5864,380200000.0
2009-01-21 19:46:00,1.5865,1.5865,1.5833,1.58415,604200000.0
2009-01-21 19:47:00,1.5842,1.5851,1.58375,1.5848,458000000.0
2009-01-21 19:48:00,1.58475,1.585,1.5842,1.58445,191000000.0
2009-01-21 19:49:00,1.5847,1.58565,1.5846,1.5852,341600000.0
2009-01-21 19:50:00,1.5854,1.58595,1.58515,1.58555,246200000.0
2009-01-21 19:51:00,1.5855,1.58555,1.58495,1.58515,298000000.0
2009-01-21 19:52:00,1.58515,1.5856,1.58415,1.58465,359400000.0
2009-01-21 19:53:00,1.58455,1.58525,1.58445,1.58485,406200000.0
2009-01-21 19:54:00,1.5846,1.58495,1.58415,1.58475,223400000.0
2009-01-21 19:55:00,1.58475,1.5863,1.58475,1.5851,375000000.0
2009-01-21 19:56:00,1.5851,1.58575,1.5845,1.58545,562000000.0
2009-01-21 19:57:00,1.58545,1.58615,1.5852,1.58585,258600000.0
2009-01-21 19:58:00,1.5859,1.58695,1.5859,1.58695,383800000.0
2009-01-21 19:59:00,1.58705,1.5881,1.58665,1.5881,320200000.0
2009-01-21 20:00:00,1.5881,1.58835,1.58735,1.5882,326600000.0
2009-01-21 20:01:00,1.5882,1.5885,1.58715,1.58805,401800000.0
2009-01-21 20:02:00,1.5881,1.589,1.588,1.5887,417800000.0
2009-01-21 20:03:00,1.58875,1.58885,1.5881,1.58855,376600000.0
2009-01-21 20:04:00,1.5887,1.5893,1.58845,1.5886,312800000.0
2009-01-21 20:05:00,1.58865,1.59045,1.58865,1.58995,469200000.0
2009-01-21 20:06:00,1.5899,1.5913,1.58965,1.59125,397600000.0
2009-01-21 20:07:00,1.59125,1.5921,1.59075,1.5913,506600000.0
2009-01-21 20:08:00,1.59135,1.5914,1.5909,1.5911,241600000.0
2009-01-21 20:09:00,1.59115,1.59245,1.59095,1.59205,419800000.0
2009-01-21 20:10:00,1.59235,1.59305,1.58925,1.5903,486800000.0
2009-01-21 20:11:00,1.59035,1.5927,1.59035,1.59205,518400000.0
2009-01-21 20:12:00,1.5922,1.5922,1.5912,1.59155,460200000.0
2009-01-21 20:13:00,1.59155,1.5922,1.59055,1.5907,380400000.0
2009-01-21 20:14:00,1.5906,1.5908,1.5902,1.5905,139600000.0
2009-01-21 20:15:00,1.59015,1.59025,1.58975,1.58985,96800000.0
2009-01-21 20:16:00,1.5899,1.59,1.5897,1.58975,206800000.0
2009-01-21 20:17:00,1.58975,1.58975,1.58935,1.58955,237000000.0
2009-01-21 20:18:00,1.58965,1.5903,1.589,1.58995,339800000.0
2009-01-21 20:19:00,1.58995,1.5902,1.58885,1.58975,247600000.0
2009-01-21 20:20:00,1.58965,1.59005,1.58945,1.58985,172800000.0
2009-01-21 20:21:00,1.58985,1.59095,1.58975,1.59095,106600000.0
2009-01-21 20:22:00,1.59095,1.5928,1.59095,1.59195,292600000.0
2009-01-21 20:23:00,1.59195,1.59315,1.59175,1.59245,241200000.0
2009-01-21 20:24:00,1.5926,1.59315,1.5924,1.59315,250400000.0
2009-01-21 20:25:00,1.5928,1.5939,1.59225,1.5939,251400000.0
2009-01-21 20:26:00,1.5939,1.5939,1.5916,1.59205,456600000.0
2009-01-21 20:27:00,1.59205,1.5925,1.59145,1.5921,294400000.0
2009-01-21 20:28:00,1.59235,1.5925,1.59215,1.5923,377400000.0
2009-01-21 20:29:00,1.5922,1.5926,1.5916,1.5916,396600000.0
2009-01-21 20:30:00,1.5916,1.5919,1.5911,1.59175,303600000.0
2009-01-21 20:31:00,1.5918,1.593,1.5918,1.5928,294200000.0
2009-01-21 20:32:00,1.59275,1.59275,1.59135,1.59215,345400000.0
2009-01-21 20:33:00,1.5921,1.59225,1.59135,1.5917,364800000.0
2009-01-21 20:34:00,1.5917,1.59195,1.5912,1.59155,310200000.0
2009-01-21 20:35:00,1.59155,1.5927,1.59155,1.59255,296000000.0
2009-01-21 20:36:00,1.59255,1.59295,1.59215,1.59295,382800000.0
2009-01-21 20:37:00,1.593,1.5943,1.59275,1.59415,361800000.0
2009-01-21 20:38:00,1.59395,1.59395,1.5927,1.59335,398000000.0
2009-01-21 20:39:00,1.5934,1.5934,1.59235,1.59275,196200000.0
2009-01-21 20:40:00,1.59275,1.59295,1.5921,1.59245,264000000.0
2009-01-21 20:41:00,1.59255,1.5934,1.59215,1.5934,314200000.0
2009-01-21 20:42:00,1.5934,1.59355,1.59135,1.59195,323600000.0
2009-01-21 20:43:00,1.5918,1.59305,1.5917,1.5927,289200000.0
2009-01-21 20:44:00,1.5928,1.59315,1.5923,1.5924,285800000.0
2009-01-21 20:45:00,1.5924,1.5924,1.59135,1.59175,209900000.0
2009-01-21 20:46:00,1.59175,1.592,1.59145,1.59155,305800000.0
2009-01-21 20:47:00,1.59155,1.59225,1.59155,1.59225,272600000.0
2009-01-21 20:48:00,1.5923,1.59285,1.5923,1.5925,89800000.0
2009-01-21 20:49:00,1.59255,1.59285,1.5916,1.59205,341400000.0
2009-01-21 20:50:00,1.5923,1.59305,1.592,1.59295,209000000.0
2009-01-21 20:51:00,1.5929,1.5929,1.5923,1.5926,325000000.0
2009-01-21 20:52:00,1.59275,1.5935,1.5924,1.5927,186200000.0
2009-01-21 20:53:00,1.5927,1.5929,1.59085,1.59125,321600000.0
2009-01-21 20:54:00,1.5911,1.5915,1.5907,1.59115,156000000.0
2009-01-21 20:55:00,1.59115,1.59125,1.58945,1.5899,289400000.0
2009-01-21 20:56:00,1.5899,1.5899,1.58815,1.58835,295200000.0
2009-01-21 20:57:00,1.5882,1.58835,1.5861,1.5864,220400000.0
2009-01-21 20:58:00,1.58635,1.5877,1.58635,1.5877,376800000.0
2009-01-21 20:59:00,1.5877,1.5888,1.58735,1.58815,369000000.0
2009-01-21 21:00:00,1.58825,1.5892,1.5878,1.58865,234600000.0
2009-01-21 21:01:00,1.58865,1.58865,1.58755,1.5879,168800000.0
2009-01-21 21:02:00,1.58755,1.58865,1.58745,1.58835,522200000.0
2009-01-21 21:03:00,1.5884,1.5885,1.5881,1.5884,358800000.0
2009-01-21 21:04:00,1.5884,1.5887,1.5882,1.58835,239800000.0
2009-01-21 21:05:00,1.58835,1.58925,1.58825,1.5883,217800000.0
2009-01-21 21:06:00,1.58795,1.58835,1.5879,1.5881,320800000.0
2009-01-21 21:07:00,1.5881,1.5884,1.5881,1.58825,66400000.0
2009-01-21 21:08:00,1.58825,1.5887,1.58755,1.5887,382800000.0
2009-01-21 21:09:00,1.5887,1.5896,1.58855,1.58935,349000000.0
2009-01-21 21:10:00,1.5894,1.59,1.58915,1.5899,270400000.0
2009-01-21 21:11:00,1.5899,1.5899,1.58905,1.5896,287400000.0
2009-01-21 21:12:00,1.58915,1.59035,1.5889,1.5902,333600000.0
2009-01-21 21:13:00,1.5902,1.5914,1.5901,1.5913,422800000.0
2009-01-21 21:14:00,1.5913,1.59185,1.5912,1.59175,399000000.0
2009-01-21 21:15:00,1.59175,1.5924,1.59165,1.592,449800000.0
2009-01-21 21:16:00,1.592,1.5928,1.59185,1.5928,193000000.0
2009-01-21 21:17:00,1.5927,1.5931,1.59205,1.5929,281200000.0
2009-01-21 21:18:00,1.5929,1.59305,1.5922,1.5927,166000000.0
2009-01-21 21:19:00,1.5928,1.5946,1.5928,1.5946,184400000.0
2009-01-21 21:20:00,1.5948,1.59595,1.5948,1.5955,203800000.0
2009-01-21 21:21:00,1.5954,1.59605,1.5946,1.5947,258200000.0
2009-01-21 21:22:00,1.5947,1.59495,1.59425,1.5948,569000000.0
2009-01-21 21:23:00,1.5948,1.59545,1.5947,1.5954,555600000.0
2009-01-21 21:24:00,1.5956,1.59575,1.595,1.5957,592000000.0
2009-01-21 21:25:00,1.59545,1.5958,1.59525,1.5955,291000000.0
2009-01-21 21:26:00,1.59505,1.5968,1.5949,1.5968,479600000.0
2009-01-21 21:27:00,1.59695,1.59695,1.5957,1.59605,205200000.0
2009-01-21 21:28:00,1.59595,1.59595,1.5958,1.5958,80200000.0
2009-01-21 21:29:00,1.5958,1.5964,1.5958,1.5961,83800000.0
2009-01-21 21:30:00,1.59625,1.5983,1.5959,1.5983,314200000.0
2009-01-21 21:31:00,1.59845,1.5988,1.5982,1.5985,226600000.0
2009-01-21 21:32:00,1.5981,1.5989,1.5977,1.5978,267400000.0
2009-01-21 21:33:00,1.5978,1.59945,1.59715,1.59935,227000000.0
2009-01-21 21:34:00,1.5992,1.59945,1.5983,1.5986,250400000.0
2009-01-21 21:35:00,1.59855,1.5997,1.59825,1.5995,301200000.0
2009-01-21 21:36:00,1.59955,1.59975,1.59895,1.59975,150800000.0
2009-01-21 21:37:00,1.59975,1.60095,1.5993,1.59965,268200000.0
2009-01-21 21:38:00,1.5993,1.59975,1.59845,1.59915,570200000.0
2009-01-21 21:39:00,1.5991,1.5994,1.5979,1.59845,373400000.0
2009-01-21 21:40:00,1.59845,1.59925,1.5981,1.59905,318000000.0
2009-01-21 21:41:00,1.599,1.5993,1.59795,1.5982,355600000.0
2009-01-21 21:42:00,1.5982,1.5986,1.5974,1.59785,161200000.0
2009-01-21 21:43:00,1.59785,1.5982,1.59735,1.5978,192200000.0
2009-01-21 21:44:00,1.5978,1.59795,1.59705,1.59745,321000000.0
2009-01-21 21:45:00,1.5974,1.5975,1.59695,1.5971,136000000.0
2009-01-21 21:46:00,1.59715,1.59715,1.59655,1.5971,219600000.0
2009-01-21 21:47:00,1.5971,1.5981,1.5969,1.59735,405000000.0
2009-01-21 21:48:00,1.5973,1.6044,1.5973,1.603,369700000.0
2009-01-21 21:49:00,1.60325,1.6051,1.59985,1.6012,552600000.0
2009-01-21 21:50:00,1.6011,1.6034,1.601,1.6033,534800000.0
2009-01-21 21:51:00,1.6033,1.6037,1.60205,1.6032,380000000.0
2009-01-21 21:52:00,1.6032,1.6049,1.6028,1.60465,422000000.0
2009-01-21 21:53:00,1.60475,1.61175,1.60475,1.61175,445200000.0
2009-01-21 21:54:00,1.61165,1.61215,1.6104,1.61115,334600000.0
2009-01-21 21:55:00,1.61105,1.61205,1.60915,1.61065,387600001.0
2009-01-21 21:56:00,1.61065,1.6137,1.6105,1.61345,436600000.0
2009-01-21 21:57:00,1.6136,1.6136,1.61145,1.61175,484400000.0
2009-01-21 21:58:00,1.61165,1.61165,1.6094,1.6101,353000000.0
2009-01-21 21:59:00,1.6099,1.6123,1.6097,1.6107,412600000.0
2009-01-21 22:00:00,1.6107,1.6135,1.6105,1.6132,426200000.0
2009-01-21 22:01:00,1.6132,1.6141,1.61265,1.6138,315600000.0
2009-01-21 22:02:00,1.6137,1.61425,1.61305,1.6137,344000000.0
2009-01-21 22:03:00,1.61375,1.61375,1.6111,1.61115,304200000.0
2009-01-21 22:04:00,1.61125,1.61215,1.61115,1.61175,260400000.0
2009-01-21 22:05:00,1.61175,1.614,1.6117,1.61295,323400000.0
2009-01-21 22:06:00,1.61285,1.6139,1.61265,1.613,420200000.0
2009-01-21 22:07:00,1.61305,1.61495,1.61305,1.6145,404400000.0
2009-01-21 22:08:00,1.61465,1.6148,1.61345,1.61375,359400000.0
2009-01-21 22:09:00,1.61385,1.61405,1.61295,1.61335,358600000.0
2009-01-21 22:10:00,1.61345,1.61375,1.612,1.6121,366200000.0
2009-01-21 22:11:00,1.6121,1.6126,1.61155,1.61175,238800000.0
2009-01-21 22:12:00,1.61175,1.61225,1.61095,1.61145,451800000.0
2009-01-21 22:13:00,1.61145,1.61145,1.61035,1.6108,401400000.0
2009-01-21 22:14:00,1.6108,1.6108,1.6099,1.6099,96000000.0
2009-01-21 22:15:00,1.6098,1.61065,1.6096,1.61065,220400000.0
2009-01-21 22:16:00,1.61065,1.61205,1.61025,1.61195,352800000.0
2009-01-21 22:17:00,1.61195,1.61245,1.6116,1.6116,238200000.0
2009-01-21 22:18:00,1.61175,1.6123,1.61135,1.6114,139200000.0
2009-01-21 22:19:00,1.6113,1.61135,1.61065,1.6109,212800000.0
2009-01-21 22:20:00,1.6109,1.61205,1.61065,1.61145,382400000.0
2009-01-21 22:21:00,1.61145,1.6126,1.6109,1.6126,380800000.0
2009-01-21 22:22:00,1.61265,1.6144,1.6122,1.61425,611200000.0
2009-01-21 22:23:00,1.6141,1.61455,1.61335,1.61335,350800000.0
2009-01-21 22:24:00,1.61335,1.61375,1.6125,1.61275,329200000.0
2009-01-21 22:25:00,1.61275,1.6139,1.6118,1.6136,334600000.0
2009-01-21 22:26:00,1.6136,1.6155,1.6136,1.6152,458400000.0
2009-01-21 22:27:00,1.6152,1.6152,1.6138,1.61435,517600000.0
2009-01-21 22:28:00,1.61435,1.61435,1.6128,1.61345,347200000.0
2009-01-21 22:29:00,1.61345,1.6145,1.61315,1.6145,267600000.0
2009-01-21 22:30:00,1.6145,1.6149,1.6138,1.6139,156000000.0
2009-01-21 22:31:00,1.6139,1.6139,1.6126,1.613,426800000.0
2009-01-21 22:32:00,1.613,1.613,1.61185,1.6125,368200000.0
2009-01-21 22:33:00,1.6125,1.61285,1.61225,1.6124,232200000.0
2009-01-21 22:34:00,1.6124,1.6128,1.612,1.6126,355400000.0
2009-01-21 22:35:00,1.61265,1.6129,1.61215,1.61215,329000000.0
2009-01-21 22:36:00,1.61225,1.6125,1.6105,1.6109,350200000.0
2009-01-21 22:37:00,1.6111,1.6127,1.6109,1.6127,228000000.0
2009-01-21 22:38:00,1.6128,1.61295,1.6123,1.61275,288800000.0
2009-01-21 22:39:00,1.61285,1.61285,1.6123,1.6127,191800000.0
2009-01-21 22:40:00,1.61275,1.6137,1.6117,1.6137,492400000.0
2009-01-21 22:41:00,1.61365,1.61365,1.61235,1.61285,453600000.0
2009-01-21 22:42:00,1.61295,1.61345,1.61275,1.613,147800000.0
2009-01-21 22:43:00,1.613,1.6133,1.6129,1.6131,122400000.0
2009-01-21 22:44:00,1.6132,1.61355,1.613,1.61345,217400000.0
2009-01-21 22:45:00,1.61345,1.61385,1.6132,1.61375,154200000.0
2009-01-21 22:46:00,1.61375,1.61425,1.6136,1.61425,216400000.0
2009-01-21 22:47:00,1.61395,1.61435,1.61295,1.61415,387000000.0
2009-01-21 22:48:00,1.61425,1.6145,1.6129,1.61415,553199999.0
2009-01-21 22:49:00,1.61405,1.61455,1.61345,1.6138,463599999.0
2009-01-21 22:50:00,1.61415,1.6144,1.61315,1.6139,511400000.0
2009-01-21 22:51:00,1.614,1.6143,1.6136,1.6141,723600000.0
2009-01-21 22:52:00,1.6141,1.6141,1.61345,1.61375,421000000.0
2009-01-21 22:53:00,1.61375,1.61445,1.61375,1.61395,338800000.0
2009-01-21 22:54:00,1.614,1.61405,1.6119,1.6119,414799998.0
2009-01-21 22:55:00,1.6119,1.6125,1.61175,1.6121,256400000.0
2009-01-21 22:56:00,1.61215,1.613,1.61215,1.613,121800000.0
2009-01-21 22:57:00,1.613,1.6136,1.61255,1.6135,406800000.0
2009-01-21 22:58:00,1.61345,1.6139,1.6124,1.6126,378400000.0
2009-01-21 22:59:00,1.6126,1.6143,1.6126,1.61365,353400000.0
2009-01-21 23:00:00,1.6138,1.61445,1.613,1.6131,308400000.0
2009-01-21 23:01:00,1.6131,1.6131,1.6117,1.6117,234400000.0
2009-01-21 23:02:00,1.61195,1.61305,1.6117,1.6128,227400000.0
2009-01-21 23:03:00,1.61285,1.6131,1.612,1.61225,287200000.0
2009-01-21 23:04:00,1.61305,1.6131,1.61225,1.6131,155400000.0
2009-01-21 23:05:00,1.61315,1.61355,1.61205,1.6124,406400000.0
2009-01-21 23:06:00,1.6126,1.61265,1.61215,1.61225,250400000.0
2009-01-21 23:07:00,1.6123,1.6123,1.6122,1.61225,182400000.0
2009-01-21 23:08:00,1.6119,1.61225,1.6118,1.61205,232400000.0
2009-01-21 23:09:00,1.6121,1.61235,1.6119,1.612,173200000.0
2009-01-21 23:10:00,1.612,1.61295,1.61095,1.6129,561399999.0
2009-01-21 23:11:00,1.6127,1.61315,1.61225,1.6128,358800000.0
2009-01-21 23:12:00,1.61285,1.61335,1.61245,1.61275,340800000.0
2009-01-21 23:13:00,1.6128,1.6128,1.60995,1.61125,464000000.0
2009-01-21 23:14:00,1.61125,1.61215,1.61075,1.61195,507800000.0
2009-01-21 23:15:00,1.612,1.6139,1.61195,1.6139,468200000.0
2009-01-21 23:16:00,1.6139,1.614,1.6106,1.6113,583400000.0
2009-01-21 23:17:00,1.6113,1.6124,1.6105,1.6114,475400000.0
2009-01-21 23:18:00,1.6114,1.61145,1.61085,1.61135,247000000.0
2009-01-21 23:19:00,1.61135,1.61175,1.6107,1.6111,185000000.0
2009-01-21 23:20:00,1.61105,1.61185,1.61065,1.6108,357800000.0
2009-01-21 23:21:00,1.6109,1.61135,1.60975,1.61,305800000.0
2009-01-21 23:22:00,1.6103,1.61055,1.6099,1.6104,368999999.0
2009-01-21 23:23:00,1.61035,1.61085,1.60975,1.61085,451200000.0
2009-01-21 23:24:00,1.61085,1.6114,1.60985,1.6108,171400000.0
2009-01-21 23:25:00,1.6108,1.61105,1.6095,1.6096,345600000.0
2009-01-21 23:26:00,1.6096,1.61025,1.60945,1.61,315999999.0
2009-01-21 23:27:00,1.61005,1.61025,1.6095,1.6098,540600000.0
2009-01-21 23:28:00,1.6098,1.61005,1.60975,1.6098,250800000.0
2009-01-21 23:29:00,1.60975,1.61035,1.6094,1.61025,514200000.0
2009-01-21 23:30:00,1.61025,1.6108,1.6095,1.61075,380600000.0
2009-01-21 23:31:00,1.61095,1.6111,1.6096,1.60995,273000000.0
2009-01-21 23:32:00,1.60995,1.61235,1.60995,1.611,306000000.0
2009-01-21 23:33:00,1.61125,1.61295,1.6105,1.61135,336200000.0
2009-01-21 23:34:00,1.61155,1.6116,1.60955,1.61035,330200000.0
2009-01-21 23:35:00,1.61035,1.61045,1.6085,1.60985,221000000.0
2009-01-21 23:36:00,1.60985,1.6105,1.60945,1.6105,243800000.0
2009-01-21 23:37:00,1.61055,1.61075,1.6102,1.61035,210200000.0
2009-01-21 23:38:00,1.61035,1.61145,1.6103,1.6113,135000000.0
2009-01-21 23:39:00,1.6113,1.612,1.61025,1.61025,448800000.0
2009-01-21 23:40:00,1.61035,1.61125,1.6099,1.6105,544400000.0
2009-01-21 23:41:00,1.6105,1.6107,1.60935,1.61045,308200000.0
2009-01-21 23:42:00,1.61045,1.6109,1.60995,1.6104,334200000.0
2009-01-21 23:43:00,1.6098,1.6109,1.6098,1.6103,236400000.0
2009-01-21 23:44:00,1.6103,1.61055,1.6099,1.61025,295800000.0
2009-01-21 23:45:00,1.6104,1.6112,1.6101,1.6104,498200000.0
2009-01-21 23:46:00,1.6104,1.61085,1.6098,1.60995,384200000.0
2009-01-21 23:47:00,1.61,1.61015,1.60965,1.6098,128400000.0
2009-01-21 23:48:00,1.61005,1.61035,1.6099,1.6102,163799999.0
2009-01-21 23:49:00,1.6102,1.6105,1.6065,1.60855,297200000.0
2009-01-21 23:50:00,1.60855,1.60975,1.60835,1.60965,325800000.0
2009-01-21 23:51:00,1.60965,1.61005,1.609,1.6091,327400000.0
2009-01-21 23:52:00,1.60925,1.6104,1.60915,1.6104,165800000.0
2009-01-21 23:53:00,1.61025,1.6105,1.60935,1.6105,357599999.0
2009-01-21 23:54:00,1.61045,1.61045,1.6098,1.60985,401400000.0
2009-01-21 23:55:00,1.6099,1.6101,1.6094,1.6094,269800000.0
2009-01-21 23:56:00,1.6094,1.60965,1.60865,1.6091,236000000.0
2009-01-21 23:57:00,1.6091,1.6096,1.6084,1.6084,355800000.0
2009-01-21 23:58:00,1.60835,1.6096,1.60825,1.60935,458400000.0
2009-01-21 23:59:00,1.60935,1.61025,1.60895,1.609,270000000.0
2009-01-22 00:00:00,1.609,1.609,1.6069,1.6079,195000000.0
2009-01-22 00:01:00,1.6078,1.6084,1.6073,1.6083,247200000.0
2009-01-22 00:02:00,1.60765,1.60935,1.60765,1.6087,231800000.0
2009-01-22 00:03:00,1.60865,1.60865,1.60755,1.60845,130600000.0
2009-01-22 00:04:00,1.60845,1.60845,1.6079,1.6081,101000000.0
2009-01-22 00:05:00,1.60815,1.6082,1.60805,1.6081,47400000.0
2009-01-22 00:06:00,1.6081,1.6081,1.6079,1.6079,10200000.0
2009-01-22 00:07:00,1.6079,1.60835,1.60775,1.6079,36600000.0
2009-01-22 00:08:00,1.6079,1.60845,1.60715,1.6084,126600000.0
2009-01-22 00:09:00,1.6084,1.6084,1.6077,1.6084,135000000.0
2009-01-22 00:10:00,1.6084,1.6084,1.6083,1.6083,35200000.0
2009-01-22 00:11:00,1.6081,1.6084,1.6081,1.60835,52000000.0
2009-01-22 00:12:00,1.60835,1.60865,1.6083,1.6086,33800000.0
2009-01-22 00:13:00,1.60865,1.60865,1.6081,1.6081,43400000.0
2009-01-22 00:14:00,1.60815,1.60855,1.60815,1.6083,26800000.0
2009-01-22 00:15:00,1.60825,1.60845,1.608,1.60805,66800000.0
2009-01-22 00:16:00,1.6081,1.60825,1.6079,1.60825,36400000.0
2009-01-22 00:17:00,1.60825,1.60855,1.6079,1.6079,85800000.0
2009-01-22 00:18:00,1.60805,1.6082,1.6079,1.6081,60800000.0
2009-01-22 00:19:00,1.6081,1.6082,1.6078,1.60795,137200000.0
2009-01-22 00:20:00,1.60795,1.6087,1.6077,1.6084,187400000.0
2009-01-22 00:21:00,1.60845,1.6088,1.60835,1.60845,59000000.0
2009-01-22 00:22:00,1.6088,1.60905,1.60865,1.60865,21000000.0
2009-01-22 00:23:00,1.6085,1.60855,1.60815,1.60825,56000000.0
2009-01-22 00:24:00,1.60835,1.6087,1.6083,1.60855,81800000.0
2009-01-22 00:25:00,1.6084,1.6087,1.60835,1.60845,37800000.0
2009-01-22 00:26:00,1.6085,1.6092,1.6082,1.6082,123200000.0
2009-01-22 00:27:00,1.6082,1.6086,1.6082,1.6084,41600000.0
2009-01-22 00:28:00,1.6084,1.6084,1.60765,1.60785,77000000.0
2009-01-22 00:29:00,1.60785,1.6088,1.60785,1.6083,54800000.0
2009-01-22 00:30:00,1.60835,1.60835,1.60835,1.60835,5200000.0
2009-01-22 00:31:00,1.60835,1.60875,1.60835,1.60865,16200000.0
2009-01-22 00:32:00,1.60865,1.6097,1.60865,1.60955,46600000.0
2009-01-22 00:33:00,1.60925,1.61085,1.60905,1.6103,104400000.0
2009-01-22 00:34:00,1.6104,1.6128,1.6102,1.6119,144000000.0
2009-01-22 00:35:00,1.6128,1.6131,1.6109,1.6117,167600000.0
2009-01-22 00:36:00,1.6125,1.61315,1.61115,1.6119,140400000.0
2009-01-22 00:37:00,1.6119,1.612,1.61105,1.61105,93200000.0
2009-01-22 00:38:00,1.61105,1.61145,1.61105,1.61145,22200000.0
2009-01-22 00:39:00,1.61145,1.6115,1.61145,1.6115,14000000.0
2009-01-22 00:40:00,1.6115,1.6115,1.61075,1.61095,32800000.0
2009-01-22 00:41:00,1.61015,1.6103,1.61005,1.6103,15400000.0
2009-01-22 00:42:00,1.61035,1.61125,1.61035,1.61075,35400000.0
2009-01-22 00:43:00,1.6103,1.6106,1.6067,1.608,139600000.0
2009-01-22 00:44:00,1.60715,1.6088,1.6068,1.6085,99800000.0
2009-01-22 00:45:00,1.60875,1.60895,1.60685,1.60685,69200000.0
2009-01-22 00:46:00,1.60705,1.60755,1.60685,1.6075,56600000.0
2009-01-22 00:47:00,1.6075,1.609,1.60745,1.608,110600000.0
2009-01-22 00:48:00,1.608,1.608,1.608,1.608,1600000.0
2009-01-22 00:49:00,1.60769,1.60815,1.60769,1.60801,241800000.0
2009-01-22 00:50:00,1.6081,1.6102,1.60785,1.6102,75000000.0
2009-01-22 00:51:00,1.6104,1.61065,1.6104,1.6104,13400000.0
2009-01-22 00:52:00,1.6109,1.61095,1.61,1.6101,61800000.0
2009-01-22 00:53:00,1.6101,1.6115,1.6101,1.61105,58600000.0
2009-01-22 00:54:00,1.6112,1.6129,1.6111,1.6129,103200000.0
2009-01-22 00:55:00,1.6129,1.6129,1.61095,1.6116,98400000.0
2009-01-22 00:56:00,1.61155,1.6118,1.6113,1.61155,105400000.0
2009-01-22 00:57:00,1.6115,1.6115,1.61145,1.61145,18200000.0
2009-01-22 00:58:00,1.6117,1.6129,1.6117,1.6127,101400000.0
2009-01-22 00:59:00,1.61265,1.6145,1.6119,1.6135,119200000.0
2009-01-22 01:00:00,1.61355,1.61355,1.61265,1.6131,143200000.0
2009-01-22 01:01:00,1.6131,1.6131,1.61155,1.6119,161400000.0
2009-01-22 01:02:00,1.61205,1.61285,1.6115,1.61195,214200000.0
2009-01-22 01:03:00,1.61195,1.6125,1.6113,1.61175,305000000.0
2009-01-22 01:04:00,1.6117,1.61175,1.6109,1.6109,199600000.0
2009-01-22 01:05:00,1.611,1.61105,1.61065,1.61065,172600000.0
2009-01-22 01:06:00,1.61065,1.61065,1.6092,1.6097,224000000.0
2009-01-22 01:07:00,1.61005,1.6103,1.60945,1.60955,236600000.0
2009-01-22 01:08:00,1.6096,1.60965,1.6096,1.6096,218400000.0
2009-01-22 01:09:00,1.60965,1.60965,1.60945,1.60955,58200000.0
2009-01-22 01:10:00,1.6096,1.60975,1.6078,1.60805,147200000.0
2009-01-22 01:11:00,1.6081,1.60815,1.60775,1.60815,131600000.0
2009-01-22 01:12:00,1.60795,1.6088,1.60795,1.6086,66800000.0
2009-01-22 01:13:00,1.6086,1.6086,1.6075,1.6081,84400000.0
2009-01-22 01:14:00,1.60805,1.60805,1.60795,1.608,8000000.0
2009-01-22 01:15:00,1.608,1.608,1.6057,1.60575,139600000.0
2009-01-22 01:16:00,1.6055,1.6067,1.6054,1.60645,109200000.0
2009-01-22 01:17:00,1.60645,1.60645,1.60555,1.60595,98000000.0
2009-01-22 01:18:00,1.6059,1.60615,1.6046,1.60485,237800000.0
2009-01-22 01:19:00,1.60545,1.6057,1.6052,1.6052,62400000.0
2009-01-22 01:20:00,1.60535,1.60545,1.6046,1.60515,109400000.0
2009-01-22 01:21:00,1.60515,1.60615,1.60355,1.60405,197600000.0
2009-01-22 01:22:00,1.60405,1.60575,1.6039,1.60525,374600000.0
2009-01-22 01:23:00,1.60525,1.60535,1.60435,1.60435,159000000.0
2009-01-22 01:24:00,1.60435,1.6044,1.60095,1.60115,428600000.0
2009-01-22 01:25:00,1.60115,1.60235,1.60115,1.60215,236400000.0
2009-01-22 01:26:00,1.6021,1.6021,1.6,1.60085,289400000.0
2009-01-22 01:27:00,1.60085,1.6012,1.60055,1.60085,455400000.0
2009-01-22 01:28:00,1.6011,1.6012,1.60035,1.60035,457400000.0
2009-01-22 01:29:00,1.6004,1.6026,1.6004,1.60195,171600000.0
2009-01-22 01:30:00,1.60195,1.60195,1.60105,1.60105,198000000.0
2009-01-22 01:31:00,1.60105,1.6015,1.6009,1.60135,118600000.0
2009-01-22 01:32:00,1.60125,1.60145,1.60085,1.6014,168200000.0
2009-01-22 01:33:00,1.6014,1.60155,1.60065,1.60095,245000000.0
2009-01-22 01:34:00,1.60085,1.6019,1.60085,1.6019,500800000.0
2009-01-22 01:35:00,1.6019,1.6034,1.6019,1.60335,127600000.0
2009-01-22 01:36:00,1.6034,1.60375,1.6028,1.60305,147200000.0
2009-01-22 01:37:00,1.6029,1.6033,1.60195,1.6021,60800000.0
2009-01-22 01:38:00,1.6021,1.6024,1.60155,1.60185,156400000.0
2009-01-22 01:39:00,1.6018,1.602,1.60165,1.60175,129200000.0
2009-01-22 01:40:00,1.60175,1.60195,1.60165,1.60185,207000000.0
2009-01-22 01:41:00,1.60195,1.60225,1.6014,1.6015,262400000.0
2009-01-22 01:42:00,1.6013,1.60135,1.6004,1.60045,123800000.0
2009-01-22 01:43:00,1.6007,1.6016,1.6007,1.6016,110000000.0
2009-01-22 01:44:00,1.6016,1.6028,1.6016,1.6019,137800000.0
2009-01-22 01:45:00,1.6019,1.6021,1.6015,1.6016,71800000.0
2009-01-22 01:46:00,1.60155,1.6017,1.60155,1.6017,11400000.0
2009-01-22 01:47:00,1.6017,1.6017,1.6017,1.6017,16000000.0
2009-01-22 01:48:00,1.6017,1.6017,1.6017,1.6017,57600000.0
2009-01-22 01:49:00,1.6017,1.60205,1.6016,1.6017,40800000.0
2009-01-22 01:50:00,1.6017,1.60215,1.60165,1.6019,79400000.0
2009-01-22 01:51:00,1.60185,1.60205,1.60165,1.60205,116400000.0
2009-01-22 01:52:00,1.60205,1.60245,1.60165,1.6018,112600000.0
2009-01-22 01:53:00,1.60205,1.60235,1.60205,1.6022,24000000.0
2009-01-22 01:54:00,1.6022,1.6025,1.6018,1.60195,133400000.0
2009-01-22 01:55:00,1.60245,1.6029,1.60155,1.60155,68600000.0
2009-01-22 01:56:00,1.6017,1.6017,1.6017,1.6017,80000000.0
2009-01-22 01:57:00,1.6017,1.60205,1.6017,1.6017,136200000.0
2009-01-22 01:58:00,1.6017,1.6019,1.6017,1.6017,57800000.0
2009-01-22 01:59:00,1.6017,1.6017,1.6017,1.6017,64000000.0
2009-01-22 02:00:00,1.6017,1.60335,1.60165,1.60265,235600000.0
2009-01-22 02:01:00,1.6028,1.603,1.6025,1.6028,72800000.0
2009-01-22 02:02:00,1.60265,1.60285,1.60245,1.60255,52200000.0
2009-01-22 02:03:00,1.60255,1.6027,1.6025,1.60255,52600000.0
2009-01-22 02:04:00,1.6026,1.6031,1.60255,1.60295,89200000.0
2009-01-22 02:05:00,1.6029,1.603,1.60265,1.6027,51000000.0
2009-01-22 02:06:00,1.6027,1.603,1.60265,1.603,75600000.0
2009-01-22 02:07:00,1.603,1.6031,1.60275,1.6029,58000000.0
2009-01-22 02:08:00,1.6028,1.6033,1.60275,1.603,85600000.0
2009-01-22 02:09:00,1.603,1.603,1.60245,1.60245,51800000.0
2009-01-22 02:10:00,1.6024,1.6028,1.60225,1.6028,59800000.0
2009-01-22 02:11:00,1.6028,1.6028,1.60165,1.6017,115800000.0
2009-01-22 02:12:00,1.6017,1.6017,1.6003,1.601,124000000.0
2009-01-22 02:13:00,1.60085,1.60135,1.60015,1.60025,111400000.0
2009-01-22 02:14:00,1.6004,1.6007,1.5985,1.5996,228200000.0
2009-01-22 02:15:00,1.5997,1.60025,1.5988,1.5996,208800000.0
2009-01-22 02:16:00,1.59955,1.60075,1.5994,1.5999,225200000.0
2009-01-22 02:17:00,1.5998,1.6003,1.59975,1.6001,195800000.0
2009-01-22 02:18:00,1.6001,1.6007,1.59985,1.6004,152000000.0
2009-01-22 02:19:00,1.60035,1.6019,1.60035,1.6015,418200000.0
2009-01-22 02:20:00,1.6015,1.6026,1.6015,1.60245,118000000.0
2009-01-22 02:21:00,1.60235,1.60275,1.6015,1.60175,327000000.0
2009-01-22 02:22:00,1.6017,1.60175,1.60025,1.6016,626999999.0
2009-01-22 02:23:00,1.60145,1.60225,1.60065,1.60115,179200000.0
2009-01-22 02:24:00,1.6013,1.60155,1.6009,1.60155,132400000.0
2009-01-22 02:25:00,1.60165,1.60175,1.601,1.6015,97600000.0
2009-01-22 02:26:00,1.6014,1.60405,1.6011,1.60405,210000000.0
2009-01-22 02:27:00,1.60405,1.6043,1.6027,1.60405,139800000.0
2009-01-22 02:28:00,1.604,1.60405,1.60255,1.60285,160000000.0
2009-01-22 02:29:00,1.60275,1.60495,1.60275,1.6049,164200000.0
2009-01-22 02:30:00,1.6049,1.6049,1.6037,1.6039,208400000.0
2009-01-22 02:31:00,1.6039,1.60415,1.60335,1.6036,188200000.0
2009-01-22 02:32:00,1.60365,1.60365,1.60285,1.60355,168200000.0
2009-01-22 02:33:00,1.6037,1.6037,1.6025,1.6029,131400000.0
2009-01-22 02:34:00,1.6031,1.60345,1.60245,1.60265,318800000.0
2009-01-22 02:35:00,1.6026,1.6031,1.60175,1.60285,354800000.0
2009-01-22 02:36:00,1.60305,1.60335,1.6017,1.60275,156600000.0
2009-01-22 02:37:00,1.60265,1.6033,1.6017,1.6033,199400000.0
2009-01-22 02:38:00,1.6033,1.6034,1.6028,1.60325,77200000.0
2009-01-22 02:39:00,1.60335,1.60355,1.603,1.6034,55000000.0
2009-01-22 02:40:00,1.60355,1.6038,1.6029,1.60375,45600000.0
2009-01-22 02:41:00,1.6039,1.6039,1.6039,1.6039,5400000.0
2009-01-22 02:42:00,1.6039,1.604,1.6039,1.604,9600000.0
2009-01-22 02:43:00,1.6039,1.6039,1.6025,1.60375,52000000.0
2009-01-22 02:44:00,1.6039,1.6046,1.6022,1.6025,162600000.0
2009-01-22 02:45:00,1.6025,1.6025,1.60135,1.60205,173400000.0
2009-01-22 02:46:00,1.6022,1.60295,1.6022,1.6028,63800000.0
2009-01-22 02:47:00,1.60235,1.60275,1.60225,1.60265,105200000.0
2009-01-22 02:48:00,1.60265,1.60315,1.6022,1.60295,172200000.0
2009-01-22 02:49:00,1.6029,1.60295,1.60225,1.6025,86400000.0
2009-01-22 02:50:00,1.6024,1.603,1.6024,1.6025,41600000.0
2009-01-22 02:51:00,1.6027,1.603,1.6023,1.60235,59200000.0
2009-01-22 02:52:00,1.6024,1.6024,1.60175,1.60205,12000000.0
2009-01-22 02:53:00,1.6024,1.6034,1.6024,1.6024,76400000.0
2009-01-22 02:54:00,1.60265,1.6039,1.6022,1.60265,215600000.0
2009-01-22 02:55:00,1.60455,1.6048,1.6028,1.60365,238000000.0
2009-01-22 02:56:00,1.6038,1.6039,1.6033,1.6036,63400000.0
2009-01-22 02:57:00,1.6038,1.6041,1.6033,1.6034,43600000.0
2009-01-22 02:58:00,1.60335,1.60335,1.60335,1.60335,4000000.0
2009-01-22 02:59:00,1.6035,1.60435,1.6033,1.60425,64400000.0
2009-01-22 03:00:00,1.6042,1.60425,1.6033,1.60375,37400000.0
2009-01-22 03:01:00,1.60375,1.60385,1.60365,1.60385,16200000.0
2009-01-22 03:02:00,1.60385,1.6041,1.6038,1.6041,12600000.0
2009-01-22 03:03:00,1.60343,1.60363,1.60325,1.60346,40800000.0
2009-01-22 03:04:00,1.6041,1.6041,1.60395,1.60395,7200000.0
2009-01-22 03:05:00,1.604,1.6044,1.60345,1.60345,50800000.0
2009-01-22 03:06:00,1.60345,1.60355,1.60345,1.60355,26800000.0
2009-01-22 03:07:00,1.60355,1.6038,1.60355,1.6036,81600000.0
2009-01-22 03:08:00,1.6036,1.6039,1.6036,1.60375,39000000.0
2009-01-22 03:09:00,1.60375,1.60385,1.60305,1.6033,60400000.0
2009-01-22 03:10:00,1.6033,1.6034,1.60295,1.603,121200000.0
2009-01-22 03:11:00,1.60295,1.60325,1.60285,1.6029,67200000.0
2009-01-22 03:12:00,1.6029,1.60325,1.6028,1.60325,68200000.0
2009-01-22 03:13:00,1.6033,1.60375,1.6033,1.60335,100200000.0
2009-01-22 03:14:00,1.60335,1.60375,1.60335,1.60375,49000000.0
2009-01-22 03:15:00,1.60375,1.6041,1.6037,1.60375,37600000.0
2009-01-22 03:16:00,1.6037,1.6038,1.6036,1.60375,146800000.0
2009-01-22 03:17:00,1.6037,1.6041,1.6037,1.6041,174200000.0
2009-01-22 03:18:00,1.6042,1.60455,1.6039,1.6041,40800000.0
2009-01-22 03:19:00,1.6043,1.60445,1.6038,1.60395,64400000.0
2009-01-22 03:20:00,1.60405,1.60485,1.6036,1.6037,116800000.0
2009-01-22 03:21:00,1.60355,1.6041,1.6032,1.60375,75000000.0
2009-01-22 03:22:00,1.6037,1.6041,1.6036,1.6038,109400000.0
2009-01-22 03:23:00,1.6038,1.6045,1.60355,1.6038,142600000.0
2009-01-22 03:24:00,1.6037,1.6043,1.6034,1.6036,213200000.0
2009-01-22 03:25:00,1.6036,1.60395,1.6036,1.6038,49800000.0
2009-01-22 03:26:00,1.60395,1.60415,1.6035,1.60415,49000000.0
2009-01-22 03:27:00,1.6041,1.6042,1.60395,1.60395,35800000.0
2009-01-22 03:28:00,1.6039,1.60395,1.6039,1.6039,49600000.0
2009-01-22 03:29:00,1.60405,1.60405,1.60385,1.60385,23000000.0
2009-01-22 03:30:00,1.604,1.60405,1.6036,1.60385,31800000.0
2009-01-22 03:31:00,1.60298,1.60322,1.6028,1.60282,15400000.0
2009-01-22 03:32:00,1.604,1.6041,1.60385,1.60395,18400000.0
2009-01-22 03:33:00,1.60385,1.604,1.60355,1.60365,136800000.0
2009-01-22 03:34:00,1.6036,1.60435,1.6036,1.60395,97200000.0
2009-01-22 03:35:00,1.604,1.6041,1.60385,1.6041,47400000.0
2009-01-22 03:36:00,1.6041,1.6041,1.6035,1.60355,146000000.0
2009-01-22 03:37:00,1.6035,1.604,1.60295,1.6038,304399995.0
2009-01-22 03:38:00,1.6038,1.6046,1.60325,1.60365,170200000.0
2009-01-22 03:39:00,1.60365,1.6043,1.6036,1.6038,215000000.0
2009-01-22 03:40:00,1.6038,1.6038,1.60345,1.60345,90800000.0
2009-01-22 03:41:00,1.60345,1.60365,1.6031,1.6032,271600000.0
2009-01-22 03:42:00,1.6032,1.6046,1.6032,1.604,213400000.0
2009-01-22 03:43:00,1.60395,1.60405,1.6036,1.604,66200000.0
2009-01-22 03:44:00,1.6039,1.6041,1.6032,1.6033,113000000.0
2009-01-22 03:45:00,1.6034,1.6041,1.60325,1.6041,24800000.0
2009-01-22 03:46:00,1.6043,1.6047,1.6043,1.60465,41200000.0
2009-01-22 03:47:00,1.6047,1.60475,1.6045,1.6046,64200000.0
2009-01-22 03:48:00,1.60465,1.60465,1.60465,1.60465,5400000.0
2009-01-22 03:49:00,1.60465,1.60585,1.604,1.6054,103400000.0
2009-01-22 03:50:00,1.60525,1.60865,1.6052,1.60655,221200000.0
2009-01-22 03:51:00,1.6065,1.6073,1.606,1.6068,95000000.0
2009-01-22 03:52:00,1.6067,1.60935,1.6067,1.60935,189800000.0
2009-01-22 03:53:00,1.60925,1.6097,1.60835,1.60835,131800000.0
2009-01-22 03:54:00,1.6084,1.6085,1.6064,1.60715,265400000.0
2009-01-22 03:55:00,1.60725,1.60725,1.6064,1.60665,265600000.0
2009-01-22 03:56:00,1.60675,1.60765,1.6064,1.6071,363800000.0
2009-01-22 03:57:00,1.6071,1.6075,1.6068,1.60735,307400000.0
2009-01-22 03:58:00,1.60745,1.60775,1.6069,1.6074,216199999.0
2009-01-22 03:59:00,1.6074,1.60865,1.60735,1.60745,142800000.0
2009-01-22 04:00:00,1.60745,1.60825,1.60685,1.6075,209000000.0
2009-01-22 04:01:00,1.60765,1.6085,1.60725,1.60765,200600000.0
2009-01-22 04:02:00,1.6077,1.6091,1.60725,1.6086,144400000.0
2009-01-22 04:03:00,1.60865,1.60865,1.6072,1.60725,311000000.0
2009-01-22 04:04:00,1.60725,1.6095,1.60715,1.6092,189000000.0
2009-01-22 04:05:00,1.6092,1.60985,1.60885,1.60905,174600000.0
2009-01-22 04:06:00,1.60905,1.60955,1.6083,1.6091,256000000.0
2009-01-22 04:07:00,1.609,1.60925,1.60825,1.60845,223400000.0
2009-01-22 04:08:00,1.60845,1.6091,1.60815,1.60885,163000000.0
2009-01-22 04:09:00,1.6089,1.6089,1.6083,1.60865,368600000.0
2009-01-22 04:10:00,1.60865,1.609,1.60845,1.60845,221000000.0
2009-01-22 04:11:00,1.60865,1.6098,1.60845,1.60915,338000000.0
2009-01-22 04:12:00,1.60975,1.61055,1.60895,1.6097,324800000.0
2009-01-22 04:13:00,1.60955,1.6097,1.60905,1.60935,231600000.0
2009-01-22 04:14:00,1.60935,1.61045,1.6076,1.6076,237800000.0
2009-01-22 04:15:00,1.6078,1.60945,1.60715,1.6092,309600000.0
2009-01-22 04:16:00,1.6091,1.6092,1.608,1.6082,365600000.0
2009-01-22 04:17:00,1.6082,1.60865,1.60705,1.60765,115800000.0
2009-01-22 04:18:00,1.60785,1.6085,1.6076,1.60845,217800000.0
2009-01-22 04:19:00,1.60845,1.60845,1.60825,1.60845,307600000.0
2009-01-22 04:20:00,1.60845,1.60845,1.6078,1.6082,323600000.0
2009-01-22 04:21:00,1.6082,1.6087,1.6082,1.6087,167200000.0
2009-01-22 04:22:00,1.60875,1.6089,1.6076,1.6081,124000000.0
2009-01-22 04:23:00,1.6081,1.6083,1.6081,1.6083,36000000.0
2009-01-22 04:24:00,1.6082,1.6084,1.6067,1.6074,157600000.0
2009-01-22 04:25:00,1.60755,1.6099,1.60755,1.6096,267000000.0
2009-01-22 04:26:00,1.6096,1.61055,1.60935,1.61005,258200000.0
2009-01-22 04:27:00,1.61005,1.61015,1.60935,1.61015,110400000.0
2009-01-22 04:28:00,1.61015,1.6103,1.60925,1.60945,108800000.0
2009-01-22 04:29:00,1.60945,1.6096,1.60945,1.60955,112000000.0
2009-01-22 04:30:00,1.60945,1.6098,1.60895,1.60955,285000000.0
2009-01-22 04:31:00,1.60955,1.60965,1.6089,1.6089,156600000.0
2009-01-22 04:32:00,1.609,1.60965,1.609,1.60965,47600000.0
2009-01-22 04:33:00,1.60965,1.6098,1.609,1.609,183000000.0
2009-01-22 04:34:00,1.60885,1.6092,1.60825,1.60845,90400000.0
2009-01-22 04:35:00,1.60845,1.60865,1.60835,1.60855,51600000.0
2009-01-22 04:36:00,1.60865,1.60905,1.6082,1.60905,75000000.0
2009-01-22 04:37:00,1.60915,1.60915,1.6083,1.60845,33200000.0
2009-01-22 04:38:00,1.60895,1.60955,1.60845,1.60865,86600000.0
2009-01-22 04:39:00,1.60875,1.609,1.60625,1.6068,198400000.0
2009-01-22 04:40:00,1.6067,1.60685,1.60575,1.60655,162000000.0
2009-01-22 04:41:00,1.6065,1.6066,1.60555,1.60575,159000000.0
2009-01-22 04:42:00,1.60575,1.606,1.60555,1.6058,199400000.0
2009-01-22 04:43:00,1.60575,1.60635,1.6057,1.60605,113200000.0
2009-01-22 04:44:00,1.606,1.60625,1.6057,1.60595,65600000.0
2009-01-22 04:45:00,1.606,1.6066,1.60545,1.606,112200000.0
2009-01-22 04:46:00,1.6061,1.6066,1.606,1.60625,84800000.0
2009-01-22 04:47:00,1.60625,1.60625,1.6057,1.60585,136000000.0
2009-01-22 04:48:00,1.60585,1.60645,1.60565,1.6062,112000000.0
2009-01-22 04:49:00,1.60615,1.607,1.606,1.60635,108400000.0
2009-01-22 04:50:00,1.60635,1.60695,1.60575,1.60625,91400000.0
2009-01-22 04:51:00,1.60625,1.6073,1.60625,1.60715,166800000.0
2009-01-22 04:52:00,1.60715,1.6076,1.6071,1.60715,96000000.0
2009-01-22 04:53:00,1.60725,1.60745,1.60725,1.6073,47800000.0
2009-01-22 04:54:00,1.6073,1.6074,1.6061,1.60635,174000000.0
2009-01-22 04:55:00,1.6064,1.60805,1.6063,1.60785,204000000.0
2009-01-22 04:56:00,1.6079,1.6081,1.6074,1.6075,55200000.0
2009-01-22 04:57:00,1.60755,1.60895,1.60755,1.6087,101000000.0
2009-01-22 04:58:00,1.60875,1.60905,1.6084,1.60855,109400000.0
2009-01-22 04:59:00,1.6086,1.60935,1.6074,1.60785,182000000.0
2009-01-22 05:00:00,1.60775,1.60895,1.60755,1.6089,103400000.0
2009-01-22 05:01:00,1.6089,1.60895,1.60695,1.6079,215800000.0
2009-01-22 05:02:00,1.6079,1.6087,1.6079,1.60855,104600000.0
2009-01-22 05:03:00,1.60855,1.60855,1.60745,1.60815,107200000.0
2009-01-22 05:04:00,1.6084,1.6086,1.608,1.608,113600000.0
2009-01-22 05:05:00,1.608,1.6081,1.6074,1.608,115400000.0
2009-01-22 05:06:00,1.608,1.6082,1.60735,1.60815,138400000.0
2009-01-22 05:07:00,1.6082,1.60825,1.60815,1.60825,51200000.0
2009-01-22 05:08:00,1.6084,1.6086,1.60815,1.6082,56600000.0
2009-01-22 05:09:00,1.6083,1.6091,1.608,1.6089,114400000.0
2009-01-22 05:10:00,1.6091,1.60935,1.60855,1.6086,75200000.0
2009-01-22 05:11:00,1.6086,1.6086,1.6082,1.60835,107200000.0
2009-01-22 05:12:00,1.60845,1.60935,1.60845,1.6091,33400000.0
2009-01-22 05:13:00,1.60905,1.60905,1.60815,1.6083,172000000.0
2009-01-22 05:14:00,1.6083,1.6084,1.6072,1.6072,176200000.0
2009-01-22 05:15:00,1.6074,1.6078,1.60685,1.6078,173800000.0
2009-01-22 05:16:00,1.6078,1.60815,1.60695,1.6076,121800000.0
2009-01-22 05:17:00,1.60765,1.6077,1.60685,1.60715,290600000.0
2009-01-22 05:18:00,1.60715,1.6079,1.60705,1.60725,234000000.0
2009-01-22 05:19:00,1.60705,1.60845,1.60705,1.6083,58000000.0
2009-01-22 05:20:00,1.60795,1.6085,1.60755,1.60845,94600000.0
2009-01-22 05:21:00,1.60855,1.60865,1.6074,1.6075,125200000.0
2009-01-22 05:22:00,1.60765,1.60845,1.60765,1.6083,61400000.0
2009-01-22 05:23:00,1.60835,1.60885,1.60815,1.6083,140000000.0
2009-01-22 05:24:00,1.60825,1.60905,1.60825,1.60905,120600000.0
2009-01-22 05:25:00,1.6089,1.6089,1.60825,1.60835,56000000.0
2009-01-22 05:26:00,1.60835,1.60835,1.60815,1.6082,18200000.0
2009-01-22 05:27:00,1.6082,1.60855,1.60805,1.60805,97000000.0
2009-01-22 05:28:00,1.60805,1.60815,1.6078,1.60815,59800000.0
2009-01-22 05:29:00,1.6082,1.6088,1.60805,1.60805,124600000.0
2009-01-22 05:30:00,1.6081,1.6082,1.60755,1.60795,57600000.0
2009-01-22 05:31:00,1.608,1.608,1.6076,1.6079,28400000.0
2009-01-22 05:32:00,1.6075,1.6075,1.60735,1.60735,12200000.0
2009-01-22 05:33:00,1.60735,1.6076,1.60735,1.60755,70400000.0
2009-01-22 05:34:00,1.60755,1.6082,1.60735,1.60815,62800000.0
2009-01-22 05:35:00,1.60815,1.6085,1.60815,1.60845,36200000.0
2009-01-22 05:36:00,1.60845,1.60845,1.6081,1.6081,28200000.0
2009-01-22 05:37:00,1.6086,1.6086,1.60785,1.60825,47600000.0
2009-01-22 05:38:00,1.6083,1.6084,1.6082,1.60835,32600000.0
2009-01-22 05:39:00,1.60835,1.6084,1.60835,1.6084,62400000.0
2009-01-22 05:40:00,1.60835,1.60925,1.60805,1.60805,70400000.0
2009-01-22 05:41:00,1.60805,1.6082,1.60805,1.60815,77000000.0
2009-01-22 05:42:00,1.60815,1.6083,1.60815,1.6083,85600000.0
2009-01-22 05:43:00,1.6083,1.6083,1.60805,1.60805,107600000.0
2009-01-22 05:44:00,1.60805,1.60865,1.60805,1.6083,78800000.0
2009-01-22 05:45:00,1.6083,1.6083,1.6079,1.60805,21400000.0
2009-01-22 05:46:00,1.60805,1.6081,1.60775,1.6081,72800000.0
2009-01-22 05:47:00,1.6082,1.60835,1.6076,1.6077,40200000.0
2009-01-22 05:48:00,1.6076,1.6079,1.6075,1.6079,51800000.0
2009-01-22 05:49:00,1.6079,1.60815,1.6079,1.60805,51400000.0
2009-01-22 05:50:00,1.60805,1.60815,1.60775,1.6079,170000000.0
2009-01-22 05:51:00,1.60805,1.6086,1.608,1.6085,42000000.0
2009-01-22 05:52:00,1.60865,1.609,1.6084,1.60845,32000000.0
2009-01-22 05:53:00,1.60845,1.6085,1.60845,1.6085,32200000.0
2009-01-22 05:54:00,1.6085,1.60895,1.60845,1.6088,33200000.0
2009-01-22 05:55:00,1.6088,1.60925,1.60875,1.609,54200000.0
2009-01-22 05:56:00,1.609,1.609,1.609,1.609,1800000.0
2009-01-22 05:57:00,1.609,1.6095,1.60895,1.60915,24600000.0
2009-01-22 05:58:00,1.60915,1.6096,1.609,1.6096,67600000.0
2009-01-22 05:59:00,1.6096,1.6096,1.60955,1.60955,19000000.0
2009-01-22 06:00:00,1.60955,1.60955,1.60855,1.6094,140400000.0
2009-01-22 06:01:00,1.6094,1.6099,1.60865,1.6087,125600000.0
2009-01-22 06:02:00,1.60885,1.60935,1.60845,1.60845,140000000.0
2009-01-22 06:03:00,1.6085,1.60875,1.6079,1.6079,81600000.0
2009-01-22 06:04:00,1.6079,1.6082,1.60775,1.608,170600000.0
2009-01-22 06:05:00,1.60805,1.60825,1.60805,1.60825,18000000.0
2009-01-22 06:06:00,1.6082,1.6085,1.608,1.6082,71400000.0
2009-01-22 06:07:00,1.6082,1.609,1.6081,1.60865,121200000.0
2009-01-22 06:08:00,1.6086,1.6086,1.6084,1.6084,41000000.0
2009-01-22 06:09:00,1.60825,1.6088,1.6078,1.6088,40400000.0
2009-01-22 06:10:00,1.6086,1.6089,1.60825,1.60865,85000000.0
2009-01-22 06:11:00,1.6086,1.60865,1.6083,1.60855,23200000.0
2009-01-22 06:12:00,1.60865,1.60875,1.6082,1.60875,38000000.0
2009-01-22 06:13:00,1.60875,1.60925,1.6086,1.60915,78200000.0
2009-01-22 06:14:00,1.60915,1.61185,1.6091,1.6112,162800000.0
2009-01-22 06:15:00,1.61135,1.6134,1.61125,1.6129,108000000.0
2009-01-22 06:16:00,1.6129,1.613,1.61015,1.61015,238600000.0
2009-01-22 06:17:00,1.6102,1.6115,1.61015,1.6114,201600000.0
2009-01-22 06:18:00,1.6115,1.6125,1.6114,1.61235,261200000.0
2009-01-22 06:19:00,1.61235,1.61315,1.6115,1.6123,279200000.0
2009-01-22 06:20:00,1.6127,1.61385,1.612,1.6135,176400000.0
2009-01-22 06:21:00,1.6136,1.61365,1.6119,1.6125,127400000.0
2009-01-22 06:22:00,1.6125,1.6129,1.61175,1.6127,225400000.0
2009-01-22 06:23:00,1.6127,1.6127,1.61075,1.61095,225000000.0
2009-01-22 06:24:00,1.61085,1.612,1.61075,1.612,141000000.0
2009-01-22 06:25:00,1.612,1.6122,1.61165,1.6119,98000000.0
2009-01-22 06:26:00,1.6119,1.61195,1.61175,1.61185,78600000.0
2009-01-22 06:27:00,1.61185,1.61315,1.61185,1.61315,46600000.0
2009-01-22 06:28:00,1.6131,1.61385,1.6123,1.6132,124600000.0
2009-01-22 06:29:00,1.6131,1.6139,1.6131,1.61315,73800000.0
2009-01-22 06:30:00,1.61325,1.6143,1.613,1.6141,97400000.0
2009-01-22 06:31:00,1.6141,1.6146,1.61335,1.61445,107000000.0
2009-01-22 06:32:00,1.61445,1.61465,1.6141,1.6146,92200000.0
2009-01-22 06:33:00,1.6146,1.6148,1.61415,1.61455,100200000.0
2009-01-22 06:34:00,1.6146,1.6148,1.61395,1.6141,122000000.0
2009-01-22 06:35:00,1.6141,1.6145,1.61365,1.61445,54400000.0
2009-01-22 06:36:00,1.61445,1.61505,1.61385,1.61485,171000000.0
2009-01-22 06:37:00,1.61495,1.61535,1.61405,1.61465,91400000.0
2009-01-22 06:38:00,1.61465,1.6148,1.6136,1.61415,108400000.0
2009-01-22 06:39:00,1.61415,1.6146,1.61385,1.6144,110600000.0
2009-01-22 06:40:00,1.6145,1.61485,1.61415,1.61415,53600000.0
2009-01-22 06:41:00,1.614,1.614,1.61385,1.61385,6600000.0
2009-01-22 06:42:00,1.61395,1.614,1.61295,1.6133,131000000.0
2009-01-22 06:43:00,1.61325,1.61325,1.6124,1.6131,152400000.0
2009-01-22 06:44:00,1.61305,1.61335,1.6121,1.61255,170600000.0
2009-01-22 06:45:00,1.61265,1.6127,1.6125,1.6126,92600000.0
2009-01-22 06:46:00,1.6126,1.61305,1.61245,1.6127,172800000.0
2009-01-22 06:47:00,1.6127,1.6134,1.6127,1.61295,111600000.0
2009-01-22 06:48:00,1.6129,1.6129,1.6125,1.61265,107000000.0
2009-01-22 06:49:00,1.61265,1.61305,1.61235,1.6128,197400000.0
2009-01-22 06:50:00,1.6128,1.61425,1.6128,1.61385,127000000.0
2009-01-22 06:51:00,1.6141,1.6141,1.61365,1.6138,72000000.0
2009-01-22 06:52:00,1.6139,1.6147,1.61365,1.61375,122600000.0
2009-01-22 06:53:00,1.61385,1.61475,1.61345,1.61345,92200000.0
2009-01-22 06:54:00,1.61355,1.61375,1.6134,1.6134,176400002.0
2009-01-22 06:55:00,1.6134,1.6137,1.6133,1.61335,228600002.0
2009-01-22 06:56:00,1.6135,1.6137,1.61335,1.6135,79200000.0
2009-01-22 06:57:00,1.61355,1.6137,1.6133,1.6134,125400000.0
2009-01-22 06:58:00,1.6134,1.61385,1.61335,1.6136,244800000.0
2009-01-22 06:59:00,1.6137,1.61395,1.6136,1.61385,155000000.0
2009-01-22 07:00:00,1.6139,1.6142,1.61375,1.61375,72600000.0
2009-01-22 07:01:00,1.61375,1.6143,1.6136,1.614,64400000.0
2009-01-22 07:02:00,1.6141,1.6143,1.61375,1.6141,127200000.0
2009-01-22 07:03:00,1.6141,1.61425,1.61395,1.6141,54000000.0
2009-01-22 07:04:00,1.61415,1.61415,1.6141,1.6141,27000000.0
2009-01-22 07:05:00,1.6143,1.61435,1.6143,1.61435,7200000.0
2009-01-22 07:06:00,1.6141,1.6143,1.61365,1.6139,137200000.0
2009-01-22 07:07:00,1.61395,1.61395,1.6137,1.6137,71400000.0
2009-01-22 07:08:00,1.61375,1.61435,1.61375,1.61405,80400000.0
2009-01-22 07:09:00,1.6141,1.61415,1.61365,1.6141,73600000.0
2009-01-22 07:10:00,1.61415,1.6143,1.61385,1.6139,92800000.0
2009-01-22 07:11:00,1.6139,1.61435,1.6137,1.614,56800000.0
2009-01-22 07:12:00,1.6139,1.61475,1.6139,1.61455,63400000.0
2009-01-22 07:13:00,1.61455,1.61455,1.6135,1.61405,143200000.0
2009-01-22 07:14:00,1.6142,1.6142,1.61405,1.61405,16600000.0
2009-01-22 07:15:00,1.61405,1.6143,1.61405,1.6143,48000000.0
2009-01-22 07:16:00,1.6143,1.6144,1.61425,1.6144,24800000.0
2009-01-22 07:17:00,1.6144,1.6146,1.6142,1.6145,56200000.0
2009-01-22 07:18:00,1.6145,1.6145,1.614,1.61425,33200000.0
2009-01-22 07:19:00,1.61415,1.61415,1.614,1.61415,23400000.0
2009-01-22 07:20:00,1.6141,1.6144,1.61335,1.6143,119800000.0
2009-01-22 07:21:00,1.6143,1.61465,1.61345,1.61365,101400000.0
2009-01-22 07:22:00,1.61355,1.6146,1.61355,1.6144,66400000.0
2009-01-22 07:23:00,1.61425,1.61435,1.61315,1.61345,120600000.0
2009-01-22 07:24:00,1.61345,1.61355,1.6123,1.61295,111200000.0
2009-01-22 07:25:00,1.61295,1.6135,1.61275,1.61345,90000000.0
2009-01-22 07:26:00,1.6135,1.6135,1.613,1.61305,81400000.0
2009-01-22 07:27:00,1.61305,1.6131,1.613,1.6131,46600000.0
2009-01-22 07:28:00,1.613,1.6133,1.613,1.6133,88000000.0
2009-01-22 07:29:00,1.6132,1.6133,1.6132,1.6133,7800000.0
2009-01-22 07:30:00,1.61335,1.61375,1.61335,1.61365,28800000.0
2009-01-22 07:31:00,1.61365,1.6137,1.61355,1.61365,28800000.0
2009-01-22 07:32:00,1.6136,1.6136,1.61325,1.61325,8000000.0
2009-01-22 07:33:00,1.6129,1.61305,1.6129,1.61305,5400000.0
2009-01-22 07:34:00,1.6131,1.6132,1.6131,1.6132,21600000.0
2009-01-22 07:35:00,1.6132,1.61365,1.6124,1.6125,113800000.0
2009-01-22 07:36:00,1.6125,1.61255,1.6124,1.6124,59400000.0
2009-01-22 07:37:00,1.6124,1.6129,1.6119,1.6122,141200000.0
2009-01-22 07:38:00,1.6122,1.6126,1.61185,1.6123,65400000.0
2009-01-22 07:39:00,1.61215,1.6123,1.61195,1.612,100600000.0
2009-01-22 07:40:00,1.61205,1.6123,1.61155,1.61155,57200000.0
2009-01-22 07:41:00,1.61155,1.612,1.61155,1.6117,37000000.0
2009-01-22 07:42:00,1.6117,1.612,1.6116,1.61185,40400000.0
2009-01-22 07:43:00,1.61195,1.61195,1.6118,1.61195,18000000.0
2009-01-22 07:44:00,1.6119,1.6121,1.61165,1.6121,64800000.0
2009-01-22 07:45:00,1.6127,1.61305,1.61195,1.61225,124600000.0
2009-01-22 07:46:00,1.6127,1.6133,1.61175,1.61325,115200000.0
2009-01-22 07:47:00,1.61315,1.6135,1.6116,1.61235,127000000.0
2009-01-22 07:48:00,1.61245,1.61315,1.61245,1.6129,87000000.0
2009-01-22 07:49:00,1.61295,1.61315,1.61285,1.61295,62000000.0
2009-01-22 07:50:00,1.613,1.61315,1.61175,1.61215,120800000.0
2009-01-22 07:51:00,1.61215,1.61215,1.61215,1.61215,5400000.0
2009-01-22 07:52:00,1.61215,1.61265,1.61175,1.6125,88400000.0
2009-01-22 07:53:00,1.6125,1.6126,1.612,1.612,44400000.0
2009-01-22 07:54:00,1.6121,1.61275,1.6121,1.61255,68200000.0
2009-01-22 07:55:00,1.6126,1.6126,1.6123,1.61235,40600000.0
2009-01-22 07:56:00,1.61235,1.61235,1.6122,1.6123,39400000.0
2009-01-22 07:57:00,1.6122,1.6126,1.6121,1.6125,154400000.0
2009-01-22 07:58:00,1.6125,1.6129,1.6125,1.61275,50000000.0
2009-01-22 07:59:00,1.61265,1.6131,1.61245,1.61285,46000000.0
2009-01-22 08:00:00,1.61245,1.613,1.61245,1.6125,184400000.0
2009-01-22 08:01:00,1.6125,1.6127,1.60795,1.60805,289000000.0
2009-01-22 08:02:00,1.6079,1.61155,1.6079,1.61135,214200000.0
2009-01-22 08:03:00,1.61135,1.61135,1.60875,1.6089,155200000.0
2009-01-22 08:04:00,1.60895,1.60985,1.60875,1.60965,108200000.0
2009-01-22 08:05:00,1.6097,1.6103,1.6096,1.61,57800000.0
2009-01-22 08:06:00,1.61005,1.6104,1.60965,1.60975,86600000.0
2009-01-22 08:07:00,1.60985,1.61015,1.609,1.60955,135600000.0
2009-01-22 08:08:00,1.6096,1.61105,1.6093,1.61065,93400000.0
2009-01-22 08:09:00,1.61065,1.6109,1.60895,1.60935,113400000.0
2009-01-22 08:10:00,1.60945,1.60975,1.609,1.60975,105400000.0
2009-01-22 08:11:00,1.6099,1.6099,1.6095,1.6096,10600000.0
2009-01-22 08:12:00,1.6096,1.6096,1.609,1.60925,58800000.0
2009-01-22 08:13:00,1.6092,1.61015,1.6092,1.6101,80000000.0
2009-01-22 08:14:00,1.6101,1.61025,1.6094,1.6099,80800000.0
2009-01-22 08:15:00,1.6099,1.6109,1.6098,1.61085,73800000.0
2009-01-22 08:16:00,1.61105,1.6116,1.61105,1.6116,88800000.0
2009-01-22 08:17:00,1.6113,1.61145,1.6108,1.611,65600000.0
2009-01-22 08:18:00,1.61105,1.61125,1.61065,1.61065,67600000.0
2009-01-22 08:19:00,1.61065,1.6107,1.6095,1.61065,119800000.0
2009-01-22 08:20:00,1.6107,1.61315,1.61005,1.61035,213800000.0
2009-01-22 08:21:00,1.61045,1.6109,1.61,1.6101,87400000.0
2009-01-22 08:22:00,1.61,1.6104,1.60975,1.60985,91800000.0
2009-01-22 08:23:00,1.6099,1.6099,1.6094,1.60945,66000000.0
2009-01-22 08:24:00,1.60945,1.60945,1.60885,1.6089,113200000.0
2009-01-22 08:25:00,1.6089,1.6103,1.6087,1.6093,164400000.0
2009-01-22 08:26:00,1.6095,1.61005,1.6092,1.6099,96800000.0
2009-01-22 08:27:00,1.6099,1.6109,1.6099,1.61075,106000000.0
2009-01-22 08:28:00,1.61075,1.61075,1.6087,1.60985,92800000.0
2009-01-22 08:29:00,1.6099,1.60995,1.6094,1.6099,130800000.0
2009-01-22 08:30:00,1.61,1.6102,1.6093,1.60965,124000000.0
2009-01-22 08:31:00,1.60965,1.6097,1.60895,1.6096,233600000.0
2009-01-22 08:32:00,1.60965,1.61015,1.60905,1.61005,149200000.0
2009-01-22 08:33:00,1.61005,1.6107,1.60895,1.6091,159200000.0
2009-01-22 08:34:00,1.6093,1.6104,1.6091,1.61,147800000.0
2009-01-22 08:35:00,1.61,1.6101,1.60895,1.60905,76000000.0
2009-01-22 08:36:00,1.60905,1.6096,1.6083,1.60885,142800000.0
2009-01-22 08:37:00,1.60895,1.6093,1.60865,1.60885,81200000.0
2009-01-22 08:38:00,1.60885,1.60975,1.60885,1.6094,86000000.0
2009-01-22 08:39:00,1.60945,1.6095,1.60865,1.60925,49600000.0
2009-01-22 08:40:00,1.6095,1.60965,1.60925,1.6095,37600000.0
2009-01-22 08:41:00,1.60935,1.6095,1.60915,1.60925,37600000.0
2009-01-22 08:42:00,1.6092,1.6096,1.609,1.609,36800000.0
2009-01-22 08:43:00,1.60915,1.60995,1.6091,1.60995,33600000.0
2009-01-22 08:44:00,1.60995,1.60995,1.609,1.60945,42000000.0
2009-01-22 08:45:00,1.60945,1.6095,1.60905,1.6095,77000000.0
2009-01-22 08:46:00,1.60955,1.61,1.60955,1.60995,48800000.0
2009-01-22 08:47:00,1.61,1.61015,1.6098,1.6099,39000000.0
2009-01-22 08:48:00,1.60995,1.61085,1.60995,1.6106,68600000.0
2009-01-22 08:49:00,1.61065,1.61145,1.61005,1.61065,189600000.0
2009-01-22 08:50:00,1.6105,1.61125,1.61005,1.61105,202600000.0
2009-01-22 08:51:00,1.611,1.61115,1.6108,1.611,69200000.0
2009-01-22 08:52:00,1.61105,1.61105,1.60925,1.60935,146600000.0
2009-01-22 08:53:00,1.60945,1.6098,1.60915,1.6098,71200000.0
2009-01-22 08:54:00,1.6098,1.6098,1.6092,1.6092,34200000.0
2009-01-22 08:55:00,1.6093,1.61015,1.60895,1.609,267000000.0
2009-01-22 08:56:00,1.60925,1.60945,1.6082,1.6089,336200000.0
2009-01-22 08:57:00,1.6089,1.6089,1.6063,1.60635,383800000.0
2009-01-22 08:58:00,1.60645,1.6078,1.60645,1.6071,221600000.0
2009-01-22 08:59:00,1.6071,1.60795,1.606,1.60795,281400000.0
2009-01-22 09:00:00,1.608,1.6087,1.6078,1.60805,264400000.0
2009-01-22 09:01:00,1.60815,1.60865,1.6069,1.60725,372400000.0
2009-01-22 09:02:00,1.60725,1.60755,1.60495,1.6054,443400000.0
2009-01-22 09:03:00,1.6053,1.6059,1.6048,1.60565,286000000.0
2009-01-22 09:04:00,1.60575,1.6062,1.60495,1.60595,324600000.0
2009-01-22 09:05:00,1.606,1.60615,1.6051,1.60615,212000000.0
2009-01-22 09:06:00,1.6062,1.60695,1.6061,1.6064,230200000.0
2009-01-22 09:07:00,1.60645,1.6077,1.6063,1.6071,342000000.0
2009-01-22 09:08:00,1.6071,1.60715,1.606,1.6061,255000000.0
2009-01-22 09:09:00,1.6061,1.6061,1.6043,1.60455,499200000.0
2009-01-22 09:10:00,1.6046,1.60465,1.6039,1.6041,241800000.0
2009-01-22 09:11:00,1.6039,1.6043,1.60215,1.6022,469600000.0
2009-01-22 09:12:00,1.6021,1.60265,1.60045,1.6008,483600000.0
2009-01-22 09:13:00,1.6008,1.60185,1.60075,1.60135,461400000.0
2009-01-22 09:14:00,1.6015,1.60305,1.60095,1.603,456800000.0
2009-01-22 09:15:00,1.6031,1.6037,1.6019,1.6022,473600000.0
2009-01-22 09:16:00,1.6022,1.60235,1.6015,1.6018,450000000.0
2009-01-22 09:17:00,1.6018,1.6019,1.60055,1.6015,416200000.0
2009-01-22 09:18:00,1.6016,1.60205,1.59985,1.60085,463800000.0
2009-01-22 09:19:00,1.6008,1.6011,1.5996,1.59975,405000000.0
2009-01-22 09:20:00,1.59985,1.603,1.5997,1.60255,320000000.0
2009-01-22 09:21:00,1.6025,1.6026,1.5996,1.5997,417400001.0
2009-01-22 09:22:00,1.5997,1.6017,1.5997,1.6001,349800000.0
2009-01-22 09:23:00,1.60005,1.60215,1.60005,1.6006,408600000.0
2009-01-22 09:24:00,1.60065,1.6018,1.60025,1.60175,320400000.0
2009-01-22 09:25:00,1.60185,1.6027,1.60155,1.60255,399800000.0
2009-01-22 09:26:00,1.6026,1.6029,1.60115,1.6012,397600000.0
2009-01-22 09:27:00,1.60135,1.60215,1.6012,1.6021,446400000.0
2009-01-22 09:28:00,1.6021,1.6029,1.60165,1.6023,214400000.0
2009-01-22 09:29:00,1.6023,1.60365,1.60185,1.60225,235400000.0
2009-01-22 09:30:00,1.60235,1.60335,1.6018,1.60335,283400000.0
2009-01-22 09:31:00,1.60335,1.6043,1.60295,1.60415,315400000.0
2009-01-22 09:32:00,1.6043,1.6044,1.60305,1.6033,358000000.0
2009-01-22 09:33:00,1.60325,1.6043,1.60235,1.6037,296600000.0
2009-01-22 09:34:00,1.6038,1.60435,1.6033,1.6035,272600000.0
2009-01-22 09:35:00,1.6035,1.60365,1.60255,1.60335,256200000.0
2009-01-22 09:36:00,1.6034,1.6039,1.60305,1.6032,293800000.0
2009-01-22 09:37:00,1.603,1.60335,1.6026,1.60275,215600000.0
2009-01-22 09:38:00,1.6028,1.60305,1.60145,1.60185,355400000.0
2009-01-22 09:39:00,1.6022,1.6032,1.6016,1.60185,394200000.0
2009-01-22 09:40:00,1.60185,1.602,1.5999,1.6002,533200000.0
2009-01-22 09:41:00,1.60015,1.6018,1.60015,1.601,322200000.0
2009-01-22 09:42:00,1.601,1.6018,1.6008,1.601,249800000.0
2009-01-22 09:43:00,1.601,1.6025,1.60095,1.6023,323800000.0
2009-01-22 09:44:00,1.6023,1.6032,1.60185,1.6028,533600000.0
2009-01-22 09:45:00,1.60285,1.60295,1.6019,1.6027,316000000.0
2009-01-22 09:46:00,1.6027,1.6031,1.602,1.6022,396000000.0
2009-01-22 09:47:00,1.6022,1.60315,1.6016,1.602,321800000.0
2009-01-22 09:48:00,1.60225,1.603,1.6016,1.60285,266800000.0
2009-01-22 09:49:00,1.6028,1.60295,1.6022,1.60245,268400000.0
2009-01-22 09:50:00,1.6026,1.60305,1.60145,1.60245,474400000.0
2009-01-22 09:51:00,1.6025,1.6027,1.6021,1.6024,106600000.0
2009-01-22 09:52:00,1.6024,1.6026,1.60175,1.60175,221200000.0
2009-01-22 09:53:00,1.60175,1.60235,1.60095,1.6019,499800000.0
2009-01-22 09:54:00,1.6019,1.60295,1.6016,1.60265,304400000.0
2009-01-22 09:55:00,1.6026,1.60315,1.6018,1.60305,286400000.0
2009-01-22 09:56:00,1.60305,1.6044,1.60305,1.60385,505600000.0
2009-01-22 09:57:00,1.6041,1.60595,1.6039,1.60565,258200000.0
2009-01-22 09:58:00,1.6057,1.6068,1.60565,1.60675,346200000.0
2009-01-22 09:59:00,1.6068,1.607,1.6063,1.607,165400000.0
2009-01-22 10:00:00,1.60725,1.609,1.60725,1.6087,287200000.0
2009-01-22 10:01:00,1.6087,1.6088,1.6077,1.6079,97600000.0
2009-01-22 10:02:00,1.6078,1.6084,1.60685,1.60805,286600000.0
2009-01-22 10:03:00,1.60805,1.6081,1.6065,1.6067,270000000.0
2009-01-22 10:04:00,1.6068,1.6081,1.6063,1.60795,238400000.0
2009-01-22 10:05:00,1.60795,1.6083,1.6075,1.60775,243200000.0
2009-01-22 10:06:00,1.60775,1.608,1.6074,1.6074,168000000.0
2009-01-22 10:07:00,1.60735,1.60775,1.60705,1.60765,326400000.0
2009-01-22 10:08:00,1.60765,1.6084,1.60765,1.60765,243000000.0
2009-01-22 10:09:00,1.60775,1.6085,1.60775,1.60795,427400000.0
2009-01-22 10:10:00,1.6079,1.6079,1.6059,1.6061,538200000.0
2009-01-22 10:11:00,1.606,1.60625,1.60395,1.604,471200000.0
2009-01-22 10:12:00,1.60405,1.60495,1.6016,1.60325,511000000.0
2009-01-22 10:13:00,1.6031,1.60365,1.60165,1.6035,390400000.0
2009-01-22 10:14:00,1.6037,1.60435,1.6033,1.60335,374400000.0
2009-01-22 10:15:00,1.60345,1.60415,1.6034,1.60375,234000000.0
2009-01-22 10:16:00,1.6038,1.60565,1.60365,1.6052,315200000.0
2009-01-22 10:17:00,1.6052,1.60585,1.6052,1.6056,331200000.0
2009-01-22 10:18:00,1.60565,1.60565,1.6035,1.6037,409800000.0
2009-01-22 10:19:00,1.60355,1.6043,1.6035,1.60425,338000000.0
2009-01-22 10:20:00,1.60435,1.60445,1.6036,1.6039,297800000.0
2009-01-22 10:21:00,1.60385,1.60415,1.60275,1.60285,313200000.0
2009-01-22 10:22:00,1.60295,1.6042,1.6024,1.60315,372000000.0
2009-01-22 10:23:00,1.6028,1.6034,1.6024,1.6033,451800000.0
2009-01-22 10:24:00,1.6032,1.60475,1.60315,1.60475,426200000.0
2009-01-22 10:25:00,1.605,1.60505,1.603,1.6036,363400000.0
2009-01-22 10:26:00,1.6036,1.60365,1.6029,1.6035,469400000.0
2009-01-22 10:27:00,1.6036,1.6037,1.60295,1.6034,533400000.0
2009-01-22 10:28:00,1.60355,1.6036,1.603,1.60315,515000000.0
2009-01-22 10:29:00,1.6032,1.6043,1.6032,1.60335,391400000.0
2009-01-22 10:30:00,1.60335,1.6034,1.6028,1.603,323000000.0
2009-01-22 10:31:00,1.603,1.603,1.6026,1.6028,247400000.0
2009-01-22 10:32:00,1.60285,1.60375,1.60285,1.60375,219800000.0
2009-01-22 10:33:00,1.60375,1.6051,1.6035,1.6043,508200000.0
2009-01-22 10:34:00,1.60455,1.6046,1.60365,1.6043,485400000.0
2009-01-22 10:35:00,1.6042,1.60425,1.60315,1.6037,509200000.0
2009-01-22 10:36:00,1.6035,1.6035,1.60315,1.60315,209000000.0
2009-01-22 10:37:00,1.60315,1.60345,1.603,1.6034,250600000.0
2009-01-22 10:38:00,1.60305,1.60335,1.6029,1.6031,329800000.0
2009-01-22 10:39:00,1.6032,1.60355,1.603,1.6034,181000000.0
2009-01-22 10:40:00,1.6034,1.6035,1.60235,1.60235,225600000.0
2009-01-22 10:41:00,1.6031,1.60355,1.60237,1.60315,231200000.0
2009-01-22 10:42:00,1.60335,1.60345,1.603,1.6031,147800000.0
2009-01-22 10:43:00,1.6031,1.6037,1.60285,1.6035,150400000.0
2009-01-22 10:44:00,1.6035,1.60355,1.6027,1.60275,437000000.0
2009-01-22 10:45:00,1.60275,1.60305,1.6027,1.60305,268200000.0
2009-01-22 10:46:00,1.6031,1.604,1.60305,1.6039,298800000.0
2009-01-22 10:47:00,1.60385,1.6039,1.60305,1.6034,311400000.0
2009-01-22 10:48:00,1.6034,1.6038,1.6033,1.6036,258400000.0
2009-01-22 10:49:00,1.6035,1.604,1.60345,1.60345,383200000.0
2009-01-22 10:50:00,1.60345,1.60475,1.6033,1.60425,475200000.0
2009-01-22 10:51:00,1.6043,1.6046,1.60375,1.6043,354200000.0
2009-01-22 10:52:00,1.60435,1.6047,1.6038,1.6046,228400000.0
2009-01-22 10:53:00,1.60465,1.60465,1.60415,1.60445,316000000.0
2009-01-22 10:54:00,1.60445,1.60495,1.6043,1.6047,395400000.0
2009-01-22 10:55:00,1.6046,1.6055,1.60455,1.60525,336200000.0
2009-01-22 10:56:00,1.6053,1.60565,1.604,1.60435,364200000.0
2009-01-22 10:57:00,1.60425,1.6046,1.60375,1.6044,262400000.0
2009-01-22 10:58:00,1.6044,1.6055,1.6043,1.60465,312800000.0
2009-01-22 10:59:00,1.60465,1.6054,1.60465,1.6052,295000000.0
2009-01-22 11:00:00,1.60515,1.60575,1.60515,1.6055,250400000.0
2009-01-22 11:01:00,1.60555,1.60585,1.60535,1.6056,181000000.0
2009-01-22 11:02:00,1.6056,1.6058,1.60515,1.6054,513400000.0
2009-01-22 11:03:00,1.60525,1.6055,1.60395,1.60425,355400000.0
2009-01-22 11:04:00,1.60425,1.6055,1.60425,1.6048,317200000.0
2009-01-22 11:05:00,1.60485,1.6051,1.6045,1.60485,203200000.0
2009-01-22 11:06:00,1.60485,1.6057,1.60485,1.6057,211600000.0
2009-01-22 11:07:00,1.60565,1.6074,1.6055,1.607,328800000.0
2009-01-22 11:08:00,1.607,1.60755,1.60655,1.60725,383200000.0
2009-01-22 11:09:00,1.60745,1.6093,1.60705,1.60785,310800000.0
2009-01-22 11:10:00,1.60795,1.60885,1.60725,1.60825,341600000.0
2009-01-22 11:11:00,1.60825,1.60965,1.60795,1.60915,397200000.0
2009-01-22 11:12:00,1.60895,1.60915,1.60745,1.60765,327400000.0
2009-01-22 11:13:00,1.60755,1.60755,1.6047,1.6049,269200000.0
2009-01-22 11:14:00,1.6049,1.60555,1.60465,1.6053,272200000.0
2009-01-22 11:15:00,1.6054,1.60585,1.60495,1.60575,317800000.0
2009-01-22 11:16:00,1.60575,1.60665,1.60565,1.60665,238400000.0
2009-01-22 11:17:00,1.60665,1.60665,1.6058,1.606,312600000.0
2009-01-22 11:18:00,1.60605,1.60625,1.60495,1.60495,370000000.0
2009-01-22 11:19:00,1.60495,1.6051,1.6044,1.6045,289800000.0
2009-01-22 11:20:00,1.60445,1.60495,1.6038,1.6041,488800000.0
2009-01-22 11:21:00,1.6041,1.60425,1.6033,1.6039,458800000.0
2009-01-22 11:22:00,1.6039,1.6047,1.6039,1.6044,323200000.0
2009-01-22 11:23:00,1.6044,1.60495,1.6042,1.6048,321400000.0
2009-01-22 11:24:00,1.60495,1.60625,1.6047,1.60565,325200000.0
2009-01-22 11:25:00,1.60565,1.60565,1.60345,1.60405,329200000.0
2009-01-22 11:26:00,1.60415,1.60505,1.6041,1.60495,462600000.0
2009-01-22 11:27:00,1.60495,1.6056,1.6047,1.60525,521800000.0
2009-01-22 11:28:00,1.60525,1.60655,1.60515,1.60635,389000000.0
2009-01-22 11:29:00,1.60625,1.60735,1.60595,1.60595,516200000.0
2009-01-22 11:30:00,1.6058,1.60645,1.60505,1.6059,448200000.0
2009-01-22 11:31:00,1.60575,1.6062,1.6055,1.6062,311400000.0
2009-01-22 11:32:00,1.60615,1.60705,1.606,1.6065,397000000.0
2009-01-22 11:33:00,1.6066,1.60705,1.6064,1.60665,324400000.0
2009-01-22 11:34:00,1.6066,1.60725,1.6064,1.607,361600000.0
2009-01-22 11:35:00,1.607,1.6073,1.60635,1.6067,235000000.0
2009-01-22 11:36:00,1.6066,1.6067,1.60625,1.60635,249800000.0
2009-01-22 11:37:00,1.6064,1.60695,1.60525,1.60535,301200000.0
2009-01-22 11:38:00,1.60535,1.6059,1.60535,1.6059,239000000.0
2009-01-22 11:39:00,1.6059,1.60645,1.6058,1.60615,226400000.0
2009-01-22 11:40:00,1.60605,1.60635,1.6059,1.60625,372000000.0
2009-01-22 11:41:00,1.6063,1.60665,1.60615,1.6063,249000000.0
2009-01-22 11:42:00,1.6064,1.60655,1.6058,1.60615,270600000.0
2009-01-22 11:43:00,1.60615,1.6062,1.60565,1.6059,173800000.0
2009-01-22 11:44:00,1.60585,1.607,1.60585,1.607,316200000.0
2009-01-22 11:45:00,1.60715,1.6077,1.6067,1.60715,267600000.0
2009-01-22 11:46:00,1.60715,1.60765,1.6068,1.60745,209800000.0
2009-01-22 11:47:00,1.60745,1.6078,1.60685,1.60685,139400000.0
2009-01-22 11:48:00,1.6068,1.60725,1.6064,1.607,266000000.0
2009-01-22 11:49:00,1.607,1.6077,1.60685,1.6077,340600000.0
2009-01-22 11:50:00,1.60765,1.60775,1.60545,1.6063,331600000.0
2009-01-22 11:51:00,1.60635,1.6064,1.6056,1.60575,515200000.0
2009-01-22 11:52:00,1.6057,1.606,1.6055,1.606,125600000.0
2009-01-22 11:53:00,1.6061,1.6062,1.6057,1.60615,171200000.0
2009-01-22 11:54:00,1.60615,1.6062,1.6052,1.6055,322800000.0
2009-01-22 11:55:00,1.6055,1.6056,1.6049,1.60495,250800000.0
2009-01-22 11:56:00,1.60505,1.6053,1.6048,1.6053,179800000.0
2009-01-22 11:57:00,1.60515,1.60525,1.60465,1.605,238200000.0
2009-01-22 11:58:00,1.60495,1.6051,1.6041,1.60455,250800000.0
2009-01-22 11:59:00,1.60455,1.6048,1.60395,1.60445,271200000.0
2009-01-22 12:00:00,1.60445,1.60485,1.60425,1.60475,387400000.0
2009-01-22 12:01:00,1.60475,1.60495,1.60445,1.60465,345400000.0
2009-01-22 12:02:00,1.60465,1.60465,1.6035,1.6035,357600000.0
2009-01-22 12:03:00,1.6035,1.604,1.60335,1.60355,441800000.0
2009-01-22 12:04:00,1.6035,1.60355,1.603,1.60325,386400000.0
2009-01-22 12:05:00,1.60325,1.60325,1.6027,1.603,522000000.0
2009-01-22 12:06:00,1.60295,1.60305,1.60115,1.6016,379900000.0
2009-01-22 12:07:00,1.602,1.60255,1.59995,1.60105,639200000.0
2009-01-22 12:08:00,1.601,1.6011,1.5996,1.60005,432200000.0
2009-01-22 12:09:00,1.6001,1.60025,1.5991,1.5991,498600000.0
2009-01-22 12:10:00,1.5991,1.6002,1.59895,1.6002,448800000.0
2009-01-22 12:11:00,1.6002,1.60025,1.60015,1.6002,190800000.0
2009-01-22 12:12:00,1.6002,1.60025,1.5992,1.5992,472300000.0
2009-01-22 12:13:00,1.59925,1.6001,1.59925,1.5999,434400000.0
2009-01-22 12:14:00,1.6,1.6005,1.5999,1.60025,499800000.0
2009-01-22 12:15:00,1.60025,1.6003,1.59935,1.59975,377200000.0
2009-01-22 12:16:00,1.59975,1.6004,1.59975,1.6003,304600000.0
2009-01-22 12:17:00,1.60035,1.6006,1.60015,1.60055,202200000.0
2009-01-22 12:18:00,1.60055,1.60075,1.6002,1.6007,213400000.0
2009-01-22 12:19:00,1.60065,1.60085,1.60035,1.6006,178200000.0
2009-01-22 12:20:00,1.6006,1.60135,1.6003,1.6011,445000000.0
2009-01-22 12:21:00,1.6011,1.6016,1.601,1.60125,214200000.0
2009-01-22 12:22:00,1.6014,1.6017,1.60105,1.60145,287800000.0
2009-01-22 12:23:00,1.6014,1.6017,1.60115,1.60145,341000000.0
2009-01-22 12:24:00,1.60145,1.60155,1.6012,1.6012,223200000.0
2009-01-22 12:25:00,1.6012,1.6013,1.601,1.601,187200000.0
2009-01-22 12:26:00,1.601,1.60125,1.60075,1.6008,160399999.0
2009-01-22 12:27:00,1.60075,1.6009,1.60055,1.60065,221800000.0
2009-01-22 12:28:00,1.60065,1.6007,1.5989,1.5992,472200000.0
2009-01-22 12:29:00,1.59935,1.5996,1.5982,1.5982,421000000.0
2009-01-22 12:30:00,1.59825,1.5985,1.5977,1.5979,550800000.0
2009-01-22 12:31:00,1.59805,1.59835,1.5974,1.59805,560800000.0
2009-01-22 12:32:00,1.59805,1.59895,1.59805,1.59875,221000000.0
2009-01-22 12:33:00,1.5988,1.5992,1.5987,1.59905,421200000.0
2009-01-22 12:34:00,1.59905,1.60005,1.59905,1.59995,476600000.0
2009-01-22 12:35:00,1.59985,1.60005,1.5986,1.59885,666400000.0
2009-01-22 12:36:00,1.59885,1.59955,1.5984,1.59935,706000000.0
2009-01-22 12:37:00,1.59935,1.59955,1.599,1.5993,243200000.0
2009-01-22 12:38:00,1.59935,1.5999,1.59855,1.59915,762400000.0
2009-01-22 12:39:00,1.59925,1.60065,1.5991,1.60065,697200000.0
2009-01-22 12:40:00,1.60085,1.6017,1.60045,1.60085,606400000.0
2009-01-22 12:41:00,1.60085,1.60085,1.59985,1.60045,469000000.0
2009-01-22 12:42:00,1.60035,1.60055,1.59955,1.60035,474000000.0
2009-01-22 12:43:00,1.60035,1.6009,1.5994,1.59955,370000000.0
2009-01-22 12:44:00,1.5995,1.5997,1.59915,1.59965,477800000.0
2009-01-22 12:45:00,1.59965,1.6,1.59965,1.59985,228400000.0
2009-01-22 12:46:00,1.6001,1.6002,1.59985,1.6,120000000.0
2009-01-22 12:47:00,1.5999,1.6008,1.5999,1.60045,271200000.0
2009-01-22 12:48:00,1.60045,1.6007,1.5997,1.59985,503000000.0
2009-01-22 12:49:00,1.59985,1.6,1.59905,1.5992,498000000.0
2009-01-22 12:50:00,1.5992,1.5994,1.59895,1.5991,227000000.0
2009-01-22 12:51:00,1.59925,1.59955,1.59845,1.59845,520000000.0
2009-01-22 12:52:00,1.59845,1.5987,1.5979,1.598,295600000.0
2009-01-22 12:53:00,1.598,1.5983,1.5974,1.59805,262400000.0
2009-01-22 12:54:00,1.5982,1.5982,1.5971,1.5977,317200000.0
2009-01-22 12:55:00,1.5977,1.59805,1.5968,1.59745,309400000.0
2009-01-22 12:56:00,1.59735,1.5974,1.5963,1.5967,441000000.0
2009-01-22 12:57:00,1.59665,1.59705,1.59635,1.5967,529600000.0
2009-01-22 12:58:00,1.5967,1.5976,1.5966,1.59715,491800000.0
2009-01-22 12:59:00,1.59725,1.59725,1.59395,1.59535,417200000.0
2009-01-22 13:00:00,1.5952,1.5962,1.59505,1.5958,262600000.0
2009-01-22 13:01:00,1.59585,1.5967,1.5955,1.59575,212000000.0
2009-01-22 13:02:00,1.5958,1.59605,1.5941,1.59505,301400000.0
2009-01-22 13:03:00,1.59505,1.5955,1.59505,1.5954,217400000.0
2009-01-22 13:04:00,1.59555,1.59605,1.59485,1.59485,359199999.0
2009-01-22 13:05:00,1.59485,1.5949,1.59455,1.5948,136200000.0
2009-01-22 13:06:00,1.5948,1.5948,1.594,1.59425,198000000.0
2009-01-22 13:07:00,1.5943,1.5945,1.5938,1.5945,117100000.0
2009-01-22 13:08:00,1.59435,1.59435,1.59395,1.59405,93600000.0
2009-01-22 13:09:00,1.5941,1.5945,1.5939,1.59428,199500000.0
2009-01-22 13:10:00,1.59435,1.5944,1.5937,1.59405,155400000.0
2009-01-22 13:11:00,1.594,1.5944,1.59335,1.5943,265200000.0
2009-01-22 13:12:00,1.5944,1.59535,1.59387,1.5953,208500000.0
2009-01-22 13:13:00,1.5953,1.59635,1.595,1.59575,284400000.0
2009-01-22 13:14:00,1.5958,1.59615,1.5948,1.59485,226200000.0
2009-01-22 13:15:00,1.59495,1.59495,1.59395,1.5948,241400000.0
2009-01-22 13:16:00,1.59475,1.59475,1.594,1.5944,189800000.0
2009-01-22 13:17:00,1.5944,1.5945,1.5938,1.59445,243400000.0
2009-01-22 13:18:00,1.5945,1.59475,1.5941,1.5942,305200000.0
2009-01-22 13:19:00,1.59425,1.59435,1.59385,1.5939,117200000.0
2009-01-22 13:20:00,1.5939,1.5956,1.5939,1.59535,267400000.0
2009-01-22 13:21:00,1.5955,1.5955,1.59395,1.5944,286600000.0
2009-01-22 13:22:00,1.5946,1.59465,1.5937,1.59395,235200000.0
2009-01-22 13:23:00,1.59395,1.59435,1.5924,1.59265,204000000.0
2009-01-22 13:24:00,1.59265,1.59345,1.59265,1.59285,221000000.0
2009-01-22 13:25:00,1.59285,1.59325,1.5921,1.59235,295000000.0
2009-01-22 13:26:00,1.59245,1.59265,1.59215,1.59235,139200000.0
2009-01-22 13:27:00,1.59225,1.59225,1.59095,1.5915,296600000.0
2009-01-22 13:28:00,1.5915,1.5922,1.59135,1.59205,266200000.0
2009-01-22 13:29:00,1.5921,1.5926,1.59165,1.5923,282200000.0
2009-01-22 13:30:00,1.59235,1.59355,1.5919,1.59355,359200000.0
2009-01-22 13:31:00,1.59355,1.59355,1.59155,1.592,297400000.0
2009-01-22 13:32:00,1.59205,1.59275,1.59145,1.59275,291400000.0
2009-01-22 13:33:00,1.59285,1.5935,1.5913,1.5935,358600000.0
2009-01-22 13:34:00,1.5935,1.5936,1.5922,1.5931,432400000.0
2009-01-22 13:35:00,1.5931,1.59355,1.59265,1.5929,253000000.0
2009-01-22 13:36:00,1.59295,1.59355,1.59205,1.5921,366200000.0
2009-01-22 13:37:00,1.59195,1.593,1.59195,1.59275,428000000.0
2009-01-22 13:38:00,1.5928,1.59295,1.592,1.5923,318000000.0
2009-01-22 13:39:00,1.5921,1.5935,1.5921,1.59325,223200000.0
2009-01-22 13:40:00,1.59325,1.595,1.5932,1.59485,405600000.0
2009-01-22 13:41:00,1.5945,1.5948,1.5941,1.59465,278200000.0
2009-01-22 13:42:00,1.5943,1.5946,1.5936,1.5943,451400000.0
2009-01-22 13:43:00,1.5943,1.5959,1.5942,1.5952,501200000.0
2009-01-22 13:44:00,1.5951,1.59525,1.5947,1.5947,160800000.0
2009-01-22 13:45:00,1.5947,1.5953,1.5947,1.5952,311400000.0
2009-01-22 13:46:00,1.59515,1.59515,1.59345,1.59355,174800000.0
2009-01-22 13:47:00,1.5936,1.59445,1.5936,1.59425,278800000.0
2009-01-22 13:48:00,1.59425,1.59485,1.59345,1.59345,407200000.0
2009-01-22 13:49:00,1.59355,1.5944,1.59355,1.5944,164200000.0
2009-01-22 13:50:00,1.5944,1.5944,1.5921,1.5923,310000000.0
2009-01-22 13:51:00,1.59235,1.59235,1.59025,1.59125,273800000.0
2009-01-22 13:52:00,1.5912,1.5913,1.5906,1.5907,241200000.0
2009-01-22 13:53:00,1.5906,1.59115,1.5903,1.5905,265400000.0
2009-01-22 13:54:00,1.59055,1.591,1.5903,1.59095,217100000.0
2009-01-22 13:55:00,1.59078,1.5911,1.5903,1.5906,191900000.0
2009-01-22 13:56:00,1.5904,1.5905,1.58955,1.58965,255400000.0
2009-01-22 13:57:00,1.58955,1.5916,1.58935,1.59135,217700000.0
2009-01-22 13:58:00,1.5914,1.5917,1.5912,1.5914,181600000.0
2009-01-22 13:59:00,1.59145,1.5915,1.59095,1.59095,177600000.0
2009-01-22 14:00:00,1.59095,1.59175,1.59085,1.59165,106600000.0
2009-01-22 14:01:00,1.59155,1.5919,1.59125,1.5917,224600000.0
2009-01-22 14:02:00,1.59165,1.59228,1.5916,1.59228,124800000.0
2009-01-22 14:03:00,1.5921,1.59215,1.5914,1.5918,136400000.0
2009-01-22 14:04:00,1.5919,1.5925,1.59185,1.5922,115400000.0
2009-01-22 14:05:00,1.59215,1.5927,1.59215,1.59255,38800000.0
2009-01-22 14:06:00,1.59265,1.5928,1.5924,1.5927,40000000.0
2009-01-22 14:07:00,1.59265,1.59295,1.5926,1.5927,89200000.0
2009-01-22 14:08:00,1.5926,1.59295,1.5926,1.59295,72800000.0
2009-01-22 14:09:00,1.59295,1.59305,1.5926,1.59265,146400000.0
2009-01-22 14:10:00,1.59265,1.59285,1.5926,1.5927,163200000.0
2009-01-22 14:11:00,1.5927,1.59275,1.5922,1.5925,155600000.0
2009-01-22 14:12:00,1.59215,1.5924,1.5919,1.59195,203800000.0
2009-01-22 14:13:00,1.59185,1.59185,1.59115,1.59125,185200000.0
2009-01-22 14:14:00,1.59115,1.59115,1.59015,1.5904,301000000.0
2009-01-22 14:15:00,1.5903,1.591,1.5892,1.59,361600000.0
2009-01-22 14:16:00,1.59,1.59045,1.58975,1.58985,336800000.0
2009-01-22 14:17:00,1.59,1.5906,1.5898,1.5901,316400000.0
2009-01-22 14:18:00,1.5902,1.59045,1.59005,1.5904,83200000.0
2009-01-22 14:19:00,1.59035,1.59045,1.58985,1.5902,145100000.0
2009-01-22 14:20:00,1.5902,1.59055,1.5897,1.58985,252800000.0
2009-01-22 14:21:00,1.58985,1.5903,1.58985,1.59005,201200000.0
2009-01-22 14:22:00,1.59005,1.59005,1.5888,1.5888,439000000.0
2009-01-22 14:23:00,1.5888,1.5892,1.58825,1.58878,250200000.0
2009-01-22 14:24:00,1.58895,1.5898,1.58887,1.58965,109600000.0
2009-01-22 14:25:00,1.58955,1.5904,1.5894,1.59015,342000000.0
2009-01-22 14:26:00,1.59005,1.59055,1.58995,1.59035,144600000.0
2009-01-22 14:27:00,1.5904,1.59105,1.59035,1.5909,258400000.0
2009-01-22 14:28:00,1.5909,1.59105,1.5905,1.5905,169200000.0
2009-01-22 14:29:00,1.59045,1.59045,1.58935,1.5895,132800000.0
2009-01-22 14:30:00,1.5896,1.5901,1.5896,1.58975,248800000.0
2009-01-22 14:31:00,1.5898,1.5902,1.58905,1.58945,293200000.0
2009-01-22 14:32:00,1.58945,1.5895,1.5891,1.5892,242000000.0
2009-01-22 14:33:00,1.5893,1.5896,1.58915,1.5893,262000000.0
2009-01-22 14:34:00,1.58935,1.58975,1.58865,1.5894,259400000.0
2009-01-22 14:35:00,1.5895,1.5897,1.58925,1.58945,130200000.0
2009-01-22 14:36:00,1.58945,1.59015,1.58915,1.5895,175200000.0
2009-01-22 14:37:00,1.58935,1.58985,1.5891,1.58955,287600000.0
2009-01-22 14:38:00,1.58955,1.59045,1.58955,1.5898,212600000.0
2009-01-22 14:39:00,1.5898,1.59,1.58955,1.59,153600001.0
2009-01-22 14:40:00,1.59015,1.59135,1.59,1.591,304400000.0
2009-01-22 14:41:00,1.59105,1.59105,1.59005,1.5904,365200000.0
2009-01-22 14:42:00,1.59045,1.59045,1.58915,1.5895,295000000.0
2009-01-22 14:43:00,1.5896,1.5896,1.58845,1.58885,268200000.0
2009-01-22 14:44:00,1.5889,1.58935,1.58885,1.58925,123600000.0
2009-01-22 14:45:00,1.5892,1.5903,1.5891,1.5902,333800000.0
2009-01-22 14:46:00,1.59015,1.5917,1.59015,1.59155,604400000.0
2009-01-22 14:47:00,1.5915,1.59175,1.59095,1.5911,573200000.0
2009-01-22 14:48:00,1.5912,1.5923,1.5912,1.5921,281800000.0
2009-01-22 14:49:00,1.59205,1.5925,1.59145,1.59145,360800000.0
2009-01-22 14:50:00,1.59145,1.5923,1.59115,1.5923,180400000.0
2009-01-22 14:51:00,1.59235,1.59305,1.5922,1.5929,146000000.0
2009-01-22 14:52:00,1.59285,1.5929,1.5919,1.59205,182400000.0
2009-01-22 14:53:00,1.59205,1.5922,1.59175,1.5921,161000000.0
2009-01-22 14:54:00,1.5921,1.5924,1.59185,1.5923,158400000.0
2009-01-22 14:55:00,1.5922,1.5925,1.59165,1.59165,272400000.0
2009-01-22 14:56:00,1.59155,1.5921,1.5915,1.592,189800000.0
2009-01-22 14:57:00,1.592,1.592,1.592,1.592,72000000.0
2009-01-22 14:58:00,1.592,1.59215,1.59095,1.59175,209500000.0
2009-01-22 14:59:00,1.59185,1.59205,1.59105,1.592,416000000.0
2009-01-22 15:00:00,1.592,1.59255,1.59135,1.5924,417800000.0
2009-01-22 15:01:00,1.59245,1.59245,1.59165,1.592,551000000.0
2009-01-22 15:02:00,1.592,1.59235,1.5915,1.5915,581200000.0
2009-01-22 15:03:00,1.5915,1.5917,1.59125,1.59135,588200000.0
2009-01-22 15:04:00,1.59135,1.59195,1.5912,1.59195,329000000.0
2009-01-22 15:05:00,1.5918,1.5919,1.59155,1.5917,359400000.0
2009-01-22 15:06:00,1.5917,1.5918,1.5913,1.59135,287800000.0
2009-01-22 15:07:00,1.59135,1.5916,1.5912,1.59125,219600000.0
2009-01-22 15:08:00,1.59135,1.59135,1.5905,1.5906,474000000.0
2009-01-22 15:09:00,1.5906,1.591,1.5904,1.5909,488400000.0
2009-01-22 15:10:00,1.5909,1.59125,1.5907,1.59085,385200000.0
2009-01-22 15:11:00,1.5907,1.59145,1.5906,1.59115,536200000.0
2009-01-22 15:12:00,1.5912,1.5912,1.59075,1.59075,371800000.0
2009-01-22 15:13:00,1.59075,1.59095,1.5906,1.59095,381200000.0
2009-01-22 15:14:00,1.59095,1.59195,1.5907,1.59195,522800000.0
2009-01-22 15:15:00,1.592,1.5926,1.5914,1.5918,369400000.0
2009-01-22 15:16:00,1.5919,1.5919,1.59145,1.59165,485000000.0
2009-01-22 15:17:00,1.5916,1.5935,1.5914,1.5934,400200000.0
2009-01-22 15:18:00,1.5934,1.5936,1.59305,1.5932,322200000.0
2009-01-22 15:19:00,1.5933,1.5933,1.59135,1.5924,377200000.0
2009-01-22 15:20:00,1.59245,1.59385,1.5924,1.5936,372400000.0
2009-01-22 15:21:00,1.59365,1.59395,1.59325,1.5934,269800000.0
2009-01-22 15:22:00,1.5933,1.59335,1.59305,1.5932,302200001.0
2009-01-22 15:23:00,1.5932,1.5933,1.59165,1.592,353800000.0
2009-01-22 15:24:00,1.59205,1.5924,1.59185,1.59235,268400000.0
2009-01-22 15:25:00,1.59235,1.5924,1.5915,1.5918,457800000.0
2009-01-22 15:26:00,1.59185,1.59195,1.59135,1.5914,253800000.0
2009-01-22 15:27:00,1.59135,1.5915,1.5908,1.5914,246400000.0
2009-01-22 15:28:00,1.5914,1.5916,1.5912,1.59155,416800000.0
2009-01-22 15:29:00,1.5916,1.5916,1.5911,1.59125,246800000.0
2009-01-22 15:30:00,1.59105,1.5914,1.59025,1.59045,357600000.0
2009-01-22 15:31:00,1.5904,1.5904,1.58935,1.59035,440800001.0
2009-01-22 15:32:00,1.5905,1.5907,1.58865,1.5897,441000000.0
2009-01-22 15:33:00,1.5898,1.59045,1.589,1.589,446200001.0
2009-01-22 15:34:00,1.58905,1.5899,1.58905,1.5896,527800000.0
2009-01-22 15:35:00,1.5897,1.59055,1.5894,1.5904,342400000.0
2009-01-22 15:36:00,1.5904,1.5919,1.5904,1.59185,312400000.0
2009-01-22 15:37:00,1.59185,1.5929,1.5918,1.5926,285000000.0
2009-01-22 15:38:00,1.5926,1.59265,1.5917,1.5921,269200000.0
2009-01-22 15:39:00,1.59205,1.5931,1.59155,1.59235,414600000.0
2009-01-22 15:40:00,1.59245,1.59325,1.59245,1.5925,309200000.0
2009-01-22 15:41:00,1.5925,1.5925,1.5914,1.59165,367400000.0
2009-01-22 15:42:00,1.5918,1.59245,1.59145,1.5918,370800000.0
2009-01-22 15:43:00,1.5918,1.5925,1.59135,1.59205,429400000.0
2009-01-22 15:44:00,1.5919,1.59295,1.5919,1.59295,309400000.0
2009-01-22 15:45:00,1.59285,1.59285,1.59235,1.59265,248000000.0
2009-01-22 15:46:00,1.5927,1.593,1.5923,1.5928,366600000.0
2009-01-22 15:47:00,1.5928,1.5954,1.59275,1.5954,379400000.0
2009-01-22 15:48:00,1.5954,1.5955,1.594,1.5941,303800000.0
2009-01-22 15:49:00,1.5941,1.5941,1.5929,1.5933,259600000.0
2009-01-22 15:50:00,1.5934,1.5936,1.59155,1.5916,346200000.0
2009-01-22 15:51:00,1.59165,1.59315,1.59165,1.59315,361800001.0
2009-01-22 15:52:00,1.59305,1.5935,1.59285,1.5931,393800000.0
2009-01-22 15:53:00,1.5931,1.594,1.59275,1.59275,395000000.0
2009-01-22 15:54:00,1.5929,1.59395,1.59255,1.59255,287000000.0
2009-01-22 15:55:00,1.59255,1.5931,1.591,1.59145,415400000.0
2009-01-22 15:56:00,1.59145,1.5925,1.5908,1.5925,429200000.0
2009-01-22 15:57:00,1.59255,1.59355,1.592,1.5933,353400000.0
2009-01-22 15:58:00,1.5933,1.5945,1.5933,1.5944,355600000.0
2009-01-22 15:59:00,1.59435,1.59575,1.59435,1.5954,508200000.0
2009-01-22 16:00:00,1.5954,1.597,1.5954,1.59615,387000000.0
2009-01-22 16:01:00,1.59595,1.5962,1.5953,1.5958,343000000.0
2009-01-22 16:02:00,1.5958,1.5965,1.5949,1.5958,373400000.0
2009-01-22 16:03:00,1.5959,1.5964,1.59545,1.5961,355199999.0
2009-01-22 16:04:00,1.5961,1.59645,1.5955,1.5958,378600000.0
2009-01-22 16:05:00,1.5958,1.5958,1.5948,1.5948,464600000.0
2009-01-22 16:06:00,1.59445,1.5946,1.594,1.5943,284400000.0
2009-01-22 16:07:00,1.5943,1.59505,1.5943,1.5949,174000000.0
2009-01-22 16:08:00,1.5949,1.59515,1.59435,1.5946,246000000.0
2009-01-22 16:09:00,1.59445,1.59505,1.594,1.59485,170200000.0
2009-01-22 16:10:00,1.5948,1.5948,1.59365,1.5943,278000000.0
2009-01-22 16:11:00,1.5942,1.5947,1.59375,1.59415,463000000.0
2009-01-22 16:12:00,1.59415,1.5947,1.593,1.5933,273000000.0
2009-01-22 16:13:00,1.59345,1.59515,1.59335,1.59495,262400000.0
2009-01-22 16:14:00,1.5949,1.5949,1.59365,1.5939,227600000.0
2009-01-22 16:15:00,1.59355,1.59405,1.593,1.5939,169400000.0
2009-01-22 16:16:00,1.59405,1.59415,1.5929,1.5934,174200000.0
2009-01-22 16:17:00,1.5934,1.59375,1.5932,1.5934,146000000.0
2009-01-22 16:18:00,1.5934,1.5945,1.59295,1.59425,246400000.0
2009-01-22 16:19:00,1.59405,1.59455,1.59345,1.59435,182800000.0
2009-01-22 16:20:00,1.59455,1.5948,1.59365,1.59475,297200000.0
2009-01-22 16:21:00,1.5948,1.59505,1.59415,1.59455,271800000.0
2009-01-22 16:22:00,1.59455,1.59595,1.59455,1.59575,230000000.0
2009-01-22 16:23:00,1.5957,1.5957,1.5945,1.5947,365600001.0
2009-01-22 16:24:00,1.5947,1.5954,1.59425,1.59435,413800000.0
2009-01-22 16:25:00,1.59445,1.59455,1.5932,1.5932,286600000.0
2009-01-22 16:26:00,1.5932,1.5946,1.5932,1.59455,214800000.0
2009-01-22 16:27:00,1.59455,1.5946,1.5926,1.5926,393600000.0
2009-01-22 16:28:00,1.5926,1.59295,1.59155,1.59155,289000000.0
2009-01-22 16:29:00,1.59155,1.5919,1.59135,1.5917,301800000.0
2009-01-22 16:30:00,1.59175,1.5925,1.5915,1.592,347400000.0
2009-01-22 16:31:00,1.592,1.5923,1.59065,1.59175,333600000.0
2009-01-22 16:32:00,1.5919,1.5921,1.59115,1.59135,306800000.0
2009-01-22 16:33:00,1.59135,1.592,1.59135,1.5917,372200000.0
2009-01-22 16:34:00,1.5917,1.59185,1.5906,1.59135,360000000.0
2009-01-22 16:35:00,1.5913,1.5914,1.59085,1.59085,313800000.0
2009-01-22 16:36:00,1.59095,1.5913,1.59035,1.59125,335400000.0
2009-01-22 16:37:00,1.59125,1.59135,1.5898,1.5898,338400000.0
2009-01-22 16:38:00,1.5898,1.58985,1.58795,1.58805,477200000.0
2009-01-22 16:39:00,1.58795,1.5883,1.58745,1.58785,303000000.0
2009-01-22 16:40:00,1.588,1.5883,1.5866,1.58685,288800000.0
2009-01-22 16:41:00,1.58675,1.58675,1.5859,1.5862,294000000.0
2009-01-22 16:42:00,1.58635,1.5879,1.5861,1.58625,364600000.0
2009-01-22 16:43:00,1.5862,1.58775,1.586,1.58745,381800000.0
2009-01-22 16:44:00,1.58735,1.58755,1.58665,1.58715,400800000.0
2009-01-22 16:45:00,1.587,1.58735,1.5855,1.5855,421600000.0
2009-01-22 16:46:00,1.5855,1.5859,1.58445,1.58455,408200000.0
2009-01-22 16:47:00,1.5845,1.58535,1.5839,1.58525,371400000.0
2009-01-22 16:48:00,1.58525,1.58645,1.58505,1.586,397800000.0
2009-01-22 16:49:00,1.5862,1.5868,1.58545,1.58545,336000000.0
2009-01-22 16:50:00,1.5855,1.5859,1.5851,1.58575,290800000.0
2009-01-22 16:51:00,1.5858,1.58615,1.5854,1.586,369000000.0
2009-01-22 16:52:00,1.586,1.58665,1.58585,1.5864,302800000.0
2009-01-22 16:53:00,1.5864,1.5866,1.5855,1.58565,322000000.0
2009-01-22 16:54:00,1.58565,1.58695,1.58565,1.58665,338400000.0
2009-01-22 16:55:00,1.5866,1.58875,1.58595,1.5881,310000000.0
2009-01-22 16:56:00,1.5882,1.59045,1.5871,1.58715,364200000.0
2009-01-22 16:57:00,1.5871,1.5872,1.585,1.5854,380800000.0
2009-01-22 16:58:00,1.58545,1.58695,1.5852,1.5865,277600000.0
2009-01-22 16:59:00,1.5865,1.5867,1.58545,1.58625,363800000.0
2009-01-22 17:00:00,1.58615,1.58695,1.5854,1.58625,307400000.0
2009-01-22 17:01:00,1.5866,1.58695,1.5857,1.5859,389200000.0
2009-01-22 17:02:00,1.58595,1.58765,1.5857,1.58655,409000000.0
2009-01-22 17:03:00,1.58685,1.5874,1.5863,1.58665,351800000.0
2009-01-22 17:04:00,1.5868,1.58735,1.58475,1.58505,379600000.0
2009-01-22 17:05:00,1.58505,1.5854,1.58445,1.5851,307800000.0
2009-01-22 17:06:00,1.58515,1.58535,1.58355,1.58355,250800000.0
2009-01-22 17:07:00,1.5837,1.5863,1.5837,1.5849,379400000.0
2009-01-22 17:08:00,1.585,1.585,1.58325,1.58395,381200000.0
2009-01-22 17:09:00,1.5839,1.58525,1.58325,1.5852,321000000.0
2009-01-22 17:10:00,1.5853,1.5853,1.5839,1.58435,421000000.0
2009-01-22 17:11:00,1.5845,1.58535,1.5841,1.58415,308000000.0
2009-01-22 17:12:00,1.58415,1.58495,1.58415,1.5849,294000000.0
2009-01-22 17:13:00,1.58485,1.58525,1.58435,1.58435,355200000.0
2009-01-22 17:14:00,1.5844,1.58505,1.58405,1.58505,354000000.0
2009-01-22 17:15:00,1.58505,1.58545,1.5846,1.5847,358000000.0
2009-01-22 17:16:00,1.5848,1.5853,1.58425,1.5852,457000000.0
2009-01-22 17:17:00,1.58515,1.5856,1.58425,1.5844,490599999.0
2009-01-22 17:18:00,1.5845,1.58455,1.584,1.5841,374400000.0
2009-01-22 17:19:00,1.5841,1.58475,1.5839,1.58435,417400000.0
2009-01-22 17:20:00,1.58425,1.5855,1.5837,1.5837,373800000.0
2009-01-22 17:21:00,1.5837,1.58525,1.5837,1.58525,344800000.0
2009-01-22 17:22:00,1.5852,1.5859,1.58495,1.58525,594800000.0
2009-01-22 17:23:00,1.58525,1.58555,1.58465,1.5855,360200000.0
2009-01-22 17:24:00,1.5855,1.58565,1.5842,1.5843,426200000.0
2009-01-22 17:25:00,1.5843,1.5858,1.5842,1.5858,486600000.0
2009-01-22 17:26:00,1.5858,1.58585,1.5847,1.5852,546200000.0
2009-01-22 17:27:00,1.5853,1.5859,1.5851,1.58565,475400000.0
2009-01-22 17:28:00,1.58565,1.58665,1.5848,1.58625,458600000.0
2009-01-22 17:29:00,1.58625,1.5865,1.58455,1.58505,442800000.0
2009-01-22 17:30:00,1.58505,1.5862,1.58425,1.5843,590400000.0
2009-01-22 17:31:00,1.5844,1.58445,1.5835,1.5837,525400000.0
2009-01-22 17:32:00,1.5836,1.5837,1.58265,1.5837,593600000.0
2009-01-22 17:33:00,1.5837,1.5837,1.5829,1.58335,452200000.0
2009-01-22 17:34:00,1.5835,1.5837,1.5821,1.5826,490800000.0
2009-01-22 17:35:00,1.5826,1.58415,1.58235,1.58415,489200000.0
2009-01-22 17:36:00,1.5841,1.5848,1.5834,1.5845,520200000.0
2009-01-22 17:37:00,1.5845,1.5846,1.5832,1.5835,455800000.0
2009-01-22 17:38:00,1.58355,1.58425,1.58335,1.5841,501200000.0
2009-01-22 17:39:00,1.584,1.5845,1.58365,1.58425,445600000.0
2009-01-22 17:40:00,1.58435,1.58525,1.58415,1.58485,441600000.0
2009-01-22 17:41:00,1.58475,1.58515,1.58445,1.58485,362800000.0
2009-01-22 17:42:00,1.5849,1.58555,1.5846,1.5853,494000000.0
2009-01-22 17:43:00,1.58535,1.58755,1.5847,1.58655,485800000.0
2009-01-22 17:44:00,1.5866,1.58735,1.58645,1.5872,563400000.0
2009-01-22 17:45:00,1.58715,1.58735,1.5866,1.58665,542800000.0
2009-01-22 17:46:00,1.58665,1.58715,1.5866,1.58695,401600000.0
2009-01-22 17:47:00,1.58695,1.58725,1.58695,1.587,411800000.0
2009-01-22 17:48:00,1.587,1.5874,1.58665,1.58725,448400000.0
2009-01-22 17:49:00,1.58705,1.58725,1.58595,1.58665,436600000.0
2009-01-22 17:50:00,1.58655,1.5866,1.5847,1.5853,482400000.0
2009-01-22 17:51:00,1.5853,1.5862,1.58515,1.5861,556800000.0
2009-01-22 17:52:00,1.5861,1.5867,1.5858,1.5859,354800000.0
2009-01-22 17:53:00,1.5858,1.58695,1.58555,1.58615,438800000.0
2009-01-22 17:54:00,1.5863,1.5866,1.5857,1.58655,458600000.0
2009-01-22 17:55:00,1.5865,1.5869,1.58565,1.58565,299600000.0
2009-01-22 17:56:00,1.58575,1.58625,1.5854,1.58615,344400000.0
2009-01-22 17:57:00,1.5861,1.5866,1.5849,1.585,255200000.0
2009-01-22 17:58:00,1.585,1.5855,1.58485,1.5853,222800000.0
2009-01-22 17:59:00,1.5853,1.5855,1.58465,1.58535,331600000.0
2009-01-22 18:00:00,1.58525,1.58605,1.5849,1.58515,322600000.0
2009-01-22 18:01:00,1.58495,1.5852,1.58415,1.5846,366400000.0
2009-01-22 18:02:00,1.5845,1.5857,1.5845,1.5854,262000000.0
2009-01-22 18:03:00,1.5855,1.58985,1.58525,1.58945,365800000.0
2009-01-22 18:04:00,1.58945,1.59015,1.5892,1.5893,439000000.0
2009-01-22 18:05:00,1.5892,1.58925,1.5884,1.58895,492000000.0
2009-01-22 18:06:00,1.58885,1.5894,1.5886,1.58905,570399997.0
2009-01-22 18:07:00,1.58905,1.5899,1.58865,1.5898,490799999.0
2009-01-22 18:08:00,1.58975,1.58975,1.58815,1.589,476999999.0
2009-01-22 18:09:00,1.589,1.5891,1.5881,1.58825,470600000.0
2009-01-22 18:10:00,1.5883,1.5886,1.58765,1.5886,390000000.0
2009-01-22 18:11:00,1.5886,1.58925,1.58795,1.58795,233000000.0
2009-01-22 18:12:00,1.5878,1.5892,1.58765,1.58765,437800000.0
2009-01-22 18:13:00,1.58775,1.5889,1.58765,1.5889,281000000.0
2009-01-22 18:14:00,1.5889,1.5894,1.58885,1.58925,199600000.0
2009-01-22 18:15:00,1.58925,1.5897,1.5884,1.58855,333200000.0
2009-01-22 18:16:00,1.58855,1.5908,1.5885,1.5908,584800000.0
2009-01-22 18:17:00,1.5908,1.59095,1.58955,1.58985,555600000.0
2009-01-22 18:18:00,1.5904,1.5905,1.5898,1.59,440400000.0
2009-01-22 18:19:00,1.5901,1.59135,1.58953,1.59105,442400000.0
2009-01-22 18:20:00,1.59105,1.59145,1.5905,1.5913,474800000.0
2009-01-22 18:21:00,1.59095,1.59165,1.59085,1.5916,583800000.0
2009-01-22 18:22:00,1.59155,1.59305,1.5912,1.59295,404400000.0
2009-01-22 18:23:00,1.59295,1.5932,1.5925,1.59265,234200000.0
2009-01-22 18:24:00,1.59265,1.59325,1.59245,1.59285,424000000.0
2009-01-22 18:25:00,1.5929,1.5965,1.59265,1.59575,400000000.0
2009-01-22 18:26:00,1.5958,1.5961,1.5951,1.596,440800000.0
2009-01-22 18:27:00,1.596,1.5966,1.59585,1.5962,408799999.0
2009-01-22 18:28:00,1.5962,1.5967,1.5954,1.5967,349800000.0
2009-01-22 18:29:00,1.59665,1.59755,1.59565,1.5974,408000000.0
2009-01-22 18:30:00,1.59745,1.59825,1.59645,1.59665,451800000.0
2009-01-22 18:31:00,1.59665,1.59885,1.59665,1.5967,362200000.0
2009-01-22 18:32:00,1.5967,1.59745,1.59585,1.59595,261000000.0
2009-01-22 18:33:00,1.59595,1.5961,1.5942,1.5942,297400000.0
2009-01-22 18:34:00,1.5943,1.5944,1.5938,1.5942,426400000.0
2009-01-22 18:35:00,1.5942,1.59555,1.5942,1.5953,235000000.0
2009-01-22 18:36:00,1.5953,1.59535,1.59385,1.59445,300800000.0
2009-01-22 18:37:00,1.59445,1.59465,1.59295,1.5938,311600000.0
2009-01-22 18:38:00,1.5937,1.5946,1.5937,1.59435,267800000.0
2009-01-22 18:39:00,1.59435,1.59475,1.5941,1.59425,307400000.0
2009-01-22 18:40:00,1.59425,1.59485,1.59345,1.594,301600000.0
2009-01-22 18:41:00,1.594,1.5943,1.5932,1.59355,276200000.0
2009-01-22 18:42:00,1.59365,1.5939,1.59325,1.59375,274200000.0
2009-01-22 18:43:00,1.594,1.59405,1.59335,1.59385,300000000.0
2009-01-22 18:44:00,1.594,1.5942,1.5931,1.59355,252800000.0
2009-01-22 18:45:00,1.59355,1.59375,1.59295,1.59335,261600000.0
2009-01-22 18:46:00,1.59345,1.5937,1.59305,1.5935,248600000.0
2009-01-22 18:47:00,1.5936,1.59515,1.59345,1.5946,310200000.0
2009-01-22 18:48:00,1.59475,1.59475,1.59345,1.59345,435800000.0
2009-01-22 18:49:00,1.59345,1.59395,1.59305,1.5931,414400000.0
2009-01-22 18:50:00,1.5931,1.595,1.5931,1.595,303600000.0
2009-01-22 18:51:00,1.5946,1.5972,1.5946,1.597,238400000.0
2009-01-22 18:52:00,1.597,1.5981,1.59675,1.59765,247000000.0
2009-01-22 18:53:00,1.5975,1.59785,1.5969,1.5978,221600000.0
2009-01-22 18:54:00,1.5978,1.5979,1.59745,1.5979,112600000.0
2009-01-22 18:55:00,1.5979,1.5979,1.59655,1.5969,198200000.0
2009-01-22 18:56:00,1.5969,1.5974,1.5969,1.5972,320600000.0
2009-01-22 18:57:00,1.59725,1.5975,1.59655,1.5967,356600000.0
2009-01-22 18:58:00,1.5968,1.59685,1.5959,1.59625,271000000.0
2009-01-22 18:59:00,1.5962,1.59665,1.59585,1.5966,206200000.0
2009-01-22 19:00:00,1.5965,1.5965,1.5958,1.59605,411600000.0
2009-01-22 19:01:00,1.59605,1.59645,1.5958,1.59605,271400000.0
2009-01-22 19:02:00,1.59605,1.5967,1.595,1.5964,336000000.0
2009-01-22 19:03:00,1.59625,1.59655,1.5961,1.5962,117400000.0
2009-01-22 19:04:00,1.5962,1.59725,1.5961,1.5963,207400000.0
2009-01-22 19:05:00,1.59605,1.5961,1.59475,1.59485,403800000.0
2009-01-22 19:06:00,1.59485,1.59485,1.5942,1.59445,159800000.0
2009-01-22 19:07:00,1.59455,1.5947,1.5943,1.59435,165200000.0
2009-01-22 19:08:00,1.59435,1.59525,1.59435,1.59525,230800000.0
2009-01-22 19:09:00,1.5949,1.59595,1.5949,1.59595,463400000.0
2009-01-22 19:10:00,1.59595,1.59655,1.59555,1.59655,170800000.0
2009-01-22 19:11:00,1.59635,1.59685,1.5962,1.59685,89800000.0
2009-01-22 19:12:00,1.59685,1.5993,1.59685,1.5979,382400000.0
2009-01-22 19:13:00,1.5982,1.5982,1.59565,1.59645,420000000.0
2009-01-22 19:14:00,1.59645,1.59645,1.59575,1.59615,231400000.0
2009-01-22 19:15:00,1.59615,1.5968,1.5957,1.59605,186400000.0
2009-01-22 19:16:00,1.5961,1.59795,1.5961,1.5974,258400000.0
2009-01-22 19:17:00,1.5976,1.59785,1.59735,1.59735,485200001.0
2009-01-22 19:18:00,1.59735,1.59785,1.59735,1.5977,349800000.0
2009-01-22 19:19:00,1.5978,1.59825,1.5973,1.59765,303400000.0
2009-01-22 19:20:00,1.59765,1.5982,1.59765,1.5981,201000000.0
2009-01-22 19:21:00,1.59815,1.59865,1.59795,1.5981,227600000.0
2009-01-22 19:22:00,1.5982,1.5985,1.59755,1.59795,443200000.0
2009-01-22 19:23:00,1.598,1.59815,1.59685,1.59685,478400000.0
2009-01-22 19:24:00,1.597,1.59715,1.59655,1.59665,386800000.0
2009-01-22 19:25:00,1.59665,1.59745,1.59665,1.59745,185200000.0
2009-01-22 19:26:00,1.59745,1.59795,1.59725,1.59785,212200000.0
2009-01-22 19:27:00,1.5978,1.5979,1.59735,1.59735,492800000.0
2009-01-22 19:28:00,1.59745,1.59845,1.59735,1.59805,193400000.0
2009-01-22 19:29:00,1.59805,1.59935,1.59795,1.59925,473200000.0
2009-01-22 19:30:00,1.59925,1.59935,1.59835,1.59855,322800000.0
2009-01-22 19:31:00,1.59855,1.599,1.59845,1.59855,194600000.0
2009-01-22 19:32:00,1.59855,1.59855,1.5985,1.5985,38800000.0
2009-01-22 19:33:00,1.5985,1.5996,1.59835,1.59945,199000000.0
2009-01-22 19:34:00,1.59945,1.5999,1.5993,1.59985,175600000.0
2009-01-22 19:35:00,1.59985,1.5999,1.5993,1.5997,164200000.0
2009-01-22 19:36:00,1.5999,1.60035,1.59975,1.60035,146400000.0
2009-01-22 19:37:00,1.6003,1.6007,1.59955,1.6007,209200000.0
2009-01-22 19:38:00,1.6006,1.6009,1.59975,1.59975,239800000.0
2009-01-22 19:39:00,1.59975,1.6009,1.59975,1.6009,218200000.0
2009-01-22 19:40:00,1.6009,1.60095,1.5995,1.5999,313200000.0
2009-01-22 19:41:00,1.5999,1.6006,1.5999,1.6006,123600000.0
2009-01-22 19:42:00,1.6005,1.6005,1.5998,1.60015,330200000.0
2009-01-22 19:43:00,1.6001,1.60015,1.59965,1.5998,342600000.0
2009-01-22 19:44:00,1.5998,1.5998,1.59685,1.59695,330000000.0
2009-01-22 19:45:00,1.59695,1.5987,1.59695,1.59825,462400000.0
2009-01-22 19:46:00,1.5982,1.59905,1.59805,1.5987,193400000.0
2009-01-22 19:47:00,1.5987,1.6,1.5981,1.5997,286200000.0
2009-01-22 19:48:00,1.5997,1.5997,1.59885,1.5995,283200000.0
2009-01-22 19:49:00,1.5995,1.60045,1.59865,1.5987,419000000.0
2009-01-22 19:50:00,1.59875,1.59925,1.5985,1.59875,315400000.0
2009-01-22 19:51:00,1.59875,1.59975,1.59875,1.59955,209800000.0
2009-01-22 19:52:00,1.59955,1.6001,1.5992,1.60005,156000000.0
2009-01-22 19:53:00,1.60005,1.6008,1.5999,1.6003,145400000.0
2009-01-22 19:54:00,1.6005,1.60135,1.6003,1.60075,165000000.0
2009-01-22 19:55:00,1.60075,1.601,1.59975,1.60025,234600000.0
2009-01-22 19:56:00,1.60035,1.60055,1.5997,1.5999,329800000.0
2009-01-22 19:57:00,1.6,1.6007,1.59975,1.6005,183200000.0
2009-01-22 19:58:00,1.60045,1.60105,1.60025,1.60105,213600000.0
2009-01-22 19:59:00,1.601,1.60155,1.6009,1.60155,184000000.0
2009-01-22 20:00:00,1.60155,1.60155,1.60045,1.60045,205800000.0
2009-01-22 20:01:00,1.6004,1.6004,1.599,1.5994,335400000.0
2009-01-22 20:02:00,1.59945,1.5995,1.59695,1.5973,195200000.0
2009-01-22 20:03:00,1.59745,1.5987,1.5966,1.59785,463800000.0
2009-01-22 20:04:00,1.5981,1.59885,1.5979,1.59845,433000000.0
2009-01-22 20:05:00,1.59845,1.5996,1.59835,1.5996,230400000.0
2009-01-22 20:06:00,1.59945,1.59995,1.59935,1.59985,151400000.0
2009-01-22 20:07:00,1.60005,1.60025,1.5997,1.60025,99800000.0
2009-01-22 20:08:00,1.60025,1.60085,1.60025,1.60085,225200000.0
2009-01-22 20:09:00,1.60075,1.6011,1.59915,1.5999,342000000.0
2009-01-22 20:10:00,1.5998,1.6006,1.5993,1.59945,277800000.0
2009-01-22 20:11:00,1.59945,1.59945,1.59895,1.59895,298200000.0
2009-01-22 20:12:00,1.5989,1.5996,1.5988,1.59945,189000000.0
2009-01-22 20:13:00,1.5993,1.59935,1.599,1.59935,289200000.0
2009-01-22 20:14:00,1.59925,1.59935,1.5983,1.5988,383200000.0
2009-01-22 20:15:00,1.5988,1.59915,1.5981,1.5981,294200000.0
2009-01-22 20:16:00,1.5981,1.59865,1.598,1.5985,335800000.0
2009-01-22 20:17:00,1.5985,1.5985,1.59765,1.59815,318200000.0
2009-01-22 20:18:00,1.5982,1.5984,1.59735,1.598,442600000.0
2009-01-22 20:19:00,1.59805,1.5986,1.59805,1.5985,258600000.0
2009-01-22 20:20:00,1.5986,1.5987,1.59595,1.5964,304600000.0
2009-01-22 20:21:00,1.5963,1.5963,1.5948,1.5952,264000000.0
2009-01-22 20:22:00,1.5952,1.5967,1.5951,1.59585,247600000.0
2009-01-22 20:23:00,1.59585,1.5959,1.5949,1.59565,272200000.0
2009-01-22 20:24:00,1.59565,1.5964,1.59545,1.5955,176000000.0
2009-01-22 20:25:00,1.59545,1.59575,1.59475,1.59535,252600000.0
2009-01-22 20:26:00,1.59525,1.5956,1.59515,1.5953,155400000.0
2009-01-22 20:27:00,1.5953,1.5957,1.5952,1.59565,87200000.0
2009-01-22 20:28:00,1.59555,1.596,1.59555,1.5957,182400000.0
2009-01-22 20:29:00,1.59565,1.5963,1.5956,1.59615,114600000.0
2009-01-22 20:30:00,1.5961,1.5961,1.59415,1.5949,182800000.0
2009-01-22 20:31:00,1.5949,1.5953,1.5949,1.59495,163000000.0
2009-01-22 20:32:00,1.59515,1.59515,1.59475,1.59495,185400000.0
2009-01-22 20:33:00,1.59505,1.5954,1.59475,1.5954,131200000.0
2009-01-22 20:34:00,1.5954,1.5958,1.5947,1.59525,223800000.0
2009-01-22 20:35:00,1.59525,1.59555,1.59475,1.5954,181200000.0
2009-01-22 20:36:00,1.5954,1.5959,1.5951,1.59575,237000000.0
2009-01-22 20:37:00,1.5957,1.59575,1.5953,1.59555,167600000.0
2009-01-22 20:38:00,1.5957,1.59655,1.5957,1.59655,77400000.0
2009-01-22 20:39:00,1.59655,1.59655,1.5961,1.5961,35200000.0
2009-01-22 20:40:00,1.5961,1.5962,1.5958,1.596,136000000.0
2009-01-22 20:41:00,1.596,1.5968,1.5957,1.59675,150000000.0
2009-01-22 20:42:00,1.59675,1.5973,1.59675,1.59675,146800000.0
2009-01-22 20:43:00,1.59685,1.5971,1.59685,1.5971,94600000.0
2009-01-22 20:44:00,1.5971,1.59935,1.5971,1.59845,314800000.0
2009-01-22 20:45:00,1.5981,1.59835,1.59695,1.59745,321400000.0
2009-01-22 20:46:00,1.59765,1.59795,1.59705,1.59705,171200000.0
2009-01-22 20:47:00,1.5971,1.59805,1.59685,1.59805,195000000.0
2009-01-22 20:48:00,1.59795,1.59925,1.59785,1.5992,300600000.0
2009-01-22 20:49:00,1.59915,1.5992,1.59845,1.5988,264200000.0
2009-01-22 20:50:00,1.5988,1.5991,1.5983,1.59855,233000000.0
2009-01-22 20:51:00,1.59865,1.59915,1.5982,1.59895,427600000.0
2009-01-22 20:52:00,1.59895,1.5998,1.59875,1.5998,209800000.0
2009-01-22 20:53:00,1.5998,1.60015,1.59955,1.6,158600000.0
2009-01-22 20:54:00,1.6,1.60005,1.59965,1.59965,103800000.0
2009-01-22 20:55:00,1.59965,1.5999,1.59915,1.5993,163400000.0
2009-01-22 20:56:00,1.59925,1.5993,1.5985,1.59855,109600000.0
2009-01-22 20:57:00,1.5986,1.5989,1.5979,1.598,210600000.0
2009-01-22 20:58:00,1.59815,1.59835,1.598,1.598,137400000.0
2009-01-22 20:59:00,1.59795,1.6002,1.59795,1.6001,233200000.0
2009-01-22 21:00:00,1.6001,1.6008,1.5998,1.60005,214800000.0
2009-01-22 21:01:00,1.60005,1.6004,1.59985,1.6001,304200000.0
2009-01-22 21:02:00,1.6001,1.6002,1.59905,1.59935,410400000.0
2009-01-22 21:03:00,1.5995,1.60155,1.5995,1.60065,301800000.0
2009-01-22 21:04:00,1.60065,1.6028,1.6002,1.60275,252400000.0
2009-01-22 21:05:00,1.60275,1.60305,1.60105,1.60165,378800000.0
2009-01-22 21:06:00,1.6018,1.60325,1.6018,1.60325,228200000.0
2009-01-22 21:07:00,1.60325,1.60325,1.60105,1.6016,327800000.0
2009-01-22 21:08:00,1.6018,1.60285,1.6018,1.60285,262400000.0
2009-01-22 21:09:00,1.60285,1.60285,1.60165,1.60265,353600000.0
2009-01-22 21:10:00,1.60275,1.60275,1.60045,1.60175,319800000.0
2009-01-22 21:11:00,1.6018,1.60185,1.6009,1.601,299200000.0
2009-01-22 21:12:00,1.60105,1.6018,1.6009,1.6017,269800000.0
2009-01-22 21:13:00,1.6017,1.6018,1.60055,1.60085,355000000.0
2009-01-22 21:14:00,1.60085,1.60135,1.60045,1.60095,368000000.0
2009-01-22 21:15:00,1.60095,1.601,1.6002,1.60075,349600000.0
2009-01-22 21:16:00,1.6008,1.602,1.60065,1.60105,279000000.0
2009-01-22 21:17:00,1.60105,1.6021,1.60105,1.6021,156800000.0
2009-01-22 21:18:00,1.60215,1.6026,1.60175,1.60205,253800000.0
2009-01-22 21:19:00,1.6021,1.60225,1.60125,1.60145,404400000.0
2009-01-22 21:20:00,1.6015,1.60275,1.60145,1.60215,372600000.0
2009-01-22 21:21:00,1.6023,1.60275,1.60175,1.6019,348400000.0
2009-01-22 21:22:00,1.60195,1.6021,1.6011,1.60115,310400000.0
2009-01-22 21:23:00,1.6011,1.60135,1.6008,1.6009,469400000.0
2009-01-22 21:24:00,1.60085,1.6015,1.60075,1.60085,555200000.0
2009-01-22 21:25:00,1.60105,1.60135,1.60075,1.60125,378000000.0
2009-01-22 21:26:00,1.60125,1.60125,1.60065,1.6011,199800000.0
2009-01-22 21:27:00,1.6011,1.60205,1.6011,1.60185,194000000.0
2009-01-22 21:28:00,1.6014,1.60145,1.6006,1.60125,213600000.0
2009-01-22 21:29:00,1.60135,1.6027,1.60135,1.60225,352400000.0
2009-01-22 21:30:00,1.6021,1.60235,1.60155,1.60155,279800000.0
2009-01-22 21:31:00,1.60155,1.60365,1.60155,1.6029,281400000.0
2009-01-22 21:32:00,1.6028,1.60285,1.60205,1.6026,267600000.0
2009-01-22 21:33:00,1.6026,1.6026,1.6022,1.6025,120800000.0
2009-01-22 21:34:00,1.6025,1.60275,1.6019,1.60245,188200000.0
2009-01-22 21:35:00,1.6025,1.60285,1.6019,1.6027,163600000.0
2009-01-22 21:36:00,1.6027,1.6028,1.60165,1.6017,180800000.0
2009-01-22 21:37:00,1.60155,1.6021,1.6012,1.602,164200000.0
2009-01-22 21:38:00,1.602,1.60325,1.6018,1.60285,223600000.0
2009-01-22 21:39:00,1.60285,1.60325,1.60225,1.60325,302400000.0
2009-01-22 21:40:00,1.60315,1.60465,1.6029,1.60465,271400000.0
2009-01-22 21:41:00,1.6041,1.6045,1.60365,1.6042,249800000.0
2009-01-22 21:42:00,1.6044,1.60485,1.604,1.60405,386400000.0
2009-01-22 21:43:00,1.6042,1.60475,1.60375,1.60455,423600000.0
2009-01-22 21:44:00,1.60455,1.6051,1.60385,1.604,339800000.0
2009-01-22 21:45:00,1.60405,1.60415,1.6027,1.6027,322600000.0
2009-01-22 21:46:00,1.60285,1.6036,1.6026,1.60335,452800000.0
2009-01-22 21:47:00,1.6034,1.6035,1.60235,1.6025,416600000.0
2009-01-22 21:48:00,1.60245,1.6032,1.60205,1.60205,329600000.0
2009-01-22 21:49:00,1.60205,1.60205,1.60075,1.601,141000000.0
2009-01-22 21:50:00,1.60105,1.60105,1.60035,1.60065,240000000.0
2009-01-22 21:51:00,1.6007,1.6008,1.6003,1.6005,230200000.0
2009-01-22 21:52:00,1.6005,1.6009,1.5999,1.60075,166000000.0
2009-01-22 21:53:00,1.6006,1.6013,1.5997,1.6008,347800000.0
2009-01-22 21:54:00,1.6009,1.60105,1.59985,1.60035,377000000.0
2009-01-22 21:55:00,1.6004,1.60075,1.59935,1.59945,466000000.0
2009-01-22 21:56:00,1.5995,1.59995,1.59925,1.59955,320000000.0
2009-01-22 21:57:00,1.5996,1.60045,1.59945,1.5999,346200000.0
2009-01-22 21:58:00,1.59985,1.6005,1.5997,1.60025,194600000.0
2009-01-22 21:59:00,1.60045,1.6005,1.59935,1.6002,262800000.0
2009-01-22 22:00:00,1.6003,1.60225,1.6003,1.60155,271200000.0
2009-01-22 22:01:00,1.60155,1.6019,1.60105,1.60105,158000000.0
2009-01-22 22:02:00,1.60115,1.60115,1.6001,1.6008,446800000.0
2009-01-22 22:03:00,1.60065,1.60085,1.59955,1.60045,276800000.0
2009-01-22 22:04:00,1.60055,1.6024,1.60055,1.60085,441000000.0
2009-01-22 22:05:00,1.6009,1.6012,1.60015,1.6004,268600000.0
2009-01-22 22:06:00,1.6004,1.6005,1.59945,1.5998,213800000.0
2009-01-22 22:07:00,1.5998,1.5998,1.59875,1.5993,466400000.0
2009-01-22 22:08:00,1.59915,1.59915,1.598,1.59805,323800000.0
2009-01-22 22:09:00,1.59805,1.5999,1.5978,1.59975,364200000.0
2009-01-22 22:10:00,1.5998,1.6001,1.59895,1.59985,328200000.0
2009-01-22 22:11:00,1.59985,1.60075,1.59965,1.6001,271800000.0
2009-01-22 22:12:00,1.6002,1.601,1.5999,1.60095,272200000.0
2009-01-22 22:13:00,1.6008,1.60165,1.6007,1.6013,195200000.0
2009-01-22 22:14:00,1.60135,1.60155,1.6008,1.6015,150400000.0
2009-01-22 22:15:00,1.6016,1.60195,1.60145,1.6018,53800000.0
2009-01-22 22:16:00,1.60185,1.6019,1.60105,1.60155,205000000.0
2009-01-22 22:17:00,1.60155,1.6016,1.60075,1.6008,284800000.0
2009-01-22 22:18:00,1.60075,1.6012,1.6005,1.60105,158400000.0
2009-01-22 22:19:00,1.601,1.60145,1.60095,1.60135,186800000.0
2009-01-22 22:20:00,1.60145,1.60145,1.6007,1.6007,169600000.0
2009-01-22 22:21:00,1.6007,1.6011,1.60055,1.601,65400000.0
2009-01-22 22:22:00,1.60095,1.60095,1.6006,1.6009,93000000.0
2009-01-22 22:23:00,1.6008,1.60095,1.60025,1.60085,113800000.0
2009-01-22 22:24:00,1.60115,1.6013,1.6006,1.60105,112200000.0
2009-01-22 22:25:00,1.60105,1.6012,1.60065,1.6012,122000000.0
2009-01-22 22:26:00,1.60125,1.6018,1.6008,1.601,193400000.0
2009-01-22 22:27:00,1.6011,1.6014,1.6011,1.60125,86400000.0
2009-01-22 22:28:00,1.60125,1.60185,1.6009,1.60185,146200000.0
2009-01-22 22:29:00,1.60185,1.602,1.6011,1.6011,248600000.0
2009-01-22 22:30:00,1.60115,1.6017,1.6005,1.60105,145800000.0
2009-01-22 22:31:00,1.6009,1.60115,1.6003,1.6008,171600000.0
2009-01-22 22:32:00,1.6011,1.60135,1.6007,1.60095,106000000.0
2009-01-22 22:33:00,1.60095,1.601,1.60045,1.6005,175000000.0
2009-01-22 22:34:00,1.6006,1.60075,1.60035,1.6005,295000000.0
2009-01-22 22:35:00,1.60045,1.6011,1.6003,1.6007,189399999.0
2009-01-22 22:36:00,1.60065,1.6009,1.60015,1.6007,255600000.0
2009-01-22 22:37:00,1.6007,1.6008,1.5998,1.60035,240200000.0
2009-01-22 22:38:00,1.6004,1.60085,1.60005,1.6002,221600000.0
2009-01-22 22:39:00,1.6002,1.6006,1.59985,1.6005,309800000.0
2009-01-22 22:40:00,1.6005,1.60075,1.60015,1.6006,263600000.0
2009-01-22 22:41:00,1.6007,1.60075,1.6003,1.60065,249600000.0
2009-01-22 22:42:00,1.6006,1.60125,1.6001,1.60115,271000000.0
2009-01-22 22:43:00,1.60135,1.60135,1.60055,1.6011,247800000.0
2009-01-22 22:44:00,1.60115,1.6018,1.60115,1.6018,135200000.0
2009-01-22 22:45:00,1.6018,1.6018,1.60085,1.6009,222200000.0
2009-01-22 22:46:00,1.60095,1.6013,1.60075,1.60115,151800000.0
2009-01-22 22:47:00,1.60115,1.60135,1.59945,1.5997,270400000.0
2009-01-22 22:48:00,1.59985,1.60255,1.5997,1.60165,326600000.0
2009-01-22 22:49:00,1.6017,1.602,1.601,1.602,261200000.0
2009-01-22 22:50:00,1.6021,1.6025,1.60205,1.6024,164800000.0
2009-01-22 22:51:00,1.60235,1.60245,1.60065,1.60155,250400000.0
2009-01-22 22:52:00,1.60155,1.6022,1.6014,1.6022,232400000.0
2009-01-22 22:53:00,1.6022,1.60225,1.60155,1.602,154800000.0
2009-01-22 22:54:00,1.602,1.60225,1.6007,1.60125,405000000.0
2009-01-22 22:55:00,1.6011,1.6016,1.60105,1.6016,139000000.0
2009-01-22 22:56:00,1.60145,1.60155,1.6012,1.60145,93400000.0
2009-01-22 22:57:00,1.60145,1.6023,1.60135,1.6021,156800000.0
2009-01-22 22:58:00,1.6023,1.6024,1.60215,1.6022,69800000.0
2009-01-22 22:59:00,1.6022,1.60325,1.60205,1.603,197400000.0
2009-01-22 23:00:00,1.603,1.60305,1.60265,1.6028,113800000.0
2009-01-22 23:01:00,1.6028,1.6028,1.6018,1.60195,197600000.0
2009-01-22 23:02:00,1.6018,1.602,1.6006,1.60065,249600000.0
2009-01-22 23:03:00,1.60065,1.60195,1.6,1.60095,317000000.0
2009-01-22 23:04:00,1.60095,1.60135,1.60085,1.601,191600000.0
2009-01-22 23:05:00,1.60105,1.60185,1.60095,1.6017,242400000.0
2009-01-22 23:06:00,1.6017,1.6023,1.6015,1.60175,91600000.0
2009-01-22 23:07:00,1.60175,1.60235,1.60145,1.60145,195800000.0
2009-01-22 23:08:00,1.60155,1.60165,1.6005,1.6015,195800000.0
2009-01-22 23:09:00,1.60135,1.60165,1.60135,1.60145,131000000.0
2009-01-22 23:10:00,1.60145,1.60195,1.60115,1.60175,207600000.0
2009-01-22 23:11:00,1.60195,1.602,1.6013,1.6013,205800000.0
2009-01-22 23:12:00,1.60135,1.60155,1.60125,1.60135,156200000.0
2009-01-22 23:13:00,1.60155,1.6021,1.6012,1.60155,309600000.0
2009-01-22 23:14:00,1.6015,1.60165,1.60055,1.60125,185000000.0
2009-01-22 23:15:00,1.60105,1.60135,1.5993,1.59955,328600000.0
2009-01-22 23:16:00,1.59955,1.6001,1.5987,1.5999,166200000.0
2009-01-22 23:17:00,1.5999,1.60005,1.5997,1.6,69600000.0
2009-01-22 23:18:00,1.6001,1.60085,1.59955,1.59955,143200000.0
2009-01-22 23:19:00,1.59965,1.60075,1.5995,1.59965,206800000.0
2009-01-22 23:20:00,1.5997,1.5999,1.59945,1.59945,197800000.0
2009-01-22 23:21:00,1.59945,1.6003,1.59925,1.59975,267200000.0
2009-01-22 23:22:00,1.5997,1.6006,1.5996,1.6004,237600000.0
2009-01-22 23:23:00,1.60035,1.60065,1.6001,1.6001,192800000.0
2009-01-22 23:24:00,1.60005,1.6001,1.5992,1.5995,143600000.0
2009-01-22 23:25:00,1.5996,1.59965,1.59925,1.59925,173200000.0
2009-01-22 23:26:00,1.59925,1.6005,1.59905,1.6004,181400000.0
2009-01-22 23:27:00,1.6,1.6005,1.5984,1.59885,211800000.0
2009-01-22 23:28:00,1.5988,1.5996,1.59875,1.5993,236800000.0
2009-01-22 23:29:00,1.5996,1.5997,1.5988,1.59925,172600000.0
2009-01-22 23:30:00,1.59935,1.59965,1.599,1.59905,154200000.0
2009-01-22 23:31:00,1.59925,1.59965,1.5988,1.59965,156200000.0
2009-01-22 23:32:00,1.59965,1.59965,1.59875,1.59875,74400000.0
2009-01-22 23:33:00,1.5988,1.59885,1.5988,1.5988,35600000.0
2009-01-22 23:34:00,1.59875,1.59875,1.5974,1.5978,318400000.0
2009-01-22 23:35:00,1.59785,1.599,1.59785,1.5989,51000000.0
2009-01-22 23:36:00,1.5989,1.5993,1.5975,1.5993,173800000.0
2009-01-22 23:37:00,1.5993,1.5993,1.5983,1.5986,69600000.0
2009-01-22 23:38:00,1.59845,1.59915,1.5982,1.59845,167800000.0
2009-01-22 23:39:00,1.5983,1.5984,1.59775,1.59825,226800000.0
2009-01-22 23:40:00,1.59825,1.59875,1.59765,1.59875,246800000.0
2009-01-22 23:41:00,1.5983,1.5986,1.5975,1.5983,106600000.0
2009-01-22 23:42:00,1.5983,1.59865,1.5977,1.5982,134400000.0
2009-01-22 23:43:00,1.59825,1.5992,1.5982,1.59905,82800000.0
2009-01-22 23:44:00,1.5991,1.5999,1.59905,1.5996,119400000.0
2009-01-22 23:45:00,1.5996,1.5999,1.59945,1.5998,103600000.0
2009-01-22 23:46:00,1.5998,1.5999,1.59945,1.5997,130000000.0
2009-01-22 23:47:00,1.59975,1.5998,1.5988,1.59915,120400000.0
2009-01-22 23:48:00,1.59935,1.59955,1.5988,1.59935,102200000.0
2009-01-22 23:49:00,1.5994,1.5994,1.59835,1.59905,156800000.0
2009-01-22 23:50:00,1.59905,1.5992,1.59905,1.59915,26200000.0
2009-01-22 23:51:00,1.59915,1.59925,1.5984,1.59845,104600000.0
2009-01-22 23:52:00,1.5984,1.5992,1.5984,1.5985,146800000.0
2009-01-22 23:53:00,1.5987,1.59935,1.59855,1.59935,99200000.0
2009-01-22 23:54:00,1.599,1.5994,1.599,1.5992,50800000.0
2009-01-22 23:55:00,1.5992,1.59975,1.5992,1.5992,53600000.0
2009-01-22 23:56:00,1.5993,1.5993,1.59885,1.59885,79000000.0
2009-01-22 23:57:00,1.59885,1.59885,1.59885,1.59885,16600000.0
2009-01-22 23:58:00,1.59895,1.59985,1.5988,1.59985,56200000.0
2009-01-22 23:59:00,1.59925,1.5994,1.59925,1.59925,11600000.0
2009-01-23 00:00:00,1.59925,1.59945,1.5983,1.5983,10000000.0
2009-01-23 00:01:00,1.59855,1.59855,1.59795,1.598,6000000.0
2009-01-23 00:02:00,1.59765,1.59785,1.5976,1.59785,12000000.0
2009-01-23 00:03:00,1.59785,1.59785,1.5978,1.5978,3000000.0
2009-01-23 00:04:00,1.59865,1.59955,1.59865,1.5991,14000000.0
2009-01-23 00:05:00,1.5991,1.59965,1.59895,1.5991,11000000.0
2009-01-23 00:06:00,1.59915,1.59915,1.59835,1.59875,19000000.0
2009-01-23 00:07:00,1.59875,1.59875,1.59785,1.5979,57200000.0
2009-01-23 00:08:00,1.5979,1.59825,1.5969,1.59735,31000000.0
2009-01-23 00:09:00,1.59715,1.59775,1.59695,1.59695,101200000.0
2009-01-23 00:10:00,1.59695,1.59815,1.5969,1.59815,119600000.0
2009-01-23 00:11:00,1.59835,1.59935,1.59735,1.59885,36400000.0
2009-01-23 00:12:00,1.5988,1.59895,1.59865,1.59865,21000000.0
2009-01-23 00:13:00,1.59865,1.5999,1.598,1.5999,31000000.0
2009-01-23 00:14:00,1.6001,1.6002,1.59875,1.6002,29000000.0
2009-01-23 00:15:00,1.6001,1.6002,1.59915,1.5996,23400000.0
2009-01-23 00:16:00,1.5997,1.5997,1.5992,1.5995,55800000.0
2009-01-23 00:17:00,1.59945,1.59985,1.59945,1.59945,53000000.0
2009-01-23 00:18:00,1.59945,1.59955,1.59935,1.5994,49800000.0
2009-01-23 00:19:00,1.5995,1.59965,1.5995,1.5996,14400000.0
2009-01-23 00:20:00,1.59965,1.60005,1.59965,1.5998,49600000.0
2009-01-23 00:21:00,1.5998,1.5998,1.5997,1.59975,16000000.0
2009-01-23 00:22:00,1.59975,1.5998,1.5992,1.59925,50600000.0
2009-01-23 00:23:00,1.59945,1.6,1.59925,1.59945,48400000.0
2009-01-23 00:24:00,1.59935,1.6,1.59905,1.59985,76800000.0
2009-01-23 00:25:00,1.6,1.6,1.5994,1.59975,44800000.0
2009-01-23 00:26:00,1.59975,1.59985,1.59965,1.5998,40000000.0
2009-01-23 00:27:00,1.5998,1.59985,1.59925,1.5993,36800000.0
2009-01-23 00:28:00,1.59935,1.5998,1.5993,1.5998,32000000.0
2009-01-23 00:29:00,1.59985,1.5999,1.59915,1.5992,156800000.0
2009-01-23 00:30:00,1.59915,1.59925,1.59915,1.59925,16000000.0
2009-01-23 00:31:00,1.59925,1.59925,1.59885,1.5992,150400000.0
2009-01-23 00:32:00,1.5992,1.5992,1.5985,1.59865,206400000.0
2009-01-23 00:33:00,1.5987,1.59875,1.5984,1.59865,126400000.0
2009-01-23 00:34:00,1.5989,1.5989,1.5984,1.5985,94400000.0
2009-01-23 00:35:00,1.5985,1.5985,1.5985,1.5985,30400000.0
2009-01-23 00:36:00,1.5985,1.5985,1.5985,1.5985,6400000.0
2009-01-23 00:37:00,1.5985,1.5985,1.5985,1.5985,78400000.0
2009-01-23 00:38:00,1.5985,1.5985,1.5985,1.5985,28800000.0
2009-01-23 00:39:00,1.5985,1.5985,1.5985,1.5985,19200000.0
2009-01-23 00:40:00,1.59855,1.5987,1.5985,1.5985,37000000.0
2009-01-23 00:41:00,1.5985,1.5985,1.59825,1.59825,13800000.0
2009-01-23 00:42:00,1.59825,1.59825,1.59825,1.59825,1600000.0
2009-01-23 00:43:00,1.5984,1.5984,1.5984,1.5984,48000000.0
2009-01-23 00:44:00,1.59825,1.5988,1.59825,1.5988,11200000.0
2009-01-23 00:45:00,1.59875,1.59895,1.5987,1.59895,5800000.0
2009-01-23 00:46:00,1.59905,1.59905,1.59905,1.59905,1600000.0
2009-01-23 00:47:00,1.59895,1.59905,1.59895,1.59905,14400000.0
2009-01-23 00:48:00,1.59895,1.599,1.5989,1.5989,40000000.0
2009-01-23 00:49:00,1.59845,1.59845,1.59845,1.59845,3200000.0
2009-01-23 00:50:00,1.5983,1.59842,1.598,1.59837,85600000.0
2009-01-23 00:51:00,1.59875,1.5989,1.59875,1.5989,16000000.0
2009-01-23 00:52:00,1.5989,1.5989,1.59875,1.5989,48000000.0
2009-01-23 00:53:00,1.59845,1.5991,1.5984,1.5991,255200000.0
2009-01-23 00:54:00,1.5992,1.60105,1.59875,1.60105,186400000.0
2009-01-23 00:55:00,1.60125,1.60135,1.5986,1.5996,176200000.0
2009-01-23 00:56:00,1.5996,1.5996,1.5983,1.59905,176000000.0
2009-01-23 00:57:00,1.59845,1.5988,1.59845,1.5988,17000000.0
2009-01-23 00:58:00,1.5987,1.59885,1.5987,1.59885,9000000.0
2009-01-23 00:59:00,1.59885,1.59885,1.5985,1.5988,41600000.0
2009-01-23 01:00:00,1.5994,1.5998,1.5994,1.59955,92800000.0
2009-01-23 01:01:00,1.6,1.6004,1.5995,1.5996,158800000.0
2009-01-23 01:02:00,1.5997,1.60035,1.59955,1.5999,110400000.0
2009-01-23 01:03:00,1.59995,1.6004,1.5997,1.59975,83200000.0
2009-01-23 01:04:00,1.5999,1.6,1.5999,1.5999,24000000.0
2009-01-23 01:05:00,1.6,1.6002,1.6,1.6002,34200000.0
2009-01-23 01:06:00,1.6002,1.6002,1.59975,1.59975,23200000.0
2009-01-23 01:07:00,1.59985,1.60005,1.59975,1.60005,103400000.0
2009-01-23 01:08:00,1.60005,1.60025,1.59995,1.6001,152200000.0
2009-01-23 01:09:00,1.6001,1.6001,1.6,1.6,134000000.0
2009-01-23 01:10:00,1.6,1.60025,1.59995,1.6002,94400000.0
2009-01-23 01:11:00,1.6002,1.60035,1.5999,1.5999,81600000.0
2009-01-23 01:12:00,1.59908,1.59953,1.59881,1.59917,581600000.0
2009-01-23 01:13:00,1.5998,1.6,1.5998,1.6,11600000.0
2009-01-23 01:14:00,1.5998,1.59985,1.5998,1.59985,5200000.0
2009-01-23 01:15:00,1.59985,1.59985,1.59985,1.59985,1600000.0
2009-01-23 01:16:00,1.5998,1.6,1.5998,1.6,57600000.0
2009-01-23 01:17:00,1.59995,1.59995,1.59985,1.59985,77400000.0
2009-01-23 01:18:00,1.59975,1.5998,1.5996,1.5996,38800000.0
2009-01-23 01:19:00,1.5996,1.5996,1.5994,1.59945,52800000.0
2009-01-23 01:20:00,1.5994,1.59945,1.5994,1.59945,65600000.0
2009-01-23 01:21:00,1.59945,1.59975,1.59835,1.5985,179200000.0
2009-01-23 01:22:00,1.59845,1.5992,1.5982,1.5992,140200000.0
2009-01-23 01:23:00,1.5992,1.59975,1.5992,1.59965,41800000.0
2009-01-23 01:24:00,1.5996,1.60025,1.5996,1.6002,79600000.0
2009-01-23 01:25:00,1.6002,1.6002,1.59975,1.59975,38400000.0
2009-01-23 01:26:00,1.59975,1.59975,1.59975,1.59975,9600000.0
2009-01-23 01:27:00,1.59975,1.5999,1.59975,1.5999,36800000.0
2009-01-23 01:28:00,1.5999,1.60025,1.5999,1.6001,99200000.0
2009-01-23 01:29:00,1.6001,1.6001,1.6,1.6,17600000.0
2009-01-23 01:30:00,1.59995,1.6002,1.59995,1.6002,28800000.0
2009-01-23 01:31:00,1.60025,1.60025,1.60015,1.60015,8200000.0
2009-01-23 01:32:00,1.60015,1.60115,1.59995,1.60115,60400000.0
2009-01-23 01:33:00,1.60115,1.6015,1.5995,1.5998,126400000.0
2009-01-23 01:34:00,1.5994,1.59975,1.5994,1.5996,61400000.0
2009-01-23 01:35:00,1.5996,1.60005,1.59895,1.59975,24000000.0
2009-01-23 01:36:00,1.5998,1.5998,1.59935,1.5995,17400000.0
2009-01-23 01:37:00,1.6,1.60005,1.5996,1.59995,65600000.0
2009-01-23 01:38:00,1.5999,1.6001,1.5997,1.5999,124200000.0
2009-01-23 01:39:00,1.5998,1.60005,1.59945,1.5995,122600000.0
2009-01-23 01:40:00,1.5995,1.5998,1.5995,1.5997,125800000.0
2009-01-23 01:41:00,1.5997,1.5998,1.59935,1.59955,100400000.0
2009-01-23 01:42:00,1.59955,1.59975,1.59955,1.59975,64600000.0
2009-01-23 01:43:00,1.5997,1.59985,1.59955,1.59985,93200000.0
2009-01-23 01:44:00,1.59985,1.59985,1.59985,1.59985,16000000.0
2009-01-23 01:45:00,1.6,1.6001,1.5997,1.59995,163600000.0
2009-01-23 01:46:00,1.6001,1.60015,1.5994,1.6001,121600000.0
2009-01-23 01:47:00,1.6001,1.6001,1.6001,1.6001,56000000.0
2009-01-23 01:48:00,1.6001,1.6001,1.5994,1.59955,80000000.0
2009-01-23 01:49:00,1.5996,1.5998,1.5991,1.5998,67000000.0
2009-01-23 01:50:00,1.59985,1.60025,1.59985,1.60015,91400000.0
2009-01-23 01:51:00,1.6003,1.6005,1.60015,1.6005,189400000.0
2009-01-23 01:52:00,1.6005,1.6005,1.60025,1.60025,351400000.0
2009-01-23 01:53:00,1.6004,1.60115,1.60025,1.60105,275000000.0
2009-01-23 01:54:00,1.60105,1.60125,1.60095,1.60115,191400000.0
2009-01-23 01:55:00,1.60105,1.60105,1.6009,1.60095,63400000.0
2009-01-23 01:56:00,1.601,1.60105,1.60005,1.60095,66000000.0
2009-01-23 01:57:00,1.60095,1.60095,1.6008,1.6008,9800000.0
2009-01-23 01:58:00,1.6008,1.601,1.6008,1.601,73000000.0
2009-01-23 01:59:00,1.60105,1.6011,1.6007,1.6009,238800000.0
2009-01-23 02:00:00,1.6009,1.6017,1.60015,1.6004,308400000.0
2009-01-23 02:01:00,1.60045,1.60045,1.60025,1.6004,48000000.0
2009-01-23 02:02:00,1.6003,1.6004,1.6002,1.60025,73400000.0
2009-01-23 02:03:00,1.60085,1.60095,1.60005,1.6003,107800000.0
2009-01-23 02:04:00,1.6003,1.6004,1.6002,1.6004,78600000.0
2009-01-23 02:05:00,1.6003,1.60075,1.6003,1.60075,144000000.0
2009-01-23 02:06:00,1.60085,1.60085,1.60005,1.6004,174400000.0
2009-01-23 02:07:00,1.59998,1.60027,1.59977,1.5999,70200000.0
2009-01-23 02:08:00,1.6004,1.60065,1.6004,1.6004,31200000.0
2009-01-23 02:09:00,1.6004,1.6014,1.60035,1.60075,310800000.0
2009-01-23 02:10:00,1.60075,1.60085,1.6003,1.60075,130800000.0
2009-01-23 02:11:00,1.6008,1.6008,1.60055,1.60055,169400000.0
2009-01-23 02:12:00,1.60065,1.60075,1.6006,1.60065,104000000.0
2009-01-23 02:13:00,1.60055,1.60075,1.6005,1.6005,81800000.0
2009-01-23 02:14:00,1.60055,1.6007,1.6005,1.6005,63200000.0
2009-01-23 02:15:00,1.6005,1.60095,1.60035,1.6004,78200000.0
2009-01-23 02:16:00,1.6003,1.6005,1.60025,1.60035,73200000.0
2009-01-23 02:17:00,1.6003,1.6003,1.60015,1.60015,31400000.0
2009-01-23 02:18:00,1.6001,1.60065,1.6001,1.6001,116800000.0
2009-01-23 02:19:00,1.60025,1.60025,1.60025,1.60025,5400000.0
2009-01-23 02:20:00,1.6002,1.60025,1.6002,1.60025,7200000.0
2009-01-23 02:21:00,1.60025,1.60025,1.60015,1.60015,8800000.0
2009-01-23 02:22:00,1.60015,1.60015,1.60015,1.60015,1800000.0
2009-01-23 02:23:00,1.60015,1.60025,1.60015,1.60025,90000000.0
2009-01-23 02:24:00,1.59919,1.59932,1.59901,1.59932,8800000.0
2009-01-23 02:25:00,1.60025,1.60025,1.5997,1.59975,77800000.0
2009-01-23 02:26:00,1.5998,1.5998,1.59925,1.59925,161000000.0
2009-01-23 02:27:00,1.5996,1.5999,1.5996,1.5997,88000000.0
2009-01-23 02:28:00,1.5997,1.60015,1.5991,1.5991,72000000.0
2009-01-23 02:29:00,1.5993,1.5993,1.59925,1.59925,17800000.0
2009-01-23 02:30:00,1.59925,1.5999,1.59925,1.5999,35600000.0
2009-01-23 02:31:00,1.6,1.60005,1.5996,1.59995,213600000.0
2009-01-23 02:32:00,1.59995,1.6001,1.5996,1.59995,44800000.0
2009-01-23 02:33:00,1.5999,1.60025,1.59895,1.59895,340400000.0
2009-01-23 02:34:00,1.59895,1.5994,1.5985,1.5985,346400000.0
2009-01-23 02:35:00,1.59855,1.5988,1.59845,1.5988,314000000.0
2009-01-23 02:36:00,1.599,1.59955,1.59875,1.5995,213200000.0
2009-01-23 02:37:00,1.59945,1.59945,1.59885,1.5989,200000000.0
2009-01-23 02:38:00,1.59935,1.59935,1.59885,1.59895,244400000.0
2009-01-23 02:39:00,1.59885,1.5992,1.59855,1.59895,161600000.0
2009-01-23 02:40:00,1.5988,1.5991,1.59845,1.5991,251600000.0
2009-01-23 02:41:00,1.59905,1.5991,1.59905,1.59905,64200000.0
2009-01-23 02:42:00,1.599,1.5996,1.59895,1.59915,68200000.0
2009-01-23 02:43:00,1.59935,1.59965,1.59925,1.5996,175200000.0
2009-01-23 02:44:00,1.5996,1.59995,1.59865,1.59865,240000000.0
2009-01-23 02:45:00,1.599,1.5996,1.59885,1.5992,351800000.0
2009-01-23 02:46:00,1.5994,1.5995,1.5991,1.59945,72000000.0
2009-01-23 02:47:00,1.5995,1.5995,1.5995,1.5995,8000000.0
2009-01-23 02:48:00,1.5996,1.5996,1.59945,1.59945,128000000.0
2009-01-23 02:49:00,1.59945,1.59945,1.5992,1.59925,120000000.0
2009-01-23 02:50:00,1.59925,1.59935,1.59915,1.59925,185000000.0
2009-01-23 02:51:00,1.59925,1.5994,1.59925,1.5994,72000000.0
2009-01-23 02:52:00,1.5994,1.5994,1.5993,1.5993,24000000.0
2009-01-23 02:53:00,1.5993,1.5993,1.59925,1.59925,24000000.0
2009-01-23 02:54:00,1.59935,1.59935,1.59905,1.59905,128000000.0
2009-01-23 02:55:00,1.5992,1.5996,1.59905,1.5996,216000000.0
2009-01-23 02:56:00,1.5996,1.5996,1.5993,1.59945,36000000.0
2009-01-23 02:57:00,1.5995,1.59965,1.59925,1.59925,183800000.0
2009-01-23 02:58:00,1.59925,1.5994,1.59915,1.5993,212600002.0
2009-01-23 02:59:00,1.5993,1.5996,1.5993,1.5995,22600000.0
2009-01-23 03:00:00,1.5995,1.5995,1.5995,1.5995,1800000.0
2009-01-23 03:01:00,1.59945,1.5995,1.59945,1.59945,16000000.0
2009-01-23 03:02:00,1.59945,1.59955,1.599,1.599,59400000.0
2009-01-23 03:03:00,1.599,1.5992,1.599,1.5992,32800000.0
2009-01-23 03:04:00,1.59915,1.5994,1.59915,1.5992,74800000.0
2009-01-23 03:05:00,1.5992,1.5992,1.59805,1.59835,146600000.0
2009-01-23 03:06:00,1.59835,1.59895,1.5974,1.59745,370600000.0
2009-01-23 03:07:00,1.59745,1.5976,1.59675,1.59695,332800000.0
2009-01-23 03:08:00,1.59695,1.5973,1.59675,1.59715,310600000.0
2009-01-23 03:09:00,1.5972,1.5978,1.59665,1.59755,249200000.0
2009-01-23 03:10:00,1.59755,1.5985,1.5975,1.59785,269800000.0
2009-01-23 03:11:00,1.59765,1.59775,1.59765,1.59775,116000000.0
2009-01-23 03:12:00,1.59765,1.59905,1.5976,1.59875,115600000.0
2009-01-23 03:13:00,1.59875,1.5991,1.59765,1.5985,68600000.0
2009-01-23 03:14:00,1.59855,1.5988,1.59755,1.5987,132000000.0
2009-01-23 03:15:00,1.5989,1.5989,1.59785,1.59785,33800000.0
2009-01-23 03:16:00,1.5975,1.59756,1.59736,1.59756,18000000.0
2009-01-23 03:17:00,1.59775,1.59775,1.59745,1.5975,96600000.0
2009-01-23 03:18:00,1.59688,1.59733,1.59672,1.59679,45000000.0
2009-01-23 03:19:00,1.5975,1.5975,1.5975,1.5975,14200000.0
2009-01-23 03:20:00,1.5975,1.5978,1.59735,1.59745,89200000.0
2009-01-23 03:21:00,1.5975,1.59755,1.5975,1.59755,74000000.0
2009-01-23 03:22:00,1.59745,1.598,1.59735,1.59745,57400000.0
2009-01-23 03:23:00,1.59745,1.59745,1.597,1.59705,60800000.0
2009-01-23 03:24:00,1.597,1.59705,1.597,1.59705,21400000.0
2009-01-23 03:25:00,1.597,1.59705,1.59695,1.59695,50600000.0
2009-01-23 03:26:00,1.59695,1.59705,1.5966,1.5967,47000000.0
2009-01-23 03:27:00,1.5967,1.5975,1.5967,1.5975,79000000.0
2009-01-23 03:28:00,1.5975,1.5978,1.597,1.5972,118000000.0
2009-01-23 03:29:00,1.59715,1.5973,1.5965,1.5969,47200000.0
2009-01-23 03:30:00,1.59685,1.5969,1.5964,1.5964,63400000.0
2009-01-23 03:31:00,1.5964,1.5967,1.59625,1.5967,56200000.0
2009-01-23 03:32:00,1.59665,1.59685,1.59655,1.59685,146000000.0
2009-01-23 03:33:00,1.59685,1.59685,1.59685,1.59685,1600000.0
2009-01-23 03:34:00,1.59685,1.59685,1.5964,1.5964,92600000.0
2009-01-23 03:35:00,1.5964,1.5966,1.59595,1.5961,76400000.0
2009-01-23 03:36:00,1.59625,1.59635,1.59575,1.596,97600000.0
2009-01-23 03:37:00,1.5961,1.5962,1.5959,1.596,76000000.0
2009-01-23 03:38:00,1.59595,1.5964,1.59585,1.59605,18600000.0
2009-01-23 03:39:00,1.59605,1.59655,1.59595,1.59655,47400000.0
2009-01-23 03:40:00,1.5966,1.59665,1.5963,1.5963,35400000.0
2009-01-23 03:41:00,1.5963,1.5966,1.59615,1.5963,93600000.0
2009-01-23 03:42:00,1.5963,1.59675,1.59625,1.5963,76000000.0
2009-01-23 03:43:00,1.5964,1.5967,1.5963,1.5967,25800000.0
2009-01-23 03:44:00,1.59675,1.59695,1.5966,1.5966,109600000.0
2009-01-23 03:45:00,1.59655,1.59715,1.5961,1.59655,89000000.0
2009-01-23 03:46:00,1.59665,1.59715,1.5961,1.5964,143200000.0
2009-01-23 03:47:00,1.5966,1.59705,1.5965,1.5967,78000000.0
2009-01-23 03:48:00,1.59675,1.59675,1.5967,1.5967,30400000.0
2009-01-23 03:49:00,1.5968,1.5968,1.5959,1.59635,234000000.0
2009-01-23 03:50:00,1.5964,1.5966,1.59615,1.5962,54800000.0
2009-01-23 03:51:00,1.5962,1.59645,1.59605,1.5963,66200000.0
2009-01-23 03:52:00,1.5963,1.59645,1.5959,1.596,42000000.0
2009-01-23 03:53:00,1.5961,1.5965,1.5961,1.5964,70200000.0
2009-01-23 03:54:00,1.5966,1.5974,1.5963,1.5963,109600000.0
2009-01-23 03:55:00,1.5964,1.5973,1.5964,1.5967,136200000.0
2009-01-23 03:56:00,1.5967,1.59725,1.5967,1.5968,167000000.0
2009-01-23 03:57:00,1.5967,1.5969,1.59605,1.59615,130200000.0
2009-01-23 03:58:00,1.596,1.59645,1.596,1.59645,80800000.0
2009-01-23 03:59:00,1.59645,1.59645,1.5951,1.5951,25000000.0
2009-01-23 04:00:00,1.59525,1.59595,1.5952,1.59565,35000000.0
2009-01-23 04:01:00,1.59565,1.59595,1.59495,1.5951,209600000.0
2009-01-23 04:02:00,1.595,1.5958,1.595,1.59575,264200000.0
2009-01-23 04:03:00,1.59575,1.59585,1.59555,1.5958,57000000.0
2009-01-23 04:04:00,1.5958,1.59595,1.5956,1.5959,41600000.0
2009-01-23 04:05:00,1.59595,1.59605,1.59505,1.59505,83200000.0
2009-01-23 04:06:00,1.59495,1.59565,1.59485,1.59485,218600001.0
2009-01-23 04:07:00,1.59475,1.59485,1.5922,1.5928,260000000.0
2009-01-23 04:08:00,1.5928,1.59285,1.592,1.59265,149600000.0
2009-01-23 04:09:00,1.5927,1.5928,1.5925,1.59265,57600000.0
2009-01-23 04:10:00,1.5927,1.5935,1.5927,1.5934,82200000.0
2009-01-23 04:11:00,1.59325,1.59355,1.59305,1.59335,72400000.0
2009-01-23 04:12:00,1.5934,1.59355,1.59315,1.5935,74000000.0
2009-01-23 04:13:00,1.5936,1.59385,1.59335,1.59375,114400000.0
2009-01-23 04:14:00,1.59375,1.59395,1.59375,1.59375,20800000.0
2009-01-23 04:15:00,1.59375,1.594,1.59375,1.59395,49600000.0
2009-01-23 04:16:00,1.5938,1.5939,1.59375,1.59375,14400000.0
2009-01-23 04:17:00,1.5938,1.594,1.59375,1.59395,18000000.0
2009-01-23 04:18:00,1.59405,1.5949,1.59395,1.5946,68600000.0
2009-01-23 04:19:00,1.5948,1.5952,1.59465,1.59475,37200000.0
2009-01-23 04:20:00,1.59475,1.5948,1.59385,1.5948,40600000.0
2009-01-23 04:21:00,1.5947,1.59495,1.59355,1.59475,134400000.0
2009-01-23 04:22:00,1.59415,1.59445,1.5938,1.59395,331000000.0
2009-01-23 04:23:00,1.59405,1.5946,1.59375,1.59415,145400000.0
2009-01-23 04:24:00,1.59425,1.59425,1.59415,1.59425,65799999.0
2009-01-23 04:25:00,1.5947,1.595,1.5947,1.59485,138000000.0
2009-01-23 04:26:00,1.5949,1.5949,1.5946,1.5948,137600000.0
2009-01-23 04:27:00,1.59475,1.5949,1.59475,1.59475,116800000.0
2009-01-23 04:28:00,1.59475,1.595,1.59475,1.595,28800000.0
2009-01-23 04:29:00,1.595,1.59525,1.595,1.59505,25600000.0
2009-01-23 04:30:00,1.59505,1.5951,1.595,1.5951,8000000.0
2009-01-23 04:31:00,1.5951,1.5952,1.595,1.5951,12800000.0
2009-01-23 04:32:00,1.59515,1.5955,1.59515,1.5952,27200000.0
2009-01-23 04:33:00,1.5952,1.59565,1.5952,1.59525,60600000.0
2009-01-23 04:34:00,1.59555,1.5961,1.5953,1.5959,96200000.0
2009-01-23 04:35:00,1.5959,1.59595,1.59555,1.59575,46400000.0
2009-01-23 04:36:00,1.59575,1.59595,1.59575,1.5959,43200000.0
2009-01-23 04:37:00,1.59595,1.5963,1.59595,1.5963,22400000.0
2009-01-23 04:38:00,1.5963,1.59635,1.59545,1.59545,151600000.0
2009-01-23 04:39:00,1.59555,1.59585,1.5945,1.59575,206000000.0
2009-01-23 04:40:00,1.59575,1.59615,1.59555,1.5959,383200000.0
2009-01-23 04:41:00,1.596,1.5963,1.59555,1.5958,207200000.0
2009-01-23 04:42:00,1.59535,1.5959,1.59525,1.59585,313000000.0
2009-01-23 04:43:00,1.59585,1.59605,1.59535,1.5956,200000000.0
2009-01-23 04:44:00,1.59555,1.59585,1.5953,1.59575,333200000.0
2009-01-23 04:45:00,1.59575,1.5958,1.59575,1.59575,20000000.0
2009-01-23 04:46:00,1.59575,1.5958,1.5957,1.5958,85600000.0
2009-01-23 04:47:00,1.59585,1.59595,1.5955,1.5957,160600000.0
2009-01-23 04:48:00,1.59565,1.5958,1.59565,1.5958,102600000.0
2009-01-23 04:49:00,1.5958,1.5962,1.59545,1.59595,191600000.0
2009-01-23 04:50:00,1.59595,1.59605,1.5958,1.59605,192000000.0
2009-01-23 04:51:00,1.5961,1.5961,1.5961,1.5961,17800000.0
2009-01-23 04:52:00,1.59605,1.5961,1.59565,1.59565,33600000.0
2009-01-23 04:53:00,1.59565,1.59565,1.59525,1.5954,73600000.0
2009-01-23 04:54:00,1.59545,1.59635,1.59545,1.59625,98200000.0
2009-01-23 04:55:00,1.5962,1.59635,1.5959,1.5961,112400000.0
2009-01-23 04:56:00,1.5961,1.5964,1.5961,1.59625,71400000.0
2009-01-23 04:57:00,1.5963,1.5963,1.5954,1.5956,63600000.0
2009-01-23 04:58:00,1.5957,1.596,1.5957,1.59585,21000000.0
2009-01-23 04:59:00,1.59635,1.59665,1.5957,1.5957,26600000.0
2009-01-23 05:00:00,1.5958,1.59655,1.59565,1.5963,59800000.0
2009-01-23 05:01:00,1.59615,1.5963,1.5959,1.5962,25000000.0
2009-01-23 05:02:00,1.5962,1.5964,1.59555,1.59595,53600000.0
2009-01-23 05:03:00,1.59615,1.5966,1.5951,1.59625,113000000.0
2009-01-23 05:04:00,1.59635,1.5969,1.59635,1.5969,52200000.0
2009-01-23 05:05:00,1.597,1.5981,1.597,1.598,69400000.0
2009-01-23 05:06:00,1.598,1.5987,1.598,1.5987,56000000.0
2009-01-23 05:07:00,1.59885,1.5991,1.59855,1.5988,80200000.0
2009-01-23 05:08:00,1.59855,1.59895,1.59825,1.5985,65400000.0
2009-01-23 05:09:00,1.5985,1.5985,1.59705,1.59765,201200000.0
2009-01-23 05:10:00,1.59765,1.5985,1.59765,1.59835,144800000.0
2009-01-23 05:11:00,1.5985,1.5985,1.5976,1.59785,62200000.0
2009-01-23 05:12:00,1.5978,1.59835,1.59775,1.59825,30800000.0
2009-01-23 05:13:00,1.59845,1.5985,1.5979,1.5981,33600000.0
2009-01-23 05:14:00,1.5981,1.5985,1.5981,1.5983,16200000.0
2009-01-23 05:15:00,1.59835,1.5988,1.59805,1.5987,64800000.0
2009-01-23 05:16:00,1.59895,1.5993,1.5983,1.59875,73800000.0
2009-01-23 05:17:00,1.59875,1.59875,1.5986,1.5986,5400000.0
2009-01-23 05:18:00,1.5986,1.59895,1.5984,1.59875,22800000.0
2009-01-23 05:19:00,1.59895,1.5993,1.5983,1.599,70600000.0
2009-01-23 05:20:00,1.599,1.599,1.5984,1.59885,39600000.0
2009-01-23 05:21:00,1.5988,1.5989,1.5978,1.598,30000000.0
2009-01-23 05:22:00,1.5979,1.598,1.59715,1.598,43400000.0
2009-01-23 05:23:00,1.59795,1.5985,1.59765,1.59785,33200000.0
2009-01-23 05:24:00,1.5978,1.5979,1.5976,1.5979,22000000.0
2009-01-23 05:25:00,1.598,1.59875,1.5977,1.59795,89800000.0
2009-01-23 05:26:00,1.59795,1.5987,1.59725,1.5975,67800000.0
2009-01-23 05:27:00,1.5976,1.5985,1.5974,1.5983,108800000.0
2009-01-23 05:28:00,1.5982,1.59855,1.5981,1.5981,39000000.0
2009-01-23 05:29:00,1.5982,1.5986,1.59785,1.5981,72400000.0
2009-01-23 05:30:00,1.5981,1.59845,1.5977,1.59775,96000000.0
2009-01-23 05:31:00,1.59785,1.59855,1.59785,1.5985,77400000.0
2009-01-23 05:32:00,1.5987,1.5988,1.5982,1.5982,36800000.0
2009-01-23 05:33:00,1.59815,1.5982,1.5981,1.5982,8600000.0
2009-01-23 05:34:00,1.5982,1.5982,1.5981,1.5981,7000000.0
2009-01-23 05:35:00,1.5981,1.5982,1.5977,1.59785,114400000.0
2009-01-23 05:36:00,1.59785,1.59795,1.59775,1.59795,172600000.0
2009-01-23 05:37:00,1.598,1.598,1.59745,1.59775,22400000.0
2009-01-23 05:38:00,1.5979,1.5979,1.59725,1.59725,29600000.0
2009-01-23 05:39:00,1.59725,1.59845,1.5969,1.5978,69800000.0
2009-01-23 05:40:00,1.59785,1.59835,1.59745,1.5979,50200000.0
2009-01-23 05:41:00,1.5979,1.5981,1.5975,1.598,35000000.0
2009-01-23 05:42:00,1.5981,1.59815,1.59685,1.5971,65600000.0
2009-01-23 05:43:00,1.59715,1.59765,1.5971,1.59765,25000000.0
2009-01-23 05:44:00,1.5976,1.59825,1.59755,1.5981,38000000.0
2009-01-23 05:45:00,1.5981,1.5984,1.5977,1.5983,31000000.0
2009-01-23 05:46:00,1.5983,1.5983,1.59775,1.5981,19000000.0
2009-01-23 05:47:00,1.5982,1.5984,1.5982,1.5983,12000000.0
2009-01-23 05:48:00,1.5983,1.5987,1.5979,1.59855,47400000.0
2009-01-23 05:49:00,1.59865,1.59865,1.5979,1.59795,31000000.0
2009-01-23 05:50:00,1.5981,1.5981,1.5976,1.5976,20200000.0
2009-01-23 05:51:00,1.59765,1.5978,1.5971,1.59735,61000000.0
2009-01-23 05:52:00,1.59735,1.59765,1.5973,1.59755,114800000.0
2009-01-23 05:53:00,1.5977,1.5977,1.597,1.59745,48600000.0
2009-01-23 05:54:00,1.59745,1.5975,1.59735,1.59745,30200000.0
2009-01-23 05:55:00,1.5974,1.5976,1.5974,1.59755,26000000.0
2009-01-23 05:56:00,1.59755,1.59755,1.59745,1.5975,32000000.0
2009-01-23 05:57:00,1.5974,1.59765,1.5972,1.5972,15000000.0
2009-01-23 05:58:00,1.59725,1.59765,1.59715,1.5974,26800000.0
2009-01-23 05:59:00,1.59735,1.5981,1.59735,1.5978,46000000.0
2009-01-23 06:00:00,1.5978,1.5978,1.59775,1.5978,7000000.0
2009-01-23 06:01:00,1.5978,1.59805,1.5976,1.5976,68200000.0
2009-01-23 06:02:00,1.59765,1.598,1.59755,1.5979,36800000.0
2009-01-23 06:03:00,1.5979,1.59835,1.59755,1.5977,22000000.0
2009-01-23 06:04:00,1.5979,1.59795,1.59745,1.59765,45200000.0
2009-01-23 06:05:00,1.5973,1.5973,1.59675,1.597,66200000.0
2009-01-23 06:06:00,1.59695,1.5973,1.59695,1.59705,67600000.0
2009-01-23 06:07:00,1.5971,1.5975,1.5971,1.59715,78000000.0
2009-01-23 06:08:00,1.59715,1.59775,1.59695,1.59765,91400000.0
2009-01-23 06:09:00,1.59765,1.5978,1.5972,1.59745,28000000.0
2009-01-23 06:10:00,1.59745,1.5978,1.59745,1.59755,48400000.0
2009-01-23 06:11:00,1.5975,1.5979,1.5974,1.59765,52200000.0
2009-01-23 06:12:00,1.59765,1.5977,1.5976,1.59765,23000000.0
2009-01-23 06:13:00,1.59765,1.59825,1.59745,1.5979,28600000.0
2009-01-23 06:14:00,1.59795,1.5982,1.5973,1.5977,53600000.0
2009-01-23 06:15:00,1.59765,1.59765,1.5964,1.59715,72000000.0
2009-01-23 06:16:00,1.5972,1.59735,1.59585,1.5964,113000000.0
2009-01-23 06:17:00,1.59635,1.5972,1.5963,1.597,50400000.0
2009-01-23 06:18:00,1.597,1.59735,1.5967,1.5968,71000000.0
2009-01-23 06:19:00,1.5968,1.59705,1.59635,1.5967,29600000.0
2009-01-23 06:20:00,1.59665,1.5974,1.59645,1.5974,45200000.0
2009-01-23 06:21:00,1.59735,1.59775,1.59725,1.59725,31400000.0
2009-01-23 06:22:00,1.5973,1.5973,1.59475,1.59515,196800000.0
2009-01-23 06:23:00,1.59505,1.59505,1.59285,1.594,252000000.0
2009-01-23 06:24:00,1.59415,1.59425,1.59375,1.594,49800000.0
2009-01-23 06:25:00,1.59395,1.59425,1.59315,1.59375,86800000.0
2009-01-23 06:26:00,1.5934,1.5947,1.5934,1.59435,147200000.0
2009-01-23 06:27:00,1.5945,1.5948,1.59425,1.5947,126000000.0
2009-01-23 06:28:00,1.59475,1.59475,1.5938,1.5942,99200000.0
2009-01-23 06:29:00,1.59435,1.59485,1.5942,1.59485,27400000.0
2009-01-23 06:30:00,1.5949,1.595,1.59425,1.5948,53000000.0
2009-01-23 06:31:00,1.595,1.5952,1.59455,1.59465,40600000.0
2009-01-23 06:32:00,1.5947,1.59485,1.59425,1.5947,46600000.0
2009-01-23 06:33:00,1.5948,1.5948,1.59445,1.59445,25600000.0
2009-01-23 06:34:00,1.5944,1.5944,1.5931,1.5935,55000000.0
2009-01-23 06:35:00,1.5935,1.59365,1.5927,1.5933,56400000.0
2009-01-23 06:36:00,1.5933,1.5944,1.59325,1.5936,292400000.0
2009-01-23 06:37:00,1.5935,1.5947,1.5935,1.59425,165800000.0
2009-01-23 06:38:00,1.5943,1.5947,1.5936,1.594,148200000.0
2009-01-23 06:39:00,1.59445,1.59505,1.5943,1.59465,36000000.0
2009-01-23 06:40:00,1.59495,1.59515,1.5946,1.5947,30000000.0
2009-01-23 06:41:00,1.5948,1.5948,1.594,1.5943,31400000.0
2009-01-23 06:42:00,1.5945,1.5946,1.59365,1.59365,16400000.0
2009-01-23 06:43:00,1.5938,1.59385,1.59365,1.5938,4000000.0
2009-01-23 06:44:00,1.59375,1.5938,1.5936,1.5938,9000000.0
2009-01-23 06:45:00,1.5939,1.5945,1.59355,1.5945,81800000.0
2009-01-23 06:46:00,1.5945,1.5946,1.59405,1.59435,42600000.0
2009-01-23 06:47:00,1.59415,1.5944,1.5931,1.59405,125200000.0
2009-01-23 06:48:00,1.5942,1.5943,1.5936,1.59375,56400000.0
2009-01-23 06:49:00,1.59375,1.59395,1.59345,1.59345,74400000.0
2009-01-23 06:50:00,1.5935,1.5935,1.59305,1.59305,30800000.0
2009-01-23 06:51:00,1.5932,1.59365,1.59315,1.59335,165200000.0
2009-01-23 06:52:00,1.5935,1.59355,1.5917,1.59245,237000000.0
2009-01-23 06:53:00,1.59245,1.59245,1.59045,1.5917,154600001.0
2009-01-23 06:54:00,1.5917,1.5939,1.5917,1.5939,112200000.0
2009-01-23 06:55:00,1.594,1.59445,1.59385,1.59445,70800000.0
2009-01-23 06:56:00,1.5945,1.5949,1.5939,1.59395,75000000.0
2009-01-23 06:57:00,1.59395,1.5942,1.5927,1.59345,109600000.0
2009-01-23 06:58:00,1.59345,1.5938,1.5929,1.59305,153600000.0
2009-01-23 06:59:00,1.5931,1.5931,1.59225,1.5925,143200000.0
2009-01-23 07:00:00,1.59255,1.59355,1.59245,1.5932,95200000.0
2009-01-23 07:01:00,1.5932,1.59345,1.59275,1.59325,69800000.0
2009-01-23 07:02:00,1.59315,1.59365,1.593,1.59355,49800000.0
2009-01-23 07:03:00,1.59355,1.5937,1.5934,1.59355,22000000.0
2009-01-23 07:04:00,1.59355,1.5937,1.5924,1.5927,134200000.0
2009-01-23 07:05:00,1.5928,1.5942,1.59205,1.5931,83200000.0
2009-01-23 07:06:00,1.59305,1.594,1.5926,1.5932,79000000.0
2009-01-23 07:07:00,1.5933,1.594,1.59235,1.594,88600000.0
2009-01-23 07:08:00,1.59415,1.59425,1.5936,1.59395,48800000.0
2009-01-23 07:09:00,1.59395,1.59415,1.5938,1.59395,20200000.0
2009-01-23 07:10:00,1.59375,1.5942,1.59375,1.59395,54600000.0
2009-01-23 07:11:00,1.5939,1.59485,1.59385,1.59485,79200000.0
2009-01-23 07:12:00,1.595,1.5951,1.59435,1.5947,64400000.0
2009-01-23 07:13:00,1.59475,1.5951,1.59395,1.59475,101600000.0
2009-01-23 07:14:00,1.59475,1.59485,1.5939,1.5943,41800000.0
2009-01-23 07:15:00,1.59445,1.5954,1.59445,1.5954,48400000.0
2009-01-23 07:16:00,1.59545,1.59545,1.5954,1.5954,3200000.0
2009-01-23 07:17:00,1.59505,1.59505,1.59445,1.595,35800000.0
2009-01-23 07:18:00,1.59505,1.59505,1.59475,1.59475,29200000.0
2009-01-23 07:19:00,1.59495,1.5954,1.59495,1.59535,24200000.0
2009-01-23 07:20:00,1.5955,1.5955,1.5946,1.59495,61800000.0
2009-01-23 07:21:00,1.5951,1.5952,1.59485,1.59485,35400000.0
2009-01-23 07:22:00,1.5949,1.595,1.5949,1.595,7400000.0
2009-01-23 07:23:00,1.59495,1.595,1.5949,1.595,17800000.0
2009-01-23 07:24:00,1.59495,1.59505,1.5942,1.5942,38800000.0
2009-01-23 07:25:00,1.59445,1.59505,1.5942,1.5943,88800000.0
2009-01-23 07:26:00,1.5944,1.59485,1.59405,1.59465,38600000.0
2009-01-23 07:27:00,1.59475,1.5963,1.59475,1.596,89000000.0
2009-01-23 07:28:00,1.59585,1.596,1.59575,1.59595,36800000.0
2009-01-23 07:29:00,1.59595,1.596,1.5959,1.5959,15400000.0
2009-01-23 07:30:00,1.59585,1.5959,1.59565,1.59575,12000000.0
2009-01-23 07:31:00,1.59527,1.59563,1.59526,1.59538,354400000.0
2009-01-23 07:32:00,1.5956,1.59615,1.5956,1.596,41600000.0
2009-01-23 07:33:00,1.596,1.59605,1.5958,1.59585,25400000.0
2009-01-23 07:34:00,1.59585,1.59615,1.5955,1.59575,62400000.0
2009-01-23 07:35:00,1.5956,1.59575,1.5954,1.5955,53200000.0
2009-01-23 07:36:00,1.5955,1.5955,1.595,1.5953,85000000.0
2009-01-23 07:37:00,1.5952,1.59545,1.59515,1.59525,48200000.0
2009-01-23 07:38:00,1.59525,1.59535,1.5951,1.5951,23000000.0
2009-01-23 07:39:00,1.59515,1.5953,1.59515,1.5953,4000000.0
2009-01-23 07:40:00,1.59535,1.59555,1.59485,1.5949,34000000.0
2009-01-23 07:41:00,1.59485,1.59485,1.5944,1.5947,36400000.0
2009-01-23 07:42:00,1.59475,1.59505,1.5941,1.5942,80600000.0
2009-01-23 07:43:00,1.5942,1.5944,1.59385,1.59405,92000000.0
2009-01-23 07:44:00,1.594,1.59425,1.59385,1.5942,85200000.0
2009-01-23 07:45:00,1.5942,1.5942,1.59405,1.5941,60000000.0
2009-01-23 07:46:00,1.5941,1.59425,1.5939,1.594,80600000.0
2009-01-23 07:47:00,1.594,1.594,1.594,1.594,3600000.0
2009-01-23 07:48:00,1.59405,1.5947,1.59395,1.5941,30800000.0
2009-01-23 07:49:00,1.594,1.59405,1.5933,1.59335,71600000.0
2009-01-23 07:50:00,1.59335,1.5935,1.59335,1.5935,10400000.0
2009-01-23 07:51:00,1.5934,1.5934,1.593,1.5933,45800000.0
2009-01-23 07:52:00,1.5934,1.59355,1.59295,1.59355,32600000.0
2009-01-23 07:53:00,1.5937,1.59445,1.59365,1.59405,36800000.0
2009-01-23 07:54:00,1.5941,1.5943,1.5935,1.5936,39400000.0
2009-01-23 07:55:00,1.59375,1.5942,1.5934,1.59345,25800000.0
2009-01-23 07:56:00,1.59345,1.59355,1.59335,1.59355,11000000.0
2009-01-23 07:57:00,1.5935,1.59365,1.593,1.59325,45600000.0
2009-01-23 07:58:00,1.59335,1.59335,1.5932,1.5932,6000000.0
2009-01-23 07:59:00,1.59315,1.59325,1.59315,1.59325,9000000.0
2009-01-23 08:00:00,1.5932,1.5933,1.5927,1.59305,21400000.0
2009-01-23 08:01:00,1.59305,1.59305,1.5924,1.5924,14400000.0
2009-01-23 08:02:00,1.59245,1.59245,1.59225,1.5924,34000000.0
2009-01-23 08:03:00,1.5924,1.5924,1.5924,1.5924,19200000.0
2009-01-23 08:04:00,1.5924,1.593,1.5924,1.593,15400000.0
2009-01-23 08:05:00,1.593,1.593,1.5922,1.5924,38600000.0
2009-01-23 08:06:00,1.5924,1.59245,1.5923,1.5923,34800000.0
2009-01-23 08:07:00,1.5923,1.5923,1.59205,1.59205,59600000.0
2009-01-23 08:08:00,1.59205,1.5924,1.59105,1.5922,75400000.0
2009-01-23 08:09:00,1.5923,1.59265,1.5918,1.5919,53200000.0
2009-01-23 08:10:00,1.592,1.5921,1.5919,1.5919,46600000.0
2009-01-23 08:11:00,1.5919,1.5921,1.59155,1.59155,38200000.0
2009-01-23 08:12:00,1.5918,1.5918,1.59155,1.5916,9000000.0
2009-01-23 08:13:00,1.59155,1.59165,1.59125,1.59155,27800000.0
2009-01-23 08:14:00,1.59115,1.5914,1.59115,1.5914,2800000.0
2009-01-23 08:15:00,1.5915,1.5924,1.5907,1.59085,50600000.0
2009-01-23 08:16:00,1.5908,1.5908,1.58995,1.59045,51200000.0
2009-01-23 08:17:00,1.5905,1.591,1.5902,1.59025,64200000.0
2009-01-23 08:18:00,1.59025,1.5909,1.58985,1.58995,74000000.0
2009-01-23 08:19:00,1.58995,1.5903,1.58955,1.5899,59000000.0
2009-01-23 08:20:00,1.5899,1.5904,1.5898,1.5904,38400000.0
2009-01-23 08:21:00,1.5903,1.5906,1.58975,1.59035,51000000.0
2009-01-23 08:22:00,1.59035,1.59035,1.5895,1.58985,65600000.0
2009-01-23 08:23:00,1.5898,1.58995,1.58955,1.5899,19000000.0
2009-01-23 08:24:00,1.58975,1.59035,1.58975,1.59035,68000000.0
2009-01-23 08:25:00,1.59035,1.59165,1.5903,1.5913,72000000.0
2009-01-23 08:26:00,1.59145,1.5921,1.59125,1.59155,62400000.0
2009-01-23 08:27:00,1.59145,1.5919,1.5914,1.5916,42600000.0
2009-01-23 08:28:00,1.5917,1.5917,1.59105,1.5912,27600000.0
2009-01-23 08:29:00,1.5911,1.5911,1.5903,1.591,96800000.0
2009-01-23 08:30:00,1.5911,1.5917,1.59035,1.59035,94200000.0
2009-01-23 08:31:00,1.59035,1.5911,1.59025,1.5906,134800000.0
2009-01-23 08:32:00,1.5906,1.5912,1.59045,1.59085,108000000.0
2009-01-23 08:33:00,1.5908,1.591,1.59045,1.5906,61600000.0
2009-01-23 08:34:00,1.5906,1.591,1.59045,1.5905,87200000.0
2009-01-23 08:35:00,1.5904,1.59175,1.59025,1.59105,159800000.0
2009-01-23 08:36:00,1.5912,1.59185,1.591,1.591,91800000.0
2009-01-23 08:37:00,1.591,1.59135,1.5905,1.5912,125600000.0
2009-01-23 08:38:00,1.5912,1.5913,1.5906,1.5909,68400000.0
2009-01-23 08:39:00,1.59085,1.59155,1.59085,1.5915,68800000.0
2009-01-23 08:40:00,1.5915,1.592,1.5914,1.59185,90400000.0
2009-01-23 08:41:00,1.5919,1.5919,1.59135,1.5915,87000000.0
2009-01-23 08:42:00,1.5917,1.59245,1.5917,1.59245,36800000.0
2009-01-23 08:43:00,1.59235,1.59265,1.59235,1.5924,64200000.0
2009-01-23 08:44:00,1.5924,1.5925,1.5924,1.5924,21400000.0
2009-01-23 08:45:00,1.5924,1.5924,1.5918,1.592,33200000.0
2009-01-23 08:46:00,1.59205,1.5921,1.59185,1.59205,22400000.0
2009-01-23 08:47:00,1.59205,1.59215,1.59135,1.59135,90600000.0
2009-01-23 08:48:00,1.59135,1.5914,1.5912,1.5913,39200000.0
2009-01-23 08:49:00,1.59125,1.59175,1.5904,1.59065,198400000.0
2009-01-23 08:50:00,1.59065,1.59085,1.58965,1.5897,251400000.0
2009-01-23 08:51:00,1.5897,1.5904,1.5897,1.59,52600000.0
2009-01-23 08:52:00,1.5902,1.5903,1.58955,1.5903,149400000.0
2009-01-23 08:53:00,1.5903,1.5913,1.5903,1.59115,80800000.0
2009-01-23 08:54:00,1.59115,1.5914,1.5911,1.59125,97600000.0
2009-01-23 08:55:00,1.59125,1.59155,1.5912,1.5914,67000000.0
2009-01-23 08:56:00,1.59135,1.5925,1.59135,1.59245,65000000.0
2009-01-23 08:57:00,1.5925,1.59435,1.5925,1.5943,109400000.0
2009-01-23 08:58:00,1.5943,1.5943,1.59315,1.5933,58400000.0
2009-01-23 08:59:00,1.59355,1.59355,1.59245,1.59275,115400000.0
2009-01-23 09:00:00,1.59275,1.5939,1.59265,1.59355,166800000.0
2009-01-23 09:01:00,1.59355,1.5939,1.59345,1.5939,101200000.0
2009-01-23 09:02:00,1.5939,1.5946,1.5934,1.59455,140600000.0
2009-01-23 09:03:00,1.59465,1.59465,1.5934,1.5934,181400000.0
2009-01-23 09:04:00,1.5934,1.59405,1.59305,1.59395,209400000.0
2009-01-23 09:05:00,1.59395,1.594,1.593,1.59315,176600000.0
2009-01-23 09:06:00,1.59315,1.59335,1.59265,1.59265,159400000.0
2009-01-23 09:07:00,1.59265,1.59265,1.59255,1.5926,115800000.0
2009-01-23 09:08:00,1.5926,1.5926,1.5913,1.59135,72800000.0
2009-01-23 09:09:00,1.59135,1.59145,1.59025,1.59025,111400000.0
2009-01-23 09:10:00,1.5904,1.5907,1.5903,1.59065,62800000.0
2009-01-23 09:11:00,1.59065,1.5926,1.59065,1.5926,214400000.0
2009-01-23 09:12:00,1.59265,1.59405,1.59255,1.5939,324800000.0
2009-01-23 09:13:00,1.59395,1.5948,1.59295,1.59305,216000000.0
2009-01-23 09:14:00,1.59305,1.59385,1.59305,1.5932,151200000.0
2009-01-23 09:15:00,1.5935,1.5939,1.593,1.59305,167800000.0
2009-01-23 09:16:00,1.59305,1.5934,1.59295,1.5931,109800000.0
2009-01-23 09:17:00,1.593,1.59385,1.5928,1.59355,145000000.0
2009-01-23 09:18:00,1.5936,1.594,1.5929,1.5929,90800000.0
2009-01-23 09:19:00,1.5929,1.5929,1.59135,1.59155,308200000.0
2009-01-23 09:20:00,1.59155,1.59185,1.59065,1.59065,277200000.0
2009-01-23 09:21:00,1.5907,1.5914,1.59055,1.59125,180200000.0
2009-01-23 09:22:00,1.59125,1.5915,1.5906,1.5912,62200000.0
2009-01-23 09:23:00,1.5914,1.5928,1.5908,1.59145,205200000.0
2009-01-23 09:24:00,1.59145,1.5925,1.5913,1.5925,142400000.0
2009-01-23 09:25:00,1.5925,1.59255,1.59095,1.59095,121000000.0
2009-01-23 09:26:00,1.5909,1.59135,1.59005,1.59005,158000000.0
2009-01-23 09:27:00,1.59015,1.5906,1.5901,1.59045,65800000.0
2009-01-23 09:28:00,1.5905,1.59085,1.59035,1.59065,78800000.0
2009-01-23 09:29:00,1.5905,1.59135,1.5904,1.5911,100000000.0
2009-01-23 09:30:00,1.59125,1.59195,1.59125,1.5916,290600001.0
2009-01-23 09:31:00,1.5916,1.59215,1.591,1.591,347400000.0
2009-01-23 09:32:00,1.5911,1.59125,1.5905,1.5907,187400000.0
2009-01-23 09:33:00,1.59065,1.59065,1.58945,1.58985,379400000.0
2009-01-23 09:34:00,1.58985,1.59025,1.58755,1.58765,557800000.0
2009-01-23 09:35:00,1.5877,1.58915,1.5877,1.5888,605600000.0
2009-01-23 09:36:00,1.5888,1.5901,1.5888,1.5898,647200000.0
2009-01-23 09:37:00,1.59,1.59035,1.5888,1.59035,432800000.0
2009-01-23 09:38:00,1.59035,1.59115,1.59005,1.5901,419600000.0
2009-01-23 09:39:00,1.59025,1.59095,1.58955,1.59095,608000000.0
2009-01-23 09:40:00,1.5909,1.59125,1.5905,1.59075,580200000.0
2009-01-23 09:41:00,1.59035,1.5909,1.5893,1.59025,565800000.0
2009-01-23 09:42:00,1.5901,1.5922,1.5899,1.5922,593800000.0
2009-01-23 09:43:00,1.59235,1.59245,1.59175,1.59185,507200000.0
2009-01-23 09:44:00,1.59185,1.59185,1.5907,1.59155,526000000.0
2009-01-23 09:45:00,1.5917,1.5921,1.59105,1.59195,434400000.0
2009-01-23 09:46:00,1.59195,1.5931,1.59125,1.592,437000000.0
2009-01-23 09:47:00,1.5921,1.5922,1.5906,1.59165,454400000.0
2009-01-23 09:48:00,1.5919,1.592,1.59045,1.59095,370800000.0
2009-01-23 09:49:00,1.5911,1.59115,1.59,1.59115,373600000.0
2009-01-23 09:50:00,1.59135,1.592,1.59045,1.5906,341600000.0
2009-01-23 09:51:00,1.59075,1.5908,1.59025,1.59025,302200000.0
2009-01-23 09:52:00,1.5903,1.59125,1.58975,1.59055,400600000.0
2009-01-23 09:53:00,1.59055,1.59175,1.5899,1.59115,563800000.0
2009-01-23 09:54:00,1.59095,1.59295,1.59075,1.5929,252600000.0
2009-01-23 09:55:00,1.5932,1.59465,1.59245,1.59245,246600000.0
2009-01-23 09:56:00,1.59255,1.59285,1.59085,1.59205,229800000.0
2009-01-23 09:57:00,1.59205,1.5921,1.59065,1.59095,208400000.0
2009-01-23 09:58:00,1.59105,1.59235,1.5908,1.59105,223600000.0
2009-01-23 09:59:00,1.59105,1.59185,1.59095,1.59105,338600000.0
2009-01-23 10:00:00,1.59105,1.59295,1.59075,1.59295,257000000.0
2009-01-23 10:01:00,1.59285,1.59335,1.59095,1.59195,180200000.0
2009-01-23 10:02:00,1.592,1.5923,1.5916,1.59195,178800000.0
2009-01-23 10:03:00,1.592,1.59205,1.59035,1.59175,331800000.0
2009-01-23 10:04:00,1.5917,1.5919,1.58925,1.58935,367600000.0
2009-01-23 10:05:00,1.58955,1.59,1.58875,1.5899,243200000.0
2009-01-23 10:06:00,1.58985,1.5924,1.58985,1.59235,162200000.0
2009-01-23 10:07:00,1.59245,1.59285,1.5918,1.59185,202000000.0
2009-01-23 10:08:00,1.5918,1.593,1.59135,1.5927,202400000.0
2009-01-23 10:09:00,1.5927,1.593,1.592,1.5924,291600000.0
2009-01-23 10:10:00,1.5923,1.5928,1.59195,1.59225,158400000.0
2009-01-23 10:11:00,1.59225,1.5935,1.5922,1.5935,208600000.0
2009-01-23 10:12:00,1.59335,1.5942,1.5931,1.59415,250800000.0
2009-01-23 10:13:00,1.59425,1.5946,1.5932,1.59365,211800000.0
2009-01-23 10:14:00,1.5938,1.5938,1.59295,1.5935,229200000.0
2009-01-23 10:15:00,1.5935,1.5944,1.5935,1.59365,260600000.0
2009-01-23 10:16:00,1.59375,1.59395,1.59285,1.5931,237400000.0
2009-01-23 10:17:00,1.5929,1.5929,1.5886,1.5886,265400000.0
2009-01-23 10:18:00,1.5886,1.58945,1.5861,1.5881,235200000.0
2009-01-23 10:19:00,1.58815,1.5902,1.588,1.5898,249800000.0
2009-01-23 10:20:00,1.5899,1.5912,1.589,1.58935,245600000.0
2009-01-23 10:21:00,1.58955,1.58985,1.58815,1.58875,246800000.0
2009-01-23 10:22:00,1.58865,1.5894,1.5879,1.58925,241800000.0
2009-01-23 10:23:00,1.5893,1.5895,1.58875,1.589,198200000.0
2009-01-23 10:24:00,1.58895,1.58955,1.58875,1.58955,207400000.0
2009-01-23 10:25:00,1.58965,1.58965,1.5887,1.5891,270600000.0
2009-01-23 10:26:00,1.58935,1.5907,1.58915,1.58995,267000000.0
2009-01-23 10:27:00,1.5899,1.59035,1.58965,1.59015,295600000.0
2009-01-23 10:28:00,1.59,1.5901,1.58955,1.5901,278400000.0
2009-01-23 10:29:00,1.59005,1.59105,1.59005,1.5908,185800000.0
2009-01-23 10:30:00,1.59095,1.59105,1.5901,1.5905,225000000.0
2009-01-23 10:31:00,1.5905,1.592,1.5905,1.59135,194000000.0
2009-01-23 10:32:00,1.5914,1.5914,1.5907,1.5909,159400000.0
2009-01-23 10:33:00,1.5909,1.591,1.59,1.59005,235800000.0
2009-01-23 10:34:00,1.59005,1.5902,1.5896,1.5899,209200000.0
2009-01-23 10:35:00,1.5898,1.5905,1.5895,1.5895,209200000.0
2009-01-23 10:36:00,1.5895,1.5895,1.58775,1.58805,263600000.0
2009-01-23 10:37:00,1.58795,1.58825,1.58735,1.5879,284000000.0
2009-01-23 10:38:00,1.58795,1.58935,1.5878,1.58915,206200000.0
2009-01-23 10:39:00,1.58915,1.58915,1.5879,1.5885,208600000.0
2009-01-23 10:40:00,1.58855,1.5886,1.5871,1.58715,226400000.0
2009-01-23 10:41:00,1.58715,1.58785,1.5867,1.58715,219600000.0
2009-01-23 10:42:00,1.58715,1.58755,1.5869,1.5871,160000000.0
2009-01-23 10:43:00,1.58715,1.58765,1.58675,1.58675,155600000.0
2009-01-23 10:44:00,1.5867,1.58725,1.5866,1.58715,224000000.0
2009-01-23 10:45:00,1.5872,1.58775,1.5871,1.5874,168200000.0
2009-01-23 10:46:00,1.58745,1.5887,1.58745,1.58815,176600000.0
2009-01-23 10:47:00,1.58825,1.58835,1.58785,1.588,146600000.0
2009-01-23 10:48:00,1.58795,1.58885,1.58795,1.5884,211600000.0
2009-01-23 10:49:00,1.5884,1.589,1.58745,1.58775,195200000.0
2009-01-23 10:50:00,1.5881,1.58885,1.5881,1.58845,150800000.0
2009-01-23 10:51:00,1.58845,1.58845,1.5876,1.5878,308600000.0
2009-01-23 10:52:00,1.5878,1.59055,1.5878,1.59055,238200000.0
2009-01-23 10:53:00,1.59075,1.59085,1.59015,1.5907,245400000.0
2009-01-23 10:54:00,1.5907,1.5909,1.5907,1.59075,253600000.0
2009-01-23 10:55:00,1.59075,1.5908,1.58995,1.58995,273500000.0
2009-01-23 10:56:00,1.58995,1.59015,1.58935,1.5895,173800000.0
2009-01-23 10:57:00,1.5895,1.59065,1.5895,1.59065,184800000.0
2009-01-23 10:58:00,1.5906,1.59115,1.5893,1.58965,179000000.0
2009-01-23 10:59:00,1.5896,1.5902,1.5887,1.5887,170000000.0
2009-01-23 11:00:00,1.58875,1.5899,1.58875,1.5893,223800000.0
2009-01-23 11:01:00,1.5891,1.5897,1.589,1.58955,118000000.0
2009-01-23 11:02:00,1.58955,1.5904,1.5888,1.5901,197000000.0
2009-01-23 11:03:00,1.59005,1.5909,1.58915,1.58915,193200000.0
2009-01-23 11:04:00,1.5892,1.58925,1.5873,1.5878,303700000.0
2009-01-23 11:05:00,1.588,1.58905,1.5876,1.58905,209000000.0
2009-01-23 11:06:00,1.5891,1.5896,1.5883,1.5885,229200000.0
2009-01-23 11:07:00,1.5888,1.58985,1.5882,1.58945,175600000.0
2009-01-23 11:08:00,1.5895,1.59055,1.58865,1.58865,204200000.0
2009-01-23 11:09:00,1.58865,1.5901,1.58865,1.58995,241200000.0
2009-01-23 11:10:00,1.58985,1.59045,1.58975,1.5902,169800000.0
2009-01-23 11:11:00,1.59025,1.59025,1.58925,1.5895,230400000.0
2009-01-23 11:12:00,1.5896,1.59035,1.5893,1.5898,187400000.0
2009-01-23 11:13:00,1.5898,1.5899,1.58905,1.58905,210000000.0
2009-01-23 11:14:00,1.58895,1.58915,1.5877,1.588,214000000.0
2009-01-23 11:15:00,1.588,1.58845,1.5878,1.5881,162800000.0
2009-01-23 11:16:00,1.588,1.588,1.5864,1.5873,201500000.0
2009-01-23 11:17:00,1.5873,1.5873,1.58535,1.58535,278200000.0
2009-01-23 11:18:00,1.58535,1.58545,1.58465,1.58495,239000000.0
2009-01-23 11:19:00,1.58495,1.5854,1.58455,1.58475,211000000.0
2009-01-23 11:20:00,1.58475,1.58535,1.5846,1.58525,251200000.0
2009-01-23 11:21:00,1.58525,1.5857,1.5849,1.5854,278400000.0
2009-01-23 11:22:00,1.5856,1.58605,1.58545,1.58555,162400000.0
2009-01-23 11:23:00,1.5857,1.58575,1.58505,1.58545,236200000.0
2009-01-23 11:24:00,1.58545,1.5857,1.58515,1.5854,199400000.0
2009-01-23 11:25:00,1.58555,1.58625,1.58555,1.5858,118800000.0
2009-01-23 11:26:00,1.586,1.5863,1.5858,1.586,181600000.0
2009-01-23 11:27:00,1.58615,1.5868,1.58585,1.5865,310000000.0
2009-01-23 11:28:00,1.5865,1.5866,1.585,1.5851,216800000.0
2009-01-23 11:29:00,1.5851,1.58525,1.58285,1.58285,209000000.0
2009-01-23 11:30:00,1.58285,1.58515,1.58075,1.5843,204600000.0
2009-01-23 11:31:00,1.58435,1.5852,1.5839,1.5852,201600000.0
2009-01-23 11:32:00,1.58515,1.5876,1.5842,1.5876,211600000.0
2009-01-23 11:33:00,1.58745,1.58835,1.58575,1.58575,278800000.0
2009-01-23 11:34:00,1.58575,1.5878,1.5857,1.58695,209000000.0
2009-01-23 11:35:00,1.58695,1.587,1.58535,1.58665,227900000.0
2009-01-23 11:36:00,1.5865,1.5876,1.5858,1.58645,282200000.0
2009-01-23 11:37:00,1.58665,1.58815,1.5861,1.58815,182000000.0
2009-01-23 11:38:00,1.58815,1.58835,1.585,1.585,252400000.0
2009-01-23 11:39:00,1.58435,1.58435,1.58135,1.5828,258200000.0
2009-01-23 11:40:00,1.58275,1.5839,1.58245,1.5839,251400000.0
2009-01-23 11:41:00,1.58405,1.5845,1.5817,1.5817,275000000.0
2009-01-23 11:42:00,1.58165,1.58265,1.58015,1.5819,325200000.0
2009-01-23 11:43:00,1.582,1.58455,1.58145,1.58395,298000000.0
2009-01-23 11:44:00,1.58395,1.58485,1.58155,1.58475,282000000.0
2009-01-23 11:45:00,1.5847,1.58485,1.58075,1.5819,236400000.0
2009-01-23 11:46:00,1.5821,1.58265,1.58115,1.5826,228600000.0
2009-01-23 11:47:00,1.5826,1.58505,1.58235,1.5841,245400000.0
2009-01-23 11:48:00,1.5841,1.5841,1.5821,1.58235,251200000.0
2009-01-23 11:49:00,1.58235,1.5826,1.58035,1.5804,293400000.0
2009-01-23 11:50:00,1.58035,1.58145,1.5796,1.58115,221400000.0
2009-01-23 11:51:00,1.58115,1.582,1.58025,1.5805,268200000.0
2009-01-23 11:52:00,1.5805,1.58165,1.58045,1.58165,184000000.0
2009-01-23 11:53:00,1.58155,1.5824,1.57975,1.58,297200000.0
2009-01-23 11:54:00,1.58005,1.5815,1.5796,1.58,316600000.0
2009-01-23 11:55:00,1.58,1.5804,1.57955,1.5799,224800000.0
2009-01-23 11:56:00,1.5798,1.5811,1.5797,1.58095,221400000.0
2009-01-23 11:57:00,1.58085,1.5858,1.58075,1.58555,237800000.0
2009-01-23 11:58:00,1.5854,1.5854,1.58155,1.58205,252800000.0
2009-01-23 11:59:00,1.5821,1.5826,1.58115,1.58215,238200000.0
2009-01-23 12:00:00,1.58215,1.5826,1.5809,1.58095,228600000.0
2009-01-23 12:01:00,1.5808,1.5817,1.58,1.58035,229400000.0
2009-01-23 12:02:00,1.5804,1.5806,1.57815,1.5794,268500000.0
2009-01-23 12:03:00,1.57935,1.5799,1.5782,1.57885,220000000.0
2009-01-23 12:04:00,1.57865,1.5792,1.57805,1.57825,222600000.0
2009-01-23 12:05:00,1.5783,1.57875,1.57665,1.57665,180200000.0
2009-01-23 12:06:00,1.57665,1.5775,1.5755,1.5755,233200000.0
2009-01-23 12:07:00,1.5754,1.5755,1.57435,1.57545,240600000.0
2009-01-23 12:08:00,1.57535,1.5771,1.5752,1.5771,237800000.0
2009-01-23 12:09:00,1.5771,1.57795,1.5761,1.5767,191200000.0
2009-01-23 12:10:00,1.57695,1.5778,1.576,1.57645,231600000.0
2009-01-23 12:11:00,1.57635,1.5766,1.57565,1.5763,186400000.0
2009-01-23 12:12:00,1.5763,1.5781,1.57625,1.578,172200000.0
2009-01-23 12:13:00,1.5781,1.5791,1.57775,1.57825,234000000.0
2009-01-23 12:14:00,1.5784,1.57865,1.578,1.5782,199800000.0
2009-01-23 12:15:00,1.5782,1.5792,1.5776,1.5776,253000000.0
2009-01-23 12:16:00,1.5775,1.5776,1.5769,1.57735,239400000.0
2009-01-23 12:17:00,1.57735,1.57745,1.5761,1.57685,245600000.0
2009-01-23 12:18:00,1.5768,1.57695,1.5755,1.57595,249600000.0
2009-01-23 12:19:00,1.57605,1.5771,1.575,1.57675,184400000.0
2009-01-23 12:20:00,1.57675,1.57815,1.57675,1.57695,222800000.0
2009-01-23 12:21:00,1.57705,1.5777,1.5766,1.5775,261600000.0
2009-01-23 12:22:00,1.5775,1.5783,1.57685,1.5783,170400000.0
2009-01-23 12:23:00,1.5783,1.57935,1.5781,1.5791,260600000.0
2009-01-23 12:24:00,1.5791,1.58105,1.57905,1.58065,213600000.0
2009-01-23 12:25:00,1.5809,1.5809,1.5789,1.5793,178000000.0
2009-01-23 12:26:00,1.5793,1.58,1.57855,1.57935,210600000.0
2009-01-23 12:27:00,1.57935,1.58025,1.5791,1.5797,158800000.0
2009-01-23 12:28:00,1.57975,1.58055,1.5796,1.57965,156000000.0
2009-01-23 12:29:00,1.5796,1.58025,1.5796,1.58005,224600000.0
2009-01-23 12:30:00,1.5799,1.58155,1.5798,1.58135,246200000.0
2009-01-23 12:31:00,1.58135,1.58285,1.58105,1.5822,297200000.0
2009-01-23 12:32:00,1.58215,1.58245,1.5816,1.582,201200000.0
2009-01-23 12:33:00,1.58195,1.58195,1.58085,1.58135,185200000.0
2009-01-23 12:34:00,1.58145,1.5815,1.58025,1.58105,244200000.0
2009-01-23 12:35:00,1.58105,1.58195,1.58095,1.5818,158200000.0
2009-01-23 12:36:00,1.5818,1.5819,1.5805,1.5815,175200000.0
2009-01-23 12:37:00,1.5815,1.5815,1.58065,1.5812,133200000.0
2009-01-23 12:38:00,1.58125,1.583,1.58115,1.58275,151200000.0
2009-01-23 12:39:00,1.58275,1.58325,1.58235,1.58325,227400000.0
2009-01-23 12:40:00,1.5834,1.58545,1.5834,1.58535,271000000.0
2009-01-23 12:41:00,1.5854,1.58555,1.5848,1.58505,235200000.0
2009-01-23 12:42:00,1.58485,1.58495,1.58355,1.58365,247000000.0
2009-01-23 12:43:00,1.58375,1.5841,1.58335,1.58355,140600000.0
2009-01-23 12:44:00,1.58355,1.5837,1.58275,1.58315,75600000.0
2009-01-23 12:45:00,1.58315,1.58345,1.5801,1.58045,324199999.0
2009-01-23 12:46:00,1.58035,1.58115,1.58035,1.5806,257800000.0
2009-01-23 12:47:00,1.58055,1.58065,1.57985,1.5802,181000000.0
2009-01-23 12:48:00,1.5803,1.58155,1.58005,1.58055,292800000.0
2009-01-23 12:49:00,1.5804,1.58085,1.58,1.5806,251800000.0
2009-01-23 12:50:00,1.5806,1.58065,1.58015,1.5804,159800000.0
2009-01-23 12:51:00,1.58035,1.5807,1.5803,1.5806,103600000.0
2009-01-23 12:52:00,1.5806,1.5806,1.5804,1.58055,44600000.0
2009-01-23 12:53:00,1.5805,1.581,1.58025,1.5808,227800000.0
2009-01-23 12:54:00,1.58065,1.5812,1.58055,1.581,196000000.0
2009-01-23 12:55:00,1.58095,1.581,1.5798,1.5802,228200000.0
2009-01-23 12:56:00,1.5803,1.5805,1.5799,1.57995,136400000.0
2009-01-23 12:57:00,1.58,1.58055,1.57975,1.58,160800000.0
2009-01-23 12:58:00,1.5799,1.58015,1.57835,1.57845,271200000.0
2009-01-23 12:59:00,1.5784,1.57935,1.5777,1.578,224800000.0
2009-01-23 13:00:00,1.578,1.578,1.5767,1.57775,229400000.0
2009-01-23 13:01:00,1.57775,1.5779,1.5771,1.5777,166800000.0
2009-01-23 13:02:00,1.5777,1.5779,1.57715,1.5773,116200000.0
2009-01-23 13:03:00,1.57725,1.57725,1.5763,1.5763,167600000.0
2009-01-23 13:04:00,1.57645,1.57745,1.57625,1.57745,193800000.0
2009-01-23 13:05:00,1.57745,1.5783,1.5774,1.5783,113200000.0
2009-01-23 13:06:00,1.5783,1.5802,1.5783,1.58015,193200000.0
2009-01-23 13:07:00,1.5802,1.58095,1.5785,1.57865,218000000.0
2009-01-23 13:08:00,1.57865,1.57895,1.5775,1.5779,158200000.0
2009-01-23 13:09:00,1.5778,1.5779,1.57685,1.5771,132600000.0
2009-01-23 13:10:00,1.5771,1.579,1.577,1.57845,170200000.0
2009-01-23 13:11:00,1.57845,1.579,1.5781,1.5788,194800000.0
2009-01-23 13:12:00,1.5788,1.57895,1.57795,1.5783,137600000.0
2009-01-23 13:13:00,1.5783,1.57895,1.5782,1.5786,246400000.0
2009-01-23 13:14:00,1.5786,1.57915,1.57835,1.579,126800000.0
2009-01-23 13:15:00,1.57905,1.5793,1.57875,1.57885,157600000.0
2009-01-23 13:16:00,1.57895,1.57955,1.5786,1.5789,172900000.0
2009-01-23 13:17:00,1.5789,1.57915,1.5779,1.5782,138400000.0
2009-01-23 13:18:00,1.5782,1.57895,1.5779,1.57845,137800000.0
2009-01-23 13:19:00,1.57845,1.57905,1.5778,1.57855,183000000.0
2009-01-23 13:20:00,1.5786,1.57965,1.578,1.57955,153400000.0
2009-01-23 13:21:00,1.57945,1.5805,1.57945,1.5804,101200000.0
2009-01-23 13:22:00,1.5803,1.58145,1.5796,1.581,148600000.0
2009-01-23 13:23:00,1.58095,1.5821,1.58075,1.58185,154600000.0
2009-01-23 13:24:00,1.5819,1.58365,1.5819,1.58325,243800000.0
2009-01-23 13:25:00,1.58325,1.58325,1.5809,1.581,175400000.0
2009-01-23 13:26:00,1.58105,1.58155,1.58075,1.5814,270400000.0
2009-01-23 13:27:00,1.58135,1.58285,1.58125,1.58275,184400000.0
2009-01-23 13:28:00,1.58275,1.58275,1.5823,1.58245,212800000.0
2009-01-23 13:29:00,1.58245,1.58275,1.5823,1.5826,102300000.0
2009-01-23 13:30:00,1.5826,1.58275,1.5821,1.5824,78800000.0
2009-01-23 13:31:00,1.58225,1.5823,1.5809,1.58165,164200000.0
2009-01-23 13:32:00,1.5817,1.58395,1.58145,1.58395,158400000.0
2009-01-23 13:33:00,1.5841,1.5846,1.58375,1.58395,185400000.0
2009-01-23 13:34:00,1.58395,1.58405,1.58315,1.5834,207200000.0
2009-01-23 13:35:00,1.58335,1.58485,1.58325,1.58485,196200000.0
2009-01-23 13:36:00,1.58485,1.58535,1.5847,1.58515,270200000.0
2009-01-23 13:37:00,1.58515,1.58535,1.58485,1.5849,139200000.0
2009-01-23 13:38:00,1.58485,1.58515,1.5843,1.58455,193400000.0
2009-01-23 13:39:00,1.58455,1.5855,1.58455,1.58535,141400000.0
2009-01-23 13:40:00,1.58535,1.58575,1.58505,1.58555,103200000.0
2009-01-23 13:41:00,1.58555,1.5857,1.5847,1.58485,186800000.0
2009-01-23 13:42:00,1.58485,1.5849,1.58435,1.58475,147800000.0
2009-01-23 13:43:00,1.5848,1.58485,1.58365,1.5838,264600000.0
2009-01-23 13:44:00,1.5838,1.5841,1.5834,1.58395,188000000.0
2009-01-23 13:45:00,1.58395,1.58415,1.5836,1.58395,106600000.0
2009-01-23 13:46:00,1.58395,1.58395,1.5833,1.5837,106600000.0
2009-01-23 13:47:00,1.5837,1.5837,1.5832,1.58345,149600000.0
2009-01-23 13:48:00,1.58355,1.58395,1.58355,1.58375,153400000.0
2009-01-23 13:49:00,1.58375,1.58375,1.58255,1.5829,179200000.0
2009-01-23 13:50:00,1.5829,1.58315,1.5824,1.58255,257800000.0
2009-01-23 13:51:00,1.58255,1.58255,1.58205,1.58225,179200000.0
2009-01-23 13:52:00,1.58215,1.58215,1.5804,1.58135,202400000.0
2009-01-23 13:53:00,1.58135,1.58175,1.58105,1.58175,218200000.0
2009-01-23 13:54:00,1.58175,1.5821,1.5811,1.58205,205000000.0
2009-01-23 13:55:00,1.58195,1.5832,1.58195,1.5823,171400000.0
2009-01-23 13:56:00,1.5822,1.58295,1.5822,1.58255,245400000.0
2009-01-23 13:57:00,1.58255,1.58315,1.58255,1.58285,250600000.0
2009-01-23 13:58:00,1.5829,1.5847,1.58275,1.58435,296600000.0
2009-01-23 13:59:00,1.58435,1.5844,1.5838,1.58415,176000000.0
2009-01-23 14:00:00,1.58415,1.5846,1.58275,1.58285,226000000.0
2009-01-23 14:01:00,1.5829,1.5837,1.5822,1.58355,246000000.0
2009-01-23 14:02:00,1.5833,1.58455,1.58325,1.58425,242200000.0
2009-01-23 14:03:00,1.5841,1.58635,1.584,1.58635,159200000.0
2009-01-23 14:04:00,1.58635,1.58675,1.586,1.5865,219600000.0
2009-01-23 14:05:00,1.58645,1.58645,1.5856,1.586,220200000.0
2009-01-23 14:06:00,1.58585,1.5866,1.5856,1.5866,263000000.0
2009-01-23 14:07:00,1.5865,1.587,1.58635,1.5864,141000000.0
2009-01-23 14:08:00,1.5864,1.58675,1.5858,1.58625,207000000.0
2009-01-23 14:09:00,1.58625,1.5869,1.58605,1.5863,139200000.0
2009-01-23 14:10:00,1.58635,1.58665,1.586,1.5861,91400000.0
2009-01-23 14:11:00,1.5861,1.5861,1.58565,1.5857,90800000.0
2009-01-23 14:12:00,1.5857,1.58615,1.58555,1.58585,192800000.0
2009-01-23 14:13:00,1.58585,1.58585,1.58485,1.585,116000000.0
2009-01-23 14:14:00,1.58495,1.58495,1.5845,1.58485,191800000.0
2009-01-23 14:15:00,1.5848,1.5854,1.5846,1.58495,146000000.0
2009-01-23 14:16:00,1.5844,1.5846,1.58295,1.58345,286200000.0
2009-01-23 14:17:00,1.58365,1.58415,1.5826,1.58345,208400000.0
2009-01-23 14:18:00,1.58345,1.58355,1.5816,1.58215,251000000.0
2009-01-23 14:19:00,1.58215,1.5823,1.5816,1.58175,216000000.0
2009-01-23 14:20:00,1.5817,1.5817,1.5802,1.58045,205400000.0
2009-01-23 14:21:00,1.58045,1.58125,1.57985,1.58125,261200000.0
2009-01-23 14:22:00,1.58125,1.5814,1.58055,1.5811,225400000.0
2009-01-23 14:23:00,1.58105,1.58135,1.58075,1.5811,119000000.0
2009-01-23 14:24:00,1.58115,1.5813,1.58065,1.58065,161200000.0
2009-01-23 14:25:00,1.58065,1.58135,1.58045,1.58055,105800000.0
2009-01-23 14:26:00,1.58055,1.58165,1.5804,1.58165,188800000.0
2009-01-23 14:27:00,1.5818,1.58185,1.58055,1.5807,151600000.0
2009-01-23 14:28:00,1.5807,1.5809,1.5804,1.58065,162800000.0
2009-01-23 14:29:00,1.58065,1.581,1.58055,1.58055,283400000.0
2009-01-23 14:30:00,1.58065,1.58085,1.58035,1.58085,242600000.0
2009-01-23 14:31:00,1.58085,1.58125,1.58045,1.58085,191600000.0
2009-01-23 14:32:00,1.5807,1.5814,1.5807,1.5812,307200000.0
2009-01-23 14:33:00,1.5812,1.58205,1.58095,1.58195,211200000.0
2009-01-23 14:34:00,1.582,1.58285,1.58185,1.58245,197200000.0
2009-01-23 14:35:00,1.5825,1.58335,1.58235,1.5832,215800000.0
2009-01-23 14:36:00,1.5832,1.58365,1.583,1.583,230200000.0
2009-01-23 14:37:00,1.58305,1.5832,1.5819,1.5819,244800000.0
2009-01-23 14:38:00,1.58185,1.58345,1.58185,1.58345,232200000.0
2009-01-23 14:39:00,1.58345,1.584,1.5829,1.5838,210400000.0
2009-01-23 14:40:00,1.58395,1.58505,1.58395,1.5846,166400000.0
2009-01-23 14:41:00,1.5846,1.5846,1.5826,1.58265,312200000.0
2009-01-23 14:42:00,1.5826,1.5826,1.58155,1.5821,217000000.0
2009-01-23 14:43:00,1.5823,1.58275,1.58205,1.58255,200600000.0
2009-01-23 14:44:00,1.58255,1.58265,1.5822,1.58245,181600000.0
2009-01-23 14:45:00,1.58245,1.5828,1.5823,1.58245,194600000.0
2009-01-23 14:46:00,1.58245,1.5834,1.58245,1.58285,205400000.0
2009-01-23 14:47:00,1.58275,1.58335,1.5826,1.58315,69800000.0
2009-01-23 14:48:00,1.58315,1.58335,1.58155,1.58175,191000000.0
2009-01-23 14:49:00,1.58175,1.5819,1.58125,1.5819,139000000.0
2009-01-23 14:50:00,1.58195,1.5821,1.58155,1.5818,174400000.0
2009-01-23 14:51:00,1.58185,1.58325,1.58175,1.5831,235400000.0
2009-01-23 14:52:00,1.5831,1.5838,1.5827,1.5827,202400000.0
2009-01-23 14:53:00,1.5828,1.58315,1.5828,1.58315,79200000.0
2009-01-23 14:54:00,1.5832,1.58395,1.5832,1.5839,95600000.0
2009-01-23 14:55:00,1.5838,1.5846,1.5838,1.5845,162600000.0
2009-01-23 14:56:00,1.5845,1.5849,1.58425,1.5848,132200000.0
2009-01-23 14:57:00,1.58495,1.58535,1.58475,1.58535,115200000.0
2009-01-23 14:58:00,1.5853,1.58575,1.58515,1.5856,139800000.0
2009-01-23 14:59:00,1.5856,1.5857,1.585,1.5856,274000000.0
2009-01-23 15:00:00,1.58565,1.5867,1.58555,1.58615,220800000.0
2009-01-23 15:01:00,1.58595,1.58705,1.58595,1.58705,139800000.0
2009-01-23 15:02:00,1.5872,1.5878,1.5869,1.58735,267200000.0
2009-01-23 15:03:00,1.5872,1.58935,1.5872,1.5888,264000000.0
2009-01-23 15:04:00,1.58885,1.58895,1.58845,1.58875,202800000.0
2009-01-23 15:05:00,1.58855,1.5887,1.5884,1.5886,174000000.0
2009-01-23 15:06:00,1.5886,1.5895,1.5885,1.58935,225000000.0
2009-01-23 15:07:00,1.58935,1.5916,1.58935,1.59155,223400000.0
2009-01-23 15:08:00,1.5916,1.59235,1.5911,1.59235,218300000.0
2009-01-23 15:09:00,1.5923,1.5932,1.5923,1.5928,203500000.0
2009-01-23 15:10:00,1.5928,1.59335,1.59255,1.59255,166400000.0
2009-01-23 15:11:00,1.593,1.59305,1.5922,1.5923,173200000.0
2009-01-23 15:12:00,1.5923,1.5923,1.59115,1.5913,159400000.0
2009-01-23 15:13:00,1.59145,1.5933,1.59145,1.59315,311400000.0
2009-01-23 15:14:00,1.59315,1.59335,1.5925,1.5929,250800000.0
2009-01-23 15:15:00,1.5928,1.59295,1.5909,1.59245,308800000.0
2009-01-23 15:16:00,1.59245,1.5927,1.5901,1.591,237600000.0
2009-01-23 15:17:00,1.591,1.592,1.59035,1.59155,246600000.0
2009-01-23 15:18:00,1.59155,1.5924,1.5915,1.5923,204400000.0
2009-01-23 15:19:00,1.59235,1.59265,1.59145,1.59265,258000000.0
2009-01-23 15:20:00,1.59275,1.59325,1.59195,1.5925,253800000.0
2009-01-23 15:21:00,1.5924,1.59265,1.59035,1.59155,180400000.0
2009-01-23 15:22:00,1.5915,1.592,1.59095,1.59165,249200000.0
2009-01-23 15:23:00,1.59165,1.59335,1.59155,1.59285,230600000.0
2009-01-23 15:24:00,1.59285,1.5945,1.59285,1.5942,237200000.0
2009-01-23 15:25:00,1.59445,1.5947,1.59375,1.594,232400000.0
2009-01-23 15:26:00,1.5941,1.5943,1.5935,1.594,214800000.0
2009-01-23 15:27:00,1.5941,1.5943,1.59305,1.59395,228600000.0
2009-01-23 15:28:00,1.59395,1.5941,1.5928,1.5931,182700000.0
2009-01-23 15:29:00,1.5931,1.59375,1.5921,1.5922,197600000.0
2009-01-23 15:30:00,1.5922,1.5924,1.59045,1.591,135000000.0
2009-01-23 15:31:00,1.59095,1.5915,1.5894,1.58945,183000000.0
2009-01-23 15:32:00,1.5895,1.5898,1.5875,1.58775,244000000.0
2009-01-23 15:33:00,1.58775,1.5892,1.58695,1.5888,253400000.0
2009-01-23 15:34:00,1.58895,1.58895,1.588,1.5882,232200000.0
2009-01-23 15:35:00,1.5881,1.5886,1.587,1.58715,314600000.0
2009-01-23 15:36:00,1.58715,1.5876,1.5866,1.58665,282400000.0
2009-01-23 15:37:00,1.5867,1.58775,1.5864,1.58735,185400000.0
2009-01-23 15:38:00,1.58725,1.58855,1.58705,1.5878,234000000.0
2009-01-23 15:39:00,1.5879,1.5883,1.58685,1.5877,222600000.0
2009-01-23 15:40:00,1.5877,1.5885,1.58715,1.5877,262000000.0
2009-01-23 15:41:00,1.58775,1.58835,1.5876,1.5882,196400000.0
2009-01-23 15:42:00,1.5882,1.5884,1.58735,1.5882,193200000.0
2009-01-23 15:43:00,1.5882,1.5883,1.5873,1.5878,225200000.0
2009-01-23 15:44:00,1.5878,1.5879,1.58715,1.58775,199600000.0
2009-01-23 15:45:00,1.58765,1.5897,1.58745,1.5895,169800000.0
2009-01-23 15:46:00,1.5895,1.5898,1.5891,1.5896,202200000.0
2009-01-23 15:47:00,1.58925,1.58925,1.58745,1.588,248200000.0
2009-01-23 15:48:00,1.5881,1.5884,1.58725,1.5873,203400000.0
2009-01-23 15:49:00,1.58765,1.58865,1.58735,1.58795,222600000.0
2009-01-23 15:50:00,1.5878,1.58795,1.587,1.5873,223400000.0
2009-01-23 15:51:00,1.58725,1.5881,1.58695,1.58775,174000000.0
2009-01-23 15:52:00,1.58775,1.589,1.58775,1.58895,196400000.0
2009-01-23 15:53:00,1.58895,1.58975,1.58815,1.58815,213000000.0
2009-01-23 15:54:00,1.58825,1.58905,1.58805,1.5889,227000000.0
2009-01-23 15:55:00,1.5888,1.59135,1.5886,1.59105,316800000.0
2009-01-23 15:56:00,1.59105,1.59245,1.59095,1.59245,277000000.0
2009-01-23 15:57:00,1.5923,1.594,1.5923,1.5926,329600000.0
2009-01-23 15:58:00,1.59275,1.59275,1.59095,1.5917,308800000.0
2009-01-23 15:59:00,1.5917,1.5926,1.59115,1.59205,227400000.0
2009-01-23 16:00:00,1.59205,1.59325,1.59115,1.5929,264600000.0
2009-01-23 16:01:00,1.59305,1.59335,1.59275,1.5933,273800000.0
2009-01-23 16:02:00,1.59315,1.5933,1.5924,1.59315,273000000.0
2009-01-23 16:03:00,1.59315,1.59335,1.5926,1.59285,245400000.0
2009-01-23 16:04:00,1.59285,1.59355,1.59235,1.59295,202600000.0
2009-01-23 16:05:00,1.59295,1.59485,1.59295,1.594,348000000.0
2009-01-23 16:06:00,1.594,1.5949,1.59345,1.5948,272000000.0
2009-01-23 16:07:00,1.5949,1.59545,1.59485,1.59535,235800000.0
2009-01-23 16:08:00,1.5954,1.5956,1.59475,1.59515,180400000.0
2009-01-23 16:09:00,1.5952,1.5967,1.5952,1.5958,314600000.0
2009-01-23 16:10:00,1.59595,1.5963,1.59545,1.596,257600000.0
2009-01-23 16:11:00,1.5959,1.59655,1.59565,1.5961,266800000.0
2009-01-23 16:12:00,1.5961,1.5982,1.5959,1.5982,223000000.0
2009-01-23 16:13:00,1.5983,1.5983,1.5969,1.59795,279400000.0
2009-01-23 16:14:00,1.5979,1.59905,1.5979,1.59885,247200000.0
2009-01-23 16:15:00,1.59885,1.5993,1.5984,1.5985,328400000.0
2009-01-23 16:16:00,1.59835,1.59935,1.59775,1.5978,285800000.0
2009-01-23 16:17:00,1.5977,1.59795,1.5965,1.59665,300400000.0
2009-01-23 16:18:00,1.5963,1.5968,1.59595,1.59635,246200000.0
2009-01-23 16:19:00,1.5964,1.5973,1.59635,1.5972,183400000.0
2009-01-23 16:20:00,1.5972,1.59825,1.5972,1.59815,202200000.0
2009-01-23 16:21:00,1.5982,1.59955,1.59805,1.5992,220200000.0
2009-01-23 16:22:00,1.5992,1.59945,1.5989,1.59925,187000000.0
2009-01-23 16:23:00,1.5992,1.59935,1.59865,1.59865,148400000.0
2009-01-23 16:24:00,1.59865,1.59945,1.5985,1.59935,298800000.0
2009-01-23 16:25:00,1.5994,1.59985,1.599,1.59965,289200000.0
2009-01-23 16:26:00,1.59965,1.5999,1.5984,1.59855,242200000.0
2009-01-23 16:27:00,1.59855,1.59885,1.5973,1.59745,249600000.0
2009-01-23 16:28:00,1.59755,1.59885,1.59725,1.59885,284800000.0
2009-01-23 16:29:00,1.59885,1.5991,1.5985,1.59875,179800000.0
2009-01-23 16:30:00,1.5987,1.5989,1.5982,1.5987,222800000.0
2009-01-23 16:31:00,1.59855,1.599,1.59835,1.5985,237400000.0
2009-01-23 16:32:00,1.5988,1.60085,1.59815,1.6006,355600000.0
2009-01-23 16:33:00,1.6005,1.60085,1.5998,1.6005,281000000.0
2009-01-23 16:34:00,1.60055,1.6006,1.59885,1.59885,265000000.0
2009-01-23 16:35:00,1.59905,1.5991,1.59725,1.5979,329200000.0
2009-01-23 16:36:00,1.5979,1.59805,1.5968,1.5972,291400000.0
2009-01-23 16:37:00,1.59735,1.5984,1.59735,1.59785,299999999.0
2009-01-23 16:38:00,1.598,1.5987,1.59785,1.598,190200000.0
2009-01-23 16:39:00,1.59785,1.5982,1.597,1.5975,183600000.0
2009-01-23 16:40:00,1.5976,1.59875,1.5975,1.5975,265400000.0
2009-01-23 16:41:00,1.5974,1.598,1.5967,1.59745,276000000.0
2009-01-23 16:42:00,1.59765,1.59795,1.59665,1.59745,171800000.0
2009-01-23 16:43:00,1.59765,1.59795,1.597,1.59725,244800000.0
2009-01-23 16:44:00,1.5974,1.59745,1.5964,1.5974,284400000.0
2009-01-23 16:45:00,1.59735,1.59815,1.5973,1.5979,257800000.0
2009-01-23 16:46:00,1.59785,1.5982,1.5969,1.59755,195200000.0
2009-01-23 16:47:00,1.59745,1.5976,1.5952,1.5952,185200000.0
2009-01-23 16:48:00,1.5953,1.59625,1.59515,1.59525,241000000.0
2009-01-23 16:49:00,1.5951,1.59535,1.59485,1.5949,174200000.0
2009-01-23 16:50:00,1.59495,1.59545,1.5945,1.5948,280200000.0
2009-01-23 16:51:00,1.59495,1.5955,1.5941,1.5954,241800000.0
2009-01-23 16:52:00,1.5955,1.5961,1.5948,1.5959,249600000.0
2009-01-23 16:53:00,1.596,1.5971,1.596,1.59675,206600000.0
2009-01-23 16:54:00,1.59685,1.59765,1.59585,1.5962,224600000.0
2009-01-23 16:55:00,1.59635,1.59765,1.5962,1.597,227400000.0
2009-01-23 16:56:00,1.5966,1.5976,1.59645,1.59695,281200000.0
2009-01-23 16:57:00,1.597,1.59705,1.5959,1.5962,259200000.0
2009-01-23 16:58:00,1.5962,1.5964,1.5952,1.59555,266000000.0
2009-01-23 16:59:00,1.5955,1.59595,1.5948,1.5952,235200000.0
2009-01-23 17:00:00,1.5952,1.5959,1.59435,1.59575,308200000.0
2009-01-23 17:01:00,1.59575,1.59635,1.5957,1.5958,204600000.0
2009-01-23 17:02:00,1.5959,1.59605,1.59525,1.5959,213600000.0
2009-01-23 17:03:00,1.59585,1.5971,1.59555,1.5971,212800000.0
2009-01-23 17:04:00,1.59725,1.59785,1.59695,1.59715,327600000.0
2009-01-23 17:05:00,1.59715,1.5973,1.5964,1.597,200200000.0
2009-01-23 17:06:00,1.59715,1.5981,1.59655,1.59785,338000000.0
2009-01-23 17:07:00,1.598,1.5988,1.59605,1.5966,219200000.0
2009-01-23 17:08:00,1.5964,1.59705,1.5962,1.59625,224000000.0
2009-01-23 17:09:00,1.59625,1.5972,1.59625,1.59655,145200000.0
2009-01-23 17:10:00,1.59655,1.59715,1.5961,1.5966,186600000.0
2009-01-23 17:11:00,1.5967,1.59745,1.59635,1.59665,210500000.0
2009-01-23 17:12:00,1.5967,1.5978,1.59535,1.597,195800000.0
2009-01-23 17:13:00,1.59685,1.5982,1.5968,1.5978,243800000.0
2009-01-23 17:14:00,1.5981,1.59895,1.5975,1.5987,230600000.0
2009-01-23 17:15:00,1.59865,1.59925,1.59825,1.59905,274600000.0
2009-01-23 17:16:00,1.59905,1.59905,1.5984,1.5985,234400000.0
2009-01-23 17:17:00,1.59845,1.59855,1.59725,1.59845,225000000.0
2009-01-23 17:18:00,1.59845,1.59865,1.5976,1.59775,246400000.0
2009-01-23 17:19:00,1.59775,1.5982,1.59755,1.5979,188600000.0
2009-01-23 17:20:00,1.598,1.5987,1.5972,1.5972,269600000.0
2009-01-23 17:21:00,1.59735,1.59765,1.59505,1.5951,199200000.0
2009-01-23 17:22:00,1.59495,1.5958,1.59405,1.59425,221600000.0
2009-01-23 17:23:00,1.5943,1.5956,1.59425,1.5955,180200000.0
2009-01-23 17:24:00,1.5955,1.5961,1.5945,1.596,172000000.0
2009-01-23 17:25:00,1.596,1.59645,1.59525,1.59545,216200000.0
2009-01-23 17:26:00,1.5953,1.5953,1.59385,1.59515,162600000.0
2009-01-23 17:27:00,1.59515,1.5952,1.5946,1.5949,121600000.0
2009-01-23 17:28:00,1.595,1.59505,1.59425,1.59475,133600000.0
2009-01-23 17:29:00,1.5947,1.59485,1.59375,1.5938,131000000.0
2009-01-23 17:30:00,1.5938,1.59415,1.59275,1.5929,221200000.0
2009-01-23 17:31:00,1.5929,1.59355,1.5927,1.5928,171800000.0
2009-01-23 17:32:00,1.5928,1.59315,1.59115,1.5915,243000000.0
2009-01-23 17:33:00,1.59155,1.5919,1.59075,1.5912,205800000.0
2009-01-23 17:34:00,1.5912,1.5917,1.5909,1.5912,239000000.0
2009-01-23 17:35:00,1.5912,1.5919,1.59085,1.59105,318800000.0
2009-01-23 17:36:00,1.59115,1.5925,1.59115,1.59165,396000000.0
2009-01-23 17:37:00,1.59165,1.59205,1.59085,1.5913,213000000.0
2009-01-23 17:38:00,1.59135,1.59235,1.59115,1.59215,363400000.0
2009-01-23 17:39:00,1.59215,1.5929,1.5919,1.5922,252200000.0
2009-01-23 17:40:00,1.5922,1.5922,1.5913,1.59155,297600000.0
2009-01-23 17:41:00,1.5916,1.5918,1.59075,1.59085,143600000.0
2009-01-23 17:42:00,1.59085,1.59085,1.59005,1.59035,116000000.0
2009-01-23 17:43:00,1.5904,1.5913,1.5902,1.591,191600000.0
2009-01-23 17:44:00,1.591,1.59135,1.5903,1.5906,113000000.0
2009-01-23 17:45:00,1.59075,1.5922,1.59055,1.59215,189400000.0
2009-01-23 17:46:00,1.5921,1.5925,1.59165,1.5921,264400000.0
2009-01-23 17:47:00,1.59225,1.59245,1.5914,1.59245,285200000.0
2009-01-23 17:48:00,1.59245,1.5926,1.5914,1.5915,228600000.0
2009-01-23 17:49:00,1.59145,1.5917,1.59105,1.59165,245200000.0
2009-01-23 17:50:00,1.59175,1.593,1.5916,1.593,227600000.0
2009-01-23 17:51:00,1.593,1.59325,1.59255,1.59315,181000000.0
2009-01-23 17:52:00,1.59315,1.59355,1.59255,1.5932,250600000.0
2009-01-23 17:53:00,1.59325,1.59345,1.5926,1.5929,246800000.0
2009-01-23 17:54:00,1.59285,1.59325,1.5928,1.59305,199200000.0
2009-01-23 17:55:00,1.59305,1.59385,1.59305,1.59385,143800000.0
2009-01-23 17:56:00,1.5939,1.5939,1.59345,1.59385,188800000.0
2009-01-23 17:57:00,1.5935,1.5936,1.593,1.59335,166000000.0
2009-01-23 17:58:00,1.5933,1.5948,1.5932,1.5948,288000000.0
2009-01-23 17:59:00,1.5948,1.59765,1.5945,1.59755,240400000.0
2009-01-23 18:00:00,1.59805,1.5983,1.5962,1.59645,239800000.0
2009-01-23 18:01:00,1.5963,1.59685,1.5962,1.59675,194800000.0
2009-01-23 18:02:00,1.5968,1.5999,1.5967,1.5998,257800000.0
2009-01-23 18:03:00,1.5998,1.5998,1.5989,1.5993,171000000.0
2009-01-23 18:04:00,1.5993,1.6012,1.59885,1.6012,170800000.0
2009-01-23 18:05:00,1.6011,1.60135,1.60005,1.60025,182800000.0
2009-01-23 18:06:00,1.60035,1.6012,1.60025,1.601,222400000.0
2009-01-23 18:07:00,1.60095,1.60095,1.60015,1.60025,214200000.0
2009-01-23 18:08:00,1.60025,1.60025,1.5991,1.59925,282200000.0
2009-01-23 18:09:00,1.5992,1.59935,1.59845,1.59875,247400000.0
2009-01-23 18:10:00,1.59875,1.59895,1.5976,1.59815,191800000.0
2009-01-23 18:11:00,1.598,1.59955,1.59785,1.59875,235000000.0
2009-01-23 18:12:00,1.5987,1.59895,1.5978,1.598,178200000.0
2009-01-23 18:13:00,1.5981,1.5993,1.5977,1.59925,128600000.0
2009-01-23 18:14:00,1.59925,1.6001,1.5992,1.59995,151000000.0
2009-01-23 18:15:00,1.60005,1.6025,1.59995,1.6018,201000000.0
2009-01-23 18:16:00,1.6018,1.60405,1.6018,1.60245,218600000.0
2009-01-23 18:17:00,1.6024,1.60285,1.60135,1.6018,265400000.0
2009-01-23 18:18:00,1.6018,1.60325,1.60175,1.60325,129600000.0
2009-01-23 18:19:00,1.6034,1.60395,1.60285,1.6039,209600000.0
2009-01-23 18:20:00,1.6042,1.6042,1.6026,1.6033,224000000.0
2009-01-23 18:21:00,1.60335,1.6034,1.60105,1.60105,223400000.0
2009-01-23 18:22:00,1.60105,1.6024,1.6008,1.6011,219600000.0
2009-01-23 18:23:00,1.60125,1.60305,1.6012,1.60245,154800000.0
2009-01-23 18:24:00,1.60255,1.60265,1.601,1.60145,262000000.0
2009-01-23 18:25:00,1.60135,1.60165,1.6008,1.601,158800000.0
2009-01-23 18:26:00,1.60105,1.60105,1.59965,1.59965,136400000.0
2009-01-23 18:27:00,1.5997,1.60075,1.5994,1.5994,224600000.0
2009-01-23 18:28:00,1.59945,1.60055,1.59945,1.6003,170200000.0
2009-01-23 18:29:00,1.60035,1.6005,1.59985,1.60025,198400000.0
2009-01-23 18:30:00,1.6002,1.60045,1.59935,1.6002,172200000.0
2009-01-23 18:31:00,1.6001,1.6004,1.59905,1.59905,198200000.0
2009-01-23 18:32:00,1.59905,1.59935,1.5983,1.59835,216400000.0
2009-01-23 18:33:00,1.59825,1.59885,1.5975,1.5975,214400000.0
2009-01-23 18:34:00,1.5976,1.59795,1.59735,1.59775,179000000.0
2009-01-23 18:35:00,1.59775,1.59795,1.597,1.59725,162000000.0
2009-01-23 18:36:00,1.59725,1.5976,1.5969,1.59705,184600000.0
2009-01-23 18:37:00,1.59705,1.59725,1.59475,1.595,141000000.0
2009-01-23 18:38:00,1.59495,1.59535,1.5947,1.59485,174200000.0
2009-01-23 18:39:00,1.5948,1.5954,1.5948,1.5948,174000000.0
2009-01-23 18:40:00,1.59485,1.5964,1.59485,1.59635,238600000.0
2009-01-23 18:41:00,1.59645,1.5975,1.5964,1.597,130400000.0
2009-01-23 18:42:00,1.59685,1.59755,1.59685,1.59715,99800000.0
2009-01-23 18:43:00,1.5972,1.59825,1.59715,1.59755,231800000.0
2009-01-23 18:44:00,1.597,1.5975,1.59615,1.59615,300200000.0
2009-01-23 18:45:00,1.59625,1.597,1.5949,1.595,177800000.0
2009-01-23 18:46:00,1.5949,1.59555,1.5928,1.5933,369000000.0
2009-01-23 18:47:00,1.59325,1.59395,1.59075,1.5908,217000000.0
2009-01-23 18:48:00,1.59095,1.5926,1.59055,1.5924,229000000.0
2009-01-23 18:49:00,1.5924,1.5924,1.5903,1.59075,169800000.0
2009-01-23 18:50:00,1.5907,1.59105,1.58805,1.58805,279200000.0
2009-01-23 18:51:00,1.58805,1.58845,1.5874,1.5884,184600000.0
2009-01-23 18:52:00,1.5884,1.5884,1.58675,1.58685,149800000.0
2009-01-23 18:53:00,1.5868,1.5869,1.5858,1.5858,216000000.0
2009-01-23 18:54:00,1.586,1.58665,1.5857,1.5862,199800000.0
2009-01-23 18:55:00,1.5861,1.58675,1.58575,1.5858,200000000.0
2009-01-23 18:56:00,1.58605,1.58625,1.5853,1.58625,237200000.0
2009-01-23 18:57:00,1.58555,1.58625,1.5844,1.5844,233100000.0
2009-01-23 18:58:00,1.58435,1.58575,1.584,1.58575,174600000.0
2009-01-23 18:59:00,1.5856,1.5871,1.5853,1.58705,232600000.0
2009-01-23 19:00:00,1.58715,1.58735,1.58605,1.58635,179000000.0
2009-01-23 19:01:00,1.58625,1.5865,1.58575,1.5859,206600000.0
2009-01-23 19:02:00,1.58575,1.58575,1.58495,1.5857,195400000.0
2009-01-23 19:03:00,1.5857,1.5866,1.5855,1.58645,155200000.0
2009-01-23 19:04:00,1.5864,1.5868,1.5864,1.58665,203800000.0
2009-01-23 19:05:00,1.5869,1.5886,1.58685,1.5883,199000000.0
2009-01-23 19:06:00,1.5883,1.5886,1.586,1.58785,152600000.0
2009-01-23 19:07:00,1.58785,1.58845,1.5875,1.5879,124800000.0
2009-01-23 19:08:00,1.5877,1.58845,1.58735,1.58735,164000000.0
2009-01-23 19:09:00,1.58735,1.5876,1.5865,1.5867,159400000.0
2009-01-23 19:10:00,1.5868,1.58815,1.5868,1.58745,159600000.0
2009-01-23 19:11:00,1.58745,1.5875,1.5867,1.58745,123600000.0
2009-01-23 19:12:00,1.58745,1.5876,1.58665,1.58665,123000000.0
2009-01-23 19:13:00,1.58665,1.5891,1.5866,1.58875,197400000.0
2009-01-23 19:14:00,1.5888,1.5908,1.5888,1.59005,215200000.0
2009-01-23 19:15:00,1.59005,1.5902,1.5893,1.59,123200000.0
2009-01-23 19:16:00,1.59,1.59,1.58885,1.5889,150200000.0
2009-01-23 19:17:00,1.5889,1.5893,1.58865,1.58915,142800000.0
2009-01-23 19:18:00,1.589,1.58955,1.5886,1.5893,142400000.0
2009-01-23 19:19:00,1.5892,1.58935,1.58815,1.5889,133600000.0
2009-01-23 19:20:00,1.5889,1.5896,1.5887,1.5892,143600000.0
2009-01-23 19:21:00,1.5892,1.5908,1.5892,1.5902,157900000.0
2009-01-23 19:22:00,1.5901,1.59185,1.58995,1.59025,196200000.0
2009-01-23 19:23:00,1.59015,1.59115,1.5894,1.59115,225600000.0
2009-01-23 19:24:00,1.5913,1.5932,1.591,1.5922,187200000.0
2009-01-23 19:25:00,1.59205,1.59225,1.591,1.5917,204600000.0
2009-01-23 19:26:00,1.5917,1.5917,1.5896,1.5909,238000000.0
2009-01-23 19:27:00,1.59075,1.59095,1.589,1.59,215000000.0
2009-01-23 19:28:00,1.5901,1.5903,1.58845,1.58995,176200000.0
2009-01-23 19:29:00,1.58995,1.58995,1.58795,1.5886,169000000.0
2009-01-23 19:30:00,1.5886,1.58875,1.58765,1.588,190400000.0
2009-01-23 19:31:00,1.58785,1.58825,1.58625,1.58795,224000000.0
2009-01-23 19:32:00,1.58795,1.58855,1.58745,1.5884,211200000.0
2009-01-23 19:33:00,1.5884,1.5889,1.5875,1.58795,252000000.0
2009-01-23 19:34:00,1.58795,1.588,1.5861,1.58705,245400000.0
2009-01-23 19:35:00,1.58725,1.5878,1.5871,1.5871,150200000.0
2009-01-23 19:36:00,1.5873,1.5875,1.5863,1.5869,187800000.0
2009-01-23 19:37:00,1.58615,1.5873,1.58615,1.5864,216600000.0
2009-01-23 19:38:00,1.5866,1.5868,1.58405,1.5852,210600000.0
2009-01-23 19:39:00,1.58515,1.58535,1.58465,1.5849,192200000.0
2009-01-23 19:40:00,1.5849,1.58645,1.58485,1.58615,180400000.0
2009-01-23 19:41:00,1.58595,1.58855,1.58595,1.58855,189400000.0
2009-01-23 19:42:00,1.58855,1.58885,1.58725,1.5879,153200000.0
2009-01-23 19:43:00,1.5879,1.5883,1.58775,1.58825,116200000.0
2009-01-23 19:44:00,1.5881,1.5883,1.5876,1.5882,92000000.0
2009-01-23 19:45:00,1.58805,1.5884,1.58725,1.5874,147800000.0
2009-01-23 19:46:00,1.58725,1.5883,1.5869,1.5883,126200000.0
2009-01-23 19:47:00,1.5883,1.5883,1.58675,1.5873,249200000.0
2009-01-23 19:48:00,1.5873,1.5879,1.5871,1.5878,102600000.0
2009-01-23 19:49:00,1.58735,1.58755,1.5857,1.58595,267200000.0
2009-01-23 19:50:00,1.586,1.587,1.586,1.58685,100000000.0
2009-01-23 19:51:00,1.5869,1.58755,1.5862,1.58665,114200000.0
2009-01-23 19:52:00,1.587,1.5882,1.58665,1.5881,135200000.0
2009-01-23 19:53:00,1.58805,1.58855,1.58755,1.58785,162200000.0
2009-01-23 19:54:00,1.5878,1.58825,1.5875,1.58815,159000000.0
2009-01-23 19:55:00,1.5881,1.5884,1.58725,1.58735,209800000.0
2009-01-23 19:56:00,1.58735,1.5876,1.58675,1.5872,111000000.0
2009-01-23 19:57:00,1.58735,1.58805,1.58735,1.58805,88400000.0
2009-01-23 19:58:00,1.58805,1.58815,1.5871,1.58815,253000000.0
2009-01-23 19:59:00,1.58815,1.5888,1.5876,1.5881,157800000.0
2009-01-23 20:00:00,1.58805,1.58965,1.58805,1.5896,178600000.0
2009-01-23 20:01:00,1.58955,1.59005,1.589,1.58985,134400000.0
2009-01-23 20:02:00,1.58985,1.58985,1.58825,1.5891,165600000.0
2009-01-23 20:03:00,1.58905,1.58945,1.5881,1.58925,103400000.0
2009-01-23 20:04:00,1.58925,1.58935,1.58815,1.58915,114000000.0
2009-01-23 20:05:00,1.58915,1.58925,1.5889,1.58925,113200000.0
2009-01-23 20:06:00,1.5892,1.58925,1.5887,1.5887,71400000.0
2009-01-23 20:07:00,1.58875,1.58875,1.58765,1.588,104800000.0
2009-01-23 20:08:00,1.5878,1.5878,1.58735,1.5876,95200000.0
2009-01-23 20:09:00,1.5877,1.58835,1.5877,1.5882,91400000.0
2009-01-23 20:10:00,1.5882,1.5882,1.58805,1.58805,42200000.0
2009-01-23 20:11:00,1.5881,1.5887,1.58735,1.58865,121600000.0
2009-01-23 20:12:00,1.58865,1.5889,1.58755,1.58805,120800000.0
2009-01-23 20:13:00,1.58805,1.58955,1.58805,1.58955,156800000.0
2009-01-23 20:14:00,1.58955,1.58975,1.58795,1.5881,223400000.0
2009-01-23 20:15:00,1.588,1.58895,1.588,1.58895,130400000.0
2009-01-23 20:16:00,1.58905,1.58925,1.587,1.5876,184400000.0
2009-01-23 20:17:00,1.5876,1.5876,1.587,1.58745,68200000.0
2009-01-23 20:18:00,1.58745,1.5881,1.5874,1.5881,75400000.0
2009-01-23 20:19:00,1.58815,1.58975,1.5878,1.5895,143800000.0
2009-01-23 20:20:00,1.5896,1.58965,1.5888,1.58965,120600000.0
2009-01-23 20:21:00,1.58975,1.58975,1.5884,1.58905,166400000.0
2009-01-23 20:22:00,1.58915,1.5907,1.5891,1.59,202600000.0
2009-01-23 20:23:00,1.5902,1.5902,1.5892,1.5892,193200000.0
2009-01-23 20:24:00,1.5893,1.5898,1.58915,1.58965,178800000.0
2009-01-23 20:25:00,1.58975,1.5905,1.5897,1.5898,220600000.0
2009-01-23 20:26:00,1.5898,1.5903,1.5893,1.5903,202200000.0
2009-01-23 20:27:00,1.5905,1.5905,1.5881,1.589,293600000.0
2009-01-23 20:28:00,1.589,1.58945,1.5884,1.5884,206400000.0
2009-01-23 20:29:00,1.5884,1.58945,1.58805,1.58925,175000000.0
2009-01-23 20:30:00,1.5891,1.5896,1.5887,1.5893,245600000.0
2009-01-23 20:31:00,1.5893,1.58935,1.5881,1.58815,197400000.0
2009-01-23 20:32:00,1.58815,1.5894,1.58815,1.58875,191600000.0
2009-01-23 20:33:00,1.58885,1.5906,1.5887,1.58955,215800000.0
2009-01-23 20:34:00,1.5897,1.5903,1.58935,1.58995,118000000.0
2009-01-23 20:35:00,1.5898,1.59075,1.5897,1.5904,100600000.0
2009-01-23 20:36:00,1.5904,1.5907,1.5903,1.59055,111600000.0
2009-01-23 20:37:00,1.5905,1.59065,1.5881,1.5882,154800000.0
2009-01-23 20:38:00,1.58815,1.5885,1.58745,1.5885,180400000.0
2009-01-23 20:39:00,1.5882,1.5882,1.5868,1.5869,199000000.0
2009-01-23 20:40:00,1.5869,1.5877,1.58625,1.58685,152200000.0
2009-01-23 20:41:00,1.58685,1.5871,1.5865,1.587,163000000.0
2009-01-23 20:42:00,1.587,1.5879,1.587,1.58775,112600000.0
2009-01-23 20:43:00,1.5879,1.5879,1.587,1.5874,187800000.0
2009-01-23 20:44:00,1.5876,1.58925,1.5874,1.58925,186600000.0
2009-01-23 20:45:00,1.5891,1.5891,1.58785,1.5885,152600000.0
2009-01-23 20:46:00,1.5885,1.5885,1.58665,1.58705,200400000.0
2009-01-23 20:47:00,1.587,1.5879,1.587,1.5879,155000000.0
2009-01-23 20:48:00,1.58795,1.58795,1.58725,1.5875,108000000.0
2009-01-23 20:49:00,1.58755,1.58805,1.5875,1.5879,111000000.0
2009-01-23 20:50:00,1.58755,1.58825,1.5875,1.58765,88200000.0
2009-01-23 20:51:00,1.58755,1.5881,1.58715,1.58785,219800000.0
2009-01-23 20:52:00,1.5877,1.58815,1.58705,1.58725,164800000.0
2009-01-23 20:53:00,1.58725,1.58745,1.5866,1.58675,172000000.0
2009-01-23 20:54:00,1.58675,1.5869,1.58635,1.5865,165200000.0
2009-01-23 20:55:00,1.58645,1.58785,1.5864,1.58785,148400000.0
2009-01-23 20:56:00,1.58785,1.5884,1.5877,1.58815,153200000.0
2009-01-23 20:57:00,1.58815,1.5887,1.588,1.5882,133200000.0
2009-01-23 20:58:00,1.58835,1.5891,1.5879,1.58825,235200000.0
2009-01-23 20:59:00,1.5883,1.5884,1.58755,1.58805,144000000.0
2009-01-23 21:00:00,1.58805,1.58915,1.58805,1.58895,231400000.0
2009-01-23 21:01:00,1.58895,1.58895,1.5878,1.588,254800000.0
2009-01-23 21:02:00,1.5879,1.58925,1.5873,1.5874,217800000.0
2009-01-23 21:03:00,1.58755,1.58835,1.58755,1.5881,135000000.0
2009-01-23 21:04:00,1.5881,1.5903,1.588,1.5903,143600000.0
2009-01-23 21:05:00,1.5904,1.5904,1.5879,1.588,196200000.0
2009-01-23 21:06:00,1.58805,1.58895,1.58725,1.5888,91400000.0
2009-01-23 21:07:00,1.5888,1.5896,1.58855,1.58915,123800000.0
2009-01-23 21:08:00,1.58915,1.59045,1.58915,1.59015,52400000.0
2009-01-23 21:09:00,1.59035,1.59035,1.58905,1.58915,92200000.0
2009-01-23 21:10:00,1.5892,1.58935,1.58855,1.5889,129800000.0
2009-01-23 21:11:00,1.589,1.5902,1.58895,1.5901,229600000.0
2009-01-23 21:12:00,1.59015,1.59075,1.59015,1.59045,155600000.0
2009-01-23 21:13:00,1.5905,1.59105,1.5898,1.5906,179600000.0
2009-01-23 21:14:00,1.59065,1.59065,1.5901,1.5906,99400000.0
2009-01-23 21:15:00,1.5906,1.5913,1.59015,1.5913,209800000.0
2009-01-23 21:16:00,1.59095,1.5917,1.5895,1.59145,171800000.0
2009-01-23 21:17:00,1.59155,1.5918,1.591,1.5915,94800000.0
2009-01-23 21:18:00,1.5915,1.5918,1.59095,1.59105,134600000.0
2009-01-23 21:19:00,1.59105,1.59105,1.5905,1.59095,220600000.0
2009-01-23 21:20:00,1.59095,1.59155,1.59065,1.5913,162000000.0
2009-01-23 21:21:00,1.59125,1.59165,1.59095,1.5912,154400000.0
2009-01-23 21:22:00,1.59115,1.5915,1.591,1.59115,76600000.0
2009-01-23 21:23:00,1.5913,1.59185,1.591,1.5917,298800000.0
2009-01-23 21:24:00,1.5917,1.592,1.5913,1.592,131600000.0
2009-01-23 21:25:00,1.5921,1.59275,1.59195,1.59255,140200000.0
2009-01-23 21:26:00,1.5925,1.5939,1.59225,1.59305,179400000.0
2009-01-23 21:27:00,1.5931,1.59345,1.5924,1.59335,155200000.0
2009-01-23 21:28:00,1.59345,1.59465,1.59285,1.59305,164400000.0
2009-01-23 21:29:00,1.59305,1.59355,1.5928,1.59355,49200000.0
2009-01-23 21:30:00,1.5935,1.59475,1.5935,1.59465,105400000.0
2009-01-23 21:31:00,1.5947,1.5947,1.59355,1.59355,162600000.0
2009-01-23 21:32:00,1.5936,1.59365,1.59245,1.59255,352600000.0
2009-01-23 21:33:00,1.59255,1.59335,1.5923,1.5927,210600000.0
2009-01-23 21:34:00,1.5927,1.5936,1.59235,1.5933,258600000.0
2009-01-23 21:35:00,1.5932,1.59375,1.59275,1.59285,131000000.0
2009-01-23 21:36:00,1.59285,1.59285,1.59215,1.5924,212000000.0
2009-01-23 21:37:00,1.5924,1.59245,1.59155,1.59165,245600000.0
2009-01-23 21:38:00,1.5915,1.59185,1.59105,1.59185,100000000.0
2009-01-23 21:39:00,1.59165,1.5919,1.59165,1.59185,35200000.0
2009-01-23 21:40:00,1.59185,1.59235,1.59165,1.5922,120800000.0
2009-01-23 21:41:00,1.5922,1.59275,1.5916,1.5917,168800000.0
2009-01-23 21:42:00,1.5917,1.5918,1.591,1.591,168200000.0
2009-01-23 21:43:00,1.59115,1.59125,1.5908,1.59115,86400000.0
2009-01-23 21:44:00,1.59115,1.5912,1.59095,1.59095,44800000.0
2009-01-23 21:45:00,1.591,1.59115,1.59045,1.5906,67200000.0
2009-01-23 21:46:00,1.59065,1.5909,1.5903,1.59045,84800000.0
2009-01-23 21:47:00,1.5909,1.59135,1.5906,1.59115,204200000.0
2009-01-23 21:48:00,1.5912,1.5915,1.59105,1.59125,96600000.0
2009-01-23 21:49:00,1.5912,1.59155,1.59095,1.5911,103000000.0
2009-01-23 21:50:00,1.59115,1.59135,1.5902,1.591,143200000.0
2009-01-23 21:51:00,1.591,1.59115,1.5909,1.59105,34800000.0
2009-01-23 21:52:00,1.59105,1.59115,1.59045,1.59075,192400000.0
2009-01-23 21:53:00,1.5908,1.5911,1.59045,1.59075,188800000.0
2009-01-23 21:54:00,1.59075,1.59085,1.5904,1.5906,176400000.0
2009-01-23 21:55:00,1.5904,1.59095,1.5903,1.59075,241600000.0
2009-01-23 21:56:00,1.59075,1.59105,1.58935,1.59105,201800000.0
2009-01-23 21:57:00,1.59105,1.59105,1.5903,1.59085,153800000.0
2009-01-23 21:58:00,1.59085,1.59165,1.59065,1.5916,114800000.0
2009-01-23 21:59:00,1.5916,1.59205,1.5916,1.5919,166400000.0
2009-01-23 22:00:00,1.59185,1.5923,1.59155,1.5921,162800000.0
2009-01-23 22:01:00,1.5917,1.59235,1.5916,1.5921,187800000.0
2009-01-23 22:02:00,1.5923,1.5925,1.5917,1.5921,98600000.0
2009-01-23 22:03:00,1.5921,1.59335,1.5921,1.5929,80000000.0
2009-01-23 22:04:00,1.5929,1.593,1.5924,1.59245,136600000.0
2009-01-23 22:05:00,1.59245,1.5925,1.592,1.5924,82800000.0
2009-01-23 22:06:00,1.5923,1.5924,1.59105,1.59125,388400000.0
2009-01-23 22:07:00,1.59115,1.59235,1.59115,1.5922,224400000.0
2009-01-23 22:08:00,1.59225,1.5934,1.5919,1.5933,183600000.0
2009-01-23 22:09:00,1.59335,1.59335,1.59255,1.5932,152000000.0
2009-01-23 22:10:00,1.5932,1.5935,1.5932,1.5933,86400000.0
2009-01-23 22:11:00,1.59325,1.5937,1.59275,1.59295,121800000.0
2009-01-23 22:12:00,1.59295,1.59445,1.59285,1.5936,187000000.0
2009-01-23 22:13:00,1.59365,1.5939,1.59305,1.59355,118000000.0
2009-01-23 22:14:00,1.59355,1.59405,1.59305,1.5939,177000000.0
2009-01-23 22:15:00,1.5933,1.5939,1.5927,1.59305,101200000.0
2009-01-23 22:16:00,1.5927,1.59285,1.59215,1.5926,104200000.0
2009-01-23 22:17:00,1.5925,1.59355,1.5923,1.59355,83600000.0
2009-01-23 22:18:00,1.5935,1.5938,1.5929,1.59295,72800000.0
2009-01-23 22:19:00,1.59295,1.59315,1.59295,1.59305,27600000.0
2009-01-23 22:20:00,1.59295,1.5941,1.5927,1.5928,169400000.0
2009-01-23 22:21:00,1.5928,1.59385,1.5925,1.5929,129000000.0
2009-01-23 22:22:00,1.5929,1.59315,1.59285,1.59305,61400000.0
2009-01-23 22:23:00,1.59305,1.5939,1.59285,1.5937,95800000.0
2009-01-23 22:24:00,1.59375,1.5938,1.59325,1.5938,70400000.0
2009-01-23 22:25:00,1.5938,1.594,1.5937,1.5939,63400000.0
2009-01-23 22:26:00,1.5939,1.5939,1.5939,1.5939,25200000.0
2009-01-23 22:27:00,1.5939,1.5939,1.59375,1.5938,68400000.0
2009-01-23 22:28:00,1.5938,1.5939,1.5938,1.5939,44800000.0
2009-01-23 22:29:00,1.5939,1.59405,1.5936,1.59395,40000000.0
2009-01-23 22:30:00,1.594,1.59495,1.59335,1.5948,118400000.0
2009-01-23 22:31:00,1.5949,1.5953,1.59455,1.5951,86400000.0
2009-01-23 22:32:00,1.59515,1.59545,1.59495,1.59495,169000000.0
2009-01-23 22:33:00,1.59485,1.5952,1.59445,1.59475,93600000.0
2009-01-23 22:34:00,1.595,1.595,1.5941,1.5944,100800000.0
2009-01-23 22:35:00,1.5943,1.59435,1.59365,1.59395,109800000.0
2009-01-23 22:36:00,1.594,1.5942,1.59375,1.5941,69400000.0
2009-01-23 22:37:00,1.5941,1.5942,1.5939,1.594,48200000.0
2009-01-23 22:38:00,1.594,1.5942,1.59395,1.594,56200000.0
2009-01-23 22:39:00,1.594,1.594,1.5938,1.59385,39800000.0
2009-01-23 22:40:00,1.5939,1.59405,1.59375,1.594,86000000.0
2009-01-23 22:41:00,1.594,1.594,1.59375,1.59395,69600000.0
2009-01-23 22:42:00,1.59395,1.59435,1.5939,1.59435,132400000.0
2009-01-23 22:43:00,1.59435,1.5946,1.59435,1.5946,427600000.0
2009-01-23 22:44:00,1.5946,1.5946,1.5946,1.5946,494400000.0
2009-01-23 22:45:00,1.5946,1.59465,1.59425,1.59435,311600000.0
2009-01-23 22:46:00,1.59425,1.5944,1.5939,1.594,87000000.0
2009-01-23 22:47:00,1.5945,1.5945,1.5938,1.59405,66400000.0
2009-01-23 22:48:00,1.59405,1.59405,1.5936,1.5938,83200000.0
2009-01-23 22:49:00,1.59375,1.5938,1.59345,1.5938,104400000.0
2009-01-23 22:50:00,1.59365,1.59455,1.59365,1.59435,145200000.0
2009-01-23 22:51:00,1.5943,1.5945,1.59405,1.59425,80000000.0
2009-01-23 22:52:00,1.59425,1.5943,1.59365,1.5943,96000000.0
2009-01-23 22:53:00,1.5943,1.5943,1.5938,1.5941,39800000.0
2009-01-23 22:54:00,1.59405,1.59505,1.59395,1.59465,170200000.0
2009-01-23 22:55:00,1.5946,1.59485,1.59435,1.59455,113600000.0
2009-01-23 22:56:00,1.59475,1.59535,1.59455,1.59515,107600000.0
2009-01-23 22:57:00,1.59525,1.5955,1.5951,1.59525,62800000.0
2009-01-23 22:58:00,1.59525,1.59575,1.5951,1.5957,104200000.0
2009-01-23 22:59:00,1.5957,1.596,1.59505,1.5956,110800000.0
2009-01-23 23:00:00,1.59565,1.59575,1.5947,1.595,92400000.0
2009-01-23 23:01:00,1.595,1.595,1.5943,1.5947,92600000.0
2009-01-23 23:02:00,1.5945,1.59475,1.5937,1.5937,199000000.0
2009-01-23 23:03:00,1.59375,1.594,1.5933,1.594,61400000.0
2009-01-23 23:04:00,1.59395,1.5944,1.5932,1.5937,88600000.0
2009-01-23 23:05:00,1.59375,1.59375,1.59005,1.5902,154800000.0
2009-01-23 23:06:00,1.59025,1.59195,1.59025,1.5917,131000000.0
2009-01-23 23:07:00,1.59185,1.5926,1.59125,1.5924,132600000.0
2009-01-23 23:08:00,1.5924,1.59315,1.59225,1.59285,95600000.0
2009-01-23 23:09:00,1.59285,1.59325,1.59265,1.59315,78000000.0
2009-01-23 23:10:00,1.5932,1.59335,1.59305,1.5931,25000000.0
2009-01-23 23:11:00,1.5933,1.59375,1.5933,1.5936,24400000.0
2009-01-23 23:12:00,1.5936,1.59405,1.59355,1.594,46400000.0
2009-01-23 23:13:00,1.5941,1.59485,1.59405,1.59485,45800000.0
2009-01-23 23:14:00,1.59475,1.59545,1.59385,1.5954,112400000.0
2009-01-23 23:15:00,1.59535,1.59575,1.59525,1.5956,94200000.0
2009-01-23 23:16:00,1.5955,1.59615,1.5951,1.5959,63600000.0
2009-01-23 23:17:00,1.5959,1.59605,1.5955,1.5959,57000000.0
2009-01-23 23:18:00,1.596,1.596,1.5953,1.5953,50200000.0
2009-01-23 23:19:00,1.5954,1.596,1.5954,1.5959,152200000.0
2009-01-23 23:20:00,1.596,1.597,1.5956,1.5965,92000000.0
2009-01-23 23:21:00,1.5965,1.5966,1.5963,1.5966,95200000.0
2009-01-23 23:22:00,1.59645,1.59655,1.59595,1.5963,32000000.0
2009-01-23 23:23:00,1.5967,1.5967,1.59615,1.5962,37200000.0
2009-01-23 23:24:00,1.59635,1.5964,1.59615,1.5962,47200000.0
2009-01-23 23:25:00,1.5963,1.5967,1.5962,1.5964,33200000.0
2009-01-23 23:26:00,1.5963,1.59675,1.59615,1.59675,64400000.0
2009-01-23 23:27:00,1.5964,1.5965,1.59605,1.5964,129600000.0
2009-01-23 23:28:00,1.5966,1.5966,1.5959,1.59645,40800000.0
2009-01-23 23:29:00,1.59645,1.59645,1.5962,1.59625,19600000.0
2009-01-23 23:30:00,1.5964,1.597,1.5964,1.5968,92800000.0
2009-01-23 23:31:00,1.5968,1.59705,1.5965,1.5966,56200000.0
2009-01-23 23:32:00,1.5966,1.5967,1.59615,1.5966,58400000.0
2009-01-23 23:33:00,1.5967,1.5967,1.59635,1.59635,24800000.0
2009-01-23 23:34:00,1.59645,1.59665,1.596,1.5964,77000000.0
2009-01-23 23:35:00,1.5964,1.5965,1.5963,1.5965,39000000.0
2009-01-23 23:36:00,1.5964,1.59655,1.59595,1.5963,82000000.0
2009-01-23 23:37:00,1.5963,1.59655,1.59595,1.5965,66000000.0
2009-01-23 23:38:00,1.5965,1.59675,1.5961,1.59665,74400000.0
2009-01-23 23:39:00,1.59665,1.597,1.596,1.59655,70000000.0
2009-01-23 23:40:00,1.5965,1.59685,1.5964,1.5965,54000000.0
2009-01-23 23:41:00,1.5966,1.5969,1.596,1.596,86800000.0
2009-01-23 23:42:00,1.596,1.59625,1.596,1.5961,29000000.0
2009-01-23 23:43:00,1.5961,1.59615,1.59555,1.59565,57800000.0
2009-01-23 23:44:00,1.59565,1.59565,1.59545,1.5955,33800000.0
2009-01-23 23:45:00,1.5955,1.5956,1.59525,1.5954,64000000.0
2009-01-23 23:46:00,1.5954,1.5954,1.594,1.59465,98000000.0
2009-01-23 23:47:00,1.5947,1.5948,1.5946,1.5946,35200000.0
2009-01-23 23:48:00,1.5946,1.5946,1.5946,1.5946,1600000.0
2009-01-23 23:49:00,1.5945,1.59455,1.59445,1.59455,11200000.0
2009-01-23 23:50:00,1.59455,1.59455,1.59035,1.59355,95700000.0
2009-01-23 23:51:00,1.59355,1.5939,1.5934,1.59365,48200000.0
2009-01-23 23:52:00,1.5938,1.5941,1.5934,1.594,77600000.0
2009-01-23 23:53:00,1.59375,1.59395,1.59295,1.59295,48600000.0
2009-01-23 23:54:00,1.5931,1.59315,1.59265,1.59315,37800000.0
2009-01-23 23:55:00,1.59305,1.59315,1.59195,1.59225,32800000.0
2009-01-23 23:56:00,1.59185,1.5927,1.59155,1.5919,20000000.0
2009-01-23 23:57:00,1.5919,1.59225,1.59175,1.59195,10800000.0
2009-01-23 23:58:00,1.5919,1.59325,1.5919,1.59245,27000000.0
2009-01-23 23:59:00,1.59245,1.59255,1.5904,1.5907,18000000.0
2009-01-26 00:00:00,1.58503,1.58557,1.58435,1.58435,175400000.0
2009-01-26 00:01:00,1.584,1.584,1.58345,1.58345,4600000.0
2009-01-26 00:02:00,1.5837,1.5837,1.5834,1.58345,7800000.0
2009-01-26 00:03:00,1.58365,1.58365,1.58345,1.58345,2000000.0
2009-01-26 00:04:00,1.58305,1.58315,1.5828,1.58315,12600000.0
2009-01-26 00:05:00,1.58416,1.58446,1.58413,1.58446,128000000.0
2009-01-26 00:06:00,1.5829,1.5829,1.5829,1.5829,3200000.0
2009-01-26 00:07:00,1.5829,1.5829,1.5829,1.5829,1600000.0
2009-01-26 00:08:00,1.58438,1.5844,1.58425,1.58432,100800000.0
2009-01-26 00:09:00,1.58345,1.58345,1.58255,1.58285,5000000.0
2009-01-26 00:10:00,1.5831,1.58315,1.58285,1.58315,7000000.0
2009-01-26 00:11:00,1.5828,1.5829,1.5826,1.5829,9600000.0
2009-01-26 00:12:00,1.5831,1.5831,1.5831,1.5831,1000000.0
2009-01-26 00:13:00,1.58349,1.58425,1.5834,1.58424,205800000.0
2009-01-26 00:14:00,1.5827,1.5827,1.5827,1.5827,3000000.0
2009-01-26 00:15:00,1.5829,1.5829,1.5829,1.5829,1600000.0
2009-01-26 00:16:00,1.5829,1.58305,1.5827,1.58305,16600000.0
2009-01-26 00:17:00,1.58305,1.5836,1.5827,1.58285,34000000.0
2009-01-26 00:18:00,1.5832,1.5832,1.5832,1.5832,1600000.0
2009-01-26 00:19:00,1.5833,1.5834,1.58295,1.58295,7800000.0
2009-01-26 00:20:00,1.583,1.5837,1.5828,1.5833,28000000.0
2009-01-26 00:21:00,1.5837,1.58425,1.58345,1.58405,25600000.0
2009-01-26 00:22:00,1.58405,1.58405,1.584,1.584,9400000.0
2009-01-26 00:23:00,1.584,1.584,1.58265,1.58305,44000000.0
2009-01-26 00:24:00,1.5832,1.58405,1.58285,1.584,49400000.0
2009-01-26 00:25:00,1.584,1.584,1.584,1.584,3200000.0
2009-01-26 00:26:00,1.58431,1.58448,1.58356,1.5838,265600000.0
2009-01-26 00:27:00,1.584,1.584,1.58275,1.58345,11400000.0
2009-01-26 00:28:00,1.58375,1.58425,1.58375,1.5841,15600000.0
2009-01-26 00:29:00,1.5841,1.5847,1.58395,1.5847,31200000.0
2009-01-26 00:30:00,1.5845,1.5847,1.58385,1.58415,17400000.0
2009-01-26 00:31:00,1.5839,1.58485,1.58375,1.5838,53400000.0
2009-01-26 00:32:00,1.58415,1.58415,1.5838,1.5838,11000000.0
2009-01-26 00:33:00,1.58415,1.58415,1.5838,1.5839,25000000.0
2009-01-26 00:34:00,1.5839,1.58425,1.5838,1.58405,30000000.0
2009-01-26 00:35:00,1.58405,1.58405,1.58395,1.58395,24000000.0
2009-01-26 00:36:00,1.5839,1.58395,1.5834,1.5836,30000000.0
2009-01-26 00:37:00,1.5836,1.5836,1.5836,1.5836,1600000.0
2009-01-26 00:38:00,1.5835,1.5843,1.5828,1.58335,77600000.0
2009-01-26 00:39:00,1.5835,1.5835,1.5826,1.58325,28400000.0
2009-01-26 00:40:00,1.58325,1.58345,1.58325,1.58345,6400000.0
2009-01-26 00:41:00,1.58345,1.58365,1.5826,1.58335,61400000.0
2009-01-26 00:42:00,1.58335,1.5837,1.58335,1.58335,51600000.0
2009-01-26 00:43:00,1.5835,1.5836,1.5824,1.5825,84800000.0
2009-01-26 00:44:00,1.5824,1.58315,1.5822,1.58255,30400000.0
2009-01-26 00:45:00,1.58255,1.5832,1.5824,1.5832,85800000.0
2009-01-26 00:46:00,1.58305,1.58305,1.58285,1.58285,15800000.0
2009-01-26 00:47:00,1.58245,1.5829,1.5823,1.5827,79400000.0
2009-01-26 00:48:00,1.5828,1.583,1.5827,1.5827,30400000.0
2009-01-26 00:49:00,1.58265,1.58275,1.58215,1.58255,42600000.0
2009-01-26 00:50:00,1.5824,1.58335,1.5823,1.58335,23000000.0
2009-01-26 00:51:00,1.58275,1.58335,1.5815,1.582,129400000.0
2009-01-26 00:52:00,1.582,1.58225,1.582,1.58225,31800000.0
2009-01-26 00:53:00,1.58225,1.5829,1.58225,1.58275,75600000.0
2009-01-26 00:54:00,1.5829,1.583,1.5826,1.58275,54600000.0
2009-01-26 00:55:00,1.582,1.583,1.582,1.583,26200000.0
2009-01-26 00:56:00,1.58295,1.58295,1.58255,1.5827,6400000.0
2009-01-26 00:57:00,1.5825,1.58275,1.5825,1.58275,16000000.0
2009-01-26 00:58:00,1.58195,1.58365,1.58135,1.58155,142200000.0
2009-01-26 00:59:00,1.58155,1.5821,1.5812,1.58165,130800000.0
2009-01-26 01:00:00,1.58165,1.58225,1.5811,1.5813,205600000.0
2009-01-26 01:01:00,1.5813,1.5814,1.5793,1.58035,151400000.0
2009-01-26 01:02:00,1.58045,1.58115,1.58015,1.58115,226000000.0
2009-01-26 01:03:00,1.58115,1.58175,1.58115,1.58125,320400000.0
2009-01-26 01:04:00,1.58125,1.5813,1.58045,1.58045,137000000.0
2009-01-26 01:05:00,1.58045,1.58085,1.58045,1.58065,276000000.0
2009-01-26 01:06:00,1.58045,1.58095,1.58035,1.58085,92000000.0
2009-01-26 01:07:00,1.5808,1.58125,1.5802,1.5811,169000000.0
2009-01-26 01:08:00,1.5809,1.5814,1.58075,1.5814,34600000.0
2009-01-26 01:09:00,1.5814,1.5814,1.5802,1.5802,116200000.0
2009-01-26 01:10:00,1.5802,1.5802,1.5791,1.5795,83200000.0
2009-01-26 01:11:00,1.57965,1.58,1.5719,1.5744,368000000.0
2009-01-26 01:12:00,1.57465,1.57505,1.57035,1.57265,272800000.0
2009-01-26 01:13:00,1.5727,1.5736,1.57205,1.5736,122200000.0
2009-01-26 01:14:00,1.57365,1.5753,1.57355,1.57435,258200000.0
2009-01-26 01:15:00,1.57425,1.5758,1.57375,1.5754,213400000.0
2009-01-26 01:16:00,1.5753,1.5772,1.5748,1.57515,130800000.0
2009-01-26 01:17:00,1.5755,1.57565,1.57275,1.57445,735800000.0
2009-01-26 01:18:00,1.57445,1.5759,1.57365,1.574,101000000.0
2009-01-26 01:19:00,1.574,1.574,1.5725,1.57325,88000000.0
2009-01-26 01:20:00,1.57335,1.57385,1.57275,1.5734,102000000.0
2009-01-26 01:21:00,1.573,1.5735,1.57085,1.57145,122200000.0
2009-01-26 01:22:00,1.5713,1.57305,1.5712,1.5728,117200000.0
2009-01-26 01:23:00,1.57305,1.5739,1.5712,1.5721,115200000.0
2009-01-26 01:24:00,1.5722,1.57345,1.57145,1.57265,232400000.0
2009-01-26 01:25:00,1.5729,1.5731,1.57195,1.57215,215000000.0
2009-01-26 01:26:00,1.57215,1.5762,1.57215,1.5742,466600000.0
2009-01-26 01:27:00,1.57415,1.5749,1.57415,1.57485,39800000.0
2009-01-26 01:28:00,1.575,1.57615,1.57495,1.5757,99600000.0
2009-01-26 01:29:00,1.57585,1.57695,1.5745,1.5749,297800000.0
2009-01-26 01:30:00,1.5748,1.57555,1.5738,1.57535,255600000.0
2009-01-26 01:31:00,1.5752,1.5755,1.57475,1.5752,26600000.0
2009-01-26 01:32:00,1.5751,1.5751,1.57385,1.5742,74200000.0
2009-01-26 01:33:00,1.57365,1.57395,1.5726,1.5726,130200000.0
2009-01-26 01:34:00,1.5722,1.57305,1.5716,1.572,324800000.0
2009-01-26 01:35:00,1.5721,1.57295,1.5717,1.57285,104400000.0
2009-01-26 01:36:00,1.573,1.5752,1.5728,1.5752,85200000.0
2009-01-26 01:37:00,1.5751,1.5763,1.57345,1.5763,215000000.0
2009-01-26 01:38:00,1.57645,1.57645,1.5744,1.5757,60600000.0
2009-01-26 01:39:00,1.5757,1.5772,1.5754,1.576,193600000.0
2009-01-26 01:40:00,1.57605,1.5771,1.5753,1.5753,91600000.0
2009-01-26 01:41:00,1.5753,1.57775,1.5753,1.57775,192400000.0
2009-01-26 01:42:00,1.5773,1.5777,1.5757,1.57665,213600000.0
2009-01-26 01:43:00,1.57665,1.5777,1.5762,1.5772,188600000.0
2009-01-26 01:44:00,1.57715,1.5773,1.5757,1.5769,95800000.0
2009-01-26 01:45:00,1.5771,1.5775,1.57535,1.57535,63400000.0
2009-01-26 01:46:00,1.57525,1.5757,1.57475,1.5756,212600000.0
2009-01-26 01:47:00,1.5756,1.57645,1.5756,1.5764,150600000.0
2009-01-26 01:48:00,1.5764,1.5769,1.57595,1.5769,94800000.0
2009-01-26 01:49:00,1.5769,1.577,1.5767,1.5769,33600000.0
2009-01-26 01:50:00,1.5769,1.5769,1.5758,1.5769,70000000.0
2009-01-26 01:51:00,1.5768,1.577,1.5768,1.577,8000000.0
2009-01-26 01:52:00,1.577,1.5773,1.5753,1.57725,187200000.0
2009-01-26 01:53:00,1.5773,1.5779,1.57605,1.5764,184200000.0
2009-01-26 01:54:00,1.5764,1.5793,1.5761,1.5793,107000000.0
2009-01-26 01:55:00,1.5793,1.5803,1.5789,1.57985,208400000.0
2009-01-26 01:56:00,1.58,1.5803,1.5794,1.58025,194800000.0
2009-01-26 01:57:00,1.5803,1.58035,1.58015,1.58025,91600000.0
2009-01-26 01:58:00,1.5804,1.5805,1.5804,1.58045,29600000.0
2009-01-26 01:59:00,1.5805,1.5806,1.5805,1.5806,20800000.0
2009-01-26 02:00:00,1.58055,1.5808,1.57995,1.58035,269800000.0
2009-01-26 02:01:00,1.58035,1.5827,1.5802,1.5826,341400000.0
2009-01-26 02:02:00,1.5826,1.583,1.58235,1.583,124400000.0
2009-01-26 02:03:00,1.58285,1.58375,1.58165,1.5824,461400000.0
2009-01-26 02:04:00,1.58225,1.58315,1.58205,1.58225,482800000.0
2009-01-26 02:05:00,1.58235,1.58285,1.58105,1.58155,603600000.0
2009-01-26 02:06:00,1.5821,1.5824,1.5806,1.5816,401600000.0
2009-01-26 02:07:00,1.5816,1.5816,1.58055,1.58135,145800000.0
2009-01-26 02:08:00,1.58135,1.58195,1.57995,1.57995,247400000.0
2009-01-26 02:09:00,1.5803,1.5805,1.57855,1.57905,271000000.0
2009-01-26 02:10:00,1.57905,1.58085,1.5788,1.58085,75000000.0
2009-01-26 02:11:00,1.58085,1.58085,1.5799,1.58015,35800000.0
2009-01-26 02:12:00,1.58015,1.5808,1.5796,1.57985,43200000.0
2009-01-26 02:13:00,1.58,1.5801,1.57925,1.57975,227600000.0
2009-01-26 02:14:00,1.57975,1.5802,1.5795,1.57985,136000000.0
2009-01-26 02:15:00,1.5799,1.5806,1.5796,1.5802,390400000.0
2009-01-26 02:16:00,1.5802,1.5802,1.57875,1.5793,178600000.0
2009-01-26 02:17:00,1.5794,1.58025,1.57755,1.5783,250400000.0
2009-01-26 02:18:00,1.57875,1.5801,1.57785,1.57825,112400000.0
2009-01-26 02:19:00,1.57825,1.5785,1.5775,1.5775,152800000.0
2009-01-26 02:20:00,1.5774,1.5779,1.57575,1.57645,354400000.0
2009-01-26 02:21:00,1.57685,1.5781,1.57655,1.5776,149600000.0
2009-01-26 02:22:00,1.57775,1.5789,1.57775,1.5788,284400000.0
2009-01-26 02:23:00,1.5787,1.57895,1.578,1.57895,132800000.0
2009-01-26 02:24:00,1.57895,1.5797,1.5784,1.5796,238400000.0
2009-01-26 02:25:00,1.5796,1.57975,1.5794,1.5797,36400000.0
2009-01-26 02:26:00,1.57935,1.5797,1.57855,1.5789,248200000.0
2009-01-26 02:27:00,1.57885,1.5798,1.57855,1.5794,546600000.0
2009-01-26 02:28:00,1.5792,1.5814,1.5792,1.58125,393800000.0
2009-01-26 02:29:00,1.58125,1.58225,1.58095,1.58145,633200000.0
2009-01-26 02:30:00,1.5814,1.58155,1.5791,1.5791,528800000.0
2009-01-26 02:31:00,1.5792,1.57955,1.5788,1.5788,320200000.0
2009-01-26 02:32:00,1.5788,1.57985,1.57825,1.57985,116600000.0
2009-01-26 02:33:00,1.57975,1.5804,1.57965,1.58,37800000.0
2009-01-26 02:34:00,1.58,1.58,1.5794,1.5795,35800000.0
2009-01-26 02:35:00,1.5795,1.5797,1.5792,1.57945,87800000.0
2009-01-26 02:36:00,1.57945,1.5803,1.57835,1.57855,67400000.0
2009-01-26 02:37:00,1.5786,1.57895,1.5784,1.57855,116400000.0
2009-01-26 02:38:00,1.57855,1.5802,1.57835,1.5801,148800000.0
2009-01-26 02:39:00,1.58005,1.58025,1.57835,1.5799,78000000.0
2009-01-26 02:40:00,1.5799,1.58,1.5797,1.57995,38800000.0
2009-01-26 02:41:00,1.5799,1.5799,1.57875,1.57885,66000000.0
2009-01-26 02:42:00,1.57885,1.58,1.57885,1.58,100400000.0
2009-01-26 02:43:00,1.58,1.581,1.58,1.58045,288200000.0
2009-01-26 02:44:00,1.58045,1.581,1.58045,1.58075,367200000.0
2009-01-26 02:45:00,1.58075,1.5811,1.57985,1.58005,156000000.0
2009-01-26 02:46:00,1.58,1.5803,1.5793,1.57935,237600000.0
2009-01-26 02:47:00,1.57935,1.5794,1.57905,1.5793,565800000.0
2009-01-26 02:48:00,1.5793,1.5804,1.579,1.58025,335200000.0
2009-01-26 02:49:00,1.58025,1.58025,1.57775,1.5789,249400000.0
2009-01-26 02:50:00,1.57905,1.57905,1.57865,1.57885,109200000.0
2009-01-26 02:51:00,1.5789,1.5801,1.57825,1.5801,228000000.0
2009-01-26 02:52:00,1.5802,1.58035,1.5797,1.58,402800000.0
2009-01-26 02:53:00,1.58015,1.5802,1.57955,1.57985,170600000.0
2009-01-26 02:54:00,1.5799,1.58075,1.5778,1.58065,413600000.0
2009-01-26 02:55:00,1.58065,1.58065,1.5788,1.57985,419200000.0
2009-01-26 02:56:00,1.5798,1.58015,1.57935,1.58015,105600000.0
2009-01-26 02:57:00,1.5801,1.5809,1.5799,1.5809,120000000.0
2009-01-26 02:58:00,1.5805,1.58135,1.5793,1.5796,346000000.0
2009-01-26 02:59:00,1.57985,1.5808,1.57935,1.58075,478000000.0
2009-01-26 03:00:00,1.5807,1.5808,1.5801,1.5807,778000000.0
2009-01-26 03:01:00,1.5807,1.58085,1.5801,1.5804,1251800000.0
2009-01-26 03:02:00,1.58055,1.58125,1.57965,1.57995,248600000.0
2009-01-26 03:03:00,1.5802,1.58055,1.5786,1.57955,367600000.0
2009-01-26 03:04:00,1.57965,1.57965,1.5786,1.57875,215000000.0
2009-01-26 03:05:00,1.57885,1.5801,1.5785,1.5801,272600000.0
2009-01-26 03:06:00,1.58,1.5802,1.5791,1.5802,173000000.0
2009-01-26 03:07:00,1.5803,1.5804,1.5797,1.5804,812000000.0
2009-01-26 03:08:00,1.5804,1.58095,1.58,1.58095,229400000.0
2009-01-26 03:09:00,1.5811,1.5813,1.58055,1.58075,247000000.0
2009-01-26 03:10:00,1.58075,1.58095,1.58075,1.58095,64000000.0
2009-01-26 03:11:00,1.58035,1.5807,1.5799,1.58,182200000.0
2009-01-26 03:12:00,1.5803,1.58065,1.5803,1.58065,58800000.0
2009-01-26 03:13:00,1.58065,1.58155,1.5806,1.58135,247200000.0
2009-01-26 03:14:00,1.58145,1.58145,1.5812,1.5813,36800000.0
2009-01-26 03:15:00,1.5813,1.58145,1.5813,1.5814,57600000.0
2009-01-26 03:16:00,1.5813,1.5815,1.58005,1.58005,340000000.0
2009-01-26 03:17:00,1.58005,1.58015,1.57975,1.57975,200800000.0
2009-01-26 03:18:00,1.57985,1.58005,1.57825,1.5783,266200000.0
2009-01-26 03:19:00,1.5784,1.5784,1.57715,1.57835,429600000.0
2009-01-26 03:20:00,1.57835,1.5784,1.5781,1.5784,208000000.0
2009-01-26 03:21:00,1.5784,1.5784,1.5776,1.57765,150800000.0
2009-01-26 03:22:00,1.57765,1.57775,1.5772,1.5773,419000000.0
2009-01-26 03:23:00,1.57735,1.57775,1.5773,1.57775,58800000.0
2009-01-26 03:24:00,1.57775,1.5788,1.57775,1.5786,109600000.0
2009-01-26 03:25:00,1.5786,1.5786,1.5786,1.5786,6000000.0
2009-01-26 03:26:00,1.57845,1.57845,1.5775,1.57785,115000000.0
2009-01-26 03:27:00,1.5779,1.57815,1.5776,1.57765,206200000.0
2009-01-26 03:28:00,1.57765,1.57915,1.57755,1.5784,703599999.0
2009-01-26 03:29:00,1.57865,1.57965,1.57865,1.57955,111000000.0
2009-01-26 03:30:00,1.57955,1.57955,1.57705,1.5787,146000000.0
2009-01-26 03:31:00,1.57855,1.57925,1.57855,1.57925,129400000.0
2009-01-26 03:32:00,1.57935,1.57935,1.578,1.57855,157800000.0
2009-01-26 03:33:00,1.57865,1.57905,1.5785,1.57885,50000000.0
2009-01-26 03:34:00,1.57895,1.57895,1.57825,1.57825,182000000.0
2009-01-26 03:35:00,1.5785,1.57895,1.57825,1.57825,264200000.0
2009-01-26 03:36:00,1.5779,1.57835,1.57785,1.57835,180800000.0
2009-01-26 03:37:00,1.57835,1.57835,1.5776,1.57825,121000000.0
2009-01-26 03:38:00,1.57815,1.57825,1.57775,1.57785,184000000.0
2009-01-26 03:39:00,1.57795,1.57805,1.5777,1.5778,123600000.0
2009-01-26 03:40:00,1.5778,1.57785,1.5776,1.57765,46800000.0
2009-01-26 03:41:00,1.57755,1.57775,1.5774,1.5775,105000000.0
2009-01-26 03:42:00,1.5775,1.57795,1.57745,1.57765,281600000.0
2009-01-26 03:43:00,1.57765,1.57795,1.57725,1.57755,93800000.0
2009-01-26 03:44:00,1.57705,1.578,1.57705,1.578,90000000.0
2009-01-26 03:45:00,1.57825,1.57825,1.57815,1.57815,7200000.0
2009-01-26 03:46:00,1.57815,1.5795,1.57815,1.5795,36000000.0
2009-01-26 03:47:00,1.5795,1.5795,1.5791,1.5793,28800000.0
2009-01-26 03:48:00,1.5795,1.57955,1.5792,1.57955,50200000.0
2009-01-26 03:49:00,1.57955,1.57955,1.5791,1.5791,67000000.0
2009-01-26 03:50:00,1.57925,1.57935,1.5791,1.5791,46800000.0
2009-01-26 03:51:00,1.57925,1.57925,1.5791,1.5791,18000000.0
2009-01-26 03:52:00,1.57915,1.5802,1.57905,1.58015,191200000.0
2009-01-26 03:53:00,1.5805,1.58085,1.5804,1.58075,67200000.0
2009-01-26 03:54:00,1.5808,1.5812,1.5805,1.58075,34200000.0
2009-01-26 03:55:00,1.5809,1.58155,1.5809,1.58115,574400000.0
2009-01-26 03:56:00,1.58125,1.5816,1.58105,1.58145,391200000.0
2009-01-26 03:57:00,1.58145,1.58145,1.5804,1.5804,35800000.0
2009-01-26 03:58:00,1.58055,1.58085,1.58035,1.58045,29000000.0
2009-01-26 03:59:00,1.5806,1.58075,1.5803,1.58045,30000000.0
2009-01-26 04:00:00,1.58055,1.5812,1.57965,1.58,120000000.0
2009-01-26 04:01:00,1.5802,1.5804,1.57975,1.5799,29800000.0
2009-01-26 04:02:00,1.5799,1.58,1.5798,1.5799,19200000.0
2009-01-26 04:03:00,1.58005,1.58085,1.58005,1.5807,147000000.0
2009-01-26 04:04:00,1.5806,1.581,1.5806,1.58085,76800000.0
2009-01-26 04:05:00,1.58085,1.58105,1.58065,1.58075,87200000.0
2009-01-26 04:06:00,1.58075,1.58075,1.5803,1.5804,15000000.0
2009-01-26 04:07:00,1.5804,1.5805,1.57995,1.57995,18000000.0
2009-01-26 04:08:00,1.57995,1.58,1.57995,1.58,2000000.0
2009-01-26 04:09:00,1.57945,1.5803,1.57945,1.5798,18200000.0
2009-01-26 04:10:00,1.57995,1.57995,1.5792,1.57985,114400000.0
2009-01-26 04:11:00,1.57985,1.57985,1.5793,1.57935,43200000.0
2009-01-26 04:12:00,1.57945,1.5796,1.5794,1.5796,22400000.0
2009-01-26 04:13:00,1.5796,1.57965,1.5796,1.5796,13000000.0
2009-01-26 04:14:00,1.57955,1.5798,1.57955,1.5798,11400000.0
2009-01-26 04:15:00,1.5798,1.5799,1.5797,1.5799,77200000.0
2009-01-26 04:16:00,1.58005,1.58005,1.58005,1.58005,12600000.0
2009-01-26 04:17:00,1.58015,1.58015,1.58,1.58,115600000.0
2009-01-26 04:18:00,1.58,1.58005,1.57995,1.58,57200000.0
2009-01-26 04:19:00,1.57995,1.5802,1.57995,1.5802,93400000.0
2009-01-26 04:20:00,1.5803,1.5803,1.58005,1.58005,33800000.0
2009-01-26 04:21:00,1.5801,1.58055,1.57995,1.5805,116400000.0
2009-01-26 04:22:00,1.5806,1.5808,1.5803,1.5804,294200000.0
2009-01-26 04:23:00,1.5806,1.58205,1.5806,1.58195,86000000.0
2009-01-26 04:24:00,1.58205,1.58225,1.58185,1.58225,115200000.0
2009-01-26 04:25:00,1.5823,1.5838,1.5823,1.58375,133400000.0
2009-01-26 04:26:00,1.5837,1.5838,1.58295,1.5831,32200000.0
2009-01-26 04:27:00,1.58245,1.58335,1.58245,1.58325,18600000.0
2009-01-26 04:28:00,1.58325,1.58325,1.58315,1.58315,4000000.0
2009-01-26 04:29:00,1.58315,1.58315,1.5831,1.5831,3800000.0
2009-01-26 04:30:00,1.5831,1.5831,1.5831,1.5831,23400000.0
2009-01-26 04:31:00,1.5831,1.5831,1.5831,1.5831,14400000.0
2009-01-26 04:32:00,1.58305,1.5836,1.58305,1.58325,98400000.0
2009-01-26 04:33:00,1.58325,1.58425,1.58325,1.584,265200001.0
2009-01-26 04:34:00,1.5839,1.58495,1.5835,1.58385,194400000.0
2009-01-26 04:35:00,1.584,1.5852,1.584,1.5852,250400000.0
2009-01-26 04:36:00,1.5852,1.5852,1.5843,1.5843,94600000.0
2009-01-26 04:37:00,1.58425,1.58515,1.58415,1.5849,310800000.0
2009-01-26 04:38:00,1.5849,1.5849,1.58335,1.5835,174000000.0
2009-01-26 04:39:00,1.58345,1.5839,1.58305,1.5837,88200000.0
2009-01-26 04:40:00,1.58375,1.5838,1.58355,1.58375,69400000.0
2009-01-26 04:41:00,1.5834,1.5842,1.5832,1.58415,84600000.0
2009-01-26 04:42:00,1.58395,1.5845,1.58395,1.5842,143000000.0
2009-01-26 04:43:00,1.58455,1.5846,1.58435,1.5845,249600000.0
2009-01-26 04:44:00,1.5845,1.5847,1.58385,1.58385,99400000.0
2009-01-26 04:45:00,1.58395,1.58415,1.58395,1.58415,64600000.0
2009-01-26 04:46:00,1.5842,1.5843,1.58365,1.58365,158400000.0
2009-01-26 04:47:00,1.58365,1.58365,1.5832,1.5832,28000000.0
2009-01-26 04:48:00,1.5832,1.5832,1.58305,1.5832,5000000.0
2009-01-26 04:49:00,1.5832,1.58345,1.5832,1.5833,31600000.0
2009-01-26 04:50:00,1.5833,1.58335,1.5832,1.5833,31000000.0
2009-01-26 04:51:00,1.5825,1.58265,1.5825,1.58255,19600000.0
2009-01-26 04:52:00,1.58265,1.58365,1.58265,1.5832,50600000.0
2009-01-26 04:53:00,1.5833,1.5839,1.5825,1.5837,72200000.0
2009-01-26 04:54:00,1.58365,1.5837,1.5836,1.5836,5000000.0
2009-01-26 04:55:00,1.5837,1.58385,1.5836,1.5838,19000000.0
2009-01-26 04:56:00,1.5838,1.5846,1.58345,1.5844,49000000.0
2009-01-26 04:57:00,1.5844,1.5852,1.5844,1.585,62600000.0
2009-01-26 04:58:00,1.585,1.58545,1.585,1.58525,21200000.0
2009-01-26 04:59:00,1.58525,1.58525,1.5849,1.585,12000000.0
2009-01-26 05:00:00,1.5849,1.58505,1.5849,1.58495,7000000.0
2009-01-26 05:01:00,1.58405,1.5847,1.5829,1.58385,55000000.0
2009-01-26 05:02:00,1.584,1.58445,1.5837,1.58445,16000000.0
2009-01-26 05:03:00,1.5844,1.58535,1.5842,1.58485,53000000.0
2009-01-26 05:04:00,1.585,1.58605,1.58495,1.58605,47600000.0
2009-01-26 05:05:00,1.58635,1.58885,1.58565,1.5882,96000000.0
2009-01-26 05:06:00,1.58805,1.5887,1.58765,1.5879,53000000.0
2009-01-26 05:07:00,1.58745,1.58795,1.58665,1.5869,90000000.0
2009-01-26 05:08:00,1.58705,1.5879,1.58705,1.58775,42800000.0
2009-01-26 05:09:00,1.5879,1.58825,1.58765,1.588,29000000.0
2009-01-26 05:10:00,1.58805,1.58805,1.5874,1.5877,6000000.0
2009-01-26 05:11:00,1.58765,1.58765,1.58555,1.58685,328400000.0
2009-01-26 05:12:00,1.58675,1.58705,1.5862,1.58685,19000000.0
2009-01-26 05:13:00,1.5863,1.5869,1.5863,1.5869,5800000.0
2009-01-26 05:14:00,1.58615,1.58725,1.58615,1.58715,18200000.0
2009-01-26 05:15:00,1.58735,1.5875,1.58735,1.5875,14800000.0
2009-01-26 05:16:00,1.5877,1.588,1.58715,1.5874,302800000.0
2009-01-26 05:17:00,1.5874,1.58745,1.58705,1.5872,24200000.0
2009-01-26 05:18:00,1.58705,1.58705,1.58695,1.58695,9000000.0
2009-01-26 05:19:00,1.5871,1.58755,1.58685,1.58685,40600000.0
2009-01-26 05:20:00,1.58695,1.58695,1.58675,1.58675,19400000.0
2009-01-26 05:21:00,1.5868,1.58705,1.58595,1.587,158000000.0
2009-01-26 05:22:00,1.58715,1.58715,1.58665,1.58675,65600000.0
2009-01-26 05:23:00,1.5869,1.58695,1.5869,1.58695,19000000.0
2009-01-26 05:24:00,1.58695,1.587,1.58665,1.58675,69800000.0
2009-01-26 05:25:00,1.58665,1.58695,1.58665,1.58685,485800000.0
2009-01-26 05:26:00,1.58685,1.58685,1.5868,1.5868,6400000.0
2009-01-26 05:27:00,1.5868,1.58685,1.58665,1.58685,19200000.0
2009-01-26 05:28:00,1.5867,1.58685,1.5864,1.5865,158200000.0
2009-01-26 05:29:00,1.5864,1.5867,1.58555,1.58555,48200000.0
2009-01-26 05:30:00,1.58555,1.58595,1.58545,1.5859,22200000.0
2009-01-26 05:31:00,1.58585,1.58725,1.58515,1.58705,190600000.0
2009-01-26 05:32:00,1.58705,1.5875,1.5869,1.58735,141200000.0
2009-01-26 05:33:00,1.58745,1.58745,1.5869,1.5869,74800000.0
2009-01-26 05:34:00,1.5869,1.5877,1.5869,1.58745,98000000.0
2009-01-26 05:35:00,1.5871,1.58755,1.58665,1.58675,195600000.0
2009-01-26 05:36:00,1.58675,1.58675,1.58515,1.58535,214600000.0
2009-01-26 05:37:00,1.58525,1.5875,1.58525,1.58715,217800000.0
2009-01-26 05:38:00,1.5874,1.5881,1.5871,1.58725,39200000.0
2009-01-26 05:39:00,1.58725,1.58725,1.5859,1.58655,58200000.0
2009-01-26 05:40:00,1.58675,1.58725,1.58675,1.5872,16000000.0
2009-01-26 05:41:00,1.58765,1.58815,1.5871,1.5881,79600000.0
2009-01-26 05:42:00,1.5881,1.5882,1.588,1.5882,18400000.0
2009-01-26 05:43:00,1.5882,1.5885,1.58815,1.5882,32600000.0
2009-01-26 05:44:00,1.58815,1.5882,1.58775,1.58805,62800000.0
2009-01-26 05:45:00,1.5881,1.5886,1.5877,1.588,95800000.0
2009-01-26 05:46:00,1.5881,1.5886,1.58735,1.58795,82200000.0
2009-01-26 05:47:00,1.588,1.58895,1.58795,1.58835,27000000.0
2009-01-26 05:48:00,1.58825,1.58825,1.58815,1.5882,4000000.0
2009-01-26 05:49:00,1.58825,1.58875,1.58825,1.58855,9600000.0
2009-01-26 05:50:00,1.5885,1.5891,1.5884,1.5886,14000000.0
2009-01-26 05:51:00,1.5886,1.58875,1.5886,1.58875,5000000.0
2009-01-26 05:52:00,1.58875,1.58875,1.5881,1.5882,28800000.0
2009-01-26 05:53:00,1.5882,1.5882,1.588,1.5882,38200000.0
2009-01-26 05:54:00,1.5882,1.5887,1.5882,1.5885,27000000.0
2009-01-26 05:55:00,1.5885,1.5885,1.58845,1.58845,10800000.0
2009-01-26 05:56:00,1.58845,1.58845,1.5883,1.58845,52200000.0
2009-01-26 05:57:00,1.58845,1.58855,1.5882,1.5883,28200000.0
2009-01-26 05:58:00,1.5883,1.58935,1.5878,1.5878,43800000.0
2009-01-26 05:59:00,1.58765,1.5882,1.5875,1.5875,331400000.0
2009-01-26 06:00:00,1.58755,1.5887,1.5875,1.5887,54200000.0
2009-01-26 06:01:00,1.5887,1.5887,1.5874,1.5883,134000000.0
2009-01-26 06:02:00,1.5883,1.5885,1.5874,1.58825,40000000.0
2009-01-26 06:03:00,1.5883,1.5886,1.58805,1.5886,49600000.0
2009-01-26 06:04:00,1.5886,1.5886,1.58765,1.5877,22400000.0
2009-01-26 06:05:00,1.58775,1.58785,1.58635,1.58785,170000000.0
2009-01-26 06:06:00,1.5884,1.58865,1.5876,1.5878,61200000.0
2009-01-26 06:07:00,1.5879,1.5879,1.58785,1.58785,4000000.0
2009-01-26 06:08:00,1.58765,1.58765,1.58755,1.58755,16000000.0
2009-01-26 06:09:00,1.5875,1.58865,1.5875,1.58785,67200000.0
2009-01-26 06:10:00,1.58775,1.5878,1.58695,1.58715,60400000.0
2009-01-26 06:11:00,1.58735,1.5878,1.5873,1.5878,59200000.0
2009-01-26 06:12:00,1.5878,1.58795,1.5878,1.58795,10600000.0
2009-01-26 06:13:00,1.58795,1.58795,1.58795,1.58795,5400000.0
2009-01-26 06:14:00,1.58795,1.5883,1.5879,1.5883,25200000.0
2009-01-26 06:15:00,1.5881,1.5885,1.588,1.58845,43200000.0
2009-01-26 06:16:00,1.5885,1.5885,1.5877,1.5879,69200000.0
2009-01-26 06:17:00,1.58795,1.5886,1.58795,1.5881,33000000.0
2009-01-26 06:18:00,1.5882,1.5882,1.588,1.5882,10000000.0
2009-01-26 06:19:00,1.5882,1.5882,1.58815,1.58815,3000000.0
2009-01-26 06:20:00,1.5881,1.5881,1.58795,1.58795,6000000.0
2009-01-26 06:21:00,1.5879,1.58865,1.58755,1.58765,122000000.0
2009-01-26 06:22:00,1.5877,1.5879,1.5869,1.5875,136000000.0
2009-01-26 06:23:00,1.5875,1.5875,1.58715,1.5874,47800000.0
2009-01-26 06:24:00,1.58745,1.58745,1.58655,1.58695,120600000.0
2009-01-26 06:25:00,1.58695,1.58695,1.58535,1.5857,214400000.0
2009-01-26 06:26:00,1.58535,1.58595,1.5853,1.58585,47000000.0
2009-01-26 06:27:00,1.5859,1.5863,1.58585,1.5863,28800000.0
2009-01-26 06:28:00,1.5864,1.5865,1.58595,1.58595,46400000.0
2009-01-26 06:29:00,1.58595,1.5862,1.5859,1.5859,79600000.0
2009-01-26 06:30:00,1.58585,1.58585,1.58555,1.5857,23200000.0
2009-01-26 06:31:00,1.58535,1.58565,1.58535,1.5856,13000000.0
2009-01-26 06:32:00,1.58575,1.58575,1.5857,1.58575,5000000.0
2009-01-26 06:33:00,1.58575,1.58605,1.5857,1.58575,19000000.0
2009-01-26 06:34:00,1.5858,1.5862,1.5858,1.5861,17000000.0
2009-01-26 06:35:00,1.5861,1.5872,1.5861,1.5872,34600000.0
2009-01-26 06:36:00,1.58715,1.58715,1.5837,1.5846,171800000.0
2009-01-26 06:37:00,1.58455,1.58505,1.58455,1.585,51200000.0
2009-01-26 06:38:00,1.58505,1.58505,1.58485,1.58505,24000000.0
2009-01-26 06:39:00,1.58515,1.5853,1.58515,1.5853,8000000.0
2009-01-26 06:40:00,1.5853,1.5853,1.58465,1.58465,9000000.0
2009-01-26 06:41:00,1.58505,1.58555,1.58505,1.5855,4000000.0
2009-01-26 06:42:00,1.58545,1.5855,1.58545,1.5855,3000000.0
2009-01-26 06:43:00,1.58545,1.58685,1.5853,1.58675,202200000.0
2009-01-26 06:44:00,1.5866,1.58715,1.5855,1.58705,97800000.0
2009-01-26 06:45:00,1.58705,1.58705,1.5867,1.58675,76400000.0
2009-01-26 06:46:00,1.58675,1.5886,1.58675,1.5884,86200000.0
2009-01-26 06:47:00,1.58835,1.589,1.58805,1.589,40000000.0
2009-01-26 06:48:00,1.58895,1.58945,1.5883,1.58845,68400000.0
2009-01-26 06:49:00,1.5885,1.5893,1.5884,1.58915,63600000.0
2009-01-26 06:50:00,1.58895,1.58905,1.58775,1.58775,59000000.0
2009-01-26 06:51:00,1.58775,1.58865,1.58775,1.58855,191600000.0
2009-01-26 06:52:00,1.5885,1.58875,1.58805,1.58855,51800000.0
2009-01-26 06:53:00,1.58865,1.5888,1.58855,1.58875,33600000.0
2009-01-26 06:54:00,1.58875,1.58875,1.588,1.5884,31000000.0
2009-01-26 06:55:00,1.5884,1.5886,1.58805,1.58855,44200000.0
2009-01-26 06:56:00,1.58865,1.58865,1.58655,1.5867,124400000.0
2009-01-26 06:57:00,1.58565,1.58625,1.5856,1.58565,39400000.0
2009-01-26 06:58:00,1.58565,1.58765,1.5855,1.58765,41000000.0
2009-01-26 06:59:00,1.5876,1.5876,1.5871,1.58725,22000000.0
2009-01-26 07:00:00,1.5871,1.5871,1.5869,1.5869,6000000.0
2009-01-26 07:01:00,1.58685,1.5873,1.58685,1.5873,9000000.0
2009-01-26 07:02:00,1.5876,1.5881,1.5875,1.5881,29000000.0
2009-01-26 07:03:00,1.5882,1.58875,1.5878,1.5887,21200000.0
2009-01-26 07:04:00,1.58875,1.5892,1.58805,1.5881,79400000.0
2009-01-26 07:05:00,1.5882,1.5882,1.5881,1.5881,2000000.0
2009-01-26 07:06:00,1.5874,1.5884,1.5874,1.5884,124400000.0
2009-01-26 07:07:00,1.5884,1.5888,1.5882,1.5882,52400000.0
2009-01-26 07:08:00,1.58835,1.589,1.58825,1.5888,23000000.0
2009-01-26 07:09:00,1.5888,1.5888,1.588,1.58835,68600000.0
2009-01-26 07:10:00,1.58835,1.5884,1.58835,1.58835,8000000.0
2009-01-26 07:11:00,1.58835,1.58835,1.5881,1.58815,6800000.0
2009-01-26 07:12:00,1.5881,1.58825,1.58805,1.5882,26000000.0
2009-01-26 07:13:00,1.58805,1.5882,1.58805,1.58815,62000000.0
2009-01-26 07:14:00,1.5881,1.5881,1.5874,1.58755,24600000.0
2009-01-26 07:15:00,1.58745,1.58745,1.58685,1.5871,22200000.0
2009-01-26 07:16:00,1.5871,1.5872,1.58465,1.5855,63000000.0
2009-01-26 07:17:00,1.58555,1.5859,1.58425,1.585,98400000.0
2009-01-26 07:18:00,1.58495,1.5852,1.58495,1.58515,11000000.0
2009-01-26 07:19:00,1.58525,1.5854,1.58525,1.5854,10000000.0
2009-01-26 07:20:00,1.58535,1.5862,1.58465,1.5862,63000000.0
2009-01-26 07:21:00,1.5861,1.5867,1.58585,1.5867,51200000.0
2009-01-26 07:22:00,1.58685,1.5871,1.58475,1.5851,92200000.0
2009-01-26 07:23:00,1.585,1.58555,1.58485,1.58485,24600000.0
2009-01-26 07:24:00,1.5849,1.5852,1.58465,1.58505,81000000.0
2009-01-26 07:25:00,1.585,1.586,1.58475,1.5859,165400000.0
2009-01-26 07:26:00,1.5859,1.58595,1.58585,1.5859,12000000.0
2009-01-26 07:27:00,1.5859,1.5863,1.58485,1.58485,100000000.0
2009-01-26 07:28:00,1.58485,1.5853,1.5847,1.5853,187000000.0
2009-01-26 07:29:00,1.58525,1.5875,1.58525,1.5864,136800000.0
2009-01-26 07:30:00,1.58605,1.58605,1.5846,1.5849,45600000.0
2009-01-26 07:31:00,1.58505,1.58595,1.5845,1.58585,80800000.0
2009-01-26 07:32:00,1.58545,1.5858,1.5851,1.5856,37000000.0
2009-01-26 07:33:00,1.58575,1.5863,1.58515,1.58525,44200000.0
2009-01-26 07:34:00,1.5853,1.586,1.5847,1.5848,96600000.0
2009-01-26 07:35:00,1.58475,1.5848,1.58245,1.58245,112600000.0
2009-01-26 07:36:00,1.58235,1.58235,1.581,1.581,79400000.0
2009-01-26 07:37:00,1.58105,1.58105,1.57975,1.58,159000000.0
2009-01-26 07:38:00,1.58005,1.58115,1.58,1.58035,111400000.0
2009-01-26 07:39:00,1.58035,1.58075,1.58005,1.58065,72400000.0
2009-01-26 07:40:00,1.5805,1.58095,1.58,1.5801,58000000.0
2009-01-26 07:41:00,1.58015,1.58055,1.58005,1.5805,50000000.0
2009-01-26 07:42:00,1.58055,1.5809,1.58035,1.58075,120000000.0
2009-01-26 07:43:00,1.5808,1.581,1.58035,1.58085,74200000.0
2009-01-26 07:44:00,1.58085,1.58085,1.57965,1.57965,157600000.0
2009-01-26 07:45:00,1.5797,1.5797,1.578,1.57845,314400000.0
2009-01-26 07:46:00,1.5784,1.57915,1.57785,1.57915,74200000.0
2009-01-26 07:47:00,1.57925,1.5793,1.5783,1.57855,31600000.0
2009-01-26 07:48:00,1.57835,1.5786,1.57835,1.5786,24800000.0
2009-01-26 07:49:00,1.5786,1.5787,1.5784,1.5784,72800000.0
2009-01-26 07:50:00,1.57835,1.57835,1.57815,1.57825,18000000.0
2009-01-26 07:51:00,1.5783,1.57835,1.57825,1.5783,28600000.0
2009-01-26 07:52:00,1.57835,1.57845,1.57785,1.57785,200200000.0
2009-01-26 07:53:00,1.5778,1.57795,1.5766,1.5769,70600000.0
2009-01-26 07:54:00,1.5769,1.578,1.57575,1.5778,213700000.0
2009-01-26 07:55:00,1.5778,1.57865,1.57725,1.5783,131600000.0
2009-01-26 07:56:00,1.57835,1.5807,1.57765,1.5807,70600000.0
2009-01-26 07:57:00,1.58085,1.58135,1.57935,1.57935,67600000.0
2009-01-26 07:58:00,1.57945,1.58035,1.57945,1.5802,36200000.0
2009-01-26 07:59:00,1.58025,1.5804,1.58015,1.58025,20000000.0
2009-01-26 08:00:00,1.58025,1.58035,1.57925,1.5803,44600000.0
2009-01-26 08:01:00,1.5802,1.5805,1.5799,1.58035,86200000.0
2009-01-26 08:02:00,1.5803,1.5808,1.57985,1.58045,69000000.0
2009-01-26 08:03:00,1.5805,1.5809,1.58015,1.5805,21000000.0
2009-01-26 08:04:00,1.58045,1.58045,1.58015,1.5802,14200000.0
2009-01-26 08:05:00,1.58025,1.58025,1.57995,1.5802,25800000.0
2009-01-26 08:06:00,1.58,1.58,1.57555,1.5756,123700000.0
2009-01-26 08:07:00,1.5757,1.5762,1.57535,1.5762,97800000.0
2009-01-26 08:08:00,1.5762,1.5764,1.5756,1.5764,81000000.0
2009-01-26 08:09:00,1.5764,1.5765,1.576,1.5761,56200000.0
2009-01-26 08:10:00,1.57625,1.57625,1.57485,1.57505,102000000.0
2009-01-26 08:11:00,1.57505,1.57605,1.57505,1.57545,44800000.0
2009-01-26 08:12:00,1.57525,1.57565,1.57475,1.57485,89000000.0
2009-01-26 08:13:00,1.5749,1.57505,1.57435,1.5747,63000000.0
2009-01-26 08:14:00,1.57465,1.5749,1.5745,1.57465,61400000.0
2009-01-26 08:15:00,1.5748,1.57545,1.5747,1.5752,45600000.0
2009-01-26 08:16:00,1.5751,1.57545,1.5751,1.57545,36400000.0
2009-01-26 08:17:00,1.5754,1.57735,1.57535,1.57645,66800000.0
2009-01-26 08:18:00,1.57675,1.58005,1.576,1.57675,143200000.0
2009-01-26 08:19:00,1.5769,1.57885,1.57675,1.5787,74400000.0
2009-01-26 08:20:00,1.5786,1.5786,1.57635,1.57635,43400000.0
2009-01-26 08:21:00,1.57635,1.57745,1.5757,1.5766,28800000.0
2009-01-26 08:22:00,1.5765,1.5766,1.57585,1.57595,138000000.0
2009-01-26 08:23:00,1.5759,1.5761,1.57475,1.5749,33000000.0
2009-01-26 08:24:00,1.57505,1.5761,1.575,1.57585,46000000.0
2009-01-26 08:25:00,1.57585,1.57735,1.5749,1.576,45000000.0
2009-01-26 08:26:00,1.576,1.57725,1.576,1.5772,29800000.0
2009-01-26 08:27:00,1.5774,1.57855,1.5774,1.5782,29000000.0
2009-01-26 08:28:00,1.57835,1.5784,1.57805,1.57805,37200000.0
2009-01-26 08:29:00,1.5781,1.5784,1.57785,1.5784,30000000.0
2009-01-26 08:30:00,1.57845,1.57885,1.57845,1.5785,19000000.0
2009-01-26 08:31:00,1.5787,1.57935,1.5784,1.57875,28000000.0
2009-01-26 08:32:00,1.5788,1.5791,1.5785,1.579,44000000.0
2009-01-26 08:33:00,1.57895,1.579,1.57895,1.57895,7000000.0
2009-01-26 08:34:00,1.5788,1.5788,1.57775,1.578,67800000.0
2009-01-26 08:35:00,1.57795,1.5787,1.57755,1.5787,41400000.0
2009-01-26 08:36:00,1.5788,1.5788,1.57735,1.57775,105000000.0
2009-01-26 08:37:00,1.5778,1.57805,1.57725,1.5773,44800000.0
2009-01-26 08:38:00,1.57745,1.5777,1.5772,1.5777,11800000.0
2009-01-26 08:39:00,1.5777,1.57785,1.57735,1.57785,27800000.0
2009-01-26 08:40:00,1.5779,1.5779,1.5778,1.5778,6400000.0
2009-01-26 08:41:00,1.5778,1.5778,1.57585,1.57635,99800000.0
2009-01-26 08:42:00,1.5763,1.57715,1.57595,1.57605,61600000.0
2009-01-26 08:43:00,1.5761,1.57755,1.5761,1.5774,76200000.0
2009-01-26 08:44:00,1.5776,1.5786,1.5765,1.5786,51600000.0
2009-01-26 08:45:00,1.57855,1.57855,1.57765,1.5782,40000000.0
2009-01-26 08:46:00,1.57815,1.5787,1.5777,1.57845,46000000.0
2009-01-26 08:47:00,1.57835,1.5784,1.5773,1.5775,39000000.0
2009-01-26 08:48:00,1.5774,1.58185,1.5774,1.58145,223400000.0
2009-01-26 08:49:00,1.5815,1.5817,1.5783,1.57945,257400000.0
2009-01-26 08:50:00,1.5795,1.5803,1.5795,1.5802,44800000.0
2009-01-26 08:51:00,1.5802,1.58055,1.579,1.5796,102000000.0
2009-01-26 08:52:00,1.57955,1.58015,1.5794,1.58005,90000000.0
2009-01-26 08:53:00,1.58005,1.5807,1.57895,1.5794,121400000.0
2009-01-26 08:54:00,1.5794,1.57985,1.5785,1.57955,73800000.0
2009-01-26 08:55:00,1.57955,1.57955,1.5788,1.57895,28200000.0
2009-01-26 08:56:00,1.57915,1.5798,1.57905,1.57935,41000000.0
2009-01-26 08:57:00,1.57955,1.58015,1.57955,1.5798,47600000.0
2009-01-26 08:58:00,1.57955,1.5797,1.5784,1.5791,68600000.0
2009-01-26 08:59:00,1.57915,1.57915,1.57875,1.57895,23000000.0
2009-01-26 09:00:00,1.57885,1.5794,1.5787,1.57935,68200000.0
2009-01-26 09:01:00,1.57935,1.58005,1.57915,1.5793,111800000.0
2009-01-26 09:02:00,1.57935,1.5805,1.57935,1.5801,45800000.0
2009-01-26 09:03:00,1.5801,1.5812,1.5797,1.58045,205800000.0
2009-01-26 09:04:00,1.58125,1.5824,1.58125,1.5821,98600000.0
2009-01-26 09:05:00,1.5821,1.5822,1.5804,1.58055,230200000.0
2009-01-26 09:06:00,1.58055,1.58065,1.57985,1.57985,67200000.0
2009-01-26 09:07:00,1.5798,1.58085,1.5792,1.58085,112400000.0
2009-01-26 09:08:00,1.5809,1.58165,1.58065,1.5815,183400000.0
2009-01-26 09:09:00,1.58155,1.5821,1.581,1.58165,166400000.0
2009-01-26 09:10:00,1.5817,1.58215,1.5809,1.58145,105400000.0
2009-01-26 09:11:00,1.58145,1.58215,1.58105,1.58135,152400000.0
2009-01-26 09:12:00,1.5814,1.58175,1.58,1.58155,96600000.0
2009-01-26 09:13:00,1.5817,1.58235,1.58145,1.58225,102800000.0
2009-01-26 09:14:00,1.58235,1.5827,1.5818,1.582,174000000.0
2009-01-26 09:15:00,1.5822,1.5822,1.58155,1.5816,132800000.0
2009-01-26 09:16:00,1.58155,1.58165,1.57895,1.57915,90400000.0
2009-01-26 09:17:00,1.57915,1.57975,1.57885,1.57945,217800000.0
2009-01-26 09:18:00,1.57945,1.5797,1.57815,1.57885,194800000.0
2009-01-26 09:19:00,1.57885,1.58195,1.5788,1.58195,223200000.0
2009-01-26 09:20:00,1.58195,1.58225,1.5792,1.57975,220800000.0
2009-01-26 09:21:00,1.57975,1.5801,1.5785,1.5787,183200000.0
2009-01-26 09:22:00,1.5787,1.57975,1.57825,1.5788,157000000.0
2009-01-26 09:23:00,1.57875,1.57975,1.57825,1.57925,72800000.0
2009-01-26 09:24:00,1.5792,1.5796,1.57875,1.57935,271000000.0
2009-01-26 09:25:00,1.5792,1.58025,1.57915,1.5801,175600000.0
2009-01-26 09:26:00,1.58005,1.5809,1.5798,1.58065,79400000.0
2009-01-26 09:27:00,1.5806,1.5819,1.58055,1.58155,122600000.0
2009-01-26 09:28:00,1.58155,1.5817,1.58065,1.581,183600000.0
2009-01-26 09:29:00,1.58125,1.5817,1.58075,1.58115,151400000.0
2009-01-26 09:30:00,1.5813,1.58305,1.58105,1.58305,298200000.0
2009-01-26 09:31:00,1.58305,1.58305,1.5812,1.5828,294000000.0
2009-01-26 09:32:00,1.58275,1.58295,1.58115,1.58155,452400000.0
2009-01-26 09:33:00,1.58135,1.5816,1.5809,1.5811,307000000.0
2009-01-26 09:34:00,1.58105,1.5812,1.58055,1.58065,461600000.0
2009-01-26 09:35:00,1.5808,1.5808,1.5803,1.5803,362200000.0
2009-01-26 09:36:00,1.5803,1.5803,1.57955,1.5796,188000000.0
2009-01-26 09:37:00,1.57955,1.57995,1.57935,1.5796,679200000.0
2009-01-26 09:38:00,1.5796,1.5796,1.5788,1.57915,434000000.0
2009-01-26 09:39:00,1.57905,1.57955,1.57805,1.57825,512800000.0
2009-01-26 09:40:00,1.57825,1.57885,1.57805,1.57845,458000000.0
2009-01-26 09:41:00,1.5785,1.5804,1.5785,1.5803,335400000.0
2009-01-26 09:42:00,1.58025,1.58145,1.5801,1.5814,128200000.0
2009-01-26 09:43:00,1.58125,1.5822,1.5812,1.58195,321200000.0
2009-01-26 09:44:00,1.582,1.58325,1.5819,1.58325,402400000.0
2009-01-26 09:45:00,1.58325,1.58345,1.5828,1.58305,570200000.0
2009-01-26 09:46:00,1.58315,1.5836,1.5828,1.58315,787000001.0
2009-01-26 09:47:00,1.58315,1.58435,1.58315,1.5841,488400000.0
2009-01-26 09:48:00,1.584,1.584,1.58315,1.5832,515400000.0
2009-01-26 09:49:00,1.5832,1.5833,1.5822,1.58235,462600000.0
2009-01-26 09:50:00,1.5823,1.58245,1.58185,1.58215,377200000.0
2009-01-26 09:51:00,1.58215,1.58215,1.5808,1.58085,406200000.0
2009-01-26 09:52:00,1.58085,1.5812,1.58055,1.58075,462400000.0
2009-01-26 09:53:00,1.58085,1.581,1.58035,1.5807,163000000.0
2009-01-26 09:54:00,1.5807,1.58125,1.5807,1.58115,317800000.0
2009-01-26 09:55:00,1.5812,1.5827,1.58095,1.5823,619000000.0
2009-01-26 09:56:00,1.5823,1.5829,1.58195,1.58275,503400000.0
2009-01-26 09:57:00,1.5828,1.5838,1.5828,1.58345,501400000.0
2009-01-26 09:58:00,1.58355,1.58375,1.58245,1.58275,320400000.0
2009-01-26 09:59:00,1.5827,1.58345,1.58225,1.58315,839800000.0
2009-01-26 10:00:00,1.58315,1.5849,1.58285,1.58465,527800001.0
2009-01-26 10:01:00,1.58465,1.58565,1.5845,1.58535,573599999.0
2009-01-26 10:02:00,1.58545,1.58705,1.5854,1.58645,390000000.0
2009-01-26 10:03:00,1.5864,1.5879,1.58575,1.58615,544800000.0
2009-01-26 10:04:00,1.58605,1.58625,1.5854,1.5859,544400000.0
2009-01-26 10:05:00,1.58595,1.5861,1.58535,1.58595,501400001.0
2009-01-26 10:06:00,1.58615,1.5882,1.58545,1.5877,781800000.0
2009-01-26 10:07:00,1.58755,1.58765,1.58585,1.58685,508800000.0
2009-01-26 10:08:00,1.5869,1.58895,1.5869,1.58745,527000000.0
2009-01-26 10:09:00,1.5875,1.58815,1.58675,1.58675,823400000.0
2009-01-26 10:10:00,1.5869,1.5887,1.5868,1.58755,684200000.0
2009-01-26 10:11:00,1.5877,1.58845,1.5875,1.58815,778600000.0
2009-01-26 10:12:00,1.5882,1.58865,1.5874,1.58865,590800000.0
2009-01-26 10:13:00,1.58865,1.5891,1.5878,1.588,851000001.0
2009-01-26 10:14:00,1.588,1.58895,1.5878,1.5881,650000000.0
2009-01-26 10:15:00,1.5881,1.58845,1.5874,1.58755,938400000.0
2009-01-26 10:16:00,1.5876,1.5885,1.5872,1.5884,711600000.0
2009-01-26 10:17:00,1.58835,1.58885,1.58835,1.58875,478800000.0
2009-01-26 10:18:00,1.58875,1.5894,1.5887,1.5888,495400000.0
2009-01-26 10:19:00,1.5888,1.58955,1.5884,1.5889,758800000.0
2009-01-26 10:20:00,1.5889,1.59025,1.58865,1.5896,500000000.0
2009-01-26 10:21:00,1.5897,1.59145,1.58945,1.59135,840000000.0
2009-01-26 10:22:00,1.59115,1.59155,1.591,1.59135,748600000.0
2009-01-26 10:23:00,1.59135,1.5922,1.5912,1.5922,521000000.0
2009-01-26 10:24:00,1.5923,1.5923,1.5917,1.59205,586800000.0
2009-01-26 10:25:00,1.59205,1.5921,1.59095,1.59105,669000000.0
2009-01-26 10:26:00,1.59105,1.5918,1.59025,1.5907,788999999.0
2009-01-26 10:27:00,1.5905,1.592,1.59015,1.59125,493600000.0
2009-01-26 10:28:00,1.59125,1.59275,1.59085,1.59245,476399999.0
2009-01-26 10:29:00,1.59245,1.59345,1.5923,1.59305,548000000.0
2009-01-26 10:30:00,1.593,1.5938,1.5924,1.5938,927000000.0
2009-01-26 10:31:00,1.59375,1.59425,1.5937,1.594,618000000.0
2009-01-26 10:32:00,1.594,1.594,1.5919,1.59295,627000000.0
2009-01-26 10:33:00,1.59285,1.59295,1.59205,1.59205,595800000.0
2009-01-26 10:34:00,1.59205,1.5921,1.59085,1.59105,623000000.0
2009-01-26 10:35:00,1.59105,1.5912,1.5901,1.5901,485400000.0
2009-01-26 10:36:00,1.59,1.5902,1.58915,1.58935,574600000.0
2009-01-26 10:37:00,1.58935,1.58935,1.5888,1.5888,430600000.0
2009-01-26 10:38:00,1.5888,1.5889,1.58835,1.58845,407400000.0
2009-01-26 10:39:00,1.58835,1.5898,1.58795,1.58815,608400000.0
2009-01-26 10:40:00,1.58815,1.58815,1.5867,1.587,441000000.0
2009-01-26 10:41:00,1.587,1.5881,1.58675,1.58785,521600000.0
2009-01-26 10:42:00,1.5878,1.58805,1.58625,1.58635,745000000.0
2009-01-26 10:43:00,1.58635,1.58685,1.5861,1.58645,963400000.0
2009-01-26 10:44:00,1.5864,1.58735,1.58535,1.5873,818400000.0
2009-01-26 10:45:00,1.58725,1.5879,1.5865,1.5866,589000000.0
2009-01-26 10:46:00,1.58665,1.5901,1.5866,1.59,776200000.0
2009-01-26 10:47:00,1.58995,1.5906,1.58965,1.5906,597200001.0
2009-01-26 10:48:00,1.59045,1.5906,1.589,1.5903,829400000.0
2009-01-26 10:49:00,1.5902,1.59195,1.59015,1.59145,799400000.0
2009-01-26 10:50:00,1.5917,1.5919,1.5911,1.59135,692000000.0
2009-01-26 10:51:00,1.59135,1.59145,1.5909,1.5911,780000000.0
2009-01-26 10:52:00,1.5911,1.5913,1.59085,1.5909,405400000.0
2009-01-26 10:53:00,1.59105,1.5913,1.59075,1.5913,297000000.0
2009-01-26 10:54:00,1.5913,1.5913,1.58935,1.58955,724400000.0
2009-01-26 10:55:00,1.58945,1.58945,1.58735,1.5878,775000000.0
2009-01-26 10:56:00,1.5878,1.588,1.5873,1.58745,358600000.0
2009-01-26 10:57:00,1.5875,1.58755,1.58725,1.58735,242800000.0
2009-01-26 10:58:00,1.58735,1.5875,1.58665,1.58725,567800000.0
2009-01-26 10:59:00,1.58715,1.58765,1.58685,1.58685,545800000.0
2009-01-26 11:00:00,1.58685,1.58715,1.5866,1.5868,422600000.0
2009-01-26 11:01:00,1.58675,1.5871,1.58665,1.58695,369000000.0
2009-01-26 11:02:00,1.58695,1.5874,1.58655,1.5874,374600000.0
2009-01-26 11:03:00,1.5874,1.58775,1.58735,1.58745,211200000.0
2009-01-26 11:04:00,1.58745,1.5879,1.58735,1.58755,310600000.0
2009-01-26 11:05:00,1.58745,1.5882,1.58745,1.58805,299600000.0
2009-01-26 11:06:00,1.5882,1.589,1.58795,1.58885,499000000.0
2009-01-26 11:07:00,1.58885,1.5891,1.58805,1.58845,417600000.0
2009-01-26 11:08:00,1.5886,1.58865,1.58715,1.58835,403100000.0
2009-01-26 11:09:00,1.5885,1.5885,1.5874,1.5874,341900000.0
2009-01-26 11:10:00,1.58725,1.5877,1.5863,1.58635,382800000.0
2009-01-26 11:11:00,1.58635,1.5868,1.5863,1.58655,233600000.0
2009-01-26 11:12:00,1.58655,1.58655,1.5854,1.5855,210200000.0
2009-01-26 11:13:00,1.58545,1.58595,1.58535,1.5857,302400000.0
2009-01-26 11:14:00,1.58565,1.58565,1.5849,1.5852,361400000.0
2009-01-26 11:15:00,1.58525,1.5861,1.58525,1.58605,301600000.0
2009-01-26 11:16:00,1.58625,1.5872,1.58625,1.5871,257400000.0
2009-01-26 11:17:00,1.5871,1.5876,1.58705,1.5876,128800000.0
2009-01-26 11:18:00,1.5876,1.5895,1.58755,1.5895,161200000.0
2009-01-26 11:19:00,1.58945,1.59,1.5893,1.5899,150200000.0
2009-01-26 11:20:00,1.58975,1.59,1.5895,1.58965,214800000.0
2009-01-26 11:21:00,1.58965,1.59005,1.58955,1.59,192200000.0
2009-01-26 11:22:00,1.59,1.59,1.58945,1.58965,259200000.0
2009-01-26 11:23:00,1.58955,1.58965,1.5891,1.58935,172400000.0
2009-01-26 11:24:00,1.5894,1.5905,1.58935,1.5905,345600000.0
2009-01-26 11:25:00,1.59045,1.5918,1.5904,1.59175,610800000.0
2009-01-26 11:26:00,1.59175,1.59315,1.59175,1.59275,656200000.0
2009-01-26 11:27:00,1.59275,1.59545,1.59275,1.5944,515400000.0
2009-01-26 11:28:00,1.5944,1.59565,1.5944,1.5953,650600000.0
2009-01-26 11:29:00,1.59525,1.59735,1.5949,1.59695,746000000.0
2009-01-26 11:30:00,1.5969,1.59695,1.5956,1.5964,640600000.0
2009-01-26 11:31:00,1.59645,1.59695,1.59605,1.59695,901600000.0
2009-01-26 11:32:00,1.5968,1.59775,1.59675,1.59715,640400000.0
2009-01-26 11:33:00,1.59715,1.59735,1.5955,1.5955,862800000.0
2009-01-26 11:34:00,1.5956,1.5959,1.59475,1.59535,573400000.0
2009-01-26 11:35:00,1.59535,1.59605,1.5948,1.5959,837200000.0
2009-01-26 11:36:00,1.59585,1.59595,1.5957,1.5957,417000000.0
2009-01-26 11:37:00,1.5957,1.5959,1.5953,1.5953,390400000.0
2009-01-26 11:38:00,1.5953,1.5957,1.59465,1.5953,621200000.0
2009-01-26 11:39:00,1.5953,1.59545,1.59435,1.5952,564600000.0
2009-01-26 11:40:00,1.59525,1.59555,1.59505,1.5951,405600000.0
2009-01-26 11:41:00,1.5951,1.59575,1.5951,1.5957,410400000.0
2009-01-26 11:42:00,1.5957,1.5963,1.59565,1.596,584600000.0
2009-01-26 11:43:00,1.59595,1.59595,1.5956,1.59585,262200000.0
2009-01-26 11:44:00,1.59585,1.59625,1.5953,1.5955,490600000.0
2009-01-26 11:45:00,1.59545,1.5955,1.59465,1.5948,652000000.0
2009-01-26 11:46:00,1.5948,1.5948,1.59395,1.5943,608200000.0
2009-01-26 11:47:00,1.59435,1.59485,1.59405,1.5944,789400000.0
2009-01-26 11:48:00,1.59435,1.59475,1.5942,1.5943,768200000.0
2009-01-26 11:49:00,1.5944,1.59465,1.594,1.59435,643800000.0
2009-01-26 11:50:00,1.59435,1.5952,1.59435,1.5952,720400000.0
2009-01-26 11:51:00,1.59535,1.5955,1.5949,1.59505,680200000.0
2009-01-26 11:52:00,1.59495,1.5952,1.59425,1.5946,579800000.0
2009-01-26 11:53:00,1.5946,1.5952,1.59435,1.59455,725800000.0
2009-01-26 11:54:00,1.5946,1.59465,1.5938,1.59445,567000000.0
2009-01-26 11:55:00,1.59435,1.59445,1.59285,1.59405,809600000.0
2009-01-26 11:56:00,1.59405,1.59415,1.5931,1.5933,661600000.0
2009-01-26 11:57:00,1.5933,1.59375,1.59305,1.5934,686600000.0
2009-01-26 11:58:00,1.5934,1.5939,1.59335,1.5934,809400000.0
2009-01-26 11:59:00,1.5934,1.5942,1.5931,1.5939,531200000.0
2009-01-26 12:00:00,1.5939,1.5943,1.59335,1.59425,726800000.0
2009-01-26 12:01:00,1.5943,1.5954,1.59415,1.5953,661200000.0
2009-01-26 12:02:00,1.59535,1.59585,1.59525,1.5958,462400000.0
2009-01-26 12:03:00,1.5958,1.59595,1.59455,1.5947,663800000.0
2009-01-26 12:04:00,1.59485,1.59585,1.5948,1.5953,487600000.0
2009-01-26 12:05:00,1.59555,1.5957,1.59505,1.5952,404800000.0
2009-01-26 12:06:00,1.59535,1.5956,1.5949,1.5954,648600000.0
2009-01-26 12:07:00,1.59535,1.5964,1.59535,1.5959,689200000.0
2009-01-26 12:08:00,1.5961,1.59685,1.5955,1.5968,565800000.0
2009-01-26 12:09:00,1.59675,1.5973,1.59645,1.5968,671400000.0
2009-01-26 12:10:00,1.5968,1.59755,1.5968,1.59685,298000000.0
2009-01-26 12:11:00,1.59685,1.59795,1.59685,1.59705,311800000.0
2009-01-26 12:12:00,1.59705,1.59725,1.5969,1.59715,162600000.0
2009-01-26 12:13:00,1.597,1.59745,1.59695,1.5973,304400000.0
2009-01-26 12:14:00,1.5973,1.5975,1.59685,1.59745,402200000.0
2009-01-26 12:15:00,1.5974,1.5978,1.59705,1.5978,418600000.0
2009-01-26 12:16:00,1.5979,1.5979,1.59745,1.59775,655600000.0
2009-01-26 12:17:00,1.59765,1.5986,1.59755,1.59815,205800000.0
2009-01-26 12:18:00,1.59815,1.5983,1.5976,1.5982,320200000.0
2009-01-26 12:19:00,1.59825,1.59865,1.59785,1.598,542200000.0
2009-01-26 12:20:00,1.59805,1.59885,1.59795,1.5986,500600000.0
2009-01-26 12:21:00,1.59865,1.59925,1.5981,1.5991,327800000.0
2009-01-26 12:22:00,1.5991,1.6003,1.59875,1.6001,532600000.0
2009-01-26 12:23:00,1.60015,1.60165,1.60005,1.60135,813200000.0
2009-01-26 12:24:00,1.60155,1.6027,1.6013,1.6027,756800000.0
2009-01-26 12:25:00,1.6027,1.60335,1.602,1.60235,689600000.0
2009-01-26 12:26:00,1.6023,1.6027,1.60155,1.6023,587800000.0
2009-01-26 12:27:00,1.6023,1.6046,1.60225,1.6046,432400000.0
2009-01-26 12:28:00,1.60465,1.6051,1.60435,1.60465,466600000.0
2009-01-26 12:29:00,1.6048,1.6059,1.60475,1.60545,378600000.0
2009-01-26 12:30:00,1.60545,1.60565,1.60455,1.60465,545600000.0
2009-01-26 12:31:00,1.60465,1.60505,1.6043,1.60445,367200000.0
2009-01-26 12:32:00,1.6044,1.60505,1.6032,1.60355,475000000.0
2009-01-26 12:33:00,1.60355,1.60375,1.6028,1.60295,622600000.0
2009-01-26 12:34:00,1.60295,1.60345,1.6027,1.60315,620200000.0
2009-01-26 12:35:00,1.6032,1.60405,1.60295,1.60345,651800000.0
2009-01-26 12:36:00,1.6034,1.6043,1.60335,1.60365,337600000.0
2009-01-26 12:37:00,1.60365,1.6042,1.6035,1.6036,881600000.0
2009-01-26 12:38:00,1.6036,1.60365,1.60145,1.60175,430800000.0
2009-01-26 12:39:00,1.60175,1.60225,1.60155,1.60195,569000000.0
2009-01-26 12:40:00,1.6019,1.60235,1.60155,1.6016,773800000.0
2009-01-26 12:41:00,1.60165,1.60165,1.60075,1.60135,809200000.0
2009-01-26 12:42:00,1.60135,1.60135,1.6001,1.6002,609800000.0
2009-01-26 12:43:00,1.60025,1.6003,1.59885,1.59955,795200000.0
2009-01-26 12:44:00,1.59955,1.5996,1.59885,1.5993,524200000.0
2009-01-26 12:45:00,1.59925,1.60145,1.5992,1.60105,570800000.0
2009-01-26 12:46:00,1.60075,1.60205,1.60065,1.6019,427600000.0
2009-01-26 12:47:00,1.602,1.60345,1.602,1.60345,440800000.0
2009-01-26 12:48:00,1.6034,1.6053,1.60325,1.60385,381500000.0
2009-01-26 12:49:00,1.60385,1.60415,1.60355,1.60365,361000000.0
2009-01-26 12:50:00,1.60365,1.60625,1.60325,1.60625,546000000.0
2009-01-26 12:51:00,1.60625,1.6077,1.6058,1.6068,404600000.0
2009-01-26 12:52:00,1.6066,1.60735,1.60455,1.60465,374200000.0
2009-01-26 12:53:00,1.60455,1.6048,1.60375,1.60435,407200000.0
2009-01-26 12:54:00,1.6042,1.6047,1.60355,1.6043,381200000.0
2009-01-26 12:55:00,1.6043,1.60565,1.6043,1.60485,369000000.0
2009-01-26 12:56:00,1.6049,1.60495,1.6041,1.60415,303800000.0
2009-01-26 12:57:00,1.60415,1.60465,1.60395,1.6046,213400000.0
2009-01-26 12:58:00,1.60445,1.60485,1.60365,1.60485,339400000.0
2009-01-26 12:59:00,1.60475,1.60525,1.60355,1.6039,292800000.0
2009-01-26 13:00:00,1.60395,1.6049,1.60345,1.6047,380000000.0
2009-01-26 13:01:00,1.60465,1.60465,1.6035,1.6036,408600000.0
2009-01-26 13:02:00,1.60365,1.6037,1.60335,1.60345,417000000.0
2009-01-26 13:03:00,1.6035,1.6042,1.6035,1.6041,216200000.0
2009-01-26 13:04:00,1.6041,1.6045,1.6041,1.6045,92800000.0
2009-01-26 13:05:00,1.6043,1.6047,1.6038,1.6038,343800000.0
2009-01-26 13:06:00,1.6041,1.6043,1.60335,1.6042,176700000.0
2009-01-26 13:07:00,1.6042,1.6043,1.60375,1.6039,106900000.0
2009-01-26 13:08:00,1.6038,1.6044,1.6027,1.6029,214400000.0
2009-01-26 13:09:00,1.6029,1.60305,1.60165,1.6019,249400000.0
2009-01-26 13:10:00,1.60185,1.60195,1.60105,1.6016,282600000.0
2009-01-26 13:11:00,1.6016,1.6029,1.6012,1.6029,429400000.0
2009-01-26 13:12:00,1.6029,1.6029,1.60135,1.602,206300000.0
2009-01-26 13:13:00,1.602,1.6031,1.60155,1.603,363200000.0
2009-01-26 13:14:00,1.603,1.6032,1.603,1.6032,42800000.0
2009-01-26 13:15:00,1.6032,1.6035,1.6031,1.6032,94200000.0
2009-01-26 13:16:00,1.6032,1.60375,1.60315,1.6037,170800000.0
2009-01-26 13:17:00,1.6037,1.60375,1.60245,1.6028,222900000.0
2009-01-26 13:18:00,1.6028,1.6028,1.6015,1.6018,222500000.0
2009-01-26 13:19:00,1.6018,1.6022,1.60175,1.602,151400000.0
2009-01-26 13:20:00,1.602,1.6032,1.60185,1.6032,156200000.0
2009-01-26 13:21:00,1.6032,1.60325,1.6017,1.6019,180600000.0
2009-01-26 13:22:00,1.6019,1.60275,1.6016,1.6024,151800000.0
2009-01-26 13:23:00,1.60235,1.6026,1.60135,1.6017,141800000.0
2009-01-26 13:24:00,1.6017,1.6026,1.6017,1.6025,213400000.0
2009-01-26 13:25:00,1.6025,1.6038,1.60175,1.60295,279600000.0
2009-01-26 13:26:00,1.60295,1.603,1.60205,1.6026,118600000.0
2009-01-26 13:27:00,1.60255,1.6026,1.6025,1.60255,37400000.0
2009-01-26 13:28:00,1.60255,1.6033,1.60245,1.6033,132800000.0
2009-01-26 13:29:00,1.6033,1.6041,1.60325,1.60405,210000000.0
2009-01-26 13:30:00,1.60405,1.6043,1.6034,1.60355,198100000.0
2009-01-26 13:31:00,1.60355,1.6037,1.6035,1.6035,64500000.0
2009-01-26 13:32:00,1.6035,1.6041,1.6034,1.6039,224800000.0
2009-01-26 13:33:00,1.6039,1.6039,1.60365,1.6037,176400000.0
2009-01-26 13:34:00,1.6037,1.6041,1.60365,1.6038,142000000.0
2009-01-26 13:35:00,1.6038,1.6043,1.60375,1.6041,158000000.0
2009-01-26 13:36:00,1.6041,1.60415,1.6039,1.604,152800000.0
2009-01-26 13:37:00,1.604,1.604,1.604,1.604,57600000.0
2009-01-26 13:38:00,1.604,1.6053,1.604,1.6049,132000000.0
2009-01-26 13:39:00,1.60495,1.6062,1.60485,1.60555,286400000.0
2009-01-26 13:40:00,1.60555,1.6068,1.60555,1.6068,274600000.0
2009-01-26 13:41:00,1.6068,1.6072,1.60645,1.60665,231600000.0
2009-01-26 13:42:00,1.60665,1.6067,1.6053,1.6059,383600000.0
2009-01-26 13:43:00,1.6059,1.6061,1.6051,1.6053,170400000.0
2009-01-26 13:44:00,1.6053,1.6054,1.6048,1.6054,361400000.0
2009-01-26 13:45:00,1.6048,1.6058,1.6048,1.6057,254600000.0
2009-01-26 13:46:00,1.6057,1.6064,1.6054,1.60635,120200000.0
2009-01-26 13:47:00,1.6064,1.6067,1.60635,1.6067,214200000.0
2009-01-26 13:48:00,1.6067,1.6067,1.6063,1.6065,105000000.0
2009-01-26 13:49:00,1.6065,1.6068,1.60645,1.6068,175400000.0
2009-01-26 13:50:00,1.6068,1.60685,1.60655,1.6066,123400000.0
2009-01-26 13:51:00,1.6066,1.60665,1.60625,1.6066,145700000.0
2009-01-26 13:52:00,1.6066,1.6066,1.60465,1.60545,416600000.0
2009-01-26 13:53:00,1.6055,1.60635,1.60545,1.60625,268800000.0
2009-01-26 13:54:00,1.60625,1.6069,1.60625,1.60655,215800000.0
2009-01-26 13:55:00,1.6066,1.60735,1.6066,1.60735,145800000.0
2009-01-26 13:56:00,1.6073,1.6074,1.6064,1.6071,126400000.0
2009-01-26 13:57:00,1.6071,1.6082,1.60685,1.6073,198400000.0
2009-01-26 13:58:00,1.6073,1.6093,1.60695,1.60835,373300000.0
2009-01-26 13:59:00,1.6085,1.60925,1.60785,1.6079,513000000.0
2009-01-26 14:00:00,1.6079,1.60795,1.60635,1.6067,514600001.0
2009-01-26 14:01:00,1.6066,1.60735,1.6066,1.60725,259800000.0
2009-01-26 14:02:00,1.6073,1.60755,1.60645,1.60675,454600000.0
2009-01-26 14:03:00,1.60675,1.60775,1.60665,1.6074,375800000.0
2009-01-26 14:04:00,1.60745,1.60755,1.60675,1.60725,422800000.0
2009-01-26 14:05:00,1.60725,1.6078,1.607,1.6074,349399998.0
2009-01-26 14:06:00,1.6074,1.6074,1.6072,1.6072,103900000.0
2009-01-26 14:07:00,1.6072,1.6074,1.60635,1.6065,90000000.0
2009-01-26 14:08:00,1.6065,1.6067,1.60595,1.6061,99500000.0
2009-01-26 14:09:00,1.6061,1.60695,1.60605,1.6067,463800000.0
2009-01-26 14:10:00,1.6067,1.6067,1.60445,1.60505,214900001.0
2009-01-26 14:11:00,1.605,1.6053,1.6038,1.6041,272000000.0
2009-01-26 14:12:00,1.6041,1.60415,1.60355,1.60395,291600000.0
2009-01-26 14:13:00,1.60395,1.60445,1.60375,1.6043,319800000.0
2009-01-26 14:14:00,1.60435,1.60505,1.60435,1.6047,599400000.0
2009-01-26 14:15:00,1.6047,1.6048,1.60415,1.6047,255000000.0
2009-01-26 14:16:00,1.6047,1.60535,1.6046,1.6051,354200000.0
2009-01-26 14:17:00,1.6051,1.6051,1.6026,1.60335,571900000.0
2009-01-26 14:18:00,1.6033,1.60375,1.60255,1.6037,939800000.0
2009-01-26 14:19:00,1.6038,1.60415,1.60355,1.604,311800000.0
2009-01-26 14:20:00,1.60415,1.60425,1.60305,1.6031,488600000.0
2009-01-26 14:21:00,1.6032,1.6039,1.6031,1.6039,403800000.0
2009-01-26 14:22:00,1.6038,1.60395,1.60325,1.60365,309000000.0
2009-01-26 14:23:00,1.60365,1.60365,1.6029,1.60315,278000000.0
2009-01-26 14:24:00,1.60315,1.6033,1.6024,1.60265,450800000.0
2009-01-26 14:25:00,1.60265,1.60305,1.60215,1.6026,364800000.0
2009-01-26 14:26:00,1.6026,1.60315,1.6021,1.6025,422800000.0
2009-01-26 14:27:00,1.6025,1.60325,1.6025,1.6027,292000000.0
2009-01-26 14:28:00,1.6027,1.60375,1.6027,1.60345,536599999.0
2009-01-26 14:29:00,1.6034,1.60375,1.6028,1.60325,497000000.0
2009-01-26 14:30:00,1.60315,1.60385,1.60285,1.6038,446000000.0
2009-01-26 14:31:00,1.60385,1.60425,1.6034,1.604,236000000.0
2009-01-26 14:32:00,1.6038,1.604,1.6032,1.6033,464600000.0
2009-01-26 14:33:00,1.6033,1.60385,1.60295,1.60345,302600000.0
2009-01-26 14:34:00,1.60345,1.60405,1.6029,1.60345,248200000.0
2009-01-26 14:35:00,1.60345,1.60475,1.60335,1.60415,301600000.0
2009-01-26 14:36:00,1.6041,1.60485,1.6039,1.60475,295000000.0
2009-01-26 14:37:00,1.60475,1.606,1.6044,1.60595,202600000.0
2009-01-26 14:38:00,1.6059,1.6059,1.6049,1.6052,263000000.0
2009-01-26 14:39:00,1.60525,1.6059,1.60515,1.60515,252400000.0
2009-01-26 14:40:00,1.60515,1.6054,1.60465,1.60475,298200000.0
2009-01-26 14:41:00,1.60475,1.60605,1.60475,1.60595,334200000.0
2009-01-26 14:42:00,1.60595,1.6064,1.60555,1.6064,320800000.0
2009-01-26 14:43:00,1.6064,1.60795,1.60615,1.6075,318200000.0
2009-01-26 14:44:00,1.60755,1.60755,1.60695,1.60715,271000000.0
2009-01-26 14:45:00,1.6071,1.60775,1.6069,1.60715,300400000.0
2009-01-26 14:46:00,1.60705,1.608,1.6066,1.6067,372800000.0
2009-01-26 14:47:00,1.60665,1.6076,1.60655,1.6076,463600000.0
2009-01-26 14:48:00,1.6077,1.6077,1.60625,1.60715,484200000.0
2009-01-26 14:49:00,1.6072,1.6081,1.60595,1.60775,326200000.0
2009-01-26 14:50:00,1.60775,1.60805,1.60715,1.60785,219400000.0
2009-01-26 14:51:00,1.60805,1.60855,1.60755,1.608,210800000.0
2009-01-26 14:52:00,1.60805,1.60835,1.6066,1.60685,261000000.0
2009-01-26 14:53:00,1.6067,1.60775,1.6067,1.6076,325200000.0
2009-01-26 14:54:00,1.6076,1.608,1.6065,1.6065,371800000.0
2009-01-26 14:55:00,1.6066,1.6066,1.6055,1.6063,296600000.0
2009-01-26 14:56:00,1.6063,1.6064,1.60595,1.60615,245800000.0
2009-01-26 14:57:00,1.60615,1.6062,1.6053,1.6054,209200000.0
2009-01-26 14:58:00,1.60535,1.6055,1.6042,1.60425,398200000.0
2009-01-26 14:59:00,1.60425,1.60575,1.6041,1.60555,302600000.0
2009-01-26 15:00:00,1.60555,1.60635,1.6045,1.60535,254000000.0
2009-01-26 15:01:00,1.60535,1.6062,1.60485,1.6058,253600000.0
2009-01-26 15:02:00,1.6058,1.6058,1.60435,1.60455,332400000.0
2009-01-26 15:03:00,1.60445,1.6045,1.6038,1.6041,417600000.0
2009-01-26 15:04:00,1.6041,1.60415,1.60315,1.6037,657199998.0
2009-01-26 15:05:00,1.6038,1.6038,1.6026,1.60305,639800000.0
2009-01-26 15:06:00,1.60305,1.6036,1.60295,1.60315,447000000.0
2009-01-26 15:07:00,1.60315,1.60345,1.6023,1.603,539800000.0
2009-01-26 15:08:00,1.60295,1.60395,1.6026,1.60265,679400000.0
2009-01-26 15:09:00,1.60285,1.60345,1.60265,1.6028,863800000.0
2009-01-26 15:10:00,1.6029,1.6034,1.60235,1.6024,854000000.0
2009-01-26 15:11:00,1.6023,1.6025,1.60015,1.6005,582400000.0
2009-01-26 15:12:00,1.6005,1.60225,1.6005,1.60225,387600000.0
2009-01-26 15:13:00,1.602,1.60235,1.6017,1.60235,275600000.0
2009-01-26 15:14:00,1.60235,1.6026,1.59935,1.59975,569000000.0
2009-01-26 15:15:00,1.5997,1.6016,1.5997,1.60075,249600000.0
2009-01-26 15:16:00,1.60075,1.60075,1.598,1.598,238000000.0
2009-01-26 15:17:00,1.59825,1.59855,1.59765,1.59805,458400000.0
2009-01-26 15:18:00,1.5981,1.5981,1.59675,1.59765,495600000.0
2009-01-26 15:19:00,1.59765,1.59845,1.59735,1.59845,546899999.0
2009-01-26 15:20:00,1.59845,1.5993,1.59795,1.59795,530000000.0
2009-01-26 15:21:00,1.59795,1.5982,1.5976,1.59795,448200000.0
2009-01-26 15:22:00,1.5979,1.59895,1.5976,1.5984,286400000.0
2009-01-26 15:23:00,1.5984,1.5984,1.59655,1.5969,317000000.0
2009-01-26 15:24:00,1.59685,1.598,1.59675,1.5972,283300000.0
2009-01-26 15:25:00,1.59715,1.5975,1.5963,1.59705,209400000.0
2009-01-26 15:26:00,1.59705,1.5981,1.59705,1.59765,315800000.0
2009-01-26 15:27:00,1.59765,1.59835,1.59765,1.59785,279400000.0
2009-01-26 15:28:00,1.59785,1.5982,1.59755,1.5982,222200000.0
2009-01-26 15:29:00,1.59805,1.5984,1.59775,1.5978,207400000.0
2009-01-26 15:30:00,1.59785,1.59825,1.59565,1.5962,249000000.0
2009-01-26 15:31:00,1.59635,1.5966,1.59485,1.596,440400000.0
2009-01-26 15:32:00,1.596,1.59685,1.596,1.5965,624200000.0
2009-01-26 15:33:00,1.59645,1.5965,1.5948,1.5959,827100000.0
2009-01-26 15:34:00,1.5958,1.59685,1.5957,1.59685,364600000.0
2009-01-26 15:35:00,1.59685,1.597,1.59625,1.5967,349200000.0
2009-01-26 15:36:00,1.59665,1.5967,1.59575,1.59635,407800000.0
2009-01-26 15:37:00,1.59635,1.59695,1.59545,1.596,307400000.0
2009-01-26 15:38:00,1.596,1.59625,1.5955,1.59575,230200000.0
2009-01-26 15:39:00,1.59575,1.5965,1.59565,1.59605,304800000.0
2009-01-26 15:40:00,1.59605,1.59795,1.59555,1.59735,429200000.0
2009-01-26 15:41:00,1.59735,1.59825,1.59705,1.5976,434600000.0
2009-01-26 15:42:00,1.59755,1.59835,1.59725,1.5978,572200000.0
2009-01-26 15:43:00,1.5978,1.5981,1.5969,1.59795,411600000.0
2009-01-26 15:44:00,1.59755,1.5977,1.59665,1.59675,507800000.0
2009-01-26 15:45:00,1.59675,1.5979,1.59665,1.59765,282000000.0
2009-01-26 15:46:00,1.59765,1.59935,1.59745,1.59885,316600000.0
2009-01-26 15:47:00,1.59885,1.5997,1.5985,1.59945,407400000.0
2009-01-26 15:48:00,1.59935,1.5998,1.5989,1.5989,681800000.0
2009-01-26 15:49:00,1.59895,1.6,1.5987,1.5999,686600000.0
2009-01-26 15:50:00,1.5999,1.59995,1.59935,1.5995,550199999.0
2009-01-26 15:51:00,1.5995,1.59955,1.5984,1.5984,290300000.0
2009-01-26 15:52:00,1.5984,1.59875,1.5984,1.59875,231200000.0
2009-01-26 15:53:00,1.5986,1.599,1.59845,1.59875,387200000.0
2009-01-26 15:54:00,1.5989,1.5989,1.5979,1.59815,560800000.0
2009-01-26 15:55:00,1.5981,1.59965,1.598,1.5993,513300000.0
2009-01-26 15:56:00,1.5994,1.5994,1.5981,1.59825,635600001.0
2009-01-26 15:57:00,1.59825,1.5991,1.5976,1.59865,471200000.0
2009-01-26 15:58:00,1.5987,1.59915,1.5985,1.59885,304000000.0
2009-01-26 15:59:00,1.5988,1.59955,1.59875,1.5989,620800001.0
2009-01-26 16:00:00,1.59895,1.59915,1.5984,1.5987,403400000.0
2009-01-26 16:01:00,1.59865,1.5988,1.5969,1.5973,471600000.0
2009-01-26 16:02:00,1.59725,1.5975,1.5965,1.5966,599600000.0
2009-01-26 16:03:00,1.59665,1.59705,1.5956,1.5969,605800000.0
2009-01-26 16:04:00,1.59695,1.5972,1.5959,1.5963,574800000.0
2009-01-26 16:05:00,1.5962,1.59695,1.5962,1.59655,740400000.0
2009-01-26 16:06:00,1.59655,1.59735,1.5964,1.59735,703800000.0
2009-01-26 16:07:00,1.59725,1.5977,1.5968,1.5976,514600000.0
2009-01-26 16:08:00,1.5976,1.5977,1.59685,1.5973,625600000.0
2009-01-26 16:09:00,1.5973,1.5978,1.5972,1.5978,516200000.0
2009-01-26 16:10:00,1.5978,1.59925,1.5975,1.59885,284800000.0
2009-01-26 16:11:00,1.5989,1.5995,1.5984,1.5993,365800000.0
2009-01-26 16:12:00,1.59935,1.5995,1.59795,1.59815,588800000.0
2009-01-26 16:13:00,1.598,1.5984,1.59785,1.59835,600400000.0
2009-01-26 16:14:00,1.59835,1.5991,1.59775,1.5987,450800000.0
2009-01-26 16:15:00,1.59865,1.59935,1.5983,1.5988,424000000.0
2009-01-26 16:16:00,1.59875,1.59875,1.59755,1.5983,452800000.0
2009-01-26 16:17:00,1.59835,1.59845,1.59655,1.59665,430800000.0
2009-01-26 16:18:00,1.59665,1.59685,1.59565,1.59665,498400000.0
2009-01-26 16:19:00,1.59665,1.59905,1.59665,1.59715,385000000.0
2009-01-26 16:20:00,1.59715,1.59715,1.59555,1.5958,867300000.0
2009-01-26 16:21:00,1.5958,1.59595,1.5951,1.59545,588600000.0
2009-01-26 16:22:00,1.5955,1.5966,1.5946,1.59485,525200000.0
2009-01-26 16:23:00,1.59485,1.59585,1.5946,1.595,607600000.0
2009-01-26 16:24:00,1.5949,1.5958,1.59475,1.59495,674200000.0
2009-01-26 16:25:00,1.5949,1.5958,1.5947,1.5957,548500000.0
2009-01-26 16:26:00,1.5956,1.5963,1.5949,1.59505,345600000.0
2009-01-26 16:27:00,1.59505,1.59515,1.5944,1.595,250400000.0
2009-01-26 16:28:00,1.59505,1.5952,1.59445,1.5945,218600000.0
2009-01-26 16:29:00,1.5945,1.5964,1.5945,1.59615,238200000.0
2009-01-26 16:30:00,1.59635,1.5975,1.59545,1.5975,343800000.0
2009-01-26 16:31:00,1.5971,1.59765,1.59625,1.59625,349000000.0
2009-01-26 16:32:00,1.59625,1.59635,1.59275,1.59325,272000000.0
2009-01-26 16:33:00,1.59325,1.59445,1.593,1.5942,257100000.0
2009-01-26 16:34:00,1.5942,1.59435,1.5935,1.5937,242600000.0
2009-01-26 16:35:00,1.59355,1.59415,1.59325,1.59325,317200000.0
2009-01-26 16:36:00,1.59365,1.59365,1.5917,1.59185,361600000.0
2009-01-26 16:37:00,1.59185,1.59235,1.5917,1.592,221000000.0
2009-01-26 16:38:00,1.59195,1.5922,1.59075,1.5908,189800000.0
2009-01-26 16:39:00,1.59095,1.592,1.59085,1.59185,376800000.0
2009-01-26 16:40:00,1.59175,1.59285,1.59145,1.5926,287400000.0
2009-01-26 16:41:00,1.59255,1.59355,1.5912,1.5921,308000000.0
2009-01-26 16:42:00,1.5921,1.59215,1.59115,1.59205,294600000.0
2009-01-26 16:43:00,1.59205,1.59215,1.5908,1.5916,279400000.0
2009-01-26 16:44:00,1.59155,1.5921,1.5912,1.5912,310600000.0
2009-01-26 16:45:00,1.5912,1.59175,1.59035,1.59155,263600000.0
2009-01-26 16:46:00,1.59165,1.5917,1.58915,1.58995,232600000.0
2009-01-26 16:47:00,1.59,1.5915,1.5899,1.5915,250200000.0
2009-01-26 16:48:00,1.5915,1.5916,1.5907,1.59085,150800000.0
2009-01-26 16:49:00,1.5909,1.5917,1.5907,1.5916,274400000.0
2009-01-26 16:50:00,1.5917,1.592,1.5904,1.59055,229400000.0
2009-01-26 16:51:00,1.5906,1.59175,1.59045,1.5912,257200000.0
2009-01-26 16:52:00,1.59155,1.5933,1.59115,1.59235,290200000.0
2009-01-26 16:53:00,1.59235,1.59385,1.5921,1.59375,233900000.0
2009-01-26 16:54:00,1.5938,1.59455,1.59345,1.5941,207600000.0
2009-01-26 16:55:00,1.5943,1.59515,1.5939,1.59405,291000000.0
2009-01-26 16:56:00,1.5939,1.5954,1.59385,1.5942,283800000.0
2009-01-26 16:57:00,1.59435,1.5954,1.594,1.5954,278600000.0
2009-01-26 16:58:00,1.59545,1.59585,1.5949,1.595,346600000.0
2009-01-26 16:59:00,1.595,1.59575,1.5946,1.59575,270400000.0
2009-01-26 17:00:00,1.5959,1.59755,1.5955,1.59735,237400000.0
2009-01-26 17:01:00,1.59725,1.5978,1.5957,1.59685,278400000.0
2009-01-26 17:02:00,1.59695,1.5985,1.5968,1.59685,278800000.0
2009-01-26 17:03:00,1.59665,1.59725,1.5956,1.5959,367400000.0
2009-01-26 17:04:00,1.5959,1.5963,1.59525,1.5958,304800000.0
2009-01-26 17:05:00,1.5958,1.59585,1.59495,1.59505,290400000.0
2009-01-26 17:06:00,1.59505,1.59505,1.59285,1.5935,306200000.0
2009-01-26 17:07:00,1.59355,1.59415,1.59295,1.59365,338800000.0
2009-01-26 17:08:00,1.59375,1.5951,1.59315,1.5949,349200000.0
2009-01-26 17:09:00,1.59495,1.59545,1.59405,1.59485,404200000.0
2009-01-26 17:10:00,1.5947,1.59495,1.59415,1.5946,241800000.0
2009-01-26 17:11:00,1.59475,1.59525,1.59395,1.59525,294000000.0
2009-01-26 17:12:00,1.59525,1.5953,1.5947,1.5953,358800000.0
2009-01-26 17:13:00,1.5953,1.5967,1.5952,1.59565,255800000.0
2009-01-26 17:14:00,1.59575,1.59655,1.59505,1.59505,223400000.0
2009-01-26 17:15:00,1.5951,1.5964,1.59485,1.5959,348800000.0
2009-01-26 17:16:00,1.59585,1.5968,1.59545,1.59575,312000000.0
2009-01-26 17:17:00,1.59575,1.5961,1.5945,1.5947,352800000.0
2009-01-26 17:18:00,1.5947,1.5953,1.5939,1.59475,330200000.0
2009-01-26 17:19:00,1.59475,1.59525,1.5945,1.59465,312200000.0
2009-01-26 17:20:00,1.59455,1.59465,1.5939,1.5942,357400000.0
2009-01-26 17:21:00,1.59425,1.59475,1.59395,1.59415,349000000.0
2009-01-26 17:22:00,1.5941,1.59455,1.59355,1.59415,439000000.0
2009-01-26 17:23:00,1.59415,1.5942,1.59335,1.5941,459400000.0
2009-01-26 17:24:00,1.5941,1.595,1.59375,1.5946,257000000.0
2009-01-26 17:25:00,1.5946,1.59535,1.59395,1.59525,368200000.0
2009-01-26 17:26:00,1.59515,1.5968,1.59505,1.5967,323600000.0
2009-01-26 17:27:00,1.5966,1.5976,1.5957,1.5959,286000000.0
2009-01-26 17:28:00,1.5959,1.59635,1.5958,1.59615,330800000.0
2009-01-26 17:29:00,1.59625,1.59655,1.59615,1.5964,183400000.0
2009-01-26 17:30:00,1.59655,1.5975,1.5964,1.59715,374600000.0
2009-01-26 17:31:00,1.59715,1.5983,1.597,1.5979,294800000.0
2009-01-26 17:32:00,1.5978,1.598,1.59705,1.59725,336400000.0
2009-01-26 17:33:00,1.5973,1.59865,1.59725,1.5984,242000000.0
2009-01-26 17:34:00,1.5985,1.59995,1.5985,1.5999,311000000.0
2009-01-26 17:35:00,1.59985,1.6002,1.59865,1.6,451800002.0
2009-01-26 17:36:00,1.6,1.6002,1.59835,1.59865,366600000.0
2009-01-26 17:37:00,1.59865,1.5989,1.59765,1.59825,291000000.0
2009-01-26 17:38:00,1.5983,1.5985,1.59725,1.59725,349600000.0
2009-01-26 17:39:00,1.5974,1.5976,1.5969,1.59705,302400000.0
2009-01-26 17:40:00,1.59705,1.5978,1.5969,1.59725,268400000.0
2009-01-26 17:41:00,1.59735,1.59735,1.5958,1.59615,295600000.0
2009-01-26 17:42:00,1.59625,1.598,1.59605,1.59795,262600000.0
2009-01-26 17:43:00,1.5979,1.5982,1.5971,1.59755,406800000.0
2009-01-26 17:44:00,1.59765,1.5981,1.5975,1.5978,283600000.0
2009-01-26 17:45:00,1.59775,1.59785,1.59735,1.59745,290000000.0
2009-01-26 17:46:00,1.5974,1.5981,1.59725,1.59725,244200000.0
2009-01-26 17:47:00,1.5974,1.5983,1.59725,1.5975,293000000.0
2009-01-26 17:48:00,1.59755,1.59755,1.5969,1.59715,169200000.0
2009-01-26 17:49:00,1.59715,1.5972,1.5956,1.59605,262000000.0
2009-01-26 17:50:00,1.59595,1.5963,1.59565,1.59595,259400000.0
2009-01-26 17:51:00,1.5959,1.5963,1.5957,1.59585,231000000.0
2009-01-26 17:52:00,1.59585,1.59635,1.59585,1.59635,253000000.0
2009-01-26 17:53:00,1.59645,1.5975,1.59645,1.59685,218200000.0
2009-01-26 17:54:00,1.59685,1.59715,1.5962,1.5966,377600000.0
2009-01-26 17:55:00,1.59685,1.59815,1.5968,1.59805,260600000.0
2009-01-26 17:56:00,1.59805,1.5982,1.59735,1.5975,410400000.0
2009-01-26 17:57:00,1.5975,1.5981,1.59725,1.59755,310000000.0
2009-01-26 17:58:00,1.59745,1.5976,1.597,1.5971,281000000.0
2009-01-26 17:59:00,1.59725,1.59735,1.59645,1.5971,298600000.0
2009-01-26 18:00:00,1.59705,1.5976,1.5959,1.5959,339800000.0
2009-01-26 18:01:00,1.59595,1.59745,1.5958,1.59705,262800000.0
2009-01-26 18:02:00,1.59695,1.59705,1.59565,1.596,259000000.0
2009-01-26 18:03:00,1.59595,1.59695,1.5959,1.59655,158800000.0
2009-01-26 18:04:00,1.5966,1.59735,1.59595,1.5972,161800000.0
2009-01-26 18:05:00,1.59715,1.59715,1.59575,1.59605,177800000.0
2009-01-26 18:06:00,1.59605,1.5964,1.5958,1.59605,190000000.0
2009-01-26 18:07:00,1.59625,1.5967,1.5958,1.5963,259000000.0
2009-01-26 18:08:00,1.5963,1.59675,1.5955,1.5959,254800000.0
2009-01-26 18:09:00,1.59585,1.59645,1.5954,1.5959,293800000.0
2009-01-26 18:10:00,1.596,1.5966,1.5958,1.596,240199999.0
2009-01-26 18:11:00,1.5961,1.5962,1.59505,1.59515,269600000.0
2009-01-26 18:12:00,1.59515,1.5958,1.59485,1.59505,240800000.0
2009-01-26 18:13:00,1.59505,1.5951,1.59415,1.59455,197800000.0
2009-01-26 18:14:00,1.59455,1.59475,1.5931,1.5936,309200000.0
2009-01-26 18:15:00,1.5936,1.5952,1.5936,1.59495,263800000.0
2009-01-26 18:16:00,1.59495,1.5959,1.5946,1.5946,179000000.0
2009-01-26 18:17:00,1.5946,1.5954,1.5946,1.5947,288400000.0
2009-01-26 18:18:00,1.5947,1.59495,1.59335,1.59345,240000000.0
2009-01-26 18:19:00,1.59345,1.59445,1.59215,1.5927,241800000.0
2009-01-26 18:20:00,1.5927,1.5944,1.59235,1.59325,242400000.0
2009-01-26 18:21:00,1.5933,1.5942,1.59285,1.59375,201600000.0
2009-01-26 18:22:00,1.59375,1.5945,1.59345,1.59435,220200000.0
2009-01-26 18:23:00,1.5944,1.59525,1.59405,1.5951,178600000.0
2009-01-26 18:24:00,1.59505,1.5952,1.5939,1.59495,244200000.0
2009-01-26 18:25:00,1.59485,1.59515,1.59425,1.595,241200000.0
2009-01-26 18:26:00,1.5951,1.59535,1.5938,1.5946,338400000.0
2009-01-26 18:27:00,1.59425,1.5946,1.5932,1.5935,217400000.0
2009-01-26 18:28:00,1.59345,1.59365,1.5917,1.59255,226400000.0
2009-01-26 18:29:00,1.59255,1.59295,1.5917,1.5917,283400000.0
2009-01-26 18:30:00,1.5918,1.59325,1.5918,1.59305,242000000.0
2009-01-26 18:31:00,1.59295,1.59315,1.5911,1.5916,288800000.0
2009-01-26 18:32:00,1.59165,1.59335,1.59165,1.59295,236800000.0
2009-01-26 18:33:00,1.593,1.59425,1.593,1.5938,240400000.0
2009-01-26 18:34:00,1.59385,1.5946,1.59345,1.59455,247600000.0
2009-01-26 18:35:00,1.59455,1.5956,1.5938,1.59515,175200000.0
2009-01-26 18:36:00,1.59515,1.59535,1.59375,1.5941,197400000.0
2009-01-26 18:37:00,1.59405,1.59515,1.5938,1.59515,260200000.0
2009-01-26 18:38:00,1.5951,1.5961,1.5944,1.5945,218000000.0
2009-01-26 18:39:00,1.59455,1.59455,1.5929,1.59385,212300000.0
2009-01-26 18:40:00,1.59385,1.5949,1.5937,1.5946,246800000.0
2009-01-26 18:41:00,1.5945,1.5956,1.59425,1.5946,341400000.0
2009-01-26 18:42:00,1.5946,1.5952,1.5943,1.59455,173000000.0
2009-01-26 18:43:00,1.59465,1.59565,1.5944,1.5944,248600000.0
2009-01-26 18:44:00,1.59445,1.5957,1.59405,1.5952,206000000.0
2009-01-26 18:45:00,1.59515,1.59565,1.59445,1.5953,261000000.0
2009-01-26 18:46:00,1.5953,1.5954,1.59445,1.59475,266200000.0
2009-01-26 18:47:00,1.59475,1.59605,1.59465,1.5954,192400000.0
2009-01-26 18:48:00,1.59555,1.5956,1.59455,1.59485,237600000.0
2009-01-26 18:49:00,1.59485,1.59555,1.59405,1.59445,295400000.0
2009-01-26 18:50:00,1.59445,1.59465,1.59405,1.59455,333800000.0
2009-01-26 18:51:00,1.59445,1.59495,1.5943,1.5948,278600000.0
2009-01-26 18:52:00,1.59475,1.59485,1.5941,1.59435,146200000.0
2009-01-26 18:53:00,1.59435,1.5945,1.59335,1.59425,386200000.0
2009-01-26 18:54:00,1.5943,1.59535,1.5943,1.59485,435400000.0
2009-01-26 18:55:00,1.5948,1.5953,1.59465,1.59515,189200000.0
2009-01-26 18:56:00,1.59515,1.5957,1.5947,1.59535,216400000.0
2009-01-26 18:57:00,1.5954,1.5961,1.59505,1.5961,242400000.0
2009-01-26 18:58:00,1.5961,1.5969,1.5958,1.5961,281400000.0
2009-01-26 18:59:00,1.5961,1.5967,1.596,1.5964,171200000.0
2009-01-26 19:00:00,1.5964,1.5967,1.5961,1.59625,204000000.0
2009-01-26 19:01:00,1.5963,1.5971,1.5958,1.59655,161200000.0
2009-01-26 19:02:00,1.59655,1.5986,1.59615,1.59815,165800000.0
2009-01-26 19:03:00,1.59825,1.5993,1.59815,1.59875,196800000.0
2009-01-26 19:04:00,1.59855,1.59905,1.59665,1.5971,357200000.0
2009-01-26 19:05:00,1.5971,1.59765,1.5971,1.5972,83800000.0
2009-01-26 19:06:00,1.59725,1.59895,1.5972,1.5985,139200000.0
2009-01-26 19:07:00,1.5985,1.59875,1.59835,1.59865,52800000.0
2009-01-26 19:08:00,1.59865,1.5987,1.5979,1.5979,155000000.0
2009-01-26 19:09:00,1.5979,1.598,1.59665,1.5969,480600000.0
2009-01-26 19:10:00,1.59685,1.59745,1.59635,1.59695,479400000.0
2009-01-26 19:11:00,1.59695,1.59695,1.5963,1.59655,108200000.0
2009-01-26 19:12:00,1.5966,1.5967,1.59655,1.59665,184800000.0
2009-01-26 19:13:00,1.59665,1.59695,1.59625,1.59625,556600000.0
2009-01-26 19:14:00,1.59635,1.59635,1.596,1.5961,204800000.0
2009-01-26 19:15:00,1.5961,1.59695,1.5959,1.59645,177000000.0
2009-01-26 19:16:00,1.59625,1.59665,1.59565,1.5963,275200000.0
2009-01-26 19:17:00,1.59595,1.5964,1.59525,1.5962,197400000.0
2009-01-26 19:18:00,1.5962,1.5967,1.59495,1.5951,375000000.0
2009-01-26 19:19:00,1.59525,1.59595,1.59525,1.59565,331600000.0
2009-01-26 19:20:00,1.5956,1.59565,1.5947,1.5949,144400000.0
2009-01-26 19:21:00,1.59505,1.5954,1.5947,1.59485,199800000.0
2009-01-26 19:22:00,1.59485,1.5955,1.59465,1.5951,214200000.0
2009-01-26 19:23:00,1.5951,1.59595,1.59505,1.5954,216200000.0
2009-01-26 19:24:00,1.59535,1.5959,1.59535,1.5958,188000000.0
2009-01-26 19:25:00,1.59575,1.5959,1.59555,1.59565,108400000.0
2009-01-26 19:26:00,1.59565,1.59565,1.5943,1.5944,411800000.0
2009-01-26 19:27:00,1.5944,1.59515,1.5935,1.59405,208600000.0
2009-01-26 19:28:00,1.59405,1.5943,1.5936,1.5937,169200000.0
2009-01-26 19:29:00,1.59375,1.59405,1.59285,1.5932,247200000.0
2009-01-26 19:30:00,1.59335,1.59385,1.59325,1.59385,198200000.0
2009-01-26 19:31:00,1.5939,1.5941,1.59355,1.5936,150200000.0
2009-01-26 19:32:00,1.5936,1.5944,1.59315,1.59325,328200000.0
2009-01-26 19:33:00,1.59325,1.59345,1.5921,1.59215,286400000.0
2009-01-26 19:34:00,1.59215,1.5929,1.5921,1.5924,302600000.0
2009-01-26 19:35:00,1.59245,1.59285,1.592,1.5927,254000000.0
2009-01-26 19:36:00,1.5927,1.5938,1.5927,1.5938,176800000.0
2009-01-26 19:37:00,1.5938,1.59405,1.59305,1.59305,164400000.0
2009-01-26 19:38:00,1.59295,1.5931,1.59195,1.59195,238800000.0
2009-01-26 19:39:00,1.59195,1.59215,1.59185,1.59215,91600000.0
2009-01-26 19:40:00,1.59215,1.593,1.59205,1.5928,199000000.0
2009-01-26 19:41:00,1.5928,1.5935,1.5925,1.5935,106000000.0
2009-01-26 19:42:00,1.5936,1.5936,1.59295,1.5934,95200000.0
2009-01-26 19:43:00,1.5934,1.5934,1.59275,1.5933,161600000.0
2009-01-26 19:44:00,1.5933,1.5933,1.5927,1.5928,174400000.0
2009-01-26 19:45:00,1.5928,1.59335,1.59235,1.59295,135400000.0
2009-01-26 19:46:00,1.59295,1.59295,1.59255,1.5926,57000000.0
2009-01-26 19:47:00,1.5926,1.59315,1.59245,1.5928,146600000.0
2009-01-26 19:48:00,1.5928,1.5928,1.59185,1.59195,146000000.0
2009-01-26 19:49:00,1.59195,1.5926,1.59195,1.5926,206000000.0
2009-01-26 19:50:00,1.5926,1.5927,1.5925,1.59265,96000000.0
2009-01-26 19:51:00,1.5926,1.59265,1.5903,1.59035,371600000.0
2009-01-26 19:52:00,1.59035,1.5904,1.58975,1.5904,273200000.0
2009-01-26 19:53:00,1.59035,1.591,1.59025,1.5907,221800000.0
2009-01-26 19:54:00,1.5909,1.59375,1.5907,1.59355,243400000.0
2009-01-26 19:55:00,1.59355,1.59405,1.5932,1.59385,300400000.0
2009-01-26 19:56:00,1.59375,1.59395,1.59315,1.59315,186200000.0
2009-01-26 19:57:00,1.59305,1.59315,1.591,1.5922,203000000.0
2009-01-26 19:58:00,1.5915,1.5934,1.5915,1.5925,218200000.0
2009-01-26 19:59:00,1.59245,1.59245,1.59105,1.5911,224200000.0
2009-01-26 20:00:00,1.5911,1.5915,1.58995,1.5913,324200000.0
2009-01-26 20:01:00,1.59125,1.592,1.59105,1.59135,258400000.0
2009-01-26 20:02:00,1.5913,1.5917,1.58945,1.59045,391400002.0
2009-01-26 20:03:00,1.5906,1.5916,1.5904,1.59085,193800000.0
2009-01-26 20:04:00,1.59085,1.59285,1.5903,1.5926,203000000.0
2009-01-26 20:05:00,1.59255,1.59295,1.59185,1.59215,249000000.0
2009-01-26 20:06:00,1.59205,1.59215,1.58995,1.5912,295800000.0
2009-01-26 20:07:00,1.5912,1.5915,1.59055,1.5915,181000000.0
2009-01-26 20:08:00,1.59155,1.5917,1.59045,1.5911,429200000.0
2009-01-26 20:09:00,1.59125,1.5922,1.59115,1.5921,239400000.0
2009-01-26 20:10:00,1.5921,1.5927,1.5914,1.5919,203000000.0
2009-01-26 20:11:00,1.59195,1.5928,1.59135,1.59135,308400000.0
2009-01-26 20:12:00,1.59135,1.5916,1.5897,1.59025,342600000.0
2009-01-26 20:13:00,1.59025,1.59155,1.59025,1.5912,320000000.0
2009-01-26 20:14:00,1.59125,1.59135,1.5906,1.5906,278400000.0
2009-01-26 20:15:00,1.5906,1.59105,1.5901,1.59095,285000000.0
2009-01-26 20:16:00,1.59105,1.5913,1.59035,1.5909,258200000.0
2009-01-26 20:17:00,1.5909,1.59105,1.59025,1.5905,298000000.0
2009-01-26 20:18:00,1.5905,1.5906,1.5898,1.5901,163600000.0
2009-01-26 20:19:00,1.5901,1.5908,1.5901,1.59015,239800000.0
2009-01-26 20:20:00,1.59015,1.5904,1.58995,1.58995,214600000.0
2009-01-26 20:21:00,1.59005,1.59015,1.5889,1.5892,249400000.0
2009-01-26 20:22:00,1.5892,1.5901,1.58855,1.5887,207600000.0
2009-01-26 20:23:00,1.58885,1.58925,1.58835,1.589,305200000.0
2009-01-26 20:24:00,1.58905,1.58935,1.58845,1.58915,148600000.0
2009-01-26 20:25:00,1.5891,1.5904,1.58905,1.59035,199200000.0
2009-01-26 20:26:00,1.5904,1.5905,1.5897,1.59005,240800000.0
2009-01-26 20:27:00,1.5901,1.5902,1.58975,1.58995,218200000.0
2009-01-26 20:28:00,1.59,1.59005,1.58945,1.5896,212600000.0
2009-01-26 20:29:00,1.58955,1.58975,1.58945,1.58965,145000000.0
2009-01-26 20:30:00,1.58955,1.58995,1.58955,1.5897,165000000.0
2009-01-26 20:31:00,1.5897,1.59065,1.58955,1.58955,151400000.0
2009-01-26 20:32:00,1.58955,1.58975,1.58935,1.5896,76600000.0
2009-01-26 20:33:00,1.58955,1.5896,1.58885,1.58885,118800000.0
2009-01-26 20:34:00,1.5888,1.58885,1.58805,1.58845,137400000.0
2009-01-26 20:35:00,1.58835,1.58855,1.58785,1.58795,152400000.0
2009-01-26 20:36:00,1.58795,1.5885,1.58795,1.58805,331399999.0
2009-01-26 20:37:00,1.5881,1.58835,1.58765,1.58775,375200000.0
2009-01-26 20:38:00,1.5878,1.5883,1.5878,1.5883,226200000.0
2009-01-26 20:39:00,1.5883,1.5886,1.58805,1.58835,144400000.0
2009-01-26 20:40:00,1.5884,1.58865,1.58825,1.58845,222400000.0
2009-01-26 20:41:00,1.5888,1.58885,1.58835,1.5884,224000000.0
2009-01-26 20:42:00,1.5884,1.58855,1.58805,1.58815,170000000.0
2009-01-26 20:43:00,1.5882,1.5892,1.58805,1.58915,297400000.0
2009-01-26 20:44:00,1.5892,1.5896,1.58875,1.5889,81800000.0
2009-01-26 20:45:00,1.58885,1.5892,1.58885,1.58915,19400000.0
2009-01-26 20:46:00,1.58915,1.58945,1.5884,1.5886,212000000.0
2009-01-26 20:47:00,1.5886,1.5889,1.5882,1.5882,191200000.0
2009-01-26 20:48:00,1.58835,1.5884,1.58735,1.5878,254600000.0
2009-01-26 20:49:00,1.5878,1.58825,1.5874,1.58795,368800000.0
2009-01-26 20:50:00,1.58795,1.5888,1.58755,1.58835,321600000.0
2009-01-26 20:51:00,1.58825,1.58885,1.58825,1.58875,191200000.0
2009-01-26 20:52:00,1.58875,1.58885,1.5879,1.5879,134600000.0
2009-01-26 20:53:00,1.5879,1.5881,1.58775,1.58805,229200000.0
2009-01-26 20:54:00,1.58795,1.588,1.5873,1.588,187800000.0
2009-01-26 20:55:00,1.5879,1.58815,1.58775,1.58805,81200000.0
2009-01-26 20:56:00,1.588,1.5882,1.5874,1.5882,122000000.0
2009-01-26 20:57:00,1.5883,1.5886,1.5881,1.5884,205200000.0
2009-01-26 20:58:00,1.5885,1.58955,1.58845,1.5888,299800000.0
2009-01-26 20:59:00,1.58885,1.589,1.58775,1.58785,174200000.0
2009-01-26 21:00:00,1.58785,1.58865,1.58785,1.58865,155000000.0
2009-01-26 21:01:00,1.58865,1.5888,1.58835,1.5887,124200000.0
2009-01-26 21:02:00,1.58875,1.5888,1.58815,1.58815,249800000.0
2009-01-26 21:03:00,1.5883,1.58845,1.5878,1.5881,171400000.0
2009-01-26 21:04:00,1.5882,1.5882,1.5869,1.58705,175200000.0
2009-01-26 21:05:00,1.5872,1.58735,1.58685,1.58735,244400000.0
2009-01-26 21:06:00,1.58735,1.58755,1.5866,1.58665,163400000.0
2009-01-26 21:07:00,1.58665,1.58705,1.58555,1.5858,233600000.0
2009-01-26 21:08:00,1.5858,1.586,1.58525,1.5855,196400000.0
2009-01-26 21:09:00,1.58555,1.5861,1.5853,1.5861,175600000.0
2009-01-26 21:10:00,1.5862,1.58645,1.58465,1.58465,284000000.0
2009-01-26 21:11:00,1.58465,1.58515,1.58415,1.58505,228200000.0
2009-01-26 21:12:00,1.5852,1.58535,1.58405,1.58485,209600000.0
2009-01-26 21:13:00,1.5848,1.5849,1.584,1.58415,515400000.0
2009-01-26 21:14:00,1.58415,1.5855,1.58395,1.58505,261600000.0
2009-01-26 21:15:00,1.58505,1.58515,1.5838,1.5846,479400000.0
2009-01-26 21:16:00,1.5847,1.58545,1.5836,1.5842,343800000.0
2009-01-26 21:17:00,1.58405,1.5851,1.58405,1.58435,203400000.0
2009-01-26 21:18:00,1.58435,1.5846,1.58335,1.5838,163000000.0
2009-01-26 21:19:00,1.5838,1.584,1.58195,1.5822,486000000.0
2009-01-26 21:20:00,1.5822,1.5838,1.58195,1.58275,324200000.0
2009-01-26 21:21:00,1.58265,1.58345,1.5822,1.58345,280400000.0
2009-01-26 21:22:00,1.58345,1.5848,1.58345,1.5845,149800000.0
2009-01-26 21:23:00,1.5845,1.5847,1.5842,1.5845,304400000.0
2009-01-26 21:24:00,1.58445,1.58465,1.58315,1.58375,330600000.0
2009-01-26 21:25:00,1.58375,1.585,1.5833,1.5846,177200000.0
2009-01-26 21:26:00,1.5846,1.585,1.5843,1.585,145600000.0
2009-01-26 21:27:00,1.58485,1.5853,1.58465,1.5849,176000000.0
2009-01-26 21:28:00,1.58495,1.5859,1.58415,1.58565,186400000.0
2009-01-26 21:29:00,1.58575,1.5858,1.58515,1.5856,271000000.0
2009-01-26 21:30:00,1.5856,1.58575,1.5847,1.58475,271800000.0
2009-01-26 21:31:00,1.5847,1.58495,1.58455,1.5849,150200000.0
2009-01-26 21:32:00,1.58485,1.5852,1.58435,1.5852,167200000.0
2009-01-26 21:33:00,1.58525,1.58525,1.58315,1.58315,162600000.0
2009-01-26 21:34:00,1.58315,1.5835,1.5825,1.58345,327200000.0
2009-01-26 21:35:00,1.5835,1.5848,1.5831,1.5848,279800000.0
2009-01-26 21:36:00,1.5848,1.5848,1.58345,1.58345,315400000.0
2009-01-26 21:37:00,1.58345,1.58395,1.58315,1.58385,244200000.0
2009-01-26 21:38:00,1.5838,1.58475,1.58355,1.58475,172400000.0
2009-01-26 21:39:00,1.5848,1.5848,1.5841,1.58445,272000000.0
2009-01-26 21:40:00,1.58445,1.5847,1.5843,1.5844,202000000.0
2009-01-26 21:41:00,1.5843,1.5847,1.5841,1.5845,218400000.0
2009-01-26 21:42:00,1.58455,1.58535,1.5844,1.58525,108300000.0
2009-01-26 21:43:00,1.58535,1.58575,1.58515,1.5856,57800000.0
2009-01-26 21:44:00,1.5857,1.5857,1.5853,1.58545,118400000.0
2009-01-26 21:45:00,1.5854,1.5859,1.58525,1.5859,165800000.0
2009-01-26 21:46:00,1.58605,1.58665,1.58575,1.58645,229200000.0
2009-01-26 21:47:00,1.58635,1.58655,1.58575,1.58635,95200000.0
2009-01-26 21:48:00,1.5863,1.58755,1.58625,1.5872,142400000.0
2009-01-26 21:49:00,1.58725,1.5883,1.58675,1.5882,199200000.0
2009-01-26 21:50:00,1.5884,1.59,1.5884,1.58885,349400000.0
2009-01-26 21:51:00,1.5887,1.5887,1.5876,1.5876,314000000.0
2009-01-26 21:52:00,1.58755,1.5881,1.58755,1.588,131600000.0
2009-01-26 21:53:00,1.5881,1.58815,1.58785,1.588,212600000.0
2009-01-26 21:54:00,1.588,1.5885,1.58785,1.5885,223800000.0
2009-01-26 21:55:00,1.5885,1.5889,1.588,1.58875,133000000.0
2009-01-26 21:56:00,1.5887,1.58875,1.58835,1.5884,191000000.0
2009-01-26 21:57:00,1.5884,1.5892,1.5883,1.5888,122600000.0
2009-01-26 21:58:00,1.5888,1.5891,1.5886,1.5889,212000000.0
2009-01-26 21:59:00,1.5888,1.5895,1.5888,1.5893,160600000.0
2009-01-26 22:00:00,1.5893,1.58935,1.58735,1.58875,401000000.0
2009-01-26 22:01:00,1.58875,1.58875,1.58735,1.58735,322600000.0
2009-01-26 22:02:00,1.58745,1.58865,1.58735,1.58865,203400000.0
2009-01-26 22:03:00,1.5887,1.59015,1.5887,1.5897,141400000.0
2009-01-26 22:04:00,1.58965,1.58965,1.58855,1.58965,158800000.0
2009-01-26 22:05:00,1.58965,1.5911,1.5896,1.59045,190000000.0
2009-01-26 22:06:00,1.5907,1.5917,1.59055,1.59085,316800000.0
2009-01-26 22:07:00,1.59085,1.59085,1.58925,1.5893,449200000.0
2009-01-26 22:08:00,1.5894,1.5894,1.5886,1.5887,225000000.0
2009-01-26 22:09:00,1.58865,1.59,1.5885,1.59,169600000.0
2009-01-26 22:10:00,1.59,1.59,1.5883,1.58945,229400000.0
2009-01-26 22:11:00,1.5895,1.59105,1.5891,1.5909,142200000.0
2009-01-26 22:12:00,1.5909,1.5909,1.58995,1.59045,224400000.0
2009-01-26 22:13:00,1.59045,1.59045,1.5893,1.58935,205600000.0
2009-01-26 22:14:00,1.5895,1.59,1.58895,1.58985,180000000.0
2009-01-26 22:15:00,1.58985,1.58995,1.58895,1.5895,222000000.0
2009-01-26 22:16:00,1.58965,1.58965,1.589,1.58935,42600000.0
2009-01-26 22:17:00,1.58935,1.5896,1.58925,1.5896,47400000.0
2009-01-26 22:18:00,1.58955,1.58955,1.58855,1.58955,101000000.0
2009-01-26 22:19:00,1.5894,1.5894,1.58875,1.5891,81600000.0
2009-01-26 22:20:00,1.5891,1.58985,1.5891,1.58985,30400000.0
2009-01-26 22:21:00,1.58945,1.59,1.589,1.58965,75800000.0
2009-01-26 22:22:00,1.58965,1.58985,1.58785,1.58885,214400000.0
2009-01-26 22:23:00,1.58885,1.5889,1.5878,1.5882,226800000.0
2009-01-26 22:24:00,1.5882,1.5885,1.5878,1.5882,178800000.0
2009-01-26 22:25:00,1.5883,1.5887,1.5871,1.5871,152200000.0
2009-01-26 22:26:00,1.587,1.5873,1.58675,1.58675,131600000.0
2009-01-26 22:27:00,1.58675,1.5876,1.5865,1.5873,193600000.0
2009-01-26 22:28:00,1.5873,1.58735,1.58685,1.58725,154600000.0
2009-01-26 22:29:00,1.58725,1.5878,1.58715,1.58725,169000000.0
2009-01-26 22:30:00,1.58725,1.58775,1.5865,1.58735,165600000.0
2009-01-26 22:31:00,1.58745,1.58755,1.58655,1.5873,186400000.0
2009-01-26 22:32:00,1.5867,1.587,1.58625,1.58635,191200000.0
2009-01-26 22:33:00,1.58635,1.5874,1.5862,1.5874,226600000.0
2009-01-26 22:34:00,1.58735,1.58785,1.587,1.5873,155800000.0
2009-01-26 22:35:00,1.58735,1.5883,1.58735,1.588,133800000.0
2009-01-26 22:36:00,1.588,1.58815,1.5878,1.58815,80600000.0
2009-01-26 22:37:00,1.58815,1.58845,1.58815,1.58815,72600000.0
2009-01-26 22:38:00,1.58805,1.58805,1.58735,1.5875,182000000.0
2009-01-26 22:39:00,1.5875,1.58765,1.58705,1.5871,144200000.0
2009-01-26 22:40:00,1.58715,1.58715,1.5863,1.58635,144000000.0
2009-01-26 22:41:00,1.58635,1.58665,1.58555,1.58555,375800000.0
2009-01-26 22:42:00,1.58555,1.5861,1.5851,1.5853,207200000.0
2009-01-26 22:43:00,1.5853,1.58605,1.585,1.58515,84000000.0
2009-01-26 22:44:00,1.58505,1.5852,1.58465,1.58515,218800000.0
2009-01-26 22:45:00,1.58515,1.58665,1.58505,1.58665,204200000.0
2009-01-26 22:46:00,1.58685,1.58695,1.5862,1.5865,90800000.0
2009-01-26 22:47:00,1.5865,1.5871,1.5864,1.5867,119400000.0
2009-01-26 22:48:00,1.5867,1.58735,1.5867,1.587,67000000.0
2009-01-26 22:49:00,1.58705,1.58725,1.58685,1.58715,195400000.0
2009-01-26 22:50:00,1.58715,1.5878,1.58715,1.58745,35400000.0
2009-01-26 22:51:00,1.58745,1.5875,1.5871,1.5871,122200000.0
2009-01-26 22:52:00,1.58725,1.5875,1.58715,1.58725,82400000.0
2009-01-26 22:53:00,1.58725,1.5875,1.58725,1.5875,21600000.0
2009-01-26 22:54:00,1.58755,1.5881,1.58745,1.58795,50000000.0
2009-01-26 22:55:00,1.58815,1.5883,1.5879,1.5882,48600000.0
2009-01-26 22:56:00,1.5884,1.58885,1.5884,1.58855,34800000.0
2009-01-26 22:57:00,1.58865,1.58895,1.58845,1.5886,119200000.0
2009-01-26 22:58:00,1.5886,1.5886,1.5882,1.5883,98800000.0
2009-01-26 22:59:00,1.5883,1.5883,1.5883,1.5883,65400000.0
2009-01-26 23:00:00,1.5883,1.58835,1.58765,1.58785,90800000.0
2009-01-26 23:01:00,1.58785,1.58785,1.587,1.587,47600000.0
2009-01-26 23:02:00,1.5871,1.58755,1.587,1.58705,166200000.0
2009-01-26 23:03:00,1.58725,1.58805,1.58725,1.58805,149400000.0
2009-01-26 23:04:00,1.5886,1.5901,1.5886,1.5898,103400000.0
2009-01-26 23:05:00,1.5898,1.59005,1.589,1.5899,156200000.0
2009-01-26 23:06:00,1.5899,1.59095,1.5896,1.59095,139200000.0
2009-01-26 23:07:00,1.59095,1.59095,1.5887,1.58875,350400000.0
2009-01-26 23:08:00,1.5888,1.5897,1.58865,1.58955,173000000.0
2009-01-26 23:09:00,1.58955,1.59015,1.5895,1.5899,99800000.0
2009-01-26 23:10:00,1.59,1.5904,1.5897,1.5903,83400000.0
2009-01-26 23:11:00,1.5904,1.5905,1.58965,1.58995,63400000.0
2009-01-26 23:12:00,1.5901,1.5901,1.5898,1.5899,12000000.0
2009-01-26 23:13:00,1.59,1.59005,1.5897,1.5897,26600000.0
2009-01-26 23:14:00,1.5897,1.58985,1.5886,1.5893,44000000.0
2009-01-26 23:15:00,1.58935,1.58945,1.58895,1.58905,44200000.0
2009-01-26 23:16:00,1.58905,1.5891,1.5884,1.5891,31000000.0
2009-01-26 23:17:00,1.58905,1.58905,1.5889,1.5889,8000000.0
2009-01-26 23:18:00,1.58885,1.58885,1.58885,1.58885,2000000.0
2009-01-26 23:19:00,1.58875,1.5892,1.58855,1.58875,33800000.0
2009-01-26 23:20:00,1.5887,1.5892,1.5887,1.5892,8000000.0
2009-01-26 23:21:00,1.5892,1.5897,1.58895,1.58955,59000000.0
2009-01-26 23:22:00,1.5894,1.5902,1.58935,1.59005,45600000.0
2009-01-26 23:23:00,1.5899,1.5901,1.58975,1.5898,21800000.0
2009-01-26 23:24:00,1.5898,1.58985,1.5896,1.5896,22400000.0
2009-01-26 23:25:00,1.58955,1.5896,1.5894,1.58945,11000000.0
2009-01-26 23:26:00,1.5894,1.58975,1.58895,1.5893,58400000.0
2009-01-26 23:27:00,1.5893,1.5902,1.5891,1.5899,121800000.0
2009-01-26 23:28:00,1.5899,1.5899,1.5899,1.5899,4800000.0
2009-01-26 23:29:00,1.58995,1.58995,1.5895,1.5895,18000000.0
2009-01-26 23:30:00,1.58945,1.58945,1.589,1.58925,24600000.0
2009-01-26 23:31:00,1.58925,1.58945,1.58905,1.58945,50200000.0
2009-01-26 23:32:00,1.58945,1.58965,1.5893,1.58965,30400000.0
2009-01-26 23:33:00,1.58965,1.59015,1.58965,1.58975,19000000.0
2009-01-26 23:34:00,1.58985,1.5906,1.58985,1.59035,54400000.0
2009-01-26 23:35:00,1.5903,1.5906,1.5901,1.5901,22600000.0
2009-01-26 23:36:00,1.5901,1.5902,1.5896,1.5902,33800000.0
2009-01-26 23:37:00,1.5902,1.5903,1.5902,1.5902,11800000.0
2009-01-26 23:38:00,1.5901,1.5903,1.5901,1.5903,3200000.0
2009-01-26 23:39:00,1.5901,1.59035,1.5901,1.59035,6400000.0
2009-01-26 23:40:00,1.59035,1.59045,1.59015,1.59015,28600000.0
2009-01-26 23:41:00,1.59015,1.5903,1.59015,1.5902,11800000.0
2009-01-26 23:42:00,1.5903,1.5903,1.58985,1.5899,24000000.0
2009-01-26 23:43:00,1.5899,1.59005,1.5898,1.59005,55000000.0
2009-01-26 23:44:00,1.59005,1.59005,1.5897,1.58985,26200000.0
2009-01-26 23:45:00,1.5899,1.59035,1.5896,1.5902,40000000.0
2009-01-26 23:46:00,1.59055,1.5907,1.5904,1.59065,49600000.0
2009-01-26 23:47:00,1.5905,1.5905,1.5902,1.5902,35200000.0
2009-01-26 23:48:00,1.5902,1.5902,1.5902,1.5902,20800000.0
2009-01-26 23:49:00,1.5902,1.5902,1.5902,1.5902,16000000.0
2009-01-26 23:50:00,1.5902,1.59045,1.59015,1.59015,55200000.0
2009-01-26 23:51:00,1.59015,1.5906,1.58975,1.5905,52400000.0
2009-01-26 23:52:00,1.5905,1.5905,1.5905,1.5905,1600000.0
2009-01-26 23:53:00,1.5904,1.5904,1.59015,1.59025,14600000.0
2009-01-26 23:54:00,1.59025,1.59055,1.59025,1.59055,8000000.0
2009-01-26 23:55:00,1.59065,1.5907,1.58995,1.58995,43400000.0
2009-01-26 23:56:00,1.5902,1.5904,1.59005,1.5903,46600000.0
2009-01-26 23:57:00,1.5903,1.5907,1.5903,1.5907,48200000.0
2009-01-26 23:58:00,1.59065,1.5917,1.59065,1.5912,41600000.0
2009-01-26 23:59:00,1.5913,1.59155,1.59095,1.59115,40800000.0
2009-01-27 00:00:00,1.5912,1.59125,1.591,1.5912,17000000.0
2009-01-27 00:01:00,1.59105,1.5912,1.59075,1.5912,9000000.0
2009-01-27 00:02:00,1.5912,1.59145,1.5912,1.59145,8000000.0
2009-01-27 00:03:00,1.59145,1.59145,1.59085,1.59085,26000000.0
2009-01-27 00:04:00,1.59045,1.59055,1.5904,1.5905,8400000.0
2009-01-27 00:05:00,1.59055,1.5907,1.5905,1.5907,8600000.0
2009-01-27 00:06:00,1.5906,1.5906,1.59055,1.5906,9000000.0
2009-01-27 00:07:00,1.5906,1.59075,1.5906,1.59075,12000000.0
2009-01-27 00:08:00,1.5908,1.5908,1.5898,1.59045,30000000.0
2009-01-27 00:09:00,1.5903,1.5903,1.59,1.59,10000000.0
2009-01-27 00:10:00,1.5901,1.5901,1.58925,1.58935,22000000.0
2009-01-27 00:11:00,1.5895,1.58975,1.58635,1.58745,126800000.0
2009-01-27 00:12:00,1.58755,1.58835,1.58635,1.5865,101400000.0
2009-01-27 00:13:00,1.5864,1.5875,1.5856,1.5866,98600000.0
2009-01-27 00:14:00,1.5866,1.58715,1.5866,1.58665,23600000.0
2009-01-27 00:15:00,1.58655,1.5883,1.5865,1.58745,65800000.0
2009-01-27 00:16:00,1.5874,1.5885,1.58735,1.5884,41600000.0
2009-01-27 00:17:00,1.58845,1.58925,1.5882,1.58925,25000000.0
2009-01-27 00:18:00,1.58875,1.5892,1.588,1.5883,23800000.0
2009-01-27 00:19:00,1.5883,1.58845,1.5879,1.58845,6000000.0
2009-01-27 00:20:00,1.58855,1.5897,1.58855,1.5895,27600000.0
2009-01-27 00:21:00,1.58955,1.5901,1.5894,1.58995,23000000.0
2009-01-27 00:22:00,1.59,1.5903,1.5898,1.5903,14000000.0
2009-01-27 00:23:00,1.5902,1.59235,1.58865,1.59035,55000000.0
2009-01-27 00:24:00,1.58995,1.5951,1.58995,1.5927,73400000.0
2009-01-27 00:25:00,1.5923,1.59375,1.5923,1.59345,45200000.0
2009-01-27 00:26:00,1.5934,1.5947,1.5934,1.5946,41000000.0
2009-01-27 00:27:00,1.59445,1.59445,1.59105,1.59195,72400000.0
2009-01-27 00:28:00,1.592,1.59285,1.59155,1.5921,52600000.0
2009-01-27 00:29:00,1.59195,1.5921,1.5919,1.5921,9600000.0
2009-01-27 00:30:00,1.59175,1.5922,1.59015,1.5909,39600000.0
2009-01-27 00:31:00,1.591,1.5918,1.591,1.5917,19000000.0
2009-01-27 00:32:00,1.5917,1.5924,1.5917,1.5921,49800000.0
2009-01-27 00:33:00,1.59205,1.5926,1.59135,1.5926,78000000.0
2009-01-27 00:34:00,1.5928,1.59315,1.59175,1.592,29200000.0
2009-01-27 00:35:00,1.5922,1.59275,1.59165,1.59215,68800000.0
2009-01-27 00:36:00,1.5921,1.5926,1.592,1.5924,31800000.0
2009-01-27 00:37:00,1.5924,1.5925,1.5924,1.5924,11200000.0
2009-01-27 00:38:00,1.5919,1.59242,1.59142,1.59171,77000000.0
2009-01-27 00:39:00,1.59235,1.59245,1.5923,1.5923,8000000.0
2009-01-27 00:40:00,1.59235,1.59235,1.59185,1.59195,18800000.0
2009-01-27 00:41:00,1.59195,1.592,1.5916,1.5918,17600000.0
2009-01-27 00:42:00,1.5918,1.5918,1.5913,1.5913,15000000.0
2009-01-27 00:43:00,1.5913,1.5913,1.5888,1.58915,51600000.0
2009-01-27 00:44:00,1.58915,1.59045,1.58915,1.5897,16000000.0
2009-01-27 00:45:00,1.58785,1.58785,1.58785,1.58785,1600000.0
2009-01-27 00:46:00,1.58835,1.58985,1.58835,1.58985,4600000.0
2009-01-27 00:47:00,1.59,1.59,1.59,1.59,1000000.0
2009-01-27 00:48:00,1.5891,1.59065,1.5891,1.5904,16600000.0
2009-01-27 00:49:00,1.5903,1.5903,1.5903,1.5903,1000000.0
2009-01-27 00:50:00,1.59025,1.59025,1.5899,1.59015,5000000.0
2009-01-27 00:51:00,1.5902,1.59105,1.5902,1.5903,11000000.0
2009-01-27 00:52:00,1.59045,1.59045,1.5903,1.5903,2000000.0
2009-01-27 00:53:00,1.58915,1.58915,1.5884,1.5884,28200000.0
2009-01-27 00:54:00,1.58962,1.58978,1.58944,1.58974,24200000.0
2009-01-27 00:55:00,1.58945,1.58987,1.58929,1.58966,84800000.0
2009-01-27 00:56:00,1.58935,1.59,1.58935,1.59,2600000.0
2009-01-27 00:57:00,1.58915,1.58915,1.58915,1.58915,1600000.0
2009-01-27 00:58:00,1.58935,1.5902,1.58935,1.59,8600000.0
2009-01-27 00:59:00,1.59,1.59,1.5892,1.58975,38600000.0
2009-01-27 01:00:00,1.58955,1.58995,1.58905,1.5893,43600000.0
2009-01-27 01:01:00,1.58945,1.5898,1.5881,1.5898,50000000.0
2009-01-27 01:02:00,1.58975,1.5901,1.58975,1.58995,53200000.0
2009-01-27 01:03:00,1.59,1.5903,1.58995,1.5903,25600000.0
2009-01-27 01:04:00,1.59035,1.59035,1.588,1.58805,87000000.0
2009-01-27 01:05:00,1.5881,1.58865,1.5874,1.58825,108200000.0
2009-01-27 01:06:00,1.5882,1.58885,1.5881,1.58885,46600000.0
2009-01-27 01:07:00,1.58895,1.58895,1.5879,1.58805,51200000.0
2009-01-27 01:08:00,1.588,1.5883,1.588,1.58815,27800000.0
2009-01-27 01:09:00,1.5883,1.5893,1.5883,1.58895,54000000.0
2009-01-27 01:10:00,1.589,1.589,1.5885,1.58855,34200000.0
2009-01-27 01:11:00,1.5885,1.5889,1.5876,1.5885,65200000.0
2009-01-27 01:12:00,1.5885,1.58895,1.58825,1.5886,31000000.0
2009-01-27 01:13:00,1.5886,1.58915,1.5886,1.58915,8800000.0
2009-01-27 01:14:00,1.58915,1.5892,1.5888,1.58905,18000000.0
2009-01-27 01:15:00,1.58905,1.58905,1.58905,1.58905,4800000.0
2009-01-27 01:16:00,1.5889,1.5889,1.58835,1.58835,2600000.0
2009-01-27 01:17:00,1.5885,1.5892,1.5885,1.5888,7600000.0
2009-01-27 01:18:00,1.58905,1.58915,1.5883,1.5883,71800000.0
2009-01-27 01:19:00,1.5884,1.5886,1.5867,1.5886,87400000.0
2009-01-27 01:20:00,1.58845,1.58855,1.5881,1.5881,27200000.0
2009-01-27 01:21:00,1.5881,1.5882,1.58805,1.5882,32600000.0
2009-01-27 01:22:00,1.5882,1.5882,1.5881,1.5882,40800000.0
2009-01-27 01:23:00,1.5882,1.58855,1.58795,1.5885,60400000.0
2009-01-27 01:24:00,1.58855,1.58995,1.5881,1.58975,130200000.0
2009-01-27 01:25:00,1.58995,1.59045,1.58975,1.59045,52400000.0
2009-01-27 01:26:00,1.59045,1.592,1.5904,1.5916,69200000.0
2009-01-27 01:27:00,1.5916,1.5916,1.5901,1.59045,31000000.0
2009-01-27 01:28:00,1.59045,1.5912,1.59025,1.59095,52600000.0
2009-01-27 01:29:00,1.5911,1.5913,1.59105,1.59125,32000000.0
2009-01-27 01:30:00,1.5911,1.5916,1.5911,1.59135,59200000.0
2009-01-27 01:31:00,1.5913,1.5913,1.59095,1.59105,9600000.0
2009-01-27 01:32:00,1.59105,1.59105,1.591,1.591,11800000.0
2009-01-27 01:33:00,1.59105,1.5911,1.591,1.591,35600000.0
2009-01-27 01:34:00,1.5911,1.5911,1.59095,1.59095,27200000.0
2009-01-27 01:35:00,1.59095,1.5913,1.5906,1.5912,57400000.0
2009-01-27 01:36:00,1.59125,1.59155,1.5909,1.59135,18000000.0
2009-01-27 01:37:00,1.5915,1.59165,1.5915,1.59165,14600000.0
2009-01-27 01:38:00,1.59165,1.5919,1.59155,1.5919,59000000.0
2009-01-27 01:39:00,1.5919,1.59235,1.5918,1.59195,68800000.0
2009-01-27 01:40:00,1.59205,1.5922,1.59195,1.59195,20800000.0
2009-01-27 01:41:00,1.59195,1.5923,1.59195,1.5921,21000000.0
2009-01-27 01:42:00,1.5921,1.59235,1.592,1.5922,122200000.0
2009-01-27 01:43:00,1.59185,1.59225,1.5917,1.59215,115400000.0
2009-01-27 01:44:00,1.59215,1.5924,1.59125,1.59175,103000000.0
2009-01-27 01:45:00,1.59175,1.59215,1.59175,1.5921,17800000.0
2009-01-27 01:46:00,1.592,1.5924,1.59195,1.5924,11600000.0
2009-01-27 01:47:00,1.59235,1.5927,1.5923,1.5923,22200000.0
2009-01-27 01:48:00,1.5923,1.59285,1.5921,1.5921,77800000.0
2009-01-27 01:49:00,1.5922,1.59235,1.5918,1.592,19600000.0
2009-01-27 01:50:00,1.59225,1.59225,1.59155,1.59175,70600000.0
2009-01-27 01:51:00,1.59175,1.59215,1.5916,1.5916,94200000.0
2009-01-27 01:52:00,1.5916,1.5919,1.5915,1.5916,76400000.0
2009-01-27 01:53:00,1.5916,1.59165,1.59085,1.59085,19800000.0
2009-01-27 01:54:00,1.591,1.5914,1.5902,1.59035,53200000.0
2009-01-27 01:55:00,1.59005,1.5903,1.58925,1.5901,127600000.0
2009-01-27 01:56:00,1.5901,1.5902,1.5895,1.58955,53600000.0
2009-01-27 01:57:00,1.58955,1.5902,1.5895,1.5902,42000000.0
2009-01-27 01:58:00,1.59005,1.5903,1.59005,1.5903,39000000.0
2009-01-27 01:59:00,1.5903,1.59035,1.5893,1.5893,40200000.0
2009-01-27 02:00:00,1.5894,1.5905,1.5893,1.58975,110800000.0
2009-01-27 02:01:00,1.5898,1.5918,1.5896,1.5918,120600000.0
2009-01-27 02:02:00,1.5917,1.59275,1.5917,1.59275,106800000.0
2009-01-27 02:03:00,1.59275,1.59305,1.59185,1.59185,142600000.0
2009-01-27 02:04:00,1.59165,1.59235,1.59145,1.5915,57200000.0
2009-01-27 02:05:00,1.59165,1.59225,1.59155,1.59225,41600000.0
2009-01-27 02:06:00,1.5923,1.5927,1.5922,1.5925,33600000.0
2009-01-27 02:07:00,1.5925,1.5925,1.5915,1.59165,49600000.0
2009-01-27 02:08:00,1.5919,1.5924,1.5902,1.5903,161200000.0
2009-01-27 02:09:00,1.5902,1.59205,1.5902,1.59125,222800000.0
2009-01-27 02:10:00,1.5913,1.59175,1.59015,1.59115,161200000.0
2009-01-27 02:11:00,1.5914,1.5917,1.59055,1.59145,107600000.0
2009-01-27 02:12:00,1.59145,1.59205,1.59095,1.59095,80600000.0
2009-01-27 02:13:00,1.5911,1.5915,1.5907,1.59135,79600000.0
2009-01-27 02:14:00,1.59135,1.59155,1.59065,1.59155,122000000.0
2009-01-27 02:15:00,1.59155,1.5917,1.591,1.591,40200000.0
2009-01-27 02:16:00,1.591,1.591,1.59015,1.59025,72800000.0
2009-01-27 02:17:00,1.59015,1.59055,1.59015,1.59045,35000000.0
2009-01-27 02:18:00,1.59045,1.59125,1.58995,1.59125,59200000.0
2009-01-27 02:19:00,1.5915,1.5917,1.5905,1.5906,46600000.0
2009-01-27 02:20:00,1.59055,1.59205,1.59055,1.59175,99000000.0
2009-01-27 02:21:00,1.5914,1.5917,1.5907,1.59145,36600000.0
2009-01-27 02:22:00,1.59125,1.59125,1.59095,1.5912,20800000.0
2009-01-27 02:23:00,1.59095,1.5924,1.59095,1.5913,52400000.0
2009-01-27 02:24:00,1.5914,1.59145,1.59095,1.59095,41600000.0
2009-01-27 02:25:00,1.591,1.59135,1.5905,1.59135,75800000.0
2009-01-27 02:26:00,1.5911,1.5913,1.59085,1.59095,53200000.0
2009-01-27 02:27:00,1.59095,1.59095,1.59085,1.5909,40000000.0
2009-01-27 02:28:00,1.5908,1.59115,1.5904,1.59115,104200000.0
2009-01-27 02:29:00,1.59125,1.59145,1.59125,1.59125,16000000.0
2009-01-27 02:30:00,1.5912,1.59125,1.5912,1.5912,6400000.0
2009-01-27 02:31:00,1.5912,1.5912,1.5909,1.59105,40600000.0
2009-01-27 02:32:00,1.59105,1.59105,1.5908,1.5908,25800000.0
2009-01-27 02:33:00,1.5908,1.59105,1.59025,1.59075,80400000.0
2009-01-27 02:34:00,1.59075,1.59175,1.5904,1.5916,109000000.0
2009-01-27 02:35:00,1.5916,1.59245,1.5903,1.5905,115600000.0
2009-01-27 02:36:00,1.5905,1.5905,1.5902,1.59025,31600000.0
2009-01-27 02:37:00,1.59035,1.5911,1.59035,1.5911,28800000.0
2009-01-27 02:38:00,1.59105,1.59105,1.59025,1.5904,60400000.0
2009-01-27 02:39:00,1.59035,1.59145,1.59035,1.59145,72400000.0
2009-01-27 02:40:00,1.592,1.59245,1.59195,1.59245,46400000.0
2009-01-27 02:41:00,1.59245,1.59245,1.59175,1.5919,27000000.0
2009-01-27 02:42:00,1.59245,1.59275,1.5909,1.59235,82600000.0
2009-01-27 02:43:00,1.5924,1.5924,1.59235,1.59235,3200000.0
2009-01-27 02:44:00,1.59225,1.5924,1.59115,1.592,47600000.0
2009-01-27 02:45:00,1.59205,1.5925,1.5916,1.59195,28200000.0
2009-01-27 02:46:00,1.59215,1.5922,1.59135,1.59135,27000000.0
2009-01-27 02:47:00,1.59135,1.59235,1.5912,1.5912,43600000.0
2009-01-27 02:48:00,1.5912,1.5912,1.5905,1.5905,31800000.0
2009-01-27 02:49:00,1.59015,1.5911,1.5893,1.5909,169800000.0
2009-01-27 02:50:00,1.591,1.5911,1.5908,1.59095,21200000.0
2009-01-27 02:51:00,1.59095,1.59095,1.59095,1.59095,9200000.0
2009-01-27 02:52:00,1.591,1.591,1.58935,1.58975,114200000.0
2009-01-27 02:53:00,1.58975,1.5903,1.58885,1.5897,101200000.0
2009-01-27 02:54:00,1.58975,1.59005,1.5889,1.5893,69400000.0
2009-01-27 02:55:00,1.5891,1.59,1.58895,1.58965,72000000.0
2009-01-27 02:56:00,1.58985,1.58985,1.58975,1.58975,4800000.0
2009-01-27 02:57:00,1.58975,1.5909,1.58975,1.59075,103800000.0
2009-01-27 02:58:00,1.5906,1.5907,1.59025,1.59045,92800000.0
2009-01-27 02:59:00,1.5905,1.59055,1.59035,1.5904,35200000.0
2009-01-27 03:00:00,1.59055,1.591,1.59035,1.59075,66400000.0
2009-01-27 03:01:00,1.59075,1.59075,1.59055,1.5906,12800000.0
2009-01-27 03:02:00,1.5906,1.5906,1.5905,1.5905,3200000.0
2009-01-27 03:03:00,1.59065,1.59065,1.59065,1.59065,3200000.0
2009-01-27 03:04:00,1.59065,1.59135,1.5903,1.59095,109000000.0
2009-01-27 03:05:00,1.5913,1.5913,1.5905,1.5906,22600000.0
2009-01-27 03:06:00,1.59065,1.59065,1.59035,1.59035,19000000.0
2009-01-27 03:07:00,1.5904,1.5904,1.59035,1.59035,4800000.0
2009-01-27 03:08:00,1.5903,1.5903,1.5903,1.5903,1600000.0
2009-01-27 03:09:00,1.5903,1.59135,1.5903,1.59135,67800000.0
2009-01-27 03:10:00,1.5915,1.5918,1.5912,1.5913,34400000.0
2009-01-27 03:11:00,1.59064,1.5914,1.59059,1.59124,31400000.0
2009-01-27 03:12:00,1.5913,1.5913,1.59125,1.59125,9600000.0
2009-01-27 03:13:00,1.59125,1.59125,1.59125,1.59125,6400000.0
2009-01-27 03:14:00,1.59125,1.5913,1.59125,1.5913,9800000.0
2009-01-27 03:15:00,1.5915,1.5915,1.5913,1.5913,13000000.0
2009-01-27 03:16:00,1.5913,1.59165,1.5913,1.5913,62400000.0
2009-01-27 03:17:00,1.59125,1.5917,1.59045,1.5912,208200000.0
2009-01-27 03:18:00,1.5912,1.5912,1.5901,1.5901,80400000.0
2009-01-27 03:19:00,1.5901,1.5901,1.58945,1.58955,130600000.0
2009-01-27 03:20:00,1.58955,1.5901,1.58955,1.5899,79200000.0
2009-01-27 03:21:00,1.5899,1.5901,1.58975,1.58975,80600000.0
2009-01-27 03:22:00,1.5899,1.58995,1.58975,1.5899,24800000.0
2009-01-27 03:23:00,1.5899,1.5901,1.5899,1.5901,34000000.0
2009-01-27 03:24:00,1.5901,1.5903,1.5901,1.5903,12600000.0
2009-01-27 03:25:00,1.5903,1.5907,1.5903,1.5907,25200000.0
2009-01-27 03:26:00,1.59015,1.5908,1.59015,1.5902,14400000.0
2009-01-27 03:27:00,1.59035,1.59115,1.5902,1.5902,32200000.0
2009-01-27 03:28:00,1.59032,1.59056,1.58943,1.5902,123800000.0
2009-01-27 03:29:00,1.59045,1.59125,1.5903,1.59125,28000000.0
2009-01-27 03:30:00,1.59155,1.59155,1.5903,1.59035,42600000.0
2009-01-27 03:31:00,1.5905,1.59065,1.5905,1.59065,4600000.0
2009-01-27 03:32:00,1.5906,1.59075,1.58935,1.59045,89800000.0
2009-01-27 03:33:00,1.59005,1.59065,1.5895,1.5904,45400000.0
2009-01-27 03:34:00,1.59035,1.59055,1.59,1.59025,31400000.0
2009-01-27 03:35:00,1.5904,1.59115,1.58985,1.59115,91600000.0
2009-01-27 03:36:00,1.5908,1.5913,1.5898,1.5906,63400000.0
2009-01-27 03:37:00,1.59055,1.59125,1.59035,1.5911,94400000.0
2009-01-27 03:38:00,1.59105,1.59125,1.58965,1.5899,39200000.0
2009-01-27 03:39:00,1.59,1.5902,1.58975,1.58975,16400000.0
2009-01-27 03:40:00,1.58985,1.59085,1.58975,1.59035,48800000.0
2009-01-27 03:41:00,1.5904,1.59055,1.59035,1.59055,9000000.0
2009-01-27 03:42:00,1.59075,1.59075,1.5889,1.5891,38800000.0
2009-01-27 03:43:00,1.5891,1.5896,1.58905,1.5892,16000000.0
2009-01-27 03:44:00,1.5894,1.5894,1.5891,1.5891,15800000.0
2009-01-27 03:45:00,1.58875,1.5892,1.58875,1.5892,12600000.0
2009-01-27 03:46:00,1.58935,1.58985,1.58935,1.58985,5000000.0
2009-01-27 03:47:00,1.59,1.59005,1.59,1.59,59400000.0
2009-01-27 03:48:00,1.59005,1.59005,1.59,1.59,26000000.0
2009-01-27 03:49:00,1.59,1.59,1.59,1.59,6400000.0
2009-01-27 03:50:00,1.59,1.59,1.59,1.59,6400000.0
2009-01-27 03:51:00,1.59,1.59,1.59,1.59,41600000.0
2009-01-27 03:52:00,1.59,1.59,1.59,1.59,32000000.0
2009-01-27 03:53:00,1.59,1.59,1.59,1.59,19200000.0
2009-01-27 03:54:00,1.59,1.59,1.59,1.59,9600000.0
2009-01-27 03:55:00,1.59,1.59,1.589,1.589,45100000.0
2009-01-27 03:56:00,1.59,1.59,1.59,1.59,25600000.0
2009-01-27 03:57:00,1.59,1.5909,1.59,1.59085,68200000.0
2009-01-27 03:58:00,1.59085,1.5911,1.59085,1.5911,15800000.0
2009-01-27 03:59:00,1.59115,1.5917,1.5908,1.59165,73600000.0
2009-01-27 04:00:00,1.59155,1.59155,1.5906,1.5906,73400000.0
2009-01-27 04:01:00,1.59065,1.59065,1.59065,1.59065,5200000.0
2009-01-27 04:02:00,1.59065,1.5907,1.59055,1.59055,18800000.0
2009-01-27 04:03:00,1.59055,1.59085,1.59055,1.59085,49800000.0
2009-01-27 04:04:00,1.59085,1.59115,1.59085,1.5909,19000000.0
2009-01-27 04:05:00,1.591,1.59105,1.591,1.59105,17400000.0
2009-01-27 04:06:00,1.59105,1.59115,1.59105,1.59115,14400000.0
2009-01-27 04:07:00,1.5912,1.5918,1.591,1.5916,113000000.0
2009-01-27 04:08:00,1.59175,1.5918,1.59105,1.59135,30000000.0
2009-01-27 04:09:00,1.5912,1.5912,1.5912,1.5912,3000000.0
2009-01-27 04:10:00,1.59125,1.5914,1.59125,1.5913,6600000.0
2009-01-27 04:11:00,1.5912,1.5913,1.5912,1.5913,8200000.0
2009-01-27 04:12:00,1.5914,1.5914,1.5914,1.5914,1600000.0
2009-01-27 04:13:00,1.5913,1.5914,1.59125,1.5914,8400000.0
2009-01-27 04:14:00,1.59125,1.5914,1.59125,1.59125,11000000.0
2009-01-27 04:15:00,1.59125,1.59125,1.59125,1.59125,2600000.0
2009-01-27 04:16:00,1.59076,1.59115,1.59059,1.59102,52600000.0
2009-01-27 04:17:00,1.5914,1.59155,1.5914,1.59155,24000000.0
2009-01-27 04:18:00,1.5916,1.5917,1.5912,1.59165,27200000.0
2009-01-27 04:19:00,1.5918,1.59295,1.59125,1.59125,56000000.0
2009-01-27 04:20:00,1.5917,1.5918,1.5917,1.5918,30000000.0
2009-01-27 04:21:00,1.5918,1.5918,1.59135,1.59145,28200000.0
2009-01-27 04:22:00,1.59145,1.59145,1.59145,1.59145,13000000.0
2009-01-27 04:23:00,1.59145,1.5922,1.59135,1.59135,30800000.0
2009-01-27 04:24:00,1.59145,1.5921,1.59125,1.59145,39600000.0
2009-01-27 04:25:00,1.59145,1.59165,1.59145,1.59145,33400000.0
2009-01-27 04:26:00,1.59145,1.5921,1.59135,1.59195,76600000.0
2009-01-27 04:27:00,1.5923,1.5941,1.59205,1.5937,97800000.0
2009-01-27 04:28:00,1.59365,1.59385,1.59265,1.5937,61200000.0
2009-01-27 04:29:00,1.59375,1.5939,1.5937,1.5937,32000000.0
2009-01-27 04:30:00,1.5937,1.5937,1.5924,1.5926,83000000.0
2009-01-27 04:31:00,1.59265,1.59275,1.5926,1.59265,56400000.0
2009-01-27 04:32:00,1.59265,1.5933,1.5924,1.59265,59000000.0
2009-01-27 04:33:00,1.5926,1.59285,1.5926,1.5927,23800000.0
2009-01-27 04:34:00,1.59265,1.59275,1.59135,1.59135,71600000.0
2009-01-27 04:35:00,1.5914,1.5919,1.59115,1.59165,96000000.0
2009-01-27 04:36:00,1.5916,1.5921,1.59155,1.59165,166300000.0
2009-01-27 04:37:00,1.5917,1.5923,1.5909,1.59215,95200000.0
2009-01-27 04:38:00,1.59225,1.59235,1.59215,1.5923,47400000.0
2009-01-27 04:39:00,1.59235,1.59255,1.59215,1.59225,148400000.0
2009-01-27 04:40:00,1.59235,1.59275,1.59225,1.5927,120800000.0
2009-01-27 04:41:00,1.59265,1.59325,1.59215,1.5923,157800000.0
2009-01-27 04:42:00,1.59235,1.5932,1.5923,1.5932,172400000.0
2009-01-27 04:43:00,1.5932,1.5943,1.59275,1.59335,170800000.0
2009-01-27 04:44:00,1.59345,1.5935,1.59265,1.59315,172000000.0
2009-01-27 04:45:00,1.5931,1.59355,1.5926,1.59345,249400000.0
2009-01-27 04:46:00,1.5935,1.59415,1.5928,1.5936,158400000.0
2009-01-27 04:47:00,1.59385,1.595,1.59385,1.595,74800000.0
2009-01-27 04:48:00,1.595,1.5958,1.59315,1.59325,115600000.0
2009-01-27 04:49:00,1.5933,1.594,1.5923,1.59235,142000000.0
2009-01-27 04:50:00,1.5923,1.59365,1.59205,1.5927,479000000.0
2009-01-27 04:51:00,1.59275,1.59295,1.5925,1.5925,103600000.0
2009-01-27 04:52:00,1.5928,1.594,1.5925,1.594,156000000.0
2009-01-27 04:53:00,1.5941,1.595,1.5914,1.5922,127600000.0
2009-01-27 04:54:00,1.5923,1.5932,1.59185,1.5926,60600000.0
2009-01-27 04:55:00,1.59265,1.59265,1.59105,1.5911,123000000.0
2009-01-27 04:56:00,1.59125,1.59145,1.5908,1.59115,166200000.0
2009-01-27 04:57:00,1.5912,1.59145,1.59105,1.59145,74400000.0
2009-01-27 04:58:00,1.59145,1.59225,1.59065,1.59075,264200000.0
2009-01-27 04:59:00,1.59075,1.5929,1.5907,1.59215,198200000.0
2009-01-27 05:00:00,1.592,1.59365,1.59115,1.592,145600000.0
2009-01-27 05:01:00,1.5922,1.5922,1.5905,1.5918,75800000.0
2009-01-27 05:02:00,1.5918,1.592,1.5911,1.5912,61400000.0
2009-01-27 05:03:00,1.5912,1.59185,1.5909,1.5909,99600000.0
2009-01-27 05:04:00,1.59095,1.59155,1.59065,1.59155,65800000.0
2009-01-27 05:05:00,1.5916,1.5947,1.5916,1.59445,133000000.0
2009-01-27 05:06:00,1.5946,1.5956,1.5937,1.59525,63800000.0
2009-01-27 05:07:00,1.59515,1.59535,1.5932,1.5947,130000000.0
2009-01-27 05:08:00,1.59505,1.5958,1.5948,1.5957,99400000.0
2009-01-27 05:09:00,1.59565,1.5957,1.59525,1.59565,26000000.0
2009-01-27 05:10:00,1.59565,1.5959,1.5944,1.59495,54000000.0
2009-01-27 05:11:00,1.5951,1.5953,1.5946,1.5946,31000000.0
2009-01-27 05:12:00,1.5945,1.5945,1.5924,1.59275,75000000.0
2009-01-27 05:13:00,1.5929,1.59345,1.5924,1.59345,38000000.0
2009-01-27 05:14:00,1.5936,1.59525,1.59305,1.5947,30000000.0
2009-01-27 05:15:00,1.5949,1.5949,1.594,1.5946,31000000.0
2009-01-27 05:16:00,1.5949,1.5963,1.59435,1.59435,31000000.0
2009-01-27 05:17:00,1.5942,1.59505,1.5937,1.5944,41000000.0
2009-01-27 05:18:00,1.5944,1.5944,1.59225,1.59225,21000000.0
2009-01-27 05:19:00,1.5926,1.5944,1.5926,1.5942,48000000.0
2009-01-27 05:20:00,1.59415,1.59455,1.59215,1.5929,52000000.0
2009-01-27 05:21:00,1.59295,1.59305,1.59285,1.59295,17000000.0
2009-01-27 05:22:00,1.59295,1.5942,1.5926,1.5942,57000000.0
2009-01-27 05:23:00,1.59425,1.5951,1.59325,1.5951,81600000.0
2009-01-27 05:24:00,1.5952,1.5964,1.59395,1.59395,154800000.0
2009-01-27 05:25:00,1.59385,1.59435,1.59295,1.59365,69600000.0
2009-01-27 05:26:00,1.59355,1.5944,1.59325,1.5944,59400000.0
2009-01-27 05:27:00,1.5944,1.5944,1.59355,1.5939,47000000.0
2009-01-27 05:28:00,1.5939,1.5946,1.5935,1.5941,42600000.0
2009-01-27 05:29:00,1.5941,1.5941,1.59345,1.5935,22000000.0
2009-01-27 05:30:00,1.5935,1.59415,1.59335,1.59385,74400000.0
2009-01-27 05:31:00,1.59385,1.59525,1.59375,1.5945,88400000.0
2009-01-27 05:32:00,1.59455,1.59525,1.5939,1.5941,57200000.0
2009-01-27 05:33:00,1.594,1.5946,1.5934,1.5945,63600000.0
2009-01-27 05:34:00,1.5945,1.59475,1.5942,1.5947,64600000.0
2009-01-27 05:35:00,1.5946,1.59495,1.59415,1.59465,45200000.0
2009-01-27 05:36:00,1.59465,1.5954,1.5946,1.59525,99200000.0
2009-01-27 05:37:00,1.59525,1.59545,1.5945,1.59515,59200000.0
2009-01-27 05:38:00,1.5951,1.5959,1.5951,1.59565,43200000.0
2009-01-27 05:39:00,1.5958,1.596,1.5954,1.5955,72000000.0
2009-01-27 05:40:00,1.5951,1.5961,1.59455,1.59465,87400000.0
2009-01-27 05:41:00,1.5947,1.5955,1.5945,1.595,61000000.0
2009-01-27 05:42:00,1.5948,1.595,1.594,1.59485,119800000.0
2009-01-27 05:43:00,1.59485,1.59635,1.5943,1.5963,88400000.0
2009-01-27 05:44:00,1.59625,1.59625,1.5947,1.59545,57600000.0
2009-01-27 05:45:00,1.59505,1.5962,1.59505,1.5962,58600000.0
2009-01-27 05:46:00,1.5962,1.5962,1.596,1.5962,20000000.0
2009-01-27 05:47:00,1.5961,1.59715,1.59585,1.5969,33400000.0
2009-01-27 05:48:00,1.59695,1.59695,1.59465,1.59535,43800000.0
2009-01-27 05:49:00,1.59525,1.59535,1.5932,1.5937,49200000.0
2009-01-27 05:50:00,1.59385,1.59385,1.59275,1.59285,64000000.0
2009-01-27 05:51:00,1.5929,1.5937,1.5925,1.59325,65400000.0
2009-01-27 05:52:00,1.59335,1.5934,1.59235,1.5927,87000000.0
2009-01-27 05:53:00,1.5927,1.59315,1.5923,1.5926,89400000.0
2009-01-27 05:54:00,1.5927,1.59305,1.59245,1.59305,60600000.0
2009-01-27 05:55:00,1.5931,1.59395,1.59225,1.59345,110800000.0
2009-01-27 05:56:00,1.59365,1.5957,1.5935,1.595,106200000.0
2009-01-27 05:57:00,1.5948,1.59485,1.5946,1.59465,12000000.0
2009-01-27 05:58:00,1.59465,1.59465,1.5944,1.5944,20000000.0
2009-01-27 05:59:00,1.59435,1.59435,1.5916,1.5918,64000000.0
2009-01-27 06:00:00,1.5918,1.592,1.59065,1.5907,78800000.0
2009-01-27 06:01:00,1.5908,1.5939,1.59065,1.5912,134800000.0
2009-01-27 06:02:00,1.59135,1.5929,1.59115,1.59275,45600000.0
2009-01-27 06:03:00,1.5922,1.5925,1.59215,1.59215,12800000.0
2009-01-27 06:04:00,1.59205,1.59265,1.59205,1.59225,126400000.0
2009-01-27 06:05:00,1.5923,1.59265,1.59175,1.59265,39200000.0
2009-01-27 06:06:00,1.59275,1.59275,1.59225,1.5925,38800000.0
2009-01-27 06:07:00,1.5927,1.593,1.5924,1.5927,79400000.0
2009-01-27 06:08:00,1.59265,1.59365,1.5925,1.59365,23800000.0
2009-01-27 06:09:00,1.5938,1.5938,1.5935,1.59365,4600000.0
2009-01-27 06:10:00,1.5935,1.5954,1.5935,1.5945,52800000.0
2009-01-27 06:11:00,1.5945,1.59565,1.5944,1.59565,17600000.0
2009-01-27 06:12:00,1.5956,1.59625,1.5956,1.59625,37000000.0
2009-01-27 06:13:00,1.59625,1.59625,1.59455,1.59505,27000000.0
2009-01-27 06:14:00,1.5951,1.5953,1.5931,1.594,30000000.0
2009-01-27 06:15:00,1.59375,1.59375,1.5929,1.593,10000000.0
2009-01-27 06:16:00,1.59185,1.593,1.59185,1.59275,25000000.0
2009-01-27 06:17:00,1.59275,1.59615,1.5927,1.59545,52200000.0
2009-01-27 06:18:00,1.5955,1.5957,1.594,1.5941,45000000.0
2009-01-27 06:19:00,1.5941,1.59475,1.5941,1.59455,36000000.0
2009-01-27 06:20:00,1.59455,1.59455,1.59395,1.59395,34400000.0
2009-01-27 06:21:00,1.59395,1.5942,1.59375,1.59395,49600000.0
2009-01-27 06:22:00,1.5941,1.59555,1.59345,1.5954,65000000.0
2009-01-27 06:23:00,1.59535,1.59575,1.5951,1.59545,40000000.0
2009-01-27 06:24:00,1.59545,1.5959,1.59385,1.59585,36600000.0
2009-01-27 06:25:00,1.59565,1.5957,1.5954,1.5957,26000000.0
2009-01-27 06:26:00,1.59575,1.596,1.59485,1.59495,37000000.0
2009-01-27 06:27:00,1.595,1.5951,1.59405,1.59475,89400000.0
2009-01-27 06:28:00,1.59475,1.59505,1.59475,1.59505,11000000.0
2009-01-27 06:29:00,1.5949,1.596,1.59435,1.596,37200000.0
2009-01-27 06:30:00,1.59605,1.59645,1.5959,1.5962,45000000.0
2009-01-27 06:31:00,1.59615,1.59615,1.5946,1.59485,16000000.0
2009-01-27 06:32:00,1.59495,1.595,1.59455,1.59455,19000000.0
2009-01-27 06:33:00,1.5945,1.59455,1.59435,1.59455,7000000.0
2009-01-27 06:34:00,1.5945,1.59595,1.59415,1.59585,50400000.0
2009-01-27 06:35:00,1.5958,1.59615,1.594,1.59575,80600000.0
2009-01-27 06:36:00,1.5958,1.59595,1.59495,1.59505,43000000.0
2009-01-27 06:37:00,1.59505,1.59605,1.595,1.59565,55000000.0
2009-01-27 06:38:00,1.5956,1.5958,1.59485,1.59485,50000000.0
2009-01-27 06:39:00,1.59495,1.59525,1.5948,1.5951,54600000.0
2009-01-27 06:40:00,1.5951,1.5952,1.5939,1.59475,63800000.0
2009-01-27 06:41:00,1.5947,1.5971,1.5943,1.5965,112600000.0
2009-01-27 06:42:00,1.5964,1.59655,1.5949,1.5952,47000000.0
2009-01-27 06:43:00,1.59545,1.5962,1.59385,1.5962,76000000.0
2009-01-27 06:44:00,1.5961,1.59625,1.5957,1.59625,16000000.0
2009-01-27 06:45:00,1.5962,1.5962,1.59555,1.5959,42000000.0
2009-01-27 06:46:00,1.59585,1.59595,1.59515,1.5953,23000000.0
2009-01-27 06:47:00,1.59535,1.596,1.59515,1.59585,19400000.0
2009-01-27 06:48:00,1.596,1.59645,1.59375,1.5938,117200000.0
2009-01-27 06:49:00,1.59375,1.5942,1.59365,1.5942,47000000.0
2009-01-27 06:50:00,1.59425,1.59515,1.59395,1.5944,52400000.0
2009-01-27 06:51:00,1.5944,1.5947,1.5943,1.5945,20000000.0
2009-01-27 06:52:00,1.59455,1.5952,1.5944,1.5948,17000000.0
2009-01-27 06:53:00,1.5947,1.5954,1.59465,1.59505,34800000.0
2009-01-27 06:54:00,1.5952,1.5966,1.5952,1.5963,29800000.0
2009-01-27 06:55:00,1.5963,1.5967,1.5963,1.59655,12800000.0
2009-01-27 06:56:00,1.5962,1.59675,1.5961,1.59625,28800000.0
2009-01-27 06:57:00,1.5961,1.59615,1.5961,1.5961,8000000.0
2009-01-27 06:58:00,1.59615,1.59635,1.59605,1.59605,18800000.0
2009-01-27 06:59:00,1.59585,1.59615,1.59585,1.59615,4600000.0
2009-01-27 07:00:00,1.5961,1.5962,1.59595,1.59615,24000000.0
2009-01-27 07:01:00,1.59615,1.5962,1.59535,1.59545,17400000.0
2009-01-27 07:02:00,1.59545,1.59585,1.59525,1.59575,26000000.0
2009-01-27 07:03:00,1.5953,1.59715,1.59485,1.59715,52200000.0
2009-01-27 07:04:00,1.59715,1.59715,1.59625,1.5969,21000000.0
2009-01-27 07:05:00,1.59685,1.59685,1.59595,1.5961,52600000.0
2009-01-27 07:06:00,1.59625,1.59765,1.59605,1.597,91000000.0
2009-01-27 07:07:00,1.5971,1.59775,1.5965,1.5965,35400000.0
2009-01-27 07:08:00,1.5965,1.59705,1.5965,1.5967,14600000.0
2009-01-27 07:09:00,1.59695,1.59715,1.59645,1.5965,63400000.0
2009-01-27 07:10:00,1.59655,1.59725,1.5958,1.59605,55400000.0
2009-01-27 07:11:00,1.59595,1.59635,1.59595,1.5962,21000000.0
2009-01-27 07:12:00,1.59625,1.59635,1.5962,1.5963,22000000.0
2009-01-27 07:13:00,1.5964,1.59765,1.59615,1.5964,68400000.0
2009-01-27 07:14:00,1.5964,1.59715,1.59585,1.59695,52400000.0
2009-01-27 07:15:00,1.59705,1.5972,1.5961,1.59715,50000000.0
2009-01-27 07:16:00,1.5971,1.5982,1.5963,1.5981,126200000.0
2009-01-27 07:17:00,1.59835,1.59835,1.59725,1.5977,31000000.0
2009-01-27 07:18:00,1.59765,1.59775,1.59745,1.59745,10000000.0
2009-01-27 07:19:00,1.59735,1.5977,1.59685,1.5973,41800000.0
2009-01-27 07:20:00,1.59765,1.59765,1.5969,1.5974,11000000.0
2009-01-27 07:21:00,1.59745,1.59745,1.5974,1.5974,2000000.0
2009-01-27 07:22:00,1.5974,1.59745,1.59705,1.5971,11000000.0
2009-01-27 07:23:00,1.5972,1.5975,1.59695,1.59745,30200000.0
2009-01-27 07:24:00,1.59755,1.59775,1.59695,1.59775,66000000.0
2009-01-27 07:25:00,1.59755,1.5991,1.59755,1.59855,71000000.0
2009-01-27 07:26:00,1.59825,1.5991,1.598,1.5985,55200000.0
2009-01-27 07:27:00,1.59745,1.59825,1.5974,1.59755,21400000.0
2009-01-27 07:28:00,1.59765,1.59855,1.5972,1.5984,33600000.0
2009-01-27 07:29:00,1.59835,1.5985,1.59775,1.5982,12000000.0
2009-01-27 07:30:00,1.5983,1.59875,1.5981,1.59825,12600000.0
2009-01-27 07:31:00,1.5984,1.59855,1.5973,1.5982,25000000.0
2009-01-27 07:32:00,1.5983,1.5986,1.59735,1.59735,31600000.0
2009-01-27 07:33:00,1.5974,1.59765,1.59735,1.59765,12000000.0
2009-01-27 07:34:00,1.5976,1.59765,1.5962,1.59665,74400000.0
2009-01-27 07:35:00,1.59665,1.5977,1.59665,1.5971,30400000.0
2009-01-27 07:36:00,1.5971,1.59845,1.59705,1.5983,50800000.0
2009-01-27 07:37:00,1.5984,1.5985,1.59735,1.59815,105600000.0
2009-01-27 07:38:00,1.59835,1.6,1.59835,1.59915,81200000.0
2009-01-27 07:39:00,1.59905,1.59905,1.5976,1.5976,24200000.0
2009-01-27 07:40:00,1.5977,1.5979,1.5977,1.5979,2000000.0
2009-01-27 07:41:00,1.59815,1.59955,1.5978,1.59945,69600000.0
2009-01-27 07:42:00,1.59905,1.5994,1.5984,1.59915,32000000.0
2009-01-27 07:43:00,1.59905,1.59905,1.5987,1.59885,6000000.0
2009-01-27 07:44:00,1.5988,1.5988,1.59755,1.59815,18000000.0
2009-01-27 07:45:00,1.5985,1.59885,1.59785,1.598,12000000.0
2009-01-27 07:46:00,1.59785,1.59785,1.59685,1.5972,28000000.0
2009-01-27 07:47:00,1.59725,1.5979,1.59725,1.5978,24000000.0
2009-01-27 07:48:00,1.59775,1.59775,1.5976,1.5976,4000000.0
2009-01-27 07:49:00,1.5976,1.59795,1.5976,1.5979,10000000.0
2009-01-27 07:50:00,1.59785,1.5979,1.59745,1.59765,20000000.0
2009-01-27 07:51:00,1.5977,1.5977,1.5977,1.5977,1000000.0
2009-01-27 07:52:00,1.5977,1.59875,1.5975,1.59755,48400000.0
2009-01-27 07:53:00,1.59765,1.5977,1.59725,1.59765,21000000.0
2009-01-27 07:54:00,1.59755,1.59785,1.5968,1.5978,49400000.0
2009-01-27 07:55:00,1.59775,1.5984,1.5963,1.5984,64200000.0
2009-01-27 07:56:00,1.59855,1.59855,1.59715,1.59725,33000000.0
2009-01-27 07:57:00,1.59705,1.5974,1.59685,1.5972,31800000.0
2009-01-27 07:58:00,1.59715,1.59765,1.5962,1.5962,22000000.0
2009-01-27 07:59:00,1.59635,1.5975,1.59635,1.59675,36000000.0
2009-01-27 08:00:00,1.59675,1.59795,1.59675,1.59725,63400000.0
2009-01-27 08:01:00,1.59705,1.5973,1.5967,1.5973,14800000.0
2009-01-27 08:02:00,1.5975,1.5985,1.5971,1.598,25200000.0
2009-01-27 08:03:00,1.598,1.598,1.59735,1.59745,18000000.0
2009-01-27 08:04:00,1.59725,1.59795,1.59725,1.5975,23000000.0
2009-01-27 08:05:00,1.59765,1.59825,1.59705,1.5979,95400000.0
2009-01-27 08:06:00,1.598,1.5982,1.5975,1.59815,44800000.0
2009-01-27 08:07:00,1.59825,1.59825,1.5976,1.59795,32000000.0
2009-01-27 08:08:00,1.598,1.5982,1.5979,1.5979,9600000.0
2009-01-27 08:09:00,1.5978,1.59925,1.5978,1.599,35400000.0
2009-01-27 08:10:00,1.5995,1.6001,1.5995,1.5996,18100000.0
2009-01-27 08:11:00,1.5994,1.5999,1.59905,1.5993,12400000.0
2009-01-27 08:12:00,1.59945,1.6006,1.59945,1.6006,62000000.0
2009-01-27 08:13:00,1.60055,1.60055,1.599,1.5994,91800000.0
2009-01-27 08:14:00,1.5994,1.5994,1.59875,1.59895,79400000.0
2009-01-27 08:15:00,1.59905,1.5992,1.59885,1.5991,51400000.0
2009-01-27 08:16:00,1.5991,1.59935,1.598,1.5983,59800000.0
2009-01-27 08:17:00,1.59795,1.59805,1.59745,1.5978,159800000.0
2009-01-27 08:18:00,1.59815,1.5984,1.59775,1.598,95600000.0
2009-01-27 08:19:00,1.59735,1.5988,1.59735,1.59815,435400000.0
2009-01-27 08:20:00,1.59815,1.59855,1.5977,1.59855,81600000.0
2009-01-27 08:21:00,1.5986,1.599,1.5986,1.599,18400000.0
2009-01-27 08:22:00,1.59885,1.60025,1.59885,1.5995,43400000.0
2009-01-27 08:23:00,1.59925,1.5999,1.59905,1.5999,51200000.0
2009-01-27 08:24:00,1.5999,1.59995,1.5989,1.5992,58200000.0
2009-01-27 08:25:00,1.5992,1.5999,1.59905,1.59985,55400000.0
2009-01-27 08:26:00,1.5998,1.5999,1.59925,1.5999,25600000.0
2009-01-27 08:27:00,1.5999,1.5999,1.59835,1.59885,93600000.0
2009-01-27 08:28:00,1.59895,1.59895,1.5988,1.59885,4000000.0
2009-01-27 08:29:00,1.599,1.59905,1.59815,1.5983,11000000.0
2009-01-27 08:30:00,1.5984,1.59865,1.598,1.59835,183800000.0
2009-01-27 08:31:00,1.5983,1.5988,1.5983,1.5988,14000000.0
2009-01-27 08:32:00,1.599,1.59905,1.59885,1.599,11000000.0
2009-01-27 08:33:00,1.59895,1.59905,1.5986,1.59875,58200000.0
2009-01-27 08:34:00,1.59875,1.6002,1.59875,1.5999,162800000.0
2009-01-27 08:35:00,1.5999,1.601,1.5996,1.60055,99600000.0
2009-01-27 08:36:00,1.60035,1.6006,1.59925,1.59935,187400000.0
2009-01-27 08:37:00,1.5995,1.60025,1.5989,1.5999,237400000.0
2009-01-27 08:38:00,1.5993,1.5998,1.59895,1.59965,103600000.0
2009-01-27 08:39:00,1.5997,1.5997,1.5988,1.5992,86600000.0
2009-01-27 08:40:00,1.59915,1.5992,1.59835,1.59875,101400000.0
2009-01-27 08:41:00,1.59875,1.5996,1.59875,1.5993,94200000.0
2009-01-27 08:42:00,1.5989,1.6,1.5989,1.5999,115600000.0
2009-01-27 08:43:00,1.59955,1.6004,1.59905,1.6004,248400000.0
2009-01-27 08:44:00,1.60025,1.6003,1.599,1.59995,74200000.0
2009-01-27 08:45:00,1.59975,1.6006,1.59935,1.6003,90000000.0
2009-01-27 08:46:00,1.60065,1.6012,1.5999,1.6005,99400000.0
2009-01-27 08:47:00,1.60055,1.60095,1.6005,1.60085,44800000.0
2009-01-27 08:48:00,1.6009,1.6015,1.60045,1.6015,64200000.0
2009-01-27 08:49:00,1.6015,1.6015,1.60115,1.60125,75200000.0
2009-01-27 08:50:00,1.6013,1.6013,1.6007,1.60095,60800000.0
2009-01-27 08:51:00,1.60095,1.60095,1.6007,1.6007,25600000.0
2009-01-27 08:52:00,1.6008,1.6009,1.6006,1.60065,41600000.0
2009-01-27 08:53:00,1.60065,1.60085,1.6,1.6006,106200000.0
2009-01-27 08:54:00,1.6006,1.6006,1.60025,1.6004,30400000.0
2009-01-27 08:55:00,1.6004,1.6004,1.59945,1.59945,106000000.0
2009-01-27 08:56:00,1.5994,1.59965,1.59905,1.59945,171200000.0
2009-01-27 08:57:00,1.59935,1.59965,1.599,1.59955,93400000.0
2009-01-27 08:58:00,1.5996,1.6001,1.5991,1.6,200800000.0
2009-01-27 08:59:00,1.6,1.60095,1.59975,1.6002,246800000.0
2009-01-27 09:00:00,1.6004,1.6021,1.6004,1.6015,223400000.0
2009-01-27 09:01:00,1.6016,1.60295,1.6016,1.60235,203200000.0
2009-01-27 09:02:00,1.60235,1.6024,1.6019,1.6024,77200000.0
2009-01-27 09:03:00,1.60235,1.60265,1.6023,1.6023,52800000.0
2009-01-27 09:04:00,1.60225,1.6024,1.6022,1.60235,57600000.0
2009-01-27 09:05:00,1.60235,1.6025,1.6016,1.602,146400000.0
2009-01-27 09:06:00,1.60195,1.60235,1.60175,1.60235,84000000.0
2009-01-27 09:07:00,1.60235,1.60235,1.60215,1.60235,83200000.0
2009-01-27 09:08:00,1.6024,1.6024,1.60125,1.6017,110000000.0
2009-01-27 09:09:00,1.60165,1.60185,1.6016,1.60175,104000000.0
2009-01-27 09:10:00,1.6016,1.6021,1.60125,1.6018,237600000.0
2009-01-27 09:11:00,1.6017,1.6022,1.60165,1.60215,83200000.0
2009-01-27 09:12:00,1.6022,1.60235,1.60135,1.60165,403000000.0
2009-01-27 09:13:00,1.60145,1.60245,1.60145,1.6022,385800000.0
2009-01-27 09:14:00,1.6022,1.6026,1.60155,1.60205,299000000.0
2009-01-27 09:15:00,1.6021,1.60335,1.6019,1.60325,437200000.0
2009-01-27 09:16:00,1.6034,1.6045,1.603,1.60425,161200000.0
2009-01-27 09:17:00,1.60415,1.6045,1.6035,1.60375,230600000.0
2009-01-27 09:18:00,1.60385,1.60385,1.6022,1.60305,378800000.0
2009-01-27 09:19:00,1.60315,1.60335,1.603,1.6031,276800000.0
2009-01-27 09:20:00,1.6031,1.60395,1.6031,1.60385,270400000.0
2009-01-27 09:21:00,1.60405,1.6049,1.60325,1.6037,490800000.0
2009-01-27 09:22:00,1.6037,1.60495,1.6036,1.6041,331400000.0
2009-01-27 09:23:00,1.6042,1.60465,1.6039,1.60445,199200000.0
2009-01-27 09:24:00,1.6045,1.605,1.60415,1.60445,197400000.0
2009-01-27 09:25:00,1.60445,1.6049,1.60415,1.6042,287600000.0
2009-01-27 09:26:00,1.6042,1.60515,1.6035,1.60465,378200000.0
2009-01-27 09:27:00,1.6046,1.60515,1.60415,1.6049,271400000.0
2009-01-27 09:28:00,1.60475,1.6049,1.6025,1.60345,301000000.0
2009-01-27 09:29:00,1.60355,1.60405,1.60285,1.6032,447200000.0
2009-01-27 09:30:00,1.6032,1.60365,1.6027,1.603,323600000.0
2009-01-27 09:31:00,1.603,1.6032,1.6024,1.6032,192600000.0
2009-01-27 09:32:00,1.60315,1.604,1.60245,1.6039,315400000.0
2009-01-27 09:33:00,1.604,1.6046,1.60385,1.604,301600000.0
2009-01-27 09:34:00,1.604,1.604,1.60285,1.6031,494600000.0
2009-01-27 09:35:00,1.60315,1.60355,1.60235,1.60345,427600000.0
2009-01-27 09:36:00,1.60345,1.6048,1.603,1.60435,554800000.0
2009-01-27 09:37:00,1.6045,1.6054,1.60305,1.60385,353600000.0
2009-01-27 09:38:00,1.60395,1.60435,1.6023,1.60265,245800000.0
2009-01-27 09:39:00,1.60245,1.6046,1.60245,1.60395,433600000.0
2009-01-27 09:40:00,1.604,1.60455,1.604,1.60445,309400000.0
2009-01-27 09:41:00,1.6044,1.60445,1.604,1.6043,192400000.0
2009-01-27 09:42:00,1.60415,1.60415,1.60315,1.60325,420000000.0
2009-01-27 09:43:00,1.6033,1.60355,1.6027,1.6034,493400000.0
2009-01-27 09:44:00,1.6034,1.60435,1.60305,1.60405,531600000.0
2009-01-27 09:45:00,1.60405,1.60535,1.60375,1.60535,350400000.0
2009-01-27 09:46:00,1.60535,1.60555,1.6045,1.6048,260000000.0
2009-01-27 09:47:00,1.60485,1.6062,1.60465,1.60565,403000000.0
2009-01-27 09:48:00,1.60565,1.60565,1.6045,1.605,494800000.0
2009-01-27 09:49:00,1.60505,1.6064,1.60505,1.6064,401000000.0
2009-01-27 09:50:00,1.6064,1.60725,1.6059,1.6071,391000000.0
2009-01-27 09:51:00,1.6071,1.6074,1.60685,1.60725,196000000.0
2009-01-27 09:52:00,1.6072,1.6075,1.60655,1.60675,374200000.0
2009-01-27 09:53:00,1.6068,1.60705,1.60575,1.60595,312200000.0
2009-01-27 09:54:00,1.60585,1.6063,1.6053,1.60615,497000000.0
2009-01-27 09:55:00,1.60615,1.6064,1.60575,1.606,338600000.0
2009-01-27 09:56:00,1.6062,1.60705,1.6059,1.60705,313600000.0
2009-01-27 09:57:00,1.60705,1.608,1.6067,1.6079,466400000.0
2009-01-27 09:58:00,1.6079,1.60855,1.6076,1.60785,477400000.0
2009-01-27 09:59:00,1.60795,1.60795,1.6064,1.60695,408000000.0
2009-01-27 10:00:00,1.60705,1.6085,1.60695,1.6082,419800000.0
2009-01-27 10:01:00,1.6081,1.6082,1.60645,1.6077,496200001.0
2009-01-27 10:02:00,1.60765,1.6085,1.60765,1.60775,358600000.0
2009-01-27 10:03:00,1.60775,1.60845,1.60685,1.60815,308100000.0
2009-01-27 10:04:00,1.60815,1.6085,1.60755,1.6081,423100001.0
2009-01-27 10:05:00,1.60825,1.6083,1.6071,1.6077,282000000.0
2009-01-27 10:06:00,1.6077,1.60835,1.60715,1.6081,517600000.0
2009-01-27 10:07:00,1.6081,1.60845,1.60705,1.60775,529000000.0
2009-01-27 10:08:00,1.60775,1.60775,1.6064,1.60665,350800000.0
2009-01-27 10:09:00,1.60665,1.60705,1.60655,1.6069,259200000.0
2009-01-27 10:10:00,1.607,1.60785,1.6069,1.60715,401600000.0
2009-01-27 10:11:00,1.60735,1.60845,1.6072,1.60815,433200000.0
2009-01-27 10:12:00,1.60815,1.60815,1.60755,1.60755,366000000.0
2009-01-27 10:13:00,1.60755,1.60775,1.6067,1.60735,248200000.0
2009-01-27 10:14:00,1.60735,1.6074,1.60605,1.6061,298800000.0
2009-01-27 10:15:00,1.60605,1.6063,1.6058,1.6058,234200000.0
2009-01-27 10:16:00,1.6058,1.60695,1.6057,1.60685,457000000.0
2009-01-27 10:17:00,1.6068,1.6074,1.6068,1.6071,385800000.0
2009-01-27 10:18:00,1.6071,1.60795,1.60705,1.60785,309600000.0
2009-01-27 10:19:00,1.60785,1.60845,1.6074,1.608,317000000.0
2009-01-27 10:20:00,1.60795,1.6085,1.60765,1.60815,274000000.0
2009-01-27 10:21:00,1.6082,1.60835,1.60745,1.60755,262400000.0
2009-01-27 10:22:00,1.60755,1.6077,1.607,1.60715,274400000.0
2009-01-27 10:23:00,1.6072,1.6074,1.60685,1.60705,310200000.0
2009-01-27 10:24:00,1.60705,1.60715,1.6063,1.60685,547999998.0
2009-01-27 10:25:00,1.6069,1.60725,1.60645,1.607,284000000.0
2009-01-27 10:26:00,1.607,1.60815,1.607,1.608,345000000.0
2009-01-27 10:27:00,1.60815,1.60975,1.60775,1.6095,457300000.0
2009-01-27 10:28:00,1.6095,1.60995,1.60895,1.60965,330600000.0
2009-01-27 10:29:00,1.60955,1.61225,1.60905,1.61225,382200000.0
2009-01-27 10:30:00,1.6124,1.6127,1.61175,1.6126,293200000.0
2009-01-27 10:31:00,1.61265,1.6129,1.6117,1.61205,374800000.0
2009-01-27 10:32:00,1.61205,1.61225,1.61135,1.61205,535600000.0
2009-01-27 10:33:00,1.61205,1.6138,1.61205,1.61315,417400000.0
2009-01-27 10:34:00,1.6132,1.6132,1.6117,1.612,696600000.0
2009-01-27 10:35:00,1.6119,1.61205,1.61115,1.61115,291800000.0
2009-01-27 10:36:00,1.61115,1.6124,1.61115,1.6122,555400000.0
2009-01-27 10:37:00,1.6122,1.6129,1.6118,1.61255,547600000.0
2009-01-27 10:38:00,1.61245,1.61305,1.6123,1.6129,294400000.0
2009-01-27 10:39:00,1.6129,1.61325,1.6123,1.6123,461600000.0
2009-01-27 10:40:00,1.6123,1.61275,1.612,1.61245,540600000.0
2009-01-27 10:41:00,1.6124,1.61355,1.61225,1.6129,550800000.0
2009-01-27 10:42:00,1.61295,1.6133,1.6114,1.6114,757400000.0
2009-01-27 10:43:00,1.6114,1.6114,1.6102,1.61035,266600000.0
2009-01-27 10:44:00,1.61035,1.61145,1.61035,1.61085,456600000.0
2009-01-27 10:45:00,1.61095,1.61145,1.61045,1.61055,214800000.0
2009-01-27 10:46:00,1.6105,1.61115,1.6103,1.61115,413600000.0
2009-01-27 10:47:00,1.61105,1.61165,1.61075,1.6116,408800000.0
2009-01-27 10:48:00,1.6116,1.61175,1.61125,1.6116,325600000.0
2009-01-27 10:49:00,1.61155,1.6117,1.61135,1.6115,185200000.0
2009-01-27 10:50:00,1.61145,1.6116,1.6107,1.6108,484200000.0
2009-01-27 10:51:00,1.61095,1.6112,1.6103,1.6109,501400000.0
2009-01-27 10:52:00,1.611,1.6115,1.6101,1.6104,501000000.0
2009-01-27 10:53:00,1.61025,1.61045,1.6088,1.6093,539600000.0
2009-01-27 10:54:00,1.6093,1.6098,1.6088,1.6094,355800000.0
2009-01-27 10:55:00,1.60925,1.60975,1.60925,1.6095,441600000.0
2009-01-27 10:56:00,1.60945,1.60955,1.6086,1.6086,537200001.0
2009-01-27 10:57:00,1.6088,1.60915,1.60805,1.6081,438800000.0
2009-01-27 10:58:00,1.6084,1.60955,1.6083,1.609,666800000.0
2009-01-27 10:59:00,1.609,1.60935,1.60885,1.60915,445600000.0
2009-01-27 11:00:00,1.6093,1.6093,1.6066,1.60815,261200000.0
2009-01-27 11:01:00,1.6081,1.6083,1.60475,1.607,363200000.0
2009-01-27 11:02:00,1.6068,1.60825,1.6068,1.6082,280200000.0
2009-01-27 11:03:00,1.60835,1.6089,1.6079,1.60875,264600000.0
2009-01-27 11:04:00,1.6088,1.611,1.6088,1.60985,348000000.0
2009-01-27 11:05:00,1.60945,1.61065,1.60845,1.6094,262800000.0
2009-01-27 11:06:00,1.60935,1.61105,1.60915,1.61045,381300000.0
2009-01-27 11:07:00,1.61035,1.6117,1.61035,1.61135,416900000.0
2009-01-27 11:08:00,1.6113,1.61255,1.61115,1.61185,296000000.0
2009-01-27 11:09:00,1.6117,1.6125,1.61105,1.6115,336800000.0
2009-01-27 11:10:00,1.6117,1.61245,1.61105,1.61145,384200000.0
2009-01-27 11:11:00,1.61165,1.61225,1.61125,1.61205,324600000.0
2009-01-27 11:12:00,1.61205,1.61245,1.61105,1.6118,355200000.0
2009-01-27 11:13:00,1.6116,1.6127,1.6112,1.612,309800000.0
2009-01-27 11:14:00,1.6121,1.61325,1.612,1.6131,310800000.0
2009-01-27 11:15:00,1.61305,1.61305,1.61155,1.61195,397800000.0
2009-01-27 11:16:00,1.61205,1.61225,1.61145,1.61195,325800000.0
2009-01-27 11:17:00,1.61195,1.61205,1.61135,1.61165,418200000.0
2009-01-27 11:18:00,1.61165,1.61185,1.61075,1.6115,332000000.0
2009-01-27 11:19:00,1.6115,1.6115,1.6106,1.61075,187800000.0
2009-01-27 11:20:00,1.61065,1.61125,1.61,1.6112,225800000.0
2009-01-27 11:21:00,1.6113,1.6119,1.6108,1.61165,224600000.0
2009-01-27 11:22:00,1.61175,1.61225,1.61115,1.61145,321600000.0
2009-01-27 11:23:00,1.61145,1.61195,1.6111,1.6118,259800000.0
2009-01-27 11:24:00,1.6118,1.61225,1.61105,1.6121,265400000.0
2009-01-27 11:25:00,1.6121,1.6124,1.6117,1.6122,272400000.0
2009-01-27 11:26:00,1.6122,1.61255,1.6121,1.6122,298600000.0
2009-01-27 11:27:00,1.6122,1.6122,1.61145,1.61175,221200000.0
2009-01-27 11:28:00,1.61165,1.6117,1.6109,1.6111,237600000.0
2009-01-27 11:29:00,1.61105,1.61225,1.6108,1.6119,224600000.0
2009-01-27 11:30:00,1.61205,1.61275,1.61185,1.61245,313200000.0
2009-01-27 11:31:00,1.61245,1.613,1.61235,1.61245,321400000.0
2009-01-27 11:32:00,1.61235,1.61305,1.6123,1.6128,393200000.0
2009-01-27 11:33:00,1.6129,1.6129,1.6121,1.6122,313800000.0
2009-01-27 11:34:00,1.6122,1.61235,1.61195,1.6122,471600000.0
2009-01-27 11:35:00,1.6122,1.61235,1.6117,1.61185,519000000.0
2009-01-27 11:36:00,1.6118,1.61215,1.6113,1.6119,438000000.0
2009-01-27 11:37:00,1.6119,1.6119,1.6112,1.61145,425600000.0
2009-01-27 11:38:00,1.6115,1.61185,1.6105,1.61065,251000000.0
2009-01-27 11:39:00,1.6106,1.61175,1.61045,1.6114,461400000.0
2009-01-27 11:40:00,1.6114,1.61175,1.6111,1.61145,679400000.0
2009-01-27 11:41:00,1.61145,1.61145,1.61,1.6107,471800000.0
2009-01-27 11:42:00,1.6107,1.6119,1.6107,1.61085,429000000.0
2009-01-27 11:43:00,1.6112,1.61155,1.61095,1.61115,399600000.0
2009-01-27 11:44:00,1.61095,1.61125,1.61005,1.61025,298599999.0
2009-01-27 11:45:00,1.6103,1.6112,1.61025,1.6112,195200000.0
2009-01-27 11:46:00,1.61125,1.6113,1.60995,1.61025,272600000.0
2009-01-27 11:47:00,1.61025,1.61065,1.60965,1.6106,513000000.0
2009-01-27 11:48:00,1.6106,1.611,1.6094,1.6098,358000000.0
2009-01-27 11:49:00,1.6098,1.6101,1.60955,1.60995,273000000.0
2009-01-27 11:50:00,1.60985,1.6109,1.60975,1.60995,461200000.0
2009-01-27 11:51:00,1.60995,1.6101,1.6097,1.60995,389800000.0
2009-01-27 11:52:00,1.60995,1.6106,1.60975,1.61055,398600000.0
2009-01-27 11:53:00,1.6106,1.6107,1.60985,1.60985,354600000.0
2009-01-27 11:54:00,1.6097,1.6097,1.6068,1.60705,686599999.0
2009-01-27 11:55:00,1.60705,1.6086,1.60685,1.6083,555000000.0
2009-01-27 11:56:00,1.6083,1.60885,1.60825,1.6086,480200000.0
2009-01-27 11:57:00,1.60875,1.60885,1.60735,1.608,462000000.0
2009-01-27 11:58:00,1.6082,1.6087,1.60795,1.6081,430000000.0
2009-01-27 11:59:00,1.60805,1.60825,1.60725,1.60785,342600000.0
2009-01-27 12:00:00,1.60795,1.6085,1.6076,1.6076,663199999.0
2009-01-27 12:01:00,1.6076,1.6085,1.6076,1.6084,381800000.0
2009-01-27 12:02:00,1.60845,1.6087,1.60805,1.60845,487200000.0
2009-01-27 12:03:00,1.60845,1.6092,1.6082,1.60905,407400000.0
2009-01-27 12:04:00,1.6091,1.60945,1.60825,1.6088,401600000.0
2009-01-27 12:05:00,1.6089,1.6095,1.6082,1.6089,408800000.0
2009-01-27 12:06:00,1.60905,1.60915,1.60825,1.60825,403400000.0
2009-01-27 12:07:00,1.60825,1.60935,1.6082,1.60915,361400000.0
2009-01-27 12:08:00,1.60935,1.61015,1.60925,1.6096,306200000.0
2009-01-27 12:09:00,1.6096,1.6102,1.6096,1.6098,354400000.0
2009-01-27 12:10:00,1.6098,1.61085,1.60975,1.6099,334200000.0
2009-01-27 12:11:00,1.60985,1.6099,1.60915,1.60945,313200000.0
2009-01-27 12:12:00,1.6094,1.60965,1.60855,1.60915,399200002.0
2009-01-27 12:13:00,1.6091,1.60955,1.60875,1.6091,297400000.0
2009-01-27 12:14:00,1.6091,1.6097,1.60895,1.60955,466600002.0
2009-01-27 12:15:00,1.60955,1.61175,1.60955,1.61015,415799999.0
2009-01-27 12:16:00,1.61015,1.61015,1.60955,1.6097,349000000.0
2009-01-27 12:17:00,1.6097,1.6097,1.60845,1.60955,457399999.0
2009-01-27 12:18:00,1.6094,1.61,1.60885,1.60915,431200000.0
2009-01-27 12:19:00,1.60915,1.6097,1.6087,1.6097,564600001.0
2009-01-27 12:20:00,1.6097,1.60985,1.60905,1.60945,458400000.0
2009-01-27 12:21:00,1.60945,1.6099,1.6093,1.60945,394800000.0
2009-01-27 12:22:00,1.60945,1.60995,1.60875,1.60905,451600000.0
2009-01-27 12:23:00,1.60905,1.6094,1.60885,1.60935,312400000.0
2009-01-27 12:24:00,1.60895,1.6095,1.60795,1.6081,453400000.0
2009-01-27 12:25:00,1.6081,1.6095,1.60795,1.6094,411400000.0
2009-01-27 12:26:00,1.6095,1.6095,1.60835,1.6087,563600000.0
2009-01-27 12:27:00,1.6087,1.60915,1.6079,1.6079,421600000.0
2009-01-27 12:28:00,1.6079,1.6087,1.6075,1.60805,266800000.0
2009-01-27 12:29:00,1.608,1.608,1.6073,1.6079,294200000.0
2009-01-27 12:30:00,1.60795,1.608,1.60745,1.60785,298200000.0
2009-01-27 12:31:00,1.608,1.60835,1.60755,1.60815,342200000.0
2009-01-27 12:32:00,1.60755,1.60825,1.6073,1.60745,564199999.0
2009-01-27 12:33:00,1.6076,1.60835,1.60755,1.60825,201000000.0
2009-01-27 12:34:00,1.60855,1.60895,1.60845,1.60845,120600000.0
2009-01-27 12:35:00,1.6085,1.60905,1.60825,1.60875,251200000.0
2009-01-27 12:36:00,1.60855,1.60885,1.6082,1.6082,263600000.0
2009-01-27 12:37:00,1.60825,1.60855,1.60825,1.60835,124800000.0
2009-01-27 12:38:00,1.6083,1.6086,1.60755,1.60795,239200000.0
2009-01-27 12:39:00,1.60795,1.60895,1.6075,1.6084,309000000.0
2009-01-27 12:40:00,1.6085,1.6087,1.60765,1.60765,429000000.0
2009-01-27 12:41:00,1.60765,1.6079,1.60655,1.60725,603800000.0
2009-01-27 12:42:00,1.60725,1.60735,1.60655,1.60695,659000000.0
2009-01-27 12:43:00,1.6064,1.60705,1.6059,1.6066,518000001.0
2009-01-27 12:44:00,1.60655,1.60655,1.60535,1.6063,548200000.0
2009-01-27 12:45:00,1.60635,1.60685,1.6051,1.60575,405200000.0
2009-01-27 12:46:00,1.6056,1.60595,1.6054,1.60555,190600000.0
2009-01-27 12:47:00,1.6056,1.60635,1.60555,1.606,295200000.0
2009-01-27 12:48:00,1.60585,1.60715,1.60565,1.60645,413200000.0
2009-01-27 12:49:00,1.60635,1.60695,1.60625,1.60675,273600000.0
2009-01-27 12:50:00,1.6068,1.60715,1.606,1.60665,237800000.0
2009-01-27 12:51:00,1.6067,1.60755,1.6065,1.6068,305800000.0
2009-01-27 12:52:00,1.60685,1.60785,1.60675,1.60745,342200000.0
2009-01-27 12:53:00,1.60735,1.6083,1.60665,1.607,439200000.0
2009-01-27 12:54:00,1.6072,1.6083,1.60715,1.6079,394200000.0
2009-01-27 12:55:00,1.6079,1.60855,1.60705,1.6084,290800000.0
2009-01-27 12:56:00,1.6084,1.6089,1.6082,1.6088,286400000.0
2009-01-27 12:57:00,1.6088,1.60945,1.60865,1.60935,206200000.0
2009-01-27 12:58:00,1.60945,1.60985,1.6091,1.6097,271800000.0
2009-01-27 12:59:00,1.60975,1.61055,1.60965,1.6101,283600000.0
2009-01-27 13:00:00,1.61005,1.6122,1.60965,1.6118,432400000.0
2009-01-27 13:01:00,1.61185,1.612,1.61125,1.61125,417800000.0
2009-01-27 13:02:00,1.61105,1.61145,1.61065,1.61075,338200000.0
2009-01-27 13:03:00,1.6108,1.61105,1.60935,1.6098,343600000.0
2009-01-27 13:04:00,1.6099,1.61045,1.6087,1.61,374200000.0
2009-01-27 13:05:00,1.6099,1.61015,1.6082,1.6085,520600002.0
2009-01-27 13:06:00,1.6085,1.60865,1.60785,1.60785,256000000.0
2009-01-27 13:07:00,1.60785,1.60875,1.6077,1.6083,281800000.0
2009-01-27 13:08:00,1.6082,1.6092,1.6082,1.6091,96900000.0
2009-01-27 13:09:00,1.60925,1.61065,1.60905,1.61065,99300000.0
2009-01-27 13:10:00,1.61075,1.6129,1.61055,1.6129,193400000.0
2009-01-27 13:11:00,1.6129,1.6129,1.6106,1.6112,159300000.0
2009-01-27 13:12:00,1.6112,1.61195,1.611,1.6117,259000000.0
2009-01-27 13:13:00,1.6117,1.6117,1.61115,1.61145,220400000.0
2009-01-27 13:14:00,1.6114,1.6116,1.6113,1.61155,180400000.0
2009-01-27 13:15:00,1.61145,1.6125,1.61135,1.61225,531600000.0
2009-01-27 13:16:00,1.6122,1.6127,1.6117,1.61235,335200000.0
2009-01-27 13:17:00,1.61235,1.61315,1.61195,1.6128,340000000.0
2009-01-27 13:18:00,1.61285,1.614,1.6126,1.614,299200000.0
2009-01-27 13:19:00,1.614,1.6142,1.61385,1.6139,200200000.0
2009-01-27 13:20:00,1.6139,1.6139,1.613,1.61335,275100000.0
2009-01-27 13:21:00,1.61335,1.61495,1.61315,1.6141,349800000.0
2009-01-27 13:22:00,1.6139,1.61415,1.6128,1.61295,495400001.0
2009-01-27 13:23:00,1.61295,1.61315,1.61245,1.6128,519600000.0
2009-01-27 13:24:00,1.61285,1.6136,1.61275,1.6135,191200000.0
2009-01-27 13:25:00,1.6135,1.6135,1.6115,1.6115,121800000.0
2009-01-27 13:26:00,1.61165,1.6121,1.6111,1.6117,273000000.0
2009-01-27 13:27:00,1.6117,1.612,1.6111,1.6111,174800000.0
2009-01-27 13:28:00,1.61095,1.61115,1.60965,1.6104,334000000.0
2009-01-27 13:29:00,1.61025,1.61025,1.6096,1.6096,483800000.0
2009-01-27 13:30:00,1.6096,1.60985,1.60885,1.60885,396200000.0
2009-01-27 13:31:00,1.6091,1.6094,1.60805,1.60875,502800001.0
2009-01-27 13:32:00,1.60875,1.60905,1.60775,1.60905,445400000.0
2009-01-27 13:33:00,1.60905,1.60905,1.6079,1.6081,390400000.0
2009-01-27 13:34:00,1.608,1.609,1.608,1.6085,436800000.0
2009-01-27 13:35:00,1.60845,1.6087,1.60785,1.6087,288200000.0
2009-01-27 13:36:00,1.60885,1.609,1.6084,1.6088,230800000.0
2009-01-27 13:37:00,1.6088,1.6089,1.6087,1.60875,146600000.0
2009-01-27 13:38:00,1.6087,1.60875,1.60775,1.6081,227800000.0
2009-01-27 13:39:00,1.6081,1.6082,1.60615,1.60635,350200000.0
2009-01-27 13:40:00,1.60635,1.6066,1.606,1.60645,186400000.0
2009-01-27 13:41:00,1.6065,1.6066,1.6057,1.6058,482600000.0
2009-01-27 13:42:00,1.60585,1.60645,1.60575,1.6062,270000000.0
2009-01-27 13:43:00,1.6062,1.6065,1.60545,1.6059,344400000.0
2009-01-27 13:44:00,1.60575,1.606,1.60335,1.6047,421400000.0
2009-01-27 13:45:00,1.60475,1.6054,1.60445,1.60475,287400000.0
2009-01-27 13:46:00,1.60475,1.60475,1.60285,1.60315,399200000.0
2009-01-27 13:47:00,1.60325,1.60455,1.60325,1.60445,444200000.0
2009-01-27 13:48:00,1.60445,1.60445,1.6041,1.6043,172600000.0
2009-01-27 13:49:00,1.6043,1.6047,1.60415,1.60435,270000000.0
2009-01-27 13:50:00,1.6044,1.60575,1.6044,1.6055,296600000.0
2009-01-27 13:51:00,1.6055,1.60605,1.60495,1.60495,418000000.0
2009-01-27 13:52:00,1.60495,1.60545,1.60425,1.6047,385400000.0
2009-01-27 13:53:00,1.6047,1.6047,1.6042,1.6043,318000000.0
2009-01-27 13:54:00,1.6043,1.6051,1.604,1.60485,226400000.0
2009-01-27 13:55:00,1.60485,1.60485,1.60415,1.6042,423800000.0
2009-01-27 13:56:00,1.60435,1.6052,1.60405,1.60465,290600000.0
2009-01-27 13:57:00,1.60465,1.60485,1.60305,1.60315,337000000.0
2009-01-27 13:58:00,1.60315,1.6045,1.60295,1.6038,350200000.0
2009-01-27 13:59:00,1.6038,1.60385,1.60245,1.6025,670800000.0
2009-01-27 14:00:00,1.6025,1.6025,1.601,1.6012,302800000.0
2009-01-27 14:01:00,1.60125,1.6028,1.60125,1.6028,311400000.0
2009-01-27 14:02:00,1.60295,1.6033,1.6028,1.603,301000000.0
2009-01-27 14:03:00,1.60285,1.60345,1.6026,1.60275,259000000.0
2009-01-27 14:04:00,1.6027,1.60305,1.6027,1.60305,245400000.0
2009-01-27 14:05:00,1.60305,1.60325,1.6025,1.60255,257600000.0
2009-01-27 14:06:00,1.60265,1.6037,1.6024,1.6035,299600000.0
2009-01-27 14:07:00,1.6035,1.6063,1.6034,1.60615,365400000.0
2009-01-27 14:08:00,1.60605,1.6063,1.60515,1.60575,324400000.0
2009-01-27 14:09:00,1.60575,1.60585,1.6048,1.60545,322400000.0
2009-01-27 14:10:00,1.60545,1.60545,1.6048,1.6049,220400000.0
2009-01-27 14:11:00,1.60495,1.60495,1.60385,1.604,331200000.0
2009-01-27 14:12:00,1.60395,1.60395,1.6025,1.60355,522200001.0
2009-01-27 14:13:00,1.60355,1.60395,1.6028,1.6034,466600000.0
2009-01-27 14:14:00,1.60335,1.6042,1.60325,1.6038,344800000.0
2009-01-27 14:15:00,1.60385,1.60445,1.60365,1.60375,263200000.0
2009-01-27 14:16:00,1.60385,1.60525,1.6037,1.6044,242600000.0
2009-01-27 14:17:00,1.6044,1.60445,1.60375,1.6043,288200000.0
2009-01-27 14:18:00,1.6043,1.60515,1.6039,1.6051,312600000.0
2009-01-27 14:19:00,1.6051,1.60525,1.6044,1.60495,324600000.0
2009-01-27 14:20:00,1.60495,1.6053,1.6043,1.60505,320800000.0
2009-01-27 14:21:00,1.60515,1.60515,1.60285,1.60405,540400001.0
2009-01-27 14:22:00,1.604,1.6041,1.60335,1.60375,436200000.0
2009-01-27 14:23:00,1.60375,1.6056,1.60375,1.6048,477000000.0
2009-01-27 14:24:00,1.6048,1.6052,1.60425,1.60435,370600000.0
2009-01-27 14:25:00,1.60435,1.6045,1.60375,1.60415,382000000.0
2009-01-27 14:26:00,1.60405,1.60405,1.603,1.6038,438200000.0
2009-01-27 14:27:00,1.6038,1.60465,1.60365,1.60455,465600000.0
2009-01-27 14:28:00,1.60455,1.6058,1.60455,1.60535,364000000.0
2009-01-27 14:29:00,1.60535,1.6059,1.6052,1.6058,256600000.0
2009-01-27 14:30:00,1.60585,1.60615,1.60545,1.60565,386400000.0
2009-01-27 14:31:00,1.60565,1.60615,1.605,1.6061,439200000.0
2009-01-27 14:32:00,1.60595,1.6062,1.60565,1.60615,200600000.0
2009-01-27 14:33:00,1.60615,1.6065,1.60585,1.60635,300200000.0
2009-01-27 14:34:00,1.6065,1.60685,1.60595,1.6061,354400000.0
2009-01-27 14:35:00,1.6061,1.60705,1.6061,1.60655,348600000.0
2009-01-27 14:36:00,1.6067,1.6075,1.60645,1.60705,326800000.0
2009-01-27 14:37:00,1.60705,1.60735,1.60655,1.60695,340400000.0
2009-01-27 14:38:00,1.60695,1.60715,1.60665,1.60705,471600000.0
2009-01-27 14:39:00,1.60705,1.6074,1.6065,1.6068,354600000.0
2009-01-27 14:40:00,1.60675,1.60765,1.60665,1.6073,282200000.0
2009-01-27 14:41:00,1.6071,1.6075,1.60675,1.60705,179400000.0
2009-01-27 14:42:00,1.60705,1.6073,1.6059,1.60605,369600000.0
2009-01-27 14:43:00,1.606,1.60695,1.60595,1.6063,445000000.0
2009-01-27 14:44:00,1.60635,1.6064,1.605,1.60525,273200000.0
2009-01-27 14:45:00,1.6052,1.6052,1.6045,1.6046,280600000.0
2009-01-27 14:46:00,1.6046,1.60545,1.6045,1.6049,153400000.0
2009-01-27 14:47:00,1.6049,1.6051,1.60425,1.60485,267600000.0
2009-01-27 14:48:00,1.6048,1.60605,1.60475,1.60525,474400000.0
2009-01-27 14:49:00,1.60525,1.6054,1.6044,1.6045,342400000.0
2009-01-27 14:50:00,1.6045,1.60475,1.604,1.60465,325000000.0
2009-01-27 14:51:00,1.60465,1.60515,1.60435,1.60505,305000000.0
2009-01-27 14:52:00,1.60535,1.60555,1.6048,1.60525,254800000.0
2009-01-27 14:53:00,1.6053,1.60535,1.6046,1.6046,156200000.0
2009-01-27 14:54:00,1.6045,1.60495,1.60435,1.60495,166400000.0
2009-01-27 14:55:00,1.60495,1.60505,1.60455,1.60465,177200000.0
2009-01-27 14:56:00,1.6046,1.6047,1.60435,1.6045,105800000.0
2009-01-27 14:57:00,1.60465,1.60485,1.6043,1.60455,88800000.0
2009-01-27 14:58:00,1.60455,1.60495,1.60455,1.6049,126400000.0
2009-01-27 14:59:00,1.6049,1.60525,1.60475,1.6049,191600001.0
2009-01-27 15:00:00,1.60495,1.6054,1.60485,1.6054,346800000.0
2009-01-27 15:01:00,1.6053,1.60545,1.6048,1.60485,423200000.0
2009-01-27 15:02:00,1.60485,1.60555,1.6048,1.6051,181800000.0
2009-01-27 15:03:00,1.60515,1.60525,1.6042,1.6047,257000000.0
2009-01-27 15:04:00,1.6047,1.60495,1.60405,1.6048,349800000.0
2009-01-27 15:05:00,1.6049,1.6063,1.6049,1.60615,280000000.0
2009-01-27 15:06:00,1.60625,1.60625,1.6053,1.60535,361800000.0
2009-01-27 15:07:00,1.60535,1.60625,1.60535,1.60605,265400000.0
2009-01-27 15:08:00,1.6058,1.6058,1.60515,1.60515,321200000.0
2009-01-27 15:09:00,1.60525,1.6061,1.60515,1.6053,359000000.0
2009-01-27 15:10:00,1.6053,1.60615,1.6051,1.6057,297800000.0
2009-01-27 15:11:00,1.6057,1.60595,1.60525,1.6055,263400000.0
2009-01-27 15:12:00,1.6055,1.60575,1.6055,1.6055,130600000.0
2009-01-27 15:13:00,1.6055,1.6057,1.60515,1.6055,228200000.0
2009-01-27 15:14:00,1.6055,1.6062,1.6054,1.6057,279800000.0
2009-01-27 15:15:00,1.6057,1.60605,1.60495,1.60555,314200000.0
2009-01-27 15:16:00,1.60555,1.60575,1.60485,1.60495,244800000.0
2009-01-27 15:17:00,1.605,1.60565,1.60475,1.60545,278200000.0
2009-01-27 15:18:00,1.60555,1.60575,1.60505,1.60545,374800000.0
2009-01-27 15:19:00,1.60545,1.60575,1.605,1.60515,290600000.0
2009-01-27 15:20:00,1.60515,1.6058,1.60515,1.6052,270400000.0
2009-01-27 15:21:00,1.6052,1.60565,1.60475,1.6052,251800000.0
2009-01-27 15:22:00,1.6052,1.6053,1.6047,1.60485,227200000.0
2009-01-27 15:23:00,1.60505,1.60505,1.6036,1.6038,191800000.0
2009-01-27 15:24:00,1.60375,1.60435,1.6035,1.60425,296400000.0
2009-01-27 15:25:00,1.6043,1.605,1.6042,1.60465,331600000.0
2009-01-27 15:26:00,1.60465,1.60505,1.6044,1.60475,311400000.0
2009-01-27 15:27:00,1.60485,1.60535,1.6047,1.60535,234000000.0
2009-01-27 15:28:00,1.6054,1.60545,1.605,1.60535,151800000.0
2009-01-27 15:29:00,1.6053,1.6057,1.60495,1.60505,309800000.0
2009-01-27 15:30:00,1.60505,1.6053,1.60445,1.60445,250000000.0
2009-01-27 15:31:00,1.6045,1.6049,1.60425,1.6047,229800000.0
2009-01-27 15:32:00,1.60475,1.60515,1.6045,1.60515,229000000.0
2009-01-27 15:33:00,1.605,1.60505,1.6043,1.60485,357800000.0
2009-01-27 15:34:00,1.6047,1.60495,1.60415,1.60415,290400000.0
2009-01-27 15:35:00,1.60435,1.60475,1.6042,1.60455,180400000.0
2009-01-27 15:36:00,1.6044,1.60465,1.60425,1.6044,257200000.0
2009-01-27 15:37:00,1.6044,1.60465,1.6035,1.604,393400000.0
2009-01-27 15:38:00,1.60395,1.6048,1.60375,1.60395,276400000.0
2009-01-27 15:39:00,1.6041,1.6041,1.60315,1.60315,177800000.0
2009-01-27 15:40:00,1.6032,1.6036,1.6028,1.60295,387200000.0
2009-01-27 15:41:00,1.6031,1.60315,1.60215,1.6025,175000000.0
2009-01-27 15:42:00,1.6025,1.6034,1.6023,1.60295,327600001.0
2009-01-27 15:43:00,1.60295,1.60295,1.60205,1.60275,381600000.0
2009-01-27 15:44:00,1.60265,1.60265,1.6019,1.6022,293600000.0
2009-01-27 15:45:00,1.6022,1.60245,1.60195,1.602,180000000.0
2009-01-27 15:46:00,1.602,1.6022,1.60155,1.60185,307400000.0
2009-01-27 15:47:00,1.60185,1.60185,1.59885,1.6001,357200000.0
2009-01-27 15:48:00,1.6001,1.60055,1.5999,1.60055,262800000.0
2009-01-27 15:49:00,1.6006,1.60125,1.60045,1.60105,301100000.0
2009-01-27 15:50:00,1.60105,1.60135,1.6002,1.60025,362600000.0
2009-01-27 15:51:00,1.60025,1.6003,1.5989,1.5995,360200000.0
2009-01-27 15:52:00,1.59955,1.6004,1.59955,1.6004,258200000.0
2009-01-27 15:53:00,1.5997,1.6006,1.5997,1.6,330000000.0
2009-01-27 15:54:00,1.6,1.6009,1.59995,1.6003,273800000.0
2009-01-27 15:55:00,1.6004,1.60075,1.60015,1.60015,332800000.0
2009-01-27 15:56:00,1.6002,1.60065,1.60005,1.6004,320400000.0
2009-01-27 15:57:00,1.6004,1.60045,1.59995,1.6003,167800000.0
2009-01-27 15:58:00,1.60025,1.60125,1.60025,1.60125,286400000.0
2009-01-27 15:59:00,1.6012,1.60215,1.60075,1.60075,299900000.0
2009-01-27 16:00:00,1.60085,1.6015,1.6005,1.6014,286800000.0
2009-01-27 16:01:00,1.60135,1.60155,1.60055,1.60065,295000000.0
2009-01-27 16:02:00,1.60055,1.601,1.60015,1.6004,338400001.0
2009-01-27 16:03:00,1.6004,1.60115,1.6,1.60105,316600000.0
2009-01-27 16:04:00,1.60105,1.60165,1.60055,1.6008,336600000.0
2009-01-27 16:05:00,1.6008,1.6013,1.6007,1.60115,271000000.0
2009-01-27 16:06:00,1.60115,1.6013,1.6007,1.6013,280800000.0
2009-01-27 16:07:00,1.6013,1.60165,1.6011,1.60135,274600000.0
2009-01-27 16:08:00,1.60135,1.60235,1.60105,1.60235,488200000.0
2009-01-27 16:09:00,1.60235,1.60255,1.6015,1.60155,546800001.0
2009-01-27 16:10:00,1.6016,1.6017,1.6011,1.6013,372800000.0
2009-01-27 16:11:00,1.6013,1.6017,1.60085,1.60085,408000000.0
2009-01-27 16:12:00,1.60085,1.60155,1.60045,1.60135,417000000.0
2009-01-27 16:13:00,1.60135,1.60225,1.60115,1.60195,402800000.0
2009-01-27 16:14:00,1.60185,1.6024,1.6013,1.6021,462800000.0
2009-01-27 16:15:00,1.60205,1.6037,1.60175,1.60295,440800000.0
2009-01-27 16:16:00,1.60285,1.60385,1.6026,1.60345,383000000.0
2009-01-27 16:17:00,1.60345,1.60375,1.60275,1.60275,241000000.0
2009-01-27 16:18:00,1.6027,1.60365,1.602,1.60345,455600000.0
2009-01-27 16:19:00,1.60335,1.60375,1.6031,1.6034,322600000.0
2009-01-27 16:20:00,1.6034,1.6035,1.6026,1.603,379800000.0
2009-01-27 16:21:00,1.603,1.60335,1.60295,1.6031,291600000.0
2009-01-27 16:22:00,1.6031,1.60355,1.6027,1.6034,377000000.0
2009-01-27 16:23:00,1.6034,1.60355,1.60235,1.60265,412200000.0
2009-01-27 16:24:00,1.60265,1.60295,1.60235,1.60245,281400000.0
2009-01-27 16:25:00,1.60225,1.60245,1.602,1.6023,196000000.0
2009-01-27 16:26:00,1.6022,1.6023,1.60165,1.60175,309400000.0
2009-01-27 16:27:00,1.60185,1.6023,1.60175,1.60205,318800000.0
2009-01-27 16:28:00,1.602,1.60235,1.60145,1.60185,332600000.0
2009-01-27 16:29:00,1.60185,1.6019,1.60125,1.60155,266800000.0
2009-01-27 16:30:00,1.6015,1.60185,1.601,1.60125,507600000.0
2009-01-27 16:31:00,1.60125,1.60145,1.6007,1.6009,380400000.0
2009-01-27 16:32:00,1.60075,1.60165,1.6007,1.60095,430400000.0
2009-01-27 16:33:00,1.60085,1.6015,1.6007,1.60095,544199999.0
2009-01-27 16:34:00,1.601,1.60125,1.6004,1.60115,578400000.0
2009-01-27 16:35:00,1.601,1.60115,1.6006,1.6011,400400000.0
2009-01-27 16:36:00,1.60095,1.6011,1.6003,1.60045,299000000.0
2009-01-27 16:37:00,1.60045,1.6005,1.6002,1.6002,347200000.0
2009-01-27 16:38:00,1.60035,1.60095,1.60015,1.60055,216800000.0
2009-01-27 16:39:00,1.60055,1.6014,1.60055,1.6014,204800000.0
2009-01-27 16:40:00,1.6014,1.6014,1.60055,1.60115,226000000.0
2009-01-27 16:41:00,1.6012,1.60125,1.60075,1.60105,451400000.0
2009-01-27 16:42:00,1.6011,1.60175,1.601,1.60115,388800000.0
2009-01-27 16:43:00,1.60115,1.60145,1.601,1.60135,212400000.0
2009-01-27 16:44:00,1.60135,1.60325,1.60115,1.60325,313000000.0
2009-01-27 16:45:00,1.6032,1.60345,1.60235,1.6029,325600000.0
2009-01-27 16:46:00,1.6029,1.60325,1.6025,1.6027,328000000.0
2009-01-27 16:47:00,1.6027,1.6027,1.60235,1.60265,303600000.0
2009-01-27 16:48:00,1.60265,1.60335,1.6026,1.60305,354200000.0
2009-01-27 16:49:00,1.60305,1.60305,1.60245,1.6025,364400000.0
2009-01-27 16:50:00,1.60255,1.6029,1.6024,1.60255,329200000.0
2009-01-27 16:51:00,1.6027,1.60305,1.6024,1.6025,300999999.0
2009-01-27 16:52:00,1.60255,1.60305,1.60225,1.6024,438800000.0
2009-01-27 16:53:00,1.60245,1.60275,1.6018,1.60225,326200000.0
2009-01-27 16:54:00,1.60225,1.6026,1.60155,1.60195,353800000.0
2009-01-27 16:55:00,1.6019,1.60205,1.6017,1.60195,149800000.0
2009-01-27 16:56:00,1.602,1.60215,1.60165,1.60205,328200000.0
2009-01-27 16:57:00,1.60205,1.60295,1.60185,1.60295,517400000.0
2009-01-27 16:58:00,1.6029,1.603,1.60175,1.6019,493800000.0
2009-01-27 16:59:00,1.60175,1.6028,1.60135,1.60225,423600000.0
2009-01-27 17:00:00,1.6023,1.6041,1.6022,1.6035,312000000.0
2009-01-27 17:01:00,1.60355,1.60355,1.60215,1.6028,435800000.0
2009-01-27 17:02:00,1.6029,1.60365,1.6028,1.60315,315600000.0
2009-01-27 17:03:00,1.6032,1.6047,1.6029,1.6044,384200000.0
2009-01-27 17:04:00,1.60435,1.6048,1.6026,1.6026,389200000.0
2009-01-27 17:05:00,1.60265,1.60445,1.6024,1.60385,317400000.0
2009-01-27 17:06:00,1.60395,1.60475,1.6031,1.6033,445800000.0
2009-01-27 17:07:00,1.6033,1.60365,1.60275,1.6036,329400000.0
2009-01-27 17:08:00,1.60355,1.60355,1.6024,1.60325,356000000.0
2009-01-27 17:09:00,1.60325,1.60495,1.603,1.60455,394400000.0
2009-01-27 17:10:00,1.6046,1.60565,1.60395,1.6054,379600000.0
2009-01-27 17:11:00,1.605,1.60555,1.6043,1.6044,337000000.0
2009-01-27 17:12:00,1.6043,1.6048,1.604,1.6046,338000000.0
2009-01-27 17:13:00,1.6046,1.6058,1.6043,1.60575,391200000.0
2009-01-27 17:14:00,1.60575,1.6058,1.6052,1.6053,281600000.0
2009-01-27 17:15:00,1.6053,1.6062,1.6049,1.60575,359600000.0
2009-01-27 17:16:00,1.60585,1.60645,1.60545,1.60625,476000000.0
2009-01-27 17:17:00,1.60625,1.60635,1.60465,1.60525,356000000.0
2009-01-27 17:18:00,1.6053,1.6058,1.6049,1.60535,359400000.0
2009-01-27 17:19:00,1.60525,1.60545,1.604,1.6043,392400000.0
2009-01-27 17:20:00,1.6043,1.6059,1.60395,1.6059,300800000.0
2009-01-27 17:21:00,1.6059,1.60695,1.60545,1.6068,300200000.0
2009-01-27 17:22:00,1.60675,1.60805,1.60645,1.60775,272800000.0
2009-01-27 17:23:00,1.6078,1.609,1.6073,1.6074,259200000.0
2009-01-27 17:24:00,1.6074,1.60765,1.6065,1.6069,222300000.0
2009-01-27 17:25:00,1.6069,1.60765,1.6068,1.6072,202400000.0
2009-01-27 17:26:00,1.6072,1.60735,1.6064,1.6071,275600000.0
2009-01-27 17:27:00,1.6071,1.6072,1.60625,1.6072,256800000.0
2009-01-27 17:28:00,1.6072,1.6078,1.60675,1.60705,181800000.0
2009-01-27 17:29:00,1.6071,1.60735,1.60655,1.6068,128400000.0
2009-01-27 17:30:00,1.6068,1.6068,1.60525,1.60585,423200000.0
2009-01-27 17:31:00,1.60585,1.60615,1.60545,1.60585,391000000.0
2009-01-27 17:32:00,1.60585,1.607,1.6058,1.60675,371800000.0
2009-01-27 17:33:00,1.60675,1.6084,1.60665,1.6079,382800000.0
2009-01-27 17:34:00,1.60795,1.6088,1.6078,1.6079,306400000.0
2009-01-27 17:35:00,1.6079,1.609,1.6079,1.60895,266600000.0
2009-01-27 17:36:00,1.60885,1.61015,1.6088,1.61005,262600000.0
2009-01-27 17:37:00,1.60995,1.61015,1.6097,1.6098,196400000.0
2009-01-27 17:38:00,1.6098,1.6104,1.6098,1.61035,224400000.0
2009-01-27 17:39:00,1.6103,1.61185,1.6102,1.61135,316600000.0
2009-01-27 17:40:00,1.6114,1.6116,1.6104,1.6108,254400000.0
2009-01-27 17:41:00,1.6108,1.6125,1.61065,1.6114,447200000.0
2009-01-27 17:42:00,1.6114,1.6119,1.6105,1.61075,346000001.0
2009-01-27 17:43:00,1.61075,1.612,1.61065,1.6113,483600000.0
2009-01-27 17:44:00,1.6114,1.61165,1.6104,1.6111,365800000.0
2009-01-27 17:45:00,1.61105,1.6116,1.61085,1.6112,279600000.0
2009-01-27 17:46:00,1.6112,1.6114,1.61015,1.61035,291400000.0
2009-01-27 17:47:00,1.61025,1.6115,1.60975,1.61115,354200000.0
2009-01-27 17:48:00,1.61115,1.61245,1.61095,1.61245,385600000.0
2009-01-27 17:49:00,1.6125,1.6129,1.6118,1.6127,345200000.0
2009-01-27 17:50:00,1.6127,1.61305,1.61185,1.61305,387000000.0
2009-01-27 17:51:00,1.61295,1.6136,1.6121,1.6124,395000001.0
2009-01-27 17:52:00,1.6124,1.61335,1.6115,1.61305,388400000.0
2009-01-27 17:53:00,1.61305,1.6132,1.61255,1.6127,291800000.0
2009-01-27 17:54:00,1.6127,1.6131,1.61215,1.61275,387000000.0
2009-01-27 17:55:00,1.61285,1.6132,1.61205,1.6122,408200000.0
2009-01-27 17:56:00,1.6121,1.61275,1.6118,1.61225,454200000.0
2009-01-27 17:57:00,1.61225,1.61365,1.6122,1.61305,452800000.0
2009-01-27 17:58:00,1.6131,1.61375,1.61305,1.61365,387200000.0
2009-01-27 17:59:00,1.6135,1.6149,1.6135,1.61355,357000000.0
2009-01-27 18:00:00,1.6136,1.61425,1.6125,1.61255,323600000.0
2009-01-27 18:01:00,1.61265,1.61435,1.6126,1.61375,411000000.0
2009-01-27 18:02:00,1.6138,1.6145,1.6136,1.6143,286800000.0
2009-01-27 18:03:00,1.61415,1.6146,1.61375,1.6145,337600000.0
2009-01-27 18:04:00,1.6145,1.61465,1.6135,1.61465,408200000.0
2009-01-27 18:05:00,1.61465,1.6153,1.61445,1.61485,407200000.0
2009-01-27 18:06:00,1.6147,1.61525,1.61445,1.6151,465000000.0
2009-01-27 18:07:00,1.6151,1.61575,1.61455,1.61565,492800000.0
2009-01-27 18:08:00,1.61565,1.61575,1.6147,1.6149,317800000.0
2009-01-27 18:09:00,1.61495,1.61525,1.6144,1.6147,310400000.0
2009-01-27 18:10:00,1.6148,1.6149,1.61415,1.61415,415600000.0
2009-01-27 18:11:00,1.61415,1.6148,1.61415,1.6143,202000000.0
2009-01-27 18:12:00,1.6143,1.61445,1.61315,1.6137,339600000.0
2009-01-27 18:13:00,1.61385,1.6148,1.6128,1.61355,478200000.0
2009-01-27 18:14:00,1.61355,1.61375,1.6126,1.61305,464800000.0
2009-01-27 18:15:00,1.61305,1.61345,1.61185,1.61335,469200000.0
2009-01-27 18:16:00,1.6134,1.61435,1.61305,1.614,458400000.0
2009-01-27 18:17:00,1.61415,1.6149,1.6137,1.6141,508000000.0
2009-01-27 18:18:00,1.6142,1.6145,1.6128,1.61295,388000000.0
2009-01-27 18:19:00,1.61295,1.61375,1.61265,1.6134,300400000.0
2009-01-27 18:20:00,1.61345,1.6144,1.61285,1.6144,307800000.0
2009-01-27 18:21:00,1.6145,1.61475,1.61395,1.61425,289800000.0
2009-01-27 18:22:00,1.61425,1.61455,1.61405,1.61405,209000000.0
2009-01-27 18:23:00,1.6141,1.6142,1.61355,1.61405,278600000.0
2009-01-27 18:24:00,1.61415,1.61415,1.6134,1.6138,284800000.0
2009-01-27 18:25:00,1.61355,1.61425,1.6135,1.61375,382800000.0
2009-01-27 18:26:00,1.61375,1.61465,1.61365,1.6144,329000000.0
2009-01-27 18:27:00,1.61445,1.61445,1.6126,1.6134,543000000.0
2009-01-27 18:28:00,1.61345,1.61365,1.6132,1.61325,381800000.0
2009-01-27 18:29:00,1.61325,1.6136,1.61305,1.61315,476400000.0
2009-01-27 18:30:00,1.61315,1.61355,1.6122,1.61265,350600000.0
2009-01-27 18:31:00,1.6127,1.6127,1.6121,1.61225,314000000.0
2009-01-27 18:32:00,1.61235,1.61235,1.61155,1.61185,349400000.0
2009-01-27 18:33:00,1.612,1.6122,1.61155,1.61195,399000000.0
2009-01-27 18:34:00,1.6119,1.61205,1.61105,1.6114,302600000.0
2009-01-27 18:35:00,1.6114,1.61165,1.611,1.61115,221600000.0
2009-01-27 18:36:00,1.61115,1.61165,1.61085,1.6115,307200000.0
2009-01-27 18:37:00,1.6114,1.6121,1.6112,1.6121,184400000.0
2009-01-27 18:38:00,1.61215,1.6125,1.61185,1.61205,296600000.0
2009-01-27 18:39:00,1.6121,1.61215,1.61185,1.61205,133600000.0
2009-01-27 18:40:00,1.61205,1.61235,1.612,1.6122,248600000.0
2009-01-27 18:41:00,1.61225,1.61245,1.6118,1.6124,170800000.0
2009-01-27 18:42:00,1.61245,1.61265,1.61125,1.61185,245000000.0
2009-01-27 18:43:00,1.61185,1.61225,1.61165,1.61205,235600000.0
2009-01-27 18:44:00,1.6121,1.61295,1.6119,1.61295,195000000.0
2009-01-27 18:45:00,1.61295,1.61295,1.6126,1.6128,116800000.0
2009-01-27 18:46:00,1.6128,1.61305,1.61235,1.61295,203400000.0
2009-01-27 18:47:00,1.61275,1.6129,1.6124,1.61265,200400000.0
2009-01-27 18:48:00,1.61265,1.6132,1.6126,1.6129,155200000.0
2009-01-27 18:49:00,1.6129,1.6131,1.6128,1.61295,194000000.0
2009-01-27 18:50:00,1.61295,1.6131,1.612,1.61225,224000000.0
2009-01-27 18:51:00,1.6122,1.6124,1.61205,1.61215,147600000.0
2009-01-27 18:52:00,1.61215,1.61255,1.6121,1.61255,85800000.0
2009-01-27 18:53:00,1.6125,1.6129,1.61245,1.61275,140400000.0
2009-01-27 18:54:00,1.61275,1.6131,1.61255,1.61285,263600000.0
2009-01-27 18:55:00,1.61295,1.61325,1.61245,1.61275,251800000.0
2009-01-27 18:56:00,1.6128,1.6131,1.6124,1.6126,181400000.0
2009-01-27 18:57:00,1.6126,1.6128,1.6124,1.6124,79200000.0
2009-01-27 18:58:00,1.612,1.6124,1.6116,1.61185,147000000.0
2009-01-27 18:59:00,1.61185,1.61185,1.6108,1.6109,135400000.0
2009-01-27 19:00:00,1.6109,1.6116,1.6109,1.6112,146600000.0
2009-01-27 19:01:00,1.6112,1.6119,1.61105,1.6115,164800000.0
2009-01-27 19:02:00,1.6115,1.61175,1.61115,1.61175,125200000.0
2009-01-27 19:03:00,1.61195,1.61205,1.61145,1.6115,169600000.0
2009-01-27 19:04:00,1.6115,1.61155,1.61115,1.6113,124400000.0
2009-01-27 19:05:00,1.6115,1.61195,1.6108,1.6109,346600000.0
2009-01-27 19:06:00,1.61095,1.6113,1.6107,1.6112,176400000.0
2009-01-27 19:07:00,1.61115,1.61145,1.6109,1.611,224400000.0
2009-01-27 19:08:00,1.61095,1.6112,1.61095,1.6112,79600000.0
2009-01-27 19:09:00,1.6112,1.61155,1.61005,1.61065,343000000.0
2009-01-27 19:10:00,1.61075,1.61095,1.60965,1.6097,121600000.0
2009-01-27 19:11:00,1.60985,1.61045,1.6097,1.6103,189000000.0
2009-01-27 19:12:00,1.61045,1.6107,1.61015,1.6105,111000000.0
2009-01-27 19:13:00,1.61065,1.61145,1.61055,1.611,167800000.0
2009-01-27 19:14:00,1.6112,1.61135,1.61055,1.61065,316200000.0
2009-01-27 19:15:00,1.61085,1.6112,1.6104,1.61055,99200000.0
2009-01-27 19:16:00,1.61055,1.6108,1.6102,1.61075,313200000.0
2009-01-27 19:17:00,1.6108,1.611,1.6103,1.61085,324600000.0
2009-01-27 19:18:00,1.6108,1.6121,1.61075,1.61205,112000000.0
2009-01-27 19:19:00,1.6116,1.61205,1.61135,1.61195,206000000.0
2009-01-27 19:20:00,1.612,1.6128,1.61195,1.6128,232600000.0
2009-01-27 19:21:00,1.6129,1.6129,1.6125,1.6129,250800000.0
2009-01-27 19:22:00,1.61295,1.6133,1.612,1.61255,381600000.0
2009-01-27 19:23:00,1.61255,1.61345,1.61255,1.61295,344600000.0
2009-01-27 19:24:00,1.61295,1.61315,1.61245,1.6127,269000000.0
2009-01-27 19:25:00,1.61265,1.6131,1.6124,1.61275,200200000.0
2009-01-27 19:26:00,1.61275,1.6133,1.61275,1.61305,144400000.0
2009-01-27 19:27:00,1.61305,1.6139,1.61305,1.6137,288600000.0
2009-01-27 19:28:00,1.6136,1.61405,1.6136,1.61365,311000000.0
2009-01-27 19:29:00,1.61365,1.61425,1.61365,1.6142,464600001.0
2009-01-27 19:30:00,1.61415,1.61565,1.61415,1.61545,256200000.0
2009-01-27 19:31:00,1.61565,1.6157,1.61475,1.615,308400000.0
2009-01-27 19:32:00,1.6151,1.61565,1.6149,1.6154,198200000.0
2009-01-27 19:33:00,1.6154,1.61595,1.615,1.61585,303400000.0
2009-01-27 19:34:00,1.61585,1.61595,1.6155,1.61555,163400000.0
2009-01-27 19:35:00,1.6156,1.61575,1.61485,1.6149,132600000.0
2009-01-27 19:36:00,1.6149,1.61505,1.61405,1.61455,181400000.0
2009-01-27 19:37:00,1.61455,1.61475,1.61425,1.6144,159000000.0
2009-01-27 19:38:00,1.6144,1.61445,1.6136,1.61365,155200000.0
2009-01-27 19:39:00,1.61365,1.6139,1.6132,1.6134,252600000.0
2009-01-27 19:40:00,1.61335,1.6149,1.61325,1.6148,381600000.0
2009-01-27 19:41:00,1.61485,1.61525,1.6147,1.61495,168600000.0
2009-01-27 19:42:00,1.61505,1.61535,1.6147,1.615,146400000.0
2009-01-27 19:43:00,1.6149,1.6149,1.6144,1.6144,110400000.0
2009-01-27 19:44:00,1.6144,1.6147,1.61435,1.6147,83600000.0
2009-01-27 19:45:00,1.6147,1.6148,1.61425,1.6145,260000000.0
2009-01-27 19:46:00,1.61465,1.61465,1.61325,1.61355,348400000.0
2009-01-27 19:47:00,1.6136,1.61385,1.6121,1.61255,178000000.0
2009-01-27 19:48:00,1.61235,1.614,1.61235,1.61395,167399999.0
2009-01-27 19:49:00,1.6141,1.6145,1.6141,1.6142,196000000.0
2009-01-27 19:50:00,1.614,1.6144,1.61385,1.61405,111000000.0
2009-01-27 19:51:00,1.61405,1.6146,1.6135,1.6146,219600000.0
2009-01-27 19:52:00,1.6146,1.61465,1.61375,1.61425,66800000.0
2009-01-27 19:53:00,1.61425,1.615,1.61385,1.61475,63600000.0
2009-01-27 19:54:00,1.61475,1.61475,1.6137,1.6137,126000000.0
2009-01-27 19:55:00,1.6137,1.61415,1.61365,1.614,121400000.0
2009-01-27 19:56:00,1.61395,1.6142,1.61375,1.61395,121600000.0
2009-01-27 19:57:00,1.6142,1.6145,1.61385,1.6143,98800000.0
2009-01-27 19:58:00,1.6143,1.6143,1.6133,1.6134,96200000.0
2009-01-27 19:59:00,1.6134,1.6134,1.61295,1.6131,203000000.0
2009-01-27 20:00:00,1.6131,1.6131,1.6119,1.61255,180000000.0
2009-01-27 20:01:00,1.61255,1.613,1.6122,1.61285,191800000.0
2009-01-27 20:02:00,1.61285,1.61345,1.61285,1.6132,186800000.0
2009-01-27 20:03:00,1.61325,1.61365,1.6131,1.6136,151800000.0
2009-01-27 20:04:00,1.6136,1.6139,1.6134,1.61385,234800000.0
2009-01-27 20:05:00,1.6135,1.61375,1.6132,1.6135,174800000.0
2009-01-27 20:06:00,1.6136,1.6136,1.613,1.61305,59400000.0
2009-01-27 20:07:00,1.6129,1.6136,1.6124,1.6132,106600000.0
2009-01-27 20:08:00,1.61345,1.61345,1.61235,1.6124,355800000.0
2009-01-27 20:09:00,1.6123,1.61235,1.6108,1.61175,470000001.0
2009-01-27 20:10:00,1.61185,1.61255,1.6117,1.61255,259200000.0
2009-01-27 20:11:00,1.6126,1.6128,1.6125,1.61265,220800000.0
2009-01-27 20:12:00,1.61265,1.6129,1.61215,1.6124,109200000.0
2009-01-27 20:13:00,1.6124,1.6127,1.6124,1.6126,99600000.0
2009-01-27 20:14:00,1.6124,1.6128,1.6124,1.61265,98400000.0
2009-01-27 20:15:00,1.6128,1.6134,1.61225,1.61245,282400000.0
2009-01-27 20:16:00,1.6124,1.61285,1.61225,1.61265,209200000.0
2009-01-27 20:17:00,1.61285,1.6133,1.61185,1.61205,213000000.0
2009-01-27 20:18:00,1.6118,1.6129,1.6118,1.61215,199200000.0
2009-01-27 20:19:00,1.61205,1.61235,1.6116,1.6118,340000000.0
2009-01-27 20:20:00,1.61205,1.61285,1.61205,1.61205,103800000.0
2009-01-27 20:21:00,1.612,1.6126,1.61175,1.61225,305600000.0
2009-01-27 20:22:00,1.61225,1.61295,1.61175,1.6118,243000000.0
2009-01-27 20:23:00,1.6119,1.61325,1.61125,1.6128,118200000.0
2009-01-27 20:24:00,1.61295,1.61295,1.6121,1.61215,91600000.0
2009-01-27 20:25:00,1.61235,1.61255,1.612,1.6124,157600000.0
2009-01-27 20:26:00,1.6124,1.6124,1.61165,1.61185,138600000.0
2009-01-27 20:27:00,1.61175,1.6125,1.61125,1.61175,400000000.0
2009-01-27 20:28:00,1.61175,1.6122,1.6115,1.61185,207200000.0
2009-01-27 20:29:00,1.612,1.6121,1.61115,1.6113,279200000.0
2009-01-27 20:30:00,1.6113,1.6119,1.6111,1.61145,149400000.0
2009-01-27 20:31:00,1.61145,1.61155,1.61075,1.61105,241400000.0
2009-01-27 20:32:00,1.61105,1.61155,1.61075,1.61155,233400000.0
2009-01-27 20:33:00,1.61155,1.6119,1.61125,1.6119,168800000.0
2009-01-27 20:34:00,1.612,1.613,1.61175,1.612,252400000.0
2009-01-27 20:35:00,1.6121,1.61225,1.61155,1.6119,234400000.0
2009-01-27 20:36:00,1.6119,1.61215,1.61165,1.6117,152600000.0
2009-01-27 20:37:00,1.6116,1.61165,1.61115,1.61135,292600000.0
2009-01-27 20:38:00,1.61135,1.61155,1.6112,1.6113,134400000.0
2009-01-27 20:39:00,1.6114,1.612,1.6114,1.6118,54400000.0
2009-01-27 20:40:00,1.6118,1.61205,1.61165,1.612,154000000.0
2009-01-27 20:41:00,1.61165,1.61195,1.61145,1.61185,131600000.0
2009-01-27 20:42:00,1.61175,1.61185,1.6116,1.61185,39400000.0
2009-01-27 20:43:00,1.61185,1.61185,1.6116,1.61165,35200000.0
2009-01-27 20:44:00,1.61165,1.61195,1.6114,1.6115,146200000.0
2009-01-27 20:45:00,1.6116,1.6118,1.61105,1.61155,108000000.0
2009-01-27 20:46:00,1.61145,1.61155,1.6114,1.6114,51200000.0
2009-01-27 20:47:00,1.6112,1.612,1.6111,1.6119,111000000.0
2009-01-27 20:48:00,1.6119,1.61215,1.6111,1.61115,186800000.0
2009-01-27 20:49:00,1.61115,1.6116,1.61085,1.61125,267600000.0
2009-01-27 20:50:00,1.61125,1.6118,1.61105,1.6118,113800000.0
2009-01-27 20:51:00,1.61185,1.61185,1.61125,1.61135,245400000.0
2009-01-27 20:52:00,1.61135,1.6117,1.61125,1.61145,78000000.0
2009-01-27 20:53:00,1.61145,1.61165,1.6113,1.6113,61800000.0
2009-01-27 20:54:00,1.6113,1.61185,1.61125,1.61145,62600000.0
2009-01-27 20:55:00,1.6114,1.6116,1.61125,1.61125,22400000.0
2009-01-27 20:56:00,1.61135,1.61155,1.61125,1.61155,72200000.0
2009-01-27 20:57:00,1.61155,1.6116,1.6112,1.61135,64200000.0
2009-01-27 20:58:00,1.61135,1.61155,1.6111,1.61115,238600000.0
2009-01-27 20:59:00,1.61115,1.61135,1.6111,1.6111,89400000.0
2009-01-27 21:00:00,1.6111,1.61115,1.6087,1.60895,225800000.0
2009-01-27 21:01:00,1.60895,1.60935,1.60895,1.60935,58600000.0
2009-01-27 21:02:00,1.60935,1.60975,1.60895,1.6092,631600001.0
2009-01-27 21:03:00,1.60915,1.60945,1.6078,1.6087,644400000.0
2009-01-27 21:04:00,1.6086,1.6096,1.6086,1.60935,175200000.0
2009-01-27 21:05:00,1.6093,1.61025,1.60895,1.61025,327800000.0
2009-01-27 21:06:00,1.61,1.61035,1.60945,1.60965,176000000.0
2009-01-27 21:07:00,1.6096,1.60985,1.60945,1.6095,95400000.0
2009-01-27 21:08:00,1.6095,1.60955,1.60855,1.60855,351200000.0
2009-01-27 21:09:00,1.6086,1.6086,1.60745,1.6077,139665200.0
2009-01-27 21:10:00,1.6078,1.60825,1.6077,1.6081,93800000.0
2009-01-27 21:11:00,1.60805,1.6085,1.60805,1.6084,97400000.0
2009-01-27 21:12:00,1.6084,1.60855,1.60835,1.6084,97400000.0
2009-01-27 21:13:00,1.60835,1.6085,1.6083,1.60835,49400000.0
2009-01-27 21:14:00,1.60835,1.6084,1.6083,1.6084,56200000.0
2009-01-27 21:15:00,1.6084,1.60865,1.60785,1.60845,194200000.0
2009-01-27 21:16:00,1.60855,1.60915,1.6085,1.6089,121400000.0
2009-01-27 21:17:00,1.60885,1.60955,1.6088,1.60945,105400000.0
2009-01-27 21:18:00,1.60945,1.6095,1.6087,1.60925,147200000.0
2009-01-27 21:19:00,1.60925,1.6095,1.60895,1.6093,208000000.0
2009-01-27 21:20:00,1.6093,1.60935,1.6087,1.609,122200000.0
2009-01-27 21:21:00,1.60895,1.6092,1.6081,1.6083,167800000.0
2009-01-27 21:22:00,1.6084,1.6093,1.6083,1.6089,138000000.0
2009-01-27 21:23:00,1.6089,1.60915,1.60875,1.60915,130200000.0
2009-01-27 21:24:00,1.6088,1.60905,1.60855,1.6086,132000000.0
2009-01-27 21:25:00,1.6086,1.60965,1.6084,1.60945,210600000.0
2009-01-27 21:26:00,1.6093,1.6093,1.60895,1.60895,90000000.0
2009-01-27 21:27:00,1.60895,1.6097,1.60895,1.6096,138200000.0
2009-01-27 21:28:00,1.6096,1.6096,1.60905,1.6091,127600000.0
2009-01-27 21:29:00,1.6091,1.6094,1.60905,1.60905,102000000.0
2009-01-27 21:30:00,1.6091,1.6101,1.60905,1.60945,225800000.0
2009-01-27 21:31:00,1.60945,1.6098,1.6093,1.60935,193600000.0
2009-01-27 21:32:00,1.60935,1.6096,1.6088,1.60925,166400000.0
2009-01-27 21:33:00,1.60925,1.6094,1.6091,1.60935,94000000.0
2009-01-27 21:34:00,1.609,1.60915,1.6089,1.6089,53200000.0
2009-01-27 21:35:00,1.60905,1.6099,1.60855,1.6095,161200000.0
2009-01-27 21:36:00,1.60955,1.60965,1.609,1.60915,188400000.0
2009-01-27 21:37:00,1.6091,1.60915,1.60875,1.60905,139200000.0
2009-01-27 21:38:00,1.6088,1.60905,1.6085,1.60875,181600000.0
2009-01-27 21:39:00,1.60865,1.60955,1.60855,1.60925,254600000.0
2009-01-27 21:40:00,1.60925,1.6093,1.60865,1.6088,176600000.0
2009-01-27 21:41:00,1.6089,1.61,1.6087,1.6097,284800000.0
2009-01-27 21:42:00,1.6098,1.6103,1.60975,1.6101,169200000.0
2009-01-27 21:43:00,1.6101,1.61015,1.6093,1.61015,192800000.0
2009-01-27 21:44:00,1.61015,1.61015,1.6097,1.60975,83200000.0
2009-01-27 21:45:00,1.60975,1.61005,1.6097,1.60985,196400000.0
2009-01-27 21:46:00,1.60985,1.60985,1.609,1.6093,89200000.0
2009-01-27 21:47:00,1.6093,1.60955,1.609,1.6094,398400000.0
2009-01-27 21:48:00,1.60945,1.6096,1.60945,1.6096,35400000.0
2009-01-27 21:49:00,1.6096,1.60995,1.6096,1.6097,78600000.0
2009-01-27 21:50:00,1.6098,1.60985,1.6094,1.60975,91400000.0
2009-01-27 21:51:00,1.6098,1.6099,1.60895,1.6091,132600000.0
2009-01-27 21:52:00,1.6091,1.60945,1.609,1.6093,71600000.0
2009-01-27 21:53:00,1.60925,1.6094,1.60925,1.60935,86600000.0
2009-01-27 21:54:00,1.60935,1.60975,1.60925,1.6097,67000000.0
2009-01-27 21:55:00,1.60975,1.6098,1.6091,1.6092,191000000.0
2009-01-27 21:56:00,1.6092,1.60945,1.6092,1.60925,174800000.0
2009-01-27 21:57:00,1.60915,1.60945,1.60865,1.60945,141600000.0
2009-01-27 21:58:00,1.60945,1.60955,1.609,1.6093,257600000.0
2009-01-27 21:59:00,1.6093,1.6095,1.60895,1.60945,133600000.0
2009-01-27 22:00:00,1.6094,1.60945,1.6088,1.609,157400000.0
2009-01-27 22:01:00,1.609,1.6093,1.60845,1.60845,219800000.0
2009-01-27 22:02:00,1.60845,1.60935,1.6084,1.60905,187000000.0
2009-01-27 22:03:00,1.60905,1.6096,1.60885,1.60885,239400000.0
2009-01-27 22:04:00,1.60885,1.609,1.6088,1.609,118800000.0
2009-01-27 22:05:00,1.609,1.60945,1.609,1.60945,77200000.0
2009-01-27 22:06:00,1.60945,1.60945,1.60905,1.60915,97200000.0
2009-01-27 22:07:00,1.60915,1.60925,1.60905,1.60905,126200000.0
2009-01-27 22:08:00,1.6091,1.6091,1.6089,1.609,20800000.0
2009-01-27 22:09:00,1.60905,1.60935,1.60905,1.6092,72200000.0
2009-01-27 22:10:00,1.6092,1.6098,1.60905,1.6097,143400000.0
2009-01-27 22:11:00,1.6097,1.6097,1.60905,1.60905,79600000.0
2009-01-27 22:12:00,1.609,1.6095,1.6089,1.6095,95800000.0
2009-01-27 22:13:00,1.6095,1.60995,1.60945,1.6099,43800000.0
2009-01-27 22:14:00,1.6099,1.6099,1.60915,1.6093,20800000.0
2009-01-27 22:15:00,1.6093,1.60935,1.60865,1.60925,107000000.0
2009-01-27 22:16:00,1.60935,1.6096,1.60905,1.6096,126000000.0
2009-01-27 22:17:00,1.60955,1.6096,1.6092,1.6093,113000000.0
2009-01-27 22:18:00,1.60925,1.6094,1.60915,1.6093,54200000.0
2009-01-27 22:19:00,1.60925,1.60965,1.60925,1.60945,72000000.0
2009-01-27 22:20:00,1.60955,1.6099,1.6093,1.6097,145400000.0
2009-01-27 22:21:00,1.6097,1.60975,1.6092,1.6093,157600000.0
2009-01-27 22:22:00,1.6093,1.60935,1.6089,1.60905,233200000.0
2009-01-27 22:23:00,1.60905,1.6099,1.60905,1.60915,218600000.0
2009-01-27 22:24:00,1.60935,1.61005,1.6091,1.60915,260600000.0
2009-01-27 22:25:00,1.60915,1.6101,1.609,1.61005,186600000.0
2009-01-27 22:26:00,1.61005,1.61095,1.6096,1.61075,187000000.0
2009-01-27 22:27:00,1.6104,1.61095,1.61005,1.6107,181200000.0
2009-01-27 22:28:00,1.6107,1.61145,1.6104,1.61145,206200000.0
2009-01-27 22:29:00,1.61145,1.61195,1.61135,1.61185,129400000.0
2009-01-27 22:30:00,1.61185,1.6119,1.61135,1.61145,159000000.0
2009-01-27 22:31:00,1.6114,1.61185,1.6111,1.61165,161400000.0
2009-01-27 22:32:00,1.6114,1.6116,1.6112,1.61135,56400000.0
2009-01-27 22:33:00,1.6114,1.61175,1.61095,1.6114,282800000.0
2009-01-27 22:34:00,1.6114,1.61225,1.61125,1.61185,344200000.0
2009-01-27 22:35:00,1.61175,1.6128,1.61165,1.6126,339800000.0
2009-01-27 22:36:00,1.6127,1.61275,1.61215,1.6124,87200000.0
2009-01-27 22:37:00,1.6124,1.61295,1.6122,1.6126,168200000.0
2009-01-27 22:38:00,1.6126,1.6132,1.6125,1.613,232200000.0
2009-01-27 22:39:00,1.613,1.6136,1.613,1.61335,310400000.0
2009-01-27 22:40:00,1.61335,1.61335,1.61245,1.613,172000000.0
2009-01-27 22:41:00,1.613,1.6132,1.6121,1.6127,389400000.0
2009-01-27 22:42:00,1.6127,1.61285,1.6124,1.6124,230600000.0
2009-01-27 22:43:00,1.6124,1.61295,1.6124,1.6124,232200000.0
2009-01-27 22:44:00,1.6124,1.6128,1.61215,1.61265,278600000.0
2009-01-27 22:45:00,1.61275,1.61275,1.6124,1.6124,116200000.0
2009-01-27 22:46:00,1.6125,1.6125,1.61225,1.6124,81200000.0
2009-01-27 22:47:00,1.61235,1.61295,1.6123,1.61285,405000000.0
2009-01-27 22:48:00,1.61285,1.6131,1.6127,1.61275,233400000.0
2009-01-27 22:49:00,1.6127,1.61305,1.61255,1.6128,242400000.0
2009-01-27 22:50:00,1.6127,1.6128,1.61215,1.6125,172200000.0
2009-01-27 22:51:00,1.61265,1.6127,1.61245,1.61255,47800000.0
2009-01-27 22:52:00,1.61255,1.61275,1.61235,1.61245,86800000.0
2009-01-27 22:53:00,1.61225,1.61265,1.61205,1.6126,60800000.0
2009-01-27 22:54:00,1.6126,1.6128,1.6126,1.61265,22800000.0
2009-01-27 22:55:00,1.61265,1.6132,1.61245,1.61295,291200000.0
2009-01-27 22:56:00,1.6128,1.61335,1.6124,1.6132,224400000.0
2009-01-27 22:57:00,1.61335,1.6137,1.61245,1.61255,253600000.0
2009-01-27 22:58:00,1.6126,1.61395,1.6126,1.6139,122000000.0
2009-01-27 22:59:00,1.614,1.6146,1.614,1.61435,88600000.0
2009-01-27 23:00:00,1.61445,1.61445,1.6134,1.6134,176400000.0
2009-01-27 23:01:00,1.6134,1.61365,1.61335,1.61345,57200000.0
2009-01-27 23:02:00,1.6136,1.6136,1.61265,1.6132,136800000.0
2009-01-27 23:03:00,1.61325,1.6134,1.61315,1.61335,75000000.0
2009-01-27 23:04:00,1.61335,1.61335,1.61265,1.61265,209600000.0
2009-01-27 23:05:00,1.61265,1.613,1.6125,1.61265,205800000.0
2009-01-27 23:06:00,1.6127,1.6129,1.6126,1.61265,59200000.0
2009-01-27 23:07:00,1.6127,1.6127,1.6127,1.6127,3400000.0
2009-01-27 23:08:00,1.61285,1.61315,1.6126,1.613,87200000.0
2009-01-27 23:09:00,1.613,1.61325,1.6129,1.613,39400000.0
2009-01-27 23:10:00,1.613,1.61325,1.61265,1.61275,230600000.0
2009-01-27 23:11:00,1.61285,1.61285,1.6123,1.6123,43600000.0
2009-01-27 23:12:00,1.61235,1.6128,1.61215,1.61255,189200000.0
2009-01-27 23:13:00,1.61255,1.6131,1.61235,1.6127,194000000.0
2009-01-27 23:14:00,1.6128,1.61345,1.6124,1.6134,203800000.0
2009-01-27 23:15:00,1.6134,1.61345,1.61275,1.61305,250800000.0
2009-01-27 23:16:00,1.61305,1.61345,1.6126,1.61345,246800000.0
2009-01-27 23:17:00,1.61355,1.61355,1.6127,1.613,176400000.0
2009-01-27 23:18:00,1.613,1.61345,1.61245,1.61345,103200000.0
2009-01-27 23:19:00,1.61345,1.615,1.61285,1.61405,241800000.0
2009-01-27 23:20:00,1.61405,1.61445,1.614,1.6144,190800000.0
2009-01-27 23:21:00,1.6144,1.6144,1.6132,1.61335,236600000.0
2009-01-27 23:22:00,1.61335,1.61435,1.61335,1.61435,277800000.0
2009-01-27 23:23:00,1.61435,1.61435,1.61295,1.6133,209600000.0
2009-01-27 23:24:00,1.6133,1.6135,1.61325,1.6134,122200000.0
2009-01-27 23:25:00,1.6134,1.61355,1.61315,1.61355,185200000.0
2009-01-27 23:26:00,1.61355,1.61385,1.61235,1.61295,276400000.0
2009-01-27 23:27:00,1.61285,1.6143,1.61285,1.6138,377200000.0
2009-01-27 23:28:00,1.61345,1.61365,1.61335,1.6135,296800000.0
2009-01-27 23:29:00,1.6135,1.6136,1.6135,1.6135,49800000.0
2009-01-27 23:30:00,1.6133,1.61335,1.61285,1.61315,52800000.0
2009-01-27 23:31:00,1.61325,1.61335,1.61265,1.61325,86000000.0
2009-01-27 23:32:00,1.6131,1.6131,1.61235,1.6128,123400000.0
2009-01-27 23:33:00,1.6126,1.61375,1.6124,1.6132,238400000.0
2009-01-27 23:34:00,1.61305,1.61305,1.61255,1.6127,93200000.0
2009-01-27 23:35:00,1.6128,1.61295,1.61235,1.61255,262400000.0
2009-01-27 23:36:00,1.6126,1.6133,1.61235,1.613,144800000.0
2009-01-27 23:37:00,1.61285,1.61305,1.6127,1.61285,65800000.0
2009-01-27 23:38:00,1.61285,1.6129,1.61245,1.61245,104200000.0
2009-01-27 23:39:00,1.6125,1.61275,1.6125,1.6127,33000000.0
2009-01-27 23:40:00,1.6127,1.61275,1.61265,1.6127,31600000.0
2009-01-27 23:41:00,1.61255,1.6128,1.6119,1.6127,114800000.0
2009-01-27 23:42:00,1.6128,1.6128,1.6125,1.61265,40000000.0
2009-01-27 23:43:00,1.6127,1.61285,1.61265,1.61275,54000000.0
2009-01-27 23:44:00,1.6128,1.6132,1.61265,1.6129,106400000.0
2009-01-27 23:45:00,1.61275,1.61335,1.61265,1.61335,120800000.0
2009-01-27 23:46:00,1.61335,1.61365,1.6133,1.61355,75200000.0
2009-01-27 23:47:00,1.61355,1.6136,1.6135,1.61355,43800000.0
2009-01-27 23:48:00,1.61315,1.6136,1.61315,1.61355,53400000.0
2009-01-27 23:49:00,1.61365,1.6137,1.61365,1.6137,8000000.0
2009-01-27 23:50:00,1.6139,1.6139,1.6135,1.6135,11200000.0
2009-01-27 23:51:00,1.6135,1.61355,1.6133,1.6133,16000000.0
2009-01-27 23:52:00,1.6133,1.6136,1.6133,1.61335,19600000.0
2009-01-27 23:53:00,1.61335,1.61335,1.61285,1.61285,40000000.0
2009-01-27 23:54:00,1.61295,1.61375,1.61285,1.6131,104800000.0
2009-01-27 23:55:00,1.61315,1.61325,1.61255,1.61295,78400000.0
2009-01-27 23:56:00,1.61295,1.61315,1.6128,1.61315,74200000.0
2009-01-27 23:57:00,1.6132,1.6139,1.6129,1.6139,128400000.0
2009-01-27 23:58:00,1.6139,1.61445,1.6134,1.61425,60800000.0
2009-01-27 23:59:00,1.61415,1.6144,1.6136,1.6141,77800000.0
2009-01-28 00:00:00,1.6141,1.6141,1.61315,1.61375,65800000.0
2009-01-28 00:01:00,1.6136,1.6139,1.6132,1.6132,67000000.0
2009-01-28 00:02:00,1.6132,1.61405,1.6131,1.61405,37800000.0
2009-01-28 00:03:00,1.61405,1.6142,1.6137,1.6139,19000000.0
2009-01-28 00:04:00,1.6139,1.6141,1.61355,1.61375,26200000.0
2009-01-28 00:05:00,1.6139,1.61425,1.61355,1.61355,38000000.0
2009-01-28 00:06:00,1.61355,1.61425,1.61325,1.61375,56000000.0
2009-01-28 00:07:00,1.6135,1.614,1.61345,1.61375,34800000.0
2009-01-28 00:08:00,1.6139,1.61435,1.6135,1.61435,21400000.0
2009-01-28 00:09:00,1.6145,1.61475,1.6145,1.61475,6400000.0
2009-01-28 00:10:00,1.61465,1.6147,1.6145,1.6145,18800000.0
2009-01-28 00:11:00,1.61455,1.61505,1.61455,1.6147,12600000.0
2009-01-28 00:12:00,1.6147,1.61505,1.6146,1.61505,16400000.0
2009-01-28 00:13:00,1.61505,1.61515,1.6141,1.6143,32000000.0
2009-01-28 00:14:00,1.6142,1.61455,1.6142,1.61435,14400000.0
2009-01-28 00:15:00,1.6144,1.6144,1.61315,1.61335,53200000.0
2009-01-28 00:16:00,1.61335,1.61385,1.6133,1.61385,123400000.0
2009-01-28 00:17:00,1.61395,1.614,1.6138,1.61385,76800000.0
2009-01-28 00:18:00,1.61385,1.61425,1.61335,1.6138,35200000.0
2009-01-28 00:19:00,1.61395,1.61455,1.61395,1.6144,11400000.0
2009-01-28 00:20:00,1.61405,1.6142,1.61355,1.6136,10800000.0
2009-01-28 00:21:00,1.6138,1.6141,1.6135,1.6141,57200000.0
2009-01-28 00:22:00,1.6139,1.6139,1.6137,1.6138,9600000.0
2009-01-28 00:23:00,1.61365,1.61395,1.6131,1.61385,94400000.0
2009-01-28 00:24:00,1.61385,1.6151,1.61385,1.6146,91200000.0
2009-01-28 00:25:00,1.6146,1.61465,1.6146,1.61465,4800000.0
2009-01-28 00:26:00,1.61465,1.615,1.61455,1.615,30400000.0
2009-01-28 00:27:00,1.61505,1.6153,1.61475,1.6149,70400000.0
2009-01-28 00:28:00,1.6149,1.6153,1.61485,1.61525,64800000.0
2009-01-28 00:29:00,1.61525,1.61645,1.61525,1.616,69000000.0
2009-01-28 00:30:00,1.61615,1.6173,1.6148,1.61665,162200000.0
2009-01-28 00:31:00,1.61665,1.6171,1.6154,1.6161,123800000.0
2009-01-28 00:32:00,1.6161,1.61645,1.6158,1.61625,68400000.0
2009-01-28 00:33:00,1.61625,1.61625,1.6152,1.61585,41600000.0
2009-01-28 00:34:00,1.61525,1.6162,1.6152,1.616,54600000.0
2009-01-28 00:35:00,1.616,1.61635,1.61575,1.6158,43200000.0
2009-01-28 00:36:00,1.61575,1.61575,1.6151,1.6151,19200000.0
2009-01-28 00:37:00,1.6153,1.61625,1.6152,1.61625,228200000.0
2009-01-28 00:38:00,1.6162,1.61665,1.61515,1.61545,192200000.0
2009-01-28 00:39:00,1.6154,1.61625,1.61535,1.6162,251200000.0
2009-01-28 00:40:00,1.61615,1.6165,1.616,1.6165,119600000.0
2009-01-28 00:41:00,1.6165,1.61705,1.6163,1.61665,108400000.0
2009-01-28 00:42:00,1.6167,1.61725,1.6157,1.61585,156000000.0
2009-01-28 00:43:00,1.61585,1.61605,1.61565,1.616,136200000.0
2009-01-28 00:44:00,1.616,1.6164,1.615,1.61565,145400000.0
2009-01-28 00:45:00,1.61565,1.6161,1.61475,1.6155,65600000.0
2009-01-28 00:46:00,1.6155,1.6155,1.61535,1.6154,12800000.0
2009-01-28 00:47:00,1.6154,1.6159,1.6149,1.61575,64000000.0
2009-01-28 00:48:00,1.61575,1.61575,1.61575,1.61575,19200000.0
2009-01-28 00:49:00,1.6158,1.6158,1.6152,1.6158,70600000.0
2009-01-28 00:50:00,1.6158,1.6158,1.61535,1.61555,94200000.0
2009-01-28 00:51:00,1.61555,1.61615,1.61555,1.61605,91200000.0
2009-01-28 00:52:00,1.61605,1.6161,1.6157,1.6157,22600000.0
2009-01-28 00:53:00,1.6158,1.6158,1.6154,1.6154,104000000.0
2009-01-28 00:54:00,1.6154,1.6154,1.6154,1.6154,1600000.0
2009-01-28 00:55:00,1.61535,1.61535,1.6152,1.6152,31000000.0
2009-01-28 00:56:00,1.6152,1.61635,1.6152,1.61605,59800000.0
2009-01-28 00:57:00,1.6162,1.61655,1.6156,1.616,100000000.0
2009-01-28 00:58:00,1.616,1.6161,1.61585,1.6161,36000000.0
2009-01-28 00:59:00,1.61615,1.61615,1.6152,1.6154,41200000.0
2009-01-28 01:00:00,1.61535,1.61535,1.61425,1.6145,43200000.0
2009-01-28 01:01:00,1.6145,1.6147,1.61425,1.61465,47600000.0
2009-01-28 01:02:00,1.61465,1.6148,1.61465,1.6147,64800000.0
2009-01-28 01:03:00,1.6147,1.6149,1.6146,1.6149,45600000.0
2009-01-28 01:04:00,1.6149,1.6152,1.6149,1.6152,33600000.0
2009-01-28 01:05:00,1.61505,1.6153,1.61505,1.61525,24000000.0
2009-01-28 01:06:00,1.61515,1.6156,1.61515,1.6156,44800000.0
2009-01-28 01:07:00,1.61565,1.61575,1.61535,1.6155,22800000.0
2009-01-28 01:08:00,1.6155,1.61625,1.6155,1.61625,52800000.0
2009-01-28 01:09:00,1.6162,1.6164,1.6162,1.6163,32800000.0
2009-01-28 01:10:00,1.6163,1.6165,1.6155,1.61575,148800000.0
2009-01-28 01:11:00,1.61565,1.616,1.61555,1.6158,83200000.0
2009-01-28 01:12:00,1.6158,1.6161,1.6158,1.6159,87600000.0
2009-01-28 01:13:00,1.61605,1.61625,1.61575,1.61585,73600000.0
2009-01-28 01:14:00,1.61585,1.6164,1.61585,1.6163,83200000.0
2009-01-28 01:15:00,1.61625,1.6184,1.61625,1.6182,91200000.0
2009-01-28 01:16:00,1.61785,1.6183,1.6172,1.6174,178600000.0
2009-01-28 01:17:00,1.6176,1.6176,1.6165,1.61655,145800000.0
2009-01-28 01:18:00,1.6168,1.6171,1.6168,1.6171,18000000.0
2009-01-28 01:19:00,1.61715,1.6174,1.6167,1.6167,73400000.0
2009-01-28 01:20:00,1.6167,1.61685,1.6167,1.61685,21400000.0
2009-01-28 01:21:00,1.617,1.61755,1.61685,1.61735,88800000.0
2009-01-28 01:22:00,1.61735,1.61755,1.61525,1.61615,126000000.0
2009-01-28 01:23:00,1.61635,1.61655,1.61635,1.61645,16200000.0
2009-01-28 01:24:00,1.61665,1.6167,1.6152,1.61545,37200000.0
2009-01-28 01:25:00,1.61545,1.6162,1.6154,1.61585,57200000.0
2009-01-28 01:26:00,1.6158,1.61705,1.6158,1.61705,34600000.0
2009-01-28 01:27:00,1.61705,1.61745,1.6168,1.6169,22400000.0
2009-01-28 01:28:00,1.6168,1.61745,1.6167,1.6167,33800000.0
2009-01-28 01:29:00,1.6168,1.6168,1.6164,1.6164,22400000.0
2009-01-28 01:30:00,1.61635,1.61655,1.6163,1.61645,17200000.0
2009-01-28 01:31:00,1.61645,1.61655,1.6162,1.6164,51400000.0
2009-01-28 01:32:00,1.6163,1.61645,1.61605,1.6164,22000000.0
2009-01-28 01:33:00,1.61645,1.6165,1.6164,1.6165,26200000.0
2009-01-28 01:34:00,1.6165,1.61655,1.6165,1.61655,4800000.0
2009-01-28 01:35:00,1.61655,1.6168,1.61615,1.61615,42600000.0
2009-01-28 01:36:00,1.6162,1.6171,1.6162,1.61695,108800000.0
2009-01-28 01:37:00,1.61695,1.6173,1.6168,1.6172,26000000.0
2009-01-28 01:38:00,1.61725,1.61765,1.6169,1.61705,101400000.0
2009-01-28 01:39:00,1.61705,1.6186,1.61675,1.6173,161000000.0
2009-01-28 01:40:00,1.6174,1.6205,1.6172,1.62035,113600000.0
2009-01-28 01:41:00,1.62035,1.6208,1.6194,1.6195,169600000.0
2009-01-28 01:42:00,1.6195,1.6195,1.6189,1.619,89600000.0
2009-01-28 01:43:00,1.619,1.6191,1.61805,1.6187,130800000.0
2009-01-28 01:44:00,1.6187,1.6189,1.61845,1.6186,76400000.0
2009-01-28 01:45:00,1.6186,1.6187,1.6184,1.61855,74800000.0
2009-01-28 01:46:00,1.61855,1.61885,1.61835,1.6184,51800000.0
2009-01-28 01:47:00,1.6185,1.6191,1.6185,1.6188,87000000.0
2009-01-28 01:48:00,1.6188,1.6189,1.6183,1.6183,79000000.0
2009-01-28 01:49:00,1.6182,1.6185,1.618,1.6183,45600000.0
2009-01-28 01:50:00,1.6182,1.6182,1.61735,1.6178,251000000.0
2009-01-28 01:51:00,1.6178,1.6181,1.61735,1.61785,329000000.0
2009-01-28 01:52:00,1.61785,1.61815,1.61765,1.61785,233600000.0
2009-01-28 01:53:00,1.61785,1.61785,1.61705,1.61705,65400000.0
2009-01-28 01:54:00,1.6172,1.61735,1.61635,1.61635,248600000.0
2009-01-28 01:55:00,1.6163,1.61675,1.61625,1.6167,227400000.0
2009-01-28 01:56:00,1.6168,1.6171,1.61635,1.61655,94400000.0
2009-01-28 01:57:00,1.61635,1.6171,1.61635,1.6171,55600000.0
2009-01-28 01:58:00,1.61715,1.61715,1.61645,1.6167,96000000.0
2009-01-28 01:59:00,1.6167,1.6167,1.61565,1.616,259000000.0
2009-01-28 02:00:00,1.61615,1.6164,1.61575,1.61615,314400000.0
2009-01-28 02:01:00,1.61615,1.61645,1.61575,1.61595,278600000.0
2009-01-28 02:02:00,1.61595,1.61685,1.61595,1.6164,96800000.0
2009-01-28 02:03:00,1.6165,1.617,1.6165,1.617,45400000.0
2009-01-28 02:04:00,1.617,1.6171,1.6165,1.6168,71600000.0
2009-01-28 02:05:00,1.61675,1.6172,1.6161,1.61675,102800000.0
2009-01-28 02:06:00,1.61675,1.61675,1.6166,1.61675,32400000.0
2009-01-28 02:07:00,1.61675,1.61675,1.61675,1.61675,3600000.0
2009-01-28 02:08:00,1.61665,1.61675,1.6163,1.6165,29600000.0
2009-01-28 02:09:00,1.6165,1.61675,1.6165,1.61675,53400000.0
2009-01-28 02:10:00,1.61675,1.618,1.61645,1.61735,159800000.0
2009-01-28 02:11:00,1.6175,1.61835,1.61725,1.618,79200000.0
2009-01-28 02:12:00,1.61795,1.6186,1.6177,1.61825,126600000.0
2009-01-28 02:13:00,1.6184,1.6185,1.61805,1.6185,33400000.0
2009-01-28 02:14:00,1.61855,1.61885,1.61855,1.61875,16400000.0
2009-01-28 02:15:00,1.6184,1.6184,1.61795,1.61805,12200000.0
2009-01-28 02:16:00,1.6179,1.61795,1.6168,1.61695,104000000.0
2009-01-28 02:17:00,1.61705,1.61765,1.61705,1.6176,285600000.0
2009-01-28 02:18:00,1.61785,1.6181,1.6173,1.6181,79400000.0
2009-01-28 02:19:00,1.6177,1.61835,1.6174,1.61795,142400000.0
2009-01-28 02:20:00,1.618,1.6185,1.6179,1.6184,85800000.0
2009-01-28 02:21:00,1.6185,1.6192,1.6185,1.6188,85200000.0
2009-01-28 02:22:00,1.61895,1.61935,1.6174,1.6178,91000000.0
2009-01-28 02:23:00,1.6178,1.6184,1.61655,1.6176,208400000.0
2009-01-28 02:24:00,1.61755,1.61755,1.61745,1.61745,33600000.0
2009-01-28 02:25:00,1.61745,1.61755,1.61725,1.61725,114200000.0
2009-01-28 02:26:00,1.61725,1.6175,1.6172,1.6174,143800000.0
2009-01-28 02:27:00,1.6174,1.6175,1.6173,1.6174,25200000.0
2009-01-28 02:28:00,1.6173,1.6173,1.6173,1.6173,7800000.0
2009-01-28 02:29:00,1.61735,1.61785,1.6167,1.61695,218000000.0
2009-01-28 02:30:00,1.61685,1.617,1.6154,1.616,428200000.0
2009-01-28 02:31:00,1.61605,1.61635,1.6157,1.61585,127400000.0
2009-01-28 02:32:00,1.6159,1.61665,1.6159,1.61615,202400000.0
2009-01-28 02:33:00,1.61615,1.6173,1.61575,1.61585,499200000.0
2009-01-28 02:34:00,1.61595,1.61625,1.61565,1.61565,200200000.0
2009-01-28 02:35:00,1.61565,1.61605,1.61565,1.61605,169600000.0
2009-01-28 02:36:00,1.61615,1.61655,1.61575,1.61585,267400000.0
2009-01-28 02:37:00,1.61585,1.6169,1.61565,1.6161,275800000.0
2009-01-28 02:38:00,1.61615,1.6169,1.6148,1.6159,356800000.0
2009-01-28 02:39:00,1.61585,1.61705,1.6158,1.61665,214600000.0
2009-01-28 02:40:00,1.61665,1.61735,1.61665,1.6173,114000000.0
2009-01-28 02:41:00,1.6173,1.6173,1.61675,1.6172,80600000.0
2009-01-28 02:42:00,1.6172,1.6184,1.6157,1.6159,253800000.0
2009-01-28 02:43:00,1.6158,1.6163,1.6157,1.61615,37400000.0
2009-01-28 02:44:00,1.61615,1.6165,1.61615,1.6165,22400000.0
2009-01-28 02:45:00,1.6165,1.6167,1.61605,1.61625,54400000.0
2009-01-28 02:46:00,1.6159,1.61695,1.6159,1.61655,276000000.0
2009-01-28 02:47:00,1.61655,1.6168,1.61555,1.61575,414200000.0
2009-01-28 02:48:00,1.61565,1.61585,1.61555,1.61565,242400000.0
2009-01-28 02:49:00,1.61565,1.6167,1.6154,1.6167,324800000.0
2009-01-28 02:50:00,1.6169,1.6169,1.6157,1.6157,173600000.0
2009-01-28 02:51:00,1.61585,1.616,1.6158,1.61595,64000000.0
2009-01-28 02:52:00,1.616,1.6163,1.6157,1.61605,83400000.0
2009-01-28 02:53:00,1.6162,1.6167,1.61575,1.61595,152600000.0
2009-01-28 02:54:00,1.6161,1.6172,1.6161,1.617,228400000.0
2009-01-28 02:55:00,1.617,1.6172,1.6146,1.61495,426200000.0
2009-01-28 02:56:00,1.61495,1.61505,1.6139,1.614,196000000.0
2009-01-28 02:57:00,1.6139,1.6142,1.6132,1.61365,253400000.0
2009-01-28 02:58:00,1.61335,1.6137,1.61325,1.6137,53400000.0
2009-01-28 02:59:00,1.61365,1.61425,1.6132,1.61425,195600000.0
2009-01-28 03:00:00,1.6143,1.61435,1.61285,1.61435,78400000.0
2009-01-28 03:01:00,1.6143,1.6144,1.61335,1.61405,62400000.0
2009-01-28 03:02:00,1.61405,1.6142,1.6124,1.6128,193200000.0
2009-01-28 03:03:00,1.61285,1.61345,1.6119,1.6122,183200000.0
2009-01-28 03:04:00,1.61265,1.6128,1.61265,1.6128,11200000.0
2009-01-28 03:05:00,1.6129,1.61295,1.6128,1.6128,89600000.0
2009-01-28 03:06:00,1.6128,1.6133,1.61275,1.6133,67600000.0
2009-01-28 03:07:00,1.6133,1.61335,1.6127,1.61285,63600000.0
2009-01-28 03:08:00,1.61285,1.61305,1.6128,1.6128,36800000.0
2009-01-28 03:09:00,1.6128,1.61355,1.6128,1.61355,46400000.0
2009-01-28 03:10:00,1.61355,1.61365,1.6126,1.6128,138400000.0
2009-01-28 03:11:00,1.6128,1.6134,1.6128,1.6134,71400000.0
2009-01-28 03:12:00,1.6134,1.61455,1.61305,1.61365,242400000.0
2009-01-28 03:13:00,1.61375,1.61385,1.61285,1.61375,412800000.0
2009-01-28 03:14:00,1.61385,1.6142,1.61365,1.6142,178800000.0
2009-01-28 03:15:00,1.61445,1.6148,1.61355,1.61365,270400000.0
2009-01-28 03:16:00,1.61355,1.6144,1.61355,1.61405,446800000.0
2009-01-28 03:17:00,1.61405,1.61405,1.6136,1.61385,454200000.0
2009-01-28 03:18:00,1.61365,1.6145,1.61355,1.61445,249800000.0
2009-01-28 03:19:00,1.61445,1.6145,1.614,1.61415,63400000.0
2009-01-28 03:20:00,1.6141,1.6149,1.6141,1.61425,41200000.0
2009-01-28 03:21:00,1.61425,1.61425,1.61365,1.6139,263000000.0
2009-01-28 03:22:00,1.61395,1.61395,1.61395,1.61395,19200000.0
2009-01-28 03:23:00,1.61405,1.6152,1.614,1.6151,158200000.0
2009-01-28 03:24:00,1.61505,1.61565,1.61475,1.61485,204800000.0
2009-01-28 03:25:00,1.61485,1.6162,1.6147,1.61515,258400000.0
2009-01-28 03:26:00,1.61515,1.6157,1.6151,1.6157,22200000.0
2009-01-28 03:27:00,1.61565,1.61615,1.61565,1.61585,48800000.0
2009-01-28 03:28:00,1.61585,1.61675,1.6157,1.61635,118400000.0
2009-01-28 03:29:00,1.6163,1.6163,1.61595,1.616,35800000.0
2009-01-28 03:30:00,1.6161,1.61635,1.6147,1.61535,268200000.0
2009-01-28 03:31:00,1.61545,1.616,1.6151,1.616,148600000.0
2009-01-28 03:32:00,1.61555,1.61615,1.61535,1.616,142800000.0
2009-01-28 03:33:00,1.616,1.61675,1.6139,1.61435,327800000.0
2009-01-28 03:34:00,1.61445,1.61605,1.61445,1.61605,352000000.0
2009-01-28 03:35:00,1.616,1.6161,1.6159,1.61605,46600000.0
2009-01-28 03:36:00,1.61605,1.6162,1.6157,1.61615,76200000.0
2009-01-28 03:37:00,1.616,1.6168,1.616,1.6168,126400000.0
2009-01-28 03:38:00,1.6168,1.61685,1.6152,1.61535,221000000.0
2009-01-28 03:39:00,1.61535,1.61545,1.61535,1.61545,9600000.0
2009-01-28 03:40:00,1.61545,1.6157,1.6153,1.6155,41600000.0
2009-01-28 03:41:00,1.61555,1.61555,1.61535,1.6154,46200000.0
2009-01-28 03:42:00,1.6154,1.616,1.61535,1.61535,150200000.0
2009-01-28 03:43:00,1.6154,1.6162,1.6152,1.6155,181200000.0
2009-01-28 03:44:00,1.6155,1.61615,1.6155,1.61615,104400000.0
2009-01-28 03:45:00,1.6161,1.61615,1.61575,1.61575,125000000.0
2009-01-28 03:46:00,1.61585,1.61585,1.61545,1.61575,328000000.0
2009-01-28 03:47:00,1.61585,1.61585,1.61555,1.61565,240000000.0
2009-01-28 03:48:00,1.61585,1.6165,1.61575,1.6165,328600000.0
2009-01-28 03:49:00,1.6165,1.6169,1.6165,1.6166,42800000.0
2009-01-28 03:50:00,1.61655,1.6168,1.616,1.616,65600000.0
2009-01-28 03:51:00,1.61605,1.6161,1.6157,1.6161,91200000.0
2009-01-28 03:52:00,1.6161,1.6161,1.616,1.61605,20800000.0
2009-01-28 03:53:00,1.61605,1.61605,1.61525,1.61565,92200000.0
2009-01-28 03:54:00,1.61565,1.61565,1.61535,1.6154,43200000.0
2009-01-28 03:55:00,1.6154,1.6157,1.6154,1.61555,73600000.0
2009-01-28 03:56:00,1.61545,1.6157,1.61465,1.61525,206800000.0
2009-01-28 03:57:00,1.61525,1.6159,1.61525,1.6159,52800000.0
2009-01-28 03:58:00,1.6158,1.6159,1.61515,1.6157,46400000.0
2009-01-28 03:59:00,1.6158,1.61655,1.6154,1.61655,128800000.0
2009-01-28 04:00:00,1.61655,1.6171,1.6164,1.61705,222400000.0
2009-01-28 04:01:00,1.61705,1.61735,1.61625,1.61725,164800000.0
2009-01-28 04:02:00,1.61725,1.6174,1.6166,1.61715,107200000.0
2009-01-28 04:03:00,1.6171,1.6174,1.61635,1.6168,175600000.0
2009-01-28 04:04:00,1.6168,1.6169,1.61675,1.6168,104000000.0
2009-01-28 04:05:00,1.61685,1.6171,1.6166,1.61675,108200000.0
2009-01-28 04:06:00,1.61675,1.61705,1.6167,1.61705,76200000.0
2009-01-28 04:07:00,1.617,1.617,1.61695,1.61695,16000000.0
2009-01-28 04:08:00,1.6166,1.61725,1.6164,1.6169,145800000.0
2009-01-28 04:09:00,1.6169,1.618,1.61675,1.61785,207400000.0
2009-01-28 04:10:00,1.6175,1.61785,1.61635,1.6167,245400000.0
2009-01-28 04:11:00,1.6167,1.6171,1.61655,1.61685,403200000.0
2009-01-28 04:12:00,1.6169,1.6175,1.6168,1.6172,97600000.0
2009-01-28 04:13:00,1.61715,1.61715,1.6156,1.61595,429600000.0
2009-01-28 04:14:00,1.61595,1.61595,1.61545,1.6158,285400000.0
2009-01-28 04:15:00,1.61575,1.6165,1.61575,1.6165,189200000.0
2009-01-28 04:16:00,1.61665,1.61695,1.6166,1.6166,44600000.0
2009-01-28 04:17:00,1.61665,1.6168,1.616,1.61655,153400000.0
2009-01-28 04:18:00,1.6166,1.61675,1.6166,1.61665,25600000.0
2009-01-28 04:19:00,1.61665,1.61665,1.6165,1.61665,9600000.0
2009-01-28 04:20:00,1.61665,1.61685,1.616,1.61635,134400000.0
2009-01-28 04:21:00,1.61625,1.6165,1.6151,1.61635,255400000.0
2009-01-28 04:22:00,1.61635,1.61655,1.61535,1.61605,55400000.0
2009-01-28 04:23:00,1.616,1.6161,1.61505,1.6152,67800000.0
2009-01-28 04:24:00,1.61515,1.6161,1.61515,1.616,190000000.0
2009-01-28 04:25:00,1.6161,1.6162,1.616,1.61615,86400000.0
2009-01-28 04:26:00,1.61615,1.6162,1.61615,1.61615,89000000.0
2009-01-28 04:27:00,1.61615,1.6168,1.61615,1.6168,160000000.0
2009-01-28 04:28:00,1.6168,1.6169,1.61645,1.6169,63000000.0
2009-01-28 04:29:00,1.6167,1.6177,1.61585,1.6173,236800000.0
2009-01-28 04:30:00,1.6172,1.61755,1.6162,1.61755,191200000.0
2009-01-28 04:31:00,1.6176,1.6176,1.6166,1.617,100400000.0
2009-01-28 04:32:00,1.6168,1.61705,1.61655,1.61705,45800000.0
2009-01-28 04:33:00,1.61715,1.61755,1.61695,1.6175,206800000.0
2009-01-28 04:34:00,1.6175,1.6175,1.61575,1.61625,242400000.0
2009-01-28 04:35:00,1.61625,1.6178,1.61615,1.6176,219000000.0
2009-01-28 04:36:00,1.6177,1.618,1.61765,1.6178,74000000.0
2009-01-28 04:37:00,1.6177,1.61855,1.6177,1.6183,86200000.0
2009-01-28 04:38:00,1.61835,1.6186,1.6182,1.61835,117000000.0
2009-01-28 04:39:00,1.61825,1.6187,1.6182,1.61865,42800000.0
2009-01-28 04:40:00,1.6187,1.61885,1.61835,1.61855,84000000.0
2009-01-28 04:41:00,1.61845,1.6189,1.6184,1.61885,84200000.0
2009-01-28 04:42:00,1.6188,1.6188,1.6188,1.6188,1600000.0
2009-01-28 04:43:00,1.61845,1.6187,1.61845,1.6187,8600000.0
2009-01-28 04:44:00,1.6187,1.61885,1.6185,1.61885,24000000.0
2009-01-28 04:45:00,1.6188,1.619,1.6186,1.61875,53800000.0
2009-01-28 04:46:00,1.6187,1.61915,1.61865,1.61915,14600000.0
2009-01-28 04:47:00,1.619,1.6193,1.61795,1.6181,87900000.0
2009-01-28 04:48:00,1.6181,1.61825,1.61795,1.61825,75200000.0
2009-01-28 04:49:00,1.61825,1.61835,1.6179,1.61815,46200000.0
2009-01-28 04:50:00,1.6181,1.61815,1.6174,1.61805,287600000.0
2009-01-28 04:51:00,1.61805,1.6183,1.6175,1.6182,73200000.0
2009-01-28 04:52:00,1.61825,1.61835,1.6176,1.61805,69800000.0
2009-01-28 04:53:00,1.6181,1.61825,1.6179,1.6182,71400000.0
2009-01-28 04:54:00,1.61825,1.61825,1.61805,1.61825,16000000.0
2009-01-28 04:55:00,1.61825,1.61825,1.6179,1.618,79400000.0
2009-01-28 04:56:00,1.618,1.618,1.61735,1.61735,114600000.0
2009-01-28 04:57:00,1.61735,1.61745,1.61675,1.61725,132800000.0
2009-01-28 04:58:00,1.61735,1.6175,1.6171,1.6172,60400000.0
2009-01-28 04:59:00,1.61715,1.6172,1.617,1.6171,16000000.0
2009-01-28 05:00:00,1.61715,1.61745,1.61665,1.61705,127200000.0
2009-01-28 05:01:00,1.61705,1.61735,1.6167,1.617,72400000.0
2009-01-28 05:02:00,1.61695,1.6181,1.61635,1.6181,152800000.0
2009-01-28 05:03:00,1.61795,1.61795,1.61735,1.61745,91200000.0
2009-01-28 05:04:00,1.61745,1.618,1.6174,1.618,88000000.0
2009-01-28 05:05:00,1.6181,1.61865,1.618,1.6183,117800000.0
2009-01-28 05:06:00,1.61825,1.61865,1.61805,1.6186,71800000.0
2009-01-28 05:07:00,1.6187,1.6189,1.61865,1.6188,40800000.0
2009-01-28 05:08:00,1.61885,1.6189,1.6182,1.6184,62800000.0
2009-01-28 05:09:00,1.6185,1.61865,1.6185,1.61855,8600000.0
2009-01-28 05:10:00,1.6185,1.6188,1.61785,1.618,95800000.0
2009-01-28 05:11:00,1.61785,1.6184,1.61785,1.61805,106800000.0
2009-01-28 05:12:00,1.6181,1.6185,1.61765,1.6185,188200000.0
2009-01-28 05:13:00,1.61855,1.61875,1.6182,1.61855,56000000.0
2009-01-28 05:14:00,1.6185,1.6185,1.6184,1.6185,12200000.0
2009-01-28 05:15:00,1.61845,1.61855,1.6183,1.61845,129200000.0
2009-01-28 05:16:00,1.6185,1.6185,1.6182,1.6183,76200000.0
2009-01-28 05:17:00,1.61845,1.6185,1.6183,1.61835,135200000.0
2009-01-28 05:18:00,1.6184,1.6184,1.6184,1.6184,7800000.0
2009-01-28 05:19:00,1.6184,1.6184,1.6184,1.6184,15600000.0
2009-01-28 05:20:00,1.6184,1.6185,1.6182,1.61825,93200000.0
2009-01-28 05:21:00,1.61835,1.61895,1.6181,1.61835,55800000.0
2009-01-28 05:22:00,1.61835,1.61845,1.61805,1.6181,68400000.0
2009-01-28 05:23:00,1.61795,1.6181,1.6172,1.61765,261400000.0
2009-01-28 05:24:00,1.61765,1.61785,1.61755,1.6177,417800000.0
2009-01-28 05:25:00,1.6177,1.6184,1.6175,1.6184,246600000.0
2009-01-28 05:26:00,1.61845,1.6186,1.618,1.61835,152200000.0
2009-01-28 05:27:00,1.61845,1.6186,1.61815,1.61815,123400000.0
2009-01-28 05:28:00,1.61815,1.6182,1.61745,1.61795,103800000.0
2009-01-28 05:29:00,1.618,1.6182,1.618,1.6182,7200000.0
2009-01-28 05:30:00,1.618,1.61805,1.61745,1.61745,83000000.0
2009-01-28 05:31:00,1.6176,1.6176,1.61685,1.61725,79000000.0
2009-01-28 05:32:00,1.61725,1.61765,1.6168,1.6172,142200000.0
2009-01-28 05:33:00,1.61715,1.61715,1.61675,1.61705,33000000.0
2009-01-28 05:34:00,1.61705,1.61725,1.6167,1.61725,121000000.0
2009-01-28 05:35:00,1.6172,1.6185,1.61715,1.6175,166000000.0
2009-01-28 05:36:00,1.6175,1.6176,1.6168,1.61715,51800000.0
2009-01-28 05:37:00,1.6171,1.61735,1.61695,1.61715,22800000.0
2009-01-28 05:38:00,1.6172,1.6181,1.6171,1.61715,46200000.0
2009-01-28 05:39:00,1.6171,1.6181,1.6171,1.61765,32200000.0
2009-01-28 05:40:00,1.61775,1.6179,1.61745,1.6179,28200000.0
2009-01-28 05:41:00,1.61755,1.61775,1.61755,1.61775,4400000.0
2009-01-28 05:42:00,1.61785,1.618,1.6174,1.61765,29000000.0
2009-01-28 05:43:00,1.6177,1.6181,1.61765,1.618,38000000.0
2009-01-28 05:44:00,1.618,1.6184,1.618,1.61815,53800000.0
2009-01-28 05:45:00,1.61815,1.61865,1.61815,1.61845,16000000.0
2009-01-28 05:46:00,1.6185,1.6188,1.61785,1.6181,190800000.0
2009-01-28 05:47:00,1.61815,1.6183,1.61785,1.618,69800000.0
2009-01-28 05:48:00,1.618,1.618,1.61785,1.6179,12400000.0
2009-01-28 05:49:00,1.61815,1.6184,1.61795,1.6181,45000000.0
2009-01-28 05:50:00,1.6181,1.6183,1.61745,1.61825,102000000.0
2009-01-28 05:51:00,1.61825,1.6185,1.61775,1.61825,47800000.0
2009-01-28 05:52:00,1.61785,1.61785,1.6178,1.61785,38000000.0
2009-01-28 05:53:00,1.61795,1.6183,1.61765,1.61765,42600000.0
2009-01-28 05:54:00,1.6179,1.6184,1.6178,1.6183,61400000.0
2009-01-28 05:55:00,1.6183,1.6184,1.6178,1.6181,44000000.0
2009-01-28 05:56:00,1.61815,1.61845,1.618,1.61835,18200000.0
2009-01-28 05:57:00,1.6183,1.6183,1.61805,1.61825,8000000.0
2009-01-28 05:58:00,1.61825,1.61845,1.61805,1.61825,87400000.0
2009-01-28 05:59:00,1.61825,1.61885,1.6181,1.6186,54400000.0
2009-01-28 06:00:00,1.6184,1.61895,1.61795,1.61835,130000000.0
2009-01-28 06:01:00,1.6185,1.61875,1.6183,1.6183,144000000.0
2009-01-28 06:02:00,1.61825,1.61835,1.6182,1.61825,37000000.0
2009-01-28 06:03:00,1.61825,1.61875,1.61825,1.6186,58600000.0
2009-01-28 06:04:00,1.61865,1.61865,1.61845,1.6186,32000000.0
2009-01-28 06:05:00,1.6185,1.6186,1.61805,1.61815,119400000.0
2009-01-28 06:06:00,1.61815,1.61835,1.61795,1.6183,62400000.0
2009-01-28 06:07:00,1.6183,1.61885,1.61785,1.6187,71000000.0
2009-01-28 06:08:00,1.61875,1.61875,1.6184,1.61845,32400000.0
2009-01-28 06:09:00,1.6185,1.61855,1.6185,1.61855,4800000.0
2009-01-28 06:10:00,1.61855,1.61875,1.6185,1.61875,19800000.0
2009-01-28 06:11:00,1.61875,1.61875,1.61815,1.61825,43800000.0
2009-01-28 06:12:00,1.61815,1.61875,1.6181,1.6187,64800000.0
2009-01-28 06:13:00,1.6187,1.6189,1.61805,1.61835,255800000.0
2009-01-28 06:14:00,1.61855,1.61865,1.61775,1.61835,91200000.0
2009-01-28 06:15:00,1.61825,1.61825,1.61765,1.61795,88000000.0
2009-01-28 06:16:00,1.6179,1.6181,1.6179,1.61805,27200000.0
2009-01-28 06:17:00,1.61785,1.61845,1.6174,1.6183,220400000.0
2009-01-28 06:18:00,1.61825,1.6186,1.6173,1.6184,129200000.0
2009-01-28 06:19:00,1.61805,1.61865,1.6179,1.6183,97200000.0
2009-01-28 06:20:00,1.61825,1.6184,1.61785,1.6184,58800000.0
2009-01-28 06:21:00,1.61825,1.6186,1.618,1.6186,76000000.0
2009-01-28 06:22:00,1.61855,1.6188,1.61815,1.6184,97400000.0
2009-01-28 06:23:00,1.6184,1.61905,1.61835,1.6185,72800000.0
2009-01-28 06:24:00,1.61845,1.61955,1.6183,1.6191,87000000.0
2009-01-28 06:25:00,1.61905,1.6194,1.61875,1.61935,43800000.0
2009-01-28 06:26:00,1.61955,1.6196,1.619,1.6194,42600000.0
2009-01-28 06:27:00,1.61905,1.61955,1.61905,1.61955,53200000.0
2009-01-28 06:28:00,1.61955,1.62055,1.61955,1.62045,136200000.0
2009-01-28 06:29:00,1.62045,1.6206,1.6196,1.6196,77400000.0
2009-01-28 06:30:00,1.61975,1.62075,1.6194,1.62035,100600000.0
2009-01-28 06:31:00,1.6198,1.62055,1.6191,1.6197,226400000.0
2009-01-28 06:32:00,1.61975,1.62135,1.61975,1.6212,78800000.0
2009-01-28 06:33:00,1.62115,1.6214,1.6197,1.6202,51600000.0
2009-01-28 06:34:00,1.6204,1.62115,1.62005,1.62025,41200000.0
2009-01-28 06:35:00,1.6203,1.62095,1.62025,1.6204,68800000.0
2009-01-28 06:36:00,1.62045,1.62085,1.61995,1.6204,50800000.0
2009-01-28 06:37:00,1.62045,1.62085,1.6203,1.62065,35000000.0
2009-01-28 06:38:00,1.62065,1.6214,1.62035,1.62055,116400000.0
2009-01-28 06:39:00,1.6204,1.6213,1.6204,1.62115,103200000.0
2009-01-28 06:40:00,1.62115,1.62155,1.6207,1.62155,53200000.0
2009-01-28 06:41:00,1.62165,1.62185,1.61995,1.62035,93800000.0
2009-01-28 06:42:00,1.6204,1.62125,1.61975,1.62125,78800000.0
2009-01-28 06:43:00,1.62125,1.62145,1.6208,1.62145,64400000.0
2009-01-28 06:44:00,1.62145,1.62145,1.6205,1.621,86600000.0
2009-01-28 06:45:00,1.62095,1.621,1.6209,1.6209,12800000.0
2009-01-28 06:46:00,1.6209,1.6209,1.6202,1.6203,37200000.0
2009-01-28 06:47:00,1.62025,1.62145,1.62015,1.6203,101000000.0
2009-01-28 06:48:00,1.62025,1.6211,1.62025,1.62045,72800000.0
2009-01-28 06:49:00,1.6205,1.6207,1.6202,1.62025,79800000.0
2009-01-28 06:50:00,1.62045,1.6208,1.61985,1.62015,119400000.0
2009-01-28 06:51:00,1.6201,1.62015,1.6198,1.62,44000000.0
2009-01-28 06:52:00,1.6201,1.62015,1.61945,1.61945,27200000.0
2009-01-28 06:53:00,1.61945,1.6205,1.6193,1.62005,101800000.0
2009-01-28 06:54:00,1.6201,1.6207,1.6201,1.62055,40400000.0
2009-01-28 06:55:00,1.62065,1.62135,1.6206,1.6212,51200000.0
2009-01-28 06:56:00,1.62125,1.62145,1.62095,1.62115,60200000.0
2009-01-28 06:57:00,1.6212,1.6215,1.62095,1.62105,42800000.0
2009-01-28 06:58:00,1.62095,1.62135,1.6199,1.6199,65800000.0
2009-01-28 06:59:00,1.6198,1.62125,1.6189,1.6209,154000000.0
2009-01-28 07:00:00,1.62105,1.62205,1.62045,1.6219,149200000.0
2009-01-28 07:01:00,1.6219,1.6221,1.62145,1.6218,120000000.0
2009-01-28 07:02:00,1.622,1.62335,1.62185,1.62335,120200000.0
2009-01-28 07:03:00,1.62335,1.6236,1.62185,1.62355,121800000.0
2009-01-28 07:04:00,1.62345,1.624,1.6232,1.624,144600000.0
2009-01-28 07:05:00,1.62395,1.6244,1.6235,1.6239,71000000.0
2009-01-28 07:06:00,1.62405,1.6255,1.6237,1.6238,209200000.0
2009-01-28 07:07:00,1.6238,1.62485,1.6237,1.6242,126200000.0
2009-01-28 07:08:00,1.6243,1.62435,1.6238,1.6241,60000000.0
2009-01-28 07:09:00,1.6237,1.62395,1.62315,1.6232,140000000.0
2009-01-28 07:10:00,1.6232,1.62335,1.6223,1.6232,115400000.0
2009-01-28 07:11:00,1.62325,1.62385,1.62265,1.62385,52000000.0
2009-01-28 07:12:00,1.62385,1.62415,1.6236,1.6241,53200000.0
2009-01-28 07:13:00,1.62415,1.62475,1.62395,1.6247,44800000.0
2009-01-28 07:14:00,1.624,1.6264,1.624,1.6264,93600000.0
2009-01-28 07:15:00,1.6262,1.6263,1.62535,1.62575,90600000.0
2009-01-28 07:16:00,1.6259,1.6259,1.6247,1.6252,90600000.0
2009-01-28 07:17:00,1.62535,1.62585,1.62535,1.62565,40400000.0
2009-01-28 07:18:00,1.6255,1.62565,1.62485,1.6256,84800000.0
2009-01-28 07:19:00,1.62565,1.62565,1.62505,1.62515,50200000.0
2009-01-28 07:20:00,1.6251,1.62605,1.62465,1.62605,115600000.0
2009-01-28 07:21:00,1.62605,1.62605,1.62455,1.6254,113600000.0
2009-01-28 07:22:00,1.62535,1.62535,1.6247,1.62505,71600000.0
2009-01-28 07:23:00,1.625,1.6251,1.6246,1.6251,67600000.0
2009-01-28 07:24:00,1.6251,1.62525,1.6247,1.6247,12800000.0
2009-01-28 07:25:00,1.6246,1.62525,1.62355,1.62355,103000000.0
2009-01-28 07:26:00,1.6237,1.62435,1.6233,1.62405,53000000.0
2009-01-28 07:27:00,1.62395,1.6243,1.62345,1.62425,73000000.0
2009-01-28 07:28:00,1.6243,1.625,1.624,1.625,67200000.0
2009-01-28 07:29:00,1.62495,1.62495,1.6242,1.6245,46800000.0
2009-01-28 07:30:00,1.6246,1.6248,1.6246,1.6248,8600000.0
2009-01-28 07:31:00,1.62475,1.6249,1.62475,1.6248,6600000.0
2009-01-28 07:32:00,1.6249,1.6249,1.6243,1.6243,12400000.0
2009-01-28 07:33:00,1.62425,1.62425,1.62315,1.62355,205600000.0
2009-01-28 07:34:00,1.62355,1.6236,1.6226,1.62285,84000000.0
2009-01-28 07:35:00,1.6228,1.6233,1.62275,1.62325,20400000.0
2009-01-28 07:36:00,1.62315,1.62335,1.6227,1.62335,44200000.0
2009-01-28 07:37:00,1.62345,1.6239,1.6234,1.62385,28400000.0
2009-01-28 07:38:00,1.62385,1.6241,1.6229,1.62375,57000000.0
2009-01-28 07:39:00,1.6239,1.6239,1.6226,1.6231,91800000.0
2009-01-28 07:40:00,1.62315,1.62335,1.62265,1.6232,50200000.0
2009-01-28 07:41:00,1.6232,1.6236,1.623,1.6233,39800000.0
2009-01-28 07:42:00,1.6229,1.6229,1.6222,1.6225,59800000.0
2009-01-28 07:43:00,1.6221,1.62385,1.62185,1.62205,107800000.0
2009-01-28 07:44:00,1.62205,1.6229,1.62165,1.6228,105800000.0
2009-01-28 07:45:00,1.6228,1.6235,1.6226,1.62275,39400000.0
2009-01-28 07:46:00,1.62275,1.62295,1.6227,1.6229,73200000.0
2009-01-28 07:47:00,1.6229,1.6235,1.6229,1.62305,30800000.0
2009-01-28 07:48:00,1.623,1.62305,1.623,1.62305,14800000.0
2009-01-28 07:49:00,1.62305,1.62335,1.6226,1.6229,94200000.0
2009-01-28 07:50:00,1.62295,1.6233,1.6228,1.6228,96800000.0
2009-01-28 07:51:00,1.62285,1.62315,1.62225,1.62245,72200000.0
2009-01-28 07:52:00,1.6224,1.6231,1.62235,1.623,196800000.0
2009-01-28 07:53:00,1.62295,1.62335,1.6228,1.62335,85400000.0
2009-01-28 07:54:00,1.62335,1.6247,1.62335,1.6241,43200000.0
2009-01-28 07:55:00,1.62405,1.62415,1.6238,1.6238,101600000.0
2009-01-28 07:56:00,1.6238,1.62495,1.6238,1.6242,120200000.0
2009-01-28 07:57:00,1.6242,1.6247,1.6242,1.6244,31000000.0
2009-01-28 07:58:00,1.6244,1.625,1.6243,1.625,156400000.0
2009-01-28 07:59:00,1.6249,1.62585,1.62385,1.6247,138600000.0
2009-01-28 08:00:00,1.6247,1.6249,1.62395,1.6248,164000000.0
2009-01-28 08:01:00,1.6249,1.625,1.6247,1.6247,95000000.0
2009-01-28 08:02:00,1.62475,1.62515,1.62465,1.62515,69400000.0
2009-01-28 08:03:00,1.6252,1.62555,1.62505,1.62555,46000000.0
2009-01-28 08:04:00,1.62545,1.62555,1.6252,1.6252,39800000.0
2009-01-28 08:05:00,1.6252,1.6253,1.62505,1.6253,25400000.0
2009-01-28 08:06:00,1.62535,1.62535,1.6251,1.6251,97000000.0
2009-01-28 08:07:00,1.6251,1.62515,1.62495,1.62505,64400000.0
2009-01-28 08:08:00,1.62515,1.62525,1.6243,1.6244,82600000.0
2009-01-28 08:09:00,1.62445,1.6247,1.6243,1.6247,32400000.0
2009-01-28 08:10:00,1.62465,1.62465,1.62145,1.62255,71400000.0
2009-01-28 08:11:00,1.62275,1.62415,1.6227,1.62355,133600000.0
2009-01-28 08:12:00,1.62355,1.6237,1.62275,1.62325,119400000.0
2009-01-28 08:13:00,1.62325,1.62325,1.62285,1.62295,70800000.0
2009-01-28 08:14:00,1.62305,1.62435,1.6228,1.62355,170800000.0
2009-01-28 08:15:00,1.6236,1.62455,1.6234,1.62425,92400000.0
2009-01-28 08:16:00,1.62425,1.6244,1.6234,1.6236,57600000.0
2009-01-28 08:17:00,1.6235,1.6235,1.6226,1.62335,77000000.0
2009-01-28 08:18:00,1.6233,1.62345,1.62285,1.62345,95800000.0
2009-01-28 08:19:00,1.62355,1.62425,1.6234,1.62375,68200000.0
2009-01-28 08:20:00,1.62375,1.6245,1.62365,1.62415,64400000.0
2009-01-28 08:21:00,1.6241,1.62415,1.62345,1.62385,46800000.0
2009-01-28 08:22:00,1.62385,1.62385,1.62325,1.6234,73600000.0
2009-01-28 08:23:00,1.62355,1.62405,1.62325,1.624,87800000.0
2009-01-28 08:24:00,1.6239,1.6241,1.6233,1.624,61800000.0
2009-01-28 08:25:00,1.624,1.62495,1.62385,1.62425,71200000.0
2009-01-28 08:26:00,1.6244,1.6247,1.62405,1.62445,94000000.0
2009-01-28 08:27:00,1.62445,1.62465,1.6242,1.62465,83400000.0
2009-01-28 08:28:00,1.62475,1.625,1.6241,1.62455,89000000.0
2009-01-28 08:29:00,1.62445,1.6253,1.6243,1.6248,91400000.0
2009-01-28 08:30:00,1.6248,1.62525,1.62415,1.6245,106400000.0
2009-01-28 08:31:00,1.62445,1.6266,1.62425,1.6257,95600000.0
2009-01-28 08:32:00,1.62565,1.62565,1.6241,1.62415,75200000.0
2009-01-28 08:33:00,1.6241,1.62415,1.6232,1.6241,59000000.0
2009-01-28 08:34:00,1.62405,1.62425,1.62375,1.62425,56800000.0
2009-01-28 08:35:00,1.62425,1.62425,1.62375,1.6241,96400000.0
2009-01-28 08:36:00,1.6241,1.6241,1.6231,1.62365,125000000.0
2009-01-28 08:37:00,1.62375,1.624,1.6234,1.6239,47200000.0
2009-01-28 08:38:00,1.62375,1.624,1.62375,1.62385,37600000.0
2009-01-28 08:39:00,1.6239,1.62395,1.6237,1.62395,25000000.0
2009-01-28 08:40:00,1.6239,1.6243,1.6237,1.62395,37600000.0
2009-01-28 08:41:00,1.6239,1.62485,1.62385,1.6247,139000000.0
2009-01-28 08:42:00,1.6247,1.6249,1.6242,1.6248,73400000.0
2009-01-28 08:43:00,1.62475,1.6248,1.62235,1.62425,130200000.0
2009-01-28 08:44:00,1.62425,1.6247,1.6232,1.62325,196800000.0
2009-01-28 08:45:00,1.62325,1.6237,1.6218,1.62235,116400000.0
2009-01-28 08:46:00,1.62235,1.6234,1.62235,1.62295,98600000.0
2009-01-28 08:47:00,1.6229,1.6235,1.6226,1.6235,103800000.0
2009-01-28 08:48:00,1.62365,1.62435,1.6233,1.62345,140000000.0
2009-01-28 08:49:00,1.6234,1.62385,1.62205,1.6224,124000000.0
2009-01-28 08:50:00,1.6225,1.6228,1.6225,1.6228,31000000.0
2009-01-28 08:51:00,1.62265,1.62265,1.62235,1.62235,55000000.0
2009-01-28 08:52:00,1.6224,1.62265,1.6223,1.6225,133600000.0
2009-01-28 08:53:00,1.62255,1.6228,1.62255,1.62275,34400000.0
2009-01-28 08:54:00,1.62265,1.62265,1.6223,1.6226,46400000.0
2009-01-28 08:55:00,1.62255,1.62335,1.62245,1.6233,75000000.0
2009-01-28 08:56:00,1.62335,1.62345,1.6227,1.62285,156200000.0
2009-01-28 08:57:00,1.62305,1.6243,1.62305,1.6243,80600000.0
2009-01-28 08:58:00,1.62425,1.62425,1.62285,1.6241,98000000.0
2009-01-28 08:59:00,1.62415,1.62445,1.62285,1.62385,128600000.0
2009-01-28 09:00:00,1.62395,1.62425,1.62345,1.62355,155000000.0
2009-01-28 09:01:00,1.62345,1.62385,1.62235,1.62285,180200000.0
2009-01-28 09:02:00,1.62285,1.6248,1.62285,1.62395,166400000.0
2009-01-28 09:03:00,1.624,1.624,1.6232,1.6233,30200000.0
2009-01-28 09:04:00,1.62335,1.6238,1.62335,1.6238,24000000.0
2009-01-28 09:05:00,1.6238,1.6244,1.62355,1.6244,93400000.0
2009-01-28 09:06:00,1.6244,1.6246,1.6237,1.62445,69400000.0
2009-01-28 09:07:00,1.6244,1.6245,1.62365,1.62375,110600000.0
2009-01-28 09:08:00,1.62375,1.625,1.6235,1.6239,196400000.0
2009-01-28 09:09:00,1.6239,1.6251,1.62375,1.6245,125800000.0
2009-01-28 09:10:00,1.62445,1.62455,1.6238,1.62405,166200000.0
2009-01-28 09:11:00,1.624,1.6244,1.62385,1.62425,81600000.0
2009-01-28 09:12:00,1.6243,1.62475,1.62425,1.6244,67600000.0
2009-01-28 09:13:00,1.62435,1.6249,1.62375,1.62395,141200000.0
2009-01-28 09:14:00,1.62395,1.62395,1.62355,1.62385,152200000.0
2009-01-28 09:15:00,1.6238,1.6238,1.62295,1.62295,200600000.0
2009-01-28 09:16:00,1.62285,1.62285,1.6222,1.62235,67200000.0
2009-01-28 09:17:00,1.6223,1.62245,1.62005,1.6204,306800000.0
2009-01-28 09:18:00,1.62035,1.62085,1.62025,1.6208,158600000.0
2009-01-28 09:19:00,1.6209,1.6209,1.619,1.61905,202200000.0
2009-01-28 09:20:00,1.619,1.61935,1.61825,1.6187,304200000.0
2009-01-28 09:21:00,1.6187,1.6191,1.61865,1.6188,73000000.0
2009-01-28 09:22:00,1.61875,1.6189,1.6176,1.61795,97400000.0
2009-01-28 09:23:00,1.6179,1.62015,1.6179,1.6193,136200000.0
2009-01-28 09:24:00,1.6193,1.61995,1.619,1.61935,150000000.0
2009-01-28 09:25:00,1.61935,1.6202,1.61925,1.6202,146200000.0
2009-01-28 09:26:00,1.6202,1.62115,1.6197,1.6206,225200000.0
2009-01-28 09:27:00,1.6207,1.6213,1.62045,1.62105,130200000.0
2009-01-28 09:28:00,1.62105,1.6218,1.6208,1.6211,229000000.0
2009-01-28 09:29:00,1.62105,1.6214,1.62025,1.62045,156000000.0
2009-01-28 09:30:00,1.62035,1.6206,1.6198,1.62,144600000.0
2009-01-28 09:31:00,1.62,1.62005,1.6187,1.61915,194000000.0
2009-01-28 09:32:00,1.61915,1.6196,1.6189,1.61935,194400000.0
2009-01-28 09:33:00,1.61935,1.6205,1.61885,1.62025,247800000.0
2009-01-28 09:34:00,1.62025,1.6203,1.61915,1.61935,267600000.0
2009-01-28 09:35:00,1.61935,1.6201,1.61925,1.61925,281800000.0
2009-01-28 09:36:00,1.61925,1.61935,1.6185,1.61895,414600000.0
2009-01-28 09:37:00,1.61895,1.6191,1.6188,1.61885,500800000.0
2009-01-28 09:38:00,1.61885,1.6192,1.61835,1.61885,194600000.0
2009-01-28 09:39:00,1.6187,1.61885,1.61755,1.61775,354600000.0
2009-01-28 09:40:00,1.61775,1.618,1.6155,1.6161,444600000.0
2009-01-28 09:41:00,1.6162,1.61645,1.6142,1.61515,398800000.0
2009-01-28 09:42:00,1.6152,1.6162,1.6152,1.61575,202700000.0
2009-01-28 09:43:00,1.6158,1.6159,1.61475,1.6154,345000000.0
2009-01-28 09:44:00,1.61565,1.61655,1.6155,1.6163,326000000.0
2009-01-28 09:45:00,1.6165,1.61715,1.6162,1.61705,312200000.0
2009-01-28 09:46:00,1.61705,1.61725,1.6169,1.6171,208000000.0
2009-01-28 09:47:00,1.61715,1.6176,1.61685,1.61745,233200000.0
2009-01-28 09:48:00,1.61745,1.6175,1.61685,1.61745,134800000.0
2009-01-28 09:49:00,1.61735,1.61785,1.61685,1.61725,205200000.0
2009-01-28 09:50:00,1.61725,1.61765,1.61725,1.61735,294600000.0
2009-01-28 09:51:00,1.61735,1.61755,1.61695,1.6171,146200000.0
2009-01-28 09:52:00,1.6171,1.61745,1.6166,1.6168,277400000.0
2009-01-28 09:53:00,1.6167,1.61695,1.61645,1.6169,247600000.0
2009-01-28 09:54:00,1.61695,1.61775,1.6168,1.61705,216000000.0
2009-01-28 09:55:00,1.61705,1.6177,1.61685,1.6176,235800000.0
2009-01-28 09:56:00,1.61765,1.6183,1.61755,1.61765,257600000.0
2009-01-28 09:57:00,1.61775,1.6179,1.617,1.61715,292600000.0
2009-01-28 09:58:00,1.61705,1.61705,1.6165,1.61705,225200000.0
2009-01-28 09:59:00,1.61715,1.6183,1.6163,1.61825,307000000.0
2009-01-28 10:00:00,1.6184,1.61845,1.61725,1.6176,377400000.0
2009-01-28 10:01:00,1.61755,1.6179,1.617,1.61755,199200000.0
2009-01-28 10:02:00,1.61755,1.6186,1.6174,1.6179,305700000.0
2009-01-28 10:03:00,1.6179,1.61835,1.61745,1.61775,274800000.0
2009-01-28 10:04:00,1.61775,1.61855,1.6177,1.61825,283200000.0
2009-01-28 10:05:00,1.61825,1.6194,1.61785,1.61905,314200000.0
2009-01-28 10:06:00,1.6189,1.61965,1.6188,1.61925,422800000.0
2009-01-28 10:07:00,1.6194,1.61965,1.61835,1.61855,410400000.0
2009-01-28 10:08:00,1.6186,1.6193,1.6176,1.6181,363600000.0
2009-01-28 10:09:00,1.61805,1.6187,1.61705,1.61735,468800000.0
2009-01-28 10:10:00,1.6174,1.61825,1.6169,1.6176,493000000.0
2009-01-28 10:11:00,1.61755,1.618,1.61715,1.61785,432800000.0
2009-01-28 10:12:00,1.6178,1.6179,1.6171,1.61755,469600000.0
2009-01-28 10:13:00,1.61755,1.6176,1.61485,1.61525,384800000.0
2009-01-28 10:14:00,1.61525,1.61545,1.61295,1.6134,410200000.0
2009-01-28 10:15:00,1.61345,1.6146,1.6131,1.6145,293200000.0
2009-01-28 10:16:00,1.61435,1.6149,1.61435,1.6145,262000000.0
2009-01-28 10:17:00,1.6145,1.61495,1.6144,1.61475,297000000.0
2009-01-28 10:18:00,1.61475,1.6157,1.6145,1.61535,335600000.0
2009-01-28 10:19:00,1.6153,1.61595,1.6149,1.6155,325600000.0
2009-01-28 10:20:00,1.61545,1.61635,1.6152,1.6163,341800000.0
2009-01-28 10:21:00,1.61615,1.6163,1.61535,1.61545,254600000.0
2009-01-28 10:22:00,1.61535,1.61555,1.6149,1.61495,266600000.0
2009-01-28 10:23:00,1.6149,1.6163,1.6149,1.6162,308800000.0
2009-01-28 10:24:00,1.61635,1.61765,1.6162,1.61725,332200000.0
2009-01-28 10:25:00,1.6173,1.61775,1.6168,1.61715,229600000.0
2009-01-28 10:26:00,1.61715,1.61845,1.617,1.61845,348200000.0
2009-01-28 10:27:00,1.618,1.61805,1.6172,1.61755,354400000.0
2009-01-28 10:28:00,1.61745,1.61795,1.6171,1.61725,404600000.0
2009-01-28 10:29:00,1.61735,1.61945,1.61735,1.61945,435200000.0
2009-01-28 10:30:00,1.61945,1.62355,1.6187,1.62305,350400000.0
2009-01-28 10:31:00,1.62305,1.62385,1.62265,1.6227,426200000.0
2009-01-28 10:32:00,1.6227,1.62285,1.6221,1.62245,361200000.0
2009-01-28 10:33:00,1.6225,1.6226,1.6217,1.62185,373200000.0
2009-01-28 10:34:00,1.622,1.622,1.6204,1.6207,494200000.0
2009-01-28 10:35:00,1.6206,1.6219,1.62005,1.62115,415600000.0
2009-01-28 10:36:00,1.62095,1.6221,1.62085,1.6221,320600001.0
2009-01-28 10:37:00,1.62215,1.62255,1.6214,1.6215,433000000.0
2009-01-28 10:38:00,1.62145,1.62185,1.62085,1.62155,435200000.0
2009-01-28 10:39:00,1.6218,1.6221,1.6203,1.62075,513800000.0
2009-01-28 10:40:00,1.6208,1.62215,1.62065,1.62165,362800000.0
2009-01-28 10:41:00,1.62175,1.6219,1.6196,1.62005,542400000.0
2009-01-28 10:42:00,1.62005,1.6208,1.61995,1.6207,402800000.0
2009-01-28 10:43:00,1.62065,1.62105,1.62025,1.6206,387600000.0
2009-01-28 10:44:00,1.62065,1.6208,1.6202,1.6204,306200000.0
2009-01-28 10:45:00,1.62045,1.62085,1.62035,1.6205,287800000.0
2009-01-28 10:46:00,1.6205,1.62065,1.62,1.62035,193200000.0
2009-01-28 10:47:00,1.6204,1.62085,1.62005,1.6208,415400000.0
2009-01-28 10:48:00,1.6207,1.6208,1.62035,1.62045,323600000.0
2009-01-28 10:49:00,1.62045,1.62255,1.6204,1.62225,410200000.0
2009-01-28 10:50:00,1.62225,1.6243,1.62215,1.62325,306200000.0
2009-01-28 10:51:00,1.6231,1.62385,1.62275,1.62375,355200000.0
2009-01-28 10:52:00,1.6234,1.6246,1.6233,1.62415,542800000.0
2009-01-28 10:53:00,1.6241,1.62465,1.62355,1.6241,572200000.0
2009-01-28 10:54:00,1.62415,1.6243,1.6233,1.62355,443400000.0
2009-01-28 10:55:00,1.62355,1.62445,1.62355,1.6239,373000000.0
2009-01-28 10:56:00,1.6239,1.6241,1.62325,1.6241,237600000.0
2009-01-28 10:57:00,1.6241,1.6252,1.62385,1.6249,337600000.0
2009-01-28 10:58:00,1.6249,1.62545,1.62475,1.6248,369800000.0
2009-01-28 10:59:00,1.6248,1.6258,1.6248,1.6257,405200000.0
2009-01-28 11:00:00,1.62555,1.62645,1.62545,1.62595,185900000.0
2009-01-28 11:01:00,1.62595,1.62595,1.62495,1.62555,197900000.0
2009-01-28 11:02:00,1.62565,1.62565,1.62415,1.6244,278300000.0
2009-01-28 11:03:00,1.6244,1.6245,1.6237,1.6237,263600000.0
2009-01-28 11:04:00,1.62335,1.6236,1.6226,1.623,281100000.0
2009-01-28 11:05:00,1.623,1.62315,1.622,1.6227,206600000.0
2009-01-28 11:06:00,1.6227,1.6233,1.62235,1.6232,250200000.0
2009-01-28 11:07:00,1.6231,1.6235,1.6225,1.62315,330800000.0
2009-01-28 11:08:00,1.62315,1.62375,1.62315,1.62315,166200000.0
2009-01-28 11:09:00,1.62325,1.62345,1.6231,1.62345,178000000.0
2009-01-28 11:10:00,1.62345,1.6236,1.6211,1.62145,263400000.0
2009-01-28 11:11:00,1.62155,1.62155,1.62055,1.6209,290400000.0
2009-01-28 11:12:00,1.62095,1.62095,1.6204,1.6205,235200000.0
2009-01-28 11:13:00,1.6207,1.62075,1.6187,1.61995,339600000.0
2009-01-28 11:14:00,1.6199,1.61995,1.61865,1.619,404000000.0
2009-01-28 11:15:00,1.61895,1.6204,1.61885,1.6201,368300000.0
2009-01-28 11:16:00,1.6201,1.6206,1.6198,1.6203,270400000.0
2009-01-28 11:17:00,1.6202,1.6215,1.61995,1.61995,325800000.0
2009-01-28 11:18:00,1.62,1.62165,1.62,1.62165,268400000.0
2009-01-28 11:19:00,1.62155,1.62295,1.6215,1.6225,371400000.0
2009-01-28 11:20:00,1.6225,1.62275,1.62135,1.6217,442000000.0
2009-01-28 11:21:00,1.62175,1.6228,1.62145,1.6228,443800000.0
2009-01-28 11:22:00,1.62275,1.6229,1.62145,1.6215,484000000.0
2009-01-28 11:23:00,1.6216,1.62185,1.62125,1.62145,353800000.0
2009-01-28 11:24:00,1.62145,1.62175,1.62065,1.6207,411600000.0
2009-01-28 11:25:00,1.6207,1.6212,1.6204,1.62065,356200000.0
2009-01-28 11:26:00,1.6207,1.6207,1.6197,1.62005,184800000.0
2009-01-28 11:27:00,1.6202,1.6206,1.6201,1.62035,197600000.0
2009-01-28 11:28:00,1.6204,1.62175,1.6204,1.62165,389800000.0
2009-01-28 11:29:00,1.6216,1.6221,1.62085,1.62105,439200000.0
2009-01-28 11:30:00,1.62105,1.62115,1.6204,1.6207,304400000.0
2009-01-28 11:31:00,1.6207,1.6213,1.6205,1.6208,380900000.0
2009-01-28 11:32:00,1.6208,1.6216,1.6201,1.62035,462000000.0
2009-01-28 11:33:00,1.62035,1.6205,1.61925,1.6203,242400000.0
2009-01-28 11:34:00,1.6203,1.62045,1.619,1.619,326400000.0
2009-01-28 11:35:00,1.6189,1.61925,1.61845,1.6188,456600000.0
2009-01-28 11:36:00,1.6188,1.619,1.6187,1.6188,219400000.0
2009-01-28 11:37:00,1.6189,1.6196,1.6187,1.61915,247800000.0
2009-01-28 11:38:00,1.6191,1.6197,1.6181,1.6188,259800000.0
2009-01-28 11:39:00,1.619,1.6202,1.6189,1.6202,305800000.0
2009-01-28 11:40:00,1.6201,1.6214,1.6201,1.62135,301000000.0
2009-01-28 11:41:00,1.6214,1.6223,1.62105,1.6222,376200000.0
2009-01-28 11:42:00,1.62185,1.62285,1.62185,1.6227,360600000.0
2009-01-28 11:43:00,1.62265,1.62295,1.6216,1.62185,548400000.0
2009-01-28 11:44:00,1.62215,1.625,1.62215,1.6245,479400000.0
2009-01-28 11:45:00,1.62445,1.62545,1.6241,1.6254,465600000.0
2009-01-28 11:46:00,1.6254,1.6258,1.625,1.6258,351400000.0
2009-01-28 11:47:00,1.62575,1.6262,1.6255,1.62565,412400001.0
2009-01-28 11:48:00,1.62565,1.62615,1.625,1.6251,390600000.0
2009-01-28 11:49:00,1.6251,1.6257,1.62495,1.62565,261400000.0
2009-01-28 11:50:00,1.62565,1.62605,1.6256,1.62565,262200000.0
2009-01-28 11:51:00,1.62575,1.6262,1.62555,1.6257,248000000.0
2009-01-28 11:52:00,1.62565,1.6258,1.62475,1.62505,375600000.0
2009-01-28 11:53:00,1.6249,1.6262,1.6248,1.62585,399400000.0
2009-01-28 11:54:00,1.62585,1.6265,1.62575,1.6265,503600000.0
2009-01-28 11:55:00,1.6265,1.62785,1.62645,1.6274,408200000.0
2009-01-28 11:56:00,1.62735,1.62755,1.6265,1.62735,346200000.0
2009-01-28 11:57:00,1.62735,1.6286,1.62715,1.6282,205200000.0
2009-01-28 11:58:00,1.62815,1.6288,1.62785,1.62875,251200000.0
2009-01-28 11:59:00,1.62875,1.62905,1.62775,1.6279,451200000.0
2009-01-28 12:00:00,1.6279,1.6293,1.62785,1.6288,190600000.0
2009-01-28 12:01:00,1.6288,1.6288,1.62785,1.6285,357600000.0
2009-01-28 12:02:00,1.6278,1.6278,1.6269,1.627,373000000.0
2009-01-28 12:03:00,1.6269,1.6269,1.6248,1.62515,445800000.0
2009-01-28 12:04:00,1.62505,1.6259,1.62475,1.6259,399600000.0
2009-01-28 12:05:00,1.6255,1.6266,1.6255,1.6264,295400000.0
2009-01-28 12:06:00,1.6264,1.62845,1.62625,1.62845,308600000.0
2009-01-28 12:07:00,1.62855,1.6294,1.62825,1.62915,374000000.0
2009-01-28 12:08:00,1.6291,1.62915,1.62755,1.62775,283800000.0
2009-01-28 12:09:00,1.62775,1.62795,1.62725,1.6278,316800000.0
2009-01-28 12:10:00,1.6279,1.6281,1.627,1.62805,240000000.0
2009-01-28 12:11:00,1.6281,1.6281,1.62745,1.62795,335400000.0
2009-01-28 12:12:00,1.62795,1.6287,1.62765,1.62845,361500000.0
2009-01-28 12:13:00,1.62845,1.6294,1.62825,1.62915,339800000.0
2009-01-28 12:14:00,1.62915,1.62915,1.6282,1.6288,349400000.0
2009-01-28 12:15:00,1.62865,1.6288,1.6278,1.6281,249300000.0
2009-01-28 12:16:00,1.628,1.6284,1.6271,1.62765,344600000.0
2009-01-28 12:17:00,1.62745,1.62845,1.62745,1.6279,367000002.0
2009-01-28 12:18:00,1.6278,1.6283,1.6275,1.6279,296600000.0
2009-01-28 12:19:00,1.6281,1.62915,1.6281,1.6291,349000000.0
2009-01-28 12:20:00,1.6291,1.62965,1.6289,1.6292,300000000.0
2009-01-28 12:21:00,1.6292,1.62975,1.62915,1.6293,278800000.0
2009-01-28 12:22:00,1.62945,1.62945,1.6283,1.6284,471400000.0
2009-01-28 12:23:00,1.62855,1.62905,1.6276,1.62805,504000001.0
2009-01-28 12:24:00,1.6282,1.62885,1.62785,1.62805,318600000.0
2009-01-28 12:25:00,1.62795,1.6292,1.6278,1.62915,475400000.0
2009-01-28 12:26:00,1.6292,1.62965,1.62905,1.62905,394200000.0
2009-01-28 12:27:00,1.62905,1.62945,1.62825,1.6286,299400000.0
2009-01-28 12:28:00,1.62855,1.6292,1.62765,1.629,353400000.0
2009-01-28 12:29:00,1.6291,1.6298,1.6287,1.6295,232600000.0
2009-01-28 12:30:00,1.6297,1.63165,1.62895,1.63165,319400000.0
2009-01-28 12:31:00,1.63165,1.6323,1.6301,1.6323,419600000.0
2009-01-28 12:32:00,1.6322,1.63295,1.6315,1.6321,390200000.0
2009-01-28 12:33:00,1.63215,1.63295,1.6309,1.6327,358000000.0
2009-01-28 12:34:00,1.6327,1.63305,1.6318,1.63185,367800000.0
2009-01-28 12:35:00,1.6315,1.6321,1.63105,1.63125,454200000.0
2009-01-28 12:36:00,1.63125,1.6319,1.63085,1.6318,414800000.0
2009-01-28 12:37:00,1.6319,1.6325,1.63155,1.6318,347600000.0
2009-01-28 12:38:00,1.6319,1.6329,1.63185,1.6328,340300000.0
2009-01-28 12:39:00,1.63295,1.6332,1.6321,1.63265,459400000.0
2009-01-28 12:40:00,1.63265,1.6333,1.63245,1.63255,318600000.0
2009-01-28 12:41:00,1.63275,1.63285,1.63175,1.6322,392400000.0
2009-01-28 12:42:00,1.63205,1.63225,1.6316,1.63165,463600000.0
2009-01-28 12:43:00,1.63165,1.63255,1.6315,1.63235,288600000.0
2009-01-28 12:44:00,1.6325,1.6325,1.63125,1.6318,345000000.0
2009-01-28 12:45:00,1.63185,1.63235,1.63145,1.6321,507000000.0
2009-01-28 12:46:00,1.63205,1.633,1.63205,1.63225,294800000.0
2009-01-28 12:47:00,1.6325,1.6325,1.6312,1.6316,150000000.0
2009-01-28 12:48:00,1.6316,1.63185,1.6311,1.6316,244000000.0
2009-01-28 12:49:00,1.6316,1.6322,1.63125,1.6313,209900000.0
2009-01-28 12:50:00,1.6315,1.6325,1.63135,1.6324,351800000.0
2009-01-28 12:51:00,1.6324,1.6325,1.6319,1.6319,222600000.0
2009-01-28 12:52:00,1.6319,1.6323,1.6314,1.6317,308800000.0
2009-01-28 12:53:00,1.6317,1.63185,1.63165,1.63185,78400000.0
2009-01-28 12:54:00,1.6318,1.6319,1.6317,1.6317,229600000.0
2009-01-28 12:55:00,1.6317,1.63175,1.6313,1.6316,227200000.0
2009-01-28 12:56:00,1.63145,1.63145,1.6301,1.6304,164300000.0
2009-01-28 12:57:00,1.63,1.6305,1.6298,1.63025,129600000.0
2009-01-28 12:58:00,1.63025,1.63045,1.6302,1.6302,82400000.0
2009-01-28 12:59:00,1.6302,1.6308,1.6299,1.6304,330000000.0
2009-01-28 13:00:00,1.6304,1.6308,1.63035,1.63075,253200000.0
2009-01-28 13:01:00,1.63085,1.63085,1.6295,1.62975,179700000.0
2009-01-28 13:02:00,1.62975,1.6304,1.6297,1.6299,182600000.0
2009-01-28 13:03:00,1.6299,1.6301,1.62975,1.62985,88200000.0
2009-01-28 13:04:00,1.62995,1.6305,1.62985,1.6304,156200000.0
2009-01-28 13:05:00,1.63045,1.63045,1.62925,1.62975,113200000.0
2009-01-28 13:06:00,1.62975,1.63015,1.6297,1.6301,308600000.0
2009-01-28 13:07:00,1.6301,1.6312,1.63005,1.6309,307200000.0
2009-01-28 13:08:00,1.6309,1.63145,1.6309,1.63135,146600000.0
2009-01-28 13:09:00,1.63135,1.6317,1.631,1.631,130200000.0
2009-01-28 13:10:00,1.6314,1.6316,1.6305,1.631,250200000.0
2009-01-28 13:11:00,1.63085,1.6315,1.63065,1.6314,315200000.0
2009-01-28 13:12:00,1.6314,1.6318,1.6314,1.6318,57000000.0
2009-01-28 13:13:00,1.6318,1.6322,1.63155,1.63165,140900000.0
2009-01-28 13:14:00,1.6317,1.6319,1.63165,1.6318,254800000.0
2009-01-28 13:15:00,1.63195,1.63195,1.6314,1.6318,129000000.0
2009-01-28 13:16:00,1.6317,1.6318,1.63155,1.6318,101500000.0
2009-01-28 13:17:00,1.6318,1.63225,1.63175,1.63195,137600000.0
2009-01-28 13:18:00,1.63195,1.632,1.63185,1.6319,105000000.0
2009-01-28 13:19:00,1.6319,1.6321,1.63125,1.63165,119700000.0
2009-01-28 13:20:00,1.63165,1.632,1.63125,1.6314,115400000.0
2009-01-28 13:21:00,1.6314,1.63155,1.63075,1.6315,272200000.0
2009-01-28 13:22:00,1.63145,1.6321,1.6314,1.63145,270600000.0
2009-01-28 13:23:00,1.63145,1.6319,1.63045,1.6317,238200000.0
2009-01-28 13:24:00,1.6317,1.6323,1.63115,1.6323,145200000.0
2009-01-28 13:25:00,1.6323,1.63285,1.63175,1.6328,203200000.0
2009-01-28 13:26:00,1.6328,1.63285,1.63235,1.63255,181200000.0
2009-01-28 13:27:00,1.63255,1.6326,1.6322,1.6325,69200000.0
2009-01-28 13:28:00,1.6325,1.6325,1.6308,1.631,203200000.0
2009-01-28 13:29:00,1.63105,1.63165,1.63105,1.6315,126000000.0
2009-01-28 13:30:00,1.6315,1.6319,1.63115,1.6317,219800000.0
2009-01-28 13:31:00,1.6317,1.6317,1.6309,1.6311,168600000.0
2009-01-28 13:32:00,1.6311,1.6312,1.63065,1.6309,96600000.0
2009-01-28 13:33:00,1.6309,1.6317,1.6309,1.6317,167600000.0
2009-01-28 13:34:00,1.6317,1.6321,1.631,1.6321,180000000.0
2009-01-28 13:35:00,1.63205,1.63285,1.6317,1.6323,174800000.0
2009-01-28 13:36:00,1.6323,1.6326,1.63165,1.6326,181000000.0
2009-01-28 13:37:00,1.6326,1.63405,1.6326,1.6339,234400000.0
2009-01-28 13:38:00,1.6339,1.63445,1.6338,1.6339,226300000.0
2009-01-28 13:39:00,1.6339,1.6339,1.6337,1.6339,133600000.0
2009-01-28 13:40:00,1.63385,1.634,1.63335,1.6339,121600000.0
2009-01-28 13:41:00,1.6339,1.634,1.63345,1.63375,138000000.0
2009-01-28 13:42:00,1.6337,1.6344,1.63365,1.6342,352000000.0
2009-01-28 13:43:00,1.6341,1.63445,1.6335,1.6338,201800000.0
2009-01-28 13:44:00,1.6338,1.6351,1.63375,1.6351,271000000.0
2009-01-28 13:45:00,1.6351,1.6354,1.63425,1.6349,347800000.0
2009-01-28 13:46:00,1.6349,1.6349,1.6342,1.6342,327600000.0
2009-01-28 13:47:00,1.6342,1.6344,1.63405,1.63425,167800000.0
2009-01-28 13:48:00,1.6343,1.6344,1.63365,1.6337,246600000.0
2009-01-28 13:49:00,1.63375,1.63445,1.6337,1.63445,218600000.0
2009-01-28 13:50:00,1.6345,1.6348,1.63445,1.6348,135600000.0
2009-01-28 13:51:00,1.6348,1.635,1.6348,1.635,93400000.0
2009-01-28 13:52:00,1.635,1.635,1.63425,1.63445,177000000.0
2009-01-28 13:53:00,1.63445,1.63475,1.63355,1.6337,360000000.0
2009-01-28 13:54:00,1.6339,1.6342,1.6336,1.63385,287200000.0
2009-01-28 13:55:00,1.63385,1.6339,1.63315,1.6337,248000000.0
2009-01-28 13:56:00,1.6337,1.6337,1.6328,1.6328,254000000.0
2009-01-28 13:57:00,1.6328,1.63345,1.63275,1.6333,266800000.0
2009-01-28 13:58:00,1.6333,1.6333,1.6327,1.633,160400000.0
2009-01-28 13:59:00,1.633,1.63335,1.63235,1.6333,413700000.0
2009-01-28 14:00:00,1.6333,1.6334,1.6327,1.6329,325600000.0
2009-01-28 14:01:00,1.6329,1.63305,1.6318,1.6323,432800000.0
2009-01-28 14:02:00,1.63235,1.63235,1.63155,1.6319,427600000.0
2009-01-28 14:03:00,1.6318,1.63215,1.6296,1.6306,514800000.0
2009-01-28 14:04:00,1.6306,1.6306,1.6281,1.6291,349600000.0
2009-01-28 14:05:00,1.6291,1.6296,1.62855,1.6294,311600000.0
2009-01-28 14:06:00,1.62935,1.63,1.62935,1.62985,339200000.0
2009-01-28 14:07:00,1.62985,1.63155,1.62985,1.63125,253000000.0
2009-01-28 14:08:00,1.6312,1.63165,1.63115,1.63145,149400000.0
2009-01-28 14:09:00,1.63145,1.63145,1.6307,1.63095,212800000.0
2009-01-28 14:10:00,1.63105,1.63115,1.6308,1.63085,107000000.0
2009-01-28 14:11:00,1.6308,1.631,1.63035,1.63085,206800000.0
2009-01-28 14:12:00,1.63085,1.63105,1.63005,1.6307,248400000.0
2009-01-28 14:13:00,1.63065,1.63145,1.63025,1.63025,320000000.0
2009-01-28 14:14:00,1.6303,1.6308,1.6302,1.6308,246200000.0
2009-01-28 14:15:00,1.6308,1.63135,1.6306,1.6308,220600000.0
2009-01-28 14:16:00,1.6308,1.631,1.62995,1.63035,303400000.0
2009-01-28 14:17:00,1.63045,1.63095,1.6303,1.63045,299200000.0
2009-01-28 14:18:00,1.63045,1.63045,1.62965,1.6297,392600000.0
2009-01-28 14:19:00,1.6298,1.6298,1.62915,1.6293,173400000.0
2009-01-28 14:20:00,1.6293,1.63035,1.62915,1.63025,183800000.0
2009-01-28 14:21:00,1.63025,1.63065,1.6301,1.63065,181400000.0
2009-01-28 14:22:00,1.63065,1.63195,1.63065,1.63155,222800000.0
2009-01-28 14:23:00,1.63155,1.63305,1.63125,1.63295,292800000.0
2009-01-28 14:24:00,1.63295,1.633,1.63175,1.63235,225400000.0
2009-01-28 14:25:00,1.6326,1.6326,1.63195,1.63205,189400000.0
2009-01-28 14:26:00,1.63205,1.63225,1.62995,1.62995,264000000.0
2009-01-28 14:27:00,1.63005,1.6306,1.62965,1.6306,254000000.0
2009-01-28 14:28:00,1.6306,1.63115,1.63045,1.63065,230400000.0
2009-01-28 14:29:00,1.6306,1.631,1.6304,1.6309,288000000.0
2009-01-28 14:30:00,1.6309,1.6312,1.63,1.63005,340600000.0
2009-01-28 14:31:00,1.63005,1.6305,1.6296,1.62975,314200000.0
2009-01-28 14:32:00,1.62945,1.6316,1.629,1.63105,354200000.0
2009-01-28 14:33:00,1.6311,1.6312,1.63035,1.63065,305800000.0
2009-01-28 14:34:00,1.6307,1.6307,1.6293,1.62945,348000000.0
2009-01-28 14:35:00,1.62945,1.6302,1.62945,1.62955,326800000.0
2009-01-28 14:36:00,1.6295,1.62995,1.6283,1.62855,313600000.0
2009-01-28 14:37:00,1.62855,1.6305,1.6284,1.62995,344800000.0
2009-01-28 14:38:00,1.63015,1.6302,1.6293,1.62955,292600000.0
2009-01-28 14:39:00,1.62945,1.62955,1.6289,1.6293,245600000.0
2009-01-28 14:40:00,1.62945,1.63075,1.62895,1.6305,369400000.0
2009-01-28 14:41:00,1.6305,1.6307,1.62935,1.63015,316400000.0
2009-01-28 14:42:00,1.63015,1.63075,1.62975,1.63015,350800000.0
2009-01-28 14:43:00,1.63015,1.63175,1.62965,1.63155,358800000.0
2009-01-28 14:44:00,1.63165,1.6322,1.6306,1.6322,352800000.0
2009-01-28 14:45:00,1.6322,1.63255,1.63205,1.6322,263000000.0
2009-01-28 14:46:00,1.6322,1.63285,1.6322,1.6324,238800000.0
2009-01-28 14:47:00,1.6324,1.6331,1.63175,1.63175,321000000.0
2009-01-28 14:48:00,1.6317,1.6336,1.6315,1.6334,338200000.0
2009-01-28 14:49:00,1.63335,1.63345,1.6323,1.63335,391000000.0
2009-01-28 14:50:00,1.63325,1.63325,1.6326,1.6326,313800000.0
2009-01-28 14:51:00,1.6327,1.633,1.63265,1.63295,248800000.0
2009-01-28 14:52:00,1.63295,1.6331,1.63255,1.6331,228400000.0
2009-01-28 14:53:00,1.633,1.6331,1.63265,1.63285,247600000.0
2009-01-28 14:54:00,1.63305,1.63345,1.6327,1.63335,295200000.0
2009-01-28 14:55:00,1.63335,1.63445,1.63335,1.6334,401200000.0
2009-01-28 14:56:00,1.63355,1.6344,1.63315,1.63395,355600000.0
2009-01-28 14:57:00,1.63395,1.6346,1.6336,1.6344,363200000.0
2009-01-28 14:58:00,1.6344,1.635,1.63415,1.63455,443400000.0
2009-01-28 14:59:00,1.63455,1.63585,1.63445,1.635,474600000.0
2009-01-28 15:00:00,1.63505,1.63595,1.63505,1.6355,413600000.0
2009-01-28 15:01:00,1.6355,1.63635,1.635,1.6351,385000000.0
2009-01-28 15:02:00,1.6352,1.6352,1.6338,1.6339,409000000.0
2009-01-28 15:03:00,1.63375,1.6341,1.6332,1.63345,338200000.0
2009-01-28 15:04:00,1.63355,1.6347,1.6327,1.63445,396400000.0
2009-01-28 15:05:00,1.63445,1.63495,1.6344,1.63495,346200000.0
2009-01-28 15:06:00,1.635,1.635,1.6342,1.63445,413000000.0
2009-01-28 15:07:00,1.63445,1.63545,1.63405,1.63515,440800000.0
2009-01-28 15:08:00,1.63515,1.63515,1.6342,1.6344,260600000.0
2009-01-28 15:09:00,1.6346,1.6346,1.63365,1.63395,359200000.0
2009-01-28 15:10:00,1.63395,1.6342,1.6336,1.6337,202800000.0
2009-01-28 15:11:00,1.6337,1.63465,1.6337,1.63465,298200000.0
2009-01-28 15:12:00,1.6347,1.6353,1.6346,1.6352,403600000.0
2009-01-28 15:13:00,1.63515,1.63535,1.6348,1.63495,306800000.0
2009-01-28 15:14:00,1.63495,1.6354,1.63495,1.6354,175400000.0
2009-01-28 15:15:00,1.63545,1.63565,1.63475,1.63485,126200000.0
2009-01-28 15:16:00,1.63505,1.6351,1.6344,1.6345,298600000.0
2009-01-28 15:17:00,1.6345,1.6346,1.63395,1.6344,289200000.0
2009-01-28 15:18:00,1.6344,1.63445,1.6342,1.63425,304800000.0
2009-01-28 15:19:00,1.6342,1.63495,1.6342,1.63475,262000000.0
2009-01-28 15:20:00,1.63475,1.6348,1.63425,1.6344,342400000.0
2009-01-28 15:21:00,1.6345,1.6346,1.63365,1.63365,258600000.0
2009-01-28 15:22:00,1.63365,1.63395,1.63315,1.63365,325600000.0
2009-01-28 15:23:00,1.6338,1.6342,1.63365,1.6339,279800000.0
2009-01-28 15:24:00,1.6339,1.634,1.63335,1.63365,347600000.0
2009-01-28 15:25:00,1.6337,1.6343,1.63355,1.6342,281000000.0
2009-01-28 15:26:00,1.6342,1.6343,1.63375,1.6339,376200000.0
2009-01-28 15:27:00,1.6339,1.634,1.6331,1.6334,254000000.0
2009-01-28 15:28:00,1.6334,1.63425,1.6333,1.63415,306400000.0
2009-01-28 15:29:00,1.63415,1.63465,1.63385,1.63445,447000000.0
2009-01-28 15:30:00,1.63425,1.63455,1.63385,1.6344,460600000.0
2009-01-28 15:31:00,1.6344,1.63505,1.63425,1.6344,456400000.0
2009-01-28 15:32:00,1.6344,1.6349,1.6344,1.63465,293000000.0
2009-01-28 15:33:00,1.6346,1.63465,1.63395,1.6343,329400000.0
2009-01-28 15:34:00,1.6343,1.6344,1.63375,1.6341,365400000.0
2009-01-28 15:35:00,1.63405,1.63485,1.634,1.6343,404400000.0
2009-01-28 15:36:00,1.6346,1.6363,1.6346,1.6363,454600000.0
2009-01-28 15:37:00,1.6361,1.6364,1.63555,1.636,341400000.0
2009-01-28 15:38:00,1.63595,1.6364,1.6357,1.63635,430200000.0
2009-01-28 15:39:00,1.63635,1.6366,1.6356,1.63615,411800000.0
2009-01-28 15:40:00,1.63615,1.6366,1.63605,1.63635,255400000.0
2009-01-28 15:41:00,1.6363,1.63695,1.63615,1.6366,440800000.0
2009-01-28 15:42:00,1.63645,1.63685,1.63585,1.6359,216200000.0
2009-01-28 15:43:00,1.63585,1.6364,1.63565,1.63635,301800000.0
2009-01-28 15:44:00,1.63645,1.637,1.6363,1.6366,348400000.0
2009-01-28 15:45:00,1.63645,1.6365,1.63545,1.6358,337200000.0
2009-01-28 15:46:00,1.63585,1.63645,1.63565,1.63635,288200000.0
2009-01-28 15:47:00,1.63625,1.63665,1.63595,1.63615,288800000.0
2009-01-28 15:48:00,1.63615,1.6368,1.63595,1.63645,181400000.0
2009-01-28 15:49:00,1.63645,1.6373,1.6364,1.63645,278800000.0
2009-01-28 15:50:00,1.6365,1.63715,1.63615,1.63675,381600000.0
2009-01-28 15:51:00,1.63675,1.63705,1.6366,1.63685,271000000.0
2009-01-28 15:52:00,1.63685,1.6374,1.6365,1.637,306600000.0
2009-01-28 15:53:00,1.637,1.6375,1.63675,1.63705,457000000.0
2009-01-28 15:54:00,1.6372,1.6378,1.6365,1.6367,421400000.0
2009-01-28 15:55:00,1.6367,1.63695,1.63625,1.6363,371200000.0
2009-01-28 15:56:00,1.6365,1.63705,1.6361,1.63675,360000000.0
2009-01-28 15:57:00,1.6369,1.6369,1.636,1.63645,434000000.0
2009-01-28 15:58:00,1.63625,1.637,1.6362,1.63665,436400000.0
2009-01-28 15:59:00,1.63665,1.6369,1.63585,1.6361,376800000.0
2009-01-28 16:00:00,1.63605,1.6361,1.63555,1.63605,394800000.0
2009-01-28 16:01:00,1.63595,1.6366,1.63545,1.6365,386800000.0
2009-01-28 16:02:00,1.6365,1.6369,1.63605,1.6365,377800000.0
2009-01-28 16:03:00,1.63645,1.6378,1.63595,1.6374,375400000.0
2009-01-28 16:04:00,1.63735,1.63735,1.6364,1.63695,292800000.0
2009-01-28 16:05:00,1.63695,1.63705,1.6363,1.6363,295800000.0
2009-01-28 16:06:00,1.6364,1.63705,1.63625,1.6369,301600000.0
2009-01-28 16:07:00,1.63695,1.638,1.6369,1.63785,296000000.0
2009-01-28 16:08:00,1.63805,1.6385,1.63725,1.63755,324400000.0
2009-01-28 16:09:00,1.6375,1.638,1.63725,1.6373,253600000.0
2009-01-28 16:10:00,1.63735,1.63775,1.63615,1.6363,239000000.0
2009-01-28 16:11:00,1.6364,1.63665,1.63535,1.6362,287000000.0
2009-01-28 16:12:00,1.63625,1.63795,1.63625,1.6369,369000000.0
2009-01-28 16:13:00,1.6369,1.6375,1.6357,1.6363,402600000.0
2009-01-28 16:14:00,1.63625,1.6363,1.6348,1.63495,408600000.0
2009-01-28 16:15:00,1.63525,1.63545,1.63475,1.6351,374800000.0
2009-01-28 16:16:00,1.6351,1.63545,1.6345,1.63455,353400000.0
2009-01-28 16:17:00,1.6345,1.63495,1.63365,1.6341,275000000.0
2009-01-28 16:18:00,1.63425,1.63445,1.63365,1.63385,490600000.0
2009-01-28 16:19:00,1.63385,1.63425,1.63355,1.63375,344800000.0
2009-01-28 16:20:00,1.6337,1.63395,1.63325,1.63335,314600000.0
2009-01-28 16:21:00,1.63335,1.63335,1.63215,1.63275,420800000.0
2009-01-28 16:22:00,1.6329,1.6329,1.6312,1.6313,461400000.0
2009-01-28 16:23:00,1.6313,1.6313,1.63015,1.6303,490800000.0
2009-01-28 16:24:00,1.63035,1.6305,1.62915,1.6293,414400000.0
2009-01-28 16:25:00,1.6293,1.63045,1.62915,1.6298,377800000.0
2009-01-28 16:26:00,1.6297,1.63055,1.6295,1.63035,355600000.0
2009-01-28 16:27:00,1.63055,1.6309,1.6299,1.6308,428600000.0
2009-01-28 16:28:00,1.63075,1.63145,1.63045,1.63065,419200000.0
2009-01-28 16:29:00,1.63065,1.63115,1.6297,1.63025,516800000.0
2009-01-28 16:30:00,1.63025,1.63095,1.6294,1.6307,336000000.0
2009-01-28 16:31:00,1.63065,1.63105,1.62965,1.62965,309000000.0
2009-01-28 16:32:00,1.62965,1.6303,1.62945,1.62975,255000000.0
2009-01-28 16:33:00,1.62975,1.62985,1.6283,1.6287,264000000.0
2009-01-28 16:34:00,1.6287,1.6299,1.6285,1.62915,359200000.0
2009-01-28 16:35:00,1.6292,1.62965,1.62815,1.6285,394200000.0
2009-01-28 16:36:00,1.6286,1.6288,1.62775,1.6285,297000000.0
2009-01-28 16:37:00,1.6286,1.62965,1.62855,1.62915,375000000.0
2009-01-28 16:38:00,1.62915,1.63025,1.62915,1.63025,470000000.0
2009-01-28 16:39:00,1.6302,1.6308,1.62995,1.6308,285200000.0
2009-01-28 16:40:00,1.6308,1.6309,1.6304,1.63085,206200000.0
2009-01-28 16:41:00,1.631,1.6313,1.6292,1.63,391200000.0
2009-01-28 16:42:00,1.63005,1.6301,1.6289,1.6292,379600000.0
2009-01-28 16:43:00,1.6291,1.62915,1.62785,1.62785,297200000.0
2009-01-28 16:44:00,1.628,1.6283,1.62685,1.627,388800000.0
2009-01-28 16:45:00,1.62705,1.62875,1.62695,1.6276,392600000.0
2009-01-28 16:46:00,1.6276,1.628,1.62705,1.62745,460400000.0
2009-01-28 16:47:00,1.6274,1.62825,1.6274,1.6281,485400000.0
2009-01-28 16:48:00,1.6281,1.62855,1.62725,1.6273,401600000.0
2009-01-28 16:49:00,1.6273,1.62745,1.6261,1.6263,388200000.0
2009-01-28 16:50:00,1.6261,1.6267,1.62585,1.62645,396800000.0
2009-01-28 16:51:00,1.6264,1.6272,1.6264,1.62675,515400000.0
2009-01-28 16:52:00,1.62675,1.62685,1.62565,1.6262,510800000.0
2009-01-28 16:53:00,1.62635,1.62765,1.6262,1.62725,455800000.0
2009-01-28 16:54:00,1.62725,1.6285,1.62725,1.62805,414200000.0
2009-01-28 16:55:00,1.62805,1.6293,1.6278,1.62905,580400000.0
2009-01-28 16:56:00,1.62905,1.6293,1.62835,1.629,469200000.0
2009-01-28 16:57:00,1.6292,1.6298,1.62905,1.6294,368600000.0
2009-01-28 16:58:00,1.6294,1.6306,1.6294,1.63015,409200000.0
2009-01-28 16:59:00,1.63025,1.63085,1.6299,1.63075,506400000.0
2009-01-28 17:00:00,1.6307,1.63155,1.6305,1.6313,434800000.0
2009-01-28 17:01:00,1.63135,1.63165,1.6309,1.6315,437800000.0
2009-01-28 17:02:00,1.6315,1.6323,1.6312,1.6321,592800000.0
2009-01-28 17:03:00,1.6319,1.6319,1.63105,1.63155,324600000.0
2009-01-28 17:04:00,1.63155,1.63205,1.6312,1.632,404000000.0
2009-01-28 17:05:00,1.63185,1.6323,1.63115,1.6319,438600000.0
2009-01-28 17:06:00,1.63185,1.63255,1.63155,1.6325,346400000.0
2009-01-28 17:07:00,1.63255,1.633,1.63215,1.633,469600000.0
2009-01-28 17:08:00,1.633,1.63305,1.63205,1.6324,385400000.0
2009-01-28 17:09:00,1.6323,1.633,1.6319,1.63195,494200000.0
2009-01-28 17:10:00,1.6319,1.6321,1.6313,1.63155,374000000.0
2009-01-28 17:11:00,1.6314,1.63195,1.6314,1.6318,463000000.0
2009-01-28 17:12:00,1.6318,1.63225,1.63165,1.6321,461200000.0
2009-01-28 17:13:00,1.6321,1.63305,1.6321,1.6327,375600000.0
2009-01-28 17:14:00,1.6326,1.63315,1.63245,1.63285,387600000.0
2009-01-28 17:15:00,1.63285,1.63295,1.63185,1.6325,350400000.0
2009-01-28 17:16:00,1.6324,1.6327,1.63175,1.63225,438600000.0
2009-01-28 17:17:00,1.6322,1.63425,1.6322,1.63395,498400000.0
2009-01-28 17:18:00,1.63395,1.63395,1.6332,1.63355,408600000.0
2009-01-28 17:19:00,1.6337,1.63445,1.6336,1.634,499200000.0
2009-01-28 17:20:00,1.6341,1.63525,1.6338,1.63525,545800000.0
2009-01-28 17:21:00,1.63525,1.6365,1.635,1.63585,588600000.0
2009-01-28 17:22:00,1.6358,1.6368,1.63565,1.6365,463000000.0
2009-01-28 17:23:00,1.6364,1.63675,1.6359,1.6361,486600000.0
2009-01-28 17:24:00,1.63625,1.63655,1.6354,1.63635,451600000.0
2009-01-28 17:25:00,1.63635,1.63725,1.6356,1.63565,403400000.0
2009-01-28 17:26:00,1.6356,1.6366,1.6355,1.6366,435000000.0
2009-01-28 17:27:00,1.6366,1.6369,1.6362,1.63655,374800000.0
2009-01-28 17:28:00,1.6367,1.637,1.63635,1.63665,309800000.0
2009-01-28 17:29:00,1.63665,1.6369,1.63635,1.6366,331800000.0
2009-01-28 17:30:00,1.63665,1.6367,1.6355,1.63585,407200000.0
2009-01-28 17:31:00,1.63585,1.63755,1.6358,1.63695,371600000.0
2009-01-28 17:32:00,1.63705,1.6379,1.63695,1.6376,433000000.0
2009-01-28 17:33:00,1.6375,1.6379,1.6371,1.63715,501200000.0
2009-01-28 17:34:00,1.63715,1.63775,1.63705,1.6374,510400000.0
2009-01-28 17:35:00,1.63755,1.63815,1.6373,1.63745,546000000.0
2009-01-28 17:36:00,1.6375,1.63795,1.637,1.6374,429200000.0
2009-01-28 17:37:00,1.63735,1.63805,1.63725,1.63745,449200000.0
2009-01-28 17:38:00,1.63745,1.638,1.6371,1.63775,476200000.0
2009-01-28 17:39:00,1.63775,1.6386,1.6372,1.63835,414600000.0
2009-01-28 17:40:00,1.63835,1.63875,1.63805,1.63875,312200000.0
2009-01-28 17:41:00,1.63875,1.6404,1.63845,1.63855,449600000.0
2009-01-28 17:42:00,1.63845,1.6392,1.6381,1.63915,402200000.0
2009-01-28 17:43:00,1.63905,1.63985,1.6386,1.6393,461000000.0
2009-01-28 17:44:00,1.6394,1.6399,1.639,1.6398,407200000.0
2009-01-28 17:45:00,1.6399,1.64005,1.63875,1.63895,569600000.0
2009-01-28 17:46:00,1.63895,1.63905,1.6375,1.63785,460000000.0
2009-01-28 17:47:00,1.63785,1.6382,1.6373,1.63735,410000000.0
2009-01-28 17:48:00,1.6372,1.63795,1.6372,1.63745,581800000.0
2009-01-28 17:49:00,1.63745,1.6382,1.6372,1.6382,460000000.0
2009-01-28 17:50:00,1.6382,1.63845,1.63785,1.6382,419400000.0
2009-01-28 17:51:00,1.6382,1.63905,1.63815,1.63895,425600000.0
2009-01-28 17:52:00,1.63905,1.6393,1.6386,1.6388,416400000.0
2009-01-28 17:53:00,1.6388,1.63935,1.6387,1.63915,556400000.0
2009-01-28 17:54:00,1.6392,1.63935,1.63875,1.63905,482400000.0
2009-01-28 17:55:00,1.63915,1.6393,1.6383,1.63835,426600000.0
2009-01-28 17:56:00,1.63835,1.6387,1.63825,1.63835,531400000.0
2009-01-28 17:57:00,1.63845,1.6388,1.638,1.63835,516400000.0
2009-01-28 17:58:00,1.6384,1.63855,1.63795,1.63845,465000000.0
2009-01-28 17:59:00,1.63845,1.6406,1.6381,1.63865,427200000.0
2009-01-28 18:00:00,1.63865,1.6388,1.63685,1.63695,450199999.0
2009-01-28 18:01:00,1.63695,1.6373,1.636,1.6363,300800000.0
2009-01-28 18:02:00,1.6363,1.63645,1.63585,1.63645,428800000.0
2009-01-28 18:03:00,1.6363,1.63795,1.6363,1.63785,388599999.0
2009-01-28 18:04:00,1.63775,1.6385,1.63755,1.63805,418800000.0
2009-01-28 18:05:00,1.638,1.63865,1.63765,1.6382,476200000.0
2009-01-28 18:06:00,1.63825,1.63885,1.63815,1.63815,620600000.0
2009-01-28 18:07:00,1.63825,1.6384,1.6374,1.63805,471800000.0
2009-01-28 18:08:00,1.63805,1.6387,1.6379,1.63815,473000000.0
2009-01-28 18:09:00,1.6382,1.63875,1.6379,1.63825,567400000.0
2009-01-28 18:10:00,1.63825,1.6394,1.63825,1.63905,533400000.0
2009-01-28 18:11:00,1.63905,1.6394,1.63855,1.6387,418400000.0
2009-01-28 18:12:00,1.63865,1.63885,1.63685,1.63765,599400000.0
2009-01-28 18:13:00,1.63775,1.63795,1.6368,1.6372,386400000.0
2009-01-28 18:14:00,1.63725,1.63835,1.63685,1.63825,421600000.0
2009-01-28 18:15:00,1.63825,1.63875,1.63815,1.6384,221600000.0
2009-01-28 18:16:00,1.63845,1.63885,1.6383,1.6383,434000000.0
2009-01-28 18:17:00,1.6384,1.63915,1.6383,1.63885,448400000.0
2009-01-28 18:18:00,1.63895,1.63935,1.6383,1.63925,475200000.0
2009-01-28 18:19:00,1.63925,1.6396,1.6387,1.6393,407600000.0
2009-01-28 18:20:00,1.63945,1.63955,1.63715,1.63715,363800000.0
2009-01-28 18:21:00,1.63725,1.6382,1.63705,1.63775,391800000.0
2009-01-28 18:22:00,1.6378,1.63825,1.63755,1.638,541600000.0
2009-01-28 18:23:00,1.63805,1.6385,1.6378,1.6383,291600001.0
2009-01-28 18:24:00,1.6383,1.63865,1.6376,1.6383,375000002.0
2009-01-28 18:25:00,1.6383,1.6385,1.63795,1.63835,286000000.0
2009-01-28 18:26:00,1.63835,1.63855,1.6379,1.63845,737000000.0
2009-01-28 18:27:00,1.63845,1.6387,1.6375,1.6379,483000000.0
2009-01-28 18:28:00,1.6379,1.6379,1.6364,1.63665,705000000.0
2009-01-28 18:29:00,1.6365,1.6371,1.63635,1.6371,569600003.0
2009-01-28 18:30:00,1.63705,1.6377,1.63615,1.6377,464800000.0
2009-01-28 18:31:00,1.63765,1.638,1.6371,1.638,401800000.0
2009-01-28 18:32:00,1.6378,1.6382,1.6369,1.6369,467000000.0
2009-01-28 18:33:00,1.6371,1.63715,1.6364,1.637,299400000.0
2009-01-28 18:34:00,1.63695,1.6376,1.6368,1.6374,455200000.0
2009-01-28 18:35:00,1.63745,1.6383,1.6371,1.63725,390600000.0
2009-01-28 18:36:00,1.63735,1.63735,1.63625,1.6364,314200000.0
2009-01-28 18:37:00,1.63605,1.6366,1.6351,1.6364,442200000.0
2009-01-28 18:38:00,1.63635,1.6372,1.6363,1.6369,485800000.0
2009-01-28 18:39:00,1.63695,1.63695,1.6357,1.63585,507600000.0
2009-01-28 18:40:00,1.63585,1.63585,1.63475,1.63475,483200001.0
2009-01-28 18:41:00,1.6347,1.63535,1.6339,1.63445,352400000.0
2009-01-28 18:42:00,1.63445,1.6351,1.63435,1.63465,299000000.0
2009-01-28 18:43:00,1.63465,1.6348,1.63325,1.63385,472600001.0
2009-01-28 18:44:00,1.63375,1.63455,1.63375,1.63415,398800000.0
2009-01-28 18:45:00,1.63425,1.63525,1.63405,1.63505,452800000.0
2009-01-28 18:46:00,1.635,1.63565,1.6349,1.63545,359800000.0
2009-01-28 18:47:00,1.63545,1.6361,1.6354,1.6359,207400000.0
2009-01-28 18:48:00,1.6359,1.63645,1.63555,1.63645,315000000.0
2009-01-28 18:49:00,1.63645,1.63645,1.63575,1.63595,353000000.0
2009-01-28 18:50:00,1.63595,1.6363,1.6354,1.6354,514000000.0
2009-01-28 18:51:00,1.6356,1.63585,1.63535,1.6354,480400000.0
2009-01-28 18:52:00,1.6354,1.63605,1.63505,1.63585,371000000.0
2009-01-28 18:53:00,1.6359,1.6363,1.6355,1.6356,314000000.0
2009-01-28 18:54:00,1.6358,1.63625,1.63565,1.63615,462200000.0
2009-01-28 18:55:00,1.63615,1.63645,1.6355,1.63615,315400000.0
2009-01-28 18:56:00,1.6361,1.6364,1.6359,1.63635,134800000.0
2009-01-28 18:57:00,1.6363,1.6365,1.63605,1.6363,149400000.0
2009-01-28 18:58:00,1.6365,1.6366,1.63585,1.6361,272200000.0
2009-01-28 18:59:00,1.63625,1.6388,1.6362,1.6378,172400000.0
2009-01-28 19:00:00,1.6378,1.63935,1.6377,1.638,173000000.0
2009-01-28 19:01:00,1.638,1.6383,1.6369,1.6383,244200000.0
2009-01-28 19:02:00,1.6383,1.639,1.6376,1.63865,201800000.0
2009-01-28 19:03:00,1.63855,1.63915,1.6384,1.6389,216000000.0
2009-01-28 19:04:00,1.6389,1.6403,1.6388,1.64015,242800000.0
2009-01-28 19:05:00,1.64015,1.64125,1.64,1.6411,396800000.0
2009-01-28 19:06:00,1.6411,1.64145,1.64045,1.64095,476200000.0
2009-01-28 19:07:00,1.64095,1.64155,1.6409,1.641,396000000.0
2009-01-28 19:08:00,1.641,1.6411,1.63985,1.64,476800000.0
2009-01-28 19:09:00,1.64005,1.6406,1.63975,1.63995,555200000.0
2009-01-28 19:10:00,1.63995,1.6402,1.63945,1.63945,153800000.0
2009-01-28 19:11:00,1.63945,1.63975,1.6391,1.63935,222999999.0
2009-01-28 19:12:00,1.63935,1.63955,1.63895,1.63915,175800000.0
2009-01-28 19:13:00,1.639,1.6393,1.6386,1.6392,252400000.0
2009-01-28 19:14:00,1.6392,1.63945,1.63835,1.639,447400000.0
2009-01-28 19:15:00,1.63875,1.63905,1.6387,1.63885,128400000.0
2009-01-28 19:16:00,1.6389,1.63905,1.6385,1.6388,181000000.0
2009-01-28 19:17:00,1.63885,1.63895,1.6385,1.6388,118600000.0
2009-01-28 19:18:00,1.63885,1.6389,1.63775,1.6381,330000001.0
2009-01-28 19:19:00,1.63805,1.63855,1.63805,1.63855,177200000.0
2009-01-28 19:20:00,1.63865,1.63895,1.6383,1.6389,223400000.0
2009-01-28 19:21:00,1.63905,1.63925,1.63875,1.63925,102800000.0
2009-01-28 19:22:00,1.6392,1.63945,1.6382,1.6387,171800000.0
2009-01-28 19:23:00,1.6387,1.6388,1.6383,1.63875,125800000.0
2009-01-28 19:24:00,1.63875,1.63875,1.6385,1.63865,80400000.0
2009-01-28 19:25:00,1.6385,1.6386,1.638,1.63835,104600001.0
2009-01-28 19:26:00,1.63835,1.63885,1.63835,1.63885,111200000.0
2009-01-28 19:27:00,1.6389,1.6391,1.6385,1.63895,213200000.0
2009-01-28 19:28:00,1.63885,1.63885,1.63835,1.63845,201800000.0
2009-01-28 19:29:00,1.63845,1.6393,1.63845,1.6386,150400000.0
2009-01-28 19:30:00,1.63865,1.6392,1.6384,1.6385,177600000.0
2009-01-28 19:31:00,1.63865,1.639,1.63855,1.63865,160000000.0
2009-01-28 19:32:00,1.63865,1.63915,1.6385,1.63865,167400000.0
2009-01-28 19:33:00,1.6387,1.63925,1.6383,1.63845,143400000.0
2009-01-28 19:34:00,1.63845,1.6393,1.6382,1.63865,166800000.0
2009-01-28 19:35:00,1.63885,1.63905,1.6384,1.6384,186200000.0
2009-01-28 19:36:00,1.6382,1.6383,1.638,1.6381,89400000.0
2009-01-28 19:37:00,1.63815,1.6386,1.63785,1.63835,200600000.0
2009-01-28 19:38:00,1.6383,1.6386,1.6382,1.6386,98800000.0
2009-01-28 19:39:00,1.6386,1.63875,1.6386,1.6386,73000000.0
2009-01-28 19:40:00,1.6386,1.63925,1.6386,1.63925,88000000.0
2009-01-28 19:41:00,1.63895,1.63905,1.6386,1.63875,282600000.0
2009-01-28 19:42:00,1.63885,1.63955,1.6385,1.63925,199600000.0
2009-01-28 19:43:00,1.63935,1.6394,1.63905,1.6393,66400000.0
2009-01-28 19:44:00,1.6393,1.6394,1.6385,1.639,265600000.0
2009-01-28 19:45:00,1.63885,1.6391,1.63855,1.6386,240200000.0
2009-01-28 19:46:00,1.6387,1.6391,1.6383,1.6383,156400000.0
2009-01-28 19:47:00,1.6382,1.63885,1.63795,1.63865,502400000.0
2009-01-28 19:48:00,1.63865,1.63895,1.6384,1.63855,299400000.0
2009-01-28 19:49:00,1.63865,1.6389,1.63865,1.63885,70400000.0
2009-01-28 19:50:00,1.6388,1.63925,1.6385,1.63905,96000000.0
2009-01-28 19:51:00,1.63915,1.63985,1.63915,1.6397,142400000.0
2009-01-28 19:52:00,1.63975,1.63975,1.63915,1.6396,78400000.0
2009-01-28 19:53:00,1.6396,1.63965,1.6389,1.63915,98200000.0
2009-01-28 19:54:00,1.6389,1.63955,1.63885,1.6393,170600000.0
2009-01-28 19:55:00,1.63925,1.63945,1.6388,1.6388,216600000.0
2009-01-28 19:56:00,1.6389,1.6391,1.6384,1.6386,211000000.0
2009-01-28 19:57:00,1.6388,1.63885,1.6384,1.6387,164000000.0
2009-01-28 19:58:00,1.6387,1.6388,1.63855,1.6387,41200000.0
2009-01-28 19:59:00,1.6388,1.6388,1.63785,1.6381,175400000.0
2009-01-28 20:00:00,1.63765,1.63825,1.63745,1.63775,335400000.0
2009-01-28 20:01:00,1.6378,1.6379,1.6374,1.6374,151800000.0
2009-01-28 20:02:00,1.6374,1.6376,1.6372,1.6373,116800000.0
2009-01-28 20:03:00,1.6374,1.6378,1.63725,1.63745,449200000.0
2009-01-28 20:04:00,1.6374,1.6377,1.6373,1.6374,175400000.0
2009-01-28 20:05:00,1.63745,1.63825,1.63745,1.6381,201200000.0
2009-01-28 20:06:00,1.63815,1.63865,1.63735,1.63865,386800001.0
2009-01-28 20:07:00,1.6388,1.63905,1.6383,1.6386,220400000.0
2009-01-28 20:08:00,1.6386,1.63945,1.63805,1.63945,301600000.0
2009-01-28 20:09:00,1.63945,1.6398,1.6387,1.63975,424400000.0
2009-01-28 20:10:00,1.63985,1.63985,1.638,1.6388,393000000.0
2009-01-28 20:11:00,1.6388,1.63925,1.63855,1.6388,350000000.0
2009-01-28 20:12:00,1.63875,1.63905,1.63875,1.63905,477400000.0
2009-01-28 20:13:00,1.63905,1.6394,1.63875,1.63905,206000000.0
2009-01-28 20:14:00,1.63905,1.6398,1.63895,1.63895,267000000.0
2009-01-28 20:15:00,1.63895,1.6391,1.63875,1.639,116000000.0
2009-01-28 20:16:00,1.6389,1.63905,1.63865,1.63875,124400000.0
2009-01-28 20:17:00,1.63855,1.63885,1.63855,1.63875,186400000.0
2009-01-28 20:18:00,1.63875,1.6388,1.63855,1.6388,100600000.0
2009-01-28 20:19:00,1.6389,1.6394,1.6389,1.639,204800000.0
2009-01-28 20:20:00,1.639,1.63935,1.63855,1.6391,235000000.0
2009-01-28 20:21:00,1.63915,1.6396,1.6389,1.6392,116000000.0
2009-01-28 20:22:00,1.6392,1.63975,1.6388,1.63975,287800001.0
2009-01-28 20:23:00,1.63975,1.64025,1.63975,1.64025,230200000.0
2009-01-28 20:24:00,1.64025,1.6403,1.63945,1.63975,220000000.0
2009-01-28 20:25:00,1.6398,1.64025,1.63955,1.6402,268200001.0
2009-01-28 20:26:00,1.64025,1.64075,1.6398,1.63985,260000000.0
2009-01-28 20:27:00,1.63985,1.6401,1.6398,1.63995,382800000.0
2009-01-28 20:28:00,1.63995,1.64025,1.63965,1.6402,224200000.0
2009-01-28 20:29:00,1.6403,1.64045,1.63975,1.64,360000000.0
2009-01-28 20:30:00,1.64,1.6402,1.63975,1.6399,390800000.0
2009-01-28 20:31:00,1.6399,1.6405,1.6398,1.64025,394000000.0
2009-01-28 20:32:00,1.64035,1.64065,1.6401,1.6402,214000000.0
2009-01-28 20:33:00,1.64015,1.6405,1.63985,1.6405,243200000.0
2009-01-28 20:34:00,1.6405,1.6405,1.63945,1.6396,271800000.0
2009-01-28 20:35:00,1.6396,1.63975,1.63915,1.63915,148600000.0
2009-01-28 20:36:00,1.63925,1.6396,1.639,1.63935,160400000.0
2009-01-28 20:37:00,1.6394,1.63945,1.6389,1.63945,190000000.0
2009-01-28 20:38:00,1.63935,1.63975,1.6389,1.6393,244400000.0
2009-01-28 20:39:00,1.6391,1.64075,1.63885,1.64075,210000000.0
2009-01-28 20:40:00,1.64065,1.6411,1.64065,1.6411,80800000.0
2009-01-28 20:41:00,1.64095,1.6412,1.6406,1.6409,143800000.0
2009-01-28 20:42:00,1.6409,1.6409,1.6403,1.6407,150200000.0
2009-01-28 20:43:00,1.6407,1.6408,1.64025,1.64035,338200000.0
2009-01-28 20:44:00,1.6405,1.64115,1.6401,1.64115,319800000.0
2009-01-28 20:45:00,1.641,1.64115,1.6407,1.6411,308800000.0
2009-01-28 20:46:00,1.64115,1.6423,1.64105,1.64215,280200000.0
2009-01-28 20:47:00,1.64215,1.64285,1.6421,1.6423,233400000.0
2009-01-28 20:48:00,1.64215,1.64255,1.6419,1.642,192000000.0
2009-01-28 20:49:00,1.6422,1.6422,1.64125,1.64165,159000000.0
2009-01-28 20:50:00,1.64165,1.6424,1.64115,1.6423,330300000.0
2009-01-28 20:51:00,1.6423,1.6425,1.6413,1.6421,219400000.0
2009-01-28 20:52:00,1.642,1.64215,1.641,1.64115,277000000.0
2009-01-28 20:53:00,1.64115,1.6422,1.64095,1.6422,133400000.0
2009-01-28 20:54:00,1.6422,1.6423,1.6408,1.64125,303400000.0
2009-01-28 20:55:00,1.64125,1.6417,1.64115,1.6417,224800000.0
2009-01-28 20:56:00,1.64165,1.6418,1.6415,1.6415,99600000.0
2009-01-28 20:57:00,1.64145,1.64155,1.64055,1.6414,154400000.0
2009-01-28 20:58:00,1.64135,1.6418,1.6413,1.6416,99200000.0
2009-01-28 20:59:00,1.64175,1.64215,1.64125,1.64215,97000000.0
2009-01-28 21:00:00,1.6422,1.64225,1.64205,1.64215,54800000.0
2009-01-28 21:01:00,1.64205,1.64235,1.64175,1.6422,66000000.0
2009-01-28 21:02:00,1.6422,1.64315,1.64205,1.64255,183000000.0
2009-01-28 21:03:00,1.64255,1.64255,1.64195,1.6422,85600000.0
2009-01-28 21:04:00,1.6421,1.6435,1.64175,1.6435,231600000.0
2009-01-28 21:05:00,1.6437,1.64385,1.64265,1.64265,192200000.0
2009-01-28 21:06:00,1.64265,1.64295,1.64205,1.64245,226600000.0
2009-01-28 21:07:00,1.6426,1.64285,1.64175,1.6421,220000000.0
2009-01-28 21:08:00,1.64215,1.64235,1.64185,1.64195,112400000.0
2009-01-28 21:09:00,1.6419,1.64245,1.64175,1.64205,138600000.0
2009-01-28 21:10:00,1.6421,1.6422,1.64125,1.64165,226200000.0
2009-01-28 21:11:00,1.64125,1.6415,1.63995,1.6408,179000000.0
2009-01-28 21:12:00,1.6407,1.6422,1.64055,1.64175,188800000.0
2009-01-28 21:13:00,1.6418,1.64205,1.6405,1.6415,120000000.0
2009-01-28 21:14:00,1.64145,1.64165,1.63995,1.64015,95000000.0
2009-01-28 21:15:00,1.6394,1.6413,1.639,1.64085,181600000.0
2009-01-28 21:16:00,1.6409,1.64175,1.63945,1.6417,236600000.0
2009-01-28 21:17:00,1.6417,1.6419,1.64,1.64135,250200000.0
2009-01-28 21:18:00,1.64115,1.6425,1.63965,1.6409,278200000.0
2009-01-28 21:19:00,1.64105,1.64315,1.6409,1.64275,200100000.0
2009-01-28 21:20:00,1.64275,1.64495,1.64275,1.64395,180900000.0
2009-01-28 21:21:00,1.6442,1.64705,1.6437,1.64615,247800000.0
2009-01-28 21:22:00,1.64545,1.64685,1.6453,1.6468,217000000.0
2009-01-28 21:23:00,1.6469,1.64785,1.6464,1.64665,233800000.0
2009-01-28 21:24:00,1.6466,1.6472,1.6462,1.64655,225600000.0
2009-01-28 21:25:00,1.64665,1.6482,1.6464,1.64665,208400000.0
2009-01-28 21:26:00,1.64685,1.64685,1.64485,1.6459,281400000.0
2009-01-28 21:27:00,1.6459,1.64665,1.64515,1.64525,267400000.0
2009-01-28 21:28:00,1.64525,1.6463,1.6419,1.6419,363600000.0
2009-01-28 21:29:00,1.64185,1.64375,1.64165,1.6432,251800000.0
2009-01-28 21:30:00,1.64325,1.645,1.64305,1.6443,212800000.0
2009-01-28 21:31:00,1.6444,1.64465,1.6417,1.64275,240000000.0
2009-01-28 21:32:00,1.64275,1.64385,1.64155,1.64175,252800000.0
2009-01-28 21:33:00,1.64185,1.64255,1.6406,1.64245,198800000.0
2009-01-28 21:34:00,1.64245,1.64385,1.64235,1.6428,238400000.0
2009-01-28 21:35:00,1.6428,1.6431,1.6404,1.6412,258600000.0
2009-01-28 21:36:00,1.6414,1.6415,1.639,1.6395,262000000.0
2009-01-28 21:37:00,1.6396,1.6398,1.6388,1.6393,199200000.0
2009-01-28 21:38:00,1.63935,1.64015,1.63885,1.6393,253600000.0
2009-01-28 21:39:00,1.6393,1.64025,1.6393,1.64005,224600000.0
2009-01-28 21:40:00,1.64035,1.64165,1.63985,1.64165,290600000.0
2009-01-28 21:41:00,1.64175,1.64195,1.6392,1.6392,267000000.0
2009-01-28 21:42:00,1.63915,1.6408,1.63915,1.6408,217000000.0
2009-01-28 21:43:00,1.6407,1.64165,1.6405,1.64165,160400000.0
2009-01-28 21:44:00,1.64165,1.64215,1.64145,1.64215,168000000.0
2009-01-28 21:45:00,1.64215,1.6422,1.64165,1.6422,179000000.0
2009-01-28 21:46:00,1.64225,1.64285,1.64145,1.64285,170400000.0
2009-01-28 21:47:00,1.6427,1.6431,1.642,1.6428,265600000.0
2009-01-28 21:48:00,1.6429,1.6437,1.6424,1.6424,175400000.0
2009-01-28 21:49:00,1.6423,1.6427,1.642,1.6424,322600000.0
2009-01-28 21:50:00,1.64245,1.6433,1.6422,1.64235,165600000.0
2009-01-28 21:51:00,1.64235,1.643,1.64175,1.6419,201600000.0
2009-01-28 21:52:00,1.642,1.642,1.64105,1.64105,153200000.0
2009-01-28 21:53:00,1.64125,1.642,1.64105,1.6413,134800000.0
2009-01-28 21:54:00,1.6412,1.6429,1.6412,1.6422,136800000.0
2009-01-28 21:55:00,1.64225,1.64335,1.6421,1.64305,230600000.0
2009-01-28 21:56:00,1.6432,1.6433,1.64205,1.6425,219200000.0
2009-01-28 21:57:00,1.6425,1.64305,1.64225,1.64245,240600000.0
2009-01-28 21:58:00,1.64245,1.6427,1.64175,1.64205,198800000.0
2009-01-28 21:59:00,1.6421,1.6439,1.6417,1.643,225200000.0
2009-01-28 22:00:00,1.643,1.64405,1.64185,1.64405,214200000.0
2009-01-28 22:01:00,1.64425,1.64425,1.64275,1.64355,322800000.0
2009-01-28 22:02:00,1.64385,1.6445,1.64355,1.6444,224800000.0
2009-01-28 22:03:00,1.6442,1.6446,1.6437,1.64425,141000000.0
2009-01-28 22:04:00,1.64435,1.6444,1.6421,1.6424,250200000.0
2009-01-28 22:05:00,1.6425,1.64395,1.64155,1.6433,278400000.0
2009-01-28 22:06:00,1.64355,1.64475,1.643,1.6431,263600000.0
2009-01-28 22:07:00,1.64305,1.64345,1.64105,1.6414,340600000.0
2009-01-28 22:08:00,1.6415,1.643,1.64105,1.6422,293400000.0
2009-01-28 22:09:00,1.64225,1.64225,1.6404,1.6409,252400000.0
2009-01-28 22:10:00,1.6408,1.64115,1.6402,1.6405,290000000.0
2009-01-28 22:11:00,1.64055,1.64125,1.64045,1.64115,307400000.0
2009-01-28 22:12:00,1.64115,1.64205,1.64005,1.64205,312800000.0
2009-01-28 22:13:00,1.64215,1.6424,1.64155,1.64155,191000000.0
2009-01-28 22:14:00,1.6418,1.64195,1.6406,1.6408,185600000.0
2009-01-28 22:15:00,1.6409,1.64105,1.63845,1.63865,242400000.0
2009-01-28 22:16:00,1.6382,1.6388,1.63675,1.63835,197800000.0
2009-01-28 22:17:00,1.63815,1.63815,1.6374,1.6376,171200000.0
2009-01-28 22:18:00,1.6376,1.63805,1.63755,1.6377,125600000.0
2009-01-28 22:19:00,1.6377,1.63805,1.6374,1.63775,293000000.0
2009-01-28 22:20:00,1.6378,1.63815,1.6377,1.63775,110800000.0
2009-01-28 22:21:00,1.63775,1.63805,1.6372,1.6373,203800000.0
2009-01-28 22:22:00,1.6373,1.63815,1.6364,1.6367,253000000.0
2009-01-28 22:23:00,1.6367,1.6371,1.6365,1.6369,337600000.0
2009-01-28 22:24:00,1.6369,1.63745,1.6368,1.63735,391200000.0
2009-01-28 22:25:00,1.63735,1.6374,1.63655,1.6366,145400000.0
2009-01-28 22:26:00,1.6366,1.63695,1.63575,1.63595,195200000.0
2009-01-28 22:27:00,1.63535,1.6356,1.6339,1.6339,336200000.0
2009-01-28 22:28:00,1.6337,1.63405,1.6337,1.63395,188000000.0
2009-01-28 22:29:00,1.6339,1.6355,1.6339,1.6355,421600000.0
2009-01-28 22:30:00,1.63555,1.63555,1.6347,1.635,336600000.0
2009-01-28 22:31:00,1.63535,1.63575,1.63475,1.6348,185400000.0
2009-01-28 22:32:00,1.63485,1.6349,1.63435,1.6348,128400000.0
2009-01-28 22:33:00,1.635,1.63555,1.63395,1.63395,311600000.0
2009-01-28 22:34:00,1.63425,1.6349,1.63365,1.63365,299400000.0
2009-01-28 22:35:00,1.63395,1.6346,1.6337,1.63415,311600000.0
2009-01-28 22:36:00,1.6342,1.63525,1.63405,1.6352,398200002.0
2009-01-28 22:37:00,1.63535,1.6356,1.6349,1.63515,73800000.0
2009-01-28 22:38:00,1.63535,1.6355,1.63465,1.63495,98200000.0
2009-01-28 22:39:00,1.63485,1.63605,1.63485,1.63605,409000000.0
2009-01-28 22:40:00,1.63605,1.6364,1.6358,1.6359,284400000.0
2009-01-28 22:41:00,1.63555,1.63605,1.63555,1.63575,250800000.0
2009-01-28 22:42:00,1.63575,1.63785,1.63565,1.6373,257000000.0
2009-01-28 22:43:00,1.63725,1.6384,1.6372,1.6383,327800000.0
2009-01-28 22:44:00,1.6383,1.63875,1.63815,1.63875,171600000.0
2009-01-28 22:45:00,1.63875,1.63875,1.6371,1.6371,212400000.0
2009-01-28 22:46:00,1.6371,1.6374,1.6368,1.6368,147600000.0
2009-01-28 22:47:00,1.6366,1.6368,1.63625,1.63655,158400000.0
2009-01-28 22:48:00,1.6366,1.63715,1.6365,1.6368,252400000.0
2009-01-28 22:49:00,1.63695,1.6373,1.6364,1.6371,190800000.0
2009-01-28 22:50:00,1.63735,1.63765,1.63695,1.63695,152600000.0
2009-01-28 22:51:00,1.63715,1.6375,1.6368,1.6375,252400000.0
2009-01-28 22:52:00,1.6377,1.6378,1.63655,1.6367,247600000.0
2009-01-28 22:53:00,1.6367,1.63715,1.63575,1.6368,311200000.0
2009-01-28 22:54:00,1.63695,1.637,1.63625,1.63665,369600000.0
2009-01-28 22:55:00,1.6367,1.6367,1.63615,1.6362,134200000.0
2009-01-28 22:56:00,1.63615,1.6364,1.63585,1.63595,94000000.0
2009-01-28 22:57:00,1.636,1.63625,1.6359,1.636,39400000.0
2009-01-28 22:58:00,1.63605,1.63685,1.6359,1.6363,94600000.0
2009-01-28 22:59:00,1.6363,1.637,1.6355,1.6355,271600000.0
2009-01-28 23:00:00,1.63575,1.63625,1.63415,1.636,424600000.0
2009-01-28 23:01:00,1.636,1.6361,1.63545,1.63605,224400000.0
2009-01-28 23:02:00,1.6359,1.63685,1.63585,1.6368,188400000.0
2009-01-28 23:03:00,1.63685,1.63745,1.6361,1.6363,291800000.0
2009-01-28 23:04:00,1.63635,1.63675,1.63635,1.6366,85600000.0
2009-01-28 23:05:00,1.6368,1.63705,1.63655,1.63665,127000000.0
2009-01-28 23:06:00,1.6366,1.6366,1.6366,1.6366,7000000.0
2009-01-28 23:07:00,1.6366,1.63685,1.6364,1.63685,84200000.0
2009-01-28 23:08:00,1.63685,1.6369,1.6364,1.6369,106600000.0
2009-01-28 23:09:00,1.63685,1.63695,1.6368,1.6368,44400000.0
2009-01-28 23:10:00,1.6364,1.6364,1.6362,1.6362,80200000.0
2009-01-28 23:11:00,1.6362,1.6367,1.6362,1.6367,49600000.0
2009-01-28 23:12:00,1.63655,1.6376,1.63655,1.6375,95000000.0
2009-01-28 23:13:00,1.63765,1.6384,1.63755,1.63755,98600000.0
2009-01-28 23:14:00,1.6379,1.6382,1.6371,1.6375,69400000.0
2009-01-28 23:15:00,1.63735,1.63775,1.6372,1.6375,44000000.0
2009-01-28 23:16:00,1.63745,1.63755,1.63695,1.6372,92400000.0
2009-01-28 23:17:00,1.6373,1.63795,1.6373,1.63795,123400000.0
2009-01-28 23:18:00,1.638,1.638,1.63765,1.63765,47200000.0
2009-01-28 23:19:00,1.6377,1.6377,1.6371,1.63725,55800000.0
2009-01-28 23:20:00,1.6373,1.63755,1.63725,1.63725,40800000.0
2009-01-28 23:21:00,1.63765,1.63805,1.6373,1.6378,57200000.0
2009-01-28 23:22:00,1.6378,1.638,1.6378,1.63785,211400000.0
2009-01-28 23:23:00,1.63775,1.6384,1.6375,1.6378,83400000.0
2009-01-28 23:24:00,1.63745,1.63745,1.63745,1.63745,2200000.0
2009-01-28 23:25:00,1.6375,1.6377,1.6371,1.6373,209800000.0
2009-01-28 23:26:00,1.63725,1.6374,1.63665,1.6374,386400000.0
2009-01-28 23:27:00,1.637,1.6376,1.6369,1.63735,86200000.0
2009-01-28 23:28:00,1.63735,1.63875,1.63725,1.63795,190600000.0
2009-01-28 23:29:00,1.63795,1.63975,1.63795,1.63865,272600000.0
2009-01-28 23:30:00,1.63875,1.6395,1.6387,1.6392,114600000.0
2009-01-28 23:31:00,1.6391,1.6402,1.6387,1.6402,141800000.0
2009-01-28 23:32:00,1.64025,1.64035,1.63925,1.63935,196800000.0
2009-01-28 23:33:00,1.63935,1.6397,1.63855,1.63875,298800000.0
2009-01-28 23:34:00,1.63875,1.64025,1.63875,1.6395,335000000.0
2009-01-28 23:35:00,1.6395,1.63955,1.6391,1.63935,60400000.0
2009-01-28 23:36:00,1.63935,1.6394,1.6389,1.6394,65800000.0
2009-01-28 23:37:00,1.63935,1.6396,1.6388,1.63935,44800000.0
2009-01-28 23:38:00,1.63935,1.6395,1.63935,1.6395,14400000.0
2009-01-28 23:39:00,1.6395,1.63965,1.63915,1.63965,79800000.0
2009-01-28 23:40:00,1.63965,1.6408,1.63925,1.64055,238800000.0
2009-01-28 23:41:00,1.64015,1.6403,1.6394,1.63975,104200000.0
2009-01-28 23:42:00,1.63975,1.6407,1.63975,1.6407,170200000.0
2009-01-28 23:43:00,1.64065,1.64065,1.64,1.6402,88600000.0
2009-01-28 23:44:00,1.6402,1.6402,1.6401,1.6401,48800000.0
2009-01-28 23:45:00,1.6401,1.64035,1.6399,1.63995,82800000.0
2009-01-28 23:46:00,1.63995,1.6403,1.6397,1.6403,81000000.0
2009-01-28 23:47:00,1.6403,1.64035,1.63955,1.64015,121400000.0
2009-01-28 23:48:00,1.64015,1.64035,1.63975,1.63985,167600000.0
2009-01-28 23:49:00,1.63995,1.63995,1.63985,1.63985,35000000.0
2009-01-28 23:50:00,1.63965,1.6398,1.63875,1.63945,166800000.0
2009-01-28 23:51:00,1.63955,1.6396,1.63955,1.6396,22400000.0
2009-01-28 23:52:00,1.63975,1.6398,1.63965,1.6398,35200000.0
2009-01-28 23:53:00,1.63975,1.63985,1.6394,1.63945,19800000.0
2009-01-28 23:54:00,1.63965,1.63965,1.6378,1.6391,204800000.0
2009-01-28 23:55:00,1.639,1.63965,1.63835,1.63965,230400000.0
2009-01-28 23:56:00,1.6397,1.63985,1.6397,1.63975,126600000.0
2009-01-28 23:57:00,1.63975,1.63995,1.63965,1.6399,228400000.0
2009-01-28 23:58:00,1.63985,1.6404,1.63955,1.6404,277600000.0
2009-01-28 23:59:00,1.64025,1.64045,1.63995,1.63995,50600000.0
2009-01-29 00:00:00,1.639,1.63955,1.63895,1.63915,23000000.0
2009-01-29 00:01:00,1.63915,1.63945,1.63915,1.63945,13000000.0
2009-01-29 00:02:00,1.6396,1.6396,1.63875,1.6393,16000000.0
2009-01-29 00:03:00,1.63955,1.6397,1.6394,1.6397,15000000.0
2009-01-29 00:04:00,1.63965,1.64033,1.63945,1.64033,13600000.0
2009-01-29 00:05:00,1.64115,1.64135,1.64105,1.64115,12000000.0
2009-01-29 00:06:00,1.64135,1.64155,1.64135,1.64145,5000000.0
2009-01-29 00:07:00,1.64145,1.64165,1.6413,1.64145,10000000.0
2009-01-29 00:08:00,1.64155,1.64155,1.6415,1.64155,4000000.0
2009-01-29 00:09:00,1.64155,1.643,1.64135,1.6427,16800000.0
2009-01-29 00:10:00,1.6426,1.64265,1.6421,1.6426,13600000.0
2009-01-29 00:11:00,1.6426,1.64295,1.6426,1.64295,17800000.0
2009-01-29 00:12:00,1.64295,1.643,1.6424,1.6424,69200000.0
2009-01-29 00:13:00,1.64255,1.64255,1.64135,1.64145,61200000.0
2009-01-29 00:14:00,1.6417,1.642,1.64155,1.64155,27200000.0
2009-01-29 00:15:00,1.64155,1.6416,1.64145,1.6415,25400000.0
2009-01-29 00:16:00,1.6415,1.64155,1.63965,1.6401,17200000.0
2009-01-29 00:17:00,1.6401,1.64075,1.6401,1.6407,86400000.0
2009-01-29 00:18:00,1.6408,1.6413,1.64005,1.64125,148200000.0
2009-01-29 00:19:00,1.64115,1.64175,1.64015,1.6412,36800000.0
2009-01-29 00:20:00,1.64135,1.64135,1.6411,1.64115,13000000.0
2009-01-29 00:21:00,1.6411,1.6411,1.64095,1.641,4000000.0
2009-01-29 00:22:00,1.64135,1.64195,1.64135,1.64185,18200000.0
2009-01-29 00:23:00,1.6415,1.6415,1.63985,1.6409,14600000.0
2009-01-29 00:24:00,1.64095,1.64105,1.64095,1.641,3000000.0
2009-01-29 00:25:00,1.64115,1.64115,1.64065,1.6409,29400000.0
2009-01-29 00:26:00,1.641,1.64205,1.64085,1.64205,53400000.0
2009-01-29 00:27:00,1.64215,1.6428,1.64155,1.64175,37600000.0
2009-01-29 00:28:00,1.64175,1.6419,1.64135,1.64135,9600000.0
2009-01-29 00:29:00,1.64105,1.64105,1.64105,1.64105,1600000.0
2009-01-29 00:30:00,1.6412,1.64185,1.6412,1.6417,17800000.0
2009-01-29 00:31:00,1.6417,1.64195,1.64155,1.64165,12000000.0
2009-01-29 00:32:00,1.64165,1.6424,1.64075,1.6424,46000000.0
2009-01-29 00:33:00,1.64255,1.6426,1.6408,1.6425,52400000.0
2009-01-29 00:34:00,1.64255,1.64255,1.6417,1.6417,15400000.0
2009-01-29 00:35:00,1.6417,1.64215,1.64165,1.6418,44200000.0
2009-01-29 00:36:00,1.64175,1.64245,1.64135,1.64245,46600000.0
2009-01-29 00:37:00,1.6423,1.6426,1.64205,1.6421,26000000.0
2009-01-29 00:38:00,1.6421,1.64245,1.6418,1.6418,20800000.0
2009-01-29 00:39:00,1.64175,1.64175,1.64175,1.64175,40800000.0
2009-01-29 00:40:00,1.64175,1.6418,1.64095,1.6411,39000000.0
2009-01-29 00:41:00,1.64115,1.6418,1.64115,1.6418,21000000.0
2009-01-29 00:42:00,1.64205,1.64205,1.64145,1.64145,13200000.0
2009-01-29 00:43:00,1.6416,1.64175,1.64135,1.64135,7000000.0
2009-01-29 00:44:00,1.6414,1.64185,1.6414,1.64185,18000000.0
2009-01-29 00:45:00,1.64205,1.64205,1.6418,1.6418,4000000.0
2009-01-29 00:46:00,1.64185,1.6429,1.64185,1.6429,20000000.0
2009-01-29 00:47:00,1.64295,1.64375,1.64285,1.64285,14000000.0
2009-01-29 00:48:00,1.6428,1.6428,1.6422,1.6422,23000000.0
2009-01-29 00:49:00,1.64185,1.6419,1.6417,1.64185,17000000.0
2009-01-29 00:50:00,1.642,1.642,1.64175,1.64175,7000000.0
2009-01-29 00:51:00,1.64185,1.6419,1.6415,1.6419,9000000.0
2009-01-29 00:52:00,1.6421,1.6421,1.6415,1.64185,17000000.0
2009-01-29 00:53:00,1.64195,1.64225,1.64195,1.64225,7000000.0
2009-01-29 00:54:00,1.6423,1.64285,1.642,1.6428,40600000.0
2009-01-29 00:55:00,1.6428,1.6429,1.6428,1.6429,15000000.0
2009-01-29 00:56:00,1.64285,1.6429,1.64285,1.6429,3000000.0
2009-01-29 00:57:00,1.64285,1.6433,1.64275,1.6432,14200000.0
2009-01-29 00:58:00,1.64325,1.6434,1.64185,1.64185,58600000.0
2009-01-29 00:59:00,1.642,1.64235,1.64145,1.6422,19400000.0
2009-01-29 01:00:00,1.6422,1.6422,1.64145,1.64155,25600000.0
2009-01-29 01:01:00,1.64155,1.64175,1.6414,1.64175,25800000.0
2009-01-29 01:02:00,1.64185,1.64185,1.6415,1.64165,26400000.0
2009-01-29 01:03:00,1.64175,1.64185,1.6416,1.64185,76400000.0
2009-01-29 01:04:00,1.64195,1.64195,1.64075,1.6411,25600000.0
2009-01-29 01:05:00,1.64115,1.6417,1.64105,1.6414,34600000.0
2009-01-29 01:06:00,1.6415,1.6415,1.64145,1.64145,9600000.0
2009-01-29 01:07:00,1.64145,1.64145,1.64145,1.64145,3200000.0
2009-01-29 01:08:00,1.64145,1.64145,1.64135,1.64145,16000000.0
2009-01-29 01:09:00,1.64145,1.6415,1.64075,1.64075,111400000.0
2009-01-29 01:10:00,1.64075,1.64095,1.6394,1.6394,99200000.0
2009-01-29 01:11:00,1.6395,1.63975,1.6395,1.6397,4600000.0
2009-01-29 01:12:00,1.63975,1.64005,1.63975,1.63995,10200000.0
2009-01-29 01:13:00,1.63995,1.63995,1.63975,1.63975,20600000.0
2009-01-29 01:14:00,1.63985,1.63995,1.63985,1.63995,7600000.0
2009-01-29 01:15:00,1.63995,1.6402,1.63995,1.64,38200000.0
2009-01-29 01:16:00,1.64,1.6409,1.63995,1.6409,41200000.0
2009-01-29 01:17:00,1.64095,1.6411,1.64065,1.641,28800000.0
2009-01-29 01:18:00,1.64035,1.6415,1.64035,1.6413,44800000.0
2009-01-29 01:19:00,1.64115,1.64115,1.6403,1.6404,45400000.0
2009-01-29 01:20:00,1.6403,1.64045,1.6403,1.64045,41600000.0
2009-01-29 01:21:00,1.64045,1.64055,1.6404,1.64055,11200000.0
2009-01-29 01:22:00,1.64045,1.64055,1.6398,1.6404,56400000.0
2009-01-29 01:23:00,1.6403,1.64115,1.6403,1.64115,54400000.0
2009-01-29 01:24:00,1.6411,1.6418,1.64105,1.64155,65600000.0
2009-01-29 01:25:00,1.6411,1.64155,1.6411,1.6414,33600000.0
2009-01-29 01:26:00,1.6414,1.6414,1.64135,1.6414,11200000.0
2009-01-29 01:27:00,1.64135,1.6414,1.64135,1.6414,9600000.0
2009-01-29 01:28:00,1.64135,1.6414,1.64115,1.6413,40000000.0
2009-01-29 01:29:00,1.64095,1.6411,1.64095,1.6411,26400000.0
2009-01-29 01:30:00,1.64125,1.64165,1.64125,1.64165,33600000.0
2009-01-29 01:31:00,1.6418,1.64185,1.64165,1.6417,22400000.0
2009-01-29 01:32:00,1.64165,1.6424,1.64165,1.64225,86000000.0
2009-01-29 01:33:00,1.64225,1.64245,1.64075,1.6409,83400000.0
2009-01-29 01:34:00,1.64095,1.64095,1.63915,1.63915,66600000.0
2009-01-29 01:35:00,1.6391,1.6403,1.6388,1.64,104800000.0
2009-01-29 01:36:00,1.6397,1.6403,1.63805,1.6393,61800000.0
2009-01-29 01:37:00,1.6391,1.63915,1.63865,1.639,92000000.0
2009-01-29 01:38:00,1.639,1.63955,1.639,1.63935,52200000.0
2009-01-29 01:39:00,1.63935,1.6399,1.63865,1.6397,48600000.0
2009-01-29 01:40:00,1.63925,1.6395,1.63915,1.6395,9000000.0
2009-01-29 01:41:00,1.63955,1.6397,1.63875,1.639,57200000.0
2009-01-29 01:42:00,1.63915,1.63975,1.6389,1.63935,82800000.0
2009-01-29 01:43:00,1.63935,1.63975,1.639,1.63905,104800000.0
2009-01-29 01:44:00,1.6391,1.6408,1.63875,1.64045,80200000.0
2009-01-29 01:45:00,1.64055,1.6407,1.63935,1.63975,53000000.0
2009-01-29 01:46:00,1.63995,1.64025,1.63795,1.6392,72000000.0
2009-01-29 01:47:00,1.63925,1.6393,1.63845,1.63855,61000000.0
2009-01-29 01:48:00,1.6386,1.6386,1.6385,1.63855,41200000.0
2009-01-29 01:49:00,1.6386,1.6386,1.63845,1.6385,52600000.0
2009-01-29 01:50:00,1.63845,1.63855,1.63835,1.63845,59600000.0
2009-01-29 01:51:00,1.63845,1.63865,1.63775,1.63855,59800000.0
2009-01-29 01:52:00,1.6385,1.63855,1.6385,1.63855,16000000.0
2009-01-29 01:53:00,1.63855,1.639,1.6381,1.63835,23200000.0
2009-01-29 01:54:00,1.63835,1.639,1.63795,1.639,86200000.0
2009-01-29 01:55:00,1.639,1.63905,1.63845,1.63845,68000000.0
2009-01-29 01:56:00,1.6387,1.6389,1.63855,1.6389,49600000.0
2009-01-29 01:57:00,1.63789,1.6386,1.63779,1.63802,95200000.0
2009-01-29 01:58:00,1.63895,1.63895,1.63845,1.63895,32000000.0
2009-01-29 01:59:00,1.639,1.6394,1.639,1.6394,66000000.0
2009-01-29 02:00:00,1.6394,1.63975,1.6384,1.6388,54600000.0
2009-01-29 02:01:00,1.63875,1.63885,1.6386,1.63885,100000000.0
2009-01-29 02:02:00,1.639,1.639,1.639,1.639,6000000.0
2009-01-29 02:03:00,1.639,1.6391,1.63895,1.6391,19600000.0
2009-01-29 02:04:00,1.6391,1.63975,1.6389,1.6391,147000000.0
2009-01-29 02:05:00,1.63935,1.63985,1.63935,1.6398,73400000.0
2009-01-29 02:06:00,1.6398,1.6402,1.6398,1.6402,25600000.0
2009-01-29 02:07:00,1.6402,1.6403,1.63885,1.63935,46400000.0
2009-01-29 02:08:00,1.63945,1.63945,1.63935,1.63935,66400000.0
2009-01-29 02:09:00,1.63935,1.63935,1.6386,1.639,126000000.0
2009-01-29 02:10:00,1.639,1.63935,1.6389,1.6393,49600000.0
2009-01-29 02:11:00,1.63935,1.63945,1.6393,1.6394,19200000.0
2009-01-29 02:12:00,1.63925,1.63925,1.63905,1.63905,20800000.0
2009-01-29 02:13:00,1.639,1.63925,1.63815,1.6382,59200000.0
2009-01-29 02:14:00,1.63845,1.6392,1.63845,1.639,61600000.0
2009-01-29 02:15:00,1.639,1.6391,1.63805,1.63835,145200000.0
2009-01-29 02:16:00,1.6385,1.63885,1.6382,1.63835,72800000.0
2009-01-29 02:17:00,1.6384,1.63895,1.6382,1.63845,69800000.0
2009-01-29 02:18:00,1.63845,1.63875,1.63845,1.6387,16000000.0
2009-01-29 02:19:00,1.63865,1.6388,1.6386,1.6387,35400000.0
2009-01-29 02:20:00,1.6387,1.63895,1.6387,1.6387,47000000.0
2009-01-29 02:21:00,1.6387,1.63885,1.63815,1.63885,121000000.0
2009-01-29 02:22:00,1.6391,1.63985,1.6387,1.63955,95400000.0
2009-01-29 02:23:00,1.63955,1.6397,1.63955,1.63955,9600000.0
2009-01-29 02:24:00,1.6395,1.6395,1.63875,1.63875,68600000.0
2009-01-29 02:25:00,1.63885,1.63955,1.63875,1.6389,73600000.0
2009-01-29 02:26:00,1.6389,1.63965,1.63885,1.63905,187200000.0
2009-01-29 02:27:00,1.6392,1.6403,1.6392,1.6399,62400000.0
2009-01-29 02:28:00,1.6399,1.6399,1.6393,1.6393,142200000.0
2009-01-29 02:29:00,1.63925,1.6401,1.63925,1.63935,169000000.0
2009-01-29 02:30:00,1.63945,1.63995,1.63935,1.63995,64000000.0
2009-01-29 02:31:00,1.64,1.64,1.63945,1.63945,22400000.0
2009-01-29 02:32:00,1.63945,1.63945,1.63935,1.63935,41600000.0
2009-01-29 02:33:00,1.63925,1.63955,1.63865,1.63935,257800001.0
2009-01-29 02:34:00,1.63925,1.6397,1.63915,1.6393,110400000.0
2009-01-29 02:35:00,1.63925,1.63985,1.63925,1.6393,81000000.0
2009-01-29 02:36:00,1.63935,1.63955,1.63915,1.63955,492600000.0
2009-01-29 02:37:00,1.63945,1.6398,1.63945,1.63965,526200000.0
2009-01-29 02:38:00,1.63965,1.64025,1.6396,1.64005,141000000.0
2009-01-29 02:39:00,1.64005,1.64015,1.63955,1.64,289400000.0
2009-01-29 02:40:00,1.64005,1.64055,1.6397,1.64,239200000.0
2009-01-29 02:41:00,1.64,1.6408,1.6399,1.64035,142200000.0
2009-01-29 02:42:00,1.6403,1.64045,1.63905,1.63925,188799999.0
2009-01-29 02:43:00,1.6394,1.6394,1.63885,1.639,88200000.0
2009-01-29 02:44:00,1.63905,1.6392,1.63895,1.63915,25600000.0
2009-01-29 02:45:00,1.6392,1.63945,1.63845,1.63845,216800000.0
2009-01-29 02:46:00,1.63845,1.6389,1.6383,1.6384,147200000.0
2009-01-29 02:47:00,1.6384,1.639,1.6381,1.6385,86800000.0
2009-01-29 02:48:00,1.6385,1.6388,1.6385,1.6386,23600000.0
2009-01-29 02:49:00,1.6385,1.6393,1.63835,1.639,139400000.0
2009-01-29 02:50:00,1.639,1.63905,1.638,1.63805,52800000.0
2009-01-29 02:51:00,1.63845,1.63885,1.6381,1.6384,30400000.0
2009-01-29 02:52:00,1.6382,1.63865,1.6367,1.63685,212200000.0
2009-01-29 02:53:00,1.63705,1.63835,1.63705,1.6382,102600000.0
2009-01-29 02:54:00,1.6378,1.6382,1.6377,1.6382,70200000.0
2009-01-29 02:55:00,1.63835,1.6386,1.6377,1.63845,163000000.0
2009-01-29 02:56:00,1.6386,1.63915,1.6381,1.63915,96200000.0
2009-01-29 02:57:00,1.63915,1.63935,1.63765,1.63795,111200000.0
2009-01-29 02:58:00,1.63805,1.63825,1.63775,1.6379,185200000.0
2009-01-29 02:59:00,1.6379,1.63825,1.63785,1.638,187200000.0
2009-01-29 03:00:00,1.63805,1.63835,1.63775,1.63795,148200000.0
2009-01-29 03:01:00,1.63815,1.6386,1.63785,1.6386,131200000.0
2009-01-29 03:02:00,1.63795,1.6384,1.63795,1.6383,50800000.0
2009-01-29 03:03:00,1.63845,1.63845,1.63805,1.6384,28200000.0
2009-01-29 03:04:00,1.63845,1.63845,1.63795,1.6383,96000000.0
2009-01-29 03:05:00,1.63835,1.63845,1.638,1.63805,26800000.0
2009-01-29 03:06:00,1.63805,1.63825,1.63795,1.63825,93000000.0
2009-01-29 03:07:00,1.63825,1.6389,1.63785,1.6382,95200000.0
2009-01-29 03:08:00,1.6382,1.6384,1.6379,1.6379,72400000.0
2009-01-29 03:09:00,1.6379,1.638,1.6379,1.638,30400000.0
2009-01-29 03:10:00,1.63805,1.63835,1.6378,1.6379,24000000.0
2009-01-29 03:11:00,1.6379,1.6381,1.6377,1.6381,75200000.0
2009-01-29 03:12:00,1.6381,1.6384,1.6378,1.6379,80200000.0
2009-01-29 03:13:00,1.6379,1.6379,1.6379,1.6379,144000000.0
2009-01-29 03:14:00,1.6379,1.6379,1.6379,1.6379,96000000.0
2009-01-29 03:15:00,1.6379,1.6379,1.6379,1.6379,3200000.0
2009-01-29 03:16:00,1.6379,1.6379,1.6379,1.6379,28800000.0
2009-01-29 03:17:00,1.6379,1.6379,1.6371,1.6379,109000000.0
2009-01-29 03:18:00,1.63705,1.6379,1.63585,1.63585,64500000.0
2009-01-29 03:19:00,1.63595,1.63745,1.63585,1.63725,229400000.0
2009-01-29 03:20:00,1.63735,1.6374,1.63715,1.63715,33600000.0
2009-01-29 03:21:00,1.63715,1.6374,1.63695,1.6373,83200000.0
2009-01-29 03:22:00,1.63725,1.6373,1.6372,1.63725,11200000.0
2009-01-29 03:23:00,1.63725,1.6375,1.63705,1.63725,36800000.0
2009-01-29 03:24:00,1.6375,1.63785,1.6372,1.6372,47600000.0
2009-01-29 03:25:00,1.6372,1.6379,1.63645,1.63655,254400000.0
2009-01-29 03:26:00,1.63655,1.63735,1.63555,1.6371,427600000.0
2009-01-29 03:27:00,1.6371,1.63725,1.63635,1.63685,132800000.0
2009-01-29 03:28:00,1.6367,1.63675,1.63665,1.63675,64800000.0
2009-01-29 03:29:00,1.63675,1.6374,1.63675,1.63705,51600000.0
2009-01-29 03:30:00,1.6371,1.6373,1.6371,1.6371,20800000.0
2009-01-29 03:31:00,1.6371,1.6374,1.6368,1.63735,59200000.0
2009-01-29 03:32:00,1.63745,1.63785,1.63695,1.6374,52800000.0
2009-01-29 03:33:00,1.6373,1.6375,1.637,1.6375,54400000.0
2009-01-29 03:34:00,1.63745,1.63755,1.63725,1.63735,49600000.0
2009-01-29 03:35:00,1.63735,1.63735,1.63665,1.63675,145400000.0
2009-01-29 03:36:00,1.63685,1.6377,1.6366,1.63685,68600000.0
2009-01-29 03:37:00,1.63695,1.6379,1.6368,1.6379,158200000.0
2009-01-29 03:38:00,1.638,1.638,1.6371,1.6375,107000000.0
2009-01-29 03:39:00,1.6376,1.6382,1.6376,1.6382,67400000.0
2009-01-29 03:40:00,1.6382,1.6383,1.6376,1.63775,110800000.0
2009-01-29 03:41:00,1.63775,1.63775,1.63695,1.63745,137000000.0
2009-01-29 03:42:00,1.6373,1.6378,1.6363,1.6378,282400000.0
2009-01-29 03:43:00,1.6378,1.63785,1.63635,1.63765,291200000.0
2009-01-29 03:44:00,1.63775,1.6378,1.63655,1.63655,374400000.0
2009-01-29 03:45:00,1.63645,1.63755,1.63575,1.6373,200000000.0
2009-01-29 03:46:00,1.6373,1.6382,1.6373,1.6382,67400000.0
2009-01-29 03:47:00,1.6382,1.6383,1.63775,1.6381,75400000.0
2009-01-29 03:48:00,1.63815,1.63825,1.63785,1.638,62600000.0
2009-01-29 03:49:00,1.63795,1.6382,1.63795,1.6381,65800000.0
2009-01-29 03:50:00,1.63805,1.63805,1.6378,1.6379,53800000.0
2009-01-29 03:51:00,1.6378,1.63795,1.63775,1.6379,34800000.0
2009-01-29 03:52:00,1.6379,1.6379,1.6375,1.63755,35400000.0
2009-01-29 03:53:00,1.63775,1.63805,1.6375,1.63805,47600000.0
2009-01-29 03:54:00,1.63805,1.6381,1.638,1.6381,36800000.0
2009-01-29 03:55:00,1.6381,1.6383,1.6381,1.63815,20800000.0
2009-01-29 03:56:00,1.63815,1.63835,1.63815,1.6383,16000000.0
2009-01-29 03:57:00,1.6384,1.6384,1.63785,1.6381,49200000.0
2009-01-29 03:58:00,1.6381,1.63815,1.6381,1.6381,16000000.0
2009-01-29 03:59:00,1.63815,1.63825,1.6381,1.6381,26000000.0
2009-01-29 04:00:00,1.6381,1.63815,1.6381,1.63815,11200000.0
2009-01-29 04:01:00,1.6381,1.6385,1.6381,1.6385,47000000.0
2009-01-29 04:02:00,1.63845,1.63865,1.63715,1.63735,196800000.0
2009-01-29 04:03:00,1.63725,1.63755,1.63685,1.63695,208600001.0
2009-01-29 04:04:00,1.63695,1.63715,1.63695,1.63715,59800000.0
2009-01-29 04:05:00,1.63715,1.63745,1.63685,1.63715,97800000.0
2009-01-29 04:06:00,1.63676,1.63689,1.63669,1.63689,41800000.0
2009-01-29 04:07:00,1.63715,1.6374,1.63705,1.6374,47800000.0
2009-01-29 04:08:00,1.63755,1.6379,1.63755,1.6379,42400000.0
2009-01-29 04:09:00,1.63722,1.63745,1.63703,1.63731,11200000.0
2009-01-29 04:10:00,1.6379,1.6382,1.63735,1.638,60800000.0
2009-01-29 04:11:00,1.638,1.638,1.63695,1.637,93200000.0
2009-01-29 04:12:00,1.63695,1.63695,1.6361,1.6364,149400000.0
2009-01-29 04:13:00,1.6364,1.6364,1.6364,1.6364,27400000.0
2009-01-29 04:14:00,1.6365,1.6368,1.63645,1.6366,62800000.0
2009-01-29 04:15:00,1.63655,1.63695,1.6365,1.63665,111400000.0
2009-01-29 04:16:00,1.63695,1.6374,1.63695,1.63725,74200000.0
2009-01-29 04:17:00,1.6373,1.6375,1.63665,1.6367,64200000.0
2009-01-29 04:18:00,1.63675,1.63735,1.6363,1.63735,110600000.0
2009-01-29 04:19:00,1.63735,1.63785,1.6369,1.6369,90400000.0
2009-01-29 04:20:00,1.6369,1.637,1.6363,1.6368,56200000.0
2009-01-29 04:21:00,1.63675,1.63755,1.63655,1.63755,31000000.0
2009-01-29 04:22:00,1.63755,1.6377,1.63725,1.6377,9200000.0
2009-01-29 04:23:00,1.63765,1.63765,1.6373,1.6373,7000000.0
2009-01-29 04:24:00,1.6374,1.6374,1.6365,1.6365,49600000.0
2009-01-29 04:25:00,1.6367,1.6367,1.63655,1.63655,10800000.0
2009-01-29 04:26:00,1.6366,1.6369,1.63655,1.6369,23600000.0
2009-01-29 04:27:00,1.6365,1.63685,1.63645,1.6366,61800000.0
2009-01-29 04:28:00,1.6367,1.6367,1.63515,1.63555,97400000.0
2009-01-29 04:29:00,1.6356,1.63565,1.6326,1.6349,128000000.0
2009-01-29 04:30:00,1.63495,1.63495,1.63415,1.6346,52400000.0
2009-01-29 04:31:00,1.6345,1.6348,1.6344,1.63475,32000000.0
2009-01-29 04:32:00,1.6348,1.6351,1.63455,1.63485,39400000.0
2009-01-29 04:33:00,1.63495,1.6366,1.6349,1.63555,117400000.0
2009-01-29 04:34:00,1.63515,1.63525,1.6347,1.63475,43800000.0
2009-01-29 04:35:00,1.6347,1.6353,1.6347,1.6353,28800000.0
2009-01-29 04:36:00,1.63525,1.6353,1.63465,1.6349,29000000.0
2009-01-29 04:37:00,1.63495,1.63505,1.63485,1.6349,54400000.0
2009-01-29 04:38:00,1.6349,1.63525,1.63475,1.63525,48000000.0
2009-01-29 04:39:00,1.63535,1.6358,1.6348,1.63565,44200000.0
2009-01-29 04:40:00,1.63565,1.63575,1.6349,1.63535,28000000.0
2009-01-29 04:41:00,1.6353,1.63545,1.635,1.6352,42000000.0
2009-01-29 04:42:00,1.63515,1.6355,1.63515,1.63535,34000000.0
2009-01-29 04:43:00,1.63535,1.63535,1.63505,1.63505,51800000.0
2009-01-29 04:44:00,1.6351,1.6352,1.6351,1.63515,43200000.0
2009-01-29 04:45:00,1.6352,1.6352,1.6344,1.63445,60800000.0
2009-01-29 04:46:00,1.6345,1.63475,1.63445,1.63455,18000000.0
2009-01-29 04:47:00,1.63455,1.6352,1.63455,1.63515,19400000.0
2009-01-29 04:48:00,1.6353,1.63535,1.63455,1.6348,40200000.0
2009-01-29 04:49:00,1.63485,1.6351,1.6347,1.63475,26200000.0
2009-01-29 04:50:00,1.63495,1.636,1.6348,1.6354,91600000.0
2009-01-29 04:51:00,1.63535,1.6355,1.63495,1.6355,135200000.0
2009-01-29 04:52:00,1.63545,1.63565,1.6352,1.6353,59600000.0
2009-01-29 04:53:00,1.63535,1.6354,1.63495,1.6352,30000000.0
2009-01-29 04:54:00,1.63545,1.63575,1.6349,1.6349,106200000.0
2009-01-29 04:55:00,1.6349,1.6355,1.6349,1.63525,40400000.0
2009-01-29 04:56:00,1.6353,1.63595,1.6353,1.63575,25000000.0
2009-01-29 04:57:00,1.63585,1.63725,1.63565,1.6371,77800000.0
2009-01-29 04:58:00,1.6371,1.6371,1.63615,1.6368,82800000.0
2009-01-29 04:59:00,1.6368,1.63745,1.63665,1.63735,32000000.0
2009-01-29 05:00:00,1.6374,1.63745,1.63735,1.63735,10000000.0
2009-01-29 05:01:00,1.63735,1.63785,1.63735,1.6377,9000000.0
2009-01-29 05:02:00,1.6377,1.63775,1.63705,1.63725,38600000.0
2009-01-29 05:03:00,1.63725,1.63735,1.63725,1.63725,7000000.0
2009-01-29 05:04:00,1.6373,1.6373,1.63715,1.63715,9400000.0
2009-01-29 05:05:00,1.63735,1.63735,1.63715,1.6373,7000000.0
2009-01-29 05:06:00,1.63735,1.6374,1.63735,1.6374,2000000.0
2009-01-29 05:07:00,1.63745,1.63755,1.6373,1.6375,17000000.0
2009-01-29 05:08:00,1.63755,1.6377,1.63735,1.63735,26400000.0
2009-01-29 05:09:00,1.63765,1.6384,1.63765,1.6379,45000000.0
2009-01-29 05:10:00,1.63815,1.6391,1.63815,1.63885,77000000.0
2009-01-29 05:11:00,1.63885,1.639,1.6383,1.6384,28000000.0
2009-01-29 05:12:00,1.63788,1.63799,1.63747,1.63751,409600000.0
2009-01-29 05:13:00,1.63825,1.6384,1.638,1.638,16000000.0
2009-01-29 05:14:00,1.63805,1.6381,1.6365,1.6365,29000000.0
2009-01-29 05:15:00,1.6366,1.63835,1.6364,1.63805,51200000.0
2009-01-29 05:16:00,1.6381,1.63865,1.6381,1.6383,47000000.0
2009-01-29 05:17:00,1.6383,1.6383,1.63755,1.63765,29600000.0
2009-01-29 05:18:00,1.63765,1.63775,1.63765,1.63765,15000000.0
2009-01-29 05:19:00,1.63755,1.63825,1.6374,1.63825,41000000.0
2009-01-29 05:20:00,1.63815,1.6382,1.6381,1.6381,4000000.0
2009-01-29 05:21:00,1.6381,1.6387,1.63795,1.6387,31000000.0
2009-01-29 05:22:00,1.6387,1.6387,1.6383,1.63835,21800000.0
2009-01-29 05:23:00,1.6383,1.6383,1.63765,1.6383,34200000.0
2009-01-29 05:24:00,1.6377,1.6383,1.6377,1.63825,15000000.0
2009-01-29 05:25:00,1.63785,1.63815,1.6375,1.63785,35000000.0
2009-01-29 05:26:00,1.6378,1.6378,1.6378,1.6378,16800000.0
2009-01-29 05:27:00,1.63775,1.6378,1.6373,1.6373,58800000.0
2009-01-29 05:28:00,1.63745,1.63775,1.63735,1.63775,43400000.0
2009-01-29 05:29:00,1.63775,1.63825,1.63775,1.63775,40000000.0
2009-01-29 05:30:00,1.63785,1.63795,1.63775,1.6378,31200000.0
2009-01-29 05:31:00,1.63765,1.638,1.63735,1.638,30000000.0
2009-01-29 05:32:00,1.638,1.638,1.63755,1.6379,55000000.0
2009-01-29 05:33:00,1.63775,1.63795,1.63715,1.63735,40000000.0
2009-01-29 05:34:00,1.63735,1.63745,1.6372,1.63725,31800000.0
2009-01-29 05:35:00,1.6371,1.63745,1.63705,1.63745,28600000.0
2009-01-29 05:36:00,1.6375,1.63785,1.63735,1.6377,17000000.0
2009-01-29 05:37:00,1.63765,1.6377,1.63675,1.6368,43200000.0
2009-01-29 05:38:00,1.63675,1.6369,1.63675,1.6369,9800000.0
2009-01-29 05:39:00,1.63675,1.63775,1.63555,1.63595,81400000.0
2009-01-29 05:40:00,1.636,1.63785,1.63585,1.6376,35400000.0
2009-01-29 05:41:00,1.6375,1.63755,1.63605,1.63755,31200000.0
2009-01-29 05:42:00,1.63755,1.63755,1.6375,1.6375,6000000.0
2009-01-29 05:43:00,1.6374,1.63745,1.63585,1.637,47000000.0
2009-01-29 05:44:00,1.637,1.6371,1.6368,1.6371,17000000.0
2009-01-29 05:45:00,1.6371,1.6371,1.6371,1.6371,6000000.0
2009-01-29 05:46:00,1.63715,1.63725,1.63715,1.63725,4200000.0
2009-01-29 05:47:00,1.63725,1.6377,1.63725,1.6374,17200000.0
2009-01-29 05:48:00,1.63745,1.638,1.6374,1.6379,31800000.0
2009-01-29 05:49:00,1.63795,1.6382,1.63715,1.63805,55400000.0
2009-01-29 05:50:00,1.6381,1.6385,1.63785,1.63825,26200000.0
2009-01-29 05:51:00,1.63825,1.63905,1.63825,1.6386,92200000.0
2009-01-29 05:52:00,1.63855,1.6386,1.6378,1.6379,53200000.0
2009-01-29 05:53:00,1.6379,1.63795,1.63785,1.63785,20600000.0
2009-01-29 05:54:00,1.63785,1.6382,1.63785,1.63805,78800000.0
2009-01-29 05:55:00,1.63805,1.63805,1.63805,1.63805,2200000.0
2009-01-29 05:56:00,1.63795,1.6381,1.6379,1.6379,14400000.0
2009-01-29 05:57:00,1.6379,1.6384,1.6375,1.63785,108600000.0
2009-01-29 05:58:00,1.6376,1.6379,1.63675,1.6372,101600000.0
2009-01-29 05:59:00,1.6372,1.63745,1.63715,1.6372,25000000.0
2009-01-29 06:00:00,1.63735,1.63735,1.6363,1.6363,12000000.0
2009-01-29 06:01:00,1.63645,1.63905,1.6363,1.6382,70800000.0
2009-01-29 06:02:00,1.6381,1.6385,1.63775,1.6384,33200000.0
2009-01-29 06:03:00,1.6383,1.6383,1.63765,1.63765,29000000.0
2009-01-29 06:04:00,1.63755,1.63795,1.63705,1.63795,22000000.0
2009-01-29 06:05:00,1.6379,1.6379,1.63775,1.6378,26400000.0
2009-01-29 06:06:00,1.6378,1.63795,1.63665,1.637,118600000.0
2009-01-29 06:07:00,1.63705,1.63785,1.63705,1.63775,35800000.0
2009-01-29 06:08:00,1.63785,1.63785,1.6371,1.6376,14600000.0
2009-01-29 06:09:00,1.63765,1.6379,1.6371,1.63755,30000000.0
2009-01-29 06:10:00,1.6376,1.63775,1.6366,1.6373,73800000.0
2009-01-29 06:11:00,1.63735,1.63735,1.63575,1.6361,127200000.0
2009-01-29 06:12:00,1.63595,1.6368,1.63595,1.63645,68000000.0
2009-01-29 06:13:00,1.63645,1.63695,1.63615,1.63625,69000000.0
2009-01-29 06:14:00,1.63625,1.6367,1.636,1.6361,66200000.0
2009-01-29 06:15:00,1.636,1.63655,1.6356,1.63625,139400000.0
2009-01-29 06:16:00,1.63625,1.6363,1.6353,1.6363,115600000.0
2009-01-29 06:17:00,1.6364,1.6377,1.63575,1.63695,84400000.0
2009-01-29 06:18:00,1.637,1.637,1.6359,1.6367,61000000.0
2009-01-29 06:19:00,1.63665,1.63665,1.636,1.6362,45800000.0
2009-01-29 06:20:00,1.6363,1.6373,1.6355,1.6373,89800000.0
2009-01-29 06:21:00,1.63725,1.63725,1.63555,1.63565,70200000.0
2009-01-29 06:22:00,1.63525,1.6361,1.6321,1.63215,115600000.0
2009-01-29 06:23:00,1.632,1.6331,1.6315,1.63215,115600000.0
2009-01-29 06:24:00,1.632,1.63285,1.6314,1.63275,124800000.0
2009-01-29 06:25:00,1.6328,1.63345,1.63265,1.633,100800000.0
2009-01-29 06:26:00,1.6331,1.6338,1.63285,1.63375,79800000.0
2009-01-29 06:27:00,1.63385,1.634,1.6334,1.6336,102400000.0
2009-01-29 06:28:00,1.6336,1.6338,1.6334,1.63375,54200000.0
2009-01-29 06:29:00,1.6337,1.6337,1.63265,1.63295,37000000.0
2009-01-29 06:30:00,1.633,1.63355,1.63295,1.63345,89400000.0
2009-01-29 06:31:00,1.63345,1.63345,1.6326,1.6326,45600000.0
2009-01-29 06:32:00,1.6327,1.633,1.63235,1.6327,41000000.0
2009-01-29 06:33:00,1.63275,1.63345,1.63275,1.63335,45800000.0
2009-01-29 06:34:00,1.63335,1.63335,1.63265,1.63295,54200000.0
2009-01-29 06:35:00,1.63295,1.6338,1.6328,1.63375,39200000.0
2009-01-29 06:36:00,1.6337,1.6337,1.63245,1.6327,56600000.0
2009-01-29 06:37:00,1.63255,1.6334,1.63245,1.63265,39000000.0
2009-01-29 06:38:00,1.63265,1.63285,1.63155,1.6323,81800000.0
2009-01-29 06:39:00,1.6323,1.63285,1.6315,1.63285,80000000.0
2009-01-29 06:40:00,1.6329,1.63295,1.63195,1.6323,89400000.0
2009-01-29 06:41:00,1.63225,1.63305,1.632,1.6322,33000000.0
2009-01-29 06:42:00,1.6324,1.6328,1.6317,1.6325,118000000.0
2009-01-29 06:43:00,1.6325,1.6331,1.63195,1.63205,63600000.0
2009-01-29 06:44:00,1.632,1.6324,1.6315,1.6324,59000000.0
2009-01-29 06:45:00,1.63195,1.63305,1.63195,1.63305,50400000.0
2009-01-29 06:46:00,1.63305,1.63325,1.63255,1.63255,67000000.0
2009-01-29 06:47:00,1.63265,1.63345,1.63205,1.63345,59800000.0
2009-01-29 06:48:00,1.6336,1.63475,1.63345,1.63345,61800000.0
2009-01-29 06:49:00,1.63375,1.6351,1.6325,1.6341,84000000.0
2009-01-29 06:50:00,1.6343,1.6344,1.6339,1.6342,64600000.0
2009-01-29 06:51:00,1.6343,1.6344,1.63365,1.6338,21000000.0
2009-01-29 06:52:00,1.63395,1.63425,1.6334,1.6338,22200000.0
2009-01-29 06:53:00,1.63375,1.63385,1.63365,1.63365,8000000.0
2009-01-29 06:54:00,1.6337,1.63435,1.6337,1.634,57600000.0
2009-01-29 06:55:00,1.63405,1.6342,1.6339,1.6339,23400000.0
2009-01-29 06:56:00,1.6339,1.6345,1.6339,1.6341,164600000.0
2009-01-29 06:57:00,1.6342,1.63455,1.6342,1.63445,59200000.0
2009-01-29 06:58:00,1.63435,1.63435,1.63275,1.6334,41800000.0
2009-01-29 06:59:00,1.63345,1.63345,1.6318,1.6318,34000000.0
2009-01-29 07:00:00,1.63195,1.63195,1.63135,1.63155,102800000.0
2009-01-29 07:01:00,1.63165,1.6324,1.6316,1.6318,138400000.0
2009-01-29 07:02:00,1.63175,1.63225,1.63135,1.63165,84000000.0
2009-01-29 07:03:00,1.63165,1.63165,1.6309,1.63135,37000000.0
2009-01-29 07:04:00,1.6314,1.632,1.63105,1.63195,49800000.0
2009-01-29 07:05:00,1.6321,1.63215,1.63155,1.63165,28000000.0
2009-01-29 07:06:00,1.6316,1.6319,1.63125,1.63175,44000000.0
2009-01-29 07:07:00,1.6318,1.6323,1.63145,1.63145,60800000.0
2009-01-29 07:08:00,1.63155,1.63155,1.63125,1.6313,15000000.0
2009-01-29 07:09:00,1.6313,1.63165,1.6307,1.6316,22000000.0
2009-01-29 07:10:00,1.63155,1.6319,1.63145,1.63185,19800000.0
2009-01-29 07:11:00,1.6318,1.63285,1.6318,1.63285,128200000.0
2009-01-29 07:12:00,1.63275,1.63315,1.6324,1.6328,45800000.0
2009-01-29 07:13:00,1.6328,1.6328,1.6327,1.63275,8400000.0
2009-01-29 07:14:00,1.63255,1.63255,1.63255,1.63255,1000000.0
2009-01-29 07:15:00,1.63235,1.63245,1.6321,1.63245,19000000.0
2009-01-29 07:16:00,1.6324,1.6325,1.6324,1.6325,29000000.0
2009-01-29 07:17:00,1.6324,1.633,1.6324,1.633,60800000.0
2009-01-29 07:18:00,1.63315,1.6338,1.6331,1.6336,43000000.0
2009-01-29 07:19:00,1.63355,1.6336,1.63325,1.63325,21400000.0
2009-01-29 07:20:00,1.6332,1.63325,1.6325,1.6329,43800000.0
2009-01-29 07:21:00,1.6329,1.6335,1.6329,1.63345,50800000.0
2009-01-29 07:22:00,1.6335,1.6337,1.6327,1.6337,85800000.0
2009-01-29 07:23:00,1.6338,1.6338,1.6324,1.63285,79400000.0
2009-01-29 07:24:00,1.6325,1.63315,1.63235,1.63285,41200000.0
2009-01-29 07:25:00,1.63285,1.63285,1.6325,1.63275,12000000.0
2009-01-29 07:26:00,1.633,1.633,1.63225,1.63285,68400000.0
2009-01-29 07:27:00,1.63295,1.63315,1.6326,1.6328,33400000.0
2009-01-29 07:28:00,1.633,1.633,1.63295,1.63295,5200000.0
2009-01-29 07:29:00,1.6329,1.6329,1.6325,1.6326,13400000.0
2009-01-29 07:30:00,1.63275,1.6333,1.63235,1.63255,101000000.0
2009-01-29 07:31:00,1.63255,1.63275,1.63185,1.6319,73600000.0
2009-01-29 07:32:00,1.63195,1.63305,1.63195,1.63285,42000000.0
2009-01-29 07:33:00,1.63295,1.633,1.6328,1.633,9000000.0
2009-01-29 07:34:00,1.633,1.633,1.63265,1.63285,8000000.0
2009-01-29 07:35:00,1.6329,1.6333,1.63235,1.6327,60800000.0
2009-01-29 07:36:00,1.6327,1.6334,1.6325,1.63305,127600000.0
2009-01-29 07:37:00,1.6331,1.634,1.63305,1.63345,62800000.0
2009-01-29 07:38:00,1.6334,1.6335,1.6318,1.63235,91800000.0
2009-01-29 07:39:00,1.6324,1.6326,1.6321,1.6323,44000000.0
2009-01-29 07:40:00,1.6323,1.6324,1.63055,1.6322,116000000.0
2009-01-29 07:41:00,1.6322,1.6328,1.6322,1.6326,89600000.0
2009-01-29 07:42:00,1.63255,1.6327,1.63155,1.63175,94200000.0
2009-01-29 07:43:00,1.63165,1.6321,1.6314,1.6314,65800000.0
2009-01-29 07:44:00,1.63135,1.6321,1.63125,1.63165,57000000.0
2009-01-29 07:45:00,1.6318,1.6318,1.63135,1.63145,32000000.0
2009-01-29 07:46:00,1.6315,1.63175,1.63125,1.6316,24000000.0
2009-01-29 07:47:00,1.63145,1.6319,1.63125,1.63155,71000000.0
2009-01-29 07:48:00,1.63165,1.63165,1.63105,1.63135,17000000.0
2009-01-29 07:49:00,1.6313,1.6313,1.6311,1.63125,57400000.0
2009-01-29 07:50:00,1.63125,1.6313,1.63115,1.63125,21000000.0
2009-01-29 07:51:00,1.6312,1.63195,1.63095,1.63115,87800000.0
2009-01-29 07:52:00,1.63115,1.63155,1.63115,1.63135,46800000.0
2009-01-29 07:53:00,1.6313,1.6314,1.63095,1.63115,62600000.0
2009-01-29 07:54:00,1.63115,1.63125,1.6311,1.6311,83400000.0
2009-01-29 07:55:00,1.6311,1.63115,1.63025,1.63075,110200000.0
2009-01-29 07:56:00,1.6304,1.6306,1.6303,1.6305,57600000.0
2009-01-29 07:57:00,1.63045,1.63055,1.63015,1.6303,107000000.0
2009-01-29 07:58:00,1.6303,1.6309,1.63015,1.63035,149400000.0
2009-01-29 07:59:00,1.63035,1.6309,1.62905,1.62925,139200000.0
2009-01-29 08:00:00,1.62935,1.6298,1.62835,1.6291,162600000.0
2009-01-29 08:01:00,1.6291,1.6293,1.62835,1.62855,113600000.0
2009-01-29 08:02:00,1.62865,1.6299,1.62815,1.6294,175000000.0
2009-01-29 08:03:00,1.6292,1.63035,1.62895,1.6291,102600000.0
2009-01-29 08:04:00,1.6291,1.62945,1.62865,1.6288,40800000.0
2009-01-29 08:05:00,1.62895,1.62995,1.62895,1.62985,64800000.0
2009-01-29 08:06:00,1.62985,1.62995,1.6297,1.62975,36800000.0
2009-01-29 08:07:00,1.6298,1.62985,1.62955,1.6296,72800000.0
2009-01-29 08:08:00,1.62955,1.62985,1.62935,1.62975,152800000.0
2009-01-29 08:09:00,1.62975,1.6299,1.62705,1.6288,147600000.0
2009-01-29 08:10:00,1.62895,1.62985,1.62835,1.6287,107400000.0
2009-01-29 08:11:00,1.62865,1.6295,1.6283,1.62935,110800000.0
2009-01-29 08:12:00,1.6294,1.6296,1.6289,1.629,51000000.0
2009-01-29 08:13:00,1.62895,1.62975,1.62895,1.62955,75200000.0
2009-01-29 08:14:00,1.6295,1.6299,1.6295,1.6295,73800000.0
2009-01-29 08:15:00,1.6295,1.63,1.6289,1.62975,101200000.0
2009-01-29 08:16:00,1.62975,1.6303,1.62955,1.63025,52200000.0
2009-01-29 08:17:00,1.6303,1.63045,1.62985,1.63045,144800000.0
2009-01-29 08:18:00,1.63045,1.6309,1.63015,1.63085,112000000.0
2009-01-29 08:19:00,1.63065,1.6308,1.63005,1.6307,148000000.0
2009-01-29 08:20:00,1.6307,1.632,1.63045,1.632,89000000.0
2009-01-29 08:21:00,1.6319,1.6319,1.62985,1.6309,82200000.0
2009-01-29 08:22:00,1.63085,1.63095,1.63055,1.63085,35000000.0
2009-01-29 08:23:00,1.63085,1.63085,1.62945,1.6302,51600000.0
2009-01-29 08:24:00,1.6302,1.63135,1.62985,1.63135,98200000.0
2009-01-29 08:25:00,1.63135,1.6315,1.6305,1.6309,71600000.0
2009-01-29 08:26:00,1.6309,1.6309,1.6307,1.63075,9000000.0
2009-01-29 08:27:00,1.6307,1.631,1.63065,1.6309,19000000.0
2009-01-29 08:28:00,1.6309,1.63115,1.63075,1.63105,35000000.0
2009-01-29 08:29:00,1.63105,1.63115,1.6303,1.63085,30000000.0
2009-01-29 08:30:00,1.63085,1.63115,1.63085,1.63115,9000000.0
2009-01-29 08:31:00,1.6311,1.63145,1.63075,1.63095,81600000.0
2009-01-29 08:32:00,1.63095,1.63135,1.63055,1.6312,88400000.0
2009-01-29 08:33:00,1.6312,1.6312,1.63045,1.6307,39200000.0
2009-01-29 08:34:00,1.6307,1.63125,1.63055,1.6311,70600000.0
2009-01-29 08:35:00,1.63105,1.63175,1.63075,1.63135,54200000.0
2009-01-29 08:36:00,1.6313,1.6313,1.6312,1.6313,14400000.0
2009-01-29 08:37:00,1.63135,1.63135,1.63075,1.63075,14400000.0
2009-01-29 08:38:00,1.6309,1.6309,1.6308,1.63085,8000000.0
2009-01-29 08:39:00,1.63085,1.63085,1.6302,1.6302,70800000.0
2009-01-29 08:40:00,1.63055,1.6309,1.63055,1.6308,31000000.0
2009-01-29 08:41:00,1.6309,1.6315,1.6309,1.63125,37200000.0
2009-01-29 08:42:00,1.63125,1.63145,1.6302,1.6311,76400000.0
2009-01-29 08:43:00,1.63105,1.6313,1.6308,1.6308,52400000.0
2009-01-29 08:44:00,1.6308,1.6308,1.6301,1.6306,52800000.0
2009-01-29 08:45:00,1.6306,1.63075,1.63035,1.63055,14000000.0
2009-01-29 08:46:00,1.6301,1.6305,1.62995,1.6302,8000000.0
2009-01-29 08:47:00,1.6302,1.63025,1.6298,1.63005,18000000.0
2009-01-29 08:48:00,1.62995,1.6304,1.62975,1.63025,22400000.0
2009-01-29 08:49:00,1.6304,1.63135,1.6304,1.63125,52800000.0
2009-01-29 08:50:00,1.6313,1.63205,1.63115,1.6315,93800000.0
2009-01-29 08:51:00,1.63155,1.6316,1.63095,1.63145,122800000.0
2009-01-29 08:52:00,1.63155,1.63155,1.63145,1.63145,64600000.0
2009-01-29 08:53:00,1.63145,1.63175,1.62995,1.62995,118800000.0
2009-01-29 08:54:00,1.62955,1.62955,1.62865,1.629,80800000.0
2009-01-29 08:55:00,1.629,1.62915,1.6282,1.629,97800000.0
2009-01-29 08:56:00,1.62905,1.62905,1.62835,1.6288,214200000.0
2009-01-29 08:57:00,1.6288,1.6289,1.62785,1.62855,295600000.0
2009-01-29 08:58:00,1.6286,1.6288,1.62795,1.6286,326200000.0
2009-01-29 08:59:00,1.6287,1.62965,1.6284,1.62905,456200000.0
2009-01-29 09:00:00,1.6294,1.6301,1.6278,1.628,545800000.0
2009-01-29 09:01:00,1.62795,1.6289,1.6279,1.62855,344200000.0
2009-01-29 09:02:00,1.62875,1.62945,1.62875,1.62915,350200000.0
2009-01-29 09:03:00,1.62915,1.6304,1.6287,1.62895,343400000.0
2009-01-29 09:04:00,1.62915,1.6297,1.6286,1.6286,458400000.0
2009-01-29 09:05:00,1.6286,1.62925,1.6281,1.62905,460000000.0
2009-01-29 09:06:00,1.62905,1.62935,1.628,1.62905,458400000.0
2009-01-29 09:07:00,1.6291,1.63075,1.6286,1.6298,605800000.0
2009-01-29 09:08:00,1.62975,1.6301,1.62915,1.62955,299400000.0
2009-01-29 09:09:00,1.62955,1.6304,1.629,1.6299,453800000.0
2009-01-29 09:10:00,1.62955,1.62975,1.62895,1.6291,286000000.0
2009-01-29 09:11:00,1.6287,1.62925,1.6285,1.6288,388200000.0
2009-01-29 09:12:00,1.62885,1.62905,1.62785,1.62825,416800000.0
2009-01-29 09:13:00,1.6284,1.6288,1.6276,1.6283,407000000.0
2009-01-29 09:14:00,1.62825,1.62835,1.6276,1.6277,321800000.0
2009-01-29 09:15:00,1.62765,1.6285,1.62755,1.6285,288800000.0
2009-01-29 09:16:00,1.6285,1.6286,1.62735,1.62745,198800000.0
2009-01-29 09:17:00,1.62745,1.6288,1.62735,1.6281,208200000.0
2009-01-29 09:18:00,1.6281,1.6293,1.62765,1.629,553600000.0
2009-01-29 09:19:00,1.62915,1.62945,1.62785,1.6281,448200000.0
2009-01-29 09:20:00,1.62795,1.6292,1.6279,1.6282,370000000.0
2009-01-29 09:21:00,1.6282,1.62905,1.628,1.62905,454200000.0
2009-01-29 09:22:00,1.62905,1.62915,1.628,1.62805,371000000.0
2009-01-29 09:23:00,1.62805,1.6284,1.62785,1.62825,235000000.0
2009-01-29 09:24:00,1.62825,1.62835,1.62795,1.62835,223000000.0
2009-01-29 09:25:00,1.6285,1.6291,1.62835,1.629,140400000.0
2009-01-29 09:26:00,1.62895,1.6291,1.62865,1.62875,317000000.0
2009-01-29 09:27:00,1.62895,1.62895,1.6275,1.62815,248200000.0
2009-01-29 09:28:00,1.62815,1.62895,1.628,1.62875,350800000.0
2009-01-29 09:29:00,1.62865,1.6306,1.6285,1.6306,394600000.0
2009-01-29 09:30:00,1.63045,1.63065,1.62985,1.6302,376200000.0
2009-01-29 09:31:00,1.6302,1.6307,1.62995,1.63035,285000000.0
2009-01-29 09:32:00,1.63035,1.63035,1.6292,1.62975,410000000.0
2009-01-29 09:33:00,1.62975,1.62995,1.629,1.62975,251000000.0
2009-01-29 09:34:00,1.62975,1.6306,1.62955,1.6304,362400000.0
2009-01-29 09:35:00,1.63055,1.63115,1.6303,1.6303,283600000.0
2009-01-29 09:36:00,1.63035,1.6306,1.62895,1.6292,372400000.0
2009-01-29 09:37:00,1.62925,1.62945,1.6288,1.62905,307200000.0
2009-01-29 09:38:00,1.62905,1.62955,1.62895,1.62925,208400000.0
2009-01-29 09:39:00,1.62935,1.6302,1.62935,1.6299,139800000.0
2009-01-29 09:40:00,1.63,1.6308,1.63,1.6304,283000000.0
2009-01-29 09:41:00,1.6305,1.6308,1.6297,1.6301,410200000.0
2009-01-29 09:42:00,1.6301,1.63025,1.62865,1.63,249600000.0
2009-01-29 09:43:00,1.63,1.631,1.62955,1.63095,321200000.0
2009-01-29 09:44:00,1.63095,1.6311,1.6299,1.6306,277200000.0
2009-01-29 09:45:00,1.6306,1.63115,1.6298,1.6301,342200000.0
2009-01-29 09:46:00,1.6303,1.63075,1.62985,1.62995,269000000.0
2009-01-29 09:47:00,1.6299,1.63125,1.62985,1.63065,226600000.0
2009-01-29 09:48:00,1.63065,1.6317,1.63055,1.6308,258600000.0
2009-01-29 09:49:00,1.6308,1.63135,1.6301,1.63085,243400000.0
2009-01-29 09:50:00,1.63085,1.63115,1.63025,1.63105,267000000.0
2009-01-29 09:51:00,1.63105,1.6314,1.6309,1.631,248200000.0
2009-01-29 09:52:00,1.6313,1.63135,1.6308,1.631,380000000.0
2009-01-29 09:53:00,1.631,1.63165,1.6309,1.63165,286000000.0
2009-01-29 09:54:00,1.6316,1.6328,1.63155,1.63235,307000000.0
2009-01-29 09:55:00,1.63235,1.63235,1.63095,1.6313,299200000.0
2009-01-29 09:56:00,1.6315,1.6321,1.63105,1.63105,333200000.0
2009-01-29 09:57:00,1.63105,1.632,1.63105,1.632,260600000.0
2009-01-29 09:58:00,1.632,1.6323,1.6311,1.63135,194800000.0
2009-01-29 09:59:00,1.63135,1.63155,1.6308,1.631,360200000.0
2009-01-29 10:00:00,1.6312,1.6313,1.6305,1.63065,293000000.0
2009-01-29 10:01:00,1.6307,1.63275,1.6304,1.63255,286800000.0
2009-01-29 10:02:00,1.63255,1.63325,1.63255,1.63325,178800000.0
2009-01-29 10:03:00,1.63325,1.63385,1.63295,1.63345,229600000.0
2009-01-29 10:04:00,1.63355,1.63395,1.63335,1.63355,213200000.0
2009-01-29 10:05:00,1.63345,1.63425,1.63345,1.63425,281800000.0
2009-01-29 10:06:00,1.63405,1.6341,1.63325,1.6333,259200000.0
2009-01-29 10:07:00,1.63335,1.6342,1.63325,1.6339,475200000.0
2009-01-29 10:08:00,1.6339,1.6342,1.63295,1.63335,450000000.0
2009-01-29 10:09:00,1.6332,1.6342,1.6324,1.63375,275400000.0
2009-01-29 10:10:00,1.63365,1.6342,1.63345,1.6342,302200000.0
2009-01-29 10:11:00,1.6342,1.6342,1.63345,1.6335,268400000.0
2009-01-29 10:12:00,1.6334,1.6341,1.6328,1.63325,396800000.0
2009-01-29 10:13:00,1.63305,1.6346,1.63265,1.6342,351000000.0
2009-01-29 10:14:00,1.63435,1.63445,1.63335,1.6342,337200000.0
2009-01-29 10:15:00,1.63425,1.6343,1.6333,1.6334,351600000.0
2009-01-29 10:16:00,1.63325,1.6342,1.63325,1.6341,233800000.0
2009-01-29 10:17:00,1.6341,1.6345,1.6339,1.6341,326200000.0
2009-01-29 10:18:00,1.63395,1.63455,1.6338,1.6343,291000000.0
2009-01-29 10:19:00,1.6343,1.63445,1.63375,1.6342,219600000.0
2009-01-29 10:20:00,1.6342,1.63455,1.63335,1.6337,272600000.0
2009-01-29 10:21:00,1.63375,1.6342,1.6333,1.63385,298000000.0
2009-01-29 10:22:00,1.63405,1.63415,1.63315,1.63325,278000000.0
2009-01-29 10:23:00,1.6333,1.6337,1.63315,1.6337,146200000.0
2009-01-29 10:24:00,1.63365,1.6346,1.63285,1.63445,277200000.0
2009-01-29 10:25:00,1.63445,1.63545,1.6343,1.63465,301800000.0
2009-01-29 10:26:00,1.63485,1.635,1.63415,1.635,332200000.0
2009-01-29 10:27:00,1.6349,1.63525,1.63375,1.63445,349600000.0
2009-01-29 10:28:00,1.63435,1.635,1.63395,1.63425,454200000.0
2009-01-29 10:29:00,1.63435,1.63495,1.63425,1.6345,296600000.0
2009-01-29 10:30:00,1.63445,1.6346,1.63395,1.63405,177400000.0
2009-01-29 10:31:00,1.63395,1.634,1.63345,1.63395,257400000.0
2009-01-29 10:32:00,1.6339,1.6343,1.63375,1.6343,146600000.0
2009-01-29 10:33:00,1.6343,1.635,1.6341,1.635,393800000.0
2009-01-29 10:34:00,1.6349,1.6354,1.6344,1.63505,440200000.0
2009-01-29 10:35:00,1.63515,1.63595,1.6341,1.63435,439200000.0
2009-01-29 10:36:00,1.63435,1.635,1.6341,1.6345,332600000.0
2009-01-29 10:37:00,1.63435,1.6347,1.63385,1.63385,272200000.0
2009-01-29 10:38:00,1.63365,1.6341,1.63325,1.63345,474200000.0
2009-01-29 10:39:00,1.63345,1.6343,1.6333,1.6339,398600000.0
2009-01-29 10:40:00,1.634,1.6359,1.63385,1.6359,287600000.0
2009-01-29 10:41:00,1.63605,1.63615,1.6347,1.63485,342200000.0
2009-01-29 10:42:00,1.6347,1.63495,1.63355,1.634,417600000.0
2009-01-29 10:43:00,1.634,1.6342,1.63325,1.63345,307000000.0
2009-01-29 10:44:00,1.63345,1.63375,1.63335,1.63375,189000000.0
2009-01-29 10:45:00,1.63375,1.63415,1.63335,1.6335,335600000.0
2009-01-29 10:46:00,1.6335,1.63395,1.63305,1.6337,312000000.0
2009-01-29 10:47:00,1.6337,1.6342,1.63365,1.6341,220800000.0
2009-01-29 10:48:00,1.6341,1.63435,1.63385,1.6343,171000000.0
2009-01-29 10:49:00,1.6343,1.63485,1.63385,1.6345,319400000.0
2009-01-29 10:50:00,1.6345,1.6368,1.63435,1.6351,365200000.0
2009-01-29 10:51:00,1.6351,1.63605,1.63475,1.63485,473000000.0
2009-01-29 10:52:00,1.63505,1.63525,1.63445,1.63505,570800000.0
2009-01-29 10:53:00,1.63505,1.63535,1.6345,1.635,419600000.0
2009-01-29 10:54:00,1.635,1.6354,1.6345,1.63485,384600000.0
2009-01-29 10:55:00,1.63495,1.63575,1.6346,1.6356,641800000.0
2009-01-29 10:56:00,1.63565,1.6365,1.63535,1.636,522200000.0
2009-01-29 10:57:00,1.63585,1.6362,1.6355,1.63555,351000000.0
2009-01-29 10:58:00,1.6355,1.6355,1.63465,1.63495,319200000.0
2009-01-29 10:59:00,1.6349,1.635,1.63405,1.63405,193400000.0
2009-01-29 11:00:00,1.63395,1.6344,1.63375,1.6339,243600000.0
2009-01-29 11:01:00,1.634,1.634,1.6329,1.6329,231800000.0
2009-01-29 11:02:00,1.6327,1.63305,1.6321,1.63215,353400000.0
2009-01-29 11:03:00,1.63225,1.6327,1.6321,1.6327,299400000.0
2009-01-29 11:04:00,1.6327,1.6337,1.6327,1.63345,401600000.0
2009-01-29 11:05:00,1.63345,1.63365,1.63335,1.63335,305400000.0
2009-01-29 11:06:00,1.63335,1.63345,1.6319,1.6321,272200000.0
2009-01-29 11:07:00,1.63205,1.63235,1.63155,1.63165,382200000.0
2009-01-29 11:08:00,1.63165,1.6321,1.6314,1.6318,180600000.0
2009-01-29 11:09:00,1.63175,1.632,1.63125,1.63165,360200000.0
2009-01-29 11:10:00,1.63165,1.63175,1.6311,1.63155,380000000.0
2009-01-29 11:11:00,1.6314,1.63145,1.6309,1.63115,265000000.0
2009-01-29 11:12:00,1.63115,1.63125,1.63045,1.63065,258600000.0
2009-01-29 11:13:00,1.6306,1.63205,1.63045,1.632,259000000.0
2009-01-29 11:14:00,1.63205,1.6326,1.63195,1.6321,155800000.0
2009-01-29 11:15:00,1.63205,1.63285,1.63185,1.6327,272800000.0
2009-01-29 11:16:00,1.63285,1.6346,1.63245,1.63365,339200000.0
2009-01-29 11:17:00,1.63385,1.63425,1.63265,1.63265,282200000.0
2009-01-29 11:18:00,1.63275,1.63305,1.6326,1.6326,237400000.0
2009-01-29 11:19:00,1.6326,1.6334,1.63245,1.63285,389000000.0
2009-01-29 11:20:00,1.6328,1.63295,1.6323,1.6328,282200000.0
2009-01-29 11:21:00,1.6329,1.633,1.6321,1.6323,359800000.0
2009-01-29 11:22:00,1.63225,1.6325,1.63155,1.6317,394400000.0
2009-01-29 11:23:00,1.6317,1.6324,1.6315,1.63215,350000000.0
2009-01-29 11:24:00,1.63215,1.63215,1.63145,1.63185,294200000.0
2009-01-29 11:25:00,1.6319,1.6323,1.63155,1.63185,268400000.0
2009-01-29 11:26:00,1.6318,1.632,1.63155,1.6317,262800000.0
2009-01-29 11:27:00,1.6317,1.63175,1.63115,1.6317,160600000.0
2009-01-29 11:28:00,1.63135,1.63155,1.631,1.63155,193600000.0
2009-01-29 11:29:00,1.63155,1.6316,1.63075,1.63075,176400000.0
2009-01-29 11:30:00,1.6309,1.63115,1.63055,1.6309,203400000.0
2009-01-29 11:31:00,1.63095,1.631,1.63015,1.63045,174000000.0
2009-01-29 11:32:00,1.63065,1.6323,1.63005,1.63165,507000000.0
2009-01-29 11:33:00,1.6316,1.6325,1.6306,1.631,492800000.0
2009-01-29 11:34:00,1.63105,1.63105,1.62945,1.62995,427000000.0
2009-01-29 11:35:00,1.63015,1.6306,1.6296,1.63,405400000.0
2009-01-29 11:36:00,1.63015,1.63135,1.63,1.631,499600000.0
2009-01-29 11:37:00,1.631,1.63295,1.63085,1.63205,422400000.0
2009-01-29 11:38:00,1.63205,1.63215,1.6312,1.6313,303800000.0
2009-01-29 11:39:00,1.6315,1.63185,1.6299,1.6304,354200000.0
2009-01-29 11:40:00,1.6306,1.6315,1.63045,1.631,351200000.0
2009-01-29 11:41:00,1.63105,1.63115,1.63035,1.6305,372800000.0
2009-01-29 11:42:00,1.6305,1.63055,1.6296,1.6302,361400000.0
2009-01-29 11:43:00,1.6301,1.6305,1.6299,1.63005,399800000.0
2009-01-29 11:44:00,1.63005,1.6307,1.63005,1.6303,243400000.0
2009-01-29 11:45:00,1.6303,1.6306,1.6292,1.6295,337600000.0
2009-01-29 11:46:00,1.6295,1.6301,1.62945,1.62985,247800000.0
2009-01-29 11:47:00,1.63,1.6306,1.62995,1.6304,119200000.0
2009-01-29 11:48:00,1.6304,1.63125,1.6304,1.6305,386000000.0
2009-01-29 11:49:00,1.63045,1.63075,1.62975,1.63055,386000000.0
2009-01-29 11:50:00,1.63055,1.6311,1.63015,1.63055,477600000.0
2009-01-29 11:51:00,1.6305,1.63055,1.62985,1.63005,480800000.0
2009-01-29 11:52:00,1.63005,1.6306,1.63005,1.6306,220000000.0
2009-01-29 11:53:00,1.6306,1.6308,1.63,1.6304,294600000.0
2009-01-29 11:54:00,1.63045,1.6308,1.63015,1.63015,292400000.0
2009-01-29 11:55:00,1.63015,1.6306,1.62995,1.63035,386800000.0
2009-01-29 11:56:00,1.6303,1.63095,1.6303,1.6305,232400000.0
2009-01-29 11:57:00,1.6304,1.6313,1.6304,1.6305,431600000.0
2009-01-29 11:58:00,1.63055,1.63075,1.62945,1.6295,374400000.0
2009-01-29 11:59:00,1.6295,1.63125,1.6289,1.6312,512200000.0
2009-01-29 12:00:00,1.6312,1.63125,1.6301,1.63075,570400000.0
2009-01-29 12:01:00,1.63075,1.63145,1.6303,1.63115,520600000.0
2009-01-29 12:02:00,1.6313,1.632,1.63055,1.63195,483600000.0
2009-01-29 12:03:00,1.6318,1.6326,1.6308,1.632,358600000.0
2009-01-29 12:04:00,1.632,1.6331,1.632,1.63245,397000000.0
2009-01-29 12:05:00,1.6324,1.6334,1.6317,1.63285,493200000.0
2009-01-29 12:06:00,1.63285,1.6331,1.63165,1.63195,378600000.0
2009-01-29 12:07:00,1.63195,1.63255,1.63125,1.63175,369000000.0
2009-01-29 12:08:00,1.6317,1.63195,1.6309,1.6315,328600000.0
2009-01-29 12:09:00,1.63145,1.6351,1.6313,1.6343,350000000.0
2009-01-29 12:10:00,1.63425,1.63635,1.63425,1.6361,405800000.0
2009-01-29 12:11:00,1.63615,1.63685,1.63595,1.636,428600000.0
2009-01-29 12:12:00,1.63605,1.6366,1.63535,1.63595,379600000.0
2009-01-29 12:13:00,1.6361,1.6378,1.63595,1.6375,209800000.0
2009-01-29 12:14:00,1.6375,1.6375,1.63565,1.63595,319200000.0
2009-01-29 12:15:00,1.63595,1.6381,1.6355,1.63795,298200000.0
2009-01-29 12:16:00,1.6381,1.64005,1.63775,1.6391,299799999.0
2009-01-29 12:17:00,1.639,1.6392,1.6386,1.63905,274600000.0
2009-01-29 12:18:00,1.6391,1.63915,1.63795,1.6384,268800000.0
2009-01-29 12:19:00,1.6384,1.6387,1.63815,1.63835,332000000.0
2009-01-29 12:20:00,1.63835,1.6397,1.638,1.6395,352600000.0
2009-01-29 12:21:00,1.63955,1.64085,1.63945,1.6404,311900000.0
2009-01-29 12:22:00,1.64035,1.6407,1.63965,1.6407,529000000.0
2009-01-29 12:23:00,1.6407,1.64155,1.64015,1.64115,553600000.0
2009-01-29 12:24:00,1.64115,1.6413,1.6404,1.64055,371000000.0
2009-01-29 12:25:00,1.64055,1.64285,1.64035,1.642,377800000.0
2009-01-29 12:26:00,1.6422,1.6429,1.6416,1.6421,289000000.0
2009-01-29 12:27:00,1.6422,1.6423,1.64115,1.6413,280600000.0
2009-01-29 12:28:00,1.6413,1.6413,1.63975,1.64,266600000.0
2009-01-29 12:29:00,1.64,1.6402,1.63935,1.63965,306199999.0
2009-01-29 12:30:00,1.63965,1.6409,1.6395,1.6402,336400000.0
2009-01-29 12:31:00,1.6402,1.6406,1.6396,1.64,218000000.0
2009-01-29 12:32:00,1.6399,1.6407,1.6391,1.64065,235600000.0
2009-01-29 12:33:00,1.6406,1.64145,1.64025,1.64075,298000000.0
2009-01-29 12:34:00,1.64075,1.6417,1.6404,1.6412,471200000.0
2009-01-29 12:35:00,1.6412,1.6424,1.6407,1.6424,410200000.0
2009-01-29 12:36:00,1.6423,1.6423,1.641,1.64145,330400000.0
2009-01-29 12:37:00,1.64145,1.64225,1.64095,1.64105,497400000.0
2009-01-29 12:38:00,1.6414,1.6415,1.6406,1.64125,560400000.0
2009-01-29 12:39:00,1.64125,1.6421,1.64075,1.64125,488400000.0
2009-01-29 12:40:00,1.6412,1.6418,1.64085,1.6417,388800000.0
2009-01-29 12:41:00,1.64165,1.64225,1.6411,1.642,349200000.0
2009-01-29 12:42:00,1.64205,1.6432,1.6416,1.6419,336000000.0
2009-01-29 12:43:00,1.64185,1.6423,1.64125,1.6419,424000000.0
2009-01-29 12:44:00,1.6419,1.64305,1.64175,1.64245,359400000.0
2009-01-29 12:45:00,1.6424,1.6433,1.6424,1.6428,329600000.0
2009-01-29 12:46:00,1.6428,1.64485,1.6427,1.6445,380000000.0
2009-01-29 12:47:00,1.64455,1.6448,1.64415,1.6444,463600000.0
2009-01-29 12:48:00,1.6446,1.64475,1.64345,1.6435,432000000.0
2009-01-29 12:49:00,1.64355,1.6436,1.64335,1.6434,239600000.0
2009-01-29 12:50:00,1.64335,1.64345,1.6423,1.64235,415600000.0
2009-01-29 12:51:00,1.6425,1.6428,1.6423,1.64255,286400000.0
2009-01-29 12:52:00,1.6425,1.6425,1.6411,1.6413,406400000.0
2009-01-29 12:53:00,1.64125,1.64165,1.6409,1.64115,418000000.0
2009-01-29 12:54:00,1.641,1.6412,1.6402,1.6404,449000000.0
2009-01-29 12:55:00,1.64045,1.64075,1.63965,1.6404,411000000.0
2009-01-29 12:56:00,1.6405,1.64125,1.64025,1.64085,285000000.0
2009-01-29 12:57:00,1.64085,1.642,1.6406,1.64145,404800000.0
2009-01-29 12:58:00,1.6414,1.6429,1.64115,1.6429,228800000.0
2009-01-29 12:59:00,1.643,1.64475,1.6429,1.643,306000000.0
2009-01-29 13:00:00,1.64225,1.64475,1.64195,1.64425,415000000.0
2009-01-29 13:01:00,1.64415,1.6471,1.64415,1.64665,467200000.0
2009-01-29 13:02:00,1.6467,1.6467,1.64385,1.6442,416000000.0
2009-01-29 13:03:00,1.64425,1.64505,1.64375,1.64415,391000000.0
2009-01-29 13:04:00,1.6442,1.6447,1.6438,1.6446,421000000.0
2009-01-29 13:05:00,1.64465,1.64465,1.6437,1.64435,334000000.0
2009-01-29 13:06:00,1.64435,1.64545,1.64435,1.6446,378000000.0
2009-01-29 13:07:00,1.64455,1.64455,1.6428,1.6432,267200000.0
2009-01-29 13:08:00,1.64315,1.64355,1.6427,1.64335,282600000.0
2009-01-29 13:09:00,1.64335,1.6453,1.64325,1.64515,474800000.0
2009-01-29 13:10:00,1.64535,1.6457,1.6446,1.6446,262000000.0
2009-01-29 13:11:00,1.6446,1.6454,1.64445,1.64485,323200000.0
2009-01-29 13:12:00,1.64485,1.64495,1.6442,1.64445,383400000.0
2009-01-29 13:13:00,1.6443,1.6448,1.644,1.6447,267400000.0
2009-01-29 13:14:00,1.64475,1.64495,1.6444,1.6447,258200000.0
2009-01-29 13:15:00,1.64465,1.6448,1.6439,1.6444,291200000.0
2009-01-29 13:16:00,1.64445,1.64645,1.644,1.64605,240200000.0
2009-01-29 13:17:00,1.6461,1.6475,1.6461,1.6468,230600000.0
2009-01-29 13:18:00,1.64685,1.6475,1.6456,1.64605,324200000.0
2009-01-29 13:19:00,1.64595,1.64605,1.64495,1.64545,449000000.0
2009-01-29 13:20:00,1.6454,1.64595,1.6448,1.64575,507800000.0
2009-01-29 13:21:00,1.64585,1.64605,1.64435,1.64475,391800000.0
2009-01-29 13:22:00,1.6449,1.6456,1.6447,1.6451,393400000.0
2009-01-29 13:23:00,1.6451,1.64555,1.6447,1.6449,373600000.0
2009-01-29 13:24:00,1.6449,1.645,1.6443,1.6444,211600000.0
2009-01-29 13:25:00,1.6444,1.64475,1.6442,1.64435,274200000.0
2009-01-29 13:26:00,1.6443,1.64455,1.64385,1.64395,304400000.0
2009-01-29 13:27:00,1.64395,1.644,1.6428,1.6429,369200000.0
2009-01-29 13:28:00,1.6429,1.64365,1.6428,1.64365,465400000.0
2009-01-29 13:29:00,1.64365,1.6449,1.64365,1.6449,423000000.0
2009-01-29 13:30:00,1.6449,1.64515,1.64385,1.64505,320200000.0
2009-01-29 13:31:00,1.64495,1.64595,1.64465,1.64515,472600000.0
2009-01-29 13:32:00,1.64515,1.6455,1.64495,1.64525,377000000.0
2009-01-29 13:33:00,1.6452,1.6453,1.64475,1.6449,398000000.0
2009-01-29 13:34:00,1.64505,1.6463,1.645,1.6463,541800000.0
2009-01-29 13:35:00,1.64635,1.64635,1.6454,1.6455,406400000.0
2009-01-29 13:36:00,1.6455,1.6457,1.6448,1.6448,278400000.0
2009-01-29 13:37:00,1.6449,1.6449,1.64345,1.6441,382400000.0
2009-01-29 13:38:00,1.64415,1.64495,1.64385,1.6444,590200000.0
2009-01-29 13:39:00,1.6444,1.6447,1.64375,1.64385,429600000.0
2009-01-29 13:40:00,1.6438,1.6446,1.6438,1.64445,243800000.0
2009-01-29 13:41:00,1.64445,1.64445,1.64375,1.6443,307800000.0
2009-01-29 13:42:00,1.64425,1.64455,1.6438,1.644,279800000.0
2009-01-29 13:43:00,1.64415,1.64465,1.6436,1.6439,319200000.0
2009-01-29 13:44:00,1.64395,1.64415,1.6437,1.6439,230600000.0
2009-01-29 13:45:00,1.64395,1.64415,1.6438,1.644,199400000.0
2009-01-29 13:46:00,1.6439,1.64465,1.6437,1.6437,300000000.0
2009-01-29 13:47:00,1.6438,1.6444,1.64365,1.6444,380200000.0
2009-01-29 13:48:00,1.64425,1.64495,1.64395,1.64485,350400000.0
2009-01-29 13:49:00,1.6448,1.6459,1.64465,1.6459,330400000.0
2009-01-29 13:50:00,1.64575,1.64615,1.645,1.6452,169200000.0
2009-01-29 13:51:00,1.6452,1.64605,1.6449,1.64555,352400000.0
2009-01-29 13:52:00,1.6456,1.6457,1.6443,1.64465,401800000.0
2009-01-29 13:53:00,1.64465,1.6453,1.6444,1.6446,166400000.0
2009-01-29 13:54:00,1.6447,1.6449,1.64385,1.64385,300200000.0
2009-01-29 13:55:00,1.64375,1.6444,1.6435,1.644,233400000.0
2009-01-29 13:56:00,1.644,1.64465,1.644,1.64455,177600000.0
2009-01-29 13:57:00,1.64455,1.645,1.6442,1.6444,382400000.0
2009-01-29 13:58:00,1.64435,1.64445,1.64375,1.6439,282800000.0
2009-01-29 13:59:00,1.6439,1.6454,1.6439,1.6445,386200000.0
2009-01-29 14:00:00,1.64435,1.64475,1.64395,1.64395,365800000.0
2009-01-29 14:01:00,1.64395,1.644,1.64135,1.64165,338400000.0
2009-01-29 14:02:00,1.64165,1.64295,1.64165,1.6424,365400000.0
2009-01-29 14:03:00,1.6425,1.64275,1.64225,1.64235,420600000.0
2009-01-29 14:04:00,1.6423,1.6425,1.64145,1.64235,465200000.0
2009-01-29 14:05:00,1.64235,1.64315,1.64225,1.64305,344000000.0
2009-01-29 14:06:00,1.64305,1.6433,1.6415,1.64195,330400000.0
2009-01-29 14:07:00,1.642,1.6428,1.64185,1.64245,458000000.0
2009-01-29 14:08:00,1.64235,1.6425,1.64205,1.64205,227000000.0
2009-01-29 14:09:00,1.6421,1.64225,1.642,1.64225,214400000.0
2009-01-29 14:10:00,1.64225,1.64235,1.642,1.64205,193400000.0
2009-01-29 14:11:00,1.64195,1.64265,1.6419,1.64255,263200000.0
2009-01-29 14:12:00,1.6424,1.64275,1.64225,1.64265,195600000.0
2009-01-29 14:13:00,1.64255,1.64255,1.6411,1.64155,278600000.0
2009-01-29 14:14:00,1.6415,1.64155,1.63995,1.6404,318400000.0
2009-01-29 14:15:00,1.64025,1.64025,1.6395,1.64,480800000.0
2009-01-29 14:16:00,1.64,1.64125,1.63995,1.64085,387000000.0
2009-01-29 14:17:00,1.641,1.6415,1.6408,1.64095,236400000.0
2009-01-29 14:18:00,1.64095,1.64105,1.64035,1.64035,303600000.0
2009-01-29 14:19:00,1.6404,1.6406,1.63995,1.6406,171400000.0
2009-01-29 14:20:00,1.6406,1.6412,1.6404,1.64085,227200000.0
2009-01-29 14:21:00,1.64085,1.6412,1.6404,1.6405,320200000.0
2009-01-29 14:22:00,1.6405,1.6405,1.63965,1.64005,231800000.0
2009-01-29 14:23:00,1.64,1.6403,1.6395,1.6397,216600000.0
2009-01-29 14:24:00,1.6397,1.63995,1.6395,1.63975,237000000.0
2009-01-29 14:25:00,1.6398,1.64045,1.63955,1.64035,263000000.0
2009-01-29 14:26:00,1.64045,1.64125,1.64015,1.6409,290000000.0
2009-01-29 14:27:00,1.6409,1.64115,1.6408,1.64105,199000000.0
2009-01-29 14:28:00,1.6409,1.64115,1.64015,1.6404,276400000.0
2009-01-29 14:29:00,1.64055,1.64065,1.6401,1.6401,251200000.0
2009-01-29 14:30:00,1.64025,1.64065,1.6401,1.6402,320400000.0
2009-01-29 14:31:00,1.64025,1.6406,1.64,1.64025,347200000.0
2009-01-29 14:32:00,1.64025,1.64075,1.6402,1.6406,227200000.0
2009-01-29 14:33:00,1.6405,1.6406,1.6395,1.64045,331400000.0
2009-01-29 14:34:00,1.64045,1.6408,1.63985,1.64055,346200000.0
2009-01-29 14:35:00,1.64055,1.64105,1.6401,1.64085,330200000.0
2009-01-29 14:36:00,1.64105,1.64165,1.64095,1.64165,287000000.0
2009-01-29 14:37:00,1.64165,1.6419,1.64115,1.64145,350400000.0
2009-01-29 14:38:00,1.64145,1.6423,1.6411,1.6421,367000000.0
2009-01-29 14:39:00,1.6421,1.64235,1.6419,1.64215,285600000.0
2009-01-29 14:40:00,1.64215,1.6424,1.64185,1.64185,229000000.0
2009-01-29 14:41:00,1.642,1.6421,1.64155,1.64165,427800000.0
2009-01-29 14:42:00,1.64165,1.64165,1.641,1.6416,247800000.0
2009-01-29 14:43:00,1.64165,1.6423,1.64135,1.642,391800000.0
2009-01-29 14:44:00,1.64205,1.64235,1.6419,1.64205,172200000.0
2009-01-29 14:45:00,1.642,1.6424,1.64095,1.64115,328200000.0
2009-01-29 14:46:00,1.6412,1.642,1.6409,1.64105,507200000.0
2009-01-29 14:47:00,1.64105,1.64105,1.6403,1.6404,240800000.0
2009-01-29 14:48:00,1.6405,1.6411,1.6402,1.6409,180200000.0
2009-01-29 14:49:00,1.64095,1.6415,1.64075,1.6413,155200000.0
2009-01-29 14:50:00,1.64125,1.64175,1.64085,1.64125,187800000.0
2009-01-29 14:51:00,1.6413,1.64185,1.6412,1.64185,355200000.0
2009-01-29 14:52:00,1.6419,1.6419,1.6415,1.6418,133400000.0
2009-01-29 14:53:00,1.6419,1.64195,1.6412,1.64145,333400000.0
2009-01-29 14:54:00,1.6414,1.64175,1.6414,1.64155,262200000.0
2009-01-29 14:55:00,1.64155,1.64205,1.64125,1.6418,369200000.0
2009-01-29 14:56:00,1.6418,1.64225,1.64145,1.64185,337200000.0
2009-01-29 14:57:00,1.64175,1.64245,1.64155,1.64245,417600000.0
2009-01-29 14:58:00,1.64245,1.6426,1.64205,1.6424,465800000.0
2009-01-29 14:59:00,1.64225,1.64315,1.64225,1.64275,419000000.0
2009-01-29 15:00:00,1.6427,1.64395,1.64265,1.64345,490800000.0
2009-01-29 15:01:00,1.64345,1.6435,1.64235,1.64245,323800000.0
2009-01-29 15:02:00,1.6423,1.64245,1.64215,1.6423,237000000.0
2009-01-29 15:03:00,1.6423,1.6429,1.6423,1.64245,141400000.0
2009-01-29 15:04:00,1.64235,1.6427,1.64235,1.6426,263400000.0
2009-01-29 15:05:00,1.6426,1.6429,1.6423,1.64285,382600000.0
2009-01-29 15:06:00,1.64295,1.64295,1.6426,1.64265,203200000.0
2009-01-29 15:07:00,1.64275,1.64325,1.64235,1.64315,360000000.0
2009-01-29 15:08:00,1.64305,1.6432,1.6427,1.643,345400000.0
2009-01-29 15:09:00,1.64295,1.6431,1.64285,1.643,120200000.0
2009-01-29 15:10:00,1.64305,1.64345,1.6427,1.64335,284000000.0
2009-01-29 15:11:00,1.64335,1.6435,1.6429,1.6429,418800000.0
2009-01-29 15:12:00,1.6429,1.6429,1.6417,1.642,343600000.0
2009-01-29 15:13:00,1.642,1.6421,1.6417,1.6417,216400000.0
2009-01-29 15:14:00,1.6417,1.6424,1.6417,1.64205,306400000.0
2009-01-29 15:15:00,1.6419,1.6424,1.6417,1.6422,371600000.0
2009-01-29 15:16:00,1.6422,1.6428,1.6421,1.6427,345600000.0
2009-01-29 15:17:00,1.6427,1.64345,1.64245,1.64335,192400000.0
2009-01-29 15:18:00,1.64325,1.6433,1.6427,1.64315,190600000.0
2009-01-29 15:19:00,1.64315,1.6433,1.64285,1.6433,176000000.0
2009-01-29 15:20:00,1.6433,1.64335,1.64285,1.643,146400000.0
2009-01-29 15:21:00,1.64265,1.6432,1.6425,1.64315,205600000.0
2009-01-29 15:22:00,1.6432,1.6433,1.64195,1.6421,194000000.0
2009-01-29 15:23:00,1.64205,1.64275,1.64195,1.6425,320800000.0
2009-01-29 15:24:00,1.64255,1.6428,1.64225,1.6423,192000000.0
2009-01-29 15:25:00,1.6424,1.64275,1.64205,1.64215,220600000.0
2009-01-29 15:26:00,1.6422,1.6439,1.6422,1.64385,302000000.0
2009-01-29 15:27:00,1.64385,1.64385,1.64315,1.6433,259000000.0
2009-01-29 15:28:00,1.6433,1.6435,1.6431,1.64325,236200000.0
2009-01-29 15:29:00,1.64315,1.6439,1.64295,1.6431,187600000.0
2009-01-29 15:30:00,1.64325,1.64345,1.6424,1.64285,216600000.0
2009-01-29 15:31:00,1.6428,1.6428,1.64215,1.6425,185800000.0
2009-01-29 15:32:00,1.6424,1.6431,1.6423,1.64265,207200000.0
2009-01-29 15:33:00,1.64265,1.6431,1.64205,1.64205,309200000.0
2009-01-29 15:34:00,1.6421,1.64315,1.64185,1.6424,324800000.0
2009-01-29 15:35:00,1.6424,1.6431,1.64215,1.6426,280400000.0
2009-01-29 15:36:00,1.6426,1.6427,1.64155,1.64235,192800000.0
2009-01-29 15:37:00,1.6423,1.6428,1.6421,1.6422,149800000.0
2009-01-29 15:38:00,1.6422,1.64235,1.64165,1.64185,157000000.0
2009-01-29 15:39:00,1.6418,1.64255,1.6418,1.64205,213200000.0
2009-01-29 15:40:00,1.6419,1.6421,1.64135,1.64155,180800000.0
2009-01-29 15:41:00,1.64155,1.642,1.64105,1.64175,368400000.0
2009-01-29 15:42:00,1.64175,1.64265,1.64165,1.64235,244400000.0
2009-01-29 15:43:00,1.64215,1.6424,1.64155,1.6421,136800000.0
2009-01-29 15:44:00,1.64195,1.64215,1.6416,1.64195,362000000.0
2009-01-29 15:45:00,1.64195,1.64215,1.6417,1.64175,134800000.0
2009-01-29 15:46:00,1.6418,1.6423,1.64175,1.64215,185000000.0
2009-01-29 15:47:00,1.64215,1.64225,1.64145,1.64175,374000000.0
2009-01-29 15:48:00,1.64175,1.64215,1.64075,1.6408,331200000.0
2009-01-29 15:49:00,1.6408,1.6411,1.6406,1.6408,279000000.0
2009-01-29 15:50:00,1.64075,1.64125,1.64045,1.64115,344400000.0
2009-01-29 15:51:00,1.64115,1.64195,1.64115,1.6417,344000000.0
2009-01-29 15:52:00,1.6417,1.6417,1.64085,1.64115,332600000.0
2009-01-29 15:53:00,1.64125,1.6425,1.64055,1.64225,364600000.0
2009-01-29 15:54:00,1.64225,1.6435,1.6419,1.64295,347600000.0
2009-01-29 15:55:00,1.64295,1.64405,1.64225,1.64405,321600000.0
2009-01-29 15:56:00,1.64405,1.64405,1.64265,1.6431,399800000.0
2009-01-29 15:57:00,1.64305,1.64365,1.6426,1.64365,294800000.0
2009-01-29 15:58:00,1.6436,1.6437,1.6426,1.6428,271600000.0
2009-01-29 15:59:00,1.64285,1.6441,1.64275,1.6441,314200000.0
2009-01-29 16:00:00,1.6441,1.64435,1.64355,1.6436,373800000.0
2009-01-29 16:01:00,1.64365,1.64425,1.6436,1.64375,472000000.0
2009-01-29 16:02:00,1.6437,1.644,1.64335,1.6439,384800000.0
2009-01-29 16:03:00,1.64395,1.64575,1.6436,1.64555,347200000.0
2009-01-29 16:04:00,1.6455,1.6487,1.6455,1.64725,369600000.0
2009-01-29 16:05:00,1.64725,1.64755,1.6466,1.64675,354000000.0
2009-01-29 16:06:00,1.64695,1.64695,1.6456,1.6458,385000000.0
2009-01-29 16:07:00,1.6458,1.6458,1.6443,1.64515,367800000.0
2009-01-29 16:08:00,1.6451,1.6452,1.64345,1.64405,375000000.0
2009-01-29 16:09:00,1.64395,1.6456,1.64375,1.64475,339200000.0
2009-01-29 16:10:00,1.6447,1.6451,1.6443,1.6451,352400000.0
2009-01-29 16:11:00,1.645,1.6453,1.64385,1.6443,432800000.0
2009-01-29 16:12:00,1.64435,1.64435,1.6413,1.64305,445200000.0
2009-01-29 16:13:00,1.64305,1.6441,1.6428,1.64395,421400000.0
2009-01-29 16:14:00,1.64395,1.6448,1.64365,1.6446,369600000.0
2009-01-29 16:15:00,1.6446,1.6452,1.64455,1.645,409400000.0
2009-01-29 16:16:00,1.645,1.646,1.64465,1.6453,442400000.0
2009-01-29 16:17:00,1.6453,1.6453,1.64465,1.6448,399800000.0
2009-01-29 16:18:00,1.6448,1.645,1.64335,1.6436,549600000.0
2009-01-29 16:19:00,1.6435,1.6438,1.64245,1.64285,393600000.0
2009-01-29 16:20:00,1.64285,1.64355,1.6428,1.6431,518600000.0
2009-01-29 16:21:00,1.643,1.64495,1.64285,1.64465,407200000.0
2009-01-29 16:22:00,1.64465,1.6453,1.64435,1.6452,363200000.0
2009-01-29 16:23:00,1.6452,1.6452,1.6445,1.64465,351400000.0
2009-01-29 16:24:00,1.6445,1.64495,1.6433,1.64335,397400000.0
2009-01-29 16:25:00,1.6434,1.64365,1.6427,1.6429,345000000.0
2009-01-29 16:26:00,1.64295,1.6447,1.6427,1.6442,449800000.0
2009-01-29 16:27:00,1.64415,1.64445,1.6438,1.64405,335000000.0
2009-01-29 16:28:00,1.64405,1.6451,1.64365,1.6451,277800000.0
2009-01-29 16:29:00,1.64525,1.64565,1.6448,1.64495,351200000.0
2009-01-29 16:30:00,1.645,1.64545,1.6443,1.64485,405800000.0
2009-01-29 16:31:00,1.64485,1.64495,1.64395,1.64425,439399999.0
2009-01-29 16:32:00,1.64425,1.64425,1.64205,1.64225,453800000.0
2009-01-29 16:33:00,1.64225,1.64285,1.6395,1.6401,376700000.0
2009-01-29 16:34:00,1.64005,1.6416,1.63965,1.6416,362500000.0
2009-01-29 16:35:00,1.6416,1.6432,1.64125,1.6426,393400000.0
2009-01-29 16:36:00,1.6426,1.64355,1.6424,1.64255,362000000.0
2009-01-29 16:37:00,1.6426,1.64305,1.6425,1.64295,254000000.0
2009-01-29 16:38:00,1.64305,1.64305,1.64135,1.64185,354200000.0
2009-01-29 16:39:00,1.64185,1.64205,1.6405,1.6405,380000000.0
2009-01-29 16:40:00,1.64045,1.64065,1.6395,1.63985,460400000.0
2009-01-29 16:41:00,1.63985,1.6401,1.63725,1.63725,504600000.0
2009-01-29 16:42:00,1.63725,1.6381,1.6368,1.63715,353000000.0
2009-01-29 16:43:00,1.63695,1.63855,1.63695,1.6381,338000000.0
2009-01-29 16:44:00,1.638,1.63825,1.63745,1.63805,267600000.0
2009-01-29 16:45:00,1.6383,1.63865,1.63715,1.63715,347800000.0
2009-01-29 16:46:00,1.63715,1.63735,1.6356,1.63565,449200000.0
2009-01-29 16:47:00,1.63565,1.63815,1.6356,1.63805,414000000.0
2009-01-29 16:48:00,1.63785,1.63815,1.6364,1.63645,421600000.0
2009-01-29 16:49:00,1.6365,1.63715,1.63395,1.63405,417200000.0
2009-01-29 16:50:00,1.63395,1.6362,1.63395,1.635,359400000.0
2009-01-29 16:51:00,1.63495,1.63635,1.6346,1.63595,348600000.0
2009-01-29 16:52:00,1.636,1.63625,1.6353,1.63595,351200000.0
2009-01-29 16:53:00,1.63595,1.6362,1.63525,1.63525,332800000.0
2009-01-29 16:54:00,1.6353,1.6357,1.63305,1.63345,403200000.0
2009-01-29 16:55:00,1.63345,1.6339,1.6331,1.6339,334000000.0
2009-01-29 16:56:00,1.63385,1.63385,1.6325,1.6333,290800000.0
2009-01-29 16:57:00,1.63315,1.6341,1.63245,1.6331,291600000.0
2009-01-29 16:58:00,1.63275,1.6337,1.63245,1.63275,431200000.0
2009-01-29 16:59:00,1.63275,1.63385,1.63275,1.6338,335000000.0
2009-01-29 17:00:00,1.6338,1.63385,1.63105,1.6314,326800000.0
2009-01-29 17:01:00,1.63125,1.63135,1.6292,1.62945,386800000.0
2009-01-29 17:02:00,1.62945,1.6307,1.62895,1.62905,382000000.0
2009-01-29 17:03:00,1.6291,1.62985,1.6287,1.62975,269400000.0
2009-01-29 17:04:00,1.62975,1.6298,1.62735,1.6278,348200000.0
2009-01-29 17:05:00,1.6278,1.62895,1.62625,1.6283,378800000.0
2009-01-29 17:06:00,1.6283,1.6292,1.62825,1.629,399000000.0
2009-01-29 17:07:00,1.629,1.6298,1.62885,1.62945,398000000.0
2009-01-29 17:08:00,1.62945,1.6296,1.6284,1.6284,360200000.0
2009-01-29 17:09:00,1.6284,1.62885,1.6271,1.62785,374600000.0
2009-01-29 17:10:00,1.62785,1.62855,1.6275,1.62765,302600000.0
2009-01-29 17:11:00,1.62755,1.6284,1.6264,1.6273,325000000.0
2009-01-29 17:12:00,1.62735,1.62765,1.6266,1.62665,445400000.0
2009-01-29 17:13:00,1.62665,1.62775,1.62665,1.62745,322000000.0
2009-01-29 17:14:00,1.62755,1.6283,1.62725,1.6283,341000000.0
2009-01-29 17:15:00,1.6282,1.62945,1.62745,1.62905,344100000.0
2009-01-29 17:16:00,1.62905,1.6308,1.62865,1.6296,288800000.0
2009-01-29 17:17:00,1.6296,1.6302,1.629,1.62975,269200000.0
2009-01-29 17:18:00,1.62975,1.63085,1.6296,1.63065,249200000.0
2009-01-29 17:19:00,1.6308,1.63175,1.63045,1.63115,314000000.0
2009-01-29 17:20:00,1.6312,1.63135,1.62985,1.63065,280600000.0
2009-01-29 17:21:00,1.6307,1.63365,1.63065,1.6327,279400000.0
2009-01-29 17:22:00,1.6327,1.6331,1.6315,1.6323,363800000.0
2009-01-29 17:23:00,1.6323,1.63325,1.63165,1.63325,426800000.0
2009-01-29 17:24:00,1.6333,1.6337,1.63225,1.6326,466000000.0
2009-01-29 17:25:00,1.6327,1.63405,1.63225,1.6338,394200000.0
2009-01-29 17:26:00,1.6338,1.6342,1.6326,1.6335,412600000.0
2009-01-29 17:27:00,1.6335,1.6344,1.63305,1.63335,490600000.0
2009-01-29 17:28:00,1.63335,1.6341,1.6327,1.6339,531000000.0
2009-01-29 17:29:00,1.63355,1.6344,1.6331,1.6344,310200000.0
2009-01-29 17:30:00,1.6345,1.635,1.63415,1.6343,318200000.0
2009-01-29 17:31:00,1.63435,1.6347,1.63365,1.6346,367200000.0
2009-01-29 17:32:00,1.6345,1.63485,1.63425,1.6344,258800000.0
2009-01-29 17:33:00,1.634,1.6351,1.634,1.6343,309800000.0
2009-01-29 17:34:00,1.63435,1.6346,1.6341,1.6342,378000000.0
2009-01-29 17:35:00,1.6342,1.63495,1.63405,1.63485,376200000.0
2009-01-29 17:36:00,1.63485,1.635,1.6342,1.63425,211800000.0
2009-01-29 17:37:00,1.63425,1.63555,1.6342,1.63525,375800000.0
2009-01-29 17:38:00,1.63545,1.636,1.63535,1.63585,408400000.0
2009-01-29 17:39:00,1.63575,1.6361,1.6354,1.6359,333600000.0
2009-01-29 17:40:00,1.6359,1.636,1.6353,1.63565,307400000.0
2009-01-29 17:41:00,1.63565,1.6359,1.63525,1.63575,414200000.0
2009-01-29 17:42:00,1.63575,1.63625,1.6357,1.63595,378800000.0
2009-01-29 17:43:00,1.63585,1.6362,1.6354,1.63575,393800000.0
2009-01-29 17:44:00,1.63575,1.6359,1.63545,1.6356,266400000.0
2009-01-29 17:45:00,1.6356,1.63645,1.63535,1.63625,257200000.0
2009-01-29 17:46:00,1.6363,1.6372,1.6363,1.63685,396000000.0
2009-01-29 17:47:00,1.63695,1.6384,1.6369,1.63805,342800000.0
2009-01-29 17:48:00,1.63805,1.6383,1.63755,1.63775,331800000.0
2009-01-29 17:49:00,1.6376,1.6379,1.6374,1.6375,444200000.0
2009-01-29 17:50:00,1.6373,1.63775,1.63685,1.63765,403400000.0
2009-01-29 17:51:00,1.63765,1.6382,1.63705,1.6379,449000000.0
2009-01-29 17:52:00,1.63795,1.63845,1.6372,1.6384,343600000.0
2009-01-29 17:53:00,1.63825,1.6385,1.63765,1.63765,338200000.0
2009-01-29 17:54:00,1.63785,1.6384,1.63665,1.6384,464400000.0
2009-01-29 17:55:00,1.6385,1.63905,1.63805,1.63895,495200000.0
2009-01-29 17:56:00,1.639,1.6391,1.6385,1.6386,385200000.0
2009-01-29 17:57:00,1.6387,1.63875,1.6375,1.638,402200000.0
2009-01-29 17:58:00,1.6379,1.63835,1.63765,1.63795,545400000.0
2009-01-29 17:59:00,1.63805,1.6399,1.63805,1.63975,451600000.0
2009-01-29 18:00:00,1.6398,1.63995,1.63905,1.63905,321400000.0
2009-01-29 18:01:00,1.6392,1.63955,1.6387,1.63955,492000000.0
2009-01-29 18:02:00,1.6396,1.6396,1.63825,1.6389,327800000.0
2009-01-29 18:03:00,1.63875,1.64145,1.63865,1.64105,477800000.0
2009-01-29 18:04:00,1.6412,1.6412,1.63795,1.6384,385900000.0
2009-01-29 18:05:00,1.6384,1.63985,1.6384,1.6395,377800000.0
2009-01-29 18:06:00,1.6394,1.63945,1.6372,1.63745,433600000.0
2009-01-29 18:07:00,1.63745,1.6389,1.63745,1.6382,380400000.0
2009-01-29 18:08:00,1.6382,1.6382,1.63685,1.63775,233400000.0
2009-01-29 18:09:00,1.63775,1.638,1.63685,1.63685,444000000.0
2009-01-29 18:10:00,1.637,1.637,1.6365,1.63695,362600000.0
2009-01-29 18:11:00,1.6369,1.63715,1.63655,1.63685,318800000.0
2009-01-29 18:12:00,1.63685,1.6376,1.63685,1.6372,397200000.0
2009-01-29 18:13:00,1.6372,1.6381,1.63695,1.63755,453800000.0
2009-01-29 18:14:00,1.63755,1.6381,1.6372,1.6376,402200000.0
2009-01-29 18:15:00,1.63765,1.63815,1.63715,1.6374,408600000.0
2009-01-29 18:16:00,1.63755,1.63845,1.637,1.63845,476800000.0
2009-01-29 18:17:00,1.63835,1.6388,1.6378,1.6379,369400000.0
2009-01-29 18:18:00,1.6379,1.63865,1.63785,1.63855,413000000.0
2009-01-29 18:19:00,1.6386,1.63935,1.6385,1.6393,364800000.0
2009-01-29 18:20:00,1.63915,1.63935,1.63845,1.6391,340400000.0
2009-01-29 18:21:00,1.6391,1.63915,1.63795,1.639,392600000.0
2009-01-29 18:22:00,1.639,1.6395,1.6388,1.63925,412000000.0
2009-01-29 18:23:00,1.63915,1.64065,1.63905,1.6402,427600000.0
2009-01-29 18:24:00,1.6406,1.6415,1.64055,1.6415,323000000.0
2009-01-29 18:25:00,1.6415,1.6415,1.63975,1.64,393600000.0
2009-01-29 18:26:00,1.6402,1.6418,1.6402,1.6416,308200000.0
2009-01-29 18:27:00,1.64165,1.64275,1.64165,1.6427,264200000.0
2009-01-29 18:28:00,1.64265,1.64265,1.64175,1.64195,342200000.0
2009-01-29 18:29:00,1.64195,1.64235,1.64085,1.64105,384100000.0
2009-01-29 18:30:00,1.6411,1.6412,1.6404,1.64045,484200000.0
2009-01-29 18:31:00,1.64055,1.6411,1.63945,1.6408,471200000.0
2009-01-29 18:32:00,1.6409,1.6412,1.6403,1.64055,415000000.0
2009-01-29 18:33:00,1.64055,1.64095,1.6397,1.6397,569400000.0
2009-01-29 18:34:00,1.6397,1.64155,1.63965,1.64125,475200000.0
2009-01-29 18:35:00,1.64135,1.6425,1.641,1.6425,315000000.0
2009-01-29 18:36:00,1.64245,1.64365,1.6423,1.64245,394800000.0
2009-01-29 18:37:00,1.6424,1.64285,1.6409,1.64145,476800000.0
2009-01-29 18:38:00,1.64125,1.64195,1.6408,1.64155,418800000.0
2009-01-29 18:39:00,1.6417,1.6422,1.64115,1.6422,252200000.0
2009-01-29 18:40:00,1.6422,1.64255,1.64175,1.64215,286200000.0
2009-01-29 18:41:00,1.64215,1.6422,1.6415,1.642,337000000.0
2009-01-29 18:42:00,1.64185,1.6424,1.6418,1.6418,277200000.0
2009-01-29 18:43:00,1.6417,1.6417,1.64105,1.64135,337200000.0
2009-01-29 18:44:00,1.6414,1.64145,1.64065,1.64095,284000000.0
2009-01-29 18:45:00,1.64095,1.6413,1.63985,1.64025,339200000.0
2009-01-29 18:46:00,1.64025,1.6407,1.6398,1.6404,335200000.0
2009-01-29 18:47:00,1.6404,1.6414,1.6404,1.6414,336000000.0
2009-01-29 18:48:00,1.6414,1.6414,1.6398,1.64005,416200000.0
2009-01-29 18:49:00,1.6402,1.6405,1.63965,1.63985,280800000.0
2009-01-29 18:50:00,1.63985,1.6402,1.63965,1.6399,278800000.0
2009-01-29 18:51:00,1.6399,1.6404,1.6394,1.63995,268000000.0
2009-01-29 18:52:00,1.6401,1.64175,1.64005,1.64025,298000000.0
2009-01-29 18:53:00,1.64025,1.6408,1.63985,1.6407,267400000.0
2009-01-29 18:54:00,1.6406,1.6412,1.64045,1.64075,221000000.0
2009-01-29 18:55:00,1.6409,1.6414,1.6399,1.6399,289800000.0
2009-01-29 18:56:00,1.6399,1.63995,1.6393,1.63935,404400000.0
2009-01-29 18:57:00,1.6392,1.63975,1.63885,1.6393,368800000.0
2009-01-29 18:58:00,1.63925,1.63945,1.63895,1.63945,374000000.0
2009-01-29 18:59:00,1.63945,1.6405,1.63925,1.6405,465800000.0
2009-01-29 19:00:00,1.6403,1.64045,1.63585,1.63705,410000000.0
2009-01-29 19:01:00,1.63705,1.6386,1.63705,1.63765,381000000.0
2009-01-29 19:02:00,1.638,1.639,1.63755,1.6384,339000000.0
2009-01-29 19:03:00,1.63855,1.6389,1.6377,1.63855,392200000.0
2009-01-29 19:04:00,1.63845,1.6388,1.6373,1.63755,366400000.0
2009-01-29 19:05:00,1.6371,1.63955,1.6371,1.6395,437600000.0
2009-01-29 19:06:00,1.6395,1.64005,1.6389,1.6396,406400000.0
2009-01-29 19:07:00,1.63955,1.6407,1.63955,1.64,228400000.0
2009-01-29 19:08:00,1.64,1.64155,1.63995,1.64155,229000000.0
2009-01-29 19:09:00,1.64165,1.6419,1.6406,1.6408,444600000.0
2009-01-29 19:10:00,1.6409,1.64385,1.6409,1.64385,340400000.0
2009-01-29 19:11:00,1.64385,1.6447,1.64355,1.64375,315400000.0
2009-01-29 19:12:00,1.6437,1.64395,1.64305,1.6437,338600000.0
2009-01-29 19:13:00,1.6436,1.6439,1.64325,1.64345,234800000.0
2009-01-29 19:14:00,1.6435,1.6437,1.64295,1.6434,192200000.0
2009-01-29 19:15:00,1.6434,1.64445,1.64305,1.64445,335400000.0
2009-01-29 19:16:00,1.64445,1.6451,1.6442,1.64445,234000000.0
2009-01-29 19:17:00,1.6443,1.645,1.644,1.6444,294200000.0
2009-01-29 19:18:00,1.6444,1.6447,1.6441,1.6441,387600000.0
2009-01-29 19:19:00,1.6441,1.6448,1.64365,1.6446,269000000.0
2009-01-29 19:20:00,1.6447,1.6447,1.64325,1.64375,323000000.0
2009-01-29 19:21:00,1.64375,1.64415,1.6436,1.6436,371800000.0
2009-01-29 19:22:00,1.6437,1.6444,1.6436,1.6441,324200000.0
2009-01-29 19:23:00,1.64415,1.6446,1.64325,1.6446,362600000.0
2009-01-29 19:24:00,1.6446,1.6451,1.64435,1.64485,262600000.0
2009-01-29 19:25:00,1.64485,1.6465,1.64485,1.64615,313000000.0
2009-01-29 19:26:00,1.64615,1.6465,1.64545,1.6458,219200000.0
2009-01-29 19:27:00,1.64545,1.646,1.6449,1.64515,274600000.0
2009-01-29 19:28:00,1.64515,1.6453,1.6447,1.64515,192000000.0
2009-01-29 19:29:00,1.64515,1.64515,1.64485,1.64505,248000000.0
2009-01-29 19:30:00,1.64505,1.64505,1.644,1.6445,294600000.0
2009-01-29 19:31:00,1.6445,1.6445,1.6435,1.64385,217800000.0
2009-01-29 19:32:00,1.64385,1.6453,1.64295,1.6446,372200000.0
2009-01-29 19:33:00,1.64475,1.6448,1.64405,1.6444,185400000.0
2009-01-29 19:34:00,1.64435,1.6447,1.64375,1.64405,174000000.0
2009-01-29 19:35:00,1.6441,1.6443,1.64365,1.644,186200000.0
2009-01-29 19:36:00,1.64395,1.6447,1.64365,1.6446,242400000.0
2009-01-29 19:37:00,1.6447,1.6448,1.64415,1.6444,122600000.0
2009-01-29 19:38:00,1.6444,1.645,1.6438,1.6438,240600000.0
2009-01-29 19:39:00,1.6437,1.6441,1.6435,1.644,140200000.0
2009-01-29 19:40:00,1.64395,1.6442,1.64365,1.64365,213200000.0
2009-01-29 19:41:00,1.64375,1.6445,1.64335,1.6438,262200000.0
2009-01-29 19:42:00,1.6438,1.6442,1.6432,1.64365,302400000.0
2009-01-29 19:43:00,1.64365,1.64475,1.64345,1.6442,456400000.0
2009-01-29 19:44:00,1.6443,1.64445,1.6435,1.64395,222800000.0
2009-01-29 19:45:00,1.64395,1.64465,1.6439,1.6445,247800000.0
2009-01-29 19:46:00,1.6445,1.6448,1.64415,1.64475,135600000.0
2009-01-29 19:47:00,1.64435,1.6449,1.644,1.64455,213400000.0
2009-01-29 19:48:00,1.64445,1.64675,1.64405,1.6459,249800000.0
2009-01-29 19:49:00,1.6459,1.6461,1.6445,1.6451,305600000.0
2009-01-29 19:50:00,1.64515,1.64545,1.6449,1.64545,123200000.0
2009-01-29 19:51:00,1.6455,1.6461,1.6449,1.64565,153600000.0
2009-01-29 19:52:00,1.6457,1.6457,1.64475,1.64535,199000000.0
2009-01-29 19:53:00,1.6454,1.64585,1.64465,1.64525,168000000.0
2009-01-29 19:54:00,1.64525,1.6453,1.6442,1.64435,204200000.0
2009-01-29 19:55:00,1.64425,1.64465,1.64415,1.64465,127800000.0
2009-01-29 19:56:00,1.64465,1.6447,1.64335,1.64385,124600000.0
2009-01-29 19:57:00,1.64385,1.64445,1.64285,1.6442,358800000.0
2009-01-29 19:58:00,1.6442,1.6445,1.64275,1.64275,270800000.0
2009-01-29 19:59:00,1.6428,1.64405,1.64275,1.64345,219400000.0
2009-01-29 20:00:00,1.64365,1.64395,1.64315,1.6435,226800000.0
2009-01-29 20:01:00,1.6435,1.6438,1.64255,1.6426,184000000.0
2009-01-29 20:02:00,1.64285,1.6434,1.64255,1.64285,162000000.0
2009-01-29 20:03:00,1.64285,1.64285,1.64105,1.6411,188200000.0
2009-01-29 20:04:00,1.6411,1.64205,1.6411,1.64155,195600000.0
2009-01-29 20:05:00,1.6413,1.64335,1.641,1.64305,344600000.0
2009-01-29 20:06:00,1.64305,1.64405,1.64305,1.644,246800000.0
2009-01-29 20:07:00,1.64395,1.64415,1.64395,1.6441,160000000.0
2009-01-29 20:08:00,1.6441,1.64425,1.6431,1.6431,227400000.0
2009-01-29 20:09:00,1.6431,1.6434,1.6417,1.6428,374400000.0
2009-01-29 20:10:00,1.6428,1.64285,1.6423,1.6424,273800000.0
2009-01-29 20:11:00,1.64235,1.64305,1.6423,1.6424,218200000.0
2009-01-29 20:12:00,1.6427,1.6431,1.6422,1.64275,316800000.0
2009-01-29 20:13:00,1.64265,1.64335,1.64265,1.64325,109000000.0
2009-01-29 20:14:00,1.64335,1.644,1.64335,1.644,106600000.0
2009-01-29 20:15:00,1.644,1.644,1.6431,1.64315,98800000.0
2009-01-29 20:16:00,1.6432,1.6438,1.64305,1.64325,271400000.0
2009-01-29 20:17:00,1.64325,1.64325,1.64235,1.64315,170800000.0
2009-01-29 20:18:00,1.64315,1.64335,1.64315,1.64325,84000000.0
2009-01-29 20:19:00,1.6429,1.64325,1.6429,1.64325,52600000.0
2009-01-29 20:20:00,1.64325,1.64335,1.64295,1.64305,54000000.0
2009-01-29 20:21:00,1.6431,1.6431,1.6422,1.64245,213000000.0
2009-01-29 20:22:00,1.64235,1.64285,1.64195,1.64255,257400000.0
2009-01-29 20:23:00,1.64245,1.6425,1.6423,1.64245,42200000.0
2009-01-29 20:24:00,1.6424,1.6425,1.6421,1.64225,36200000.0
2009-01-29 20:25:00,1.6423,1.6423,1.64215,1.64215,19200000.0
2009-01-29 20:26:00,1.64215,1.6425,1.64215,1.64235,72000000.0
2009-01-29 20:27:00,1.64235,1.64265,1.64205,1.6425,102600000.0
2009-01-29 20:28:00,1.6425,1.6429,1.6425,1.64285,52200000.0
2009-01-29 20:29:00,1.64295,1.64345,1.6428,1.643,109600000.0
2009-01-29 20:30:00,1.643,1.6432,1.6427,1.6432,238400000.0
2009-01-29 20:31:00,1.64315,1.64345,1.64315,1.6434,52000000.0
2009-01-29 20:32:00,1.6432,1.64355,1.64285,1.6433,95800000.0
2009-01-29 20:33:00,1.6433,1.64425,1.6433,1.6442,69000000.0
2009-01-29 20:34:00,1.64415,1.64435,1.64355,1.64365,156400000.0
2009-01-29 20:35:00,1.64365,1.64365,1.6426,1.6426,96400000.0
2009-01-29 20:36:00,1.6426,1.64295,1.6425,1.6425,190800000.0
2009-01-29 20:37:00,1.6425,1.64295,1.64225,1.6425,193600000.0
2009-01-29 20:38:00,1.64255,1.643,1.64255,1.643,155000000.0
2009-01-29 20:39:00,1.643,1.64345,1.6428,1.64305,169400000.0
2009-01-29 20:40:00,1.64305,1.64345,1.64295,1.64305,116000000.0
2009-01-29 20:41:00,1.64305,1.64365,1.6428,1.64365,187200000.0
2009-01-29 20:42:00,1.64345,1.64365,1.6428,1.643,249200000.0
2009-01-29 20:43:00,1.643,1.6433,1.64285,1.6431,175600000.0
2009-01-29 20:44:00,1.64305,1.64335,1.6429,1.6433,107800000.0
2009-01-29 20:45:00,1.6433,1.6437,1.64285,1.64325,176800000.0
2009-01-29 20:46:00,1.64325,1.64325,1.642,1.64215,216600000.0
2009-01-29 20:47:00,1.64225,1.643,1.64225,1.64285,258200000.0
2009-01-29 20:48:00,1.6427,1.6428,1.64215,1.6424,186000000.0
2009-01-29 20:49:00,1.6424,1.64265,1.64205,1.64255,179200000.0
2009-01-29 20:50:00,1.64265,1.6429,1.6418,1.6418,169200000.0
2009-01-29 20:51:00,1.642,1.64205,1.6415,1.64155,100000000.0
2009-01-29 20:52:00,1.64155,1.6422,1.64125,1.6416,290600000.0
2009-01-29 20:53:00,1.64165,1.64255,1.6414,1.64255,208400000.0
2009-01-29 20:54:00,1.64275,1.64295,1.64235,1.6427,382600000.0
2009-01-29 20:55:00,1.64275,1.6436,1.6426,1.6436,363600000.0
2009-01-29 20:56:00,1.64335,1.64445,1.64325,1.644,199200000.0
2009-01-29 20:57:00,1.6441,1.64435,1.6431,1.6431,137400000.0
2009-01-29 20:58:00,1.6431,1.6431,1.64135,1.6419,247600000.0
2009-01-29 20:59:00,1.64185,1.6441,1.6418,1.6441,274400000.0
2009-01-29 21:00:00,1.6441,1.6447,1.6441,1.6442,145000000.0
2009-01-29 21:01:00,1.64445,1.64465,1.6443,1.64445,193000000.0
2009-01-29 21:02:00,1.6444,1.64485,1.6441,1.6447,262600000.0
2009-01-29 21:03:00,1.64485,1.64505,1.6441,1.64455,308600000.0
2009-01-29 21:04:00,1.64455,1.64495,1.64435,1.64455,261000000.0
2009-01-29 21:05:00,1.64445,1.6463,1.6442,1.646,339600000.0
2009-01-29 21:06:00,1.6459,1.6469,1.6459,1.64635,362600000.0
2009-01-29 21:07:00,1.6465,1.64715,1.64635,1.647,191800000.0
2009-01-29 21:08:00,1.64695,1.6478,1.64695,1.64755,276000000.0
2009-01-29 21:09:00,1.64765,1.648,1.6465,1.64655,139400000.0
2009-01-29 21:10:00,1.6467,1.64865,1.6467,1.64785,429000000.0
2009-01-29 21:11:00,1.64785,1.64805,1.6474,1.6476,151200000.0
2009-01-29 21:12:00,1.6477,1.6485,1.6477,1.6481,168800000.0
2009-01-29 21:13:00,1.6484,1.64865,1.64715,1.64765,277800000.0
2009-01-29 21:14:00,1.64775,1.64825,1.6468,1.6476,180000000.0
2009-01-29 21:15:00,1.64745,1.6481,1.64735,1.64775,154200000.0
2009-01-29 21:16:00,1.64775,1.64775,1.64745,1.6476,33400000.0
2009-01-29 21:17:00,1.64745,1.6476,1.64685,1.647,231800000.0
2009-01-29 21:18:00,1.647,1.6482,1.647,1.64795,243400000.0
2009-01-29 21:19:00,1.64795,1.64795,1.6476,1.6476,27000000.0
2009-01-29 21:20:00,1.6476,1.6476,1.6472,1.64745,72000000.0
2009-01-29 21:21:00,1.6471,1.6488,1.6471,1.6487,180800000.0
2009-01-29 21:22:00,1.6489,1.6491,1.64845,1.6486,117000000.0
2009-01-29 21:23:00,1.6487,1.6489,1.6484,1.64845,137800000.0
2009-01-29 21:24:00,1.6485,1.64885,1.64845,1.6488,92200000.0
2009-01-29 21:25:00,1.6488,1.6491,1.6488,1.6488,78200000.0
2009-01-29 21:26:00,1.6488,1.6488,1.6479,1.6484,197400000.0
2009-01-29 21:27:00,1.6486,1.6488,1.64825,1.64855,188600000.0
2009-01-29 21:28:00,1.64855,1.6487,1.64825,1.64835,161800000.0
2009-01-29 21:29:00,1.6485,1.64865,1.6479,1.64815,131000000.0
2009-01-29 21:30:00,1.6481,1.64835,1.648,1.648,129400000.0
2009-01-29 21:31:00,1.648,1.64835,1.64795,1.6482,142000000.0
2009-01-29 21:32:00,1.6482,1.64905,1.64785,1.6487,122400000.0
2009-01-29 21:33:00,1.6488,1.64905,1.64825,1.6483,191600000.0
2009-01-29 21:34:00,1.6484,1.6487,1.64835,1.64845,151400000.0
2009-01-29 21:35:00,1.64845,1.649,1.6483,1.6489,145800000.0
2009-01-29 21:36:00,1.6488,1.6489,1.6482,1.6486,143400000.0
2009-01-29 21:37:00,1.6487,1.6487,1.64825,1.64845,215400000.0
2009-01-29 21:38:00,1.64855,1.649,1.64845,1.64875,160200000.0
2009-01-29 21:39:00,1.64875,1.6489,1.64855,1.64865,103400000.0
2009-01-29 21:40:00,1.6488,1.6488,1.64795,1.6482,104200000.0
2009-01-29 21:41:00,1.64835,1.64885,1.64805,1.6487,140200000.0
2009-01-29 21:42:00,1.64865,1.64895,1.6486,1.6488,124400000.0
2009-01-29 21:43:00,1.64875,1.6489,1.6487,1.6488,74200000.0
2009-01-29 21:44:00,1.6487,1.64895,1.6487,1.64895,157800000.0
2009-01-29 21:45:00,1.64895,1.64895,1.64825,1.6485,232800000.0
2009-01-29 21:46:00,1.6485,1.6486,1.6481,1.6486,181200000.0
2009-01-29 21:47:00,1.6485,1.64865,1.6477,1.64845,212000000.0
2009-01-29 21:48:00,1.64855,1.64855,1.648,1.6482,65000000.0
2009-01-29 21:49:00,1.6482,1.64885,1.6477,1.6478,281800000.0
2009-01-29 21:50:00,1.6478,1.64795,1.64765,1.64795,264800000.0
2009-01-29 21:51:00,1.64795,1.64815,1.64755,1.6479,183200000.0
2009-01-29 21:52:00,1.64805,1.6481,1.6471,1.64805,156600000.0
2009-01-29 21:53:00,1.64805,1.64805,1.6476,1.6478,105000000.0
2009-01-29 21:54:00,1.6476,1.64805,1.64715,1.64755,235200000.0
2009-01-29 21:55:00,1.64785,1.648,1.6472,1.6479,196200000.0
2009-01-29 21:56:00,1.64785,1.6482,1.6477,1.6482,98800000.0
2009-01-29 21:57:00,1.64825,1.6484,1.6481,1.6483,120800000.0
2009-01-29 21:58:00,1.6483,1.6489,1.64815,1.64875,80600000.0
2009-01-29 21:59:00,1.64875,1.64945,1.6487,1.649,338800000.0
2009-01-29 22:00:00,1.64895,1.64895,1.6487,1.64875,49400000.0
2009-01-29 22:01:00,1.64875,1.6492,1.648,1.6492,251800000.0
2009-01-29 22:02:00,1.6492,1.64965,1.649,1.6491,304600000.0
2009-01-29 22:03:00,1.64945,1.6498,1.649,1.64905,176400000.0
2009-01-29 22:04:00,1.64905,1.64985,1.64885,1.64975,226200000.0
2009-01-29 22:05:00,1.64935,1.64985,1.6483,1.6484,291400000.0
2009-01-29 22:06:00,1.6484,1.64875,1.6483,1.64865,274400000.0
2009-01-29 22:07:00,1.6487,1.64895,1.64845,1.64845,250400000.0
2009-01-29 22:08:00,1.6484,1.64895,1.6483,1.64865,190600000.0
2009-01-29 22:09:00,1.6487,1.6489,1.64775,1.6478,212800000.0
2009-01-29 22:10:00,1.64785,1.6479,1.6477,1.6479,124200000.0
2009-01-29 22:11:00,1.64785,1.64815,1.64775,1.64815,74200000.0
2009-01-29 22:12:00,1.64795,1.6483,1.64795,1.6481,101800000.0
2009-01-29 22:13:00,1.6481,1.6482,1.64795,1.648,18800000.0
2009-01-29 22:14:00,1.648,1.6483,1.6479,1.6482,95200000.0
2009-01-29 22:15:00,1.64825,1.6483,1.6472,1.64795,427600000.0
2009-01-29 22:16:00,1.648,1.64805,1.6479,1.64805,346800000.0
2009-01-29 22:17:00,1.6479,1.6483,1.6478,1.64785,105400000.0
2009-01-29 22:18:00,1.64785,1.64855,1.64785,1.64855,64800000.0
2009-01-29 22:19:00,1.64855,1.64875,1.64825,1.64875,131000000.0
2009-01-29 22:20:00,1.6488,1.6489,1.6482,1.64875,222200000.0
2009-01-29 22:21:00,1.64875,1.6489,1.648,1.64805,114600000.0
2009-01-29 22:22:00,1.6481,1.6481,1.6479,1.6479,41200000.0
2009-01-29 22:23:00,1.6479,1.64845,1.6478,1.64845,241000000.0
2009-01-29 22:24:00,1.64845,1.6488,1.6481,1.6488,306400000.0
2009-01-29 22:25:00,1.64825,1.64865,1.64785,1.64835,171400000.0
2009-01-29 22:26:00,1.64835,1.6486,1.6479,1.6486,193000000.0
2009-01-29 22:27:00,1.6486,1.64975,1.64825,1.64965,251000000.0
2009-01-29 22:28:00,1.64975,1.65,1.64945,1.6496,212000000.0
2009-01-29 22:29:00,1.64965,1.65045,1.6494,1.65005,84800000.0
2009-01-29 22:30:00,1.65015,1.6508,1.64965,1.6506,162400000.0
2009-01-29 22:31:00,1.6506,1.6513,1.6499,1.65005,228800000.0
2009-01-29 22:32:00,1.65,1.6506,1.64995,1.6506,247400000.0
2009-01-29 22:33:00,1.65025,1.6505,1.6493,1.64985,223600000.0
2009-01-29 22:34:00,1.6496,1.65025,1.6494,1.6496,320200000.0
2009-01-29 22:35:00,1.6496,1.65055,1.64955,1.65045,184000000.0
2009-01-29 22:36:00,1.65045,1.65105,1.65015,1.65085,291800000.0
2009-01-29 22:37:00,1.6508,1.6512,1.6504,1.65075,278200000.0
2009-01-29 22:38:00,1.65075,1.6512,1.6497,1.6503,210200000.0
2009-01-29 22:39:00,1.6503,1.65105,1.65025,1.65105,286800000.0
2009-01-29 22:40:00,1.6507,1.6513,1.6505,1.6505,182800000.0
2009-01-29 22:41:00,1.6505,1.6506,1.65025,1.65055,81800000.0
2009-01-29 22:42:00,1.6507,1.6507,1.65025,1.6505,151600000.0
2009-01-29 22:43:00,1.65045,1.6507,1.65045,1.65065,66800000.0
2009-01-29 22:44:00,1.6507,1.6507,1.6506,1.6506,66600000.0
2009-01-29 22:45:00,1.6506,1.65095,1.6503,1.65095,158800000.0
2009-01-29 22:46:00,1.6511,1.6511,1.65045,1.6509,223400000.0
2009-01-29 22:47:00,1.6505,1.6513,1.6503,1.6513,202200000.0
2009-01-29 22:48:00,1.6513,1.65165,1.6508,1.651,231200000.0
2009-01-29 22:49:00,1.651,1.651,1.65055,1.65065,110600000.0
2009-01-29 22:50:00,1.65065,1.65065,1.65015,1.6505,127800000.0
2009-01-29 22:51:00,1.65015,1.6506,1.64985,1.6502,110400000.0
2009-01-29 22:52:00,1.6502,1.6505,1.65015,1.6505,98000000.0
2009-01-29 22:53:00,1.6505,1.65065,1.6498,1.6499,79800000.0
2009-01-29 22:54:00,1.65,1.6502,1.6495,1.6495,41000000.0
2009-01-29 22:55:00,1.6497,1.6497,1.64965,1.64965,6000000.0
2009-01-29 22:56:00,1.64975,1.6499,1.6497,1.6499,24600000.0
2009-01-29 22:57:00,1.65,1.65025,1.64965,1.6499,108000000.0
2009-01-29 22:58:00,1.65005,1.6503,1.64985,1.64985,126400000.0
2009-01-29 22:59:00,1.64985,1.65015,1.6495,1.64965,71800000.0
2009-01-29 23:00:00,1.64965,1.6501,1.6494,1.64965,172600000.0
2009-01-29 23:01:00,1.6496,1.65005,1.6495,1.6496,87400000.0
2009-01-29 23:02:00,1.6496,1.6502,1.6496,1.6502,49000000.0
2009-01-29 23:03:00,1.65035,1.65035,1.64945,1.64945,89600000.0
2009-01-29 23:04:00,1.64945,1.64945,1.64905,1.64905,63000000.0
2009-01-29 23:05:00,1.6489,1.6493,1.6488,1.6492,236200000.0
2009-01-29 23:06:00,1.6492,1.64965,1.649,1.64925,91000000.0
2009-01-29 23:07:00,1.6493,1.64935,1.6487,1.6489,138000000.0
2009-01-29 23:08:00,1.64895,1.64895,1.6489,1.6489,28400000.0
2009-01-29 23:09:00,1.6489,1.64925,1.64885,1.649,103400000.0
2009-01-29 23:10:00,1.649,1.6491,1.649,1.64905,31200000.0
2009-01-29 23:11:00,1.6491,1.6491,1.6491,1.6491,10200000.0
2009-01-29 23:12:00,1.6492,1.64925,1.6486,1.6486,106000000.0
2009-01-29 23:13:00,1.6487,1.6491,1.64805,1.64875,415600000.0
2009-01-29 23:14:00,1.64875,1.6491,1.6479,1.6484,339000000.0
2009-01-29 23:15:00,1.6484,1.64845,1.64825,1.64825,55600000.0
2009-01-29 23:16:00,1.64825,1.6484,1.64815,1.6483,33200000.0
2009-01-29 23:17:00,1.64825,1.6488,1.64825,1.6488,38800000.0
2009-01-29 23:18:00,1.64895,1.6502,1.6484,1.6496,200400000.0
2009-01-29 23:19:00,1.64945,1.64945,1.6486,1.6488,294400000.0
2009-01-29 23:20:00,1.6488,1.64925,1.6485,1.6489,82400000.0
2009-01-29 23:21:00,1.649,1.649,1.6488,1.6488,27200000.0
2009-01-29 23:22:00,1.6487,1.6487,1.6486,1.64865,49800000.0
2009-01-29 23:23:00,1.64865,1.64875,1.64865,1.6487,15200000.0
2009-01-29 23:24:00,1.6487,1.6488,1.64835,1.64855,65400000.0
2009-01-29 23:25:00,1.6486,1.64865,1.64815,1.64865,61800000.0
2009-01-29 23:26:00,1.64865,1.64895,1.6484,1.64865,154800000.0
2009-01-29 23:27:00,1.64865,1.64865,1.64795,1.64805,128800001.0
2009-01-29 23:28:00,1.6481,1.6485,1.6481,1.64815,77600000.0
2009-01-29 23:29:00,1.64815,1.64835,1.64815,1.64835,9600000.0
2009-01-29 23:30:00,1.64815,1.64815,1.6477,1.64805,32400000.0
2009-01-29 23:31:00,1.6482,1.64835,1.64815,1.64825,26800000.0
2009-01-29 23:32:00,1.6483,1.6487,1.64805,1.6486,78000000.0
2009-01-29 23:33:00,1.6485,1.64855,1.6481,1.6484,16200000.0
2009-01-29 23:34:00,1.64845,1.64875,1.64845,1.64875,24400000.0
2009-01-29 23:35:00,1.6487,1.6487,1.64825,1.64865,21800000.0
2009-01-29 23:36:00,1.64875,1.64875,1.6481,1.64855,51600000.0
2009-01-29 23:37:00,1.64845,1.64845,1.6482,1.6482,30800000.0
2009-01-29 23:38:00,1.6482,1.6484,1.64815,1.6483,103400000.0
2009-01-29 23:39:00,1.6484,1.64845,1.6484,1.64845,19200000.0
2009-01-29 23:40:00,1.64845,1.6487,1.64835,1.6486,158200000.0
2009-01-29 23:41:00,1.6488,1.6488,1.648,1.6481,70200000.0
2009-01-29 23:42:00,1.6482,1.6483,1.648,1.64815,54800000.0
2009-01-29 23:43:00,1.6483,1.64985,1.6482,1.6493,163400000.0
2009-01-29 23:44:00,1.6494,1.6498,1.6487,1.64975,83200000.0
2009-01-29 23:45:00,1.64975,1.6498,1.6494,1.6496,106600000.0
2009-01-29 23:46:00,1.64885,1.6503,1.6486,1.6489,337400000.0
2009-01-29 23:47:00,1.649,1.6494,1.64875,1.6492,105000000.0
2009-01-29 23:48:00,1.6492,1.6492,1.64895,1.64895,31200000.0
2009-01-29 23:49:00,1.64895,1.64915,1.6487,1.6489,241600000.0
2009-01-29 23:50:00,1.6489,1.64915,1.6489,1.64905,129200000.0
2009-01-29 23:51:00,1.64905,1.64905,1.6484,1.6486,159000000.0
2009-01-29 23:52:00,1.6486,1.6486,1.6486,1.6486,18400000.0
2009-01-29 23:53:00,1.64865,1.64865,1.64835,1.64835,22600000.0
2009-01-29 23:54:00,1.64835,1.64845,1.6479,1.6479,89400000.0
2009-01-29 23:55:00,1.6479,1.6482,1.6479,1.648,62800000.0
2009-01-29 23:56:00,1.648,1.64895,1.648,1.6489,162800000.0
2009-01-29 23:57:00,1.6489,1.6489,1.6485,1.64855,89000000.0
2009-01-29 23:58:00,1.64855,1.6487,1.64855,1.6486,42000000.0
2009-01-29 23:59:00,1.6486,1.6486,1.64845,1.6486,72200000.0
2009-01-30 00:00:00,1.64865,1.6488,1.64825,1.64835,18000000.0
2009-01-30 00:01:00,1.6484,1.64915,1.64785,1.64905,27200000.0
2009-01-30 00:02:00,1.6486,1.6489,1.64805,1.64865,34800000.0
2009-01-30 00:03:00,1.6487,1.6489,1.64785,1.6482,28400000.0
2009-01-30 00:04:00,1.6483,1.6487,1.64825,1.64865,19000000.0
2009-01-30 00:05:00,1.64865,1.6487,1.64845,1.64845,12000000.0
2009-01-30 00:06:00,1.64855,1.6486,1.64825,1.6484,9400000.0
2009-01-30 00:07:00,1.6484,1.6484,1.64825,1.6484,10000000.0
2009-01-30 00:08:00,1.64845,1.64855,1.6478,1.6484,24800000.0
2009-01-30 00:09:00,1.64845,1.64905,1.64775,1.6482,39400000.0
2009-01-30 00:10:00,1.6482,1.64825,1.6473,1.64815,60200000.0
2009-01-30 00:11:00,1.64815,1.6485,1.64815,1.6485,24000000.0
2009-01-30 00:12:00,1.6485,1.6485,1.6476,1.64795,16000000.0
2009-01-30 00:13:00,1.64805,1.6481,1.64795,1.64795,13600000.0
2009-01-30 00:14:00,1.64805,1.64845,1.6479,1.64825,53800000.0
2009-01-30 00:15:00,1.6482,1.64875,1.6482,1.64875,15000000.0
2009-01-30 00:16:00,1.64885,1.64885,1.6483,1.64835,15000000.0
2009-01-30 00:17:00,1.6483,1.6484,1.64825,1.6484,19400000.0
2009-01-30 00:18:00,1.6484,1.6489,1.64825,1.64885,42600000.0
2009-01-30 00:19:00,1.6488,1.6488,1.6487,1.64875,6000000.0
2009-01-30 00:20:00,1.64875,1.64905,1.6481,1.6481,15400000.0
2009-01-30 00:21:00,1.6481,1.6481,1.6481,1.6481,3200000.0
2009-01-30 00:22:00,1.64815,1.64935,1.64815,1.6493,20600000.0
2009-01-30 00:23:00,1.6494,1.6498,1.64895,1.6496,30000000.0
2009-01-30 00:24:00,1.6501,1.6503,1.64985,1.65,9200000.0
2009-01-30 00:25:00,1.6498,1.65015,1.6496,1.6496,11000000.0
2009-01-30 00:26:00,1.64975,1.64975,1.64965,1.64975,12200000.0
2009-01-30 00:27:00,1.64975,1.65005,1.6487,1.65005,23600000.0
2009-01-30 00:28:00,1.64995,1.65035,1.64965,1.6499,50200000.0
2009-01-30 00:29:00,1.65005,1.6503,1.65005,1.6503,9000000.0
2009-01-30 00:30:00,1.6503,1.6503,1.6503,1.6503,1000000.0
2009-01-30 00:31:00,1.6502,1.6503,1.6502,1.6503,2000000.0
2009-01-30 00:32:00,1.6503,1.6503,1.6497,1.64985,13200000.0
2009-01-30 00:33:00,1.6499,1.65005,1.6499,1.6499,11000000.0
2009-01-30 00:34:00,1.6499,1.64995,1.6499,1.64995,6000000.0
2009-01-30 00:35:00,1.6492,1.6495,1.6492,1.6495,21000000.0
2009-01-30 00:36:00,1.6495,1.64995,1.6495,1.6499,5600000.0
2009-01-30 00:37:00,1.64995,1.65,1.64995,1.64995,9000000.0
2009-01-30 00:38:00,1.64995,1.64995,1.6496,1.6496,5000000.0
2009-01-30 00:39:00,1.64955,1.65005,1.64955,1.65,46000000.0
2009-01-30 00:40:00,1.65,1.65015,1.64945,1.64955,39600000.0
2009-01-30 00:41:00,1.64955,1.6499,1.64885,1.649,86200000.0
2009-01-30 00:42:00,1.649,1.64915,1.64855,1.6489,87800000.0
2009-01-30 00:43:00,1.6489,1.649,1.6489,1.649,12600000.0
2009-01-30 00:44:00,1.64905,1.64925,1.649,1.64925,57800000.0
2009-01-30 00:45:00,1.64925,1.64955,1.64925,1.64945,62200000.0
2009-01-30 00:46:00,1.64945,1.6495,1.6493,1.64945,41800000.0
2009-01-30 00:47:00,1.6494,1.6494,1.64925,1.6493,10200000.0
2009-01-30 00:48:00,1.64915,1.64925,1.64915,1.64915,14800000.0
2009-01-30 00:49:00,1.64915,1.64915,1.6491,1.6491,2600000.0
2009-01-30 00:50:00,1.6491,1.64995,1.6491,1.64995,12600000.0
2009-01-30 00:51:00,1.64985,1.65025,1.64975,1.64975,21200000.0
2009-01-30 00:52:00,1.64985,1.64995,1.6498,1.64995,11000000.0
2009-01-30 00:53:00,1.64985,1.64995,1.64965,1.64965,9800000.0
2009-01-30 00:54:00,1.64965,1.64965,1.649,1.649,11000000.0
2009-01-30 00:55:00,1.6491,1.64955,1.64905,1.64955,10000000.0
2009-01-30 00:56:00,1.6496,1.64985,1.6496,1.6498,7000000.0
2009-01-30 00:57:00,1.64985,1.6501,1.64935,1.64945,41800000.0
2009-01-30 00:58:00,1.64945,1.6496,1.64945,1.6496,19400000.0
2009-01-30 00:59:00,1.6496,1.6496,1.6493,1.6493,23400000.0
2009-01-30 01:00:00,1.6493,1.6493,1.64745,1.64805,137800000.0
2009-01-30 01:01:00,1.6482,1.6488,1.6482,1.64875,42600000.0
2009-01-30 01:02:00,1.64895,1.64925,1.64895,1.64915,9000000.0
2009-01-30 01:03:00,1.64905,1.64945,1.648,1.6482,61000000.0
2009-01-30 01:04:00,1.6482,1.6482,1.6482,1.6482,84400000.0
2009-01-30 01:05:00,1.6472,1.6482,1.647,1.6482,38400000.0
2009-01-30 01:06:00,1.6482,1.64875,1.6482,1.6487,64000000.0
2009-01-30 01:07:00,1.6487,1.64885,1.64805,1.6482,76000000.0
2009-01-30 01:08:00,1.6482,1.6482,1.64815,1.64815,11200000.0
2009-01-30 01:09:00,1.64732,1.64746,1.64712,1.64737,20600000.0
2009-01-30 01:10:00,1.64815,1.64835,1.64815,1.6483,8400000.0
2009-01-30 01:11:00,1.6483,1.64855,1.64815,1.64855,56200000.0
2009-01-30 01:12:00,1.6487,1.64875,1.6486,1.6486,49000000.0
2009-01-30 01:13:00,1.6486,1.6487,1.6486,1.6487,16000000.0
2009-01-30 01:14:00,1.64885,1.64885,1.64805,1.6482,89000000.0
2009-01-30 01:15:00,1.64815,1.6484,1.64815,1.6482,84600000.0
2009-01-30 01:16:00,1.6482,1.6483,1.64815,1.6482,78800000.0
2009-01-30 01:17:00,1.6482,1.6482,1.64775,1.6482,84300000.0
2009-01-30 01:18:00,1.6482,1.6482,1.6473,1.6476,102300000.0
2009-01-30 01:19:00,1.6476,1.64775,1.64715,1.64725,49400000.0
2009-01-30 01:20:00,1.6471,1.6472,1.6471,1.6472,4800000.0
2009-01-30 01:21:00,1.6471,1.6471,1.6463,1.6463,20800000.0
2009-01-30 01:22:00,1.6461,1.6461,1.6461,1.6461,3800000.0
2009-01-30 01:23:00,1.64625,1.6475,1.64625,1.6475,34000000.0
2009-01-30 01:24:00,1.64765,1.64765,1.6476,1.64765,15400000.0
2009-01-30 01:25:00,1.6476,1.64825,1.64755,1.64825,27800000.0
2009-01-30 01:26:00,1.6483,1.6504,1.6483,1.6497,57000000.0
2009-01-30 01:27:00,1.64985,1.65025,1.64985,1.65025,23800000.0
2009-01-30 01:28:00,1.65005,1.65005,1.6487,1.64895,38600000.0
2009-01-30 01:29:00,1.6491,1.6491,1.64845,1.64885,14800000.0
2009-01-30 01:30:00,1.64895,1.64895,1.64665,1.64705,86800000.0
2009-01-30 01:31:00,1.6472,1.64725,1.64675,1.647,27400000.0
2009-01-30 01:32:00,1.6472,1.64735,1.6469,1.64735,19200000.0
2009-01-30 01:33:00,1.64735,1.64785,1.64735,1.64735,22600000.0
2009-01-30 01:34:00,1.6473,1.64745,1.64725,1.64725,15000000.0
2009-01-30 01:35:00,1.6473,1.6473,1.6473,1.6473,11200000.0
2009-01-30 01:36:00,1.64725,1.6476,1.64725,1.6475,5200000.0
2009-01-30 01:37:00,1.64775,1.6478,1.64775,1.64775,3000000.0
2009-01-30 01:38:00,1.6468,1.64737,1.646,1.64729,42800000.0
2009-01-30 01:39:00,1.64715,1.6478,1.64715,1.6478,5200000.0
2009-01-30 01:40:00,1.6478,1.6491,1.64585,1.64685,176200000.0
2009-01-30 01:41:00,1.647,1.648,1.64695,1.64785,12000000.0
2009-01-30 01:42:00,1.6479,1.64815,1.6477,1.64815,16000000.0
2009-01-30 01:43:00,1.6481,1.6482,1.648,1.648,19400000.0
2009-01-30 01:44:00,1.648,1.6482,1.64765,1.64775,31600000.0
2009-01-30 01:45:00,1.64775,1.64785,1.6474,1.64775,32400000.0
2009-01-30 01:46:00,1.6474,1.6474,1.6474,1.6474,3200000.0
2009-01-30 01:47:00,1.64765,1.64785,1.64765,1.64785,7000000.0
2009-01-30 01:48:00,1.6478,1.6478,1.6478,1.6478,1000000.0
2009-01-30 01:49:00,1.6474,1.6474,1.6474,1.6474,3200000.0
2009-01-30 01:50:00,1.64765,1.6481,1.64765,1.64795,22000000.0
2009-01-30 01:51:00,1.6478,1.64845,1.6477,1.64785,39000000.0
2009-01-30 01:52:00,1.64795,1.6481,1.64795,1.64805,8000000.0
2009-01-30 01:53:00,1.6479,1.64825,1.64785,1.64825,14000000.0
2009-01-30 01:54:00,1.64755,1.64825,1.64755,1.64825,5200000.0
2009-01-30 01:55:00,1.6477,1.64775,1.6475,1.6475,28800000.0
2009-01-30 01:56:00,1.6475,1.64815,1.6475,1.64785,86200000.0
2009-01-30 01:57:00,1.64785,1.64785,1.64725,1.6475,54800000.0
2009-01-30 01:58:00,1.6475,1.6475,1.6475,1.6475,3200000.0
2009-01-30 01:59:00,1.64735,1.6478,1.64725,1.6478,42600000.0
2009-01-30 02:00:00,1.6478,1.64795,1.6473,1.6475,73600000.0
2009-01-30 02:01:00,1.64765,1.6479,1.6473,1.64785,44600000.0
2009-01-30 02:02:00,1.64795,1.64795,1.647,1.6473,101200000.0
2009-01-30 02:03:00,1.6473,1.64775,1.64695,1.64705,44800000.0
2009-01-30 02:04:00,1.64705,1.64725,1.647,1.647,26000000.0
2009-01-30 02:05:00,1.64695,1.647,1.64695,1.647,9000000.0
2009-01-30 02:06:00,1.64715,1.64715,1.6467,1.6467,6000000.0
2009-01-30 02:07:00,1.647,1.6485,1.647,1.64815,150400000.0
2009-01-30 02:08:00,1.64805,1.6484,1.647,1.64815,315600000.0
2009-01-30 02:09:00,1.6482,1.64855,1.6477,1.6479,77000000.0
2009-01-30 02:10:00,1.6479,1.6479,1.64685,1.6469,427600000.0
2009-01-30 02:11:00,1.64695,1.64785,1.64685,1.6475,275400000.0
2009-01-30 02:12:00,1.64785,1.64785,1.6471,1.6478,35000000.0
2009-01-30 02:13:00,1.6478,1.6484,1.64675,1.6469,165600000.0
2009-01-30 02:14:00,1.647,1.64715,1.647,1.64715,10800000.0
2009-01-30 02:15:00,1.64715,1.64725,1.64595,1.64615,67200000.0
2009-01-30 02:16:00,1.64605,1.64625,1.64585,1.6461,75200000.0
2009-01-30 02:17:00,1.6461,1.6461,1.64525,1.6454,71600000.0
2009-01-30 02:18:00,1.6454,1.64615,1.64535,1.64535,144600000.0
2009-01-30 02:19:00,1.6453,1.6456,1.6446,1.64475,159200000.0
2009-01-30 02:20:00,1.6449,1.64505,1.644,1.6448,117400000.0
2009-01-30 02:21:00,1.64495,1.64535,1.64455,1.64455,110600000.0
2009-01-30 02:22:00,1.6445,1.64495,1.6442,1.64495,74600000.0
2009-01-30 02:23:00,1.64495,1.6451,1.644,1.6442,123800000.0
2009-01-30 02:24:00,1.64425,1.64455,1.644,1.64405,160000000.0
2009-01-30 02:25:00,1.64405,1.6449,1.6437,1.6442,244400000.0
2009-01-30 02:26:00,1.6441,1.6452,1.64385,1.6447,186000000.0
2009-01-30 02:27:00,1.64465,1.64465,1.64375,1.64375,82200000.0
2009-01-30 02:28:00,1.64375,1.6452,1.6435,1.6452,262800000.0
2009-01-30 02:29:00,1.6452,1.6454,1.6451,1.64525,66000000.0
2009-01-30 02:30:00,1.6453,1.64545,1.6453,1.6453,48000000.0
2009-01-30 02:31:00,1.6453,1.64545,1.64505,1.6452,118400000.0
2009-01-30 02:32:00,1.6452,1.6452,1.64405,1.6443,204400000.0
2009-01-30 02:33:00,1.64425,1.64455,1.6435,1.6443,181200000.0
2009-01-30 02:34:00,1.64445,1.64475,1.6443,1.64475,39000000.0
2009-01-30 02:35:00,1.6446,1.64475,1.6441,1.6443,55800000.0
2009-01-30 02:36:00,1.64445,1.64465,1.64375,1.64405,62400000.0
2009-01-30 02:37:00,1.64405,1.6448,1.64405,1.6447,20800000.0
2009-01-30 02:38:00,1.64475,1.6457,1.64475,1.6454,69800000.0
2009-01-30 02:39:00,1.64565,1.64575,1.64555,1.64555,41600000.0
2009-01-30 02:40:00,1.64555,1.64555,1.6433,1.6444,135800000.0
2009-01-30 02:41:00,1.64455,1.64495,1.64385,1.6447,113200000.0
2009-01-30 02:42:00,1.6449,1.64575,1.6444,1.6457,93800000.0
2009-01-30 02:43:00,1.6457,1.64585,1.6451,1.6455,120000000.0
2009-01-30 02:44:00,1.64565,1.6457,1.645,1.64565,32000000.0
2009-01-30 02:45:00,1.6453,1.6454,1.64525,1.64525,38400000.0
2009-01-30 02:46:00,1.64525,1.64525,1.645,1.6452,25800000.0
2009-01-30 02:47:00,1.64515,1.64535,1.64475,1.64475,25600000.0
2009-01-30 02:48:00,1.645,1.64535,1.64375,1.6451,66600000.0
2009-01-30 02:49:00,1.6446,1.64535,1.6446,1.6453,20800000.0
2009-01-30 02:50:00,1.64525,1.64525,1.64415,1.64425,70800000.0
2009-01-30 02:51:00,1.6443,1.64495,1.64395,1.64445,180400000.0
2009-01-30 02:52:00,1.64445,1.64505,1.64445,1.6449,49400000.0
2009-01-30 02:53:00,1.6449,1.6449,1.6429,1.6429,75000000.0
2009-01-30 02:54:00,1.6431,1.6443,1.64155,1.64195,212200000.0
2009-01-30 02:55:00,1.64175,1.64255,1.64065,1.64065,201200000.0
2009-01-30 02:56:00,1.641,1.6423,1.6403,1.64065,261400000.0
2009-01-30 02:57:00,1.64065,1.64195,1.64065,1.6417,130000000.0
2009-01-30 02:58:00,1.6417,1.642,1.6409,1.641,230000000.0
2009-01-30 02:59:00,1.641,1.6411,1.6401,1.6401,93800000.0
2009-01-30 03:00:00,1.64005,1.6406,1.6391,1.6394,175000000.0
2009-01-30 03:01:00,1.6392,1.6395,1.6384,1.63865,237800000.0
2009-01-30 03:02:00,1.63875,1.6388,1.6381,1.63855,133200000.0
2009-01-30 03:03:00,1.63855,1.63895,1.63855,1.6389,62400000.0
2009-01-30 03:04:00,1.6389,1.63925,1.6386,1.6391,116800000.0
2009-01-30 03:05:00,1.63915,1.6398,1.63905,1.6396,138600000.0
2009-01-30 03:06:00,1.6396,1.6396,1.6384,1.63905,154800000.0
2009-01-30 03:07:00,1.63905,1.6392,1.6387,1.6392,67200000.0
2009-01-30 03:08:00,1.6392,1.6401,1.63915,1.63995,157000000.0
2009-01-30 03:09:00,1.63995,1.6404,1.63935,1.6404,157800000.0
2009-01-30 03:10:00,1.64035,1.64055,1.64,1.6401,65200000.0
2009-01-30 03:11:00,1.64005,1.64005,1.6395,1.63965,46800000.0
2009-01-30 03:12:00,1.63965,1.6397,1.6396,1.6397,22400000.0
2009-01-30 03:13:00,1.63995,1.63995,1.63965,1.6398,40600000.0
2009-01-30 03:14:00,1.6398,1.6398,1.6398,1.6398,38800000.0
2009-01-30 03:15:00,1.6398,1.64045,1.6395,1.64045,94200000.0
2009-01-30 03:16:00,1.64045,1.64135,1.6403,1.6412,141600000.0
2009-01-30 03:17:00,1.6412,1.6412,1.64065,1.64085,176800000.0
2009-01-30 03:18:00,1.64085,1.6413,1.6407,1.64075,154600000.0
2009-01-30 03:19:00,1.64075,1.64075,1.6404,1.6407,69000000.0
2009-01-30 03:20:00,1.6407,1.6407,1.63935,1.63935,110400000.0
2009-01-30 03:21:00,1.63955,1.6399,1.63945,1.6399,46400000.0
2009-01-30 03:22:00,1.6399,1.64,1.6397,1.64,86400000.0
2009-01-30 03:23:00,1.6401,1.64055,1.63965,1.63975,143600000.0
2009-01-30 03:24:00,1.63995,1.6402,1.63965,1.63975,41600000.0
2009-01-30 03:25:00,1.63965,1.64035,1.63965,1.6401,47200000.0
2009-01-30 03:26:00,1.64015,1.6404,1.64005,1.6402,131000000.0
2009-01-30 03:27:00,1.6403,1.64075,1.63985,1.64015,209000000.0
2009-01-30 03:28:00,1.64015,1.6402,1.63985,1.63985,46800000.0
2009-01-30 03:29:00,1.6395,1.6402,1.6394,1.63965,102200000.0
2009-01-30 03:30:00,1.6399,1.64015,1.6399,1.64015,31800000.0
2009-01-30 03:31:00,1.6401,1.6403,1.63985,1.64025,92600000.0
2009-01-30 03:32:00,1.64025,1.64025,1.63945,1.63955,56000000.0
2009-01-30 03:33:00,1.63975,1.63975,1.63885,1.63945,69800000.0
2009-01-30 03:34:00,1.63945,1.6397,1.6392,1.6397,15800000.0
2009-01-30 03:35:00,1.63965,1.63965,1.63915,1.6394,35800000.0
2009-01-30 03:36:00,1.6395,1.64015,1.63925,1.63995,122200000.0
2009-01-30 03:37:00,1.63995,1.63995,1.63845,1.63845,58200000.0
2009-01-30 03:38:00,1.6388,1.63965,1.6388,1.63965,30400000.0
2009-01-30 03:39:00,1.63955,1.63965,1.63925,1.6396,30400000.0
2009-01-30 03:40:00,1.63965,1.63965,1.63935,1.63955,24000000.0
2009-01-30 03:41:00,1.63955,1.63955,1.6393,1.6393,33600000.0
2009-01-30 03:42:00,1.6394,1.63965,1.63905,1.63905,58400000.0
2009-01-30 03:43:00,1.63865,1.6394,1.63865,1.63895,135800000.0
2009-01-30 03:44:00,1.6389,1.63895,1.6386,1.6387,175000000.0
2009-01-30 03:45:00,1.63865,1.63865,1.63815,1.63865,105600000.0
2009-01-30 03:46:00,1.63865,1.639,1.63865,1.639,39000000.0
2009-01-30 03:47:00,1.63895,1.6392,1.63885,1.63905,67800000.0
2009-01-30 03:48:00,1.63905,1.63945,1.63885,1.63915,62000000.0
2009-01-30 03:49:00,1.6391,1.63955,1.63905,1.63925,42200000.0
2009-01-30 03:50:00,1.63925,1.63945,1.6389,1.6394,67200000.0
2009-01-30 03:51:00,1.6394,1.64125,1.6387,1.6406,143600000.0
2009-01-30 03:52:00,1.6404,1.64225,1.64025,1.6414,87400000.0
2009-01-30 03:53:00,1.6414,1.6424,1.6403,1.6404,133000000.0
2009-01-30 03:54:00,1.6404,1.64175,1.63985,1.64175,66600000.0
2009-01-30 03:55:00,1.6419,1.6419,1.6405,1.64065,91400000.0
2009-01-30 03:56:00,1.64075,1.64105,1.63935,1.64035,157400000.0
2009-01-30 03:57:00,1.64045,1.64055,1.63975,1.6403,106800000.0
2009-01-30 03:58:00,1.6403,1.6409,1.63995,1.63995,53000000.0
2009-01-30 03:59:00,1.6399,1.6403,1.6399,1.64015,29000000.0
2009-01-30 04:00:00,1.6401,1.6403,1.6399,1.64,48600000.0
2009-01-30 04:01:00,1.64,1.6406,1.63995,1.6406,34800000.0
2009-01-30 04:02:00,1.64045,1.64105,1.6403,1.6403,53600000.0
2009-01-30 04:03:00,1.64025,1.6403,1.63985,1.63985,126000000.0
2009-01-30 04:04:00,1.63985,1.64025,1.6394,1.63975,85200000.0
2009-01-30 04:05:00,1.6399,1.6401,1.6396,1.63975,23600000.0
2009-01-30 04:06:00,1.6397,1.6403,1.63925,1.64025,94200000.0
2009-01-30 04:07:00,1.64005,1.6408,1.64005,1.6404,144200000.0
2009-01-30 04:08:00,1.6404,1.64055,1.64035,1.6405,90000000.0
2009-01-30 04:09:00,1.6405,1.641,1.64035,1.6408,150600000.0
2009-01-30 04:10:00,1.64085,1.64085,1.6404,1.6404,102400000.0
2009-01-30 04:11:00,1.6404,1.6406,1.6404,1.64045,54800000.0
2009-01-30 04:12:00,1.64045,1.6417,1.6404,1.6417,99600000.0
2009-01-30 04:13:00,1.64165,1.64225,1.64125,1.6419,90000000.0
2009-01-30 04:14:00,1.6419,1.64195,1.6413,1.6413,71200000.0
2009-01-30 04:15:00,1.6413,1.6413,1.64085,1.6411,72600000.0
2009-01-30 04:16:00,1.64115,1.64125,1.64115,1.6412,8800000.0
2009-01-30 04:17:00,1.64115,1.6414,1.641,1.6414,38200000.0
2009-01-30 04:18:00,1.64135,1.6415,1.6413,1.6413,9000000.0
2009-01-30 04:19:00,1.64125,1.64165,1.6409,1.6412,34200000.0
2009-01-30 04:20:00,1.64115,1.6415,1.64115,1.6415,10000000.0
2009-01-30 04:21:00,1.6415,1.6417,1.6415,1.6417,20000000.0
2009-01-30 04:22:00,1.6416,1.64175,1.6411,1.64135,33600000.0
2009-01-30 04:23:00,1.6413,1.64135,1.6413,1.6413,11000000.0
2009-01-30 04:24:00,1.64125,1.6413,1.6412,1.64125,14000000.0
2009-01-30 04:25:00,1.6413,1.64155,1.64105,1.64155,16000000.0
2009-01-30 04:26:00,1.64155,1.64155,1.6407,1.64075,51600000.0
2009-01-30 04:27:00,1.6409,1.64125,1.6406,1.6407,68600000.0
2009-01-30 04:28:00,1.6407,1.6407,1.6404,1.6406,32400000.0
2009-01-30 04:29:00,1.64045,1.64065,1.64045,1.64065,11000000.0
2009-01-30 04:30:00,1.6407,1.6407,1.64045,1.64045,9000000.0
2009-01-30 04:31:00,1.6405,1.64085,1.64035,1.64075,101800000.0
2009-01-30 04:32:00,1.64075,1.64115,1.6407,1.64115,63600000.0
2009-01-30 04:33:00,1.6407,1.64115,1.6399,1.64005,77000000.0
2009-01-30 04:34:00,1.6401,1.6404,1.6401,1.6404,45400000.0
2009-01-30 04:35:00,1.6404,1.641,1.64025,1.64075,68800000.0
2009-01-30 04:36:00,1.64065,1.64085,1.64055,1.6408,20200000.0
2009-01-30 04:37:00,1.64085,1.64085,1.6405,1.6407,43600000.0
2009-01-30 04:38:00,1.6407,1.6411,1.64045,1.64075,116400000.0
2009-01-30 04:39:00,1.6409,1.6409,1.6407,1.6408,30400000.0
2009-01-30 04:40:00,1.6408,1.6408,1.64045,1.64065,20600000.0
2009-01-30 04:41:00,1.6405,1.6405,1.63975,1.6402,48800000.0
2009-01-30 04:42:00,1.6402,1.6402,1.6402,1.6402,9000000.0
2009-01-30 04:43:00,1.64035,1.6406,1.64035,1.6406,42600000.0
2009-01-30 04:44:00,1.6406,1.6408,1.6406,1.6406,59200000.0
2009-01-30 04:45:00,1.6406,1.64085,1.6406,1.6407,51400000.0
2009-01-30 04:46:00,1.6409,1.6415,1.6407,1.6407,46800000.0
2009-01-30 04:47:00,1.6407,1.6407,1.64065,1.64065,37200000.0
2009-01-30 04:48:00,1.6407,1.6407,1.6406,1.64065,4000000.0
2009-01-30 04:49:00,1.6406,1.6409,1.6406,1.6409,9400000.0
2009-01-30 04:50:00,1.6409,1.6413,1.6408,1.6413,49600000.0
2009-01-30 04:51:00,1.6413,1.6415,1.64065,1.64105,85000000.0
2009-01-30 04:52:00,1.64115,1.64185,1.6408,1.6418,53400000.0
2009-01-30 04:53:00,1.64185,1.64205,1.6418,1.642,37800000.0
2009-01-30 04:54:00,1.64205,1.64215,1.6411,1.64215,73600000.0
2009-01-30 04:55:00,1.6422,1.6422,1.6416,1.64215,74200000.0
2009-01-30 04:56:00,1.64215,1.64215,1.64145,1.6417,59800000.0
2009-01-30 04:57:00,1.6418,1.6419,1.64175,1.6418,11000000.0
2009-01-30 04:58:00,1.64185,1.64235,1.64185,1.6423,13600000.0
2009-01-30 04:59:00,1.6425,1.6427,1.64235,1.64235,35600000.0
2009-01-30 05:00:00,1.64177,1.64248,1.6417,1.64248,92600000.0
2009-01-30 05:01:00,1.64245,1.6428,1.64245,1.6426,16400000.0
2009-01-30 05:02:00,1.6425,1.6426,1.6423,1.64235,16600000.0
2009-01-30 05:03:00,1.64235,1.64255,1.6408,1.64135,70000000.0
2009-01-30 05:04:00,1.6414,1.64185,1.6411,1.6414,29000000.0
2009-01-30 05:05:00,1.64135,1.64145,1.64135,1.64135,8000000.0
2009-01-30 05:06:00,1.64135,1.64135,1.6408,1.6408,4200000.0
2009-01-30 05:07:00,1.64115,1.64145,1.64115,1.6414,5000000.0
2009-01-30 05:08:00,1.6414,1.6414,1.64125,1.64125,8000000.0
2009-01-30 05:09:00,1.64115,1.64115,1.64115,1.64115,3200000.0
2009-01-30 05:10:00,1.64125,1.6414,1.64125,1.6414,4000000.0
2009-01-30 05:11:00,1.64145,1.64145,1.64145,1.64145,1000000.0
2009-01-30 05:12:00,1.64105,1.64105,1.64105,1.64105,3200000.0
2009-01-30 05:13:00,1.64115,1.64135,1.64115,1.6413,5200000.0
2009-01-30 05:14:00,1.6413,1.6413,1.64115,1.6412,19000000.0
2009-01-30 05:15:00,1.6408,1.64115,1.6408,1.64115,4200000.0
2009-01-30 05:16:00,1.64125,1.6413,1.64125,1.6413,4800000.0
2009-01-30 05:17:00,1.64145,1.64155,1.64125,1.64125,7800000.0
2009-01-30 05:18:00,1.64085,1.64085,1.64085,1.64085,3200000.0
2009-01-30 05:19:00,1.64085,1.64096,1.64058,1.64086,198400000.0
2009-01-30 05:20:00,1.6412,1.64195,1.641,1.64165,51400000.0
2009-01-30 05:21:00,1.6416,1.64175,1.6415,1.64155,45400000.0
2009-01-30 05:22:00,1.6416,1.6418,1.6416,1.64175,9000000.0
2009-01-30 05:23:00,1.6418,1.64185,1.6418,1.6418,3000000.0
2009-01-30 05:24:00,1.6418,1.64185,1.64155,1.64165,16000000.0
2009-01-30 05:25:00,1.64125,1.64205,1.64125,1.64205,28000000.0
2009-01-30 05:26:00,1.64205,1.64205,1.64205,1.64205,8000000.0
2009-01-30 05:27:00,1.64195,1.64195,1.6419,1.64195,15600000.0
2009-01-30 05:28:00,1.64195,1.64195,1.6413,1.64135,12400000.0
2009-01-30 05:29:00,1.6414,1.64155,1.6414,1.64145,15600000.0
2009-01-30 05:30:00,1.64145,1.6415,1.64095,1.64095,137800000.0
2009-01-30 05:31:00,1.64095,1.64125,1.64095,1.641,33800000.0
2009-01-30 05:32:00,1.6411,1.6411,1.6405,1.6409,32200000.0
2009-01-30 05:33:00,1.6408,1.64125,1.6408,1.6409,29800000.0
2009-01-30 05:34:00,1.64085,1.641,1.64085,1.641,28200000.0
2009-01-30 05:35:00,1.641,1.641,1.641,1.641,8200000.0
2009-01-30 05:36:00,1.641,1.641,1.64075,1.6408,18400000.0
2009-01-30 05:37:00,1.64085,1.6412,1.64085,1.6412,51200000.0
2009-01-30 05:38:00,1.6412,1.64175,1.6412,1.6416,48000000.0
2009-01-30 05:39:00,1.6416,1.6419,1.6411,1.64155,47200000.0
2009-01-30 05:40:00,1.64155,1.64155,1.64045,1.6406,62600000.0
2009-01-30 05:41:00,1.6406,1.64075,1.6406,1.64075,26400000.0
2009-01-30 05:42:00,1.64075,1.64075,1.63955,1.6396,56200000.0
2009-01-30 05:43:00,1.6396,1.6411,1.6389,1.6403,123400000.0
2009-01-30 05:44:00,1.6402,1.6404,1.6392,1.63945,64400000.0
2009-01-30 05:45:00,1.6394,1.63955,1.63905,1.63955,92200000.0
2009-01-30 05:46:00,1.6395,1.6401,1.63935,1.6401,99400000.0
2009-01-30 05:47:00,1.6401,1.64045,1.63985,1.63995,103200000.0
2009-01-30 05:48:00,1.6401,1.6412,1.6399,1.6403,110600000.0
2009-01-30 05:49:00,1.6403,1.64045,1.6396,1.63995,100400000.0
2009-01-30 05:50:00,1.63995,1.6402,1.63975,1.6398,92000000.0
2009-01-30 05:51:00,1.63985,1.63985,1.639,1.63905,116600000.0
2009-01-30 05:52:00,1.6392,1.63955,1.63905,1.6395,105400000.0
2009-01-30 05:53:00,1.6394,1.64,1.6394,1.63985,110200000.0
2009-01-30 05:54:00,1.63985,1.64035,1.63985,1.64035,85200000.0
2009-01-30 05:55:00,1.64035,1.641,1.64035,1.6406,106000000.0
2009-01-30 05:56:00,1.6407,1.64095,1.6399,1.64005,51600000.0
2009-01-30 05:57:00,1.6402,1.6404,1.6402,1.6403,52000000.0
2009-01-30 05:58:00,1.6403,1.6404,1.64025,1.6403,41600000.0
2009-01-30 05:59:00,1.64025,1.6408,1.64005,1.6407,128000000.0
2009-01-30 06:00:00,1.64065,1.64065,1.63915,1.64025,91000000.0
2009-01-30 06:01:00,1.64025,1.64095,1.6393,1.64055,166800000.0
2009-01-30 06:02:00,1.64065,1.64065,1.6394,1.63965,131800000.0
2009-01-30 06:03:00,1.63965,1.64,1.6394,1.63955,50200000.0
2009-01-30 06:04:00,1.63926,1.63959,1.63872,1.63916,190800000.0
2009-01-30 06:05:00,1.63955,1.6404,1.63955,1.6404,56200000.0
2009-01-30 06:06:00,1.6405,1.64135,1.6394,1.64,154800000.0
2009-01-30 06:07:00,1.6402,1.6409,1.63995,1.64085,86400000.0
2009-01-30 06:08:00,1.64085,1.6409,1.6384,1.6384,109400000.0
2009-01-30 06:09:00,1.6385,1.6397,1.6381,1.6396,159000000.0
2009-01-30 06:10:00,1.6396,1.64015,1.6396,1.64005,213000000.0
2009-01-30 06:11:00,1.64005,1.64015,1.63975,1.64,100200000.0
2009-01-30 06:12:00,1.63995,1.63995,1.63855,1.63935,168200000.0
2009-01-30 06:13:00,1.63935,1.64025,1.6392,1.6393,148600000.0
2009-01-30 06:14:00,1.6393,1.6393,1.6386,1.6389,138600000.0
2009-01-30 06:15:00,1.6389,1.63965,1.6388,1.6395,102600000.0
2009-01-30 06:16:00,1.63935,1.6398,1.63935,1.6398,63600000.0
2009-01-30 06:17:00,1.63985,1.63985,1.6395,1.6395,111200000.0
2009-01-30 06:18:00,1.6395,1.63955,1.6391,1.63945,91800000.0
2009-01-30 06:19:00,1.63935,1.6403,1.6392,1.6402,131200000.0
2009-01-30 06:20:00,1.6402,1.6405,1.63985,1.64025,79200000.0
2009-01-30 06:21:00,1.6402,1.6402,1.63995,1.63995,85600000.0
2009-01-30 06:22:00,1.64005,1.64045,1.64005,1.64045,22400000.0
2009-01-30 06:23:00,1.6406,1.641,1.6406,1.64065,13800000.0
2009-01-30 06:24:00,1.64085,1.64085,1.64045,1.6408,81000000.0
2009-01-30 06:25:00,1.641,1.64145,1.64045,1.64075,161200000.0
2009-01-30 06:26:00,1.6406,1.6406,1.63895,1.63895,45400000.0
2009-01-30 06:27:00,1.6391,1.63935,1.639,1.63935,95600000.0
2009-01-30 06:28:00,1.6395,1.6395,1.63925,1.6395,15800000.0
2009-01-30 06:29:00,1.63955,1.63955,1.63905,1.63905,58800000.0
2009-01-30 06:30:00,1.63935,1.6394,1.63835,1.63855,91000000.0
2009-01-30 06:31:00,1.63845,1.63985,1.6384,1.6391,93000000.0
2009-01-30 06:32:00,1.63905,1.63955,1.63905,1.6393,47200000.0
2009-01-30 06:33:00,1.6393,1.63995,1.6393,1.63995,57600000.0
2009-01-30 06:34:00,1.63995,1.64025,1.63945,1.64,143200000.0
2009-01-30 06:35:00,1.64,1.6401,1.6399,1.63995,69400000.0
2009-01-30 06:36:00,1.64,1.6418,1.64,1.6418,154200000.0
2009-01-30 06:37:00,1.6418,1.6418,1.63995,1.64005,111800000.0
2009-01-30 06:38:00,1.63995,1.6413,1.6397,1.6413,199600000.0
2009-01-30 06:39:00,1.64145,1.64185,1.6406,1.6406,81400000.0
2009-01-30 06:40:00,1.64055,1.6409,1.6405,1.64065,35000000.0
2009-01-30 06:41:00,1.6407,1.6412,1.64035,1.64035,41200000.0
2009-01-30 06:42:00,1.6404,1.64065,1.63945,1.63965,49200000.0
2009-01-30 06:43:00,1.63955,1.6399,1.63925,1.63985,58000000.0
2009-01-30 06:44:00,1.6399,1.6402,1.63975,1.6402,31400000.0
2009-01-30 06:45:00,1.64025,1.6406,1.64025,1.64055,13400000.0
2009-01-30 06:46:00,1.6404,1.64045,1.6398,1.6398,33800000.0
2009-01-30 06:47:00,1.6399,1.63995,1.63955,1.63995,23600000.0
2009-01-30 06:48:00,1.63995,1.63995,1.63935,1.6395,18200000.0
2009-01-30 06:49:00,1.6395,1.63995,1.63925,1.6396,73000000.0
2009-01-30 06:50:00,1.63965,1.64,1.63945,1.6397,94400000.0
2009-01-30 06:51:00,1.6397,1.6404,1.6397,1.64035,80600000.0
2009-01-30 06:52:00,1.64035,1.64035,1.64035,1.64035,6400000.0
2009-01-30 06:53:00,1.6405,1.6405,1.64035,1.6405,6400000.0
2009-01-30 06:54:00,1.6405,1.6406,1.6405,1.6406,2600000.0
2009-01-30 06:55:00,1.6406,1.6406,1.6404,1.6404,13800000.0
2009-01-30 06:56:00,1.64055,1.6409,1.64055,1.64055,9000000.0
2009-01-30 06:57:00,1.6405,1.6407,1.6404,1.6405,33800000.0
2009-01-30 06:58:00,1.6406,1.64075,1.64005,1.6401,102600000.0
2009-01-30 06:59:00,1.64005,1.6407,1.6399,1.6405,106600000.0
2009-01-30 07:00:00,1.6405,1.6406,1.6405,1.64055,36200000.0
2009-01-30 07:01:00,1.64055,1.6406,1.6401,1.64015,57200000.0
2009-01-30 07:02:00,1.64015,1.64015,1.63935,1.63935,101800000.0
2009-01-30 07:03:00,1.6394,1.63965,1.6394,1.6394,118000000.0
2009-01-30 07:04:00,1.63945,1.6395,1.63905,1.63915,128800000.0
2009-01-30 07:05:00,1.63915,1.63935,1.63915,1.63925,72800000.0
2009-01-30 07:06:00,1.6393,1.63935,1.6386,1.6389,42800000.0
2009-01-30 07:07:00,1.63885,1.639,1.63835,1.63865,59200000.0
2009-01-30 07:08:00,1.63865,1.63865,1.6383,1.63855,51400000.0
2009-01-30 07:09:00,1.63855,1.63855,1.63755,1.6384,67000000.0
2009-01-30 07:10:00,1.63785,1.6387,1.63745,1.63765,127800000.0
2009-01-30 07:11:00,1.63765,1.6382,1.63765,1.63795,64800000.0
2009-01-30 07:12:00,1.63805,1.6383,1.63805,1.6383,34000000.0
2009-01-30 07:13:00,1.6382,1.63825,1.638,1.638,51200000.0
2009-01-30 07:14:00,1.63795,1.6382,1.63765,1.6382,69400000.0
2009-01-30 07:15:00,1.63775,1.63805,1.63775,1.63805,125200000.0
2009-01-30 07:16:00,1.63815,1.63885,1.6381,1.63885,152800000.0
2009-01-30 07:17:00,1.63885,1.6389,1.6387,1.6389,102400000.0
2009-01-30 07:18:00,1.6389,1.63915,1.6387,1.63885,61600000.0
2009-01-30 07:19:00,1.6388,1.6388,1.63855,1.6387,75000000.0
2009-01-30 07:20:00,1.63875,1.63895,1.63835,1.6386,125400000.0
2009-01-30 07:21:00,1.63875,1.63925,1.63825,1.6385,48400000.0
2009-01-30 07:22:00,1.6386,1.63895,1.6383,1.6388,86800000.0
2009-01-30 07:23:00,1.63865,1.63885,1.63815,1.6387,51200000.0
2009-01-30 07:24:00,1.6387,1.639,1.63785,1.638,58800000.0
2009-01-30 07:25:00,1.63845,1.63845,1.63805,1.6381,29000000.0
2009-01-30 07:26:00,1.6381,1.63815,1.63795,1.638,35200000.0
2009-01-30 07:27:00,1.63795,1.6381,1.63795,1.6381,4800000.0
2009-01-30 07:28:00,1.63795,1.63825,1.63765,1.63765,65800000.0
2009-01-30 07:29:00,1.63805,1.6393,1.6371,1.6387,163400000.0
2009-01-30 07:30:00,1.6387,1.6395,1.63845,1.63845,128200000.0
2009-01-30 07:31:00,1.63855,1.63955,1.63845,1.6387,74000000.0
2009-01-30 07:32:00,1.63875,1.639,1.6385,1.63855,37000000.0
2009-01-30 07:33:00,1.6386,1.6391,1.6386,1.6388,61000000.0
2009-01-30 07:34:00,1.6387,1.63925,1.6386,1.63925,41400000.0
2009-01-30 07:35:00,1.63935,1.63975,1.63935,1.6395,29200000.0
2009-01-30 07:36:00,1.6395,1.6396,1.63815,1.63815,64400000.0
2009-01-30 07:37:00,1.6381,1.6386,1.63765,1.6383,63800000.0
2009-01-30 07:38:00,1.6385,1.63865,1.6382,1.6382,16000000.0
2009-01-30 07:39:00,1.63825,1.63935,1.63825,1.63935,28600000.0
2009-01-30 07:40:00,1.63945,1.6396,1.6385,1.63915,36000000.0
2009-01-30 07:41:00,1.63925,1.6394,1.63875,1.63885,18000000.0
2009-01-30 07:42:00,1.63885,1.63915,1.6388,1.63915,15800000.0
2009-01-30 07:43:00,1.6392,1.6393,1.6387,1.6391,89400000.0
2009-01-30 07:44:00,1.63905,1.6403,1.6389,1.6403,60000000.0
2009-01-30 07:45:00,1.64035,1.64035,1.63925,1.63975,51600000.0
2009-01-30 07:46:00,1.63975,1.6405,1.63975,1.6404,60800000.0
2009-01-30 07:47:00,1.6404,1.6405,1.64025,1.6403,14000000.0
2009-01-30 07:48:00,1.64025,1.6403,1.63935,1.63995,79000000.0
2009-01-30 07:49:00,1.64,1.6409,1.64,1.6407,102200000.0
2009-01-30 07:50:00,1.6408,1.64145,1.64045,1.64085,116600000.0
2009-01-30 07:51:00,1.64085,1.641,1.64055,1.6406,87200000.0
2009-01-30 07:52:00,1.6406,1.6407,1.64045,1.6407,78600000.0
2009-01-30 07:53:00,1.6409,1.6409,1.64065,1.64085,74800000.0
2009-01-30 07:54:00,1.64105,1.6413,1.64105,1.64105,64000000.0
2009-01-30 07:55:00,1.64115,1.6416,1.64115,1.6416,51200000.0
2009-01-30 07:56:00,1.6415,1.64175,1.6415,1.64175,61400000.0
2009-01-30 07:57:00,1.6414,1.6417,1.6406,1.6406,45800000.0
2009-01-30 07:58:00,1.6408,1.641,1.6405,1.6408,28800000.0
2009-01-30 07:59:00,1.64085,1.64155,1.6407,1.64155,62800000.0
2009-01-30 08:00:00,1.64085,1.6412,1.64075,1.6412,14000000.0
2009-01-30 08:01:00,1.6412,1.6412,1.64055,1.64055,13000000.0
2009-01-30 08:02:00,1.6405,1.6409,1.64015,1.6405,172600000.0
2009-01-30 08:03:00,1.6405,1.6407,1.64045,1.6407,63200000.0
2009-01-30 08:04:00,1.6407,1.64095,1.64045,1.64095,50600000.0
2009-01-30 08:05:00,1.641,1.64225,1.6409,1.6418,77200000.0
2009-01-30 08:06:00,1.64185,1.64285,1.64135,1.6421,62900000.0
2009-01-30 08:07:00,1.64275,1.64305,1.64225,1.64275,21200000.0
2009-01-30 08:08:00,1.6428,1.6429,1.6423,1.6429,19000000.0
2009-01-30 08:09:00,1.6427,1.64315,1.6423,1.64305,11000000.0
2009-01-30 08:10:00,1.6433,1.6435,1.64195,1.64215,36200000.0
2009-01-30 08:11:00,1.64225,1.64285,1.6418,1.6424,172400000.0
2009-01-30 08:12:00,1.6423,1.6431,1.6422,1.6429,96000000.0
2009-01-30 08:13:00,1.6429,1.64345,1.64225,1.643,149400000.0
2009-01-30 08:14:00,1.64295,1.64315,1.64265,1.64315,76200000.0
2009-01-30 08:15:00,1.64315,1.64315,1.64245,1.64275,31000000.0
2009-01-30 08:16:00,1.64215,1.64295,1.64215,1.6427,72600000.0
2009-01-30 08:17:00,1.6427,1.6434,1.6427,1.643,98400000.0
2009-01-30 08:18:00,1.6431,1.6438,1.6431,1.64355,110200000.0
2009-01-30 08:19:00,1.6435,1.64405,1.64315,1.644,88400000.0
2009-01-30 08:20:00,1.6441,1.6442,1.6438,1.6442,70200000.0
2009-01-30 08:21:00,1.64415,1.6442,1.64395,1.64395,22400000.0
2009-01-30 08:22:00,1.64395,1.64415,1.64275,1.64285,63200000.0
2009-01-30 08:23:00,1.64285,1.64345,1.64285,1.64285,20800000.0
2009-01-30 08:24:00,1.64285,1.6434,1.64285,1.6429,29000000.0
2009-01-30 08:25:00,1.64285,1.64315,1.6419,1.6421,51200000.0
2009-01-30 08:26:00,1.6421,1.6425,1.642,1.6421,81400000.0
2009-01-30 08:27:00,1.6421,1.64265,1.64205,1.64265,95400000.0
2009-01-30 08:28:00,1.6425,1.6425,1.642,1.6421,67800000.0
2009-01-30 08:29:00,1.6421,1.6424,1.6421,1.6424,90200000.0
2009-01-30 08:30:00,1.64245,1.64265,1.6423,1.6423,77600000.0
2009-01-30 08:31:00,1.6423,1.6424,1.64225,1.64235,21200000.0
2009-01-30 08:32:00,1.6424,1.6424,1.642,1.6423,41600000.0
2009-01-30 08:33:00,1.64225,1.64225,1.642,1.64205,66800000.0
2009-01-30 08:34:00,1.64205,1.64235,1.64205,1.64235,34400000.0
2009-01-30 08:35:00,1.6423,1.6426,1.6422,1.6426,64800000.0
2009-01-30 08:36:00,1.64255,1.6426,1.6423,1.64235,46400000.0
2009-01-30 08:37:00,1.6423,1.6424,1.64215,1.6423,61600000.0
2009-01-30 08:38:00,1.64235,1.64305,1.64235,1.643,68400000.0
2009-01-30 08:39:00,1.6429,1.643,1.64275,1.643,28400000.0
2009-01-30 08:40:00,1.64295,1.6432,1.6428,1.643,26000000.0
2009-01-30 08:41:00,1.64315,1.6433,1.6428,1.6428,10000000.0
2009-01-30 08:42:00,1.6429,1.64315,1.6421,1.6421,108800000.0
2009-01-30 08:43:00,1.6423,1.643,1.6423,1.6424,49400000.0
2009-01-30 08:44:00,1.6423,1.6426,1.6423,1.6425,24600000.0
2009-01-30 08:45:00,1.6425,1.64325,1.64245,1.6429,25800000.0
2009-01-30 08:46:00,1.6429,1.6431,1.64285,1.643,59600000.0
2009-01-30 08:47:00,1.643,1.64455,1.643,1.64455,83200000.0
2009-01-30 08:48:00,1.64455,1.64455,1.6444,1.64455,54400000.0
2009-01-30 08:49:00,1.6444,1.64455,1.6434,1.64395,100000000.0
2009-01-30 08:50:00,1.6441,1.6443,1.644,1.644,47200000.0
2009-01-30 08:51:00,1.644,1.64505,1.64375,1.64435,86000000.0
2009-01-30 08:52:00,1.64445,1.64455,1.6438,1.6441,75200000.0
2009-01-30 08:53:00,1.64415,1.6443,1.64395,1.64415,60800000.0
2009-01-30 08:54:00,1.64415,1.64455,1.6441,1.64455,61000000.0
2009-01-30 08:55:00,1.6446,1.6451,1.64385,1.6451,111000000.0
2009-01-30 08:56:00,1.6451,1.64545,1.64495,1.64535,92600000.0
2009-01-30 08:57:00,1.64535,1.6455,1.6451,1.6451,40400000.0
2009-01-30 08:58:00,1.64515,1.64525,1.64515,1.6452,89600000.0
2009-01-30 08:59:00,1.6452,1.6458,1.6452,1.6457,79400000.0
2009-01-30 09:00:00,1.6457,1.6461,1.64545,1.6461,106800000.0
2009-01-30 09:01:00,1.6461,1.64635,1.646,1.6462,60800000.0
2009-01-30 09:02:00,1.6462,1.64635,1.6462,1.6463,74600000.0
2009-01-30 09:03:00,1.6463,1.6471,1.6463,1.6471,225000000.0
2009-01-30 09:04:00,1.6471,1.6473,1.6471,1.6473,68800000.0
2009-01-30 09:05:00,1.6473,1.6473,1.6469,1.647,111800000.0
2009-01-30 09:06:00,1.647,1.6473,1.647,1.6471,34700000.0
2009-01-30 09:07:00,1.6471,1.6471,1.646,1.646,45600000.0
2009-01-30 09:08:00,1.646,1.646,1.6453,1.6453,204600000.0
2009-01-30 09:09:00,1.6453,1.64605,1.645,1.64535,253600000.0
2009-01-30 09:10:00,1.64545,1.64565,1.645,1.64505,191800000.0
2009-01-30 09:11:00,1.6451,1.64535,1.6439,1.644,163000000.0
2009-01-30 09:12:00,1.644,1.6457,1.6432,1.6457,304200000.0
2009-01-30 09:13:00,1.6457,1.64605,1.64405,1.6442,232800000.0
2009-01-30 09:14:00,1.64415,1.6442,1.6432,1.6434,216800000.0
2009-01-30 09:15:00,1.6434,1.6435,1.6428,1.64345,139000000.0
2009-01-30 09:16:00,1.64345,1.64385,1.64345,1.6438,92600000.0
2009-01-30 09:17:00,1.64365,1.6441,1.6436,1.6438,147200000.0
2009-01-30 09:18:00,1.6438,1.6443,1.6438,1.6442,128600000.0
2009-01-30 09:19:00,1.6442,1.64465,1.6442,1.6445,47600000.0
2009-01-30 09:20:00,1.6445,1.64635,1.6445,1.64455,227200000.0
2009-01-30 09:21:00,1.64455,1.64455,1.6445,1.6445,45600000.0
2009-01-30 09:22:00,1.6445,1.64475,1.6445,1.64475,92800000.0
2009-01-30 09:23:00,1.64475,1.6448,1.6435,1.64405,110000000.0
2009-01-30 09:24:00,1.64405,1.6442,1.64365,1.64415,202000000.0
2009-01-30 09:25:00,1.64415,1.6453,1.6438,1.64515,202800000.0
2009-01-30 09:26:00,1.6452,1.6467,1.6452,1.64655,259600000.0
2009-01-30 09:27:00,1.64665,1.6467,1.64605,1.6461,160400000.0
2009-01-30 09:28:00,1.6461,1.64635,1.6461,1.64615,47400000.0
2009-01-30 09:29:00,1.64615,1.6467,1.6457,1.6467,104300000.0
2009-01-30 09:30:00,1.6468,1.6469,1.6464,1.6467,142000000.0
2009-01-30 09:31:00,1.6467,1.6467,1.6463,1.6464,41400000.0
2009-01-30 09:32:00,1.6464,1.64645,1.64615,1.6464,128400000.0
2009-01-30 09:33:00,1.64645,1.6465,1.6464,1.6464,126400000.0
2009-01-30 09:34:00,1.6464,1.6468,1.6455,1.6467,171000000.0
2009-01-30 09:35:00,1.64675,1.6478,1.6463,1.6474,300600000.0
2009-01-30 09:36:00,1.6474,1.64785,1.6473,1.6478,92800000.0
2009-01-30 09:37:00,1.6478,1.6478,1.6473,1.6476,135400000.0
2009-01-30 09:38:00,1.6476,1.6483,1.6475,1.6483,112600000.0
2009-01-30 09:39:00,1.6483,1.64875,1.6483,1.6484,184200000.0
2009-01-30 09:40:00,1.6484,1.6488,1.6483,1.64865,113400000.0
2009-01-30 09:41:00,1.6488,1.64955,1.6486,1.64935,193000000.0
2009-01-30 09:42:00,1.64935,1.6497,1.6492,1.64965,118600000.0
2009-01-30 09:43:00,1.64965,1.6499,1.64955,1.6497,154200000.0
2009-01-30 09:44:00,1.6497,1.65005,1.64965,1.64975,233000000.0
2009-01-30 09:45:00,1.64975,1.6498,1.64955,1.6498,97400000.0
2009-01-30 09:46:00,1.6498,1.6498,1.64855,1.649,227800000.0
2009-01-30 09:47:00,1.649,1.64935,1.6476,1.64805,245600000.0
2009-01-30 09:48:00,1.6483,1.64905,1.64805,1.6487,271000000.0
2009-01-30 09:49:00,1.6487,1.6495,1.6485,1.64945,188800000.0
2009-01-30 09:50:00,1.6494,1.6502,1.64885,1.6502,190600000.0
2009-01-30 09:51:00,1.6502,1.6502,1.6488,1.6497,238500000.0
2009-01-30 09:52:00,1.6498,1.65085,1.6498,1.6507,166200000.0
2009-01-30 09:53:00,1.6507,1.65075,1.65005,1.6504,95800000.0
2009-01-30 09:54:00,1.6504,1.6504,1.64935,1.6496,181400000.0
2009-01-30 09:55:00,1.6497,1.64985,1.6493,1.6497,288400000.0
2009-01-30 09:56:00,1.64975,1.64995,1.64935,1.6494,175200000.0
2009-01-30 09:57:00,1.6494,1.6494,1.64865,1.64895,114800000.0
2009-01-30 09:58:00,1.64895,1.64935,1.6477,1.6478,275800000.0
2009-01-30 09:59:00,1.6478,1.64785,1.64695,1.6474,125600000.0
2009-01-30 10:00:00,1.64755,1.64755,1.6463,1.6463,229400000.0
2009-01-30 10:01:00,1.6464,1.64735,1.6463,1.6473,159700000.0
2009-01-30 10:02:00,1.6473,1.64945,1.6473,1.64875,263000000.0
2009-01-30 10:03:00,1.64875,1.64885,1.6476,1.64885,410200000.0
2009-01-30 10:04:00,1.64875,1.64875,1.64675,1.64705,269600000.0
2009-01-30 10:05:00,1.64705,1.6471,1.64565,1.64585,299400000.0
2009-01-30 10:06:00,1.64585,1.64635,1.6452,1.64555,300200000.0
2009-01-30 10:07:00,1.6456,1.64655,1.64515,1.64625,233000000.0
2009-01-30 10:08:00,1.6463,1.64655,1.64595,1.64635,202400000.0
2009-01-30 10:09:00,1.6464,1.6469,1.6458,1.6469,160200000.0
2009-01-30 10:10:00,1.64685,1.6471,1.6462,1.6466,358000000.0
2009-01-30 10:11:00,1.64665,1.6473,1.6464,1.64645,272000000.0
2009-01-30 10:12:00,1.6465,1.6466,1.6459,1.6459,186600000.0
2009-01-30 10:13:00,1.6459,1.6463,1.6456,1.64625,227200000.0
2009-01-30 10:14:00,1.6463,1.6474,1.64625,1.6467,342800000.0
2009-01-30 10:15:00,1.6466,1.64695,1.64595,1.64625,234800000.0
2009-01-30 10:16:00,1.6462,1.6468,1.6461,1.64645,237000000.0
2009-01-30 10:17:00,1.64635,1.64675,1.64635,1.64645,230800000.0
2009-01-30 10:18:00,1.6466,1.64675,1.6445,1.6449,305800000.0
2009-01-30 10:19:00,1.64495,1.64535,1.6439,1.644,266600000.0
2009-01-30 10:20:00,1.644,1.6453,1.644,1.6453,354600000.0
2009-01-30 10:21:00,1.6453,1.64615,1.6449,1.646,268600000.0
2009-01-30 10:22:00,1.646,1.64665,1.64515,1.64605,369200000.0
2009-01-30 10:23:00,1.646,1.6464,1.6457,1.6458,299600000.0
2009-01-30 10:24:00,1.6459,1.6469,1.6443,1.6443,256400000.0
2009-01-30 10:25:00,1.6446,1.64535,1.6439,1.64515,382200000.0
2009-01-30 10:26:00,1.6451,1.646,1.64475,1.6449,352200000.0
2009-01-30 10:27:00,1.6449,1.64505,1.64325,1.6434,240200000.0
2009-01-30 10:28:00,1.6434,1.6439,1.64315,1.6436,154200000.0
2009-01-30 10:29:00,1.6436,1.64405,1.64345,1.6437,122600000.0
2009-01-30 10:30:00,1.6438,1.6438,1.64335,1.64355,258200000.0
2009-01-30 10:31:00,1.6436,1.6441,1.64305,1.64305,376800000.0
2009-01-30 10:32:00,1.6433,1.6447,1.64325,1.64465,294000000.0
2009-01-30 10:33:00,1.6446,1.6447,1.64315,1.6434,351000000.0
2009-01-30 10:34:00,1.64345,1.644,1.64315,1.64385,209800000.0
2009-01-30 10:35:00,1.6439,1.64415,1.6431,1.64325,296800000.0
2009-01-30 10:36:00,1.64325,1.64335,1.6426,1.6428,170400000.0
2009-01-30 10:37:00,1.64285,1.64435,1.6428,1.64375,246400000.0
2009-01-30 10:38:00,1.6437,1.6439,1.64275,1.64375,270200000.0
2009-01-30 10:39:00,1.6439,1.6445,1.6436,1.6442,295400000.0
2009-01-30 10:40:00,1.6442,1.64445,1.644,1.6441,230400000.0
2009-01-30 10:41:00,1.644,1.6447,1.64395,1.64425,348800000.0
2009-01-30 10:42:00,1.6442,1.6448,1.6439,1.6444,304200000.0
2009-01-30 10:43:00,1.6443,1.64465,1.64345,1.6442,318600000.0
2009-01-30 10:44:00,1.6444,1.64495,1.64405,1.6444,256600000.0
2009-01-30 10:45:00,1.6447,1.64515,1.64435,1.6446,287400000.0
2009-01-30 10:46:00,1.6447,1.64535,1.64395,1.6452,325200000.0
2009-01-30 10:47:00,1.6452,1.6452,1.6441,1.6451,300600000.0
2009-01-30 10:48:00,1.645,1.64505,1.64445,1.6448,163400000.0
2009-01-30 10:49:00,1.6448,1.6454,1.6444,1.6448,342400000.0
2009-01-30 10:50:00,1.6452,1.64585,1.64465,1.6455,213800000.0
2009-01-30 10:51:00,1.6455,1.64585,1.6451,1.64565,214800000.0
2009-01-30 10:52:00,1.6457,1.6461,1.6453,1.6461,253800000.0
2009-01-30 10:53:00,1.6461,1.64615,1.64515,1.64535,199200000.0
2009-01-30 10:54:00,1.6455,1.64565,1.64455,1.64495,136200000.0
2009-01-30 10:55:00,1.64505,1.64525,1.6437,1.644,249200000.0
2009-01-30 10:56:00,1.644,1.64515,1.644,1.6449,388000000.0
2009-01-30 10:57:00,1.64485,1.64485,1.6438,1.6442,274200000.0
2009-01-30 10:58:00,1.64435,1.64445,1.6431,1.6441,351400000.0
2009-01-30 10:59:00,1.64405,1.64425,1.6435,1.6435,318000000.0
2009-01-30 11:00:00,1.6436,1.64595,1.6436,1.64565,366400000.0
2009-01-30 11:01:00,1.64575,1.6461,1.64525,1.64555,329400000.0
2009-01-30 11:02:00,1.64565,1.64705,1.6454,1.64705,284600000.0
2009-01-30 11:03:00,1.64705,1.64745,1.64695,1.6474,136800000.0
2009-01-30 11:04:00,1.64705,1.6498,1.64705,1.6486,251000000.0
2009-01-30 11:05:00,1.64855,1.64885,1.64795,1.64795,204400000.0
2009-01-30 11:06:00,1.6479,1.64845,1.64745,1.6484,224200000.0
2009-01-30 11:07:00,1.6484,1.64845,1.64785,1.64805,214000000.0
2009-01-30 11:08:00,1.64805,1.64895,1.64795,1.6485,287800000.0
2009-01-30 11:09:00,1.6485,1.6485,1.6475,1.6477,259200000.0
2009-01-30 11:10:00,1.6476,1.6488,1.6476,1.6482,268600000.0
2009-01-30 11:11:00,1.6482,1.6492,1.64795,1.64895,336800000.0
2009-01-30 11:12:00,1.6491,1.6496,1.6485,1.6485,391800000.0
2009-01-30 11:13:00,1.6484,1.6487,1.64735,1.6481,368800000.0
2009-01-30 11:14:00,1.648,1.64985,1.6477,1.64975,282400000.0
2009-01-30 11:15:00,1.64985,1.6507,1.64985,1.65035,339800000.0
2009-01-30 11:16:00,1.65025,1.65165,1.6502,1.6514,370000000.0
2009-01-30 11:17:00,1.6515,1.65175,1.6509,1.6509,289600000.0
2009-01-30 11:18:00,1.6509,1.65125,1.65015,1.65075,209400000.0
2009-01-30 11:19:00,1.6506,1.6508,1.6495,1.64995,392000000.0
2009-01-30 11:20:00,1.64995,1.65225,1.64935,1.65145,343399999.0
2009-01-30 11:21:00,1.65155,1.65155,1.6501,1.6507,319199999.0
2009-01-30 11:22:00,1.6507,1.6518,1.65055,1.6518,284000000.0
2009-01-30 11:23:00,1.6517,1.6523,1.6509,1.6518,292400000.0
2009-01-30 11:24:00,1.65195,1.65215,1.65155,1.65155,224000000.0
2009-01-30 11:25:00,1.65145,1.6515,1.6507,1.6509,279600000.0
2009-01-30 11:26:00,1.6509,1.65095,1.64935,1.6495,182400000.0
2009-01-30 11:27:00,1.6495,1.6511,1.6495,1.65055,208800000.0
2009-01-30 11:28:00,1.65055,1.6512,1.65015,1.65115,258000000.0
2009-01-30 11:29:00,1.65115,1.6519,1.6509,1.6518,171400000.0
2009-01-30 11:30:00,1.6518,1.65305,1.6512,1.65235,247800000.0
2009-01-30 11:31:00,1.652,1.65435,1.65185,1.65365,290800000.0
2009-01-30 11:32:00,1.65365,1.6544,1.65355,1.65435,204600000.0
2009-01-30 11:33:00,1.65435,1.65535,1.6543,1.65515,347200000.0
2009-01-30 11:34:00,1.65495,1.65565,1.65435,1.6545,188800000.0
2009-01-30 11:35:00,1.6545,1.6549,1.65355,1.65355,311800000.0
2009-01-30 11:36:00,1.6532,1.654,1.6528,1.6532,270000000.0
2009-01-30 11:37:00,1.6532,1.65335,1.65195,1.6522,309600000.0
2009-01-30 11:38:00,1.6521,1.6533,1.6521,1.6528,368000000.0
2009-01-30 11:39:00,1.6529,1.65325,1.6521,1.65265,403400000.0
2009-01-30 11:40:00,1.6526,1.65305,1.6509,1.65145,322600000.0
2009-01-30 11:41:00,1.65145,1.65185,1.65125,1.65185,347200000.0
2009-01-30 11:42:00,1.65175,1.65205,1.65065,1.65155,366600000.0
2009-01-30 11:43:00,1.65155,1.6529,1.6508,1.65285,288000000.0
2009-01-30 11:44:00,1.6528,1.6552,1.6528,1.6548,302400000.0
2009-01-30 11:45:00,1.6548,1.6548,1.6527,1.6531,206000000.0
2009-01-30 11:46:00,1.6531,1.6532,1.65165,1.65175,278200000.0
2009-01-30 11:47:00,1.65175,1.65255,1.6517,1.65235,347800000.0
2009-01-30 11:48:00,1.6523,1.65245,1.6512,1.65225,210000000.0
2009-01-30 11:49:00,1.65225,1.65275,1.6521,1.6522,273200000.0
2009-01-30 11:50:00,1.65225,1.6527,1.652,1.6521,136000000.0
2009-01-30 11:51:00,1.6522,1.65245,1.6521,1.65215,90200000.0
2009-01-30 11:52:00,1.65215,1.65235,1.65115,1.6518,209600000.0
2009-01-30 11:53:00,1.65205,1.6528,1.6514,1.6514,310800000.0
2009-01-30 11:54:00,1.6512,1.65215,1.6512,1.65185,266000000.0
2009-01-30 11:55:00,1.65195,1.65195,1.65095,1.6512,363200000.0
2009-01-30 11:56:00,1.6512,1.65145,1.6502,1.65045,298600000.0
2009-01-30 11:57:00,1.6505,1.65095,1.64985,1.6509,350200000.0
2009-01-30 11:58:00,1.6509,1.6514,1.65035,1.651,329000000.0
2009-01-30 11:59:00,1.6511,1.65125,1.65035,1.65045,276400000.0
2009-01-30 12:00:00,1.6505,1.6505,1.64725,1.64735,260000000.0
2009-01-30 12:01:00,1.6473,1.6484,1.6468,1.6484,324000000.0
2009-01-30 12:02:00,1.6487,1.6487,1.6462,1.6475,274800000.0
2009-01-30 12:03:00,1.6475,1.6489,1.6473,1.64855,221400000.0
2009-01-30 12:04:00,1.64855,1.64985,1.64825,1.64925,276400000.0
2009-01-30 12:05:00,1.6492,1.64945,1.64865,1.6492,239000000.0
2009-01-30 12:06:00,1.64915,1.6501,1.6491,1.65,205800000.0
2009-01-30 12:07:00,1.65005,1.65135,1.65005,1.65095,316400000.0
2009-01-30 12:08:00,1.6508,1.65155,1.65055,1.65145,371200000.0
2009-01-30 12:09:00,1.65125,1.6516,1.65085,1.6516,259200000.0
2009-01-30 12:10:00,1.65165,1.65225,1.65115,1.65165,357400000.0
2009-01-30 12:11:00,1.6516,1.65215,1.65135,1.65215,254600000.0
2009-01-30 12:12:00,1.652,1.65225,1.65175,1.6522,253600000.0
2009-01-30 12:13:00,1.6523,1.65245,1.65195,1.6521,151400000.0
2009-01-30 12:14:00,1.6522,1.65235,1.65065,1.6508,280200000.0
2009-01-30 12:15:00,1.65085,1.65195,1.65075,1.65165,308000000.0
2009-01-30 12:16:00,1.65165,1.6533,1.65165,1.653,328600000.0
2009-01-30 12:17:00,1.65305,1.65325,1.6526,1.65315,309600000.0
2009-01-30 12:18:00,1.65305,1.65315,1.6526,1.65305,253800000.0
2009-01-30 12:19:00,1.65315,1.65325,1.6527,1.65295,209400000.0
2009-01-30 12:20:00,1.65295,1.65325,1.6525,1.6527,160400000.0
2009-01-30 12:21:00,1.6529,1.65355,1.65285,1.6535,282800000.0
2009-01-30 12:22:00,1.6535,1.65405,1.6535,1.65385,201400000.0
2009-01-30 12:23:00,1.65385,1.6545,1.6538,1.6542,243000000.0
2009-01-30 12:24:00,1.6542,1.65445,1.6537,1.65395,185600000.0
2009-01-30 12:25:00,1.65375,1.6545,1.65375,1.6545,201800000.0
2009-01-30 12:26:00,1.6545,1.6545,1.65305,1.6539,278000000.0
2009-01-30 12:27:00,1.6538,1.6541,1.65355,1.65385,212400000.0
2009-01-30 12:28:00,1.65385,1.6545,1.6536,1.654,152200000.0
2009-01-30 12:29:00,1.654,1.6546,1.6539,1.6543,114000000.0
2009-01-30 12:30:00,1.6543,1.6548,1.6542,1.6547,123600000.0
2009-01-30 12:31:00,1.65465,1.65485,1.65385,1.65385,150200000.0
2009-01-30 12:32:00,1.6537,1.6543,1.65365,1.65425,211800000.0
2009-01-30 12:33:00,1.65425,1.65425,1.65345,1.65355,208600000.0
2009-01-30 12:34:00,1.6536,1.6539,1.6535,1.6539,139600000.0
2009-01-30 12:35:00,1.65385,1.65385,1.65245,1.65265,199800000.0
2009-01-30 12:36:00,1.65265,1.6531,1.6525,1.6531,152800000.0
2009-01-30 12:37:00,1.6532,1.6532,1.65145,1.65155,106200000.0
2009-01-30 12:38:00,1.65155,1.65155,1.6497,1.65055,268200000.0
2009-01-30 12:39:00,1.65075,1.6514,1.6507,1.65115,176700000.0
2009-01-30 12:40:00,1.6512,1.65155,1.6509,1.6509,145800000.0
2009-01-30 12:41:00,1.6509,1.6511,1.65025,1.65045,171400000.0
2009-01-30 12:42:00,1.65045,1.65075,1.6501,1.65065,178800000.0
2009-01-30 12:43:00,1.65065,1.651,1.6504,1.65055,230200000.0
2009-01-30 12:44:00,1.6506,1.65065,1.65015,1.6502,100400000.0
2009-01-30 12:45:00,1.6502,1.65055,1.64985,1.6503,152600000.0
2009-01-30 12:46:00,1.65035,1.65035,1.6489,1.64995,280600000.0
2009-01-30 12:47:00,1.64995,1.65035,1.64955,1.64965,324800000.0
2009-01-30 12:48:00,1.64965,1.65025,1.6496,1.6497,121800000.0
2009-01-30 12:49:00,1.6497,1.65,1.64905,1.64905,172000000.0
2009-01-30 12:50:00,1.649,1.65005,1.64885,1.64925,235600000.0
2009-01-30 12:51:00,1.64925,1.6504,1.6489,1.65005,179000000.0
2009-01-30 12:52:00,1.65005,1.6508,1.65005,1.6508,161800000.0
2009-01-30 12:53:00,1.65085,1.65115,1.65015,1.65015,121800000.0
2009-01-30 12:54:00,1.6503,1.6505,1.6497,1.6501,139800000.0
2009-01-30 12:55:00,1.6501,1.6503,1.65005,1.6501,82800000.0
2009-01-30 12:56:00,1.6501,1.6503,1.6501,1.6503,63600000.0
2009-01-30 12:57:00,1.65035,1.6519,1.6501,1.6519,151400000.0
2009-01-30 12:58:00,1.6519,1.65205,1.6513,1.6518,195800000.0
2009-01-30 12:59:00,1.6518,1.6518,1.65075,1.651,161400000.0
2009-01-30 13:00:00,1.65115,1.6514,1.6503,1.6507,252400000.0
2009-01-30 13:01:00,1.6507,1.651,1.65025,1.6505,143400000.0
2009-01-30 13:02:00,1.6505,1.6506,1.65025,1.6504,222200000.0
2009-01-30 13:03:00,1.6504,1.65115,1.65025,1.65095,290600000.0
2009-01-30 13:04:00,1.6509,1.6514,1.6506,1.6506,274600000.0
2009-01-30 13:05:00,1.6506,1.6529,1.6506,1.6529,243000000.0
2009-01-30 13:06:00,1.6529,1.65485,1.65275,1.65485,359400000.0
2009-01-30 13:07:00,1.65485,1.65535,1.65425,1.6543,154800000.0
2009-01-30 13:08:00,1.65445,1.65475,1.65415,1.65475,170400000.0
2009-01-30 13:09:00,1.6547,1.65555,1.6546,1.6552,189800000.0
2009-01-30 13:10:00,1.6552,1.65575,1.65515,1.65575,321800000.0
2009-01-30 13:11:00,1.6558,1.65635,1.6552,1.65635,272600000.0
2009-01-30 13:12:00,1.65635,1.6572,1.65615,1.6569,397400000.0
2009-01-30 13:13:00,1.6569,1.6578,1.65675,1.65775,356400000.0
2009-01-30 13:14:00,1.65775,1.6583,1.65755,1.65795,306200000.0
2009-01-30 13:15:00,1.65795,1.6581,1.65735,1.65795,236600000.0
2009-01-30 13:16:00,1.65795,1.65795,1.65665,1.65665,266600000.0
2009-01-30 13:17:00,1.65675,1.6572,1.6566,1.6566,229400000.0
2009-01-30 13:18:00,1.6567,1.6567,1.6551,1.65565,203200000.0
2009-01-30 13:19:00,1.65555,1.65575,1.65515,1.6556,120600000.0
2009-01-30 13:20:00,1.6556,1.6559,1.6554,1.6557,261800000.0
2009-01-30 13:21:00,1.6557,1.65645,1.6556,1.65615,203200000.0
2009-01-30 13:22:00,1.65615,1.65645,1.656,1.65635,177800000.0
2009-01-30 13:23:00,1.6563,1.6563,1.6552,1.6557,200400000.0
2009-01-30 13:24:00,1.6557,1.6565,1.65535,1.6564,154800000.0
2009-01-30 13:25:00,1.6564,1.6565,1.65495,1.6553,219700000.0
2009-01-30 13:26:00,1.6553,1.6566,1.65505,1.6554,147400000.0
2009-01-30 13:27:00,1.65535,1.65655,1.65535,1.65545,185600000.0
2009-01-30 13:28:00,1.65545,1.65545,1.655,1.6554,192800000.0
2009-01-30 13:29:00,1.6554,1.6554,1.6546,1.6548,165200000.0
2009-01-30 13:30:00,1.65495,1.65495,1.65435,1.65465,77300000.0
2009-01-30 13:31:00,1.65465,1.65465,1.65345,1.6535,54700000.0
2009-01-30 13:32:00,1.65345,1.6535,1.6533,1.6534,36800000.0
2009-01-30 13:33:00,1.6535,1.65355,1.6528,1.65295,76800000.0
2009-01-30 13:34:00,1.653,1.65315,1.6525,1.6525,172800000.0
2009-01-30 13:35:00,1.65245,1.65285,1.6523,1.6523,192000000.0
2009-01-30 13:36:00,1.6523,1.6532,1.6523,1.6528,301000000.0
2009-01-30 13:37:00,1.65295,1.6532,1.6521,1.65295,331600000.0
2009-01-30 13:38:00,1.65315,1.6544,1.653,1.6543,278600000.0
2009-01-30 13:39:00,1.6542,1.6545,1.6532,1.6536,245400000.0
2009-01-30 13:40:00,1.6537,1.65405,1.65355,1.65385,239200000.0
2009-01-30 13:41:00,1.65385,1.65425,1.65385,1.6541,135200000.0
2009-01-30 13:42:00,1.6541,1.6543,1.6532,1.6533,161600000.0
2009-01-30 13:43:00,1.6533,1.65345,1.6528,1.65335,270800000.0
2009-01-30 13:44:00,1.6534,1.65405,1.6532,1.65335,216400000.0
2009-01-30 13:45:00,1.65345,1.6543,1.65345,1.65395,233200000.0
2009-01-30 13:46:00,1.65395,1.6541,1.65305,1.65325,130400000.0
2009-01-30 13:47:00,1.65335,1.65355,1.65275,1.653,215400000.0
2009-01-30 13:48:00,1.653,1.65345,1.6525,1.65335,138000000.0
2009-01-30 13:49:00,1.65335,1.6545,1.6533,1.6544,214000000.0
2009-01-30 13:50:00,1.65445,1.65495,1.65435,1.6549,230800000.0
2009-01-30 13:51:00,1.6549,1.6549,1.65385,1.65395,240200000.0
2009-01-30 13:52:00,1.65405,1.65565,1.6538,1.6555,228200000.0
2009-01-30 13:53:00,1.6555,1.6559,1.6552,1.65525,178000000.0
2009-01-30 13:54:00,1.65525,1.65785,1.65525,1.65775,215100000.0
2009-01-30 13:55:00,1.6576,1.6609,1.6576,1.6609,169600000.0
2009-01-30 13:56:00,1.661,1.6615,1.65995,1.66045,255000000.0
2009-01-30 13:57:00,1.66045,1.66145,1.65985,1.6612,282600000.0
2009-01-30 13:58:00,1.66105,1.66175,1.66065,1.6609,288800000.0
2009-01-30 13:59:00,1.6609,1.6614,1.66,1.6611,297400000.0
2009-01-30 14:00:00,1.66105,1.6616,1.6608,1.66125,235400000.0
2009-01-30 14:01:00,1.66125,1.6623,1.66085,1.6617,216000000.0
2009-01-30 14:02:00,1.6617,1.6648,1.66135,1.66425,166400000.0
2009-01-30 14:03:00,1.66455,1.6675,1.66445,1.6661,217000000.0
2009-01-30 14:04:00,1.6661,1.6661,1.66465,1.66485,255800000.0
2009-01-30 14:05:00,1.66485,1.6655,1.66455,1.665,309200000.0
2009-01-30 14:06:00,1.665,1.66505,1.66395,1.66415,211200000.0
2009-01-30 14:07:00,1.6644,1.6644,1.6635,1.66395,346000000.0
2009-01-30 14:08:00,1.66405,1.66415,1.66335,1.6636,317200000.0
2009-01-30 14:09:00,1.6638,1.66415,1.6635,1.6637,143400000.0
2009-01-30 14:10:00,1.66385,1.66395,1.6628,1.66345,266600000.0
2009-01-30 14:11:00,1.6635,1.6637,1.66315,1.6634,263800000.0
2009-01-30 14:12:00,1.66355,1.6638,1.6629,1.6629,274000000.0
2009-01-30 14:13:00,1.66295,1.66355,1.66285,1.6629,215800000.0
2009-01-30 14:14:00,1.66285,1.66315,1.6628,1.6628,152000000.0
2009-01-30 14:15:00,1.6628,1.66365,1.6628,1.6634,284800000.0
2009-01-30 14:16:00,1.6634,1.66405,1.6633,1.6635,216400000.0
2009-01-30 14:17:00,1.66365,1.66495,1.6635,1.6645,296000000.0
2009-01-30 14:18:00,1.6645,1.6648,1.6635,1.66355,183200000.0
2009-01-30 14:19:00,1.66345,1.66365,1.663,1.663,260200000.0
2009-01-30 14:20:00,1.663,1.6638,1.66295,1.6638,172200000.0
2009-01-30 14:21:00,1.66385,1.664,1.6629,1.6632,136700000.0
2009-01-30 14:22:00,1.6632,1.6639,1.6627,1.66285,174800000.0
2009-01-30 14:23:00,1.66285,1.66385,1.66275,1.6636,225800000.0
2009-01-30 14:24:00,1.6636,1.6636,1.66275,1.663,265600000.0
2009-01-30 14:25:00,1.663,1.663,1.6624,1.66285,234400000.0
2009-01-30 14:26:00,1.6627,1.66285,1.66165,1.6622,271600000.0
2009-01-30 14:27:00,1.6624,1.6627,1.6616,1.66175,190800000.0
2009-01-30 14:28:00,1.6618,1.6626,1.66165,1.6623,176400000.0
2009-01-30 14:29:00,1.6622,1.66225,1.66165,1.66185,202200000.0
2009-01-30 14:30:00,1.66175,1.66215,1.66075,1.6609,247600000.0
2009-01-30 14:31:00,1.66055,1.6612,1.66045,1.6608,208000000.0
2009-01-30 14:32:00,1.66085,1.66125,1.6608,1.66125,154800000.0
2009-01-30 14:33:00,1.66125,1.66155,1.66075,1.66115,161400000.0
2009-01-30 14:34:00,1.66115,1.6613,1.66065,1.6608,81000000.0
2009-01-30 14:35:00,1.6609,1.66095,1.6603,1.6605,208000000.0
2009-01-30 14:36:00,1.6605,1.6608,1.6598,1.66015,179000000.0
2009-01-30 14:37:00,1.66015,1.66015,1.659,1.6594,198200000.0
2009-01-30 14:38:00,1.6593,1.65955,1.659,1.6592,220600000.0
2009-01-30 14:39:00,1.65925,1.65925,1.6569,1.65705,346999999.0
2009-01-30 14:40:00,1.6571,1.6573,1.6567,1.65695,236000000.0
2009-01-30 14:41:00,1.65695,1.6572,1.6565,1.65655,241000000.0
2009-01-30 14:42:00,1.65655,1.65705,1.65645,1.65705,218800000.0
2009-01-30 14:43:00,1.657,1.6574,1.65665,1.65695,160600000.0
2009-01-30 14:44:00,1.65705,1.65765,1.657,1.6573,271800000.0
2009-01-30 14:45:00,1.6573,1.65785,1.65695,1.65765,284800000.0
2009-01-30 14:46:00,1.65755,1.65765,1.65685,1.6569,246600000.0
2009-01-30 14:47:00,1.65675,1.6573,1.65675,1.6569,180800000.0
2009-01-30 14:48:00,1.65685,1.65725,1.6561,1.6571,265800000.0
2009-01-30 14:49:00,1.6571,1.6577,1.6569,1.65755,268400000.0
2009-01-30 14:50:00,1.6575,1.6579,1.6568,1.6568,190200000.0
2009-01-30 14:51:00,1.65675,1.6568,1.65625,1.6566,297400000.0
2009-01-30 14:52:00,1.65665,1.6569,1.6559,1.65645,210800000.0
2009-01-30 14:53:00,1.65655,1.657,1.65615,1.65645,312800000.0
2009-01-30 14:54:00,1.65645,1.6585,1.6561,1.65815,378800000.0
2009-01-30 14:55:00,1.6581,1.65855,1.6563,1.6576,341400000.0
2009-01-30 14:56:00,1.6575,1.6579,1.6569,1.65755,374800001.0
2009-01-30 14:57:00,1.65745,1.6576,1.657,1.65745,252000000.0
2009-01-30 14:58:00,1.65735,1.65765,1.6569,1.6573,407400000.0
2009-01-30 14:59:00,1.6573,1.65735,1.6564,1.65645,353800000.0
2009-01-30 15:00:00,1.65645,1.6574,1.6553,1.6574,368000000.0
2009-01-30 15:01:00,1.6574,1.65825,1.65725,1.6577,407000000.0
2009-01-30 15:02:00,1.65785,1.65845,1.65725,1.65815,383200000.0
2009-01-30 15:03:00,1.6582,1.65835,1.6576,1.6579,360600000.0
2009-01-30 15:04:00,1.6579,1.658,1.65755,1.65755,224200000.0
2009-01-30 15:05:00,1.65755,1.65815,1.6571,1.6581,332400000.0
2009-01-30 15:06:00,1.6581,1.6581,1.6575,1.6577,266000000.0
2009-01-30 15:07:00,1.65765,1.6578,1.6572,1.6576,294000000.0
2009-01-30 15:08:00,1.65765,1.6577,1.65715,1.65725,249800000.0
2009-01-30 15:09:00,1.65725,1.6573,1.6549,1.65515,307400000.0
2009-01-30 15:10:00,1.65515,1.6552,1.6546,1.6552,235800000.0
2009-01-30 15:11:00,1.6551,1.65535,1.6544,1.6546,172600000.0
2009-01-30 15:12:00,1.65455,1.6554,1.65455,1.65525,265400000.0
2009-01-30 15:13:00,1.65525,1.65525,1.6544,1.6544,193800000.0
2009-01-30 15:14:00,1.6544,1.65655,1.6543,1.65635,309600000.0
2009-01-30 15:15:00,1.6565,1.65715,1.6558,1.6562,397800000.0
2009-01-30 15:16:00,1.65615,1.6579,1.65615,1.6577,295600000.0
2009-01-30 15:17:00,1.6577,1.65785,1.6562,1.6562,233600000.0
2009-01-30 15:18:00,1.6562,1.658,1.65615,1.6567,264600000.0
2009-01-30 15:19:00,1.65675,1.65675,1.65595,1.656,152200000.0
2009-01-30 15:20:00,1.65605,1.6566,1.6559,1.65635,333400000.0
2009-01-30 15:21:00,1.65635,1.657,1.65595,1.65645,249600000.0
2009-01-30 15:22:00,1.6565,1.65705,1.6563,1.6568,158000000.0
2009-01-30 15:23:00,1.65685,1.6569,1.656,1.65635,287400000.0
2009-01-30 15:24:00,1.6563,1.6571,1.6563,1.65645,501800000.0
2009-01-30 15:25:00,1.65645,1.65675,1.65595,1.656,420400000.0
2009-01-30 15:26:00,1.656,1.6562,1.6553,1.6561,448200000.0
2009-01-30 15:27:00,1.65585,1.65645,1.6556,1.6556,460200000.0
2009-01-30 15:28:00,1.65555,1.6563,1.6552,1.65625,476400000.0
2009-01-30 15:29:00,1.65625,1.6571,1.6549,1.6549,230600000.0
2009-01-30 15:30:00,1.655,1.6582,1.6549,1.6569,251400000.0
2009-01-30 15:31:00,1.65705,1.6592,1.6565,1.6591,384400000.0
2009-01-30 15:32:00,1.65915,1.65995,1.6585,1.6589,538400000.0
2009-01-30 15:33:00,1.659,1.65975,1.65875,1.65915,480000000.0
2009-01-30 15:34:00,1.65915,1.6592,1.658,1.6585,403800000.0
2009-01-30 15:35:00,1.6584,1.65875,1.6563,1.658,400800000.0
2009-01-30 15:36:00,1.658,1.6583,1.6572,1.65765,287800000.0
2009-01-30 15:37:00,1.6573,1.65775,1.65665,1.65675,366000000.0
2009-01-30 15:38:00,1.6566,1.6568,1.6558,1.6563,487800000.0
2009-01-30 15:39:00,1.6563,1.6568,1.6558,1.6558,371000000.0
2009-01-30 15:40:00,1.6557,1.6557,1.6543,1.6548,265800000.0
2009-01-30 15:41:00,1.65495,1.65555,1.65465,1.65465,298000000.0
2009-01-30 15:42:00,1.6546,1.65515,1.6545,1.655,264600000.0
2009-01-30 15:43:00,1.6551,1.6552,1.65365,1.6539,401600000.0
2009-01-30 15:44:00,1.65385,1.6539,1.653,1.6533,348600000.0
2009-01-30 15:45:00,1.6533,1.65415,1.65315,1.6537,480400000.0
2009-01-30 15:46:00,1.65365,1.6538,1.65285,1.653,557800000.0
2009-01-30 15:47:00,1.653,1.6531,1.65195,1.65245,405600000.0
2009-01-30 15:48:00,1.65245,1.6534,1.6523,1.65275,310600000.0
2009-01-30 15:49:00,1.65295,1.6536,1.6527,1.6536,373600000.0
2009-01-30 15:50:00,1.6535,1.65435,1.6535,1.65375,451200000.0
2009-01-30 15:51:00,1.65375,1.65375,1.65295,1.65325,414600000.0
2009-01-30 15:52:00,1.6532,1.65325,1.65275,1.6531,431000000.0
2009-01-30 15:53:00,1.6529,1.65525,1.65285,1.65505,336100000.0
2009-01-30 15:54:00,1.65505,1.65595,1.6549,1.65545,383200000.0
2009-01-30 15:55:00,1.65545,1.65595,1.6547,1.6548,428200000.0
2009-01-30 15:56:00,1.65475,1.655,1.65435,1.6549,587600000.0
2009-01-30 15:57:00,1.6549,1.6551,1.6541,1.6543,428800000.0
2009-01-30 15:58:00,1.6546,1.6546,1.65375,1.65425,444200000.0
2009-01-30 15:59:00,1.65415,1.6545,1.65345,1.65395,390200000.0
2009-01-30 16:00:00,1.65395,1.6563,1.65395,1.6557,457600000.0
2009-01-30 16:01:00,1.65565,1.65605,1.6553,1.6554,433200000.0
2009-01-30 16:02:00,1.65545,1.6563,1.6552,1.65625,500800000.0
2009-01-30 16:03:00,1.6562,1.6566,1.65565,1.65645,510400000.0
2009-01-30 16:04:00,1.65645,1.6567,1.65495,1.6556,204800000.0
2009-01-30 16:05:00,1.6555,1.6558,1.65395,1.6541,484200000.0
2009-01-30 16:06:00,1.6541,1.6553,1.6541,1.6553,244600000.0
2009-01-30 16:07:00,1.6553,1.6614,1.6553,1.65935,388400000.0
2009-01-30 16:08:00,1.65945,1.66305,1.65935,1.66275,356500000.0
2009-01-30 16:09:00,1.6627,1.6628,1.66065,1.661,421200000.0
2009-01-30 16:10:00,1.6611,1.6611,1.65885,1.65925,647600000.0
2009-01-30 16:11:00,1.65925,1.66165,1.6592,1.6613,508600000.0
2009-01-30 16:12:00,1.6613,1.6613,1.6591,1.6591,408600000.0
2009-01-30 16:13:00,1.6587,1.6596,1.6583,1.6593,403000000.0
2009-01-30 16:14:00,1.6593,1.66225,1.65895,1.66155,502800000.0
2009-01-30 16:15:00,1.66155,1.66195,1.66065,1.661,399000000.0
2009-01-30 16:16:00,1.6611,1.6611,1.65995,1.65995,418200000.0
2009-01-30 16:17:00,1.6599,1.66025,1.6593,1.6598,447800000.0
2009-01-30 16:18:00,1.6597,1.6597,1.65885,1.65885,603400001.0
2009-01-30 16:19:00,1.65885,1.6599,1.65885,1.6593,458200000.0
2009-01-30 16:20:00,1.65925,1.6598,1.659,1.65915,376000000.0
2009-01-30 16:21:00,1.65915,1.65915,1.65735,1.6575,555200000.0
2009-01-30 16:22:00,1.6576,1.65915,1.6572,1.65915,593400000.0
2009-01-30 16:23:00,1.65915,1.6604,1.65915,1.6602,395400000.0
2009-01-30 16:24:00,1.6602,1.6605,1.65995,1.65995,337600000.0
2009-01-30 16:25:00,1.65995,1.6606,1.6599,1.66035,357600000.0
2009-01-30 16:26:00,1.66035,1.66125,1.66035,1.66115,413600000.0
2009-01-30 16:27:00,1.6611,1.6616,1.6606,1.66075,324800000.0
2009-01-30 16:28:00,1.66065,1.66135,1.6604,1.66055,426600000.0
2009-01-30 16:29:00,1.6607,1.66135,1.6606,1.661,343800000.0
2009-01-30 16:30:00,1.6609,1.66165,1.6608,1.66165,289000000.0
2009-01-30 16:31:00,1.6616,1.6628,1.6616,1.66175,503000000.0
2009-01-30 16:32:00,1.66185,1.66215,1.66105,1.662,572400000.0
2009-01-30 16:33:00,1.662,1.6623,1.6615,1.662,476600000.0
2009-01-30 16:34:00,1.66195,1.6623,1.66145,1.6621,504600000.0
2009-01-30 16:35:00,1.6621,1.6627,1.66165,1.66255,509000000.0
2009-01-30 16:36:00,1.66255,1.6649,1.66225,1.66465,236800000.0
2009-01-30 16:37:00,1.6647,1.6652,1.6639,1.66485,284400000.0
2009-01-30 16:38:00,1.6648,1.6657,1.66415,1.6645,436000001.0
2009-01-30 16:39:00,1.6645,1.6657,1.6639,1.66545,194200000.0
2009-01-30 16:40:00,1.66505,1.66575,1.6643,1.6646,437200000.0
2009-01-30 16:41:00,1.66465,1.66495,1.6634,1.66375,421200000.0
2009-01-30 16:42:00,1.66395,1.664,1.66285,1.663,443200000.0
2009-01-30 16:43:00,1.6632,1.66335,1.66265,1.66275,272000000.0
2009-01-30 16:44:00,1.663,1.66345,1.6624,1.6626,364800000.0
2009-01-30 16:45:00,1.6626,1.6631,1.66205,1.66235,318200000.0
2009-01-30 16:46:00,1.6626,1.6626,1.66105,1.6616,380200000.0
2009-01-30 16:47:00,1.66175,1.6628,1.66165,1.66225,402000000.0
2009-01-30 16:48:00,1.66225,1.66275,1.6619,1.66225,443000000.0
2009-01-30 16:49:00,1.66225,1.66305,1.66225,1.663,279800000.0
2009-01-30 16:50:00,1.66295,1.6637,1.66295,1.6632,303800000.0
2009-01-30 16:51:00,1.6632,1.66365,1.66265,1.66295,445200000.0
2009-01-30 16:52:00,1.6629,1.66305,1.6623,1.6629,512400000.0
2009-01-30 16:53:00,1.66295,1.66335,1.66245,1.6629,295800000.0
2009-01-30 16:54:00,1.66295,1.66345,1.6613,1.6616,349600000.0
2009-01-30 16:55:00,1.66145,1.6631,1.66145,1.663,326600000.0
2009-01-30 16:56:00,1.6632,1.6638,1.6628,1.6635,382000000.0
2009-01-30 16:57:00,1.6634,1.6637,1.6629,1.663,301600000.0
2009-01-30 16:58:00,1.663,1.6631,1.66165,1.6619,277800000.0
2009-01-30 16:59:00,1.66185,1.66195,1.65915,1.6604,424800000.0
2009-01-30 17:00:00,1.66065,1.6609,1.6596,1.66015,360800000.0
2009-01-30 17:01:00,1.66015,1.66085,1.65975,1.66065,403800000.0
2009-01-30 17:02:00,1.6606,1.6609,1.6594,1.6594,158400000.0
2009-01-30 17:03:00,1.6595,1.6609,1.6595,1.66085,451000000.0
2009-01-30 17:04:00,1.6609,1.66135,1.6603,1.66055,568400000.0
2009-01-30 17:05:00,1.6607,1.6616,1.66045,1.66115,340000000.0
2009-01-30 17:06:00,1.6611,1.66135,1.661,1.66105,148200000.0
2009-01-30 17:07:00,1.66105,1.66135,1.6603,1.66135,401399999.0
2009-01-30 17:08:00,1.66135,1.66175,1.66045,1.6617,363800000.0
2009-01-30 17:09:00,1.6619,1.66225,1.6608,1.66125,360400000.0
2009-01-30 17:10:00,1.66135,1.6618,1.661,1.661,255200000.0
2009-01-30 17:11:00,1.66105,1.66135,1.66055,1.6608,422200000.0
2009-01-30 17:12:00,1.6607,1.6611,1.6603,1.6608,388600000.0
2009-01-30 17:13:00,1.6608,1.661,1.6601,1.6601,431800000.0
2009-01-30 17:14:00,1.66025,1.66105,1.66015,1.6607,186400000.0
2009-01-30 17:15:00,1.6607,1.6625,1.66025,1.6623,181800000.0
2009-01-30 17:16:00,1.66225,1.6628,1.6621,1.66225,300200000.0
2009-01-30 17:17:00,1.66225,1.66265,1.6617,1.66175,169800000.0
2009-01-30 17:18:00,1.66165,1.66175,1.6614,1.6615,202600000.0
2009-01-30 17:19:00,1.66165,1.66195,1.6608,1.66155,311800000.0
2009-01-30 17:20:00,1.66155,1.6618,1.6608,1.66115,254200000.0
2009-01-30 17:21:00,1.6612,1.6619,1.66085,1.6618,239600000.0
2009-01-30 17:22:00,1.6616,1.66265,1.66155,1.6624,331800000.0
2009-01-30 17:23:00,1.6623,1.66245,1.6618,1.6624,377000000.0
2009-01-30 17:24:00,1.6624,1.6627,1.6619,1.662,285400000.0
2009-01-30 17:25:00,1.662,1.66315,1.66195,1.66275,236600000.0
2009-01-30 17:26:00,1.66275,1.66315,1.66275,1.66305,135600000.0
2009-01-30 17:27:00,1.66305,1.66305,1.66275,1.66275,86400000.0
2009-01-30 17:28:00,1.6622,1.66275,1.66205,1.66235,301800000.0
2009-01-30 17:29:00,1.6625,1.6644,1.6625,1.6643,347800000.0
2009-01-30 17:30:00,1.6643,1.6651,1.664,1.6651,249600000.0
2009-01-30 17:31:00,1.66505,1.66505,1.66365,1.66395,329400000.0
2009-01-30 17:32:00,1.6641,1.66415,1.66325,1.66355,423800000.0
2009-01-30 17:33:00,1.66365,1.66375,1.6631,1.6637,322000000.0
2009-01-30 17:34:00,1.6637,1.66415,1.66295,1.66405,423800000.0
2009-01-30 17:35:00,1.6639,1.6651,1.6637,1.6644,482800000.0
2009-01-30 17:36:00,1.66445,1.6646,1.6632,1.6644,342800000.0
2009-01-30 17:37:00,1.6642,1.6642,1.66265,1.66275,382600000.0
2009-01-30 17:38:00,1.66275,1.6639,1.66195,1.6639,349600000.0
2009-01-30 17:39:00,1.6639,1.6656,1.6638,1.66475,375000000.0
2009-01-30 17:40:00,1.66485,1.6649,1.66305,1.664,411800000.0
2009-01-30 17:41:00,1.664,1.6658,1.66345,1.66545,324200000.0
2009-01-30 17:42:00,1.66555,1.6669,1.66555,1.66665,339800000.0
2009-01-30 17:43:00,1.66665,1.66835,1.66665,1.66825,213700000.0
2009-01-30 17:44:00,1.66815,1.66815,1.6657,1.6657,169600000.0
2009-01-30 17:45:00,1.6657,1.66755,1.66545,1.6674,374000000.0
2009-01-30 17:46:00,1.6673,1.6684,1.6673,1.6684,200200000.0
2009-01-30 17:47:00,1.6684,1.67045,1.6684,1.6704,327400000.0
2009-01-30 17:48:00,1.67045,1.67215,1.67045,1.6707,269600000.0
2009-01-30 17:49:00,1.6707,1.67185,1.6705,1.6714,370600000.0
2009-01-30 17:50:00,1.6714,1.673,1.67085,1.6725,359600000.0
2009-01-30 17:51:00,1.67275,1.6732,1.6721,1.67295,292400000.0
2009-01-30 17:52:00,1.67285,1.6736,1.6722,1.6727,633400000.0
2009-01-30 17:53:00,1.6727,1.6727,1.6707,1.6708,383800000.0
2009-01-30 17:54:00,1.67085,1.67155,1.6704,1.6704,413000000.0
2009-01-30 17:55:00,1.6704,1.6728,1.6703,1.6724,435800000.0
2009-01-30 17:56:00,1.6724,1.67355,1.67175,1.67175,320600000.0
2009-01-30 17:57:00,1.67185,1.67195,1.66995,1.67035,350600000.0
2009-01-30 17:58:00,1.67035,1.67115,1.6695,1.66975,354600000.0
2009-01-30 17:59:00,1.67,1.67305,1.66935,1.67235,334400000.0
2009-01-30 18:00:00,1.67225,1.6741,1.67085,1.67195,259600000.0
2009-01-30 18:01:00,1.67195,1.6741,1.6695,1.67385,286400000.0
2009-01-30 18:02:00,1.67385,1.6741,1.67055,1.6708,345200000.0
2009-01-30 18:03:00,1.6707,1.67245,1.67005,1.6718,312000000.0
2009-01-30 18:04:00,1.67185,1.67405,1.67185,1.67405,266800000.0
2009-01-30 18:05:00,1.67425,1.6781,1.67385,1.67655,358000000.0
2009-01-30 18:06:00,1.6765,1.67705,1.67575,1.6758,331000000.0
2009-01-30 18:07:00,1.6756,1.67695,1.67535,1.67685,284200000.0
2009-01-30 18:08:00,1.67645,1.67655,1.6743,1.6753,333400000.0
2009-01-30 18:09:00,1.67535,1.67655,1.6751,1.676,282800000.0
2009-01-30 18:10:00,1.6759,1.6762,1.6748,1.6751,407000000.0
2009-01-30 18:11:00,1.67515,1.67515,1.67375,1.6744,280000000.0
2009-01-30 18:12:00,1.67435,1.67445,1.67335,1.67335,309400000.0
2009-01-30 18:13:00,1.6734,1.6737,1.6729,1.6732,214600000.0
2009-01-30 18:14:00,1.67325,1.67335,1.67155,1.6719,236200000.0
2009-01-30 18:15:00,1.67185,1.67275,1.6715,1.6727,221800000.0
2009-01-30 18:16:00,1.6726,1.67285,1.67125,1.6718,270800000.0
2009-01-30 18:17:00,1.67175,1.67315,1.6715,1.67235,327200000.0
2009-01-30 18:18:00,1.67235,1.67245,1.6711,1.6717,305400000.0
2009-01-30 18:19:00,1.6719,1.67215,1.66885,1.6694,259000000.0
2009-01-30 18:20:00,1.6694,1.6711,1.66905,1.67095,334400000.0
2009-01-30 18:21:00,1.6709,1.67295,1.67085,1.67225,280600000.0
2009-01-30 18:22:00,1.67225,1.67255,1.67025,1.6707,437800000.0
2009-01-30 18:23:00,1.6708,1.67415,1.6708,1.67365,321600000.0
2009-01-30 18:24:00,1.6736,1.6736,1.6729,1.6734,243600000.0
2009-01-30 18:25:00,1.6734,1.6734,1.67195,1.67245,258800000.0
2009-01-30 18:26:00,1.67255,1.67285,1.6712,1.6715,257600000.0
2009-01-30 18:27:00,1.67165,1.6719,1.67095,1.6713,286600000.0
2009-01-30 18:28:00,1.67095,1.67135,1.6697,1.66995,313800000.0
2009-01-30 18:29:00,1.6701,1.67465,1.67,1.67465,270000000.0
2009-01-30 18:30:00,1.675,1.6752,1.67245,1.67265,354200000.0
2009-01-30 18:31:00,1.67295,1.67345,1.67255,1.6729,200200000.0
2009-01-30 18:32:00,1.67295,1.67365,1.67225,1.6735,355200000.0
2009-01-30 18:33:00,1.67365,1.67475,1.67185,1.67195,221000000.0
2009-01-30 18:34:00,1.672,1.6727,1.6715,1.6718,202200000.0
2009-01-30 18:35:00,1.6716,1.6727,1.6713,1.6725,152200000.0
2009-01-30 18:36:00,1.6725,1.6727,1.6719,1.67215,240200000.0
2009-01-30 18:37:00,1.67215,1.67305,1.67195,1.6724,223800000.0
2009-01-30 18:38:00,1.6725,1.6728,1.6721,1.67245,191200000.0
2009-01-30 18:39:00,1.6726,1.67325,1.6723,1.67245,235400000.0
2009-01-30 18:40:00,1.67265,1.67285,1.67195,1.6721,205800000.0
2009-01-30 18:41:00,1.6717,1.673,1.6716,1.6723,262400000.0
2009-01-30 18:42:00,1.67235,1.67235,1.67105,1.6721,240400000.0
2009-01-30 18:43:00,1.67215,1.67225,1.67125,1.67155,173400000.0
2009-01-30 18:44:00,1.67165,1.6721,1.67125,1.67165,137000000.0
2009-01-30 18:45:00,1.67165,1.67275,1.67135,1.6724,176800000.0
2009-01-30 18:46:00,1.6724,1.6724,1.67095,1.67095,132200000.0
2009-01-30 18:47:00,1.67095,1.6719,1.6709,1.67145,194600000.0
2009-01-30 18:48:00,1.67165,1.67255,1.67155,1.67255,160200000.0
2009-01-30 18:49:00,1.67255,1.67435,1.67215,1.6741,188200000.0
2009-01-30 18:50:00,1.67365,1.67395,1.67255,1.6736,168200000.0
2009-01-30 18:51:00,1.6739,1.6747,1.67335,1.6744,224000000.0
2009-01-30 18:52:00,1.6744,1.6745,1.67235,1.6727,186400000.0
2009-01-30 18:53:00,1.67295,1.67355,1.67185,1.67355,189400000.0
2009-01-30 18:54:00,1.6736,1.67365,1.67225,1.6726,166800000.0
2009-01-30 18:55:00,1.67225,1.67355,1.67225,1.67355,187400000.0
2009-01-30 18:56:00,1.67375,1.67375,1.67125,1.6721,246200000.0
2009-01-30 18:57:00,1.672,1.67315,1.67185,1.6726,212800000.0
2009-01-30 18:58:00,1.67265,1.6727,1.67185,1.67235,167600000.0
2009-01-30 18:59:00,1.67225,1.67345,1.67225,1.6732,241800000.0
2009-01-30 19:00:00,1.67315,1.67565,1.67315,1.67525,344800000.0
2009-01-30 19:01:00,1.6754,1.6754,1.67345,1.6744,325600000.0
2009-01-30 19:02:00,1.6745,1.67595,1.67435,1.6753,217400000.0
2009-01-30 19:03:00,1.67485,1.6755,1.6746,1.675,160200000.0
2009-01-30 19:04:00,1.6749,1.6752,1.6744,1.6747,276200000.0
2009-01-30 19:05:00,1.6747,1.675,1.6741,1.6746,232200000.0
2009-01-30 19:06:00,1.6745,1.6746,1.6734,1.674,168400000.0
2009-01-30 19:07:00,1.67405,1.67475,1.674,1.6742,264800000.0
2009-01-30 19:08:00,1.6741,1.67465,1.67395,1.67455,160200000.0
2009-01-30 19:09:00,1.6745,1.6751,1.6742,1.67435,140200000.0
2009-01-30 19:10:00,1.6745,1.6752,1.67345,1.6737,256200000.0
2009-01-30 19:11:00,1.6737,1.67475,1.6736,1.6742,272800000.0
2009-01-30 19:12:00,1.6742,1.67435,1.6726,1.67285,153600000.0
2009-01-30 19:13:00,1.67295,1.67295,1.67205,1.67265,322600000.0
2009-01-30 19:14:00,1.67255,1.6734,1.6723,1.67295,306400000.0
2009-01-30 19:15:00,1.67295,1.6731,1.6728,1.67285,224800000.0
2009-01-30 19:16:00,1.67285,1.6737,1.6728,1.67315,160400000.0
2009-01-30 19:17:00,1.6732,1.67345,1.67295,1.67295,255000000.0
2009-01-30 19:18:00,1.67295,1.6732,1.67295,1.67305,130600000.0
2009-01-30 19:19:00,1.67305,1.6735,1.6722,1.67265,249000000.0
2009-01-30 19:20:00,1.6727,1.6739,1.67265,1.6731,270400000.0
2009-01-30 19:21:00,1.67315,1.6745,1.67315,1.67375,191200000.0
2009-01-30 19:22:00,1.67405,1.67475,1.67375,1.67445,318400000.0
2009-01-30 19:23:00,1.67445,1.67535,1.67435,1.67535,195600000.0
2009-01-30 19:24:00,1.67535,1.6759,1.67525,1.6755,107600000.0
2009-01-30 19:25:00,1.67535,1.67535,1.67435,1.67445,173200000.0
2009-01-30 19:26:00,1.67445,1.67525,1.67445,1.67525,158200000.0
2009-01-30 19:27:00,1.6751,1.67595,1.6751,1.67585,185800000.0
2009-01-30 19:28:00,1.67585,1.67595,1.675,1.67565,191200000.0
2009-01-30 19:29:00,1.67555,1.6758,1.67555,1.6758,50800000.0
2009-01-30 19:30:00,1.6758,1.6758,1.6748,1.6748,81600000.0
2009-01-30 19:31:00,1.6749,1.67575,1.67485,1.67535,163400000.0
2009-01-30 19:32:00,1.6754,1.67585,1.67535,1.6758,95800000.0
2009-01-30 19:33:00,1.6759,1.6764,1.6759,1.6762,97600000.0
2009-01-30 19:34:00,1.67625,1.67705,1.6761,1.6766,262400000.0
2009-01-30 19:35:00,1.6765,1.6779,1.6763,1.6775,102800000.0
2009-01-30 19:36:00,1.6776,1.6776,1.6775,1.6775,92400000.0
2009-01-30 19:37:00,1.6775,1.6778,1.67705,1.67715,144200000.0
2009-01-30 19:38:00,1.67715,1.67835,1.677,1.6782,162000000.0
2009-01-30 19:39:00,1.6782,1.6788,1.6779,1.6787,284800000.0
2009-01-30 19:40:00,1.67865,1.67865,1.67775,1.67835,132600000.0
2009-01-30 19:41:00,1.678,1.6793,1.678,1.67875,256200000.0
2009-01-30 19:42:00,1.6788,1.6796,1.67835,1.679,235400000.0
2009-01-30 19:43:00,1.679,1.67975,1.67845,1.6786,231400000.0
2009-01-30 19:44:00,1.67865,1.67865,1.67845,1.67855,52800000.0
2009-01-30 19:45:00,1.6786,1.6794,1.6786,1.6793,127600000.0
2009-01-30 19:46:00,1.6793,1.67935,1.6776,1.67855,246600000.0
2009-01-30 19:47:00,1.67855,1.67865,1.6776,1.6785,218200000.0
2009-01-30 19:48:00,1.67855,1.6789,1.67845,1.6788,135200000.0
2009-01-30 19:49:00,1.6788,1.67955,1.6779,1.6779,268000000.0
2009-01-30 19:50:00,1.67785,1.67845,1.6773,1.67755,214600000.0
2009-01-30 19:51:00,1.67755,1.6778,1.6773,1.67765,213800000.0
2009-01-30 19:52:00,1.67765,1.67815,1.67765,1.6779,144000000.0
2009-01-30 19:53:00,1.6779,1.6779,1.677,1.6772,164800000.0
2009-01-30 19:54:00,1.67725,1.67855,1.67725,1.67815,222800000.0
2009-01-30 19:55:00,1.67815,1.67845,1.6778,1.6778,282600000.0
2009-01-30 19:56:00,1.6777,1.6786,1.67765,1.6782,253200000.0
2009-01-30 19:57:00,1.6781,1.67835,1.67775,1.67795,179600000.0
2009-01-30 19:58:00,1.67795,1.6784,1.67775,1.67805,154400000.0
2009-01-30 19:59:00,1.67815,1.67895,1.67795,1.67895,284000000.0
2009-01-30 20:00:00,1.67895,1.67935,1.678,1.6786,229800000.0
2009-01-30 20:01:00,1.6785,1.67895,1.67845,1.67855,158200000.0
2009-01-30 20:02:00,1.6787,1.6803,1.67815,1.68015,238200000.0
2009-01-30 20:03:00,1.68,1.68035,1.6795,1.67965,263800000.0
2009-01-30 20:04:00,1.6797,1.6801,1.67945,1.6797,203800000.0
2009-01-30 20:05:00,1.6797,1.68025,1.67905,1.68005,180200000.0
2009-01-30 20:06:00,1.68,1.6807,1.67975,1.68005,257800000.0
2009-01-30 20:07:00,1.68015,1.68175,1.68015,1.68155,297000000.0
2009-01-30 20:08:00,1.6815,1.68205,1.68125,1.6819,195800000.0
2009-01-30 20:09:00,1.6818,1.68195,1.68105,1.68135,194000000.0
2009-01-30 20:10:00,1.68135,1.68155,1.6807,1.6807,183000000.0
2009-01-30 20:11:00,1.6807,1.6811,1.6803,1.6803,151000000.0
2009-01-30 20:12:00,1.68025,1.6815,1.6796,1.6815,221100000.0
2009-01-30 20:13:00,1.68155,1.6833,1.68085,1.6829,277600000.0
2009-01-30 20:14:00,1.68285,1.68315,1.68105,1.6827,262800000.0
2009-01-30 20:15:00,1.6827,1.6827,1.68205,1.68225,135200000.0
2009-01-30 20:16:00,1.68215,1.68215,1.6814,1.6815,109800000.0
2009-01-30 20:17:00,1.6816,1.6816,1.6811,1.68115,85600000.0
2009-01-30 20:18:00,1.68115,1.68175,1.6805,1.68095,135400000.0
2009-01-30 20:19:00,1.681,1.682,1.6805,1.6813,185600000.0
2009-01-30 20:20:00,1.6813,1.68175,1.68075,1.68165,178800000.0
2009-01-30 20:21:00,1.6813,1.68195,1.6805,1.6807,112000000.0
2009-01-30 20:22:00,1.6807,1.6808,1.68055,1.6807,107800000.0
2009-01-30 20:23:00,1.6807,1.6807,1.6785,1.6785,206000000.0
2009-01-30 20:24:00,1.6785,1.6785,1.67665,1.67795,178800000.0
2009-01-30 20:25:00,1.6781,1.6782,1.67795,1.67805,125000000.0
2009-01-30 20:26:00,1.678,1.67865,1.678,1.6782,85800000.0
2009-01-30 20:27:00,1.67815,1.67835,1.6765,1.67665,168800000.0
2009-01-30 20:28:00,1.67665,1.67705,1.6755,1.6755,143800000.0
2009-01-30 20:29:00,1.67565,1.6761,1.67535,1.6761,167000000.0
2009-01-30 20:30:00,1.6763,1.67635,1.67575,1.67605,194800000.0
2009-01-30 20:31:00,1.67565,1.67595,1.67475,1.67495,199600000.0
2009-01-30 20:32:00,1.6752,1.67545,1.6746,1.67525,240800000.0
2009-01-30 20:33:00,1.67515,1.6756,1.67455,1.6751,197600000.0
2009-01-30 20:34:00,1.6753,1.67585,1.6753,1.6753,145200000.0
2009-01-30 20:35:00,1.67535,1.67575,1.67465,1.67555,179400000.0
2009-01-30 20:36:00,1.67555,1.67595,1.67545,1.67545,96400000.0
2009-01-30 20:37:00,1.67545,1.67585,1.67505,1.67535,147800000.0
2009-01-30 20:38:00,1.6754,1.67545,1.67485,1.67505,163800000.0
2009-01-30 20:39:00,1.67505,1.67505,1.67495,1.675,124000000.0
2009-01-30 20:40:00,1.6755,1.6757,1.6741,1.67425,230800000.0
2009-01-30 20:41:00,1.67415,1.67485,1.67365,1.6737,221400000.0
2009-01-30 20:42:00,1.6735,1.67435,1.67335,1.67435,237400000.0
2009-01-30 20:43:00,1.67425,1.67425,1.67295,1.67295,179800000.0
2009-01-30 20:44:00,1.673,1.6733,1.6725,1.6733,148000000.0
2009-01-30 20:45:00,1.6733,1.67345,1.6731,1.67335,53800000.0
2009-01-30 20:46:00,1.67335,1.6735,1.6727,1.6729,142200000.0
2009-01-30 20:47:00,1.6729,1.6737,1.6729,1.6735,117600000.0
2009-01-30 20:48:00,1.6735,1.6746,1.6734,1.67405,143600000.0
2009-01-30 20:49:00,1.67405,1.67445,1.67405,1.67435,117000000.0
2009-01-30 20:50:00,1.67435,1.67465,1.6734,1.67355,143400000.0
2009-01-30 20:51:00,1.6737,1.67435,1.673,1.67405,247200000.0
2009-01-30 20:52:00,1.6742,1.6745,1.6734,1.6743,209800000.0
2009-01-30 20:53:00,1.6744,1.6749,1.6743,1.6744,109800000.0
2009-01-30 20:54:00,1.6744,1.6747,1.67405,1.67415,205800000.0
2009-01-30 20:55:00,1.67415,1.67455,1.6735,1.67365,299400000.0
2009-01-30 20:56:00,1.67365,1.67405,1.6731,1.6735,207400000.0
2009-01-30 20:57:00,1.6735,1.674,1.6734,1.6734,115200000.0
2009-01-30 20:58:00,1.67335,1.67365,1.6728,1.6731,139200000.0
2009-01-30 20:59:00,1.6729,1.6736,1.6728,1.6733,275000000.0
2009-01-30 21:00:00,1.6733,1.67355,1.6728,1.6728,136200000.0
2009-01-30 21:01:00,1.6728,1.6737,1.67255,1.67365,123800000.0
2009-01-30 21:02:00,1.67365,1.67425,1.67365,1.674,79800000.0
2009-01-30 21:03:00,1.674,1.6743,1.6739,1.67425,66400000.0
2009-01-30 21:04:00,1.6743,1.67475,1.6737,1.674,52600000.0
2009-01-30 21:05:00,1.67395,1.6743,1.6735,1.6737,88200000.0
2009-01-30 21:06:00,1.67375,1.6743,1.6736,1.6739,104600000.0
2009-01-30 21:07:00,1.6741,1.6755,1.67405,1.6755,207000000.0
2009-01-30 21:08:00,1.67555,1.67655,1.6752,1.6765,141800000.0
2009-01-30 21:09:00,1.6765,1.6767,1.67575,1.67575,117400000.0
2009-01-30 21:10:00,1.67575,1.6761,1.6754,1.67605,66000000.0
2009-01-30 21:11:00,1.67605,1.6762,1.6756,1.67615,103200000.0
2009-01-30 21:12:00,1.676,1.6762,1.67555,1.67565,130000000.0
2009-01-30 21:13:00,1.67545,1.67565,1.6745,1.67465,58600000.0
2009-01-30 21:14:00,1.6747,1.675,1.6747,1.67495,159600000.0
2009-01-30 21:15:00,1.675,1.6752,1.6746,1.67465,139000000.0
2009-01-30 21:16:00,1.6746,1.6748,1.67425,1.67435,228200000.0
2009-01-30 21:17:00,1.6744,1.67485,1.6743,1.67465,149200000.0
2009-01-30 21:18:00,1.67465,1.67495,1.6743,1.6743,70800000.0
2009-01-30 21:19:00,1.67425,1.6746,1.6742,1.6745,46800000.0
2009-01-30 21:20:00,1.6745,1.6745,1.674,1.6742,223000000.0
2009-01-30 21:21:00,1.6742,1.67495,1.6742,1.6749,69800000.0
2009-01-30 21:22:00,1.67485,1.6749,1.67435,1.67465,78000000.0
2009-01-30 21:23:00,1.67465,1.6749,1.6744,1.6744,45200000.0
2009-01-30 21:24:00,1.6744,1.67525,1.6736,1.6752,121200000.0
2009-01-30 21:25:00,1.6752,1.67695,1.6748,1.67665,216400000.0
2009-01-30 21:26:00,1.6766,1.67775,1.67585,1.67685,135200000.0
2009-01-30 21:27:00,1.67705,1.6773,1.67655,1.6771,200800000.0
2009-01-30 21:28:00,1.6773,1.67795,1.67675,1.67765,164800000.0
2009-01-30 21:29:00,1.67765,1.6787,1.67755,1.67845,86000000.0
2009-01-30 21:30:00,1.67835,1.6784,1.67785,1.67805,126600000.0
2009-01-30 21:31:00,1.67805,1.67875,1.67805,1.67875,214800000.0
2009-01-30 21:32:00,1.6788,1.67925,1.6781,1.6787,216800000.0
2009-01-30 21:33:00,1.67885,1.67895,1.6784,1.67855,200400000.0
2009-01-30 21:34:00,1.67855,1.6787,1.6784,1.67855,159600000.0
2009-01-30 21:35:00,1.6787,1.6794,1.6787,1.67915,110800000.0
2009-01-30 21:36:00,1.67915,1.6795,1.67885,1.6794,229000000.0
2009-01-30 21:37:00,1.67955,1.68045,1.67895,1.67925,195400000.0
2009-01-30 21:38:00,1.67925,1.6797,1.6788,1.6794,214800000.0
2009-01-30 21:39:00,1.67935,1.6802,1.67885,1.68,186800000.0
2009-01-30 21:40:00,1.68,1.68,1.6789,1.67905,177800000.0
2009-01-30 21:41:00,1.679,1.6792,1.6784,1.6784,218200000.0
2009-01-30 21:42:00,1.6785,1.6792,1.6785,1.6789,165000000.0
2009-01-30 21:43:00,1.679,1.6794,1.67895,1.67925,89600000.0
2009-01-30 21:44:00,1.6791,1.6796,1.679,1.6795,245800000.0
2009-01-30 21:45:00,1.6795,1.67965,1.67935,1.6795,183400000.0
2009-01-30 21:46:00,1.67965,1.6803,1.6795,1.67965,177200000.0
2009-01-30 21:47:00,1.6796,1.6796,1.6788,1.67935,119200000.0
2009-01-30 21:48:00,1.67935,1.67955,1.679,1.67955,106000000.0
2009-01-30 21:49:00,1.67955,1.68025,1.67955,1.68005,136600000.0
2009-01-30 21:50:00,1.68005,1.68035,1.6796,1.68035,119800000.0
2009-01-30 21:51:00,1.6799,1.6804,1.6796,1.67985,160200000.0
2009-01-30 21:52:00,1.67985,1.67985,1.6795,1.6796,124400000.0
2009-01-30 21:53:00,1.6797,1.68015,1.67955,1.68005,155400000.0
2009-01-30 21:54:00,1.68,1.6801,1.6791,1.6791,70000000.0
2009-01-30 21:55:00,1.6794,1.67955,1.67905,1.67905,130400000.0
2009-01-30 21:56:00,1.67905,1.6801,1.679,1.68,174800000.0
2009-01-30 21:57:00,1.68,1.6804,1.67925,1.67965,115400000.0
2009-01-30 21:58:00,1.6797,1.6797,1.6785,1.67905,257800000.0
2009-01-30 21:59:00,1.67875,1.6805,1.6786,1.67915,262200000.0
2009-01-30 22:00:00,1.6792,1.67995,1.6792,1.67945,195000000.0
2009-01-30 22:01:00,1.6796,1.6808,1.6793,1.68045,94200000.0
2009-01-30 22:02:00,1.68055,1.68055,1.67915,1.67915,98000000.0
2009-01-30 22:03:00,1.6791,1.67915,1.6778,1.67785,206400000.0
2009-01-30 22:04:00,1.6779,1.67825,1.67775,1.67825,191800000.0
2009-01-30 22:05:00,1.67835,1.679,1.67795,1.67875,247400000.0
2009-01-30 22:06:00,1.67885,1.6791,1.67845,1.6786,399800000.0
2009-01-30 22:07:00,1.6787,1.67895,1.6785,1.6789,76400000.0
2009-01-30 22:08:00,1.679,1.67955,1.67855,1.6791,238600000.0
2009-01-30 22:09:00,1.6791,1.6792,1.6783,1.6788,286000000.0
2009-01-30 22:10:00,1.6789,1.679,1.678,1.679,141000000.0
2009-01-30 22:11:00,1.6789,1.6793,1.6785,1.6788,57400000.0
2009-01-30 22:12:00,1.6786,1.6786,1.67775,1.678,168800000.0
2009-01-30 22:13:00,1.67815,1.6793,1.67765,1.67915,146200000.0
2009-01-30 22:14:00,1.67915,1.67915,1.6779,1.67835,231800000.0
2009-01-30 22:15:00,1.67835,1.6787,1.67825,1.6786,109600000.0
2009-01-30 22:16:00,1.67825,1.67845,1.6774,1.67775,137000000.0
2009-01-30 22:17:00,1.67765,1.67805,1.6773,1.6776,231000000.0
2009-01-30 22:18:00,1.67765,1.67885,1.6775,1.67835,201400000.0
2009-01-30 22:19:00,1.67845,1.6785,1.6781,1.67815,41200000.0
2009-01-30 22:20:00,1.67815,1.6786,1.6781,1.6782,167200000.0
2009-01-30 22:21:00,1.67825,1.67835,1.6781,1.6782,72600000.0
2009-01-30 22:22:00,1.6782,1.6784,1.67805,1.6782,103200000.0
2009-01-30 22:23:00,1.6784,1.67855,1.67815,1.6785,163600000.0
2009-01-30 22:24:00,1.67865,1.67865,1.67805,1.6781,50600000.0
2009-01-30 22:25:00,1.67815,1.6784,1.678,1.6784,74600000.0
2009-01-30 22:26:00,1.6784,1.6786,1.67795,1.67795,87400000.0
2009-01-30 22:27:00,1.67795,1.67875,1.67795,1.67865,174200000.0
2009-01-30 22:28:00,1.67855,1.67865,1.67835,1.6784,145600000.0
2009-01-30 22:29:00,1.6786,1.6788,1.6779,1.67795,40200000.0
2009-01-30 22:30:00,1.67795,1.6787,1.67795,1.67855,105200000.0
2009-01-30 22:31:00,1.6782,1.6786,1.6773,1.6775,122600000.0
2009-01-30 22:32:00,1.67745,1.6779,1.6773,1.6775,136600000.0
2009-01-30 22:33:00,1.6774,1.67765,1.6772,1.6774,68400000.0
2009-01-30 22:34:00,1.6774,1.6778,1.67725,1.67755,339200000.0
2009-01-30 22:35:00,1.67755,1.6786,1.6766,1.6785,183600000.0
2009-01-30 22:36:00,1.67855,1.67855,1.6767,1.67705,89200000.0
2009-01-30 22:37:00,1.6771,1.6776,1.6771,1.6774,24800000.0
2009-01-30 22:38:00,1.67745,1.6778,1.6773,1.67735,57000000.0
2009-01-30 22:39:00,1.6775,1.6786,1.67735,1.67845,89800000.0
2009-01-30 22:40:00,1.6783,1.6783,1.67815,1.6783,39400000.0
2009-01-30 22:41:00,1.6783,1.6786,1.6783,1.6786,17200000.0
2009-01-30 22:42:00,1.6786,1.6787,1.6781,1.67815,93400000.0
2009-01-30 22:43:00,1.67815,1.67855,1.67815,1.67835,77200000.0
2009-01-30 22:44:00,1.67835,1.6787,1.6782,1.67835,111000000.0
2009-01-30 22:45:00,1.67835,1.67855,1.6781,1.6784,88200000.0
2009-01-30 22:46:00,1.6786,1.6794,1.67775,1.679,107000000.0
2009-01-30 22:47:00,1.679,1.679,1.6773,1.678,74800000.0
2009-01-30 22:48:00,1.67795,1.67845,1.67785,1.6784,117200000.0
2009-01-30 22:49:00,1.67825,1.67905,1.6781,1.6787,404600000.0
2009-01-30 22:50:00,1.6782,1.6788,1.6782,1.6785,118400000.0
2009-01-30 22:51:00,1.6785,1.6786,1.6778,1.6781,61400000.0
2009-01-30 22:52:00,1.67835,1.67855,1.6779,1.67845,140800000.0
2009-01-30 22:53:00,1.6785,1.6786,1.67785,1.67825,100000000.0
2009-01-30 22:54:00,1.67825,1.67975,1.67825,1.67875,63000000.0
2009-01-30 22:55:00,1.67935,1.67975,1.6787,1.67925,90000000.0
2009-01-30 22:56:00,1.6792,1.6802,1.67885,1.6802,146800000.0
2009-01-30 22:57:00,1.68005,1.6806,1.67985,1.68055,97200000.0
2009-01-30 22:58:00,1.68065,1.6809,1.6801,1.6802,101400000.0
2009-01-30 22:59:00,1.6802,1.6804,1.67985,1.6804,71800000.0
2009-01-30 23:00:00,1.68035,1.6815,1.68015,1.6815,148800000.0
2009-01-30 23:01:00,1.6815,1.68215,1.68115,1.68165,128400000.0
2009-01-30 23:02:00,1.68145,1.6824,1.68135,1.6824,191000000.0
2009-01-30 23:03:00,1.6824,1.6824,1.68215,1.68225,94400000.0
2009-01-30 23:04:00,1.6822,1.6833,1.6822,1.6831,139000000.0
2009-01-30 23:05:00,1.68305,1.6841,1.683,1.68405,117000000.0
2009-01-30 23:06:00,1.68405,1.6854,1.68405,1.68465,105200000.0
2009-01-30 23:07:00,1.6847,1.685,1.6845,1.6846,192600000.0
2009-01-30 23:08:00,1.6845,1.6848,1.6845,1.68455,46400000.0
2009-01-30 23:09:00,1.68455,1.68455,1.68375,1.6839,77600000.0
2009-01-30 23:10:00,1.6839,1.6842,1.6834,1.684,117400000.0
2009-01-30 23:11:00,1.68385,1.68415,1.6832,1.6835,133200000.0
2009-01-30 23:12:00,1.6835,1.6835,1.6826,1.68345,21000000.0
2009-01-30 23:13:00,1.68345,1.6839,1.68345,1.6839,16600000.0
2009-01-30 23:14:00,1.6839,1.68405,1.68305,1.68405,36000000.0
2009-01-30 23:15:00,1.68405,1.68415,1.68365,1.68365,53800000.0
2009-01-30 23:16:00,1.68365,1.6844,1.68335,1.68355,77400000.0
2009-01-30 23:17:00,1.68355,1.68395,1.68355,1.68385,36800000.0
2009-01-30 23:18:00,1.68385,1.68455,1.6834,1.68455,72000000.0
2009-01-30 23:19:00,1.68435,1.68445,1.684,1.68445,33000000.0
2009-01-30 23:20:00,1.6841,1.6843,1.68345,1.6842,33000000.0
2009-01-30 23:21:00,1.68415,1.68445,1.68385,1.68405,55200000.0
2009-01-30 23:22:00,1.68425,1.6847,1.68425,1.68445,37000000.0
2009-01-30 23:23:00,1.68455,1.6854,1.68375,1.6854,64200000.0
2009-01-30 23:24:00,1.68535,1.68605,1.68485,1.685,63400000.0
2009-01-30 23:25:00,1.6849,1.68575,1.6845,1.6851,75200000.0
2009-01-30 23:26:00,1.6851,1.6852,1.68435,1.6852,64400000.0
2009-01-30 23:27:00,1.6853,1.68585,1.6852,1.6858,78800000.0
2009-01-30 23:28:00,1.68565,1.68575,1.6853,1.68555,73600000.0
2009-01-30 23:29:00,1.68555,1.68585,1.6844,1.6855,148800000.0
2009-01-30 23:30:00,1.6855,1.6856,1.68475,1.6851,61200000.0
2009-01-30 23:31:00,1.68515,1.68585,1.68465,1.6857,82000000.0
2009-01-30 23:32:00,1.6857,1.68585,1.6856,1.6858,38600000.0
2009-01-30 23:33:00,1.68585,1.68595,1.68525,1.6855,39400000.0
2009-01-30 23:34:00,1.68525,1.68575,1.68525,1.68575,29600000.0
2009-01-30 23:35:00,1.68575,1.68585,1.68495,1.6855,61000000.0
2009-01-30 23:36:00,1.6854,1.6854,1.685,1.68505,35400000.0
2009-01-30 23:37:00,1.685,1.6851,1.6849,1.685,50800000.0
2009-01-30 23:38:00,1.685,1.68525,1.68475,1.68525,50800000.0
2009-01-30 23:39:00,1.68535,1.68545,1.6847,1.68525,65200000.0
2009-01-30 23:40:00,1.68525,1.68525,1.6851,1.6851,42000000.0
2009-01-30 23:41:00,1.6851,1.68565,1.6851,1.6852,27800000.0
2009-01-30 23:42:00,1.68525,1.6853,1.6851,1.6852,40600000.0
2009-01-30 23:43:00,1.6852,1.68605,1.6852,1.68555,25600000.0
2009-01-30 23:44:00,1.6853,1.68535,1.6842,1.68425,11400000.0
2009-01-30 23:45:00,1.68435,1.6851,1.68435,1.685,43800000.0
2009-01-30 23:46:00,1.68515,1.6852,1.6849,1.6849,35600000.0
2009-01-30 23:47:00,1.6847,1.6847,1.68395,1.6843,36400000.0
2009-01-30 23:48:00,1.68445,1.68525,1.68385,1.6852,38600000.0
2009-01-30 23:49:00,1.68485,1.6852,1.68345,1.6842,33600000.0
2009-01-30 23:50:00,1.6842,1.68525,1.6842,1.6846,28400000.0
2009-01-30 23:51:00,1.68475,1.68485,1.6847,1.68485,3000000.0
2009-01-30 23:52:00,1.6847,1.686,1.68465,1.6849,51400000.0
2009-01-30 23:53:00,1.68485,1.68625,1.68485,1.686,99000000.0
2009-01-30 23:54:00,1.6859,1.6863,1.6855,1.68565,38000000.0
2009-01-30 23:55:00,1.6852,1.68595,1.6852,1.68595,39000000.0
2009-01-30 23:56:00,1.686,1.68615,1.68595,1.68615,10000000.0
2009-01-30 23:57:00,1.6861,1.68615,1.6861,1.6861,4000000.0
2009-01-30 23:58:00,1.68615,1.6869,1.68615,1.68635,17400000.0
2009-01-30 23:59:00,1.6869,1.6869,1.6864,1.6864,6000000.0
2009-02-02 00:00:00,1.68157,1.68191,1.6814,1.68155,72800000.0
2009-02-02 00:01:00,1.68214,1.68239,1.68206,1.68229,13200000.0
2009-02-02 00:02:00,1.681,1.6814,1.6805,1.68095,10000000.0
2009-02-02 00:03:00,1.68115,1.68115,1.68115,1.68115,1000000.0
2009-02-02 00:04:00,1.68055,1.68055,1.68055,1.68055,3200000.0
2009-02-02 00:05:00,1.681,1.6819,1.681,1.68185,8000000.0
2009-02-02 00:06:00,1.682,1.6827,1.68165,1.68165,32200000.0
2009-02-02 00:07:00,1.68165,1.68175,1.68155,1.68155,7000000.0
2009-02-02 00:08:00,1.6815,1.68155,1.6813,1.6814,25200000.0
2009-02-02 00:09:00,1.6817,1.6817,1.6817,1.6817,2000000.0
2009-02-02 00:10:00,1.68185,1.682,1.68185,1.68185,12000000.0
2009-02-02 00:11:00,1.68185,1.68185,1.68185,1.68185,2000000.0
2009-02-02 00:12:00,1.68195,1.68195,1.68185,1.68185,8400000.0
2009-02-02 00:13:00,1.68195,1.68195,1.68185,1.68185,9400000.0
2009-02-02 00:14:00,1.6818,1.6818,1.6818,1.6818,4800000.0
2009-02-02 00:15:00,1.68109,1.68144,1.68109,1.68144,12600000.0
2009-02-02 00:16:00,1.6818,1.6818,1.6818,1.6818,3200000.0
2009-02-02 00:17:00,1.6818,1.68185,1.6816,1.68165,9000000.0
2009-02-02 00:18:00,1.68185,1.68205,1.6815,1.6819,22800000.0
2009-02-02 00:19:00,1.68133,1.6821,1.68098,1.68098,50800000.0
2009-02-02 00:20:00,1.68205,1.68205,1.6815,1.6819,5200000.0
2009-02-02 00:21:00,1.68205,1.6824,1.68085,1.68165,27400000.0
2009-02-02 00:22:00,1.68165,1.68225,1.6816,1.6821,16000000.0
2009-02-02 00:23:00,1.68125,1.68125,1.6805,1.68055,22400000.0
2009-02-02 00:24:00,1.6806,1.68105,1.68055,1.6808,31200000.0
2009-02-02 00:25:00,1.6808,1.68125,1.6807,1.68075,35200000.0
2009-02-02 00:26:00,1.68075,1.6808,1.68065,1.68075,25600000.0
2009-02-02 00:27:00,1.6806,1.6807,1.6806,1.6807,18600000.0
2009-02-02 00:28:00,1.6807,1.6821,1.68055,1.68125,66600000.0
2009-02-02 00:29:00,1.6814,1.6814,1.68035,1.68035,35200000.0
2009-02-02 00:30:00,1.68035,1.68085,1.67965,1.68035,50800000.0
2009-02-02 00:31:00,1.68035,1.68065,1.68035,1.68055,30400000.0
2009-02-02 00:32:00,1.6806,1.6812,1.6805,1.6812,14600000.0
2009-02-02 00:33:00,1.6806,1.68135,1.6806,1.68135,25600000.0
2009-02-02 00:34:00,1.6808,1.6812,1.6808,1.6812,6400000.0
2009-02-02 00:35:00,1.68115,1.68115,1.68015,1.68025,37600000.0
2009-02-02 00:36:00,1.6805,1.68125,1.6805,1.6812,5600000.0
2009-02-02 00:37:00,1.6811,1.68115,1.681,1.68115,10400000.0
2009-02-02 00:38:00,1.6814,1.68165,1.6814,1.68165,16000000.0
2009-02-02 00:39:00,1.68175,1.68215,1.68125,1.68215,161000000.0
2009-02-02 00:40:00,1.68225,1.68275,1.68215,1.68215,398600000.0
2009-02-02 00:41:00,1.6822,1.68225,1.68205,1.68225,97000000.0
2009-02-02 00:42:00,1.68225,1.6834,1.68195,1.68235,159600000.0
2009-02-02 00:43:00,1.681,1.6823,1.681,1.68125,40600000.0
2009-02-02 00:44:00,1.68135,1.6817,1.68125,1.68145,103400000.0
2009-02-02 00:45:00,1.68135,1.68225,1.6812,1.68195,90400000.0
2009-02-02 00:46:00,1.682,1.682,1.6797,1.68015,114400000.0
2009-02-02 00:47:00,1.68,1.68085,1.67985,1.67995,118400000.0
2009-02-02 00:48:00,1.6799,1.68055,1.6798,1.6802,59000000.0
2009-02-02 00:49:00,1.68025,1.68045,1.6801,1.68045,27200000.0
2009-02-02 00:50:00,1.6804,1.68055,1.6803,1.68055,19200000.0
2009-02-02 00:51:00,1.68045,1.68045,1.67945,1.67985,55400000.0
2009-02-02 00:52:00,1.68035,1.6806,1.6798,1.6806,13200000.0
2009-02-02 00:53:00,1.68055,1.68055,1.67965,1.67985,19000000.0
2009-02-02 00:54:00,1.67985,1.6799,1.6797,1.6797,21000000.0
2009-02-02 00:55:00,1.67975,1.6808,1.67965,1.67975,54000000.0
2009-02-02 00:56:00,1.67995,1.67995,1.67915,1.6794,39000000.0
2009-02-02 00:57:00,1.6798,1.6801,1.67925,1.67975,17000000.0
2009-02-02 00:58:00,1.67885,1.67925,1.67865,1.6789,23000000.0
2009-02-02 00:59:00,1.67895,1.67915,1.67885,1.67895,148600000.0
2009-02-02 01:00:00,1.67895,1.6791,1.67865,1.6788,66800000.0
2009-02-02 01:01:00,1.67875,1.67895,1.6786,1.67895,32800000.0
2009-02-02 01:02:00,1.67905,1.6792,1.6787,1.6787,30400000.0
2009-02-02 01:03:00,1.6788,1.6788,1.6785,1.67875,32000000.0
2009-02-02 01:04:00,1.6788,1.67895,1.6784,1.6784,44800000.0
2009-02-02 01:05:00,1.67835,1.67835,1.67815,1.67815,20800000.0
2009-02-02 01:06:00,1.6782,1.67875,1.67775,1.67875,28200000.0
2009-02-02 01:07:00,1.6788,1.67935,1.67825,1.67925,96200000.0
2009-02-02 01:08:00,1.6792,1.67975,1.67895,1.6795,28000000.0
2009-02-02 01:09:00,1.67955,1.68,1.6792,1.68,38000000.0
2009-02-02 01:10:00,1.68005,1.6807,1.67895,1.68045,71200000.0
2009-02-02 01:11:00,1.6805,1.68055,1.6795,1.68,27600000.0
2009-02-02 01:12:00,1.6801,1.6805,1.67995,1.6805,32800000.0
2009-02-02 01:13:00,1.68055,1.6806,1.6798,1.6804,61200000.0
2009-02-02 01:14:00,1.68035,1.6805,1.67955,1.6805,42400000.0
2009-02-02 01:15:00,1.68075,1.68075,1.68035,1.68045,40000000.0
2009-02-02 01:16:00,1.6805,1.68055,1.68025,1.68055,20000000.0
2009-02-02 01:17:00,1.68065,1.68105,1.6803,1.6809,63400000.0
2009-02-02 01:18:00,1.681,1.6814,1.6788,1.6793,116200000.0
2009-02-02 01:19:00,1.6793,1.6793,1.6789,1.6789,74000000.0
2009-02-02 01:20:00,1.679,1.6797,1.67875,1.6796,29000000.0
2009-02-02 01:21:00,1.6797,1.68055,1.6797,1.68,27000000.0
2009-02-02 01:22:00,1.68,1.6805,1.679,1.67955,31000000.0
2009-02-02 01:23:00,1.67965,1.6799,1.67915,1.67975,88800000.0
2009-02-02 01:24:00,1.67985,1.67995,1.67895,1.67925,45000000.0
2009-02-02 01:25:00,1.6793,1.67975,1.6793,1.6796,20000000.0
2009-02-02 01:26:00,1.6795,1.6795,1.679,1.6794,15000000.0
2009-02-02 01:27:00,1.6794,1.67975,1.6794,1.67975,14000000.0
2009-02-02 01:28:00,1.67975,1.67995,1.67925,1.6793,31000000.0
2009-02-02 01:29:00,1.67935,1.67935,1.67895,1.67915,14000000.0
2009-02-02 01:30:00,1.6792,1.68015,1.67855,1.67865,46400000.0
2009-02-02 01:31:00,1.67865,1.67905,1.6771,1.67795,113800000.0
2009-02-02 01:32:00,1.67805,1.6789,1.67775,1.67835,73600000.0
2009-02-02 01:33:00,1.67875,1.67885,1.67825,1.6786,28600000.0
2009-02-02 01:34:00,1.67855,1.67935,1.67765,1.67775,62800000.0
2009-02-02 01:35:00,1.67765,1.67845,1.67745,1.6782,32200000.0
2009-02-02 01:36:00,1.678,1.68,1.6778,1.67945,108600000.0
2009-02-02 01:37:00,1.67955,1.67995,1.67735,1.67785,57800000.0
2009-02-02 01:38:00,1.67795,1.67795,1.67795,1.67795,1000000.0
2009-02-02 01:39:00,1.6779,1.67835,1.6757,1.6757,107800000.0
2009-02-02 01:40:00,1.6758,1.676,1.6747,1.6749,109400000.0
2009-02-02 01:41:00,1.67475,1.67565,1.6747,1.67535,59000000.0
2009-02-02 01:42:00,1.67535,1.6765,1.6753,1.67545,88800000.0
2009-02-02 01:43:00,1.67555,1.67605,1.6753,1.6754,80200000.0
2009-02-02 01:44:00,1.67545,1.67585,1.675,1.6755,49000000.0
2009-02-02 01:45:00,1.6748,1.675,1.6735,1.67385,82800000.0
2009-02-02 01:46:00,1.67405,1.6753,1.6739,1.67405,75000000.0
2009-02-02 01:47:00,1.67405,1.675,1.6735,1.6741,64200000.0
2009-02-02 01:48:00,1.6741,1.67435,1.6738,1.67405,86200000.0
2009-02-02 01:49:00,1.67405,1.6753,1.6739,1.67455,110200000.0
2009-02-02 01:50:00,1.67455,1.67455,1.67185,1.67265,164200000.0
2009-02-02 01:51:00,1.6726,1.67315,1.67185,1.67275,183800000.0
2009-02-02 01:52:00,1.67285,1.6735,1.67205,1.67335,118400000.0
2009-02-02 01:53:00,1.6729,1.6731,1.6717,1.6725,50600000.0
2009-02-02 01:54:00,1.67255,1.673,1.67245,1.67265,43200000.0
2009-02-02 01:55:00,1.67215,1.6731,1.67195,1.67305,59200000.0
2009-02-02 01:56:00,1.6731,1.6731,1.67195,1.67225,60000000.0
2009-02-02 01:57:00,1.67225,1.67295,1.6717,1.672,126400000.0
2009-02-02 01:58:00,1.67205,1.6725,1.6719,1.672,76200000.0
2009-02-02 01:59:00,1.6721,1.67275,1.672,1.6723,172600000.0
2009-02-02 02:00:00,1.6725,1.67275,1.67175,1.672,109400000.0
2009-02-02 02:01:00,1.672,1.6725,1.6712,1.6725,139800000.0
2009-02-02 02:02:00,1.67255,1.6738,1.67205,1.67335,206400000.0
2009-02-02 02:03:00,1.67345,1.6749,1.6732,1.67435,172400000.0
2009-02-02 02:04:00,1.6744,1.67485,1.67355,1.67465,101400000.0
2009-02-02 02:05:00,1.6746,1.6746,1.67335,1.6741,139600000.0
2009-02-02 02:06:00,1.67385,1.67445,1.67385,1.67445,124400000.0
2009-02-02 02:07:00,1.67445,1.6751,1.67255,1.67255,199000000.0
2009-02-02 02:08:00,1.67205,1.67405,1.67205,1.67405,258000000.0
2009-02-02 02:09:00,1.6741,1.67415,1.6727,1.6732,244200000.0
2009-02-02 02:10:00,1.67375,1.67425,1.6728,1.67325,151000000.0
2009-02-02 02:11:00,1.6732,1.67415,1.6731,1.6733,58600000.0
2009-02-02 02:12:00,1.67355,1.6745,1.67315,1.6738,59400000.0
2009-02-02 02:13:00,1.6739,1.674,1.67335,1.6737,72000000.0
2009-02-02 02:14:00,1.6737,1.67415,1.6733,1.67415,212800000.0
2009-02-02 02:15:00,1.6741,1.67445,1.6735,1.6739,251800000.0
2009-02-02 02:16:00,1.6743,1.6744,1.6724,1.6728,199200000.0
2009-02-02 02:17:00,1.67275,1.6735,1.6725,1.67315,115000000.0
2009-02-02 02:18:00,1.67315,1.67335,1.67195,1.6725,123800000.0
2009-02-02 02:19:00,1.6726,1.6731,1.67245,1.67255,91200000.0
2009-02-02 02:20:00,1.67265,1.6727,1.67165,1.6717,56000000.0
2009-02-02 02:21:00,1.6717,1.6722,1.67125,1.67135,162600000.0
2009-02-02 02:22:00,1.67135,1.67205,1.67135,1.67175,100000000.0
2009-02-02 02:23:00,1.67175,1.67185,1.671,1.67165,244200000.0
2009-02-02 02:24:00,1.6717,1.6733,1.6714,1.6727,444200000.0
2009-02-02 02:25:00,1.6727,1.67315,1.67215,1.67265,435200000.0
2009-02-02 02:26:00,1.67245,1.67355,1.6723,1.6732,217400000.0
2009-02-02 02:27:00,1.6733,1.674,1.6733,1.674,111800000.0
2009-02-02 02:28:00,1.6741,1.675,1.6733,1.67485,165800000.0
2009-02-02 02:29:00,1.6744,1.67525,1.6743,1.6747,98800000.0
2009-02-02 02:30:00,1.67415,1.6753,1.67415,1.67505,187200000.0
2009-02-02 02:31:00,1.67525,1.6755,1.67455,1.6751,111200000.0
2009-02-02 02:32:00,1.67515,1.6758,1.67515,1.6758,24000000.0
2009-02-02 02:33:00,1.67575,1.67585,1.6748,1.6749,151400000.0
2009-02-02 02:34:00,1.6749,1.67505,1.67385,1.6747,340400000.0
2009-02-02 02:35:00,1.6747,1.67525,1.6747,1.67525,102400000.0
2009-02-02 02:36:00,1.67525,1.67525,1.6751,1.6751,32000000.0
2009-02-02 02:37:00,1.675,1.67515,1.67415,1.67445,235200000.0
2009-02-02 02:38:00,1.67445,1.67495,1.67445,1.67465,102600000.0
2009-02-02 02:39:00,1.67475,1.6752,1.67425,1.6744,190800000.0
2009-02-02 02:40:00,1.6744,1.6747,1.6744,1.6746,18600000.0
2009-02-02 02:41:00,1.6746,1.6746,1.67415,1.67435,23400000.0
2009-02-02 02:42:00,1.67415,1.67425,1.67395,1.67425,135400000.0
2009-02-02 02:43:00,1.67425,1.6744,1.67405,1.67405,76800000.0
2009-02-02 02:44:00,1.67425,1.675,1.67415,1.6748,318200000.0
2009-02-02 02:45:00,1.6748,1.6748,1.6742,1.6742,232400000.0
2009-02-02 02:46:00,1.67435,1.6752,1.6741,1.6746,104200000.0
2009-02-02 02:47:00,1.6747,1.6747,1.67335,1.6745,227000000.0
2009-02-02 02:48:00,1.6745,1.67465,1.67315,1.67435,239600000.0
2009-02-02 02:49:00,1.67465,1.675,1.6744,1.6744,44000000.0
2009-02-02 02:50:00,1.67465,1.67515,1.67335,1.674,189000000.0
2009-02-02 02:51:00,1.67425,1.6746,1.6734,1.6746,78200000.0
2009-02-02 02:52:00,1.67465,1.6757,1.67395,1.67545,120800000.0
2009-02-02 02:53:00,1.67545,1.676,1.67445,1.676,360000000.0
2009-02-02 02:54:00,1.67615,1.6797,1.676,1.6795,267200000.0
2009-02-02 02:55:00,1.67955,1.6797,1.6782,1.67845,275000000.0
2009-02-02 02:56:00,1.67855,1.67895,1.67785,1.6782,357000000.0
2009-02-02 02:57:00,1.6781,1.6782,1.67705,1.67705,256000000.0
2009-02-02 02:58:00,1.67705,1.67725,1.67625,1.677,300400000.0
2009-02-02 02:59:00,1.67695,1.6778,1.6764,1.67775,239600000.0
2009-02-02 03:00:00,1.67775,1.6778,1.6767,1.677,103200000.0
2009-02-02 03:01:00,1.67705,1.67705,1.67555,1.6766,60400000.0
2009-02-02 03:02:00,1.6766,1.6775,1.67635,1.67635,109400000.0
2009-02-02 03:03:00,1.67655,1.6777,1.67655,1.67665,76400000.0
2009-02-02 03:04:00,1.67665,1.67695,1.6759,1.6759,64600000.0
2009-02-02 03:05:00,1.67625,1.67805,1.67625,1.67775,137800000.0
2009-02-02 03:06:00,1.67775,1.67815,1.67725,1.6775,88000000.0
2009-02-02 03:07:00,1.6777,1.67815,1.6774,1.67765,49600000.0
2009-02-02 03:08:00,1.6779,1.6782,1.6771,1.6781,69000000.0
2009-02-02 03:09:00,1.678,1.67825,1.67775,1.67775,72000000.0
2009-02-02 03:10:00,1.678,1.6787,1.6775,1.6775,115800000.0
2009-02-02 03:11:00,1.67765,1.678,1.6774,1.67745,172000000.0
2009-02-02 03:12:00,1.6779,1.6786,1.6777,1.6786,169000000.0
2009-02-02 03:13:00,1.67825,1.67825,1.6779,1.6779,39600000.0
2009-02-02 03:14:00,1.67785,1.6781,1.6778,1.678,94800000.0
2009-02-02 03:15:00,1.6779,1.67815,1.6777,1.6778,110600000.0
2009-02-02 03:16:00,1.6778,1.678,1.6778,1.6778,37200000.0
2009-02-02 03:17:00,1.6778,1.678,1.6768,1.67725,184800000.0
2009-02-02 03:18:00,1.67705,1.6777,1.67685,1.67765,138800000.0
2009-02-02 03:19:00,1.67745,1.67745,1.6768,1.6768,50400000.0
2009-02-02 03:20:00,1.6762,1.67665,1.6759,1.6762,158200000.0
2009-02-02 03:21:00,1.67625,1.67665,1.67615,1.6766,126000000.0
2009-02-02 03:22:00,1.6767,1.67685,1.6759,1.67645,145000000.0
2009-02-02 03:23:00,1.67645,1.67645,1.676,1.67625,128400000.0
2009-02-02 03:24:00,1.6763,1.6763,1.6762,1.6762,43200000.0
2009-02-02 03:25:00,1.6762,1.67655,1.6762,1.67655,13800000.0
2009-02-02 03:26:00,1.6764,1.6771,1.6762,1.6771,57400000.0
2009-02-02 03:27:00,1.6771,1.6777,1.67615,1.6772,126800000.0
2009-02-02 03:28:00,1.6773,1.6785,1.6773,1.6777,93800000.0
2009-02-02 03:29:00,1.67775,1.6781,1.67735,1.67735,63800000.0
2009-02-02 03:30:00,1.6774,1.67815,1.67725,1.678,100800000.0
2009-02-02 03:31:00,1.678,1.6785,1.67795,1.67825,68200000.0
2009-02-02 03:32:00,1.67825,1.67825,1.6778,1.67785,40000000.0
2009-02-02 03:33:00,1.6777,1.6779,1.6771,1.6776,121000000.0
2009-02-02 03:34:00,1.67765,1.67835,1.6774,1.6774,79400000.0
2009-02-02 03:35:00,1.67785,1.6782,1.6774,1.67775,82200000.0
2009-02-02 03:36:00,1.67785,1.67795,1.67695,1.6773,101800000.0
2009-02-02 03:37:00,1.67755,1.67765,1.6772,1.67735,28400000.0
2009-02-02 03:38:00,1.6773,1.6773,1.67705,1.67705,14000000.0
2009-02-02 03:39:00,1.67705,1.67775,1.67705,1.67755,46600000.0
2009-02-02 03:40:00,1.67755,1.67815,1.6772,1.67785,143200000.0
2009-02-02 03:41:00,1.6778,1.67845,1.6778,1.67845,46400000.0
2009-02-02 03:42:00,1.67855,1.67855,1.6774,1.678,82800000.0
2009-02-02 03:43:00,1.67805,1.6782,1.6773,1.67785,107200000.0
2009-02-02 03:44:00,1.67785,1.6783,1.67775,1.6783,82000000.0
2009-02-02 03:45:00,1.67825,1.67865,1.67825,1.67855,36800000.0
2009-02-02 03:46:00,1.67855,1.67855,1.6772,1.67795,117800000.0
2009-02-02 03:47:00,1.6779,1.67805,1.67785,1.67785,35200000.0
2009-02-02 03:48:00,1.6779,1.67795,1.67785,1.67785,28800000.0
2009-02-02 03:49:00,1.6779,1.6779,1.67735,1.6775,30200000.0
2009-02-02 03:50:00,1.67745,1.67755,1.67725,1.6773,36800000.0
2009-02-02 03:51:00,1.67735,1.67745,1.67725,1.6774,30400000.0
2009-02-02 03:52:00,1.67745,1.67745,1.6773,1.67745,27200000.0
2009-02-02 03:53:00,1.67755,1.6776,1.6773,1.67745,23000000.0
2009-02-02 03:54:00,1.6774,1.67745,1.67705,1.6774,27200000.0
2009-02-02 03:55:00,1.67735,1.67745,1.67725,1.6773,24000000.0
2009-02-02 03:56:00,1.6773,1.6773,1.67715,1.6772,30400000.0
2009-02-02 03:57:00,1.6773,1.67735,1.67725,1.6773,22400000.0
2009-02-02 03:58:00,1.67725,1.67745,1.6766,1.67745,28800000.0
2009-02-02 03:59:00,1.67745,1.67745,1.6767,1.6772,21600000.0
2009-02-02 04:00:00,1.6768,1.6772,1.6768,1.6769,13000000.0
2009-02-02 04:01:00,1.67685,1.67685,1.6762,1.6762,11000000.0
2009-02-02 04:02:00,1.6764,1.67695,1.67635,1.6767,34000000.0
2009-02-02 04:03:00,1.6769,1.67695,1.6767,1.67695,26400000.0
2009-02-02 04:04:00,1.67695,1.67785,1.67695,1.67725,106800000.0
2009-02-02 04:05:00,1.67755,1.67765,1.6772,1.67735,42400000.0
2009-02-02 04:06:00,1.67735,1.6774,1.6773,1.6774,19200000.0
2009-02-02 04:07:00,1.6774,1.67755,1.6769,1.67715,101400000.0
2009-02-02 04:08:00,1.67715,1.67755,1.6771,1.6774,35400000.0
2009-02-02 04:09:00,1.67745,1.67755,1.6772,1.67755,27000000.0
2009-02-02 04:10:00,1.67745,1.67755,1.6771,1.6773,35800000.0
2009-02-02 04:11:00,1.6773,1.6778,1.67715,1.67715,95600000.0
2009-02-02 04:12:00,1.6771,1.6774,1.67605,1.6761,94600000.0
2009-02-02 04:13:00,1.6761,1.67685,1.6759,1.6764,101800000.0
2009-02-02 04:14:00,1.6764,1.67655,1.67475,1.67615,113800000.0
2009-02-02 04:15:00,1.6765,1.67655,1.6754,1.67625,65400000.0
2009-02-02 04:16:00,1.6764,1.6765,1.6758,1.6758,16000000.0
2009-02-02 04:17:00,1.67605,1.67605,1.6759,1.67605,28400000.0
2009-02-02 04:18:00,1.676,1.6768,1.676,1.67645,53600000.0
2009-02-02 04:19:00,1.6764,1.67655,1.67575,1.676,24600000.0
2009-02-02 04:20:00,1.67595,1.6764,1.67555,1.6758,35000000.0
2009-02-02 04:21:00,1.67585,1.6763,1.67585,1.67625,21200000.0
2009-02-02 04:22:00,1.676,1.6765,1.67585,1.6762,31800000.0
2009-02-02 04:23:00,1.67615,1.67615,1.6753,1.67545,45200000.0
2009-02-02 04:24:00,1.67545,1.67605,1.6753,1.6757,39600000.0
2009-02-02 04:25:00,1.67575,1.67595,1.6751,1.6751,130400000.0
2009-02-02 04:26:00,1.6753,1.67645,1.6753,1.6762,55000000.0
2009-02-02 04:27:00,1.67625,1.67625,1.67575,1.6758,33200000.0
2009-02-02 04:28:00,1.67585,1.6763,1.67565,1.6762,32600000.0
2009-02-02 04:29:00,1.6762,1.6762,1.675,1.6751,85000000.0
2009-02-02 04:30:00,1.6751,1.6758,1.6751,1.6757,56600000.0
2009-02-02 04:31:00,1.67585,1.67625,1.6757,1.6762,66000000.0
2009-02-02 04:32:00,1.67625,1.67625,1.676,1.67615,35200000.0
2009-02-02 04:33:00,1.6761,1.6761,1.6752,1.67565,31600000.0
2009-02-02 04:34:00,1.67545,1.67595,1.6753,1.67575,44000000.0
2009-02-02 04:35:00,1.6758,1.676,1.6758,1.676,35200000.0
2009-02-02 04:36:00,1.67605,1.67605,1.676,1.676,6400000.0
2009-02-02 04:37:00,1.67605,1.6766,1.67605,1.6766,63800000.0
2009-02-02 04:38:00,1.6766,1.67665,1.6757,1.6757,35400000.0
2009-02-02 04:39:00,1.6757,1.676,1.6755,1.67555,46800000.0
2009-02-02 04:40:00,1.6756,1.6758,1.67545,1.67575,83800000.0
2009-02-02 04:41:00,1.6752,1.67585,1.6751,1.6756,72800000.0
2009-02-02 04:42:00,1.6757,1.67575,1.67535,1.6754,40400000.0
2009-02-02 04:43:00,1.6754,1.6758,1.6754,1.67575,53800000.0
2009-02-02 04:44:00,1.6758,1.6766,1.67555,1.6761,92400000.0
2009-02-02 04:45:00,1.67605,1.67675,1.676,1.67645,19200000.0
2009-02-02 04:46:00,1.67645,1.6767,1.6763,1.67645,30600000.0
2009-02-02 04:47:00,1.6765,1.6768,1.67605,1.67605,41000000.0
2009-02-02 04:48:00,1.67615,1.6762,1.6754,1.6759,21400000.0
2009-02-02 04:49:00,1.6759,1.6763,1.67575,1.6762,21000000.0
2009-02-02 04:50:00,1.67625,1.67635,1.6761,1.67635,14000000.0
2009-02-02 04:51:00,1.67635,1.6765,1.6762,1.67625,9000000.0
2009-02-02 04:52:00,1.67625,1.67625,1.6756,1.67575,28400000.0
2009-02-02 04:53:00,1.67575,1.676,1.67545,1.67575,19800000.0
2009-02-02 04:54:00,1.6758,1.6765,1.6757,1.67585,58600000.0
2009-02-02 04:55:00,1.67585,1.6762,1.67575,1.6758,43800000.0
2009-02-02 04:56:00,1.67585,1.67595,1.67545,1.67545,24200000.0
2009-02-02 04:57:00,1.6754,1.6758,1.6754,1.67555,57000000.0
2009-02-02 04:58:00,1.67565,1.6758,1.67555,1.67555,6400000.0
2009-02-02 04:59:00,1.67535,1.67585,1.6753,1.67565,44600000.0
2009-02-02 05:00:00,1.67555,1.67565,1.67545,1.67555,17600000.0
2009-02-02 05:01:00,1.67555,1.6759,1.67545,1.6755,55000000.0
2009-02-02 05:02:00,1.6755,1.67565,1.67545,1.67555,33000000.0
2009-02-02 05:03:00,1.67545,1.6757,1.6751,1.67535,48400000.0
2009-02-02 05:04:00,1.67535,1.6755,1.67535,1.6755,8600000.0
2009-02-02 05:05:00,1.67545,1.67555,1.6753,1.67535,43200000.0
2009-02-02 05:06:00,1.67535,1.6758,1.67525,1.6756,54600000.0
2009-02-02 05:07:00,1.6757,1.67575,1.6755,1.67555,21200000.0
2009-02-02 05:08:00,1.67565,1.676,1.67555,1.676,24800000.0
2009-02-02 05:09:00,1.676,1.676,1.6759,1.6759,8000000.0
2009-02-02 05:10:00,1.67595,1.67615,1.67575,1.67575,66400000.0
2009-02-02 05:11:00,1.6759,1.6761,1.6759,1.6761,12800000.0
2009-02-02 05:12:00,1.6761,1.67615,1.67585,1.67585,30400000.0
2009-02-02 05:13:00,1.67585,1.676,1.6754,1.67565,27000000.0
2009-02-02 05:14:00,1.67555,1.67585,1.67555,1.67585,11200000.0
2009-02-02 05:15:00,1.67585,1.676,1.6758,1.676,22800000.0
2009-02-02 05:16:00,1.676,1.676,1.676,1.676,6400000.0
2009-02-02 05:17:00,1.676,1.6761,1.676,1.67605,11200000.0
2009-02-02 05:18:00,1.67595,1.6761,1.67585,1.6761,25600000.0
2009-02-02 05:19:00,1.67605,1.67605,1.6759,1.676,19200000.0
2009-02-02 05:20:00,1.67585,1.67595,1.6758,1.6759,22400000.0
2009-02-02 05:21:00,1.6758,1.67635,1.6758,1.6758,30800000.0
2009-02-02 05:22:00,1.67585,1.676,1.6758,1.67585,15400000.0
2009-02-02 05:23:00,1.6758,1.6758,1.6758,1.6758,1600000.0
2009-02-02 05:24:00,1.67585,1.67585,1.6756,1.6756,20800000.0
2009-02-02 05:25:00,1.6756,1.67575,1.67535,1.67535,53400000.0
2009-02-02 05:26:00,1.67535,1.67545,1.6752,1.6753,21400000.0
2009-02-02 05:27:00,1.6753,1.6755,1.6751,1.67525,25200000.0
2009-02-02 05:28:00,1.67525,1.67545,1.67505,1.67545,20600000.0
2009-02-02 05:29:00,1.67545,1.67585,1.67525,1.6755,50000000.0
2009-02-02 05:30:00,1.6755,1.6759,1.6755,1.6759,38400000.0
2009-02-02 05:31:00,1.6759,1.6759,1.6752,1.67555,77400000.0
2009-02-02 05:32:00,1.67555,1.67555,1.67545,1.6755,12400000.0
2009-02-02 05:33:00,1.67545,1.6756,1.6754,1.6755,163800000.0
2009-02-02 05:34:00,1.6755,1.6757,1.6755,1.6756,24000000.0
2009-02-02 05:35:00,1.6756,1.67565,1.6756,1.6756,6400000.0
2009-02-02 05:36:00,1.67565,1.67585,1.67565,1.67585,5800000.0
2009-02-02 05:37:00,1.676,1.6762,1.67545,1.6758,62600000.0
2009-02-02 05:38:00,1.6758,1.6758,1.67535,1.6756,120200000.0
2009-02-02 05:39:00,1.67555,1.6757,1.675,1.67555,76600000.0
2009-02-02 05:40:00,1.6755,1.67595,1.6753,1.67555,47600000.0
2009-02-02 05:41:00,1.6755,1.67585,1.6752,1.67545,109400000.0
2009-02-02 05:42:00,1.67545,1.6756,1.67525,1.6753,66200000.0
2009-02-02 05:43:00,1.6753,1.67545,1.67515,1.67525,43800000.0
2009-02-02 05:44:00,1.6752,1.6755,1.6752,1.67545,32000000.0
2009-02-02 05:45:00,1.6754,1.67545,1.6754,1.6754,12800000.0
2009-02-02 05:46:00,1.67545,1.6758,1.67525,1.67535,18800000.0
2009-02-02 05:47:00,1.67545,1.6756,1.6754,1.67555,27000000.0
2009-02-02 05:48:00,1.6756,1.6757,1.67555,1.67555,19200000.0
2009-02-02 05:49:00,1.67555,1.6756,1.6749,1.6751,56200000.0
2009-02-02 05:50:00,1.6751,1.67515,1.6746,1.6748,41800000.0
2009-02-02 05:51:00,1.675,1.67555,1.67495,1.6753,59400000.0
2009-02-02 05:52:00,1.6751,1.67535,1.6749,1.67505,72600000.0
2009-02-02 05:53:00,1.67505,1.67525,1.675,1.67515,35200000.0
2009-02-02 05:54:00,1.6751,1.67535,1.67505,1.6751,44800000.0
2009-02-02 05:55:00,1.675,1.67505,1.67455,1.67455,49600000.0
2009-02-02 05:56:00,1.6745,1.6746,1.67385,1.67385,137000000.0
2009-02-02 05:57:00,1.67405,1.67405,1.67335,1.67335,106000000.0
2009-02-02 05:58:00,1.67335,1.67345,1.67305,1.6731,43200000.0
2009-02-02 05:59:00,1.67315,1.6735,1.67265,1.6729,73600000.0
2009-02-02 06:00:00,1.6729,1.6729,1.67225,1.67265,107800000.0
2009-02-02 06:01:00,1.67265,1.6727,1.67215,1.67235,64000000.0
2009-02-02 06:02:00,1.67235,1.6725,1.67225,1.67235,44800000.0
2009-02-02 06:03:00,1.6723,1.67245,1.67215,1.6724,12800000.0
2009-02-02 06:04:00,1.6724,1.67345,1.6724,1.673,117000000.0
2009-02-02 06:05:00,1.6731,1.6733,1.67285,1.67315,55400000.0
2009-02-02 06:06:00,1.67315,1.67315,1.67265,1.6731,43200000.0
2009-02-02 06:07:00,1.67305,1.6731,1.6721,1.67285,31000000.0
2009-02-02 06:08:00,1.67285,1.67355,1.67285,1.67345,32000000.0
2009-02-02 06:09:00,1.67335,1.67345,1.6729,1.67325,37600000.0
2009-02-02 06:10:00,1.67325,1.67335,1.6729,1.673,37200000.0
2009-02-02 06:11:00,1.6727,1.67355,1.6727,1.673,54000000.0
2009-02-02 06:12:00,1.67335,1.67355,1.6729,1.67325,47400000.0
2009-02-02 06:13:00,1.67335,1.67345,1.67325,1.67345,48000000.0
2009-02-02 06:14:00,1.67345,1.67345,1.67295,1.6731,38400000.0
2009-02-02 06:15:00,1.6731,1.6731,1.6731,1.6731,45800000.0
2009-02-02 06:16:00,1.6731,1.6731,1.6727,1.6728,47200000.0
2009-02-02 06:17:00,1.6728,1.67335,1.67265,1.6731,37000000.0
2009-02-02 06:18:00,1.6731,1.6736,1.67305,1.67355,54200000.0
2009-02-02 06:19:00,1.6736,1.67365,1.6735,1.6735,11200000.0
2009-02-02 06:20:00,1.6735,1.6735,1.6735,1.6735,4800000.0
2009-02-02 06:21:00,1.6735,1.6735,1.67335,1.6734,32000000.0
2009-02-02 06:22:00,1.6734,1.6735,1.67255,1.67255,71200000.0
2009-02-02 06:23:00,1.6727,1.67345,1.6726,1.6729,41000000.0
2009-02-02 06:24:00,1.67305,1.6731,1.67305,1.67305,5000000.0
2009-02-02 06:25:00,1.67305,1.6732,1.6729,1.67315,23000000.0
2009-02-02 06:26:00,1.67305,1.67335,1.67305,1.6733,24000000.0
2009-02-02 06:27:00,1.6734,1.67345,1.673,1.6733,35400000.0
2009-02-02 06:28:00,1.6733,1.67335,1.67315,1.67315,22400000.0
2009-02-02 06:29:00,1.6732,1.67325,1.67265,1.67265,24200000.0
2009-02-02 06:30:00,1.6728,1.6731,1.67265,1.67285,27000000.0
2009-02-02 06:31:00,1.672,1.67285,1.672,1.6726,28400000.0
2009-02-02 06:32:00,1.6726,1.67295,1.6725,1.67285,22800000.0
2009-02-02 06:33:00,1.67275,1.67285,1.6726,1.67275,17000000.0
2009-02-02 06:34:00,1.6726,1.6726,1.672,1.6722,44600000.0
2009-02-02 06:35:00,1.67215,1.67255,1.6721,1.67245,65200000.0
2009-02-02 06:36:00,1.6724,1.6726,1.6723,1.6726,13800000.0
2009-02-02 06:37:00,1.6727,1.6727,1.67245,1.67245,21000000.0
2009-02-02 06:38:00,1.67245,1.6726,1.67195,1.6725,19400000.0
2009-02-02 06:39:00,1.67225,1.6724,1.67185,1.67195,14800000.0
2009-02-02 06:40:00,1.672,1.67235,1.67185,1.67195,38400000.0
2009-02-02 06:41:00,1.6719,1.6729,1.6719,1.6729,13800000.0
2009-02-02 06:42:00,1.6729,1.67325,1.67195,1.67325,50600000.0
2009-02-02 06:43:00,1.6732,1.67325,1.67275,1.67275,33600000.0
2009-02-02 06:44:00,1.67305,1.67325,1.67305,1.67315,36800000.0
2009-02-02 06:45:00,1.67315,1.6732,1.67305,1.67305,9600000.0
2009-02-02 06:46:00,1.6731,1.6733,1.6731,1.6733,8000000.0
2009-02-02 06:47:00,1.67325,1.6734,1.67315,1.6733,33600000.0
2009-02-02 06:48:00,1.67335,1.67335,1.67325,1.67335,17600000.0
2009-02-02 06:49:00,1.6733,1.6734,1.6732,1.6734,11200000.0
2009-02-02 06:50:00,1.6734,1.67345,1.6734,1.67345,25800000.0
2009-02-02 06:51:00,1.67345,1.67375,1.67335,1.6735,69800000.0
2009-02-02 06:52:00,1.6734,1.6739,1.6732,1.6738,52400000.0
2009-02-02 06:53:00,1.6738,1.6744,1.67375,1.67385,126600000.0
2009-02-02 06:54:00,1.67405,1.67425,1.6739,1.67395,90600000.0
2009-02-02 06:55:00,1.67395,1.6752,1.67385,1.6752,105200000.0
2009-02-02 06:56:00,1.6748,1.67595,1.6748,1.67575,84800000.0
2009-02-02 06:57:00,1.67535,1.67545,1.6752,1.6754,38800000.0
2009-02-02 06:58:00,1.6753,1.67535,1.67515,1.67515,69400000.0
2009-02-02 06:59:00,1.67515,1.67515,1.6748,1.6748,57400000.0
2009-02-02 07:00:00,1.67495,1.6751,1.6748,1.675,114600000.0
2009-02-02 07:01:00,1.675,1.67515,1.675,1.67515,28000000.0
2009-02-02 07:02:00,1.67515,1.6754,1.67465,1.6749,127000000.0
2009-02-02 07:03:00,1.67495,1.67525,1.6746,1.6747,33000000.0
2009-02-02 07:04:00,1.6747,1.675,1.6747,1.6747,45800000.0
2009-02-02 07:05:00,1.67485,1.675,1.67445,1.675,75600000.0
2009-02-02 07:06:00,1.675,1.675,1.6743,1.6747,57200000.0
2009-02-02 07:07:00,1.6747,1.67475,1.6747,1.6747,8800000.0
2009-02-02 07:08:00,1.6747,1.67495,1.6742,1.67495,67800000.0
2009-02-02 07:09:00,1.6749,1.675,1.6748,1.6749,20800000.0
2009-02-02 07:10:00,1.6749,1.67525,1.6747,1.67495,26600000.0
2009-02-02 07:11:00,1.67485,1.675,1.67455,1.675,53000000.0
2009-02-02 07:12:00,1.67505,1.6753,1.67485,1.6753,32200000.0
2009-02-02 07:13:00,1.6751,1.6759,1.67495,1.6759,39000000.0
2009-02-02 07:14:00,1.6759,1.67615,1.6757,1.6759,24400000.0
2009-02-02 07:15:00,1.6759,1.6759,1.6759,1.6759,6400000.0
2009-02-02 07:16:00,1.67625,1.67685,1.67545,1.67565,94600000.0
2009-02-02 07:17:00,1.6756,1.67635,1.67535,1.67635,83200000.0
2009-02-02 07:18:00,1.67635,1.67665,1.676,1.67665,67800000.0
2009-02-02 07:19:00,1.67665,1.6776,1.67645,1.67715,119800000.0
2009-02-02 07:20:00,1.67655,1.6776,1.67655,1.67705,113600000.0
2009-02-02 07:21:00,1.67705,1.6774,1.67665,1.6772,48200000.0
2009-02-02 07:22:00,1.67715,1.6773,1.6762,1.6762,53600000.0
2009-02-02 07:23:00,1.6763,1.6768,1.6762,1.6766,78800000.0
2009-02-02 07:24:00,1.67655,1.67685,1.6763,1.67665,69400000.0
2009-02-02 07:25:00,1.67665,1.67675,1.6764,1.6767,38600000.0
2009-02-02 07:26:00,1.6767,1.67755,1.6767,1.6774,99000000.0
2009-02-02 07:27:00,1.67735,1.6776,1.676,1.67655,227800000.0
2009-02-02 07:28:00,1.6765,1.6766,1.67635,1.6764,47200000.0
2009-02-02 07:29:00,1.67635,1.6766,1.6763,1.6763,29200000.0
2009-02-02 07:30:00,1.67625,1.6771,1.6761,1.6771,58000000.0
2009-02-02 07:31:00,1.6773,1.67835,1.6772,1.67835,142800000.0
2009-02-02 07:32:00,1.67835,1.67835,1.6774,1.67755,263200000.0
2009-02-02 07:33:00,1.67765,1.6779,1.6772,1.67775,70200000.0
2009-02-02 07:34:00,1.67755,1.67785,1.67745,1.67785,51800000.0
2009-02-02 07:35:00,1.6777,1.67785,1.6769,1.67755,51000000.0
2009-02-02 07:36:00,1.67755,1.67755,1.6772,1.67725,97600000.0
2009-02-02 07:37:00,1.67725,1.67725,1.6769,1.6769,34200000.0
2009-02-02 07:38:00,1.6769,1.67715,1.6769,1.6771,22400000.0
2009-02-02 07:39:00,1.6771,1.6775,1.6766,1.6771,78600000.0
2009-02-02 07:40:00,1.6772,1.67745,1.6771,1.6773,46800000.0
2009-02-02 07:41:00,1.6772,1.67785,1.67665,1.67785,116600000.0
2009-02-02 07:42:00,1.67785,1.67785,1.67745,1.67745,62400000.0
2009-02-02 07:43:00,1.6779,1.67835,1.67735,1.67815,46200000.0
2009-02-02 07:44:00,1.67795,1.67805,1.67745,1.678,23400000.0
2009-02-02 07:45:00,1.67805,1.6784,1.6779,1.67825,28800000.0
2009-02-02 07:46:00,1.67825,1.67825,1.6768,1.6777,59600000.0
2009-02-02 07:47:00,1.67775,1.67775,1.677,1.677,13400000.0
2009-02-02 07:48:00,1.6772,1.6781,1.6767,1.6776,83200000.0
2009-02-02 07:49:00,1.6776,1.67765,1.6774,1.6775,40000000.0
2009-02-02 07:50:00,1.67745,1.67745,1.67635,1.67685,57200000.0
2009-02-02 07:51:00,1.6769,1.67725,1.6765,1.6772,61000000.0
2009-02-02 07:52:00,1.6773,1.67755,1.6772,1.67735,36400000.0
2009-02-02 07:53:00,1.6774,1.6774,1.6764,1.67735,72800000.0
2009-02-02 07:54:00,1.67735,1.6774,1.6771,1.67725,43200000.0
2009-02-02 07:55:00,1.6772,1.67725,1.67715,1.67725,35200000.0
2009-02-02 07:56:00,1.67725,1.67735,1.67685,1.67725,33600000.0
2009-02-02 07:57:00,1.67725,1.67725,1.6772,1.67725,44800000.0
2009-02-02 07:58:00,1.6772,1.67745,1.6772,1.67745,43600000.0
2009-02-02 07:59:00,1.6775,1.6778,1.6775,1.6776,59400000.0
2009-02-02 08:00:00,1.67765,1.6779,1.67705,1.6771,61400000.0
2009-02-02 08:01:00,1.67725,1.6775,1.67665,1.67665,116600000.0
2009-02-02 08:02:00,1.67665,1.6768,1.67665,1.67665,129400000.0
2009-02-02 08:03:00,1.67611,1.67636,1.67573,1.67573,359200000.0
2009-02-02 08:04:00,1.6767,1.67685,1.67665,1.67665,79800000.0
2009-02-02 08:05:00,1.67665,1.67665,1.67535,1.6758,50800000.0
2009-02-02 08:06:00,1.6758,1.67585,1.6749,1.6753,76000000.0
2009-02-02 08:07:00,1.6753,1.67545,1.67445,1.67525,141800000.0
2009-02-02 08:08:00,1.67515,1.67525,1.67415,1.6745,114600000.0
2009-02-02 08:09:00,1.6745,1.6749,1.67415,1.6748,39400000.0
2009-02-02 08:10:00,1.6747,1.6749,1.67385,1.6739,41800000.0
2009-02-02 08:11:00,1.67385,1.67405,1.67355,1.6737,59200000.0
2009-02-02 08:12:00,1.67325,1.6737,1.673,1.67335,34600000.0
2009-02-02 08:13:00,1.67335,1.674,1.67205,1.67385,123600000.0
2009-02-02 08:14:00,1.67405,1.6742,1.6738,1.6742,41000000.0
2009-02-02 08:15:00,1.6742,1.6744,1.6736,1.67365,125800000.0
2009-02-02 08:16:00,1.67365,1.67415,1.67365,1.6741,40200000.0
2009-02-02 08:17:00,1.67415,1.6746,1.6737,1.67415,116600000.0
2009-02-02 08:18:00,1.67425,1.6745,1.6738,1.67385,63200000.0
2009-02-02 08:19:00,1.6738,1.67385,1.6735,1.6735,19200000.0
2009-02-02 08:20:00,1.6736,1.6742,1.67335,1.674,91600000.0
2009-02-02 08:21:00,1.6741,1.6741,1.67255,1.67325,136000000.0
2009-02-02 08:22:00,1.67325,1.6744,1.67325,1.6734,90800000.0
2009-02-02 08:23:00,1.67355,1.674,1.6733,1.6736,57800000.0
2009-02-02 08:24:00,1.6736,1.67435,1.6736,1.6743,43800000.0
2009-02-02 08:25:00,1.67435,1.67435,1.67405,1.67405,50400000.0
2009-02-02 08:26:00,1.67405,1.6746,1.67405,1.6746,52800000.0
2009-02-02 08:27:00,1.67445,1.67535,1.6739,1.6747,66400000.0
2009-02-02 08:28:00,1.67485,1.6753,1.67405,1.6746,70600000.0
2009-02-02 08:29:00,1.6746,1.67495,1.6744,1.67495,21400000.0
2009-02-02 08:30:00,1.675,1.6752,1.6748,1.67515,65800000.0
2009-02-02 08:31:00,1.6752,1.6764,1.6752,1.6763,100200000.0
2009-02-02 08:32:00,1.67585,1.6762,1.67535,1.6755,64200000.0
2009-02-02 08:33:00,1.6754,1.67575,1.67525,1.67545,33200000.0
2009-02-02 08:34:00,1.67535,1.67565,1.67535,1.6756,46000000.0
2009-02-02 08:35:00,1.67555,1.67555,1.67525,1.6754,72200000.0
2009-02-02 08:36:00,1.6754,1.67605,1.6754,1.67605,38400000.0
2009-02-02 08:37:00,1.6757,1.67645,1.6753,1.67565,100400000.0
2009-02-02 08:38:00,1.67585,1.67635,1.67555,1.67615,168000000.0
2009-02-02 08:39:00,1.6762,1.6762,1.6751,1.67525,143200000.0
2009-02-02 08:40:00,1.67535,1.67555,1.6751,1.67545,71200000.0
2009-02-02 08:41:00,1.67495,1.67525,1.67415,1.67415,60600000.0
2009-02-02 08:42:00,1.67415,1.6748,1.67385,1.6748,53800000.0
2009-02-02 08:43:00,1.6748,1.67505,1.6747,1.67505,88200000.0
2009-02-02 08:44:00,1.67515,1.67515,1.6748,1.6748,20800000.0
2009-02-02 08:45:00,1.6748,1.67495,1.67415,1.67475,78400000.0
2009-02-02 08:46:00,1.67455,1.6748,1.6744,1.67475,27800000.0
2009-02-02 08:47:00,1.67495,1.675,1.674,1.67445,62400000.0
2009-02-02 08:48:00,1.6744,1.6744,1.6727,1.6727,76800000.0
2009-02-02 08:49:00,1.6727,1.6729,1.6727,1.6729,48000000.0
2009-02-02 08:50:00,1.6729,1.67355,1.67275,1.6735,77600000.0
2009-02-02 08:51:00,1.6735,1.6738,1.67245,1.6725,80800000.0
2009-02-02 08:52:00,1.6724,1.6725,1.67205,1.67225,95200000.0
2009-02-02 08:53:00,1.6723,1.67235,1.6705,1.67115,159400000.0
2009-02-02 08:54:00,1.67125,1.6718,1.67125,1.6718,79200000.0
2009-02-02 08:55:00,1.6719,1.67235,1.6719,1.672,78400000.0
2009-02-02 08:56:00,1.6718,1.67195,1.6716,1.6717,110600000.0
2009-02-02 08:57:00,1.67165,1.673,1.67145,1.67265,159000000.0
2009-02-02 08:58:00,1.6725,1.67365,1.6724,1.6735,169600000.0
2009-02-02 08:59:00,1.6736,1.67385,1.67165,1.67215,204600000.0
2009-02-02 09:00:00,1.67225,1.67315,1.67225,1.6724,197200000.0
2009-02-02 09:01:00,1.67235,1.6727,1.67135,1.6725,205500000.0
2009-02-02 09:02:00,1.6725,1.673,1.67245,1.673,283000000.0
2009-02-02 09:03:00,1.673,1.673,1.6718,1.6718,205400000.0
2009-02-02 09:04:00,1.67175,1.67185,1.6711,1.67135,98400000.0
2009-02-02 09:05:00,1.67115,1.672,1.67115,1.672,110200000.0
2009-02-02 09:06:00,1.67205,1.67205,1.67135,1.6719,114600000.0
2009-02-02 09:07:00,1.67195,1.6724,1.67185,1.6723,99400000.0
2009-02-02 09:08:00,1.67225,1.67265,1.6721,1.67265,93200000.0
2009-02-02 09:09:00,1.67265,1.67325,1.6726,1.67285,120000000.0
2009-02-02 09:10:00,1.67285,1.67285,1.6718,1.6719,219400000.0
2009-02-02 09:11:00,1.6719,1.67225,1.67135,1.67135,319200000.0
2009-02-02 09:12:00,1.67135,1.67195,1.67085,1.67125,177200000.0
2009-02-02 09:13:00,1.67135,1.6721,1.67115,1.6718,256200000.0
2009-02-02 09:14:00,1.6719,1.672,1.67055,1.67055,358200000.0
2009-02-02 09:15:00,1.6705,1.67075,1.66975,1.67075,278800000.0
2009-02-02 09:16:00,1.6704,1.67065,1.67,1.67,147200000.0
2009-02-02 09:17:00,1.67,1.6701,1.66935,1.6701,167000000.0
2009-02-02 09:18:00,1.6701,1.67025,1.6695,1.66965,157200000.0
2009-02-02 09:19:00,1.66965,1.6699,1.6692,1.6697,262200000.0
2009-02-02 09:20:00,1.66975,1.66975,1.6692,1.6695,132000000.0
2009-02-02 09:21:00,1.6696,1.6696,1.66885,1.6689,264600000.0
2009-02-02 09:22:00,1.66885,1.6697,1.66885,1.6697,92600000.0
2009-02-02 09:23:00,1.6697,1.6707,1.6694,1.6706,202000000.0
2009-02-02 09:24:00,1.6706,1.6708,1.6698,1.6708,205800000.0
2009-02-02 09:25:00,1.67075,1.67115,1.6705,1.6711,132600000.0
2009-02-02 09:26:00,1.6711,1.6711,1.6692,1.66945,173200000.0
2009-02-02 09:27:00,1.6695,1.6706,1.6694,1.66995,212000000.0
2009-02-02 09:28:00,1.6699,1.67095,1.6695,1.6709,135000000.0
2009-02-02 09:29:00,1.67085,1.67145,1.6708,1.67145,81600000.0
2009-02-02 09:30:00,1.6714,1.6714,1.6709,1.671,153400000.0
2009-02-02 09:31:00,1.6711,1.6712,1.6706,1.6709,109400000.0
2009-02-02 09:32:00,1.671,1.6713,1.67065,1.6712,160200000.0
2009-02-02 09:33:00,1.6712,1.6717,1.6709,1.67155,134200000.0
2009-02-02 09:34:00,1.67155,1.67155,1.671,1.67115,113800000.0
2009-02-02 09:35:00,1.67125,1.67165,1.6708,1.67145,203600000.0
2009-02-02 09:36:00,1.67145,1.6722,1.6713,1.672,187800000.0
2009-02-02 09:37:00,1.672,1.672,1.6716,1.67185,208200000.0
2009-02-02 09:38:00,1.67165,1.67205,1.6716,1.67175,111800000.0
2009-02-02 09:39:00,1.67175,1.6725,1.67175,1.67215,204000000.0
2009-02-02 09:40:00,1.6722,1.67225,1.67085,1.6722,252000000.0
2009-02-02 09:41:00,1.6722,1.6722,1.67065,1.6711,157600000.0
2009-02-02 09:42:00,1.6711,1.67175,1.671,1.67165,202000000.0
2009-02-02 09:43:00,1.67165,1.67165,1.6711,1.67115,168800000.0
2009-02-02 09:44:00,1.6712,1.67185,1.67105,1.67105,229200000.0
2009-02-02 09:45:00,1.671,1.6711,1.6708,1.671,176200000.0
2009-02-02 09:46:00,1.67105,1.67145,1.67035,1.67035,297800000.0
2009-02-02 09:47:00,1.67035,1.6709,1.67025,1.6706,220000000.0
2009-02-02 09:48:00,1.6706,1.67095,1.6703,1.6705,125000000.0
2009-02-02 09:49:00,1.67045,1.67085,1.67005,1.6701,257200000.0
2009-02-02 09:50:00,1.6702,1.67025,1.6697,1.6697,139000000.0
2009-02-02 09:51:00,1.6697,1.67015,1.66965,1.67,197200000.0
2009-02-02 09:52:00,1.6698,1.67015,1.6698,1.67,26600000.0
2009-02-02 09:53:00,1.66985,1.67,1.6697,1.66985,79400000.0
2009-02-02 09:54:00,1.66985,1.67005,1.6694,1.6694,138400000.0
2009-02-02 09:55:00,1.6694,1.6697,1.6691,1.66945,172600000.0
2009-02-02 09:56:00,1.6696,1.66975,1.6692,1.6693,184600000.0
2009-02-02 09:57:00,1.6693,1.6697,1.6693,1.66965,88400000.0
2009-02-02 09:58:00,1.6695,1.6695,1.66715,1.6674,222800000.0
2009-02-02 09:59:00,1.6673,1.6689,1.66715,1.66795,356000000.0
2009-02-02 10:00:00,1.6681,1.6683,1.66755,1.6678,222000000.0
2009-02-02 10:01:00,1.6678,1.66815,1.6661,1.6662,229400000.0
2009-02-02 10:02:00,1.6663,1.6667,1.66535,1.66555,220900000.0
2009-02-02 10:03:00,1.66545,1.6662,1.66545,1.66605,230600000.0
2009-02-02 10:04:00,1.66595,1.66595,1.6647,1.66505,334600000.0
2009-02-02 10:05:00,1.66505,1.66505,1.6642,1.66465,278200000.0
2009-02-02 10:06:00,1.66485,1.665,1.66415,1.6644,316200000.0
2009-02-02 10:07:00,1.6644,1.66455,1.6631,1.66335,196000000.0
2009-02-02 10:08:00,1.663,1.6633,1.6625,1.6625,229400000.0
2009-02-02 10:09:00,1.66275,1.663,1.66235,1.6627,195400000.0
2009-02-02 10:10:00,1.6627,1.6634,1.66245,1.66335,193400000.0
2009-02-02 10:11:00,1.66335,1.66335,1.66035,1.66035,288200000.0
2009-02-02 10:12:00,1.6603,1.66175,1.6603,1.6613,323200000.0
2009-02-02 10:13:00,1.6613,1.66155,1.6609,1.66115,221200000.0
2009-02-02 10:14:00,1.6611,1.66145,1.66095,1.6613,113600000.0
2009-02-02 10:15:00,1.6614,1.6614,1.6609,1.6612,137600000.0
2009-02-02 10:16:00,1.6612,1.66145,1.6608,1.6614,193000000.0
2009-02-02 10:17:00,1.66135,1.66155,1.66105,1.6612,122000000.0
2009-02-02 10:18:00,1.66105,1.66105,1.65865,1.6591,301200000.0
2009-02-02 10:19:00,1.6591,1.6593,1.65845,1.65925,256200000.0
2009-02-02 10:20:00,1.6593,1.65965,1.65905,1.65935,178000000.0
2009-02-02 10:21:00,1.65935,1.66015,1.65935,1.66,180000000.0
2009-02-02 10:22:00,1.65985,1.66,1.6595,1.6599,184400000.0
2009-02-02 10:23:00,1.65985,1.65995,1.65945,1.65965,114800000.0
2009-02-02 10:24:00,1.65965,1.66035,1.65965,1.66025,131200000.0
2009-02-02 10:25:00,1.66025,1.66095,1.6591,1.6609,312800000.0
2009-02-02 10:26:00,1.66085,1.66205,1.66045,1.66205,328200000.0
2009-02-02 10:27:00,1.66195,1.66235,1.6605,1.66225,310300000.0
2009-02-02 10:28:00,1.6623,1.6633,1.66215,1.66265,214700000.0
2009-02-02 10:29:00,1.6626,1.6626,1.66165,1.6618,199200000.0
2009-02-02 10:30:00,1.66185,1.66215,1.6611,1.66185,283200000.0
2009-02-02 10:31:00,1.66175,1.66355,1.6617,1.6617,287800000.0
2009-02-02 10:32:00,1.6619,1.6626,1.66175,1.662,218000000.0
2009-02-02 10:33:00,1.662,1.66205,1.6606,1.6606,209800000.0
2009-02-02 10:34:00,1.6607,1.66095,1.65945,1.6603,275600000.0
2009-02-02 10:35:00,1.6602,1.66065,1.66,1.66005,163400000.0
2009-02-02 10:36:00,1.6601,1.66015,1.6596,1.6598,125200000.0
2009-02-02 10:37:00,1.6598,1.6598,1.65925,1.65975,152000000.0
2009-02-02 10:38:00,1.6599,1.66,1.6584,1.6586,309200000.0
2009-02-02 10:39:00,1.6586,1.6593,1.6585,1.65875,378200000.0
2009-02-02 10:40:00,1.65875,1.6588,1.6579,1.65805,331600000.0
2009-02-02 10:41:00,1.65795,1.65865,1.65785,1.6584,277800000.0
2009-02-02 10:42:00,1.6583,1.65855,1.658,1.65845,351400000.0
2009-02-02 10:43:00,1.65845,1.65855,1.65775,1.65795,221400000.0
2009-02-02 10:44:00,1.65795,1.6588,1.65795,1.65795,289800000.0
2009-02-02 10:45:00,1.65785,1.6584,1.65685,1.65745,367400000.0
2009-02-02 10:46:00,1.65745,1.65775,1.6574,1.6576,158000000.0
2009-02-02 10:47:00,1.6576,1.65835,1.65745,1.6582,306700000.0
2009-02-02 10:48:00,1.6582,1.65905,1.65725,1.65895,561200000.0
2009-02-02 10:49:00,1.65885,1.65905,1.6569,1.6576,515000000.0
2009-02-02 10:50:00,1.65755,1.65815,1.6571,1.6571,510400000.0
2009-02-02 10:51:00,1.6571,1.65725,1.65665,1.65695,538000000.0
2009-02-02 10:52:00,1.6569,1.657,1.65605,1.65695,312000000.0
2009-02-02 10:53:00,1.657,1.6578,1.65685,1.6578,291800000.0
2009-02-02 10:54:00,1.6578,1.65925,1.6578,1.65915,417200000.0
2009-02-02 10:55:00,1.6593,1.65955,1.6589,1.6589,538000000.0
2009-02-02 10:56:00,1.659,1.65955,1.6582,1.6591,397800000.0
2009-02-02 10:57:00,1.65915,1.65915,1.65815,1.65855,633400001.0
2009-02-02 10:58:00,1.65855,1.65915,1.65845,1.65905,393400000.0
2009-02-02 10:59:00,1.65885,1.663,1.6583,1.663,375800000.0
2009-02-02 11:00:00,1.6627,1.66355,1.66185,1.662,333200000.0
2009-02-02 11:01:00,1.662,1.662,1.6596,1.65975,355200000.0
2009-02-02 11:02:00,1.65975,1.65975,1.658,1.65905,412400000.0
2009-02-02 11:03:00,1.659,1.6595,1.65815,1.65835,612000000.0
2009-02-02 11:04:00,1.65835,1.65875,1.6577,1.6583,476000000.0
2009-02-02 11:05:00,1.6583,1.6584,1.65765,1.65815,317200000.0
2009-02-02 11:06:00,1.65825,1.65865,1.658,1.6585,533400000.0
2009-02-02 11:07:00,1.6586,1.6586,1.65805,1.6583,436600000.0
2009-02-02 11:08:00,1.6582,1.65845,1.6578,1.6582,528800000.0
2009-02-02 11:09:00,1.6583,1.6583,1.65655,1.65735,417600000.0
2009-02-02 11:10:00,1.65735,1.65775,1.65715,1.65765,279000000.0
2009-02-02 11:11:00,1.65775,1.6584,1.6574,1.6583,104000000.0
2009-02-02 11:12:00,1.65835,1.6585,1.65765,1.6584,93600000.0
2009-02-02 11:13:00,1.65845,1.65885,1.65805,1.6582,185200000.0
2009-02-02 11:14:00,1.6583,1.6589,1.6582,1.6582,379800000.0
2009-02-02 11:15:00,1.65825,1.65865,1.658,1.658,246000000.0
2009-02-02 11:16:00,1.658,1.65815,1.6574,1.65805,156200000.0
2009-02-02 11:17:00,1.658,1.65835,1.6577,1.658,231400000.0
2009-02-02 11:18:00,1.65795,1.658,1.6562,1.6562,176400000.0
2009-02-02 11:19:00,1.6562,1.6572,1.65555,1.65695,411500000.0
2009-02-02 11:20:00,1.657,1.65735,1.6566,1.6569,446800000.0
2009-02-02 11:21:00,1.6569,1.65735,1.65685,1.65735,222200000.0
2009-02-02 11:22:00,1.6573,1.65755,1.6569,1.6571,123200000.0
2009-02-02 11:23:00,1.65715,1.65715,1.65605,1.6561,227600000.0
2009-02-02 11:24:00,1.6561,1.65625,1.6557,1.6557,127800000.0
2009-02-02 11:25:00,1.65575,1.6564,1.65565,1.65565,262000000.0
2009-02-02 11:26:00,1.6558,1.65685,1.65575,1.65655,335000000.0
2009-02-02 11:27:00,1.6566,1.657,1.6565,1.657,404400000.0
2009-02-02 11:28:00,1.657,1.65755,1.65615,1.6573,516000000.0
2009-02-02 11:29:00,1.65735,1.6587,1.65735,1.65855,364600000.0
2009-02-02 11:30:00,1.65855,1.66005,1.6584,1.65965,505800000.0
2009-02-02 11:31:00,1.65965,1.65965,1.6575,1.65855,332800000.0
2009-02-02 11:32:00,1.6584,1.6585,1.65465,1.6554,419600000.0
2009-02-02 11:33:00,1.6554,1.65545,1.65465,1.65535,186800000.0
2009-02-02 11:34:00,1.6554,1.6559,1.6549,1.65505,246800000.0
2009-02-02 11:35:00,1.655,1.6553,1.65475,1.65525,135800000.0
2009-02-02 11:36:00,1.65545,1.65615,1.655,1.65525,175800000.0
2009-02-02 11:37:00,1.65525,1.6561,1.6549,1.6561,297400000.0
2009-02-02 11:38:00,1.6561,1.65645,1.6557,1.65645,367800001.0
2009-02-02 11:39:00,1.65625,1.6564,1.65585,1.6562,288000000.0
2009-02-02 11:40:00,1.6562,1.6567,1.6552,1.6553,481200000.0
2009-02-02 11:41:00,1.65525,1.6556,1.6545,1.655,354800000.0
2009-02-02 11:42:00,1.6548,1.65555,1.6548,1.6552,353400000.0
2009-02-02 11:43:00,1.65535,1.65575,1.6545,1.6553,595100000.0
2009-02-02 11:44:00,1.6554,1.6557,1.6541,1.6541,354800000.0
2009-02-02 11:45:00,1.6541,1.65475,1.65385,1.6539,333000000.0
2009-02-02 11:46:00,1.65405,1.6552,1.6539,1.655,471400000.0
2009-02-02 11:47:00,1.6549,1.656,1.6549,1.65585,491600000.0
2009-02-02 11:48:00,1.65575,1.6565,1.65575,1.65615,459600000.0
2009-02-02 11:49:00,1.65615,1.65655,1.65565,1.65595,580600000.0
2009-02-02 11:50:00,1.6556,1.656,1.6551,1.6555,536000000.0
2009-02-02 11:51:00,1.6553,1.65545,1.65255,1.6526,447400000.0
2009-02-02 11:52:00,1.6526,1.65365,1.6517,1.65355,527800000.0
2009-02-02 11:53:00,1.65355,1.65405,1.65345,1.65385,423200000.0
2009-02-02 11:54:00,1.654,1.65405,1.65355,1.65375,163000000.0
2009-02-02 11:55:00,1.65375,1.6543,1.65375,1.654,310800000.0
2009-02-02 11:56:00,1.654,1.65415,1.65345,1.6538,401600000.0
2009-02-02 11:57:00,1.65395,1.6555,1.65395,1.65535,484800000.0
2009-02-02 11:58:00,1.65535,1.65535,1.65405,1.65475,329600000.0
2009-02-02 11:59:00,1.65475,1.6552,1.65445,1.6552,518200000.0
2009-02-02 12:00:00,1.6552,1.65525,1.65475,1.6549,312800000.0
2009-02-02 12:01:00,1.6548,1.6555,1.6545,1.65545,280600000.0
2009-02-02 12:02:00,1.65545,1.6558,1.65505,1.6552,323400000.0
2009-02-02 12:03:00,1.65525,1.65595,1.6551,1.65545,310800000.0
2009-02-02 12:04:00,1.65545,1.6558,1.655,1.65565,303000000.0
2009-02-02 12:05:00,1.6556,1.65635,1.65545,1.6563,266800000.0
2009-02-02 12:06:00,1.6563,1.6564,1.6555,1.656,189400000.0
2009-02-02 12:07:00,1.65625,1.65675,1.6555,1.65565,252600000.0
2009-02-02 12:08:00,1.65565,1.6573,1.65565,1.6572,236000000.0
2009-02-02 12:09:00,1.65735,1.6585,1.65715,1.6585,318800000.0
2009-02-02 12:10:00,1.65855,1.65935,1.6583,1.6585,326800000.0
2009-02-02 12:11:00,1.6586,1.6589,1.6584,1.6585,252200000.0
2009-02-02 12:12:00,1.6586,1.65945,1.6585,1.65895,231200000.0
2009-02-02 12:13:00,1.65895,1.65935,1.6585,1.6591,357000000.0
2009-02-02 12:14:00,1.6591,1.6592,1.65845,1.6588,278600000.0
2009-02-02 12:15:00,1.6588,1.65905,1.6586,1.65875,192600000.0
2009-02-02 12:16:00,1.65885,1.65955,1.65845,1.65895,300200000.0
2009-02-02 12:17:00,1.65895,1.65915,1.65875,1.65895,354400000.0
2009-02-02 12:18:00,1.65895,1.66,1.6585,1.6594,222000000.0
2009-02-02 12:19:00,1.6596,1.6605,1.6592,1.65965,252800000.0
2009-02-02 12:20:00,1.65965,1.66025,1.65955,1.66,170000000.0
2009-02-02 12:21:00,1.6599,1.66035,1.6594,1.6599,312200000.0
2009-02-02 12:22:00,1.65995,1.66115,1.65995,1.6611,153000000.0
2009-02-02 12:23:00,1.6611,1.6613,1.6606,1.661,330800000.0
2009-02-02 12:24:00,1.661,1.66155,1.6608,1.66115,277400000.0
2009-02-02 12:25:00,1.6612,1.66145,1.6607,1.6609,318400000.0
2009-02-02 12:26:00,1.6609,1.66125,1.66065,1.6609,312400000.0
2009-02-02 12:27:00,1.6609,1.6611,1.66035,1.66085,310200000.0
2009-02-02 12:28:00,1.6609,1.6616,1.6606,1.6609,335000000.0
2009-02-02 12:29:00,1.66075,1.66295,1.6602,1.66295,513800000.0
2009-02-02 12:30:00,1.66295,1.66295,1.65835,1.65875,473200000.0
2009-02-02 12:31:00,1.6589,1.6591,1.65785,1.6586,391400000.0
2009-02-02 12:32:00,1.6586,1.6592,1.65815,1.65815,369800000.0
2009-02-02 12:33:00,1.65815,1.6597,1.6581,1.6594,369600000.0
2009-02-02 12:34:00,1.6594,1.66005,1.65915,1.6599,350400000.0
2009-02-02 12:35:00,1.6599,1.66,1.65935,1.65985,192200000.0
2009-02-02 12:36:00,1.65985,1.65985,1.65895,1.65925,332200000.0
2009-02-02 12:37:00,1.65925,1.65965,1.6588,1.6593,400200000.0
2009-02-02 12:38:00,1.6593,1.65955,1.6588,1.65895,344200000.0
2009-02-02 12:39:00,1.65895,1.6591,1.65825,1.65855,327200000.0
2009-02-02 12:40:00,1.6585,1.6588,1.658,1.6581,343600000.0
2009-02-02 12:41:00,1.6581,1.6582,1.6577,1.6577,414800000.0
2009-02-02 12:42:00,1.6577,1.65825,1.6568,1.6575,602200000.0
2009-02-02 12:43:00,1.6575,1.65795,1.6571,1.6571,409000000.0
2009-02-02 12:44:00,1.6571,1.65755,1.65595,1.6566,334200000.0
2009-02-02 12:45:00,1.6565,1.6567,1.6559,1.6561,149400000.0
2009-02-02 12:46:00,1.65615,1.65645,1.6554,1.6557,276800000.0
2009-02-02 12:47:00,1.6555,1.6572,1.6551,1.65635,251800000.0
2009-02-02 12:48:00,1.6564,1.65775,1.65595,1.65775,346400000.0
2009-02-02 12:49:00,1.65805,1.6598,1.65785,1.65975,325800000.0
2009-02-02 12:50:00,1.65975,1.6609,1.6587,1.66075,294600000.0
2009-02-02 12:51:00,1.6609,1.66115,1.6605,1.6608,172800000.0
2009-02-02 12:52:00,1.6608,1.661,1.65995,1.6601,183600000.0
2009-02-02 12:53:00,1.66015,1.6611,1.65995,1.66105,308600000.0
2009-02-02 12:54:00,1.6611,1.66265,1.6609,1.6615,224600000.0
2009-02-02 12:55:00,1.6615,1.66235,1.66105,1.6621,240000000.0
2009-02-02 12:56:00,1.66215,1.66215,1.6606,1.66075,298800000.0
2009-02-02 12:57:00,1.66075,1.6612,1.66075,1.6609,180600000.0
2009-02-02 12:58:00,1.661,1.661,1.66075,1.6609,129800000.0
2009-02-02 12:59:00,1.6609,1.6613,1.6608,1.6613,164200000.0
2009-02-02 13:00:00,1.6613,1.6613,1.6613,1.6613,99200000.0
2009-02-02 13:01:00,1.6613,1.6613,1.66055,1.6608,102600000.0
2009-02-02 13:02:00,1.6608,1.661,1.66075,1.661,100000000.0
2009-02-02 13:03:00,1.66095,1.6613,1.6607,1.6609,204000000.0
2009-02-02 13:04:00,1.6609,1.6609,1.6603,1.6605,204600000.0
2009-02-02 13:05:00,1.66035,1.66035,1.6595,1.66005,355200000.0
2009-02-02 13:06:00,1.66,1.66005,1.6583,1.65855,267000000.0
2009-02-02 13:07:00,1.6585,1.6591,1.6584,1.6591,221800000.0
2009-02-02 13:08:00,1.65905,1.66005,1.65905,1.66005,231000000.0
2009-02-02 13:09:00,1.65995,1.66,1.6578,1.65795,363000000.0
2009-02-02 13:10:00,1.6578,1.65895,1.65745,1.6584,241000000.0
2009-02-02 13:11:00,1.6584,1.65945,1.65805,1.6593,247400000.0
2009-02-02 13:12:00,1.6593,1.6593,1.659,1.659,128400000.0
2009-02-02 13:13:00,1.6591,1.6591,1.65815,1.65815,277400000.0
2009-02-02 13:14:00,1.65805,1.65825,1.65755,1.6579,244000000.0
2009-02-02 13:15:00,1.658,1.65905,1.6578,1.65865,291000000.0
2009-02-02 13:16:00,1.65865,1.6598,1.6585,1.65915,210400000.0
2009-02-02 13:17:00,1.65915,1.65915,1.658,1.65865,192600000.0
2009-02-02 13:18:00,1.6587,1.6591,1.65805,1.6583,223800000.0
2009-02-02 13:19:00,1.65835,1.65865,1.65825,1.6586,118800000.0
2009-02-02 13:20:00,1.6586,1.65915,1.6585,1.6591,140600000.0
2009-02-02 13:21:00,1.6591,1.66025,1.6591,1.65985,228800000.0
2009-02-02 13:22:00,1.6598,1.66015,1.65975,1.65995,180400000.0
2009-02-02 13:23:00,1.6599,1.66,1.65795,1.65795,203200000.0
2009-02-02 13:24:00,1.65795,1.6584,1.65465,1.6552,276600000.0
2009-02-02 13:25:00,1.6553,1.65675,1.6553,1.6567,156000000.0
2009-02-02 13:26:00,1.6567,1.6568,1.65655,1.6567,84200000.0
2009-02-02 13:27:00,1.6567,1.6573,1.65655,1.65695,184200000.0
2009-02-02 13:28:00,1.65695,1.658,1.65655,1.65755,213400000.0
2009-02-02 13:29:00,1.6576,1.65835,1.6574,1.65815,136800000.0
2009-02-02 13:30:00,1.65805,1.659,1.65805,1.65895,114200000.0
2009-02-02 13:31:00,1.65905,1.65945,1.65705,1.658,268800000.0
2009-02-02 13:32:00,1.65805,1.6585,1.6579,1.65825,168200000.0
2009-02-02 13:33:00,1.65825,1.65865,1.65805,1.65805,134000000.0
2009-02-02 13:34:00,1.65805,1.6582,1.6577,1.6582,103400000.0
2009-02-02 13:35:00,1.65815,1.65815,1.6569,1.65705,187000000.0
2009-02-02 13:36:00,1.65705,1.65755,1.65655,1.6573,191800000.0
2009-02-02 13:37:00,1.65695,1.65725,1.6494,1.6494,395900000.0
2009-02-02 13:38:00,1.64965,1.64975,1.64815,1.64835,420500000.0
2009-02-02 13:39:00,1.64825,1.64895,1.64785,1.64785,520000000.0
2009-02-02 13:40:00,1.64805,1.64955,1.64805,1.64955,410000000.0
2009-02-02 13:41:00,1.64975,1.6506,1.64825,1.6485,358700000.0
2009-02-02 13:42:00,1.64855,1.6493,1.64825,1.6484,507200000.0
2009-02-02 13:43:00,1.64855,1.64855,1.6473,1.6478,366400000.0
2009-02-02 13:44:00,1.64775,1.64805,1.6458,1.6469,217500000.0
2009-02-02 13:45:00,1.64695,1.64695,1.6453,1.64615,332499999.0
2009-02-02 13:46:00,1.64615,1.6463,1.64395,1.64425,386000000.0
2009-02-02 13:47:00,1.64425,1.64475,1.6435,1.64475,455100000.0
2009-02-02 13:48:00,1.6447,1.6456,1.6447,1.6454,397700000.0
2009-02-02 13:49:00,1.6453,1.6461,1.64485,1.6456,627999999.0
2009-02-02 13:50:00,1.6456,1.6462,1.64435,1.64495,415400000.0
2009-02-02 13:51:00,1.64495,1.64515,1.64405,1.64465,487000001.0
2009-02-02 13:52:00,1.6447,1.645,1.64435,1.64465,293000000.0
2009-02-02 13:53:00,1.64475,1.64505,1.64435,1.6449,325800000.0
2009-02-02 13:54:00,1.64475,1.6457,1.64455,1.6452,447400000.0
2009-02-02 13:55:00,1.6452,1.6457,1.6443,1.6444,478600000.0
2009-02-02 13:56:00,1.6444,1.6444,1.6427,1.6433,236000000.0
2009-02-02 13:57:00,1.64335,1.6435,1.6424,1.643,344200000.0
2009-02-02 13:58:00,1.643,1.64355,1.64265,1.64265,303000000.0
2009-02-02 13:59:00,1.6427,1.64285,1.6398,1.63985,304300000.0
2009-02-02 14:00:00,1.63965,1.6417,1.63965,1.6403,354400000.0
2009-02-02 14:01:00,1.64045,1.6407,1.63885,1.639,326000000.0
2009-02-02 14:02:00,1.639,1.64045,1.63825,1.64045,352600000.0
2009-02-02 14:03:00,1.6404,1.6407,1.63975,1.64055,265000000.0
2009-02-02 14:04:00,1.6404,1.64185,1.6403,1.64125,403800000.0
2009-02-02 14:05:00,1.64135,1.64195,1.6411,1.64155,215600000.0
2009-02-02 14:06:00,1.6416,1.6422,1.64105,1.64165,415600000.0
2009-02-02 14:07:00,1.64165,1.64165,1.63985,1.6399,466800000.0
2009-02-02 14:08:00,1.6399,1.6399,1.63895,1.63965,542800000.0
2009-02-02 14:09:00,1.6397,1.6406,1.63965,1.6405,354400000.0
2009-02-02 14:10:00,1.64035,1.64085,1.63965,1.6401,370800000.0
2009-02-02 14:11:00,1.6401,1.6409,1.6399,1.6404,536800000.0
2009-02-02 14:12:00,1.64035,1.6413,1.64035,1.64045,544400001.0
2009-02-02 14:13:00,1.6404,1.64145,1.64025,1.6404,546600000.0
2009-02-02 14:14:00,1.6405,1.64075,1.6401,1.64015,486800000.0
2009-02-02 14:15:00,1.6401,1.6401,1.6377,1.63785,344800000.0
2009-02-02 14:16:00,1.63785,1.63785,1.6353,1.6353,390800000.0
2009-02-02 14:17:00,1.63535,1.63715,1.63535,1.6371,428800000.0
2009-02-02 14:18:00,1.6371,1.6371,1.6367,1.6368,314000000.0
2009-02-02 14:19:00,1.6368,1.63785,1.6368,1.63715,353000000.0
2009-02-02 14:20:00,1.63715,1.63785,1.63715,1.6375,371400000.0
2009-02-02 14:21:00,1.6375,1.63805,1.6375,1.6378,273400000.0
2009-02-02 14:22:00,1.6378,1.6389,1.6377,1.63865,325400000.0
2009-02-02 14:23:00,1.63855,1.639,1.63795,1.63805,320800001.0
2009-02-02 14:24:00,1.6382,1.63835,1.6381,1.6382,59400000.0
2009-02-02 14:25:00,1.638,1.63855,1.6361,1.63615,364700000.0
2009-02-02 14:26:00,1.63615,1.63645,1.6348,1.63525,394800000.0
2009-02-02 14:27:00,1.63525,1.637,1.635,1.6368,388200000.0
2009-02-02 14:28:00,1.6368,1.63745,1.6363,1.63655,354800000.0
2009-02-02 14:29:00,1.63655,1.6369,1.63645,1.63665,393800000.0
2009-02-02 14:30:00,1.63665,1.63715,1.6364,1.63695,418600000.0
2009-02-02 14:31:00,1.63695,1.63805,1.6369,1.63805,277200000.0
2009-02-02 14:32:00,1.6379,1.6379,1.63645,1.6372,452000000.0
2009-02-02 14:33:00,1.6372,1.6378,1.6372,1.6376,355800000.0
2009-02-02 14:34:00,1.6375,1.6388,1.6375,1.63815,547600000.0
2009-02-02 14:35:00,1.63815,1.6388,1.638,1.63815,417600000.0
2009-02-02 14:36:00,1.6383,1.63975,1.6382,1.6397,435200000.0
2009-02-02 14:37:00,1.6397,1.64085,1.63925,1.64085,563600000.0
2009-02-02 14:38:00,1.6408,1.6408,1.63995,1.6401,308800000.0
2009-02-02 14:39:00,1.6401,1.6401,1.6395,1.63985,161600000.0
2009-02-02 14:40:00,1.63985,1.6399,1.63935,1.63945,298400000.0
2009-02-02 14:41:00,1.6395,1.63975,1.63915,1.6393,148200000.0
2009-02-02 14:42:00,1.63945,1.63955,1.63895,1.63905,257200000.0
2009-02-02 14:43:00,1.63905,1.6395,1.6389,1.63925,307800000.0
2009-02-02 14:44:00,1.63925,1.6394,1.63815,1.63905,396799999.0
2009-02-02 14:45:00,1.6392,1.6393,1.63855,1.6389,292000000.0
2009-02-02 14:46:00,1.63885,1.63945,1.6383,1.63935,352000000.0
2009-02-02 14:47:00,1.6394,1.6401,1.63935,1.64,115000000.0
2009-02-02 14:48:00,1.64005,1.6403,1.6397,1.63975,275000000.0
2009-02-02 14:49:00,1.63985,1.63985,1.63945,1.6396,390800000.0
2009-02-02 14:50:00,1.6396,1.64,1.6396,1.6397,240400000.0
2009-02-02 14:51:00,1.6397,1.6398,1.63945,1.6395,336200000.0
2009-02-02 14:52:00,1.63965,1.6407,1.6394,1.6407,392200000.0
2009-02-02 14:53:00,1.64075,1.64175,1.6407,1.6416,586600000.0
2009-02-02 14:54:00,1.64175,1.64225,1.6415,1.642,402400000.0
2009-02-02 14:55:00,1.642,1.64235,1.642,1.64225,151800000.0
2009-02-02 14:56:00,1.64225,1.64235,1.6392,1.63925,340200000.0
2009-02-02 14:57:00,1.6397,1.6409,1.6397,1.64075,219200000.0
2009-02-02 14:58:00,1.6406,1.64105,1.64035,1.64105,341800000.0
2009-02-02 14:59:00,1.64105,1.64155,1.64105,1.64155,394800000.0
2009-02-02 15:00:00,1.64165,1.6434,1.64125,1.64205,437600000.0
2009-02-02 15:01:00,1.6419,1.64465,1.6413,1.6438,407000000.0
2009-02-02 15:02:00,1.64385,1.6442,1.64335,1.6441,520800000.0
2009-02-02 15:03:00,1.64465,1.64565,1.64415,1.6456,570200000.0
2009-02-02 15:04:00,1.6456,1.646,1.64495,1.64555,303500000.0
2009-02-02 15:05:00,1.64575,1.64615,1.64485,1.64615,363000000.0
2009-02-02 15:06:00,1.64615,1.6466,1.6457,1.64595,561000000.0
2009-02-02 15:07:00,1.64605,1.64655,1.6459,1.6462,590600000.0
2009-02-02 15:08:00,1.6462,1.64715,1.6459,1.6465,634600000.0
2009-02-02 15:09:00,1.6465,1.6479,1.6465,1.6479,467800000.0
2009-02-02 15:10:00,1.6479,1.64795,1.647,1.6475,349200000.0
2009-02-02 15:11:00,1.6475,1.6479,1.6457,1.64585,339000000.0
2009-02-02 15:12:00,1.646,1.64635,1.6457,1.6458,357000000.0
2009-02-02 15:13:00,1.6458,1.64725,1.6457,1.6469,444200000.0
2009-02-02 15:14:00,1.6469,1.64695,1.6458,1.646,493800000.0
2009-02-02 15:15:00,1.6461,1.64665,1.6453,1.64575,471800000.0
2009-02-02 15:16:00,1.64575,1.646,1.6411,1.6412,560200000.0
2009-02-02 15:17:00,1.6413,1.6419,1.6408,1.6418,521400000.0
2009-02-02 15:18:00,1.6418,1.64275,1.6415,1.64235,652400000.0
2009-02-02 15:19:00,1.6424,1.6429,1.642,1.6422,487600000.0
2009-02-02 15:20:00,1.6424,1.64395,1.6424,1.6438,445400000.0
2009-02-02 15:21:00,1.64375,1.6446,1.64375,1.6445,311800000.0
2009-02-02 15:22:00,1.6445,1.64475,1.6436,1.64475,454400000.0
2009-02-02 15:23:00,1.64475,1.645,1.64435,1.64475,232200000.0
2009-02-02 15:24:00,1.64485,1.6459,1.64435,1.6458,379000000.0
2009-02-02 15:25:00,1.6457,1.646,1.644,1.64425,446400000.0
2009-02-02 15:26:00,1.64435,1.6446,1.6437,1.6437,442000000.0
2009-02-02 15:27:00,1.6437,1.6445,1.6437,1.64425,473400000.0
2009-02-02 15:28:00,1.6442,1.64465,1.644,1.6445,368000000.0
2009-02-02 15:29:00,1.64455,1.64455,1.6438,1.6441,235800000.0
2009-02-02 15:30:00,1.6437,1.6447,1.6434,1.64425,382200000.0
2009-02-02 15:31:00,1.64425,1.6448,1.64335,1.6436,594799999.0
2009-02-02 15:32:00,1.6436,1.6443,1.6436,1.6439,635400000.0
2009-02-02 15:33:00,1.6439,1.6443,1.6434,1.6434,475200000.0
2009-02-02 15:34:00,1.6434,1.64385,1.64335,1.64365,690400000.0
2009-02-02 15:35:00,1.64365,1.64375,1.6435,1.6436,343400000.0
2009-02-02 15:36:00,1.6438,1.644,1.64245,1.64245,429500000.0
2009-02-02 15:37:00,1.6425,1.64285,1.6419,1.64275,451400000.0
2009-02-02 15:38:00,1.64275,1.64385,1.64275,1.64355,604800000.0
2009-02-02 15:39:00,1.64355,1.6443,1.64355,1.6442,422600000.0
2009-02-02 15:40:00,1.6442,1.6443,1.6434,1.6439,440800000.0
2009-02-02 15:41:00,1.6439,1.6444,1.6434,1.64435,432600000.0
2009-02-02 15:42:00,1.6444,1.6456,1.6442,1.64495,531600000.0
2009-02-02 15:43:00,1.6451,1.64565,1.64475,1.64475,394600000.0
2009-02-02 15:44:00,1.64475,1.6452,1.6443,1.64515,588400000.0
2009-02-02 15:45:00,1.64515,1.6453,1.6443,1.6446,427400000.0
2009-02-02 15:46:00,1.6446,1.64555,1.6423,1.6426,411400000.0
2009-02-02 15:47:00,1.64265,1.64475,1.64265,1.64475,585600000.0
2009-02-02 15:48:00,1.64475,1.6448,1.6437,1.64375,544000000.0
2009-02-02 15:49:00,1.6437,1.6437,1.6427,1.6427,469800000.0
2009-02-02 15:50:00,1.6427,1.64285,1.6417,1.6425,543200000.0
2009-02-02 15:51:00,1.64255,1.64365,1.6425,1.643,449800000.0
2009-02-02 15:52:00,1.64295,1.64385,1.6423,1.64385,577400000.0
2009-02-02 15:53:00,1.64405,1.6442,1.64295,1.6435,484400000.0
2009-02-02 15:54:00,1.64345,1.64435,1.64315,1.64435,623000000.0
2009-02-02 15:55:00,1.64435,1.64455,1.6439,1.6444,406000000.0
2009-02-02 15:56:00,1.64445,1.645,1.6441,1.64465,568600000.0
2009-02-02 15:57:00,1.6445,1.6447,1.643,1.64315,554600000.0
2009-02-02 15:58:00,1.643,1.64315,1.64225,1.64245,478200000.0
2009-02-02 15:59:00,1.64225,1.64245,1.64155,1.64195,545000000.0
2009-02-02 16:00:00,1.64195,1.64315,1.6418,1.64235,395800000.0
2009-02-02 16:01:00,1.64215,1.6427,1.6419,1.64245,381800000.0
2009-02-02 16:02:00,1.64245,1.643,1.64225,1.6424,393000000.0
2009-02-02 16:03:00,1.64235,1.64315,1.64235,1.64315,456000000.0
2009-02-02 16:04:00,1.64335,1.64375,1.64315,1.6437,335200000.0
2009-02-02 16:05:00,1.6437,1.6439,1.6436,1.64375,334800000.0
2009-02-02 16:06:00,1.64375,1.6439,1.64295,1.64315,414200000.0
2009-02-02 16:07:00,1.64315,1.64355,1.6428,1.6435,410200000.0
2009-02-02 16:08:00,1.6435,1.64405,1.6435,1.64395,201600000.0
2009-02-02 16:09:00,1.64395,1.64445,1.64385,1.64435,292400000.0
2009-02-02 16:10:00,1.64435,1.64495,1.644,1.6441,344400000.0
2009-02-02 16:11:00,1.64415,1.6443,1.64365,1.6441,200000000.0
2009-02-02 16:12:00,1.6442,1.6445,1.6439,1.64435,289000000.0
2009-02-02 16:13:00,1.64435,1.64435,1.6438,1.64425,497200000.0
2009-02-02 16:14:00,1.6443,1.6445,1.64385,1.644,404600000.0
2009-02-02 16:15:00,1.6439,1.6439,1.6432,1.64355,255200000.0
2009-02-02 16:16:00,1.64355,1.64385,1.64345,1.64385,265200000.0
2009-02-02 16:17:00,1.64385,1.64385,1.6435,1.64365,210200000.0
2009-02-02 16:18:00,1.64365,1.6438,1.6434,1.6438,541200000.0
2009-02-02 16:19:00,1.6438,1.64405,1.6435,1.64375,346400000.0
2009-02-02 16:20:00,1.6438,1.6439,1.64355,1.64375,495400000.0
2009-02-02 16:21:00,1.64375,1.64395,1.6433,1.6435,276800000.0
2009-02-02 16:22:00,1.6435,1.64355,1.64325,1.64345,192800000.0
2009-02-02 16:23:00,1.6435,1.6436,1.64305,1.64335,235600000.0
2009-02-02 16:24:00,1.6435,1.6444,1.6432,1.6444,293000000.0
2009-02-02 16:25:00,1.6444,1.64475,1.6442,1.64475,152600000.0
2009-02-02 16:26:00,1.64475,1.64665,1.64475,1.6466,246400000.0
2009-02-02 16:27:00,1.64645,1.64735,1.64625,1.64735,382400000.0
2009-02-02 16:28:00,1.64725,1.64745,1.6458,1.6465,272000000.0
2009-02-02 16:29:00,1.6465,1.6473,1.6461,1.6466,366400000.0
2009-02-02 16:30:00,1.64655,1.6467,1.6454,1.6459,421200000.0
2009-02-02 16:31:00,1.6459,1.6467,1.64545,1.6463,338000000.0
2009-02-02 16:32:00,1.64635,1.64675,1.646,1.6464,291000000.0
2009-02-02 16:33:00,1.64645,1.6469,1.64615,1.6468,206200000.0
2009-02-02 16:34:00,1.6468,1.6474,1.6463,1.6467,441800000.0
2009-02-02 16:35:00,1.6468,1.6471,1.6467,1.647,300400000.0
2009-02-02 16:36:00,1.64705,1.6495,1.647,1.64875,349600000.0
2009-02-02 16:37:00,1.64875,1.64895,1.64835,1.6485,308200000.0
2009-02-02 16:38:00,1.6485,1.649,1.648,1.648,467800000.0
2009-02-02 16:39:00,1.6481,1.6487,1.64785,1.648,531200000.0
2009-02-02 16:40:00,1.64805,1.64825,1.6467,1.6468,318400000.0
2009-02-02 16:41:00,1.6469,1.64705,1.6465,1.6467,361200000.0
2009-02-02 16:42:00,1.6466,1.64685,1.64565,1.6457,303000000.0
2009-02-02 16:43:00,1.6457,1.6459,1.6449,1.645,359800000.0
2009-02-02 16:44:00,1.6448,1.6462,1.6442,1.6454,293800000.0
2009-02-02 16:45:00,1.6454,1.64655,1.6454,1.64615,431800000.0
2009-02-02 16:46:00,1.6462,1.64655,1.64585,1.6464,378200000.0
2009-02-02 16:47:00,1.6464,1.6464,1.64555,1.64625,335800000.0
2009-02-02 16:48:00,1.6463,1.64645,1.64605,1.64625,321600000.0
2009-02-02 16:49:00,1.64625,1.64715,1.64625,1.6471,314000000.0
2009-02-02 16:50:00,1.6471,1.6472,1.6468,1.6471,235800000.0
2009-02-02 16:51:00,1.6471,1.64735,1.6468,1.64695,270400000.0
2009-02-02 16:52:00,1.6469,1.64715,1.64615,1.64625,300400000.0
2009-02-02 16:53:00,1.6461,1.64625,1.6451,1.6454,446800000.0
2009-02-02 16:54:00,1.64555,1.64555,1.64465,1.6451,277200000.0
2009-02-02 16:55:00,1.64515,1.6453,1.64455,1.6449,177600000.0
2009-02-02 16:56:00,1.6449,1.6453,1.64485,1.6453,212400000.0
2009-02-02 16:57:00,1.6453,1.64585,1.6452,1.64565,213400000.0
2009-02-02 16:58:00,1.64555,1.6462,1.6455,1.6462,167000000.0
2009-02-02 16:59:00,1.64615,1.64635,1.64525,1.6456,205600000.0
2009-02-02 17:00:00,1.6456,1.6465,1.64545,1.6465,221000000.0
2009-02-02 17:01:00,1.6465,1.6476,1.6465,1.64695,359600000.0
2009-02-02 17:02:00,1.6468,1.6473,1.64635,1.6469,422400000.0
2009-02-02 17:03:00,1.6469,1.6475,1.64675,1.64745,432200000.0
2009-02-02 17:04:00,1.64735,1.64795,1.64715,1.6479,319000000.0
2009-02-02 17:05:00,1.6479,1.6483,1.64755,1.6478,349800000.0
2009-02-02 17:06:00,1.64785,1.64935,1.64765,1.64905,369400000.0
2009-02-02 17:07:00,1.64915,1.64915,1.64735,1.64795,352600000.0
2009-02-02 17:08:00,1.648,1.64905,1.6474,1.64905,295000000.0
2009-02-02 17:09:00,1.6493,1.65135,1.6493,1.64975,314600000.0
2009-02-02 17:10:00,1.64975,1.65095,1.64975,1.6503,396200000.0
2009-02-02 17:11:00,1.65035,1.6505,1.6493,1.6502,275800000.0
2009-02-02 17:12:00,1.6502,1.6506,1.64965,1.65005,358800000.0
2009-02-02 17:13:00,1.65,1.65105,1.64825,1.65105,359400000.0
2009-02-02 17:14:00,1.65115,1.6515,1.6508,1.6515,201200000.0
2009-02-02 17:15:00,1.6515,1.6528,1.65135,1.65265,289400000.0
2009-02-02 17:16:00,1.65245,1.65315,1.6521,1.65285,245600000.0
2009-02-02 17:17:00,1.65285,1.65365,1.6524,1.65285,278800000.0
2009-02-02 17:18:00,1.6529,1.6529,1.6512,1.6512,352000000.0
2009-02-02 17:19:00,1.65125,1.65195,1.65065,1.65085,303200000.0
2009-02-02 17:20:00,1.65085,1.6514,1.6504,1.6505,401000000.0
2009-02-02 17:21:00,1.6505,1.6513,1.65045,1.65115,424200000.0
2009-02-02 17:22:00,1.6511,1.6517,1.6511,1.6515,468000000.0
2009-02-02 17:23:00,1.65165,1.6517,1.65075,1.65145,395600000.0
2009-02-02 17:24:00,1.65135,1.65205,1.65095,1.65175,364600000.0
2009-02-02 17:25:00,1.6517,1.6538,1.65155,1.65335,385800000.0
2009-02-02 17:26:00,1.65335,1.65355,1.65205,1.65275,444400000.0
2009-02-02 17:27:00,1.65265,1.65305,1.6521,1.65255,407400000.0
2009-02-02 17:28:00,1.65245,1.65245,1.6516,1.6519,494000000.0
2009-02-02 17:29:00,1.65185,1.65245,1.65155,1.65225,357800000.0
2009-02-02 17:30:00,1.65225,1.6524,1.65115,1.652,341200000.0
2009-02-02 17:31:00,1.65215,1.65285,1.65185,1.65245,472400000.0
2009-02-02 17:32:00,1.6525,1.6526,1.6523,1.6526,239600000.0
2009-02-02 17:33:00,1.6526,1.653,1.6515,1.6515,336800000.0
2009-02-02 17:34:00,1.6515,1.6523,1.6513,1.6517,333000000.0
2009-02-02 17:35:00,1.6517,1.6527,1.65135,1.65175,370400000.0
2009-02-02 17:36:00,1.65165,1.65225,1.65095,1.65105,443800000.0
2009-02-02 17:37:00,1.65105,1.65195,1.651,1.65145,348400000.0
2009-02-02 17:38:00,1.6514,1.65175,1.6512,1.6513,360600000.0
2009-02-02 17:39:00,1.6513,1.6513,1.6498,1.6501,339600000.0
2009-02-02 17:40:00,1.6501,1.6504,1.64975,1.6503,456400000.0
2009-02-02 17:41:00,1.6503,1.6507,1.64985,1.6503,263000000.0
2009-02-02 17:42:00,1.6505,1.6505,1.65,1.65015,359400000.0
2009-02-02 17:43:00,1.6501,1.6501,1.6489,1.6489,255800000.0
2009-02-02 17:44:00,1.649,1.649,1.64755,1.64755,243000000.0
2009-02-02 17:45:00,1.64795,1.64795,1.6469,1.647,167000000.0
2009-02-02 17:46:00,1.647,1.6477,1.647,1.6476,279000000.0
2009-02-02 17:47:00,1.6476,1.64795,1.6471,1.64745,275000000.0
2009-02-02 17:48:00,1.6474,1.64795,1.64695,1.64785,373000000.0
2009-02-02 17:49:00,1.64785,1.6488,1.6475,1.64835,276800000.0
2009-02-02 17:50:00,1.64835,1.64855,1.6474,1.6474,320800000.0
2009-02-02 17:51:00,1.6476,1.6478,1.64715,1.6472,329200000.0
2009-02-02 17:52:00,1.6472,1.6478,1.64685,1.6478,438800000.0
2009-02-02 17:53:00,1.6478,1.6478,1.6466,1.6476,302800000.0
2009-02-02 17:54:00,1.6476,1.6476,1.6457,1.64585,468000000.0
2009-02-02 17:55:00,1.64585,1.6463,1.6458,1.64625,344200000.0
2009-02-02 17:56:00,1.64625,1.64745,1.6462,1.64735,357600000.0
2009-02-02 17:57:00,1.64735,1.64795,1.6472,1.64765,389400000.0
2009-02-02 17:58:00,1.64755,1.6479,1.64725,1.6474,403000000.0
2009-02-02 17:59:00,1.6474,1.64945,1.64715,1.6493,387800000.0
2009-02-02 18:00:00,1.64925,1.6493,1.64895,1.64925,317200000.0
2009-02-02 18:01:00,1.6493,1.6497,1.64905,1.64905,265800000.0
2009-02-02 18:02:00,1.64915,1.6499,1.64905,1.64945,329400000.0
2009-02-02 18:03:00,1.64955,1.64965,1.6491,1.6493,286200000.0
2009-02-02 18:04:00,1.6494,1.64965,1.64915,1.6494,291200000.0
2009-02-02 18:05:00,1.64945,1.65065,1.64935,1.64935,355000000.0
2009-02-02 18:06:00,1.6493,1.64955,1.6484,1.64885,405600000.0
2009-02-02 18:07:00,1.64875,1.6492,1.6487,1.6487,321400000.0
2009-02-02 18:08:00,1.6487,1.6487,1.64745,1.6484,299800000.0
2009-02-02 18:09:00,1.6484,1.6484,1.6472,1.6472,280000000.0
2009-02-02 18:10:00,1.64715,1.6478,1.6469,1.6478,291000000.0
2009-02-02 18:11:00,1.64785,1.64955,1.6475,1.64955,379000000.0
2009-02-02 18:12:00,1.64955,1.6497,1.64885,1.64895,243400000.0
2009-02-02 18:13:00,1.64895,1.64895,1.6477,1.64795,478000000.0
2009-02-02 18:14:00,1.64795,1.64985,1.64755,1.64985,433200000.0
2009-02-02 18:15:00,1.64975,1.6507,1.6491,1.6507,375000000.0
2009-02-02 18:16:00,1.6507,1.6507,1.6488,1.64975,331800000.0
2009-02-02 18:17:00,1.6496,1.64995,1.6492,1.64985,343800000.0
2009-02-02 18:18:00,1.64995,1.6506,1.64935,1.6504,329400000.0
2009-02-02 18:19:00,1.6504,1.6508,1.64885,1.64955,441800000.0
2009-02-02 18:20:00,1.64965,1.65015,1.64965,1.64965,147800000.0
2009-02-02 18:21:00,1.64965,1.64975,1.6482,1.64835,229600000.0
2009-02-02 18:22:00,1.6484,1.6493,1.6483,1.64895,154000000.0
2009-02-02 18:23:00,1.64905,1.6491,1.648,1.6489,202200000.0
2009-02-02 18:24:00,1.649,1.6494,1.64845,1.64855,88600000.0
2009-02-02 18:25:00,1.64855,1.6489,1.6483,1.64865,130800000.0
2009-02-02 18:26:00,1.64865,1.64915,1.6484,1.64895,162600000.0
2009-02-02 18:27:00,1.64895,1.6491,1.6485,1.6486,81400000.0
2009-02-02 18:28:00,1.64855,1.64915,1.6484,1.64845,222000000.0
2009-02-02 18:29:00,1.64845,1.64885,1.6483,1.64835,128600000.0
2009-02-02 18:30:00,1.64825,1.64895,1.648,1.64885,234200000.0
2009-02-02 18:31:00,1.64885,1.6491,1.6486,1.6488,204000000.0
2009-02-02 18:32:00,1.64875,1.6489,1.6486,1.6488,188200000.0
2009-02-02 18:33:00,1.6488,1.64905,1.6484,1.6486,267000000.0
2009-02-02 18:34:00,1.6484,1.6484,1.64715,1.6476,398200000.0
2009-02-02 18:35:00,1.64775,1.64805,1.64745,1.64755,294800000.0
2009-02-02 18:36:00,1.64755,1.6478,1.64735,1.6477,178600000.0
2009-02-02 18:37:00,1.64765,1.6486,1.64765,1.64835,320800000.0
2009-02-02 18:38:00,1.64835,1.64845,1.64785,1.64785,202600000.0
2009-02-02 18:39:00,1.64785,1.6484,1.64755,1.64825,190600000.0
2009-02-02 18:40:00,1.64825,1.6484,1.6473,1.6478,237600000.0
2009-02-02 18:41:00,1.6478,1.6478,1.6465,1.64755,244200000.0
2009-02-02 18:42:00,1.64755,1.64765,1.6473,1.6475,97000000.0
2009-02-02 18:43:00,1.6474,1.64755,1.64725,1.6475,109400000.0
2009-02-02 18:44:00,1.6475,1.64805,1.6474,1.6478,231000000.0
2009-02-02 18:45:00,1.6478,1.649,1.6477,1.649,194200000.0
2009-02-02 18:46:00,1.649,1.64965,1.649,1.64925,277000000.0
2009-02-02 18:47:00,1.64925,1.6494,1.64895,1.64935,145200000.0
2009-02-02 18:48:00,1.64945,1.6505,1.64935,1.65015,232800000.0
2009-02-02 18:49:00,1.64995,1.65155,1.64985,1.6505,360000000.0
2009-02-02 18:50:00,1.6505,1.65195,1.64985,1.65155,360600000.0
2009-02-02 18:51:00,1.6516,1.65165,1.65005,1.65005,377600000.0
2009-02-02 18:52:00,1.65015,1.65215,1.64995,1.65215,174000000.0
2009-02-02 18:53:00,1.6523,1.6526,1.6513,1.6515,321800000.0
2009-02-02 18:54:00,1.6515,1.6531,1.6511,1.653,336600000.0
2009-02-02 18:55:00,1.6531,1.6544,1.65255,1.654,271800000.0
2009-02-02 18:56:00,1.65415,1.65515,1.654,1.65515,337600000.0
2009-02-02 18:57:00,1.6552,1.6555,1.6549,1.6555,272800000.0
2009-02-02 18:58:00,1.65575,1.65575,1.6549,1.65525,225400000.0
2009-02-02 18:59:00,1.6552,1.65605,1.6551,1.65585,311600000.0
2009-02-02 19:00:00,1.65575,1.65675,1.65575,1.6565,295800000.0
2009-02-02 19:01:00,1.65635,1.6581,1.65615,1.6581,369800000.0
2009-02-02 19:02:00,1.6582,1.65895,1.6581,1.65835,297200000.0
2009-02-02 19:03:00,1.65835,1.65855,1.65625,1.65675,366600000.0
2009-02-02 19:04:00,1.65675,1.6569,1.65605,1.6564,332400000.0
2009-02-02 19:05:00,1.65635,1.6566,1.6559,1.6562,209000000.0
2009-02-02 19:06:00,1.6563,1.65645,1.65565,1.65565,319600000.0
2009-02-02 19:07:00,1.6557,1.6557,1.65255,1.6529,370800000.0
2009-02-02 19:08:00,1.6529,1.65415,1.65285,1.6541,213200000.0
2009-02-02 19:09:00,1.6541,1.65435,1.65355,1.65435,303800000.0
2009-02-02 19:10:00,1.6542,1.65465,1.65415,1.65435,131800000.0
2009-02-02 19:11:00,1.65435,1.65435,1.65355,1.6538,212600000.0
2009-02-02 19:12:00,1.6537,1.6543,1.65365,1.65385,253400000.0
2009-02-02 19:13:00,1.6541,1.6541,1.6534,1.65395,152000000.0
2009-02-02 19:14:00,1.65395,1.6542,1.65385,1.6541,104600000.0
2009-02-02 19:15:00,1.6541,1.6542,1.65395,1.65395,135800000.0
2009-02-02 19:16:00,1.65395,1.6542,1.65365,1.654,185600000.0
2009-02-02 19:17:00,1.6541,1.6549,1.6538,1.65455,115200000.0
2009-02-02 19:18:00,1.65455,1.6546,1.65425,1.6546,163400000.0
2009-02-02 19:19:00,1.65475,1.65475,1.6543,1.6546,221400000.0
2009-02-02 19:20:00,1.6546,1.6548,1.65445,1.6546,79600000.0
2009-02-02 19:21:00,1.65455,1.65465,1.65405,1.6546,150400000.0
2009-02-02 19:22:00,1.65465,1.65515,1.6545,1.6545,177400000.0
2009-02-02 19:23:00,1.65445,1.6545,1.65435,1.6544,27200000.0
2009-02-02 19:24:00,1.6545,1.6546,1.65435,1.65445,117000000.0
2009-02-02 19:25:00,1.6545,1.65455,1.65335,1.65405,464600000.0
2009-02-02 19:26:00,1.6541,1.65415,1.6538,1.65405,143000000.0
2009-02-02 19:27:00,1.654,1.65405,1.6538,1.65405,61800000.0
2009-02-02 19:28:00,1.6541,1.6548,1.6541,1.6546,133600000.0
2009-02-02 19:29:00,1.6546,1.65465,1.6533,1.65345,254200000.0
2009-02-02 19:30:00,1.65345,1.6542,1.65275,1.6542,272200000.0
2009-02-02 19:31:00,1.6542,1.6551,1.6536,1.6536,379000000.0
2009-02-02 19:32:00,1.65355,1.654,1.65305,1.6531,179800000.0
2009-02-02 19:33:00,1.65305,1.6537,1.6529,1.65345,259600000.0
2009-02-02 19:34:00,1.6535,1.65365,1.65295,1.65315,397000000.0
2009-02-02 19:35:00,1.65325,1.65395,1.65305,1.65375,257600000.0
2009-02-02 19:36:00,1.6537,1.6538,1.6533,1.65365,150000000.0
2009-02-02 19:37:00,1.6537,1.654,1.65365,1.65385,165000000.0
2009-02-02 19:38:00,1.65385,1.65415,1.6536,1.65365,146000000.0
2009-02-02 19:39:00,1.65375,1.65425,1.65355,1.6541,250400000.0
2009-02-02 19:40:00,1.6541,1.6561,1.6541,1.65605,241400000.0
2009-02-02 19:41:00,1.65605,1.65605,1.6545,1.65455,246200000.0
2009-02-02 19:42:00,1.6547,1.6547,1.65355,1.65425,244200000.0
2009-02-02 19:43:00,1.6544,1.6545,1.65415,1.6544,219000000.0
2009-02-02 19:44:00,1.6542,1.6555,1.6542,1.6551,289400000.0
2009-02-02 19:45:00,1.655,1.6556,1.6549,1.65535,265800000.0
2009-02-02 19:46:00,1.6554,1.6555,1.6548,1.6551,201200000.0
2009-02-02 19:47:00,1.65515,1.6552,1.6543,1.6549,167200000.0
2009-02-02 19:48:00,1.6548,1.6555,1.6546,1.65475,236000000.0
2009-02-02 19:49:00,1.65475,1.65575,1.6547,1.6554,160200000.0
2009-02-02 19:50:00,1.6554,1.65555,1.6552,1.65545,119400000.0
2009-02-02 19:51:00,1.6551,1.65565,1.6551,1.6555,139200000.0
2009-02-02 19:52:00,1.6555,1.6555,1.65505,1.65525,111600000.0
2009-02-02 19:53:00,1.65525,1.6553,1.655,1.65505,44200000.0
2009-02-02 19:54:00,1.65515,1.6555,1.6549,1.65545,152600000.0
2009-02-02 19:55:00,1.65545,1.6555,1.6552,1.6552,143800000.0
2009-02-02 19:56:00,1.6553,1.6555,1.65465,1.65475,288800000.0
2009-02-02 19:57:00,1.65465,1.65475,1.6543,1.6544,139600000.0
2009-02-02 19:58:00,1.6544,1.6545,1.6534,1.65405,272400000.0
2009-02-02 19:59:00,1.65415,1.6543,1.6525,1.65255,214800000.0
2009-02-02 20:00:00,1.65255,1.65345,1.65225,1.6529,232200000.0
2009-02-02 20:01:00,1.65285,1.6531,1.65185,1.65185,306800000.0
2009-02-02 20:02:00,1.652,1.6537,1.652,1.65315,253000000.0
2009-02-02 20:03:00,1.6532,1.65485,1.6531,1.6547,262200000.0
2009-02-02 20:04:00,1.6546,1.6546,1.6531,1.65335,252600000.0
2009-02-02 20:05:00,1.65345,1.65475,1.65345,1.6543,218000000.0
2009-02-02 20:06:00,1.6543,1.65495,1.65415,1.65455,201000000.0
2009-02-02 20:07:00,1.65435,1.6554,1.65335,1.65515,328400000.0
2009-02-02 20:08:00,1.65515,1.6554,1.6542,1.6544,216400000.0
2009-02-02 20:09:00,1.6544,1.6548,1.65405,1.6542,128600000.0
2009-02-02 20:10:00,1.65415,1.6542,1.65375,1.65395,42400000.0
2009-02-02 20:11:00,1.65395,1.65415,1.6538,1.6541,157000000.0
2009-02-02 20:12:00,1.6541,1.6545,1.654,1.6545,72200000.0
2009-02-02 20:13:00,1.6545,1.6551,1.654,1.6551,104800000.0
2009-02-02 20:14:00,1.6551,1.65555,1.65445,1.65485,135600000.0
2009-02-02 20:15:00,1.65485,1.6549,1.65395,1.654,171600000.0
2009-02-02 20:16:00,1.65395,1.65425,1.65395,1.65415,193600000.0
2009-02-02 20:17:00,1.6543,1.6547,1.65405,1.6547,203200000.0
2009-02-02 20:18:00,1.65475,1.65515,1.6538,1.6551,155600000.0
2009-02-02 20:19:00,1.6551,1.6554,1.655,1.65505,129600000.0
2009-02-02 20:20:00,1.65505,1.65525,1.65455,1.65465,61200000.0
2009-02-02 20:21:00,1.65475,1.6549,1.6545,1.6545,102200000.0
2009-02-02 20:22:00,1.6545,1.6545,1.6533,1.6538,227200000.0
2009-02-02 20:23:00,1.6538,1.6538,1.6532,1.6535,145600000.0
2009-02-02 20:24:00,1.65335,1.65355,1.6529,1.6529,153600000.0
2009-02-02 20:25:00,1.6532,1.65345,1.6528,1.65345,182200000.0
2009-02-02 20:26:00,1.65345,1.65345,1.65325,1.65345,178600000.0
2009-02-02 20:27:00,1.65345,1.65345,1.6529,1.6531,170200000.0
2009-02-02 20:28:00,1.6531,1.6531,1.65195,1.6528,190600000.0
2009-02-02 20:29:00,1.65285,1.6538,1.65285,1.6538,155000000.0
2009-02-02 20:30:00,1.65395,1.65395,1.6532,1.6532,211800000.0
2009-02-02 20:31:00,1.6532,1.6535,1.65305,1.6533,175400000.0
2009-02-02 20:32:00,1.6533,1.6541,1.6533,1.6538,234000000.0
2009-02-02 20:33:00,1.65385,1.65385,1.6528,1.65305,128400000.0
2009-02-02 20:34:00,1.65305,1.65335,1.65255,1.65295,176400000.0
2009-02-02 20:35:00,1.6531,1.65385,1.653,1.65385,135400000.0
2009-02-02 20:36:00,1.6537,1.65385,1.65345,1.6536,82600000.0
2009-02-02 20:37:00,1.65355,1.6541,1.65355,1.6539,118600000.0
2009-02-02 20:38:00,1.65405,1.65475,1.65405,1.6542,103000000.0
2009-02-02 20:39:00,1.6542,1.65525,1.65415,1.6549,202000000.0
2009-02-02 20:40:00,1.6549,1.6561,1.6549,1.6553,140800000.0
2009-02-02 20:41:00,1.65525,1.65555,1.65525,1.65555,38400000.0
2009-02-02 20:42:00,1.65555,1.656,1.65535,1.6554,165600000.0
2009-02-02 20:43:00,1.6554,1.65565,1.6548,1.6548,254400000.0
2009-02-02 20:44:00,1.6548,1.6551,1.6543,1.6544,325600000.0
2009-02-02 20:45:00,1.6544,1.6544,1.65265,1.65275,157400000.0
2009-02-02 20:46:00,1.65275,1.653,1.65175,1.65185,164400000.0
2009-02-02 20:47:00,1.65185,1.65225,1.65185,1.6521,196600000.0
2009-02-02 20:48:00,1.6521,1.65215,1.6515,1.652,71800000.0
2009-02-02 20:49:00,1.6521,1.6522,1.6518,1.6518,161600000.0
2009-02-02 20:50:00,1.6519,1.65225,1.6518,1.65215,128200000.0
2009-02-02 20:51:00,1.652,1.6526,1.6518,1.6523,115400000.0
2009-02-02 20:52:00,1.65225,1.65225,1.6493,1.64955,169600000.0
2009-02-02 20:53:00,1.64945,1.6501,1.6493,1.6497,185400000.0
2009-02-02 20:54:00,1.6497,1.65035,1.6491,1.64925,137800000.0
2009-02-02 20:55:00,1.64925,1.65,1.64925,1.6498,229600000.0
2009-02-02 20:56:00,1.64995,1.6511,1.64975,1.65095,373400000.0
2009-02-02 20:57:00,1.6509,1.6515,1.65085,1.6513,192000000.0
2009-02-02 20:58:00,1.65125,1.6515,1.6508,1.6508,214400000.0
2009-02-02 20:59:00,1.6508,1.6508,1.65015,1.6507,121600000.0
2009-02-02 21:00:00,1.65065,1.6509,1.65065,1.6508,60600000.0
2009-02-02 21:01:00,1.6508,1.6521,1.65055,1.65185,209200000.0
2009-02-02 21:02:00,1.65185,1.6519,1.6506,1.65075,300800000.0
2009-02-02 21:03:00,1.65075,1.6525,1.65075,1.6523,221000000.0
2009-02-02 21:04:00,1.6524,1.6543,1.6524,1.65375,303800000.0
2009-02-02 21:05:00,1.65375,1.6543,1.65355,1.65415,293400000.0
2009-02-02 21:06:00,1.65415,1.65475,1.6541,1.6545,286000000.0
2009-02-02 21:07:00,1.6545,1.6549,1.6543,1.6548,167000000.0
2009-02-02 21:08:00,1.6548,1.6554,1.6547,1.65525,225400000.0
2009-02-02 21:09:00,1.65525,1.6555,1.65525,1.65525,203800000.0
2009-02-02 21:10:00,1.65525,1.65585,1.6551,1.6558,167600000.0
2009-02-02 21:11:00,1.65585,1.656,1.65565,1.65585,131600000.0
2009-02-02 21:12:00,1.65585,1.656,1.65575,1.656,96800000.0
2009-02-02 21:13:00,1.65595,1.65595,1.65535,1.6557,78200000.0
2009-02-02 21:14:00,1.6557,1.6567,1.6556,1.65645,176600000.0
2009-02-02 21:15:00,1.65645,1.65645,1.65535,1.65575,211400000.0
2009-02-02 21:16:00,1.65575,1.65595,1.65525,1.65585,137000000.0
2009-02-02 21:17:00,1.65585,1.6567,1.65515,1.65515,174200000.0
2009-02-02 21:18:00,1.6551,1.6559,1.6549,1.6554,137800000.0
2009-02-02 21:19:00,1.6554,1.65585,1.65465,1.65585,155200000.0
2009-02-02 21:20:00,1.656,1.657,1.6558,1.65635,219200000.0
2009-02-02 21:21:00,1.65635,1.6568,1.6563,1.65675,158400000.0
2009-02-02 21:22:00,1.65675,1.6574,1.6564,1.65705,206200000.0
2009-02-02 21:23:00,1.657,1.6571,1.6549,1.65655,320600000.0
2009-02-02 21:24:00,1.65655,1.65655,1.6552,1.65595,390200000.0
2009-02-02 21:25:00,1.6561,1.65735,1.6556,1.65725,302600000.0
2009-02-02 21:26:00,1.6573,1.65755,1.65705,1.65725,172200000.0
2009-02-02 21:27:00,1.65725,1.6573,1.65635,1.65635,100000000.0
2009-02-02 21:28:00,1.6563,1.6566,1.6559,1.65605,245200000.0
2009-02-02 21:29:00,1.6561,1.65695,1.656,1.6569,197200000.0
2009-02-02 21:30:00,1.65695,1.6571,1.6567,1.6571,127800000.0
2009-02-02 21:31:00,1.65715,1.65735,1.6571,1.6572,155800000.0
2009-02-02 21:32:00,1.65715,1.65765,1.65665,1.65765,177600000.0
2009-02-02 21:33:00,1.6577,1.6577,1.65725,1.65725,168000000.0
2009-02-02 21:34:00,1.65725,1.65725,1.65665,1.6568,119400000.0
2009-02-02 21:35:00,1.65685,1.6572,1.6566,1.6569,290200000.0
2009-02-02 21:36:00,1.65685,1.65685,1.65605,1.65615,235000000.0
2009-02-02 21:37:00,1.65615,1.6566,1.65595,1.6566,309400000.0
2009-02-02 21:38:00,1.6566,1.6573,1.6565,1.6567,117600000.0
2009-02-02 21:39:00,1.6567,1.65685,1.65645,1.6566,124800000.0
2009-02-02 21:40:00,1.6566,1.6574,1.65635,1.65685,223000000.0
2009-02-02 21:41:00,1.65695,1.6573,1.6566,1.6573,135600000.0
2009-02-02 21:42:00,1.6573,1.65755,1.6573,1.6574,117200000.0
2009-02-02 21:43:00,1.6574,1.65755,1.6574,1.65745,79600000.0
2009-02-02 21:44:00,1.6575,1.65775,1.65745,1.65775,94600000.0
2009-02-02 21:45:00,1.65775,1.6581,1.65775,1.658,86200000.0
2009-02-02 21:46:00,1.65795,1.658,1.65775,1.65775,50200000.0
2009-02-02 21:47:00,1.65775,1.65785,1.65765,1.65765,84400000.0
2009-02-02 21:48:00,1.65775,1.6582,1.6569,1.65775,247100000.0
2009-02-02 21:49:00,1.6577,1.6584,1.6575,1.65795,454200000.0
2009-02-02 21:50:00,1.65795,1.65835,1.6573,1.65785,536400000.0
2009-02-02 21:51:00,1.65765,1.65785,1.657,1.6572,372200000.0
2009-02-02 21:52:00,1.65705,1.65815,1.65705,1.65795,254200000.0
2009-02-02 21:53:00,1.65795,1.65805,1.6579,1.65805,33800000.0
2009-02-02 21:54:00,1.65785,1.6582,1.65775,1.65795,51400000.0
2009-02-02 21:55:00,1.65795,1.658,1.65775,1.65775,99000000.0
2009-02-02 21:56:00,1.65785,1.65805,1.65775,1.658,200000000.0
2009-02-02 21:57:00,1.658,1.65835,1.65785,1.65835,101200000.0
2009-02-02 21:58:00,1.65825,1.65835,1.65815,1.65835,56400000.0
2009-02-02 21:59:00,1.65865,1.65945,1.65865,1.65935,297600000.0
2009-02-02 22:00:00,1.6593,1.6593,1.6579,1.6579,338200000.0
2009-02-02 22:01:00,1.6579,1.65805,1.6569,1.65805,344400000.0
2009-02-02 22:02:00,1.6581,1.65865,1.65795,1.65865,249200000.0
2009-02-02 22:03:00,1.65865,1.65895,1.65835,1.65835,235000000.0
2009-02-02 22:04:00,1.65835,1.65865,1.6581,1.65825,237000000.0
2009-02-02 22:05:00,1.6582,1.65875,1.658,1.65875,194400000.0
2009-02-02 22:06:00,1.65875,1.65885,1.65805,1.6584,133400000.0
2009-02-02 22:07:00,1.6585,1.6589,1.6584,1.65845,192600000.0
2009-02-02 22:08:00,1.6584,1.6584,1.65815,1.6583,64600000.0
2009-02-02 22:09:00,1.6582,1.65865,1.65815,1.6584,195400000.0
2009-02-02 22:10:00,1.6584,1.65865,1.6584,1.6585,126000000.0
2009-02-02 22:11:00,1.6585,1.6585,1.658,1.658,88800000.0
2009-02-02 22:12:00,1.658,1.65815,1.6579,1.65805,53800000.0
2009-02-02 22:13:00,1.6581,1.6586,1.65795,1.65845,154400000.0
2009-02-02 22:14:00,1.65855,1.6587,1.6584,1.65845,135800000.0
2009-02-02 22:15:00,1.65845,1.65865,1.6578,1.65825,202400000.0
2009-02-02 22:16:00,1.65825,1.65865,1.65815,1.65865,148200000.0
2009-02-02 22:17:00,1.65855,1.65865,1.65825,1.65825,87000000.0
2009-02-02 22:18:00,1.65825,1.65825,1.65735,1.65755,65000000.0
2009-02-02 22:19:00,1.65745,1.6579,1.65735,1.6578,247200000.0
2009-02-02 22:20:00,1.6578,1.65825,1.65775,1.6579,69400000.0
2009-02-02 22:21:00,1.65795,1.6583,1.6577,1.6578,45400000.0
2009-02-02 22:22:00,1.65795,1.65845,1.65775,1.6579,157400000.0
2009-02-02 22:23:00,1.6579,1.65805,1.65785,1.65805,245400000.0
2009-02-02 22:24:00,1.65805,1.6583,1.6578,1.658,54200000.0
2009-02-02 22:25:00,1.658,1.6582,1.65775,1.6582,131400000.0
2009-02-02 22:26:00,1.65835,1.65845,1.658,1.658,160600000.0
2009-02-02 22:27:00,1.658,1.65815,1.65795,1.65815,113600000.0
2009-02-02 22:28:00,1.65815,1.65815,1.65785,1.65785,132000000.0
2009-02-02 22:29:00,1.65785,1.6579,1.6573,1.6573,130400000.0
2009-02-02 22:30:00,1.65735,1.6574,1.65715,1.6574,66400000.0
2009-02-02 22:31:00,1.65755,1.65795,1.6575,1.6576,94400000.0
2009-02-02 22:32:00,1.65755,1.65775,1.6573,1.65765,86600000.0
2009-02-02 22:33:00,1.6577,1.6578,1.6575,1.6577,75400000.0
2009-02-02 22:34:00,1.6577,1.6581,1.6577,1.65785,144000000.0
2009-02-02 22:35:00,1.65775,1.65825,1.65775,1.65825,185200000.0
2009-02-02 22:36:00,1.6582,1.6583,1.6574,1.65745,179600000.0
2009-02-02 22:37:00,1.65745,1.65745,1.65725,1.65745,53400000.0
2009-02-02 22:38:00,1.65745,1.6583,1.6574,1.65825,140400000.0
2009-02-02 22:39:00,1.6578,1.65845,1.65765,1.658,209800000.0
2009-02-02 22:40:00,1.6581,1.6588,1.65775,1.65875,257400000.0
2009-02-02 22:41:00,1.65875,1.65935,1.65875,1.65915,237800000.0
2009-02-02 22:42:00,1.6592,1.6593,1.6591,1.65915,124600000.0
2009-02-02 22:43:00,1.65915,1.66,1.65915,1.66,146800000.0
2009-02-02 22:44:00,1.6602,1.66095,1.6591,1.65915,213400000.0
2009-02-02 22:45:00,1.6591,1.6594,1.6588,1.65895,210000000.0
2009-02-02 22:46:00,1.65885,1.6591,1.6586,1.6591,105600000.0
2009-02-02 22:47:00,1.6591,1.6592,1.65875,1.6589,264400000.0
2009-02-02 22:48:00,1.659,1.659,1.6585,1.65865,77800000.0
2009-02-02 22:49:00,1.65865,1.6588,1.6578,1.658,86800000.0
2009-02-02 22:50:00,1.6579,1.65835,1.6578,1.6582,175600000.0
2009-02-02 22:51:00,1.65815,1.6589,1.65815,1.6589,153400000.0
2009-02-02 22:52:00,1.659,1.6594,1.65895,1.6592,154000000.0
2009-02-02 22:53:00,1.65915,1.65915,1.6581,1.659,126400000.0
2009-02-02 22:54:00,1.65895,1.6595,1.6589,1.6595,105600000.0
2009-02-02 22:55:00,1.6595,1.6595,1.6587,1.6588,46600000.0
2009-02-02 22:56:00,1.6588,1.65895,1.6587,1.65875,83200000.0
2009-02-02 22:57:00,1.65875,1.65925,1.6587,1.65925,154800000.0
2009-02-02 22:58:00,1.65935,1.66005,1.65925,1.6599,118600000.0
2009-02-02 22:59:00,1.66,1.66,1.6593,1.6593,91000000.0
2009-02-02 23:00:00,1.6593,1.65975,1.65815,1.65835,212800000.0
2009-02-02 23:01:00,1.6583,1.6588,1.6583,1.6586,207200000.0
2009-02-02 23:02:00,1.6586,1.6589,1.65845,1.65875,134600000.0
2009-02-02 23:03:00,1.65875,1.6589,1.65855,1.65865,133800000.0
2009-02-02 23:04:00,1.65875,1.65885,1.6587,1.6588,60400000.0
2009-02-02 23:05:00,1.6587,1.6587,1.6584,1.65845,79000000.0
2009-02-02 23:06:00,1.65845,1.6587,1.6584,1.6586,75000000.0
2009-02-02 23:07:00,1.6587,1.65885,1.6587,1.65875,22400000.0
2009-02-02 23:08:00,1.6586,1.6586,1.65795,1.65795,49600000.0
2009-02-02 23:09:00,1.65785,1.65785,1.6575,1.65755,22400000.0
2009-02-02 23:10:00,1.6576,1.65765,1.65735,1.65745,19200000.0
2009-02-02 23:11:00,1.6574,1.6574,1.6572,1.6573,76200000.0
2009-02-02 23:12:00,1.65735,1.65745,1.6573,1.6574,27600000.0
2009-02-02 23:13:00,1.6574,1.6574,1.6573,1.65735,11400000.0
2009-02-02 23:14:00,1.65735,1.65755,1.65725,1.65755,44600000.0
2009-02-02 23:15:00,1.65755,1.65825,1.65755,1.65805,198000000.0
2009-02-02 23:16:00,1.65805,1.6581,1.65805,1.6581,3200000.0
2009-02-02 23:17:00,1.6581,1.6586,1.6581,1.65845,11000000.0
2009-02-02 23:18:00,1.65845,1.65845,1.65795,1.65795,15600000.0
2009-02-02 23:19:00,1.6581,1.6585,1.65795,1.6583,147400000.0
2009-02-02 23:20:00,1.6583,1.65845,1.6583,1.65835,36400000.0
2009-02-02 23:21:00,1.65835,1.6586,1.6583,1.65855,91400000.0
2009-02-02 23:22:00,1.6585,1.65855,1.65815,1.65835,80200000.0
2009-02-02 23:23:00,1.65845,1.65845,1.6582,1.6582,29600000.0
2009-02-02 23:24:00,1.6582,1.65875,1.65815,1.6584,107400000.0
2009-02-02 23:25:00,1.65825,1.6583,1.65815,1.65815,65200000.0
2009-02-02 23:26:00,1.65825,1.6586,1.65825,1.6586,44800000.0
2009-02-02 23:27:00,1.65825,1.6584,1.65825,1.65825,78000000.0
2009-02-02 23:28:00,1.65825,1.6585,1.65825,1.6584,56000000.0
2009-02-02 23:29:00,1.65835,1.65835,1.65775,1.65795,101600000.0
2009-02-02 23:30:00,1.65795,1.65795,1.6577,1.6577,53000000.0
2009-02-02 23:31:00,1.65775,1.65775,1.6576,1.65765,31400000.0
2009-02-02 23:32:00,1.6575,1.6575,1.65735,1.65745,39200000.0
2009-02-02 23:33:00,1.6574,1.6575,1.65715,1.6574,76600000.0
2009-02-02 23:34:00,1.65695,1.65725,1.65695,1.6572,86000000.0
2009-02-02 23:35:00,1.6572,1.6572,1.657,1.657,16000000.0
2009-02-02 23:36:00,1.657,1.65745,1.6567,1.65685,131000000.0
2009-02-02 23:37:00,1.65695,1.6572,1.6569,1.65715,138800000.0
2009-02-02 23:38:00,1.6571,1.65745,1.65695,1.65705,82800000.0
2009-02-02 23:39:00,1.65705,1.6572,1.65685,1.65705,96000000.0
2009-02-02 23:40:00,1.65705,1.6572,1.65635,1.6568,113800000.0
2009-02-02 23:41:00,1.65695,1.6574,1.6569,1.6574,49600000.0
2009-02-02 23:42:00,1.6574,1.6574,1.6573,1.6573,14400000.0
2009-02-02 23:43:00,1.65735,1.65735,1.65735,1.65735,12000000.0
2009-02-02 23:44:00,1.65745,1.65745,1.65735,1.65735,57600000.0
2009-02-02 23:45:00,1.65735,1.658,1.6567,1.65685,86400000.0
2009-02-02 23:46:00,1.6568,1.6568,1.6563,1.6564,113200000.0
2009-02-02 23:47:00,1.6564,1.6573,1.6564,1.6573,100000000.0
2009-02-02 23:48:00,1.65745,1.6583,1.65725,1.658,113800000.0
2009-02-02 23:49:00,1.6579,1.65815,1.6579,1.6581,27200000.0
2009-02-02 23:50:00,1.65815,1.65815,1.65785,1.6581,58800000.0
2009-02-02 23:51:00,1.65815,1.65875,1.65815,1.65825,98000000.0
2009-02-02 23:52:00,1.65825,1.65825,1.65825,1.65825,7000000.0
2009-02-02 23:53:00,1.6582,1.6582,1.65775,1.6581,38600000.0
2009-02-02 23:54:00,1.6581,1.6581,1.657,1.657,39600000.0
2009-02-02 23:55:00,1.6571,1.6572,1.65655,1.65655,75000000.0
2009-02-02 23:56:00,1.65665,1.65685,1.6564,1.6565,123000000.0
2009-02-02 23:57:00,1.65655,1.65655,1.65635,1.6565,59600000.0
2009-02-02 23:58:00,1.6566,1.65665,1.65625,1.6565,108000000.0
2009-02-02 23:59:00,1.6565,1.6565,1.65585,1.65585,50400000.0
2009-02-03 00:00:00,1.65595,1.657,1.65595,1.657,21000000.0
2009-02-03 00:01:00,1.65705,1.65705,1.65705,1.65705,1000000.0
2009-02-03 00:02:00,1.6571,1.6571,1.6571,1.6571,1000000.0
2009-02-03 00:03:00,1.65705,1.6573,1.657,1.65725,13000000.0
2009-02-03 00:04:00,1.65715,1.65725,1.65615,1.65645,25000000.0
2009-02-03 00:05:00,1.6565,1.65785,1.6565,1.65765,32400000.0
2009-02-03 00:06:00,1.65755,1.6576,1.6572,1.6572,12000000.0
2009-02-03 00:07:00,1.6572,1.6573,1.6568,1.6572,45200000.0
2009-02-03 00:08:00,1.65715,1.6575,1.65665,1.657,56200000.0
2009-02-03 00:09:00,1.6571,1.6572,1.657,1.6571,37200000.0
2009-02-03 00:10:00,1.65725,1.6576,1.65685,1.6569,30000000.0
2009-02-03 00:11:00,1.6569,1.6571,1.6568,1.6568,20400000.0
2009-02-03 00:12:00,1.6568,1.6568,1.65585,1.6561,41200000.0
2009-02-03 00:13:00,1.65605,1.6561,1.656,1.656,4800000.0
2009-02-03 00:14:00,1.656,1.656,1.65585,1.65585,12600000.0
2009-02-03 00:15:00,1.65585,1.656,1.6556,1.6556,8000000.0
2009-02-03 00:16:00,1.65605,1.6561,1.65585,1.6561,10000000.0
2009-02-03 00:17:00,1.65605,1.65615,1.65585,1.6561,6000000.0
2009-02-03 00:18:00,1.65605,1.6561,1.65605,1.6561,2000000.0
2009-02-03 00:19:00,1.65595,1.65615,1.65595,1.65615,13400000.0
2009-02-03 00:20:00,1.6561,1.65615,1.6561,1.6561,63000000.0
2009-02-03 00:21:00,1.65615,1.65615,1.656,1.656,32000000.0
2009-02-03 00:22:00,1.65595,1.656,1.65595,1.65595,22800000.0
2009-02-03 00:23:00,1.6561,1.6561,1.6559,1.65605,60400000.0
2009-02-03 00:24:00,1.65605,1.6561,1.65465,1.65465,90200000.0
2009-02-03 00:25:00,1.65495,1.65635,1.65495,1.65545,174600000.0
2009-02-03 00:26:00,1.65545,1.65605,1.65545,1.65605,77200000.0
2009-02-03 00:27:00,1.65605,1.65605,1.6559,1.656,60600000.0
2009-02-03 00:28:00,1.656,1.6562,1.656,1.65615,16800000.0
2009-02-03 00:29:00,1.65615,1.6562,1.65615,1.6562,22000000.0
2009-02-03 00:30:00,1.6562,1.65625,1.6561,1.6562,18000000.0
2009-02-03 00:31:00,1.6562,1.6562,1.65605,1.6562,7000000.0
2009-02-03 00:32:00,1.65605,1.65615,1.65565,1.65585,29400000.0
2009-02-03 00:33:00,1.6559,1.65595,1.6556,1.65595,23600000.0
2009-02-03 00:34:00,1.65615,1.65625,1.65615,1.65625,6400000.0
2009-02-03 00:35:00,1.65625,1.65625,1.65625,1.65625,12800000.0
2009-02-03 00:36:00,1.65625,1.65635,1.6558,1.6563,44800000.0
2009-02-03 00:37:00,1.65625,1.6566,1.65505,1.65535,129600000.0
2009-02-03 00:38:00,1.65545,1.65565,1.65505,1.65525,41600000.0
2009-02-03 00:39:00,1.6555,1.6556,1.6555,1.6556,5400000.0
2009-02-03 00:40:00,1.6556,1.6556,1.6556,1.6556,1800000.0
2009-02-03 00:41:00,1.6556,1.6556,1.6556,1.6556,3600000.0
2009-02-03 00:42:00,1.6556,1.6556,1.6556,1.6556,7200000.0
2009-02-03 00:43:00,1.6556,1.65575,1.6556,1.65565,43600000.0
2009-02-03 00:44:00,1.65575,1.65645,1.65575,1.6559,49200000.0
2009-02-03 00:45:00,1.6559,1.6559,1.6555,1.6556,22400000.0
2009-02-03 00:46:00,1.6556,1.6556,1.6556,1.6556,7200000.0
2009-02-03 00:47:00,1.65442,1.65501,1.65426,1.65481,286000000.0
2009-02-03 00:48:00,1.6556,1.6556,1.6556,1.6556,16200000.0
2009-02-03 00:49:00,1.6556,1.6556,1.65445,1.6556,24900000.0
2009-02-03 00:50:00,1.6546,1.6546,1.6544,1.6546,9700000.0
2009-02-03 00:51:00,1.6546,1.6546,1.6546,1.6546,4800000.0
2009-02-03 00:52:00,1.65393,1.65399,1.65365,1.65371,304000000.0
2009-02-03 00:53:00,1.65385,1.654,1.65382,1.654,215400000.0
2009-02-03 00:54:00,1.65386,1.6542,1.65356,1.65372,347200000.0
2009-02-03 00:55:00,1.6547,1.6547,1.6545,1.6547,27200000.0
2009-02-03 00:56:00,1.6539,1.65431,1.6539,1.65403,250800000.0
2009-02-03 00:57:00,1.65475,1.65475,1.65475,1.65475,4800000.0
2009-02-03 00:58:00,1.65475,1.6548,1.65475,1.6548,4800000.0
2009-02-03 00:59:00,1.65475,1.65475,1.65425,1.65425,22200000.0
2009-02-03 01:00:00,1.6542,1.6542,1.6535,1.65365,59600000.0
2009-02-03 01:01:00,1.65375,1.65375,1.65335,1.6536,53400000.0
2009-02-03 01:02:00,1.6536,1.65415,1.6535,1.6541,47600000.0
2009-02-03 01:03:00,1.6539,1.65405,1.65375,1.6538,21800000.0
2009-02-03 01:04:00,1.65365,1.65385,1.65345,1.6535,42800000.0
2009-02-03 01:05:00,1.65355,1.65375,1.65355,1.65375,19000000.0
2009-02-03 01:06:00,1.65355,1.65355,1.65285,1.65305,52400000.0
2009-02-03 01:07:00,1.653,1.65315,1.653,1.6531,27400000.0
2009-02-03 01:08:00,1.6531,1.65335,1.653,1.65335,16000000.0
2009-02-03 01:09:00,1.65335,1.65335,1.6529,1.6529,77600000.0
2009-02-03 01:10:00,1.65295,1.65295,1.6527,1.65295,82200000.0
2009-02-03 01:11:00,1.65305,1.6532,1.65305,1.65315,21800000.0
2009-02-03 01:12:00,1.65305,1.65325,1.653,1.6531,18000000.0
2009-02-03 01:13:00,1.65305,1.65305,1.6529,1.653,15000000.0
2009-02-03 01:14:00,1.6529,1.65305,1.6528,1.6528,47200000.0
2009-02-03 01:15:00,1.6528,1.65305,1.65275,1.65305,61400000.0
2009-02-03 01:16:00,1.65315,1.65315,1.65265,1.65285,50200000.0
2009-02-03 01:17:00,1.65285,1.65285,1.65265,1.6527,17600000.0
2009-02-03 01:18:00,1.6527,1.6528,1.6524,1.65265,64600000.0
2009-02-03 01:19:00,1.6528,1.65285,1.65215,1.65245,49000000.0
2009-02-03 01:20:00,1.65245,1.6526,1.65205,1.65205,30000000.0
2009-02-03 01:21:00,1.65215,1.6522,1.6521,1.6521,5000000.0
2009-02-03 01:22:00,1.6521,1.6522,1.6519,1.6519,17200000.0
2009-02-03 01:23:00,1.6519,1.6522,1.6518,1.65205,67000000.0
2009-02-03 01:24:00,1.65205,1.65205,1.65085,1.6511,51600000.0
2009-02-03 01:25:00,1.6511,1.6511,1.6507,1.65085,29600000.0
2009-02-03 01:26:00,1.65085,1.651,1.6507,1.651,20200000.0
2009-02-03 01:27:00,1.651,1.651,1.651,1.651,6400000.0
2009-02-03 01:28:00,1.651,1.651,1.6506,1.6506,22400000.0
2009-02-03 01:29:00,1.6506,1.6506,1.6504,1.65045,43200000.0
2009-02-03 01:30:00,1.6505,1.65085,1.6503,1.65085,46400000.0
2009-02-03 01:31:00,1.65095,1.6512,1.65095,1.6511,84800000.0
2009-02-03 01:32:00,1.6512,1.6513,1.65065,1.6507,53800000.0
2009-02-03 01:33:00,1.6507,1.6519,1.6507,1.6517,74200000.0
2009-02-03 01:34:00,1.6517,1.6521,1.6513,1.6515,178800000.0
2009-02-03 01:35:00,1.6514,1.65175,1.6512,1.6517,61600000.0
2009-02-03 01:36:00,1.65165,1.652,1.6514,1.6517,67800000.0
2009-02-03 01:37:00,1.6518,1.65185,1.65145,1.6515,41400000.0
2009-02-03 01:38:00,1.65165,1.6518,1.65165,1.6518,3000000.0
2009-02-03 01:39:00,1.6518,1.6518,1.6516,1.6517,12200000.0
2009-02-03 01:40:00,1.65165,1.6518,1.65165,1.6518,25600000.0
2009-02-03 01:41:00,1.6517,1.6518,1.6517,1.6518,8000000.0
2009-02-03 01:42:00,1.65165,1.65165,1.65155,1.65155,8000000.0
2009-02-03 01:43:00,1.65165,1.6519,1.65145,1.6515,56600000.0
2009-02-03 01:44:00,1.65155,1.65155,1.6506,1.6508,34200000.0
2009-02-03 01:45:00,1.6508,1.65105,1.65065,1.6508,100200000.0
2009-02-03 01:46:00,1.6507,1.65155,1.6507,1.6514,102000000.0
2009-02-03 01:47:00,1.6514,1.6518,1.6514,1.6516,58200000.0
2009-02-03 01:48:00,1.65165,1.6521,1.6516,1.6521,35000000.0
2009-02-03 01:49:00,1.652,1.65205,1.65195,1.65205,20400000.0
2009-02-03 01:50:00,1.65195,1.6524,1.65195,1.652,84600000.0
2009-02-03 01:51:00,1.65205,1.65235,1.65195,1.652,38600000.0
2009-02-03 01:52:00,1.6522,1.6525,1.65185,1.65205,47000000.0
2009-02-03 01:53:00,1.65225,1.65225,1.65185,1.65195,12400000.0
2009-02-03 01:54:00,1.65195,1.65225,1.6519,1.652,60000000.0
2009-02-03 01:55:00,1.652,1.652,1.65075,1.65095,201400000.0
2009-02-03 01:56:00,1.6511,1.6511,1.6503,1.6504,86400000.0
2009-02-03 01:57:00,1.65045,1.65075,1.6504,1.6506,51200000.0
2009-02-03 01:58:00,1.6506,1.65065,1.6506,1.6506,14400000.0
2009-02-03 01:59:00,1.6506,1.6506,1.65005,1.6503,55800000.0
2009-02-03 02:00:00,1.6503,1.6512,1.6501,1.65025,253200000.0
2009-02-03 02:01:00,1.6503,1.6507,1.65015,1.6507,100800000.0
2009-02-03 02:02:00,1.6507,1.6507,1.6507,1.6507,41600000.0
2009-02-03 02:03:00,1.6507,1.65085,1.6507,1.6507,57000000.0
2009-02-03 02:04:00,1.65065,1.6507,1.65065,1.6507,48000000.0
2009-02-03 02:05:00,1.6507,1.65085,1.65065,1.6508,76600000.0
2009-02-03 02:06:00,1.6508,1.65085,1.6507,1.6507,132600000.0
2009-02-03 02:07:00,1.6507,1.6507,1.6507,1.6507,32000000.0
2009-02-03 02:08:00,1.6507,1.6507,1.6507,1.6507,150400000.0
2009-02-03 02:09:00,1.6507,1.65185,1.6507,1.6515,64800000.0
2009-02-03 02:10:00,1.6515,1.6515,1.65055,1.6507,92600000.0
2009-02-03 02:11:00,1.6507,1.6507,1.6507,1.6507,22400000.0
2009-02-03 02:12:00,1.6507,1.6507,1.6507,1.6507,25600000.0
2009-02-03 02:13:00,1.6507,1.6507,1.6507,1.6507,54400000.0
2009-02-03 02:14:00,1.6507,1.6507,1.6507,1.6507,83200000.0
2009-02-03 02:15:00,1.6507,1.6507,1.6507,1.6507,25600000.0
2009-02-03 02:16:00,1.6507,1.6507,1.6507,1.6507,48000000.0
2009-02-03 02:17:00,1.6507,1.6507,1.6507,1.6507,6400000.0
2009-02-03 02:18:00,1.6507,1.6508,1.6507,1.6508,9600000.0
2009-02-03 02:19:00,1.6508,1.6508,1.6507,1.6507,32000000.0
2009-02-03 02:20:00,1.65065,1.6513,1.65065,1.6513,45800000.0
2009-02-03 02:21:00,1.65145,1.65185,1.6507,1.6507,188800000.0
2009-02-03 02:22:00,1.6507,1.652,1.6507,1.6514,254000000.0
2009-02-03 02:23:00,1.6514,1.6514,1.6513,1.6513,24200000.0
2009-02-03 02:24:00,1.65145,1.6519,1.651,1.6511,144000000.0
2009-02-03 02:25:00,1.6511,1.65165,1.65105,1.65105,126200000.0
2009-02-03 02:26:00,1.6513,1.6523,1.65125,1.6523,42000000.0
2009-02-03 02:27:00,1.6525,1.6525,1.65105,1.6514,101200000.0
2009-02-03 02:28:00,1.6514,1.6514,1.6507,1.6508,26400000.0
2009-02-03 02:29:00,1.6508,1.6509,1.6507,1.6509,28800000.0
2009-02-03 02:30:00,1.6508,1.65145,1.65075,1.65135,48000000.0
2009-02-03 02:31:00,1.65135,1.65165,1.6507,1.65155,90400000.0
2009-02-03 02:32:00,1.6515,1.65245,1.6515,1.652,133400000.0
2009-02-03 02:33:00,1.6519,1.652,1.65075,1.65075,119000000.0
2009-02-03 02:34:00,1.6508,1.65115,1.65055,1.65095,93200000.0
2009-02-03 02:35:00,1.651,1.6512,1.651,1.65105,16000000.0
2009-02-03 02:36:00,1.6511,1.6512,1.6509,1.6512,24000000.0
2009-02-03 02:37:00,1.6512,1.6512,1.64995,1.65035,77800000.0
2009-02-03 02:38:00,1.65045,1.65075,1.6502,1.6505,83400000.0
2009-02-03 02:39:00,1.6507,1.65075,1.65005,1.65025,61800000.0
2009-02-03 02:40:00,1.65035,1.65035,1.65005,1.65005,49600000.0
2009-02-03 02:41:00,1.65005,1.6506,1.64995,1.6504,73600000.0
2009-02-03 02:42:00,1.6505,1.65095,1.6505,1.65095,36200000.0
2009-02-03 02:43:00,1.6509,1.65145,1.65085,1.65145,96600000.0
2009-02-03 02:44:00,1.65155,1.6517,1.65075,1.65115,68400000.0
2009-02-03 02:45:00,1.6513,1.6513,1.65085,1.6511,60800000.0
2009-02-03 02:46:00,1.6511,1.6511,1.65085,1.651,38400000.0
2009-02-03 02:47:00,1.651,1.65155,1.651,1.65155,148800000.0
2009-02-03 02:48:00,1.65155,1.65155,1.6515,1.65155,49800000.0
2009-02-03 02:49:00,1.65165,1.65165,1.6515,1.6515,9600000.0
2009-02-03 02:50:00,1.65155,1.6516,1.65155,1.6516,8000000.0
2009-02-03 02:51:00,1.65155,1.6516,1.6512,1.6512,79000000.0
2009-02-03 02:52:00,1.6513,1.6514,1.65075,1.6508,51400000.0
2009-02-03 02:53:00,1.6509,1.6509,1.6503,1.65035,81600000.0
2009-02-03 02:54:00,1.6504,1.65045,1.65005,1.6504,151000000.0
2009-02-03 02:55:00,1.6504,1.6504,1.64865,1.6499,238900000.0
2009-02-03 02:56:00,1.64985,1.65025,1.64985,1.65025,262400000.0
2009-02-03 02:57:00,1.65025,1.65035,1.64985,1.6501,94400000.0
2009-02-03 02:58:00,1.6501,1.6501,1.6489,1.6493,142400000.0
2009-02-03 02:59:00,1.64925,1.6498,1.64925,1.6495,200000000.0
2009-02-03 03:00:00,1.64955,1.64955,1.6489,1.6491,149400000.0
2009-02-03 03:01:00,1.64915,1.6502,1.64915,1.65,400000000.0
2009-02-03 03:02:00,1.65,1.65005,1.64945,1.6499,216000000.0
2009-02-03 03:03:00,1.64985,1.65005,1.64965,1.6497,225200000.0
2009-02-03 03:04:00,1.6497,1.64975,1.6493,1.64935,171600000.0
2009-02-03 03:05:00,1.64935,1.6504,1.64935,1.6499,369600000.0
2009-02-03 03:06:00,1.65005,1.65005,1.6495,1.6498,235400000.0
2009-02-03 03:07:00,1.64985,1.6501,1.64955,1.65005,271800000.0
2009-02-03 03:08:00,1.65,1.65025,1.6497,1.6497,109200000.0
2009-02-03 03:09:00,1.6497,1.64985,1.6497,1.64985,41200000.0
2009-02-03 03:10:00,1.6497,1.64975,1.64945,1.64975,86800000.0
2009-02-03 03:11:00,1.64975,1.6521,1.6495,1.6504,412200000.0
2009-02-03 03:12:00,1.65045,1.6506,1.64995,1.65,245600000.0
2009-02-03 03:13:00,1.65005,1.65005,1.6491,1.64995,296800000.0
2009-02-03 03:14:00,1.64995,1.65025,1.64925,1.65025,262400000.0
2009-02-03 03:15:00,1.6502,1.6505,1.6496,1.64965,176400000.0
2009-02-03 03:16:00,1.64965,1.65055,1.64965,1.6497,230400000.0
2009-02-03 03:17:00,1.6497,1.6507,1.6497,1.6507,202200000.0
2009-02-03 03:18:00,1.6507,1.651,1.6505,1.6507,256600000.0
2009-02-03 03:19:00,1.65075,1.6509,1.6507,1.6508,98400000.0
2009-02-03 03:20:00,1.6507,1.65135,1.65035,1.65135,266800000.0
2009-02-03 03:21:00,1.65135,1.6515,1.6512,1.6513,166600000.0
2009-02-03 03:22:00,1.6513,1.65165,1.6513,1.65155,167000000.0
2009-02-03 03:23:00,1.65175,1.65225,1.64945,1.64995,305800000.0
2009-02-03 03:24:00,1.64995,1.6502,1.64965,1.64985,173800000.0
2009-02-03 03:25:00,1.6499,1.6505,1.6499,1.65005,341000000.0
2009-02-03 03:26:00,1.65025,1.6509,1.65015,1.65025,89000000.0
2009-02-03 03:27:00,1.65025,1.65035,1.64995,1.65005,228000000.0
2009-02-03 03:28:00,1.65,1.6512,1.64985,1.6511,352600000.0
2009-02-03 03:29:00,1.6513,1.65145,1.65095,1.65095,112000000.0
2009-02-03 03:30:00,1.6512,1.6514,1.6509,1.65095,256000000.0
2009-02-03 03:31:00,1.65095,1.6511,1.65,1.65,190400000.0
2009-02-03 03:32:00,1.65025,1.6511,1.65025,1.6508,187200000.0
2009-02-03 03:33:00,1.65095,1.65175,1.6499,1.65045,231800000.0
2009-02-03 03:34:00,1.6506,1.65135,1.65035,1.6504,285400000.0
2009-02-03 03:35:00,1.6507,1.651,1.6505,1.65095,194200000.0
2009-02-03 03:36:00,1.6509,1.6509,1.6504,1.6505,131200000.0
2009-02-03 03:37:00,1.6504,1.6513,1.6504,1.6509,297600000.0
2009-02-03 03:38:00,1.6509,1.65115,1.6503,1.65065,209600000.0
2009-02-03 03:39:00,1.65065,1.65095,1.6506,1.65085,52600000.0
2009-02-03 03:40:00,1.65085,1.651,1.6507,1.6507,36000000.0
2009-02-03 03:41:00,1.6507,1.6509,1.65065,1.65085,29800000.0
2009-02-03 03:42:00,1.65085,1.65105,1.65085,1.6509,93000000.0
2009-02-03 03:43:00,1.6509,1.651,1.65065,1.65075,35200000.0
2009-02-03 03:44:00,1.6507,1.6508,1.6507,1.65075,6400000.0
2009-02-03 03:45:00,1.6507,1.6513,1.65015,1.6506,123600000.0
2009-02-03 03:46:00,1.6506,1.65175,1.65055,1.6507,242000000.0
2009-02-03 03:47:00,1.65065,1.6513,1.65065,1.6513,119200000.0
2009-02-03 03:48:00,1.65135,1.6514,1.65075,1.6512,48800000.0
2009-02-03 03:49:00,1.6512,1.6515,1.6512,1.65145,16800000.0
2009-02-03 03:50:00,1.6515,1.6521,1.65105,1.65165,111400000.0
2009-02-03 03:51:00,1.65145,1.65215,1.65145,1.652,32000000.0
2009-02-03 03:52:00,1.6518,1.6518,1.65125,1.6515,41800000.0
2009-02-03 03:53:00,1.6515,1.6523,1.65135,1.65205,102400000.0
2009-02-03 03:54:00,1.6521,1.6521,1.6512,1.65125,113600000.0
2009-02-03 03:55:00,1.6513,1.6513,1.6511,1.6513,38400000.0
2009-02-03 03:56:00,1.6513,1.6515,1.65115,1.6512,55000000.0
2009-02-03 03:57:00,1.6513,1.6513,1.6513,1.6513,4800000.0
2009-02-03 03:58:00,1.6513,1.65135,1.65095,1.6511,71000000.0
2009-02-03 03:59:00,1.6512,1.6512,1.65095,1.651,48000000.0
2009-02-03 04:00:00,1.651,1.651,1.65055,1.6509,43800000.0
2009-02-03 04:01:00,1.6509,1.6509,1.6508,1.6509,7200000.0
2009-02-03 04:02:00,1.6509,1.6509,1.6509,1.6509,3200000.0
2009-02-03 04:03:00,1.65045,1.6505,1.6504,1.6505,14400000.0
2009-02-03 04:04:00,1.6505,1.6505,1.64905,1.64925,87800000.0
2009-02-03 04:05:00,1.64925,1.6496,1.6489,1.64895,92200000.0
2009-02-03 04:06:00,1.649,1.64905,1.6486,1.6487,92400000.0
2009-02-03 04:07:00,1.6486,1.64865,1.647,1.64715,130200000.0
2009-02-03 04:08:00,1.6473,1.6474,1.64645,1.647,146200000.0
2009-02-03 04:09:00,1.647,1.64715,1.6468,1.64705,55000000.0
2009-02-03 04:10:00,1.64705,1.64725,1.6468,1.64715,101000000.0
2009-02-03 04:11:00,1.6472,1.6477,1.64675,1.6475,129200000.0
2009-02-03 04:12:00,1.64755,1.648,1.6467,1.647,112000000.0
2009-02-03 04:13:00,1.64715,1.64805,1.6469,1.64765,98600000.0
2009-02-03 04:14:00,1.64765,1.6485,1.64765,1.6485,245200000.0
2009-02-03 04:15:00,1.64855,1.64855,1.6478,1.648,52200000.0
2009-02-03 04:16:00,1.6481,1.6495,1.64805,1.6491,154800000.0
2009-02-03 04:17:00,1.6491,1.6495,1.6491,1.6494,29200000.0
2009-02-03 04:18:00,1.64945,1.651,1.64945,1.65095,83000000.0
2009-02-03 04:19:00,1.651,1.6516,1.65065,1.65155,107800000.0
2009-02-03 04:20:00,1.65165,1.6536,1.65165,1.65165,118000000.0
2009-02-03 04:21:00,1.65155,1.652,1.651,1.65125,45200000.0
2009-02-03 04:22:00,1.65125,1.65145,1.6505,1.6505,46400000.0
2009-02-03 04:23:00,1.6506,1.6512,1.64915,1.6499,63600000.0
2009-02-03 04:24:00,1.65015,1.6506,1.65005,1.6505,41000000.0
2009-02-03 04:25:00,1.6507,1.6507,1.6499,1.6503,34400000.0
2009-02-03 04:26:00,1.6503,1.6509,1.6503,1.6509,60000000.0
2009-02-03 04:27:00,1.65085,1.65125,1.65065,1.6508,60200000.0
2009-02-03 04:28:00,1.65065,1.65145,1.6506,1.6512,49000000.0
2009-02-03 04:29:00,1.65115,1.6512,1.6508,1.651,46400000.0
2009-02-03 04:30:00,1.651,1.6521,1.651,1.6516,69000000.0
2009-02-03 04:31:00,1.6516,1.6518,1.65085,1.65155,73800000.0
2009-02-03 04:32:00,1.65175,1.65175,1.65135,1.65175,35000000.0
2009-02-03 04:33:00,1.65185,1.65185,1.6509,1.65145,58400000.0
2009-02-03 04:34:00,1.65135,1.65135,1.6504,1.6505,49000000.0
2009-02-03 04:35:00,1.6505,1.6506,1.6498,1.6498,53000000.0
2009-02-03 04:36:00,1.64995,1.6505,1.6498,1.65025,42000000.0
2009-02-03 04:37:00,1.6502,1.65125,1.6502,1.6509,43000000.0
2009-02-03 04:38:00,1.6507,1.6509,1.65055,1.65055,48200000.0
2009-02-03 04:39:00,1.6505,1.6508,1.65045,1.65065,38000000.0
2009-02-03 04:40:00,1.65065,1.6508,1.6502,1.65045,32600000.0
2009-02-03 04:41:00,1.65045,1.6508,1.65005,1.6507,42000000.0
2009-02-03 04:42:00,1.65085,1.65125,1.6502,1.6507,107400000.0
2009-02-03 04:43:00,1.65125,1.6525,1.65125,1.6524,53200000.0
2009-02-03 04:44:00,1.6524,1.6528,1.65145,1.6517,58800000.0
2009-02-03 04:45:00,1.65155,1.65175,1.65105,1.6514,34000000.0
2009-02-03 04:46:00,1.65085,1.65165,1.65085,1.6513,41000000.0
2009-02-03 04:47:00,1.6514,1.6518,1.6514,1.6518,13000000.0
2009-02-03 04:48:00,1.65175,1.65175,1.65155,1.65165,7000000.0
2009-02-03 04:49:00,1.65155,1.65155,1.6513,1.65135,29000000.0
2009-02-03 04:50:00,1.6514,1.65165,1.65115,1.65115,17000000.0
2009-02-03 04:51:00,1.6513,1.65135,1.65105,1.6511,13000000.0
2009-02-03 04:52:00,1.6511,1.65125,1.6511,1.65125,10000000.0
2009-02-03 04:53:00,1.6509,1.65145,1.6509,1.6512,27400000.0
2009-02-03 04:54:00,1.6512,1.65145,1.6504,1.65095,55400000.0
2009-02-03 04:55:00,1.65095,1.65105,1.6504,1.65095,40800000.0
2009-02-03 04:56:00,1.65095,1.65095,1.65075,1.6508,11000000.0
2009-02-03 04:57:00,1.65075,1.65085,1.6507,1.65085,6000000.0
2009-02-03 04:58:00,1.6508,1.6508,1.65035,1.6506,22000000.0
2009-02-03 04:59:00,1.6508,1.65175,1.65055,1.65115,66800000.0
2009-02-03 05:00:00,1.6511,1.6516,1.65035,1.6505,90600000.0
2009-02-03 05:01:00,1.6504,1.6511,1.6502,1.6511,79200000.0
2009-02-03 05:02:00,1.65105,1.6511,1.65095,1.6511,32400000.0
2009-02-03 05:03:00,1.65115,1.6515,1.65115,1.65145,23200000.0
2009-02-03 05:04:00,1.65145,1.65155,1.65115,1.65135,62600000.0
2009-02-03 05:05:00,1.6515,1.6515,1.65135,1.65135,17200000.0
2009-02-03 05:06:00,1.6514,1.6514,1.6511,1.6511,48200000.0
2009-02-03 05:07:00,1.6511,1.6511,1.65065,1.6507,39200000.0
2009-02-03 05:08:00,1.6508,1.651,1.6507,1.65075,39000000.0
2009-02-03 05:09:00,1.6508,1.6509,1.6506,1.6506,47000000.0
2009-02-03 05:10:00,1.6505,1.65075,1.6505,1.6507,5000000.0
2009-02-03 05:11:00,1.6508,1.65185,1.65075,1.6516,34200000.0
2009-02-03 05:12:00,1.65165,1.65195,1.6513,1.6513,18400000.0
2009-02-03 05:13:00,1.65135,1.6514,1.65135,1.6514,3000000.0
2009-02-03 05:14:00,1.6515,1.65195,1.65085,1.651,53400000.0
2009-02-03 05:15:00,1.65095,1.65105,1.65085,1.65105,10800000.0
2009-02-03 05:16:00,1.6512,1.6512,1.65095,1.651,24800000.0
2009-02-03 05:17:00,1.651,1.6515,1.651,1.65135,45600000.0
2009-02-03 05:18:00,1.65135,1.65135,1.65135,1.65135,2000000.0
2009-02-03 05:19:00,1.65135,1.65135,1.65135,1.65135,19400000.0
2009-02-03 05:20:00,1.65135,1.6516,1.65135,1.6514,27000000.0
2009-02-03 05:21:00,1.6515,1.65185,1.65145,1.65185,29000000.0
2009-02-03 05:22:00,1.6518,1.65185,1.6517,1.6517,6000000.0
2009-02-03 05:23:00,1.65175,1.65205,1.65175,1.65195,31400000.0
2009-02-03 05:24:00,1.652,1.65205,1.652,1.65205,12800000.0
2009-02-03 05:25:00,1.65205,1.6525,1.65195,1.65245,50600000.0
2009-02-03 05:26:00,1.6525,1.6525,1.6516,1.6516,41800000.0
2009-02-03 05:27:00,1.6516,1.6516,1.6513,1.6513,21000000.0
2009-02-03 05:28:00,1.65135,1.65135,1.6512,1.6512,3000000.0
2009-02-03 05:29:00,1.6513,1.65135,1.6509,1.6509,26600000.0
2009-02-03 05:30:00,1.6508,1.65185,1.6508,1.6514,134600000.0
2009-02-03 05:31:00,1.65135,1.6517,1.65125,1.65125,67200000.0
2009-02-03 05:32:00,1.6511,1.65145,1.65065,1.65145,63000000.0
2009-02-03 05:33:00,1.65105,1.6522,1.65055,1.65135,112000000.0
2009-02-03 05:34:00,1.65135,1.6521,1.651,1.6521,42800000.0
2009-02-03 05:35:00,1.65215,1.65285,1.65135,1.65175,97800000.0
2009-02-03 05:36:00,1.6519,1.6523,1.65145,1.6522,42600000.0
2009-02-03 05:37:00,1.65225,1.6526,1.6522,1.6524,37200000.0
2009-02-03 05:38:00,1.6524,1.65335,1.6524,1.65275,65200000.0
2009-02-03 05:39:00,1.65265,1.653,1.6526,1.653,35200000.0
2009-02-03 05:40:00,1.65305,1.65335,1.6525,1.65305,80200000.0
2009-02-03 05:41:00,1.65295,1.65315,1.65265,1.653,50800000.0
2009-02-03 05:42:00,1.65315,1.65355,1.653,1.6531,103000000.0
2009-02-03 05:43:00,1.6532,1.65345,1.653,1.6532,54400000.0
2009-02-03 05:44:00,1.65315,1.6545,1.6531,1.6545,31800000.0
2009-02-03 05:45:00,1.65455,1.65465,1.6533,1.6534,91200000.0
2009-02-03 05:46:00,1.6536,1.65405,1.6534,1.65405,63200000.0
2009-02-03 05:47:00,1.6542,1.6547,1.65375,1.65395,70800000.0
2009-02-03 05:48:00,1.65395,1.6541,1.6533,1.6537,76400000.0
2009-02-03 05:49:00,1.65365,1.6546,1.65365,1.6537,80600000.0
2009-02-03 05:50:00,1.6538,1.65415,1.6535,1.65355,13000000.0
2009-02-03 05:51:00,1.65375,1.6543,1.65375,1.65375,39000000.0
2009-02-03 05:52:00,1.6537,1.65425,1.65315,1.65365,88600000.0
2009-02-03 05:53:00,1.6537,1.6543,1.65345,1.6541,75000000.0
2009-02-03 05:54:00,1.6541,1.6541,1.65325,1.65325,78600000.0
2009-02-03 05:55:00,1.65335,1.6537,1.65305,1.65365,102800000.0
2009-02-03 05:56:00,1.6536,1.6544,1.65325,1.65325,115200000.0
2009-02-03 05:57:00,1.6533,1.6541,1.6531,1.65345,111400000.0
2009-02-03 05:58:00,1.6536,1.6542,1.6531,1.65415,91600000.0
2009-02-03 05:59:00,1.65415,1.65415,1.65375,1.65405,62800000.0
2009-02-03 06:00:00,1.65405,1.65455,1.65365,1.65405,89200000.0
2009-02-03 06:01:00,1.65415,1.6543,1.6536,1.6536,46200000.0
2009-02-03 06:02:00,1.65365,1.6541,1.65365,1.65405,59200000.0
2009-02-03 06:03:00,1.65405,1.6543,1.65205,1.6521,102000000.0
2009-02-03 06:04:00,1.65175,1.65255,1.6514,1.6522,66800000.0
2009-02-03 06:05:00,1.65215,1.6525,1.6518,1.6518,91800000.0
2009-02-03 06:06:00,1.6518,1.652,1.6513,1.6516,33800000.0
2009-02-03 06:07:00,1.6516,1.65175,1.6512,1.65135,43600000.0
2009-02-03 06:08:00,1.65145,1.65155,1.6512,1.65145,44000000.0
2009-02-03 06:09:00,1.65145,1.6519,1.6514,1.6519,57200000.0
2009-02-03 06:10:00,1.65185,1.65195,1.6503,1.65035,60200000.0
2009-02-03 06:11:00,1.6503,1.6508,1.6494,1.6499,93600000.0
2009-02-03 06:12:00,1.6497,1.64995,1.6491,1.64935,107400000.0
2009-02-03 06:13:00,1.64935,1.6494,1.6482,1.64845,88000000.0
2009-02-03 06:14:00,1.6484,1.6488,1.64755,1.64795,89200000.0
2009-02-03 06:15:00,1.64795,1.64855,1.6479,1.64835,140800000.0
2009-02-03 06:16:00,1.64835,1.64905,1.64795,1.6484,63200000.0
2009-02-03 06:17:00,1.64855,1.64975,1.648,1.64975,86600000.0
2009-02-03 06:18:00,1.64965,1.65,1.64925,1.64995,54400000.0
2009-02-03 06:19:00,1.64985,1.6506,1.64965,1.65,47400000.0
2009-02-03 06:20:00,1.65,1.65,1.64955,1.64965,64800000.0
2009-02-03 06:21:00,1.6497,1.65115,1.6497,1.65095,79200000.0
2009-02-03 06:22:00,1.6508,1.65095,1.6496,1.6499,34000000.0
2009-02-03 06:23:00,1.64995,1.65115,1.6494,1.65115,47600000.0
2009-02-03 06:24:00,1.65105,1.65155,1.65105,1.65155,42000000.0
2009-02-03 06:25:00,1.65155,1.65245,1.65105,1.65245,54600000.0
2009-02-03 06:26:00,1.65225,1.65235,1.6517,1.6522,54000000.0
2009-02-03 06:27:00,1.6522,1.6525,1.65155,1.65215,48600000.0
2009-02-03 06:28:00,1.65215,1.65215,1.6519,1.652,18000000.0
2009-02-03 06:29:00,1.65195,1.6524,1.6516,1.6524,50200000.0
2009-02-03 06:30:00,1.6524,1.6524,1.6521,1.65215,13000000.0
2009-02-03 06:31:00,1.65215,1.6523,1.65135,1.65185,50000000.0
2009-02-03 06:32:00,1.65195,1.65195,1.65125,1.6515,35600000.0
2009-02-03 06:33:00,1.6515,1.65225,1.65115,1.65195,43200000.0
2009-02-03 06:34:00,1.652,1.653,1.65165,1.6526,53600000.0
2009-02-03 06:35:00,1.6525,1.6526,1.65235,1.6524,23000000.0
2009-02-03 06:36:00,1.65235,1.65285,1.6522,1.6524,31000000.0
2009-02-03 06:37:00,1.65235,1.6524,1.65235,1.65235,3000000.0
2009-02-03 06:38:00,1.6523,1.6527,1.65215,1.6523,32600000.0
2009-02-03 06:39:00,1.6523,1.6532,1.65155,1.65285,67200000.0
2009-02-03 06:40:00,1.6524,1.65325,1.65165,1.65285,41800000.0
2009-02-03 06:41:00,1.65305,1.65305,1.653,1.65305,6000000.0
2009-02-03 06:42:00,1.6531,1.65315,1.65305,1.65305,24000000.0
2009-02-03 06:43:00,1.653,1.65325,1.6525,1.6526,36400000.0
2009-02-03 06:44:00,1.6526,1.65275,1.6526,1.65275,3200000.0
2009-02-03 06:45:00,1.6526,1.65275,1.6525,1.65255,19600000.0
2009-02-03 06:46:00,1.6526,1.6527,1.65225,1.65235,29200000.0
2009-02-03 06:47:00,1.65235,1.6525,1.65235,1.6525,20400000.0
2009-02-03 06:48:00,1.6526,1.65285,1.6525,1.6528,30200000.0
2009-02-03 06:49:00,1.6528,1.6528,1.6523,1.65255,39800000.0
2009-02-03 06:50:00,1.6525,1.65255,1.65245,1.65255,22600000.0
2009-02-03 06:51:00,1.65255,1.6528,1.65165,1.65215,76200000.0
2009-02-03 06:52:00,1.6518,1.6526,1.65095,1.65155,62600000.0
2009-02-03 06:53:00,1.65175,1.6527,1.6514,1.6525,21000000.0
2009-02-03 06:54:00,1.6525,1.6525,1.65175,1.65215,38200000.0
2009-02-03 06:55:00,1.65195,1.6521,1.65195,1.6521,7000000.0
2009-02-03 06:56:00,1.6521,1.6523,1.65145,1.6519,40200000.0
2009-02-03 06:57:00,1.65185,1.65195,1.6516,1.6518,19000000.0
2009-02-03 06:58:00,1.6517,1.6518,1.6513,1.6514,25000000.0
2009-02-03 06:59:00,1.65145,1.65145,1.6514,1.6514,7000000.0
2009-02-03 07:00:00,1.6514,1.6515,1.65125,1.65125,41400000.0
2009-02-03 07:01:00,1.65135,1.6514,1.65125,1.65135,20400000.0
2009-02-03 07:02:00,1.65135,1.65155,1.6512,1.65125,27200000.0
2009-02-03 07:03:00,1.6513,1.6513,1.65095,1.65115,21200000.0
2009-02-03 07:04:00,1.6513,1.65165,1.6508,1.6513,50000000.0
2009-02-03 07:05:00,1.65125,1.65145,1.65125,1.6513,28400000.0
2009-02-03 07:06:00,1.6513,1.65135,1.6513,1.6513,14400000.0
2009-02-03 07:07:00,1.6513,1.6515,1.6512,1.6515,34600000.0
2009-02-03 07:08:00,1.6515,1.65165,1.65145,1.6515,45000000.0
2009-02-03 07:09:00,1.65115,1.65135,1.65115,1.6513,14200000.0
2009-02-03 07:10:00,1.6513,1.6513,1.65055,1.6506,56000000.0
2009-02-03 07:11:00,1.6506,1.6514,1.6505,1.65115,35600000.0
2009-02-03 07:12:00,1.6511,1.6515,1.651,1.651,8000000.0
2009-02-03 07:13:00,1.6508,1.65105,1.6507,1.651,27000000.0
2009-02-03 07:14:00,1.65115,1.6515,1.6511,1.6515,18000000.0
2009-02-03 07:15:00,1.65155,1.65165,1.65115,1.65145,15000000.0
2009-02-03 07:16:00,1.65145,1.65145,1.65105,1.65105,7000000.0
2009-02-03 07:17:00,1.651,1.65165,1.65095,1.65165,24800000.0
2009-02-03 07:18:00,1.65155,1.65175,1.65145,1.65165,27800000.0
2009-02-03 07:19:00,1.65165,1.65205,1.65145,1.65195,76200000.0
2009-02-03 07:20:00,1.65195,1.6522,1.6519,1.6521,34400000.0
2009-02-03 07:21:00,1.6521,1.65215,1.6521,1.65215,7800000.0
2009-02-03 07:22:00,1.65215,1.6522,1.6521,1.65215,28800000.0
2009-02-03 07:23:00,1.6522,1.65245,1.65205,1.65245,129600000.0
2009-02-03 07:24:00,1.6526,1.6528,1.6523,1.6526,60200000.0
2009-02-03 07:25:00,1.6524,1.65275,1.6524,1.6527,46000000.0
2009-02-03 07:26:00,1.6526,1.65365,1.6525,1.65345,39400000.0
2009-02-03 07:27:00,1.6535,1.65355,1.6516,1.65215,74600000.0
2009-02-03 07:28:00,1.6517,1.6526,1.6511,1.65165,74400000.0
2009-02-03 07:29:00,1.6516,1.6518,1.65135,1.6514,15000000.0
2009-02-03 07:30:00,1.65135,1.65155,1.65105,1.65155,12000000.0
2009-02-03 07:31:00,1.6516,1.6516,1.65145,1.65145,6000000.0
2009-02-03 07:32:00,1.65145,1.6515,1.6505,1.65135,58200000.0
2009-02-03 07:33:00,1.6513,1.6513,1.6496,1.6501,110200000.0
2009-02-03 07:34:00,1.65,1.65035,1.6492,1.6493,145400000.0
2009-02-03 07:35:00,1.64935,1.64995,1.64915,1.6494,88400000.0
2009-02-03 07:36:00,1.64955,1.65035,1.64955,1.65,24000000.0
2009-02-03 07:37:00,1.65,1.65,1.6498,1.6498,7600000.0
2009-02-03 07:38:00,1.6497,1.65055,1.6497,1.65055,43400000.0
2009-02-03 07:39:00,1.6505,1.6505,1.64915,1.64915,78600000.0
2009-02-03 07:40:00,1.64925,1.64935,1.6491,1.64935,22000000.0
2009-02-03 07:41:00,1.64935,1.64935,1.6488,1.649,60000000.0
2009-02-03 07:42:00,1.64905,1.6502,1.64905,1.65,114400000.0
2009-02-03 07:43:00,1.65015,1.6504,1.65,1.65035,83200000.0
2009-02-03 07:44:00,1.65035,1.6504,1.65005,1.6502,55000000.0
2009-02-03 07:45:00,1.6502,1.6502,1.64985,1.65,22200000.0
2009-02-03 07:46:00,1.6501,1.6501,1.6495,1.6498,70200000.0
2009-02-03 07:47:00,1.6498,1.64995,1.6492,1.64995,81000000.0
2009-02-03 07:48:00,1.65005,1.65005,1.64935,1.64935,52400000.0
2009-02-03 07:49:00,1.64935,1.6498,1.64935,1.6498,43400000.0
2009-02-03 07:50:00,1.64995,1.64995,1.64975,1.64985,62000000.0
2009-02-03 07:51:00,1.64975,1.65055,1.6495,1.64955,75000000.0
2009-02-03 07:52:00,1.64955,1.6497,1.6494,1.64955,75400000.0
2009-02-03 07:53:00,1.64955,1.6499,1.64885,1.6492,87200000.0
2009-02-03 07:54:00,1.64915,1.64915,1.64875,1.6491,24000000.0
2009-02-03 07:55:00,1.64905,1.6491,1.64815,1.64835,80000000.0
2009-02-03 07:56:00,1.64835,1.6497,1.64835,1.64895,129600000.0
2009-02-03 07:57:00,1.64895,1.64925,1.64855,1.6492,157400000.0
2009-02-03 07:58:00,1.6492,1.6494,1.64905,1.6491,68800000.0
2009-02-03 07:59:00,1.649,1.64935,1.64885,1.6489,110800000.0
2009-02-03 08:00:00,1.64895,1.64935,1.6487,1.6489,75600000.0
2009-02-03 08:01:00,1.6488,1.6489,1.6488,1.64885,10400000.0
2009-02-03 08:02:00,1.6488,1.64925,1.6486,1.6488,142400000.0
2009-02-03 08:03:00,1.6488,1.65,1.64865,1.65,161800000.0
2009-02-03 08:04:00,1.65,1.6502,1.64995,1.6502,61000000.0
2009-02-03 08:05:00,1.6502,1.6502,1.64955,1.64955,46800000.0
2009-02-03 08:06:00,1.64975,1.65005,1.64975,1.65,24000000.0
2009-02-03 08:07:00,1.65005,1.65005,1.65,1.65,11400000.0
2009-02-03 08:08:00,1.65,1.65,1.64935,1.6495,48400000.0
2009-02-03 08:09:00,1.6496,1.65,1.64955,1.65,80200000.0
2009-02-03 08:10:00,1.6501,1.6503,1.6499,1.64995,93400000.0
2009-02-03 08:11:00,1.65,1.6503,1.64985,1.65025,67200000.0
2009-02-03 08:12:00,1.65025,1.65025,1.65015,1.65025,30600000.0
2009-02-03 08:13:00,1.6503,1.6504,1.65015,1.65015,58000000.0
2009-02-03 08:14:00,1.65005,1.65025,1.6497,1.65015,101800000.0
2009-02-03 08:15:00,1.65005,1.6504,1.64995,1.6503,79600000.0
2009-02-03 08:16:00,1.65035,1.65075,1.65035,1.65055,36000000.0
2009-02-03 08:17:00,1.6505,1.65055,1.6505,1.6505,11000000.0
2009-02-03 08:18:00,1.6505,1.65055,1.6505,1.65055,21400000.0
2009-02-03 08:19:00,1.65055,1.65055,1.64995,1.65005,22400000.0
2009-02-03 08:20:00,1.65005,1.6501,1.64945,1.64945,30200000.0
2009-02-03 08:21:00,1.64945,1.6497,1.64945,1.64955,27400000.0
2009-02-03 08:22:00,1.64955,1.64955,1.6494,1.6494,17200000.0
2009-02-03 08:23:00,1.6494,1.64955,1.6494,1.6494,13000000.0
2009-02-03 08:24:00,1.64914,1.64928,1.64879,1.64913,384600004.0
2009-02-03 08:25:00,1.6494,1.6494,1.64935,1.64935,34000000.0
2009-02-03 08:26:00,1.64935,1.64945,1.6491,1.64945,38800000.0
2009-02-03 08:27:00,1.6494,1.6494,1.64925,1.64925,6800000.0
2009-02-03 08:28:00,1.6492,1.64935,1.6491,1.6493,17800000.0
2009-02-03 08:29:00,1.6493,1.6493,1.64925,1.64925,39400000.0
2009-02-03 08:30:00,1.64935,1.64955,1.64885,1.64905,125400000.0
2009-02-03 08:31:00,1.64905,1.6495,1.64885,1.6492,103000000.0
2009-02-03 08:32:00,1.6492,1.64925,1.64895,1.649,25600000.0
2009-02-03 08:33:00,1.64905,1.64975,1.64885,1.6495,72200000.0
2009-02-03 08:34:00,1.64945,1.6496,1.6488,1.6489,56000000.0
2009-02-03 08:35:00,1.6489,1.649,1.6488,1.649,99000000.0
2009-02-03 08:36:00,1.6491,1.64915,1.64905,1.6491,18800000.0
2009-02-03 08:37:00,1.64925,1.6494,1.649,1.6491,44800000.0
2009-02-03 08:38:00,1.6491,1.65105,1.6491,1.64985,156200000.0
2009-02-03 08:39:00,1.6499,1.6499,1.648,1.64805,132200000.0
2009-02-03 08:40:00,1.6482,1.64845,1.6478,1.64835,112400000.0
2009-02-03 08:41:00,1.6483,1.6497,1.6483,1.64925,223400000.0
2009-02-03 08:42:00,1.6491,1.6496,1.64875,1.6496,77400000.0
2009-02-03 08:43:00,1.64965,1.64995,1.64915,1.64975,102200000.0
2009-02-03 08:44:00,1.6496,1.6504,1.64955,1.64975,81000000.0
2009-02-03 08:45:00,1.6497,1.6497,1.64925,1.6495,56400000.0
2009-02-03 08:46:00,1.6495,1.64965,1.64945,1.64965,38400000.0
2009-02-03 08:47:00,1.6496,1.6499,1.64935,1.64955,81000000.0
2009-02-03 08:48:00,1.6497,1.6499,1.64945,1.6497,37200000.0
2009-02-03 08:49:00,1.6496,1.64995,1.64955,1.6496,27400000.0
2009-02-03 08:50:00,1.64975,1.64975,1.64905,1.6494,139200000.0
2009-02-03 08:51:00,1.64955,1.6504,1.64955,1.6503,75000000.0
2009-02-03 08:52:00,1.6503,1.65045,1.65,1.6504,59400000.0
2009-02-03 08:53:00,1.65,1.6501,1.648,1.64825,124200000.0
2009-02-03 08:54:00,1.6483,1.64965,1.6483,1.64895,80800000.0
2009-02-03 08:55:00,1.64895,1.65005,1.6489,1.64995,127400000.0
2009-02-03 08:56:00,1.64995,1.6501,1.6483,1.6483,70800000.0
2009-02-03 08:57:00,1.6484,1.64885,1.6484,1.6486,148600000.0
2009-02-03 08:58:00,1.6485,1.649,1.64845,1.649,62800000.0
2009-02-03 08:59:00,1.64905,1.6491,1.64815,1.64855,128600000.0
2009-02-03 09:00:00,1.6487,1.64915,1.64835,1.649,128200000.0
2009-02-03 09:01:00,1.649,1.64925,1.64895,1.6492,84400000.0
2009-02-03 09:02:00,1.64915,1.65035,1.64915,1.6503,146800000.0
2009-02-03 09:03:00,1.6503,1.6505,1.65,1.6502,23000000.0
2009-02-03 09:04:00,1.65025,1.65045,1.64895,1.6492,130600000.0
2009-02-03 09:05:00,1.6492,1.64955,1.6492,1.6495,43200000.0
2009-02-03 09:06:00,1.64965,1.64995,1.6491,1.64995,114800000.0
2009-02-03 09:07:00,1.64995,1.65005,1.64995,1.65005,27200000.0
2009-02-03 09:08:00,1.65005,1.6507,1.65005,1.6507,52400000.0
2009-02-03 09:09:00,1.65065,1.65195,1.65065,1.65195,105400000.0
2009-02-03 09:10:00,1.65175,1.65215,1.6512,1.652,172800000.0
2009-02-03 09:11:00,1.6521,1.6529,1.65185,1.6527,177000000.0
2009-02-03 09:12:00,1.6527,1.6527,1.65085,1.65145,77200000.0
2009-02-03 09:13:00,1.65145,1.65175,1.65145,1.6515,88600000.0
2009-02-03 09:14:00,1.6515,1.6515,1.65045,1.65075,173200000.0
2009-02-03 09:15:00,1.65075,1.65105,1.65075,1.65085,96000000.0
2009-02-03 09:16:00,1.65085,1.6511,1.6506,1.6509,176000000.0
2009-02-03 09:17:00,1.6508,1.65135,1.65075,1.651,63400000.0
2009-02-03 09:18:00,1.65095,1.65095,1.64845,1.6491,157200000.0
2009-02-03 09:19:00,1.6491,1.6499,1.64885,1.64915,185800000.0
2009-02-03 09:20:00,1.64915,1.64985,1.64885,1.64935,248600000.0
2009-02-03 09:21:00,1.64935,1.6497,1.64925,1.64955,65800000.0
2009-02-03 09:22:00,1.64955,1.64975,1.6489,1.649,221000000.0
2009-02-03 09:23:00,1.649,1.6493,1.6486,1.6486,180000000.0
2009-02-03 09:24:00,1.64865,1.64885,1.64825,1.64825,187600000.0
2009-02-03 09:25:00,1.64825,1.64865,1.648,1.64855,203400000.0
2009-02-03 09:26:00,1.64855,1.6493,1.6483,1.6483,205000000.0
2009-02-03 09:27:00,1.64835,1.64855,1.64825,1.64835,190800000.0
2009-02-03 09:28:00,1.6483,1.6483,1.6479,1.64805,148000000.0
2009-02-03 09:29:00,1.64805,1.6484,1.6479,1.6484,65800000.0
2009-02-03 09:30:00,1.6484,1.64855,1.6484,1.6484,60200000.0
2009-02-03 09:31:00,1.6484,1.6484,1.6472,1.64765,97400000.0
2009-02-03 09:32:00,1.64765,1.6486,1.64755,1.64855,179800000.0
2009-02-03 09:33:00,1.64845,1.64875,1.64815,1.64825,239600000.0
2009-02-03 09:34:00,1.64815,1.6495,1.6478,1.6495,234000000.0
2009-02-03 09:35:00,1.6496,1.6506,1.64955,1.6506,197400000.0
2009-02-03 09:36:00,1.6506,1.6507,1.6506,1.6507,53600000.0
2009-02-03 09:37:00,1.6507,1.6507,1.65,1.65035,80800000.0
2009-02-03 09:38:00,1.6504,1.6506,1.6501,1.6501,154000000.0
2009-02-03 09:39:00,1.6501,1.65105,1.65,1.65035,199800000.0
2009-02-03 09:40:00,1.6505,1.6509,1.6502,1.6507,117500000.0
2009-02-03 09:41:00,1.6507,1.6509,1.65005,1.65075,150200000.0
2009-02-03 09:42:00,1.65075,1.651,1.65065,1.65085,200600000.0
2009-02-03 09:43:00,1.6508,1.651,1.65075,1.6509,71800000.0
2009-02-03 09:44:00,1.6509,1.6511,1.6509,1.6511,60400000.0
2009-02-03 09:45:00,1.6511,1.65245,1.65105,1.6524,148800000.0
2009-02-03 09:46:00,1.6525,1.65475,1.6525,1.65405,231200000.0
2009-02-03 09:47:00,1.654,1.654,1.653,1.65395,210000000.0
2009-02-03 09:48:00,1.65395,1.6543,1.6529,1.6539,186000000.0
2009-02-03 09:49:00,1.6539,1.6539,1.6529,1.6534,126200000.0
2009-02-03 09:50:00,1.65345,1.6542,1.65305,1.65415,243400000.0
2009-02-03 09:51:00,1.6543,1.6546,1.65375,1.65455,207200000.0
2009-02-03 09:52:00,1.65455,1.6547,1.65385,1.654,115500000.0
2009-02-03 09:53:00,1.654,1.6544,1.65365,1.65375,259000000.0
2009-02-03 09:54:00,1.65375,1.65405,1.6534,1.654,246800000.0
2009-02-03 09:55:00,1.65395,1.6551,1.65385,1.6551,253600000.0
2009-02-03 09:56:00,1.6552,1.65565,1.6552,1.65565,259000000.0
2009-02-03 09:57:00,1.65565,1.6559,1.65525,1.6559,158200000.0
2009-02-03 09:58:00,1.6559,1.6559,1.6549,1.65535,150800000.0
2009-02-03 09:59:00,1.65525,1.65525,1.6542,1.6543,176900000.0
2009-02-03 10:00:00,1.6543,1.6544,1.6538,1.6544,212200000.0
2009-02-03 10:01:00,1.6544,1.65445,1.65335,1.65365,337000000.0
2009-02-03 10:02:00,1.65345,1.6547,1.65325,1.65455,198200000.0
2009-02-03 10:03:00,1.65445,1.6551,1.65445,1.6549,128300000.0
2009-02-03 10:04:00,1.65505,1.6558,1.65495,1.6558,142800000.0
2009-02-03 10:05:00,1.65575,1.6562,1.65515,1.65535,282800000.0
2009-02-03 10:06:00,1.65535,1.6583,1.65535,1.65825,232600000.0
2009-02-03 10:07:00,1.65825,1.6586,1.6579,1.658,328800000.0
2009-02-03 10:08:00,1.6581,1.6581,1.6562,1.65645,272000000.0
2009-02-03 10:09:00,1.65645,1.65675,1.6559,1.65635,173600000.0
2009-02-03 10:10:00,1.6565,1.65675,1.656,1.656,210000000.0
2009-02-03 10:11:00,1.65595,1.6566,1.65555,1.65625,215400000.0
2009-02-03 10:12:00,1.65625,1.65625,1.65425,1.65445,236200000.0
2009-02-03 10:13:00,1.65445,1.6549,1.65445,1.6549,112000000.0
2009-02-03 10:14:00,1.65495,1.65555,1.65485,1.65555,200000000.0
2009-02-03 10:15:00,1.65555,1.6565,1.6555,1.6555,220800000.0
2009-02-03 10:16:00,1.6555,1.65575,1.6553,1.65555,141000000.0
2009-02-03 10:17:00,1.6558,1.6559,1.6555,1.65565,178600000.0
2009-02-03 10:18:00,1.65565,1.6561,1.6543,1.6548,245800000.0
2009-02-03 10:19:00,1.6549,1.6549,1.6545,1.6549,213000000.0
2009-02-03 10:20:00,1.65485,1.6551,1.6537,1.6537,213800000.0
2009-02-03 10:21:00,1.6537,1.65395,1.6531,1.6534,214800000.0
2009-02-03 10:22:00,1.6534,1.65435,1.65295,1.6538,210800000.0
2009-02-03 10:23:00,1.6538,1.65515,1.6536,1.65415,241600000.0
2009-02-03 10:24:00,1.6542,1.65455,1.6533,1.6536,312000000.0
2009-02-03 10:25:00,1.6536,1.65475,1.6535,1.65475,126000000.0
2009-02-03 10:26:00,1.65475,1.65515,1.6547,1.6548,264200000.0
2009-02-03 10:27:00,1.6548,1.65495,1.6544,1.65495,204000000.0
2009-02-03 10:28:00,1.65495,1.65505,1.6543,1.6543,226800000.0
2009-02-03 10:29:00,1.6543,1.6553,1.6543,1.65485,259800000.0
2009-02-03 10:30:00,1.6548,1.65565,1.6545,1.6554,204400000.0
2009-02-03 10:31:00,1.65535,1.65565,1.65535,1.6556,88400000.0
2009-02-03 10:32:00,1.6556,1.6556,1.6542,1.6544,197800000.0
2009-02-03 10:33:00,1.6545,1.65485,1.6542,1.6544,266600000.0
2009-02-03 10:34:00,1.65445,1.6553,1.65435,1.6553,190400000.0
2009-02-03 10:35:00,1.65535,1.65615,1.6551,1.6552,202600000.0
2009-02-03 10:36:00,1.6552,1.65565,1.65485,1.65565,207200000.0
2009-02-03 10:37:00,1.65565,1.6565,1.65565,1.65625,178800000.0
2009-02-03 10:38:00,1.65625,1.6565,1.65625,1.6565,46000000.0
2009-02-03 10:39:00,1.6565,1.6569,1.65555,1.6567,255800000.0
2009-02-03 10:40:00,1.6567,1.6569,1.6559,1.65625,251400000.0
2009-02-03 10:41:00,1.65625,1.65695,1.6559,1.65615,238800000.0
2009-02-03 10:42:00,1.65615,1.6572,1.6561,1.65695,175600000.0
2009-02-03 10:43:00,1.65705,1.65745,1.65685,1.6573,206000000.0
2009-02-03 10:44:00,1.65735,1.65745,1.6569,1.65715,200600000.0
2009-02-03 10:45:00,1.6571,1.6574,1.6571,1.6571,165600000.0
2009-02-03 10:46:00,1.6571,1.65735,1.65685,1.657,144800000.0
2009-02-03 10:47:00,1.657,1.65735,1.6568,1.65725,217400000.0
2009-02-03 10:48:00,1.65725,1.65725,1.65605,1.6569,190800000.0
2009-02-03 10:49:00,1.657,1.6571,1.65645,1.6571,169600000.0
2009-02-03 10:50:00,1.6571,1.6572,1.65645,1.65655,198200000.0
2009-02-03 10:51:00,1.65675,1.65695,1.6557,1.6559,109800000.0
2009-02-03 10:52:00,1.65585,1.65655,1.65575,1.6563,210200000.0
2009-02-03 10:53:00,1.6563,1.65635,1.6563,1.6563,59000000.0
2009-02-03 10:54:00,1.6563,1.6563,1.65405,1.65445,269300000.0
2009-02-03 10:55:00,1.6543,1.65535,1.6543,1.65535,235200000.0
2009-02-03 10:56:00,1.65515,1.65535,1.65465,1.65535,266800000.0
2009-02-03 10:57:00,1.65535,1.6554,1.6547,1.65535,211400000.0
2009-02-03 10:58:00,1.65535,1.6557,1.6549,1.6557,230400000.0
2009-02-03 10:59:00,1.65575,1.6563,1.65555,1.65575,232600000.0
2009-02-03 11:00:00,1.65575,1.6561,1.65505,1.6561,365200000.0
2009-02-03 11:01:00,1.6561,1.6565,1.65575,1.6559,230400000.0
2009-02-03 11:02:00,1.6559,1.6559,1.6552,1.6554,152600000.0
2009-02-03 11:03:00,1.6553,1.65545,1.6551,1.6551,107000000.0
2009-02-03 11:04:00,1.6551,1.6552,1.655,1.655,58600000.0
2009-02-03 11:05:00,1.655,1.65535,1.65485,1.65515,154600000.0
2009-02-03 11:06:00,1.6552,1.65595,1.6549,1.65595,150400000.0
2009-02-03 11:07:00,1.65595,1.65595,1.65585,1.65585,69400000.0
2009-02-03 11:08:00,1.65585,1.65615,1.6554,1.65555,174262500.0
2009-02-03 11:09:00,1.6554,1.6556,1.65495,1.6555,201400000.0
2009-02-03 11:10:00,1.6554,1.65555,1.6541,1.65415,264200000.0
2009-02-03 11:11:00,1.6542,1.6552,1.65405,1.6549,257400000.0
2009-02-03 11:12:00,1.6549,1.6555,1.65475,1.6549,266000000.0
2009-02-03 11:13:00,1.655,1.65525,1.6543,1.6543,362600000.0
2009-02-03 11:14:00,1.65425,1.65435,1.6534,1.65405,275800000.0
2009-02-03 11:15:00,1.65405,1.65475,1.65385,1.65425,247600000.0
2009-02-03 11:16:00,1.65435,1.6552,1.65395,1.6545,386200000.0
2009-02-03 11:17:00,1.6546,1.6551,1.65415,1.6548,371600000.0
2009-02-03 11:18:00,1.65475,1.65565,1.65475,1.65565,242600000.0
2009-02-03 11:19:00,1.65565,1.65575,1.6555,1.65575,140800000.0
2009-02-03 11:20:00,1.6556,1.65625,1.6554,1.65595,188800000.0
2009-02-03 11:21:00,1.65595,1.65595,1.65485,1.6552,211800000.0
2009-02-03 11:22:00,1.655,1.65505,1.65435,1.65465,271000000.0
2009-02-03 11:23:00,1.65465,1.65585,1.65435,1.6555,272000000.0
2009-02-03 11:24:00,1.6555,1.65645,1.65535,1.6562,382400000.0
2009-02-03 11:25:00,1.6562,1.6564,1.6556,1.65575,340000000.0
2009-02-03 11:26:00,1.6558,1.65645,1.6551,1.65545,370400000.0
2009-02-03 11:27:00,1.6551,1.6565,1.65505,1.65575,256200000.0
2009-02-03 11:28:00,1.6557,1.6561,1.65565,1.656,274400000.0
2009-02-03 11:29:00,1.656,1.6565,1.6559,1.65615,336200000.0
2009-02-03 11:30:00,1.65615,1.65695,1.65615,1.65675,310200000.0
2009-02-03 11:31:00,1.65675,1.65695,1.6563,1.65655,209400000.0
2009-02-03 11:32:00,1.6566,1.6579,1.6566,1.6573,428200000.0
2009-02-03 11:33:00,1.6573,1.6576,1.65675,1.65755,278000000.0
2009-02-03 11:34:00,1.65755,1.6579,1.65625,1.65685,307000000.0
2009-02-03 11:35:00,1.6568,1.6568,1.65615,1.6566,258200000.0
2009-02-03 11:36:00,1.65675,1.657,1.65615,1.65655,386600000.0
2009-02-03 11:37:00,1.65655,1.65685,1.6562,1.6563,224000000.0
2009-02-03 11:38:00,1.65635,1.65635,1.65575,1.65595,257000000.0
2009-02-03 11:39:00,1.6559,1.65595,1.65545,1.65575,358800000.0
2009-02-03 11:40:00,1.65575,1.6568,1.65575,1.6568,346600000.0
2009-02-03 11:41:00,1.65665,1.65695,1.65625,1.6566,276000000.0
2009-02-03 11:42:00,1.65685,1.657,1.6564,1.6567,340000000.0
2009-02-03 11:43:00,1.6566,1.6572,1.6562,1.657,386000000.0
2009-02-03 11:44:00,1.6572,1.65815,1.657,1.65735,482200000.0
2009-02-03 11:45:00,1.65735,1.6579,1.6572,1.65745,264200000.0
2009-02-03 11:46:00,1.65745,1.65745,1.6568,1.65725,327600000.0
2009-02-03 11:47:00,1.65715,1.65755,1.657,1.657,325200000.0
2009-02-03 11:48:00,1.65705,1.6575,1.657,1.6575,268200000.0
2009-02-03 11:49:00,1.65765,1.65845,1.6572,1.6584,327600000.0
2009-02-03 11:50:00,1.6584,1.65845,1.65665,1.6571,256800000.0
2009-02-03 11:51:00,1.6571,1.65735,1.65565,1.6559,399400000.0
2009-02-03 11:52:00,1.65605,1.65665,1.65455,1.65465,269200000.0
2009-02-03 11:53:00,1.6547,1.6548,1.65355,1.65355,365400000.0
2009-02-03 11:54:00,1.65355,1.65355,1.65175,1.6522,405600000.0
2009-02-03 11:55:00,1.6522,1.65295,1.652,1.65245,270600000.0
2009-02-03 11:56:00,1.65245,1.65245,1.6519,1.6522,301000000.0
2009-02-03 11:57:00,1.6523,1.65235,1.65165,1.65215,272200000.0
2009-02-03 11:58:00,1.65215,1.653,1.65215,1.653,190000000.0
2009-02-03 11:59:00,1.653,1.6533,1.6525,1.65285,269000000.0
2009-02-03 12:00:00,1.6528,1.6533,1.65275,1.6531,355000000.0
2009-02-03 12:01:00,1.6531,1.65375,1.6531,1.6536,294200000.0
2009-02-03 12:02:00,1.6536,1.65365,1.6524,1.653,272600000.0
2009-02-03 12:03:00,1.65315,1.65345,1.6521,1.6524,540000000.0
2009-02-03 12:04:00,1.6524,1.6526,1.6518,1.652,357800000.0
2009-02-03 12:05:00,1.65195,1.65245,1.65155,1.65225,370800000.0
2009-02-03 12:06:00,1.65225,1.65225,1.65015,1.65025,327800000.0
2009-02-03 12:07:00,1.65045,1.651,1.6503,1.65095,357400000.0
2009-02-03 12:08:00,1.65095,1.65125,1.65055,1.6508,355200000.0
2009-02-03 12:09:00,1.6508,1.6512,1.6506,1.65095,282600000.0
2009-02-03 12:10:00,1.65085,1.65105,1.649,1.64905,371200000.0
2009-02-03 12:11:00,1.6491,1.64925,1.6476,1.64875,390600000.0
2009-02-03 12:12:00,1.64875,1.6503,1.64835,1.6503,371400000.0
2009-02-03 12:13:00,1.65005,1.651,1.65,1.6508,241000000.0
2009-02-03 12:14:00,1.65085,1.65085,1.6486,1.64945,277400000.0
2009-02-03 12:15:00,1.6493,1.64965,1.6489,1.64935,376400000.0
2009-02-03 12:16:00,1.64935,1.65,1.64865,1.64865,269400000.0
2009-02-03 12:17:00,1.64865,1.64905,1.64835,1.6488,282800000.0
2009-02-03 12:18:00,1.6488,1.649,1.6477,1.64815,213400000.0
2009-02-03 12:19:00,1.6482,1.6489,1.6482,1.6486,279000000.0
2009-02-03 12:20:00,1.6486,1.64875,1.64815,1.6483,220800000.0
2009-02-03 12:21:00,1.6483,1.649,1.6483,1.6487,187000000.0
2009-02-03 12:22:00,1.6487,1.6487,1.64785,1.6485,291800000.0
2009-02-03 12:23:00,1.6484,1.6487,1.64815,1.6486,285400000.0
2009-02-03 12:24:00,1.6487,1.64945,1.6485,1.64945,214400000.0
2009-02-03 12:25:00,1.64955,1.6498,1.64905,1.6494,320600000.0
2009-02-03 12:26:00,1.6493,1.64945,1.64745,1.64765,221200000.0
2009-02-03 12:27:00,1.64765,1.6483,1.647,1.64795,359000001.0
2009-02-03 12:28:00,1.648,1.64865,1.64755,1.64855,385000000.0
2009-02-03 12:29:00,1.6484,1.64905,1.6475,1.64885,536800000.0
2009-02-03 12:30:00,1.6487,1.649,1.64815,1.6484,333600000.0
2009-02-03 12:31:00,1.6485,1.64885,1.64795,1.6481,395800000.0
2009-02-03 12:32:00,1.64815,1.6484,1.6468,1.64685,397200000.0
2009-02-03 12:33:00,1.64685,1.64715,1.64625,1.64695,264400000.0
2009-02-03 12:34:00,1.64695,1.6479,1.64675,1.6475,375800000.0
2009-02-03 12:35:00,1.6475,1.64825,1.6475,1.6482,220800000.0
2009-02-03 12:36:00,1.6482,1.64845,1.64805,1.6484,186400000.0
2009-02-03 12:37:00,1.64825,1.6486,1.64805,1.6482,173000000.0
2009-02-03 12:38:00,1.64825,1.6485,1.6479,1.6484,375800000.0
2009-02-03 12:39:00,1.64845,1.6488,1.6481,1.6484,201200000.0
2009-02-03 12:40:00,1.6483,1.64845,1.64825,1.64825,52800000.0
2009-02-03 12:41:00,1.64835,1.64855,1.64805,1.6485,258600000.0
2009-02-03 12:42:00,1.64855,1.6487,1.64815,1.6484,320400000.0
2009-02-03 12:43:00,1.6484,1.64995,1.6484,1.64965,421400000.0
2009-02-03 12:44:00,1.64965,1.65015,1.6495,1.65,297000000.0
2009-02-03 12:45:00,1.64995,1.65005,1.64965,1.65005,250400000.0
2009-02-03 12:46:00,1.6501,1.65175,1.65005,1.65175,465400000.0
2009-02-03 12:47:00,1.6519,1.652,1.651,1.65145,474400000.0
2009-02-03 12:48:00,1.65145,1.6519,1.65125,1.65145,311800000.0
2009-02-03 12:49:00,1.6515,1.65165,1.65045,1.6506,252800000.0
2009-02-03 12:50:00,1.6508,1.6513,1.65015,1.6508,379200000.0
2009-02-03 12:51:00,1.6509,1.6512,1.64995,1.65,410800000.0
2009-02-03 12:52:00,1.65,1.6507,1.6497,1.64995,441200000.0
2009-02-03 12:53:00,1.64995,1.64995,1.6483,1.6483,502200000.0
2009-02-03 12:54:00,1.64835,1.64845,1.64795,1.64805,334000000.0
2009-02-03 12:55:00,1.64805,1.6483,1.6465,1.6469,273200000.0
2009-02-03 12:56:00,1.6468,1.64725,1.64635,1.64715,487000000.0
2009-02-03 12:57:00,1.64715,1.64865,1.64715,1.64865,369200000.0
2009-02-03 12:58:00,1.64875,1.6506,1.64855,1.6503,289400000.0
2009-02-03 12:59:00,1.65045,1.65055,1.64985,1.6499,263600000.0
2009-02-03 13:00:00,1.6499,1.6501,1.64945,1.6496,412600000.0
2009-02-03 13:01:00,1.6496,1.6498,1.64905,1.64965,395200000.0
2009-02-03 13:02:00,1.6497,1.6502,1.6493,1.64955,378800000.0
2009-02-03 13:03:00,1.64955,1.65015,1.6495,1.6496,270400000.0
2009-02-03 13:04:00,1.6496,1.6496,1.6491,1.64935,241200000.0
2009-02-03 13:05:00,1.64935,1.6495,1.6488,1.64895,371200000.0
2009-02-03 13:06:00,1.649,1.64975,1.649,1.64945,222000000.0
2009-02-03 13:07:00,1.64945,1.64965,1.64905,1.6494,203800000.0
2009-02-03 13:08:00,1.6493,1.6496,1.6492,1.64935,189000000.0
2009-02-03 13:09:00,1.64935,1.64945,1.6484,1.6488,259000000.0
2009-02-03 13:10:00,1.6488,1.6495,1.64865,1.64875,365800000.0
2009-02-03 13:11:00,1.64875,1.64875,1.64785,1.64845,297000000.0
2009-02-03 13:12:00,1.64845,1.64845,1.647,1.64735,403800000.0
2009-02-03 13:13:00,1.64735,1.64755,1.6458,1.6462,247800000.0
2009-02-03 13:14:00,1.6462,1.6472,1.64605,1.647,246600000.0
2009-02-03 13:15:00,1.647,1.64725,1.64535,1.6458,322800000.0
2009-02-03 13:16:00,1.6458,1.6462,1.64535,1.64535,202600000.0
2009-02-03 13:17:00,1.64535,1.6482,1.64535,1.64805,233800000.0
2009-02-03 13:18:00,1.64795,1.6495,1.64775,1.64875,309200000.0
2009-02-03 13:19:00,1.6489,1.64935,1.64805,1.64935,276400000.0
2009-02-03 13:20:00,1.64935,1.6503,1.64935,1.65005,348600000.0
2009-02-03 13:21:00,1.65005,1.65035,1.6489,1.6494,346800000.0
2009-02-03 13:22:00,1.6494,1.6496,1.6485,1.64905,276800000.0
2009-02-03 13:23:00,1.64895,1.64945,1.64865,1.6488,304200000.0
2009-02-03 13:24:00,1.649,1.649,1.64765,1.64795,405600000.0
2009-02-03 13:25:00,1.64795,1.6486,1.64795,1.6483,360000000.0
2009-02-03 13:26:00,1.6483,1.6487,1.64815,1.6487,288200000.0
2009-02-03 13:27:00,1.64865,1.64975,1.64845,1.6492,302400000.0
2009-02-03 13:28:00,1.64915,1.6495,1.64855,1.6494,290800000.0
2009-02-03 13:29:00,1.64965,1.64965,1.6484,1.6487,295400000.0
2009-02-03 13:30:00,1.64865,1.6502,1.64865,1.6501,352000000.0
2009-02-03 13:31:00,1.6502,1.6502,1.6491,1.65015,474600000.0
2009-02-03 13:32:00,1.64995,1.6505,1.6496,1.64975,272200000.0
2009-02-03 13:33:00,1.64975,1.6499,1.6486,1.649,289600000.0
2009-02-03 13:34:00,1.649,1.649,1.64815,1.64895,254000000.0
2009-02-03 13:35:00,1.64885,1.6494,1.6483,1.64875,363200000.0
2009-02-03 13:36:00,1.64875,1.6493,1.64855,1.6486,324200000.0
2009-02-03 13:37:00,1.64855,1.6491,1.64845,1.64895,166400000.0
2009-02-03 13:38:00,1.64875,1.64915,1.64855,1.64915,196200000.0
2009-02-03 13:39:00,1.649,1.6491,1.6478,1.6481,203200000.0
2009-02-03 13:40:00,1.64825,1.64865,1.64805,1.64825,216200000.0
2009-02-03 13:41:00,1.6483,1.64855,1.648,1.64815,188200000.0
2009-02-03 13:42:00,1.6483,1.64835,1.64785,1.64805,205000000.0
2009-02-03 13:43:00,1.6481,1.64945,1.64795,1.64925,243000000.0
2009-02-03 13:44:00,1.64945,1.6498,1.64765,1.64825,335800000.0
2009-02-03 13:45:00,1.64815,1.64835,1.64755,1.6477,386400000.0
2009-02-03 13:46:00,1.6477,1.64835,1.6466,1.64785,297100000.0
2009-02-03 13:47:00,1.6477,1.64875,1.64655,1.6467,343000000.0
2009-02-03 13:48:00,1.64665,1.6474,1.64605,1.64655,263000000.0
2009-02-03 13:49:00,1.64665,1.6476,1.64625,1.64755,219000000.0
2009-02-03 13:50:00,1.6475,1.6485,1.64735,1.6484,167000000.0
2009-02-03 13:51:00,1.64845,1.64845,1.6482,1.6483,49600000.0
2009-02-03 13:52:00,1.6482,1.64915,1.6482,1.6487,247800000.0
2009-02-03 13:53:00,1.6487,1.64965,1.6487,1.6495,325800000.0
2009-02-03 13:54:00,1.64935,1.6501,1.6489,1.6489,331400000.0
2009-02-03 13:55:00,1.6489,1.64935,1.6484,1.6489,328200000.0
2009-02-03 13:56:00,1.6489,1.6491,1.64695,1.6479,352000000.0
2009-02-03 13:57:00,1.6482,1.64935,1.64715,1.64905,295200000.0
2009-02-03 13:58:00,1.64915,1.64935,1.6478,1.6483,249600000.0
2009-02-03 13:59:00,1.6484,1.6485,1.64675,1.64845,393600000.0
2009-02-03 14:00:00,1.64835,1.64925,1.6481,1.64915,387000000.0
2009-02-03 14:01:00,1.64915,1.6497,1.649,1.6494,289600000.0
2009-02-03 14:02:00,1.64925,1.64955,1.6487,1.6487,325400000.0
2009-02-03 14:03:00,1.6487,1.6494,1.6487,1.64925,375400000.0
2009-02-03 14:04:00,1.64935,1.6502,1.64935,1.64985,251600000.0
2009-02-03 14:05:00,1.64985,1.64985,1.64915,1.64935,331800000.0
2009-02-03 14:06:00,1.64935,1.64935,1.64865,1.649,314800000.0
2009-02-03 14:07:00,1.6489,1.6491,1.64845,1.6485,188600000.0
2009-02-03 14:08:00,1.64885,1.64925,1.648,1.649,466000000.0
2009-02-03 14:09:00,1.649,1.649,1.64755,1.6478,320400000.0
2009-02-03 14:10:00,1.6478,1.648,1.6472,1.64785,220600000.0
2009-02-03 14:11:00,1.64775,1.64785,1.6475,1.64765,145400000.0
2009-02-03 14:12:00,1.6477,1.6483,1.6476,1.6482,290000000.0
2009-02-03 14:13:00,1.6481,1.64865,1.64805,1.6483,220600000.0
2009-02-03 14:14:00,1.64855,1.64915,1.64815,1.6482,386200000.0
2009-02-03 14:15:00,1.64835,1.6489,1.64805,1.6489,374800000.0
2009-02-03 14:16:00,1.64875,1.64945,1.6486,1.64895,235200000.0
2009-02-03 14:17:00,1.64895,1.64925,1.6484,1.6489,393200000.0
2009-02-03 14:18:00,1.64885,1.6494,1.64845,1.6489,304000000.0
2009-02-03 14:19:00,1.6491,1.6504,1.64895,1.65,318400000.0
2009-02-03 14:20:00,1.65,1.651,1.6497,1.6506,376200000.0
2009-02-03 14:21:00,1.65015,1.65085,1.65,1.6503,344800000.0
2009-02-03 14:22:00,1.65005,1.6503,1.64945,1.6499,255400000.0
2009-02-03 14:23:00,1.6499,1.65015,1.64875,1.64935,304400000.0
2009-02-03 14:24:00,1.64935,1.6502,1.64925,1.6502,291000000.0
2009-02-03 14:25:00,1.65015,1.65065,1.65005,1.65025,220200000.0
2009-02-03 14:26:00,1.6503,1.6506,1.64995,1.65005,260800000.0
2009-02-03 14:27:00,1.65015,1.6504,1.64975,1.64985,193400000.0
2009-02-03 14:28:00,1.65,1.6509,1.6499,1.6505,261400000.0
2009-02-03 14:29:00,1.6505,1.6509,1.64995,1.6505,261000000.0
2009-02-03 14:30:00,1.65055,1.65065,1.64955,1.65005,384200000.0
2009-02-03 14:31:00,1.6499,1.6507,1.64985,1.6507,287000000.0
2009-02-03 14:32:00,1.6507,1.651,1.6506,1.6506,223800000.0
2009-02-03 14:33:00,1.6506,1.6516,1.65035,1.65155,329000000.0
2009-02-03 14:34:00,1.6515,1.65185,1.6513,1.6514,370000000.0
2009-02-03 14:35:00,1.6514,1.6517,1.651,1.6512,367000000.0
2009-02-03 14:36:00,1.65115,1.6516,1.6507,1.6511,274200000.0
2009-02-03 14:37:00,1.65115,1.65165,1.6511,1.65145,270600000.0
2009-02-03 14:38:00,1.65135,1.6515,1.65085,1.65115,122800000.0
2009-02-03 14:39:00,1.65115,1.6512,1.6505,1.6508,225200000.0
2009-02-03 14:40:00,1.6508,1.651,1.6506,1.651,195000000.0
2009-02-03 14:41:00,1.6508,1.651,1.64975,1.64985,206600000.0
2009-02-03 14:42:00,1.64995,1.6507,1.6497,1.65025,396800000.0
2009-02-03 14:43:00,1.65025,1.65055,1.64965,1.65005,442600000.0
2009-02-03 14:44:00,1.65005,1.6504,1.64985,1.6501,240400000.0
2009-02-03 14:45:00,1.6502,1.6506,1.6501,1.65015,167000000.0
2009-02-03 14:46:00,1.6504,1.6504,1.64995,1.65005,173000000.0
2009-02-03 14:47:00,1.65005,1.6503,1.6499,1.6501,141000000.0
2009-02-03 14:48:00,1.6501,1.6504,1.6499,1.6499,222800000.0
2009-02-03 14:49:00,1.64995,1.64995,1.6496,1.6497,287400000.0
2009-02-03 14:50:00,1.6497,1.65,1.64955,1.64955,304600000.0
2009-02-03 14:51:00,1.64965,1.6501,1.6494,1.64965,397000000.0
2009-02-03 14:52:00,1.64975,1.65005,1.6495,1.65,348600000.0
2009-02-03 14:53:00,1.65,1.6501,1.64975,1.6498,338200000.0
2009-02-03 14:54:00,1.6498,1.64985,1.64945,1.64965,191400000.0
2009-02-03 14:55:00,1.64965,1.64985,1.64955,1.64955,308400000.0
2009-02-03 14:56:00,1.6496,1.64995,1.64905,1.6494,405600000.0
2009-02-03 14:57:00,1.6494,1.64995,1.64885,1.64995,358200000.0
2009-02-03 14:58:00,1.64995,1.65045,1.64985,1.65045,248400000.0
2009-02-03 14:59:00,1.65045,1.6508,1.65025,1.6503,339200000.0
2009-02-03 15:00:00,1.6504,1.6509,1.65025,1.6504,394800000.0
2009-02-03 15:01:00,1.6504,1.65065,1.64995,1.6504,349400000.0
2009-02-03 15:02:00,1.65035,1.6504,1.64995,1.64995,293000000.0
2009-02-03 15:03:00,1.64995,1.6504,1.64995,1.6501,288600000.0
2009-02-03 15:04:00,1.6501,1.65055,1.6501,1.65055,118600000.0
2009-02-03 15:05:00,1.65045,1.65055,1.65005,1.65015,185000000.0
2009-02-03 15:06:00,1.65015,1.6504,1.65005,1.65015,156400000.0
2009-02-03 15:07:00,1.65005,1.6502,1.64945,1.6495,373600000.0
2009-02-03 15:08:00,1.64975,1.65055,1.64955,1.65025,330000000.0
2009-02-03 15:09:00,1.65055,1.65055,1.64985,1.64995,365400000.0
2009-02-03 15:10:00,1.6499,1.64995,1.6498,1.6498,135800000.0
2009-02-03 15:11:00,1.64985,1.65005,1.6498,1.65005,292000000.0
2009-02-03 15:12:00,1.65,1.6505,1.6498,1.6498,196400000.0
2009-02-03 15:13:00,1.64985,1.6501,1.64965,1.65,177600000.0
2009-02-03 15:14:00,1.65005,1.65015,1.64935,1.6495,214400000.0
2009-02-03 15:15:00,1.64955,1.65,1.64835,1.6485,339600000.0
2009-02-03 15:16:00,1.6485,1.6488,1.6481,1.6488,300800000.0
2009-02-03 15:17:00,1.64875,1.6488,1.648,1.64825,151000000.0
2009-02-03 15:18:00,1.64825,1.64835,1.6481,1.64815,179000000.0
2009-02-03 15:19:00,1.6482,1.6483,1.64795,1.6481,118400000.0
2009-02-03 15:20:00,1.64805,1.6483,1.64785,1.6481,192600000.0
2009-02-03 15:21:00,1.6481,1.6483,1.64805,1.64805,282600000.0
2009-02-03 15:22:00,1.64805,1.64815,1.64715,1.64745,372200000.0
2009-02-03 15:23:00,1.64755,1.64785,1.6469,1.64725,412600000.0
2009-02-03 15:24:00,1.64725,1.64735,1.646,1.64605,421000000.0
2009-02-03 15:25:00,1.6462,1.6467,1.646,1.6465,361800000.0
2009-02-03 15:26:00,1.64645,1.64675,1.64625,1.64655,275000000.0
2009-02-03 15:27:00,1.6465,1.64705,1.64605,1.64705,328200000.0
2009-02-03 15:28:00,1.647,1.6474,1.6461,1.6466,388000000.0
2009-02-03 15:29:00,1.6466,1.64705,1.64625,1.6464,337800000.0
2009-02-03 15:30:00,1.64645,1.647,1.6463,1.6466,295600000.0
2009-02-03 15:31:00,1.64665,1.64745,1.6464,1.64665,311200000.0
2009-02-03 15:32:00,1.64665,1.64685,1.64625,1.6464,194200000.0
2009-02-03 15:33:00,1.64645,1.6472,1.6462,1.6471,192400000.0
2009-02-03 15:34:00,1.64715,1.64735,1.6469,1.64695,259600000.0
2009-02-03 15:35:00,1.64705,1.6471,1.64645,1.64675,344600000.0
2009-02-03 15:36:00,1.6467,1.6468,1.6455,1.64585,315800000.0
2009-02-03 15:37:00,1.64585,1.6462,1.64585,1.6462,198400000.0
2009-02-03 15:38:00,1.6462,1.64635,1.64545,1.6455,279600000.0
2009-02-03 15:39:00,1.6455,1.64565,1.645,1.6454,228800000.0
2009-02-03 15:40:00,1.6454,1.64545,1.6447,1.64505,212000000.0
2009-02-03 15:41:00,1.6451,1.6455,1.6446,1.64495,296000000.0
2009-02-03 15:42:00,1.645,1.645,1.64405,1.64425,274000000.0
2009-02-03 15:43:00,1.6443,1.6448,1.6443,1.6447,263600000.0
2009-02-03 15:44:00,1.6447,1.64535,1.6437,1.6437,212600000.0
2009-02-03 15:45:00,1.6438,1.64405,1.6421,1.64225,294000000.0
2009-02-03 15:46:00,1.6422,1.64305,1.642,1.64305,247800000.0
2009-02-03 15:47:00,1.6432,1.6432,1.64165,1.64185,312200001.0
2009-02-03 15:48:00,1.64195,1.64285,1.64185,1.64205,444800000.0
2009-02-03 15:49:00,1.64205,1.6422,1.6416,1.6418,536200000.0
2009-02-03 15:50:00,1.6419,1.64215,1.641,1.64185,457600000.0
2009-02-03 15:51:00,1.64185,1.64295,1.64185,1.64295,341800000.0
2009-02-03 15:52:00,1.64305,1.6431,1.6417,1.6418,469800000.0
2009-02-03 15:53:00,1.64185,1.64195,1.6411,1.6411,478200000.0
2009-02-03 15:54:00,1.641,1.64155,1.64025,1.6404,395000000.0
2009-02-03 15:55:00,1.64055,1.64075,1.63995,1.64045,427600000.0
2009-02-03 15:56:00,1.64045,1.64045,1.6394,1.63945,388800000.0
2009-02-03 15:57:00,1.63945,1.6395,1.6384,1.6385,471000000.0
2009-02-03 15:58:00,1.6385,1.63855,1.6372,1.63755,376200000.0
2009-02-03 15:59:00,1.63755,1.63775,1.63725,1.63755,296400000.0
2009-02-03 16:00:00,1.63745,1.63815,1.6374,1.63805,459400000.0
2009-02-03 16:01:00,1.638,1.6391,1.63785,1.6383,404400000.0
2009-02-03 16:02:00,1.6381,1.63885,1.6377,1.6386,226000000.0
2009-02-03 16:03:00,1.6382,1.6388,1.63775,1.63815,306500000.0
2009-02-03 16:04:00,1.63805,1.6395,1.63805,1.6393,303200000.0
2009-02-03 16:05:00,1.63925,1.63985,1.639,1.63965,264000000.0
2009-02-03 16:06:00,1.63965,1.63965,1.6387,1.6389,287200000.0
2009-02-03 16:07:00,1.6389,1.6403,1.6388,1.6401,297800000.0
2009-02-03 16:08:00,1.64005,1.64075,1.63985,1.64005,438800000.0
2009-02-03 16:09:00,1.64,1.6407,1.64,1.6401,322800000.0
2009-02-03 16:10:00,1.6401,1.64075,1.63985,1.6404,290800000.0
2009-02-03 16:11:00,1.64055,1.6407,1.63985,1.63995,290200000.0
2009-02-03 16:12:00,1.6401,1.6404,1.6396,1.63975,341000000.0
2009-02-03 16:13:00,1.6399,1.64125,1.63985,1.6409,409600000.0
2009-02-03 16:14:00,1.6408,1.6408,1.63915,1.6393,371800000.0
2009-02-03 16:15:00,1.6393,1.6401,1.63755,1.6401,270200000.0
2009-02-03 16:16:00,1.64005,1.6441,1.64005,1.6432,281000000.0
2009-02-03 16:17:00,1.64335,1.64345,1.6422,1.6422,334000000.0
2009-02-03 16:18:00,1.6422,1.64295,1.6418,1.6424,331600000.0
2009-02-03 16:19:00,1.6424,1.64305,1.64125,1.64285,372400000.0
2009-02-03 16:20:00,1.64275,1.64355,1.6427,1.64305,349800000.0
2009-02-03 16:21:00,1.64305,1.644,1.64205,1.6439,394800000.0
2009-02-03 16:22:00,1.64395,1.64615,1.64395,1.6457,441400000.0
2009-02-03 16:23:00,1.6457,1.64595,1.64505,1.6456,536199999.0
2009-02-03 16:24:00,1.6457,1.6466,1.64505,1.64505,471200001.0
2009-02-03 16:25:00,1.64495,1.64685,1.64495,1.64605,472800000.0
2009-02-03 16:26:00,1.6461,1.6472,1.6461,1.6469,485200000.0
2009-02-03 16:27:00,1.64705,1.64795,1.6465,1.64795,405200000.0
2009-02-03 16:28:00,1.64785,1.64865,1.64695,1.6475,512800001.0
2009-02-03 16:29:00,1.6475,1.6483,1.6468,1.6478,495200000.0
2009-02-03 16:30:00,1.6478,1.64795,1.6472,1.64765,375799999.0
2009-02-03 16:31:00,1.6478,1.64855,1.6472,1.6479,391000000.0
2009-02-03 16:32:00,1.6479,1.6479,1.64645,1.6465,336400000.0
2009-02-03 16:33:00,1.6465,1.6466,1.64545,1.64645,408599999.0
2009-02-03 16:34:00,1.64645,1.6476,1.6462,1.64685,323400000.0
2009-02-03 16:35:00,1.64695,1.64725,1.64625,1.6468,582000003.0
2009-02-03 16:36:00,1.64655,1.64725,1.6465,1.64655,445400000.0
2009-02-03 16:37:00,1.64665,1.64705,1.6462,1.64665,551800002.0
2009-02-03 16:38:00,1.64655,1.64825,1.64635,1.64705,457999999.0
2009-02-03 16:39:00,1.6469,1.64735,1.64665,1.64725,502200000.0
2009-02-03 16:40:00,1.64725,1.6474,1.6468,1.64685,331000001.0
2009-02-03 16:41:00,1.64675,1.6473,1.64615,1.64685,420800000.0
2009-02-03 16:42:00,1.64675,1.6471,1.64635,1.64685,463600000.0
2009-02-03 16:43:00,1.64675,1.6469,1.646,1.6463,348600000.0
2009-02-03 16:44:00,1.6462,1.6465,1.64495,1.64495,432200000.0
2009-02-03 16:45:00,1.645,1.6451,1.6442,1.645,389600000.0
2009-02-03 16:46:00,1.6448,1.6453,1.6443,1.6449,369600000.0
2009-02-03 16:47:00,1.64475,1.6455,1.64405,1.64475,355400000.0
2009-02-03 16:48:00,1.64455,1.6451,1.64395,1.6447,426600000.0
2009-02-03 16:49:00,1.6447,1.6449,1.64395,1.6443,517200000.0
2009-02-03 16:50:00,1.6443,1.6449,1.6438,1.64435,457400000.0
2009-02-03 16:51:00,1.6445,1.64565,1.64435,1.64565,458600000.0
2009-02-03 16:52:00,1.64555,1.6463,1.6453,1.64555,411200000.0
2009-02-03 16:53:00,1.64545,1.64585,1.64485,1.64545,590800000.0
2009-02-03 16:54:00,1.6455,1.6461,1.64485,1.64485,592800000.0
2009-02-03 16:55:00,1.6451,1.64635,1.64495,1.64585,484200000.0
2009-02-03 16:56:00,1.64585,1.64615,1.6456,1.6456,450600000.0
2009-02-03 16:57:00,1.64575,1.64595,1.6449,1.64585,307800000.0
2009-02-03 16:58:00,1.64565,1.64635,1.64495,1.64625,461800000.0
2009-02-03 16:59:00,1.64615,1.64645,1.6456,1.6457,441800000.0
2009-02-03 17:00:00,1.64595,1.64685,1.64595,1.6462,278400000.0
2009-02-03 17:01:00,1.64605,1.64675,1.64585,1.64625,308800000.0
2009-02-03 17:02:00,1.64625,1.64665,1.64565,1.64625,420000000.0
2009-02-03 17:03:00,1.6463,1.6472,1.6461,1.64645,437400001.0
2009-02-03 17:04:00,1.6463,1.64685,1.6459,1.6466,474400000.0
2009-02-03 17:05:00,1.64675,1.6472,1.64565,1.64625,405600000.0
2009-02-03 17:06:00,1.6464,1.6471,1.6458,1.6463,459400000.0
2009-02-03 17:07:00,1.6463,1.647,1.64355,1.6443,492199999.0
2009-02-03 17:08:00,1.6444,1.64585,1.64415,1.6455,380000000.0
2009-02-03 17:09:00,1.64555,1.64725,1.64475,1.64645,397200000.0
2009-02-03 17:10:00,1.6466,1.6467,1.6454,1.6464,400200001.0
2009-02-03 17:11:00,1.64645,1.6466,1.64515,1.6455,416200000.0
2009-02-03 17:12:00,1.64555,1.64675,1.6453,1.64635,405600001.0
2009-02-03 17:13:00,1.64635,1.6466,1.64535,1.64535,408399999.0
2009-02-03 17:14:00,1.6452,1.6452,1.64365,1.6439,494800000.0
2009-02-03 17:15:00,1.644,1.6444,1.64365,1.6444,483400000.0
2009-02-03 17:16:00,1.64425,1.6462,1.64425,1.6462,420000000.0
2009-02-03 17:17:00,1.6462,1.6462,1.64505,1.64585,392200001.0
2009-02-03 17:18:00,1.6459,1.6462,1.6453,1.6454,139300000.0
2009-02-03 17:19:00,1.6455,1.6459,1.64505,1.6451,318000000.0
2009-02-03 17:20:00,1.64515,1.6458,1.64505,1.6458,317400000.0
2009-02-03 17:21:00,1.6459,1.6459,1.64395,1.6442,290000000.0
2009-02-03 17:22:00,1.6441,1.64435,1.6437,1.6443,328600000.0
2009-02-03 17:23:00,1.6443,1.6443,1.64215,1.6426,492800000.0
2009-02-03 17:24:00,1.6425,1.643,1.642,1.64235,455400000.0
2009-02-03 17:25:00,1.64225,1.64255,1.6411,1.64155,422400000.0
2009-02-03 17:26:00,1.6416,1.6427,1.64085,1.64235,366200000.0
2009-02-03 17:27:00,1.64165,1.64195,1.6408,1.64135,419200000.0
2009-02-03 17:28:00,1.64105,1.6422,1.64105,1.64155,386000000.0
2009-02-03 17:29:00,1.64135,1.64175,1.64075,1.64115,327600000.0
2009-02-03 17:30:00,1.64125,1.6418,1.6405,1.64105,399600001.0
2009-02-03 17:31:00,1.64105,1.6412,1.63975,1.6403,407900000.0
2009-02-03 17:32:00,1.6403,1.6415,1.6403,1.6415,333400000.0
2009-02-03 17:33:00,1.6415,1.642,1.64085,1.64135,363000000.0
2009-02-03 17:34:00,1.6414,1.64185,1.6412,1.64185,369200000.0
2009-02-03 17:35:00,1.64185,1.6425,1.64175,1.64245,285600000.0
2009-02-03 17:36:00,1.6425,1.6428,1.64135,1.6418,348600000.0
2009-02-03 17:37:00,1.64155,1.6424,1.6413,1.64135,462800000.0
2009-02-03 17:38:00,1.64125,1.6422,1.6412,1.64165,329200000.0
2009-02-03 17:39:00,1.64175,1.64295,1.64175,1.64275,394999999.0
2009-02-03 17:40:00,1.64275,1.6429,1.64165,1.6423,552800000.0
2009-02-03 17:41:00,1.6423,1.6426,1.6419,1.64235,388800000.0
2009-02-03 17:42:00,1.6424,1.64265,1.6417,1.64235,376000000.0
2009-02-03 17:43:00,1.64215,1.64225,1.64155,1.6416,407400000.0
2009-02-03 17:44:00,1.6416,1.642,1.64125,1.6417,380800000.0
2009-02-03 17:45:00,1.6418,1.6422,1.64135,1.6419,276800001.0
2009-02-03 17:46:00,1.64195,1.6423,1.64145,1.64205,328999999.0
2009-02-03 17:47:00,1.6419,1.6422,1.64155,1.64165,345600000.0
2009-02-03 17:48:00,1.64165,1.64205,1.6415,1.6418,325800001.0
2009-02-03 17:49:00,1.64185,1.6425,1.64175,1.64225,257400000.0
2009-02-03 17:50:00,1.64225,1.64225,1.6417,1.64195,175400000.0
2009-02-03 17:51:00,1.64185,1.64235,1.64055,1.64185,364800000.0
2009-02-03 17:52:00,1.64185,1.64235,1.64105,1.64195,478800000.0
2009-02-03 17:53:00,1.64185,1.64245,1.6418,1.642,387800000.0
2009-02-03 17:54:00,1.64185,1.64225,1.64105,1.64135,479800000.0
2009-02-03 17:55:00,1.6414,1.64225,1.641,1.6418,348600000.0
2009-02-03 17:56:00,1.64185,1.64205,1.64125,1.6413,263600000.0
2009-02-03 17:57:00,1.6414,1.64195,1.64135,1.6415,314600001.0
2009-02-03 17:58:00,1.64155,1.6419,1.6415,1.64165,311600001.0
2009-02-03 17:59:00,1.6417,1.64325,1.64085,1.643,393600000.0
2009-02-03 18:00:00,1.6431,1.6431,1.6421,1.6421,309200000.0
2009-02-03 18:01:00,1.64215,1.643,1.6419,1.64275,326400000.0
2009-02-03 18:02:00,1.64255,1.6428,1.642,1.64275,324400000.0
2009-02-03 18:03:00,1.64275,1.6436,1.64255,1.6429,338200000.0
2009-02-03 18:04:00,1.64305,1.64465,1.64295,1.64435,416000000.0
2009-02-03 18:05:00,1.64425,1.6454,1.64375,1.64515,389600000.0
2009-02-03 18:06:00,1.64475,1.64515,1.64445,1.64505,381800000.0
2009-02-03 18:07:00,1.64505,1.6461,1.64445,1.64595,372200001.0
2009-02-03 18:08:00,1.64595,1.6461,1.6454,1.6458,256600000.0
2009-02-03 18:09:00,1.6458,1.6458,1.64525,1.6454,207800000.0
2009-02-03 18:10:00,1.6454,1.64545,1.64465,1.64475,197800000.0
2009-02-03 18:11:00,1.64475,1.64475,1.6436,1.644,386800000.0
2009-02-03 18:12:00,1.6436,1.6442,1.6433,1.64375,409000000.0
2009-02-03 18:13:00,1.6436,1.6442,1.6436,1.6439,319600000.0
2009-02-03 18:14:00,1.6439,1.6444,1.6436,1.64405,424000000.0
2009-02-03 18:15:00,1.64395,1.644,1.64285,1.64305,346400000.0
2009-02-03 18:16:00,1.64295,1.6436,1.64245,1.6433,343200000.0
2009-02-03 18:17:00,1.64345,1.64495,1.64285,1.64495,296200000.0
2009-02-03 18:18:00,1.6447,1.64475,1.6439,1.64395,344000000.0
2009-02-03 18:19:00,1.64395,1.6446,1.64375,1.64445,338600000.0
2009-02-03 18:20:00,1.64445,1.6446,1.6434,1.6442,443999999.0
2009-02-03 18:21:00,1.6442,1.6447,1.64405,1.6443,323400000.0
2009-02-03 18:22:00,1.6443,1.64445,1.64345,1.64365,288600000.0
2009-02-03 18:23:00,1.64385,1.64445,1.6433,1.64435,315200000.0
2009-02-03 18:24:00,1.64435,1.64445,1.6434,1.644,427400000.0
2009-02-03 18:25:00,1.64415,1.64465,1.6435,1.64385,428400000.0
2009-02-03 18:26:00,1.64385,1.6446,1.6436,1.64375,328600000.0
2009-02-03 18:27:00,1.6435,1.6452,1.6431,1.64515,289200000.0
2009-02-03 18:28:00,1.64505,1.64755,1.64495,1.64705,433000000.0
2009-02-03 18:29:00,1.6469,1.6472,1.64565,1.64645,442600000.0
2009-02-03 18:30:00,1.6466,1.64705,1.64605,1.64625,266200000.0
2009-02-03 18:31:00,1.6463,1.6466,1.64585,1.64635,426800000.0
2009-02-03 18:32:00,1.64665,1.64665,1.64575,1.64605,307600000.0
2009-02-03 18:33:00,1.64625,1.6467,1.64585,1.64635,353600000.0
2009-02-03 18:34:00,1.6467,1.64675,1.64585,1.64625,322000000.0
2009-02-03 18:35:00,1.64625,1.64625,1.6458,1.64595,254800000.0
2009-02-03 18:36:00,1.64595,1.6461,1.64515,1.64535,290600000.0
2009-02-03 18:37:00,1.6455,1.6455,1.6443,1.6446,238600000.0
2009-02-03 18:38:00,1.6445,1.6449,1.6442,1.64425,263400000.0
2009-02-03 18:39:00,1.64425,1.64435,1.64355,1.64425,190800000.0
2009-02-03 18:40:00,1.64415,1.64415,1.6431,1.64325,212000000.0
2009-02-03 18:41:00,1.64325,1.6437,1.6429,1.6434,242400000.0
2009-02-03 18:42:00,1.64355,1.64355,1.64255,1.6432,214200000.0
2009-02-03 18:43:00,1.6432,1.6433,1.6404,1.6416,273800000.0
2009-02-03 18:44:00,1.6418,1.64225,1.64025,1.6409,260200000.0
2009-02-03 18:45:00,1.6412,1.64125,1.6404,1.6408,326800000.0
2009-02-03 18:46:00,1.6409,1.6413,1.6402,1.6406,192000000.0
2009-02-03 18:47:00,1.6407,1.6427,1.6406,1.64225,215000000.0
2009-02-03 18:48:00,1.6424,1.6427,1.6421,1.64235,258800000.0
2009-02-03 18:49:00,1.64225,1.64305,1.6421,1.643,323400000.0
2009-02-03 18:50:00,1.643,1.6436,1.6424,1.6435,369200000.0
2009-02-03 18:51:00,1.6436,1.64365,1.64225,1.64295,343400000.0
2009-02-03 18:52:00,1.64295,1.6433,1.64285,1.64315,243000000.0
2009-02-03 18:53:00,1.64315,1.6432,1.6428,1.64305,211399999.0
2009-02-03 18:54:00,1.6431,1.6433,1.64275,1.64325,149600000.0
2009-02-03 18:55:00,1.64345,1.6455,1.64345,1.6451,414200000.0
2009-02-03 18:56:00,1.64515,1.64525,1.6437,1.6444,328800001.0
2009-02-03 18:57:00,1.6444,1.6444,1.6433,1.6434,237200000.0
2009-02-03 18:58:00,1.6433,1.64405,1.6428,1.64335,343400000.0
2009-02-03 18:59:00,1.64335,1.6435,1.64305,1.6433,183200000.0
2009-02-03 19:00:00,1.6432,1.6444,1.6432,1.64425,313600000.0
2009-02-03 19:01:00,1.64425,1.6443,1.64315,1.64335,259200000.0
2009-02-03 19:02:00,1.64335,1.64425,1.64325,1.64385,279000000.0
2009-02-03 19:03:00,1.64405,1.6442,1.64345,1.644,316200000.0
2009-02-03 19:04:00,1.644,1.644,1.6434,1.6438,390800000.0
2009-02-03 19:05:00,1.6438,1.644,1.6434,1.64375,346200000.0
2009-02-03 19:06:00,1.6438,1.644,1.64315,1.6435,226200000.0
2009-02-03 19:07:00,1.6431,1.6439,1.6428,1.6439,274000000.0
2009-02-03 19:08:00,1.64375,1.64395,1.6433,1.6436,275000000.0
2009-02-03 19:09:00,1.6435,1.6441,1.6433,1.64385,442200000.0
2009-02-03 19:10:00,1.64405,1.6444,1.64345,1.64415,308200000.0
2009-02-03 19:11:00,1.64425,1.6454,1.64395,1.6454,387000000.0
2009-02-03 19:12:00,1.64495,1.64515,1.6444,1.6447,308400000.0
2009-02-03 19:13:00,1.6447,1.64525,1.6439,1.6443,290000000.0
2009-02-03 19:14:00,1.6443,1.64515,1.6443,1.6446,164400000.0
2009-02-03 19:15:00,1.64465,1.6456,1.6446,1.6456,371000000.0
2009-02-03 19:16:00,1.6456,1.64595,1.6449,1.6455,317600000.0
2009-02-03 19:17:00,1.64535,1.6458,1.64515,1.64555,339400000.0
2009-02-03 19:18:00,1.64555,1.64615,1.6446,1.64485,301600000.0
2009-02-03 19:19:00,1.64475,1.64545,1.64465,1.64535,200400000.0
2009-02-03 19:20:00,1.64535,1.64585,1.645,1.6457,257600000.0
2009-02-03 19:21:00,1.6457,1.646,1.6453,1.6455,200800000.0
2009-02-03 19:22:00,1.6454,1.64555,1.6447,1.645,128400000.0
2009-02-03 19:23:00,1.645,1.6452,1.6445,1.64485,163400000.0
2009-02-03 19:24:00,1.6447,1.6459,1.64455,1.6453,274200000.0
2009-02-03 19:25:00,1.6454,1.64625,1.6453,1.64615,229800000.0
2009-02-03 19:26:00,1.64615,1.64645,1.646,1.6463,212800000.0
2009-02-03 19:27:00,1.6463,1.6467,1.64595,1.64635,200600000.0
2009-02-03 19:28:00,1.64625,1.6467,1.6459,1.64615,310000000.0
2009-02-03 19:29:00,1.64585,1.6469,1.64585,1.6469,392000001.0
2009-02-03 19:30:00,1.64675,1.6472,1.64675,1.647,318800001.0
2009-02-03 19:31:00,1.64685,1.64705,1.64635,1.64675,262000000.0
2009-02-03 19:32:00,1.64675,1.64685,1.64645,1.6468,209200000.0
2009-02-03 19:33:00,1.6468,1.6468,1.64645,1.64655,89600000.0
2009-02-03 19:34:00,1.6466,1.64715,1.6461,1.647,163800000.0
2009-02-03 19:35:00,1.6471,1.64715,1.6463,1.64675,355200002.0
2009-02-03 19:36:00,1.64675,1.6472,1.646,1.6471,307600000.0
2009-02-03 19:37:00,1.6471,1.6471,1.64655,1.64665,225400000.0
2009-02-03 19:38:00,1.64665,1.64725,1.6461,1.64675,319600000.0
2009-02-03 19:39:00,1.6469,1.6475,1.64645,1.64645,439600000.0
2009-02-03 19:40:00,1.6465,1.64795,1.6465,1.64765,346000000.0
2009-02-03 19:41:00,1.64765,1.6481,1.64725,1.6479,299600000.0
2009-02-03 19:42:00,1.64795,1.64815,1.64645,1.64665,324400000.0
2009-02-03 19:43:00,1.64665,1.64725,1.64655,1.6471,416799999.0
2009-02-03 19:44:00,1.6471,1.6486,1.64695,1.6485,283200000.0
2009-02-03 19:45:00,1.6485,1.6485,1.6475,1.6475,483400000.0
2009-02-03 19:46:00,1.64755,1.6479,1.64685,1.64735,440999999.0
2009-02-03 19:47:00,1.6474,1.64775,1.6469,1.6474,418800000.0
2009-02-03 19:48:00,1.64755,1.64815,1.6474,1.6476,407000000.0
2009-02-03 19:49:00,1.6476,1.6476,1.6466,1.64675,491800000.0
2009-02-03 19:50:00,1.64675,1.6468,1.646,1.6464,236399999.0
2009-02-03 19:51:00,1.6464,1.6471,1.6463,1.64705,418400000.0
2009-02-03 19:52:00,1.6467,1.6469,1.6463,1.6463,198800000.0
2009-02-03 19:53:00,1.64645,1.647,1.64545,1.64585,435000000.0
2009-02-03 19:54:00,1.64585,1.6463,1.64515,1.64525,324000000.0
2009-02-03 19:55:00,1.64515,1.64565,1.64435,1.64465,389600000.0
2009-02-03 19:56:00,1.64465,1.64575,1.64445,1.64565,364400000.0
2009-02-03 19:57:00,1.6458,1.64635,1.64555,1.6456,183400000.0
2009-02-03 19:58:00,1.64565,1.64625,1.6454,1.646,300000000.0
2009-02-03 19:59:00,1.6461,1.64635,1.6455,1.6457,224400000.0
2009-02-03 20:00:00,1.6457,1.6469,1.6449,1.6463,304600000.0
2009-02-03 20:01:00,1.64645,1.6467,1.6453,1.6456,290600000.0
2009-02-03 20:02:00,1.6455,1.64585,1.6454,1.6454,258600000.0
2009-02-03 20:03:00,1.64565,1.64575,1.64525,1.64555,124000000.0
2009-02-03 20:04:00,1.6455,1.64565,1.6454,1.64555,114200000.0
2009-02-03 20:05:00,1.64555,1.64575,1.6453,1.6455,141600000.0
2009-02-03 20:06:00,1.6455,1.6455,1.6445,1.64475,191400000.0
2009-02-03 20:07:00,1.64475,1.64485,1.64415,1.6445,288600000.0
2009-02-03 20:08:00,1.64455,1.6456,1.6444,1.64455,371800000.0
2009-02-03 20:09:00,1.6446,1.6457,1.64415,1.64545,320400000.0
2009-02-03 20:10:00,1.64565,1.6468,1.6448,1.6468,391800000.0
2009-02-03 20:11:00,1.6464,1.64715,1.6459,1.64655,336400000.0
2009-02-03 20:12:00,1.64655,1.64715,1.6462,1.6467,333600001.0
2009-02-03 20:13:00,1.64695,1.64695,1.64615,1.6467,125600000.0
2009-02-03 20:14:00,1.6467,1.64715,1.64645,1.64715,230600000.0
2009-02-03 20:15:00,1.64715,1.6476,1.6466,1.64715,387000000.0
2009-02-03 20:16:00,1.64745,1.6478,1.64695,1.64715,185800000.0
2009-02-03 20:17:00,1.6472,1.6483,1.64665,1.6476,319000000.0
2009-02-03 20:18:00,1.64765,1.64785,1.647,1.6474,270200000.0
2009-02-03 20:19:00,1.6475,1.64805,1.64735,1.6476,221600000.0
2009-02-03 20:20:00,1.6476,1.6483,1.6471,1.64735,348800000.0
2009-02-03 20:21:00,1.64735,1.64775,1.64715,1.64755,267200000.0
2009-02-03 20:22:00,1.64765,1.64765,1.6469,1.64715,272400000.0
2009-02-03 20:23:00,1.64695,1.6472,1.64515,1.6463,250200000.0
2009-02-03 20:24:00,1.6463,1.64645,1.64535,1.64585,167200000.0
2009-02-03 20:25:00,1.64585,1.64605,1.64505,1.64585,301000001.0
2009-02-03 20:26:00,1.6459,1.64735,1.64575,1.6469,306199999.0
2009-02-03 20:27:00,1.64675,1.647,1.64585,1.6465,223400001.0
2009-02-03 20:28:00,1.6465,1.64725,1.6459,1.6469,335800000.0
2009-02-03 20:29:00,1.6471,1.64735,1.64665,1.64715,186400000.0
2009-02-03 20:30:00,1.6472,1.6472,1.6462,1.6465,167200000.0
2009-02-03 20:31:00,1.64665,1.6475,1.64665,1.6469,166400000.0
2009-02-03 20:32:00,1.6469,1.64715,1.64655,1.64715,182600001.0
2009-02-03 20:33:00,1.64715,1.64795,1.64705,1.64735,208200000.0
2009-02-03 20:34:00,1.64735,1.64745,1.6469,1.6473,117400000.0
2009-02-03 20:35:00,1.6474,1.64805,1.6472,1.6476,167800000.0
2009-02-03 20:36:00,1.64735,1.64745,1.6466,1.6466,161000000.0
2009-02-03 20:37:00,1.6467,1.64725,1.6461,1.647,341800000.0
2009-02-03 20:38:00,1.647,1.6478,1.647,1.6476,300400000.0
2009-02-03 20:39:00,1.6476,1.6476,1.64715,1.64745,81400000.0
2009-02-03 20:40:00,1.6473,1.6479,1.6473,1.64765,163400000.0
2009-02-03 20:41:00,1.64775,1.6483,1.6472,1.64805,249600001.0
2009-02-03 20:42:00,1.6479,1.6486,1.6479,1.6485,124200000.0
2009-02-03 20:43:00,1.6483,1.64875,1.64825,1.64875,144400000.0
2009-02-03 20:44:00,1.6486,1.64915,1.64825,1.64915,397400000.0
2009-02-03 20:45:00,1.64925,1.64975,1.64885,1.64915,298600001.0
2009-02-03 20:46:00,1.64925,1.64965,1.64865,1.64925,395400000.0
2009-02-03 20:47:00,1.64925,1.6497,1.64895,1.64955,175600000.0
2009-02-03 20:48:00,1.64955,1.64955,1.6486,1.64865,337000000.0
2009-02-03 20:49:00,1.64865,1.6496,1.64855,1.6493,411000000.0
2009-02-03 20:50:00,1.64935,1.6499,1.64845,1.6487,314400000.0
2009-02-03 20:51:00,1.64885,1.6494,1.64845,1.6491,416399999.0
2009-02-03 20:52:00,1.6491,1.6497,1.6489,1.6494,312000000.0
2009-02-03 20:53:00,1.6494,1.65015,1.6491,1.64985,214800000.0
2009-02-03 20:54:00,1.6499,1.65055,1.6499,1.6503,162000000.0
2009-02-03 20:55:00,1.65035,1.65035,1.6492,1.6496,168000000.0
2009-02-03 20:56:00,1.6495,1.6503,1.6495,1.64965,197200000.0
2009-02-03 20:57:00,1.6497,1.6504,1.6495,1.65,284200000.0
2009-02-03 20:58:00,1.65005,1.6507,1.6499,1.6503,215800000.0
2009-02-03 20:59:00,1.6503,1.6503,1.64935,1.6496,405400000.0
2009-02-03 21:00:00,1.64985,1.65,1.6492,1.64935,417800000.0
2009-02-03 21:01:00,1.64935,1.6494,1.6493,1.64935,25000000.0
2009-02-03 21:02:00,1.64935,1.6497,1.6492,1.64945,150200000.0
2009-02-03 21:03:00,1.6497,1.6497,1.6487,1.64875,205600001.0
2009-02-03 21:04:00,1.64875,1.64915,1.64845,1.64855,267600001.0
2009-02-03 21:05:00,1.64865,1.64875,1.6474,1.64835,186000000.0
2009-02-03 21:06:00,1.64815,1.64815,1.6464,1.6473,369800000.0
2009-02-03 21:07:00,1.64735,1.64735,1.64635,1.6472,343800000.0
2009-02-03 21:08:00,1.6471,1.6474,1.6471,1.64715,152400000.0
2009-02-03 21:09:00,1.647,1.6482,1.64665,1.64805,329000000.0
2009-02-03 21:10:00,1.64805,1.64945,1.64795,1.64875,352000000.0
2009-02-03 21:11:00,1.64885,1.64965,1.6485,1.6486,297200000.0
2009-02-03 21:12:00,1.64865,1.64875,1.64755,1.64795,267800000.0
2009-02-03 21:13:00,1.64805,1.6481,1.6471,1.64775,204600000.0
2009-02-03 21:14:00,1.64775,1.6478,1.6472,1.64765,191400001.0
2009-02-03 21:15:00,1.64755,1.6478,1.64685,1.6472,339400000.0
2009-02-03 21:16:00,1.6472,1.64755,1.64595,1.64615,376200001.0
2009-02-03 21:17:00,1.64615,1.6474,1.6453,1.64725,435400000.0
2009-02-03 21:18:00,1.64745,1.64825,1.6469,1.64775,290200000.0
2009-02-03 21:19:00,1.6478,1.6481,1.6475,1.64795,205200000.0
2009-02-03 21:20:00,1.64795,1.64835,1.64755,1.6477,273000000.0
2009-02-03 21:21:00,1.6476,1.64845,1.6476,1.6483,290000000.0
2009-02-03 21:22:00,1.6482,1.6484,1.64675,1.64695,244600000.0
2009-02-03 21:23:00,1.64725,1.64805,1.64725,1.64795,276200000.0
2009-02-03 21:24:00,1.6478,1.6484,1.6475,1.6484,466000000.0
2009-02-03 21:25:00,1.6484,1.6487,1.6472,1.64735,270400000.0
2009-02-03 21:26:00,1.6472,1.6476,1.64715,1.6475,191200000.0
2009-02-03 21:27:00,1.6475,1.64855,1.6474,1.6483,440200000.0
2009-02-03 21:28:00,1.64845,1.6485,1.6473,1.6475,225200000.0
2009-02-03 21:29:00,1.64755,1.64815,1.6468,1.64805,428200000.0
2009-02-03 21:30:00,1.64785,1.64785,1.64665,1.64735,317400000.0
2009-02-03 21:31:00,1.64725,1.6484,1.64725,1.6484,313200000.0
2009-02-03 21:32:00,1.6484,1.64885,1.64795,1.6486,184400000.0
2009-02-03 21:33:00,1.6486,1.6488,1.64805,1.6481,153200000.0
2009-02-03 21:34:00,1.6481,1.64825,1.6479,1.6479,79400000.0
2009-02-03 21:35:00,1.64805,1.6491,1.64785,1.6487,294400000.0
2009-02-03 21:36:00,1.6487,1.64925,1.6485,1.64905,223600000.0
2009-02-03 21:37:00,1.64925,1.64965,1.64815,1.6486,244200000.0
2009-02-03 21:38:00,1.6486,1.6495,1.6483,1.6492,365800000.0
2009-02-03 21:39:00,1.6493,1.64995,1.6491,1.64995,215800000.0
2009-02-03 21:40:00,1.65,1.65035,1.6495,1.65035,287000000.0
2009-02-03 21:41:00,1.65055,1.65145,1.6497,1.6514,306800000.0
2009-02-03 21:42:00,1.6514,1.6517,1.65035,1.6507,201400000.0
2009-02-03 21:43:00,1.6507,1.65115,1.64955,1.65115,334600000.0
2009-02-03 21:44:00,1.65115,1.652,1.65065,1.652,231400000.0
2009-02-03 21:45:00,1.6521,1.653,1.65195,1.652,251200000.0
2009-02-03 21:46:00,1.65205,1.6524,1.6514,1.65155,419400000.0
2009-02-03 21:47:00,1.6516,1.65195,1.65125,1.6515,242400001.0
2009-02-03 21:48:00,1.6515,1.65295,1.65105,1.65205,314600000.0
2009-02-03 21:49:00,1.65195,1.6521,1.6512,1.6514,261400000.0
2009-02-03 21:50:00,1.65145,1.65195,1.6513,1.6515,133600000.0
2009-02-03 21:51:00,1.65165,1.65185,1.6516,1.65175,62200000.0
2009-02-03 21:52:00,1.6518,1.65205,1.65175,1.65185,150600000.0
2009-02-03 21:53:00,1.652,1.6522,1.65175,1.6518,179800000.0
2009-02-03 21:54:00,1.65185,1.65185,1.651,1.6514,271400000.0
2009-02-03 21:55:00,1.6514,1.65215,1.6512,1.65175,271200000.0
2009-02-03 21:56:00,1.65175,1.65185,1.65095,1.651,203200000.0
2009-02-03 21:57:00,1.6509,1.6512,1.6508,1.651,134800000.0
2009-02-03 21:58:00,1.651,1.65105,1.65085,1.6509,52400000.0
2009-02-03 21:59:00,1.65095,1.65125,1.6503,1.65035,231200000.0
2009-02-03 22:00:00,1.6504,1.65045,1.64955,1.64995,125000000.0
2009-02-03 22:01:00,1.64995,1.65005,1.64935,1.6496,162000000.0
2009-02-03 22:02:00,1.6496,1.65015,1.6492,1.6498,146600000.0
2009-02-03 22:03:00,1.6497,1.6498,1.64925,1.64955,108200000.0
2009-02-03 22:04:00,1.64955,1.6499,1.64955,1.6498,85400000.0
2009-02-03 22:05:00,1.64965,1.65,1.64965,1.6497,58800000.0
2009-02-03 22:06:00,1.64975,1.64985,1.64935,1.64975,139000000.0
2009-02-03 22:07:00,1.64975,1.6498,1.6495,1.6496,119400000.0
2009-02-03 22:08:00,1.6496,1.64995,1.64945,1.6499,130200000.0
2009-02-03 22:09:00,1.64975,1.65035,1.64975,1.6501,219200000.0
2009-02-03 22:10:00,1.65015,1.65075,1.64995,1.65075,207600000.0
2009-02-03 22:11:00,1.65075,1.65085,1.6506,1.65075,133800000.0
2009-02-03 22:12:00,1.65075,1.6508,1.6498,1.6498,180000000.0
2009-02-03 22:13:00,1.64995,1.6502,1.64965,1.6499,225400000.0
2009-02-03 22:14:00,1.64995,1.65025,1.64945,1.6496,258600000.0
2009-02-03 22:15:00,1.6497,1.65015,1.64925,1.64965,332400000.0
2009-02-03 22:16:00,1.6497,1.6498,1.64935,1.6497,117600000.0
2009-02-03 22:17:00,1.6497,1.65,1.64915,1.6498,270600000.0
2009-02-03 22:18:00,1.6497,1.65005,1.6493,1.64955,200800000.0
2009-02-03 22:19:00,1.64955,1.6502,1.64945,1.6502,320800000.0
2009-02-03 22:20:00,1.65005,1.65055,1.64965,1.6502,157200000.0
2009-02-03 22:21:00,1.65025,1.65125,1.6502,1.65115,290200000.0
2009-02-03 22:22:00,1.6512,1.6515,1.65065,1.65135,270000000.0
2009-02-03 22:23:00,1.6514,1.6526,1.65095,1.65185,396200000.0
2009-02-03 22:24:00,1.652,1.6523,1.65125,1.6514,389000000.0
2009-02-03 22:25:00,1.6515,1.6517,1.65055,1.6516,411400000.0
2009-02-03 22:26:00,1.6516,1.65175,1.65105,1.65105,309800000.0
2009-02-03 22:27:00,1.65105,1.6514,1.65055,1.651,274800000.0
2009-02-03 22:28:00,1.65105,1.65125,1.65065,1.6508,398800000.0
2009-02-03 22:29:00,1.65105,1.652,1.6509,1.6518,401800000.0
2009-02-03 22:30:00,1.65195,1.65265,1.6517,1.65225,306800000.0
2009-02-03 22:31:00,1.65215,1.65225,1.6519,1.65195,192000000.0
2009-02-03 22:32:00,1.6518,1.6524,1.651,1.65105,431200000.0
2009-02-03 22:33:00,1.65125,1.65165,1.65065,1.65155,401600000.0
2009-02-03 22:34:00,1.65155,1.65185,1.6511,1.6512,284400000.0
2009-02-03 22:35:00,1.6512,1.6518,1.65065,1.6517,312200000.0
2009-02-03 22:36:00,1.65175,1.65175,1.6508,1.65125,235000000.0
2009-02-03 22:37:00,1.6513,1.652,1.6507,1.652,344000000.0
2009-02-03 22:38:00,1.652,1.6524,1.65125,1.6515,207600000.0
2009-02-03 22:39:00,1.6515,1.652,1.65135,1.65155,145000000.0
2009-02-03 22:40:00,1.65165,1.6522,1.6516,1.6522,289800000.0
2009-02-03 22:41:00,1.6522,1.6525,1.65175,1.65185,244000000.0
2009-02-03 22:42:00,1.65165,1.6524,1.65165,1.65185,173800000.0
2009-02-03 22:43:00,1.65185,1.65235,1.6512,1.6521,175200000.0
2009-02-03 22:44:00,1.65195,1.65215,1.65175,1.65205,162200000.0
2009-02-03 22:45:00,1.6519,1.65225,1.65165,1.65225,164800000.0
2009-02-03 22:46:00,1.6524,1.6528,1.65195,1.6524,306200000.0
2009-02-03 22:47:00,1.6522,1.65245,1.65155,1.65195,395200000.0
2009-02-03 22:48:00,1.65195,1.65205,1.6516,1.6517,188600000.0
2009-02-03 22:49:00,1.6517,1.6519,1.65165,1.6517,133200000.0
2009-02-03 22:50:00,1.6517,1.65185,1.6517,1.65185,53000000.0
2009-02-03 22:51:00,1.65185,1.652,1.6514,1.65145,91800000.0
2009-02-03 22:52:00,1.65145,1.65145,1.6513,1.65145,48800000.0
2009-02-03 22:53:00,1.65145,1.6517,1.65135,1.65155,113400000.0
2009-02-03 22:54:00,1.65155,1.65185,1.6515,1.6516,121000000.0
2009-02-03 22:55:00,1.6516,1.6521,1.65145,1.6519,103400000.0
2009-02-03 22:56:00,1.652,1.652,1.6517,1.6518,55000000.0
2009-02-03 22:57:00,1.65185,1.6525,1.65175,1.65205,169800000.0
2009-02-03 22:58:00,1.65215,1.6523,1.65195,1.65205,158800000.0
2009-02-03 22:59:00,1.6521,1.65285,1.65195,1.65245,156400000.0
2009-02-03 23:00:00,1.65245,1.65295,1.65225,1.65265,83600000.0
2009-02-03 23:01:00,1.65265,1.65265,1.65155,1.652,130600000.0
2009-02-03 23:02:00,1.652,1.6522,1.65175,1.652,80200000.0
2009-02-03 23:03:00,1.652,1.652,1.65185,1.6519,218400000.0
2009-02-03 23:04:00,1.6519,1.65195,1.6518,1.65195,167200000.0
2009-02-03 23:05:00,1.65205,1.6521,1.65205,1.6521,27200000.0
2009-02-03 23:06:00,1.6521,1.6525,1.65205,1.65235,259000000.0
2009-02-03 23:07:00,1.6524,1.6524,1.65205,1.6522,173600000.0
2009-02-03 23:08:00,1.6521,1.65215,1.652,1.6521,87400000.0
2009-02-03 23:09:00,1.6521,1.6521,1.6521,1.6521,41600000.0
2009-02-03 23:10:00,1.65215,1.65215,1.65205,1.6521,67000000.0
2009-02-03 23:11:00,1.65215,1.65215,1.6515,1.6516,157000000.0
2009-02-03 23:12:00,1.6516,1.6518,1.6514,1.6518,103600000.0
2009-02-03 23:13:00,1.65185,1.65185,1.65045,1.651,102000000.0
2009-02-03 23:14:00,1.6512,1.65185,1.6512,1.65165,266600000.0
2009-02-03 23:15:00,1.6518,1.65185,1.65155,1.6517,34800000.0
2009-02-03 23:16:00,1.6517,1.6519,1.65125,1.6515,118400000.0
2009-02-03 23:17:00,1.65165,1.6519,1.65165,1.65165,46800000.0
2009-02-03 23:18:00,1.6515,1.65175,1.65115,1.65155,121400000.0
2009-02-03 23:19:00,1.65135,1.65245,1.65135,1.6519,200200000.0
2009-02-03 23:20:00,1.65195,1.65225,1.65185,1.65205,102200000.0
2009-02-03 23:21:00,1.65205,1.65245,1.65175,1.6519,140000000.0
2009-02-03 23:22:00,1.6519,1.6521,1.6517,1.6519,105000000.0
2009-02-03 23:23:00,1.6519,1.65195,1.6511,1.6517,184200000.0
2009-02-03 23:24:00,1.6516,1.6518,1.65155,1.65165,103000000.0
2009-02-03 23:25:00,1.65165,1.65165,1.6511,1.6512,75000000.0
2009-02-03 23:26:00,1.6511,1.6514,1.6509,1.65115,116600000.0
2009-02-03 23:27:00,1.6512,1.6516,1.6509,1.6514,217000000.0
2009-02-03 23:28:00,1.6516,1.65175,1.6515,1.65165,111200000.0
2009-02-03 23:29:00,1.65155,1.65225,1.6515,1.652,173400000.0
2009-02-03 23:30:00,1.652,1.652,1.65125,1.6517,170200000.0
2009-02-03 23:31:00,1.6517,1.65205,1.65145,1.65175,136800000.0
2009-02-03 23:32:00,1.6518,1.6518,1.6512,1.65145,29800000.0
2009-02-03 23:33:00,1.65125,1.65145,1.65125,1.65135,14800000.0
2009-02-03 23:34:00,1.6513,1.65135,1.651,1.65135,25400000.0
2009-02-03 23:35:00,1.6514,1.6514,1.6514,1.6514,18000000.0
2009-02-03 23:36:00,1.6514,1.65155,1.6511,1.65125,96400000.0
2009-02-03 23:37:00,1.6513,1.65195,1.65015,1.6504,152200000.0
2009-02-03 23:38:00,1.6504,1.6509,1.6502,1.6508,328400000.0
2009-02-03 23:39:00,1.65085,1.6522,1.6505,1.6519,304800001.0
2009-02-03 23:40:00,1.652,1.65245,1.6513,1.65165,180000000.0
2009-02-03 23:41:00,1.65165,1.6526,1.6511,1.65255,298000000.0
2009-02-03 23:42:00,1.6526,1.65285,1.65145,1.65285,235600000.0
2009-02-03 23:43:00,1.65275,1.65285,1.6526,1.65285,61000000.0
2009-02-03 23:44:00,1.65295,1.6536,1.6527,1.6529,217200000.0
2009-02-03 23:45:00,1.6529,1.653,1.6527,1.653,99400000.0
2009-02-03 23:46:00,1.65305,1.65305,1.6525,1.6527,124800000.0
2009-02-03 23:47:00,1.6526,1.65315,1.6525,1.6528,149200000.0
2009-02-03 23:48:00,1.65285,1.6529,1.65275,1.6529,174200000.0
2009-02-03 23:49:00,1.6529,1.65315,1.65275,1.65285,92200000.0
2009-02-03 23:50:00,1.65285,1.6529,1.6526,1.6528,111800000.0
2009-02-03 23:51:00,1.6528,1.65285,1.65255,1.6528,142600000.0
2009-02-03 23:52:00,1.6528,1.65295,1.65175,1.6522,173000000.0
2009-02-03 23:53:00,1.65225,1.65235,1.65205,1.65225,97000000.0
2009-02-03 23:54:00,1.65225,1.65225,1.651,1.6517,206800000.0
2009-02-03 23:55:00,1.65125,1.6521,1.6505,1.6511,213000000.0
2009-02-03 23:56:00,1.65115,1.6524,1.651,1.6516,169800000.0
2009-02-03 23:57:00,1.6512,1.65175,1.6508,1.6514,235200000.0
2009-02-03 23:58:00,1.65145,1.6515,1.6511,1.65125,187800000.0
2009-02-03 23:59:00,1.65125,1.65185,1.65075,1.65075,55800000.0
2009-02-04 00:00:00,1.65065,1.65095,1.65025,1.65035,12000000.0
2009-02-04 00:01:00,1.6504,1.6518,1.65025,1.6518,30600000.0
2009-02-04 00:02:00,1.65165,1.65185,1.65095,1.6514,11800000.0
2009-02-04 00:03:00,1.65145,1.6515,1.65125,1.65125,39800000.0
2009-02-04 00:04:00,1.65103,1.65122,1.65039,1.65052,38400000.0
2009-02-04 00:05:00,1.64945,1.64985,1.64945,1.64985,4200000.0
2009-02-04 00:06:00,1.65109,1.65129,1.65027,1.65037,110400000.0
2009-02-04 00:07:00,1.64975,1.6517,1.64975,1.6514,10600000.0
2009-02-04 00:08:00,1.65145,1.65245,1.6512,1.65125,7200000.0
2009-02-04 00:09:00,1.65125,1.65165,1.65125,1.6514,35800000.0
2009-02-04 00:10:00,1.65165,1.65225,1.6511,1.65175,37600000.0
2009-02-04 00:11:00,1.65205,1.65205,1.6508,1.6508,30200000.0
2009-02-04 00:12:00,1.651,1.6519,1.651,1.6515,18000000.0
2009-02-04 00:13:00,1.6516,1.652,1.6514,1.6519,11000000.0
2009-02-04 00:14:00,1.652,1.652,1.65135,1.65175,16400000.0
2009-02-04 00:15:00,1.65175,1.65175,1.65175,1.65175,3200000.0
2009-02-04 00:16:00,1.65175,1.6518,1.6513,1.65145,27600000.0
2009-02-04 00:17:00,1.65145,1.65145,1.65145,1.65145,1600000.0
2009-02-04 00:18:00,1.65165,1.65165,1.65165,1.65165,3200000.0
2009-02-04 00:19:00,1.65165,1.65165,1.65165,1.65165,1600000.0
2009-02-04 00:20:00,1.65165,1.6517,1.6514,1.65155,14800000.0
2009-02-04 00:21:00,1.6517,1.6524,1.6517,1.65205,23400000.0
2009-02-04 00:22:00,1.6521,1.65225,1.65205,1.65225,25400000.0
2009-02-04 00:23:00,1.65215,1.65245,1.65215,1.65245,44800000.0
2009-02-04 00:24:00,1.65245,1.6525,1.6517,1.6517,66000000.0
2009-02-04 00:25:00,1.65185,1.65185,1.6508,1.65125,40000000.0
2009-02-04 00:26:00,1.65115,1.65125,1.65115,1.65115,6800000.0
2009-02-04 00:27:00,1.6513,1.6514,1.6513,1.6514,3200000.0
2009-02-04 00:28:00,1.6514,1.6514,1.65125,1.65125,12000000.0
2009-02-04 00:29:00,1.65185,1.65195,1.6509,1.65195,66200000.0
2009-02-04 00:30:00,1.652,1.65205,1.6494,1.65005,85600000.0
2009-02-04 00:31:00,1.65005,1.65075,1.65005,1.65075,38600000.0
2009-02-04 00:32:00,1.65055,1.6508,1.6499,1.65,25000000.0
2009-02-04 00:33:00,1.6501,1.65055,1.6501,1.6503,10000000.0
2009-02-04 00:34:00,1.65035,1.6505,1.65025,1.6505,8000000.0
2009-02-04 00:35:00,1.6506,1.6518,1.6506,1.65095,42400000.0
2009-02-04 00:36:00,1.651,1.6511,1.65095,1.6511,5000000.0
2009-02-04 00:37:00,1.651,1.6516,1.651,1.65145,17000000.0
2009-02-04 00:38:00,1.65125,1.6515,1.65115,1.6514,16000000.0
2009-02-04 00:39:00,1.65145,1.6516,1.6505,1.6505,18200000.0
2009-02-04 00:40:00,1.6511,1.65145,1.6511,1.65145,10000000.0
2009-02-04 00:41:00,1.65135,1.65175,1.6511,1.6517,94000000.0
2009-02-04 00:42:00,1.6516,1.6518,1.65115,1.6514,84200000.0
2009-02-04 00:43:00,1.6517,1.65215,1.6517,1.65195,16000000.0
2009-02-04 00:44:00,1.652,1.6527,1.6516,1.6517,48000000.0
2009-02-04 00:45:00,1.6516,1.6522,1.64995,1.6501,83600000.0
2009-02-04 00:46:00,1.6501,1.6534,1.6495,1.6534,79600000.0
2009-02-04 00:47:00,1.6532,1.6532,1.65005,1.65125,46800000.0
2009-02-04 00:48:00,1.6514,1.6514,1.6511,1.6512,16000000.0
2009-02-04 00:49:00,1.651,1.6514,1.65095,1.6512,55200000.0
2009-02-04 00:50:00,1.6512,1.65195,1.6511,1.65185,80800000.0
2009-02-04 00:51:00,1.65175,1.65195,1.65175,1.65195,3000000.0
2009-02-04 00:52:00,1.65215,1.65285,1.6512,1.6512,75200000.0
2009-02-04 00:53:00,1.65125,1.6517,1.6512,1.6517,80400000.0
2009-02-04 00:54:00,1.65135,1.65135,1.65135,1.65135,9600000.0
2009-02-04 00:55:00,1.65135,1.65135,1.65135,1.65135,14400000.0
2009-02-04 00:56:00,1.65135,1.65135,1.65025,1.651,45800000.0
2009-02-04 00:57:00,1.65115,1.65125,1.65065,1.6507,65600000.0
2009-02-04 00:58:00,1.6507,1.6508,1.65045,1.6508,20200000.0
2009-02-04 00:59:00,1.6508,1.6508,1.6503,1.6503,15200000.0
2009-02-04 01:00:00,1.65035,1.65115,1.65035,1.6507,70400000.0
2009-02-04 01:01:00,1.6507,1.6508,1.6504,1.65045,76400000.0
2009-02-04 01:02:00,1.65045,1.65055,1.65025,1.6505,50800000.0
2009-02-04 01:03:00,1.6505,1.65055,1.65045,1.65055,9000000.0
2009-02-04 01:04:00,1.65055,1.65055,1.65055,1.65055,3200000.0
2009-02-04 01:05:00,1.6506,1.65075,1.6505,1.65055,10000000.0
2009-02-04 01:06:00,1.6506,1.65065,1.65035,1.65035,36200000.0
2009-02-04 01:07:00,1.6505,1.6506,1.65035,1.65035,11600000.0
2009-02-04 01:08:00,1.65045,1.65065,1.65035,1.6506,40800000.0
2009-02-04 01:09:00,1.6506,1.65075,1.6506,1.6506,70800000.0
2009-02-04 01:10:00,1.6507,1.6508,1.6507,1.6508,21000000.0
2009-02-04 01:11:00,1.65027,1.65027,1.65008,1.65024,51600000.0
2009-02-04 01:12:00,1.6508,1.6508,1.6508,1.6508,11200000.0
2009-02-04 01:13:00,1.6508,1.6508,1.6508,1.6508,3200000.0
2009-02-04 01:14:00,1.6508,1.6508,1.6508,1.6508,8000000.0
2009-02-04 01:15:00,1.64987,1.6504,1.64984,1.65003,62200000.0
2009-02-04 01:16:00,1.6508,1.6509,1.65065,1.6509,39400000.0
2009-02-04 01:17:00,1.6509,1.6509,1.6509,1.6509,49600000.0
2009-02-04 01:18:00,1.6509,1.65095,1.65085,1.65085,49600000.0
2009-02-04 01:19:00,1.6509,1.6511,1.6509,1.65095,21600000.0
2009-02-04 01:20:00,1.65085,1.651,1.65025,1.6505,51200000.0
2009-02-04 01:21:00,1.6505,1.6505,1.6502,1.6504,62800000.0
2009-02-04 01:22:00,1.6504,1.6505,1.6504,1.6505,4800000.0
2009-02-04 01:23:00,1.65035,1.65075,1.6501,1.6501,71200000.0
2009-02-04 01:24:00,1.65025,1.65045,1.65015,1.65045,68400000.0
2009-02-04 01:25:00,1.65045,1.65045,1.65045,1.65045,8000000.0
2009-02-04 01:26:00,1.65035,1.6505,1.65015,1.6502,177800000.0
2009-02-04 01:27:00,1.65025,1.6515,1.6502,1.6503,64000000.0
2009-02-04 01:28:00,1.6502,1.65035,1.65015,1.6503,52000000.0
2009-02-04 01:29:00,1.6502,1.65035,1.6502,1.65035,12800000.0
2009-02-04 01:30:00,1.6504,1.65045,1.65025,1.65035,27600000.0
2009-02-04 01:31:00,1.6502,1.65115,1.6501,1.65065,47600000.0
2009-02-04 01:32:00,1.6509,1.651,1.6508,1.6508,11000000.0
2009-02-04 01:33:00,1.65085,1.651,1.6501,1.651,18000000.0
2009-02-04 01:34:00,1.651,1.6511,1.651,1.6511,12000000.0
2009-02-04 01:35:00,1.65115,1.65175,1.65115,1.65155,92600000.0
2009-02-04 01:36:00,1.6514,1.6519,1.65125,1.6515,50000000.0
2009-02-04 01:37:00,1.65155,1.6518,1.65025,1.65075,85400000.0
2009-02-04 01:38:00,1.65075,1.65075,1.6504,1.6504,68400000.0
2009-02-04 01:39:00,1.65055,1.65105,1.6504,1.6509,94600000.0
2009-02-04 01:40:00,1.65095,1.6518,1.6508,1.65095,110000000.0
2009-02-04 01:41:00,1.651,1.65155,1.65085,1.6511,57800000.0
2009-02-04 01:42:00,1.65115,1.6512,1.6504,1.6508,51000000.0
2009-02-04 01:43:00,1.6508,1.65105,1.6506,1.651,35600000.0
2009-02-04 01:44:00,1.6511,1.6511,1.65095,1.651,4400000.0
2009-02-04 01:45:00,1.65105,1.65155,1.65095,1.65135,26400000.0
2009-02-04 01:46:00,1.65145,1.65215,1.65125,1.6515,77800000.0
2009-02-04 01:47:00,1.6515,1.65155,1.65135,1.65155,20200000.0
2009-02-04 01:48:00,1.65155,1.65205,1.65035,1.6509,82400000.0
2009-02-04 01:49:00,1.65095,1.65105,1.65095,1.65105,3000000.0
2009-02-04 01:50:00,1.65105,1.65115,1.6501,1.6502,63200000.0
2009-02-04 01:51:00,1.6503,1.6512,1.65,1.651,52900000.0
2009-02-04 01:52:00,1.651,1.651,1.65015,1.651,68800000.0
2009-02-04 01:53:00,1.651,1.6516,1.65085,1.651,101400000.0
2009-02-04 01:54:00,1.651,1.65175,1.6509,1.6515,103600000.0
2009-02-04 01:55:00,1.6513,1.65175,1.651,1.65125,364800000.0
2009-02-04 01:56:00,1.65125,1.65155,1.65115,1.6514,150400000.0
2009-02-04 01:57:00,1.6515,1.65155,1.65145,1.65145,51200000.0
2009-02-04 01:58:00,1.65145,1.65145,1.651,1.651,91400000.0
2009-02-04 01:59:00,1.6512,1.6516,1.651,1.65125,187600000.0
2009-02-04 02:00:00,1.65115,1.65125,1.65105,1.65115,251000000.0
2009-02-04 02:01:00,1.65115,1.65115,1.65095,1.65095,133600000.0
2009-02-04 02:02:00,1.651,1.65105,1.6509,1.651,77000000.0
2009-02-04 02:03:00,1.651,1.6512,1.6509,1.651,121000000.0
2009-02-04 02:04:00,1.651,1.651,1.64975,1.65,38000000.0
2009-02-04 02:05:00,1.65,1.65035,1.6499,1.6501,102200000.0
2009-02-04 02:06:00,1.6501,1.6506,1.6495,1.64985,211800000.0
2009-02-04 02:07:00,1.6499,1.6503,1.6494,1.64975,277800000.0
2009-02-04 02:08:00,1.64985,1.6505,1.6497,1.65005,268400000.0
2009-02-04 02:09:00,1.65015,1.6502,1.64995,1.65,87800000.0
2009-02-04 02:10:00,1.65,1.65025,1.65,1.65025,80800000.0
2009-02-04 02:11:00,1.65025,1.6504,1.65025,1.6504,52600000.0
2009-02-04 02:12:00,1.6504,1.6505,1.65025,1.6504,127600000.0
2009-02-04 02:13:00,1.6504,1.6504,1.6497,1.6501,111600000.0
2009-02-04 02:14:00,1.6501,1.6506,1.64995,1.6506,93400000.0
2009-02-04 02:15:00,1.6506,1.6508,1.6506,1.6507,13000000.0
2009-02-04 02:16:00,1.6507,1.6507,1.6502,1.65025,21800000.0
2009-02-04 02:17:00,1.6505,1.6505,1.6496,1.6496,34000000.0
2009-02-04 02:18:00,1.6498,1.6505,1.6498,1.6505,177399999.0
2009-02-04 02:19:00,1.6505,1.6506,1.6505,1.6506,20000000.0
2009-02-04 02:20:00,1.6506,1.6507,1.6506,1.6507,16000000.0
2009-02-04 02:21:00,1.6507,1.6507,1.6498,1.6498,7000000.0
2009-02-04 02:22:00,1.65,1.6503,1.64955,1.6503,79000000.0
2009-02-04 02:23:00,1.6503,1.6503,1.6496,1.65,31000000.0
2009-02-04 02:24:00,1.65,1.6504,1.65,1.6504,108400000.0
2009-02-04 02:25:00,1.6504,1.6504,1.6497,1.6501,116200000.0
2009-02-04 02:26:00,1.6501,1.6503,1.6501,1.6503,71400000.0
2009-02-04 02:27:00,1.6504,1.6504,1.64945,1.64995,23000000.0
2009-02-04 02:28:00,1.6501,1.65015,1.65005,1.6501,23800000.0
2009-02-04 02:29:00,1.6502,1.6502,1.6494,1.6496,25600000.0
2009-02-04 02:30:00,1.6496,1.6512,1.6495,1.65035,216800000.0
2009-02-04 02:31:00,1.65025,1.65045,1.65005,1.6503,55200000.0
2009-02-04 02:32:00,1.6509,1.6517,1.65,1.65125,130300000.0
2009-02-04 02:33:00,1.65125,1.6515,1.65085,1.6512,85800000.0
2009-02-04 02:34:00,1.6512,1.65165,1.6512,1.65135,81600000.0
2009-02-04 02:35:00,1.65135,1.65195,1.6512,1.6519,266000000.0
2009-02-04 02:36:00,1.6519,1.6523,1.65175,1.6519,77600000.0
2009-02-04 02:37:00,1.6519,1.652,1.6518,1.652,93800000.0
2009-02-04 02:38:00,1.652,1.6525,1.6518,1.6525,90000000.0
2009-02-04 02:39:00,1.6525,1.6526,1.652,1.6522,30200000.0
2009-02-04 02:40:00,1.6522,1.6522,1.6516,1.6519,32000000.0
2009-02-04 02:41:00,1.6519,1.6521,1.6519,1.652,21000000.0
2009-02-04 02:42:00,1.652,1.652,1.6514,1.6516,60400000.0
2009-02-04 02:43:00,1.6517,1.6517,1.651,1.6516,35000000.0
2009-02-04 02:44:00,1.6516,1.6516,1.65085,1.6511,65000000.0
2009-02-04 02:45:00,1.6511,1.6519,1.65105,1.65175,135600000.0
2009-02-04 02:46:00,1.6518,1.6522,1.6518,1.6521,79000000.0
2009-02-04 02:47:00,1.6521,1.6522,1.6514,1.652,15600000.0
2009-02-04 02:48:00,1.652,1.652,1.6511,1.6516,10200000.0
2009-02-04 02:49:00,1.6516,1.6519,1.6513,1.6515,28600000.0
2009-02-04 02:50:00,1.6515,1.6517,1.6515,1.6517,11000000.0
2009-02-04 02:51:00,1.6517,1.6518,1.65135,1.6515,43800000.0
2009-02-04 02:52:00,1.6515,1.6515,1.65025,1.65055,63300000.0
2009-02-04 02:53:00,1.65055,1.65095,1.6488,1.6494,260100000.0
2009-02-04 02:54:00,1.6494,1.65,1.649,1.65,403000000.0
2009-02-04 02:55:00,1.65,1.65005,1.6486,1.6499,385200000.0
2009-02-04 02:56:00,1.65,1.6514,1.6498,1.6508,274800000.0
2009-02-04 02:57:00,1.6508,1.65125,1.64985,1.64995,364400000.0
2009-02-04 02:58:00,1.64995,1.64995,1.64955,1.6498,142200000.0
2009-02-04 02:59:00,1.64985,1.64985,1.64925,1.64925,243600000.0
2009-02-04 03:00:00,1.64925,1.64945,1.6491,1.6494,99400000.0
2009-02-04 03:01:00,1.6494,1.6505,1.64915,1.65015,252800000.0
2009-02-04 03:02:00,1.6502,1.6509,1.64995,1.65015,336800000.0
2009-02-04 03:03:00,1.6502,1.6502,1.64985,1.6499,228800000.0
2009-02-04 03:04:00,1.64995,1.65035,1.64965,1.65015,237000000.0
2009-02-04 03:05:00,1.65,1.65015,1.6493,1.6493,196600000.0
2009-02-04 03:06:00,1.6494,1.6497,1.6493,1.6493,104000000.0
2009-02-04 03:07:00,1.6494,1.65,1.6492,1.6499,151000000.0
2009-02-04 03:08:00,1.64965,1.6499,1.64905,1.64965,194000000.0
2009-02-04 03:09:00,1.64985,1.64985,1.6488,1.64905,206400000.0
2009-02-04 03:10:00,1.6492,1.64985,1.64875,1.6496,162600000.0
2009-02-04 03:11:00,1.64975,1.65035,1.6494,1.65035,176400000.0
2009-02-04 03:12:00,1.65025,1.65035,1.64935,1.64965,149400000.0
2009-02-04 03:13:00,1.64965,1.65015,1.6496,1.6499,162800000.0
2009-02-04 03:14:00,1.6499,1.6499,1.64915,1.6492,179200000.0
2009-02-04 03:15:00,1.64925,1.64925,1.649,1.64905,119400000.0
2009-02-04 03:16:00,1.64915,1.6492,1.64895,1.6492,75400000.0
2009-02-04 03:17:00,1.64895,1.6498,1.64885,1.6496,358000000.0
2009-02-04 03:18:00,1.6496,1.6498,1.64925,1.64945,271000000.0
2009-02-04 03:19:00,1.64915,1.6495,1.64905,1.6495,320000000.0
2009-02-04 03:20:00,1.6495,1.64995,1.64925,1.6499,150400000.0
2009-02-04 03:21:00,1.6499,1.64995,1.64975,1.6498,47000000.0
2009-02-04 03:22:00,1.6499,1.6499,1.6495,1.6497,40000000.0
2009-02-04 03:23:00,1.6497,1.6501,1.6495,1.6496,47600000.0
2009-02-04 03:24:00,1.64965,1.6503,1.6492,1.6494,214000001.0
2009-02-04 03:25:00,1.6494,1.6498,1.649,1.6492,146200000.0
2009-02-04 03:26:00,1.6493,1.64935,1.64875,1.64885,54400000.0
2009-02-04 03:27:00,1.64895,1.64895,1.64855,1.6488,63600000.0
2009-02-04 03:28:00,1.64885,1.64915,1.64875,1.64915,40800000.0
2009-02-04 03:29:00,1.6492,1.64985,1.64865,1.64965,218600000.0
2009-02-04 03:30:00,1.64965,1.6499,1.64915,1.64935,124800000.0
2009-02-04 03:31:00,1.6494,1.6497,1.6489,1.6495,169800000.0
2009-02-04 03:32:00,1.6493,1.64965,1.6487,1.6495,189200000.0
2009-02-04 03:33:00,1.6495,1.64965,1.6495,1.64965,49800000.0
2009-02-04 03:34:00,1.6497,1.64975,1.64885,1.649,129200000.0
2009-02-04 03:35:00,1.649,1.6492,1.6487,1.6491,87400000.0
2009-02-04 03:36:00,1.6491,1.6495,1.6489,1.64945,69000000.0
2009-02-04 03:37:00,1.64965,1.64965,1.6491,1.64935,107800000.0
2009-02-04 03:38:00,1.6494,1.6497,1.64925,1.6497,52400000.0
2009-02-04 03:39:00,1.6496,1.65025,1.6496,1.65025,47000000.0
2009-02-04 03:40:00,1.65015,1.65035,1.6493,1.64975,106800000.0
2009-02-04 03:41:00,1.6496,1.6498,1.6496,1.6496,35200000.0
2009-02-04 03:42:00,1.6497,1.6497,1.64935,1.6495,134400000.0
2009-02-04 03:43:00,1.6496,1.64965,1.6495,1.6496,51200000.0
2009-02-04 03:44:00,1.64965,1.64975,1.64935,1.6495,137200000.0
2009-02-04 03:45:00,1.6494,1.6497,1.64925,1.64945,159200000.0
2009-02-04 03:46:00,1.64945,1.64965,1.64945,1.64945,76200000.0
2009-02-04 03:47:00,1.64945,1.6495,1.6494,1.6494,67800000.0
2009-02-04 03:48:00,1.6495,1.65005,1.64835,1.64835,157000000.0
2009-02-04 03:49:00,1.6484,1.64935,1.648,1.649,168800000.0
2009-02-04 03:50:00,1.649,1.6495,1.64885,1.6494,76000000.0
2009-02-04 03:51:00,1.6494,1.6499,1.6487,1.649,86000000.0
2009-02-04 03:52:00,1.6489,1.64965,1.64845,1.64965,53600000.0
2009-02-04 03:53:00,1.64955,1.6499,1.6491,1.6492,93000000.0
2009-02-04 03:54:00,1.64875,1.6489,1.6481,1.6482,117400000.0
2009-02-04 03:55:00,1.6482,1.64865,1.64765,1.648,131800000.0
2009-02-04 03:56:00,1.64765,1.6481,1.64705,1.64725,143000000.0
2009-02-04 03:57:00,1.64745,1.64775,1.6472,1.64755,51800000.0
2009-02-04 03:58:00,1.64745,1.6477,1.64735,1.64745,81000000.0
2009-02-04 03:59:00,1.6475,1.64765,1.6473,1.64765,92400000.0
2009-02-04 04:00:00,1.64755,1.64795,1.64705,1.64795,138400000.0
2009-02-04 04:01:00,1.64795,1.648,1.64765,1.64775,59800000.0
2009-02-04 04:02:00,1.64765,1.64765,1.64665,1.647,75000000.0
2009-02-04 04:03:00,1.647,1.64725,1.6461,1.64655,80200000.0
2009-02-04 04:04:00,1.64655,1.6472,1.6465,1.64685,68000000.0
2009-02-04 04:05:00,1.6467,1.64695,1.64655,1.6468,77400000.0
2009-02-04 04:06:00,1.6467,1.64765,1.64655,1.6472,229400000.0
2009-02-04 04:07:00,1.6473,1.64745,1.64705,1.64745,46200000.0
2009-02-04 04:08:00,1.64755,1.64775,1.64725,1.6474,35400000.0
2009-02-04 04:09:00,1.6475,1.6478,1.64715,1.64725,52800000.0
2009-02-04 04:10:00,1.6473,1.64835,1.64715,1.64755,113000000.0
2009-02-04 04:11:00,1.64745,1.6478,1.64705,1.64725,93200000.0
2009-02-04 04:12:00,1.6473,1.64785,1.647,1.64735,74800000.0
2009-02-04 04:13:00,1.6474,1.64825,1.6474,1.6479,98000000.0
2009-02-04 04:14:00,1.6481,1.64825,1.64785,1.64825,25800000.0
2009-02-04 04:15:00,1.6483,1.6485,1.6481,1.64835,86000000.0
2009-02-04 04:16:00,1.6484,1.6486,1.6476,1.6477,83800000.0
2009-02-04 04:17:00,1.64735,1.64795,1.64715,1.6478,70200000.0
2009-02-04 04:18:00,1.64785,1.6484,1.6476,1.64815,57200000.0
2009-02-04 04:19:00,1.6478,1.64785,1.64775,1.6478,9400000.0
2009-02-04 04:20:00,1.6477,1.6481,1.6477,1.6481,114800000.0
2009-02-04 04:21:00,1.6481,1.64825,1.6476,1.6478,110400000.0
2009-02-04 04:22:00,1.64785,1.64915,1.64765,1.64915,144200000.0
2009-02-04 04:23:00,1.64915,1.64975,1.64885,1.64945,287000000.0
2009-02-04 04:24:00,1.64955,1.6499,1.64865,1.6492,183400000.0
2009-02-04 04:25:00,1.64925,1.64925,1.6489,1.649,71800000.0
2009-02-04 04:26:00,1.6489,1.6493,1.6489,1.649,26600000.0
2009-02-04 04:27:00,1.64905,1.64955,1.649,1.6493,59200000.0
2009-02-04 04:28:00,1.6493,1.64945,1.649,1.649,37600000.0
2009-02-04 04:29:00,1.6491,1.6491,1.6475,1.64755,94000000.0
2009-02-04 04:30:00,1.6476,1.648,1.64705,1.64765,90000000.0
2009-02-04 04:31:00,1.64755,1.6477,1.64665,1.64745,55200000.0
2009-02-04 04:32:00,1.64745,1.64795,1.6473,1.64795,9000000.0
2009-02-04 04:33:00,1.64745,1.64745,1.64705,1.6471,62600000.0
2009-02-04 04:34:00,1.64715,1.64755,1.6467,1.6471,129000000.0
2009-02-04 04:35:00,1.647,1.6471,1.6469,1.6471,33600000.0
2009-02-04 04:36:00,1.6469,1.64835,1.64685,1.64835,122000000.0
2009-02-04 04:37:00,1.64815,1.64845,1.64805,1.6481,76000000.0
2009-02-04 04:38:00,1.64815,1.64845,1.64815,1.64835,32800000.0
2009-02-04 04:39:00,1.6484,1.6485,1.64835,1.6485,8400000.0
2009-02-04 04:40:00,1.6484,1.6485,1.6483,1.6484,29000000.0
2009-02-04 04:41:00,1.64745,1.6484,1.64735,1.64795,67400000.0
2009-02-04 04:42:00,1.64815,1.64855,1.64655,1.6472,105800000.0
2009-02-04 04:43:00,1.64725,1.64795,1.647,1.6479,58000000.0
2009-02-04 04:44:00,1.6478,1.6482,1.647,1.6472,62200000.0
2009-02-04 04:45:00,1.6472,1.6476,1.6468,1.6474,40200000.0
2009-02-04 04:46:00,1.6474,1.6474,1.64695,1.64705,20800000.0
2009-02-04 04:47:00,1.64705,1.64705,1.6469,1.64695,8000000.0
2009-02-04 04:48:00,1.647,1.6472,1.64655,1.64655,24800000.0
2009-02-04 04:49:00,1.64655,1.64675,1.6461,1.64655,59000000.0
2009-02-04 04:50:00,1.64655,1.64655,1.64575,1.64615,85000000.0
2009-02-04 04:51:00,1.646,1.64625,1.6456,1.6459,17200000.0
2009-02-04 04:52:00,1.6459,1.64635,1.6451,1.64635,111200000.0
2009-02-04 04:53:00,1.64635,1.647,1.64615,1.6466,113600000.0
2009-02-04 04:54:00,1.6465,1.64705,1.6465,1.6466,44600000.0
2009-02-04 04:55:00,1.6467,1.647,1.6467,1.647,11000000.0
2009-02-04 04:56:00,1.64705,1.64705,1.64635,1.64635,20400000.0
2009-02-04 04:57:00,1.6465,1.647,1.6461,1.6464,63400000.0
2009-02-04 04:58:00,1.64645,1.6468,1.64615,1.64655,155200000.0
2009-02-04 04:59:00,1.64665,1.6469,1.64605,1.64645,133800000.0
2009-02-04 05:00:00,1.6463,1.64725,1.6463,1.64715,53600000.0
2009-02-04 05:01:00,1.64725,1.6474,1.647,1.6473,59600000.0
2009-02-04 05:02:00,1.64745,1.648,1.6469,1.64775,86600000.0
2009-02-04 05:03:00,1.64775,1.64775,1.6471,1.6474,67800000.0
2009-02-04 05:04:00,1.64745,1.64785,1.64725,1.64745,144800000.0
2009-02-04 05:05:00,1.6475,1.6478,1.64715,1.6472,94200000.0
2009-02-04 05:06:00,1.64735,1.6475,1.64705,1.6475,118600000.0
2009-02-04 05:07:00,1.6475,1.64765,1.6473,1.6473,47200000.0
2009-02-04 05:08:00,1.64705,1.64725,1.6467,1.6468,92800000.0
2009-02-04 05:09:00,1.6469,1.647,1.6466,1.647,30400000.0
2009-02-04 05:10:00,1.647,1.6471,1.64655,1.64655,27200000.0
2009-02-04 05:11:00,1.6464,1.64675,1.64625,1.64635,40200000.0
2009-02-04 05:12:00,1.6464,1.64695,1.6464,1.64655,61400000.0
2009-02-04 05:13:00,1.6469,1.6474,1.6466,1.6474,57600000.0
2009-02-04 05:14:00,1.64745,1.6477,1.64745,1.6477,8000000.0
2009-02-04 05:15:00,1.6477,1.6478,1.64765,1.6478,31800000.0
2009-02-04 05:16:00,1.6478,1.6478,1.6474,1.6478,43600000.0
2009-02-04 05:17:00,1.64765,1.6478,1.6476,1.6478,42000000.0
2009-02-04 05:18:00,1.6478,1.6479,1.6477,1.64775,49200000.0
2009-02-04 05:19:00,1.64775,1.6479,1.64775,1.6479,68200000.0
2009-02-04 05:20:00,1.6479,1.6479,1.6479,1.6479,6400000.0
2009-02-04 05:21:00,1.6479,1.64795,1.6479,1.64795,19200000.0
2009-02-04 05:22:00,1.648,1.64805,1.64755,1.64755,34200000.0
2009-02-04 05:23:00,1.64765,1.64825,1.64765,1.64825,13000000.0
2009-02-04 05:24:00,1.64755,1.6484,1.6475,1.64785,102600000.0
2009-02-04 05:25:00,1.6479,1.648,1.64765,1.64765,102200000.0
2009-02-04 05:26:00,1.6477,1.648,1.6475,1.64755,35600000.0
2009-02-04 05:27:00,1.64765,1.64765,1.6459,1.64615,143400000.0
2009-02-04 05:28:00,1.64605,1.6468,1.6458,1.646,70400000.0
2009-02-04 05:29:00,1.64605,1.64685,1.646,1.64685,23000000.0
2009-02-04 05:30:00,1.64675,1.64685,1.6466,1.6467,19600000.0
2009-02-04 05:31:00,1.64675,1.6468,1.64635,1.64645,14000000.0
2009-02-04 05:32:00,1.64635,1.6466,1.64635,1.64635,26400000.0
2009-02-04 05:33:00,1.6464,1.64695,1.6461,1.64635,92200000.0
2009-02-04 05:34:00,1.64635,1.64725,1.64635,1.64725,48800000.0
2009-02-04 05:35:00,1.6471,1.64735,1.64675,1.6471,61400000.0
2009-02-04 05:36:00,1.64715,1.6472,1.6469,1.64695,21000000.0
2009-02-04 05:37:00,1.64705,1.64745,1.6469,1.64715,48400000.0
2009-02-04 05:38:00,1.6472,1.64755,1.6468,1.64695,96000000.0
2009-02-04 05:39:00,1.6471,1.6472,1.6469,1.6471,32600000.0
2009-02-04 05:40:00,1.6472,1.6482,1.64705,1.648,48000000.0
2009-02-04 05:41:00,1.6482,1.6482,1.6476,1.6476,87200000.0
2009-02-04 05:42:00,1.64745,1.64775,1.64725,1.64755,71200000.0
2009-02-04 05:43:00,1.64775,1.64805,1.64755,1.6479,57400000.0
2009-02-04 05:44:00,1.6479,1.64805,1.6476,1.64805,36600000.0
2009-02-04 05:45:00,1.64805,1.6482,1.64775,1.6479,35000000.0
2009-02-04 05:46:00,1.64795,1.6487,1.64765,1.6481,51000000.0
2009-02-04 05:47:00,1.64815,1.64815,1.64815,1.64815,9400000.0
2009-02-04 05:48:00,1.648,1.64805,1.64785,1.6479,22200000.0
2009-02-04 05:49:00,1.6479,1.64795,1.6474,1.6474,69000000.0
2009-02-04 05:50:00,1.64785,1.6481,1.6477,1.6477,62000000.0
2009-02-04 05:51:00,1.6477,1.6477,1.6467,1.64755,171200000.0
2009-02-04 05:52:00,1.64745,1.6481,1.6474,1.648,69000000.0
2009-02-04 05:53:00,1.648,1.648,1.6473,1.64755,78000000.0
2009-02-04 05:54:00,1.6474,1.6474,1.64705,1.6472,24800000.0
2009-02-04 05:55:00,1.64705,1.64725,1.64635,1.64725,95400000.0
2009-02-04 05:56:00,1.64735,1.64745,1.6471,1.64745,47200000.0
2009-02-04 05:57:00,1.6475,1.6476,1.64735,1.6474,29200000.0
2009-02-04 05:58:00,1.6468,1.6474,1.6465,1.64685,62600000.0
2009-02-04 05:59:00,1.64685,1.6473,1.6465,1.6473,157600000.0
2009-02-04 06:00:00,1.6473,1.6475,1.64715,1.64725,29000000.0
2009-02-04 06:01:00,1.6472,1.6472,1.64635,1.64695,85000000.0
2009-02-04 06:02:00,1.64695,1.64725,1.64685,1.64725,34600000.0
2009-02-04 06:03:00,1.6473,1.64755,1.6472,1.64755,18600000.0
2009-02-04 06:04:00,1.64735,1.6478,1.64715,1.6477,27000000.0
2009-02-04 06:05:00,1.64775,1.64775,1.64705,1.6476,78400000.0
2009-02-04 06:06:00,1.6475,1.6479,1.64735,1.6479,53000000.0
2009-02-04 06:07:00,1.6479,1.648,1.6479,1.648,9600000.0
2009-02-04 06:08:00,1.648,1.648,1.6476,1.64775,34800000.0
2009-02-04 06:09:00,1.64775,1.648,1.6473,1.6473,64000000.0
2009-02-04 06:10:00,1.6475,1.6478,1.6475,1.6478,42400000.0
2009-02-04 06:11:00,1.6478,1.6478,1.64705,1.64745,69800000.0
2009-02-04 06:12:00,1.64735,1.6474,1.64725,1.64725,7600000.0
2009-02-04 06:13:00,1.64714,1.64723,1.6465,1.64705,394400000.0
2009-02-04 06:14:00,1.6475,1.6476,1.647,1.6473,36000000.0
2009-02-04 06:15:00,1.64745,1.64745,1.64685,1.64695,15200000.0
2009-02-04 06:16:00,1.64695,1.64755,1.6468,1.64755,61800000.0
2009-02-04 06:17:00,1.64755,1.648,1.64745,1.648,36000000.0
2009-02-04 06:18:00,1.648,1.6481,1.64715,1.6479,90000000.0
2009-02-04 06:19:00,1.648,1.6482,1.64745,1.64765,46200000.0
2009-02-04 06:20:00,1.6478,1.64815,1.6474,1.6477,160800000.0
2009-02-04 06:21:00,1.6476,1.64775,1.6473,1.64755,88000000.0
2009-02-04 06:22:00,1.64765,1.64765,1.64745,1.6476,39400000.0
2009-02-04 06:23:00,1.6478,1.6481,1.64775,1.648,36600000.0
2009-02-04 06:24:00,1.64825,1.64845,1.6481,1.64825,38200000.0
2009-02-04 06:25:00,1.64825,1.64825,1.64805,1.64805,14600000.0
2009-02-04 06:26:00,1.6481,1.6484,1.6481,1.64825,11000000.0
2009-02-04 06:27:00,1.6481,1.64865,1.64795,1.64865,18400000.0
2009-02-04 06:28:00,1.6493,1.6493,1.6484,1.6484,5200000.0
2009-02-04 06:29:00,1.6486,1.6489,1.6486,1.6488,11600000.0
2009-02-04 06:30:00,1.6492,1.64975,1.6486,1.6486,82400000.0
2009-02-04 06:31:00,1.6487,1.6496,1.6487,1.64955,28200000.0
2009-02-04 06:32:00,1.6494,1.6495,1.649,1.64935,44600000.0
2009-02-04 06:33:00,1.6494,1.64945,1.64935,1.64935,3000000.0
2009-02-04 06:34:00,1.64935,1.6494,1.64915,1.6494,14400000.0
2009-02-04 06:35:00,1.6494,1.6495,1.64905,1.64935,29800000.0
2009-02-04 06:36:00,1.6494,1.6498,1.64915,1.6498,28800000.0
2009-02-04 06:37:00,1.6497,1.6498,1.6494,1.6494,29000000.0
2009-02-04 06:38:00,1.64895,1.64915,1.6486,1.6489,37800000.0
2009-02-04 06:39:00,1.649,1.6493,1.6489,1.649,36000000.0
2009-02-04 06:40:00,1.6489,1.64935,1.6489,1.64935,32600000.0
2009-02-04 06:41:00,1.6494,1.6494,1.64905,1.6491,40200000.0
2009-02-04 06:42:00,1.6489,1.64935,1.6489,1.6493,38800000.0
2009-02-04 06:43:00,1.64935,1.64945,1.64935,1.64945,13800000.0
2009-02-04 06:44:00,1.6496,1.6497,1.6494,1.64945,23000000.0
2009-02-04 06:45:00,1.64945,1.64945,1.64845,1.6491,46400000.0
2009-02-04 06:46:00,1.649,1.6493,1.649,1.64905,24800000.0
2009-02-04 06:47:00,1.6491,1.6493,1.649,1.6492,39200000.0
2009-02-04 06:48:00,1.6491,1.64935,1.64885,1.6489,41000000.0
2009-02-04 06:49:00,1.6489,1.6489,1.6488,1.6489,29600000.0
2009-02-04 06:50:00,1.6489,1.6489,1.6488,1.6488,14400000.0
2009-02-04 06:51:00,1.6487,1.6489,1.64805,1.64845,149200000.0
2009-02-04 06:52:00,1.64855,1.6493,1.6482,1.64905,105600000.0
2009-02-04 06:53:00,1.64905,1.6495,1.6484,1.6494,169600000.0
2009-02-04 06:54:00,1.6493,1.64955,1.6489,1.6492,86400000.0
2009-02-04 06:55:00,1.6492,1.6498,1.649,1.6495,120200000.0
2009-02-04 06:56:00,1.64935,1.64995,1.649,1.6497,132600000.0
2009-02-04 06:57:00,1.64975,1.64975,1.64935,1.64955,44400000.0
2009-02-04 06:58:00,1.6494,1.6501,1.64925,1.64995,95200000.0
2009-02-04 06:59:00,1.65,1.6501,1.6494,1.6496,26600000.0
2009-02-04 07:00:00,1.64965,1.64965,1.64925,1.6494,27000000.0
2009-02-04 07:01:00,1.64965,1.6497,1.64815,1.64855,92600000.0
2009-02-04 07:02:00,1.64855,1.64885,1.64805,1.6486,61800000.0
2009-02-04 07:03:00,1.64885,1.6495,1.6488,1.6495,56000000.0
2009-02-04 07:04:00,1.6494,1.64965,1.6484,1.64865,77200000.0
2009-02-04 07:05:00,1.6487,1.64915,1.64855,1.64915,64800000.0
2009-02-04 07:06:00,1.64915,1.64935,1.64905,1.6493,57400000.0
2009-02-04 07:07:00,1.6493,1.64985,1.64795,1.64985,123400000.0
2009-02-04 07:08:00,1.6499,1.65,1.6495,1.6499,41600000.0
2009-02-04 07:09:00,1.6498,1.64985,1.64915,1.6494,36200000.0
2009-02-04 07:10:00,1.6495,1.6496,1.6493,1.64955,24600000.0
2009-02-04 07:11:00,1.64945,1.6495,1.64925,1.64925,35200000.0
2009-02-04 07:12:00,1.64935,1.64955,1.6492,1.64935,80000000.0
2009-02-04 07:13:00,1.64925,1.65005,1.6488,1.6498,72600000.0
2009-02-04 07:14:00,1.64985,1.64985,1.6492,1.6493,80600000.0
2009-02-04 07:15:00,1.6493,1.6494,1.649,1.6492,49400000.0
2009-02-04 07:16:00,1.64935,1.64955,1.6484,1.6484,78800000.0
2009-02-04 07:17:00,1.64865,1.64915,1.64865,1.6487,60000000.0
2009-02-04 07:18:00,1.6488,1.649,1.6479,1.64795,127000000.0
2009-02-04 07:19:00,1.648,1.6482,1.6473,1.6476,67800000.0
2009-02-04 07:20:00,1.6476,1.6478,1.64745,1.6478,43000000.0
2009-02-04 07:21:00,1.6476,1.6476,1.6469,1.6473,128400000.0
2009-02-04 07:22:00,1.6473,1.6477,1.6473,1.6475,115200000.0
2009-02-04 07:23:00,1.64755,1.6479,1.64735,1.64755,110400000.0
2009-02-04 07:24:00,1.64755,1.64795,1.6475,1.64785,82600000.0
2009-02-04 07:25:00,1.64785,1.64785,1.64775,1.6478,27600000.0
2009-02-04 07:26:00,1.6476,1.64765,1.6474,1.64755,62600000.0
2009-02-04 07:27:00,1.6476,1.64815,1.64745,1.6479,48600000.0
2009-02-04 07:28:00,1.6479,1.6481,1.6479,1.6481,35000000.0
2009-02-04 07:29:00,1.6481,1.6485,1.6481,1.6483,53600000.0
2009-02-04 07:30:00,1.6483,1.6486,1.6481,1.64815,88000000.0
2009-02-04 07:31:00,1.64825,1.6486,1.64815,1.6484,26000000.0
2009-02-04 07:32:00,1.6483,1.6485,1.6482,1.64835,36600000.0
2009-02-04 07:33:00,1.64845,1.64855,1.6477,1.6477,97200000.0
2009-02-04 07:34:00,1.6476,1.64805,1.6474,1.64755,111800000.0
2009-02-04 07:35:00,1.6473,1.64845,1.6473,1.64835,109200000.0
2009-02-04 07:36:00,1.64835,1.64835,1.6476,1.64775,70400000.0
2009-02-04 07:37:00,1.64785,1.64825,1.6474,1.6479,45000000.0
2009-02-04 07:38:00,1.6479,1.64795,1.6477,1.64785,16000000.0
2009-02-04 07:39:00,1.64785,1.64865,1.64775,1.64865,21200000.0
2009-02-04 07:40:00,1.64875,1.64875,1.64795,1.64805,13200000.0
2009-02-04 07:41:00,1.64805,1.6481,1.64755,1.64755,105000000.0
2009-02-04 07:42:00,1.64755,1.64785,1.64735,1.64775,61200000.0
2009-02-04 07:43:00,1.64765,1.6477,1.6476,1.6477,4000000.0
2009-02-04 07:44:00,1.6477,1.6487,1.6477,1.64835,34600000.0
2009-02-04 07:45:00,1.6484,1.64845,1.6477,1.64785,87800000.0
2009-02-04 07:46:00,1.6481,1.6481,1.64765,1.6478,38200000.0
2009-02-04 07:47:00,1.6479,1.64915,1.64785,1.6489,120800000.0
2009-02-04 07:48:00,1.64905,1.6495,1.6484,1.6487,108800000.0
2009-02-04 07:49:00,1.6487,1.6487,1.64835,1.64845,29800000.0
2009-02-04 07:50:00,1.6485,1.6486,1.64775,1.6483,125800000.0
2009-02-04 07:51:00,1.6484,1.6486,1.6471,1.6473,100600000.0
2009-02-04 07:52:00,1.6472,1.64805,1.6472,1.64805,27600000.0
2009-02-04 07:53:00,1.64805,1.6483,1.6472,1.64725,120400000.0
2009-02-04 07:54:00,1.6471,1.648,1.6471,1.648,61400000.0
2009-02-04 07:55:00,1.64815,1.6488,1.64785,1.64855,76200000.0
2009-02-04 07:56:00,1.6486,1.64885,1.6483,1.64885,37600000.0
2009-02-04 07:57:00,1.64925,1.64985,1.64915,1.64955,71200000.0
2009-02-04 07:58:00,1.6494,1.64945,1.6488,1.649,36600000.0
2009-02-04 07:59:00,1.64885,1.6491,1.6484,1.6484,99400000.0
2009-02-04 08:00:00,1.64855,1.64905,1.64835,1.64855,90800000.0
2009-02-04 08:01:00,1.6486,1.6489,1.6486,1.6489,26600000.0
2009-02-04 08:02:00,1.6489,1.6492,1.64855,1.6487,65400000.0
2009-02-04 08:03:00,1.6489,1.64895,1.6487,1.64875,36600000.0
2009-02-04 08:04:00,1.6488,1.64965,1.64845,1.64925,95200000.0
2009-02-04 08:05:00,1.6493,1.64985,1.6489,1.64905,40200000.0
2009-02-04 08:06:00,1.64895,1.6491,1.64875,1.6491,30400000.0
2009-02-04 08:07:00,1.6491,1.6491,1.6483,1.649,14200000.0
2009-02-04 08:08:00,1.6491,1.6496,1.6489,1.6496,65600000.0
2009-02-04 08:09:00,1.6496,1.6502,1.64945,1.64995,102600000.0
2009-02-04 08:10:00,1.64995,1.65,1.64985,1.65,30600000.0
2009-02-04 08:11:00,1.6499,1.6502,1.6499,1.65005,41000000.0
2009-02-04 08:12:00,1.64995,1.65025,1.6497,1.65005,86200000.0
2009-02-04 08:13:00,1.65015,1.65025,1.64945,1.64955,150800000.0
2009-02-04 08:14:00,1.6496,1.64975,1.6495,1.6496,149000000.0
2009-02-04 08:15:00,1.6498,1.65025,1.64955,1.6502,159000000.0
2009-02-04 08:16:00,1.65005,1.6502,1.64935,1.6496,237000000.0
2009-02-04 08:17:00,1.6496,1.64995,1.6494,1.64985,119000000.0
2009-02-04 08:18:00,1.64995,1.64995,1.6494,1.64955,189000000.0
2009-02-04 08:19:00,1.64955,1.6509,1.64955,1.6508,119200000.0
2009-02-04 08:20:00,1.6506,1.6509,1.64985,1.6506,243400000.0
2009-02-04 08:21:00,1.65045,1.6512,1.6502,1.6507,139400000.0
2009-02-04 08:22:00,1.6507,1.65075,1.64965,1.64995,213200000.0
2009-02-04 08:23:00,1.6501,1.65055,1.64985,1.6505,122600000.0
2009-02-04 08:24:00,1.65055,1.65075,1.64945,1.65035,166000000.0
2009-02-04 08:25:00,1.65045,1.65095,1.6503,1.65075,102800000.0
2009-02-04 08:26:00,1.65075,1.65075,1.6497,1.6502,273000000.0
2009-02-04 08:27:00,1.6503,1.651,1.6496,1.651,281200000.0
2009-02-04 08:28:00,1.6512,1.6512,1.6503,1.65065,78000000.0
2009-02-04 08:29:00,1.65065,1.65105,1.6502,1.65065,159800000.0
2009-02-04 08:30:00,1.6507,1.65085,1.6501,1.65075,225000000.0
2009-02-04 08:31:00,1.65095,1.65145,1.65045,1.65145,310800000.0
2009-02-04 08:32:00,1.6513,1.6514,1.65075,1.651,209400000.0
2009-02-04 08:33:00,1.65085,1.65095,1.6503,1.6507,168000000.0
2009-02-04 08:34:00,1.65055,1.6507,1.64935,1.6501,219800000.0
2009-02-04 08:35:00,1.6501,1.65035,1.6483,1.6486,201800000.0
2009-02-04 08:36:00,1.6488,1.6506,1.64875,1.65025,266800000.0
2009-02-04 08:37:00,1.65015,1.65045,1.64925,1.6496,207200000.0
2009-02-04 08:38:00,1.6494,1.65035,1.64905,1.65025,182400000.0
2009-02-04 08:39:00,1.65025,1.65065,1.6497,1.65065,230800000.0
2009-02-04 08:40:00,1.65055,1.6507,1.6496,1.6501,343000000.0
2009-02-04 08:41:00,1.6501,1.6514,1.6499,1.6513,202800000.0
2009-02-04 08:42:00,1.6513,1.65135,1.6505,1.65105,162000000.0
2009-02-04 08:43:00,1.651,1.6513,1.64995,1.6513,373600000.0
2009-02-04 08:44:00,1.6513,1.6513,1.6499,1.65025,229800000.0
2009-02-04 08:45:00,1.64975,1.65035,1.64905,1.64995,261600000.0
2009-02-04 08:46:00,1.65,1.6505,1.6497,1.6505,166000000.0
2009-02-04 08:47:00,1.6505,1.6505,1.6493,1.6503,288600000.0
2009-02-04 08:48:00,1.6499,1.65,1.6495,1.6497,199600000.0
2009-02-04 08:49:00,1.64975,1.65005,1.64925,1.64935,338800000.0
2009-02-04 08:50:00,1.6494,1.65005,1.6494,1.6499,357000000.0
2009-02-04 08:51:00,1.64995,1.6505,1.64985,1.64995,267600000.0
2009-02-04 08:52:00,1.65,1.65015,1.64945,1.6497,243400000.0
2009-02-04 08:53:00,1.6498,1.65015,1.64945,1.6495,193000000.0
2009-02-04 08:54:00,1.6495,1.6495,1.6481,1.64825,336800000.0
2009-02-04 08:55:00,1.64825,1.64825,1.6464,1.64655,324200000.0
2009-02-04 08:56:00,1.6464,1.64675,1.64555,1.64645,434000000.0
2009-02-04 08:57:00,1.64685,1.64775,1.64625,1.64655,355000000.0
2009-02-04 08:58:00,1.64655,1.64655,1.64525,1.64545,376600000.0
2009-02-04 08:59:00,1.64535,1.64535,1.64255,1.64255,332800000.0
2009-02-04 09:00:00,1.6426,1.6454,1.64245,1.6454,379200000.0
2009-02-04 09:01:00,1.6454,1.6454,1.644,1.6441,220500000.0
2009-02-04 09:02:00,1.64395,1.64425,1.64305,1.6442,393600000.0
2009-02-04 09:03:00,1.6442,1.64455,1.64215,1.6445,410200000.0
2009-02-04 09:04:00,1.6445,1.6456,1.64415,1.6456,247200000.0
2009-02-04 09:05:00,1.6456,1.6466,1.6446,1.6466,250800000.0
2009-02-04 09:06:00,1.6466,1.6466,1.6466,1.6466,52600000.0
2009-02-04 09:07:00,1.6466,1.64695,1.64555,1.6466,215800000.0
2009-02-04 09:08:00,1.6466,1.6466,1.6455,1.6459,363600000.0
2009-02-04 09:09:00,1.6458,1.64635,1.6453,1.64625,420000000.0
2009-02-04 09:10:00,1.646,1.64675,1.64575,1.64625,450400000.0
2009-02-04 09:11:00,1.6465,1.64715,1.6454,1.64695,461400000.0
2009-02-04 09:12:00,1.64685,1.6469,1.6457,1.64585,286400000.0
2009-02-04 09:13:00,1.64595,1.64605,1.64475,1.645,132400000.0
2009-02-04 09:14:00,1.6451,1.64515,1.64445,1.6451,316600000.0
2009-02-04 09:15:00,1.6451,1.64535,1.6448,1.645,410400000.0
2009-02-04 09:16:00,1.645,1.6459,1.64475,1.64575,251600000.0
2009-02-04 09:17:00,1.64585,1.6462,1.64575,1.6462,118000000.0
2009-02-04 09:18:00,1.6462,1.64645,1.6457,1.64595,83200000.0
2009-02-04 09:19:00,1.6458,1.64745,1.6458,1.64715,394400000.0
2009-02-04 09:20:00,1.647,1.6476,1.64655,1.64745,448200000.0
2009-02-04 09:21:00,1.64735,1.6475,1.6466,1.64715,171400000.0
2009-02-04 09:22:00,1.64715,1.64715,1.6459,1.64635,287800000.0
2009-02-04 09:23:00,1.64635,1.6467,1.64575,1.6466,358800000.0
2009-02-04 09:24:00,1.6467,1.64695,1.6455,1.64575,353000000.0
2009-02-04 09:25:00,1.64585,1.64625,1.6428,1.644,461200000.0
2009-02-04 09:26:00,1.64405,1.6447,1.6425,1.6431,420600000.0
2009-02-04 09:27:00,1.6434,1.6439,1.64085,1.6416,458100000.0
2009-02-04 09:28:00,1.6418,1.64275,1.6414,1.64245,346000000.0
2009-02-04 09:29:00,1.6425,1.6432,1.64205,1.64295,415000000.0
2009-02-04 09:30:00,1.6431,1.6451,1.64275,1.6448,599800000.0
2009-02-04 09:31:00,1.64485,1.64485,1.6429,1.643,601000000.0
2009-02-04 09:32:00,1.6428,1.6434,1.64235,1.6429,433400000.0
2009-02-04 09:33:00,1.64295,1.6435,1.64255,1.6428,444000000.0
2009-02-04 09:34:00,1.64285,1.64385,1.64235,1.643,372400000.0
2009-02-04 09:35:00,1.643,1.64425,1.64285,1.64345,479600000.0
2009-02-04 09:36:00,1.64345,1.64345,1.6422,1.6428,361400000.0
2009-02-04 09:37:00,1.64305,1.64505,1.64275,1.64505,376800000.0
2009-02-04 09:38:00,1.6451,1.6469,1.64485,1.6469,405400000.0
2009-02-04 09:39:00,1.6469,1.6472,1.646,1.6463,371199999.0
2009-02-04 09:40:00,1.6463,1.6463,1.64295,1.64355,575400000.0
2009-02-04 09:41:00,1.6434,1.64415,1.6429,1.64415,353200000.0
2009-02-04 09:42:00,1.64415,1.6448,1.64225,1.6436,444400001.0
2009-02-04 09:43:00,1.64365,1.64465,1.6435,1.64465,222000000.0
2009-02-04 09:44:00,1.64415,1.6445,1.64245,1.64255,407000000.0
2009-02-04 09:45:00,1.6427,1.6436,1.6424,1.6436,229000000.0
2009-02-04 09:46:00,1.64345,1.64435,1.6434,1.6443,350800000.0
2009-02-04 09:47:00,1.6443,1.64585,1.64415,1.64455,302600000.0
2009-02-04 09:48:00,1.6446,1.6449,1.64405,1.6448,441800001.0
2009-02-04 09:49:00,1.6447,1.6462,1.6442,1.64565,324399999.0
2009-02-04 09:50:00,1.64555,1.64575,1.64475,1.6452,325400000.0
2009-02-04 09:51:00,1.6452,1.64585,1.6447,1.6447,355200000.0
2009-02-04 09:52:00,1.64495,1.6457,1.64485,1.64525,475000000.0
2009-02-04 09:53:00,1.6454,1.6461,1.64505,1.6454,306200000.0
2009-02-04 09:54:00,1.6453,1.64655,1.645,1.64555,360400000.0
2009-02-04 09:55:00,1.64555,1.64605,1.64445,1.64505,375800000.0
2009-02-04 09:56:00,1.6448,1.64615,1.6444,1.6457,376800000.0
2009-02-04 09:57:00,1.64575,1.6468,1.64575,1.64655,373800001.0
2009-02-04 09:58:00,1.64645,1.64655,1.64535,1.6455,513800000.0
2009-02-04 09:59:00,1.64555,1.6465,1.64515,1.6465,486399999.0
2009-02-04 10:00:00,1.6465,1.6484,1.646,1.6483,366800000.0
2009-02-04 10:01:00,1.64835,1.64925,1.64695,1.64815,458200000.0
2009-02-04 10:02:00,1.648,1.64845,1.64765,1.6478,400600000.0
2009-02-04 10:03:00,1.64805,1.64865,1.6474,1.6486,395400000.0
2009-02-04 10:04:00,1.6486,1.64915,1.64825,1.6486,465000000.0
2009-02-04 10:05:00,1.64865,1.6513,1.64865,1.65075,366000000.0
2009-02-04 10:06:00,1.65075,1.65215,1.6503,1.6518,368800000.0
2009-02-04 10:07:00,1.6518,1.6522,1.65065,1.65135,401200000.0
2009-02-04 10:08:00,1.65135,1.65165,1.6497,1.6502,401400000.0
2009-02-04 10:09:00,1.65025,1.6505,1.64995,1.65045,284400000.0
2009-02-04 10:10:00,1.65045,1.65055,1.64905,1.6491,226200000.0
2009-02-04 10:11:00,1.6491,1.6498,1.6484,1.6497,364000000.0
2009-02-04 10:12:00,1.64975,1.6498,1.64915,1.6497,289600000.0
2009-02-04 10:13:00,1.64975,1.64985,1.6482,1.64845,306000001.0
2009-02-04 10:14:00,1.64855,1.64895,1.64795,1.64895,333000000.0
2009-02-04 10:15:00,1.64895,1.6491,1.6483,1.64865,316600000.0
2009-02-04 10:16:00,1.64875,1.6489,1.64835,1.6486,250200001.0
2009-02-04 10:17:00,1.6486,1.6493,1.6486,1.64925,301400000.0
2009-02-04 10:18:00,1.64925,1.64995,1.64895,1.6495,342800000.0
2009-02-04 10:19:00,1.64935,1.6498,1.6492,1.6498,373600000.0
2009-02-04 10:20:00,1.64995,1.65035,1.64945,1.6495,199500000.0
2009-02-04 10:21:00,1.64955,1.65,1.64915,1.65,369000000.0
2009-02-04 10:22:00,1.64985,1.65035,1.64965,1.64965,516200000.0
2009-02-04 10:23:00,1.64975,1.65035,1.64965,1.6501,450800000.0
2009-02-04 10:24:00,1.65015,1.65075,1.6498,1.6501,353800000.0
2009-02-04 10:25:00,1.6502,1.65075,1.65005,1.6506,123400000.0
2009-02-04 10:26:00,1.6506,1.65115,1.65045,1.65115,284800000.0
2009-02-04 10:27:00,1.65115,1.6523,1.65095,1.6521,415200000.0
2009-02-04 10:28:00,1.6521,1.6526,1.65175,1.6521,327600000.0
2009-02-04 10:29:00,1.6521,1.65255,1.6512,1.65175,279200000.0
2009-02-04 10:30:00,1.6516,1.6524,1.6514,1.6515,255600000.0
2009-02-04 10:31:00,1.6516,1.65185,1.6509,1.6512,372000000.0
2009-02-04 10:32:00,1.6511,1.6513,1.65045,1.6509,228600000.0
2009-02-04 10:33:00,1.6508,1.65195,1.6508,1.6518,211000000.0
2009-02-04 10:34:00,1.65185,1.6523,1.65135,1.65215,188000000.0
2009-02-04 10:35:00,1.65215,1.65255,1.65205,1.6525,287600000.0
2009-02-04 10:36:00,1.6527,1.65285,1.6522,1.65245,337600000.0
2009-02-04 10:37:00,1.6525,1.6526,1.652,1.65205,255400000.0
2009-02-04 10:38:00,1.65205,1.6534,1.65205,1.653,220400000.0
2009-02-04 10:39:00,1.65315,1.654,1.6529,1.65375,418800000.0
2009-02-04 10:40:00,1.65355,1.6539,1.6526,1.6527,204400000.0
2009-02-04 10:41:00,1.65275,1.65385,1.65225,1.6528,312200000.0
2009-02-04 10:42:00,1.6526,1.6532,1.65205,1.653,251400000.0
2009-02-04 10:43:00,1.65315,1.65365,1.6526,1.6535,379400000.0
2009-02-04 10:44:00,1.65335,1.6541,1.65255,1.653,441800000.0
2009-02-04 10:45:00,1.65315,1.6537,1.6529,1.6532,280000000.0
2009-02-04 10:46:00,1.6534,1.655,1.65325,1.65455,356200000.0
2009-02-04 10:47:00,1.6546,1.65525,1.6541,1.65455,268400000.0
2009-02-04 10:48:00,1.6544,1.6546,1.65325,1.65325,291600000.0
2009-02-04 10:49:00,1.6533,1.65345,1.6527,1.65285,362800000.0
2009-02-04 10:50:00,1.65295,1.6536,1.65255,1.6533,328200000.0
2009-02-04 10:51:00,1.6532,1.654,1.6532,1.6539,412400001.0
2009-02-04 10:52:00,1.6538,1.6544,1.6535,1.6537,228000000.0
2009-02-04 10:53:00,1.6537,1.65455,1.6535,1.65375,378000000.0
2009-02-04 10:54:00,1.65385,1.65395,1.6533,1.65365,330800000.0
2009-02-04 10:55:00,1.65355,1.654,1.6527,1.65295,337000000.0
2009-02-04 10:56:00,1.65275,1.65355,1.6525,1.6531,303200000.0
2009-02-04 10:57:00,1.6533,1.65375,1.65295,1.65345,337000000.0
2009-02-04 10:58:00,1.6535,1.65395,1.6535,1.65365,338200000.0
2009-02-04 10:59:00,1.65365,1.6543,1.6535,1.65395,332200000.0
2009-02-04 11:00:00,1.654,1.65465,1.654,1.65455,402800001.0
2009-02-04 11:01:00,1.6546,1.6548,1.6541,1.65435,291400000.0
2009-02-04 11:02:00,1.65435,1.65515,1.6542,1.65505,496400000.0
2009-02-04 11:03:00,1.65505,1.65575,1.65455,1.65545,440800000.0
2009-02-04 11:04:00,1.6555,1.65695,1.6555,1.6558,368400000.0
2009-02-04 11:05:00,1.6559,1.6569,1.65565,1.6569,410800000.0
2009-02-04 11:06:00,1.65675,1.6569,1.65635,1.6565,230400000.0
2009-02-04 11:07:00,1.6564,1.6569,1.65625,1.6565,345800000.0
2009-02-04 11:08:00,1.65655,1.6582,1.65655,1.6581,331400000.0
2009-02-04 11:09:00,1.65795,1.6588,1.6579,1.6584,327400000.0
2009-02-04 11:10:00,1.6585,1.6593,1.65815,1.65925,258800000.0
2009-02-04 11:11:00,1.65925,1.6605,1.65915,1.65975,465200000.0
2009-02-04 11:12:00,1.65975,1.6611,1.65975,1.66095,385600000.0
2009-02-04 11:13:00,1.66085,1.6612,1.66025,1.6609,317400000.0
2009-02-04 11:14:00,1.6609,1.661,1.6598,1.66005,327800000.0
2009-02-04 11:15:00,1.6601,1.66055,1.6593,1.66055,358200000.0
2009-02-04 11:16:00,1.66055,1.6607,1.66005,1.6604,352600000.0
2009-02-04 11:17:00,1.66045,1.6617,1.6603,1.661,338400000.0
2009-02-04 11:18:00,1.6611,1.66125,1.66035,1.66085,392200000.0
2009-02-04 11:19:00,1.66085,1.66105,1.66025,1.6607,268600000.0
2009-02-04 11:20:00,1.6608,1.66135,1.6603,1.661,352800000.0
2009-02-04 11:21:00,1.66105,1.66105,1.6605,1.66075,210800000.0
2009-02-04 11:22:00,1.6612,1.6612,1.66025,1.6606,399800000.0
2009-02-04 11:23:00,1.66045,1.6615,1.66045,1.6612,235600000.0
2009-02-04 11:24:00,1.66115,1.66125,1.6603,1.6609,385400000.0
2009-02-04 11:25:00,1.6609,1.6616,1.6605,1.6609,444000000.0
2009-02-04 11:26:00,1.6609,1.66145,1.66055,1.6613,345000000.0
2009-02-04 11:27:00,1.6613,1.66145,1.6609,1.6612,186200000.0
2009-02-04 11:28:00,1.6612,1.66255,1.66085,1.66185,397600000.0
2009-02-04 11:29:00,1.66185,1.6624,1.6618,1.6623,191200000.0
2009-02-04 11:30:00,1.66235,1.6631,1.66185,1.6631,186200000.0
2009-02-04 11:31:00,1.6631,1.6632,1.66225,1.66225,213600000.0
2009-02-04 11:32:00,1.66225,1.66265,1.662,1.6625,368400000.0
2009-02-04 11:33:00,1.6624,1.6625,1.6621,1.66225,328200000.0
2009-02-04 11:34:00,1.66225,1.66345,1.66205,1.66345,354400000.0
2009-02-04 11:35:00,1.66345,1.66355,1.66245,1.66245,157400000.0
2009-02-04 11:36:00,1.6625,1.6625,1.6619,1.66215,614800000.0
2009-02-04 11:37:00,1.66215,1.6628,1.662,1.66215,545799998.0
2009-02-04 11:38:00,1.66215,1.66235,1.6617,1.66195,298000000.0
2009-02-04 11:39:00,1.66195,1.66215,1.6615,1.66185,327000000.0
2009-02-04 11:40:00,1.66185,1.66235,1.66185,1.66225,213200000.0
2009-02-04 11:41:00,1.66225,1.6627,1.66175,1.6627,404000000.0
2009-02-04 11:42:00,1.66265,1.66265,1.6612,1.66185,401400000.0
2009-02-04 11:43:00,1.6619,1.6621,1.6617,1.662,238600000.0
2009-02-04 11:44:00,1.66205,1.66245,1.6619,1.6621,425400000.0
2009-02-04 11:45:00,1.6621,1.66245,1.6616,1.6616,151400000.0
2009-02-04 11:46:00,1.66165,1.6622,1.66135,1.6617,397800000.0
2009-02-04 11:47:00,1.6617,1.66345,1.66125,1.6628,476000000.0
2009-02-04 11:48:00,1.66295,1.66335,1.66235,1.66275,399800000.0
2009-02-04 11:49:00,1.66275,1.66285,1.6614,1.6618,329600000.0
2009-02-04 11:50:00,1.6618,1.6623,1.66075,1.6613,386400000.0
2009-02-04 11:51:00,1.6613,1.6615,1.6607,1.6612,280200000.0
2009-02-04 11:52:00,1.6612,1.66145,1.66085,1.66105,378600000.0
2009-02-04 11:53:00,1.661,1.66115,1.6604,1.66055,335000000.0
2009-02-04 11:54:00,1.6605,1.66065,1.66015,1.66045,398600000.0
2009-02-04 11:55:00,1.66045,1.6615,1.6603,1.6612,391200000.0
2009-02-04 11:56:00,1.6612,1.6615,1.66085,1.6613,378200000.0
2009-02-04 11:57:00,1.6613,1.66145,1.6609,1.661,398000000.0
2009-02-04 11:58:00,1.66095,1.66135,1.65985,1.66005,584200001.0
2009-02-04 11:59:00,1.66005,1.66075,1.6597,1.66025,329200000.0
2009-02-04 12:00:00,1.66025,1.66095,1.66,1.66025,486400000.0
2009-02-04 12:01:00,1.66025,1.66065,1.6601,1.6604,240400000.0
2009-02-04 12:02:00,1.6603,1.66105,1.6603,1.66065,409000000.0
2009-02-04 12:03:00,1.6607,1.66145,1.6606,1.6607,376000000.0
2009-02-04 12:04:00,1.66045,1.6607,1.66005,1.66005,252800000.0
2009-02-04 12:05:00,1.6601,1.66035,1.65995,1.66015,310600000.0
2009-02-04 12:06:00,1.66015,1.6602,1.65975,1.66005,232800000.0
2009-02-04 12:07:00,1.66005,1.6603,1.6591,1.65945,297600000.0
2009-02-04 12:08:00,1.65945,1.6597,1.65885,1.6592,514200000.0
2009-02-04 12:09:00,1.6592,1.6592,1.65845,1.6589,222400000.0
2009-02-04 12:10:00,1.6589,1.6589,1.65825,1.6587,82900000.0
2009-02-04 12:11:00,1.6587,1.6587,1.65675,1.6574,288500000.0
2009-02-04 12:12:00,1.6574,1.65765,1.65575,1.65675,480400000.0
2009-02-04 12:13:00,1.65675,1.6573,1.6567,1.6571,231800000.0
2009-02-04 12:14:00,1.6571,1.65765,1.65675,1.65685,237600000.0
2009-02-04 12:15:00,1.6569,1.65765,1.6569,1.6574,171400000.0
2009-02-04 12:16:00,1.6574,1.65895,1.6574,1.6586,232200000.0
2009-02-04 12:17:00,1.65875,1.659,1.6584,1.6588,309200000.0
2009-02-04 12:18:00,1.65885,1.65925,1.6584,1.6589,305200000.0
2009-02-04 12:19:00,1.6589,1.6594,1.65815,1.6594,238400000.0
2009-02-04 12:20:00,1.6594,1.65975,1.65765,1.65795,399600000.0
2009-02-04 12:21:00,1.65795,1.65795,1.65675,1.65705,357800000.0
2009-02-04 12:22:00,1.65705,1.6581,1.65705,1.6581,368200000.0
2009-02-04 12:23:00,1.6581,1.65845,1.6576,1.6581,465000000.0
2009-02-04 12:24:00,1.6583,1.6584,1.6577,1.658,320800000.0
2009-02-04 12:25:00,1.658,1.6591,1.6579,1.6585,303800000.0
2009-02-04 12:26:00,1.6585,1.6586,1.6577,1.65805,200400000.0
2009-02-04 12:27:00,1.6577,1.65805,1.65765,1.65785,179400000.0
2009-02-04 12:28:00,1.6578,1.6581,1.65695,1.65755,292400000.0
2009-02-04 12:29:00,1.65755,1.6584,1.65745,1.6584,326400000.0
2009-02-04 12:30:00,1.65845,1.65855,1.65775,1.65845,377800000.0
2009-02-04 12:31:00,1.6584,1.6588,1.65825,1.65835,120400000.0
2009-02-04 12:32:00,1.65835,1.65865,1.6576,1.6582,101800000.0
2009-02-04 12:33:00,1.6582,1.6583,1.6578,1.6582,392000000.0
2009-02-04 12:34:00,1.65815,1.65815,1.6571,1.6571,293400000.0
2009-02-04 12:35:00,1.6571,1.6572,1.65685,1.65715,239000000.0
2009-02-04 12:36:00,1.65705,1.6573,1.65685,1.65705,405600000.0
2009-02-04 12:37:00,1.657,1.6573,1.6564,1.65725,372200000.0
2009-02-04 12:38:00,1.65725,1.65725,1.6567,1.6567,267800000.0
2009-02-04 12:39:00,1.65675,1.65735,1.6565,1.65705,185200000.0
2009-02-04 12:40:00,1.6572,1.6577,1.6569,1.6577,254400000.0
2009-02-04 12:41:00,1.6577,1.65845,1.6576,1.6584,245400000.0
2009-02-04 12:42:00,1.6584,1.659,1.65835,1.65875,195800000.0
2009-02-04 12:43:00,1.65875,1.6593,1.6587,1.6593,151800000.0
2009-02-04 12:44:00,1.65935,1.65965,1.65905,1.65925,140200000.0
2009-02-04 12:45:00,1.65915,1.6596,1.659,1.6593,209000000.0
2009-02-04 12:46:00,1.6593,1.65975,1.6592,1.65975,184200000.0
2009-02-04 12:47:00,1.65975,1.66,1.65955,1.6597,203400000.0
2009-02-04 12:48:00,1.6598,1.6603,1.6598,1.6602,273400000.0
2009-02-04 12:49:00,1.6603,1.6604,1.6603,1.6604,89200000.0
2009-02-04 12:50:00,1.6604,1.6604,1.66035,1.6604,61800000.0
2009-02-04 12:51:00,1.6604,1.6604,1.65975,1.66015,251600000.0
2009-02-04 12:52:00,1.6602,1.6603,1.6595,1.65995,369200000.0
2009-02-04 12:53:00,1.66005,1.66165,1.66005,1.66165,342600000.0
2009-02-04 12:54:00,1.66155,1.66155,1.66055,1.6606,538000000.0
2009-02-04 12:55:00,1.6606,1.66085,1.65965,1.65995,358800000.0
2009-02-04 12:56:00,1.65995,1.66015,1.6594,1.65975,352000000.0
2009-02-04 12:57:00,1.65975,1.65985,1.65925,1.65945,499600000.0
2009-02-04 12:58:00,1.6595,1.6595,1.65815,1.659,428200000.0
2009-02-04 12:59:00,1.659,1.6594,1.65875,1.65935,242400000.0
2009-02-04 13:00:00,1.65935,1.65995,1.6592,1.6599,267400000.0
2009-02-04 13:01:00,1.6598,1.66,1.65855,1.6588,394399999.0
2009-02-04 13:02:00,1.6587,1.65945,1.65815,1.65905,486200002.0
2009-02-04 13:03:00,1.65895,1.65975,1.65865,1.65975,407200000.0
2009-02-04 13:04:00,1.65965,1.65965,1.6584,1.65855,452199999.0
2009-02-04 13:05:00,1.6586,1.65945,1.6586,1.6594,200200000.0
2009-02-04 13:06:00,1.6594,1.66,1.65915,1.65935,194000000.0
2009-02-04 13:07:00,1.65935,1.6598,1.6586,1.6592,388400002.0
2009-02-04 13:08:00,1.65925,1.6598,1.65895,1.65915,316800000.0
2009-02-04 13:09:00,1.65915,1.6595,1.659,1.6595,164200000.0
2009-02-04 13:10:00,1.6595,1.66065,1.65945,1.66065,201400000.0
2009-02-04 13:11:00,1.6608,1.6616,1.6608,1.6614,187600000.0
2009-02-04 13:12:00,1.66155,1.664,1.6612,1.6636,165400000.0
2009-02-04 13:13:00,1.6636,1.6636,1.66245,1.6631,363599999.0
2009-02-04 13:14:00,1.663,1.66315,1.66165,1.66195,381400000.0
2009-02-04 13:15:00,1.66195,1.66395,1.66185,1.6639,207600000.0
2009-02-04 13:16:00,1.664,1.6641,1.663,1.66365,190300000.0
2009-02-04 13:17:00,1.66355,1.6638,1.6631,1.66375,407000000.0
2009-02-04 13:18:00,1.66375,1.6649,1.6636,1.66485,381000000.0
2009-02-04 13:19:00,1.66495,1.6652,1.66415,1.6644,350200000.0
2009-02-04 13:20:00,1.66435,1.6662,1.66395,1.66585,302400000.0
2009-02-04 13:21:00,1.66585,1.6684,1.66565,1.668,372600000.0
2009-02-04 13:22:00,1.668,1.66825,1.66725,1.66745,258600000.0
2009-02-04 13:23:00,1.6674,1.6677,1.667,1.66755,435400000.0
2009-02-04 13:24:00,1.66755,1.6679,1.66695,1.6675,361600000.0
2009-02-04 13:25:00,1.6677,1.66825,1.6671,1.6678,305000000.0
2009-02-04 13:26:00,1.6678,1.6679,1.66695,1.66735,253200000.0
2009-02-04 13:27:00,1.6672,1.66735,1.66605,1.6664,333600000.0
2009-02-04 13:28:00,1.6664,1.6671,1.6657,1.66615,204400000.0
2009-02-04 13:29:00,1.6662,1.6672,1.66575,1.6672,207900000.0
2009-02-04 13:30:00,1.6672,1.6678,1.6669,1.6675,177000000.0
2009-02-04 13:31:00,1.6675,1.6692,1.66695,1.6691,215600000.0
2009-02-04 13:32:00,1.6691,1.6693,1.66755,1.6676,185000000.0
2009-02-04 13:33:00,1.6676,1.6679,1.6676,1.6677,266800000.0
2009-02-04 13:34:00,1.6677,1.6679,1.6673,1.6674,174400000.0
2009-02-04 13:35:00,1.6674,1.6678,1.6665,1.66745,237700000.0
2009-02-04 13:36:00,1.66755,1.66815,1.66745,1.6679,280200000.0
2009-02-04 13:37:00,1.6679,1.66865,1.6678,1.6685,403400000.0
2009-02-04 13:38:00,1.66825,1.66875,1.66805,1.6683,500200000.0
2009-02-04 13:39:00,1.6684,1.66865,1.6678,1.66795,667600001.0
2009-02-04 13:40:00,1.66795,1.6683,1.66715,1.6672,253700000.0
2009-02-04 13:41:00,1.6673,1.66805,1.6673,1.6676,389400000.0
2009-02-04 13:42:00,1.66755,1.6682,1.6674,1.6681,195200000.0
2009-02-04 13:43:00,1.668,1.6682,1.6677,1.66775,286400000.0
2009-02-04 13:44:00,1.6679,1.66795,1.66735,1.66745,240600000.0
2009-02-04 13:45:00,1.6674,1.66765,1.66695,1.66715,322000000.0
2009-02-04 13:46:00,1.66725,1.6677,1.66715,1.6674,318000000.0
2009-02-04 13:47:00,1.6674,1.66745,1.66685,1.6672,200200000.0
2009-02-04 13:48:00,1.6672,1.66835,1.66705,1.66815,218800000.0
2009-02-04 13:49:00,1.66815,1.6687,1.668,1.66815,269800000.0
2009-02-04 13:50:00,1.66825,1.66875,1.6682,1.6684,279000000.0
2009-02-04 13:51:00,1.66835,1.66855,1.66825,1.6684,135600000.0
2009-02-04 13:52:00,1.6684,1.6684,1.66785,1.66785,70000000.0
2009-02-04 13:53:00,1.66785,1.66835,1.6678,1.6682,208000000.0
2009-02-04 13:54:00,1.6682,1.6682,1.66785,1.6679,209200000.0
2009-02-04 13:55:00,1.668,1.6683,1.66755,1.66795,238600000.0
2009-02-04 13:56:00,1.66815,1.6682,1.66795,1.66805,149600000.0
2009-02-04 13:57:00,1.66805,1.66815,1.6677,1.66775,138600000.0
2009-02-04 13:58:00,1.66795,1.6685,1.6677,1.6684,213600000.0
2009-02-04 13:59:00,1.6684,1.66845,1.667,1.66725,291200000.0
2009-02-04 14:00:00,1.66725,1.66795,1.667,1.6672,277800000.0
2009-02-04 14:01:00,1.6674,1.668,1.6673,1.66765,250200000.0
2009-02-04 14:02:00,1.6677,1.6677,1.66745,1.66765,136400000.0
2009-02-04 14:03:00,1.66765,1.66775,1.667,1.66725,165400000.0
2009-02-04 14:04:00,1.6672,1.66745,1.6671,1.66745,129000000.0
2009-02-04 14:05:00,1.66745,1.6675,1.6671,1.66715,193600000.0
2009-02-04 14:06:00,1.6672,1.6677,1.66705,1.66755,246000000.0
2009-02-04 14:07:00,1.6676,1.6681,1.66755,1.6677,204400000.0
2009-02-04 14:08:00,1.66765,1.66865,1.66765,1.66845,195800000.0
2009-02-04 14:09:00,1.66855,1.6693,1.66815,1.6687,396800000.0
2009-02-04 14:10:00,1.6687,1.66965,1.6685,1.6695,396000000.0
2009-02-04 14:11:00,1.6694,1.67,1.6688,1.67,215200000.0
2009-02-04 14:12:00,1.6696,1.66995,1.669,1.66985,317600000.0
2009-02-04 14:13:00,1.66985,1.67015,1.66925,1.6693,256799999.0
2009-02-04 14:14:00,1.66935,1.66975,1.6687,1.669,366200001.0
2009-02-04 14:15:00,1.66935,1.6703,1.66935,1.6695,313800000.0
2009-02-04 14:16:00,1.6695,1.67025,1.669,1.6702,408599999.0
2009-02-04 14:17:00,1.6702,1.6704,1.6695,1.6695,277800000.0
2009-02-04 14:18:00,1.6695,1.6697,1.66905,1.66935,242200000.0
2009-02-04 14:19:00,1.66935,1.6695,1.6687,1.66945,314600000.0
2009-02-04 14:20:00,1.6693,1.66965,1.66905,1.66945,468200000.0
2009-02-04 14:21:00,1.66965,1.67025,1.6696,1.6701,299600000.0
2009-02-04 14:22:00,1.6701,1.6703,1.66925,1.66925,249200000.0
2009-02-04 14:23:00,1.66935,1.6697,1.66905,1.6696,229200000.0
2009-02-04 14:24:00,1.6697,1.6698,1.6692,1.66955,440200000.0
2009-02-04 14:25:00,1.66955,1.66995,1.6694,1.66995,219600000.0
2009-02-04 14:26:00,1.66995,1.6706,1.66975,1.66995,299400000.0
2009-02-04 14:27:00,1.67005,1.6712,1.66965,1.67105,373200000.0
2009-02-04 14:28:00,1.67095,1.6713,1.67055,1.6713,227200000.0
2009-02-04 14:29:00,1.6714,1.67235,1.67135,1.67215,358800000.0
2009-02-04 14:30:00,1.6721,1.6728,1.6719,1.6725,381200001.0
2009-02-04 14:31:00,1.67265,1.6728,1.6714,1.67195,330400000.0
2009-02-04 14:32:00,1.6718,1.67185,1.67085,1.6711,254000000.0
2009-02-04 14:33:00,1.6711,1.6712,1.6708,1.6709,200200000.0
2009-02-04 14:34:00,1.671,1.67105,1.6707,1.67085,197400000.0
2009-02-04 14:35:00,1.67065,1.67185,1.67035,1.67185,291200000.0
2009-02-04 14:36:00,1.672,1.67335,1.672,1.6732,390400000.0
2009-02-04 14:37:00,1.67325,1.6743,1.6731,1.67385,177600000.0
2009-02-04 14:38:00,1.67375,1.67445,1.67355,1.67355,332400000.0
2009-02-04 14:39:00,1.6735,1.67385,1.67345,1.6736,162600000.0
2009-02-04 14:40:00,1.6736,1.6739,1.6725,1.67285,265600000.0
2009-02-04 14:41:00,1.6728,1.67355,1.6728,1.67355,211600000.0
2009-02-04 14:42:00,1.67365,1.676,1.6731,1.67375,337400000.0
2009-02-04 14:43:00,1.6737,1.6758,1.67345,1.67555,287200000.0
2009-02-04 14:44:00,1.67535,1.6757,1.67445,1.67495,194200000.0
2009-02-04 14:45:00,1.67495,1.67565,1.6748,1.67565,231000000.0
2009-02-04 14:46:00,1.6757,1.6768,1.6757,1.67665,190200000.0
2009-02-04 14:47:00,1.67665,1.6772,1.67665,1.6771,113800000.0
2009-02-04 14:48:00,1.6771,1.6771,1.6758,1.67625,191200000.0
2009-02-04 14:49:00,1.6763,1.6765,1.67485,1.67505,393200000.0
2009-02-04 14:50:00,1.67515,1.6754,1.67485,1.6752,364400000.0
2009-02-04 14:51:00,1.67505,1.67575,1.67495,1.67565,238000000.0
2009-02-04 14:52:00,1.67565,1.67575,1.67485,1.67565,345000000.0
2009-02-04 14:53:00,1.67565,1.6757,1.67445,1.67455,373400000.0
2009-02-04 14:54:00,1.67455,1.6749,1.67385,1.67465,440400000.0
2009-02-04 14:55:00,1.6747,1.675,1.6739,1.67485,359200000.0
2009-02-04 14:56:00,1.675,1.675,1.67385,1.67415,237600000.0
2009-02-04 14:57:00,1.67405,1.67455,1.67395,1.6744,290200000.0
2009-02-04 14:58:00,1.6744,1.6748,1.6742,1.67455,314400000.0
2009-02-04 14:59:00,1.67455,1.67475,1.67415,1.6742,325600000.0
2009-02-04 15:00:00,1.6742,1.67455,1.67405,1.67425,237600000.0
2009-02-04 15:01:00,1.6742,1.67425,1.67365,1.67425,328200001.0
2009-02-04 15:02:00,1.67425,1.67485,1.67395,1.6742,331800000.0
2009-02-04 15:03:00,1.67415,1.67505,1.67415,1.67475,410800000.0
2009-02-04 15:04:00,1.67475,1.6753,1.67435,1.6752,469600000.0
2009-02-04 15:05:00,1.6753,1.6757,1.67455,1.67455,337800000.0
2009-02-04 15:06:00,1.6743,1.6748,1.67425,1.6746,350600000.0
2009-02-04 15:07:00,1.67455,1.67455,1.67375,1.6741,413600000.0
2009-02-04 15:08:00,1.67405,1.6745,1.6736,1.67395,503800000.0
2009-02-04 15:09:00,1.67395,1.6748,1.6737,1.6747,409400000.0
2009-02-04 15:10:00,1.67475,1.67515,1.6746,1.67485,289400000.0
2009-02-04 15:11:00,1.6749,1.67585,1.67475,1.67565,292200000.0
2009-02-04 15:12:00,1.67565,1.67605,1.67545,1.6757,256200000.0
2009-02-04 15:13:00,1.6757,1.67585,1.6752,1.6755,266000000.0
2009-02-04 15:14:00,1.67545,1.6756,1.6734,1.67355,321400000.0
2009-02-04 15:15:00,1.67365,1.67435,1.6732,1.6738,343400000.0
2009-02-04 15:16:00,1.6738,1.6743,1.67335,1.67415,372400000.0
2009-02-04 15:17:00,1.6744,1.67485,1.6737,1.67465,345800000.0
2009-02-04 15:18:00,1.67455,1.675,1.67415,1.67425,288400000.0
2009-02-04 15:19:00,1.6744,1.6746,1.6732,1.67345,360800000.0
2009-02-04 15:20:00,1.67365,1.67375,1.67285,1.6731,329200000.0
2009-02-04 15:21:00,1.6731,1.67355,1.67305,1.67325,326200000.0
2009-02-04 15:22:00,1.6732,1.67445,1.6732,1.6735,430200000.0
2009-02-04 15:23:00,1.67355,1.67385,1.67165,1.67165,327600000.0
2009-02-04 15:24:00,1.67185,1.6732,1.6717,1.6728,372200000.0
2009-02-04 15:25:00,1.6728,1.67385,1.6728,1.6738,265600000.0
2009-02-04 15:26:00,1.6738,1.67435,1.6731,1.67435,282200000.0
2009-02-04 15:27:00,1.6743,1.67455,1.6738,1.67415,337000000.0
2009-02-04 15:28:00,1.6741,1.67475,1.67365,1.67405,416600000.0
2009-02-04 15:29:00,1.67405,1.67525,1.67365,1.67525,416000000.0
2009-02-04 15:30:00,1.6755,1.6781,1.6755,1.67745,393400000.0
2009-02-04 15:31:00,1.67745,1.67745,1.67645,1.67685,376800000.0
2009-02-04 15:32:00,1.6768,1.67755,1.67625,1.6768,366400000.0
2009-02-04 15:33:00,1.6769,1.67705,1.67515,1.67515,345500000.0
2009-02-04 15:34:00,1.67525,1.67695,1.6752,1.67665,332400000.0
2009-02-04 15:35:00,1.6768,1.6775,1.67655,1.6767,310200000.0
2009-02-04 15:36:00,1.67675,1.67755,1.67655,1.6768,411000000.0
2009-02-04 15:37:00,1.67675,1.67805,1.67645,1.6766,477200000.0
2009-02-04 15:38:00,1.67665,1.67785,1.67645,1.67785,436400000.0
2009-02-04 15:39:00,1.67745,1.6778,1.67655,1.6767,476800000.0
2009-02-04 15:40:00,1.6769,1.67695,1.6759,1.6761,399600000.0
2009-02-04 15:41:00,1.67625,1.67625,1.6751,1.67555,297400000.0
2009-02-04 15:42:00,1.67535,1.6762,1.67535,1.67585,386200000.0
2009-02-04 15:43:00,1.67575,1.67695,1.6757,1.67625,348600000.0
2009-02-04 15:44:00,1.67635,1.6764,1.67545,1.67615,440200000.0
2009-02-04 15:45:00,1.67625,1.6776,1.6761,1.6773,513200000.0
2009-02-04 15:46:00,1.67735,1.67785,1.6769,1.6777,423800000.0
2009-02-04 15:47:00,1.6777,1.6797,1.6777,1.6789,415000000.0
2009-02-04 15:48:00,1.6788,1.6788,1.67735,1.67745,383800000.0
2009-02-04 15:49:00,1.67745,1.6778,1.6771,1.67775,333600000.0
2009-02-04 15:50:00,1.67785,1.6784,1.6773,1.67835,263200000.0
2009-02-04 15:51:00,1.67835,1.6788,1.67795,1.6787,407800000.0
2009-02-04 15:52:00,1.67905,1.68015,1.6787,1.67985,348800000.0
2009-02-04 15:53:00,1.67985,1.68035,1.67955,1.6797,338200000.0
2009-02-04 15:54:00,1.67965,1.67965,1.6786,1.67905,449600000.0
2009-02-04 15:55:00,1.67905,1.67965,1.6781,1.67905,410800000.0
2009-02-04 15:56:00,1.67895,1.679,1.6777,1.6778,530600001.0
2009-02-04 15:57:00,1.6778,1.67785,1.6771,1.67745,318400000.0
2009-02-04 15:58:00,1.67755,1.6779,1.6762,1.6766,389000000.0
2009-02-04 15:59:00,1.67645,1.6768,1.67525,1.67545,365600000.0
2009-02-04 16:00:00,1.67545,1.67635,1.6752,1.67555,444199999.0
2009-02-04 16:01:00,1.67545,1.67565,1.675,1.67505,379800000.0
2009-02-04 16:02:00,1.67505,1.6753,1.67435,1.6752,220600000.0
2009-02-04 16:03:00,1.67535,1.67575,1.67495,1.67495,428200000.0
2009-02-04 16:04:00,1.675,1.6753,1.6749,1.6749,433799999.0
2009-02-04 16:05:00,1.67505,1.67555,1.6746,1.6748,298199999.0
2009-02-04 16:06:00,1.67485,1.67545,1.6746,1.6751,388400000.0
2009-02-04 16:07:00,1.67495,1.67545,1.67435,1.6745,415800000.0
2009-02-04 16:08:00,1.67455,1.67515,1.67425,1.67455,330800000.0
2009-02-04 16:09:00,1.67455,1.6747,1.6739,1.67425,368400000.0
2009-02-04 16:10:00,1.6744,1.6754,1.674,1.67505,368000000.0
2009-02-04 16:11:00,1.67495,1.67595,1.6745,1.6756,321000000.0
2009-02-04 16:12:00,1.67545,1.6765,1.6754,1.67625,364200000.0
2009-02-04 16:13:00,1.6764,1.67745,1.6764,1.6768,382800000.0
2009-02-04 16:14:00,1.6768,1.6768,1.6748,1.6754,461400000.0
2009-02-04 16:15:00,1.67515,1.67525,1.6744,1.67505,299799999.0
2009-02-04 16:16:00,1.67505,1.6754,1.67475,1.6753,293400000.0
2009-02-04 16:17:00,1.6752,1.67595,1.675,1.67515,311200000.0
2009-02-04 16:18:00,1.675,1.67555,1.6747,1.6749,502000000.0
2009-02-04 16:19:00,1.67505,1.676,1.67485,1.67575,447000000.0
2009-02-04 16:20:00,1.6756,1.6756,1.67475,1.6755,505200001.0
2009-02-04 16:21:00,1.6754,1.6758,1.6749,1.675,257000000.0
2009-02-04 16:22:00,1.6749,1.67575,1.6746,1.67565,420800000.0
2009-02-04 16:23:00,1.67555,1.67745,1.6755,1.67745,560400001.0
2009-02-04 16:24:00,1.67725,1.67815,1.67685,1.678,361799999.0
2009-02-04 16:25:00,1.6779,1.67795,1.6772,1.6773,441800000.0
2009-02-04 16:26:00,1.67735,1.67805,1.6773,1.6777,269600000.0
2009-02-04 16:27:00,1.67755,1.67805,1.6772,1.6774,321800000.0
2009-02-04 16:28:00,1.67755,1.67765,1.67665,1.6767,353399999.0
2009-02-04 16:29:00,1.67675,1.67815,1.6764,1.67755,377200000.0
2009-02-04 16:30:00,1.6776,1.67865,1.6776,1.67835,494000000.0
2009-02-04 16:31:00,1.67835,1.6787,1.67775,1.6785,461999999.0
2009-02-04 16:32:00,1.6784,1.6791,1.67785,1.6785,436800000.0
2009-02-04 16:33:00,1.67835,1.67855,1.67775,1.67795,317000000.0
2009-02-04 16:34:00,1.67795,1.67815,1.6771,1.6774,394400000.0
2009-02-04 16:35:00,1.67755,1.67785,1.6772,1.6777,411800000.0
2009-02-04 16:36:00,1.6779,1.67815,1.67715,1.6775,424800000.0
2009-02-04 16:37:00,1.67735,1.6782,1.67685,1.6769,470400000.0
2009-02-04 16:38:00,1.6769,1.67695,1.6753,1.67585,458600000.0
2009-02-04 16:39:00,1.67605,1.6767,1.6756,1.67595,498600000.0
2009-02-04 16:40:00,1.676,1.6765,1.67575,1.6762,570199999.0
2009-02-04 16:41:00,1.6761,1.67725,1.6761,1.67655,427200000.0
2009-02-04 16:42:00,1.67645,1.67815,1.676,1.67775,460999999.0
2009-02-04 16:43:00,1.67775,1.6778,1.67715,1.6776,435399999.0
2009-02-04 16:44:00,1.6776,1.67775,1.6769,1.67715,304400000.0
2009-02-04 16:45:00,1.67705,1.67765,1.67665,1.67755,318000000.0
2009-02-04 16:46:00,1.6776,1.67775,1.67695,1.67715,461800000.0
2009-02-04 16:47:00,1.67695,1.6773,1.67655,1.67675,438000000.0
2009-02-04 16:48:00,1.6768,1.6771,1.6758,1.6761,326600000.0
2009-02-04 16:49:00,1.6761,1.67635,1.6752,1.6752,340200000.0
2009-02-04 16:50:00,1.6752,1.6771,1.6752,1.6771,516400000.0
2009-02-04 16:51:00,1.67695,1.67765,1.6768,1.6771,553799999.0
2009-02-04 16:52:00,1.6771,1.67725,1.6766,1.6769,474000001.0
2009-02-04 16:53:00,1.6767,1.6779,1.67655,1.67735,427199999.0
2009-02-04 16:54:00,1.67715,1.67855,1.67695,1.67855,583600000.0
2009-02-04 16:55:00,1.67815,1.6791,1.67725,1.678,505800001.0
2009-02-04 16:56:00,1.6778,1.67885,1.6775,1.67825,456600000.0
2009-02-04 16:57:00,1.67825,1.67925,1.6779,1.67905,479600000.0
2009-02-04 16:58:00,1.67905,1.67945,1.6785,1.67865,449800000.0
2009-02-04 16:59:00,1.67865,1.6789,1.67755,1.67785,359800000.0
2009-02-04 17:00:00,1.67785,1.6811,1.6768,1.6801,307000000.0
2009-02-04 17:01:00,1.6799,1.68085,1.67925,1.68085,427199999.0
2009-02-04 17:02:00,1.68065,1.68165,1.6803,1.6808,417400000.0
2009-02-04 17:03:00,1.68055,1.6808,1.67945,1.6796,464799999.0
2009-02-04 17:04:00,1.6795,1.68015,1.6792,1.67975,422600000.0
2009-02-04 17:05:00,1.67965,1.67985,1.67905,1.67935,512200001.0
2009-02-04 17:06:00,1.67955,1.68015,1.67825,1.6787,478600000.0
2009-02-04 17:07:00,1.6787,1.6792,1.6783,1.6791,488600000.0
2009-02-04 17:08:00,1.679,1.6806,1.6785,1.68055,323000000.0
2009-02-04 17:09:00,1.6806,1.6808,1.68,1.6801,456000000.0
2009-02-04 17:10:00,1.68015,1.6807,1.68,1.68035,425800000.0
2009-02-04 17:11:00,1.6804,1.68195,1.68,1.6804,452600000.0
2009-02-04 17:12:00,1.6807,1.68075,1.67955,1.6806,465400000.0
2009-02-04 17:13:00,1.6806,1.68065,1.6797,1.67995,314800000.0
2009-02-04 17:14:00,1.6802,1.6808,1.6798,1.68,354399999.0
2009-02-04 17:15:00,1.68,1.68085,1.67975,1.6808,386400000.0
2009-02-04 17:16:00,1.6806,1.68335,1.6806,1.6825,425100000.0
2009-02-04 17:17:00,1.6825,1.6833,1.6818,1.683,521000000.0
2009-02-04 17:18:00,1.6831,1.6843,1.6831,1.68385,406400000.0
2009-02-04 17:19:00,1.68385,1.68395,1.6823,1.6823,427800002.0
2009-02-04 17:20:00,1.68245,1.68255,1.6819,1.6822,305000000.0
2009-02-04 17:21:00,1.6821,1.68355,1.6818,1.6834,402599999.0
2009-02-04 17:22:00,1.68345,1.6836,1.68245,1.68295,458399999.0
2009-02-04 17:23:00,1.68295,1.6837,1.68295,1.6833,434000000.0
2009-02-04 17:24:00,1.6832,1.6834,1.68265,1.68305,483800000.0
2009-02-04 17:25:00,1.68305,1.6832,1.68245,1.68285,319000000.0
2009-02-04 17:26:00,1.6829,1.68335,1.6824,1.6832,376400000.0
2009-02-04 17:27:00,1.68325,1.6839,1.68265,1.6831,468800000.0
2009-02-04 17:28:00,1.6832,1.68375,1.68315,1.6835,466600001.0
2009-02-04 17:29:00,1.68355,1.68375,1.6812,1.6813,517800000.0
2009-02-04 17:30:00,1.6813,1.6822,1.68095,1.68195,407000001.0
2009-02-04 17:31:00,1.682,1.6833,1.68195,1.683,372800000.0
2009-02-04 17:32:00,1.6828,1.68325,1.68215,1.683,439400000.0
2009-02-04 17:33:00,1.68315,1.6835,1.68245,1.6833,440200000.0
2009-02-04 17:34:00,1.68315,1.68385,1.682,1.68225,406600000.0
2009-02-04 17:35:00,1.68225,1.6825,1.68055,1.68205,487000000.0
2009-02-04 17:36:00,1.6821,1.6835,1.68185,1.6835,413600000.0
2009-02-04 17:37:00,1.68365,1.68395,1.6821,1.68225,500400001.0
2009-02-04 17:38:00,1.68235,1.6837,1.68225,1.6827,579799999.0
2009-02-04 17:39:00,1.6827,1.68315,1.6826,1.68285,389400000.0
2009-02-04 17:40:00,1.68285,1.68305,1.6825,1.68265,394999999.0
2009-02-04 17:41:00,1.68265,1.68315,1.68245,1.6827,435400000.0
2009-02-04 17:42:00,1.68275,1.6836,1.68255,1.683,492800001.0
2009-02-04 17:43:00,1.68285,1.68405,1.68265,1.684,635599999.0
2009-02-04 17:44:00,1.6839,1.6845,1.68345,1.68345,589400000.0
2009-02-04 17:45:00,1.68365,1.68415,1.68335,1.6836,447600000.0
2009-02-04 17:46:00,1.68375,1.6841,1.6831,1.6834,511800000.0
2009-02-04 17:47:00,1.6834,1.6851,1.6834,1.68465,469400000.0
2009-02-04 17:48:00,1.6848,1.68495,1.6841,1.68465,282599999.0
2009-02-04 17:49:00,1.6847,1.6848,1.6837,1.6843,329800000.0
2009-02-04 17:50:00,1.68435,1.6844,1.68385,1.68415,310200001.0
2009-02-04 17:51:00,1.68415,1.68425,1.6831,1.68345,387000000.0
2009-02-04 17:52:00,1.68345,1.6835,1.6829,1.68325,271600000.0
2009-02-04 17:53:00,1.6833,1.68495,1.68315,1.68485,357200000.0
2009-02-04 17:54:00,1.6847,1.6856,1.6847,1.68495,333400000.0
2009-02-04 17:55:00,1.68495,1.6853,1.68475,1.68525,258800000.0
2009-02-04 17:56:00,1.68515,1.68565,1.6836,1.68445,387200000.0
2009-02-04 17:57:00,1.68455,1.68505,1.68425,1.68465,325000000.0
2009-02-04 17:58:00,1.6847,1.6847,1.68285,1.683,354000000.0
2009-02-04 17:59:00,1.68305,1.6837,1.68185,1.68265,505599999.0
2009-02-04 18:00:00,1.68265,1.6831,1.68185,1.6825,433400000.0
2009-02-04 18:01:00,1.68225,1.68245,1.6817,1.682,326400000.0
2009-02-04 18:02:00,1.68205,1.6834,1.6819,1.683,463200000.0
2009-02-04 18:03:00,1.6828,1.68335,1.682,1.68205,435000000.0
2009-02-04 18:04:00,1.6816,1.6831,1.6815,1.68265,400999999.0
2009-02-04 18:05:00,1.68275,1.68315,1.68245,1.6826,326000000.0
2009-02-04 18:06:00,1.68255,1.68305,1.68235,1.68305,342800000.0
2009-02-04 18:07:00,1.6829,1.68355,1.6828,1.683,307200000.0
2009-02-04 18:08:00,1.683,1.68545,1.68275,1.68535,384000000.0
2009-02-04 18:09:00,1.68545,1.6855,1.6832,1.68325,341600000.0
2009-02-04 18:10:00,1.68335,1.68415,1.68195,1.682,358400000.0
2009-02-04 18:11:00,1.682,1.6823,1.68125,1.68145,372000000.0
2009-02-04 18:12:00,1.68145,1.68165,1.68095,1.68145,284400000.0
2009-02-04 18:13:00,1.68145,1.68205,1.6811,1.68195,373200000.0
2009-02-04 18:14:00,1.68185,1.68265,1.68175,1.682,317000000.0
2009-02-04 18:15:00,1.68205,1.68255,1.68135,1.68185,366600000.0
2009-02-04 18:16:00,1.68185,1.6828,1.68035,1.6807,310800000.0
2009-02-04 18:17:00,1.6808,1.68275,1.6807,1.68275,329600000.0
2009-02-04 18:18:00,1.68275,1.683,1.68105,1.6812,520399999.0
2009-02-04 18:19:00,1.681,1.6815,1.68055,1.6806,497400000.0
2009-02-04 18:20:00,1.68065,1.68145,1.68065,1.68145,386400001.0
2009-02-04 18:21:00,1.68145,1.68175,1.68075,1.68125,366400000.0
2009-02-04 18:22:00,1.6813,1.6819,1.681,1.68165,288200000.0
2009-02-04 18:23:00,1.6815,1.6815,1.68035,1.68045,478199999.0
2009-02-04 18:24:00,1.68055,1.6817,1.6805,1.68135,402800000.0
2009-02-04 18:25:00,1.6812,1.6813,1.68055,1.6813,554399999.0
2009-02-04 18:26:00,1.6813,1.68145,1.67995,1.6803,436799999.0
2009-02-04 18:27:00,1.6803,1.68145,1.6802,1.68055,404800000.0
2009-02-04 18:28:00,1.6804,1.6805,1.6797,1.67995,582400000.0
2009-02-04 18:29:00,1.67995,1.6812,1.67965,1.6797,506400000.0
2009-02-04 18:30:00,1.6798,1.6807,1.6789,1.68,608800001.0
2009-02-04 18:31:00,1.68,1.6808,1.67965,1.6797,586600000.0
2009-02-04 18:32:00,1.6797,1.6797,1.6789,1.67925,442000000.0
2009-02-04 18:33:00,1.67925,1.67925,1.6785,1.6787,339000000.0
2009-02-04 18:34:00,1.67855,1.6799,1.67805,1.6793,529999999.0
2009-02-04 18:35:00,1.6794,1.67995,1.67885,1.67915,454600000.0
2009-02-04 18:36:00,1.67915,1.67965,1.67875,1.67915,515800000.0
2009-02-04 18:37:00,1.67905,1.6791,1.6777,1.6782,457200000.0
2009-02-04 18:38:00,1.67825,1.67895,1.6779,1.67815,458600000.0
2009-02-04 18:39:00,1.67815,1.679,1.67795,1.67885,439400000.0
2009-02-04 18:40:00,1.67885,1.67885,1.6772,1.67765,520399999.0
2009-02-04 18:41:00,1.6777,1.67835,1.67755,1.6781,415000000.0
2009-02-04 18:42:00,1.67795,1.6783,1.6775,1.6777,370200001.0
2009-02-04 18:43:00,1.67775,1.67815,1.67725,1.6775,382000000.0
2009-02-04 18:44:00,1.67735,1.67735,1.67655,1.67665,340000000.0
2009-02-04 18:45:00,1.67665,1.6769,1.6749,1.6749,485399999.0
2009-02-04 18:46:00,1.67495,1.67515,1.6733,1.6751,525400001.0
2009-02-04 18:47:00,1.67515,1.6759,1.67445,1.6749,564900000.0
2009-02-04 18:48:00,1.6749,1.6756,1.6744,1.6745,384600000.0
2009-02-04 18:49:00,1.6744,1.67555,1.67435,1.67535,342200000.0
2009-02-04 18:50:00,1.67515,1.67525,1.6741,1.67435,347200000.0
2009-02-04 18:51:00,1.67435,1.6744,1.67345,1.67365,278600000.0
2009-02-04 18:52:00,1.6737,1.67405,1.67155,1.67405,416800000.0
2009-02-04 18:53:00,1.67415,1.6745,1.6728,1.6729,430400000.0
2009-02-04 18:54:00,1.673,1.6732,1.6724,1.6731,436800000.0
2009-02-04 18:55:00,1.6732,1.67425,1.67305,1.67415,247200000.0
2009-02-04 18:56:00,1.67415,1.67485,1.6741,1.6747,195900000.0
2009-02-04 18:57:00,1.6747,1.67585,1.67445,1.67475,410000000.0
2009-02-04 18:58:00,1.67495,1.676,1.6748,1.6756,571400000.0
2009-02-04 18:59:00,1.6755,1.67575,1.6753,1.67535,331600000.0
2009-02-04 19:00:00,1.67535,1.67645,1.6753,1.676,369200000.0
2009-02-04 19:01:00,1.6758,1.67665,1.67575,1.67665,417600000.0
2009-02-04 19:02:00,1.67645,1.677,1.6763,1.6767,462400000.0
2009-02-04 19:03:00,1.67675,1.67815,1.67665,1.67805,242800000.0
2009-02-04 19:04:00,1.6778,1.6787,1.67775,1.67845,387400000.0
2009-02-04 19:05:00,1.67855,1.67915,1.6783,1.67895,422800000.0
2009-02-04 19:06:00,1.6788,1.67895,1.67805,1.67805,256600000.0
2009-02-04 19:07:00,1.6781,1.6781,1.6771,1.6775,304200000.0
2009-02-04 19:08:00,1.67735,1.67835,1.67725,1.67795,259800000.0
2009-02-04 19:09:00,1.67795,1.67945,1.67795,1.67945,222400000.0
2009-02-04 19:10:00,1.67925,1.67925,1.67835,1.6787,279800000.0
2009-02-04 19:11:00,1.6788,1.6795,1.6787,1.6787,290800000.0
2009-02-04 19:12:00,1.67885,1.6798,1.67855,1.67925,456600000.0
2009-02-04 19:13:00,1.6792,1.68,1.6792,1.6799,336000000.0
2009-02-04 19:14:00,1.6797,1.6799,1.67925,1.6799,284999999.0
2009-02-04 19:15:00,1.67975,1.6801,1.67925,1.68005,247800000.0
2009-02-04 19:16:00,1.68005,1.68005,1.6789,1.67985,274000000.0
2009-02-04 19:17:00,1.67985,1.68025,1.67955,1.6798,289600000.0
2009-02-04 19:18:00,1.6798,1.68005,1.6795,1.6799,265200000.0
2009-02-04 19:19:00,1.68,1.68005,1.6796,1.6796,244600000.0
2009-02-04 19:20:00,1.6796,1.68085,1.67955,1.67995,249400000.0
2009-02-04 19:21:00,1.6801,1.6811,1.6795,1.681,402000000.0
2009-02-04 19:22:00,1.681,1.6813,1.68055,1.68095,331000000.0
2009-02-04 19:23:00,1.68095,1.6812,1.6802,1.68095,298400000.0
2009-02-04 19:24:00,1.68075,1.68075,1.67895,1.67915,357200000.0
2009-02-04 19:25:00,1.67915,1.67975,1.6788,1.67935,305000000.0
2009-02-04 19:26:00,1.67935,1.68095,1.679,1.68095,320400000.0
2009-02-04 19:27:00,1.68105,1.6813,1.6804,1.6808,362200000.0
2009-02-04 19:28:00,1.68095,1.681,1.6803,1.6805,357000001.0
2009-02-04 19:29:00,1.6806,1.6807,1.67975,1.68,348000000.0
2009-02-04 19:30:00,1.6799,1.6803,1.6793,1.68,408400000.0
2009-02-04 19:31:00,1.68,1.6804,1.6797,1.6799,271000000.0
2009-02-04 19:32:00,1.6798,1.68005,1.67935,1.67965,383200000.0
2009-02-04 19:33:00,1.6797,1.68045,1.6795,1.6801,406000000.0
2009-02-04 19:34:00,1.68015,1.68015,1.67935,1.6799,361800000.0
2009-02-04 19:35:00,1.67995,1.67995,1.6797,1.6798,119200000.0
2009-02-04 19:36:00,1.6797,1.67995,1.67965,1.6798,91800000.0
2009-02-04 19:37:00,1.67985,1.67995,1.679,1.679,334600000.0
2009-02-04 19:38:00,1.67905,1.6794,1.67895,1.67935,280000000.0
2009-02-04 19:39:00,1.67935,1.67935,1.67915,1.6792,101800000.0
2009-02-04 19:40:00,1.67935,1.67935,1.679,1.6792,219000000.0
2009-02-04 19:41:00,1.6792,1.6793,1.67905,1.6793,60800000.0
2009-02-04 19:42:00,1.67935,1.67995,1.67925,1.67995,157600000.0
2009-02-04 19:43:00,1.67985,1.6804,1.67985,1.68025,242400000.0
2009-02-04 19:44:00,1.6803,1.6806,1.68015,1.6805,305200000.0
2009-02-04 19:45:00,1.68035,1.68105,1.6803,1.6806,353600000.0
2009-02-04 19:46:00,1.6806,1.6808,1.68,1.6802,354400000.0
2009-02-04 19:47:00,1.6802,1.6806,1.6801,1.68045,249000000.0
2009-02-04 19:48:00,1.68045,1.68045,1.68005,1.6802,215000000.0
2009-02-04 19:49:00,1.68025,1.6814,1.68025,1.68115,206200000.0
2009-02-04 19:50:00,1.68125,1.68125,1.6805,1.68095,298800000.0
2009-02-04 19:51:00,1.681,1.681,1.6799,1.68,219600000.0
2009-02-04 19:52:00,1.68005,1.6811,1.68005,1.6806,204400000.0
2009-02-04 19:53:00,1.6806,1.6821,1.6806,1.68065,327600000.0
2009-02-04 19:54:00,1.68065,1.68065,1.6794,1.6798,343399999.0
2009-02-04 19:55:00,1.67955,1.68045,1.67945,1.6798,329599999.0
2009-02-04 19:56:00,1.6798,1.68015,1.67955,1.67995,103600000.0
2009-02-04 19:57:00,1.6801,1.6804,1.67985,1.6799,151400000.0
2009-02-04 19:58:00,1.6799,1.6799,1.67905,1.6792,155400000.0
2009-02-04 19:59:00,1.67935,1.6801,1.6792,1.6799,221800000.0
2009-02-04 20:00:00,1.68,1.6811,1.6794,1.681,365000000.0
2009-02-04 20:01:00,1.681,1.681,1.6796,1.6796,269000000.0
2009-02-04 20:02:00,1.67965,1.6805,1.67945,1.6805,290400000.0
2009-02-04 20:03:00,1.6803,1.6805,1.67985,1.68015,271800000.0
2009-02-04 20:04:00,1.68015,1.68035,1.67915,1.6796,226800000.0
2009-02-04 20:05:00,1.6797,1.6798,1.6784,1.6786,281600000.0
2009-02-04 20:06:00,1.67865,1.67965,1.67825,1.67965,219600000.0
2009-02-04 20:07:00,1.67965,1.6798,1.67875,1.67935,301000000.0
2009-02-04 20:08:00,1.67935,1.6797,1.67895,1.6793,217000000.0
2009-02-04 20:09:00,1.67915,1.6792,1.6781,1.6782,150200000.0
2009-02-04 20:10:00,1.6782,1.67905,1.6781,1.67885,296800000.0
2009-02-04 20:11:00,1.67875,1.6794,1.67855,1.67925,173800000.0
2009-02-04 20:12:00,1.67885,1.6791,1.67775,1.67795,289000000.0
2009-02-04 20:13:00,1.67795,1.67795,1.67625,1.6768,430400000.0
2009-02-04 20:14:00,1.6767,1.6774,1.6767,1.67725,195000000.0
2009-02-04 20:15:00,1.67725,1.6774,1.677,1.67705,173200000.0
2009-02-04 20:16:00,1.6769,1.6772,1.67665,1.67695,233600000.0
2009-02-04 20:17:00,1.6769,1.6774,1.67685,1.677,89800000.0
2009-02-04 20:18:00,1.6773,1.6775,1.67695,1.67715,126600000.0
2009-02-04 20:19:00,1.6772,1.67825,1.6772,1.6779,335800000.0
2009-02-04 20:20:00,1.67825,1.67825,1.6777,1.6781,170000000.0
2009-02-04 20:21:00,1.6781,1.67815,1.67735,1.67775,103000000.0
2009-02-04 20:22:00,1.67755,1.6778,1.6774,1.67765,131000000.0
2009-02-04 20:23:00,1.67755,1.6785,1.67755,1.6785,152600000.0
2009-02-04 20:24:00,1.6785,1.67885,1.67815,1.6787,224400000.0
2009-02-04 20:25:00,1.6789,1.6791,1.67855,1.6787,190600000.0
2009-02-04 20:26:00,1.6786,1.67885,1.6785,1.67865,133400000.0
2009-02-04 20:27:00,1.6788,1.679,1.67835,1.6789,158200000.0
2009-02-04 20:28:00,1.679,1.6793,1.67895,1.6791,146400000.0
2009-02-04 20:29:00,1.6791,1.67955,1.6789,1.67925,192000000.0
2009-02-04 20:30:00,1.67925,1.68015,1.67905,1.67985,235400000.0
2009-02-04 20:31:00,1.6799,1.68,1.67815,1.67875,444800000.0
2009-02-04 20:32:00,1.67875,1.67945,1.6787,1.6791,118200000.0
2009-02-04 20:33:00,1.6791,1.6795,1.679,1.67945,187800000.0
2009-02-04 20:34:00,1.67935,1.6802,1.67935,1.6797,179800000.0
2009-02-04 20:35:00,1.6797,1.67985,1.6791,1.6793,127600000.0
2009-02-04 20:36:00,1.67935,1.67945,1.67885,1.67885,198400000.0
2009-02-04 20:37:00,1.6791,1.67935,1.6791,1.67925,95800000.0
2009-02-04 20:38:00,1.67925,1.6793,1.6786,1.67875,213800000.0
2009-02-04 20:39:00,1.67875,1.67885,1.67805,1.6781,202600000.0
2009-02-04 20:40:00,1.6781,1.6781,1.67725,1.6773,180200000.0
2009-02-04 20:41:00,1.6773,1.67755,1.6768,1.67755,102600000.0
2009-02-04 20:42:00,1.67755,1.6776,1.67695,1.67745,218800000.0
2009-02-04 20:43:00,1.67745,1.678,1.6768,1.678,383200000.0
2009-02-04 20:44:00,1.67795,1.67885,1.67795,1.67825,322600000.0
2009-02-04 20:45:00,1.67825,1.67825,1.67655,1.6767,360000000.0
2009-02-04 20:46:00,1.6767,1.6772,1.67615,1.6772,365000000.0
2009-02-04 20:47:00,1.677,1.6772,1.67635,1.677,347999999.0
2009-02-04 20:48:00,1.6768,1.677,1.67635,1.6767,332600000.0
2009-02-04 20:49:00,1.67655,1.6766,1.6758,1.67625,267800000.0
2009-02-04 20:50:00,1.67615,1.6773,1.67605,1.67715,313600000.0
2009-02-04 20:51:00,1.6772,1.67735,1.6763,1.67645,298600000.0
2009-02-04 20:52:00,1.676,1.6768,1.67555,1.6756,289800000.0
2009-02-04 20:53:00,1.6756,1.67585,1.67495,1.6755,254200000.0
2009-02-04 20:54:00,1.6756,1.6758,1.675,1.6752,235200000.0
2009-02-04 20:55:00,1.67535,1.67665,1.6753,1.67655,227400000.0
2009-02-04 20:56:00,1.67655,1.6767,1.6754,1.6756,380600000.0
2009-02-04 20:57:00,1.67565,1.67585,1.67505,1.67535,281200000.0
2009-02-04 20:58:00,1.67535,1.6772,1.67535,1.6772,268800000.0
2009-02-04 20:59:00,1.6772,1.6774,1.677,1.677,132000000.0
2009-02-04 21:00:00,1.677,1.6779,1.67675,1.67705,264800000.0
2009-02-04 21:01:00,1.6771,1.6771,1.6758,1.6761,327200000.0
2009-02-04 21:02:00,1.67615,1.67745,1.67605,1.67735,342600000.0
2009-02-04 21:03:00,1.6775,1.6779,1.67725,1.67775,278600000.0
2009-02-04 21:04:00,1.67775,1.67785,1.677,1.6778,399200000.0
2009-02-04 21:05:00,1.67785,1.6779,1.67675,1.6768,315000000.0
2009-02-04 21:06:00,1.6768,1.6776,1.67595,1.6765,300199999.0
2009-02-04 21:07:00,1.67635,1.67655,1.6757,1.6761,284600000.0
2009-02-04 21:08:00,1.6761,1.6768,1.676,1.6761,311600000.0
2009-02-04 21:09:00,1.67615,1.67675,1.67595,1.67675,253000000.0
2009-02-04 21:10:00,1.67675,1.67675,1.67475,1.67495,404200000.0
2009-02-04 21:11:00,1.67505,1.6762,1.6749,1.67605,229000000.0
2009-02-04 21:12:00,1.67605,1.67605,1.67535,1.67555,192800000.0
2009-02-04 21:13:00,1.6756,1.67615,1.67485,1.67525,319000000.0
2009-02-04 21:14:00,1.67525,1.676,1.6749,1.6751,419800000.0
2009-02-04 21:15:00,1.6751,1.67585,1.67445,1.6752,586400000.0
2009-02-04 21:16:00,1.67525,1.6763,1.67525,1.6762,401600000.0
2009-02-04 21:17:00,1.67605,1.6764,1.67555,1.6762,166400000.0
2009-02-04 21:18:00,1.6762,1.67635,1.6755,1.67595,249600000.0
2009-02-04 21:19:00,1.67595,1.6761,1.67565,1.6759,173000000.0
2009-02-04 21:20:00,1.67595,1.67645,1.6757,1.67645,165600000.0
2009-02-04 21:21:00,1.6765,1.6766,1.67605,1.67645,133600000.0
2009-02-04 21:22:00,1.67645,1.677,1.6763,1.677,295000001.0
2009-02-04 21:23:00,1.6769,1.6776,1.6764,1.67755,298400000.0
2009-02-04 21:24:00,1.6776,1.67765,1.67605,1.67625,399800000.0
2009-02-04 21:25:00,1.67625,1.6764,1.67585,1.67625,289600000.0
2009-02-04 21:26:00,1.67625,1.6765,1.6759,1.6759,229000000.0
2009-02-04 21:27:00,1.67605,1.6767,1.67585,1.676,305600000.0
2009-02-04 21:28:00,1.67605,1.67665,1.67585,1.67645,286000000.0
2009-02-04 21:29:00,1.6765,1.6765,1.6752,1.6758,411000000.0
2009-02-04 21:30:00,1.67585,1.6759,1.67455,1.67455,247600000.0
2009-02-04 21:31:00,1.6746,1.6751,1.6744,1.6748,287200000.0
2009-02-04 21:32:00,1.6748,1.67535,1.67475,1.67525,279800000.0
2009-02-04 21:33:00,1.67525,1.6754,1.6745,1.6746,355000000.0
2009-02-04 21:34:00,1.6747,1.67565,1.67395,1.67565,308800000.0
2009-02-04 21:35:00,1.6755,1.6761,1.67515,1.6761,138400000.0
2009-02-04 21:36:00,1.67625,1.6763,1.6755,1.67605,205200000.0
2009-02-04 21:37:00,1.67605,1.67615,1.67525,1.67555,331600000.0
2009-02-04 21:38:00,1.6756,1.6757,1.67485,1.67525,360599999.0
2009-02-04 21:39:00,1.6753,1.67575,1.6752,1.6757,353600000.0
2009-02-04 21:40:00,1.6757,1.6758,1.67505,1.67545,339000000.0
2009-02-04 21:41:00,1.67545,1.6757,1.6753,1.6757,283400000.0
2009-02-04 21:42:00,1.67545,1.67605,1.6753,1.67585,159400000.0
2009-02-04 21:43:00,1.67585,1.6759,1.6752,1.6758,263200000.0
2009-02-04 21:44:00,1.67585,1.67585,1.6754,1.6756,102600000.0
2009-02-04 21:45:00,1.6756,1.67595,1.67535,1.67585,134800000.0
2009-02-04 21:46:00,1.67595,1.6767,1.67585,1.6767,150800000.0
2009-02-04 21:47:00,1.67675,1.67675,1.6758,1.6761,156800000.0
2009-02-04 21:48:00,1.6761,1.6768,1.6758,1.6768,184600000.0
2009-02-04 21:49:00,1.6769,1.6777,1.67635,1.677,265200000.0
2009-02-04 21:50:00,1.6771,1.6775,1.67665,1.67665,243200000.0
2009-02-04 21:51:00,1.6767,1.6767,1.6754,1.6755,125800000.0
2009-02-04 21:52:00,1.67555,1.67575,1.6748,1.6751,82400000.0
2009-02-04 21:53:00,1.6752,1.6755,1.6747,1.675,95200000.0
2009-02-04 21:54:00,1.6749,1.6761,1.6749,1.6754,384400000.0
2009-02-04 21:55:00,1.67545,1.67555,1.67465,1.6748,274400000.0
2009-02-04 21:56:00,1.67465,1.67485,1.67435,1.67465,103400000.0
2009-02-04 21:57:00,1.67465,1.6754,1.67445,1.675,215200000.0
2009-02-04 21:58:00,1.6751,1.6761,1.675,1.6761,245200000.0
2009-02-04 21:59:00,1.6762,1.67645,1.67435,1.6746,275799999.0
2009-02-04 22:00:00,1.6747,1.67585,1.6746,1.6758,302000000.0
2009-02-04 22:01:00,1.6758,1.67605,1.67555,1.6759,186800000.0
2009-02-04 22:02:00,1.67595,1.6761,1.6754,1.6757,203800000.0
2009-02-04 22:03:00,1.67585,1.676,1.6757,1.67595,80800000.0
2009-02-04 22:04:00,1.67595,1.67625,1.67595,1.67625,114000000.0
2009-02-04 22:05:00,1.67625,1.67645,1.67545,1.67565,210600000.0
2009-02-04 22:06:00,1.6758,1.6763,1.6755,1.67565,200800000.0
2009-02-04 22:07:00,1.6759,1.67635,1.67555,1.67585,311800000.0
2009-02-04 22:08:00,1.67595,1.6764,1.67565,1.67605,272600000.0
2009-02-04 22:09:00,1.67595,1.6762,1.6756,1.6761,189000000.0
2009-02-04 22:10:00,1.67615,1.6762,1.6756,1.6761,128000000.0
2009-02-04 22:11:00,1.6761,1.6762,1.6757,1.67575,81800000.0
2009-02-04 22:12:00,1.6758,1.67615,1.67555,1.6756,234400000.0
2009-02-04 22:13:00,1.67565,1.6758,1.67475,1.6748,166000000.0
2009-02-04 22:14:00,1.6749,1.6749,1.67455,1.6748,106600000.0
2009-02-04 22:15:00,1.6748,1.67515,1.67455,1.6749,263000000.0
2009-02-04 22:16:00,1.6748,1.67495,1.67475,1.67475,81200000.0
2009-02-04 22:17:00,1.6748,1.67505,1.67445,1.67495,145600000.0
2009-02-04 22:18:00,1.67485,1.67515,1.6748,1.67515,88400000.0
2009-02-04 22:19:00,1.6752,1.6756,1.67515,1.6755,98400000.0
2009-02-04 22:20:00,1.6755,1.67605,1.67525,1.676,202800000.0
2009-02-04 22:21:00,1.67605,1.6764,1.6754,1.67595,196600000.0
2009-02-04 22:22:00,1.676,1.67615,1.67505,1.6759,61800000.0
2009-02-04 22:23:00,1.6757,1.67585,1.67515,1.6754,100600000.0
2009-02-04 22:24:00,1.6755,1.6755,1.67485,1.6749,94800000.0
2009-02-04 22:25:00,1.67495,1.67545,1.67475,1.67515,152200000.0
2009-02-04 22:26:00,1.67515,1.67545,1.67485,1.67545,99200000.0
2009-02-04 22:27:00,1.67545,1.67565,1.67515,1.67525,121800000.0
2009-02-04 22:28:00,1.67525,1.6755,1.67515,1.6753,71000000.0
2009-02-04 22:29:00,1.67545,1.67565,1.6753,1.67545,134800000.0
2009-02-04 22:30:00,1.67535,1.6762,1.6739,1.67435,219400000.0
2009-02-04 22:31:00,1.67415,1.6755,1.67405,1.67505,206000000.0
2009-02-04 22:32:00,1.67505,1.67515,1.67385,1.67415,246200000.0
2009-02-04 22:33:00,1.67435,1.6744,1.674,1.67415,61800000.0
2009-02-04 22:34:00,1.67415,1.6744,1.67405,1.67425,111600000.0
2009-02-04 22:35:00,1.67415,1.6745,1.67405,1.6741,163800000.0
2009-02-04 22:36:00,1.6741,1.67425,1.67335,1.6736,115400000.0
2009-02-04 22:37:00,1.6737,1.67465,1.67355,1.67415,231000000.0
2009-02-04 22:38:00,1.67415,1.6747,1.6737,1.67405,277000000.0
2009-02-04 22:39:00,1.6739,1.6747,1.6738,1.6741,203600000.0
2009-02-04 22:40:00,1.67425,1.6748,1.6738,1.67435,101000000.0
2009-02-04 22:41:00,1.67435,1.6749,1.6742,1.67485,138200000.0
2009-02-04 22:42:00,1.67475,1.6749,1.67355,1.67355,99200000.0
2009-02-04 22:43:00,1.6739,1.6745,1.6737,1.6742,90200000.0
2009-02-04 22:44:00,1.67445,1.6749,1.67445,1.6747,73200000.0
2009-02-04 22:45:00,1.6747,1.6747,1.6737,1.6743,243600000.0
2009-02-04 22:46:00,1.6743,1.67525,1.6743,1.67525,269800000.0
2009-02-04 22:47:00,1.67525,1.67525,1.67525,1.67525,60800000.0
2009-02-04 22:48:00,1.6753,1.67555,1.67505,1.67505,71600000.0
2009-02-04 22:49:00,1.6745,1.67475,1.67415,1.6742,258000000.0
2009-02-04 22:50:00,1.6744,1.67455,1.67405,1.67435,106000000.0
2009-02-04 22:51:00,1.67465,1.67485,1.67465,1.67475,26400000.0
2009-02-04 22:52:00,1.6749,1.6752,1.67435,1.6751,225200000.0
2009-02-04 22:53:00,1.6751,1.6751,1.675,1.67505,25400000.0
2009-02-04 22:54:00,1.67515,1.67515,1.67475,1.6751,127400000.0
2009-02-04 22:55:00,1.6751,1.67535,1.67485,1.67495,165800000.0
2009-02-04 22:56:00,1.675,1.67525,1.6747,1.6748,158200000.0
2009-02-04 22:57:00,1.6747,1.6749,1.6737,1.67425,184000000.0
2009-02-04 22:58:00,1.67435,1.67435,1.67365,1.6737,206600000.0
2009-02-04 22:59:00,1.6737,1.6742,1.6731,1.6742,164400000.0
2009-02-04 23:00:00,1.6743,1.67505,1.6743,1.67485,124600000.0
2009-02-04 23:01:00,1.67505,1.67505,1.6749,1.675,25600000.0
2009-02-04 23:02:00,1.6752,1.6752,1.6749,1.6749,28000000.0
2009-02-04 23:03:00,1.6749,1.6749,1.6747,1.6749,53800000.0
2009-02-04 23:04:00,1.67485,1.67495,1.6747,1.67495,94400000.0
2009-02-04 23:05:00,1.67495,1.6752,1.67475,1.67495,88400000.0
2009-02-04 23:06:00,1.67495,1.67505,1.6743,1.6747,171600000.0
2009-02-04 23:07:00,1.6747,1.6752,1.6747,1.6752,77800000.0
2009-02-04 23:08:00,1.6754,1.6754,1.675,1.67525,97400000.0
2009-02-04 23:09:00,1.67525,1.67545,1.6749,1.67525,68800000.0
2009-02-04 23:10:00,1.6753,1.67605,1.6753,1.67595,88000000.0
2009-02-04 23:11:00,1.67595,1.67635,1.6752,1.67555,204400000.0
2009-02-04 23:12:00,1.6756,1.6756,1.67545,1.67555,144800000.0
2009-02-04 23:13:00,1.67565,1.67595,1.6755,1.6759,124400000.0
2009-02-04 23:14:00,1.6757,1.67605,1.6756,1.6757,139000000.0
2009-02-04 23:15:00,1.6757,1.676,1.6754,1.67545,211600000.0
2009-02-04 23:16:00,1.67535,1.6756,1.67475,1.6754,152600000.0
2009-02-04 23:17:00,1.6753,1.6758,1.67465,1.6751,161200000.0
2009-02-04 23:18:00,1.6751,1.6753,1.67485,1.67525,99200000.0
2009-02-04 23:19:00,1.67535,1.67535,1.675,1.67535,144600000.0
2009-02-04 23:20:00,1.67535,1.67535,1.67495,1.675,76600000.0
2009-02-04 23:21:00,1.675,1.67515,1.6749,1.67515,59200000.0
2009-02-04 23:22:00,1.67515,1.67535,1.67495,1.6752,114200000.0
2009-02-04 23:23:00,1.6751,1.67545,1.67505,1.67525,81000000.0
2009-02-04 23:24:00,1.67525,1.6755,1.6752,1.6755,133600000.0
2009-02-04 23:25:00,1.6755,1.67565,1.67525,1.67555,140600000.0
2009-02-04 23:26:00,1.67555,1.67655,1.6754,1.676,141000000.0
2009-02-04 23:27:00,1.676,1.676,1.67525,1.6758,124200000.0
2009-02-04 23:28:00,1.6758,1.6764,1.6758,1.6762,153000000.0
2009-02-04 23:29:00,1.6763,1.6771,1.67615,1.6768,148000000.0
2009-02-04 23:30:00,1.6772,1.6774,1.6766,1.6768,82000000.0
2009-02-04 23:31:00,1.6768,1.67695,1.6768,1.67695,33800000.0
2009-02-04 23:32:00,1.67695,1.67695,1.67695,1.67695,13200000.0
2009-02-04 23:33:00,1.67715,1.67715,1.67655,1.6767,23400000.0
2009-02-04 23:34:00,1.6769,1.6769,1.676,1.67635,99200000.0
2009-02-04 23:35:00,1.67675,1.67695,1.6764,1.67655,25200000.0
2009-02-04 23:36:00,1.67655,1.677,1.67655,1.677,33000000.0
2009-02-04 23:37:00,1.677,1.67715,1.6767,1.6767,130400000.0
2009-02-04 23:38:00,1.6767,1.6768,1.67665,1.67665,72400000.0
2009-02-04 23:39:00,1.6767,1.6767,1.6756,1.6762,126200000.0
2009-02-04 23:40:00,1.6762,1.6767,1.676,1.6766,166400000.0
2009-02-04 23:41:00,1.67665,1.67705,1.6758,1.6763,196400000.0
2009-02-04 23:42:00,1.67635,1.6764,1.67485,1.67555,276800000.0
2009-02-04 23:43:00,1.67575,1.6759,1.67515,1.6754,94000000.0
2009-02-04 23:44:00,1.6754,1.6756,1.6753,1.67545,62400000.0
2009-02-04 23:45:00,1.6755,1.6762,1.67545,1.67585,107000000.0
2009-02-04 23:46:00,1.6759,1.6761,1.6748,1.6752,262600000.0
2009-02-04 23:47:00,1.6752,1.67525,1.6748,1.67505,140400000.0
2009-02-04 23:48:00,1.6751,1.6754,1.675,1.6754,56400000.0
2009-02-04 23:49:00,1.67545,1.6758,1.67545,1.6756,104400000.0
2009-02-04 23:50:00,1.6758,1.6762,1.67565,1.6757,95600000.0
2009-02-04 23:51:00,1.6757,1.6757,1.6757,1.6757,3200000.0
2009-02-04 23:52:00,1.6757,1.67595,1.67535,1.67545,105400000.0
2009-02-04 23:53:00,1.6753,1.6754,1.6752,1.67525,70400000.0
2009-02-04 23:54:00,1.67525,1.67575,1.6752,1.6753,150200000.0
2009-02-04 23:55:00,1.67535,1.6756,1.67535,1.6755,73800000.0
2009-02-04 23:56:00,1.6755,1.6755,1.6753,1.6753,51600000.0
2009-02-04 23:57:00,1.6753,1.6758,1.6753,1.67555,46800000.0
2009-02-04 23:58:00,1.67555,1.676,1.67555,1.67565,368800000.0
2009-02-04 23:59:00,1.6757,1.6757,1.67525,1.67525,40400000.0
2009-02-05 00:00:00,1.6753,1.6753,1.67455,1.6748,25000000.0
2009-02-05 00:01:00,1.67465,1.67495,1.6745,1.67485,32800000.0
2009-02-05 00:02:00,1.67485,1.6751,1.67485,1.67495,35400000.0
2009-02-05 00:03:00,1.67505,1.6757,1.67495,1.6757,33000000.0
2009-02-05 00:04:00,1.6757,1.6759,1.6757,1.6759,5000000.0
2009-02-05 00:05:00,1.6758,1.6758,1.6748,1.67525,13000000.0
2009-02-05 00:06:00,1.6754,1.67545,1.675,1.675,4000000.0
2009-02-05 00:07:00,1.6751,1.6751,1.6751,1.6751,1000000.0
2009-02-05 00:08:00,1.6751,1.67545,1.67495,1.6752,9000000.0
2009-02-05 00:09:00,1.67545,1.67555,1.67495,1.67495,3000000.0
2009-02-05 00:10:00,1.67535,1.6755,1.67495,1.675,25000000.0
2009-02-05 00:11:00,1.6751,1.67595,1.675,1.6759,27000000.0
2009-02-05 00:12:00,1.6759,1.67595,1.67565,1.67565,14000000.0
2009-02-05 00:13:00,1.67575,1.6761,1.6755,1.6758,30000000.0
2009-02-05 00:14:00,1.67585,1.67585,1.67535,1.67545,24000000.0
2009-02-05 00:15:00,1.67545,1.67545,1.67535,1.67535,2000000.0
2009-02-05 00:16:00,1.67545,1.6755,1.6754,1.6754,5000000.0
2009-02-05 00:17:00,1.6754,1.67545,1.6754,1.67545,4000000.0
2009-02-05 00:18:00,1.67545,1.6756,1.67535,1.67545,9000000.0
2009-02-05 00:19:00,1.6756,1.6756,1.67525,1.67525,58400000.0
2009-02-05 00:20:00,1.6753,1.6754,1.6753,1.6754,60600000.0
2009-02-05 00:21:00,1.6754,1.6755,1.67515,1.6752,136200000.0
2009-02-05 00:22:00,1.6752,1.6757,1.67385,1.67545,181400000.0
2009-02-05 00:23:00,1.67565,1.6759,1.67525,1.6757,126800000.0
2009-02-05 00:24:00,1.67575,1.67585,1.6756,1.6756,64000000.0
2009-02-05 00:25:00,1.6756,1.6757,1.6756,1.6757,21600000.0
2009-02-05 00:26:00,1.6759,1.67645,1.6759,1.67605,132200000.0
2009-02-05 00:27:00,1.6763,1.67645,1.67595,1.67595,48000000.0
2009-02-05 00:28:00,1.6762,1.6763,1.6756,1.6756,36800000.0
2009-02-05 00:29:00,1.67605,1.6764,1.6757,1.676,97800000.0
2009-02-05 00:30:00,1.6764,1.6764,1.676,1.67635,44400000.0
2009-02-05 00:31:00,1.67635,1.67635,1.67625,1.6763,56400000.0
2009-02-05 00:32:00,1.6763,1.6765,1.67595,1.676,57600000.0
2009-02-05 00:33:00,1.6761,1.6761,1.6761,1.6761,3200000.0
2009-02-05 00:34:00,1.6761,1.6761,1.6746,1.6753,156800000.0
2009-02-05 00:35:00,1.6753,1.6753,1.6753,1.6753,6400000.0
2009-02-05 00:36:00,1.67535,1.67545,1.6751,1.67545,52600000.0
2009-02-05 00:37:00,1.67545,1.67545,1.6753,1.67535,38400000.0
2009-02-05 00:38:00,1.67555,1.67605,1.67555,1.67605,54600000.0
2009-02-05 00:39:00,1.67625,1.67635,1.6757,1.67595,65400000.0
2009-02-05 00:40:00,1.6761,1.6761,1.6748,1.67495,91000000.0
2009-02-05 00:41:00,1.67495,1.6751,1.67495,1.6751,89400000.0
2009-02-05 00:42:00,1.6749,1.67505,1.6745,1.6749,49400000.0
2009-02-05 00:43:00,1.67416,1.67447,1.67407,1.67433,215600000.0
2009-02-05 00:44:00,1.6751,1.6751,1.6751,1.6751,1600000.0
2009-02-05 00:45:00,1.6753,1.67545,1.6745,1.67475,60800000.0
2009-02-05 00:46:00,1.67475,1.67475,1.67395,1.67455,82600000.0
2009-02-05 00:47:00,1.67475,1.67485,1.6741,1.67415,89600000.0
2009-02-05 00:48:00,1.67445,1.67445,1.67445,1.67445,13600000.0
2009-02-05 00:49:00,1.6746,1.6748,1.6746,1.6748,49600000.0
2009-02-05 00:50:00,1.67495,1.67505,1.67495,1.67495,31200000.0
2009-02-05 00:51:00,1.67455,1.6747,1.67455,1.67465,22400000.0
2009-02-05 00:52:00,1.67465,1.6765,1.67465,1.6765,146600000.0
2009-02-05 00:53:00,1.6766,1.6769,1.67625,1.6767,107000000.0
2009-02-05 00:54:00,1.6766,1.67665,1.6751,1.67625,217200000.0
2009-02-05 00:55:00,1.6763,1.67635,1.67545,1.6755,148200000.0
2009-02-05 00:56:00,1.6757,1.67595,1.675,1.675,45000000.0
2009-02-05 00:57:00,1.675,1.67505,1.67495,1.67505,8000000.0
2009-02-05 00:58:00,1.6751,1.6751,1.67425,1.6746,12000000.0
2009-02-05 00:59:00,1.6746,1.6746,1.674,1.67435,29200000.0
2009-02-05 01:00:00,1.67445,1.67505,1.67445,1.67505,40800000.0
2009-02-05 01:01:00,1.67505,1.67505,1.67485,1.675,14200000.0
2009-02-05 01:02:00,1.67505,1.6752,1.6745,1.67485,23000000.0
2009-02-05 01:03:00,1.67409,1.67412,1.67351,1.67397,248000000.0
2009-02-05 01:04:00,1.67381,1.67469,1.6735,1.67469,259000000.0
2009-02-05 01:05:00,1.6747,1.67495,1.6747,1.67495,10000000.0
2009-02-05 01:06:00,1.6751,1.6752,1.6748,1.6748,41400000.0
2009-02-05 01:07:00,1.67485,1.675,1.67475,1.67485,11800000.0
2009-02-05 01:08:00,1.6749,1.67495,1.6748,1.6748,6400000.0
2009-02-05 01:09:00,1.67485,1.67485,1.67475,1.67475,7200000.0
2009-02-05 01:10:00,1.6747,1.6747,1.6746,1.6747,11600000.0
2009-02-05 01:11:00,1.6747,1.6754,1.67455,1.6751,24800000.0
2009-02-05 01:12:00,1.6752,1.6754,1.6752,1.67535,13200000.0
2009-02-05 01:13:00,1.6754,1.67565,1.6754,1.67565,7200000.0
2009-02-05 01:14:00,1.6758,1.6766,1.6745,1.67515,33600000.0
2009-02-05 01:15:00,1.67515,1.67545,1.67435,1.67485,42400000.0
2009-02-05 01:16:00,1.67485,1.67485,1.67405,1.67415,84600000.0
2009-02-05 01:17:00,1.67415,1.6743,1.67395,1.6742,41200000.0
2009-02-05 01:18:00,1.6742,1.6742,1.6742,1.6742,36000000.0
2009-02-05 01:19:00,1.6742,1.6742,1.6742,1.6742,46800000.0
2009-02-05 01:20:00,1.6742,1.6742,1.6742,1.6742,59400000.0
2009-02-05 01:21:00,1.6742,1.6742,1.6742,1.6742,39600000.0
2009-02-05 01:22:00,1.6742,1.6742,1.67315,1.6736,80200000.0
2009-02-05 01:23:00,1.67365,1.6737,1.673,1.6734,103600000.0
2009-02-05 01:24:00,1.6733,1.674,1.6733,1.6739,151800000.0
2009-02-05 01:25:00,1.67395,1.6743,1.67345,1.6737,87400000.0
2009-02-05 01:26:00,1.6737,1.6738,1.6729,1.6736,126800000.0
2009-02-05 01:27:00,1.6736,1.6739,1.67345,1.67385,73200000.0
2009-02-05 01:28:00,1.6739,1.67405,1.6738,1.674,59400000.0
2009-02-05 01:29:00,1.674,1.674,1.6736,1.67385,21800000.0
2009-02-05 01:30:00,1.67375,1.67395,1.67335,1.6737,74400000.0
2009-02-05 01:31:00,1.67375,1.67455,1.67375,1.67385,39200000.0
2009-02-05 01:32:00,1.674,1.6743,1.67375,1.67395,100400000.0
2009-02-05 01:33:00,1.67395,1.67445,1.67385,1.6743,73200000.0
2009-02-05 01:34:00,1.674,1.6747,1.674,1.6742,85000000.0
2009-02-05 01:35:00,1.67425,1.6746,1.67425,1.6745,30800000.0
2009-02-05 01:36:00,1.6744,1.6748,1.6739,1.67395,49000000.0
2009-02-05 01:37:00,1.67395,1.6743,1.67375,1.6738,54400000.0
2009-02-05 01:38:00,1.6738,1.6742,1.6737,1.6742,21400000.0
2009-02-05 01:39:00,1.6742,1.67425,1.67415,1.67425,10000000.0
2009-02-05 01:40:00,1.67425,1.6743,1.67405,1.6743,17800000.0
2009-02-05 01:41:00,1.6743,1.6743,1.67395,1.67395,6000000.0
2009-02-05 01:42:00,1.67405,1.67425,1.67375,1.67425,23600000.0
2009-02-05 01:43:00,1.67425,1.67435,1.6742,1.67425,10400000.0
2009-02-05 01:44:00,1.67415,1.67415,1.67295,1.6731,19800000.0
2009-02-05 01:45:00,1.67315,1.67315,1.67315,1.67315,1000000.0
2009-02-05 01:46:00,1.67315,1.6735,1.67295,1.67305,7000000.0
2009-02-05 01:47:00,1.67295,1.67325,1.67295,1.673,9400000.0
2009-02-05 01:48:00,1.67305,1.67545,1.67305,1.67495,122200000.0
2009-02-05 01:49:00,1.67495,1.67495,1.6741,1.6743,50800000.0
2009-02-05 01:50:00,1.67445,1.6746,1.6742,1.6745,141000000.0
2009-02-05 01:51:00,1.6745,1.6745,1.6742,1.6742,45400000.0
2009-02-05 01:52:00,1.67395,1.67505,1.67395,1.6748,66800000.0
2009-02-05 01:53:00,1.6748,1.6748,1.6738,1.6741,14600000.0
2009-02-05 01:54:00,1.67415,1.67415,1.6732,1.6736,61200000.0
2009-02-05 01:55:00,1.6736,1.6736,1.67285,1.6729,102400000.0
2009-02-05 01:56:00,1.67305,1.6732,1.6726,1.67315,199199999.0
2009-02-05 01:57:00,1.67315,1.6733,1.67315,1.67325,46400000.0
2009-02-05 01:58:00,1.6733,1.67395,1.67315,1.67345,89200000.0
2009-02-05 01:59:00,1.6735,1.67355,1.6734,1.6734,15200000.0
2009-02-05 02:00:00,1.67345,1.67375,1.6732,1.67375,139600000.0
2009-02-05 02:01:00,1.67375,1.67395,1.67325,1.67355,73000000.0
2009-02-05 02:02:00,1.67355,1.674,1.67335,1.67385,66800000.0
2009-02-05 02:03:00,1.67385,1.6741,1.67385,1.6739,12400000.0
2009-02-05 02:04:00,1.67395,1.67405,1.67385,1.67405,21400000.0
2009-02-05 02:05:00,1.67415,1.6743,1.6741,1.6742,24400000.0
2009-02-05 02:06:00,1.67425,1.67465,1.6741,1.67415,63400000.0
2009-02-05 02:07:00,1.67415,1.6744,1.674,1.6744,52800000.0
2009-02-05 02:08:00,1.6744,1.67535,1.6744,1.6752,218800000.0
2009-02-05 02:09:00,1.6752,1.6755,1.6752,1.6754,28800000.0
2009-02-05 02:10:00,1.67545,1.67545,1.674,1.6747,254800000.0
2009-02-05 02:11:00,1.67475,1.67505,1.67425,1.67455,177600000.0
2009-02-05 02:12:00,1.6744,1.6747,1.674,1.67405,350800000.0
2009-02-05 02:13:00,1.67385,1.67475,1.67385,1.6742,239000000.0
2009-02-05 02:14:00,1.6741,1.6744,1.67405,1.6744,117000000.0
2009-02-05 02:15:00,1.6744,1.67465,1.67345,1.674,250200000.0
2009-02-05 02:16:00,1.674,1.67415,1.6737,1.6738,109800000.0
2009-02-05 02:17:00,1.6738,1.6739,1.6737,1.6739,112000000.0
2009-02-05 02:18:00,1.6739,1.67415,1.6738,1.67405,139600000.0
2009-02-05 02:19:00,1.67415,1.67425,1.67405,1.67425,64000000.0
2009-02-05 02:20:00,1.67425,1.67425,1.6739,1.67395,99600000.0
2009-02-05 02:21:00,1.67395,1.67395,1.6733,1.67375,283400000.0
2009-02-05 02:22:00,1.6738,1.6739,1.6735,1.6738,198400000.0
2009-02-05 02:23:00,1.67385,1.67395,1.67335,1.67375,110400000.0
2009-02-05 02:24:00,1.6737,1.6744,1.67365,1.6744,157200000.0
2009-02-05 02:25:00,1.6744,1.6753,1.67425,1.67445,262200000.0
2009-02-05 02:26:00,1.6746,1.6747,1.6738,1.67425,230200000.0
2009-02-05 02:27:00,1.674,1.6747,1.6737,1.6747,154400000.0
2009-02-05 02:28:00,1.6745,1.67465,1.67385,1.67455,227400000.0
2009-02-05 02:29:00,1.67445,1.67465,1.6737,1.67455,89000000.0
2009-02-05 02:30:00,1.67455,1.6751,1.6745,1.67465,193600000.0
2009-02-05 02:31:00,1.67465,1.67495,1.6739,1.67425,314200000.0
2009-02-05 02:32:00,1.67425,1.6747,1.6741,1.67445,390799998.0
2009-02-05 02:33:00,1.67445,1.6748,1.67405,1.6743,179600000.0
2009-02-05 02:34:00,1.67435,1.6748,1.6743,1.67465,179600000.0
2009-02-05 02:35:00,1.67465,1.67485,1.67405,1.67405,238800000.0
2009-02-05 02:36:00,1.6741,1.6743,1.6739,1.67415,150000000.0
2009-02-05 02:37:00,1.67415,1.6753,1.67405,1.6741,321600000.0
2009-02-05 02:38:00,1.6742,1.6748,1.67395,1.6744,206800000.0
2009-02-05 02:39:00,1.6745,1.67455,1.6736,1.6744,172600000.0
2009-02-05 02:40:00,1.67445,1.6746,1.67405,1.6744,72400000.0
2009-02-05 02:41:00,1.6743,1.6747,1.67385,1.67455,104800000.0
2009-02-05 02:42:00,1.67445,1.67465,1.67405,1.67455,52200000.0
2009-02-05 02:43:00,1.67445,1.6745,1.6735,1.67385,177800000.0
2009-02-05 02:44:00,1.6739,1.67465,1.6739,1.67465,124400000.0
2009-02-05 02:45:00,1.67465,1.6749,1.67405,1.67465,128800000.0
2009-02-05 02:46:00,1.67465,1.67475,1.67455,1.67475,39800000.0
2009-02-05 02:47:00,1.67465,1.67495,1.67445,1.6749,84200000.0
2009-02-05 02:48:00,1.675,1.675,1.674,1.67465,111400000.0
2009-02-05 02:49:00,1.6747,1.67515,1.67425,1.67455,140600000.0
2009-02-05 02:50:00,1.6747,1.67485,1.67405,1.6743,153400000.0
2009-02-05 02:51:00,1.6743,1.67435,1.6738,1.67405,193000000.0
2009-02-05 02:52:00,1.6741,1.6746,1.6741,1.6745,127400000.0
2009-02-05 02:53:00,1.6746,1.6755,1.67425,1.6752,132400000.0
2009-02-05 02:54:00,1.675,1.67515,1.674,1.67475,247800000.0
2009-02-05 02:55:00,1.6748,1.6754,1.674,1.67475,351000000.0
2009-02-05 02:56:00,1.67475,1.675,1.67435,1.67485,128000000.0
2009-02-05 02:57:00,1.67485,1.6749,1.67455,1.67455,72200000.0
2009-02-05 02:58:00,1.67445,1.6749,1.67445,1.6747,210600000.0
2009-02-05 02:59:00,1.6747,1.67575,1.67425,1.67525,226800000.0
2009-02-05 03:00:00,1.6753,1.6753,1.6746,1.6747,108000000.0
2009-02-05 03:01:00,1.6747,1.67505,1.6733,1.6733,159600000.0
2009-02-05 03:02:00,1.6734,1.67345,1.6728,1.67325,165600000.0
2009-02-05 03:03:00,1.67325,1.6735,1.67295,1.6735,429600000.0
2009-02-05 03:04:00,1.67355,1.6737,1.67295,1.6737,298600000.0
2009-02-05 03:05:00,1.6735,1.6735,1.67255,1.67275,151000000.0
2009-02-05 03:06:00,1.67275,1.67325,1.6719,1.67215,345600000.0
2009-02-05 03:07:00,1.6722,1.6729,1.6717,1.67265,528000000.0
2009-02-05 03:08:00,1.6727,1.6731,1.6711,1.67255,430000000.0
2009-02-05 03:09:00,1.67245,1.6732,1.6722,1.6726,215600000.0
2009-02-05 03:10:00,1.67265,1.67305,1.6722,1.67265,396400000.0
2009-02-05 03:11:00,1.67265,1.67335,1.6726,1.67335,229000000.0
2009-02-05 03:12:00,1.67335,1.6734,1.67295,1.6731,79400000.0
2009-02-05 03:13:00,1.6731,1.6733,1.6723,1.6725,251199999.0
2009-02-05 03:14:00,1.6725,1.67325,1.67195,1.67255,411800000.0
2009-02-05 03:15:00,1.6725,1.67305,1.67245,1.6726,263400000.0
2009-02-05 03:16:00,1.6726,1.6729,1.67235,1.67285,164000000.0
2009-02-05 03:17:00,1.6726,1.673,1.672,1.67275,214600000.0
2009-02-05 03:18:00,1.6728,1.6728,1.67195,1.67225,161200000.0
2009-02-05 03:19:00,1.6724,1.67315,1.6721,1.6726,222000000.0
2009-02-05 03:20:00,1.67265,1.6732,1.67265,1.6732,84400000.0
2009-02-05 03:21:00,1.67335,1.6735,1.67295,1.673,52000000.0
2009-02-05 03:22:00,1.6731,1.67315,1.67295,1.67315,75400000.0
2009-02-05 03:23:00,1.67315,1.67335,1.6726,1.67275,276800000.0
2009-02-05 03:24:00,1.67295,1.67305,1.6726,1.67265,139800000.0
2009-02-05 03:25:00,1.67265,1.67265,1.6724,1.67265,46600000.0
2009-02-05 03:26:00,1.67265,1.67265,1.67265,1.67265,6400000.0
2009-02-05 03:27:00,1.67265,1.67315,1.67265,1.6728,127000000.0
2009-02-05 03:28:00,1.67285,1.6732,1.67265,1.67315,170400000.0
2009-02-05 03:29:00,1.6732,1.67325,1.6729,1.6731,69800000.0
2009-02-05 03:30:00,1.67315,1.6734,1.67295,1.67305,53600000.0
2009-02-05 03:31:00,1.67295,1.6731,1.67225,1.6726,68400000.0
2009-02-05 03:32:00,1.67275,1.673,1.67275,1.673,41600000.0
2009-02-05 03:33:00,1.673,1.6731,1.67275,1.6729,194200000.0
2009-02-05 03:34:00,1.6729,1.67325,1.67265,1.67285,160600000.0
2009-02-05 03:35:00,1.67295,1.673,1.67265,1.6727,100000000.0
2009-02-05 03:36:00,1.6727,1.6729,1.67255,1.67275,193600000.0
2009-02-05 03:37:00,1.67285,1.6729,1.6727,1.6729,27200000.0
2009-02-05 03:38:00,1.6731,1.6731,1.67245,1.67265,139800000.0
2009-02-05 03:39:00,1.67255,1.6732,1.67215,1.67245,212000000.0
2009-02-05 03:40:00,1.6725,1.67305,1.6721,1.6724,152400000.0
2009-02-05 03:41:00,1.6724,1.67285,1.67225,1.6726,131600000.0
2009-02-05 03:42:00,1.67275,1.673,1.67235,1.673,65400000.0
2009-02-05 03:43:00,1.673,1.673,1.67225,1.67265,43000000.0
2009-02-05 03:44:00,1.67265,1.67305,1.67225,1.67285,106600000.0
2009-02-05 03:45:00,1.6724,1.67275,1.6723,1.67275,67200000.0
2009-02-05 03:46:00,1.67275,1.6728,1.6724,1.67265,155600000.0
2009-02-05 03:47:00,1.6724,1.6728,1.6724,1.67275,38600000.0
2009-02-05 03:48:00,1.6726,1.67305,1.6722,1.67295,185000000.0
2009-02-05 03:49:00,1.6728,1.6735,1.67225,1.67315,121600000.0
2009-02-05 03:50:00,1.6732,1.67335,1.6725,1.67315,96600000.0
2009-02-05 03:51:00,1.6733,1.6733,1.67265,1.67315,144000000.0
2009-02-05 03:52:00,1.6733,1.6741,1.67325,1.6741,106400000.0
2009-02-05 03:53:00,1.67415,1.6743,1.674,1.67425,68400000.0
2009-02-05 03:54:00,1.67425,1.6744,1.6741,1.67425,59400000.0
2009-02-05 03:55:00,1.67425,1.6747,1.673,1.67385,160000000.0
2009-02-05 03:56:00,1.67395,1.67395,1.67305,1.67355,53200000.0
2009-02-05 03:57:00,1.67355,1.6738,1.6729,1.67345,149600001.0
2009-02-05 03:58:00,1.67345,1.6743,1.6733,1.6743,71400000.0
2009-02-05 03:59:00,1.6743,1.67455,1.67415,1.6745,48200000.0
2009-02-05 04:00:00,1.6745,1.6747,1.6741,1.67425,72200000.0
2009-02-05 04:01:00,1.67425,1.67435,1.67355,1.6743,242400000.0
2009-02-05 04:02:00,1.67435,1.6744,1.6738,1.6739,136200000.0
2009-02-05 04:03:00,1.67405,1.6742,1.67395,1.67395,71800000.0
2009-02-05 04:04:00,1.674,1.674,1.67355,1.6738,110800000.0
2009-02-05 04:05:00,1.67385,1.67395,1.67375,1.67375,60600000.0
2009-02-05 04:06:00,1.6739,1.67415,1.6739,1.67415,48000000.0
2009-02-05 04:07:00,1.6742,1.6742,1.67405,1.67405,26400000.0
2009-02-05 04:08:00,1.6741,1.6743,1.674,1.67405,97400000.0
2009-02-05 04:09:00,1.67405,1.67415,1.6739,1.674,78200000.0
2009-02-05 04:10:00,1.674,1.67415,1.674,1.67415,8000000.0
2009-02-05 04:11:00,1.67425,1.6743,1.67415,1.6743,15400000.0
2009-02-05 04:12:00,1.6743,1.67435,1.6743,1.67435,11200000.0
2009-02-05 04:13:00,1.6742,1.6743,1.6742,1.6743,5800000.0
2009-02-05 04:14:00,1.6743,1.6743,1.6743,1.6743,3200000.0
2009-02-05 04:15:00,1.6743,1.67435,1.6741,1.67415,14400000.0
2009-02-05 04:16:00,1.67415,1.6743,1.67405,1.6742,39200000.0
2009-02-05 04:17:00,1.67425,1.67435,1.6741,1.67435,56400000.0
2009-02-05 04:18:00,1.6743,1.67435,1.67415,1.67415,43400000.0
2009-02-05 04:19:00,1.6745,1.67465,1.6739,1.67455,36400000.0
2009-02-05 04:20:00,1.67475,1.67475,1.6741,1.6743,48400000.0
2009-02-05 04:21:00,1.6743,1.6743,1.67415,1.6743,32600000.0
2009-02-05 04:22:00,1.6743,1.67435,1.6742,1.67435,43600000.0
2009-02-05 04:23:00,1.67425,1.67435,1.6741,1.6741,47400000.0
2009-02-05 04:24:00,1.67415,1.6744,1.67415,1.6742,39000000.0
2009-02-05 04:25:00,1.67425,1.67435,1.67375,1.674,52600000.0
2009-02-05 04:26:00,1.6739,1.6739,1.6736,1.67365,110400000.0
2009-02-05 04:27:00,1.6739,1.6739,1.67375,1.6739,47600000.0
2009-02-05 04:28:00,1.6739,1.674,1.6737,1.67395,174000000.0
2009-02-05 04:29:00,1.674,1.67465,1.67375,1.67385,234800000.0
2009-02-05 04:30:00,1.674,1.67425,1.674,1.67425,21800000.0
2009-02-05 04:31:00,1.67415,1.6749,1.67415,1.6745,56400000.0
2009-02-05 04:32:00,1.67455,1.6747,1.6734,1.6736,214300000.0
2009-02-05 04:33:00,1.6736,1.67395,1.6726,1.67275,198800000.0
2009-02-05 04:34:00,1.67265,1.67375,1.67265,1.67375,175200000.0
2009-02-05 04:35:00,1.6739,1.67405,1.67245,1.6727,287200000.0
2009-02-05 04:36:00,1.67285,1.6731,1.6728,1.67295,104200000.0
2009-02-05 04:37:00,1.67295,1.67295,1.67285,1.67295,57600000.0
2009-02-05 04:38:00,1.67295,1.67375,1.67295,1.67365,189200000.0
2009-02-05 04:39:00,1.6737,1.6738,1.67315,1.67325,194400000.0
2009-02-05 04:40:00,1.67315,1.67355,1.67315,1.67355,77400000.0
2009-02-05 04:41:00,1.67365,1.67385,1.67325,1.67375,183600000.0
2009-02-05 04:42:00,1.67375,1.6738,1.67225,1.6726,287000000.0
2009-02-05 04:43:00,1.67265,1.67315,1.67265,1.67285,65200000.0
2009-02-05 04:44:00,1.6729,1.673,1.67265,1.673,70600000.0
2009-02-05 04:45:00,1.673,1.6731,1.6726,1.67295,73600000.0
2009-02-05 04:46:00,1.67285,1.67375,1.6728,1.6736,119200000.0
2009-02-05 04:47:00,1.6736,1.6736,1.67285,1.6731,181800000.0
2009-02-05 04:48:00,1.67315,1.67425,1.67315,1.67405,289200000.0
2009-02-05 04:49:00,1.6741,1.67415,1.67305,1.6731,106600000.0
2009-02-05 04:50:00,1.67305,1.6731,1.67295,1.6731,27600000.0
2009-02-05 04:51:00,1.673,1.6735,1.6729,1.6731,102400000.0
2009-02-05 04:52:00,1.673,1.67345,1.6729,1.6733,168200000.0
2009-02-05 04:53:00,1.6734,1.67355,1.67305,1.67305,107400000.0
2009-02-05 04:54:00,1.67325,1.67325,1.67325,1.67325,17000000.0
2009-02-05 04:55:00,1.67325,1.6736,1.67315,1.67345,54800000.0
2009-02-05 04:56:00,1.67355,1.67365,1.67355,1.67365,48000000.0
2009-02-05 04:57:00,1.67365,1.67375,1.67305,1.6732,178400000.0
2009-02-05 04:58:00,1.67325,1.67355,1.6727,1.6731,307800000.0
2009-02-05 04:59:00,1.6732,1.67335,1.67285,1.67305,264400000.0
2009-02-05 05:00:00,1.67305,1.6744,1.673,1.67405,250200000.0
2009-02-05 05:01:00,1.6742,1.6742,1.67345,1.67345,57400000.0
2009-02-05 05:02:00,1.67345,1.6737,1.67305,1.6737,136000000.0
2009-02-05 05:03:00,1.6737,1.67395,1.6736,1.67385,238000000.0
2009-02-05 05:04:00,1.67365,1.6737,1.67335,1.67345,129200000.0
2009-02-05 05:05:00,1.67335,1.6736,1.67325,1.6734,98200000.0
2009-02-05 05:06:00,1.67345,1.6738,1.67335,1.67365,89200000.0
2009-02-05 05:07:00,1.67365,1.67365,1.67335,1.67365,194600000.0
2009-02-05 05:08:00,1.67375,1.6738,1.6736,1.67375,65000000.0
2009-02-05 05:09:00,1.67365,1.67375,1.67355,1.67375,29800000.0
2009-02-05 05:10:00,1.67375,1.67375,1.67355,1.67375,35600000.0
2009-02-05 05:11:00,1.67365,1.6737,1.6736,1.6737,11600000.0
2009-02-05 05:12:00,1.67375,1.67375,1.6736,1.67375,36200000.0
2009-02-05 05:13:00,1.67375,1.6738,1.6736,1.6738,42600000.0
2009-02-05 05:14:00,1.6738,1.6738,1.6738,1.6738,3200000.0
2009-02-05 05:15:00,1.6738,1.6738,1.6738,1.6738,12800000.0
2009-02-05 05:16:00,1.6738,1.67385,1.67365,1.67375,39600000.0
2009-02-05 05:17:00,1.6737,1.674,1.6737,1.674,67400000.0
2009-02-05 05:18:00,1.674,1.674,1.6734,1.6734,30400000.0
2009-02-05 05:19:00,1.6735,1.67375,1.67335,1.67375,62800000.0
2009-02-05 05:20:00,1.67365,1.67385,1.67365,1.6737,51000000.0
2009-02-05 05:21:00,1.6738,1.67385,1.67315,1.67385,109800000.0
2009-02-05 05:22:00,1.67385,1.67385,1.6736,1.67375,163200000.0
2009-02-05 05:23:00,1.67395,1.67435,1.67385,1.67395,167800000.0
2009-02-05 05:24:00,1.67405,1.67415,1.67345,1.6735,160200000.0
2009-02-05 05:25:00,1.67365,1.67395,1.67325,1.67395,97000000.0
2009-02-05 05:26:00,1.6738,1.6739,1.67365,1.67365,51400000.0
2009-02-05 05:27:00,1.6738,1.6741,1.6737,1.6741,129400000.0
2009-02-05 05:28:00,1.6741,1.67425,1.6741,1.6741,65800000.0
2009-02-05 05:29:00,1.67415,1.67415,1.67395,1.67405,32800000.0
2009-02-05 05:30:00,1.6741,1.6742,1.67395,1.674,188000000.0
2009-02-05 05:31:00,1.6739,1.674,1.67335,1.67375,340600000.0
2009-02-05 05:32:00,1.67375,1.67405,1.67365,1.67375,151400000.0
2009-02-05 05:33:00,1.6738,1.67525,1.6737,1.6748,153800000.0
2009-02-05 05:34:00,1.6747,1.67525,1.6744,1.67495,218200000.0
2009-02-05 05:35:00,1.67495,1.67735,1.6743,1.677,369400000.0
2009-02-05 05:36:00,1.67705,1.67705,1.67525,1.67585,314400000.0
2009-02-05 05:37:00,1.6759,1.6759,1.67475,1.675,320400000.0
2009-02-05 05:38:00,1.675,1.675,1.67475,1.67485,151400000.0
2009-02-05 05:39:00,1.6749,1.675,1.6749,1.675,61600000.0
2009-02-05 05:40:00,1.67505,1.67515,1.6745,1.6748,173200000.0
2009-02-05 05:41:00,1.6748,1.67495,1.67385,1.67455,177400000.0
2009-02-05 05:42:00,1.67445,1.6757,1.67445,1.67515,240600000.0
2009-02-05 05:43:00,1.67525,1.6757,1.6749,1.67525,239600000.0
2009-02-05 05:44:00,1.67535,1.67615,1.6753,1.6754,364800000.0
2009-02-05 05:45:00,1.67555,1.67555,1.67365,1.675,382400000.0
2009-02-05 05:46:00,1.675,1.67505,1.67475,1.67485,82600000.0
2009-02-05 05:47:00,1.6749,1.6749,1.6747,1.6747,25600000.0
2009-02-05 05:48:00,1.67475,1.67475,1.67455,1.6746,70400000.0
2009-02-05 05:49:00,1.67465,1.67475,1.6745,1.67475,152000000.0
2009-02-05 05:50:00,1.67485,1.67485,1.6739,1.6739,284200000.0
2009-02-05 05:51:00,1.674,1.6741,1.67375,1.6739,156000000.0
2009-02-05 05:52:00,1.6735,1.67405,1.6735,1.674,127400000.0
2009-02-05 05:53:00,1.674,1.67415,1.6739,1.67415,114400000.0
2009-02-05 05:54:00,1.674,1.6744,1.674,1.67435,157200000.0
2009-02-05 05:55:00,1.67435,1.6744,1.6741,1.67425,167400000.0
2009-02-05 05:56:00,1.67425,1.67455,1.6741,1.6745,186600000.0
2009-02-05 05:57:00,1.6745,1.6747,1.6742,1.67425,162000000.0
2009-02-05 05:58:00,1.6743,1.67465,1.67425,1.6746,122000000.0
2009-02-05 05:59:00,1.67465,1.67465,1.6739,1.6742,199800000.0
2009-02-05 06:00:00,1.6741,1.67485,1.67395,1.67475,145200000.0
2009-02-05 06:01:00,1.67465,1.67475,1.674,1.67415,176200000.0
2009-02-05 06:02:00,1.67415,1.67435,1.67405,1.6741,114800000.0
2009-02-05 06:03:00,1.6741,1.67445,1.6741,1.67445,73000000.0
2009-02-05 06:04:00,1.67405,1.6744,1.67405,1.6744,101000000.0
2009-02-05 06:05:00,1.67445,1.6746,1.674,1.6741,99400000.0
2009-02-05 06:06:00,1.6742,1.6744,1.6741,1.6741,30200000.0
2009-02-05 06:07:00,1.6742,1.67435,1.67415,1.6743,23800000.0
2009-02-05 06:08:00,1.67415,1.6743,1.674,1.67415,142000000.0
2009-02-05 06:09:00,1.67415,1.6742,1.67355,1.6736,344000000.0
2009-02-05 06:10:00,1.67345,1.67375,1.67345,1.6737,175000000.0
2009-02-05 06:11:00,1.6737,1.67395,1.6735,1.67395,41800000.0
2009-02-05 06:12:00,1.67395,1.67395,1.6738,1.67395,87600000.0
2009-02-05 06:13:00,1.674,1.6742,1.67385,1.674,77000000.0
2009-02-05 06:14:00,1.674,1.67415,1.674,1.67415,47400000.0
2009-02-05 06:15:00,1.67415,1.67415,1.6739,1.67395,77600000.0
2009-02-05 06:16:00,1.67415,1.67455,1.67385,1.67385,205200000.0
2009-02-05 06:17:00,1.67415,1.6742,1.67345,1.6738,152400000.0
2009-02-05 06:18:00,1.6738,1.67395,1.6736,1.6739,148200000.0
2009-02-05 06:19:00,1.6739,1.67415,1.6736,1.67385,196200000.0
2009-02-05 06:20:00,1.67375,1.6747,1.6736,1.67455,235200000.0
2009-02-05 06:21:00,1.6746,1.67535,1.67455,1.6753,328000000.0
2009-02-05 06:22:00,1.6753,1.6753,1.67455,1.675,141800000.0
2009-02-05 06:23:00,1.6749,1.67495,1.6746,1.6748,157400000.0
2009-02-05 06:24:00,1.6748,1.675,1.6747,1.675,146200000.0
2009-02-05 06:25:00,1.6749,1.6755,1.67485,1.67485,41400000.0
2009-02-05 06:26:00,1.675,1.6754,1.67445,1.6752,267200000.0
2009-02-05 06:27:00,1.67525,1.67605,1.6751,1.67585,102400000.0
2009-02-05 06:28:00,1.67605,1.67615,1.67565,1.676,201400000.0
2009-02-05 06:29:00,1.676,1.67625,1.6757,1.6758,128600000.0
2009-02-05 06:30:00,1.6759,1.6765,1.6758,1.67605,240200000.0
2009-02-05 06:31:00,1.67615,1.6773,1.67615,1.6768,210600000.0
2009-02-05 06:32:00,1.67705,1.6775,1.6764,1.67645,283000000.0
2009-02-05 06:33:00,1.6765,1.6765,1.67615,1.67645,297000000.0
2009-02-05 06:34:00,1.67645,1.67665,1.67635,1.67665,140400000.0
2009-02-05 06:35:00,1.67665,1.67695,1.67665,1.67695,98600000.0
2009-02-05 06:36:00,1.67685,1.6769,1.67675,1.6769,37200000.0
2009-02-05 06:37:00,1.6769,1.67725,1.67675,1.6772,109600000.0
2009-02-05 06:38:00,1.67705,1.6771,1.676,1.67615,357800000.0
2009-02-05 06:39:00,1.67615,1.67675,1.67615,1.6762,309200000.0
2009-02-05 06:40:00,1.67625,1.67635,1.67605,1.6763,114200000.0
2009-02-05 06:41:00,1.6763,1.67675,1.6751,1.6755,231800000.0
2009-02-05 06:42:00,1.6756,1.67695,1.67545,1.67665,300800000.0
2009-02-05 06:43:00,1.67665,1.6768,1.6761,1.67615,85800000.0
2009-02-05 06:44:00,1.676,1.6762,1.6754,1.6761,214000000.0
2009-02-05 06:45:00,1.67615,1.67645,1.6758,1.6758,156200000.0
2009-02-05 06:46:00,1.67605,1.6764,1.6751,1.67575,267200000.0
2009-02-05 06:47:00,1.67575,1.6762,1.6753,1.6758,216600000.0
2009-02-05 06:48:00,1.6758,1.67585,1.6755,1.6756,231800000.0
2009-02-05 06:49:00,1.67565,1.6761,1.67455,1.67595,357400000.0
2009-02-05 06:50:00,1.67585,1.6764,1.6752,1.6762,229600000.0
2009-02-05 06:51:00,1.6761,1.67635,1.6759,1.67635,118800000.0
2009-02-05 06:52:00,1.67635,1.67635,1.67575,1.67575,120200000.0
2009-02-05 06:53:00,1.6758,1.67605,1.6757,1.67575,32200000.0
2009-02-05 06:54:00,1.6758,1.6761,1.67525,1.6761,225200000.0
2009-02-05 06:55:00,1.676,1.6763,1.67595,1.6762,70200000.0
2009-02-05 06:56:00,1.67625,1.67655,1.676,1.67615,92000000.0
2009-02-05 06:57:00,1.67615,1.6763,1.67615,1.67625,79200000.0
2009-02-05 06:58:00,1.67625,1.67665,1.67625,1.67665,27200000.0
2009-02-05 06:59:00,1.6765,1.6767,1.676,1.67605,294200000.0
2009-02-05 07:00:00,1.6761,1.67625,1.67595,1.6761,130400000.0
2009-02-05 07:01:00,1.676,1.67605,1.6758,1.67595,90400000.0
2009-02-05 07:02:00,1.676,1.676,1.6757,1.6757,34800000.0
2009-02-05 07:03:00,1.67575,1.67575,1.67575,1.67575,16600000.0
2009-02-05 07:04:00,1.6759,1.6763,1.6759,1.6762,103200000.0
2009-02-05 07:05:00,1.67625,1.6768,1.67595,1.6768,153000000.0
2009-02-05 07:06:00,1.6768,1.6769,1.6761,1.6761,240600000.0
2009-02-05 07:07:00,1.67635,1.677,1.67635,1.6768,257800000.0
2009-02-05 07:08:00,1.6768,1.6769,1.6768,1.6769,67800000.0
2009-02-05 07:09:00,1.6768,1.67705,1.6768,1.677,203800000.0
2009-02-05 07:10:00,1.677,1.6773,1.67655,1.6772,236600000.0
2009-02-05 07:11:00,1.6773,1.67755,1.6766,1.67665,130400000.0
2009-02-05 07:12:00,1.67665,1.67695,1.6765,1.67665,113200000.0
2009-02-05 07:13:00,1.6767,1.67685,1.6762,1.67635,141000000.0
2009-02-05 07:14:00,1.67655,1.67715,1.67645,1.67665,190400000.0
2009-02-05 07:15:00,1.67665,1.6767,1.67645,1.67655,168400000.0
2009-02-05 07:16:00,1.67665,1.6768,1.6764,1.67655,175400000.0
2009-02-05 07:17:00,1.67655,1.67655,1.67625,1.67645,63200000.0
2009-02-05 07:18:00,1.67655,1.67655,1.6763,1.67635,237800000.0
2009-02-05 07:19:00,1.6764,1.67645,1.67535,1.6757,367400000.0
2009-02-05 07:20:00,1.6757,1.6762,1.6757,1.676,210400000.0
2009-02-05 07:21:00,1.6759,1.6762,1.67555,1.67585,314600000.0
2009-02-05 07:22:00,1.67585,1.6767,1.6757,1.6765,221000000.0
2009-02-05 07:23:00,1.67615,1.67655,1.6754,1.6761,298000000.0
2009-02-05 07:24:00,1.676,1.6764,1.67585,1.6759,185200000.0
2009-02-05 07:25:00,1.6759,1.67625,1.6747,1.6751,213000000.0
2009-02-05 07:26:00,1.67525,1.67555,1.67505,1.67555,121000000.0
2009-02-05 07:27:00,1.67545,1.6758,1.67545,1.6757,20200000.0
2009-02-05 07:28:00,1.6756,1.6758,1.6753,1.6755,108600000.0
2009-02-05 07:29:00,1.6755,1.67575,1.67515,1.67575,265600000.0
2009-02-05 07:30:00,1.6757,1.6758,1.67545,1.67545,113200000.0
2009-02-05 07:31:00,1.6755,1.67585,1.6754,1.6754,140000000.0
2009-02-05 07:32:00,1.6756,1.6759,1.6756,1.6759,36200000.0
2009-02-05 07:33:00,1.6759,1.67595,1.67565,1.67595,125800000.0
2009-02-05 07:34:00,1.67595,1.67595,1.6752,1.6754,185600000.0
2009-02-05 07:35:00,1.67555,1.67565,1.6751,1.67535,156400000.0
2009-02-05 07:36:00,1.67535,1.67545,1.6751,1.67545,37000000.0
2009-02-05 07:37:00,1.67545,1.6756,1.67545,1.6756,26400000.0
2009-02-05 07:38:00,1.67565,1.67565,1.67565,1.67565,7200000.0
2009-02-05 07:39:00,1.6757,1.6757,1.6757,1.6757,10600000.0
2009-02-05 07:40:00,1.67524,1.67549,1.675,1.67538,226800000.0
2009-02-05 07:41:00,1.67565,1.6757,1.6741,1.6746,174200000.0
2009-02-05 07:42:00,1.6749,1.67495,1.67385,1.67445,215800000.0
2009-02-05 07:43:00,1.67435,1.6744,1.67395,1.6741,79800000.0
2009-02-05 07:44:00,1.674,1.6742,1.6736,1.67405,129000000.0
2009-02-05 07:45:00,1.67405,1.67405,1.6733,1.6737,311200000.0
2009-02-05 07:46:00,1.6737,1.6737,1.67315,1.6733,77600000.0
2009-02-05 07:47:00,1.67345,1.6738,1.6733,1.6738,104800000.0
2009-02-05 07:48:00,1.6738,1.6738,1.67335,1.6734,143600000.0
2009-02-05 07:49:00,1.6734,1.67375,1.6733,1.6735,27400000.0
2009-02-05 07:50:00,1.67355,1.6739,1.6734,1.67355,135600000.0
2009-02-05 07:51:00,1.67365,1.6742,1.67335,1.6736,247800000.0
2009-02-05 07:52:00,1.67345,1.67395,1.6733,1.6735,207800000.0
2009-02-05 07:53:00,1.6734,1.6742,1.6734,1.6739,117800000.0
2009-02-05 07:54:00,1.67395,1.67425,1.67385,1.674,52200000.0
2009-02-05 07:55:00,1.674,1.67405,1.6733,1.67345,97600000.0
2009-02-05 07:56:00,1.6735,1.67355,1.67335,1.67345,79800000.0
2009-02-05 07:57:00,1.67355,1.67365,1.6735,1.6735,16800000.0
2009-02-05 07:58:00,1.67355,1.6742,1.6733,1.67365,326000000.0
2009-02-05 07:59:00,1.67375,1.67445,1.6736,1.6738,205000000.0
2009-02-05 08:00:00,1.6739,1.6746,1.6739,1.67425,143600000.0
2009-02-05 08:01:00,1.67425,1.67485,1.67405,1.67445,291000000.0
2009-02-05 08:02:00,1.67435,1.67465,1.67395,1.67395,308000000.0
2009-02-05 08:03:00,1.67385,1.6741,1.6736,1.6741,98000000.0
2009-02-05 08:04:00,1.6741,1.6741,1.6735,1.6735,109000000.0
2009-02-05 08:05:00,1.67355,1.67375,1.6735,1.67355,47400000.0
2009-02-05 08:06:00,1.6737,1.67425,1.6736,1.674,116800000.0
2009-02-05 08:07:00,1.674,1.674,1.67365,1.67365,123800000.0
2009-02-05 08:08:00,1.67365,1.67445,1.67365,1.6743,253000000.0
2009-02-05 08:09:00,1.6743,1.6746,1.67415,1.6745,195200000.0
2009-02-05 08:10:00,1.6745,1.67455,1.67415,1.6742,163400000.0
2009-02-05 08:11:00,1.6742,1.6745,1.67405,1.6741,121800000.0
2009-02-05 08:12:00,1.67415,1.6745,1.67295,1.67355,143000000.0
2009-02-05 08:13:00,1.67365,1.6738,1.6731,1.6735,137000000.0
2009-02-05 08:14:00,1.67355,1.67355,1.67325,1.67345,96800000.0
2009-02-05 08:15:00,1.6735,1.6739,1.6734,1.67355,98000000.0
2009-02-05 08:16:00,1.67355,1.6737,1.6731,1.6732,190800000.0
2009-02-05 08:17:00,1.67305,1.6735,1.67305,1.6735,100800000.0
2009-02-05 08:18:00,1.6734,1.67345,1.67275,1.67285,64000000.0
2009-02-05 08:19:00,1.67285,1.67285,1.6723,1.67255,63200000.0
2009-02-05 08:20:00,1.67255,1.67295,1.67255,1.67285,231800000.0
2009-02-05 08:21:00,1.6729,1.67315,1.6727,1.6728,163600000.0
2009-02-05 08:22:00,1.6728,1.6732,1.67275,1.67275,78600000.0
2009-02-05 08:23:00,1.67295,1.6731,1.67275,1.67305,88600000.0
2009-02-05 08:24:00,1.67305,1.6734,1.6729,1.67315,111800000.0
2009-02-05 08:25:00,1.6732,1.67355,1.6731,1.67355,132000000.0
2009-02-05 08:26:00,1.67365,1.6738,1.6734,1.67365,147400000.0
2009-02-05 08:27:00,1.67355,1.6736,1.6731,1.67335,126200000.0
2009-02-05 08:28:00,1.67345,1.674,1.67325,1.67385,152600000.0
2009-02-05 08:29:00,1.6739,1.67395,1.6734,1.6736,206000000.0
2009-02-05 08:30:00,1.6735,1.67395,1.6732,1.67355,97400000.0
2009-02-05 08:31:00,1.6736,1.6739,1.6733,1.6734,139400000.0
2009-02-05 08:32:00,1.67345,1.67465,1.6734,1.67425,150600000.0
2009-02-05 08:33:00,1.67425,1.67475,1.67415,1.67445,140000000.0
2009-02-05 08:34:00,1.6745,1.6745,1.6744,1.67445,17000000.0
2009-02-05 08:35:00,1.67445,1.6751,1.67415,1.6746,139000000.0
2009-02-05 08:36:00,1.6748,1.67485,1.67455,1.67455,105400000.0
2009-02-05 08:37:00,1.67465,1.6749,1.67445,1.6745,141600000.0
2009-02-05 08:38:00,1.6745,1.6746,1.6743,1.6744,116200000.0
2009-02-05 08:39:00,1.67445,1.6749,1.67445,1.6747,41800000.0
2009-02-05 08:40:00,1.67475,1.6754,1.6743,1.67435,218200000.0
2009-02-05 08:41:00,1.67445,1.67505,1.67435,1.67485,257200000.0
2009-02-05 08:42:00,1.67485,1.675,1.6743,1.67455,349799999.0
2009-02-05 08:43:00,1.67455,1.67505,1.67405,1.67505,213000000.0
2009-02-05 08:44:00,1.67505,1.67525,1.6743,1.67495,229400000.0
2009-02-05 08:45:00,1.675,1.675,1.67485,1.67495,88200000.0
2009-02-05 08:46:00,1.67515,1.67575,1.67515,1.6753,241800000.0
2009-02-05 08:47:00,1.6753,1.6754,1.6753,1.6754,19400000.0
2009-02-05 08:48:00,1.67545,1.67545,1.67515,1.67535,43200000.0
2009-02-05 08:49:00,1.67525,1.67535,1.6748,1.67505,103200000.0
2009-02-05 08:50:00,1.67515,1.6753,1.675,1.6751,76600000.0
2009-02-05 08:51:00,1.6751,1.6751,1.67475,1.675,95800000.0
2009-02-05 08:52:00,1.67505,1.67515,1.6748,1.67505,110000000.0
2009-02-05 08:53:00,1.67485,1.6754,1.67485,1.67525,196000000.0
2009-02-05 08:54:00,1.67525,1.6753,1.67495,1.67515,136800000.0
2009-02-05 08:55:00,1.675,1.6751,1.67485,1.675,85400000.0
2009-02-05 08:56:00,1.675,1.675,1.6747,1.67475,141200000.0
2009-02-05 08:57:00,1.67475,1.6751,1.6747,1.67495,150000000.0
2009-02-05 08:58:00,1.675,1.675,1.67495,1.67495,40400000.0
2009-02-05 08:59:00,1.6748,1.6759,1.6742,1.6758,220000001.0
2009-02-05 09:00:00,1.6757,1.67635,1.6756,1.6762,174200000.0
2009-02-05 09:01:00,1.6763,1.6765,1.6751,1.67555,464999999.0
2009-02-05 09:02:00,1.6756,1.67565,1.67435,1.67505,370000000.0
2009-02-05 09:03:00,1.6749,1.67495,1.674,1.67405,208200000.0
2009-02-05 09:04:00,1.67415,1.67415,1.67275,1.6732,212400000.0
2009-02-05 09:05:00,1.67365,1.674,1.6733,1.67365,117000000.0
2009-02-05 09:06:00,1.67345,1.674,1.6724,1.6724,302400000.0
2009-02-05 09:07:00,1.67235,1.6725,1.66975,1.67105,405800000.0
2009-02-05 09:08:00,1.6711,1.6715,1.67075,1.6715,251600000.0
2009-02-05 09:09:00,1.6716,1.6716,1.6705,1.6707,271300000.0
2009-02-05 09:10:00,1.6707,1.67105,1.6696,1.66975,282600000.0
2009-02-05 09:11:00,1.66985,1.66985,1.66885,1.66935,381200000.0
2009-02-05 09:12:00,1.6694,1.67005,1.6692,1.6697,353400000.0
2009-02-05 09:13:00,1.6697,1.6707,1.6697,1.6702,343600000.0
2009-02-05 09:14:00,1.67025,1.6712,1.67015,1.6711,339800000.0
2009-02-05 09:15:00,1.67115,1.67185,1.6706,1.6712,353000000.0
2009-02-05 09:16:00,1.6713,1.6713,1.6693,1.6701,502400000.0
2009-02-05 09:17:00,1.6701,1.67135,1.6696,1.671,527800000.0
2009-02-05 09:18:00,1.6712,1.6725,1.67105,1.6725,420200000.0
2009-02-05 09:19:00,1.6724,1.67255,1.67145,1.6715,410400000.0
2009-02-05 09:20:00,1.6715,1.67175,1.6704,1.6708,436000000.0
2009-02-05 09:21:00,1.67095,1.67155,1.67075,1.6713,377400000.0
2009-02-05 09:22:00,1.6713,1.6728,1.6713,1.67175,540200000.0
2009-02-05 09:23:00,1.6718,1.67255,1.6711,1.6714,327000000.0
2009-02-05 09:24:00,1.67145,1.67215,1.67105,1.6712,305600000.0
2009-02-05 09:25:00,1.6712,1.67175,1.67065,1.67125,409800000.0
2009-02-05 09:26:00,1.67155,1.6726,1.67135,1.6724,377400000.0
2009-02-05 09:27:00,1.67245,1.67445,1.6723,1.673,421200000.0
2009-02-05 09:28:00,1.673,1.673,1.67175,1.67215,396000000.0
2009-02-05 09:29:00,1.67215,1.67275,1.672,1.6725,329200000.0
2009-02-05 09:30:00,1.6726,1.6726,1.67155,1.67185,168800000.0
2009-02-05 09:31:00,1.67165,1.67235,1.67165,1.67215,167000000.0
2009-02-05 09:32:00,1.67205,1.67215,1.67165,1.67185,177600000.0
2009-02-05 09:33:00,1.67185,1.6721,1.6714,1.672,298000000.0
2009-02-05 09:34:00,1.672,1.672,1.6716,1.6717,337000000.0
2009-02-05 09:35:00,1.6718,1.67185,1.67105,1.6716,317999998.0
2009-02-05 09:36:00,1.6716,1.67165,1.6707,1.67085,327000000.0
2009-02-05 09:37:00,1.6709,1.6712,1.6698,1.6707,282799999.0
2009-02-05 09:38:00,1.67085,1.6712,1.6702,1.6702,338800000.0
2009-02-05 09:39:00,1.67025,1.6703,1.6696,1.66985,258400001.0
2009-02-05 09:40:00,1.66985,1.67035,1.6696,1.6702,389800002.0
2009-02-05 09:41:00,1.6702,1.6703,1.6682,1.6684,373200000.0
2009-02-05 09:42:00,1.6684,1.6696,1.6683,1.6691,405199999.0
2009-02-05 09:43:00,1.66915,1.66945,1.669,1.66925,401599999.0
2009-02-05 09:44:00,1.66935,1.6707,1.6692,1.6703,343000000.0
2009-02-05 09:45:00,1.6703,1.67055,1.66915,1.6697,527600001.0
2009-02-05 09:46:00,1.66975,1.67015,1.6693,1.6697,235200000.0
2009-02-05 09:47:00,1.6698,1.67045,1.66925,1.67035,235000000.0
2009-02-05 09:48:00,1.6704,1.67115,1.67025,1.67075,411200000.0
2009-02-05 09:49:00,1.6709,1.67095,1.67025,1.67055,528400000.0
2009-02-05 09:50:00,1.67055,1.671,1.6698,1.66985,468600000.0
2009-02-05 09:51:00,1.66985,1.67025,1.6697,1.6701,223600000.0
2009-02-05 09:52:00,1.67015,1.67025,1.66985,1.67005,277600000.0
2009-02-05 09:53:00,1.6702,1.6705,1.66995,1.6702,390800003.0
2009-02-05 09:54:00,1.6703,1.6703,1.66935,1.67,255800000.0
2009-02-05 09:55:00,1.6701,1.6709,1.6695,1.67,396800001.0
2009-02-05 09:56:00,1.67005,1.6705,1.67,1.6704,268200000.0
2009-02-05 09:57:00,1.6703,1.67045,1.66865,1.66905,451800000.0
2009-02-05 09:58:00,1.66885,1.66985,1.6687,1.66985,231800000.0
2009-02-05 09:59:00,1.67,1.6708,1.6698,1.67065,219200000.0
2009-02-05 10:00:00,1.6708,1.67085,1.6703,1.6707,223000000.0
2009-02-05 10:01:00,1.6705,1.671,1.6702,1.6707,418800000.0
2009-02-05 10:02:00,1.6707,1.6714,1.67035,1.6713,331400000.0
2009-02-05 10:03:00,1.6713,1.67175,1.67125,1.67175,187600000.0
2009-02-05 10:04:00,1.67175,1.6718,1.671,1.67145,240600000.0
2009-02-05 10:05:00,1.67135,1.67145,1.6708,1.6713,383800000.0
2009-02-05 10:06:00,1.6713,1.6721,1.6713,1.67185,460200000.0
2009-02-05 10:07:00,1.67185,1.672,1.67115,1.67165,406400000.0
2009-02-05 10:08:00,1.67165,1.67165,1.67065,1.67145,422600001.0
2009-02-05 10:09:00,1.6715,1.6719,1.6711,1.6719,606800000.0
2009-02-05 10:10:00,1.6719,1.673,1.67175,1.6725,425000000.0
2009-02-05 10:11:00,1.67255,1.6734,1.67235,1.67295,544600000.0
2009-02-05 10:12:00,1.67295,1.67355,1.67245,1.673,356400000.0
2009-02-05 10:13:00,1.673,1.67335,1.67265,1.673,529400001.0
2009-02-05 10:14:00,1.67305,1.67325,1.67255,1.6728,362600001.0
2009-02-05 10:15:00,1.6728,1.67335,1.67235,1.6727,334200000.0
2009-02-05 10:16:00,1.67245,1.67265,1.67155,1.6725,428200000.0
2009-02-05 10:17:00,1.6725,1.67365,1.67215,1.67295,406600000.0
2009-02-05 10:18:00,1.67315,1.6734,1.67195,1.6724,548600001.0
2009-02-05 10:19:00,1.6724,1.67345,1.6723,1.6726,580600001.0
2009-02-05 10:20:00,1.6726,1.6733,1.67225,1.67325,372600000.0
2009-02-05 10:21:00,1.67325,1.6749,1.67325,1.6748,531399999.0
2009-02-05 10:22:00,1.6748,1.67505,1.6741,1.67485,254000000.0
2009-02-05 10:23:00,1.67485,1.67505,1.6736,1.67415,296600001.0
2009-02-05 10:24:00,1.6737,1.6746,1.6729,1.673,368400000.0
2009-02-05 10:25:00,1.673,1.6732,1.6715,1.67225,548000001.0
2009-02-05 10:26:00,1.67225,1.67245,1.6719,1.67225,286800000.0
2009-02-05 10:27:00,1.6721,1.67275,1.67195,1.67215,460800000.0
2009-02-05 10:28:00,1.6723,1.6727,1.67205,1.6723,245000000.0
2009-02-05 10:29:00,1.6725,1.67365,1.6723,1.6736,357600000.0
2009-02-05 10:30:00,1.6736,1.6739,1.67295,1.67315,382400000.0
2009-02-05 10:31:00,1.673,1.67355,1.6727,1.67315,370200000.0
2009-02-05 10:32:00,1.67295,1.67365,1.6727,1.67305,477000000.0
2009-02-05 10:33:00,1.6731,1.67345,1.67135,1.6722,408600000.0
2009-02-05 10:34:00,1.67215,1.67305,1.67215,1.67265,585400000.0
2009-02-05 10:35:00,1.67255,1.6729,1.6718,1.6729,650000000.0
2009-02-05 10:36:00,1.67295,1.67295,1.6719,1.67245,296000000.0
2009-02-05 10:37:00,1.67245,1.6728,1.67215,1.6728,358000001.0
2009-02-05 10:38:00,1.6728,1.67295,1.67185,1.6722,293200000.0
2009-02-05 10:39:00,1.6722,1.6727,1.67165,1.6718,389600001.0
2009-02-05 10:40:00,1.6718,1.67225,1.67145,1.67185,326200000.0
2009-02-05 10:41:00,1.6718,1.67235,1.6716,1.67165,521000001.0
2009-02-05 10:42:00,1.67185,1.6721,1.67155,1.672,441800000.0
2009-02-05 10:43:00,1.6719,1.6719,1.6709,1.67165,389599999.0
2009-02-05 10:44:00,1.67165,1.6725,1.6716,1.6724,396199999.0
2009-02-05 10:45:00,1.6724,1.6724,1.67115,1.67115,426200000.0
2009-02-05 10:46:00,1.671,1.67205,1.6709,1.6719,542600000.0
2009-02-05 10:47:00,1.6719,1.67235,1.67175,1.67215,298400000.0
2009-02-05 10:48:00,1.67215,1.67245,1.67215,1.67235,213600000.0
2009-02-05 10:49:00,1.67245,1.6726,1.672,1.67245,203200000.0
2009-02-05 10:50:00,1.67245,1.67315,1.6722,1.67305,201400000.0
2009-02-05 10:51:00,1.6731,1.67315,1.67215,1.6723,220400000.0
2009-02-05 10:52:00,1.67235,1.6724,1.672,1.67205,113000000.0
2009-02-05 10:53:00,1.67205,1.67235,1.67185,1.67235,192000000.0
2009-02-05 10:54:00,1.6721,1.6728,1.67205,1.67225,645400000.0
2009-02-05 10:55:00,1.67185,1.6722,1.6716,1.67175,457400000.0
2009-02-05 10:56:00,1.6715,1.67215,1.67135,1.672,367200000.0
2009-02-05 10:57:00,1.672,1.6722,1.6716,1.672,616800001.0
2009-02-05 10:58:00,1.672,1.6731,1.67165,1.67305,422000000.0
2009-02-05 10:59:00,1.67305,1.6746,1.67275,1.67455,414000002.0
2009-02-05 11:00:00,1.6744,1.6757,1.6744,1.6749,294599999.0
2009-02-05 11:01:00,1.67495,1.67685,1.67465,1.67595,403800000.0
2009-02-05 11:02:00,1.67605,1.67665,1.67525,1.6756,225800000.0
2009-02-05 11:03:00,1.6757,1.67665,1.67565,1.6766,201000001.0
2009-02-05 11:04:00,1.6767,1.67755,1.6763,1.6764,384800000.0
2009-02-05 11:05:00,1.6765,1.67655,1.6759,1.6763,141000000.0
2009-02-05 11:06:00,1.6764,1.67655,1.67545,1.6755,198800000.0
2009-02-05 11:07:00,1.6755,1.6757,1.67535,1.67555,133000000.0
2009-02-05 11:08:00,1.67555,1.6757,1.67505,1.67545,332800000.0
2009-02-05 11:09:00,1.67545,1.6763,1.6752,1.67625,180200000.0
2009-02-05 11:10:00,1.67615,1.6763,1.67555,1.676,306400000.0
2009-02-05 11:11:00,1.67605,1.6769,1.6759,1.6768,341200000.0
2009-02-05 11:12:00,1.6767,1.67675,1.67605,1.67625,244200000.0
2009-02-05 11:13:00,1.67625,1.67635,1.67585,1.676,364200000.0
2009-02-05 11:14:00,1.67605,1.67625,1.6754,1.6755,243800000.0
2009-02-05 11:15:00,1.67555,1.67565,1.675,1.67545,321400000.0
2009-02-05 11:16:00,1.67545,1.6757,1.6751,1.67525,241400000.0
2009-02-05 11:17:00,1.6754,1.6754,1.6746,1.6753,251399999.0
2009-02-05 11:18:00,1.6753,1.67585,1.6752,1.67565,317000000.0
2009-02-05 11:19:00,1.67575,1.67745,1.6755,1.67735,352600001.0
2009-02-05 11:20:00,1.67735,1.67765,1.67685,1.67695,204600000.0
2009-02-05 11:21:00,1.67685,1.6779,1.67615,1.6779,489000000.0
2009-02-05 11:22:00,1.678,1.67895,1.67795,1.67845,290200000.0
2009-02-05 11:23:00,1.6786,1.6797,1.67825,1.67945,216000000.0
2009-02-05 11:24:00,1.6795,1.67995,1.67905,1.67905,240400000.0
2009-02-05 11:25:00,1.6792,1.6796,1.6789,1.6793,205000000.0
2009-02-05 11:26:00,1.6793,1.6797,1.67905,1.67945,190400000.0
2009-02-05 11:27:00,1.67955,1.6808,1.6793,1.68025,244200000.0
2009-02-05 11:28:00,1.68025,1.68025,1.67925,1.67955,229800000.0
2009-02-05 11:29:00,1.6796,1.6798,1.6787,1.6793,291000000.0
2009-02-05 11:30:00,1.67935,1.6796,1.67855,1.6789,276000000.0
2009-02-05 11:31:00,1.6787,1.67905,1.67755,1.6781,241400001.0
2009-02-05 11:32:00,1.6782,1.6787,1.67745,1.6778,303000000.0
2009-02-05 11:33:00,1.67795,1.67795,1.6776,1.67795,295200000.0
2009-02-05 11:34:00,1.67805,1.67815,1.67725,1.6775,256600000.0
2009-02-05 11:35:00,1.67755,1.6778,1.6767,1.67735,261800000.0
2009-02-05 11:36:00,1.67735,1.67845,1.67645,1.67805,350600000.0
2009-02-05 11:37:00,1.6778,1.6781,1.6772,1.67745,257600000.0
2009-02-05 11:38:00,1.67735,1.67765,1.67625,1.677,414400000.0
2009-02-05 11:39:00,1.6769,1.6778,1.67685,1.6773,388200001.0
2009-02-05 11:40:00,1.6772,1.67785,1.6765,1.6777,401800001.0
2009-02-05 11:41:00,1.6777,1.6777,1.67615,1.67705,373000000.0
2009-02-05 11:42:00,1.67705,1.67745,1.67655,1.6769,219400000.0
2009-02-05 11:43:00,1.677,1.67745,1.67665,1.67705,421400000.0
2009-02-05 11:44:00,1.67695,1.67805,1.67695,1.67745,296400000.0
2009-02-05 11:45:00,1.67735,1.67855,1.6769,1.67715,397400001.0
2009-02-05 11:46:00,1.6773,1.6776,1.67655,1.67655,293200000.0
2009-02-05 11:47:00,1.6766,1.6771,1.6765,1.67675,228600000.0
2009-02-05 11:48:00,1.6768,1.67685,1.6761,1.67625,272000001.0
2009-02-05 11:49:00,1.67615,1.6768,1.6759,1.6767,359000000.0
2009-02-05 11:50:00,1.6768,1.67715,1.67655,1.67715,360200001.0
2009-02-05 11:51:00,1.6773,1.6778,1.67715,1.6776,206400000.0
2009-02-05 11:52:00,1.6775,1.6782,1.67735,1.67805,271400000.0
2009-02-05 11:53:00,1.6781,1.67915,1.6779,1.6791,251200000.0
2009-02-05 11:54:00,1.6791,1.6794,1.6786,1.679,280600000.0
2009-02-05 11:55:00,1.679,1.67935,1.67865,1.67875,173600000.0
2009-02-05 11:56:00,1.67875,1.67905,1.67855,1.6789,279000000.0
2009-02-05 11:57:00,1.679,1.679,1.67835,1.6784,100800000.0
2009-02-05 11:58:00,1.6785,1.67875,1.67825,1.6784,162600000.0
2009-02-05 11:59:00,1.67855,1.6789,1.6784,1.67875,387800001.0
2009-02-05 12:00:00,1.67875,1.6791,1.67825,1.67855,281400000.0
2009-02-05 12:01:00,1.67855,1.67855,1.67655,1.6767,313200000.0
2009-02-05 12:02:00,1.67675,1.67805,1.67665,1.67805,283600000.0
2009-02-05 12:03:00,1.6782,1.6784,1.67755,1.6783,336600000.0
2009-02-05 12:04:00,1.6782,1.6787,1.6781,1.67845,174400000.0
2009-02-05 12:05:00,1.6785,1.67865,1.6778,1.6784,254199999.0
2009-02-05 12:06:00,1.6785,1.6788,1.678,1.6782,180000000.0
2009-02-05 12:07:00,1.6783,1.67845,1.6775,1.67785,226200000.0
2009-02-05 12:08:00,1.6779,1.6784,1.67775,1.67815,199000000.0
2009-02-05 12:09:00,1.678,1.67825,1.67755,1.6782,144200001.0
2009-02-05 12:10:00,1.67825,1.6787,1.67785,1.6785,203400000.0
2009-02-05 12:11:00,1.6785,1.67975,1.6784,1.6797,204200000.0
2009-02-05 12:12:00,1.6796,1.67975,1.6791,1.6796,126000000.0
2009-02-05 12:13:00,1.67945,1.68055,1.67945,1.6803,173200000.0
2009-02-05 12:14:00,1.68035,1.68245,1.6803,1.68225,272800000.0
2009-02-05 12:15:00,1.6823,1.6823,1.68075,1.68085,610700000.0
2009-02-05 12:16:00,1.68085,1.68345,1.68085,1.6833,554000000.0
2009-02-05 12:17:00,1.6834,1.68415,1.68245,1.6838,538400001.0
2009-02-05 12:18:00,1.68385,1.68385,1.682,1.68255,502400002.0
2009-02-05 12:19:00,1.68255,1.68285,1.6823,1.6824,385400000.0
2009-02-05 12:20:00,1.6825,1.68415,1.68245,1.68335,496000000.0
2009-02-05 12:21:00,1.68325,1.6843,1.68325,1.68385,714600002.0
2009-02-05 12:22:00,1.68385,1.68395,1.68355,1.68395,568400000.0
2009-02-05 12:23:00,1.68395,1.68435,1.6824,1.6827,669800001.0
2009-02-05 12:24:00,1.68265,1.68295,1.6822,1.68265,436600001.0
2009-02-05 12:25:00,1.68275,1.6841,1.68275,1.6841,534000000.0
2009-02-05 12:26:00,1.68425,1.68425,1.683,1.6837,602000000.0
2009-02-05 12:27:00,1.6837,1.6837,1.683,1.6832,484600001.0
2009-02-05 12:28:00,1.6832,1.6833,1.6829,1.683,82200000.0
2009-02-05 12:29:00,1.683,1.683,1.6822,1.6827,432200000.0
2009-02-05 12:30:00,1.6825,1.68285,1.68195,1.68235,631800000.0
2009-02-05 12:31:00,1.68235,1.6824,1.68145,1.6818,562600000.0
2009-02-05 12:32:00,1.6819,1.68265,1.6818,1.68255,469400001.0
2009-02-05 12:33:00,1.68275,1.6836,1.6818,1.68195,565800001.0
2009-02-05 12:34:00,1.68215,1.6838,1.68125,1.68215,480000001.0
2009-02-05 12:35:00,1.6821,1.684,1.68195,1.6833,580000000.0
2009-02-05 12:36:00,1.68335,1.68395,1.68295,1.68335,427800000.0
2009-02-05 12:37:00,1.6835,1.68425,1.6835,1.6835,566800000.0
2009-02-05 12:38:00,1.6835,1.6835,1.68205,1.68205,515800000.0
2009-02-05 12:39:00,1.6822,1.6823,1.681,1.68115,437800000.0
2009-02-05 12:40:00,1.68115,1.6815,1.6808,1.68145,528400000.0
2009-02-05 12:41:00,1.68145,1.682,1.6812,1.6817,531000000.0
2009-02-05 12:42:00,1.68165,1.6827,1.68165,1.68255,561000000.0
2009-02-05 12:43:00,1.68255,1.6826,1.68225,1.6824,443000000.0
2009-02-05 12:44:00,1.6823,1.6828,1.68205,1.6824,536400000.0
2009-02-05 12:45:00,1.6824,1.68515,1.6824,1.6842,367000000.0
2009-02-05 12:46:00,1.6844,1.68465,1.6838,1.68445,390000000.0
2009-02-05 12:47:00,1.68455,1.68595,1.68455,1.68585,524800000.0
2009-02-05 12:48:00,1.68605,1.68605,1.6853,1.6858,349600000.0
2009-02-05 12:49:00,1.68585,1.6859,1.68515,1.68525,429200000.0
2009-02-05 12:50:00,1.68535,1.68665,1.68535,1.68645,341000000.0
2009-02-05 12:51:00,1.68645,1.68715,1.6862,1.6864,476600000.0
2009-02-05 12:52:00,1.6864,1.68705,1.6858,1.68685,507799999.0
2009-02-05 12:53:00,1.687,1.68745,1.68655,1.6871,450000000.0
2009-02-05 12:54:00,1.68705,1.68745,1.68705,1.68725,268200000.0
2009-02-05 12:55:00,1.6873,1.68895,1.68715,1.68895,378999999.0
2009-02-05 12:56:00,1.68895,1.68995,1.68895,1.68975,392600000.0
2009-02-05 12:57:00,1.68975,1.68975,1.6875,1.68755,268200000.0
2009-02-05 12:58:00,1.68745,1.68875,1.68745,1.68765,416799999.0
2009-02-05 12:59:00,1.6876,1.6881,1.6873,1.68765,449600000.0
2009-02-05 13:00:00,1.6877,1.6882,1.6871,1.68805,478600000.0
2009-02-05 13:01:00,1.6882,1.6889,1.687,1.68865,498200000.0
2009-02-05 13:02:00,1.68885,1.68885,1.68775,1.68805,433200000.0
2009-02-05 13:03:00,1.6879,1.6888,1.68755,1.688,188400000.0
2009-02-05 13:04:00,1.688,1.688,1.68695,1.68695,155500000.0
2009-02-05 13:05:00,1.6869,1.6872,1.68635,1.6865,537800000.0
2009-02-05 13:06:00,1.6865,1.6869,1.68605,1.6861,449200000.0
2009-02-05 13:07:00,1.686,1.6873,1.68595,1.68655,286000000.0
2009-02-05 13:08:00,1.68655,1.687,1.6864,1.68655,356800000.0
2009-02-05 13:09:00,1.68655,1.687,1.68595,1.68625,358600000.0
2009-02-05 13:10:00,1.6863,1.68665,1.68615,1.68615,479800000.0
2009-02-05 13:11:00,1.68615,1.68615,1.68495,1.685,514400000.0
2009-02-05 13:12:00,1.68505,1.68535,1.68455,1.68535,402200000.0
2009-02-05 13:13:00,1.68515,1.68545,1.68485,1.6853,423600000.0
2009-02-05 13:14:00,1.6853,1.68575,1.68515,1.68565,324800000.0
2009-02-05 13:15:00,1.68565,1.68575,1.6854,1.68555,471600000.0
2009-02-05 13:16:00,1.68555,1.68585,1.6854,1.68555,384200000.0
2009-02-05 13:17:00,1.68555,1.68565,1.68505,1.68545,515200000.0
2009-02-05 13:18:00,1.6855,1.68605,1.68535,1.686,394000000.0
2009-02-05 13:19:00,1.68615,1.68725,1.6854,1.687,674000000.0
2009-02-05 13:20:00,1.687,1.68735,1.68635,1.68655,528300000.0
2009-02-05 13:21:00,1.68655,1.68685,1.68505,1.68585,434000000.0
2009-02-05 13:22:00,1.68585,1.6871,1.68545,1.6871,311400000.0
2009-02-05 13:23:00,1.68695,1.6876,1.68605,1.68735,344600000.0
2009-02-05 13:24:00,1.68735,1.6881,1.68705,1.68705,533400000.0
2009-02-05 13:25:00,1.6869,1.68715,1.68645,1.6868,373200000.0
2009-02-05 13:26:00,1.6868,1.687,1.68645,1.68685,207000000.0
2009-02-05 13:27:00,1.68685,1.68685,1.68645,1.6866,348800000.0
2009-02-05 13:28:00,1.6866,1.6867,1.68565,1.68595,506800000.0
2009-02-05 13:29:00,1.68605,1.6864,1.6853,1.6853,295400000.0
2009-02-05 13:30:00,1.6852,1.6854,1.68445,1.68485,369400000.0
2009-02-05 13:31:00,1.68475,1.6854,1.6847,1.68535,412600000.0
2009-02-05 13:32:00,1.68535,1.6854,1.6851,1.68525,203600000.0
2009-02-05 13:33:00,1.68525,1.6855,1.68485,1.6853,197000000.0
2009-02-05 13:34:00,1.68545,1.6858,1.685,1.68515,290000000.0
2009-02-05 13:35:00,1.6852,1.68525,1.6847,1.68485,230200000.0
2009-02-05 13:36:00,1.68485,1.6852,1.68465,1.68505,400400000.0
2009-02-05 13:37:00,1.68505,1.68505,1.68445,1.68465,476400000.0
2009-02-05 13:38:00,1.6847,1.685,1.68445,1.6845,450800000.0
2009-02-05 13:39:00,1.68445,1.685,1.68435,1.6845,353200000.0
2009-02-05 13:40:00,1.6847,1.6847,1.68405,1.68455,335400000.0
2009-02-05 13:41:00,1.68435,1.6845,1.6838,1.6845,265400000.0
2009-02-05 13:42:00,1.68445,1.68465,1.6839,1.6841,346400000.0
2009-02-05 13:43:00,1.684,1.68425,1.6835,1.6839,257000000.0
2009-02-05 13:44:00,1.6839,1.6839,1.68125,1.68205,280000000.0
2009-02-05 13:45:00,1.6821,1.6832,1.68205,1.68295,343800000.0
2009-02-05 13:46:00,1.68255,1.6828,1.68155,1.6824,349400000.0
2009-02-05 13:47:00,1.6824,1.6835,1.6824,1.68315,449200000.0
2009-02-05 13:48:00,1.6832,1.6834,1.6823,1.68315,176200000.0
2009-02-05 13:49:00,1.68325,1.6833,1.68225,1.6824,371400000.0
2009-02-05 13:50:00,1.6823,1.6831,1.6823,1.6825,264600000.0
2009-02-05 13:51:00,1.6825,1.68305,1.6825,1.68265,128200000.0
2009-02-05 13:52:00,1.6827,1.68315,1.68255,1.68275,270200000.0
2009-02-05 13:53:00,1.68275,1.68355,1.6823,1.68305,438400000.0
2009-02-05 13:54:00,1.6832,1.68345,1.68205,1.68205,231400000.0
2009-02-05 13:55:00,1.6822,1.68235,1.6818,1.6818,50600000.0
2009-02-05 13:56:00,1.6818,1.6825,1.6817,1.68215,176600000.0
2009-02-05 13:57:00,1.6821,1.6827,1.682,1.68255,349600001.0
2009-02-05 13:58:00,1.68245,1.68305,1.6822,1.6828,329400000.0
2009-02-05 13:59:00,1.683,1.68455,1.6819,1.68315,227200000.0
2009-02-05 14:00:00,1.68205,1.68633,1.6809,1.68405,350400000.0
2009-02-05 14:01:00,1.6841,1.68525,1.6838,1.6852,309800000.0
2009-02-05 14:02:00,1.68515,1.68635,1.6842,1.68635,260600000.0
2009-02-05 14:03:00,1.68685,1.6877,1.68605,1.6864,369600000.0
2009-02-05 14:04:00,1.6864,1.68645,1.68515,1.6858,460000001.0
2009-02-05 14:05:00,1.68595,1.6885,1.6859,1.68795,266800000.0
2009-02-05 14:06:00,1.6885,1.69005,1.6885,1.68865,219500000.0
2009-02-05 14:07:00,1.68865,1.69005,1.68865,1.6898,284200000.0
2009-02-05 14:08:00,1.6898,1.6898,1.68805,1.6889,295500000.0
2009-02-05 14:09:00,1.6889,1.691,1.68885,1.6906,223000000.0
2009-02-05 14:10:00,1.6906,1.6927,1.68975,1.6927,200800000.0
2009-02-05 14:11:00,1.6926,1.69475,1.6926,1.69375,121800000.0
2009-02-05 14:12:00,1.6939,1.6949,1.69315,1.6945,137600000.0
2009-02-05 14:13:00,1.6945,1.69495,1.69335,1.6939,131300000.0
2009-02-05 14:14:00,1.6939,1.6956,1.6939,1.6949,157900000.0
2009-02-05 14:15:00,1.69485,1.69745,1.69485,1.6972,276400000.0
2009-02-05 14:16:00,1.6972,1.6985,1.69645,1.6985,208800000.0
2009-02-05 14:17:00,1.69835,1.7004,1.6972,1.69865,341200000.0
2009-02-05 14:18:00,1.69885,1.7006,1.69885,1.69895,243600000.0
2009-02-05 14:19:00,1.69895,1.7,1.69805,1.6998,290000000.0
2009-02-05 14:20:00,1.70005,1.7004,1.69865,1.7004,225400000.0
2009-02-05 14:21:00,1.70035,1.7006,1.6995,1.7005,227800000.0
2009-02-05 14:22:00,1.7004,1.7007,1.6996,1.7006,121400000.0
2009-02-05 14:23:00,1.7006,1.7008,1.699,1.6992,113400000.0
2009-02-05 14:24:00,1.6992,1.6993,1.6974,1.69805,194000000.0
2009-02-05 14:25:00,1.69815,1.69835,1.6961,1.6963,312400000.0
2009-02-05 14:26:00,1.6964,1.69895,1.6964,1.6981,376600000.0
2009-02-05 14:27:00,1.69815,1.69885,1.69755,1.69815,323200000.0
2009-02-05 14:28:00,1.69815,1.6991,1.6978,1.69815,283200000.0
2009-02-05 14:29:00,1.69795,1.6983,1.6974,1.6976,153600000.0
2009-02-05 14:30:00,1.6976,1.69895,1.6976,1.6987,191200000.0
2009-02-05 14:31:00,1.6988,1.69975,1.6984,1.69955,252600000.0
2009-02-05 14:32:00,1.6997,1.69985,1.6991,1.69965,269400000.0
2009-02-05 14:33:00,1.6994,1.7001,1.69905,1.6999,255800000.0
2009-02-05 14:34:00,1.6999,1.7,1.6991,1.6993,251200000.0
2009-02-05 14:35:00,1.6994,1.6994,1.69855,1.6987,250600000.0
2009-02-05 14:36:00,1.6989,1.6991,1.6981,1.69845,341000000.0
2009-02-05 14:37:00,1.69855,1.69865,1.698,1.6983,222800000.0
2009-02-05 14:38:00,1.6983,1.6983,1.6971,1.6975,118400000.0
2009-02-05 14:39:00,1.6975,1.69785,1.69725,1.6978,257000000.0
2009-02-05 14:40:00,1.6978,1.6987,1.69755,1.69815,238400000.0
2009-02-05 14:41:00,1.6984,1.6985,1.69725,1.6974,271200000.0
2009-02-05 14:42:00,1.6974,1.69765,1.69625,1.6965,413400000.0
2009-02-05 14:43:00,1.6965,1.6965,1.6954,1.69555,217000000.0
2009-02-05 14:44:00,1.69555,1.6962,1.6946,1.6947,175200000.0
2009-02-05 14:45:00,1.6947,1.69545,1.694,1.6944,275400000.0
2009-02-05 14:46:00,1.6944,1.6956,1.69385,1.6956,206400000.0
2009-02-05 14:47:00,1.69565,1.6966,1.695,1.6953,216800000.0
2009-02-05 14:48:00,1.6953,1.697,1.6953,1.6963,182200000.0
2009-02-05 14:49:00,1.6963,1.697,1.69605,1.69675,157600000.0
2009-02-05 14:50:00,1.69675,1.69705,1.6953,1.69705,381400000.0
2009-02-05 14:51:00,1.69705,1.69855,1.6967,1.69815,449800000.0
2009-02-05 14:52:00,1.69815,1.6989,1.69785,1.698,323600001.0
2009-02-05 14:53:00,1.69805,1.69975,1.69795,1.698,395400000.0
2009-02-05 14:54:00,1.6981,1.6996,1.69805,1.6993,308800000.0
2009-02-05 14:55:00,1.6989,1.6999,1.6989,1.6997,310800000.0
2009-02-05 14:56:00,1.6996,1.7,1.69915,1.69975,317800000.0
2009-02-05 14:57:00,1.6998,1.7,1.699,1.69965,302000000.0
2009-02-05 14:58:00,1.69975,1.69975,1.6989,1.699,273600000.0
2009-02-05 14:59:00,1.6991,1.6994,1.69845,1.69865,343800000.0
2009-02-05 15:00:00,1.69865,1.6988,1.6979,1.69805,279000000.0
2009-02-05 15:01:00,1.69805,1.6981,1.6974,1.698,212000000.0
2009-02-05 15:02:00,1.698,1.69885,1.6977,1.69885,269200000.0
2009-02-05 15:03:00,1.69885,1.70005,1.6985,1.6986,376200000.0
2009-02-05 15:04:00,1.6986,1.6993,1.6977,1.6993,332800000.0
2009-02-05 15:05:00,1.6992,1.70005,1.6987,1.70005,301500000.0
2009-02-05 15:06:00,1.6998,1.7,1.69845,1.6989,381399999.0
2009-02-05 15:07:00,1.699,1.6993,1.6985,1.6989,268799999.0
2009-02-05 15:08:00,1.69895,1.6998,1.6986,1.6996,368200000.0
2009-02-05 15:09:00,1.6998,1.69985,1.6991,1.6992,191600000.0
2009-02-05 15:10:00,1.6992,1.6993,1.6991,1.6993,92000000.0
2009-02-05 15:11:00,1.6993,1.6995,1.69855,1.6989,199800000.0
2009-02-05 15:12:00,1.6988,1.6994,1.69865,1.6992,205600001.0
2009-02-05 15:13:00,1.6992,1.69945,1.6988,1.69925,340800000.0
2009-02-05 15:14:00,1.6993,1.6994,1.69875,1.699,266600000.0
2009-02-05 15:15:00,1.69915,1.69955,1.6986,1.69925,432800000.0
2009-02-05 15:16:00,1.6994,1.70025,1.699,1.70025,289400000.0
2009-02-05 15:17:00,1.70025,1.70115,1.69995,1.7007,216800000.0
2009-02-05 15:18:00,1.7007,1.7007,1.6986,1.6989,373100000.0
2009-02-05 15:19:00,1.6989,1.70025,1.6989,1.69975,310000000.0
2009-02-05 15:20:00,1.69975,1.6998,1.6989,1.69915,268200000.0
2009-02-05 15:21:00,1.69915,1.6998,1.6991,1.6991,244800000.0
2009-02-05 15:22:00,1.6992,1.69925,1.69845,1.6987,390800000.0
2009-02-05 15:23:00,1.6987,1.6993,1.69795,1.69855,144800000.0
2009-02-05 15:24:00,1.6988,1.69905,1.69815,1.69895,156000000.0
2009-02-05 15:25:00,1.69905,1.6993,1.6986,1.69905,261000000.0
2009-02-05 15:26:00,1.69905,1.69925,1.69835,1.6987,263800000.0
2009-02-05 15:27:00,1.6987,1.69905,1.6986,1.6989,202800000.0
2009-02-05 15:28:00,1.69875,1.69965,1.69855,1.6994,306800000.0
2009-02-05 15:29:00,1.6994,1.7,1.6993,1.6998,210600000.0
2009-02-05 15:30:00,1.69975,1.69975,1.69775,1.69775,225800000.0
2009-02-05 15:31:00,1.6978,1.6983,1.69725,1.6976,307600000.0
2009-02-05 15:32:00,1.69775,1.6987,1.69675,1.69855,224800000.0
2009-02-05 15:33:00,1.69835,1.6996,1.69755,1.6993,308800000.0
2009-02-05 15:34:00,1.6994,1.69995,1.6984,1.6984,364400000.0
2009-02-05 15:35:00,1.69855,1.6986,1.69695,1.69725,324600000.0
2009-02-05 15:36:00,1.6973,1.69945,1.6968,1.6993,266000000.0
2009-02-05 15:37:00,1.6993,1.69985,1.698,1.6983,269800000.0
2009-02-05 15:38:00,1.69795,1.69795,1.69605,1.69615,305800000.0
2009-02-05 15:39:00,1.69615,1.6971,1.6958,1.69695,261000000.0
2009-02-05 15:40:00,1.69705,1.69725,1.69665,1.69685,282000000.0
2009-02-05 15:41:00,1.6969,1.6978,1.69655,1.697,317800000.0
2009-02-05 15:42:00,1.69715,1.69835,1.6968,1.69795,327800000.0
2009-02-05 15:43:00,1.6981,1.6981,1.69655,1.69675,339200000.0
2009-02-05 15:44:00,1.69665,1.697,1.69575,1.69595,276400000.0
2009-02-05 15:45:00,1.6961,1.69645,1.6952,1.69595,306800000.0
2009-02-05 15:46:00,1.6959,1.6967,1.6959,1.69625,277800000.0
2009-02-05 15:47:00,1.69605,1.69605,1.69395,1.69455,277400000.0
2009-02-05 15:48:00,1.69455,1.69585,1.69425,1.69585,283200000.0
2009-02-05 15:49:00,1.6961,1.69695,1.69485,1.69535,386200000.0
2009-02-05 15:50:00,1.6952,1.6952,1.6939,1.69425,260200000.0
2009-02-05 15:51:00,1.6943,1.69455,1.69275,1.6939,289200000.0
2009-02-05 15:52:00,1.6939,1.69585,1.69215,1.6958,276600000.0
2009-02-05 15:53:00,1.69595,1.6976,1.6955,1.69725,274400000.0
2009-02-05 15:54:00,1.6973,1.698,1.69625,1.69795,275200000.0
2009-02-05 15:55:00,1.69795,1.69805,1.69685,1.6974,257200000.0
2009-02-05 15:56:00,1.6974,1.69855,1.69735,1.69855,287800000.0
2009-02-05 15:57:00,1.6987,1.6988,1.6978,1.69805,299200000.0
2009-02-05 15:58:00,1.69805,1.69935,1.69755,1.6992,295800000.0
2009-02-05 15:59:00,1.6991,1.69965,1.69845,1.69865,346200000.0
2009-02-05 16:00:00,1.6987,1.69925,1.6985,1.69925,284200000.0
2009-02-05 16:01:00,1.6989,1.69905,1.69805,1.6987,243600000.0
2009-02-05 16:02:00,1.69885,1.6991,1.6983,1.69905,275400000.0
2009-02-05 16:03:00,1.69905,1.69955,1.69875,1.6992,348200000.0
2009-02-05 16:04:00,1.69905,1.69955,1.6984,1.699,344000000.0
2009-02-05 16:05:00,1.699,1.699,1.6982,1.69865,290000000.0
2009-02-05 16:06:00,1.6988,1.6991,1.6984,1.69875,268600000.0
2009-02-05 16:07:00,1.69865,1.6989,1.6981,1.6982,276800000.0
2009-02-05 16:08:00,1.6982,1.69995,1.6982,1.69935,294200000.0
2009-02-05 16:09:00,1.6992,1.7008,1.699,1.6995,317800000.0
2009-02-05 16:10:00,1.69945,1.70015,1.69915,1.6998,371600000.0
2009-02-05 16:11:00,1.69975,1.69995,1.6987,1.69875,358800000.0
2009-02-05 16:12:00,1.6987,1.69925,1.6984,1.69915,320400000.0
2009-02-05 16:13:00,1.69915,1.69975,1.69845,1.69905,313600000.0
2009-02-05 16:14:00,1.6991,1.6993,1.69855,1.69925,234200000.0
2009-02-05 16:15:00,1.69925,1.70175,1.69915,1.7016,305200000.0
2009-02-05 16:16:00,1.7016,1.70205,1.701,1.70155,264000000.0
2009-02-05 16:17:00,1.70145,1.70245,1.70145,1.70215,271600000.0
2009-02-05 16:18:00,1.70215,1.70245,1.702,1.7023,290200000.0
2009-02-05 16:19:00,1.7023,1.7037,1.702,1.70355,277600000.0
2009-02-05 16:20:00,1.7037,1.70405,1.7027,1.70325,388200000.0
2009-02-05 16:21:00,1.7031,1.7043,1.703,1.7036,197600000.0
2009-02-05 16:22:00,1.7036,1.70395,1.70225,1.70305,248400000.0
2009-02-05 16:23:00,1.7032,1.7032,1.7022,1.70285,344200000.0
2009-02-05 16:24:00,1.70285,1.7034,1.7021,1.70285,259400000.0
2009-02-05 16:25:00,1.70285,1.7032,1.7026,1.70275,241400000.0
2009-02-05 16:26:00,1.70265,1.70335,1.70265,1.70325,130600000.0
2009-02-05 16:27:00,1.7033,1.70395,1.7026,1.70305,317800000.0
2009-02-05 16:28:00,1.7032,1.70335,1.7022,1.7022,259600000.0
2009-02-05 16:29:00,1.7023,1.70295,1.70185,1.70275,360600000.0
2009-02-05 16:30:00,1.7029,1.70455,1.70275,1.70455,281600000.0
2009-02-05 16:31:00,1.7045,1.7047,1.70395,1.7042,280200000.0
2009-02-05 16:32:00,1.70415,1.705,1.70265,1.7029,282500000.0
2009-02-05 16:33:00,1.70275,1.7033,1.70255,1.703,285800000.0
2009-02-05 16:34:00,1.7031,1.70325,1.7018,1.7019,343600000.0
2009-02-05 16:35:00,1.70205,1.70245,1.70175,1.70205,330200000.0
2009-02-05 16:36:00,1.702,1.7031,1.7019,1.70305,178600000.0
2009-02-05 16:37:00,1.7032,1.7037,1.70265,1.70335,292600000.0
2009-02-05 16:38:00,1.7033,1.70365,1.70265,1.70265,191800000.0
2009-02-05 16:39:00,1.70275,1.70375,1.7027,1.7036,246100000.0
2009-02-05 16:40:00,1.7036,1.70385,1.702,1.70305,196800000.0
2009-02-05 16:41:00,1.703,1.70325,1.7026,1.70265,223200000.0
2009-02-05 16:42:00,1.7027,1.703,1.7025,1.7027,212400000.0
2009-02-05 16:43:00,1.70275,1.70345,1.7026,1.7033,262800000.0
2009-02-05 16:44:00,1.70335,1.7038,1.7027,1.70355,363200000.0
2009-02-05 16:45:00,1.7034,1.7038,1.7029,1.7036,292800000.0
2009-02-05 16:46:00,1.70355,1.70555,1.703,1.7052,301000000.0
2009-02-05 16:47:00,1.7053,1.70665,1.7053,1.70655,268400000.0
2009-02-05 16:48:00,1.70655,1.70705,1.7062,1.70635,299800000.0
2009-02-05 16:49:00,1.70635,1.7072,1.70625,1.7068,336200000.0
2009-02-05 16:50:00,1.7068,1.7073,1.70655,1.70695,323800000.0
2009-02-05 16:51:00,1.70695,1.707,1.70565,1.706,410000000.0
2009-02-05 16:52:00,1.7058,1.706,1.7048,1.7052,260400000.0
2009-02-05 16:53:00,1.70525,1.7053,1.70405,1.70455,443600000.0
2009-02-05 16:54:00,1.7046,1.7047,1.7028,1.7032,380800000.0
2009-02-05 16:55:00,1.70325,1.7036,1.70275,1.70335,334800000.0
2009-02-05 16:56:00,1.7033,1.7036,1.7022,1.7029,320000000.0
2009-02-05 16:57:00,1.70295,1.70365,1.7027,1.7033,300800000.0
2009-02-05 16:58:00,1.7033,1.7039,1.70295,1.7036,333200000.0
2009-02-05 16:59:00,1.7034,1.70485,1.7034,1.70465,217200000.0
2009-02-05 17:00:00,1.70465,1.7051,1.70395,1.705,275800000.0
2009-02-05 17:01:00,1.705,1.70525,1.70435,1.70505,305800000.0
2009-02-05 17:02:00,1.70505,1.70505,1.70435,1.70485,320400000.0
2009-02-05 17:03:00,1.70485,1.7055,1.7045,1.70525,349800000.0
2009-02-05 17:04:00,1.70545,1.70595,1.7051,1.70535,310800000.0
2009-02-05 17:05:00,1.70535,1.70625,1.7049,1.7049,321800000.0
2009-02-05 17:06:00,1.7049,1.70585,1.70485,1.7058,376000000.0
2009-02-05 17:07:00,1.7056,1.7059,1.7051,1.70535,259600000.0
2009-02-05 17:08:00,1.70545,1.7056,1.7048,1.70495,177000000.0
2009-02-05 17:09:00,1.70495,1.70555,1.7048,1.7049,253000000.0
2009-02-05 17:10:00,1.7049,1.7055,1.70485,1.70545,265000000.0
2009-02-05 17:11:00,1.70555,1.7057,1.7051,1.70555,195600000.0
2009-02-05 17:12:00,1.7057,1.70595,1.70495,1.70545,264000000.0
2009-02-05 17:13:00,1.70545,1.7057,1.70525,1.7057,190000000.0
2009-02-05 17:14:00,1.7057,1.7058,1.7046,1.7047,189000000.0
2009-02-05 17:15:00,1.7047,1.705,1.7045,1.70495,302800000.0
2009-02-05 17:16:00,1.705,1.70545,1.7048,1.7051,237800000.0
2009-02-05 17:17:00,1.70485,1.7063,1.70485,1.7063,318400000.0
2009-02-05 17:18:00,1.7063,1.7067,1.7059,1.70595,366600000.0
2009-02-05 17:19:00,1.70595,1.7064,1.7056,1.706,282200000.0
2009-02-05 17:20:00,1.706,1.7063,1.7055,1.7058,296000000.0
2009-02-05 17:21:00,1.7058,1.70625,1.70545,1.7055,253600000.0
2009-02-05 17:22:00,1.7055,1.70595,1.7046,1.7048,307400000.0
2009-02-05 17:23:00,1.7048,1.7052,1.70455,1.7047,262000000.0
2009-02-05 17:24:00,1.7047,1.70495,1.7039,1.70435,285800000.0
2009-02-05 17:25:00,1.7043,1.70515,1.70425,1.7048,237600000.0
2009-02-05 17:26:00,1.7048,1.70525,1.7046,1.70525,275600000.0
2009-02-05 17:27:00,1.7053,1.7057,1.70495,1.7054,317200000.0
2009-02-05 17:28:00,1.7053,1.70615,1.70495,1.706,327200000.0
2009-02-05 17:29:00,1.706,1.70615,1.70535,1.70535,343400000.0
2009-02-05 17:30:00,1.70535,1.7054,1.70395,1.7041,250600000.0
2009-02-05 17:31:00,1.7041,1.705,1.704,1.7048,369200000.0
2009-02-05 17:32:00,1.7048,1.7059,1.7044,1.70575,291000000.0
2009-02-05 17:33:00,1.70575,1.70585,1.70485,1.7057,263400000.0
2009-02-05 17:34:00,1.7057,1.70615,1.70505,1.70505,256800000.0
2009-02-05 17:35:00,1.70515,1.70545,1.7048,1.7053,246400000.0
2009-02-05 17:36:00,1.7053,1.70535,1.70425,1.7044,186400000.0
2009-02-05 17:37:00,1.70455,1.70465,1.70425,1.70435,248600000.0
2009-02-05 17:38:00,1.70435,1.70445,1.70385,1.70395,247400000.0
2009-02-05 17:39:00,1.70395,1.7046,1.70365,1.7046,220000000.0
2009-02-05 17:40:00,1.7048,1.705,1.70395,1.70415,271000000.0
2009-02-05 17:41:00,1.70445,1.70495,1.70375,1.7044,285400000.0
2009-02-05 17:42:00,1.70445,1.70575,1.70445,1.7051,294400000.0
2009-02-05 17:43:00,1.70525,1.70525,1.70415,1.7047,215400000.0
2009-02-05 17:44:00,1.7047,1.70515,1.70375,1.7039,212800000.0
2009-02-05 17:45:00,1.7039,1.7041,1.7023,1.70255,240200000.0
2009-02-05 17:46:00,1.7025,1.70325,1.7024,1.70325,314000000.0
2009-02-05 17:47:00,1.70325,1.70405,1.70305,1.70355,209600000.0
2009-02-05 17:48:00,1.7035,1.70355,1.7027,1.70285,300200000.0
2009-02-05 17:49:00,1.70285,1.7029,1.7023,1.70245,292000000.0
2009-02-05 17:50:00,1.70245,1.70275,1.7019,1.70245,293600000.0
2009-02-05 17:51:00,1.70265,1.7027,1.7016,1.70185,265200000.0
2009-02-05 17:52:00,1.70205,1.70225,1.7016,1.70165,320200000.0
2009-02-05 17:53:00,1.70165,1.70195,1.701,1.70125,302400000.0
2009-02-05 17:54:00,1.70125,1.7018,1.70075,1.70115,269800000.0
2009-02-05 17:55:00,1.7011,1.70235,1.701,1.70235,249200000.0
2009-02-05 17:56:00,1.7023,1.7023,1.7014,1.7019,271800000.0
2009-02-05 17:57:00,1.7019,1.70275,1.70185,1.70225,267400000.0
2009-02-05 17:58:00,1.7023,1.7025,1.70185,1.70225,263200000.0
2009-02-05 17:59:00,1.70225,1.703,1.7021,1.7026,303400000.0
2009-02-05 18:00:00,1.70245,1.70305,1.702,1.70305,270000000.0
2009-02-05 18:01:00,1.70315,1.7045,1.70285,1.70365,251600000.0
2009-02-05 18:02:00,1.70365,1.70395,1.70325,1.70325,331000000.0
2009-02-05 18:03:00,1.70305,1.70305,1.7012,1.70205,249000000.0
2009-02-05 18:04:00,1.702,1.70325,1.7016,1.7029,251200000.0
2009-02-05 18:05:00,1.7028,1.70285,1.7015,1.7024,264600000.0
2009-02-05 18:06:00,1.7024,1.7038,1.70235,1.7026,260200000.0
2009-02-05 18:07:00,1.70265,1.7029,1.70205,1.70255,249800000.0
2009-02-05 18:08:00,1.70255,1.7034,1.70245,1.70275,279600000.0
2009-02-05 18:09:00,1.7027,1.7039,1.70235,1.7032,223600000.0
2009-02-05 18:10:00,1.70315,1.70315,1.70245,1.70285,298600000.0
2009-02-05 18:11:00,1.703,1.70325,1.7024,1.70265,296000000.0
2009-02-05 18:12:00,1.70265,1.70295,1.7016,1.70235,287400000.0
2009-02-05 18:13:00,1.70235,1.70265,1.70165,1.7023,238200000.0
2009-02-05 18:14:00,1.7023,1.70265,1.7022,1.70255,173200000.0
2009-02-05 18:15:00,1.70265,1.7031,1.70195,1.70265,313200000.0
2009-02-05 18:16:00,1.7027,1.7033,1.70245,1.70315,350200000.0
2009-02-05 18:17:00,1.70315,1.7039,1.7028,1.70345,328800000.0
2009-02-05 18:18:00,1.7034,1.70365,1.7031,1.70325,244000000.0
2009-02-05 18:19:00,1.7032,1.7045,1.703,1.70425,302000000.0
2009-02-05 18:20:00,1.7043,1.70485,1.7041,1.7047,265800000.0
2009-02-05 18:21:00,1.7047,1.70485,1.70425,1.7046,227200000.0
2009-02-05 18:22:00,1.7046,1.70535,1.7033,1.7039,274800000.0
2009-02-05 18:23:00,1.70405,1.7049,1.7035,1.70465,189000000.0
2009-02-05 18:24:00,1.70465,1.70575,1.7046,1.70565,236400000.0
2009-02-05 18:25:00,1.7055,1.7068,1.70545,1.7068,195000000.0
2009-02-05 18:26:00,1.70675,1.7075,1.7066,1.70695,319600000.0
2009-02-05 18:27:00,1.70695,1.70785,1.70665,1.70735,316000000.0
2009-02-05 18:28:00,1.70745,1.70775,1.70635,1.7066,295200000.0
2009-02-05 18:29:00,1.7066,1.7078,1.7066,1.7073,229000000.0
2009-02-05 18:30:00,1.70735,1.7075,1.7065,1.70665,260200000.0
2009-02-05 18:31:00,1.7069,1.70705,1.70635,1.7065,226600000.0
2009-02-05 18:32:00,1.7067,1.7067,1.7049,1.7055,259200001.0
2009-02-05 18:33:00,1.7056,1.70835,1.7056,1.7083,254600000.0
2009-02-05 18:34:00,1.7085,1.70925,1.70785,1.7086,182800000.0
2009-02-05 18:35:00,1.70845,1.70965,1.70805,1.7091,267600000.0
2009-02-05 18:36:00,1.70905,1.7098,1.70885,1.709,275800000.0
2009-02-05 18:37:00,1.70915,1.7093,1.70745,1.7079,231000000.0
2009-02-05 18:38:00,1.70785,1.70955,1.70785,1.70955,387800000.0
2009-02-05 18:39:00,1.70955,1.71005,1.70855,1.70865,279200000.0
2009-02-05 18:40:00,1.7088,1.7088,1.7075,1.7076,249600000.0
2009-02-05 18:41:00,1.7077,1.7079,1.7064,1.7073,251400000.0
2009-02-05 18:42:00,1.7073,1.70785,1.70655,1.70655,245600000.0
2009-02-05 18:43:00,1.7067,1.70675,1.7054,1.70545,233600000.0
2009-02-05 18:44:00,1.70545,1.70625,1.7052,1.706,243800000.0
2009-02-05 18:45:00,1.70585,1.70715,1.7056,1.70715,308800000.0
2009-02-05 18:46:00,1.70715,1.70755,1.70635,1.7067,258000000.0
2009-02-05 18:47:00,1.7068,1.7074,1.70655,1.70665,259000000.0
2009-02-05 18:48:00,1.7066,1.70785,1.70605,1.70785,216000000.0
2009-02-05 18:49:00,1.708,1.70855,1.7065,1.7065,230600000.0
2009-02-05 18:50:00,1.70635,1.7068,1.7055,1.70635,245600000.0
2009-02-05 18:51:00,1.7063,1.7066,1.70615,1.7064,273400000.0
2009-02-05 18:52:00,1.70585,1.7063,1.70565,1.70605,182200000.0
2009-02-05 18:53:00,1.70605,1.70605,1.70515,1.70525,180200000.0
2009-02-05 18:54:00,1.70545,1.70575,1.70515,1.7054,167000000.0
2009-02-05 18:55:00,1.7054,1.70545,1.70465,1.7052,152800000.0
2009-02-05 18:56:00,1.7053,1.7053,1.7041,1.7042,166400000.0
2009-02-05 18:57:00,1.70435,1.70525,1.7041,1.70525,247800000.0
2009-02-05 18:58:00,1.7052,1.7053,1.7042,1.7046,268800000.0
2009-02-05 18:59:00,1.70455,1.70565,1.70435,1.70535,233800000.0
2009-02-05 19:00:00,1.70545,1.7059,1.705,1.70555,198800000.0
2009-02-05 19:01:00,1.70545,1.70635,1.70545,1.70595,245000000.0
2009-02-05 19:02:00,1.70595,1.70625,1.7051,1.7054,203800000.0
2009-02-05 19:03:00,1.70545,1.7063,1.70505,1.70625,205200000.0
2009-02-05 19:04:00,1.7063,1.7068,1.7059,1.70665,234400000.0
2009-02-05 19:05:00,1.7065,1.7076,1.70585,1.7076,220600000.0
2009-02-05 19:06:00,1.7076,1.7077,1.70605,1.7061,199600000.0
2009-02-05 19:07:00,1.7057,1.7061,1.7055,1.7058,171200000.0
2009-02-05 19:08:00,1.7058,1.70825,1.70575,1.70805,293800000.0
2009-02-05 19:09:00,1.7082,1.7101,1.7082,1.71,292000000.0
2009-02-05 19:10:00,1.71005,1.7107,1.70795,1.7084,253800000.0
2009-02-05 19:11:00,1.7085,1.70925,1.70825,1.709,205400000.0
2009-02-05 19:12:00,1.70905,1.70975,1.70905,1.7095,176600000.0
2009-02-05 19:13:00,1.7095,1.7095,1.70855,1.7086,191400000.0
2009-02-05 19:14:00,1.7086,1.70875,1.70775,1.70785,203200000.0
2009-02-05 19:15:00,1.70785,1.70785,1.70605,1.70605,182400000.0
2009-02-05 19:16:00,1.7061,1.7076,1.706,1.7076,162400000.0
2009-02-05 19:17:00,1.70765,1.7086,1.70745,1.7086,111000000.0
2009-02-05 19:18:00,1.70855,1.70975,1.70825,1.70975,268000000.0
2009-02-05 19:19:00,1.70975,1.70985,1.70775,1.7079,412200000.0
2009-02-05 19:20:00,1.7079,1.7088,1.7076,1.70785,240200000.0
2009-02-05 19:21:00,1.70785,1.70785,1.70705,1.70765,164800000.0
2009-02-05 19:22:00,1.70765,1.70765,1.70665,1.70695,154800000.0
2009-02-05 19:23:00,1.70685,1.7069,1.70595,1.70685,268800000.0
2009-02-05 19:24:00,1.70685,1.70795,1.7068,1.7078,226000000.0
2009-02-05 19:25:00,1.7078,1.7091,1.70765,1.7091,165000000.0
2009-02-05 19:26:00,1.70885,1.709,1.7084,1.7086,168200000.0
2009-02-05 19:27:00,1.7086,1.7089,1.70825,1.70825,148000000.0
2009-02-05 19:28:00,1.7081,1.7085,1.7081,1.70825,114400000.0
2009-02-05 19:29:00,1.70845,1.7085,1.70685,1.7069,204200000.0
2009-02-05 19:30:00,1.70695,1.709,1.70695,1.7086,305400000.0
2009-02-05 19:31:00,1.70865,1.71005,1.7085,1.7098,335600000.0
2009-02-05 19:32:00,1.70995,1.7101,1.70845,1.7093,198600000.0
2009-02-05 19:33:00,1.70935,1.70955,1.7086,1.7089,129400000.0
2009-02-05 19:34:00,1.7089,1.7093,1.7083,1.70885,202600000.0
2009-02-05 19:35:00,1.709,1.70905,1.70765,1.7077,207800000.0
2009-02-05 19:36:00,1.7076,1.709,1.70735,1.70895,110600000.0
2009-02-05 19:37:00,1.70895,1.70955,1.70885,1.7092,154000000.0
2009-02-05 19:38:00,1.70915,1.7092,1.70785,1.70785,210200000.0
2009-02-05 19:39:00,1.70765,1.70765,1.70665,1.7072,243200000.0
2009-02-05 19:40:00,1.7071,1.7083,1.70705,1.70735,277000000.0
2009-02-05 19:41:00,1.7073,1.70815,1.7073,1.70785,237800000.0
2009-02-05 19:42:00,1.70775,1.7085,1.70775,1.70815,238000000.0
2009-02-05 19:43:00,1.70825,1.7086,1.708,1.70855,133200000.0
2009-02-05 19:44:00,1.70855,1.7087,1.708,1.7087,197200000.0
2009-02-05 19:45:00,1.7088,1.7097,1.7087,1.70955,180400000.0
2009-02-05 19:46:00,1.70955,1.7099,1.70865,1.70865,223000000.0
2009-02-05 19:47:00,1.70875,1.70975,1.70875,1.7096,197600000.0
2009-02-05 19:48:00,1.7096,1.71,1.70925,1.70955,182200000.0
2009-02-05 19:49:00,1.7094,1.70955,1.70865,1.70865,181000000.0
2009-02-05 19:50:00,1.7087,1.70875,1.7084,1.7085,119800000.0
2009-02-05 19:51:00,1.7084,1.70855,1.7071,1.70715,162800000.0
2009-02-05 19:52:00,1.7072,1.7072,1.70605,1.70615,161000000.0
2009-02-05 19:53:00,1.70615,1.7065,1.70565,1.7059,247800000.0
2009-02-05 19:54:00,1.7059,1.7072,1.7059,1.70715,194400000.0
2009-02-05 19:55:00,1.7071,1.7073,1.706,1.70615,201200000.0
2009-02-05 19:56:00,1.70615,1.70635,1.70585,1.70595,210400000.0
2009-02-05 19:57:00,1.70595,1.7064,1.70565,1.7057,198000000.0
2009-02-05 19:58:00,1.7057,1.70635,1.7056,1.70635,223800000.0
2009-02-05 19:59:00,1.70635,1.7064,1.70565,1.70565,118200000.0
2009-02-05 20:00:00,1.70565,1.7057,1.70425,1.7045,316600000.0
2009-02-05 20:01:00,1.7045,1.70525,1.7043,1.7048,319000000.0
2009-02-05 20:02:00,1.70495,1.70575,1.7046,1.70535,243600000.0
2009-02-05 20:03:00,1.7054,1.70625,1.70525,1.7057,167800000.0
2009-02-05 20:04:00,1.70575,1.7059,1.7051,1.7053,244200000.0
2009-02-05 20:05:00,1.7053,1.70545,1.70435,1.70445,244400000.0
2009-02-05 20:06:00,1.70445,1.70505,1.7043,1.70495,247600000.0
2009-02-05 20:07:00,1.70485,1.70545,1.70455,1.7046,230800000.0
2009-02-05 20:08:00,1.7046,1.705,1.7046,1.7048,112200000.0
2009-02-05 20:09:00,1.70485,1.70525,1.7046,1.7052,181600000.0
2009-02-05 20:10:00,1.70545,1.7055,1.7049,1.70505,142200000.0
2009-02-05 20:11:00,1.7051,1.7057,1.70465,1.7057,209200000.0
2009-02-05 20:12:00,1.7057,1.70635,1.7051,1.70605,265400000.0
2009-02-05 20:13:00,1.70605,1.7063,1.70595,1.706,163800000.0
2009-02-05 20:14:00,1.70605,1.70605,1.70585,1.70595,110800000.0
2009-02-05 20:15:00,1.70595,1.70625,1.70505,1.7056,244200000.0
2009-02-05 20:16:00,1.70555,1.70605,1.7055,1.7059,213000000.0
2009-02-05 20:17:00,1.7059,1.7065,1.70565,1.7065,188800000.0
2009-02-05 20:18:00,1.7064,1.70665,1.70535,1.7054,237200000.0
2009-02-05 20:19:00,1.70545,1.7057,1.70465,1.7047,211000000.0
2009-02-05 20:20:00,1.7047,1.70565,1.7047,1.7056,240600000.0
2009-02-05 20:21:00,1.7056,1.7057,1.7053,1.7054,203600000.0
2009-02-05 20:22:00,1.7054,1.7055,1.705,1.7054,237400000.0
2009-02-05 20:23:00,1.7054,1.7057,1.7052,1.7056,246600000.0
2009-02-05 20:24:00,1.70555,1.70615,1.7054,1.70595,186800000.0
2009-02-05 20:25:00,1.70595,1.70605,1.70585,1.70595,109600000.0
2009-02-05 20:26:00,1.70605,1.70635,1.70575,1.70635,196000000.0
2009-02-05 20:27:00,1.70635,1.70665,1.7062,1.70645,242200000.0
2009-02-05 20:28:00,1.7064,1.70645,1.70535,1.7054,135400000.0
2009-02-05 20:29:00,1.7054,1.7067,1.7054,1.70645,240000000.0
2009-02-05 20:30:00,1.70645,1.70645,1.70555,1.7059,165800000.0
2009-02-05 20:31:00,1.7059,1.7059,1.70525,1.7058,183800000.0
2009-02-05 20:32:00,1.70595,1.70615,1.70525,1.70535,227600000.0
2009-02-05 20:33:00,1.70535,1.7058,1.70535,1.7058,71400000.0
2009-02-05 20:34:00,1.70575,1.7058,1.70575,1.7058,40800000.0
2009-02-05 20:35:00,1.7058,1.70605,1.7058,1.7059,68800000.0
2009-02-05 20:36:00,1.70585,1.7063,1.70585,1.70595,137200000.0
2009-02-05 20:37:00,1.70595,1.7063,1.70585,1.7062,117800000.0
2009-02-05 20:38:00,1.7062,1.70695,1.7061,1.7069,188600000.0
2009-02-05 20:39:00,1.7069,1.70705,1.7063,1.7065,130000000.0
2009-02-05 20:40:00,1.7065,1.70905,1.7065,1.708,198600000.0
2009-02-05 20:41:00,1.7082,1.70975,1.7075,1.70905,291000000.0
2009-02-05 20:42:00,1.7086,1.7092,1.70845,1.70905,206600000.0
2009-02-05 20:43:00,1.70905,1.70925,1.7084,1.70905,211800000.0
2009-02-05 20:44:00,1.709,1.7092,1.7087,1.7092,97600000.0
2009-02-05 20:45:00,1.70905,1.7095,1.70875,1.7094,237200000.0
2009-02-05 20:46:00,1.70935,1.7108,1.7093,1.7105,275600000.0
2009-02-05 20:47:00,1.71055,1.7107,1.70995,1.7104,251200000.0
2009-02-05 20:48:00,1.71005,1.71015,1.70885,1.7094,247400000.0
2009-02-05 20:49:00,1.70905,1.70935,1.70885,1.7091,180400000.0
2009-02-05 20:50:00,1.7091,1.7094,1.7073,1.7078,207200000.0
2009-02-05 20:51:00,1.7078,1.70875,1.70695,1.7085,273200000.0
2009-02-05 20:52:00,1.7085,1.7085,1.70745,1.70765,123200000.0
2009-02-05 20:53:00,1.70765,1.7083,1.70765,1.70815,97200000.0
2009-02-05 20:54:00,1.70795,1.70895,1.70795,1.7087,82200000.0
2009-02-05 20:55:00,1.7087,1.70885,1.7085,1.7087,89800000.0
2009-02-05 20:56:00,1.7087,1.7091,1.7086,1.7091,101400000.0
2009-02-05 20:57:00,1.7091,1.7091,1.7084,1.709,106400000.0
2009-02-05 20:58:00,1.7088,1.7092,1.70875,1.7092,145800000.0
2009-02-05 20:59:00,1.7092,1.7092,1.7083,1.70835,85200000.0
2009-02-05 21:00:00,1.7085,1.709,1.70815,1.7087,137000000.0
2009-02-05 21:01:00,1.7087,1.7088,1.7084,1.7087,67800000.0
2009-02-05 21:02:00,1.70845,1.70885,1.7082,1.70865,158600000.0
2009-02-05 21:03:00,1.7088,1.70915,1.7082,1.7087,166600000.0
2009-02-05 21:04:00,1.70865,1.7089,1.7084,1.7088,86200000.0
2009-02-05 21:05:00,1.7087,1.71095,1.7087,1.71095,190400000.0
2009-02-05 21:06:00,1.71095,1.71175,1.7106,1.71135,255200000.0
2009-02-05 21:07:00,1.7115,1.71235,1.71125,1.71235,212800000.0
2009-02-05 21:08:00,1.712,1.71215,1.7118,1.712,146200000.0
2009-02-05 21:09:00,1.71205,1.71255,1.71145,1.7123,219000000.0
2009-02-05 21:10:00,1.71235,1.7128,1.71205,1.7122,162400000.0
2009-02-05 21:11:00,1.7122,1.7125,1.7118,1.7123,153000000.0
2009-02-05 21:12:00,1.7125,1.7125,1.71135,1.7115,234600000.0
2009-02-05 21:13:00,1.71125,1.71125,1.71045,1.71055,97200000.0
2009-02-05 21:14:00,1.71055,1.71065,1.70985,1.7101,303200000.0
2009-02-05 21:15:00,1.71005,1.7104,1.71,1.7101,210600000.0
2009-02-05 21:16:00,1.71,1.71025,1.70975,1.71005,139200000.0
2009-02-05 21:17:00,1.7101,1.7104,1.70985,1.70995,150600000.0
2009-02-05 21:18:00,1.71,1.7107,1.71,1.7103,200600000.0
2009-02-05 21:19:00,1.7103,1.71075,1.7099,1.71065,209400000.0
2009-02-05 21:20:00,1.71065,1.71165,1.71045,1.71125,113000000.0
2009-02-05 21:21:00,1.7113,1.7119,1.7113,1.71175,79600000.0
2009-02-05 21:22:00,1.7117,1.712,1.7117,1.712,65800000.0
2009-02-05 21:23:00,1.71165,1.71245,1.71165,1.7122,98800000.0
2009-02-05 21:24:00,1.7122,1.71245,1.71205,1.7122,120800000.0
2009-02-05 21:25:00,1.71215,1.71275,1.71215,1.7124,111600000.0
2009-02-05 21:26:00,1.7125,1.71315,1.7124,1.713,93200000.0
2009-02-05 21:27:00,1.71315,1.7134,1.71285,1.7132,142500000.0
2009-02-05 21:28:00,1.7133,1.7133,1.71235,1.71285,133200000.0
2009-02-05 21:29:00,1.71285,1.7135,1.71285,1.7135,127200000.0
2009-02-05 21:30:00,1.7135,1.71355,1.7129,1.71345,178600000.0
2009-02-05 21:31:00,1.7135,1.7136,1.7132,1.7133,194200000.0
2009-02-05 21:32:00,1.71325,1.71345,1.7127,1.7129,154200000.0
2009-02-05 21:33:00,1.71285,1.713,1.71265,1.71275,88600000.0
2009-02-05 21:34:00,1.713,1.71385,1.71295,1.71375,180000000.0
2009-02-05 21:35:00,1.71365,1.7138,1.7123,1.7131,135000000.0
2009-02-05 21:36:00,1.7131,1.7131,1.71255,1.71285,44800000.0
2009-02-05 21:37:00,1.71285,1.71325,1.71285,1.71325,26200000.0
2009-02-05 21:38:00,1.71325,1.71435,1.71255,1.7131,206000000.0
2009-02-05 21:39:00,1.71295,1.7132,1.7124,1.7129,182000000.0
2009-02-05 21:40:00,1.7129,1.71315,1.71225,1.71255,142800000.0
2009-02-05 21:41:00,1.71255,1.71255,1.71135,1.71205,155400000.0
2009-02-05 21:42:00,1.71205,1.7122,1.71195,1.71195,172400000.0
2009-02-05 21:43:00,1.71195,1.7127,1.71155,1.7126,132800000.0
2009-02-05 21:44:00,1.71275,1.71295,1.71215,1.71285,120800000.0
2009-02-05 21:45:00,1.71285,1.71285,1.71245,1.7126,87200000.0
2009-02-05 21:46:00,1.7126,1.7134,1.7126,1.71285,168800000.0
2009-02-05 21:47:00,1.7128,1.71295,1.7123,1.7127,196400000.0
2009-02-05 21:48:00,1.71285,1.71305,1.71255,1.7126,77800000.0
2009-02-05 21:49:00,1.7123,1.71285,1.7122,1.7127,188800000.0
2009-02-05 21:50:00,1.7126,1.7126,1.71205,1.71205,68200000.0
2009-02-05 21:51:00,1.71215,1.71375,1.7121,1.71375,181400000.0
2009-02-05 21:52:00,1.7137,1.7137,1.7125,1.71335,114200000.0
2009-02-05 21:53:00,1.71335,1.7136,1.7131,1.71335,106600000.0
2009-02-05 21:54:00,1.71335,1.71345,1.7128,1.7129,147000000.0
2009-02-05 21:55:00,1.7132,1.71375,1.71205,1.71375,258800000.0
2009-02-05 21:56:00,1.71375,1.71375,1.71275,1.7132,225200000.0
2009-02-05 21:57:00,1.7132,1.71355,1.71285,1.71355,137600000.0
2009-02-05 21:58:00,1.71365,1.71365,1.71305,1.7132,164200000.0
2009-02-05 21:59:00,1.7132,1.7139,1.71245,1.71345,365800000.0
2009-02-05 22:00:00,1.71345,1.714,1.71315,1.71315,145200000.0
2009-02-05 22:01:00,1.71305,1.7136,1.71275,1.71305,159600000.0
2009-02-05 22:02:00,1.71305,1.71325,1.7121,1.71255,217000000.0
2009-02-05 22:03:00,1.71305,1.71335,1.7127,1.71295,197000000.0
2009-02-05 22:04:00,1.7131,1.7131,1.7121,1.7122,118800000.0
2009-02-05 22:05:00,1.71235,1.71255,1.7114,1.7122,221600000.0
2009-02-05 22:06:00,1.71245,1.7126,1.71185,1.712,253200000.0
2009-02-05 22:07:00,1.71185,1.7124,1.7117,1.7117,184200000.0
2009-02-05 22:08:00,1.71175,1.7121,1.71085,1.7121,212400000.0
2009-02-05 22:09:00,1.7121,1.7121,1.71135,1.71135,151600000.0
2009-02-05 22:10:00,1.71135,1.71205,1.71135,1.7115,72000000.0
2009-02-05 22:11:00,1.7115,1.7115,1.71085,1.7113,99000000.0
2009-02-05 22:12:00,1.7114,1.71175,1.7113,1.7117,73600000.0
2009-02-05 22:13:00,1.71175,1.71285,1.7116,1.71245,205600000.0
2009-02-05 22:14:00,1.71235,1.7126,1.71235,1.7125,89200000.0
2009-02-05 22:15:00,1.71245,1.71275,1.71245,1.7125,63400000.0
2009-02-05 22:16:00,1.71185,1.71202,1.71167,1.71172,56800000.0
2009-02-05 22:17:00,1.7126,1.71265,1.71245,1.7126,59200000.0
2009-02-05 22:18:00,1.7126,1.7126,1.712,1.7122,89800000.0
2009-02-05 22:19:00,1.71235,1.7125,1.7122,1.7124,141600000.0
2009-02-05 22:20:00,1.7124,1.7133,1.7123,1.713,122200000.0
2009-02-05 22:21:00,1.71305,1.7132,1.713,1.71305,84000000.0
2009-02-05 22:22:00,1.713,1.7133,1.71275,1.71315,89800000.0
2009-02-05 22:23:00,1.71305,1.7133,1.713,1.7131,50000000.0
2009-02-05 22:24:00,1.7131,1.7133,1.71295,1.7133,60800000.0
2009-02-05 22:25:00,1.7133,1.7136,1.7131,1.71335,88800000.0
2009-02-05 22:26:00,1.7134,1.7134,1.713,1.713,66800000.0
2009-02-05 22:27:00,1.7131,1.71345,1.713,1.71325,201400000.0
2009-02-05 22:28:00,1.71325,1.7135,1.71315,1.71325,60800000.0
2009-02-05 22:29:00,1.71335,1.7137,1.71305,1.71305,107800000.0
2009-02-05 22:30:00,1.71305,1.71345,1.71275,1.71275,175600000.0
2009-02-05 22:31:00,1.71275,1.7129,1.7124,1.71255,134000000.0
2009-02-05 22:32:00,1.71265,1.713,1.7126,1.713,45600000.0
2009-02-05 22:33:00,1.7131,1.71335,1.71285,1.7133,110800000.0
2009-02-05 22:34:00,1.71335,1.71335,1.71285,1.71285,172000000.0
2009-02-05 22:35:00,1.713,1.713,1.7127,1.7127,198600000.0
2009-02-05 22:36:00,1.71275,1.7132,1.71275,1.7132,39000000.0
2009-02-05 22:37:00,1.7133,1.714,1.7131,1.7133,72900000.0
2009-02-05 22:38:00,1.71335,1.7139,1.71315,1.7133,88800000.0
2009-02-05 22:39:00,1.7133,1.71355,1.71325,1.71345,28400000.0
2009-02-05 22:40:00,1.71345,1.7137,1.7133,1.7137,46400000.0
2009-02-05 22:41:00,1.71365,1.71365,1.71235,1.7125,133600000.0
2009-02-05 22:42:00,1.71235,1.71235,1.71155,1.7121,310600000.0
2009-02-05 22:43:00,1.712,1.7121,1.7118,1.7118,99800000.0
2009-02-05 22:44:00,1.7118,1.7119,1.7114,1.7116,120000000.0
2009-02-05 22:45:00,1.71175,1.7123,1.71175,1.7123,49400000.0
2009-02-05 22:46:00,1.71225,1.7123,1.71195,1.7121,52800000.0
2009-02-05 22:47:00,1.7121,1.71245,1.7116,1.71185,220600000.0
2009-02-05 22:48:00,1.7118,1.712,1.7113,1.712,134600000.0
2009-02-05 22:49:00,1.71215,1.71215,1.71145,1.71145,125000000.0
2009-02-05 22:50:00,1.71155,1.7116,1.7114,1.7114,26600000.0
2009-02-05 22:51:00,1.71135,1.7115,1.7113,1.7113,61800000.0
2009-02-05 22:52:00,1.7113,1.71165,1.7113,1.7116,44600000.0
2009-02-05 22:53:00,1.71175,1.7119,1.7116,1.71175,110400000.0
2009-02-05 22:54:00,1.71175,1.7119,1.71165,1.71165,42800000.0
2009-02-05 22:55:00,1.7117,1.7117,1.71165,1.71165,12400000.0
2009-02-05 22:56:00,1.7117,1.7118,1.7115,1.71165,102800000.0
2009-02-05 22:57:00,1.71165,1.712,1.71165,1.71175,55000000.0
2009-02-05 22:58:00,1.7119,1.7122,1.7112,1.7115,166600000.0
2009-02-05 22:59:00,1.71145,1.7121,1.71125,1.71125,153400000.0
2009-02-05 23:00:00,1.7113,1.71165,1.71115,1.7114,154800000.0
2009-02-05 23:01:00,1.71135,1.7119,1.71075,1.71115,133600000.0
2009-02-05 23:02:00,1.7111,1.7121,1.7111,1.7116,82600000.0
2009-02-05 23:03:00,1.71165,1.71165,1.7112,1.7112,126400000.0
2009-02-05 23:04:00,1.7112,1.7118,1.71075,1.7117,110200000.0
2009-02-05 23:05:00,1.7117,1.7117,1.711,1.71165,151800000.0
2009-02-05 23:06:00,1.71145,1.71185,1.7114,1.7116,76800000.0
2009-02-05 23:07:00,1.7116,1.71205,1.7114,1.7114,141400000.0
2009-02-05 23:08:00,1.71145,1.71185,1.7113,1.71175,120800000.0
2009-02-05 23:09:00,1.71175,1.7118,1.71135,1.7118,76400000.0
2009-02-05 23:10:00,1.7118,1.71205,1.7115,1.71205,49800000.0
2009-02-05 23:11:00,1.71205,1.7123,1.7119,1.7122,143000000.0
2009-02-05 23:12:00,1.7122,1.71235,1.7121,1.7121,87600000.0
2009-02-05 23:13:00,1.7121,1.7121,1.7113,1.71145,96400000.0
2009-02-05 23:14:00,1.7114,1.7123,1.711,1.7114,126400000.0
2009-02-05 23:15:00,1.7114,1.7117,1.71085,1.711,175600000.0
2009-02-05 23:16:00,1.711,1.711,1.7106,1.7109,67000000.0
2009-02-05 23:17:00,1.7109,1.711,1.7105,1.71065,54400000.0
2009-02-05 23:18:00,1.71065,1.7107,1.70995,1.71045,42400000.0
2009-02-05 23:19:00,1.71055,1.71105,1.71015,1.71105,61000000.0
2009-02-05 23:20:00,1.71105,1.7112,1.7101,1.7102,42600000.0
2009-02-05 23:21:00,1.71025,1.7109,1.7102,1.71035,30600000.0
2009-02-05 23:22:00,1.71055,1.71055,1.70965,1.71045,84000000.0
2009-02-05 23:23:00,1.71035,1.71105,1.71025,1.71085,29800000.0
2009-02-05 23:24:00,1.7108,1.7108,1.71065,1.71065,22400000.0
2009-02-05 23:25:00,1.71065,1.71075,1.71025,1.7105,87800000.0
2009-02-05 23:26:00,1.71055,1.71115,1.7104,1.7105,110400000.0
2009-02-05 23:27:00,1.7105,1.71095,1.7104,1.7108,110400000.0
2009-02-05 23:28:00,1.71085,1.71095,1.7106,1.7108,50200000.0
2009-02-05 23:29:00,1.71075,1.7108,1.71055,1.71055,28600000.0
2009-02-05 23:30:00,1.71055,1.7115,1.7104,1.7114,106000000.0
2009-02-05 23:31:00,1.7114,1.7116,1.71115,1.7116,52400000.0
2009-02-05 23:32:00,1.7116,1.71185,1.71155,1.71165,22200000.0
2009-02-05 23:33:00,1.71195,1.7121,1.71195,1.7121,12000000.0
2009-02-05 23:34:00,1.7121,1.71365,1.71165,1.71185,131800000.0
2009-02-05 23:35:00,1.71185,1.71235,1.71185,1.7122,58600000.0
2009-02-05 23:36:00,1.7122,1.71225,1.7122,1.7122,9600000.0
2009-02-05 23:37:00,1.71245,1.71245,1.7119,1.7124,45400000.0
2009-02-05 23:38:00,1.7124,1.7125,1.71205,1.71205,31400000.0
2009-02-05 23:39:00,1.7122,1.7122,1.71205,1.71205,32000000.0
2009-02-05 23:40:00,1.71205,1.71225,1.71125,1.71125,67400000.0
2009-02-05 23:41:00,1.7114,1.71165,1.71135,1.71165,77000000.0
2009-02-05 23:42:00,1.7118,1.7118,1.7108,1.7114,100600000.0
2009-02-05 23:43:00,1.7115,1.712,1.7111,1.71125,136800000.0
2009-02-05 23:44:00,1.71125,1.71135,1.7108,1.7111,78200000.0
2009-02-05 23:45:00,1.7111,1.7111,1.71095,1.7111,73400000.0
2009-02-05 23:46:00,1.7111,1.7112,1.7108,1.71085,36600000.0
2009-02-05 23:47:00,1.71085,1.711,1.7108,1.71085,19400000.0
2009-02-05 23:48:00,1.7108,1.711,1.7106,1.7107,43200000.0
2009-02-05 23:49:00,1.71075,1.711,1.71075,1.711,14400000.0
2009-02-05 23:50:00,1.711,1.7114,1.7108,1.7114,108400000.0
2009-02-05 23:51:00,1.7114,1.7114,1.7109,1.71095,94600000.0
2009-02-05 23:52:00,1.7111,1.7111,1.7111,1.7111,21000000.0
2009-02-05 23:53:00,1.7111,1.7111,1.71075,1.71075,29000000.0
2009-02-05 23:54:00,1.71065,1.71135,1.71015,1.7113,211000000.0
2009-02-05 23:55:00,1.71135,1.71135,1.71035,1.71035,100800000.0
2009-02-05 23:56:00,1.7103,1.71035,1.70985,1.71015,133000000.0
2009-02-05 23:57:00,1.71015,1.71015,1.7096,1.71,28800000.0
2009-02-05 23:58:00,1.7102,1.7104,1.7087,1.7095,79600000.0
2009-02-05 23:59:00,1.70935,1.7114,1.70845,1.70965,54400000.0
2009-02-06 00:00:00,1.70965,1.7099,1.7096,1.7097,12000000.0
2009-02-06 00:01:00,1.70975,1.7098,1.70975,1.7098,3000000.0
2009-02-06 00:02:00,1.7101,1.7104,1.7101,1.7104,7000000.0
2009-02-06 00:03:00,1.7102,1.71125,1.7102,1.71105,9000000.0
2009-02-06 00:04:00,1.71095,1.71115,1.71095,1.711,12000000.0
2009-02-06 00:05:00,1.71105,1.71145,1.71105,1.71145,7000000.0
2009-02-06 00:06:00,1.71145,1.71155,1.71115,1.71155,10000000.0
2009-02-06 00:07:00,1.7116,1.712,1.7116,1.71185,11400000.0
2009-02-06 00:08:00,1.71185,1.71375,1.71185,1.7133,40400000.0
2009-02-06 00:09:00,1.7134,1.7139,1.71335,1.71365,17400000.0
2009-02-06 00:10:00,1.71365,1.7138,1.7135,1.7138,9400000.0
2009-02-06 00:11:00,1.7139,1.7143,1.7136,1.71365,17000000.0
2009-02-06 00:12:00,1.71365,1.71415,1.71365,1.71415,12200000.0
2009-02-06 00:13:00,1.7141,1.71425,1.71405,1.71425,10000000.0
2009-02-06 00:14:00,1.71355,1.71365,1.71355,1.71365,6400000.0
2009-02-06 00:15:00,1.7139,1.71465,1.7139,1.7144,13800000.0
2009-02-06 00:16:00,1.7144,1.7144,1.71405,1.71425,5600000.0
2009-02-06 00:17:00,1.71405,1.7142,1.71355,1.71355,8600000.0
2009-02-06 00:18:00,1.7138,1.71395,1.71365,1.7138,16600000.0
2009-02-06 00:19:00,1.7138,1.7138,1.7133,1.7134,20200000.0
2009-02-06 00:20:00,1.71345,1.71345,1.7132,1.7132,13200000.0
2009-02-06 00:21:00,1.71305,1.7133,1.7129,1.7133,14400000.0
2009-02-06 00:22:00,1.71325,1.71325,1.71325,1.71325,2000000.0
2009-02-06 00:23:00,1.71325,1.71325,1.71325,1.71325,1000000.0
2009-02-06 00:24:00,1.7132,1.7133,1.71305,1.71305,11000000.0
2009-02-06 00:25:00,1.7131,1.7131,1.7129,1.7129,13000000.0
2009-02-06 00:26:00,1.7129,1.713,1.7129,1.713,11600000.0
2009-02-06 00:27:00,1.713,1.7132,1.713,1.7131,25800000.0
2009-02-06 00:28:00,1.7131,1.7131,1.713,1.71305,12400000.0
2009-02-06 00:29:00,1.71305,1.71305,1.713,1.713,7600000.0
2009-02-06 00:30:00,1.713,1.713,1.71225,1.71235,55600000.0
2009-02-06 00:31:00,1.7124,1.71325,1.7124,1.7128,46400000.0
2009-02-06 00:32:00,1.713,1.7131,1.712,1.7121,42800000.0
2009-02-06 00:33:00,1.7125,1.7132,1.7125,1.7131,54800000.0
2009-02-06 00:34:00,1.7131,1.71315,1.71265,1.71315,61200000.0
2009-02-06 00:35:00,1.71315,1.71365,1.71315,1.7136,27400000.0
2009-02-06 00:36:00,1.71365,1.71365,1.7136,1.71365,8600000.0
2009-02-06 00:37:00,1.7137,1.71385,1.7137,1.71385,3200000.0
2009-02-06 00:38:00,1.71395,1.7144,1.7138,1.7138,40000000.0
2009-02-06 00:39:00,1.7139,1.71395,1.7139,1.7139,3000000.0
2009-02-06 00:40:00,1.71339,1.71339,1.71299,1.71313,91600000.0
2009-02-06 00:41:00,1.71375,1.71375,1.71375,1.71375,1600000.0
2009-02-06 00:42:00,1.71395,1.71395,1.71355,1.71355,7000000.0
2009-02-06 00:43:00,1.7137,1.7138,1.7137,1.7137,14400000.0
2009-02-06 00:44:00,1.7137,1.7138,1.71355,1.71355,22000000.0
2009-02-06 00:45:00,1.71355,1.71355,1.71315,1.71325,16000000.0
2009-02-06 00:46:00,1.7134,1.7134,1.71325,1.71325,3200000.0
2009-02-06 00:47:00,1.71325,1.71325,1.71325,1.71325,5400000.0
2009-02-06 00:48:00,1.71325,1.71355,1.713,1.7134,45600000.0
2009-02-06 00:49:00,1.7134,1.7134,1.71335,1.71335,13600000.0
2009-02-06 00:50:00,1.71335,1.71345,1.71335,1.71345,2600000.0
2009-02-06 00:51:00,1.71345,1.71355,1.71345,1.71355,6000000.0
2009-02-06 00:52:00,1.7136,1.71365,1.71355,1.71365,14200000.0
2009-02-06 00:53:00,1.71385,1.71405,1.71365,1.71405,8200000.0
2009-02-06 00:54:00,1.71425,1.7146,1.7141,1.71455,30400000.0
2009-02-06 00:55:00,1.71455,1.71455,1.7139,1.7139,14400000.0
2009-02-06 00:56:00,1.7139,1.71405,1.71375,1.71405,25200000.0
2009-02-06 00:57:00,1.71405,1.7149,1.71385,1.71385,55200000.0
2009-02-06 00:58:00,1.7138,1.7147,1.7136,1.71465,26800000.0
2009-02-06 00:59:00,1.71385,1.71415,1.71385,1.71415,4000000.0
2009-02-06 01:00:00,1.71395,1.7143,1.71355,1.71395,42600000.0
2009-02-06 01:01:00,1.7141,1.7144,1.7134,1.71345,22400000.0
2009-02-06 01:02:00,1.7135,1.71355,1.71335,1.7134,6000000.0
2009-02-06 01:03:00,1.7134,1.7141,1.71335,1.7141,26800000.0
2009-02-06 01:04:00,1.71375,1.714,1.7134,1.71375,28600000.0
2009-02-06 01:05:00,1.7134,1.71345,1.7134,1.7134,10200000.0
2009-02-06 01:06:00,1.71345,1.7135,1.7126,1.7126,29000000.0
2009-02-06 01:07:00,1.7125,1.7125,1.71205,1.71215,16000000.0
2009-02-06 01:08:00,1.71215,1.71235,1.7119,1.712,61000000.0
2009-02-06 01:09:00,1.71215,1.7128,1.71215,1.7128,52200000.0
2009-02-06 01:10:00,1.71295,1.71295,1.7123,1.7126,53600000.0
2009-02-06 01:11:00,1.7126,1.7136,1.71235,1.71315,57200000.0
2009-02-06 01:12:00,1.71315,1.71355,1.7123,1.7128,126200000.0
2009-02-06 01:13:00,1.7128,1.7136,1.7126,1.7135,34600000.0
2009-02-06 01:14:00,1.71355,1.71435,1.71355,1.7141,53600000.0
2009-02-06 01:15:00,1.71395,1.7141,1.7137,1.7137,68000000.0
2009-02-06 01:16:00,1.71385,1.714,1.7137,1.71395,32200000.0
2009-02-06 01:17:00,1.7141,1.7143,1.7141,1.71425,32400000.0
2009-02-06 01:18:00,1.71425,1.71445,1.71315,1.71315,58600000.0
2009-02-06 01:19:00,1.71345,1.7135,1.7131,1.7131,27200000.0
2009-02-06 01:20:00,1.7131,1.71315,1.71265,1.7131,108200000.0
2009-02-06 01:21:00,1.7131,1.7133,1.71255,1.7127,69000000.0
2009-02-06 01:22:00,1.7127,1.71305,1.7127,1.71305,37000000.0
2009-02-06 01:23:00,1.7131,1.71315,1.71305,1.7131,15200000.0
2009-02-06 01:24:00,1.7131,1.7132,1.713,1.7132,27800000.0
2009-02-06 01:25:00,1.71266,1.71266,1.71189,1.71226,96600000.0
2009-02-06 01:26:00,1.7132,1.71325,1.71315,1.7132,9200000.0
2009-02-06 01:27:00,1.7132,1.71365,1.7132,1.7136,24400000.0
2009-02-06 01:28:00,1.7136,1.7136,1.7133,1.71335,30600000.0
2009-02-06 01:29:00,1.71335,1.7146,1.71315,1.7139,45200000.0
2009-02-06 01:30:00,1.71395,1.71425,1.7134,1.7139,42200000.0
2009-02-06 01:31:00,1.71355,1.7144,1.71355,1.71385,52200000.0
2009-02-06 01:32:00,1.71385,1.7143,1.7137,1.7137,50600000.0
2009-02-06 01:33:00,1.7137,1.71405,1.71365,1.71405,40000000.0
2009-02-06 01:34:00,1.71405,1.71415,1.71365,1.71415,37400000.0
2009-02-06 01:35:00,1.7141,1.71415,1.71405,1.7141,9200000.0
2009-02-06 01:36:00,1.71415,1.71415,1.7141,1.71415,24600000.0
2009-02-06 01:37:00,1.71415,1.71415,1.71405,1.7141,15800000.0
2009-02-06 01:38:00,1.7141,1.71415,1.714,1.71405,17200000.0
2009-02-06 01:39:00,1.71405,1.7143,1.71405,1.71415,39600000.0
2009-02-06 01:40:00,1.7141,1.71425,1.7141,1.71425,7000000.0
2009-02-06 01:41:00,1.71425,1.71425,1.7142,1.7142,5400000.0
2009-02-06 01:42:00,1.7142,1.7142,1.71415,1.71415,9600000.0
2009-02-06 01:43:00,1.71415,1.71425,1.7141,1.71415,32600000.0
2009-02-06 01:44:00,1.71415,1.71415,1.71405,1.71405,5400000.0
2009-02-06 01:45:00,1.71415,1.71425,1.71405,1.71425,12400000.0
2009-02-06 01:46:00,1.71415,1.7142,1.7141,1.7141,8200000.0
2009-02-06 01:47:00,1.7141,1.7141,1.714,1.714,20000000.0
2009-02-06 01:48:00,1.71405,1.71405,1.714,1.714,22800000.0
2009-02-06 01:49:00,1.71405,1.71405,1.71395,1.71395,4600000.0
2009-02-06 01:50:00,1.71395,1.71395,1.71395,1.71395,1000000.0
2009-02-06 01:51:00,1.7138,1.714,1.7138,1.71385,8800000.0
2009-02-06 01:52:00,1.7139,1.71395,1.71385,1.7139,24000000.0
2009-02-06 01:53:00,1.71405,1.7141,1.7131,1.7131,66000000.0
2009-02-06 01:54:00,1.7131,1.7137,1.7129,1.7133,76400000.0
2009-02-06 01:55:00,1.71335,1.7134,1.7132,1.7134,40400000.0
2009-02-06 01:56:00,1.71335,1.71335,1.7131,1.7132,57800000.0
2009-02-06 01:57:00,1.71325,1.7138,1.71315,1.7133,68000000.0
2009-02-06 01:58:00,1.71325,1.71325,1.71295,1.71295,31200000.0
2009-02-06 01:59:00,1.7129,1.7129,1.7129,1.7129,1600000.0
2009-02-06 02:00:00,1.7129,1.7135,1.7128,1.7135,110200000.0
2009-02-06 02:01:00,1.7136,1.7139,1.7136,1.71365,48400000.0
2009-02-06 02:02:00,1.71365,1.71365,1.7135,1.7135,19400000.0
2009-02-06 02:03:00,1.7135,1.7135,1.71315,1.7135,40600000.0
2009-02-06 02:04:00,1.7135,1.71355,1.71285,1.71345,115200000.0
2009-02-06 02:05:00,1.71345,1.71355,1.71345,1.71355,35600000.0
2009-02-06 02:06:00,1.71355,1.71355,1.71355,1.71355,3200000.0
2009-02-06 02:07:00,1.7137,1.71375,1.71315,1.71315,107800000.0
2009-02-06 02:08:00,1.71315,1.71315,1.71275,1.71285,59200000.0
2009-02-06 02:09:00,1.7127,1.7127,1.71215,1.7126,116400000.0
2009-02-06 02:10:00,1.71265,1.71265,1.71235,1.71235,46400000.0
2009-02-06 02:11:00,1.7127,1.7127,1.7123,1.7127,54600000.0
2009-02-06 02:12:00,1.7127,1.7127,1.71195,1.71195,186600000.0
2009-02-06 02:13:00,1.71195,1.7122,1.71155,1.71185,178600000.0
2009-02-06 02:14:00,1.71195,1.7131,1.71185,1.713,124600000.0
2009-02-06 02:15:00,1.713,1.71335,1.713,1.7132,115200000.0
2009-02-06 02:16:00,1.7132,1.7132,1.7124,1.71255,79800000.0
2009-02-06 02:17:00,1.71255,1.7127,1.71255,1.7126,27200000.0
2009-02-06 02:18:00,1.7126,1.7127,1.7126,1.7127,27200000.0
2009-02-06 02:19:00,1.7128,1.71305,1.7121,1.71225,148200000.0
2009-02-06 02:20:00,1.71235,1.7124,1.7122,1.7123,78000000.0
2009-02-06 02:21:00,1.7122,1.7125,1.7118,1.7125,124400000.0
2009-02-06 02:22:00,1.7125,1.71255,1.7124,1.71255,17400000.0
2009-02-06 02:23:00,1.7125,1.71275,1.7125,1.71275,69400000.0
2009-02-06 02:24:00,1.71275,1.7128,1.71245,1.7126,142400000.0
2009-02-06 02:25:00,1.7126,1.7128,1.7126,1.7127,71200000.0
2009-02-06 02:26:00,1.7126,1.71275,1.71255,1.7127,69000000.0
2009-02-06 02:27:00,1.7127,1.7127,1.711,1.712,131800000.0
2009-02-06 02:28:00,1.71195,1.71195,1.71145,1.7115,40200000.0
2009-02-06 02:29:00,1.7115,1.71205,1.7115,1.71205,44800000.0
2009-02-06 02:30:00,1.71195,1.71195,1.7116,1.7118,56200000.0
2009-02-06 02:31:00,1.71195,1.7125,1.7117,1.71185,115600000.0
2009-02-06 02:32:00,1.71185,1.71235,1.71145,1.71145,100200000.0
2009-02-06 02:33:00,1.7114,1.71155,1.71115,1.7113,40400000.0
2009-02-06 02:34:00,1.7113,1.71205,1.7113,1.71185,30400000.0
2009-02-06 02:35:00,1.71185,1.71185,1.71175,1.71185,44800000.0
2009-02-06 02:36:00,1.712,1.7121,1.7113,1.7118,64800000.0
2009-02-06 02:37:00,1.7118,1.7118,1.71155,1.71155,30400000.0
2009-02-06 02:38:00,1.7117,1.71185,1.7113,1.7117,52800000.0
2009-02-06 02:39:00,1.7117,1.71175,1.71135,1.71135,25600000.0
2009-02-06 02:40:00,1.7114,1.71145,1.7111,1.7111,11200000.0
2009-02-06 02:41:00,1.7112,1.7116,1.7107,1.71155,182000000.0
2009-02-06 02:42:00,1.71155,1.7116,1.71125,1.7115,86800000.0
2009-02-06 02:43:00,1.71145,1.7115,1.71105,1.71105,58600000.0
2009-02-06 02:44:00,1.7111,1.7111,1.71075,1.7111,106800000.0
2009-02-06 02:45:00,1.7111,1.7114,1.71095,1.7111,85400000.0
2009-02-06 02:46:00,1.71125,1.7113,1.7111,1.7111,24200000.0
2009-02-06 02:47:00,1.7111,1.7113,1.711,1.711,37800000.0
2009-02-06 02:48:00,1.7112,1.71175,1.7111,1.71165,47800000.0
2009-02-06 02:49:00,1.7117,1.7118,1.7106,1.7108,90400000.0
2009-02-06 02:50:00,1.71075,1.7117,1.71075,1.71145,96600000.0
2009-02-06 02:51:00,1.7116,1.7117,1.7105,1.7106,63400000.0
2009-02-06 02:52:00,1.7108,1.71135,1.7108,1.71115,123600000.0
2009-02-06 02:53:00,1.71115,1.7123,1.71115,1.71205,99200000.0
2009-02-06 02:54:00,1.71205,1.71275,1.71195,1.71265,79800000.0
2009-02-06 02:55:00,1.71265,1.7128,1.71265,1.7127,19200000.0
2009-02-06 02:56:00,1.7127,1.71275,1.71145,1.71205,114200000.0
2009-02-06 02:57:00,1.71215,1.7127,1.71175,1.71185,124800000.0
2009-02-06 02:58:00,1.7119,1.7121,1.7111,1.71155,91200000.0
2009-02-06 02:59:00,1.7116,1.71165,1.7111,1.7116,25600000.0
2009-02-06 03:00:00,1.71165,1.71245,1.71165,1.7119,91400000.0
2009-02-06 03:01:00,1.71185,1.71235,1.7117,1.71225,39800000.0
2009-02-06 03:02:00,1.71215,1.7123,1.71205,1.7122,55200000.0
2009-02-06 03:03:00,1.71215,1.7122,1.71215,1.71215,6400000.0
2009-02-06 03:04:00,1.7122,1.71225,1.7121,1.71215,14400000.0
2009-02-06 03:05:00,1.71215,1.71235,1.71215,1.7122,40000000.0
2009-02-06 03:06:00,1.71215,1.71235,1.71185,1.71185,138000000.0
2009-02-06 03:07:00,1.7119,1.71235,1.7119,1.71235,22400000.0
2009-02-06 03:08:00,1.7124,1.7124,1.712,1.71235,15400000.0
2009-02-06 03:09:00,1.71235,1.71245,1.71225,1.71245,12800000.0
2009-02-06 03:10:00,1.71235,1.71255,1.7119,1.7122,86800000.0
2009-02-06 03:11:00,1.7122,1.7129,1.7121,1.71285,76000000.0
2009-02-06 03:12:00,1.7128,1.71315,1.7128,1.71295,16000000.0
2009-02-06 03:13:00,1.71295,1.71295,1.7124,1.7124,19400000.0
2009-02-06 03:14:00,1.71235,1.7127,1.7122,1.71265,196800000.0
2009-02-06 03:15:00,1.71265,1.71265,1.7122,1.71245,20200000.0
2009-02-06 03:16:00,1.7126,1.7128,1.7123,1.7127,40200000.0
2009-02-06 03:17:00,1.71225,1.7126,1.71215,1.71225,50000000.0
2009-02-06 03:18:00,1.71225,1.7123,1.71215,1.71225,50000000.0
2009-02-06 03:19:00,1.71225,1.71245,1.71225,1.7124,24400000.0
2009-02-06 03:20:00,1.71245,1.7128,1.71245,1.71265,22400000.0
2009-02-06 03:21:00,1.7126,1.71265,1.7125,1.71265,22400000.0
2009-02-06 03:22:00,1.7127,1.7127,1.71185,1.7121,11200000.0
2009-02-06 03:23:00,1.7121,1.71225,1.71205,1.71205,30400000.0
2009-02-06 03:24:00,1.71195,1.71225,1.7119,1.71225,16000000.0
2009-02-06 03:25:00,1.71215,1.7122,1.71195,1.71195,12800000.0
2009-02-06 03:26:00,1.71195,1.7123,1.71195,1.7121,32000000.0
2009-02-06 03:27:00,1.7121,1.7124,1.7121,1.71235,27400000.0
2009-02-06 03:28:00,1.71225,1.71235,1.71225,1.71225,25600000.0
2009-02-06 03:29:00,1.71225,1.71245,1.71225,1.71245,17200000.0
2009-02-06 03:30:00,1.7129,1.71325,1.7124,1.7124,46600000.0
2009-02-06 03:31:00,1.7124,1.7126,1.71215,1.71225,46400000.0
2009-02-06 03:32:00,1.71225,1.71255,1.71215,1.71215,14600000.0
2009-02-06 03:33:00,1.71225,1.71225,1.71225,1.71225,6400000.0
2009-02-06 03:34:00,1.71225,1.71275,1.71215,1.7125,75800000.0
2009-02-06 03:35:00,1.7125,1.7127,1.7125,1.7125,27200000.0
2009-02-06 03:36:00,1.7125,1.71255,1.7125,1.71255,3200000.0
2009-02-06 03:37:00,1.7122,1.71265,1.7122,1.71245,80000000.0
2009-02-06 03:38:00,1.71245,1.71265,1.71245,1.71265,49600000.0
2009-02-06 03:39:00,1.7127,1.7128,1.7124,1.71245,38800000.0
2009-02-06 03:40:00,1.7124,1.71275,1.71235,1.71235,16000000.0
2009-02-06 03:41:00,1.7124,1.7127,1.7123,1.7127,27200000.0
2009-02-06 03:42:00,1.7127,1.71355,1.7127,1.71295,122800000.0
2009-02-06 03:43:00,1.71295,1.7133,1.7128,1.7128,39800000.0
2009-02-06 03:44:00,1.713,1.7131,1.7128,1.7131,38200000.0
2009-02-06 03:45:00,1.7131,1.7132,1.71265,1.7128,27200000.0
2009-02-06 03:46:00,1.7128,1.71285,1.7128,1.7128,22400000.0
2009-02-06 03:47:00,1.71285,1.71285,1.7127,1.7128,49600000.0
2009-02-06 03:48:00,1.7128,1.71295,1.7128,1.71295,9800000.0
2009-02-06 03:49:00,1.71295,1.7132,1.71295,1.7132,20000000.0
2009-02-06 03:50:00,1.7131,1.7137,1.7131,1.7137,16000000.0
2009-02-06 03:51:00,1.7138,1.7138,1.7133,1.7133,17600000.0
2009-02-06 03:52:00,1.71335,1.71345,1.7133,1.7133,11200000.0
2009-02-06 03:53:00,1.71335,1.71375,1.71335,1.71375,33600000.0
2009-02-06 03:54:00,1.7138,1.71435,1.7137,1.7138,61600000.0
2009-02-06 03:55:00,1.7138,1.71395,1.7138,1.7138,20600000.0
2009-02-06 03:56:00,1.7138,1.714,1.7136,1.7136,17800000.0
2009-02-06 03:57:00,1.7138,1.71385,1.7137,1.71385,21400000.0
2009-02-06 03:58:00,1.71365,1.7139,1.71345,1.7139,60200000.0
2009-02-06 03:59:00,1.71345,1.7135,1.71275,1.7132,81000000.0
2009-02-06 04:00:00,1.7132,1.7133,1.7132,1.7133,7000000.0
2009-02-06 04:01:00,1.71315,1.7132,1.71155,1.71225,45800000.0
2009-02-06 04:02:00,1.7123,1.71285,1.71195,1.71225,41000000.0
2009-02-06 04:03:00,1.71235,1.713,1.7121,1.713,52200000.0
2009-02-06 04:04:00,1.7131,1.7133,1.71215,1.7125,51400000.0
2009-02-06 04:05:00,1.71255,1.7126,1.7122,1.7122,28800000.0
2009-02-06 04:06:00,1.7123,1.7124,1.71225,1.71235,16600000.0
2009-02-06 04:07:00,1.7124,1.71255,1.7122,1.71225,32400000.0
2009-02-06 04:08:00,1.71225,1.7127,1.71225,1.71265,43400000.0
2009-02-06 04:09:00,1.71275,1.71315,1.71275,1.7129,18000000.0
2009-02-06 04:10:00,1.7129,1.71305,1.7129,1.713,18800000.0
2009-02-06 04:11:00,1.713,1.713,1.71295,1.71295,6200000.0
2009-02-06 04:12:00,1.71295,1.713,1.7128,1.7128,16000000.0
2009-02-06 04:13:00,1.7128,1.71295,1.7128,1.71295,3000000.0
2009-02-06 04:14:00,1.71295,1.71295,1.7129,1.7129,2000000.0
2009-02-06 04:15:00,1.71275,1.71295,1.71275,1.71295,7000000.0
2009-02-06 04:16:00,1.713,1.71325,1.71295,1.71315,18000000.0
2009-02-06 04:17:00,1.71295,1.71315,1.7128,1.7131,67200000.0
2009-02-06 04:18:00,1.7131,1.71325,1.713,1.7131,62800000.0
2009-02-06 04:19:00,1.7131,1.71325,1.71305,1.7132,21600000.0
2009-02-06 04:20:00,1.7132,1.7132,1.71285,1.713,69000000.0
2009-02-06 04:21:00,1.7129,1.7131,1.7128,1.7131,27800000.0
2009-02-06 04:22:00,1.7131,1.7134,1.71275,1.71305,115000000.0
2009-02-06 04:23:00,1.7129,1.71305,1.7129,1.71305,16000000.0
2009-02-06 04:24:00,1.713,1.71305,1.7125,1.7125,43800000.0
2009-02-06 04:25:00,1.71255,1.71305,1.71255,1.71305,38000000.0
2009-02-06 04:26:00,1.7131,1.7131,1.713,1.7131,24000000.0
2009-02-06 04:27:00,1.7131,1.71325,1.71285,1.71285,47400000.0
2009-02-06 04:28:00,1.71285,1.7129,1.71285,1.7129,11200000.0
2009-02-06 04:29:00,1.71325,1.71335,1.71265,1.71295,61400000.0
2009-02-06 04:30:00,1.713,1.7132,1.71275,1.713,51400000.0
2009-02-06 04:31:00,1.71305,1.7136,1.713,1.7133,58400000.0
2009-02-06 04:32:00,1.7133,1.71355,1.71325,1.7134,74800000.0
2009-02-06 04:33:00,1.71345,1.71345,1.7133,1.7133,8000000.0
2009-02-06 04:34:00,1.7134,1.7134,1.7133,1.7133,12800000.0
2009-02-06 04:35:00,1.71335,1.7135,1.7126,1.71275,41800000.0
2009-02-06 04:36:00,1.7128,1.7129,1.7127,1.71275,59800000.0
2009-02-06 04:37:00,1.71275,1.71275,1.71275,1.71275,1600000.0
2009-02-06 04:38:00,1.71285,1.71285,1.71285,1.71285,1600000.0
2009-02-06 04:39:00,1.7128,1.7128,1.71245,1.7125,22800000.0
2009-02-06 04:40:00,1.71255,1.71255,1.71225,1.71235,20800000.0
2009-02-06 04:41:00,1.7124,1.7124,1.71235,1.71235,4000000.0
2009-02-06 04:42:00,1.71235,1.7132,1.71235,1.71315,39400000.0
2009-02-06 04:43:00,1.7131,1.71315,1.7127,1.71295,47600000.0
2009-02-06 04:44:00,1.7129,1.71305,1.71275,1.7129,84000000.0
2009-02-06 04:45:00,1.7129,1.71335,1.7129,1.71335,42200000.0
2009-02-06 04:46:00,1.71345,1.71355,1.7134,1.71355,8200000.0
2009-02-06 04:47:00,1.71335,1.71335,1.71335,1.71335,3200000.0
2009-02-06 04:48:00,1.71345,1.71345,1.7134,1.71345,6400000.0
2009-02-06 04:49:00,1.7134,1.7138,1.7134,1.71375,30400000.0
2009-02-06 04:50:00,1.7137,1.7138,1.7134,1.71345,106400000.0
2009-02-06 04:51:00,1.7135,1.7135,1.7118,1.713,156200000.0
2009-02-06 04:52:00,1.7134,1.7134,1.71275,1.7131,47000000.0
2009-02-06 04:53:00,1.71305,1.7136,1.713,1.7136,116000000.0
2009-02-06 04:54:00,1.71375,1.71385,1.71305,1.7133,144400000.0
2009-02-06 04:55:00,1.71335,1.7134,1.71205,1.71265,174400000.0
2009-02-06 04:56:00,1.71265,1.71265,1.7123,1.71235,65000000.0
2009-02-06 04:57:00,1.7124,1.713,1.7124,1.71255,47400000.0
2009-02-06 04:58:00,1.7127,1.7127,1.7124,1.71255,25000000.0
2009-02-06 04:59:00,1.7125,1.7134,1.7125,1.7134,109600000.0
2009-02-06 05:00:00,1.71335,1.71335,1.7123,1.7126,56400000.0
2009-02-06 05:01:00,1.7127,1.71285,1.7123,1.71275,130000000.0
2009-02-06 05:02:00,1.71275,1.71305,1.7127,1.713,89400000.0
2009-02-06 05:03:00,1.71295,1.7133,1.71255,1.71275,65400000.0
2009-02-06 05:04:00,1.71285,1.71315,1.71275,1.71305,38000000.0
2009-02-06 05:05:00,1.713,1.71325,1.7129,1.71295,56000000.0
2009-02-06 05:06:00,1.7129,1.7137,1.71275,1.7135,96800000.0
2009-02-06 05:07:00,1.71355,1.71375,1.713,1.7137,81000000.0
2009-02-06 05:08:00,1.7137,1.71385,1.7136,1.7137,91000000.0
2009-02-06 05:09:00,1.71365,1.7137,1.7136,1.71365,49400000.0
2009-02-06 05:10:00,1.7136,1.71375,1.71345,1.71345,106000000.0
2009-02-06 05:11:00,1.71345,1.71355,1.71335,1.71355,37000000.0
2009-02-06 05:12:00,1.71345,1.7135,1.71325,1.71335,71800000.0
2009-02-06 05:13:00,1.71335,1.71345,1.71305,1.71305,36800000.0
2009-02-06 05:14:00,1.7131,1.7131,1.71305,1.71305,26400000.0
2009-02-06 05:15:00,1.7131,1.71365,1.71295,1.7136,54000000.0
2009-02-06 05:16:00,1.7137,1.7138,1.71365,1.71365,32000000.0
2009-02-06 05:17:00,1.71365,1.71365,1.7136,1.7136,17600000.0
2009-02-06 05:18:00,1.7136,1.7136,1.7131,1.7135,15000000.0
2009-02-06 05:19:00,1.71335,1.7136,1.71335,1.7136,5000000.0
2009-02-06 05:20:00,1.7135,1.7135,1.7135,1.7135,3200000.0
2009-02-06 05:21:00,1.7135,1.7137,1.7135,1.7137,2600000.0
2009-02-06 05:22:00,1.71365,1.7138,1.7132,1.7136,46800000.0
2009-02-06 05:23:00,1.71365,1.714,1.7134,1.71385,33800000.0
2009-02-06 05:24:00,1.71375,1.7138,1.7136,1.71375,12000000.0
2009-02-06 05:25:00,1.71385,1.71385,1.71365,1.71365,2000000.0
2009-02-06 05:26:00,1.7136,1.71365,1.71345,1.7135,11400000.0
2009-02-06 05:27:00,1.71355,1.7138,1.71355,1.7137,12000000.0
2009-02-06 05:28:00,1.7137,1.7137,1.71355,1.71355,36200000.0
2009-02-06 05:29:00,1.71355,1.71375,1.7128,1.7129,66200000.0
2009-02-06 05:30:00,1.7129,1.71305,1.7129,1.71305,14400000.0
2009-02-06 05:31:00,1.7129,1.71345,1.71265,1.7127,67600000.0
2009-02-06 05:32:00,1.7127,1.7129,1.712,1.71265,79800000.0
2009-02-06 05:33:00,1.7127,1.71345,1.7127,1.71345,58200000.0
2009-02-06 05:34:00,1.71345,1.7135,1.7129,1.7129,24000000.0
2009-02-06 05:35:00,1.7129,1.7135,1.7129,1.7134,36200000.0
2009-02-06 05:36:00,1.7134,1.7137,1.7134,1.7137,14400000.0
2009-02-06 05:37:00,1.71375,1.7138,1.7135,1.71355,20400000.0
2009-02-06 05:38:00,1.71355,1.7137,1.7132,1.7132,60200000.0
2009-02-06 05:39:00,1.7133,1.7134,1.7133,1.7134,11200000.0
2009-02-06 05:40:00,1.7134,1.7134,1.7134,1.7134,1600000.0
2009-02-06 05:41:00,1.7134,1.7134,1.7134,1.7134,6400000.0
2009-02-06 05:42:00,1.7134,1.71355,1.7127,1.7131,54800000.0
2009-02-06 05:43:00,1.7131,1.7139,1.7131,1.7135,99000000.0
2009-02-06 05:44:00,1.71345,1.71355,1.71305,1.7131,58600000.0
2009-02-06 05:45:00,1.71315,1.7132,1.71295,1.71295,18000000.0
2009-02-06 05:46:00,1.713,1.7133,1.71295,1.71325,38600000.0
2009-02-06 05:47:00,1.7133,1.7134,1.71245,1.7128,92200000.0
2009-02-06 05:48:00,1.71285,1.7129,1.7121,1.7125,62400000.0
2009-02-06 05:49:00,1.71255,1.71255,1.7121,1.7121,57200000.0
2009-02-06 05:50:00,1.7121,1.71235,1.71205,1.71225,82400000.0
2009-02-06 05:51:00,1.71225,1.7125,1.71225,1.71225,52800000.0
2009-02-06 05:52:00,1.71225,1.71225,1.7122,1.7122,25600000.0
2009-02-06 05:53:00,1.7122,1.7122,1.7122,1.7122,1600000.0
2009-02-06 05:54:00,1.7122,1.7128,1.7122,1.71245,20800000.0
2009-02-06 05:55:00,1.7127,1.7128,1.7127,1.7128,14400000.0
2009-02-06 05:56:00,1.7128,1.7128,1.7125,1.7125,4800000.0
2009-02-06 05:57:00,1.7125,1.7128,1.7125,1.71265,53200000.0
2009-02-06 05:58:00,1.71265,1.7127,1.71245,1.7125,16800000.0
2009-02-06 05:59:00,1.7125,1.7125,1.7125,1.7125,11400000.0
2009-02-06 06:00:00,1.7125,1.71275,1.7124,1.7126,37600000.0
2009-02-06 06:01:00,1.7126,1.71275,1.7125,1.7125,23000000.0
2009-02-06 06:02:00,1.71255,1.7127,1.71245,1.7125,20000000.0
2009-02-06 06:03:00,1.71245,1.7125,1.71245,1.7125,7000000.0
2009-02-06 06:04:00,1.7125,1.7125,1.7125,1.7125,1600000.0
2009-02-06 06:05:00,1.7125,1.7129,1.7124,1.7127,38000000.0
2009-02-06 06:06:00,1.7127,1.71305,1.7127,1.7127,28400000.0
2009-02-06 06:07:00,1.71245,1.71255,1.71227,1.71245,155400000.0
2009-02-06 06:08:00,1.71275,1.71325,1.7127,1.71325,18600000.0
2009-02-06 06:09:00,1.71335,1.71365,1.7127,1.7132,65000000.0
2009-02-06 06:10:00,1.71365,1.71375,1.7125,1.7134,67000000.0
2009-02-06 06:11:00,1.7134,1.7134,1.7129,1.71325,18800000.0
2009-02-06 06:12:00,1.71325,1.71325,1.7132,1.7132,6400000.0
2009-02-06 06:13:00,1.7133,1.71345,1.7131,1.7132,24000000.0
2009-02-06 06:14:00,1.71325,1.71325,1.7132,1.7132,9600000.0
2009-02-06 06:15:00,1.71315,1.71315,1.7121,1.7128,32200000.0
2009-02-06 06:16:00,1.713,1.7134,1.71285,1.71335,28000000.0
2009-02-06 06:17:00,1.71345,1.71345,1.7131,1.7131,26400000.0
2009-02-06 06:18:00,1.7131,1.7135,1.713,1.7135,35000000.0
2009-02-06 06:19:00,1.7135,1.7135,1.7134,1.7134,16000000.0
2009-02-06 06:20:00,1.7134,1.7135,1.7134,1.7135,9800000.0
2009-02-06 06:21:00,1.7135,1.7136,1.7129,1.7129,38600000.0
2009-02-06 06:22:00,1.7128,1.713,1.7128,1.713,22400000.0
2009-02-06 06:23:00,1.71305,1.71305,1.7125,1.7125,15000000.0
2009-02-06 06:24:00,1.7124,1.7129,1.7124,1.7129,35000000.0
2009-02-06 06:25:00,1.7129,1.7129,1.7129,1.7129,16200000.0
2009-02-06 06:26:00,1.7129,1.7129,1.71155,1.7127,50500000.0
2009-02-06 06:27:00,1.7129,1.7129,1.71125,1.7115,143000000.0
2009-02-06 06:28:00,1.7115,1.71195,1.71125,1.71195,160400000.0
2009-02-06 06:29:00,1.71195,1.71195,1.7112,1.7112,144000000.0
2009-02-06 06:30:00,1.7112,1.71125,1.71075,1.7109,49800000.0
2009-02-06 06:31:00,1.7109,1.711,1.7109,1.711,14600000.0
2009-02-06 06:32:00,1.71095,1.7114,1.7109,1.7114,98400000.0
2009-02-06 06:33:00,1.7116,1.7119,1.711,1.71175,93200000.0
2009-02-06 06:34:00,1.71175,1.71225,1.71175,1.712,60600000.0
2009-02-06 06:35:00,1.71185,1.7123,1.71105,1.7121,108400000.0
2009-02-06 06:36:00,1.71215,1.7126,1.71155,1.7119,78400000.0
2009-02-06 06:37:00,1.7123,1.7128,1.71225,1.71245,47200000.0
2009-02-06 06:38:00,1.7126,1.713,1.71155,1.713,89800000.0
2009-02-06 06:39:00,1.713,1.713,1.71155,1.71245,93400000.0
2009-02-06 06:40:00,1.7126,1.7126,1.71085,1.71225,127200000.0
2009-02-06 06:41:00,1.71235,1.71265,1.71215,1.71245,90600000.0
2009-02-06 06:42:00,1.71245,1.7131,1.7121,1.71255,59400000.0
2009-02-06 06:43:00,1.7125,1.71355,1.7125,1.7125,30400000.0
2009-02-06 06:44:00,1.71275,1.7129,1.71245,1.71285,38000000.0
2009-02-06 06:45:00,1.71285,1.7129,1.7128,1.71285,7000000.0
2009-02-06 06:46:00,1.71285,1.71295,1.71285,1.71285,17600000.0
2009-02-06 06:47:00,1.7129,1.7132,1.71245,1.71255,84200000.0
2009-02-06 06:48:00,1.7127,1.71285,1.7125,1.71275,43000000.0
2009-02-06 06:49:00,1.71275,1.7132,1.7127,1.7129,53000000.0
2009-02-06 06:50:00,1.713,1.7131,1.713,1.7131,3000000.0
2009-02-06 06:51:00,1.71315,1.71315,1.71275,1.71275,17400000.0
2009-02-06 06:52:00,1.71275,1.71355,1.71255,1.71315,21800000.0
2009-02-06 06:53:00,1.7132,1.71325,1.71275,1.7128,59600000.0
2009-02-06 06:54:00,1.7128,1.7131,1.7126,1.71305,96000000.0
2009-02-06 06:55:00,1.71305,1.71305,1.7129,1.713,28800000.0
2009-02-06 06:56:00,1.713,1.7134,1.71295,1.713,14400000.0
2009-02-06 06:57:00,1.7131,1.7131,1.71285,1.71305,43400000.0
2009-02-06 06:58:00,1.7129,1.713,1.71275,1.7128,28600000.0
2009-02-06 06:59:00,1.7128,1.7129,1.71245,1.7125,50600000.0
2009-02-06 07:00:00,1.71255,1.71335,1.7122,1.71285,158600000.0
2009-02-06 07:01:00,1.71335,1.7143,1.71335,1.7138,120200000.0
2009-02-06 07:02:00,1.71375,1.71375,1.7133,1.7133,24800000.0
2009-02-06 07:03:00,1.7134,1.7142,1.7134,1.7142,42000000.0
2009-02-06 07:04:00,1.7142,1.7142,1.7141,1.7141,32000000.0
2009-02-06 07:05:00,1.71415,1.71415,1.71405,1.71405,30400000.0
2009-02-06 07:06:00,1.71405,1.71405,1.7125,1.7129,106400000.0
2009-02-06 07:07:00,1.71295,1.71365,1.7127,1.71345,42000000.0
2009-02-06 07:08:00,1.71365,1.7142,1.7129,1.71395,91200000.0
2009-02-06 07:09:00,1.71395,1.71445,1.7133,1.71375,58800000.0
2009-02-06 07:10:00,1.71395,1.7146,1.7136,1.7146,103600000.0
2009-02-06 07:11:00,1.71465,1.7147,1.7143,1.7146,56600000.0
2009-02-06 07:12:00,1.71465,1.715,1.71455,1.7148,29800000.0
2009-02-06 07:13:00,1.71485,1.71485,1.71405,1.71405,46400000.0
2009-02-06 07:14:00,1.7139,1.7144,1.71375,1.71425,65600000.0
2009-02-06 07:15:00,1.71415,1.71415,1.71415,1.71415,5000000.0
2009-02-06 07:16:00,1.71425,1.71425,1.71415,1.71415,6600000.0
2009-02-06 07:17:00,1.71415,1.7144,1.71385,1.71415,31200000.0
2009-02-06 07:18:00,1.71425,1.7143,1.7142,1.7142,11000000.0
2009-02-06 07:19:00,1.7142,1.7145,1.71415,1.7144,28000000.0
2009-02-06 07:20:00,1.7144,1.7147,1.7144,1.71465,33600000.0
2009-02-06 07:21:00,1.7147,1.715,1.71425,1.7144,102400000.0
2009-02-06 07:22:00,1.71455,1.7147,1.7145,1.71455,16000000.0
2009-02-06 07:23:00,1.71455,1.71485,1.71415,1.71415,40000000.0
2009-02-06 07:24:00,1.7142,1.7154,1.7142,1.7154,79600000.0
2009-02-06 07:25:00,1.7154,1.7154,1.71485,1.71495,26000000.0
2009-02-06 07:26:00,1.71505,1.71505,1.7144,1.71505,33000000.0
2009-02-06 07:27:00,1.7151,1.71525,1.715,1.715,25000000.0
2009-02-06 07:28:00,1.715,1.7151,1.71475,1.71505,109400000.0
2009-02-06 07:29:00,1.7151,1.71535,1.7149,1.7151,53600000.0
2009-02-06 07:30:00,1.7152,1.7153,1.7148,1.7152,85600000.0
2009-02-06 07:31:00,1.7151,1.71525,1.71465,1.7149,96600000.0
2009-02-06 07:32:00,1.71495,1.71555,1.71485,1.7152,98600000.0
2009-02-06 07:33:00,1.7151,1.71565,1.7151,1.7152,61200000.0
2009-02-06 07:34:00,1.7152,1.71555,1.7152,1.71545,28400000.0
2009-02-06 07:35:00,1.7154,1.71575,1.7154,1.71565,36800000.0
2009-02-06 07:36:00,1.71565,1.71575,1.71565,1.71575,16000000.0
2009-02-06 07:37:00,1.71575,1.71575,1.7157,1.7157,8000000.0
2009-02-06 07:38:00,1.71575,1.7158,1.71565,1.71565,20800000.0
2009-02-06 07:39:00,1.7158,1.71585,1.71545,1.71575,74800000.0
2009-02-06 07:40:00,1.7158,1.7158,1.7155,1.7157,28800000.0
2009-02-06 07:41:00,1.7157,1.7157,1.7157,1.7157,6400000.0
2009-02-06 07:42:00,1.7157,1.71595,1.7157,1.71575,35200000.0
2009-02-06 07:43:00,1.7158,1.7158,1.7156,1.71575,28200000.0
2009-02-06 07:44:00,1.71575,1.71575,1.7156,1.7156,12200000.0
2009-02-06 07:45:00,1.7156,1.71565,1.7156,1.71565,22600000.0
2009-02-06 07:46:00,1.71565,1.71575,1.71555,1.7157,25600000.0
2009-02-06 07:47:00,1.7157,1.71575,1.71565,1.71575,11600000.0
2009-02-06 07:48:00,1.71565,1.71575,1.71565,1.71575,12000000.0
2009-02-06 07:49:00,1.7156,1.7156,1.7155,1.7155,19200000.0
2009-02-06 07:50:00,1.7156,1.7156,1.7147,1.7147,43800000.0
2009-02-06 07:51:00,1.7146,1.7146,1.7128,1.7139,79800000.0
2009-02-06 07:52:00,1.714,1.714,1.71305,1.71345,103200000.0
2009-02-06 07:53:00,1.7135,1.71365,1.71345,1.71365,29800000.0
2009-02-06 07:54:00,1.71365,1.7137,1.7136,1.7137,21400000.0
2009-02-06 07:55:00,1.71385,1.71405,1.7135,1.71365,18800000.0
2009-02-06 07:56:00,1.7137,1.71445,1.71365,1.71365,39400000.0
2009-02-06 07:57:00,1.7138,1.7145,1.7138,1.71445,34600000.0
2009-02-06 07:58:00,1.71445,1.7147,1.71445,1.7145,13600000.0
2009-02-06 07:59:00,1.71435,1.71435,1.7135,1.71375,51000000.0
2009-02-06 08:00:00,1.71355,1.71465,1.71355,1.7143,67400000.0
2009-02-06 08:01:00,1.7143,1.7143,1.71365,1.7139,28400000.0
2009-02-06 08:02:00,1.71395,1.714,1.71395,1.714,8200000.0
2009-02-06 08:03:00,1.714,1.714,1.71365,1.71365,6000000.0
2009-02-06 08:04:00,1.7135,1.7138,1.7135,1.7138,4200000.0
2009-02-06 08:05:00,1.71375,1.7139,1.71265,1.7131,31600000.0
2009-02-06 08:06:00,1.7133,1.71365,1.71305,1.71335,33400000.0
2009-02-06 08:07:00,1.71365,1.71365,1.7133,1.7133,30800000.0
2009-02-06 08:08:00,1.7133,1.71375,1.7133,1.7136,55200000.0
2009-02-06 08:09:00,1.7136,1.7142,1.7132,1.7132,74000000.0
2009-02-06 08:10:00,1.7132,1.71435,1.7132,1.714,87000000.0
2009-02-06 08:11:00,1.71405,1.7143,1.71365,1.7139,72400000.0
2009-02-06 08:12:00,1.7139,1.7139,1.7135,1.71365,60200000.0
2009-02-06 08:13:00,1.71355,1.71395,1.71355,1.71395,68000000.0
2009-02-06 08:14:00,1.71405,1.71465,1.71355,1.7145,82200000.0
2009-02-06 08:15:00,1.71455,1.71455,1.71395,1.71405,65400000.0
2009-02-06 08:16:00,1.7141,1.71415,1.7137,1.7141,95400000.0
2009-02-06 08:17:00,1.7141,1.71415,1.7138,1.71405,69000000.0
2009-02-06 08:18:00,1.714,1.7143,1.7138,1.7142,73200000.0
2009-02-06 08:19:00,1.7143,1.7145,1.7143,1.7143,44800000.0
2009-02-06 08:20:00,1.7143,1.7143,1.7143,1.7143,12800000.0
2009-02-06 08:21:00,1.7143,1.7143,1.71355,1.7143,16000000.0
2009-02-06 08:22:00,1.7143,1.7143,1.7143,1.7143,24000000.0
2009-02-06 08:23:00,1.7143,1.7143,1.7143,1.7143,16000000.0
2009-02-06 08:24:00,1.7143,1.7143,1.7143,1.7143,24000000.0
2009-02-06 08:25:00,1.7143,1.7143,1.7143,1.7143,30400000.0
2009-02-06 08:26:00,1.7143,1.7143,1.7142,1.7143,34400000.0
2009-02-06 08:27:00,1.7143,1.7143,1.7143,1.7143,8000000.0
2009-02-06 08:28:00,1.7143,1.7143,1.7143,1.7143,22400000.0
2009-02-06 08:29:00,1.7143,1.7143,1.7143,1.7143,9600000.0
2009-02-06 08:30:00,1.7143,1.7143,1.7142,1.7142,15200000.0
2009-02-06 08:31:00,1.71312,1.71332,1.71282,1.71311,306200000.0
2009-02-06 08:32:00,1.7143,1.7143,1.7142,1.7142,10400000.0
2009-02-06 08:33:00,1.7143,1.7143,1.7134,1.7134,9600000.0
2009-02-06 08:34:00,1.7135,1.7143,1.7134,1.7142,29600000.0
2009-02-06 08:35:00,1.7143,1.7143,1.7143,1.7143,4800000.0
2009-02-06 08:36:00,1.7143,1.7143,1.7143,1.7143,1600000.0
2009-02-06 08:37:00,1.7143,1.7143,1.7143,1.7143,20800000.0
2009-02-06 08:38:00,1.7143,1.7143,1.7142,1.7143,36000000.0
2009-02-06 08:39:00,1.7143,1.7143,1.71325,1.71345,65600000.0
2009-02-06 08:40:00,1.71345,1.7135,1.7132,1.71325,88200000.0
2009-02-06 08:41:00,1.71325,1.71355,1.7128,1.7131,179200000.0
2009-02-06 08:42:00,1.71305,1.7133,1.7129,1.71305,80400000.0
2009-02-06 08:43:00,1.71315,1.7132,1.713,1.71315,40000000.0
2009-02-06 08:44:00,1.7131,1.71315,1.71255,1.71285,122800000.0
2009-02-06 08:45:00,1.7128,1.7132,1.7114,1.7115,130300000.0
2009-02-06 08:46:00,1.71155,1.71255,1.71155,1.71225,186600000.0
2009-02-06 08:47:00,1.71225,1.713,1.7118,1.7121,168200000.0
2009-02-06 08:48:00,1.71155,1.7124,1.71135,1.7124,120200000.0
2009-02-06 08:49:00,1.71245,1.7128,1.7116,1.7116,94600000.0
2009-02-06 08:50:00,1.7119,1.7122,1.7116,1.7122,28800000.0
2009-02-06 08:51:00,1.71225,1.71315,1.712,1.71295,92600000.0
2009-02-06 08:52:00,1.71285,1.71335,1.7125,1.7127,51400000.0
2009-02-06 08:53:00,1.71265,1.71325,1.7126,1.71315,23200000.0
2009-02-06 08:54:00,1.71315,1.714,1.71315,1.714,64200000.0
2009-02-06 08:55:00,1.714,1.7144,1.71385,1.7143,89800000.0
2009-02-06 08:56:00,1.7143,1.7143,1.7129,1.71345,125800000.0
2009-02-06 08:57:00,1.71355,1.7137,1.71355,1.7137,17600000.0
2009-02-06 08:58:00,1.7137,1.71375,1.7131,1.71365,117600000.0
2009-02-06 08:59:00,1.7135,1.7138,1.71315,1.7137,188000000.0
2009-02-06 09:00:00,1.7136,1.7139,1.7132,1.7135,123600000.0
2009-02-06 09:01:00,1.71365,1.71435,1.71365,1.71435,56800000.0
2009-02-06 09:02:00,1.71445,1.716,1.71435,1.715,140200000.0
2009-02-06 09:03:00,1.7149,1.7151,1.7149,1.715,111000000.0
2009-02-06 09:04:00,1.715,1.71555,1.715,1.7155,91600000.0
2009-02-06 09:05:00,1.7155,1.71605,1.7155,1.71605,102200000.0
2009-02-06 09:06:00,1.7161,1.7195,1.7161,1.7195,165400000.0
2009-02-06 09:07:00,1.7195,1.7195,1.71745,1.71785,129100000.0
2009-02-06 09:08:00,1.71805,1.71855,1.71795,1.7183,240000000.0
2009-02-06 09:09:00,1.7181,1.7181,1.71745,1.71765,118600000.0
2009-02-06 09:10:00,1.7176,1.71805,1.71755,1.718,83200000.0
2009-02-06 09:11:00,1.718,1.71905,1.71785,1.71905,152600000.0
2009-02-06 09:12:00,1.719,1.71915,1.71765,1.71765,243200000.0
2009-02-06 09:13:00,1.7176,1.7186,1.7176,1.7179,202800000.0
2009-02-06 09:14:00,1.71795,1.71795,1.7175,1.7175,113600000.0
2009-02-06 09:15:00,1.7175,1.7175,1.71615,1.7167,177000000.0
2009-02-06 09:16:00,1.7167,1.7173,1.7167,1.717,158600000.0
2009-02-06 09:17:00,1.717,1.71755,1.7169,1.7175,100200000.0
2009-02-06 09:18:00,1.7174,1.7178,1.71715,1.71735,152000000.0
2009-02-06 09:19:00,1.71735,1.7181,1.7173,1.7176,129400000.0
2009-02-06 09:20:00,1.71755,1.718,1.71705,1.718,214400000.0
2009-02-06 09:21:00,1.7184,1.7192,1.7182,1.71835,236600000.0
2009-02-06 09:22:00,1.71835,1.7191,1.7179,1.71905,159200000.0
2009-02-06 09:23:00,1.71905,1.7195,1.7186,1.7192,134800000.0
2009-02-06 09:24:00,1.71925,1.7197,1.719,1.71935,145200000.0
2009-02-06 09:25:00,1.71935,1.72185,1.71935,1.7218,194800000.0
2009-02-06 09:26:00,1.7218,1.722,1.7214,1.7215,177200000.0
2009-02-06 09:27:00,1.72145,1.72155,1.7208,1.72125,158800000.0
2009-02-06 09:28:00,1.7213,1.72145,1.72105,1.72145,131800000.0
2009-02-06 09:29:00,1.7214,1.72295,1.72125,1.7228,193000000.0
2009-02-06 09:30:00,1.72265,1.72285,1.72205,1.72205,139600000.0
2009-02-06 09:31:00,1.72205,1.72225,1.7206,1.72095,255400000.0
2009-02-06 09:32:00,1.72095,1.72095,1.7201,1.72025,233800000.0
2009-02-06 09:33:00,1.7202,1.7204,1.71995,1.72,148200000.0
2009-02-06 09:34:00,1.72005,1.72025,1.71965,1.71985,189400000.0
2009-02-06 09:35:00,1.71985,1.7204,1.7196,1.71995,266200000.0
2009-02-06 09:36:00,1.72,1.72015,1.71915,1.71935,201600000.0
2009-02-06 09:37:00,1.71935,1.72,1.7192,1.7192,213200000.0
2009-02-06 09:38:00,1.71915,1.71925,1.71825,1.7191,198600000.0
2009-02-06 09:39:00,1.7193,1.71945,1.71855,1.7191,375600000.0
2009-02-06 09:40:00,1.7192,1.72,1.7192,1.71935,301800000.0
2009-02-06 09:41:00,1.71935,1.7217,1.7192,1.72155,262800000.0
2009-02-06 09:42:00,1.72155,1.7223,1.72135,1.72185,287000000.0
2009-02-06 09:43:00,1.72185,1.7224,1.72115,1.72235,189600000.0
2009-02-06 09:44:00,1.7224,1.7227,1.72225,1.72225,205200000.0
2009-02-06 09:45:00,1.72225,1.7234,1.72225,1.7229,239400000.0
2009-02-06 09:46:00,1.72285,1.7241,1.72285,1.72385,246400000.0
2009-02-06 09:47:00,1.72385,1.72435,1.72385,1.72435,212600000.0
2009-02-06 09:48:00,1.72425,1.7258,1.72415,1.7256,331600000.0
2009-02-06 09:49:00,1.7258,1.7268,1.72515,1.7256,385200000.0
2009-02-06 09:50:00,1.7256,1.72595,1.7254,1.7259,364600000.0
2009-02-06 09:51:00,1.72595,1.72675,1.72545,1.726,287600000.0
2009-02-06 09:52:00,1.72605,1.7261,1.72445,1.7249,292800000.0
2009-02-06 09:53:00,1.7249,1.72515,1.72445,1.7248,214800000.0
2009-02-06 09:54:00,1.7248,1.72665,1.72465,1.7255,287000000.0
2009-02-06 09:55:00,1.7255,1.72575,1.7247,1.72485,184800000.0
2009-02-06 09:56:00,1.72495,1.72525,1.72415,1.72465,176200000.0
2009-02-06 09:57:00,1.7246,1.7261,1.7244,1.7261,375800000.0
2009-02-06 09:58:00,1.7259,1.72855,1.7257,1.72835,297800000.0
2009-02-06 09:59:00,1.72805,1.7282,1.72725,1.72755,271600000.0
2009-02-06 10:00:00,1.72755,1.7282,1.72725,1.728,337800000.0
2009-02-06 10:01:00,1.728,1.729,1.7273,1.7287,335000000.0
2009-02-06 10:02:00,1.7287,1.729,1.72705,1.72715,362600000.0
2009-02-06 10:03:00,1.72695,1.72725,1.726,1.72635,207000000.0
2009-02-06 10:04:00,1.72625,1.72655,1.72485,1.72495,262600000.0
2009-02-06 10:05:00,1.72495,1.7253,1.72435,1.7247,309400000.0
2009-02-06 10:06:00,1.7246,1.72505,1.72435,1.72435,253000000.0
2009-02-06 10:07:00,1.7243,1.72475,1.7237,1.7241,261400000.0
2009-02-06 10:08:00,1.72415,1.7249,1.72385,1.7249,228600000.0
2009-02-06 10:09:00,1.725,1.7253,1.72465,1.7251,289800000.0
2009-02-06 10:10:00,1.7251,1.7251,1.724,1.72425,257800000.0
2009-02-06 10:11:00,1.7243,1.72505,1.7243,1.72505,222800000.0
2009-02-06 10:12:00,1.725,1.72625,1.7249,1.72615,339000000.0
2009-02-06 10:13:00,1.72615,1.72695,1.72565,1.72595,352000000.0
2009-02-06 10:14:00,1.72595,1.72625,1.7247,1.72475,292200000.0
2009-02-06 10:15:00,1.72475,1.7255,1.72475,1.72525,271600000.0
2009-02-06 10:16:00,1.72525,1.72635,1.7251,1.7258,239400000.0
2009-02-06 10:17:00,1.72585,1.7259,1.72495,1.7252,292200000.0
2009-02-06 10:18:00,1.72525,1.7255,1.7245,1.7245,292600000.0
2009-02-06 10:19:00,1.7244,1.72495,1.72415,1.72445,291000000.0
2009-02-06 10:20:00,1.72445,1.7255,1.7243,1.7252,249800000.0
2009-02-06 10:21:00,1.7251,1.7253,1.7246,1.72495,319400000.0
2009-02-06 10:22:00,1.72485,1.72565,1.7248,1.72555,284600000.0
2009-02-06 10:23:00,1.7255,1.7256,1.72515,1.7254,265200000.0
2009-02-06 10:24:00,1.7254,1.72645,1.7254,1.7261,273400000.0
2009-02-06 10:25:00,1.7261,1.72755,1.7261,1.7273,293400000.0
2009-02-06 10:26:00,1.72725,1.72825,1.72675,1.72715,195800000.0
2009-02-06 10:27:00,1.72715,1.7275,1.7266,1.7271,292000000.0
2009-02-06 10:28:00,1.72705,1.7274,1.72615,1.7264,208200000.0
2009-02-06 10:29:00,1.72635,1.7268,1.72585,1.72585,280200000.0
2009-02-06 10:30:00,1.72595,1.7263,1.7255,1.72555,256000000.0
2009-02-06 10:31:00,1.72555,1.7257,1.7251,1.7253,266800000.0
2009-02-06 10:32:00,1.72535,1.72585,1.72475,1.72505,216600000.0
2009-02-06 10:33:00,1.72505,1.72735,1.7247,1.72695,195800000.0
2009-02-06 10:34:00,1.72685,1.72795,1.72685,1.7279,280800000.0
2009-02-06 10:35:00,1.72785,1.72855,1.7276,1.728,284200000.0
2009-02-06 10:36:00,1.72805,1.7282,1.72695,1.72705,184800000.0
2009-02-06 10:37:00,1.72705,1.72705,1.7263,1.7267,150600000.0
2009-02-06 10:38:00,1.7268,1.7268,1.7251,1.7251,192800000.0
2009-02-06 10:39:00,1.72515,1.7253,1.72235,1.72235,270600000.0
2009-02-06 10:40:00,1.72255,1.72355,1.72245,1.72255,231200000.0
2009-02-06 10:41:00,1.72245,1.7228,1.72105,1.72195,290000000.0
2009-02-06 10:42:00,1.72205,1.7223,1.72175,1.72205,219600000.0
2009-02-06 10:43:00,1.7221,1.7229,1.72175,1.72185,306200000.0
2009-02-06 10:44:00,1.72185,1.72265,1.72185,1.72225,251800000.0
2009-02-06 10:45:00,1.72225,1.7223,1.72185,1.72185,209600000.0
2009-02-06 10:46:00,1.72185,1.72225,1.72055,1.7206,343200000.0
2009-02-06 10:47:00,1.72055,1.72095,1.71995,1.7202,255600000.0
2009-02-06 10:48:00,1.72015,1.72075,1.72015,1.7204,245200000.0
2009-02-06 10:49:00,1.7204,1.7209,1.72015,1.72065,215600000.0
2009-02-06 10:50:00,1.72065,1.72125,1.72045,1.7208,302400000.0
2009-02-06 10:51:00,1.72085,1.721,1.72005,1.72095,252200000.0
2009-02-06 10:52:00,1.72095,1.72125,1.72075,1.72085,314400000.0
2009-02-06 10:53:00,1.72085,1.72185,1.7204,1.72185,327000000.0
2009-02-06 10:54:00,1.7217,1.72355,1.7216,1.72355,388800000.0
2009-02-06 10:55:00,1.72345,1.72365,1.72255,1.72255,275200000.0
2009-02-06 10:56:00,1.72235,1.72235,1.7214,1.72165,276600000.0
2009-02-06 10:57:00,1.72165,1.7221,1.72105,1.72155,303000000.0
2009-02-06 10:58:00,1.72155,1.7231,1.72115,1.72255,344800000.0
2009-02-06 10:59:00,1.72255,1.7227,1.72195,1.72215,353400000.0
2009-02-06 11:00:00,1.722,1.72215,1.7215,1.72185,262600000.0
2009-02-06 11:01:00,1.7221,1.72245,1.72155,1.7221,208800000.0
2009-02-06 11:02:00,1.7221,1.72285,1.722,1.7224,216800000.0
2009-02-06 11:03:00,1.72225,1.7225,1.72175,1.7222,248400000.0
2009-02-06 11:04:00,1.7222,1.72405,1.72215,1.724,211800000.0
2009-02-06 11:05:00,1.7239,1.7252,1.7236,1.72475,368800000.0
2009-02-06 11:06:00,1.72485,1.7261,1.72485,1.72585,319800000.0
2009-02-06 11:07:00,1.72595,1.72655,1.7258,1.72635,241200000.0
2009-02-06 11:08:00,1.72635,1.72665,1.72555,1.726,348600000.0
2009-02-06 11:09:00,1.726,1.7264,1.7255,1.7264,262600000.0
2009-02-06 11:10:00,1.7264,1.72645,1.7258,1.7259,268800000.0
2009-02-06 11:11:00,1.7259,1.7267,1.72585,1.72635,243000000.0
2009-02-06 11:12:00,1.7263,1.72655,1.726,1.7262,249400000.0
2009-02-06 11:13:00,1.7262,1.7262,1.72575,1.7259,238800000.0
2009-02-06 11:14:00,1.7259,1.72635,1.72575,1.7262,241400000.0
2009-02-06 11:15:00,1.7262,1.7262,1.72555,1.72585,394600000.0
2009-02-06 11:16:00,1.7257,1.726,1.7238,1.7241,344600000.0
2009-02-06 11:17:00,1.72395,1.72395,1.7226,1.72395,318000000.0
2009-02-06 11:18:00,1.72395,1.72395,1.72295,1.72335,314000000.0
2009-02-06 11:19:00,1.72335,1.72385,1.72305,1.72345,333000000.0
2009-02-06 11:20:00,1.7233,1.7233,1.7218,1.72205,269800000.0
2009-02-06 11:21:00,1.72205,1.72235,1.7212,1.7216,325800000.0
2009-02-06 11:22:00,1.7215,1.7218,1.7199,1.7201,291800000.0
2009-02-06 11:23:00,1.7201,1.72075,1.7198,1.72065,237800000.0
2009-02-06 11:24:00,1.72065,1.72065,1.7192,1.71945,318400000.0
2009-02-06 11:25:00,1.71945,1.71965,1.71835,1.71965,271600000.0
2009-02-06 11:26:00,1.7198,1.72055,1.71835,1.7188,283600000.0
2009-02-06 11:27:00,1.7187,1.71895,1.7177,1.71795,254000000.0
2009-02-06 11:28:00,1.71775,1.71825,1.7176,1.71795,192600000.0
2009-02-06 11:29:00,1.71795,1.71875,1.7172,1.7172,270400000.0
2009-02-06 11:30:00,1.71755,1.7184,1.71545,1.71585,351200000.0
2009-02-06 11:31:00,1.71585,1.7171,1.71585,1.7168,308400000.0
2009-02-06 11:32:00,1.7168,1.71685,1.7159,1.71605,223800000.0
2009-02-06 11:33:00,1.71605,1.71605,1.7144,1.7144,296400000.0
2009-02-06 11:34:00,1.71455,1.71535,1.714,1.7153,344600000.0
2009-02-06 11:35:00,1.71535,1.71605,1.71515,1.71575,202800000.0
2009-02-06 11:36:00,1.7159,1.71785,1.7155,1.7177,191200000.0
2009-02-06 11:37:00,1.7177,1.71835,1.7173,1.71745,233800000.0
2009-02-06 11:38:00,1.7176,1.7187,1.71565,1.7161,270800000.0
2009-02-06 11:39:00,1.7161,1.71655,1.71605,1.71645,204400000.0
2009-02-06 11:40:00,1.71635,1.71675,1.716,1.7164,224400000.0
2009-02-06 11:41:00,1.71635,1.71675,1.7161,1.7162,206800000.0
2009-02-06 11:42:00,1.7162,1.7165,1.71565,1.7158,244200000.0
2009-02-06 11:43:00,1.71585,1.71615,1.71525,1.71555,207200000.0
2009-02-06 11:44:00,1.7155,1.71635,1.71535,1.71565,224800000.0
2009-02-06 11:45:00,1.71565,1.71625,1.7152,1.7158,250600000.0
2009-02-06 11:46:00,1.71615,1.71625,1.71535,1.7154,201400000.0
2009-02-06 11:47:00,1.7154,1.71585,1.715,1.715,213600000.0
2009-02-06 11:48:00,1.71505,1.7156,1.71485,1.71515,238000000.0
2009-02-06 11:49:00,1.71515,1.71595,1.7146,1.7155,332600000.0
2009-02-06 11:50:00,1.7155,1.71575,1.7146,1.7149,296800000.0
2009-02-06 11:51:00,1.715,1.71525,1.71445,1.71505,269200000.0
2009-02-06 11:52:00,1.71525,1.71585,1.71505,1.71545,195600001.0
2009-02-06 11:53:00,1.71545,1.71605,1.71545,1.71585,94400000.0
2009-02-06 11:54:00,1.7159,1.7159,1.71555,1.71565,148800000.0
2009-02-06 11:55:00,1.71565,1.71585,1.7152,1.7152,98600000.0
2009-02-06 11:56:00,1.7153,1.71565,1.7148,1.71525,108700000.0
2009-02-06 11:57:00,1.7152,1.71575,1.7151,1.7155,140800000.0
2009-02-06 11:58:00,1.71545,1.7155,1.715,1.7153,160400000.0
2009-02-06 11:59:00,1.7154,1.71635,1.71505,1.71635,344800000.0
2009-02-06 12:00:00,1.7165,1.71725,1.71625,1.7172,141600000.0
2009-02-06 12:01:00,1.71665,1.7182,1.71665,1.7182,208200000.0
2009-02-06 12:02:00,1.7182,1.71855,1.717,1.71775,333000000.0
2009-02-06 12:03:00,1.71775,1.7189,1.7176,1.7186,189400000.0
2009-02-06 12:04:00,1.71875,1.71895,1.7179,1.7184,198600000.0
2009-02-06 12:05:00,1.7186,1.719,1.7184,1.7186,202200000.0
2009-02-06 12:06:00,1.71855,1.7189,1.71845,1.7187,127200000.0
2009-02-06 12:07:00,1.71865,1.7187,1.71795,1.7184,130600000.0
2009-02-06 12:08:00,1.71845,1.7185,1.7179,1.7183,161000000.0
2009-02-06 12:09:00,1.71825,1.7192,1.71795,1.71915,252400000.0
2009-02-06 12:10:00,1.71925,1.72125,1.71925,1.72105,361200000.0
2009-02-06 12:11:00,1.72115,1.72145,1.7207,1.72085,345400000.0
2009-02-06 12:12:00,1.7208,1.72095,1.72045,1.72065,228800000.0
2009-02-06 12:13:00,1.72065,1.7208,1.7204,1.72065,265800000.0
2009-02-06 12:14:00,1.7207,1.72105,1.72025,1.72055,174400000.0
2009-02-06 12:15:00,1.72065,1.72095,1.7199,1.7209,221400000.0
2009-02-06 12:16:00,1.7209,1.72175,1.7209,1.7214,158400000.0
2009-02-06 12:17:00,1.72135,1.72135,1.72015,1.7206,223800000.0
2009-02-06 12:18:00,1.7206,1.7208,1.71955,1.71965,192400000.0
2009-02-06 12:19:00,1.7199,1.72025,1.7195,1.71985,379600000.0
2009-02-06 12:20:00,1.7195,1.71965,1.7191,1.71955,219800000.0
2009-02-06 12:21:00,1.71955,1.71985,1.7195,1.71985,172800000.0
2009-02-06 12:22:00,1.71985,1.72015,1.71945,1.72005,190200000.0
2009-02-06 12:23:00,1.72005,1.72025,1.71945,1.71945,296600000.0
2009-02-06 12:24:00,1.71945,1.71965,1.71825,1.71825,209400000.0
2009-02-06 12:25:00,1.71825,1.71875,1.7181,1.71815,296600000.0
2009-02-06 12:26:00,1.71815,1.7186,1.7181,1.71855,210600000.0
2009-02-06 12:27:00,1.7185,1.71995,1.71835,1.71995,114000000.0
2009-02-06 12:28:00,1.7201,1.7208,1.72,1.72075,177400000.0
2009-02-06 12:29:00,1.72055,1.721,1.72035,1.7207,131600000.0
2009-02-06 12:30:00,1.7207,1.7208,1.7202,1.72025,110000000.0
2009-02-06 12:31:00,1.7201,1.7203,1.7198,1.7203,205800000.0
2009-02-06 12:32:00,1.7203,1.72035,1.7197,1.7202,89000000.0
2009-02-06 12:33:00,1.72025,1.7204,1.71975,1.71995,102400000.0
2009-02-06 12:34:00,1.72005,1.72055,1.72,1.7202,106600000.0
2009-02-06 12:35:00,1.72025,1.72095,1.72025,1.7209,125200000.0
2009-02-06 12:36:00,1.72095,1.72225,1.72085,1.72215,244200000.0
2009-02-06 12:37:00,1.72215,1.72255,1.7217,1.7224,227400000.0
2009-02-06 12:38:00,1.7224,1.72265,1.72185,1.7224,256200000.0
2009-02-06 12:39:00,1.7224,1.7227,1.72105,1.7216,258600000.0
2009-02-06 12:40:00,1.7215,1.722,1.72125,1.72175,199600000.0
2009-02-06 12:41:00,1.7218,1.72205,1.7216,1.72205,141200000.0
2009-02-06 12:42:00,1.722,1.7226,1.72185,1.72225,254600000.0
2009-02-06 12:43:00,1.72185,1.722,1.7211,1.7216,213400000.0
2009-02-06 12:44:00,1.72165,1.72205,1.72155,1.72205,236400000.0
2009-02-06 12:45:00,1.72205,1.72205,1.7212,1.72175,197600000.0
2009-02-06 12:46:00,1.72185,1.72185,1.72055,1.72105,283400000.0
2009-02-06 12:47:00,1.72105,1.7215,1.7204,1.72055,231800000.0
2009-02-06 12:48:00,1.72065,1.72075,1.7197,1.71985,239400000.0
2009-02-06 12:49:00,1.71985,1.72015,1.7198,1.71995,167800000.0
2009-02-06 12:50:00,1.71995,1.71995,1.7193,1.71965,241600000.0
2009-02-06 12:51:00,1.71965,1.72005,1.7195,1.7198,165600000.0
2009-02-06 12:52:00,1.7198,1.72045,1.71955,1.72015,365000000.0
2009-02-06 12:53:00,1.72015,1.7213,1.72015,1.721,201800000.0
2009-02-06 12:54:00,1.721,1.72105,1.7199,1.72005,226000000.0
2009-02-06 12:55:00,1.72005,1.72035,1.7196,1.7203,243000000.0
2009-02-06 12:56:00,1.7203,1.7203,1.71915,1.71915,247000000.0
2009-02-06 12:57:00,1.71915,1.7193,1.7188,1.71895,161400000.0
2009-02-06 12:58:00,1.7188,1.71915,1.7186,1.71905,247000000.0
2009-02-06 12:59:00,1.71935,1.71945,1.71885,1.71915,218800000.0
2009-02-06 13:00:00,1.7191,1.71965,1.71895,1.7193,262600000.0
2009-02-06 13:01:00,1.7193,1.7193,1.71855,1.71895,185600000.0
2009-02-06 13:02:00,1.71895,1.71915,1.7179,1.71825,245800000.0
2009-02-06 13:03:00,1.71825,1.71825,1.7161,1.71625,269600000.0
2009-02-06 13:04:00,1.7163,1.71665,1.71595,1.7164,188800000.0
2009-02-06 13:05:00,1.7164,1.7172,1.71625,1.7172,244000000.0
2009-02-06 13:06:00,1.7172,1.71805,1.717,1.7179,285600000.0
2009-02-06 13:07:00,1.7179,1.71825,1.7176,1.7177,311400000.0
2009-02-06 13:08:00,1.7177,1.71835,1.7174,1.7177,287200000.0
2009-02-06 13:09:00,1.71785,1.718,1.71725,1.71785,160600000.0
2009-02-06 13:10:00,1.71795,1.71835,1.7173,1.71745,281400000.0
2009-02-06 13:11:00,1.71755,1.71785,1.71705,1.71785,203600000.0
2009-02-06 13:12:00,1.71785,1.7188,1.7175,1.71815,267200000.0
2009-02-06 13:13:00,1.71815,1.71835,1.71765,1.71775,237400000.0
2009-02-06 13:14:00,1.71775,1.71775,1.71685,1.71685,212000000.0
2009-02-06 13:15:00,1.71695,1.71745,1.7169,1.71745,282800000.0
2009-02-06 13:16:00,1.71745,1.71745,1.71705,1.71735,159800000.0
2009-02-06 13:17:00,1.7173,1.719,1.71725,1.719,196400000.0
2009-02-06 13:18:00,1.7191,1.7191,1.718,1.71835,286800000.0
2009-02-06 13:19:00,1.7184,1.71855,1.718,1.71815,117800000.0
2009-02-06 13:20:00,1.71815,1.71825,1.7168,1.71715,305000000.0
2009-02-06 13:21:00,1.7167,1.7172,1.7166,1.71715,243800000.0
2009-02-06 13:22:00,1.7173,1.7174,1.71685,1.717,278200000.0
2009-02-06 13:23:00,1.717,1.7172,1.71685,1.71695,146800000.0
2009-02-06 13:24:00,1.71695,1.71745,1.71685,1.71705,190400000.0
2009-02-06 13:25:00,1.717,1.71775,1.717,1.71765,159200000.0
2009-02-06 13:26:00,1.7177,1.71805,1.71765,1.71785,98200000.0
2009-02-06 13:27:00,1.71785,1.71815,1.71775,1.71775,201200000.0
2009-02-06 13:28:00,1.71785,1.7183,1.71775,1.71825,191200000.0
2009-02-06 13:29:00,1.71825,1.71825,1.71785,1.71785,152000000.0
2009-02-06 13:30:00,1.71785,1.71815,1.7172,1.71725,120200000.0
2009-02-06 13:31:00,1.7172,1.71765,1.717,1.71745,184800000.0
2009-02-06 13:32:00,1.7176,1.71855,1.7175,1.7179,299800000.0
2009-02-06 13:33:00,1.71795,1.71865,1.7179,1.71835,242800000.0
2009-02-06 13:34:00,1.71835,1.71895,1.7182,1.7186,172000000.0
2009-02-06 13:35:00,1.7186,1.71865,1.71805,1.71815,184800000.0
2009-02-06 13:36:00,1.71815,1.7184,1.7179,1.71805,114400000.0
2009-02-06 13:37:00,1.71805,1.71865,1.718,1.71835,225000000.0
2009-02-06 13:38:00,1.71845,1.7189,1.71815,1.7182,279600000.0
2009-02-06 13:39:00,1.71815,1.71815,1.71735,1.7175,247000000.0
2009-02-06 13:40:00,1.7175,1.71775,1.71735,1.71755,194800001.0
2009-02-06 13:41:00,1.71755,1.71755,1.717,1.71715,165000000.0
2009-02-06 13:42:00,1.7171,1.71735,1.71705,1.7173,252000000.0
2009-02-06 13:43:00,1.7173,1.7173,1.71705,1.71705,178200000.0
2009-02-06 13:44:00,1.71715,1.7174,1.71705,1.7173,182000000.0
2009-02-06 13:45:00,1.7174,1.7174,1.7169,1.7172,136200000.0
2009-02-06 13:46:00,1.71725,1.71725,1.71625,1.7169,218400000.0
2009-02-06 13:47:00,1.7169,1.71745,1.7168,1.71715,233800000.0
2009-02-06 13:48:00,1.71715,1.7173,1.7167,1.7168,227600000.0
2009-02-06 13:49:00,1.717,1.71875,1.7168,1.718,181600000.0
2009-02-06 13:50:00,1.71805,1.71805,1.71765,1.7177,143800000.0
2009-02-06 13:51:00,1.7177,1.7179,1.7176,1.7176,169400000.0
2009-02-06 13:52:00,1.7176,1.71775,1.71665,1.7169,199800000.0
2009-02-06 13:53:00,1.71695,1.71715,1.71685,1.7171,237800000.0
2009-02-06 13:54:00,1.7171,1.71755,1.71695,1.717,207400000.0
2009-02-06 13:55:00,1.7172,1.71735,1.717,1.717,120800000.0
2009-02-06 13:56:00,1.71695,1.71775,1.71675,1.71745,225800000.0
2009-02-06 13:57:00,1.7175,1.71785,1.71715,1.7176,284400000.0
2009-02-06 13:58:00,1.7178,1.71795,1.7167,1.71775,268600000.0
2009-02-06 13:59:00,1.71775,1.7181,1.7173,1.718,267200000.0
2009-02-06 14:00:00,1.71785,1.71835,1.7171,1.71745,212800000.0
2009-02-06 14:01:00,1.71745,1.71815,1.7174,1.71775,298200000.0
2009-02-06 14:02:00,1.7176,1.71845,1.71755,1.7179,203800000.0
2009-02-06 14:03:00,1.7179,1.71835,1.71765,1.71775,170600000.0
2009-02-06 14:04:00,1.71765,1.71795,1.71745,1.7176,151200000.0
2009-02-06 14:05:00,1.7177,1.7177,1.7161,1.7168,195600000.0
2009-02-06 14:06:00,1.7168,1.7168,1.71565,1.71585,283800000.0
2009-02-06 14:07:00,1.7157,1.716,1.71505,1.71505,182000000.0
2009-02-06 14:08:00,1.71505,1.7152,1.71455,1.7149,238000000.0
2009-02-06 14:09:00,1.715,1.715,1.7144,1.715,280000000.0
2009-02-06 14:10:00,1.71495,1.71505,1.71445,1.7149,196200000.0
2009-02-06 14:11:00,1.7148,1.7155,1.71445,1.71505,201200000.0
2009-02-06 14:12:00,1.71505,1.7158,1.71455,1.71575,278400000.0
2009-02-06 14:13:00,1.71575,1.71615,1.71555,1.7159,157400000.0
2009-02-06 14:14:00,1.71575,1.7161,1.7156,1.71595,167000000.0
2009-02-06 14:15:00,1.71595,1.7162,1.71535,1.71575,123800000.0
2009-02-06 14:16:00,1.7159,1.71625,1.7154,1.71625,192200000.0
2009-02-06 14:17:00,1.7163,1.7173,1.7163,1.71665,350800000.0
2009-02-06 14:18:00,1.71665,1.71665,1.7155,1.7162,293600000.0
2009-02-06 14:19:00,1.7162,1.7162,1.71565,1.7161,243200000.0
2009-02-06 14:20:00,1.7161,1.7168,1.7159,1.7167,360400000.0
2009-02-06 14:21:00,1.7168,1.717,1.71645,1.71645,192400000.0
2009-02-06 14:22:00,1.7166,1.7167,1.7163,1.7165,229600000.0
2009-02-06 14:23:00,1.7165,1.7169,1.7165,1.7168,85800000.0
2009-02-06 14:24:00,1.7169,1.7173,1.71675,1.7172,143400000.0
2009-02-06 14:25:00,1.7172,1.7174,1.7171,1.7174,56400000.0
2009-02-06 14:26:00,1.7174,1.7175,1.7171,1.7173,91200000.0
2009-02-06 14:27:00,1.71735,1.7174,1.7168,1.7169,357800000.0
2009-02-06 14:28:00,1.7169,1.71705,1.7167,1.71675,172200000.0
2009-02-06 14:29:00,1.71675,1.7168,1.71665,1.71665,67200000.0
2009-02-06 14:30:00,1.7167,1.7168,1.71665,1.7168,82600000.0
2009-02-06 14:31:00,1.71675,1.7171,1.71665,1.7167,84600000.0
2009-02-06 14:32:00,1.7167,1.71765,1.71665,1.71765,195800000.0
2009-02-06 14:33:00,1.7176,1.71775,1.71725,1.71755,182000000.0
2009-02-06 14:34:00,1.71755,1.71775,1.717,1.7174,265200000.0
2009-02-06 14:35:00,1.7174,1.7175,1.7172,1.71725,107000000.0
2009-02-06 14:36:00,1.7169,1.71745,1.71545,1.7155,275600000.0
2009-02-06 14:37:00,1.7155,1.7156,1.71475,1.71515,193800000.0
2009-02-06 14:38:00,1.7151,1.7157,1.71465,1.7147,225800000.0
2009-02-06 14:39:00,1.71475,1.7156,1.7147,1.7155,135600000.0
2009-02-06 14:40:00,1.71545,1.7157,1.71535,1.71545,220400000.0
2009-02-06 14:41:00,1.71545,1.7159,1.71535,1.71535,250000000.0
2009-02-06 14:42:00,1.71535,1.7155,1.71505,1.7154,162600000.0
2009-02-06 14:43:00,1.71545,1.71585,1.7152,1.7156,94400000.0
2009-02-06 14:44:00,1.7156,1.71575,1.7154,1.71555,167400000.0
2009-02-06 14:45:00,1.7156,1.7156,1.71505,1.7154,167200000.0
2009-02-06 14:46:00,1.7154,1.71565,1.7154,1.7154,150400000.0
2009-02-06 14:47:00,1.7154,1.7159,1.7154,1.7155,134400000.0
2009-02-06 14:48:00,1.7156,1.7156,1.7151,1.7153,328200000.0
2009-02-06 14:49:00,1.71545,1.71605,1.7153,1.71585,237400000.0
2009-02-06 14:50:00,1.7158,1.71655,1.7157,1.7161,330800000.0
2009-02-06 14:51:00,1.71605,1.7166,1.7159,1.7163,296600000.0
2009-02-06 14:52:00,1.7165,1.7179,1.7162,1.7172,361600000.0
2009-02-06 14:53:00,1.71715,1.71735,1.71675,1.7173,292800000.0
2009-02-06 14:54:00,1.71735,1.71755,1.7171,1.7173,248000000.0
2009-02-06 14:55:00,1.7173,1.71795,1.7169,1.71795,292000000.0
2009-02-06 14:56:00,1.71795,1.71875,1.7179,1.7183,207000000.0
2009-02-06 14:57:00,1.7182,1.719,1.7181,1.7189,153200000.0
2009-02-06 14:58:00,1.7189,1.719,1.7184,1.71875,188800000.0
2009-02-06 14:59:00,1.7188,1.7191,1.7187,1.71895,130400000.0
2009-02-06 15:00:00,1.71895,1.72015,1.71875,1.7196,258700001.0
2009-02-06 15:01:00,1.7195,1.71975,1.7189,1.7196,271200000.0
2009-02-06 15:02:00,1.71965,1.71995,1.71905,1.71925,278800000.0
2009-02-06 15:03:00,1.71915,1.7202,1.7191,1.7202,279600000.0
2009-02-06 15:04:00,1.7203,1.7208,1.7193,1.7208,268000000.0
2009-02-06 15:05:00,1.72065,1.72135,1.7206,1.72135,365200000.0
2009-02-06 15:06:00,1.7214,1.7221,1.721,1.7216,272000000.0
2009-02-06 15:07:00,1.7215,1.72265,1.7215,1.722,269800000.0
2009-02-06 15:08:00,1.722,1.72345,1.72185,1.723,252000000.0
2009-02-06 15:09:00,1.723,1.723,1.7218,1.7229,213400000.0
2009-02-06 15:10:00,1.7228,1.72335,1.72275,1.72295,250200000.0
2009-02-06 15:11:00,1.7229,1.7242,1.7229,1.72415,298200000.0
2009-02-06 15:12:00,1.72415,1.7244,1.7237,1.72385,363200000.0
2009-02-06 15:13:00,1.72375,1.7243,1.7232,1.7243,190200000.0
2009-02-06 15:14:00,1.7243,1.7243,1.72315,1.72355,265600000.0
2009-02-06 15:15:00,1.72365,1.72365,1.7226,1.7226,329600000.0
2009-02-06 15:16:00,1.72265,1.72285,1.7213,1.72175,285600000.0
2009-02-06 15:17:00,1.72175,1.72185,1.72125,1.7215,203000000.0
2009-02-06 15:18:00,1.7215,1.7223,1.7213,1.72215,241200000.0
2009-02-06 15:19:00,1.7223,1.72235,1.7214,1.7222,165800000.0
2009-02-06 15:20:00,1.7218,1.72205,1.72115,1.7214,236800000.0
2009-02-06 15:21:00,1.7213,1.72135,1.7203,1.72045,209300000.0
2009-02-06 15:22:00,1.7206,1.7215,1.7202,1.7212,204600000.0
2009-02-06 15:23:00,1.7213,1.7224,1.7209,1.72215,266200000.0
2009-02-06 15:24:00,1.72215,1.7222,1.72135,1.7221,250200000.0
2009-02-06 15:25:00,1.7221,1.72225,1.7216,1.7216,286400000.0
2009-02-06 15:26:00,1.72165,1.72335,1.7216,1.7228,285800000.0
2009-02-06 15:27:00,1.7228,1.723,1.72165,1.7226,292400000.0
2009-02-06 15:28:00,1.7225,1.72285,1.72115,1.7212,300600000.0
2009-02-06 15:29:00,1.72115,1.7229,1.72075,1.7215,242600000.0
2009-02-06 15:30:00,1.72155,1.7226,1.71655,1.71825,276300000.0
2009-02-06 15:31:00,1.71835,1.722,1.71815,1.722,216600000.0
2009-02-06 15:32:00,1.7221,1.7231,1.72175,1.7231,149200000.0
2009-02-06 15:33:00,1.7233,1.7257,1.72215,1.72215,207800000.0
2009-02-06 15:34:00,1.7222,1.72245,1.71855,1.72015,191400000.0
2009-02-06 15:35:00,1.72015,1.72015,1.717,1.7177,240800000.0
2009-02-06 15:36:00,1.71785,1.71795,1.71555,1.7175,206800000.0
2009-02-06 15:37:00,1.7175,1.71815,1.7169,1.7176,194400000.0
2009-02-06 15:38:00,1.71765,1.7182,1.71705,1.7182,232600000.0
2009-02-06 15:39:00,1.7184,1.7186,1.7175,1.7181,259400000.0
2009-02-06 15:40:00,1.71815,1.71845,1.7169,1.71735,270600000.0
2009-02-06 15:41:00,1.71725,1.71785,1.71615,1.71755,328200000.0
2009-02-06 15:42:00,1.7176,1.71765,1.71475,1.715,241000000.0
2009-02-06 15:43:00,1.71495,1.7157,1.71435,1.715,233400000.0
2009-02-06 15:44:00,1.71495,1.71535,1.71405,1.71525,225400000.0
2009-02-06 15:45:00,1.7152,1.71625,1.71395,1.71425,228400000.0
2009-02-06 15:46:00,1.7143,1.71465,1.71315,1.71315,333400000.0
2009-02-06 15:47:00,1.71315,1.71525,1.71295,1.71455,343600000.0
2009-02-06 15:48:00,1.7147,1.7165,1.7133,1.71395,344200000.0
2009-02-06 15:49:00,1.7141,1.71475,1.7135,1.7147,235400000.0
2009-02-06 15:50:00,1.7145,1.71605,1.7144,1.71505,263600000.0
2009-02-06 15:51:00,1.71505,1.71675,1.7149,1.7159,247500000.0
2009-02-06 15:52:00,1.71605,1.7189,1.71595,1.7186,246600000.0
2009-02-06 15:53:00,1.71855,1.7187,1.7173,1.7185,221000000.0
2009-02-06 15:54:00,1.71855,1.7188,1.71755,1.7176,359000000.0
2009-02-06 15:55:00,1.7175,1.7184,1.7171,1.7171,270000000.0
2009-02-06 15:56:00,1.71715,1.71955,1.71715,1.71845,247400000.0
2009-02-06 15:57:00,1.71885,1.7204,1.7182,1.72015,281400000.0
2009-02-06 15:58:00,1.72005,1.7202,1.7191,1.71975,209600000.0
2009-02-06 15:59:00,1.7197,1.71985,1.7184,1.7189,235200000.0
2009-02-06 16:00:00,1.7189,1.7195,1.71815,1.719,229600000.0
2009-02-06 16:01:00,1.719,1.71955,1.71815,1.71955,303400000.0
2009-02-06 16:02:00,1.7195,1.71965,1.71705,1.7176,198600000.0
2009-02-06 16:03:00,1.7176,1.71805,1.71695,1.71695,197000000.0
2009-02-06 16:04:00,1.7169,1.718,1.7168,1.717,212000000.0
2009-02-06 16:05:00,1.717,1.71875,1.717,1.71825,273600000.0
2009-02-06 16:06:00,1.71815,1.71865,1.7171,1.7174,277800000.0
2009-02-06 16:07:00,1.71745,1.71785,1.71665,1.7168,266000000.0
2009-02-06 16:08:00,1.7168,1.71685,1.7154,1.7154,283000000.0
2009-02-06 16:09:00,1.7154,1.71585,1.71505,1.71585,292000000.0
2009-02-06 16:10:00,1.7155,1.71565,1.71245,1.71385,262200000.0
2009-02-06 16:11:00,1.71375,1.7145,1.7134,1.71405,183000000.0
2009-02-06 16:12:00,1.71375,1.71485,1.7135,1.7136,277800000.0
2009-02-06 16:13:00,1.71355,1.7137,1.712,1.7122,305600000.0
2009-02-06 16:14:00,1.71235,1.7128,1.7117,1.7118,282600000.0
2009-02-06 16:15:00,1.7118,1.7118,1.70995,1.7111,281200000.0
2009-02-06 16:16:00,1.7111,1.7113,1.71055,1.71095,238800000.0
2009-02-06 16:17:00,1.71105,1.71165,1.71065,1.71085,271800000.0
2009-02-06 16:18:00,1.71095,1.71215,1.7109,1.7115,244000000.0
2009-02-06 16:19:00,1.71165,1.71165,1.7105,1.7114,198200000.0
2009-02-06 16:20:00,1.7113,1.71225,1.71125,1.71195,216000000.0
2009-02-06 16:21:00,1.71185,1.71325,1.7118,1.7132,212400000.0
2009-02-06 16:22:00,1.71315,1.7133,1.7126,1.7129,245600000.0
2009-02-06 16:23:00,1.71285,1.71315,1.71215,1.71235,236000000.0
2009-02-06 16:24:00,1.712,1.71255,1.7118,1.71225,269200000.0
2009-02-06 16:25:00,1.71215,1.7124,1.7105,1.71055,236000000.0
2009-02-06 16:26:00,1.7107,1.71135,1.7092,1.7094,251600000.0
2009-02-06 16:27:00,1.70935,1.7101,1.70905,1.71005,225800000.0
2009-02-06 16:28:00,1.71005,1.71025,1.70845,1.70965,200800000.0
2009-02-06 16:29:00,1.70965,1.71045,1.70925,1.7093,170600000.0
2009-02-06 16:30:00,1.7096,1.71195,1.7095,1.71195,194600000.0
2009-02-06 16:31:00,1.712,1.7127,1.71115,1.7116,263200000.0
2009-02-06 16:32:00,1.71165,1.7126,1.71115,1.7125,266400000.0
2009-02-06 16:33:00,1.7126,1.7127,1.71185,1.7122,216800000.0
2009-02-06 16:34:00,1.71225,1.7124,1.71145,1.7122,243400000.0
2009-02-06 16:35:00,1.71225,1.7123,1.71135,1.71215,213800000.0
2009-02-06 16:36:00,1.71215,1.71265,1.712,1.71235,253200000.0
2009-02-06 16:37:00,1.7124,1.7126,1.7118,1.71195,228200000.0
2009-02-06 16:38:00,1.712,1.7128,1.71125,1.71265,195800000.0
2009-02-06 16:39:00,1.71265,1.7128,1.711,1.7112,265600000.0
2009-02-06 16:40:00,1.7111,1.71145,1.71035,1.71135,256400000.0
2009-02-06 16:41:00,1.71145,1.71145,1.71045,1.7112,242200000.0
2009-02-06 16:42:00,1.71115,1.7128,1.7111,1.7123,267600000.0
2009-02-06 16:43:00,1.7125,1.7128,1.7119,1.71205,242400000.0
2009-02-06 16:44:00,1.71205,1.71325,1.7118,1.7128,279200000.0
2009-02-06 16:45:00,1.7129,1.71485,1.7128,1.71435,291600000.0
2009-02-06 16:46:00,1.71445,1.7151,1.71425,1.7147,239600000.0
2009-02-06 16:47:00,1.7145,1.71475,1.714,1.7142,257200000.0
2009-02-06 16:48:00,1.7142,1.71525,1.7142,1.71495,195000000.0
2009-02-06 16:49:00,1.7149,1.71555,1.71445,1.71505,265400000.0
2009-02-06 16:50:00,1.715,1.7153,1.714,1.7141,251000000.0
2009-02-06 16:51:00,1.71415,1.7155,1.71395,1.7153,189200000.0
2009-02-06 16:52:00,1.7152,1.71595,1.7145,1.71535,260200000.0
2009-02-06 16:53:00,1.71545,1.71635,1.7151,1.7158,197200000.0
2009-02-06 16:54:00,1.716,1.7168,1.71535,1.7165,261400000.0
2009-02-06 16:55:00,1.7165,1.717,1.7162,1.7163,216400000.0
2009-02-06 16:56:00,1.7162,1.71725,1.7159,1.71725,259200000.0
2009-02-06 16:57:00,1.7174,1.71745,1.71645,1.71695,260600000.0
2009-02-06 16:58:00,1.7169,1.71775,1.71665,1.71725,288800000.0
2009-02-06 16:59:00,1.7168,1.71715,1.71645,1.717,280400000.0
2009-02-06 17:00:00,1.71695,1.71775,1.71625,1.7176,292800000.0
2009-02-06 17:01:00,1.7176,1.718,1.71635,1.71765,244400000.0
2009-02-06 17:02:00,1.7177,1.71855,1.7177,1.7182,194000000.0
2009-02-06 17:03:00,1.71805,1.7183,1.71675,1.71755,247800000.0
2009-02-06 17:04:00,1.71755,1.7182,1.7175,1.71805,251800000.0
2009-02-06 17:05:00,1.71815,1.7185,1.71755,1.71815,224200000.0
2009-02-06 17:06:00,1.71815,1.71855,1.71785,1.7181,280000000.0
2009-02-06 17:07:00,1.71795,1.7184,1.7175,1.7184,244400000.0
2009-02-06 17:08:00,1.7184,1.71855,1.7178,1.71835,242800000.0
2009-02-06 17:09:00,1.71835,1.7193,1.71835,1.71845,311800000.0
2009-02-06 17:10:00,1.71865,1.7201,1.7184,1.71975,313800000.0
2009-02-06 17:11:00,1.7198,1.72015,1.71885,1.72005,332000000.0
2009-02-06 17:12:00,1.72,1.7208,1.7197,1.72075,286000000.0
2009-02-06 17:13:00,1.72075,1.72135,1.7204,1.721,367800000.0
2009-02-06 17:14:00,1.72095,1.72165,1.7202,1.72045,320400000.0
2009-02-06 17:15:00,1.72045,1.72065,1.7188,1.71985,267800000.0
2009-02-06 17:16:00,1.7199,1.7204,1.7189,1.7195,199200000.0
2009-02-06 17:17:00,1.7196,1.72005,1.7192,1.7197,245000000.0
2009-02-06 17:18:00,1.7196,1.72015,1.71905,1.72,272800000.0
2009-02-06 17:19:00,1.7202,1.7203,1.71955,1.7199,257800000.0
2009-02-06 17:20:00,1.71995,1.72085,1.719,1.7205,328400000.0
2009-02-06 17:21:00,1.7205,1.72075,1.7203,1.7203,252000000.0
2009-02-06 17:22:00,1.72025,1.72045,1.71955,1.7202,217600000.0
2009-02-06 17:23:00,1.72015,1.7216,1.7201,1.72115,233600000.0
2009-02-06 17:24:00,1.7206,1.7213,1.7206,1.72065,250800000.0
2009-02-06 17:25:00,1.7207,1.7211,1.72035,1.7211,250400000.0
2009-02-06 17:26:00,1.72105,1.7213,1.72045,1.7212,217800000.0
2009-02-06 17:27:00,1.7212,1.7218,1.7212,1.7215,181400000.0
2009-02-06 17:28:00,1.7215,1.7216,1.72135,1.72135,70600000.0
2009-02-06 17:29:00,1.72125,1.72195,1.7208,1.72135,247800000.0
2009-02-06 17:30:00,1.72135,1.72155,1.7213,1.72145,110800000.0
2009-02-06 17:31:00,1.7215,1.72225,1.72035,1.7207,141600000.0
2009-02-06 17:32:00,1.72065,1.72105,1.72035,1.72105,268800000.0
2009-02-06 17:33:00,1.72095,1.72105,1.7204,1.72105,177600000.0
2009-02-06 17:34:00,1.7209,1.72175,1.7209,1.72165,164600000.0
2009-02-06 17:35:00,1.7216,1.7221,1.72135,1.7221,280000000.0
2009-02-06 17:36:00,1.72195,1.7227,1.7216,1.7222,229000000.0
2009-02-06 17:37:00,1.72225,1.72395,1.7221,1.7234,186000000.0
2009-02-06 17:38:00,1.7232,1.72355,1.72235,1.7225,183000000.0
2009-02-06 17:39:00,1.7225,1.72285,1.72225,1.72245,151400000.0
2009-02-06 17:40:00,1.72245,1.72335,1.7224,1.72325,201600000.0
2009-02-06 17:41:00,1.72325,1.72325,1.72115,1.7213,249800000.0
2009-02-06 17:42:00,1.72125,1.72235,1.7202,1.72205,173600000.0
2009-02-06 17:43:00,1.72215,1.7224,1.72095,1.72095,285400000.0
2009-02-06 17:44:00,1.72095,1.7216,1.7209,1.7212,231400000.0
2009-02-06 17:45:00,1.72135,1.72175,1.72095,1.721,179200000.0
2009-02-06 17:46:00,1.72105,1.72155,1.72105,1.72145,223000000.0
2009-02-06 17:47:00,1.72145,1.7226,1.7211,1.7219,232800000.0
2009-02-06 17:48:00,1.7219,1.7219,1.72105,1.7217,207800000.0
2009-02-06 17:49:00,1.72165,1.72195,1.7211,1.7215,241400000.0
2009-02-06 17:50:00,1.72155,1.7222,1.72145,1.7222,279000000.0
2009-02-06 17:51:00,1.72185,1.7221,1.72155,1.7216,250400000.0
2009-02-06 17:52:00,1.7216,1.72225,1.7211,1.72145,253000000.0
2009-02-06 17:53:00,1.7215,1.72265,1.72075,1.72235,290800000.0
2009-02-06 17:54:00,1.72235,1.72285,1.722,1.7221,346000000.0
2009-02-06 17:55:00,1.7221,1.7224,1.72165,1.7218,193200000.0
2009-02-06 17:56:00,1.7219,1.7231,1.7215,1.72285,186400000.0
2009-02-06 17:57:00,1.72285,1.723,1.7223,1.7225,227600000.0
2009-02-06 17:58:00,1.72245,1.72405,1.72225,1.72385,196200000.0
2009-02-06 17:59:00,1.7238,1.7242,1.72165,1.7223,216200000.0
2009-02-06 18:00:00,1.72265,1.72315,1.72205,1.72215,243200000.0
2009-02-06 18:01:00,1.7221,1.72335,1.72205,1.7223,276400000.0
2009-02-06 18:02:00,1.7223,1.7227,1.72155,1.7227,207000000.0
2009-02-06 18:03:00,1.7227,1.7227,1.72185,1.7221,205200000.0
2009-02-06 18:04:00,1.72215,1.72215,1.7211,1.7213,265200000.0
2009-02-06 18:05:00,1.72125,1.72275,1.72125,1.72275,186400000.0
2009-02-06 18:06:00,1.7227,1.72295,1.7224,1.72265,205000000.0
2009-02-06 18:07:00,1.7226,1.72405,1.72205,1.72365,185800000.0
2009-02-06 18:08:00,1.7238,1.7238,1.7222,1.7225,183200000.0
2009-02-06 18:09:00,1.7225,1.72265,1.72155,1.72235,259600000.0
2009-02-06 18:10:00,1.72235,1.72245,1.7218,1.72205,227800000.0
2009-02-06 18:11:00,1.72205,1.7223,1.72145,1.7218,302400000.0
2009-02-06 18:12:00,1.7218,1.7224,1.72175,1.7219,300000000.0
2009-02-06 18:13:00,1.722,1.7225,1.7217,1.72205,277800000.0
2009-02-06 18:14:00,1.72205,1.72245,1.72155,1.72215,312000000.0
2009-02-06 18:15:00,1.72225,1.72415,1.72225,1.72415,265800000.0
2009-02-06 18:16:00,1.72415,1.7254,1.7239,1.7251,250400000.0
2009-02-06 18:17:00,1.72525,1.72555,1.7243,1.72435,263000000.0
2009-02-06 18:18:00,1.72435,1.7248,1.72385,1.72385,279200000.0
2009-02-06 18:19:00,1.7238,1.7257,1.72365,1.72485,275600000.0
2009-02-06 18:20:00,1.72495,1.7258,1.7246,1.7258,303400000.0
2009-02-06 18:21:00,1.72585,1.7263,1.72505,1.72535,264000000.0
2009-02-06 18:22:00,1.72535,1.72545,1.7239,1.72425,210000000.0
2009-02-06 18:23:00,1.7244,1.7253,1.72405,1.72515,269400000.0
2009-02-06 18:24:00,1.7253,1.7254,1.72375,1.72445,325600000.0
2009-02-06 18:25:00,1.72435,1.72455,1.72315,1.7241,257400000.0
2009-02-06 18:26:00,1.7241,1.72425,1.7235,1.7239,261600000.0
2009-02-06 18:27:00,1.7239,1.7239,1.7223,1.72285,289800000.0
2009-02-06 18:28:00,1.7229,1.72315,1.722,1.72285,296200000.0
2009-02-06 18:29:00,1.72285,1.72295,1.7227,1.7227,100800000.0
2009-02-06 18:30:00,1.72265,1.72285,1.72235,1.72255,217800000.0
2009-02-06 18:31:00,1.72255,1.72255,1.72175,1.72255,325800000.0
2009-02-06 18:32:00,1.7225,1.72265,1.7216,1.7216,226200000.0
2009-02-06 18:33:00,1.7216,1.7229,1.7215,1.7226,211600000.0
2009-02-06 18:34:00,1.72265,1.7228,1.7224,1.7228,179000000.0
2009-02-06 18:35:00,1.7229,1.72385,1.7224,1.7238,281000000.0
2009-02-06 18:36:00,1.7238,1.72395,1.72295,1.7236,282200000.0
2009-02-06 18:37:00,1.7236,1.72415,1.72335,1.7239,218600000.0
2009-02-06 18:38:00,1.72395,1.72465,1.72375,1.72375,178800000.0
2009-02-06 18:39:00,1.72375,1.7241,1.7236,1.7239,194400000.0
2009-02-06 18:40:00,1.7239,1.7245,1.7238,1.7243,185600000.0
2009-02-06 18:41:00,1.7243,1.7255,1.7243,1.72525,172800000.0
2009-02-06 18:42:00,1.72525,1.72525,1.7246,1.72495,268400000.0
2009-02-06 18:43:00,1.72475,1.7253,1.7245,1.72475,306000000.0
2009-02-06 18:44:00,1.72475,1.72535,1.7245,1.72495,279800000.0
2009-02-06 18:45:00,1.7251,1.7257,1.72445,1.72455,219200000.0
2009-02-06 18:46:00,1.72475,1.72585,1.72475,1.72585,211600000.0
2009-02-06 18:47:00,1.72585,1.72615,1.72535,1.72585,209400000.0
2009-02-06 18:48:00,1.7255,1.72605,1.7253,1.72605,253400000.0
2009-02-06 18:49:00,1.72605,1.7266,1.7258,1.7266,185400000.0
2009-02-06 18:50:00,1.7266,1.7266,1.72525,1.726,226800000.0
2009-02-06 18:51:00,1.726,1.7263,1.7254,1.72555,169800000.0
2009-02-06 18:52:00,1.7256,1.7258,1.72545,1.7256,93400000.0
2009-02-06 18:53:00,1.7256,1.72575,1.72545,1.7256,134800000.0
2009-02-06 18:54:00,1.7256,1.7256,1.7249,1.7254,198800000.0
2009-02-06 18:55:00,1.7253,1.72605,1.72525,1.7255,188000000.0
2009-02-06 18:56:00,1.72555,1.7266,1.7255,1.7266,130800000.0
2009-02-06 18:57:00,1.7267,1.72775,1.72655,1.7272,264400000.0
2009-02-06 18:58:00,1.72715,1.72715,1.7263,1.72645,212400000.0
2009-02-06 18:59:00,1.7265,1.72765,1.7265,1.7274,163800000.0
2009-02-06 19:00:00,1.72755,1.7277,1.7263,1.7267,202200000.0
2009-02-06 19:01:00,1.72665,1.72685,1.72595,1.72685,214800000.0
2009-02-06 19:02:00,1.72675,1.72715,1.72665,1.72715,136800000.0
2009-02-06 19:03:00,1.7271,1.72715,1.7262,1.7263,172600000.0
2009-02-06 19:04:00,1.7263,1.7268,1.72615,1.72665,158200000.0
2009-02-06 19:05:00,1.7267,1.727,1.72645,1.72685,193400000.0
2009-02-06 19:06:00,1.72695,1.72735,1.726,1.726,220200000.0
2009-02-06 19:07:00,1.72605,1.72605,1.7247,1.7254,222600000.0
2009-02-06 19:08:00,1.7254,1.7254,1.72475,1.72475,199600000.0
2009-02-06 19:09:00,1.72485,1.72535,1.7247,1.72535,111400000.0
2009-02-06 19:10:00,1.72535,1.72545,1.72475,1.72495,194800000.0
2009-02-06 19:11:00,1.72495,1.7254,1.7247,1.725,217200000.0
2009-02-06 19:12:00,1.72495,1.72495,1.72395,1.72445,159800000.0
2009-02-06 19:13:00,1.7245,1.72545,1.72435,1.7244,188600000.0
2009-02-06 19:14:00,1.72445,1.7251,1.724,1.72465,146600000.0
2009-02-06 19:15:00,1.72475,1.72495,1.72385,1.7245,229000000.0
2009-02-06 19:16:00,1.72485,1.72485,1.7241,1.72475,144200000.0
2009-02-06 19:17:00,1.7246,1.72475,1.7235,1.72405,119400000.0
2009-02-06 19:18:00,1.724,1.7247,1.7237,1.7247,303000000.0
2009-02-06 19:19:00,1.7247,1.7249,1.7244,1.72455,122800000.0
2009-02-06 19:20:00,1.72455,1.726,1.72455,1.72525,346600000.0
2009-02-06 19:21:00,1.72535,1.726,1.72535,1.7258,277800000.0
2009-02-06 19:22:00,1.7258,1.72635,1.7258,1.72625,165000000.0
2009-02-06 19:23:00,1.7263,1.7271,1.7253,1.72695,240400000.0
2009-02-06 19:24:00,1.72695,1.7271,1.7262,1.7262,221400000.0
2009-02-06 19:25:00,1.7262,1.7269,1.72585,1.72655,271400000.0
2009-02-06 19:26:00,1.72655,1.72705,1.7256,1.72565,165400000.0
2009-02-06 19:27:00,1.72555,1.7257,1.724,1.725,225600000.0
2009-02-06 19:28:00,1.72495,1.72515,1.7245,1.72475,198400000.0
2009-02-06 19:29:00,1.7248,1.7255,1.72465,1.7252,144800000.0
2009-02-06 19:30:00,1.72515,1.72535,1.7248,1.7251,163800000.0
2009-02-06 19:31:00,1.725,1.72545,1.7246,1.72505,174200000.0
2009-02-06 19:32:00,1.725,1.72505,1.72445,1.72505,92800000.0
2009-02-06 19:33:00,1.7251,1.7252,1.7246,1.7249,184600000.0
2009-02-06 19:34:00,1.7249,1.7258,1.7248,1.7258,225600000.0
2009-02-06 19:35:00,1.7257,1.72675,1.7255,1.72655,251600000.0
2009-02-06 19:36:00,1.7266,1.72715,1.7257,1.726,225800000.0
2009-02-06 19:37:00,1.72585,1.72685,1.72585,1.7266,215800000.0
2009-02-06 19:38:00,1.7268,1.7268,1.72615,1.72665,225000000.0
2009-02-06 19:39:00,1.7267,1.7268,1.7259,1.7265,200400000.0
2009-02-06 19:40:00,1.7265,1.7273,1.7256,1.72705,285400000.0
2009-02-06 19:41:00,1.72725,1.7274,1.72615,1.7271,344800000.0
2009-02-06 19:42:00,1.7271,1.72825,1.727,1.7279,319000000.0
2009-02-06 19:43:00,1.72795,1.72815,1.72745,1.72755,279200000.0
2009-02-06 19:44:00,1.72755,1.7277,1.72645,1.7265,150000000.0
2009-02-06 19:45:00,1.7265,1.7265,1.7255,1.7257,217000000.0
2009-02-06 19:46:00,1.72575,1.7265,1.72565,1.7258,405400000.0
2009-02-06 19:47:00,1.7258,1.7269,1.7256,1.72655,243000000.0
2009-02-06 19:48:00,1.72685,1.7277,1.72665,1.7272,266200000.0
2009-02-06 19:49:00,1.7273,1.72785,1.72685,1.72685,172200000.0
2009-02-06 19:50:00,1.7268,1.7271,1.72665,1.72685,180400000.0
2009-02-06 19:51:00,1.727,1.72725,1.7269,1.72705,72800000.0
2009-02-06 19:52:00,1.72705,1.72715,1.72675,1.72705,89800000.0
2009-02-06 19:53:00,1.727,1.7275,1.72685,1.7274,172400000.0
2009-02-06 19:54:00,1.7276,1.7276,1.727,1.7276,209400000.0
2009-02-06 19:55:00,1.7276,1.72805,1.72715,1.72785,271200000.0
2009-02-06 19:56:00,1.72785,1.72815,1.7276,1.72795,151200000.0
2009-02-06 19:57:00,1.7279,1.72805,1.7254,1.7256,227800000.0
2009-02-06 19:58:00,1.7256,1.72605,1.7251,1.7258,171400000.0
2009-02-06 19:59:00,1.72585,1.7264,1.72515,1.72635,201400000.0
2009-02-06 20:00:00,1.72635,1.72645,1.72585,1.7264,160000000.0
2009-02-06 20:01:00,1.7262,1.7264,1.726,1.7262,141200000.0
2009-02-06 20:02:00,1.7263,1.72645,1.7254,1.72575,252600000.0
2009-02-06 20:03:00,1.72575,1.72595,1.72485,1.7257,293800000.0
2009-02-06 20:04:00,1.72535,1.726,1.72535,1.72565,127600000.0
2009-02-06 20:05:00,1.7256,1.72615,1.7256,1.7261,99800000.0
2009-02-06 20:06:00,1.72605,1.7262,1.72585,1.72595,72000000.0
2009-02-06 20:07:00,1.72595,1.72595,1.7256,1.72565,83000000.0
2009-02-06 20:08:00,1.7257,1.7259,1.7251,1.72575,202800000.0
2009-02-06 20:09:00,1.7258,1.7259,1.7247,1.7253,259400000.0
2009-02-06 20:10:00,1.7254,1.726,1.7249,1.7249,205200000.0
2009-02-06 20:11:00,1.72485,1.72565,1.72435,1.72435,398400000.0
2009-02-06 20:12:00,1.7244,1.72485,1.7244,1.72485,141400000.0
2009-02-06 20:13:00,1.72495,1.72515,1.72465,1.72515,126600000.0
2009-02-06 20:14:00,1.7253,1.726,1.7249,1.72565,212200000.0
2009-02-06 20:15:00,1.72565,1.72605,1.7254,1.72565,159200000.0
2009-02-06 20:16:00,1.72575,1.7262,1.72545,1.7258,202800000.0
2009-02-06 20:17:00,1.7257,1.72595,1.72465,1.72465,178000000.0
2009-02-06 20:18:00,1.7247,1.7254,1.7247,1.7251,108800000.0
2009-02-06 20:19:00,1.7251,1.7255,1.7244,1.7253,143400000.0
2009-02-06 20:20:00,1.7253,1.7254,1.725,1.72505,135800000.0
2009-02-06 20:21:00,1.72505,1.72515,1.725,1.7251,64000000.0
2009-02-06 20:22:00,1.72515,1.7253,1.7247,1.7253,178600000.0
2009-02-06 20:23:00,1.7251,1.7253,1.725,1.7251,91000000.0
2009-02-06 20:24:00,1.725,1.72525,1.725,1.7251,83200000.0
2009-02-06 20:25:00,1.7251,1.7255,1.72455,1.7246,244600000.0
2009-02-06 20:26:00,1.72475,1.72495,1.72455,1.7249,167400000.0
2009-02-06 20:27:00,1.725,1.7256,1.72495,1.72555,153600000.0
2009-02-06 20:28:00,1.72555,1.7258,1.72535,1.72565,169800000.0
2009-02-06 20:29:00,1.72565,1.72565,1.7249,1.72505,140800000.0
2009-02-06 20:30:00,1.72515,1.726,1.72425,1.72595,235600000.0
2009-02-06 20:31:00,1.72595,1.72595,1.72455,1.72455,281000000.0
2009-02-06 20:32:00,1.7246,1.72465,1.7231,1.72465,358800001.0
2009-02-06 20:33:00,1.72455,1.72465,1.72175,1.72175,266200000.0
2009-02-06 20:34:00,1.7218,1.72355,1.7218,1.7235,233600000.0
2009-02-06 20:35:00,1.7235,1.7236,1.7231,1.7234,206600000.0
2009-02-06 20:36:00,1.72335,1.72355,1.7227,1.7227,301600000.0
2009-02-06 20:37:00,1.7227,1.72345,1.7224,1.7227,229000000.0
2009-02-06 20:38:00,1.7227,1.7231,1.7219,1.7231,319600000.0
2009-02-06 20:39:00,1.72315,1.72435,1.72315,1.7238,251600000.0
2009-02-06 20:40:00,1.72405,1.72415,1.7236,1.7236,232000000.0
2009-02-06 20:41:00,1.7236,1.72375,1.7233,1.7237,238400000.0
2009-02-06 20:42:00,1.72385,1.72415,1.72355,1.7237,143000000.0
2009-02-06 20:43:00,1.72375,1.72375,1.7232,1.72375,208000000.0
2009-02-06 20:44:00,1.72375,1.724,1.7236,1.7239,173600000.0
2009-02-06 20:45:00,1.7239,1.72415,1.72295,1.7233,262000000.0
2009-02-06 20:46:00,1.7233,1.72365,1.723,1.7233,121600000.0
2009-02-06 20:47:00,1.72335,1.7236,1.7232,1.72355,93400000.0
2009-02-06 20:48:00,1.7235,1.7236,1.7219,1.72225,187900000.0
2009-02-06 20:49:00,1.72225,1.7232,1.72195,1.72215,242600000.0
2009-02-06 20:50:00,1.7223,1.72265,1.7215,1.722,231400000.0
2009-02-06 20:51:00,1.72205,1.7226,1.72175,1.72175,229200000.0
2009-02-06 20:52:00,1.7217,1.7218,1.7208,1.72155,139400000.0
2009-02-06 20:53:00,1.72155,1.72195,1.7209,1.721,111000000.0
2009-02-06 20:54:00,1.7211,1.72135,1.7206,1.7207,208200000.0
2009-02-06 20:55:00,1.72075,1.72175,1.72045,1.7212,268200000.0
2009-02-06 20:56:00,1.7212,1.7212,1.7188,1.72005,335800000.0
2009-02-06 20:57:00,1.72005,1.72015,1.71845,1.7191,270600000.0
2009-02-06 20:58:00,1.71905,1.71915,1.71835,1.71855,323200000.0
2009-02-06 20:59:00,1.71865,1.71895,1.7169,1.7169,255000001.0
2009-02-06 21:00:00,1.71695,1.7174,1.71685,1.7171,257000000.0
2009-02-06 21:01:00,1.7171,1.71775,1.71675,1.717,200000000.0
2009-02-06 21:02:00,1.71695,1.71695,1.716,1.7164,199600000.0
2009-02-06 21:03:00,1.71645,1.7173,1.71585,1.71685,259000000.0
2009-02-06 21:04:00,1.717,1.71765,1.7169,1.71765,146600000.0
2009-02-06 21:05:00,1.71765,1.71765,1.71625,1.71705,244200000.0
2009-02-06 21:06:00,1.71705,1.71765,1.7168,1.71715,198400000.0
2009-02-06 21:07:00,1.7172,1.7175,1.71695,1.71695,117200000.0
2009-02-06 21:08:00,1.71695,1.7174,1.71625,1.7163,242400000.0
2009-02-06 21:09:00,1.7163,1.71735,1.71615,1.717,272600000.0
2009-02-06 21:10:00,1.71705,1.7178,1.71675,1.71685,225800000.0
2009-02-06 21:11:00,1.7168,1.71735,1.7158,1.716,266400000.0
2009-02-06 21:12:00,1.71625,1.7168,1.716,1.7166,225800000.0
2009-02-06 21:13:00,1.7167,1.717,1.71635,1.7165,386000000.0
2009-02-06 21:14:00,1.7165,1.71755,1.71595,1.71635,404400000.0
2009-02-06 21:15:00,1.71645,1.71735,1.7162,1.717,240800000.0
2009-02-06 21:16:00,1.71705,1.7173,1.7164,1.7164,203200000.0
2009-02-06 21:17:00,1.7163,1.7172,1.7163,1.7171,321400000.0
2009-02-06 21:18:00,1.7172,1.71775,1.7166,1.71735,199800000.0
2009-02-06 21:19:00,1.71725,1.71755,1.7168,1.7172,178400000.0
2009-02-06 21:20:00,1.71715,1.7174,1.7167,1.71705,247600000.0
2009-02-06 21:21:00,1.7171,1.7172,1.71675,1.7171,181800000.0
2009-02-06 21:22:00,1.7171,1.7173,1.71695,1.7172,47200000.0
2009-02-06 21:23:00,1.71715,1.71815,1.71715,1.7179,131000000.0
2009-02-06 21:24:00,1.7178,1.7181,1.7172,1.71755,335800000.0
2009-02-06 21:25:00,1.71755,1.7183,1.7175,1.7179,187800000.0
2009-02-06 21:26:00,1.718,1.71855,1.718,1.7182,158800000.0
2009-02-06 21:27:00,1.7182,1.7183,1.7166,1.7166,255600000.0
2009-02-06 21:28:00,1.7167,1.7168,1.71595,1.7162,198000000.0
2009-02-06 21:29:00,1.71625,1.71705,1.7161,1.717,252400000.0
2009-02-06 21:30:00,1.71685,1.7171,1.7161,1.7169,262200000.0
2009-02-06 21:31:00,1.71685,1.7169,1.71645,1.71685,124800000.0
2009-02-06 21:32:00,1.717,1.7174,1.71675,1.71685,267200000.0
2009-02-06 21:33:00,1.7168,1.71835,1.71655,1.71785,468400000.0
2009-02-06 21:34:00,1.71785,1.7187,1.71785,1.71825,192800000.0
2009-02-06 21:35:00,1.71825,1.71835,1.71775,1.71835,184600000.0
2009-02-06 21:36:00,1.71835,1.71865,1.7181,1.7184,214800000.0
2009-02-06 21:37:00,1.71825,1.71905,1.71825,1.71875,149400000.0
2009-02-06 21:38:00,1.71865,1.71865,1.71805,1.7183,199600000.0
2009-02-06 21:39:00,1.71815,1.71955,1.71815,1.7195,169200000.0
2009-02-06 21:40:00,1.7195,1.7199,1.71885,1.71905,172400000.0
2009-02-06 21:41:00,1.7191,1.71975,1.71875,1.71975,188800000.0
2009-02-06 21:42:00,1.71955,1.7199,1.7187,1.7193,302200000.0
2009-02-06 21:43:00,1.7194,1.7197,1.7186,1.7187,213000000.0
2009-02-06 21:44:00,1.7187,1.7189,1.7183,1.7185,166400000.0
2009-02-06 21:45:00,1.7185,1.71855,1.7184,1.7185,52600000.0
2009-02-06 21:46:00,1.7184,1.71845,1.71815,1.7184,113600000.0
2009-02-06 21:47:00,1.7184,1.7186,1.7182,1.71855,54400000.0
2009-02-06 21:48:00,1.71855,1.7187,1.71815,1.71815,105200000.0
2009-02-06 21:49:00,1.7183,1.71875,1.71815,1.71855,84800000.0
2009-02-06 21:50:00,1.71855,1.7188,1.71815,1.71865,202000000.0
2009-02-06 21:51:00,1.71875,1.7191,1.7183,1.7183,139200000.0
2009-02-06 21:52:00,1.71755,1.71825,1.71725,1.71825,165000000.0
2009-02-06 21:53:00,1.71845,1.7187,1.71795,1.7182,193800000.0
2009-02-06 21:54:00,1.71785,1.71925,1.71785,1.7187,224000000.0
2009-02-06 21:55:00,1.71865,1.7192,1.71825,1.719,229800000.0
2009-02-06 21:56:00,1.71905,1.71945,1.71905,1.71945,85400000.0
2009-02-06 21:57:00,1.71935,1.72025,1.71935,1.7198,175600000.0
2009-02-06 21:58:00,1.7198,1.7202,1.71975,1.72,159000000.0
2009-02-06 21:59:00,1.72,1.72095,1.7199,1.72065,241800000.0
2009-02-06 22:00:00,1.7207,1.7208,1.71995,1.72025,280800000.0
2009-02-06 22:01:00,1.7202,1.7209,1.72005,1.7205,278000000.0
2009-02-06 22:02:00,1.72045,1.72085,1.7203,1.7206,285400000.0
2009-02-06 22:03:00,1.7206,1.72095,1.7201,1.72055,176000000.0
2009-02-06 22:04:00,1.72065,1.72065,1.71995,1.72005,192200000.0
2009-02-06 22:05:00,1.72005,1.72005,1.71925,1.7197,292200000.0
2009-02-06 22:06:00,1.7195,1.7203,1.7193,1.72015,278000000.0
2009-02-06 22:07:00,1.72015,1.72135,1.71995,1.7207,271600000.0
2009-02-06 22:08:00,1.7207,1.72085,1.72055,1.72085,82200000.0
2009-02-06 22:09:00,1.721,1.72135,1.72095,1.721,123000000.0
2009-02-06 22:10:00,1.721,1.721,1.7206,1.7206,70600000.0
2009-02-06 22:11:00,1.7206,1.72085,1.72055,1.72085,265400000.0
2009-02-06 22:12:00,1.7209,1.721,1.7206,1.7206,135800000.0
2009-02-06 22:13:00,1.72055,1.7215,1.72055,1.72135,229400000.0
2009-02-06 22:14:00,1.72145,1.72145,1.72115,1.72145,125200000.0
2009-02-06 22:15:00,1.72145,1.7216,1.7208,1.7208,100600000.0
2009-02-06 22:16:00,1.7209,1.7211,1.7206,1.7206,210000000.0
2009-02-06 22:17:00,1.7206,1.7208,1.7201,1.7204,97800000.0
2009-02-06 22:18:00,1.72035,1.7209,1.72025,1.72035,179600000.0
2009-02-06 22:19:00,1.7205,1.72095,1.7205,1.72095,192200000.0
2009-02-06 22:20:00,1.72085,1.72145,1.7207,1.72115,189000000.0
2009-02-06 22:21:00,1.72125,1.7221,1.72125,1.7215,179800000.0
2009-02-06 22:22:00,1.7215,1.722,1.72125,1.72185,173400000.0
2009-02-06 22:23:00,1.7219,1.72205,1.7215,1.7218,334600000.0
2009-02-06 22:24:00,1.7218,1.72185,1.72175,1.72175,50800000.0
2009-02-06 22:25:00,1.72175,1.7218,1.7216,1.72175,102000000.0
2009-02-06 22:26:00,1.7218,1.7222,1.7207,1.72085,286200000.0
2009-02-06 22:27:00,1.721,1.721,1.7208,1.7208,73200000.0
2009-02-06 22:28:00,1.7209,1.72275,1.72045,1.7217,215800000.0
2009-02-06 22:29:00,1.72165,1.7217,1.7204,1.7204,338600000.0
2009-02-06 22:30:00,1.72055,1.7222,1.72055,1.7209,389600000.0
2009-02-06 22:31:00,1.721,1.72135,1.7207,1.72135,78400000.0
2009-02-06 22:32:00,1.721,1.7213,1.72085,1.7209,168200000.0
2009-02-06 22:33:00,1.7209,1.7209,1.72045,1.7206,160400000.0
2009-02-06 22:34:00,1.72065,1.72085,1.72065,1.7208,41600000.0
2009-02-06 22:35:00,1.7208,1.72095,1.7207,1.72095,35600000.0
2009-02-06 22:36:00,1.72075,1.7211,1.7205,1.7211,101800000.0
2009-02-06 22:37:00,1.72105,1.72145,1.7204,1.7214,228600000.0
2009-02-06 22:38:00,1.72145,1.7219,1.72125,1.7219,132800000.0
2009-02-06 22:39:00,1.7219,1.72225,1.7219,1.72225,34000000.0
2009-02-06 22:40:00,1.72215,1.7222,1.72115,1.72195,209400000.0
2009-02-06 22:41:00,1.72195,1.72215,1.72195,1.722,45800000.0
2009-02-06 22:42:00,1.722,1.7222,1.72185,1.7222,81200000.0
2009-02-06 22:43:00,1.7224,1.7224,1.722,1.722,36200000.0
2009-02-06 22:44:00,1.72165,1.7225,1.72165,1.7225,175800000.0
2009-02-06 22:45:00,1.7225,1.72305,1.7223,1.7223,219000000.0
2009-02-06 22:46:00,1.7223,1.72245,1.72205,1.72245,197600000.0
2009-02-06 22:47:00,1.72255,1.7229,1.72255,1.7226,196600000.0
2009-02-06 22:48:00,1.7226,1.72295,1.72235,1.7228,122600000.0
2009-02-06 22:49:00,1.7229,1.72295,1.72205,1.7222,207800000.0
2009-02-06 22:50:00,1.7222,1.7222,1.72125,1.72125,133400000.0
2009-02-06 22:51:00,1.72135,1.72145,1.72125,1.7214,161800000.0
2009-02-06 22:52:00,1.72165,1.7219,1.72135,1.7216,144600000.0
2009-02-06 22:53:00,1.7216,1.72165,1.72125,1.7213,72000000.0
2009-02-06 22:54:00,1.72115,1.72115,1.7202,1.7202,122600000.0
2009-02-06 22:55:00,1.7202,1.721,1.72,1.72055,165000000.0
2009-02-06 22:56:00,1.72055,1.72125,1.72025,1.72125,258600000.0
2009-02-06 22:57:00,1.72125,1.7226,1.7212,1.7226,198600000.0
2009-02-06 22:58:00,1.7226,1.7226,1.72205,1.72205,98200000.0
2009-02-06 22:59:00,1.72205,1.72295,1.72205,1.72285,189400000.0
2009-02-06 23:00:00,1.72285,1.72295,1.7228,1.7228,12800000.0
2009-02-06 23:01:00,1.7228,1.7229,1.7225,1.7229,59400000.0
2009-02-06 23:02:00,1.72285,1.72295,1.7225,1.72295,54000000.0
2009-02-06 23:03:00,1.7231,1.7231,1.72255,1.7227,57200000.0
2009-02-06 23:04:00,1.72275,1.72275,1.7225,1.72275,38400000.0
2009-02-06 23:05:00,1.72275,1.72285,1.72275,1.72275,38200000.0
2009-02-06 23:06:00,1.72275,1.72285,1.7225,1.7226,55400000.0
2009-02-06 23:07:00,1.7226,1.7226,1.72235,1.72255,26400000.0
2009-02-06 23:08:00,1.72215,1.7224,1.7221,1.72215,48800000.0
2009-02-06 23:09:00,1.72205,1.72205,1.7214,1.72155,106200000.0
2009-02-06 23:10:00,1.7216,1.7218,1.7213,1.7217,82400000.0
2009-02-06 23:11:00,1.72165,1.7218,1.7214,1.7215,51000000.0
2009-02-06 23:12:00,1.7214,1.7216,1.7214,1.7216,11200000.0
2009-02-06 23:13:00,1.72175,1.72175,1.7211,1.7211,34400000.0
2009-02-06 23:14:00,1.7214,1.72195,1.7214,1.72195,17600000.0
2009-02-06 23:15:00,1.72205,1.7222,1.72125,1.7214,110000000.0
2009-02-06 23:16:00,1.72125,1.7219,1.72075,1.72135,140600000.0
2009-02-06 23:17:00,1.72125,1.7213,1.72115,1.72115,14400000.0
2009-02-06 23:18:00,1.72115,1.7212,1.72,1.7204,33600000.0
2009-02-06 23:19:00,1.7206,1.7209,1.72005,1.72015,111200000.0
2009-02-06 23:20:00,1.72015,1.7205,1.71995,1.72025,115000000.0
2009-02-06 23:21:00,1.72025,1.7208,1.72,1.7201,113000000.0
2009-02-06 23:22:00,1.7201,1.7214,1.7201,1.7209,148800000.0
2009-02-06 23:23:00,1.7211,1.7217,1.7209,1.72125,118200000.0
2009-02-06 23:24:00,1.72125,1.72125,1.7212,1.72125,76200000.0
2009-02-06 23:25:00,1.7213,1.72135,1.7212,1.72125,66800000.0
2009-02-06 23:26:00,1.72135,1.7214,1.7213,1.7214,73600000.0
2009-02-06 23:27:00,1.7214,1.72175,1.7214,1.72175,45800000.0
2009-02-06 23:28:00,1.72185,1.7219,1.721,1.721,66600000.0
2009-02-06 23:29:00,1.721,1.721,1.7203,1.7209,183800000.0
2009-02-06 23:30:00,1.72115,1.7217,1.7207,1.72125,294800000.0
2009-02-06 23:31:00,1.72135,1.7225,1.721,1.7218,102800000.0
2009-02-06 23:32:00,1.7218,1.722,1.72115,1.72125,124800000.0
2009-02-06 23:33:00,1.72125,1.72125,1.7204,1.7207,138600000.0
2009-02-06 23:34:00,1.7207,1.7215,1.7205,1.7215,88000000.0
2009-02-06 23:35:00,1.7215,1.7215,1.72105,1.72105,211600000.0
2009-02-06 23:36:00,1.72105,1.72115,1.72065,1.7211,81000000.0
2009-02-06 23:37:00,1.7211,1.7211,1.72055,1.72095,79200000.0
2009-02-06 23:38:00,1.72095,1.72095,1.72005,1.7202,52600000.0
2009-02-06 23:39:00,1.72015,1.72015,1.7191,1.71945,29600000.0
2009-02-06 23:40:00,1.71915,1.71915,1.7185,1.71875,122600000.0
2009-02-06 23:41:00,1.7187,1.7187,1.7185,1.71855,40200000.0
2009-02-06 23:42:00,1.7185,1.7187,1.7184,1.71855,25200000.0
2009-02-06 23:43:00,1.71855,1.71865,1.71855,1.71865,4800000.0
2009-02-06 23:44:00,1.71865,1.71865,1.7184,1.7185,28000000.0
2009-02-06 23:45:00,1.71845,1.71935,1.71845,1.7192,62800000.0
2009-02-06 23:46:00,1.7192,1.7192,1.7188,1.7188,25600000.0
2009-02-06 23:47:00,1.7188,1.7188,1.71845,1.7186,19200000.0
2009-02-06 23:48:00,1.7187,1.7187,1.7185,1.7186,55400000.0
2009-02-06 23:49:00,1.7186,1.71865,1.7186,1.71865,44800000.0
2009-02-06 23:50:00,1.71865,1.71865,1.71755,1.7184,92600000.0
2009-02-06 23:51:00,1.7184,1.7184,1.7165,1.7168,113600000.0
2009-02-06 23:52:00,1.71695,1.7174,1.71625,1.71695,192400000.0
2009-02-06 23:53:00,1.71695,1.7175,1.7169,1.71735,117200000.0
2009-02-06 23:54:00,1.7175,1.71825,1.71615,1.71665,137800000.0
2009-02-06 23:55:00,1.7167,1.71785,1.7159,1.71725,96000000.0
2009-02-06 23:56:00,1.71725,1.71755,1.71625,1.7167,55600000.0
2009-02-06 23:57:00,1.7173,1.7175,1.717,1.7172,30000000.0
2009-02-06 23:58:00,1.7163,1.7163,1.71605,1.71625,49800000.0
2009-02-06 23:59:00,1.71625,1.71645,1.71625,1.71645,4000000.0
2009-02-09 00:00:00,1.71481,1.71481,1.71396,1.71415,33600000.0
2009-02-09 00:01:00,1.71414,1.71459,1.71344,1.71444,45600000.0
2009-02-09 00:02:00,1.7145,1.7145,1.71391,1.71408,9600000.0
2009-02-09 00:03:00,1.7142,1.71448,1.71371,1.71429,42000000.0
2009-02-09 00:04:00,1.71402,1.71461,1.71392,1.71443,36400000.0
2009-02-09 00:05:00,1.71365,1.71365,1.71325,1.71325,5200000.0
2009-02-09 00:06:00,1.71405,1.71455,1.7137,1.7137,11200000.0
2009-02-09 00:07:00,1.71353,1.71416,1.71304,1.71344,99800000.0
2009-02-09 00:08:00,1.71386,1.71405,1.71325,1.71385,56000000.0
2009-02-09 00:09:00,1.7142,1.7142,1.71331,1.7135,236200000.0
2009-02-09 00:10:00,1.71406,1.71406,1.71322,1.71345,39200000.0
2009-02-09 00:11:00,1.71346,1.7138,1.71288,1.71374,73400000.0
2009-02-09 00:12:00,1.7138,1.7138,1.71296,1.71331,106000000.0
2009-02-09 00:13:00,1.71404,1.71431,1.71387,1.71399,212200000.0
2009-02-09 00:14:00,1.71391,1.71417,1.71347,1.71407,154600000.0
2009-02-09 00:15:00,1.71432,1.71435,1.713,1.71363,27600000.0
2009-02-09 00:16:00,1.71363,1.7141,1.71335,1.71391,62000000.0
2009-02-09 00:17:00,1.71338,1.71396,1.71337,1.71396,74200000.0
2009-02-09 00:18:00,1.71381,1.71396,1.71351,1.71361,28000000.0
2009-02-09 00:19:00,1.7139,1.71415,1.7139,1.7141,39000000.0
2009-02-09 00:20:00,1.71366,1.71372,1.71303,1.71324,54200000.0
2009-02-09 00:21:00,1.71333,1.71357,1.71289,1.71289,123200000.0
2009-02-09 00:22:00,1.71341,1.71367,1.71295,1.71359,191800000.0
2009-02-09 00:23:00,1.71315,1.71378,1.71311,1.71311,80600000.0
2009-02-09 00:24:00,1.71385,1.71385,1.71385,1.71385,3200000.0
2009-02-09 00:25:00,1.7138,1.7138,1.7138,1.7138,3200000.0
2009-02-09 00:26:00,1.7138,1.7138,1.71375,1.71375,16000000.0
2009-02-09 00:27:00,1.7138,1.71485,1.7138,1.71485,6400000.0
2009-02-09 00:28:00,1.71465,1.71465,1.7139,1.7142,9000000.0
2009-02-09 00:29:00,1.7142,1.7142,1.7142,1.7142,3200000.0
2009-02-09 00:30:00,1.71425,1.71425,1.71425,1.71425,4000000.0
2009-02-09 00:31:00,1.7142,1.7142,1.7142,1.7142,3200000.0
2009-02-09 00:32:00,1.71382,1.71423,1.71373,1.71377,146000000.0
2009-02-09 00:33:00,1.71381,1.7141,1.71354,1.71383,186400000.0
2009-02-09 00:34:00,1.71385,1.71432,1.71377,1.71419,270200000.0
2009-02-09 00:35:00,1.71374,1.71404,1.7135,1.71372,180000000.0
2009-02-09 00:36:00,1.71425,1.71425,1.71425,1.71425,1000000.0
2009-02-09 00:37:00,1.7143,1.7143,1.7143,1.7143,1000000.0
2009-02-09 00:38:00,1.7142,1.7142,1.7142,1.7142,6400000.0
2009-02-09 00:39:00,1.7143,1.7143,1.7143,1.7143,1000000.0
2009-02-09 00:40:00,1.7142,1.7142,1.7142,1.7142,3200000.0
2009-02-09 00:41:00,1.7142,1.7142,1.7142,1.7142,7000000.0
2009-02-09 00:42:00,1.71435,1.71445,1.71435,1.71445,22400000.0
2009-02-09 00:43:00,1.7141,1.71445,1.7141,1.7142,38400000.0
2009-02-09 00:44:00,1.7142,1.7142,1.7142,1.7142,3200000.0
2009-02-09 00:45:00,1.7142,1.71435,1.7142,1.71435,12800000.0
2009-02-09 00:46:00,1.71405,1.71415,1.71365,1.71365,24400000.0
2009-02-09 00:47:00,1.714,1.714,1.71365,1.71365,11600000.0
2009-02-09 00:48:00,1.7139,1.7139,1.7139,1.7139,3200000.0
2009-02-09 00:49:00,1.71405,1.71415,1.71395,1.71395,5000000.0
2009-02-09 00:50:00,1.71395,1.7142,1.7138,1.71395,5000000.0
2009-02-09 00:51:00,1.7135,1.71445,1.7135,1.71425,15600000.0
2009-02-09 00:52:00,1.7139,1.7139,1.71345,1.7139,7800000.0
2009-02-09 00:53:00,1.7138,1.71505,1.7138,1.71485,15400000.0
2009-02-09 00:54:00,1.715,1.7166,1.71485,1.71595,14600000.0
2009-02-09 00:55:00,1.71615,1.71615,1.7153,1.7153,30400000.0
2009-02-09 00:56:00,1.71535,1.71535,1.71535,1.71535,16600000.0
2009-02-09 00:57:00,1.7154,1.7155,1.7153,1.7155,10400000.0
2009-02-09 00:58:00,1.71555,1.71635,1.7145,1.71635,87000000.0
2009-02-09 00:59:00,1.7164,1.71695,1.7163,1.71695,57400000.0
2009-02-09 01:00:00,1.7171,1.71735,1.7166,1.7171,51800000.0
2009-02-09 01:01:00,1.71715,1.7185,1.71715,1.71715,70400000.0
2009-02-09 01:02:00,1.71795,1.71815,1.71715,1.7173,27200000.0
2009-02-09 01:03:00,1.7175,1.7201,1.7172,1.7201,75800000.0
2009-02-09 01:04:00,1.7201,1.72065,1.7182,1.72065,152000000.0
2009-02-09 01:05:00,1.72065,1.7213,1.72065,1.7212,105600000.0
2009-02-09 01:06:00,1.7212,1.7221,1.72095,1.7215,137200000.0
2009-02-09 01:07:00,1.72245,1.7233,1.72015,1.7223,84800000.0
2009-02-09 01:08:00,1.72255,1.72265,1.72245,1.72245,24000000.0
2009-02-09 01:09:00,1.7213,1.7219,1.71985,1.7219,26200000.0
2009-02-09 01:10:00,1.72155,1.72185,1.7206,1.7216,47200000.0
2009-02-09 01:11:00,1.7216,1.72165,1.7214,1.7214,145600000.0
2009-02-09 01:12:00,1.72175,1.72195,1.72175,1.72195,19200000.0
2009-02-09 01:13:00,1.72215,1.72255,1.72185,1.72255,54600000.0
2009-02-09 01:14:00,1.7225,1.7227,1.7218,1.7218,113600000.0
2009-02-09 01:15:00,1.72185,1.72185,1.72155,1.72155,54400000.0
2009-02-09 01:16:00,1.7216,1.7222,1.7215,1.7215,150000000.0
2009-02-09 01:17:00,1.7215,1.7219,1.7215,1.7218,57600000.0
2009-02-09 01:18:00,1.72185,1.72185,1.7215,1.72175,16000000.0
2009-02-09 01:19:00,1.72195,1.7223,1.72195,1.7223,30400000.0
2009-02-09 01:20:00,1.72215,1.7222,1.72205,1.7222,16000000.0
2009-02-09 01:21:00,1.7221,1.7228,1.7221,1.7223,122600000.0
2009-02-09 01:22:00,1.72235,1.72265,1.72235,1.72265,78400000.0
2009-02-09 01:23:00,1.72265,1.7231,1.72255,1.72275,116800000.0
2009-02-09 01:24:00,1.72275,1.7233,1.72275,1.7233,38400000.0
2009-02-09 01:25:00,1.72335,1.7238,1.7227,1.7232,166400000.0
2009-02-09 01:26:00,1.7232,1.7232,1.72065,1.72245,160000000.0
2009-02-09 01:27:00,1.72245,1.72245,1.7215,1.7217,65600000.0
2009-02-09 01:28:00,1.72175,1.72195,1.72175,1.7219,36800000.0
2009-02-09 01:29:00,1.7218,1.7218,1.7218,1.7218,28800000.0
2009-02-09 01:30:00,1.7218,1.72195,1.7218,1.7218,59200000.0
2009-02-09 01:31:00,1.7218,1.7218,1.72095,1.72115,75200000.0
2009-02-09 01:32:00,1.7211,1.722,1.7211,1.72195,65600000.0
2009-02-09 01:33:00,1.7221,1.72225,1.72085,1.72125,37800000.0
2009-02-09 01:34:00,1.72125,1.72125,1.7207,1.72085,29400000.0
2009-02-09 01:35:00,1.72095,1.72095,1.7208,1.72085,3000000.0
2009-02-09 01:36:00,1.72085,1.72145,1.7208,1.72145,20000000.0
2009-02-09 01:37:00,1.7214,1.72145,1.72075,1.7211,24000000.0
2009-02-09 01:38:00,1.72125,1.72205,1.72125,1.72205,46200000.0
2009-02-09 01:39:00,1.7223,1.72245,1.7195,1.72015,82600000.0
2009-02-09 01:40:00,1.7202,1.72085,1.7202,1.72085,66600000.0
2009-02-09 01:41:00,1.72075,1.72085,1.72065,1.72065,19000000.0
2009-02-09 01:42:00,1.72075,1.7209,1.72035,1.7205,22200000.0
2009-02-09 01:43:00,1.72045,1.7205,1.72015,1.72045,17200000.0
2009-02-09 01:44:00,1.72045,1.72075,1.72045,1.72075,8000000.0
2009-02-09 01:45:00,1.72075,1.72075,1.71985,1.7201,19400000.0
2009-02-09 01:46:00,1.72025,1.72025,1.7189,1.71925,57200000.0
2009-02-09 01:47:00,1.71925,1.71985,1.71925,1.71975,18800000.0
2009-02-09 01:48:00,1.71955,1.71955,1.71935,1.71955,20800000.0
2009-02-09 01:49:00,1.7196,1.7196,1.7196,1.7196,14000000.0
2009-02-09 01:50:00,1.7196,1.7196,1.71945,1.71955,9400000.0
2009-02-09 01:51:00,1.71985,1.72,1.71985,1.71995,25600000.0
2009-02-09 01:52:00,1.71995,1.71995,1.71995,1.71995,9600000.0
2009-02-09 01:53:00,1.71995,1.71995,1.71995,1.71995,24000000.0
2009-02-09 01:54:00,1.71995,1.71995,1.7199,1.7199,27200000.0
2009-02-09 01:55:00,1.7199,1.7199,1.7198,1.71985,65600000.0
2009-02-09 01:56:00,1.7194,1.71965,1.7187,1.7187,33600000.0
2009-02-09 01:57:00,1.71895,1.7192,1.71895,1.7191,24000000.0
2009-02-09 01:58:00,1.71905,1.7198,1.7184,1.71915,94000000.0
2009-02-09 01:59:00,1.71915,1.71945,1.7188,1.7189,58600000.0
2009-02-09 02:00:00,1.7191,1.71935,1.71815,1.7193,46400000.0
2009-02-09 02:01:00,1.71925,1.71925,1.7182,1.7189,36800000.0
2009-02-09 02:02:00,1.71895,1.7195,1.7179,1.71945,184000000.0
2009-02-09 02:03:00,1.71935,1.71965,1.71925,1.7194,328000000.0
2009-02-09 02:04:00,1.71945,1.72005,1.7192,1.71935,176000000.0
2009-02-09 02:05:00,1.71955,1.71955,1.71925,1.71925,9600000.0
2009-02-09 02:06:00,1.71925,1.71925,1.71925,1.71925,3200000.0
2009-02-09 02:07:00,1.71864,1.71934,1.71864,1.71934,19600000.0
2009-02-09 02:08:00,1.71925,1.72005,1.71925,1.71945,105600000.0
2009-02-09 02:09:00,1.71955,1.71995,1.7187,1.719,165800000.0
2009-02-09 02:10:00,1.71905,1.72055,1.71885,1.72055,201600000.0
2009-02-09 02:11:00,1.72045,1.7205,1.71995,1.7201,150400000.0
2009-02-09 02:12:00,1.7201,1.7213,1.7201,1.7213,107200000.0
2009-02-09 02:13:00,1.7213,1.72325,1.7213,1.72315,279800000.0
2009-02-09 02:14:00,1.72305,1.72355,1.7225,1.7225,297800000.0
2009-02-09 02:15:00,1.72265,1.72375,1.72255,1.72365,153600000.0
2009-02-09 02:16:00,1.7237,1.7238,1.7228,1.7228,83200000.0
2009-02-09 02:17:00,1.72295,1.7233,1.722,1.7233,153600000.0
2009-02-09 02:18:00,1.72325,1.7236,1.72275,1.72345,193400000.0
2009-02-09 02:19:00,1.7233,1.72385,1.7224,1.72305,247800000.0
2009-02-09 02:20:00,1.7231,1.7233,1.7231,1.72325,49600000.0
2009-02-09 02:21:00,1.72335,1.7236,1.72325,1.7236,48000000.0
2009-02-09 02:22:00,1.72345,1.7236,1.72255,1.7226,100800000.0
2009-02-09 02:23:00,1.7228,1.72305,1.72275,1.72295,54000000.0
2009-02-09 02:24:00,1.72295,1.72305,1.7226,1.72265,182400000.0
2009-02-09 02:25:00,1.7227,1.7228,1.72245,1.72265,129600000.0
2009-02-09 02:26:00,1.72265,1.72265,1.722,1.7221,304000000.0
2009-02-09 02:27:00,1.722,1.7227,1.72145,1.72145,376000000.0
2009-02-09 02:28:00,1.7215,1.72255,1.7212,1.72255,262200000.0
2009-02-09 02:29:00,1.7225,1.72255,1.72205,1.72215,94400000.0
2009-02-09 02:30:00,1.72215,1.7226,1.7219,1.7222,115200000.0
2009-02-09 02:31:00,1.7223,1.7223,1.72195,1.72205,12800000.0
2009-02-09 02:32:00,1.72205,1.72225,1.72165,1.722,60800000.0
2009-02-09 02:33:00,1.722,1.72265,1.7208,1.7213,217600000.0
2009-02-09 02:34:00,1.72125,1.7218,1.72125,1.7213,97400000.0
2009-02-09 02:35:00,1.7213,1.72135,1.72085,1.72085,188800000.0
2009-02-09 02:36:00,1.72085,1.7209,1.72065,1.72075,166400000.0
2009-02-09 02:37:00,1.7216,1.722,1.7216,1.72175,89600000.0
2009-02-09 02:38:00,1.72175,1.7219,1.7217,1.7219,38400000.0
2009-02-09 02:39:00,1.72185,1.72185,1.72065,1.7208,140800000.0
2009-02-09 02:40:00,1.72085,1.72205,1.72085,1.72095,115200000.0
2009-02-09 02:41:00,1.7209,1.72115,1.7208,1.7208,27200000.0
2009-02-09 02:42:00,1.7209,1.7209,1.7209,1.7209,12800000.0
2009-02-09 02:43:00,1.7209,1.7215,1.72075,1.72145,126400000.0
2009-02-09 02:44:00,1.72145,1.72145,1.7204,1.7204,68800000.0
2009-02-09 02:45:00,1.7204,1.7205,1.72035,1.7205,76800000.0
2009-02-09 02:46:00,1.7205,1.721,1.7205,1.721,28800000.0
2009-02-09 02:47:00,1.721,1.721,1.72005,1.7202,33600000.0
2009-02-09 02:48:00,1.7202,1.7211,1.7201,1.72015,97600000.0
2009-02-09 02:49:00,1.72025,1.7205,1.72015,1.72025,38400000.0
2009-02-09 02:50:00,1.72025,1.7203,1.72025,1.7203,16000000.0
2009-02-09 02:51:00,1.7203,1.7203,1.72005,1.72005,24000000.0
2009-02-09 02:52:00,1.72,1.7203,1.72,1.72005,107200000.0
2009-02-09 02:53:00,1.72005,1.7201,1.71975,1.7199,48000000.0
2009-02-09 02:54:00,1.72005,1.7201,1.72,1.72,12800000.0
2009-02-09 02:55:00,1.7202,1.72065,1.7197,1.71975,177600000.0
2009-02-09 02:56:00,1.71975,1.7201,1.71945,1.7197,113600000.0
2009-02-09 02:57:00,1.7198,1.7198,1.7197,1.7197,6400000.0
2009-02-09 02:58:00,1.71965,1.72005,1.7196,1.7196,24000000.0
2009-02-09 02:59:00,1.7196,1.7199,1.7188,1.7189,117200000.0
2009-02-09 03:00:00,1.71905,1.71905,1.7187,1.7187,19200000.0
2009-02-09 03:01:00,1.71895,1.719,1.7183,1.7189,42000000.0
2009-02-09 03:02:00,1.7189,1.7189,1.7182,1.7186,47600000.0
2009-02-09 03:03:00,1.7187,1.7187,1.71825,1.7187,44800000.0
2009-02-09 03:04:00,1.7187,1.7191,1.7182,1.7185,88000000.0
2009-02-09 03:05:00,1.71865,1.71865,1.7176,1.71795,116800000.0
2009-02-09 03:06:00,1.71795,1.7182,1.7178,1.7182,89600000.0
2009-02-09 03:07:00,1.71815,1.71825,1.71755,1.71805,81600000.0
2009-02-09 03:08:00,1.71805,1.71875,1.71805,1.7187,30400000.0
2009-02-09 03:09:00,1.71875,1.7188,1.7173,1.71755,225600000.0
2009-02-09 03:10:00,1.7178,1.71835,1.71765,1.71835,33600000.0
2009-02-09 03:11:00,1.71835,1.71845,1.71775,1.71835,104000000.0
2009-02-09 03:12:00,1.7177,1.7183,1.7176,1.7182,49600000.0
2009-02-09 03:13:00,1.718,1.7181,1.7175,1.7175,65600000.0
2009-02-09 03:14:00,1.7177,1.7181,1.7177,1.7181,75600000.0
2009-02-09 03:15:00,1.71805,1.71805,1.7179,1.7179,12800000.0
2009-02-09 03:16:00,1.7179,1.7183,1.7179,1.7182,14400000.0
2009-02-09 03:17:00,1.71815,1.71825,1.7177,1.71805,57600000.0
2009-02-09 03:18:00,1.71805,1.71825,1.71805,1.71815,44800000.0
2009-02-09 03:19:00,1.7178,1.7184,1.7177,1.7182,59600000.0
2009-02-09 03:20:00,1.71815,1.71845,1.7168,1.71745,230600000.0
2009-02-09 03:21:00,1.7174,1.71765,1.7171,1.7171,259400000.0
2009-02-09 03:22:00,1.71725,1.71765,1.71695,1.71695,135000000.0
2009-02-09 03:23:00,1.71695,1.71725,1.71675,1.71715,207600000.0
2009-02-09 03:24:00,1.71725,1.7173,1.71675,1.71695,141600000.0
2009-02-09 03:25:00,1.7168,1.71685,1.7166,1.7167,81600000.0
2009-02-09 03:26:00,1.7168,1.717,1.7168,1.71685,70200000.0
2009-02-09 03:27:00,1.71685,1.71765,1.71685,1.71715,105200000.0
2009-02-09 03:28:00,1.7174,1.71755,1.71675,1.71685,129000000.0
2009-02-09 03:29:00,1.71675,1.71685,1.71585,1.7166,123800000.0
2009-02-09 03:30:00,1.71655,1.71665,1.71585,1.71605,110000000.0
2009-02-09 03:31:00,1.71595,1.7167,1.71595,1.71615,83200000.0
2009-02-09 03:32:00,1.71625,1.7172,1.71595,1.7172,120000000.0
2009-02-09 03:33:00,1.7172,1.71745,1.71705,1.71715,49600000.0
2009-02-09 03:34:00,1.71715,1.71735,1.7162,1.7162,112600000.0
2009-02-09 03:35:00,1.7162,1.7172,1.7161,1.7166,285400000.0
2009-02-09 03:36:00,1.7164,1.7166,1.7164,1.7164,51600000.0
2009-02-09 03:37:00,1.7164,1.717,1.7159,1.7162,173400000.0
2009-02-09 03:38:00,1.7158,1.7167,1.7158,1.716,322400000.0
2009-02-09 03:39:00,1.716,1.7161,1.7159,1.7159,123800000.0
2009-02-09 03:40:00,1.7159,1.71625,1.7155,1.71585,100600000.0
2009-02-09 03:41:00,1.71595,1.71595,1.71575,1.71575,35200000.0
2009-02-09 03:42:00,1.7158,1.7159,1.71535,1.7159,72000000.0
2009-02-09 03:43:00,1.71615,1.7164,1.71575,1.71625,33600000.0
2009-02-09 03:44:00,1.7163,1.7163,1.71545,1.7161,49600000.0
2009-02-09 03:45:00,1.71615,1.71615,1.71475,1.71475,74000000.0
2009-02-09 03:46:00,1.71485,1.7149,1.7137,1.71405,222100000.0
2009-02-09 03:47:00,1.71405,1.71435,1.71335,1.71375,92400000.0
2009-02-09 03:48:00,1.7137,1.71375,1.71335,1.7136,40800000.0
2009-02-09 03:49:00,1.71365,1.71375,1.7134,1.71355,49600000.0
2009-02-09 03:50:00,1.71355,1.71375,1.713,1.71335,61400000.0
2009-02-09 03:51:00,1.7132,1.7135,1.71305,1.7135,48600000.0
2009-02-09 03:52:00,1.71345,1.7145,1.71345,1.71415,83800000.0
2009-02-09 03:53:00,1.71425,1.7149,1.71425,1.71475,105800000.0
2009-02-09 03:54:00,1.71485,1.71545,1.7143,1.71545,138000000.0
2009-02-09 03:55:00,1.71545,1.71565,1.7143,1.7152,94800000.0
2009-02-09 03:56:00,1.7152,1.7154,1.7149,1.71525,59600000.0
2009-02-09 03:57:00,1.71525,1.7155,1.7149,1.7155,54800000.0
2009-02-09 03:58:00,1.7155,1.7164,1.7155,1.7163,91200000.0
2009-02-09 03:59:00,1.71625,1.71625,1.71475,1.7149,49200000.0
2009-02-09 04:00:00,1.7149,1.71535,1.7147,1.71485,75800000.0
2009-02-09 04:01:00,1.71485,1.71575,1.71445,1.7157,151600000.0
2009-02-09 04:02:00,1.7159,1.71615,1.7158,1.7158,36200000.0
2009-02-09 04:03:00,1.7158,1.7162,1.71495,1.7162,132800000.0
2009-02-09 04:04:00,1.7162,1.7166,1.7153,1.71595,65000000.0
2009-02-09 04:05:00,1.71595,1.71675,1.71585,1.71675,77400000.0
2009-02-09 04:06:00,1.71665,1.7174,1.7161,1.7168,128000000.0
2009-02-09 04:07:00,1.7168,1.7168,1.71675,1.71675,38200000.0
2009-02-09 04:08:00,1.71675,1.718,1.7164,1.7176,134800000.0
2009-02-09 04:09:00,1.7176,1.71815,1.71695,1.7173,118800000.0
2009-02-09 04:10:00,1.717,1.717,1.71685,1.717,8800000.0
2009-02-09 04:11:00,1.71695,1.71695,1.71655,1.7166,43600000.0
2009-02-09 04:12:00,1.7168,1.7169,1.71655,1.71665,50000000.0
2009-02-09 04:13:00,1.7169,1.7172,1.71655,1.7168,65800000.0
2009-02-09 04:14:00,1.7168,1.717,1.71605,1.71655,47800000.0
2009-02-09 04:15:00,1.7165,1.71665,1.71625,1.71645,56600000.0
2009-02-09 04:16:00,1.7165,1.7167,1.71635,1.71655,44600000.0
2009-02-09 04:17:00,1.7166,1.7166,1.7164,1.7164,30000000.0
2009-02-09 04:18:00,1.7165,1.71705,1.7165,1.7167,21600000.0
2009-02-09 04:19:00,1.71675,1.7169,1.7167,1.7168,25600000.0
2009-02-09 04:20:00,1.71685,1.71685,1.7161,1.7162,24800000.0
2009-02-09 04:21:00,1.71615,1.7164,1.71615,1.7163,21200000.0
2009-02-09 04:22:00,1.71615,1.71675,1.71555,1.71555,84200000.0
2009-02-09 04:23:00,1.71555,1.71555,1.71355,1.71395,127400000.0
2009-02-09 04:24:00,1.714,1.71485,1.7138,1.71445,127000000.0
2009-02-09 04:25:00,1.7145,1.71455,1.7144,1.7145,79600000.0
2009-02-09 04:26:00,1.7145,1.71475,1.714,1.71405,115600000.0
2009-02-09 04:27:00,1.71395,1.71425,1.71355,1.7142,174600000.0
2009-02-09 04:28:00,1.7142,1.7144,1.7131,1.7135,92600000.0
2009-02-09 04:29:00,1.7137,1.71485,1.7135,1.7146,174400000.0
2009-02-09 04:30:00,1.71485,1.7165,1.71405,1.7159,324600000.0
2009-02-09 04:31:00,1.716,1.7162,1.71545,1.7155,57800000.0
2009-02-09 04:32:00,1.7154,1.7157,1.71465,1.71545,53200000.0
2009-02-09 04:33:00,1.71535,1.71545,1.7152,1.7153,35400000.0
2009-02-09 04:34:00,1.7153,1.7156,1.71455,1.715,91400000.0
2009-02-09 04:35:00,1.71525,1.7158,1.71495,1.71515,45800000.0
2009-02-09 04:36:00,1.71525,1.7159,1.71525,1.7159,47600000.0
2009-02-09 04:37:00,1.7159,1.716,1.7155,1.716,48000000.0
2009-02-09 04:38:00,1.716,1.71605,1.71505,1.71505,77600000.0
2009-02-09 04:39:00,1.7153,1.71565,1.71525,1.71555,24200000.0
2009-02-09 04:40:00,1.71555,1.7156,1.71515,1.71515,72400000.0
2009-02-09 04:41:00,1.71515,1.7154,1.71515,1.7153,35600000.0
2009-02-09 04:42:00,1.7153,1.71555,1.7153,1.7154,24000000.0
2009-02-09 04:43:00,1.7153,1.7154,1.7145,1.7154,53400000.0
2009-02-09 04:44:00,1.7154,1.7154,1.7148,1.7152,33400000.0
2009-02-09 04:45:00,1.7152,1.7154,1.7149,1.7151,74800000.0
2009-02-09 04:46:00,1.7153,1.71555,1.71415,1.71455,100000000.0
2009-02-09 04:47:00,1.7145,1.7146,1.7139,1.7139,105800000.0
2009-02-09 04:48:00,1.7142,1.71425,1.71375,1.7138,47200000.0
2009-02-09 04:49:00,1.7139,1.71395,1.71365,1.71385,63200000.0
2009-02-09 04:50:00,1.7138,1.71385,1.7133,1.71335,79800000.0
2009-02-09 04:51:00,1.7134,1.71385,1.71315,1.71385,113600000.0
2009-02-09 04:52:00,1.7139,1.7145,1.7138,1.7144,73600000.0
2009-02-09 04:53:00,1.71445,1.71445,1.71375,1.7138,34800000.0
2009-02-09 04:54:00,1.7137,1.71405,1.71345,1.71375,39200000.0
2009-02-09 04:55:00,1.71375,1.714,1.71375,1.71395,12000000.0
2009-02-09 04:56:00,1.71405,1.71415,1.7136,1.7136,57200000.0
2009-02-09 04:57:00,1.71365,1.71365,1.71365,1.71365,12800000.0
2009-02-09 04:58:00,1.7136,1.7142,1.7136,1.71415,40000000.0
2009-02-09 04:59:00,1.7142,1.7144,1.714,1.71435,40000000.0
2009-02-09 05:00:00,1.71435,1.71435,1.71425,1.7143,32000000.0
2009-02-09 05:01:00,1.7143,1.7143,1.71385,1.71385,51800000.0
2009-02-09 05:02:00,1.71395,1.71425,1.71345,1.71355,40000000.0
2009-02-09 05:03:00,1.71365,1.71375,1.71335,1.71355,36400000.0
2009-02-09 05:04:00,1.7135,1.7137,1.7135,1.71355,24000000.0
2009-02-09 05:05:00,1.7136,1.71365,1.7132,1.71325,37600000.0
2009-02-09 05:06:00,1.71325,1.71325,1.71305,1.7131,88800000.0
2009-02-09 05:07:00,1.71315,1.71315,1.7126,1.7126,71600000.0
2009-02-09 05:08:00,1.7126,1.71355,1.7123,1.7127,123200000.0
2009-02-09 05:09:00,1.71265,1.71295,1.71265,1.71275,23800000.0
2009-02-09 05:10:00,1.71255,1.71275,1.7125,1.7125,49200000.0
2009-02-09 05:11:00,1.71255,1.71335,1.7124,1.7131,65600000.0
2009-02-09 05:12:00,1.7129,1.7132,1.71285,1.71305,70600000.0
2009-02-09 05:13:00,1.71285,1.7134,1.71285,1.7134,88800000.0
2009-02-09 05:14:00,1.7134,1.71345,1.7129,1.71345,33000000.0
2009-02-09 05:15:00,1.71355,1.71415,1.71335,1.7134,44600000.0
2009-02-09 05:16:00,1.7134,1.71405,1.71305,1.71395,46800000.0
2009-02-09 05:17:00,1.71395,1.71405,1.7139,1.714,14400000.0
2009-02-09 05:18:00,1.714,1.714,1.7136,1.7138,25600000.0
2009-02-09 05:19:00,1.71375,1.71385,1.713,1.7133,87600000.0
2009-02-09 05:20:00,1.7133,1.7149,1.71265,1.71485,127600000.0
2009-02-09 05:21:00,1.7149,1.71525,1.71465,1.71485,166200000.0
2009-02-09 05:22:00,1.71485,1.71495,1.71475,1.7149,56200000.0
2009-02-09 05:23:00,1.71495,1.7155,1.7148,1.7152,94000000.0
2009-02-09 05:24:00,1.71525,1.7153,1.71445,1.71515,56000000.0
2009-02-09 05:25:00,1.71515,1.71525,1.7138,1.7139,93400000.0
2009-02-09 05:26:00,1.71385,1.7141,1.7138,1.7141,51400000.0
2009-02-09 05:27:00,1.7141,1.7141,1.71385,1.7139,103400000.0
2009-02-09 05:28:00,1.71395,1.71425,1.7132,1.71345,173400000.0
2009-02-09 05:29:00,1.71345,1.7138,1.71315,1.71365,32000000.0
2009-02-09 05:30:00,1.71365,1.71375,1.71335,1.71335,102000000.0
2009-02-09 05:31:00,1.71335,1.71335,1.71325,1.71325,84400000.0
2009-02-09 05:32:00,1.71335,1.71335,1.71195,1.71225,250800000.0
2009-02-09 05:33:00,1.71235,1.71255,1.71205,1.71225,63600000.0
2009-02-09 05:34:00,1.7122,1.7124,1.7122,1.71235,13000000.0
2009-02-09 05:35:00,1.7123,1.71325,1.71225,1.7132,57800000.0
2009-02-09 05:36:00,1.7132,1.71325,1.7117,1.71305,56800000.0
2009-02-09 05:37:00,1.7131,1.71365,1.713,1.7131,42000000.0
2009-02-09 05:38:00,1.7133,1.71355,1.7133,1.7135,35000000.0
2009-02-09 05:39:00,1.71355,1.71355,1.71315,1.7134,22600000.0
2009-02-09 05:40:00,1.71335,1.71335,1.71325,1.71325,63200000.0
2009-02-09 05:41:00,1.71345,1.71355,1.71315,1.71335,51800000.0
2009-02-09 05:42:00,1.7133,1.7136,1.71305,1.7131,42000000.0
2009-02-09 05:43:00,1.71315,1.7136,1.7129,1.7136,44000000.0
2009-02-09 05:44:00,1.71365,1.7139,1.71345,1.71365,34000000.0
2009-02-09 05:45:00,1.7136,1.71385,1.7136,1.71385,25200000.0
2009-02-09 05:46:00,1.71385,1.7141,1.71385,1.71395,16800000.0
2009-02-09 05:47:00,1.71395,1.71485,1.71365,1.71455,83000000.0
2009-02-09 05:48:00,1.7144,1.71445,1.71435,1.71435,5600000.0
2009-02-09 05:49:00,1.71435,1.7146,1.7142,1.7145,29000000.0
2009-02-09 05:50:00,1.7145,1.7145,1.7124,1.713,68800000.0
2009-02-09 05:51:00,1.713,1.7135,1.71265,1.7128,70200000.0
2009-02-09 05:52:00,1.7128,1.71325,1.7128,1.7132,42200000.0
2009-02-09 05:53:00,1.7132,1.71325,1.7112,1.7116,65300000.0
2009-02-09 05:54:00,1.71155,1.71285,1.71145,1.71175,137600000.0
2009-02-09 05:55:00,1.7117,1.71205,1.7117,1.7118,46000000.0
2009-02-09 05:56:00,1.7118,1.71225,1.71155,1.7117,55800000.0
2009-02-09 05:57:00,1.71175,1.71265,1.71105,1.71225,152200000.0
2009-02-09 05:58:00,1.7123,1.7123,1.71185,1.71195,27400000.0
2009-02-09 05:59:00,1.712,1.7128,1.71165,1.7124,78800000.0
2009-02-09 06:00:00,1.7123,1.71275,1.71165,1.7124,128800000.0
2009-02-09 06:01:00,1.7124,1.71275,1.7114,1.7118,94400000.0
2009-02-09 06:02:00,1.7114,1.7128,1.71125,1.7114,98800000.0
2009-02-09 06:03:00,1.7113,1.7118,1.7113,1.71155,89800000.0
2009-02-09 06:04:00,1.71155,1.7116,1.7114,1.71145,47600000.0
2009-02-09 06:05:00,1.7115,1.7118,1.71145,1.71145,23200000.0
2009-02-09 06:06:00,1.71145,1.71165,1.71145,1.71165,11400000.0
2009-02-09 06:07:00,1.7117,1.7118,1.71155,1.7116,46000000.0
2009-02-09 06:08:00,1.7117,1.7117,1.71125,1.7115,51800000.0
2009-02-09 06:09:00,1.7115,1.7123,1.7115,1.71205,94400000.0
2009-02-09 06:10:00,1.7121,1.71215,1.7117,1.71195,35000000.0
2009-02-09 06:11:00,1.71195,1.71195,1.7117,1.71175,58400000.0
2009-02-09 06:12:00,1.7118,1.7124,1.71145,1.71215,86000000.0
2009-02-09 06:13:00,1.71215,1.7122,1.712,1.71205,14800000.0
2009-02-09 06:14:00,1.7121,1.7123,1.7116,1.71195,27200000.0
2009-02-09 06:15:00,1.712,1.7126,1.712,1.7125,116000000.0
2009-02-09 06:16:00,1.71203,1.71224,1.71157,1.712,153400000.0
2009-02-09 06:17:00,1.7125,1.7125,1.712,1.7121,71600000.0
2009-02-09 06:18:00,1.71215,1.71235,1.71215,1.7122,25200000.0
2009-02-09 06:19:00,1.7122,1.7123,1.7118,1.71185,33600000.0
2009-02-09 06:20:00,1.7118,1.7121,1.71175,1.71205,57800000.0
2009-02-09 06:21:00,1.71205,1.7124,1.7118,1.71235,28600000.0
2009-02-09 06:22:00,1.7126,1.71265,1.71195,1.71235,31400000.0
2009-02-09 06:23:00,1.71235,1.71235,1.71205,1.7122,14000000.0
2009-02-09 06:24:00,1.71225,1.7124,1.71165,1.71215,55600000.0
2009-02-09 06:25:00,1.71215,1.71215,1.71195,1.712,11600000.0
2009-02-09 06:26:00,1.712,1.71205,1.7115,1.7115,11600000.0
2009-02-09 06:27:00,1.7115,1.71245,1.7115,1.71215,33600000.0
2009-02-09 06:28:00,1.71215,1.71215,1.71175,1.71215,7200000.0
2009-02-09 06:29:00,1.7117,1.71215,1.7117,1.71215,28000000.0
2009-02-09 06:30:00,1.71205,1.7135,1.71165,1.71315,95800000.0
2009-02-09 06:31:00,1.71315,1.71395,1.71285,1.7139,177800000.0
2009-02-09 06:32:00,1.71405,1.7142,1.7127,1.71335,113600000.0
2009-02-09 06:33:00,1.7136,1.7143,1.7135,1.7142,52800000.0
2009-02-09 06:34:00,1.71415,1.7144,1.71335,1.7142,95400000.0
2009-02-09 06:35:00,1.71405,1.71405,1.7126,1.7127,71200000.0
2009-02-09 06:36:00,1.7126,1.71285,1.7126,1.71285,7200000.0
2009-02-09 06:37:00,1.71285,1.71325,1.7128,1.71325,39600000.0
2009-02-09 06:38:00,1.7132,1.7133,1.7124,1.7124,34000000.0
2009-02-09 06:39:00,1.7119,1.71205,1.71105,1.71125,58000000.0
2009-02-09 06:40:00,1.7112,1.7114,1.71105,1.71135,15800000.0
2009-02-09 06:41:00,1.7118,1.7121,1.7118,1.7119,28800000.0
2009-02-09 06:42:00,1.7118,1.7118,1.7118,1.7118,3200000.0
2009-02-09 06:43:00,1.71175,1.71175,1.71175,1.71175,3200000.0
2009-02-09 06:44:00,1.7119,1.7119,1.7119,1.7119,3200000.0
2009-02-09 06:45:00,1.71195,1.71195,1.7118,1.7118,23400000.0
2009-02-09 06:46:00,1.7118,1.7118,1.7118,1.7118,9200000.0
2009-02-09 06:47:00,1.7118,1.7118,1.7118,1.7118,9200000.0
2009-02-09 06:48:00,1.7118,1.7118,1.7118,1.7118,4600000.0
2009-02-09 06:49:00,1.7118,1.7118,1.7108,1.71135,213800000.0
2009-02-09 06:50:00,1.71135,1.7121,1.71135,1.71195,28200000.0
2009-02-09 06:51:00,1.712,1.712,1.712,1.712,1400000.0
2009-02-09 06:52:00,1.712,1.712,1.7117,1.7118,26400000.0
2009-02-09 06:53:00,1.71185,1.71185,1.71185,1.71185,8400000.0
2009-02-09 06:54:00,1.71185,1.71185,1.71185,1.71185,1400000.0
2009-02-09 06:55:00,1.71175,1.71195,1.71135,1.71165,31600000.0
2009-02-09 06:56:00,1.71165,1.71175,1.7116,1.7116,24800000.0
2009-02-09 06:57:00,1.7116,1.7116,1.71125,1.71125,40400000.0
2009-02-09 06:58:00,1.7112,1.7114,1.7112,1.7113,61800000.0
2009-02-09 06:59:00,1.71125,1.71135,1.71125,1.71125,17400000.0
2009-02-09 07:00:00,1.7113,1.7123,1.7113,1.71225,72200000.0
2009-02-09 07:01:00,1.7124,1.71265,1.7119,1.7126,37000000.0
2009-02-09 07:02:00,1.7124,1.71255,1.7124,1.7124,16800000.0
2009-02-09 07:03:00,1.71235,1.71235,1.7123,1.71235,4200000.0
2009-02-09 07:04:00,1.71235,1.71235,1.71135,1.7119,48600000.0
2009-02-09 07:05:00,1.71185,1.71195,1.71165,1.71195,24800000.0
2009-02-09 07:06:00,1.7119,1.7129,1.7119,1.71285,55000000.0
2009-02-09 07:07:00,1.7129,1.7129,1.71255,1.7128,42200000.0
2009-02-09 07:08:00,1.71275,1.71275,1.7125,1.7126,28000000.0
2009-02-09 07:09:00,1.7126,1.71265,1.7124,1.71255,36400000.0
2009-02-09 07:10:00,1.71255,1.7126,1.7125,1.71255,11200000.0
2009-02-09 07:11:00,1.71255,1.71255,1.71155,1.71195,22000000.0
2009-02-09 07:12:00,1.71195,1.71225,1.7117,1.71195,19000000.0
2009-02-09 07:13:00,1.71195,1.71295,1.71195,1.71275,78600000.0
2009-02-09 07:14:00,1.7128,1.71295,1.71135,1.71215,87000000.0
2009-02-09 07:15:00,1.7122,1.7126,1.71205,1.7124,25800000.0
2009-02-09 07:16:00,1.71245,1.7125,1.71155,1.712,70200000.0
2009-02-09 07:17:00,1.712,1.71215,1.712,1.7121,13000000.0
2009-02-09 07:18:00,1.7121,1.71235,1.7119,1.71235,25200000.0
2009-02-09 07:19:00,1.7124,1.7124,1.7119,1.7122,28000000.0
2009-02-09 07:20:00,1.7121,1.71215,1.71165,1.712,79800000.0
2009-02-09 07:21:00,1.712,1.712,1.71125,1.71175,81000000.0
2009-02-09 07:22:00,1.7117,1.71185,1.7105,1.7108,74000000.0
2009-02-09 07:23:00,1.711,1.71145,1.71095,1.7113,44800000.0
2009-02-09 07:24:00,1.71125,1.71265,1.71095,1.7124,157400000.0
2009-02-09 07:25:00,1.71245,1.71245,1.7115,1.7115,38200000.0
2009-02-09 07:26:00,1.71155,1.71195,1.71135,1.7118,37800000.0
2009-02-09 07:27:00,1.7119,1.71195,1.71175,1.71195,25200000.0
2009-02-09 07:28:00,1.71195,1.71195,1.7119,1.71195,9800000.0
2009-02-09 07:29:00,1.71175,1.7124,1.71175,1.7124,62800000.0
2009-02-09 07:30:00,1.7124,1.71265,1.7116,1.712,86200000.0
2009-02-09 07:31:00,1.71205,1.71215,1.7119,1.7121,80200000.0
2009-02-09 07:32:00,1.7121,1.7121,1.7116,1.71175,40800000.0
2009-02-09 07:33:00,1.7118,1.7118,1.7114,1.71145,21400000.0
2009-02-09 07:34:00,1.7116,1.71185,1.71125,1.7116,70800000.0
2009-02-09 07:35:00,1.7117,1.71185,1.71085,1.7109,81200000.0
2009-02-09 07:36:00,1.71095,1.7111,1.71055,1.711,44800000.0
2009-02-09 07:37:00,1.71105,1.7111,1.7105,1.71085,62000000.0
2009-02-09 07:38:00,1.7109,1.71095,1.71055,1.71075,51800000.0
2009-02-09 07:39:00,1.7107,1.71095,1.7107,1.7109,14800000.0
2009-02-09 07:40:00,1.7109,1.7109,1.71045,1.71075,24600000.0
2009-02-09 07:41:00,1.71075,1.7109,1.71035,1.7109,54400000.0
2009-02-09 07:42:00,1.711,1.711,1.7099,1.7102,72600000.0
2009-02-09 07:43:00,1.7105,1.7109,1.70985,1.7109,59200000.0
2009-02-09 07:44:00,1.71045,1.71055,1.71035,1.71035,40600000.0
2009-02-09 07:45:00,1.71035,1.71045,1.71005,1.71045,38600000.0
2009-02-09 07:46:00,1.7104,1.71045,1.71035,1.7104,40600000.0
2009-02-09 07:47:00,1.7104,1.71045,1.7103,1.71045,44200000.0
2009-02-09 07:48:00,1.71055,1.71135,1.71015,1.71075,94400000.0
2009-02-09 07:49:00,1.71075,1.711,1.70995,1.71005,217800000.0
2009-02-09 07:50:00,1.7102,1.71025,1.70995,1.70995,49800000.0
2009-02-09 07:51:00,1.70995,1.71,1.70935,1.7097,157800000.0
2009-02-09 07:52:00,1.7097,1.70995,1.70965,1.7099,35400000.0
2009-02-09 07:53:00,1.70995,1.7104,1.7099,1.7104,63600000.0
2009-02-09 07:54:00,1.7104,1.7104,1.71005,1.7104,46800000.0
2009-02-09 07:55:00,1.7105,1.71055,1.71045,1.7105,15400000.0
2009-02-09 07:56:00,1.7104,1.71045,1.7098,1.7103,33800000.0
2009-02-09 07:57:00,1.7102,1.71065,1.7102,1.7104,37800000.0
2009-02-09 07:58:00,1.71035,1.7106,1.71035,1.7106,16800000.0
2009-02-09 07:59:00,1.71065,1.71075,1.7103,1.71035,47800000.0
2009-02-09 08:00:00,1.7104,1.7106,1.7101,1.71045,75400000.0
2009-02-09 08:01:00,1.71045,1.7114,1.71035,1.71125,139000000.0
2009-02-09 08:02:00,1.71125,1.7114,1.7107,1.7108,107000000.0
2009-02-09 08:03:00,1.71085,1.7115,1.71015,1.7112,107800000.0
2009-02-09 08:04:00,1.7111,1.71165,1.7106,1.71075,81400000.0
2009-02-09 08:05:00,1.7109,1.7114,1.71045,1.71125,120800000.0
2009-02-09 08:06:00,1.71125,1.71165,1.7107,1.7115,131600000.0
2009-02-09 08:07:00,1.71145,1.7118,1.7111,1.71155,98200000.0
2009-02-09 08:08:00,1.7116,1.71175,1.71135,1.71175,31400000.0
2009-02-09 08:09:00,1.71175,1.71175,1.71035,1.7105,67000000.0
2009-02-09 08:10:00,1.7105,1.71125,1.71035,1.71085,63600000.0
2009-02-09 08:11:00,1.71085,1.7129,1.71085,1.71255,118800000.0
2009-02-09 08:12:00,1.71265,1.71275,1.71185,1.71185,153800000.0
2009-02-09 08:13:00,1.7119,1.71225,1.71135,1.712,124600000.0
2009-02-09 08:14:00,1.712,1.7122,1.71135,1.71175,105200000.0
2009-02-09 08:15:00,1.71175,1.71195,1.71175,1.7119,41800000.0
2009-02-09 08:16:00,1.712,1.71245,1.71185,1.712,78000000.0
2009-02-09 08:17:00,1.71205,1.7126,1.712,1.71255,68400000.0
2009-02-09 08:18:00,1.71255,1.7128,1.71245,1.7126,73000000.0
2009-02-09 08:19:00,1.71265,1.714,1.71265,1.71365,86400000.0
2009-02-09 08:20:00,1.71375,1.71375,1.7127,1.71295,107000000.0
2009-02-09 08:21:00,1.71325,1.7134,1.71265,1.713,78000000.0
2009-02-09 08:22:00,1.7131,1.7134,1.7119,1.71195,88200000.0
2009-02-09 08:23:00,1.71195,1.712,1.7115,1.7115,92800000.0
2009-02-09 08:24:00,1.7115,1.71175,1.7112,1.7115,70600000.0
2009-02-09 08:25:00,1.71155,1.7116,1.71135,1.71155,29200000.0
2009-02-09 08:26:00,1.71155,1.7126,1.71135,1.7126,111800000.0
2009-02-09 08:27:00,1.7126,1.71375,1.7126,1.71275,130600000.0
2009-02-09 08:28:00,1.7129,1.7131,1.71265,1.7128,119200000.0
2009-02-09 08:29:00,1.71295,1.71375,1.71265,1.7131,129200000.0
2009-02-09 08:30:00,1.71335,1.7139,1.71305,1.71345,193200000.0
2009-02-09 08:31:00,1.71345,1.71355,1.7125,1.7125,234200000.0
2009-02-09 08:32:00,1.7126,1.71605,1.7126,1.7156,285200000.0
2009-02-09 08:33:00,1.71595,1.71635,1.7149,1.7152,143800000.0
2009-02-09 08:34:00,1.71525,1.71525,1.7134,1.7136,196400000.0
2009-02-09 08:35:00,1.7138,1.714,1.71295,1.71355,286000000.0
2009-02-09 08:36:00,1.71365,1.71405,1.7136,1.71375,73000000.0
2009-02-09 08:37:00,1.71375,1.71425,1.7134,1.71415,91000000.0
2009-02-09 08:38:00,1.71425,1.7143,1.71325,1.71325,143600000.0
2009-02-09 08:39:00,1.71325,1.7134,1.71295,1.71315,70000000.0
2009-02-09 08:40:00,1.71285,1.71295,1.71275,1.71295,16600000.0
2009-02-09 08:41:00,1.713,1.71315,1.71295,1.7131,25800000.0
2009-02-09 08:42:00,1.71315,1.71405,1.71315,1.71365,174200000.0
2009-02-09 08:43:00,1.71365,1.71375,1.7129,1.7133,81400000.0
2009-02-09 08:44:00,1.71335,1.71365,1.71305,1.71315,60400000.0
2009-02-09 08:45:00,1.71315,1.7136,1.713,1.71355,118000000.0
2009-02-09 08:46:00,1.7136,1.7136,1.71335,1.7136,25000000.0
2009-02-09 08:47:00,1.71365,1.71425,1.7136,1.71425,68800000.0
2009-02-09 08:48:00,1.71425,1.7144,1.71425,1.71425,46200000.0
2009-02-09 08:49:00,1.71425,1.71425,1.71425,1.71425,20600000.0
2009-02-09 08:50:00,1.71425,1.7144,1.71425,1.7144,39400000.0
2009-02-09 08:51:00,1.7144,1.71495,1.71425,1.7147,63400000.0
2009-02-09 08:52:00,1.71505,1.7157,1.71465,1.7152,132400000.0
2009-02-09 08:53:00,1.71555,1.7156,1.71465,1.71515,81000000.0
2009-02-09 08:54:00,1.71525,1.7175,1.71525,1.71745,243800000.0
2009-02-09 08:55:00,1.71745,1.71745,1.7154,1.7165,108700000.0
2009-02-09 08:56:00,1.71645,1.7165,1.7158,1.71615,87600000.0
2009-02-09 08:57:00,1.71605,1.7163,1.71495,1.71505,197800000.0
2009-02-09 08:58:00,1.7151,1.7158,1.71505,1.71575,54000000.0
2009-02-09 08:59:00,1.7158,1.7168,1.71575,1.7163,105000000.0
2009-02-09 09:00:00,1.7163,1.71685,1.716,1.71685,47600000.0
2009-02-09 09:01:00,1.7168,1.71705,1.71645,1.7165,117200000.0
2009-02-09 09:02:00,1.7165,1.7165,1.7153,1.71575,140000000.0
2009-02-09 09:03:00,1.7157,1.7158,1.7146,1.715,166600000.0
2009-02-09 09:04:00,1.715,1.71545,1.71385,1.71405,264600000.0
2009-02-09 09:05:00,1.71425,1.7148,1.71365,1.71375,235000000.0
2009-02-09 09:06:00,1.71385,1.71435,1.7138,1.71435,61000000.0
2009-02-09 09:07:00,1.71435,1.71455,1.7132,1.71365,215600000.0
2009-02-09 09:08:00,1.71365,1.7138,1.713,1.7138,257200000.0
2009-02-09 09:09:00,1.71395,1.7152,1.7137,1.7152,476800000.0
2009-02-09 09:10:00,1.7152,1.7154,1.7148,1.7152,296800000.0
2009-02-09 09:11:00,1.7152,1.71535,1.7146,1.71465,195600000.0
2009-02-09 09:12:00,1.7142,1.7151,1.71395,1.71475,338400000.0
2009-02-09 09:13:00,1.7149,1.71615,1.71425,1.71475,311000000.0
2009-02-09 09:14:00,1.71485,1.71485,1.71295,1.71365,232000000.0
2009-02-09 09:15:00,1.71365,1.71375,1.71305,1.71345,399200000.0
2009-02-09 09:16:00,1.7134,1.7139,1.71275,1.7133,277200000.0
2009-02-09 09:17:00,1.7133,1.71375,1.7126,1.71305,489200000.0
2009-02-09 09:18:00,1.71315,1.71405,1.7129,1.714,412600000.0
2009-02-09 09:19:00,1.714,1.71425,1.71375,1.71395,433400000.0
2009-02-09 09:20:00,1.71395,1.7141,1.7138,1.71385,232400000.0
2009-02-09 09:21:00,1.71365,1.71365,1.71225,1.71295,484200000.0
2009-02-09 09:22:00,1.7129,1.71445,1.7129,1.7138,455600000.0
2009-02-09 09:23:00,1.7138,1.7144,1.71375,1.71405,109600000.0
2009-02-09 09:24:00,1.71405,1.71415,1.7139,1.7139,124000000.0
2009-02-09 09:25:00,1.7139,1.7139,1.71305,1.7132,168200000.0
2009-02-09 09:26:00,1.71325,1.7139,1.71325,1.7136,360000000.0
2009-02-09 09:27:00,1.7136,1.71365,1.7132,1.7135,180600000.0
2009-02-09 09:28:00,1.7136,1.7139,1.71305,1.7137,267200000.0
2009-02-09 09:29:00,1.7137,1.71415,1.71295,1.71315,265800000.0
2009-02-09 09:30:00,1.71315,1.71455,1.71315,1.7141,548400000.0
2009-02-09 09:31:00,1.7141,1.7148,1.71375,1.71445,283600000.0
2009-02-09 09:32:00,1.7145,1.71545,1.7145,1.7153,160000000.0
2009-02-09 09:33:00,1.7153,1.7159,1.715,1.7157,147200000.0
2009-02-09 09:34:00,1.7156,1.71585,1.7148,1.7151,340800000.0
2009-02-09 09:35:00,1.7151,1.7153,1.71435,1.7152,168400000.0
2009-02-09 09:36:00,1.7153,1.71545,1.71525,1.71545,228400000.0
2009-02-09 09:37:00,1.71545,1.71545,1.71515,1.71525,80600000.0
2009-02-09 09:38:00,1.71525,1.71565,1.715,1.715,318600000.0
2009-02-09 09:39:00,1.715,1.71505,1.71425,1.71465,248800000.0
2009-02-09 09:40:00,1.71465,1.71475,1.7141,1.71425,127000000.0
2009-02-09 09:41:00,1.7144,1.71445,1.7142,1.7142,144200000.0
2009-02-09 09:42:00,1.7142,1.71535,1.71405,1.71535,259400000.0
2009-02-09 09:43:00,1.71545,1.7157,1.71455,1.71455,161000000.0
2009-02-09 09:44:00,1.71455,1.71525,1.71385,1.7148,367800000.0
2009-02-09 09:45:00,1.7148,1.715,1.71405,1.7147,204000000.0
2009-02-09 09:46:00,1.71475,1.7152,1.71475,1.715,181800000.0
2009-02-09 09:47:00,1.715,1.7153,1.7146,1.7153,279400000.0
2009-02-09 09:48:00,1.7153,1.7158,1.7151,1.7153,369000000.0
2009-02-09 09:49:00,1.71525,1.71555,1.7151,1.7155,216200000.0
2009-02-09 09:50:00,1.7155,1.7155,1.71455,1.71465,299400000.0
2009-02-09 09:51:00,1.71465,1.71595,1.7146,1.71565,217800000.0
2009-02-09 09:52:00,1.71565,1.7167,1.7156,1.716,620200000.0
2009-02-09 09:53:00,1.716,1.7165,1.71545,1.71615,452000000.0
2009-02-09 09:54:00,1.71635,1.71705,1.71605,1.71705,393000000.0
2009-02-09 09:55:00,1.71705,1.7173,1.7163,1.7165,390000000.0
2009-02-09 09:56:00,1.71645,1.7171,1.7164,1.71695,178400000.0
2009-02-09 09:57:00,1.71695,1.7174,1.71645,1.7168,308400000.0
2009-02-09 09:58:00,1.7168,1.7168,1.71595,1.71595,291800000.0
2009-02-09 09:59:00,1.716,1.71675,1.71575,1.71605,374200000.0
2009-02-09 10:00:00,1.71605,1.71655,1.71575,1.71645,388800000.0
2009-02-09 10:01:00,1.71645,1.7168,1.71635,1.7167,480400000.0
2009-02-09 10:02:00,1.7167,1.71675,1.716,1.71615,255800000.0
2009-02-09 10:03:00,1.7162,1.7172,1.716,1.7172,348000000.0
2009-02-09 10:04:00,1.7171,1.7176,1.7166,1.71755,360600000.0
2009-02-09 10:05:00,1.71755,1.7183,1.7175,1.7182,260200000.0
2009-02-09 10:06:00,1.71825,1.7187,1.71765,1.71785,568600000.0
2009-02-09 10:07:00,1.71785,1.71785,1.71615,1.7163,519200000.0
2009-02-09 10:08:00,1.7163,1.7171,1.7159,1.71605,504700000.0
2009-02-09 10:09:00,1.7162,1.71625,1.7156,1.7157,367200000.0
2009-02-09 10:10:00,1.71575,1.7163,1.7149,1.71625,421200000.0
2009-02-09 10:11:00,1.71625,1.717,1.7157,1.71685,470200000.0
2009-02-09 10:12:00,1.717,1.7178,1.7159,1.7163,659400000.0
2009-02-09 10:13:00,1.71625,1.7169,1.71615,1.7166,318000000.0
2009-02-09 10:14:00,1.7166,1.71705,1.716,1.7162,418200000.0
2009-02-09 10:15:00,1.71615,1.7175,1.71585,1.71735,442000000.0
2009-02-09 10:16:00,1.71735,1.71735,1.7162,1.7167,497600000.0
2009-02-09 10:17:00,1.7167,1.7184,1.71645,1.71815,504400000.0
2009-02-09 10:18:00,1.7181,1.71885,1.71785,1.718,466600000.0
2009-02-09 10:19:00,1.71805,1.71805,1.71695,1.71705,458000000.0
2009-02-09 10:20:00,1.71705,1.71825,1.71705,1.7178,526600000.0
2009-02-09 10:21:00,1.7178,1.7181,1.71655,1.71655,406800000.0
2009-02-09 10:22:00,1.7165,1.7167,1.7161,1.71615,413000000.0
2009-02-09 10:23:00,1.71615,1.71675,1.7157,1.7164,486400000.0
2009-02-09 10:24:00,1.7164,1.717,1.7163,1.7169,322200000.0
2009-02-09 10:25:00,1.7169,1.71735,1.71675,1.71735,223800000.0
2009-02-09 10:26:00,1.7173,1.7186,1.7173,1.71795,292200000.0
2009-02-09 10:27:00,1.71795,1.7186,1.71795,1.71825,377200000.0
2009-02-09 10:28:00,1.71825,1.71895,1.71825,1.71855,376400000.0
2009-02-09 10:29:00,1.7185,1.71895,1.7181,1.71895,351200000.0
2009-02-09 10:30:00,1.71905,1.7195,1.7189,1.7194,395400000.0
2009-02-09 10:31:00,1.7195,1.7198,1.7191,1.71965,403800000.0
2009-02-09 10:32:00,1.71965,1.72025,1.7194,1.7202,244600000.0
2009-02-09 10:33:00,1.72025,1.72025,1.71975,1.71975,192800000.0
2009-02-09 10:34:00,1.71975,1.72,1.71935,1.71985,306200000.0
2009-02-09 10:35:00,1.72005,1.7207,1.72,1.7206,333600000.0
2009-02-09 10:36:00,1.72075,1.7211,1.7204,1.72085,395200000.0
2009-02-09 10:37:00,1.72085,1.7219,1.72085,1.72165,472200000.0
2009-02-09 10:38:00,1.7217,1.7227,1.72155,1.7225,498800000.0
2009-02-09 10:39:00,1.7225,1.7232,1.7223,1.723,345400000.0
2009-02-09 10:40:00,1.72305,1.72475,1.72275,1.72475,417800000.0
2009-02-09 10:41:00,1.7246,1.7248,1.7236,1.72375,411000000.0
2009-02-09 10:42:00,1.72375,1.72375,1.72285,1.72325,287800000.0
2009-02-09 10:43:00,1.7232,1.72345,1.72245,1.72255,371000000.0
2009-02-09 10:44:00,1.72255,1.7227,1.7216,1.7216,329000000.0
2009-02-09 10:45:00,1.72175,1.7228,1.72155,1.72255,519000000.0
2009-02-09 10:46:00,1.72255,1.7233,1.7222,1.72255,420400000.0
2009-02-09 10:47:00,1.72245,1.7226,1.72205,1.72235,292200000.0
2009-02-09 10:48:00,1.72235,1.72245,1.7219,1.7219,460600000.0
2009-02-09 10:49:00,1.7219,1.72225,1.72155,1.7217,374000000.0
2009-02-09 10:50:00,1.7217,1.72235,1.7216,1.72215,497000000.0
2009-02-09 10:51:00,1.7222,1.7227,1.7221,1.72255,400800000.0
2009-02-09 10:52:00,1.7226,1.7233,1.7226,1.72275,371200000.0
2009-02-09 10:53:00,1.72275,1.72285,1.72235,1.72275,232200000.0
2009-02-09 10:54:00,1.72295,1.72295,1.72235,1.72255,210400000.0
2009-02-09 10:55:00,1.72255,1.72275,1.7225,1.72265,224000000.0
2009-02-09 10:56:00,1.72265,1.72285,1.72205,1.7225,273800000.0
2009-02-09 10:57:00,1.7226,1.7226,1.7215,1.7215,441000000.0
2009-02-09 10:58:00,1.7215,1.7216,1.7208,1.72115,660200000.0
2009-02-09 10:59:00,1.7211,1.72195,1.7209,1.72155,560600000.0
2009-02-09 11:00:00,1.72155,1.7226,1.72155,1.72245,575800000.0
2009-02-09 11:01:00,1.72245,1.72345,1.7223,1.72345,356400000.0
2009-02-09 11:02:00,1.72345,1.72355,1.72185,1.72265,445200000.0
2009-02-09 11:03:00,1.7228,1.723,1.72205,1.72255,449200000.0
2009-02-09 11:04:00,1.7226,1.7228,1.72235,1.72265,361600000.0
2009-02-09 11:05:00,1.7227,1.7235,1.7224,1.7234,416600000.0
2009-02-09 11:06:00,1.7234,1.724,1.7233,1.72395,251000000.0
2009-02-09 11:07:00,1.724,1.7251,1.7239,1.7251,216000000.0
2009-02-09 11:08:00,1.7251,1.72525,1.7235,1.7241,302000000.0
2009-02-09 11:09:00,1.7241,1.72485,1.724,1.7245,251600000.0
2009-02-09 11:10:00,1.7245,1.7247,1.72415,1.72455,246600000.0
2009-02-09 11:11:00,1.72445,1.7253,1.72425,1.72505,378600000.0
2009-02-09 11:12:00,1.72505,1.7254,1.72445,1.72455,335400000.0
2009-02-09 11:13:00,1.72455,1.72485,1.72395,1.7243,434000000.0
2009-02-09 11:14:00,1.7243,1.72455,1.72395,1.7241,423200000.0
2009-02-09 11:15:00,1.7241,1.72475,1.7237,1.7245,340200000.0
2009-02-09 11:16:00,1.7245,1.72515,1.72425,1.72485,419400000.0
2009-02-09 11:17:00,1.72485,1.7259,1.72465,1.72565,536800000.0
2009-02-09 11:18:00,1.72555,1.7264,1.7254,1.72605,556000000.0
2009-02-09 11:19:00,1.7262,1.7265,1.72545,1.72545,324800000.0
2009-02-09 11:20:00,1.7256,1.72605,1.7251,1.7255,531200000.0
2009-02-09 11:21:00,1.7254,1.72555,1.7246,1.725,441800000.0
2009-02-09 11:22:00,1.725,1.72575,1.72495,1.72525,483200000.0
2009-02-09 11:23:00,1.72525,1.72555,1.7251,1.72515,358400000.0
2009-02-09 11:24:00,1.72515,1.72565,1.72505,1.7253,418000000.0
2009-02-09 11:25:00,1.7253,1.7257,1.7251,1.7252,352200000.0
2009-02-09 11:26:00,1.72545,1.72555,1.7251,1.7251,109600000.0
2009-02-09 11:27:00,1.7251,1.72645,1.72475,1.72645,464800000.0
2009-02-09 11:28:00,1.7265,1.72865,1.7264,1.7285,498000000.0
2009-02-09 11:29:00,1.7284,1.72885,1.72755,1.72775,409600000.0
2009-02-09 11:30:00,1.72775,1.72855,1.72765,1.72835,375400000.0
2009-02-09 11:31:00,1.72835,1.72845,1.7268,1.7274,503800000.0
2009-02-09 11:32:00,1.72705,1.72755,1.72595,1.72615,787200000.0
2009-02-09 11:33:00,1.72615,1.72665,1.72615,1.72665,320800000.0
2009-02-09 11:34:00,1.72665,1.72815,1.72635,1.72715,479200000.0
2009-02-09 11:35:00,1.72715,1.72775,1.72715,1.72745,480200000.0
2009-02-09 11:36:00,1.72745,1.7279,1.72735,1.7276,403000000.0
2009-02-09 11:37:00,1.72775,1.72815,1.72745,1.72745,255000000.0
2009-02-09 11:38:00,1.72745,1.7276,1.7271,1.72725,358200000.0
2009-02-09 11:39:00,1.72725,1.72725,1.72685,1.72685,213600000.0
2009-02-09 11:40:00,1.72685,1.72695,1.72685,1.72695,135800000.0
2009-02-09 11:41:00,1.72695,1.727,1.7262,1.72635,364200000.0
2009-02-09 11:42:00,1.72625,1.72645,1.72585,1.7262,370000000.0
2009-02-09 11:43:00,1.72635,1.7265,1.72555,1.7258,333400000.0
2009-02-09 11:44:00,1.7259,1.72685,1.7256,1.72595,455400000.0
2009-02-09 11:45:00,1.72595,1.72655,1.7255,1.7265,366200000.0
2009-02-09 11:46:00,1.7265,1.72765,1.72595,1.72615,577000000.0
2009-02-09 11:47:00,1.72615,1.7263,1.72525,1.72535,587000000.0
2009-02-09 11:48:00,1.72535,1.72565,1.7252,1.72555,470000000.0
2009-02-09 11:49:00,1.72555,1.72555,1.7247,1.7251,249000000.0
2009-02-09 11:50:00,1.72505,1.7254,1.725,1.7252,132000000.0
2009-02-09 11:51:00,1.7252,1.72595,1.7252,1.72595,442400000.0
2009-02-09 11:52:00,1.7261,1.7269,1.7257,1.72675,355800000.0
2009-02-09 11:53:00,1.72675,1.72835,1.72665,1.7281,432400000.0
2009-02-09 11:54:00,1.7281,1.72935,1.72805,1.72875,553200000.0
2009-02-09 11:55:00,1.72875,1.7288,1.72765,1.7279,528000000.0
2009-02-09 11:56:00,1.7279,1.7282,1.72595,1.727,380800000.0
2009-02-09 11:57:00,1.72695,1.72725,1.72665,1.72705,326600000.0
2009-02-09 11:58:00,1.72705,1.7272,1.72675,1.7272,262800000.0
2009-02-09 11:59:00,1.72715,1.7275,1.72675,1.727,323000000.0
2009-02-09 12:00:00,1.727,1.72735,1.72695,1.7272,350400000.0
2009-02-09 12:01:00,1.7272,1.7283,1.7272,1.72775,393400000.0
2009-02-09 12:02:00,1.7279,1.72875,1.72755,1.72815,480000000.0
2009-02-09 12:03:00,1.72815,1.72815,1.7262,1.72745,266000000.0
2009-02-09 12:04:00,1.7274,1.72755,1.7267,1.72675,268200000.0
2009-02-09 12:05:00,1.72675,1.72745,1.72675,1.72705,221000000.0
2009-02-09 12:06:00,1.727,1.72735,1.72665,1.72705,257200000.0
2009-02-09 12:07:00,1.72705,1.72795,1.727,1.72785,422800000.0
2009-02-09 12:08:00,1.72805,1.72835,1.7268,1.7268,467400000.0
2009-02-09 12:09:00,1.7268,1.72795,1.7266,1.72675,417600000.0
2009-02-09 12:10:00,1.7267,1.72805,1.7267,1.72765,407000000.0
2009-02-09 12:11:00,1.72765,1.728,1.7274,1.72795,344600000.0
2009-02-09 12:12:00,1.72795,1.7281,1.72775,1.72785,313000000.0
2009-02-09 12:13:00,1.72785,1.72835,1.72785,1.7281,322200000.0
2009-02-09 12:14:00,1.72825,1.72855,1.7277,1.728,334600000.0
2009-02-09 12:15:00,1.728,1.72825,1.72785,1.72785,268000000.0
2009-02-09 12:16:00,1.72795,1.72825,1.72795,1.7282,195200000.0
2009-02-09 12:17:00,1.72815,1.72825,1.7271,1.72735,326600000.0
2009-02-09 12:18:00,1.72725,1.7274,1.7268,1.72715,326600000.0
2009-02-09 12:19:00,1.7273,1.7281,1.72715,1.7276,369600000.0
2009-02-09 12:20:00,1.7276,1.72765,1.7273,1.72745,323600000.0
2009-02-09 12:21:00,1.72745,1.72805,1.7273,1.72805,365000000.0
2009-02-09 12:22:00,1.72815,1.72855,1.7275,1.72855,493800000.0
2009-02-09 12:23:00,1.7285,1.7291,1.72835,1.72905,316000000.0
2009-02-09 12:24:00,1.7291,1.7291,1.7286,1.7288,269400000.0
2009-02-09 12:25:00,1.7288,1.72935,1.72865,1.72935,315800000.0
2009-02-09 12:26:00,1.72955,1.72965,1.7289,1.7289,309400000.0
2009-02-09 12:27:00,1.72885,1.72965,1.7285,1.7291,359000000.0
2009-02-09 12:28:00,1.72905,1.72905,1.72825,1.72845,165600000.0
2009-02-09 12:29:00,1.7284,1.7285,1.7271,1.7275,322600000.0
2009-02-09 12:30:00,1.72745,1.72775,1.727,1.7275,264600000.0
2009-02-09 12:31:00,1.7275,1.7279,1.727,1.72775,274800000.0
2009-02-09 12:32:00,1.7277,1.72775,1.7272,1.7274,394200000.0
2009-02-09 12:33:00,1.72735,1.7275,1.72695,1.7272,455800000.0
2009-02-09 12:34:00,1.7272,1.72755,1.7272,1.72745,212400000.0
2009-02-09 12:35:00,1.72745,1.72755,1.7273,1.72735,198200000.0
2009-02-09 12:36:00,1.72735,1.72735,1.72665,1.7269,418800000.0
2009-02-09 12:37:00,1.7271,1.72725,1.7268,1.727,147400000.0
2009-02-09 12:38:00,1.727,1.72755,1.7268,1.72705,240000000.0
2009-02-09 12:39:00,1.727,1.7273,1.7266,1.72665,190400000.0
2009-02-09 12:40:00,1.72665,1.72735,1.7266,1.72735,80400000.0
2009-02-09 12:41:00,1.72735,1.7295,1.72735,1.72915,446000000.0
2009-02-09 12:42:00,1.7293,1.7295,1.7283,1.7287,285000000.0
2009-02-09 12:43:00,1.7287,1.7288,1.72825,1.72845,254600000.0
2009-02-09 12:44:00,1.72845,1.72865,1.72835,1.72865,173200000.0
2009-02-09 12:45:00,1.72865,1.72885,1.7282,1.7285,276000000.0
2009-02-09 12:46:00,1.7285,1.72865,1.7279,1.72825,200600000.0
2009-02-09 12:47:00,1.7284,1.72875,1.728,1.72825,250600000.0
2009-02-09 12:48:00,1.72825,1.72825,1.7275,1.7277,283000000.0
2009-02-09 12:49:00,1.7277,1.7278,1.7274,1.7276,203200000.0
2009-02-09 12:50:00,1.72765,1.72805,1.7275,1.72785,208200000.0
2009-02-09 12:51:00,1.7279,1.7281,1.72775,1.7281,135600000.0
2009-02-09 12:52:00,1.7279,1.72835,1.72775,1.72805,254000000.0
2009-02-09 12:53:00,1.72805,1.72845,1.7279,1.72815,267000000.0
2009-02-09 12:54:00,1.72825,1.72835,1.728,1.72835,98000000.0
2009-02-09 12:55:00,1.72835,1.7288,1.72815,1.72865,304200000.0
2009-02-09 12:56:00,1.72855,1.72865,1.72805,1.7284,398200000.0
2009-02-09 12:57:00,1.7284,1.72935,1.7284,1.72935,206400000.0
2009-02-09 12:58:00,1.72935,1.7297,1.7291,1.72935,338800000.0
2009-02-09 12:59:00,1.72935,1.7301,1.7292,1.72975,359400000.0
2009-02-09 13:00:00,1.72975,1.7299,1.72945,1.7297,249600000.0
2009-02-09 13:01:00,1.7298,1.72995,1.72935,1.72955,394800000.0
2009-02-09 13:02:00,1.72955,1.73005,1.72955,1.7297,270200000.0
2009-02-09 13:03:00,1.7298,1.7299,1.7291,1.7294,278200000.0
2009-02-09 13:04:00,1.7294,1.72945,1.729,1.72925,268200000.0
2009-02-09 13:05:00,1.72935,1.7303,1.72915,1.72975,410400000.0
2009-02-09 13:06:00,1.72975,1.73005,1.72905,1.73005,389200000.0
2009-02-09 13:07:00,1.73005,1.7307,1.72995,1.7305,269800000.0
2009-02-09 13:08:00,1.7304,1.73115,1.7304,1.7309,266700000.0
2009-02-09 13:09:00,1.7309,1.7327,1.7309,1.73255,264600000.0
2009-02-09 13:10:00,1.7328,1.733,1.73165,1.73225,377200000.0
2009-02-09 13:11:00,1.7324,1.73265,1.732,1.7321,311000000.0
2009-02-09 13:12:00,1.7321,1.7348,1.73205,1.73365,340400000.0
2009-02-09 13:13:00,1.73365,1.73445,1.73325,1.7343,427800000.0
2009-02-09 13:14:00,1.73435,1.73455,1.7338,1.73415,235600000.0
2009-02-09 13:15:00,1.73415,1.7343,1.73305,1.73335,238700000.0
2009-02-09 13:16:00,1.73335,1.7335,1.73265,1.73295,376000000.0
2009-02-09 13:17:00,1.73295,1.73355,1.73285,1.73335,511200000.0
2009-02-09 13:18:00,1.73325,1.73335,1.7325,1.73255,263200000.0
2009-02-09 13:19:00,1.73255,1.73325,1.7319,1.73325,390800000.0
2009-02-09 13:20:00,1.73315,1.73315,1.7314,1.73165,359200000.0
2009-02-09 13:21:00,1.73165,1.73195,1.73085,1.73085,299200000.0
2009-02-09 13:22:00,1.73085,1.7314,1.7307,1.7308,311200000.0
2009-02-09 13:23:00,1.7308,1.7308,1.73005,1.7304,345600000.0
2009-02-09 13:24:00,1.7304,1.73065,1.73035,1.7305,166600000.0
2009-02-09 13:25:00,1.7306,1.73155,1.73005,1.7314,233000000.0
2009-02-09 13:26:00,1.7314,1.7314,1.73025,1.73055,141400000.0
2009-02-09 13:27:00,1.7306,1.7308,1.73055,1.7308,179000000.0
2009-02-09 13:28:00,1.73085,1.73105,1.73085,1.7309,185600000.0
2009-02-09 13:29:00,1.7309,1.7314,1.7309,1.7311,200400000.0
2009-02-09 13:30:00,1.7313,1.73205,1.73115,1.7312,283800000.0
2009-02-09 13:31:00,1.7313,1.73155,1.73055,1.73075,238200000.0
2009-02-09 13:32:00,1.73075,1.73145,1.73055,1.7313,251400000.0
2009-02-09 13:33:00,1.73125,1.73155,1.73105,1.7315,340600000.0
2009-02-09 13:34:00,1.73155,1.7331,1.7313,1.7327,231200000.0
2009-02-09 13:35:00,1.7327,1.7348,1.7323,1.7338,336400000.0
2009-02-09 13:36:00,1.7338,1.7342,1.7334,1.734,251600000.0
2009-02-09 13:37:00,1.7336,1.7337,1.73285,1.73335,333200000.0
2009-02-09 13:38:00,1.73335,1.7335,1.7325,1.73265,281100000.0
2009-02-09 13:39:00,1.7327,1.7333,1.73225,1.73275,286400000.0
2009-02-09 13:40:00,1.73275,1.7329,1.73245,1.7329,294600000.0
2009-02-09 13:41:00,1.7329,1.733,1.73225,1.73255,206400000.0
2009-02-09 13:42:00,1.7327,1.7332,1.73265,1.7329,254200000.0
2009-02-09 13:43:00,1.7329,1.734,1.7329,1.73345,338800000.0
2009-02-09 13:44:00,1.73345,1.73365,1.7327,1.7334,260600000.0
2009-02-09 13:45:00,1.7335,1.7335,1.73295,1.7334,244600000.0
2009-02-09 13:46:00,1.7333,1.73365,1.7325,1.7333,283600000.0
2009-02-09 13:47:00,1.73325,1.73325,1.73165,1.73165,397400000.0
2009-02-09 13:48:00,1.7318,1.7327,1.7318,1.73265,281000000.0
2009-02-09 13:49:00,1.73265,1.73315,1.7325,1.7325,152400000.0
2009-02-09 13:50:00,1.7329,1.73305,1.73155,1.73155,263100000.0
2009-02-09 13:51:00,1.7317,1.7329,1.7317,1.73215,444000000.0
2009-02-09 13:52:00,1.73215,1.7322,1.73065,1.73105,351600000.0
2009-02-09 13:53:00,1.731,1.73125,1.7307,1.7308,343400000.0
2009-02-09 13:54:00,1.73075,1.7311,1.7304,1.73085,310800000.0
2009-02-09 13:55:00,1.7308,1.73125,1.7308,1.7308,170800000.0
2009-02-09 13:56:00,1.7308,1.7308,1.7304,1.73045,306000000.0
2009-02-09 13:57:00,1.73055,1.732,1.7304,1.731,336000000.0
2009-02-09 13:58:00,1.731,1.7331,1.7307,1.7331,339800000.0
2009-02-09 13:59:00,1.7331,1.7334,1.7324,1.73245,317000000.0
2009-02-09 14:00:00,1.7325,1.7327,1.7319,1.7324,89100000.0
2009-02-09 14:01:00,1.7324,1.7324,1.73135,1.7315,95300000.0
2009-02-09 14:02:00,1.73125,1.73155,1.7308,1.7315,190800000.0
2009-02-09 14:03:00,1.7315,1.7316,1.7308,1.73085,300600000.0
2009-02-09 14:04:00,1.7308,1.7311,1.73065,1.7309,172400000.0
2009-02-09 14:05:00,1.7309,1.7312,1.73085,1.73085,170000000.0
2009-02-09 14:06:00,1.7308,1.7312,1.7306,1.73065,164600000.0
2009-02-09 14:07:00,1.73065,1.73075,1.73025,1.7306,237600000.0
2009-02-09 14:08:00,1.7306,1.7308,1.72975,1.73025,205800000.0
2009-02-09 14:09:00,1.73005,1.73015,1.7297,1.7299,195000000.0
2009-02-09 14:10:00,1.7298,1.7307,1.72965,1.73065,259000000.0
2009-02-09 14:11:00,1.73065,1.73125,1.7305,1.73095,229400000.0
2009-02-09 14:12:00,1.73095,1.7322,1.73085,1.73215,261200000.0
2009-02-09 14:13:00,1.73215,1.73275,1.7319,1.73215,274400000.0
2009-02-09 14:14:00,1.73215,1.73225,1.7318,1.7318,174800000.0
2009-02-09 14:15:00,1.7318,1.7318,1.7312,1.7313,206600000.0
2009-02-09 14:16:00,1.7313,1.73165,1.7312,1.73165,164000000.0
2009-02-09 14:17:00,1.7318,1.73195,1.73105,1.73115,188400000.0
2009-02-09 14:18:00,1.73115,1.73115,1.7302,1.73055,155600000.0
2009-02-09 14:19:00,1.7306,1.731,1.73055,1.7308,160600000.0
2009-02-09 14:20:00,1.7309,1.7311,1.73055,1.7309,136000000.0
2009-02-09 14:21:00,1.73095,1.7311,1.7307,1.73075,257000000.0
2009-02-09 14:22:00,1.73075,1.731,1.73035,1.73035,240400000.0
2009-02-09 14:23:00,1.73045,1.73085,1.72925,1.72965,388600000.0
2009-02-09 14:24:00,1.72985,1.73005,1.72885,1.7299,520400000.0
2009-02-09 14:25:00,1.73005,1.73115,1.7296,1.73085,484600000.0
2009-02-09 14:26:00,1.73085,1.73105,1.73015,1.7307,427200000.0
2009-02-09 14:27:00,1.73075,1.7312,1.73065,1.731,486400000.0
2009-02-09 14:28:00,1.73105,1.7313,1.7293,1.72935,629400000.0
2009-02-09 14:29:00,1.7293,1.7299,1.72905,1.7293,643800000.0
2009-02-09 14:30:00,1.7295,1.72965,1.7289,1.729,466000000.0
2009-02-09 14:31:00,1.72895,1.7293,1.7265,1.72695,321400000.0
2009-02-09 14:32:00,1.727,1.72795,1.7269,1.72775,535400000.0
2009-02-09 14:33:00,1.72775,1.7279,1.7275,1.72785,234400000.0
2009-02-09 14:34:00,1.7277,1.72805,1.7272,1.72735,412400000.0
2009-02-09 14:35:00,1.72735,1.72835,1.72735,1.7283,515200000.0
2009-02-09 14:36:00,1.7283,1.72845,1.7264,1.7275,364400000.0
2009-02-09 14:37:00,1.72745,1.7281,1.7241,1.7252,571000000.0
2009-02-09 14:38:00,1.7251,1.7256,1.7245,1.7248,306200000.0
2009-02-09 14:39:00,1.72495,1.72525,1.7244,1.72525,209800000.0
2009-02-09 14:40:00,1.7253,1.7261,1.7252,1.7258,378700000.0
2009-02-09 14:41:00,1.7258,1.7262,1.7254,1.72545,321200000.0
2009-02-09 14:42:00,1.72535,1.7254,1.7237,1.7237,263100000.0
2009-02-09 14:43:00,1.72375,1.72375,1.72255,1.7229,261200000.0
2009-02-09 14:44:00,1.7229,1.7238,1.7228,1.7238,319400000.0
2009-02-09 14:45:00,1.7238,1.7246,1.72345,1.72345,683600000.0
2009-02-09 14:46:00,1.7236,1.7245,1.7232,1.72445,546600000.0
2009-02-09 14:47:00,1.72445,1.7245,1.7231,1.7237,580000000.0
2009-02-09 14:48:00,1.7237,1.72405,1.723,1.7234,568800000.0
2009-02-09 14:49:00,1.7234,1.7234,1.7224,1.72255,493600000.0
2009-02-09 14:50:00,1.72255,1.72265,1.72165,1.72255,515400000.0
2009-02-09 14:51:00,1.72255,1.72345,1.72235,1.7233,561200000.0
2009-02-09 14:52:00,1.7233,1.72335,1.72215,1.72285,511800000.0
2009-02-09 14:53:00,1.72285,1.72365,1.72235,1.72355,667600000.0
2009-02-09 14:54:00,1.7237,1.72515,1.7237,1.72515,533400000.0
2009-02-09 14:55:00,1.72515,1.72515,1.7241,1.725,334600000.0
2009-02-09 14:56:00,1.72505,1.7266,1.72485,1.7258,456000000.0
2009-02-09 14:57:00,1.726,1.72775,1.72535,1.72735,634400000.0
2009-02-09 14:58:00,1.72735,1.72765,1.7259,1.7259,335400000.0
2009-02-09 14:59:00,1.726,1.72665,1.72565,1.7261,424000000.0
2009-02-09 15:00:00,1.7262,1.7267,1.72595,1.72645,499000000.0
2009-02-09 15:01:00,1.72625,1.7269,1.72605,1.72685,630600000.0
2009-02-09 15:02:00,1.72695,1.7279,1.7269,1.7279,586600000.0
2009-02-09 15:03:00,1.7279,1.72825,1.72745,1.72755,637600000.0
2009-02-09 15:04:00,1.72755,1.72925,1.7273,1.72895,655800000.0
2009-02-09 15:05:00,1.729,1.72925,1.7286,1.72925,412200000.0
2009-02-09 15:06:00,1.72915,1.73025,1.72875,1.72985,517800000.0
2009-02-09 15:07:00,1.72985,1.73035,1.7295,1.72995,538400000.0
2009-02-09 15:08:00,1.72995,1.73025,1.72975,1.72985,595600000.0
2009-02-09 15:09:00,1.72995,1.73035,1.7298,1.72995,571000000.0
2009-02-09 15:10:00,1.7299,1.73005,1.7295,1.7297,386600000.0
2009-02-09 15:11:00,1.7297,1.72975,1.7292,1.7293,185400000.0
2009-02-09 15:12:00,1.7293,1.72935,1.72875,1.7289,428200000.0
2009-02-09 15:13:00,1.7289,1.7289,1.7281,1.72825,372600000.0
2009-02-09 15:14:00,1.7282,1.7288,1.7282,1.7288,343800000.0
2009-02-09 15:15:00,1.7288,1.72955,1.7288,1.72955,586800000.0
2009-02-09 15:16:00,1.72955,1.72955,1.7285,1.72865,503200000.0
2009-02-09 15:17:00,1.7286,1.72875,1.7279,1.72845,470400000.0
2009-02-09 15:18:00,1.72845,1.7304,1.7284,1.73035,536000000.0
2009-02-09 15:19:00,1.7302,1.73085,1.72995,1.7303,555000000.0
2009-02-09 15:20:00,1.7302,1.7304,1.72835,1.7285,491600000.0
2009-02-09 15:21:00,1.72855,1.7288,1.72745,1.7275,419400000.0
2009-02-09 15:22:00,1.72765,1.72765,1.72635,1.7266,412000000.0
2009-02-09 15:23:00,1.7264,1.727,1.72585,1.72675,379400000.0
2009-02-09 15:24:00,1.72675,1.72695,1.7245,1.72485,458600000.0
2009-02-09 15:25:00,1.7248,1.7274,1.7247,1.72595,495600000.0
2009-02-09 15:26:00,1.72595,1.7275,1.7259,1.72745,351000000.0
2009-02-09 15:27:00,1.7274,1.7285,1.7258,1.726,517800000.0
2009-02-09 15:28:00,1.726,1.7273,1.72555,1.7273,454800000.0
2009-02-09 15:29:00,1.72745,1.72875,1.72675,1.7268,503600000.0
2009-02-09 15:30:00,1.7268,1.7274,1.7267,1.72685,441800000.0
2009-02-09 15:31:00,1.72685,1.72695,1.7254,1.7254,267600000.0
2009-02-09 15:32:00,1.7255,1.7256,1.7251,1.7255,323800000.0
2009-02-09 15:33:00,1.7255,1.7256,1.725,1.72515,444800000.0
2009-02-09 15:34:00,1.72515,1.72575,1.725,1.72545,217600000.0
2009-02-09 15:35:00,1.72545,1.7256,1.72455,1.72555,381200000.0
2009-02-09 15:36:00,1.72545,1.72575,1.72525,1.72565,398600000.0
2009-02-09 15:37:00,1.7256,1.72605,1.72535,1.7258,558400000.0
2009-02-09 15:38:00,1.7258,1.72585,1.7252,1.7253,566000000.0
2009-02-09 15:39:00,1.7253,1.7257,1.72525,1.7253,615000000.0
2009-02-09 15:40:00,1.72535,1.7256,1.72515,1.72525,381400000.0
2009-02-09 15:41:00,1.72525,1.7256,1.725,1.72505,513600000.0
2009-02-09 15:42:00,1.72505,1.72625,1.72495,1.72595,441000000.0
2009-02-09 15:43:00,1.72595,1.7265,1.72585,1.7264,399600000.0
2009-02-09 15:44:00,1.7265,1.72705,1.72635,1.72695,397600000.0
2009-02-09 15:45:00,1.72695,1.7275,1.7266,1.727,365400000.0
2009-02-09 15:46:00,1.727,1.7302,1.7269,1.7302,337600000.0
2009-02-09 15:47:00,1.7302,1.7302,1.7287,1.7298,331200000.0
2009-02-09 15:48:00,1.7298,1.7308,1.72955,1.7299,464000000.0
2009-02-09 15:49:00,1.72985,1.73005,1.72935,1.72975,654800000.0
2009-02-09 15:50:00,1.72975,1.72985,1.7288,1.7295,501800000.0
2009-02-09 15:51:00,1.7295,1.7297,1.72885,1.72895,576600000.0
2009-02-09 15:52:00,1.72895,1.7297,1.7289,1.72955,298600000.0
2009-02-09 15:53:00,1.72955,1.73005,1.72915,1.7297,640200000.0
2009-02-09 15:54:00,1.72975,1.7298,1.72905,1.7293,418000000.0
2009-02-09 15:55:00,1.72935,1.72935,1.7283,1.72835,393800000.0
2009-02-09 15:56:00,1.7284,1.7287,1.72825,1.7283,251600000.0
2009-02-09 15:57:00,1.72825,1.72835,1.728,1.728,115800000.0
2009-02-09 15:58:00,1.7281,1.7286,1.7281,1.72845,424200000.0
2009-02-09 15:59:00,1.72845,1.72855,1.72775,1.7281,501600000.0
2009-02-09 16:00:00,1.72835,1.729,1.7279,1.72855,490800000.0
2009-02-09 16:01:00,1.72855,1.72855,1.72575,1.7259,452300000.0
2009-02-09 16:02:00,1.7259,1.72595,1.72435,1.72485,517600000.0
2009-02-09 16:03:00,1.72505,1.7255,1.72355,1.72365,506000000.0
2009-02-09 16:04:00,1.72365,1.72405,1.7231,1.724,429800000.0
2009-02-09 16:05:00,1.72425,1.7245,1.7232,1.7235,469800000.0
2009-02-09 16:06:00,1.72355,1.72405,1.72355,1.72405,338200000.0
2009-02-09 16:07:00,1.7242,1.7247,1.72405,1.72455,491000000.0
2009-02-09 16:08:00,1.72445,1.7247,1.7241,1.7245,503200000.0
2009-02-09 16:09:00,1.7245,1.72505,1.7242,1.7246,521800000.0
2009-02-09 16:10:00,1.7246,1.7248,1.7236,1.7238,408600000.0
2009-02-09 16:11:00,1.72375,1.7243,1.7236,1.7241,414800000.0
2009-02-09 16:12:00,1.7241,1.72415,1.72315,1.72355,540400000.0
2009-02-09 16:13:00,1.72355,1.72365,1.72275,1.72305,348800000.0
2009-02-09 16:14:00,1.7229,1.72345,1.7226,1.723,516000000.0
2009-02-09 16:15:00,1.72295,1.72365,1.7226,1.72275,480600000.0
2009-02-09 16:16:00,1.72285,1.7238,1.72285,1.7231,413200000.0
2009-02-09 16:17:00,1.72305,1.7237,1.72285,1.7235,665000000.0
2009-02-09 16:18:00,1.7235,1.7237,1.72335,1.7235,248200000.0
2009-02-09 16:19:00,1.7235,1.7237,1.72305,1.72325,432600000.0
2009-02-09 16:20:00,1.72325,1.72385,1.7231,1.72325,420000000.0
2009-02-09 16:21:00,1.72345,1.724,1.723,1.724,566800000.0
2009-02-09 16:22:00,1.724,1.7242,1.7237,1.72375,515800000.0
2009-02-09 16:23:00,1.72375,1.72405,1.72295,1.72295,525800000.0
2009-02-09 16:24:00,1.72295,1.7231,1.7197,1.7197,499000000.0
2009-02-09 16:25:00,1.71985,1.7205,1.71965,1.7199,515800000.0
2009-02-09 16:26:00,1.7201,1.7204,1.71955,1.71975,284000000.0
2009-02-09 16:27:00,1.7196,1.71995,1.71945,1.71955,355000000.0
2009-02-09 16:28:00,1.71945,1.72085,1.7194,1.72085,361600000.0
2009-02-09 16:29:00,1.7207,1.7221,1.72065,1.7221,358600000.0
2009-02-09 16:30:00,1.72215,1.72285,1.7217,1.7222,445800000.0
2009-02-09 16:31:00,1.7222,1.7226,1.7216,1.72175,510000000.0
2009-02-09 16:32:00,1.72175,1.72185,1.72085,1.72185,417000000.0
2009-02-09 16:33:00,1.72175,1.722,1.72085,1.721,495400000.0
2009-02-09 16:34:00,1.721,1.7229,1.72095,1.72285,583000000.0
2009-02-09 16:35:00,1.7229,1.72295,1.7215,1.72245,546200000.0
2009-02-09 16:36:00,1.72245,1.7227,1.7219,1.72245,585400000.0
2009-02-09 16:37:00,1.72235,1.72235,1.7218,1.7219,529800000.0
2009-02-09 16:38:00,1.7219,1.7225,1.72145,1.7225,570000000.0
2009-02-09 16:39:00,1.72235,1.7241,1.7222,1.7241,578400000.0
2009-02-09 16:40:00,1.7242,1.7244,1.72305,1.7232,566200000.0
2009-02-09 16:41:00,1.72315,1.72315,1.72185,1.72185,428200000.0
2009-02-09 16:42:00,1.722,1.722,1.7211,1.7216,468800000.0
2009-02-09 16:43:00,1.7216,1.72195,1.72135,1.7218,393200000.0
2009-02-09 16:44:00,1.72195,1.72235,1.7216,1.72235,382400000.0
2009-02-09 16:45:00,1.72235,1.72275,1.7221,1.72225,313000000.0
2009-02-09 16:46:00,1.72225,1.72235,1.7219,1.7222,339400000.0
2009-02-09 16:47:00,1.72225,1.7226,1.72115,1.7213,281900000.0
2009-02-09 16:48:00,1.7213,1.7223,1.7213,1.72225,248300000.0
2009-02-09 16:49:00,1.72225,1.72245,1.72155,1.7219,397900000.0
2009-02-09 16:50:00,1.7219,1.7227,1.7217,1.7221,299400000.0
2009-02-09 16:51:00,1.7221,1.72285,1.72205,1.72255,340400000.0
2009-02-09 16:52:00,1.7225,1.72325,1.72235,1.72235,560000000.0
2009-02-09 16:53:00,1.72235,1.72375,1.7223,1.72315,498800000.0
2009-02-09 16:54:00,1.72315,1.72405,1.7229,1.72365,390800000.0
2009-02-09 16:55:00,1.7236,1.72375,1.7233,1.72355,203600000.0
2009-02-09 16:56:00,1.72355,1.7238,1.7229,1.72335,337000000.0
2009-02-09 16:57:00,1.7233,1.7237,1.7231,1.7236,349000000.0
2009-02-09 16:58:00,1.72355,1.72405,1.72345,1.72355,324200000.0
2009-02-09 16:59:00,1.72355,1.72425,1.72345,1.72385,274400000.0
2009-02-09 17:00:00,1.72385,1.72395,1.7234,1.7234,321800000.0
2009-02-09 17:01:00,1.7236,1.7241,1.72335,1.72405,270600000.0
2009-02-09 17:02:00,1.7241,1.7242,1.7226,1.72275,472600000.0
2009-02-09 17:03:00,1.7229,1.7234,1.7219,1.72225,323800000.0
2009-02-09 17:04:00,1.7223,1.72305,1.72165,1.72165,412800000.0
2009-02-09 17:05:00,1.72165,1.72245,1.7212,1.7223,404800000.0
2009-02-09 17:06:00,1.72245,1.7228,1.72215,1.7222,383200000.0
2009-02-09 17:07:00,1.7222,1.72325,1.722,1.72295,465800000.0
2009-02-09 17:08:00,1.7231,1.72415,1.72285,1.72415,332800000.0
2009-02-09 17:09:00,1.7242,1.7249,1.7241,1.7246,410200000.0
2009-02-09 17:10:00,1.72465,1.7248,1.7242,1.7242,199400000.0
2009-02-09 17:11:00,1.72435,1.7244,1.7238,1.72385,385200000.0
2009-02-09 17:12:00,1.724,1.7248,1.7234,1.7238,491400000.0
2009-02-09 17:13:00,1.72365,1.72405,1.72325,1.7234,603200000.0
2009-02-09 17:14:00,1.72335,1.724,1.7232,1.72355,458800000.0
2009-02-09 17:15:00,1.72345,1.72465,1.7234,1.72435,439200000.0
2009-02-09 17:16:00,1.72435,1.7251,1.72435,1.72485,382000000.0
2009-02-09 17:17:00,1.7247,1.7248,1.72415,1.7244,380600000.0
2009-02-09 17:18:00,1.7244,1.72455,1.72385,1.72405,380600000.0
2009-02-09 17:19:00,1.7241,1.7241,1.72325,1.72365,304000000.0
2009-02-09 17:20:00,1.72385,1.72435,1.72365,1.72365,561000000.0
2009-02-09 17:21:00,1.7237,1.72435,1.7236,1.7241,432200000.0
2009-02-09 17:22:00,1.7241,1.7247,1.7238,1.72435,374800000.0
2009-02-09 17:23:00,1.72435,1.7246,1.72365,1.72375,414200000.0
2009-02-09 17:24:00,1.7237,1.72435,1.7233,1.72435,361200000.0
2009-02-09 17:25:00,1.7242,1.72425,1.72365,1.72385,207600000.0
2009-02-09 17:26:00,1.72385,1.7241,1.72375,1.72385,182200000.0
2009-02-09 17:27:00,1.7238,1.72385,1.7229,1.72335,333800000.0
2009-02-09 17:28:00,1.72335,1.72355,1.72165,1.72195,431800000.0
2009-02-09 17:29:00,1.722,1.722,1.7194,1.7194,431400000.0
2009-02-09 17:30:00,1.7193,1.72015,1.71925,1.7197,357400000.0
2009-02-09 17:31:00,1.7197,1.71985,1.71885,1.7189,379600000.0
2009-02-09 17:32:00,1.719,1.7191,1.7161,1.7171,372900000.0
2009-02-09 17:33:00,1.71725,1.71795,1.7171,1.7173,421200000.0
2009-02-09 17:34:00,1.7173,1.7182,1.71665,1.7182,453800000.0
2009-02-09 17:35:00,1.7183,1.71865,1.7177,1.71835,418600000.0
2009-02-09 17:36:00,1.71835,1.71915,1.7179,1.719,386400000.0
2009-02-09 17:37:00,1.71905,1.72005,1.71895,1.7197,498600000.0
2009-02-09 17:38:00,1.7196,1.72045,1.71925,1.72045,404800000.0
2009-02-09 17:39:00,1.72035,1.7214,1.7201,1.7214,489000000.0
2009-02-09 17:40:00,1.72135,1.72155,1.72045,1.7211,471200000.0
2009-02-09 17:41:00,1.7211,1.7217,1.72055,1.72115,534400000.0
2009-02-09 17:42:00,1.72115,1.7216,1.7208,1.72125,481600000.0
2009-02-09 17:43:00,1.72145,1.722,1.71985,1.7199,445400000.0
2009-02-09 17:44:00,1.7199,1.72025,1.71935,1.71945,534800000.0
2009-02-09 17:45:00,1.7195,1.72095,1.71945,1.72065,528000000.0
2009-02-09 17:46:00,1.72065,1.72075,1.72025,1.7205,429000000.0
2009-02-09 17:47:00,1.7205,1.721,1.7202,1.7205,530800000.0
2009-02-09 17:48:00,1.72045,1.72165,1.72035,1.7212,513800000.0
2009-02-09 17:49:00,1.72105,1.7219,1.72095,1.72155,343800000.0
2009-02-09 17:50:00,1.7216,1.7219,1.7214,1.72165,366800000.0
2009-02-09 17:51:00,1.72165,1.72395,1.72165,1.72395,487000000.0
2009-02-09 17:52:00,1.72405,1.7246,1.72365,1.72425,503000000.0
2009-02-09 17:53:00,1.72425,1.72455,1.72315,1.7237,529200000.0
2009-02-09 17:54:00,1.7237,1.72445,1.723,1.72325,533800000.0
2009-02-09 17:55:00,1.72325,1.72365,1.72255,1.72255,593600000.0
2009-02-09 17:56:00,1.72255,1.7234,1.72235,1.72285,463000000.0
2009-02-09 17:57:00,1.72285,1.723,1.72195,1.722,707400000.0
2009-02-09 17:58:00,1.72195,1.7224,1.7214,1.7214,375800000.0
2009-02-09 17:59:00,1.7214,1.72475,1.7214,1.7245,484600000.0
2009-02-09 18:00:00,1.7247,1.72535,1.7242,1.72455,471200000.0
2009-02-09 18:01:00,1.72455,1.7259,1.7244,1.7249,424800000.0
2009-02-09 18:02:00,1.7249,1.72565,1.72465,1.7252,315800000.0
2009-02-09 18:03:00,1.72535,1.72675,1.7251,1.72675,410400000.0
2009-02-09 18:04:00,1.72675,1.7268,1.7258,1.726,370400000.0
2009-02-09 18:05:00,1.72605,1.72665,1.7257,1.72625,475200000.0
2009-02-09 18:06:00,1.7263,1.72675,1.72595,1.7261,328000000.0
2009-02-09 18:07:00,1.7261,1.72685,1.726,1.72685,392800000.0
2009-02-09 18:08:00,1.72695,1.7273,1.72645,1.72685,520200000.0
2009-02-09 18:09:00,1.7269,1.72725,1.72635,1.72725,540400000.0
2009-02-09 18:10:00,1.72725,1.72945,1.7271,1.72915,616000000.0
2009-02-09 18:11:00,1.72915,1.72995,1.7289,1.72945,448800000.0
2009-02-09 18:12:00,1.72935,1.73,1.7289,1.72975,299200000.0
2009-02-09 18:13:00,1.72975,1.72975,1.7291,1.7291,181200000.0
2009-02-09 18:14:00,1.7291,1.73225,1.7288,1.73225,485000000.0
2009-02-09 18:15:00,1.7318,1.7327,1.73045,1.73095,538000000.0
2009-02-09 18:16:00,1.7309,1.7315,1.72965,1.73105,409400000.0
2009-02-09 18:17:00,1.73105,1.73215,1.7307,1.731,549000000.0
2009-02-09 18:18:00,1.7312,1.7312,1.7296,1.7303,377600000.0
2009-02-09 18:19:00,1.73025,1.7304,1.72925,1.7297,402000000.0
2009-02-09 18:20:00,1.7297,1.7302,1.7294,1.72975,363800000.0
2009-02-09 18:21:00,1.72975,1.73005,1.7292,1.7297,426600000.0
2009-02-09 18:22:00,1.7297,1.73005,1.7289,1.7295,444800000.0
2009-02-09 18:23:00,1.7295,1.7298,1.7282,1.72835,456200000.0
2009-02-09 18:24:00,1.72835,1.7287,1.7281,1.72845,335600000.0
2009-02-09 18:25:00,1.72825,1.72835,1.72725,1.72815,506800000.0
2009-02-09 18:26:00,1.72805,1.72835,1.7279,1.72825,233200000.0
2009-02-09 18:27:00,1.7283,1.72835,1.72785,1.7281,292000000.0
2009-02-09 18:28:00,1.72815,1.7283,1.72755,1.72775,326800000.0
2009-02-09 18:29:00,1.72775,1.72825,1.7275,1.72765,372800000.0
2009-02-09 18:30:00,1.7276,1.7279,1.7269,1.7278,413000000.0
2009-02-09 18:31:00,1.7278,1.728,1.7264,1.7265,371000000.0
2009-02-09 18:32:00,1.7264,1.72735,1.72625,1.72705,365000000.0
2009-02-09 18:33:00,1.7271,1.7271,1.7264,1.72645,325400000.0
2009-02-09 18:34:00,1.72645,1.72665,1.7256,1.7257,404200000.0
2009-02-09 18:35:00,1.7258,1.7264,1.7255,1.7261,433000000.0
2009-02-09 18:36:00,1.726,1.7262,1.7258,1.7259,404200000.0
2009-02-09 18:37:00,1.7261,1.7264,1.72575,1.7262,342400000.0
2009-02-09 18:38:00,1.7262,1.7262,1.72565,1.72565,379000000.0
2009-02-09 18:39:00,1.72585,1.72585,1.72535,1.72545,327600000.0
2009-02-09 18:40:00,1.7255,1.7263,1.72515,1.7254,366200000.0
2009-02-09 18:41:00,1.7254,1.72595,1.72515,1.7257,478000000.0
2009-02-09 18:42:00,1.7257,1.72585,1.7251,1.7256,363600000.0
2009-02-09 18:43:00,1.7256,1.72765,1.7256,1.72755,395800000.0
2009-02-09 18:44:00,1.72755,1.72915,1.72755,1.7287,524200000.0
2009-02-09 18:45:00,1.72875,1.7291,1.7276,1.72775,385800000.0
2009-02-09 18:46:00,1.72775,1.72855,1.72775,1.72855,378600000.0
2009-02-09 18:47:00,1.7286,1.7286,1.72755,1.72815,432400000.0
2009-02-09 18:48:00,1.72815,1.72815,1.72755,1.72765,413000000.0
2009-02-09 18:49:00,1.72765,1.72805,1.72665,1.7274,407200000.0
2009-02-09 18:50:00,1.7277,1.72805,1.72755,1.72765,278800000.0
2009-02-09 18:51:00,1.72785,1.7283,1.727,1.7279,471800000.0
2009-02-09 18:52:00,1.72815,1.72885,1.72785,1.72815,302200000.0
2009-02-09 18:53:00,1.72815,1.72865,1.72705,1.72715,401000000.0
2009-02-09 18:54:00,1.7273,1.72835,1.7272,1.7274,384800000.0
2009-02-09 18:55:00,1.7274,1.72755,1.7264,1.7265,258400000.0
2009-02-09 18:56:00,1.7265,1.7265,1.72515,1.7257,432000000.0
2009-02-09 18:57:00,1.7257,1.7267,1.72565,1.7264,414800000.0
2009-02-09 18:58:00,1.72645,1.7271,1.7261,1.7271,390600000.0
2009-02-09 18:59:00,1.72705,1.7272,1.7265,1.7272,415200000.0
2009-02-09 19:00:00,1.72705,1.72725,1.7268,1.72695,294400000.0
2009-02-09 19:01:00,1.72695,1.7279,1.7269,1.7279,229800000.0
2009-02-09 19:02:00,1.72805,1.7289,1.72795,1.72885,319800000.0
2009-02-09 19:03:00,1.72885,1.72885,1.728,1.7285,216600000.0
2009-02-09 19:04:00,1.7286,1.72885,1.72835,1.7285,242400000.0
2009-02-09 19:05:00,1.7285,1.72855,1.72755,1.72755,255400000.0
2009-02-09 19:06:00,1.7274,1.72835,1.727,1.7281,364400000.0
2009-02-09 19:07:00,1.7281,1.7294,1.7281,1.7294,262000000.0
2009-02-09 19:08:00,1.72935,1.72965,1.72915,1.7292,256600000.0
2009-02-09 19:09:00,1.7292,1.73015,1.7292,1.73015,170000000.0
2009-02-09 19:10:00,1.73015,1.73015,1.72935,1.72995,173000000.0
2009-02-09 19:11:00,1.7299,1.7302,1.7293,1.7302,276400000.0
2009-02-09 19:12:00,1.7302,1.7303,1.7292,1.73025,277400000.0
2009-02-09 19:13:00,1.73015,1.73015,1.72895,1.72895,267800000.0
2009-02-09 19:14:00,1.72895,1.72895,1.72845,1.72845,137000000.0
2009-02-09 19:15:00,1.72845,1.72845,1.72835,1.72845,184000000.0
2009-02-09 19:16:00,1.72845,1.72845,1.7272,1.7272,248500000.0
2009-02-09 19:17:00,1.7272,1.7279,1.727,1.7276,275000000.0
2009-02-09 19:18:00,1.7276,1.72825,1.7276,1.72765,296600000.0
2009-02-09 19:19:00,1.7278,1.72845,1.7274,1.72845,306600000.0
2009-02-09 19:20:00,1.72845,1.7294,1.728,1.7293,336000000.0
2009-02-09 19:21:00,1.7295,1.7295,1.72805,1.7284,351000000.0
2009-02-09 19:22:00,1.7285,1.73005,1.7285,1.72955,422800000.0
2009-02-09 19:23:00,1.72955,1.7297,1.72925,1.7295,232600000.0
2009-02-09 19:24:00,1.7295,1.72965,1.7285,1.72865,211400000.0
2009-02-09 19:25:00,1.72865,1.7298,1.72865,1.7298,249200000.0
2009-02-09 19:26:00,1.7298,1.73025,1.72945,1.7302,209600000.0
2009-02-09 19:27:00,1.73025,1.731,1.7302,1.7306,255800000.0
2009-02-09 19:28:00,1.7306,1.7309,1.73,1.7306,322600000.0
2009-02-09 19:29:00,1.73055,1.73135,1.73055,1.73115,374600000.0
2009-02-09 19:30:00,1.73115,1.7319,1.7311,1.7311,301400000.0
2009-02-09 19:31:00,1.73115,1.7312,1.73065,1.73105,401800000.0
2009-02-09 19:32:00,1.7312,1.73165,1.72985,1.73005,422200000.0
2009-02-09 19:33:00,1.72995,1.7309,1.72955,1.72975,336600000.0
2009-02-09 19:34:00,1.72995,1.73075,1.72995,1.7306,274600000.0
2009-02-09 19:35:00,1.7304,1.7304,1.73,1.73015,276800000.0
2009-02-09 19:36:00,1.7302,1.7305,1.7299,1.7305,178200000.0
2009-02-09 19:37:00,1.7305,1.73105,1.73045,1.73095,259600000.0
2009-02-09 19:38:00,1.73085,1.7327,1.73085,1.7316,395400000.0
2009-02-09 19:39:00,1.7316,1.7326,1.73145,1.7326,232600000.0
2009-02-09 19:40:00,1.73255,1.7329,1.7315,1.7319,320400000.0
2009-02-09 19:41:00,1.73195,1.73215,1.7316,1.73205,354200000.0
2009-02-09 19:42:00,1.732,1.7327,1.7317,1.7317,328000000.0
2009-02-09 19:43:00,1.732,1.73225,1.73085,1.7309,661199999.0
2009-02-09 19:44:00,1.7309,1.73185,1.73065,1.7312,279600000.0
2009-02-09 19:45:00,1.73125,1.7318,1.7312,1.73155,197000000.0
2009-02-09 19:46:00,1.73155,1.73165,1.73155,1.73165,205200000.0
2009-02-09 19:47:00,1.73165,1.7321,1.73155,1.73175,171200000.0
2009-02-09 19:48:00,1.73175,1.7324,1.7315,1.7322,303200000.0
2009-02-09 19:49:00,1.73225,1.7329,1.73185,1.7329,294200000.0
2009-02-09 19:50:00,1.7326,1.73335,1.73225,1.73335,571600000.0
2009-02-09 19:51:00,1.73345,1.73445,1.73345,1.7343,302200000.0
2009-02-09 19:52:00,1.73425,1.73495,1.73355,1.7349,339800000.0
2009-02-09 19:53:00,1.7349,1.7356,1.73385,1.73385,405200000.0
2009-02-09 19:54:00,1.73395,1.73415,1.7332,1.73325,269400000.0
2009-02-09 19:55:00,1.73325,1.73365,1.73305,1.73305,252800000.0
2009-02-09 19:56:00,1.73315,1.73375,1.73305,1.7335,364200000.0
2009-02-09 19:57:00,1.7335,1.7337,1.7332,1.7336,345400000.0
2009-02-09 19:58:00,1.7336,1.7338,1.73345,1.7335,202600000.0
2009-02-09 19:59:00,1.73365,1.7339,1.7334,1.7336,225200000.0
2009-02-09 20:00:00,1.73345,1.7342,1.73345,1.73385,309600000.0
2009-02-09 20:01:00,1.734,1.73535,1.734,1.73445,394000000.0
2009-02-09 20:02:00,1.7345,1.7347,1.73385,1.73455,312800000.0
2009-02-09 20:03:00,1.73455,1.73475,1.73405,1.73425,224000000.0
2009-02-09 20:04:00,1.73425,1.73425,1.73315,1.7333,206000000.0
2009-02-09 20:05:00,1.7334,1.7334,1.7328,1.73325,128600000.0
2009-02-09 20:06:00,1.73345,1.7344,1.7331,1.73415,472400000.0
2009-02-09 20:07:00,1.73415,1.73445,1.7341,1.73415,219000000.0
2009-02-09 20:08:00,1.73415,1.73435,1.73395,1.734,272200000.0
2009-02-09 20:09:00,1.734,1.7343,1.73375,1.7342,563600000.0
2009-02-09 20:10:00,1.7342,1.7344,1.7339,1.7342,352600000.0
2009-02-09 20:11:00,1.7342,1.7342,1.7338,1.7339,164400000.0
2009-02-09 20:12:00,1.7338,1.7341,1.73335,1.73355,289200000.0
2009-02-09 20:13:00,1.73355,1.73365,1.7333,1.7333,149000000.0
2009-02-09 20:14:00,1.7333,1.7339,1.73295,1.7335,472000000.0
2009-02-09 20:15:00,1.73365,1.7337,1.7334,1.73345,164400000.0
2009-02-09 20:16:00,1.73345,1.7336,1.73315,1.7332,159800000.0
2009-02-09 20:17:00,1.7332,1.73345,1.73295,1.73345,183400000.0
2009-02-09 20:18:00,1.7336,1.73365,1.7332,1.7332,204200000.0
2009-02-09 20:19:00,1.7332,1.7335,1.7328,1.7328,263800000.0
2009-02-09 20:20:00,1.73295,1.7335,1.73295,1.7335,119200000.0
2009-02-09 20:21:00,1.7333,1.7336,1.733,1.7334,290000000.0
2009-02-09 20:22:00,1.73335,1.7338,1.73335,1.7336,134600000.0
2009-02-09 20:23:00,1.7337,1.7337,1.73345,1.73345,61000000.0
2009-02-09 20:24:00,1.73345,1.734,1.7333,1.734,302600000.0
2009-02-09 20:25:00,1.734,1.73445,1.73395,1.73415,170000000.0
2009-02-09 20:26:00,1.73415,1.73415,1.73325,1.73325,114200000.0
2009-02-09 20:27:00,1.73325,1.7336,1.7332,1.7336,65400000.0
2009-02-09 20:28:00,1.7337,1.7337,1.73335,1.7336,156600000.0
2009-02-09 20:29:00,1.7336,1.73385,1.7333,1.7335,291400000.0
2009-02-09 20:30:00,1.73365,1.7338,1.7331,1.7334,251400000.0
2009-02-09 20:31:00,1.7334,1.7335,1.73275,1.7334,334600000.0
2009-02-09 20:32:00,1.7334,1.73365,1.7326,1.73275,456800000.0
2009-02-09 20:33:00,1.73275,1.73315,1.73265,1.733,257800000.0
2009-02-09 20:34:00,1.73305,1.7331,1.73185,1.73235,213800000.0
2009-02-09 20:35:00,1.73215,1.7325,1.7317,1.73195,212400000.0
2009-02-09 20:36:00,1.73195,1.73265,1.7318,1.73235,273600000.0
2009-02-09 20:37:00,1.73235,1.7326,1.7305,1.7308,424400000.0
2009-02-09 20:38:00,1.7308,1.7318,1.73055,1.73135,407800000.0
2009-02-09 20:39:00,1.73135,1.73135,1.731,1.7312,232400000.0
2009-02-09 20:40:00,1.7311,1.73125,1.7309,1.7309,72400000.0
2009-02-09 20:41:00,1.73095,1.7315,1.7307,1.7314,416200000.0
2009-02-09 20:42:00,1.7314,1.7317,1.73115,1.73155,352200000.0
2009-02-09 20:43:00,1.73155,1.7318,1.7315,1.7317,101200000.0
2009-02-09 20:44:00,1.7315,1.73175,1.73095,1.73115,375800000.0
2009-02-09 20:45:00,1.73125,1.73135,1.7311,1.73115,188600000.0
2009-02-09 20:46:00,1.731,1.73155,1.731,1.7314,136600000.0
2009-02-09 20:47:00,1.73135,1.7318,1.73135,1.73165,233600000.0
2009-02-09 20:48:00,1.7318,1.7322,1.7314,1.73155,183600000.0
2009-02-09 20:49:00,1.7315,1.7315,1.7312,1.7313,76400000.0
2009-02-09 20:50:00,1.7313,1.7315,1.73055,1.7307,236400000.0
2009-02-09 20:51:00,1.7307,1.73115,1.7307,1.7311,273000000.0
2009-02-09 20:52:00,1.7311,1.7312,1.7306,1.7309,377000000.0
2009-02-09 20:53:00,1.73085,1.73185,1.73085,1.73175,159200000.0
2009-02-09 20:54:00,1.73175,1.7322,1.73165,1.7322,161800000.0
2009-02-09 20:55:00,1.7322,1.7326,1.7322,1.73255,177200000.0
2009-02-09 20:56:00,1.73255,1.7329,1.73235,1.7326,156800000.0
2009-02-09 20:57:00,1.7326,1.7329,1.7325,1.7329,76200000.0
2009-02-09 20:58:00,1.7329,1.7332,1.7321,1.7322,185400000.0
2009-02-09 20:59:00,1.73225,1.73265,1.7318,1.7325,306800000.0
2009-02-09 21:00:00,1.73255,1.7333,1.73255,1.73305,205600000.0
2009-02-09 21:01:00,1.73305,1.73325,1.7324,1.73295,248800000.0
2009-02-09 21:02:00,1.73295,1.7332,1.73265,1.73265,103000000.0
2009-02-09 21:03:00,1.73265,1.7334,1.73265,1.7334,60800000.0
2009-02-09 21:04:00,1.7335,1.7335,1.7329,1.7333,145800000.0
2009-02-09 21:05:00,1.7333,1.73335,1.7329,1.7332,188800000.0
2009-02-09 21:06:00,1.73325,1.73375,1.73325,1.73365,133800000.0
2009-02-09 21:07:00,1.73365,1.7338,1.73345,1.7336,98600000.0
2009-02-09 21:08:00,1.7336,1.73365,1.73335,1.7335,63400000.0
2009-02-09 21:09:00,1.73345,1.73365,1.7327,1.73275,124200000.0
2009-02-09 21:10:00,1.7329,1.73345,1.7326,1.7328,269000000.0
2009-02-09 21:11:00,1.733,1.7333,1.7324,1.7333,334200000.0
2009-02-09 21:12:00,1.73325,1.73325,1.73245,1.7326,208200000.0
2009-02-09 21:13:00,1.7326,1.7327,1.7316,1.7316,475000000.0
2009-02-09 21:14:00,1.7316,1.73275,1.7316,1.7324,232000000.0
2009-02-09 21:15:00,1.7324,1.7325,1.73215,1.73215,115400000.0
2009-02-09 21:16:00,1.7321,1.7322,1.7317,1.7318,133200000.0
2009-02-09 21:17:00,1.7318,1.732,1.7312,1.7312,314800000.0
2009-02-09 21:18:00,1.7312,1.73165,1.73095,1.73165,246400000.0
2009-02-09 21:19:00,1.7317,1.7319,1.73125,1.7319,185200000.0
2009-02-09 21:20:00,1.73195,1.73195,1.7309,1.73105,289200000.0
2009-02-09 21:21:00,1.73105,1.73185,1.73105,1.7311,212600000.0
2009-02-09 21:22:00,1.7313,1.73155,1.73125,1.7315,80000000.0
2009-02-09 21:23:00,1.7315,1.73175,1.731,1.73145,125400000.0
2009-02-09 21:24:00,1.73125,1.73145,1.73115,1.73135,93800000.0
2009-02-09 21:25:00,1.73155,1.73155,1.7311,1.73145,180000000.0
2009-02-09 21:26:00,1.73145,1.7315,1.72975,1.72985,312800000.0
2009-02-09 21:27:00,1.72985,1.73065,1.72935,1.73065,337000001.0
2009-02-09 21:28:00,1.73065,1.731,1.7301,1.7302,278400000.0
2009-02-09 21:29:00,1.7302,1.7305,1.7296,1.7302,348000000.0
2009-02-09 21:30:00,1.73045,1.73095,1.7302,1.7309,286600000.0
2009-02-09 21:31:00,1.73075,1.73075,1.72965,1.73005,282400000.0
2009-02-09 21:32:00,1.73005,1.73055,1.7297,1.7305,263200000.0
2009-02-09 21:33:00,1.7305,1.7305,1.72985,1.72985,166200000.0
2009-02-09 21:34:00,1.7297,1.7299,1.7294,1.7299,162600000.0
2009-02-09 21:35:00,1.73,1.73005,1.72975,1.72975,112000000.0
2009-02-09 21:36:00,1.72975,1.72995,1.72965,1.72975,44000000.0
2009-02-09 21:37:00,1.7296,1.73025,1.7292,1.73005,274400000.0
2009-02-09 21:38:00,1.73005,1.73035,1.72925,1.7294,270400000.0
2009-02-09 21:39:00,1.7293,1.73005,1.7293,1.73005,160600000.0
2009-02-09 21:40:00,1.73005,1.7304,1.72915,1.7304,265600000.0
2009-02-09 21:41:00,1.73035,1.73045,1.7296,1.7303,181000000.0
2009-02-09 21:42:00,1.73035,1.73035,1.7295,1.72965,243400000.0
2009-02-09 21:43:00,1.7298,1.73045,1.7298,1.73005,329200000.0
2009-02-09 21:44:00,1.7302,1.73105,1.73005,1.73045,371800000.0
2009-02-09 21:45:00,1.73065,1.73095,1.7305,1.73075,298600000.0
2009-02-09 21:46:00,1.7308,1.7308,1.7301,1.7301,214800000.0
2009-02-09 21:47:00,1.73015,1.73035,1.73,1.7302,547600000.0
2009-02-09 21:48:00,1.7302,1.7308,1.7298,1.7305,362800000.0
2009-02-09 21:49:00,1.7305,1.73075,1.7303,1.73065,197200000.0
2009-02-09 21:50:00,1.73065,1.7309,1.73035,1.7306,404600000.0
2009-02-09 21:51:00,1.73055,1.7316,1.73035,1.7314,550200000.0
2009-02-09 21:52:00,1.7314,1.7317,1.7303,1.73045,290400000.0
2009-02-09 21:53:00,1.73065,1.732,1.72995,1.731,605000000.0
2009-02-09 21:54:00,1.73095,1.73095,1.7305,1.7305,466400000.0
2009-02-09 21:55:00,1.7305,1.7313,1.7305,1.73125,512000000.0
2009-02-09 21:56:00,1.7312,1.7321,1.73065,1.73125,325800000.0
2009-02-09 21:57:00,1.73125,1.73145,1.73115,1.7313,356000000.0
2009-02-09 21:58:00,1.7313,1.7321,1.73115,1.7318,318800000.0
2009-02-09 21:59:00,1.7318,1.73295,1.7317,1.73285,182200000.0
2009-02-09 22:00:00,1.7329,1.7329,1.73225,1.7327,328000000.0
2009-02-09 22:01:00,1.7327,1.73275,1.7325,1.7326,150400000.0
2009-02-09 22:02:00,1.7327,1.73325,1.73265,1.73325,221600000.0
2009-02-09 22:03:00,1.73325,1.7337,1.73295,1.73315,186800000.0
2009-02-09 22:04:00,1.73325,1.73345,1.7329,1.73295,292400000.0
2009-02-09 22:05:00,1.73295,1.7336,1.73295,1.73355,230400000.0
2009-02-09 22:06:00,1.7335,1.73375,1.7333,1.73355,87400000.0
2009-02-09 22:07:00,1.73365,1.73385,1.73325,1.73335,182200000.0
2009-02-09 22:08:00,1.73335,1.7334,1.73285,1.73295,186600000.0
2009-02-09 22:09:00,1.73295,1.73345,1.732,1.7322,238200000.0
2009-02-09 22:10:00,1.73225,1.73225,1.7309,1.7311,320200000.0
2009-02-09 22:11:00,1.7311,1.73155,1.731,1.73155,129200000.0
2009-02-09 22:12:00,1.73155,1.73165,1.731,1.73165,433200000.0
2009-02-09 22:13:00,1.7316,1.732,1.7311,1.7317,129000000.0
2009-02-09 22:14:00,1.7317,1.7324,1.73145,1.7323,196400000.0
2009-02-09 22:15:00,1.7323,1.73325,1.7323,1.733,301600000.0
2009-02-09 22:16:00,1.733,1.73305,1.7323,1.73255,466600000.0
2009-02-09 22:17:00,1.73265,1.7332,1.7319,1.73225,238600000.0
2009-02-09 22:18:00,1.73215,1.73285,1.73215,1.73285,173000000.0
2009-02-09 22:19:00,1.7328,1.733,1.73225,1.7325,635200000.0
2009-02-09 22:20:00,1.73255,1.73325,1.73235,1.73325,95200000.0
2009-02-09 22:21:00,1.73325,1.73345,1.73265,1.7329,202400000.0
2009-02-09 22:22:00,1.73305,1.7336,1.733,1.73335,338200000.0
2009-02-09 22:23:00,1.73335,1.73395,1.73335,1.7338,191000000.0
2009-02-09 22:24:00,1.73365,1.73385,1.73365,1.7337,60800000.0
2009-02-09 22:25:00,1.7337,1.7337,1.733,1.7336,206400000.0
2009-02-09 22:26:00,1.73365,1.73395,1.7336,1.73395,84600000.0
2009-02-09 22:27:00,1.73395,1.734,1.73335,1.7339,95200000.0
2009-02-09 22:28:00,1.7338,1.73405,1.7338,1.734,137200000.0
2009-02-09 22:29:00,1.734,1.734,1.73255,1.73265,134400000.0
2009-02-09 22:30:00,1.73265,1.73315,1.73265,1.7331,126800000.0
2009-02-09 22:31:00,1.73325,1.73325,1.73275,1.7328,207600000.0
2009-02-09 22:32:00,1.73285,1.7333,1.73245,1.73295,244200000.0
2009-02-09 22:33:00,1.7328,1.73295,1.7321,1.7321,227400000.0
2009-02-09 22:34:00,1.73205,1.7328,1.7318,1.7326,342600000.0
2009-02-09 22:35:00,1.7325,1.73445,1.7325,1.73375,312800000.0
2009-02-09 22:36:00,1.73375,1.734,1.7335,1.73385,195000000.0
2009-02-09 22:37:00,1.73385,1.73565,1.73385,1.73495,287000000.0
2009-02-09 22:38:00,1.735,1.7351,1.7341,1.7351,217400000.0
2009-02-09 22:39:00,1.7352,1.7352,1.73285,1.73295,391400000.0
2009-02-09 22:40:00,1.73305,1.7333,1.73265,1.73325,153000000.0
2009-02-09 22:41:00,1.73325,1.7335,1.73285,1.73345,99000000.0
2009-02-09 22:42:00,1.7335,1.73375,1.73335,1.73375,108200000.0
2009-02-09 22:43:00,1.7338,1.7338,1.73325,1.7335,228800000.0
2009-02-09 22:44:00,1.73345,1.73385,1.7334,1.73385,224800000.0
2009-02-09 22:45:00,1.73385,1.73445,1.7337,1.73395,421000000.0
2009-02-09 22:46:00,1.7339,1.7341,1.73375,1.7341,259400000.0
2009-02-09 22:47:00,1.7342,1.73465,1.7335,1.7336,201000000.0
2009-02-09 22:48:00,1.7336,1.73415,1.7333,1.7337,208400000.0
2009-02-09 22:49:00,1.7338,1.735,1.7338,1.7341,258400000.0
2009-02-09 22:50:00,1.73445,1.7348,1.7339,1.734,275600000.0
2009-02-09 22:51:00,1.734,1.7343,1.73385,1.73385,67200000.0
2009-02-09 22:52:00,1.73385,1.73415,1.7337,1.734,59600000.0
2009-02-09 22:53:00,1.73405,1.73415,1.73405,1.73405,57600000.0
2009-02-09 22:54:00,1.73405,1.7343,1.73405,1.7343,78400000.0
2009-02-09 22:55:00,1.7341,1.73435,1.734,1.7342,129200000.0
2009-02-09 22:56:00,1.73425,1.73425,1.7339,1.73415,136400000.0
2009-02-09 22:57:00,1.73405,1.73415,1.73385,1.73395,78400000.0
2009-02-09 22:58:00,1.73415,1.73415,1.73385,1.73385,41200000.0
2009-02-09 22:59:00,1.7339,1.73445,1.73385,1.73425,121600000.0
2009-02-09 23:00:00,1.7342,1.73445,1.73405,1.73415,70200000.0
2009-02-09 23:01:00,1.73405,1.7344,1.73385,1.7344,96200000.0
2009-02-09 23:02:00,1.7343,1.73445,1.7343,1.73445,45600000.0
2009-02-09 23:03:00,1.7345,1.7347,1.7343,1.7344,73600000.0
2009-02-09 23:04:00,1.73445,1.73455,1.7344,1.73445,29000000.0
2009-02-09 23:05:00,1.73445,1.73505,1.73445,1.73455,110600000.0
2009-02-09 23:06:00,1.73455,1.73465,1.7344,1.7346,42800000.0
2009-02-09 23:07:00,1.7346,1.735,1.7345,1.735,93400000.0
2009-02-09 23:08:00,1.73495,1.735,1.73495,1.73495,23400000.0
2009-02-09 23:09:00,1.7348,1.73485,1.73445,1.73445,23000000.0
2009-02-09 23:10:00,1.73445,1.73455,1.7344,1.7344,23000000.0
2009-02-09 23:11:00,1.7344,1.73465,1.7344,1.7344,26400000.0
2009-02-09 23:12:00,1.7344,1.73455,1.7339,1.73415,95000000.0
2009-02-09 23:13:00,1.73415,1.7346,1.73405,1.73425,72200000.0
2009-02-09 23:14:00,1.73435,1.7349,1.73425,1.7347,68200000.0
2009-02-09 23:15:00,1.7349,1.73505,1.7347,1.7349,89400000.0
2009-02-09 23:16:00,1.7347,1.73495,1.7346,1.7349,67600000.0
2009-02-09 23:17:00,1.7349,1.73515,1.73445,1.73505,102600000.0
2009-02-09 23:18:00,1.73505,1.73505,1.7344,1.735,75800000.0
2009-02-09 23:19:00,1.7351,1.73525,1.73495,1.73515,58400000.0
2009-02-09 23:20:00,1.7351,1.7351,1.7351,1.7351,11000000.0
2009-02-09 23:21:00,1.73515,1.7352,1.7346,1.735,128200000.0
2009-02-09 23:22:00,1.73515,1.73515,1.7347,1.7349,21600000.0
2009-02-09 23:23:00,1.7347,1.73535,1.7347,1.73495,58200000.0
2009-02-09 23:24:00,1.73455,1.735,1.73435,1.73465,320400000.0
2009-02-09 23:25:00,1.73455,1.7347,1.73455,1.73465,18600000.0
2009-02-09 23:26:00,1.73465,1.7349,1.73455,1.7348,102800000.0
2009-02-09 23:27:00,1.7347,1.7348,1.7347,1.73475,89800000.0
2009-02-09 23:28:00,1.7347,1.73505,1.7347,1.73475,95400000.0
2009-02-09 23:29:00,1.73475,1.7349,1.7347,1.7349,49000000.0
2009-02-09 23:30:00,1.735,1.7351,1.7348,1.73495,100000000.0
2009-02-09 23:31:00,1.7349,1.7349,1.73425,1.7346,132400000.0
2009-02-09 23:32:00,1.7346,1.73535,1.7343,1.73455,115400000.0
2009-02-09 23:33:00,1.73455,1.73465,1.73415,1.7346,75200000.0
2009-02-09 23:34:00,1.7346,1.73545,1.7346,1.73535,117000000.0
2009-02-09 23:35:00,1.73535,1.73535,1.7346,1.7346,74000000.0
2009-02-09 23:36:00,1.7346,1.7354,1.7346,1.73535,63800000.0
2009-02-09 23:37:00,1.7354,1.73545,1.73505,1.73505,76200000.0
2009-02-09 23:38:00,1.73505,1.73535,1.73495,1.73495,94600000.0
2009-02-09 23:39:00,1.73505,1.7354,1.73505,1.7353,39200000.0
2009-02-09 23:40:00,1.735,1.7351,1.73465,1.7348,53600000.0
2009-02-09 23:41:00,1.73485,1.73505,1.73435,1.7347,55400000.0
2009-02-09 23:42:00,1.73465,1.73505,1.73445,1.73505,131600000.0
2009-02-09 23:43:00,1.73505,1.7352,1.7349,1.7349,82200000.0
2009-02-09 23:44:00,1.735,1.73515,1.73495,1.7351,15400000.0
2009-02-09 23:45:00,1.7352,1.73535,1.7343,1.73445,75600000.0
2009-02-09 23:46:00,1.7344,1.73495,1.73425,1.7348,60600000.0
2009-02-09 23:47:00,1.73485,1.7351,1.7347,1.7351,17800000.0
2009-02-09 23:48:00,1.7352,1.7354,1.7346,1.7351,64600000.0
2009-02-09 23:49:00,1.735,1.7354,1.73465,1.7352,34800000.0
2009-02-09 23:50:00,1.7351,1.7351,1.7338,1.7338,66200000.0
2009-02-09 23:51:00,1.7341,1.73425,1.73365,1.73425,36400000.0
2009-02-09 23:52:00,1.73435,1.73435,1.73375,1.73375,9200000.0
2009-02-09 23:53:00,1.73385,1.7341,1.73385,1.7341,32000000.0
2009-02-09 23:54:00,1.73415,1.73525,1.73375,1.73525,61200000.0
2009-02-09 23:55:00,1.73535,1.73545,1.7344,1.735,120200000.0
2009-02-09 23:56:00,1.73495,1.7351,1.734,1.7343,36600000.0
2009-02-09 23:57:00,1.73379,1.73379,1.73332,1.73347,196000000.0
2009-02-09 23:58:00,1.73415,1.7342,1.7335,1.73355,82600000.0
2009-02-09 23:59:00,1.73365,1.734,1.73365,1.73385,40200000.0
2009-02-10 00:00:00,1.7337,1.73375,1.7319,1.73375,48600000.0
2009-02-10 00:01:00,1.73375,1.73435,1.7335,1.73435,30400000.0
2009-02-10 00:02:00,1.7344,1.7346,1.7343,1.7346,16800000.0
2009-02-10 00:03:00,1.7347,1.7347,1.73395,1.7344,25400000.0
2009-02-10 00:04:00,1.7344,1.73465,1.734,1.7345,33600000.0
2009-02-10 00:05:00,1.73465,1.73525,1.73465,1.73505,52600000.0
2009-02-10 00:06:00,1.7351,1.7351,1.7351,1.7351,4800000.0
2009-02-10 00:07:00,1.7351,1.73525,1.73475,1.73525,35000000.0
2009-02-10 00:08:00,1.73525,1.7354,1.73475,1.735,43800000.0
2009-02-10 00:09:00,1.73466,1.73516,1.73417,1.7344,114200000.0
2009-02-10 00:10:00,1.73495,1.73515,1.7348,1.73485,34400000.0
2009-02-10 00:11:00,1.73485,1.73485,1.73415,1.73435,37000000.0
2009-02-10 00:12:00,1.73445,1.73505,1.73445,1.73505,22000000.0
2009-02-10 00:13:00,1.73505,1.73505,1.7337,1.7337,67600000.0
2009-02-10 00:14:00,1.7333,1.73445,1.7333,1.73445,31200000.0
2009-02-10 00:15:00,1.73435,1.7345,1.73435,1.7344,20400000.0
2009-02-10 00:16:00,1.7344,1.7355,1.7324,1.7324,111000000.0
2009-02-10 00:17:00,1.7324,1.73355,1.7323,1.73355,28800000.0
2009-02-10 00:18:00,1.73355,1.7339,1.73355,1.7339,22800000.0
2009-02-10 00:19:00,1.7339,1.73415,1.7335,1.73405,25200000.0
2009-02-10 00:20:00,1.734,1.7346,1.734,1.7346,19000000.0
2009-02-10 00:21:00,1.73475,1.7349,1.73475,1.7349,7000000.0
2009-02-10 00:22:00,1.7349,1.7349,1.73325,1.7335,43200000.0
2009-02-10 00:23:00,1.73355,1.7344,1.73335,1.7338,87600000.0
2009-02-10 00:24:00,1.7337,1.73415,1.73355,1.73415,32400000.0
2009-02-10 00:25:00,1.73415,1.73455,1.73385,1.7344,50000000.0
2009-02-10 00:26:00,1.73425,1.73445,1.73425,1.73445,16800000.0
2009-02-10 00:27:00,1.7339,1.73415,1.7339,1.73415,24600000.0
2009-02-10 00:28:00,1.7342,1.7342,1.7338,1.73385,10800000.0
2009-02-10 00:29:00,1.7339,1.7343,1.7339,1.7343,11000000.0
2009-02-10 00:30:00,1.73425,1.7343,1.7333,1.73375,61200000.0
2009-02-10 00:31:00,1.7337,1.734,1.73365,1.734,10800000.0
2009-02-10 00:32:00,1.73405,1.7341,1.73395,1.73395,8800000.0
2009-02-10 00:33:00,1.734,1.73405,1.73355,1.73355,26400000.0
2009-02-10 00:34:00,1.7337,1.73405,1.73325,1.73405,40400000.0
2009-02-10 00:35:00,1.73395,1.734,1.73395,1.73395,15800000.0
2009-02-10 00:36:00,1.73395,1.73395,1.7339,1.7339,15800000.0
2009-02-10 00:37:00,1.7339,1.7347,1.7336,1.73465,33600000.0
2009-02-10 00:38:00,1.7347,1.73475,1.7347,1.73475,8400000.0
2009-02-10 00:39:00,1.7341,1.73455,1.7341,1.73455,10400000.0
2009-02-10 00:40:00,1.73455,1.73455,1.7339,1.7339,25600000.0
2009-02-10 00:41:00,1.73395,1.73395,1.73395,1.73395,3800000.0
2009-02-10 00:42:00,1.7339,1.734,1.7339,1.734,18000000.0
2009-02-10 00:43:00,1.73405,1.73405,1.73405,1.73405,1200000.0
2009-02-10 00:44:00,1.7341,1.7341,1.734,1.734,7200000.0
2009-02-10 00:45:00,1.734,1.734,1.7339,1.7339,2400000.0
2009-02-10 00:46:00,1.73395,1.73395,1.7339,1.7339,7200000.0
2009-02-10 00:47:00,1.7339,1.73415,1.7335,1.734,33000000.0
2009-02-10 00:48:00,1.7339,1.7339,1.73345,1.73345,31200000.0
2009-02-10 00:49:00,1.73355,1.73395,1.73335,1.7337,63000000.0
2009-02-10 00:50:00,1.7337,1.7338,1.7332,1.7333,102200000.0
2009-02-10 00:51:00,1.7333,1.7334,1.7333,1.73335,48000000.0
2009-02-10 00:52:00,1.73335,1.73355,1.73325,1.73325,58000000.0
2009-02-10 00:53:00,1.73325,1.7337,1.7332,1.73365,41600000.0
2009-02-10 00:54:00,1.73375,1.73375,1.7336,1.73365,15800000.0
2009-02-10 00:55:00,1.7336,1.73365,1.73335,1.73365,26800000.0
2009-02-10 00:56:00,1.7336,1.73375,1.73355,1.73375,23600000.0
2009-02-10 00:57:00,1.73365,1.73375,1.73345,1.73345,40200000.0
2009-02-10 00:58:00,1.7334,1.73385,1.73295,1.7337,74200000.0
2009-02-10 00:59:00,1.734,1.734,1.73305,1.73305,26600000.0
2009-02-10 01:00:00,1.7333,1.7337,1.7333,1.7337,36400000.0
2009-02-10 01:01:00,1.73365,1.73365,1.73365,1.73365,4000000.0
2009-02-10 01:02:00,1.73365,1.73385,1.73365,1.73385,18600000.0
2009-02-10 01:03:00,1.7338,1.7338,1.733,1.733,86400000.0
2009-02-10 01:04:00,1.733,1.7334,1.7329,1.73335,72000000.0
2009-02-10 01:05:00,1.73335,1.73395,1.73325,1.73395,76400000.0
2009-02-10 01:06:00,1.7339,1.7339,1.7336,1.7337,59000000.0
2009-02-10 01:07:00,1.73375,1.7338,1.73345,1.73365,46800000.0
2009-02-10 01:08:00,1.73365,1.73365,1.7335,1.73365,23600000.0
2009-02-10 01:09:00,1.73355,1.73365,1.73355,1.73365,9400000.0
2009-02-10 01:10:00,1.7337,1.7337,1.7337,1.7337,23800000.0
2009-02-10 01:11:00,1.7337,1.73395,1.73355,1.73355,33000000.0
2009-02-10 01:12:00,1.7335,1.73365,1.7334,1.7334,21000000.0
2009-02-10 01:13:00,1.73345,1.73395,1.73345,1.7339,40000000.0
2009-02-10 01:14:00,1.7338,1.7339,1.7338,1.7339,6000000.0
2009-02-10 01:15:00,1.7338,1.73395,1.7338,1.7339,11600000.0
2009-02-10 01:16:00,1.73395,1.73395,1.7337,1.7338,27600000.0
2009-02-10 01:17:00,1.7339,1.7339,1.7339,1.7339,3200000.0
2009-02-10 01:18:00,1.734,1.7342,1.734,1.7342,26200000.0
2009-02-10 01:19:00,1.7342,1.73445,1.7341,1.7344,85400000.0
2009-02-10 01:20:00,1.73445,1.7347,1.73445,1.73465,76800000.0
2009-02-10 01:21:00,1.73465,1.73465,1.7345,1.73465,30800000.0
2009-02-10 01:22:00,1.7346,1.7346,1.7343,1.7345,110000000.0
2009-02-10 01:23:00,1.7345,1.7347,1.73445,1.7347,36800000.0
2009-02-10 01:24:00,1.7347,1.7359,1.7347,1.7351,66800000.0
2009-02-10 01:25:00,1.73505,1.73525,1.7338,1.7341,113200000.0
2009-02-10 01:26:00,1.7341,1.7341,1.73335,1.7337,150600000.0
2009-02-10 01:27:00,1.7336,1.73405,1.7336,1.7337,17600000.0
2009-02-10 01:28:00,1.7337,1.7341,1.73365,1.73375,97600000.0
2009-02-10 01:29:00,1.73375,1.7341,1.73375,1.7341,43000000.0
2009-02-10 01:30:00,1.73415,1.73425,1.73415,1.7342,8000000.0
2009-02-10 01:31:00,1.7342,1.73425,1.734,1.734,10000000.0
2009-02-10 01:32:00,1.73405,1.73405,1.73395,1.734,14000000.0
2009-02-10 01:33:00,1.734,1.73405,1.734,1.734,13000000.0
2009-02-10 01:34:00,1.7342,1.7343,1.734,1.7343,22600000.0
2009-02-10 01:35:00,1.7345,1.7347,1.7344,1.73465,23600000.0
2009-02-10 01:36:00,1.73475,1.73505,1.7347,1.73495,27000000.0
2009-02-10 01:37:00,1.73505,1.73505,1.7347,1.73475,24400000.0
2009-02-10 01:38:00,1.7348,1.7348,1.7344,1.73455,39600000.0
2009-02-10 01:39:00,1.73475,1.7349,1.7346,1.73465,29000000.0
2009-02-10 01:40:00,1.73475,1.73485,1.7343,1.73465,59200000.0
2009-02-10 01:41:00,1.73465,1.7351,1.7346,1.73505,96000000.0
2009-02-10 01:42:00,1.735,1.7355,1.73405,1.73405,144000000.0
2009-02-10 01:43:00,1.73395,1.73435,1.73395,1.73415,122800000.0
2009-02-10 01:44:00,1.73415,1.73435,1.73365,1.73365,76800000.0
2009-02-10 01:45:00,1.7337,1.73385,1.7319,1.7324,116800000.0
2009-02-10 01:46:00,1.73255,1.73385,1.73255,1.7328,171200000.0
2009-02-10 01:47:00,1.7328,1.73405,1.73275,1.7328,186400000.0
2009-02-10 01:48:00,1.7328,1.7328,1.7328,1.7328,80000000.0
2009-02-10 01:49:00,1.7328,1.733,1.73275,1.73295,52800000.0
2009-02-10 01:50:00,1.73295,1.733,1.73275,1.7328,83000000.0
2009-02-10 01:51:00,1.7328,1.7328,1.73275,1.7328,91200000.0
2009-02-10 01:52:00,1.7328,1.7328,1.7328,1.7328,70400000.0
2009-02-10 01:53:00,1.7328,1.7328,1.73175,1.7328,145400000.0
2009-02-10 01:54:00,1.7319,1.7325,1.73115,1.73175,193500000.0
2009-02-10 01:55:00,1.73175,1.7325,1.73175,1.7325,94600000.0
2009-02-10 01:56:00,1.73255,1.73255,1.73205,1.7321,25600000.0
2009-02-10 01:57:00,1.7321,1.73265,1.7321,1.73265,119400000.0
2009-02-10 01:58:00,1.7325,1.7342,1.73225,1.73335,283400000.0
2009-02-10 01:59:00,1.7333,1.73365,1.733,1.7335,76600000.0
2009-02-10 02:00:00,1.73345,1.734,1.73345,1.7338,119700000.0
2009-02-10 02:01:00,1.73375,1.73375,1.7334,1.73375,116600000.0
2009-02-10 02:02:00,1.7339,1.7339,1.73305,1.7335,236800000.0
2009-02-10 02:03:00,1.73365,1.73385,1.73235,1.73255,414200000.0
2009-02-10 02:04:00,1.73255,1.7331,1.73245,1.7328,222800000.0
2009-02-10 02:05:00,1.73245,1.7327,1.7315,1.732,156800000.0
2009-02-10 02:06:00,1.732,1.7323,1.7319,1.7323,43200000.0
2009-02-10 02:07:00,1.73215,1.73215,1.73215,1.73215,57600000.0
2009-02-10 02:08:00,1.7322,1.73225,1.7321,1.7322,60800000.0
2009-02-10 02:09:00,1.7321,1.7321,1.7317,1.7319,126400000.0
2009-02-10 02:10:00,1.7319,1.73225,1.7317,1.73225,97000000.0
2009-02-10 02:11:00,1.73225,1.73285,1.732,1.73285,155200000.0
2009-02-10 02:12:00,1.7328,1.7331,1.7326,1.73285,157800000.0
2009-02-10 02:13:00,1.7329,1.7331,1.7328,1.7329,112400000.0
2009-02-10 02:14:00,1.73295,1.733,1.7326,1.73265,106000000.0
2009-02-10 02:15:00,1.73265,1.7329,1.73255,1.7326,126000000.0
2009-02-10 02:16:00,1.73265,1.7327,1.7319,1.7319,120000000.0
2009-02-10 02:17:00,1.7319,1.7347,1.7316,1.7347,328800000.0
2009-02-10 02:18:00,1.735,1.7357,1.73435,1.73505,459000000.0
2009-02-10 02:19:00,1.73515,1.7354,1.73415,1.7351,265800000.0
2009-02-10 02:20:00,1.73515,1.7357,1.73455,1.73525,193800000.0
2009-02-10 02:21:00,1.73525,1.73585,1.7339,1.734,524600000.0
2009-02-10 02:22:00,1.73405,1.7343,1.73335,1.7341,330400000.0
2009-02-10 02:23:00,1.73415,1.7345,1.73375,1.73415,165200000.0
2009-02-10 02:24:00,1.73415,1.73445,1.73345,1.73395,476000000.0
2009-02-10 02:25:00,1.73395,1.73415,1.73345,1.7335,297200000.0
2009-02-10 02:26:00,1.7336,1.7342,1.7333,1.7334,333000000.0
2009-02-10 02:27:00,1.73355,1.73385,1.73335,1.7335,267400000.0
2009-02-10 02:28:00,1.7335,1.73415,1.73345,1.73415,121400000.0
2009-02-10 02:29:00,1.7342,1.7344,1.73255,1.73275,424200000.0
2009-02-10 02:30:00,1.73275,1.73375,1.73215,1.73335,403200000.0
2009-02-10 02:31:00,1.73335,1.7334,1.7324,1.7328,275200000.0
2009-02-10 02:32:00,1.7328,1.73355,1.732,1.733,432000000.0
2009-02-10 02:33:00,1.733,1.73395,1.7328,1.7338,684200000.0
2009-02-10 02:34:00,1.73375,1.73425,1.73295,1.73375,631000000.0
2009-02-10 02:35:00,1.7336,1.7337,1.7327,1.73275,462600000.0
2009-02-10 02:36:00,1.7329,1.7333,1.7323,1.7333,425000000.0
2009-02-10 02:37:00,1.73325,1.73405,1.7328,1.7333,345000000.0
2009-02-10 02:38:00,1.7333,1.7341,1.7332,1.7338,215800000.0
2009-02-10 02:39:00,1.7338,1.73405,1.73345,1.73405,380200000.0
2009-02-10 02:40:00,1.7339,1.7342,1.7331,1.73335,341200000.0
2009-02-10 02:41:00,1.7334,1.73385,1.73335,1.73385,290400000.0
2009-02-10 02:42:00,1.73385,1.73395,1.7329,1.7329,379000000.0
2009-02-10 02:43:00,1.7329,1.73345,1.73275,1.733,139400000.0
2009-02-10 02:44:00,1.73295,1.7332,1.73255,1.7327,294000000.0
2009-02-10 02:45:00,1.7327,1.73275,1.7321,1.73255,459400000.0
2009-02-10 02:46:00,1.73255,1.7327,1.73195,1.7321,511400000.0
2009-02-10 02:47:00,1.73215,1.7323,1.732,1.73205,318600000.0
2009-02-10 02:48:00,1.73205,1.7321,1.7314,1.7319,395600000.0
2009-02-10 02:49:00,1.7319,1.7322,1.73175,1.7319,172200000.0
2009-02-10 02:50:00,1.7319,1.7319,1.7313,1.7314,188600000.0
2009-02-10 02:51:00,1.7314,1.7316,1.73135,1.73145,121600000.0
2009-02-10 02:52:00,1.7315,1.73185,1.7315,1.7317,99200000.0
2009-02-10 02:53:00,1.7317,1.73245,1.7317,1.7324,82000000.0
2009-02-10 02:54:00,1.7324,1.7324,1.7313,1.73165,128400000.0
2009-02-10 02:55:00,1.731,1.73175,1.731,1.7311,128000000.0
2009-02-10 02:56:00,1.7311,1.73115,1.7309,1.73095,46400000.0
2009-02-10 02:57:00,1.7309,1.73135,1.7309,1.73135,55200000.0
2009-02-10 02:58:00,1.7313,1.7316,1.73045,1.73095,207800000.0
2009-02-10 02:59:00,1.73105,1.73125,1.73055,1.73065,175800000.0
2009-02-10 03:00:00,1.73055,1.73215,1.7302,1.7319,386600000.0
2009-02-10 03:01:00,1.73205,1.73335,1.73115,1.7321,624400000.0
2009-02-10 03:02:00,1.7323,1.7328,1.73085,1.73235,564600000.0
2009-02-10 03:03:00,1.73235,1.7325,1.7314,1.7316,518200001.0
2009-02-10 03:04:00,1.7316,1.73325,1.7312,1.7328,444000000.0
2009-02-10 03:05:00,1.7328,1.73605,1.7326,1.73495,533400000.0
2009-02-10 03:06:00,1.73485,1.73485,1.7332,1.7337,378600000.0
2009-02-10 03:07:00,1.73365,1.7354,1.7333,1.73495,390300000.0
2009-02-10 03:08:00,1.73495,1.73565,1.73415,1.73535,236200000.0
2009-02-10 03:09:00,1.7354,1.7355,1.73475,1.7355,104200000.0
2009-02-10 03:10:00,1.7356,1.7357,1.7351,1.7354,95000000.0
2009-02-10 03:11:00,1.73535,1.73585,1.7351,1.73555,247200000.0
2009-02-10 03:12:00,1.73555,1.7361,1.73435,1.7361,296800000.0
2009-02-10 03:13:00,1.7361,1.7365,1.73515,1.73545,376200000.0
2009-02-10 03:14:00,1.73525,1.7356,1.73505,1.73525,88000000.0
2009-02-10 03:15:00,1.73525,1.73535,1.7347,1.7347,180600000.0
2009-02-10 03:16:00,1.73465,1.73515,1.7333,1.7337,318200000.0
2009-02-10 03:17:00,1.734,1.734,1.7333,1.73375,220200000.0
2009-02-10 03:18:00,1.73385,1.7351,1.7337,1.73505,258600000.0
2009-02-10 03:19:00,1.7348,1.73655,1.73435,1.7364,498000000.0
2009-02-10 03:20:00,1.7364,1.7366,1.736,1.73655,117000000.0
2009-02-10 03:21:00,1.73645,1.7369,1.73595,1.7369,56200000.0
2009-02-10 03:22:00,1.73675,1.7368,1.73575,1.7364,140800000.0
2009-02-10 03:23:00,1.7364,1.73675,1.7356,1.73635,253000000.0
2009-02-10 03:24:00,1.73625,1.73775,1.73615,1.7377,228800000.0
2009-02-10 03:25:00,1.7376,1.73805,1.7376,1.738,123000000.0
2009-02-10 03:26:00,1.73805,1.7384,1.7377,1.73825,190000000.0
2009-02-10 03:27:00,1.73825,1.73855,1.73645,1.73705,311200000.0
2009-02-10 03:28:00,1.7372,1.7374,1.7365,1.7368,241600000.0
2009-02-10 03:29:00,1.73695,1.73725,1.73665,1.73705,89800000.0
2009-02-10 03:30:00,1.73705,1.73795,1.73665,1.73745,362600000.0
2009-02-10 03:31:00,1.73735,1.73835,1.7373,1.73775,234200000.0
2009-02-10 03:32:00,1.738,1.73855,1.73765,1.7384,206000000.0
2009-02-10 03:33:00,1.7384,1.7384,1.73815,1.73835,126200000.0
2009-02-10 03:34:00,1.7384,1.7387,1.7382,1.7385,87800000.0
2009-02-10 03:35:00,1.73865,1.73865,1.73815,1.7385,119800000.0
2009-02-10 03:36:00,1.7384,1.73855,1.7379,1.7383,141400000.0
2009-02-10 03:37:00,1.73835,1.7384,1.7381,1.73815,44400000.0
2009-02-10 03:38:00,1.7382,1.7386,1.73815,1.73835,147400000.0
2009-02-10 03:39:00,1.73845,1.7386,1.73715,1.73715,166200000.0
2009-02-10 03:40:00,1.73725,1.73785,1.7369,1.73745,237600000.0
2009-02-10 03:41:00,1.73745,1.7376,1.73665,1.737,164400000.0
2009-02-10 03:42:00,1.737,1.7375,1.73645,1.73705,69600000.0
2009-02-10 03:43:00,1.73705,1.7373,1.7363,1.7363,90800000.0
2009-02-10 03:44:00,1.73645,1.73685,1.7359,1.73645,101400000.0
2009-02-10 03:45:00,1.73645,1.737,1.73645,1.7369,47000000.0
2009-02-10 03:46:00,1.7367,1.7367,1.73645,1.73645,28000000.0
2009-02-10 03:47:00,1.7363,1.7364,1.736,1.7361,32000000.0
2009-02-10 03:48:00,1.73615,1.7363,1.7361,1.7363,42600000.0
2009-02-10 03:49:00,1.7363,1.7363,1.73515,1.7354,81400000.0
2009-02-10 03:50:00,1.7355,1.73565,1.73445,1.73455,115400000.0
2009-02-10 03:51:00,1.73455,1.73495,1.7345,1.73485,101400000.0
2009-02-10 03:52:00,1.73485,1.7357,1.73365,1.7346,152400000.0
2009-02-10 03:53:00,1.7346,1.7351,1.73445,1.7347,92600000.0
2009-02-10 03:54:00,1.73465,1.73465,1.7333,1.7341,171800000.0
2009-02-10 03:55:00,1.73425,1.73445,1.73385,1.73385,85200000.0
2009-02-10 03:56:00,1.7339,1.73415,1.73375,1.73395,87400000.0
2009-02-10 03:57:00,1.73415,1.73485,1.73375,1.73425,198400000.0
2009-02-10 03:58:00,1.73445,1.73585,1.73405,1.73565,238600000.0
2009-02-10 03:59:00,1.73565,1.73565,1.7347,1.73475,118000000.0
2009-02-10 04:00:00,1.7349,1.7355,1.7342,1.73445,155600000.0
2009-02-10 04:01:00,1.73445,1.7358,1.73445,1.73555,173200000.0
2009-02-10 04:02:00,1.7357,1.7364,1.73535,1.7355,179400000.0
2009-02-10 04:03:00,1.7355,1.7364,1.73545,1.736,152000000.0
2009-02-10 04:04:00,1.736,1.73785,1.736,1.7375,133200000.0
2009-02-10 04:05:00,1.73735,1.73755,1.73685,1.73735,72600000.0
2009-02-10 04:06:00,1.7373,1.73755,1.7371,1.73755,35600000.0
2009-02-10 04:07:00,1.73755,1.7378,1.73725,1.7374,98600000.0
2009-02-10 04:08:00,1.73755,1.73825,1.73705,1.7376,89200000.0
2009-02-10 04:09:00,1.7376,1.73795,1.7373,1.7375,55600000.0
2009-02-10 04:10:00,1.73765,1.73855,1.73765,1.7384,65600000.0
2009-02-10 04:11:00,1.7384,1.7392,1.73755,1.7382,90400000.0
2009-02-10 04:12:00,1.7382,1.7384,1.7375,1.7375,47600000.0
2009-02-10 04:13:00,1.7375,1.73865,1.7374,1.7385,128000000.0
2009-02-10 04:14:00,1.7385,1.73965,1.7383,1.73935,183800000.0
2009-02-10 04:15:00,1.7393,1.74,1.7393,1.73955,91600000.0
2009-02-10 04:16:00,1.73955,1.73995,1.73905,1.7396,128400000.0
2009-02-10 04:17:00,1.73955,1.73975,1.7373,1.73775,222600000.0
2009-02-10 04:18:00,1.73785,1.7381,1.73765,1.7377,34800000.0
2009-02-10 04:19:00,1.73775,1.73955,1.7375,1.73955,96400000.0
2009-02-10 04:20:00,1.73955,1.74065,1.73885,1.7401,202400000.0
2009-02-10 04:21:00,1.74,1.7407,1.73995,1.7401,113200000.0
2009-02-10 04:22:00,1.74025,1.74085,1.74025,1.7406,72400000.0
2009-02-10 04:23:00,1.7406,1.7411,1.7404,1.74095,68200000.0
2009-02-10 04:24:00,1.74105,1.74225,1.74095,1.7422,133400000.0
2009-02-10 04:25:00,1.7422,1.743,1.74135,1.7428,157400000.0
2009-02-10 04:26:00,1.7428,1.7428,1.7414,1.74155,76400000.0
2009-02-10 04:27:00,1.74155,1.7421,1.74155,1.7421,148200000.0
2009-02-10 04:28:00,1.74205,1.7447,1.742,1.74295,321500000.0
2009-02-10 04:29:00,1.7428,1.74375,1.7423,1.7423,190400000.0
2009-02-10 04:30:00,1.7424,1.74265,1.74225,1.74255,140600000.0
2009-02-10 04:31:00,1.74255,1.7429,1.74255,1.74255,171600000.0
2009-02-10 04:32:00,1.74255,1.74295,1.74235,1.7426,118200000.0
2009-02-10 04:33:00,1.7426,1.7427,1.74185,1.74185,52400000.0
2009-02-10 04:34:00,1.74145,1.742,1.74115,1.742,96000000.0
2009-02-10 04:35:00,1.74195,1.7421,1.74145,1.7421,45800000.0
2009-02-10 04:36:00,1.7421,1.7424,1.7414,1.742,62000000.0
2009-02-10 04:37:00,1.742,1.742,1.74105,1.74105,84200000.0
2009-02-10 04:38:00,1.741,1.74185,1.74075,1.7418,101400000.0
2009-02-10 04:39:00,1.7413,1.74185,1.74115,1.74185,58600000.0
2009-02-10 04:40:00,1.74175,1.7427,1.74165,1.7422,125800000.0
2009-02-10 04:41:00,1.7423,1.7425,1.74195,1.74225,53800000.0
2009-02-10 04:42:00,1.74225,1.7431,1.74225,1.74275,66600000.0
2009-02-10 04:43:00,1.74275,1.7434,1.74275,1.7434,18400000.0
2009-02-10 04:44:00,1.7434,1.74345,1.7432,1.7434,18400000.0
2009-02-10 04:45:00,1.74355,1.74355,1.74255,1.7428,100800000.0
2009-02-10 04:46:00,1.7428,1.74295,1.74225,1.7425,120600000.0
2009-02-10 04:47:00,1.74265,1.74285,1.74175,1.7426,73000000.0
2009-02-10 04:48:00,1.74265,1.74345,1.74265,1.74265,81200000.0
2009-02-10 04:49:00,1.7426,1.7445,1.7425,1.7441,92200000.0
2009-02-10 04:50:00,1.74415,1.74415,1.742,1.7432,173600000.0
2009-02-10 04:51:00,1.74315,1.74315,1.74245,1.74275,42800000.0
2009-02-10 04:52:00,1.74305,1.74385,1.74305,1.74385,50800000.0
2009-02-10 04:53:00,1.7438,1.744,1.7429,1.7429,62000000.0
2009-02-10 04:54:00,1.74305,1.74305,1.74215,1.7427,41400000.0
2009-02-10 04:55:00,1.7427,1.7438,1.7425,1.7438,71400000.0
2009-02-10 04:56:00,1.7438,1.7438,1.74295,1.74335,45800000.0
2009-02-10 04:57:00,1.74335,1.7437,1.74295,1.7432,61800000.0
2009-02-10 04:58:00,1.74325,1.74345,1.74325,1.74335,23200000.0
2009-02-10 04:59:00,1.74335,1.7437,1.74265,1.7434,72000000.0
2009-02-10 05:00:00,1.74325,1.74355,1.74305,1.74325,55000000.0
2009-02-10 05:01:00,1.7432,1.7436,1.74295,1.7436,56000000.0
2009-02-10 05:02:00,1.74355,1.7436,1.74275,1.74325,46800000.0
2009-02-10 05:03:00,1.74335,1.7434,1.743,1.7432,32200000.0
2009-02-10 05:04:00,1.74325,1.74325,1.74315,1.74315,12000000.0
2009-02-10 05:05:00,1.7433,1.7433,1.74285,1.7429,29000000.0
2009-02-10 05:06:00,1.74295,1.74315,1.74265,1.7429,94400000.0
2009-02-10 05:07:00,1.74285,1.74285,1.74285,1.74285,3200000.0
2009-02-10 05:08:00,1.7429,1.7432,1.74285,1.743,31400000.0
2009-02-10 05:09:00,1.743,1.74335,1.7426,1.74295,128000000.0
2009-02-10 05:10:00,1.74295,1.74315,1.7429,1.74305,80800000.0
2009-02-10 05:11:00,1.74315,1.7432,1.74305,1.74305,10600000.0
2009-02-10 05:12:00,1.7431,1.7433,1.74305,1.74305,31200000.0
2009-02-10 05:13:00,1.7431,1.74325,1.74295,1.74305,44000000.0
2009-02-10 05:14:00,1.74305,1.74325,1.74285,1.7429,99600000.0
2009-02-10 05:15:00,1.7429,1.7429,1.74275,1.74275,11400000.0
2009-02-10 05:16:00,1.74275,1.74345,1.74275,1.74305,80000000.0
2009-02-10 05:17:00,1.743,1.74325,1.7429,1.74305,143200000.0
2009-02-10 05:18:00,1.74305,1.7437,1.74305,1.7437,53200000.0
2009-02-10 05:19:00,1.74385,1.7452,1.7437,1.7449,303400000.0
2009-02-10 05:20:00,1.7449,1.74655,1.7443,1.7461,309400000.0
2009-02-10 05:21:00,1.74605,1.74625,1.74565,1.7457,130200000.0
2009-02-10 05:22:00,1.74575,1.74695,1.7449,1.74695,204600000.0
2009-02-10 05:23:00,1.747,1.7482,1.74665,1.74735,288000000.0
2009-02-10 05:24:00,1.74745,1.74785,1.7471,1.7476,158800000.0
2009-02-10 05:25:00,1.7476,1.748,1.74715,1.748,138000000.0
2009-02-10 05:26:00,1.748,1.74805,1.74635,1.74735,235200000.0
2009-02-10 05:27:00,1.7474,1.74755,1.7469,1.74735,91600000.0
2009-02-10 05:28:00,1.74735,1.74735,1.74615,1.7469,153000000.0
2009-02-10 05:29:00,1.7468,1.7471,1.7466,1.7466,173800000.0
2009-02-10 05:30:00,1.74655,1.74655,1.74535,1.74595,350200000.0
2009-02-10 05:31:00,1.74595,1.74635,1.74595,1.7462,127800000.0
2009-02-10 05:32:00,1.74635,1.7465,1.746,1.7461,76200000.0
2009-02-10 05:33:00,1.74625,1.7464,1.7458,1.7459,96600000.0
2009-02-10 05:34:00,1.7459,1.74615,1.7459,1.74595,30000000.0
2009-02-10 05:35:00,1.74595,1.74595,1.74425,1.74435,89400000.0
2009-02-10 05:36:00,1.7444,1.74495,1.74415,1.7442,112800000.0
2009-02-10 05:37:00,1.7442,1.7442,1.74345,1.74375,57600000.0
2009-02-10 05:38:00,1.74385,1.74425,1.7429,1.7441,122600000.0
2009-02-10 05:39:00,1.74425,1.74545,1.74425,1.74465,198800000.0
2009-02-10 05:40:00,1.7446,1.74625,1.7446,1.7456,134400000.0
2009-02-10 05:41:00,1.74575,1.74585,1.74405,1.74485,162400000.0
2009-02-10 05:42:00,1.74465,1.74545,1.74435,1.74495,132400000.0
2009-02-10 05:43:00,1.7449,1.7449,1.7439,1.7444,126400000.0
2009-02-10 05:44:00,1.7444,1.7444,1.74325,1.7434,224400000.0
2009-02-10 05:45:00,1.7434,1.7435,1.7424,1.7425,190200000.0
2009-02-10 05:46:00,1.7428,1.74325,1.74175,1.74265,236600000.0
2009-02-10 05:47:00,1.7427,1.74315,1.7414,1.74255,128600000.0
2009-02-10 05:48:00,1.7425,1.7425,1.7419,1.74205,63800000.0
2009-02-10 05:49:00,1.7421,1.74215,1.74175,1.742,51400000.0
2009-02-10 05:50:00,1.74215,1.7426,1.74175,1.7426,71200000.0
2009-02-10 05:51:00,1.74275,1.74315,1.742,1.7424,151000000.0
2009-02-10 05:52:00,1.7425,1.74295,1.74215,1.74245,190400000.0
2009-02-10 05:53:00,1.74245,1.7426,1.7416,1.7419,203600000.0
2009-02-10 05:54:00,1.7419,1.7421,1.74165,1.7421,203600000.0
2009-02-10 05:55:00,1.7421,1.74225,1.74145,1.74165,112000000.0
2009-02-10 05:56:00,1.7419,1.74345,1.7419,1.7425,135000000.0
2009-02-10 05:57:00,1.74255,1.7428,1.74185,1.7428,189800000.0
2009-02-10 05:58:00,1.74255,1.7427,1.74255,1.7426,20000000.0
2009-02-10 05:59:00,1.74255,1.7437,1.7425,1.7432,49800000.0
2009-02-10 06:00:00,1.7433,1.74375,1.74315,1.74335,121200000.0
2009-02-10 06:01:00,1.74335,1.74345,1.74305,1.74345,114400000.0
2009-02-10 06:02:00,1.74345,1.74405,1.74335,1.74385,89800000.0
2009-02-10 06:03:00,1.74385,1.7441,1.74345,1.7438,126200000.0
2009-02-10 06:04:00,1.7439,1.74405,1.7436,1.7436,115000000.0
2009-02-10 06:05:00,1.7436,1.7442,1.7436,1.7442,78800000.0
2009-02-10 06:06:00,1.74415,1.74415,1.74325,1.74355,108600000.0
2009-02-10 06:07:00,1.7436,1.7436,1.74345,1.74355,41000000.0
2009-02-10 06:08:00,1.74355,1.7436,1.74305,1.74325,81800000.0
2009-02-10 06:09:00,1.74315,1.74315,1.7417,1.7423,373400000.0
2009-02-10 06:10:00,1.7423,1.74265,1.74225,1.74235,93800000.0
2009-02-10 06:11:00,1.7424,1.7424,1.7413,1.74215,102200000.0
2009-02-10 06:12:00,1.74215,1.74245,1.7421,1.7424,50200000.0
2009-02-10 06:13:00,1.7424,1.74255,1.7424,1.74255,10000000.0
2009-02-10 06:14:00,1.74245,1.74255,1.74245,1.74255,11000000.0
2009-02-10 06:15:00,1.74245,1.7429,1.74245,1.7429,32800000.0
2009-02-10 06:16:00,1.74285,1.7432,1.7425,1.7425,93400000.0
2009-02-10 06:17:00,1.74235,1.74245,1.74185,1.74205,107000000.0
2009-02-10 06:18:00,1.742,1.74265,1.74195,1.74265,153200000.0
2009-02-10 06:19:00,1.74275,1.7432,1.7423,1.74275,114000000.0
2009-02-10 06:20:00,1.74275,1.7432,1.7424,1.74315,117400000.0
2009-02-10 06:21:00,1.7432,1.7432,1.7426,1.7432,66600000.0
2009-02-10 06:22:00,1.7432,1.7432,1.7431,1.74315,21800000.0
2009-02-10 06:23:00,1.74305,1.7431,1.7428,1.74285,55800000.0
2009-02-10 06:24:00,1.7428,1.7428,1.7425,1.7428,26200000.0
2009-02-10 06:25:00,1.74265,1.7432,1.74175,1.7425,133600000.0
2009-02-10 06:26:00,1.74245,1.74265,1.74175,1.7419,162600000.0
2009-02-10 06:27:00,1.74185,1.74225,1.74105,1.7411,53600000.0
2009-02-10 06:28:00,1.7412,1.74125,1.7407,1.7407,41600000.0
2009-02-10 06:29:00,1.74085,1.7416,1.74085,1.7413,40600000.0
2009-02-10 06:30:00,1.7413,1.7416,1.7413,1.7416,39000000.0
2009-02-10 06:31:00,1.7416,1.74245,1.74065,1.74245,129400000.0
2009-02-10 06:32:00,1.7424,1.74365,1.74195,1.7433,202200000.0
2009-02-10 06:33:00,1.74325,1.74405,1.74295,1.74325,218600000.0
2009-02-10 06:34:00,1.7433,1.74395,1.7427,1.7439,70600000.0
2009-02-10 06:35:00,1.74395,1.7447,1.7439,1.7441,47400000.0
2009-02-10 06:36:00,1.7441,1.74465,1.7439,1.74435,85600000.0
2009-02-10 06:37:00,1.74435,1.7445,1.74355,1.74365,114000000.0
2009-02-10 06:38:00,1.7437,1.74415,1.7433,1.74415,108600000.0
2009-02-10 06:39:00,1.7442,1.7445,1.744,1.7444,31000000.0
2009-02-10 06:40:00,1.74445,1.74445,1.744,1.7444,84400000.0
2009-02-10 06:41:00,1.7444,1.74455,1.7444,1.74445,67000000.0
2009-02-10 06:42:00,1.7445,1.7446,1.7444,1.7445,12000000.0
2009-02-10 06:43:00,1.74445,1.74455,1.74445,1.74455,22600000.0
2009-02-10 06:44:00,1.74455,1.7447,1.74445,1.74455,75400000.0
2009-02-10 06:45:00,1.74455,1.74455,1.7424,1.74435,177600000.0
2009-02-10 06:46:00,1.74435,1.74435,1.74425,1.74425,26000000.0
2009-02-10 06:47:00,1.74425,1.74485,1.7439,1.74435,107600000.0
2009-02-10 06:48:00,1.74445,1.74475,1.74395,1.74445,84200000.0
2009-02-10 06:49:00,1.7446,1.74465,1.7444,1.7445,28000000.0
2009-02-10 06:50:00,1.7439,1.7441,1.7434,1.7441,53400000.0
2009-02-10 06:51:00,1.7441,1.74425,1.744,1.74405,17000000.0
2009-02-10 06:52:00,1.74405,1.7442,1.74375,1.74405,38200000.0
2009-02-10 06:53:00,1.74405,1.74405,1.7437,1.74395,27000000.0
2009-02-10 06:54:00,1.7439,1.74395,1.74375,1.74395,23600000.0
2009-02-10 06:55:00,1.7439,1.7439,1.7439,1.7439,1000000.0
2009-02-10 06:56:00,1.7439,1.7439,1.74335,1.74355,43800000.0
2009-02-10 06:57:00,1.7436,1.7436,1.74315,1.74315,21800000.0
2009-02-10 06:58:00,1.7431,1.74325,1.7429,1.74295,33600000.0
2009-02-10 06:59:00,1.74295,1.74315,1.74275,1.74315,150600000.0
2009-02-10 07:00:00,1.74305,1.7431,1.74295,1.74305,58600000.0
2009-02-10 07:01:00,1.74305,1.74335,1.742,1.743,165200000.0
2009-02-10 07:02:00,1.7431,1.7433,1.743,1.74305,54200000.0
2009-02-10 07:03:00,1.74305,1.74315,1.74295,1.7431,29200000.0
2009-02-10 07:04:00,1.74305,1.7431,1.743,1.743,8400000.0
2009-02-10 07:05:00,1.743,1.743,1.74185,1.74245,99800000.0
2009-02-10 07:06:00,1.74245,1.74245,1.74175,1.74195,42400000.0
2009-02-10 07:07:00,1.74205,1.74205,1.74075,1.74075,45600000.0
2009-02-10 07:08:00,1.7409,1.74265,1.7409,1.7423,108800000.0
2009-02-10 07:09:00,1.7422,1.7425,1.7412,1.7418,192000000.0
2009-02-10 07:10:00,1.74175,1.74195,1.7409,1.7412,75400000.0
2009-02-10 07:11:00,1.7412,1.7417,1.74015,1.74055,133600000.0
2009-02-10 07:12:00,1.7406,1.74115,1.7401,1.7401,63600000.0
2009-02-10 07:13:00,1.7401,1.74085,1.73945,1.7399,83000000.0
2009-02-10 07:14:00,1.7399,1.73995,1.73875,1.73875,192800000.0
2009-02-10 07:15:00,1.73885,1.7392,1.73875,1.7391,45800000.0
2009-02-10 07:16:00,1.73915,1.73915,1.73855,1.73885,62000000.0
2009-02-10 07:17:00,1.739,1.7391,1.73885,1.7391,7000000.0
2009-02-10 07:18:00,1.7391,1.7401,1.73895,1.7397,218400000.0
2009-02-10 07:19:00,1.7397,1.73975,1.7391,1.7397,61600000.0
2009-02-10 07:20:00,1.7397,1.74015,1.73965,1.74,83400000.0
2009-02-10 07:21:00,1.74005,1.74015,1.7399,1.73995,37400000.0
2009-02-10 07:22:00,1.74,1.74025,1.73985,1.73985,49600000.0
2009-02-10 07:23:00,1.74,1.74,1.7399,1.7399,14800000.0
2009-02-10 07:24:00,1.7399,1.74,1.7393,1.73955,61800000.0
2009-02-10 07:25:00,1.73965,1.73975,1.73955,1.73965,14200000.0
2009-02-10 07:26:00,1.7398,1.7398,1.7397,1.7398,16000000.0
2009-02-10 07:27:00,1.7399,1.7399,1.7399,1.7399,9600000.0
2009-02-10 07:28:00,1.73995,1.73995,1.73995,1.73995,12800000.0
2009-02-10 07:29:00,1.7399,1.7402,1.73975,1.7399,93200000.0
2009-02-10 07:30:00,1.73985,1.7401,1.7398,1.7399,121200000.0
2009-02-10 07:31:00,1.7399,1.7403,1.73975,1.7403,68800000.0
2009-02-10 07:32:00,1.7403,1.74075,1.74015,1.7403,123400000.0
2009-02-10 07:33:00,1.7403,1.74045,1.7403,1.7403,58800000.0
2009-02-10 07:34:00,1.7403,1.74055,1.7394,1.7403,161200000.0
2009-02-10 07:35:00,1.74025,1.7408,1.73975,1.74035,232200000.0
2009-02-10 07:36:00,1.74035,1.74125,1.74005,1.74035,248000000.0
2009-02-10 07:37:00,1.7405,1.74065,1.73925,1.73965,125200000.0
2009-02-10 07:38:00,1.7397,1.74035,1.7394,1.74035,162800000.0
2009-02-10 07:39:00,1.74035,1.7411,1.74015,1.7409,116600000.0
2009-02-10 07:40:00,1.741,1.74115,1.7405,1.74075,143200000.0
2009-02-10 07:41:00,1.74075,1.74085,1.73995,1.74085,78800000.0
2009-02-10 07:42:00,1.741,1.74155,1.7395,1.7408,135200000.0
2009-02-10 07:43:00,1.7407,1.7418,1.7405,1.74055,224400000.0
2009-02-10 07:44:00,1.74065,1.74135,1.74065,1.74115,102800000.0
2009-02-10 07:45:00,1.7412,1.7412,1.74065,1.74075,50400000.0
2009-02-10 07:46:00,1.74075,1.74145,1.74055,1.7414,211400000.0
2009-02-10 07:47:00,1.74125,1.7422,1.74105,1.74165,309000000.0
2009-02-10 07:48:00,1.74175,1.7419,1.74005,1.74145,172800000.0
2009-02-10 07:49:00,1.74165,1.74205,1.7408,1.741,180000000.0
2009-02-10 07:50:00,1.741,1.7418,1.741,1.7415,122400000.0
2009-02-10 07:51:00,1.7417,1.7417,1.74075,1.74105,104400000.0
2009-02-10 07:52:00,1.7412,1.7413,1.74025,1.7406,176400000.0
2009-02-10 07:53:00,1.7406,1.74115,1.7403,1.74075,129200000.0
2009-02-10 07:54:00,1.74085,1.741,1.74005,1.74095,175400000.0
2009-02-10 07:55:00,1.74105,1.74145,1.7405,1.74075,111600000.0
2009-02-10 07:56:00,1.74075,1.7411,1.74035,1.7411,93800000.0
2009-02-10 07:57:00,1.7412,1.7415,1.7406,1.74105,101200000.0
2009-02-10 07:58:00,1.7411,1.74175,1.74095,1.74155,139000000.0
2009-02-10 07:59:00,1.74175,1.74245,1.74125,1.7419,153000000.0
2009-02-10 08:00:00,1.74185,1.74285,1.74135,1.74285,180400000.0
2009-02-10 08:01:00,1.7429,1.7435,1.7425,1.7432,171600000.0
2009-02-10 08:02:00,1.74315,1.74395,1.7429,1.74345,160600000.0
2009-02-10 08:03:00,1.74345,1.74425,1.74325,1.74405,206800000.0
2009-02-10 08:04:00,1.74415,1.74455,1.74405,1.74415,131000000.0
2009-02-10 08:05:00,1.7442,1.74485,1.7437,1.74425,133400000.0
2009-02-10 08:06:00,1.74435,1.74475,1.74405,1.7441,158800000.0
2009-02-10 08:07:00,1.7441,1.74435,1.74295,1.74335,171600000.0
2009-02-10 08:08:00,1.74335,1.74405,1.74315,1.74335,152000000.0
2009-02-10 08:09:00,1.7433,1.7434,1.74325,1.74325,53200000.0
2009-02-10 08:10:00,1.74325,1.7434,1.7425,1.7429,191200000.0
2009-02-10 08:11:00,1.74285,1.7434,1.74285,1.74325,96000000.0
2009-02-10 08:12:00,1.74335,1.74375,1.74275,1.74365,183000000.0
2009-02-10 08:13:00,1.7437,1.74405,1.7434,1.7435,115600000.0
2009-02-10 08:14:00,1.7436,1.74375,1.74285,1.74325,70600000.0
2009-02-10 08:15:00,1.7432,1.7434,1.74285,1.74315,62000000.0
2009-02-10 08:16:00,1.7433,1.74355,1.74315,1.74345,69800000.0
2009-02-10 08:17:00,1.74335,1.74345,1.7419,1.74255,154600000.0
2009-02-10 08:18:00,1.74255,1.74305,1.7416,1.7429,98800000.0
2009-02-10 08:19:00,1.74295,1.74295,1.74135,1.74185,111400000.0
2009-02-10 08:20:00,1.74185,1.74185,1.74095,1.74155,108800000.0
2009-02-10 08:21:00,1.74155,1.74255,1.74155,1.7424,130400000.0
2009-02-10 08:22:00,1.7424,1.7431,1.7424,1.74295,160600000.0
2009-02-10 08:23:00,1.7428,1.7432,1.7428,1.74305,82600000.0
2009-02-10 08:24:00,1.74305,1.74315,1.7428,1.7428,41600000.0
2009-02-10 08:25:00,1.74285,1.74355,1.7424,1.74305,165000000.0
2009-02-10 08:26:00,1.74315,1.7438,1.7426,1.743,164400000.0
2009-02-10 08:27:00,1.7431,1.7434,1.74265,1.74315,150000000.0
2009-02-10 08:28:00,1.7431,1.74325,1.74265,1.7428,91000000.0
2009-02-10 08:29:00,1.7428,1.7429,1.74185,1.7424,119800000.0
2009-02-10 08:30:00,1.74265,1.7435,1.7422,1.7433,176400000.0
2009-02-10 08:31:00,1.7434,1.7442,1.74335,1.7442,142000000.0
2009-02-10 08:32:00,1.74415,1.74505,1.74395,1.74435,157200000.0
2009-02-10 08:33:00,1.74435,1.7446,1.7441,1.74415,130200000.0
2009-02-10 08:34:00,1.74415,1.7444,1.7434,1.7443,195600000.0
2009-02-10 08:35:00,1.7442,1.7442,1.743,1.7431,197000000.0
2009-02-10 08:36:00,1.7432,1.74375,1.7431,1.74375,102800000.0
2009-02-10 08:37:00,1.74375,1.744,1.7437,1.7437,27200000.0
2009-02-10 08:38:00,1.74365,1.7452,1.74335,1.7448,121400000.0
2009-02-10 08:39:00,1.74475,1.74535,1.74445,1.74535,98400000.0
2009-02-10 08:40:00,1.74555,1.74555,1.7446,1.7454,61400000.0
2009-02-10 08:41:00,1.74545,1.7459,1.74545,1.7457,34600000.0
2009-02-10 08:42:00,1.7457,1.7457,1.74475,1.7449,55200000.0
2009-02-10 08:43:00,1.74485,1.7452,1.74475,1.74475,200800000.0
2009-02-10 08:44:00,1.7448,1.74535,1.7448,1.7451,232800000.0
2009-02-10 08:45:00,1.7451,1.7452,1.74485,1.74495,57600000.0
2009-02-10 08:46:00,1.745,1.7451,1.74415,1.7449,376600000.0
2009-02-10 08:47:00,1.74505,1.7458,1.74495,1.7458,225600000.0
2009-02-10 08:48:00,1.7458,1.747,1.74555,1.74595,503400000.0
2009-02-10 08:49:00,1.7459,1.74615,1.74485,1.7452,253600000.0
2009-02-10 08:50:00,1.74525,1.74625,1.74525,1.74615,185400000.0
2009-02-10 08:51:00,1.7461,1.74615,1.7453,1.7453,232200000.0
2009-02-10 08:52:00,1.7453,1.7453,1.74345,1.74495,336000000.0
2009-02-10 08:53:00,1.74495,1.74505,1.74335,1.7442,249000000.0
2009-02-10 08:54:00,1.7442,1.7453,1.7439,1.745,344000000.0
2009-02-10 08:55:00,1.745,1.74525,1.74315,1.7438,777600000.0
2009-02-10 08:56:00,1.74385,1.7443,1.7434,1.7441,312200000.0
2009-02-10 08:57:00,1.7441,1.74495,1.74305,1.74405,445600000.0
2009-02-10 08:58:00,1.74405,1.74415,1.74375,1.74395,213800000.0
2009-02-10 08:59:00,1.744,1.74485,1.7439,1.74395,417200000.0
2009-02-10 09:00:00,1.7442,1.7449,1.74325,1.74385,349000000.0
2009-02-10 09:01:00,1.74385,1.7441,1.7434,1.7439,482000000.0
2009-02-10 09:02:00,1.74395,1.7441,1.7436,1.7439,167000000.0
2009-02-10 09:03:00,1.7439,1.7443,1.74335,1.7439,379700000.0
2009-02-10 09:04:00,1.744,1.744,1.7436,1.74385,174000000.0
2009-02-10 09:05:00,1.74385,1.7446,1.7438,1.7443,215200000.0
2009-02-10 09:06:00,1.74435,1.74435,1.7438,1.744,201400000.0
2009-02-10 09:07:00,1.744,1.74445,1.74395,1.74445,156600000.0
2009-02-10 09:08:00,1.7444,1.7445,1.74405,1.74425,151200000.0
2009-02-10 09:09:00,1.74425,1.7444,1.7434,1.7439,254200000.0
2009-02-10 09:10:00,1.74385,1.74455,1.7434,1.744,656200000.0
2009-02-10 09:11:00,1.74395,1.74425,1.74355,1.7438,582600000.0
2009-02-10 09:12:00,1.74365,1.7443,1.74335,1.74335,507200000.0
2009-02-10 09:13:00,1.7433,1.7442,1.74325,1.74345,473200000.0
2009-02-10 09:14:00,1.74345,1.74375,1.74305,1.7435,464000000.0
2009-02-10 09:15:00,1.74355,1.744,1.7431,1.7436,626000000.0
2009-02-10 09:16:00,1.74365,1.7437,1.7425,1.7425,616000000.0
2009-02-10 09:17:00,1.7425,1.7426,1.7418,1.74235,606400000.0
2009-02-10 09:18:00,1.7424,1.74245,1.74155,1.74155,293000000.0
2009-02-10 09:19:00,1.74155,1.74225,1.7415,1.7417,428000000.0
2009-02-10 09:20:00,1.7417,1.74195,1.741,1.741,242600000.0
2009-02-10 09:21:00,1.74095,1.74125,1.7393,1.74,404400000.0
2009-02-10 09:22:00,1.73995,1.7403,1.73945,1.73945,392800000.0
2009-02-10 09:23:00,1.73955,1.74035,1.73875,1.739,372000000.0
2009-02-10 09:24:00,1.739,1.739,1.7386,1.7387,205600000.0
2009-02-10 09:25:00,1.7387,1.74,1.7387,1.73945,405000000.0
2009-02-10 09:26:00,1.73955,1.74025,1.7393,1.7402,307000000.0
2009-02-10 09:27:00,1.74025,1.7403,1.7395,1.7401,118300000.0
2009-02-10 09:28:00,1.74015,1.7403,1.7391,1.73945,201900000.0
2009-02-10 09:29:00,1.73945,1.7397,1.7381,1.7389,266200000.0
2009-02-10 09:30:00,1.739,1.73965,1.7385,1.7395,433300000.0
2009-02-10 09:31:00,1.7395,1.7406,1.7395,1.74055,263800000.0
2009-02-10 09:32:00,1.7405,1.7405,1.73975,1.73975,174200000.0
2009-02-10 09:33:00,1.73975,1.7405,1.7388,1.73915,426400000.0
2009-02-10 09:34:00,1.73915,1.7392,1.7384,1.73845,360400000.0
2009-02-10 09:35:00,1.73845,1.7393,1.7384,1.7393,507800001.0
2009-02-10 09:36:00,1.7393,1.7395,1.73905,1.7391,235000000.0
2009-02-10 09:37:00,1.7391,1.7398,1.73905,1.7397,339000000.0
2009-02-10 09:38:00,1.73975,1.73975,1.73805,1.7382,258200000.0
2009-02-10 09:39:00,1.7381,1.73845,1.7374,1.73845,280400000.0
2009-02-10 09:40:00,1.73845,1.73895,1.7381,1.73835,559400000.0
2009-02-10 09:41:00,1.73835,1.73845,1.73795,1.7382,390400000.0
2009-02-10 09:42:00,1.7382,1.73865,1.73805,1.7385,569800001.0
2009-02-10 09:43:00,1.7385,1.73925,1.7383,1.7385,301600000.0
2009-02-10 09:44:00,1.73845,1.7397,1.73825,1.73955,349000000.0
2009-02-10 09:45:00,1.73945,1.7396,1.73875,1.7389,119800000.0
2009-02-10 09:46:00,1.73895,1.73935,1.7388,1.73885,214200000.0
2009-02-10 09:47:00,1.73885,1.73925,1.7383,1.73905,218800000.0
2009-02-10 09:48:00,1.7391,1.7394,1.7389,1.73925,152200000.0
2009-02-10 09:49:00,1.73925,1.73995,1.739,1.73995,216600000.0
2009-02-10 09:50:00,1.73995,1.74025,1.7392,1.73995,446400000.0
2009-02-10 09:51:00,1.73995,1.74075,1.73935,1.74,502200002.0
2009-02-10 09:52:00,1.74005,1.74005,1.7393,1.7398,512000001.0
2009-02-10 09:53:00,1.73975,1.74085,1.7392,1.7398,464800000.0
2009-02-10 09:54:00,1.73975,1.7401,1.73865,1.73905,332400000.0
2009-02-10 09:55:00,1.7391,1.7393,1.7388,1.7392,315200000.0
2009-02-10 09:56:00,1.7392,1.7393,1.7387,1.7387,504200000.0
2009-02-10 09:57:00,1.7386,1.73895,1.73815,1.73855,360000000.0
2009-02-10 09:58:00,1.73855,1.7387,1.7376,1.73805,560000000.0
2009-02-10 09:59:00,1.73805,1.73895,1.7379,1.73895,476600000.0
2009-02-10 10:00:00,1.73885,1.74035,1.73885,1.739,715800000.0
2009-02-10 10:01:00,1.73885,1.73885,1.73825,1.73825,247600000.0
2009-02-10 10:02:00,1.7382,1.73875,1.73715,1.7387,483000000.0
2009-02-10 10:03:00,1.73865,1.7402,1.7379,1.739,557600000.0
2009-02-10 10:04:00,1.73875,1.73885,1.7379,1.738,617200000.0
2009-02-10 10:05:00,1.738,1.739,1.73765,1.73825,577600000.0
2009-02-10 10:06:00,1.73825,1.73865,1.73795,1.7384,462400000.0
2009-02-10 10:07:00,1.7386,1.7386,1.7379,1.73795,440400000.0
2009-02-10 10:08:00,1.7381,1.7383,1.73745,1.73755,347200000.0
2009-02-10 10:09:00,1.73775,1.73775,1.7372,1.73745,151100000.0
2009-02-10 10:10:00,1.73745,1.7376,1.73675,1.73705,427200000.0
2009-02-10 10:11:00,1.7371,1.73745,1.73655,1.73685,608400000.0
2009-02-10 10:12:00,1.7369,1.73715,1.7359,1.7363,406800000.0
2009-02-10 10:13:00,1.73625,1.7372,1.73615,1.73695,394400000.0
2009-02-10 10:14:00,1.7371,1.73745,1.7362,1.7366,438200000.0
2009-02-10 10:15:00,1.73675,1.73875,1.73675,1.7381,411000000.0
2009-02-10 10:16:00,1.73815,1.7391,1.7378,1.7391,497600000.0
2009-02-10 10:17:00,1.7391,1.73915,1.7382,1.73855,403400001.0
2009-02-10 10:18:00,1.73865,1.7388,1.73805,1.73835,380200000.0
2009-02-10 10:19:00,1.73825,1.73835,1.73735,1.7379,369800000.0
2009-02-10 10:20:00,1.7379,1.73855,1.7377,1.7382,547800000.0
2009-02-10 10:21:00,1.7382,1.7384,1.73745,1.73765,576000000.0
2009-02-10 10:22:00,1.73765,1.73795,1.7372,1.7378,761600000.0
2009-02-10 10:23:00,1.7377,1.73785,1.73715,1.73725,647400000.0
2009-02-10 10:24:00,1.7373,1.7379,1.73715,1.7377,502000000.0
2009-02-10 10:25:00,1.7377,1.73795,1.73735,1.7379,559200001.0
2009-02-10 10:26:00,1.73795,1.738,1.73735,1.73735,490400000.0
2009-02-10 10:27:00,1.7373,1.7375,1.73635,1.7365,443200000.0
2009-02-10 10:28:00,1.7365,1.7365,1.73585,1.7359,482200000.0
2009-02-10 10:29:00,1.7359,1.73645,1.7357,1.73605,532000001.0
2009-02-10 10:30:00,1.73615,1.7368,1.7359,1.7366,364600000.0
2009-02-10 10:31:00,1.7366,1.7372,1.73645,1.73645,467000000.0
2009-02-10 10:32:00,1.73655,1.7368,1.73605,1.73675,272200000.0
2009-02-10 10:33:00,1.73675,1.7369,1.73615,1.73625,419400000.0
2009-02-10 10:34:00,1.73625,1.73655,1.736,1.73615,421800000.0
2009-02-10 10:35:00,1.73615,1.73615,1.73565,1.73565,223200000.0
2009-02-10 10:36:00,1.73575,1.73585,1.7339,1.73405,634800000.0
2009-02-10 10:37:00,1.734,1.73435,1.7337,1.73375,563800000.0
2009-02-10 10:38:00,1.73375,1.7342,1.7336,1.73365,454200000.0
2009-02-10 10:39:00,1.73365,1.73405,1.7333,1.73335,466800000.0
2009-02-10 10:40:00,1.73335,1.73485,1.73305,1.73485,578800000.0
2009-02-10 10:41:00,1.73485,1.7349,1.7331,1.7333,527200000.0
2009-02-10 10:42:00,1.7333,1.73445,1.7333,1.73405,334400000.0
2009-02-10 10:43:00,1.73405,1.73415,1.73315,1.7337,433800000.0
2009-02-10 10:44:00,1.7337,1.7337,1.7322,1.7322,392400000.0
2009-02-10 10:45:00,1.7322,1.7323,1.731,1.73125,387800000.0
2009-02-10 10:46:00,1.73125,1.7314,1.73005,1.73015,660800000.0
2009-02-10 10:47:00,1.73015,1.73055,1.7292,1.72965,445600000.0
2009-02-10 10:48:00,1.72975,1.7298,1.7289,1.7297,483800000.0
2009-02-10 10:49:00,1.7297,1.73105,1.7297,1.7304,396600000.0
2009-02-10 10:50:00,1.73045,1.7306,1.72995,1.72995,354400000.0
2009-02-10 10:51:00,1.72995,1.7301,1.72905,1.7301,226000000.0
2009-02-10 10:52:00,1.7302,1.73065,1.73,1.73045,465000000.0
2009-02-10 10:53:00,1.7305,1.73145,1.7304,1.7311,405800000.0
2009-02-10 10:54:00,1.7311,1.7322,1.731,1.7319,288800000.0
2009-02-10 10:55:00,1.73195,1.7325,1.73175,1.73225,567600000.0
2009-02-10 10:56:00,1.73215,1.7322,1.7314,1.73175,320600000.0
2009-02-10 10:57:00,1.73175,1.7322,1.7316,1.7318,360400000.0
2009-02-10 10:58:00,1.7318,1.7319,1.7313,1.7316,487200000.0
2009-02-10 10:59:00,1.7316,1.73165,1.729,1.72905,396800000.0
2009-02-10 11:00:00,1.729,1.7295,1.72865,1.72915,410200000.0
2009-02-10 11:01:00,1.72915,1.72915,1.7266,1.72735,472000000.0
2009-02-10 11:02:00,1.7273,1.72845,1.726,1.726,591800001.0
2009-02-10 11:03:00,1.72595,1.72635,1.72445,1.7253,491000000.0
2009-02-10 11:04:00,1.7252,1.72525,1.7243,1.72485,486800000.0
2009-02-10 11:05:00,1.7247,1.72595,1.7247,1.72595,386600000.0
2009-02-10 11:06:00,1.72595,1.72635,1.72585,1.726,318200000.0
2009-02-10 11:07:00,1.726,1.7266,1.72475,1.72475,420400000.0
2009-02-10 11:08:00,1.72475,1.7249,1.724,1.72475,240000000.0
2009-02-10 11:09:00,1.7249,1.72545,1.7246,1.7253,482600000.0
2009-02-10 11:10:00,1.7253,1.72685,1.7251,1.7251,425800000.0
2009-02-10 11:11:00,1.72475,1.72495,1.7233,1.7242,464200000.0
2009-02-10 11:12:00,1.7242,1.72495,1.7233,1.7242,541800001.0
2009-02-10 11:13:00,1.72405,1.72435,1.72345,1.72425,558200000.0
2009-02-10 11:14:00,1.7244,1.72485,1.7241,1.7243,496200000.0
2009-02-10 11:15:00,1.7243,1.72495,1.72345,1.7249,587200000.0
2009-02-10 11:16:00,1.72455,1.7251,1.72455,1.7251,366800000.0
2009-02-10 11:17:00,1.7251,1.7251,1.72405,1.72415,716800000.0
2009-02-10 11:18:00,1.7242,1.7257,1.72405,1.72545,426000000.0
2009-02-10 11:19:00,1.72545,1.7262,1.72545,1.72595,424400000.0
2009-02-10 11:20:00,1.72605,1.7265,1.72565,1.7263,351600000.0
2009-02-10 11:21:00,1.7263,1.7265,1.7252,1.72545,492800000.0
2009-02-10 11:22:00,1.7255,1.7259,1.7254,1.72555,602000000.0
2009-02-10 11:23:00,1.7255,1.72555,1.724,1.7247,476800000.0
2009-02-10 11:24:00,1.7249,1.7252,1.72435,1.72455,466400000.0
2009-02-10 11:25:00,1.72455,1.7255,1.7245,1.7252,548000000.0
2009-02-10 11:26:00,1.7252,1.72615,1.7248,1.7257,410400000.0
2009-02-10 11:27:00,1.7257,1.7258,1.7248,1.72545,325800000.0
2009-02-10 11:28:00,1.72545,1.72565,1.72375,1.7245,427200000.0
2009-02-10 11:29:00,1.7245,1.7246,1.7232,1.72335,388400000.0
2009-02-10 11:30:00,1.72515,1.72515,1.72265,1.7234,458200000.0
2009-02-10 11:31:00,1.72325,1.72335,1.71955,1.71975,408500000.0
2009-02-10 11:32:00,1.71975,1.72075,1.71885,1.7191,502200000.0
2009-02-10 11:33:00,1.7191,1.7217,1.7187,1.7216,419600000.0
2009-02-10 11:34:00,1.7217,1.7224,1.72,1.72035,412800000.0
2009-02-10 11:35:00,1.7203,1.7209,1.71915,1.7209,419600000.0
2009-02-10 11:36:00,1.7209,1.721,1.71885,1.7189,423200000.0
2009-02-10 11:37:00,1.7189,1.71895,1.7182,1.7188,724200000.0
2009-02-10 11:38:00,1.7188,1.71965,1.71845,1.71915,736000000.0
2009-02-10 11:39:00,1.71925,1.71935,1.71825,1.7192,603000000.0
2009-02-10 11:40:00,1.7192,1.7208,1.7186,1.7199,488800000.0
2009-02-10 11:41:00,1.7199,1.7199,1.71955,1.7197,659400000.0
2009-02-10 11:42:00,1.7197,1.7207,1.7197,1.7207,213600000.0
2009-02-10 11:43:00,1.72075,1.72125,1.7207,1.7209,153600000.0
2009-02-10 11:44:00,1.72095,1.7214,1.72055,1.721,255400000.0
2009-02-10 11:45:00,1.72095,1.7214,1.7206,1.72075,238600000.0
2009-02-10 11:46:00,1.7208,1.7216,1.7208,1.7214,268200000.0
2009-02-10 11:47:00,1.7214,1.7218,1.7214,1.72165,102000000.0
2009-02-10 11:48:00,1.72155,1.72155,1.721,1.72115,120800000.0
2009-02-10 11:49:00,1.72115,1.7217,1.72105,1.7216,131300000.0
2009-02-10 11:50:00,1.72165,1.72225,1.72155,1.7222,283900000.0
2009-02-10 11:51:00,1.72225,1.7228,1.72195,1.72245,308700000.0
2009-02-10 11:52:00,1.72255,1.72285,1.72225,1.7227,309600000.0
2009-02-10 11:53:00,1.7228,1.72385,1.7227,1.7232,298600000.0
2009-02-10 11:54:00,1.7232,1.72335,1.72235,1.72245,237800000.0
2009-02-10 11:55:00,1.72235,1.7224,1.72165,1.7221,310800000.0
2009-02-10 11:56:00,1.72215,1.7223,1.7218,1.7223,174400000.0
2009-02-10 11:57:00,1.7224,1.72335,1.7223,1.7228,265800000.0
2009-02-10 11:58:00,1.7229,1.72315,1.7225,1.7229,182600000.0
2009-02-10 11:59:00,1.72295,1.72315,1.7227,1.7229,367600000.0
2009-02-10 12:00:00,1.72285,1.7232,1.7225,1.72305,335200000.0
2009-02-10 12:01:00,1.72305,1.72305,1.7217,1.7223,317200000.0
2009-02-10 12:02:00,1.7223,1.7226,1.72215,1.72225,202600000.0
2009-02-10 12:03:00,1.72225,1.72235,1.7204,1.72235,347200000.0
2009-02-10 12:04:00,1.7224,1.72255,1.72175,1.7222,232500000.0
2009-02-10 12:05:00,1.72225,1.723,1.72195,1.72295,261200000.0
2009-02-10 12:06:00,1.7229,1.7232,1.72245,1.72255,304000000.0
2009-02-10 12:07:00,1.72255,1.7228,1.72155,1.72155,281400000.0
2009-02-10 12:08:00,1.72165,1.7219,1.72075,1.7209,267600000.0
2009-02-10 12:09:00,1.7208,1.72095,1.7202,1.7205,436200000.0
2009-02-10 12:10:00,1.72045,1.72125,1.72035,1.72105,451400000.0
2009-02-10 12:11:00,1.7209,1.72115,1.7202,1.7202,252800000.0
2009-02-10 12:12:00,1.7202,1.7215,1.7202,1.7211,367400000.0
2009-02-10 12:13:00,1.72125,1.7213,1.72065,1.7213,225600000.0
2009-02-10 12:14:00,1.72095,1.7212,1.7196,1.72045,335400000.0
2009-02-10 12:15:00,1.72045,1.72095,1.72035,1.72035,362200000.0
2009-02-10 12:16:00,1.72035,1.72065,1.72025,1.7203,133200000.0
2009-02-10 12:17:00,1.72045,1.7207,1.71985,1.72055,225500000.0
2009-02-10 12:18:00,1.7207,1.72085,1.7202,1.72055,297500000.0
2009-02-10 12:19:00,1.72055,1.7215,1.72055,1.7209,268600000.0
2009-02-10 12:20:00,1.7211,1.7211,1.72045,1.72055,343000000.0
2009-02-10 12:21:00,1.7205,1.7211,1.72035,1.7207,284200000.0
2009-02-10 12:22:00,1.7207,1.72135,1.7207,1.72125,143800000.0
2009-02-10 12:23:00,1.72125,1.7218,1.72115,1.7214,227800000.0
2009-02-10 12:24:00,1.7214,1.72175,1.7214,1.7217,218000000.0
2009-02-10 12:25:00,1.7217,1.722,1.7215,1.72185,187800000.0
2009-02-10 12:26:00,1.72185,1.72195,1.7213,1.7213,256600000.0
2009-02-10 12:27:00,1.7214,1.72215,1.7214,1.722,327200000.0
2009-02-10 12:28:00,1.722,1.72225,1.7214,1.72185,289600000.0
2009-02-10 12:29:00,1.72185,1.72205,1.72155,1.72205,369600000.0
2009-02-10 12:30:00,1.72195,1.7227,1.7219,1.7226,306400000.0
2009-02-10 12:31:00,1.72265,1.7239,1.72245,1.72345,363800000.0
2009-02-10 12:32:00,1.72345,1.7235,1.7223,1.7223,343000000.0
2009-02-10 12:33:00,1.7223,1.72275,1.7218,1.722,413200000.0
2009-02-10 12:34:00,1.722,1.72265,1.7214,1.72245,407000000.0
2009-02-10 12:35:00,1.72245,1.7232,1.72215,1.72295,483200000.0
2009-02-10 12:36:00,1.723,1.7232,1.72195,1.7224,280200000.0
2009-02-10 12:37:00,1.72235,1.72265,1.7215,1.7215,255400000.0
2009-02-10 12:38:00,1.72135,1.72205,1.7212,1.72185,340600000.0
2009-02-10 12:39:00,1.72185,1.72205,1.72105,1.7212,329000000.0
2009-02-10 12:40:00,1.7212,1.72145,1.71935,1.71945,394600000.0
2009-02-10 12:41:00,1.71945,1.71945,1.718,1.71895,444600000.0
2009-02-10 12:42:00,1.71905,1.7192,1.71805,1.71845,413600000.0
2009-02-10 12:43:00,1.71845,1.71905,1.7184,1.71865,266600000.0
2009-02-10 12:44:00,1.71865,1.71895,1.7183,1.71895,382600000.0
2009-02-10 12:45:00,1.719,1.719,1.7185,1.719,300400000.0
2009-02-10 12:46:00,1.71885,1.7192,1.71825,1.71845,246200000.0
2009-02-10 12:47:00,1.71865,1.7193,1.7183,1.71925,268400000.0
2009-02-10 12:48:00,1.71925,1.71985,1.7191,1.7197,231600000.0
2009-02-10 12:49:00,1.7198,1.7203,1.7198,1.7201,284400000.0
2009-02-10 12:50:00,1.7201,1.72035,1.71995,1.72035,243400000.0
2009-02-10 12:51:00,1.72025,1.7209,1.71995,1.7209,355200000.0
2009-02-10 12:52:00,1.7209,1.72135,1.7204,1.7206,448200000.0
2009-02-10 12:53:00,1.72075,1.7218,1.72075,1.7211,427400000.0
2009-02-10 12:54:00,1.72095,1.72095,1.71975,1.72,302400000.0
2009-02-10 12:55:00,1.72,1.72035,1.71985,1.72015,261800000.0
2009-02-10 12:56:00,1.7202,1.72035,1.72005,1.7202,117800000.0
2009-02-10 12:57:00,1.72005,1.72025,1.7183,1.7187,288200000.0
2009-02-10 12:58:00,1.71865,1.7194,1.71845,1.719,318400000.0
2009-02-10 12:59:00,1.7188,1.7191,1.71805,1.71815,239200000.0
2009-02-10 13:00:00,1.71815,1.71875,1.71815,1.7186,253700000.0
2009-02-10 13:01:00,1.71855,1.7193,1.71855,1.71905,477200000.0
2009-02-10 13:02:00,1.71915,1.7195,1.71805,1.71815,349600000.0
2009-02-10 13:03:00,1.71815,1.71815,1.71725,1.7179,303600000.0
2009-02-10 13:04:00,1.7179,1.71815,1.7171,1.71805,297000000.0
2009-02-10 13:05:00,1.7181,1.7185,1.7176,1.7181,226600000.0
2009-02-10 13:06:00,1.71805,1.7189,1.7179,1.7188,297000000.0
2009-02-10 13:07:00,1.7188,1.71925,1.71865,1.71905,329800000.0
2009-02-10 13:08:00,1.71905,1.7193,1.7187,1.71885,290000000.0
2009-02-10 13:09:00,1.7187,1.7198,1.7187,1.71955,249600000.0
2009-02-10 13:10:00,1.71945,1.71965,1.71855,1.71875,258800000.0
2009-02-10 13:11:00,1.7188,1.7192,1.7187,1.7187,134400000.0
2009-02-10 13:12:00,1.71885,1.7189,1.7182,1.7185,111600000.0
2009-02-10 13:13:00,1.7184,1.7189,1.7184,1.7186,113600000.0
2009-02-10 13:14:00,1.71865,1.71875,1.7184,1.71875,305000000.0
2009-02-10 13:15:00,1.71865,1.71875,1.71845,1.71855,183800000.0
2009-02-10 13:16:00,1.71845,1.7187,1.71835,1.7185,185000000.0
2009-02-10 13:17:00,1.71845,1.71845,1.71765,1.7181,242000000.0
2009-02-10 13:18:00,1.718,1.7184,1.71785,1.71825,193100000.0
2009-02-10 13:19:00,1.71835,1.71965,1.71835,1.71965,343900000.0
2009-02-10 13:20:00,1.71955,1.7199,1.71945,1.7199,289200000.0
2009-02-10 13:21:00,1.7199,1.72,1.7191,1.7191,206200000.0
2009-02-10 13:22:00,1.7192,1.71965,1.7191,1.7196,247000000.0
2009-02-10 13:23:00,1.71975,1.7199,1.7193,1.7194,207400000.0
2009-02-10 13:24:00,1.7195,1.71955,1.7193,1.7195,66400000.0
2009-02-10 13:25:00,1.7195,1.7198,1.7193,1.71945,269800000.0
2009-02-10 13:26:00,1.71945,1.71995,1.7194,1.7197,304200000.0
2009-02-10 13:27:00,1.7197,1.7203,1.7197,1.7203,207600000.0
2009-02-10 13:28:00,1.7203,1.7204,1.7195,1.72025,201600000.0
2009-02-10 13:29:00,1.72045,1.72045,1.71955,1.71995,268000000.0
2009-02-10 13:30:00,1.71995,1.71995,1.7195,1.7198,218400000.0
2009-02-10 13:31:00,1.7197,1.71995,1.7197,1.71975,106000000.0
2009-02-10 13:32:00,1.71975,1.71985,1.7196,1.71985,134000000.0
2009-02-10 13:33:00,1.7198,1.7202,1.7197,1.72005,90600000.0
2009-02-10 13:34:00,1.72015,1.72085,1.72,1.7202,154600000.0
2009-02-10 13:35:00,1.72035,1.72055,1.7203,1.72055,164000000.0
2009-02-10 13:36:00,1.72055,1.7209,1.7204,1.7204,128400000.0
2009-02-10 13:37:00,1.7204,1.72045,1.72015,1.72035,137600000.0
2009-02-10 13:38:00,1.72035,1.72065,1.72025,1.7204,171200000.0
2009-02-10 13:39:00,1.72035,1.72035,1.7199,1.72015,115800000.0
2009-02-10 13:40:00,1.7202,1.7202,1.71945,1.71965,149600000.0
2009-02-10 13:41:00,1.71975,1.71975,1.71975,1.71975,46200000.0
2009-02-10 13:42:00,1.71975,1.71975,1.71875,1.71935,147600000.0
2009-02-10 13:43:00,1.71955,1.71985,1.71945,1.71985,81800000.0
2009-02-10 13:44:00,1.71985,1.71995,1.71905,1.7194,91200000.0
2009-02-10 13:45:00,1.7194,1.71955,1.7184,1.7185,348600000.0
2009-02-10 13:46:00,1.7185,1.7192,1.7185,1.71865,294800000.0
2009-02-10 13:47:00,1.7186,1.7186,1.7174,1.7176,445600000.0
2009-02-10 13:48:00,1.7176,1.7177,1.7169,1.71755,432200000.0
2009-02-10 13:49:00,1.7172,1.71745,1.7171,1.71745,272600000.0
2009-02-10 13:50:00,1.7174,1.7174,1.717,1.71735,191200000.0
2009-02-10 13:51:00,1.71735,1.71735,1.716,1.7163,277300000.0
2009-02-10 13:52:00,1.71645,1.7167,1.7163,1.7166,185000000.0
2009-02-10 13:53:00,1.7167,1.7168,1.71645,1.71665,114600000.0
2009-02-10 13:54:00,1.71665,1.71685,1.71635,1.71645,134400000.0
2009-02-10 13:55:00,1.7167,1.71685,1.71605,1.71605,139000000.0
2009-02-10 13:56:00,1.7162,1.7163,1.7151,1.71535,297200000.0
2009-02-10 13:57:00,1.71545,1.71555,1.71505,1.71505,277400000.0
2009-02-10 13:58:00,1.7151,1.7156,1.7151,1.71525,332300000.0
2009-02-10 13:59:00,1.71515,1.7159,1.7144,1.71445,242900000.0
2009-02-10 14:00:00,1.7143,1.71575,1.71425,1.71515,345600000.0
2009-02-10 14:01:00,1.7153,1.7155,1.71495,1.71515,305800000.0
2009-02-10 14:02:00,1.71525,1.71545,1.71505,1.7153,172500000.0
2009-02-10 14:03:00,1.71525,1.7153,1.7142,1.71455,139000000.0
2009-02-10 14:04:00,1.71455,1.71475,1.714,1.7146,211100000.0
2009-02-10 14:05:00,1.71475,1.7153,1.71455,1.71515,179200000.0
2009-02-10 14:06:00,1.71505,1.71555,1.71495,1.7155,175800000.0
2009-02-10 14:07:00,1.71545,1.7156,1.7151,1.7153,294200000.0
2009-02-10 14:08:00,1.7152,1.7156,1.7147,1.7147,207600000.0
2009-02-10 14:09:00,1.7147,1.71535,1.7147,1.7152,210000000.0
2009-02-10 14:10:00,1.7152,1.7157,1.7152,1.7157,110000000.0
2009-02-10 14:11:00,1.71555,1.71565,1.71455,1.71475,196600000.0
2009-02-10 14:12:00,1.7148,1.71485,1.71405,1.71405,239400000.0
2009-02-10 14:13:00,1.71405,1.71495,1.71375,1.714,367200000.0
2009-02-10 14:14:00,1.7138,1.714,1.71365,1.71375,227000000.0
2009-02-10 14:15:00,1.71375,1.71405,1.71235,1.71235,279000000.0
2009-02-10 14:16:00,1.71235,1.71275,1.712,1.71225,399500000.0
2009-02-10 14:17:00,1.7122,1.7132,1.7112,1.7132,352100000.0
2009-02-10 14:18:00,1.7131,1.7138,1.7128,1.71315,332600000.0
2009-02-10 14:19:00,1.7132,1.7136,1.71285,1.71285,455399999.0
2009-02-10 14:20:00,1.71285,1.71345,1.7127,1.7129,265200000.0
2009-02-10 14:21:00,1.71295,1.71445,1.71295,1.7144,354100000.0
2009-02-10 14:22:00,1.7145,1.71565,1.7142,1.7154,384200000.0
2009-02-10 14:23:00,1.71535,1.71595,1.7148,1.7158,432900000.0
2009-02-10 14:24:00,1.7158,1.71655,1.7157,1.71655,407000000.0
2009-02-10 14:25:00,1.71655,1.7167,1.7163,1.7165,353000000.0
2009-02-10 14:26:00,1.7165,1.7167,1.7163,1.7163,270400000.0
2009-02-10 14:27:00,1.7163,1.7169,1.7163,1.71635,150200000.0
2009-02-10 14:28:00,1.7164,1.71695,1.7163,1.71665,288200000.0
2009-02-10 14:29:00,1.7167,1.7167,1.71605,1.7161,122200000.0
2009-02-10 14:30:00,1.71605,1.7162,1.7157,1.7158,379200000.0
2009-02-10 14:31:00,1.7158,1.7167,1.71575,1.7167,272200000.0
2009-02-10 14:32:00,1.71675,1.7169,1.71615,1.7168,233800000.0
2009-02-10 14:33:00,1.7169,1.71705,1.7166,1.71665,323600000.0
2009-02-10 14:34:00,1.71665,1.7171,1.71665,1.7171,266000000.0
2009-02-10 14:35:00,1.7171,1.71855,1.7171,1.71855,306000000.0
2009-02-10 14:36:00,1.71855,1.71865,1.71775,1.71775,326200000.0
2009-02-10 14:37:00,1.71775,1.7181,1.71675,1.7169,288600000.0
2009-02-10 14:38:00,1.7169,1.7174,1.7169,1.717,167600000.0
2009-02-10 14:39:00,1.717,1.71775,1.7167,1.71715,287800000.0
2009-02-10 14:40:00,1.7171,1.71795,1.71695,1.7176,427200000.0
2009-02-10 14:41:00,1.71785,1.71825,1.7176,1.7179,538000000.0
2009-02-10 14:42:00,1.7179,1.71835,1.7175,1.71765,306400000.0
2009-02-10 14:43:00,1.71765,1.71775,1.7171,1.71735,455400000.0
2009-02-10 14:44:00,1.71735,1.7181,1.7173,1.71765,356000000.0
2009-02-10 14:45:00,1.71785,1.71835,1.71785,1.71795,291000000.0
2009-02-10 14:46:00,1.71795,1.71805,1.71685,1.71695,223400000.0
2009-02-10 14:47:00,1.71695,1.7175,1.71655,1.71725,352200000.0
2009-02-10 14:48:00,1.71725,1.71725,1.7166,1.717,382600000.0
2009-02-10 14:49:00,1.7169,1.71695,1.7164,1.71675,224800000.0
2009-02-10 14:50:00,1.71675,1.71715,1.71655,1.71685,294000000.0
2009-02-10 14:51:00,1.7169,1.7171,1.7168,1.717,289200000.0
2009-02-10 14:52:00,1.71705,1.7174,1.71685,1.7172,342400000.0
2009-02-10 14:53:00,1.7171,1.71735,1.7166,1.7171,332000000.0
2009-02-10 14:54:00,1.7171,1.7181,1.71685,1.718,298600000.0
2009-02-10 14:55:00,1.718,1.71805,1.71745,1.7179,470800000.0
2009-02-10 14:56:00,1.7179,1.7182,1.7175,1.71755,190000000.0
2009-02-10 14:57:00,1.71755,1.7176,1.71735,1.71755,125400000.0
2009-02-10 14:58:00,1.71765,1.71785,1.7175,1.7175,223400000.0
2009-02-10 14:59:00,1.7174,1.71755,1.7174,1.7175,116200000.0
2009-02-10 15:00:00,1.7175,1.71765,1.7173,1.7176,215000000.0
2009-02-10 15:01:00,1.7175,1.71775,1.71705,1.7175,300800000.0
2009-02-10 15:02:00,1.7175,1.71755,1.7166,1.7167,254200000.0
2009-02-10 15:03:00,1.7167,1.71725,1.7164,1.7164,225000000.0
2009-02-10 15:04:00,1.71635,1.71645,1.71575,1.71575,278800000.0
2009-02-10 15:05:00,1.7157,1.7158,1.71495,1.71495,358800000.0
2009-02-10 15:06:00,1.71495,1.71505,1.71475,1.71485,219400000.0
2009-02-10 15:07:00,1.71485,1.71495,1.71435,1.71435,205200000.0
2009-02-10 15:08:00,1.71435,1.7144,1.7138,1.71415,301200000.0
2009-02-10 15:09:00,1.7141,1.71435,1.71375,1.7142,286000000.0
2009-02-10 15:10:00,1.7142,1.71425,1.7137,1.7137,327600000.0
2009-02-10 15:11:00,1.7137,1.71565,1.71315,1.7156,335400000.0
2009-02-10 15:12:00,1.7156,1.7171,1.7156,1.7168,380400000.0
2009-02-10 15:13:00,1.71675,1.7177,1.7166,1.71755,376400000.0
2009-02-10 15:14:00,1.7176,1.7179,1.717,1.717,416600000.0
2009-02-10 15:15:00,1.7172,1.7178,1.7172,1.7175,407400000.0
2009-02-10 15:16:00,1.71745,1.7184,1.71745,1.71785,371200000.0
2009-02-10 15:17:00,1.7175,1.7176,1.71675,1.7168,263400000.0
2009-02-10 15:18:00,1.7168,1.71685,1.7156,1.7162,289400000.0
2009-02-10 15:19:00,1.7162,1.72035,1.7161,1.7192,346000000.0
2009-02-10 15:20:00,1.71915,1.71925,1.71785,1.71785,383800000.0
2009-02-10 15:21:00,1.7178,1.71815,1.71755,1.7176,445000000.0
2009-02-10 15:22:00,1.7176,1.71795,1.71665,1.7168,432400000.0
2009-02-10 15:23:00,1.7168,1.71725,1.71675,1.71725,272000000.0
2009-02-10 15:24:00,1.71725,1.71915,1.7172,1.7185,414800000.0
2009-02-10 15:25:00,1.7187,1.71885,1.7177,1.718,309200000.0
2009-02-10 15:26:00,1.718,1.7185,1.71785,1.718,331400000.0
2009-02-10 15:27:00,1.7181,1.71855,1.718,1.71805,331800000.0
2009-02-10 15:28:00,1.71805,1.71805,1.71695,1.71755,338600000.0
2009-02-10 15:29:00,1.71755,1.7176,1.7167,1.7172,365600000.0
2009-02-10 15:30:00,1.7172,1.7172,1.71615,1.71685,446400000.0
2009-02-10 15:31:00,1.7168,1.7171,1.71595,1.7163,440400000.0
2009-02-10 15:32:00,1.7163,1.718,1.7163,1.71755,463600000.0
2009-02-10 15:33:00,1.71755,1.7179,1.7173,1.7174,364200000.0
2009-02-10 15:34:00,1.7174,1.71805,1.71735,1.718,236000000.0
2009-02-10 15:35:00,1.718,1.71835,1.71765,1.7179,409200000.0
2009-02-10 15:36:00,1.7179,1.71795,1.71725,1.7177,334800000.0
2009-02-10 15:37:00,1.7177,1.71785,1.7176,1.71775,192400000.0
2009-02-10 15:38:00,1.7177,1.71815,1.7176,1.7177,374800000.0
2009-02-10 15:39:00,1.71765,1.71795,1.71745,1.7177,260800000.0
2009-02-10 15:40:00,1.7177,1.71785,1.71715,1.7178,461400000.0
2009-02-10 15:41:00,1.71775,1.71775,1.716,1.7161,446000000.0
2009-02-10 15:42:00,1.7161,1.71665,1.7155,1.7162,335000000.0
2009-02-10 15:43:00,1.7162,1.7168,1.7155,1.7156,408600000.0
2009-02-10 15:44:00,1.7156,1.7156,1.7148,1.7149,327800000.0
2009-02-10 15:45:00,1.7149,1.71535,1.71465,1.7148,333600000.0
2009-02-10 15:46:00,1.71485,1.71525,1.71455,1.7148,532600000.0
2009-02-10 15:47:00,1.7148,1.71505,1.7146,1.71485,342600000.0
2009-02-10 15:48:00,1.71485,1.71565,1.71485,1.71525,456400000.0
2009-02-10 15:49:00,1.71525,1.71595,1.71525,1.7158,287400000.0
2009-02-10 15:50:00,1.7158,1.7163,1.71555,1.71575,340800000.0
2009-02-10 15:51:00,1.71565,1.71595,1.71545,1.7157,408400000.0
2009-02-10 15:52:00,1.7157,1.7162,1.7157,1.71595,241000000.0
2009-02-10 15:53:00,1.7159,1.7159,1.7149,1.715,297400000.0
2009-02-10 15:54:00,1.7151,1.7158,1.71485,1.71565,366000000.0
2009-02-10 15:55:00,1.7156,1.7156,1.71505,1.71505,430600000.0
2009-02-10 15:56:00,1.71505,1.71505,1.7135,1.71415,474000000.0
2009-02-10 15:57:00,1.71415,1.71465,1.7138,1.71395,345800000.0
2009-02-10 15:58:00,1.71395,1.7148,1.7137,1.7144,427800000.0
2009-02-10 15:59:00,1.71445,1.7146,1.7133,1.7138,570800000.0
2009-02-10 16:00:00,1.7137,1.71445,1.71305,1.7144,411800000.0
2009-02-10 16:01:00,1.7144,1.71465,1.7136,1.7142,426400000.0
2009-02-10 16:02:00,1.71415,1.71455,1.7136,1.7139,333400000.0
2009-02-10 16:03:00,1.71375,1.71445,1.7137,1.71405,322000000.0
2009-02-10 16:04:00,1.71415,1.7144,1.71395,1.7142,266800000.0
2009-02-10 16:05:00,1.71415,1.71415,1.7135,1.71365,443200000.0
2009-02-10 16:06:00,1.7137,1.71405,1.7134,1.71405,342600000.0
2009-02-10 16:07:00,1.71405,1.71415,1.7134,1.7139,308800000.0
2009-02-10 16:08:00,1.7138,1.7139,1.71305,1.71305,296600000.0
2009-02-10 16:09:00,1.71305,1.7133,1.7127,1.7133,382200000.0
2009-02-10 16:10:00,1.7132,1.7136,1.71305,1.7136,210200000.0
2009-02-10 16:11:00,1.7136,1.7141,1.71355,1.7141,345200000.0
2009-02-10 16:12:00,1.7141,1.7145,1.7139,1.7143,344000000.0
2009-02-10 16:13:00,1.71425,1.7148,1.7139,1.7148,182400000.0
2009-02-10 16:14:00,1.71475,1.7148,1.7134,1.7134,174600000.0
2009-02-10 16:15:00,1.7134,1.7142,1.7133,1.7138,466400000.0
2009-02-10 16:16:00,1.71395,1.7146,1.7136,1.71445,500400000.0
2009-02-10 16:17:00,1.7146,1.7148,1.71315,1.71345,474800000.0
2009-02-10 16:18:00,1.71345,1.7138,1.71315,1.71345,249400000.0
2009-02-10 16:19:00,1.7137,1.7144,1.7135,1.71415,214000000.0
2009-02-10 16:20:00,1.71425,1.71455,1.71415,1.7145,242000000.0
2009-02-10 16:21:00,1.7147,1.7163,1.71435,1.7162,320400001.0
2009-02-10 16:22:00,1.71605,1.71615,1.71545,1.71575,473400000.0
2009-02-10 16:23:00,1.7157,1.7157,1.7146,1.715,407200000.0
2009-02-10 16:24:00,1.71495,1.71505,1.71445,1.7147,337800000.0
2009-02-10 16:25:00,1.7147,1.7162,1.71455,1.71585,519400001.0
2009-02-10 16:26:00,1.71595,1.7164,1.71575,1.716,482400000.0
2009-02-10 16:27:00,1.71605,1.71655,1.71605,1.7163,511600000.0
2009-02-10 16:28:00,1.7163,1.71655,1.71585,1.71595,486000000.0
2009-02-10 16:29:00,1.71595,1.7163,1.7155,1.71575,362600000.0
2009-02-10 16:30:00,1.71585,1.71655,1.71535,1.71555,526400000.0
2009-02-10 16:31:00,1.71565,1.7161,1.7147,1.71485,303400000.0
2009-02-10 16:32:00,1.7149,1.7152,1.7134,1.71465,426400000.0
2009-02-10 16:33:00,1.71465,1.7147,1.71315,1.7135,338100000.0
2009-02-10 16:34:00,1.71335,1.7137,1.713,1.71335,193600000.0
2009-02-10 16:35:00,1.71335,1.71385,1.7132,1.7137,234600000.0
2009-02-10 16:36:00,1.7137,1.7142,1.71355,1.7142,419000000.0
2009-02-10 16:37:00,1.7142,1.7144,1.71385,1.7141,299800000.0
2009-02-10 16:38:00,1.7142,1.71575,1.7142,1.7145,545400000.0
2009-02-10 16:39:00,1.7146,1.7153,1.7142,1.71515,427200000.0
2009-02-10 16:40:00,1.71515,1.7154,1.7143,1.7143,461600000.0
2009-02-10 16:41:00,1.71445,1.71445,1.71365,1.7137,435600000.0
2009-02-10 16:42:00,1.7137,1.71395,1.7134,1.71385,412600000.0
2009-02-10 16:43:00,1.71385,1.7139,1.71365,1.71375,178600000.0
2009-02-10 16:44:00,1.71375,1.7145,1.7137,1.7139,508600000.0
2009-02-10 16:45:00,1.7138,1.71445,1.71355,1.7138,505400000.0
2009-02-10 16:46:00,1.7139,1.71435,1.7134,1.71355,396400000.0
2009-02-10 16:47:00,1.7134,1.7137,1.7118,1.7119,584200000.0
2009-02-10 16:48:00,1.71185,1.7125,1.7116,1.7124,444600000.0
2009-02-10 16:49:00,1.71235,1.7126,1.71125,1.7118,547200000.0
2009-02-10 16:50:00,1.71185,1.71185,1.70945,1.7102,530400000.0
2009-02-10 16:51:00,1.71015,1.7112,1.71015,1.71115,441000000.0
2009-02-10 16:52:00,1.71105,1.71135,1.71055,1.7107,381400000.0
2009-02-10 16:53:00,1.71065,1.7108,1.7098,1.70985,400600000.0
2009-02-10 16:54:00,1.70985,1.7101,1.70835,1.70845,468200000.0
2009-02-10 16:55:00,1.7084,1.7096,1.7082,1.70885,497200000.0
2009-02-10 16:56:00,1.70895,1.709,1.7076,1.7076,344600000.0
2009-02-10 16:57:00,1.7076,1.70775,1.70715,1.70745,419200000.0
2009-02-10 16:58:00,1.7073,1.7073,1.70605,1.7062,387600000.0
2009-02-10 16:59:00,1.70625,1.70645,1.70475,1.7064,410200000.0
2009-02-10 17:00:00,1.7064,1.7064,1.70395,1.705,431600000.0
2009-02-10 17:01:00,1.705,1.705,1.7038,1.7045,543800000.0
2009-02-10 17:02:00,1.7046,1.7051,1.70455,1.7051,429000000.0
2009-02-10 17:03:00,1.7051,1.7053,1.7044,1.7047,508800000.0
2009-02-10 17:04:00,1.70465,1.70475,1.70325,1.70335,354200000.0
2009-02-10 17:05:00,1.70335,1.7046,1.70325,1.70435,440200000.0
2009-02-10 17:06:00,1.70435,1.70555,1.7037,1.70545,428800000.0
2009-02-10 17:07:00,1.70535,1.70565,1.70465,1.705,330800000.0
2009-02-10 17:08:00,1.70505,1.70545,1.70475,1.70515,181600000.0
2009-02-10 17:09:00,1.70515,1.70575,1.705,1.7057,390200000.0
2009-02-10 17:10:00,1.7056,1.7058,1.70495,1.70545,514000000.0
2009-02-10 17:11:00,1.70535,1.7056,1.70485,1.7056,434800000.0
2009-02-10 17:12:00,1.70555,1.7062,1.70535,1.7062,376800000.0
2009-02-10 17:13:00,1.7064,1.70675,1.70555,1.70555,377200000.0
2009-02-10 17:14:00,1.70555,1.706,1.70555,1.70585,378800000.0
2009-02-10 17:15:00,1.706,1.706,1.70415,1.70435,343800000.0
2009-02-10 17:16:00,1.7044,1.7047,1.7025,1.70265,483600000.0
2009-02-10 17:17:00,1.70265,1.70295,1.70175,1.7022,447200000.0
2009-02-10 17:18:00,1.7022,1.703,1.7021,1.7026,314400000.0
2009-02-10 17:19:00,1.7026,1.7035,1.7026,1.7033,339000000.0
2009-02-10 17:20:00,1.7033,1.70445,1.703,1.7043,317400000.0
2009-02-10 17:21:00,1.70435,1.7046,1.70345,1.7039,468600000.0
2009-02-10 17:22:00,1.7039,1.7041,1.70365,1.70395,359200000.0
2009-02-10 17:23:00,1.70395,1.7046,1.70395,1.70445,447400001.0
2009-02-10 17:24:00,1.7045,1.70485,1.70405,1.70435,391800000.0
2009-02-10 17:25:00,1.7043,1.70465,1.70405,1.70445,418200000.0
2009-02-10 17:26:00,1.7045,1.70515,1.7045,1.70465,400600000.0
2009-02-10 17:27:00,1.70455,1.7051,1.7045,1.70465,290600000.0
2009-02-10 17:28:00,1.70465,1.70505,1.7046,1.70495,136200000.0
2009-02-10 17:29:00,1.70495,1.70495,1.7039,1.704,326400000.0
2009-02-10 17:30:00,1.7041,1.7046,1.70345,1.7045,246200000.0
2009-02-10 17:31:00,1.70455,1.7052,1.70455,1.705,281800000.0
2009-02-10 17:32:00,1.705,1.705,1.7039,1.7041,263000000.0
2009-02-10 17:33:00,1.70405,1.7042,1.7029,1.70295,217400000.0
2009-02-10 17:34:00,1.7031,1.7035,1.7025,1.70325,240200000.0
2009-02-10 17:35:00,1.70315,1.70335,1.70255,1.7026,222000000.0
2009-02-10 17:36:00,1.70255,1.70265,1.7003,1.7011,291800000.0
2009-02-10 17:37:00,1.701,1.7013,1.70045,1.7008,415400000.0
2009-02-10 17:38:00,1.7008,1.70155,1.70025,1.7014,421000000.0
2009-02-10 17:39:00,1.70135,1.702,1.70115,1.70165,545600000.0
2009-02-10 17:40:00,1.7016,1.7017,1.7003,1.7013,411400000.0
2009-02-10 17:41:00,1.7012,1.70185,1.70105,1.7018,373400000.0
2009-02-10 17:42:00,1.70185,1.702,1.70115,1.7016,334200000.0
2009-02-10 17:43:00,1.7016,1.7029,1.70155,1.7027,322000000.0
2009-02-10 17:44:00,1.7027,1.7028,1.70205,1.70225,352600000.0
2009-02-10 17:45:00,1.7023,1.70245,1.7008,1.7012,433400000.0
2009-02-10 17:46:00,1.7012,1.7018,1.70055,1.70065,312000000.0
2009-02-10 17:47:00,1.7008,1.7013,1.70025,1.70085,532200000.0
2009-02-10 17:48:00,1.70085,1.70105,1.6988,1.69885,360000000.0
2009-02-10 17:49:00,1.6987,1.69895,1.69705,1.69705,337200000.0
2009-02-10 17:50:00,1.6972,1.69795,1.69615,1.69615,411200000.0
2009-02-10 17:51:00,1.69615,1.6972,1.69615,1.69645,505200000.0
2009-02-10 17:52:00,1.6964,1.6966,1.694,1.6947,397200000.0
2009-02-10 17:53:00,1.69465,1.69475,1.69245,1.6926,402000000.0
2009-02-10 17:54:00,1.6925,1.6943,1.6923,1.69395,462400000.0
2009-02-10 17:55:00,1.694,1.69625,1.694,1.69625,410200000.0
2009-02-10 17:56:00,1.6964,1.69665,1.6959,1.6965,373200000.0
2009-02-10 17:57:00,1.6965,1.69665,1.69585,1.69595,225800000.0
2009-02-10 17:58:00,1.69585,1.6971,1.6955,1.6971,281300000.0
2009-02-10 17:59:00,1.6969,1.69715,1.69355,1.69545,409600000.0
2009-02-10 18:00:00,1.69545,1.69765,1.6954,1.6971,366200000.0
2009-02-10 18:01:00,1.6972,1.6972,1.69375,1.69435,425200000.0
2009-02-10 18:02:00,1.6944,1.695,1.6939,1.69475,367600000.0
2009-02-10 18:03:00,1.69475,1.69665,1.6938,1.69665,371200000.0
2009-02-10 18:04:00,1.6965,1.69655,1.69565,1.6962,367000000.0
2009-02-10 18:05:00,1.6961,1.6964,1.6926,1.69275,396800000.0
2009-02-10 18:06:00,1.69285,1.69395,1.6917,1.6917,328600000.0
2009-02-10 18:07:00,1.6916,1.6918,1.68995,1.69115,339200000.0
2009-02-10 18:08:00,1.6911,1.69175,1.68995,1.6906,306600000.0
2009-02-10 18:09:00,1.6906,1.6911,1.6896,1.69085,436000000.0
2009-02-10 18:10:00,1.69085,1.691,1.69005,1.69035,341000000.0
2009-02-10 18:11:00,1.68995,1.6901,1.6891,1.6897,352400000.0
2009-02-10 18:12:00,1.68985,1.68985,1.68575,1.68715,410200000.0
2009-02-10 18:13:00,1.68735,1.68835,1.68615,1.6865,400400000.0
2009-02-10 18:14:00,1.6865,1.6884,1.68645,1.6881,426200000.0
2009-02-10 18:15:00,1.6882,1.6884,1.68665,1.6877,364000000.0
2009-02-10 18:16:00,1.68765,1.6898,1.6875,1.6898,423400000.0
2009-02-10 18:17:00,1.69005,1.69085,1.6887,1.68895,390600000.0
2009-02-10 18:18:00,1.68885,1.69115,1.68775,1.69115,296600000.0
2009-02-10 18:19:00,1.6911,1.6915,1.6898,1.69035,317800000.0
2009-02-10 18:20:00,1.69035,1.69225,1.6901,1.6922,271000000.0
2009-02-10 18:21:00,1.6922,1.69285,1.6909,1.6909,289200000.0
2009-02-10 18:22:00,1.6911,1.69195,1.69055,1.69065,375000000.0
2009-02-10 18:23:00,1.6907,1.6907,1.68925,1.6904,384800000.0
2009-02-10 18:24:00,1.6904,1.6905,1.68935,1.68935,371200000.0
2009-02-10 18:25:00,1.68935,1.69035,1.68775,1.6896,520000000.0
2009-02-10 18:26:00,1.68955,1.6913,1.6887,1.6896,359000000.0
2009-02-10 18:27:00,1.6896,1.68965,1.68805,1.68805,331400000.0
2009-02-10 18:28:00,1.6882,1.6883,1.68645,1.68645,490400000.0
2009-02-10 18:29:00,1.68645,1.68775,1.6864,1.68775,419200000.0
2009-02-10 18:30:00,1.6879,1.68825,1.68645,1.6869,485400000.0
2009-02-10 18:31:00,1.6869,1.68835,1.6861,1.6861,364400000.0
2009-02-10 18:32:00,1.68635,1.6868,1.68515,1.6863,414800000.0
2009-02-10 18:33:00,1.6864,1.68655,1.68485,1.6853,450800000.0
2009-02-10 18:34:00,1.68525,1.68615,1.68495,1.6861,437200000.0
2009-02-10 18:35:00,1.68565,1.68605,1.68505,1.68595,387000000.0
2009-02-10 18:36:00,1.6855,1.68735,1.6852,1.68735,390000000.0
2009-02-10 18:37:00,1.68745,1.68795,1.6868,1.68685,508600000.0
2009-02-10 18:38:00,1.6868,1.6877,1.68595,1.6862,458000000.0
2009-02-10 18:39:00,1.6862,1.68695,1.68505,1.68595,340800000.0
2009-02-10 18:40:00,1.686,1.6878,1.68495,1.68775,399200000.0
2009-02-10 18:41:00,1.6877,1.68785,1.68685,1.6875,392000000.0
2009-02-10 18:42:00,1.6874,1.68765,1.68585,1.68685,406800000.0
2009-02-10 18:43:00,1.6868,1.6872,1.68525,1.68605,296000000.0
2009-02-10 18:44:00,1.68595,1.6866,1.68505,1.6853,396400000.0
2009-02-10 18:45:00,1.6853,1.68565,1.6844,1.6853,402200000.0
2009-02-10 18:46:00,1.68525,1.686,1.68455,1.68515,438200001.0
2009-02-10 18:47:00,1.68505,1.6856,1.6832,1.68435,634800000.0
2009-02-10 18:48:00,1.68445,1.6854,1.68405,1.6844,443600000.0
2009-02-10 18:49:00,1.6846,1.68585,1.6843,1.68575,371400000.0
2009-02-10 18:50:00,1.6858,1.68585,1.68405,1.6855,383200000.0
2009-02-10 18:51:00,1.6855,1.68655,1.6851,1.68575,377800000.0
2009-02-10 18:52:00,1.68555,1.68595,1.6848,1.68545,437000000.0
2009-02-10 18:53:00,1.68545,1.68655,1.68515,1.68545,397000000.0
2009-02-10 18:54:00,1.68545,1.686,1.68455,1.68545,433400000.0
2009-02-10 18:55:00,1.68525,1.68735,1.68525,1.6872,286200000.0
2009-02-10 18:56:00,1.6871,1.6878,1.68625,1.68645,379800000.0
2009-02-10 18:57:00,1.68645,1.68705,1.6856,1.6862,378800000.0
2009-02-10 18:58:00,1.68625,1.68625,1.6841,1.6845,327500000.0
2009-02-10 18:59:00,1.68455,1.68525,1.684,1.6841,381400000.0
2009-02-10 19:00:00,1.684,1.685,1.68345,1.6838,456600000.0
2009-02-10 19:01:00,1.6838,1.6849,1.68365,1.68405,302200000.0
2009-02-10 19:02:00,1.68405,1.6849,1.68375,1.6842,324400000.0
2009-02-10 19:03:00,1.6842,1.68535,1.68385,1.68425,325000000.0
2009-02-10 19:04:00,1.68415,1.68515,1.68385,1.68485,269400000.0
2009-02-10 19:05:00,1.68495,1.68545,1.6842,1.685,347000000.0
2009-02-10 19:06:00,1.685,1.68545,1.68445,1.68485,319000000.0
2009-02-10 19:07:00,1.6848,1.6861,1.68465,1.68515,313200000.0
2009-02-10 19:08:00,1.6852,1.6867,1.6852,1.6863,289600000.0
2009-02-10 19:09:00,1.6863,1.68685,1.68615,1.68675,290400000.0
2009-02-10 19:10:00,1.68675,1.6878,1.6855,1.68605,320800000.0
2009-02-10 19:11:00,1.6861,1.68675,1.6861,1.6865,145600000.0
2009-02-10 19:12:00,1.68645,1.68645,1.68485,1.6852,279600000.0
2009-02-10 19:13:00,1.6852,1.6853,1.68415,1.68465,321600000.0
2009-02-10 19:14:00,1.68475,1.68705,1.6845,1.68685,428800000.0
2009-02-10 19:15:00,1.6869,1.68755,1.6865,1.68725,274800000.0
2009-02-10 19:16:00,1.6868,1.6873,1.68605,1.68715,327000000.0
2009-02-10 19:17:00,1.6873,1.6886,1.68715,1.6882,228200000.0
2009-02-10 19:18:00,1.68835,1.6889,1.688,1.6884,234800000.0
2009-02-10 19:19:00,1.6884,1.68885,1.6883,1.6885,200600000.0
2009-02-10 19:20:00,1.68815,1.68865,1.68815,1.6884,157800000.0
2009-02-10 19:21:00,1.6885,1.68865,1.6876,1.68775,227800000.0
2009-02-10 19:22:00,1.68765,1.68795,1.68705,1.68705,275400000.0
2009-02-10 19:23:00,1.6873,1.68785,1.68705,1.68765,239000000.0
2009-02-10 19:24:00,1.6875,1.68865,1.6872,1.68825,190200000.0
2009-02-10 19:25:00,1.68825,1.6888,1.6876,1.6883,274000000.0
2009-02-10 19:26:00,1.6883,1.6884,1.68785,1.6882,198000000.0
2009-02-10 19:27:00,1.68815,1.6883,1.68765,1.68785,165400000.0
2009-02-10 19:28:00,1.6879,1.6882,1.68715,1.6881,343000000.0
2009-02-10 19:29:00,1.68805,1.68825,1.68685,1.68705,385400000.0
2009-02-10 19:30:00,1.68695,1.6874,1.68685,1.687,215600000.0
2009-02-10 19:31:00,1.68685,1.6875,1.68685,1.6874,293800000.0
2009-02-10 19:32:00,1.68745,1.688,1.6872,1.68755,302600000.0
2009-02-10 19:33:00,1.68755,1.6878,1.68705,1.68715,455600000.0
2009-02-10 19:34:00,1.68725,1.68755,1.6868,1.68745,252800000.0
2009-02-10 19:35:00,1.6874,1.68785,1.68685,1.68745,259000000.0
2009-02-10 19:36:00,1.6874,1.68745,1.68575,1.6873,382800000.0
2009-02-10 19:37:00,1.68735,1.6874,1.68675,1.6868,299800000.0
2009-02-10 19:38:00,1.687,1.6881,1.687,1.68795,304600000.0
2009-02-10 19:39:00,1.6879,1.6887,1.68775,1.68825,291600000.0
2009-02-10 19:40:00,1.6883,1.68895,1.68805,1.68865,228200000.0
2009-02-10 19:41:00,1.68875,1.689,1.68845,1.68865,252000000.0
2009-02-10 19:42:00,1.68865,1.6892,1.68835,1.6885,234200000.0
2009-02-10 19:43:00,1.6887,1.6908,1.6887,1.69065,305800000.0
2009-02-10 19:44:00,1.6908,1.6916,1.69045,1.69095,299800000.0
2009-02-10 19:45:00,1.69105,1.6912,1.69005,1.69045,170000000.0
2009-02-10 19:46:00,1.69045,1.69105,1.6901,1.69025,302800000.0
2009-02-10 19:47:00,1.6902,1.69085,1.69005,1.69025,227200000.0
2009-02-10 19:48:00,1.69025,1.6909,1.69025,1.69065,274800000.0
2009-02-10 19:49:00,1.69065,1.69155,1.69025,1.69135,201600000.0
2009-02-10 19:50:00,1.6915,1.6918,1.69055,1.69055,255800000.0
2009-02-10 19:51:00,1.69055,1.6911,1.69045,1.69095,196200000.0
2009-02-10 19:52:00,1.69095,1.691,1.68925,1.6901,345600000.0
2009-02-10 19:53:00,1.6902,1.69035,1.6893,1.69035,173200000.0
2009-02-10 19:54:00,1.69045,1.69055,1.68935,1.6897,308800000.0
2009-02-10 19:55:00,1.68975,1.69,1.6893,1.6895,206800000.0
2009-02-10 19:56:00,1.6894,1.68995,1.68925,1.6898,98800000.0
2009-02-10 19:57:00,1.68995,1.69025,1.6897,1.68995,215800000.0
2009-02-10 19:58:00,1.68995,1.6901,1.6893,1.6893,204600000.0
2009-02-10 19:59:00,1.68915,1.68945,1.6883,1.6884,183600001.0
2009-02-10 20:00:00,1.68845,1.6887,1.6855,1.68595,352000001.0
2009-02-10 20:01:00,1.68595,1.6865,1.6848,1.68625,427400000.0
2009-02-10 20:02:00,1.68605,1.6863,1.68525,1.68525,293800000.0
2009-02-10 20:03:00,1.68525,1.6855,1.68425,1.6846,308200000.0
2009-02-10 20:04:00,1.6846,1.68645,1.68455,1.6861,342800000.0
2009-02-10 20:05:00,1.6861,1.68635,1.6857,1.68595,162600000.0
2009-02-10 20:06:00,1.686,1.6862,1.6858,1.6862,145400000.0
2009-02-10 20:07:00,1.68595,1.68615,1.6856,1.68595,192800000.0
2009-02-10 20:08:00,1.68595,1.68675,1.68555,1.68595,421000000.0
2009-02-10 20:09:00,1.68595,1.6861,1.68425,1.68425,513600000.0
2009-02-10 20:10:00,1.68445,1.68525,1.68405,1.68435,324600000.0
2009-02-10 20:11:00,1.68425,1.68615,1.684,1.68525,339000000.0
2009-02-10 20:12:00,1.6853,1.68545,1.68445,1.68495,808000000.0
2009-02-10 20:13:00,1.685,1.6862,1.68495,1.6862,528800000.0
2009-02-10 20:14:00,1.68615,1.6877,1.6854,1.68605,418600000.0
2009-02-10 20:15:00,1.68615,1.6868,1.6855,1.6859,685000000.0
2009-02-10 20:16:00,1.6858,1.68665,1.6854,1.68585,540200000.0
2009-02-10 20:17:00,1.6859,1.68595,1.6854,1.68545,223600000.0
2009-02-10 20:18:00,1.68545,1.68585,1.6851,1.68545,272200000.0
2009-02-10 20:19:00,1.68545,1.6855,1.68445,1.68455,402200000.0
2009-02-10 20:20:00,1.6845,1.68525,1.6838,1.68475,255600000.0
2009-02-10 20:21:00,1.68475,1.68525,1.68275,1.6828,465600000.0
2009-02-10 20:22:00,1.68275,1.68335,1.67995,1.6808,477600000.0
2009-02-10 20:23:00,1.6808,1.68145,1.6803,1.6812,316400000.0
2009-02-10 20:24:00,1.68085,1.68225,1.68045,1.68225,390000000.0
2009-02-10 20:25:00,1.6821,1.6827,1.6816,1.68215,273800000.0
2009-02-10 20:26:00,1.68225,1.6823,1.6814,1.6822,385400000.0
2009-02-10 20:27:00,1.68215,1.6834,1.68215,1.68305,400400000.0
2009-02-10 20:28:00,1.68305,1.6835,1.6823,1.68265,320300000.0
2009-02-10 20:29:00,1.6825,1.6837,1.6825,1.68275,434400000.0
2009-02-10 20:30:00,1.68275,1.68275,1.682,1.6826,428400000.0
2009-02-10 20:31:00,1.6828,1.68335,1.68185,1.682,385800000.0
2009-02-10 20:32:00,1.682,1.682,1.6808,1.68095,281600000.0
2009-02-10 20:33:00,1.681,1.6814,1.68005,1.6811,466400000.0
2009-02-10 20:34:00,1.68115,1.68155,1.68025,1.68095,286000000.0
2009-02-10 20:35:00,1.681,1.6813,1.6805,1.68125,345800000.0
2009-02-10 20:36:00,1.68125,1.6815,1.6809,1.68125,167400000.0
2009-02-10 20:37:00,1.68125,1.6816,1.68065,1.68065,347000000.0
2009-02-10 20:38:00,1.6806,1.6809,1.68055,1.6807,293800000.0
2009-02-10 20:39:00,1.68075,1.6818,1.68075,1.68165,355800000.0
2009-02-10 20:40:00,1.68155,1.6816,1.6804,1.6804,343400000.0
2009-02-10 20:41:00,1.6804,1.68155,1.6804,1.6811,332000000.0
2009-02-10 20:42:00,1.6811,1.6811,1.6807,1.68075,217200000.0
2009-02-10 20:43:00,1.68065,1.68175,1.68065,1.6816,226600000.0
2009-02-10 20:44:00,1.68165,1.68165,1.6814,1.6815,106200000.0
2009-02-10 20:45:00,1.6815,1.68165,1.68085,1.6811,224000000.0
2009-02-10 20:46:00,1.6811,1.68155,1.6807,1.6808,296800000.0
2009-02-10 20:47:00,1.6807,1.6807,1.6799,1.68035,301400000.0
2009-02-10 20:48:00,1.6801,1.68035,1.679,1.6797,182400000.0
2009-02-10 20:49:00,1.6797,1.67985,1.67885,1.67915,222200000.0
2009-02-10 20:50:00,1.6792,1.6797,1.6783,1.67885,180800000.0
2009-02-10 20:51:00,1.6789,1.67925,1.67835,1.67835,228600000.0
2009-02-10 20:52:00,1.6783,1.6785,1.67795,1.6782,167000000.0
2009-02-10 20:53:00,1.6782,1.6782,1.67745,1.67795,183400000.0
2009-02-10 20:54:00,1.67795,1.6789,1.67745,1.6776,316200000.0
2009-02-10 20:55:00,1.67785,1.67835,1.6775,1.6778,222200000.0
2009-02-10 20:56:00,1.6778,1.6782,1.6771,1.6774,230800000.0
2009-02-10 20:57:00,1.6774,1.67785,1.6773,1.6777,170200000.0
2009-02-10 20:58:00,1.67765,1.678,1.67715,1.6773,183400000.0
2009-02-10 20:59:00,1.6773,1.67785,1.67685,1.6769,207400000.0
2009-02-10 21:00:00,1.6769,1.6771,1.6756,1.67615,410899998.0
2009-02-10 21:01:00,1.67615,1.6765,1.675,1.675,89500000.0
2009-02-10 21:02:00,1.67505,1.6753,1.67465,1.67515,220200000.0
2009-02-10 21:03:00,1.6751,1.67605,1.67495,1.67545,216000000.0
2009-02-10 21:04:00,1.67545,1.6762,1.675,1.67585,447600000.0
2009-02-10 21:05:00,1.67585,1.67685,1.67585,1.6766,209800000.0
2009-02-10 21:06:00,1.67655,1.67705,1.6758,1.67665,176200000.0
2009-02-10 21:07:00,1.67695,1.6773,1.67665,1.6771,296800000.0
2009-02-10 21:08:00,1.677,1.67835,1.677,1.6783,236600000.0
2009-02-10 21:09:00,1.6783,1.67835,1.6774,1.6779,141200000.0
2009-02-10 21:10:00,1.67805,1.6785,1.67775,1.6784,102200000.0
2009-02-10 21:11:00,1.6784,1.67935,1.67815,1.6793,320000000.0
2009-02-10 21:12:00,1.6791,1.67975,1.67825,1.6784,280000000.0
2009-02-10 21:13:00,1.6784,1.6794,1.6784,1.6794,105800000.0
2009-02-10 21:14:00,1.67955,1.6802,1.67895,1.6799,227200000.0
2009-02-10 21:15:00,1.6799,1.6808,1.67945,1.68055,357200000.0
2009-02-10 21:16:00,1.68055,1.681,1.67995,1.681,187800000.0
2009-02-10 21:17:00,1.681,1.68125,1.6801,1.6801,183500000.0
2009-02-10 21:18:00,1.6801,1.6804,1.67895,1.6793,245000000.0
2009-02-10 21:19:00,1.6793,1.6797,1.6787,1.67945,229200000.0
2009-02-10 21:20:00,1.6794,1.67975,1.6793,1.6794,189200000.0
2009-02-10 21:21:00,1.679,1.6802,1.679,1.67975,431600000.0
2009-02-10 21:22:00,1.67955,1.681,1.67945,1.6806,434600000.0
2009-02-10 21:23:00,1.6806,1.6812,1.67975,1.6812,336600000.0
2009-02-10 21:24:00,1.68125,1.6814,1.6793,1.681,437700000.0
2009-02-10 21:25:00,1.681,1.68145,1.68055,1.681,254400000.0
2009-02-10 21:26:00,1.6809,1.68225,1.68,1.6821,277600000.0
2009-02-10 21:27:00,1.6821,1.6822,1.6813,1.68205,261800000.0
2009-02-10 21:28:00,1.68215,1.6824,1.68015,1.68045,403400000.0
2009-02-10 21:29:00,1.68055,1.68185,1.6805,1.6813,452400000.0
2009-02-10 21:30:00,1.6813,1.68265,1.68095,1.68225,404200000.0
2009-02-10 21:31:00,1.68225,1.6827,1.6793,1.6795,453200000.0
2009-02-10 21:32:00,1.67955,1.6806,1.67905,1.68015,364600000.0
2009-02-10 21:33:00,1.68025,1.68335,1.6802,1.68295,401600000.0
2009-02-10 21:34:00,1.6829,1.68315,1.68235,1.68255,220000000.0
2009-02-10 21:35:00,1.68235,1.68245,1.68165,1.68185,345800000.0
2009-02-10 21:36:00,1.68185,1.682,1.6804,1.68115,305800000.0
2009-02-10 21:37:00,1.68125,1.6824,1.6806,1.6815,336200000.0
2009-02-10 21:38:00,1.6815,1.68175,1.68095,1.68125,166600000.0
2009-02-10 21:39:00,1.6813,1.68175,1.6813,1.6815,151400000.0
2009-02-10 21:40:00,1.68155,1.68225,1.68155,1.68205,155000000.0
2009-02-10 21:41:00,1.68205,1.68205,1.67915,1.6801,324200000.0
2009-02-10 21:42:00,1.68005,1.6807,1.67945,1.6803,314200000.0
2009-02-10 21:43:00,1.68025,1.6805,1.6796,1.67985,150400000.0
2009-02-10 21:44:00,1.6799,1.68025,1.6798,1.6798,207000000.0
2009-02-10 21:45:00,1.67985,1.68035,1.67975,1.67995,113600000.0
2009-02-10 21:46:00,1.67995,1.67995,1.6791,1.6792,310600000.0
2009-02-10 21:47:00,1.6792,1.6811,1.6792,1.6806,570199999.0
2009-02-10 21:48:00,1.6801,1.68125,1.68,1.68125,413400000.0
2009-02-10 21:49:00,1.6811,1.6811,1.67995,1.6806,463800000.0
2009-02-10 21:50:00,1.6806,1.6808,1.6786,1.6794,428200000.0
2009-02-10 21:51:00,1.6794,1.6802,1.67895,1.679,309400000.0
2009-02-10 21:52:00,1.67905,1.6794,1.6785,1.67865,205600000.0
2009-02-10 21:53:00,1.67865,1.6791,1.67755,1.67855,323600000.0
2009-02-10 21:54:00,1.67845,1.6786,1.67795,1.6782,311200000.0
2009-02-10 21:55:00,1.6782,1.6794,1.67765,1.6792,427000000.0
2009-02-10 21:56:00,1.6792,1.6793,1.6786,1.67915,271200000.0
2009-02-10 21:57:00,1.6791,1.6797,1.67845,1.679,372800000.0
2009-02-10 21:58:00,1.67895,1.6795,1.6789,1.67945,319800000.0
2009-02-10 21:59:00,1.67935,1.67945,1.6779,1.67815,426400000.0
2009-02-10 22:00:00,1.67815,1.67935,1.67765,1.67925,396600000.0
2009-02-10 22:01:00,1.6793,1.6798,1.6778,1.6788,359800000.0
2009-02-10 22:02:00,1.6788,1.67965,1.67855,1.6794,405400000.0
2009-02-10 22:03:00,1.67915,1.6806,1.6786,1.6801,451000000.0
2009-02-10 22:04:00,1.6801,1.6801,1.6797,1.67975,206000000.0
2009-02-10 22:05:00,1.67975,1.6798,1.67905,1.67905,226800000.0
2009-02-10 22:06:00,1.67905,1.67905,1.67825,1.67845,330000001.0
2009-02-10 22:07:00,1.67845,1.67855,1.67645,1.67665,208600000.0
2009-02-10 22:08:00,1.6766,1.6779,1.6766,1.67755,371600000.0
2009-02-10 22:09:00,1.67755,1.678,1.6773,1.67755,272600000.0
2009-02-10 22:10:00,1.6775,1.6778,1.67715,1.67725,241200000.0
2009-02-10 22:11:00,1.67725,1.67805,1.67725,1.67785,411800000.0
2009-02-10 22:12:00,1.6776,1.6782,1.6774,1.67785,421000000.0
2009-02-10 22:13:00,1.67785,1.67815,1.6775,1.67765,124600000.0
2009-02-10 22:14:00,1.6777,1.67815,1.6775,1.67785,144800000.0
2009-02-10 22:15:00,1.6779,1.6779,1.67695,1.67755,167200000.0
2009-02-10 22:16:00,1.67755,1.67765,1.67715,1.67715,84400000.0
2009-02-10 22:17:00,1.6772,1.6774,1.67665,1.67705,173400000.0
2009-02-10 22:18:00,1.67705,1.67745,1.6768,1.6769,261000000.0
2009-02-10 22:19:00,1.6769,1.6771,1.6764,1.6769,155200000.0
2009-02-10 22:20:00,1.67675,1.6771,1.67635,1.6768,266000000.0
2009-02-10 22:21:00,1.6768,1.6768,1.67575,1.67575,338400000.0
2009-02-10 22:22:00,1.67585,1.67615,1.67535,1.6754,394200000.0
2009-02-10 22:23:00,1.6752,1.67595,1.6748,1.67595,250000000.0
2009-02-10 22:24:00,1.676,1.67605,1.67555,1.67605,273200000.0
2009-02-10 22:25:00,1.6761,1.67745,1.6759,1.67725,277400000.0
2009-02-10 22:26:00,1.67725,1.67755,1.6767,1.67695,365000000.0
2009-02-10 22:27:00,1.67695,1.67725,1.67685,1.67705,170200000.0
2009-02-10 22:28:00,1.677,1.67795,1.6769,1.67795,135800000.0
2009-02-10 22:29:00,1.6779,1.6784,1.6779,1.67805,102000000.0
2009-02-10 22:30:00,1.67805,1.67805,1.67755,1.6776,182600000.0
2009-02-10 22:31:00,1.6776,1.67845,1.67735,1.6784,393200000.0
2009-02-10 22:32:00,1.6784,1.6784,1.67755,1.6783,343400000.0
2009-02-10 22:33:00,1.67825,1.67835,1.67775,1.6779,155200000.0
2009-02-10 22:34:00,1.6779,1.67855,1.67685,1.6781,318400000.0
2009-02-10 22:35:00,1.67815,1.67835,1.67805,1.6782,170800000.0
2009-02-10 22:36:00,1.6782,1.6782,1.67765,1.67765,232800000.0
2009-02-10 22:37:00,1.6777,1.6778,1.6771,1.6775,475800000.0
2009-02-10 22:38:00,1.6775,1.67805,1.6775,1.67805,47000000.0
2009-02-10 22:39:00,1.6781,1.67815,1.677,1.67775,293200000.0
2009-02-10 22:40:00,1.6778,1.67785,1.6773,1.67745,334200000.0
2009-02-10 22:41:00,1.67745,1.67755,1.6771,1.6774,149000000.0
2009-02-10 22:42:00,1.67745,1.6782,1.6771,1.6782,217600000.0
2009-02-10 22:43:00,1.67815,1.6792,1.67815,1.6791,259200000.0
2009-02-10 22:44:00,1.67905,1.67985,1.67855,1.67895,311800000.0
2009-02-10 22:45:00,1.67895,1.6792,1.67895,1.6791,55800000.0
2009-02-10 22:46:00,1.6791,1.67945,1.6787,1.6793,106800000.0
2009-02-10 22:47:00,1.6794,1.6796,1.679,1.67935,387600000.0
2009-02-10 22:48:00,1.6793,1.6794,1.67855,1.6789,443000001.0
2009-02-10 22:49:00,1.67895,1.6792,1.6785,1.6788,250000000.0
2009-02-10 22:50:00,1.6788,1.6791,1.6784,1.6787,297200000.0
2009-02-10 22:51:00,1.6787,1.6793,1.67855,1.6793,305600000.0
2009-02-10 22:52:00,1.67935,1.68005,1.67905,1.67945,270400000.0
2009-02-10 22:53:00,1.67945,1.6798,1.67895,1.6796,368200000.0
2009-02-10 22:54:00,1.67975,1.6799,1.6796,1.67985,381200000.0
2009-02-10 22:55:00,1.67985,1.67995,1.6793,1.67985,270600000.0
2009-02-10 22:56:00,1.67985,1.6799,1.6795,1.67955,278400000.0
2009-02-10 22:57:00,1.67955,1.67955,1.67925,1.6795,485200000.0
2009-02-10 22:58:00,1.67955,1.67965,1.6791,1.67925,322200000.0
2009-02-10 22:59:00,1.6793,1.68,1.6792,1.67965,219200000.0
2009-02-10 23:00:00,1.67985,1.68015,1.67895,1.67895,349399999.0
2009-02-10 23:01:00,1.67915,1.6799,1.67845,1.6799,228600000.0
2009-02-10 23:02:00,1.67945,1.6796,1.6789,1.67915,122400000.0
2009-02-10 23:03:00,1.67915,1.67915,1.67805,1.6784,190000000.0
2009-02-10 23:04:00,1.67825,1.6786,1.67825,1.67855,82000000.0
2009-02-10 23:05:00,1.67855,1.67865,1.6783,1.67855,65800000.0
2009-02-10 23:06:00,1.67855,1.67855,1.6781,1.6781,138000000.0
2009-02-10 23:07:00,1.6781,1.67835,1.6781,1.67835,24600000.0
2009-02-10 23:08:00,1.6784,1.67845,1.67805,1.67815,27800000.0
2009-02-10 23:09:00,1.67815,1.67815,1.67735,1.67755,162400000.0
2009-02-10 23:10:00,1.67755,1.67885,1.67735,1.67885,362000000.0
2009-02-10 23:11:00,1.67885,1.6789,1.67865,1.67875,93600000.0
2009-02-10 23:12:00,1.6787,1.67915,1.6787,1.67895,90800000.0
2009-02-10 23:13:00,1.679,1.6791,1.679,1.6791,72000000.0
2009-02-10 23:14:00,1.679,1.6791,1.67855,1.6791,138000000.0
2009-02-10 23:15:00,1.6791,1.6792,1.6789,1.6792,75600000.0
2009-02-10 23:16:00,1.6792,1.67925,1.679,1.67915,58600000.0
2009-02-10 23:17:00,1.67905,1.67925,1.679,1.679,40200000.0
2009-02-10 23:18:00,1.6791,1.6791,1.67905,1.67905,51400000.0
2009-02-10 23:19:00,1.67905,1.67905,1.6789,1.6789,95600000.0
2009-02-10 23:20:00,1.67885,1.6791,1.67885,1.679,38000000.0
2009-02-10 23:21:00,1.679,1.6791,1.679,1.67905,34000000.0
2009-02-10 23:22:00,1.67905,1.6791,1.67885,1.67885,73200000.0
2009-02-10 23:23:00,1.67885,1.6794,1.6783,1.6792,148000000.0
2009-02-10 23:24:00,1.679,1.6791,1.6783,1.6787,153600000.0
2009-02-10 23:25:00,1.67885,1.6792,1.67885,1.67915,35000000.0
2009-02-10 23:26:00,1.67915,1.67915,1.679,1.6791,36800000.0
2009-02-10 23:27:00,1.6791,1.6791,1.67865,1.67875,69800000.0
2009-02-10 23:28:00,1.67875,1.6789,1.6787,1.6789,29400000.0
2009-02-10 23:29:00,1.679,1.6791,1.6787,1.6787,38600000.0
2009-02-10 23:30:00,1.67865,1.6793,1.67865,1.6791,50600000.0
2009-02-10 23:31:00,1.6791,1.6791,1.6783,1.6787,133400000.0
2009-02-10 23:32:00,1.6787,1.6788,1.67865,1.6788,21400000.0
2009-02-10 23:33:00,1.67885,1.6792,1.67885,1.6792,33200000.0
2009-02-10 23:34:00,1.6792,1.67945,1.6792,1.67935,31000000.0
2009-02-10 23:35:00,1.67945,1.68,1.67935,1.68,122800000.0
2009-02-10 23:36:00,1.67995,1.68045,1.67995,1.6804,199000000.0
2009-02-10 23:37:00,1.68045,1.68045,1.68035,1.6804,54600000.0
2009-02-10 23:38:00,1.6804,1.68045,1.6802,1.6802,138000000.0
2009-02-10 23:39:00,1.68025,1.68075,1.6801,1.6806,69400000.0
2009-02-10 23:40:00,1.68065,1.68065,1.67985,1.6801,85000000.0
2009-02-10 23:41:00,1.67995,1.68085,1.67995,1.6806,108600000.0
2009-02-10 23:42:00,1.68065,1.68105,1.6805,1.6808,193800000.0
2009-02-10 23:43:00,1.68095,1.68105,1.68075,1.68085,248400000.0
2009-02-10 23:44:00,1.68085,1.6812,1.6805,1.6806,241000000.0
2009-02-10 23:45:00,1.6806,1.6817,1.6806,1.68135,201200000.0
2009-02-10 23:46:00,1.68135,1.6814,1.68025,1.6805,100000000.0
2009-02-10 23:47:00,1.6807,1.6817,1.6805,1.6817,109800000.0
2009-02-10 23:48:00,1.68155,1.6817,1.68035,1.6811,185200000.0
2009-02-10 23:49:00,1.68105,1.68105,1.6807,1.6809,40200000.0
2009-02-10 23:50:00,1.68085,1.68145,1.6807,1.68145,97800000.0
2009-02-10 23:51:00,1.6814,1.6814,1.6811,1.6814,49600000.0
2009-02-10 23:52:00,1.681,1.6814,1.681,1.6814,13400000.0
2009-02-10 23:53:00,1.68085,1.6813,1.6807,1.6813,92400000.0
2009-02-10 23:54:00,1.6813,1.6815,1.68115,1.68135,53400000.0
2009-02-10 23:55:00,1.6813,1.68145,1.6812,1.6813,72400000.0
2009-02-10 23:56:00,1.68145,1.68145,1.6813,1.6814,72800000.0
2009-02-10 23:57:00,1.6814,1.6815,1.6812,1.6814,68000000.0
2009-02-10 23:58:00,1.6814,1.6815,1.6804,1.68095,78600000.0
2009-02-10 23:59:00,1.68085,1.6814,1.6806,1.6814,51800000.0
2009-02-11 00:00:00,1.6814,1.6818,1.68135,1.68165,23000000.0
2009-02-11 00:01:00,1.68165,1.68165,1.68065,1.68095,24000000.0
2009-02-11 00:02:00,1.68095,1.6815,1.6799,1.68125,20000000.0
2009-02-11 00:03:00,1.6814,1.6815,1.68,1.6808,21000000.0
2009-02-11 00:04:00,1.68095,1.68095,1.68055,1.68085,20000000.0
2009-02-11 00:05:00,1.6808,1.6817,1.68055,1.6817,20400000.0
2009-02-11 00:06:00,1.6817,1.6819,1.6815,1.6817,19000000.0
2009-02-11 00:07:00,1.68155,1.68165,1.6813,1.6813,14000000.0
2009-02-11 00:08:00,1.6813,1.68145,1.6808,1.68145,30600000.0
2009-02-11 00:09:00,1.6816,1.6816,1.6816,1.6816,9600000.0
2009-02-11 00:10:00,1.6816,1.6816,1.6816,1.6816,9600000.0
2009-02-11 00:11:00,1.6816,1.6816,1.68155,1.6816,17000000.0
2009-02-11 00:12:00,1.6817,1.68185,1.68125,1.68185,47800000.0
2009-02-11 00:13:00,1.68185,1.68195,1.68095,1.68095,41000000.0
2009-02-11 00:14:00,1.68135,1.6815,1.6803,1.6807,85600000.0
2009-02-11 00:15:00,1.6807,1.6811,1.68025,1.68065,102600000.0
2009-02-11 00:16:00,1.6807,1.6814,1.68015,1.6806,35200000.0
2009-02-11 00:17:00,1.6806,1.68155,1.68055,1.6813,32200000.0
2009-02-11 00:18:00,1.68145,1.6821,1.68145,1.6821,9000000.0
2009-02-11 00:19:00,1.6822,1.68235,1.681,1.68115,38000000.0
2009-02-11 00:20:00,1.6812,1.68125,1.6812,1.68125,2000000.0
2009-02-11 00:21:00,1.6813,1.68165,1.68115,1.68165,11000000.0
2009-02-11 00:22:00,1.6817,1.68205,1.6816,1.68205,10000000.0
2009-02-11 00:23:00,1.68225,1.6823,1.6819,1.6819,17000000.0
2009-02-11 00:24:00,1.6819,1.6819,1.6816,1.68165,9000000.0
2009-02-11 00:25:00,1.6817,1.68205,1.6815,1.6815,18000000.0
2009-02-11 00:26:00,1.68145,1.68165,1.68135,1.68135,21800000.0
2009-02-11 00:27:00,1.68125,1.68125,1.68125,1.68125,3000000.0
2009-02-11 00:28:00,1.68125,1.68145,1.68125,1.6813,7200000.0
2009-02-11 00:29:00,1.68145,1.68145,1.6814,1.6814,9000000.0
2009-02-11 00:30:00,1.6812,1.6816,1.6812,1.68125,45800000.0
2009-02-11 00:31:00,1.68125,1.68125,1.6805,1.68075,14000000.0
2009-02-11 00:32:00,1.6809,1.68105,1.6807,1.68075,30000000.0
2009-02-11 00:33:00,1.6807,1.6808,1.6796,1.6798,50000000.0
2009-02-11 00:34:00,1.67955,1.67995,1.6791,1.67975,98200000.0
2009-02-11 00:35:00,1.6799,1.68045,1.67945,1.68025,21000000.0
2009-02-11 00:36:00,1.68015,1.68015,1.6793,1.67955,53400000.0
2009-02-11 00:37:00,1.67965,1.67995,1.67965,1.6798,38400000.0
2009-02-11 00:38:00,1.6798,1.6807,1.6794,1.68045,96000000.0
2009-02-11 00:39:00,1.6808,1.68115,1.68015,1.68115,36800000.0
2009-02-11 00:40:00,1.68115,1.68185,1.68045,1.68045,111200000.0
2009-02-11 00:41:00,1.68025,1.681,1.6801,1.681,47400000.0
2009-02-11 00:42:00,1.68025,1.68065,1.68015,1.68065,69000000.0
2009-02-11 00:43:00,1.6808,1.68115,1.6801,1.68035,47200000.0
2009-02-11 00:44:00,1.68045,1.6807,1.68045,1.6807,6000000.0
2009-02-11 00:45:00,1.68075,1.6826,1.68055,1.6826,22000000.0
2009-02-11 00:46:00,1.6821,1.6821,1.67985,1.67995,30000000.0
2009-02-11 00:47:00,1.6799,1.6804,1.67925,1.6804,27600000.0
2009-02-11 00:48:00,1.68,1.6815,1.68,1.68115,20800000.0
2009-02-11 00:49:00,1.6814,1.6819,1.68135,1.68175,24600000.0
2009-02-11 00:50:00,1.6818,1.68185,1.6813,1.6816,29800000.0
2009-02-11 00:51:00,1.6816,1.68175,1.6816,1.68175,9800000.0
2009-02-11 00:52:00,1.6817,1.6817,1.6817,1.6817,9200000.0
2009-02-11 00:53:00,1.6817,1.6824,1.68115,1.6814,77200000.0
2009-02-11 00:54:00,1.68083,1.68148,1.68063,1.68115,552200000.0
2009-02-11 00:55:00,1.68135,1.6814,1.68135,1.6814,4200000.0
2009-02-11 00:56:00,1.6814,1.68155,1.6812,1.68155,44600000.0
2009-02-11 00:57:00,1.6817,1.6817,1.6814,1.6814,19200000.0
2009-02-11 00:58:00,1.68135,1.68135,1.6807,1.6807,24000000.0
2009-02-11 00:59:00,1.68075,1.6808,1.68055,1.68055,54000000.0
2009-02-11 01:00:00,1.68055,1.6809,1.68045,1.6809,76600000.0
2009-02-11 01:01:00,1.6809,1.6809,1.68005,1.6807,301400000.0
2009-02-11 01:02:00,1.6807,1.68085,1.6804,1.6806,178600000.0
2009-02-11 01:03:00,1.6805,1.68075,1.6804,1.68075,175200000.0
2009-02-11 01:04:00,1.68075,1.68075,1.6807,1.6807,20000000.0
2009-02-11 01:05:00,1.6807,1.6808,1.6807,1.6807,50200000.0
2009-02-11 01:06:00,1.6807,1.68095,1.6807,1.68095,53600000.0
2009-02-11 01:07:00,1.6811,1.68115,1.6811,1.68115,20800000.0
2009-02-11 01:08:00,1.68115,1.68115,1.68115,1.68115,40800000.0
2009-02-11 01:09:00,1.68115,1.68115,1.68115,1.68115,88000000.0
2009-02-11 01:10:00,1.68115,1.6812,1.68115,1.68115,30800000.0
2009-02-11 01:11:00,1.68115,1.68115,1.68115,1.68115,3200000.0
2009-02-11 01:12:00,1.68115,1.68115,1.68115,1.68115,10400000.0
2009-02-11 01:13:00,1.6812,1.6813,1.6812,1.6813,8000000.0
2009-02-11 01:14:00,1.6814,1.6814,1.68125,1.68125,5000000.0
2009-02-11 01:15:00,1.68125,1.6816,1.6812,1.6815,32400000.0
2009-02-11 01:16:00,1.6815,1.682,1.6814,1.682,56600000.0
2009-02-11 01:17:00,1.682,1.68205,1.68195,1.682,55400000.0
2009-02-11 01:18:00,1.68195,1.6821,1.68195,1.68205,19800000.0
2009-02-11 01:19:00,1.682,1.6823,1.682,1.68225,22400000.0
2009-02-11 01:20:00,1.68235,1.68235,1.68205,1.6821,14000000.0
2009-02-11 01:21:00,1.682,1.682,1.682,1.682,25600000.0
2009-02-11 01:22:00,1.682,1.6822,1.682,1.6821,74800000.0
2009-02-11 01:23:00,1.6821,1.68215,1.682,1.682,30800000.0
2009-02-11 01:24:00,1.68215,1.6822,1.682,1.682,14600000.0
2009-02-11 01:25:00,1.682,1.6823,1.682,1.6823,38400000.0
2009-02-11 01:26:00,1.68225,1.6823,1.68225,1.6823,6400000.0
2009-02-11 01:27:00,1.68225,1.6823,1.6821,1.6821,18800000.0
2009-02-11 01:28:00,1.68215,1.68225,1.68215,1.68215,15400000.0
2009-02-11 01:29:00,1.68235,1.68255,1.6821,1.6825,25600000.0
2009-02-11 01:30:00,1.68255,1.6837,1.68255,1.68365,52300000.0
2009-02-11 01:31:00,1.68375,1.6842,1.6837,1.68375,125400000.0
2009-02-11 01:32:00,1.68375,1.68415,1.68375,1.6838,78000000.0
2009-02-11 01:33:00,1.6837,1.6841,1.6835,1.6837,36600000.0
2009-02-11 01:34:00,1.68355,1.68355,1.6817,1.6825,106400000.0
2009-02-11 01:35:00,1.68245,1.6831,1.68155,1.68225,211200000.0
2009-02-11 01:36:00,1.6823,1.6829,1.6822,1.68235,54000000.0
2009-02-11 01:37:00,1.68235,1.6827,1.6815,1.68195,97000000.0
2009-02-11 01:38:00,1.6821,1.68255,1.68205,1.68235,50400000.0
2009-02-11 01:39:00,1.6823,1.6825,1.6823,1.6824,13600000.0
2009-02-11 01:40:00,1.68245,1.68315,1.68245,1.6831,66200000.0
2009-02-11 01:41:00,1.6831,1.6832,1.68285,1.6831,52200000.0
2009-02-11 01:42:00,1.68315,1.68345,1.68315,1.68345,19600000.0
2009-02-11 01:43:00,1.6835,1.6847,1.6835,1.6843,144200000.0
2009-02-11 01:44:00,1.6843,1.68435,1.68325,1.68355,122400000.0
2009-02-11 01:45:00,1.6836,1.68415,1.6834,1.68405,93600000.0
2009-02-11 01:46:00,1.68395,1.68405,1.6838,1.68405,31800000.0
2009-02-11 01:47:00,1.68405,1.68405,1.68345,1.68375,66600000.0
2009-02-11 01:48:00,1.68375,1.68375,1.68345,1.6837,60800000.0
2009-02-11 01:49:00,1.6837,1.68375,1.6837,1.68375,9600000.0
2009-02-11 01:50:00,1.68375,1.68435,1.6837,1.6843,174000000.0
2009-02-11 01:51:00,1.6845,1.6849,1.68405,1.6844,52400000.0
2009-02-11 01:52:00,1.68425,1.68435,1.6838,1.6838,19600000.0
2009-02-11 01:53:00,1.6838,1.6839,1.683,1.6831,123600000.0
2009-02-11 01:54:00,1.6831,1.6835,1.6831,1.6835,60000000.0
2009-02-11 01:55:00,1.6835,1.68425,1.6834,1.68365,144800000.0
2009-02-11 01:56:00,1.68365,1.68365,1.68365,1.68365,12800000.0
2009-02-11 01:57:00,1.68365,1.68365,1.6835,1.6835,30000000.0
2009-02-11 01:58:00,1.68345,1.6835,1.68345,1.6835,3600000.0
2009-02-11 01:59:00,1.6835,1.6835,1.6835,1.6835,5400000.0
2009-02-11 02:00:00,1.6835,1.6836,1.6826,1.6828,139000000.0
2009-02-11 02:01:00,1.68285,1.68285,1.6823,1.6826,86600000.0
2009-02-11 02:02:00,1.68255,1.6828,1.6821,1.6821,153600000.0
2009-02-11 02:03:00,1.68195,1.6822,1.6813,1.682,477199997.0
2009-02-11 02:04:00,1.68185,1.68215,1.6816,1.6816,241600000.0
2009-02-11 02:05:00,1.6817,1.6818,1.6817,1.6817,72000000.0
2009-02-11 02:06:00,1.6817,1.68195,1.6812,1.68195,283800000.0
2009-02-11 02:07:00,1.68195,1.68265,1.68195,1.6822,216000000.0
2009-02-11 02:08:00,1.6822,1.6822,1.6811,1.6814,141400000.0
2009-02-11 02:09:00,1.6814,1.6818,1.681,1.6818,118400000.0
2009-02-11 02:10:00,1.6818,1.6818,1.68115,1.68115,98600000.0
2009-02-11 02:11:00,1.68135,1.68135,1.6809,1.681,151600000.0
2009-02-11 02:12:00,1.68115,1.68115,1.68095,1.681,123200000.0
2009-02-11 02:13:00,1.681,1.68105,1.6809,1.68105,102400000.0
2009-02-11 02:14:00,1.681,1.68155,1.68005,1.6815,132399999.0
2009-02-11 02:15:00,1.68155,1.68155,1.6804,1.6814,200400000.0
2009-02-11 02:16:00,1.6814,1.682,1.6806,1.68135,247400000.0
2009-02-11 02:17:00,1.68135,1.68155,1.6807,1.68095,190400000.0
2009-02-11 02:18:00,1.68095,1.68095,1.6803,1.6803,76200000.0
2009-02-11 02:19:00,1.6803,1.68085,1.67985,1.68065,232600000.0
2009-02-11 02:20:00,1.68045,1.6807,1.68015,1.68045,140000000.0
2009-02-11 02:21:00,1.68045,1.68065,1.6795,1.6804,292800000.0
2009-02-11 02:22:00,1.68035,1.68045,1.6798,1.68045,62200000.0
2009-02-11 02:23:00,1.68055,1.6809,1.68045,1.68055,60200000.0
2009-02-11 02:24:00,1.6805,1.68055,1.6791,1.67955,166600000.0
2009-02-11 02:25:00,1.67955,1.67995,1.6795,1.6797,60800000.0
2009-02-11 02:26:00,1.67995,1.6804,1.6799,1.6803,120600000.0
2009-02-11 02:27:00,1.68035,1.68055,1.68025,1.68055,14600000.0
2009-02-11 02:28:00,1.68055,1.68055,1.6804,1.68045,16600000.0
2009-02-11 02:29:00,1.6805,1.6806,1.68045,1.6806,17600000.0
2009-02-11 02:30:00,1.6806,1.6806,1.6805,1.68055,10800000.0
2009-02-11 02:31:00,1.6805,1.68085,1.6801,1.6804,263200000.0
2009-02-11 02:32:00,1.68065,1.681,1.6806,1.6809,19400000.0
2009-02-11 02:33:00,1.681,1.681,1.67995,1.6801,102000000.0
2009-02-11 02:34:00,1.68015,1.68045,1.68,1.6801,24200000.0
2009-02-11 02:35:00,1.6799,1.6799,1.6794,1.6795,41800000.0
2009-02-11 02:36:00,1.67937,1.67963,1.67917,1.67963,33400000.0
2009-02-11 02:37:00,1.67955,1.6799,1.67935,1.67935,72800000.0
2009-02-11 02:38:00,1.6796,1.68,1.67875,1.6797,178600000.0
2009-02-11 02:39:00,1.6797,1.6798,1.67915,1.6794,64000000.0
2009-02-11 02:40:00,1.67935,1.6795,1.6789,1.6795,123600000.0
2009-02-11 02:41:00,1.67945,1.67955,1.67945,1.6795,90600000.0
2009-02-11 02:42:00,1.6795,1.6795,1.6787,1.6795,202000000.0
2009-02-11 02:43:00,1.67865,1.67955,1.67785,1.6795,255700000.0
2009-02-11 02:44:00,1.6795,1.6807,1.67895,1.67995,588400000.0
2009-02-11 02:45:00,1.68005,1.68005,1.67945,1.67965,195000000.0
2009-02-11 02:46:00,1.67965,1.67985,1.6795,1.6798,72600000.0
2009-02-11 02:47:00,1.67975,1.6802,1.679,1.679,103000000.0
2009-02-11 02:48:00,1.6791,1.6803,1.67905,1.67945,409200000.0
2009-02-11 02:49:00,1.67945,1.6799,1.6791,1.6799,180800000.0
2009-02-11 02:50:00,1.6799,1.6799,1.679,1.6792,92000000.0
2009-02-11 02:51:00,1.6792,1.6796,1.679,1.67955,87400000.0
2009-02-11 02:52:00,1.67935,1.6796,1.67925,1.67925,94000000.0
2009-02-11 02:53:00,1.67925,1.6793,1.67795,1.67795,129100000.0
2009-02-11 02:54:00,1.6791,1.6793,1.679,1.67905,138000000.0
2009-02-11 02:55:00,1.679,1.67935,1.679,1.6791,117800000.0
2009-02-11 02:56:00,1.6791,1.6791,1.6784,1.6791,110100000.0
2009-02-11 02:57:00,1.6791,1.6792,1.6791,1.6791,76000000.0
2009-02-11 02:58:00,1.6791,1.67945,1.6791,1.67935,52800000.0
2009-02-11 02:59:00,1.67945,1.67955,1.6789,1.67935,74200000.0
2009-02-11 03:00:00,1.67935,1.68,1.67895,1.67975,72800000.0
2009-02-11 03:01:00,1.6798,1.6801,1.6794,1.68005,59800000.0
2009-02-11 03:02:00,1.6802,1.68055,1.6802,1.6804,46800000.0
2009-02-11 03:03:00,1.6804,1.68085,1.68025,1.68075,154400000.0
2009-02-11 03:04:00,1.68095,1.68255,1.68095,1.68205,266800000.0
2009-02-11 03:05:00,1.6822,1.68225,1.681,1.681,90400000.0
2009-02-11 03:06:00,1.68095,1.6814,1.68025,1.68025,279600000.0
2009-02-11 03:07:00,1.68035,1.68115,1.67945,1.67985,441800000.0
2009-02-11 03:08:00,1.67985,1.6799,1.679,1.6793,367200000.0
2009-02-11 03:09:00,1.67925,1.68045,1.6791,1.6804,194800000.0
2009-02-11 03:10:00,1.68045,1.681,1.6793,1.6801,244200000.0
2009-02-11 03:11:00,1.68005,1.6801,1.68,1.68005,42800000.0
2009-02-11 03:12:00,1.6801,1.6801,1.67905,1.67935,165800000.0
2009-02-11 03:13:00,1.6793,1.6801,1.67905,1.6799,360800000.0
2009-02-11 03:14:00,1.67985,1.68045,1.67955,1.6803,207200000.0
2009-02-11 03:15:00,1.68035,1.68035,1.6801,1.6801,92800000.0
2009-02-11 03:16:00,1.6801,1.6804,1.67985,1.68005,120400000.0
2009-02-11 03:17:00,1.67995,1.68025,1.67995,1.68015,81600000.0
2009-02-11 03:18:00,1.6802,1.68105,1.6801,1.68045,204600000.0
2009-02-11 03:19:00,1.68065,1.6807,1.67995,1.68065,56200000.0
2009-02-11 03:20:00,1.6805,1.6808,1.68,1.6803,157800000.0
2009-02-11 03:21:00,1.6803,1.68155,1.68015,1.68155,282400000.0
2009-02-11 03:22:00,1.68145,1.6829,1.68145,1.6828,137600000.0
2009-02-11 03:23:00,1.6828,1.6828,1.68175,1.6819,278200000.0
2009-02-11 03:24:00,1.6821,1.68245,1.6818,1.6822,155200000.0
2009-02-11 03:25:00,1.6822,1.68245,1.6818,1.68205,155400000.0
2009-02-11 03:26:00,1.68215,1.6822,1.68175,1.68175,164800000.0
2009-02-11 03:27:00,1.68175,1.68235,1.6812,1.682,303800000.0
2009-02-11 03:28:00,1.6821,1.68255,1.68155,1.6816,377600000.0
2009-02-11 03:29:00,1.68155,1.68185,1.68045,1.6813,245800000.0
2009-02-11 03:30:00,1.6813,1.68155,1.68085,1.68095,208400000.0
2009-02-11 03:31:00,1.6811,1.68185,1.6808,1.68155,292200000.0
2009-02-11 03:32:00,1.68175,1.6826,1.68155,1.6822,346400000.0
2009-02-11 03:33:00,1.6822,1.6824,1.68205,1.6822,172400000.0
2009-02-11 03:34:00,1.68205,1.68205,1.68135,1.68195,202200000.0
2009-02-11 03:35:00,1.6819,1.68225,1.6819,1.6822,62000000.0
2009-02-11 03:36:00,1.68215,1.68215,1.6821,1.6821,3600000.0
2009-02-11 03:37:00,1.682,1.682,1.68135,1.6817,129800000.0
2009-02-11 03:38:00,1.68175,1.68235,1.68145,1.68225,230600000.0
2009-02-11 03:39:00,1.6823,1.6826,1.6813,1.68155,319000000.0
2009-02-11 03:40:00,1.68155,1.682,1.68155,1.682,171200000.0
2009-02-11 03:41:00,1.6821,1.6821,1.68095,1.68135,353200000.0
2009-02-11 03:42:00,1.6814,1.68165,1.68095,1.6813,195200000.0
2009-02-11 03:43:00,1.6813,1.6813,1.6811,1.68125,32000000.0
2009-02-11 03:44:00,1.68125,1.68175,1.68105,1.68175,101400000.0
2009-02-11 03:45:00,1.6818,1.68185,1.68105,1.6818,117000000.0
2009-02-11 03:46:00,1.68205,1.6826,1.68205,1.6825,96200000.0
2009-02-11 03:47:00,1.68245,1.6825,1.6823,1.6823,26800000.0
2009-02-11 03:48:00,1.68245,1.68245,1.68205,1.68215,105200000.0
2009-02-11 03:49:00,1.6821,1.6823,1.6821,1.6821,17000000.0
2009-02-11 03:50:00,1.68215,1.6823,1.68205,1.68225,55600000.0
2009-02-11 03:51:00,1.68225,1.68265,1.68225,1.68265,32600000.0
2009-02-11 03:52:00,1.6827,1.6827,1.68225,1.6824,73600000.0
2009-02-11 03:53:00,1.6825,1.68305,1.6822,1.6827,75600000.0
2009-02-11 03:54:00,1.6827,1.68275,1.68245,1.68265,24000000.0
2009-02-11 03:55:00,1.68265,1.6828,1.68215,1.68255,74400000.0
2009-02-11 03:56:00,1.68255,1.68255,1.6821,1.68225,5000000.0
2009-02-11 03:57:00,1.68225,1.6825,1.6822,1.6824,17000000.0
2009-02-11 03:58:00,1.68245,1.68275,1.6819,1.68195,44600000.0
2009-02-11 03:59:00,1.68185,1.68185,1.68135,1.6814,40000000.0
2009-02-11 04:00:00,1.68135,1.6818,1.68135,1.6816,41800000.0
2009-02-11 04:01:00,1.6815,1.6823,1.68145,1.68205,40000000.0
2009-02-11 04:02:00,1.682,1.6825,1.6819,1.6825,25400000.0
2009-02-11 04:03:00,1.6827,1.6827,1.68195,1.68215,32000000.0
2009-02-11 04:04:00,1.6824,1.68275,1.6821,1.68235,40600000.0
2009-02-11 04:05:00,1.68235,1.683,1.6821,1.68265,114400000.0
2009-02-11 04:06:00,1.68275,1.68305,1.6826,1.68275,104000000.0
2009-02-11 04:07:00,1.6828,1.68295,1.6827,1.6828,76200000.0
2009-02-11 04:08:00,1.6827,1.68315,1.6826,1.683,99000000.0
2009-02-11 04:09:00,1.68315,1.68315,1.68275,1.6828,66000000.0
2009-02-11 04:10:00,1.6828,1.68285,1.682,1.68225,105800000.0
2009-02-11 04:11:00,1.68235,1.6828,1.68235,1.6828,90800000.0
2009-02-11 04:12:00,1.6828,1.68325,1.6825,1.68275,86800000.0
2009-02-11 04:13:00,1.683,1.6835,1.6825,1.6829,88000000.0
2009-02-11 04:14:00,1.68295,1.6833,1.6828,1.68305,24800000.0
2009-02-11 04:15:00,1.68305,1.68335,1.6827,1.6829,68200000.0
2009-02-11 04:16:00,1.68295,1.68295,1.6829,1.68295,9000000.0
2009-02-11 04:17:00,1.68295,1.68295,1.6829,1.6829,13200000.0
2009-02-11 04:18:00,1.683,1.6831,1.6826,1.68285,25600000.0
2009-02-11 04:19:00,1.68295,1.68295,1.68275,1.68275,53800000.0
2009-02-11 04:20:00,1.68275,1.68305,1.6826,1.6826,22600000.0
2009-02-11 04:21:00,1.68255,1.6826,1.6825,1.6825,20200000.0
2009-02-11 04:22:00,1.68245,1.68245,1.68245,1.68245,3200000.0
2009-02-11 04:23:00,1.6825,1.6831,1.6825,1.68255,13200000.0
2009-02-11 04:24:00,1.6825,1.6825,1.6825,1.6825,3200000.0
2009-02-11 04:25:00,1.68255,1.68255,1.68255,1.68255,2000000.0
2009-02-11 04:26:00,1.68255,1.68255,1.68255,1.68255,7200000.0
2009-02-11 04:27:00,1.6826,1.68295,1.68255,1.68295,45800000.0
2009-02-11 04:28:00,1.6829,1.68325,1.6823,1.6825,105200000.0
2009-02-11 04:29:00,1.68265,1.68265,1.68225,1.6825,84000000.0
2009-02-11 04:30:00,1.6825,1.6825,1.68235,1.68235,21200000.0
2009-02-11 04:31:00,1.68255,1.6826,1.68235,1.6825,19800000.0
2009-02-11 04:32:00,1.68255,1.68285,1.682,1.6828,21200000.0
2009-02-11 04:33:00,1.68275,1.68285,1.6823,1.68275,46800000.0
2009-02-11 04:34:00,1.6824,1.6828,1.6824,1.6826,55200000.0
2009-02-11 04:35:00,1.6826,1.68285,1.6826,1.68265,21000000.0
2009-02-11 04:36:00,1.6826,1.6831,1.6826,1.6829,65200000.0
2009-02-11 04:37:00,1.68295,1.6831,1.68295,1.68305,72400000.0
2009-02-11 04:38:00,1.68305,1.6832,1.68305,1.68315,49600000.0
2009-02-11 04:39:00,1.68315,1.6833,1.68315,1.6833,44800000.0
2009-02-11 04:40:00,1.6832,1.6832,1.6826,1.68295,124400000.0
2009-02-11 04:41:00,1.6831,1.6833,1.683,1.6833,78600000.0
2009-02-11 04:42:00,1.6834,1.6834,1.6826,1.6832,131200000.0
2009-02-11 04:43:00,1.68315,1.68335,1.68245,1.6826,76800000.0
2009-02-11 04:44:00,1.6825,1.6829,1.6825,1.68275,14200000.0
2009-02-11 04:45:00,1.68275,1.68295,1.68255,1.6828,57600000.0
2009-02-11 04:46:00,1.68225,1.683,1.6821,1.68265,48200000.0
2009-02-11 04:47:00,1.6825,1.6832,1.68235,1.68235,37000000.0
2009-02-11 04:48:00,1.68245,1.6827,1.68245,1.6827,17600000.0
2009-02-11 04:49:00,1.6827,1.6827,1.68165,1.68215,52200000.0
2009-02-11 04:50:00,1.68215,1.68215,1.68195,1.68195,5000000.0
2009-02-11 04:51:00,1.682,1.68205,1.68195,1.68195,10400000.0
2009-02-11 04:52:00,1.68195,1.68205,1.68195,1.682,27000000.0
2009-02-11 04:53:00,1.68205,1.68215,1.68175,1.68215,53400000.0
2009-02-11 04:54:00,1.6821,1.6821,1.6816,1.68175,59000000.0
2009-02-11 04:55:00,1.6817,1.68175,1.68125,1.68125,34000000.0
2009-02-11 04:56:00,1.6813,1.68145,1.6812,1.68125,44200000.0
2009-02-11 04:57:00,1.6813,1.6817,1.68125,1.68135,74200000.0
2009-02-11 04:58:00,1.6813,1.68145,1.6806,1.68145,70800000.0
2009-02-11 04:59:00,1.68135,1.68135,1.68115,1.68125,18000000.0
2009-02-11 05:00:00,1.6813,1.68155,1.6809,1.681,158800000.0
2009-02-11 05:01:00,1.681,1.6817,1.6806,1.6806,98400000.0
2009-02-11 05:02:00,1.6805,1.6808,1.6804,1.68065,111000000.0
2009-02-11 05:03:00,1.68065,1.6808,1.68035,1.68055,57600000.0
2009-02-11 05:04:00,1.68055,1.68205,1.68055,1.68205,32000000.0
2009-02-11 05:05:00,1.68205,1.68205,1.6811,1.6811,54200000.0
2009-02-11 05:06:00,1.68115,1.6813,1.6811,1.6811,10000000.0
2009-02-11 05:07:00,1.68095,1.68095,1.68085,1.6809,6000000.0
2009-02-11 05:08:00,1.68085,1.6811,1.68085,1.6811,18800000.0
2009-02-11 05:09:00,1.68095,1.6814,1.68095,1.68095,27400000.0
2009-02-11 05:10:00,1.68075,1.681,1.6804,1.6804,21000000.0
2009-02-11 05:11:00,1.6804,1.68085,1.6803,1.68075,36600000.0
2009-02-11 05:12:00,1.6807,1.68115,1.6807,1.6808,12000000.0
2009-02-11 05:13:00,1.6809,1.68095,1.6807,1.6807,30200000.0
2009-02-11 05:14:00,1.6808,1.68105,1.68065,1.68105,16000000.0
2009-02-11 05:15:00,1.68105,1.68235,1.68105,1.68145,86000000.0
2009-02-11 05:16:00,1.68125,1.68185,1.68075,1.68165,45200000.0
2009-02-11 05:17:00,1.68175,1.6818,1.6817,1.68175,17600000.0
2009-02-11 05:18:00,1.6818,1.68195,1.68105,1.68105,26400000.0
2009-02-11 05:19:00,1.68115,1.6815,1.68115,1.68135,15600000.0
2009-02-11 05:20:00,1.6814,1.6814,1.68115,1.68115,12000000.0
2009-02-11 05:21:00,1.6812,1.6813,1.68095,1.68115,43000000.0
2009-02-11 05:22:00,1.6812,1.68135,1.6808,1.68105,59800000.0
2009-02-11 05:23:00,1.68115,1.68115,1.6805,1.68065,28600000.0
2009-02-11 05:24:00,1.6806,1.6808,1.6806,1.6807,8000000.0
2009-02-11 05:25:00,1.68065,1.6807,1.68065,1.68065,3000000.0
2009-02-11 05:26:00,1.6806,1.6807,1.6806,1.68065,41200000.0
2009-02-11 05:27:00,1.6807,1.6807,1.6806,1.68065,21400000.0
2009-02-11 05:28:00,1.6806,1.6807,1.68055,1.6807,11400000.0
2009-02-11 05:29:00,1.67995,1.68024,1.67979,1.67999,170600000.0
2009-02-11 05:30:00,1.68015,1.6804,1.67996,1.68009,109000000.0
2009-02-11 05:31:00,1.68085,1.68085,1.68085,1.68085,6400000.0
2009-02-11 05:32:00,1.68095,1.68095,1.6806,1.6806,28200000.0
2009-02-11 05:33:00,1.6806,1.68095,1.6805,1.68095,78600000.0
2009-02-11 05:34:00,1.68095,1.68095,1.6805,1.68065,32400000.0
2009-02-11 05:35:00,1.68065,1.68075,1.6804,1.6806,40600000.0
2009-02-11 05:36:00,1.6806,1.6806,1.6804,1.68055,50600000.0
2009-02-11 05:37:00,1.6806,1.6813,1.6806,1.68115,36800000.0
2009-02-11 05:38:00,1.68115,1.68135,1.68065,1.681,65400000.0
2009-02-11 05:39:00,1.681,1.68185,1.6809,1.68115,126600000.0
2009-02-11 05:40:00,1.6811,1.6813,1.6811,1.68115,17000000.0
2009-02-11 05:41:00,1.6811,1.6814,1.68055,1.68095,52800000.0
2009-02-11 05:42:00,1.68095,1.6815,1.68085,1.6815,20200000.0
2009-02-11 05:43:00,1.6815,1.68215,1.6814,1.6821,52600000.0
2009-02-11 05:44:00,1.68215,1.68215,1.68215,1.68215,3200000.0
2009-02-11 05:45:00,1.682,1.682,1.6806,1.68075,59400000.0
2009-02-11 05:46:00,1.68085,1.681,1.68085,1.681,3000000.0
2009-02-11 05:47:00,1.68105,1.68135,1.68105,1.68135,4600000.0
2009-02-11 05:48:00,1.6812,1.68155,1.6812,1.6814,18400000.0
2009-02-11 05:49:00,1.6813,1.68135,1.6812,1.68125,59800000.0
2009-02-11 05:50:00,1.6813,1.68155,1.68125,1.6814,15800000.0
2009-02-11 05:51:00,1.68145,1.68145,1.6813,1.6813,10000000.0
2009-02-11 05:52:00,1.68135,1.6814,1.6813,1.6814,3000000.0
2009-02-11 05:53:00,1.6815,1.68195,1.68145,1.68195,21600000.0
2009-02-11 05:54:00,1.68185,1.68205,1.68185,1.68205,4600000.0
2009-02-11 05:55:00,1.68185,1.68205,1.68185,1.68205,9600000.0
2009-02-11 05:56:00,1.682,1.68205,1.682,1.68205,3600000.0
2009-02-11 05:57:00,1.68195,1.68205,1.68195,1.682,16800000.0
2009-02-11 05:58:00,1.68205,1.68205,1.68125,1.68125,15400000.0
2009-02-11 05:59:00,1.6813,1.6817,1.6813,1.6817,22800000.0
2009-02-11 06:00:00,1.6819,1.68205,1.6814,1.68145,53000000.0
2009-02-11 06:01:00,1.6811,1.6816,1.6811,1.6816,25000000.0
2009-02-11 06:02:00,1.68145,1.68155,1.6813,1.6815,12800000.0
2009-02-11 06:03:00,1.6814,1.6814,1.68125,1.68125,26200000.0
2009-02-11 06:04:00,1.68125,1.6814,1.68115,1.6813,83800000.0
2009-02-11 06:05:00,1.68125,1.68145,1.68085,1.68095,34600000.0
2009-02-11 06:06:00,1.6809,1.68125,1.6802,1.6809,108000000.0
2009-02-11 06:07:00,1.6809,1.6809,1.68075,1.6808,39400000.0
2009-02-11 06:08:00,1.6808,1.681,1.6808,1.6808,58200000.0
2009-02-11 06:09:00,1.6808,1.68095,1.6807,1.68085,74000000.0
2009-02-11 06:10:00,1.68085,1.68105,1.67995,1.68105,123400000.0
2009-02-11 06:11:00,1.68105,1.6813,1.67945,1.67965,134800000.0
2009-02-11 06:12:00,1.6797,1.68075,1.6795,1.68025,146800000.0
2009-02-11 06:13:00,1.68025,1.6807,1.67975,1.6801,56000000.0
2009-02-11 06:14:00,1.6801,1.6807,1.68,1.68045,102800000.0
2009-02-11 06:15:00,1.6805,1.68095,1.6804,1.68065,55400000.0
2009-02-11 06:16:00,1.68065,1.68065,1.68025,1.68035,50400000.0
2009-02-11 06:17:00,1.68035,1.68035,1.68005,1.6802,59800000.0
2009-02-11 06:18:00,1.68015,1.6803,1.6796,1.6798,66600000.0
2009-02-11 06:19:00,1.6798,1.6807,1.6798,1.68025,90800000.0
2009-02-11 06:20:00,1.68025,1.68025,1.68015,1.68015,68200000.0
2009-02-11 06:21:00,1.6802,1.68045,1.68005,1.68005,31000000.0
2009-02-11 06:22:00,1.6801,1.6802,1.6799,1.6799,70800000.0
2009-02-11 06:23:00,1.6799,1.6805,1.67965,1.67965,96400000.0
2009-02-11 06:24:00,1.67975,1.6805,1.6796,1.68045,79000000.0
2009-02-11 06:25:00,1.6805,1.6807,1.68045,1.68065,47600000.0
2009-02-11 06:26:00,1.6803,1.68055,1.6799,1.6801,247000000.0
2009-02-11 06:27:00,1.68025,1.6805,1.68005,1.68025,48200000.0
2009-02-11 06:28:00,1.68025,1.68035,1.6801,1.68025,44600000.0
2009-02-11 06:29:00,1.6803,1.6807,1.6803,1.68065,14400000.0
2009-02-11 06:30:00,1.6807,1.6807,1.68065,1.6807,14400000.0
2009-02-11 06:31:00,1.6807,1.6807,1.68065,1.68065,7200000.0
2009-02-11 06:32:00,1.6806,1.6807,1.6806,1.6807,34200000.0
2009-02-11 06:33:00,1.68035,1.6804,1.6802,1.6804,23600000.0
2009-02-11 06:34:00,1.6804,1.6811,1.68035,1.68045,85000000.0
2009-02-11 06:35:00,1.6805,1.68185,1.6805,1.68165,107600000.0
2009-02-11 06:36:00,1.6816,1.6821,1.68145,1.68205,61200000.0
2009-02-11 06:37:00,1.6821,1.6821,1.6819,1.682,15200000.0
2009-02-11 06:38:00,1.6821,1.6821,1.6819,1.68205,47000000.0
2009-02-11 06:39:00,1.68205,1.68245,1.68205,1.6824,33400000.0
2009-02-11 06:40:00,1.68235,1.6832,1.68225,1.6831,81800000.0
2009-02-11 06:41:00,1.6831,1.68345,1.683,1.68345,89000000.0
2009-02-11 06:42:00,1.68335,1.68335,1.68255,1.6826,132200000.0
2009-02-11 06:43:00,1.68275,1.68285,1.6821,1.6826,106800000.0
2009-02-11 06:44:00,1.68255,1.68255,1.68205,1.68205,121800000.0
2009-02-11 06:45:00,1.6821,1.68215,1.68175,1.6819,91800000.0
2009-02-11 06:46:00,1.682,1.6821,1.681,1.6815,49400000.0
2009-02-11 06:47:00,1.68145,1.68155,1.67995,1.6812,59600000.0
2009-02-11 06:48:00,1.68125,1.68125,1.68065,1.68075,62200000.0
2009-02-11 06:49:00,1.6807,1.68075,1.68055,1.6806,69200000.0
2009-02-11 06:50:00,1.6806,1.68065,1.68,1.68015,67000000.0
2009-02-11 06:51:00,1.68025,1.68095,1.68015,1.68095,68400000.0
2009-02-11 06:52:00,1.68105,1.6811,1.6803,1.68095,30000000.0
2009-02-11 06:53:00,1.68095,1.6812,1.68095,1.6811,21000000.0
2009-02-11 06:54:00,1.6807,1.681,1.6805,1.6808,45000000.0
2009-02-11 06:55:00,1.68095,1.6811,1.67965,1.6797,79000000.0
2009-02-11 06:56:00,1.6797,1.6798,1.67955,1.6798,34600000.0
2009-02-11 06:57:00,1.67985,1.67995,1.6797,1.67985,24000000.0
2009-02-11 06:58:00,1.6798,1.68045,1.6798,1.6803,28000000.0
2009-02-11 06:59:00,1.68045,1.68045,1.6798,1.6801,23400000.0
2009-02-11 07:00:00,1.6801,1.68035,1.68005,1.6803,83000000.0
2009-02-11 07:01:00,1.68035,1.68045,1.68025,1.6804,28000000.0
2009-02-11 07:02:00,1.68025,1.68035,1.68,1.6802,100600000.0
2009-02-11 07:03:00,1.68005,1.68005,1.67995,1.67995,43400000.0
2009-02-11 07:04:00,1.67995,1.6806,1.67995,1.68035,48200000.0
2009-02-11 07:05:00,1.68035,1.68035,1.67985,1.67985,60200000.0
2009-02-11 07:06:00,1.67985,1.67995,1.67985,1.67985,54400000.0
2009-02-11 07:07:00,1.67985,1.6809,1.6797,1.6809,173400000.0
2009-02-11 07:08:00,1.68095,1.68095,1.6809,1.68095,90000000.0
2009-02-11 07:09:00,1.68105,1.68135,1.68095,1.68105,85000000.0
2009-02-11 07:10:00,1.6811,1.6814,1.6811,1.6813,43200000.0
2009-02-11 07:11:00,1.68135,1.6815,1.68085,1.68145,95600000.0
2009-02-11 07:12:00,1.68145,1.68175,1.68115,1.6817,46400000.0
2009-02-11 07:13:00,1.6817,1.6817,1.68125,1.68155,69000000.0
2009-02-11 07:14:00,1.6816,1.6816,1.68115,1.68145,54600000.0
2009-02-11 07:15:00,1.68145,1.68155,1.68145,1.68155,21200000.0
2009-02-11 07:16:00,1.68155,1.68155,1.6807,1.68075,106600000.0
2009-02-11 07:17:00,1.6807,1.6808,1.68055,1.6808,52800000.0
2009-02-11 07:18:00,1.6808,1.68095,1.6795,1.6804,121400000.0
2009-02-11 07:19:00,1.68045,1.6806,1.6803,1.6805,17000000.0
2009-02-11 07:20:00,1.68055,1.68055,1.6802,1.6803,19000000.0
2009-02-11 07:21:00,1.68035,1.68045,1.68035,1.68045,3000000.0
2009-02-11 07:22:00,1.68035,1.68045,1.6799,1.6799,37800000.0
2009-02-11 07:23:00,1.68,1.68,1.6797,1.67995,96400000.0
2009-02-11 07:24:00,1.68,1.68065,1.6796,1.67965,101800000.0
2009-02-11 07:25:00,1.67965,1.6798,1.6789,1.67905,133200000.0
2009-02-11 07:26:00,1.67885,1.6795,1.67885,1.6794,122000000.0
2009-02-11 07:27:00,1.6794,1.6794,1.6781,1.6781,170200000.0
2009-02-11 07:28:00,1.67815,1.6784,1.67655,1.6766,265800000.0
2009-02-11 07:29:00,1.6766,1.67725,1.6765,1.6766,171600000.0
2009-02-11 07:30:00,1.67655,1.6772,1.67645,1.6768,150200000.0
2009-02-11 07:31:00,1.67675,1.6772,1.67645,1.6765,122000000.0
2009-02-11 07:32:00,1.67645,1.677,1.67645,1.6767,91000000.0
2009-02-11 07:33:00,1.67685,1.677,1.67665,1.6768,79600000.0
2009-02-11 07:34:00,1.6767,1.67735,1.6763,1.67655,173600000.0
2009-02-11 07:35:00,1.67665,1.67675,1.676,1.67625,186200000.0
2009-02-11 07:36:00,1.67625,1.67675,1.67625,1.67675,52400000.0
2009-02-11 07:37:00,1.6767,1.6768,1.67625,1.67625,57200000.0
2009-02-11 07:38:00,1.67625,1.6766,1.6762,1.6766,50200000.0
2009-02-11 07:39:00,1.6766,1.6769,1.6765,1.6769,50800000.0
2009-02-11 07:40:00,1.6769,1.677,1.6765,1.6767,105000000.0
2009-02-11 07:41:00,1.6767,1.6767,1.67615,1.6765,50400000.0
2009-02-11 07:42:00,1.6765,1.6765,1.6745,1.6749,121300000.0
2009-02-11 07:43:00,1.6749,1.675,1.6675,1.6694,339400000.0
2009-02-11 07:44:00,1.6694,1.6698,1.6681,1.6688,215200000.0
2009-02-11 07:45:00,1.6688,1.67005,1.66865,1.66945,265400000.0
2009-02-11 07:46:00,1.66955,1.67075,1.66955,1.67075,157200000.0
2009-02-11 07:47:00,1.67065,1.67185,1.67045,1.6715,188000000.0
2009-02-11 07:48:00,1.6716,1.67195,1.67015,1.67015,147300000.0
2009-02-11 07:49:00,1.67045,1.6707,1.6694,1.66955,119600000.0
2009-02-11 07:50:00,1.66955,1.67015,1.6682,1.6683,152200000.0
2009-02-11 07:51:00,1.6686,1.669,1.6681,1.6688,184000000.0
2009-02-11 07:52:00,1.6688,1.6696,1.6687,1.6694,135000000.0
2009-02-11 07:53:00,1.6694,1.6694,1.66875,1.66925,134800000.0
2009-02-11 07:54:00,1.66915,1.66945,1.66915,1.6694,74400000.0
2009-02-11 07:55:00,1.6694,1.6694,1.66805,1.66855,118800000.0
2009-02-11 07:56:00,1.66855,1.66865,1.66775,1.668,91200000.0
2009-02-11 07:57:00,1.66805,1.6687,1.668,1.6687,91800000.0
2009-02-11 07:58:00,1.6687,1.6688,1.6687,1.6688,50000000.0
2009-02-11 07:59:00,1.6688,1.66895,1.6687,1.6688,50600000.0
2009-02-11 08:00:00,1.6688,1.66915,1.6681,1.6689,90600000.0
2009-02-11 08:01:00,1.66885,1.66905,1.66805,1.6682,118600000.0
2009-02-11 08:02:00,1.6682,1.66855,1.6681,1.6684,111800000.0
2009-02-11 08:03:00,1.6684,1.66875,1.66815,1.6682,276200000.0
2009-02-11 08:04:00,1.6682,1.66845,1.6679,1.6683,239800000.0
2009-02-11 08:05:00,1.66845,1.6688,1.66835,1.6688,183200000.0
2009-02-11 08:06:00,1.6688,1.669,1.66875,1.669,57800000.0
2009-02-11 08:07:00,1.669,1.6692,1.669,1.6691,66200000.0
2009-02-11 08:08:00,1.6691,1.6696,1.6685,1.6696,156200000.0
2009-02-11 08:09:00,1.6696,1.67,1.6696,1.67,63000000.0
2009-02-11 08:10:00,1.67,1.67,1.6693,1.6697,141800000.0
2009-02-11 08:11:00,1.6697,1.66995,1.6697,1.6698,93800000.0
2009-02-11 08:12:00,1.6698,1.6701,1.6696,1.6701,142600000.0
2009-02-11 08:13:00,1.6701,1.6704,1.6701,1.6704,74800000.0
2009-02-11 08:14:00,1.6704,1.6708,1.6704,1.6708,145200000.0
2009-02-11 08:15:00,1.6708,1.6714,1.6707,1.6709,142000000.0
2009-02-11 08:16:00,1.6701,1.6709,1.67005,1.67055,174900000.0
2009-02-11 08:17:00,1.67055,1.6708,1.6699,1.6701,144600000.0
2009-02-11 08:18:00,1.6701,1.6706,1.67005,1.6701,349600000.0
2009-02-11 08:19:00,1.6701,1.6712,1.6701,1.6711,260800000.0
2009-02-11 08:20:00,1.6711,1.672,1.67055,1.67055,246800000.0
2009-02-11 08:21:00,1.67095,1.67195,1.67025,1.67055,430000000.0
2009-02-11 08:22:00,1.67055,1.67075,1.67005,1.6703,297000000.0
2009-02-11 08:23:00,1.6703,1.67095,1.6702,1.6704,288200000.0
2009-02-11 08:24:00,1.67025,1.6709,1.66935,1.66985,549800000.0
2009-02-11 08:25:00,1.66985,1.6704,1.66965,1.6703,305400000.0
2009-02-11 08:26:00,1.6703,1.67035,1.6695,1.67025,424200000.0
2009-02-11 08:27:00,1.67025,1.67065,1.66985,1.6703,432800000.0
2009-02-11 08:28:00,1.6703,1.67055,1.67,1.6705,358800000.0
2009-02-11 08:29:00,1.6704,1.67075,1.6699,1.6706,343000000.0
2009-02-11 08:30:00,1.6706,1.6714,1.6702,1.67085,502000000.0
2009-02-11 08:31:00,1.6708,1.67135,1.67055,1.6709,252000000.0
2009-02-11 08:32:00,1.6709,1.67095,1.67025,1.67045,293400000.0
2009-02-11 08:33:00,1.67045,1.6711,1.67045,1.6707,194000000.0
2009-02-11 08:34:00,1.67055,1.67055,1.669,1.669,429400000.0
2009-02-11 08:35:00,1.669,1.6698,1.669,1.66945,242200000.0
2009-02-11 08:36:00,1.66945,1.66985,1.6693,1.6695,222600000.0
2009-02-11 08:37:00,1.6696,1.66995,1.6694,1.6694,107600000.0
2009-02-11 08:38:00,1.66945,1.6696,1.6694,1.66955,208000000.0
2009-02-11 08:39:00,1.66945,1.6699,1.6693,1.66965,177000000.0
2009-02-11 08:40:00,1.66965,1.6699,1.668,1.6683,259000000.0
2009-02-11 08:41:00,1.6683,1.6686,1.66815,1.66815,440800000.0
2009-02-11 08:42:00,1.66815,1.66855,1.668,1.66825,328800000.0
2009-02-11 08:43:00,1.6683,1.6689,1.6676,1.6677,252800000.0
2009-02-11 08:44:00,1.66775,1.6682,1.66695,1.6674,359000000.0
2009-02-11 08:45:00,1.6675,1.6681,1.6675,1.66795,290800000.0
2009-02-11 08:46:00,1.66805,1.6686,1.66785,1.66795,191000000.0
2009-02-11 08:47:00,1.66815,1.6686,1.6679,1.6685,346400000.0
2009-02-11 08:48:00,1.6685,1.6685,1.6681,1.66845,259200000.0
2009-02-11 08:49:00,1.66845,1.6688,1.6677,1.6677,214600000.0
2009-02-11 08:50:00,1.66795,1.66835,1.6675,1.6675,343000000.0
2009-02-11 08:51:00,1.6675,1.66805,1.6675,1.66805,297800000.0
2009-02-11 08:52:00,1.668,1.66815,1.66755,1.6679,267600000.0
2009-02-11 08:53:00,1.6679,1.6682,1.6669,1.66735,280600000.0
2009-02-11 08:54:00,1.66725,1.66725,1.66595,1.6665,234200000.0
2009-02-11 08:55:00,1.66655,1.6667,1.6659,1.66615,301400000.0
2009-02-11 08:56:00,1.66615,1.66625,1.66505,1.6657,159000000.0
2009-02-11 08:57:00,1.6659,1.66605,1.6651,1.6653,111600000.0
2009-02-11 08:58:00,1.66495,1.6653,1.6644,1.66495,303600000.0
2009-02-11 08:59:00,1.66515,1.6655,1.66475,1.66525,332000000.0
2009-02-11 09:00:00,1.66525,1.66605,1.66525,1.66525,346600000.0
2009-02-11 09:01:00,1.66525,1.6657,1.66505,1.66545,416800000.0
2009-02-11 09:02:00,1.66545,1.66565,1.66545,1.6655,65200000.0
2009-02-11 09:03:00,1.6655,1.66555,1.6648,1.6655,190200000.0
2009-02-11 09:04:00,1.6655,1.6668,1.6654,1.6665,415400000.0
2009-02-11 09:05:00,1.6665,1.6665,1.66515,1.66555,392600000.0
2009-02-11 09:06:00,1.66555,1.6665,1.66515,1.6663,413600000.0
2009-02-11 09:07:00,1.6663,1.6664,1.66565,1.6657,238200000.0
2009-02-11 09:08:00,1.66585,1.6664,1.66585,1.66595,287200000.0
2009-02-11 09:09:00,1.6659,1.6669,1.6659,1.6668,250200000.0
2009-02-11 09:10:00,1.6669,1.6674,1.66625,1.66625,381600000.0
2009-02-11 09:11:00,1.66625,1.66715,1.6662,1.66715,296600000.0
2009-02-11 09:12:00,1.66705,1.6686,1.66695,1.6682,447200000.0
2009-02-11 09:13:00,1.6682,1.66985,1.6682,1.66985,363400000.0
2009-02-11 09:14:00,1.66985,1.66985,1.66915,1.66925,313200000.0
2009-02-11 09:15:00,1.66925,1.6695,1.66905,1.6691,338200000.0
2009-02-11 09:16:00,1.66905,1.6692,1.66845,1.66875,228600000.0
2009-02-11 09:17:00,1.66875,1.6693,1.66865,1.6689,190400000.0
2009-02-11 09:18:00,1.6689,1.6689,1.6683,1.66835,281800000.0
2009-02-11 09:19:00,1.6683,1.66865,1.6682,1.6686,351400000.0
2009-02-11 09:20:00,1.6688,1.6688,1.66745,1.6677,387200000.0
2009-02-11 09:21:00,1.6678,1.66785,1.66755,1.6676,366800000.0
2009-02-11 09:22:00,1.6676,1.66775,1.6673,1.6673,293200000.0
2009-02-11 09:23:00,1.6673,1.66835,1.66715,1.66815,303200000.0
2009-02-11 09:24:00,1.66805,1.6682,1.66705,1.6676,333600000.0
2009-02-11 09:25:00,1.6676,1.6682,1.66635,1.66635,227000000.0
2009-02-11 09:26:00,1.6663,1.66745,1.66615,1.6672,477400000.0
2009-02-11 09:27:00,1.6671,1.66735,1.66535,1.66575,283200000.0
2009-02-11 09:28:00,1.66595,1.66695,1.6651,1.66695,316800000.0
2009-02-11 09:29:00,1.66695,1.66735,1.6668,1.6673,312800000.0
2009-02-11 09:30:00,1.6674,1.6687,1.66725,1.66845,289200000.0
2009-02-11 09:31:00,1.66845,1.6691,1.6682,1.6688,310000000.0
2009-02-11 09:32:00,1.66875,1.6695,1.66825,1.6695,316600000.0
2009-02-11 09:33:00,1.6695,1.6701,1.6695,1.66975,325200000.0
2009-02-11 09:34:00,1.6696,1.67035,1.6692,1.67035,242000000.0
2009-02-11 09:35:00,1.67035,1.67035,1.66935,1.6695,266600000.0
2009-02-11 09:36:00,1.6694,1.66955,1.66925,1.66955,208200000.0
2009-02-11 09:37:00,1.6695,1.6703,1.6694,1.6698,529200000.0
2009-02-11 09:38:00,1.6698,1.6698,1.6693,1.6693,317000000.0
2009-02-11 09:39:00,1.6693,1.66955,1.6688,1.66935,272400000.0
2009-02-11 09:40:00,1.6692,1.6698,1.6692,1.66945,303200000.0
2009-02-11 09:41:00,1.66945,1.6698,1.66915,1.6695,188400000.0
2009-02-11 09:42:00,1.6696,1.67075,1.6695,1.67035,329800000.0
2009-02-11 09:43:00,1.6704,1.6711,1.6699,1.6708,316200000.0
2009-02-11 09:44:00,1.67075,1.6711,1.67035,1.67085,423000000.0
2009-02-11 09:45:00,1.67055,1.6711,1.6694,1.6704,327800000.0
2009-02-11 09:46:00,1.6704,1.67075,1.6702,1.6704,365400000.0
2009-02-11 09:47:00,1.67035,1.6704,1.66935,1.66985,365600000.0
2009-02-11 09:48:00,1.66985,1.67005,1.66955,1.66985,312000000.0
2009-02-11 09:49:00,1.6699,1.671,1.6699,1.6705,414600000.0
2009-02-11 09:50:00,1.6704,1.67095,1.67025,1.6709,266000000.0
2009-02-11 09:51:00,1.6709,1.67195,1.6703,1.67165,571600000.0
2009-02-11 09:52:00,1.67165,1.6717,1.6704,1.6705,665200002.0
2009-02-11 09:53:00,1.6706,1.67115,1.67035,1.6708,338200000.0
2009-02-11 09:54:00,1.67085,1.671,1.66995,1.66995,383600000.0
2009-02-11 09:55:00,1.66995,1.67055,1.6697,1.67025,350400000.0
2009-02-11 09:56:00,1.67025,1.67095,1.67015,1.6709,360400000.0
2009-02-11 09:57:00,1.67105,1.6723,1.67085,1.6722,262800000.0
2009-02-11 09:58:00,1.6722,1.6724,1.67115,1.6712,326400000.0
2009-02-11 09:59:00,1.6712,1.6719,1.6706,1.67085,427000000.0
2009-02-11 10:00:00,1.67085,1.6712,1.6697,1.67015,514600000.0
2009-02-11 10:01:00,1.6703,1.6704,1.6693,1.6696,468200000.0
2009-02-11 10:02:00,1.6696,1.6707,1.6694,1.67015,386200000.0
2009-02-11 10:03:00,1.67035,1.67065,1.6693,1.6698,428200000.0
2009-02-11 10:04:00,1.6698,1.66985,1.669,1.6697,338600000.0
2009-02-11 10:05:00,1.6696,1.6696,1.6686,1.66865,143200000.0
2009-02-11 10:06:00,1.66855,1.66875,1.6681,1.6682,204000000.0
2009-02-11 10:07:00,1.6682,1.66825,1.66765,1.66765,254200000.0
2009-02-11 10:08:00,1.66765,1.6683,1.66745,1.6683,347000000.0
2009-02-11 10:09:00,1.66825,1.66825,1.66725,1.66755,305800000.0
2009-02-11 10:10:00,1.6677,1.66845,1.66735,1.66825,323000000.0
2009-02-11 10:11:00,1.66815,1.6684,1.6679,1.6681,231400000.0
2009-02-11 10:12:00,1.66815,1.6689,1.66815,1.6684,336200000.0
2009-02-11 10:13:00,1.66835,1.6697,1.66835,1.66945,312800000.0
2009-02-11 10:14:00,1.66945,1.6704,1.66925,1.6699,272000000.0
2009-02-11 10:15:00,1.6699,1.67035,1.66955,1.66955,395600000.0
2009-02-11 10:16:00,1.66945,1.66995,1.6694,1.6696,281600000.0
2009-02-11 10:17:00,1.66955,1.67,1.66935,1.67,390200000.0
2009-02-11 10:18:00,1.6701,1.67025,1.6687,1.66905,357600000.0
2009-02-11 10:19:00,1.66885,1.66895,1.6674,1.66815,406200000.0
2009-02-11 10:20:00,1.6682,1.66845,1.66795,1.6684,277600000.0
2009-02-11 10:21:00,1.6685,1.66885,1.6685,1.66885,105400000.0
2009-02-11 10:22:00,1.66905,1.67,1.66885,1.66955,469200000.0
2009-02-11 10:23:00,1.66955,1.6701,1.66895,1.6701,446200000.0
2009-02-11 10:24:00,1.6701,1.6704,1.66875,1.66995,404000000.0
2009-02-11 10:25:00,1.66995,1.67085,1.6694,1.66985,320800000.0
2009-02-11 10:26:00,1.66985,1.6705,1.66925,1.66925,265400000.0
2009-02-11 10:27:00,1.66925,1.66935,1.6689,1.6689,272400000.0
2009-02-11 10:28:00,1.66895,1.6703,1.66895,1.6703,427000001.0
2009-02-11 10:29:00,1.6701,1.671,1.6691,1.6695,448000000.0
2009-02-11 10:30:00,1.6694,1.66965,1.6683,1.66905,432600000.0
2009-02-11 10:31:00,1.66905,1.6704,1.6688,1.6704,217800000.0
2009-02-11 10:32:00,1.6704,1.6705,1.6698,1.66985,149800000.0
2009-02-11 10:33:00,1.66995,1.6702,1.6696,1.66965,225200000.0
2009-02-11 10:34:00,1.66965,1.66975,1.6687,1.66945,456400000.0
2009-02-11 10:35:00,1.66935,1.66955,1.669,1.6693,392800000.0
2009-02-11 10:36:00,1.66935,1.66955,1.6691,1.6692,175000000.0
2009-02-11 10:37:00,1.66935,1.66965,1.66875,1.669,390200000.0
2009-02-11 10:38:00,1.66895,1.66925,1.6687,1.66895,395600000.0
2009-02-11 10:39:00,1.6689,1.6696,1.6686,1.6687,283200000.0
2009-02-11 10:40:00,1.6687,1.6687,1.66715,1.6674,674600000.0
2009-02-11 10:41:00,1.6675,1.6676,1.6668,1.66725,321600000.0
2009-02-11 10:42:00,1.66725,1.66765,1.6669,1.6674,374600000.0
2009-02-11 10:43:00,1.6674,1.66825,1.6674,1.66815,318800000.0
2009-02-11 10:44:00,1.66815,1.6684,1.6679,1.6682,215600000.0
2009-02-11 10:45:00,1.6683,1.66915,1.6682,1.66905,381600000.0
2009-02-11 10:46:00,1.66905,1.66975,1.6689,1.66925,233400000.0
2009-02-11 10:47:00,1.66925,1.6698,1.66925,1.6697,113000000.0
2009-02-11 10:48:00,1.6697,1.67015,1.6693,1.6695,320000001.0
2009-02-11 10:49:00,1.66945,1.66955,1.669,1.669,266000000.0
2009-02-11 10:50:00,1.66915,1.6692,1.6687,1.6687,311800000.0
2009-02-11 10:51:00,1.6687,1.6689,1.66805,1.6687,211800000.0
2009-02-11 10:52:00,1.6687,1.6688,1.6675,1.6677,344000000.0
2009-02-11 10:53:00,1.6677,1.66795,1.66725,1.6676,291800000.0
2009-02-11 10:54:00,1.6677,1.66785,1.66645,1.66645,297400000.0
2009-02-11 10:55:00,1.66655,1.6669,1.66545,1.66555,354000000.0
2009-02-11 10:56:00,1.66555,1.66645,1.66515,1.66515,533000000.0
2009-02-11 10:57:00,1.66505,1.6651,1.6636,1.6636,322000000.0
2009-02-11 10:58:00,1.66365,1.66365,1.66245,1.6626,287400000.0
2009-02-11 10:59:00,1.6626,1.66305,1.66115,1.6612,372800000.0
2009-02-11 11:00:00,1.66125,1.6623,1.661,1.66215,268200000.0
2009-02-11 11:01:00,1.6622,1.6631,1.662,1.66285,380000000.0
2009-02-11 11:02:00,1.6629,1.66325,1.66235,1.66235,352600000.0
2009-02-11 11:03:00,1.66255,1.6627,1.6613,1.66145,370400000.0
2009-02-11 11:04:00,1.66125,1.66225,1.6611,1.66205,418200000.0
2009-02-11 11:05:00,1.662,1.66285,1.66175,1.6618,279600000.0
2009-02-11 11:06:00,1.66165,1.6618,1.66065,1.66135,468600000.0
2009-02-11 11:07:00,1.66145,1.66145,1.6593,1.65985,420000000.0
2009-02-11 11:08:00,1.6599,1.66065,1.65975,1.66015,308600000.0
2009-02-11 11:09:00,1.66015,1.66055,1.6597,1.65985,414400000.0
2009-02-11 11:10:00,1.66005,1.66135,1.65995,1.66085,450600000.0
2009-02-11 11:11:00,1.66085,1.66155,1.6608,1.661,404200000.0
2009-02-11 11:12:00,1.66105,1.66135,1.6604,1.66055,369600000.0
2009-02-11 11:13:00,1.66055,1.66125,1.66055,1.6611,268800000.0
2009-02-11 11:14:00,1.66115,1.66165,1.66045,1.66065,432400000.0
2009-02-11 11:15:00,1.66065,1.6608,1.6603,1.66045,399800001.0
2009-02-11 11:16:00,1.66045,1.66045,1.65985,1.65985,406400001.0
2009-02-11 11:17:00,1.66,1.66095,1.65995,1.66025,451800000.0
2009-02-11 11:18:00,1.66025,1.6606,1.65995,1.66015,412600001.0
2009-02-11 11:19:00,1.66015,1.6603,1.6597,1.6597,302000000.0
2009-02-11 11:20:00,1.65965,1.66,1.65955,1.65955,297000000.0
2009-02-11 11:21:00,1.6598,1.6599,1.6588,1.65955,485600000.0
2009-02-11 11:22:00,1.65955,1.65975,1.65905,1.65955,382800000.0
2009-02-11 11:23:00,1.65955,1.65975,1.65915,1.65965,296000000.0
2009-02-11 11:24:00,1.65965,1.6603,1.65965,1.65985,400400000.0
2009-02-11 11:25:00,1.65985,1.6608,1.65965,1.66065,423400000.0
2009-02-11 11:26:00,1.6607,1.6607,1.66,1.6602,301200000.0
2009-02-11 11:27:00,1.66025,1.6607,1.66005,1.6604,276200000.0
2009-02-11 11:28:00,1.6604,1.66075,1.6595,1.65995,349800000.0
2009-02-11 11:29:00,1.65995,1.66035,1.65965,1.65965,395600000.0
2009-02-11 11:30:00,1.6601,1.6641,1.6601,1.66395,499600000.0
2009-02-11 11:31:00,1.66395,1.666,1.6636,1.6644,491600000.0
2009-02-11 11:32:00,1.66445,1.6671,1.6644,1.6671,519800000.0
2009-02-11 11:33:00,1.6671,1.66775,1.6663,1.66685,550400000.0
2009-02-11 11:34:00,1.6668,1.6669,1.6657,1.6665,479800000.0
2009-02-11 11:35:00,1.6665,1.6665,1.6649,1.666,301000000.0
2009-02-11 11:36:00,1.6661,1.6675,1.6658,1.6671,300000000.0
2009-02-11 11:37:00,1.66705,1.66785,1.66625,1.6675,324800000.0
2009-02-11 11:38:00,1.66735,1.66885,1.66655,1.66845,434200000.0
2009-02-11 11:39:00,1.66835,1.66845,1.66725,1.66755,248500000.0
2009-02-11 11:40:00,1.66755,1.66755,1.6666,1.6667,304400000.0
2009-02-11 11:41:00,1.66665,1.66795,1.6666,1.6678,370400000.0
2009-02-11 11:42:00,1.66785,1.66895,1.66745,1.66885,384000000.0
2009-02-11 11:43:00,1.66885,1.6712,1.6687,1.67075,313000000.0
2009-02-11 11:44:00,1.67095,1.671,1.66975,1.67055,321600000.0
2009-02-11 11:45:00,1.67035,1.67055,1.6694,1.66955,342600000.0
2009-02-11 11:46:00,1.6696,1.671,1.66885,1.6707,421000000.0
2009-02-11 11:47:00,1.6707,1.6713,1.67,1.6709,457200000.0
2009-02-11 11:48:00,1.6708,1.67155,1.67065,1.6714,316800000.0
2009-02-11 11:49:00,1.67145,1.67285,1.67125,1.67285,559200001.0
2009-02-11 11:50:00,1.6729,1.6733,1.67255,1.6729,380200000.0
2009-02-11 11:51:00,1.67295,1.6739,1.6728,1.67315,357000000.0
2009-02-11 11:52:00,1.67335,1.67345,1.6723,1.67245,466000000.0
2009-02-11 11:53:00,1.67245,1.6729,1.67205,1.6721,661800000.0
2009-02-11 11:54:00,1.67215,1.6722,1.67155,1.6719,528000000.0
2009-02-11 11:55:00,1.6719,1.67315,1.6716,1.6724,412400000.0
2009-02-11 11:56:00,1.67225,1.67275,1.6718,1.6723,408800000.0
2009-02-11 11:57:00,1.6722,1.6726,1.6716,1.6718,324800000.0
2009-02-11 11:58:00,1.6718,1.67335,1.67165,1.67295,377400000.0
2009-02-11 11:59:00,1.67295,1.673,1.6724,1.67255,235400000.0
2009-02-11 12:00:00,1.6727,1.6727,1.67125,1.672,476400000.0
2009-02-11 12:01:00,1.67205,1.6721,1.67135,1.6717,365800000.0
2009-02-11 12:02:00,1.6717,1.67185,1.67115,1.6718,245600000.0
2009-02-11 12:03:00,1.6717,1.6722,1.6717,1.67195,283800000.0
2009-02-11 12:04:00,1.67195,1.67255,1.6715,1.6725,371200000.0
2009-02-11 12:05:00,1.6727,1.6736,1.6724,1.67335,405800000.0
2009-02-11 12:06:00,1.67355,1.6736,1.67285,1.67295,325400000.0
2009-02-11 12:07:00,1.67295,1.6732,1.67215,1.67215,215200000.0
2009-02-11 12:08:00,1.67205,1.67255,1.67175,1.67235,417400000.0
2009-02-11 12:09:00,1.6724,1.67295,1.6722,1.6725,185200000.0
2009-02-11 12:10:00,1.6725,1.6732,1.6725,1.6732,194600000.0
2009-02-11 12:11:00,1.6732,1.6734,1.673,1.6733,133800000.0
2009-02-11 12:12:00,1.6733,1.6757,1.6733,1.67535,371000000.0
2009-02-11 12:13:00,1.67535,1.67745,1.67455,1.67675,447400000.0
2009-02-11 12:14:00,1.67685,1.67815,1.67665,1.67775,369600000.0
2009-02-11 12:15:00,1.6779,1.67855,1.6775,1.6783,409800000.0
2009-02-11 12:16:00,1.6783,1.6785,1.67745,1.67785,412600000.0
2009-02-11 12:17:00,1.67785,1.6782,1.6772,1.67755,401800000.0
2009-02-11 12:18:00,1.67755,1.67825,1.67745,1.6776,334200000.0
2009-02-11 12:19:00,1.6776,1.6779,1.67715,1.67765,366800000.0
2009-02-11 12:20:00,1.6776,1.6788,1.6774,1.6783,534800000.0
2009-02-11 12:21:00,1.6784,1.679,1.6784,1.6789,213000000.0
2009-02-11 12:22:00,1.6789,1.67985,1.67875,1.67985,393800000.0
2009-02-11 12:23:00,1.67985,1.68015,1.679,1.679,413800000.0
2009-02-11 12:24:00,1.679,1.6791,1.6785,1.6786,245400000.0
2009-02-11 12:25:00,1.67865,1.6788,1.6777,1.67795,457400000.0
2009-02-11 12:26:00,1.67795,1.67885,1.67755,1.6788,406000000.0
2009-02-11 12:27:00,1.6789,1.67975,1.6789,1.6792,344200000.0
2009-02-11 12:28:00,1.6792,1.6798,1.6782,1.6784,359000000.0
2009-02-11 12:29:00,1.6785,1.6786,1.6775,1.6776,314000000.0
2009-02-11 12:30:00,1.67755,1.67815,1.6771,1.6775,302200000.0
2009-02-11 12:31:00,1.6776,1.6777,1.6733,1.6735,499200000.0
2009-02-11 12:32:00,1.6735,1.6749,1.672,1.67465,479200000.0
2009-02-11 12:33:00,1.67465,1.67465,1.6727,1.67345,483200000.0
2009-02-11 12:34:00,1.67345,1.6735,1.67095,1.67095,408600000.0
2009-02-11 12:35:00,1.671,1.6717,1.67075,1.67155,329600000.0
2009-02-11 12:36:00,1.67155,1.67235,1.67085,1.671,396800000.0
2009-02-11 12:37:00,1.671,1.6712,1.66845,1.66845,400800000.0
2009-02-11 12:38:00,1.66835,1.6688,1.6655,1.666,572400000.0
2009-02-11 12:39:00,1.66635,1.66775,1.66615,1.66665,480800000.0
2009-02-11 12:40:00,1.66675,1.66695,1.6655,1.6655,494400000.0
2009-02-11 12:41:00,1.6655,1.66645,1.6644,1.66625,554200000.0
2009-02-11 12:42:00,1.66625,1.6669,1.6658,1.6665,462200000.0
2009-02-11 12:43:00,1.66655,1.6668,1.66525,1.6657,365600000.0
2009-02-11 12:44:00,1.6657,1.6661,1.6629,1.6635,391800000.0
2009-02-11 12:45:00,1.6635,1.665,1.6635,1.665,469000000.0
2009-02-11 12:46:00,1.66505,1.6656,1.6633,1.6633,449800000.0
2009-02-11 12:47:00,1.6633,1.66485,1.663,1.66475,449200000.0
2009-02-11 12:48:00,1.66475,1.66475,1.6609,1.66165,525600000.0
2009-02-11 12:49:00,1.6617,1.66365,1.66165,1.6627,502000000.0
2009-02-11 12:50:00,1.6627,1.66315,1.66145,1.6627,327800000.0
2009-02-11 12:51:00,1.66275,1.66295,1.6624,1.6629,425400000.0
2009-02-11 12:52:00,1.6631,1.6631,1.6614,1.66215,414200000.0
2009-02-11 12:53:00,1.66215,1.6622,1.66065,1.66145,438000000.0
2009-02-11 12:54:00,1.66145,1.6615,1.65895,1.6594,425600000.0
2009-02-11 12:55:00,1.65925,1.65925,1.6567,1.6576,510400000.0
2009-02-11 12:56:00,1.6575,1.6579,1.6548,1.65565,480600000.0
2009-02-11 12:57:00,1.65585,1.65805,1.6557,1.65775,456200000.0
2009-02-11 12:58:00,1.65775,1.65785,1.65485,1.6553,345400000.0
2009-02-11 12:59:00,1.6554,1.6556,1.6537,1.6543,386400000.0
2009-02-11 13:00:00,1.65435,1.6559,1.65415,1.65475,489800000.0
2009-02-11 13:01:00,1.65475,1.6556,1.65435,1.65475,281200000.0
2009-02-11 13:02:00,1.6548,1.65705,1.65475,1.65705,295800000.0
2009-02-11 13:03:00,1.65705,1.65825,1.65645,1.6575,408800000.0
2009-02-11 13:04:00,1.6576,1.6576,1.6562,1.65735,450400000.0
2009-02-11 13:05:00,1.6573,1.65825,1.6567,1.6582,330800000.0
2009-02-11 13:06:00,1.6582,1.6582,1.657,1.65725,465200000.0
2009-02-11 13:07:00,1.6574,1.6574,1.6559,1.6559,429800000.0
2009-02-11 13:08:00,1.65585,1.65675,1.6551,1.6562,437000000.0
2009-02-11 13:09:00,1.65605,1.6575,1.6557,1.6568,510200000.0
2009-02-11 13:10:00,1.6568,1.6571,1.65675,1.657,217600000.0
2009-02-11 13:11:00,1.6571,1.6573,1.6569,1.65715,351400000.0
2009-02-11 13:12:00,1.65715,1.65715,1.65615,1.657,416000000.0
2009-02-11 13:13:00,1.6571,1.659,1.6568,1.65875,344800000.0
2009-02-11 13:14:00,1.65805,1.65855,1.6576,1.6576,351000000.0
2009-02-11 13:15:00,1.6574,1.65745,1.65665,1.657,416400000.0
2009-02-11 13:16:00,1.6571,1.6585,1.65705,1.6579,287600000.0
2009-02-11 13:17:00,1.65805,1.6583,1.65745,1.65815,436200000.0
2009-02-11 13:18:00,1.65815,1.6597,1.658,1.6597,296800000.0
2009-02-11 13:19:00,1.6597,1.661,1.6596,1.6607,298800000.0
2009-02-11 13:20:00,1.6607,1.66085,1.6603,1.66035,290400000.0
2009-02-11 13:21:00,1.66015,1.66095,1.65985,1.66015,364800000.0
2009-02-11 13:22:00,1.6602,1.6605,1.6597,1.65985,208200000.0
2009-02-11 13:23:00,1.65985,1.6606,1.65985,1.6604,205000000.0
2009-02-11 13:24:00,1.6605,1.6606,1.65995,1.66,227800000.0
2009-02-11 13:25:00,1.6601,1.6605,1.6596,1.65965,279600000.0
2009-02-11 13:26:00,1.6596,1.66005,1.65945,1.6598,274600000.0
2009-02-11 13:27:00,1.65985,1.6601,1.65945,1.6597,146000000.0
2009-02-11 13:28:00,1.6598,1.6603,1.6597,1.6603,107200000.0
2009-02-11 13:29:00,1.66025,1.66075,1.66015,1.6607,252200000.0
2009-02-11 13:30:00,1.6607,1.66205,1.6607,1.66165,310600000.0
2009-02-11 13:31:00,1.66165,1.6621,1.6607,1.6616,347600000.0
2009-02-11 13:32:00,1.66165,1.66495,1.6616,1.66495,335000000.0
2009-02-11 13:33:00,1.66505,1.6676,1.66445,1.66655,481200000.0
2009-02-11 13:34:00,1.66655,1.6669,1.6648,1.6651,662600000.0
2009-02-11 13:35:00,1.66525,1.6654,1.66405,1.665,469400000.0
2009-02-11 13:36:00,1.665,1.6653,1.66395,1.6646,504200000.0
2009-02-11 13:37:00,1.66455,1.6648,1.6635,1.6635,416400000.0
2009-02-11 13:38:00,1.6636,1.66375,1.6631,1.66315,250000000.0
2009-02-11 13:39:00,1.66335,1.66375,1.66325,1.6636,170600000.0
2009-02-11 13:40:00,1.6634,1.66595,1.6634,1.6654,395000001.0
2009-02-11 13:41:00,1.66535,1.6657,1.66505,1.6655,179400000.0
2009-02-11 13:42:00,1.6654,1.6654,1.6646,1.6646,145000000.0
2009-02-11 13:43:00,1.66465,1.66465,1.664,1.6641,208999999.0
2009-02-11 13:44:00,1.6641,1.6643,1.66385,1.6642,210200000.0
2009-02-11 13:45:00,1.66425,1.66425,1.6633,1.6633,194400000.0
2009-02-11 13:46:00,1.6634,1.66415,1.6633,1.66385,228800000.0
2009-02-11 13:47:00,1.66385,1.66445,1.66365,1.66405,260600000.0
2009-02-11 13:48:00,1.66405,1.6645,1.66405,1.66445,210200000.0
2009-02-11 13:49:00,1.66445,1.66445,1.66355,1.6638,299800000.0
2009-02-11 13:50:00,1.66375,1.6643,1.6636,1.6638,228200000.0
2009-02-11 13:51:00,1.6639,1.66395,1.66305,1.66305,296800000.0
2009-02-11 13:52:00,1.6629,1.66355,1.6627,1.66305,222600000.0
2009-02-11 13:53:00,1.66315,1.66315,1.6625,1.66315,183600000.0
2009-02-11 13:54:00,1.66315,1.66325,1.663,1.66305,57600000.0
2009-02-11 13:55:00,1.663,1.663,1.66115,1.6614,217800000.0
2009-02-11 13:56:00,1.66135,1.66185,1.6613,1.6617,284400000.0
2009-02-11 13:57:00,1.66165,1.6617,1.66085,1.6611,265400000.0
2009-02-11 13:58:00,1.6611,1.6612,1.6593,1.65935,417000000.0
2009-02-11 13:59:00,1.65945,1.6599,1.6588,1.6588,371400000.0
2009-02-11 14:00:00,1.6589,1.65965,1.6586,1.6593,279600000.0
2009-02-11 14:01:00,1.65925,1.65945,1.6587,1.6591,376000000.0
2009-02-11 14:02:00,1.6592,1.65975,1.6586,1.6593,230400000.0
2009-02-11 14:03:00,1.65945,1.6605,1.6594,1.66005,286000000.0
2009-02-11 14:04:00,1.66015,1.66015,1.65825,1.6584,286800000.0
2009-02-11 14:05:00,1.65855,1.65955,1.6584,1.65865,451800001.0
2009-02-11 14:06:00,1.65865,1.6593,1.65835,1.659,403800000.0
2009-02-11 14:07:00,1.65905,1.6593,1.65855,1.659,146000000.0
2009-02-11 14:08:00,1.659,1.6593,1.6588,1.65895,280400000.0
2009-02-11 14:09:00,1.65895,1.65915,1.65785,1.65845,455400001.0
2009-02-11 14:10:00,1.65855,1.65855,1.65785,1.6581,231000000.0
2009-02-11 14:11:00,1.65815,1.6585,1.65785,1.6583,206000000.0
2009-02-11 14:12:00,1.65825,1.65895,1.65815,1.6584,436800000.0
2009-02-11 14:13:00,1.65865,1.6593,1.6584,1.65885,307600000.0
2009-02-11 14:14:00,1.65885,1.65985,1.65885,1.6598,241800000.0
2009-02-11 14:15:00,1.6598,1.6598,1.6592,1.6597,248600000.0
2009-02-11 14:16:00,1.6597,1.65985,1.65925,1.6596,184000000.0
2009-02-11 14:17:00,1.6596,1.6606,1.6596,1.6605,319600000.0
2009-02-11 14:18:00,1.66035,1.66105,1.6603,1.66105,330000000.0
2009-02-11 14:19:00,1.6611,1.6616,1.66085,1.66085,290800000.0
2009-02-11 14:20:00,1.66085,1.6611,1.6599,1.6603,393600000.0
2009-02-11 14:21:00,1.66015,1.66115,1.66005,1.66085,412000000.0
2009-02-11 14:22:00,1.66095,1.6619,1.6607,1.66175,341000000.0
2009-02-11 14:23:00,1.6618,1.6622,1.65985,1.66055,436200000.0
2009-02-11 14:24:00,1.66055,1.6608,1.6599,1.66065,386800000.0
2009-02-11 14:25:00,1.6604,1.66055,1.65995,1.65995,311000000.0
2009-02-11 14:26:00,1.65995,1.66015,1.65955,1.6601,254400000.0
2009-02-11 14:27:00,1.66005,1.66045,1.6594,1.65955,282800000.0
2009-02-11 14:28:00,1.65945,1.66005,1.65925,1.65975,252800000.0
2009-02-11 14:29:00,1.6597,1.65985,1.65895,1.6598,232600000.0
2009-02-11 14:30:00,1.6598,1.66075,1.6597,1.6605,308000000.0
2009-02-11 14:31:00,1.6605,1.661,1.6602,1.6602,351000000.0
2009-02-11 14:32:00,1.6602,1.66035,1.6596,1.66005,349800000.0
2009-02-11 14:33:00,1.65995,1.66065,1.6597,1.66015,250400000.0
2009-02-11 14:34:00,1.66025,1.66085,1.66005,1.66085,400400000.0
2009-02-11 14:35:00,1.6608,1.6625,1.6608,1.66205,390400000.0
2009-02-11 14:36:00,1.66195,1.66195,1.6613,1.66145,256200000.0
2009-02-11 14:37:00,1.66145,1.6617,1.66135,1.6615,203000000.0
2009-02-11 14:38:00,1.6614,1.66185,1.6614,1.66185,192400000.0
2009-02-11 14:39:00,1.6615,1.66185,1.6614,1.66165,264200000.0
2009-02-11 14:40:00,1.66165,1.662,1.6615,1.66185,179400000.0
2009-02-11 14:41:00,1.66185,1.6622,1.6615,1.6617,158800000.0
2009-02-11 14:42:00,1.6617,1.6619,1.66135,1.6614,190400000.0
2009-02-11 14:43:00,1.6613,1.66145,1.66095,1.66135,242600000.0
2009-02-11 14:44:00,1.6614,1.6615,1.66125,1.66135,176200000.0
2009-02-11 14:45:00,1.66135,1.66175,1.661,1.66175,175400000.0
2009-02-11 14:46:00,1.66175,1.66195,1.6614,1.6614,267800000.0
2009-02-11 14:47:00,1.6615,1.66295,1.66145,1.66285,370400000.0
2009-02-11 14:48:00,1.66285,1.66425,1.66285,1.6636,401200000.0
2009-02-11 14:49:00,1.6637,1.66375,1.66345,1.6635,100600000.0
2009-02-11 14:50:00,1.66355,1.66415,1.6635,1.66405,139200000.0
2009-02-11 14:51:00,1.664,1.6644,1.66335,1.6644,297000000.0
2009-02-11 14:52:00,1.6644,1.66515,1.6643,1.6646,422000000.0
2009-02-11 14:53:00,1.66455,1.6653,1.66455,1.6649,230200000.0
2009-02-11 14:54:00,1.6649,1.6653,1.6644,1.6653,286600000.0
2009-02-11 14:55:00,1.66535,1.66605,1.66515,1.66525,272200000.0
2009-02-11 14:56:00,1.66525,1.66595,1.66525,1.66565,247600000.0
2009-02-11 14:57:00,1.66565,1.6667,1.66555,1.6663,256000000.0
2009-02-11 14:58:00,1.6663,1.66645,1.66385,1.66385,361600000.0
2009-02-11 14:59:00,1.66385,1.6641,1.66335,1.66375,265600000.0
2009-02-11 15:00:00,1.66375,1.66495,1.6632,1.6649,330200000.0
2009-02-11 15:01:00,1.66495,1.66645,1.6648,1.6663,307200000.0
2009-02-11 15:02:00,1.6663,1.6669,1.66445,1.6646,461200000.0
2009-02-11 15:03:00,1.6646,1.66505,1.6642,1.66485,338800000.0
2009-02-11 15:04:00,1.66475,1.665,1.66435,1.6649,177000000.0
2009-02-11 15:05:00,1.6644,1.6649,1.66395,1.66425,232500000.0
2009-02-11 15:06:00,1.66425,1.6646,1.6642,1.66445,178000000.0
2009-02-11 15:07:00,1.6645,1.6654,1.66435,1.66485,368200000.0
2009-02-11 15:08:00,1.66485,1.66515,1.66355,1.66375,305800000.0
2009-02-11 15:09:00,1.66375,1.6643,1.6637,1.6642,184400000.0
2009-02-11 15:10:00,1.66415,1.6647,1.66395,1.6645,308000000.0
2009-02-11 15:11:00,1.6645,1.66465,1.66375,1.66395,315800000.0
2009-02-11 15:12:00,1.6641,1.6644,1.66345,1.6636,300400000.0
2009-02-11 15:13:00,1.66355,1.6648,1.6632,1.66465,329200000.0
2009-02-11 15:14:00,1.6648,1.6652,1.6634,1.6634,381600000.0
2009-02-11 15:15:00,1.6634,1.66545,1.6634,1.66465,332000000.0
2009-02-11 15:16:00,1.6647,1.6649,1.66425,1.66445,350600000.0
2009-02-11 15:17:00,1.66445,1.66555,1.66425,1.66535,407600000.0
2009-02-11 15:18:00,1.66555,1.6665,1.66525,1.6657,311600000.0
2009-02-11 15:19:00,1.66565,1.6661,1.66545,1.66575,377400000.0
2009-02-11 15:20:00,1.66575,1.6684,1.6656,1.6679,386000000.0
2009-02-11 15:21:00,1.66805,1.66835,1.66695,1.66735,420800000.0
2009-02-11 15:22:00,1.66735,1.6684,1.66735,1.66835,284800000.0
2009-02-11 15:23:00,1.6684,1.66885,1.6679,1.6684,388000000.0
2009-02-11 15:24:00,1.6686,1.66875,1.6681,1.6681,248000000.0
2009-02-11 15:25:00,1.6681,1.6688,1.6681,1.6686,252600000.0
2009-02-11 15:26:00,1.6686,1.66885,1.6677,1.66785,338200000.0
2009-02-11 15:27:00,1.6677,1.6685,1.6676,1.6682,391800000.0
2009-02-11 15:28:00,1.6682,1.6686,1.6675,1.66835,389400000.0
2009-02-11 15:29:00,1.66835,1.6686,1.66765,1.6684,324400000.0
2009-02-11 15:30:00,1.66825,1.6683,1.66735,1.66735,295600000.0
2009-02-11 15:31:00,1.6673,1.6673,1.6657,1.666,328400000.0
2009-02-11 15:32:00,1.666,1.66605,1.66445,1.66575,402200000.0
2009-02-11 15:33:00,1.66565,1.6659,1.66495,1.665,411200000.0
2009-02-11 15:34:00,1.665,1.665,1.66365,1.66365,286400000.0
2009-02-11 15:35:00,1.66365,1.66505,1.6636,1.66485,300600000.0
2009-02-11 15:36:00,1.6648,1.6659,1.6647,1.66525,353400000.0
2009-02-11 15:37:00,1.6652,1.66685,1.6648,1.66545,397400000.0
2009-02-11 15:38:00,1.66545,1.6675,1.6653,1.6658,354800000.0
2009-02-11 15:39:00,1.66565,1.66615,1.66525,1.66525,547400000.0
2009-02-11 15:40:00,1.66525,1.66695,1.6648,1.6666,429800000.0
2009-02-11 15:41:00,1.6666,1.667,1.6662,1.6669,381400000.0
2009-02-11 15:42:00,1.66695,1.66795,1.6662,1.6663,388400000.0
2009-02-11 15:43:00,1.66635,1.667,1.66605,1.66605,448200000.0
2009-02-11 15:44:00,1.66605,1.6662,1.6655,1.6657,399999999.0
2009-02-11 15:45:00,1.66585,1.66625,1.6651,1.66565,374400000.0
2009-02-11 15:46:00,1.66585,1.6661,1.6654,1.66565,350600000.0
2009-02-11 15:47:00,1.66575,1.66615,1.66515,1.6652,309200000.0
2009-02-11 15:48:00,1.66515,1.66525,1.664,1.6642,227800000.0
2009-02-11 15:49:00,1.66435,1.66535,1.66425,1.6652,388200000.0
2009-02-11 15:50:00,1.66525,1.66585,1.66445,1.66515,343800000.0
2009-02-11 15:51:00,1.66525,1.66555,1.66345,1.6636,367400000.0
2009-02-11 15:52:00,1.6636,1.6638,1.66325,1.66375,316200000.0
2009-02-11 15:53:00,1.66365,1.664,1.66335,1.6638,405800000.0
2009-02-11 15:54:00,1.66385,1.6641,1.66325,1.6641,366600000.0
2009-02-11 15:55:00,1.6641,1.66495,1.664,1.66425,411000000.0
2009-02-11 15:56:00,1.66425,1.6646,1.66385,1.66435,325600000.0
2009-02-11 15:57:00,1.6644,1.66605,1.664,1.66605,398200000.0
2009-02-11 15:58:00,1.666,1.66675,1.6652,1.6653,396400000.0
2009-02-11 15:59:00,1.66535,1.66585,1.6646,1.66555,286800000.0
2009-02-11 16:00:00,1.66555,1.6658,1.66495,1.6657,587200000.0
2009-02-11 16:01:00,1.66575,1.66655,1.6656,1.66605,427599999.0
2009-02-11 16:02:00,1.66605,1.66735,1.66605,1.66695,331000000.0
2009-02-11 16:03:00,1.6668,1.66705,1.6661,1.6666,224400000.0
2009-02-11 16:04:00,1.6665,1.66665,1.66625,1.66655,463000000.0
2009-02-11 16:05:00,1.66655,1.6668,1.6663,1.6665,358400000.0
2009-02-11 16:06:00,1.6665,1.66675,1.6663,1.66655,408400000.0
2009-02-11 16:07:00,1.6666,1.66675,1.66585,1.666,394400000.0
2009-02-11 16:08:00,1.666,1.6668,1.66595,1.666,352200000.0
2009-02-11 16:09:00,1.6662,1.66675,1.666,1.6663,313200000.0
2009-02-11 16:10:00,1.6663,1.6663,1.66495,1.66515,235400000.0
2009-02-11 16:11:00,1.66515,1.6658,1.66395,1.66475,428200000.0
2009-02-11 16:12:00,1.66475,1.6652,1.6642,1.6645,372400000.0
2009-02-11 16:13:00,1.66455,1.66515,1.66365,1.6647,405400000.0
2009-02-11 16:14:00,1.66475,1.66535,1.6647,1.66535,286400000.0
2009-02-11 16:15:00,1.6653,1.6657,1.66475,1.6655,463600000.0
2009-02-11 16:16:00,1.66555,1.66585,1.66475,1.6653,398200000.0
2009-02-11 16:17:00,1.6653,1.66575,1.66465,1.66495,304000000.0
2009-02-11 16:18:00,1.6648,1.66515,1.6643,1.66445,272000000.0
2009-02-11 16:19:00,1.66445,1.66515,1.6641,1.6649,489400000.0
2009-02-11 16:20:00,1.66495,1.6657,1.6643,1.6643,339400000.0
2009-02-11 16:21:00,1.6644,1.66485,1.6641,1.6645,376200000.0
2009-02-11 16:22:00,1.6645,1.6656,1.66405,1.6655,424400000.0
2009-02-11 16:23:00,1.6653,1.66555,1.66505,1.6653,229000000.0
2009-02-11 16:24:00,1.6653,1.6658,1.66515,1.6656,200200000.0
2009-02-11 16:25:00,1.66555,1.6658,1.66535,1.66575,230600000.0
2009-02-11 16:26:00,1.66575,1.6661,1.6651,1.66515,337400000.0
2009-02-11 16:27:00,1.6651,1.6655,1.6649,1.66545,341000000.0
2009-02-11 16:28:00,1.66545,1.6656,1.66485,1.66505,303600000.0
2009-02-11 16:29:00,1.665,1.6652,1.6641,1.6641,387600000.0
2009-02-11 16:30:00,1.6641,1.6655,1.6639,1.6643,473000000.0
2009-02-11 16:31:00,1.66435,1.6654,1.66425,1.66435,353000000.0
2009-02-11 16:32:00,1.6645,1.6651,1.6639,1.66475,351400000.0
2009-02-11 16:33:00,1.66475,1.665,1.6639,1.6648,385000000.0
2009-02-11 16:34:00,1.6648,1.6648,1.66375,1.66425,316200000.0
2009-02-11 16:35:00,1.6643,1.6648,1.66395,1.6643,347600000.0
2009-02-11 16:36:00,1.6642,1.6662,1.6641,1.6657,285600000.0
2009-02-11 16:37:00,1.6659,1.66665,1.66515,1.66635,367600000.0
2009-02-11 16:38:00,1.66635,1.66685,1.66485,1.665,416600000.0
2009-02-11 16:39:00,1.66505,1.66565,1.66465,1.665,339000000.0
2009-02-11 16:40:00,1.66505,1.66515,1.66385,1.66475,362400000.0
2009-02-11 16:41:00,1.66475,1.66485,1.66385,1.66395,371600000.0
2009-02-11 16:42:00,1.66395,1.66425,1.66385,1.6639,289000000.0
2009-02-11 16:43:00,1.66385,1.6642,1.6636,1.6642,341800000.0
2009-02-11 16:44:00,1.6642,1.6645,1.66315,1.6632,503600000.0
2009-02-11 16:45:00,1.6633,1.66405,1.66325,1.6639,371000000.0
2009-02-11 16:46:00,1.664,1.66455,1.66385,1.66425,425000000.0
2009-02-11 16:47:00,1.66415,1.6645,1.66375,1.66405,475000000.0
2009-02-11 16:48:00,1.664,1.6655,1.6639,1.665,383600000.0
2009-02-11 16:49:00,1.6651,1.66585,1.6645,1.6647,419200000.0
2009-02-11 16:50:00,1.66455,1.66585,1.66435,1.6654,367200000.0
2009-02-11 16:51:00,1.6654,1.66555,1.6643,1.66485,352800000.0
2009-02-11 16:52:00,1.66485,1.66535,1.6645,1.6646,316200000.0
2009-02-11 16:53:00,1.66485,1.6651,1.66455,1.66485,440400000.0
2009-02-11 16:54:00,1.6648,1.6653,1.664,1.6648,361400000.0
2009-02-11 16:55:00,1.66495,1.6651,1.66395,1.6642,387800000.0
2009-02-11 16:56:00,1.6642,1.66445,1.66355,1.6638,433800000.0
2009-02-11 16:57:00,1.6638,1.66445,1.6636,1.6639,377800000.0
2009-02-11 16:58:00,1.66375,1.66435,1.6635,1.66395,393400000.0
2009-02-11 16:59:00,1.66395,1.6644,1.66335,1.6634,429800000.0
2009-02-11 17:00:00,1.6634,1.66425,1.6628,1.66425,453000000.0
2009-02-11 17:01:00,1.6641,1.6656,1.664,1.66535,465800000.0
2009-02-11 17:02:00,1.66535,1.66565,1.6646,1.66515,437800000.0
2009-02-11 17:03:00,1.6652,1.66565,1.66455,1.6646,372200000.0
2009-02-11 17:04:00,1.66465,1.66525,1.6645,1.6651,358600000.0
2009-02-11 17:05:00,1.6651,1.66535,1.6644,1.66505,364200000.0
2009-02-11 17:06:00,1.66505,1.6668,1.66445,1.66605,430200000.0
2009-02-11 17:07:00,1.6662,1.6669,1.666,1.66605,380000000.0
2009-02-11 17:08:00,1.66605,1.6663,1.66525,1.6656,424000000.0
2009-02-11 17:09:00,1.6656,1.6666,1.66535,1.666,460000000.0
2009-02-11 17:10:00,1.66605,1.66605,1.6646,1.6648,470600000.0
2009-02-11 17:11:00,1.6647,1.66505,1.66385,1.6643,435400000.0
2009-02-11 17:12:00,1.66445,1.6659,1.6641,1.6652,441800000.0
2009-02-11 17:13:00,1.6652,1.66615,1.66475,1.6649,380000000.0
2009-02-11 17:14:00,1.66475,1.6652,1.6645,1.6651,396800000.0
2009-02-11 17:15:00,1.6652,1.6659,1.66445,1.6658,429600000.0
2009-02-11 17:16:00,1.6658,1.667,1.6657,1.66625,450400000.0
2009-02-11 17:17:00,1.6659,1.6666,1.66495,1.66575,446000000.0
2009-02-11 17:18:00,1.6658,1.66645,1.66565,1.66635,431800000.0
2009-02-11 17:19:00,1.6663,1.66695,1.66555,1.66555,345400000.0
2009-02-11 17:20:00,1.6655,1.6663,1.66525,1.6653,378200000.0
2009-02-11 17:21:00,1.6653,1.6658,1.6651,1.6652,293600000.0
2009-02-11 17:22:00,1.6652,1.66545,1.66425,1.66455,385000000.0
2009-02-11 17:23:00,1.66455,1.6649,1.66385,1.6641,305000000.0
2009-02-11 17:24:00,1.6641,1.66485,1.66375,1.66485,404800000.0
2009-02-11 17:25:00,1.6649,1.665,1.66385,1.6639,353200000.0
2009-02-11 17:26:00,1.66405,1.6643,1.66355,1.6641,387600000.0
2009-02-11 17:27:00,1.66405,1.66585,1.66385,1.6654,409200000.0
2009-02-11 17:28:00,1.6654,1.6656,1.663,1.66405,433600000.0
2009-02-11 17:29:00,1.6641,1.665,1.6641,1.6646,376200000.0
2009-02-11 17:30:00,1.66465,1.665,1.66435,1.66435,366000000.0
2009-02-11 17:31:00,1.66445,1.6651,1.6642,1.6647,389200000.0
2009-02-11 17:32:00,1.66455,1.6652,1.66405,1.66465,441800000.0
2009-02-11 17:33:00,1.6646,1.665,1.6639,1.6647,382600000.0
2009-02-11 17:34:00,1.66475,1.6666,1.66475,1.6666,404600000.0
2009-02-11 17:35:00,1.6666,1.66685,1.66595,1.66625,367000000.0
2009-02-11 17:36:00,1.66625,1.667,1.66625,1.66675,366600000.0
2009-02-11 17:37:00,1.66675,1.66775,1.6666,1.66755,305600000.0
2009-02-11 17:38:00,1.66755,1.668,1.6672,1.66745,324200000.0
2009-02-11 17:39:00,1.66745,1.66745,1.66655,1.6668,406200000.0
2009-02-11 17:40:00,1.6669,1.6669,1.66565,1.66645,340600000.0
2009-02-11 17:41:00,1.66645,1.66765,1.66645,1.6673,410000000.0
2009-02-11 17:42:00,1.6674,1.66765,1.6665,1.66655,391800000.0
2009-02-11 17:43:00,1.6665,1.6681,1.66645,1.66795,384000000.0
2009-02-11 17:44:00,1.66795,1.66965,1.66795,1.6694,299600000.0
2009-02-11 17:45:00,1.66945,1.66995,1.6691,1.6692,389000000.0
2009-02-11 17:46:00,1.6693,1.6699,1.66905,1.66965,339800000.0
2009-02-11 17:47:00,1.66965,1.6698,1.66925,1.66935,307600000.0
2009-02-11 17:48:00,1.66935,1.6697,1.66895,1.66965,365400000.0
2009-02-11 17:49:00,1.66965,1.6699,1.66915,1.66935,287800000.0
2009-02-11 17:50:00,1.6693,1.67005,1.66905,1.66975,333800000.0
2009-02-11 17:51:00,1.6698,1.67025,1.6696,1.6698,229800000.0
2009-02-11 17:52:00,1.66985,1.6701,1.66955,1.6701,353000000.0
2009-02-11 17:53:00,1.6701,1.6702,1.66975,1.67015,247800000.0
2009-02-11 17:54:00,1.6703,1.67055,1.66985,1.6701,272400000.0
2009-02-11 17:55:00,1.67015,1.6703,1.66865,1.66965,323500000.0
2009-02-11 17:56:00,1.6696,1.6697,1.66895,1.6692,183000000.0
2009-02-11 17:57:00,1.6693,1.67005,1.6691,1.6697,311600000.0
2009-02-11 17:58:00,1.6697,1.6697,1.66825,1.6684,450400000.0
2009-02-11 17:59:00,1.66845,1.6687,1.6662,1.66635,556400001.0
2009-02-11 18:00:00,1.6664,1.66675,1.6656,1.6656,439400000.0
2009-02-11 18:01:00,1.66565,1.6661,1.6643,1.6645,420800000.0
2009-02-11 18:02:00,1.66465,1.6657,1.66455,1.66495,473200000.0
2009-02-11 18:03:00,1.66495,1.6652,1.66405,1.66435,439800000.0
2009-02-11 18:04:00,1.6643,1.66435,1.66335,1.664,321600000.0
2009-02-11 18:05:00,1.664,1.6644,1.6639,1.664,289800000.0
2009-02-11 18:06:00,1.664,1.66455,1.66365,1.66365,297400000.0
2009-02-11 18:07:00,1.6637,1.6649,1.66365,1.6648,243000000.0
2009-02-11 18:08:00,1.6649,1.66565,1.66475,1.6653,374200000.0
2009-02-11 18:09:00,1.6653,1.6656,1.6652,1.6654,308000000.0
2009-02-11 18:10:00,1.6654,1.66595,1.6654,1.66565,364200000.0
2009-02-11 18:11:00,1.66575,1.66615,1.66575,1.66575,258800000.0
2009-02-11 18:12:00,1.66595,1.666,1.66505,1.6651,368600000.0
2009-02-11 18:13:00,1.6652,1.66575,1.66445,1.665,415000000.0
2009-02-11 18:14:00,1.66495,1.6673,1.66495,1.66645,402400000.0
2009-02-11 18:15:00,1.66645,1.66655,1.6657,1.6657,487600000.0
2009-02-11 18:16:00,1.66585,1.6663,1.6656,1.66585,276200000.0
2009-02-11 18:17:00,1.6659,1.6665,1.6659,1.66615,276400000.0
2009-02-11 18:18:00,1.66615,1.66635,1.6656,1.66595,351600000.0
2009-02-11 18:19:00,1.666,1.6662,1.6647,1.66535,282200001.0
2009-02-11 18:20:00,1.6654,1.6655,1.6644,1.6644,433000000.0
2009-02-11 18:21:00,1.6645,1.66485,1.66345,1.66355,365000000.0
2009-02-11 18:22:00,1.66355,1.66385,1.6624,1.6626,451200000.0
2009-02-11 18:23:00,1.66255,1.66305,1.6612,1.66135,484600000.0
2009-02-11 18:24:00,1.6615,1.6628,1.66125,1.66125,454800000.0
2009-02-11 18:25:00,1.66125,1.6614,1.66045,1.66065,444400000.0
2009-02-11 18:26:00,1.66065,1.6611,1.6604,1.6609,325600000.0
2009-02-11 18:27:00,1.66085,1.6609,1.65985,1.66045,331000000.0
2009-02-11 18:28:00,1.6605,1.6616,1.6604,1.6616,191400000.0
2009-02-11 18:29:00,1.6616,1.66255,1.66125,1.66235,296400000.0
2009-02-11 18:30:00,1.6625,1.66355,1.66215,1.6632,346600000.0
2009-02-11 18:31:00,1.6632,1.66385,1.66295,1.66355,309000000.0
2009-02-11 18:32:00,1.66355,1.6647,1.66325,1.6635,428000000.0
2009-02-11 18:33:00,1.6635,1.664,1.6626,1.66395,337800000.0
2009-02-11 18:34:00,1.66395,1.664,1.66305,1.6633,337400000.0
2009-02-11 18:35:00,1.66325,1.6635,1.6627,1.6628,377600000.0
2009-02-11 18:36:00,1.6629,1.6634,1.66275,1.66315,414400000.0
2009-02-11 18:37:00,1.6631,1.66335,1.6627,1.66315,369800000.0
2009-02-11 18:38:00,1.6632,1.6635,1.6632,1.6635,103800000.0
2009-02-11 18:39:00,1.6634,1.6636,1.66245,1.66245,187800000.0
2009-02-11 18:40:00,1.6623,1.6625,1.6617,1.6617,240000001.0
2009-02-11 18:41:00,1.6618,1.66275,1.6617,1.66225,307200000.0
2009-02-11 18:42:00,1.6623,1.66255,1.6618,1.6621,255600000.0
2009-02-11 18:43:00,1.662,1.66225,1.66185,1.6621,277600000.0
2009-02-11 18:44:00,1.6622,1.6628,1.6622,1.6625,182800000.0
2009-02-11 18:45:00,1.6625,1.6628,1.6625,1.6626,193400000.0
2009-02-11 18:46:00,1.6625,1.6629,1.6622,1.6625,223200000.0
2009-02-11 18:47:00,1.6624,1.66285,1.6624,1.66265,296600000.0
2009-02-11 18:48:00,1.66265,1.6635,1.66265,1.6633,206400000.0
2009-02-11 18:49:00,1.6633,1.66345,1.6623,1.66295,439400000.0
2009-02-11 18:50:00,1.66295,1.66365,1.6626,1.66365,238600000.0
2009-02-11 18:51:00,1.66365,1.66455,1.6633,1.66455,374800000.0
2009-02-11 18:52:00,1.66445,1.6648,1.66355,1.6637,328200000.0
2009-02-11 18:53:00,1.66395,1.66445,1.66335,1.66375,321400000.0
2009-02-11 18:54:00,1.66375,1.66495,1.66375,1.66495,401000000.0
2009-02-11 18:55:00,1.66495,1.66565,1.6645,1.6655,341000000.0
2009-02-11 18:56:00,1.66565,1.6663,1.6652,1.6655,324400000.0
2009-02-11 18:57:00,1.66535,1.66615,1.66525,1.6657,405600000.0
2009-02-11 18:58:00,1.66585,1.6661,1.66535,1.6657,400400000.0
2009-02-11 18:59:00,1.6657,1.66645,1.66555,1.66615,230200000.0
2009-02-11 19:00:00,1.6661,1.66665,1.66575,1.66655,342200000.0
2009-02-11 19:01:00,1.6665,1.6665,1.6653,1.6655,439000000.0
2009-02-11 19:02:00,1.66545,1.66585,1.66505,1.66575,484800000.0
2009-02-11 19:03:00,1.66565,1.66635,1.6655,1.6661,341800000.0
2009-02-11 19:04:00,1.6661,1.6671,1.6658,1.66705,290200000.0
2009-02-11 19:05:00,1.66705,1.6674,1.6665,1.6669,290000000.0
2009-02-11 19:06:00,1.66705,1.66715,1.66645,1.66695,475200000.0
2009-02-11 19:07:00,1.66695,1.66745,1.66675,1.66685,274600000.0
2009-02-11 19:08:00,1.66695,1.6673,1.66675,1.66705,313400000.0
2009-02-11 19:09:00,1.66705,1.66775,1.66695,1.6676,352200000.0
2009-02-11 19:10:00,1.6675,1.6692,1.6671,1.66895,527000000.0
2009-02-11 19:11:00,1.669,1.6703,1.669,1.6703,325200000.0
2009-02-11 19:12:00,1.6703,1.6707,1.6701,1.67025,399200000.0
2009-02-11 19:13:00,1.67025,1.6708,1.66915,1.6694,424800000.0
2009-02-11 19:14:00,1.66925,1.66955,1.66895,1.66905,353200000.0
2009-02-11 19:15:00,1.669,1.66975,1.669,1.66965,362000000.0
2009-02-11 19:16:00,1.6697,1.67055,1.6696,1.66975,396600000.0
2009-02-11 19:17:00,1.66965,1.66975,1.66835,1.66895,559400000.0
2009-02-11 19:18:00,1.6689,1.669,1.6681,1.6681,272600000.0
2009-02-11 19:19:00,1.66805,1.66845,1.66795,1.66805,186000000.0
2009-02-11 19:20:00,1.6682,1.66865,1.6681,1.66855,183000000.0
2009-02-11 19:21:00,1.66855,1.6688,1.6682,1.66865,231800000.0
2009-02-11 19:22:00,1.66865,1.6688,1.6684,1.66865,144800000.0
2009-02-11 19:23:00,1.6689,1.66895,1.66855,1.6687,145400000.0
2009-02-11 19:24:00,1.66885,1.66885,1.66835,1.66835,107600000.0
2009-02-11 19:25:00,1.66835,1.66835,1.66765,1.66775,231600000.0
2009-02-11 19:26:00,1.66785,1.6683,1.6674,1.66765,212200000.0
2009-02-11 19:27:00,1.66765,1.66785,1.6673,1.66775,163400000.0
2009-02-11 19:28:00,1.66755,1.66785,1.66755,1.6677,90400000.0
2009-02-11 19:29:00,1.66765,1.66775,1.66745,1.66755,225800000.0
2009-02-11 19:30:00,1.6676,1.6676,1.66655,1.6668,286800000.0
2009-02-11 19:31:00,1.6668,1.6671,1.66635,1.66665,181000000.0
2009-02-11 19:32:00,1.6667,1.6668,1.6662,1.6662,347600000.0
2009-02-11 19:33:00,1.6662,1.6665,1.66615,1.66635,143000000.0
2009-02-11 19:34:00,1.6663,1.66665,1.6663,1.66645,142800000.0
2009-02-11 19:35:00,1.66635,1.66655,1.666,1.6662,171000000.0
2009-02-11 19:36:00,1.66615,1.6664,1.66615,1.66635,32000000.0
2009-02-11 19:37:00,1.6663,1.6664,1.66625,1.66625,97000000.0
2009-02-11 19:38:00,1.6663,1.66665,1.6663,1.6665,117000000.0
2009-02-11 19:39:00,1.6665,1.667,1.66635,1.6667,235200000.0
2009-02-11 19:40:00,1.6667,1.66685,1.6656,1.66625,200400000.0
2009-02-11 19:41:00,1.66615,1.66645,1.66565,1.6664,189400000.0
2009-02-11 19:42:00,1.6662,1.66705,1.6661,1.66635,266500000.0
2009-02-11 19:43:00,1.66655,1.66665,1.66605,1.6663,153000000.0
2009-02-11 19:44:00,1.6663,1.6666,1.66625,1.66655,129600000.0
2009-02-11 19:45:00,1.66665,1.66675,1.66625,1.66625,89200000.0
2009-02-11 19:46:00,1.6662,1.6665,1.6661,1.6665,146800000.0
2009-02-11 19:47:00,1.6666,1.66695,1.6664,1.6669,180000000.0
2009-02-11 19:48:00,1.6669,1.6669,1.6667,1.66675,65200000.0
2009-02-11 19:49:00,1.6669,1.66705,1.66635,1.66655,208800000.0
2009-02-11 19:50:00,1.6664,1.6666,1.66595,1.6663,115600000.0
2009-02-11 19:51:00,1.6663,1.66695,1.66625,1.66685,152200000.0
2009-02-11 19:52:00,1.667,1.667,1.6654,1.66545,237600000.0
2009-02-11 19:53:00,1.66545,1.66595,1.6654,1.6659,82800000.0
2009-02-11 19:54:00,1.6659,1.6659,1.66505,1.66545,164200000.0
2009-02-11 19:55:00,1.66555,1.6658,1.66505,1.66525,211200000.0
2009-02-11 19:56:00,1.6653,1.66565,1.66495,1.6654,233800000.0
2009-02-11 19:57:00,1.66545,1.66565,1.66505,1.66515,230000000.0
2009-02-11 19:58:00,1.665,1.6654,1.66445,1.6646,269600000.0
2009-02-11 19:59:00,1.6647,1.6649,1.66445,1.66455,196800000.0
2009-02-11 20:00:00,1.66455,1.66495,1.6644,1.66485,262200000.0
2009-02-11 20:01:00,1.6649,1.6653,1.66485,1.66485,205600000.0
2009-02-11 20:02:00,1.665,1.66525,1.66485,1.66495,156400000.0
2009-02-11 20:03:00,1.6649,1.66515,1.66475,1.66475,188200000.0
2009-02-11 20:04:00,1.6647,1.6655,1.6645,1.6649,294600000.0
2009-02-11 20:05:00,1.6649,1.6653,1.66465,1.6652,349800000.0
2009-02-11 20:06:00,1.6653,1.66565,1.6649,1.66535,307800000.0
2009-02-11 20:07:00,1.66535,1.66575,1.66475,1.66495,222600000.0
2009-02-11 20:08:00,1.6648,1.66515,1.6639,1.6643,308000000.0
2009-02-11 20:09:00,1.66425,1.66515,1.66425,1.66475,361000000.0
2009-02-11 20:10:00,1.66475,1.66485,1.664,1.6644,356600000.0
2009-02-11 20:11:00,1.6643,1.6654,1.66425,1.66505,421800000.0
2009-02-11 20:12:00,1.66505,1.6652,1.6645,1.6648,363400000.0
2009-02-11 20:13:00,1.6648,1.66495,1.66435,1.66445,469800000.0
2009-02-11 20:14:00,1.66445,1.66485,1.66345,1.66405,401800000.0
2009-02-11 20:15:00,1.66405,1.66425,1.66405,1.66415,378800000.0
2009-02-11 20:16:00,1.66405,1.66575,1.664,1.66535,304200000.0
2009-02-11 20:17:00,1.66535,1.6655,1.66435,1.6644,229200000.0
2009-02-11 20:18:00,1.6644,1.66475,1.66435,1.6646,301200000.0
2009-02-11 20:19:00,1.6645,1.66465,1.66425,1.6645,258399999.0
2009-02-11 20:20:00,1.6647,1.66525,1.6642,1.665,133000000.0
2009-02-11 20:21:00,1.66525,1.6656,1.6648,1.6656,89800000.0
2009-02-11 20:22:00,1.6656,1.66595,1.665,1.6653,299200000.0
2009-02-11 20:23:00,1.6653,1.66575,1.6652,1.66575,134600000.0
2009-02-11 20:24:00,1.66575,1.66615,1.66505,1.6653,237000000.0
2009-02-11 20:25:00,1.6653,1.66585,1.6652,1.6658,164400000.0
2009-02-11 20:26:00,1.6658,1.66615,1.66545,1.666,148800000.0
2009-02-11 20:27:00,1.66595,1.66595,1.66545,1.6659,123200000.0
2009-02-11 20:28:00,1.66585,1.66585,1.6654,1.66565,133200000.0
2009-02-11 20:29:00,1.66565,1.6657,1.66505,1.66505,297800000.0
2009-02-11 20:30:00,1.66505,1.66525,1.66485,1.66485,421800001.0
2009-02-11 20:31:00,1.66495,1.66545,1.6648,1.66525,227000000.0
2009-02-11 20:32:00,1.66515,1.6656,1.6651,1.66545,193000000.0
2009-02-11 20:33:00,1.66535,1.66575,1.66525,1.6655,211600000.0
2009-02-11 20:34:00,1.66545,1.66555,1.6652,1.6653,113800000.0
2009-02-11 20:35:00,1.6653,1.66545,1.6647,1.66505,120800000.0
2009-02-11 20:36:00,1.66505,1.6655,1.6648,1.6651,304400000.0
2009-02-11 20:37:00,1.6651,1.6656,1.66475,1.6656,156000000.0
2009-02-11 20:38:00,1.6656,1.66585,1.66445,1.66445,176800000.0
2009-02-11 20:39:00,1.6647,1.665,1.66435,1.66435,187400000.0
2009-02-11 20:40:00,1.66455,1.66515,1.66455,1.66475,138400000.0
2009-02-11 20:41:00,1.6648,1.6649,1.6645,1.6648,172400000.0
2009-02-11 20:42:00,1.6649,1.66505,1.6643,1.66435,183400000.0
2009-02-11 20:43:00,1.66445,1.66445,1.66395,1.66415,189400000.0
2009-02-11 20:44:00,1.6642,1.6644,1.6641,1.66425,267400000.0
2009-02-11 20:45:00,1.6642,1.6646,1.66415,1.6644,239200000.0
2009-02-11 20:46:00,1.6643,1.66525,1.66415,1.66515,221600000.0
2009-02-11 20:47:00,1.66505,1.66525,1.66415,1.66485,337400000.0
2009-02-11 20:48:00,1.6648,1.6652,1.66435,1.6652,298400000.0
2009-02-11 20:49:00,1.66515,1.6652,1.66445,1.6652,421600000.0
2009-02-11 20:50:00,1.6651,1.66555,1.66445,1.66555,287000000.0
2009-02-11 20:51:00,1.66555,1.6656,1.66485,1.6653,304000000.0
2009-02-11 20:52:00,1.6653,1.6655,1.665,1.66545,281600000.0
2009-02-11 20:53:00,1.66545,1.66605,1.66525,1.66575,167000000.0
2009-02-11 20:54:00,1.66585,1.6662,1.66555,1.6657,240800000.0
2009-02-11 20:55:00,1.6658,1.6658,1.66515,1.6654,207200000.0
2009-02-11 20:56:00,1.6655,1.6666,1.66545,1.666,322000000.0
2009-02-11 20:57:00,1.666,1.666,1.665,1.6651,307000000.0
2009-02-11 20:58:00,1.6652,1.6657,1.66515,1.66535,405000000.0
2009-02-11 20:59:00,1.66545,1.66575,1.66535,1.66555,122600000.0
2009-02-11 21:00:00,1.66555,1.6659,1.66535,1.6659,145600000.0
2009-02-11 21:01:00,1.66595,1.66625,1.6657,1.6657,219600000.0
2009-02-11 21:02:00,1.6657,1.6668,1.6657,1.6659,272600000.0
2009-02-11 21:03:00,1.6659,1.6662,1.6658,1.6658,232200000.0
2009-02-11 21:04:00,1.6658,1.66595,1.66575,1.66575,227400000.0
2009-02-11 21:05:00,1.6659,1.6663,1.6656,1.66575,101800000.0
2009-02-11 21:06:00,1.66575,1.6661,1.6655,1.6655,183600000.0
2009-02-11 21:07:00,1.6656,1.6658,1.66475,1.6651,417600000.0
2009-02-11 21:08:00,1.6651,1.66535,1.6643,1.6643,250600000.0
2009-02-11 21:09:00,1.6643,1.6649,1.6643,1.6646,187000000.0
2009-02-11 21:10:00,1.6645,1.6649,1.6644,1.6646,227800000.0
2009-02-11 21:11:00,1.6646,1.66525,1.6645,1.6647,199000000.0
2009-02-11 21:12:00,1.6646,1.66495,1.66385,1.66435,256800000.0
2009-02-11 21:13:00,1.66435,1.6646,1.66425,1.6646,212200000.0
2009-02-11 21:14:00,1.6646,1.6652,1.6642,1.6645,395000000.0
2009-02-11 21:15:00,1.6645,1.66455,1.6641,1.6644,298800000.0
2009-02-11 21:16:00,1.66455,1.66495,1.66395,1.66395,178000000.0
2009-02-11 21:17:00,1.66395,1.66415,1.6633,1.66365,283600000.0
2009-02-11 21:18:00,1.66365,1.66425,1.66365,1.6637,144200000.0
2009-02-11 21:19:00,1.6638,1.664,1.66345,1.66385,376400000.0
2009-02-11 21:20:00,1.66385,1.6644,1.66385,1.6642,188600000.0
2009-02-11 21:21:00,1.6644,1.6644,1.66395,1.66395,150800000.0
2009-02-11 21:22:00,1.66395,1.66455,1.6635,1.66415,250200000.0
2009-02-11 21:23:00,1.66415,1.66415,1.66395,1.664,185400000.0
2009-02-11 21:24:00,1.66405,1.66435,1.66365,1.6639,262600000.0
2009-02-11 21:25:00,1.6639,1.6645,1.66385,1.66415,160200000.0
2009-02-11 21:26:00,1.6642,1.6647,1.66385,1.6647,180400000.0
2009-02-11 21:27:00,1.6646,1.6649,1.66435,1.66445,127800000.0
2009-02-11 21:28:00,1.66445,1.66525,1.6644,1.6646,336200000.0
2009-02-11 21:29:00,1.6647,1.66475,1.6644,1.66455,141000000.0
2009-02-11 21:30:00,1.66455,1.66525,1.6642,1.6643,201000000.0
2009-02-11 21:31:00,1.66425,1.6656,1.66415,1.6642,519000000.0
2009-02-11 21:32:00,1.66435,1.66465,1.6641,1.66425,241600000.0
2009-02-11 21:33:00,1.66425,1.66445,1.66365,1.66375,412000000.0
2009-02-11 21:34:00,1.66365,1.6641,1.66365,1.66395,268200000.0
2009-02-11 21:35:00,1.66395,1.66485,1.66385,1.6645,392400000.0
2009-02-11 21:36:00,1.6645,1.665,1.66385,1.66445,280800001.0
2009-02-11 21:37:00,1.6644,1.66455,1.664,1.6641,165600000.0
2009-02-11 21:38:00,1.6641,1.6648,1.6641,1.6645,145200000.0
2009-02-11 21:39:00,1.6645,1.66455,1.6644,1.6644,36800000.0
2009-02-11 21:40:00,1.66455,1.66485,1.6643,1.66465,192800000.0
2009-02-11 21:41:00,1.66455,1.6649,1.66445,1.66455,74000000.0
2009-02-11 21:42:00,1.66455,1.6649,1.66415,1.66475,199600001.0
2009-02-11 21:43:00,1.66475,1.6648,1.6646,1.66475,121200000.0
2009-02-11 21:44:00,1.66475,1.66575,1.66465,1.6656,197800000.0
2009-02-11 21:45:00,1.6658,1.6659,1.66525,1.6655,153200000.0
2009-02-11 21:46:00,1.66555,1.66575,1.66515,1.66515,354600000.0
2009-02-11 21:47:00,1.66515,1.6652,1.6649,1.6649,72400000.0
2009-02-11 21:48:00,1.6649,1.665,1.6649,1.665,123200000.0
2009-02-11 21:49:00,1.665,1.6652,1.66465,1.66505,181200000.0
2009-02-11 21:50:00,1.6651,1.66615,1.665,1.66575,184200000.0
2009-02-11 21:51:00,1.66595,1.66645,1.6648,1.6656,372000000.0
2009-02-11 21:52:00,1.66545,1.66585,1.66495,1.66585,209000000.0
2009-02-11 21:53:00,1.66605,1.6662,1.6654,1.6657,227800000.0
2009-02-11 21:54:00,1.6657,1.6666,1.6655,1.6656,191800000.0
2009-02-11 21:55:00,1.6656,1.66695,1.6656,1.66565,323800000.0
2009-02-11 21:56:00,1.66565,1.66655,1.66565,1.66645,354200000.0
2009-02-11 21:57:00,1.66645,1.66785,1.66645,1.6669,411200000.0
2009-02-11 21:58:00,1.6669,1.6669,1.666,1.66665,346200000.0
2009-02-11 21:59:00,1.66655,1.66665,1.66475,1.66495,299000000.0
2009-02-11 22:00:00,1.66485,1.6661,1.66475,1.6649,472200000.0
2009-02-11 22:01:00,1.66485,1.66565,1.66485,1.66495,182200000.0
2009-02-11 22:02:00,1.66505,1.6651,1.66485,1.66495,233000000.0
2009-02-11 22:03:00,1.66495,1.6651,1.6648,1.66495,146000000.0
2009-02-11 22:04:00,1.6649,1.66515,1.6647,1.6647,218400000.0
2009-02-11 22:05:00,1.66475,1.66625,1.66475,1.6658,307200000.0
2009-02-11 22:06:00,1.6658,1.6659,1.6657,1.66575,108800000.0
2009-02-11 22:07:00,1.6658,1.6658,1.6652,1.6652,62200000.0
2009-02-11 22:08:00,1.66525,1.66525,1.6646,1.665,358600000.0
2009-02-11 22:09:00,1.6651,1.6653,1.6648,1.6653,112000000.0
2009-02-11 22:10:00,1.6654,1.6654,1.6648,1.6649,135200000.0
2009-02-11 22:11:00,1.66485,1.66495,1.66485,1.6649,90800000.0
2009-02-11 22:12:00,1.6649,1.66545,1.6649,1.6651,105400000.0
2009-02-11 22:13:00,1.6651,1.6653,1.6651,1.6653,27600000.0
2009-02-11 22:14:00,1.6653,1.66585,1.66525,1.66585,89200000.0
2009-02-11 22:15:00,1.6658,1.66585,1.66535,1.66575,99400000.0
2009-02-11 22:16:00,1.66565,1.66575,1.6656,1.66575,39400000.0
2009-02-11 22:17:00,1.66575,1.6662,1.6656,1.666,181400000.0
2009-02-11 22:18:00,1.66605,1.66655,1.66535,1.66555,218600000.0
2009-02-11 22:19:00,1.66555,1.66575,1.6653,1.66575,117000000.0
2009-02-11 22:20:00,1.66575,1.6659,1.66545,1.6656,151400000.0
2009-02-11 22:21:00,1.66565,1.6664,1.66535,1.66615,148800000.0
2009-02-11 22:22:00,1.6662,1.66655,1.66585,1.66605,172800000.0
2009-02-11 22:23:00,1.6662,1.66725,1.6662,1.6668,194200000.0
2009-02-11 22:24:00,1.6668,1.66685,1.6659,1.6659,235800000.0
2009-02-11 22:25:00,1.6659,1.6662,1.66585,1.66595,182400000.0
2009-02-11 22:26:00,1.66595,1.666,1.66585,1.6659,102000000.0
2009-02-11 22:27:00,1.6659,1.66635,1.66585,1.66635,57200000.0
2009-02-11 22:28:00,1.66625,1.6663,1.6662,1.6662,32400000.0
2009-02-11 22:29:00,1.6662,1.6662,1.6656,1.6661,115200000.0
2009-02-11 22:30:00,1.6661,1.6663,1.66545,1.66565,171400000.0
2009-02-11 22:31:00,1.66565,1.66645,1.6656,1.66645,162600000.0
2009-02-11 22:32:00,1.6665,1.6669,1.66615,1.66645,222800000.0
2009-02-11 22:33:00,1.66645,1.66715,1.666,1.66645,327200000.0
2009-02-11 22:34:00,1.66645,1.6668,1.66595,1.6661,96000000.0
2009-02-11 22:35:00,1.66605,1.66615,1.66595,1.66605,97400000.0
2009-02-11 22:36:00,1.66605,1.66625,1.6659,1.6659,74200000.0
2009-02-11 22:37:00,1.6659,1.6661,1.6655,1.6655,163400000.0
2009-02-11 22:38:00,1.6655,1.6657,1.6652,1.66545,200600000.0
2009-02-11 22:39:00,1.6655,1.66555,1.66535,1.6654,160800000.0
2009-02-11 22:40:00,1.6654,1.66595,1.66535,1.6659,151600000.0
2009-02-11 22:41:00,1.6659,1.6663,1.6656,1.66625,164200000.0
2009-02-11 22:42:00,1.66625,1.66625,1.6655,1.6658,186200000.0
2009-02-11 22:43:00,1.6658,1.66615,1.6658,1.66615,32000000.0
2009-02-11 22:44:00,1.6661,1.6661,1.6655,1.66565,79600000.0
2009-02-11 22:45:00,1.6656,1.6657,1.6646,1.66525,135200000.0
2009-02-11 22:46:00,1.66525,1.6659,1.66525,1.66545,113800000.0
2009-02-11 22:47:00,1.66545,1.66565,1.66545,1.66555,35200000.0
2009-02-11 22:48:00,1.66545,1.66575,1.66545,1.66575,35200000.0
2009-02-11 22:49:00,1.6659,1.6664,1.6657,1.6659,236600000.0
2009-02-11 22:50:00,1.66595,1.66605,1.6655,1.66585,205800000.0
2009-02-11 22:51:00,1.666,1.66625,1.66595,1.66605,146400000.0
2009-02-11 22:52:00,1.66615,1.66615,1.6661,1.66615,40600000.0
2009-02-11 22:53:00,1.6662,1.6662,1.66615,1.66615,6400000.0
2009-02-11 22:54:00,1.6661,1.6661,1.66565,1.66605,92600000.0
2009-02-11 22:55:00,1.66605,1.66625,1.666,1.666,54600000.0
2009-02-11 22:56:00,1.666,1.6663,1.6659,1.6663,80600000.0
2009-02-11 22:57:00,1.6662,1.66635,1.6659,1.66635,105600000.0
2009-02-11 22:58:00,1.66635,1.6672,1.6661,1.667,149600000.0
2009-02-11 22:59:00,1.667,1.6672,1.66595,1.6661,258600000.0
2009-02-11 23:00:00,1.66605,1.6671,1.666,1.66665,321600000.0
2009-02-11 23:01:00,1.66665,1.66705,1.66665,1.66705,78800000.0
2009-02-11 23:02:00,1.66705,1.6675,1.66635,1.66635,158000000.0
2009-02-11 23:03:00,1.6662,1.6669,1.6662,1.6666,220400000.0
2009-02-11 23:04:00,1.66655,1.66705,1.66645,1.66705,74600000.0
2009-02-11 23:05:00,1.6672,1.6673,1.6666,1.66675,110000000.0
2009-02-11 23:06:00,1.66665,1.66685,1.66665,1.6668,59400000.0
2009-02-11 23:07:00,1.66608,1.66634,1.66601,1.66606,50800000.0
2009-02-11 23:08:00,1.66685,1.66695,1.66645,1.66695,185600000.0
2009-02-11 23:09:00,1.66695,1.6671,1.66645,1.6668,42000000.0
2009-02-11 23:10:00,1.6668,1.6668,1.66655,1.66655,29000000.0
2009-02-11 23:11:00,1.6667,1.6668,1.66645,1.6668,64000000.0
2009-02-11 23:12:00,1.6668,1.66685,1.66645,1.6667,90200000.0
2009-02-11 23:13:00,1.6667,1.66685,1.6665,1.6665,60800000.0
2009-02-11 23:14:00,1.6665,1.66675,1.6665,1.66665,50600000.0
2009-02-11 23:15:00,1.66665,1.66665,1.6664,1.6666,111600000.0
2009-02-11 23:16:00,1.6666,1.66675,1.6666,1.66665,59800000.0
2009-02-11 23:17:00,1.66665,1.6668,1.66645,1.6666,93800000.0
2009-02-11 23:18:00,1.66655,1.6667,1.6665,1.6667,44600000.0
2009-02-11 23:19:00,1.66655,1.66685,1.66655,1.6667,72400000.0
2009-02-11 23:20:00,1.6667,1.6668,1.66665,1.6667,88800000.0
2009-02-11 23:21:00,1.6668,1.6668,1.6668,1.6668,1800000.0
2009-02-11 23:22:00,1.6667,1.66685,1.6667,1.6667,33800000.0
2009-02-11 23:23:00,1.66623,1.66623,1.66564,1.66587,67400000.0
2009-02-11 23:24:00,1.6667,1.6667,1.66645,1.66645,20600000.0
2009-02-11 23:25:00,1.66645,1.66655,1.66635,1.66655,64400000.0
2009-02-11 23:26:00,1.66655,1.66655,1.66655,1.66655,6400000.0
2009-02-11 23:27:00,1.66655,1.66665,1.66655,1.66655,28600000.0
2009-02-11 23:28:00,1.66655,1.66655,1.6662,1.6662,12600000.0
2009-02-11 23:29:00,1.6662,1.66645,1.6662,1.6664,28800000.0
2009-02-11 23:30:00,1.6663,1.66705,1.6663,1.66665,87800000.0
2009-02-11 23:31:00,1.6667,1.6667,1.6659,1.6665,128400000.0
2009-02-11 23:32:00,1.6666,1.6666,1.6666,1.6666,1800000.0
2009-02-11 23:33:00,1.6666,1.6666,1.66615,1.66615,25200000.0
2009-02-11 23:34:00,1.66615,1.667,1.6661,1.66655,140800000.0
2009-02-11 23:35:00,1.66665,1.6667,1.66645,1.6667,79600000.0
2009-02-11 23:36:00,1.6667,1.6669,1.6667,1.6667,67000000.0
2009-02-11 23:37:00,1.6669,1.667,1.66595,1.66595,64000000.0
2009-02-11 23:38:00,1.66615,1.66665,1.66595,1.66655,235200000.0
2009-02-11 23:39:00,1.6665,1.66665,1.6665,1.6666,28400000.0
2009-02-11 23:40:00,1.6666,1.6666,1.66625,1.66625,22400000.0
2009-02-11 23:41:00,1.66635,1.66635,1.66625,1.66625,61000000.0
2009-02-11 23:42:00,1.66625,1.6665,1.66625,1.6665,49600000.0
2009-02-11 23:43:00,1.66665,1.66675,1.66665,1.66675,19200000.0
2009-02-11 23:44:00,1.66629,1.66667,1.66609,1.66616,90400000.0
2009-02-11 23:45:00,1.66675,1.66675,1.66665,1.6667,22400000.0
2009-02-11 23:46:00,1.66685,1.66715,1.66685,1.66695,25400000.0
2009-02-11 23:47:00,1.66695,1.66695,1.66695,1.66695,16000000.0
2009-02-11 23:48:00,1.66695,1.66695,1.6666,1.6666,36800000.0
2009-02-11 23:49:00,1.66665,1.66695,1.6664,1.66665,38200000.0
2009-02-11 23:50:00,1.66665,1.66665,1.66665,1.66665,9600000.0
2009-02-11 23:51:00,1.66675,1.6671,1.66675,1.6671,52400000.0
2009-02-11 23:52:00,1.66705,1.66705,1.66655,1.66655,35400000.0
2009-02-11 23:53:00,1.66655,1.66675,1.66615,1.66675,97400000.0
2009-02-11 23:54:00,1.66675,1.66705,1.66675,1.66705,41600000.0
2009-02-11 23:55:00,1.66705,1.6674,1.66675,1.66675,61400000.0
2009-02-11 23:56:00,1.66685,1.66705,1.66685,1.66705,6400000.0
2009-02-11 23:57:00,1.66685,1.6669,1.6667,1.6667,62800000.0
2009-02-11 23:58:00,1.6667,1.6675,1.66665,1.6675,46000000.0
2009-02-11 23:59:00,1.6675,1.6675,1.6666,1.66675,98000000.0
2009-02-12 00:00:00,1.66625,1.66685,1.6662,1.6668,28400000.0
2009-02-12 00:01:00,1.66685,1.66755,1.66635,1.66755,35800000.0
2009-02-12 00:02:00,1.66755,1.6686,1.6675,1.6677,82600000.0
2009-02-12 00:03:00,1.66775,1.6679,1.6674,1.6675,23400000.0
2009-02-12 00:04:00,1.66765,1.66825,1.66765,1.66825,26000000.0
2009-02-12 00:05:00,1.66825,1.66835,1.6678,1.6678,70600000.0
2009-02-12 00:06:00,1.66775,1.66775,1.66775,1.66775,3200000.0
2009-02-12 00:07:00,1.66785,1.66785,1.6678,1.6678,9600000.0
2009-02-12 00:08:00,1.66775,1.66795,1.66775,1.66795,32000000.0
2009-02-12 00:09:00,1.6679,1.66795,1.6679,1.66795,44800000.0
2009-02-12 00:10:00,1.66785,1.66785,1.66785,1.66785,9600000.0
2009-02-12 00:11:00,1.66775,1.66775,1.66735,1.6674,69800000.0
2009-02-12 00:12:00,1.6674,1.6674,1.66655,1.6667,40400000.0
2009-02-12 00:13:00,1.6667,1.66765,1.6667,1.6676,36400000.0
2009-02-12 00:14:00,1.6676,1.6678,1.6671,1.6673,28800000.0
2009-02-12 00:15:00,1.6671,1.66745,1.6671,1.66745,36800000.0
2009-02-12 00:16:00,1.6673,1.66745,1.6671,1.6674,37600000.0
2009-02-12 00:17:00,1.66745,1.6678,1.66675,1.6671,72200000.0
2009-02-12 00:18:00,1.6672,1.66775,1.6669,1.6672,47000000.0
2009-02-12 00:19:00,1.6672,1.66755,1.6672,1.6674,22600000.0
2009-02-12 00:20:00,1.66725,1.66765,1.66725,1.66765,14000000.0
2009-02-12 00:21:00,1.6675,1.6675,1.66715,1.66735,30400000.0
2009-02-12 00:22:00,1.6673,1.6676,1.6669,1.667,33400000.0
2009-02-12 00:23:00,1.667,1.667,1.6669,1.6669,21400000.0
2009-02-12 00:24:00,1.6669,1.6671,1.6669,1.667,14200000.0
2009-02-12 00:25:00,1.6669,1.6669,1.6669,1.6669,6400000.0
2009-02-12 00:26:00,1.667,1.66715,1.6669,1.667,28800000.0
2009-02-12 00:27:00,1.66705,1.66785,1.667,1.66745,37200000.0
2009-02-12 00:28:00,1.66745,1.6676,1.66745,1.66755,48400000.0
2009-02-12 00:29:00,1.66755,1.6679,1.6675,1.6679,67000000.0
2009-02-12 00:30:00,1.66785,1.66785,1.66705,1.6673,8600000.0
2009-02-12 00:31:00,1.66735,1.66755,1.66675,1.6669,24000000.0
2009-02-12 00:32:00,1.66695,1.6674,1.66695,1.6674,15200000.0
2009-02-12 00:33:00,1.6676,1.668,1.667,1.6674,36800000.0
2009-02-12 00:34:00,1.6678,1.6678,1.66685,1.6669,11000000.0
2009-02-12 00:35:00,1.66685,1.66705,1.66685,1.667,21000000.0
2009-02-12 00:36:00,1.66665,1.6669,1.66665,1.6669,2600000.0
2009-02-12 00:37:00,1.667,1.6671,1.6666,1.6667,6000000.0
2009-02-12 00:38:00,1.6667,1.6667,1.6658,1.6661,5000000.0
2009-02-12 00:39:00,1.66575,1.66585,1.66575,1.66585,8000000.0
2009-02-12 00:40:00,1.66605,1.6663,1.666,1.66615,7800000.0
2009-02-12 00:41:00,1.6662,1.66745,1.66595,1.66725,30600000.0
2009-02-12 00:42:00,1.66735,1.66735,1.66675,1.6669,16000000.0
2009-02-12 00:43:00,1.66695,1.66695,1.6666,1.6666,5000000.0
2009-02-12 00:44:00,1.66655,1.66675,1.6665,1.66675,3000000.0
2009-02-12 00:45:00,1.66685,1.66685,1.6664,1.6664,11400000.0
2009-02-12 00:46:00,1.66605,1.66605,1.66605,1.66605,1600000.0
2009-02-12 00:47:00,1.66658,1.66716,1.66614,1.66636,300600000.0
2009-02-12 00:48:00,1.66615,1.6664,1.66605,1.6664,20000000.0
2009-02-12 00:49:00,1.6661,1.66635,1.6661,1.66635,2000000.0
2009-02-12 00:50:00,1.6666,1.66665,1.6663,1.66645,16200000.0
2009-02-12 00:51:00,1.6665,1.66725,1.6665,1.66725,15400000.0
2009-02-12 00:52:00,1.6673,1.6673,1.66655,1.6667,5000000.0
2009-02-12 00:53:00,1.66635,1.6667,1.66635,1.6667,9400000.0
2009-02-12 00:54:00,1.66685,1.6669,1.66675,1.66675,5000000.0
2009-02-12 00:55:00,1.66655,1.66655,1.6665,1.6665,7400000.0
2009-02-12 00:56:00,1.66615,1.66645,1.66615,1.66645,23600000.0
2009-02-12 00:57:00,1.667,1.66705,1.6665,1.66695,38600000.0
2009-02-12 00:58:00,1.667,1.6671,1.66645,1.66655,23600000.0
2009-02-12 00:59:00,1.66655,1.66665,1.6662,1.6662,41600000.0
2009-02-12 01:00:00,1.66625,1.6669,1.66565,1.6669,232400000.0
2009-02-12 01:01:00,1.66695,1.6672,1.6668,1.66715,93000000.0
2009-02-12 01:02:00,1.6672,1.6674,1.6667,1.6668,84200000.0
2009-02-12 01:03:00,1.66675,1.66715,1.6666,1.6669,36000000.0
2009-02-12 01:04:00,1.6669,1.6669,1.66595,1.666,21000000.0
2009-02-12 01:05:00,1.6659,1.66595,1.66575,1.66585,30600000.0
2009-02-12 01:06:00,1.66605,1.6663,1.666,1.6663,25000000.0
2009-02-12 01:07:00,1.66572,1.66603,1.66568,1.66578,99200000.0
2009-02-12 01:08:00,1.66635,1.6664,1.66575,1.66585,20600000.0
2009-02-12 01:09:00,1.6662,1.6662,1.66595,1.66595,6000000.0
2009-02-12 01:10:00,1.666,1.66635,1.666,1.6663,20200000.0
2009-02-12 01:11:00,1.6663,1.66635,1.6663,1.6663,25600000.0
2009-02-12 01:12:00,1.66635,1.66635,1.66635,1.66635,6400000.0
2009-02-12 01:13:00,1.66635,1.6665,1.66615,1.6662,27000000.0
2009-02-12 01:14:00,1.66625,1.6669,1.6662,1.66665,40600000.0
2009-02-12 01:15:00,1.66665,1.66695,1.66585,1.6659,47800000.0
2009-02-12 01:16:00,1.6656,1.66665,1.6655,1.6664,162600000.0
2009-02-12 01:17:00,1.6664,1.66675,1.6657,1.66605,57200000.0
2009-02-12 01:18:00,1.666,1.66615,1.666,1.66615,15000000.0
2009-02-12 01:19:00,1.66615,1.66625,1.66615,1.6662,8000000.0
2009-02-12 01:20:00,1.6661,1.6663,1.6661,1.66625,16400000.0
2009-02-12 01:21:00,1.66615,1.66625,1.66585,1.66585,25600000.0
2009-02-12 01:22:00,1.66585,1.66585,1.66575,1.66575,50600000.0
2009-02-12 01:23:00,1.6658,1.666,1.66575,1.66595,44800000.0
2009-02-12 01:24:00,1.6661,1.6661,1.6655,1.66555,33200000.0
2009-02-12 01:25:00,1.66555,1.66555,1.66545,1.6655,23800000.0
2009-02-12 01:26:00,1.6655,1.6656,1.66545,1.6656,57200000.0
2009-02-12 01:27:00,1.6656,1.6658,1.6654,1.6655,69400000.0
2009-02-12 01:28:00,1.6654,1.6661,1.6654,1.6657,29000000.0
2009-02-12 01:29:00,1.6659,1.66595,1.6655,1.6655,44800000.0
2009-02-12 01:30:00,1.6655,1.6655,1.6654,1.6655,73400000.0
2009-02-12 01:31:00,1.6655,1.6655,1.6654,1.6655,55600000.0
2009-02-12 01:32:00,1.6655,1.6656,1.6654,1.6655,31200000.0
2009-02-12 01:33:00,1.6654,1.6655,1.6654,1.6655,47200000.0
2009-02-12 01:34:00,1.6655,1.66585,1.6655,1.6658,28400000.0
2009-02-12 01:35:00,1.6656,1.66605,1.6655,1.66595,16600000.0
2009-02-12 01:36:00,1.6658,1.6658,1.6654,1.6655,17000000.0
2009-02-12 01:37:00,1.66565,1.66565,1.6655,1.66555,38800000.0
2009-02-12 01:38:00,1.66555,1.66555,1.6655,1.6655,24000000.0
2009-02-12 01:39:00,1.6655,1.66555,1.6655,1.6655,27200000.0
2009-02-12 01:40:00,1.6656,1.6656,1.6655,1.6655,6200000.0
2009-02-12 01:41:00,1.6655,1.6655,1.6655,1.6655,9600000.0
2009-02-12 01:42:00,1.66444,1.66515,1.66444,1.66463,332200000.0
2009-02-12 01:43:00,1.6655,1.6655,1.6655,1.6655,16000000.0
2009-02-12 01:44:00,1.6655,1.6655,1.6655,1.6655,6400000.0
2009-02-12 01:45:00,1.6655,1.6655,1.6655,1.6655,48000000.0
2009-02-12 01:46:00,1.6655,1.6655,1.6655,1.6655,41600000.0
2009-02-12 01:47:00,1.6655,1.6655,1.6655,1.6655,38400000.0
2009-02-12 01:48:00,1.6655,1.6655,1.6655,1.6655,38400000.0
2009-02-12 01:49:00,1.6655,1.6655,1.6655,1.6655,48000000.0
2009-02-12 01:50:00,1.6655,1.6655,1.6655,1.6655,70400000.0
2009-02-12 01:51:00,1.6655,1.6655,1.6654,1.6655,65200000.0
2009-02-12 01:52:00,1.6655,1.66555,1.6654,1.6655,85400000.0
2009-02-12 01:53:00,1.6655,1.66565,1.66545,1.66565,49200000.0
2009-02-12 01:54:00,1.6657,1.66575,1.66545,1.66545,31400000.0
2009-02-12 01:55:00,1.66545,1.6658,1.6654,1.6658,184800000.0
2009-02-12 01:56:00,1.6658,1.6666,1.6654,1.66615,142800000.0
2009-02-12 01:57:00,1.66615,1.66625,1.666,1.66605,70200000.0
2009-02-12 01:58:00,1.66615,1.66645,1.66615,1.66635,97600000.0
2009-02-12 01:59:00,1.66635,1.6664,1.6655,1.6656,129200000.0
2009-02-12 02:00:00,1.66565,1.66565,1.6648,1.6655,196800000.0
2009-02-12 02:01:00,1.6655,1.6655,1.6654,1.6655,147200000.0
2009-02-12 02:02:00,1.6655,1.6657,1.6655,1.6655,60800000.0
2009-02-12 02:03:00,1.6655,1.6655,1.6655,1.6655,41600000.0
2009-02-12 02:04:00,1.6655,1.6655,1.6655,1.6655,35200000.0
2009-02-12 02:05:00,1.6655,1.66565,1.6655,1.66565,35200000.0
2009-02-12 02:06:00,1.6653,1.6655,1.6653,1.6655,38400000.0
2009-02-12 02:07:00,1.6655,1.66655,1.6654,1.66655,151000000.0
2009-02-12 02:08:00,1.6666,1.6666,1.66595,1.6665,34000000.0
2009-02-12 02:09:00,1.66645,1.66645,1.66605,1.6664,14000000.0
2009-02-12 02:10:00,1.66645,1.6665,1.6662,1.6663,17400000.0
2009-02-12 02:11:00,1.66635,1.66635,1.666,1.6663,21000000.0
2009-02-12 02:12:00,1.66625,1.6664,1.66575,1.6662,34600000.0
2009-02-12 02:13:00,1.6662,1.66655,1.6658,1.66595,69200000.0
2009-02-12 02:14:00,1.66595,1.66625,1.66595,1.66625,8600000.0
2009-02-12 02:15:00,1.66635,1.66635,1.66635,1.66635,3600000.0
2009-02-12 02:16:00,1.6658,1.6658,1.6655,1.6657,115200000.0
2009-02-12 02:17:00,1.66555,1.6656,1.6654,1.6655,217600000.0
2009-02-12 02:18:00,1.6655,1.6655,1.6655,1.6655,16000000.0
2009-02-12 02:19:00,1.6655,1.6657,1.6654,1.6654,106400000.0
2009-02-12 02:20:00,1.6655,1.6655,1.6655,1.6655,35200000.0
2009-02-12 02:21:00,1.6655,1.6655,1.6655,1.6655,19200000.0
2009-02-12 02:22:00,1.6655,1.6655,1.6655,1.6655,3200000.0
2009-02-12 02:23:00,1.6655,1.66565,1.6654,1.66565,56200000.0
2009-02-12 02:24:00,1.66555,1.66565,1.6645,1.6655,62800000.0
2009-02-12 02:25:00,1.6655,1.6655,1.6647,1.6655,79600000.0
2009-02-12 02:26:00,1.66545,1.66565,1.66545,1.66545,19600000.0
2009-02-12 02:27:00,1.66545,1.66565,1.66545,1.66565,32600000.0
2009-02-12 02:28:00,1.6657,1.6657,1.66565,1.6657,19800000.0
2009-02-12 02:29:00,1.6657,1.66595,1.66565,1.66595,36400000.0
2009-02-12 02:30:00,1.666,1.6665,1.6655,1.66605,60800000.0
2009-02-12 02:31:00,1.66605,1.66645,1.66605,1.66645,19000000.0
2009-02-12 02:32:00,1.66645,1.66645,1.66525,1.66615,100800000.0
2009-02-12 02:33:00,1.66625,1.66645,1.66585,1.6661,61400000.0
2009-02-12 02:34:00,1.6661,1.66615,1.6655,1.6655,117200000.0
2009-02-12 02:35:00,1.6655,1.6655,1.6655,1.6655,54400000.0
2009-02-12 02:36:00,1.6655,1.66555,1.6654,1.66555,76800000.0
2009-02-12 02:37:00,1.6656,1.66605,1.66535,1.6656,95800000.0
2009-02-12 02:38:00,1.6657,1.6659,1.6657,1.6659,22400000.0
2009-02-12 02:39:00,1.6659,1.6659,1.6654,1.66565,40000000.0
2009-02-12 02:40:00,1.6655,1.6655,1.6655,1.6655,131200000.0
2009-02-12 02:41:00,1.6655,1.66575,1.66545,1.6655,102200000.0
2009-02-12 02:42:00,1.6655,1.6655,1.6654,1.6655,38400000.0
2009-02-12 02:43:00,1.6655,1.6655,1.664,1.66465,121100000.0
2009-02-12 02:44:00,1.66475,1.66525,1.66445,1.66525,227200000.0
2009-02-12 02:45:00,1.66535,1.66535,1.6645,1.66475,84000000.0
2009-02-12 02:46:00,1.6647,1.66515,1.6647,1.66495,124400000.0
2009-02-12 02:47:00,1.66505,1.66515,1.66485,1.66505,74200000.0
2009-02-12 02:48:00,1.66505,1.66505,1.66435,1.66435,84000000.0
2009-02-12 02:49:00,1.6644,1.66455,1.66435,1.66445,64000000.0
2009-02-12 02:50:00,1.66435,1.66505,1.664,1.665,113600000.0
2009-02-12 02:51:00,1.665,1.665,1.66435,1.66465,53400000.0
2009-02-12 02:52:00,1.6647,1.6647,1.66395,1.66395,143400000.0
2009-02-12 02:53:00,1.6642,1.6642,1.6634,1.66375,106200000.0
2009-02-12 02:54:00,1.6639,1.6645,1.6635,1.6639,276000000.0
2009-02-12 02:55:00,1.664,1.6647,1.66335,1.664,226000000.0
2009-02-12 02:56:00,1.66405,1.66405,1.6636,1.66395,65600000.0
2009-02-12 02:57:00,1.6642,1.66425,1.66255,1.66345,137600000.0
2009-02-12 02:58:00,1.66365,1.6645,1.66365,1.6639,140400000.0
2009-02-12 02:59:00,1.6639,1.66425,1.66315,1.6633,104200000.0
2009-02-12 03:00:00,1.66295,1.6631,1.6625,1.663,78400000.0
2009-02-12 03:01:00,1.66315,1.6638,1.66295,1.6638,108400000.0
2009-02-12 03:02:00,1.6638,1.6638,1.66345,1.6637,57400000.0
2009-02-12 03:03:00,1.6637,1.6637,1.66365,1.66365,6400000.0
2009-02-12 03:04:00,1.6636,1.6641,1.6636,1.66405,35200000.0
2009-02-12 03:05:00,1.664,1.66435,1.66345,1.66365,176000000.0
2009-02-12 03:06:00,1.6638,1.6642,1.66375,1.66415,44800000.0
2009-02-12 03:07:00,1.6638,1.66445,1.6638,1.66445,99000000.0
2009-02-12 03:08:00,1.66445,1.66475,1.66395,1.6642,184200000.0
2009-02-12 03:09:00,1.6645,1.6646,1.6642,1.66435,301200000.0
2009-02-12 03:10:00,1.6633,1.6639,1.66325,1.66375,51200000.0
2009-02-12 03:11:00,1.6639,1.66415,1.6639,1.6641,76800000.0
2009-02-12 03:12:00,1.66415,1.66455,1.66415,1.6644,110400000.0
2009-02-12 03:13:00,1.6646,1.6649,1.66405,1.66405,91200000.0
2009-02-12 03:14:00,1.66405,1.66415,1.66395,1.66395,58400000.0
2009-02-12 03:15:00,1.66363,1.66396,1.66336,1.66382,26200000.0
2009-02-12 03:16:00,1.66395,1.66395,1.66395,1.66395,9600000.0
2009-02-12 03:17:00,1.66395,1.66395,1.66395,1.66395,6400000.0
2009-02-12 03:18:00,1.66395,1.664,1.66395,1.664,32000000.0
2009-02-12 03:19:00,1.66395,1.664,1.66395,1.664,14400000.0
2009-02-12 03:20:00,1.66395,1.66395,1.66395,1.66395,40000000.0
2009-02-12 03:21:00,1.66395,1.66505,1.6638,1.66425,123800000.0
2009-02-12 03:22:00,1.66425,1.66465,1.66405,1.6646,224000000.0
2009-02-12 03:23:00,1.66485,1.66545,1.66475,1.6651,237800000.0
2009-02-12 03:24:00,1.66535,1.66535,1.665,1.6653,136000000.0
2009-02-12 03:25:00,1.66525,1.6653,1.6652,1.6652,16400000.0
2009-02-12 03:26:00,1.66525,1.6653,1.66525,1.66525,26800000.0
2009-02-12 03:27:00,1.6653,1.66545,1.6653,1.66545,28000000.0
2009-02-12 03:28:00,1.6654,1.66565,1.66445,1.66465,126000000.0
2009-02-12 03:29:00,1.6648,1.6652,1.66455,1.66515,134800000.0
2009-02-12 03:30:00,1.66525,1.66535,1.6644,1.66535,85000000.0
2009-02-12 03:31:00,1.66545,1.66545,1.66495,1.66525,18000000.0
2009-02-12 03:32:00,1.6654,1.6654,1.66515,1.6654,83000000.0
2009-02-12 03:33:00,1.6654,1.6654,1.6652,1.6652,44200000.0
2009-02-12 03:34:00,1.6652,1.6652,1.66395,1.66435,151400000.0
2009-02-12 03:35:00,1.6645,1.6645,1.6645,1.6645,5400000.0
2009-02-12 03:36:00,1.66375,1.66407,1.66368,1.66375,17000000.0
2009-02-12 03:37:00,1.6645,1.66455,1.66435,1.66435,73400000.0
2009-02-12 03:38:00,1.66435,1.66435,1.66435,1.66435,57600000.0
2009-02-12 03:39:00,1.66435,1.66455,1.66435,1.66435,108800000.0
2009-02-12 03:40:00,1.66445,1.6645,1.6634,1.66405,183000000.0
2009-02-12 03:41:00,1.66395,1.66405,1.6637,1.66405,84800000.0
2009-02-12 03:42:00,1.66405,1.66445,1.66395,1.664,86400000.0
2009-02-12 03:43:00,1.664,1.6642,1.6638,1.6638,139600000.0
2009-02-12 03:44:00,1.6638,1.66425,1.66365,1.66425,246200000.0
2009-02-12 03:45:00,1.6639,1.66425,1.66385,1.6641,169400000.0
2009-02-12 03:46:00,1.66415,1.6643,1.66375,1.66395,153200000.0
2009-02-12 03:47:00,1.6642,1.66425,1.6639,1.6639,75199999.0
2009-02-12 03:48:00,1.6639,1.6648,1.66385,1.66455,105000000.0
2009-02-12 03:49:00,1.66455,1.66465,1.66445,1.66465,29800000.0
2009-02-12 03:50:00,1.66475,1.66495,1.66445,1.66495,114600000.0
2009-02-12 03:51:00,1.6649,1.6652,1.66475,1.6649,29600000.0
2009-02-12 03:52:00,1.66495,1.66505,1.6644,1.66475,57600000.0
2009-02-12 03:53:00,1.6648,1.665,1.6643,1.6649,122000000.0
2009-02-12 03:54:00,1.6648,1.6654,1.6647,1.6654,88000000.0
2009-02-12 03:55:00,1.66545,1.66625,1.6653,1.66615,143400000.0
2009-02-12 03:56:00,1.66625,1.66635,1.6653,1.6661,90000000.0
2009-02-12 03:57:00,1.6661,1.6664,1.66555,1.66615,84200000.0
2009-02-12 03:58:00,1.66625,1.6664,1.66495,1.66635,89400000.0
2009-02-12 03:59:00,1.6659,1.6664,1.66555,1.66605,131200000.0
2009-02-12 04:00:00,1.6661,1.6661,1.66485,1.6657,117800000.0
2009-02-12 04:01:00,1.6657,1.6657,1.66555,1.66555,65800000.0
2009-02-12 04:02:00,1.66555,1.6659,1.66555,1.6658,57400000.0
2009-02-12 04:03:00,1.6659,1.6659,1.6656,1.6656,45800000.0
2009-02-12 04:04:00,1.66565,1.6657,1.6655,1.6656,27000000.0
2009-02-12 04:05:00,1.6656,1.6657,1.66495,1.66525,73000000.0
2009-02-12 04:06:00,1.6652,1.6653,1.66465,1.6651,74600000.0
2009-02-12 04:07:00,1.66515,1.6653,1.6649,1.66515,55400000.0
2009-02-12 04:08:00,1.66515,1.6653,1.66495,1.66515,37400000.0
2009-02-12 04:09:00,1.6652,1.6657,1.6652,1.6655,43600000.0
2009-02-12 04:10:00,1.6656,1.66585,1.6656,1.66585,47600000.0
2009-02-12 04:11:00,1.66575,1.6664,1.66565,1.6663,34200000.0
2009-02-12 04:12:00,1.66625,1.6664,1.6656,1.66575,58600000.0
2009-02-12 04:13:00,1.6657,1.6662,1.6654,1.66615,86400000.0
2009-02-12 04:14:00,1.66615,1.66625,1.6661,1.6661,4000000.0
2009-02-12 04:15:00,1.66605,1.6661,1.66605,1.6661,2000000.0
2009-02-12 04:16:00,1.66605,1.6661,1.66605,1.6661,4000000.0
2009-02-12 04:17:00,1.6661,1.6662,1.666,1.666,10000000.0
2009-02-12 04:18:00,1.666,1.66605,1.6659,1.66605,20200000.0
2009-02-12 04:19:00,1.666,1.666,1.666,1.666,3200000.0
2009-02-12 04:20:00,1.66605,1.66605,1.66605,1.66605,1000000.0
2009-02-12 04:21:00,1.66605,1.66605,1.666,1.666,5200000.0
2009-02-12 04:22:00,1.66615,1.6665,1.66615,1.66645,19400000.0
2009-02-12 04:23:00,1.6664,1.66705,1.6657,1.66615,130600000.0
2009-02-12 04:24:00,1.666,1.666,1.66445,1.6649,280600000.0
2009-02-12 04:25:00,1.66495,1.6661,1.6646,1.6656,240600000.0
2009-02-12 04:26:00,1.66575,1.66585,1.6653,1.6655,149200000.0
2009-02-12 04:27:00,1.6655,1.66575,1.6641,1.66515,271600000.0
2009-02-12 04:28:00,1.66515,1.66585,1.6647,1.6658,104600000.0
2009-02-12 04:29:00,1.6658,1.6658,1.665,1.6658,84200000.0
2009-02-12 04:30:00,1.6658,1.66605,1.66535,1.6658,267800000.0
2009-02-12 04:31:00,1.66585,1.6667,1.66525,1.6663,191200000.0
2009-02-12 04:32:00,1.6663,1.6663,1.66575,1.6659,109200000.0
2009-02-12 04:33:00,1.6659,1.66595,1.6652,1.66545,198600000.0
2009-02-12 04:34:00,1.6654,1.66625,1.665,1.6655,215600000.0
2009-02-12 04:35:00,1.66565,1.66625,1.66515,1.6661,244000000.0
2009-02-12 04:36:00,1.6661,1.6663,1.6653,1.6657,210800000.0
2009-02-12 04:37:00,1.6659,1.66635,1.66565,1.66615,80800000.0
2009-02-12 04:38:00,1.66615,1.66645,1.6658,1.66615,72400000.0
2009-02-12 04:39:00,1.66625,1.66665,1.66575,1.66655,93800000.0
2009-02-12 04:40:00,1.6665,1.6666,1.6661,1.6665,49800000.0
2009-02-12 04:41:00,1.66645,1.66645,1.6658,1.6661,12000000.0
2009-02-12 04:42:00,1.66615,1.66635,1.66575,1.66575,40000000.0
2009-02-12 04:43:00,1.66575,1.6663,1.66575,1.6662,55400000.0
2009-02-12 04:44:00,1.6667,1.6671,1.66655,1.66675,82700000.0
2009-02-12 04:45:00,1.66675,1.66675,1.6666,1.6667,38000000.0
2009-02-12 04:46:00,1.6667,1.66705,1.6662,1.6662,27000000.0
2009-02-12 04:47:00,1.6663,1.6669,1.66595,1.6661,112400000.0
2009-02-12 04:48:00,1.6662,1.66625,1.6656,1.6656,47000000.0
2009-02-12 04:49:00,1.66585,1.6663,1.66575,1.66595,76200000.0
2009-02-12 04:50:00,1.66595,1.66625,1.66575,1.66605,62000000.0
2009-02-12 04:51:00,1.666,1.6663,1.6658,1.66615,24000000.0
2009-02-12 04:52:00,1.6661,1.6661,1.66575,1.66575,40200000.0
2009-02-12 04:53:00,1.66575,1.6661,1.66575,1.66605,22000000.0
2009-02-12 04:54:00,1.666,1.666,1.6659,1.666,25200000.0
2009-02-12 04:55:00,1.666,1.6661,1.6656,1.66565,139400000.0
2009-02-12 04:56:00,1.66565,1.66615,1.66555,1.6656,74000000.0
2009-02-12 04:57:00,1.66555,1.6656,1.6654,1.6655,20800000.0
2009-02-12 04:58:00,1.6655,1.6655,1.6654,1.6654,20000000.0
2009-02-12 04:59:00,1.6654,1.6655,1.6654,1.6655,89400000.0
2009-02-12 05:00:00,1.6655,1.6656,1.6654,1.66545,60600000.0
2009-02-12 05:01:00,1.66545,1.666,1.66545,1.666,24000000.0
2009-02-12 05:02:00,1.666,1.666,1.6657,1.6658,100400000.0
2009-02-12 05:03:00,1.6658,1.6658,1.6655,1.66575,77000000.0
2009-02-12 05:04:00,1.66575,1.6659,1.66575,1.66575,65600000.0
2009-02-12 05:05:00,1.66575,1.6658,1.66555,1.6658,45400000.0
2009-02-12 05:06:00,1.6658,1.6659,1.66575,1.66575,12600000.0
2009-02-12 05:07:00,1.66575,1.6658,1.6656,1.6657,38800000.0
2009-02-12 05:08:00,1.6657,1.6657,1.6657,1.6657,4400000.0
2009-02-12 05:09:00,1.6656,1.66575,1.6656,1.66575,25600000.0
2009-02-12 05:10:00,1.6657,1.6659,1.6657,1.6659,28000000.0
2009-02-12 05:11:00,1.6658,1.666,1.6658,1.66585,67000000.0
2009-02-12 05:12:00,1.66585,1.66595,1.6656,1.66585,52800000.0
2009-02-12 05:13:00,1.6655,1.66585,1.6655,1.66585,39800000.0
2009-02-12 05:14:00,1.66575,1.66605,1.66575,1.66585,20400000.0
2009-02-12 05:15:00,1.66585,1.66585,1.66525,1.6654,35000000.0
2009-02-12 05:16:00,1.66555,1.66615,1.66555,1.66585,49000000.0
2009-02-12 05:17:00,1.666,1.66615,1.66595,1.66615,35400000.0
2009-02-12 05:18:00,1.66615,1.66715,1.666,1.66655,93000000.0
2009-02-12 05:19:00,1.6667,1.66685,1.66665,1.66685,19000000.0
2009-02-12 05:20:00,1.66685,1.6669,1.66645,1.6666,84600000.0
2009-02-12 05:21:00,1.66655,1.6671,1.6665,1.66705,56600000.0
2009-02-12 05:22:00,1.667,1.66725,1.6667,1.6668,87800000.0
2009-02-12 05:23:00,1.66675,1.6671,1.6667,1.66685,85200000.0
2009-02-12 05:24:00,1.66685,1.66685,1.66605,1.66665,180400000.0
2009-02-12 05:25:00,1.66675,1.6668,1.66605,1.6662,74400000.0
2009-02-12 05:26:00,1.66615,1.6669,1.6659,1.6666,139800000.0
2009-02-12 05:27:00,1.6666,1.66695,1.6664,1.66685,97400000.0
2009-02-12 05:28:00,1.6668,1.6668,1.66635,1.6666,54600000.0
2009-02-12 05:29:00,1.66655,1.66695,1.66645,1.66685,110800000.0
2009-02-12 05:30:00,1.6668,1.66705,1.66665,1.6668,50800000.0
2009-02-12 05:31:00,1.6666,1.6671,1.6661,1.66655,78000000.0
2009-02-12 05:32:00,1.66655,1.6668,1.66655,1.66665,35600000.0
2009-02-12 05:33:00,1.66665,1.66675,1.66655,1.6666,23400000.0
2009-02-12 05:34:00,1.6665,1.6668,1.6665,1.66675,81800000.0
2009-02-12 05:35:00,1.6668,1.6668,1.6665,1.66665,66800000.0
2009-02-12 05:36:00,1.66655,1.6667,1.6664,1.6666,38400000.0
2009-02-12 05:37:00,1.6666,1.6667,1.6664,1.6667,28800000.0
2009-02-12 05:38:00,1.66665,1.66665,1.6666,1.6666,5400000.0
2009-02-12 05:39:00,1.6666,1.6666,1.6666,1.6666,6400000.0
2009-02-12 05:40:00,1.6666,1.6666,1.6664,1.66645,38400000.0
2009-02-12 05:41:00,1.6665,1.66695,1.66585,1.6666,94200000.0
2009-02-12 05:42:00,1.66665,1.6674,1.66665,1.6671,118400000.0
2009-02-12 05:43:00,1.6673,1.6673,1.66675,1.6668,153600000.0
2009-02-12 05:44:00,1.6668,1.66685,1.66675,1.66675,86000000.0
2009-02-12 05:45:00,1.66675,1.6668,1.6666,1.6666,91600000.0
2009-02-12 05:46:00,1.66625,1.6663,1.66625,1.6663,4400000.0
2009-02-12 05:47:00,1.66635,1.6665,1.666,1.6664,93400000.0
2009-02-12 05:48:00,1.6664,1.6669,1.6662,1.6664,78000000.0
2009-02-12 05:49:00,1.6666,1.6666,1.66635,1.66645,54200000.0
2009-02-12 05:50:00,1.66645,1.66655,1.6663,1.66655,19800000.0
2009-02-12 05:51:00,1.6666,1.66695,1.6666,1.66695,34000000.0
2009-02-12 05:52:00,1.66695,1.66695,1.66595,1.66625,115800000.0
2009-02-12 05:53:00,1.6663,1.66665,1.6648,1.66555,242400000.0
2009-02-12 05:54:00,1.66555,1.66575,1.66535,1.66535,233600000.0
2009-02-12 05:55:00,1.66535,1.66565,1.66505,1.66525,161800000.0
2009-02-12 05:56:00,1.6652,1.66525,1.6647,1.66475,121000000.0
2009-02-12 05:57:00,1.66475,1.6649,1.66445,1.66475,115000000.0
2009-02-12 05:58:00,1.66485,1.6649,1.66445,1.66465,163000000.0
2009-02-12 05:59:00,1.6647,1.6647,1.66445,1.66445,65000000.0
2009-02-12 06:00:00,1.66445,1.6646,1.66385,1.66405,108200000.0
2009-02-12 06:01:00,1.66405,1.66535,1.664,1.665,129200000.0
2009-02-12 06:02:00,1.665,1.66505,1.66465,1.66475,171200000.0
2009-02-12 06:03:00,1.66475,1.6655,1.6645,1.6651,84600000.0
2009-02-12 06:04:00,1.6649,1.6649,1.6645,1.6649,21000000.0
2009-02-12 06:05:00,1.66495,1.6659,1.66445,1.66445,80200000.0
2009-02-12 06:06:00,1.66445,1.66465,1.66375,1.6646,60600000.0
2009-02-12 06:07:00,1.6647,1.66545,1.6645,1.66475,73000000.0
2009-02-12 06:08:00,1.6648,1.66495,1.66475,1.66495,98000000.0
2009-02-12 06:09:00,1.66495,1.66495,1.6646,1.66475,35800000.0
2009-02-12 06:10:00,1.6649,1.66525,1.66475,1.66525,79400000.0
2009-02-12 06:11:00,1.66525,1.66635,1.66525,1.6659,107600000.0
2009-02-12 06:12:00,1.6659,1.666,1.66455,1.66495,197600000.0
2009-02-12 06:13:00,1.6651,1.6661,1.6648,1.66605,104000000.0
2009-02-12 06:14:00,1.6655,1.6655,1.66495,1.66515,18400000.0
2009-02-12 06:15:00,1.66505,1.66505,1.66505,1.66505,3200000.0
2009-02-12 06:16:00,1.665,1.66505,1.66485,1.6649,19800000.0
2009-02-12 06:17:00,1.66495,1.66555,1.6648,1.66505,35400000.0
2009-02-12 06:18:00,1.66505,1.66505,1.6649,1.6649,11000000.0
2009-02-12 06:19:00,1.6647,1.66485,1.6645,1.6645,23000000.0
2009-02-12 06:20:00,1.66455,1.6649,1.6644,1.6648,42400000.0
2009-02-12 06:21:00,1.6647,1.6648,1.6646,1.6646,43600000.0
2009-02-12 06:22:00,1.6647,1.66485,1.6647,1.6648,36800000.0
2009-02-12 06:23:00,1.66485,1.66525,1.66465,1.66505,58000000.0
2009-02-12 06:24:00,1.66505,1.66515,1.66485,1.66495,36800000.0
2009-02-12 06:25:00,1.6651,1.6652,1.6651,1.6652,25600000.0
2009-02-12 06:26:00,1.6652,1.66525,1.6652,1.66525,21600000.0
2009-02-12 06:27:00,1.66535,1.6655,1.6651,1.6653,115000000.0
2009-02-12 06:28:00,1.6653,1.6655,1.6653,1.6654,20600000.0
2009-02-12 06:29:00,1.66535,1.6654,1.66535,1.6654,2000000.0
2009-02-12 06:30:00,1.66535,1.66535,1.66535,1.66535,1000000.0
2009-02-12 06:31:00,1.66535,1.66535,1.66505,1.66505,75000000.0
2009-02-12 06:32:00,1.6651,1.66545,1.6651,1.66545,45800000.0
2009-02-12 06:33:00,1.6653,1.6653,1.6652,1.66525,56200000.0
2009-02-12 06:34:00,1.66525,1.6653,1.6646,1.66475,53800000.0
2009-02-12 06:35:00,1.6647,1.66515,1.6646,1.66515,25600000.0
2009-02-12 06:36:00,1.66515,1.66605,1.66515,1.6655,50000000.0
2009-02-12 06:37:00,1.6655,1.66555,1.6655,1.66555,30000000.0
2009-02-12 06:38:00,1.6655,1.66555,1.6655,1.6655,44400000.0
2009-02-12 06:39:00,1.66545,1.66545,1.66545,1.66545,15200000.0
2009-02-12 06:40:00,1.66545,1.66595,1.6654,1.6659,65200000.0
2009-02-12 06:41:00,1.66585,1.66595,1.66555,1.66595,106400000.0
2009-02-12 06:42:00,1.66595,1.66595,1.6657,1.66585,33000000.0
2009-02-12 06:43:00,1.66585,1.6659,1.6656,1.6657,92800000.0
2009-02-12 06:44:00,1.6657,1.66625,1.66555,1.6662,82200000.0
2009-02-12 06:45:00,1.6659,1.66635,1.66565,1.66635,71200000.0
2009-02-12 06:46:00,1.6664,1.66655,1.6661,1.66625,64600000.0
2009-02-12 06:47:00,1.66615,1.66635,1.66575,1.66595,73200000.0
2009-02-12 06:48:00,1.6661,1.6661,1.66505,1.66525,249600000.0
2009-02-12 06:49:00,1.66535,1.66535,1.6651,1.6651,60000000.0
2009-02-12 06:50:00,1.6651,1.6661,1.6651,1.66565,119200000.0
2009-02-12 06:51:00,1.66565,1.66575,1.6651,1.6657,84600000.0
2009-02-12 06:52:00,1.6657,1.6657,1.6657,1.6657,6400000.0
2009-02-12 06:53:00,1.66565,1.66565,1.66565,1.66565,3200000.0
2009-02-12 06:54:00,1.66565,1.66565,1.66565,1.66565,16000000.0
2009-02-12 06:55:00,1.6657,1.6657,1.6654,1.66555,20400000.0
2009-02-12 06:56:00,1.6657,1.66575,1.66555,1.66555,7200000.0
2009-02-12 06:57:00,1.66555,1.666,1.66555,1.666,8000000.0
2009-02-12 06:58:00,1.66615,1.6662,1.66605,1.6661,13000000.0
2009-02-12 06:59:00,1.66615,1.66615,1.66585,1.66585,7000000.0
2009-02-12 07:00:00,1.66585,1.6661,1.66585,1.6661,6000000.0
2009-02-12 07:01:00,1.66615,1.6666,1.66615,1.6666,50600000.0
2009-02-12 07:02:00,1.6665,1.6667,1.66635,1.66655,105800000.0
2009-02-12 07:03:00,1.66655,1.66685,1.66655,1.6667,27400000.0
2009-02-12 07:04:00,1.66665,1.6669,1.6665,1.6669,42000000.0
2009-02-12 07:05:00,1.6669,1.6669,1.6666,1.66665,49600000.0
2009-02-12 07:06:00,1.6666,1.6672,1.66655,1.6672,35200000.0
2009-02-12 07:07:00,1.66745,1.66765,1.6669,1.667,25600000.0
2009-02-12 07:08:00,1.667,1.667,1.6661,1.6661,70800000.0
2009-02-12 07:09:00,1.6661,1.6662,1.66515,1.66525,36200000.0
2009-02-12 07:10:00,1.6654,1.66585,1.66505,1.66585,32600000.0
2009-02-12 07:11:00,1.6659,1.6667,1.6657,1.66605,46400000.0
2009-02-12 07:12:00,1.66615,1.66635,1.6659,1.6663,52200000.0
2009-02-12 07:13:00,1.6663,1.66645,1.66565,1.66565,42600000.0
2009-02-12 07:14:00,1.66565,1.66575,1.66515,1.66575,25200000.0
2009-02-12 07:15:00,1.66545,1.66585,1.66535,1.66575,21200000.0
2009-02-12 07:16:00,1.6658,1.66605,1.66505,1.6653,189000000.0
2009-02-12 07:17:00,1.6653,1.6659,1.6652,1.66575,68200000.0
2009-02-12 07:18:00,1.66575,1.6661,1.66525,1.6658,139200000.0
2009-02-12 07:19:00,1.6658,1.6658,1.66465,1.6653,107000000.0
2009-02-12 07:20:00,1.66525,1.666,1.66515,1.666,22000000.0
2009-02-12 07:21:00,1.66605,1.6662,1.66605,1.66615,7000000.0
2009-02-12 07:22:00,1.6661,1.66615,1.6661,1.6661,7000000.0
2009-02-12 07:23:00,1.66615,1.66615,1.66565,1.66575,23000000.0
2009-02-12 07:24:00,1.6658,1.66615,1.66565,1.66605,60600000.0
2009-02-12 07:25:00,1.66605,1.66645,1.66585,1.6662,64000000.0
2009-02-12 07:26:00,1.6663,1.66635,1.6658,1.66605,49200000.0
2009-02-12 07:27:00,1.6661,1.66645,1.666,1.66605,76600000.0
2009-02-12 07:28:00,1.6663,1.66665,1.6653,1.66585,107000000.0
2009-02-12 07:29:00,1.6659,1.6659,1.66525,1.66525,28000000.0
2009-02-12 07:30:00,1.6652,1.6654,1.66475,1.66505,65800000.0
2009-02-12 07:31:00,1.6651,1.6651,1.66415,1.66465,93200000.0
2009-02-12 07:32:00,1.66465,1.66485,1.66465,1.6647,30000000.0
2009-02-12 07:33:00,1.6647,1.6648,1.6645,1.6645,14400000.0
2009-02-12 07:34:00,1.66455,1.66465,1.6642,1.66455,66200000.0
2009-02-12 07:35:00,1.6646,1.66465,1.6641,1.66425,37200000.0
2009-02-12 07:36:00,1.66415,1.6645,1.66405,1.66445,117600000.0
2009-02-12 07:37:00,1.6644,1.6649,1.6644,1.6649,39400000.0
2009-02-12 07:38:00,1.66485,1.66485,1.6646,1.6646,62800000.0
2009-02-12 07:39:00,1.6647,1.6653,1.6645,1.6651,114400000.0
2009-02-12 07:40:00,1.66505,1.66505,1.66475,1.66475,24600000.0
2009-02-12 07:41:00,1.6648,1.66525,1.6647,1.66525,41800000.0
2009-02-12 07:42:00,1.6652,1.6654,1.6652,1.6654,20400000.0
2009-02-12 07:43:00,1.6655,1.6655,1.665,1.66515,54200000.0
2009-02-12 07:44:00,1.66525,1.66545,1.66525,1.6653,60000000.0
2009-02-12 07:45:00,1.66525,1.66535,1.66515,1.6653,100600000.0
2009-02-12 07:46:00,1.66525,1.6654,1.6647,1.66495,74400000.0
2009-02-12 07:47:00,1.66495,1.66495,1.6643,1.66455,91400000.0
2009-02-12 07:48:00,1.6648,1.66505,1.66465,1.6648,74200000.0
2009-02-12 07:49:00,1.66485,1.66495,1.6646,1.6649,127600000.0
2009-02-12 07:50:00,1.6649,1.66555,1.6647,1.66485,43400000.0
2009-02-12 07:51:00,1.66485,1.6651,1.66455,1.6648,36800000.0
2009-02-12 07:52:00,1.6648,1.66515,1.66475,1.66515,71800000.0
2009-02-12 07:53:00,1.66475,1.66515,1.66475,1.6651,36200000.0
2009-02-12 07:54:00,1.66505,1.6653,1.66505,1.6652,37000000.0
2009-02-12 07:55:00,1.6652,1.6652,1.66455,1.6647,119800000.0
2009-02-12 07:56:00,1.66465,1.66475,1.66465,1.6647,12800000.0
2009-02-12 07:57:00,1.66475,1.6649,1.66465,1.66465,14600000.0
2009-02-12 07:58:00,1.66485,1.6653,1.6645,1.6646,70600000.0
2009-02-12 07:59:00,1.6648,1.66535,1.6647,1.66535,24400000.0
2009-02-12 08:00:00,1.66535,1.6655,1.66475,1.665,79200000.0
2009-02-12 08:01:00,1.66495,1.66635,1.66495,1.66635,26000000.0
2009-02-12 08:02:00,1.6664,1.66645,1.66575,1.66585,43000000.0
2009-02-12 08:03:00,1.66585,1.66585,1.66575,1.66575,32400000.0
2009-02-12 08:04:00,1.66575,1.6658,1.66555,1.66555,53000000.0
2009-02-12 08:05:00,1.66555,1.66555,1.66555,1.66555,8400000.0
2009-02-12 08:06:00,1.66565,1.66565,1.66555,1.66565,12600000.0
2009-02-12 08:07:00,1.6657,1.6658,1.66555,1.6658,22400000.0
2009-02-12 08:08:00,1.6658,1.66605,1.66565,1.666,58400000.0
2009-02-12 08:09:00,1.666,1.6661,1.665,1.665,130400000.0
2009-02-12 08:10:00,1.665,1.66565,1.665,1.6655,157000000.0
2009-02-12 08:11:00,1.6658,1.6658,1.6657,1.6657,31800000.0
2009-02-12 08:12:00,1.6656,1.6658,1.6656,1.6658,24000000.0
2009-02-12 08:13:00,1.6658,1.6658,1.6658,1.6658,32000000.0
2009-02-12 08:14:00,1.6658,1.6658,1.6658,1.6658,32000000.0
2009-02-12 08:15:00,1.6658,1.6658,1.66545,1.6656,69400000.0
2009-02-12 08:16:00,1.66565,1.666,1.66545,1.6657,58000000.0
2009-02-12 08:17:00,1.6657,1.6657,1.6652,1.66565,62000000.0
2009-02-12 08:18:00,1.6657,1.6658,1.6655,1.6658,66800000.0
2009-02-12 08:19:00,1.66595,1.6661,1.66595,1.66595,20800000.0
2009-02-12 08:20:00,1.66585,1.66595,1.66545,1.6657,52400000.0
2009-02-12 08:21:00,1.6658,1.6663,1.66565,1.6662,81600000.0
2009-02-12 08:22:00,1.6662,1.66625,1.66605,1.66605,84800000.0
2009-02-12 08:23:00,1.66625,1.6664,1.666,1.66635,144200000.0
2009-02-12 08:24:00,1.66635,1.66635,1.66605,1.66605,51200000.0
2009-02-12 08:25:00,1.6661,1.6661,1.6657,1.6657,67600000.0
2009-02-12 08:26:00,1.6658,1.66605,1.66535,1.66605,182600000.0
2009-02-12 08:27:00,1.66605,1.6661,1.6653,1.66555,192200000.0
2009-02-12 08:28:00,1.6657,1.6662,1.6657,1.66595,117200000.0
2009-02-12 08:29:00,1.666,1.66615,1.66565,1.6657,280800000.0
2009-02-12 08:30:00,1.66575,1.666,1.66575,1.66595,170600000.0
2009-02-12 08:31:00,1.66595,1.666,1.6658,1.6658,74000000.0
2009-02-12 08:32:00,1.6657,1.6659,1.66565,1.66575,118400000.0
2009-02-12 08:33:00,1.66575,1.66585,1.66545,1.66555,119800000.0
2009-02-12 08:34:00,1.66565,1.6659,1.66545,1.66585,137200000.0
2009-02-12 08:35:00,1.666,1.666,1.6655,1.6656,126800000.0
2009-02-12 08:36:00,1.6657,1.6657,1.66555,1.66555,4400000.0
2009-02-12 08:37:00,1.66555,1.6659,1.66555,1.66585,156000000.0
2009-02-12 08:38:00,1.66585,1.66595,1.66585,1.66595,69600000.0
2009-02-12 08:39:00,1.66595,1.66595,1.66595,1.66595,8000000.0
2009-02-12 08:40:00,1.66595,1.66595,1.6659,1.66595,38400000.0
2009-02-12 08:41:00,1.66595,1.66595,1.6649,1.66495,253200000.0
2009-02-12 08:42:00,1.66515,1.6652,1.6646,1.6649,186000000.0
2009-02-12 08:43:00,1.6649,1.6656,1.6646,1.66475,128000000.0
2009-02-12 08:44:00,1.66475,1.66515,1.66475,1.665,140400000.0
2009-02-12 08:45:00,1.665,1.66545,1.665,1.66545,85200000.0
2009-02-12 08:46:00,1.6654,1.66545,1.6653,1.6654,124000000.0
2009-02-12 08:47:00,1.6654,1.6657,1.6651,1.66515,125400000.0
2009-02-12 08:48:00,1.66525,1.6653,1.6651,1.6651,60000000.0
2009-02-12 08:49:00,1.6652,1.66525,1.66505,1.66525,67000000.0
2009-02-12 08:50:00,1.66525,1.66545,1.66515,1.66535,120600000.0
2009-02-12 08:51:00,1.6654,1.6654,1.66525,1.66535,22800000.0
2009-02-12 08:52:00,1.66525,1.66555,1.665,1.665,58800000.0
2009-02-12 08:53:00,1.665,1.66545,1.66455,1.66455,165400000.0
2009-02-12 08:54:00,1.6647,1.66545,1.6645,1.6649,216800000.0
2009-02-12 08:55:00,1.6649,1.66525,1.6646,1.66525,296800000.0
2009-02-12 08:56:00,1.66545,1.6655,1.66465,1.6649,169200000.0
2009-02-12 08:57:00,1.66485,1.66485,1.6643,1.6643,182800000.0
2009-02-12 08:58:00,1.6643,1.6643,1.6635,1.6639,282000000.0
2009-02-12 08:59:00,1.6639,1.6642,1.6636,1.66395,95000000.0
2009-02-12 09:00:00,1.6641,1.6656,1.66395,1.6648,285600000.0
2009-02-12 09:01:00,1.66495,1.66565,1.6649,1.6649,352800000.0
2009-02-12 09:02:00,1.66505,1.66555,1.66475,1.6649,299400000.0
2009-02-12 09:03:00,1.66485,1.6654,1.6647,1.66515,119400000.0
2009-02-12 09:04:00,1.6651,1.6651,1.6647,1.6649,180200000.0
2009-02-12 09:05:00,1.66495,1.66615,1.66495,1.66615,84900000.0
2009-02-12 09:06:00,1.66625,1.66625,1.6657,1.66575,77600000.0
2009-02-12 09:07:00,1.66575,1.66655,1.6657,1.6657,226000000.0
2009-02-12 09:08:00,1.6657,1.6662,1.66565,1.6662,99200000.0
2009-02-12 09:09:00,1.6661,1.6667,1.66595,1.66635,162400000.0
2009-02-12 09:10:00,1.6662,1.6668,1.666,1.66625,204200000.0
2009-02-12 09:11:00,1.66625,1.66625,1.6658,1.66585,179000000.0
2009-02-12 09:12:00,1.66585,1.6662,1.6658,1.666,106400000.0
2009-02-12 09:13:00,1.666,1.6661,1.66575,1.6659,120200000.0
2009-02-12 09:14:00,1.6659,1.66635,1.66585,1.66615,172400000.0
2009-02-12 09:15:00,1.66605,1.66625,1.66585,1.66625,180200000.0
2009-02-12 09:16:00,1.6662,1.66625,1.6658,1.66595,164600000.0
2009-02-12 09:17:00,1.66595,1.66595,1.6654,1.66555,197000000.0
2009-02-12 09:18:00,1.6655,1.666,1.66545,1.666,105400000.0
2009-02-12 09:19:00,1.666,1.6664,1.66565,1.6657,234200000.0
2009-02-12 09:20:00,1.66575,1.66575,1.66525,1.66525,161600000.0
2009-02-12 09:21:00,1.66525,1.66545,1.66405,1.66405,273000000.0
2009-02-12 09:22:00,1.6641,1.6647,1.66375,1.6639,491800000.0
2009-02-12 09:23:00,1.6639,1.6646,1.66385,1.664,207400000.0
2009-02-12 09:24:00,1.664,1.66415,1.66365,1.664,248800000.0
2009-02-12 09:25:00,1.664,1.66565,1.66385,1.6655,211000000.0
2009-02-12 09:26:00,1.6655,1.66635,1.6653,1.6656,198600000.0
2009-02-12 09:27:00,1.6656,1.6658,1.66545,1.66575,132000000.0
2009-02-12 09:28:00,1.66575,1.66575,1.6651,1.6655,329000000.0
2009-02-12 09:29:00,1.6656,1.66565,1.6651,1.66525,289400000.0
2009-02-12 09:30:00,1.66525,1.6655,1.6652,1.66545,223800001.0
2009-02-12 09:31:00,1.66545,1.66555,1.665,1.665,317200000.0
2009-02-12 09:32:00,1.6652,1.66545,1.66455,1.665,253600000.0
2009-02-12 09:33:00,1.66495,1.66515,1.66455,1.66485,141600000.0
2009-02-12 09:34:00,1.66495,1.6654,1.6648,1.665,145400000.0
2009-02-12 09:35:00,1.6651,1.6651,1.66485,1.6649,255600000.0
2009-02-12 09:36:00,1.66475,1.66485,1.6645,1.66475,169200000.0
2009-02-12 09:37:00,1.6649,1.6649,1.66435,1.66435,95400000.0
2009-02-12 09:38:00,1.6643,1.66485,1.6641,1.66435,283000000.0
2009-02-12 09:39:00,1.66435,1.6646,1.6641,1.6645,286800000.0
2009-02-12 09:40:00,1.6646,1.6647,1.6644,1.66455,256000000.0
2009-02-12 09:41:00,1.66455,1.6648,1.6643,1.66465,115400000.0
2009-02-12 09:42:00,1.66455,1.6649,1.6641,1.66425,219400000.0
2009-02-12 09:43:00,1.66425,1.6653,1.66425,1.6653,387600000.0
2009-02-12 09:44:00,1.6653,1.6653,1.6645,1.6648,311600000.0
2009-02-12 09:45:00,1.6649,1.6649,1.6646,1.6646,27800000.0
2009-02-12 09:46:00,1.66465,1.66495,1.66455,1.6647,76400000.0
2009-02-12 09:47:00,1.66465,1.6647,1.66435,1.6645,81800000.0
2009-02-12 09:48:00,1.6645,1.66475,1.6644,1.66465,96000000.0
2009-02-12 09:49:00,1.6647,1.6647,1.66415,1.6642,165600000.0
2009-02-12 09:50:00,1.6643,1.6646,1.6642,1.6646,151200000.0
2009-02-12 09:51:00,1.66465,1.66505,1.66445,1.66445,191000000.0
2009-02-12 09:52:00,1.6644,1.6644,1.6635,1.6636,198000000.0
2009-02-12 09:53:00,1.6638,1.66435,1.6633,1.6634,258800000.0
2009-02-12 09:54:00,1.6634,1.6635,1.6622,1.66225,371400000.0
2009-02-12 09:55:00,1.66225,1.66225,1.66115,1.66115,210600000.0
2009-02-12 09:56:00,1.66115,1.6615,1.6606,1.6614,373800000.0
2009-02-12 09:57:00,1.66145,1.66185,1.66115,1.6616,327800000.0
2009-02-12 09:58:00,1.6616,1.66215,1.65995,1.65995,487400000.0
2009-02-12 09:59:00,1.66005,1.66105,1.66,1.66105,196200000.0
2009-02-12 10:00:00,1.66105,1.66135,1.66075,1.66105,291200000.0
2009-02-12 10:01:00,1.6611,1.6611,1.6605,1.66075,292600001.0
2009-02-12 10:02:00,1.66075,1.66085,1.659,1.65905,336400000.0
2009-02-12 10:03:00,1.65905,1.6605,1.659,1.6605,187400000.0
2009-02-12 10:04:00,1.6605,1.6605,1.65915,1.6592,312400000.0
2009-02-12 10:05:00,1.65935,1.66025,1.65925,1.6595,261800000.0
2009-02-12 10:06:00,1.6595,1.6597,1.6588,1.659,273600000.0
2009-02-12 10:07:00,1.65915,1.6597,1.6582,1.65845,318800000.0
2009-02-12 10:08:00,1.65855,1.6592,1.6585,1.65915,257400000.0
2009-02-12 10:09:00,1.65915,1.6594,1.659,1.65905,272000000.0
2009-02-12 10:10:00,1.6591,1.65925,1.658,1.65925,318200000.0
2009-02-12 10:11:00,1.65885,1.6596,1.6582,1.6584,370400000.0
2009-02-12 10:12:00,1.6584,1.6591,1.6576,1.6587,391200000.0
2009-02-12 10:13:00,1.6587,1.6591,1.6579,1.6587,407000000.0
2009-02-12 10:14:00,1.6586,1.6587,1.6578,1.6585,201800000.0
2009-02-12 10:15:00,1.6585,1.6586,1.65805,1.65805,217600000.0
2009-02-12 10:16:00,1.65805,1.6586,1.65725,1.65735,409800001.0
2009-02-12 10:17:00,1.65715,1.65725,1.65485,1.6559,379400000.0
2009-02-12 10:18:00,1.65585,1.65685,1.65535,1.6567,368400000.0
2009-02-12 10:19:00,1.6567,1.65735,1.65655,1.65685,286800000.0
2009-02-12 10:20:00,1.6569,1.65715,1.6567,1.65705,150000000.0
2009-02-12 10:21:00,1.6571,1.6574,1.65665,1.657,417200000.0
2009-02-12 10:22:00,1.657,1.6572,1.65625,1.6563,321800000.0
2009-02-12 10:23:00,1.65625,1.65715,1.65595,1.6567,438200000.0
2009-02-12 10:24:00,1.6567,1.6569,1.65645,1.65655,215600000.0
2009-02-12 10:25:00,1.65655,1.6566,1.65545,1.6556,347600000.0
2009-02-12 10:26:00,1.65555,1.65555,1.6548,1.65505,361800000.0
2009-02-12 10:27:00,1.6549,1.65495,1.6538,1.6541,550400000.0
2009-02-12 10:28:00,1.6543,1.65445,1.65295,1.65355,483800000.0
2009-02-12 10:29:00,1.65365,1.65395,1.6529,1.6535,427400000.0
2009-02-12 10:30:00,1.6535,1.654,1.65345,1.65345,371200000.0
2009-02-12 10:31:00,1.65345,1.65445,1.6534,1.6544,371800000.0
2009-02-12 10:32:00,1.6544,1.6552,1.65425,1.6548,331400000.0
2009-02-12 10:33:00,1.65465,1.6548,1.653,1.653,415600001.0
2009-02-12 10:34:00,1.65305,1.65325,1.6525,1.6528,383000000.0
2009-02-12 10:35:00,1.6529,1.6534,1.65285,1.6533,359600000.0
2009-02-12 10:36:00,1.6529,1.65395,1.65195,1.6523,440000000.0
2009-02-12 10:37:00,1.65235,1.6527,1.65225,1.6523,379200000.0
2009-02-12 10:38:00,1.65235,1.65255,1.6521,1.65235,282400000.0
2009-02-12 10:39:00,1.65235,1.6536,1.65225,1.6532,337800000.0
2009-02-12 10:40:00,1.6532,1.65385,1.6529,1.6536,303800000.0
2009-02-12 10:41:00,1.6536,1.65365,1.6526,1.65285,287000000.0
2009-02-12 10:42:00,1.6528,1.6534,1.65275,1.65315,351200000.0
2009-02-12 10:43:00,1.6532,1.65395,1.65295,1.6539,308400000.0
2009-02-12 10:44:00,1.6538,1.65435,1.6536,1.6537,293200000.0
2009-02-12 10:45:00,1.65365,1.654,1.6532,1.65335,344200000.0
2009-02-12 10:46:00,1.65335,1.6538,1.65295,1.6537,370400000.0
2009-02-12 10:47:00,1.6537,1.65395,1.6534,1.65375,292000000.0
2009-02-12 10:48:00,1.65385,1.65435,1.65365,1.65415,348200000.0
2009-02-12 10:49:00,1.65415,1.65415,1.6528,1.6528,307000000.0
2009-02-12 10:50:00,1.65295,1.65345,1.65265,1.65285,338800000.0
2009-02-12 10:51:00,1.65285,1.6532,1.65245,1.6532,344000000.0
2009-02-12 10:52:00,1.6532,1.65335,1.6525,1.6526,391400000.0
2009-02-12 10:53:00,1.6524,1.65255,1.6516,1.65195,392200000.0
2009-02-12 10:54:00,1.6521,1.6524,1.6499,1.65025,441600000.0
2009-02-12 10:55:00,1.65015,1.65045,1.64965,1.6498,521800000.0
2009-02-12 10:56:00,1.6499,1.65005,1.6483,1.64855,424800000.0
2009-02-12 10:57:00,1.64855,1.64915,1.6482,1.64885,416400000.0
2009-02-12 10:58:00,1.6488,1.65,1.6487,1.64985,420000000.0
2009-02-12 10:59:00,1.65015,1.6509,1.64945,1.6497,392000000.0
2009-02-12 11:00:00,1.6496,1.65075,1.6496,1.6503,369800000.0
2009-02-12 11:01:00,1.65035,1.6508,1.6495,1.6496,348400000.0
2009-02-12 11:02:00,1.6496,1.6502,1.6495,1.64995,334600000.0
2009-02-12 11:03:00,1.64995,1.65035,1.64985,1.6503,515400000.0
2009-02-12 11:04:00,1.6503,1.651,1.65025,1.65075,276400000.0
2009-02-12 11:05:00,1.65075,1.6514,1.65045,1.6513,351000000.0
2009-02-12 11:06:00,1.6511,1.65135,1.65075,1.65125,454200000.0
2009-02-12 11:07:00,1.65125,1.65215,1.6511,1.65175,396600000.0
2009-02-12 11:08:00,1.65165,1.65215,1.6511,1.6511,370800000.0
2009-02-12 11:09:00,1.65105,1.6518,1.65085,1.65155,450000001.0
2009-02-12 11:10:00,1.65155,1.65175,1.65075,1.65115,384400000.0
2009-02-12 11:11:00,1.65115,1.65115,1.6503,1.65075,347800000.0
2009-02-12 11:12:00,1.65075,1.6509,1.64995,1.65005,391200000.0
2009-02-12 11:13:00,1.65015,1.6504,1.64965,1.65035,246800000.0
2009-02-12 11:14:00,1.65035,1.6508,1.6495,1.6505,363400000.0
2009-02-12 11:15:00,1.6505,1.6515,1.65035,1.65125,427600000.0
2009-02-12 11:16:00,1.65125,1.65155,1.65095,1.6512,353600000.0
2009-02-12 11:17:00,1.65125,1.65125,1.6496,1.6496,315600000.0
2009-02-12 11:18:00,1.6497,1.64985,1.6489,1.6495,333300000.0
2009-02-12 11:19:00,1.64945,1.6516,1.6494,1.6513,264600000.0
2009-02-12 11:20:00,1.65145,1.65175,1.65095,1.65145,287000000.0
2009-02-12 11:21:00,1.65135,1.6514,1.64935,1.64975,349600000.0
2009-02-12 11:22:00,1.6497,1.6505,1.64965,1.6502,225000000.0
2009-02-12 11:23:00,1.6502,1.6502,1.6494,1.64945,301800000.0
2009-02-12 11:24:00,1.64945,1.6496,1.6484,1.6487,313800000.0
2009-02-12 11:25:00,1.6486,1.64995,1.6484,1.64975,305400000.0
2009-02-12 11:26:00,1.64975,1.65115,1.64975,1.6507,408400000.0
2009-02-12 11:27:00,1.6509,1.65205,1.65085,1.6519,290399999.0
2009-02-12 11:28:00,1.65195,1.65205,1.6505,1.6511,228000000.0
2009-02-12 11:29:00,1.6511,1.65155,1.6504,1.6507,306800000.0
2009-02-12 11:30:00,1.6507,1.6511,1.65035,1.6507,545200000.0
2009-02-12 11:31:00,1.6507,1.65125,1.6507,1.65095,326800000.0
2009-02-12 11:32:00,1.6509,1.65175,1.65075,1.65175,325400000.0
2009-02-12 11:33:00,1.65175,1.65295,1.65165,1.65275,479400000.0
2009-02-12 11:34:00,1.65295,1.6533,1.65215,1.6528,615600000.0
2009-02-12 11:35:00,1.65285,1.65335,1.6521,1.6521,342200000.0
2009-02-12 11:36:00,1.65235,1.65245,1.6517,1.65175,239000000.0
2009-02-12 11:37:00,1.65175,1.6519,1.6511,1.6514,283200000.0
2009-02-12 11:38:00,1.6514,1.65165,1.65105,1.6512,246600000.0
2009-02-12 11:39:00,1.65125,1.6518,1.6511,1.6512,291400000.0
2009-02-12 11:40:00,1.6513,1.65175,1.6507,1.65095,243200000.0
2009-02-12 11:41:00,1.6511,1.6513,1.64925,1.64925,316400000.0
2009-02-12 11:42:00,1.64925,1.64945,1.6484,1.64855,468000000.0
2009-02-12 11:43:00,1.64865,1.64945,1.6483,1.6485,436600000.0
2009-02-12 11:44:00,1.6486,1.6493,1.6486,1.64895,229600000.0
2009-02-12 11:45:00,1.6489,1.6493,1.6489,1.64925,226800000.0
2009-02-12 11:46:00,1.6491,1.64915,1.6475,1.64785,445800000.0
2009-02-12 11:47:00,1.648,1.64875,1.64785,1.64805,316800000.0
2009-02-12 11:48:00,1.64815,1.649,1.6481,1.6488,188800000.0
2009-02-12 11:49:00,1.6488,1.6489,1.6485,1.64855,190800000.0
2009-02-12 11:50:00,1.64855,1.6488,1.64785,1.6483,312200000.0
2009-02-12 11:51:00,1.6483,1.6487,1.64815,1.64815,214600000.0
2009-02-12 11:52:00,1.64825,1.64845,1.64795,1.64795,343600000.0
2009-02-12 11:53:00,1.64795,1.6487,1.6477,1.64855,318600000.0
2009-02-12 11:54:00,1.6487,1.6493,1.64855,1.6493,203800000.0
2009-02-12 11:55:00,1.64935,1.6495,1.6489,1.6492,355400000.0
2009-02-12 11:56:00,1.6492,1.6496,1.649,1.6493,325400000.0
2009-02-12 11:57:00,1.6493,1.64935,1.6487,1.64885,262800000.0
2009-02-12 11:58:00,1.6488,1.6488,1.6472,1.64765,308499999.0
2009-02-12 11:59:00,1.64785,1.64785,1.6469,1.64695,342800000.0
2009-02-12 12:00:00,1.6469,1.64745,1.6463,1.64735,386600000.0
2009-02-12 12:01:00,1.64735,1.64785,1.6472,1.64745,407200000.0
2009-02-12 12:02:00,1.6475,1.64765,1.6466,1.64675,221400000.0
2009-02-12 12:03:00,1.64675,1.6469,1.6461,1.64665,216200000.0
2009-02-12 12:04:00,1.6467,1.6474,1.64655,1.64695,290200000.0
2009-02-12 12:05:00,1.64705,1.64705,1.64635,1.6465,314000000.0
2009-02-12 12:06:00,1.6467,1.6471,1.64625,1.64675,136400001.0
2009-02-12 12:07:00,1.64685,1.64715,1.64645,1.64675,246200000.0
2009-02-12 12:08:00,1.64675,1.6469,1.64595,1.64595,257400000.0
2009-02-12 12:09:00,1.64615,1.64645,1.64575,1.64635,550000000.0
2009-02-12 12:10:00,1.64645,1.6468,1.64545,1.6461,321000000.0
2009-02-12 12:11:00,1.6462,1.6472,1.64605,1.64665,481199999.0
2009-02-12 12:12:00,1.64655,1.64775,1.6463,1.64705,556400000.0
2009-02-12 12:13:00,1.64705,1.64785,1.6465,1.64665,445400000.0
2009-02-12 12:14:00,1.6466,1.64755,1.64655,1.6474,378600000.0
2009-02-12 12:15:00,1.64735,1.64745,1.6464,1.64695,355000000.0
2009-02-12 12:16:00,1.64695,1.6477,1.64645,1.64715,336600000.0
2009-02-12 12:17:00,1.6472,1.6472,1.64595,1.64645,330200000.0
2009-02-12 12:18:00,1.6464,1.6473,1.64625,1.6468,306200000.0
2009-02-12 12:19:00,1.6468,1.64905,1.6468,1.64895,460800000.0
2009-02-12 12:20:00,1.649,1.649,1.64825,1.6486,280400000.0
2009-02-12 12:21:00,1.6486,1.64885,1.6482,1.6487,209600000.0
2009-02-12 12:22:00,1.64875,1.649,1.6478,1.6479,342200000.0
2009-02-12 12:23:00,1.648,1.64985,1.6478,1.6493,413400000.0
2009-02-12 12:24:00,1.6493,1.65095,1.64875,1.6509,307800000.0
2009-02-12 12:25:00,1.6509,1.65175,1.65035,1.6511,398200000.0
2009-02-12 12:26:00,1.6511,1.65125,1.65055,1.6507,205400000.0
2009-02-12 12:27:00,1.6509,1.6515,1.65025,1.6512,325400000.0
2009-02-12 12:28:00,1.6512,1.652,1.6509,1.651,462800000.0
2009-02-12 12:29:00,1.65105,1.6515,1.6508,1.651,324000000.0
2009-02-12 12:30:00,1.651,1.6517,1.65095,1.6516,319200000.0
2009-02-12 12:31:00,1.6516,1.65245,1.6509,1.65155,503800000.0
2009-02-12 12:32:00,1.65155,1.65165,1.64965,1.64985,333600000.0
2009-02-12 12:33:00,1.64985,1.6515,1.64985,1.65135,311200000.0
2009-02-12 12:34:00,1.65135,1.6514,1.6506,1.65095,239400000.0
2009-02-12 12:35:00,1.6508,1.65105,1.6505,1.6507,155400000.0
2009-02-12 12:36:00,1.6508,1.65135,1.6506,1.6513,354000000.0
2009-02-12 12:37:00,1.65145,1.65145,1.6504,1.65045,231800000.0
2009-02-12 12:38:00,1.6504,1.6504,1.64905,1.6493,535000001.0
2009-02-12 12:39:00,1.6493,1.65065,1.64905,1.6505,432000000.0
2009-02-12 12:40:00,1.6506,1.6512,1.65025,1.6505,348800000.0
2009-02-12 12:41:00,1.6505,1.65055,1.64965,1.65005,344800000.0
2009-02-12 12:42:00,1.65005,1.65135,1.6499,1.65125,281000000.0
2009-02-12 12:43:00,1.6513,1.65215,1.6512,1.6517,291400000.0
2009-02-12 12:44:00,1.6517,1.6527,1.6517,1.65255,346800002.0
2009-02-12 12:45:00,1.6526,1.65365,1.6522,1.6534,436600000.0
2009-02-12 12:46:00,1.65335,1.65345,1.6504,1.65115,519200000.0
2009-02-12 12:47:00,1.6511,1.65165,1.651,1.65145,269800000.0
2009-02-12 12:48:00,1.6514,1.6516,1.64995,1.65005,386200000.0
2009-02-12 12:49:00,1.65015,1.65095,1.6499,1.65095,256200000.0
2009-02-12 12:50:00,1.65095,1.65125,1.6507,1.6511,137400000.0
2009-02-12 12:51:00,1.6511,1.6511,1.65,1.65105,357800000.0
2009-02-12 12:52:00,1.6511,1.6511,1.65,1.6508,589800000.0
2009-02-12 12:53:00,1.6508,1.651,1.65015,1.65015,304200000.0
2009-02-12 12:54:00,1.6502,1.6503,1.64935,1.6502,321000000.0
2009-02-12 12:55:00,1.65,1.6507,1.64995,1.6507,260800000.0
2009-02-12 12:56:00,1.6508,1.65115,1.65065,1.65115,185400000.0
2009-02-12 12:57:00,1.65125,1.65225,1.6507,1.6521,456200000.0
2009-02-12 12:58:00,1.6522,1.65305,1.6521,1.65295,285400000.0
2009-02-12 12:59:00,1.6531,1.65335,1.65235,1.6526,304800000.0
2009-02-12 13:00:00,1.6526,1.65385,1.6526,1.65315,526200000.0
2009-02-12 13:01:00,1.65295,1.65365,1.65245,1.65315,440200000.0
2009-02-12 13:02:00,1.65305,1.6534,1.65265,1.6534,438200000.0
2009-02-12 13:03:00,1.65335,1.6547,1.65335,1.65435,378600000.0
2009-02-12 13:04:00,1.6543,1.6544,1.65325,1.65355,549400001.0
2009-02-12 13:05:00,1.65355,1.6545,1.6533,1.65415,392400000.0
2009-02-12 13:06:00,1.65405,1.65475,1.6537,1.6537,403000000.0
2009-02-12 13:07:00,1.6537,1.6538,1.65305,1.65305,469200000.0
2009-02-12 13:08:00,1.65315,1.6535,1.6517,1.652,412400000.0
2009-02-12 13:09:00,1.65195,1.65225,1.6516,1.65185,199800000.0
2009-02-12 13:10:00,1.6518,1.65265,1.6518,1.6522,485400000.0
2009-02-12 13:11:00,1.6522,1.6526,1.65205,1.65235,201800000.0
2009-02-12 13:12:00,1.65235,1.65325,1.6523,1.6532,302200000.0
2009-02-12 13:13:00,1.6531,1.65345,1.65255,1.65295,241400000.0
2009-02-12 13:14:00,1.65295,1.6533,1.65275,1.65285,270400000.0
2009-02-12 13:15:00,1.6529,1.65295,1.65235,1.65295,374200000.0
2009-02-12 13:16:00,1.65295,1.65315,1.65255,1.6529,292400000.0
2009-02-12 13:17:00,1.65285,1.6529,1.6521,1.6525,345600000.0
2009-02-12 13:18:00,1.6525,1.6525,1.65135,1.6523,393200000.0
2009-02-12 13:19:00,1.65235,1.653,1.6518,1.65195,384800000.0
2009-02-12 13:20:00,1.6521,1.65265,1.65205,1.65265,232200000.0
2009-02-12 13:21:00,1.65255,1.6526,1.65115,1.65115,373400000.0
2009-02-12 13:22:00,1.6511,1.65265,1.65105,1.65265,349800000.0
2009-02-12 13:23:00,1.6528,1.6529,1.65205,1.65225,355400000.0
2009-02-12 13:24:00,1.6522,1.6523,1.65185,1.65205,318000000.0
2009-02-12 13:25:00,1.652,1.6522,1.65155,1.65155,184600000.0
2009-02-12 13:26:00,1.65155,1.6516,1.65055,1.6507,367000000.0
2009-02-12 13:27:00,1.65075,1.651,1.6505,1.6505,226600000.0
2009-02-12 13:28:00,1.65065,1.6513,1.65065,1.65115,224000000.0
2009-02-12 13:29:00,1.65115,1.65205,1.65105,1.6519,293200000.0
2009-02-12 13:30:00,1.6519,1.652,1.65075,1.65075,222400000.0
2009-02-12 13:31:00,1.65075,1.6512,1.6505,1.6506,175000000.0
2009-02-12 13:32:00,1.65055,1.6511,1.65055,1.65095,205800000.0
2009-02-12 13:33:00,1.65095,1.6512,1.6509,1.6511,126600000.0
2009-02-12 13:34:00,1.6511,1.6512,1.6505,1.6508,191400000.0
2009-02-12 13:35:00,1.65085,1.6511,1.6508,1.6508,48600000.0
2009-02-12 13:36:00,1.6508,1.6511,1.65065,1.6511,101800000.0
2009-02-12 13:37:00,1.651,1.6513,1.65095,1.6513,88600000.0
2009-02-12 13:38:00,1.6513,1.65175,1.6513,1.65155,174400000.0
2009-02-12 13:39:00,1.6515,1.65175,1.6513,1.6515,143000000.0
2009-02-12 13:40:00,1.65135,1.65155,1.65095,1.65095,190800000.0
2009-02-12 13:41:00,1.65095,1.6518,1.65095,1.6517,148600000.0
2009-02-12 13:42:00,1.6517,1.65185,1.65135,1.65135,342800000.0
2009-02-12 13:43:00,1.65135,1.65195,1.6507,1.65125,263800000.0
2009-02-12 13:44:00,1.65125,1.6517,1.6512,1.6513,163800000.0
2009-02-12 13:45:00,1.6513,1.6517,1.6511,1.6511,173200000.0
2009-02-12 13:46:00,1.6511,1.65165,1.65095,1.65165,164000000.0
2009-02-12 13:47:00,1.65165,1.65165,1.6515,1.6515,31200000.0
2009-02-12 13:48:00,1.6517,1.65205,1.6515,1.65195,129800000.0
2009-02-12 13:49:00,1.6519,1.6523,1.6517,1.6523,251000000.0
2009-02-12 13:50:00,1.65215,1.65215,1.6516,1.65215,286600000.0
2009-02-12 13:51:00,1.6521,1.65225,1.65185,1.65205,146200000.0
2009-02-12 13:52:00,1.6521,1.6524,1.6521,1.65225,108800000.0
2009-02-12 13:53:00,1.65225,1.6525,1.6517,1.65215,218600000.0
2009-02-12 13:54:00,1.65205,1.6524,1.6518,1.652,253200000.0
2009-02-12 13:55:00,1.6519,1.6521,1.6519,1.6519,92000000.0
2009-02-12 13:56:00,1.6519,1.652,1.65165,1.6519,179200000.0
2009-02-12 13:57:00,1.65185,1.6521,1.65165,1.652,117600000.0
2009-02-12 13:58:00,1.652,1.65225,1.652,1.65225,129800000.0
2009-02-12 13:59:00,1.6522,1.65325,1.65205,1.65235,307400000.0
2009-02-12 14:00:00,1.6523,1.65265,1.6511,1.65115,437600000.0
2009-02-12 14:01:00,1.6511,1.6515,1.6511,1.65135,217000000.0
2009-02-12 14:02:00,1.6514,1.65155,1.6513,1.6514,130000000.0
2009-02-12 14:03:00,1.6514,1.65165,1.65115,1.6516,256200000.0
2009-02-12 14:04:00,1.6516,1.65175,1.65045,1.65095,342000000.0
2009-02-12 14:05:00,1.6509,1.65105,1.64975,1.65005,217400000.0
2009-02-12 14:06:00,1.64985,1.65105,1.6497,1.6507,298800000.0
2009-02-12 14:07:00,1.6507,1.6513,1.6505,1.651,275600000.0
2009-02-12 14:08:00,1.651,1.65195,1.65095,1.65165,241600000.0
2009-02-12 14:09:00,1.65165,1.65225,1.65135,1.6516,250600000.0
2009-02-12 14:10:00,1.6518,1.65215,1.6514,1.65215,206400000.0
2009-02-12 14:11:00,1.65215,1.65245,1.6517,1.65235,231400000.0
2009-02-12 14:12:00,1.65235,1.65235,1.64995,1.65015,366200000.0
2009-02-12 14:13:00,1.6503,1.65095,1.6501,1.65055,296800000.0
2009-02-12 14:14:00,1.65055,1.65195,1.6504,1.6518,409400000.0
2009-02-12 14:15:00,1.6519,1.652,1.65085,1.65195,313000000.0
2009-02-12 14:16:00,1.65195,1.6525,1.6515,1.6519,324400000.0
2009-02-12 14:17:00,1.6519,1.6519,1.6512,1.6513,293800000.0
2009-02-12 14:18:00,1.65145,1.65145,1.6499,1.65015,377000000.0
2009-02-12 14:19:00,1.6502,1.65085,1.6502,1.65075,127000000.0
2009-02-12 14:20:00,1.6507,1.65075,1.6506,1.65075,40200000.0
2009-02-12 14:21:00,1.65085,1.65165,1.65075,1.6515,156800000.0
2009-02-12 14:22:00,1.6515,1.6519,1.65125,1.65125,215400000.0
2009-02-12 14:23:00,1.6513,1.65145,1.6506,1.65105,295400000.0
2009-02-12 14:24:00,1.651,1.6511,1.65055,1.65105,292200000.0
2009-02-12 14:25:00,1.65105,1.65145,1.65055,1.65055,371800000.0
2009-02-12 14:26:00,1.65055,1.6507,1.64995,1.65015,228200000.0
2009-02-12 14:27:00,1.65005,1.65045,1.65005,1.65035,113200000.0
2009-02-12 14:28:00,1.65045,1.6509,1.65015,1.6503,198000000.0
2009-02-12 14:29:00,1.65025,1.651,1.65025,1.6509,272800000.0
2009-02-12 14:30:00,1.6511,1.65145,1.65015,1.6507,447000000.0
2009-02-12 14:31:00,1.65015,1.65045,1.64955,1.65005,344800000.0
2009-02-12 14:32:00,1.6501,1.65065,1.6501,1.6503,202800000.0
2009-02-12 14:33:00,1.65045,1.65065,1.65,1.6505,229800000.0
2009-02-12 14:34:00,1.65055,1.6512,1.65045,1.65105,289000000.0
2009-02-12 14:35:00,1.6512,1.6514,1.6507,1.65115,316200000.0
2009-02-12 14:36:00,1.6512,1.65145,1.65075,1.651,257800000.0
2009-02-12 14:37:00,1.651,1.65175,1.6509,1.65155,437000000.0
2009-02-12 14:38:00,1.6515,1.65195,1.65115,1.65115,305600000.0
2009-02-12 14:39:00,1.65115,1.65115,1.6506,1.6506,175000000.0
2009-02-12 14:40:00,1.6506,1.6507,1.65045,1.65065,227600000.0
2009-02-12 14:41:00,1.6506,1.6516,1.6506,1.6516,205200000.0
2009-02-12 14:42:00,1.6516,1.6518,1.6513,1.65145,165200000.0
2009-02-12 14:43:00,1.65165,1.65185,1.6513,1.65185,437000000.0
2009-02-12 14:44:00,1.65185,1.65185,1.65105,1.65105,266200000.0
2009-02-12 14:45:00,1.65105,1.65155,1.65075,1.6512,574800000.0
2009-02-12 14:46:00,1.6513,1.65165,1.6509,1.65115,348200000.0
2009-02-12 14:47:00,1.6511,1.65115,1.6495,1.6496,371600000.0
2009-02-12 14:48:00,1.6496,1.64995,1.6492,1.6493,259200000.0
2009-02-12 14:49:00,1.6493,1.64965,1.6492,1.64955,203400000.0
2009-02-12 14:50:00,1.6495,1.64995,1.6492,1.64945,211400000.0
2009-02-12 14:51:00,1.64955,1.64965,1.64915,1.6493,114800000.0
2009-02-12 14:52:00,1.6493,1.6497,1.64925,1.64945,177200000.0
2009-02-12 14:53:00,1.64945,1.6497,1.64925,1.64965,128400000.0
2009-02-12 14:54:00,1.64965,1.6498,1.64935,1.64975,171600000.0
2009-02-12 14:55:00,1.64975,1.65005,1.64925,1.6493,199600000.0
2009-02-12 14:56:00,1.6493,1.6493,1.64745,1.64755,278200000.0
2009-02-12 14:57:00,1.64755,1.6476,1.64685,1.6469,284800000.0
2009-02-12 14:58:00,1.6469,1.64785,1.6469,1.64785,280000000.0
2009-02-12 14:59:00,1.6478,1.6481,1.6478,1.6479,308600000.0
2009-02-12 15:00:00,1.6479,1.64835,1.64775,1.648,259000000.0
2009-02-12 15:01:00,1.64805,1.64895,1.64805,1.64895,239800000.0
2009-02-12 15:02:00,1.64885,1.6497,1.6488,1.6492,467400000.0
2009-02-12 15:03:00,1.64915,1.6496,1.64905,1.64925,285200000.0
2009-02-12 15:04:00,1.64925,1.64925,1.6486,1.64895,294400000.0
2009-02-12 15:05:00,1.64895,1.64925,1.64865,1.64865,377600000.0
2009-02-12 15:06:00,1.6487,1.64885,1.64835,1.6488,360200000.0
2009-02-12 15:07:00,1.6489,1.6489,1.6485,1.6486,214800000.0
2009-02-12 15:08:00,1.6485,1.6486,1.6485,1.6486,44800000.0
2009-02-12 15:09:00,1.6486,1.64905,1.64845,1.64905,211600000.0
2009-02-12 15:10:00,1.64865,1.64895,1.64845,1.6487,425200000.0
2009-02-12 15:11:00,1.6487,1.649,1.6485,1.64875,410800000.0
2009-02-12 15:12:00,1.64865,1.6489,1.6485,1.64865,453200000.0
2009-02-12 15:13:00,1.64855,1.64895,1.64825,1.64845,334200000.0
2009-02-12 15:14:00,1.6486,1.6486,1.648,1.648,327400000.0
2009-02-12 15:15:00,1.648,1.6486,1.64795,1.64815,249000000.0
2009-02-12 15:16:00,1.64815,1.64845,1.64785,1.64815,271400000.0
2009-02-12 15:17:00,1.64815,1.6487,1.64785,1.64805,245600000.0
2009-02-12 15:18:00,1.6482,1.64855,1.6481,1.64845,161600000.0
2009-02-12 15:19:00,1.6483,1.6486,1.6481,1.6482,287600000.0
2009-02-12 15:20:00,1.6482,1.6484,1.64795,1.64835,241000000.0
2009-02-12 15:21:00,1.6483,1.6483,1.6473,1.6473,383400000.0
2009-02-12 15:22:00,1.6473,1.64755,1.64705,1.64715,305600000.0
2009-02-12 15:23:00,1.64715,1.6474,1.6469,1.64695,398000000.0
2009-02-12 15:24:00,1.6469,1.6475,1.6469,1.6472,397400000.0
2009-02-12 15:25:00,1.64725,1.6474,1.64705,1.64735,310800000.0
2009-02-12 15:26:00,1.64745,1.64745,1.64685,1.64715,286600000.0
2009-02-12 15:27:00,1.64715,1.6474,1.6471,1.64725,131000000.0
2009-02-12 15:28:00,1.64725,1.64755,1.647,1.64755,258200000.0
2009-02-12 15:29:00,1.64755,1.64765,1.6469,1.6469,189600000.0
2009-02-12 15:30:00,1.6469,1.64905,1.6469,1.64905,283000000.0
2009-02-12 15:31:00,1.6492,1.65095,1.649,1.65055,433200000.0
2009-02-12 15:32:00,1.6505,1.65115,1.64905,1.64955,404600000.0
2009-02-12 15:33:00,1.64935,1.65055,1.6491,1.64965,330400000.0
2009-02-12 15:34:00,1.6497,1.6505,1.64915,1.6503,401400000.0
2009-02-12 15:35:00,1.6503,1.6506,1.6499,1.6501,369000000.0
2009-02-12 15:36:00,1.6501,1.6502,1.6494,1.6498,392400000.0
2009-02-12 15:37:00,1.6498,1.6498,1.6492,1.6494,375400000.0
2009-02-12 15:38:00,1.64935,1.6502,1.64915,1.6497,477200000.0
2009-02-12 15:39:00,1.64975,1.65055,1.64935,1.64935,480200000.0
2009-02-12 15:40:00,1.6493,1.65035,1.64925,1.64965,471200000.0
2009-02-12 15:41:00,1.64965,1.65055,1.6496,1.6498,301000000.0
2009-02-12 15:42:00,1.6498,1.65045,1.6493,1.6497,314800000.0
2009-02-12 15:43:00,1.6496,1.65085,1.6496,1.65085,345000000.0
2009-02-12 15:44:00,1.6508,1.65225,1.6503,1.6514,381800000.0
2009-02-12 15:45:00,1.65155,1.65245,1.6515,1.65205,382000000.0
2009-02-12 15:46:00,1.6521,1.6529,1.65135,1.65145,432200000.0
2009-02-12 15:47:00,1.6514,1.65225,1.6512,1.65185,517800000.0
2009-02-12 15:48:00,1.65185,1.6522,1.6514,1.65205,456000000.0
2009-02-12 15:49:00,1.65205,1.6521,1.65135,1.65135,417600000.0
2009-02-12 15:50:00,1.65135,1.6521,1.65135,1.65145,420400000.0
2009-02-12 15:51:00,1.65145,1.6518,1.6511,1.65145,411400000.0
2009-02-12 15:52:00,1.65155,1.65185,1.6507,1.65145,451200000.0
2009-02-12 15:53:00,1.65155,1.65175,1.65095,1.65155,429400000.0
2009-02-12 15:54:00,1.6515,1.65225,1.6514,1.65195,419400000.0
2009-02-12 15:55:00,1.6521,1.65245,1.6519,1.65245,477800000.0
2009-02-12 15:56:00,1.65235,1.65235,1.65145,1.65145,880399999.0
2009-02-12 15:57:00,1.65145,1.6515,1.6507,1.65075,433600000.0
2009-02-12 15:58:00,1.6508,1.65255,1.65075,1.65225,501800000.0
2009-02-12 15:59:00,1.65195,1.6523,1.65085,1.65105,359400000.0
2009-02-12 16:00:00,1.65105,1.6515,1.65075,1.6515,341200000.0
2009-02-12 16:01:00,1.6515,1.65185,1.65105,1.65165,327600000.0
2009-02-12 16:02:00,1.65175,1.65205,1.65105,1.65105,433799999.0
2009-02-12 16:03:00,1.65095,1.6519,1.6505,1.6519,546400000.0
2009-02-12 16:04:00,1.6519,1.6525,1.6515,1.6522,493000000.0
2009-02-12 16:05:00,1.6523,1.6528,1.6518,1.65185,331800000.0
2009-02-12 16:06:00,1.65185,1.65205,1.6512,1.65125,459200000.0
2009-02-12 16:07:00,1.65125,1.65255,1.6512,1.65255,318000000.0
2009-02-12 16:08:00,1.65255,1.65345,1.65205,1.65285,269400000.0
2009-02-12 16:09:00,1.65285,1.65295,1.65175,1.65285,432000000.0
2009-02-12 16:10:00,1.65285,1.65285,1.6512,1.6512,417600000.0
2009-02-12 16:11:00,1.6512,1.65145,1.65095,1.6511,352000000.0
2009-02-12 16:12:00,1.6511,1.65135,1.651,1.65125,317800000.0
2009-02-12 16:13:00,1.65125,1.652,1.6511,1.6518,431200000.0
2009-02-12 16:14:00,1.652,1.6525,1.65165,1.652,397800000.0
2009-02-12 16:15:00,1.65165,1.65265,1.6514,1.6525,412000000.0
2009-02-12 16:16:00,1.65265,1.65595,1.6523,1.6555,401600000.0
2009-02-12 16:17:00,1.6555,1.6558,1.65465,1.65485,341600001.0
2009-02-12 16:18:00,1.65485,1.65595,1.65475,1.65585,437200000.0
2009-02-12 16:19:00,1.6558,1.65615,1.65415,1.6543,488400000.0
2009-02-12 16:20:00,1.65445,1.6553,1.654,1.65465,495399999.0
2009-02-12 16:21:00,1.65455,1.65555,1.65455,1.65525,547600000.0
2009-02-12 16:22:00,1.65515,1.65595,1.6543,1.65585,476000000.0
2009-02-12 16:23:00,1.6559,1.65825,1.65565,1.65815,437600000.0
2009-02-12 16:24:00,1.65815,1.659,1.65745,1.659,405200000.0
2009-02-12 16:25:00,1.65885,1.66185,1.65885,1.66165,500800000.0
2009-02-12 16:26:00,1.66165,1.66185,1.65995,1.6603,386900000.0
2009-02-12 16:27:00,1.66045,1.66055,1.65975,1.6603,509200000.0
2009-02-12 16:28:00,1.6603,1.66045,1.65925,1.65955,403400000.0
2009-02-12 16:29:00,1.65955,1.65995,1.65915,1.65935,429400000.0
2009-02-12 16:30:00,1.65935,1.6603,1.65935,1.6597,499200000.0
2009-02-12 16:31:00,1.6597,1.6599,1.6587,1.6592,453600000.0
2009-02-12 16:32:00,1.6593,1.6595,1.65825,1.65855,470800001.0
2009-02-12 16:33:00,1.65855,1.65985,1.6585,1.6596,394600000.0
2009-02-12 16:34:00,1.65965,1.6608,1.65965,1.6605,392400000.0
2009-02-12 16:35:00,1.6605,1.6618,1.6605,1.66125,476399999.0
2009-02-12 16:36:00,1.66115,1.6617,1.6611,1.6614,382000000.0
2009-02-12 16:37:00,1.6614,1.6614,1.66015,1.6606,491000001.0
2009-02-12 16:38:00,1.66055,1.6611,1.65995,1.6611,486800000.0
2009-02-12 16:39:00,1.66115,1.66115,1.66005,1.66035,407800000.0
2009-02-12 16:40:00,1.66035,1.662,1.66015,1.6619,404000000.0
2009-02-12 16:41:00,1.6618,1.6635,1.6616,1.663,482200000.0
2009-02-12 16:42:00,1.6629,1.6632,1.66215,1.663,426800000.0
2009-02-12 16:43:00,1.66295,1.6641,1.66255,1.6626,505600000.0
2009-02-12 16:44:00,1.6626,1.6648,1.6626,1.6642,434600000.0
2009-02-12 16:45:00,1.66445,1.6653,1.6643,1.66515,277800000.0
2009-02-12 16:46:00,1.66505,1.6652,1.6642,1.66455,310000000.0
2009-02-12 16:47:00,1.6646,1.6646,1.66395,1.6645,320000000.0
2009-02-12 16:48:00,1.6645,1.66455,1.664,1.6644,349600000.0
2009-02-12 16:49:00,1.66445,1.6658,1.6644,1.66575,344800000.0
2009-02-12 16:50:00,1.66565,1.66665,1.66565,1.6666,255600000.0
2009-02-12 16:51:00,1.6666,1.6666,1.6645,1.66465,406500000.0
2009-02-12 16:52:00,1.66475,1.6649,1.66355,1.6636,432600000.0
2009-02-12 16:53:00,1.6636,1.66435,1.66335,1.66405,463400000.0
2009-02-12 16:54:00,1.66405,1.66475,1.66335,1.6643,414400000.0
2009-02-12 16:55:00,1.66435,1.66435,1.6625,1.66265,388800000.0
2009-02-12 16:56:00,1.66285,1.66295,1.6618,1.662,372400000.0
2009-02-12 16:57:00,1.6621,1.663,1.66145,1.66285,377000000.0
2009-02-12 16:58:00,1.66285,1.6631,1.66145,1.66155,403000000.0
2009-02-12 16:59:00,1.6615,1.6625,1.6615,1.6622,541000000.0
2009-02-12 17:00:00,1.66225,1.66325,1.6621,1.6626,364200000.0
2009-02-12 17:01:00,1.66265,1.6635,1.66215,1.66275,462200000.0
2009-02-12 17:02:00,1.6628,1.66355,1.6627,1.6632,360800000.0
2009-02-12 17:03:00,1.66325,1.6636,1.6626,1.6628,309800000.0
2009-02-12 17:04:00,1.6628,1.66305,1.6625,1.663,314800000.0
2009-02-12 17:05:00,1.663,1.6636,1.66255,1.6626,309000000.0
2009-02-12 17:06:00,1.6626,1.6629,1.66195,1.662,443400000.0
2009-02-12 17:07:00,1.6621,1.66315,1.6617,1.66315,397200000.0
2009-02-12 17:08:00,1.66315,1.66325,1.6622,1.66295,394200000.0
2009-02-12 17:09:00,1.66305,1.6631,1.66225,1.6626,469600000.0
2009-02-12 17:10:00,1.6626,1.66345,1.6625,1.66275,413800000.0
2009-02-12 17:11:00,1.66295,1.66425,1.6627,1.66415,450800000.0
2009-02-12 17:12:00,1.6637,1.6647,1.6627,1.66345,401400000.0
2009-02-12 17:13:00,1.66355,1.66385,1.66285,1.66315,312600000.0
2009-02-12 17:14:00,1.66315,1.6639,1.6628,1.6631,346200000.0
2009-02-12 17:15:00,1.6631,1.6637,1.663,1.66315,362400000.0
2009-02-12 17:16:00,1.66315,1.6632,1.6628,1.66315,406200000.0
2009-02-12 17:17:00,1.6631,1.66315,1.66235,1.6627,409600000.0
2009-02-12 17:18:00,1.66275,1.66305,1.662,1.66235,459200000.0
2009-02-12 17:19:00,1.6625,1.66295,1.66135,1.6617,481200000.0
2009-02-12 17:20:00,1.66135,1.6624,1.66105,1.6613,437200000.0
2009-02-12 17:21:00,1.66125,1.66185,1.66025,1.66055,465600000.0
2009-02-12 17:22:00,1.66065,1.6613,1.6604,1.66115,441200000.0
2009-02-12 17:23:00,1.66125,1.66165,1.661,1.6616,426200000.0
2009-02-12 17:24:00,1.66155,1.66255,1.66155,1.66195,359400000.0
2009-02-12 17:25:00,1.66205,1.66225,1.66155,1.6616,415200000.0
2009-02-12 17:26:00,1.6616,1.6619,1.6607,1.66135,370400000.0
2009-02-12 17:27:00,1.66135,1.6621,1.6613,1.6614,370400000.0
2009-02-12 17:28:00,1.6615,1.6616,1.66095,1.6612,266400000.0
2009-02-12 17:29:00,1.66115,1.66155,1.6608,1.6611,393200000.0
2009-02-12 17:30:00,1.6611,1.6615,1.6603,1.66045,380600000.0
2009-02-12 17:31:00,1.66045,1.66065,1.6597,1.65985,428600000.0
2009-02-12 17:32:00,1.65995,1.66045,1.65925,1.66045,397400000.0
2009-02-12 17:33:00,1.66045,1.6607,1.6599,1.66005,421600001.0
2009-02-12 17:34:00,1.66005,1.66145,1.6597,1.66145,468800000.0
2009-02-12 17:35:00,1.66145,1.66165,1.66085,1.6612,463600000.0
2009-02-12 17:36:00,1.6612,1.6619,1.6612,1.66155,405000000.0
2009-02-12 17:37:00,1.6616,1.6617,1.66075,1.66115,384800000.0
2009-02-12 17:38:00,1.66115,1.6617,1.66105,1.6616,277800000.0
2009-02-12 17:39:00,1.6616,1.662,1.6614,1.6615,340200000.0
2009-02-12 17:40:00,1.66135,1.6625,1.66055,1.66105,340000000.0
2009-02-12 17:41:00,1.6607,1.66175,1.66055,1.6613,453800000.0
2009-02-12 17:42:00,1.6613,1.6619,1.6612,1.66135,448400000.0
2009-02-12 17:43:00,1.6613,1.66145,1.6609,1.6609,278200000.0
2009-02-12 17:44:00,1.66095,1.6616,1.6607,1.6615,404000000.0
2009-02-12 17:45:00,1.66155,1.66505,1.66095,1.6647,442100000.0
2009-02-12 17:46:00,1.66455,1.66485,1.66255,1.66325,453200000.0
2009-02-12 17:47:00,1.6632,1.6647,1.6632,1.6647,372400000.0
2009-02-12 17:48:00,1.6646,1.6657,1.6646,1.6654,430800000.0
2009-02-12 17:49:00,1.66535,1.66565,1.6648,1.6651,498800000.0
2009-02-12 17:50:00,1.66525,1.66655,1.66505,1.6652,452200000.0
2009-02-12 17:51:00,1.66515,1.6655,1.66425,1.66465,530000000.0
2009-02-12 17:52:00,1.66465,1.66465,1.66285,1.6631,470200000.0
2009-02-12 17:53:00,1.66305,1.66375,1.6628,1.66325,364200000.0
2009-02-12 17:54:00,1.6632,1.664,1.6632,1.6635,387800000.0
2009-02-12 17:55:00,1.6635,1.66395,1.6634,1.6638,401800000.0
2009-02-12 17:56:00,1.66385,1.6639,1.66325,1.6636,375000000.0
2009-02-12 17:57:00,1.66325,1.6642,1.663,1.66365,552600000.0
2009-02-12 17:58:00,1.6636,1.66365,1.66215,1.6622,421600000.0
2009-02-12 17:59:00,1.66205,1.66375,1.66195,1.6624,425000000.0
2009-02-12 18:00:00,1.66255,1.66285,1.66135,1.6618,474400001.0
2009-02-12 18:01:00,1.6619,1.662,1.66065,1.6607,305000000.0
2009-02-12 18:02:00,1.6607,1.6608,1.6592,1.65995,386200000.0
2009-02-12 18:03:00,1.6599,1.6609,1.65965,1.66055,326000000.0
2009-02-12 18:04:00,1.6606,1.661,1.66005,1.66055,486000000.0
2009-02-12 18:05:00,1.66055,1.66155,1.6605,1.66065,336400000.0
2009-02-12 18:06:00,1.66065,1.6609,1.6598,1.66015,333200001.0
2009-02-12 18:07:00,1.66005,1.66035,1.65985,1.66025,264800000.0
2009-02-12 18:08:00,1.66025,1.6621,1.66025,1.6618,343600000.0
2009-02-12 18:09:00,1.6617,1.662,1.6615,1.6616,425000000.0
2009-02-12 18:10:00,1.6616,1.66225,1.66155,1.66155,443600000.0
2009-02-12 18:11:00,1.66165,1.6621,1.6615,1.6618,337200000.0
2009-02-12 18:12:00,1.66175,1.66195,1.6613,1.6613,301800000.0
2009-02-12 18:13:00,1.66135,1.6617,1.6609,1.66145,421000000.0
2009-02-12 18:14:00,1.6615,1.66175,1.65845,1.65845,445000000.0
2009-02-12 18:15:00,1.65845,1.65845,1.65435,1.65535,427400000.0
2009-02-12 18:16:00,1.65535,1.65535,1.6537,1.65445,430000000.0
2009-02-12 18:17:00,1.65465,1.65755,1.65175,1.65175,482800000.0
2009-02-12 18:18:00,1.6517,1.6531,1.65165,1.6521,444200000.0
2009-02-12 18:19:00,1.652,1.653,1.6512,1.65245,466000000.0
2009-02-12 18:20:00,1.6525,1.6525,1.6511,1.6524,540100000.0
2009-02-12 18:21:00,1.65235,1.65405,1.6523,1.65315,455000000.0
2009-02-12 18:22:00,1.65315,1.65385,1.65305,1.65385,502200000.0
2009-02-12 18:23:00,1.65385,1.6539,1.65305,1.65335,503200000.0
2009-02-12 18:24:00,1.6534,1.65355,1.6526,1.6535,509400000.0
2009-02-12 18:25:00,1.6535,1.655,1.65315,1.65485,419600000.0
2009-02-12 18:26:00,1.655,1.6557,1.6547,1.6549,399200000.0
2009-02-12 18:27:00,1.65485,1.65605,1.65435,1.6546,392600000.0
2009-02-12 18:28:00,1.6546,1.655,1.6543,1.6548,424200000.0
2009-02-12 18:29:00,1.6548,1.6553,1.65445,1.65475,510600000.0
2009-02-12 18:30:00,1.65465,1.6563,1.6546,1.6559,359200000.0
2009-02-12 18:31:00,1.6559,1.6562,1.65525,1.65595,423400000.0
2009-02-12 18:32:00,1.65595,1.65615,1.65525,1.65555,435400001.0
2009-02-12 18:33:00,1.6555,1.6562,1.65545,1.656,366800000.0
2009-02-12 18:34:00,1.656,1.656,1.6554,1.6555,267600000.0
2009-02-12 18:35:00,1.6555,1.65585,1.6552,1.65545,235400000.0
2009-02-12 18:36:00,1.65555,1.65605,1.6555,1.6558,258000000.0
2009-02-12 18:37:00,1.6559,1.65705,1.65555,1.65575,221400000.0
2009-02-12 18:38:00,1.6558,1.65735,1.65575,1.6565,333400000.0
2009-02-12 18:39:00,1.6565,1.65735,1.6565,1.65735,287600000.0
2009-02-12 18:40:00,1.6573,1.65865,1.6572,1.6583,305400000.0
2009-02-12 18:41:00,1.6584,1.65845,1.65745,1.6578,354200000.0
2009-02-12 18:42:00,1.65775,1.65905,1.65775,1.65845,343600000.0
2009-02-12 18:43:00,1.65845,1.65865,1.65795,1.6586,359800000.0
2009-02-12 18:44:00,1.6586,1.6593,1.65825,1.65885,345400000.0
2009-02-12 18:45:00,1.65885,1.65975,1.65865,1.65955,335800000.0
2009-02-12 18:46:00,1.65955,1.6596,1.65865,1.65865,301600000.0
2009-02-12 18:47:00,1.65855,1.65875,1.6568,1.6572,286200000.0
2009-02-12 18:48:00,1.65715,1.6578,1.65705,1.6573,316200000.0
2009-02-12 18:49:00,1.65725,1.6585,1.65725,1.65785,324600000.0
2009-02-12 18:50:00,1.65765,1.6582,1.6571,1.65725,372200000.0
2009-02-12 18:51:00,1.65725,1.65745,1.6566,1.6572,230200000.0
2009-02-12 18:52:00,1.65725,1.65745,1.6566,1.6572,287600000.0
2009-02-12 18:53:00,1.6572,1.6576,1.65685,1.6573,218200000.0
2009-02-12 18:54:00,1.65735,1.65785,1.6569,1.6577,303000000.0
2009-02-12 18:55:00,1.65765,1.65765,1.6569,1.65755,268600000.0
2009-02-12 18:56:00,1.65755,1.65755,1.6569,1.65745,357400001.0
2009-02-12 18:57:00,1.6573,1.6573,1.6567,1.65675,289600000.0
2009-02-12 18:58:00,1.6569,1.6571,1.65665,1.65675,342800000.0
2009-02-12 18:59:00,1.65675,1.65775,1.6565,1.6575,346200000.0
2009-02-12 19:00:00,1.6575,1.65755,1.65665,1.6572,308400000.0
2009-02-12 19:01:00,1.6572,1.6573,1.6569,1.6571,191600000.0
2009-02-12 19:02:00,1.6571,1.6576,1.65665,1.65735,221800000.0
2009-02-12 19:03:00,1.65725,1.65815,1.65725,1.65785,254000000.0
2009-02-12 19:04:00,1.6578,1.65895,1.6578,1.65865,239200000.0
2009-02-12 19:05:00,1.65865,1.659,1.6585,1.65875,186600000.0
2009-02-12 19:06:00,1.65875,1.6593,1.6586,1.6587,303000000.0
2009-02-12 19:07:00,1.6588,1.6591,1.65845,1.65865,233400000.0
2009-02-12 19:08:00,1.65865,1.65905,1.65835,1.65875,289000000.0
2009-02-12 19:09:00,1.6587,1.6588,1.65855,1.6587,158000000.0
2009-02-12 19:10:00,1.65875,1.6588,1.65815,1.65815,176800000.0
2009-02-12 19:11:00,1.65815,1.65895,1.658,1.65895,302800000.0
2009-02-12 19:12:00,1.6589,1.65925,1.6585,1.659,177600000.0
2009-02-12 19:13:00,1.65885,1.6591,1.65865,1.6591,199000000.0
2009-02-12 19:14:00,1.6591,1.65915,1.6587,1.65915,196800000.0
2009-02-12 19:15:00,1.6592,1.65945,1.6588,1.6593,265000000.0
2009-02-12 19:16:00,1.6593,1.6602,1.6592,1.66005,209600000.0
2009-02-12 19:17:00,1.66015,1.6636,1.66,1.6632,399000000.0
2009-02-12 19:18:00,1.66305,1.66305,1.66145,1.6617,284800000.0
2009-02-12 19:19:00,1.66185,1.662,1.66145,1.6617,209800000.0
2009-02-12 19:20:00,1.6617,1.66175,1.66135,1.66175,235200000.0
2009-02-12 19:21:00,1.6618,1.66185,1.6598,1.6602,375000000.0
2009-02-12 19:22:00,1.6602,1.6613,1.6601,1.66075,323000000.0
2009-02-12 19:23:00,1.6606,1.6608,1.66005,1.66055,370800000.0
2009-02-12 19:24:00,1.6602,1.6604,1.65985,1.6601,405600000.0
2009-02-12 19:25:00,1.6601,1.661,1.65995,1.6607,372600000.0
2009-02-12 19:26:00,1.6606,1.66165,1.66035,1.6609,320400000.0
2009-02-12 19:27:00,1.6609,1.6613,1.6591,1.6596,302400000.0
2009-02-12 19:28:00,1.6598,1.66105,1.65935,1.661,341600000.0
2009-02-12 19:29:00,1.661,1.66155,1.6605,1.661,358600000.0
2009-02-12 19:30:00,1.6611,1.6611,1.65955,1.66015,357800000.0
2009-02-12 19:31:00,1.66015,1.66015,1.6595,1.65955,227600000.0
2009-02-12 19:32:00,1.65955,1.65965,1.658,1.6584,302800000.0
2009-02-12 19:33:00,1.6584,1.6585,1.65795,1.65815,220200000.0
2009-02-12 19:34:00,1.6581,1.6584,1.657,1.65755,156200000.0
2009-02-12 19:35:00,1.65735,1.6576,1.65655,1.6576,206400000.0
2009-02-12 19:36:00,1.6575,1.65755,1.65645,1.65695,374000000.0
2009-02-12 19:37:00,1.6569,1.6577,1.6569,1.6574,201800000.0
2009-02-12 19:38:00,1.6574,1.65755,1.65715,1.6575,176000000.0
2009-02-12 19:39:00,1.65745,1.65745,1.65615,1.65705,262800000.0
2009-02-12 19:40:00,1.65715,1.65815,1.65715,1.65815,238600000.0
2009-02-12 19:41:00,1.65815,1.65855,1.65795,1.65795,269400000.0
2009-02-12 19:42:00,1.65795,1.65815,1.6572,1.6575,255000000.0
2009-02-12 19:43:00,1.6575,1.6575,1.6566,1.65685,214600000.0
2009-02-12 19:44:00,1.65685,1.6569,1.6565,1.6565,162600000.0
2009-02-12 19:45:00,1.6565,1.6569,1.6564,1.6564,254000000.0
2009-02-12 19:46:00,1.6564,1.65685,1.6563,1.6567,295200000.0
2009-02-12 19:47:00,1.6567,1.65705,1.6567,1.65695,152600000.0
2009-02-12 19:48:00,1.65695,1.65725,1.6569,1.65705,132800000.0
2009-02-12 19:49:00,1.657,1.6573,1.6568,1.65715,269200000.0
2009-02-12 19:50:00,1.657,1.65725,1.65695,1.6571,99800000.0
2009-02-12 19:51:00,1.65715,1.65715,1.6568,1.6569,122000000.0
2009-02-12 19:52:00,1.6569,1.6569,1.65645,1.65655,189200000.0
2009-02-12 19:53:00,1.6565,1.65685,1.6561,1.6568,311400000.0
2009-02-12 19:54:00,1.6568,1.6568,1.6565,1.6566,242200000.0
2009-02-12 19:55:00,1.65665,1.6568,1.65645,1.65645,210800000.0
2009-02-12 19:56:00,1.65645,1.657,1.65645,1.65685,293600000.0
2009-02-12 19:57:00,1.65685,1.657,1.65665,1.6568,132800000.0
2009-02-12 19:58:00,1.65685,1.6569,1.65655,1.65665,268800000.0
2009-02-12 19:59:00,1.6568,1.65685,1.65605,1.65685,471200000.0
2009-02-12 20:00:00,1.6568,1.6568,1.65575,1.6561,296800000.0
2009-02-12 20:01:00,1.6563,1.65745,1.6557,1.6565,348200000.0
2009-02-12 20:02:00,1.6565,1.65655,1.65585,1.65595,451000000.0
2009-02-12 20:03:00,1.656,1.6563,1.65565,1.65575,572800000.0
2009-02-12 20:04:00,1.65575,1.6558,1.65545,1.65575,267200000.0
2009-02-12 20:05:00,1.65585,1.6563,1.65505,1.6553,260000000.0
2009-02-12 20:06:00,1.6553,1.6556,1.6543,1.65545,407599999.0
2009-02-12 20:07:00,1.6555,1.6559,1.65505,1.6559,276000000.0
2009-02-12 20:08:00,1.6559,1.6564,1.6558,1.65605,327000000.0
2009-02-12 20:09:00,1.65615,1.65615,1.6547,1.6561,426200000.0
2009-02-12 20:10:00,1.65625,1.65705,1.65575,1.6567,445600000.0
2009-02-12 20:11:00,1.6567,1.6569,1.6565,1.65675,243400000.0
2009-02-12 20:12:00,1.65675,1.6575,1.6548,1.6559,268200000.0
2009-02-12 20:13:00,1.6558,1.6569,1.6558,1.6569,236800000.0
2009-02-12 20:14:00,1.6569,1.6574,1.6563,1.65645,342000000.0
2009-02-12 20:15:00,1.65645,1.6571,1.656,1.65635,325000000.0
2009-02-12 20:16:00,1.6563,1.65645,1.6557,1.65625,290400000.0
2009-02-12 20:17:00,1.6565,1.6566,1.65585,1.65585,249800000.0
2009-02-12 20:18:00,1.65585,1.6564,1.65585,1.65625,276600000.0
2009-02-12 20:19:00,1.65625,1.6564,1.6559,1.6562,99400000.0
2009-02-12 20:20:00,1.6562,1.65645,1.65535,1.6555,237800000.0
2009-02-12 20:21:00,1.6555,1.6555,1.6554,1.6555,90000000.0
2009-02-12 20:22:00,1.65555,1.65555,1.65445,1.6548,439800000.0
2009-02-12 20:23:00,1.6547,1.6552,1.65455,1.65475,290000000.0
2009-02-12 20:24:00,1.6548,1.65485,1.65445,1.6546,157000000.0
2009-02-12 20:25:00,1.6546,1.6546,1.654,1.6543,170600000.0
2009-02-12 20:26:00,1.6543,1.65495,1.6543,1.65475,229000000.0
2009-02-12 20:27:00,1.65465,1.6552,1.65455,1.6552,162600000.0
2009-02-12 20:28:00,1.6552,1.6554,1.65505,1.6554,136800000.0
2009-02-12 20:29:00,1.6553,1.65545,1.6544,1.655,331600000.0
2009-02-12 20:30:00,1.6549,1.65515,1.6546,1.6551,366600000.0
2009-02-12 20:31:00,1.65515,1.65555,1.655,1.65555,261400000.0
2009-02-12 20:32:00,1.65565,1.65595,1.6552,1.65545,305600000.0
2009-02-12 20:33:00,1.6551,1.65535,1.65475,1.6552,338600000.0
2009-02-12 20:34:00,1.65515,1.6553,1.65455,1.6547,161400000.0
2009-02-12 20:35:00,1.6547,1.65485,1.65445,1.65475,95400000.0
2009-02-12 20:36:00,1.65475,1.65495,1.6545,1.6545,100600000.0
2009-02-12 20:37:00,1.6545,1.65455,1.654,1.65415,205200000.0
2009-02-12 20:38:00,1.6543,1.65455,1.6537,1.6539,162800000.0
2009-02-12 20:39:00,1.65405,1.65475,1.65385,1.6541,343400000.0
2009-02-12 20:40:00,1.6541,1.65435,1.65405,1.6542,304200000.0
2009-02-12 20:41:00,1.6541,1.6543,1.654,1.6543,262800000.0
2009-02-12 20:42:00,1.6543,1.65455,1.65405,1.6541,174200000.0
2009-02-12 20:43:00,1.6541,1.65475,1.6539,1.65455,313400000.0
2009-02-12 20:44:00,1.65455,1.65455,1.65385,1.65395,239000000.0
2009-02-12 20:45:00,1.65395,1.65415,1.65375,1.65415,42800000.0
2009-02-12 20:46:00,1.6543,1.6545,1.6531,1.65315,268000000.0
2009-02-12 20:47:00,1.6531,1.6536,1.6527,1.65355,183400000.0
2009-02-12 20:48:00,1.65355,1.654,1.6533,1.65385,139800000.0
2009-02-12 20:49:00,1.65385,1.65415,1.6534,1.6534,230000000.0
2009-02-12 20:50:00,1.6534,1.65415,1.65335,1.6534,313800000.0
2009-02-12 20:51:00,1.6534,1.6534,1.6527,1.65285,249800000.0
2009-02-12 20:52:00,1.65315,1.65315,1.6527,1.6527,231800000.0
2009-02-12 20:53:00,1.6527,1.65335,1.6521,1.6529,264400000.0
2009-02-12 20:54:00,1.6529,1.653,1.65215,1.65215,145200000.0
2009-02-12 20:55:00,1.65215,1.65285,1.65215,1.6524,337400000.0
2009-02-12 20:56:00,1.6525,1.65265,1.652,1.65265,198600000.0
2009-02-12 20:57:00,1.65265,1.65275,1.652,1.65205,354400000.0
2009-02-12 20:58:00,1.6521,1.65225,1.65175,1.6518,111600000.0
2009-02-12 20:59:00,1.6518,1.6531,1.65175,1.65285,225800000.0
2009-02-12 21:00:00,1.65285,1.6534,1.65285,1.65335,144000000.0
2009-02-12 21:01:00,1.6534,1.65355,1.6531,1.65335,128800000.0
2009-02-12 21:02:00,1.6534,1.6535,1.65325,1.6534,73400000.0
2009-02-12 21:03:00,1.65345,1.6539,1.6531,1.6539,124000000.0
2009-02-12 21:04:00,1.6539,1.6541,1.6535,1.6538,326000000.0
2009-02-12 21:05:00,1.6539,1.65405,1.65295,1.65325,310800000.0
2009-02-12 21:06:00,1.6532,1.65385,1.6531,1.65375,333600000.0
2009-02-12 21:07:00,1.65375,1.65395,1.65305,1.65395,357000000.0
2009-02-12 21:08:00,1.65395,1.65405,1.65365,1.654,261000000.0
2009-02-12 21:09:00,1.65405,1.65445,1.6537,1.6537,167800000.0
2009-02-12 21:10:00,1.6539,1.65475,1.6538,1.6544,407800000.0
2009-02-12 21:11:00,1.6544,1.65445,1.6541,1.65415,236800000.0
2009-02-12 21:12:00,1.65425,1.6551,1.6542,1.65505,261200000.0
2009-02-12 21:13:00,1.65505,1.656,1.65485,1.6558,208600000.0
2009-02-12 21:14:00,1.656,1.6569,1.6557,1.6568,157800000.0
2009-02-12 21:15:00,1.6568,1.6576,1.65665,1.6572,283800000.0
2009-02-12 21:16:00,1.6572,1.65755,1.6564,1.65705,461400000.0
2009-02-12 21:17:00,1.6571,1.6572,1.6564,1.6571,371400000.0
2009-02-12 21:18:00,1.6571,1.6572,1.657,1.6572,184000000.0
2009-02-12 21:19:00,1.65725,1.6574,1.6568,1.65715,167200000.0
2009-02-12 21:20:00,1.65715,1.65735,1.6569,1.65715,145000000.0
2009-02-12 21:21:00,1.6571,1.65715,1.65705,1.65705,28600000.0
2009-02-12 21:22:00,1.65715,1.6572,1.65635,1.6571,85200000.0
2009-02-12 21:23:00,1.65715,1.65735,1.6571,1.65715,62600000.0
2009-02-12 21:24:00,1.6571,1.6574,1.6566,1.65715,144400000.0
2009-02-12 21:25:00,1.6572,1.6578,1.65625,1.6573,446200000.0
2009-02-12 21:26:00,1.6573,1.65875,1.6567,1.6581,392800000.0
2009-02-12 21:27:00,1.6579,1.6579,1.65725,1.65765,113200000.0
2009-02-12 21:28:00,1.6574,1.65785,1.65685,1.65785,204800000.0
2009-02-12 21:29:00,1.65765,1.6578,1.65715,1.6572,443000000.0
2009-02-12 21:30:00,1.65725,1.65805,1.6572,1.6576,410200000.0
2009-02-12 21:31:00,1.65765,1.65765,1.6566,1.657,514800000.0
2009-02-12 21:32:00,1.6571,1.65715,1.65605,1.65645,152800000.0
2009-02-12 21:33:00,1.6563,1.6568,1.65625,1.65655,132400000.0
2009-02-12 21:34:00,1.65665,1.65735,1.6565,1.6567,240600000.0
2009-02-12 21:35:00,1.65675,1.65675,1.65595,1.65615,393200000.0
2009-02-12 21:36:00,1.6561,1.6565,1.65565,1.6564,464400000.0
2009-02-12 21:37:00,1.6563,1.65655,1.6562,1.6565,241600000.0
2009-02-12 21:38:00,1.6565,1.65725,1.6563,1.6566,284200000.0
2009-02-12 21:39:00,1.6566,1.65685,1.6565,1.65655,162800000.0
2009-02-12 21:40:00,1.65655,1.6569,1.65655,1.65685,82800000.0
2009-02-12 21:41:00,1.65685,1.6569,1.65555,1.6556,239600000.0
2009-02-12 21:42:00,1.6556,1.656,1.65545,1.65555,156600000.0
2009-02-12 21:43:00,1.65545,1.6555,1.65545,1.6555,57600000.0
2009-02-12 21:44:00,1.65545,1.65545,1.6549,1.6551,131400000.0
2009-02-12 21:45:00,1.6551,1.6561,1.6551,1.6558,170700000.0
2009-02-12 21:46:00,1.6557,1.65605,1.6557,1.65595,213600000.0
2009-02-12 21:47:00,1.65595,1.6565,1.65595,1.6565,144000000.0
2009-02-12 21:48:00,1.6565,1.6569,1.6559,1.65635,246000000.0
2009-02-12 21:49:00,1.65635,1.65645,1.65595,1.65645,120200000.0
2009-02-12 21:50:00,1.6563,1.6569,1.6562,1.6569,129400000.0
2009-02-12 21:51:00,1.65685,1.65685,1.65615,1.6563,333200000.0
2009-02-12 21:52:00,1.6563,1.65645,1.65555,1.65585,242400000.0
2009-02-12 21:53:00,1.6558,1.6568,1.6558,1.6568,256600000.0
2009-02-12 21:54:00,1.6568,1.6568,1.6559,1.656,294400000.0
2009-02-12 21:55:00,1.6559,1.65645,1.65575,1.656,480000000.0
2009-02-12 21:56:00,1.65605,1.6563,1.65575,1.656,356200000.0
2009-02-12 21:57:00,1.65595,1.65665,1.65585,1.65645,466400001.0
2009-02-12 21:58:00,1.65645,1.65645,1.65515,1.65535,282800000.0
2009-02-12 21:59:00,1.65545,1.6568,1.65525,1.65635,291800000.0
2009-02-12 22:00:00,1.6563,1.6564,1.65295,1.6544,388100000.0
2009-02-12 22:01:00,1.6543,1.65435,1.65365,1.6537,199000000.0
2009-02-12 22:02:00,1.6537,1.65395,1.6526,1.6526,346000000.0
2009-02-12 22:03:00,1.65265,1.653,1.6515,1.6515,308600000.0
2009-02-12 22:04:00,1.65155,1.65275,1.65145,1.65255,263400000.0
2009-02-12 22:05:00,1.65255,1.65285,1.6521,1.6523,162600000.0
2009-02-12 22:06:00,1.6521,1.65235,1.6508,1.6512,258800000.0
2009-02-12 22:07:00,1.6512,1.6516,1.6508,1.65115,157200000.0
2009-02-12 22:08:00,1.65115,1.65115,1.65045,1.6509,171600000.0
2009-02-12 22:09:00,1.6509,1.6521,1.6506,1.6513,335600000.0
2009-02-12 22:10:00,1.65145,1.65295,1.6513,1.65285,264600000.0
2009-02-12 22:11:00,1.65275,1.653,1.65225,1.653,254400000.0
2009-02-12 22:12:00,1.65265,1.6533,1.6525,1.6528,255000000.0
2009-02-12 22:13:00,1.65275,1.6533,1.6524,1.6525,446200000.0
2009-02-12 22:14:00,1.65255,1.6534,1.6525,1.65335,294400000.0
2009-02-12 22:15:00,1.65335,1.6536,1.6532,1.65345,355000000.0
2009-02-12 22:16:00,1.6535,1.6541,1.653,1.65395,371400000.0
2009-02-12 22:17:00,1.6539,1.65445,1.6538,1.6544,417800000.0
2009-02-12 22:18:00,1.6544,1.65505,1.65385,1.6547,460400000.0
2009-02-12 22:19:00,1.65475,1.6548,1.65445,1.65455,232000000.0
2009-02-12 22:20:00,1.6546,1.6548,1.65375,1.65385,247600000.0
2009-02-12 22:21:00,1.65385,1.65385,1.6534,1.6535,139200000.0
2009-02-12 22:22:00,1.6537,1.6546,1.6534,1.65455,332200000.0
2009-02-12 22:23:00,1.65445,1.6559,1.65445,1.65555,338800000.0
2009-02-12 22:24:00,1.65555,1.65615,1.65545,1.65555,529200000.0
2009-02-12 22:25:00,1.65555,1.65605,1.6552,1.6559,473200000.0
2009-02-12 22:26:00,1.65575,1.6562,1.65485,1.6549,553000000.0
2009-02-12 22:27:00,1.65485,1.6553,1.65465,1.65475,554600000.0
2009-02-12 22:28:00,1.65485,1.65525,1.65415,1.65435,451000000.0
2009-02-12 22:29:00,1.65435,1.65585,1.65425,1.65585,395000000.0
2009-02-12 22:30:00,1.6561,1.6571,1.65605,1.6568,477000000.0
2009-02-12 22:31:00,1.65685,1.65685,1.65605,1.65645,448600000.0
2009-02-12 22:32:00,1.6566,1.65665,1.65475,1.65505,467400000.0
2009-02-12 22:33:00,1.65505,1.65615,1.65495,1.6561,156200000.0
2009-02-12 22:34:00,1.65615,1.65725,1.65605,1.65675,341000000.0
2009-02-12 22:35:00,1.65665,1.65695,1.65555,1.65585,438200000.0
2009-02-12 22:36:00,1.65575,1.65745,1.65575,1.65735,409200000.0
2009-02-12 22:37:00,1.65735,1.6577,1.65655,1.65675,475600000.0
2009-02-12 22:38:00,1.65675,1.6576,1.65655,1.6573,238000000.0
2009-02-12 22:39:00,1.6573,1.65765,1.65645,1.65645,405600000.0
2009-02-12 22:40:00,1.6565,1.65655,1.65615,1.6562,253600000.0
2009-02-12 22:41:00,1.6562,1.6573,1.6561,1.6568,243400000.0
2009-02-12 22:42:00,1.6568,1.6583,1.6568,1.658,236200000.0
2009-02-12 22:43:00,1.65815,1.6585,1.65765,1.658,292000000.0
2009-02-12 22:44:00,1.65795,1.6586,1.65785,1.65855,228400000.0
2009-02-12 22:45:00,1.6585,1.6587,1.65805,1.6581,156600000.0
2009-02-12 22:46:00,1.6583,1.6592,1.65795,1.65795,343200000.0
2009-02-12 22:47:00,1.65795,1.6581,1.6567,1.65765,216200000.0
2009-02-12 22:48:00,1.65755,1.6584,1.6572,1.65725,502200000.0
2009-02-12 22:49:00,1.65725,1.6573,1.6562,1.6563,420200000.0
2009-02-12 22:50:00,1.6564,1.6569,1.6562,1.6565,343400000.0
2009-02-12 22:51:00,1.65655,1.6578,1.65615,1.6577,428600000.0
2009-02-12 22:52:00,1.6577,1.6582,1.6575,1.6582,490200000.0
2009-02-12 22:53:00,1.6582,1.6594,1.65795,1.65915,514600000.0
2009-02-12 22:54:00,1.65925,1.6595,1.65885,1.65885,216000000.0
2009-02-12 22:55:00,1.65885,1.6599,1.65825,1.65825,525000000.0
2009-02-12 22:56:00,1.65825,1.6587,1.65685,1.6572,424000000.0
2009-02-12 22:57:00,1.6572,1.6585,1.6572,1.6583,265000000.0
2009-02-12 22:58:00,1.6583,1.65855,1.65795,1.65855,196000000.0
2009-02-12 22:59:00,1.6585,1.65905,1.6585,1.65865,285600000.0
2009-02-12 23:00:00,1.65855,1.6594,1.658,1.65825,395800000.0
2009-02-12 23:01:00,1.65825,1.6593,1.65785,1.6589,228400000.0
2009-02-12 23:02:00,1.6589,1.659,1.65845,1.6587,234400000.0
2009-02-12 23:03:00,1.6588,1.6589,1.65835,1.6585,315000000.0
2009-02-12 23:04:00,1.6585,1.6591,1.65775,1.6583,418200000.0
2009-02-12 23:05:00,1.6585,1.6585,1.6578,1.6584,170800000.0
2009-02-12 23:06:00,1.6584,1.65845,1.6575,1.6576,136800000.0
2009-02-12 23:07:00,1.65755,1.658,1.6566,1.65675,175400000.0
2009-02-12 23:08:00,1.6567,1.6573,1.65655,1.65695,236800000.0
2009-02-12 23:09:00,1.657,1.65775,1.6562,1.65755,210400000.0
2009-02-12 23:10:00,1.658,1.65835,1.65735,1.6582,173200000.0
2009-02-12 23:11:00,1.6582,1.6584,1.65755,1.65775,154000000.0
2009-02-12 23:12:00,1.6578,1.6581,1.6577,1.65805,145400000.0
2009-02-12 23:13:00,1.658,1.6582,1.6579,1.65815,120800000.0
2009-02-12 23:14:00,1.65815,1.65835,1.65765,1.6577,121400000.0
2009-02-12 23:15:00,1.65785,1.6581,1.6577,1.658,36000000.0
2009-02-12 23:16:00,1.6577,1.65825,1.65765,1.65785,70400000.0
2009-02-12 23:17:00,1.6578,1.65805,1.65735,1.65775,297200000.0
2009-02-12 23:18:00,1.6578,1.65865,1.65775,1.65835,170200000.0
2009-02-12 23:19:00,1.65835,1.6588,1.6581,1.6582,265800000.0
2009-02-12 23:20:00,1.65815,1.65855,1.6573,1.6573,417800000.0
2009-02-12 23:21:00,1.6573,1.6579,1.6565,1.65675,199600000.0
2009-02-12 23:22:00,1.65705,1.6578,1.6563,1.65685,231000000.0
2009-02-12 23:23:00,1.65685,1.6572,1.65625,1.6572,170200000.0
2009-02-12 23:24:00,1.65715,1.6578,1.6565,1.6578,221800000.0
2009-02-12 23:25:00,1.6578,1.6578,1.6573,1.6577,149600000.0
2009-02-12 23:26:00,1.6577,1.65795,1.6577,1.65785,119000000.0
2009-02-12 23:27:00,1.65785,1.65825,1.6572,1.65735,148200000.0
2009-02-12 23:28:00,1.65735,1.6574,1.6566,1.65675,140600000.0
2009-02-12 23:29:00,1.6568,1.65705,1.6564,1.65655,150600000.0
2009-02-12 23:30:00,1.6566,1.657,1.65645,1.657,127200000.0
2009-02-12 23:31:00,1.657,1.657,1.656,1.6568,141000000.0
2009-02-12 23:32:00,1.6568,1.65735,1.65645,1.6569,169800000.0
2009-02-12 23:33:00,1.65685,1.6572,1.65685,1.6572,99000000.0
2009-02-12 23:34:00,1.6572,1.65755,1.6572,1.6574,58000000.0
2009-02-12 23:35:00,1.65745,1.65815,1.65735,1.65735,147000000.0
2009-02-12 23:36:00,1.65745,1.65795,1.6571,1.65765,243400000.0
2009-02-12 23:37:00,1.65785,1.65835,1.65755,1.65825,159800000.0
2009-02-12 23:38:00,1.65815,1.65825,1.65765,1.65795,86400000.0
2009-02-12 23:39:00,1.65795,1.6582,1.6579,1.6582,71800000.0
2009-02-12 23:40:00,1.65835,1.65865,1.658,1.658,172600000.0
2009-02-12 23:41:00,1.658,1.65805,1.6576,1.6576,121800000.0
2009-02-12 23:42:00,1.6579,1.6582,1.65785,1.6581,185200000.0
2009-02-12 23:43:00,1.6581,1.65815,1.6576,1.6577,235200000.0
2009-02-12 23:44:00,1.65775,1.6581,1.65755,1.65795,172000000.0
2009-02-12 23:45:00,1.65795,1.65855,1.65745,1.65805,370800000.0
2009-02-12 23:46:00,1.65805,1.6583,1.6575,1.6581,281400000.0
2009-02-12 23:47:00,1.65805,1.659,1.658,1.65885,114800000.0
2009-02-12 23:48:00,1.6585,1.6585,1.65815,1.6585,36000000.0
2009-02-12 23:49:00,1.6585,1.65925,1.6585,1.6587,197800000.0
2009-02-12 23:50:00,1.65885,1.6589,1.658,1.6585,248000000.0
2009-02-12 23:51:00,1.6585,1.6585,1.6583,1.6583,14400000.0
2009-02-12 23:52:00,1.6583,1.65865,1.6583,1.6585,78000000.0
2009-02-12 23:53:00,1.6585,1.6586,1.6583,1.6583,90400000.0
2009-02-12 23:54:00,1.65815,1.65825,1.65795,1.65805,117600000.0
2009-02-12 23:55:00,1.65805,1.65805,1.658,1.658,26400000.0
2009-02-12 23:56:00,1.65795,1.6584,1.6573,1.65825,168000000.0
2009-02-12 23:57:00,1.65825,1.65835,1.65785,1.65835,134400000.0
2009-02-12 23:58:00,1.6583,1.6587,1.6583,1.6587,122200000.0
2009-02-12 23:59:00,1.65865,1.65945,1.65865,1.65945,31200000.0
2009-02-13 00:00:00,1.65945,1.65945,1.6589,1.65895,22000000.0
2009-02-13 00:01:00,1.65895,1.6591,1.6587,1.6589,28000000.0
2009-02-13 00:02:00,1.659,1.65915,1.6589,1.6589,10000000.0
2009-02-13 00:03:00,1.65895,1.6592,1.65865,1.65865,29600000.0
2009-02-13 00:04:00,1.6587,1.6587,1.658,1.65835,23600000.0
2009-02-13 00:05:00,1.65845,1.6587,1.65825,1.6586,38000000.0
2009-02-13 00:06:00,1.65875,1.65875,1.65805,1.6584,43000000.0
2009-02-13 00:07:00,1.6584,1.65865,1.65835,1.6585,58600000.0
2009-02-13 00:08:00,1.6585,1.65865,1.6585,1.6586,37800000.0
2009-02-13 00:09:00,1.65855,1.6586,1.65845,1.65845,10000000.0
2009-02-13 00:10:00,1.6584,1.65855,1.6584,1.65855,5000000.0
2009-02-13 00:11:00,1.65855,1.65855,1.65785,1.658,20600000.0
2009-02-13 00:12:00,1.658,1.6582,1.6574,1.65805,68400000.0
2009-02-13 00:13:00,1.6581,1.65835,1.657,1.657,30800000.0
2009-02-13 00:14:00,1.65705,1.65885,1.65695,1.65805,59400000.0
2009-02-13 00:15:00,1.6582,1.65835,1.65675,1.65755,61600000.0
2009-02-13 00:16:00,1.6577,1.6577,1.65715,1.6574,36800000.0
2009-02-13 00:17:00,1.6575,1.6579,1.6575,1.65775,13000000.0
2009-02-13 00:18:00,1.6578,1.658,1.65775,1.65785,16000000.0
2009-02-13 00:19:00,1.6579,1.6579,1.657,1.6576,32600000.0
2009-02-13 00:20:00,1.65765,1.65815,1.6574,1.65785,37000000.0
2009-02-13 00:21:00,1.6578,1.6578,1.65735,1.6576,19000000.0
2009-02-13 00:22:00,1.65755,1.6579,1.65605,1.65775,113400000.0
2009-02-13 00:23:00,1.65775,1.65855,1.65775,1.6582,92800000.0
2009-02-13 00:24:00,1.6582,1.6585,1.65795,1.6581,63600000.0
2009-02-13 00:25:00,1.6581,1.65815,1.6573,1.65775,111400000.0
2009-02-13 00:26:00,1.65775,1.6584,1.6576,1.65805,56800000.0
2009-02-13 00:27:00,1.65835,1.65855,1.658,1.658,10000000.0
2009-02-13 00:28:00,1.6581,1.6581,1.658,1.658,5000000.0
2009-02-13 00:29:00,1.658,1.6589,1.6574,1.6588,53200000.0
2009-02-13 00:30:00,1.6588,1.6597,1.6583,1.65855,167900000.0
2009-02-13 00:31:00,1.6586,1.65935,1.6577,1.659,134200000.0
2009-02-13 00:32:00,1.65895,1.65895,1.6576,1.6582,77000000.0
2009-02-13 00:33:00,1.6582,1.6595,1.65785,1.65895,87600000.0
2009-02-13 00:34:00,1.6589,1.6602,1.65845,1.6599,107000000.0
2009-02-13 00:35:00,1.66,1.6602,1.6589,1.6593,125600000.0
2009-02-13 00:36:00,1.6594,1.65945,1.6586,1.6593,84200000.0
2009-02-13 00:37:00,1.6593,1.6595,1.659,1.6593,39800000.0
2009-02-13 00:38:00,1.65945,1.6601,1.65925,1.66005,59800000.0
2009-02-13 00:39:00,1.65985,1.6599,1.6596,1.65985,18400000.0
2009-02-13 00:40:00,1.6598,1.65995,1.6593,1.65995,41400000.0
2009-02-13 00:41:00,1.66,1.6606,1.66,1.66025,19000000.0
2009-02-13 00:42:00,1.6602,1.66035,1.6589,1.65985,56800000.0
2009-02-13 00:43:00,1.6598,1.65995,1.65965,1.65965,40200000.0
2009-02-13 00:44:00,1.65975,1.65975,1.65885,1.6589,41800000.0
2009-02-13 00:45:00,1.65915,1.6593,1.65895,1.65895,86600000.0
2009-02-13 00:46:00,1.65895,1.66005,1.65895,1.66005,72600000.0
2009-02-13 00:47:00,1.6602,1.6608,1.6594,1.66015,105800000.0
2009-02-13 00:48:00,1.66015,1.6605,1.66005,1.66005,73000000.0
2009-02-13 00:49:00,1.66005,1.6602,1.66,1.6602,5000000.0
2009-02-13 00:50:00,1.6603,1.6603,1.65965,1.6598,53000000.0
2009-02-13 00:51:00,1.6598,1.6599,1.6598,1.65985,6000000.0
2009-02-13 00:52:00,1.65995,1.6603,1.6596,1.6597,25400000.0
2009-02-13 00:53:00,1.6596,1.65965,1.6596,1.65965,14400000.0
2009-02-13 00:54:00,1.65965,1.65965,1.65885,1.65895,26800000.0
2009-02-13 00:55:00,1.659,1.65925,1.6589,1.65895,36000000.0
2009-02-13 00:56:00,1.65895,1.65895,1.65895,1.65895,141400000.0
2009-02-13 00:57:00,1.65895,1.65895,1.6585,1.65855,64400000.0
2009-02-13 00:58:00,1.6587,1.6596,1.65835,1.65835,32200000.0
2009-02-13 00:59:00,1.65845,1.65845,1.6579,1.6579,11000000.0
2009-02-13 01:00:00,1.65795,1.659,1.65765,1.6589,90400000.0
2009-02-13 01:01:00,1.65885,1.65945,1.65855,1.6592,57000000.0
2009-02-13 01:02:00,1.65915,1.6592,1.6584,1.6584,29200000.0
2009-02-13 01:03:00,1.65855,1.6586,1.65855,1.6586,12600000.0
2009-02-13 01:04:00,1.65855,1.65855,1.6585,1.65855,10800000.0
2009-02-13 01:05:00,1.6586,1.6588,1.65815,1.65815,46200000.0
2009-02-13 01:06:00,1.6585,1.6586,1.65805,1.65825,15400000.0
2009-02-13 01:07:00,1.6584,1.6589,1.6575,1.65815,119400000.0
2009-02-13 01:08:00,1.65805,1.65935,1.658,1.6588,78000000.0
2009-02-13 01:09:00,1.6587,1.6588,1.65835,1.65845,32600000.0
2009-02-13 01:10:00,1.65835,1.6587,1.65835,1.6586,16000000.0
2009-02-13 01:11:00,1.65865,1.6587,1.65795,1.65845,38000000.0
2009-02-13 01:12:00,1.6585,1.6585,1.65805,1.65825,35800000.0
2009-02-13 01:13:00,1.65825,1.65825,1.65775,1.6581,76600000.0
2009-02-13 01:14:00,1.6581,1.6586,1.65735,1.6586,65800000.0
2009-02-13 01:15:00,1.6587,1.6587,1.6576,1.65785,50000000.0
2009-02-13 01:16:00,1.65785,1.65805,1.65785,1.65805,15000000.0
2009-02-13 01:17:00,1.6582,1.65905,1.6577,1.6586,49400000.0
2009-02-13 01:18:00,1.65855,1.6589,1.65835,1.6587,29600000.0
2009-02-13 01:19:00,1.65865,1.65885,1.6585,1.65885,26400000.0
2009-02-13 01:20:00,1.65875,1.65885,1.6587,1.65885,6000000.0
2009-02-13 01:21:00,1.65895,1.6592,1.65895,1.6592,11000000.0
2009-02-13 01:22:00,1.6592,1.65925,1.659,1.65905,24000000.0
2009-02-13 01:23:00,1.659,1.659,1.65775,1.658,37000000.0
2009-02-13 01:24:00,1.65785,1.6582,1.65745,1.65805,24600000.0
2009-02-13 01:25:00,1.6579,1.65805,1.6572,1.6576,31400000.0
2009-02-13 01:26:00,1.6576,1.65765,1.6571,1.6574,67800000.0
2009-02-13 01:27:00,1.65745,1.65765,1.657,1.6576,54800000.0
2009-02-13 01:28:00,1.65755,1.6578,1.65705,1.6575,51400000.0
2009-02-13 01:29:00,1.6575,1.6576,1.65745,1.65755,12000000.0
2009-02-13 01:30:00,1.65745,1.6576,1.65685,1.65715,79400000.0
2009-02-13 01:31:00,1.65715,1.65735,1.65685,1.65735,35000000.0
2009-02-13 01:32:00,1.65735,1.6574,1.65735,1.65735,11200000.0
2009-02-13 01:33:00,1.6574,1.6574,1.6574,1.6574,1000000.0
2009-02-13 01:34:00,1.6574,1.6575,1.65735,1.6574,12000000.0
2009-02-13 01:35:00,1.65745,1.6579,1.65745,1.65765,52800000.0
2009-02-13 01:36:00,1.65745,1.65765,1.6571,1.65725,50400000.0
2009-02-13 01:37:00,1.65725,1.65805,1.65675,1.65805,123000000.0
2009-02-13 01:38:00,1.658,1.6582,1.65785,1.6582,13000000.0
2009-02-13 01:39:00,1.6582,1.6582,1.6581,1.6581,3000000.0
2009-02-13 01:40:00,1.6581,1.6581,1.6575,1.6575,22000000.0
2009-02-13 01:41:00,1.65755,1.6579,1.65755,1.6578,28000000.0
2009-02-13 01:42:00,1.6579,1.6579,1.65765,1.65765,18000000.0
2009-02-13 01:43:00,1.6576,1.6578,1.6576,1.65775,13000000.0
2009-02-13 01:44:00,1.6578,1.65785,1.6574,1.6575,27000000.0
2009-02-13 01:45:00,1.6575,1.6575,1.65715,1.65715,12800000.0
2009-02-13 01:46:00,1.65715,1.65775,1.65715,1.6573,147800000.0
2009-02-13 01:47:00,1.6572,1.6572,1.65625,1.6568,170800000.0
2009-02-13 01:48:00,1.6568,1.657,1.65665,1.65685,20000000.0
2009-02-13 01:49:00,1.6567,1.65755,1.65625,1.65755,340400000.0
2009-02-13 01:50:00,1.6576,1.6579,1.6573,1.6576,226600000.0
2009-02-13 01:51:00,1.65765,1.65835,1.65755,1.65765,360800000.0
2009-02-13 01:52:00,1.65765,1.65815,1.6576,1.6578,93800000.0
2009-02-13 01:53:00,1.6578,1.65825,1.65755,1.65805,271600000.0
2009-02-13 01:54:00,1.65805,1.65805,1.6578,1.658,71600000.0
2009-02-13 01:55:00,1.6582,1.65835,1.65785,1.658,118000000.0
2009-02-13 01:56:00,1.6579,1.65845,1.6579,1.65845,83600000.0
2009-02-13 01:57:00,1.65845,1.6585,1.65815,1.65835,169600000.0
2009-02-13 01:58:00,1.65835,1.6584,1.6582,1.6584,155600000.0
2009-02-13 01:59:00,1.6584,1.6592,1.6582,1.6591,321400000.0
2009-02-13 02:00:00,1.65905,1.66,1.65895,1.65955,578400000.0
2009-02-13 02:01:00,1.6596,1.66005,1.65875,1.65945,360600000.0
2009-02-13 02:02:00,1.6595,1.65995,1.659,1.65925,241600000.0
2009-02-13 02:03:00,1.65945,1.6603,1.65945,1.6602,202400000.0
2009-02-13 02:04:00,1.66015,1.6605,1.6595,1.6605,392000000.0
2009-02-13 02:05:00,1.66045,1.66045,1.65765,1.6588,376500001.0
2009-02-13 02:06:00,1.6588,1.65965,1.65845,1.65895,435400000.0
2009-02-13 02:07:00,1.6589,1.6589,1.65775,1.65825,256800000.0
2009-02-13 02:08:00,1.6581,1.6587,1.65775,1.6584,184000000.0
2009-02-13 02:09:00,1.65835,1.65875,1.65795,1.65875,143600000.0
2009-02-13 02:10:00,1.65865,1.65965,1.6582,1.6593,364400000.0
2009-02-13 02:11:00,1.65935,1.6598,1.6582,1.6584,476200000.0
2009-02-13 02:12:00,1.6586,1.65895,1.65825,1.65855,228200000.0
2009-02-13 02:13:00,1.65855,1.6592,1.6583,1.6591,230600000.0
2009-02-13 02:14:00,1.65875,1.659,1.658,1.6583,332600000.0
2009-02-13 02:15:00,1.6583,1.6584,1.658,1.6584,183400000.0
2009-02-13 02:16:00,1.65845,1.65865,1.658,1.6581,208800000.0
2009-02-13 02:17:00,1.6582,1.6582,1.65795,1.6581,109600000.0
2009-02-13 02:18:00,1.65805,1.6589,1.65785,1.6582,210200000.0
2009-02-13 02:19:00,1.6581,1.6581,1.6576,1.65775,156200000.0
2009-02-13 02:20:00,1.6578,1.65825,1.6576,1.65805,113800000.0
2009-02-13 02:21:00,1.6581,1.6581,1.6579,1.65795,69200000.0
2009-02-13 02:22:00,1.65815,1.6587,1.6577,1.65855,382400000.0
2009-02-13 02:23:00,1.65765,1.6584,1.6575,1.6582,303800000.0
2009-02-13 02:24:00,1.6583,1.65845,1.658,1.65835,162600000.0
2009-02-13 02:25:00,1.65815,1.65945,1.65815,1.65905,461000000.0
2009-02-13 02:26:00,1.65905,1.65965,1.659,1.6595,529200000.0
2009-02-13 02:27:00,1.65955,1.6596,1.65935,1.65945,108000000.0
2009-02-13 02:28:00,1.6596,1.6596,1.65925,1.65925,75600000.0
2009-02-13 02:29:00,1.6593,1.6593,1.6589,1.659,167000000.0
2009-02-13 02:30:00,1.6589,1.6596,1.65875,1.6594,183800000.0
2009-02-13 02:31:00,1.6594,1.6596,1.65935,1.6594,136000000.0
2009-02-13 02:32:00,1.6596,1.65985,1.6596,1.65975,75200000.0
2009-02-13 02:33:00,1.65975,1.65985,1.65945,1.65945,107400000.0
2009-02-13 02:34:00,1.65945,1.65945,1.6593,1.6593,50400000.0
2009-02-13 02:35:00,1.65945,1.6596,1.65945,1.6596,17600000.0
2009-02-13 02:36:00,1.6596,1.6596,1.6594,1.65955,83200000.0
2009-02-13 02:37:00,1.6594,1.65955,1.6594,1.6594,78400000.0
2009-02-13 02:38:00,1.6594,1.6594,1.65935,1.65935,19200000.0
2009-02-13 02:39:00,1.65935,1.65955,1.659,1.6595,64000000.0
2009-02-13 02:40:00,1.65945,1.65945,1.65925,1.65945,78400000.0
2009-02-13 02:41:00,1.65925,1.65945,1.65925,1.65925,121600000.0
2009-02-13 02:42:00,1.65925,1.65965,1.6588,1.6593,214000000.0
2009-02-13 02:43:00,1.65935,1.65965,1.65935,1.6596,43200000.0
2009-02-13 02:44:00,1.65965,1.65985,1.65965,1.65975,67200000.0
2009-02-13 02:45:00,1.6598,1.6601,1.65935,1.66,235200000.0
2009-02-13 02:46:00,1.659,1.65985,1.659,1.6594,272400000.0
2009-02-13 02:47:00,1.6596,1.66115,1.65925,1.6599,388400000.0
2009-02-13 02:48:00,1.6599,1.6599,1.6591,1.65965,284600000.0
2009-02-13 02:49:00,1.65965,1.6599,1.6595,1.65955,174400000.0
2009-02-13 02:50:00,1.6596,1.65975,1.6587,1.6596,374400000.0
2009-02-13 02:51:00,1.6593,1.6601,1.6593,1.6597,257600000.0
2009-02-13 02:52:00,1.65965,1.6601,1.6595,1.66005,113600000.0
2009-02-13 02:53:00,1.66,1.6604,1.65885,1.65915,352200000.0
2009-02-13 02:54:00,1.6593,1.65975,1.65905,1.6594,318000000.0
2009-02-13 02:55:00,1.6594,1.6598,1.65905,1.65975,351600000.0
2009-02-13 02:56:00,1.65975,1.65985,1.6594,1.6594,247800000.0
2009-02-13 02:57:00,1.65945,1.6598,1.65925,1.65975,230400000.0
2009-02-13 02:58:00,1.65985,1.65985,1.6594,1.6595,270200000.0
2009-02-13 02:59:00,1.6596,1.6597,1.6594,1.65945,84800000.0
2009-02-13 03:00:00,1.65945,1.65975,1.65915,1.6596,135400000.0
2009-02-13 03:01:00,1.6596,1.66015,1.65915,1.66015,216400000.0
2009-02-13 03:02:00,1.66,1.6601,1.6589,1.6593,544200000.0
2009-02-13 03:03:00,1.65925,1.6599,1.65925,1.65985,252000000.0
2009-02-13 03:04:00,1.6599,1.66035,1.65965,1.65975,380400000.0
2009-02-13 03:05:00,1.6596,1.6601,1.65955,1.65995,122600000.0
2009-02-13 03:06:00,1.6599,1.6599,1.65955,1.65955,41200000.0
2009-02-13 03:07:00,1.65955,1.66035,1.65955,1.66035,95000000.0
2009-02-13 03:08:00,1.66055,1.6606,1.6596,1.65975,136000000.0
2009-02-13 03:09:00,1.6597,1.6604,1.6597,1.65995,248000000.0
2009-02-13 03:10:00,1.65995,1.6612,1.65995,1.6604,274600000.0
2009-02-13 03:11:00,1.6605,1.6605,1.65975,1.65985,167000000.0
2009-02-13 03:12:00,1.6599,1.66025,1.6599,1.6602,70800000.0
2009-02-13 03:13:00,1.66035,1.66045,1.6602,1.6603,61800000.0
2009-02-13 03:14:00,1.6603,1.66055,1.66025,1.66055,87800000.0
2009-02-13 03:15:00,1.6604,1.661,1.6602,1.66095,254400000.0
2009-02-13 03:16:00,1.66095,1.66095,1.6602,1.6605,310200000.0
2009-02-13 03:17:00,1.66045,1.6607,1.6602,1.6602,170200000.0
2009-02-13 03:18:00,1.6602,1.6604,1.6601,1.6603,111800000.0
2009-02-13 03:19:00,1.6603,1.6606,1.6603,1.6604,142800000.0
2009-02-13 03:20:00,1.6603,1.661,1.6603,1.66055,124200000.0
2009-02-13 03:21:00,1.66065,1.66075,1.66055,1.6606,49800000.0
2009-02-13 03:22:00,1.66075,1.6608,1.66065,1.66065,32400000.0
2009-02-13 03:23:00,1.66075,1.6611,1.6607,1.6611,46000000.0
2009-02-13 03:24:00,1.6611,1.66125,1.6611,1.66125,32400000.0
2009-02-13 03:25:00,1.66125,1.66135,1.66105,1.6613,60600000.0
2009-02-13 03:26:00,1.66135,1.66155,1.6608,1.6612,73800000.0
2009-02-13 03:27:00,1.6613,1.6614,1.66125,1.6614,21600000.0
2009-02-13 03:28:00,1.66135,1.66135,1.6612,1.6612,37600000.0
2009-02-13 03:29:00,1.6612,1.66125,1.66105,1.66115,50800000.0
2009-02-13 03:30:00,1.6611,1.66125,1.6611,1.6611,25200000.0
2009-02-13 03:31:00,1.6611,1.66135,1.6611,1.66135,91400000.0
2009-02-13 03:32:00,1.66135,1.66185,1.66105,1.6614,366200000.0
2009-02-13 03:33:00,1.6614,1.66195,1.66135,1.66185,131800000.0
2009-02-13 03:34:00,1.66185,1.66185,1.66105,1.6615,118800000.0
2009-02-13 03:35:00,1.6615,1.6616,1.6615,1.6616,10800000.0
2009-02-13 03:36:00,1.66155,1.66195,1.66155,1.66195,28800000.0
2009-02-13 03:37:00,1.662,1.662,1.6613,1.6615,79400000.0
2009-02-13 03:38:00,1.66165,1.66185,1.6614,1.6615,52000000.0
2009-02-13 03:39:00,1.66165,1.66185,1.66165,1.6617,16200000.0
2009-02-13 03:40:00,1.66175,1.6618,1.6617,1.6617,9000000.0
2009-02-13 03:41:00,1.6617,1.6617,1.6613,1.66155,72800000.0
2009-02-13 03:42:00,1.6615,1.6615,1.66035,1.66065,227600000.0
2009-02-13 03:43:00,1.6606,1.66095,1.6606,1.6607,94600000.0
2009-02-13 03:44:00,1.6607,1.6608,1.6607,1.6607,22800000.0
2009-02-13 03:45:00,1.6609,1.661,1.6608,1.661,35800000.0
2009-02-13 03:46:00,1.66105,1.66185,1.66105,1.66145,107200000.0
2009-02-13 03:47:00,1.6615,1.66185,1.6613,1.6613,237200000.0
2009-02-13 03:48:00,1.66135,1.66165,1.66125,1.6616,77800000.0
2009-02-13 03:49:00,1.66155,1.66165,1.661,1.6612,75600000.0
2009-02-13 03:50:00,1.6615,1.66165,1.6612,1.66135,117000000.0
2009-02-13 03:51:00,1.66135,1.66185,1.6612,1.66175,135200000.0
2009-02-13 03:52:00,1.66185,1.66185,1.6611,1.6612,52200000.0
2009-02-13 03:53:00,1.66135,1.66155,1.66115,1.66115,47600000.0
2009-02-13 03:54:00,1.66115,1.66155,1.66115,1.66115,50200000.0
2009-02-13 03:55:00,1.66115,1.6615,1.6607,1.6611,207000000.0
2009-02-13 03:56:00,1.66115,1.6613,1.6605,1.66095,351400000.0
2009-02-13 03:57:00,1.6608,1.66105,1.6601,1.6606,423800000.0
2009-02-13 03:58:00,1.6606,1.6607,1.66015,1.66015,89200000.0
2009-02-13 03:59:00,1.6602,1.66105,1.66,1.66095,234600000.0
2009-02-13 04:00:00,1.66095,1.661,1.66025,1.66075,150800000.0
2009-02-13 04:01:00,1.6608,1.6611,1.6607,1.6611,121800000.0
2009-02-13 04:02:00,1.6612,1.6612,1.66,1.66065,202600000.0
2009-02-13 04:03:00,1.66055,1.6607,1.6601,1.66015,111000000.0
2009-02-13 04:04:00,1.6602,1.6606,1.6601,1.66015,117600000.0
2009-02-13 04:05:00,1.6603,1.66045,1.6597,1.6599,109600000.0
2009-02-13 04:06:00,1.66005,1.66085,1.65965,1.6607,357400000.0
2009-02-13 04:07:00,1.6607,1.66095,1.66045,1.66055,229400000.0
2009-02-13 04:08:00,1.6608,1.6616,1.6608,1.6616,102400000.0
2009-02-13 04:09:00,1.66155,1.6621,1.6615,1.66175,138200000.0
2009-02-13 04:10:00,1.66175,1.66185,1.66165,1.66175,130800000.0
2009-02-13 04:11:00,1.66175,1.66445,1.66175,1.66355,253200000.0
2009-02-13 04:12:00,1.66365,1.66445,1.66365,1.66445,164600000.0
2009-02-13 04:13:00,1.66455,1.6652,1.66385,1.66515,149800000.0
2009-02-13 04:14:00,1.66535,1.66555,1.6645,1.6652,219000000.0
2009-02-13 04:15:00,1.66515,1.66525,1.66455,1.66515,170800000.0
2009-02-13 04:16:00,1.6651,1.6654,1.66475,1.66505,245400000.0
2009-02-13 04:17:00,1.66505,1.66515,1.66475,1.6649,132000000.0
2009-02-13 04:18:00,1.6649,1.66495,1.6649,1.66495,10800000.0
2009-02-13 04:19:00,1.6649,1.66495,1.66435,1.66435,100600000.0
2009-02-13 04:20:00,1.66425,1.6643,1.66405,1.66405,209800000.0
2009-02-13 04:21:00,1.6641,1.6641,1.66405,1.66405,36200000.0
2009-02-13 04:22:00,1.66395,1.6647,1.6639,1.6645,217400000.0
2009-02-13 04:23:00,1.6645,1.66515,1.66425,1.66505,269800000.0
2009-02-13 04:24:00,1.66505,1.66545,1.6649,1.6654,193600000.0
2009-02-13 04:25:00,1.6654,1.66545,1.66505,1.66515,139200000.0
2009-02-13 04:26:00,1.6641,1.6656,1.66385,1.66525,269000000.0
2009-02-13 04:27:00,1.66525,1.6653,1.6651,1.6653,34200000.0
2009-02-13 04:28:00,1.66525,1.66525,1.66515,1.66515,23400000.0
2009-02-13 04:29:00,1.66515,1.66515,1.6635,1.6643,257200000.0
2009-02-13 04:30:00,1.66435,1.66475,1.6643,1.6646,203200000.0
2009-02-13 04:31:00,1.6644,1.6651,1.66435,1.66505,158200000.0
2009-02-13 04:32:00,1.66505,1.6651,1.6644,1.6644,44800000.0
2009-02-13 04:33:00,1.6645,1.66485,1.66415,1.6648,192600000.0
2009-02-13 04:34:00,1.66475,1.6648,1.6642,1.6644,80400000.0
2009-02-13 04:35:00,1.6644,1.6644,1.66365,1.66415,71400000.0
2009-02-13 04:36:00,1.66415,1.6642,1.66365,1.6638,184000000.0
2009-02-13 04:37:00,1.6639,1.66425,1.6639,1.66425,86800000.0
2009-02-13 04:38:00,1.6643,1.66435,1.6643,1.66435,14400000.0
2009-02-13 04:39:00,1.66435,1.6646,1.6643,1.66455,81200000.0
2009-02-13 04:40:00,1.66455,1.66455,1.6644,1.6644,32600000.0
2009-02-13 04:41:00,1.6645,1.6645,1.66435,1.66435,76600000.0
2009-02-13 04:42:00,1.6644,1.66445,1.66335,1.664,174000000.0
2009-02-13 04:43:00,1.66425,1.6644,1.6639,1.66415,58200000.0
2009-02-13 04:44:00,1.66435,1.6649,1.6639,1.664,214400000.0
2009-02-13 04:45:00,1.6639,1.6641,1.66335,1.66375,348800000.0
2009-02-13 04:46:00,1.66375,1.6639,1.6629,1.66375,437000000.0
2009-02-13 04:47:00,1.66375,1.66375,1.6632,1.66355,175200000.0
2009-02-13 04:48:00,1.6636,1.66475,1.66315,1.66455,417600000.0
2009-02-13 04:49:00,1.66455,1.6647,1.6641,1.6645,125800000.0
2009-02-13 04:50:00,1.6645,1.6645,1.6642,1.66445,152000000.0
2009-02-13 04:51:00,1.66445,1.66465,1.6643,1.66465,181800000.0
2009-02-13 04:52:00,1.66465,1.66465,1.66455,1.6646,37400000.0
2009-02-13 04:53:00,1.66455,1.6646,1.6638,1.6643,129200000.0
2009-02-13 04:54:00,1.66455,1.66475,1.6645,1.66465,231400000.0
2009-02-13 04:55:00,1.6647,1.66505,1.6647,1.66485,105600000.0
2009-02-13 04:56:00,1.66485,1.66495,1.66485,1.66485,40800000.0
2009-02-13 04:57:00,1.6649,1.6651,1.6645,1.6647,262800000.0
2009-02-13 04:58:00,1.6648,1.665,1.6648,1.66495,162400000.0
2009-02-13 04:59:00,1.66495,1.6652,1.6649,1.66495,117000000.0
2009-02-13 05:00:00,1.665,1.6653,1.66495,1.6653,214000000.0
2009-02-13 05:01:00,1.6653,1.6654,1.6651,1.6654,57800000.0
2009-02-13 05:02:00,1.6654,1.66565,1.6654,1.6656,93400000.0
2009-02-13 05:03:00,1.6656,1.66565,1.66535,1.66545,167200000.0
2009-02-13 05:04:00,1.66545,1.66575,1.6654,1.66555,147600000.0
2009-02-13 05:05:00,1.6656,1.6657,1.66555,1.66565,33200000.0
2009-02-13 05:06:00,1.66565,1.66605,1.6651,1.66605,216400000.0
2009-02-13 05:07:00,1.6661,1.6676,1.6661,1.66705,367200000.0
2009-02-13 05:08:00,1.66705,1.6675,1.6664,1.66665,449800000.0
2009-02-13 05:09:00,1.66665,1.6669,1.6665,1.6665,290600000.0
2009-02-13 05:10:00,1.66655,1.66725,1.66615,1.6668,355200000.0
2009-02-13 05:11:00,1.6669,1.6672,1.66685,1.6672,128000000.0
2009-02-13 05:12:00,1.667,1.66705,1.66645,1.66645,182800000.0
2009-02-13 05:13:00,1.66635,1.667,1.66625,1.66675,142200000.0
2009-02-13 05:14:00,1.66675,1.66675,1.665,1.6654,197400000.0
2009-02-13 05:15:00,1.6654,1.66545,1.6645,1.66485,313400000.0
2009-02-13 05:16:00,1.6649,1.66515,1.66455,1.6646,215800000.0
2009-02-13 05:17:00,1.66465,1.6649,1.6644,1.66475,204600000.0
2009-02-13 05:18:00,1.66485,1.66525,1.6646,1.6648,142600000.0
2009-02-13 05:19:00,1.66475,1.66475,1.6647,1.66475,46800000.0
2009-02-13 05:20:00,1.66475,1.66475,1.6643,1.6647,181800000.0
2009-02-13 05:21:00,1.6647,1.6649,1.66465,1.6649,109000000.0
2009-02-13 05:22:00,1.66495,1.66505,1.66485,1.6649,62200000.0
2009-02-13 05:23:00,1.6649,1.6649,1.6647,1.6648,128400000.0
2009-02-13 05:24:00,1.6648,1.66495,1.66475,1.6649,78600000.0
2009-02-13 05:25:00,1.665,1.665,1.6646,1.66475,54200000.0
2009-02-13 05:26:00,1.6648,1.6648,1.6643,1.6645,57400000.0
2009-02-13 05:27:00,1.6645,1.66465,1.6642,1.66435,178800000.0
2009-02-13 05:28:00,1.66435,1.6647,1.6642,1.6644,303800000.0
2009-02-13 05:29:00,1.66445,1.66445,1.66415,1.66415,115000000.0
2009-02-13 05:30:00,1.66425,1.6647,1.6641,1.6644,228400000.0
2009-02-13 05:31:00,1.6643,1.6648,1.66405,1.6648,278000000.0
2009-02-13 05:32:00,1.6649,1.66495,1.66435,1.66495,101800000.0
2009-02-13 05:33:00,1.66495,1.6655,1.6646,1.6647,243200000.0
2009-02-13 05:34:00,1.6647,1.6649,1.6647,1.6649,83200000.0
2009-02-13 05:35:00,1.6649,1.66505,1.66475,1.6649,83200000.0
2009-02-13 05:36:00,1.6649,1.66505,1.6649,1.6649,117800000.0
2009-02-13 05:37:00,1.6649,1.66535,1.6649,1.665,168400000.0
2009-02-13 05:38:00,1.665,1.66525,1.665,1.6652,56800000.0
2009-02-13 05:39:00,1.6652,1.6654,1.6652,1.6652,37600000.0
2009-02-13 05:40:00,1.6652,1.66525,1.6651,1.6651,64400000.0
2009-02-13 05:41:00,1.6651,1.6651,1.6647,1.6647,82600000.0
2009-02-13 05:42:00,1.6647,1.665,1.6647,1.66475,28400000.0
2009-02-13 05:43:00,1.6649,1.6649,1.66475,1.66475,41600000.0
2009-02-13 05:44:00,1.66475,1.66515,1.6645,1.6647,90200000.0
2009-02-13 05:45:00,1.6647,1.6653,1.6647,1.665,88600000.0
2009-02-13 05:46:00,1.66495,1.66525,1.6649,1.665,107600000.0
2009-02-13 05:47:00,1.66505,1.666,1.6647,1.66505,298600000.0
2009-02-13 05:48:00,1.6651,1.66525,1.665,1.665,84400000.0
2009-02-13 05:49:00,1.665,1.665,1.66465,1.6649,116400000.0
2009-02-13 05:50:00,1.6649,1.665,1.66445,1.66475,163200000.0
2009-02-13 05:51:00,1.66475,1.66495,1.66445,1.66495,138800000.0
2009-02-13 05:52:00,1.66495,1.66495,1.6638,1.66425,168200000.0
2009-02-13 05:53:00,1.66385,1.66395,1.66355,1.6637,108000000.0
2009-02-13 05:54:00,1.66365,1.66395,1.66365,1.66395,93800000.0
2009-02-13 05:55:00,1.66405,1.66495,1.6638,1.6643,121800000.0
2009-02-13 05:56:00,1.6644,1.6645,1.6644,1.6645,54400000.0
2009-02-13 05:57:00,1.66485,1.66485,1.6641,1.6645,166000000.0
2009-02-13 05:58:00,1.6645,1.6646,1.66405,1.66405,66800000.0
2009-02-13 05:59:00,1.66425,1.6647,1.6636,1.66365,197200000.0
2009-02-13 06:00:00,1.66415,1.66445,1.66355,1.6638,138800000.0
2009-02-13 06:01:00,1.6639,1.66535,1.6639,1.6649,271800000.0
2009-02-13 06:02:00,1.6649,1.6654,1.66475,1.6653,187800000.0
2009-02-13 06:03:00,1.66575,1.666,1.6653,1.6657,220200000.0
2009-02-13 06:04:00,1.6656,1.666,1.66525,1.6657,278000000.0
2009-02-13 06:05:00,1.6657,1.6658,1.66545,1.6657,113800000.0
2009-02-13 06:06:00,1.6657,1.6661,1.66545,1.66545,176800000.0
2009-02-13 06:07:00,1.66545,1.66545,1.66525,1.66525,29600000.0
2009-02-13 06:08:00,1.66535,1.66535,1.66515,1.6652,40000000.0
2009-02-13 06:09:00,1.6652,1.6652,1.6652,1.6652,25600000.0
2009-02-13 06:10:00,1.66505,1.66545,1.665,1.66505,144600000.0
2009-02-13 06:11:00,1.665,1.6653,1.665,1.6653,41200000.0
2009-02-13 06:12:00,1.6653,1.6653,1.6653,1.6653,51200000.0
2009-02-13 06:13:00,1.6653,1.6653,1.66525,1.6653,14800000.0
2009-02-13 06:14:00,1.6652,1.6653,1.6651,1.6652,32400000.0
2009-02-13 06:15:00,1.66505,1.66505,1.66505,1.66505,20800000.0
2009-02-13 06:16:00,1.665,1.665,1.665,1.665,5200000.0
2009-02-13 06:17:00,1.66505,1.66505,1.6644,1.6645,229600000.0
2009-02-13 06:18:00,1.6645,1.66455,1.6643,1.6643,49000000.0
2009-02-13 06:19:00,1.6643,1.6644,1.6643,1.6643,50000000.0
2009-02-13 06:20:00,1.6643,1.66435,1.6643,1.66435,28000000.0
2009-02-13 06:21:00,1.66435,1.6647,1.66425,1.66465,47800000.0
2009-02-13 06:22:00,1.6645,1.6645,1.66395,1.6642,307000000.0
2009-02-13 06:23:00,1.6642,1.66455,1.6642,1.66455,90400000.0
2009-02-13 06:24:00,1.66465,1.66465,1.66435,1.66435,71000000.0
2009-02-13 06:25:00,1.66435,1.6652,1.66435,1.66495,200200000.0
2009-02-13 06:26:00,1.665,1.66505,1.6645,1.6647,122800000.0
2009-02-13 06:27:00,1.6648,1.6652,1.6647,1.665,282400000.0
2009-02-13 06:28:00,1.665,1.66515,1.6646,1.6647,241600000.0
2009-02-13 06:29:00,1.6647,1.6649,1.66435,1.6649,141800000.0
2009-02-13 06:30:00,1.6651,1.66525,1.6648,1.6649,52400000.0
2009-02-13 06:31:00,1.6648,1.6649,1.6647,1.6649,27000000.0
2009-02-13 06:32:00,1.6649,1.6649,1.6647,1.6647,45600000.0
2009-02-13 06:33:00,1.66475,1.66485,1.66465,1.66475,48000000.0
2009-02-13 06:34:00,1.66475,1.66515,1.66405,1.6651,133200000.0
2009-02-13 06:35:00,1.66515,1.66525,1.66365,1.66375,191800000.0
2009-02-13 06:36:00,1.6638,1.6641,1.66365,1.6641,104600000.0
2009-02-13 06:37:00,1.6641,1.66455,1.6641,1.66435,186000000.0
2009-02-13 06:38:00,1.66435,1.66435,1.66415,1.66415,62800000.0
2009-02-13 06:39:00,1.6641,1.6643,1.66385,1.6643,63200000.0
2009-02-13 06:40:00,1.66435,1.6644,1.66425,1.66435,108000000.0
2009-02-13 06:41:00,1.66435,1.66445,1.6643,1.6644,17600000.0
2009-02-13 06:42:00,1.6643,1.66435,1.6637,1.6639,138200000.0
2009-02-13 06:43:00,1.66385,1.66385,1.6637,1.6637,35600000.0
2009-02-13 06:44:00,1.6637,1.6638,1.6637,1.6637,103200000.0
2009-02-13 06:45:00,1.6637,1.664,1.66355,1.664,97000000.0
2009-02-13 06:46:00,1.66405,1.66405,1.6636,1.6637,53600000.0
2009-02-13 06:47:00,1.6637,1.66415,1.66365,1.6641,92800000.0
2009-02-13 06:48:00,1.664,1.6641,1.66365,1.66365,195200000.0
2009-02-13 06:49:00,1.66365,1.664,1.66365,1.66385,132800000.0
2009-02-13 06:50:00,1.66375,1.66395,1.66365,1.6637,254600000.0
2009-02-13 06:51:00,1.6637,1.6637,1.6637,1.6637,31000000.0
2009-02-13 06:52:00,1.6637,1.6637,1.6637,1.6637,9000000.0
2009-02-13 06:53:00,1.6637,1.6637,1.6637,1.6637,51400000.0
2009-02-13 06:54:00,1.6637,1.6637,1.66365,1.66365,58800000.0
2009-02-13 06:55:00,1.6637,1.6643,1.66365,1.6643,136400000.0
2009-02-13 06:56:00,1.6645,1.6645,1.66375,1.6642,179600000.0
2009-02-13 06:57:00,1.6642,1.66425,1.6642,1.66425,14400000.0
2009-02-13 06:58:00,1.6642,1.6642,1.6641,1.6641,42800000.0
2009-02-13 06:59:00,1.6641,1.66425,1.6641,1.6642,81600000.0
2009-02-13 07:00:00,1.6642,1.66425,1.6641,1.66425,93000000.0
2009-02-13 07:01:00,1.66425,1.6645,1.6642,1.6643,129000000.0
2009-02-13 07:02:00,1.6643,1.66445,1.6643,1.66445,23600000.0
2009-02-13 07:03:00,1.66445,1.6657,1.66445,1.6654,221000000.0
2009-02-13 07:04:00,1.6653,1.6654,1.6646,1.6654,268800000.0
2009-02-13 07:05:00,1.6654,1.6654,1.6644,1.6646,124800000.0
2009-02-13 07:06:00,1.6646,1.665,1.6643,1.6648,194400000.0
2009-02-13 07:07:00,1.6648,1.6656,1.6647,1.66485,164400000.0
2009-02-13 07:08:00,1.66485,1.66495,1.66485,1.66495,32800000.0
2009-02-13 07:09:00,1.6648,1.665,1.6637,1.6639,152600000.0
2009-02-13 07:10:00,1.66395,1.66415,1.66365,1.6637,295000000.0
2009-02-13 07:11:00,1.6637,1.6637,1.66365,1.6637,49000000.0
2009-02-13 07:12:00,1.6637,1.6637,1.6637,1.6637,9000000.0
2009-02-13 07:13:00,1.6637,1.664,1.6636,1.6636,106600000.0
2009-02-13 07:14:00,1.66375,1.6638,1.6637,1.6637,79800000.0
2009-02-13 07:15:00,1.6637,1.664,1.6636,1.6636,81000000.0
2009-02-13 07:16:00,1.6637,1.6639,1.66365,1.6637,152000000.0
2009-02-13 07:17:00,1.6637,1.66405,1.66365,1.66365,132000000.0
2009-02-13 07:18:00,1.66365,1.66455,1.66365,1.66455,101400000.0
2009-02-13 07:19:00,1.66455,1.66525,1.664,1.66485,230000000.0
2009-02-13 07:20:00,1.66485,1.6652,1.6642,1.6647,225200000.0
2009-02-13 07:21:00,1.6647,1.6648,1.6641,1.6645,214200000.0
2009-02-13 07:22:00,1.6645,1.66455,1.66415,1.66455,140800000.0
2009-02-13 07:23:00,1.6645,1.66465,1.6645,1.66455,87600000.0
2009-02-13 07:24:00,1.66455,1.66465,1.66455,1.6646,67400000.0
2009-02-13 07:25:00,1.66465,1.66465,1.66465,1.66465,9600000.0
2009-02-13 07:26:00,1.6646,1.6646,1.66425,1.66425,103200000.0
2009-02-13 07:27:00,1.66425,1.66475,1.66425,1.6647,61400000.0
2009-02-13 07:28:00,1.6646,1.6649,1.66455,1.66465,35800000.0
2009-02-13 07:29:00,1.6647,1.66475,1.66465,1.66465,23400000.0
2009-02-13 07:30:00,1.66465,1.66465,1.66425,1.66435,7800000.0
2009-02-13 07:31:00,1.6644,1.6647,1.66435,1.66465,49200000.0
2009-02-13 07:32:00,1.66465,1.665,1.66465,1.66485,32000000.0
2009-02-13 07:33:00,1.6648,1.6649,1.6648,1.6649,28800000.0
2009-02-13 07:34:00,1.66495,1.66495,1.66475,1.66485,27600000.0
2009-02-13 07:35:00,1.6648,1.6648,1.6647,1.6648,9000000.0
2009-02-13 07:36:00,1.6648,1.6648,1.66465,1.6647,22600000.0
2009-02-13 07:37:00,1.6647,1.66485,1.66455,1.66475,105800000.0
2009-02-13 07:38:00,1.66475,1.66475,1.6637,1.664,195400000.0
2009-02-13 07:39:00,1.66395,1.6643,1.66385,1.66385,152000000.0
2009-02-13 07:40:00,1.6638,1.6645,1.66315,1.6638,285800000.0
2009-02-13 07:41:00,1.6637,1.66395,1.6636,1.6636,72000000.0
2009-02-13 07:42:00,1.6637,1.6642,1.6629,1.66335,147500000.0
2009-02-13 07:43:00,1.6633,1.6636,1.6633,1.6636,33400000.0
2009-02-13 07:44:00,1.66355,1.6638,1.66295,1.66335,191000000.0
2009-02-13 07:45:00,1.6634,1.66395,1.66325,1.6636,300200000.0
2009-02-13 07:46:00,1.6635,1.6636,1.6635,1.6636,21400000.0
2009-02-13 07:47:00,1.6636,1.6639,1.66335,1.6639,176400000.0
2009-02-13 07:48:00,1.6639,1.6639,1.66355,1.66355,118000000.0
2009-02-13 07:49:00,1.6635,1.6637,1.66345,1.66365,99800000.0
2009-02-13 07:50:00,1.66365,1.66365,1.66335,1.6634,122200000.0
2009-02-13 07:51:00,1.6634,1.66375,1.66335,1.6637,129800000.0
2009-02-13 07:52:00,1.6637,1.66445,1.6637,1.66385,121000000.0
2009-02-13 07:53:00,1.6638,1.66395,1.6635,1.6639,197800000.0
2009-02-13 07:54:00,1.66395,1.664,1.66255,1.66255,206600000.0
2009-02-13 07:55:00,1.6629,1.66365,1.6629,1.66365,96000000.0
2009-02-13 07:56:00,1.66365,1.66365,1.6632,1.6633,89400000.0
2009-02-13 07:57:00,1.6634,1.66385,1.6634,1.6638,102800000.0
2009-02-13 07:58:00,1.66385,1.6644,1.66385,1.66395,247400000.0
2009-02-13 07:59:00,1.66415,1.66435,1.66405,1.6643,106400000.0
2009-02-13 08:00:00,1.6643,1.6653,1.66425,1.6643,212400000.0
2009-02-13 08:01:00,1.66475,1.66525,1.66415,1.66525,440200000.0
2009-02-13 08:02:00,1.66525,1.6656,1.665,1.66505,418600000.0
2009-02-13 08:03:00,1.66505,1.66515,1.665,1.66505,125400000.0
2009-02-13 08:04:00,1.66505,1.66505,1.665,1.66505,44800000.0
2009-02-13 08:05:00,1.665,1.6653,1.665,1.6653,38400000.0
2009-02-13 08:06:00,1.6653,1.66545,1.6653,1.6653,9600000.0
2009-02-13 08:07:00,1.6653,1.6654,1.66525,1.6654,12800000.0
2009-02-13 08:08:00,1.6654,1.66545,1.6654,1.66545,6400000.0
2009-02-13 08:09:00,1.6654,1.6654,1.66525,1.66525,76600000.0
2009-02-13 08:10:00,1.66535,1.66535,1.66515,1.66515,28200000.0
2009-02-13 08:11:00,1.6653,1.66535,1.6652,1.66535,83200000.0
2009-02-13 08:12:00,1.66545,1.6655,1.66535,1.6655,19400000.0
2009-02-13 08:13:00,1.66535,1.6658,1.665,1.66515,164400000.0
2009-02-13 08:14:00,1.6652,1.6657,1.66495,1.66505,314600000.0
2009-02-13 08:15:00,1.66495,1.66525,1.66495,1.66525,232000000.0
2009-02-13 08:16:00,1.66525,1.66535,1.66515,1.6653,86800000.0
2009-02-13 08:17:00,1.66535,1.66565,1.6653,1.66545,61600000.0
2009-02-13 08:18:00,1.6654,1.6656,1.6654,1.66545,47200000.0
2009-02-13 08:19:00,1.66545,1.66565,1.66525,1.66535,53000000.0
2009-02-13 08:20:00,1.66535,1.66615,1.66535,1.66575,116400000.0
2009-02-13 08:21:00,1.66575,1.6658,1.66555,1.66565,30800000.0
2009-02-13 08:22:00,1.6656,1.666,1.66485,1.66555,200400000.0
2009-02-13 08:23:00,1.66555,1.66605,1.66525,1.66605,94200000.0
2009-02-13 08:24:00,1.666,1.6664,1.666,1.66605,116400000.0
2009-02-13 08:25:00,1.66605,1.66625,1.66605,1.66625,120400000.0
2009-02-13 08:26:00,1.6664,1.66685,1.66615,1.6666,231600000.0
2009-02-13 08:27:00,1.6666,1.66675,1.66655,1.66655,74400000.0
2009-02-13 08:28:00,1.66655,1.66665,1.666,1.666,116200000.0
2009-02-13 08:29:00,1.66605,1.6663,1.6659,1.6662,158600000.0
2009-02-13 08:30:00,1.6663,1.6663,1.66545,1.66545,143200000.0
2009-02-13 08:31:00,1.6656,1.66625,1.6655,1.66625,48400000.0
2009-02-13 08:32:00,1.6661,1.6661,1.66505,1.6652,128600000.0
2009-02-13 08:33:00,1.66485,1.6653,1.66455,1.66455,241400000.0
2009-02-13 08:34:00,1.66465,1.6658,1.66465,1.6652,337000000.0
2009-02-13 08:35:00,1.6652,1.6654,1.6648,1.6649,204200000.0
2009-02-13 08:36:00,1.66495,1.6652,1.66485,1.66515,40200000.0
2009-02-13 08:37:00,1.6651,1.66515,1.6646,1.6646,74800000.0
2009-02-13 08:38:00,1.66445,1.66455,1.6643,1.6645,158600000.0
2009-02-13 08:39:00,1.66455,1.66565,1.66455,1.66565,147200000.0
2009-02-13 08:40:00,1.6657,1.6658,1.66485,1.66485,118800000.0
2009-02-13 08:41:00,1.66485,1.6651,1.66465,1.66505,148200000.0
2009-02-13 08:42:00,1.665,1.66525,1.66425,1.6647,385800001.0
2009-02-13 08:43:00,1.6647,1.6647,1.6639,1.66455,66800000.0
2009-02-13 08:44:00,1.6648,1.6648,1.66435,1.66455,76000000.0
2009-02-13 08:45:00,1.66455,1.66535,1.66455,1.6651,150000000.0
2009-02-13 08:46:00,1.6651,1.6654,1.6651,1.66525,132800000.0
2009-02-13 08:47:00,1.66535,1.6654,1.6646,1.66495,69600000.0
2009-02-13 08:48:00,1.6651,1.66515,1.66505,1.66505,28800000.0
2009-02-13 08:49:00,1.665,1.6651,1.6647,1.6647,65800000.0
2009-02-13 08:50:00,1.66475,1.6652,1.66465,1.66465,66000000.0
2009-02-13 08:51:00,1.6648,1.6649,1.6648,1.6649,22400000.0
2009-02-13 08:52:00,1.6649,1.6649,1.6648,1.66485,19200000.0
2009-02-13 08:53:00,1.6648,1.6648,1.6643,1.6645,202000000.0
2009-02-13 08:54:00,1.6645,1.66505,1.66445,1.665,89800000.0
2009-02-13 08:55:00,1.66495,1.66505,1.6649,1.6649,29400000.0
2009-02-13 08:56:00,1.66455,1.66475,1.6644,1.66475,38200000.0
2009-02-13 08:57:00,1.6646,1.6647,1.66425,1.66455,162200000.0
2009-02-13 08:58:00,1.66455,1.66485,1.66425,1.6647,93600000.0
2009-02-13 08:59:00,1.66475,1.66495,1.66455,1.6646,83000000.0
2009-02-13 09:00:00,1.6644,1.6657,1.66425,1.6655,342400000.0
2009-02-13 09:01:00,1.66555,1.66575,1.66475,1.66505,195700000.0
2009-02-13 09:02:00,1.6651,1.66565,1.66475,1.66475,325900000.0
2009-02-13 09:03:00,1.6648,1.66545,1.6647,1.6653,240400000.0
2009-02-13 09:04:00,1.6653,1.66605,1.6651,1.6655,242800000.0
2009-02-13 09:05:00,1.66575,1.6661,1.66525,1.66545,331400000.0
2009-02-13 09:06:00,1.66545,1.6665,1.6652,1.6665,221200000.0
2009-02-13 09:07:00,1.6664,1.66645,1.6651,1.6654,252800000.0
2009-02-13 09:08:00,1.66555,1.66595,1.66535,1.66575,188600000.0
2009-02-13 09:09:00,1.66575,1.6658,1.66555,1.6658,142400000.0
2009-02-13 09:10:00,1.66585,1.6667,1.66585,1.6665,202600000.0
2009-02-13 09:11:00,1.6665,1.66675,1.6661,1.6665,145000000.0
2009-02-13 09:12:00,1.6666,1.6667,1.66635,1.66645,164000000.0
2009-02-13 09:13:00,1.6664,1.6666,1.66595,1.66635,165000000.0
2009-02-13 09:14:00,1.66635,1.66695,1.6661,1.6668,300600000.0
2009-02-13 09:15:00,1.6669,1.6671,1.66655,1.66685,147600000.0
2009-02-13 09:16:00,1.66685,1.66715,1.66675,1.6671,77400000.0
2009-02-13 09:17:00,1.6671,1.66765,1.66705,1.66765,181000000.0
2009-02-13 09:18:00,1.66765,1.66805,1.6675,1.6678,162400000.0
2009-02-13 09:19:00,1.6678,1.6678,1.66725,1.6676,125800000.0
2009-02-13 09:20:00,1.6676,1.66895,1.66755,1.66855,213600000.0
2009-02-13 09:21:00,1.66855,1.6688,1.6677,1.66835,219000000.0
2009-02-13 09:22:00,1.6683,1.6683,1.66735,1.6677,153600000.0
2009-02-13 09:23:00,1.6677,1.6677,1.665,1.6654,183600000.0
2009-02-13 09:24:00,1.6654,1.6654,1.66455,1.66455,125200000.0
2009-02-13 09:25:00,1.6645,1.66455,1.66425,1.66425,158200000.0
2009-02-13 09:26:00,1.66425,1.66495,1.66415,1.66475,122000000.0
2009-02-13 09:27:00,1.66495,1.66515,1.6646,1.66485,98000000.0
2009-02-13 09:28:00,1.6649,1.6654,1.6648,1.6654,216400000.0
2009-02-13 09:29:00,1.6654,1.66545,1.6651,1.66515,399000000.0
2009-02-13 09:30:00,1.66515,1.6658,1.66515,1.66575,218200000.0
2009-02-13 09:31:00,1.66575,1.6662,1.66515,1.66515,284200000.0
2009-02-13 09:32:00,1.66515,1.66565,1.6647,1.66535,182000000.0
2009-02-13 09:33:00,1.66555,1.6662,1.6651,1.6662,234600000.0
2009-02-13 09:34:00,1.6663,1.6673,1.666,1.6666,215400000.0
2009-02-13 09:35:00,1.66665,1.6682,1.66635,1.6681,245400000.0
2009-02-13 09:36:00,1.6681,1.66825,1.66665,1.6672,304800000.0
2009-02-13 09:37:00,1.6671,1.66815,1.667,1.66745,281200000.0
2009-02-13 09:38:00,1.66745,1.66855,1.66745,1.66785,397000000.0
2009-02-13 09:39:00,1.6678,1.66845,1.6678,1.6682,234600000.0
2009-02-13 09:40:00,1.66815,1.6682,1.66795,1.668,137000000.0
2009-02-13 09:41:00,1.66815,1.6684,1.668,1.66815,238400000.0
2009-02-13 09:42:00,1.6682,1.6698,1.66815,1.6687,246800000.0
2009-02-13 09:43:00,1.6687,1.6698,1.6687,1.6695,348200000.0
2009-02-13 09:44:00,1.66925,1.6698,1.669,1.66905,321000000.0
2009-02-13 09:45:00,1.66915,1.6704,1.66885,1.6703,332000000.0
2009-02-13 09:46:00,1.67035,1.67155,1.67025,1.6707,269600000.0
2009-02-13 09:47:00,1.67065,1.6712,1.6705,1.671,291200000.0
2009-02-13 09:48:00,1.67095,1.67155,1.6704,1.67155,276200000.0
2009-02-13 09:49:00,1.67155,1.67165,1.67085,1.6711,212800000.0
2009-02-13 09:50:00,1.67075,1.67125,1.67055,1.67115,296600000.0
2009-02-13 09:51:00,1.67115,1.67185,1.67105,1.67165,184400000.0
2009-02-13 09:52:00,1.67165,1.67215,1.6713,1.67185,164000000.0
2009-02-13 09:53:00,1.67185,1.6721,1.6717,1.6718,238600000.0
2009-02-13 09:54:00,1.67175,1.6724,1.6716,1.67195,193000000.0
2009-02-13 09:55:00,1.67185,1.67305,1.67175,1.67275,398600000.0
2009-02-13 09:56:00,1.6727,1.67315,1.67235,1.67245,396200000.0
2009-02-13 09:57:00,1.67245,1.6743,1.67235,1.6736,335800000.0
2009-02-13 09:58:00,1.67375,1.67395,1.673,1.67325,228800000.0
2009-02-13 09:59:00,1.67325,1.67375,1.6729,1.6737,290600000.0
2009-02-13 10:00:00,1.6737,1.6748,1.67295,1.67475,414400000.0
2009-02-13 10:01:00,1.67475,1.67475,1.6739,1.6739,249600000.0
2009-02-13 10:02:00,1.67375,1.6749,1.67365,1.6746,343600000.0
2009-02-13 10:03:00,1.6746,1.67485,1.67425,1.67475,346400000.0
2009-02-13 10:04:00,1.67485,1.67485,1.6739,1.6742,278600000.0
2009-02-13 10:05:00,1.6742,1.67425,1.6735,1.67365,136000000.0
2009-02-13 10:06:00,1.6737,1.6743,1.6734,1.67425,411799999.0
2009-02-13 10:07:00,1.6739,1.67495,1.6739,1.6742,315800000.0
2009-02-13 10:08:00,1.6743,1.67465,1.67395,1.6743,497600000.0
2009-02-13 10:09:00,1.67445,1.6749,1.67365,1.6741,440600000.0
2009-02-13 10:10:00,1.6741,1.6742,1.6731,1.67315,303800000.0
2009-02-13 10:11:00,1.67335,1.6749,1.6732,1.6742,457200000.0
2009-02-13 10:12:00,1.67425,1.67465,1.67375,1.6739,493400000.0
2009-02-13 10:13:00,1.674,1.67465,1.674,1.674,266600000.0
2009-02-13 10:14:00,1.674,1.67435,1.6738,1.67425,274600000.0
2009-02-13 10:15:00,1.67435,1.67445,1.6741,1.67415,190000000.0
2009-02-13 10:16:00,1.67415,1.6743,1.6735,1.67385,529000000.0
2009-02-13 10:17:00,1.67385,1.67385,1.6728,1.6732,437000000.0
2009-02-13 10:18:00,1.67315,1.67325,1.6725,1.6732,245600000.0
2009-02-13 10:19:00,1.67305,1.6734,1.6728,1.6729,338800000.0
2009-02-13 10:20:00,1.67285,1.6734,1.6725,1.67265,245800000.0
2009-02-13 10:21:00,1.67265,1.67375,1.67245,1.67325,253800000.0
2009-02-13 10:22:00,1.67345,1.6738,1.6727,1.6731,423200000.0
2009-02-13 10:23:00,1.6731,1.674,1.67285,1.67385,304800000.0
2009-02-13 10:24:00,1.67385,1.67405,1.6733,1.67375,276200000.0
2009-02-13 10:25:00,1.67375,1.6741,1.6735,1.6736,192800000.0
2009-02-13 10:26:00,1.67375,1.67455,1.6733,1.674,390800000.0
2009-02-13 10:27:00,1.67405,1.6745,1.67345,1.67435,475200000.0
2009-02-13 10:28:00,1.6744,1.67555,1.6743,1.6749,400800000.0
2009-02-13 10:29:00,1.67495,1.67535,1.67395,1.67495,377000000.0
2009-02-13 10:30:00,1.67495,1.67495,1.67405,1.6745,360400000.0
2009-02-13 10:31:00,1.6747,1.67535,1.67435,1.6747,478200000.0
2009-02-13 10:32:00,1.6747,1.6747,1.6743,1.67465,245000000.0
2009-02-13 10:33:00,1.67465,1.67485,1.67375,1.67385,240800000.0
2009-02-13 10:34:00,1.6737,1.67395,1.67295,1.67395,471000000.0
2009-02-13 10:35:00,1.67385,1.6742,1.6733,1.6737,400000000.0
2009-02-13 10:36:00,1.6737,1.67515,1.6734,1.67505,453600000.0
2009-02-13 10:37:00,1.67515,1.676,1.67515,1.676,228600000.0
2009-02-13 10:38:00,1.6761,1.6762,1.67565,1.6758,198000000.0
2009-02-13 10:39:00,1.67585,1.67585,1.6748,1.67545,397600000.0
2009-02-13 10:40:00,1.67535,1.67615,1.67505,1.676,426000000.0
2009-02-13 10:41:00,1.676,1.6764,1.6756,1.67635,431600000.0
2009-02-13 10:42:00,1.67625,1.67635,1.6757,1.67635,332200000.0
2009-02-13 10:43:00,1.6762,1.67655,1.6756,1.67575,366600000.0
2009-02-13 10:44:00,1.6757,1.6768,1.6757,1.67665,334200000.0
2009-02-13 10:45:00,1.67665,1.67725,1.67625,1.6765,333600000.0
2009-02-13 10:46:00,1.6765,1.67685,1.67635,1.6768,288400000.0
2009-02-13 10:47:00,1.6768,1.6769,1.6765,1.67675,241600000.0
2009-02-13 10:48:00,1.67675,1.6773,1.6767,1.6773,239600000.0
2009-02-13 10:49:00,1.6773,1.6778,1.6772,1.6778,98200000.0
2009-02-13 10:50:00,1.6777,1.6778,1.67715,1.67775,274400000.0
2009-02-13 10:51:00,1.67775,1.6778,1.67655,1.677,375600000.0
2009-02-13 10:52:00,1.677,1.67825,1.6769,1.67815,227200000.0
2009-02-13 10:53:00,1.6783,1.67845,1.6776,1.6784,392000000.0
2009-02-13 10:54:00,1.6786,1.67965,1.6786,1.67955,393700000.0
2009-02-13 10:55:00,1.6795,1.68035,1.67915,1.6802,343200000.0
2009-02-13 10:56:00,1.6801,1.68055,1.67905,1.67925,328400000.0
2009-02-13 10:57:00,1.67925,1.67985,1.67925,1.6796,395800000.0
2009-02-13 10:58:00,1.6797,1.6799,1.6793,1.67945,199800000.0
2009-02-13 10:59:00,1.67945,1.67965,1.67855,1.6789,343000000.0
2009-02-13 11:00:00,1.67895,1.67915,1.6785,1.6786,299800000.0
2009-02-13 11:01:00,1.67855,1.67855,1.6779,1.6779,162600000.0
2009-02-13 11:02:00,1.6779,1.67805,1.6779,1.678,102600000.0
2009-02-13 11:03:00,1.67805,1.67835,1.67785,1.67805,307400000.0
2009-02-13 11:04:00,1.67805,1.68025,1.67765,1.68015,434800000.0
2009-02-13 11:05:00,1.68015,1.68145,1.67975,1.68145,412200000.0
2009-02-13 11:06:00,1.6814,1.682,1.681,1.68175,457000000.0
2009-02-13 11:07:00,1.68155,1.682,1.68135,1.6817,281800000.0
2009-02-13 11:08:00,1.6816,1.68315,1.6816,1.6825,308000000.0
2009-02-13 11:09:00,1.68245,1.68485,1.6824,1.68395,385400000.0
2009-02-13 11:10:00,1.68395,1.6841,1.6833,1.6834,394400000.0
2009-02-13 11:11:00,1.68325,1.68365,1.6829,1.68305,445800000.0
2009-02-13 11:12:00,1.6831,1.68365,1.68285,1.68335,485800000.0
2009-02-13 11:13:00,1.68355,1.6848,1.6828,1.6848,478000000.0
2009-02-13 11:14:00,1.6847,1.6847,1.68305,1.684,570200000.0
2009-02-13 11:15:00,1.684,1.684,1.6834,1.6834,467400000.0
2009-02-13 11:16:00,1.6834,1.6837,1.68325,1.68325,480200000.0
2009-02-13 11:17:00,1.68335,1.68345,1.68265,1.68295,404800000.0
2009-02-13 11:18:00,1.68295,1.6834,1.6828,1.6834,374200000.0
2009-02-13 11:19:00,1.68345,1.6837,1.68295,1.68315,427200000.0
2009-02-13 11:20:00,1.68315,1.68385,1.68275,1.68365,494600000.0
2009-02-13 11:21:00,1.68365,1.6839,1.68275,1.6833,305600000.0
2009-02-13 11:22:00,1.6833,1.6839,1.68325,1.6839,387600000.0
2009-02-13 11:23:00,1.6838,1.68485,1.68375,1.68425,450600000.0
2009-02-13 11:24:00,1.68425,1.6846,1.68315,1.68325,369800000.0
2009-02-13 11:25:00,1.6834,1.68435,1.68325,1.6839,309000000.0
2009-02-13 11:26:00,1.6839,1.68415,1.68365,1.68375,242600000.0
2009-02-13 11:27:00,1.68385,1.6843,1.68365,1.6843,167600000.0
2009-02-13 11:28:00,1.68445,1.68465,1.68395,1.68405,343600000.0
2009-02-13 11:29:00,1.684,1.68405,1.68355,1.68365,319400000.0
2009-02-13 11:30:00,1.6837,1.684,1.68345,1.6835,305200000.0
2009-02-13 11:31:00,1.6835,1.684,1.68345,1.6837,437400000.0
2009-02-13 11:32:00,1.68335,1.6838,1.68315,1.68325,383800000.0
2009-02-13 11:33:00,1.68325,1.68325,1.6825,1.6828,320000000.0
2009-02-13 11:34:00,1.6828,1.6828,1.68235,1.6825,325200000.0
2009-02-13 11:35:00,1.6826,1.6827,1.6817,1.6818,202200000.0
2009-02-13 11:36:00,1.6819,1.6824,1.68165,1.68225,352000000.0
2009-02-13 11:37:00,1.68225,1.68235,1.6819,1.6821,201600000.0
2009-02-13 11:38:00,1.6821,1.6822,1.6816,1.68175,146000000.0
2009-02-13 11:39:00,1.6819,1.68215,1.6815,1.6817,380200000.0
2009-02-13 11:40:00,1.6818,1.6823,1.68155,1.6823,369800000.0
2009-02-13 11:41:00,1.68235,1.68315,1.6823,1.68245,381600000.0
2009-02-13 11:42:00,1.68265,1.68305,1.68265,1.68275,262600000.0
2009-02-13 11:43:00,1.68275,1.68385,1.68275,1.68365,256200000.0
2009-02-13 11:44:00,1.68375,1.6849,1.68375,1.6848,259600000.0
2009-02-13 11:45:00,1.6848,1.68615,1.68445,1.68525,225800000.0
2009-02-13 11:46:00,1.6853,1.68545,1.68405,1.68425,327800000.0
2009-02-13 11:47:00,1.68435,1.6847,1.68345,1.68375,450200000.0
2009-02-13 11:48:00,1.68375,1.6852,1.68355,1.6851,313600000.0
2009-02-13 11:49:00,1.68515,1.6854,1.68475,1.6852,279600000.0
2009-02-13 11:50:00,1.6853,1.68605,1.68505,1.6856,212600000.0
2009-02-13 11:51:00,1.6857,1.68785,1.68555,1.6877,381400000.0
2009-02-13 11:52:00,1.68745,1.6885,1.68705,1.6874,203900000.0
2009-02-13 11:53:00,1.6874,1.68785,1.68715,1.6877,361600000.0
2009-02-13 11:54:00,1.6877,1.6888,1.6877,1.68825,419000000.0
2009-02-13 11:55:00,1.6883,1.6888,1.6881,1.6885,450200000.0
2009-02-13 11:56:00,1.68855,1.6894,1.68825,1.68915,323000000.0
2009-02-13 11:57:00,1.68915,1.6899,1.6888,1.6891,352800000.0
2009-02-13 11:58:00,1.689,1.6893,1.68845,1.68845,416600000.0
2009-02-13 11:59:00,1.68845,1.68905,1.6883,1.68885,232000000.0
2009-02-13 12:00:00,1.68885,1.69085,1.68885,1.6908,404800000.0
2009-02-13 12:01:00,1.6906,1.69105,1.6902,1.69085,372300000.0
2009-02-13 12:02:00,1.69085,1.69415,1.69085,1.69395,509800000.0
2009-02-13 12:03:00,1.69415,1.69495,1.6938,1.6946,445600000.0
2009-02-13 12:04:00,1.6946,1.6946,1.6931,1.6936,388000000.0
2009-02-13 12:05:00,1.69375,1.69385,1.69295,1.69295,538800000.0
2009-02-13 12:06:00,1.69295,1.6932,1.69245,1.693,441600000.0
2009-02-13 12:07:00,1.69295,1.6931,1.69255,1.6928,376000000.0
2009-02-13 12:08:00,1.6928,1.6934,1.69245,1.6934,397600000.0
2009-02-13 12:09:00,1.69335,1.69425,1.6933,1.6933,552200000.0
2009-02-13 12:10:00,1.6933,1.69335,1.69095,1.6911,401600000.0
2009-02-13 12:11:00,1.6911,1.6917,1.69075,1.69125,447800000.0
2009-02-13 12:12:00,1.6914,1.69195,1.69105,1.69115,437600000.0
2009-02-13 12:13:00,1.69105,1.69175,1.69085,1.69105,412599999.0
2009-02-13 12:14:00,1.69105,1.6919,1.691,1.69185,470000000.0
2009-02-13 12:15:00,1.6917,1.6918,1.69105,1.69145,292800000.0
2009-02-13 12:16:00,1.69145,1.6916,1.69105,1.6911,235400000.0
2009-02-13 12:17:00,1.69105,1.6913,1.6907,1.6912,397000000.0
2009-02-13 12:18:00,1.69135,1.69135,1.6904,1.69085,399000000.0
2009-02-13 12:19:00,1.69085,1.6916,1.6907,1.69135,371200000.0
2009-02-13 12:20:00,1.69135,1.6916,1.69115,1.69125,289400000.0
2009-02-13 12:21:00,1.69125,1.6915,1.68905,1.68905,253400000.0
2009-02-13 12:22:00,1.68905,1.6894,1.6876,1.68935,416200000.0
2009-02-13 12:23:00,1.68935,1.6896,1.6887,1.689,201600000.0
2009-02-13 12:24:00,1.6892,1.68975,1.68905,1.68905,255200000.0
2009-02-13 12:25:00,1.68905,1.68925,1.68865,1.68885,251200000.0
2009-02-13 12:26:00,1.68885,1.6889,1.6886,1.68875,343200000.0
2009-02-13 12:27:00,1.6889,1.68955,1.68865,1.689,310400000.0
2009-02-13 12:28:00,1.68895,1.689,1.6884,1.689,164800000.0
2009-02-13 12:29:00,1.6892,1.6892,1.68845,1.68845,232000000.0
2009-02-13 12:30:00,1.6886,1.69025,1.6885,1.69025,370400000.0
2009-02-13 12:31:00,1.6903,1.6913,1.69025,1.69075,254000000.0
2009-02-13 12:32:00,1.69085,1.69125,1.69065,1.69085,197000000.0
2009-02-13 12:33:00,1.69085,1.691,1.6905,1.6907,256800000.0
2009-02-13 12:34:00,1.6907,1.69105,1.6907,1.691,160000000.0
2009-02-13 12:35:00,1.69095,1.6911,1.6906,1.6907,255800000.0
2009-02-13 12:36:00,1.69055,1.691,1.6902,1.6903,354600000.0
2009-02-13 12:37:00,1.69035,1.69075,1.68965,1.68995,239800000.0
2009-02-13 12:38:00,1.68995,1.69,1.68835,1.68835,232400000.0
2009-02-13 12:39:00,1.6883,1.68845,1.68645,1.6866,207800000.0
2009-02-13 12:40:00,1.6866,1.6871,1.6859,1.6871,243800000.0
2009-02-13 12:41:00,1.6871,1.6873,1.68655,1.6869,158000000.0
2009-02-13 12:42:00,1.6869,1.6869,1.6856,1.68575,122800000.0
2009-02-13 12:43:00,1.68575,1.6864,1.68545,1.6864,265000000.0
2009-02-13 12:44:00,1.6864,1.6864,1.68535,1.68555,74800000.0
2009-02-13 12:45:00,1.68555,1.6861,1.68535,1.68585,208500000.0
2009-02-13 12:46:00,1.68605,1.68605,1.68485,1.6849,213400000.0
2009-02-13 12:47:00,1.68485,1.68565,1.68445,1.68515,438400000.0
2009-02-13 12:48:00,1.68515,1.6865,1.6849,1.68515,504600000.0
2009-02-13 12:49:00,1.68515,1.68535,1.68435,1.6851,339400000.0
2009-02-13 12:50:00,1.68495,1.68495,1.68425,1.68475,188600000.0
2009-02-13 12:51:00,1.68485,1.68515,1.68455,1.6849,323000000.0
2009-02-13 12:52:00,1.68495,1.6863,1.68485,1.6863,305200000.0
2009-02-13 12:53:00,1.6863,1.6866,1.68605,1.6862,494600000.0
2009-02-13 12:54:00,1.6862,1.6862,1.6853,1.6858,203200000.0
2009-02-13 12:55:00,1.6858,1.68585,1.68545,1.6856,307200000.0
2009-02-13 12:56:00,1.6856,1.68615,1.68555,1.6859,324600000.0
2009-02-13 12:57:00,1.68595,1.686,1.6857,1.68595,98000000.0
2009-02-13 12:58:00,1.686,1.68635,1.68575,1.68575,152600000.0
2009-02-13 12:59:00,1.68565,1.68595,1.6852,1.6852,429000000.0
2009-02-13 13:00:00,1.6852,1.68625,1.6852,1.68625,335800000.0
2009-02-13 13:01:00,1.68615,1.6862,1.68525,1.68525,502800000.0
2009-02-13 13:02:00,1.6853,1.6855,1.6851,1.6852,208000000.0
2009-02-13 13:03:00,1.6853,1.68545,1.68415,1.68525,347400000.0
2009-02-13 13:04:00,1.68525,1.6857,1.68455,1.68455,297400000.0
2009-02-13 13:05:00,1.68455,1.6848,1.68405,1.6846,423000000.0
2009-02-13 13:06:00,1.68445,1.6854,1.6843,1.68535,292600000.0
2009-02-13 13:07:00,1.6854,1.68685,1.6854,1.68685,327200000.0
2009-02-13 13:08:00,1.687,1.687,1.6848,1.68515,266000000.0
2009-02-13 13:09:00,1.68525,1.68535,1.68425,1.6847,588600000.0
2009-02-13 13:10:00,1.68475,1.6855,1.6847,1.68485,331600000.0
2009-02-13 13:11:00,1.68505,1.68555,1.68435,1.685,645200000.0
2009-02-13 13:12:00,1.68505,1.6856,1.6848,1.68525,353800000.0
2009-02-13 13:13:00,1.68535,1.6855,1.68485,1.68495,412800000.0
2009-02-13 13:14:00,1.68495,1.68495,1.6842,1.68435,600400000.0
2009-02-13 13:15:00,1.68435,1.68485,1.684,1.6847,472600000.0
2009-02-13 13:16:00,1.68475,1.6867,1.6845,1.68635,500200000.0
2009-02-13 13:17:00,1.6862,1.6867,1.6855,1.6855,497600000.0
2009-02-13 13:18:00,1.6855,1.6856,1.685,1.6856,432600000.0
2009-02-13 13:19:00,1.6856,1.68675,1.685,1.68675,390200000.0
2009-02-13 13:20:00,1.68675,1.6868,1.68585,1.68615,336800000.0
2009-02-13 13:21:00,1.68615,1.68685,1.6858,1.68595,214600000.0
2009-02-13 13:22:00,1.68595,1.68595,1.68555,1.68575,201800000.0
2009-02-13 13:23:00,1.68565,1.686,1.68555,1.68585,415600000.0
2009-02-13 13:24:00,1.6858,1.68625,1.68485,1.6852,406400000.0
2009-02-13 13:25:00,1.68515,1.68585,1.68515,1.6855,319000000.0
2009-02-13 13:26:00,1.6855,1.6855,1.68495,1.6852,195600000.0
2009-02-13 13:27:00,1.6853,1.68585,1.68515,1.6858,185800000.0
2009-02-13 13:28:00,1.6858,1.68605,1.6852,1.68555,327000000.0
2009-02-13 13:29:00,1.68565,1.686,1.6855,1.68585,228400000.0
2009-02-13 13:30:00,1.68585,1.68675,1.68535,1.68655,260400000.0
2009-02-13 13:31:00,1.6866,1.68685,1.68575,1.68625,293200000.0
2009-02-13 13:32:00,1.6862,1.68665,1.6857,1.686,282400000.0
2009-02-13 13:33:00,1.68595,1.6864,1.68595,1.68625,262600000.0
2009-02-13 13:34:00,1.68625,1.68645,1.686,1.68615,116400000.0
2009-02-13 13:35:00,1.68615,1.6864,1.6855,1.6856,239600000.0
2009-02-13 13:36:00,1.6855,1.68595,1.6855,1.68565,403200000.0
2009-02-13 13:37:00,1.68565,1.68575,1.68545,1.68555,220600000.0
2009-02-13 13:38:00,1.68555,1.68575,1.6853,1.68575,99000000.0
2009-02-13 13:39:00,1.68585,1.686,1.6857,1.68585,141400000.0
2009-02-13 13:40:00,1.68585,1.68615,1.6857,1.6858,256200000.0
2009-02-13 13:41:00,1.68585,1.68605,1.68575,1.68595,147000000.0
2009-02-13 13:42:00,1.68595,1.68605,1.6857,1.68575,95600000.0
2009-02-13 13:43:00,1.68575,1.68665,1.68555,1.68655,288000000.0
2009-02-13 13:44:00,1.6866,1.68705,1.6865,1.6866,322200000.0
2009-02-13 13:45:00,1.68655,1.68675,1.6863,1.68655,247400000.0
2009-02-13 13:46:00,1.6866,1.6867,1.6846,1.685,262400000.0
2009-02-13 13:47:00,1.685,1.6856,1.6847,1.6847,320200000.0
2009-02-13 13:48:00,1.6846,1.68495,1.6835,1.6848,347600000.0
2009-02-13 13:49:00,1.68485,1.68505,1.6844,1.6846,180400000.0
2009-02-13 13:50:00,1.6846,1.6851,1.6845,1.6847,188400000.0
2009-02-13 13:51:00,1.6848,1.6855,1.6848,1.6852,331600000.0
2009-02-13 13:52:00,1.6852,1.68555,1.6852,1.68525,223800000.0
2009-02-13 13:53:00,1.68525,1.68575,1.6852,1.68565,373000000.0
2009-02-13 13:54:00,1.68565,1.68785,1.68565,1.68775,486800000.0
2009-02-13 13:55:00,1.6876,1.6878,1.68695,1.68745,238000000.0
2009-02-13 13:56:00,1.68765,1.68855,1.6873,1.68785,324000000.0
2009-02-13 13:57:00,1.6879,1.6879,1.6869,1.68695,218200000.0
2009-02-13 13:58:00,1.687,1.6871,1.6868,1.68685,229400000.0
2009-02-13 13:59:00,1.68685,1.68855,1.68625,1.68625,486400000.0
2009-02-13 14:00:00,1.687,1.68705,1.68605,1.68675,407200000.0
2009-02-13 14:01:00,1.6867,1.68695,1.68665,1.6868,140400000.0
2009-02-13 14:02:00,1.6868,1.6871,1.68585,1.68605,352400000.0
2009-02-13 14:03:00,1.686,1.68645,1.68585,1.68635,232600000.0
2009-02-13 14:04:00,1.68635,1.6868,1.68595,1.68605,425200000.0
2009-02-13 14:05:00,1.6861,1.6866,1.6858,1.68595,438800001.0
2009-02-13 14:06:00,1.68585,1.6859,1.68515,1.68525,337000000.0
2009-02-13 14:07:00,1.68535,1.6856,1.68515,1.6853,239800000.0
2009-02-13 14:08:00,1.68535,1.6855,1.6837,1.6845,394600001.0
2009-02-13 14:09:00,1.6844,1.6848,1.68405,1.68405,164400000.0
2009-02-13 14:10:00,1.68405,1.685,1.68405,1.68475,185000000.0
2009-02-13 14:11:00,1.6847,1.68475,1.68455,1.6846,92600000.0
2009-02-13 14:12:00,1.6847,1.68495,1.6847,1.68485,65800000.0
2009-02-13 14:13:00,1.6849,1.6851,1.68445,1.68475,341400000.0
2009-02-13 14:14:00,1.68475,1.6852,1.6847,1.6847,117000000.0
2009-02-13 14:15:00,1.68475,1.68505,1.6846,1.68495,118600000.0
2009-02-13 14:16:00,1.68505,1.6859,1.6849,1.6858,313800000.0
2009-02-13 14:17:00,1.68585,1.6861,1.68575,1.6859,223000000.0
2009-02-13 14:18:00,1.6859,1.68735,1.6859,1.68725,208400000.0
2009-02-13 14:19:00,1.6874,1.68795,1.6871,1.6874,297200000.0
2009-02-13 14:20:00,1.68755,1.68755,1.6872,1.6874,279000000.0
2009-02-13 14:21:00,1.6874,1.68745,1.6868,1.68695,177000000.0
2009-02-13 14:22:00,1.68695,1.68745,1.68695,1.68745,226600000.0
2009-02-13 14:23:00,1.68745,1.68775,1.6869,1.68765,294400000.0
2009-02-13 14:24:00,1.6876,1.68765,1.68685,1.687,217600000.0
2009-02-13 14:25:00,1.68695,1.68695,1.6856,1.68565,298200000.0
2009-02-13 14:26:00,1.6856,1.6856,1.68485,1.68495,213600000.0
2009-02-13 14:27:00,1.68485,1.68515,1.6846,1.68485,259800000.0
2009-02-13 14:28:00,1.6848,1.68515,1.68465,1.68505,542799999.0
2009-02-13 14:29:00,1.685,1.68525,1.68485,1.6852,178800000.0
2009-02-13 14:30:00,1.6852,1.6853,1.68505,1.68525,146600000.0
2009-02-13 14:31:00,1.6852,1.6856,1.6852,1.68545,144000000.0
2009-02-13 14:32:00,1.68545,1.68665,1.6853,1.68665,285600000.0
2009-02-13 14:33:00,1.68665,1.68725,1.68625,1.68725,269800000.0
2009-02-13 14:34:00,1.68735,1.68965,1.68735,1.6894,387000000.0
2009-02-13 14:35:00,1.68925,1.6895,1.6884,1.68855,313000000.0
2009-02-13 14:36:00,1.6884,1.68995,1.688,1.68995,386800000.0
2009-02-13 14:37:00,1.68975,1.6902,1.6892,1.6893,299000000.0
2009-02-13 14:38:00,1.68935,1.6899,1.6892,1.6899,178200000.0
2009-02-13 14:39:00,1.6898,1.6912,1.6898,1.691,159200000.0
2009-02-13 14:40:00,1.691,1.691,1.6905,1.69095,67400000.0
2009-02-13 14:41:00,1.69095,1.69155,1.69095,1.69145,118700000.0
2009-02-13 14:42:00,1.69145,1.6919,1.69145,1.6918,73600000.0
2009-02-13 14:43:00,1.6918,1.6926,1.6917,1.6924,158400000.0
2009-02-13 14:44:00,1.6924,1.69245,1.692,1.6923,62700000.0
2009-02-13 14:45:00,1.6923,1.6923,1.69155,1.6919,57400000.0
2009-02-13 14:46:00,1.6919,1.69275,1.69185,1.69205,270800000.0
2009-02-13 14:47:00,1.6922,1.69235,1.69195,1.6921,365000000.0
2009-02-13 14:48:00,1.6921,1.69245,1.69195,1.692,263000000.0
2009-02-13 14:49:00,1.69195,1.692,1.69135,1.6914,238600000.0
2009-02-13 14:50:00,1.6914,1.69185,1.6911,1.69185,220400000.0
2009-02-13 14:51:00,1.69185,1.69205,1.6915,1.6916,190400000.0
2009-02-13 14:52:00,1.6916,1.6916,1.69055,1.6914,220800000.0
2009-02-13 14:53:00,1.6913,1.6921,1.6912,1.6916,237200000.0
2009-02-13 14:54:00,1.6917,1.69195,1.691,1.6916,399200000.0
2009-02-13 14:55:00,1.6916,1.6923,1.69155,1.6921,253200000.0
2009-02-13 14:56:00,1.6921,1.6924,1.69115,1.69165,164200000.0
2009-02-13 14:57:00,1.69165,1.69235,1.6916,1.6919,211800000.0
2009-02-13 14:58:00,1.6919,1.69235,1.6918,1.6922,204600000.0
2009-02-13 14:59:00,1.69235,1.69235,1.6908,1.6911,211400000.0
2009-02-13 15:00:00,1.6911,1.692,1.6906,1.6917,329800000.0
2009-02-13 15:01:00,1.69165,1.6917,1.6912,1.6913,63600000.0
2009-02-13 15:02:00,1.6913,1.6913,1.69035,1.6908,200500000.0
2009-02-13 15:03:00,1.6908,1.6912,1.6907,1.6912,201400000.0
2009-02-13 15:04:00,1.6912,1.69125,1.69055,1.69055,138800000.0
2009-02-13 15:05:00,1.69055,1.6907,1.6894,1.6895,202800000.0
2009-02-13 15:06:00,1.68955,1.6897,1.68885,1.6895,385800000.0
2009-02-13 15:07:00,1.6895,1.69005,1.68945,1.68945,355400000.0
2009-02-13 15:08:00,1.6895,1.6901,1.6895,1.69,291200000.0
2009-02-13 15:09:00,1.69,1.69005,1.68895,1.68905,284000000.0
2009-02-13 15:10:00,1.68905,1.6897,1.68905,1.68945,295600000.0
2009-02-13 15:11:00,1.68945,1.6903,1.6894,1.6903,341600000.0
2009-02-13 15:12:00,1.6902,1.6904,1.6895,1.68975,293400000.0
2009-02-13 15:13:00,1.68985,1.69,1.6896,1.68975,197200000.0
2009-02-13 15:14:00,1.68975,1.6898,1.68885,1.68885,452000000.0
2009-02-13 15:15:00,1.68885,1.6901,1.68835,1.69005,373600000.0
2009-02-13 15:16:00,1.6901,1.6905,1.68985,1.69035,333200000.0
2009-02-13 15:17:00,1.69035,1.6904,1.68985,1.69,153600000.0
2009-02-13 15:18:00,1.69,1.69025,1.6899,1.6901,169800000.0
2009-02-13 15:19:00,1.6902,1.6904,1.6901,1.69035,287000000.0
2009-02-13 15:20:00,1.69035,1.6905,1.6901,1.6902,278000000.0
2009-02-13 15:21:00,1.6901,1.69025,1.68945,1.69,283000000.0
2009-02-13 15:22:00,1.6901,1.69025,1.6893,1.6893,372600000.0
2009-02-13 15:23:00,1.6894,1.6896,1.68905,1.68925,300200000.0
2009-02-13 15:24:00,1.68915,1.68915,1.68785,1.68795,277800000.0
2009-02-13 15:25:00,1.68795,1.68795,1.6867,1.68685,326400000.0
2009-02-13 15:26:00,1.68685,1.68715,1.6866,1.68705,268400000.0
2009-02-13 15:27:00,1.687,1.6873,1.687,1.687,124200000.0
2009-02-13 15:28:00,1.6871,1.68795,1.687,1.68795,190600000.0
2009-02-13 15:29:00,1.68795,1.68795,1.68765,1.68765,217399999.0
2009-02-13 15:30:00,1.6877,1.68785,1.68735,1.68765,494800000.0
2009-02-13 15:31:00,1.68785,1.68855,1.68765,1.6884,281200000.0
2009-02-13 15:32:00,1.6882,1.68875,1.6882,1.6884,405600000.0
2009-02-13 15:33:00,1.6884,1.6887,1.6882,1.68825,352400000.0
2009-02-13 15:34:00,1.68825,1.6889,1.68825,1.6886,399600000.0
2009-02-13 15:35:00,1.6886,1.68885,1.68795,1.68835,448000000.0
2009-02-13 15:36:00,1.68835,1.6884,1.6878,1.6881,302000000.0
2009-02-13 15:37:00,1.6881,1.68825,1.6876,1.6879,346400000.0
2009-02-13 15:38:00,1.6879,1.688,1.68765,1.68785,394800000.0
2009-02-13 15:39:00,1.6878,1.6879,1.6872,1.68725,245800000.0
2009-02-13 15:40:00,1.68725,1.6876,1.68635,1.68635,390600000.0
2009-02-13 15:41:00,1.68635,1.68705,1.6858,1.68685,383400000.0
2009-02-13 15:42:00,1.68685,1.6871,1.6864,1.6868,402000000.0
2009-02-13 15:43:00,1.68685,1.68685,1.6857,1.6857,470800000.0
2009-02-13 15:44:00,1.6858,1.6859,1.6826,1.6826,559200000.0
2009-02-13 15:45:00,1.68275,1.68325,1.6818,1.6827,510600000.0
2009-02-13 15:46:00,1.6826,1.6826,1.67795,1.68185,414200000.0
2009-02-13 15:47:00,1.68185,1.68255,1.6813,1.6825,470200000.0
2009-02-13 15:48:00,1.6825,1.6825,1.68145,1.68155,495400000.0
2009-02-13 15:49:00,1.68165,1.68165,1.67975,1.6801,466400000.0
2009-02-13 15:50:00,1.6802,1.68265,1.68015,1.68105,548400000.0
2009-02-13 15:51:00,1.68105,1.68105,1.67965,1.6798,547600000.0
2009-02-13 15:52:00,1.67975,1.68015,1.67825,1.67825,414000000.0
2009-02-13 15:53:00,1.67825,1.67835,1.6768,1.67825,466800001.0
2009-02-13 15:54:00,1.67825,1.67825,1.67605,1.67615,459400000.0
2009-02-13 15:55:00,1.67615,1.6767,1.67425,1.67425,357600000.0
2009-02-13 15:56:00,1.67425,1.67475,1.67305,1.6741,397800000.0
2009-02-13 15:57:00,1.67405,1.6752,1.67375,1.67455,287800000.0
2009-02-13 15:58:00,1.67455,1.67455,1.67365,1.674,269200000.0
2009-02-13 15:59:00,1.674,1.674,1.67055,1.67175,291999999.0
2009-02-13 16:00:00,1.6718,1.67275,1.67175,1.6723,300600000.0
2009-02-13 16:01:00,1.67235,1.67255,1.6711,1.6714,278800000.0
2009-02-13 16:02:00,1.67155,1.67325,1.67155,1.6727,311400000.0
2009-02-13 16:03:00,1.6727,1.67365,1.67245,1.67345,377200000.0
2009-02-13 16:04:00,1.67345,1.6748,1.6733,1.6748,265800001.0
2009-02-13 16:05:00,1.67475,1.67635,1.67475,1.67585,279000000.0
2009-02-13 16:06:00,1.6758,1.67715,1.6758,1.6769,277399999.0
2009-02-13 16:07:00,1.6769,1.67805,1.67685,1.67765,319600000.0
2009-02-13 16:08:00,1.67765,1.6777,1.6765,1.6769,216800000.0
2009-02-13 16:09:00,1.67695,1.67705,1.6762,1.67675,182800000.0
2009-02-13 16:10:00,1.6768,1.6775,1.67645,1.6774,307600000.0
2009-02-13 16:11:00,1.6775,1.67985,1.6775,1.67965,491800000.0
2009-02-13 16:12:00,1.67975,1.67975,1.67805,1.679,400600001.0
2009-02-13 16:13:00,1.67905,1.67985,1.67885,1.67935,390200002.0
2009-02-13 16:14:00,1.67935,1.67945,1.67715,1.67715,510000000.0
2009-02-13 16:15:00,1.67715,1.678,1.67715,1.67795,298600000.0
2009-02-13 16:16:00,1.67805,1.67815,1.67755,1.6776,340000001.0
2009-02-13 16:17:00,1.67765,1.67765,1.67605,1.67635,274000000.0
2009-02-13 16:18:00,1.67635,1.6776,1.676,1.67725,367800000.0
2009-02-13 16:19:00,1.67715,1.6774,1.67515,1.67515,367599998.0
2009-02-13 16:20:00,1.67525,1.67525,1.67355,1.6748,484400000.0
2009-02-13 16:21:00,1.6748,1.67505,1.67295,1.673,392599999.0
2009-02-13 16:22:00,1.67295,1.6733,1.6719,1.6732,366000000.0
2009-02-13 16:23:00,1.6731,1.6732,1.67235,1.67235,324400000.0
2009-02-13 16:24:00,1.67235,1.6728,1.67065,1.671,453600000.0
2009-02-13 16:25:00,1.6709,1.6728,1.67035,1.67245,333200000.0
2009-02-13 16:26:00,1.67245,1.67265,1.67185,1.6723,258600000.0
2009-02-13 16:27:00,1.6723,1.6728,1.6722,1.67255,200400000.0
2009-02-13 16:28:00,1.67245,1.6737,1.6723,1.6735,423800000.0
2009-02-13 16:29:00,1.67345,1.67375,1.67305,1.67365,264400000.0
2009-02-13 16:30:00,1.6738,1.67505,1.6732,1.67455,267600000.0
2009-02-13 16:31:00,1.67455,1.67495,1.67365,1.6747,317400000.0
2009-02-13 16:32:00,1.67455,1.6767,1.67455,1.6767,350400000.0
2009-02-13 16:33:00,1.6767,1.6775,1.67635,1.6773,157400000.0
2009-02-13 16:34:00,1.6773,1.6777,1.6771,1.6776,203600000.0
2009-02-13 16:35:00,1.67755,1.6777,1.6764,1.67715,234000000.0
2009-02-13 16:36:00,1.67725,1.67745,1.67615,1.67665,306600000.0
2009-02-13 16:37:00,1.6765,1.6772,1.6759,1.67625,434400000.0
2009-02-13 16:38:00,1.6762,1.6767,1.6751,1.67665,282800000.0
2009-02-13 16:39:00,1.6766,1.6768,1.67595,1.6761,222000000.0
2009-02-13 16:40:00,1.67605,1.6764,1.6753,1.6755,237200000.0
2009-02-13 16:41:00,1.6755,1.67565,1.67465,1.67475,483600000.0
2009-02-13 16:42:00,1.6747,1.67505,1.6744,1.6746,261200000.0
2009-02-13 16:43:00,1.6745,1.676,1.67445,1.676,345400000.0
2009-02-13 16:44:00,1.676,1.67605,1.67475,1.675,316600000.0
2009-02-13 16:45:00,1.675,1.67505,1.67385,1.6744,385000000.0
2009-02-13 16:46:00,1.6744,1.6747,1.6735,1.67385,244600000.0
2009-02-13 16:47:00,1.6739,1.67495,1.67345,1.67475,303200000.0
2009-02-13 16:48:00,1.67475,1.675,1.67435,1.67495,309600000.0
2009-02-13 16:49:00,1.67495,1.675,1.6726,1.67345,410000000.0
2009-02-13 16:50:00,1.67345,1.67395,1.67315,1.67325,334600000.0
2009-02-13 16:51:00,1.67325,1.67365,1.67245,1.67305,326000000.0
2009-02-13 16:52:00,1.67305,1.67565,1.67285,1.67565,409200000.0
2009-02-13 16:53:00,1.67585,1.67595,1.67435,1.67455,600800000.0
2009-02-13 16:54:00,1.67455,1.6766,1.6745,1.67645,461600000.0
2009-02-13 16:55:00,1.67585,1.6763,1.675,1.675,412000000.0
2009-02-13 16:56:00,1.67485,1.6754,1.6737,1.67465,449400001.0
2009-02-13 16:57:00,1.6746,1.6751,1.67425,1.67505,177200000.0
2009-02-13 16:58:00,1.675,1.67605,1.6748,1.67605,285800000.0
2009-02-13 16:59:00,1.67605,1.67655,1.67515,1.67515,305600000.0
2009-02-13 17:00:00,1.67455,1.67545,1.67365,1.6738,346800000.0
2009-02-13 17:01:00,1.67385,1.675,1.67365,1.67495,261000000.0
2009-02-13 17:02:00,1.6749,1.67505,1.67395,1.67435,370400000.0
2009-02-13 17:03:00,1.6743,1.6749,1.6738,1.6741,319600000.0
2009-02-13 17:04:00,1.67425,1.6746,1.67385,1.6744,270200000.0
2009-02-13 17:05:00,1.6744,1.67485,1.6742,1.6745,328600000.0
2009-02-13 17:06:00,1.67455,1.6756,1.67455,1.67535,256200000.0
2009-02-13 17:07:00,1.6753,1.6756,1.67475,1.6748,283200000.0
2009-02-13 17:08:00,1.67475,1.67485,1.6729,1.67305,383800000.0
2009-02-13 17:09:00,1.67305,1.6733,1.67185,1.67245,334000000.0
2009-02-13 17:10:00,1.67255,1.6728,1.6705,1.6706,361000000.0
2009-02-13 17:11:00,1.67055,1.6717,1.66995,1.6716,337400000.0
2009-02-13 17:12:00,1.6716,1.67165,1.67025,1.67035,375200000.0
2009-02-13 17:13:00,1.67035,1.6713,1.67005,1.6713,308600000.0
2009-02-13 17:14:00,1.67135,1.67135,1.6705,1.67115,331600000.0
2009-02-13 17:15:00,1.67115,1.6713,1.6708,1.6711,329800000.0
2009-02-13 17:16:00,1.6713,1.67145,1.6707,1.6709,348600000.0
2009-02-13 17:17:00,1.6709,1.67145,1.67005,1.67005,236000000.0
2009-02-13 17:18:00,1.67005,1.67085,1.67005,1.67035,285800000.0
2009-02-13 17:19:00,1.67035,1.6707,1.66965,1.6705,363600000.0
2009-02-13 17:20:00,1.6705,1.67075,1.6698,1.67,271200000.0
2009-02-13 17:21:00,1.6699,1.6724,1.6699,1.67215,282200000.0
2009-02-13 17:22:00,1.67205,1.67285,1.67075,1.67075,287600000.0
2009-02-13 17:23:00,1.67075,1.6722,1.6706,1.67185,218800000.0
2009-02-13 17:24:00,1.6718,1.67225,1.6713,1.6713,220200000.0
2009-02-13 17:25:00,1.67115,1.673,1.67115,1.67265,263600000.0
2009-02-13 17:26:00,1.67265,1.67295,1.6722,1.6727,381600000.0
2009-02-13 17:27:00,1.6727,1.67275,1.67165,1.67265,219800000.0
2009-02-13 17:28:00,1.6728,1.67285,1.6719,1.6725,226200000.0
2009-02-13 17:29:00,1.6725,1.67295,1.67225,1.67235,247800000.0
2009-02-13 17:30:00,1.67235,1.6755,1.67175,1.6755,397200000.0
2009-02-13 17:31:00,1.67535,1.6762,1.67525,1.67575,370999999.0
2009-02-13 17:32:00,1.67565,1.67805,1.67555,1.67765,414800001.0
2009-02-13 17:33:00,1.67765,1.6786,1.6775,1.67805,266600000.0
2009-02-13 17:34:00,1.6781,1.67845,1.67695,1.67705,273000000.0
2009-02-13 17:35:00,1.6771,1.6778,1.67705,1.67725,329200000.0
2009-02-13 17:36:00,1.67715,1.6778,1.6768,1.6769,371400000.0
2009-02-13 17:37:00,1.67705,1.67725,1.6749,1.67505,411400001.0
2009-02-13 17:38:00,1.6749,1.67505,1.6745,1.67465,247200000.0
2009-02-13 17:39:00,1.6745,1.67665,1.6745,1.67615,307800000.0
2009-02-13 17:40:00,1.67615,1.67615,1.67525,1.67595,338400000.0
2009-02-13 17:41:00,1.676,1.676,1.67515,1.67515,414999999.0
2009-02-13 17:42:00,1.67515,1.67525,1.6746,1.67495,551999999.0
2009-02-13 17:43:00,1.67495,1.67555,1.67495,1.67535,528400001.0
2009-02-13 17:44:00,1.67545,1.67545,1.67475,1.67475,349000000.0
2009-02-13 17:45:00,1.6748,1.6751,1.67395,1.6741,433800000.0
2009-02-13 17:46:00,1.674,1.674,1.67255,1.673,490400001.0
2009-02-13 17:47:00,1.67325,1.67335,1.67245,1.6727,389200000.0
2009-02-13 17:48:00,1.67255,1.67255,1.67145,1.67185,433400000.0
2009-02-13 17:49:00,1.67185,1.67185,1.6696,1.6696,349600000.0
2009-02-13 17:50:00,1.6697,1.67205,1.66925,1.67145,408600000.0
2009-02-13 17:51:00,1.6716,1.67185,1.67095,1.67135,392800000.0
2009-02-13 17:52:00,1.67135,1.67155,1.66955,1.66975,412000000.0
2009-02-13 17:53:00,1.66995,1.671,1.6694,1.6707,373600000.0
2009-02-13 17:54:00,1.6706,1.67095,1.66905,1.66925,329800000.0
2009-02-13 17:55:00,1.6693,1.6703,1.6691,1.67005,343200000.0
2009-02-13 17:56:00,1.67005,1.6704,1.6693,1.66955,432600000.0
2009-02-13 17:57:00,1.66955,1.6712,1.66915,1.6712,400200000.0
2009-02-13 17:58:00,1.6711,1.6715,1.67065,1.6714,257400000.0
2009-02-13 17:59:00,1.67135,1.67255,1.6711,1.6718,367600000.0
2009-02-13 18:00:00,1.6718,1.67195,1.67075,1.67075,345800000.0
2009-02-13 18:01:00,1.67075,1.6715,1.6707,1.6713,397600000.0
2009-02-13 18:02:00,1.6713,1.67175,1.67005,1.67005,274600000.0
2009-02-13 18:03:00,1.6699,1.67,1.668,1.6681,439200000.0
2009-02-13 18:04:00,1.6681,1.6682,1.66715,1.6678,403000000.0
2009-02-13 18:05:00,1.6678,1.6684,1.6676,1.668,276000000.0
2009-02-13 18:06:00,1.668,1.67015,1.668,1.6698,337000000.0
2009-02-13 18:07:00,1.6697,1.6698,1.6688,1.6688,432600000.0
2009-02-13 18:08:00,1.6688,1.66935,1.6688,1.66915,166000000.0
2009-02-13 18:09:00,1.6692,1.66975,1.6685,1.6691,316200000.0
2009-02-13 18:10:00,1.6691,1.66945,1.66885,1.66925,235200000.0
2009-02-13 18:11:00,1.66925,1.6696,1.6682,1.6683,273200000.0
2009-02-13 18:12:00,1.6683,1.66835,1.667,1.6673,236000000.0
2009-02-13 18:13:00,1.66735,1.66745,1.66605,1.66615,252600000.0
2009-02-13 18:14:00,1.66615,1.66765,1.66605,1.66765,290000000.0
2009-02-13 18:15:00,1.6677,1.6683,1.66765,1.66815,378800000.0
2009-02-13 18:16:00,1.668,1.66875,1.6676,1.6687,461000000.0
2009-02-13 18:17:00,1.66865,1.6691,1.66845,1.6691,236200000.0
2009-02-13 18:18:00,1.66915,1.66915,1.6685,1.66875,264400000.0
2009-02-13 18:19:00,1.66875,1.66885,1.66805,1.66815,254200000.0
2009-02-13 18:20:00,1.6682,1.6682,1.6674,1.66755,299200000.0
2009-02-13 18:21:00,1.66765,1.669,1.66735,1.66875,428600000.0
2009-02-13 18:22:00,1.6687,1.6694,1.66695,1.667,420600000.0
2009-02-13 18:23:00,1.667,1.66805,1.667,1.66785,276800000.0
2009-02-13 18:24:00,1.66785,1.6679,1.66715,1.6677,225600000.0
2009-02-13 18:25:00,1.6677,1.66945,1.6677,1.66945,343800000.0
2009-02-13 18:26:00,1.66935,1.67075,1.66875,1.6703,331800000.0
2009-02-13 18:27:00,1.6703,1.6717,1.66915,1.67095,338700000.0
2009-02-13 18:28:00,1.6709,1.6711,1.67,1.6707,294600000.0
2009-02-13 18:29:00,1.67085,1.67115,1.67025,1.6704,296400000.0
2009-02-13 18:30:00,1.67025,1.67035,1.66925,1.66925,387600000.0
2009-02-13 18:31:00,1.66925,1.6693,1.66855,1.66875,266400000.0
2009-02-13 18:32:00,1.66875,1.66885,1.66835,1.66835,318200000.0
2009-02-13 18:33:00,1.6684,1.66895,1.6682,1.6686,243400000.0
2009-02-13 18:34:00,1.66855,1.67055,1.6678,1.67035,278400000.0
2009-02-13 18:35:00,1.67035,1.6707,1.66945,1.67005,369600000.0
2009-02-13 18:36:00,1.67005,1.6701,1.66955,1.66955,460600000.0
2009-02-13 18:37:00,1.66955,1.67055,1.66955,1.67035,273800000.0
2009-02-13 18:38:00,1.67035,1.67035,1.66985,1.66995,277400000.0
2009-02-13 18:39:00,1.67005,1.67035,1.66985,1.67,200800000.0
2009-02-13 18:40:00,1.67,1.6701,1.66865,1.6697,253200000.0
2009-02-13 18:41:00,1.66995,1.6701,1.66865,1.6693,280000000.0
2009-02-13 18:42:00,1.66925,1.6701,1.66915,1.6695,363600000.0
2009-02-13 18:43:00,1.6694,1.67055,1.6694,1.67025,262200000.0
2009-02-13 18:44:00,1.6703,1.6707,1.6701,1.6705,202000000.0
2009-02-13 18:45:00,1.6705,1.6705,1.6691,1.66935,414800000.0
2009-02-13 18:46:00,1.66945,1.66945,1.66875,1.669,265200000.0
2009-02-13 18:47:00,1.6691,1.66965,1.66895,1.66925,250400000.0
2009-02-13 18:48:00,1.66935,1.67005,1.66885,1.66945,243600000.0
2009-02-13 18:49:00,1.66945,1.6698,1.6694,1.66945,185400000.0
2009-02-13 18:50:00,1.6694,1.6703,1.6691,1.6695,305400000.0
2009-02-13 18:51:00,1.66945,1.6698,1.66905,1.6693,306200000.0
2009-02-13 18:52:00,1.66945,1.66965,1.66925,1.6696,339600000.0
2009-02-13 18:53:00,1.66965,1.6698,1.6691,1.66935,392600000.0
2009-02-13 18:54:00,1.6695,1.6695,1.6689,1.66945,241400000.0
2009-02-13 18:55:00,1.6696,1.6698,1.66925,1.6693,346400000.0
2009-02-13 18:56:00,1.66925,1.66995,1.66875,1.66915,321400000.0
2009-02-13 18:57:00,1.6688,1.6701,1.6688,1.67,174600000.0
2009-02-13 18:58:00,1.67015,1.67015,1.6691,1.67,294600000.0
2009-02-13 18:59:00,1.66985,1.6703,1.66975,1.66995,238600000.0
2009-02-13 19:00:00,1.66995,1.67005,1.6695,1.6695,312600000.0
2009-02-13 19:01:00,1.66945,1.66955,1.66855,1.6694,486400000.0
2009-02-13 19:02:00,1.6694,1.67045,1.66915,1.6699,418400000.0
2009-02-13 19:03:00,1.6699,1.6708,1.66945,1.67055,335000000.0
2009-02-13 19:04:00,1.67055,1.6708,1.6701,1.67045,205800000.0
2009-02-13 19:05:00,1.6705,1.67085,1.66945,1.6702,466200000.0
2009-02-13 19:06:00,1.6702,1.6706,1.669,1.6692,333400000.0
2009-02-13 19:07:00,1.6692,1.6699,1.669,1.6694,329600000.0
2009-02-13 19:08:00,1.6694,1.6697,1.66885,1.6693,254200000.0
2009-02-13 19:09:00,1.6692,1.66935,1.66895,1.669,234200000.0
2009-02-13 19:10:00,1.66905,1.6701,1.66905,1.66995,163600000.0
2009-02-13 19:11:00,1.6698,1.66995,1.6694,1.66955,201200000.0
2009-02-13 19:12:00,1.66945,1.6697,1.6687,1.66885,286600000.0
2009-02-13 19:13:00,1.66885,1.669,1.66775,1.66815,277800000.0
2009-02-13 19:14:00,1.66815,1.66865,1.66735,1.66765,384400000.0
2009-02-13 19:15:00,1.66775,1.66785,1.66695,1.6673,492400000.0
2009-02-13 19:16:00,1.6673,1.6673,1.66605,1.66665,218600000.0
2009-02-13 19:17:00,1.66685,1.6671,1.6663,1.66665,374000000.0
2009-02-13 19:18:00,1.6667,1.6667,1.66605,1.66615,200600000.0
2009-02-13 19:19:00,1.6663,1.66675,1.66615,1.66665,390800000.0
2009-02-13 19:20:00,1.66665,1.6668,1.66615,1.66645,156800000.0
2009-02-13 19:21:00,1.6663,1.6666,1.6661,1.6665,202200000.0
2009-02-13 19:22:00,1.66655,1.6668,1.66625,1.66675,154800000.0
2009-02-13 19:23:00,1.66675,1.6676,1.66675,1.6673,224000000.0
2009-02-13 19:24:00,1.6673,1.6676,1.66715,1.66725,190600000.0
2009-02-13 19:25:00,1.66735,1.66785,1.66735,1.66735,121200000.0
2009-02-13 19:26:00,1.66745,1.6677,1.6672,1.66735,263200000.0
2009-02-13 19:27:00,1.66695,1.6671,1.6663,1.6666,296600000.0
2009-02-13 19:28:00,1.6668,1.66775,1.6668,1.66755,237600000.0
2009-02-13 19:29:00,1.66755,1.66805,1.6671,1.66715,154800000.0
2009-02-13 19:30:00,1.66725,1.66925,1.66725,1.669,341000000.0
2009-02-13 19:31:00,1.66895,1.66895,1.6673,1.6673,250600000.0
2009-02-13 19:32:00,1.66725,1.6676,1.667,1.6673,303800000.0
2009-02-13 19:33:00,1.6673,1.6675,1.6665,1.6667,292000000.0
2009-02-13 19:34:00,1.6667,1.66695,1.6665,1.66665,219600000.0
2009-02-13 19:35:00,1.66665,1.6671,1.6663,1.6669,126600000.0
2009-02-13 19:36:00,1.667,1.6672,1.6665,1.66685,114400000.0
2009-02-13 19:37:00,1.66695,1.66695,1.6662,1.6662,170400000.0
2009-02-13 19:38:00,1.6663,1.6666,1.66595,1.66615,116400000.0
2009-02-13 19:39:00,1.66615,1.66625,1.6658,1.6659,186400000.0
2009-02-13 19:40:00,1.6659,1.6663,1.6658,1.666,174200000.0
2009-02-13 19:41:00,1.66595,1.6674,1.6658,1.66725,307200000.0
2009-02-13 19:42:00,1.66725,1.66755,1.6668,1.66735,456600000.0
2009-02-13 19:43:00,1.6674,1.6675,1.6669,1.66745,258200000.0
2009-02-13 19:44:00,1.6674,1.6675,1.6671,1.66725,231400000.0
2009-02-13 19:45:00,1.66725,1.66805,1.66705,1.668,263800000.0
2009-02-13 19:46:00,1.66785,1.66805,1.66705,1.66735,178400000.0
2009-02-13 19:47:00,1.667,1.66715,1.6663,1.6665,346400000.0
2009-02-13 19:48:00,1.6664,1.6667,1.6663,1.6663,119600000.0
2009-02-13 19:49:00,1.6665,1.6667,1.66625,1.6663,238600000.0
2009-02-13 19:50:00,1.6663,1.6667,1.6663,1.66645,149200000.0
2009-02-13 19:51:00,1.6665,1.66665,1.66635,1.6666,81600000.0
2009-02-13 19:52:00,1.66655,1.66705,1.66655,1.66695,111000000.0
2009-02-13 19:53:00,1.66695,1.66715,1.66655,1.66715,147800000.0
2009-02-13 19:54:00,1.66715,1.6676,1.66705,1.6672,314600000.0
2009-02-13 19:55:00,1.6672,1.6677,1.6664,1.6664,332800000.0
2009-02-13 19:56:00,1.66635,1.6664,1.6659,1.6662,248000000.0
2009-02-13 19:57:00,1.6662,1.6671,1.6662,1.6664,184400000.0
2009-02-13 19:58:00,1.66655,1.66655,1.66555,1.66585,272000000.0
2009-02-13 19:59:00,1.66595,1.66665,1.66585,1.66665,330800000.0
2009-02-13 20:00:00,1.66665,1.66675,1.66595,1.666,292400000.0
2009-02-13 20:01:00,1.6659,1.6663,1.66535,1.6658,333600000.0
2009-02-13 20:02:00,1.6658,1.66615,1.66555,1.66565,207200000.0
2009-02-13 20:03:00,1.66565,1.66635,1.66565,1.66635,289000000.0
2009-02-13 20:04:00,1.66635,1.6665,1.66605,1.66625,213600000.0
2009-02-13 20:05:00,1.6662,1.6665,1.666,1.66615,187600000.0
2009-02-13 20:06:00,1.66615,1.66705,1.6661,1.66695,186000000.0
2009-02-13 20:07:00,1.667,1.6673,1.66695,1.66705,153600000.0
2009-02-13 20:08:00,1.66705,1.66795,1.66545,1.66605,332800000.0
2009-02-13 20:09:00,1.6664,1.66715,1.66585,1.66675,235400000.0
2009-02-13 20:10:00,1.6668,1.66795,1.66675,1.66795,246000000.0
2009-02-13 20:11:00,1.66775,1.66805,1.66685,1.667,329600000.0
2009-02-13 20:12:00,1.66695,1.66735,1.66665,1.66705,137800000.0
2009-02-13 20:13:00,1.66705,1.66735,1.66535,1.6657,295800000.0
2009-02-13 20:14:00,1.66575,1.6658,1.66495,1.6654,319600000.0
2009-02-13 20:15:00,1.6654,1.6654,1.66405,1.6646,242000000.0
2009-02-13 20:16:00,1.66485,1.66515,1.66385,1.66495,289200000.0
2009-02-13 20:17:00,1.6651,1.66525,1.66395,1.66425,274200000.0
2009-02-13 20:18:00,1.6643,1.6651,1.66405,1.66505,273000000.0
2009-02-13 20:19:00,1.66515,1.66585,1.66515,1.66545,315800000.0
2009-02-13 20:20:00,1.6654,1.666,1.66485,1.66575,164000000.0
2009-02-13 20:21:00,1.66575,1.66595,1.6651,1.66595,257800000.0
2009-02-13 20:22:00,1.666,1.6663,1.66525,1.66535,198800000.0
2009-02-13 20:23:00,1.66565,1.66585,1.66525,1.66585,232400000.0
2009-02-13 20:24:00,1.66585,1.6662,1.6657,1.666,255800000.0
2009-02-13 20:25:00,1.666,1.6663,1.66575,1.66605,199200000.0
2009-02-13 20:26:00,1.66605,1.66615,1.66565,1.666,100200000.0
2009-02-13 20:27:00,1.666,1.6663,1.66595,1.666,178000000.0
2009-02-13 20:28:00,1.666,1.66625,1.666,1.6662,82000000.0
2009-02-13 20:29:00,1.6661,1.6661,1.66565,1.6659,90400000.0
2009-02-13 20:30:00,1.6658,1.6661,1.6658,1.66595,144800000.0
2009-02-13 20:31:00,1.6659,1.66635,1.6658,1.6663,122400000.0
2009-02-13 20:32:00,1.66635,1.66635,1.6658,1.66585,132200000.0
2009-02-13 20:33:00,1.6659,1.6661,1.66545,1.6661,136800000.0
2009-02-13 20:34:00,1.6661,1.6661,1.66585,1.6659,48000000.0
2009-02-13 20:35:00,1.6659,1.6659,1.66545,1.6656,72000000.0
2009-02-13 20:36:00,1.6657,1.6657,1.66475,1.66475,112800000.0
2009-02-13 20:37:00,1.66475,1.66515,1.66435,1.6646,110400000.0
2009-02-13 20:38:00,1.66455,1.6652,1.66445,1.6652,241600000.0
2009-02-13 20:39:00,1.6652,1.6656,1.6652,1.6653,166200000.0
2009-02-13 20:40:00,1.6654,1.6654,1.66465,1.66485,241000000.0
2009-02-13 20:41:00,1.665,1.66505,1.6646,1.66495,132400000.0
2009-02-13 20:42:00,1.66495,1.665,1.66455,1.665,175200000.0
2009-02-13 20:43:00,1.66485,1.665,1.66455,1.6647,156000000.0
2009-02-13 20:44:00,1.66465,1.6658,1.66465,1.66545,378000000.0
2009-02-13 20:45:00,1.66535,1.66655,1.66535,1.66645,330600000.0
2009-02-13 20:46:00,1.6666,1.6666,1.6649,1.66505,301600000.0
2009-02-13 20:47:00,1.66505,1.66525,1.6647,1.66475,244800000.0
2009-02-13 20:48:00,1.66465,1.66615,1.66465,1.6653,377800000.0
2009-02-13 20:49:00,1.6653,1.66645,1.66525,1.66645,374200000.0
2009-02-13 20:50:00,1.6665,1.667,1.66635,1.6666,154800000.0
2009-02-13 20:51:00,1.6666,1.6666,1.66635,1.6664,144000000.0
2009-02-13 20:52:00,1.6664,1.66665,1.6662,1.6663,110400000.0
2009-02-13 20:53:00,1.6663,1.66655,1.6654,1.66585,272400000.0
2009-02-13 20:54:00,1.66585,1.6659,1.66545,1.66565,108200000.0
2009-02-13 20:55:00,1.66565,1.6657,1.6654,1.66545,113200000.0
2009-02-13 20:56:00,1.66545,1.6658,1.665,1.66565,151600000.0
2009-02-13 20:57:00,1.6656,1.66585,1.66505,1.6656,193000000.0
2009-02-13 20:58:00,1.6655,1.6658,1.6652,1.6655,106800000.0
2009-02-13 20:59:00,1.6654,1.66665,1.66535,1.66535,205000000.0
2009-02-13 21:00:00,1.66525,1.66575,1.66515,1.66555,119200000.0
2009-02-13 21:01:00,1.66555,1.66595,1.6655,1.6655,170400000.0
2009-02-13 21:02:00,1.6655,1.66585,1.6655,1.66575,139800000.0
2009-02-13 21:03:00,1.66575,1.66635,1.66575,1.66605,164200000.0
2009-02-13 21:04:00,1.6662,1.6664,1.66595,1.66605,106600000.0
2009-02-13 21:05:00,1.666,1.66655,1.66435,1.66435,384400000.0
2009-02-13 21:06:00,1.6644,1.6651,1.66415,1.66505,227800000.0
2009-02-13 21:07:00,1.665,1.66505,1.66425,1.66445,253600000.0
2009-02-13 21:08:00,1.6646,1.66495,1.6641,1.6647,217200000.0
2009-02-13 21:09:00,1.66475,1.66495,1.6646,1.6646,77600000.0
2009-02-13 21:10:00,1.6646,1.6646,1.66415,1.6645,112000000.0
2009-02-13 21:11:00,1.6644,1.6645,1.66405,1.66425,146000000.0
2009-02-13 21:12:00,1.66425,1.66475,1.6641,1.6646,158200000.0
2009-02-13 21:13:00,1.6646,1.66505,1.66445,1.66465,170200000.0
2009-02-13 21:14:00,1.6646,1.6647,1.66445,1.66465,205000000.0
2009-02-13 21:15:00,1.66465,1.66505,1.66445,1.665,201400000.0
2009-02-13 21:16:00,1.66485,1.665,1.6642,1.66495,259400000.0
2009-02-13 21:17:00,1.66485,1.6649,1.66415,1.6644,190400000.0
2009-02-13 21:18:00,1.6643,1.6645,1.6641,1.6643,147000000.0
2009-02-13 21:19:00,1.66435,1.66435,1.66425,1.66425,32400000.0
2009-02-13 21:20:00,1.66425,1.6649,1.66405,1.66465,204400000.0
2009-02-13 21:21:00,1.66475,1.6649,1.66425,1.6648,108000000.0
2009-02-13 21:22:00,1.66485,1.6652,1.66465,1.66475,139800000.0
2009-02-13 21:23:00,1.6647,1.6651,1.6646,1.6649,268600000.0
2009-02-13 21:24:00,1.66485,1.66505,1.6644,1.665,196800000.0
2009-02-13 21:25:00,1.66495,1.66505,1.6644,1.66455,219200000.0
2009-02-13 21:26:00,1.66475,1.6649,1.66415,1.66455,283200000.0
2009-02-13 21:27:00,1.66455,1.66455,1.6641,1.66435,108200000.0
2009-02-13 21:28:00,1.66445,1.6647,1.6639,1.6641,113600000.0
2009-02-13 21:29:00,1.66405,1.6646,1.6639,1.6644,151200000.0
2009-02-13 21:30:00,1.66405,1.6645,1.66365,1.66425,200600000.0
2009-02-13 21:31:00,1.66425,1.6646,1.66425,1.66455,170800000.0
2009-02-13 21:32:00,1.66455,1.6648,1.66455,1.66465,78600000.0
2009-02-13 21:33:00,1.66475,1.66475,1.6641,1.66415,122600000.0
2009-02-13 21:34:00,1.66415,1.6648,1.66415,1.6647,104200000.0
2009-02-13 21:35:00,1.66475,1.66475,1.66415,1.6642,149000000.0
2009-02-13 21:36:00,1.6642,1.66455,1.6642,1.6644,74400000.0
2009-02-13 21:37:00,1.6642,1.6651,1.6642,1.66485,89400000.0
2009-02-13 21:38:00,1.66475,1.66475,1.6641,1.6643,202600000.0
2009-02-13 21:39:00,1.66425,1.6653,1.66405,1.66485,153600000.0
2009-02-13 21:40:00,1.66495,1.6651,1.6645,1.66495,132800000.0
2009-02-13 21:41:00,1.66495,1.66535,1.66485,1.6653,109200000.0
2009-02-13 21:42:00,1.6653,1.6654,1.66495,1.6654,140400000.0
2009-02-13 21:43:00,1.6654,1.66565,1.6651,1.66545,56200000.0
2009-02-13 21:44:00,1.66545,1.66595,1.6652,1.66545,151400000.0
2009-02-13 21:45:00,1.6654,1.6667,1.6654,1.6663,115400000.0
2009-02-13 21:46:00,1.6663,1.6668,1.6662,1.6667,162400000.0
2009-02-13 21:47:00,1.6668,1.6668,1.6666,1.6666,42400000.0
2009-02-13 21:48:00,1.6667,1.66705,1.6667,1.66705,80600000.0
2009-02-13 21:49:00,1.66705,1.6674,1.66695,1.6672,133000000.0
2009-02-13 21:50:00,1.6672,1.6675,1.6668,1.66725,130800000.0
2009-02-13 21:51:00,1.66715,1.66735,1.6671,1.66715,70200000.0
2009-02-13 21:52:00,1.6673,1.668,1.6671,1.66795,155000000.0
2009-02-13 21:53:00,1.66795,1.668,1.66765,1.66785,57000000.0
2009-02-13 21:54:00,1.66775,1.6682,1.66725,1.6682,76800000.0
2009-02-13 21:55:00,1.66805,1.6692,1.66785,1.6692,173000000.0
2009-02-13 21:56:00,1.6691,1.6691,1.6685,1.66895,101000000.0
2009-02-13 21:57:00,1.66895,1.66895,1.66785,1.6685,192000000.0
2009-02-13 21:58:00,1.66855,1.66855,1.66805,1.66855,94000000.0
2009-02-13 21:59:00,1.66855,1.66905,1.66835,1.66885,122200000.0
2009-02-13 22:00:00,1.66885,1.6699,1.6685,1.6689,208600000.0
2009-02-13 22:01:00,1.66885,1.66955,1.66875,1.66875,167800000.0
2009-02-13 22:02:00,1.6693,1.6696,1.6687,1.66915,107600000.0
2009-02-13 22:03:00,1.66915,1.66975,1.66855,1.66905,105800000.0
2009-02-13 22:04:00,1.66915,1.66915,1.669,1.669,22000000.0
2009-02-13 22:05:00,1.6689,1.6689,1.66875,1.66885,20600000.0
2009-02-13 22:06:00,1.669,1.6692,1.6688,1.669,75000000.0
2009-02-13 22:07:00,1.66895,1.66905,1.66815,1.66815,96000000.0
2009-02-13 22:08:00,1.66815,1.6689,1.668,1.668,113000000.0
2009-02-13 22:09:00,1.6681,1.66825,1.66545,1.6665,221200000.0
2009-02-13 22:10:00,1.6667,1.6682,1.66655,1.66815,68200000.0
2009-02-13 22:11:00,1.6681,1.6685,1.6675,1.66805,101200000.0
2009-02-13 22:12:00,1.66805,1.66845,1.66805,1.66835,68800000.0
2009-02-13 22:13:00,1.66835,1.66835,1.6678,1.66815,58600000.0
2009-02-13 22:14:00,1.66825,1.66825,1.66735,1.6681,81400000.0
2009-02-13 22:15:00,1.66825,1.66845,1.6682,1.66835,50600000.0
2009-02-13 22:16:00,1.66835,1.669,1.6677,1.66795,110400000.0
2009-02-13 22:17:00,1.66795,1.66845,1.6678,1.66805,158400000.0
2009-02-13 22:18:00,1.668,1.668,1.66745,1.6676,41200000.0
2009-02-13 22:19:00,1.6676,1.6678,1.66745,1.6678,27000000.0
2009-02-13 22:20:00,1.6678,1.6685,1.6678,1.66825,83600000.0
2009-02-13 22:21:00,1.6682,1.66845,1.66775,1.66845,53600000.0
2009-02-13 22:22:00,1.66835,1.66845,1.66835,1.66845,27600000.0
2009-02-13 22:23:00,1.6685,1.6685,1.66845,1.6685,51200000.0
2009-02-13 22:24:00,1.66865,1.6694,1.6686,1.6691,153200000.0
2009-02-13 22:25:00,1.6691,1.6692,1.66835,1.66875,216800000.0
2009-02-13 22:26:00,1.6687,1.6688,1.66845,1.6686,80400000.0
2009-02-13 22:27:00,1.66855,1.66855,1.6683,1.66845,45000000.0
2009-02-13 22:28:00,1.66865,1.6689,1.6685,1.6689,106800000.0
2009-02-13 22:29:00,1.6689,1.66915,1.66875,1.66915,156800000.0
2009-02-13 22:30:00,1.66915,1.67,1.66905,1.6697,148200000.0
2009-02-13 22:31:00,1.6696,1.66965,1.6686,1.6689,290400000.0
2009-02-13 22:32:00,1.6691,1.6699,1.6691,1.66975,83200000.0
2009-02-13 22:33:00,1.66985,1.66985,1.66955,1.66985,59200000.0
2009-02-13 22:34:00,1.6698,1.6699,1.6695,1.66975,95000000.0
2009-02-13 22:35:00,1.66975,1.6699,1.66965,1.66965,71600000.0
2009-02-13 22:36:00,1.6698,1.67005,1.6695,1.67005,75400000.0
2009-02-13 22:37:00,1.67005,1.67005,1.6696,1.66975,38400000.0
2009-02-13 22:38:00,1.6698,1.6698,1.66875,1.66895,40000000.0
2009-02-13 22:39:00,1.6691,1.66965,1.66865,1.6696,93400000.0
2009-02-13 22:40:00,1.6696,1.6701,1.6695,1.67005,67400000.0
2009-02-13 22:41:00,1.67005,1.6702,1.66965,1.66975,64200000.0
2009-02-13 22:42:00,1.66975,1.6714,1.6697,1.67105,149600000.0
2009-02-13 22:43:00,1.6712,1.67135,1.6705,1.67065,96600000.0
2009-02-13 22:44:00,1.6706,1.6707,1.6699,1.6706,174400000.0
2009-02-13 22:45:00,1.6707,1.6713,1.67035,1.6713,152200000.0
2009-02-13 22:46:00,1.67125,1.67125,1.6704,1.6704,76600000.0
2009-02-13 22:47:00,1.6705,1.67065,1.6694,1.6697,164800000.0
2009-02-13 22:48:00,1.66965,1.67035,1.66965,1.67035,194400000.0
2009-02-13 22:49:00,1.67035,1.67035,1.66975,1.6699,60600000.0
2009-02-13 22:50:00,1.6698,1.6698,1.66865,1.66935,144400000.0
2009-02-13 22:51:00,1.6695,1.6695,1.6688,1.669,84200000.0
2009-02-13 22:52:00,1.669,1.669,1.66875,1.6688,88000000.0
2009-02-13 22:53:00,1.6688,1.6694,1.6688,1.6694,28800000.0
2009-02-13 22:54:00,1.6692,1.66965,1.6692,1.6696,34600000.0
2009-02-13 22:55:00,1.66965,1.67005,1.66965,1.6697,98400000.0
2009-02-13 22:56:00,1.66975,1.67005,1.66975,1.66995,108000000.0
2009-02-13 22:57:00,1.67005,1.6705,1.66935,1.6705,110600000.0
2009-02-13 22:58:00,1.67045,1.671,1.6696,1.67085,194000000.0
2009-02-13 22:59:00,1.67075,1.6712,1.67065,1.6708,201200000.0
2009-02-13 23:00:00,1.6707,1.6708,1.66995,1.67015,64400000.0
2009-02-13 23:01:00,1.6703,1.6705,1.66985,1.6701,88600000.0
2009-02-13 23:02:00,1.67015,1.67065,1.67015,1.6704,112600000.0
2009-02-13 23:03:00,1.6704,1.6705,1.67025,1.6704,100800000.0
2009-02-13 23:04:00,1.6703,1.6707,1.6698,1.67015,199200000.0
2009-02-13 23:05:00,1.67025,1.6706,1.6699,1.66995,104800000.0
2009-02-13 23:06:00,1.6701,1.67055,1.6696,1.66985,78000000.0
2009-02-13 23:07:00,1.66995,1.67085,1.66995,1.67085,114400000.0
2009-02-13 23:08:00,1.6708,1.6719,1.67035,1.6713,147200000.0
2009-02-13 23:09:00,1.6714,1.6714,1.67055,1.6712,172600000.0
2009-02-13 23:10:00,1.6711,1.6711,1.67075,1.6709,61000000.0
2009-02-13 23:11:00,1.6705,1.671,1.6705,1.671,99000000.0
2009-02-13 23:12:00,1.67045,1.67105,1.67035,1.67035,105200000.0
2009-02-13 23:13:00,1.67055,1.67095,1.6702,1.67095,191200000.0
2009-02-13 23:14:00,1.67105,1.6717,1.67105,1.6717,61200000.0
2009-02-13 23:15:00,1.6717,1.6717,1.67085,1.67095,75800000.0
2009-02-13 23:16:00,1.6712,1.67135,1.6708,1.67095,83600000.0
2009-02-13 23:17:00,1.671,1.67135,1.6709,1.671,53400000.0
2009-02-13 23:18:00,1.6711,1.67135,1.671,1.6711,199400000.0
2009-02-13 23:19:00,1.6711,1.6715,1.67055,1.6712,124600000.0
2009-02-13 23:20:00,1.67125,1.67135,1.6704,1.67055,123200000.0
2009-02-13 23:21:00,1.6708,1.6711,1.6699,1.67105,136000000.0
2009-02-13 23:22:00,1.6711,1.6711,1.6711,1.6711,16000000.0
2009-02-13 23:23:00,1.6711,1.6711,1.671,1.671,22400000.0
2009-02-13 23:24:00,1.671,1.671,1.671,1.671,28800000.0
2009-02-13 23:25:00,1.671,1.671,1.671,1.671,22400000.0
2009-02-13 23:26:00,1.6708,1.6708,1.6704,1.6704,33600000.0
2009-02-13 23:27:00,1.6704,1.67045,1.67035,1.67045,36000000.0
2009-02-13 23:28:00,1.67045,1.67045,1.67025,1.6704,25400000.0
2009-02-13 23:29:00,1.6704,1.6709,1.67015,1.67015,83800000.0
2009-02-13 23:30:00,1.67035,1.67045,1.6691,1.66955,77400000.0
2009-02-13 23:31:00,1.66955,1.66955,1.66945,1.66945,11200000.0
2009-02-13 23:32:00,1.6694,1.66975,1.6691,1.66945,61800000.0
2009-02-13 23:33:00,1.6696,1.6696,1.6693,1.6693,10200000.0
2009-02-13 23:34:00,1.6693,1.67015,1.66915,1.67015,26400000.0
2009-02-13 23:35:00,1.6702,1.6702,1.6702,1.6702,6400000.0
2009-02-13 23:36:00,1.66985,1.67115,1.66935,1.6697,113800000.0
2009-02-13 23:37:00,1.6695,1.6696,1.6695,1.66955,13400000.0
2009-02-13 23:38:00,1.66955,1.6696,1.66945,1.6696,13000000.0
2009-02-13 23:39:00,1.6696,1.6708,1.6696,1.6708,42600000.0
2009-02-13 23:40:00,1.6709,1.6709,1.66975,1.66975,28000000.0
2009-02-13 23:41:00,1.6697,1.6699,1.6696,1.66965,49000000.0
2009-02-13 23:42:00,1.66965,1.66965,1.6684,1.66885,58200000.0
2009-02-13 23:43:00,1.66885,1.66895,1.66855,1.66855,13000000.0
2009-02-13 23:44:00,1.6688,1.66975,1.6688,1.6694,20200000.0
2009-02-13 23:45:00,1.6697,1.6697,1.6687,1.6687,51000000.0
2009-02-13 23:46:00,1.66875,1.66875,1.66805,1.6682,55400000.0
2009-02-13 23:47:00,1.6681,1.66875,1.6679,1.6683,72800000.0
2009-02-13 23:48:00,1.6683,1.6683,1.6675,1.6675,40600000.0
2009-02-13 23:49:00,1.66745,1.66885,1.66745,1.66765,57000000.0
2009-02-13 23:50:00,1.66795,1.66795,1.6676,1.6676,25400000.0
2009-02-13 23:51:00,1.6677,1.6678,1.6672,1.6677,41400000.0
2009-02-13 23:52:00,1.66775,1.66785,1.6677,1.66785,9400000.0
2009-02-13 23:53:00,1.66775,1.66775,1.66735,1.66735,40600000.0
2009-02-13 23:54:00,1.66735,1.6678,1.66705,1.6674,36800000.0
2009-02-13 23:55:00,1.66755,1.66755,1.6674,1.6675,11000000.0
2009-02-13 23:56:00,1.66765,1.66765,1.6668,1.66685,17400000.0
2009-02-13 23:57:00,1.6668,1.66685,1.6656,1.66595,16000000.0
2009-02-13 23:58:00,1.666,1.66665,1.66525,1.6654,19600000.0
2009-02-13 23:59:00,1.66555,1.6658,1.66535,1.6656,11000000.0
2009-02-16 00:00:00,1.6543,1.65497,1.65401,1.65497,90600000.0
2009-02-16 00:01:00,1.6547,1.65507,1.65436,1.65467,197800000.0
2009-02-16 00:02:00,1.6552,1.65575,1.655,1.65575,14000000.0
2009-02-16 00:03:00,1.65575,1.6564,1.65575,1.65585,7000000.0
2009-02-16 00:04:00,1.65595,1.65685,1.6559,1.65685,8000000.0
2009-02-16 00:05:00,1.65665,1.657,1.65565,1.656,38000000.0
2009-02-16 00:06:00,1.65605,1.65605,1.65595,1.656,5000000.0
2009-02-16 00:07:00,1.65605,1.65605,1.656,1.656,3000000.0
2009-02-16 00:08:00,1.65595,1.65595,1.65515,1.6552,21000000.0
2009-02-16 00:09:00,1.6551,1.65595,1.65455,1.6559,26000000.0
2009-02-16 00:10:00,1.6561,1.65775,1.6561,1.65775,16000000.0
2009-02-16 00:11:00,1.65785,1.6583,1.65755,1.65805,55600000.0
2009-02-16 00:12:00,1.65805,1.65805,1.65705,1.65705,35200000.0
2009-02-16 00:13:00,1.657,1.657,1.6562,1.6569,33000000.0
2009-02-16 00:14:00,1.657,1.65735,1.6561,1.65655,29000000.0
2009-02-16 00:15:00,1.6567,1.6568,1.6563,1.6568,19000000.0
2009-02-16 00:16:00,1.657,1.65785,1.657,1.65745,25000000.0
2009-02-16 00:17:00,1.6573,1.6573,1.6571,1.6571,3000000.0
2009-02-16 00:18:00,1.65725,1.65725,1.6566,1.6566,12000000.0
2009-02-16 00:19:00,1.65625,1.6566,1.65575,1.65585,32200000.0
2009-02-16 00:20:00,1.65385,1.65385,1.65385,1.65385,4800000.0
2009-02-16 00:21:00,1.65385,1.65635,1.65385,1.65615,34600000.0
2009-02-16 00:22:00,1.65635,1.65635,1.65605,1.65605,2000000.0
2009-02-16 00:23:00,1.6538,1.6566,1.6538,1.65585,21600000.0
2009-02-16 00:24:00,1.65565,1.65565,1.6545,1.65525,30400000.0
2009-02-16 00:25:00,1.65525,1.65525,1.6549,1.6549,10600000.0
2009-02-16 00:26:00,1.65485,1.65545,1.65485,1.6554,17400000.0
2009-02-16 00:27:00,1.6554,1.6554,1.65415,1.6545,25800000.0
2009-02-16 00:28:00,1.6544,1.65445,1.65395,1.65395,28000000.0
2009-02-16 00:29:00,1.65425,1.65475,1.65275,1.65275,42600000.0
2009-02-16 00:30:00,1.6529,1.6546,1.6526,1.6546,43000000.0
2009-02-16 00:31:00,1.6546,1.6555,1.65265,1.6544,63000000.0
2009-02-16 00:32:00,1.65445,1.6547,1.65335,1.65425,77600000.0
2009-02-16 00:33:00,1.65425,1.65435,1.65335,1.65375,57400000.0
2009-02-16 00:34:00,1.6538,1.65405,1.65345,1.654,89000000.0
2009-02-16 00:35:00,1.654,1.6544,1.6535,1.6544,18600000.0
2009-02-16 00:36:00,1.65445,1.65445,1.6541,1.6541,2000000.0
2009-02-16 00:37:00,1.65355,1.6544,1.65355,1.65435,12800000.0
2009-02-16 00:38:00,1.6543,1.6545,1.65405,1.65405,17000000.0
2009-02-16 00:39:00,1.6543,1.6544,1.65395,1.654,17000000.0
2009-02-16 00:40:00,1.65405,1.65445,1.65375,1.65445,32000000.0
2009-02-16 00:41:00,1.65435,1.65435,1.65385,1.65405,14000000.0
2009-02-16 00:42:00,1.65405,1.6542,1.65405,1.6542,5000000.0
2009-02-16 00:43:00,1.65365,1.65445,1.65365,1.65445,5200000.0
2009-02-16 00:44:00,1.65455,1.65545,1.65445,1.65545,10200000.0
2009-02-16 00:45:00,1.6555,1.65625,1.6534,1.65455,63000000.0
2009-02-16 00:46:00,1.6543,1.65665,1.6542,1.6555,46000000.0
2009-02-16 00:47:00,1.65535,1.6555,1.65515,1.6553,15000000.0
2009-02-16 00:48:00,1.65525,1.6554,1.6551,1.6554,19000000.0
2009-02-16 00:49:00,1.6554,1.6556,1.6545,1.655,12000000.0
2009-02-16 00:50:00,1.65505,1.65505,1.6547,1.6548,7000000.0
2009-02-16 00:51:00,1.65475,1.65475,1.6545,1.6546,4000000.0
2009-02-16 00:52:00,1.65455,1.65455,1.65455,1.65455,1000000.0
2009-02-16 00:53:00,1.6544,1.6546,1.654,1.65425,27600000.0
2009-02-16 00:54:00,1.65445,1.65455,1.6544,1.65445,12000000.0
2009-02-16 00:55:00,1.6544,1.65445,1.6534,1.654,33000000.0
2009-02-16 00:56:00,1.654,1.6547,1.65335,1.65415,53800000.0
2009-02-16 00:57:00,1.65445,1.6549,1.6542,1.65435,77600000.0
2009-02-16 00:58:00,1.65435,1.6547,1.65405,1.6543,57000000.0
2009-02-16 00:59:00,1.6543,1.6544,1.6534,1.65355,34200000.0
2009-02-16 01:00:00,1.6536,1.65425,1.6532,1.6538,99400000.0
2009-02-16 01:01:00,1.65385,1.65435,1.6536,1.6536,66200000.0
2009-02-16 01:02:00,1.6536,1.6546,1.65345,1.6544,97400000.0
2009-02-16 01:03:00,1.65465,1.65495,1.65415,1.65445,56000000.0
2009-02-16 01:04:00,1.65445,1.6551,1.65425,1.655,121600000.0
2009-02-16 01:05:00,1.6549,1.6551,1.65475,1.6551,91200000.0
2009-02-16 01:06:00,1.6551,1.65525,1.65465,1.65505,42600000.0
2009-02-16 01:07:00,1.65495,1.65585,1.65485,1.6558,122600000.0
2009-02-16 01:08:00,1.6554,1.65585,1.6554,1.6556,35400000.0
2009-02-16 01:09:00,1.65575,1.6562,1.65575,1.656,107000000.0
2009-02-16 01:10:00,1.656,1.6567,1.656,1.6563,124000000.0
2009-02-16 01:11:00,1.6566,1.6567,1.65465,1.65515,115200000.0
2009-02-16 01:12:00,1.6552,1.656,1.6546,1.6555,158800000.0
2009-02-16 01:13:00,1.65565,1.65585,1.6549,1.6558,169200000.0
2009-02-16 01:14:00,1.65575,1.65575,1.655,1.6553,177000000.0
2009-02-16 01:15:00,1.6553,1.6554,1.65485,1.6551,44400000.0
2009-02-16 01:16:00,1.6552,1.65535,1.65505,1.65505,61600000.0
2009-02-16 01:17:00,1.655,1.65525,1.6545,1.6546,113000000.0
2009-02-16 01:18:00,1.6547,1.65505,1.65435,1.65485,84000000.0
2009-02-16 01:19:00,1.6548,1.6556,1.6548,1.6552,84000000.0
2009-02-16 01:20:00,1.65515,1.6553,1.6549,1.65525,26400000.0
2009-02-16 01:21:00,1.6552,1.65555,1.655,1.6554,27000000.0
2009-02-16 01:22:00,1.6554,1.6554,1.65515,1.65515,45600000.0
2009-02-16 01:23:00,1.6551,1.6551,1.6528,1.65335,76800000.0
2009-02-16 01:24:00,1.6534,1.65445,1.6534,1.65435,50000000.0
2009-02-16 01:25:00,1.65435,1.6544,1.6536,1.65375,84200000.0
2009-02-16 01:26:00,1.65375,1.65375,1.65305,1.65315,114800000.0
2009-02-16 01:27:00,1.6531,1.65365,1.65265,1.65365,41800000.0
2009-02-16 01:28:00,1.6536,1.65425,1.6536,1.6541,54600000.0
2009-02-16 01:29:00,1.65405,1.65415,1.654,1.654,21600000.0
2009-02-16 01:30:00,1.654,1.6546,1.65395,1.6546,55400000.0
2009-02-16 01:31:00,1.65465,1.65465,1.65435,1.6545,56000000.0
2009-02-16 01:32:00,1.6545,1.65475,1.654,1.6542,77200000.0
2009-02-16 01:33:00,1.6544,1.65445,1.65435,1.6544,23200000.0
2009-02-16 01:34:00,1.6545,1.65575,1.6544,1.65575,52000000.0
2009-02-16 01:35:00,1.65565,1.65565,1.6549,1.6551,66800000.0
2009-02-16 01:36:00,1.65505,1.6562,1.65485,1.6562,73200000.0
2009-02-16 01:37:00,1.6561,1.65655,1.65575,1.65575,27600000.0
2009-02-16 01:38:00,1.6558,1.6565,1.6557,1.65625,27200000.0
2009-02-16 01:39:00,1.6562,1.6563,1.65575,1.6558,39000000.0
2009-02-16 01:40:00,1.65585,1.65605,1.65545,1.65585,69200000.0
2009-02-16 01:41:00,1.65585,1.65585,1.65515,1.6558,40600000.0
2009-02-16 01:42:00,1.65575,1.65585,1.65505,1.65565,37000000.0
2009-02-16 01:43:00,1.65565,1.6568,1.65565,1.65635,72000000.0
2009-02-16 01:44:00,1.6564,1.6564,1.65585,1.6561,96600000.0
2009-02-16 01:45:00,1.6561,1.6561,1.6558,1.6561,17800000.0
2009-02-16 01:46:00,1.65625,1.6564,1.65585,1.6562,35800000.0
2009-02-16 01:47:00,1.6561,1.65625,1.6561,1.6561,79000000.0
2009-02-16 01:48:00,1.6561,1.6561,1.6561,1.6561,9600000.0
2009-02-16 01:49:00,1.6561,1.6562,1.65565,1.65575,57600000.0
2009-02-16 01:50:00,1.65575,1.6561,1.655,1.656,109200000.0
2009-02-16 01:51:00,1.656,1.6565,1.65525,1.6554,68000000.0
2009-02-16 01:52:00,1.65535,1.65555,1.655,1.65525,29000000.0
2009-02-16 01:53:00,1.65535,1.6558,1.6544,1.6548,42800000.0
2009-02-16 01:54:00,1.6548,1.65545,1.65475,1.65525,26000000.0
2009-02-16 01:55:00,1.6548,1.6549,1.65465,1.65465,83200000.0
2009-02-16 01:56:00,1.65465,1.65545,1.6545,1.65545,140800000.0
2009-02-16 01:57:00,1.65555,1.65635,1.65535,1.65615,195600000.0
2009-02-16 01:58:00,1.65615,1.65655,1.65585,1.65655,138400000.0
2009-02-16 01:59:00,1.65605,1.65625,1.65605,1.6561,98400000.0
2009-02-16 02:00:00,1.65615,1.65635,1.6552,1.6559,160800000.0
2009-02-16 02:01:00,1.6559,1.6559,1.65475,1.65505,92600000.0
2009-02-16 02:02:00,1.65525,1.6553,1.65455,1.65525,147000000.0
2009-02-16 02:03:00,1.65525,1.65535,1.6545,1.65465,83400000.0
2009-02-16 02:04:00,1.65465,1.65515,1.6546,1.6549,141800000.0
2009-02-16 02:05:00,1.655,1.6558,1.6547,1.6555,146800000.0
2009-02-16 02:06:00,1.65555,1.65565,1.65475,1.6548,69400000.0
2009-02-16 02:07:00,1.6548,1.65575,1.6548,1.6555,184200000.0
2009-02-16 02:08:00,1.65515,1.6564,1.65515,1.6563,159600000.0
2009-02-16 02:09:00,1.65625,1.6569,1.65605,1.6562,271800000.0
2009-02-16 02:10:00,1.6561,1.65645,1.6557,1.6561,119800000.0
2009-02-16 02:11:00,1.65615,1.65675,1.65615,1.65645,52600000.0
2009-02-16 02:12:00,1.6565,1.65655,1.6564,1.6565,30400000.0
2009-02-16 02:13:00,1.65655,1.65665,1.65655,1.65665,7000000.0
2009-02-16 02:14:00,1.6567,1.65695,1.6567,1.6569,21800000.0
2009-02-16 02:15:00,1.6569,1.65735,1.65685,1.65735,88200000.0
2009-02-16 02:16:00,1.6569,1.6573,1.6564,1.6564,157400000.0
2009-02-16 02:17:00,1.65645,1.65655,1.65615,1.65615,36600000.0
2009-02-16 02:18:00,1.65615,1.6564,1.65545,1.6558,185200000.0
2009-02-16 02:19:00,1.6558,1.6561,1.65555,1.6558,205400000.0
2009-02-16 02:20:00,1.6558,1.65655,1.65555,1.6561,177400000.0
2009-02-16 02:21:00,1.6561,1.65625,1.6561,1.6562,99000000.0
2009-02-16 02:22:00,1.65625,1.6565,1.65595,1.656,129400000.0
2009-02-16 02:23:00,1.656,1.65625,1.656,1.65605,51200000.0
2009-02-16 02:24:00,1.6561,1.65625,1.6561,1.65625,35200000.0
2009-02-16 02:25:00,1.65625,1.6569,1.65625,1.6563,97600000.0
2009-02-16 02:26:00,1.6565,1.65695,1.65635,1.65665,86200000.0
2009-02-16 02:27:00,1.6567,1.65685,1.65525,1.65595,413800000.0
2009-02-16 02:28:00,1.656,1.65655,1.65565,1.65565,157800000.0
2009-02-16 02:29:00,1.65565,1.6565,1.65545,1.65575,105200000.0
2009-02-16 02:30:00,1.6558,1.6563,1.6556,1.6556,89000000.0
2009-02-16 02:31:00,1.65565,1.65615,1.6555,1.65615,141600000.0
2009-02-16 02:32:00,1.65625,1.6566,1.65585,1.6563,123400000.0
2009-02-16 02:33:00,1.65635,1.6564,1.65615,1.65615,42000000.0
2009-02-16 02:34:00,1.65615,1.6563,1.65615,1.65625,53000000.0
2009-02-16 02:35:00,1.65625,1.65625,1.65605,1.65625,63200000.0
2009-02-16 02:36:00,1.65625,1.65625,1.6562,1.65625,38400000.0
2009-02-16 02:37:00,1.65625,1.65625,1.65545,1.6555,144000000.0
2009-02-16 02:38:00,1.6555,1.6558,1.6553,1.65545,47000000.0
2009-02-16 02:39:00,1.65545,1.65595,1.65535,1.6558,157200000.0
2009-02-16 02:40:00,1.6557,1.656,1.65555,1.656,89200000.0
2009-02-16 02:41:00,1.656,1.656,1.6555,1.6558,86400000.0
2009-02-16 02:42:00,1.6558,1.656,1.6557,1.656,162400000.0
2009-02-16 02:43:00,1.656,1.65685,1.656,1.6566,195400000.0
2009-02-16 02:44:00,1.65675,1.65675,1.656,1.65605,171000000.0
2009-02-16 02:45:00,1.65605,1.65615,1.6557,1.65615,301800000.0
2009-02-16 02:46:00,1.65595,1.6565,1.65595,1.6565,120800000.0
2009-02-16 02:47:00,1.6565,1.6565,1.6564,1.6565,25600000.0
2009-02-16 02:48:00,1.65655,1.65655,1.6561,1.6561,73600000.0
2009-02-16 02:49:00,1.65615,1.65685,1.65605,1.65685,121000000.0
2009-02-16 02:50:00,1.65685,1.6571,1.6566,1.65685,145200000.0
2009-02-16 02:51:00,1.6568,1.65725,1.6568,1.6572,60200000.0
2009-02-16 02:52:00,1.65725,1.6584,1.65725,1.6584,226400000.0
2009-02-16 02:53:00,1.65845,1.65895,1.6582,1.65835,245000000.0
2009-02-16 02:54:00,1.65835,1.65885,1.658,1.6581,296600000.0
2009-02-16 02:55:00,1.65805,1.659,1.658,1.65885,185600000.0
2009-02-16 02:56:00,1.65845,1.6587,1.65765,1.65825,132600000.0
2009-02-16 02:57:00,1.6583,1.6585,1.6572,1.65825,263800000.0
2009-02-16 02:58:00,1.6583,1.6587,1.65725,1.65865,517600000.0
2009-02-16 02:59:00,1.65885,1.65885,1.6581,1.6581,225600000.0
2009-02-16 03:00:00,1.6581,1.65865,1.6579,1.65835,368400000.0
2009-02-16 03:01:00,1.6584,1.6585,1.6578,1.658,195200000.0
2009-02-16 03:02:00,1.658,1.65895,1.65795,1.65865,310800000.0
2009-02-16 03:03:00,1.65865,1.6593,1.65865,1.6593,181800000.0
2009-02-16 03:04:00,1.65935,1.65945,1.65905,1.6593,181000000.0
2009-02-16 03:05:00,1.6593,1.65995,1.6592,1.65995,200000000.0
2009-02-16 03:06:00,1.66005,1.66045,1.65925,1.65945,121600000.0
2009-02-16 03:07:00,1.65975,1.66015,1.6594,1.66015,194000000.0
2009-02-16 03:08:00,1.66005,1.66035,1.66005,1.66005,86000000.0
2009-02-16 03:09:00,1.66005,1.66005,1.65985,1.65995,57200000.0
2009-02-16 03:10:00,1.65985,1.66,1.65985,1.66,99400000.0
2009-02-16 03:11:00,1.6602,1.6604,1.66,1.66015,100400000.0
2009-02-16 03:12:00,1.66015,1.66015,1.65975,1.65985,97800000.0
2009-02-16 03:13:00,1.6599,1.66055,1.6599,1.66055,26800000.0
2009-02-16 03:14:00,1.6604,1.6604,1.66005,1.66005,62400000.0
2009-02-16 03:15:00,1.6601,1.66055,1.6601,1.66055,52400000.0
2009-02-16 03:16:00,1.66055,1.66055,1.65985,1.66,182400000.0
2009-02-16 03:17:00,1.66005,1.66005,1.6596,1.6596,19200000.0
2009-02-16 03:18:00,1.6597,1.6597,1.6597,1.6597,59200000.0
2009-02-16 03:19:00,1.6597,1.6598,1.6596,1.65965,187200000.0
2009-02-16 03:20:00,1.65965,1.65995,1.65955,1.65965,243600000.0
2009-02-16 03:21:00,1.65965,1.6602,1.6595,1.65965,297000000.0
2009-02-16 03:22:00,1.65965,1.6598,1.65955,1.6597,176200000.0
2009-02-16 03:23:00,1.6597,1.65985,1.6594,1.65945,174400000.0
2009-02-16 03:24:00,1.65955,1.6596,1.65925,1.65955,190600000.0
2009-02-16 03:25:00,1.6595,1.6596,1.6595,1.6596,19000000.0
2009-02-16 03:26:00,1.6596,1.6598,1.65925,1.6596,62400000.0
2009-02-16 03:27:00,1.6597,1.6598,1.6597,1.6598,8200000.0
2009-02-16 03:28:00,1.65985,1.65985,1.6597,1.6597,48000000.0
2009-02-16 03:29:00,1.6598,1.65985,1.6597,1.65985,65400000.0
2009-02-16 03:30:00,1.65985,1.66035,1.6597,1.6602,148400000.0
2009-02-16 03:31:00,1.6601,1.66085,1.65975,1.66085,247400000.0
2009-02-16 03:32:00,1.6609,1.661,1.6604,1.66095,118000000.0
2009-02-16 03:33:00,1.6606,1.66065,1.66035,1.66055,135200000.0
2009-02-16 03:34:00,1.6605,1.6607,1.6605,1.66065,18000000.0
2009-02-16 03:35:00,1.66055,1.6606,1.66055,1.6606,3600000.0
2009-02-16 03:36:00,1.6606,1.66065,1.6606,1.6606,7200000.0
2009-02-16 03:37:00,1.6606,1.66065,1.66015,1.66025,46000000.0
2009-02-16 03:38:00,1.66015,1.66025,1.6597,1.6597,124800000.0
2009-02-16 03:39:00,1.65965,1.65965,1.6592,1.6592,134800000.0
2009-02-16 03:40:00,1.65925,1.65985,1.6592,1.6598,227200000.0
2009-02-16 03:41:00,1.66,1.66005,1.65955,1.66,120400000.0
2009-02-16 03:42:00,1.66,1.6601,1.65995,1.65995,51200000.0
2009-02-16 03:43:00,1.66,1.66,1.65975,1.65985,100800000.0
2009-02-16 03:44:00,1.6597,1.6598,1.65895,1.65975,196600000.0
2009-02-16 03:45:00,1.6596,1.65975,1.6592,1.6592,29200000.0
2009-02-16 03:46:00,1.65935,1.6595,1.6593,1.65935,68800000.0
2009-02-16 03:47:00,1.65935,1.6597,1.6593,1.6595,156800000.0
2009-02-16 03:48:00,1.65945,1.65945,1.65865,1.6588,151600000.0
2009-02-16 03:49:00,1.6589,1.6594,1.6589,1.65895,29200000.0
2009-02-16 03:50:00,1.659,1.65975,1.6587,1.6597,39800000.0
2009-02-16 03:51:00,1.6597,1.6599,1.6597,1.6598,53200000.0
2009-02-16 03:52:00,1.65985,1.66025,1.6593,1.6602,92000000.0
2009-02-16 03:53:00,1.6602,1.6603,1.6596,1.65975,77000000.0
2009-02-16 03:54:00,1.6598,1.66085,1.6598,1.66,197400000.0
2009-02-16 03:55:00,1.65995,1.6607,1.6594,1.66055,90800000.0
2009-02-16 03:56:00,1.6606,1.66065,1.66045,1.6606,18000000.0
2009-02-16 03:57:00,1.6605,1.6613,1.66045,1.6607,84400000.0
2009-02-16 03:58:00,1.66065,1.66075,1.66025,1.66055,68600000.0
2009-02-16 03:59:00,1.6606,1.66095,1.66025,1.66085,62000000.0
2009-02-16 04:00:00,1.66085,1.661,1.6606,1.66085,17000000.0
2009-02-16 04:01:00,1.6609,1.6614,1.6605,1.66125,52800000.0
2009-02-16 04:02:00,1.66125,1.6614,1.66095,1.66125,40600000.0
2009-02-16 04:03:00,1.6611,1.66125,1.6611,1.66125,9000000.0
2009-02-16 04:04:00,1.66125,1.6617,1.66115,1.6616,64000000.0
2009-02-16 04:05:00,1.66165,1.66225,1.66105,1.66135,73000000.0
2009-02-16 04:06:00,1.66135,1.6617,1.66125,1.66145,87400000.0
2009-02-16 04:07:00,1.6613,1.6615,1.6607,1.66115,157200000.0
2009-02-16 04:08:00,1.6612,1.66145,1.66115,1.6614,56800000.0
2009-02-16 04:09:00,1.66145,1.66145,1.66105,1.6612,62800000.0
2009-02-16 04:10:00,1.66115,1.6612,1.65995,1.66005,70400000.0
2009-02-16 04:11:00,1.66005,1.66035,1.65985,1.66035,160200000.0
2009-02-16 04:12:00,1.6604,1.66055,1.66,1.66035,35800000.0
2009-02-16 04:13:00,1.66035,1.66035,1.6602,1.66035,27200000.0
2009-02-16 04:14:00,1.66035,1.66035,1.6602,1.6603,36000000.0
2009-02-16 04:15:00,1.6603,1.66055,1.6602,1.6605,64600000.0
2009-02-16 04:16:00,1.6605,1.66095,1.6605,1.66085,56600000.0
2009-02-16 04:17:00,1.6609,1.661,1.66035,1.66035,26800000.0
2009-02-16 04:18:00,1.66035,1.66055,1.66025,1.6604,42800000.0
2009-02-16 04:19:00,1.6604,1.6609,1.66035,1.6605,52600000.0
2009-02-16 04:20:00,1.6604,1.66055,1.65995,1.66035,49200000.0
2009-02-16 04:21:00,1.6605,1.6607,1.65955,1.66065,63800000.0
2009-02-16 04:22:00,1.6607,1.66085,1.65985,1.66025,80800000.0
2009-02-16 04:23:00,1.66025,1.66025,1.66015,1.66015,19000000.0
2009-02-16 04:24:00,1.66015,1.66015,1.6598,1.6601,29000000.0
2009-02-16 04:25:00,1.66005,1.66005,1.65925,1.6596,52200000.0
2009-02-16 04:26:00,1.6596,1.65995,1.6596,1.6599,22000000.0
2009-02-16 04:27:00,1.65995,1.6602,1.65905,1.6598,129600000.0
2009-02-16 04:28:00,1.6599,1.66065,1.65975,1.66065,88600000.0
2009-02-16 04:29:00,1.66065,1.66095,1.6604,1.6604,52600000.0
2009-02-16 04:30:00,1.66045,1.6608,1.6604,1.6606,35600000.0
2009-02-16 04:31:00,1.66065,1.66095,1.6606,1.6609,55000000.0
2009-02-16 04:32:00,1.66075,1.6608,1.6605,1.6608,22000000.0
2009-02-16 04:33:00,1.66075,1.66075,1.66055,1.6606,9000000.0
2009-02-16 04:34:00,1.66065,1.6607,1.6601,1.6602,28000000.0
2009-02-16 04:35:00,1.6602,1.6608,1.6602,1.6608,73600000.0
2009-02-16 04:36:00,1.6609,1.6609,1.66045,1.66065,55400000.0
2009-02-16 04:37:00,1.66065,1.6607,1.66065,1.66065,30400000.0
2009-02-16 04:38:00,1.66065,1.66115,1.66065,1.66105,49400000.0
2009-02-16 04:39:00,1.661,1.6613,1.66095,1.6611,17000000.0
2009-02-16 04:40:00,1.66115,1.66115,1.66045,1.66055,33200000.0
2009-02-16 04:41:00,1.6606,1.6611,1.6606,1.661,26400000.0
2009-02-16 04:42:00,1.66095,1.6612,1.6605,1.6609,53400000.0
2009-02-16 04:43:00,1.66085,1.6613,1.6608,1.66095,30400000.0
2009-02-16 04:44:00,1.6611,1.6613,1.66105,1.6613,25400000.0
2009-02-16 04:45:00,1.66125,1.66145,1.66085,1.6609,67600000.0
2009-02-16 04:46:00,1.66105,1.6615,1.66075,1.66075,31800000.0
2009-02-16 04:47:00,1.66075,1.66135,1.66065,1.6608,45800000.0
2009-02-16 04:48:00,1.6609,1.6613,1.6608,1.6613,27400000.0
2009-02-16 04:49:00,1.6611,1.66135,1.6611,1.6612,11400000.0
2009-02-16 04:50:00,1.6613,1.6617,1.6608,1.6608,30400000.0
2009-02-16 04:51:00,1.66075,1.66115,1.66065,1.6608,25400000.0
2009-02-16 04:52:00,1.6608,1.66115,1.6608,1.66115,26000000.0
2009-02-16 04:53:00,1.6612,1.6612,1.6612,1.6612,1000000.0
2009-02-16 04:54:00,1.6612,1.6612,1.6612,1.6612,2000000.0
2009-02-16 04:55:00,1.6612,1.6612,1.66115,1.6612,3000000.0
2009-02-16 04:56:00,1.6611,1.66135,1.661,1.66115,29800000.0
2009-02-16 04:57:00,1.66115,1.6613,1.66115,1.6613,13000000.0
2009-02-16 04:58:00,1.6613,1.6615,1.66125,1.66145,14000000.0
2009-02-16 04:59:00,1.6615,1.6615,1.6615,1.6615,1000000.0
2009-02-16 05:00:00,1.6613,1.66145,1.66105,1.66105,22400000.0
2009-02-16 05:01:00,1.66105,1.6613,1.66105,1.66105,30400000.0
2009-02-16 05:02:00,1.66105,1.6611,1.66085,1.661,24000000.0
2009-02-16 05:03:00,1.661,1.661,1.6605,1.6609,23200000.0
2009-02-16 05:04:00,1.66065,1.6607,1.6602,1.66055,18600000.0
2009-02-16 05:05:00,1.6606,1.66075,1.6606,1.66065,6000000.0
2009-02-16 05:06:00,1.66065,1.66065,1.66045,1.6605,5000000.0
2009-02-16 05:07:00,1.66055,1.66075,1.66025,1.66075,38400000.0
2009-02-16 05:08:00,1.6608,1.6608,1.66025,1.6604,36800000.0
2009-02-16 05:09:00,1.66045,1.66065,1.66035,1.66065,22000000.0
2009-02-16 05:10:00,1.66065,1.66075,1.6602,1.6604,32400000.0
2009-02-16 05:11:00,1.66045,1.66045,1.6604,1.6604,2000000.0
2009-02-16 05:12:00,1.66045,1.66045,1.66025,1.66025,15400000.0
2009-02-16 05:13:00,1.6603,1.6606,1.6603,1.66045,10400000.0
2009-02-16 05:14:00,1.6604,1.6604,1.66005,1.6603,24600000.0
2009-02-16 05:15:00,1.66025,1.6604,1.66025,1.6604,9000000.0
2009-02-16 05:16:00,1.6604,1.6611,1.6604,1.66075,34000000.0
2009-02-16 05:17:00,1.66075,1.6608,1.66065,1.66065,9000000.0
2009-02-16 05:18:00,1.66075,1.66075,1.66065,1.66065,2000000.0
2009-02-16 05:19:00,1.6607,1.66075,1.66065,1.66065,4000000.0
2009-02-16 05:20:00,1.6607,1.66085,1.6607,1.66085,4000000.0
2009-02-16 05:21:00,1.66045,1.6609,1.6594,1.6597,31800000.0
2009-02-16 05:22:00,1.65985,1.6601,1.65985,1.65995,11000000.0
2009-02-16 05:23:00,1.65995,1.65995,1.6594,1.6595,6800000.0
2009-02-16 05:24:00,1.65965,1.65975,1.6596,1.6596,14200000.0
2009-02-16 05:25:00,1.6596,1.6596,1.65955,1.65955,4800000.0
2009-02-16 05:26:00,1.6594,1.66015,1.65905,1.6599,31400000.0
2009-02-16 05:27:00,1.66,1.66,1.6591,1.6593,26600000.0
2009-02-16 05:28:00,1.6593,1.6593,1.6587,1.65925,11800000.0
2009-02-16 05:29:00,1.65925,1.65935,1.65925,1.65935,4000000.0
2009-02-16 05:30:00,1.65935,1.65935,1.6591,1.65925,14800000.0
2009-02-16 05:31:00,1.65925,1.65935,1.65925,1.65935,4000000.0
2009-02-16 05:32:00,1.65915,1.6593,1.65905,1.6592,19800000.0
2009-02-16 05:33:00,1.65925,1.6593,1.6586,1.6588,40800000.0
2009-02-16 05:34:00,1.65875,1.65925,1.65875,1.65915,28600000.0
2009-02-16 05:35:00,1.6592,1.6592,1.65895,1.65895,9800000.0
2009-02-16 05:36:00,1.65885,1.65935,1.6587,1.65935,196000000.0
2009-02-16 05:37:00,1.65935,1.65955,1.65895,1.6595,106400000.0
2009-02-16 05:38:00,1.6595,1.65955,1.65905,1.65935,109400000.0
2009-02-16 05:39:00,1.65935,1.65945,1.65935,1.65945,17800000.0
2009-02-16 05:40:00,1.65945,1.65945,1.65935,1.65945,46200000.0
2009-02-16 05:41:00,1.6594,1.65945,1.6594,1.65945,17000000.0
2009-02-16 05:42:00,1.6595,1.6595,1.65895,1.65925,42200000.0
2009-02-16 05:43:00,1.65935,1.65935,1.65895,1.659,43200000.0
2009-02-16 05:44:00,1.659,1.6595,1.65875,1.6591,75600000.0
2009-02-16 05:45:00,1.65915,1.6592,1.65885,1.65905,27800000.0
2009-02-16 05:46:00,1.65905,1.6592,1.65905,1.65905,26000000.0
2009-02-16 05:47:00,1.65905,1.6592,1.6589,1.659,33400000.0
2009-02-16 05:48:00,1.659,1.6591,1.6589,1.65905,70200000.0
2009-02-16 05:49:00,1.65895,1.65935,1.65895,1.65915,49200000.0
2009-02-16 05:50:00,1.65915,1.6596,1.6591,1.65925,40400000.0
2009-02-16 05:51:00,1.65925,1.65945,1.6591,1.6591,14000000.0
2009-02-16 05:52:00,1.6591,1.65955,1.6591,1.65935,44400000.0
2009-02-16 05:53:00,1.6592,1.6592,1.659,1.659,8400000.0
2009-02-16 05:54:00,1.659,1.65935,1.6588,1.659,35600000.0
2009-02-16 05:55:00,1.659,1.65935,1.65875,1.6592,29400000.0
2009-02-16 05:56:00,1.65925,1.6594,1.65905,1.6593,15200000.0
2009-02-16 05:57:00,1.6593,1.65945,1.65905,1.65915,37800000.0
2009-02-16 05:58:00,1.65915,1.65945,1.65915,1.65945,24000000.0
2009-02-16 05:59:00,1.65945,1.6595,1.65905,1.6591,47200000.0
2009-02-16 06:00:00,1.6591,1.6591,1.65905,1.65905,18400000.0
2009-02-16 06:01:00,1.65905,1.6591,1.6589,1.65905,30800000.0
2009-02-16 06:02:00,1.65905,1.65905,1.659,1.659,6600000.0
2009-02-16 06:03:00,1.659,1.65905,1.6588,1.65905,10600000.0
2009-02-16 06:04:00,1.6589,1.659,1.6588,1.659,12600000.0
2009-02-16 06:05:00,1.659,1.65905,1.6587,1.65875,36000000.0
2009-02-16 06:06:00,1.65875,1.65885,1.65875,1.65885,5000000.0
2009-02-16 06:07:00,1.65895,1.65895,1.65895,1.65895,1000000.0
2009-02-16 06:08:00,1.65915,1.65915,1.659,1.659,5000000.0
2009-02-16 06:09:00,1.6589,1.65915,1.6589,1.659,14400000.0
2009-02-16 06:10:00,1.659,1.659,1.659,1.659,1800000.0
2009-02-16 06:11:00,1.65895,1.6594,1.65895,1.659,37800000.0
2009-02-16 06:12:00,1.65885,1.659,1.6587,1.6587,67600000.0
2009-02-16 06:13:00,1.6587,1.6588,1.6587,1.6588,21600000.0
2009-02-16 06:14:00,1.6589,1.65915,1.65885,1.65885,30200000.0
2009-02-16 06:15:00,1.65895,1.65895,1.65885,1.65895,13600000.0
2009-02-16 06:16:00,1.65885,1.6592,1.65885,1.65905,12600000.0
2009-02-16 06:17:00,1.659,1.6591,1.6588,1.6591,41000000.0
2009-02-16 06:18:00,1.6591,1.6593,1.65905,1.6591,16000000.0
2009-02-16 06:19:00,1.65915,1.65925,1.65905,1.6591,26800000.0
2009-02-16 06:20:00,1.6591,1.65925,1.6584,1.6584,75800000.0
2009-02-16 06:21:00,1.6585,1.6589,1.65815,1.65825,94400000.0
2009-02-16 06:22:00,1.6582,1.65935,1.6582,1.6589,70000000.0
2009-02-16 06:23:00,1.65895,1.65895,1.6584,1.6585,32000000.0
2009-02-16 06:24:00,1.65845,1.65855,1.6584,1.65845,8000000.0
2009-02-16 06:25:00,1.6584,1.6584,1.658,1.65805,58200000.0
2009-02-16 06:26:00,1.65805,1.65805,1.65745,1.6577,56800000.0
2009-02-16 06:27:00,1.6577,1.65775,1.65765,1.65765,10800000.0
2009-02-16 06:28:00,1.6577,1.65775,1.6576,1.6577,48600000.0
2009-02-16 06:29:00,1.6577,1.6578,1.65745,1.65745,67200000.0
2009-02-16 06:30:00,1.65735,1.65795,1.65715,1.65795,39000000.0
2009-02-16 06:31:00,1.65795,1.6584,1.65795,1.6584,36600000.0
2009-02-16 06:32:00,1.6584,1.6595,1.65835,1.6593,98800000.0
2009-02-16 06:33:00,1.65935,1.65985,1.6583,1.65855,307600000.0
2009-02-16 06:34:00,1.65845,1.6589,1.6578,1.6584,154400000.0
2009-02-16 06:35:00,1.6584,1.6584,1.6578,1.6584,148800000.0
2009-02-16 06:36:00,1.6584,1.6584,1.65755,1.65795,94600000.0
2009-02-16 06:37:00,1.6579,1.65835,1.6579,1.65815,127600000.0
2009-02-16 06:38:00,1.65815,1.65815,1.65765,1.658,49400000.0
2009-02-16 06:39:00,1.65805,1.65805,1.6575,1.65775,54800000.0
2009-02-16 06:40:00,1.6579,1.65835,1.6579,1.65835,32600000.0
2009-02-16 06:41:00,1.65835,1.6594,1.65835,1.65925,40400000.0
2009-02-16 06:42:00,1.65925,1.6594,1.65925,1.65935,13000000.0
2009-02-16 06:43:00,1.6592,1.6592,1.659,1.65915,10000000.0
2009-02-16 06:44:00,1.659,1.65915,1.6583,1.65845,45200000.0
2009-02-16 06:45:00,1.65855,1.6591,1.65855,1.6591,9800000.0
2009-02-16 06:46:00,1.6591,1.6595,1.6586,1.65905,75200000.0
2009-02-16 06:47:00,1.65925,1.65945,1.65855,1.65925,59400000.0
2009-02-16 06:48:00,1.65915,1.65935,1.6588,1.6591,30400000.0
2009-02-16 06:49:00,1.65905,1.65905,1.65875,1.65875,19400000.0
2009-02-16 06:50:00,1.6588,1.65885,1.6585,1.6585,31800000.0
2009-02-16 06:51:00,1.6585,1.6585,1.65815,1.6583,65600000.0
2009-02-16 06:52:00,1.65835,1.6585,1.6582,1.65835,45000000.0
2009-02-16 06:53:00,1.65835,1.65835,1.65805,1.65825,15000000.0
2009-02-16 06:54:00,1.65825,1.65825,1.6579,1.658,9200000.0
2009-02-16 06:55:00,1.65805,1.6581,1.65785,1.65785,34000000.0
2009-02-16 06:56:00,1.65795,1.6583,1.65785,1.65805,67000000.0
2009-02-16 06:57:00,1.65805,1.65855,1.658,1.6581,71800000.0
2009-02-16 06:58:00,1.6581,1.6584,1.65785,1.6582,85000000.0
2009-02-16 06:59:00,1.6582,1.6582,1.65765,1.65765,87200000.0
2009-02-16 07:00:00,1.6577,1.65825,1.6577,1.6581,55000000.0
2009-02-16 07:01:00,1.65815,1.6585,1.6581,1.6581,81200000.0
2009-02-16 07:02:00,1.6581,1.6583,1.65805,1.6582,36400000.0
2009-02-16 07:03:00,1.6582,1.65845,1.6582,1.65845,14000000.0
2009-02-16 07:04:00,1.6585,1.6585,1.65835,1.6584,9000000.0
2009-02-16 07:05:00,1.65835,1.6584,1.65805,1.65835,61600000.0
2009-02-16 07:06:00,1.65835,1.6585,1.65835,1.6585,34200000.0
2009-02-16 07:07:00,1.65835,1.65835,1.6581,1.65815,34600000.0
2009-02-16 07:08:00,1.65825,1.6583,1.65825,1.65825,12600000.0
2009-02-16 07:09:00,1.65825,1.6583,1.65815,1.6582,31000000.0
2009-02-16 07:10:00,1.6582,1.6583,1.65745,1.6577,47200000.0
2009-02-16 07:11:00,1.65775,1.658,1.6576,1.658,15000000.0
2009-02-16 07:12:00,1.65805,1.6582,1.65805,1.6582,6200000.0
2009-02-16 07:13:00,1.65815,1.65815,1.6581,1.6581,2000000.0
2009-02-16 07:14:00,1.65815,1.65815,1.65805,1.6581,3000000.0
2009-02-16 07:15:00,1.65815,1.6585,1.6581,1.6585,13000000.0
2009-02-16 07:16:00,1.65845,1.6585,1.65825,1.65825,21000000.0
2009-02-16 07:17:00,1.6583,1.6586,1.65825,1.6585,33000000.0
2009-02-16 07:18:00,1.65855,1.6587,1.65825,1.65835,92400000.0
2009-02-16 07:19:00,1.65825,1.6586,1.6582,1.6586,127600000.0
2009-02-16 07:20:00,1.65875,1.6596,1.6586,1.65955,73200000.0
2009-02-16 07:21:00,1.65955,1.6597,1.6588,1.659,38000000.0
2009-02-16 07:22:00,1.65905,1.65935,1.659,1.65915,20200000.0
2009-02-16 07:23:00,1.6591,1.66075,1.65895,1.66025,81200000.0
2009-02-16 07:24:00,1.6603,1.66035,1.6597,1.6597,32000000.0
2009-02-16 07:25:00,1.6597,1.6599,1.6597,1.6597,6000000.0
2009-02-16 07:26:00,1.6599,1.66,1.65965,1.65965,12000000.0
2009-02-16 07:27:00,1.6597,1.66015,1.65955,1.66015,38200000.0
2009-02-16 07:28:00,1.6603,1.66045,1.6603,1.6604,76200000.0
2009-02-16 07:29:00,1.66035,1.66125,1.66015,1.66065,148600000.0
2009-02-16 07:30:00,1.6607,1.66205,1.6607,1.6619,55800000.0
2009-02-16 07:31:00,1.6617,1.66195,1.661,1.6617,140600000.0
2009-02-16 07:32:00,1.66165,1.66165,1.6616,1.66165,3000000.0
2009-02-16 07:33:00,1.66165,1.6617,1.66135,1.6614,32400000.0
2009-02-16 07:34:00,1.6614,1.66145,1.66065,1.6609,39600000.0
2009-02-16 07:35:00,1.66085,1.66105,1.6608,1.6608,12400000.0
2009-02-16 07:36:00,1.66065,1.66085,1.65985,1.66,26600000.0
2009-02-16 07:37:00,1.66025,1.6608,1.66025,1.66065,57200000.0
2009-02-16 07:38:00,1.66055,1.66065,1.66005,1.66015,38400000.0
2009-02-16 07:39:00,1.66015,1.66055,1.65955,1.66055,191000000.0
2009-02-16 07:40:00,1.6601,1.6603,1.6597,1.65985,45000000.0
2009-02-16 07:41:00,1.65985,1.6608,1.65975,1.6598,79000000.0
2009-02-16 07:42:00,1.6599,1.66015,1.6597,1.66015,35000000.0
2009-02-16 07:43:00,1.6601,1.66025,1.65965,1.65985,58200000.0
2009-02-16 07:44:00,1.65995,1.66,1.6597,1.65985,85000000.0
2009-02-16 07:45:00,1.6598,1.6599,1.65965,1.6599,65400000.0
2009-02-16 07:46:00,1.65955,1.6608,1.65955,1.6607,66400000.0
2009-02-16 07:47:00,1.66075,1.66075,1.6602,1.66045,26000000.0
2009-02-16 07:48:00,1.6605,1.66125,1.6601,1.6607,51400000.0
2009-02-16 07:49:00,1.66055,1.66055,1.6594,1.65995,76600000.0
2009-02-16 07:50:00,1.6596,1.66,1.6596,1.65995,25200000.0
2009-02-16 07:51:00,1.66,1.66005,1.6597,1.65985,23200000.0
2009-02-16 07:52:00,1.65985,1.66045,1.65985,1.66025,32400000.0
2009-02-16 07:53:00,1.66045,1.66095,1.6599,1.6601,38800000.0
2009-02-16 07:54:00,1.6601,1.66085,1.6601,1.6606,44400000.0
2009-02-16 07:55:00,1.6606,1.6608,1.66005,1.6605,48000000.0
2009-02-16 07:56:00,1.66065,1.66085,1.65975,1.66075,36600000.0
2009-02-16 07:57:00,1.6607,1.66075,1.66025,1.66025,35200000.0
2009-02-16 07:58:00,1.66025,1.66025,1.6598,1.66015,9000000.0
2009-02-16 07:59:00,1.66035,1.66035,1.66005,1.66015,18200000.0
2009-02-16 08:00:00,1.66,1.66,1.6596,1.65985,38400000.0
2009-02-16 08:01:00,1.65985,1.65985,1.6591,1.6592,51400000.0
2009-02-16 08:02:00,1.65915,1.65925,1.6588,1.6588,73200000.0
2009-02-16 08:03:00,1.6588,1.659,1.65805,1.65815,100600000.0
2009-02-16 08:04:00,1.65815,1.6583,1.6551,1.6565,166800000.0
2009-02-16 08:05:00,1.6566,1.6571,1.65495,1.657,100400000.0
2009-02-16 08:06:00,1.657,1.6576,1.65665,1.65755,135000000.0
2009-02-16 08:07:00,1.65755,1.65785,1.6567,1.6571,160000000.0
2009-02-16 08:08:00,1.6574,1.65745,1.65665,1.65665,41000000.0
2009-02-16 08:09:00,1.65695,1.65775,1.6566,1.65675,92600000.0
2009-02-16 08:10:00,1.6568,1.65735,1.6565,1.6573,77400000.0
2009-02-16 08:11:00,1.6573,1.65735,1.6571,1.6572,62800000.0
2009-02-16 08:12:00,1.6572,1.6573,1.65705,1.6571,104400000.0
2009-02-16 08:13:00,1.6571,1.6575,1.6567,1.65685,90400000.0
2009-02-16 08:14:00,1.65675,1.6573,1.65665,1.65675,62200000.0
2009-02-16 08:15:00,1.65675,1.65695,1.6566,1.65665,71200000.0
2009-02-16 08:16:00,1.6567,1.6572,1.6566,1.65715,62600000.0
2009-02-16 08:17:00,1.657,1.65725,1.657,1.65725,9200000.0
2009-02-16 08:18:00,1.65725,1.65725,1.6564,1.657,118800000.0
2009-02-16 08:19:00,1.6571,1.65715,1.6568,1.6569,28800000.0
2009-02-16 08:20:00,1.65705,1.6572,1.6567,1.6568,44400000.0
2009-02-16 08:21:00,1.6567,1.65685,1.6567,1.65675,45200000.0
2009-02-16 08:22:00,1.65675,1.65675,1.6562,1.6565,51600000.0
2009-02-16 08:23:00,1.6565,1.65665,1.6562,1.6566,24000000.0
2009-02-16 08:24:00,1.65665,1.65665,1.65655,1.6566,14000000.0
2009-02-16 08:25:00,1.65665,1.65665,1.6566,1.65665,4000000.0
2009-02-16 08:26:00,1.6566,1.65695,1.6566,1.6568,18400000.0
2009-02-16 08:27:00,1.65685,1.6572,1.65685,1.6572,40200000.0
2009-02-16 08:28:00,1.6574,1.6576,1.65695,1.65735,166400000.0
2009-02-16 08:29:00,1.6574,1.6575,1.657,1.65715,137800000.0
2009-02-16 08:30:00,1.65715,1.65745,1.65695,1.657,151400000.0
2009-02-16 08:31:00,1.657,1.65765,1.65695,1.6576,105400000.0
2009-02-16 08:32:00,1.6575,1.6583,1.6573,1.65765,163400000.0
2009-02-16 08:33:00,1.65765,1.6581,1.6575,1.6581,68600000.0
2009-02-16 08:34:00,1.65805,1.6582,1.6576,1.658,129600000.0
2009-02-16 08:35:00,1.658,1.6583,1.65785,1.65805,122800000.0
2009-02-16 08:36:00,1.65805,1.65885,1.65785,1.65855,101400000.0
2009-02-16 08:37:00,1.65855,1.6593,1.65855,1.65875,82200000.0
2009-02-16 08:38:00,1.659,1.6591,1.65835,1.65845,54000000.0
2009-02-16 08:39:00,1.65845,1.6587,1.65835,1.65835,76200000.0
2009-02-16 08:40:00,1.6584,1.65845,1.6573,1.65795,110000000.0
2009-02-16 08:41:00,1.65795,1.6582,1.6574,1.6577,112000000.0
2009-02-16 08:42:00,1.6577,1.6578,1.6573,1.6575,44800000.0
2009-02-16 08:43:00,1.65685,1.657,1.6565,1.6565,88000000.0
2009-02-16 08:44:00,1.6565,1.6565,1.65535,1.65595,70000000.0
2009-02-16 08:45:00,1.65585,1.6559,1.65525,1.65525,63000000.0
2009-02-16 08:46:00,1.65525,1.65525,1.65425,1.6543,144200000.0
2009-02-16 08:47:00,1.65435,1.6547,1.65405,1.65405,135800000.0
2009-02-16 08:48:00,1.654,1.6553,1.654,1.65525,262000000.0
2009-02-16 08:49:00,1.65535,1.65535,1.65435,1.65515,76200000.0
2009-02-16 08:50:00,1.65545,1.65585,1.65495,1.65555,116000000.0
2009-02-16 08:51:00,1.65555,1.65585,1.65465,1.65565,130200000.0
2009-02-16 08:52:00,1.65555,1.656,1.65495,1.6558,231800000.0
2009-02-16 08:53:00,1.6558,1.65605,1.65525,1.6557,152400000.0
2009-02-16 08:54:00,1.6557,1.65585,1.65535,1.65585,103200000.0
2009-02-16 08:55:00,1.65585,1.6561,1.655,1.65515,131800000.0
2009-02-16 08:56:00,1.6553,1.65625,1.65505,1.65505,123600000.0
2009-02-16 08:57:00,1.65515,1.65615,1.65515,1.656,168200000.0
2009-02-16 08:58:00,1.6556,1.6568,1.6556,1.65595,123600000.0
2009-02-16 08:59:00,1.656,1.6564,1.65585,1.65585,113000000.0
2009-02-16 09:00:00,1.6557,1.6559,1.6551,1.65525,238200000.0
2009-02-16 09:01:00,1.65525,1.6561,1.65525,1.6558,254600000.0
2009-02-16 09:02:00,1.6558,1.6561,1.6547,1.655,187600000.0
2009-02-16 09:03:00,1.655,1.6553,1.65425,1.6544,278400000.0
2009-02-16 09:04:00,1.6543,1.65445,1.6537,1.6544,215200000.0
2009-02-16 09:05:00,1.6543,1.65475,1.6536,1.6539,254000000.0
2009-02-16 09:06:00,1.6539,1.65475,1.6535,1.6545,141400000.0
2009-02-16 09:07:00,1.6545,1.65455,1.65445,1.6545,104000000.0
2009-02-16 09:08:00,1.65445,1.65455,1.65365,1.6539,144000000.0
2009-02-16 09:09:00,1.6539,1.654,1.65295,1.65295,164400000.0
2009-02-16 09:10:00,1.65305,1.6534,1.6524,1.65265,242400000.0
2009-02-16 09:11:00,1.65265,1.6532,1.65225,1.6523,163000000.0
2009-02-16 09:12:00,1.6524,1.6534,1.65225,1.6534,106000000.0
2009-02-16 09:13:00,1.65345,1.65355,1.65275,1.6534,99200000.0
2009-02-16 09:14:00,1.6536,1.65365,1.65305,1.6536,112800000.0
2009-02-16 09:15:00,1.65365,1.65425,1.6536,1.6539,136000000.0
2009-02-16 09:16:00,1.6539,1.654,1.65355,1.65375,156000000.0
2009-02-16 09:17:00,1.65365,1.65395,1.65365,1.65395,182600000.0
2009-02-16 09:18:00,1.6539,1.654,1.65355,1.65375,83800000.0
2009-02-16 09:19:00,1.65375,1.65435,1.65375,1.6543,238600000.0
2009-02-16 09:20:00,1.6543,1.6549,1.65425,1.6546,277200000.0
2009-02-16 09:21:00,1.6546,1.65515,1.6541,1.65515,305200000.0
2009-02-16 09:22:00,1.65505,1.6553,1.6548,1.6552,220600000.0
2009-02-16 09:23:00,1.6552,1.65565,1.6551,1.65565,173200000.0
2009-02-16 09:24:00,1.65565,1.65575,1.65565,1.6557,67200000.0
2009-02-16 09:25:00,1.6557,1.65615,1.65555,1.65615,131800000.0
2009-02-16 09:26:00,1.65615,1.6568,1.65615,1.6565,204200000.0
2009-02-16 09:27:00,1.65655,1.65675,1.6559,1.6559,251800000.0
2009-02-16 09:28:00,1.6559,1.6568,1.65575,1.65665,211800000.0
2009-02-16 09:29:00,1.65665,1.6569,1.6561,1.6561,149000000.0
2009-02-16 09:30:00,1.6562,1.65735,1.656,1.6566,219200000.0
2009-02-16 09:31:00,1.6566,1.6571,1.6565,1.6571,149400000.0
2009-02-16 09:32:00,1.6571,1.6585,1.65675,1.6585,142600000.0
2009-02-16 09:33:00,1.6585,1.65925,1.65835,1.65845,228800000.0
2009-02-16 09:34:00,1.65835,1.6587,1.65775,1.658,385000000.0
2009-02-16 09:35:00,1.658,1.658,1.65735,1.6576,209400000.0
2009-02-16 09:36:00,1.6576,1.6579,1.6573,1.65755,217800000.0
2009-02-16 09:37:00,1.6576,1.65895,1.65745,1.6586,374600000.0
2009-02-16 09:38:00,1.6586,1.6596,1.6586,1.6596,141600000.0
2009-02-16 09:39:00,1.6596,1.6598,1.6594,1.6594,206200000.0
2009-02-16 09:40:00,1.6594,1.65995,1.65895,1.6594,255800000.0
2009-02-16 09:41:00,1.6595,1.6599,1.6592,1.6593,169600000.0
2009-02-16 09:42:00,1.65925,1.66095,1.65905,1.6598,294000000.0
2009-02-16 09:43:00,1.6597,1.66155,1.6583,1.66155,432000000.0
2009-02-16 09:44:00,1.66155,1.6617,1.6606,1.66105,307800000.0
2009-02-16 09:45:00,1.6609,1.6627,1.66085,1.66205,324800000.0
2009-02-16 09:46:00,1.66205,1.6622,1.6609,1.6613,164000000.0
2009-02-16 09:47:00,1.6613,1.66135,1.65995,1.6606,372600000.0
2009-02-16 09:48:00,1.66055,1.66055,1.65945,1.65965,372000000.0
2009-02-16 09:49:00,1.65975,1.66075,1.65975,1.66015,427400000.0
2009-02-16 09:50:00,1.66015,1.66065,1.65955,1.66035,140200000.0
2009-02-16 09:51:00,1.6604,1.6604,1.6599,1.66005,75000000.0
2009-02-16 09:52:00,1.66025,1.6605,1.6591,1.65985,269400000.0
2009-02-16 09:53:00,1.65985,1.66305,1.65985,1.66185,375600000.0
2009-02-16 09:54:00,1.6619,1.6622,1.66135,1.66175,290400000.0
2009-02-16 09:55:00,1.66175,1.662,1.6604,1.66075,291000000.0
2009-02-16 09:56:00,1.6607,1.66155,1.6607,1.66155,206000000.0
2009-02-16 09:57:00,1.66155,1.66175,1.6612,1.66125,124000000.0
2009-02-16 09:58:00,1.6613,1.66145,1.66045,1.6613,233800000.0
2009-02-16 09:59:00,1.6613,1.66185,1.66115,1.66145,232600000.0
2009-02-16 10:00:00,1.6614,1.6621,1.6614,1.6621,124200000.0
2009-02-16 10:01:00,1.66225,1.66265,1.6619,1.66235,245200000.0
2009-02-16 10:02:00,1.66235,1.6637,1.66235,1.66305,334400000.0
2009-02-16 10:03:00,1.66305,1.6631,1.66175,1.66185,192200000.0
2009-02-16 10:04:00,1.66185,1.66185,1.6608,1.6611,228800000.0
2009-02-16 10:05:00,1.6611,1.66125,1.66045,1.661,138200000.0
2009-02-16 10:06:00,1.661,1.6612,1.66065,1.661,172800000.0
2009-02-16 10:07:00,1.66105,1.66105,1.6602,1.6607,206200000.0
2009-02-16 10:08:00,1.66065,1.66085,1.66015,1.6606,151800000.0
2009-02-16 10:09:00,1.6606,1.6606,1.6598,1.66035,223200000.0
2009-02-16 10:10:00,1.6604,1.66055,1.65915,1.6594,212600000.0
2009-02-16 10:11:00,1.6593,1.6594,1.65885,1.6591,314400000.0
2009-02-16 10:12:00,1.65905,1.6594,1.6589,1.6591,255200000.0
2009-02-16 10:13:00,1.6592,1.6593,1.65725,1.6578,363000000.0
2009-02-16 10:14:00,1.6578,1.6578,1.65685,1.6575,326200000.0
2009-02-16 10:15:00,1.65765,1.658,1.65735,1.6579,140200000.0
2009-02-16 10:16:00,1.6579,1.65805,1.65725,1.65755,375800000.0
2009-02-16 10:17:00,1.6576,1.6581,1.6571,1.6579,368200000.0
2009-02-16 10:18:00,1.6579,1.65935,1.6578,1.65935,336800000.0
2009-02-16 10:19:00,1.65935,1.65945,1.6577,1.6583,303000000.0
2009-02-16 10:20:00,1.65815,1.6583,1.6575,1.65805,316800000.0
2009-02-16 10:21:00,1.6577,1.6579,1.6573,1.65765,186400000.0
2009-02-16 10:22:00,1.65765,1.6588,1.6576,1.6586,295000000.0
2009-02-16 10:23:00,1.65865,1.6594,1.65845,1.6588,188400000.0
2009-02-16 10:24:00,1.65875,1.65975,1.65865,1.6593,300600000.0
2009-02-16 10:25:00,1.65925,1.6597,1.65895,1.6596,276200000.0
2009-02-16 10:26:00,1.6596,1.661,1.6595,1.6609,289800000.0
2009-02-16 10:27:00,1.66085,1.6611,1.6601,1.66045,344200000.0
2009-02-16 10:28:00,1.6605,1.66075,1.6586,1.6592,426800000.0
2009-02-16 10:29:00,1.65915,1.65935,1.65895,1.65935,322600000.0
2009-02-16 10:30:00,1.65945,1.6597,1.65895,1.65895,165400000.0
2009-02-16 10:31:00,1.65895,1.66035,1.6589,1.6597,288000000.0
2009-02-16 10:32:00,1.6597,1.6616,1.6596,1.6612,290800000.0
2009-02-16 10:33:00,1.66125,1.66165,1.66115,1.66135,155200000.0
2009-02-16 10:34:00,1.66125,1.66145,1.66065,1.66115,297800000.0
2009-02-16 10:35:00,1.66105,1.6611,1.66055,1.6606,181000000.0
2009-02-16 10:36:00,1.66055,1.66055,1.66,1.66025,120000000.0
2009-02-16 10:37:00,1.6604,1.6604,1.65975,1.66035,362000000.0
2009-02-16 10:38:00,1.66035,1.6604,1.65905,1.6596,221400000.0
2009-02-16 10:39:00,1.6596,1.6601,1.659,1.65975,421200000.0
2009-02-16 10:40:00,1.65975,1.66055,1.65965,1.66025,276800000.0
2009-02-16 10:41:00,1.66025,1.66175,1.66025,1.66125,405400000.0
2009-02-16 10:42:00,1.66125,1.6613,1.6605,1.6605,163000000.0
2009-02-16 10:43:00,1.6604,1.6608,1.66035,1.6604,149600000.0
2009-02-16 10:44:00,1.66045,1.6611,1.66035,1.66105,384200000.0
2009-02-16 10:45:00,1.661,1.6612,1.66005,1.6611,447800000.0
2009-02-16 10:46:00,1.66125,1.66215,1.6608,1.66205,437800000.0
2009-02-16 10:47:00,1.66205,1.66215,1.6606,1.6608,414600000.0
2009-02-16 10:48:00,1.6608,1.6609,1.6604,1.6607,202800000.0
2009-02-16 10:49:00,1.66075,1.66095,1.6605,1.6609,395000000.0
2009-02-16 10:50:00,1.6609,1.6615,1.6608,1.66105,241200000.0
2009-02-16 10:51:00,1.66095,1.6627,1.66075,1.6627,389800000.0
2009-02-16 10:52:00,1.66265,1.6636,1.66255,1.66325,341800000.0
2009-02-16 10:53:00,1.6631,1.66405,1.6631,1.66395,320000000.0
2009-02-16 10:54:00,1.66395,1.66395,1.66335,1.66355,240600000.0
2009-02-16 10:55:00,1.66355,1.66465,1.6635,1.6644,308200000.0
2009-02-16 10:56:00,1.66445,1.6655,1.66405,1.66455,381800000.0
2009-02-16 10:57:00,1.66475,1.6648,1.66395,1.6641,320800000.0
2009-02-16 10:58:00,1.66395,1.664,1.6628,1.66305,360000000.0
2009-02-16 10:59:00,1.66305,1.66335,1.6625,1.6626,184600000.0
2009-02-16 11:00:00,1.6626,1.6629,1.66205,1.66225,446400000.0
2009-02-16 11:01:00,1.66235,1.66275,1.6621,1.66265,382000000.0
2009-02-16 11:02:00,1.66285,1.66345,1.66255,1.6628,213800000.0
2009-02-16 11:03:00,1.6628,1.6638,1.6627,1.6634,414000000.0
2009-02-16 11:04:00,1.6634,1.664,1.6632,1.664,221000000.0
2009-02-16 11:05:00,1.66415,1.6643,1.66345,1.6638,292800000.0
2009-02-16 11:06:00,1.6638,1.6642,1.6635,1.66385,196600000.0
2009-02-16 11:07:00,1.6638,1.6641,1.66365,1.6641,279400000.0
2009-02-16 11:08:00,1.6642,1.6647,1.66375,1.66465,318000000.0
2009-02-16 11:09:00,1.66475,1.6649,1.66395,1.66405,193300000.0
2009-02-16 11:10:00,1.6642,1.6659,1.66405,1.6656,522800000.0
2009-02-16 11:11:00,1.6656,1.666,1.665,1.66545,417400000.0
2009-02-16 11:12:00,1.66555,1.666,1.66505,1.6658,472800000.0
2009-02-16 11:13:00,1.6658,1.6685,1.6655,1.6675,364800000.0
2009-02-16 11:14:00,1.6673,1.66775,1.6668,1.66715,401600000.0
2009-02-16 11:15:00,1.66705,1.6677,1.6665,1.6672,421000000.0
2009-02-16 11:16:00,1.66715,1.6693,1.6671,1.6687,422200000.0
2009-02-16 11:17:00,1.6687,1.66955,1.66795,1.6683,354000000.0
2009-02-16 11:18:00,1.6687,1.6693,1.6674,1.6679,376000000.0
2009-02-16 11:19:00,1.66805,1.6682,1.6665,1.66665,343900000.0
2009-02-16 11:20:00,1.6667,1.66675,1.66595,1.66635,530600000.0
2009-02-16 11:21:00,1.6665,1.66695,1.6662,1.66665,376200000.0
2009-02-16 11:22:00,1.66665,1.66715,1.6662,1.66635,592400000.0
2009-02-16 11:23:00,1.66635,1.66725,1.6663,1.6671,464200000.0
2009-02-16 11:24:00,1.6671,1.6671,1.66605,1.6663,418600000.0
2009-02-16 11:25:00,1.66625,1.6665,1.66615,1.66615,326600000.0
2009-02-16 11:26:00,1.66615,1.66695,1.66605,1.66695,364200000.0
2009-02-16 11:27:00,1.66695,1.66715,1.6664,1.6671,490000001.0
2009-02-16 11:28:00,1.6671,1.6673,1.66625,1.6668,232000000.0
2009-02-16 11:29:00,1.6668,1.6668,1.665,1.665,463400000.0
2009-02-16 11:30:00,1.665,1.6656,1.66435,1.6648,342600000.0
2009-02-16 11:31:00,1.66475,1.666,1.66475,1.6651,338400000.0
2009-02-16 11:32:00,1.6651,1.66545,1.66485,1.66505,210000000.0
2009-02-16 11:33:00,1.6651,1.6653,1.66455,1.6646,248800000.0
2009-02-16 11:34:00,1.6647,1.66535,1.6642,1.6652,309400000.0
2009-02-16 11:35:00,1.6652,1.6652,1.6641,1.6645,247600000.0
2009-02-16 11:36:00,1.66445,1.66555,1.6642,1.6646,299600000.0
2009-02-16 11:37:00,1.6646,1.66475,1.6643,1.66465,278200000.0
2009-02-16 11:38:00,1.66455,1.66465,1.66325,1.66375,213400000.0
2009-02-16 11:39:00,1.6636,1.66365,1.6632,1.66335,340000000.0
2009-02-16 11:40:00,1.6633,1.66405,1.6633,1.6638,281600000.0
2009-02-16 11:41:00,1.6638,1.664,1.66355,1.664,234200000.0
2009-02-16 11:42:00,1.66385,1.66415,1.6638,1.66395,148200000.0
2009-02-16 11:43:00,1.664,1.6646,1.664,1.66455,253200000.0
2009-02-16 11:44:00,1.66455,1.6647,1.6638,1.66425,157000000.0
2009-02-16 11:45:00,1.66425,1.6643,1.66385,1.66405,194600000.0
2009-02-16 11:46:00,1.6641,1.66445,1.6639,1.6643,191000000.0
2009-02-16 11:47:00,1.6643,1.665,1.66415,1.6647,411200000.0
2009-02-16 11:48:00,1.6647,1.6651,1.6646,1.665,204000000.0
2009-02-16 11:49:00,1.665,1.6651,1.66445,1.6645,428200000.0
2009-02-16 11:50:00,1.6644,1.66495,1.6639,1.6642,656200000.0
2009-02-16 11:51:00,1.6642,1.6649,1.66405,1.66475,407600000.0
2009-02-16 11:52:00,1.6648,1.6658,1.66455,1.6656,630400000.0
2009-02-16 11:53:00,1.6656,1.66575,1.6652,1.6654,331600000.0
2009-02-16 11:54:00,1.6654,1.66545,1.6652,1.6654,290400000.0
2009-02-16 11:55:00,1.6654,1.66555,1.6642,1.66425,582000000.0
2009-02-16 11:56:00,1.6643,1.6645,1.6639,1.6639,410800000.0
2009-02-16 11:57:00,1.6639,1.6647,1.6639,1.66405,276600000.0
2009-02-16 11:58:00,1.66405,1.6642,1.6637,1.66395,226200000.0
2009-02-16 11:59:00,1.6641,1.6641,1.66395,1.66395,143000000.0
2009-02-16 12:00:00,1.66395,1.6643,1.66395,1.6643,216400000.0
2009-02-16 12:01:00,1.6643,1.665,1.66415,1.6647,660600000.0
2009-02-16 12:02:00,1.6648,1.66515,1.6644,1.6644,615600000.0
2009-02-16 12:03:00,1.6644,1.66515,1.664,1.6648,328000000.0
2009-02-16 12:04:00,1.6648,1.6649,1.6647,1.6649,345200001.0
2009-02-16 12:05:00,1.6649,1.6652,1.6643,1.6645,404400000.0
2009-02-16 12:06:00,1.6645,1.6645,1.6638,1.6641,239000000.0
2009-02-16 12:07:00,1.6641,1.66455,1.66385,1.66385,202400000.0
2009-02-16 12:08:00,1.6639,1.66405,1.6635,1.66385,531200001.0
2009-02-16 12:09:00,1.66385,1.66415,1.6635,1.6635,247800000.0
2009-02-16 12:10:00,1.6638,1.66415,1.6637,1.664,86800000.0
2009-02-16 12:11:00,1.66415,1.6644,1.664,1.6644,268600000.0
2009-02-16 12:12:00,1.66445,1.6653,1.66425,1.6653,348800000.0
2009-02-16 12:13:00,1.6653,1.66545,1.6651,1.6653,169600000.0
2009-02-16 12:14:00,1.66535,1.6657,1.66525,1.6653,221400000.0
2009-02-16 12:15:00,1.6653,1.66555,1.665,1.6652,204000000.0
2009-02-16 12:16:00,1.6652,1.66555,1.66515,1.66525,167600000.0
2009-02-16 12:17:00,1.66525,1.6657,1.66475,1.66515,375000000.0
2009-02-16 12:18:00,1.6651,1.6658,1.6651,1.6655,353600000.0
2009-02-16 12:19:00,1.66535,1.6671,1.6653,1.6669,369600000.0
2009-02-16 12:20:00,1.66685,1.66685,1.6658,1.6665,246000000.0
2009-02-16 12:21:00,1.6664,1.6664,1.66555,1.66605,568600000.0
2009-02-16 12:22:00,1.66605,1.6664,1.6655,1.66615,538400000.0
2009-02-16 12:23:00,1.66615,1.6665,1.66595,1.66595,441200000.0
2009-02-16 12:24:00,1.666,1.66695,1.666,1.66635,626600000.0
2009-02-16 12:25:00,1.66635,1.66685,1.6663,1.66685,504200000.0
2009-02-16 12:26:00,1.66665,1.6673,1.66665,1.6673,189800000.0
2009-02-16 12:27:00,1.6673,1.66765,1.6672,1.66765,170800000.0
2009-02-16 12:28:00,1.66765,1.66765,1.66605,1.6665,239600000.0
2009-02-16 12:29:00,1.66665,1.6669,1.66665,1.6668,80200000.0
2009-02-16 12:30:00,1.6668,1.66755,1.6668,1.6669,179800000.0
2009-02-16 12:31:00,1.66685,1.6679,1.6667,1.66755,225200000.0
2009-02-16 12:32:00,1.6674,1.66895,1.66695,1.66855,374799999.0
2009-02-16 12:33:00,1.66855,1.6686,1.66755,1.66855,387600000.0
2009-02-16 12:34:00,1.66855,1.6688,1.668,1.6682,194000000.0
2009-02-16 12:35:00,1.66825,1.6687,1.66755,1.668,236600000.0
2009-02-16 12:36:00,1.6681,1.6684,1.66745,1.66745,207000000.0
2009-02-16 12:37:00,1.66755,1.66755,1.66685,1.6672,121600000.0
2009-02-16 12:38:00,1.6672,1.6672,1.6664,1.66645,281600000.0
2009-02-16 12:39:00,1.6664,1.6676,1.6664,1.66735,397000000.0
2009-02-16 12:40:00,1.66755,1.66805,1.66745,1.6677,363200000.0
2009-02-16 12:41:00,1.66755,1.6679,1.6675,1.66785,234000000.0
2009-02-16 12:42:00,1.66785,1.66815,1.66765,1.6678,171000000.0
2009-02-16 12:43:00,1.6678,1.6678,1.6667,1.6667,195600000.0
2009-02-16 12:44:00,1.6667,1.6667,1.66595,1.66595,262800000.0
2009-02-16 12:45:00,1.66595,1.66625,1.66595,1.66615,125400000.0
2009-02-16 12:46:00,1.666,1.66625,1.6654,1.6655,172000000.0
2009-02-16 12:47:00,1.6655,1.66565,1.66525,1.6653,420800000.0
2009-02-16 12:48:00,1.66535,1.6656,1.6652,1.6653,268000000.0
2009-02-16 12:49:00,1.6653,1.66535,1.66495,1.665,144200000.0
2009-02-16 12:50:00,1.665,1.665,1.66435,1.66485,405000000.0
2009-02-16 12:51:00,1.6649,1.66525,1.66485,1.66515,169200000.0
2009-02-16 12:52:00,1.66515,1.66525,1.6648,1.66485,205600000.0
2009-02-16 12:53:00,1.66485,1.6656,1.66475,1.6653,306400000.0
2009-02-16 12:54:00,1.66535,1.6657,1.665,1.6656,304200000.0
2009-02-16 12:55:00,1.6656,1.6658,1.66485,1.6657,387000000.0
2009-02-16 12:56:00,1.6657,1.6657,1.6648,1.6648,542000000.0
2009-02-16 12:57:00,1.66495,1.6653,1.6647,1.6653,291400000.0
2009-02-16 12:58:00,1.6653,1.66575,1.66485,1.6653,226200000.0
2009-02-16 12:59:00,1.66515,1.6653,1.665,1.6651,114000000.0
2009-02-16 13:00:00,1.6651,1.66515,1.66475,1.66505,272800000.0
2009-02-16 13:01:00,1.66505,1.6656,1.66505,1.66555,185200000.0
2009-02-16 13:02:00,1.66565,1.66605,1.66545,1.6656,107900000.0
2009-02-16 13:03:00,1.6656,1.6659,1.6656,1.66585,130200000.0
2009-02-16 13:04:00,1.66585,1.66605,1.6657,1.6657,95200000.0
2009-02-16 13:05:00,1.6657,1.6658,1.66525,1.6658,166000000.0
2009-02-16 13:06:00,1.6658,1.6658,1.6636,1.66375,314100000.0
2009-02-16 13:07:00,1.66385,1.6645,1.6635,1.66415,332000000.0
2009-02-16 13:08:00,1.6641,1.66495,1.6637,1.66425,539600000.0
2009-02-16 13:09:00,1.66425,1.6647,1.66415,1.66445,353800000.0
2009-02-16 13:10:00,1.66435,1.66485,1.664,1.664,538400000.0
2009-02-16 13:11:00,1.6641,1.6641,1.6636,1.6638,358600000.0
2009-02-16 13:12:00,1.6638,1.6642,1.66365,1.6639,333200000.0
2009-02-16 13:13:00,1.6639,1.6639,1.6637,1.6637,115800000.0
2009-02-16 13:14:00,1.66375,1.66405,1.66365,1.664,368600000.0
2009-02-16 13:15:00,1.66395,1.664,1.6636,1.6637,210200000.0
2009-02-16 13:16:00,1.66365,1.66365,1.66325,1.66325,242600000.0
2009-02-16 13:17:00,1.66325,1.66385,1.66325,1.66385,173600000.0
2009-02-16 13:18:00,1.66385,1.66415,1.6626,1.6629,424400000.0
2009-02-16 13:19:00,1.66305,1.66445,1.663,1.664,328000000.0
2009-02-16 13:20:00,1.66405,1.66435,1.664,1.66415,111000000.0
2009-02-16 13:21:00,1.66415,1.66415,1.66405,1.66405,98800000.0
2009-02-16 13:22:00,1.66405,1.6641,1.66375,1.6639,303800000.0
2009-02-16 13:23:00,1.6639,1.6643,1.6638,1.6641,406800000.0
2009-02-16 13:24:00,1.6641,1.6645,1.66395,1.66415,223800000.0
2009-02-16 13:25:00,1.66415,1.6643,1.664,1.664,84000000.0
2009-02-16 13:26:00,1.66405,1.66425,1.664,1.664,89000000.0
2009-02-16 13:27:00,1.66405,1.6642,1.664,1.66405,116400000.0
2009-02-16 13:28:00,1.66425,1.6644,1.6637,1.6637,116400000.0
2009-02-16 13:29:00,1.6637,1.66415,1.6637,1.66415,279400000.0
2009-02-16 13:30:00,1.6642,1.6642,1.6639,1.66395,163000000.0
2009-02-16 13:31:00,1.66395,1.6643,1.66385,1.6642,120000000.0
2009-02-16 13:32:00,1.66425,1.6643,1.66405,1.6642,172000000.0
2009-02-16 13:33:00,1.66415,1.66435,1.6641,1.66415,161600000.0
2009-02-16 13:34:00,1.66415,1.66425,1.66415,1.66415,36200000.0
2009-02-16 13:35:00,1.66415,1.66485,1.66415,1.66485,81600000.0
2009-02-16 13:36:00,1.6649,1.66495,1.6647,1.6648,50000000.0
2009-02-16 13:37:00,1.6648,1.6654,1.6647,1.66485,122800000.0
2009-02-16 13:38:00,1.6648,1.66535,1.6643,1.66435,351800000.0
2009-02-16 13:39:00,1.66435,1.6648,1.66425,1.66445,294400000.0
2009-02-16 13:40:00,1.66445,1.66475,1.6644,1.66445,128200000.0
2009-02-16 13:41:00,1.6645,1.66465,1.664,1.6644,116800000.0
2009-02-16 13:42:00,1.6644,1.66445,1.66385,1.66415,185000000.0
2009-02-16 13:43:00,1.66415,1.66435,1.66375,1.6641,290200000.0
2009-02-16 13:44:00,1.66405,1.66455,1.66405,1.66455,245600000.0
2009-02-16 13:45:00,1.66455,1.6654,1.66455,1.6652,244600000.0
2009-02-16 13:46:00,1.6651,1.66575,1.6651,1.66525,197800000.0
2009-02-16 13:47:00,1.6652,1.6652,1.66475,1.66485,163200000.0
2009-02-16 13:48:00,1.66505,1.6654,1.6649,1.66535,233000000.0
2009-02-16 13:49:00,1.66535,1.6661,1.6653,1.666,95400000.0
2009-02-16 13:50:00,1.6662,1.66635,1.66615,1.6662,203400000.0
2009-02-16 13:51:00,1.6662,1.6662,1.66575,1.66575,414600000.0
2009-02-16 13:52:00,1.66575,1.66575,1.66525,1.66555,224000000.0
2009-02-16 13:53:00,1.6656,1.66565,1.66535,1.66545,220200000.0
2009-02-16 13:54:00,1.66555,1.66565,1.6649,1.66515,442000000.0
2009-02-16 13:55:00,1.66515,1.66545,1.66515,1.66535,164200000.0
2009-02-16 13:56:00,1.66535,1.66575,1.66535,1.6656,141400000.0
2009-02-16 13:57:00,1.6656,1.66575,1.6655,1.6656,226000000.0
2009-02-16 13:58:00,1.6657,1.66585,1.6656,1.66575,78400000.0
2009-02-16 13:59:00,1.66575,1.66605,1.66565,1.6658,233800000.0
2009-02-16 14:00:00,1.66585,1.6659,1.66565,1.6659,216400000.0
2009-02-16 14:01:00,1.6659,1.6659,1.6659,1.6659,46000000.0
2009-02-16 14:02:00,1.6659,1.6659,1.6659,1.6659,51000000.0
2009-02-16 14:03:00,1.6659,1.6662,1.6659,1.6661,52600000.0
2009-02-16 14:04:00,1.6661,1.6663,1.6657,1.6663,41800000.0
2009-02-16 14:05:00,1.6663,1.6664,1.6663,1.6664,36000000.0
2009-02-16 14:06:00,1.6664,1.6664,1.6664,1.6664,32000000.0
2009-02-16 14:07:00,1.6664,1.6664,1.6664,1.6664,16000000.0
2009-02-16 14:08:00,1.6664,1.6664,1.6664,1.6664,22000000.0
2009-02-16 14:09:00,1.6664,1.6664,1.6657,1.66595,46100000.0
2009-02-16 14:10:00,1.6657,1.66605,1.6646,1.66495,424400000.0
2009-02-16 14:11:00,1.66495,1.66495,1.6626,1.6627,359400000.0
2009-02-16 14:12:00,1.66275,1.66275,1.66215,1.6625,436000000.0
2009-02-16 14:13:00,1.66265,1.66355,1.6625,1.6633,486200000.0
2009-02-16 14:14:00,1.6633,1.6644,1.6633,1.66395,298400000.0
2009-02-16 14:15:00,1.664,1.664,1.6635,1.6636,297800000.0
2009-02-16 14:16:00,1.6636,1.6641,1.6635,1.6639,339000000.0
2009-02-16 14:17:00,1.664,1.66415,1.66355,1.6636,169600000.0
2009-02-16 14:18:00,1.6636,1.664,1.6633,1.6633,223400000.0
2009-02-16 14:19:00,1.6633,1.6637,1.6633,1.6636,174600000.0
2009-02-16 14:20:00,1.6636,1.66385,1.66345,1.66355,211400000.0
2009-02-16 14:21:00,1.6636,1.6637,1.66325,1.66335,379800000.0
2009-02-16 14:22:00,1.66335,1.66365,1.66305,1.66305,608000000.0
2009-02-16 14:23:00,1.66305,1.6632,1.66235,1.6632,403400000.0
2009-02-16 14:24:00,1.6632,1.6637,1.66295,1.6633,436400000.0
2009-02-16 14:25:00,1.6633,1.66345,1.6628,1.66315,454800000.0
2009-02-16 14:26:00,1.66315,1.66355,1.6631,1.6631,323400000.0
2009-02-16 14:27:00,1.66315,1.66345,1.66285,1.6631,241000000.0
2009-02-16 14:28:00,1.6631,1.66345,1.66265,1.66325,289200000.0
2009-02-16 14:29:00,1.6632,1.66355,1.66315,1.6634,157600000.0
2009-02-16 14:30:00,1.6635,1.66375,1.66335,1.66335,284600000.0
2009-02-16 14:31:00,1.66345,1.66355,1.66335,1.6635,371000000.0
2009-02-16 14:32:00,1.6635,1.66385,1.66325,1.66345,658400000.0
2009-02-16 14:33:00,1.66345,1.66385,1.66305,1.6632,549800000.0
2009-02-16 14:34:00,1.6632,1.6634,1.6624,1.66255,327999999.0
2009-02-16 14:35:00,1.6625,1.66285,1.6625,1.66285,295200000.0
2009-02-16 14:36:00,1.66285,1.6632,1.66245,1.66285,361600000.0
2009-02-16 14:37:00,1.66275,1.66325,1.6626,1.66325,525600000.0
2009-02-16 14:38:00,1.6632,1.6637,1.66295,1.6632,599200000.0
2009-02-16 14:39:00,1.6632,1.66365,1.6632,1.66355,413800000.0
2009-02-16 14:40:00,1.66355,1.66385,1.66315,1.6636,323000000.0
2009-02-16 14:41:00,1.66365,1.66445,1.6636,1.664,281200000.0
2009-02-16 14:42:00,1.6641,1.66415,1.6639,1.66405,129000000.0
2009-02-16 14:43:00,1.66395,1.66415,1.663,1.6635,321200000.0
2009-02-16 14:44:00,1.66355,1.66375,1.66315,1.6635,197200000.0
2009-02-16 14:45:00,1.6635,1.6653,1.66345,1.66505,479000000.0
2009-02-16 14:46:00,1.665,1.66555,1.665,1.6653,136800000.0
2009-02-16 14:47:00,1.66515,1.66515,1.6645,1.6646,316600000.0
2009-02-16 14:48:00,1.6646,1.66485,1.66435,1.6647,103400000.0
2009-02-16 14:49:00,1.6647,1.6651,1.6647,1.665,158800000.0
2009-02-16 14:50:00,1.66495,1.6652,1.66495,1.66505,218800000.0
2009-02-16 14:51:00,1.6651,1.6651,1.66465,1.6648,136800000.0
2009-02-16 14:52:00,1.6648,1.66505,1.66415,1.66505,263800000.0
2009-02-16 14:53:00,1.665,1.66505,1.6647,1.66485,195800000.0
2009-02-16 14:54:00,1.66485,1.66505,1.6647,1.66495,146000000.0
2009-02-16 14:55:00,1.6649,1.6649,1.6648,1.66485,109000000.0
2009-02-16 14:56:00,1.66485,1.66505,1.6643,1.66495,211800000.0
2009-02-16 14:57:00,1.665,1.66525,1.6648,1.66505,334400000.0
2009-02-16 14:58:00,1.66505,1.66505,1.6644,1.6646,245600000.0
2009-02-16 14:59:00,1.66455,1.66455,1.6638,1.6639,510400000.0
2009-02-16 15:00:00,1.66385,1.664,1.66365,1.6639,301200000.0
2009-02-16 15:01:00,1.6639,1.66445,1.6638,1.6644,178000000.0
2009-02-16 15:02:00,1.6644,1.66485,1.66435,1.6648,218200000.0
2009-02-16 15:03:00,1.6648,1.6648,1.6646,1.6646,57600000.0
2009-02-16 15:04:00,1.66465,1.66495,1.66465,1.6647,142600000.0
2009-02-16 15:05:00,1.6647,1.66685,1.6647,1.66645,468200000.0
2009-02-16 15:06:00,1.66645,1.66645,1.66605,1.6663,228200000.0
2009-02-16 15:07:00,1.66625,1.66625,1.66545,1.66565,243400000.0
2009-02-16 15:08:00,1.6656,1.66575,1.66495,1.6652,399200000.0
2009-02-16 15:09:00,1.6652,1.6655,1.66515,1.66515,336600000.0
2009-02-16 15:10:00,1.66525,1.66555,1.66475,1.6648,286800000.0
2009-02-16 15:11:00,1.6648,1.66505,1.6646,1.6648,143400000.0
2009-02-16 15:12:00,1.66485,1.6649,1.6645,1.6646,243800000.0
2009-02-16 15:13:00,1.66465,1.6649,1.6643,1.66445,319600000.0
2009-02-16 15:14:00,1.6645,1.6645,1.6632,1.6638,425800000.0
2009-02-16 15:15:00,1.6638,1.66445,1.66335,1.66445,327600000.0
2009-02-16 15:16:00,1.6645,1.66465,1.66395,1.66405,329200000.0
2009-02-16 15:17:00,1.66395,1.6641,1.66365,1.6638,227600000.0
2009-02-16 15:18:00,1.6637,1.664,1.6637,1.664,131600000.0
2009-02-16 15:19:00,1.664,1.664,1.66365,1.6637,200200000.0
2009-02-16 15:20:00,1.6637,1.6639,1.66265,1.66355,505200000.0
2009-02-16 15:21:00,1.6637,1.66385,1.66355,1.6638,306200000.0
2009-02-16 15:22:00,1.6638,1.66415,1.66335,1.66405,270200000.0
2009-02-16 15:23:00,1.66405,1.6643,1.66385,1.6642,198400000.0
2009-02-16 15:24:00,1.6643,1.6646,1.66385,1.664,275400000.0
2009-02-16 15:25:00,1.664,1.664,1.6636,1.6636,476000000.0
2009-02-16 15:26:00,1.6636,1.664,1.6632,1.66385,505999999.0
2009-02-16 15:27:00,1.66385,1.66385,1.66355,1.6637,350400000.0
2009-02-16 15:28:00,1.6637,1.66375,1.66325,1.66325,225400000.0
2009-02-16 15:29:00,1.6633,1.6636,1.6632,1.66335,259800000.0
2009-02-16 15:30:00,1.66335,1.66365,1.66325,1.66365,400400000.0
2009-02-16 15:31:00,1.6636,1.6636,1.66335,1.66335,264200000.0
2009-02-16 15:32:00,1.66345,1.66385,1.6632,1.66385,278000000.0
2009-02-16 15:33:00,1.66385,1.66445,1.66375,1.66395,434200000.0
2009-02-16 15:34:00,1.66395,1.66435,1.66385,1.6643,236800000.0
2009-02-16 15:35:00,1.6643,1.6646,1.6639,1.6641,402200000.0
2009-02-16 15:36:00,1.6641,1.66485,1.6641,1.66485,323200000.0
2009-02-16 15:37:00,1.66485,1.66595,1.66455,1.66585,369400000.0
2009-02-16 15:38:00,1.66585,1.6666,1.66545,1.66645,518400000.0
2009-02-16 15:39:00,1.6663,1.66655,1.6658,1.66595,317600000.0
2009-02-16 15:40:00,1.66595,1.66645,1.66595,1.6662,488800000.0
2009-02-16 15:41:00,1.6663,1.6663,1.6648,1.66485,613600000.0
2009-02-16 15:42:00,1.66485,1.66505,1.6644,1.66475,512800000.0
2009-02-16 15:43:00,1.6648,1.66505,1.66465,1.6649,399000000.0
2009-02-16 15:44:00,1.66485,1.6651,1.66475,1.6651,271600000.0
2009-02-16 15:45:00,1.6651,1.6652,1.6647,1.665,483600000.0
2009-02-16 15:46:00,1.665,1.665,1.6642,1.66445,480400000.0
2009-02-16 15:47:00,1.66445,1.6651,1.6644,1.6649,320600000.0
2009-02-16 15:48:00,1.6649,1.66525,1.66465,1.6651,352000000.0
2009-02-16 15:49:00,1.6651,1.66515,1.6647,1.665,571800000.0
2009-02-16 15:50:00,1.665,1.6655,1.665,1.6655,417200000.0
2009-02-16 15:51:00,1.66545,1.6657,1.6627,1.6631,497000000.0
2009-02-16 15:52:00,1.66325,1.664,1.663,1.6636,541600000.0
2009-02-16 15:53:00,1.66355,1.66415,1.663,1.66395,358300000.0
2009-02-16 15:54:00,1.66395,1.6645,1.66315,1.66365,339800000.0
2009-02-16 15:55:00,1.6638,1.6638,1.66265,1.6631,259500000.0
2009-02-16 15:56:00,1.663,1.6634,1.6629,1.66325,470000000.0
2009-02-16 15:57:00,1.6633,1.6634,1.66195,1.6622,330000000.0
2009-02-16 15:58:00,1.66215,1.66245,1.66075,1.66205,416400000.0
2009-02-16 15:59:00,1.6621,1.66295,1.66135,1.66275,590800000.0
2009-02-16 16:00:00,1.6629,1.66315,1.66205,1.66245,435800000.0
2009-02-16 16:01:00,1.6624,1.66265,1.6621,1.6622,446000000.0
2009-02-16 16:02:00,1.6623,1.6625,1.66045,1.6606,746600000.0
2009-02-16 16:03:00,1.66055,1.66115,1.6604,1.6609,697200000.0
2009-02-16 16:04:00,1.661,1.66175,1.661,1.66105,462600000.0
2009-02-16 16:05:00,1.66105,1.6613,1.66065,1.6613,404400000.0
2009-02-16 16:06:00,1.6613,1.6616,1.66055,1.66065,404000000.0
2009-02-16 16:07:00,1.6608,1.6613,1.6607,1.66125,372800000.0
2009-02-16 16:08:00,1.66125,1.66235,1.6611,1.6619,498600000.0
2009-02-16 16:09:00,1.66195,1.66295,1.66195,1.66295,216600000.0
2009-02-16 16:10:00,1.66295,1.66295,1.6621,1.6622,473800000.0
2009-02-16 16:11:00,1.6622,1.6624,1.66205,1.66215,351800000.0
2009-02-16 16:12:00,1.66215,1.66265,1.66215,1.66255,100400000.0
2009-02-16 16:13:00,1.6625,1.6625,1.66185,1.662,287000000.0
2009-02-16 16:14:00,1.6619,1.66205,1.66125,1.66145,549600000.0
2009-02-16 16:15:00,1.66155,1.66215,1.66135,1.6618,658800000.0
2009-02-16 16:16:00,1.6619,1.66205,1.6617,1.66205,357200000.0
2009-02-16 16:17:00,1.66205,1.66205,1.66105,1.66105,411400000.0
2009-02-16 16:18:00,1.66125,1.66145,1.66065,1.6608,770600000.0
2009-02-16 16:19:00,1.66085,1.66115,1.6606,1.6611,554400000.0
2009-02-16 16:20:00,1.661,1.6611,1.6597,1.6599,470000000.0
2009-02-16 16:21:00,1.6598,1.6599,1.6594,1.6596,509800000.0
2009-02-16 16:22:00,1.6596,1.66005,1.6593,1.65975,442600000.0
2009-02-16 16:23:00,1.65975,1.66055,1.6597,1.66,305800000.0
2009-02-16 16:24:00,1.6599,1.66035,1.6598,1.65995,446800000.0
2009-02-16 16:25:00,1.65995,1.66015,1.65995,1.65995,539600000.0
2009-02-16 16:26:00,1.66,1.66015,1.65995,1.66,119200000.0
2009-02-16 16:27:00,1.65995,1.6605,1.65995,1.66,215400000.0
2009-02-16 16:28:00,1.66,1.6601,1.65995,1.66,197400000.0
2009-02-16 16:29:00,1.6601,1.6601,1.65985,1.66005,127100000.0
2009-02-16 16:30:00,1.66005,1.66005,1.65995,1.66,146400000.0
2009-02-16 16:31:00,1.66,1.66,1.65995,1.66,76800000.0
2009-02-16 16:32:00,1.66,1.66,1.65995,1.65995,73600000.0
2009-02-16 16:33:00,1.65995,1.66,1.65945,1.65985,279600000.0
2009-02-16 16:34:00,1.65985,1.6602,1.65985,1.66005,220800000.0
2009-02-16 16:35:00,1.66015,1.66025,1.6599,1.6602,438000000.0
2009-02-16 16:36:00,1.66,1.6603,1.66,1.66025,307600000.0
2009-02-16 16:37:00,1.66025,1.66095,1.66015,1.66095,460600000.0
2009-02-16 16:38:00,1.66095,1.661,1.6603,1.66045,282800000.0
2009-02-16 16:39:00,1.66025,1.6609,1.66025,1.66075,506800000.0
2009-02-16 16:40:00,1.66075,1.66085,1.6596,1.6596,296400000.0
2009-02-16 16:41:00,1.6596,1.65995,1.65855,1.65905,384400000.0
2009-02-16 16:42:00,1.65915,1.65935,1.6585,1.6585,395800000.0
2009-02-16 16:43:00,1.6585,1.6593,1.6584,1.6588,600200000.0
2009-02-16 16:44:00,1.6588,1.65935,1.65845,1.6586,549000000.0
2009-02-16 16:45:00,1.6586,1.65905,1.65835,1.65845,473400000.0
2009-02-16 16:46:00,1.65845,1.65855,1.65735,1.65755,459600000.0
2009-02-16 16:47:00,1.65755,1.65815,1.6574,1.65795,288600000.0
2009-02-16 16:48:00,1.65795,1.65825,1.65785,1.65795,273800000.0
2009-02-16 16:49:00,1.6579,1.6583,1.65775,1.6579,252400000.0
2009-02-16 16:50:00,1.65795,1.65795,1.65745,1.65755,225200000.0
2009-02-16 16:51:00,1.6576,1.6587,1.6576,1.6586,611800000.0
2009-02-16 16:52:00,1.6586,1.6587,1.6579,1.6579,578800000.0
2009-02-16 16:53:00,1.658,1.6584,1.6577,1.65785,440000000.0
2009-02-16 16:54:00,1.65795,1.65795,1.65735,1.65755,403000000.0
2009-02-16 16:55:00,1.65755,1.6576,1.65685,1.6572,483000000.0
2009-02-16 16:56:00,1.6574,1.6574,1.657,1.6574,238400000.0
2009-02-16 16:57:00,1.6574,1.65745,1.657,1.6571,200600000.0
2009-02-16 16:58:00,1.6571,1.6573,1.6566,1.6572,284800000.0
2009-02-16 16:59:00,1.65715,1.6573,1.6567,1.6568,356200000.0
2009-02-16 17:00:00,1.6568,1.657,1.6566,1.6568,307800000.0
2009-02-16 17:01:00,1.6568,1.6569,1.6566,1.6566,206800000.0
2009-02-16 17:02:00,1.6566,1.65685,1.65615,1.65665,313200000.0
2009-02-16 17:03:00,1.65665,1.6574,1.65655,1.6574,357000000.0
2009-02-16 17:04:00,1.6574,1.65765,1.6571,1.6571,184000000.0
2009-02-16 17:05:00,1.657,1.65765,1.657,1.65765,311200000.0
2009-02-16 17:06:00,1.6576,1.65785,1.6574,1.6576,218000000.0
2009-02-16 17:07:00,1.6576,1.65955,1.6576,1.6589,261000000.0
2009-02-16 17:08:00,1.65895,1.659,1.65865,1.65875,285200000.0
2009-02-16 17:09:00,1.6587,1.6591,1.65845,1.6586,432400000.0
2009-02-16 17:10:00,1.6586,1.659,1.6586,1.659,59200000.0
2009-02-16 17:11:00,1.659,1.65935,1.659,1.6592,47200000.0
2009-02-16 17:12:00,1.65905,1.66,1.6587,1.6587,323600000.0
2009-02-16 17:13:00,1.6587,1.6592,1.65865,1.65915,260000000.0
2009-02-16 17:14:00,1.65925,1.6593,1.65885,1.65905,165200000.0
2009-02-16 17:15:00,1.65905,1.6592,1.65885,1.65905,177600000.0
2009-02-16 17:16:00,1.65905,1.65915,1.65815,1.65815,258600000.0
2009-02-16 17:17:00,1.6582,1.65855,1.65815,1.6583,127200000.0
2009-02-16 17:18:00,1.6585,1.6587,1.65835,1.6587,16800000.0
2009-02-16 17:19:00,1.6587,1.6589,1.6586,1.6586,56400000.0
2009-02-16 17:20:00,1.65855,1.65955,1.65835,1.65925,354000000.0
2009-02-16 17:21:00,1.65925,1.65925,1.6587,1.65875,337600000.0
2009-02-16 17:22:00,1.65875,1.6593,1.65865,1.65905,386200000.0
2009-02-16 17:23:00,1.65905,1.65925,1.6588,1.6589,438400000.0
2009-02-16 17:24:00,1.6589,1.65895,1.6581,1.65835,390600000.0
2009-02-16 17:25:00,1.6584,1.65855,1.65835,1.65835,85400000.0
2009-02-16 17:26:00,1.65835,1.6587,1.65825,1.6584,187800000.0
2009-02-16 17:27:00,1.65845,1.6592,1.65845,1.65915,271400000.0
2009-02-16 17:28:00,1.65915,1.6592,1.65895,1.6591,421000000.0
2009-02-16 17:29:00,1.65905,1.65935,1.6588,1.65925,353200000.0
2009-02-16 17:30:00,1.65925,1.65935,1.65855,1.6592,489200000.0
2009-02-16 17:31:00,1.65925,1.65935,1.6586,1.65895,628800000.0
2009-02-16 17:32:00,1.65895,1.659,1.658,1.65825,569200000.0
2009-02-16 17:33:00,1.65805,1.6587,1.6577,1.6577,309200000.0
2009-02-16 17:34:00,1.65775,1.65825,1.6577,1.658,372200000.0
2009-02-16 17:35:00,1.658,1.6582,1.65795,1.6581,206800000.0
2009-02-16 17:36:00,1.6581,1.6581,1.6575,1.6575,123600000.0
2009-02-16 17:37:00,1.6575,1.6575,1.65635,1.6564,246600000.0
2009-02-16 17:38:00,1.6564,1.65665,1.6561,1.6561,230400000.0
2009-02-16 17:39:00,1.656,1.656,1.65555,1.6558,233800000.0
2009-02-16 17:40:00,1.6558,1.6561,1.65425,1.65425,295000000.0
2009-02-16 17:41:00,1.65425,1.6544,1.65275,1.6538,361200000.0
2009-02-16 17:42:00,1.65375,1.65415,1.6537,1.65395,258200000.0
2009-02-16 17:43:00,1.65395,1.6544,1.65305,1.6534,304000000.0
2009-02-16 17:44:00,1.65335,1.6535,1.6521,1.65215,303800000.0
2009-02-16 17:45:00,1.6522,1.6528,1.65175,1.6527,305600000.0
2009-02-16 17:46:00,1.6527,1.6527,1.65165,1.6523,333200000.0
2009-02-16 17:47:00,1.65235,1.65415,1.6523,1.65305,307400000.0
2009-02-16 17:48:00,1.65305,1.65405,1.65235,1.65395,270400000.0
2009-02-16 17:49:00,1.65395,1.65405,1.65315,1.6534,169400000.0
2009-02-16 17:50:00,1.65335,1.6541,1.65285,1.65385,243000000.0
2009-02-16 17:51:00,1.65385,1.65425,1.6531,1.65335,236400000.0
2009-02-16 17:52:00,1.6533,1.6533,1.6529,1.65325,142200000.0
2009-02-16 17:53:00,1.6533,1.65355,1.65305,1.6532,174200000.0
2009-02-16 17:54:00,1.6532,1.65325,1.653,1.6531,216400000.0
2009-02-16 17:55:00,1.6531,1.6536,1.6531,1.6532,402600000.0
2009-02-16 17:56:00,1.6533,1.6537,1.65235,1.65265,509800000.0
2009-02-16 17:57:00,1.6526,1.6534,1.6526,1.6532,576800000.0
2009-02-16 17:58:00,1.65325,1.65355,1.65275,1.65285,420600000.0
2009-02-16 17:59:00,1.6529,1.6535,1.65135,1.65135,542200000.0
2009-02-16 18:00:00,1.65135,1.65355,1.65135,1.65325,473800000.0
2009-02-16 18:01:00,1.65325,1.6533,1.65265,1.6529,225600000.0
2009-02-16 18:02:00,1.65295,1.65325,1.6529,1.653,293000000.0
2009-02-16 18:03:00,1.65305,1.6531,1.6528,1.653,92600000.0
2009-02-16 18:04:00,1.65295,1.65365,1.65295,1.65355,299600000.0
2009-02-16 18:05:00,1.65355,1.6536,1.65315,1.6535,198400000.0
2009-02-16 18:06:00,1.65345,1.65525,1.65335,1.65525,304200000.0
2009-02-16 18:07:00,1.65525,1.65575,1.6539,1.6542,416200000.0
2009-02-16 18:08:00,1.65425,1.6549,1.65415,1.65465,226800000.0
2009-02-16 18:09:00,1.65465,1.65495,1.65455,1.65485,127800000.0
2009-02-16 18:10:00,1.65485,1.65485,1.65475,1.6548,41400000.0
2009-02-16 18:11:00,1.65475,1.65475,1.65425,1.6544,103800000.0
2009-02-16 18:12:00,1.6545,1.6546,1.65415,1.65435,177400000.0
2009-02-16 18:13:00,1.65425,1.65485,1.65425,1.6547,183800000.0
2009-02-16 18:14:00,1.6547,1.65515,1.65445,1.65515,161800000.0
2009-02-16 18:15:00,1.65515,1.65545,1.6545,1.6549,312800000.0
2009-02-16 18:16:00,1.6549,1.6592,1.6549,1.65685,450399999.0
2009-02-16 18:17:00,1.6567,1.6569,1.65495,1.6556,383600000.0
2009-02-16 18:18:00,1.6557,1.6557,1.6552,1.6552,321600000.0
2009-02-16 18:19:00,1.655,1.655,1.65375,1.65375,458800000.0
2009-02-16 18:20:00,1.65375,1.65375,1.65315,1.65315,248400000.0
2009-02-16 18:21:00,1.6532,1.65365,1.6532,1.6536,203400000.0
2009-02-16 18:22:00,1.6537,1.65405,1.6537,1.6538,97800000.0
2009-02-16 18:23:00,1.6538,1.65535,1.6538,1.65535,425800000.0
2009-02-16 18:24:00,1.6553,1.6554,1.6541,1.65475,333800000.0
2009-02-16 18:25:00,1.6546,1.65705,1.6544,1.6565,622800000.0
2009-02-16 18:26:00,1.6565,1.65655,1.6558,1.65595,438000000.0
2009-02-16 18:27:00,1.6559,1.6562,1.6558,1.65615,223600000.0
2009-02-16 18:28:00,1.65615,1.6562,1.6559,1.65595,414400000.0
2009-02-16 18:29:00,1.65595,1.65665,1.6559,1.65655,321000000.0
2009-02-16 18:30:00,1.6566,1.65685,1.65605,1.65605,251400000.0
2009-02-16 18:31:00,1.65605,1.65635,1.65555,1.65625,305200000.0
2009-02-16 18:32:00,1.65615,1.65735,1.65595,1.6571,262800000.0
2009-02-16 18:33:00,1.6572,1.6576,1.6572,1.65745,91400000.0
2009-02-16 18:34:00,1.65745,1.65815,1.65715,1.6574,283400000.0
2009-02-16 18:35:00,1.6576,1.6582,1.6573,1.6573,218800000.0
2009-02-16 18:36:00,1.65695,1.658,1.6568,1.65745,336600000.0
2009-02-16 18:37:00,1.65775,1.6583,1.6576,1.65775,221400000.0
2009-02-16 18:38:00,1.65775,1.6585,1.65745,1.6576,288600000.0
2009-02-16 18:39:00,1.65755,1.65875,1.6573,1.65865,215400000.0
2009-02-16 18:40:00,1.65875,1.65965,1.65815,1.65875,288000000.0
2009-02-16 18:41:00,1.6586,1.6591,1.6586,1.65885,198200000.0
2009-02-16 18:42:00,1.65895,1.65895,1.658,1.65865,211800000.0
2009-02-16 18:43:00,1.65865,1.6589,1.658,1.6583,291600000.0
2009-02-16 18:44:00,1.65825,1.65855,1.6581,1.6583,216400000.0
2009-02-16 18:45:00,1.6585,1.6585,1.6578,1.65825,376400000.0
2009-02-16 18:46:00,1.65835,1.65885,1.6578,1.6587,197200000.0
2009-02-16 18:47:00,1.6587,1.66035,1.6584,1.6594,479200000.0
2009-02-16 18:48:00,1.6596,1.65995,1.6589,1.65925,387200000.0
2009-02-16 18:49:00,1.65935,1.6596,1.65905,1.6595,268600000.0
2009-02-16 18:50:00,1.6595,1.65955,1.6588,1.65915,338000000.0
2009-02-16 18:51:00,1.65915,1.6592,1.659,1.6592,256800000.0
2009-02-16 18:52:00,1.6592,1.6593,1.659,1.659,236800000.0
2009-02-16 18:53:00,1.6591,1.65965,1.659,1.65965,357800000.0
2009-02-16 18:54:00,1.65965,1.6602,1.6595,1.66005,166000000.0
2009-02-16 18:55:00,1.66,1.6601,1.6586,1.65865,389600000.0
2009-02-16 18:56:00,1.65865,1.65895,1.65835,1.6585,236400000.0
2009-02-16 18:57:00,1.6585,1.6586,1.6581,1.65855,320600000.0
2009-02-16 18:58:00,1.6586,1.65895,1.65845,1.6589,196200000.0
2009-02-16 18:59:00,1.6589,1.65895,1.65835,1.65875,144200000.0
2009-02-16 19:00:00,1.65875,1.6592,1.6584,1.65905,268200000.0
2009-02-16 19:01:00,1.65905,1.65905,1.65805,1.6581,244400000.0
2009-02-16 19:02:00,1.6581,1.65855,1.65775,1.6585,230799999.0
2009-02-16 19:03:00,1.65855,1.6587,1.6585,1.65865,83600000.0
2009-02-16 19:04:00,1.6586,1.65875,1.6585,1.65865,91000000.0
2009-02-16 19:05:00,1.6587,1.65905,1.6587,1.6589,21600000.0
2009-02-16 19:06:00,1.65895,1.6592,1.6589,1.6591,57800000.0
2009-02-16 19:07:00,1.6591,1.65915,1.65905,1.6591,37800000.0
2009-02-16 19:08:00,1.65905,1.6592,1.65895,1.65895,123600000.0
2009-02-16 19:09:00,1.65905,1.65905,1.65885,1.65885,42000000.0
2009-02-16 19:10:00,1.6589,1.6589,1.658,1.6581,489599996.0
2009-02-16 19:11:00,1.6581,1.6582,1.65795,1.65795,164599999.0
2009-02-16 19:12:00,1.65795,1.6581,1.6576,1.65775,303600000.0
2009-02-16 19:13:00,1.6578,1.65785,1.6572,1.6572,518800000.0
2009-02-16 19:14:00,1.6573,1.6577,1.6571,1.6571,230000000.0
2009-02-16 19:15:00,1.6571,1.65725,1.65595,1.656,209599998.0
2009-02-16 19:16:00,1.656,1.65675,1.656,1.6565,125200000.0
2009-02-16 19:17:00,1.65655,1.65705,1.65645,1.65705,59000000.0
2009-02-16 19:18:00,1.65705,1.65705,1.65695,1.65695,57400000.0
2009-02-16 19:19:00,1.65695,1.65695,1.6568,1.6569,30600000.0
2009-02-16 19:20:00,1.6569,1.6569,1.65685,1.6569,3000000.0
2009-02-16 19:21:00,1.65675,1.6569,1.65665,1.65675,64800000.0
2009-02-16 19:22:00,1.6567,1.65675,1.6557,1.65595,29000000.0
2009-02-16 19:23:00,1.6558,1.6559,1.65565,1.6557,15000000.0
2009-02-16 19:24:00,1.65555,1.6559,1.65555,1.6559,20800000.0
2009-02-16 19:25:00,1.65605,1.65605,1.6555,1.6555,42200000.0
2009-02-16 19:26:00,1.6555,1.6555,1.65495,1.65505,102800000.0
2009-02-16 19:27:00,1.65505,1.6554,1.65495,1.6552,29200000.0
2009-02-16 19:28:00,1.6552,1.6552,1.65505,1.65505,14800000.0
2009-02-16 19:29:00,1.65525,1.6554,1.655,1.6552,89800000.0
2009-02-16 19:30:00,1.65525,1.65585,1.6552,1.65545,87200000.0
2009-02-16 19:31:00,1.6556,1.65585,1.6554,1.65545,35800000.0
2009-02-16 19:32:00,1.65545,1.65545,1.6551,1.6552,36000000.0
2009-02-16 19:33:00,1.6552,1.6552,1.6548,1.6548,36800000.0
2009-02-16 19:34:00,1.6551,1.6553,1.6545,1.65475,38200000.0
2009-02-16 19:35:00,1.65495,1.65585,1.65485,1.65485,102800000.0
2009-02-16 19:36:00,1.65485,1.65565,1.6546,1.65565,18800000.0
2009-02-16 19:37:00,1.65595,1.65595,1.65545,1.6557,13400000.0
2009-02-16 19:38:00,1.65555,1.65565,1.6555,1.65565,10600000.0
2009-02-16 19:39:00,1.65565,1.656,1.65545,1.65555,12000000.0
2009-02-16 19:40:00,1.6556,1.6558,1.65545,1.65555,15800000.0
2009-02-16 19:41:00,1.6556,1.656,1.65525,1.6557,105400000.0
2009-02-16 19:42:00,1.65575,1.65575,1.65485,1.65515,108000000.0
2009-02-16 19:43:00,1.65455,1.6554,1.65455,1.65535,94800000.0
2009-02-16 19:44:00,1.65535,1.6563,1.65515,1.6563,83800000.0
2009-02-16 19:45:00,1.65615,1.65625,1.6561,1.6562,52600000.0
2009-02-16 19:46:00,1.6562,1.65625,1.65605,1.65625,40400000.0
2009-02-16 19:47:00,1.6562,1.6565,1.6562,1.6565,17600000.0
2009-02-16 19:48:00,1.65655,1.65705,1.65655,1.65705,28200000.0
2009-02-16 19:49:00,1.65685,1.65725,1.6565,1.6565,61600000.0
2009-02-16 19:50:00,1.6565,1.6566,1.6565,1.6566,25400000.0
2009-02-16 19:51:00,1.6566,1.65685,1.6566,1.6568,10400000.0
2009-02-16 19:52:00,1.65675,1.6568,1.65675,1.6568,16200000.0
2009-02-16 19:53:00,1.65685,1.65705,1.65685,1.6569,36000000.0
2009-02-16 19:54:00,1.657,1.657,1.6568,1.65695,45000000.0
2009-02-16 19:55:00,1.6571,1.6577,1.65685,1.6572,121400000.0
2009-02-16 19:56:00,1.6572,1.6572,1.65705,1.65715,22400000.0
2009-02-16 19:57:00,1.6572,1.6574,1.6572,1.65725,51200000.0
2009-02-16 19:58:00,1.6572,1.6573,1.65695,1.65695,51200000.0
2009-02-16 19:59:00,1.6569,1.65705,1.6556,1.656,109600000.0
2009-02-16 20:00:00,1.6561,1.6569,1.6561,1.65655,74600000.0
2009-02-16 20:01:00,1.65655,1.6568,1.65655,1.65665,7800000.0
2009-02-16 20:02:00,1.6565,1.6569,1.6565,1.65685,11800000.0
2009-02-16 20:03:00,1.65675,1.65685,1.65665,1.65665,26600000.0
2009-02-16 20:04:00,1.65685,1.65685,1.65675,1.65675,35400000.0
2009-02-16 20:05:00,1.65675,1.65675,1.65655,1.65655,8400000.0
2009-02-16 20:06:00,1.6565,1.6565,1.65625,1.65625,90400000.0
2009-02-16 20:07:00,1.65625,1.6565,1.6561,1.6562,48400000.0
2009-02-16 20:08:00,1.6562,1.6563,1.656,1.65615,9000000.0
2009-02-16 20:09:00,1.65635,1.65645,1.65615,1.6564,44600000.0
2009-02-16 20:10:00,1.65645,1.6566,1.6564,1.65645,10200000.0
2009-02-16 20:11:00,1.65655,1.6566,1.65655,1.65655,18800000.0
2009-02-16 20:12:00,1.65655,1.6566,1.6565,1.65655,28800000.0
2009-02-16 20:13:00,1.65655,1.65655,1.65655,1.65655,6400000.0
2009-02-16 20:14:00,1.65655,1.6566,1.65655,1.65655,51200000.0
2009-02-16 20:15:00,1.65655,1.6566,1.6565,1.6565,335800000.0
2009-02-16 20:16:00,1.6565,1.65655,1.65635,1.65645,101400000.0
2009-02-16 20:17:00,1.65645,1.6565,1.6563,1.6563,125000000.0
2009-02-16 20:18:00,1.65592,1.6562,1.65568,1.65568,95200000.0
2009-02-16 20:19:00,1.6565,1.6565,1.6564,1.6565,12600000.0
2009-02-16 20:20:00,1.6565,1.6565,1.6563,1.65635,9000000.0
2009-02-16 20:21:00,1.6564,1.65645,1.65615,1.65635,25800000.0
2009-02-16 20:22:00,1.6565,1.65655,1.6562,1.65635,14600000.0
2009-02-16 20:23:00,1.65645,1.65645,1.6563,1.6563,20800000.0
2009-02-16 20:24:00,1.6562,1.65645,1.6562,1.65645,58400000.0
2009-02-16 20:25:00,1.65645,1.65655,1.65645,1.6565,48000000.0
2009-02-16 20:26:00,1.6565,1.6565,1.6563,1.65635,33600000.0
2009-02-16 20:27:00,1.65625,1.65625,1.65565,1.65585,25000000.0
2009-02-16 20:28:00,1.6558,1.65605,1.6558,1.6558,19200000.0
2009-02-16 20:29:00,1.6558,1.6559,1.6558,1.65585,36200000.0
2009-02-16 20:30:00,1.65595,1.656,1.65585,1.65585,80000000.0
2009-02-16 20:31:00,1.6559,1.6559,1.6556,1.6556,17600000.0
2009-02-16 20:32:00,1.6556,1.65565,1.65555,1.65555,52800000.0
2009-02-16 20:33:00,1.65565,1.65565,1.65445,1.65465,126800000.0
2009-02-16 20:34:00,1.6546,1.6547,1.6546,1.6546,16600000.0
2009-02-16 20:35:00,1.6546,1.6549,1.6546,1.6546,23800000.0
2009-02-16 20:36:00,1.6546,1.6551,1.65455,1.65495,96400000.0
2009-02-16 20:37:00,1.655,1.655,1.6544,1.65485,50200000.0
2009-02-16 20:38:00,1.65475,1.65475,1.6547,1.6547,29800000.0
2009-02-16 20:39:00,1.65455,1.65475,1.65455,1.65465,37200000.0
2009-02-16 20:40:00,1.65465,1.65495,1.65465,1.65495,44800000.0
2009-02-16 20:41:00,1.65495,1.65505,1.65485,1.65485,14600000.0
2009-02-16 20:42:00,1.65485,1.6551,1.6546,1.65475,50200000.0
2009-02-16 20:43:00,1.6547,1.6548,1.6547,1.6548,10400000.0
2009-02-16 20:44:00,1.65485,1.6555,1.65485,1.6553,49000000.0
2009-02-16 20:45:00,1.6553,1.6553,1.6553,1.6553,3200000.0
2009-02-16 20:46:00,1.6553,1.6553,1.6553,1.6553,3200000.0
2009-02-16 20:47:00,1.6553,1.6553,1.65475,1.6548,42800000.0
2009-02-16 20:48:00,1.6548,1.65515,1.6548,1.65515,31800000.0
2009-02-16 20:49:00,1.65515,1.65515,1.6543,1.65445,54000000.0
2009-02-16 20:50:00,1.6544,1.65445,1.6541,1.65435,86400000.0
2009-02-16 20:51:00,1.6543,1.6548,1.6543,1.6548,25000000.0
2009-02-16 20:52:00,1.6548,1.65505,1.6547,1.6547,20600000.0
2009-02-16 20:53:00,1.65485,1.65485,1.65455,1.65455,14200000.0
2009-02-16 20:54:00,1.65455,1.65455,1.65435,1.65435,11400000.0
2009-02-16 20:55:00,1.65435,1.65435,1.65435,1.65435,9600000.0
2009-02-16 20:56:00,1.65435,1.65435,1.6541,1.65435,50200000.0
2009-02-16 20:57:00,1.6544,1.65485,1.6539,1.65405,84900000.0
2009-02-16 20:58:00,1.65405,1.6551,1.65405,1.6551,40000000.0
2009-02-16 20:59:00,1.65515,1.65555,1.6549,1.65515,29800000.0
2009-02-16 21:00:00,1.6552,1.6554,1.65495,1.65505,17200000.0
2009-02-16 21:01:00,1.6551,1.6551,1.65505,1.65505,11000000.0
2009-02-16 21:02:00,1.65495,1.65545,1.65495,1.6554,24600000.0
2009-02-16 21:03:00,1.65535,1.6554,1.65535,1.6554,5000000.0
2009-02-16 21:04:00,1.65545,1.65645,1.6554,1.65635,20800000.0
2009-02-16 21:05:00,1.65655,1.6566,1.65505,1.65605,31200000.0
2009-02-16 21:06:00,1.65605,1.65605,1.65605,1.65605,4800000.0
2009-02-16 21:07:00,1.6561,1.6564,1.6552,1.65575,43600000.0
2009-02-16 21:08:00,1.6561,1.6561,1.656,1.65605,5000000.0
2009-02-16 21:09:00,1.65595,1.656,1.65595,1.65595,11600000.0
2009-02-16 21:10:00,1.65595,1.656,1.65585,1.656,7800000.0
2009-02-16 21:11:00,1.656,1.656,1.65575,1.65575,4000000.0
2009-02-16 21:12:00,1.6556,1.6556,1.6556,1.6556,4800000.0
2009-02-16 21:13:00,1.65554,1.65569,1.65538,1.65548,152400000.0
2009-02-16 21:14:00,1.6556,1.6556,1.6555,1.65555,6800000.0
2009-02-16 21:15:00,1.65555,1.656,1.6555,1.65595,38200000.0
2009-02-16 21:16:00,1.656,1.65605,1.656,1.656,8000000.0
2009-02-16 21:17:00,1.656,1.656,1.65515,1.65565,26200000.0
2009-02-16 21:18:00,1.65555,1.65555,1.65555,1.65555,4800000.0
2009-02-16 21:19:00,1.65496,1.65558,1.65496,1.65518,123800000.0
2009-02-16 21:20:00,1.65575,1.65575,1.65555,1.65555,2000000.0
2009-02-16 21:21:00,1.6554,1.6554,1.6554,1.6554,4800000.0
2009-02-16 21:22:00,1.6554,1.65555,1.6554,1.65555,4000000.0
2009-02-16 21:23:00,1.6557,1.6557,1.65515,1.65515,12200000.0
2009-02-16 21:24:00,1.6556,1.6561,1.6556,1.65605,25600000.0
2009-02-16 21:25:00,1.65605,1.65605,1.65525,1.6553,38200000.0
2009-02-16 21:26:00,1.65535,1.6557,1.6547,1.6547,32800000.0
2009-02-16 21:27:00,1.65485,1.6552,1.6547,1.6549,45800000.0
2009-02-16 21:28:00,1.6549,1.655,1.6549,1.655,12600000.0
2009-02-16 21:29:00,1.65495,1.65545,1.6546,1.6546,58000000.0
2009-02-16 21:30:00,1.65475,1.6554,1.6544,1.65515,133200000.0
2009-02-16 21:31:00,1.6552,1.65555,1.6552,1.65555,8800000.0
2009-02-16 21:32:00,1.6556,1.65565,1.65555,1.65565,4000000.0
2009-02-16 21:33:00,1.65585,1.65585,1.65545,1.65585,19000000.0
2009-02-16 21:34:00,1.6557,1.65575,1.65555,1.65575,10600000.0
2009-02-16 21:35:00,1.65575,1.65575,1.65555,1.65555,3600000.0
2009-02-16 21:36:00,1.65555,1.6556,1.65515,1.6552,40600000.0
2009-02-16 21:37:00,1.65525,1.65525,1.65515,1.65515,4000000.0
2009-02-16 21:38:00,1.6552,1.6552,1.65515,1.65515,6000000.0
2009-02-16 21:39:00,1.65515,1.6552,1.65515,1.6552,6000000.0
2009-02-16 21:40:00,1.65515,1.6552,1.65515,1.65515,3000000.0
2009-02-16 21:41:00,1.6552,1.6552,1.65495,1.65495,13800000.0
2009-02-16 21:42:00,1.6549,1.655,1.6549,1.655,6000000.0
2009-02-16 21:43:00,1.65478,1.65512,1.65439,1.65496,38400000.0
2009-02-16 21:44:00,1.6548,1.655,1.6548,1.655,7400000.0
2009-02-16 21:45:00,1.655,1.655,1.655,1.655,2000000.0
2009-02-16 21:46:00,1.655,1.6551,1.655,1.6551,7000000.0
2009-02-16 21:47:00,1.65515,1.6552,1.65515,1.6552,3000000.0
2009-02-16 21:48:00,1.6551,1.6552,1.6551,1.6552,11200000.0
2009-02-16 21:49:00,1.6551,1.6551,1.6551,1.6551,6400000.0
2009-02-16 21:50:00,1.65525,1.65525,1.65525,1.65525,1000000.0
2009-02-16 21:51:00,1.6551,1.6551,1.6551,1.6551,6400000.0
2009-02-16 21:52:00,1.65515,1.65515,1.65505,1.65505,2000000.0
2009-02-16 21:53:00,1.6549,1.6549,1.6548,1.6548,9000000.0
2009-02-16 21:54:00,1.655,1.655,1.6549,1.6549,4000000.0
2009-02-16 21:55:00,1.6547,1.6547,1.6547,1.6547,3200000.0
2009-02-16 21:56:00,1.65485,1.655,1.65485,1.655,4000000.0
2009-02-16 21:57:00,1.655,1.655,1.6548,1.655,8800000.0
2009-02-16 21:58:00,1.65485,1.6554,1.6547,1.6554,66400000.0
2009-02-16 21:59:00,1.6554,1.65585,1.65525,1.65575,109400000.0
2009-02-16 22:00:00,1.6558,1.6559,1.65545,1.65575,21000000.0
2009-02-16 22:01:00,1.65575,1.6558,1.65545,1.65555,51400000.0
2009-02-16 22:02:00,1.65545,1.65555,1.65545,1.65555,21000000.0
2009-02-16 22:03:00,1.6553,1.6554,1.65525,1.65525,36600000.0
2009-02-16 22:04:00,1.6553,1.6554,1.65525,1.65525,31200000.0
2009-02-16 22:05:00,1.65525,1.65525,1.65525,1.65525,6000000.0
2009-02-16 22:06:00,1.6553,1.6554,1.65525,1.65525,44600000.0
2009-02-16 22:07:00,1.65535,1.65545,1.6553,1.65535,38200000.0
2009-02-16 22:08:00,1.65535,1.65535,1.6553,1.6553,6400000.0
2009-02-16 22:09:00,1.6553,1.65545,1.6553,1.6553,49800000.0
2009-02-16 22:10:00,1.65545,1.6555,1.6553,1.6553,31400000.0
2009-02-16 22:11:00,1.65545,1.65545,1.6553,1.6553,28200000.0
2009-02-16 22:12:00,1.65535,1.6555,1.65535,1.6554,37000000.0
2009-02-16 22:13:00,1.65535,1.65535,1.65535,1.65535,3200000.0
2009-02-16 22:14:00,1.65535,1.6555,1.65535,1.65535,50600000.0
2009-02-16 22:15:00,1.65492,1.65515,1.65479,1.65507,79600000.0
2009-02-16 22:16:00,1.6555,1.6555,1.6555,1.6555,3200000.0
2009-02-16 22:17:00,1.65535,1.65535,1.65535,1.65535,3200000.0
2009-02-16 22:18:00,1.65538,1.65557,1.65515,1.65515,56000000.0
2009-02-16 22:19:00,1.65545,1.65595,1.65525,1.6558,26600000.0
2009-02-16 22:20:00,1.6557,1.656,1.6554,1.656,35800000.0
2009-02-16 22:21:00,1.65605,1.65605,1.6554,1.6555,62800000.0
2009-02-16 22:22:00,1.6555,1.6556,1.6555,1.6556,12200000.0
2009-02-16 22:23:00,1.65545,1.6556,1.65545,1.6556,4200000.0
2009-02-16 22:24:00,1.6556,1.65565,1.6556,1.65565,2000000.0
2009-02-16 22:25:00,1.65565,1.6558,1.65565,1.6558,13000000.0
2009-02-16 22:26:00,1.6558,1.6558,1.65565,1.65565,4200000.0
2009-02-16 22:27:00,1.65565,1.6558,1.65565,1.6558,27200000.0
2009-02-16 22:28:00,1.6558,1.6562,1.6558,1.6562,12600000.0
2009-02-16 22:29:00,1.6562,1.65755,1.6562,1.65755,45800000.0
2009-02-16 22:30:00,1.65755,1.658,1.65655,1.65695,91000000.0
2009-02-16 22:31:00,1.65685,1.6578,1.65675,1.6576,87200000.0
2009-02-16 22:32:00,1.6576,1.65855,1.65755,1.65825,91600000.0
2009-02-16 22:33:00,1.6587,1.65885,1.65735,1.65795,80200000.0
2009-02-16 22:34:00,1.65835,1.6585,1.65755,1.65755,58000000.0
2009-02-16 22:35:00,1.65755,1.65755,1.6557,1.6567,65000000.0
2009-02-16 22:36:00,1.65685,1.65685,1.65685,1.65685,2000000.0
2009-02-16 22:37:00,1.6561,1.65615,1.656,1.656,15800000.0
2009-02-16 22:38:00,1.65595,1.65595,1.65515,1.6557,39200000.0
2009-02-16 22:39:00,1.65585,1.656,1.65585,1.656,3000000.0
2009-02-16 22:40:00,1.65585,1.656,1.65585,1.656,7400000.0
2009-02-16 22:41:00,1.6559,1.6559,1.6559,1.6559,6400000.0
2009-02-16 22:42:00,1.6558,1.65605,1.6558,1.65605,11600000.0
2009-02-16 22:43:00,1.656,1.656,1.656,1.656,6400000.0
2009-02-16 22:44:00,1.65582,1.65582,1.65537,1.65556,173200000.0
2009-02-16 22:45:00,1.65595,1.6566,1.65595,1.65655,15400000.0
2009-02-16 22:46:00,1.65685,1.65725,1.65615,1.65635,56600000.0
2009-02-16 22:47:00,1.65645,1.65695,1.65645,1.65695,25400000.0
2009-02-16 22:48:00,1.65695,1.65695,1.65635,1.6566,6000000.0
2009-02-16 22:49:00,1.6566,1.65665,1.6566,1.65665,5400000.0
2009-02-16 22:50:00,1.6565,1.65665,1.6563,1.65665,61200000.0
2009-02-16 22:51:00,1.65665,1.65665,1.65595,1.656,41600000.0
2009-02-16 22:52:00,1.65585,1.65585,1.6557,1.6557,6200000.0
2009-02-16 22:53:00,1.65585,1.65595,1.65565,1.65565,10800000.0
2009-02-16 22:54:00,1.65575,1.65575,1.65565,1.65565,8000000.0
2009-02-16 22:55:00,1.6557,1.65575,1.65565,1.65575,12000000.0
2009-02-16 22:56:00,1.65575,1.65575,1.65565,1.65565,7000000.0
2009-02-16 22:57:00,1.6555,1.6555,1.6553,1.6554,26200000.0
2009-02-16 22:58:00,1.6556,1.6559,1.65555,1.6557,21400000.0
2009-02-16 22:59:00,1.65575,1.6572,1.65575,1.6572,43400000.0
2009-02-16 23:00:00,1.65785,1.6588,1.6562,1.65685,97600000.0
2009-02-16 23:01:00,1.6568,1.65935,1.6554,1.6554,97400000.0
2009-02-16 23:02:00,1.6555,1.6584,1.65495,1.6551,136800000.0
2009-02-16 23:03:00,1.65555,1.656,1.65555,1.65565,17200000.0
2009-02-16 23:04:00,1.65565,1.6557,1.65565,1.6557,2000000.0
2009-02-16 23:05:00,1.65575,1.65645,1.65575,1.656,18800000.0
2009-02-16 23:06:00,1.6561,1.6565,1.65555,1.65645,18200000.0
2009-02-16 23:07:00,1.6565,1.6565,1.6564,1.6565,6000000.0
2009-02-16 23:08:00,1.65655,1.6566,1.6565,1.6565,7000000.0
2009-02-16 23:09:00,1.65635,1.65695,1.65595,1.65625,16000000.0
2009-02-16 23:10:00,1.6563,1.6566,1.6563,1.65645,8000000.0
2009-02-16 23:11:00,1.65625,1.6566,1.656,1.656,11400000.0
2009-02-16 23:12:00,1.65605,1.6563,1.65575,1.6563,16400000.0
2009-02-16 23:13:00,1.65625,1.65635,1.65625,1.65625,7800000.0
2009-02-16 23:14:00,1.65635,1.65635,1.65635,1.65635,2000000.0
2009-02-16 23:15:00,1.6559,1.6559,1.6559,1.6559,9600000.0
2009-02-16 23:16:00,1.6561,1.65675,1.6561,1.65675,15200000.0
2009-02-16 23:17:00,1.65675,1.6569,1.6567,1.6569,6000000.0
2009-02-16 23:18:00,1.65685,1.6569,1.65685,1.6569,3000000.0
2009-02-16 23:19:00,1.6567,1.6574,1.65655,1.6567,35200000.0
2009-02-16 23:20:00,1.65685,1.65705,1.65685,1.65705,7000000.0
2009-02-16 23:21:00,1.6567,1.6567,1.6567,1.6567,6400000.0
2009-02-16 23:22:00,1.65625,1.65638,1.6562,1.65633,100600000.0
2009-02-16 23:23:00,1.6568,1.65705,1.6568,1.65705,11000000.0
2009-02-16 23:24:00,1.65705,1.65705,1.65705,1.65705,1000000.0
2009-02-16 23:25:00,1.65705,1.65705,1.65705,1.65705,1000000.0
2009-02-16 23:26:00,1.6567,1.6571,1.6567,1.6571,8400000.0
2009-02-16 23:27:00,1.65675,1.6572,1.65675,1.657,8400000.0
2009-02-16 23:28:00,1.65695,1.65695,1.65555,1.65575,29400000.0
2009-02-16 23:29:00,1.656,1.6572,1.656,1.65715,25400000.0
2009-02-16 23:30:00,1.65705,1.65725,1.65555,1.6561,42400000.0
2009-02-16 23:31:00,1.6561,1.65645,1.6561,1.65635,14600000.0
2009-02-16 23:32:00,1.6562,1.6571,1.65615,1.6571,20400000.0
2009-02-16 23:33:00,1.65705,1.65705,1.65645,1.6569,21200000.0
2009-02-16 23:34:00,1.65705,1.65705,1.65665,1.65665,2000000.0
2009-02-16 23:35:00,1.6564,1.6564,1.6564,1.6564,6400000.0
2009-02-16 23:36:00,1.6567,1.65695,1.65665,1.65665,11400000.0
2009-02-16 23:37:00,1.65675,1.6571,1.65675,1.6571,5000000.0
2009-02-16 23:38:00,1.65675,1.65675,1.6557,1.6561,29800000.0
2009-02-16 23:39:00,1.6561,1.65615,1.65575,1.6558,10200000.0
2009-02-16 23:40:00,1.656,1.65715,1.656,1.65645,85800000.0
2009-02-16 23:41:00,1.65665,1.6567,1.656,1.6567,33600000.0
2009-02-16 23:42:00,1.65695,1.65705,1.65505,1.65705,88000000.0
2009-02-16 23:43:00,1.6573,1.6573,1.656,1.657,55800000.0
2009-02-16 23:44:00,1.6558,1.65685,1.6558,1.65645,17200000.0
2009-02-16 23:45:00,1.65645,1.6568,1.65615,1.6562,25400000.0
2009-02-16 23:46:00,1.65635,1.6569,1.65595,1.6569,28400000.0
2009-02-16 23:47:00,1.6569,1.6572,1.6569,1.6572,32000000.0
2009-02-16 23:48:00,1.65665,1.65685,1.65665,1.6568,22800000.0
2009-02-16 23:49:00,1.6568,1.6572,1.65675,1.6572,34000000.0
2009-02-16 23:50:00,1.6572,1.6579,1.65635,1.6577,51800000.0
2009-02-16 23:51:00,1.65785,1.65785,1.6571,1.6575,58200000.0
2009-02-16 23:52:00,1.6575,1.65805,1.6575,1.6576,46200000.0
2009-02-16 23:53:00,1.6576,1.65785,1.6575,1.65785,13000000.0
2009-02-16 23:54:00,1.65795,1.6582,1.6575,1.6577,48000000.0
2009-02-16 23:55:00,1.65755,1.6584,1.65725,1.65755,71600000.0
2009-02-16 23:56:00,1.6576,1.658,1.65685,1.65785,75600000.0
2009-02-16 23:57:00,1.65785,1.65785,1.657,1.657,59600000.0
2009-02-16 23:58:00,1.6572,1.65785,1.6568,1.657,40400000.0
2009-02-16 23:59:00,1.6575,1.6582,1.6573,1.6575,58000000.0
2009-02-17 00:00:00,1.65755,1.6577,1.65715,1.6575,18000000.0
2009-02-17 00:01:00,1.6575,1.658,1.6575,1.6577,40800000.0
2009-02-17 00:02:00,1.6579,1.6579,1.6579,1.6579,9600000.0
2009-02-17 00:03:00,1.6578,1.6584,1.6578,1.6584,10600000.0
2009-02-17 00:04:00,1.6576,1.658,1.6576,1.6578,19200000.0
2009-02-17 00:05:00,1.6578,1.6581,1.6566,1.65695,45400000.0
2009-02-17 00:06:00,1.65705,1.65715,1.6564,1.65655,17000000.0
2009-02-17 00:07:00,1.6564,1.65645,1.65625,1.65625,8000000.0
2009-02-17 00:08:00,1.65625,1.6567,1.6559,1.6562,10400000.0
2009-02-17 00:09:00,1.65635,1.6564,1.6559,1.65625,11000000.0
2009-02-17 00:10:00,1.6563,1.6571,1.65625,1.6571,21000000.0
2009-02-17 00:11:00,1.6571,1.6571,1.6569,1.657,6000000.0
2009-02-17 00:12:00,1.657,1.6577,1.657,1.65765,20800000.0
2009-02-17 00:13:00,1.6577,1.6578,1.6572,1.6572,18800000.0
2009-02-17 00:14:00,1.6565,1.6565,1.65525,1.65645,34200000.0
2009-02-17 00:15:00,1.6564,1.6564,1.65545,1.65555,11000000.0
2009-02-17 00:16:00,1.65575,1.65575,1.65535,1.65535,10000000.0
2009-02-17 00:17:00,1.656,1.6576,1.65585,1.65705,10600000.0
2009-02-17 00:18:00,1.65715,1.6572,1.65715,1.6572,4200000.0
2009-02-17 00:19:00,1.6572,1.6572,1.6572,1.6572,6400000.0
2009-02-17 00:20:00,1.6573,1.6575,1.65725,1.65735,6000000.0
2009-02-17 00:21:00,1.6574,1.65785,1.6571,1.6571,24400000.0
2009-02-17 00:22:00,1.6571,1.6571,1.65675,1.6569,4000000.0
2009-02-17 00:23:00,1.6569,1.65725,1.65605,1.65605,39000000.0
2009-02-17 00:24:00,1.65615,1.65685,1.6561,1.6564,58400000.0
2009-02-17 00:25:00,1.6564,1.6564,1.65585,1.65605,35000000.0
2009-02-17 00:26:00,1.6563,1.65665,1.65625,1.6564,70000000.0
2009-02-17 00:27:00,1.6563,1.65685,1.6563,1.65685,47000000.0
2009-02-17 00:28:00,1.6567,1.6569,1.65635,1.6567,34800000.0
2009-02-17 00:29:00,1.6567,1.6568,1.6563,1.6566,12800000.0
2009-02-17 00:30:00,1.65625,1.6568,1.65625,1.6568,33400000.0
2009-02-17 00:31:00,1.65675,1.657,1.6562,1.6563,67600000.0
2009-02-17 00:32:00,1.6556,1.65635,1.6552,1.6562,40800000.0
2009-02-17 00:33:00,1.65615,1.65635,1.656,1.65635,38800000.0
2009-02-17 00:34:00,1.65595,1.65605,1.65595,1.656,11200000.0
2009-02-17 00:35:00,1.65605,1.6561,1.6558,1.6558,11400000.0
2009-02-17 00:36:00,1.6558,1.6561,1.65555,1.65605,32400000.0
2009-02-17 00:37:00,1.6561,1.6565,1.6561,1.65645,21800000.0
2009-02-17 00:38:00,1.65655,1.65725,1.65655,1.65725,13400000.0
2009-02-17 00:39:00,1.6574,1.6584,1.65735,1.658,56400000.0
2009-02-17 00:40:00,1.658,1.658,1.6573,1.6576,14000000.0
2009-02-17 00:41:00,1.65725,1.65735,1.65725,1.65735,17600000.0
2009-02-17 00:42:00,1.65755,1.658,1.65735,1.6576,37400000.0
2009-02-17 00:43:00,1.65765,1.6577,1.65755,1.65755,13000000.0
2009-02-17 00:44:00,1.6577,1.65815,1.65755,1.65795,13400000.0
2009-02-17 00:45:00,1.6578,1.6579,1.6577,1.65775,5600000.0
2009-02-17 00:46:00,1.65735,1.6575,1.65675,1.6573,89000000.0
2009-02-17 00:47:00,1.65735,1.65735,1.6569,1.6569,12000000.0
2009-02-17 00:48:00,1.65715,1.6572,1.6566,1.65705,9200000.0
2009-02-17 00:49:00,1.65705,1.6573,1.65685,1.65695,14400000.0
2009-02-17 00:50:00,1.6571,1.65725,1.6564,1.65645,80200000.0
2009-02-17 00:51:00,1.65645,1.65645,1.65635,1.65635,6600000.0
2009-02-17 00:52:00,1.6567,1.6569,1.6567,1.6569,8000000.0
2009-02-17 00:53:00,1.6569,1.6569,1.65685,1.65685,8000000.0
2009-02-17 00:54:00,1.65685,1.65685,1.65685,1.65685,3200000.0
2009-02-17 00:55:00,1.657,1.657,1.657,1.657,14800000.0
2009-02-17 00:56:00,1.65695,1.65695,1.6569,1.65695,14400000.0
2009-02-17 00:57:00,1.65685,1.6571,1.65685,1.65705,14600000.0
2009-02-17 00:58:00,1.65705,1.65715,1.657,1.657,41000000.0
2009-02-17 00:59:00,1.6571,1.65725,1.65695,1.65715,44000000.0
2009-02-17 01:00:00,1.65725,1.6576,1.6569,1.65755,69800000.0
2009-02-17 01:01:00,1.65735,1.6576,1.65725,1.6576,34000000.0
2009-02-17 01:02:00,1.6576,1.65855,1.6576,1.6585,53400000.0
2009-02-17 01:03:00,1.6584,1.65925,1.65795,1.65795,81200000.0
2009-02-17 01:04:00,1.65795,1.6587,1.65795,1.6581,55600000.0
2009-02-17 01:05:00,1.6581,1.65815,1.6579,1.65815,35800000.0
2009-02-17 01:06:00,1.65815,1.65815,1.65805,1.65805,10000000.0
2009-02-17 01:07:00,1.65805,1.65805,1.6577,1.6579,5200000.0
2009-02-17 01:08:00,1.65758,1.65774,1.65734,1.65741,345600000.0
2009-02-17 01:09:00,1.65732,1.65777,1.65722,1.65738,325800000.0
2009-02-17 01:10:00,1.6578,1.6578,1.6572,1.6573,52800000.0
2009-02-17 01:11:00,1.6572,1.6573,1.6572,1.65725,47000000.0
2009-02-17 01:12:00,1.6573,1.6581,1.6573,1.65805,34600000.0
2009-02-17 01:13:00,1.6581,1.6582,1.65805,1.6581,36200000.0
2009-02-17 01:14:00,1.65805,1.65865,1.65805,1.65865,61000000.0
2009-02-17 01:15:00,1.6587,1.6587,1.65865,1.65865,24600000.0
2009-02-17 01:16:00,1.6586,1.6586,1.658,1.6582,18600000.0
2009-02-17 01:17:00,1.6582,1.6582,1.65725,1.65725,61600000.0
2009-02-17 01:18:00,1.65735,1.65735,1.65735,1.65735,4400000.0
2009-02-17 01:19:00,1.65725,1.65765,1.6572,1.6576,24000000.0
2009-02-17 01:20:00,1.6576,1.6576,1.6576,1.6576,3200000.0
2009-02-17 01:21:00,1.6576,1.6576,1.6574,1.6574,26200000.0
2009-02-17 01:22:00,1.6574,1.65785,1.6574,1.65785,15400000.0
2009-02-17 01:23:00,1.65785,1.65785,1.65785,1.65785,1800000.0
2009-02-17 01:24:00,1.65785,1.6579,1.65785,1.65785,27000000.0
2009-02-17 01:25:00,1.6579,1.6581,1.6579,1.6579,38600000.0
2009-02-17 01:26:00,1.6579,1.6579,1.65785,1.6579,10800000.0
2009-02-17 01:27:00,1.65785,1.6579,1.65785,1.6579,12600000.0
2009-02-17 01:28:00,1.6579,1.6579,1.65785,1.6579,23400000.0
2009-02-17 01:29:00,1.6579,1.6579,1.6578,1.6578,36400000.0
2009-02-17 01:30:00,1.6578,1.65795,1.6578,1.65795,30000000.0
2009-02-17 01:31:00,1.65795,1.65805,1.65745,1.65775,28800000.0
2009-02-17 01:32:00,1.65785,1.6582,1.65775,1.6582,46000000.0
2009-02-17 01:33:00,1.6582,1.659,1.65805,1.65895,68800000.0
2009-02-17 01:34:00,1.6589,1.6589,1.6569,1.65735,106000000.0
2009-02-17 01:35:00,1.65735,1.6582,1.6572,1.65805,111200000.0
2009-02-17 01:36:00,1.65805,1.6582,1.6579,1.65795,89600000.0
2009-02-17 01:37:00,1.65795,1.6581,1.6578,1.6581,47600000.0
2009-02-17 01:38:00,1.6581,1.65845,1.6581,1.6582,30000000.0
2009-02-17 01:39:00,1.6582,1.65835,1.6581,1.6583,62800000.0
2009-02-17 01:40:00,1.65825,1.65845,1.65825,1.65845,30200000.0
2009-02-17 01:41:00,1.65845,1.65845,1.6581,1.65835,31800000.0
2009-02-17 01:42:00,1.65825,1.6584,1.65825,1.65825,9400000.0
2009-02-17 01:43:00,1.6582,1.65835,1.6582,1.65825,17800000.0
2009-02-17 01:44:00,1.6583,1.6583,1.6582,1.6582,11800000.0
2009-02-17 01:45:00,1.65825,1.6584,1.6582,1.6583,18000000.0
2009-02-17 01:46:00,1.65825,1.65825,1.6576,1.6576,59800000.0
2009-02-17 01:47:00,1.6576,1.65775,1.6576,1.6577,45200000.0
2009-02-17 01:48:00,1.6577,1.65775,1.6576,1.6576,39200000.0
2009-02-17 01:49:00,1.6576,1.6576,1.6574,1.6574,118200000.0
2009-02-17 01:50:00,1.6574,1.65775,1.6574,1.65765,86600000.0
2009-02-17 01:51:00,1.65765,1.65775,1.6575,1.6575,20000000.0
2009-02-17 01:52:00,1.65755,1.65765,1.6573,1.6573,23800000.0
2009-02-17 01:53:00,1.6572,1.6581,1.6571,1.6581,121000000.0
2009-02-17 01:54:00,1.6581,1.6583,1.6581,1.6583,61000000.0
2009-02-17 01:55:00,1.65825,1.65825,1.6582,1.6582,32600000.0
2009-02-17 01:56:00,1.65825,1.65825,1.6577,1.658,161200000.0
2009-02-17 01:57:00,1.6581,1.6581,1.65765,1.65765,39800000.0
2009-02-17 01:58:00,1.6576,1.65765,1.6571,1.6571,79000000.0
2009-02-17 01:59:00,1.6571,1.6572,1.65705,1.6571,96000000.0
2009-02-17 02:00:00,1.6571,1.6577,1.6569,1.6576,262000000.0
2009-02-17 02:01:00,1.6576,1.6579,1.65725,1.65765,241600000.0
2009-02-17 02:02:00,1.6577,1.6579,1.6572,1.65785,272000000.0
2009-02-17 02:03:00,1.65795,1.6582,1.65775,1.65785,248000000.0
2009-02-17 02:04:00,1.6579,1.6583,1.65735,1.6578,313600000.0
2009-02-17 02:05:00,1.6578,1.6578,1.65725,1.65745,88000000.0
2009-02-17 02:06:00,1.65755,1.6581,1.65755,1.65805,171200000.0
2009-02-17 02:07:00,1.65795,1.65835,1.65795,1.65815,60800000.0
2009-02-17 02:08:00,1.65815,1.6582,1.6572,1.6574,176400000.0
2009-02-17 02:09:00,1.6574,1.6578,1.65735,1.6578,215200000.0
2009-02-17 02:10:00,1.6578,1.6578,1.6578,1.6578,25600000.0
2009-02-17 02:11:00,1.6578,1.65785,1.65775,1.65775,38400000.0
2009-02-17 02:12:00,1.65775,1.65775,1.65755,1.6577,88000000.0
2009-02-17 02:13:00,1.6577,1.65795,1.6576,1.6577,281999999.0
2009-02-17 02:14:00,1.6577,1.6582,1.6576,1.65815,121200000.0
2009-02-17 02:15:00,1.65815,1.65895,1.65795,1.65835,206200000.0
2009-02-17 02:16:00,1.6585,1.65865,1.6566,1.65695,229200000.0
2009-02-17 02:17:00,1.6568,1.6574,1.65645,1.65685,258200000.0
2009-02-17 02:18:00,1.6571,1.65725,1.65695,1.657,100800000.0
2009-02-17 02:19:00,1.65705,1.6572,1.65695,1.65715,81600000.0
2009-02-17 02:20:00,1.6571,1.6574,1.6566,1.6567,386400000.0
2009-02-17 02:21:00,1.6567,1.65825,1.6566,1.6579,391800000.0
2009-02-17 02:22:00,1.6577,1.6579,1.6572,1.65745,69000000.0
2009-02-17 02:23:00,1.65745,1.65755,1.6565,1.657,129800000.0
2009-02-17 02:24:00,1.65705,1.65765,1.65655,1.6568,222600000.0
2009-02-17 02:25:00,1.6569,1.65795,1.6564,1.65755,309000000.0
2009-02-17 02:26:00,1.6576,1.65785,1.65735,1.6574,239800000.0
2009-02-17 02:27:00,1.6574,1.65765,1.6572,1.65745,404000000.0
2009-02-17 02:28:00,1.6576,1.6579,1.65725,1.65785,108000000.0
2009-02-17 02:29:00,1.6579,1.65805,1.6573,1.6573,320600000.0
2009-02-17 02:30:00,1.6573,1.6573,1.65665,1.6569,345800000.0
2009-02-17 02:31:00,1.65695,1.6574,1.6568,1.6573,322200000.0
2009-02-17 02:32:00,1.65725,1.65725,1.65565,1.65665,419800000.0
2009-02-17 02:33:00,1.65665,1.65695,1.65635,1.65675,210600000.0
2009-02-17 02:34:00,1.6567,1.6572,1.65665,1.6567,78600000.0
2009-02-17 02:35:00,1.6567,1.65685,1.6563,1.6568,126000000.0
2009-02-17 02:36:00,1.6569,1.6569,1.6564,1.6565,113800000.0
2009-02-17 02:37:00,1.6565,1.6574,1.65645,1.6572,358400000.0
2009-02-17 02:38:00,1.65725,1.65735,1.65635,1.6568,134000000.0
2009-02-17 02:39:00,1.6569,1.65725,1.6569,1.6571,24400000.0
2009-02-17 02:40:00,1.6571,1.6574,1.65705,1.65725,27800000.0
2009-02-17 02:41:00,1.65715,1.6575,1.65715,1.65725,41400000.0
2009-02-17 02:42:00,1.6569,1.65755,1.6569,1.6575,365000000.0
2009-02-17 02:43:00,1.6575,1.65755,1.65675,1.6572,147000000.0
2009-02-17 02:44:00,1.6572,1.6574,1.6566,1.65695,145800000.0
2009-02-17 02:45:00,1.65695,1.6574,1.65695,1.6572,46000000.0
2009-02-17 02:46:00,1.65685,1.65735,1.6568,1.65705,101600000.0
2009-02-17 02:47:00,1.65725,1.6574,1.65725,1.6573,25200000.0
2009-02-17 02:48:00,1.65735,1.6576,1.6568,1.65695,154200000.0
2009-02-17 02:49:00,1.6569,1.65695,1.6566,1.6569,224000000.0
2009-02-17 02:50:00,1.65695,1.65745,1.65605,1.65605,328800000.0
2009-02-17 02:51:00,1.65615,1.65725,1.65605,1.657,375000000.0
2009-02-17 02:52:00,1.65705,1.65705,1.65625,1.6564,180400000.0
2009-02-17 02:53:00,1.65635,1.6571,1.65635,1.6571,59200000.0
2009-02-17 02:54:00,1.6571,1.6573,1.6571,1.65715,100000000.0
2009-02-17 02:55:00,1.65715,1.6573,1.6568,1.6572,197200000.0
2009-02-17 02:56:00,1.65715,1.6575,1.65655,1.6574,553800000.0
2009-02-17 02:57:00,1.6573,1.6582,1.65725,1.6577,107800000.0
2009-02-17 02:58:00,1.65795,1.65805,1.65705,1.65715,325800000.0
2009-02-17 02:59:00,1.65705,1.6576,1.65675,1.657,150400000.0
2009-02-17 03:00:00,1.6569,1.65755,1.6569,1.65695,183000000.0
2009-02-17 03:01:00,1.657,1.6578,1.657,1.6578,160000000.0
2009-02-17 03:02:00,1.65775,1.6578,1.65655,1.6573,133400000.0
2009-02-17 03:03:00,1.6573,1.6573,1.6573,1.6573,15600000.0
2009-02-17 03:04:00,1.6573,1.65735,1.6569,1.657,144000000.0
2009-02-17 03:05:00,1.657,1.6574,1.657,1.6574,59600000.0
2009-02-17 03:06:00,1.6575,1.6575,1.6573,1.65735,45200000.0
2009-02-17 03:07:00,1.65735,1.65875,1.657,1.65875,164800000.0
2009-02-17 03:08:00,1.65875,1.66055,1.65805,1.65855,566800000.0
2009-02-17 03:09:00,1.65855,1.6586,1.65645,1.65765,498600000.0
2009-02-17 03:10:00,1.65765,1.65835,1.65725,1.65835,285600000.0
2009-02-17 03:11:00,1.65835,1.65845,1.65765,1.65775,245600000.0
2009-02-17 03:12:00,1.65775,1.66055,1.6577,1.66045,337200000.0
2009-02-17 03:13:00,1.66045,1.6606,1.65865,1.66025,482200000.0
2009-02-17 03:14:00,1.66025,1.66105,1.6591,1.6607,460400000.0
2009-02-17 03:15:00,1.66,1.6604,1.65945,1.6604,313200000.0
2009-02-17 03:16:00,1.6604,1.6605,1.6598,1.66025,363400000.0
2009-02-17 03:17:00,1.6602,1.66115,1.65915,1.66015,543000000.0
2009-02-17 03:18:00,1.66025,1.6621,1.65935,1.6621,493200000.0
2009-02-17 03:19:00,1.6619,1.6629,1.6618,1.6629,361000000.0
2009-02-17 03:20:00,1.663,1.66395,1.6623,1.6627,436400000.0
2009-02-17 03:21:00,1.6627,1.66325,1.6615,1.6619,266600000.0
2009-02-17 03:22:00,1.662,1.662,1.661,1.6612,292000000.0
2009-02-17 03:23:00,1.6612,1.66225,1.661,1.662,287600000.0
2009-02-17 03:24:00,1.66205,1.6625,1.662,1.66235,84800000.0
2009-02-17 03:25:00,1.66235,1.6631,1.6616,1.66265,324800000.0
2009-02-17 03:26:00,1.6626,1.66305,1.66195,1.662,253400000.0
2009-02-17 03:27:00,1.66205,1.6625,1.6614,1.6621,399200000.0
2009-02-17 03:28:00,1.66275,1.6629,1.6618,1.66265,309400000.0
2009-02-17 03:29:00,1.66265,1.66325,1.66255,1.6629,77400000.0
2009-02-17 03:30:00,1.663,1.6635,1.6629,1.6631,146400000.0
2009-02-17 03:31:00,1.66315,1.6638,1.66315,1.6636,57600000.0
2009-02-17 03:32:00,1.66355,1.6636,1.6625,1.6625,234400000.0
2009-02-17 03:33:00,1.6624,1.66315,1.6619,1.6628,462000000.0
2009-02-17 03:34:00,1.66285,1.6629,1.6625,1.66285,211200000.0
2009-02-17 03:35:00,1.6629,1.663,1.6612,1.66205,289800000.0
2009-02-17 03:36:00,1.6621,1.6631,1.6621,1.6629,285800000.0
2009-02-17 03:37:00,1.6629,1.66315,1.66285,1.663,110800000.0
2009-02-17 03:38:00,1.663,1.6632,1.6626,1.66285,184800000.0
2009-02-17 03:39:00,1.66255,1.6637,1.66255,1.66355,115800000.0
2009-02-17 03:40:00,1.66365,1.66455,1.6634,1.66395,490600000.0
2009-02-17 03:41:00,1.66415,1.66415,1.66275,1.66285,566400000.0
2009-02-17 03:42:00,1.66285,1.66285,1.6624,1.66255,185400000.0
2009-02-17 03:43:00,1.66255,1.66305,1.6625,1.6627,227000000.0
2009-02-17 03:44:00,1.6627,1.6631,1.66235,1.66285,151400000.0
2009-02-17 03:45:00,1.6629,1.66305,1.66195,1.66205,350400000.0
2009-02-17 03:46:00,1.66205,1.66295,1.66205,1.66295,212400000.0
2009-02-17 03:47:00,1.66295,1.66295,1.6617,1.66265,330400000.0
2009-02-17 03:48:00,1.66255,1.6628,1.6619,1.66225,365000000.0
2009-02-17 03:49:00,1.6623,1.6632,1.6621,1.66315,258200000.0
2009-02-17 03:50:00,1.6632,1.6632,1.662,1.66225,145400000.0
2009-02-17 03:51:00,1.66235,1.66275,1.66235,1.66235,83000000.0
2009-02-17 03:52:00,1.66235,1.6634,1.66235,1.6631,249200000.0
2009-02-17 03:53:00,1.6631,1.66315,1.66245,1.66255,256600000.0
2009-02-17 03:54:00,1.66275,1.6642,1.66255,1.66285,321000000.0
2009-02-17 03:55:00,1.66285,1.66395,1.6628,1.6633,322600000.0
2009-02-17 03:56:00,1.6633,1.6639,1.66305,1.66355,121400000.0
2009-02-17 03:57:00,1.66375,1.6642,1.6634,1.66355,87000000.0
2009-02-17 03:58:00,1.6636,1.6645,1.6635,1.6643,189600000.0
2009-02-17 03:59:00,1.6643,1.6643,1.66335,1.66345,112000000.0
2009-02-17 04:00:00,1.66345,1.66405,1.66325,1.66395,175200000.0
2009-02-17 04:01:00,1.66395,1.6645,1.6638,1.66405,382200000.0
2009-02-17 04:02:00,1.66415,1.6643,1.664,1.66405,101000000.0
2009-02-17 04:03:00,1.66405,1.66415,1.66385,1.66405,98600000.0
2009-02-17 04:04:00,1.664,1.6643,1.6627,1.66315,224200000.0
2009-02-17 04:05:00,1.6633,1.66365,1.66285,1.6633,175600000.0
2009-02-17 04:06:00,1.66345,1.66345,1.6628,1.66295,131800000.0
2009-02-17 04:07:00,1.66325,1.66335,1.66265,1.66315,166600000.0
2009-02-17 04:08:00,1.66315,1.66345,1.6626,1.6634,96800000.0
2009-02-17 04:09:00,1.66345,1.66345,1.6626,1.6629,117400000.0
2009-02-17 04:10:00,1.66245,1.6632,1.66235,1.66315,123200000.0
2009-02-17 04:11:00,1.66315,1.6632,1.66295,1.66315,50400000.0
2009-02-17 04:12:00,1.66305,1.66395,1.66265,1.6635,217800000.0
2009-02-17 04:13:00,1.66335,1.66395,1.66335,1.66375,233800000.0
2009-02-17 04:14:00,1.6637,1.6637,1.66265,1.66315,248200000.0
2009-02-17 04:15:00,1.66315,1.66335,1.66315,1.66335,65200000.0
2009-02-17 04:16:00,1.6634,1.6639,1.66275,1.66335,307600000.0
2009-02-17 04:17:00,1.6634,1.66345,1.66265,1.663,146200000.0
2009-02-17 04:18:00,1.663,1.66305,1.6625,1.66275,253800000.0
2009-02-17 04:19:00,1.66285,1.6636,1.66265,1.66335,254200000.0
2009-02-17 04:20:00,1.6633,1.66335,1.66285,1.6632,165600000.0
2009-02-17 04:21:00,1.66315,1.6632,1.6627,1.66295,267800000.0
2009-02-17 04:22:00,1.663,1.66385,1.6628,1.6638,232800000.0
2009-02-17 04:23:00,1.6637,1.66415,1.66325,1.6634,252600000.0
2009-02-17 04:24:00,1.6634,1.6638,1.66305,1.66345,224400000.0
2009-02-17 04:25:00,1.66365,1.66385,1.66365,1.66375,167800000.0
2009-02-17 04:26:00,1.66375,1.66435,1.66375,1.6643,114200000.0
2009-02-17 04:27:00,1.6643,1.6649,1.664,1.6644,270600000.0
2009-02-17 04:28:00,1.6644,1.6646,1.66355,1.6639,171800000.0
2009-02-17 04:29:00,1.66385,1.6641,1.66385,1.66395,37800000.0
2009-02-17 04:30:00,1.664,1.6642,1.66375,1.6638,103200000.0
2009-02-17 04:31:00,1.6638,1.6641,1.6635,1.6641,72400000.0
2009-02-17 04:32:00,1.6643,1.6643,1.6641,1.6642,22800000.0
2009-02-17 04:33:00,1.664,1.6643,1.664,1.66425,71800000.0
2009-02-17 04:34:00,1.66415,1.6647,1.66405,1.6647,177400000.0
2009-02-17 04:35:00,1.6647,1.6655,1.6647,1.6649,161600000.0
2009-02-17 04:36:00,1.66475,1.66555,1.6643,1.66555,224400000.0
2009-02-17 04:37:00,1.66555,1.66555,1.6648,1.665,114400000.0
2009-02-17 04:38:00,1.665,1.6656,1.665,1.66535,82400000.0
2009-02-17 04:39:00,1.66545,1.66545,1.66465,1.6653,97800000.0
2009-02-17 04:40:00,1.66535,1.6656,1.665,1.6656,103800000.0
2009-02-17 04:41:00,1.6656,1.666,1.66535,1.6654,94600000.0
2009-02-17 04:42:00,1.66535,1.6655,1.66495,1.6652,268000000.0
2009-02-17 04:43:00,1.66515,1.66515,1.66455,1.6646,81600000.0
2009-02-17 04:44:00,1.6646,1.6652,1.6646,1.66505,145000000.0
2009-02-17 04:45:00,1.66505,1.66505,1.66445,1.6647,103000000.0
2009-02-17 04:46:00,1.6647,1.6647,1.66455,1.66465,52200000.0
2009-02-17 04:47:00,1.66475,1.66495,1.66475,1.66495,9000000.0
2009-02-17 04:48:00,1.6649,1.6649,1.6645,1.66485,33600000.0
2009-02-17 04:49:00,1.66485,1.6651,1.6643,1.6651,85200000.0
2009-02-17 04:50:00,1.66515,1.6663,1.6649,1.6661,110400000.0
2009-02-17 04:51:00,1.6661,1.6661,1.6657,1.6661,118200000.0
2009-02-17 04:52:00,1.6661,1.6661,1.66545,1.66575,100200000.0
2009-02-17 04:53:00,1.66575,1.66655,1.66575,1.66655,101400000.0
2009-02-17 04:54:00,1.6665,1.66655,1.66635,1.6664,13000000.0
2009-02-17 04:55:00,1.66635,1.6665,1.6661,1.6664,113200000.0
2009-02-17 04:56:00,1.6664,1.6667,1.66635,1.6665,69800000.0
2009-02-17 04:57:00,1.6665,1.66665,1.66625,1.66645,51400000.0
2009-02-17 04:58:00,1.66635,1.6664,1.6657,1.66585,78600000.0
2009-02-17 04:59:00,1.66585,1.6661,1.66565,1.666,73800000.0
2009-02-17 05:00:00,1.666,1.66645,1.6657,1.66595,97200000.0
2009-02-17 05:01:00,1.66585,1.6666,1.6658,1.66645,65000000.0
2009-02-17 05:02:00,1.6665,1.6665,1.66575,1.66605,100200000.0
2009-02-17 05:03:00,1.66605,1.66715,1.66535,1.66715,248600000.0
2009-02-17 05:04:00,1.667,1.6671,1.66635,1.6669,148800000.0
2009-02-17 05:05:00,1.6669,1.667,1.6664,1.6664,46200000.0
2009-02-17 05:06:00,1.6664,1.6671,1.66625,1.6667,80400000.0
2009-02-17 05:07:00,1.6667,1.6672,1.6667,1.6672,19000000.0
2009-02-17 05:08:00,1.66715,1.66845,1.6669,1.66805,304800000.0
2009-02-17 05:09:00,1.668,1.6684,1.66685,1.66775,244600000.0
2009-02-17 05:10:00,1.66775,1.6685,1.6676,1.66765,182400000.0
2009-02-17 05:11:00,1.66775,1.6678,1.66715,1.66715,111200000.0
2009-02-17 05:12:00,1.66735,1.6676,1.6672,1.66745,186400000.0
2009-02-17 05:13:00,1.66745,1.6681,1.66745,1.6681,213800000.0
2009-02-17 05:14:00,1.6682,1.66845,1.6676,1.6684,57600000.0
2009-02-17 05:15:00,1.66835,1.66925,1.66835,1.66925,155600000.0
2009-02-17 05:16:00,1.66925,1.66945,1.6684,1.6684,105600000.0
2009-02-17 05:17:00,1.6685,1.6687,1.66825,1.6683,114800000.0
2009-02-17 05:18:00,1.6682,1.6684,1.66675,1.6674,131400000.0
2009-02-17 05:19:00,1.66745,1.66745,1.667,1.66735,38400000.0
2009-02-17 05:20:00,1.66725,1.6678,1.6671,1.6675,36800000.0
2009-02-17 05:21:00,1.66745,1.66745,1.6669,1.6672,38800000.0
2009-02-17 05:22:00,1.66705,1.66715,1.667,1.667,7000000.0
2009-02-17 05:23:00,1.66705,1.66705,1.6666,1.6669,53400000.0
2009-02-17 05:24:00,1.667,1.66725,1.667,1.6671,64000000.0
2009-02-17 05:25:00,1.66695,1.66695,1.66645,1.6668,87000000.0
2009-02-17 05:26:00,1.6667,1.6667,1.66645,1.6667,105000000.0
2009-02-17 05:27:00,1.6667,1.6667,1.66625,1.6665,69000000.0
2009-02-17 05:28:00,1.6665,1.66665,1.6664,1.6665,70000000.0
2009-02-17 05:29:00,1.6667,1.6672,1.6666,1.6669,43800000.0
2009-02-17 05:30:00,1.6669,1.667,1.66645,1.6666,101000000.0
2009-02-17 05:31:00,1.66665,1.6671,1.6655,1.6666,168600000.0
2009-02-17 05:32:00,1.6666,1.66675,1.66565,1.66595,144800000.0
2009-02-17 05:33:00,1.666,1.66625,1.66555,1.6659,73400000.0
2009-02-17 05:34:00,1.66595,1.66625,1.66545,1.6656,267200000.0
2009-02-17 05:35:00,1.66585,1.6666,1.66585,1.6665,50200000.0
2009-02-17 05:36:00,1.6665,1.66735,1.66645,1.66715,172200000.0
2009-02-17 05:37:00,1.66715,1.6673,1.66675,1.66695,142800000.0
2009-02-17 05:38:00,1.6669,1.6669,1.6668,1.6668,3000000.0
2009-02-17 05:39:00,1.6668,1.6668,1.6666,1.66675,50400000.0
2009-02-17 05:40:00,1.66705,1.66725,1.66645,1.66655,116000000.0
2009-02-17 05:41:00,1.66655,1.667,1.66655,1.66685,61000000.0
2009-02-17 05:42:00,1.6669,1.66725,1.6669,1.66705,97400000.0
2009-02-17 05:43:00,1.66705,1.66775,1.66705,1.66725,188600000.0
2009-02-17 05:44:00,1.66725,1.66725,1.66645,1.66705,77800000.0
2009-02-17 05:45:00,1.66705,1.66715,1.66705,1.6671,66800000.0
2009-02-17 05:46:00,1.6671,1.66725,1.66685,1.66725,120000000.0
2009-02-17 05:47:00,1.66725,1.66755,1.6669,1.6671,139200000.0
2009-02-17 05:48:00,1.6671,1.6674,1.6666,1.6673,161600000.0
2009-02-17 05:49:00,1.6673,1.6675,1.6671,1.6671,170000000.0
2009-02-17 05:50:00,1.6672,1.66765,1.66665,1.66755,246200000.0
2009-02-17 05:51:00,1.6678,1.66885,1.6678,1.6684,85600000.0
2009-02-17 05:52:00,1.6685,1.6685,1.66795,1.66815,107400000.0
2009-02-17 05:53:00,1.6681,1.6681,1.66705,1.6673,89200000.0
2009-02-17 05:54:00,1.66745,1.66815,1.66745,1.6677,73000000.0
2009-02-17 05:55:00,1.66775,1.668,1.66765,1.6677,26000000.0
2009-02-17 05:56:00,1.66765,1.66795,1.66725,1.6676,86600000.0
2009-02-17 05:57:00,1.66755,1.668,1.66755,1.6677,22400000.0
2009-02-17 05:58:00,1.66775,1.66825,1.66775,1.66785,45200000.0
2009-02-17 05:59:00,1.66805,1.66865,1.66795,1.66815,54800000.0
2009-02-17 06:00:00,1.6682,1.6682,1.66785,1.6679,68400000.0
2009-02-17 06:01:00,1.66785,1.66785,1.66775,1.66785,45200000.0
2009-02-17 06:02:00,1.66785,1.66785,1.66775,1.66785,124800000.0
2009-02-17 06:03:00,1.6679,1.6679,1.66775,1.6678,53400000.0
2009-02-17 06:04:00,1.6678,1.66845,1.66765,1.6679,128000000.0
2009-02-17 06:05:00,1.6679,1.66865,1.66745,1.6679,147200000.0
2009-02-17 06:06:00,1.6677,1.66815,1.66755,1.66785,192000000.0
2009-02-17 06:07:00,1.66785,1.66855,1.66775,1.66815,76400000.0
2009-02-17 06:08:00,1.66815,1.6682,1.6677,1.6682,115200000.0
2009-02-17 06:09:00,1.66835,1.66845,1.66825,1.6684,23600000.0
2009-02-17 06:10:00,1.6684,1.66865,1.66825,1.66865,95400000.0
2009-02-17 06:11:00,1.6686,1.6687,1.66755,1.6676,79600000.0
2009-02-17 06:12:00,1.66765,1.6679,1.6676,1.6679,8000000.0
2009-02-17 06:13:00,1.66775,1.6678,1.66735,1.66735,22600000.0
2009-02-17 06:14:00,1.66735,1.66745,1.66735,1.66745,7600000.0
2009-02-17 06:15:00,1.66745,1.66785,1.66745,1.66785,30600000.0
2009-02-17 06:16:00,1.66785,1.66785,1.66785,1.66785,10600000.0
2009-02-17 06:17:00,1.66785,1.66825,1.66775,1.6681,105600000.0
2009-02-17 06:18:00,1.6682,1.6685,1.668,1.6681,65600000.0
2009-02-17 06:19:00,1.66805,1.66855,1.66805,1.66845,58400000.0
2009-02-17 06:20:00,1.6683,1.6683,1.66745,1.6679,175800000.0
2009-02-17 06:21:00,1.6678,1.66785,1.6675,1.66765,47800000.0
2009-02-17 06:22:00,1.6676,1.6678,1.6676,1.6677,14000000.0
2009-02-17 06:23:00,1.6676,1.6676,1.66745,1.66745,102600000.0
2009-02-17 06:24:00,1.66745,1.6681,1.66745,1.66795,120600000.0
2009-02-17 06:25:00,1.66805,1.6682,1.66745,1.66745,115600000.0
2009-02-17 06:26:00,1.66745,1.66825,1.66745,1.66805,118600000.0
2009-02-17 06:27:00,1.668,1.66815,1.66785,1.66815,69000000.0
2009-02-17 06:28:00,1.66815,1.66815,1.66805,1.66805,70600000.0
2009-02-17 06:29:00,1.668,1.6681,1.6678,1.6679,10600000.0
2009-02-17 06:30:00,1.66825,1.6685,1.66785,1.66785,61400000.0
2009-02-17 06:31:00,1.6678,1.6681,1.6676,1.6681,16000000.0
2009-02-17 06:32:00,1.6682,1.66825,1.6682,1.66825,27400000.0
2009-02-17 06:33:00,1.6683,1.66845,1.6683,1.6684,6000000.0
2009-02-17 06:34:00,1.66835,1.6687,1.6683,1.66845,47200000.0
2009-02-17 06:35:00,1.66845,1.66885,1.668,1.66825,66600000.0
2009-02-17 06:36:00,1.6683,1.6684,1.66745,1.66745,81800000.0
2009-02-17 06:37:00,1.6675,1.6676,1.66725,1.6674,93600000.0
2009-02-17 06:38:00,1.6674,1.66775,1.6673,1.66755,73200000.0
2009-02-17 06:39:00,1.66755,1.66765,1.66735,1.66755,54800000.0
2009-02-17 06:40:00,1.6676,1.66765,1.66745,1.66745,132600000.0
2009-02-17 06:41:00,1.66745,1.66785,1.66745,1.66765,144400000.0
2009-02-17 06:42:00,1.6677,1.668,1.66765,1.668,72000000.0
2009-02-17 06:43:00,1.668,1.66875,1.66795,1.66875,49800000.0
2009-02-17 06:44:00,1.66875,1.66925,1.66865,1.6691,82200000.0
2009-02-17 06:45:00,1.66915,1.6694,1.66915,1.6694,37200000.0
2009-02-17 06:46:00,1.66955,1.66975,1.66935,1.6696,158000000.0
2009-02-17 06:47:00,1.6696,1.6697,1.6696,1.6697,18000000.0
2009-02-17 06:48:00,1.6697,1.67005,1.66935,1.6696,138800000.0
2009-02-17 06:49:00,1.66955,1.66955,1.66945,1.66945,37000000.0
2009-02-17 06:50:00,1.66945,1.66945,1.66915,1.66915,51600000.0
2009-02-17 06:51:00,1.6691,1.66955,1.66905,1.66935,77200000.0
2009-02-17 06:52:00,1.66935,1.66935,1.6691,1.6693,42800000.0
2009-02-17 06:53:00,1.6693,1.66945,1.6692,1.6694,50600000.0
2009-02-17 06:54:00,1.66935,1.6695,1.6693,1.66945,21600000.0
2009-02-17 06:55:00,1.6694,1.6694,1.66885,1.6691,20400000.0
2009-02-17 06:56:00,1.6691,1.6691,1.6689,1.6689,39600000.0
2009-02-17 06:57:00,1.6689,1.6689,1.66875,1.66875,21800000.0
2009-02-17 06:58:00,1.66875,1.66875,1.66825,1.6684,68000000.0
2009-02-17 06:59:00,1.6685,1.6685,1.66825,1.66845,12000000.0
2009-02-17 07:00:00,1.6684,1.66845,1.6684,1.66845,4000000.0
2009-02-17 07:01:00,1.6686,1.66905,1.6686,1.66905,32400000.0
2009-02-17 07:02:00,1.6691,1.6692,1.66905,1.6692,20400000.0
2009-02-17 07:03:00,1.66915,1.6692,1.66915,1.6692,3000000.0
2009-02-17 07:04:00,1.66915,1.66915,1.66865,1.6687,53400000.0
2009-02-17 07:05:00,1.66885,1.66905,1.66855,1.66875,33800000.0
2009-02-17 07:06:00,1.66885,1.66885,1.66865,1.66865,73400000.0
2009-02-17 07:07:00,1.66865,1.6687,1.6685,1.6687,11200000.0
2009-02-17 07:08:00,1.6687,1.6687,1.6685,1.6685,26200000.0
2009-02-17 07:09:00,1.6685,1.66885,1.66825,1.6686,39600000.0
2009-02-17 07:10:00,1.66865,1.66895,1.66865,1.6689,27200000.0
2009-02-17 07:11:00,1.6689,1.6689,1.66875,1.6688,21400000.0
2009-02-17 07:12:00,1.66875,1.66885,1.66875,1.66885,7000000.0
2009-02-17 07:13:00,1.66885,1.6689,1.66885,1.66885,4000000.0
2009-02-17 07:14:00,1.6687,1.66895,1.6687,1.66895,26600000.0
2009-02-17 07:15:00,1.66885,1.66885,1.66885,1.66885,6400000.0
2009-02-17 07:16:00,1.669,1.6693,1.669,1.6693,22400000.0
2009-02-17 07:17:00,1.6693,1.66975,1.66915,1.6696,93400000.0
2009-02-17 07:18:00,1.66965,1.66965,1.66805,1.66835,89800000.0
2009-02-17 07:19:00,1.6684,1.66875,1.6684,1.66855,52600000.0
2009-02-17 07:20:00,1.6685,1.6685,1.66845,1.66845,2000000.0
2009-02-17 07:21:00,1.6684,1.6684,1.6681,1.6682,18000000.0
2009-02-17 07:22:00,1.66815,1.66845,1.66745,1.6677,131200000.0
2009-02-17 07:23:00,1.6677,1.66815,1.66765,1.66765,86200000.0
2009-02-17 07:24:00,1.66755,1.66755,1.66705,1.6672,28400000.0
2009-02-17 07:25:00,1.66715,1.66735,1.66705,1.6672,57400000.0
2009-02-17 07:26:00,1.66705,1.6671,1.66705,1.6671,4400000.0
2009-02-17 07:27:00,1.6671,1.6674,1.66695,1.66705,87000000.0
2009-02-17 07:28:00,1.66725,1.6675,1.66695,1.66735,152400000.0
2009-02-17 07:29:00,1.66735,1.66775,1.66725,1.66755,182600000.0
2009-02-17 07:30:00,1.66755,1.66755,1.66755,1.66755,1800000.0
2009-02-17 07:31:00,1.6675,1.6685,1.6675,1.66775,159000000.0
2009-02-17 07:32:00,1.6678,1.66815,1.66775,1.66805,24400000.0
2009-02-17 07:33:00,1.66805,1.66805,1.6678,1.66795,35800000.0
2009-02-17 07:34:00,1.66795,1.66795,1.66765,1.66765,41400000.0
2009-02-17 07:35:00,1.66765,1.6677,1.66755,1.6677,71800000.0
2009-02-17 07:36:00,1.6677,1.66805,1.6676,1.66795,75600000.0
2009-02-17 07:37:00,1.66795,1.66825,1.66795,1.668,45800000.0
2009-02-17 07:38:00,1.66805,1.66825,1.668,1.66825,51600000.0
2009-02-17 07:39:00,1.6682,1.6683,1.6681,1.6681,51200000.0
2009-02-17 07:40:00,1.6681,1.66845,1.6681,1.6683,116600000.0
2009-02-17 07:41:00,1.66825,1.66835,1.66815,1.66815,91800000.0
2009-02-17 07:42:00,1.66815,1.6683,1.6681,1.6682,90600000.0
2009-02-17 07:43:00,1.6682,1.6689,1.66725,1.6689,211400000.0
2009-02-17 07:44:00,1.66895,1.66895,1.6682,1.6682,161000000.0
2009-02-17 07:45:00,1.66825,1.66825,1.6678,1.66815,230600000.0
2009-02-17 07:46:00,1.66815,1.6684,1.6678,1.66805,154400000.0
2009-02-17 07:47:00,1.66805,1.66855,1.66785,1.6681,145600000.0
2009-02-17 07:48:00,1.6681,1.6681,1.66745,1.66795,105000000.0
2009-02-17 07:49:00,1.66785,1.66805,1.66775,1.66795,48000000.0
2009-02-17 07:50:00,1.66805,1.66815,1.66805,1.66815,16000000.0
2009-02-17 07:51:00,1.66825,1.6685,1.66825,1.6685,48800000.0
2009-02-17 07:52:00,1.66845,1.66855,1.6679,1.668,111600000.0
2009-02-17 07:53:00,1.668,1.668,1.66795,1.66795,68400000.0
2009-02-17 07:54:00,1.66795,1.668,1.6679,1.66795,51200000.0
2009-02-17 07:55:00,1.66795,1.668,1.66795,1.668,22000000.0
2009-02-17 07:56:00,1.668,1.6681,1.66795,1.66795,49600000.0
2009-02-17 07:57:00,1.6678,1.66845,1.6676,1.66785,153200000.0
2009-02-17 07:58:00,1.66785,1.66805,1.6677,1.6677,50400000.0
2009-02-17 07:59:00,1.6677,1.66795,1.66735,1.66735,168800000.0
2009-02-17 08:00:00,1.66735,1.6676,1.66735,1.6676,23600000.0
2009-02-17 08:01:00,1.66755,1.6677,1.6673,1.6675,114600000.0
2009-02-17 08:02:00,1.6675,1.66755,1.6674,1.66755,69800000.0
2009-02-17 08:03:00,1.66755,1.6681,1.66755,1.66775,85400000.0
2009-02-17 08:04:00,1.66775,1.668,1.6676,1.6677,151200000.0
2009-02-17 08:05:00,1.6677,1.66775,1.6676,1.66775,81200000.0
2009-02-17 08:06:00,1.66785,1.668,1.6672,1.66745,110400000.0
2009-02-17 08:07:00,1.66755,1.6681,1.6674,1.66775,128400000.0
2009-02-17 08:08:00,1.6677,1.6683,1.6676,1.6678,29000000.0
2009-02-17 08:09:00,1.66785,1.668,1.66745,1.66765,72000000.0
2009-02-17 08:10:00,1.66745,1.66845,1.6673,1.6683,136400000.0
2009-02-17 08:11:00,1.66845,1.66895,1.6676,1.6681,264200000.0
2009-02-17 08:12:00,1.66805,1.66835,1.6678,1.6678,48000000.0
2009-02-17 08:13:00,1.6677,1.6683,1.6677,1.6683,80000000.0
2009-02-17 08:14:00,1.6683,1.6686,1.66785,1.66835,112200000.0
2009-02-17 08:15:00,1.66835,1.6684,1.66835,1.6684,30800000.0
2009-02-17 08:16:00,1.6684,1.6684,1.6678,1.6681,15800000.0
2009-02-17 08:17:00,1.66815,1.66815,1.66785,1.668,22200000.0
2009-02-17 08:18:00,1.66795,1.6681,1.6676,1.6679,88800000.0
2009-02-17 08:19:00,1.6681,1.6682,1.66785,1.6682,102800000.0
2009-02-17 08:20:00,1.6682,1.6682,1.6676,1.6677,60600000.0
2009-02-17 08:21:00,1.6677,1.6683,1.6677,1.6681,83600000.0
2009-02-17 08:22:00,1.6681,1.66825,1.66805,1.66815,72800000.0
2009-02-17 08:23:00,1.66815,1.6684,1.6679,1.66795,67600000.0
2009-02-17 08:24:00,1.66795,1.6681,1.6679,1.66805,27000000.0
2009-02-17 08:25:00,1.66805,1.6683,1.66765,1.66775,79200000.0
2009-02-17 08:26:00,1.66775,1.66775,1.6677,1.66775,28200000.0
2009-02-17 08:27:00,1.6678,1.66825,1.6678,1.66825,71600000.0
2009-02-17 08:28:00,1.66805,1.66835,1.66775,1.66805,150800000.0
2009-02-17 08:29:00,1.66805,1.6682,1.6679,1.6682,68800000.0
2009-02-17 08:30:00,1.66825,1.6683,1.66715,1.6672,140200000.0
2009-02-17 08:31:00,1.6672,1.6679,1.6672,1.6676,165800000.0
2009-02-17 08:32:00,1.6676,1.66805,1.6675,1.66795,110800000.0
2009-02-17 08:33:00,1.668,1.6683,1.66785,1.6679,86600000.0
2009-02-17 08:34:00,1.6679,1.6688,1.6679,1.6688,115200000.0
2009-02-17 08:35:00,1.66875,1.66875,1.668,1.6683,75800000.0
2009-02-17 08:36:00,1.6683,1.6683,1.667,1.66735,187400000.0
2009-02-17 08:37:00,1.66735,1.66735,1.66675,1.66675,100600000.0
2009-02-17 08:38:00,1.66675,1.66695,1.6667,1.66685,175000000.0
2009-02-17 08:39:00,1.66685,1.66685,1.66605,1.6667,213200000.0
2009-02-17 08:40:00,1.6667,1.66725,1.666,1.6668,134000000.0
2009-02-17 08:41:00,1.6668,1.6678,1.6668,1.66775,136600000.0
2009-02-17 08:42:00,1.66775,1.6681,1.6676,1.66805,153600000.0
2009-02-17 08:43:00,1.66815,1.66825,1.66795,1.66815,119200000.0
2009-02-17 08:44:00,1.66815,1.6693,1.66805,1.6691,157400000.0
2009-02-17 08:45:00,1.66915,1.66915,1.6686,1.6687,88400000.0
2009-02-17 08:46:00,1.6687,1.66875,1.66845,1.6686,101600000.0
2009-02-17 08:47:00,1.6686,1.6695,1.6686,1.6693,100400000.0
2009-02-17 08:48:00,1.66915,1.66945,1.6689,1.6693,221400000.0
2009-02-17 08:49:00,1.6693,1.66975,1.6693,1.6695,133200000.0
2009-02-17 08:50:00,1.6695,1.6695,1.6688,1.6694,172600000.0
2009-02-17 08:51:00,1.6694,1.66945,1.6687,1.66935,160200000.0
2009-02-17 08:52:00,1.66935,1.66935,1.669,1.66925,190400000.0
2009-02-17 08:53:00,1.6694,1.6694,1.66905,1.6692,123400000.0
2009-02-17 08:54:00,1.6692,1.6692,1.66845,1.66845,104200000.0
2009-02-17 08:55:00,1.6684,1.66875,1.6683,1.66835,126000000.0
2009-02-17 08:56:00,1.66845,1.66885,1.6684,1.66845,180400000.0
2009-02-17 08:57:00,1.66855,1.66855,1.66745,1.6681,82400000.0
2009-02-17 08:58:00,1.66815,1.66825,1.6679,1.668,108400000.0
2009-02-17 08:59:00,1.668,1.668,1.667,1.66735,243000000.0
2009-02-17 09:00:00,1.6674,1.66785,1.6667,1.6668,225400000.0
2009-02-17 09:01:00,1.6668,1.66705,1.666,1.66675,211600000.0
2009-02-17 09:02:00,1.66675,1.667,1.66665,1.667,219000000.0
2009-02-17 09:03:00,1.667,1.667,1.666,1.6668,191000000.0
2009-02-17 09:04:00,1.6668,1.6671,1.6661,1.66635,167000000.0
2009-02-17 09:05:00,1.66645,1.6675,1.66635,1.6668,348400000.0
2009-02-17 09:06:00,1.66675,1.66695,1.66655,1.6666,193600000.0
2009-02-17 09:07:00,1.66655,1.66705,1.6665,1.66685,213000000.0
2009-02-17 09:08:00,1.6669,1.66715,1.6668,1.667,155200000.0
2009-02-17 09:09:00,1.66705,1.6677,1.667,1.66725,149600000.0
2009-02-17 09:10:00,1.66725,1.6682,1.66725,1.6678,286600000.0
2009-02-17 09:11:00,1.6678,1.6678,1.6675,1.6677,130000000.0
2009-02-17 09:12:00,1.6677,1.6677,1.66745,1.66765,178600000.0
2009-02-17 09:13:00,1.66785,1.66795,1.66765,1.66775,66800000.0
2009-02-17 09:14:00,1.66785,1.66795,1.6675,1.6675,253200000.0
2009-02-17 09:15:00,1.66755,1.66765,1.6664,1.6669,181600000.0
2009-02-17 09:16:00,1.66675,1.66715,1.66675,1.667,135200000.0
2009-02-17 09:17:00,1.667,1.66705,1.66595,1.6662,164400000.0
2009-02-17 09:18:00,1.6663,1.66695,1.6662,1.6662,136200000.0
2009-02-17 09:19:00,1.66605,1.6665,1.66555,1.6658,258000000.0
2009-02-17 09:20:00,1.66575,1.66605,1.66545,1.66575,268800000.0
2009-02-17 09:21:00,1.66575,1.6668,1.6654,1.6668,229000000.0
2009-02-17 09:22:00,1.6665,1.66755,1.6665,1.66685,303000000.0
2009-02-17 09:23:00,1.66695,1.667,1.66635,1.66635,277000000.0
2009-02-17 09:24:00,1.66635,1.66655,1.6641,1.66435,439200000.0
2009-02-17 09:25:00,1.6644,1.6665,1.6639,1.6661,261800000.0
2009-02-17 09:26:00,1.6661,1.6662,1.6632,1.66395,261000000.0
2009-02-17 09:27:00,1.6638,1.66455,1.66345,1.66455,351200000.0
2009-02-17 09:28:00,1.66455,1.66565,1.6643,1.66495,346800000.0
2009-02-17 09:29:00,1.6649,1.66495,1.66405,1.6647,238600000.0
2009-02-17 09:30:00,1.6647,1.66515,1.6642,1.6648,373000000.0
2009-02-17 09:31:00,1.6648,1.66495,1.6635,1.6635,289400000.0
2009-02-17 09:32:00,1.6636,1.6641,1.6634,1.6638,301800000.0
2009-02-17 09:33:00,1.6638,1.66395,1.6631,1.66345,313800000.0
2009-02-17 09:34:00,1.66345,1.664,1.6633,1.6639,257400000.0
2009-02-17 09:35:00,1.6639,1.6647,1.6632,1.66445,411800000.0
2009-02-17 09:36:00,1.66445,1.66445,1.6639,1.6641,204800000.0
2009-02-17 09:37:00,1.6641,1.6646,1.6637,1.6646,272600000.0
2009-02-17 09:38:00,1.6647,1.66505,1.66425,1.6644,126600000.0
2009-02-17 09:39:00,1.6644,1.6644,1.6638,1.66395,192800000.0
2009-02-17 09:40:00,1.66395,1.6642,1.6639,1.664,103600000.0
2009-02-17 09:41:00,1.6641,1.6644,1.664,1.6641,180000000.0
2009-02-17 09:42:00,1.6642,1.66515,1.66405,1.6649,151400000.0
2009-02-17 09:43:00,1.6649,1.6665,1.6649,1.6661,357200000.0
2009-02-17 09:44:00,1.6661,1.66625,1.6655,1.66555,267000000.0
2009-02-17 09:45:00,1.66555,1.66575,1.6647,1.6652,254200000.0
2009-02-17 09:46:00,1.6652,1.66585,1.6652,1.6657,286000000.0
2009-02-17 09:47:00,1.6657,1.6658,1.6644,1.6647,286000000.0
2009-02-17 09:48:00,1.66475,1.6649,1.6644,1.6648,350000000.0
2009-02-17 09:49:00,1.66485,1.6652,1.6643,1.66485,288800000.0
2009-02-17 09:50:00,1.6649,1.6651,1.6642,1.66475,224000000.0
2009-02-17 09:51:00,1.66475,1.66475,1.66395,1.6644,273800000.0
2009-02-17 09:52:00,1.66435,1.66495,1.66435,1.6648,335800000.0
2009-02-17 09:53:00,1.66495,1.66505,1.66415,1.6646,417800000.0
2009-02-17 09:54:00,1.6645,1.6649,1.66425,1.66435,344000000.0
2009-02-17 09:55:00,1.6643,1.6645,1.6631,1.6635,309600000.0
2009-02-17 09:56:00,1.66355,1.66355,1.66295,1.6631,173800000.0
2009-02-17 09:57:00,1.6632,1.6635,1.66235,1.66235,262200000.0
2009-02-17 09:58:00,1.66235,1.66235,1.6609,1.6615,229200000.0
2009-02-17 09:59:00,1.6615,1.6622,1.66135,1.66165,248800000.0
2009-02-17 10:00:00,1.66175,1.6624,1.66165,1.66205,267800000.0
2009-02-17 10:01:00,1.66205,1.66295,1.66205,1.6626,308600000.0
2009-02-17 10:02:00,1.6626,1.6627,1.6623,1.6625,94800000.0
2009-02-17 10:03:00,1.6625,1.6625,1.66025,1.6603,359000000.0
2009-02-17 10:04:00,1.6603,1.6603,1.6598,1.6599,337800000.0
2009-02-17 10:05:00,1.66,1.66,1.65945,1.65965,263400001.0
2009-02-17 10:06:00,1.65965,1.65985,1.65875,1.65905,404200001.0
2009-02-17 10:07:00,1.659,1.65955,1.65895,1.6594,412400000.0
2009-02-17 10:08:00,1.6594,1.6623,1.6594,1.662,573800000.0
2009-02-17 10:09:00,1.662,1.66245,1.6613,1.66145,462800000.0
2009-02-17 10:10:00,1.6613,1.6615,1.6605,1.66055,646600001.0
2009-02-17 10:11:00,1.66055,1.66105,1.6593,1.6593,330700000.0
2009-02-17 10:12:00,1.6592,1.65975,1.65865,1.6594,475200000.0
2009-02-17 10:13:00,1.6593,1.6596,1.65895,1.6592,304400000.0
2009-02-17 10:14:00,1.65925,1.65965,1.6587,1.65925,630200000.0
2009-02-17 10:15:00,1.65915,1.65985,1.65875,1.65965,477600000.0
2009-02-17 10:16:00,1.6598,1.66035,1.65975,1.66015,462600000.0
2009-02-17 10:17:00,1.6602,1.6604,1.66005,1.6602,291000000.0
2009-02-17 10:18:00,1.6602,1.6613,1.6602,1.66115,282600000.0
2009-02-17 10:19:00,1.66125,1.66155,1.66005,1.66015,429800000.0
2009-02-17 10:20:00,1.66015,1.6612,1.6598,1.6609,469800000.0
2009-02-17 10:21:00,1.66115,1.662,1.66075,1.6617,379600000.0
2009-02-17 10:22:00,1.66175,1.6631,1.66175,1.662,348800000.0
2009-02-17 10:23:00,1.662,1.662,1.66125,1.66175,305200000.0
2009-02-17 10:24:00,1.66175,1.66265,1.6617,1.6625,358600000.0
2009-02-17 10:25:00,1.66265,1.6633,1.6622,1.6633,272800000.0
2009-02-17 10:26:00,1.6632,1.6633,1.66265,1.663,441400000.0
2009-02-17 10:27:00,1.6631,1.66375,1.66295,1.6631,361600000.0
2009-02-17 10:28:00,1.6631,1.6636,1.6625,1.66255,494400000.0
2009-02-17 10:29:00,1.6624,1.66365,1.66185,1.6633,691800000.0
2009-02-17 10:30:00,1.6633,1.66405,1.66315,1.6637,457400000.0
2009-02-17 10:31:00,1.6637,1.6639,1.66325,1.6635,589400000.0
2009-02-17 10:32:00,1.6635,1.6637,1.6628,1.66295,367300000.0
2009-02-17 10:33:00,1.6628,1.66365,1.6626,1.663,553600000.0
2009-02-17 10:34:00,1.6629,1.66305,1.6614,1.66165,416200000.0
2009-02-17 10:35:00,1.66165,1.6627,1.66145,1.6625,541800000.0
2009-02-17 10:36:00,1.6625,1.66255,1.6614,1.6616,427400000.0
2009-02-17 10:37:00,1.66155,1.6622,1.66135,1.66135,403000001.0
2009-02-17 10:38:00,1.66135,1.6627,1.661,1.66255,402400000.0
2009-02-17 10:39:00,1.6624,1.66245,1.66155,1.66245,255800000.0
2009-02-17 10:40:00,1.66225,1.66245,1.66205,1.6623,517200000.0
2009-02-17 10:41:00,1.6623,1.66255,1.6621,1.66255,672200000.0
2009-02-17 10:42:00,1.6622,1.6623,1.6618,1.66215,460000000.0
2009-02-17 10:43:00,1.66215,1.66225,1.66165,1.66195,507400000.0
2009-02-17 10:44:00,1.66165,1.66205,1.66085,1.6609,469000000.0
2009-02-17 10:45:00,1.6609,1.6614,1.66045,1.6607,413400000.0
2009-02-17 10:46:00,1.6607,1.6613,1.6602,1.6602,377400000.0
2009-02-17 10:47:00,1.66015,1.6602,1.65965,1.65995,648200000.0
2009-02-17 10:48:00,1.6598,1.66045,1.6596,1.66005,699800000.0
2009-02-17 10:49:00,1.66005,1.66065,1.66,1.6606,496600000.0
2009-02-17 10:50:00,1.66035,1.66075,1.6599,1.6605,376000000.0
2009-02-17 10:51:00,1.6605,1.6607,1.6605,1.6607,93000000.0
2009-02-17 10:52:00,1.6607,1.661,1.66,1.661,534600000.0
2009-02-17 10:53:00,1.6609,1.6615,1.66035,1.6604,708000000.0
2009-02-17 10:54:00,1.66055,1.66055,1.6602,1.6604,181400000.0
2009-02-17 10:55:00,1.6604,1.66145,1.6598,1.65985,533200000.0
2009-02-17 10:56:00,1.65985,1.66,1.6584,1.6584,586800000.0
2009-02-17 10:57:00,1.6584,1.65845,1.6575,1.65815,325400001.0
2009-02-17 10:58:00,1.658,1.6583,1.65745,1.65745,504400000.0
2009-02-17 10:59:00,1.65745,1.65785,1.6564,1.6564,428400000.0
2009-02-17 11:00:00,1.6564,1.6567,1.656,1.6566,367800000.0
2009-02-17 11:01:00,1.65675,1.65775,1.6565,1.6576,317800000.0
2009-02-17 11:02:00,1.65765,1.65835,1.6575,1.658,523600000.0
2009-02-17 11:03:00,1.658,1.658,1.6574,1.65795,501800002.0
2009-02-17 11:04:00,1.65795,1.65795,1.6571,1.6576,556400000.0
2009-02-17 11:05:00,1.65745,1.6577,1.65695,1.6577,772000001.0
2009-02-17 11:06:00,1.6576,1.65865,1.65735,1.65845,557600002.0
2009-02-17 11:07:00,1.6583,1.65925,1.65825,1.6583,646399999.0
2009-02-17 11:08:00,1.65835,1.65915,1.65825,1.6587,815999999.0
2009-02-17 11:09:00,1.6587,1.6589,1.65835,1.65865,489800000.0
2009-02-17 11:10:00,1.65865,1.65865,1.6573,1.6581,437599999.0
2009-02-17 11:11:00,1.65815,1.65825,1.6577,1.65795,329400000.0
2009-02-17 11:12:00,1.658,1.658,1.6571,1.65715,271400000.0
2009-02-17 11:13:00,1.65715,1.65745,1.6567,1.65745,379600000.0
2009-02-17 11:14:00,1.65745,1.6579,1.6573,1.65755,405200000.0
2009-02-17 11:15:00,1.6576,1.6576,1.65645,1.6566,434600000.0
2009-02-17 11:16:00,1.6566,1.65775,1.6566,1.6568,476800000.0
2009-02-17 11:17:00,1.65695,1.65735,1.6566,1.65735,512200000.0
2009-02-17 11:18:00,1.65735,1.6575,1.657,1.6571,482800001.0
2009-02-17 11:19:00,1.6571,1.6574,1.6569,1.65725,325000000.0
2009-02-17 11:20:00,1.65725,1.65755,1.65695,1.6575,404600000.0
2009-02-17 11:21:00,1.6575,1.6579,1.65715,1.65765,296800000.0
2009-02-17 11:22:00,1.6577,1.6583,1.6573,1.6577,256400000.0
2009-02-17 11:23:00,1.65785,1.6585,1.65715,1.65715,422800000.0
2009-02-17 11:24:00,1.65715,1.6577,1.657,1.6573,456400000.0
2009-02-17 11:25:00,1.6574,1.6585,1.6574,1.65845,642800000.0
2009-02-17 11:26:00,1.65845,1.65855,1.65785,1.6582,590000000.0
2009-02-17 11:27:00,1.6581,1.65825,1.6569,1.6569,480199999.0
2009-02-17 11:28:00,1.65695,1.6576,1.6562,1.65755,373200000.0
2009-02-17 11:29:00,1.6574,1.65945,1.6574,1.6575,429800000.0
2009-02-17 11:30:00,1.65845,1.66275,1.65835,1.66225,411000000.0
2009-02-17 11:31:00,1.6623,1.66625,1.6616,1.6661,359200000.0
2009-02-17 11:32:00,1.6661,1.6674,1.66475,1.6669,485800000.0
2009-02-17 11:33:00,1.6669,1.6675,1.6661,1.66615,438600000.0
2009-02-17 11:34:00,1.66625,1.66815,1.66595,1.6681,436800000.0
2009-02-17 11:35:00,1.66825,1.66845,1.66605,1.6667,468000001.0
2009-02-17 11:36:00,1.6668,1.66755,1.6664,1.66685,390600000.0
2009-02-17 11:37:00,1.66685,1.6673,1.6652,1.66565,433400001.0
2009-02-17 11:38:00,1.66565,1.6658,1.66475,1.66525,594400000.0
2009-02-17 11:39:00,1.66515,1.66655,1.66505,1.6659,389600000.0
2009-02-17 11:40:00,1.666,1.666,1.6648,1.66505,361200001.0
2009-02-17 11:41:00,1.66495,1.6652,1.66455,1.66485,481600000.0
2009-02-17 11:42:00,1.66485,1.6652,1.664,1.66475,461600000.0
2009-02-17 11:43:00,1.6649,1.66565,1.6644,1.66545,508999999.0
2009-02-17 11:44:00,1.66555,1.66585,1.66485,1.66575,430000000.0
2009-02-17 11:45:00,1.66585,1.66605,1.66515,1.66545,356400000.0
2009-02-17 11:46:00,1.6655,1.66605,1.66515,1.66605,433000000.0
2009-02-17 11:47:00,1.66605,1.66625,1.6653,1.66565,455800000.0
2009-02-17 11:48:00,1.66545,1.6665,1.66515,1.66635,465200000.0
2009-02-17 11:49:00,1.66635,1.668,1.66635,1.66725,515399999.0
2009-02-17 11:50:00,1.66725,1.6674,1.66575,1.66605,636800000.0
2009-02-17 11:51:00,1.66605,1.6668,1.66565,1.66565,447000000.0
2009-02-17 11:52:00,1.66565,1.66595,1.66475,1.6653,575000000.0
2009-02-17 11:53:00,1.6653,1.66545,1.66445,1.66515,691400000.0
2009-02-17 11:54:00,1.66515,1.6659,1.6648,1.6655,568200000.0
2009-02-17 11:55:00,1.66555,1.66565,1.66495,1.6652,673399999.0
2009-02-17 11:56:00,1.6652,1.66535,1.66485,1.6649,334600001.0
2009-02-17 11:57:00,1.6649,1.6658,1.6649,1.6655,582600000.0
2009-02-17 11:58:00,1.6655,1.66615,1.66525,1.66565,622400000.0
2009-02-17 11:59:00,1.66565,1.66595,1.66495,1.66535,410000000.0
2009-02-17 12:00:00,1.66535,1.66695,1.66285,1.66415,224800000.0
2009-02-17 12:01:00,1.66405,1.6666,1.66405,1.6665,424200000.0
2009-02-17 12:02:00,1.6665,1.66995,1.6664,1.66955,596600001.0
2009-02-17 12:03:00,1.6694,1.67035,1.6685,1.67025,505000000.0
2009-02-17 12:04:00,1.67035,1.67085,1.66925,1.67045,539600000.0
2009-02-17 12:05:00,1.67005,1.67365,1.6699,1.6731,587999999.0
2009-02-17 12:06:00,1.6731,1.67315,1.67155,1.6716,451600002.0
2009-02-17 12:07:00,1.6715,1.6715,1.67005,1.6702,532200000.0
2009-02-17 12:08:00,1.6702,1.6709,1.66975,1.6702,499600000.0
2009-02-17 12:09:00,1.6702,1.67065,1.67,1.67055,381000000.0
2009-02-17 12:10:00,1.67065,1.6731,1.6705,1.6728,567400000.0
2009-02-17 12:11:00,1.6727,1.6731,1.67165,1.67185,698999998.0
2009-02-17 12:12:00,1.67185,1.6725,1.67115,1.67145,460600000.0
2009-02-17 12:13:00,1.67145,1.67145,1.67065,1.67105,447800000.0
2009-02-17 12:14:00,1.6711,1.67155,1.6697,1.6697,592600001.0
2009-02-17 12:15:00,1.66975,1.67,1.66915,1.6697,525400001.0
2009-02-17 12:16:00,1.6698,1.6703,1.669,1.669,594599999.0
2009-02-17 12:17:00,1.66905,1.66925,1.6686,1.66915,576600000.0
2009-02-17 12:18:00,1.66895,1.66975,1.6689,1.66915,441400000.0
2009-02-17 12:19:00,1.66915,1.66915,1.66875,1.6689,451000000.0
2009-02-17 12:20:00,1.6688,1.6697,1.6688,1.66965,374800000.0
2009-02-17 12:21:00,1.66965,1.67045,1.66925,1.67005,373600001.0
2009-02-17 12:22:00,1.67025,1.67035,1.67005,1.67015,184200000.0
2009-02-17 12:23:00,1.67025,1.67045,1.67015,1.67015,342800000.0
2009-02-17 12:24:00,1.67015,1.6707,1.67015,1.67055,331800000.0
2009-02-17 12:25:00,1.6705,1.671,1.67035,1.671,361200000.0
2009-02-17 12:26:00,1.67095,1.67165,1.6709,1.6716,370200000.0
2009-02-17 12:27:00,1.6717,1.6724,1.67165,1.67235,487200000.0
2009-02-17 12:28:00,1.67235,1.67305,1.6721,1.6728,379000000.0
2009-02-17 12:29:00,1.6728,1.6729,1.672,1.67215,250800000.0
2009-02-17 12:30:00,1.67215,1.6725,1.67185,1.6725,295600000.0
2009-02-17 12:31:00,1.67265,1.67265,1.67235,1.67235,225000000.0
2009-02-17 12:32:00,1.67235,1.6724,1.67155,1.6717,378600000.0
2009-02-17 12:33:00,1.6718,1.6719,1.67105,1.67125,602000000.0
2009-02-17 12:34:00,1.67125,1.6714,1.6706,1.6708,295200000.0
2009-02-17 12:35:00,1.67065,1.6709,1.66985,1.67015,579400000.0
2009-02-17 12:36:00,1.67015,1.67135,1.67,1.6711,664200000.0
2009-02-17 12:37:00,1.6713,1.6716,1.6708,1.67115,532200001.0
2009-02-17 12:38:00,1.67115,1.67115,1.6702,1.6705,547800001.0
2009-02-17 12:39:00,1.67045,1.67075,1.66985,1.6701,262600000.0
2009-02-17 12:40:00,1.67,1.6718,1.6698,1.67065,570000000.0
2009-02-17 12:41:00,1.6706,1.6706,1.6694,1.66995,541200000.0
2009-02-17 12:42:00,1.66995,1.6705,1.66995,1.66995,388800000.0
2009-02-17 12:43:00,1.66995,1.6703,1.6697,1.6703,608800000.0
2009-02-17 12:44:00,1.67035,1.6705,1.66995,1.6701,339600000.0
2009-02-17 12:45:00,1.6701,1.6704,1.66975,1.6703,566200000.0
2009-02-17 12:46:00,1.67025,1.6704,1.66995,1.67025,453200000.0
2009-02-17 12:47:00,1.6702,1.67075,1.6696,1.6696,512200000.0
2009-02-17 12:48:00,1.6696,1.6697,1.66755,1.66835,748400000.0
2009-02-17 12:49:00,1.66835,1.6684,1.667,1.667,514200000.0
2009-02-17 12:50:00,1.66705,1.66725,1.6659,1.66615,563800000.0
2009-02-17 12:51:00,1.66615,1.6675,1.66615,1.6673,609800000.0
2009-02-17 12:52:00,1.6673,1.66825,1.66715,1.66825,541000000.0
2009-02-17 12:53:00,1.66825,1.66825,1.6668,1.6674,478200000.0
2009-02-17 12:54:00,1.6674,1.6676,1.66725,1.6675,540400000.0
2009-02-17 12:55:00,1.6675,1.6677,1.66715,1.6676,303800000.0
2009-02-17 12:56:00,1.6676,1.66785,1.6671,1.66745,424200000.0
2009-02-17 12:57:00,1.66745,1.66785,1.667,1.66775,463200000.0
2009-02-17 12:58:00,1.6679,1.6682,1.66665,1.6668,500000000.0
2009-02-17 12:59:00,1.6668,1.6673,1.6662,1.6662,475600000.0
2009-02-17 13:00:00,1.6662,1.6676,1.6662,1.66745,411600000.0
2009-02-17 13:01:00,1.66745,1.66745,1.667,1.6672,509600000.0
2009-02-17 13:02:00,1.66735,1.6675,1.6672,1.6673,422400000.0
2009-02-17 13:03:00,1.6673,1.66845,1.6672,1.66825,493600000.0
2009-02-17 13:04:00,1.6682,1.6683,1.66745,1.6678,477200000.0
2009-02-17 13:05:00,1.6678,1.6683,1.6678,1.668,220200000.0
2009-02-17 13:06:00,1.668,1.668,1.66735,1.66755,252500000.0
2009-02-17 13:07:00,1.66755,1.6681,1.66695,1.6674,640600000.0
2009-02-17 13:08:00,1.6675,1.6681,1.6672,1.66785,501600000.0
2009-02-17 13:09:00,1.668,1.6681,1.66765,1.6679,267400000.0
2009-02-17 13:10:00,1.66785,1.6685,1.6678,1.6685,540600000.0
2009-02-17 13:11:00,1.6685,1.6686,1.66705,1.66745,695200000.0
2009-02-17 13:12:00,1.6674,1.66815,1.66735,1.66765,650800001.0
2009-02-17 13:13:00,1.6677,1.668,1.6675,1.668,398600000.0
2009-02-17 13:14:00,1.668,1.6686,1.66765,1.668,498600000.0
2009-02-17 13:15:00,1.668,1.6684,1.66755,1.66755,801000000.0
2009-02-17 13:16:00,1.66745,1.66795,1.667,1.66755,623800000.0
2009-02-17 13:17:00,1.66755,1.66765,1.66725,1.6674,247400000.0
2009-02-17 13:18:00,1.6674,1.66755,1.66685,1.667,535000000.0
2009-02-17 13:19:00,1.667,1.6685,1.66695,1.6684,584600000.0
2009-02-17 13:20:00,1.6684,1.669,1.6679,1.66845,731000000.0
2009-02-17 13:21:00,1.66855,1.669,1.66835,1.6688,651800000.0
2009-02-17 13:22:00,1.66875,1.66925,1.66865,1.66875,533600000.0
2009-02-17 13:23:00,1.6689,1.66985,1.6685,1.6694,568600000.0
2009-02-17 13:24:00,1.6694,1.66965,1.66875,1.66875,570799998.0
2009-02-17 13:25:00,1.66875,1.6702,1.6687,1.6697,613400000.0
2009-02-17 13:26:00,1.66965,1.6701,1.66965,1.66985,162200000.0
2009-02-17 13:27:00,1.66995,1.6709,1.6699,1.67085,339400000.0
2009-02-17 13:28:00,1.6709,1.67165,1.67035,1.67045,439400001.0
2009-02-17 13:29:00,1.67045,1.67105,1.67,1.671,531800001.0
2009-02-17 13:30:00,1.671,1.672,1.6709,1.672,177000000.0
2009-02-17 13:31:00,1.672,1.67215,1.6699,1.6705,436400000.0
2009-02-17 13:32:00,1.67055,1.67225,1.67055,1.6714,550200000.0
2009-02-17 13:33:00,1.6714,1.67145,1.67065,1.67105,452000000.0
2009-02-17 13:34:00,1.67105,1.67135,1.6697,1.6702,679000000.0
2009-02-17 13:35:00,1.67025,1.67105,1.67025,1.6708,411800000.0
2009-02-17 13:36:00,1.6708,1.6708,1.67015,1.6703,392800000.0
2009-02-17 13:37:00,1.67025,1.6706,1.67,1.67055,410800000.0
2009-02-17 13:38:00,1.67055,1.6707,1.67005,1.67005,272800000.0
2009-02-17 13:39:00,1.6701,1.67035,1.6695,1.6696,755800000.0
2009-02-17 13:40:00,1.6696,1.6705,1.6695,1.6704,450400000.0
2009-02-17 13:41:00,1.6704,1.6709,1.6702,1.6703,519400000.0
2009-02-17 13:42:00,1.6703,1.67075,1.6699,1.67075,352200000.0
2009-02-17 13:43:00,1.67075,1.6711,1.67025,1.67065,412599999.0
2009-02-17 13:44:00,1.67065,1.67065,1.66865,1.66905,429000000.0
2009-02-17 13:45:00,1.66895,1.67,1.66865,1.66865,688400000.0
2009-02-17 13:46:00,1.6684,1.6692,1.6683,1.6692,685000000.0
2009-02-17 13:47:00,1.6692,1.6693,1.6689,1.6693,614200000.0
2009-02-17 13:48:00,1.6693,1.6695,1.6687,1.669,559200003.0
2009-02-17 13:49:00,1.66865,1.6688,1.6683,1.6683,648000006.0
2009-02-17 13:50:00,1.6683,1.669,1.6683,1.66865,498000000.0
2009-02-17 13:51:00,1.66865,1.6689,1.6678,1.66785,577600001.0
2009-02-17 13:52:00,1.6679,1.6682,1.66715,1.66725,531000000.0
2009-02-17 13:53:00,1.66735,1.66775,1.66675,1.66675,632000000.0
2009-02-17 13:54:00,1.66675,1.66715,1.6667,1.667,428800000.0
2009-02-17 13:55:00,1.66695,1.66705,1.6664,1.6668,749600000.0
2009-02-17 13:56:00,1.66685,1.6669,1.66635,1.6666,594200000.0
2009-02-17 13:57:00,1.6666,1.66735,1.6665,1.66735,522600000.0
2009-02-17 13:58:00,1.6673,1.6673,1.6666,1.6672,452400000.0
2009-02-17 13:59:00,1.6672,1.66765,1.6665,1.66665,625200000.0
2009-02-17 14:00:00,1.66665,1.66745,1.66645,1.6674,491800000.0
2009-02-17 14:01:00,1.6674,1.66765,1.6673,1.6674,406200000.0
2009-02-17 14:02:00,1.6674,1.6678,1.66705,1.66715,503800000.0
2009-02-17 14:03:00,1.6672,1.66735,1.66695,1.6672,158200000.0
2009-02-17 14:04:00,1.6672,1.66745,1.6672,1.6674,195800000.0
2009-02-17 14:05:00,1.66745,1.66785,1.66745,1.66765,387000000.0
2009-02-17 14:06:00,1.6676,1.668,1.6675,1.6679,329400000.0
2009-02-17 14:07:00,1.66785,1.668,1.66765,1.66775,345000000.0
2009-02-17 14:08:00,1.6678,1.66825,1.6677,1.66805,438000000.0
2009-02-17 14:09:00,1.66805,1.66825,1.6672,1.6672,434400000.0
2009-02-17 14:10:00,1.6678,1.66835,1.6674,1.6675,281800000.0
2009-02-17 14:11:00,1.6674,1.6676,1.6673,1.66745,176800000.0
2009-02-17 14:12:00,1.6674,1.6676,1.6674,1.66745,204200000.0
2009-02-17 14:13:00,1.66745,1.66765,1.6674,1.6674,189600000.0
2009-02-17 14:14:00,1.66745,1.66775,1.66745,1.6677,169800000.0
2009-02-17 14:15:00,1.66765,1.66785,1.6676,1.66765,140600000.0
2009-02-17 14:16:00,1.66765,1.6679,1.66765,1.6678,75800000.0
2009-02-17 14:17:00,1.66775,1.66775,1.6671,1.6672,395600000.0
2009-02-17 14:18:00,1.6672,1.6672,1.66655,1.66675,249400000.0
2009-02-17 14:19:00,1.6667,1.6668,1.6661,1.6668,442400000.0
2009-02-17 14:20:00,1.66685,1.66705,1.6667,1.667,288200000.0
2009-02-17 14:21:00,1.6669,1.668,1.6669,1.6679,560800000.0
2009-02-17 14:22:00,1.668,1.66875,1.66795,1.6685,476800000.0
2009-02-17 14:23:00,1.6685,1.6688,1.66805,1.6681,224400000.0
2009-02-17 14:24:00,1.6681,1.66825,1.66785,1.66805,381400000.0
2009-02-17 14:25:00,1.66805,1.6682,1.66785,1.668,228200000.0
2009-02-17 14:26:00,1.668,1.668,1.66755,1.6677,119800000.0
2009-02-17 14:27:00,1.6677,1.66775,1.66725,1.66735,188400000.0
2009-02-17 14:28:00,1.66735,1.66795,1.6673,1.6678,405600000.0
2009-02-17 14:29:00,1.66775,1.66845,1.66765,1.66815,470000000.0
2009-02-17 14:30:00,1.66815,1.6686,1.668,1.66855,485800000.0
2009-02-17 14:31:00,1.66865,1.6693,1.66865,1.66895,709600000.0
2009-02-17 14:32:00,1.66895,1.66895,1.66815,1.66835,624400000.0
2009-02-17 14:33:00,1.66835,1.66905,1.66835,1.66885,408600000.0
2009-02-17 14:34:00,1.66885,1.66925,1.6688,1.6691,571200000.0
2009-02-17 14:35:00,1.6691,1.66915,1.668,1.6681,526600000.0
2009-02-17 14:36:00,1.66815,1.66825,1.668,1.66815,109200000.0
2009-02-17 14:37:00,1.6681,1.6686,1.6679,1.6684,203600000.0
2009-02-17 14:38:00,1.6683,1.66845,1.6681,1.6682,341000000.0
2009-02-17 14:39:00,1.66825,1.66855,1.66815,1.66835,265400000.0
2009-02-17 14:40:00,1.66835,1.6685,1.6679,1.66805,518600000.0
2009-02-17 14:41:00,1.668,1.66885,1.66765,1.6687,434000000.0
2009-02-17 14:42:00,1.6687,1.66895,1.66865,1.6689,327800000.0
2009-02-17 14:43:00,1.66895,1.66925,1.66885,1.66915,293200000.0
2009-02-17 14:44:00,1.66925,1.66925,1.66895,1.66895,367200000.0
2009-02-17 14:45:00,1.66895,1.669,1.66855,1.66895,401200001.0
2009-02-17 14:46:00,1.66895,1.66905,1.6686,1.66885,417800000.0
2009-02-17 14:47:00,1.66885,1.66915,1.66865,1.669,268600000.0
2009-02-17 14:48:00,1.6689,1.66925,1.6686,1.66895,429600000.0
2009-02-17 14:49:00,1.6689,1.6708,1.66885,1.67,483000000.0
2009-02-17 14:50:00,1.6699,1.6701,1.66975,1.6698,650000000.0
2009-02-17 14:51:00,1.66985,1.6699,1.6697,1.66975,478200000.0
2009-02-17 14:52:00,1.6698,1.66985,1.6696,1.6697,399800000.0
2009-02-17 14:53:00,1.6697,1.66975,1.66955,1.6696,223600000.0
2009-02-17 14:54:00,1.6697,1.6705,1.6696,1.66995,396400000.0
2009-02-17 14:55:00,1.66995,1.6706,1.6699,1.67045,357200000.0
2009-02-17 14:56:00,1.67045,1.67055,1.66935,1.66935,350000000.0
2009-02-17 14:57:00,1.66935,1.6704,1.66935,1.6701,615000000.0
2009-02-17 14:58:00,1.6701,1.67025,1.66975,1.66995,494000000.0
2009-02-17 14:59:00,1.6699,1.67015,1.6691,1.66935,437600000.0
2009-02-17 15:00:00,1.66925,1.6699,1.6692,1.66985,297300000.0
2009-02-17 15:01:00,1.6699,1.67035,1.66975,1.6699,478000000.0
2009-02-17 15:02:00,1.6699,1.6704,1.66985,1.67015,454200000.0
2009-02-17 15:03:00,1.6701,1.6702,1.66995,1.67015,469000000.0
2009-02-17 15:04:00,1.67005,1.671,1.67005,1.6708,394600000.0
2009-02-17 15:05:00,1.67085,1.67085,1.67035,1.6707,383800000.0
2009-02-17 15:06:00,1.67075,1.671,1.6707,1.67085,227600000.0
2009-02-17 15:07:00,1.6709,1.6721,1.6705,1.67195,464800000.0
2009-02-17 15:08:00,1.67195,1.6721,1.67125,1.67175,597800000.0
2009-02-17 15:09:00,1.6718,1.67245,1.67175,1.6719,380000000.0
2009-02-17 15:10:00,1.6719,1.6722,1.6717,1.6721,342200000.0
2009-02-17 15:11:00,1.672,1.67305,1.67135,1.673,346800000.0
2009-02-17 15:12:00,1.673,1.67375,1.67265,1.67355,756800000.0
2009-02-17 15:13:00,1.67355,1.6742,1.67355,1.674,219900000.0
2009-02-17 15:14:00,1.674,1.674,1.6738,1.6738,125400000.0
2009-02-17 15:15:00,1.6738,1.6738,1.6722,1.6727,275600000.0
2009-02-17 15:16:00,1.6727,1.673,1.6715,1.6716,624800000.0
2009-02-17 15:17:00,1.67155,1.67265,1.6715,1.67235,641600000.0
2009-02-17 15:18:00,1.67235,1.67275,1.67205,1.67255,458200000.0
2009-02-17 15:19:00,1.6725,1.67265,1.6717,1.6719,516400000.0
2009-02-17 15:20:00,1.6719,1.6726,1.67175,1.672,555600000.0
2009-02-17 15:21:00,1.67205,1.67255,1.6717,1.67185,568000000.0
2009-02-17 15:22:00,1.67185,1.672,1.671,1.6711,618000000.0
2009-02-17 15:23:00,1.6711,1.67195,1.6711,1.67185,491200000.0
2009-02-17 15:24:00,1.6718,1.67195,1.67155,1.67175,666200000.0
2009-02-17 15:25:00,1.67175,1.67225,1.67155,1.6721,506000000.0
2009-02-17 15:26:00,1.67195,1.67265,1.67195,1.6724,490600000.0
2009-02-17 15:27:00,1.6724,1.6726,1.6722,1.67235,533600000.0
2009-02-17 15:28:00,1.67235,1.6725,1.6716,1.67195,457400000.0
2009-02-17 15:29:00,1.672,1.6723,1.6712,1.67145,499400000.0
2009-02-17 15:30:00,1.6717,1.67175,1.6708,1.67115,323600000.0
2009-02-17 15:31:00,1.6712,1.6722,1.67115,1.6716,509400000.0
2009-02-17 15:32:00,1.6716,1.6722,1.67135,1.67185,550600000.0
2009-02-17 15:33:00,1.67185,1.67265,1.67185,1.6723,644200000.0
2009-02-17 15:34:00,1.6723,1.6723,1.67095,1.6714,768600001.0
2009-02-17 15:35:00,1.67125,1.6724,1.67125,1.6714,540800000.0
2009-02-17 15:36:00,1.6714,1.6717,1.6703,1.6714,391800001.0
2009-02-17 15:37:00,1.6714,1.6715,1.67075,1.67115,605400000.0
2009-02-17 15:38:00,1.67115,1.67195,1.67095,1.6714,604200000.0
2009-02-17 15:39:00,1.67145,1.6721,1.671,1.6718,568400000.0
2009-02-17 15:40:00,1.6718,1.67215,1.67145,1.6716,484800000.0
2009-02-17 15:41:00,1.6715,1.6723,1.6715,1.672,496000000.0
2009-02-17 15:42:00,1.672,1.67225,1.67175,1.6722,515400000.0
2009-02-17 15:43:00,1.67215,1.6725,1.6719,1.67215,430600000.0
2009-02-17 15:44:00,1.6722,1.6726,1.6718,1.67235,419000000.0
2009-02-17 15:45:00,1.67225,1.6727,1.672,1.6723,590000000.0
2009-02-17 15:46:00,1.67215,1.67305,1.67215,1.67275,619000000.0
2009-02-17 15:47:00,1.67275,1.67325,1.67265,1.6727,589200000.0
2009-02-17 15:48:00,1.6728,1.67285,1.67175,1.67225,505600000.0
2009-02-17 15:49:00,1.6723,1.67255,1.672,1.67235,598800000.0
2009-02-17 15:50:00,1.67235,1.6725,1.6718,1.6723,513400000.0
2009-02-17 15:51:00,1.67225,1.6731,1.672,1.67295,621000000.0
2009-02-17 15:52:00,1.6729,1.6738,1.67245,1.6737,483000000.0
2009-02-17 15:53:00,1.67385,1.67405,1.67265,1.6729,606200000.0
2009-02-17 15:54:00,1.67285,1.67335,1.6719,1.67325,483200000.0
2009-02-17 15:55:00,1.6733,1.6752,1.673,1.675,373600000.0
2009-02-17 15:56:00,1.675,1.67505,1.6748,1.6748,150400000.0
2009-02-17 15:57:00,1.6748,1.67635,1.6741,1.6762,333900000.0
2009-02-17 15:58:00,1.67615,1.6763,1.6746,1.675,400600000.0
2009-02-17 15:59:00,1.6749,1.6749,1.67435,1.6744,241000000.0
2009-02-17 16:00:00,1.67455,1.67575,1.67415,1.6742,482600001.0
2009-02-17 16:01:00,1.67425,1.6751,1.67405,1.67425,486000000.0
2009-02-17 16:02:00,1.67415,1.6745,1.67395,1.67425,639200000.0
2009-02-17 16:03:00,1.67435,1.67465,1.67365,1.67465,451600000.0
2009-02-17 16:04:00,1.67465,1.6751,1.67435,1.67495,495600000.0
2009-02-17 16:05:00,1.6749,1.67505,1.6742,1.6744,523400000.0
2009-02-17 16:06:00,1.6746,1.6747,1.6742,1.6742,453200000.0
2009-02-17 16:07:00,1.6742,1.6745,1.67325,1.6736,465000000.0
2009-02-17 16:08:00,1.6737,1.67375,1.6733,1.6735,319200000.0
2009-02-17 16:09:00,1.6735,1.67435,1.67335,1.6735,407200000.0
2009-02-17 16:10:00,1.6736,1.67405,1.6732,1.67405,380800000.0
2009-02-17 16:11:00,1.67385,1.67445,1.6721,1.67265,419400000.0
2009-02-17 16:12:00,1.67265,1.67335,1.67265,1.67315,402800000.0
2009-02-17 16:13:00,1.67315,1.67335,1.67285,1.67315,390000000.0
2009-02-17 16:14:00,1.6732,1.6737,1.673,1.67315,320600000.0
2009-02-17 16:15:00,1.6732,1.67345,1.67295,1.67335,271000000.0
2009-02-17 16:16:00,1.67335,1.6742,1.6733,1.6736,438000000.0
2009-02-17 16:17:00,1.6735,1.67395,1.6726,1.6729,433400000.0
2009-02-17 16:18:00,1.67295,1.67335,1.6724,1.6728,529000000.0
2009-02-17 16:19:00,1.67295,1.6735,1.6727,1.6735,648000000.0
2009-02-17 16:20:00,1.67355,1.6738,1.6733,1.67345,293600000.0
2009-02-17 16:21:00,1.67345,1.6737,1.6731,1.6731,353000000.0
2009-02-17 16:22:00,1.67315,1.6739,1.67305,1.67385,387800000.0
2009-02-17 16:23:00,1.67385,1.6746,1.6738,1.6745,392800000.0
2009-02-17 16:24:00,1.67445,1.67535,1.674,1.6744,447200000.0
2009-02-17 16:25:00,1.67445,1.67465,1.6739,1.6739,497800000.0
2009-02-17 16:26:00,1.6739,1.674,1.6731,1.6734,420400000.0
2009-02-17 16:27:00,1.6734,1.67435,1.67295,1.67415,412000000.0
2009-02-17 16:28:00,1.67425,1.67455,1.67395,1.67455,337400000.0
2009-02-17 16:29:00,1.6744,1.67455,1.67385,1.67385,400000000.0
2009-02-17 16:30:00,1.67385,1.6739,1.67235,1.6736,556400000.0
2009-02-17 16:31:00,1.67375,1.6738,1.6727,1.67285,498400000.0
2009-02-17 16:32:00,1.67275,1.67295,1.6723,1.6723,433400000.0
2009-02-17 16:33:00,1.6723,1.67325,1.6723,1.673,535000000.0
2009-02-17 16:34:00,1.673,1.6736,1.6725,1.67285,539600000.0
2009-02-17 16:35:00,1.67285,1.6734,1.6722,1.6729,465200000.0
2009-02-17 16:36:00,1.6729,1.67335,1.6722,1.67225,446200000.0
2009-02-17 16:37:00,1.67245,1.67275,1.6723,1.6727,505400000.0
2009-02-17 16:38:00,1.6727,1.6727,1.67215,1.6725,565200000.0
2009-02-17 16:39:00,1.6726,1.67275,1.6719,1.6721,346600000.0
2009-02-17 16:40:00,1.6721,1.6724,1.6714,1.67145,339600000.0
2009-02-17 16:41:00,1.67165,1.672,1.67145,1.67165,440400000.0
2009-02-17 16:42:00,1.67155,1.67265,1.67155,1.6722,449800000.0
2009-02-17 16:43:00,1.6723,1.67265,1.67225,1.6725,544200000.0
2009-02-17 16:44:00,1.6725,1.67305,1.6719,1.6727,566400000.0
2009-02-17 16:45:00,1.6727,1.6728,1.67215,1.67235,699200000.0
2009-02-17 16:46:00,1.6725,1.6727,1.6721,1.6721,538800000.0
2009-02-17 16:47:00,1.67205,1.67215,1.67125,1.672,496600000.0
2009-02-17 16:48:00,1.672,1.6721,1.67145,1.67155,606600000.0
2009-02-17 16:49:00,1.67155,1.67195,1.6712,1.6717,722400000.0
2009-02-17 16:50:00,1.67185,1.67365,1.6717,1.67325,494800000.0
2009-02-17 16:51:00,1.67315,1.67405,1.67315,1.6737,423200000.0
2009-02-17 16:52:00,1.6738,1.674,1.673,1.67395,338600000.0
2009-02-17 16:53:00,1.6739,1.6749,1.67355,1.67445,438000000.0
2009-02-17 16:54:00,1.67435,1.67435,1.67345,1.67385,665800000.0
2009-02-17 16:55:00,1.67395,1.6743,1.67375,1.6743,567000000.0
2009-02-17 16:56:00,1.6743,1.67515,1.6743,1.67465,575799999.0
2009-02-17 16:57:00,1.67465,1.67475,1.6743,1.67455,604400000.0
2009-02-17 16:58:00,1.67455,1.67525,1.674,1.6751,591400000.0
2009-02-17 16:59:00,1.67515,1.67555,1.67485,1.67535,389800000.0
2009-02-17 17:00:00,1.6755,1.676,1.67495,1.67515,490200000.0
2009-02-17 17:01:00,1.67515,1.67625,1.6749,1.6749,573000000.0
2009-02-17 17:02:00,1.67495,1.6756,1.67465,1.67535,716600000.0
2009-02-17 17:03:00,1.67525,1.67525,1.67445,1.6748,645200000.0
2009-02-17 17:04:00,1.675,1.67565,1.6746,1.6753,615200000.0
2009-02-17 17:05:00,1.67545,1.6764,1.6751,1.6761,512800000.0
2009-02-17 17:06:00,1.67605,1.67605,1.674,1.67415,665600000.0
2009-02-17 17:07:00,1.67415,1.67525,1.67395,1.6752,602800000.0
2009-02-17 17:08:00,1.67535,1.67555,1.6748,1.6753,699800001.0
2009-02-17 17:09:00,1.6753,1.6758,1.675,1.67505,549800000.0
2009-02-17 17:10:00,1.67505,1.6752,1.67435,1.67445,342400000.0
2009-02-17 17:11:00,1.67445,1.67515,1.6737,1.6751,519000000.0
2009-02-17 17:12:00,1.6751,1.6752,1.67425,1.67435,644600000.0
2009-02-17 17:13:00,1.67435,1.6745,1.6738,1.6745,522200000.0
2009-02-17 17:14:00,1.67445,1.67475,1.6739,1.6739,590000000.0
2009-02-17 17:15:00,1.6739,1.674,1.67275,1.6735,497400000.0
2009-02-17 17:16:00,1.67355,1.67395,1.6733,1.67365,628200000.0
2009-02-17 17:17:00,1.67385,1.67405,1.67315,1.67315,441800000.0
2009-02-17 17:18:00,1.6731,1.6739,1.67305,1.67375,448600000.0
2009-02-17 17:19:00,1.67375,1.674,1.67315,1.6734,650000000.0
2009-02-17 17:20:00,1.6734,1.67375,1.67295,1.67295,614400000.0
2009-02-17 17:21:00,1.67295,1.67325,1.67225,1.67245,496200000.0
2009-02-17 17:22:00,1.67245,1.67245,1.6708,1.6713,468600000.0
2009-02-17 17:23:00,1.6713,1.6725,1.67125,1.6724,525400001.0
2009-02-17 17:24:00,1.67245,1.67465,1.67235,1.6745,537400000.0
2009-02-17 17:25:00,1.6745,1.6747,1.6734,1.67405,458200000.0
2009-02-17 17:26:00,1.67415,1.67415,1.67355,1.67375,635000000.0
2009-02-17 17:27:00,1.67375,1.674,1.67335,1.6739,625000000.0
2009-02-17 17:28:00,1.67375,1.67445,1.67365,1.67435,541200000.0
2009-02-17 17:29:00,1.67435,1.6747,1.67355,1.67355,649800000.0
2009-02-17 17:30:00,1.67355,1.674,1.67335,1.6736,449800000.0
2009-02-17 17:31:00,1.67365,1.67405,1.67345,1.67405,532400000.0
2009-02-17 17:32:00,1.6741,1.67485,1.67365,1.6747,484199999.0
2009-02-17 17:33:00,1.6746,1.67485,1.6737,1.6739,562000000.0
2009-02-17 17:34:00,1.674,1.67405,1.6734,1.6738,595200000.0
2009-02-17 17:35:00,1.6739,1.6748,1.6733,1.6744,621600000.0
2009-02-17 17:36:00,1.6745,1.67475,1.67425,1.6746,631600000.0
2009-02-17 17:37:00,1.6746,1.675,1.67435,1.6747,595200000.0
2009-02-17 17:38:00,1.6747,1.675,1.6745,1.67485,517200000.0
2009-02-17 17:39:00,1.67495,1.6766,1.67485,1.6766,534200000.0
2009-02-17 17:40:00,1.6767,1.6772,1.6762,1.67625,695400000.0
2009-02-17 17:41:00,1.67605,1.6764,1.6748,1.67505,596800000.0
2009-02-17 17:42:00,1.67505,1.67655,1.67495,1.6762,497000000.0
2009-02-17 17:43:00,1.6762,1.67685,1.67575,1.67655,647200000.0
2009-02-17 17:44:00,1.67655,1.67825,1.6761,1.67825,651999999.0
2009-02-17 17:45:00,1.678,1.67875,1.6774,1.67745,724000000.0
2009-02-17 17:46:00,1.67755,1.67905,1.67755,1.6788,685400000.0
2009-02-17 17:47:00,1.6789,1.67935,1.67775,1.6778,629399999.0
2009-02-17 17:48:00,1.6778,1.67795,1.6768,1.6768,785999998.0
2009-02-17 17:49:00,1.67705,1.6776,1.67605,1.6775,673999999.0
2009-02-17 17:50:00,1.6773,1.67745,1.6756,1.6759,476200000.0
2009-02-17 17:51:00,1.676,1.67825,1.676,1.67825,708999998.0
2009-02-17 17:52:00,1.67815,1.67945,1.6772,1.6772,542800000.0
2009-02-17 17:53:00,1.67725,1.67725,1.6764,1.6767,534800000.0
2009-02-17 17:54:00,1.6767,1.6775,1.6765,1.67705,541000000.0
2009-02-17 17:55:00,1.67715,1.6776,1.67645,1.6773,623400002.0
2009-02-17 17:56:00,1.6774,1.67765,1.67685,1.6769,626400000.0
2009-02-17 17:57:00,1.6769,1.6774,1.6768,1.67695,764000000.0
2009-02-17 17:58:00,1.67695,1.6776,1.6766,1.6775,665400000.0
2009-02-17 17:59:00,1.6775,1.67775,1.67645,1.67695,593800000.0
2009-02-17 18:00:00,1.67715,1.67735,1.6764,1.6767,537200000.0
2009-02-17 18:01:00,1.6768,1.67725,1.67645,1.6771,795800000.0
2009-02-17 18:02:00,1.67725,1.6773,1.67645,1.67695,440200000.0
2009-02-17 18:03:00,1.67695,1.6772,1.67675,1.6771,480200000.0
2009-02-17 18:04:00,1.67715,1.6773,1.677,1.6772,555000000.0
2009-02-17 18:05:00,1.6772,1.6773,1.67645,1.6767,542600001.0
2009-02-17 18:06:00,1.6767,1.6772,1.67645,1.6766,778000000.0
2009-02-17 18:07:00,1.67665,1.67745,1.6765,1.6768,617600000.0
2009-02-17 18:08:00,1.6768,1.67685,1.6765,1.67655,565199999.0
2009-02-17 18:09:00,1.6766,1.67735,1.6765,1.677,502600000.0
2009-02-17 18:10:00,1.677,1.6775,1.6769,1.67735,544800000.0
2009-02-17 18:11:00,1.6773,1.67745,1.6765,1.677,536200000.0
2009-02-17 18:12:00,1.6771,1.67765,1.67645,1.6768,443400000.0
2009-02-17 18:13:00,1.67685,1.67695,1.6761,1.67615,554400000.0
2009-02-17 18:14:00,1.67615,1.67625,1.6756,1.67605,459600000.0
2009-02-17 18:15:00,1.6762,1.6765,1.67535,1.6754,628600000.0
2009-02-17 18:16:00,1.67545,1.67575,1.6751,1.6755,415000000.0
2009-02-17 18:17:00,1.6755,1.6755,1.67495,1.6753,652000000.0
2009-02-17 18:18:00,1.67525,1.67565,1.67515,1.67535,631000000.0
2009-02-17 18:19:00,1.67535,1.6757,1.67495,1.6756,625200000.0
2009-02-17 18:20:00,1.6756,1.6757,1.67535,1.67545,467000000.0
2009-02-17 18:21:00,1.6754,1.67565,1.67535,1.6754,336400000.0
2009-02-17 18:22:00,1.6755,1.676,1.675,1.676,551200000.0
2009-02-17 18:23:00,1.676,1.67635,1.6759,1.6761,480200000.0
2009-02-17 18:24:00,1.67615,1.67645,1.67565,1.67585,541800000.0
2009-02-17 18:25:00,1.67575,1.6761,1.6753,1.6754,568600000.0
2009-02-17 18:26:00,1.6754,1.6757,1.675,1.67525,646200000.0
2009-02-17 18:27:00,1.67535,1.67555,1.6751,1.6751,444600000.0
2009-02-17 18:28:00,1.6752,1.67565,1.6751,1.67525,513000000.0
2009-02-17 18:29:00,1.67535,1.67555,1.67465,1.67465,568000000.0
2009-02-17 18:30:00,1.67465,1.67505,1.6739,1.6742,521400000.0
2009-02-17 18:31:00,1.6742,1.67445,1.6735,1.6736,498600000.0
2009-02-17 18:32:00,1.67355,1.67405,1.67315,1.67325,330600000.0
2009-02-17 18:33:00,1.67315,1.67375,1.6725,1.67365,459000000.0
2009-02-17 18:34:00,1.6737,1.67435,1.67315,1.6743,545400000.0
2009-02-17 18:35:00,1.6743,1.6743,1.6738,1.67385,557400000.0
2009-02-17 18:36:00,1.67405,1.67415,1.6736,1.67375,410800000.0
2009-02-17 18:37:00,1.6737,1.67435,1.6736,1.6743,262400000.0
2009-02-17 18:38:00,1.67425,1.6743,1.6737,1.6739,353800000.0
2009-02-17 18:39:00,1.67395,1.67395,1.67365,1.6737,287800000.0
2009-02-17 18:40:00,1.6738,1.6739,1.6735,1.67365,302200000.0
2009-02-17 18:41:00,1.67375,1.67405,1.6728,1.6728,284000000.0
2009-02-17 18:42:00,1.67285,1.67365,1.67215,1.6729,533200000.0
2009-02-17 18:43:00,1.6727,1.6733,1.67265,1.6732,385000000.0
2009-02-17 18:44:00,1.6732,1.67345,1.6727,1.6729,258800000.0
2009-02-17 18:45:00,1.6729,1.67305,1.67235,1.6726,233600000.0
2009-02-17 18:46:00,1.67265,1.6727,1.6722,1.67235,158400000.0
2009-02-17 18:47:00,1.67235,1.67275,1.67225,1.67255,271000000.0
2009-02-17 18:48:00,1.67265,1.6729,1.6724,1.6729,235200000.0
2009-02-17 18:49:00,1.67305,1.67335,1.6725,1.67315,283600000.0
2009-02-17 18:50:00,1.67315,1.67325,1.6724,1.67245,406000000.0
2009-02-17 18:51:00,1.67255,1.67275,1.6715,1.67175,352600000.0
2009-02-17 18:52:00,1.6717,1.67185,1.67105,1.6711,243400000.0
2009-02-17 18:53:00,1.6711,1.6711,1.6705,1.6708,204600000.0
2009-02-17 18:54:00,1.67095,1.6718,1.6709,1.6714,230200000.0
2009-02-17 18:55:00,1.6714,1.67165,1.67105,1.6714,271000000.0
2009-02-17 18:56:00,1.67135,1.6714,1.67085,1.6711,162200000.0
2009-02-17 18:57:00,1.67065,1.6711,1.6705,1.67065,356200000.0
2009-02-17 18:58:00,1.67065,1.6707,1.67015,1.67035,454800000.0
2009-02-17 18:59:00,1.6704,1.6707,1.6701,1.6702,297200000.0
2009-02-17 19:00:00,1.67015,1.6704,1.66955,1.66995,246000000.0
2009-02-17 19:01:00,1.66995,1.67085,1.6699,1.6708,320400000.0
2009-02-17 19:02:00,1.67085,1.6713,1.6707,1.67095,415000000.0
2009-02-17 19:03:00,1.671,1.6712,1.6708,1.6711,206200000.0
2009-02-17 19:04:00,1.6712,1.67165,1.67115,1.6714,316800000.0
2009-02-17 19:05:00,1.67165,1.67165,1.6708,1.6715,207400000.0
2009-02-17 19:06:00,1.6715,1.6715,1.67125,1.6713,188800000.0
2009-02-17 19:07:00,1.67145,1.67145,1.67065,1.67095,157800000.0
2009-02-17 19:08:00,1.67095,1.6712,1.6706,1.6706,132400000.0
2009-02-17 19:09:00,1.6706,1.67075,1.67025,1.67065,166800000.0
2009-02-17 19:10:00,1.67065,1.67065,1.66985,1.67025,389800000.0
2009-02-17 19:11:00,1.67025,1.67045,1.6697,1.67005,253600000.0
2009-02-17 19:12:00,1.67005,1.67045,1.6699,1.67045,192200000.0
2009-02-17 19:13:00,1.67045,1.6707,1.67025,1.6704,140800000.0
2009-02-17 19:14:00,1.67035,1.6704,1.6691,1.6694,248000000.0
2009-02-17 19:15:00,1.6694,1.66945,1.66875,1.66945,288600000.0
2009-02-17 19:16:00,1.66945,1.6698,1.66945,1.6695,227800000.0
2009-02-17 19:17:00,1.6695,1.67065,1.6694,1.67065,131200000.0
2009-02-17 19:18:00,1.6707,1.6711,1.66985,1.67035,239600000.0
2009-02-17 19:19:00,1.6704,1.67045,1.67025,1.67045,124800000.0
2009-02-17 19:20:00,1.6705,1.6705,1.67015,1.67035,115200000.0
2009-02-17 19:21:00,1.67025,1.67075,1.67015,1.67025,306400000.0
2009-02-17 19:22:00,1.67025,1.6712,1.6691,1.6694,314600000.0
2009-02-17 19:23:00,1.6694,1.6696,1.66905,1.6691,245800000.0
2009-02-17 19:24:00,1.6691,1.6696,1.6688,1.6691,335600000.0
2009-02-17 19:25:00,1.66915,1.6693,1.66795,1.6682,185400000.0
2009-02-17 19:26:00,1.6683,1.6687,1.66815,1.66855,264400000.0
2009-02-17 19:27:00,1.6685,1.66885,1.6684,1.66885,102400000.0
2009-02-17 19:28:00,1.66885,1.67075,1.66875,1.67005,276000000.0
2009-02-17 19:29:00,1.6702,1.67045,1.6693,1.66945,371800000.0
2009-02-17 19:30:00,1.66945,1.6698,1.66925,1.66945,199000000.0
2009-02-17 19:31:00,1.6695,1.66985,1.66915,1.6696,146400000.0
2009-02-17 19:32:00,1.6696,1.6696,1.6691,1.6691,189800000.0
2009-02-17 19:33:00,1.6691,1.6698,1.6691,1.66925,300200000.0
2009-02-17 19:34:00,1.66935,1.6696,1.66925,1.66945,107200000.0
2009-02-17 19:35:00,1.6695,1.67045,1.66945,1.6704,232800000.0
2009-02-17 19:36:00,1.6705,1.6705,1.6696,1.66975,177400000.0
2009-02-17 19:37:00,1.66975,1.6699,1.6694,1.6696,144800000.0
2009-02-17 19:38:00,1.6696,1.6699,1.66945,1.66985,270000000.0
2009-02-17 19:39:00,1.6698,1.6702,1.6698,1.6702,223600000.0
2009-02-17 19:40:00,1.6703,1.6707,1.6702,1.6707,120200000.0
2009-02-17 19:41:00,1.6707,1.67095,1.6701,1.67015,297400000.0
2009-02-17 19:42:00,1.67025,1.6705,1.67005,1.67005,158400000.0
2009-02-17 19:43:00,1.67035,1.67085,1.67025,1.67075,157400000.0
2009-02-17 19:44:00,1.67075,1.671,1.67075,1.6708,83200000.0
2009-02-17 19:45:00,1.6708,1.6709,1.67015,1.67015,159600000.0
2009-02-17 19:46:00,1.6702,1.67065,1.66985,1.6704,277400000.0
2009-02-17 19:47:00,1.6704,1.6705,1.66995,1.67005,259000000.0
2009-02-17 19:48:00,1.67,1.67045,1.66985,1.67015,300400000.0
2009-02-17 19:49:00,1.67005,1.67035,1.67005,1.6702,221800000.0
2009-02-17 19:50:00,1.6703,1.6706,1.67025,1.67045,148400000.0
2009-02-17 19:51:00,1.6704,1.6707,1.6702,1.6706,142200000.0
2009-02-17 19:52:00,1.6706,1.6708,1.6705,1.6708,87200000.0
2009-02-17 19:53:00,1.67085,1.67085,1.6703,1.6705,192200000.0
2009-02-17 19:54:00,1.67045,1.67045,1.66955,1.6702,283200000.0
2009-02-17 19:55:00,1.6702,1.6709,1.66995,1.67085,220400000.0
2009-02-17 19:56:00,1.6708,1.67095,1.67035,1.6708,182800000.0
2009-02-17 19:57:00,1.67085,1.67115,1.67045,1.6709,123600000.0
2009-02-17 19:58:00,1.67095,1.6711,1.67055,1.67055,200600000.0
2009-02-17 19:59:00,1.67055,1.67115,1.66965,1.6697,387600000.0
2009-02-17 20:00:00,1.66965,1.67025,1.66915,1.66995,382000000.0
2009-02-17 20:01:00,1.6699,1.66995,1.6696,1.6697,180200000.0
2009-02-17 20:02:00,1.6697,1.66985,1.66945,1.66975,200400000.0
2009-02-17 20:03:00,1.66955,1.66975,1.6688,1.66885,230800000.0
2009-02-17 20:04:00,1.66885,1.6689,1.668,1.66835,245600000.0
2009-02-17 20:05:00,1.66845,1.66855,1.66775,1.66785,248800000.0
2009-02-17 20:06:00,1.66785,1.66835,1.66765,1.6683,196800000.0
2009-02-17 20:07:00,1.66835,1.6684,1.6674,1.6674,246400000.0
2009-02-17 20:08:00,1.6674,1.6685,1.66735,1.6685,204200000.0
2009-02-17 20:09:00,1.6685,1.66925,1.6683,1.6691,186000000.0
2009-02-17 20:10:00,1.66895,1.66905,1.6683,1.66845,227400000.0
2009-02-17 20:11:00,1.6684,1.66865,1.6682,1.6685,253400000.0
2009-02-17 20:12:00,1.6685,1.66935,1.6681,1.6691,239600000.0
2009-02-17 20:13:00,1.66905,1.66945,1.66865,1.66905,294600000.0
2009-02-17 20:14:00,1.66905,1.66965,1.6688,1.66925,267400000.0
2009-02-17 20:15:00,1.6692,1.6693,1.6682,1.66835,254400000.0
2009-02-17 20:16:00,1.6683,1.6685,1.66825,1.6683,206200000.0
2009-02-17 20:17:00,1.66845,1.66865,1.66795,1.6683,233600000.0
2009-02-17 20:18:00,1.6683,1.6683,1.66765,1.66785,112800000.0
2009-02-17 20:19:00,1.66785,1.6683,1.66755,1.66815,296800000.0
2009-02-17 20:20:00,1.66815,1.6682,1.6675,1.66765,268800000.0
2009-02-17 20:21:00,1.66765,1.668,1.66755,1.6677,376600000.0
2009-02-17 20:22:00,1.6678,1.6681,1.6677,1.66795,253600000.0
2009-02-17 20:23:00,1.66795,1.6683,1.6678,1.66815,260000000.0
2009-02-17 20:24:00,1.66815,1.6684,1.6679,1.66825,308800000.0
2009-02-17 20:25:00,1.6681,1.66845,1.6678,1.66805,222600000.0
2009-02-17 20:26:00,1.66805,1.66835,1.6677,1.668,201800000.0
2009-02-17 20:27:00,1.6679,1.6679,1.6672,1.6673,398800000.0
2009-02-17 20:28:00,1.6673,1.6675,1.66725,1.6673,127600000.0
2009-02-17 20:29:00,1.6674,1.66755,1.6671,1.66755,155600000.0
2009-02-17 20:30:00,1.66755,1.6677,1.66745,1.66755,117800000.0
2009-02-17 20:31:00,1.66755,1.66765,1.66745,1.66745,181600000.0
2009-02-17 20:32:00,1.66745,1.6676,1.66715,1.66725,143800000.0
2009-02-17 20:33:00,1.66725,1.6674,1.6672,1.66725,188200000.0
2009-02-17 20:34:00,1.6672,1.6686,1.6672,1.66845,271000000.0
2009-02-17 20:35:00,1.66845,1.6688,1.66825,1.6687,142200000.0
2009-02-17 20:36:00,1.6687,1.6689,1.6684,1.66855,141000000.0
2009-02-17 20:37:00,1.66855,1.66875,1.66845,1.66855,140200000.0
2009-02-17 20:38:00,1.66855,1.67015,1.66855,1.66995,185600000.0
2009-02-17 20:39:00,1.67,1.67,1.66935,1.66935,276199999.0
2009-02-17 20:40:00,1.66935,1.6694,1.6689,1.669,107800000.0
2009-02-17 20:41:00,1.6688,1.6688,1.6681,1.66825,384000000.0
2009-02-17 20:42:00,1.66825,1.66895,1.6681,1.6688,438000000.0
2009-02-17 20:43:00,1.6688,1.6691,1.6687,1.66885,296000000.0
2009-02-17 20:44:00,1.66885,1.669,1.6687,1.6688,309200000.0
2009-02-17 20:45:00,1.6688,1.66885,1.66805,1.66815,331600000.0
2009-02-17 20:46:00,1.66825,1.6692,1.66785,1.66915,312200000.0
2009-02-17 20:47:00,1.6691,1.66945,1.6685,1.66945,281600000.0
2009-02-17 20:48:00,1.66945,1.6712,1.66935,1.6704,443000000.0
2009-02-17 20:49:00,1.67045,1.6709,1.66905,1.66955,304000000.0
2009-02-17 20:50:00,1.66965,1.67005,1.6692,1.6698,302200000.0
2009-02-17 20:51:00,1.66985,1.67005,1.6697,1.66975,218000000.0
2009-02-17 20:52:00,1.6697,1.66975,1.66955,1.66965,63600000.0
2009-02-17 20:53:00,1.66965,1.66985,1.6689,1.6689,205000000.0
2009-02-17 20:54:00,1.6689,1.66905,1.6685,1.6685,248000000.0
2009-02-17 20:55:00,1.66855,1.6689,1.6683,1.6683,267800000.0
2009-02-17 20:56:00,1.66845,1.66905,1.6683,1.66885,327400000.0
2009-02-17 20:57:00,1.66885,1.66915,1.66885,1.66895,244400000.0
2009-02-17 20:58:00,1.66895,1.67025,1.6685,1.67025,336600000.0
2009-02-17 20:59:00,1.66985,1.6699,1.6689,1.6696,275800000.0
2009-02-17 21:00:00,1.6697,1.66975,1.668,1.668,176000000.0
2009-02-17 21:01:00,1.6683,1.6692,1.6683,1.66915,201000000.0
2009-02-17 21:02:00,1.6691,1.6694,1.669,1.6691,215000000.0
2009-02-17 21:03:00,1.6691,1.6695,1.6687,1.66945,202600000.0
2009-02-17 21:04:00,1.66935,1.6695,1.6692,1.66935,255600000.0
2009-02-17 21:05:00,1.66935,1.67055,1.66935,1.6703,244600000.0
2009-02-17 21:06:00,1.67025,1.67035,1.67,1.67015,213000000.0
2009-02-17 21:07:00,1.67015,1.6707,1.6701,1.6707,214800000.0
2009-02-17 21:08:00,1.67065,1.6707,1.66985,1.66995,198400000.0
2009-02-17 21:09:00,1.66995,1.67045,1.66985,1.67045,157200000.0
2009-02-17 21:10:00,1.6705,1.6707,1.67,1.67005,175800000.0
2009-02-17 21:11:00,1.67005,1.67045,1.67,1.67035,188000000.0
2009-02-17 21:12:00,1.6705,1.6716,1.67035,1.6716,279400000.0
2009-02-17 21:13:00,1.6716,1.67165,1.67135,1.67165,99000000.0
2009-02-17 21:14:00,1.67165,1.67215,1.6713,1.6713,221400000.0
2009-02-17 21:15:00,1.6713,1.67145,1.6708,1.6709,309200000.0
2009-02-17 21:16:00,1.67085,1.6709,1.67,1.67,167600000.0
2009-02-17 21:17:00,1.67,1.6705,1.67,1.6702,237400000.0
2009-02-17 21:18:00,1.6702,1.67055,1.66985,1.67055,279200000.0
2009-02-17 21:19:00,1.67035,1.6706,1.67035,1.67045,53600000.0
2009-02-17 21:20:00,1.67045,1.67075,1.6704,1.6706,224600000.0
2009-02-17 21:21:00,1.6707,1.67095,1.6707,1.6708,99200000.0
2009-02-17 21:22:00,1.6708,1.6708,1.6704,1.67065,124800000.0
2009-02-17 21:23:00,1.6708,1.671,1.67035,1.67065,284600000.0
2009-02-17 21:24:00,1.67065,1.6709,1.6705,1.6706,239000000.0
2009-02-17 21:25:00,1.6706,1.6706,1.67025,1.67025,122200000.0
2009-02-17 21:26:00,1.67025,1.6709,1.6702,1.67085,297800000.0
2009-02-17 21:27:00,1.67085,1.6709,1.6704,1.67045,363800000.0
2009-02-17 21:28:00,1.6704,1.67085,1.67025,1.6703,182800000.0
2009-02-17 21:29:00,1.6703,1.6703,1.66985,1.66985,216400000.0
2009-02-17 21:30:00,1.66995,1.67045,1.66985,1.67025,224200000.0
2009-02-17 21:31:00,1.6702,1.67035,1.66985,1.6701,244800000.0
2009-02-17 21:32:00,1.6701,1.67075,1.67005,1.67045,273200000.0
2009-02-17 21:33:00,1.67055,1.6707,1.6704,1.67055,169200000.0
2009-02-17 21:34:00,1.67055,1.6708,1.67055,1.6707,146000000.0
2009-02-17 21:35:00,1.6707,1.6709,1.6703,1.6703,75000000.0
2009-02-17 21:36:00,1.6704,1.67105,1.6699,1.67055,435200000.0
2009-02-17 21:37:00,1.67055,1.671,1.6694,1.6703,445400000.0
2009-02-17 21:38:00,1.6703,1.67055,1.6698,1.67005,351400000.0
2009-02-17 21:39:00,1.67005,1.67025,1.66955,1.67,320800000.0
2009-02-17 21:40:00,1.66995,1.67045,1.6695,1.66975,232400000.0
2009-02-17 21:41:00,1.6697,1.66995,1.66925,1.6698,258000000.0
2009-02-17 21:42:00,1.6698,1.67055,1.66965,1.66985,214000000.0
2009-02-17 21:43:00,1.67025,1.67065,1.67015,1.67055,140600000.0
2009-02-17 21:44:00,1.6705,1.67055,1.6698,1.66985,278800000.0
2009-02-17 21:45:00,1.66985,1.67025,1.6697,1.6702,94400000.0
2009-02-17 21:46:00,1.6702,1.67045,1.6697,1.6701,250000000.0
2009-02-17 21:47:00,1.6701,1.6701,1.6691,1.6692,163600000.0
2009-02-17 21:48:00,1.66915,1.66935,1.66855,1.6687,237200000.0
2009-02-17 21:49:00,1.66865,1.6688,1.66815,1.6687,250600000.0
2009-02-17 21:50:00,1.6687,1.6687,1.66815,1.66825,174400000.0
2009-02-17 21:51:00,1.66825,1.6684,1.6675,1.66795,228400000.0
2009-02-17 21:52:00,1.66795,1.66855,1.66755,1.6685,197800000.0
2009-02-17 21:53:00,1.66855,1.6694,1.6685,1.6694,179800000.0
2009-02-17 21:54:00,1.6694,1.6698,1.6689,1.66915,357000000.0
2009-02-17 21:55:00,1.66915,1.66915,1.6685,1.66895,245400000.0
2009-02-17 21:56:00,1.66895,1.66895,1.66825,1.6683,134000000.0
2009-02-17 21:57:00,1.6683,1.6685,1.6683,1.66845,161800000.0
2009-02-17 21:58:00,1.66845,1.6685,1.6674,1.66775,175800000.0
2009-02-17 21:59:00,1.66775,1.6685,1.66765,1.6685,282400000.0
2009-02-17 22:00:00,1.6685,1.6692,1.66805,1.66875,405200000.0
2009-02-17 22:01:00,1.6689,1.66915,1.6683,1.66845,167200000.0
2009-02-17 22:02:00,1.6684,1.66875,1.66825,1.66845,299400000.0
2009-02-17 22:03:00,1.6684,1.6684,1.66825,1.66825,165400000.0
2009-02-17 22:04:00,1.66825,1.6683,1.66775,1.6678,128400000.0
2009-02-17 22:05:00,1.6679,1.6679,1.6676,1.6677,380200000.0
2009-02-17 22:06:00,1.6677,1.66785,1.6673,1.66745,268400000.0
2009-02-17 22:07:00,1.6675,1.66785,1.66735,1.6676,217000000.0
2009-02-17 22:08:00,1.66755,1.6676,1.667,1.6673,235200000.0
2009-02-17 22:09:00,1.66725,1.6678,1.6671,1.6678,160000000.0
2009-02-17 22:10:00,1.6678,1.668,1.66755,1.6678,141800000.0
2009-02-17 22:11:00,1.6678,1.66845,1.6678,1.6683,143400000.0
2009-02-17 22:12:00,1.6684,1.6689,1.6684,1.6686,193200000.0
2009-02-17 22:13:00,1.66855,1.66865,1.66825,1.6686,111600000.0
2009-02-17 22:14:00,1.6686,1.6686,1.6675,1.6679,233000000.0
2009-02-17 22:15:00,1.6681,1.6682,1.6677,1.668,174800000.0
2009-02-17 22:16:00,1.6681,1.66825,1.6679,1.6681,191400000.0
2009-02-17 22:17:00,1.66815,1.6687,1.66815,1.66865,117800000.0
2009-02-17 22:18:00,1.66865,1.66875,1.66835,1.6686,214200000.0
2009-02-17 22:19:00,1.66855,1.6691,1.66855,1.6688,299800000.0
2009-02-17 22:20:00,1.6688,1.66885,1.6684,1.66845,108000000.0
2009-02-17 22:21:00,1.6685,1.6686,1.6683,1.6684,116600000.0
2009-02-17 22:22:00,1.6684,1.66925,1.6684,1.6686,76600000.0
2009-02-17 22:23:00,1.66855,1.66885,1.66835,1.66875,217000000.0
2009-02-17 22:24:00,1.6688,1.66885,1.66855,1.6686,119000000.0
2009-02-17 22:25:00,1.6686,1.6688,1.66785,1.66865,222600000.0
2009-02-17 22:26:00,1.66865,1.6689,1.668,1.668,253200000.0
2009-02-17 22:27:00,1.66805,1.6693,1.66805,1.66845,323200000.0
2009-02-17 22:28:00,1.66855,1.66855,1.66765,1.66775,133600000.0
2009-02-17 22:29:00,1.66775,1.6686,1.66775,1.6683,246000000.0
2009-02-17 22:30:00,1.66825,1.669,1.66775,1.6684,600000006.0
2009-02-17 22:31:00,1.6685,1.6685,1.66745,1.6679,292800000.0
2009-02-17 22:32:00,1.6679,1.6681,1.66755,1.6679,385800000.0
2009-02-17 22:33:00,1.66815,1.6692,1.6681,1.66855,347800001.0
2009-02-17 22:34:00,1.6688,1.6691,1.6677,1.66795,285800000.0
2009-02-17 22:35:00,1.668,1.66905,1.66755,1.66855,525599999.0
2009-02-17 22:36:00,1.6685,1.6688,1.66765,1.6677,178400000.0
2009-02-17 22:37:00,1.66765,1.6691,1.66765,1.6684,349600000.0
2009-02-17 22:38:00,1.66845,1.66865,1.6679,1.6683,352600000.0
2009-02-17 22:39:00,1.6684,1.66895,1.66765,1.66805,275600001.0
2009-02-17 22:40:00,1.6682,1.66825,1.66775,1.6681,230800000.0
2009-02-17 22:41:00,1.66805,1.6689,1.66785,1.66875,346600000.0
2009-02-17 22:42:00,1.6687,1.6687,1.6679,1.6683,160000000.0
2009-02-17 22:43:00,1.6683,1.66845,1.66715,1.6675,221000000.0
2009-02-17 22:44:00,1.66755,1.66755,1.6667,1.6671,178200000.0
2009-02-17 22:45:00,1.6671,1.66725,1.66705,1.6672,134200000.0
2009-02-17 22:46:00,1.6672,1.66735,1.66675,1.6671,142200000.0
2009-02-17 22:47:00,1.6671,1.66755,1.6671,1.66725,115800000.0
2009-02-17 22:48:00,1.66725,1.66755,1.6668,1.66735,149200000.0
2009-02-17 22:49:00,1.6673,1.6673,1.6662,1.66625,180400000.0
2009-02-17 22:50:00,1.6662,1.6664,1.66575,1.6658,179000000.0
2009-02-17 22:51:00,1.6658,1.6659,1.66525,1.66555,176400000.0
2009-02-17 22:52:00,1.66545,1.6655,1.6649,1.6654,186400000.0
2009-02-17 22:53:00,1.6654,1.6654,1.66475,1.66475,206800000.0
2009-02-17 22:54:00,1.66455,1.66465,1.6638,1.6643,286000000.0
2009-02-17 22:55:00,1.6643,1.66445,1.6638,1.6641,276200000.0
2009-02-17 22:56:00,1.6641,1.66495,1.6641,1.6647,281600000.0
2009-02-17 22:57:00,1.6648,1.66555,1.6646,1.66535,358400000.0
2009-02-17 22:58:00,1.66525,1.6654,1.66485,1.6653,186600000.0
2009-02-17 22:59:00,1.6653,1.66545,1.665,1.6652,169600000.0
2009-02-17 23:00:00,1.66525,1.66535,1.66415,1.6644,303800000.0
2009-02-17 23:01:00,1.6644,1.6645,1.6642,1.6642,202200000.0
2009-02-17 23:02:00,1.66415,1.66455,1.66395,1.66415,172800000.0
2009-02-17 23:03:00,1.66425,1.6643,1.663,1.66315,488200000.0
2009-02-17 23:04:00,1.66315,1.6635,1.66315,1.6634,143600000.0
2009-02-17 23:05:00,1.6633,1.6635,1.6631,1.6633,232000000.0
2009-02-17 23:06:00,1.66325,1.66345,1.66295,1.66295,87400000.0
2009-02-17 23:07:00,1.66305,1.66335,1.66275,1.6631,229800000.0
2009-02-17 23:08:00,1.6632,1.6634,1.66285,1.66285,139600000.0
2009-02-17 23:09:00,1.6629,1.66315,1.6629,1.66315,53000000.0
2009-02-17 23:10:00,1.66315,1.6636,1.66315,1.6636,92200000.0
2009-02-17 23:11:00,1.6636,1.6636,1.6635,1.6636,50800000.0
2009-02-17 23:12:00,1.6636,1.6638,1.6636,1.6636,115600000.0
2009-02-17 23:13:00,1.6637,1.66385,1.66345,1.66345,103200000.0
2009-02-17 23:14:00,1.66345,1.66345,1.66325,1.66325,49400000.0
2009-02-17 23:15:00,1.6633,1.66365,1.6633,1.6635,54600000.0
2009-02-17 23:16:00,1.6634,1.6641,1.6634,1.6634,251200000.0
2009-02-17 23:17:00,1.66345,1.66405,1.6633,1.6638,337600000.0
2009-02-17 23:18:00,1.66375,1.6642,1.6634,1.66385,204400000.0
2009-02-17 23:19:00,1.6639,1.66405,1.6638,1.6639,69200000.0
2009-02-17 23:20:00,1.66375,1.6641,1.66365,1.66395,87800000.0
2009-02-17 23:21:00,1.66395,1.6643,1.6638,1.6643,184200000.0
2009-02-17 23:22:00,1.6643,1.66445,1.66405,1.6642,183600000.0
2009-02-17 23:23:00,1.66435,1.6645,1.664,1.66405,129000000.0
2009-02-17 23:24:00,1.66405,1.6641,1.6636,1.66395,137000000.0
2009-02-17 23:25:00,1.66415,1.66415,1.6634,1.66365,161000000.0
2009-02-17 23:26:00,1.66365,1.66385,1.6634,1.66385,197400000.0
2009-02-17 23:27:00,1.66395,1.6641,1.6635,1.6638,222200000.0
2009-02-17 23:28:00,1.6638,1.6639,1.66355,1.66375,91000000.0
2009-02-17 23:29:00,1.6639,1.66395,1.6637,1.6637,179000000.0
2009-02-17 23:30:00,1.66385,1.6641,1.66385,1.6641,151000000.0
2009-02-17 23:31:00,1.6641,1.66505,1.6641,1.66505,86400000.0
2009-02-17 23:32:00,1.66505,1.6658,1.66445,1.66485,235600000.0
2009-02-17 23:33:00,1.6648,1.66505,1.66475,1.66485,92000000.0
2009-02-17 23:34:00,1.665,1.66515,1.66475,1.6648,84600000.0
2009-02-17 23:35:00,1.6648,1.66485,1.66445,1.66445,166200000.0
2009-02-17 23:36:00,1.66465,1.66485,1.6645,1.66485,123000000.0
2009-02-17 23:37:00,1.66515,1.66515,1.66475,1.66485,175600000.0
2009-02-17 23:38:00,1.66475,1.6651,1.66475,1.6649,182000000.0
2009-02-17 23:39:00,1.66495,1.66515,1.6648,1.66515,32800000.0
2009-02-17 23:40:00,1.66515,1.6655,1.66485,1.66495,142400000.0
2009-02-17 23:41:00,1.6649,1.66525,1.66475,1.6649,92800000.0
2009-02-17 23:42:00,1.6649,1.6651,1.66445,1.6649,98200000.0
2009-02-17 23:43:00,1.665,1.66505,1.66485,1.66485,62000000.0
2009-02-17 23:44:00,1.66485,1.66505,1.6648,1.66505,134400000.0
2009-02-17 23:45:00,1.6651,1.6654,1.6649,1.6651,206000000.0
2009-02-17 23:46:00,1.6651,1.66565,1.6651,1.6654,54800000.0
2009-02-17 23:47:00,1.66545,1.66555,1.66545,1.66545,10800000.0
2009-02-17 23:48:00,1.66535,1.66535,1.66525,1.66525,56800000.0
2009-02-17 23:49:00,1.66525,1.6654,1.6651,1.6651,62400000.0
2009-02-17 23:50:00,1.6651,1.66565,1.6651,1.66535,177200000.0
2009-02-17 23:51:00,1.66535,1.6654,1.665,1.665,166800000.0
2009-02-17 23:52:00,1.665,1.66525,1.6649,1.66505,84800000.0
2009-02-17 23:53:00,1.66505,1.66505,1.665,1.665,6400000.0
2009-02-17 23:54:00,1.6649,1.6649,1.66425,1.66425,137800000.0
2009-02-17 23:55:00,1.66425,1.66425,1.6639,1.66405,45600000.0
2009-02-17 23:56:00,1.66405,1.66475,1.66405,1.6644,116000000.0
2009-02-17 23:57:00,1.6644,1.66445,1.6644,1.66445,22400000.0
2009-02-17 23:58:00,1.66445,1.66445,1.66445,1.66445,51200000.0
2009-02-17 23:59:00,1.66445,1.6646,1.6643,1.66445,53200000.0
2009-02-18 00:00:00,1.6645,1.6647,1.66395,1.66465,16000000.0
2009-02-18 00:01:00,1.66475,1.6651,1.66475,1.66505,19600000.0
2009-02-18 00:02:00,1.6647,1.66495,1.6647,1.66495,2000000.0
2009-02-18 00:03:00,1.66495,1.6654,1.66495,1.6654,18800000.0
2009-02-18 00:04:00,1.66525,1.66525,1.6649,1.66505,28200000.0
2009-02-18 00:05:00,1.6651,1.6652,1.66485,1.6649,57800000.0
2009-02-18 00:06:00,1.6649,1.66515,1.6641,1.66425,27800000.0
2009-02-18 00:07:00,1.6644,1.6648,1.6643,1.6643,37800000.0
2009-02-18 00:08:00,1.66455,1.66455,1.6641,1.66445,8200000.0
2009-02-18 00:09:00,1.66455,1.66475,1.6645,1.66465,25000000.0
2009-02-18 00:10:00,1.6646,1.6646,1.6641,1.6643,49200000.0
2009-02-18 00:11:00,1.6644,1.6644,1.66275,1.6642,57800000.0
2009-02-18 00:12:00,1.664,1.66415,1.66365,1.66415,63400000.0
2009-02-18 00:13:00,1.66415,1.6643,1.66375,1.66425,39000000.0
2009-02-18 00:14:00,1.6644,1.6646,1.66435,1.6646,4600000.0
2009-02-18 00:15:00,1.6645,1.6648,1.6645,1.6648,7200000.0
2009-02-18 00:16:00,1.66445,1.66485,1.66445,1.66485,16400000.0
2009-02-18 00:17:00,1.665,1.6651,1.66495,1.665,15000000.0
2009-02-18 00:18:00,1.665,1.6654,1.66495,1.665,59400000.0
2009-02-18 00:19:00,1.66505,1.66515,1.66495,1.665,47400000.0
2009-02-18 00:20:00,1.66525,1.66525,1.66495,1.66515,19800000.0
2009-02-18 00:21:00,1.66525,1.66545,1.66515,1.6654,36000000.0
2009-02-18 00:22:00,1.66545,1.6655,1.6652,1.66545,43400000.0
2009-02-18 00:23:00,1.6655,1.6655,1.66475,1.66475,55400000.0
2009-02-18 00:24:00,1.66485,1.665,1.66465,1.66465,23400000.0
2009-02-18 00:25:00,1.66475,1.6648,1.6646,1.6648,24000000.0
2009-02-18 00:26:00,1.6648,1.6648,1.6648,1.6648,3600000.0
2009-02-18 00:27:00,1.6648,1.66495,1.6648,1.66495,18000000.0
2009-02-18 00:28:00,1.665,1.6652,1.665,1.6652,18000000.0
2009-02-18 00:29:00,1.6652,1.6653,1.6652,1.6652,25000000.0
2009-02-18 00:30:00,1.6653,1.6653,1.6652,1.6652,13400000.0
2009-02-18 00:31:00,1.6652,1.6652,1.66515,1.66515,23000000.0
2009-02-18 00:32:00,1.6652,1.6654,1.6652,1.66535,42000000.0
2009-02-18 00:33:00,1.66535,1.66535,1.6652,1.6652,23200000.0
2009-02-18 00:34:00,1.66525,1.66565,1.6652,1.6656,52800000.0
2009-02-18 00:35:00,1.6656,1.6656,1.6647,1.66495,70400000.0
2009-02-18 00:36:00,1.66495,1.66525,1.6649,1.665,76400000.0
2009-02-18 00:37:00,1.66505,1.66505,1.66505,1.66505,12600000.0
2009-02-18 00:38:00,1.6649,1.66535,1.6649,1.66525,80400000.0
2009-02-18 00:39:00,1.66525,1.6654,1.66515,1.6652,72200000.0
2009-02-18 00:40:00,1.6652,1.66525,1.6652,1.6652,19800000.0
2009-02-18 00:41:00,1.66455,1.66495,1.66365,1.6647,177800000.0
2009-02-18 00:42:00,1.66465,1.66465,1.6642,1.6642,33600000.0
2009-02-18 00:43:00,1.6642,1.6642,1.66385,1.6639,85600000.0
2009-02-18 00:44:00,1.6639,1.66395,1.6639,1.6639,37600000.0
2009-02-18 00:45:00,1.6641,1.6647,1.6641,1.6647,63400000.0
2009-02-18 00:46:00,1.6647,1.6651,1.66445,1.6651,119000000.0
2009-02-18 00:47:00,1.66525,1.66525,1.6651,1.6652,37000000.0
2009-02-18 00:48:00,1.6652,1.6652,1.6645,1.6645,112000000.0
2009-02-18 00:49:00,1.66465,1.6651,1.6646,1.6651,83400000.0
2009-02-18 00:50:00,1.66515,1.66515,1.6651,1.6651,15600000.0
2009-02-18 00:51:00,1.66505,1.6651,1.66465,1.66465,47800000.0
2009-02-18 00:52:00,1.66465,1.6653,1.66465,1.66515,25800000.0
2009-02-18 00:53:00,1.66515,1.6653,1.66485,1.66515,133400000.0
2009-02-18 00:54:00,1.66525,1.6653,1.66515,1.66525,44400000.0
2009-02-18 00:55:00,1.6652,1.6652,1.6652,1.6652,14200000.0
2009-02-18 00:56:00,1.66515,1.6652,1.66515,1.6652,40600000.0
2009-02-18 00:57:00,1.6651,1.6652,1.66505,1.6651,81600000.0
2009-02-18 00:58:00,1.66535,1.66585,1.66535,1.66585,53600000.0
2009-02-18 00:59:00,1.6657,1.6657,1.66515,1.66515,48600000.0
2009-02-18 01:00:00,1.6651,1.66535,1.66495,1.66515,33400000.0
2009-02-18 01:01:00,1.6652,1.6656,1.665,1.66545,85000000.0
2009-02-18 01:02:00,1.66545,1.6656,1.66515,1.6652,114000000.0
2009-02-18 01:03:00,1.6652,1.66545,1.6652,1.66525,92000000.0
2009-02-18 01:04:00,1.6653,1.66545,1.6651,1.66525,67600000.0
2009-02-18 01:05:00,1.6652,1.66525,1.6649,1.66525,59400000.0
2009-02-18 01:06:00,1.66525,1.6655,1.66515,1.66515,43800000.0
2009-02-18 01:07:00,1.6651,1.6651,1.66415,1.6642,86800000.0
2009-02-18 01:08:00,1.6642,1.6643,1.66395,1.6641,268400000.0
2009-02-18 01:09:00,1.6641,1.6644,1.6639,1.6643,112800000.0
2009-02-18 01:10:00,1.66435,1.66455,1.6639,1.66455,110200000.0
2009-02-18 01:11:00,1.66455,1.66455,1.6643,1.66445,200600000.0
2009-02-18 01:12:00,1.66445,1.66475,1.66445,1.66475,34400000.0
2009-02-18 01:13:00,1.6647,1.6647,1.66465,1.66465,4200000.0
2009-02-18 01:14:00,1.6647,1.66475,1.6646,1.6647,24600000.0
2009-02-18 01:15:00,1.6647,1.66475,1.6644,1.6644,10000000.0
2009-02-18 01:16:00,1.6644,1.66565,1.6644,1.66515,185200000.0
2009-02-18 01:17:00,1.66515,1.66515,1.6648,1.66485,59600000.0
2009-02-18 01:18:00,1.6648,1.6653,1.6648,1.6652,89400000.0
2009-02-18 01:19:00,1.6654,1.6654,1.6643,1.6646,193000000.0
2009-02-18 01:20:00,1.6646,1.665,1.6645,1.665,100000000.0
2009-02-18 01:21:00,1.6651,1.6651,1.6649,1.66495,109000000.0
2009-02-18 01:22:00,1.66495,1.66505,1.66485,1.66485,23400000.0
2009-02-18 01:23:00,1.66485,1.66495,1.6643,1.6647,81600000.0
2009-02-18 01:24:00,1.6647,1.66495,1.6647,1.66495,7800000.0
2009-02-18 01:25:00,1.66495,1.66495,1.6649,1.6649,7800000.0
2009-02-18 01:26:00,1.6649,1.6649,1.6649,1.6649,6200000.0
2009-02-18 01:27:00,1.66495,1.66495,1.6649,1.66495,18000000.0
2009-02-18 01:28:00,1.66495,1.665,1.6648,1.6649,71400000.0
2009-02-18 01:29:00,1.6649,1.66535,1.6646,1.6647,217200000.0
2009-02-18 01:30:00,1.66465,1.665,1.66415,1.6642,242800000.0
2009-02-18 01:31:00,1.6642,1.6644,1.66375,1.6641,186200000.0
2009-02-18 01:32:00,1.6641,1.6644,1.664,1.66405,56400000.0
2009-02-18 01:33:00,1.66405,1.6646,1.66385,1.6645,125200000.0
2009-02-18 01:34:00,1.6645,1.6649,1.66445,1.66465,82600000.0
2009-02-18 01:35:00,1.66475,1.66505,1.66405,1.6645,54000000.0
2009-02-18 01:36:00,1.66445,1.6647,1.66445,1.6647,46800000.0
2009-02-18 01:37:00,1.66475,1.66525,1.66475,1.6652,46800000.0
2009-02-18 01:38:00,1.66505,1.6651,1.66505,1.6651,41200000.0
2009-02-18 01:39:00,1.66515,1.6655,1.6646,1.66485,76800000.0
2009-02-18 01:40:00,1.66485,1.66505,1.6647,1.6648,62000000.0
2009-02-18 01:41:00,1.6648,1.6652,1.6647,1.6651,61400000.0
2009-02-18 01:42:00,1.6652,1.6652,1.6649,1.6649,96400000.0
2009-02-18 01:43:00,1.6649,1.66495,1.6647,1.66485,57600000.0
2009-02-18 01:44:00,1.66485,1.66485,1.6648,1.6648,102400000.0
2009-02-18 01:45:00,1.6648,1.6648,1.66415,1.6644,79600000.0
2009-02-18 01:46:00,1.6644,1.6645,1.6642,1.6645,54400000.0
2009-02-18 01:47:00,1.66455,1.6647,1.6638,1.66435,103000000.0
2009-02-18 01:48:00,1.6642,1.66465,1.6638,1.664,69200000.0
2009-02-18 01:49:00,1.664,1.6643,1.66385,1.6642,64600000.0
2009-02-18 01:50:00,1.6643,1.6644,1.66405,1.6642,17000000.0
2009-02-18 01:51:00,1.6641,1.66445,1.6641,1.66435,13600000.0
2009-02-18 01:52:00,1.66425,1.6647,1.66425,1.6647,54000000.0
2009-02-18 01:53:00,1.6647,1.6647,1.6645,1.6645,55200000.0
2009-02-18 01:54:00,1.6645,1.66465,1.6644,1.66455,55800000.0
2009-02-18 01:55:00,1.66455,1.66505,1.66455,1.66485,105600000.0
2009-02-18 01:56:00,1.66485,1.66485,1.66445,1.6647,107400000.0
2009-02-18 01:57:00,1.6643,1.6647,1.6641,1.6647,111600000.0
2009-02-18 01:58:00,1.6647,1.6647,1.664,1.6644,141000000.0
2009-02-18 01:59:00,1.6643,1.66445,1.6641,1.6641,53600000.0
2009-02-18 02:00:00,1.66405,1.66405,1.6638,1.6638,65400000.0
2009-02-18 02:01:00,1.66385,1.66435,1.6637,1.6642,305800000.0
2009-02-18 02:02:00,1.66415,1.6642,1.6639,1.6639,57200000.0
2009-02-18 02:03:00,1.66395,1.66395,1.6638,1.6638,79200000.0
2009-02-18 02:04:00,1.6638,1.66395,1.6638,1.6638,122400000.0
2009-02-18 02:05:00,1.6638,1.6642,1.6638,1.6642,112200000.0
2009-02-18 02:06:00,1.6642,1.6643,1.6641,1.6643,59400000.0
2009-02-18 02:07:00,1.66435,1.66465,1.66395,1.664,238400000.0
2009-02-18 02:08:00,1.66405,1.66405,1.66385,1.664,47600000.0
2009-02-18 02:09:00,1.66405,1.66405,1.6638,1.6638,107000000.0
2009-02-18 02:10:00,1.6638,1.6638,1.6638,1.6638,6000000.0
2009-02-18 02:11:00,1.6638,1.6641,1.6637,1.6638,183200000.0
2009-02-18 02:12:00,1.6639,1.66425,1.6637,1.664,180000000.0
2009-02-18 02:13:00,1.6639,1.6644,1.66375,1.6641,234000000.0
2009-02-18 02:14:00,1.66425,1.66425,1.6637,1.6638,131000000.0
2009-02-18 02:15:00,1.6638,1.66425,1.6638,1.66395,245200000.0
2009-02-18 02:16:00,1.6639,1.66415,1.6638,1.66415,162800000.0
2009-02-18 02:17:00,1.66415,1.66415,1.6637,1.6638,110600000.0
2009-02-18 02:18:00,1.6639,1.664,1.6638,1.6638,44400000.0
2009-02-18 02:19:00,1.6638,1.66385,1.6638,1.6638,96400000.0
2009-02-18 02:20:00,1.6638,1.6638,1.6638,1.6638,144000000.0
2009-02-18 02:21:00,1.6638,1.664,1.6638,1.6638,159400000.0
2009-02-18 02:22:00,1.6638,1.6638,1.6626,1.6629,96600000.0
2009-02-18 02:23:00,1.66305,1.6648,1.66295,1.66445,324400000.0
2009-02-18 02:24:00,1.6644,1.6645,1.66335,1.66345,314800000.0
2009-02-18 02:25:00,1.66365,1.6642,1.66365,1.664,125800000.0
2009-02-18 02:26:00,1.6639,1.66395,1.6639,1.66395,21200000.0
2009-02-18 02:27:00,1.66395,1.66395,1.66365,1.66365,112000000.0
2009-02-18 02:28:00,1.66365,1.6639,1.6635,1.6637,95200000.0
2009-02-18 02:29:00,1.6638,1.66445,1.66355,1.66365,163000000.0
2009-02-18 02:30:00,1.6638,1.6639,1.6636,1.6637,213200000.0
2009-02-18 02:31:00,1.6637,1.66435,1.6637,1.66435,100800000.0
2009-02-18 02:32:00,1.66435,1.66435,1.66315,1.6633,152400000.0
2009-02-18 02:33:00,1.6633,1.6633,1.6627,1.6627,59000000.0
2009-02-18 02:34:00,1.66295,1.66305,1.66295,1.66305,22400000.0
2009-02-18 02:35:00,1.6631,1.6635,1.6628,1.66325,169800000.0
2009-02-18 02:36:00,1.6633,1.6636,1.6633,1.6635,114600000.0
2009-02-18 02:37:00,1.6635,1.6636,1.66325,1.66325,58000000.0
2009-02-18 02:38:00,1.66325,1.66335,1.66325,1.66325,114800000.0
2009-02-18 02:39:00,1.66325,1.6635,1.66325,1.6635,52200000.0
2009-02-18 02:40:00,1.6634,1.6638,1.66335,1.6638,145000000.0
2009-02-18 02:41:00,1.6638,1.6643,1.6636,1.664,175400000.0
2009-02-18 02:42:00,1.66425,1.66425,1.6636,1.6638,132800000.0
2009-02-18 02:43:00,1.6637,1.66415,1.66365,1.66365,276600000.0
2009-02-18 02:44:00,1.66365,1.6644,1.66355,1.6644,241600000.0
2009-02-18 02:45:00,1.6644,1.66485,1.66365,1.66445,163000000.0
2009-02-18 02:46:00,1.6643,1.66445,1.66345,1.6636,107600000.0
2009-02-18 02:47:00,1.6636,1.66385,1.6632,1.6638,222400000.0
2009-02-18 02:48:00,1.66385,1.66425,1.6638,1.66385,177000000.0
2009-02-18 02:49:00,1.66385,1.66405,1.6636,1.66405,207600000.0
2009-02-18 02:50:00,1.66395,1.6643,1.6639,1.6643,113000000.0
2009-02-18 02:51:00,1.6645,1.6645,1.66405,1.66405,206800000.0
2009-02-18 02:52:00,1.6641,1.6646,1.6641,1.6643,244800000.0
2009-02-18 02:53:00,1.66435,1.66455,1.66435,1.6645,32000000.0
2009-02-18 02:54:00,1.66445,1.66475,1.6644,1.6647,58600000.0
2009-02-18 02:55:00,1.66445,1.66485,1.664,1.6648,262000000.0
2009-02-18 02:56:00,1.6648,1.665,1.66465,1.6647,190600000.0
2009-02-18 02:57:00,1.6647,1.6649,1.6643,1.66445,248400000.0
2009-02-18 02:58:00,1.66445,1.6646,1.6638,1.66455,292000000.0
2009-02-18 02:59:00,1.6646,1.6646,1.66315,1.6636,132800000.0
2009-02-18 03:00:00,1.6635,1.66365,1.66265,1.66315,200600000.0
2009-02-18 03:01:00,1.66315,1.66315,1.66265,1.66315,130000000.0
2009-02-18 03:02:00,1.66315,1.66315,1.6628,1.6629,161600000.0
2009-02-18 03:03:00,1.66305,1.66355,1.66305,1.6633,98800000.0
2009-02-18 03:04:00,1.6632,1.66415,1.66315,1.66405,319000000.0
2009-02-18 03:05:00,1.66405,1.6647,1.66385,1.6642,182600000.0
2009-02-18 03:06:00,1.66425,1.6644,1.6642,1.6644,54400000.0
2009-02-18 03:07:00,1.6644,1.6645,1.6644,1.66445,64800000.0
2009-02-18 03:08:00,1.66445,1.66445,1.66435,1.66435,73600000.0
2009-02-18 03:09:00,1.66435,1.6644,1.66435,1.66435,130400000.0
2009-02-18 03:10:00,1.6644,1.6644,1.66435,1.66435,33000000.0
2009-02-18 03:11:00,1.6645,1.6647,1.6644,1.66455,198400000.0
2009-02-18 03:12:00,1.66455,1.6653,1.6644,1.66525,137800000.0
2009-02-18 03:13:00,1.66525,1.6653,1.66445,1.665,203400000.0
2009-02-18 03:14:00,1.66505,1.66525,1.665,1.66515,188000000.0
2009-02-18 03:15:00,1.66505,1.66525,1.66505,1.66505,139600000.0
2009-02-18 03:16:00,1.66515,1.6652,1.66505,1.66505,85600000.0
2009-02-18 03:17:00,1.66515,1.66515,1.66425,1.66425,104800000.0
2009-02-18 03:18:00,1.66425,1.6653,1.6642,1.66505,310800000.0
2009-02-18 03:19:00,1.66495,1.66535,1.6642,1.6642,182800000.0
2009-02-18 03:20:00,1.66415,1.6643,1.66395,1.6642,70600000.0
2009-02-18 03:21:00,1.66435,1.66455,1.66395,1.6642,196400000.0
2009-02-18 03:22:00,1.6641,1.665,1.66405,1.66435,201600000.0
2009-02-18 03:23:00,1.66445,1.66445,1.6643,1.6643,102400000.0
2009-02-18 03:24:00,1.6643,1.665,1.6643,1.66455,172800000.0
2009-02-18 03:25:00,1.66455,1.66465,1.66455,1.66455,99000000.0
2009-02-18 03:26:00,1.6646,1.66475,1.66455,1.66475,79400000.0
2009-02-18 03:27:00,1.66475,1.66505,1.66475,1.66485,139600000.0
2009-02-18 03:28:00,1.6649,1.6651,1.66435,1.6644,234600000.0
2009-02-18 03:29:00,1.66445,1.66535,1.6644,1.6653,209000000.0
2009-02-18 03:30:00,1.6654,1.6655,1.6653,1.66545,58000000.0
2009-02-18 03:31:00,1.66545,1.6656,1.66485,1.6654,30600000.0
2009-02-18 03:32:00,1.6651,1.6651,1.66475,1.66475,70000000.0
2009-02-18 03:33:00,1.66475,1.66505,1.66465,1.66475,175200000.0
2009-02-18 03:34:00,1.6649,1.6652,1.66445,1.6647,279800000.0
2009-02-18 03:35:00,1.66465,1.66485,1.6646,1.6646,150800000.0
2009-02-18 03:36:00,1.6647,1.66485,1.66425,1.6643,193800000.0
2009-02-18 03:37:00,1.66435,1.6645,1.6641,1.66415,110200000.0
2009-02-18 03:38:00,1.6642,1.6643,1.6638,1.66395,64000000.0
2009-02-18 03:39:00,1.66395,1.664,1.66365,1.6637,106600000.0
2009-02-18 03:40:00,1.66375,1.6641,1.66375,1.66385,112200000.0
2009-02-18 03:41:00,1.6638,1.6642,1.6638,1.6641,183400000.0
2009-02-18 03:42:00,1.66415,1.6644,1.66415,1.6643,110400000.0
2009-02-18 03:43:00,1.66425,1.66485,1.66405,1.66465,167800000.0
2009-02-18 03:44:00,1.66455,1.66465,1.6645,1.6646,107400000.0
2009-02-18 03:45:00,1.6646,1.66475,1.6644,1.66455,213600000.0
2009-02-18 03:46:00,1.66455,1.6647,1.66455,1.66465,44800000.0
2009-02-18 03:47:00,1.6646,1.66465,1.66455,1.66465,35800000.0
2009-02-18 03:48:00,1.66465,1.66505,1.6641,1.6643,235400000.0
2009-02-18 03:49:00,1.66445,1.66505,1.66445,1.6647,77400000.0
2009-02-18 03:50:00,1.6647,1.6649,1.6647,1.6648,16000000.0
2009-02-18 03:51:00,1.6648,1.66545,1.6648,1.6652,16800000.0
2009-02-18 03:52:00,1.6653,1.6653,1.66425,1.6647,48000000.0
2009-02-18 03:53:00,1.6647,1.66515,1.6646,1.66505,28200000.0
2009-02-18 03:54:00,1.66495,1.6652,1.66495,1.6652,22600000.0
2009-02-18 03:55:00,1.66515,1.66515,1.66495,1.66495,8800000.0
2009-02-18 03:56:00,1.66495,1.665,1.66475,1.6648,48000000.0
2009-02-18 03:57:00,1.6648,1.66505,1.66465,1.6647,27200000.0
2009-02-18 03:58:00,1.6647,1.6648,1.6647,1.66475,32000000.0
2009-02-18 03:59:00,1.66495,1.6651,1.66465,1.6651,17000000.0
2009-02-18 04:00:00,1.6651,1.66525,1.6646,1.6648,85800000.0
2009-02-18 04:01:00,1.6648,1.66515,1.66465,1.6649,43000000.0
2009-02-18 04:02:00,1.6649,1.6651,1.6647,1.6648,59000000.0
2009-02-18 04:03:00,1.6648,1.6648,1.6648,1.6648,9600000.0
2009-02-18 04:04:00,1.6647,1.6647,1.66415,1.6642,72000000.0
2009-02-18 04:05:00,1.6642,1.66525,1.664,1.66495,67600000.0
2009-02-18 04:06:00,1.66495,1.66515,1.66495,1.66515,10400000.0
2009-02-18 04:07:00,1.66515,1.66515,1.6651,1.66515,11400000.0
2009-02-18 04:08:00,1.6651,1.66535,1.665,1.665,81200000.0
2009-02-18 04:09:00,1.66515,1.66525,1.66515,1.6652,62600000.0
2009-02-18 04:10:00,1.6652,1.66535,1.6652,1.66535,11000000.0
2009-02-18 04:11:00,1.66545,1.66545,1.66485,1.665,97800000.0
2009-02-18 04:12:00,1.6649,1.66515,1.6648,1.66505,35000000.0
2009-02-18 04:13:00,1.6649,1.66545,1.6647,1.6652,57400000.0
2009-02-18 04:14:00,1.66525,1.6653,1.66495,1.66505,39400000.0
2009-02-18 04:15:00,1.66505,1.66505,1.6649,1.665,21400000.0
2009-02-18 04:16:00,1.6649,1.6651,1.66485,1.665,20800000.0
2009-02-18 04:17:00,1.66505,1.6651,1.66505,1.6651,2000000.0
2009-02-18 04:18:00,1.66495,1.66495,1.66495,1.66495,6200000.0
2009-02-18 04:19:00,1.66495,1.66505,1.6644,1.6644,57400000.0
2009-02-18 04:20:00,1.66435,1.66505,1.66435,1.6648,31600000.0
2009-02-18 04:21:00,1.6648,1.6649,1.66475,1.6649,69600000.0
2009-02-18 04:22:00,1.6649,1.6649,1.66395,1.66395,115600000.0
2009-02-18 04:23:00,1.66425,1.6644,1.66345,1.66405,143600000.0
2009-02-18 04:24:00,1.66415,1.6646,1.66395,1.66445,69200000.0
2009-02-18 04:25:00,1.66445,1.6651,1.66425,1.66495,109000000.0
2009-02-18 04:26:00,1.66495,1.665,1.66395,1.664,84600000.0
2009-02-18 04:27:00,1.6641,1.66495,1.664,1.6649,115000000.0
2009-02-18 04:28:00,1.6649,1.6649,1.6645,1.6645,102200000.0
2009-02-18 04:29:00,1.6645,1.66455,1.66425,1.66425,60800000.0
2009-02-18 04:30:00,1.6642,1.6643,1.6642,1.6642,5000000.0
2009-02-18 04:31:00,1.6641,1.66415,1.66395,1.664,30800000.0
2009-02-18 04:32:00,1.66395,1.66395,1.6636,1.6637,36400000.0
2009-02-18 04:33:00,1.6637,1.66425,1.6637,1.6642,83400000.0
2009-02-18 04:34:00,1.6639,1.6653,1.6639,1.6647,194600000.0
2009-02-18 04:35:00,1.6647,1.6649,1.66455,1.66465,39600000.0
2009-02-18 04:36:00,1.66475,1.66495,1.6646,1.6648,88800000.0
2009-02-18 04:37:00,1.6648,1.6649,1.66405,1.66465,150400000.0
2009-02-18 04:38:00,1.6647,1.6648,1.6646,1.6646,55000000.0
2009-02-18 04:39:00,1.6646,1.66465,1.6643,1.66435,36000000.0
2009-02-18 04:40:00,1.66445,1.6645,1.66305,1.66365,118200000.0
2009-02-18 04:41:00,1.66355,1.66395,1.66295,1.6634,120000000.0
2009-02-18 04:42:00,1.6634,1.6639,1.6634,1.66365,44000000.0
2009-02-18 04:43:00,1.66365,1.6642,1.66365,1.6642,17600000.0
2009-02-18 04:44:00,1.66425,1.66465,1.66405,1.66455,68000000.0
2009-02-18 04:45:00,1.66455,1.66495,1.6641,1.6644,52600000.0
2009-02-18 04:46:00,1.66435,1.6645,1.6641,1.6644,47000000.0
2009-02-18 04:47:00,1.66445,1.6647,1.6643,1.66455,47200000.0
2009-02-18 04:48:00,1.66455,1.66455,1.6643,1.66445,30800000.0
2009-02-18 04:49:00,1.66455,1.6649,1.6645,1.6649,19400000.0
2009-02-18 04:50:00,1.66495,1.66495,1.6647,1.6647,16200000.0
2009-02-18 04:51:00,1.66465,1.66515,1.6646,1.66485,21600000.0
2009-02-18 04:52:00,1.6648,1.6648,1.6646,1.6646,6400000.0
2009-02-18 04:53:00,1.6645,1.6645,1.66445,1.66445,12000000.0
2009-02-18 04:54:00,1.6645,1.66465,1.66435,1.66465,16200000.0
2009-02-18 04:55:00,1.6647,1.6647,1.66445,1.66445,37400000.0
2009-02-18 04:56:00,1.66445,1.66485,1.6643,1.6647,54200000.0
2009-02-18 04:57:00,1.66475,1.66495,1.6646,1.66475,36400000.0
2009-02-18 04:58:00,1.6647,1.6649,1.6646,1.6649,35600000.0
2009-02-18 04:59:00,1.665,1.665,1.6647,1.6647,13800000.0
2009-02-18 05:00:00,1.66485,1.66485,1.6638,1.664,42800000.0
2009-02-18 05:01:00,1.664,1.6642,1.6635,1.66385,216600000.0
2009-02-18 05:02:00,1.66385,1.66405,1.66355,1.6636,92000000.0
2009-02-18 05:03:00,1.6633,1.6644,1.6631,1.66365,79200000.0
2009-02-18 05:04:00,1.66365,1.66405,1.6636,1.66375,32400000.0
2009-02-18 05:05:00,1.6637,1.6638,1.66355,1.6637,16000000.0
2009-02-18 05:06:00,1.66375,1.6638,1.66345,1.66345,35800000.0
2009-02-18 05:07:00,1.66345,1.6637,1.66345,1.66355,53000000.0
2009-02-18 05:08:00,1.6636,1.6637,1.6636,1.6636,14400000.0
2009-02-18 05:09:00,1.66355,1.6643,1.66335,1.66415,39600000.0
2009-02-18 05:10:00,1.66415,1.66415,1.6637,1.6637,37800000.0
2009-02-18 05:11:00,1.6636,1.6637,1.6633,1.6634,109600000.0
2009-02-18 05:12:00,1.66335,1.66345,1.66295,1.663,62800000.0
2009-02-18 05:13:00,1.6631,1.66325,1.66245,1.6628,135600000.0
2009-02-18 05:14:00,1.6629,1.6629,1.6621,1.66225,56600000.0
2009-02-18 05:15:00,1.66225,1.6629,1.66225,1.66265,115200000.0
2009-02-18 05:16:00,1.66275,1.6631,1.66275,1.663,127400000.0
2009-02-18 05:17:00,1.663,1.66355,1.6627,1.66355,86000000.0
2009-02-18 05:18:00,1.66365,1.6644,1.66295,1.66305,51000000.0
2009-02-18 05:19:00,1.66325,1.66375,1.66325,1.6635,93000000.0
2009-02-18 05:20:00,1.66355,1.664,1.6635,1.66375,51800000.0
2009-02-18 05:21:00,1.6637,1.66375,1.6636,1.6637,28200000.0
2009-02-18 05:22:00,1.6637,1.6637,1.66255,1.6626,60800000.0
2009-02-18 05:23:00,1.6626,1.6626,1.66225,1.66255,73400000.0
2009-02-18 05:24:00,1.6624,1.66255,1.6623,1.6623,52400000.0
2009-02-18 05:25:00,1.6623,1.66235,1.66205,1.66205,87800000.0
2009-02-18 05:26:00,1.66205,1.66255,1.66195,1.6624,97000000.0
2009-02-18 05:27:00,1.66235,1.66235,1.66205,1.66205,28200000.0
2009-02-18 05:28:00,1.6621,1.66265,1.66195,1.6624,115800000.0
2009-02-18 05:29:00,1.66255,1.6633,1.6624,1.66315,103200000.0
2009-02-18 05:30:00,1.66315,1.6633,1.66295,1.66315,76200000.0
2009-02-18 05:31:00,1.66315,1.6632,1.66295,1.663,103600000.0
2009-02-18 05:32:00,1.66305,1.6635,1.66305,1.6633,24600000.0
2009-02-18 05:33:00,1.66335,1.66365,1.6629,1.663,36000000.0
2009-02-18 05:34:00,1.6631,1.6631,1.66275,1.66285,35800000.0
2009-02-18 05:35:00,1.663,1.663,1.6627,1.66285,55800000.0
2009-02-18 05:36:00,1.6629,1.6629,1.6627,1.6627,13200000.0
2009-02-18 05:37:00,1.6628,1.6628,1.66275,1.6628,19400000.0
2009-02-18 05:38:00,1.66295,1.66315,1.6629,1.66315,43200000.0
2009-02-18 05:39:00,1.66305,1.66305,1.663,1.663,19200000.0
2009-02-18 05:40:00,1.663,1.6631,1.663,1.663,19200000.0
2009-02-18 05:41:00,1.66295,1.66295,1.66295,1.66295,5200000.0
2009-02-18 05:42:00,1.66295,1.66345,1.66295,1.66325,41200000.0
2009-02-18 05:43:00,1.6633,1.6633,1.66315,1.66325,15400000.0
2009-02-18 05:44:00,1.66325,1.664,1.66315,1.664,154600000.0
2009-02-18 05:45:00,1.664,1.6641,1.6637,1.6639,175000000.0
2009-02-18 05:46:00,1.6639,1.6641,1.6634,1.66375,81000000.0
2009-02-18 05:47:00,1.6637,1.6637,1.66325,1.66355,32400000.0
2009-02-18 05:48:00,1.6636,1.6636,1.6627,1.6628,47800000.0
2009-02-18 05:49:00,1.66285,1.66305,1.6627,1.663,44200000.0
2009-02-18 05:50:00,1.66305,1.66315,1.66305,1.66315,4000000.0
2009-02-18 05:51:00,1.66315,1.6637,1.66315,1.6632,32000000.0
2009-02-18 05:52:00,1.66315,1.66315,1.66265,1.6628,144400000.0
2009-02-18 05:53:00,1.6629,1.66365,1.6627,1.6634,133600000.0
2009-02-18 05:54:00,1.66345,1.6638,1.6633,1.6637,69600000.0
2009-02-18 05:55:00,1.6637,1.66385,1.66315,1.66335,92400000.0
2009-02-18 05:56:00,1.66335,1.66335,1.663,1.6632,33400000.0
2009-02-18 05:57:00,1.6632,1.66355,1.66315,1.6632,42600000.0
2009-02-18 05:58:00,1.66315,1.6633,1.6631,1.6632,53800000.0
2009-02-18 05:59:00,1.6632,1.66365,1.66305,1.66335,57400000.0
2009-02-18 06:00:00,1.6633,1.6636,1.663,1.6632,104000000.0
2009-02-18 06:01:00,1.6632,1.6632,1.663,1.66315,32400000.0
2009-02-18 06:02:00,1.6631,1.66315,1.6631,1.66315,46800000.0
2009-02-18 06:03:00,1.6631,1.66315,1.6631,1.6631,18000000.0
2009-02-18 06:04:00,1.6631,1.66315,1.6625,1.6625,11800000.0
2009-02-18 06:05:00,1.6627,1.6629,1.6627,1.6629,10400000.0
2009-02-18 06:06:00,1.6629,1.66305,1.66235,1.66245,82600000.0
2009-02-18 06:07:00,1.66255,1.6631,1.6625,1.6625,102000000.0
2009-02-18 06:08:00,1.6625,1.6629,1.6625,1.6629,53200000.0
2009-02-18 06:09:00,1.6628,1.663,1.66255,1.66285,61800000.0
2009-02-18 06:10:00,1.66285,1.66295,1.66285,1.66295,12800000.0
2009-02-18 06:11:00,1.66275,1.66355,1.6627,1.6635,82200000.0
2009-02-18 06:12:00,1.663,1.66325,1.66295,1.66325,39000000.0
2009-02-18 06:13:00,1.6634,1.66375,1.6632,1.6635,56400000.0
2009-02-18 06:14:00,1.6633,1.6634,1.66325,1.6634,51800000.0
2009-02-18 06:15:00,1.6634,1.66355,1.66285,1.6633,100600000.0
2009-02-18 06:16:00,1.6633,1.6633,1.66265,1.66285,107000000.0
2009-02-18 06:17:00,1.66285,1.66285,1.66265,1.66265,45600000.0
2009-02-18 06:18:00,1.6627,1.66375,1.66265,1.6635,130200000.0
2009-02-18 06:19:00,1.6635,1.6639,1.6635,1.6639,80800000.0
2009-02-18 06:20:00,1.6639,1.66395,1.66285,1.66315,156200000.0
2009-02-18 06:21:00,1.6631,1.6632,1.6629,1.66315,22000000.0
2009-02-18 06:22:00,1.66325,1.6635,1.66325,1.66325,35000000.0
2009-02-18 06:23:00,1.6633,1.6633,1.6629,1.66315,10000000.0
2009-02-18 06:24:00,1.6631,1.6634,1.663,1.6631,51600000.0
2009-02-18 06:25:00,1.66315,1.66345,1.66265,1.66345,57800000.0
2009-02-18 06:26:00,1.6638,1.66425,1.66305,1.66305,110200000.0
2009-02-18 06:27:00,1.663,1.66365,1.66295,1.66365,28000000.0
2009-02-18 06:28:00,1.6637,1.6637,1.66315,1.66335,24800000.0
2009-02-18 06:29:00,1.66325,1.6636,1.66325,1.6636,17000000.0
2009-02-18 06:30:00,1.66355,1.66355,1.6627,1.66285,60600000.0
2009-02-18 06:31:00,1.6629,1.66295,1.6628,1.6629,59600000.0
2009-02-18 06:32:00,1.6629,1.6631,1.66285,1.66305,86200000.0
2009-02-18 06:33:00,1.6631,1.6631,1.66305,1.6631,13200000.0
2009-02-18 06:34:00,1.66305,1.66305,1.66305,1.66305,7200000.0
2009-02-18 06:35:00,1.66305,1.6632,1.66305,1.66315,56200000.0
2009-02-18 06:36:00,1.66315,1.6632,1.66295,1.66315,49400000.0
2009-02-18 06:37:00,1.6631,1.6631,1.66285,1.66305,44000000.0
2009-02-18 06:38:00,1.6631,1.6632,1.66285,1.6629,67200000.0
2009-02-18 06:39:00,1.66295,1.6633,1.66265,1.6628,64600000.0
2009-02-18 06:40:00,1.6628,1.663,1.6625,1.66295,36600000.0
2009-02-18 06:41:00,1.6629,1.6631,1.6629,1.66295,18000000.0
2009-02-18 06:42:00,1.66295,1.6632,1.6624,1.66295,109200000.0
2009-02-18 06:43:00,1.6625,1.66285,1.66245,1.66285,46200000.0
2009-02-18 06:44:00,1.66295,1.663,1.6626,1.6626,24400000.0
2009-02-18 06:45:00,1.66265,1.66265,1.6623,1.6625,13000000.0
2009-02-18 06:46:00,1.66245,1.6627,1.66235,1.66265,67400000.0
2009-02-18 06:47:00,1.66265,1.6627,1.66235,1.6626,76400000.0
2009-02-18 06:48:00,1.66205,1.6626,1.66205,1.66235,26200000.0
2009-02-18 06:49:00,1.66245,1.66245,1.6621,1.6624,15000000.0
2009-02-18 06:50:00,1.66235,1.66245,1.66235,1.66245,10800000.0
2009-02-18 06:51:00,1.66245,1.66245,1.6624,1.66245,3000000.0
2009-02-18 06:52:00,1.66255,1.6626,1.6622,1.66225,32600000.0
2009-02-18 06:53:00,1.6623,1.6625,1.66215,1.6625,32000000.0
2009-02-18 06:54:00,1.6624,1.66255,1.66225,1.6624,125200000.0
2009-02-18 06:55:00,1.66235,1.6624,1.66215,1.6622,59600000.0
2009-02-18 06:56:00,1.66185,1.6622,1.66185,1.6621,16600000.0
2009-02-18 06:57:00,1.6621,1.66225,1.6621,1.66225,40800000.0
2009-02-18 06:58:00,1.6623,1.66245,1.6622,1.66225,34800000.0
2009-02-18 06:59:00,1.66225,1.6623,1.6622,1.6622,23000000.0
2009-02-18 07:00:00,1.6622,1.6622,1.6622,1.6622,11000000.0
2009-02-18 07:01:00,1.66195,1.66197,1.66162,1.66182,343600000.0
2009-02-18 07:02:00,1.662,1.66206,1.66177,1.66185,233200000.0
2009-02-18 07:03:00,1.6623,1.6628,1.6623,1.66235,40000000.0
2009-02-18 07:04:00,1.6624,1.6631,1.6622,1.6625,83800000.0
2009-02-18 07:05:00,1.66255,1.6629,1.66205,1.66245,121800000.0
2009-02-18 07:06:00,1.66235,1.66265,1.66235,1.66255,26000000.0
2009-02-18 07:07:00,1.6626,1.6628,1.6621,1.6628,54600000.0
2009-02-18 07:08:00,1.6627,1.66275,1.66235,1.66235,76200000.0
2009-02-18 07:09:00,1.66235,1.6625,1.66215,1.6623,113600000.0
2009-02-18 07:10:00,1.6623,1.6633,1.66215,1.66325,76000000.0
2009-02-18 07:11:00,1.6633,1.6637,1.6632,1.6637,42600000.0
2009-02-18 07:12:00,1.66385,1.66405,1.6635,1.664,82400000.0
2009-02-18 07:13:00,1.664,1.664,1.6632,1.6637,79600000.0
2009-02-18 07:14:00,1.6638,1.66395,1.66365,1.6638,70800000.0
2009-02-18 07:15:00,1.66365,1.66395,1.66365,1.6638,46800000.0
2009-02-18 07:16:00,1.6641,1.66425,1.6639,1.664,126000000.0
2009-02-18 07:17:00,1.6641,1.6641,1.66365,1.66385,44400000.0
2009-02-18 07:18:00,1.66385,1.66405,1.66365,1.6639,119600000.0
2009-02-18 07:19:00,1.6638,1.66425,1.66375,1.66425,58800000.0
2009-02-18 07:20:00,1.6642,1.66475,1.664,1.6643,136800000.0
2009-02-18 07:21:00,1.66445,1.6649,1.66435,1.66435,105800000.0
2009-02-18 07:22:00,1.6643,1.66465,1.6643,1.66455,70600000.0
2009-02-18 07:23:00,1.66455,1.6647,1.66455,1.66465,61000000.0
2009-02-18 07:24:00,1.66465,1.6648,1.66425,1.66425,70000000.0
2009-02-18 07:25:00,1.6642,1.66445,1.6641,1.66445,99600000.0
2009-02-18 07:26:00,1.6644,1.6644,1.6641,1.6641,67400000.0
2009-02-18 07:27:00,1.6641,1.66425,1.6637,1.6637,91600000.0
2009-02-18 07:28:00,1.6637,1.6641,1.6637,1.66405,41600000.0
2009-02-18 07:29:00,1.66405,1.6642,1.6637,1.6638,95400000.0
2009-02-18 07:30:00,1.66375,1.6642,1.66375,1.6642,29200000.0
2009-02-18 07:31:00,1.66425,1.6644,1.66355,1.6638,44800000.0
2009-02-18 07:32:00,1.66395,1.664,1.6639,1.66395,21800000.0
2009-02-18 07:33:00,1.66395,1.66405,1.6639,1.664,57200000.0
2009-02-18 07:34:00,1.66405,1.6642,1.6637,1.6638,55400000.0
2009-02-18 07:35:00,1.66385,1.66415,1.66385,1.664,24200000.0
2009-02-18 07:36:00,1.66395,1.6641,1.6629,1.66325,106400000.0
2009-02-18 07:37:00,1.66345,1.6636,1.6623,1.6632,124600000.0
2009-02-18 07:38:00,1.6632,1.6633,1.6631,1.6631,20000000.0
2009-02-18 07:39:00,1.66315,1.6632,1.66305,1.66305,9400000.0
2009-02-18 07:40:00,1.66305,1.66325,1.6628,1.66295,31000000.0
2009-02-18 07:41:00,1.66315,1.6632,1.66295,1.6632,17600000.0
2009-02-18 07:42:00,1.6633,1.66355,1.66305,1.6634,53400000.0
2009-02-18 07:43:00,1.66345,1.66425,1.66335,1.66395,45800000.0
2009-02-18 07:44:00,1.66395,1.66425,1.66395,1.6641,31200000.0
2009-02-18 07:45:00,1.6641,1.6643,1.6641,1.66415,64800000.0
2009-02-18 07:46:00,1.6642,1.66455,1.6642,1.6645,70000000.0
2009-02-18 07:47:00,1.66465,1.66525,1.66465,1.66465,70000000.0
2009-02-18 07:48:00,1.66475,1.66515,1.66475,1.6651,83000000.0
2009-02-18 07:49:00,1.66505,1.6651,1.6649,1.66505,47800000.0
2009-02-18 07:50:00,1.6652,1.66535,1.66425,1.66515,72200000.0
2009-02-18 07:51:00,1.66505,1.66515,1.66495,1.6651,24400000.0
2009-02-18 07:52:00,1.66505,1.6654,1.66495,1.6654,38600000.0
2009-02-18 07:53:00,1.66545,1.6657,1.6649,1.66525,183600000.0
2009-02-18 07:54:00,1.66525,1.66555,1.6652,1.6654,94800000.0
2009-02-18 07:55:00,1.6654,1.66575,1.6649,1.6651,105200000.0
2009-02-18 07:56:00,1.6651,1.66525,1.66475,1.66515,64800000.0
2009-02-18 07:57:00,1.6652,1.66525,1.66495,1.66525,52600000.0
2009-02-18 07:58:00,1.6651,1.6651,1.66455,1.66495,85000000.0
2009-02-18 07:59:00,1.66495,1.66505,1.6649,1.66495,20400000.0
2009-02-18 08:00:00,1.66505,1.66505,1.66435,1.66455,33200000.0
2009-02-18 08:01:00,1.6645,1.66495,1.66445,1.66495,63000000.0
2009-02-18 08:02:00,1.66495,1.6651,1.6644,1.66445,45800000.0
2009-02-18 08:03:00,1.66455,1.665,1.66435,1.66455,83800000.0
2009-02-18 08:04:00,1.66475,1.66495,1.6644,1.6647,18200000.0
2009-02-18 08:05:00,1.6647,1.66545,1.6647,1.6652,63000000.0
2009-02-18 08:06:00,1.6652,1.6652,1.6649,1.6649,35600000.0
2009-02-18 08:07:00,1.66505,1.66545,1.66505,1.66535,48800000.0
2009-02-18 08:08:00,1.66535,1.66535,1.6651,1.66515,46800000.0
2009-02-18 08:09:00,1.66515,1.6656,1.66515,1.66545,35800000.0
2009-02-18 08:10:00,1.6655,1.6655,1.66535,1.66545,10000000.0
2009-02-18 08:11:00,1.6654,1.6655,1.6652,1.6653,33600000.0
2009-02-18 08:12:00,1.6653,1.66545,1.66475,1.66495,89600000.0
2009-02-18 08:13:00,1.66495,1.66495,1.66425,1.66435,79400000.0
2009-02-18 08:14:00,1.6644,1.6646,1.6644,1.66455,51400000.0
2009-02-18 08:15:00,1.66455,1.66535,1.66435,1.66495,54800000.0
2009-02-18 08:16:00,1.66495,1.6654,1.66495,1.66525,73200000.0
2009-02-18 08:17:00,1.66535,1.6657,1.66535,1.6655,109600000.0
2009-02-18 08:18:00,1.6655,1.6658,1.6655,1.6658,104800000.0
2009-02-18 08:19:00,1.6657,1.66575,1.6652,1.66535,117200000.0
2009-02-18 08:20:00,1.66545,1.6658,1.66535,1.6657,218000000.0
2009-02-18 08:21:00,1.6658,1.66595,1.66555,1.66585,132600000.0
2009-02-18 08:22:00,1.66565,1.6661,1.6648,1.66525,265400000.0
2009-02-18 08:23:00,1.66525,1.66575,1.6652,1.6654,122000000.0
2009-02-18 08:24:00,1.66555,1.66555,1.6645,1.66475,161200000.0
2009-02-18 08:25:00,1.6648,1.66495,1.66395,1.66465,151400000.0
2009-02-18 08:26:00,1.66475,1.66505,1.66395,1.6648,273799999.0
2009-02-18 08:27:00,1.6648,1.6648,1.6643,1.66445,203800000.0
2009-02-18 08:28:00,1.66445,1.6652,1.6642,1.6649,87000000.0
2009-02-18 08:29:00,1.66485,1.665,1.66445,1.6647,110600000.0
2009-02-18 08:30:00,1.66475,1.6649,1.6644,1.66465,61000000.0
2009-02-18 08:31:00,1.6647,1.6651,1.6644,1.6645,137200000.0
2009-02-18 08:32:00,1.6645,1.66505,1.66345,1.66355,157000000.0
2009-02-18 08:33:00,1.6637,1.66425,1.66365,1.664,91200000.0
2009-02-18 08:34:00,1.66375,1.6641,1.66335,1.6635,195600000.0
2009-02-18 08:35:00,1.6635,1.6639,1.663,1.66385,233600000.0
2009-02-18 08:36:00,1.66385,1.66385,1.66295,1.66305,86600000.0
2009-02-18 08:37:00,1.66305,1.66305,1.662,1.66225,137000000.0
2009-02-18 08:38:00,1.66225,1.66315,1.66225,1.6629,172600000.0
2009-02-18 08:39:00,1.6629,1.6634,1.66215,1.66215,148000000.0
2009-02-18 08:40:00,1.6622,1.66275,1.6622,1.66265,100000000.0
2009-02-18 08:41:00,1.6627,1.66285,1.6625,1.66275,80800000.0
2009-02-18 08:42:00,1.66275,1.6631,1.66245,1.6626,134400000.0
2009-02-18 08:43:00,1.6627,1.6644,1.6627,1.66395,138800000.0
2009-02-18 08:44:00,1.66395,1.6642,1.66335,1.66365,222800000.0
2009-02-18 08:45:00,1.6636,1.66455,1.6627,1.6642,209600000.0
2009-02-18 08:46:00,1.66425,1.66435,1.6638,1.6638,162400000.0
2009-02-18 08:47:00,1.6638,1.6646,1.66365,1.66425,218400000.0
2009-02-18 08:48:00,1.66425,1.66435,1.6637,1.66425,272000000.0
2009-02-18 08:49:00,1.66425,1.6644,1.66375,1.66395,181400000.0
2009-02-18 08:50:00,1.66415,1.66465,1.6641,1.66465,135600000.0
2009-02-18 08:51:00,1.66465,1.6649,1.66425,1.6644,135000000.0
2009-02-18 08:52:00,1.6644,1.6644,1.66365,1.66415,170000000.0
2009-02-18 08:53:00,1.66415,1.66415,1.66355,1.664,165000000.0
2009-02-18 08:54:00,1.66405,1.66415,1.66405,1.6641,19800000.0
2009-02-18 08:55:00,1.66415,1.6645,1.66405,1.66435,74400000.0
2009-02-18 08:56:00,1.66435,1.6645,1.6643,1.6644,46400000.0
2009-02-18 08:57:00,1.6644,1.6646,1.6644,1.6644,71800000.0
2009-02-18 08:58:00,1.6644,1.6649,1.6644,1.6647,164000000.0
2009-02-18 08:59:00,1.6647,1.66505,1.6647,1.665,72600000.0
2009-02-18 09:00:00,1.66485,1.66505,1.6647,1.66475,43800000.0
2009-02-18 09:01:00,1.6648,1.6649,1.6646,1.6647,55600000.0
2009-02-18 09:02:00,1.6647,1.6648,1.6642,1.6643,80400000.0
2009-02-18 09:03:00,1.6643,1.6645,1.6642,1.6642,158200000.0
2009-02-18 09:04:00,1.6642,1.66455,1.6642,1.6644,123800000.0
2009-02-18 09:05:00,1.6644,1.66465,1.66395,1.66435,252000000.0
2009-02-18 09:06:00,1.66435,1.66455,1.66425,1.6643,139600000.0
2009-02-18 09:07:00,1.66425,1.6646,1.66425,1.66455,82000000.0
2009-02-18 09:08:00,1.6646,1.6649,1.66455,1.66485,141400000.0
2009-02-18 09:09:00,1.66485,1.66515,1.66445,1.6651,159200000.0
2009-02-18 09:10:00,1.6651,1.6654,1.6648,1.6654,314800000.0
2009-02-18 09:11:00,1.6654,1.66655,1.6651,1.6664,258400000.0
2009-02-18 09:12:00,1.6664,1.66675,1.6663,1.66665,186600000.0
2009-02-18 09:13:00,1.6666,1.667,1.6666,1.6666,233400000.0
2009-02-18 09:14:00,1.6667,1.66675,1.66615,1.6665,225000000.0
2009-02-18 09:15:00,1.6665,1.66675,1.66635,1.6667,191600000.0
2009-02-18 09:16:00,1.6667,1.66725,1.66635,1.66725,328000000.0
2009-02-18 09:17:00,1.66725,1.6676,1.6666,1.6669,325200000.0
2009-02-18 09:18:00,1.66685,1.667,1.6662,1.66675,438400000.0
2009-02-18 09:19:00,1.66675,1.6672,1.66675,1.66675,284400000.0
2009-02-18 09:20:00,1.66675,1.66735,1.6665,1.66695,390400000.0
2009-02-18 09:21:00,1.66695,1.66715,1.66625,1.66685,362400000.0
2009-02-18 09:22:00,1.66685,1.66735,1.6666,1.66705,188200000.0
2009-02-18 09:23:00,1.66705,1.6672,1.66615,1.66645,259000000.0
2009-02-18 09:24:00,1.66645,1.66735,1.66625,1.66665,413200000.0
2009-02-18 09:25:00,1.66665,1.66705,1.6666,1.6669,216600000.0
2009-02-18 09:26:00,1.6669,1.6673,1.6668,1.6673,52200000.0
2009-02-18 09:27:00,1.66725,1.66785,1.667,1.66715,137800000.0
2009-02-18 09:28:00,1.6672,1.6682,1.6671,1.6682,288000000.0
2009-02-18 09:29:00,1.6682,1.6682,1.66815,1.6682,81000000.0
2009-02-18 09:30:00,1.6682,1.6687,1.66815,1.66845,214400000.0
2009-02-18 09:31:00,1.6684,1.66885,1.66835,1.66855,404200000.0
2009-02-18 09:32:00,1.6687,1.6689,1.6685,1.6686,162400000.0
2009-02-18 09:33:00,1.6686,1.6687,1.66795,1.66805,132800000.0
2009-02-18 09:34:00,1.668,1.668,1.6668,1.6668,211200000.0
2009-02-18 09:35:00,1.6668,1.66725,1.6667,1.6672,227200000.0
2009-02-18 09:36:00,1.6671,1.66735,1.66585,1.6664,353200000.0
2009-02-18 09:37:00,1.6664,1.6677,1.6664,1.6676,270400000.0
2009-02-18 09:38:00,1.6676,1.6678,1.6674,1.66765,302600000.0
2009-02-18 09:39:00,1.66745,1.6678,1.66745,1.6677,399800002.0
2009-02-18 09:40:00,1.6677,1.6684,1.66765,1.6681,271800000.0
2009-02-18 09:41:00,1.66805,1.66895,1.6677,1.6689,281400000.0
2009-02-18 09:42:00,1.66875,1.66875,1.66795,1.6681,526800000.0
2009-02-18 09:43:00,1.6681,1.6681,1.6676,1.6681,444200000.0
2009-02-18 09:44:00,1.6681,1.66835,1.668,1.66835,190400000.0
2009-02-18 09:45:00,1.6684,1.6684,1.6678,1.668,286400000.0
2009-02-18 09:46:00,1.66805,1.6683,1.6679,1.66795,168800000.0
2009-02-18 09:47:00,1.66795,1.6684,1.6677,1.66785,314400000.0
2009-02-18 09:48:00,1.66785,1.6688,1.66785,1.66875,261000000.0
2009-02-18 09:49:00,1.6687,1.66995,1.66855,1.66985,239200000.0
2009-02-18 09:50:00,1.66985,1.66985,1.6686,1.6687,329200000.0
2009-02-18 09:51:00,1.6687,1.66935,1.6686,1.66925,353200000.0
2009-02-18 09:52:00,1.66925,1.6702,1.66915,1.66965,432200000.0
2009-02-18 09:53:00,1.66975,1.67015,1.66895,1.66925,291400001.0
2009-02-18 09:54:00,1.66925,1.66965,1.6687,1.6692,468200001.0
2009-02-18 09:55:00,1.6692,1.6692,1.6684,1.66895,327200000.0
2009-02-18 09:56:00,1.6688,1.66905,1.66785,1.66805,380200000.0
2009-02-18 09:57:00,1.66805,1.6686,1.66795,1.66855,291200000.0
2009-02-18 09:58:00,1.6684,1.6697,1.6684,1.66925,405200001.0
2009-02-18 09:59:00,1.66915,1.6693,1.66865,1.66865,366200000.0
2009-02-18 10:00:00,1.66865,1.66865,1.66465,1.66735,493200000.0
2009-02-18 10:01:00,1.66735,1.6699,1.6669,1.6686,380200000.0
2009-02-18 10:02:00,1.66875,1.66875,1.6677,1.66815,444200000.0
2009-02-18 10:03:00,1.66815,1.6685,1.6677,1.6677,344200000.0
2009-02-18 10:04:00,1.66775,1.6681,1.66755,1.668,398200000.0
2009-02-18 10:05:00,1.66795,1.66805,1.66775,1.66775,321200000.0
2009-02-18 10:06:00,1.6678,1.66795,1.66595,1.66625,418400000.0
2009-02-18 10:07:00,1.66635,1.6668,1.66605,1.66665,426000000.0
2009-02-18 10:08:00,1.66675,1.6671,1.6654,1.66595,617600000.0
2009-02-18 10:09:00,1.66585,1.66585,1.66445,1.665,671200000.0
2009-02-18 10:10:00,1.66505,1.66605,1.66505,1.66545,574400000.0
2009-02-18 10:11:00,1.66545,1.66655,1.6645,1.6645,517800000.0
2009-02-18 10:12:00,1.66435,1.66445,1.6631,1.6636,426800000.0
2009-02-18 10:13:00,1.66365,1.66475,1.66325,1.66395,603600000.0
2009-02-18 10:14:00,1.664,1.6654,1.664,1.665,465000000.0
2009-02-18 10:15:00,1.66495,1.66525,1.6642,1.6643,406000000.0
2009-02-18 10:16:00,1.6643,1.6646,1.66335,1.66345,532600000.0
2009-02-18 10:17:00,1.66345,1.66365,1.66265,1.6631,471200000.0
2009-02-18 10:18:00,1.6631,1.66375,1.66295,1.66345,527400000.0
2009-02-18 10:19:00,1.6635,1.66365,1.6629,1.6629,388200000.0
2009-02-18 10:20:00,1.66295,1.66315,1.66245,1.6625,400800000.0
2009-02-18 10:21:00,1.66255,1.66345,1.66235,1.66295,671400000.0
2009-02-18 10:22:00,1.66295,1.66325,1.6621,1.6621,375800000.0
2009-02-18 10:23:00,1.6621,1.66235,1.65995,1.65995,431800000.0
2009-02-18 10:24:00,1.6601,1.6606,1.6587,1.6596,507599999.0
2009-02-18 10:25:00,1.6595,1.66035,1.65935,1.66,562199999.0
2009-02-18 10:26:00,1.66,1.66065,1.65945,1.65955,577600000.0
2009-02-18 10:27:00,1.6595,1.6602,1.6586,1.6586,532799999.0
2009-02-18 10:28:00,1.6586,1.6591,1.65745,1.65805,458800000.0
2009-02-18 10:29:00,1.65805,1.6593,1.65805,1.6592,542600001.0
2009-02-18 10:30:00,1.6592,1.66105,1.6592,1.6601,624400000.0
2009-02-18 10:31:00,1.6601,1.66115,1.65995,1.66065,618999999.0
2009-02-18 10:32:00,1.66065,1.6609,1.6602,1.6604,510000000.0
2009-02-18 10:33:00,1.66045,1.66075,1.65955,1.65955,658800001.0
2009-02-18 10:34:00,1.65955,1.65955,1.6583,1.65875,661000000.0
2009-02-18 10:35:00,1.6589,1.6596,1.65875,1.6588,560200000.0
2009-02-18 10:36:00,1.65875,1.65935,1.65865,1.6588,461400000.0
2009-02-18 10:37:00,1.6588,1.65925,1.65725,1.65725,436000000.0
2009-02-18 10:38:00,1.6574,1.65755,1.65475,1.6552,530800000.0
2009-02-18 10:39:00,1.6554,1.6561,1.6551,1.656,452399998.0
2009-02-18 10:40:00,1.656,1.6571,1.656,1.6566,567800000.0
2009-02-18 10:41:00,1.6567,1.65835,1.6567,1.65735,539400000.0
2009-02-18 10:42:00,1.6575,1.658,1.6566,1.65775,642999999.0
2009-02-18 10:43:00,1.65785,1.65865,1.65775,1.65865,586400000.0
2009-02-18 10:44:00,1.65865,1.6592,1.6586,1.6588,442200000.0
2009-02-18 10:45:00,1.6584,1.6589,1.65795,1.65805,447600000.0
2009-02-18 10:46:00,1.6579,1.6599,1.65785,1.6599,412600000.0
2009-02-18 10:47:00,1.6599,1.66045,1.6598,1.66045,413400000.0
2009-02-18 10:48:00,1.66035,1.6605,1.65895,1.659,473000000.0
2009-02-18 10:49:00,1.659,1.659,1.65715,1.65785,494200000.0
2009-02-18 10:50:00,1.65785,1.6587,1.6574,1.6578,481200000.0
2009-02-18 10:51:00,1.65785,1.65815,1.6575,1.65795,414199999.0
2009-02-18 10:52:00,1.658,1.65835,1.65775,1.6583,282400000.0
2009-02-18 10:53:00,1.6583,1.6588,1.6578,1.65815,376200000.0
2009-02-18 10:54:00,1.65815,1.6587,1.6579,1.6581,463800000.0
2009-02-18 10:55:00,1.65805,1.6583,1.65775,1.658,406800000.0
2009-02-18 10:56:00,1.65815,1.6597,1.65815,1.65915,512600000.0
2009-02-18 10:57:00,1.65915,1.6596,1.6589,1.6594,459800000.0
2009-02-18 10:58:00,1.6594,1.6599,1.6594,1.65985,227200000.0
2009-02-18 10:59:00,1.65985,1.66095,1.65965,1.66095,360800000.0
2009-02-18 11:00:00,1.66115,1.6612,1.66055,1.66105,428000000.0
2009-02-18 11:01:00,1.661,1.66145,1.66095,1.66115,381600000.0
2009-02-18 11:02:00,1.66105,1.66165,1.66105,1.66155,394200000.0
2009-02-18 11:03:00,1.66155,1.66165,1.6611,1.66135,251200000.0
2009-02-18 11:04:00,1.66135,1.66135,1.66075,1.66115,397000000.0
2009-02-18 11:05:00,1.66105,1.6611,1.6598,1.65995,557900000.0
2009-02-18 11:06:00,1.65965,1.65995,1.65825,1.6583,270400000.0
2009-02-18 11:07:00,1.6583,1.65985,1.6583,1.65975,258200000.0
2009-02-18 11:08:00,1.6598,1.66005,1.65925,1.65995,340000000.0
2009-02-18 11:09:00,1.66005,1.6604,1.6596,1.6602,312800000.0
2009-02-18 11:10:00,1.6602,1.66065,1.66,1.6603,347400000.0
2009-02-18 11:11:00,1.66035,1.66055,1.66015,1.6604,394200000.0
2009-02-18 11:12:00,1.6604,1.66065,1.66035,1.66055,186600000.0
2009-02-18 11:13:00,1.66065,1.6611,1.66055,1.66085,275400000.0
2009-02-18 11:14:00,1.66085,1.6611,1.66045,1.66105,314800000.0
2009-02-18 11:15:00,1.661,1.661,1.66055,1.6606,192200000.0
2009-02-18 11:16:00,1.66055,1.661,1.6605,1.66095,321400000.0
2009-02-18 11:17:00,1.66095,1.66105,1.66055,1.66055,298000000.0
2009-02-18 11:18:00,1.66055,1.66075,1.6602,1.6604,354600000.0
2009-02-18 11:19:00,1.6604,1.66065,1.6603,1.6604,297200000.0
2009-02-18 11:20:00,1.6604,1.66065,1.66025,1.66065,326200000.0
2009-02-18 11:21:00,1.6605,1.66095,1.66045,1.66095,368200000.0
2009-02-18 11:22:00,1.6609,1.66125,1.6605,1.66105,475800000.0
2009-02-18 11:23:00,1.66095,1.66095,1.65915,1.6592,409000000.0
2009-02-18 11:24:00,1.65915,1.65915,1.65725,1.65755,506400000.0
2009-02-18 11:25:00,1.6577,1.65835,1.6575,1.65825,536800001.0
2009-02-18 11:26:00,1.65825,1.6588,1.65795,1.65835,349200000.0
2009-02-18 11:27:00,1.65835,1.65895,1.6581,1.65875,577000000.0
2009-02-18 11:28:00,1.6588,1.65945,1.65865,1.65885,624000000.0
2009-02-18 11:29:00,1.65895,1.65955,1.65845,1.6586,480400001.0
2009-02-18 11:30:00,1.6586,1.6588,1.6549,1.65505,430200000.0
2009-02-18 11:31:00,1.65495,1.65995,1.6548,1.65965,395400000.0
2009-02-18 11:32:00,1.6596,1.65965,1.65685,1.65755,483599999.0
2009-02-18 11:33:00,1.65755,1.6578,1.6568,1.65735,558800000.0
2009-02-18 11:34:00,1.65735,1.65745,1.65665,1.6573,495800000.0
2009-02-18 11:35:00,1.6573,1.65765,1.6561,1.6566,467000000.0
2009-02-18 11:36:00,1.6565,1.6574,1.65645,1.6569,412400000.0
2009-02-18 11:37:00,1.6569,1.6575,1.65685,1.65725,382600000.0
2009-02-18 11:38:00,1.65715,1.658,1.65715,1.65775,516199999.0
2009-02-18 11:39:00,1.6576,1.65785,1.65695,1.65755,380200000.0
2009-02-18 11:40:00,1.65755,1.6593,1.65745,1.6591,428600000.0
2009-02-18 11:41:00,1.6591,1.6598,1.65845,1.6586,504800000.0
2009-02-18 11:42:00,1.6586,1.6587,1.6567,1.6567,472800000.0
2009-02-18 11:43:00,1.6566,1.6579,1.65645,1.65765,416600000.0
2009-02-18 11:44:00,1.65765,1.65795,1.65715,1.65755,414800000.0
2009-02-18 11:45:00,1.65755,1.658,1.6573,1.6578,572000000.0
2009-02-18 11:46:00,1.6578,1.65805,1.6571,1.6571,512800000.0
2009-02-18 11:47:00,1.657,1.6578,1.6567,1.65775,542600000.0
2009-02-18 11:48:00,1.65775,1.65775,1.65695,1.6574,577000000.0
2009-02-18 11:49:00,1.6575,1.65775,1.6571,1.65775,280200000.0
2009-02-18 11:50:00,1.65775,1.65835,1.6569,1.65695,531000000.0
2009-02-18 11:51:00,1.6569,1.65835,1.6568,1.6582,482400000.0
2009-02-18 11:52:00,1.6582,1.6584,1.65765,1.65795,461200000.0
2009-02-18 11:53:00,1.6581,1.6585,1.65775,1.65805,545800000.0
2009-02-18 11:54:00,1.658,1.6596,1.658,1.6596,478600000.0
2009-02-18 11:55:00,1.65965,1.66025,1.65945,1.6601,469000000.0
2009-02-18 11:56:00,1.66015,1.66185,1.66015,1.66155,481800000.0
2009-02-18 11:57:00,1.66135,1.66155,1.66095,1.66145,494199999.0
2009-02-18 11:58:00,1.66145,1.66225,1.66145,1.66195,661400000.0
2009-02-18 11:59:00,1.66215,1.66305,1.6619,1.6626,340600000.0
2009-02-18 12:00:00,1.6626,1.6635,1.66235,1.6632,474000000.0
2009-02-18 12:01:00,1.6631,1.6632,1.6614,1.66185,442600000.0
2009-02-18 12:02:00,1.6618,1.66205,1.6614,1.66175,322600000.0
2009-02-18 12:03:00,1.66175,1.66215,1.6613,1.6619,281400000.0
2009-02-18 12:04:00,1.6619,1.6621,1.6617,1.66185,408600000.0
2009-02-18 12:05:00,1.66185,1.66205,1.66155,1.6619,362000000.0
2009-02-18 12:06:00,1.6619,1.66255,1.66175,1.66225,489800000.0
2009-02-18 12:07:00,1.6623,1.6625,1.6617,1.66185,445999998.0
2009-02-18 12:08:00,1.66195,1.6625,1.6618,1.6619,381999999.0
2009-02-18 12:09:00,1.66205,1.6628,1.6618,1.6628,510600000.0
2009-02-18 12:10:00,1.6628,1.66385,1.6628,1.66355,540400000.0
2009-02-18 12:11:00,1.66355,1.6649,1.6635,1.6647,409600000.0
2009-02-18 12:12:00,1.66465,1.6653,1.6641,1.66515,355000000.0
2009-02-18 12:13:00,1.6651,1.6651,1.66445,1.66455,320800000.0
2009-02-18 12:14:00,1.66445,1.66485,1.6642,1.66425,398400000.0
2009-02-18 12:15:00,1.66425,1.66625,1.66425,1.6654,489600000.0
2009-02-18 12:16:00,1.66545,1.66655,1.66515,1.66595,405600000.0
2009-02-18 12:17:00,1.66595,1.66605,1.6654,1.66555,190600000.0
2009-02-18 12:18:00,1.66555,1.666,1.66555,1.66565,365800000.0
2009-02-18 12:19:00,1.6656,1.6658,1.6652,1.6657,372000000.0
2009-02-18 12:20:00,1.66575,1.66575,1.6653,1.66535,235800000.0
2009-02-18 12:21:00,1.66545,1.66555,1.66505,1.6654,401600000.0
2009-02-18 12:22:00,1.66535,1.6659,1.6653,1.6659,461400000.0
2009-02-18 12:23:00,1.66595,1.66815,1.6657,1.6681,627200000.0
2009-02-18 12:24:00,1.668,1.6687,1.6673,1.6678,528600000.0
2009-02-18 12:25:00,1.6678,1.66795,1.6668,1.66745,462800000.0
2009-02-18 12:26:00,1.66755,1.66775,1.66655,1.6666,453800000.0
2009-02-18 12:27:00,1.6666,1.6668,1.66635,1.66645,290800000.0
2009-02-18 12:28:00,1.66655,1.6668,1.66555,1.66575,440600000.0
2009-02-18 12:29:00,1.66565,1.66565,1.66475,1.6648,692800000.0
2009-02-18 12:30:00,1.6648,1.6655,1.66475,1.66485,469400000.0
2009-02-18 12:31:00,1.66485,1.66485,1.66405,1.6643,403800000.0
2009-02-18 12:32:00,1.6643,1.66535,1.664,1.66495,470000000.0
2009-02-18 12:33:00,1.6645,1.6651,1.6645,1.66475,289400001.0
2009-02-18 12:34:00,1.6647,1.66505,1.6642,1.66455,274800000.0
2009-02-18 12:35:00,1.66455,1.66515,1.6641,1.66475,542600000.0
2009-02-18 12:36:00,1.66475,1.6649,1.6643,1.6645,414000000.0
2009-02-18 12:37:00,1.6645,1.66515,1.6645,1.66465,180400000.0
2009-02-18 12:38:00,1.66465,1.665,1.66465,1.66485,258400000.0
2009-02-18 12:39:00,1.665,1.66535,1.6647,1.66535,209600000.0
2009-02-18 12:40:00,1.6653,1.6654,1.6651,1.66535,373000000.0
2009-02-18 12:41:00,1.66525,1.66535,1.665,1.665,164200000.0
2009-02-18 12:42:00,1.66495,1.6654,1.6648,1.6648,378600000.0
2009-02-18 12:43:00,1.6648,1.6649,1.66415,1.6646,344400000.0
2009-02-18 12:44:00,1.6646,1.66515,1.6643,1.6647,561000000.0
2009-02-18 12:45:00,1.6648,1.6648,1.6639,1.66395,409400000.0
2009-02-18 12:46:00,1.66395,1.66405,1.66275,1.6628,402600000.0
2009-02-18 12:47:00,1.6628,1.6634,1.66245,1.66255,357800000.0
2009-02-18 12:48:00,1.6625,1.663,1.66235,1.66295,374200000.0
2009-02-18 12:49:00,1.66295,1.66395,1.6627,1.6637,270600000.0
2009-02-18 12:50:00,1.6637,1.66385,1.6629,1.66295,385800000.0
2009-02-18 12:51:00,1.663,1.66365,1.6627,1.6627,382600000.0
2009-02-18 12:52:00,1.6627,1.6631,1.6627,1.6627,381200000.0
2009-02-18 12:53:00,1.6627,1.66325,1.66245,1.66255,443200000.0
2009-02-18 12:54:00,1.6626,1.6631,1.66245,1.6625,670800000.0
2009-02-18 12:55:00,1.6626,1.66295,1.66255,1.6628,311200000.0
2009-02-18 12:56:00,1.6628,1.6628,1.66235,1.6625,142800000.0
2009-02-18 12:57:00,1.6625,1.6633,1.66235,1.6633,449600000.0
2009-02-18 12:58:00,1.6633,1.66375,1.66245,1.66285,461200000.0
2009-02-18 12:59:00,1.66285,1.6634,1.6628,1.66325,280400000.0
2009-02-18 13:00:00,1.6632,1.66325,1.6612,1.66155,319600000.0
2009-02-18 13:01:00,1.66155,1.66205,1.66125,1.66185,561600000.0
2009-02-18 13:02:00,1.66175,1.66415,1.66165,1.66345,532800000.0
2009-02-18 13:03:00,1.66365,1.66375,1.6632,1.6633,281800000.0
2009-02-18 13:04:00,1.6634,1.66375,1.663,1.6632,455600001.0
2009-02-18 13:05:00,1.6631,1.6641,1.66305,1.66405,285800000.0
2009-02-18 13:06:00,1.66405,1.66515,1.66365,1.66485,290000000.0
2009-02-18 13:07:00,1.66475,1.6652,1.6642,1.66495,315400000.0
2009-02-18 13:08:00,1.66485,1.6655,1.6648,1.6649,329600000.0
2009-02-18 13:09:00,1.6649,1.66525,1.6646,1.66465,301200000.0
2009-02-18 13:10:00,1.6648,1.665,1.66465,1.66475,193400000.0
2009-02-18 13:11:00,1.66475,1.6648,1.66435,1.66455,145600000.0
2009-02-18 13:12:00,1.66455,1.6646,1.66445,1.6645,197000000.0
2009-02-18 13:13:00,1.6645,1.66465,1.6644,1.6645,196800000.0
2009-02-18 13:14:00,1.6645,1.66465,1.66435,1.6646,299800000.0
2009-02-18 13:15:00,1.66465,1.665,1.6643,1.66445,341200000.0
2009-02-18 13:16:00,1.66445,1.6646,1.66395,1.66425,420400000.0
2009-02-18 13:17:00,1.66415,1.66425,1.66335,1.6638,342400000.0
2009-02-18 13:18:00,1.6637,1.6653,1.6635,1.6645,508200000.0
2009-02-18 13:19:00,1.6645,1.66515,1.6643,1.665,503200000.0
2009-02-18 13:20:00,1.665,1.6652,1.66335,1.66365,386200000.0
2009-02-18 13:21:00,1.6633,1.66385,1.6631,1.66385,529400000.0
2009-02-18 13:22:00,1.66365,1.66405,1.66345,1.66365,340600000.0
2009-02-18 13:23:00,1.6636,1.66425,1.6634,1.66425,214600000.0
2009-02-18 13:24:00,1.6644,1.6659,1.66415,1.6657,512000000.0
2009-02-18 13:25:00,1.66585,1.6674,1.6655,1.66725,483600000.0
2009-02-18 13:26:00,1.6673,1.66835,1.6654,1.6672,670900000.0
2009-02-18 13:27:00,1.6672,1.66785,1.66685,1.6672,521800000.0
2009-02-18 13:28:00,1.6673,1.66735,1.666,1.66605,477200000.0
2009-02-18 13:29:00,1.66605,1.6667,1.6659,1.6664,448000000.0
2009-02-18 13:30:00,1.6662,1.6663,1.6654,1.6657,460200000.0
2009-02-18 13:31:00,1.6653,1.66555,1.66515,1.66535,392800000.0
2009-02-18 13:32:00,1.66535,1.66595,1.66515,1.6658,352200000.0
2009-02-18 13:33:00,1.66595,1.66595,1.6654,1.6654,473200000.0
2009-02-18 13:34:00,1.6654,1.6662,1.6654,1.6661,478200000.0
2009-02-18 13:35:00,1.6661,1.66625,1.6658,1.66625,183000000.0
2009-02-18 13:36:00,1.6663,1.66725,1.6663,1.6671,397600000.0
2009-02-18 13:37:00,1.6671,1.66745,1.6665,1.66685,198400000.0
2009-02-18 13:38:00,1.66685,1.6673,1.6667,1.66715,556400000.0
2009-02-18 13:39:00,1.66695,1.6671,1.66665,1.66675,218600000.0
2009-02-18 13:40:00,1.66675,1.66715,1.6666,1.6667,212000000.0
2009-02-18 13:41:00,1.6666,1.6669,1.66645,1.6668,359800000.0
2009-02-18 13:42:00,1.6668,1.66705,1.66655,1.66655,218400000.0
2009-02-18 13:43:00,1.66665,1.6669,1.6664,1.6665,381800000.0
2009-02-18 13:44:00,1.6665,1.66655,1.66615,1.66645,265000000.0
2009-02-18 13:45:00,1.6664,1.66665,1.66625,1.66625,423800000.0
2009-02-18 13:46:00,1.66625,1.6667,1.66605,1.6667,236200000.0
2009-02-18 13:47:00,1.6667,1.6668,1.6664,1.66675,250400000.0
2009-02-18 13:48:00,1.66675,1.66705,1.6667,1.6669,326800000.0
2009-02-18 13:49:00,1.6669,1.66765,1.6669,1.66735,529200000.0
2009-02-18 13:50:00,1.66735,1.668,1.66735,1.66775,601800002.0
2009-02-18 13:51:00,1.66775,1.66815,1.6677,1.6679,461800000.0
2009-02-18 13:52:00,1.6679,1.6681,1.66755,1.6681,230400000.0
2009-02-18 13:53:00,1.6682,1.66825,1.66795,1.66795,352199999.0
2009-02-18 13:54:00,1.66795,1.66815,1.66755,1.668,273200000.0
2009-02-18 13:55:00,1.668,1.668,1.66755,1.6678,108000000.0
2009-02-18 13:56:00,1.6678,1.668,1.66765,1.66795,138200000.0
2009-02-18 13:57:00,1.66795,1.6683,1.66785,1.6683,453799999.0
2009-02-18 13:58:00,1.6683,1.6696,1.6683,1.6695,263000000.0
2009-02-18 13:59:00,1.66965,1.6697,1.6687,1.6693,620000000.0
2009-02-18 14:00:00,1.6693,1.6694,1.66875,1.66895,431399999.0
2009-02-18 14:01:00,1.66875,1.6692,1.6682,1.66865,591400000.0
2009-02-18 14:02:00,1.6685,1.66915,1.6684,1.66895,257800000.0
2009-02-18 14:03:00,1.669,1.6692,1.668,1.66815,299600000.0
2009-02-18 14:04:00,1.6682,1.6683,1.6676,1.66785,464400000.0
2009-02-18 14:05:00,1.66785,1.6684,1.66765,1.66795,281000000.0
2009-02-18 14:06:00,1.66795,1.66805,1.66695,1.667,400400000.0
2009-02-18 14:07:00,1.6671,1.66745,1.66695,1.66735,554000000.0
2009-02-18 14:08:00,1.66735,1.6678,1.66715,1.66775,386800000.0
2009-02-18 14:09:00,1.6677,1.66785,1.6674,1.66765,347000000.0
2009-02-18 14:10:00,1.66765,1.668,1.66715,1.66795,364200000.0
2009-02-18 14:11:00,1.6679,1.66795,1.66725,1.66725,250600000.0
2009-02-18 14:12:00,1.66725,1.66725,1.66665,1.6668,454000007.0
2009-02-18 14:13:00,1.6668,1.6668,1.66605,1.66605,443600000.0
2009-02-18 14:14:00,1.66605,1.6666,1.66595,1.66615,361800000.0
2009-02-18 14:15:00,1.66615,1.6666,1.66605,1.66605,349800000.0
2009-02-18 14:16:00,1.66615,1.66695,1.66615,1.66675,407200000.0
2009-02-18 14:17:00,1.66675,1.6675,1.66675,1.6674,349400000.0
2009-02-18 14:18:00,1.6674,1.66765,1.66685,1.6672,260600000.0
2009-02-18 14:19:00,1.66725,1.6676,1.66705,1.6674,162400000.0
2009-02-18 14:20:00,1.6674,1.66745,1.6671,1.6674,369400000.0
2009-02-18 14:21:00,1.66745,1.6675,1.6671,1.6672,351400000.0
2009-02-18 14:22:00,1.6672,1.66755,1.66715,1.66755,248400000.0
2009-02-18 14:23:00,1.66765,1.66815,1.6676,1.6678,179600000.0
2009-02-18 14:24:00,1.6678,1.66785,1.6677,1.66785,74400000.0
2009-02-18 14:25:00,1.6679,1.6679,1.66745,1.66775,101600000.0
2009-02-18 14:26:00,1.6677,1.66865,1.6677,1.66855,275000000.0
2009-02-18 14:27:00,1.66855,1.6686,1.66765,1.6677,244400000.0
2009-02-18 14:28:00,1.6676,1.6684,1.6675,1.66815,324800000.0
2009-02-18 14:29:00,1.66815,1.6686,1.66795,1.6686,194000000.0
2009-02-18 14:30:00,1.6686,1.6686,1.66815,1.6684,290400000.0
2009-02-18 14:31:00,1.6684,1.66845,1.668,1.66805,278600000.0
2009-02-18 14:32:00,1.66825,1.66955,1.6682,1.6693,309400000.0
2009-02-18 14:33:00,1.6693,1.66945,1.6689,1.6692,271400000.0
2009-02-18 14:34:00,1.6692,1.6696,1.66905,1.6695,355600000.0
2009-02-18 14:35:00,1.66945,1.6695,1.6687,1.6689,396600000.0
2009-02-18 14:36:00,1.6689,1.669,1.66835,1.66875,270200000.0
2009-02-18 14:37:00,1.6689,1.669,1.6686,1.6689,197800000.0
2009-02-18 14:38:00,1.6688,1.669,1.6686,1.6688,302600000.0
2009-02-18 14:39:00,1.6688,1.6693,1.6688,1.6689,435400000.0
2009-02-18 14:40:00,1.6689,1.66915,1.66855,1.66855,466800000.0
2009-02-18 14:41:00,1.6685,1.6687,1.66785,1.668,499200000.0
2009-02-18 14:42:00,1.668,1.66845,1.66775,1.66835,306400000.0
2009-02-18 14:43:00,1.66835,1.6702,1.6683,1.67005,477600000.0
2009-02-18 14:44:00,1.67005,1.6712,1.67,1.67035,221300000.0
2009-02-18 14:45:00,1.67035,1.67065,1.66985,1.67035,379600000.0
2009-02-18 14:46:00,1.67035,1.6704,1.6688,1.6693,354600000.0
2009-02-18 14:47:00,1.6693,1.6698,1.66915,1.6695,363200000.0
2009-02-18 14:48:00,1.6694,1.67025,1.6694,1.6697,461800000.0
2009-02-18 14:49:00,1.6698,1.67005,1.66935,1.66985,412000000.0
2009-02-18 14:50:00,1.66985,1.6704,1.6698,1.6698,408000000.0
2009-02-18 14:51:00,1.6698,1.6705,1.66975,1.6705,397600000.0
2009-02-18 14:52:00,1.6705,1.67055,1.6699,1.6701,292400000.0
2009-02-18 14:53:00,1.67,1.67025,1.6697,1.6697,409800000.0
2009-02-18 14:54:00,1.6697,1.67,1.6688,1.6688,304600000.0
2009-02-18 14:55:00,1.6688,1.66955,1.6683,1.66925,443000000.0
2009-02-18 14:56:00,1.66925,1.66935,1.66885,1.66935,387000000.0
2009-02-18 14:57:00,1.66945,1.6696,1.6693,1.6693,161000000.0
2009-02-18 14:58:00,1.6692,1.6695,1.66905,1.6692,370000000.0
2009-02-18 14:59:00,1.6692,1.66945,1.6686,1.6686,285200000.0
2009-02-18 15:00:00,1.6686,1.6691,1.66835,1.6689,284400000.0
2009-02-18 15:01:00,1.6689,1.66925,1.6681,1.669,257400000.0
2009-02-18 15:02:00,1.669,1.6699,1.66875,1.669,468200000.0
2009-02-18 15:03:00,1.669,1.66925,1.66885,1.66885,236600000.0
2009-02-18 15:04:00,1.66885,1.6699,1.66865,1.6695,320200000.0
2009-02-18 15:05:00,1.66945,1.67025,1.66945,1.6698,444200000.0
2009-02-18 15:06:00,1.66995,1.67015,1.66945,1.6697,455800000.0
2009-02-18 15:07:00,1.6697,1.6701,1.66945,1.66975,296000000.0
2009-02-18 15:08:00,1.66975,1.6706,1.66975,1.6704,346200000.0
2009-02-18 15:09:00,1.6703,1.67055,1.66985,1.6704,409600000.0
2009-02-18 15:10:00,1.6704,1.672,1.67025,1.672,348800000.0
2009-02-18 15:11:00,1.672,1.672,1.67125,1.6713,148400000.0
2009-02-18 15:12:00,1.6713,1.6713,1.6704,1.67075,145800000.0
2009-02-18 15:13:00,1.67075,1.6709,1.6707,1.6709,182200000.0
2009-02-18 15:14:00,1.6709,1.67245,1.67085,1.67245,262800000.0
2009-02-18 15:15:00,1.6724,1.6724,1.672,1.6721,137900000.0
2009-02-18 15:16:00,1.6721,1.6723,1.6721,1.6722,183000000.0
2009-02-18 15:17:00,1.6722,1.6722,1.6718,1.67195,89200000.0
2009-02-18 15:18:00,1.67185,1.67235,1.67185,1.6723,278800000.0
2009-02-18 15:19:00,1.6723,1.6723,1.6714,1.6716,502800000.0
2009-02-18 15:20:00,1.6716,1.67165,1.6711,1.67155,346400000.0
2009-02-18 15:21:00,1.67155,1.67175,1.67135,1.6716,163800000.0
2009-02-18 15:22:00,1.6716,1.67175,1.671,1.6712,287400000.0
2009-02-18 15:23:00,1.6712,1.67185,1.67105,1.67125,396600000.0
2009-02-18 15:24:00,1.67125,1.6714,1.67115,1.6714,113800000.0
2009-02-18 15:25:00,1.6714,1.6715,1.6707,1.67085,148800000.0
2009-02-18 15:26:00,1.67085,1.6709,1.67005,1.67025,370200000.0
2009-02-18 15:27:00,1.67015,1.67095,1.66975,1.6705,404200000.0
2009-02-18 15:28:00,1.67055,1.671,1.67045,1.67075,377800000.0
2009-02-18 15:29:00,1.67075,1.6709,1.66985,1.6702,269200000.0
2009-02-18 15:30:00,1.6702,1.67045,1.6696,1.66995,333600000.0
2009-02-18 15:31:00,1.67,1.6706,1.66985,1.67035,447800000.0
2009-02-18 15:32:00,1.6703,1.6705,1.66975,1.6699,342800000.0
2009-02-18 15:33:00,1.66995,1.67025,1.66955,1.6698,547600000.0
2009-02-18 15:34:00,1.6697,1.6703,1.6697,1.67005,355000000.0
2009-02-18 15:35:00,1.67005,1.67025,1.6698,1.6698,234000000.0
2009-02-18 15:36:00,1.6698,1.6702,1.6696,1.66985,314800000.0
2009-02-18 15:37:00,1.6699,1.66995,1.66915,1.66945,431000000.0
2009-02-18 15:38:00,1.66955,1.66995,1.66935,1.6696,446400000.0
2009-02-18 15:39:00,1.6696,1.6698,1.66905,1.6692,431400000.0
2009-02-18 15:40:00,1.6692,1.6695,1.6691,1.6694,366800000.0
2009-02-18 15:41:00,1.6694,1.6696,1.6687,1.6692,216800000.0
2009-02-18 15:42:00,1.6692,1.67,1.6692,1.6699,464000000.0
2009-02-18 15:43:00,1.6699,1.6709,1.6696,1.67055,464600000.0
2009-02-18 15:44:00,1.6706,1.67065,1.6696,1.66975,315600000.0
2009-02-18 15:45:00,1.66975,1.67005,1.6693,1.6696,382000000.0
2009-02-18 15:46:00,1.6696,1.6697,1.66885,1.66945,436600000.0
2009-02-18 15:47:00,1.6693,1.6694,1.66895,1.66915,444200000.0
2009-02-18 15:48:00,1.66915,1.6697,1.66885,1.6694,304800000.0
2009-02-18 15:49:00,1.66925,1.6697,1.6691,1.66935,450400000.0
2009-02-18 15:50:00,1.66935,1.6698,1.66895,1.66895,408000000.0
2009-02-18 15:51:00,1.669,1.6697,1.6689,1.6697,410000000.0
2009-02-18 15:52:00,1.6697,1.67025,1.66955,1.67005,436200000.0
2009-02-18 15:53:00,1.67005,1.67085,1.6696,1.6696,406000000.0
2009-02-18 15:54:00,1.66985,1.67085,1.66985,1.6707,375200000.0
2009-02-18 15:55:00,1.6707,1.67165,1.6707,1.67145,378800000.0
2009-02-18 15:56:00,1.67145,1.6715,1.67085,1.67105,388000000.0
2009-02-18 15:57:00,1.67105,1.67135,1.6704,1.6705,498200000.0
2009-02-18 15:58:00,1.6705,1.67085,1.6702,1.67065,494000000.0
2009-02-18 15:59:00,1.6707,1.67075,1.6704,1.6706,280800000.0
2009-02-18 16:00:00,1.67075,1.6716,1.6706,1.67135,411000000.0
2009-02-18 16:01:00,1.67135,1.67205,1.67075,1.67205,434400000.0
2009-02-18 16:02:00,1.67215,1.6722,1.67145,1.67205,416000000.0
2009-02-18 16:03:00,1.67195,1.6728,1.67155,1.67265,385800000.0
2009-02-18 16:04:00,1.6727,1.673,1.67215,1.67235,376400000.0
2009-02-18 16:05:00,1.67255,1.6737,1.67255,1.6735,342800000.0
2009-02-18 16:06:00,1.6735,1.6736,1.6735,1.6735,261000000.0
2009-02-18 16:07:00,1.6735,1.6737,1.67285,1.6732,401000000.0
2009-02-18 16:08:00,1.67315,1.67435,1.67275,1.6741,446200000.0
2009-02-18 16:09:00,1.6741,1.6747,1.67345,1.6739,340400000.0
2009-02-18 16:10:00,1.6739,1.67425,1.6732,1.6732,386800000.0
2009-02-18 16:11:00,1.6733,1.67405,1.67315,1.6739,331800000.0
2009-02-18 16:12:00,1.6739,1.67395,1.6729,1.673,415400000.0
2009-02-18 16:13:00,1.6731,1.6743,1.673,1.67425,444800000.0
2009-02-18 16:14:00,1.67425,1.67425,1.67305,1.67315,296400000.0
2009-02-18 16:15:00,1.6732,1.6737,1.67315,1.67355,355000000.0
2009-02-18 16:16:00,1.67355,1.67395,1.67295,1.67295,326800000.0
2009-02-18 16:17:00,1.673,1.6735,1.67285,1.6731,345400000.0
2009-02-18 16:18:00,1.67295,1.67315,1.6724,1.6726,308000000.0
2009-02-18 16:19:00,1.6726,1.6728,1.67245,1.6725,267600000.0
2009-02-18 16:20:00,1.67245,1.6727,1.6721,1.6726,262600000.0
2009-02-18 16:21:00,1.6726,1.6731,1.6725,1.6726,199400000.0
2009-02-18 16:22:00,1.6726,1.67295,1.6726,1.6727,260000000.0
2009-02-18 16:23:00,1.6727,1.6731,1.6724,1.6726,291000000.0
2009-02-18 16:24:00,1.6726,1.67275,1.67245,1.6725,183800000.0
2009-02-18 16:25:00,1.6725,1.6726,1.67215,1.6723,208800000.0
2009-02-18 16:26:00,1.6723,1.6727,1.6714,1.67155,288600000.0
2009-02-18 16:27:00,1.6712,1.67205,1.67105,1.6716,493800000.0
2009-02-18 16:28:00,1.6716,1.67245,1.67155,1.672,331000000.0
2009-02-18 16:29:00,1.672,1.6721,1.6706,1.6707,456200000.0
2009-02-18 16:30:00,1.6707,1.67125,1.6694,1.6703,464000000.0
2009-02-18 16:31:00,1.67045,1.6705,1.67,1.67005,362000000.0
2009-02-18 16:32:00,1.6701,1.67095,1.6701,1.67095,322000000.0
2009-02-18 16:33:00,1.6706,1.6712,1.67025,1.67085,405800000.0
2009-02-18 16:34:00,1.67105,1.6719,1.6708,1.67165,346600000.0
2009-02-18 16:35:00,1.67155,1.67155,1.6709,1.67125,421200000.0
2009-02-18 16:36:00,1.6712,1.6718,1.67085,1.67175,334400000.0
2009-02-18 16:37:00,1.67185,1.6722,1.6702,1.6705,365200000.0
2009-02-18 16:38:00,1.67055,1.6712,1.6703,1.67095,457200000.0
2009-02-18 16:39:00,1.67115,1.67125,1.6704,1.67065,382600000.0
2009-02-18 16:40:00,1.6706,1.6709,1.6701,1.6704,456400000.0
2009-02-18 16:41:00,1.67045,1.67145,1.67025,1.67095,503200000.0
2009-02-18 16:42:00,1.67095,1.6713,1.6695,1.66955,439400000.0
2009-02-18 16:43:00,1.6696,1.66975,1.66885,1.6695,510600000.0
2009-02-18 16:44:00,1.66945,1.67075,1.6689,1.67045,600600000.0
2009-02-18 16:45:00,1.67045,1.671,1.6701,1.6701,447400000.0
2009-02-18 16:46:00,1.6701,1.67095,1.6701,1.6703,463600000.0
2009-02-18 16:47:00,1.6703,1.67075,1.66995,1.6704,419000000.0
2009-02-18 16:48:00,1.6704,1.67095,1.6701,1.6703,541400000.0
2009-02-18 16:49:00,1.6704,1.6712,1.66975,1.67075,427000000.0
2009-02-18 16:50:00,1.6709,1.6712,1.6701,1.67015,400000000.0
2009-02-18 16:51:00,1.6702,1.6709,1.67005,1.6701,387200000.0
2009-02-18 16:52:00,1.6701,1.67145,1.66995,1.67105,401400000.0
2009-02-18 16:53:00,1.67105,1.6712,1.6707,1.67095,434000000.0
2009-02-18 16:54:00,1.6709,1.671,1.66965,1.6702,383200000.0
2009-02-18 16:55:00,1.6702,1.67055,1.66975,1.67,399400000.0
2009-02-18 16:56:00,1.67005,1.6701,1.6691,1.66965,361000000.0
2009-02-18 16:57:00,1.66965,1.6705,1.6696,1.67005,369200000.0
2009-02-18 16:58:00,1.67,1.67075,1.6699,1.6705,374400000.0
2009-02-18 16:59:00,1.6705,1.671,1.6704,1.67055,371200000.0
2009-02-18 17:00:00,1.67055,1.67085,1.67015,1.67045,431200000.0
2009-02-18 17:01:00,1.67045,1.6712,1.67015,1.671,413800000.0
2009-02-18 17:02:00,1.6712,1.67295,1.6712,1.67265,446000000.0
2009-02-18 17:03:00,1.6726,1.67275,1.6708,1.67115,326200000.0
2009-02-18 17:04:00,1.67115,1.6714,1.66955,1.6702,342200000.0
2009-02-18 17:05:00,1.67005,1.67005,1.6693,1.66935,469600000.0
2009-02-18 17:06:00,1.66925,1.6704,1.6692,1.6695,462800000.0
2009-02-18 17:07:00,1.66955,1.66955,1.6685,1.6686,311000000.0
2009-02-18 17:08:00,1.6686,1.66915,1.6677,1.66895,332800000.0
2009-02-18 17:09:00,1.66895,1.66995,1.66875,1.6698,333000000.0
2009-02-18 17:10:00,1.66965,1.6697,1.66785,1.6685,404200000.0
2009-02-18 17:11:00,1.66865,1.66905,1.66835,1.66875,276200000.0
2009-02-18 17:12:00,1.6688,1.6697,1.6688,1.66955,370000000.0
2009-02-18 17:13:00,1.66945,1.6702,1.66945,1.66965,439200000.0
2009-02-18 17:14:00,1.66985,1.67015,1.66935,1.6695,374200000.0
2009-02-18 17:15:00,1.6695,1.6701,1.6693,1.6694,385400000.0
2009-02-18 17:16:00,1.6694,1.67095,1.66935,1.6706,369600000.0
2009-02-18 17:17:00,1.67075,1.6711,1.6701,1.6701,329800000.0
2009-02-18 17:18:00,1.6701,1.6702,1.66905,1.66955,425600000.0
2009-02-18 17:19:00,1.66945,1.6698,1.66875,1.66935,376400000.0
2009-02-18 17:20:00,1.66925,1.6701,1.66865,1.66965,351800000.0
2009-02-18 17:21:00,1.6696,1.6696,1.6687,1.66935,396000000.0
2009-02-18 17:22:00,1.6692,1.66945,1.6689,1.66925,308200000.0
2009-02-18 17:23:00,1.66925,1.67045,1.6691,1.6703,462600000.0
2009-02-18 17:24:00,1.6703,1.67085,1.66985,1.67015,461000000.0
2009-02-18 17:25:00,1.67,1.671,1.66965,1.6709,442000000.0
2009-02-18 17:26:00,1.6707,1.67105,1.6698,1.67005,448599999.0
2009-02-18 17:27:00,1.67,1.6711,1.66985,1.67085,407200000.0
2009-02-18 17:28:00,1.671,1.6713,1.6703,1.6703,425200000.0
2009-02-18 17:29:00,1.6703,1.67155,1.6703,1.67065,495800000.0
2009-02-18 17:30:00,1.67065,1.67215,1.6706,1.6718,341600000.0
2009-02-18 17:31:00,1.6717,1.6726,1.6717,1.67215,387600000.0
2009-02-18 17:32:00,1.6721,1.6731,1.672,1.67305,383200000.0
2009-02-18 17:33:00,1.67305,1.6735,1.6726,1.6732,356000000.0
2009-02-18 17:34:00,1.67315,1.6735,1.6728,1.67295,274800000.0
2009-02-18 17:35:00,1.67305,1.6751,1.67265,1.6745,378800000.0
2009-02-18 17:36:00,1.6745,1.6755,1.6743,1.67525,417800000.0
2009-02-18 17:37:00,1.67525,1.67545,1.6742,1.67545,394200000.0
2009-02-18 17:38:00,1.67535,1.67625,1.6752,1.67575,372600000.0
2009-02-18 17:39:00,1.6757,1.6757,1.6741,1.67465,370000000.0
2009-02-18 17:40:00,1.6747,1.67525,1.6744,1.675,321000000.0
2009-02-18 17:41:00,1.6748,1.6752,1.67435,1.67435,378600000.0
2009-02-18 17:42:00,1.67435,1.67505,1.6742,1.67425,332000000.0
2009-02-18 17:43:00,1.67425,1.67575,1.67395,1.67415,360600000.0
2009-02-18 17:44:00,1.67415,1.67455,1.674,1.67455,384400000.0
2009-02-18 17:45:00,1.67445,1.67505,1.674,1.675,376800000.0
2009-02-18 17:46:00,1.675,1.67575,1.6749,1.67525,346200000.0
2009-02-18 17:47:00,1.67535,1.67595,1.67535,1.67565,391800000.0
2009-02-18 17:48:00,1.67565,1.67575,1.67515,1.67515,608200000.0
2009-02-18 17:49:00,1.67515,1.67515,1.6744,1.6744,416200000.0
2009-02-18 17:50:00,1.67445,1.67455,1.67325,1.6734,384600000.0
2009-02-18 17:51:00,1.6735,1.6736,1.673,1.67345,349000000.0
2009-02-18 17:52:00,1.67345,1.67445,1.67345,1.67395,527000000.0
2009-02-18 17:53:00,1.67395,1.6751,1.6736,1.67475,504400000.0
2009-02-18 17:54:00,1.67465,1.67535,1.67425,1.67525,403400000.0
2009-02-18 17:55:00,1.67525,1.67525,1.67415,1.67415,454600000.0
2009-02-18 17:56:00,1.6742,1.6743,1.67375,1.6739,423400000.0
2009-02-18 17:57:00,1.6739,1.6744,1.6738,1.67415,430600000.0
2009-02-18 17:58:00,1.6742,1.67485,1.674,1.67435,367800000.0
2009-02-18 17:59:00,1.67445,1.67485,1.67335,1.67335,480400000.0
2009-02-18 18:00:00,1.6735,1.6737,1.67325,1.6735,423600000.0
2009-02-18 18:01:00,1.67345,1.6736,1.67295,1.67305,433400000.0
2009-02-18 18:02:00,1.6731,1.6733,1.6726,1.67265,376000000.0
2009-02-18 18:03:00,1.67265,1.673,1.67235,1.67235,355200000.0
2009-02-18 18:04:00,1.6723,1.6727,1.6723,1.6723,397600000.0
2009-02-18 18:05:00,1.6723,1.6738,1.6723,1.6729,318200000.0
2009-02-18 18:06:00,1.67275,1.67395,1.67275,1.67385,364800000.0
2009-02-18 18:07:00,1.67385,1.6741,1.6736,1.67405,422000000.0
2009-02-18 18:08:00,1.67415,1.6746,1.67375,1.6746,432600000.0
2009-02-18 18:09:00,1.6747,1.67675,1.6747,1.67625,412200000.0
2009-02-18 18:10:00,1.67625,1.67625,1.67515,1.67555,433800000.0
2009-02-18 18:11:00,1.6756,1.6768,1.675,1.675,359600000.0
2009-02-18 18:12:00,1.6751,1.67595,1.67495,1.6754,352800000.0
2009-02-18 18:13:00,1.67535,1.6759,1.67525,1.6759,293800000.0
2009-02-18 18:14:00,1.6759,1.6759,1.6754,1.67555,243400000.0
2009-02-18 18:15:00,1.67555,1.6762,1.67555,1.67595,251600000.0
2009-02-18 18:16:00,1.676,1.6765,1.676,1.67615,341200000.0
2009-02-18 18:17:00,1.67605,1.67665,1.676,1.67655,323400000.0
2009-02-18 18:18:00,1.67655,1.677,1.67655,1.677,300400000.0
2009-02-18 18:19:00,1.677,1.6773,1.6768,1.67695,266000000.0
2009-02-18 18:20:00,1.67695,1.6776,1.67695,1.6774,305000000.0
2009-02-18 18:21:00,1.67755,1.6789,1.67715,1.6786,388200000.0
2009-02-18 18:22:00,1.67865,1.68145,1.67835,1.6809,348800000.0
2009-02-18 18:23:00,1.6809,1.6809,1.67995,1.68,399600000.0
2009-02-18 18:24:00,1.68,1.68025,1.6799,1.68005,341400000.0
2009-02-18 18:25:00,1.68005,1.6805,1.6798,1.6803,352800000.0
2009-02-18 18:26:00,1.68035,1.68115,1.68015,1.6808,378600000.0
2009-02-18 18:27:00,1.68075,1.68145,1.68055,1.68145,426400000.0
2009-02-18 18:28:00,1.68145,1.6826,1.681,1.68225,336400000.0
2009-02-18 18:29:00,1.68225,1.6825,1.6818,1.6821,434400000.0
2009-02-18 18:30:00,1.6821,1.6824,1.6812,1.6823,356600000.0
2009-02-18 18:31:00,1.6824,1.6827,1.68185,1.6819,229800000.0
2009-02-18 18:32:00,1.68185,1.6826,1.6816,1.68215,406200000.0
2009-02-18 18:33:00,1.68215,1.6826,1.68125,1.6814,365600000.0
2009-02-18 18:34:00,1.68165,1.6822,1.681,1.68205,338800000.0
2009-02-18 18:35:00,1.68205,1.6824,1.6814,1.68155,315800000.0
2009-02-18 18:36:00,1.6815,1.6817,1.68095,1.68135,302600000.0
2009-02-18 18:37:00,1.68135,1.68225,1.68115,1.68185,348000000.0
2009-02-18 18:38:00,1.68175,1.68215,1.68155,1.6817,291000000.0
2009-02-18 18:39:00,1.68185,1.6822,1.6817,1.6819,306600000.0
2009-02-18 18:40:00,1.68195,1.68195,1.68065,1.68095,442200000.0
2009-02-18 18:41:00,1.68095,1.68145,1.6808,1.68095,369400000.0
2009-02-18 18:42:00,1.68095,1.68185,1.68095,1.6812,387400000.0
2009-02-18 18:43:00,1.6812,1.6819,1.6812,1.6818,295200000.0
2009-02-18 18:44:00,1.6818,1.68215,1.6816,1.6821,307400000.0
2009-02-18 18:45:00,1.6821,1.68245,1.68185,1.68215,449200000.0
2009-02-18 18:46:00,1.6822,1.68245,1.682,1.68225,250800000.0
2009-02-18 18:47:00,1.68225,1.6823,1.682,1.6821,172600000.0
2009-02-18 18:48:00,1.6821,1.6821,1.68155,1.68155,263200000.0
2009-02-18 18:49:00,1.68155,1.68155,1.6812,1.68125,235600000.0
2009-02-18 18:50:00,1.68125,1.68125,1.68005,1.6804,348000000.0
2009-02-18 18:51:00,1.68045,1.6816,1.68045,1.6809,313600000.0
2009-02-18 18:52:00,1.68055,1.68125,1.68035,1.68095,297400000.0
2009-02-18 18:53:00,1.68095,1.681,1.68065,1.6807,145200000.0
2009-02-18 18:54:00,1.6807,1.68085,1.68005,1.6802,127200000.0
2009-02-18 18:55:00,1.6802,1.6812,1.67995,1.68095,305200000.0
2009-02-18 18:56:00,1.68095,1.6818,1.68095,1.6815,323200000.0
2009-02-18 18:57:00,1.6814,1.6814,1.6808,1.68115,288400000.0
2009-02-18 18:58:00,1.68115,1.68175,1.6808,1.68175,227000000.0
2009-02-18 18:59:00,1.68175,1.68185,1.68075,1.6809,213000000.0
2009-02-18 19:00:00,1.68095,1.6811,1.67965,1.67985,226600000.0
2009-02-18 19:01:00,1.6798,1.6799,1.67915,1.6793,234800000.0
2009-02-18 19:02:00,1.6793,1.6804,1.67925,1.6802,348400000.0
2009-02-18 19:03:00,1.68025,1.68025,1.67915,1.6792,204400000.0
2009-02-18 19:04:00,1.6791,1.6794,1.67885,1.67915,295200000.0
2009-02-18 19:05:00,1.67905,1.6802,1.67885,1.6802,222400000.0
2009-02-18 19:06:00,1.6802,1.6804,1.6801,1.6804,172000000.0
2009-02-18 19:07:00,1.6805,1.68065,1.68015,1.68065,183800000.0
2009-02-18 19:08:00,1.68065,1.6812,1.68065,1.6809,216600000.0
2009-02-18 19:09:00,1.68075,1.68085,1.68035,1.68065,322600000.0
2009-02-18 19:10:00,1.68065,1.6813,1.68015,1.68125,273600000.0
2009-02-18 19:11:00,1.6814,1.6818,1.6803,1.6816,339400000.0
2009-02-18 19:12:00,1.6816,1.6819,1.6814,1.6816,206000000.0
2009-02-18 19:13:00,1.6817,1.6818,1.6805,1.6806,267000000.0
2009-02-18 19:14:00,1.6806,1.68095,1.68025,1.68095,315600000.0
2009-02-18 19:15:00,1.68095,1.68095,1.6798,1.68015,209600000.0
2009-02-18 19:16:00,1.68025,1.6803,1.6793,1.6797,171200000.0
2009-02-18 19:17:00,1.6797,1.6808,1.6797,1.6808,341600000.0
2009-02-18 19:18:00,1.6808,1.68115,1.6808,1.6808,79400000.0
2009-02-18 19:19:00,1.6808,1.68205,1.6808,1.6816,314800000.0
2009-02-18 19:20:00,1.6816,1.6818,1.68125,1.6813,296200000.0
2009-02-18 19:21:00,1.6813,1.6815,1.6808,1.6808,284200000.0
2009-02-18 19:22:00,1.6808,1.68135,1.6808,1.68135,205200000.0
2009-02-18 19:23:00,1.68135,1.68155,1.68085,1.68115,333800000.0
2009-02-18 19:24:00,1.6811,1.6817,1.6808,1.6813,139200000.0
2009-02-18 19:25:00,1.6813,1.68165,1.68105,1.6812,249600000.0
2009-02-18 19:26:00,1.68115,1.68145,1.67985,1.67985,163400000.0
2009-02-18 19:27:00,1.67975,1.67985,1.67855,1.67925,313400000.0
2009-02-18 19:28:00,1.67925,1.67965,1.67925,1.67925,155400000.0
2009-02-18 19:29:00,1.67925,1.67925,1.6789,1.67905,94800000.0
2009-02-18 19:30:00,1.67905,1.6815,1.6789,1.6815,243200000.0
2009-02-18 19:31:00,1.6815,1.6816,1.6813,1.68155,144600000.0
2009-02-18 19:32:00,1.6816,1.6816,1.68135,1.68145,67200000.0
2009-02-18 19:33:00,1.68145,1.68145,1.6797,1.68,301400000.0
2009-02-18 19:34:00,1.68,1.68085,1.68,1.6801,286600000.0
2009-02-18 19:35:00,1.6803,1.68075,1.6796,1.6804,390600000.0
2009-02-18 19:36:00,1.6804,1.68045,1.67915,1.67915,209000000.0
2009-02-18 19:37:00,1.6792,1.6795,1.6791,1.6792,234000000.0
2009-02-18 19:38:00,1.6792,1.6796,1.67905,1.67915,270800000.0
2009-02-18 19:39:00,1.67915,1.6797,1.67905,1.67965,152400000.0
2009-02-18 19:40:00,1.67955,1.67955,1.67895,1.6792,261800000.0
2009-02-18 19:41:00,1.6792,1.6792,1.67805,1.6786,318400000.0
2009-02-18 19:42:00,1.6786,1.6786,1.67775,1.678,290400000.0
2009-02-18 19:43:00,1.678,1.678,1.6773,1.6773,228200000.0
2009-02-18 19:44:00,1.67735,1.67795,1.67725,1.6775,139600000.0
2009-02-18 19:45:00,1.6775,1.67835,1.67745,1.67825,118600000.0
2009-02-18 19:46:00,1.6782,1.6785,1.6778,1.6778,139600000.0
2009-02-18 19:47:00,1.6779,1.67795,1.6777,1.6777,143000000.0
2009-02-18 19:48:00,1.67775,1.67775,1.6774,1.6774,63600000.0
2009-02-18 19:49:00,1.6774,1.6776,1.676,1.6763,240600000.0
2009-02-18 19:50:00,1.67645,1.677,1.67615,1.67645,244000000.0
2009-02-18 19:51:00,1.67645,1.6766,1.6762,1.6764,105200000.0
2009-02-18 19:52:00,1.67635,1.67675,1.67605,1.67615,227400000.0
2009-02-18 19:53:00,1.6763,1.6766,1.67625,1.6764,125800000.0
2009-02-18 19:54:00,1.6764,1.6766,1.67585,1.6762,255200000.0
2009-02-18 19:55:00,1.6762,1.67625,1.6757,1.6759,237000000.0
2009-02-18 19:56:00,1.6759,1.67685,1.6759,1.6765,233200000.0
2009-02-18 19:57:00,1.6765,1.6766,1.67595,1.6762,226200000.0
2009-02-18 19:58:00,1.67625,1.6769,1.6762,1.6768,94000000.0
2009-02-18 19:59:00,1.67685,1.67685,1.67535,1.6755,231400000.0
2009-02-18 20:00:00,1.67565,1.6759,1.67505,1.6759,229600000.0
2009-02-18 20:01:00,1.6759,1.6769,1.6755,1.67605,281400000.0
2009-02-18 20:02:00,1.6759,1.6773,1.6759,1.67675,317000000.0
2009-02-18 20:03:00,1.6768,1.67725,1.6758,1.67585,219600000.0
2009-02-18 20:04:00,1.67585,1.67625,1.6757,1.67605,303400000.0
2009-02-18 20:05:00,1.67605,1.6761,1.6758,1.67585,193800000.0
2009-02-18 20:06:00,1.67575,1.67575,1.6751,1.67565,257600000.0
2009-02-18 20:07:00,1.67565,1.67565,1.6754,1.67565,223800000.0
2009-02-18 20:08:00,1.67565,1.67605,1.67535,1.6756,260200000.0
2009-02-18 20:09:00,1.67595,1.67635,1.6756,1.67635,174000000.0
2009-02-18 20:10:00,1.67605,1.6764,1.676,1.676,103800000.0
2009-02-18 20:11:00,1.67615,1.6772,1.6761,1.6771,193000000.0
2009-02-18 20:12:00,1.67705,1.67745,1.67695,1.67745,140800000.0
2009-02-18 20:13:00,1.67745,1.67745,1.6769,1.67725,182800000.0
2009-02-18 20:14:00,1.67725,1.6774,1.6767,1.67675,240800000.0
2009-02-18 20:15:00,1.67675,1.67815,1.67675,1.67805,337400000.0
2009-02-18 20:16:00,1.678,1.67845,1.678,1.67815,124800000.0
2009-02-18 20:17:00,1.67815,1.67825,1.67755,1.67755,110000000.0
2009-02-18 20:18:00,1.67765,1.6782,1.67765,1.67795,194200000.0
2009-02-18 20:19:00,1.67795,1.67805,1.6774,1.67805,220200000.0
2009-02-18 20:20:00,1.67805,1.67805,1.67665,1.67715,196800000.0
2009-02-18 20:21:00,1.67705,1.67705,1.67675,1.67675,146400000.0
2009-02-18 20:22:00,1.67665,1.67675,1.6759,1.6762,336800000.0
2009-02-18 20:23:00,1.67625,1.6765,1.6761,1.67635,269600000.0
2009-02-18 20:24:00,1.67635,1.67635,1.67615,1.67625,220000000.0
2009-02-18 20:25:00,1.67625,1.67655,1.6758,1.6764,313600000.0
2009-02-18 20:26:00,1.6764,1.67645,1.6759,1.67635,253200000.0
2009-02-18 20:27:00,1.676,1.67625,1.67595,1.67625,123200000.0
2009-02-18 20:28:00,1.67625,1.67625,1.67575,1.67595,221000000.0
2009-02-18 20:29:00,1.67595,1.67605,1.67565,1.6757,202200000.0
2009-02-18 20:30:00,1.67585,1.67695,1.67585,1.67695,243400000.0
2009-02-18 20:31:00,1.6768,1.67695,1.6759,1.67605,248400000.0
2009-02-18 20:32:00,1.6761,1.6765,1.6761,1.6765,152600000.0
2009-02-18 20:33:00,1.67625,1.6765,1.67595,1.67615,169400000.0
2009-02-18 20:34:00,1.67615,1.6764,1.676,1.6762,189200000.0
2009-02-18 20:35:00,1.6762,1.6768,1.67615,1.67655,153400000.0
2009-02-18 20:36:00,1.6767,1.6768,1.67505,1.67505,256000000.0
2009-02-18 20:37:00,1.6751,1.6752,1.67425,1.6744,202800000.0
2009-02-18 20:38:00,1.6745,1.6745,1.6708,1.6719,449200000.0
2009-02-18 20:39:00,1.67185,1.6722,1.67115,1.67145,191600000.0
2009-02-18 20:40:00,1.6715,1.6722,1.67105,1.67185,323000000.0
2009-02-18 20:41:00,1.67195,1.6725,1.67175,1.672,142600000.0
2009-02-18 20:42:00,1.6719,1.6723,1.67135,1.67225,139000000.0
2009-02-18 20:43:00,1.67225,1.6723,1.67185,1.67185,124400000.0
2009-02-18 20:44:00,1.67175,1.6726,1.67175,1.67235,205000000.0
2009-02-18 20:45:00,1.6724,1.6724,1.6714,1.67165,186200000.0
2009-02-18 20:46:00,1.67195,1.67245,1.6719,1.67205,184200000.0
2009-02-18 20:47:00,1.67205,1.6728,1.67205,1.6727,161200000.0
2009-02-18 20:48:00,1.67275,1.6728,1.6719,1.672,153200000.0
2009-02-18 20:49:00,1.6721,1.67265,1.6721,1.67265,89400000.0
2009-02-18 20:50:00,1.6726,1.6726,1.6722,1.67245,92200000.0
2009-02-18 20:51:00,1.67235,1.67255,1.67175,1.67205,133200000.0
2009-02-18 20:52:00,1.67205,1.67245,1.6718,1.67195,179200000.0
2009-02-18 20:53:00,1.672,1.6721,1.6719,1.6719,100400000.0
2009-02-18 20:54:00,1.6719,1.67195,1.6715,1.67185,169200000.0
2009-02-18 20:55:00,1.67185,1.6724,1.67135,1.6724,176200000.0
2009-02-18 20:56:00,1.67245,1.673,1.67215,1.673,274800000.0
2009-02-18 20:57:00,1.673,1.67345,1.6726,1.67345,212600000.0
2009-02-18 20:58:00,1.6735,1.67355,1.6732,1.6732,175400000.0
2009-02-18 20:59:00,1.67325,1.6739,1.6731,1.67375,134800000.0
2009-02-18 21:00:00,1.67385,1.67465,1.67385,1.6744,93000000.0
2009-02-18 21:01:00,1.6744,1.6744,1.67335,1.67405,214600000.0
2009-02-18 21:02:00,1.67405,1.67405,1.6736,1.6737,160200000.0
2009-02-18 21:03:00,1.67365,1.6738,1.6732,1.6735,163000000.0
2009-02-18 21:04:00,1.67355,1.6742,1.6735,1.67415,171200000.0
2009-02-18 21:05:00,1.6742,1.67615,1.6742,1.67585,216400000.0
2009-02-18 21:06:00,1.67585,1.6759,1.67555,1.67555,77000000.0
2009-02-18 21:07:00,1.67565,1.67565,1.67475,1.675,191000000.0
2009-02-18 21:08:00,1.675,1.6753,1.6745,1.67455,292200000.0
2009-02-18 21:09:00,1.67455,1.67485,1.67435,1.6745,208800000.0
2009-02-18 21:10:00,1.6745,1.6747,1.67445,1.67445,145400000.0
2009-02-18 21:11:00,1.67445,1.6747,1.67445,1.67455,145400000.0
2009-02-18 21:12:00,1.67455,1.67475,1.6745,1.67455,110800000.0
2009-02-18 21:13:00,1.6744,1.6744,1.67405,1.67415,160800000.0
2009-02-18 21:14:00,1.67415,1.67415,1.67335,1.67345,283800000.0
2009-02-18 21:15:00,1.67345,1.67395,1.6734,1.6735,244800000.0
2009-02-18 21:16:00,1.6735,1.67415,1.6731,1.67315,272800000.0
2009-02-18 21:17:00,1.67315,1.67325,1.6725,1.67255,190600000.0
2009-02-18 21:18:00,1.67255,1.6728,1.6725,1.67255,85400000.0
2009-02-18 21:19:00,1.67255,1.67285,1.67235,1.6725,132200000.0
2009-02-18 21:20:00,1.67255,1.6733,1.67255,1.67325,205400000.0
2009-02-18 21:21:00,1.67325,1.67395,1.6732,1.6734,146600000.0
2009-02-18 21:22:00,1.6733,1.67355,1.67305,1.6735,356400000.0
2009-02-18 21:23:00,1.67345,1.6738,1.6721,1.6722,246600000.0
2009-02-18 21:24:00,1.6724,1.67285,1.6712,1.67155,254800000.0
2009-02-18 21:25:00,1.67165,1.67205,1.67145,1.67205,286000000.0
2009-02-18 21:26:00,1.67205,1.67275,1.67195,1.6724,135400000.0
2009-02-18 21:27:00,1.6725,1.67275,1.67235,1.6726,210000000.0
2009-02-18 21:28:00,1.6726,1.6726,1.6721,1.6723,120000000.0
2009-02-18 21:29:00,1.6722,1.67235,1.6717,1.6717,118000000.0
2009-02-18 21:30:00,1.67115,1.67195,1.671,1.6717,224400000.0
2009-02-18 21:31:00,1.67175,1.6725,1.67175,1.67195,204400000.0
2009-02-18 21:32:00,1.6718,1.6721,1.6718,1.6719,283400000.0
2009-02-18 21:33:00,1.6719,1.67205,1.67165,1.6718,155400000.0
2009-02-18 21:34:00,1.6719,1.6721,1.67165,1.67175,148800000.0
2009-02-18 21:35:00,1.67135,1.67225,1.6712,1.6717,288800000.0
2009-02-18 21:36:00,1.6717,1.6717,1.6712,1.67135,94000000.0
2009-02-18 21:37:00,1.6714,1.67285,1.6714,1.67235,324200000.0
2009-02-18 21:38:00,1.6723,1.6723,1.67135,1.67135,113400000.0
2009-02-18 21:39:00,1.6713,1.6721,1.6713,1.6716,186600000.0
2009-02-18 21:40:00,1.6716,1.6725,1.6716,1.6724,267000000.0
2009-02-18 21:41:00,1.6724,1.67255,1.6724,1.6724,83200000.0
2009-02-18 21:42:00,1.6725,1.67325,1.6724,1.67325,255600000.0
2009-02-18 21:43:00,1.6734,1.67355,1.6726,1.6726,148800000.0
2009-02-18 21:44:00,1.6726,1.6726,1.67215,1.6723,76600000.0
2009-02-18 21:45:00,1.6723,1.6725,1.67205,1.67245,176800000.0
2009-02-18 21:46:00,1.6724,1.6724,1.67225,1.67225,85800000.0
2009-02-18 21:47:00,1.6724,1.6725,1.67195,1.6724,167800000.0
2009-02-18 21:48:00,1.67245,1.6725,1.6722,1.67235,82200000.0
2009-02-18 21:49:00,1.6723,1.6724,1.6722,1.6724,75200000.0
2009-02-18 21:50:00,1.6724,1.67255,1.67225,1.67245,98600000.0
2009-02-18 21:51:00,1.67245,1.6727,1.6721,1.6723,130800000.0
2009-02-18 21:52:00,1.67225,1.6725,1.6721,1.67215,268200000.0
2009-02-18 21:53:00,1.6723,1.6725,1.67195,1.67205,188400000.0
2009-02-18 21:54:00,1.6721,1.6721,1.6719,1.67195,32000000.0
2009-02-18 21:55:00,1.6719,1.6719,1.67145,1.67165,185000000.0
2009-02-18 21:56:00,1.6715,1.6721,1.67145,1.6721,180600000.0
2009-02-18 21:57:00,1.67235,1.67315,1.67235,1.67305,144000000.0
2009-02-18 21:58:00,1.6733,1.6736,1.67215,1.6723,220800000.0
2009-02-18 21:59:00,1.6724,1.67315,1.67215,1.67265,230400000.0
2009-02-18 22:00:00,1.6727,1.673,1.6726,1.673,92000000.0
2009-02-18 22:01:00,1.673,1.6734,1.67295,1.6731,213400000.0
2009-02-18 22:02:00,1.6732,1.67415,1.6731,1.6733,246400000.0
2009-02-18 22:03:00,1.67335,1.6737,1.6729,1.6729,245800000.0
2009-02-18 22:04:00,1.6729,1.673,1.67245,1.673,138200000.0
2009-02-18 22:05:00,1.673,1.6735,1.673,1.6731,161000000.0
2009-02-18 22:06:00,1.6732,1.67355,1.67295,1.67325,307800000.0
2009-02-18 22:07:00,1.67325,1.67325,1.6724,1.6725,196400000.0
2009-02-18 22:08:00,1.6725,1.67285,1.6718,1.67195,236000000.0
2009-02-18 22:09:00,1.67195,1.6725,1.67195,1.6724,94400000.0
2009-02-18 22:10:00,1.67235,1.67265,1.672,1.6721,198800000.0
2009-02-18 22:11:00,1.6722,1.6723,1.67115,1.6723,247400000.0
2009-02-18 22:12:00,1.6723,1.67275,1.6722,1.67245,278200000.0
2009-02-18 22:13:00,1.67245,1.67265,1.6723,1.67255,116800000.0
2009-02-18 22:14:00,1.67255,1.67315,1.67255,1.67295,99400000.0
2009-02-18 22:15:00,1.67315,1.67325,1.6725,1.67265,169600000.0
2009-02-18 22:16:00,1.67255,1.6728,1.6725,1.67275,67200000.0
2009-02-18 22:17:00,1.67275,1.6729,1.67255,1.67265,85000000.0
2009-02-18 22:18:00,1.6726,1.67275,1.67235,1.6725,96600000.0
2009-02-18 22:19:00,1.6726,1.6728,1.6722,1.6725,82000000.0
2009-02-18 22:20:00,1.6725,1.6728,1.67235,1.6728,185000000.0
2009-02-18 22:21:00,1.6728,1.67305,1.67235,1.67305,372400000.0
2009-02-18 22:22:00,1.673,1.6733,1.6726,1.6732,183200000.0
2009-02-18 22:23:00,1.6731,1.67345,1.67305,1.67345,158000000.0
2009-02-18 22:24:00,1.67345,1.67375,1.67325,1.67365,158800000.0
2009-02-18 22:25:00,1.6732,1.6736,1.6732,1.6736,143800000.0
2009-02-18 22:26:00,1.67355,1.67395,1.6735,1.6738,250800000.0
2009-02-18 22:27:00,1.67395,1.674,1.67345,1.6737,258599999.0
2009-02-18 22:28:00,1.67385,1.6741,1.6735,1.67405,209000000.0
2009-02-18 22:29:00,1.67405,1.6742,1.67325,1.6742,199600000.0
2009-02-18 22:30:00,1.6743,1.6743,1.6733,1.6735,167200000.0
2009-02-18 22:31:00,1.6735,1.67405,1.67325,1.67355,295000000.0
2009-02-18 22:32:00,1.67365,1.6746,1.6734,1.6745,232400000.0
2009-02-18 22:33:00,1.6745,1.67505,1.6745,1.675,136000000.0
2009-02-18 22:34:00,1.67495,1.67515,1.67415,1.67515,325800000.0
2009-02-18 22:35:00,1.67515,1.67545,1.67485,1.6752,109800000.0
2009-02-18 22:36:00,1.6752,1.6753,1.67505,1.6751,52600000.0
2009-02-18 22:37:00,1.6751,1.6751,1.67495,1.67495,94400000.0
2009-02-18 22:38:00,1.6749,1.6749,1.6749,1.6749,35200000.0
2009-02-18 22:39:00,1.6749,1.6749,1.6733,1.6733,203600000.0
2009-02-18 22:40:00,1.6733,1.67385,1.67315,1.6735,152400000.0
2009-02-18 22:41:00,1.6735,1.67415,1.67335,1.67355,186400000.0
2009-02-18 22:42:00,1.67365,1.67435,1.6735,1.6741,219400000.0
2009-02-18 22:43:00,1.6741,1.67445,1.6741,1.6743,217400000.0
2009-02-18 22:44:00,1.67435,1.67435,1.6742,1.67425,183200000.0
2009-02-18 22:45:00,1.67425,1.67435,1.67425,1.67425,246400000.0
2009-02-18 22:46:00,1.6743,1.6744,1.67425,1.6744,165400000.0
2009-02-18 22:47:00,1.6743,1.67455,1.6742,1.6743,196600000.0
2009-02-18 22:48:00,1.6743,1.67445,1.6743,1.6743,105600000.0
2009-02-18 22:49:00,1.6743,1.67475,1.67415,1.6746,153400000.0
2009-02-18 22:50:00,1.6746,1.67505,1.67455,1.67475,231200000.0
2009-02-18 22:51:00,1.67475,1.6754,1.67475,1.6751,160600000.0
2009-02-18 22:52:00,1.675,1.67505,1.67485,1.6749,53600000.0
2009-02-18 22:53:00,1.6749,1.67505,1.6749,1.67505,111800000.0
2009-02-18 22:54:00,1.67505,1.6751,1.67465,1.67505,75400000.0
2009-02-18 22:55:00,1.67505,1.6753,1.675,1.6753,175200000.0
2009-02-18 22:56:00,1.6752,1.67535,1.6751,1.6753,76200000.0
2009-02-18 22:57:00,1.67535,1.67535,1.67515,1.67525,65600000.0
2009-02-18 22:58:00,1.67525,1.6755,1.6752,1.6752,116800000.0
2009-02-18 22:59:00,1.6752,1.6752,1.67405,1.6746,166400000.0
2009-02-18 23:00:00,1.6746,1.6746,1.67335,1.67355,216600000.0
2009-02-18 23:01:00,1.67355,1.67415,1.67355,1.67375,149000000.0
2009-02-18 23:02:00,1.6737,1.67385,1.67325,1.6736,220600000.0
2009-02-18 23:03:00,1.6736,1.6736,1.6731,1.67355,203600000.0
2009-02-18 23:04:00,1.6735,1.6736,1.67315,1.6735,151800000.0
2009-02-18 23:05:00,1.6735,1.67395,1.67345,1.67385,96200000.0
2009-02-18 23:06:00,1.67395,1.6743,1.67325,1.67365,184400000.0
2009-02-18 23:07:00,1.67365,1.67365,1.67335,1.67345,137800000.0
2009-02-18 23:08:00,1.67345,1.6736,1.67345,1.67355,50000000.0
2009-02-18 23:09:00,1.6735,1.6736,1.6734,1.6734,92600000.0
2009-02-18 23:10:00,1.6734,1.6747,1.67315,1.67465,225800000.0
2009-02-18 23:11:00,1.67455,1.675,1.67415,1.6747,130200000.0
2009-02-18 23:12:00,1.6746,1.67465,1.6735,1.6735,161800000.0
2009-02-18 23:13:00,1.6733,1.67335,1.673,1.6731,123600000.0
2009-02-18 23:14:00,1.67325,1.6734,1.6726,1.6734,119400000.0
2009-02-18 23:15:00,1.67355,1.67375,1.67355,1.67375,65800000.0
2009-02-18 23:16:00,1.6737,1.67375,1.67355,1.6737,109000000.0
2009-02-18 23:17:00,1.6737,1.67425,1.6735,1.6736,95200000.0
2009-02-18 23:18:00,1.6736,1.67365,1.67325,1.67365,195200000.0
2009-02-18 23:19:00,1.67355,1.674,1.6731,1.67345,161800000.0
2009-02-18 23:20:00,1.67345,1.6736,1.6732,1.67335,49200000.0
2009-02-18 23:21:00,1.67355,1.6737,1.67335,1.67355,57800000.0
2009-02-18 23:22:00,1.67345,1.67355,1.6733,1.67345,39200000.0
2009-02-18 23:23:00,1.67345,1.67345,1.6734,1.6734,8200000.0
2009-02-18 23:24:00,1.67355,1.6736,1.67355,1.67355,25400000.0
2009-02-18 23:25:00,1.6737,1.674,1.67355,1.6739,53400000.0
2009-02-18 23:26:00,1.67395,1.674,1.67395,1.674,32600000.0
2009-02-18 23:27:00,1.674,1.6743,1.67385,1.6741,43200000.0
2009-02-18 23:28:00,1.67385,1.6742,1.6738,1.67415,40200000.0
2009-02-18 23:29:00,1.67415,1.67415,1.6739,1.67395,56000000.0
2009-02-18 23:30:00,1.67395,1.67395,1.67355,1.6737,34000000.0
2009-02-18 23:31:00,1.67375,1.67405,1.67375,1.67385,89600000.0
2009-02-18 23:32:00,1.67365,1.67385,1.67365,1.6737,27800000.0
2009-02-18 23:33:00,1.67375,1.67385,1.67365,1.67375,66800000.0
2009-02-18 23:34:00,1.6738,1.67385,1.6737,1.6737,87800000.0
2009-02-18 23:35:00,1.6738,1.6738,1.67375,1.6738,24000000.0
2009-02-18 23:36:00,1.67385,1.6741,1.67385,1.67395,147200000.0
2009-02-18 23:37:00,1.67395,1.67415,1.67395,1.67395,146600000.0
2009-02-18 23:38:00,1.67385,1.6742,1.67385,1.67395,135600000.0
2009-02-18 23:39:00,1.67405,1.67405,1.67345,1.6735,99200000.0
2009-02-18 23:40:00,1.6736,1.67365,1.6735,1.6736,26200000.0
2009-02-18 23:41:00,1.6736,1.6737,1.67335,1.6734,91200000.0
2009-02-18 23:42:00,1.6734,1.6734,1.67315,1.6734,35800000.0
2009-02-18 23:43:00,1.6734,1.67365,1.6734,1.6736,121800000.0
2009-02-18 23:44:00,1.6736,1.6737,1.67345,1.67365,128200000.0
2009-02-18 23:45:00,1.6735,1.67375,1.6733,1.67365,90800000.0
2009-02-18 23:46:00,1.6736,1.67375,1.67355,1.67375,31000000.0
2009-02-18 23:47:00,1.67365,1.6737,1.6735,1.6735,40200000.0
2009-02-18 23:48:00,1.6732,1.6735,1.6732,1.6732,110000000.0
2009-02-18 23:49:00,1.67325,1.6737,1.67285,1.6737,117000000.0
2009-02-18 23:50:00,1.6736,1.6738,1.6736,1.67375,40800000.0
2009-02-18 23:51:00,1.6736,1.6737,1.6735,1.6735,80600000.0
2009-02-18 23:52:00,1.6735,1.67375,1.6735,1.6736,67000000.0
2009-02-18 23:53:00,1.6736,1.67365,1.67355,1.67365,32200000.0
2009-02-18 23:54:00,1.67365,1.6739,1.67335,1.6737,95600000.0
2009-02-18 23:55:00,1.67375,1.6742,1.67375,1.67415,95800000.0
2009-02-18 23:56:00,1.67415,1.67425,1.67395,1.67415,129000000.0
2009-02-18 23:57:00,1.67415,1.67455,1.67395,1.67455,102600000.0
2009-02-18 23:58:00,1.6747,1.6748,1.674,1.67415,126600000.0
2009-02-18 23:59:00,1.6741,1.67435,1.6739,1.6739,45000000.0
2009-02-19 00:00:00,1.6739,1.6739,1.67385,1.6739,22000000.0
2009-02-19 00:01:00,1.67385,1.6739,1.6736,1.67375,11800000.0
2009-02-19 00:02:00,1.67375,1.67375,1.6732,1.6735,10000000.0
2009-02-19 00:03:00,1.6735,1.6737,1.6735,1.6737,30000000.0
2009-02-19 00:04:00,1.6736,1.6742,1.6736,1.6741,45600000.0
2009-02-19 00:05:00,1.6741,1.67435,1.6738,1.67435,35800000.0
2009-02-19 00:06:00,1.6745,1.67485,1.67355,1.67405,60000000.0
2009-02-19 00:07:00,1.6739,1.6743,1.6739,1.6741,48800000.0
2009-02-19 00:08:00,1.6741,1.6746,1.6739,1.67435,53800000.0
2009-02-19 00:09:00,1.67425,1.67425,1.6738,1.6739,8000000.0
2009-02-19 00:10:00,1.67395,1.67395,1.67365,1.6739,13200000.0
2009-02-19 00:11:00,1.67385,1.67385,1.673,1.67315,41400000.0
2009-02-19 00:12:00,1.6732,1.6734,1.6727,1.6728,24600000.0
2009-02-19 00:13:00,1.6728,1.67305,1.67265,1.67275,41200000.0
2009-02-19 00:14:00,1.67285,1.6736,1.6726,1.6733,80200000.0
2009-02-19 00:15:00,1.67325,1.6736,1.67325,1.67345,31600000.0
2009-02-19 00:16:00,1.6736,1.67475,1.6736,1.6746,52400000.0
2009-02-19 00:17:00,1.67445,1.6745,1.67435,1.67435,8000000.0
2009-02-19 00:18:00,1.674,1.6746,1.674,1.6746,19800000.0
2009-02-19 00:19:00,1.6747,1.675,1.67405,1.6743,39200000.0
2009-02-19 00:20:00,1.6744,1.6745,1.67295,1.673,46600000.0
2009-02-19 00:21:00,1.673,1.67325,1.673,1.67325,7000000.0
2009-02-19 00:22:00,1.6732,1.6733,1.67305,1.67325,18200000.0
2009-02-19 00:23:00,1.67325,1.6733,1.67315,1.6732,12000000.0
2009-02-19 00:24:00,1.67315,1.6732,1.67285,1.67285,15000000.0
2009-02-19 00:25:00,1.6728,1.67375,1.6727,1.6732,55400000.0
2009-02-19 00:26:00,1.6733,1.6733,1.67315,1.67315,13200000.0
2009-02-19 00:27:00,1.67315,1.67355,1.67305,1.67355,13600000.0
2009-02-19 00:28:00,1.6737,1.6741,1.6737,1.67395,14400000.0
2009-02-19 00:29:00,1.67395,1.67395,1.6739,1.6739,4000000.0
2009-02-19 00:30:00,1.67385,1.67385,1.6738,1.6738,4200000.0
2009-02-19 00:31:00,1.6739,1.6739,1.67375,1.6738,24600000.0
2009-02-19 00:32:00,1.67385,1.674,1.6738,1.674,16400000.0
2009-02-19 00:33:00,1.67415,1.67415,1.6737,1.6737,30200000.0
2009-02-19 00:34:00,1.6737,1.67415,1.67365,1.6741,53400000.0
2009-02-19 00:35:00,1.67405,1.67405,1.6736,1.67375,17200000.0
2009-02-19 00:36:00,1.67395,1.67405,1.67395,1.67405,7000000.0
2009-02-19 00:37:00,1.674,1.674,1.67365,1.6737,31200000.0
2009-02-19 00:38:00,1.6737,1.6738,1.6728,1.6736,73800000.0
2009-02-19 00:39:00,1.67375,1.67395,1.67325,1.67395,37600000.0
2009-02-19 00:40:00,1.67395,1.67395,1.67335,1.67365,4000000.0
2009-02-19 00:41:00,1.67375,1.67405,1.67375,1.674,31400000.0
2009-02-19 00:42:00,1.67405,1.6741,1.674,1.6741,7200000.0
2009-02-19 00:43:00,1.674,1.67415,1.674,1.67415,7800000.0
2009-02-19 00:44:00,1.67415,1.67415,1.67405,1.67415,5400000.0
2009-02-19 00:45:00,1.67405,1.6741,1.67395,1.67405,15200000.0
2009-02-19 00:46:00,1.6742,1.6743,1.67405,1.6743,15000000.0
2009-02-19 00:47:00,1.6742,1.67425,1.6733,1.6735,50000000.0
2009-02-19 00:48:00,1.6738,1.6738,1.6733,1.6736,11800000.0
2009-02-19 00:49:00,1.6737,1.6737,1.6737,1.6737,9000000.0
2009-02-19 00:50:00,1.67365,1.6738,1.6736,1.67365,25200000.0
2009-02-19 00:51:00,1.67365,1.67385,1.6735,1.67385,52000000.0
2009-02-19 00:52:00,1.6738,1.67445,1.6738,1.6741,64400000.0
2009-02-19 00:53:00,1.67395,1.67395,1.6733,1.6736,31800000.0
2009-02-19 00:54:00,1.67355,1.67355,1.67345,1.6735,5000000.0
2009-02-19 00:55:00,1.67355,1.6736,1.67345,1.67345,4000000.0
2009-02-19 00:56:00,1.6735,1.6737,1.6729,1.67335,18800000.0
2009-02-19 00:57:00,1.6733,1.6733,1.67285,1.67285,15000000.0
2009-02-19 00:58:00,1.673,1.6737,1.673,1.6735,25600000.0
2009-02-19 00:59:00,1.67315,1.6737,1.67305,1.67305,17200000.0
2009-02-19 01:00:00,1.67335,1.67415,1.67305,1.6738,129400000.0
2009-02-19 01:01:00,1.6738,1.6738,1.6736,1.6737,41400000.0
2009-02-19 01:02:00,1.6737,1.6744,1.6737,1.67425,151200000.0
2009-02-19 01:03:00,1.67435,1.67495,1.67435,1.6747,159200000.0
2009-02-19 01:04:00,1.6747,1.6748,1.67315,1.67385,168800000.0
2009-02-19 01:05:00,1.67395,1.67425,1.6739,1.674,32600000.0
2009-02-19 01:06:00,1.674,1.674,1.67285,1.67335,92800000.0
2009-02-19 01:07:00,1.67335,1.67405,1.67335,1.67405,34000000.0
2009-02-19 01:08:00,1.67405,1.67415,1.67395,1.67395,16200000.0
2009-02-19 01:09:00,1.674,1.6743,1.6734,1.6741,103800000.0
2009-02-19 01:10:00,1.674,1.6743,1.674,1.67425,22200000.0
2009-02-19 01:11:00,1.67425,1.67425,1.6742,1.6742,18000000.0
2009-02-19 01:12:00,1.6742,1.6742,1.67355,1.6739,42200000.0
2009-02-19 01:13:00,1.67385,1.6742,1.6738,1.67395,32000000.0
2009-02-19 01:14:00,1.67395,1.674,1.6739,1.6739,12000000.0
2009-02-19 01:15:00,1.6739,1.6739,1.67345,1.6735,42400000.0
2009-02-19 01:16:00,1.6735,1.6737,1.6735,1.6737,6000000.0
2009-02-19 01:17:00,1.67313,1.67332,1.67276,1.67276,383200000.0
2009-02-19 01:18:00,1.67355,1.67375,1.67355,1.6737,15800000.0
2009-02-19 01:19:00,1.67375,1.67385,1.6737,1.6737,14000000.0
2009-02-19 01:20:00,1.6737,1.6738,1.6736,1.67365,23800000.0
2009-02-19 01:21:00,1.67365,1.6737,1.67365,1.6737,4400000.0
2009-02-19 01:22:00,1.67365,1.67365,1.6736,1.6736,5800000.0
2009-02-19 01:23:00,1.6736,1.67375,1.6735,1.6736,36200000.0
2009-02-19 01:24:00,1.6736,1.67375,1.6727,1.6728,57600000.0
2009-02-19 01:25:00,1.6728,1.67325,1.67275,1.67325,51200000.0
2009-02-19 01:26:00,1.67325,1.6733,1.67255,1.67265,71000000.0
2009-02-19 01:27:00,1.67275,1.6729,1.6724,1.6728,51600000.0
2009-02-19 01:28:00,1.6727,1.6732,1.6726,1.6732,76600000.0
2009-02-19 01:29:00,1.6732,1.6732,1.6732,1.6732,12800000.0
2009-02-19 01:30:00,1.6732,1.6732,1.67315,1.67315,19000000.0
2009-02-19 01:31:00,1.67315,1.6734,1.67315,1.67335,50200000.0
2009-02-19 01:32:00,1.67345,1.67365,1.67325,1.67325,49000000.0
2009-02-19 01:33:00,1.67325,1.67405,1.6731,1.67405,54800000.0
2009-02-19 01:34:00,1.674,1.67425,1.67395,1.67405,14000000.0
2009-02-19 01:35:00,1.67405,1.6742,1.674,1.6742,13400000.0
2009-02-19 01:36:00,1.67415,1.6742,1.67415,1.6742,13000000.0
2009-02-19 01:37:00,1.67405,1.67405,1.67365,1.67395,41000000.0
2009-02-19 01:38:00,1.67385,1.6743,1.6738,1.6743,23200000.0
2009-02-19 01:39:00,1.6743,1.6743,1.67415,1.67415,9200000.0
2009-02-19 01:40:00,1.674,1.6741,1.674,1.67405,20200000.0
2009-02-19 01:41:00,1.67425,1.67435,1.67375,1.674,65000000.0
2009-02-19 01:42:00,1.674,1.674,1.67355,1.6736,44600000.0
2009-02-19 01:43:00,1.6739,1.67395,1.6737,1.67385,25200000.0
2009-02-19 01:44:00,1.6739,1.6742,1.67375,1.67405,49200000.0
2009-02-19 01:45:00,1.67405,1.6743,1.67335,1.6743,112800000.0
2009-02-19 01:46:00,1.6743,1.6743,1.6741,1.6741,62600000.0
2009-02-19 01:47:00,1.6741,1.67415,1.67375,1.67415,81800000.0
2009-02-19 01:48:00,1.67415,1.67415,1.6738,1.67385,18800000.0
2009-02-19 01:49:00,1.67375,1.67395,1.67315,1.67315,49400000.0
2009-02-19 01:50:00,1.67325,1.67335,1.6726,1.6726,38200000.0
2009-02-19 01:51:00,1.6728,1.67325,1.6728,1.673,115200000.0
2009-02-19 01:52:00,1.67305,1.67355,1.673,1.6733,95600000.0
2009-02-19 01:53:00,1.67335,1.67355,1.6729,1.67325,207400000.0
2009-02-19 01:54:00,1.6733,1.674,1.673,1.674,141800000.0
2009-02-19 01:55:00,1.6738,1.6741,1.6734,1.67345,113200000.0
2009-02-19 01:56:00,1.67345,1.67375,1.6729,1.67325,165600000.0
2009-02-19 01:57:00,1.67325,1.67365,1.67305,1.6732,120000000.0
2009-02-19 01:58:00,1.6732,1.6734,1.673,1.673,66200000.0
2009-02-19 01:59:00,1.673,1.67335,1.673,1.67335,65200000.0
2009-02-19 02:00:00,1.67335,1.6737,1.6731,1.6736,91200000.0
2009-02-19 02:01:00,1.67365,1.6737,1.6735,1.67355,68400000.0
2009-02-19 02:02:00,1.6735,1.6735,1.6732,1.6732,5400000.0
2009-02-19 02:03:00,1.67325,1.6737,1.67325,1.6734,72600000.0
2009-02-19 02:04:00,1.67355,1.67355,1.6734,1.6735,53400000.0
2009-02-19 02:05:00,1.6735,1.67385,1.6735,1.67385,97600000.0
2009-02-19 02:06:00,1.67385,1.674,1.67385,1.674,6400000.0
2009-02-19 02:07:00,1.67395,1.67415,1.67395,1.674,41600000.0
2009-02-19 02:08:00,1.674,1.674,1.67335,1.67345,80000000.0
2009-02-19 02:09:00,1.6734,1.6736,1.6733,1.6734,33000000.0
2009-02-19 02:10:00,1.6734,1.6735,1.67335,1.67345,39600000.0
2009-02-19 02:11:00,1.67345,1.674,1.6732,1.67355,96800000.0
2009-02-19 02:12:00,1.6732,1.6736,1.67305,1.6734,96600000.0
2009-02-19 02:13:00,1.67345,1.67405,1.67345,1.6736,89200000.0
2009-02-19 02:14:00,1.6735,1.6736,1.67315,1.6734,51800000.0
2009-02-19 02:15:00,1.67355,1.67355,1.6735,1.6735,16200000.0
2009-02-19 02:16:00,1.6735,1.6735,1.6734,1.67345,28800000.0
2009-02-19 02:17:00,1.6735,1.6739,1.6733,1.6737,139800000.0
2009-02-19 02:18:00,1.6738,1.67415,1.6737,1.674,87000000.0
2009-02-19 02:19:00,1.6741,1.6745,1.67355,1.67395,222000000.0
2009-02-19 02:20:00,1.67395,1.67395,1.67305,1.67325,116600000.0
2009-02-19 02:21:00,1.6731,1.67395,1.6731,1.67395,80600000.0
2009-02-19 02:22:00,1.67385,1.67385,1.67315,1.6732,134200000.0
2009-02-19 02:23:00,1.6735,1.6737,1.67315,1.67315,15600000.0
2009-02-19 02:24:00,1.67315,1.67325,1.6729,1.673,74000000.0
2009-02-19 02:25:00,1.673,1.673,1.673,1.673,27000000.0
2009-02-19 02:26:00,1.6726,1.6726,1.67212,1.67257,129000000.0
2009-02-19 02:27:00,1.673,1.67325,1.673,1.67325,9400000.0
2009-02-19 02:28:00,1.67335,1.67335,1.6732,1.67335,25600000.0
2009-02-19 02:29:00,1.67335,1.67355,1.6733,1.67355,26800000.0
2009-02-19 02:30:00,1.67355,1.67355,1.67355,1.67355,6400000.0
2009-02-19 02:31:00,1.67355,1.67355,1.67285,1.6733,87800000.0
2009-02-19 02:32:00,1.6733,1.6733,1.673,1.67315,85400000.0
2009-02-19 02:33:00,1.67315,1.6733,1.67305,1.67305,55800000.0
2009-02-19 02:34:00,1.6731,1.67385,1.67305,1.6735,146200000.0
2009-02-19 02:35:00,1.6735,1.6735,1.6735,1.6735,16000000.0
2009-02-19 02:36:00,1.6735,1.67365,1.6734,1.6735,157800000.0
2009-02-19 02:37:00,1.67365,1.67385,1.67365,1.67375,36000000.0
2009-02-19 02:38:00,1.6738,1.67385,1.6736,1.6737,57200000.0
2009-02-19 02:39:00,1.6737,1.6739,1.6737,1.67385,32800000.0
2009-02-19 02:40:00,1.6739,1.6739,1.6739,1.6739,3200000.0
2009-02-19 02:41:00,1.6739,1.6739,1.6737,1.6737,14600000.0
2009-02-19 02:42:00,1.6737,1.6737,1.6732,1.6732,129000000.0
2009-02-19 02:43:00,1.6733,1.6737,1.6733,1.67365,68600000.0
2009-02-19 02:44:00,1.67365,1.6737,1.6732,1.6736,110000000.0
2009-02-19 02:45:00,1.6736,1.67365,1.6732,1.6733,132200000.0
2009-02-19 02:46:00,1.6733,1.6735,1.6732,1.67335,147200000.0
2009-02-19 02:47:00,1.67335,1.6735,1.6731,1.67315,106000000.0
2009-02-19 02:48:00,1.6732,1.67385,1.67305,1.6737,128600000.0
2009-02-19 02:49:00,1.6737,1.6737,1.6733,1.67345,60400000.0
2009-02-19 02:50:00,1.67355,1.67405,1.6735,1.67395,90600000.0
2009-02-19 02:51:00,1.67395,1.67405,1.6739,1.674,72800000.0
2009-02-19 02:52:00,1.67395,1.67505,1.67395,1.6747,135400000.0
2009-02-19 02:53:00,1.6747,1.6751,1.6747,1.67485,36400000.0
2009-02-19 02:54:00,1.67475,1.67525,1.6741,1.67495,98500000.0
2009-02-19 02:55:00,1.6751,1.6756,1.67395,1.6742,216100000.0
2009-02-19 02:56:00,1.67445,1.67455,1.6741,1.6742,86600000.0
2009-02-19 02:57:00,1.6744,1.6751,1.674,1.6747,206400000.0
2009-02-19 02:58:00,1.6748,1.6749,1.67425,1.67475,104000000.0
2009-02-19 02:59:00,1.67475,1.6749,1.6743,1.6746,133600000.0
2009-02-19 03:00:00,1.6747,1.67515,1.6746,1.6749,126200000.0
2009-02-19 03:01:00,1.6748,1.6749,1.67475,1.67485,44800000.0
2009-02-19 03:02:00,1.67485,1.675,1.6747,1.67485,39600000.0
2009-02-19 03:03:00,1.6749,1.67495,1.6737,1.67395,80400000.0
2009-02-19 03:04:00,1.674,1.67415,1.674,1.67415,60800000.0
2009-02-19 03:05:00,1.6742,1.67465,1.6735,1.6735,143600000.0
2009-02-19 03:06:00,1.67345,1.6739,1.67345,1.67375,275200000.0
2009-02-19 03:07:00,1.67375,1.67455,1.67355,1.67455,120600000.0
2009-02-19 03:08:00,1.6746,1.67475,1.67405,1.67465,101600000.0
2009-02-19 03:09:00,1.67465,1.67465,1.6739,1.67415,133600000.0
2009-02-19 03:10:00,1.67405,1.6741,1.67395,1.67395,67200000.0
2009-02-19 03:11:00,1.67395,1.67395,1.67355,1.67355,182200000.0
2009-02-19 03:12:00,1.67365,1.67375,1.67365,1.67375,32000000.0
2009-02-19 03:13:00,1.67375,1.674,1.67365,1.67375,318200000.0
2009-02-19 03:14:00,1.67375,1.6741,1.67365,1.6741,104600000.0
2009-02-19 03:15:00,1.6741,1.67435,1.6741,1.67415,58000000.0
2009-02-19 03:16:00,1.67415,1.67415,1.67365,1.6739,87600000.0
2009-02-19 03:17:00,1.67385,1.67395,1.6737,1.6738,41400000.0
2009-02-19 03:18:00,1.6737,1.6737,1.6737,1.6737,1800000.0
2009-02-19 03:19:00,1.6737,1.6737,1.6736,1.67365,18000000.0
2009-02-19 03:20:00,1.6737,1.674,1.6736,1.6739,74600000.0
2009-02-19 03:21:00,1.67405,1.67415,1.67355,1.67385,47200000.0
2009-02-19 03:22:00,1.6738,1.6738,1.6736,1.67365,28800000.0
2009-02-19 03:23:00,1.67355,1.6737,1.67325,1.67365,39000000.0
2009-02-19 03:24:00,1.6737,1.6747,1.6737,1.6747,152000000.0
2009-02-19 03:25:00,1.67475,1.6752,1.67475,1.67485,126800000.0
2009-02-19 03:26:00,1.67485,1.675,1.67475,1.6748,75000000.0
2009-02-19 03:27:00,1.67475,1.67545,1.67475,1.6754,65200000.0
2009-02-19 03:28:00,1.6754,1.67545,1.67535,1.67545,12800000.0
2009-02-19 03:29:00,1.6753,1.6755,1.6751,1.6755,32800000.0
2009-02-19 03:30:00,1.6751,1.6752,1.67465,1.67495,112600000.0
2009-02-19 03:31:00,1.6749,1.675,1.6749,1.675,55000000.0
2009-02-19 03:32:00,1.67505,1.67505,1.67395,1.67405,193400000.0
2009-02-19 03:33:00,1.67405,1.6743,1.67405,1.67405,73000000.0
2009-02-19 03:34:00,1.67405,1.6744,1.6739,1.674,74000000.0
2009-02-19 03:35:00,1.674,1.674,1.674,1.674,6400000.0
2009-02-19 03:36:00,1.674,1.67425,1.6737,1.67375,143000000.0
2009-02-19 03:37:00,1.6739,1.67445,1.6739,1.6742,82000000.0
2009-02-19 03:38:00,1.67415,1.6744,1.6741,1.6742,26600000.0
2009-02-19 03:39:00,1.6741,1.67425,1.6738,1.67425,82400000.0
2009-02-19 03:40:00,1.67425,1.6745,1.674,1.67405,72600000.0
2009-02-19 03:41:00,1.67405,1.67405,1.6734,1.67345,71600000.0
2009-02-19 03:42:00,1.6735,1.67365,1.67335,1.67365,82000000.0
2009-02-19 03:43:00,1.67365,1.67385,1.67305,1.67365,173800000.0
2009-02-19 03:44:00,1.67355,1.67435,1.6726,1.67275,417600000.0
2009-02-19 03:45:00,1.67275,1.6733,1.67275,1.6733,107200000.0
2009-02-19 03:46:00,1.6733,1.67335,1.6733,1.67335,94400000.0
2009-02-19 03:47:00,1.67335,1.67335,1.6733,1.6733,120600000.0
2009-02-19 03:48:00,1.6733,1.6733,1.6733,1.6733,57000000.0
2009-02-19 03:49:00,1.6733,1.6734,1.6733,1.6733,76400000.0
2009-02-19 03:50:00,1.6734,1.6737,1.6734,1.6736,25200000.0
2009-02-19 03:51:00,1.67365,1.67365,1.6733,1.6733,108200000.0
2009-02-19 03:52:00,1.6734,1.67345,1.6733,1.67335,114400000.0
2009-02-19 03:53:00,1.6734,1.67355,1.67335,1.67335,48200000.0
2009-02-19 03:54:00,1.6734,1.6734,1.6733,1.6733,73200000.0
2009-02-19 03:55:00,1.6733,1.6733,1.6733,1.6733,65600000.0
2009-02-19 03:56:00,1.6733,1.67365,1.6733,1.6736,82600000.0
2009-02-19 03:57:00,1.67365,1.6737,1.6733,1.6735,43200000.0
2009-02-19 03:58:00,1.67345,1.67355,1.6733,1.6734,42400000.0
2009-02-19 03:59:00,1.67345,1.6737,1.6733,1.67355,51600000.0
2009-02-19 04:00:00,1.67345,1.6735,1.6733,1.6733,39400000.0
2009-02-19 04:01:00,1.6733,1.6733,1.6733,1.6733,84600000.0
2009-02-19 04:02:00,1.6734,1.6736,1.6732,1.6734,59800000.0
2009-02-19 04:03:00,1.6734,1.67345,1.6733,1.67345,57800000.0
2009-02-19 04:04:00,1.67345,1.67445,1.67345,1.67355,142600000.0
2009-02-19 04:05:00,1.67355,1.67445,1.67355,1.67395,172400000.0
2009-02-19 04:06:00,1.67395,1.6741,1.6739,1.67405,54000000.0
2009-02-19 04:07:00,1.67415,1.67425,1.6738,1.6738,62400000.0
2009-02-19 04:08:00,1.67385,1.67385,1.6737,1.6738,9000000.0
2009-02-19 04:09:00,1.6738,1.6741,1.6738,1.674,41400000.0
2009-02-19 04:10:00,1.67395,1.67395,1.67375,1.6738,37200000.0
2009-02-19 04:11:00,1.6738,1.67385,1.67375,1.67385,23200000.0
2009-02-19 04:12:00,1.67385,1.674,1.6737,1.674,27400000.0
2009-02-19 04:13:00,1.67405,1.6742,1.674,1.67415,27000000.0
2009-02-19 04:14:00,1.6742,1.6746,1.6741,1.6741,41400000.0
2009-02-19 04:15:00,1.6741,1.67425,1.67395,1.67395,51200000.0
2009-02-19 04:16:00,1.67405,1.67405,1.67355,1.67365,119200000.0
2009-02-19 04:17:00,1.6736,1.6739,1.6735,1.6736,44800000.0
2009-02-19 04:18:00,1.6736,1.6739,1.67345,1.67345,104000000.0
2009-02-19 04:19:00,1.67345,1.67355,1.6733,1.6735,64200000.0
2009-02-19 04:20:00,1.67355,1.67355,1.6733,1.6733,40600000.0
2009-02-19 04:21:00,1.6733,1.67355,1.6733,1.6734,58600000.0
2009-02-19 04:22:00,1.6735,1.6738,1.6735,1.67375,20000000.0
2009-02-19 04:23:00,1.67375,1.67375,1.67375,1.67375,3600000.0
2009-02-19 04:24:00,1.67375,1.67375,1.6736,1.6736,47400000.0
2009-02-19 04:25:00,1.67317,1.67338,1.67317,1.67338,86200000.0
2009-02-19 04:26:00,1.67365,1.67385,1.67365,1.6738,15800000.0
2009-02-19 04:27:00,1.6738,1.67395,1.6733,1.6735,107000000.0
2009-02-19 04:28:00,1.67345,1.6739,1.6733,1.6733,88600000.0
2009-02-19 04:29:00,1.6734,1.6739,1.6734,1.67365,18000000.0
2009-02-19 04:30:00,1.67365,1.67375,1.67365,1.67375,21200000.0
2009-02-19 04:31:00,1.6737,1.67385,1.6735,1.67365,26600000.0
2009-02-19 04:32:00,1.67365,1.6744,1.6735,1.6744,38000000.0
2009-02-19 04:33:00,1.67445,1.67455,1.6739,1.67435,97800000.0
2009-02-19 04:34:00,1.6742,1.6742,1.67335,1.6738,55400000.0
2009-02-19 04:35:00,1.67395,1.6746,1.67375,1.6746,99400000.0
2009-02-19 04:36:00,1.6746,1.6751,1.6746,1.6748,125400000.0
2009-02-19 04:37:00,1.6749,1.6751,1.6745,1.675,101000000.0
2009-02-19 04:38:00,1.67495,1.675,1.6743,1.6743,78800000.0
2009-02-19 04:39:00,1.67435,1.67445,1.67395,1.674,75600000.0
2009-02-19 04:40:00,1.67395,1.67405,1.67325,1.6737,79400000.0
2009-02-19 04:41:00,1.67375,1.6738,1.6732,1.67355,105800000.0
2009-02-19 04:42:00,1.67355,1.6736,1.67345,1.6735,22800000.0
2009-02-19 04:43:00,1.6735,1.67405,1.6725,1.67335,111200000.0
2009-02-19 04:44:00,1.6734,1.67355,1.67335,1.67345,55200000.0
2009-02-19 04:45:00,1.67345,1.6739,1.67325,1.67365,96200000.0
2009-02-19 04:46:00,1.67375,1.67375,1.6737,1.67375,18000000.0
2009-02-19 04:47:00,1.6737,1.67385,1.67355,1.67375,21800000.0
2009-02-19 04:48:00,1.6737,1.67385,1.67355,1.6737,49400000.0
2009-02-19 04:49:00,1.6737,1.67405,1.67365,1.67405,49800000.0
2009-02-19 04:50:00,1.67405,1.6743,1.6739,1.6741,104800000.0
2009-02-19 04:51:00,1.6742,1.6743,1.6736,1.67385,109200000.0
2009-02-19 04:52:00,1.67395,1.67425,1.67395,1.67425,46000000.0
2009-02-19 04:53:00,1.67435,1.67435,1.6741,1.67415,68600000.0
2009-02-19 04:54:00,1.67405,1.67425,1.67405,1.67425,21000000.0
2009-02-19 04:55:00,1.67435,1.67435,1.67435,1.67435,7200000.0
2009-02-19 04:56:00,1.67445,1.67445,1.67435,1.67435,3600000.0
2009-02-19 04:57:00,1.6743,1.6743,1.67425,1.67425,7200000.0
2009-02-19 04:58:00,1.6743,1.67435,1.6741,1.6743,82200000.0
2009-02-19 04:59:00,1.6743,1.6746,1.6742,1.6745,101200000.0
2009-02-19 05:00:00,1.6745,1.6748,1.674,1.67415,91200000.0
2009-02-19 05:01:00,1.6741,1.6747,1.67405,1.67455,73800000.0
2009-02-19 05:02:00,1.67416,1.67416,1.67361,1.67403,373000000.0
2009-02-19 05:03:00,1.6746,1.6746,1.6739,1.67405,26800000.0
2009-02-19 05:04:00,1.67415,1.67425,1.67415,1.67415,11000000.0
2009-02-19 05:05:00,1.67415,1.67455,1.67405,1.6743,32000000.0
2009-02-19 05:06:00,1.6742,1.6742,1.6741,1.67415,13600000.0
2009-02-19 05:07:00,1.6741,1.675,1.6741,1.67485,39800000.0
2009-02-19 05:08:00,1.6748,1.6748,1.67465,1.6748,30400000.0
2009-02-19 05:09:00,1.67485,1.6749,1.6748,1.6749,19600000.0
2009-02-19 05:10:00,1.6749,1.6749,1.674,1.67405,98000000.0
2009-02-19 05:11:00,1.67405,1.67455,1.67385,1.6742,114000000.0
2009-02-19 05:12:00,1.67405,1.6746,1.67385,1.674,54400000.0
2009-02-19 05:13:00,1.674,1.674,1.674,1.674,10800000.0
2009-02-19 05:14:00,1.674,1.67445,1.674,1.674,88200000.0
2009-02-19 05:15:00,1.674,1.674,1.674,1.674,9600000.0
2009-02-19 05:16:00,1.674,1.67415,1.674,1.674,57400000.0
2009-02-19 05:17:00,1.674,1.67425,1.674,1.67415,44400000.0
2009-02-19 05:18:00,1.67415,1.6744,1.6741,1.6742,27600000.0
2009-02-19 05:19:00,1.674,1.674,1.674,1.674,39600000.0
2009-02-19 05:20:00,1.674,1.674,1.674,1.674,72000000.0
2009-02-19 05:21:00,1.674,1.674,1.674,1.674,38400000.0
2009-02-19 05:22:00,1.674,1.674,1.674,1.674,168000000.0
2009-02-19 05:23:00,1.674,1.67415,1.674,1.6741,45200000.0
2009-02-19 05:24:00,1.67405,1.6744,1.6739,1.6741,149800000.0
2009-02-19 05:25:00,1.6741,1.67435,1.674,1.67425,305400000.0
2009-02-19 05:26:00,1.6742,1.67465,1.674,1.67415,404600000.0
2009-02-19 05:27:00,1.67415,1.6743,1.674,1.6743,150000000.0
2009-02-19 05:28:00,1.67425,1.6743,1.6739,1.6742,44000000.0
2009-02-19 05:29:00,1.6742,1.67485,1.6742,1.67455,41400000.0
2009-02-19 05:30:00,1.67455,1.67485,1.674,1.674,100000000.0
2009-02-19 05:31:00,1.674,1.67425,1.6739,1.67415,137400000.0
2009-02-19 05:32:00,1.67415,1.6743,1.674,1.674,151400000.0
2009-02-19 05:33:00,1.674,1.6744,1.674,1.6744,83600000.0
2009-02-19 05:34:00,1.6743,1.6743,1.674,1.674,76600000.0
2009-02-19 05:35:00,1.6742,1.67435,1.6741,1.6741,15400000.0
2009-02-19 05:36:00,1.6741,1.67445,1.67405,1.67425,20600000.0
2009-02-19 05:37:00,1.67425,1.6743,1.674,1.674,86000000.0
2009-02-19 05:38:00,1.674,1.67415,1.674,1.67415,59000000.0
2009-02-19 05:39:00,1.674,1.67445,1.674,1.67435,31000000.0
2009-02-19 05:40:00,1.67435,1.67455,1.67395,1.67425,72200000.0
2009-02-19 05:41:00,1.67445,1.67445,1.6739,1.67405,84600000.0
2009-02-19 05:42:00,1.674,1.67405,1.674,1.67405,29000000.0
2009-02-19 05:43:00,1.67405,1.67405,1.674,1.674,10000000.0
2009-02-19 05:44:00,1.674,1.674,1.674,1.674,23200000.0
2009-02-19 05:45:00,1.674,1.6741,1.674,1.6741,138000000.0
2009-02-19 05:46:00,1.67415,1.67455,1.674,1.67455,62600000.0
2009-02-19 05:47:00,1.67455,1.67455,1.67445,1.6745,34000000.0
2009-02-19 05:48:00,1.67445,1.67455,1.6739,1.6739,41000000.0
2009-02-19 05:49:00,1.674,1.674,1.674,1.674,31000000.0
2009-02-19 05:50:00,1.674,1.67425,1.674,1.6742,32800000.0
2009-02-19 05:51:00,1.6742,1.6743,1.6742,1.6743,49000000.0
2009-02-19 05:52:00,1.6743,1.6743,1.6742,1.67425,80200000.0
2009-02-19 05:53:00,1.6743,1.67445,1.6742,1.6742,25600000.0
2009-02-19 05:54:00,1.67415,1.6742,1.67415,1.67415,5000000.0
2009-02-19 05:55:00,1.6742,1.67455,1.67415,1.6743,59600000.0
2009-02-19 05:56:00,1.67425,1.67465,1.6742,1.67455,77600000.0
2009-02-19 05:57:00,1.6745,1.67465,1.6745,1.67465,34600000.0
2009-02-19 05:58:00,1.6747,1.6748,1.6744,1.6744,21600000.0
2009-02-19 05:59:00,1.6745,1.67455,1.6745,1.67455,5000000.0
2009-02-19 06:00:00,1.67455,1.6748,1.6741,1.6744,196600000.0
2009-02-19 06:01:00,1.6745,1.67545,1.6744,1.6752,105200000.0
2009-02-19 06:02:00,1.6752,1.67545,1.6752,1.67545,51600000.0
2009-02-19 06:03:00,1.67555,1.67565,1.6755,1.67555,66400000.0
2009-02-19 06:04:00,1.67555,1.67585,1.6747,1.67485,90200000.0
2009-02-19 06:05:00,1.67485,1.67525,1.6747,1.6747,181400000.0
2009-02-19 06:06:00,1.67475,1.67485,1.67445,1.6746,93800000.0
2009-02-19 06:07:00,1.6744,1.6744,1.6742,1.6742,50800000.0
2009-02-19 06:08:00,1.67425,1.67465,1.67415,1.67465,84800000.0
2009-02-19 06:09:00,1.67465,1.67495,1.67465,1.67495,55200000.0
2009-02-19 06:10:00,1.6749,1.67495,1.6749,1.67495,25600000.0
2009-02-19 06:11:00,1.6749,1.67495,1.67435,1.6747,108800000.0
2009-02-19 06:12:00,1.67475,1.67475,1.67415,1.67435,36000000.0
2009-02-19 06:13:00,1.67445,1.67445,1.6744,1.67445,13400000.0
2009-02-19 06:14:00,1.6746,1.6747,1.6744,1.6744,16400000.0
2009-02-19 06:15:00,1.6745,1.67465,1.6741,1.67435,104200000.0
2009-02-19 06:16:00,1.6743,1.6744,1.67405,1.6744,106200000.0
2009-02-19 06:17:00,1.6744,1.67455,1.6741,1.67455,118000000.0
2009-02-19 06:18:00,1.67455,1.675,1.67455,1.675,68800000.0
2009-02-19 06:19:00,1.6749,1.67535,1.67485,1.67515,137600000.0
2009-02-19 06:20:00,1.67525,1.67525,1.675,1.6752,49200000.0
2009-02-19 06:21:00,1.67515,1.6755,1.67475,1.67505,133800000.0
2009-02-19 06:22:00,1.67505,1.6753,1.6749,1.6751,42600000.0
2009-02-19 06:23:00,1.67525,1.67545,1.67525,1.67535,36000000.0
2009-02-19 06:24:00,1.67495,1.6753,1.67465,1.67515,79200000.0
2009-02-19 06:25:00,1.6751,1.6751,1.67465,1.67495,65600000.0
2009-02-19 06:26:00,1.675,1.675,1.6739,1.674,38200000.0
2009-02-19 06:27:00,1.674,1.67485,1.674,1.67485,105600000.0
2009-02-19 06:28:00,1.67485,1.67485,1.6746,1.6746,38400000.0
2009-02-19 06:29:00,1.6746,1.67485,1.67455,1.67485,44000000.0
2009-02-19 06:30:00,1.67485,1.67495,1.6748,1.6748,48200000.0
2009-02-19 06:31:00,1.67495,1.67495,1.6744,1.67445,95200000.0
2009-02-19 06:32:00,1.67445,1.67445,1.67415,1.67415,81000000.0
2009-02-19 06:33:00,1.67415,1.67435,1.6741,1.67415,148000000.0
2009-02-19 06:34:00,1.6741,1.6743,1.674,1.674,148600000.0
2009-02-19 06:35:00,1.674,1.674,1.674,1.674,49800000.0
2009-02-19 06:36:00,1.674,1.6743,1.674,1.674,283400000.0
2009-02-19 06:37:00,1.674,1.67425,1.674,1.674,146400000.0
2009-02-19 06:38:00,1.674,1.674,1.674,1.674,176400000.0
2009-02-19 06:39:00,1.674,1.674,1.674,1.674,42000000.0
2009-02-19 06:40:00,1.674,1.674,1.674,1.674,18000000.0
2009-02-19 06:41:00,1.674,1.674,1.674,1.674,54000000.0
2009-02-19 06:42:00,1.674,1.674,1.67255,1.67275,78000000.0
2009-02-19 06:43:00,1.67275,1.6734,1.67265,1.67325,132200000.0
2009-02-19 06:44:00,1.67345,1.67365,1.6726,1.673,73400000.0
2009-02-19 06:45:00,1.67305,1.6733,1.673,1.673,33800000.0
2009-02-19 06:46:00,1.67305,1.67375,1.6727,1.6737,84000000.0
2009-02-19 06:47:00,1.67375,1.67375,1.67305,1.6731,80000000.0
2009-02-19 06:48:00,1.6731,1.6736,1.6731,1.6736,67000000.0
2009-02-19 06:49:00,1.67365,1.67395,1.67305,1.6736,55000000.0
2009-02-19 06:50:00,1.67365,1.6737,1.67285,1.67335,104600000.0
2009-02-19 06:51:00,1.67335,1.6737,1.67265,1.67355,60800000.0
2009-02-19 06:52:00,1.67355,1.6736,1.6731,1.67335,55600000.0
2009-02-19 06:53:00,1.67335,1.67345,1.6728,1.6734,81600000.0
2009-02-19 06:54:00,1.67355,1.6745,1.67355,1.674,51200000.0
2009-02-19 06:55:00,1.6741,1.67425,1.67405,1.67405,43200000.0
2009-02-19 06:56:00,1.67405,1.67415,1.67365,1.67415,149600000.0
2009-02-19 06:57:00,1.674,1.674,1.6737,1.67385,22200000.0
2009-02-19 06:58:00,1.67385,1.67385,1.6738,1.6738,3000000.0
2009-02-19 06:59:00,1.67375,1.67375,1.67365,1.6737,26200000.0
2009-02-19 07:00:00,1.6737,1.6738,1.67365,1.67365,11600000.0
2009-02-19 07:01:00,1.6738,1.6743,1.6738,1.6742,77000000.0
2009-02-19 07:02:00,1.6741,1.6742,1.67395,1.67395,77200000.0
2009-02-19 07:03:00,1.67395,1.67395,1.67375,1.6739,18800000.0
2009-02-19 07:04:00,1.67315,1.67361,1.67309,1.67325,242600000.0
2009-02-19 07:05:00,1.6739,1.6739,1.67375,1.6739,57400000.0
2009-02-19 07:06:00,1.6739,1.6741,1.6738,1.6741,61800000.0
2009-02-19 07:07:00,1.67405,1.6741,1.67405,1.6741,11600000.0
2009-02-19 07:08:00,1.67415,1.67415,1.6739,1.6741,25400000.0
2009-02-19 07:09:00,1.6741,1.6742,1.67395,1.674,74200000.0
2009-02-19 07:10:00,1.674,1.674,1.67395,1.674,11400000.0
2009-02-19 07:11:00,1.674,1.6741,1.67345,1.67355,23000000.0
2009-02-19 07:12:00,1.67355,1.67375,1.6732,1.6735,62000000.0
2009-02-19 07:13:00,1.6735,1.6738,1.67335,1.67355,60000000.0
2009-02-19 07:14:00,1.6735,1.67375,1.6727,1.6731,110200000.0
2009-02-19 07:15:00,1.67315,1.6735,1.6728,1.6734,206200000.0
2009-02-19 07:16:00,1.6734,1.67375,1.67315,1.67335,171400000.0
2009-02-19 07:17:00,1.67335,1.6734,1.6731,1.67315,55200000.0
2009-02-19 07:18:00,1.67315,1.6734,1.6728,1.6729,83600000.0
2009-02-19 07:19:00,1.6729,1.67335,1.6729,1.673,133800000.0
2009-02-19 07:20:00,1.67305,1.67305,1.67295,1.67305,65200000.0
2009-02-19 07:21:00,1.6731,1.67315,1.6728,1.6728,114400000.0
2009-02-19 07:22:00,1.6728,1.6729,1.67145,1.67155,153000000.0
2009-02-19 07:23:00,1.67155,1.67225,1.6712,1.6712,136600000.0
2009-02-19 07:24:00,1.6713,1.67175,1.6711,1.6713,102600000.0
2009-02-19 07:25:00,1.67145,1.67175,1.6712,1.67145,139400000.0
2009-02-19 07:26:00,1.6715,1.6715,1.6712,1.6715,55000000.0
2009-02-19 07:27:00,1.6715,1.6716,1.6714,1.6715,53000000.0
2009-02-19 07:28:00,1.6717,1.67185,1.6715,1.67155,29200000.0
2009-02-19 07:29:00,1.6717,1.6717,1.67155,1.6717,52800000.0
2009-02-19 07:30:00,1.6716,1.6716,1.67075,1.67095,118600000.0
2009-02-19 07:31:00,1.67095,1.67115,1.6709,1.67105,61800000.0
2009-02-19 07:32:00,1.67085,1.6716,1.67085,1.67155,60800000.0
2009-02-19 07:33:00,1.67155,1.67155,1.67155,1.67155,16000000.0
2009-02-19 07:34:00,1.67145,1.67145,1.6714,1.6714,33400000.0
2009-02-19 07:35:00,1.6714,1.6714,1.6713,1.67135,31400000.0
2009-02-19 07:36:00,1.67115,1.6712,1.67075,1.67115,112000000.0
2009-02-19 07:37:00,1.67115,1.6713,1.6709,1.6709,93800000.0
2009-02-19 07:38:00,1.6709,1.67105,1.6709,1.671,61200000.0
2009-02-19 07:39:00,1.67095,1.6714,1.6709,1.6714,59400000.0
2009-02-19 07:40:00,1.6714,1.6714,1.6713,1.6713,27000000.0
2009-02-19 07:41:00,1.6713,1.67185,1.6709,1.6709,42200000.0
2009-02-19 07:42:00,1.67115,1.67135,1.67115,1.6713,32200000.0
2009-02-19 07:43:00,1.6713,1.6717,1.6713,1.6717,55800000.0
2009-02-19 07:44:00,1.6717,1.67185,1.67145,1.67145,90800000.0
2009-02-19 07:45:00,1.67145,1.6716,1.67145,1.6715,40800000.0
2009-02-19 07:46:00,1.67155,1.6723,1.67155,1.6723,138600000.0
2009-02-19 07:47:00,1.6723,1.6727,1.6723,1.6727,54400000.0
2009-02-19 07:48:00,1.6729,1.6732,1.6728,1.6728,82000000.0
2009-02-19 07:49:00,1.6728,1.6728,1.6727,1.6728,18600000.0
2009-02-19 07:50:00,1.67295,1.67295,1.6728,1.6728,18400000.0
2009-02-19 07:51:00,1.6728,1.67355,1.6727,1.67355,108600000.0
2009-02-19 07:52:00,1.67355,1.67355,1.6731,1.6731,72800000.0
2009-02-19 07:53:00,1.67325,1.6733,1.6731,1.6731,45800000.0
2009-02-19 07:54:00,1.67315,1.67335,1.67275,1.67285,50600000.0
2009-02-19 07:55:00,1.67285,1.6733,1.67285,1.6731,116800000.0
2009-02-19 07:56:00,1.67305,1.67305,1.67275,1.67275,62600000.0
2009-02-19 07:57:00,1.67275,1.6736,1.67275,1.67335,106600000.0
2009-02-19 07:58:00,1.67335,1.67335,1.6731,1.67315,63200000.0
2009-02-19 07:59:00,1.6732,1.6734,1.6732,1.67335,65800000.0
2009-02-19 08:00:00,1.67335,1.6734,1.67325,1.6734,25000000.0
2009-02-19 08:01:00,1.67345,1.67345,1.6733,1.6733,43800000.0
2009-02-19 08:02:00,1.67335,1.6734,1.6733,1.6733,9000000.0
2009-02-19 08:03:00,1.6733,1.67335,1.6732,1.67325,58800000.0
2009-02-19 08:04:00,1.67325,1.67325,1.67245,1.67315,138400000.0
2009-02-19 08:05:00,1.673,1.6731,1.6728,1.67285,139200000.0
2009-02-19 08:06:00,1.6729,1.6729,1.67225,1.6728,57800000.0
2009-02-19 08:07:00,1.6727,1.67285,1.6727,1.67275,14400000.0
2009-02-19 08:08:00,1.6727,1.673,1.6727,1.673,45000000.0
2009-02-19 08:09:00,1.67305,1.6732,1.67265,1.67275,38400000.0
2009-02-19 08:10:00,1.67275,1.6729,1.67265,1.6729,105400000.0
2009-02-19 08:11:00,1.67285,1.6732,1.6728,1.6732,116400000.0
2009-02-19 08:12:00,1.67315,1.6741,1.673,1.6741,120800000.0
2009-02-19 08:13:00,1.6741,1.67465,1.67355,1.6744,236800000.0
2009-02-19 08:14:00,1.6744,1.67515,1.6744,1.67495,163000000.0
2009-02-19 08:15:00,1.67495,1.675,1.67445,1.675,128800000.0
2009-02-19 08:16:00,1.6748,1.6751,1.6748,1.675,91200000.0
2009-02-19 08:17:00,1.67505,1.6751,1.67495,1.67505,56400000.0
2009-02-19 08:18:00,1.6751,1.67515,1.6744,1.6748,64200000.0
2009-02-19 08:19:00,1.6748,1.67505,1.6744,1.67475,104400000.0
2009-02-19 08:20:00,1.67475,1.6748,1.674,1.67455,89400000.0
2009-02-19 08:21:00,1.6747,1.6747,1.67445,1.6745,24000000.0
2009-02-19 08:22:00,1.6745,1.6747,1.6745,1.6746,34000000.0
2009-02-19 08:23:00,1.6746,1.6748,1.67445,1.6748,77600000.0
2009-02-19 08:24:00,1.67475,1.6757,1.6747,1.67565,92200000.0
2009-02-19 08:25:00,1.67565,1.67595,1.6751,1.67565,137800000.0
2009-02-19 08:26:00,1.6756,1.67565,1.67525,1.6753,41200000.0
2009-02-19 08:27:00,1.6752,1.6754,1.6749,1.6754,66800000.0
2009-02-19 08:28:00,1.6753,1.67565,1.6752,1.67555,86200000.0
2009-02-19 08:29:00,1.6756,1.67565,1.67515,1.67545,61600000.0
2009-02-19 08:30:00,1.67545,1.6758,1.6754,1.67565,49200000.0
2009-02-19 08:31:00,1.6756,1.6756,1.67525,1.6753,15200000.0
2009-02-19 08:32:00,1.6753,1.6753,1.6752,1.67525,12000000.0
2009-02-19 08:33:00,1.67525,1.67525,1.67495,1.675,37400000.0
2009-02-19 08:34:00,1.675,1.6751,1.67495,1.67495,46000000.0
2009-02-19 08:35:00,1.6751,1.67565,1.67445,1.6749,129800000.0
2009-02-19 08:36:00,1.67485,1.675,1.6746,1.67465,78600000.0
2009-02-19 08:37:00,1.67475,1.67475,1.67455,1.6747,75200000.0
2009-02-19 08:38:00,1.6747,1.675,1.67425,1.6743,157000000.0
2009-02-19 08:39:00,1.6743,1.6743,1.6735,1.67385,121400000.0
2009-02-19 08:40:00,1.674,1.6741,1.67395,1.67395,52200000.0
2009-02-19 08:41:00,1.67395,1.67395,1.6734,1.67365,26200000.0
2009-02-19 08:42:00,1.67365,1.6737,1.6735,1.6737,30600000.0
2009-02-19 08:43:00,1.6738,1.67395,1.67365,1.67385,61200000.0
2009-02-19 08:44:00,1.67385,1.67435,1.67385,1.6743,141000000.0
2009-02-19 08:45:00,1.6743,1.6749,1.67415,1.67455,248800000.0
2009-02-19 08:46:00,1.67455,1.67485,1.67425,1.6747,109600000.0
2009-02-19 08:47:00,1.6747,1.6749,1.67445,1.67475,159600000.0
2009-02-19 08:48:00,1.67485,1.675,1.6745,1.67495,228800000.0
2009-02-19 08:49:00,1.67495,1.67515,1.6748,1.67515,86400000.0
2009-02-19 08:50:00,1.67515,1.67525,1.6751,1.6752,129600000.0
2009-02-19 08:51:00,1.67515,1.6758,1.67505,1.67535,205600000.0
2009-02-19 08:52:00,1.67535,1.6757,1.6752,1.6757,192400000.0
2009-02-19 08:53:00,1.67555,1.67565,1.67505,1.6752,217200000.0
2009-02-19 08:54:00,1.6752,1.67535,1.6752,1.67535,115400000.0
2009-02-19 08:55:00,1.67535,1.676,1.67515,1.6758,260400000.0
2009-02-19 08:56:00,1.67585,1.6761,1.6754,1.67575,125000000.0
2009-02-19 08:57:00,1.67585,1.67585,1.6754,1.67565,117000000.0
2009-02-19 08:58:00,1.6757,1.67635,1.67565,1.67625,233200000.0
2009-02-19 08:59:00,1.6766,1.677,1.6765,1.67675,259800000.0
2009-02-19 09:00:00,1.67675,1.6771,1.67625,1.67635,352600000.0
2009-02-19 09:01:00,1.67635,1.67635,1.67585,1.67615,160600000.0
2009-02-19 09:02:00,1.6762,1.6764,1.67605,1.6763,125400000.0
2009-02-19 09:03:00,1.6763,1.6764,1.6761,1.67635,124400000.0
2009-02-19 09:04:00,1.6764,1.6766,1.6764,1.6766,113000000.0
2009-02-19 09:05:00,1.67655,1.67665,1.67625,1.67635,175200000.0
2009-02-19 09:06:00,1.67635,1.6765,1.6762,1.6762,57400000.0
2009-02-19 09:07:00,1.67625,1.6763,1.67545,1.6758,377600000.0
2009-02-19 09:08:00,1.67585,1.6763,1.6756,1.67575,247600000.0
2009-02-19 09:09:00,1.6757,1.6759,1.67565,1.67565,168800000.0
2009-02-19 09:10:00,1.6757,1.6759,1.67555,1.6759,119000000.0
2009-02-19 09:11:00,1.6758,1.6761,1.6755,1.67585,159200000.0
2009-02-19 09:12:00,1.67585,1.67645,1.67565,1.6759,212400000.0
2009-02-19 09:13:00,1.676,1.6763,1.67585,1.6762,132400000.0
2009-02-19 09:14:00,1.67625,1.6764,1.6762,1.6763,26000000.0
2009-02-19 09:15:00,1.6763,1.6769,1.67625,1.6767,166600000.0
2009-02-19 09:16:00,1.6766,1.67725,1.6764,1.67685,302800000.0
2009-02-19 09:17:00,1.67685,1.677,1.67635,1.6765,307400000.0
2009-02-19 09:18:00,1.67655,1.6773,1.67655,1.6767,307600000.0
2009-02-19 09:19:00,1.6767,1.67695,1.67615,1.67695,341800000.0
2009-02-19 09:20:00,1.67695,1.6773,1.67625,1.677,304600000.0
2009-02-19 09:21:00,1.6769,1.67715,1.6768,1.67695,200600000.0
2009-02-19 09:22:00,1.6768,1.6772,1.6768,1.67715,198600000.0
2009-02-19 09:23:00,1.67705,1.6774,1.67705,1.67725,401600000.0
2009-02-19 09:24:00,1.6772,1.67725,1.67705,1.6772,63800000.0
2009-02-19 09:25:00,1.677,1.6777,1.6766,1.6775,271200000.0
2009-02-19 09:26:00,1.6775,1.67845,1.6773,1.67775,261200000.0
2009-02-19 09:27:00,1.67775,1.67815,1.6773,1.67815,247000000.0
2009-02-19 09:28:00,1.67815,1.6788,1.6781,1.67865,185800000.0
2009-02-19 09:29:00,1.6786,1.67995,1.67855,1.67995,247200000.0
2009-02-19 09:30:00,1.68,1.6808,1.67995,1.6806,275800000.0
2009-02-19 09:31:00,1.68085,1.6831,1.68085,1.68245,374200000.0
2009-02-19 09:32:00,1.6824,1.68245,1.68105,1.6812,355800000.0
2009-02-19 09:33:00,1.6811,1.6815,1.6809,1.68125,205200000.0
2009-02-19 09:34:00,1.6813,1.68135,1.68025,1.6806,287600000.0
2009-02-19 09:35:00,1.6807,1.6815,1.68065,1.68115,275000000.0
2009-02-19 09:36:00,1.6811,1.68145,1.6809,1.6814,232000000.0
2009-02-19 09:37:00,1.68125,1.6817,1.68105,1.6815,229000000.0
2009-02-19 09:38:00,1.68145,1.68225,1.68145,1.6819,372200000.0
2009-02-19 09:39:00,1.6819,1.6819,1.68025,1.68085,345000000.0
2009-02-19 09:40:00,1.68065,1.6815,1.6805,1.6812,187800000.0
2009-02-19 09:41:00,1.6812,1.6822,1.68105,1.68195,396200000.0
2009-02-19 09:42:00,1.682,1.6826,1.68185,1.6826,326600000.0
2009-02-19 09:43:00,1.6826,1.6831,1.6825,1.6825,387400000.0
2009-02-19 09:44:00,1.6827,1.68305,1.682,1.68285,358600000.0
2009-02-19 09:45:00,1.68275,1.68355,1.6826,1.6833,367200000.0
2009-02-19 09:46:00,1.6833,1.68355,1.6827,1.68355,361200000.0
2009-02-19 09:47:00,1.68355,1.68545,1.68335,1.6847,370200000.0
2009-02-19 09:48:00,1.6847,1.68515,1.68435,1.68475,263800000.0
2009-02-19 09:49:00,1.68485,1.68485,1.68435,1.68445,333000000.0
2009-02-19 09:50:00,1.6844,1.6855,1.6841,1.685,299000000.0
2009-02-19 09:51:00,1.685,1.6855,1.6843,1.685,475000000.0
2009-02-19 09:52:00,1.68495,1.68505,1.68385,1.68405,233800000.0
2009-02-19 09:53:00,1.68405,1.68425,1.6836,1.68405,308200000.0
2009-02-19 09:54:00,1.68405,1.68455,1.68345,1.6837,374000000.0
2009-02-19 09:55:00,1.6839,1.68405,1.68305,1.6835,439600000.0
2009-02-19 09:56:00,1.6835,1.68425,1.68345,1.68425,204800000.0
2009-02-19 09:57:00,1.68425,1.68465,1.684,1.68445,399400000.0
2009-02-19 09:58:00,1.68455,1.6856,1.68455,1.6856,383800000.0
2009-02-19 09:59:00,1.6855,1.6858,1.6852,1.68545,457200000.0
2009-02-19 10:00:00,1.68545,1.68695,1.68545,1.68675,417200000.0
2009-02-19 10:01:00,1.68675,1.68775,1.6864,1.68705,464600000.0
2009-02-19 10:02:00,1.68705,1.68765,1.6867,1.6874,373400000.0
2009-02-19 10:03:00,1.6874,1.68855,1.6871,1.6885,482200000.0
2009-02-19 10:04:00,1.6885,1.6891,1.68835,1.6888,312400000.0
2009-02-19 10:05:00,1.68875,1.68975,1.68875,1.6895,361600000.0
2009-02-19 10:06:00,1.6893,1.6897,1.68885,1.6897,358200000.0
2009-02-19 10:07:00,1.6897,1.69065,1.68935,1.6896,352200000.0
2009-02-19 10:08:00,1.68965,1.68965,1.68905,1.6893,287200000.0
2009-02-19 10:09:00,1.6892,1.6896,1.68905,1.68945,200400000.0
2009-02-19 10:10:00,1.68945,1.6895,1.6888,1.6893,210200000.0
2009-02-19 10:11:00,1.6893,1.68935,1.6887,1.68905,207200000.0
2009-02-19 10:12:00,1.6891,1.68915,1.68865,1.689,141200000.0
2009-02-19 10:13:00,1.68895,1.68905,1.68855,1.68905,236800000.0
2009-02-19 10:14:00,1.68915,1.6894,1.6889,1.68915,277200000.0
2009-02-19 10:15:00,1.68915,1.69035,1.68895,1.6898,364600000.0
2009-02-19 10:16:00,1.68985,1.6903,1.6894,1.69,435200000.0
2009-02-19 10:17:00,1.69,1.6909,1.68955,1.69015,450800000.0
2009-02-19 10:18:00,1.6903,1.69145,1.6902,1.69145,377400000.0
2009-02-19 10:19:00,1.69145,1.6924,1.69085,1.69195,483400000.0
2009-02-19 10:20:00,1.69195,1.69275,1.69185,1.69275,252600000.0
2009-02-19 10:21:00,1.6928,1.6934,1.6926,1.6926,441000000.0
2009-02-19 10:22:00,1.6926,1.6926,1.6919,1.6921,265400000.0
2009-02-19 10:23:00,1.69205,1.69255,1.6918,1.6919,345000000.0
2009-02-19 10:24:00,1.69185,1.692,1.69115,1.6913,316600000.0
2009-02-19 10:25:00,1.69135,1.69155,1.6909,1.6915,378600000.0
2009-02-19 10:26:00,1.69135,1.69195,1.6906,1.6906,436400001.0
2009-02-19 10:27:00,1.69065,1.6908,1.68915,1.68945,445000000.0
2009-02-19 10:28:00,1.68945,1.69065,1.68925,1.69045,439800000.0
2009-02-19 10:29:00,1.69045,1.69135,1.6904,1.691,487800000.0
2009-02-19 10:30:00,1.6912,1.69145,1.6908,1.69105,552600000.0
2009-02-19 10:31:00,1.691,1.6916,1.69005,1.69005,511400000.0
2009-02-19 10:32:00,1.69015,1.6912,1.68985,1.6912,450400000.0
2009-02-19 10:33:00,1.69115,1.69135,1.6905,1.69065,449800000.0
2009-02-19 10:34:00,1.69065,1.6917,1.69055,1.69145,522000000.0
2009-02-19 10:35:00,1.69155,1.69155,1.68955,1.691,426800000.0
2009-02-19 10:36:00,1.691,1.6911,1.69035,1.6905,386400000.0
2009-02-19 10:37:00,1.6904,1.6908,1.68995,1.6902,377000000.0
2009-02-19 10:38:00,1.69025,1.6909,1.6898,1.6904,461800000.0
2009-02-19 10:39:00,1.6904,1.69045,1.6895,1.6898,537600000.0
2009-02-19 10:40:00,1.68965,1.68995,1.6894,1.6897,410600000.0
2009-02-19 10:41:00,1.68975,1.69015,1.68935,1.68965,555000000.0
2009-02-19 10:42:00,1.68965,1.68995,1.6893,1.68965,413200000.0
2009-02-19 10:43:00,1.68965,1.68975,1.6892,1.6894,473800000.0
2009-02-19 10:44:00,1.6893,1.68935,1.68765,1.68825,502200000.0
2009-02-19 10:45:00,1.68825,1.68845,1.6873,1.6881,466800000.0
2009-02-19 10:46:00,1.6881,1.6885,1.6871,1.6875,348600000.0
2009-02-19 10:47:00,1.6874,1.68755,1.68685,1.6869,492200000.0
2009-02-19 10:48:00,1.68685,1.6873,1.6866,1.68665,385200000.0
2009-02-19 10:49:00,1.68675,1.6874,1.68655,1.68685,447200000.0
2009-02-19 10:50:00,1.6868,1.6873,1.68655,1.68705,372400000.0
2009-02-19 10:51:00,1.68705,1.6879,1.687,1.68765,454000000.0
2009-02-19 10:52:00,1.68765,1.68805,1.68745,1.6879,441800000.0
2009-02-19 10:53:00,1.68795,1.688,1.6871,1.68755,463400000.0
2009-02-19 10:54:00,1.68745,1.68825,1.6874,1.6877,483800000.0
2009-02-19 10:55:00,1.68775,1.6881,1.68735,1.68795,463800000.0
2009-02-19 10:56:00,1.68795,1.6893,1.68795,1.6889,344600000.0
2009-02-19 10:57:00,1.68905,1.68905,1.68835,1.68885,212200000.0
2009-02-19 10:58:00,1.68885,1.6893,1.6888,1.68915,301000000.0
2009-02-19 10:59:00,1.68915,1.6904,1.689,1.69035,444400000.0
2009-02-19 11:00:00,1.69035,1.69075,1.68955,1.6898,454200000.0
2009-02-19 11:01:00,1.68985,1.69,1.6892,1.68985,375800000.0
2009-02-19 11:02:00,1.68985,1.6904,1.6898,1.69015,366400000.0
2009-02-19 11:03:00,1.69015,1.69015,1.689,1.689,335600000.0
2009-02-19 11:04:00,1.689,1.6901,1.68885,1.68965,477600000.0
2009-02-19 11:05:00,1.68965,1.6922,1.6895,1.69155,385200000.0
2009-02-19 11:06:00,1.69165,1.69165,1.69045,1.69075,382600000.0
2009-02-19 11:07:00,1.69085,1.6914,1.69035,1.69125,439000000.0
2009-02-19 11:08:00,1.6914,1.69175,1.6911,1.6915,371400000.0
2009-02-19 11:09:00,1.69155,1.6935,1.69155,1.69305,417600000.0
2009-02-19 11:10:00,1.6932,1.69375,1.693,1.693,440600000.0
2009-02-19 11:11:00,1.69315,1.69355,1.6926,1.69275,471400000.0
2009-02-19 11:12:00,1.69275,1.6929,1.69225,1.6927,454800000.0
2009-02-19 11:13:00,1.6927,1.69275,1.69185,1.69225,549000000.0
2009-02-19 11:14:00,1.69225,1.69225,1.6913,1.69175,438800000.0
2009-02-19 11:15:00,1.6917,1.692,1.6916,1.69195,401000000.0
2009-02-19 11:16:00,1.6919,1.69195,1.6915,1.69165,370200000.0
2009-02-19 11:17:00,1.6917,1.69175,1.6912,1.6914,315600000.0
2009-02-19 11:18:00,1.6914,1.6914,1.69055,1.6913,360600000.0
2009-02-19 11:19:00,1.6913,1.6918,1.6908,1.69095,459600000.0
2009-02-19 11:20:00,1.691,1.6915,1.6909,1.6913,422800000.0
2009-02-19 11:21:00,1.69125,1.6913,1.6908,1.69105,461200002.0
2009-02-19 11:22:00,1.69105,1.69105,1.6903,1.69085,486200000.0
2009-02-19 11:23:00,1.6908,1.691,1.6892,1.6895,518800000.0
2009-02-19 11:24:00,1.6895,1.6901,1.6895,1.68985,247600000.0
2009-02-19 11:25:00,1.6899,1.69005,1.6889,1.68925,351000000.0
2009-02-19 11:26:00,1.68925,1.68985,1.6891,1.6893,396800000.0
2009-02-19 11:27:00,1.6893,1.6896,1.68835,1.68845,501000000.0
2009-02-19 11:28:00,1.68855,1.68925,1.68835,1.68865,400200000.0
2009-02-19 11:29:00,1.6886,1.6891,1.68815,1.68875,428000000.0
2009-02-19 11:30:00,1.68885,1.68915,1.6867,1.6888,532000000.0
2009-02-19 11:31:00,1.6891,1.68985,1.68855,1.68965,445600000.0
2009-02-19 11:32:00,1.68965,1.6899,1.68845,1.6888,427000000.0
2009-02-19 11:33:00,1.6887,1.6892,1.68805,1.68865,348000000.0
2009-02-19 11:34:00,1.68855,1.68925,1.68745,1.6878,393600000.0
2009-02-19 11:35:00,1.6878,1.6881,1.6871,1.68735,333200000.0
2009-02-19 11:36:00,1.6874,1.68885,1.68705,1.68815,488200000.0
2009-02-19 11:37:00,1.68805,1.68875,1.6878,1.68865,358000000.0
2009-02-19 11:38:00,1.68865,1.68935,1.6886,1.68875,460400000.0
2009-02-19 11:39:00,1.6887,1.68935,1.68835,1.6893,406400000.0
2009-02-19 11:40:00,1.68945,1.68995,1.6886,1.68985,526400000.0
2009-02-19 11:41:00,1.68985,1.69095,1.68985,1.69065,450200000.0
2009-02-19 11:42:00,1.69065,1.69355,1.6906,1.6927,501800000.0
2009-02-19 11:43:00,1.69275,1.69275,1.6911,1.69165,514400000.0
2009-02-19 11:44:00,1.6917,1.6924,1.6915,1.6918,387400000.0
2009-02-19 11:45:00,1.69185,1.69275,1.6915,1.69275,552800002.0
2009-02-19 11:46:00,1.6928,1.69305,1.6917,1.69285,450600000.0
2009-02-19 11:47:00,1.69285,1.69285,1.69135,1.6919,386800000.0
2009-02-19 11:48:00,1.6919,1.6925,1.6914,1.69185,565000000.0
2009-02-19 11:49:00,1.69185,1.69235,1.6915,1.6923,247400000.0
2009-02-19 11:50:00,1.69235,1.6928,1.692,1.69255,317400000.0
2009-02-19 11:51:00,1.69245,1.69315,1.6922,1.6928,397800000.0
2009-02-19 11:52:00,1.6928,1.69325,1.69275,1.6928,316200000.0
2009-02-19 11:53:00,1.69275,1.69345,1.69185,1.69345,354800000.0
2009-02-19 11:54:00,1.69315,1.69365,1.69255,1.6928,349400000.0
2009-02-19 11:55:00,1.69275,1.69295,1.6923,1.69235,407400000.0
2009-02-19 11:56:00,1.6924,1.6925,1.6902,1.69025,523000000.0
2009-02-19 11:57:00,1.69025,1.69025,1.68845,1.68855,406600000.0
2009-02-19 11:58:00,1.68855,1.68855,1.6873,1.6873,466800000.0
2009-02-19 11:59:00,1.6873,1.68755,1.6868,1.6875,460800000.0
2009-02-19 12:00:00,1.6875,1.6883,1.68715,1.68815,230000000.0
2009-02-19 12:01:00,1.6882,1.6885,1.6878,1.68815,450000000.0
2009-02-19 12:02:00,1.68825,1.69,1.6879,1.6896,440200000.0
2009-02-19 12:03:00,1.6896,1.6906,1.6893,1.69025,673400000.0
2009-02-19 12:04:00,1.69025,1.6908,1.68965,1.6901,501800000.0
2009-02-19 12:05:00,1.69,1.69,1.689,1.68965,498800000.0
2009-02-19 12:06:00,1.68965,1.69015,1.6894,1.68985,428600000.0
2009-02-19 12:07:00,1.69,1.69,1.68935,1.6896,323800000.0
2009-02-19 12:08:00,1.68955,1.69115,1.6895,1.6911,448800000.0
2009-02-19 12:09:00,1.6911,1.6911,1.69015,1.69065,396600000.0
2009-02-19 12:10:00,1.6907,1.6908,1.6903,1.6903,318400000.0
2009-02-19 12:11:00,1.69035,1.69135,1.69015,1.69135,240200000.0
2009-02-19 12:12:00,1.6914,1.6936,1.6914,1.692,536000000.0
2009-02-19 12:13:00,1.69185,1.69185,1.69055,1.6906,320800000.0
2009-02-19 12:14:00,1.6906,1.69075,1.6887,1.68945,479200000.0
2009-02-19 12:15:00,1.6893,1.68955,1.68895,1.68935,399400000.0
2009-02-19 12:16:00,1.68935,1.68985,1.68915,1.68965,342800000.0
2009-02-19 12:17:00,1.6896,1.6912,1.6896,1.6911,405000000.0
2009-02-19 12:18:00,1.6911,1.6928,1.6907,1.6914,506000000.0
2009-02-19 12:19:00,1.6914,1.69225,1.6914,1.6921,429400000.0
2009-02-19 12:20:00,1.69205,1.69225,1.69105,1.69125,351800000.0
2009-02-19 12:21:00,1.6913,1.6919,1.691,1.6917,470000000.0
2009-02-19 12:22:00,1.6916,1.6917,1.69125,1.6916,281800000.0
2009-02-19 12:23:00,1.6915,1.69205,1.6911,1.6919,457000000.0
2009-02-19 12:24:00,1.6919,1.69235,1.6917,1.6917,475800000.0
2009-02-19 12:25:00,1.69185,1.692,1.69155,1.69175,308200000.0
2009-02-19 12:26:00,1.69175,1.69175,1.69085,1.69085,337200000.0
2009-02-19 12:27:00,1.69085,1.6913,1.6907,1.6911,354400000.0
2009-02-19 12:28:00,1.6911,1.69125,1.6905,1.69085,432200000.0
2009-02-19 12:29:00,1.6909,1.6909,1.69,1.69045,221800000.0
2009-02-19 12:30:00,1.69045,1.69065,1.6901,1.69025,357000000.0
2009-02-19 12:31:00,1.6902,1.69035,1.68995,1.6901,365800000.0
2009-02-19 12:32:00,1.6901,1.69035,1.68965,1.69035,371200000.0
2009-02-19 12:33:00,1.69035,1.69055,1.68995,1.69045,321200000.0
2009-02-19 12:34:00,1.69045,1.69115,1.69045,1.69105,291200000.0
2009-02-19 12:35:00,1.69095,1.69115,1.6906,1.6907,397400000.0
2009-02-19 12:36:00,1.69085,1.6911,1.69075,1.69075,209200000.0
2009-02-19 12:37:00,1.6908,1.69105,1.6908,1.6908,259600000.0
2009-02-19 12:38:00,1.6908,1.6918,1.6908,1.6914,361000000.0
2009-02-19 12:39:00,1.69145,1.69175,1.69085,1.69175,447000000.0
2009-02-19 12:40:00,1.69175,1.69175,1.69075,1.6912,315600000.0
2009-02-19 12:41:00,1.69135,1.69235,1.69135,1.6922,425800000.0
2009-02-19 12:42:00,1.6923,1.69265,1.69195,1.6921,344200000.0
2009-02-19 12:43:00,1.6922,1.6928,1.6922,1.6925,404800000.0
2009-02-19 12:44:00,1.6925,1.69275,1.69205,1.69205,440000000.0
2009-02-19 12:45:00,1.69215,1.6926,1.6918,1.6918,340200000.0
2009-02-19 12:46:00,1.69175,1.69175,1.6906,1.69065,310000000.0
2009-02-19 12:47:00,1.6907,1.69215,1.69065,1.69135,546000000.0
2009-02-19 12:48:00,1.69145,1.69185,1.69115,1.69125,421600000.0
2009-02-19 12:49:00,1.69125,1.69125,1.6907,1.691,353400000.0
2009-02-19 12:50:00,1.6909,1.691,1.69075,1.6908,414200002.0
2009-02-19 12:51:00,1.6908,1.6914,1.6908,1.69115,261200000.0
2009-02-19 12:52:00,1.6912,1.6912,1.68965,1.68995,273000000.0
2009-02-19 12:53:00,1.68995,1.6909,1.68965,1.6909,349000000.0
2009-02-19 12:54:00,1.69085,1.69115,1.69035,1.6904,267400000.0
2009-02-19 12:55:00,1.69055,1.69105,1.6904,1.6905,311000000.0
2009-02-19 12:56:00,1.69045,1.691,1.69045,1.6906,243800000.0
2009-02-19 12:57:00,1.6906,1.69095,1.69015,1.69015,522200000.0
2009-02-19 12:58:00,1.69015,1.69035,1.6867,1.68755,506400000.0
2009-02-19 12:59:00,1.68755,1.6884,1.68715,1.6884,257600000.0
2009-02-19 13:00:00,1.6885,1.68905,1.68845,1.68875,433600001.0
2009-02-19 13:01:00,1.6889,1.69035,1.6886,1.69035,509000000.0
2009-02-19 13:02:00,1.69035,1.69065,1.6898,1.69015,404200000.0
2009-02-19 13:03:00,1.69015,1.69235,1.6901,1.69215,438000000.0
2009-02-19 13:04:00,1.69215,1.69275,1.6917,1.69245,420400000.0
2009-02-19 13:05:00,1.69255,1.69265,1.6912,1.6917,385000000.0
2009-02-19 13:06:00,1.6917,1.69265,1.69115,1.69235,351200000.0
2009-02-19 13:07:00,1.69245,1.69325,1.69235,1.69265,464400000.0
2009-02-19 13:08:00,1.69275,1.69305,1.69195,1.69225,451200000.0
2009-02-19 13:09:00,1.6923,1.69265,1.6922,1.69255,394200000.0
2009-02-19 13:10:00,1.6925,1.6931,1.6922,1.6929,490400000.0
2009-02-19 13:11:00,1.693,1.69355,1.69295,1.69325,263400000.0
2009-02-19 13:12:00,1.69335,1.6934,1.69255,1.69265,126600000.0
2009-02-19 13:13:00,1.6927,1.69345,1.6925,1.6934,334000001.0
2009-02-19 13:14:00,1.69325,1.69345,1.69215,1.69245,311400000.0
2009-02-19 13:15:00,1.6925,1.6925,1.69155,1.69155,306800000.0
2009-02-19 13:16:00,1.69155,1.6921,1.6915,1.69185,300400000.0
2009-02-19 13:17:00,1.69195,1.6925,1.69175,1.69235,308600000.0
2009-02-19 13:18:00,1.69235,1.69265,1.69185,1.6923,441400000.0
2009-02-19 13:19:00,1.6923,1.6925,1.6916,1.6918,244800000.0
2009-02-19 13:20:00,1.6918,1.6922,1.6917,1.69215,327000000.0
2009-02-19 13:21:00,1.69215,1.69345,1.69215,1.69345,247400000.0
2009-02-19 13:22:00,1.69335,1.69355,1.6923,1.69265,428200000.0
2009-02-19 13:23:00,1.69265,1.6929,1.69225,1.69285,411600000.0
2009-02-19 13:24:00,1.69285,1.6932,1.69215,1.69215,406400000.0
2009-02-19 13:25:00,1.6922,1.69235,1.69195,1.692,219400000.0
2009-02-19 13:26:00,1.692,1.69245,1.69185,1.6921,216200000.0
2009-02-19 13:27:00,1.6922,1.6928,1.6919,1.6926,293000000.0
2009-02-19 13:28:00,1.69265,1.69265,1.6923,1.69245,226000000.0
2009-02-19 13:29:00,1.69255,1.6926,1.6915,1.69185,269800000.0
2009-02-19 13:30:00,1.6918,1.6921,1.69165,1.69205,266200000.0
2009-02-19 13:31:00,1.69205,1.69205,1.69125,1.6919,222600000.0
2009-02-19 13:32:00,1.692,1.692,1.69115,1.69125,295600000.0
2009-02-19 13:33:00,1.6912,1.6912,1.69065,1.6908,379200000.0
2009-02-19 13:34:00,1.69075,1.6916,1.6907,1.69145,161400000.0
2009-02-19 13:35:00,1.6915,1.6919,1.69135,1.69185,369600000.0
2009-02-19 13:36:00,1.69165,1.692,1.69155,1.69175,435800000.0
2009-02-19 13:37:00,1.6919,1.69215,1.69155,1.6917,311200000.0
2009-02-19 13:38:00,1.69175,1.6918,1.6914,1.6917,183200000.0
2009-02-19 13:39:00,1.6917,1.69185,1.6914,1.6917,198800000.0
2009-02-19 13:40:00,1.6917,1.6924,1.6917,1.6923,319400000.0
2009-02-19 13:41:00,1.6923,1.69275,1.69225,1.6924,491400000.0
2009-02-19 13:42:00,1.6923,1.6925,1.69205,1.69205,262200000.0
2009-02-19 13:43:00,1.692,1.6921,1.69175,1.69195,230600000.0
2009-02-19 13:44:00,1.69205,1.6926,1.69155,1.6918,595000000.0
2009-02-19 13:45:00,1.6918,1.69195,1.69125,1.6917,409800000.0
2009-02-19 13:46:00,1.69165,1.69225,1.69155,1.69175,410200000.0
2009-02-19 13:47:00,1.69175,1.6919,1.6915,1.6918,218000000.0
2009-02-19 13:48:00,1.6919,1.693,1.6918,1.693,321400000.0
2009-02-19 13:49:00,1.693,1.6935,1.6927,1.6928,370200000.0
2009-02-19 13:50:00,1.6928,1.69355,1.69205,1.6933,442800000.0
2009-02-19 13:51:00,1.6933,1.69345,1.6927,1.6928,368800000.0
2009-02-19 13:52:00,1.6928,1.6933,1.69255,1.69285,473800000.0
2009-02-19 13:53:00,1.6929,1.69305,1.69275,1.6929,202800000.0
2009-02-19 13:54:00,1.69285,1.6933,1.69275,1.6932,250000000.0
2009-02-19 13:55:00,1.6932,1.69355,1.69305,1.69355,326600000.0
2009-02-19 13:56:00,1.6936,1.6936,1.69315,1.6934,136200000.0
2009-02-19 13:57:00,1.69345,1.694,1.6934,1.69375,200400000.0
2009-02-19 13:58:00,1.69365,1.69375,1.6932,1.69335,379800000.0
2009-02-19 13:59:00,1.69335,1.69385,1.6933,1.69385,299000000.0
2009-02-19 14:00:00,1.69405,1.6957,1.69405,1.69535,366800000.0
2009-02-19 14:01:00,1.6955,1.69605,1.69455,1.69475,408800000.0
2009-02-19 14:02:00,1.69475,1.6953,1.6946,1.6946,532800000.0
2009-02-19 14:03:00,1.6947,1.69585,1.69455,1.69585,428800000.0
2009-02-19 14:04:00,1.69585,1.69645,1.69575,1.69585,501200000.0
2009-02-19 14:05:00,1.69575,1.69595,1.69485,1.69485,497400000.0
2009-02-19 14:06:00,1.6949,1.69505,1.6941,1.69425,435600000.0
2009-02-19 14:07:00,1.6941,1.69455,1.69355,1.69445,550400000.0
2009-02-19 14:08:00,1.69445,1.6946,1.6934,1.69355,472000000.0
2009-02-19 14:09:00,1.6936,1.69375,1.6931,1.6936,444000000.0
2009-02-19 14:10:00,1.6936,1.69385,1.69315,1.69315,228800000.0
2009-02-19 14:11:00,1.69305,1.69345,1.69305,1.6932,281600001.0
2009-02-19 14:12:00,1.6932,1.69345,1.69305,1.69325,183600000.0
2009-02-19 14:13:00,1.69325,1.6933,1.6924,1.6925,376000000.0
2009-02-19 14:14:00,1.6925,1.6927,1.69235,1.69255,102200000.0
2009-02-19 14:15:00,1.69255,1.69285,1.6919,1.6921,424000000.0
2009-02-19 14:16:00,1.6921,1.6928,1.6914,1.692,556800000.0
2009-02-19 14:17:00,1.692,1.69235,1.6915,1.69185,336000000.0
2009-02-19 14:18:00,1.69185,1.69195,1.6913,1.6913,486400000.0
2009-02-19 14:19:00,1.6913,1.6924,1.69105,1.69235,358000000.0
2009-02-19 14:20:00,1.69215,1.6929,1.69195,1.6929,491999999.0
2009-02-19 14:21:00,1.69275,1.69315,1.6926,1.69265,374600000.0
2009-02-19 14:22:00,1.69265,1.6933,1.69255,1.6932,358400000.0
2009-02-19 14:23:00,1.69325,1.6934,1.6926,1.69265,429400000.0
2009-02-19 14:24:00,1.6927,1.6931,1.6927,1.6931,293400000.0
2009-02-19 14:25:00,1.6931,1.6932,1.69255,1.69305,365200000.0
2009-02-19 14:26:00,1.69305,1.69385,1.69305,1.69345,320000000.0
2009-02-19 14:27:00,1.6934,1.6937,1.693,1.6931,326200000.0
2009-02-19 14:28:00,1.69305,1.69345,1.69265,1.69265,342400000.0
2009-02-19 14:29:00,1.69265,1.69265,1.69175,1.6921,338000000.0
2009-02-19 14:30:00,1.69215,1.6933,1.69215,1.693,420800000.0
2009-02-19 14:31:00,1.6929,1.6932,1.69225,1.6931,498400000.0
2009-02-19 14:32:00,1.6932,1.69395,1.6931,1.69375,427200000.0
2009-02-19 14:33:00,1.69375,1.69375,1.6927,1.6931,441600000.0
2009-02-19 14:34:00,1.6931,1.6932,1.69275,1.6931,280200000.0
2009-02-19 14:35:00,1.69315,1.6933,1.6925,1.6925,342000000.0
2009-02-19 14:36:00,1.6925,1.69325,1.6922,1.69265,293400000.0
2009-02-19 14:37:00,1.69265,1.6934,1.69265,1.69335,338200000.0
2009-02-19 14:38:00,1.69335,1.69345,1.6928,1.693,217800000.0
2009-02-19 14:39:00,1.6929,1.69315,1.6923,1.6923,335600000.0
2009-02-19 14:40:00,1.69235,1.69365,1.69235,1.6933,209800000.0
2009-02-19 14:41:00,1.6933,1.69335,1.69245,1.6925,353400000.0
2009-02-19 14:42:00,1.6925,1.693,1.6925,1.69275,333400000.0
2009-02-19 14:43:00,1.69275,1.6931,1.6923,1.6925,263800000.0
2009-02-19 14:44:00,1.6924,1.69245,1.6914,1.6917,355000000.0
2009-02-19 14:45:00,1.6917,1.69245,1.69135,1.69165,321800000.0
2009-02-19 14:46:00,1.6916,1.6916,1.6906,1.6911,243200000.0
2009-02-19 14:47:00,1.69105,1.6916,1.69095,1.6914,503600000.0
2009-02-19 14:48:00,1.6914,1.6929,1.6914,1.6924,382200000.0
2009-02-19 14:49:00,1.6924,1.6924,1.69145,1.69145,501400000.0
2009-02-19 14:50:00,1.6915,1.69185,1.69125,1.69185,513200000.0
2009-02-19 14:51:00,1.6919,1.6929,1.69185,1.69225,392000000.0
2009-02-19 14:52:00,1.69225,1.6924,1.6919,1.6921,182800000.0
2009-02-19 14:53:00,1.6922,1.6922,1.6916,1.6919,306600000.0
2009-02-19 14:54:00,1.69185,1.6925,1.69165,1.69245,245800000.0
2009-02-19 14:55:00,1.69245,1.69275,1.69225,1.6924,247800000.0
2009-02-19 14:56:00,1.6924,1.69275,1.6923,1.6923,311000000.0
2009-02-19 14:57:00,1.6923,1.6927,1.69205,1.69265,265000000.0
2009-02-19 14:58:00,1.69265,1.69265,1.69205,1.69205,321000000.0
2009-02-19 14:59:00,1.69205,1.6924,1.69205,1.69215,241400000.0
2009-02-19 15:00:00,1.69205,1.69215,1.69145,1.69185,438400000.0
2009-02-19 15:01:00,1.6917,1.69265,1.69155,1.6926,377400000.0
2009-02-19 15:02:00,1.69265,1.69275,1.6904,1.6907,475200000.0
2009-02-19 15:03:00,1.69055,1.6922,1.69055,1.692,384200000.0
2009-02-19 15:04:00,1.6921,1.6925,1.69165,1.69235,407800000.0
2009-02-19 15:05:00,1.69225,1.69315,1.6915,1.69155,341400000.0
2009-02-19 15:06:00,1.6916,1.6921,1.6915,1.6919,213400000.0
2009-02-19 15:07:00,1.692,1.69215,1.69155,1.692,455400000.0
2009-02-19 15:08:00,1.69195,1.69235,1.6919,1.6923,187600000.0
2009-02-19 15:09:00,1.6923,1.6924,1.69115,1.69115,269800000.0
2009-02-19 15:10:00,1.69115,1.6913,1.6903,1.6906,446600000.0
2009-02-19 15:11:00,1.69055,1.6913,1.68965,1.6898,390800000.0
2009-02-19 15:12:00,1.68975,1.69035,1.68975,1.69005,419600000.0
2009-02-19 15:13:00,1.6901,1.69065,1.6898,1.69015,414600000.0
2009-02-19 15:14:00,1.69015,1.69185,1.6898,1.69185,494000000.0
2009-02-19 15:15:00,1.6918,1.69185,1.6885,1.6888,460800000.0
2009-02-19 15:16:00,1.6888,1.68925,1.6885,1.68895,425200000.0
2009-02-19 15:17:00,1.6891,1.6893,1.68825,1.6886,273000000.0
2009-02-19 15:18:00,1.6886,1.68895,1.6884,1.6888,302400000.0
2009-02-19 15:19:00,1.6888,1.6892,1.6888,1.6891,289000000.0
2009-02-19 15:20:00,1.689,1.6895,1.68875,1.689,243600000.0
2009-02-19 15:21:00,1.6892,1.6892,1.68855,1.68855,334000000.0
2009-02-19 15:22:00,1.68855,1.6888,1.68835,1.68865,193600000.0
2009-02-19 15:23:00,1.68865,1.6891,1.6886,1.689,380800000.0
2009-02-19 15:24:00,1.689,1.68905,1.6885,1.6888,292400000.0
2009-02-19 15:25:00,1.6889,1.6889,1.688,1.68825,310200000.0
2009-02-19 15:26:00,1.6882,1.68845,1.68805,1.68835,239800000.0
2009-02-19 15:27:00,1.68835,1.6889,1.68835,1.6885,329400000.0
2009-02-19 15:28:00,1.68845,1.6887,1.6882,1.68865,297600000.0
2009-02-19 15:29:00,1.6887,1.68875,1.6879,1.6881,192600000.0
2009-02-19 15:30:00,1.68815,1.6886,1.6877,1.688,405600000.0
2009-02-19 15:31:00,1.688,1.6887,1.6878,1.6883,398600000.0
2009-02-19 15:32:00,1.6885,1.6887,1.68775,1.68815,435800000.0
2009-02-19 15:33:00,1.68815,1.6886,1.6879,1.688,434000000.0
2009-02-19 15:34:00,1.688,1.68895,1.688,1.6888,289600000.0
2009-02-19 15:35:00,1.6887,1.6887,1.68825,1.68825,226400000.0
2009-02-19 15:36:00,1.68825,1.6887,1.68825,1.68865,275200000.0
2009-02-19 15:37:00,1.68855,1.68935,1.6882,1.6888,295800000.0
2009-02-19 15:38:00,1.68885,1.68915,1.6885,1.68885,337600000.0
2009-02-19 15:39:00,1.6888,1.6902,1.6885,1.68965,397000000.0
2009-02-19 15:40:00,1.6897,1.6897,1.689,1.68945,380600000.0
2009-02-19 15:41:00,1.6894,1.68945,1.6885,1.68865,436400000.0
2009-02-19 15:42:00,1.68865,1.68885,1.68825,1.68825,500800000.0
2009-02-19 15:43:00,1.68825,1.68915,1.68805,1.6881,439200000.0
2009-02-19 15:44:00,1.68805,1.68805,1.68725,1.6875,537000000.0
2009-02-19 15:45:00,1.6876,1.6876,1.68715,1.6872,424200000.0
2009-02-19 15:46:00,1.6872,1.6889,1.6872,1.68815,425400000.0
2009-02-19 15:47:00,1.68815,1.68855,1.68785,1.68825,400800000.0
2009-02-19 15:48:00,1.68825,1.68845,1.6876,1.6876,345400000.0
2009-02-19 15:49:00,1.6876,1.68875,1.6873,1.68865,394400000.0
2009-02-19 15:50:00,1.68865,1.6891,1.68855,1.689,250200000.0
2009-02-19 15:51:00,1.689,1.68915,1.6879,1.68845,369000000.0
2009-02-19 15:52:00,1.68845,1.68895,1.6884,1.6888,269400000.0
2009-02-19 15:53:00,1.68885,1.68985,1.68865,1.6897,254600000.0
2009-02-19 15:54:00,1.6896,1.6907,1.6896,1.6906,252000000.0
2009-02-19 15:55:00,1.6906,1.6923,1.6902,1.69205,303700000.0
2009-02-19 15:56:00,1.6923,1.693,1.6915,1.693,493600001.0
2009-02-19 15:57:00,1.6927,1.6946,1.6927,1.6944,342300000.0
2009-02-19 15:58:00,1.6944,1.6958,1.69435,1.6954,393800000.0
2009-02-19 15:59:00,1.6954,1.6958,1.69475,1.6952,352000000.0
2009-02-19 16:00:00,1.6953,1.6953,1.6944,1.69465,359000000.0
2009-02-19 16:01:00,1.6946,1.695,1.6945,1.6946,273800000.0
2009-02-19 16:02:00,1.69455,1.6947,1.69405,1.69435,283200000.0
2009-02-19 16:03:00,1.69425,1.69445,1.69305,1.69315,360600000.0
2009-02-19 16:04:00,1.69315,1.6936,1.69305,1.6933,363000000.0
2009-02-19 16:05:00,1.6933,1.6936,1.69305,1.69305,440800000.0
2009-02-19 16:06:00,1.69305,1.69355,1.693,1.6933,457800000.0
2009-02-19 16:07:00,1.6933,1.69355,1.6928,1.6929,442000000.0
2009-02-19 16:08:00,1.6929,1.69305,1.69265,1.69305,391600000.0
2009-02-19 16:09:00,1.69315,1.6933,1.6916,1.6916,427400000.0
2009-02-19 16:10:00,1.6916,1.69175,1.69155,1.69155,274400000.0
2009-02-19 16:11:00,1.69155,1.6916,1.6907,1.69145,417400000.0
2009-02-19 16:12:00,1.6914,1.6923,1.6908,1.69105,295000000.0
2009-02-19 16:13:00,1.69105,1.69185,1.69095,1.69155,385200000.0
2009-02-19 16:14:00,1.6917,1.69215,1.69115,1.6919,385000000.0
2009-02-19 16:15:00,1.6918,1.6921,1.69125,1.69125,380400000.0
2009-02-19 16:16:00,1.69135,1.6914,1.69105,1.69125,300000000.0
2009-02-19 16:17:00,1.69125,1.69145,1.69115,1.69145,294600000.0
2009-02-19 16:18:00,1.6913,1.6915,1.691,1.69115,362000000.0
2009-02-19 16:19:00,1.69115,1.6913,1.69085,1.69105,296400000.0
2009-02-19 16:20:00,1.691,1.6913,1.691,1.6912,350800000.0
2009-02-19 16:21:00,1.6912,1.6928,1.6912,1.69275,307200000.0
2009-02-19 16:22:00,1.6927,1.6931,1.6922,1.69235,201000000.0
2009-02-19 16:23:00,1.692,1.6923,1.6915,1.69175,378200000.0
2009-02-19 16:24:00,1.69175,1.69205,1.6904,1.6908,458000000.0
2009-02-19 16:25:00,1.6908,1.6913,1.6906,1.6913,442600000.0
2009-02-19 16:26:00,1.6912,1.69135,1.69035,1.69095,310000000.0
2009-02-19 16:27:00,1.69055,1.691,1.6905,1.6907,229200000.0
2009-02-19 16:28:00,1.6907,1.691,1.69025,1.69075,331000000.0
2009-02-19 16:29:00,1.69075,1.69105,1.69065,1.6907,269600000.0
2009-02-19 16:30:00,1.6907,1.6908,1.68965,1.6899,421400000.0
2009-02-19 16:31:00,1.6899,1.6901,1.68955,1.68995,375400000.0
2009-02-19 16:32:00,1.68995,1.6903,1.6899,1.69005,331200000.0
2009-02-19 16:33:00,1.69005,1.69055,1.68995,1.6904,267200000.0
2009-02-19 16:34:00,1.69045,1.6905,1.6898,1.6899,250200000.0
2009-02-19 16:35:00,1.68995,1.69125,1.68995,1.6903,374400000.0
2009-02-19 16:36:00,1.6903,1.6911,1.68915,1.68935,493800000.0
2009-02-19 16:37:00,1.68925,1.6894,1.68855,1.68905,416200000.0
2009-02-19 16:38:00,1.689,1.6899,1.689,1.68925,321400000.0
2009-02-19 16:39:00,1.6893,1.6897,1.6872,1.6876,343400000.0
2009-02-19 16:40:00,1.6876,1.68805,1.68735,1.68755,351200000.0
2009-02-19 16:41:00,1.68755,1.68895,1.68755,1.68845,423600000.0
2009-02-19 16:42:00,1.68835,1.6886,1.68735,1.6881,460800000.0
2009-02-19 16:43:00,1.688,1.6884,1.6877,1.6879,443400000.0
2009-02-19 16:44:00,1.68795,1.6886,1.68785,1.68785,403800000.0
2009-02-19 16:45:00,1.6878,1.6885,1.6878,1.68825,436000000.0
2009-02-19 16:46:00,1.68825,1.68845,1.68755,1.68825,372000000.0
2009-02-19 16:47:00,1.68835,1.68835,1.68705,1.68755,496400000.0
2009-02-19 16:48:00,1.68755,1.6881,1.68725,1.6875,392400000.0
2009-02-19 16:49:00,1.68755,1.68765,1.6867,1.6869,362400000.0
2009-02-19 16:50:00,1.68695,1.6877,1.68675,1.687,386200000.0
2009-02-19 16:51:00,1.6871,1.6875,1.6868,1.68705,344600000.0
2009-02-19 16:52:00,1.68715,1.68815,1.68675,1.6872,365800000.0
2009-02-19 16:53:00,1.68715,1.6873,1.6866,1.6867,322800000.0
2009-02-19 16:54:00,1.6867,1.68735,1.68625,1.6866,356400000.0
2009-02-19 16:55:00,1.6866,1.68695,1.6864,1.68675,333400000.0
2009-02-19 16:56:00,1.68665,1.68795,1.6865,1.68785,433600000.0
2009-02-19 16:57:00,1.6878,1.6886,1.68765,1.68805,311400000.0
2009-02-19 16:58:00,1.68805,1.68885,1.6877,1.68885,173200000.0
2009-02-19 16:59:00,1.6889,1.68925,1.6874,1.6875,254600000.0
2009-02-19 17:00:00,1.6873,1.68825,1.6862,1.68785,331600000.0
2009-02-19 17:01:00,1.6875,1.68765,1.6861,1.6861,368600000.0
2009-02-19 17:02:00,1.68615,1.6868,1.68575,1.68665,336400000.0
2009-02-19 17:03:00,1.6866,1.68815,1.6865,1.688,354400000.0
2009-02-19 17:04:00,1.688,1.6887,1.68755,1.68775,359400000.0
2009-02-19 17:05:00,1.6876,1.6877,1.6869,1.687,418400000.0
2009-02-19 17:06:00,1.68695,1.68695,1.6861,1.68655,324800000.0
2009-02-19 17:07:00,1.68685,1.68685,1.6854,1.6855,390400000.0
2009-02-19 17:08:00,1.6855,1.6855,1.6841,1.6843,224800000.0
2009-02-19 17:09:00,1.68445,1.68455,1.68275,1.6841,450400000.0
2009-02-19 17:10:00,1.68405,1.68405,1.68245,1.68245,406800000.0
2009-02-19 17:11:00,1.68235,1.68275,1.6814,1.682,227000000.0
2009-02-19 17:12:00,1.68195,1.6824,1.68165,1.68185,429800000.0
2009-02-19 17:13:00,1.68185,1.68225,1.68175,1.68215,307600000.0
2009-02-19 17:14:00,1.6823,1.68235,1.6811,1.68135,418600000.0
2009-02-19 17:15:00,1.6814,1.68175,1.68095,1.68115,252200000.0
2009-02-19 17:16:00,1.68135,1.6821,1.6813,1.68195,258400000.0
2009-02-19 17:17:00,1.6821,1.68235,1.6811,1.68135,415600000.0
2009-02-19 17:18:00,1.68135,1.68175,1.68105,1.68105,390000000.0
2009-02-19 17:19:00,1.6813,1.6818,1.67985,1.67985,469200000.0
2009-02-19 17:20:00,1.6799,1.6805,1.67955,1.68,371600000.0
2009-02-19 17:21:00,1.68,1.68035,1.67845,1.67895,407600000.0
2009-02-19 17:22:00,1.679,1.679,1.67765,1.6777,415800000.0
2009-02-19 17:23:00,1.67785,1.6786,1.6776,1.67815,418600000.0
2009-02-19 17:24:00,1.67825,1.6792,1.6781,1.67815,404600000.0
2009-02-19 17:25:00,1.67815,1.67865,1.67735,1.67745,395200000.0
2009-02-19 17:26:00,1.67735,1.67835,1.67705,1.6778,517800000.0
2009-02-19 17:27:00,1.6778,1.67825,1.6761,1.67625,397200000.0
2009-02-19 17:28:00,1.6761,1.6775,1.6761,1.67725,417800000.0
2009-02-19 17:29:00,1.6774,1.67795,1.67725,1.6775,361600000.0
2009-02-19 17:30:00,1.6775,1.6778,1.67705,1.6778,362600000.0
2009-02-19 17:31:00,1.6778,1.67825,1.67655,1.67825,377600000.0
2009-02-19 17:32:00,1.67825,1.6785,1.6781,1.6784,379000000.0
2009-02-19 17:33:00,1.67835,1.6786,1.67725,1.67755,335800000.0
2009-02-19 17:34:00,1.67765,1.67775,1.67625,1.6764,333000000.0
2009-02-19 17:35:00,1.67645,1.67705,1.67645,1.67655,478600001.0
2009-02-19 17:36:00,1.67655,1.67755,1.67655,1.67745,421400000.0
2009-02-19 17:37:00,1.67745,1.67755,1.67695,1.6773,355000000.0
2009-02-19 17:38:00,1.6772,1.6774,1.67685,1.6771,365000000.0
2009-02-19 17:39:00,1.6771,1.67735,1.6769,1.677,263000000.0
2009-02-19 17:40:00,1.677,1.677,1.67645,1.67665,184200000.0
2009-02-19 17:41:00,1.6767,1.6773,1.6765,1.6769,278700000.0
2009-02-19 17:42:00,1.6769,1.6772,1.6768,1.6771,369200000.0
2009-02-19 17:43:00,1.6771,1.6772,1.6765,1.677,405200000.0
2009-02-19 17:44:00,1.677,1.67745,1.67695,1.67715,394400000.0
2009-02-19 17:45:00,1.67715,1.678,1.6767,1.6777,459000000.0
2009-02-19 17:46:00,1.67775,1.67915,1.67775,1.67835,380000000.0
2009-02-19 17:47:00,1.67835,1.67945,1.67825,1.67945,388400000.0
2009-02-19 17:48:00,1.6794,1.67945,1.67855,1.6788,470400000.0
2009-02-19 17:49:00,1.6788,1.67905,1.67855,1.67905,272200000.0
2009-02-19 17:50:00,1.67905,1.67955,1.6788,1.6792,371400000.0
2009-02-19 17:51:00,1.6792,1.67955,1.67835,1.67915,372200000.0
2009-02-19 17:52:00,1.67915,1.6793,1.678,1.67835,358000000.0
2009-02-19 17:53:00,1.67825,1.6787,1.67765,1.6779,483400000.0
2009-02-19 17:54:00,1.67795,1.6784,1.6779,1.67825,475200000.0
2009-02-19 17:55:00,1.6782,1.67835,1.67745,1.6783,441000000.0
2009-02-19 17:56:00,1.6783,1.6789,1.6782,1.67855,463400000.0
2009-02-19 17:57:00,1.67865,1.6788,1.6785,1.6785,287800000.0
2009-02-19 17:58:00,1.6785,1.6787,1.6774,1.6778,429600000.0
2009-02-19 17:59:00,1.678,1.6789,1.6777,1.6787,444000000.0
2009-02-19 18:00:00,1.67865,1.6788,1.67775,1.67845,448600000.0
2009-02-19 18:01:00,1.67845,1.67875,1.67745,1.67835,415600000.0
2009-02-19 18:02:00,1.6784,1.67975,1.67815,1.679,427000000.0
2009-02-19 18:03:00,1.679,1.68035,1.6787,1.68035,373000000.0
2009-02-19 18:04:00,1.6804,1.6804,1.6799,1.68,269200000.0
2009-02-19 18:05:00,1.6799,1.6801,1.67905,1.67925,414000000.0
2009-02-19 18:06:00,1.67915,1.68045,1.67905,1.6803,385800000.0
2009-02-19 18:07:00,1.6803,1.6805,1.6793,1.67935,298600000.0
2009-02-19 18:08:00,1.67935,1.6794,1.67875,1.67885,309800000.0
2009-02-19 18:09:00,1.6788,1.67985,1.67855,1.67985,400400000.0
2009-02-19 18:10:00,1.67985,1.68045,1.6797,1.6802,444800000.0
2009-02-19 18:11:00,1.6801,1.681,1.68005,1.68095,289000000.0
2009-02-19 18:12:00,1.68095,1.6816,1.6807,1.68125,431800000.0
2009-02-19 18:13:00,1.68125,1.6822,1.68105,1.6822,425000000.0
2009-02-19 18:14:00,1.6823,1.6823,1.68075,1.6813,451600000.0
2009-02-19 18:15:00,1.6812,1.6816,1.6796,1.67975,432600000.0
2009-02-19 18:16:00,1.67965,1.67965,1.6789,1.6793,267200000.0
2009-02-19 18:17:00,1.6792,1.68035,1.67905,1.68035,349000000.0
2009-02-19 18:18:00,1.6802,1.6809,1.6802,1.6806,447000000.0
2009-02-19 18:19:00,1.6808,1.6808,1.6799,1.6807,358200000.0
2009-02-19 18:20:00,1.6807,1.68115,1.68055,1.68055,282800000.0
2009-02-19 18:21:00,1.68065,1.6811,1.68065,1.6808,400200000.0
2009-02-19 18:22:00,1.68075,1.6808,1.6802,1.6803,375600000.0
2009-02-19 18:23:00,1.6803,1.68215,1.6795,1.68215,337400000.0
2009-02-19 18:24:00,1.68215,1.68305,1.68155,1.682,424800000.0
2009-02-19 18:25:00,1.682,1.68235,1.6812,1.6821,317200000.0
2009-02-19 18:26:00,1.6821,1.6821,1.6809,1.68135,318600000.0
2009-02-19 18:27:00,1.68135,1.68135,1.68095,1.68105,248000000.0
2009-02-19 18:28:00,1.68105,1.6812,1.68095,1.6811,131200000.0
2009-02-19 18:29:00,1.6811,1.68115,1.68075,1.6809,270600000.0
2009-02-19 18:30:00,1.68095,1.6811,1.6807,1.6807,308600000.0
2009-02-19 18:31:00,1.6809,1.6809,1.6805,1.6807,297400000.0
2009-02-19 18:32:00,1.6807,1.6807,1.6793,1.67945,327800000.0
2009-02-19 18:33:00,1.67945,1.67945,1.67865,1.67875,481200000.0
2009-02-19 18:34:00,1.67875,1.6796,1.67865,1.6796,362600000.0
2009-02-19 18:35:00,1.67955,1.6796,1.67895,1.6792,406400000.0
2009-02-19 18:36:00,1.67915,1.6796,1.6791,1.6792,438400000.0
2009-02-19 18:37:00,1.6793,1.6798,1.679,1.6796,325600000.0
2009-02-19 18:38:00,1.6796,1.68055,1.67935,1.68045,329400000.0
2009-02-19 18:39:00,1.68055,1.68065,1.6803,1.6803,258200000.0
2009-02-19 18:40:00,1.6803,1.68075,1.6797,1.68035,334800000.0
2009-02-19 18:41:00,1.68015,1.68105,1.6801,1.68095,428400000.0
2009-02-19 18:42:00,1.6809,1.68125,1.67995,1.68005,350200000.0
2009-02-19 18:43:00,1.68005,1.6809,1.67985,1.68035,356400000.0
2009-02-19 18:44:00,1.6803,1.6818,1.6802,1.6816,359400000.0
2009-02-19 18:45:00,1.6816,1.68205,1.6811,1.6814,454800000.0
2009-02-19 18:46:00,1.6814,1.6823,1.681,1.68215,415200000.0
2009-02-19 18:47:00,1.6821,1.68215,1.681,1.6813,349200000.0
2009-02-19 18:48:00,1.6813,1.68175,1.6812,1.68135,308200000.0
2009-02-19 18:49:00,1.68125,1.6813,1.6804,1.68055,452800000.0
2009-02-19 18:50:00,1.68055,1.6818,1.68015,1.6818,451000000.0
2009-02-19 18:51:00,1.6818,1.6822,1.6811,1.68115,340000000.0
2009-02-19 18:52:00,1.68115,1.68115,1.68035,1.68075,276800000.0
2009-02-19 18:53:00,1.6804,1.6807,1.68015,1.6804,263600000.0
2009-02-19 18:54:00,1.6804,1.68065,1.68025,1.6806,258200000.0
2009-02-19 18:55:00,1.6806,1.6807,1.68025,1.68045,156600000.0
2009-02-19 18:56:00,1.68055,1.6807,1.68035,1.6807,280200000.0
2009-02-19 18:57:00,1.6807,1.6807,1.67985,1.6803,348600000.0
2009-02-19 18:58:00,1.6802,1.6806,1.67965,1.68025,299000000.0
2009-02-19 18:59:00,1.6801,1.6804,1.6797,1.68015,260200000.0
2009-02-19 19:00:00,1.67975,1.6805,1.67965,1.6804,248000000.0
2009-02-19 19:01:00,1.6804,1.68055,1.6801,1.68015,236800000.0
2009-02-19 19:02:00,1.68015,1.6802,1.67965,1.6798,226400000.0
2009-02-19 19:03:00,1.6798,1.6804,1.67835,1.679,296200000.0
2009-02-19 19:04:00,1.679,1.6794,1.6787,1.679,212000000.0
2009-02-19 19:05:00,1.67915,1.6802,1.6786,1.67865,339200000.0
2009-02-19 19:06:00,1.6788,1.67905,1.67835,1.6787,235200000.0
2009-02-19 19:07:00,1.6787,1.67875,1.6781,1.67865,429200000.0
2009-02-19 19:08:00,1.67865,1.67965,1.6786,1.67905,347200000.0
2009-02-19 19:09:00,1.67905,1.67925,1.67855,1.6786,301400000.0
2009-02-19 19:10:00,1.6787,1.6792,1.67825,1.67905,310800000.0
2009-02-19 19:11:00,1.679,1.6802,1.679,1.67985,263400000.0
2009-02-19 19:12:00,1.68,1.6804,1.6798,1.6801,215800000.0
2009-02-19 19:13:00,1.6801,1.6803,1.6795,1.67955,194000000.0
2009-02-19 19:14:00,1.6796,1.6797,1.67885,1.6797,185400000.0
2009-02-19 19:15:00,1.67995,1.68035,1.6792,1.6793,330200000.0
2009-02-19 19:16:00,1.6793,1.68,1.679,1.6791,330200000.0
2009-02-19 19:17:00,1.67915,1.6794,1.67895,1.679,263000000.0
2009-02-19 19:18:00,1.67885,1.6795,1.67885,1.6792,168000000.0
2009-02-19 19:19:00,1.6792,1.6794,1.6787,1.679,234000000.0
2009-02-19 19:20:00,1.6789,1.67905,1.6782,1.67845,187400000.0
2009-02-19 19:21:00,1.6785,1.67985,1.67845,1.67955,244800000.0
2009-02-19 19:22:00,1.6794,1.6806,1.6794,1.68035,244000000.0
2009-02-19 19:23:00,1.68035,1.68045,1.67975,1.68005,220000000.0
2009-02-19 19:24:00,1.68005,1.68025,1.67985,1.67985,165200000.0
2009-02-19 19:25:00,1.67985,1.68025,1.67985,1.6802,103000000.0
2009-02-19 19:26:00,1.6801,1.6803,1.68,1.68,112800000.0
2009-02-19 19:27:00,1.68,1.68005,1.6787,1.6795,173400000.0
2009-02-19 19:28:00,1.6795,1.6801,1.67935,1.67935,259000000.0
2009-02-19 19:29:00,1.67935,1.6799,1.67915,1.6797,226800000.0
2009-02-19 19:30:00,1.6798,1.6809,1.67955,1.6804,303800000.0
2009-02-19 19:31:00,1.6804,1.681,1.6804,1.68085,172200000.0
2009-02-19 19:32:00,1.68085,1.68085,1.6801,1.6805,156200000.0
2009-02-19 19:33:00,1.68045,1.68055,1.6789,1.6793,305400000.0
2009-02-19 19:34:00,1.6793,1.6802,1.6793,1.6802,224200000.0
2009-02-19 19:35:00,1.68035,1.6812,1.67975,1.681,436800000.0
2009-02-19 19:36:00,1.68105,1.6815,1.6808,1.68145,198200000.0
2009-02-19 19:37:00,1.6815,1.6815,1.68045,1.6809,274200000.0
2009-02-19 19:38:00,1.6809,1.68205,1.68075,1.682,155800000.0
2009-02-19 19:39:00,1.682,1.68225,1.6819,1.68205,92800000.0
2009-02-19 19:40:00,1.68205,1.68205,1.681,1.68135,207400000.0
2009-02-19 19:41:00,1.6813,1.68145,1.68085,1.68085,81000000.0
2009-02-19 19:42:00,1.68085,1.68085,1.67925,1.6793,358400000.0
2009-02-19 19:43:00,1.6793,1.6796,1.6784,1.6788,233400000.0
2009-02-19 19:44:00,1.6788,1.6794,1.6788,1.67915,245400000.0
2009-02-19 19:45:00,1.67905,1.6793,1.67845,1.67895,215400000.0
2009-02-19 19:46:00,1.67895,1.6793,1.6789,1.6793,168200000.0
2009-02-19 19:47:00,1.67925,1.6793,1.67895,1.679,95600000.0
2009-02-19 19:48:00,1.67895,1.6793,1.67895,1.6793,130800000.0
2009-02-19 19:49:00,1.6794,1.6799,1.67915,1.6793,149000000.0
2009-02-19 19:50:00,1.6793,1.67935,1.67835,1.67865,307600000.0
2009-02-19 19:51:00,1.679,1.67945,1.67835,1.67855,225000000.0
2009-02-19 19:52:00,1.67865,1.68065,1.6786,1.68065,242000000.0
2009-02-19 19:53:00,1.68065,1.6813,1.68045,1.68055,253400000.0
2009-02-19 19:54:00,1.68055,1.68075,1.6798,1.68055,295200000.0
2009-02-19 19:55:00,1.68055,1.68115,1.6801,1.6811,294200000.0
2009-02-19 19:56:00,1.6811,1.68135,1.6806,1.6811,230400000.0
2009-02-19 19:57:00,1.681,1.68135,1.681,1.6812,106200000.0
2009-02-19 19:58:00,1.68135,1.6817,1.6809,1.6817,177600000.0
2009-02-19 19:59:00,1.6817,1.6825,1.6817,1.6825,90600000.0
2009-02-19 20:00:00,1.68245,1.68255,1.68185,1.68215,146400000.0
2009-02-19 20:01:00,1.68215,1.68215,1.68085,1.68085,199400000.0
2009-02-19 20:02:00,1.6808,1.6812,1.68075,1.6812,186800000.0
2009-02-19 20:03:00,1.6811,1.68165,1.6809,1.68115,206800000.0
2009-02-19 20:04:00,1.68115,1.6815,1.6811,1.6811,203200000.0
2009-02-19 20:05:00,1.68125,1.6814,1.68085,1.68095,148000000.0
2009-02-19 20:06:00,1.68095,1.68095,1.68005,1.68005,233800000.0
2009-02-19 20:07:00,1.68005,1.6803,1.67975,1.67985,347600000.0
2009-02-19 20:08:00,1.67985,1.68005,1.6794,1.67975,306600000.0
2009-02-19 20:09:00,1.6797,1.68015,1.67945,1.68,337800000.0
2009-02-19 20:10:00,1.67965,1.6799,1.67845,1.6796,601800000.0
2009-02-19 20:11:00,1.67945,1.68035,1.67945,1.68035,411600000.0
2009-02-19 20:12:00,1.68035,1.681,1.68035,1.68095,265400000.0
2009-02-19 20:13:00,1.68095,1.68095,1.67955,1.68035,313400000.0
2009-02-19 20:14:00,1.6804,1.68105,1.68005,1.68005,228200000.0
2009-02-19 20:15:00,1.68015,1.68055,1.6798,1.68035,264800000.0
2009-02-19 20:16:00,1.68035,1.68045,1.68035,1.6804,90800000.0
2009-02-19 20:17:00,1.6804,1.6813,1.6804,1.68125,295800000.0
2009-02-19 20:18:00,1.6812,1.6816,1.68085,1.6812,250600000.0
2009-02-19 20:19:00,1.6812,1.682,1.68115,1.68175,250000000.0
2009-02-19 20:20:00,1.68185,1.68225,1.68155,1.68215,263800000.0
2009-02-19 20:21:00,1.68215,1.68215,1.6816,1.6817,128400000.0
2009-02-19 20:22:00,1.68165,1.6824,1.6816,1.682,89000000.0
2009-02-19 20:23:00,1.682,1.68235,1.6819,1.6823,97400000.0
2009-02-19 20:24:00,1.68195,1.6822,1.68065,1.6811,303400000.0
2009-02-19 20:25:00,1.6811,1.6811,1.67985,1.68015,206000000.0
2009-02-19 20:26:00,1.68025,1.68045,1.68025,1.68025,86800000.0
2009-02-19 20:27:00,1.68045,1.68045,1.6799,1.68015,199600000.0
2009-02-19 20:28:00,1.67995,1.68,1.67925,1.6798,162200000.0
2009-02-19 20:29:00,1.68,1.68,1.6793,1.6793,254600000.0
2009-02-19 20:30:00,1.6793,1.67965,1.67925,1.6794,161400000.0
2009-02-19 20:31:00,1.67945,1.68045,1.67935,1.68025,272600000.0
2009-02-19 20:32:00,1.68045,1.68045,1.6802,1.68025,112000000.0
2009-02-19 20:33:00,1.6802,1.6804,1.6802,1.68025,106000000.0
2009-02-19 20:34:00,1.68025,1.6806,1.68015,1.6806,78800000.0
2009-02-19 20:35:00,1.6806,1.6806,1.6803,1.6803,107200000.0
2009-02-19 20:36:00,1.6805,1.6807,1.68015,1.6807,105600000.0
2009-02-19 20:37:00,1.6807,1.6807,1.68035,1.68045,96000000.0
2009-02-19 20:38:00,1.68045,1.68055,1.68005,1.68005,133800000.0
2009-02-19 20:39:00,1.68005,1.68035,1.6799,1.68015,227800000.0
2009-02-19 20:40:00,1.68015,1.68015,1.67945,1.67955,149000000.0
2009-02-19 20:41:00,1.6795,1.67975,1.6795,1.67955,60200000.0
2009-02-19 20:42:00,1.6797,1.6801,1.6795,1.68,98400000.0
2009-02-19 20:43:00,1.68005,1.68005,1.6795,1.6798,104600000.0
2009-02-19 20:44:00,1.6798,1.6798,1.67915,1.67935,300400000.0
2009-02-19 20:45:00,1.67935,1.68045,1.67935,1.6803,297200000.0
2009-02-19 20:46:00,1.68045,1.68045,1.6796,1.67965,305400000.0
2009-02-19 20:47:00,1.6797,1.68,1.6794,1.67955,286200000.0
2009-02-19 20:48:00,1.67955,1.68035,1.67955,1.6802,222800000.0
2009-02-19 20:49:00,1.6802,1.68025,1.68005,1.6802,64000000.0
2009-02-19 20:50:00,1.6802,1.68035,1.6802,1.68035,188800000.0
2009-02-19 20:51:00,1.68045,1.6807,1.6799,1.6807,198400000.0
2009-02-19 20:52:00,1.6808,1.6808,1.6802,1.68045,168200000.0
2009-02-19 20:53:00,1.6806,1.6806,1.67995,1.6801,147400000.0
2009-02-19 20:54:00,1.68005,1.6803,1.67955,1.67965,162200000.0
2009-02-19 20:55:00,1.6796,1.68055,1.6796,1.6797,263600000.0
2009-02-19 20:56:00,1.6797,1.6799,1.67955,1.67975,134600000.0
2009-02-19 20:57:00,1.6798,1.68015,1.67955,1.67975,75600000.0
2009-02-19 20:58:00,1.67975,1.67975,1.67875,1.67885,161000000.0
2009-02-19 20:59:00,1.67885,1.67945,1.67885,1.6792,161400000.0
2009-02-19 21:00:00,1.67915,1.6802,1.6788,1.67985,325000000.0
2009-02-19 21:01:00,1.67995,1.6801,1.6793,1.6797,196000000.0
2009-02-19 21:02:00,1.6797,1.68,1.67945,1.6797,212600000.0
2009-02-19 21:03:00,1.67985,1.67985,1.6792,1.6793,107200000.0
2009-02-19 21:04:00,1.67945,1.6795,1.67915,1.67915,181000000.0
2009-02-19 21:05:00,1.67915,1.6793,1.6783,1.6784,198600000.0
2009-02-19 21:06:00,1.67835,1.67895,1.6783,1.6783,136800000.0
2009-02-19 21:07:00,1.6783,1.6786,1.6778,1.67805,285000000.0
2009-02-19 21:08:00,1.67805,1.67895,1.67795,1.6787,187000000.0
2009-02-19 21:09:00,1.6788,1.6789,1.6786,1.6787,199200000.0
2009-02-19 21:10:00,1.6787,1.6789,1.6782,1.6789,212600000.0
2009-02-19 21:11:00,1.67875,1.6792,1.67875,1.6788,413400000.0
2009-02-19 21:12:00,1.6788,1.67925,1.6787,1.6791,142200000.0
2009-02-19 21:13:00,1.6791,1.67925,1.679,1.67915,169000000.0
2009-02-19 21:14:00,1.6791,1.6792,1.67905,1.67915,120000000.0
2009-02-19 21:15:00,1.6792,1.67935,1.67865,1.67865,140800000.0
2009-02-19 21:16:00,1.67855,1.67905,1.67855,1.67905,173600000.0
2009-02-19 21:17:00,1.67905,1.67935,1.67905,1.67925,104600000.0
2009-02-19 21:18:00,1.67935,1.67935,1.67915,1.67915,194600000.0
2009-02-19 21:19:00,1.67915,1.6793,1.67915,1.6793,130400000.0
2009-02-19 21:20:00,1.6793,1.6797,1.6793,1.67965,64200000.0
2009-02-19 21:21:00,1.6798,1.6798,1.67945,1.6795,152000000.0
2009-02-19 21:22:00,1.6795,1.67965,1.6795,1.67965,121000000.0
2009-02-19 21:23:00,1.67965,1.68025,1.6795,1.67995,145200000.0
2009-02-19 21:24:00,1.6799,1.68005,1.67965,1.67995,238600000.0
2009-02-19 21:25:00,1.67995,1.68,1.67935,1.67945,218400000.0
2009-02-19 21:26:00,1.67945,1.67945,1.67885,1.6789,178200000.0
2009-02-19 21:27:00,1.679,1.67925,1.6787,1.6788,125600000.0
2009-02-19 21:28:00,1.6787,1.67975,1.67825,1.6792,280200000.0
2009-02-19 21:29:00,1.67935,1.67965,1.67905,1.6794,247200000.0
2009-02-19 21:30:00,1.6794,1.6803,1.6794,1.67995,209600000.0
2009-02-19 21:31:00,1.67995,1.68015,1.67975,1.68,144600000.0
2009-02-19 21:32:00,1.68,1.68,1.68,1.68,98800000.0
2009-02-19 21:33:00,1.68,1.68,1.6795,1.6795,116400000.0
2009-02-19 21:34:00,1.6795,1.67955,1.6793,1.6793,259200000.0
2009-02-19 21:35:00,1.6793,1.6795,1.6792,1.67945,200200000.0
2009-02-19 21:36:00,1.67945,1.67945,1.67905,1.67915,166800000.0
2009-02-19 21:37:00,1.67925,1.6795,1.67895,1.67915,103200000.0
2009-02-19 21:38:00,1.67915,1.6792,1.67895,1.67895,168800000.0
2009-02-19 21:39:00,1.67895,1.6791,1.67895,1.67905,37800000.0
2009-02-19 21:40:00,1.67905,1.6796,1.67905,1.67955,144800000.0
2009-02-19 21:41:00,1.67955,1.6797,1.6793,1.6796,111200000.0
2009-02-19 21:42:00,1.6796,1.6796,1.6794,1.67945,44600000.0
2009-02-19 21:43:00,1.6795,1.6795,1.67915,1.67925,81000000.0
2009-02-19 21:44:00,1.67925,1.67955,1.6792,1.67925,74200000.0
2009-02-19 21:45:00,1.67925,1.6793,1.6788,1.6793,107400000.0
2009-02-19 21:46:00,1.67935,1.67935,1.6788,1.67895,156100000.0
2009-02-19 21:47:00,1.6791,1.6795,1.67895,1.67945,111000000.0
2009-02-19 21:48:00,1.6795,1.6795,1.67835,1.6787,143000000.0
2009-02-19 21:49:00,1.6787,1.67935,1.67775,1.67915,206800000.0
2009-02-19 21:50:00,1.6792,1.6792,1.6783,1.67865,303000000.0
2009-02-19 21:51:00,1.6786,1.67885,1.678,1.6787,228200000.0
2009-02-19 21:52:00,1.67865,1.6788,1.6784,1.6784,106800000.0
2009-02-19 21:53:00,1.6783,1.67835,1.6778,1.67785,117000000.0
2009-02-19 21:54:00,1.67785,1.67805,1.67785,1.678,73600000.0
2009-02-19 21:55:00,1.678,1.67805,1.67775,1.67795,172400000.0
2009-02-19 21:56:00,1.67795,1.6784,1.6778,1.67835,182500000.0
2009-02-19 21:57:00,1.67835,1.67865,1.67825,1.6784,168600000.0
2009-02-19 21:58:00,1.6784,1.6785,1.6781,1.67815,315400000.0
2009-02-19 21:59:00,1.67825,1.6783,1.678,1.67805,148600000.0
2009-02-19 22:00:00,1.67805,1.67815,1.67785,1.67795,135600000.0
2009-02-19 22:01:00,1.67785,1.67815,1.67785,1.678,67600000.0
2009-02-19 22:02:00,1.6781,1.6781,1.6775,1.6779,171200000.0
2009-02-19 22:03:00,1.6779,1.6786,1.6779,1.6786,189000000.0
2009-02-19 22:04:00,1.6786,1.67875,1.6786,1.67875,59200000.0
2009-02-19 22:05:00,1.6789,1.6789,1.67855,1.67885,108800000.0
2009-02-19 22:06:00,1.67875,1.67915,1.67785,1.67815,209200000.0
2009-02-19 22:07:00,1.6783,1.67835,1.67815,1.6782,118800000.0
2009-02-19 22:08:00,1.67825,1.6784,1.6779,1.67815,198800000.0
2009-02-19 22:09:00,1.67815,1.6782,1.6777,1.67805,232800000.0
2009-02-19 22:10:00,1.67805,1.67825,1.67805,1.6781,70200000.0
2009-02-19 22:11:00,1.6782,1.67835,1.67805,1.6782,114600000.0
2009-02-19 22:12:00,1.6782,1.67835,1.6753,1.6775,276100000.0
2009-02-19 22:13:00,1.67745,1.67755,1.677,1.67745,259400000.0
2009-02-19 22:14:00,1.6773,1.6776,1.67645,1.67695,259200000.0
2009-02-19 22:15:00,1.67695,1.67695,1.6768,1.67685,85800000.0
2009-02-19 22:16:00,1.67695,1.6778,1.67695,1.6772,221000000.0
2009-02-19 22:17:00,1.6774,1.6783,1.67725,1.67805,248000000.0
2009-02-19 22:18:00,1.67795,1.6787,1.6779,1.6787,319400000.0
2009-02-19 22:19:00,1.6787,1.6787,1.6773,1.6776,204600000.0
2009-02-19 22:20:00,1.6776,1.6783,1.67735,1.6781,251400000.0
2009-02-19 22:21:00,1.67815,1.67855,1.6781,1.6785,158000000.0
2009-02-19 22:22:00,1.67845,1.6786,1.678,1.67805,137200000.0
2009-02-19 22:23:00,1.67795,1.67835,1.6779,1.67835,284400000.0
2009-02-19 22:24:00,1.67835,1.67845,1.67795,1.6782,164400000.0
2009-02-19 22:25:00,1.6782,1.6782,1.6777,1.6778,54800000.0
2009-02-19 22:26:00,1.6777,1.6779,1.67705,1.6777,376000000.0
2009-02-19 22:27:00,1.67765,1.67795,1.67735,1.67795,341600000.0
2009-02-19 22:28:00,1.67805,1.67825,1.6777,1.67805,168600000.0
2009-02-19 22:29:00,1.67805,1.6784,1.67775,1.67825,105000000.0
2009-02-19 22:30:00,1.67825,1.6786,1.6781,1.6786,116000000.0
2009-02-19 22:31:00,1.67845,1.6785,1.6781,1.6785,131200000.0
2009-02-19 22:32:00,1.6785,1.6787,1.67835,1.6784,170800000.0
2009-02-19 22:33:00,1.6784,1.67855,1.67725,1.67815,401400000.0
2009-02-19 22:34:00,1.67815,1.6784,1.67785,1.6782,238400000.0
2009-02-19 22:35:00,1.6782,1.6792,1.6781,1.67825,412800000.0
2009-02-19 22:36:00,1.6783,1.67855,1.678,1.6784,259600000.0
2009-02-19 22:37:00,1.6786,1.6788,1.67795,1.6784,309600000.0
2009-02-19 22:38:00,1.67845,1.67865,1.6775,1.67825,235800000.0
2009-02-19 22:39:00,1.67825,1.67865,1.6781,1.67855,184000000.0
2009-02-19 22:40:00,1.67855,1.6786,1.6778,1.6786,178200000.0
2009-02-19 22:41:00,1.67875,1.67875,1.67745,1.6776,179200000.0
2009-02-19 22:42:00,1.67765,1.67815,1.6776,1.67815,334800000.0
2009-02-19 22:43:00,1.67805,1.67875,1.67805,1.6785,138600000.0
2009-02-19 22:44:00,1.6785,1.6785,1.67725,1.67765,183800000.0
2009-02-19 22:45:00,1.67755,1.67845,1.6775,1.67825,289600000.0
2009-02-19 22:46:00,1.67825,1.67865,1.6777,1.6779,334600000.0
2009-02-19 22:47:00,1.67765,1.67805,1.6776,1.67785,247600000.0
2009-02-19 22:48:00,1.6777,1.6784,1.67735,1.6777,268800000.0
2009-02-19 22:49:00,1.67775,1.6781,1.6774,1.67805,351400000.0
2009-02-19 22:50:00,1.678,1.6785,1.67765,1.67775,290000000.0
2009-02-19 22:51:00,1.67765,1.6781,1.67765,1.67795,116400000.0
2009-02-19 22:52:00,1.6779,1.67855,1.67765,1.6783,128400000.0
2009-02-19 22:53:00,1.6783,1.67875,1.67825,1.67855,229600000.0
2009-02-19 22:54:00,1.67855,1.67875,1.6784,1.67845,183000000.0
2009-02-19 22:55:00,1.6785,1.6785,1.6782,1.6783,88000000.0
2009-02-19 22:56:00,1.6783,1.6789,1.6783,1.67875,106000000.0
2009-02-19 22:57:00,1.67875,1.67965,1.6787,1.6795,133600000.0
2009-02-19 22:58:00,1.6795,1.67975,1.6791,1.6791,139400000.0
2009-02-19 22:59:00,1.6791,1.67945,1.6781,1.6781,290200000.0
2009-02-19 23:00:00,1.67805,1.6785,1.6776,1.67835,241000000.0
2009-02-19 23:01:00,1.6784,1.6788,1.6774,1.6774,135400000.0
2009-02-19 23:02:00,1.6774,1.6777,1.6774,1.67755,117800000.0
2009-02-19 23:03:00,1.67735,1.67785,1.67735,1.67785,78000000.0
2009-02-19 23:04:00,1.67785,1.67785,1.6775,1.67755,105200000.0
2009-02-19 23:05:00,1.6776,1.6777,1.6772,1.6774,131000000.0
2009-02-19 23:06:00,1.67725,1.6774,1.67635,1.6768,206200000.0
2009-02-19 23:07:00,1.67695,1.67715,1.67665,1.6768,161800000.0
2009-02-19 23:08:00,1.67675,1.6772,1.67675,1.677,193000000.0
2009-02-19 23:09:00,1.6771,1.67735,1.6771,1.67735,52800000.0
2009-02-19 23:10:00,1.6773,1.67745,1.6773,1.6774,179800000.0
2009-02-19 23:11:00,1.67735,1.67775,1.6773,1.6776,301600000.0
2009-02-19 23:12:00,1.67755,1.67785,1.6771,1.6774,106200000.0
2009-02-19 23:13:00,1.6774,1.67745,1.67695,1.67735,105600000.0
2009-02-19 23:14:00,1.67735,1.67755,1.67725,1.6773,63000000.0
2009-02-19 23:15:00,1.6773,1.6773,1.67715,1.6773,34000000.0
2009-02-19 23:16:00,1.6773,1.6773,1.67715,1.67715,24200000.0
2009-02-19 23:17:00,1.67715,1.67745,1.67715,1.67745,38400000.0
2009-02-19 23:18:00,1.67745,1.67755,1.67745,1.67745,33400000.0
2009-02-19 23:19:00,1.67755,1.6778,1.67755,1.6778,50400000.0
2009-02-19 23:20:00,1.6778,1.67785,1.67755,1.6777,41800000.0
2009-02-19 23:21:00,1.67765,1.6779,1.6776,1.67765,27600000.0
2009-02-19 23:22:00,1.6777,1.6777,1.67725,1.6776,71200000.0
2009-02-19 23:23:00,1.6775,1.6775,1.67725,1.67735,32600000.0
2009-02-19 23:24:00,1.6774,1.6776,1.677,1.6772,89800000.0
2009-02-19 23:25:00,1.6773,1.6773,1.6771,1.67715,27400000.0
2009-02-19 23:26:00,1.67715,1.67745,1.67715,1.67745,31200000.0
2009-02-19 23:27:00,1.677,1.67755,1.67695,1.67755,61800000.0
2009-02-19 23:28:00,1.67755,1.6781,1.67755,1.6781,57400000.0
2009-02-19 23:29:00,1.678,1.67855,1.67755,1.67825,111200000.0
2009-02-19 23:30:00,1.67845,1.6788,1.67845,1.67855,112600000.0
2009-02-19 23:31:00,1.6785,1.67865,1.6785,1.6785,52200000.0
2009-02-19 23:32:00,1.67855,1.6788,1.67815,1.6782,63800000.0
2009-02-19 23:33:00,1.67825,1.67885,1.67825,1.67865,94000000.0
2009-02-19 23:34:00,1.67865,1.6787,1.6786,1.67865,58400000.0
2009-02-19 23:35:00,1.6786,1.6786,1.67755,1.67795,77200000.0
2009-02-19 23:36:00,1.67795,1.6781,1.67795,1.67805,44800000.0
2009-02-19 23:37:00,1.67805,1.67805,1.6775,1.6776,84800000.0
2009-02-19 23:38:00,1.6776,1.678,1.67755,1.6776,149200000.0
2009-02-19 23:39:00,1.6776,1.67805,1.6776,1.67795,139600000.0
2009-02-19 23:40:00,1.67805,1.67825,1.6773,1.6773,95800000.0
2009-02-19 23:41:00,1.6773,1.6774,1.67725,1.6773,46400000.0
2009-02-19 23:42:00,1.6773,1.67735,1.6771,1.6772,40400000.0
2009-02-19 23:43:00,1.67715,1.6773,1.67715,1.6773,9600000.0
2009-02-19 23:44:00,1.6772,1.67735,1.6772,1.67725,23600000.0
2009-02-19 23:45:00,1.6773,1.6774,1.6772,1.6772,41200000.0
2009-02-19 23:46:00,1.67725,1.6773,1.67725,1.6773,22400000.0
2009-02-19 23:47:00,1.6773,1.6774,1.6773,1.6773,56400000.0
2009-02-19 23:48:00,1.6773,1.6773,1.6768,1.6769,66000000.0
2009-02-19 23:49:00,1.6771,1.6771,1.6767,1.677,51400000.0
2009-02-19 23:50:00,1.67725,1.6774,1.6767,1.6767,109000000.0
2009-02-19 23:51:00,1.6768,1.67685,1.67675,1.67685,9000000.0
2009-02-19 23:52:00,1.6768,1.6772,1.67675,1.6771,92400000.0
2009-02-19 23:53:00,1.6771,1.67725,1.6769,1.6769,47000000.0
2009-02-19 23:54:00,1.67685,1.67715,1.6767,1.67715,206800000.0
2009-02-19 23:55:00,1.67715,1.67745,1.677,1.67725,197400000.0
2009-02-19 23:56:00,1.67725,1.6775,1.67715,1.67725,126000000.0
2009-02-19 23:57:00,1.6774,1.67765,1.6774,1.67765,25600000.0
2009-02-19 23:58:00,1.67765,1.67765,1.6768,1.6768,73200000.0
2009-02-19 23:59:00,1.6768,1.67715,1.67675,1.67695,119400000.0
2009-02-20 00:00:00,1.6769,1.6771,1.67665,1.67705,38800000.0
2009-02-20 00:01:00,1.67705,1.6775,1.67705,1.6774,17800000.0
2009-02-20 00:02:00,1.67745,1.67745,1.6773,1.6773,11400000.0
2009-02-20 00:03:00,1.67745,1.6776,1.67745,1.6775,12600000.0
2009-02-20 00:04:00,1.67745,1.67745,1.67725,1.67735,21400000.0
2009-02-20 00:05:00,1.67745,1.67745,1.6768,1.6768,20400000.0
2009-02-20 00:06:00,1.67695,1.677,1.6763,1.6763,6000000.0
2009-02-20 00:07:00,1.67675,1.67675,1.6757,1.6757,48600000.0
2009-02-20 00:08:00,1.67545,1.6757,1.6754,1.6757,4000000.0
2009-02-20 00:09:00,1.6754,1.67545,1.6743,1.67545,10600000.0
2009-02-20 00:10:00,1.67565,1.67565,1.67445,1.67445,15000000.0
2009-02-20 00:11:00,1.6747,1.67505,1.6747,1.67495,17000000.0
2009-02-20 00:12:00,1.6744,1.67465,1.674,1.67425,31000000.0
2009-02-20 00:13:00,1.67425,1.675,1.6742,1.67495,24000000.0
2009-02-20 00:14:00,1.67485,1.675,1.67485,1.675,5000000.0
2009-02-20 00:15:00,1.67445,1.67535,1.6737,1.6747,37400000.0
2009-02-20 00:16:00,1.67475,1.6753,1.6747,1.6751,23000000.0
2009-02-20 00:17:00,1.67515,1.67515,1.67365,1.6745,40400000.0
2009-02-20 00:18:00,1.67455,1.67545,1.6745,1.67495,18200000.0
2009-02-20 00:19:00,1.67545,1.67545,1.6746,1.675,26200000.0
2009-02-20 00:20:00,1.67495,1.67505,1.67435,1.67485,28400000.0
2009-02-20 00:21:00,1.67495,1.67505,1.6746,1.67495,54200000.0
2009-02-20 00:22:00,1.67495,1.67505,1.67495,1.675,33600000.0
2009-02-20 00:23:00,1.675,1.675,1.6746,1.6749,52200000.0
2009-02-20 00:24:00,1.67475,1.67495,1.67475,1.67495,19800000.0
2009-02-20 00:25:00,1.67505,1.67565,1.67505,1.67525,45000000.0
2009-02-20 00:26:00,1.67525,1.67525,1.67505,1.67525,50400000.0
2009-02-20 00:27:00,1.6752,1.6752,1.67495,1.67495,25600000.0
2009-02-20 00:28:00,1.675,1.67525,1.675,1.67525,40600000.0
2009-02-20 00:29:00,1.6751,1.6751,1.6751,1.6751,39200000.0
2009-02-20 00:30:00,1.6751,1.6752,1.67505,1.6752,36400000.0
2009-02-20 00:31:00,1.6752,1.67545,1.6752,1.67545,14600000.0
2009-02-20 00:32:00,1.67535,1.67545,1.6753,1.6753,49800000.0
2009-02-20 00:33:00,1.6753,1.6753,1.6753,1.6753,34800000.0
2009-02-20 00:34:00,1.67555,1.676,1.67495,1.67505,53600000.0
2009-02-20 00:35:00,1.6752,1.67555,1.6752,1.67555,24800000.0
2009-02-20 00:36:00,1.67555,1.67555,1.67555,1.67555,6200000.0
2009-02-20 00:37:00,1.6756,1.6764,1.6756,1.6764,51600000.0
2009-02-20 00:38:00,1.6759,1.6759,1.6758,1.67585,16400000.0
2009-02-20 00:39:00,1.6758,1.6758,1.6755,1.6755,48200000.0
2009-02-20 00:40:00,1.6755,1.67555,1.6752,1.6752,49600000.0
2009-02-20 00:41:00,1.67515,1.67525,1.67515,1.6752,23400000.0
2009-02-20 00:42:00,1.6752,1.6757,1.6752,1.6757,67400000.0
2009-02-20 00:43:00,1.67575,1.6764,1.67575,1.6764,64600000.0
2009-02-20 00:44:00,1.6762,1.6762,1.67595,1.676,67600000.0
2009-02-20 00:45:00,1.676,1.67605,1.6755,1.67605,45000000.0
2009-02-20 00:46:00,1.67521,1.67595,1.67486,1.67556,543200000.0
2009-02-20 00:47:00,1.6762,1.6762,1.6762,1.6762,9600000.0
2009-02-20 00:48:00,1.6762,1.6762,1.6752,1.6754,111800000.0
2009-02-20 00:49:00,1.6754,1.67575,1.6745,1.6755,184500000.0
2009-02-20 00:50:00,1.67565,1.67575,1.67555,1.67565,54500000.0
2009-02-20 00:51:00,1.67565,1.67565,1.6755,1.6756,10800000.0
2009-02-20 00:52:00,1.67565,1.67565,1.67565,1.67565,1800000.0
2009-02-20 00:53:00,1.6757,1.6757,1.6755,1.6755,27000000.0
2009-02-20 00:54:00,1.67555,1.67555,1.6754,1.67555,94800000.0
2009-02-20 00:55:00,1.67555,1.6757,1.6751,1.6754,107800000.0
2009-02-20 00:56:00,1.6753,1.6754,1.67525,1.6754,25000000.0
2009-02-20 00:57:00,1.6755,1.6756,1.67545,1.67545,86600000.0
2009-02-20 00:58:00,1.6755,1.6758,1.6754,1.67545,45400000.0
2009-02-20 00:59:00,1.6755,1.6755,1.67545,1.6755,12600000.0
2009-02-20 01:00:00,1.67545,1.6757,1.67545,1.6756,137600000.0
2009-02-20 01:01:00,1.6756,1.67575,1.67525,1.6754,134800000.0
2009-02-20 01:02:00,1.67545,1.67575,1.6754,1.6756,60800000.0
2009-02-20 01:03:00,1.6756,1.6756,1.67525,1.67525,66800000.0
2009-02-20 01:04:00,1.67545,1.6757,1.67535,1.6757,155200000.0
2009-02-20 01:05:00,1.67575,1.67625,1.67545,1.67575,184000000.0
2009-02-20 01:06:00,1.67565,1.67615,1.6755,1.67565,137400000.0
2009-02-20 01:07:00,1.67555,1.67615,1.67545,1.6757,153600000.0
2009-02-20 01:08:00,1.67565,1.6761,1.67565,1.67595,49600000.0
2009-02-20 01:09:00,1.67595,1.676,1.67565,1.6758,47400000.0
2009-02-20 01:10:00,1.67585,1.67605,1.6755,1.6759,25800000.0
2009-02-20 01:11:00,1.676,1.676,1.6759,1.6759,19800000.0
2009-02-20 01:12:00,1.6759,1.6759,1.6759,1.6759,5400000.0
2009-02-20 01:13:00,1.67605,1.67605,1.67595,1.67595,12600000.0
2009-02-20 01:14:00,1.67595,1.67595,1.6756,1.67565,23800000.0
2009-02-20 01:15:00,1.6758,1.67585,1.67555,1.67575,26600000.0
2009-02-20 01:16:00,1.6757,1.67575,1.67565,1.67565,41400000.0
2009-02-20 01:17:00,1.67565,1.6757,1.6755,1.67565,36000000.0
2009-02-20 01:18:00,1.6756,1.6756,1.67555,1.67555,3600000.0
2009-02-20 01:19:00,1.67555,1.6756,1.67555,1.6756,21200000.0
2009-02-20 01:20:00,1.67555,1.6758,1.67535,1.67545,29400000.0
2009-02-20 01:21:00,1.67545,1.6755,1.67525,1.67525,16200000.0
2009-02-20 01:22:00,1.6753,1.6753,1.6753,1.6753,1800000.0
2009-02-20 01:23:00,1.67525,1.67525,1.67495,1.67505,42400000.0
2009-02-20 01:24:00,1.67505,1.6756,1.6745,1.67495,65800000.0
2009-02-20 01:25:00,1.67475,1.6761,1.6747,1.676,63200000.0
2009-02-20 01:26:00,1.67595,1.67605,1.67585,1.67605,37000000.0
2009-02-20 01:27:00,1.6762,1.67635,1.6759,1.6761,84200000.0
2009-02-20 01:28:00,1.6761,1.6761,1.67585,1.67595,39200000.0
2009-02-20 01:29:00,1.67595,1.676,1.67595,1.676,14200000.0
2009-02-20 01:30:00,1.676,1.6766,1.676,1.67635,46000000.0
2009-02-20 01:31:00,1.6763,1.67645,1.67595,1.67605,42400000.0
2009-02-20 01:32:00,1.6762,1.6762,1.67545,1.67575,31800000.0
2009-02-20 01:33:00,1.6758,1.6759,1.6754,1.67545,26200000.0
2009-02-20 01:34:00,1.6756,1.67605,1.6754,1.67585,47400000.0
2009-02-20 01:35:00,1.67585,1.67585,1.67585,1.67585,1000000.0
2009-02-20 01:36:00,1.6759,1.6759,1.6758,1.6759,4000000.0
2009-02-20 01:37:00,1.6759,1.6759,1.67535,1.67535,20200000.0
2009-02-20 01:38:00,1.67535,1.67535,1.67535,1.67535,22400000.0
2009-02-20 01:39:00,1.67535,1.6756,1.675,1.6756,45400000.0
2009-02-20 01:40:00,1.6756,1.6757,1.67545,1.6756,73000000.0
2009-02-20 01:41:00,1.6756,1.67585,1.6755,1.67565,26600000.0
2009-02-20 01:42:00,1.67565,1.6758,1.67565,1.6758,26400000.0
2009-02-20 01:43:00,1.6758,1.67585,1.6758,1.67585,6400000.0
2009-02-20 01:44:00,1.67585,1.67585,1.67545,1.6756,59000000.0
2009-02-20 01:45:00,1.6756,1.67625,1.6756,1.67625,31400000.0
2009-02-20 01:46:00,1.6762,1.6762,1.67545,1.67545,101000000.0
2009-02-20 01:47:00,1.67545,1.67545,1.6753,1.6754,96000000.0
2009-02-20 01:48:00,1.6754,1.6754,1.67495,1.67495,38000000.0
2009-02-20 01:49:00,1.6748,1.67485,1.6745,1.67455,60000000.0
2009-02-20 01:50:00,1.6745,1.6747,1.6745,1.67455,30600000.0
2009-02-20 01:51:00,1.6745,1.67475,1.6745,1.67475,20800000.0
2009-02-20 01:52:00,1.67475,1.67475,1.67465,1.67465,27000000.0
2009-02-20 01:53:00,1.6746,1.6748,1.6744,1.6745,104200000.0
2009-02-20 01:54:00,1.6746,1.6747,1.67455,1.67455,37800000.0
2009-02-20 01:55:00,1.6746,1.67475,1.67445,1.67475,95600000.0
2009-02-20 01:56:00,1.67475,1.675,1.6746,1.6747,83400000.0
2009-02-20 01:57:00,1.67465,1.67505,1.67435,1.67505,107400000.0
2009-02-20 01:58:00,1.67505,1.67515,1.67495,1.67515,98400000.0
2009-02-20 01:59:00,1.67515,1.67545,1.6751,1.6751,110600000.0
2009-02-20 02:00:00,1.6751,1.67565,1.6747,1.6747,139000000.0
2009-02-20 02:01:00,1.67475,1.67495,1.6743,1.67495,209400000.0
2009-02-20 02:02:00,1.67495,1.6757,1.67485,1.67565,218800000.0
2009-02-20 02:03:00,1.6757,1.6757,1.67545,1.67545,38800000.0
2009-02-20 02:04:00,1.67545,1.6757,1.67545,1.67555,124800000.0
2009-02-20 02:05:00,1.67555,1.6757,1.67555,1.67555,58000000.0
2009-02-20 02:06:00,1.67555,1.676,1.67555,1.6757,219400000.0
2009-02-20 02:07:00,1.6757,1.6762,1.67545,1.6761,87000000.0
2009-02-20 02:08:00,1.6761,1.67655,1.67565,1.67655,113000000.0
2009-02-20 02:09:00,1.67645,1.67675,1.6763,1.67675,81000000.0
2009-02-20 02:10:00,1.67665,1.677,1.67625,1.6765,134000000.0
2009-02-20 02:11:00,1.67625,1.6768,1.67625,1.6765,49600000.0
2009-02-20 02:12:00,1.6765,1.67655,1.6763,1.6763,22000000.0
2009-02-20 02:13:00,1.67625,1.67625,1.67545,1.67585,215000000.0
2009-02-20 02:14:00,1.67585,1.67645,1.67575,1.67615,349600000.0
2009-02-20 02:15:00,1.6763,1.6763,1.67605,1.67615,119800000.0
2009-02-20 02:16:00,1.67615,1.6767,1.67595,1.67615,213000000.0
2009-02-20 02:17:00,1.6763,1.6765,1.67625,1.6765,41200000.0
2009-02-20 02:18:00,1.6767,1.6767,1.67625,1.6763,116800000.0
2009-02-20 02:19:00,1.67625,1.6767,1.6761,1.6765,80800000.0
2009-02-20 02:20:00,1.6765,1.6768,1.6765,1.6767,136800000.0
2009-02-20 02:21:00,1.67675,1.67675,1.67645,1.6765,122800000.0
2009-02-20 02:22:00,1.67655,1.6766,1.6765,1.6766,45400000.0
2009-02-20 02:23:00,1.6766,1.6766,1.6762,1.67635,66200000.0
2009-02-20 02:24:00,1.6764,1.6764,1.6761,1.6762,155000000.0
2009-02-20 02:25:00,1.6762,1.6768,1.6761,1.6766,155200000.0
2009-02-20 02:26:00,1.6764,1.677,1.67605,1.677,155000000.0
2009-02-20 02:27:00,1.67685,1.677,1.67685,1.677,19200000.0
2009-02-20 02:28:00,1.677,1.677,1.67695,1.67695,12800000.0
2009-02-20 02:29:00,1.67695,1.67715,1.6768,1.67695,115200000.0
2009-02-20 02:30:00,1.677,1.677,1.67695,1.67695,5400000.0
2009-02-20 02:31:00,1.6769,1.67715,1.6769,1.67715,9600000.0
2009-02-20 02:32:00,1.67715,1.6772,1.67645,1.67665,90000000.0
2009-02-20 02:33:00,1.6766,1.6767,1.6766,1.6767,23600000.0
2009-02-20 02:34:00,1.67665,1.67665,1.67595,1.676,269000000.0
2009-02-20 02:35:00,1.67595,1.67625,1.6755,1.67585,174800000.0
2009-02-20 02:36:00,1.67585,1.676,1.6748,1.67525,259000000.0
2009-02-20 02:37:00,1.67525,1.67595,1.67465,1.67485,451000000.0
2009-02-20 02:38:00,1.6749,1.67585,1.6749,1.67575,267000000.0
2009-02-20 02:39:00,1.67575,1.67665,1.67575,1.67655,155200000.0
2009-02-20 02:40:00,1.67655,1.67655,1.6759,1.67605,63000000.0
2009-02-20 02:41:00,1.67615,1.6766,1.67615,1.67645,65800000.0
2009-02-20 02:42:00,1.67655,1.67665,1.6763,1.6764,112800000.0
2009-02-20 02:43:00,1.67645,1.67645,1.67585,1.676,69000000.0
2009-02-20 02:44:00,1.6759,1.6763,1.6759,1.6761,30400000.0
2009-02-20 02:45:00,1.6761,1.6764,1.67595,1.67625,46400000.0
2009-02-20 02:46:00,1.67625,1.67665,1.6761,1.67625,101400000.0
2009-02-20 02:47:00,1.67625,1.6768,1.67615,1.67625,167000000.0
2009-02-20 02:48:00,1.67625,1.67635,1.67465,1.67515,267400000.0
2009-02-20 02:49:00,1.6753,1.6759,1.6752,1.67575,100600000.0
2009-02-20 02:50:00,1.6758,1.6763,1.6754,1.6763,152600000.0
2009-02-20 02:51:00,1.67655,1.67655,1.67585,1.6759,153400000.0
2009-02-20 02:52:00,1.6758,1.6762,1.67575,1.6762,145800000.0
2009-02-20 02:53:00,1.67615,1.6764,1.67595,1.6763,143000000.0
2009-02-20 02:54:00,1.6763,1.67635,1.676,1.676,107200000.0
2009-02-20 02:55:00,1.676,1.67625,1.67555,1.6757,202400000.0
2009-02-20 02:56:00,1.6756,1.676,1.6755,1.676,160000000.0
2009-02-20 02:57:00,1.676,1.67615,1.6759,1.67595,148800000.0
2009-02-20 02:58:00,1.67595,1.67595,1.67505,1.6751,95200000.0
2009-02-20 02:59:00,1.6751,1.6752,1.6739,1.6739,156800000.0
2009-02-20 03:00:00,1.6738,1.6742,1.6738,1.6742,76200000.0
2009-02-20 03:01:00,1.67435,1.67465,1.674,1.6744,187800000.0
2009-02-20 03:02:00,1.6744,1.67445,1.6741,1.6744,155800000.0
2009-02-20 03:03:00,1.67435,1.67455,1.6743,1.6745,159800000.0
2009-02-20 03:04:00,1.6745,1.6747,1.6743,1.6746,105000000.0
2009-02-20 03:05:00,1.67455,1.6746,1.6741,1.6744,123800000.0
2009-02-20 03:06:00,1.67435,1.67505,1.67435,1.6749,254200000.0
2009-02-20 03:07:00,1.6746,1.67525,1.6745,1.6747,146600000.0
2009-02-20 03:08:00,1.6748,1.675,1.6746,1.6747,142600000.0
2009-02-20 03:09:00,1.6748,1.675,1.6747,1.6749,110600000.0
2009-02-20 03:10:00,1.67495,1.67535,1.67495,1.67515,90800000.0
2009-02-20 03:11:00,1.67505,1.67515,1.67485,1.67485,97000000.0
2009-02-20 03:12:00,1.67485,1.67515,1.67485,1.67505,43600000.0
2009-02-20 03:13:00,1.67525,1.67555,1.6752,1.67545,127600000.0
2009-02-20 03:14:00,1.675,1.67505,1.6749,1.67505,23400000.0
2009-02-20 03:15:00,1.675,1.6751,1.6748,1.6749,61800000.0
2009-02-20 03:16:00,1.67495,1.6751,1.67475,1.6748,129800000.0
2009-02-20 03:17:00,1.6748,1.6751,1.6748,1.6749,198200000.0
2009-02-20 03:18:00,1.6749,1.67495,1.67455,1.6746,143800000.0
2009-02-20 03:19:00,1.67465,1.67485,1.67465,1.6748,12600000.0
2009-02-20 03:20:00,1.67475,1.6749,1.6743,1.67435,196600000.0
2009-02-20 03:21:00,1.6743,1.6746,1.6743,1.67445,24000000.0
2009-02-20 03:22:00,1.6745,1.67455,1.67445,1.67445,12600000.0
2009-02-20 03:23:00,1.6745,1.67495,1.6745,1.67455,58400000.0
2009-02-20 03:24:00,1.67465,1.67465,1.67465,1.67465,32000000.0
2009-02-20 03:25:00,1.67445,1.67475,1.67435,1.67475,125000000.0
2009-02-20 03:26:00,1.67465,1.6749,1.6746,1.6747,107800000.0
2009-02-20 03:27:00,1.6746,1.6746,1.67455,1.67455,19200000.0
2009-02-20 03:28:00,1.67455,1.67455,1.67455,1.67455,28800000.0
2009-02-20 03:29:00,1.6746,1.67465,1.6746,1.67465,4600000.0
2009-02-20 03:30:00,1.6746,1.67475,1.6744,1.6745,45800000.0
2009-02-20 03:31:00,1.6745,1.67475,1.6743,1.67435,74800000.0
2009-02-20 03:32:00,1.67435,1.67515,1.67435,1.67475,116800000.0
2009-02-20 03:33:00,1.67475,1.67475,1.6746,1.6746,42600000.0
2009-02-20 03:34:00,1.67465,1.6749,1.67445,1.6749,59400000.0
2009-02-20 03:35:00,1.67485,1.67485,1.67475,1.67475,17600000.0
2009-02-20 03:36:00,1.6749,1.6749,1.67475,1.67475,10000000.0
2009-02-20 03:37:00,1.67465,1.67555,1.67455,1.67515,143800000.0
2009-02-20 03:38:00,1.67505,1.6759,1.67505,1.6759,83400000.0
2009-02-20 03:39:00,1.6759,1.6759,1.6751,1.67535,112200000.0
2009-02-20 03:40:00,1.67525,1.67545,1.67495,1.67515,148000000.0
2009-02-20 03:41:00,1.67505,1.67565,1.67505,1.67565,115200000.0
2009-02-20 03:42:00,1.67545,1.6758,1.6749,1.67555,197800000.0
2009-02-20 03:43:00,1.67565,1.67565,1.6755,1.67555,54400000.0
2009-02-20 03:44:00,1.67545,1.676,1.67545,1.676,99800000.0
2009-02-20 03:45:00,1.67595,1.676,1.67545,1.6759,112000000.0
2009-02-20 03:46:00,1.67585,1.67605,1.67585,1.67605,38800000.0
2009-02-20 03:47:00,1.67605,1.67605,1.6754,1.6754,38000000.0
2009-02-20 03:48:00,1.6755,1.67595,1.6755,1.67575,67800000.0
2009-02-20 03:49:00,1.67575,1.67585,1.67555,1.67555,58200000.0
2009-02-20 03:50:00,1.6755,1.67575,1.6755,1.67555,43400000.0
2009-02-20 03:51:00,1.67555,1.6761,1.6753,1.67545,138200000.0
2009-02-20 03:52:00,1.6754,1.6755,1.6749,1.675,159000000.0
2009-02-20 03:53:00,1.67495,1.6754,1.67495,1.6753,82800000.0
2009-02-20 03:54:00,1.6753,1.6753,1.6753,1.6753,6400000.0
2009-02-20 03:55:00,1.67525,1.6753,1.675,1.6751,25600000.0
2009-02-20 03:56:00,1.67515,1.67525,1.6751,1.6752,22200000.0
2009-02-20 03:57:00,1.6753,1.67545,1.67515,1.67545,22600000.0
2009-02-20 03:58:00,1.67545,1.67545,1.6751,1.6753,38200000.0
2009-02-20 03:59:00,1.6754,1.6757,1.6754,1.6755,59000000.0
2009-02-20 04:00:00,1.67545,1.6755,1.67525,1.67525,37200000.0
2009-02-20 04:01:00,1.67525,1.6753,1.6752,1.6753,37800000.0
2009-02-20 04:02:00,1.6753,1.6758,1.6753,1.67575,119000000.0
2009-02-20 04:03:00,1.67575,1.6761,1.6756,1.67585,80800000.0
2009-02-20 04:04:00,1.67585,1.67585,1.67585,1.67585,41600000.0
2009-02-20 04:05:00,1.67585,1.67585,1.6753,1.6754,130200000.0
2009-02-20 04:06:00,1.6754,1.67605,1.67535,1.67605,75400000.0
2009-02-20 04:07:00,1.67595,1.6761,1.6753,1.6754,87800000.0
2009-02-20 04:08:00,1.6754,1.67595,1.6754,1.6757,106400000.0
2009-02-20 04:09:00,1.6757,1.6758,1.67535,1.67575,129800000.0
2009-02-20 04:10:00,1.67531,1.67552,1.67507,1.67534,56000000.0
2009-02-20 04:11:00,1.6758,1.676,1.6755,1.67555,131200000.0
2009-02-20 04:12:00,1.67555,1.676,1.6755,1.676,289000000.0
2009-02-20 04:13:00,1.676,1.6766,1.67585,1.67645,78600000.0
2009-02-20 04:14:00,1.6765,1.6765,1.676,1.67605,42200000.0
2009-02-20 04:15:00,1.67605,1.6761,1.67585,1.67585,33800000.0
2009-02-20 04:16:00,1.67585,1.6759,1.6758,1.67585,33600000.0
2009-02-20 04:17:00,1.67595,1.6761,1.67595,1.6761,23800000.0
2009-02-20 04:18:00,1.67625,1.67645,1.6762,1.67645,33400000.0
2009-02-20 04:19:00,1.6764,1.6764,1.6763,1.6764,7200000.0
2009-02-20 04:20:00,1.67645,1.67645,1.67625,1.67635,10600000.0
2009-02-20 04:21:00,1.67645,1.67645,1.67635,1.67635,3600000.0
2009-02-20 04:22:00,1.6762,1.6762,1.67575,1.67605,25400000.0
2009-02-20 04:23:00,1.67605,1.6761,1.67585,1.67585,50000000.0
2009-02-20 04:24:00,1.67585,1.67585,1.67555,1.67555,42600000.0
2009-02-20 04:25:00,1.67565,1.67585,1.67565,1.67575,39200000.0
2009-02-20 04:26:00,1.6758,1.67595,1.67575,1.67595,28800000.0
2009-02-20 04:27:00,1.67565,1.67585,1.67565,1.67585,56800000.0
2009-02-20 04:28:00,1.67585,1.67595,1.67575,1.67595,42000000.0
2009-02-20 04:29:00,1.676,1.6763,1.67595,1.6763,36200000.0
2009-02-20 04:30:00,1.67615,1.6762,1.67585,1.6762,26000000.0
2009-02-20 04:31:00,1.67615,1.6762,1.6761,1.6762,12200000.0
2009-02-20 04:32:00,1.6762,1.67635,1.6759,1.67595,99600000.0
2009-02-20 04:33:00,1.676,1.676,1.6759,1.6759,39000000.0
2009-02-20 04:34:00,1.6759,1.6759,1.67535,1.6757,86400000.0
2009-02-20 04:35:00,1.6756,1.6758,1.6756,1.6757,54800000.0
2009-02-20 04:36:00,1.6757,1.67595,1.67565,1.67595,33000000.0
2009-02-20 04:37:00,1.67595,1.6763,1.67595,1.6761,40200000.0
2009-02-20 04:38:00,1.6762,1.6763,1.676,1.6761,78600000.0
2009-02-20 04:39:00,1.6761,1.6763,1.6761,1.6763,28600000.0
2009-02-20 04:40:00,1.67645,1.6765,1.6763,1.6765,12600000.0
2009-02-20 04:41:00,1.6765,1.67685,1.6765,1.67675,45800000.0
2009-02-20 04:42:00,1.67675,1.67675,1.6765,1.67655,28800000.0
2009-02-20 04:43:00,1.6765,1.67685,1.6765,1.6768,21400000.0
2009-02-20 04:44:00,1.6767,1.6767,1.6763,1.67645,28600000.0
2009-02-20 04:45:00,1.6765,1.67665,1.6761,1.6761,74400000.0
2009-02-20 04:46:00,1.67605,1.67605,1.6759,1.6759,54200000.0
2009-02-20 04:47:00,1.6759,1.67615,1.6759,1.67615,31000000.0
2009-02-20 04:48:00,1.67625,1.67645,1.67625,1.67625,24000000.0
2009-02-20 04:49:00,1.67605,1.67615,1.67605,1.67615,12800000.0
2009-02-20 04:50:00,1.67615,1.6763,1.67615,1.6763,16600000.0
2009-02-20 04:51:00,1.6765,1.6765,1.6765,1.6765,1800000.0
2009-02-20 04:52:00,1.67645,1.6765,1.6764,1.6764,8800000.0
2009-02-20 04:53:00,1.6763,1.67635,1.67595,1.6763,34000000.0
2009-02-20 04:54:00,1.67625,1.67645,1.6759,1.6759,15200000.0
2009-02-20 04:55:00,1.676,1.6761,1.67595,1.6761,34200000.0
2009-02-20 04:56:00,1.67615,1.6764,1.6757,1.6759,46200000.0
2009-02-20 04:57:00,1.67595,1.6763,1.67595,1.6762,33600000.0
2009-02-20 04:58:00,1.6762,1.6762,1.6762,1.6762,3200000.0
2009-02-20 04:59:00,1.67615,1.67615,1.67575,1.67585,50800000.0
2009-02-20 05:00:00,1.67575,1.676,1.67575,1.676,70000000.0
2009-02-20 05:01:00,1.67595,1.67595,1.6757,1.6757,27800000.0
2009-02-20 05:02:00,1.6757,1.6757,1.67545,1.6756,99600000.0
2009-02-20 05:03:00,1.6756,1.6763,1.67535,1.67555,78000000.0
2009-02-20 05:04:00,1.6757,1.6757,1.67545,1.6757,26600000.0
2009-02-20 05:05:00,1.6757,1.6757,1.67555,1.67555,20000000.0
2009-02-20 05:06:00,1.67565,1.67575,1.67565,1.67575,35200000.0
2009-02-20 05:07:00,1.67575,1.67615,1.67575,1.67615,19200000.0
2009-02-20 05:08:00,1.67615,1.67615,1.67615,1.67615,3200000.0
2009-02-20 05:09:00,1.676,1.676,1.6759,1.6759,6400000.0
2009-02-20 05:10:00,1.67605,1.67625,1.676,1.67625,28200000.0
2009-02-20 05:11:00,1.6761,1.67675,1.67595,1.67675,56000000.0
2009-02-20 05:12:00,1.67675,1.677,1.67615,1.67625,67200000.0
2009-02-20 05:13:00,1.67625,1.6767,1.67625,1.6766,78400000.0
2009-02-20 05:14:00,1.6766,1.6766,1.67625,1.6763,57000000.0
2009-02-20 05:15:00,1.6763,1.67655,1.676,1.6761,45600000.0
2009-02-20 05:16:00,1.6761,1.6766,1.676,1.67635,63600000.0
2009-02-20 05:17:00,1.6763,1.6765,1.6763,1.6764,26000000.0
2009-02-20 05:18:00,1.6765,1.67665,1.67625,1.67665,101200000.0
2009-02-20 05:19:00,1.67665,1.67675,1.6766,1.6767,65200000.0
2009-02-20 05:20:00,1.6767,1.67675,1.6767,1.67675,9000000.0
2009-02-20 05:21:00,1.6767,1.6768,1.6766,1.67675,32400000.0
2009-02-20 05:22:00,1.6768,1.67695,1.67665,1.67695,28800000.0
2009-02-20 05:23:00,1.67695,1.6772,1.67695,1.677,28000000.0
2009-02-20 05:24:00,1.677,1.6771,1.6766,1.6768,43600000.0
2009-02-20 05:25:00,1.6768,1.67745,1.67665,1.67705,118800000.0
2009-02-20 05:26:00,1.67705,1.67705,1.67645,1.67675,88400000.0
2009-02-20 05:27:00,1.6766,1.6773,1.6764,1.67715,125400000.0
2009-02-20 05:28:00,1.6773,1.6774,1.6767,1.6768,81800000.0
2009-02-20 05:29:00,1.67685,1.67685,1.67635,1.6765,15200000.0
2009-02-20 05:30:00,1.6765,1.67725,1.6765,1.67705,40600000.0
2009-02-20 05:31:00,1.67695,1.67765,1.67695,1.6772,75400000.0
2009-02-20 05:32:00,1.67715,1.67725,1.67695,1.67695,69200000.0
2009-02-20 05:33:00,1.6769,1.67695,1.6769,1.6769,60600000.0
2009-02-20 05:34:00,1.67685,1.67695,1.67675,1.67675,38000000.0
2009-02-20 05:35:00,1.67675,1.67685,1.6766,1.6768,70800000.0
2009-02-20 05:36:00,1.6767,1.67685,1.6767,1.67685,53400000.0
2009-02-20 05:37:00,1.67685,1.67715,1.67685,1.67695,101200000.0
2009-02-20 05:38:00,1.67705,1.67705,1.67685,1.6769,85800000.0
2009-02-20 05:39:00,1.6769,1.6769,1.6766,1.6766,68800000.0
2009-02-20 05:40:00,1.6766,1.67665,1.67635,1.67665,76800000.0
2009-02-20 05:41:00,1.6767,1.67685,1.6765,1.67665,120000000.0
2009-02-20 05:42:00,1.6766,1.677,1.6766,1.6767,62400000.0
2009-02-20 05:43:00,1.6767,1.67675,1.6766,1.67675,20800000.0
2009-02-20 05:44:00,1.67675,1.6769,1.6767,1.6769,30800000.0
2009-02-20 05:45:00,1.6768,1.67685,1.6768,1.6768,27200000.0
2009-02-20 05:46:00,1.6768,1.67745,1.6768,1.67745,28200000.0
2009-02-20 05:47:00,1.67725,1.67725,1.6768,1.67685,39400000.0
2009-02-20 05:48:00,1.67685,1.67705,1.6766,1.67675,61400000.0
2009-02-20 05:49:00,1.6768,1.67695,1.67665,1.67665,107000000.0
2009-02-20 05:50:00,1.6767,1.67675,1.6767,1.67675,2000000.0
2009-02-20 05:51:00,1.67655,1.6771,1.67655,1.67705,74400000.0
2009-02-20 05:52:00,1.67695,1.6771,1.6769,1.6769,110800000.0
2009-02-20 05:53:00,1.6769,1.6769,1.6764,1.67655,30000000.0
2009-02-20 05:54:00,1.67655,1.67665,1.6763,1.67645,64000000.0
2009-02-20 05:55:00,1.67645,1.67675,1.67625,1.67675,32400000.0
2009-02-20 05:56:00,1.67665,1.67785,1.67665,1.67735,86800000.0
2009-02-20 05:57:00,1.6775,1.67785,1.67715,1.6776,164800000.0
2009-02-20 05:58:00,1.67775,1.67775,1.67705,1.6773,119800000.0
2009-02-20 05:59:00,1.6773,1.6774,1.67705,1.67705,48200000.0
2009-02-20 06:00:00,1.67705,1.6776,1.67685,1.6769,43400000.0
2009-02-20 06:01:00,1.67695,1.67695,1.67675,1.67695,62400000.0
2009-02-20 06:02:00,1.67685,1.67695,1.67615,1.67635,93200000.0
2009-02-20 06:03:00,1.67625,1.6764,1.6759,1.67605,46600000.0
2009-02-20 06:04:00,1.67605,1.67655,1.67605,1.6763,72600000.0
2009-02-20 06:05:00,1.6763,1.67675,1.67615,1.67635,99400000.0
2009-02-20 06:06:00,1.67635,1.67655,1.67605,1.67625,116200000.0
2009-02-20 06:07:00,1.67625,1.67665,1.67625,1.6766,68000000.0
2009-02-20 06:08:00,1.6767,1.6772,1.67615,1.6772,165800000.0
2009-02-20 06:09:00,1.67725,1.6777,1.677,1.67715,250000000.0
2009-02-20 06:10:00,1.67695,1.67735,1.67675,1.677,148000000.0
2009-02-20 06:11:00,1.677,1.6775,1.67695,1.6773,153800000.0
2009-02-20 06:12:00,1.6774,1.6774,1.6766,1.67735,97400000.0
2009-02-20 06:13:00,1.67745,1.67895,1.67745,1.6785,116800000.0
2009-02-20 06:14:00,1.6785,1.67855,1.6776,1.6777,127200000.0
2009-02-20 06:15:00,1.6777,1.67785,1.6777,1.67775,53600000.0
2009-02-20 06:16:00,1.67775,1.67785,1.6776,1.6776,55800000.0
2009-02-20 06:17:00,1.6776,1.6776,1.67705,1.67735,227200000.0
2009-02-20 06:18:00,1.67735,1.67785,1.67695,1.67695,273800000.0
2009-02-20 06:19:00,1.67725,1.67775,1.67725,1.67735,87000000.0
2009-02-20 06:20:00,1.67745,1.67785,1.67735,1.67785,61600000.0
2009-02-20 06:21:00,1.67795,1.67815,1.67655,1.67675,119800000.0
2009-02-20 06:22:00,1.67675,1.67735,1.67545,1.67595,142400000.0
2009-02-20 06:23:00,1.67605,1.67705,1.67605,1.6768,101400000.0
2009-02-20 06:24:00,1.6768,1.6768,1.6764,1.6764,55000000.0
2009-02-20 06:25:00,1.6764,1.6768,1.6762,1.6768,58200000.0
2009-02-20 06:26:00,1.6768,1.6774,1.67665,1.67735,88000000.0
2009-02-20 06:27:00,1.67735,1.6774,1.6772,1.6772,11000000.0
2009-02-20 06:28:00,1.6772,1.6772,1.67715,1.6772,10000000.0
2009-02-20 06:29:00,1.67725,1.6779,1.67725,1.6779,31200000.0
2009-02-20 06:30:00,1.6779,1.67825,1.6776,1.6778,138400000.0
2009-02-20 06:31:00,1.67785,1.67815,1.6778,1.6778,28800000.0
2009-02-20 06:32:00,1.6778,1.6781,1.6774,1.6781,31000000.0
2009-02-20 06:33:00,1.6781,1.67815,1.6768,1.67705,105200000.0
2009-02-20 06:34:00,1.67705,1.67705,1.6768,1.67695,56800000.0
2009-02-20 06:35:00,1.6769,1.6781,1.6769,1.6779,53400000.0
2009-02-20 06:36:00,1.6781,1.6783,1.67665,1.67665,326200000.0
2009-02-20 06:37:00,1.67685,1.67685,1.67535,1.67675,195600000.0
2009-02-20 06:38:00,1.67675,1.6768,1.6757,1.6763,160200000.0
2009-02-20 06:39:00,1.6763,1.6771,1.67585,1.6765,180600000.0
2009-02-20 06:40:00,1.67665,1.67685,1.6766,1.6767,164800000.0
2009-02-20 06:41:00,1.6767,1.67675,1.67575,1.6761,185200000.0
2009-02-20 06:42:00,1.6767,1.6779,1.67585,1.6775,232200000.0
2009-02-20 06:43:00,1.6776,1.67785,1.67675,1.67685,215000000.0
2009-02-20 06:44:00,1.67685,1.6773,1.67685,1.677,56400000.0
2009-02-20 06:45:00,1.6771,1.67765,1.6771,1.67735,47000000.0
2009-02-20 06:46:00,1.67735,1.67745,1.6773,1.6774,18000000.0
2009-02-20 06:47:00,1.67735,1.6774,1.67695,1.6773,28000000.0
2009-02-20 06:48:00,1.67725,1.6774,1.67685,1.67695,30800000.0
2009-02-20 06:49:00,1.677,1.677,1.67685,1.67685,17000000.0
2009-02-20 06:50:00,1.6769,1.67705,1.6762,1.6769,112400000.0
2009-02-20 06:51:00,1.67685,1.677,1.67635,1.67645,169800000.0
2009-02-20 06:52:00,1.67645,1.67645,1.6757,1.67635,124400000.0
2009-02-20 06:53:00,1.67635,1.6766,1.67605,1.67625,93800000.0
2009-02-20 06:54:00,1.67645,1.67655,1.67625,1.67635,127800000.0
2009-02-20 06:55:00,1.6763,1.67695,1.6763,1.67645,115600000.0
2009-02-20 06:56:00,1.67645,1.67655,1.67585,1.67615,123200000.0
2009-02-20 06:57:00,1.67635,1.67635,1.67635,1.67635,56000000.0
2009-02-20 06:58:00,1.67635,1.67665,1.67615,1.67655,178600000.0
2009-02-20 06:59:00,1.67655,1.6768,1.67625,1.6768,122600000.0
2009-02-20 07:00:00,1.6768,1.67875,1.6768,1.67825,229000000.0
2009-02-20 07:01:00,1.67825,1.67865,1.6777,1.6785,214400000.0
2009-02-20 07:02:00,1.6785,1.6785,1.6778,1.6781,116600000.0
2009-02-20 07:03:00,1.6781,1.67875,1.6777,1.67785,137600000.0
2009-02-20 07:04:00,1.6778,1.6779,1.6776,1.6778,101600000.0
2009-02-20 07:05:00,1.6778,1.67815,1.6778,1.6779,160000000.0
2009-02-20 07:06:00,1.6779,1.6779,1.6771,1.67725,118000000.0
2009-02-20 07:07:00,1.6772,1.67765,1.67715,1.67765,120400000.0
2009-02-20 07:08:00,1.6776,1.6777,1.67725,1.67755,132800000.0
2009-02-20 07:09:00,1.67755,1.67765,1.67715,1.6772,150800000.0
2009-02-20 07:10:00,1.6773,1.6775,1.67725,1.67725,191200000.0
2009-02-20 07:11:00,1.67735,1.67735,1.6773,1.6773,38400000.0
2009-02-20 07:12:00,1.6774,1.67785,1.6774,1.67785,107200000.0
2009-02-20 07:13:00,1.67785,1.67785,1.6778,1.67785,51200000.0
2009-02-20 07:14:00,1.67785,1.67805,1.67755,1.67765,35800000.0
2009-02-20 07:15:00,1.67765,1.67765,1.67765,1.67765,80000000.0
2009-02-20 07:16:00,1.6779,1.67805,1.6779,1.678,5400000.0
2009-02-20 07:17:00,1.678,1.678,1.67745,1.6775,24800000.0
2009-02-20 07:18:00,1.6777,1.67785,1.67765,1.67775,74600000.0
2009-02-20 07:19:00,1.6778,1.6783,1.67755,1.6783,54800000.0
2009-02-20 07:20:00,1.6783,1.6788,1.67825,1.67845,127200000.0
2009-02-20 07:21:00,1.67845,1.67845,1.67795,1.67835,103600000.0
2009-02-20 07:22:00,1.67835,1.67855,1.67835,1.67835,102400000.0
2009-02-20 07:23:00,1.67835,1.67845,1.67835,1.67835,38400000.0
2009-02-20 07:24:00,1.67835,1.67855,1.67815,1.67845,73600000.0
2009-02-20 07:25:00,1.67845,1.67865,1.67825,1.67855,70400000.0
2009-02-20 07:26:00,1.67855,1.67875,1.67855,1.67865,44800000.0
2009-02-20 07:27:00,1.67865,1.6788,1.67865,1.67875,80000000.0
2009-02-20 07:28:00,1.6788,1.6792,1.6785,1.6787,95200000.0
2009-02-20 07:29:00,1.67865,1.67895,1.67865,1.67875,137400000.0
2009-02-20 07:30:00,1.67875,1.67895,1.67865,1.67875,130000000.0
2009-02-20 07:31:00,1.67875,1.67875,1.67865,1.67875,49200000.0
2009-02-20 07:32:00,1.67865,1.67895,1.67865,1.6787,50200000.0
2009-02-20 07:33:00,1.6787,1.67915,1.6787,1.679,128000000.0
2009-02-20 07:34:00,1.67915,1.67915,1.679,1.67905,73600000.0
2009-02-20 07:35:00,1.67905,1.6791,1.679,1.679,17800000.0
2009-02-20 07:36:00,1.67895,1.67895,1.67895,1.67895,17200000.0
2009-02-20 07:37:00,1.679,1.6793,1.67855,1.6791,132400000.0
2009-02-20 07:38:00,1.6791,1.68005,1.6788,1.679,254600000.0
2009-02-20 07:39:00,1.6789,1.67895,1.67865,1.67895,73600000.0
2009-02-20 07:40:00,1.67895,1.67935,1.67895,1.67925,81000000.0
2009-02-20 07:41:00,1.6792,1.67925,1.67905,1.67925,69600000.0
2009-02-20 07:42:00,1.67925,1.67945,1.6788,1.6789,63600000.0
2009-02-20 07:43:00,1.6789,1.67905,1.6789,1.67905,57600000.0
2009-02-20 07:44:00,1.67905,1.67905,1.67905,1.67905,41600000.0
2009-02-20 07:45:00,1.67905,1.67905,1.6787,1.6788,76000000.0
2009-02-20 07:46:00,1.6788,1.6788,1.6788,1.6788,48000000.0
2009-02-20 07:47:00,1.6788,1.6793,1.67835,1.67875,99600000.0
2009-02-20 07:48:00,1.67895,1.679,1.67855,1.67895,77800000.0
2009-02-20 07:49:00,1.679,1.679,1.6789,1.6789,29600000.0
2009-02-20 07:50:00,1.6789,1.679,1.6789,1.67895,28600000.0
2009-02-20 07:51:00,1.6789,1.6789,1.67865,1.67885,141800000.0
2009-02-20 07:52:00,1.67875,1.67885,1.67855,1.67855,63800000.0
2009-02-20 07:53:00,1.67865,1.6789,1.67815,1.67815,71200000.0
2009-02-20 07:54:00,1.67805,1.67885,1.67805,1.67875,85400000.0
2009-02-20 07:55:00,1.6787,1.67875,1.6786,1.67875,32400000.0
2009-02-20 07:56:00,1.67865,1.67875,1.6785,1.67855,25200000.0
2009-02-20 07:57:00,1.6786,1.67875,1.67825,1.67865,130400000.0
2009-02-20 07:58:00,1.6786,1.67915,1.6785,1.67885,123800000.0
2009-02-20 07:59:00,1.6788,1.67885,1.6779,1.67825,130600000.0
2009-02-20 08:00:00,1.67825,1.67905,1.67815,1.67905,57200000.0
2009-02-20 08:01:00,1.67905,1.67915,1.679,1.6791,42800000.0
2009-02-20 08:02:00,1.67905,1.67925,1.6789,1.6791,78400000.0
2009-02-20 08:03:00,1.6791,1.67915,1.6783,1.6784,71000000.0
2009-02-20 08:04:00,1.6782,1.6786,1.6782,1.6786,36400000.0
2009-02-20 08:05:00,1.6785,1.6787,1.6785,1.6787,4000000.0
2009-02-20 08:06:00,1.6788,1.67915,1.6786,1.67885,30200000.0
2009-02-20 08:07:00,1.67885,1.67885,1.67855,1.6788,84000000.0
2009-02-20 08:08:00,1.67885,1.67895,1.6787,1.6788,90000000.0
2009-02-20 08:09:00,1.6787,1.67875,1.6785,1.6785,62400000.0
2009-02-20 08:10:00,1.6785,1.67865,1.6785,1.67865,24800000.0
2009-02-20 08:11:00,1.6786,1.67875,1.6785,1.6786,39200000.0
2009-02-20 08:12:00,1.6786,1.67875,1.6782,1.67875,88000000.0
2009-02-20 08:13:00,1.67885,1.67925,1.6787,1.67885,68000000.0
2009-02-20 08:14:00,1.67935,1.6796,1.67935,1.6794,110600000.0
2009-02-20 08:15:00,1.6794,1.6794,1.67915,1.67915,28000000.0
2009-02-20 08:16:00,1.6791,1.6795,1.6788,1.6791,89600000.0
2009-02-20 08:17:00,1.67915,1.67985,1.67915,1.6795,162400000.0
2009-02-20 08:18:00,1.6795,1.67975,1.6793,1.67965,112600000.0
2009-02-20 08:19:00,1.67955,1.6797,1.6794,1.67955,161000000.0
2009-02-20 08:20:00,1.67955,1.67985,1.67955,1.67985,31800000.0
2009-02-20 08:21:00,1.67985,1.67985,1.67845,1.67875,161400000.0
2009-02-20 08:22:00,1.67875,1.67935,1.67835,1.67895,161200000.0
2009-02-20 08:23:00,1.67895,1.68005,1.6786,1.68005,122800000.0
2009-02-20 08:24:00,1.68005,1.68005,1.67915,1.67945,158000000.0
2009-02-20 08:25:00,1.67945,1.67945,1.67895,1.67905,83000000.0
2009-02-20 08:26:00,1.67905,1.67905,1.6787,1.67905,36000000.0
2009-02-20 08:27:00,1.67905,1.67995,1.679,1.6796,144400000.0
2009-02-20 08:28:00,1.6797,1.6797,1.67905,1.6796,151000000.0
2009-02-20 08:29:00,1.67965,1.6798,1.6794,1.6795,83000000.0
2009-02-20 08:30:00,1.6795,1.6799,1.67925,1.67945,118200000.0
2009-02-20 08:31:00,1.6795,1.67975,1.67925,1.67965,111000000.0
2009-02-20 08:32:00,1.67965,1.6799,1.67965,1.6797,66600000.0
2009-02-20 08:33:00,1.67965,1.68015,1.67955,1.6801,122600000.0
2009-02-20 08:34:00,1.6801,1.6803,1.68,1.6802,81400000.0
2009-02-20 08:35:00,1.68015,1.6802,1.68015,1.68015,5400000.0
2009-02-20 08:36:00,1.6803,1.68035,1.68005,1.68035,80800000.0
2009-02-20 08:37:00,1.68035,1.68095,1.6803,1.68085,149400000.0
2009-02-20 08:38:00,1.68075,1.681,1.68065,1.681,97000000.0
2009-02-20 08:39:00,1.681,1.6812,1.6807,1.68075,148000000.0
2009-02-20 08:40:00,1.68075,1.6808,1.68,1.6805,123200000.0
2009-02-20 08:41:00,1.6805,1.6817,1.68015,1.6817,190200000.0
2009-02-20 08:42:00,1.68175,1.68175,1.6812,1.6815,176400000.0
2009-02-20 08:43:00,1.68155,1.68155,1.68105,1.6812,168600000.0
2009-02-20 08:44:00,1.6812,1.6814,1.6808,1.6813,176200000.0
2009-02-20 08:45:00,1.6813,1.6815,1.6807,1.6807,125000000.0
2009-02-20 08:46:00,1.6806,1.68065,1.68025,1.68045,73600000.0
2009-02-20 08:47:00,1.68035,1.68055,1.68035,1.68055,29000000.0
2009-02-20 08:48:00,1.68055,1.6809,1.68055,1.6807,75600000.0
2009-02-20 08:49:00,1.6809,1.6809,1.68055,1.68055,30400000.0
2009-02-20 08:50:00,1.68055,1.68065,1.6802,1.6804,43000000.0
2009-02-20 08:51:00,1.68035,1.68045,1.68015,1.68015,31600000.0
2009-02-20 08:52:00,1.68015,1.6806,1.6801,1.6806,24800000.0
2009-02-20 08:53:00,1.6805,1.68055,1.6802,1.6803,133000000.0
2009-02-20 08:54:00,1.68035,1.68055,1.67995,1.6805,102800000.0
2009-02-20 08:55:00,1.6805,1.6807,1.6795,1.6795,141600000.0
2009-02-20 08:56:00,1.6796,1.68035,1.6796,1.68005,55800000.0
2009-02-20 08:57:00,1.6799,1.68005,1.6797,1.67985,49600000.0
2009-02-20 08:58:00,1.67985,1.68005,1.6796,1.6798,61600000.0
2009-02-20 08:59:00,1.6797,1.68,1.67935,1.67955,120400000.0
2009-02-20 09:00:00,1.67955,1.68085,1.67955,1.68085,184600000.0
2009-02-20 09:01:00,1.68085,1.681,1.6804,1.68065,324200000.0
2009-02-20 09:02:00,1.68055,1.68085,1.6805,1.6807,199600000.0
2009-02-20 09:03:00,1.68065,1.681,1.68055,1.68075,243200000.0
2009-02-20 09:04:00,1.68075,1.6808,1.68055,1.6806,161600000.0
2009-02-20 09:05:00,1.68065,1.68115,1.68045,1.68115,130000000.0
2009-02-20 09:06:00,1.68115,1.68135,1.68035,1.6806,189400000.0
2009-02-20 09:07:00,1.68045,1.6809,1.6799,1.6799,235800000.0
2009-02-20 09:08:00,1.6799,1.68,1.67905,1.67905,381800000.0
2009-02-20 09:09:00,1.67915,1.67965,1.6791,1.6793,310200000.0
2009-02-20 09:10:00,1.6793,1.68,1.67925,1.6798,281200000.0
2009-02-20 09:11:00,1.67985,1.68025,1.6797,1.6801,118200000.0
2009-02-20 09:12:00,1.68025,1.6804,1.67985,1.6803,113400000.0
2009-02-20 09:13:00,1.6803,1.68055,1.68,1.68,163000000.0
2009-02-20 09:14:00,1.68,1.68015,1.6791,1.67925,270200000.0
2009-02-20 09:15:00,1.67925,1.6793,1.6787,1.679,195200000.0
2009-02-20 09:16:00,1.67895,1.67925,1.67855,1.67885,168400000.0
2009-02-20 09:17:00,1.67885,1.67905,1.678,1.6786,309400000.0
2009-02-20 09:18:00,1.6786,1.6789,1.67765,1.67805,214400000.0
2009-02-20 09:19:00,1.67805,1.67805,1.6771,1.6771,210000000.0
2009-02-20 09:20:00,1.67725,1.67755,1.67485,1.6773,291400000.0
2009-02-20 09:21:00,1.67735,1.67775,1.67715,1.6774,69800000.0
2009-02-20 09:22:00,1.67745,1.6778,1.67715,1.6777,301000000.0
2009-02-20 09:23:00,1.67755,1.67775,1.6771,1.6773,208400000.0
2009-02-20 09:24:00,1.67725,1.67745,1.6765,1.67665,182400000.0
2009-02-20 09:25:00,1.67665,1.67685,1.67595,1.67635,305000000.0
2009-02-20 09:26:00,1.67635,1.67655,1.6755,1.6755,318200000.0
2009-02-20 09:27:00,1.67555,1.67685,1.67545,1.6767,172600000.0
2009-02-20 09:28:00,1.6767,1.6769,1.67645,1.67675,230400000.0
2009-02-20 09:29:00,1.67675,1.67795,1.67675,1.67795,149800000.0
2009-02-20 09:30:00,1.678,1.6782,1.67735,1.67735,210000000.0
2009-02-20 09:31:00,1.67735,1.6784,1.67725,1.67835,191600000.0
2009-02-20 09:32:00,1.67835,1.67875,1.67785,1.67835,284600000.0
2009-02-20 09:33:00,1.67835,1.6785,1.6781,1.6784,157400000.0
2009-02-20 09:34:00,1.67835,1.67845,1.6783,1.67845,99200000.0
2009-02-20 09:35:00,1.6785,1.6785,1.67775,1.6779,199800000.0
2009-02-20 09:36:00,1.678,1.678,1.6767,1.67715,221400000.0
2009-02-20 09:37:00,1.6772,1.67765,1.67645,1.67735,408200000.0
2009-02-20 09:38:00,1.67735,1.67775,1.677,1.6773,232400000.0
2009-02-20 09:39:00,1.6773,1.67765,1.67645,1.6767,315400000.0
2009-02-20 09:40:00,1.6767,1.6769,1.6759,1.67625,333400000.0
2009-02-20 09:41:00,1.67625,1.67665,1.6751,1.6753,389600000.0
2009-02-20 09:42:00,1.6753,1.67625,1.6751,1.67575,406800000.0
2009-02-20 09:43:00,1.67575,1.6761,1.6756,1.6759,231800000.0
2009-02-20 09:44:00,1.6759,1.67705,1.67575,1.67705,215800000.0
2009-02-20 09:45:00,1.6769,1.6769,1.6765,1.67665,273600000.0
2009-02-20 09:46:00,1.67665,1.6771,1.67665,1.67675,169200000.0
2009-02-20 09:47:00,1.6768,1.67735,1.6767,1.67705,277000000.0
2009-02-20 09:48:00,1.67715,1.6775,1.6771,1.67735,305600000.0
2009-02-20 09:49:00,1.67745,1.67745,1.67685,1.67685,125400000.0
2009-02-20 09:50:00,1.67685,1.67725,1.6768,1.6772,178400000.0
2009-02-20 09:51:00,1.67705,1.6771,1.6764,1.67665,124800000.0
2009-02-20 09:52:00,1.67675,1.677,1.67665,1.677,115200000.0
2009-02-20 09:53:00,1.677,1.677,1.6766,1.6768,247000000.0
2009-02-20 09:54:00,1.6768,1.6769,1.67635,1.6764,169400000.0
2009-02-20 09:55:00,1.6764,1.67665,1.6763,1.6764,191800000.0
2009-02-20 09:56:00,1.6764,1.6764,1.6756,1.6758,278600000.0
2009-02-20 09:57:00,1.67585,1.6768,1.6755,1.6768,313000000.0
2009-02-20 09:58:00,1.6768,1.6771,1.67665,1.6768,215800000.0
2009-02-20 09:59:00,1.6768,1.6772,1.6768,1.67705,396800000.0
2009-02-20 10:00:00,1.67705,1.6772,1.67625,1.67635,385600000.0
2009-02-20 10:01:00,1.67635,1.6777,1.6762,1.6776,353800000.0
2009-02-20 10:02:00,1.6776,1.67795,1.6773,1.6773,291000000.0
2009-02-20 10:03:00,1.67745,1.67765,1.67725,1.67735,214000000.0
2009-02-20 10:04:00,1.67735,1.67735,1.6766,1.6767,226800000.0
2009-02-20 10:05:00,1.6767,1.6772,1.67645,1.67645,289800000.0
2009-02-20 10:06:00,1.67645,1.6766,1.6759,1.67595,338600000.0
2009-02-20 10:07:00,1.67595,1.67595,1.67515,1.6754,229400000.0
2009-02-20 10:08:00,1.6754,1.6754,1.6744,1.6749,305000000.0
2009-02-20 10:09:00,1.67475,1.6749,1.6738,1.6741,387200000.0
2009-02-20 10:10:00,1.6741,1.67475,1.67385,1.67445,302600000.0
2009-02-20 10:11:00,1.67445,1.6746,1.6737,1.6738,344400000.0
2009-02-20 10:12:00,1.6731,1.6735,1.673,1.67305,388200000.0
2009-02-20 10:13:00,1.6731,1.6742,1.6727,1.674,452800000.0
2009-02-20 10:14:00,1.674,1.6743,1.6728,1.67295,480400000.0
2009-02-20 10:15:00,1.67295,1.67315,1.6718,1.6718,405000000.0
2009-02-20 10:16:00,1.6717,1.6724,1.67165,1.6723,424200000.0
2009-02-20 10:17:00,1.6723,1.6729,1.67205,1.6727,168200000.0
2009-02-20 10:18:00,1.6727,1.673,1.6727,1.673,283000000.0
2009-02-20 10:19:00,1.673,1.67385,1.67265,1.6737,359200000.0
2009-02-20 10:20:00,1.6737,1.6737,1.6732,1.67325,470600000.0
2009-02-20 10:21:00,1.67325,1.6735,1.67305,1.6732,499800000.0
2009-02-20 10:22:00,1.6732,1.6734,1.67255,1.67265,295200000.0
2009-02-20 10:23:00,1.67265,1.67295,1.67255,1.67265,339400002.0
2009-02-20 10:24:00,1.67265,1.67295,1.6717,1.6717,501000000.0
2009-02-20 10:25:00,1.67175,1.67225,1.6713,1.67185,211800000.0
2009-02-20 10:26:00,1.67175,1.67215,1.67135,1.6717,345200000.0
2009-02-20 10:27:00,1.6717,1.6724,1.6717,1.6723,502600000.0
2009-02-20 10:28:00,1.6723,1.6729,1.67185,1.67285,451600000.0
2009-02-20 10:29:00,1.67295,1.67335,1.6727,1.6727,248200000.0
2009-02-20 10:30:00,1.67255,1.67345,1.67225,1.6728,444800000.0
2009-02-20 10:31:00,1.6729,1.6735,1.6726,1.6735,367600000.0
2009-02-20 10:32:00,1.6734,1.67375,1.67305,1.67355,257000000.0
2009-02-20 10:33:00,1.6735,1.6745,1.67345,1.67425,390200000.0
2009-02-20 10:34:00,1.67415,1.67505,1.6737,1.675,372400000.0
2009-02-20 10:35:00,1.675,1.67555,1.6749,1.67535,324800000.0
2009-02-20 10:36:00,1.67535,1.67535,1.67415,1.6753,456800000.0
2009-02-20 10:37:00,1.6753,1.67555,1.674,1.6747,380400000.0
2009-02-20 10:38:00,1.6747,1.67475,1.6743,1.6747,301800000.0
2009-02-20 10:39:00,1.6747,1.6747,1.6741,1.67415,193800000.0
2009-02-20 10:40:00,1.67415,1.67445,1.6741,1.67445,195800000.0
2009-02-20 10:41:00,1.67445,1.67535,1.6744,1.67535,350400000.0
2009-02-20 10:42:00,1.67545,1.6772,1.67535,1.677,432800000.0
2009-02-20 10:43:00,1.677,1.67755,1.6763,1.67755,399600000.0
2009-02-20 10:44:00,1.6773,1.67795,1.67695,1.6774,389400000.0
2009-02-20 10:45:00,1.6775,1.67895,1.6773,1.67895,386400000.0
2009-02-20 10:46:00,1.679,1.6803,1.67875,1.6791,320200000.0
2009-02-20 10:47:00,1.6791,1.6794,1.679,1.6793,309600000.0
2009-02-20 10:48:00,1.6793,1.6793,1.6785,1.67925,311400000.0
2009-02-20 10:49:00,1.67925,1.6798,1.679,1.6797,315200000.0
2009-02-20 10:50:00,1.6798,1.68385,1.6797,1.6831,499200000.0
2009-02-20 10:51:00,1.6831,1.6832,1.68225,1.68235,299600000.0
2009-02-20 10:52:00,1.68225,1.6827,1.6814,1.68255,472600000.0
2009-02-20 10:53:00,1.68265,1.68295,1.6819,1.6824,479200000.0
2009-02-20 10:54:00,1.6824,1.68285,1.682,1.68245,373600000.0
2009-02-20 10:55:00,1.68245,1.6828,1.68235,1.6826,248600000.0
2009-02-20 10:56:00,1.68255,1.68285,1.6825,1.68255,384400000.0
2009-02-20 10:57:00,1.68255,1.68295,1.6825,1.6825,311600000.0
2009-02-20 10:58:00,1.6825,1.68255,1.6816,1.68245,361800000.0
2009-02-20 10:59:00,1.68235,1.6831,1.68165,1.68255,462200000.0
2009-02-20 11:00:00,1.6825,1.68265,1.6814,1.6815,434000000.0
2009-02-20 11:01:00,1.6815,1.68215,1.6813,1.6816,318200000.0
2009-02-20 11:02:00,1.6816,1.68225,1.6813,1.6817,501800000.0
2009-02-20 11:03:00,1.68165,1.68215,1.6814,1.6817,352800000.0
2009-02-20 11:04:00,1.68175,1.68365,1.6817,1.68355,274800000.0
2009-02-20 11:05:00,1.68345,1.68555,1.68305,1.6849,500800000.0
2009-02-20 11:06:00,1.6849,1.6852,1.68435,1.68495,504000000.0
2009-02-20 11:07:00,1.68495,1.6851,1.68435,1.68435,573000000.0
2009-02-20 11:08:00,1.68435,1.6848,1.6843,1.68455,483200000.0
2009-02-20 11:09:00,1.68455,1.68465,1.68385,1.68415,450600000.0
2009-02-20 11:10:00,1.68415,1.68475,1.6833,1.6845,383800000.0
2009-02-20 11:11:00,1.68445,1.68445,1.68265,1.6831,512400000.0
2009-02-20 11:12:00,1.6831,1.6842,1.68295,1.68375,416800000.0
2009-02-20 11:13:00,1.68365,1.68425,1.6831,1.6838,476100000.0
2009-02-20 11:14:00,1.6838,1.6839,1.68355,1.68355,240600000.0
2009-02-20 11:15:00,1.68355,1.68395,1.68355,1.6838,233400000.0
2009-02-20 11:16:00,1.68375,1.68445,1.68355,1.68395,428800000.0
2009-02-20 11:17:00,1.6841,1.68525,1.68395,1.68505,384600000.0
2009-02-20 11:18:00,1.685,1.6854,1.6847,1.68495,316400000.0
2009-02-20 11:19:00,1.6849,1.68585,1.6849,1.68585,236800000.0
2009-02-20 11:20:00,1.68585,1.68585,1.6849,1.685,267400000.0
2009-02-20 11:21:00,1.685,1.68565,1.685,1.68565,164000000.0
2009-02-20 11:22:00,1.68575,1.6859,1.6852,1.6853,281800000.0
2009-02-20 11:23:00,1.6853,1.68535,1.6846,1.6848,285200000.0
2009-02-20 11:24:00,1.685,1.685,1.68395,1.68425,389800000.0
2009-02-20 11:25:00,1.68435,1.68485,1.6843,1.6845,337800000.0
2009-02-20 11:26:00,1.6845,1.6856,1.6845,1.685,299000000.0
2009-02-20 11:27:00,1.685,1.6862,1.6849,1.6859,486200000.0
2009-02-20 11:28:00,1.6859,1.68595,1.6856,1.68565,271000000.0
2009-02-20 11:29:00,1.68565,1.6869,1.6853,1.68625,410200000.0
2009-02-20 11:30:00,1.6864,1.69235,1.6864,1.69205,465700000.0
2009-02-20 11:31:00,1.6923,1.6936,1.69205,1.69235,534400000.0
2009-02-20 11:32:00,1.6924,1.6929,1.6917,1.69205,328400000.0
2009-02-20 11:33:00,1.69215,1.69245,1.69185,1.692,320400000.0
2009-02-20 11:34:00,1.692,1.6927,1.69155,1.69175,374000000.0
2009-02-20 11:35:00,1.6919,1.69385,1.6919,1.69385,387600000.0
2009-02-20 11:36:00,1.69385,1.694,1.6928,1.69285,349200000.0
2009-02-20 11:37:00,1.69285,1.6936,1.69285,1.69325,160400000.0
2009-02-20 11:38:00,1.6932,1.6944,1.6931,1.69415,279800000.0
2009-02-20 11:39:00,1.69405,1.69415,1.6937,1.6937,320200000.0
2009-02-20 11:40:00,1.6937,1.6938,1.6918,1.69185,352400000.0
2009-02-20 11:41:00,1.6917,1.6923,1.6917,1.6921,261200000.0
2009-02-20 11:42:00,1.69225,1.69235,1.6913,1.6913,380800000.0
2009-02-20 11:43:00,1.6913,1.6914,1.6908,1.69125,409200000.0
2009-02-20 11:44:00,1.6912,1.69145,1.69105,1.6914,213800000.0
2009-02-20 11:45:00,1.6914,1.69285,1.6914,1.6928,359000000.0
2009-02-20 11:46:00,1.69285,1.6929,1.6915,1.69205,285200000.0
2009-02-20 11:47:00,1.69205,1.6921,1.69155,1.69195,226800000.0
2009-02-20 11:48:00,1.69195,1.6924,1.6919,1.69235,225200000.0
2009-02-20 11:49:00,1.6924,1.6928,1.6923,1.69255,359400000.0
2009-02-20 11:50:00,1.6927,1.6927,1.6921,1.69235,321200000.0
2009-02-20 11:51:00,1.69235,1.69295,1.69225,1.6924,471400000.0
2009-02-20 11:52:00,1.69245,1.6933,1.6924,1.693,414600000.0
2009-02-20 11:53:00,1.69285,1.69445,1.6928,1.694,425799999.0
2009-02-20 11:54:00,1.694,1.6953,1.69365,1.69505,450200000.0
2009-02-20 11:55:00,1.6951,1.6951,1.6941,1.6949,306400000.0
2009-02-20 11:56:00,1.6949,1.6949,1.694,1.69445,501400000.0
2009-02-20 11:57:00,1.69455,1.69455,1.694,1.69405,203800000.0
2009-02-20 11:58:00,1.69415,1.69435,1.69345,1.6938,401800000.0
2009-02-20 11:59:00,1.6938,1.69415,1.6933,1.69395,395000000.0
2009-02-20 12:00:00,1.69405,1.69465,1.6937,1.69445,350200000.0
2009-02-20 12:01:00,1.6944,1.6951,1.6943,1.695,463400000.0
2009-02-20 12:02:00,1.695,1.6955,1.69485,1.6949,520000000.0
2009-02-20 12:03:00,1.69495,1.69515,1.69445,1.6947,386800000.0
2009-02-20 12:04:00,1.6948,1.6948,1.69345,1.69395,372200000.0
2009-02-20 12:05:00,1.69395,1.69425,1.69345,1.6938,300000000.0
2009-02-20 12:06:00,1.6938,1.69445,1.6938,1.694,326200000.0
2009-02-20 12:07:00,1.6936,1.6944,1.6936,1.6941,330800000.0
2009-02-20 12:08:00,1.6941,1.69425,1.6935,1.694,422400000.0
2009-02-20 12:09:00,1.694,1.69415,1.69355,1.6938,362400000.0
2009-02-20 12:10:00,1.6938,1.6939,1.6931,1.69325,298800000.0
2009-02-20 12:11:00,1.69335,1.69425,1.69325,1.6938,293200000.0
2009-02-20 12:12:00,1.69395,1.69425,1.6937,1.6939,194800000.0
2009-02-20 12:13:00,1.6939,1.6939,1.6932,1.6937,376200000.0
2009-02-20 12:14:00,1.6937,1.69425,1.6929,1.6929,347000000.0
2009-02-20 12:15:00,1.6929,1.69355,1.69255,1.6932,362000000.0
2009-02-20 12:16:00,1.693,1.6935,1.693,1.69315,426200000.0
2009-02-20 12:17:00,1.6932,1.6934,1.6927,1.69295,259000000.0
2009-02-20 12:18:00,1.69305,1.6931,1.69255,1.6926,285000000.0
2009-02-20 12:19:00,1.6926,1.6936,1.6926,1.69335,441800000.0
2009-02-20 12:20:00,1.69335,1.69335,1.693,1.69315,353800000.0
2009-02-20 12:21:00,1.6932,1.6933,1.691,1.6916,408000000.0
2009-02-20 12:22:00,1.69115,1.6918,1.69115,1.6913,507000000.0
2009-02-20 12:23:00,1.6913,1.69215,1.6912,1.6917,296200000.0
2009-02-20 12:24:00,1.6917,1.69195,1.69165,1.69175,244400000.0
2009-02-20 12:25:00,1.6918,1.69215,1.6917,1.69175,340000000.0
2009-02-20 12:26:00,1.69175,1.69205,1.6914,1.692,274000000.0
2009-02-20 12:27:00,1.69195,1.6924,1.6918,1.6921,229000000.0
2009-02-20 12:28:00,1.692,1.6922,1.6918,1.692,378000000.0
2009-02-20 12:29:00,1.69205,1.69255,1.6919,1.69245,455200000.0
2009-02-20 12:30:00,1.69245,1.693,1.69235,1.69265,331000000.0
2009-02-20 12:31:00,1.69255,1.69355,1.69255,1.693,198000000.0
2009-02-20 12:32:00,1.693,1.6933,1.6928,1.693,190800000.0
2009-02-20 12:33:00,1.693,1.69315,1.6925,1.693,340600000.0
2009-02-20 12:34:00,1.693,1.6938,1.693,1.6938,364199999.0
2009-02-20 12:35:00,1.6937,1.6939,1.6935,1.6939,388600000.0
2009-02-20 12:36:00,1.6939,1.6939,1.6935,1.69365,220200000.0
2009-02-20 12:37:00,1.69365,1.6938,1.69365,1.69365,279800000.0
2009-02-20 12:38:00,1.69365,1.6947,1.69365,1.69445,499200000.0
2009-02-20 12:39:00,1.69455,1.69455,1.69365,1.69445,442600000.0
2009-02-20 12:40:00,1.69445,1.69455,1.69385,1.6944,431999999.0
2009-02-20 12:41:00,1.6944,1.69445,1.69385,1.69415,494000000.0
2009-02-20 12:42:00,1.69415,1.69425,1.69375,1.69375,260400000.0
2009-02-20 12:43:00,1.69375,1.6938,1.69365,1.69375,118000000.0
2009-02-20 12:44:00,1.6939,1.69425,1.69365,1.6939,199600000.0
2009-02-20 12:45:00,1.6939,1.69415,1.6928,1.69315,435199999.0
2009-02-20 12:46:00,1.6934,1.69355,1.69235,1.69245,376000000.0
2009-02-20 12:47:00,1.69245,1.69415,1.6922,1.69405,358200000.0
2009-02-20 12:48:00,1.69405,1.69535,1.69395,1.6952,417000000.0
2009-02-20 12:49:00,1.69485,1.6954,1.69445,1.69455,448200000.0
2009-02-20 12:50:00,1.6946,1.69485,1.69445,1.69455,290200000.0
2009-02-20 12:51:00,1.69455,1.69455,1.69405,1.69425,387200000.0
2009-02-20 12:52:00,1.69425,1.69445,1.69405,1.69435,282600000.0
2009-02-20 12:53:00,1.69435,1.6949,1.6943,1.6945,351600000.0
2009-02-20 12:54:00,1.6946,1.69495,1.69425,1.6943,288400000.0
2009-02-20 12:55:00,1.6942,1.6946,1.69375,1.69425,384700000.0
2009-02-20 12:56:00,1.69395,1.6943,1.69375,1.69405,312800000.0
2009-02-20 12:57:00,1.694,1.69465,1.69385,1.69395,267600000.0
2009-02-20 12:58:00,1.69395,1.69455,1.69395,1.6945,541600000.0
2009-02-20 12:59:00,1.6944,1.69465,1.69385,1.6942,196800000.0
2009-02-20 13:00:00,1.69435,1.69445,1.69365,1.69365,316600000.0
2009-02-20 13:01:00,1.69365,1.69395,1.69345,1.6936,598800001.0
2009-02-20 13:02:00,1.69375,1.69395,1.6934,1.69375,422000000.0
2009-02-20 13:03:00,1.69375,1.69405,1.6936,1.69365,191600000.0
2009-02-20 13:04:00,1.69365,1.69445,1.69365,1.6943,254600000.0
2009-02-20 13:05:00,1.6943,1.6943,1.6928,1.6928,318000000.0
2009-02-20 13:06:00,1.6928,1.6943,1.69275,1.6943,373800000.0
2009-02-20 13:07:00,1.6943,1.69565,1.6942,1.69545,369800000.0
2009-02-20 13:08:00,1.6954,1.69615,1.6953,1.69615,398800000.0
2009-02-20 13:09:00,1.69605,1.69625,1.6953,1.6953,369800000.0
2009-02-20 13:10:00,1.6953,1.6958,1.69465,1.6947,269400000.0
2009-02-20 13:11:00,1.6947,1.6947,1.69395,1.69415,398200000.0
2009-02-20 13:12:00,1.6942,1.69465,1.69395,1.6944,360200000.0
2009-02-20 13:13:00,1.6944,1.69515,1.6943,1.69505,203400000.0
2009-02-20 13:14:00,1.695,1.69505,1.6949,1.6949,183800000.0
2009-02-20 13:15:00,1.6949,1.6956,1.6949,1.6955,338200000.0
2009-02-20 13:16:00,1.6955,1.6958,1.6955,1.6957,239200000.0
2009-02-20 13:17:00,1.6957,1.69585,1.6952,1.6955,365600000.0
2009-02-20 13:18:00,1.6955,1.69575,1.6954,1.69575,281800000.0
2009-02-20 13:19:00,1.6956,1.6958,1.6955,1.69575,116200000.0
2009-02-20 13:20:00,1.69575,1.69735,1.6956,1.6971,409400000.0
2009-02-20 13:21:00,1.69715,1.6972,1.6958,1.6963,343800000.0
2009-02-20 13:22:00,1.69595,1.69625,1.6959,1.696,250400000.0
2009-02-20 13:23:00,1.696,1.6962,1.6952,1.6954,355399999.0
2009-02-20 13:24:00,1.6954,1.69545,1.69515,1.69515,190800000.0
2009-02-20 13:25:00,1.69515,1.69555,1.6951,1.6953,275200000.0
2009-02-20 13:26:00,1.6953,1.69575,1.6951,1.69555,349200000.0
2009-02-20 13:27:00,1.69555,1.6958,1.6955,1.69565,178200000.0
2009-02-20 13:28:00,1.69565,1.69565,1.6954,1.6954,253200000.0
2009-02-20 13:29:00,1.69555,1.6956,1.695,1.69515,353600000.0
2009-02-20 13:30:00,1.6951,1.69585,1.6947,1.6955,363800000.0
2009-02-20 13:31:00,1.6955,1.69555,1.6952,1.6954,164400000.0
2009-02-20 13:32:00,1.6954,1.6956,1.69505,1.69535,189200000.0
2009-02-20 13:33:00,1.6954,1.6955,1.69495,1.6954,371600000.0
2009-02-20 13:34:00,1.6954,1.6954,1.69495,1.69515,309800000.0
2009-02-20 13:35:00,1.69515,1.69515,1.695,1.695,103400000.0
2009-02-20 13:36:00,1.695,1.6953,1.695,1.69525,108200000.0
2009-02-20 13:37:00,1.69525,1.69525,1.6949,1.6949,160400000.0
2009-02-20 13:38:00,1.6949,1.69505,1.69455,1.69485,310000000.0
2009-02-20 13:39:00,1.69485,1.69555,1.69465,1.6955,431800000.0
2009-02-20 13:40:00,1.6955,1.69605,1.69535,1.696,372400000.0
2009-02-20 13:41:00,1.69605,1.6971,1.69605,1.6965,343800000.0
2009-02-20 13:42:00,1.6965,1.6966,1.6955,1.69585,410600000.0
2009-02-20 13:43:00,1.69585,1.69665,1.69555,1.69645,379600000.0
2009-02-20 13:44:00,1.69645,1.69645,1.696,1.69625,237200000.0
2009-02-20 13:45:00,1.69625,1.69675,1.6961,1.69615,404200000.0
2009-02-20 13:46:00,1.69635,1.69665,1.696,1.69655,238800000.0
2009-02-20 13:47:00,1.6967,1.69675,1.6965,1.69665,188200000.0
2009-02-20 13:48:00,1.69665,1.6968,1.69645,1.6968,151000000.0
2009-02-20 13:49:00,1.69675,1.6969,1.6965,1.6969,366400000.0
2009-02-20 13:50:00,1.6969,1.6971,1.6969,1.6971,68400000.0
2009-02-20 13:51:00,1.69705,1.6972,1.6965,1.6965,179800000.0
2009-02-20 13:52:00,1.6965,1.6965,1.6964,1.6965,102600000.0
2009-02-20 13:53:00,1.6965,1.69655,1.6963,1.69645,286800000.0
2009-02-20 13:54:00,1.69645,1.69715,1.6961,1.69685,191400000.0
2009-02-20 13:55:00,1.69685,1.6972,1.6966,1.6971,199600000.0
2009-02-20 13:56:00,1.69705,1.6971,1.69685,1.6969,382999998.0
2009-02-20 13:57:00,1.697,1.6971,1.6964,1.69685,333400000.0
2009-02-20 13:58:00,1.69685,1.6969,1.6958,1.69595,321000000.0
2009-02-20 13:59:00,1.69595,1.6971,1.69595,1.697,323600000.0
2009-02-20 14:00:00,1.69725,1.69755,1.69615,1.69635,418000000.0
2009-02-20 14:01:00,1.69645,1.69725,1.6963,1.69705,343800000.0
2009-02-20 14:02:00,1.69705,1.7002,1.697,1.6989,468000000.0
2009-02-20 14:03:00,1.699,1.69985,1.69885,1.69935,322800000.0
2009-02-20 14:04:00,1.6993,1.70045,1.6992,1.70005,419400000.0
2009-02-20 14:05:00,1.70015,1.701,1.7001,1.7005,427800000.0
2009-02-20 14:06:00,1.70035,1.7031,1.70025,1.7019,418100000.0
2009-02-20 14:07:00,1.7019,1.703,1.7014,1.70185,479400000.0
2009-02-20 14:08:00,1.70195,1.7025,1.70195,1.7024,434600000.0
2009-02-20 14:09:00,1.70235,1.7025,1.70165,1.7023,480800000.0
2009-02-20 14:10:00,1.7023,1.70245,1.70155,1.7018,603000000.0
2009-02-20 14:11:00,1.7018,1.70305,1.7017,1.70215,613600000.0
2009-02-20 14:12:00,1.70225,1.70245,1.7013,1.7017,415800000.0
2009-02-20 14:13:00,1.7017,1.7017,1.70005,1.70075,443200000.0
2009-02-20 14:14:00,1.7007,1.7015,1.7006,1.7013,478800000.0
2009-02-20 14:15:00,1.70125,1.7014,1.6992,1.69925,336000000.0
2009-02-20 14:16:00,1.69925,1.6996,1.6985,1.6995,360000000.0
2009-02-20 14:17:00,1.69965,1.70005,1.69875,1.6988,202000000.0
2009-02-20 14:18:00,1.6988,1.69935,1.69875,1.6992,279000000.0
2009-02-20 14:19:00,1.69925,1.69945,1.69895,1.6991,543200000.0
2009-02-20 14:20:00,1.6991,1.6996,1.6985,1.6986,378000000.0
2009-02-20 14:21:00,1.6985,1.6992,1.69805,1.6984,286200000.0
2009-02-20 14:22:00,1.69845,1.69845,1.6979,1.69795,187600000.0
2009-02-20 14:23:00,1.69795,1.6986,1.6979,1.69825,356000000.0
2009-02-20 14:24:00,1.69825,1.69825,1.69755,1.69775,265200000.0
2009-02-20 14:25:00,1.69795,1.6982,1.6974,1.6982,274600000.0
2009-02-20 14:26:00,1.6981,1.6989,1.6977,1.69885,389800000.0
2009-02-20 14:27:00,1.6988,1.69955,1.6987,1.69925,344600000.0
2009-02-20 14:28:00,1.6992,1.6993,1.6985,1.6989,270800000.0
2009-02-20 14:29:00,1.699,1.69905,1.6984,1.6989,212800000.0
2009-02-20 14:30:00,1.6988,1.69975,1.6988,1.6993,306000000.0
2009-02-20 14:31:00,1.69945,1.6995,1.69645,1.6965,416800000.0
2009-02-20 14:32:00,1.69675,1.69705,1.69535,1.69575,341800000.0
2009-02-20 14:33:00,1.69575,1.696,1.69545,1.69575,496800000.0
2009-02-20 14:34:00,1.69575,1.6958,1.69495,1.69535,437000000.0
2009-02-20 14:35:00,1.6954,1.69575,1.69535,1.6954,444600000.0
2009-02-20 14:36:00,1.6955,1.6962,1.69485,1.6951,253000000.0
2009-02-20 14:37:00,1.69505,1.6957,1.695,1.69525,486200000.0
2009-02-20 14:38:00,1.69525,1.6957,1.6952,1.6955,365800000.0
2009-02-20 14:39:00,1.6955,1.6966,1.6955,1.6962,281600000.0
2009-02-20 14:40:00,1.69615,1.69635,1.69535,1.69545,387200000.0
2009-02-20 14:41:00,1.6955,1.69585,1.69435,1.69455,319400000.0
2009-02-20 14:42:00,1.6946,1.6949,1.6945,1.69465,326800000.0
2009-02-20 14:43:00,1.6945,1.69465,1.69435,1.6944,188600000.0
2009-02-20 14:44:00,1.6944,1.69455,1.69385,1.69395,290000000.0
2009-02-20 14:45:00,1.69395,1.694,1.6929,1.6931,342800000.0
2009-02-20 14:46:00,1.6931,1.69315,1.69205,1.6921,424600000.0
2009-02-20 14:47:00,1.69205,1.69285,1.6918,1.69265,406400000.0
2009-02-20 14:48:00,1.69265,1.6937,1.69265,1.6937,442200000.0
2009-02-20 14:49:00,1.69375,1.69375,1.6931,1.6931,388800000.0
2009-02-20 14:50:00,1.6932,1.6933,1.6929,1.6931,181800000.0
2009-02-20 14:51:00,1.6931,1.69375,1.6931,1.69375,284800000.0
2009-02-20 14:52:00,1.69375,1.6944,1.69375,1.6944,205000000.0
2009-02-20 14:53:00,1.6945,1.69505,1.6944,1.69475,211800000.0
2009-02-20 14:54:00,1.69485,1.69555,1.69455,1.6953,451400000.0
2009-02-20 14:55:00,1.6954,1.6956,1.695,1.69505,296000000.0
2009-02-20 14:56:00,1.6951,1.69575,1.6948,1.6948,467000000.0
2009-02-20 14:57:00,1.6948,1.69495,1.6941,1.69445,454200000.0
2009-02-20 14:58:00,1.69445,1.69575,1.69445,1.6955,478200000.0
2009-02-20 14:59:00,1.69555,1.69555,1.69475,1.69475,299200000.0
2009-02-20 15:00:00,1.69475,1.69475,1.69315,1.6936,295600000.0
2009-02-20 15:01:00,1.69375,1.6945,1.69375,1.6939,373400000.0
2009-02-20 15:02:00,1.6939,1.6946,1.6939,1.69455,275200000.0
2009-02-20 15:03:00,1.69455,1.69455,1.69385,1.69385,354600000.0
2009-02-20 15:04:00,1.69395,1.69405,1.6915,1.6915,401400000.0
2009-02-20 15:05:00,1.6915,1.69185,1.69085,1.6917,384000000.0
2009-02-20 15:06:00,1.6916,1.6919,1.6909,1.69095,456600000.0
2009-02-20 15:07:00,1.69095,1.69145,1.69075,1.6913,499200000.0
2009-02-20 15:08:00,1.69145,1.69145,1.69105,1.69145,338800000.0
2009-02-20 15:09:00,1.69145,1.69225,1.6914,1.6921,309200000.0
2009-02-20 15:10:00,1.6922,1.69365,1.6915,1.69355,417000000.0
2009-02-20 15:11:00,1.69355,1.694,1.69325,1.69395,278800000.0
2009-02-20 15:12:00,1.6941,1.6941,1.69215,1.69225,411999999.0
2009-02-20 15:13:00,1.69225,1.69255,1.69175,1.6925,303000000.0
2009-02-20 15:14:00,1.69255,1.6937,1.69235,1.6937,357600000.0
2009-02-20 15:15:00,1.6936,1.69375,1.69315,1.69345,421800000.0
2009-02-20 15:16:00,1.69345,1.694,1.6933,1.6936,286000000.0
2009-02-20 15:17:00,1.6936,1.6937,1.69315,1.69335,306200000.0
2009-02-20 15:18:00,1.69335,1.69335,1.6927,1.6927,290600000.0
2009-02-20 15:19:00,1.6927,1.69305,1.6923,1.69235,366200000.0
2009-02-20 15:20:00,1.6924,1.6928,1.6924,1.6926,266600000.0
2009-02-20 15:21:00,1.6926,1.6929,1.69235,1.6926,310600000.0
2009-02-20 15:22:00,1.6927,1.693,1.69255,1.69285,431800000.0
2009-02-20 15:23:00,1.6928,1.69325,1.6927,1.6927,240200000.0
2009-02-20 15:24:00,1.6929,1.6929,1.692,1.6922,179600000.0
2009-02-20 15:25:00,1.6923,1.6923,1.69175,1.69185,163400000.0
2009-02-20 15:26:00,1.69185,1.69265,1.69185,1.6924,327200000.0
2009-02-20 15:27:00,1.6924,1.6926,1.6919,1.69235,326800000.0
2009-02-20 15:28:00,1.69235,1.69295,1.69225,1.69275,352600000.0
2009-02-20 15:29:00,1.69275,1.69295,1.6916,1.6927,247400000.0
2009-02-20 15:30:00,1.69235,1.69345,1.692,1.69335,323400000.0
2009-02-20 15:31:00,1.69335,1.6951,1.69335,1.6951,396200000.0
2009-02-20 15:32:00,1.6951,1.69515,1.6946,1.69485,383000000.0
2009-02-20 15:33:00,1.6948,1.6948,1.69255,1.69265,433400000.0
2009-02-20 15:34:00,1.69255,1.6943,1.69215,1.6943,395000000.0
2009-02-20 15:35:00,1.6943,1.69505,1.69345,1.695,416800000.0
2009-02-20 15:36:00,1.6951,1.6959,1.695,1.6956,372200000.0
2009-02-20 15:37:00,1.6955,1.6965,1.6952,1.69635,402600000.0
2009-02-20 15:38:00,1.6964,1.6966,1.6953,1.6953,269600000.0
2009-02-20 15:39:00,1.69525,1.6954,1.69415,1.69425,367400000.0
2009-02-20 15:40:00,1.69445,1.69495,1.6936,1.6949,439200000.0
2009-02-20 15:41:00,1.6949,1.69545,1.6947,1.6947,342200000.0
2009-02-20 15:42:00,1.6949,1.69535,1.69455,1.69535,451600001.0
2009-02-20 15:43:00,1.69535,1.69565,1.695,1.69565,356200000.0
2009-02-20 15:44:00,1.6957,1.696,1.69535,1.69585,318000000.0
2009-02-20 15:45:00,1.69585,1.6966,1.6956,1.6966,257400000.0
2009-02-20 15:46:00,1.6966,1.6966,1.69555,1.69595,231000000.0
2009-02-20 15:47:00,1.69595,1.6964,1.69585,1.6959,367800000.0
2009-02-20 15:48:00,1.696,1.6964,1.69565,1.6963,275200000.0
2009-02-20 15:49:00,1.6963,1.6967,1.6963,1.6967,153400000.0
2009-02-20 15:50:00,1.6967,1.6971,1.6964,1.697,195400000.0
2009-02-20 15:51:00,1.697,1.69705,1.6964,1.69685,224400000.0
2009-02-20 15:52:00,1.69685,1.69685,1.69635,1.69645,450000000.0
2009-02-20 15:53:00,1.69645,1.69655,1.69635,1.6964,178800000.0
2009-02-20 15:54:00,1.6964,1.6964,1.6958,1.6959,225100000.0
2009-02-20 15:55:00,1.6959,1.6961,1.6959,1.6961,77000000.0
2009-02-20 15:56:00,1.6961,1.6961,1.69455,1.6949,329200000.0
2009-02-20 15:57:00,1.6949,1.6951,1.694,1.6942,357600000.0
2009-02-20 15:58:00,1.6942,1.6945,1.6938,1.694,303600000.0
2009-02-20 15:59:00,1.694,1.6942,1.69375,1.6942,280200000.0
2009-02-20 16:00:00,1.69415,1.69455,1.69375,1.69445,240600000.0
2009-02-20 16:01:00,1.69445,1.69445,1.69395,1.69415,322400000.0
2009-02-20 16:02:00,1.69415,1.69465,1.69405,1.69465,384800000.0
2009-02-20 16:03:00,1.69465,1.6949,1.69365,1.69365,221000000.0
2009-02-20 16:04:00,1.69365,1.69385,1.69335,1.69365,318000000.0
2009-02-20 16:05:00,1.69365,1.69365,1.69315,1.6934,430600000.0
2009-02-20 16:06:00,1.6934,1.69485,1.69335,1.69425,480000000.0
2009-02-20 16:07:00,1.6944,1.69475,1.69345,1.6944,472800000.0
2009-02-20 16:08:00,1.6944,1.6945,1.69395,1.69415,550200000.0
2009-02-20 16:09:00,1.69415,1.69415,1.6929,1.6929,386000000.0
2009-02-20 16:10:00,1.69285,1.6932,1.6924,1.693,416399999.0
2009-02-20 16:11:00,1.6931,1.6937,1.6931,1.6937,325000000.0
2009-02-20 16:12:00,1.6937,1.6939,1.69295,1.69295,306600000.0
2009-02-20 16:13:00,1.69295,1.693,1.6897,1.6898,531800000.0
2009-02-20 16:14:00,1.6898,1.69115,1.6894,1.69105,523800000.0
2009-02-20 16:15:00,1.69115,1.69145,1.6903,1.6906,447800000.0
2009-02-20 16:16:00,1.6906,1.69115,1.69035,1.6907,480000000.0
2009-02-20 16:17:00,1.69065,1.691,1.69035,1.6907,391000000.0
2009-02-20 16:18:00,1.6907,1.6911,1.6903,1.69105,488000000.0
2009-02-20 16:19:00,1.69095,1.69105,1.69025,1.69075,379200000.0
2009-02-20 16:20:00,1.69075,1.6908,1.68805,1.6889,347400000.0
2009-02-20 16:21:00,1.6887,1.68895,1.68785,1.6882,417200000.0
2009-02-20 16:22:00,1.68815,1.6883,1.6872,1.6872,505600000.0
2009-02-20 16:23:00,1.68715,1.68745,1.68655,1.68745,409200000.0
2009-02-20 16:24:00,1.6876,1.68845,1.68745,1.6884,551000000.0
2009-02-20 16:25:00,1.6883,1.68875,1.6879,1.6883,377800000.0
2009-02-20 16:26:00,1.6883,1.68845,1.6878,1.68825,269400000.0
2009-02-20 16:27:00,1.68835,1.68895,1.68835,1.68865,372000000.0
2009-02-20 16:28:00,1.68865,1.68865,1.68785,1.6882,358200000.0
2009-02-20 16:29:00,1.6882,1.68855,1.6879,1.6879,324600000.0
2009-02-20 16:30:00,1.68785,1.68875,1.68785,1.68795,388400000.0
2009-02-20 16:31:00,1.6882,1.68855,1.68775,1.68815,453800000.0
2009-02-20 16:32:00,1.68815,1.68855,1.68725,1.68735,542600000.0
2009-02-20 16:33:00,1.68735,1.6875,1.68695,1.68735,351800000.0
2009-02-20 16:34:00,1.68735,1.6879,1.6873,1.6879,400800000.0
2009-02-20 16:35:00,1.6881,1.68845,1.6879,1.6882,369000000.0
2009-02-20 16:36:00,1.6883,1.6885,1.68765,1.6877,404800000.0
2009-02-20 16:37:00,1.68775,1.6882,1.6876,1.6882,445000000.0
2009-02-20 16:38:00,1.6882,1.6884,1.6873,1.68735,381600000.0
2009-02-20 16:39:00,1.6874,1.6877,1.6867,1.68725,344100000.0
2009-02-20 16:40:00,1.6871,1.6874,1.6865,1.68705,300400000.0
2009-02-20 16:41:00,1.68705,1.688,1.68705,1.68785,453000000.0
2009-02-20 16:42:00,1.6878,1.68845,1.6871,1.6883,369200000.0
2009-02-20 16:43:00,1.68775,1.68835,1.6875,1.6875,411600000.0
2009-02-20 16:44:00,1.6874,1.68755,1.68675,1.68745,354000000.0
2009-02-20 16:45:00,1.68745,1.68765,1.68625,1.68665,407200000.0
2009-02-20 16:46:00,1.68665,1.687,1.6858,1.68595,343600000.0
2009-02-20 16:47:00,1.686,1.6864,1.68545,1.686,388200000.0
2009-02-20 16:48:00,1.6859,1.68655,1.6852,1.6862,459400000.0
2009-02-20 16:49:00,1.6862,1.6877,1.6862,1.6875,351800000.0
2009-02-20 16:50:00,1.6875,1.68775,1.6872,1.6876,345400000.0
2009-02-20 16:51:00,1.68745,1.6876,1.68575,1.68615,436800000.0
2009-02-20 16:52:00,1.68615,1.68655,1.68585,1.6861,373000000.0
2009-02-20 16:53:00,1.68605,1.68645,1.68575,1.68635,316000000.0
2009-02-20 16:54:00,1.68635,1.6866,1.68625,1.68645,480800000.0
2009-02-20 16:55:00,1.6864,1.6868,1.68605,1.6865,491800000.0
2009-02-20 16:56:00,1.6864,1.6873,1.68615,1.68635,494600000.0
2009-02-20 16:57:00,1.6864,1.687,1.68595,1.68655,478200000.0
2009-02-20 16:58:00,1.6866,1.68695,1.68525,1.6858,430700000.0
2009-02-20 16:59:00,1.6858,1.68595,1.68545,1.68595,368400000.0
2009-02-20 17:00:00,1.686,1.6866,1.6855,1.6863,458200000.0
2009-02-20 17:01:00,1.68635,1.68665,1.68545,1.68595,460200000.0
2009-02-20 17:02:00,1.68575,1.6867,1.6857,1.68645,497200000.0
2009-02-20 17:03:00,1.68635,1.6868,1.6862,1.6868,436400000.0
2009-02-20 17:04:00,1.68675,1.6874,1.68675,1.68735,450000000.0
2009-02-20 17:05:00,1.68735,1.68825,1.68685,1.6882,386000000.0
2009-02-20 17:06:00,1.6883,1.6888,1.68795,1.6888,391400000.0
2009-02-20 17:07:00,1.6888,1.68905,1.68815,1.68845,398200000.0
2009-02-20 17:08:00,1.68845,1.68935,1.6882,1.68875,467600000.0
2009-02-20 17:09:00,1.6886,1.6888,1.688,1.68805,397400000.0
2009-02-20 17:10:00,1.68805,1.6894,1.688,1.689,387400000.0
2009-02-20 17:11:00,1.6891,1.6894,1.6884,1.68865,377000000.0
2009-02-20 17:12:00,1.6886,1.68885,1.6876,1.6878,377000000.0
2009-02-20 17:13:00,1.68785,1.68805,1.68765,1.68795,338000000.0
2009-02-20 17:14:00,1.688,1.688,1.6867,1.6867,412400000.0
2009-02-20 17:15:00,1.68655,1.6866,1.68585,1.68645,310200000.0
2009-02-20 17:16:00,1.6866,1.6867,1.6851,1.68515,429400000.0
2009-02-20 17:17:00,1.68515,1.6858,1.68475,1.68515,471400000.0
2009-02-20 17:18:00,1.68515,1.6857,1.68475,1.68535,400800000.0
2009-02-20 17:19:00,1.68535,1.686,1.6846,1.6851,304800000.0
2009-02-20 17:20:00,1.6851,1.68565,1.6845,1.68515,410800000.0
2009-02-20 17:21:00,1.6853,1.6855,1.68485,1.68485,526600000.0
2009-02-20 17:22:00,1.68485,1.68485,1.68375,1.68375,371400000.0
2009-02-20 17:23:00,1.68355,1.6849,1.68315,1.6849,410800000.0
2009-02-20 17:24:00,1.68495,1.68555,1.68345,1.68385,401000000.0
2009-02-20 17:25:00,1.68385,1.6858,1.6838,1.6853,402800001.0
2009-02-20 17:26:00,1.6854,1.68685,1.6854,1.68635,463600000.0
2009-02-20 17:27:00,1.68635,1.6867,1.6856,1.6864,451000000.0
2009-02-20 17:28:00,1.6864,1.6866,1.6851,1.6852,322800000.0
2009-02-20 17:29:00,1.6852,1.6869,1.6852,1.68575,471800000.0
2009-02-20 17:30:00,1.6857,1.68575,1.68495,1.6852,354200000.0
2009-02-20 17:31:00,1.6851,1.6859,1.68505,1.68575,309200000.0
2009-02-20 17:32:00,1.68575,1.68615,1.6853,1.686,354600000.0
2009-02-20 17:33:00,1.686,1.68625,1.68545,1.68595,251600000.0
2009-02-20 17:34:00,1.6858,1.6867,1.68575,1.68635,391800000.0
2009-02-20 17:35:00,1.6862,1.68725,1.68615,1.6868,466600000.0
2009-02-20 17:36:00,1.68685,1.6871,1.68635,1.6868,451400000.0
2009-02-20 17:37:00,1.68665,1.68715,1.68615,1.6863,447400000.0
2009-02-20 17:38:00,1.6863,1.68665,1.68595,1.6861,511200000.0
2009-02-20 17:39:00,1.6861,1.68635,1.6858,1.68585,425400000.0
2009-02-20 17:40:00,1.68585,1.6862,1.68515,1.68535,390200000.0
2009-02-20 17:41:00,1.68535,1.68545,1.685,1.68505,352000000.0
2009-02-20 17:42:00,1.68505,1.6861,1.68505,1.6859,415200000.0
2009-02-20 17:43:00,1.68605,1.6865,1.68565,1.68605,347400000.0
2009-02-20 17:44:00,1.68605,1.6862,1.6855,1.6857,434200000.0
2009-02-20 17:45:00,1.6857,1.68615,1.6856,1.68605,407000000.0
2009-02-20 17:46:00,1.68605,1.68635,1.68585,1.68615,474400000.0
2009-02-20 17:47:00,1.68615,1.6867,1.6861,1.68635,388400000.0
2009-02-20 17:48:00,1.68635,1.68665,1.6859,1.68665,417800000.0
2009-02-20 17:49:00,1.68665,1.6867,1.68615,1.68625,352600000.0
2009-02-20 17:50:00,1.68615,1.68645,1.68545,1.68555,381800000.0
2009-02-20 17:51:00,1.68555,1.6857,1.68435,1.68455,435800000.0
2009-02-20 17:52:00,1.68465,1.6851,1.68435,1.68445,422400000.0
2009-02-20 17:53:00,1.6844,1.68515,1.6844,1.685,360400000.0
2009-02-20 17:54:00,1.68505,1.6859,1.68495,1.68545,399400000.0
2009-02-20 17:55:00,1.6853,1.68625,1.68515,1.68575,467400000.0
2009-02-20 17:56:00,1.6858,1.68625,1.68575,1.68615,296400000.0
2009-02-20 17:57:00,1.68615,1.6862,1.68545,1.68575,278800000.0
2009-02-20 17:58:00,1.68575,1.6868,1.68575,1.6867,388200000.0
2009-02-20 17:59:00,1.68675,1.6883,1.68645,1.687,476000000.0
2009-02-20 18:00:00,1.68705,1.68735,1.68625,1.6863,426600000.0
2009-02-20 18:01:00,1.6863,1.68665,1.6862,1.6864,327400000.0
2009-02-20 18:02:00,1.68655,1.68655,1.6857,1.6864,322800000.0
2009-02-20 18:03:00,1.6864,1.6869,1.68615,1.68665,343800000.0
2009-02-20 18:04:00,1.68655,1.68695,1.6864,1.68685,350800000.0
2009-02-20 18:05:00,1.68695,1.68695,1.68575,1.68605,380200000.0
2009-02-20 18:06:00,1.6861,1.6864,1.68575,1.6861,309200000.0
2009-02-20 18:07:00,1.68615,1.6863,1.68555,1.686,344000000.0
2009-02-20 18:08:00,1.686,1.68605,1.6853,1.68565,302200000.0
2009-02-20 18:09:00,1.68565,1.6863,1.68545,1.6863,392000000.0
2009-02-20 18:10:00,1.68625,1.6864,1.68535,1.68535,438600000.0
2009-02-20 18:11:00,1.6852,1.68585,1.68495,1.6854,350000000.0
2009-02-20 18:12:00,1.68555,1.68575,1.6851,1.68555,367600000.0
2009-02-20 18:13:00,1.68555,1.68575,1.68495,1.685,463600000.0
2009-02-20 18:14:00,1.6849,1.68525,1.6847,1.68515,371600000.0
2009-02-20 18:15:00,1.68515,1.68555,1.68465,1.6847,308600000.0
2009-02-20 18:16:00,1.68485,1.68485,1.684,1.6843,399200000.0
2009-02-20 18:17:00,1.6843,1.6849,1.68425,1.68475,430400000.0
2009-02-20 18:18:00,1.6848,1.68495,1.68385,1.68385,340800000.0
2009-02-20 18:19:00,1.6839,1.6847,1.68385,1.68435,256600000.0
2009-02-20 18:20:00,1.68435,1.6847,1.6843,1.6845,294800000.0
2009-02-20 18:21:00,1.6845,1.68475,1.68415,1.68415,599000000.0
2009-02-20 18:22:00,1.68415,1.68475,1.68395,1.6845,347600000.0
2009-02-20 18:23:00,1.68455,1.68475,1.68385,1.6839,472400000.0
2009-02-20 18:24:00,1.6839,1.68405,1.68305,1.68305,447200000.0
2009-02-20 18:25:00,1.68305,1.68425,1.68305,1.684,450600000.0
2009-02-20 18:26:00,1.684,1.684,1.68305,1.68345,321000000.0
2009-02-20 18:27:00,1.68345,1.68365,1.6831,1.68335,261400000.0
2009-02-20 18:28:00,1.68335,1.6836,1.68325,1.6833,440800000.0
2009-02-20 18:29:00,1.68345,1.684,1.6832,1.6833,469200000.0
2009-02-20 18:30:00,1.6833,1.6838,1.68315,1.68335,357800000.0
2009-02-20 18:31:00,1.68335,1.6837,1.68315,1.6832,419400000.0
2009-02-20 18:32:00,1.6832,1.6835,1.6829,1.6829,449800000.0
2009-02-20 18:33:00,1.6829,1.68335,1.6826,1.68325,350200000.0
2009-02-20 18:34:00,1.6833,1.6839,1.6832,1.68365,473000000.0
2009-02-20 18:35:00,1.68365,1.6845,1.68335,1.6838,372800000.0
2009-02-20 18:36:00,1.6838,1.6838,1.6833,1.68345,249200000.0
2009-02-20 18:37:00,1.68345,1.68355,1.6828,1.68315,299600000.0
2009-02-20 18:38:00,1.6831,1.68325,1.6822,1.68235,324800000.0
2009-02-20 18:39:00,1.68235,1.6828,1.6821,1.68245,365000000.0
2009-02-20 18:40:00,1.68255,1.68295,1.6822,1.68285,359000000.0
2009-02-20 18:41:00,1.68285,1.68295,1.6825,1.6826,277800000.0
2009-02-20 18:42:00,1.6826,1.68285,1.682,1.68225,319200000.0
2009-02-20 18:43:00,1.68215,1.68255,1.68125,1.68155,304000000.0
2009-02-20 18:44:00,1.68165,1.68165,1.6809,1.68095,308800000.0
2009-02-20 18:45:00,1.681,1.6813,1.68065,1.68105,235200000.0
2009-02-20 18:46:00,1.68105,1.68165,1.68095,1.6813,373400000.0
2009-02-20 18:47:00,1.68125,1.68145,1.68065,1.68135,280200000.0
2009-02-20 18:48:00,1.68135,1.68135,1.68055,1.6808,291600000.0
2009-02-20 18:49:00,1.6808,1.6808,1.68015,1.6805,315600000.0
2009-02-20 18:50:00,1.68045,1.68055,1.67875,1.67885,378000000.0
2009-02-20 18:51:00,1.6788,1.67905,1.6761,1.6766,387600000.0
2009-02-20 18:52:00,1.6767,1.67805,1.6765,1.67805,437000000.0
2009-02-20 18:53:00,1.6781,1.67865,1.6758,1.67785,395800000.0
2009-02-20 18:54:00,1.67785,1.678,1.6765,1.677,333600000.0
2009-02-20 18:55:00,1.6769,1.67735,1.67655,1.6768,346400000.0
2009-02-20 18:56:00,1.67675,1.67705,1.67535,1.67555,428000000.0
2009-02-20 18:57:00,1.6754,1.67595,1.6738,1.67565,364400000.0
2009-02-20 18:58:00,1.67565,1.67645,1.6732,1.67425,403200000.0
2009-02-20 18:59:00,1.67435,1.6752,1.6737,1.67405,292000000.0
2009-02-20 19:00:00,1.67405,1.6742,1.6717,1.67185,293200000.0
2009-02-20 19:01:00,1.6722,1.67235,1.66945,1.67005,406400000.0
2009-02-20 19:02:00,1.67,1.6707,1.6697,1.67035,358600000.0
2009-02-20 19:03:00,1.6703,1.67065,1.66395,1.667,364400000.0
2009-02-20 19:04:00,1.66705,1.6713,1.6669,1.6713,327600000.0
2009-02-20 19:05:00,1.6711,1.67225,1.67065,1.6707,384200000.0
2009-02-20 19:06:00,1.6702,1.6712,1.66925,1.67065,349600000.0
2009-02-20 19:07:00,1.6706,1.67325,1.6706,1.6715,355200000.0
2009-02-20 19:08:00,1.6709,1.6709,1.6688,1.6705,325200000.0
2009-02-20 19:09:00,1.6706,1.6706,1.66565,1.6678,399600000.0
2009-02-20 19:10:00,1.6679,1.6709,1.66785,1.67025,346600000.0
2009-02-20 19:11:00,1.67025,1.67025,1.669,1.66955,521800000.0
2009-02-20 19:12:00,1.66975,1.6734,1.66955,1.6734,375400000.0
2009-02-20 19:13:00,1.6735,1.675,1.6725,1.6733,447600000.0
2009-02-20 19:14:00,1.6732,1.67445,1.67195,1.6721,326600000.0
2009-02-20 19:15:00,1.6721,1.6721,1.6688,1.6696,329200000.0
2009-02-20 19:16:00,1.66965,1.67275,1.66965,1.6712,282600000.0
2009-02-20 19:17:00,1.67135,1.67325,1.67125,1.6717,304200000.0
2009-02-20 19:18:00,1.6719,1.67465,1.6719,1.6743,291200000.0
2009-02-20 19:19:00,1.67435,1.67615,1.67365,1.6738,376600000.0
2009-02-20 19:20:00,1.674,1.6753,1.67395,1.67405,487000000.0
2009-02-20 19:21:00,1.67405,1.675,1.6737,1.6742,410400000.0
2009-02-20 19:22:00,1.67425,1.67425,1.67235,1.6732,322600000.0
2009-02-20 19:23:00,1.6733,1.6749,1.6728,1.6729,383999999.0
2009-02-20 19:24:00,1.673,1.6741,1.67215,1.67375,393800000.0
2009-02-20 19:25:00,1.67355,1.67395,1.6732,1.67355,459200000.0
2009-02-20 19:26:00,1.67355,1.6736,1.6725,1.67285,448800000.0
2009-02-20 19:27:00,1.67305,1.6734,1.67265,1.67275,550600000.0
2009-02-20 19:28:00,1.67275,1.6731,1.66995,1.67115,418200000.0
2009-02-20 19:29:00,1.67105,1.67165,1.67105,1.67125,328800000.0
2009-02-20 19:30:00,1.67125,1.67125,1.6689,1.6698,517000000.0
2009-02-20 19:31:00,1.66975,1.67105,1.66955,1.6705,327400000.0
2009-02-20 19:32:00,1.6704,1.6704,1.66705,1.66715,407600000.0
2009-02-20 19:33:00,1.66725,1.6697,1.66655,1.6696,406600000.0
2009-02-20 19:34:00,1.6697,1.67025,1.66935,1.67025,313600000.0
2009-02-20 19:35:00,1.67025,1.6707,1.66985,1.67015,303000000.0
2009-02-20 19:36:00,1.67015,1.6714,1.67015,1.6706,281600000.0
2009-02-20 19:37:00,1.67055,1.6707,1.6703,1.6705,303200000.0
2009-02-20 19:38:00,1.6705,1.6706,1.6698,1.67015,283400000.0
2009-02-20 19:39:00,1.67025,1.67305,1.67025,1.67305,361000000.0
2009-02-20 19:40:00,1.67295,1.67295,1.67155,1.67235,354200000.0
2009-02-20 19:41:00,1.67235,1.67235,1.67145,1.6717,193800000.0
2009-02-20 19:42:00,1.6717,1.6723,1.67135,1.6715,327400000.0
2009-02-20 19:43:00,1.6715,1.67215,1.6708,1.6715,460000000.0
2009-02-20 19:44:00,1.6715,1.6721,1.67105,1.6721,348200000.0
2009-02-20 19:45:00,1.6721,1.673,1.6714,1.6714,305000000.0
2009-02-20 19:46:00,1.6717,1.6717,1.67025,1.6711,233600000.0
2009-02-20 19:47:00,1.671,1.6712,1.67025,1.6704,235400000.0
2009-02-20 19:48:00,1.6704,1.67075,1.6699,1.6705,186400000.0
2009-02-20 19:49:00,1.67055,1.6707,1.66955,1.67055,338600000.0
2009-02-20 19:50:00,1.67055,1.6711,1.67035,1.6708,141800000.0
2009-02-20 19:51:00,1.6707,1.6709,1.67,1.6707,296200000.0
2009-02-20 19:52:00,1.6707,1.6707,1.67045,1.6705,130600000.0
2009-02-20 19:53:00,1.67045,1.6707,1.67025,1.67055,238200000.0
2009-02-20 19:54:00,1.67045,1.67055,1.6701,1.6702,134800000.0
2009-02-20 19:55:00,1.6703,1.6727,1.6703,1.6711,298800000.0
2009-02-20 19:56:00,1.67105,1.67195,1.6708,1.6708,249200000.0
2009-02-20 19:57:00,1.6708,1.67095,1.67035,1.6705,215800000.0
2009-02-20 19:58:00,1.6704,1.67125,1.6697,1.6706,329800000.0
2009-02-20 19:59:00,1.6706,1.67105,1.6695,1.6698,379400000.0
2009-02-20 20:00:00,1.6699,1.67,1.66725,1.66725,416400000.0
2009-02-20 20:01:00,1.6672,1.66905,1.66715,1.6686,259200000.0
2009-02-20 20:02:00,1.6687,1.66905,1.66865,1.669,127800000.0
2009-02-20 20:03:00,1.66915,1.66915,1.6687,1.6687,99400000.0
2009-02-20 20:04:00,1.6687,1.66935,1.66815,1.66905,299600000.0
2009-02-20 20:05:00,1.66905,1.66905,1.6669,1.66885,355800000.0
2009-02-20 20:06:00,1.66895,1.6702,1.66855,1.6694,414000000.0
2009-02-20 20:07:00,1.6694,1.6703,1.66855,1.66855,353600000.0
2009-02-20 20:08:00,1.66855,1.66885,1.6654,1.66595,600600000.0
2009-02-20 20:09:00,1.66595,1.6667,1.66565,1.6659,514000000.0
2009-02-20 20:10:00,1.6659,1.66615,1.6653,1.6654,117800000.0
2009-02-20 20:11:00,1.6654,1.6658,1.66535,1.66565,182200000.0
2009-02-20 20:12:00,1.6655,1.6655,1.6648,1.66545,180600000.0
2009-02-20 20:13:00,1.66545,1.66545,1.66375,1.66375,344600000.0
2009-02-20 20:14:00,1.66385,1.6653,1.66385,1.665,467800000.0
2009-02-20 20:15:00,1.6649,1.66505,1.66285,1.66375,366000000.0
2009-02-20 20:16:00,1.66375,1.66415,1.66245,1.66355,290600000.0
2009-02-20 20:17:00,1.66355,1.6636,1.66165,1.66335,287600000.0
2009-02-20 20:18:00,1.66335,1.6653,1.66335,1.6648,310600000.0
2009-02-20 20:19:00,1.6649,1.665,1.66095,1.6629,377200000.0
2009-02-20 20:20:00,1.66285,1.66285,1.6602,1.6606,320600000.0
2009-02-20 20:21:00,1.66055,1.66055,1.6587,1.65935,355200000.0
2009-02-20 20:22:00,1.6592,1.65995,1.65905,1.6592,275600000.0
2009-02-20 20:23:00,1.6592,1.6603,1.65905,1.65995,330000000.0
2009-02-20 20:24:00,1.66015,1.66015,1.65695,1.65705,418000000.0
2009-02-20 20:25:00,1.65705,1.6583,1.6562,1.658,388400000.0
2009-02-20 20:26:00,1.6581,1.65925,1.65795,1.6587,264000000.0
2009-02-20 20:27:00,1.6588,1.6595,1.6584,1.6592,201400000.0
2009-02-20 20:28:00,1.6592,1.6601,1.6586,1.6595,212400000.0
2009-02-20 20:29:00,1.6595,1.65975,1.65735,1.6592,322000000.0
2009-02-20 20:30:00,1.6592,1.65985,1.6581,1.6583,248400000.0
2009-02-20 20:31:00,1.6583,1.6583,1.65625,1.6568,155400000.0
2009-02-20 20:32:00,1.6568,1.65735,1.65635,1.65655,196200000.0
2009-02-20 20:33:00,1.6564,1.6564,1.65575,1.65605,184800000.0
2009-02-20 20:34:00,1.6564,1.6566,1.65485,1.65575,400200000.0
2009-02-20 20:35:00,1.6557,1.659,1.6557,1.6587,325800000.0
2009-02-20 20:36:00,1.6587,1.65945,1.6584,1.6591,342000000.0
2009-02-20 20:37:00,1.6591,1.6593,1.6586,1.6589,312800000.0
2009-02-20 20:38:00,1.6589,1.6589,1.6583,1.65875,229200000.0
2009-02-20 20:39:00,1.65875,1.6594,1.65815,1.6587,298000000.0
2009-02-20 20:40:00,1.6591,1.6593,1.6585,1.6587,196200000.0
2009-02-20 20:41:00,1.6587,1.6592,1.6585,1.6591,203800000.0
2009-02-20 20:42:00,1.6591,1.6599,1.65775,1.6599,302800000.0
2009-02-20 20:43:00,1.65985,1.65985,1.6583,1.6583,271800000.0
2009-02-20 20:44:00,1.6583,1.6591,1.6578,1.65785,194800000.0
2009-02-20 20:45:00,1.6579,1.6585,1.6578,1.65845,183800000.0
2009-02-20 20:46:00,1.65805,1.6582,1.6572,1.6582,202800000.0
2009-02-20 20:47:00,1.6582,1.65865,1.658,1.65855,86800000.0
2009-02-20 20:48:00,1.65855,1.6588,1.65675,1.65675,327200000.0
2009-02-20 20:49:00,1.65675,1.65695,1.6557,1.65665,390400000.0
2009-02-20 20:50:00,1.6567,1.65815,1.6567,1.65795,254400000.0
2009-02-20 20:51:00,1.658,1.65905,1.658,1.6585,329000000.0
2009-02-20 20:52:00,1.6585,1.6594,1.65835,1.659,364400000.0
2009-02-20 20:53:00,1.65905,1.66055,1.65905,1.66015,286800000.0
2009-02-20 20:54:00,1.66015,1.66075,1.6595,1.6596,383600000.0
2009-02-20 20:55:00,1.6596,1.66005,1.6585,1.65975,337200000.0
2009-02-20 20:56:00,1.65975,1.6603,1.65925,1.6601,205400000.0
2009-02-20 20:57:00,1.6601,1.66145,1.6599,1.6611,341400000.0
2009-02-20 20:58:00,1.6612,1.662,1.6604,1.6619,360400000.0
2009-02-20 20:59:00,1.66195,1.6632,1.66045,1.6625,319800000.0
2009-02-20 21:00:00,1.6628,1.6628,1.661,1.66155,388000000.0
2009-02-20 21:01:00,1.66125,1.66155,1.6604,1.66065,287000000.0
2009-02-20 21:02:00,1.66065,1.6612,1.6596,1.66015,415800000.0
2009-02-20 21:03:00,1.6602,1.6619,1.6601,1.66165,328800000.0
2009-02-20 21:04:00,1.66165,1.66195,1.6603,1.66055,252200000.0
2009-02-20 21:05:00,1.66055,1.6614,1.66055,1.6614,284000000.0
2009-02-20 21:06:00,1.6615,1.66205,1.6608,1.66105,423800000.0
2009-02-20 21:07:00,1.66105,1.6625,1.66075,1.66235,266400000.0
2009-02-20 21:08:00,1.6624,1.6624,1.66105,1.66185,291000000.0
2009-02-20 21:09:00,1.66185,1.6622,1.66115,1.66185,223800000.0
2009-02-20 21:10:00,1.66185,1.662,1.6613,1.6613,173800000.0
2009-02-20 21:11:00,1.66125,1.66225,1.6612,1.6617,213200000.0
2009-02-20 21:12:00,1.6617,1.6619,1.6617,1.66185,52800000.0
2009-02-20 21:13:00,1.6619,1.66195,1.6594,1.65945,232000000.0
2009-02-20 21:14:00,1.6597,1.66065,1.65965,1.6602,328000000.0
2009-02-20 21:15:00,1.6601,1.66135,1.6599,1.6612,371600000.0
2009-02-20 21:16:00,1.66125,1.6617,1.6594,1.6596,259200000.0
2009-02-20 21:17:00,1.6596,1.66235,1.6596,1.66235,350600000.0
2009-02-20 21:18:00,1.6624,1.66315,1.66175,1.6621,370200000.0
2009-02-20 21:19:00,1.6621,1.66225,1.6618,1.662,155400000.0
2009-02-20 21:20:00,1.66205,1.66215,1.6608,1.66125,380800000.0
2009-02-20 21:21:00,1.66115,1.6618,1.66105,1.6618,262200000.0
2009-02-20 21:22:00,1.66185,1.66225,1.6614,1.66175,292600000.0
2009-02-20 21:23:00,1.66175,1.66495,1.66175,1.6642,316600000.0
2009-02-20 21:24:00,1.66425,1.6647,1.6638,1.6645,422000000.0
2009-02-20 21:25:00,1.6645,1.6645,1.6625,1.66345,274200000.0
2009-02-20 21:26:00,1.66335,1.66375,1.6629,1.6636,298000000.0
2009-02-20 21:27:00,1.6637,1.66385,1.66295,1.66295,193600000.0
2009-02-20 21:28:00,1.66315,1.66345,1.6626,1.66315,295000000.0
2009-02-20 21:29:00,1.66325,1.6637,1.6626,1.66355,228600000.0
2009-02-20 21:30:00,1.66355,1.6638,1.6632,1.6632,193000000.0
2009-02-20 21:31:00,1.6632,1.664,1.66285,1.6634,332600000.0
2009-02-20 21:32:00,1.66335,1.66405,1.6632,1.66395,308400000.0
2009-02-20 21:33:00,1.66395,1.6644,1.66375,1.66425,175200000.0
2009-02-20 21:34:00,1.6646,1.6652,1.66305,1.66305,350800000.0
2009-02-20 21:35:00,1.6632,1.6644,1.66305,1.664,342200000.0
2009-02-20 21:36:00,1.664,1.66465,1.6634,1.6636,221400000.0
2009-02-20 21:37:00,1.6638,1.664,1.6629,1.66345,306800000.0
2009-02-20 21:38:00,1.66335,1.6641,1.6631,1.6641,298800000.0
2009-02-20 21:39:00,1.664,1.6646,1.6639,1.6641,191000000.0
2009-02-20 21:40:00,1.66405,1.6647,1.664,1.6646,198000000.0
2009-02-20 21:41:00,1.66455,1.6646,1.66365,1.66415,289000000.0
2009-02-20 21:42:00,1.66415,1.6644,1.66405,1.6643,273800000.0
2009-02-20 21:43:00,1.6644,1.6657,1.6644,1.6657,167200000.0
2009-02-20 21:44:00,1.6656,1.666,1.66515,1.66565,171000000.0
2009-02-20 21:45:00,1.66565,1.6665,1.66535,1.6661,239000000.0
2009-02-20 21:46:00,1.6662,1.66625,1.6649,1.6653,183800000.0
2009-02-20 21:47:00,1.6653,1.66545,1.66505,1.6654,108000000.0
2009-02-20 21:48:00,1.6653,1.66545,1.665,1.6653,204200000.0
2009-02-20 21:49:00,1.6654,1.6658,1.6651,1.66545,157400000.0
2009-02-20 21:50:00,1.6655,1.6666,1.6654,1.66645,296200000.0
2009-02-20 21:51:00,1.66645,1.66665,1.6656,1.66615,246400000.0
2009-02-20 21:52:00,1.6662,1.66645,1.6659,1.6664,238400000.0
2009-02-20 21:53:00,1.6664,1.667,1.6663,1.66695,199600000.0
2009-02-20 21:54:00,1.667,1.66715,1.666,1.66615,239600000.0
2009-02-20 21:55:00,1.6663,1.66715,1.6662,1.66715,272000000.0
2009-02-20 21:56:00,1.6672,1.66725,1.6664,1.66725,226000000.0
2009-02-20 21:57:00,1.66715,1.66735,1.667,1.6671,162600000.0
2009-02-20 21:58:00,1.6671,1.6679,1.6669,1.6678,232200000.0
2009-02-20 21:59:00,1.66775,1.66775,1.66685,1.6674,235600000.0
2009-02-20 22:00:00,1.6674,1.668,1.6674,1.6678,273000000.0
2009-02-20 22:01:00,1.6678,1.6678,1.6659,1.6661,200800000.0
2009-02-20 22:02:00,1.6661,1.66615,1.66535,1.66585,275400000.0
2009-02-20 22:03:00,1.6659,1.66635,1.66535,1.66625,302200000.0
2009-02-20 22:04:00,1.66625,1.6665,1.666,1.66625,196000000.0
2009-02-20 22:05:00,1.6663,1.66685,1.6661,1.66665,182400000.0
2009-02-20 22:06:00,1.66665,1.6667,1.66555,1.66555,96200000.0
2009-02-20 22:07:00,1.6656,1.66575,1.66535,1.6656,84400000.0
2009-02-20 22:08:00,1.66585,1.66595,1.6652,1.6653,155600000.0
2009-02-20 22:09:00,1.6653,1.6657,1.66475,1.66475,114400000.0
2009-02-20 22:10:00,1.6649,1.66535,1.66485,1.6651,67600000.0
2009-02-20 22:11:00,1.6651,1.66545,1.6644,1.66545,207800000.0
2009-02-20 22:12:00,1.66535,1.66535,1.6646,1.6646,143200000.0
2009-02-20 22:13:00,1.6646,1.6646,1.6639,1.66405,219600000.0
2009-02-20 22:14:00,1.664,1.66445,1.66395,1.66425,159400000.0
2009-02-20 22:15:00,1.66425,1.66495,1.6641,1.66465,205800000.0
2009-02-20 22:16:00,1.6647,1.665,1.6646,1.6647,153000000.0
2009-02-20 22:17:00,1.6648,1.66505,1.6645,1.66495,139200000.0
2009-02-20 22:18:00,1.6649,1.6654,1.6648,1.66535,137000000.0
2009-02-20 22:19:00,1.66535,1.6655,1.66505,1.66515,155600000.0
2009-02-20 22:20:00,1.6652,1.6653,1.6647,1.6648,125200000.0
2009-02-20 22:21:00,1.6647,1.66495,1.6645,1.6648,104400000.0
2009-02-20 22:22:00,1.6648,1.66515,1.66415,1.66455,159400000.0
2009-02-20 22:23:00,1.66465,1.6647,1.6639,1.6644,171400000.0
2009-02-20 22:24:00,1.66455,1.6649,1.66425,1.66445,144600000.0
2009-02-20 22:25:00,1.6645,1.66465,1.6637,1.6637,209200000.0
2009-02-20 22:26:00,1.664,1.6642,1.66385,1.6639,188200000.0
2009-02-20 22:27:00,1.6637,1.6639,1.6635,1.6635,111600000.0
2009-02-20 22:28:00,1.6636,1.66385,1.6635,1.66375,133400000.0
2009-02-20 22:29:00,1.6637,1.66435,1.6635,1.6642,133400000.0
2009-02-20 22:30:00,1.66425,1.66425,1.6628,1.66325,195400000.0
2009-02-20 22:31:00,1.66325,1.66395,1.66305,1.66315,245200000.0
2009-02-20 22:32:00,1.66315,1.66315,1.66255,1.66295,154600000.0
2009-02-20 22:33:00,1.66295,1.66325,1.66265,1.6629,297000000.0
2009-02-20 22:34:00,1.6629,1.66325,1.6625,1.6631,111800000.0
2009-02-20 22:35:00,1.66275,1.66325,1.66255,1.663,220000000.0
2009-02-20 22:36:00,1.66305,1.66305,1.6601,1.6608,480200000.0
2009-02-20 22:37:00,1.66085,1.6612,1.66035,1.66115,283800000.0
2009-02-20 22:38:00,1.6611,1.66135,1.661,1.66135,70600000.0
2009-02-20 22:39:00,1.66075,1.6615,1.6606,1.6611,208000000.0
2009-02-20 22:40:00,1.6611,1.6617,1.6607,1.6615,165000000.0
2009-02-20 22:41:00,1.6615,1.66165,1.6613,1.66155,69000000.0
2009-02-20 22:42:00,1.6616,1.6617,1.661,1.6612,230600000.0
2009-02-20 22:43:00,1.6614,1.66155,1.6608,1.66105,269200000.0
2009-02-20 22:44:00,1.6614,1.6617,1.66115,1.6617,106600000.0
2009-02-20 22:45:00,1.6617,1.66185,1.66135,1.66135,57800000.0
2009-02-20 22:46:00,1.66135,1.66195,1.66135,1.66185,138000000.0
2009-02-20 22:47:00,1.66185,1.66205,1.66135,1.6616,149600000.0
2009-02-20 22:48:00,1.6616,1.6617,1.6615,1.6617,123000000.0
2009-02-20 22:49:00,1.6617,1.6618,1.66145,1.6616,189600000.0
2009-02-20 22:50:00,1.6616,1.66175,1.66155,1.6617,48800000.0
2009-02-20 22:51:00,1.6617,1.66195,1.6615,1.6618,156800000.0
2009-02-20 22:52:00,1.6618,1.66235,1.6618,1.66235,75400000.0
2009-02-20 22:53:00,1.6622,1.66235,1.6617,1.6617,71200000.0
2009-02-20 22:54:00,1.6617,1.66215,1.66155,1.66195,116000000.0
2009-02-20 22:55:00,1.66215,1.66215,1.6617,1.66175,149000000.0
2009-02-20 22:56:00,1.66185,1.6619,1.66155,1.66155,83600000.0
2009-02-20 22:57:00,1.66155,1.6619,1.6611,1.6616,186000000.0
2009-02-20 22:58:00,1.6616,1.6623,1.66145,1.66215,202400000.0
2009-02-20 22:59:00,1.66225,1.6627,1.66135,1.6627,244600000.0
2009-02-20 23:00:00,1.66265,1.6629,1.66235,1.66265,160800000.0
2009-02-20 23:01:00,1.66275,1.6632,1.66265,1.6631,196800000.0
2009-02-20 23:02:00,1.6631,1.66355,1.663,1.66355,53600000.0
2009-02-20 23:03:00,1.6632,1.6634,1.6632,1.6634,28400000.0
2009-02-20 23:04:00,1.6634,1.6635,1.6632,1.6632,70800000.0
2009-02-20 23:05:00,1.6633,1.6637,1.6628,1.66305,156200000.0
2009-02-20 23:06:00,1.6632,1.6632,1.66315,1.6632,67200000.0
2009-02-20 23:07:00,1.6632,1.66335,1.6632,1.6633,89600000.0
2009-02-20 23:08:00,1.66335,1.66385,1.6633,1.66385,69600000.0
2009-02-20 23:09:00,1.66385,1.66405,1.66385,1.66405,64600000.0
2009-02-20 23:10:00,1.66415,1.66455,1.664,1.664,89400000.0
2009-02-20 23:11:00,1.664,1.66455,1.664,1.6645,64000000.0
2009-02-20 23:12:00,1.6644,1.66455,1.6642,1.6643,32600000.0
2009-02-20 23:13:00,1.66425,1.6651,1.66425,1.6651,78400000.0
2009-02-20 23:14:00,1.6645,1.6657,1.6645,1.6656,107800000.0
2009-02-20 23:15:00,1.6656,1.666,1.66485,1.666,168400000.0
2009-02-20 23:16:00,1.666,1.666,1.6652,1.6655,98800000.0
2009-02-20 23:17:00,1.66555,1.66595,1.66555,1.6659,56000000.0
2009-02-20 23:18:00,1.6657,1.66605,1.6656,1.6657,97200000.0
2009-02-20 23:19:00,1.6657,1.666,1.6655,1.666,58000000.0
2009-02-20 23:20:00,1.66625,1.66635,1.6659,1.666,22600000.0
2009-02-20 23:21:00,1.6656,1.66595,1.6653,1.66565,22000000.0
2009-02-20 23:22:00,1.66565,1.66595,1.66545,1.6655,55200000.0
2009-02-20 23:23:00,1.6654,1.6655,1.66515,1.6653,56000000.0
2009-02-20 23:24:00,1.6653,1.66555,1.6653,1.6655,124800000.0
2009-02-20 23:25:00,1.6655,1.6659,1.6653,1.6659,63600000.0
2009-02-20 23:26:00,1.6662,1.66635,1.6662,1.66635,7200000.0
2009-02-20 23:27:00,1.6664,1.6669,1.6664,1.6669,21600000.0
2009-02-20 23:28:00,1.66705,1.6682,1.66705,1.66815,88800000.0
2009-02-20 23:29:00,1.66865,1.6697,1.66865,1.6696,181600000.0
2009-02-20 23:30:00,1.66965,1.6706,1.6691,1.6693,250000000.0
2009-02-20 23:31:00,1.6692,1.6701,1.66755,1.66865,346200000.0
2009-02-20 23:32:00,1.66865,1.66965,1.66695,1.66915,295600000.0
2009-02-20 23:33:00,1.6688,1.6699,1.66815,1.6693,211800000.0
2009-02-20 23:34:00,1.6692,1.66955,1.6682,1.66955,97600000.0
2009-02-20 23:35:00,1.66955,1.6698,1.6689,1.66925,119800000.0
2009-02-20 23:36:00,1.6693,1.6695,1.6672,1.6694,261500000.0
2009-02-20 23:37:00,1.66955,1.67,1.6695,1.66975,67600000.0
2009-02-20 23:38:00,1.66975,1.66975,1.66725,1.66855,93200000.0
2009-02-20 23:39:00,1.66835,1.66835,1.6679,1.6682,79200000.0
2009-02-20 23:40:00,1.66835,1.6685,1.6673,1.6676,91200000.0
2009-02-20 23:41:00,1.66725,1.6674,1.66705,1.6672,77400000.0
2009-02-20 23:42:00,1.6672,1.66825,1.66715,1.6674,85600000.0
2009-02-20 23:43:00,1.6677,1.6681,1.6677,1.668,49400000.0
2009-02-20 23:44:00,1.66765,1.6681,1.66755,1.6677,136800000.0
2009-02-20 23:45:00,1.66685,1.6679,1.6665,1.6679,133800000.0
2009-02-20 23:46:00,1.6669,1.6671,1.66635,1.6665,96200000.0
2009-02-20 23:47:00,1.6668,1.66695,1.6663,1.66655,111600000.0
2009-02-20 23:48:00,1.6667,1.66815,1.6667,1.6674,160000000.0
2009-02-20 23:49:00,1.6674,1.66775,1.66595,1.66665,147000000.0
2009-02-20 23:50:00,1.6667,1.66785,1.6667,1.6677,105200000.0
2009-02-20 23:51:00,1.6676,1.66805,1.6671,1.6672,112600000.0
2009-02-20 23:52:00,1.6673,1.6682,1.66645,1.6674,93400000.0
2009-02-20 23:53:00,1.66725,1.6677,1.6671,1.66755,117400000.0
2009-02-20 23:54:00,1.6675,1.66785,1.66695,1.6677,151200000.0
2009-02-20 23:55:00,1.6677,1.6681,1.6674,1.6676,51600000.0
2009-02-20 23:56:00,1.66775,1.66785,1.66755,1.66785,47200000.0
2009-02-20 23:57:00,1.66785,1.66785,1.66685,1.66695,61000000.0
2009-02-20 23:58:00,1.667,1.6673,1.667,1.6673,95000000.0
2009-02-20 23:59:00,1.66725,1.6687,1.66725,1.6682,39200000.0
2009-02-23 00:00:00,1.6693,1.66935,1.66875,1.66918,110800000.0
2009-02-23 00:01:00,1.66815,1.66815,1.6674,1.6674,4000000.0
2009-02-23 00:02:00,1.66765,1.66815,1.66765,1.6677,8000000.0
2009-02-23 00:03:00,1.66775,1.6681,1.667,1.667,18000000.0
2009-02-23 00:04:00,1.66695,1.66735,1.6669,1.667,6000000.0
2009-02-23 00:05:00,1.66735,1.66735,1.6671,1.6671,2000000.0
2009-02-23 00:06:00,1.66735,1.66735,1.66645,1.6666,18000000.0
2009-02-23 00:07:00,1.6669,1.6669,1.6661,1.6661,5000000.0
2009-02-23 00:08:00,1.66605,1.66715,1.66575,1.66685,45800000.0
2009-02-23 00:09:00,1.66655,1.6669,1.66655,1.66665,11600000.0
2009-02-23 00:10:00,1.6662,1.6662,1.6662,1.6662,1000000.0
2009-02-23 00:11:00,1.66645,1.66725,1.66645,1.66725,7000000.0
2009-02-23 00:12:00,1.66834,1.66852,1.66791,1.66852,342400000.0
2009-02-23 00:13:00,1.6679,1.66792,1.66737,1.66745,170200000.0
2009-02-23 00:14:00,1.66735,1.66735,1.66735,1.66735,2000000.0
2009-02-23 00:15:00,1.66765,1.66765,1.66765,1.66765,1000000.0
2009-02-23 00:16:00,1.6672,1.66795,1.6672,1.6675,12000000.0
2009-02-23 00:17:00,1.66745,1.66745,1.66685,1.66685,8000000.0
2009-02-23 00:18:00,1.66705,1.66705,1.66615,1.66695,7200000.0
2009-02-23 00:19:00,1.66705,1.66705,1.6662,1.6662,10000000.0
2009-02-23 00:20:00,1.66735,1.66765,1.66685,1.66702,124200000.0
2009-02-23 00:21:00,1.66655,1.66655,1.6658,1.6659,5200000.0
2009-02-23 00:22:00,1.66693,1.6671,1.6669,1.66699,123200000.0
2009-02-23 00:23:00,1.66685,1.667,1.66662,1.66665,352600000.0
2009-02-23 00:24:00,1.66666,1.66718,1.66653,1.66694,288600000.0
2009-02-23 00:25:00,1.66684,1.66698,1.66652,1.6669,123600000.0
2009-02-23 00:26:00,1.6659,1.6659,1.6659,1.6659,19200000.0
2009-02-23 00:27:00,1.6659,1.6659,1.66505,1.66545,44800000.0
2009-02-23 00:28:00,1.66642,1.66726,1.66642,1.66687,53000000.0
2009-02-23 00:29:00,1.66545,1.66545,1.66545,1.66545,3200000.0
2009-02-23 00:30:00,1.66615,1.66625,1.66605,1.66625,56000000.0
2009-02-23 00:31:00,1.66635,1.66645,1.66625,1.66645,64000000.0
2009-02-23 00:32:00,1.66635,1.66635,1.66635,1.66635,8000000.0
2009-02-23 00:33:00,1.66635,1.66635,1.66635,1.66635,8000000.0
2009-02-23 00:34:00,1.66625,1.66685,1.66615,1.66665,139000000.0
2009-02-23 00:35:00,1.66675,1.66695,1.66675,1.66675,72000000.0
2009-02-23 00:36:00,1.66695,1.66695,1.66675,1.66685,48000000.0
2009-02-23 00:37:00,1.66685,1.66705,1.66685,1.66695,32000000.0
2009-02-23 00:38:00,1.66705,1.66715,1.66705,1.66715,16000000.0
2009-02-23 00:39:00,1.66715,1.66715,1.66665,1.66665,88000000.0
2009-02-23 00:40:00,1.6666,1.66665,1.6666,1.66665,17000000.0
2009-02-23 00:41:00,1.66665,1.66665,1.6666,1.66665,45000000.0
2009-02-23 00:42:00,1.6666,1.6667,1.66635,1.6667,19000000.0
2009-02-23 00:43:00,1.6666,1.6666,1.6664,1.6665,4000000.0
2009-02-23 00:44:00,1.6667,1.6667,1.666,1.666,5000000.0
2009-02-23 00:45:00,1.66605,1.66775,1.6657,1.66635,160400000.0
2009-02-23 00:46:00,1.66645,1.66705,1.666,1.66645,129200000.0
2009-02-23 00:47:00,1.6664,1.66645,1.66585,1.66645,24400000.0
2009-02-23 00:48:00,1.66665,1.66665,1.66605,1.66645,60200000.0
2009-02-23 00:49:00,1.66665,1.66665,1.6657,1.6666,117800000.0
2009-02-23 00:50:00,1.6666,1.66685,1.6658,1.66645,59200000.0
2009-02-23 00:51:00,1.66645,1.6674,1.666,1.66655,173400000.0
2009-02-23 00:52:00,1.6669,1.6672,1.6663,1.6672,36800000.0
2009-02-23 00:53:00,1.6673,1.6675,1.6662,1.667,60600000.0
2009-02-23 00:54:00,1.66665,1.66715,1.66625,1.6669,45400000.0
2009-02-23 00:55:00,1.66665,1.66685,1.66645,1.66685,35200000.0
2009-02-23 00:56:00,1.667,1.667,1.66635,1.66675,38400000.0
2009-02-23 00:57:00,1.66675,1.6674,1.6663,1.66675,103000000.0
2009-02-23 00:58:00,1.66675,1.667,1.666,1.666,55800000.0
2009-02-23 00:59:00,1.66635,1.66665,1.666,1.66665,104000000.0
2009-02-23 01:00:00,1.666,1.66655,1.6659,1.66635,220800000.0
2009-02-23 01:01:00,1.66635,1.6674,1.66615,1.66715,167800000.0
2009-02-23 01:02:00,1.66715,1.6679,1.66625,1.6678,93600000.0
2009-02-23 01:03:00,1.6678,1.6678,1.6674,1.6675,76400000.0
2009-02-23 01:04:00,1.6675,1.6675,1.66725,1.66725,33800000.0
2009-02-23 01:05:00,1.6675,1.6683,1.6673,1.66745,36600000.0
2009-02-23 01:06:00,1.6674,1.66745,1.6666,1.6667,45000000.0
2009-02-23 01:07:00,1.66665,1.66695,1.6664,1.6664,76000000.0
2009-02-23 01:08:00,1.66645,1.6665,1.66595,1.6665,68400000.0
2009-02-23 01:09:00,1.6665,1.66665,1.6665,1.66665,18800000.0
2009-02-23 01:10:00,1.6667,1.6675,1.6666,1.6675,47200000.0
2009-02-23 01:11:00,1.66745,1.6676,1.66705,1.6671,39200000.0
2009-02-23 01:12:00,1.66675,1.6671,1.66675,1.6671,24000000.0
2009-02-23 01:13:00,1.6671,1.6671,1.6667,1.6667,5200000.0
2009-02-23 01:14:00,1.6668,1.6671,1.66645,1.6671,10200000.0
2009-02-23 01:15:00,1.66725,1.6673,1.66725,1.66725,3000000.0
2009-02-23 01:16:00,1.66705,1.6671,1.66665,1.66665,16000000.0
2009-02-23 01:17:00,1.6665,1.667,1.66635,1.667,44000000.0
2009-02-23 01:18:00,1.6672,1.6683,1.6662,1.66765,36700000.0
2009-02-23 01:19:00,1.6678,1.66825,1.66565,1.66665,181400000.0
2009-02-23 01:20:00,1.66665,1.66675,1.66585,1.66625,112600000.0
2009-02-23 01:21:00,1.6663,1.66675,1.6659,1.66655,40000000.0
2009-02-23 01:22:00,1.66655,1.66695,1.66655,1.66675,4000000.0
2009-02-23 01:23:00,1.6658,1.6674,1.6658,1.6671,16400000.0
2009-02-23 01:24:00,1.667,1.667,1.66655,1.66675,9000000.0
2009-02-23 01:25:00,1.66685,1.6669,1.6664,1.6669,13000000.0
2009-02-23 01:26:00,1.66695,1.66695,1.66655,1.66665,18000000.0
2009-02-23 01:27:00,1.6667,1.6667,1.6657,1.66585,24200000.0
2009-02-23 01:28:00,1.6658,1.6662,1.6656,1.6656,58000000.0
2009-02-23 01:29:00,1.6663,1.6663,1.66545,1.66555,16000000.0
2009-02-23 01:30:00,1.6652,1.66555,1.665,1.66545,14200000.0
2009-02-23 01:31:00,1.66555,1.6657,1.66535,1.66535,15400000.0
2009-02-23 01:32:00,1.66535,1.6655,1.6649,1.66515,27600000.0
2009-02-23 01:33:00,1.66515,1.66555,1.66515,1.66555,17000000.0
2009-02-23 01:34:00,1.66565,1.66635,1.66565,1.66585,37400000.0
2009-02-23 01:35:00,1.6659,1.66655,1.6659,1.66625,32000000.0
2009-02-23 01:36:00,1.66635,1.66645,1.66635,1.66635,12400000.0
2009-02-23 01:37:00,1.66655,1.6679,1.6665,1.66775,87400000.0
2009-02-23 01:38:00,1.6676,1.6676,1.66695,1.66715,22000000.0
2009-02-23 01:39:00,1.66715,1.668,1.667,1.66755,55000000.0
2009-02-23 01:40:00,1.66755,1.66785,1.66735,1.66785,36200000.0
2009-02-23 01:41:00,1.66785,1.66785,1.66765,1.66765,17000000.0
2009-02-23 01:42:00,1.66765,1.6682,1.66755,1.66785,29400000.0
2009-02-23 01:43:00,1.6678,1.66805,1.6677,1.66785,36000000.0
2009-02-23 01:44:00,1.66765,1.6677,1.6674,1.66755,24000000.0
2009-02-23 01:45:00,1.6675,1.66785,1.6675,1.66765,31000000.0
2009-02-23 01:46:00,1.6676,1.66765,1.6673,1.6673,13800000.0
2009-02-23 01:47:00,1.6673,1.66845,1.66715,1.66785,55000000.0
2009-02-23 01:48:00,1.6677,1.668,1.6673,1.66795,29800000.0
2009-02-23 01:49:00,1.6678,1.66785,1.6674,1.66785,6000000.0
2009-02-23 01:50:00,1.6679,1.66805,1.66685,1.6672,18000000.0
2009-02-23 01:51:00,1.66725,1.6673,1.66675,1.66685,14000000.0
2009-02-23 01:52:00,1.6668,1.6672,1.6654,1.6665,95000000.0
2009-02-23 01:53:00,1.6665,1.667,1.6664,1.66665,83600000.0
2009-02-23 01:54:00,1.66665,1.6671,1.66655,1.667,46000000.0
2009-02-23 01:55:00,1.667,1.66725,1.66675,1.66695,64000000.0
2009-02-23 01:56:00,1.66695,1.66695,1.6666,1.6667,79600000.0
2009-02-23 01:57:00,1.6667,1.66705,1.6667,1.6667,55200000.0
2009-02-23 01:58:00,1.66665,1.66685,1.66495,1.66495,108200000.0
2009-02-23 01:59:00,1.66495,1.6652,1.66495,1.6651,11800000.0
2009-02-23 02:00:00,1.66505,1.66625,1.6648,1.66515,94600000.0
2009-02-23 02:01:00,1.66515,1.6659,1.6647,1.66525,33800000.0
2009-02-23 02:02:00,1.6654,1.66555,1.6646,1.6655,112000000.0
2009-02-23 02:03:00,1.6655,1.6657,1.6649,1.66515,116800000.0
2009-02-23 02:04:00,1.6652,1.6653,1.66455,1.66455,49000000.0
2009-02-23 02:05:00,1.66475,1.66475,1.66475,1.66475,23200000.0
2009-02-23 02:06:00,1.66475,1.6648,1.6645,1.6645,31800000.0
2009-02-23 02:07:00,1.6644,1.6644,1.6637,1.6641,103800000.0
2009-02-23 02:08:00,1.6641,1.6641,1.6625,1.6632,142800000.0
2009-02-23 02:09:00,1.66325,1.66325,1.662,1.6628,154600000.0
2009-02-23 02:10:00,1.6628,1.663,1.6628,1.663,19800000.0
2009-02-23 02:11:00,1.66315,1.66315,1.6618,1.6621,101600000.0
2009-02-23 02:12:00,1.66225,1.66285,1.66225,1.66245,69200000.0
2009-02-23 02:13:00,1.66255,1.66335,1.66255,1.6631,85800000.0
2009-02-23 02:14:00,1.66305,1.6634,1.66215,1.66225,53400000.0
2009-02-23 02:15:00,1.6622,1.66275,1.662,1.66275,83600000.0
2009-02-23 02:16:00,1.6622,1.66315,1.66175,1.6624,269800000.0
2009-02-23 02:17:00,1.6625,1.6631,1.66235,1.66255,212400000.0
2009-02-23 02:18:00,1.6626,1.66315,1.6624,1.66315,114400000.0
2009-02-23 02:19:00,1.66315,1.66315,1.66315,1.66315,22000000.0
2009-02-23 02:20:00,1.66315,1.6632,1.66235,1.66255,74000000.0
2009-02-23 02:21:00,1.6627,1.66475,1.66265,1.6646,219200000.0
2009-02-23 02:22:00,1.6648,1.6649,1.6639,1.66455,165400000.0
2009-02-23 02:23:00,1.66455,1.66455,1.66315,1.6642,188200000.0
2009-02-23 02:24:00,1.6643,1.66455,1.66335,1.66355,155000000.0
2009-02-23 02:25:00,1.6635,1.66385,1.66335,1.6638,97000000.0
2009-02-23 02:26:00,1.6638,1.6639,1.6631,1.6639,123200000.0
2009-02-23 02:27:00,1.6639,1.6639,1.66335,1.66335,106800000.0
2009-02-23 02:28:00,1.6634,1.6635,1.6632,1.6632,72400000.0
2009-02-23 02:29:00,1.6633,1.6634,1.66305,1.66325,175400000.0
2009-02-23 02:30:00,1.6633,1.66335,1.66325,1.66335,77800000.0
2009-02-23 02:31:00,1.6634,1.6634,1.6631,1.66325,83000000.0
2009-02-23 02:32:00,1.66325,1.66325,1.66315,1.66325,36400000.0
2009-02-23 02:33:00,1.6633,1.66335,1.6631,1.66335,93400000.0
2009-02-23 02:34:00,1.66335,1.664,1.66325,1.66345,82400000.0
2009-02-23 02:35:00,1.6638,1.6643,1.6635,1.66415,59800000.0
2009-02-23 02:36:00,1.6641,1.66425,1.66335,1.6638,428400000.0
2009-02-23 02:37:00,1.6638,1.66405,1.66375,1.66385,488400000.0
2009-02-23 02:38:00,1.6639,1.664,1.66335,1.66335,196400000.0
2009-02-23 02:39:00,1.66315,1.66375,1.66295,1.6632,177800000.0
2009-02-23 02:40:00,1.6632,1.66345,1.6626,1.66345,174000000.0
2009-02-23 02:41:00,1.6634,1.66375,1.6629,1.6629,193200000.0
2009-02-23 02:42:00,1.663,1.66365,1.66265,1.66275,194600000.0
2009-02-23 02:43:00,1.66285,1.66345,1.66215,1.66265,442000000.0
2009-02-23 02:44:00,1.6626,1.663,1.66255,1.6628,174800000.0
2009-02-23 02:45:00,1.6628,1.66315,1.6628,1.66315,119200000.0
2009-02-23 02:46:00,1.66315,1.66385,1.6631,1.6637,75800000.0
2009-02-23 02:47:00,1.66385,1.66385,1.66345,1.66345,43200000.0
2009-02-23 02:48:00,1.6635,1.66445,1.6635,1.664,157600000.0
2009-02-23 02:49:00,1.664,1.66475,1.664,1.66445,169000000.0
2009-02-23 02:50:00,1.66435,1.66455,1.6639,1.6644,138200000.0
2009-02-23 02:51:00,1.6644,1.6646,1.66425,1.6645,107600000.0
2009-02-23 02:52:00,1.6645,1.66455,1.6641,1.6644,184200000.0
2009-02-23 02:53:00,1.66455,1.6654,1.6643,1.66505,161800000.0
2009-02-23 02:54:00,1.6652,1.66525,1.66395,1.66395,283200000.0
2009-02-23 02:55:00,1.66395,1.66465,1.6638,1.6645,297000000.0
2009-02-23 02:56:00,1.6645,1.6645,1.664,1.6641,39800000.0
2009-02-23 02:57:00,1.6641,1.6641,1.66375,1.66385,127600000.0
2009-02-23 02:58:00,1.6639,1.66425,1.66385,1.66425,41000000.0
2009-02-23 02:59:00,1.6642,1.6642,1.66375,1.6639,52000000.0
2009-02-23 03:00:00,1.6638,1.6641,1.6638,1.664,46800000.0
2009-02-23 03:01:00,1.664,1.66405,1.6639,1.6639,44200000.0
2009-02-23 03:02:00,1.6638,1.66405,1.6638,1.66405,44800000.0
2009-02-23 03:03:00,1.6641,1.66465,1.6641,1.6641,149000000.0
2009-02-23 03:04:00,1.66405,1.6641,1.664,1.66405,59200000.0
2009-02-23 03:05:00,1.66405,1.66435,1.6636,1.66435,141800000.0
2009-02-23 03:06:00,1.66435,1.6646,1.6643,1.6643,70800000.0
2009-02-23 03:07:00,1.66435,1.6645,1.66435,1.6645,17600000.0
2009-02-23 03:08:00,1.6645,1.6646,1.6645,1.6646,55200000.0
2009-02-23 03:09:00,1.6646,1.6646,1.66395,1.66435,100200000.0
2009-02-23 03:10:00,1.66425,1.66445,1.6642,1.6643,62200000.0
2009-02-23 03:11:00,1.6643,1.6643,1.6641,1.66425,23200000.0
2009-02-23 03:12:00,1.6643,1.66455,1.6643,1.66455,25600000.0
2009-02-23 03:13:00,1.66455,1.6649,1.66455,1.66485,83600000.0
2009-02-23 03:14:00,1.66485,1.66555,1.66485,1.66555,228000000.0
2009-02-23 03:15:00,1.6652,1.6657,1.6651,1.6657,82400000.0
2009-02-23 03:16:00,1.66555,1.66555,1.66545,1.66555,59400000.0
2009-02-23 03:17:00,1.6655,1.6655,1.66415,1.6648,287400000.0
2009-02-23 03:18:00,1.6649,1.6658,1.66485,1.6657,137800000.0
2009-02-23 03:19:00,1.66565,1.66605,1.6651,1.66525,148400000.0
2009-02-23 03:20:00,1.66525,1.6658,1.66515,1.66535,86000000.0
2009-02-23 03:21:00,1.6658,1.6662,1.66505,1.6659,178800000.0
2009-02-23 03:22:00,1.6657,1.66595,1.665,1.66575,328000000.0
2009-02-23 03:23:00,1.6657,1.66715,1.66545,1.66715,230200000.0
2009-02-23 03:24:00,1.667,1.66765,1.66685,1.66725,349400000.0
2009-02-23 03:25:00,1.66745,1.66755,1.6672,1.66745,156400000.0
2009-02-23 03:26:00,1.66755,1.6676,1.6665,1.6671,323600000.0
2009-02-23 03:27:00,1.66715,1.66725,1.6666,1.66675,175200000.0
2009-02-23 03:28:00,1.66675,1.66795,1.6657,1.6677,218800000.0
2009-02-23 03:29:00,1.66765,1.66765,1.66595,1.66615,678600000.0
2009-02-23 03:30:00,1.6661,1.6675,1.66555,1.66655,419800000.0
2009-02-23 03:31:00,1.6666,1.667,1.6666,1.6668,81400000.0
2009-02-23 03:32:00,1.6668,1.66685,1.6666,1.66685,117000000.0
2009-02-23 03:33:00,1.66685,1.66685,1.66635,1.66645,73800000.0
2009-02-23 03:34:00,1.66645,1.66705,1.66645,1.66705,78200000.0
2009-02-23 03:35:00,1.66705,1.66705,1.66625,1.66635,420400000.0
2009-02-23 03:36:00,1.66645,1.6682,1.6664,1.6682,296600000.0
2009-02-23 03:37:00,1.6682,1.6682,1.6672,1.66725,262000000.0
2009-02-23 03:38:00,1.66725,1.66805,1.66725,1.66735,332800000.0
2009-02-23 03:39:00,1.6678,1.6691,1.66735,1.66885,296000000.0
2009-02-23 03:40:00,1.66845,1.6702,1.66805,1.67005,349200000.0
2009-02-23 03:41:00,1.6701,1.67175,1.6698,1.6714,392200000.0
2009-02-23 03:42:00,1.6714,1.6717,1.66995,1.6702,303200000.0
2009-02-23 03:43:00,1.67015,1.67105,1.66985,1.67,431400000.0
2009-02-23 03:44:00,1.66995,1.67025,1.6694,1.66945,298600000.0
2009-02-23 03:45:00,1.66945,1.6705,1.66945,1.6705,151600000.0
2009-02-23 03:46:00,1.6705,1.67065,1.6697,1.6698,168400000.0
2009-02-23 03:47:00,1.6697,1.66995,1.66865,1.66915,254400000.0
2009-02-23 03:48:00,1.66915,1.67105,1.66915,1.6699,263400000.0
2009-02-23 03:49:00,1.67005,1.6701,1.66905,1.66915,376800000.0
2009-02-23 03:50:00,1.6691,1.671,1.66855,1.6687,302600000.0
2009-02-23 03:51:00,1.66875,1.6702,1.66765,1.66775,204600000.0
2009-02-23 03:52:00,1.6678,1.66805,1.66655,1.6666,234800000.0
2009-02-23 03:53:00,1.66675,1.66755,1.66655,1.66725,216800000.0
2009-02-23 03:54:00,1.66745,1.669,1.66745,1.6685,178200000.0
2009-02-23 03:55:00,1.6685,1.6685,1.667,1.667,254800000.0
2009-02-23 03:56:00,1.66705,1.66775,1.6659,1.66775,220000000.0
2009-02-23 03:57:00,1.66765,1.6689,1.6676,1.668,176000000.0
2009-02-23 03:58:00,1.668,1.668,1.6663,1.66685,229400000.0
2009-02-23 03:59:00,1.66705,1.66815,1.66705,1.66805,232400000.0
2009-02-23 04:00:00,1.6681,1.66835,1.6673,1.6676,136800000.0
2009-02-23 04:01:00,1.66755,1.66875,1.66735,1.6687,220200000.0
2009-02-23 04:02:00,1.6687,1.6687,1.6675,1.6684,113200000.0
2009-02-23 04:03:00,1.66855,1.66885,1.66685,1.66755,172200000.0
2009-02-23 04:04:00,1.66765,1.6682,1.6665,1.6671,161400000.0
2009-02-23 04:05:00,1.66695,1.6676,1.66655,1.66685,172800000.0
2009-02-23 04:06:00,1.66685,1.6669,1.6658,1.66685,131200000.0
2009-02-23 04:07:00,1.6669,1.6669,1.666,1.6661,137600000.0
2009-02-23 04:08:00,1.66635,1.6665,1.66615,1.66625,36000000.0
2009-02-23 04:09:00,1.6663,1.66655,1.6662,1.6663,29600000.0
2009-02-23 04:10:00,1.6663,1.6667,1.66625,1.6665,126200000.0
2009-02-23 04:11:00,1.6665,1.6667,1.6665,1.6666,64200000.0
2009-02-23 04:12:00,1.6666,1.66685,1.66615,1.66675,135200000.0
2009-02-23 04:13:00,1.6667,1.66685,1.6661,1.66675,176800000.0
2009-02-23 04:14:00,1.66685,1.66695,1.66575,1.6662,163200000.0
2009-02-23 04:15:00,1.6662,1.66705,1.6658,1.66655,92000000.0
2009-02-23 04:16:00,1.6666,1.66855,1.6666,1.6682,238800000.0
2009-02-23 04:17:00,1.668,1.6684,1.66735,1.6682,169600000.0
2009-02-23 04:18:00,1.66805,1.66845,1.66715,1.66845,158600000.0
2009-02-23 04:19:00,1.66865,1.6694,1.66865,1.66905,129200000.0
2009-02-23 04:20:00,1.6691,1.6695,1.669,1.66945,154400000.0
2009-02-23 04:21:00,1.6694,1.6699,1.6691,1.66965,236400000.0
2009-02-23 04:22:00,1.6695,1.66995,1.6693,1.6699,206600000.0
2009-02-23 04:23:00,1.6699,1.6704,1.6696,1.6703,217800000.0
2009-02-23 04:24:00,1.67025,1.67105,1.669,1.6709,212200000.0
2009-02-23 04:25:00,1.671,1.671,1.6691,1.6699,178200000.0
2009-02-23 04:26:00,1.6698,1.6698,1.66855,1.6691,151400000.0
2009-02-23 04:27:00,1.66915,1.66945,1.66905,1.66925,43400000.0
2009-02-23 04:28:00,1.66905,1.6702,1.669,1.67005,133000000.0
2009-02-23 04:29:00,1.6702,1.6702,1.66895,1.6691,119000000.0
2009-02-23 04:30:00,1.669,1.67005,1.669,1.6698,124000000.0
2009-02-23 04:31:00,1.66975,1.6699,1.66925,1.6693,54200000.0
2009-02-23 04:32:00,1.66905,1.67015,1.669,1.66985,86800000.0
2009-02-23 04:33:00,1.66985,1.6703,1.6695,1.6697,99800000.0
2009-02-23 04:34:00,1.66975,1.67,1.66945,1.6698,63000000.0
2009-02-23 04:35:00,1.66985,1.66995,1.6691,1.66995,102800000.0
2009-02-23 04:36:00,1.66995,1.67005,1.66945,1.66955,53400000.0
2009-02-23 04:37:00,1.66955,1.67,1.6694,1.6699,60200000.0
2009-02-23 04:38:00,1.67025,1.67065,1.66985,1.6701,32000000.0
2009-02-23 04:39:00,1.67025,1.6708,1.66975,1.66985,63000000.0
2009-02-23 04:40:00,1.66985,1.67015,1.6686,1.67005,73800000.0
2009-02-23 04:41:00,1.67,1.67035,1.67,1.6703,26600000.0
2009-02-23 04:42:00,1.67035,1.6713,1.67015,1.67085,57600000.0
2009-02-23 04:43:00,1.671,1.67155,1.6704,1.67085,97400000.0
2009-02-23 04:44:00,1.67085,1.67165,1.6707,1.6709,132000000.0
2009-02-23 04:45:00,1.671,1.67125,1.6702,1.67025,82400000.0
2009-02-23 04:46:00,1.67025,1.671,1.6701,1.67035,108000000.0
2009-02-23 04:47:00,1.67005,1.6714,1.67005,1.67025,182800000.0
2009-02-23 04:48:00,1.67035,1.67085,1.67035,1.67075,169600000.0
2009-02-23 04:49:00,1.67075,1.67205,1.67055,1.6709,109800000.0
2009-02-23 04:50:00,1.67095,1.6716,1.67085,1.6713,81800000.0
2009-02-23 04:51:00,1.6713,1.67135,1.6713,1.67135,75200000.0
2009-02-23 04:52:00,1.6714,1.67265,1.6714,1.67155,158800000.0
2009-02-23 04:53:00,1.67175,1.67205,1.67165,1.67205,117800000.0
2009-02-23 04:54:00,1.67205,1.67245,1.67185,1.6724,206000000.0
2009-02-23 04:55:00,1.6724,1.6724,1.67055,1.67065,53200000.0
2009-02-23 04:56:00,1.6709,1.6716,1.6709,1.6715,59400000.0
2009-02-23 04:57:00,1.6715,1.6716,1.6714,1.6714,63000000.0
2009-02-23 04:58:00,1.67145,1.67145,1.67135,1.6714,23400000.0
2009-02-23 04:59:00,1.6714,1.6714,1.6713,1.6713,14400000.0
2009-02-23 05:00:00,1.67115,1.67115,1.67115,1.67115,1800000.0
2009-02-23 05:01:00,1.67115,1.67115,1.67095,1.67105,13800000.0
2009-02-23 05:02:00,1.671,1.671,1.67095,1.671,10800000.0
2009-02-23 05:03:00,1.67085,1.6709,1.67055,1.67055,10600000.0
2009-02-23 05:04:00,1.67065,1.67065,1.66965,1.6697,142800000.0
2009-02-23 05:05:00,1.66985,1.6708,1.6698,1.67055,153800000.0
2009-02-23 05:06:00,1.67055,1.67055,1.66935,1.66945,54800000.0
2009-02-23 05:07:00,1.66965,1.6699,1.6695,1.6697,32400000.0
2009-02-23 05:08:00,1.66955,1.6702,1.6695,1.6701,51400000.0
2009-02-23 05:09:00,1.67,1.6702,1.6694,1.6701,27000000.0
2009-02-23 05:10:00,1.6701,1.6704,1.6692,1.67035,56000000.0
2009-02-23 05:11:00,1.67035,1.67035,1.67,1.67,27800000.0
2009-02-23 05:12:00,1.67,1.67,1.6695,1.67,16000000.0
2009-02-23 05:13:00,1.66985,1.67015,1.66985,1.67015,20200000.0
2009-02-23 05:14:00,1.6702,1.67035,1.66955,1.6696,28000000.0
2009-02-23 05:15:00,1.6695,1.6704,1.66935,1.6701,112200000.0
2009-02-23 05:16:00,1.6701,1.67095,1.6697,1.67045,107000000.0
2009-02-23 05:17:00,1.67055,1.6706,1.67025,1.6706,16000000.0
2009-02-23 05:18:00,1.67055,1.6707,1.67015,1.67055,39000000.0
2009-02-23 05:19:00,1.67055,1.67055,1.66935,1.67015,73400000.0
2009-02-23 05:20:00,1.6702,1.6704,1.67005,1.6702,42000000.0
2009-02-23 05:21:00,1.67015,1.67025,1.66995,1.67005,25000000.0
2009-02-23 05:22:00,1.6699,1.67015,1.66955,1.66955,17000000.0
2009-02-23 05:23:00,1.6694,1.66945,1.66925,1.66935,14000000.0
2009-02-23 05:24:00,1.6694,1.66965,1.66915,1.6695,16000000.0
2009-02-23 05:25:00,1.6695,1.6696,1.6691,1.6691,11000000.0
2009-02-23 05:26:00,1.669,1.66955,1.6688,1.66895,19400000.0
2009-02-23 05:27:00,1.6689,1.66905,1.6689,1.66905,10000000.0
2009-02-23 05:28:00,1.66895,1.669,1.66895,1.669,3000000.0
2009-02-23 05:29:00,1.669,1.669,1.66895,1.66895,2000000.0
2009-02-23 05:30:00,1.66885,1.66985,1.6683,1.66985,60200000.0
2009-02-23 05:31:00,1.6699,1.67,1.66865,1.66865,58200000.0
2009-02-23 05:32:00,1.6685,1.66855,1.66805,1.66815,18000000.0
2009-02-23 05:33:00,1.66805,1.66805,1.66805,1.66805,19200000.0
2009-02-23 05:34:00,1.6682,1.66825,1.6682,1.6682,12000000.0
2009-02-23 05:35:00,1.66815,1.66865,1.66815,1.66865,11000000.0
2009-02-23 05:36:00,1.6687,1.6693,1.6687,1.6693,32000000.0
2009-02-23 05:37:00,1.66915,1.67025,1.66905,1.66935,97600000.0
2009-02-23 05:38:00,1.66955,1.6702,1.6695,1.66985,60000000.0
2009-02-23 05:39:00,1.6699,1.6699,1.66955,1.66965,102000000.0
2009-02-23 05:40:00,1.66965,1.6698,1.66865,1.66895,106000000.0
2009-02-23 05:41:00,1.66895,1.66905,1.66875,1.6688,52200000.0
2009-02-23 05:42:00,1.6688,1.669,1.6688,1.6689,56200000.0
2009-02-23 05:43:00,1.6689,1.669,1.6688,1.6688,41400000.0
2009-02-23 05:44:00,1.66885,1.6689,1.66885,1.6689,12000000.0
2009-02-23 05:45:00,1.6689,1.6689,1.6689,1.6689,5400000.0
2009-02-23 05:46:00,1.66875,1.66905,1.66875,1.66905,17400000.0
2009-02-23 05:47:00,1.669,1.66935,1.6686,1.669,188800000.0
2009-02-23 05:48:00,1.66895,1.6693,1.6687,1.66915,59200000.0
2009-02-23 05:49:00,1.66905,1.6699,1.66905,1.6697,77800000.0
2009-02-23 05:50:00,1.6696,1.6696,1.6692,1.6696,96600000.0
2009-02-23 05:51:00,1.6696,1.6696,1.66925,1.66925,17600000.0
2009-02-23 05:52:00,1.6693,1.6695,1.6693,1.66945,35400000.0
2009-02-23 05:53:00,1.6694,1.66945,1.6694,1.6694,9200000.0
2009-02-23 05:54:00,1.66945,1.6695,1.6694,1.6695,16400000.0
2009-02-23 05:55:00,1.66945,1.6702,1.66935,1.6702,123200000.0
2009-02-23 05:56:00,1.6702,1.67025,1.67,1.67025,26400000.0
2009-02-23 05:57:00,1.67025,1.6706,1.6699,1.67035,70200000.0
2009-02-23 05:58:00,1.6704,1.67055,1.6701,1.67055,29000000.0
2009-02-23 05:59:00,1.6705,1.6705,1.6705,1.6705,3200000.0
2009-02-23 06:00:00,1.67014,1.67017,1.66956,1.67006,273000000.0
2009-02-23 06:01:00,1.67055,1.67055,1.6703,1.6704,18600000.0
2009-02-23 06:02:00,1.67035,1.67085,1.67035,1.6708,34000000.0
2009-02-23 06:03:00,1.6708,1.67115,1.6708,1.67095,61600000.0
2009-02-23 06:04:00,1.67085,1.67095,1.67085,1.67085,45800000.0
2009-02-23 06:05:00,1.67085,1.67095,1.67065,1.67065,34200000.0
2009-02-23 06:06:00,1.6707,1.6709,1.67065,1.6708,12000000.0
2009-02-23 06:07:00,1.67135,1.67165,1.67115,1.67155,138400000.0
2009-02-23 06:08:00,1.6716,1.6717,1.67115,1.6715,55800000.0
2009-02-23 06:09:00,1.67145,1.67175,1.67145,1.67175,37000000.0
2009-02-23 06:10:00,1.67175,1.67175,1.67125,1.6715,56800000.0
2009-02-23 06:11:00,1.67145,1.67145,1.6713,1.67145,61200000.0
2009-02-23 06:12:00,1.6714,1.67145,1.67135,1.6714,8400000.0
2009-02-23 06:13:00,1.6714,1.6714,1.6714,1.6714,1800000.0
2009-02-23 06:14:00,1.67145,1.67155,1.6714,1.67155,28800000.0
2009-02-23 06:15:00,1.6716,1.6716,1.6716,1.6716,7200000.0
2009-02-23 06:16:00,1.6716,1.6716,1.67145,1.67145,16800000.0
2009-02-23 06:17:00,1.67145,1.6715,1.67145,1.67145,16600000.0
2009-02-23 06:18:00,1.67145,1.67145,1.6712,1.6714,62000000.0
2009-02-23 06:19:00,1.67135,1.6715,1.67135,1.6714,21000000.0
2009-02-23 06:20:00,1.6714,1.6718,1.67125,1.6718,43000000.0
2009-02-23 06:21:00,1.67135,1.6719,1.67135,1.6718,38400000.0
2009-02-23 06:22:00,1.6718,1.6718,1.6717,1.6718,16000000.0
2009-02-23 06:23:00,1.67185,1.67185,1.6718,1.6718,16000000.0
2009-02-23 06:24:00,1.6718,1.6718,1.6715,1.6715,31000000.0
2009-02-23 06:25:00,1.6715,1.67165,1.67135,1.6716,47400000.0
2009-02-23 06:26:00,1.67165,1.67165,1.6713,1.67155,32000000.0
2009-02-23 06:27:00,1.67155,1.67165,1.6708,1.6714,140400000.0
2009-02-23 06:28:00,1.6714,1.67185,1.6713,1.67165,74600000.0
2009-02-23 06:29:00,1.67155,1.67155,1.6707,1.6711,42600000.0
2009-02-23 06:30:00,1.6711,1.6711,1.6702,1.67085,103600000.0
2009-02-23 06:31:00,1.6709,1.67145,1.6709,1.67135,15000000.0
2009-02-23 06:32:00,1.67135,1.67135,1.67065,1.671,68400000.0
2009-02-23 06:33:00,1.67095,1.6713,1.67095,1.6713,30800000.0
2009-02-23 06:34:00,1.6714,1.6718,1.6714,1.67145,39200000.0
2009-02-23 06:35:00,1.67135,1.6719,1.6712,1.67155,38000000.0
2009-02-23 06:36:00,1.67145,1.67145,1.6712,1.67135,13000000.0
2009-02-23 06:37:00,1.6713,1.6715,1.6712,1.6713,23000000.0
2009-02-23 06:38:00,1.6712,1.6713,1.6711,1.67115,17200000.0
2009-02-23 06:39:00,1.6713,1.6713,1.6709,1.6713,35600000.0
2009-02-23 06:40:00,1.67135,1.67145,1.67135,1.67145,5000000.0
2009-02-23 06:41:00,1.6714,1.67145,1.67135,1.67135,8800000.0
2009-02-23 06:42:00,1.67135,1.6715,1.6711,1.6714,86600000.0
2009-02-23 06:43:00,1.6716,1.6716,1.67085,1.67095,146400000.0
2009-02-23 06:44:00,1.6709,1.67095,1.66965,1.67035,90400000.0
2009-02-23 06:45:00,1.67045,1.67075,1.6697,1.67045,89800000.0
2009-02-23 06:46:00,1.67045,1.6709,1.6702,1.67025,83800000.0
2009-02-23 06:47:00,1.67055,1.6708,1.67045,1.67075,62800000.0
2009-02-23 06:48:00,1.67075,1.67075,1.67005,1.67035,59800000.0
2009-02-23 06:49:00,1.6702,1.6705,1.6702,1.6705,37000000.0
2009-02-23 06:50:00,1.67045,1.67075,1.6704,1.67065,58400000.0
2009-02-23 06:51:00,1.6707,1.671,1.67065,1.67065,59800000.0
2009-02-23 06:52:00,1.67055,1.67095,1.67055,1.6706,28200000.0
2009-02-23 06:53:00,1.67065,1.67065,1.67045,1.67045,6000000.0
2009-02-23 06:54:00,1.6705,1.6709,1.67045,1.6709,13400000.0
2009-02-23 06:55:00,1.67105,1.67105,1.6705,1.67055,38000000.0
2009-02-23 06:56:00,1.67055,1.6708,1.67055,1.6708,15200000.0
2009-02-23 06:57:00,1.6709,1.6712,1.6709,1.6712,38000000.0
2009-02-23 06:58:00,1.6711,1.6712,1.67095,1.671,44400000.0
2009-02-23 06:59:00,1.6708,1.67095,1.6706,1.6708,36400000.0
2009-02-23 07:00:00,1.6708,1.67095,1.67065,1.67085,29800000.0
2009-02-23 07:01:00,1.6708,1.671,1.6708,1.67095,28800000.0
2009-02-23 07:02:00,1.671,1.671,1.6703,1.67045,87000000.0
2009-02-23 07:03:00,1.67045,1.6707,1.67045,1.6705,31600000.0
2009-02-23 07:04:00,1.6706,1.6708,1.6706,1.6708,24600000.0
2009-02-23 07:05:00,1.67075,1.6708,1.67075,1.67075,19200000.0
2009-02-23 07:06:00,1.6708,1.67085,1.6708,1.67085,19200000.0
2009-02-23 07:07:00,1.67085,1.67085,1.67085,1.67085,3200000.0
2009-02-23 07:08:00,1.67085,1.67095,1.67085,1.67095,11400000.0
2009-02-23 07:09:00,1.6709,1.67105,1.67065,1.67105,19200000.0
2009-02-23 07:10:00,1.671,1.67105,1.67095,1.67095,8000000.0
2009-02-23 07:11:00,1.67095,1.67125,1.6709,1.67125,14600000.0
2009-02-23 07:12:00,1.67125,1.67135,1.67125,1.67135,15800000.0
2009-02-23 07:13:00,1.6715,1.6716,1.67125,1.67135,45600000.0
2009-02-23 07:14:00,1.67135,1.67135,1.67135,1.67135,3200000.0
2009-02-23 07:15:00,1.67135,1.6721,1.67095,1.6721,97000000.0
2009-02-23 07:16:00,1.6722,1.6727,1.6719,1.6722,116200000.0
2009-02-23 07:17:00,1.67235,1.6728,1.67235,1.67265,39800000.0
2009-02-23 07:18:00,1.6727,1.67325,1.6727,1.67315,108200000.0
2009-02-23 07:19:00,1.6732,1.6732,1.67215,1.6722,71800000.0
2009-02-23 07:20:00,1.67225,1.6724,1.67215,1.6723,45400000.0
2009-02-23 07:21:00,1.6723,1.6725,1.6709,1.67125,130800000.0
2009-02-23 07:22:00,1.6713,1.6714,1.67075,1.6708,151200000.0
2009-02-23 07:23:00,1.6708,1.6713,1.67075,1.6708,120800000.0
2009-02-23 07:24:00,1.6709,1.67135,1.67045,1.67135,140200000.0
2009-02-23 07:25:00,1.67125,1.6713,1.67015,1.6704,140800000.0
2009-02-23 07:26:00,1.6704,1.6704,1.6703,1.67035,79200000.0
2009-02-23 07:27:00,1.6703,1.67035,1.66965,1.66965,145800000.0
2009-02-23 07:28:00,1.6697,1.67005,1.66795,1.66955,200200000.0
2009-02-23 07:29:00,1.6695,1.6696,1.669,1.669,31600000.0
2009-02-23 07:30:00,1.669,1.66915,1.66825,1.6691,62200000.0
2009-02-23 07:31:00,1.6691,1.6706,1.6691,1.6704,88200000.0
2009-02-23 07:32:00,1.67045,1.67175,1.67045,1.6711,83400000.0
2009-02-23 07:33:00,1.67115,1.6714,1.67095,1.67095,12000000.0
2009-02-23 07:34:00,1.67095,1.67095,1.6708,1.6708,4400000.0
2009-02-23 07:35:00,1.67085,1.671,1.67085,1.6709,35400000.0
2009-02-23 07:36:00,1.67095,1.67125,1.6709,1.67125,26600000.0
2009-02-23 07:37:00,1.67165,1.67165,1.6712,1.6713,27600000.0
2009-02-23 07:38:00,1.6713,1.67145,1.6713,1.67145,21000000.0
2009-02-23 07:39:00,1.67145,1.67185,1.6713,1.67155,47200000.0
2009-02-23 07:40:00,1.67155,1.67165,1.67155,1.6716,5400000.0
2009-02-23 07:41:00,1.6716,1.6718,1.6714,1.6718,37600000.0
2009-02-23 07:42:00,1.6718,1.67185,1.67115,1.6713,38800000.0
2009-02-23 07:43:00,1.67125,1.67155,1.6712,1.6714,41400000.0
2009-02-23 07:44:00,1.67145,1.67145,1.67125,1.6713,14400000.0
2009-02-23 07:45:00,1.67125,1.6713,1.67125,1.67125,5400000.0
2009-02-23 07:46:00,1.6713,1.67135,1.6711,1.6711,22600000.0
2009-02-23 07:47:00,1.6713,1.6713,1.6713,1.6713,1800000.0
2009-02-23 07:48:00,1.67135,1.67155,1.6708,1.6713,65200000.0
2009-02-23 07:49:00,1.6714,1.67145,1.6713,1.67145,5600000.0
2009-02-23 07:50:00,1.6715,1.67155,1.6715,1.6715,25200000.0
2009-02-23 07:51:00,1.6715,1.6722,1.6714,1.6722,100400000.0
2009-02-23 07:52:00,1.6722,1.67295,1.67195,1.67245,135600000.0
2009-02-23 07:53:00,1.67265,1.6729,1.6721,1.6726,129000000.0
2009-02-23 07:54:00,1.6727,1.67325,1.67265,1.67325,166000000.0
2009-02-23 07:55:00,1.67325,1.67325,1.67285,1.67295,225600000.0
2009-02-23 07:56:00,1.673,1.673,1.6726,1.6728,115800000.0
2009-02-23 07:57:00,1.67285,1.6729,1.67275,1.67285,43600000.0
2009-02-23 07:58:00,1.67275,1.67355,1.67275,1.6732,98800000.0
2009-02-23 07:59:00,1.6731,1.67325,1.6729,1.6732,202200000.0
2009-02-23 08:00:00,1.6731,1.67385,1.6731,1.6735,101000000.0
2009-02-23 08:01:00,1.67345,1.6735,1.67335,1.67335,18800000.0
2009-02-23 08:02:00,1.6732,1.67325,1.6731,1.6732,91800000.0
2009-02-23 08:03:00,1.67325,1.67355,1.6732,1.6735,87000000.0
2009-02-23 08:04:00,1.67345,1.6736,1.6734,1.6736,49200000.0
2009-02-23 08:05:00,1.6736,1.67375,1.67275,1.67275,80800000.0
2009-02-23 08:06:00,1.6728,1.67305,1.67275,1.6728,36000000.0
2009-02-23 08:07:00,1.67275,1.67285,1.6725,1.6726,25000000.0
2009-02-23 08:08:00,1.67255,1.67255,1.67255,1.67255,5000000.0
2009-02-23 08:09:00,1.6725,1.67265,1.6724,1.6725,21800000.0
2009-02-23 08:10:00,1.6725,1.6726,1.6725,1.6726,19400000.0
2009-02-23 08:11:00,1.67255,1.6729,1.6723,1.6729,178600000.0
2009-02-23 08:12:00,1.6729,1.67295,1.67205,1.67255,59400000.0
2009-02-23 08:13:00,1.6726,1.67265,1.67185,1.6721,267800000.0
2009-02-23 08:14:00,1.6721,1.6725,1.6721,1.67225,68200000.0
2009-02-23 08:15:00,1.6724,1.67265,1.6721,1.6724,100600000.0
2009-02-23 08:16:00,1.67245,1.67285,1.67235,1.6726,142200000.0
2009-02-23 08:17:00,1.67255,1.6727,1.67135,1.67265,203000000.0
2009-02-23 08:18:00,1.6726,1.67265,1.67175,1.67185,199600000.0
2009-02-23 08:19:00,1.67195,1.672,1.67145,1.6716,152000000.0
2009-02-23 08:20:00,1.67175,1.6728,1.6715,1.6728,200200000.0
2009-02-23 08:21:00,1.67285,1.6738,1.6728,1.67305,286600000.0
2009-02-23 08:22:00,1.67305,1.67355,1.67285,1.6733,125200000.0
2009-02-23 08:23:00,1.6733,1.67365,1.67255,1.6726,189800000.0
2009-02-23 08:24:00,1.6726,1.6727,1.67205,1.67245,161400000.0
2009-02-23 08:25:00,1.67245,1.67325,1.6722,1.67325,224200000.0
2009-02-23 08:26:00,1.6733,1.67365,1.6729,1.673,188200000.0
2009-02-23 08:27:00,1.67325,1.67355,1.67315,1.6733,100600000.0
2009-02-23 08:28:00,1.6733,1.6734,1.6731,1.6733,81200000.0
2009-02-23 08:29:00,1.6733,1.67385,1.67305,1.6738,223800000.0
2009-02-23 08:30:00,1.6738,1.6738,1.67345,1.6737,191000000.0
2009-02-23 08:31:00,1.67355,1.67385,1.6735,1.67385,296400000.0
2009-02-23 08:32:00,1.67385,1.6745,1.67385,1.6744,223800000.0
2009-02-23 08:33:00,1.67425,1.67425,1.6735,1.67385,206600000.0
2009-02-23 08:34:00,1.67385,1.67385,1.6726,1.6726,278400000.0
2009-02-23 08:35:00,1.6726,1.67375,1.67255,1.6736,236200000.0
2009-02-23 08:36:00,1.6742,1.6743,1.6733,1.6737,206200000.0
2009-02-23 08:37:00,1.67365,1.67385,1.6734,1.6737,173000000.0
2009-02-23 08:38:00,1.6737,1.67395,1.67325,1.6733,283200000.0
2009-02-23 08:39:00,1.67345,1.67365,1.6733,1.6733,223400000.0
2009-02-23 08:40:00,1.6733,1.67425,1.6733,1.67425,75400000.0
2009-02-23 08:41:00,1.67425,1.67425,1.67345,1.67345,105400000.0
2009-02-23 08:42:00,1.6735,1.67375,1.6735,1.67355,68400000.0
2009-02-23 08:43:00,1.67355,1.6738,1.67345,1.67375,116400000.0
2009-02-23 08:44:00,1.6737,1.67385,1.67335,1.67375,151800000.0
2009-02-23 08:45:00,1.67375,1.67395,1.67365,1.67375,208200000.0
2009-02-23 08:46:00,1.6738,1.67415,1.6737,1.67415,126000000.0
2009-02-23 08:47:00,1.67415,1.675,1.6736,1.6748,121200000.0
2009-02-23 08:48:00,1.6748,1.675,1.67395,1.6745,134200000.0
2009-02-23 08:49:00,1.67465,1.67475,1.67385,1.6745,158600000.0
2009-02-23 08:50:00,1.6745,1.6752,1.6727,1.6737,335600000.0
2009-02-23 08:51:00,1.6737,1.6748,1.67335,1.6739,337400000.0
2009-02-23 08:52:00,1.6739,1.6742,1.67365,1.67385,118400000.0
2009-02-23 08:53:00,1.67385,1.67505,1.67385,1.6745,131800000.0
2009-02-23 08:54:00,1.67445,1.67555,1.67435,1.67495,258400000.0
2009-02-23 08:55:00,1.67495,1.67515,1.6743,1.675,110000000.0
2009-02-23 08:56:00,1.6749,1.67645,1.67475,1.67635,335800000.0
2009-02-23 08:57:00,1.67635,1.6768,1.676,1.6763,222600000.0
2009-02-23 08:58:00,1.67645,1.67665,1.6761,1.6761,205800000.0
2009-02-23 08:59:00,1.67605,1.6767,1.6758,1.6767,206000000.0
2009-02-23 09:00:00,1.67675,1.6769,1.6764,1.67685,268200000.0
2009-02-23 09:01:00,1.6769,1.67825,1.6769,1.67815,285600000.0
2009-02-23 09:02:00,1.6782,1.6784,1.6774,1.67785,228000000.0
2009-02-23 09:03:00,1.67785,1.6795,1.67775,1.6795,303000000.0
2009-02-23 09:04:00,1.67945,1.67945,1.67855,1.67875,273600000.0
2009-02-23 09:05:00,1.67875,1.67915,1.6776,1.67775,264600000.0
2009-02-23 09:06:00,1.67775,1.67825,1.67755,1.6782,138200000.0
2009-02-23 09:07:00,1.67815,1.6784,1.67775,1.678,237800000.0
2009-02-23 09:08:00,1.67805,1.6782,1.67645,1.67645,232400000.0
2009-02-23 09:09:00,1.67645,1.6771,1.67595,1.67675,309000000.0
2009-02-23 09:10:00,1.6768,1.6771,1.67635,1.67645,171800000.0
2009-02-23 09:11:00,1.6764,1.67705,1.6763,1.6769,186200000.0
2009-02-23 09:12:00,1.67695,1.67705,1.67625,1.67645,277600000.0
2009-02-23 09:13:00,1.67645,1.67685,1.67615,1.67655,238000000.0
2009-02-23 09:14:00,1.67655,1.6773,1.67655,1.6769,207400000.0
2009-02-23 09:15:00,1.6768,1.6774,1.67675,1.6771,271400000.0
2009-02-23 09:16:00,1.6773,1.6777,1.67415,1.6749,322000000.0
2009-02-23 09:17:00,1.67475,1.67525,1.67395,1.67405,336200000.0
2009-02-23 09:18:00,1.67425,1.67435,1.6737,1.6738,351600000.0
2009-02-23 09:19:00,1.6739,1.674,1.67325,1.6736,283000000.0
2009-02-23 09:20:00,1.6738,1.67465,1.67315,1.67405,389600000.0
2009-02-23 09:21:00,1.67405,1.67465,1.67395,1.6744,423400000.0
2009-02-23 09:22:00,1.6744,1.6744,1.6728,1.6731,394600000.0
2009-02-23 09:23:00,1.67325,1.6738,1.6731,1.67335,277600000.0
2009-02-23 09:24:00,1.67335,1.67435,1.67315,1.67385,463600000.0
2009-02-23 09:25:00,1.6739,1.6744,1.6738,1.67415,534600000.0
2009-02-23 09:26:00,1.67415,1.67445,1.674,1.6741,296800000.0
2009-02-23 09:27:00,1.6742,1.6747,1.67405,1.67435,380000000.0
2009-02-23 09:28:00,1.6742,1.67465,1.67385,1.67445,439800000.0
2009-02-23 09:29:00,1.67445,1.67565,1.67445,1.6751,345200000.0
2009-02-23 09:30:00,1.67515,1.6753,1.6746,1.6749,368000000.0
2009-02-23 09:31:00,1.6749,1.6749,1.67385,1.67405,313200000.0
2009-02-23 09:32:00,1.67405,1.67405,1.6733,1.6733,347400000.0
2009-02-23 09:33:00,1.6733,1.6741,1.67295,1.6741,339200000.0
2009-02-23 09:34:00,1.6741,1.67445,1.6734,1.6734,459800000.0
2009-02-23 09:35:00,1.67345,1.6743,1.67345,1.67405,367800000.0
2009-02-23 09:36:00,1.67405,1.6742,1.67375,1.674,373400000.0
2009-02-23 09:37:00,1.674,1.67485,1.67395,1.6742,400000000.0
2009-02-23 09:38:00,1.67425,1.67435,1.6736,1.6742,425000000.0
2009-02-23 09:39:00,1.6742,1.67475,1.6737,1.67375,402800000.0
2009-02-23 09:40:00,1.67365,1.67535,1.67365,1.675,430200000.0
2009-02-23 09:41:00,1.67505,1.67525,1.6735,1.6744,467800000.0
2009-02-23 09:42:00,1.6745,1.6754,1.67405,1.6741,588200000.0
2009-02-23 09:43:00,1.6741,1.6757,1.6737,1.6757,419000000.0
2009-02-23 09:44:00,1.6757,1.6761,1.67525,1.67525,365800000.0
2009-02-23 09:45:00,1.67515,1.6753,1.6748,1.67495,383600000.0
2009-02-23 09:46:00,1.675,1.6757,1.67445,1.6756,336800000.0
2009-02-23 09:47:00,1.6756,1.67675,1.6753,1.67675,419800000.0
2009-02-23 09:48:00,1.67675,1.67715,1.6764,1.67645,351400000.0
2009-02-23 09:49:00,1.67645,1.6771,1.676,1.6769,291700000.0
2009-02-23 09:50:00,1.67695,1.67745,1.676,1.67655,394600000.0
2009-02-23 09:51:00,1.6766,1.6774,1.67625,1.677,411200000.0
2009-02-23 09:52:00,1.67705,1.6782,1.67705,1.67795,427400000.0
2009-02-23 09:53:00,1.6779,1.67815,1.6774,1.6778,311400000.0
2009-02-23 09:54:00,1.67795,1.67795,1.6769,1.67725,359600000.0
2009-02-23 09:55:00,1.67725,1.6779,1.6769,1.6779,353200000.0
2009-02-23 09:56:00,1.6779,1.67825,1.6772,1.6774,307400000.0
2009-02-23 09:57:00,1.6774,1.67865,1.6771,1.6771,394400000.0
2009-02-23 09:58:00,1.6771,1.67795,1.6769,1.6769,282200000.0
2009-02-23 09:59:00,1.6769,1.67815,1.67665,1.67805,438400000.0
2009-02-23 10:00:00,1.67805,1.67835,1.6771,1.6779,374799999.0
2009-02-23 10:01:00,1.67795,1.67795,1.677,1.6772,368600000.0
2009-02-23 10:02:00,1.67735,1.67755,1.6768,1.67695,320800000.0
2009-02-23 10:03:00,1.67695,1.67705,1.6764,1.67655,479200000.0
2009-02-23 10:04:00,1.67655,1.67655,1.67465,1.6747,444200000.0
2009-02-23 10:05:00,1.67465,1.67515,1.6744,1.6745,263000000.0
2009-02-23 10:06:00,1.6746,1.6752,1.6746,1.67475,329200000.0
2009-02-23 10:07:00,1.67475,1.67535,1.67395,1.67495,355400001.0
2009-02-23 10:08:00,1.67495,1.67615,1.67475,1.6752,343000000.0
2009-02-23 10:09:00,1.6752,1.6752,1.674,1.6743,366200000.0
2009-02-23 10:10:00,1.6743,1.6757,1.6743,1.67555,639200000.0
2009-02-23 10:11:00,1.67555,1.6758,1.67485,1.6758,326600000.0
2009-02-23 10:12:00,1.67575,1.6764,1.67575,1.67615,413200000.0
2009-02-23 10:13:00,1.67615,1.67645,1.676,1.67615,557400000.0
2009-02-23 10:14:00,1.67615,1.67615,1.6745,1.67465,501000000.0
2009-02-23 10:15:00,1.6748,1.6757,1.67375,1.6745,483000000.0
2009-02-23 10:16:00,1.6747,1.67535,1.6737,1.67535,487800000.0
2009-02-23 10:17:00,1.6753,1.67575,1.6748,1.67515,439200000.0
2009-02-23 10:18:00,1.67505,1.6759,1.67505,1.6757,583200000.0
2009-02-23 10:19:00,1.67585,1.6773,1.6756,1.6766,435400000.0
2009-02-23 10:20:00,1.67655,1.67705,1.67635,1.6769,357200000.0
2009-02-23 10:21:00,1.6769,1.67705,1.67575,1.67615,366400000.0
2009-02-23 10:22:00,1.67615,1.6768,1.6755,1.676,494400000.0
2009-02-23 10:23:00,1.6758,1.67725,1.6758,1.6772,425100000.0
2009-02-23 10:24:00,1.67725,1.6774,1.67695,1.6772,508200000.0
2009-02-23 10:25:00,1.6772,1.6785,1.67715,1.67765,562600000.0
2009-02-23 10:26:00,1.67775,1.67925,1.67755,1.67835,849800001.0
2009-02-23 10:27:00,1.6784,1.6786,1.67795,1.67825,662000000.0
2009-02-23 10:28:00,1.6779,1.67885,1.6778,1.67825,650400000.0
2009-02-23 10:29:00,1.67825,1.67895,1.67765,1.67845,635800001.0
2009-02-23 10:30:00,1.67845,1.67885,1.6782,1.6785,417400000.0
2009-02-23 10:31:00,1.6785,1.6785,1.6769,1.6769,662400000.0
2009-02-23 10:32:00,1.6769,1.67815,1.67655,1.67815,728400000.0
2009-02-23 10:33:00,1.6782,1.67875,1.6779,1.6779,540400000.0
2009-02-23 10:34:00,1.67795,1.67825,1.67765,1.67815,342600000.0
2009-02-23 10:35:00,1.67815,1.67865,1.6781,1.67835,302400000.0
2009-02-23 10:36:00,1.67835,1.67835,1.6775,1.67775,262000000.0
2009-02-23 10:37:00,1.67775,1.6786,1.67775,1.6784,361800000.0
2009-02-23 10:38:00,1.67835,1.6786,1.6775,1.6777,301000000.0
2009-02-23 10:39:00,1.67785,1.67855,1.67775,1.67835,215000000.0
2009-02-23 10:40:00,1.678,1.67805,1.67755,1.6778,246600000.0
2009-02-23 10:41:00,1.6778,1.6789,1.67765,1.6785,512000000.0
2009-02-23 10:42:00,1.67855,1.67935,1.67825,1.6791,593000000.0
2009-02-23 10:43:00,1.6791,1.6793,1.67855,1.67855,477999999.0
2009-02-23 10:44:00,1.6782,1.67855,1.6779,1.6779,435000000.0
2009-02-23 10:45:00,1.6779,1.67905,1.6779,1.67835,340200000.0
2009-02-23 10:46:00,1.6783,1.6786,1.67805,1.6785,622400000.0
2009-02-23 10:47:00,1.6785,1.6786,1.67805,1.6782,528000000.0
2009-02-23 10:48:00,1.67825,1.67875,1.67815,1.6786,298800000.0
2009-02-23 10:49:00,1.67825,1.67825,1.6765,1.6769,908000000.0
2009-02-23 10:50:00,1.67705,1.67775,1.67665,1.6767,468799999.0
2009-02-23 10:51:00,1.67675,1.6772,1.6764,1.6772,370400000.0
2009-02-23 10:52:00,1.67725,1.6774,1.67685,1.6774,366000000.0
2009-02-23 10:53:00,1.67755,1.67755,1.67575,1.676,605000000.0
2009-02-23 10:54:00,1.67595,1.6778,1.6759,1.67765,600400000.0
2009-02-23 10:55:00,1.6777,1.67845,1.67745,1.6783,734800000.0
2009-02-23 10:56:00,1.6783,1.6792,1.67805,1.67815,711400000.0
2009-02-23 10:57:00,1.67815,1.6788,1.678,1.67815,656200000.0
2009-02-23 10:58:00,1.6783,1.6788,1.67805,1.67855,582000000.0
2009-02-23 10:59:00,1.67855,1.67875,1.6781,1.6786,331600000.0
2009-02-23 11:00:00,1.67855,1.6793,1.67825,1.67865,702600000.0
2009-02-23 11:01:00,1.67845,1.67845,1.67775,1.6782,536400000.0
2009-02-23 11:02:00,1.6782,1.6784,1.67775,1.67785,495200000.0
2009-02-23 11:03:00,1.6779,1.6783,1.6772,1.67755,475400000.0
2009-02-23 11:04:00,1.6775,1.67765,1.6767,1.67735,413800000.0
2009-02-23 11:05:00,1.6773,1.6783,1.6771,1.6774,601800000.0
2009-02-23 11:06:00,1.67755,1.67775,1.67705,1.6777,398200000.0
2009-02-23 11:07:00,1.67765,1.6778,1.6772,1.6774,327800000.0
2009-02-23 11:08:00,1.67735,1.6778,1.67705,1.6778,391600000.0
2009-02-23 11:09:00,1.67775,1.67805,1.67745,1.67805,312200000.0
2009-02-23 11:10:00,1.67805,1.67875,1.678,1.6787,430600000.0
2009-02-23 11:11:00,1.67875,1.67905,1.67855,1.67865,299200000.0
2009-02-23 11:12:00,1.67865,1.67895,1.6785,1.6787,506400000.0
2009-02-23 11:13:00,1.67875,1.67895,1.6782,1.67855,507400000.0
2009-02-23 11:14:00,1.6785,1.6797,1.6785,1.6797,581800000.0
2009-02-23 11:15:00,1.67965,1.67975,1.67845,1.6789,668000000.0
2009-02-23 11:16:00,1.67895,1.682,1.67875,1.68195,558000000.0
2009-02-23 11:17:00,1.68205,1.6825,1.6813,1.6819,458400000.0
2009-02-23 11:18:00,1.6819,1.68325,1.68185,1.68305,737000000.0
2009-02-23 11:19:00,1.68305,1.68305,1.68205,1.68235,619800000.0
2009-02-23 11:20:00,1.68235,1.6831,1.68235,1.68265,470000000.0
2009-02-23 11:21:00,1.6827,1.68295,1.6819,1.6828,538000000.0
2009-02-23 11:22:00,1.68265,1.68405,1.68245,1.68375,538400000.0
2009-02-23 11:23:00,1.68375,1.68465,1.6835,1.68465,589800000.0
2009-02-23 11:24:00,1.68465,1.6851,1.6839,1.6844,817800000.0
2009-02-23 11:25:00,1.6842,1.68465,1.6842,1.6844,190800000.0
2009-02-23 11:26:00,1.68445,1.68445,1.68355,1.68365,271800000.0
2009-02-23 11:27:00,1.68365,1.6837,1.68305,1.6835,517400000.0
2009-02-23 11:28:00,1.6835,1.68425,1.6834,1.6837,544000000.0
2009-02-23 11:29:00,1.6837,1.68455,1.6836,1.6837,527600000.0
2009-02-23 11:30:00,1.6837,1.68385,1.6825,1.6829,759800000.0
2009-02-23 11:31:00,1.6829,1.6838,1.6828,1.6836,620400000.0
2009-02-23 11:32:00,1.6836,1.68405,1.68325,1.684,619400000.0
2009-02-23 11:33:00,1.684,1.68485,1.68365,1.68485,641000000.0
2009-02-23 11:34:00,1.68475,1.68585,1.6845,1.68525,662600000.0
2009-02-23 11:35:00,1.68525,1.68555,1.68415,1.68425,658200000.0
2009-02-23 11:36:00,1.68435,1.6845,1.6829,1.6831,502800000.0
2009-02-23 11:37:00,1.6831,1.6841,1.6831,1.6841,160800000.0
2009-02-23 11:38:00,1.6841,1.6843,1.68355,1.6839,281800000.0
2009-02-23 11:39:00,1.6839,1.6843,1.68315,1.6835,279800000.0
2009-02-23 11:40:00,1.6835,1.6835,1.6826,1.6829,344200000.0
2009-02-23 11:41:00,1.6829,1.6833,1.68225,1.6833,215400000.0
2009-02-23 11:42:00,1.6833,1.6853,1.6832,1.6852,354000000.0
2009-02-23 11:43:00,1.6852,1.6873,1.6852,1.6869,295200000.0
2009-02-23 11:44:00,1.6869,1.6869,1.68585,1.68595,539200000.0
2009-02-23 11:45:00,1.68595,1.6867,1.68595,1.6861,399200000.0
2009-02-23 11:46:00,1.68625,1.68655,1.68555,1.68615,325200000.0
2009-02-23 11:47:00,1.68615,1.6866,1.68545,1.68615,448200000.0
2009-02-23 11:48:00,1.68615,1.68625,1.68505,1.6851,429000000.0
2009-02-23 11:49:00,1.6851,1.68565,1.6851,1.68535,432600000.0
2009-02-23 11:50:00,1.68535,1.68615,1.68455,1.6859,575200000.0
2009-02-23 11:51:00,1.6859,1.68605,1.68505,1.6852,426600001.0
2009-02-23 11:52:00,1.6853,1.68595,1.68475,1.68575,441600000.0
2009-02-23 11:53:00,1.6859,1.6861,1.68525,1.68555,391400000.0
2009-02-23 11:54:00,1.6854,1.6858,1.6849,1.68495,449400000.0
2009-02-23 11:55:00,1.68495,1.6855,1.68475,1.6853,613000000.0
2009-02-23 11:56:00,1.68525,1.6855,1.68495,1.68545,471200000.0
2009-02-23 11:57:00,1.68535,1.6857,1.6841,1.6841,546200000.0
2009-02-23 11:58:00,1.68415,1.6845,1.6837,1.6844,358600000.0
2009-02-23 11:59:00,1.6844,1.68555,1.6843,1.6853,602400000.0
2009-02-23 12:00:00,1.6853,1.6868,1.68495,1.6867,395000000.0
2009-02-23 12:01:00,1.6867,1.68795,1.68625,1.68795,400000000.0
2009-02-23 12:02:00,1.68795,1.6881,1.6875,1.68765,549600000.0
2009-02-23 12:03:00,1.68765,1.6882,1.68755,1.68795,561800000.0
2009-02-23 12:04:00,1.68795,1.68895,1.68765,1.6889,594600000.0
2009-02-23 12:05:00,1.68895,1.68905,1.68775,1.68905,606800000.0
2009-02-23 12:06:00,1.6889,1.6889,1.68805,1.6886,600000000.0
2009-02-23 12:07:00,1.6886,1.6887,1.6872,1.6875,461000000.0
2009-02-23 12:08:00,1.68765,1.69,1.6875,1.68855,364000000.0
2009-02-23 12:09:00,1.68865,1.6917,1.68865,1.69135,477400000.0
2009-02-23 12:10:00,1.69135,1.6919,1.69045,1.6919,345400000.0
2009-02-23 12:11:00,1.69185,1.69335,1.69165,1.6925,457800000.0
2009-02-23 12:12:00,1.6925,1.6929,1.69195,1.69225,285400000.0
2009-02-23 12:13:00,1.6924,1.6929,1.6921,1.6928,367400000.0
2009-02-23 12:14:00,1.6929,1.693,1.6919,1.69235,462000000.0
2009-02-23 12:15:00,1.69255,1.69255,1.69165,1.69165,398400000.0
2009-02-23 12:16:00,1.69165,1.69215,1.6915,1.69215,358400000.0
2009-02-23 12:17:00,1.69215,1.69225,1.691,1.69155,512800000.0
2009-02-23 12:18:00,1.69165,1.69305,1.6913,1.6928,773000000.0
2009-02-23 12:19:00,1.6928,1.69295,1.6918,1.69225,621000000.0
2009-02-23 12:20:00,1.69225,1.69255,1.69135,1.69195,475800000.0
2009-02-23 12:21:00,1.69195,1.69195,1.691,1.6913,490400000.0
2009-02-23 12:22:00,1.6913,1.69275,1.6913,1.69275,570800000.0
2009-02-23 12:23:00,1.69275,1.6939,1.6925,1.6932,483200000.0
2009-02-23 12:24:00,1.6932,1.69385,1.6932,1.69345,500400000.0
2009-02-23 12:25:00,1.6935,1.6939,1.69315,1.6935,481400000.0
2009-02-23 12:26:00,1.6935,1.6943,1.69285,1.69385,600000000.0
2009-02-23 12:27:00,1.69385,1.69705,1.69375,1.69705,663200000.0
2009-02-23 12:28:00,1.697,1.69805,1.69695,1.69775,657200000.0
2009-02-23 12:29:00,1.69785,1.6989,1.6978,1.698,590400000.0
2009-02-23 12:30:00,1.698,1.69805,1.6968,1.69745,726800000.0
2009-02-23 12:31:00,1.69745,1.6979,1.69675,1.69725,561400000.0
2009-02-23 12:32:00,1.69725,1.6979,1.69695,1.6979,453600000.0
2009-02-23 12:33:00,1.69805,1.70035,1.69805,1.6996,581200000.0
2009-02-23 12:34:00,1.6996,1.7005,1.6996,1.7005,195800000.0
2009-02-23 12:35:00,1.7005,1.701,1.7004,1.7009,257000000.0
2009-02-23 12:36:00,1.701,1.701,1.6995,1.7002,413800000.0
2009-02-23 12:37:00,1.7002,1.7009,1.6998,1.70025,446600000.0
2009-02-23 12:38:00,1.7001,1.7001,1.6993,1.6998,451200000.0
2009-02-23 12:39:00,1.69975,1.69975,1.699,1.6992,442000000.0
2009-02-23 12:40:00,1.6992,1.6992,1.69855,1.69855,335200000.0
2009-02-23 12:41:00,1.69865,1.69905,1.69855,1.69895,371800000.0
2009-02-23 12:42:00,1.6989,1.69955,1.69885,1.6995,399600000.0
2009-02-23 12:43:00,1.6994,1.69975,1.6993,1.6997,431400000.0
2009-02-23 12:44:00,1.6997,1.70085,1.69935,1.70055,289800000.0
2009-02-23 12:45:00,1.70045,1.70075,1.6993,1.6995,317000000.0
2009-02-23 12:46:00,1.6996,1.7003,1.699,1.7,492600000.0
2009-02-23 12:47:00,1.7,1.701,1.69975,1.701,505400000.0
2009-02-23 12:48:00,1.70085,1.70115,1.6998,1.70055,389600000.0
2009-02-23 12:49:00,1.7008,1.70115,1.7,1.7,584599999.0
2009-02-23 12:50:00,1.7001,1.70025,1.69915,1.69995,522400000.0
2009-02-23 12:51:00,1.69995,1.7002,1.69975,1.6999,292000000.0
2009-02-23 12:52:00,1.69995,1.69995,1.69935,1.6998,309400000.0
2009-02-23 12:53:00,1.6998,1.7006,1.6997,1.7003,409300000.0
2009-02-23 12:54:00,1.7003,1.701,1.69995,1.70035,388000000.0
2009-02-23 12:55:00,1.70035,1.7008,1.69945,1.6995,609400000.0
2009-02-23 12:56:00,1.69955,1.7004,1.69955,1.70015,365600000.0
2009-02-23 12:57:00,1.70015,1.70015,1.69975,1.6998,417800000.0
2009-02-23 12:58:00,1.6998,1.7,1.69935,1.69945,379400000.0
2009-02-23 12:59:00,1.69945,1.69955,1.6989,1.6995,652000000.0
2009-02-23 13:00:00,1.69945,1.6997,1.69915,1.6995,523200000.0
2009-02-23 13:01:00,1.6997,1.69985,1.6988,1.69895,295200000.0
2009-02-23 13:02:00,1.699,1.6997,1.6988,1.69935,415300000.0
2009-02-23 13:03:00,1.6994,1.69955,1.69875,1.69895,273000000.0
2009-02-23 13:04:00,1.69895,1.69905,1.6983,1.6984,328200000.0
2009-02-23 13:05:00,1.6984,1.6985,1.69785,1.69815,390200000.0
2009-02-23 13:06:00,1.69815,1.6983,1.6976,1.698,651399999.0
2009-02-23 13:07:00,1.698,1.6981,1.6978,1.69785,571600000.0
2009-02-23 13:08:00,1.69785,1.69795,1.69565,1.696,233500000.0
2009-02-23 13:09:00,1.69585,1.6968,1.6958,1.69615,629800000.0
2009-02-23 13:10:00,1.69615,1.69615,1.69535,1.6954,562800000.0
2009-02-23 13:11:00,1.6953,1.696,1.6949,1.69565,644000000.0
2009-02-23 13:12:00,1.69565,1.6962,1.69565,1.6961,454000000.0
2009-02-23 13:13:00,1.6961,1.69655,1.69605,1.6963,274600000.0
2009-02-23 13:14:00,1.6962,1.6966,1.6962,1.6963,310400000.0
2009-02-23 13:15:00,1.69635,1.69755,1.69635,1.69755,568400000.0
2009-02-23 13:16:00,1.69765,1.69845,1.69745,1.69815,580399999.0
2009-02-23 13:17:00,1.6983,1.6987,1.69815,1.6983,320800000.0
2009-02-23 13:18:00,1.6983,1.6986,1.69825,1.69835,275600000.0
2009-02-23 13:19:00,1.69835,1.6985,1.69795,1.6985,263800000.0
2009-02-23 13:20:00,1.6985,1.69855,1.69715,1.6973,401600000.0
2009-02-23 13:21:00,1.6974,1.69785,1.6974,1.6978,336600000.0
2009-02-23 13:22:00,1.6978,1.69845,1.69775,1.69845,323000000.0
2009-02-23 13:23:00,1.6985,1.69915,1.6984,1.699,145600000.0
2009-02-23 13:24:00,1.69905,1.69905,1.6988,1.6989,92200000.0
2009-02-23 13:25:00,1.6989,1.6989,1.6989,1.6989,32400000.0
2009-02-23 13:26:00,1.6989,1.69945,1.6979,1.69945,751400000.0
2009-02-23 13:27:00,1.69945,1.69955,1.6988,1.69885,764200003.0
2009-02-23 13:28:00,1.6989,1.69905,1.6985,1.6988,543600000.0
2009-02-23 13:29:00,1.6988,1.6989,1.69845,1.6986,668800000.0
2009-02-23 13:30:00,1.6986,1.6991,1.6985,1.69895,386800000.0
2009-02-23 13:31:00,1.69895,1.69905,1.69885,1.69905,134400000.0
2009-02-23 13:32:00,1.69905,1.7,1.69905,1.6995,584200000.0
2009-02-23 13:33:00,1.6995,1.69965,1.69885,1.69885,556200000.0
2009-02-23 13:34:00,1.6989,1.69905,1.6986,1.6989,333599999.0
2009-02-23 13:35:00,1.6989,1.7024,1.69875,1.7024,462000000.0
2009-02-23 13:36:00,1.7024,1.7041,1.7024,1.704,294600000.0
2009-02-23 13:37:00,1.704,1.704,1.70345,1.7038,268600000.0
2009-02-23 13:38:00,1.7038,1.7038,1.7037,1.7037,112200000.0
2009-02-23 13:39:00,1.7037,1.70375,1.70215,1.70225,410300000.0
2009-02-23 13:40:00,1.70225,1.70235,1.7014,1.70155,449000000.0
2009-02-23 13:41:00,1.70145,1.70175,1.7009,1.70105,576200001.0
2009-02-23 13:42:00,1.7013,1.7014,1.7009,1.7009,382000000.0
2009-02-23 13:43:00,1.7009,1.701,1.69995,1.7,405000000.0
2009-02-23 13:44:00,1.70005,1.70075,1.70005,1.70035,525000000.0
2009-02-23 13:45:00,1.70035,1.701,1.70015,1.70085,384600000.0
2009-02-23 13:46:00,1.70085,1.7011,1.70055,1.701,538000001.0
2009-02-23 13:47:00,1.701,1.70125,1.70095,1.701,335400000.0
2009-02-23 13:48:00,1.70105,1.7027,1.70095,1.7022,694600001.0
2009-02-23 13:49:00,1.7022,1.7026,1.70215,1.70235,618000000.0
2009-02-23 13:50:00,1.70235,1.7026,1.70185,1.70195,531000000.0
2009-02-23 13:51:00,1.70195,1.70215,1.7014,1.70145,538200000.0
2009-02-23 13:52:00,1.70155,1.70165,1.69975,1.7001,447600000.0
2009-02-23 13:53:00,1.7001,1.7004,1.6996,1.6996,536400000.0
2009-02-23 13:54:00,1.6996,1.6996,1.69885,1.69915,341200000.0
2009-02-23 13:55:00,1.6992,1.70065,1.6991,1.70015,362400000.0
2009-02-23 13:56:00,1.70025,1.70035,1.69895,1.69925,582200000.0
2009-02-23 13:57:00,1.69925,1.70015,1.6992,1.69975,290600000.0
2009-02-23 13:58:00,1.69975,1.7007,1.69975,1.69995,434000000.0
2009-02-23 13:59:00,1.69995,1.70065,1.6998,1.7003,529800000.0
2009-02-23 14:00:00,1.70045,1.70175,1.70005,1.70175,498000000.0
2009-02-23 14:01:00,1.7018,1.70285,1.7015,1.702,633600000.0
2009-02-23 14:02:00,1.702,1.7023,1.7014,1.70155,489600000.0
2009-02-23 14:03:00,1.70155,1.70195,1.70155,1.70175,273400000.0
2009-02-23 14:04:00,1.7018,1.7018,1.70165,1.7018,81200000.0
2009-02-23 14:05:00,1.70175,1.70185,1.70145,1.70145,293400000.0
2009-02-23 14:06:00,1.7013,1.70175,1.70055,1.7006,800200000.0
2009-02-23 14:07:00,1.70065,1.70065,1.6998,1.6998,836400001.0
2009-02-23 14:08:00,1.6998,1.6998,1.69905,1.6991,616600000.0
2009-02-23 14:09:00,1.69915,1.6994,1.69895,1.69895,554800000.0
2009-02-23 14:10:00,1.69895,1.6991,1.69865,1.69865,571600000.0
2009-02-23 14:11:00,1.69865,1.6989,1.6982,1.6989,442200000.0
2009-02-23 14:12:00,1.699,1.699,1.69875,1.6989,422800000.0
2009-02-23 14:13:00,1.6989,1.6992,1.6988,1.6992,326000000.0
2009-02-23 14:14:00,1.69915,1.69965,1.69915,1.69965,314800000.0
2009-02-23 14:15:00,1.6996,1.70005,1.69945,1.69985,385800000.0
2009-02-23 14:16:00,1.69995,1.70005,1.6998,1.7,348600000.0
2009-02-23 14:17:00,1.7001,1.70035,1.6998,1.70035,263400000.0
2009-02-23 14:18:00,1.70035,1.70045,1.69985,1.7,251400000.0
2009-02-23 14:19:00,1.7,1.7,1.69915,1.6992,242600000.0
2009-02-23 14:20:00,1.6992,1.69975,1.69915,1.69965,203800001.0
2009-02-23 14:21:00,1.69965,1.69975,1.6991,1.6993,229600000.0
2009-02-23 14:22:00,1.6994,1.6994,1.69895,1.6992,226600000.0
2009-02-23 14:23:00,1.6992,1.6994,1.69915,1.69935,157600000.0
2009-02-23 14:24:00,1.69935,1.69965,1.69905,1.69915,134400000.0
2009-02-23 14:25:00,1.69925,1.69925,1.69905,1.6992,99800000.0
2009-02-23 14:26:00,1.69925,1.70025,1.69925,1.7001,494000000.0
2009-02-23 14:27:00,1.7001,1.7001,1.69875,1.69885,424600000.0
2009-02-23 14:28:00,1.69885,1.6991,1.69785,1.6982,609799998.0
2009-02-23 14:29:00,1.69815,1.6983,1.6977,1.69825,575000000.0
2009-02-23 14:30:00,1.6983,1.6987,1.69805,1.6983,444600000.0
2009-02-23 14:31:00,1.6983,1.69855,1.69815,1.69845,292400000.0
2009-02-23 14:32:00,1.69845,1.69895,1.69815,1.69825,519400000.0
2009-02-23 14:33:00,1.69825,1.6984,1.69765,1.69785,545600000.0
2009-02-23 14:34:00,1.69785,1.6986,1.69775,1.6982,663000000.0
2009-02-23 14:35:00,1.6982,1.6982,1.6963,1.69665,600000000.0
2009-02-23 14:36:00,1.69665,1.698,1.69665,1.698,842200001.0
2009-02-23 14:37:00,1.698,1.698,1.69735,1.6974,778200000.0
2009-02-23 14:38:00,1.69735,1.6982,1.69705,1.6977,500200000.0
2009-02-23 14:39:00,1.6977,1.6982,1.69765,1.698,383600000.0
2009-02-23 14:40:00,1.698,1.6983,1.69755,1.69765,704000000.0
2009-02-23 14:41:00,1.69765,1.6977,1.69695,1.6972,489600000.0
2009-02-23 14:42:00,1.69725,1.69725,1.6964,1.69685,756400002.0
2009-02-23 14:43:00,1.69685,1.6985,1.69665,1.6982,743000000.0
2009-02-23 14:44:00,1.6981,1.6993,1.6981,1.699,620200000.0
2009-02-23 14:45:00,1.699,1.6996,1.6987,1.699,518600000.0
2009-02-23 14:46:00,1.699,1.69945,1.69875,1.6991,417200000.0
2009-02-23 14:47:00,1.6991,1.6997,1.69905,1.6993,402400000.0
2009-02-23 14:48:00,1.6993,1.7,1.6985,1.69925,682200000.0
2009-02-23 14:49:00,1.69925,1.69955,1.6988,1.699,591600000.0
2009-02-23 14:50:00,1.6991,1.69925,1.6988,1.69915,481000000.0
2009-02-23 14:51:00,1.69915,1.70055,1.69915,1.70005,759200000.0
2009-02-23 14:52:00,1.70015,1.7003,1.69955,1.70005,612400000.0
2009-02-23 14:53:00,1.70015,1.70015,1.69625,1.69625,741400000.0
2009-02-23 14:54:00,1.69615,1.6969,1.69565,1.6965,542800000.0
2009-02-23 14:55:00,1.69665,1.6981,1.6965,1.69805,624600000.0
2009-02-23 14:56:00,1.698,1.6991,1.6975,1.6979,667800000.0
2009-02-23 14:57:00,1.69795,1.69855,1.6976,1.6984,385800000.0
2009-02-23 14:58:00,1.6984,1.69925,1.69825,1.69905,416400000.0
2009-02-23 14:59:00,1.69905,1.69985,1.6987,1.6998,415000000.0
2009-02-23 15:00:00,1.6997,1.70045,1.69955,1.7002,457800000.0
2009-02-23 15:01:00,1.7002,1.70025,1.6995,1.69965,386800000.0
2009-02-23 15:02:00,1.69965,1.6998,1.6994,1.6997,472800000.0
2009-02-23 15:03:00,1.69965,1.7003,1.6995,1.7,537600000.0
2009-02-23 15:04:00,1.7,1.70025,1.69975,1.7,461600000.0
2009-02-23 15:05:00,1.70005,1.70035,1.69955,1.70035,511800000.0
2009-02-23 15:06:00,1.70035,1.7004,1.6994,1.69985,357800000.0
2009-02-23 15:07:00,1.69985,1.6999,1.69965,1.69975,306000000.0
2009-02-23 15:08:00,1.69975,1.70025,1.69905,1.70005,523800000.0
2009-02-23 15:09:00,1.70005,1.70045,1.70005,1.7002,265200000.0
2009-02-23 15:10:00,1.70025,1.70035,1.69955,1.70005,440200000.0
2009-02-23 15:11:00,1.7,1.7002,1.69975,1.6999,601600000.0
2009-02-23 15:12:00,1.6999,1.7,1.69875,1.6988,552200000.0
2009-02-23 15:13:00,1.6988,1.699,1.69865,1.6989,241000000.0
2009-02-23 15:14:00,1.69875,1.699,1.69765,1.6978,532600000.0
2009-02-23 15:15:00,1.69775,1.69835,1.69775,1.69815,538200000.0
2009-02-23 15:16:00,1.69815,1.69925,1.69815,1.69925,433600000.0
2009-02-23 15:17:00,1.69905,1.69915,1.6985,1.69905,502600000.0
2009-02-23 15:18:00,1.69885,1.6991,1.69845,1.69895,487400000.0
2009-02-23 15:19:00,1.6989,1.6998,1.69875,1.69935,381800000.0
2009-02-23 15:20:00,1.6994,1.6994,1.6984,1.69875,546000000.0
2009-02-23 15:21:00,1.6989,1.6994,1.69775,1.69925,576300000.0
2009-02-23 15:22:00,1.6992,1.70015,1.69895,1.6998,764200000.0
2009-02-23 15:23:00,1.69985,1.70015,1.6994,1.69955,878000000.0
2009-02-23 15:24:00,1.69955,1.70015,1.69885,1.69885,734600000.0
2009-02-23 15:25:00,1.6988,1.6989,1.69845,1.6987,473000001.0
2009-02-23 15:26:00,1.6987,1.6987,1.69765,1.6981,597200000.0
2009-02-23 15:27:00,1.6981,1.69965,1.6981,1.6992,462200000.0
2009-02-23 15:28:00,1.6991,1.69915,1.6981,1.69835,645000001.0
2009-02-23 15:29:00,1.69835,1.69855,1.6983,1.6984,470200000.0
2009-02-23 15:30:00,1.6984,1.6985,1.6978,1.69795,439600000.0
2009-02-23 15:31:00,1.69795,1.6981,1.69665,1.69675,601600000.0
2009-02-23 15:32:00,1.69675,1.69675,1.69505,1.69525,485500000.0
2009-02-23 15:33:00,1.69525,1.6954,1.6945,1.69495,661400000.0
2009-02-23 15:34:00,1.69495,1.6965,1.6948,1.6965,751800000.0
2009-02-23 15:35:00,1.6965,1.6969,1.6963,1.6969,599400000.0
2009-02-23 15:36:00,1.6969,1.69715,1.69625,1.6964,500400000.0
2009-02-23 15:37:00,1.69625,1.69795,1.6961,1.69775,366200000.0
2009-02-23 15:38:00,1.69775,1.6992,1.69775,1.6992,617800000.0
2009-02-23 15:39:00,1.69915,1.6997,1.6988,1.6997,700400000.0
2009-02-23 15:40:00,1.69965,1.6998,1.69905,1.69915,580600000.0
2009-02-23 15:41:00,1.69935,1.69955,1.6986,1.69895,483200000.0
2009-02-23 15:42:00,1.69895,1.6991,1.6979,1.6981,561000000.0
2009-02-23 15:43:00,1.6981,1.69915,1.6979,1.69915,626600000.0
2009-02-23 15:44:00,1.69905,1.69965,1.69845,1.69905,524200000.0
2009-02-23 15:45:00,1.69895,1.6991,1.69845,1.69885,599400000.0
2009-02-23 15:46:00,1.69885,1.6991,1.6981,1.699,431600000.0
2009-02-23 15:47:00,1.6989,1.6993,1.6981,1.69815,452400001.0
2009-02-23 15:48:00,1.698,1.6984,1.69725,1.69775,603800000.0
2009-02-23 15:49:00,1.6978,1.69925,1.69775,1.6992,491200000.0
2009-02-23 15:50:00,1.6991,1.69945,1.69865,1.6987,383200000.0
2009-02-23 15:51:00,1.6987,1.69935,1.6982,1.6991,498400000.0
2009-02-23 15:52:00,1.6991,1.6997,1.6989,1.69935,634400000.0
2009-02-23 15:53:00,1.6993,1.69975,1.69895,1.69925,603000000.0
2009-02-23 15:54:00,1.69925,1.69945,1.69855,1.6991,589200000.0
2009-02-23 15:55:00,1.6991,1.69925,1.69855,1.6989,515800000.0
2009-02-23 15:56:00,1.6989,1.6995,1.6986,1.69895,617200000.0
2009-02-23 15:57:00,1.69895,1.70015,1.6989,1.70015,522200000.0
2009-02-23 15:58:00,1.7,1.70025,1.69905,1.6995,388600000.0
2009-02-23 15:59:00,1.6995,1.70015,1.699,1.7,449400000.0
2009-02-23 16:00:00,1.7,1.70025,1.69875,1.6994,578200001.0
2009-02-23 16:01:00,1.6994,1.6994,1.69855,1.69885,406800000.0
2009-02-23 16:02:00,1.6988,1.6989,1.69845,1.69855,436400000.0
2009-02-23 16:03:00,1.6985,1.69915,1.69845,1.69895,372200000.0
2009-02-23 16:04:00,1.69895,1.70005,1.69895,1.6998,378600000.0
2009-02-23 16:05:00,1.6998,1.6998,1.699,1.69925,497800000.0
2009-02-23 16:06:00,1.69925,1.6997,1.6991,1.6997,703000000.0
2009-02-23 16:07:00,1.6996,1.69995,1.6992,1.6995,722000000.0
2009-02-23 16:08:00,1.69975,1.6998,1.6991,1.6995,604400001.0
2009-02-23 16:09:00,1.6995,1.6997,1.6993,1.69945,448800000.0
2009-02-23 16:10:00,1.6995,1.6995,1.69875,1.69875,380000000.0
2009-02-23 16:11:00,1.69875,1.699,1.6984,1.6985,406400000.0
2009-02-23 16:12:00,1.6985,1.69865,1.69835,1.69835,258600000.0
2009-02-23 16:13:00,1.6984,1.69865,1.6981,1.6986,383000000.0
2009-02-23 16:14:00,1.6986,1.6988,1.69845,1.69855,540000000.0
2009-02-23 16:15:00,1.69855,1.6988,1.69815,1.69835,395000000.0
2009-02-23 16:16:00,1.69835,1.6993,1.69835,1.69915,628000000.0
2009-02-23 16:17:00,1.6992,1.6999,1.69905,1.69975,588000000.0
2009-02-23 16:18:00,1.6997,1.69985,1.6994,1.6995,270400000.0
2009-02-23 16:19:00,1.6995,1.6997,1.69925,1.69965,332600000.0
2009-02-23 16:20:00,1.69965,1.6999,1.6994,1.6996,539000000.0
2009-02-23 16:21:00,1.69965,1.69995,1.69935,1.6998,665800000.0
2009-02-23 16:22:00,1.6998,1.7002,1.6988,1.69925,595000000.0
2009-02-23 16:23:00,1.69935,1.69985,1.6992,1.69985,712200000.0
2009-02-23 16:24:00,1.69985,1.7002,1.69955,1.69975,596400000.0
2009-02-23 16:25:00,1.6997,1.69985,1.6986,1.6988,535200000.0
2009-02-23 16:26:00,1.6988,1.6995,1.6988,1.6991,599400000.0
2009-02-23 16:27:00,1.6991,1.69955,1.6989,1.6992,498000000.0
2009-02-23 16:28:00,1.69935,1.69935,1.6989,1.6992,424800000.0
2009-02-23 16:29:00,1.69915,1.6996,1.699,1.6992,832600000.0
2009-02-23 16:30:00,1.69925,1.6997,1.6987,1.69935,711399999.0
2009-02-23 16:31:00,1.69945,1.69945,1.6986,1.69885,739600000.0
2009-02-23 16:32:00,1.6989,1.69905,1.6973,1.69765,410200000.0
2009-02-23 16:33:00,1.6973,1.698,1.69725,1.6974,655200000.0
2009-02-23 16:34:00,1.6974,1.6976,1.6969,1.69755,395400000.0
2009-02-23 16:35:00,1.69755,1.6979,1.6971,1.6972,367200000.0
2009-02-23 16:36:00,1.6972,1.6973,1.69645,1.69645,399800000.0
2009-02-23 16:37:00,1.69645,1.69675,1.69585,1.69605,366600000.0
2009-02-23 16:38:00,1.69605,1.6961,1.69395,1.69435,454600000.0
2009-02-23 16:39:00,1.69435,1.6961,1.6941,1.69565,461400000.0
2009-02-23 16:40:00,1.6957,1.6964,1.69555,1.696,651600000.0
2009-02-23 16:41:00,1.69595,1.69645,1.6955,1.6956,573000000.0
2009-02-23 16:42:00,1.6955,1.69615,1.6949,1.6949,606000000.0
2009-02-23 16:43:00,1.69495,1.6951,1.6942,1.6946,482200000.0
2009-02-23 16:44:00,1.6947,1.69525,1.6944,1.69485,502800000.0
2009-02-23 16:45:00,1.69485,1.6951,1.69465,1.6951,371200000.0
2009-02-23 16:46:00,1.695,1.69525,1.6945,1.6947,312000000.0
2009-02-23 16:47:00,1.6946,1.6954,1.69455,1.6953,199800000.0
2009-02-23 16:48:00,1.6953,1.69615,1.69455,1.69465,523000000.0
2009-02-23 16:49:00,1.6948,1.69535,1.6942,1.6947,367000000.0
2009-02-23 16:50:00,1.6946,1.69545,1.69425,1.6952,531000000.0
2009-02-23 16:51:00,1.69535,1.6956,1.6949,1.69495,479600000.0
2009-02-23 16:52:00,1.69495,1.6951,1.69445,1.6946,371200000.0
2009-02-23 16:53:00,1.69465,1.69465,1.69305,1.69345,486400000.0
2009-02-23 16:54:00,1.69335,1.69355,1.6928,1.69315,573400000.0
2009-02-23 16:55:00,1.6928,1.6934,1.6927,1.69335,532000000.0
2009-02-23 16:56:00,1.69335,1.69355,1.6925,1.69315,407100000.0
2009-02-23 16:57:00,1.6931,1.6935,1.69265,1.69305,412200000.0
2009-02-23 16:58:00,1.69305,1.6935,1.69265,1.69345,486600000.0
2009-02-23 16:59:00,1.69345,1.694,1.692,1.69205,445200000.0
2009-02-23 17:00:00,1.69185,1.6925,1.6901,1.69045,551800000.0
2009-02-23 17:01:00,1.69035,1.69105,1.68945,1.69105,576600000.0
2009-02-23 17:02:00,1.69105,1.69165,1.6896,1.6896,502800000.0
2009-02-23 17:03:00,1.68965,1.69,1.6888,1.69,446200000.0
2009-02-23 17:04:00,1.6898,1.69,1.6888,1.689,472000000.0
2009-02-23 17:05:00,1.689,1.6908,1.6885,1.6894,536400000.0
2009-02-23 17:06:00,1.6894,1.6899,1.68875,1.6894,441600000.0
2009-02-23 17:07:00,1.6894,1.6915,1.6894,1.69025,490400000.0
2009-02-23 17:08:00,1.6902,1.69085,1.6899,1.6901,539800000.0
2009-02-23 17:09:00,1.69015,1.6903,1.68975,1.68985,495000000.0
2009-02-23 17:10:00,1.68985,1.6902,1.68915,1.6894,474000000.0
2009-02-23 17:11:00,1.68945,1.6902,1.68945,1.69005,346000000.0
2009-02-23 17:12:00,1.6899,1.69035,1.6895,1.6896,360800000.0
2009-02-23 17:13:00,1.68955,1.69065,1.68955,1.6899,342600000.0
2009-02-23 17:14:00,1.6899,1.6913,1.6899,1.69105,447000000.0
2009-02-23 17:15:00,1.69105,1.6912,1.6903,1.6904,435200000.0
2009-02-23 17:16:00,1.6904,1.69135,1.6903,1.6906,405600000.0
2009-02-23 17:17:00,1.6907,1.6917,1.69055,1.6914,482200000.0
2009-02-23 17:18:00,1.6914,1.6919,1.6911,1.69155,581600000.0
2009-02-23 17:19:00,1.69155,1.6925,1.69155,1.692,468600001.0
2009-02-23 17:20:00,1.692,1.69205,1.6915,1.6917,337600000.0
2009-02-23 17:21:00,1.69175,1.6921,1.6913,1.69175,570800000.0
2009-02-23 17:22:00,1.6918,1.69245,1.69175,1.69205,548000000.0
2009-02-23 17:23:00,1.692,1.69205,1.6912,1.6912,426400000.0
2009-02-23 17:24:00,1.6913,1.69265,1.6913,1.6926,404200000.0
2009-02-23 17:25:00,1.69245,1.6936,1.69245,1.69325,409200000.0
2009-02-23 17:26:00,1.6933,1.69355,1.69305,1.6933,396800000.0
2009-02-23 17:27:00,1.69315,1.6935,1.6924,1.69245,538400000.0
2009-02-23 17:28:00,1.69245,1.6928,1.69225,1.69265,425600000.0
2009-02-23 17:29:00,1.6926,1.69335,1.69245,1.69305,585800000.0
2009-02-23 17:30:00,1.693,1.69355,1.6929,1.6931,642400000.0
2009-02-23 17:31:00,1.6931,1.69335,1.6926,1.6928,513000001.0
2009-02-23 17:32:00,1.69275,1.69295,1.69165,1.69185,591400000.0
2009-02-23 17:33:00,1.6918,1.69245,1.69155,1.69195,625800000.0
2009-02-23 17:34:00,1.692,1.6927,1.6913,1.69265,647299999.0
2009-02-23 17:35:00,1.69275,1.69305,1.6923,1.6927,560400000.0
2009-02-23 17:36:00,1.6927,1.6928,1.69195,1.6926,734200000.0
2009-02-23 17:37:00,1.69275,1.694,1.6923,1.6937,552200000.0
2009-02-23 17:38:00,1.6938,1.6943,1.69325,1.6941,417000000.0
2009-02-23 17:39:00,1.6941,1.6946,1.69345,1.69345,461400000.0
2009-02-23 17:40:00,1.6935,1.6946,1.69345,1.6944,549800000.0
2009-02-23 17:41:00,1.6944,1.69565,1.6939,1.695,420000000.0
2009-02-23 17:42:00,1.6952,1.6958,1.6948,1.695,461400000.0
2009-02-23 17:43:00,1.6949,1.6957,1.69455,1.6957,406000000.0
2009-02-23 17:44:00,1.69565,1.6965,1.69555,1.69645,479600000.0
2009-02-23 17:45:00,1.69645,1.6966,1.69585,1.6966,408800000.0
2009-02-23 17:46:00,1.69665,1.6973,1.6966,1.697,390800000.0
2009-02-23 17:47:00,1.697,1.6986,1.69655,1.6983,453400000.0
2009-02-23 17:48:00,1.6983,1.69875,1.69785,1.6984,472800000.0
2009-02-23 17:49:00,1.6985,1.6988,1.69765,1.6977,372400000.0
2009-02-23 17:50:00,1.6977,1.69815,1.6965,1.69715,511600000.0
2009-02-23 17:51:00,1.69725,1.69735,1.6967,1.69725,599200000.0
2009-02-23 17:52:00,1.69715,1.6981,1.6971,1.6977,310000000.0
2009-02-23 17:53:00,1.6977,1.69795,1.69715,1.6973,437600000.0
2009-02-23 17:54:00,1.6973,1.698,1.6969,1.69775,484600000.0
2009-02-23 17:55:00,1.69765,1.69775,1.6972,1.6974,362400000.0
2009-02-23 17:56:00,1.6973,1.6979,1.6971,1.69765,236600000.0
2009-02-23 17:57:00,1.69765,1.69785,1.69695,1.6972,309600000.0
2009-02-23 17:58:00,1.6971,1.6971,1.69535,1.6956,535600000.0
2009-02-23 17:59:00,1.69555,1.69605,1.69485,1.69585,396800000.0
2009-02-23 18:00:00,1.6958,1.69585,1.69515,1.69535,357200000.0
2009-02-23 18:01:00,1.69535,1.69545,1.69435,1.69455,356300000.0
2009-02-23 18:02:00,1.69455,1.6949,1.6938,1.6945,169900000.0
2009-02-23 18:03:00,1.6945,1.69475,1.6932,1.69395,185600000.0
2009-02-23 18:04:00,1.6934,1.6939,1.6931,1.69385,367400000.0
2009-02-23 18:05:00,1.69385,1.69405,1.6928,1.6933,421600000.0
2009-02-23 18:06:00,1.6933,1.69365,1.69265,1.693,443800000.0
2009-02-23 18:07:00,1.693,1.69345,1.69275,1.69335,343400000.0
2009-02-23 18:08:00,1.69335,1.69375,1.69325,1.6934,564800000.0
2009-02-23 18:09:00,1.69345,1.6941,1.69325,1.6936,563200001.0
2009-02-23 18:10:00,1.69365,1.694,1.6932,1.69345,421800000.0
2009-02-23 18:11:00,1.69345,1.695,1.69345,1.6946,709400000.0
2009-02-23 18:12:00,1.69465,1.6948,1.6942,1.69465,475200000.0
2009-02-23 18:13:00,1.6946,1.6948,1.69435,1.6944,512000000.0
2009-02-23 18:14:00,1.6945,1.69495,1.6943,1.69465,534000000.0
2009-02-23 18:15:00,1.69485,1.69485,1.69375,1.69395,481000000.0
2009-02-23 18:16:00,1.69395,1.69445,1.6939,1.69395,419400000.0
2009-02-23 18:17:00,1.69415,1.69465,1.694,1.6941,542200000.0
2009-02-23 18:18:00,1.69395,1.69485,1.69365,1.6947,517000000.0
2009-02-23 18:19:00,1.6949,1.6949,1.694,1.69425,404200000.0
2009-02-23 18:20:00,1.6942,1.6942,1.69355,1.69375,301800000.0
2009-02-23 18:21:00,1.69395,1.69415,1.69305,1.6935,417800000.0
2009-02-23 18:22:00,1.6935,1.69385,1.6933,1.69375,499000000.0
2009-02-23 18:23:00,1.6938,1.6942,1.69315,1.6934,559400002.0
2009-02-23 18:24:00,1.6933,1.69335,1.6928,1.69285,435000000.0
2009-02-23 18:25:00,1.6929,1.693,1.69235,1.69255,483600000.0
2009-02-23 18:26:00,1.6925,1.69425,1.6925,1.69425,504200000.0
2009-02-23 18:27:00,1.69415,1.69515,1.69415,1.6951,586800000.0
2009-02-23 18:28:00,1.6951,1.69535,1.69445,1.6951,446400000.0
2009-02-23 18:29:00,1.695,1.695,1.69405,1.6945,364200000.0
2009-02-23 18:30:00,1.6945,1.69455,1.69405,1.6942,384800000.0
2009-02-23 18:31:00,1.6942,1.69445,1.6923,1.6931,596800000.0
2009-02-23 18:32:00,1.6931,1.69415,1.6931,1.69375,529800000.0
2009-02-23 18:33:00,1.6936,1.6946,1.69355,1.6938,431400000.0
2009-02-23 18:34:00,1.6938,1.6948,1.69355,1.69415,435800000.0
2009-02-23 18:35:00,1.69415,1.69575,1.69415,1.6956,522200000.0
2009-02-23 18:36:00,1.6956,1.696,1.69525,1.69555,369600000.0
2009-02-23 18:37:00,1.69555,1.69605,1.695,1.69505,382200000.0
2009-02-23 18:38:00,1.69505,1.6959,1.6949,1.69575,361800000.0
2009-02-23 18:39:00,1.6958,1.6958,1.69505,1.6951,247800000.0
2009-02-23 18:40:00,1.6951,1.69535,1.6942,1.6944,314600000.0
2009-02-23 18:41:00,1.69435,1.6944,1.69325,1.6938,281400000.0
2009-02-23 18:42:00,1.6938,1.69395,1.6922,1.6923,345000000.0
2009-02-23 18:43:00,1.6923,1.69305,1.69195,1.69305,311000000.0
2009-02-23 18:44:00,1.69305,1.69515,1.693,1.69515,474200000.0
2009-02-23 18:45:00,1.69525,1.69525,1.69385,1.69415,455200000.0
2009-02-23 18:46:00,1.6942,1.6952,1.6939,1.6944,483600000.0
2009-02-23 18:47:00,1.6944,1.6951,1.6939,1.6951,262000000.0
2009-02-23 18:48:00,1.69495,1.6952,1.69345,1.69355,464400000.0
2009-02-23 18:49:00,1.6935,1.6935,1.6928,1.693,341800000.0
2009-02-23 18:50:00,1.693,1.69345,1.6925,1.6931,373200000.0
2009-02-23 18:51:00,1.69315,1.69315,1.69175,1.69215,399800000.0
2009-02-23 18:52:00,1.6921,1.69385,1.69195,1.69375,461200000.0
2009-02-23 18:53:00,1.69375,1.69425,1.69295,1.6932,478600000.0
2009-02-23 18:54:00,1.69315,1.69405,1.693,1.6933,469600000.0
2009-02-23 18:55:00,1.6933,1.69345,1.693,1.6931,349800000.0
2009-02-23 18:56:00,1.69325,1.69405,1.6927,1.6933,418200000.0
2009-02-23 18:57:00,1.6934,1.69365,1.69255,1.6931,306000000.0
2009-02-23 18:58:00,1.69305,1.6931,1.69265,1.6928,190600000.0
2009-02-23 18:59:00,1.69295,1.693,1.6923,1.6924,191600000.0
2009-02-23 19:00:00,1.6923,1.6937,1.6923,1.69345,262800000.0
2009-02-23 19:01:00,1.69335,1.6946,1.6933,1.6944,396600000.0
2009-02-23 19:02:00,1.6944,1.69535,1.6944,1.6947,281400000.0
2009-02-23 19:03:00,1.6947,1.69515,1.69455,1.69515,163400000.0
2009-02-23 19:04:00,1.6952,1.6953,1.6946,1.6946,257000000.0
2009-02-23 19:05:00,1.69465,1.69495,1.6942,1.6942,300200000.0
2009-02-23 19:06:00,1.6942,1.6958,1.6942,1.69505,286800000.0
2009-02-23 19:07:00,1.69505,1.6968,1.69505,1.69655,384200000.0
2009-02-23 19:08:00,1.69655,1.6969,1.69635,1.6969,229000000.0
2009-02-23 19:09:00,1.6968,1.69765,1.69645,1.6975,199200000.0
2009-02-23 19:10:00,1.69745,1.6977,1.697,1.6974,290600000.0
2009-02-23 19:11:00,1.6974,1.69815,1.6971,1.69805,308000000.0
2009-02-23 19:12:00,1.69795,1.6982,1.6974,1.69765,270200000.0
2009-02-23 19:13:00,1.69765,1.69805,1.69715,1.69725,267000000.0
2009-02-23 19:14:00,1.69725,1.6978,1.69675,1.69735,334400000.0
2009-02-23 19:15:00,1.69735,1.69735,1.69555,1.6956,430600000.0
2009-02-23 19:16:00,1.6956,1.69575,1.6951,1.69565,250200000.0
2009-02-23 19:17:00,1.69565,1.69565,1.69415,1.6946,296800000.0
2009-02-23 19:18:00,1.6946,1.6946,1.6936,1.6939,572000000.0
2009-02-23 19:19:00,1.694,1.6941,1.6932,1.69375,369200000.0
2009-02-23 19:20:00,1.69375,1.6939,1.6932,1.6933,434600000.0
2009-02-23 19:21:00,1.6933,1.6936,1.6931,1.69355,149600000.0
2009-02-23 19:22:00,1.69355,1.69355,1.6927,1.693,286600000.0
2009-02-23 19:23:00,1.6931,1.69325,1.69255,1.6929,237200000.0
2009-02-23 19:24:00,1.6928,1.69335,1.6925,1.6933,272400000.0
2009-02-23 19:25:00,1.6932,1.6937,1.6929,1.69335,249600000.0
2009-02-23 19:26:00,1.69345,1.6936,1.69315,1.69315,265800000.0
2009-02-23 19:27:00,1.69325,1.69355,1.693,1.6932,206400000.0
2009-02-23 19:28:00,1.6934,1.6934,1.6922,1.69245,337000000.0
2009-02-23 19:29:00,1.6926,1.693,1.6926,1.69295,224000000.0
2009-02-23 19:30:00,1.69295,1.69305,1.69265,1.69265,175200000.0
2009-02-23 19:31:00,1.6926,1.6931,1.6923,1.69275,204000000.0
2009-02-23 19:32:00,1.69275,1.6929,1.69225,1.69245,281200000.0
2009-02-23 19:33:00,1.69245,1.693,1.69235,1.69265,130600000.0
2009-02-23 19:34:00,1.69265,1.69355,1.6925,1.69355,230000000.0
2009-02-23 19:35:00,1.69355,1.6936,1.69255,1.69305,288800000.0
2009-02-23 19:36:00,1.6932,1.6932,1.69225,1.69245,268800000.0
2009-02-23 19:37:00,1.69245,1.69285,1.69165,1.69165,312200000.0
2009-02-23 19:38:00,1.6917,1.69185,1.68955,1.69005,488000000.0
2009-02-23 19:39:00,1.69005,1.69155,1.69005,1.6912,305000000.0
2009-02-23 19:40:00,1.6912,1.69135,1.69115,1.6913,144400000.0
2009-02-23 19:41:00,1.69135,1.69155,1.6911,1.69155,151600000.0
2009-02-23 19:42:00,1.69165,1.6918,1.6903,1.6911,289400000.0
2009-02-23 19:43:00,1.6911,1.6918,1.6911,1.69175,233200000.0
2009-02-23 19:44:00,1.6917,1.6918,1.69135,1.6915,137200000.0
2009-02-23 19:45:00,1.6915,1.6918,1.6912,1.69125,240200000.0
2009-02-23 19:46:00,1.69125,1.69155,1.6909,1.69125,393600000.0
2009-02-23 19:47:00,1.69135,1.69145,1.69115,1.6913,261200000.0
2009-02-23 19:48:00,1.69125,1.6914,1.69085,1.691,216400000.0
2009-02-23 19:49:00,1.69105,1.69105,1.69035,1.6906,231000000.0
2009-02-23 19:50:00,1.6906,1.6909,1.6905,1.69065,265200000.0
2009-02-23 19:51:00,1.6907,1.69085,1.6904,1.69055,349600000.0
2009-02-23 19:52:00,1.6905,1.691,1.6901,1.6908,237600000.0
2009-02-23 19:53:00,1.6908,1.6912,1.6905,1.69115,221400000.0
2009-02-23 19:54:00,1.6912,1.6912,1.6905,1.6907,196400000.0
2009-02-23 19:55:00,1.6907,1.69095,1.68995,1.69075,233400000.0
2009-02-23 19:56:00,1.69065,1.69115,1.69065,1.69095,291400000.0
2009-02-23 19:57:00,1.69095,1.69155,1.6909,1.6909,222800000.0
2009-02-23 19:58:00,1.691,1.6911,1.6909,1.6911,144600000.0
2009-02-23 19:59:00,1.69095,1.691,1.6903,1.69055,259000000.0
2009-02-23 20:00:00,1.69045,1.69075,1.6901,1.69015,219800000.0
2009-02-23 20:01:00,1.69005,1.6917,1.6899,1.6912,270200000.0
2009-02-23 20:02:00,1.6914,1.69155,1.6909,1.6913,495200000.0
2009-02-23 20:03:00,1.6913,1.6913,1.68915,1.68925,217800000.0
2009-02-23 20:04:00,1.68935,1.6914,1.68935,1.6912,305200000.0
2009-02-23 20:05:00,1.6912,1.69205,1.69105,1.6916,289200000.0
2009-02-23 20:06:00,1.6916,1.6916,1.69105,1.6914,187600000.0
2009-02-23 20:07:00,1.69145,1.6916,1.6907,1.6908,284800000.0
2009-02-23 20:08:00,1.6908,1.69205,1.69055,1.692,279400000.0
2009-02-23 20:09:00,1.692,1.69235,1.6915,1.6916,135600000.0
2009-02-23 20:10:00,1.69155,1.69155,1.69095,1.6912,274600000.0
2009-02-23 20:11:00,1.69125,1.69235,1.6912,1.69225,312800000.0
2009-02-23 20:12:00,1.6923,1.69245,1.6915,1.69155,171800000.0
2009-02-23 20:13:00,1.69155,1.6923,1.69155,1.69215,183800000.0
2009-02-23 20:14:00,1.6921,1.69255,1.6921,1.69215,172600000.0
2009-02-23 20:15:00,1.69215,1.69275,1.6921,1.69275,166400000.0
2009-02-23 20:16:00,1.69235,1.6924,1.6921,1.6922,142600000.0
2009-02-23 20:17:00,1.6922,1.6929,1.6919,1.69235,238600000.0
2009-02-23 20:18:00,1.69235,1.69235,1.69125,1.69125,241600000.0
2009-02-23 20:19:00,1.6914,1.6917,1.69135,1.69145,109000000.0
2009-02-23 20:20:00,1.6914,1.69145,1.69025,1.69035,339400000.0
2009-02-23 20:21:00,1.69035,1.6909,1.6899,1.6906,248800000.0
2009-02-23 20:22:00,1.69075,1.69085,1.69025,1.69055,198000000.0
2009-02-23 20:23:00,1.69055,1.691,1.69035,1.69085,225400000.0
2009-02-23 20:24:00,1.69085,1.69145,1.69075,1.6913,166000000.0
2009-02-23 20:25:00,1.69115,1.69135,1.69105,1.6912,170400000.0
2009-02-23 20:26:00,1.6912,1.6914,1.69115,1.69125,112000000.0
2009-02-23 20:27:00,1.69125,1.6915,1.69105,1.6912,189400000.0
2009-02-23 20:28:00,1.69115,1.692,1.69115,1.692,107600000.0
2009-02-23 20:29:00,1.6919,1.6922,1.69185,1.6922,130600000.0
2009-02-23 20:30:00,1.69215,1.6922,1.6911,1.6911,178000000.0
2009-02-23 20:31:00,1.6913,1.6917,1.6912,1.6917,153600000.0
2009-02-23 20:32:00,1.69185,1.69205,1.69175,1.69195,112000000.0
2009-02-23 20:33:00,1.69205,1.6921,1.6914,1.6914,110400000.0
2009-02-23 20:34:00,1.6913,1.6914,1.6912,1.6914,44200000.0
2009-02-23 20:35:00,1.6912,1.69225,1.6911,1.69205,245800000.0
2009-02-23 20:36:00,1.69205,1.6928,1.69205,1.6928,110200000.0
2009-02-23 20:37:00,1.6927,1.69295,1.69185,1.69185,233800000.0
2009-02-23 20:38:00,1.69175,1.69195,1.69165,1.69175,85800000.0
2009-02-23 20:39:00,1.69175,1.69225,1.69175,1.6922,166400000.0
2009-02-23 20:40:00,1.6922,1.69295,1.69205,1.69295,271600000.0
2009-02-23 20:41:00,1.69295,1.69335,1.69295,1.69325,182200000.0
2009-02-23 20:42:00,1.69335,1.6934,1.69285,1.693,253200000.0
2009-02-23 20:43:00,1.69295,1.69325,1.6929,1.69295,182200000.0
2009-02-23 20:44:00,1.69295,1.6931,1.6929,1.6931,255800000.0
2009-02-23 20:45:00,1.69325,1.69325,1.6929,1.69295,227000000.0
2009-02-23 20:46:00,1.69295,1.6931,1.6929,1.69295,202400000.0
2009-02-23 20:47:00,1.69295,1.69295,1.69195,1.69225,173400000.0
2009-02-23 20:48:00,1.69225,1.6931,1.69225,1.69285,200200000.0
2009-02-23 20:49:00,1.69295,1.69295,1.6925,1.69265,176000000.0
2009-02-23 20:50:00,1.69265,1.6928,1.69265,1.6927,217000000.0
2009-02-23 20:51:00,1.6927,1.6929,1.6926,1.6929,207800000.0
2009-02-23 20:52:00,1.6929,1.6929,1.69255,1.69255,135200000.0
2009-02-23 20:53:00,1.6926,1.6926,1.69235,1.6925,209200000.0
2009-02-23 20:54:00,1.6925,1.6926,1.69235,1.69235,146400000.0
2009-02-23 20:55:00,1.69235,1.6925,1.6919,1.6919,163800000.0
2009-02-23 20:56:00,1.6919,1.6923,1.69185,1.69185,80600000.0
2009-02-23 20:57:00,1.6918,1.6919,1.69145,1.6918,164600000.0
2009-02-23 20:58:00,1.6919,1.69195,1.69105,1.6918,317400000.0
2009-02-23 20:59:00,1.6918,1.6921,1.69165,1.6921,85000000.0
2009-02-23 21:00:00,1.6922,1.69255,1.69215,1.6925,140400000.0
2009-02-23 21:01:00,1.6926,1.69275,1.69245,1.69275,80000000.0
2009-02-23 21:02:00,1.69275,1.69275,1.69165,1.69235,276600000.0
2009-02-23 21:03:00,1.6924,1.69295,1.6922,1.6925,216200000.0
2009-02-23 21:04:00,1.6927,1.6928,1.6921,1.6926,248400000.0
2009-02-23 21:05:00,1.69265,1.69305,1.6922,1.69235,440600000.0
2009-02-23 21:06:00,1.69235,1.6924,1.69175,1.69195,137200000.0
2009-02-23 21:07:00,1.69195,1.69195,1.6915,1.69175,95600000.0
2009-02-23 21:08:00,1.69175,1.69185,1.6911,1.69145,177400000.0
2009-02-23 21:09:00,1.6915,1.69165,1.69085,1.69115,229000000.0
2009-02-23 21:10:00,1.69115,1.69125,1.69015,1.6902,177000000.0
2009-02-23 21:11:00,1.6902,1.6905,1.69015,1.69025,180600000.0
2009-02-23 21:12:00,1.69025,1.69055,1.68975,1.69,166200000.0
2009-02-23 21:13:00,1.69,1.69055,1.68955,1.6897,273200000.0
2009-02-23 21:14:00,1.6897,1.69065,1.68965,1.69065,402200000.0
2009-02-23 21:15:00,1.69065,1.69105,1.69055,1.6908,429400000.0
2009-02-23 21:16:00,1.69075,1.69245,1.69055,1.69245,324600000.0
2009-02-23 21:17:00,1.69245,1.6934,1.69245,1.6932,362400000.0
2009-02-23 21:18:00,1.6932,1.6935,1.69295,1.6932,181200000.0
2009-02-23 21:19:00,1.69345,1.69375,1.6931,1.69335,306200000.0
2009-02-23 21:20:00,1.69355,1.69355,1.6927,1.69315,240200000.0
2009-02-23 21:21:00,1.6932,1.6932,1.692,1.69205,307000000.0
2009-02-23 21:22:00,1.69205,1.6922,1.69165,1.6917,448400000.0
2009-02-23 21:23:00,1.6917,1.69185,1.6915,1.69175,235600000.0
2009-02-23 21:24:00,1.69175,1.69265,1.6917,1.69255,719800000.0
2009-02-23 21:25:00,1.6924,1.69305,1.692,1.69305,185200000.0
2009-02-23 21:26:00,1.69325,1.6933,1.6926,1.693,480200000.0
2009-02-23 21:27:00,1.69295,1.694,1.69295,1.694,190000000.0
2009-02-23 21:28:00,1.694,1.694,1.6936,1.6939,190800000.0
2009-02-23 21:29:00,1.6938,1.69415,1.69375,1.6939,140600000.0
2009-02-23 21:30:00,1.6939,1.6939,1.69335,1.69375,230400000.0
2009-02-23 21:31:00,1.6938,1.6942,1.6933,1.69395,324400000.0
2009-02-23 21:32:00,1.69395,1.6942,1.69235,1.69275,434600000.0
2009-02-23 21:33:00,1.69275,1.69275,1.69115,1.6913,247000000.0
2009-02-23 21:34:00,1.6913,1.69135,1.69095,1.6912,168400000.0
2009-02-23 21:35:00,1.6913,1.6918,1.6913,1.6916,662800000.0
2009-02-23 21:36:00,1.6916,1.69165,1.69135,1.69155,272600000.0
2009-02-23 21:37:00,1.6915,1.6919,1.69115,1.6919,215400000.0
2009-02-23 21:38:00,1.6919,1.69255,1.69175,1.69255,156800000.0
2009-02-23 21:39:00,1.69225,1.6924,1.692,1.6921,88600000.0
2009-02-23 21:40:00,1.6921,1.6921,1.69195,1.6921,57800000.0
2009-02-23 21:41:00,1.6921,1.69215,1.6913,1.69135,186000000.0
2009-02-23 21:42:00,1.6914,1.6914,1.691,1.6912,791200000.0
2009-02-23 21:43:00,1.6912,1.6914,1.6903,1.6903,639800000.0
2009-02-23 21:44:00,1.6903,1.6923,1.6903,1.69225,484200000.0
2009-02-23 21:45:00,1.69215,1.69215,1.69105,1.6914,361600000.0
2009-02-23 21:46:00,1.69135,1.69155,1.69075,1.6909,333200000.0
2009-02-23 21:47:00,1.69105,1.6912,1.6904,1.6904,145800000.0
2009-02-23 21:48:00,1.69075,1.6917,1.69035,1.6915,320800000.0
2009-02-23 21:49:00,1.6915,1.69175,1.69035,1.69055,400600000.0
2009-02-23 21:50:00,1.69055,1.69065,1.69045,1.6905,58400000.0
2009-02-23 21:51:00,1.6905,1.6913,1.6905,1.69125,261000000.0
2009-02-23 21:52:00,1.69125,1.6913,1.69085,1.6911,451200000.0
2009-02-23 21:53:00,1.6911,1.69145,1.691,1.69105,413400000.0
2009-02-23 21:54:00,1.691,1.691,1.6901,1.6901,195300000.0
2009-02-23 21:55:00,1.69035,1.69035,1.68935,1.6895,186000000.0
2009-02-23 21:56:00,1.68945,1.6897,1.68925,1.6895,199800000.0
2009-02-23 21:57:00,1.6895,1.6903,1.6894,1.68965,126000000.0
2009-02-23 21:58:00,1.68955,1.69005,1.68945,1.69005,182800000.0
2009-02-23 21:59:00,1.69005,1.6904,1.6899,1.6902,250800000.0
2009-02-23 22:00:00,1.6904,1.69055,1.6894,1.6898,307800000.0
2009-02-23 22:01:00,1.6898,1.6899,1.6886,1.68915,274000000.0
2009-02-23 22:02:00,1.68915,1.68995,1.689,1.68975,268000000.0
2009-02-23 22:03:00,1.68995,1.68995,1.68975,1.68985,56400000.0
2009-02-23 22:04:00,1.68985,1.6902,1.68985,1.6902,51200000.0
2009-02-23 22:05:00,1.6903,1.69055,1.6902,1.69045,120600000.0
2009-02-23 22:06:00,1.69055,1.6916,1.6904,1.69155,301200000.0
2009-02-23 22:07:00,1.69155,1.6919,1.69155,1.6917,130000000.0
2009-02-23 22:08:00,1.69155,1.6917,1.6914,1.6916,163000000.0
2009-02-23 22:09:00,1.6916,1.6918,1.69145,1.6915,218600000.0
2009-02-23 22:10:00,1.6915,1.69215,1.6915,1.6919,172000000.0
2009-02-23 22:11:00,1.6919,1.692,1.6914,1.69145,156400000.0
2009-02-23 22:12:00,1.69145,1.69215,1.69145,1.6919,205400000.0
2009-02-23 22:13:00,1.69175,1.69215,1.69165,1.69205,157400000.0
2009-02-23 22:14:00,1.69205,1.69205,1.6912,1.6914,239000000.0
2009-02-23 22:15:00,1.6914,1.69185,1.6914,1.69185,73800000.0
2009-02-23 22:16:00,1.69185,1.6921,1.69135,1.6914,185400000.0
2009-02-23 22:17:00,1.6912,1.69215,1.6912,1.692,275600000.0
2009-02-23 22:18:00,1.6922,1.6923,1.69165,1.6923,100000000.0
2009-02-23 22:19:00,1.6916,1.69265,1.6916,1.69255,138400000.0
2009-02-23 22:20:00,1.6925,1.69285,1.69215,1.69215,83000000.0
2009-02-23 22:21:00,1.69225,1.69235,1.69195,1.6921,118400000.0
2009-02-23 22:22:00,1.6921,1.6921,1.6917,1.6917,47200000.0
2009-02-23 22:23:00,1.6917,1.69185,1.69085,1.69115,181800000.0
2009-02-23 22:24:00,1.69115,1.69165,1.6911,1.6913,320600000.0
2009-02-23 22:25:00,1.6913,1.6918,1.6913,1.6918,99200000.0
2009-02-23 22:26:00,1.69165,1.69175,1.6914,1.69165,123200000.0
2009-02-23 22:27:00,1.69155,1.69155,1.6913,1.6913,256800000.0
2009-02-23 22:28:00,1.6913,1.69155,1.6912,1.6914,105600000.0
2009-02-23 22:29:00,1.6914,1.6918,1.6914,1.69155,124800000.0
2009-02-23 22:30:00,1.69155,1.6919,1.6913,1.6919,172400000.0
2009-02-23 22:31:00,1.6919,1.69205,1.6915,1.69165,138600000.0
2009-02-23 22:32:00,1.6917,1.69205,1.69155,1.6919,333200000.0
2009-02-23 22:33:00,1.69185,1.69225,1.6917,1.69185,268200000.0
2009-02-23 22:34:00,1.69195,1.69205,1.69165,1.6918,89800000.0
2009-02-23 22:35:00,1.6918,1.6918,1.69125,1.69165,196400000.0
2009-02-23 22:36:00,1.69165,1.69175,1.69165,1.6917,68600000.0
2009-02-23 22:37:00,1.69175,1.6918,1.69165,1.6917,232400000.0
2009-02-23 22:38:00,1.6918,1.69195,1.69165,1.69175,168200000.0
2009-02-23 22:39:00,1.69175,1.69205,1.69175,1.69205,54400000.0
2009-02-23 22:40:00,1.69205,1.6925,1.6919,1.69235,189600000.0
2009-02-23 22:41:00,1.69235,1.6928,1.69225,1.6926,124800000.0
2009-02-23 22:42:00,1.6926,1.69285,1.69255,1.69285,99000000.0
2009-02-23 22:43:00,1.6927,1.693,1.6927,1.693,32000000.0
2009-02-23 22:44:00,1.6928,1.69465,1.6928,1.694,302400000.0
2009-02-23 22:45:00,1.6941,1.69425,1.6939,1.69415,217400000.0
2009-02-23 22:46:00,1.69405,1.69425,1.69375,1.6938,186800000.0
2009-02-23 22:47:00,1.69375,1.69385,1.69215,1.6928,540200000.0
2009-02-23 22:48:00,1.6928,1.6929,1.69215,1.69265,441800000.0
2009-02-23 22:49:00,1.69265,1.693,1.69235,1.6927,415400000.0
2009-02-23 22:50:00,1.6926,1.6928,1.69225,1.69265,363000002.0
2009-02-23 22:51:00,1.69265,1.69325,1.69265,1.69315,328200000.0
2009-02-23 22:52:00,1.69315,1.6932,1.692,1.6924,383600000.0
2009-02-23 22:53:00,1.6925,1.69265,1.6923,1.6926,441000000.0
2009-02-23 22:54:00,1.6926,1.6926,1.6912,1.6922,378200000.0
2009-02-23 22:55:00,1.69225,1.6923,1.6918,1.692,165400000.0
2009-02-23 22:56:00,1.6919,1.69195,1.6917,1.69175,324800000.0
2009-02-23 22:57:00,1.69185,1.6925,1.69185,1.69235,354600000.0
2009-02-23 22:58:00,1.69235,1.6924,1.6919,1.6919,199000000.0
2009-02-23 22:59:00,1.6919,1.69245,1.6919,1.69245,137800000.0
2009-02-23 23:00:00,1.69235,1.69275,1.6923,1.6923,131600000.0
2009-02-23 23:01:00,1.6924,1.6924,1.69165,1.6919,161800000.0
2009-02-23 23:02:00,1.6918,1.69215,1.69145,1.69145,268400000.0
2009-02-23 23:03:00,1.6914,1.6914,1.69045,1.6912,240200001.0
2009-02-23 23:04:00,1.6912,1.6912,1.69025,1.69025,82200000.0
2009-02-23 23:05:00,1.69025,1.691,1.69025,1.6909,68600000.0
2009-02-23 23:06:00,1.6909,1.69105,1.6908,1.6908,103800000.0
2009-02-23 23:07:00,1.6908,1.6909,1.6908,1.6908,83200000.0
2009-02-23 23:08:00,1.6908,1.6908,1.6908,1.6908,28400000.0
2009-02-23 23:09:00,1.69105,1.6912,1.69065,1.6907,67600000.0
2009-02-23 23:10:00,1.6908,1.6912,1.6908,1.6912,32000000.0
2009-02-23 23:11:00,1.6912,1.69135,1.6911,1.69135,24200000.0
2009-02-23 23:12:00,1.69135,1.6917,1.69135,1.6914,69200000.0
2009-02-23 23:13:00,1.6915,1.69195,1.6915,1.69195,62800000.0
2009-02-23 23:14:00,1.69225,1.6924,1.69195,1.6924,38000000.0
2009-02-23 23:15:00,1.6924,1.69255,1.69225,1.69225,49200000.0
2009-02-23 23:16:00,1.69225,1.69225,1.69225,1.69225,11600000.0
2009-02-23 23:17:00,1.6924,1.6927,1.69205,1.69215,126000000.0
2009-02-23 23:18:00,1.69215,1.69235,1.69205,1.6921,65800000.0
2009-02-23 23:19:00,1.6921,1.6922,1.69205,1.69205,50000000.0
2009-02-23 23:20:00,1.69205,1.69225,1.69125,1.69175,276000000.0
2009-02-23 23:21:00,1.69175,1.6922,1.6913,1.6914,357800000.0
2009-02-23 23:22:00,1.69155,1.6917,1.69145,1.69165,139600000.0
2009-02-23 23:23:00,1.69165,1.69165,1.69125,1.6915,175400000.0
2009-02-23 23:24:00,1.69155,1.69155,1.6912,1.6915,64200000.0
2009-02-23 23:25:00,1.69145,1.69145,1.69125,1.69125,62200000.0
2009-02-23 23:26:00,1.69125,1.6915,1.69105,1.6912,120200000.0
2009-02-23 23:27:00,1.6913,1.6914,1.6913,1.6913,90400000.0
2009-02-23 23:28:00,1.6915,1.6917,1.69145,1.69145,126600000.0
2009-02-23 23:29:00,1.69145,1.6921,1.69145,1.6921,61200000.0
2009-02-23 23:30:00,1.6921,1.69225,1.69175,1.6921,33400000.0
2009-02-23 23:31:00,1.692,1.6922,1.6919,1.6922,72000000.0
2009-02-23 23:32:00,1.69225,1.69235,1.69215,1.69225,98600000.0
2009-02-23 23:33:00,1.69225,1.6923,1.6916,1.6921,90000000.0
2009-02-23 23:34:00,1.692,1.6924,1.69165,1.6924,146400000.0
2009-02-23 23:35:00,1.6925,1.6927,1.6925,1.6927,56200000.0
2009-02-23 23:36:00,1.6927,1.6929,1.69225,1.6929,117400000.0
2009-02-23 23:37:00,1.6928,1.6928,1.69205,1.6921,93400000.0
2009-02-23 23:38:00,1.692,1.6922,1.6914,1.6914,137400000.0
2009-02-23 23:39:00,1.69155,1.69165,1.6913,1.69165,70200000.0
2009-02-23 23:40:00,1.69165,1.69165,1.69125,1.69145,67800000.0
2009-02-23 23:41:00,1.69145,1.6916,1.69145,1.6915,63200000.0
2009-02-23 23:42:00,1.6916,1.69175,1.69155,1.69155,29400000.0
2009-02-23 23:43:00,1.69165,1.69175,1.6915,1.69175,50400000.0
2009-02-23 23:44:00,1.69155,1.69165,1.69155,1.69165,12600000.0
2009-02-23 23:45:00,1.69165,1.6921,1.69135,1.6919,121600000.0
2009-02-23 23:46:00,1.69195,1.692,1.69155,1.6916,136800000.0
2009-02-23 23:47:00,1.6916,1.69165,1.6916,1.69165,13000000.0
2009-02-23 23:48:00,1.69165,1.69165,1.6914,1.6915,56800000.0
2009-02-23 23:49:00,1.6915,1.6915,1.6903,1.69055,83200000.0
2009-02-23 23:50:00,1.69055,1.69055,1.68965,1.69015,174000000.0
2009-02-23 23:51:00,1.69025,1.691,1.69025,1.69095,95000000.0
2009-02-23 23:52:00,1.691,1.69105,1.6906,1.69105,57400000.0
2009-02-23 23:53:00,1.69105,1.6911,1.69095,1.691,26600000.0
2009-02-23 23:54:00,1.6911,1.6914,1.6908,1.6909,104400000.0
2009-02-23 23:55:00,1.69095,1.6933,1.6909,1.6931,303000000.0
2009-02-23 23:56:00,1.6931,1.6934,1.69275,1.69275,105000000.0
2009-02-23 23:57:00,1.6922,1.69295,1.6922,1.6927,120600000.0
2009-02-23 23:58:00,1.6928,1.6928,1.69255,1.69265,48000000.0
2009-02-23 23:59:00,1.69265,1.69265,1.6923,1.6925,26800000.0
2009-02-24 00:00:00,1.6924,1.69365,1.6924,1.69365,13000000.0
2009-02-24 00:01:00,1.6937,1.6937,1.69335,1.6937,5000000.0
2009-02-24 00:02:00,1.69385,1.69385,1.6934,1.6934,8000000.0
2009-02-24 00:03:00,1.69345,1.6936,1.69345,1.69345,4000000.0
2009-02-24 00:04:00,1.69325,1.69325,1.69325,1.69325,9000000.0
2009-02-24 00:05:00,1.69385,1.6949,1.69335,1.694,25800000.0
2009-02-24 00:06:00,1.694,1.69415,1.6933,1.69345,24800000.0
2009-02-24 00:07:00,1.69345,1.69345,1.69295,1.69295,16600000.0
2009-02-24 00:08:00,1.69295,1.69335,1.69295,1.69335,24600000.0
2009-02-24 00:09:00,1.69345,1.69345,1.6924,1.69245,34000000.0
2009-02-24 00:10:00,1.69245,1.6925,1.6921,1.6925,34000000.0
2009-02-24 00:11:00,1.6925,1.6925,1.6925,1.6925,1800000.0
2009-02-24 00:12:00,1.6925,1.6925,1.6925,1.6925,1800000.0
2009-02-24 00:13:00,1.69255,1.69255,1.69255,1.69255,1800000.0
2009-02-24 00:14:00,1.69255,1.69255,1.69255,1.69255,1800000.0
2009-02-24 00:15:00,1.6922,1.69225,1.69205,1.6921,29000000.0
2009-02-24 00:16:00,1.69205,1.69245,1.69205,1.69245,28800000.0
2009-02-24 00:17:00,1.69245,1.69245,1.6919,1.6921,20800000.0
2009-02-24 00:18:00,1.6921,1.6921,1.69145,1.6918,40600000.0
2009-02-24 00:19:00,1.6918,1.6922,1.69155,1.69155,33000000.0
2009-02-24 00:20:00,1.6917,1.6921,1.6917,1.69205,17200000.0
2009-02-24 00:21:00,1.69205,1.6922,1.69195,1.692,57600000.0
2009-02-24 00:22:00,1.6921,1.69285,1.6921,1.69285,19400000.0
2009-02-24 00:23:00,1.69285,1.6934,1.6928,1.6931,26600000.0
2009-02-24 00:24:00,1.69305,1.69305,1.6925,1.69275,13600000.0
2009-02-24 00:25:00,1.69275,1.69295,1.6923,1.69295,18200000.0
2009-02-24 00:26:00,1.6936,1.69365,1.69305,1.6933,44000000.0
2009-02-24 00:27:00,1.6933,1.6942,1.6927,1.6934,77400000.0
2009-02-24 00:28:00,1.69295,1.694,1.6922,1.6923,50600000.0
2009-02-24 00:29:00,1.69245,1.69345,1.69245,1.69335,71600000.0
2009-02-24 00:30:00,1.6935,1.6936,1.69285,1.693,50200000.0
2009-02-24 00:31:00,1.69305,1.6937,1.6929,1.6937,90600000.0
2009-02-24 00:32:00,1.6939,1.69415,1.6939,1.69415,12800000.0
2009-02-24 00:33:00,1.69415,1.69415,1.6937,1.6937,71000000.0
2009-02-24 00:34:00,1.69375,1.6938,1.6921,1.6921,20000000.0
2009-02-24 00:35:00,1.69215,1.6932,1.69205,1.6925,84600000.0
2009-02-24 00:36:00,1.6925,1.6929,1.69245,1.69285,30000000.0
2009-02-24 00:37:00,1.69285,1.6936,1.69275,1.69315,124400000.0
2009-02-24 00:38:00,1.69295,1.69295,1.69075,1.6919,103200000.0
2009-02-24 00:39:00,1.6921,1.69215,1.6916,1.69215,49600000.0
2009-02-24 00:40:00,1.6914,1.69275,1.6912,1.69275,65800000.0
2009-02-24 00:41:00,1.69295,1.69295,1.6919,1.6924,74200000.0
2009-02-24 00:42:00,1.69235,1.69245,1.69225,1.6924,38400000.0
2009-02-24 00:43:00,1.69245,1.69275,1.6923,1.69275,57800000.0
2009-02-24 00:44:00,1.69285,1.6938,1.69285,1.69315,22000000.0
2009-02-24 00:45:00,1.6932,1.6936,1.6932,1.69345,73000000.0
2009-02-24 00:46:00,1.69355,1.6936,1.69355,1.6936,6000000.0
2009-02-24 00:47:00,1.69355,1.6939,1.6933,1.69385,42400000.0
2009-02-24 00:48:00,1.6938,1.69385,1.6931,1.6931,19800000.0
2009-02-24 00:49:00,1.6931,1.6931,1.6931,1.6931,6200000.0
2009-02-24 00:50:00,1.6931,1.69345,1.6931,1.69345,11600000.0
2009-02-24 00:51:00,1.69335,1.69335,1.69335,1.69335,1000000.0
2009-02-24 00:52:00,1.6932,1.6934,1.6932,1.69335,12600000.0
2009-02-24 00:53:00,1.69335,1.6938,1.69335,1.69335,25400000.0
2009-02-24 00:54:00,1.69335,1.69335,1.6933,1.6933,4000000.0
2009-02-24 00:55:00,1.6933,1.6933,1.6933,1.6933,2000000.0
2009-02-24 00:56:00,1.6932,1.69345,1.6932,1.69345,17400000.0
2009-02-24 00:57:00,1.69355,1.6936,1.69315,1.6933,35000000.0
2009-02-24 00:58:00,1.6932,1.6932,1.69305,1.69305,28200000.0
2009-02-24 00:59:00,1.69305,1.69305,1.6922,1.6924,61200000.0
2009-02-24 01:00:00,1.69235,1.69305,1.6923,1.6929,41400000.0
2009-02-24 01:01:00,1.6929,1.69305,1.6928,1.69305,48400000.0
2009-02-24 01:02:00,1.69285,1.693,1.69285,1.69295,7800000.0
2009-02-24 01:03:00,1.69295,1.69305,1.69265,1.6928,52400000.0
2009-02-24 01:04:00,1.6928,1.6928,1.6928,1.6928,15200000.0
2009-02-24 01:05:00,1.6928,1.69325,1.69265,1.69265,74800000.0
2009-02-24 01:06:00,1.69265,1.69295,1.69245,1.6929,87000000.0
2009-02-24 01:07:00,1.69295,1.6932,1.69295,1.69315,43200000.0
2009-02-24 01:08:00,1.6932,1.6932,1.6932,1.6932,5400000.0
2009-02-24 01:09:00,1.6931,1.69325,1.69305,1.69305,50000000.0
2009-02-24 01:10:00,1.69305,1.69305,1.69305,1.69305,48000000.0
2009-02-24 01:11:00,1.69305,1.69305,1.69305,1.69305,12800000.0
2009-02-24 01:12:00,1.69305,1.6931,1.6929,1.69305,44600000.0
2009-02-24 01:13:00,1.6931,1.6931,1.6929,1.6929,22600000.0
2009-02-24 01:14:00,1.6929,1.6933,1.6929,1.69315,49400000.0
2009-02-24 01:15:00,1.69315,1.69325,1.69305,1.69315,33200000.0
2009-02-24 01:16:00,1.6933,1.6933,1.6929,1.6929,21600000.0
2009-02-24 01:17:00,1.6929,1.69295,1.69275,1.69275,10600000.0
2009-02-24 01:18:00,1.6928,1.6928,1.6928,1.6928,1800000.0
2009-02-24 01:19:00,1.6928,1.6928,1.69265,1.69275,28800000.0
2009-02-24 01:20:00,1.69275,1.693,1.69265,1.6928,24800000.0
2009-02-24 01:21:00,1.69285,1.6929,1.6928,1.6928,14400000.0
2009-02-24 01:22:00,1.69285,1.69295,1.6926,1.69295,82200000.0
2009-02-24 01:23:00,1.69295,1.69295,1.69245,1.6926,92600000.0
2009-02-24 01:24:00,1.69255,1.6927,1.6923,1.6927,49600000.0
2009-02-24 01:25:00,1.6925,1.69265,1.6924,1.69265,33600000.0
2009-02-24 01:26:00,1.69265,1.69265,1.6925,1.69255,46800000.0
2009-02-24 01:27:00,1.6926,1.6928,1.69245,1.69265,47000000.0
2009-02-24 01:28:00,1.69265,1.69265,1.6926,1.6926,18600000.0
2009-02-24 01:29:00,1.6927,1.6927,1.6925,1.6926,15000000.0
2009-02-24 01:30:00,1.6926,1.6926,1.6921,1.69245,24400000.0
2009-02-24 01:31:00,1.69245,1.6926,1.69235,1.69235,40800000.0
2009-02-24 01:32:00,1.69245,1.69245,1.6919,1.6919,12200000.0
2009-02-24 01:33:00,1.692,1.692,1.69195,1.69195,8400000.0
2009-02-24 01:34:00,1.692,1.69215,1.6916,1.6916,10600000.0
2009-02-24 01:35:00,1.69175,1.692,1.69175,1.6919,7200000.0
2009-02-24 01:36:00,1.69195,1.69195,1.6919,1.69195,13000000.0
2009-02-24 01:37:00,1.69195,1.69195,1.69195,1.69195,10800000.0
2009-02-24 01:38:00,1.69195,1.692,1.69195,1.692,11600000.0
2009-02-24 01:39:00,1.69195,1.69205,1.6916,1.69195,39800000.0
2009-02-24 01:40:00,1.69195,1.692,1.69185,1.6919,11800000.0
2009-02-24 01:41:00,1.69185,1.69195,1.69185,1.69195,10200000.0
2009-02-24 01:42:00,1.69185,1.69255,1.69185,1.69245,30600000.0
2009-02-24 01:43:00,1.6925,1.6934,1.6925,1.6934,26200000.0
2009-02-24 01:44:00,1.6934,1.6934,1.69335,1.6934,12800000.0
2009-02-24 01:45:00,1.6934,1.6934,1.6926,1.69295,84200000.0
2009-02-24 01:46:00,1.69295,1.69295,1.69175,1.69235,113200000.0
2009-02-24 01:47:00,1.69235,1.6925,1.69205,1.6922,88200000.0
2009-02-24 01:48:00,1.69225,1.6924,1.69225,1.6924,23400000.0
2009-02-24 01:49:00,1.69235,1.6927,1.69235,1.69265,107400000.0
2009-02-24 01:50:00,1.6926,1.6927,1.69195,1.6927,115200000.0
2009-02-24 01:51:00,1.69275,1.6928,1.69225,1.69225,36200000.0
2009-02-24 01:52:00,1.69225,1.69225,1.69165,1.69185,104200000.0
2009-02-24 01:53:00,1.69195,1.69265,1.6913,1.69265,186600000.0
2009-02-24 01:54:00,1.69265,1.6927,1.69205,1.6921,144800000.0
2009-02-24 01:55:00,1.69205,1.69275,1.6918,1.69245,486800000.0
2009-02-24 01:56:00,1.6922,1.69265,1.6922,1.6926,376200000.0
2009-02-24 01:57:00,1.69255,1.69265,1.69215,1.6924,447200000.0
2009-02-24 01:58:00,1.69235,1.69415,1.69185,1.69345,538600000.0
2009-02-24 01:59:00,1.69345,1.69345,1.692,1.6921,496600000.0
2009-02-24 02:00:00,1.6921,1.6924,1.6915,1.6915,354600000.0
2009-02-24 02:01:00,1.6915,1.69185,1.6909,1.69125,464200000.0
2009-02-24 02:02:00,1.69135,1.692,1.6908,1.69175,223400000.0
2009-02-24 02:03:00,1.6918,1.69205,1.69175,1.6918,292400000.0
2009-02-24 02:04:00,1.69175,1.69195,1.6913,1.6919,286600000.0
2009-02-24 02:05:00,1.6919,1.6919,1.6915,1.69165,246800000.0
2009-02-24 02:06:00,1.69165,1.6931,1.69165,1.6927,565200000.0
2009-02-24 02:07:00,1.69285,1.6934,1.6925,1.69315,344800000.0
2009-02-24 02:08:00,1.69305,1.69365,1.69305,1.69335,233200000.0
2009-02-24 02:09:00,1.69335,1.69405,1.6912,1.69135,480600000.0
2009-02-24 02:10:00,1.6916,1.69195,1.6911,1.69175,296200000.0
2009-02-24 02:11:00,1.69175,1.6928,1.69165,1.69245,420000000.0
2009-02-24 02:12:00,1.69245,1.6926,1.6923,1.69245,168000000.0
2009-02-24 02:13:00,1.69245,1.6938,1.69235,1.6929,265800000.0
2009-02-24 02:14:00,1.6931,1.6936,1.693,1.69325,253200000.0
2009-02-24 02:15:00,1.69325,1.69345,1.693,1.6932,179600000.0
2009-02-24 02:16:00,1.6932,1.6936,1.6924,1.6932,442200000.0
2009-02-24 02:17:00,1.6932,1.69325,1.69235,1.6928,516600000.0
2009-02-24 02:18:00,1.6928,1.69305,1.6926,1.69295,464400000.0
2009-02-24 02:19:00,1.69295,1.693,1.692,1.69235,339800000.0
2009-02-24 02:20:00,1.69255,1.69275,1.69205,1.69225,326000000.0
2009-02-24 02:21:00,1.6923,1.6927,1.69205,1.6927,409800000.0
2009-02-24 02:22:00,1.6927,1.6927,1.6921,1.6921,121400000.0
2009-02-24 02:23:00,1.6921,1.6921,1.69165,1.6918,337600000.0
2009-02-24 02:24:00,1.69175,1.69205,1.6913,1.6915,152400000.0
2009-02-24 02:25:00,1.69155,1.69175,1.69085,1.691,249200000.0
2009-02-24 02:26:00,1.69115,1.6914,1.691,1.6913,219400000.0
2009-02-24 02:27:00,1.69125,1.69165,1.6912,1.69145,284200000.0
2009-02-24 02:28:00,1.69145,1.69145,1.691,1.6912,125200000.0
2009-02-24 02:29:00,1.69115,1.69125,1.6911,1.69115,26800000.0
2009-02-24 02:30:00,1.6912,1.69125,1.69085,1.6912,143400000.0
2009-02-24 02:31:00,1.69115,1.6913,1.69105,1.69105,81200000.0
2009-02-24 02:32:00,1.69105,1.69115,1.69105,1.6911,62000000.0
2009-02-24 02:33:00,1.6911,1.6916,1.6911,1.6915,246400000.0
2009-02-24 02:34:00,1.6909,1.69245,1.6909,1.69235,570400000.0
2009-02-24 02:35:00,1.6924,1.6924,1.69155,1.6923,339600000.0
2009-02-24 02:36:00,1.6923,1.69245,1.692,1.69225,145800000.0
2009-02-24 02:37:00,1.6923,1.69235,1.6921,1.6921,34200000.0
2009-02-24 02:38:00,1.6921,1.69225,1.69165,1.69225,80000000.0
2009-02-24 02:39:00,1.6922,1.693,1.6922,1.693,102600000.0
2009-02-24 02:40:00,1.6929,1.69295,1.69245,1.69275,91000000.0
2009-02-24 02:41:00,1.69285,1.69285,1.6926,1.6928,61400000.0
2009-02-24 02:42:00,1.6926,1.6927,1.69225,1.69255,152000000.0
2009-02-24 02:43:00,1.69245,1.69245,1.69235,1.69245,147600000.0
2009-02-24 02:44:00,1.6925,1.69255,1.69245,1.6925,45800000.0
2009-02-24 02:45:00,1.6925,1.6926,1.69245,1.6926,97200000.0
2009-02-24 02:46:00,1.69255,1.69275,1.6925,1.69275,57200000.0
2009-02-24 02:47:00,1.6927,1.69275,1.69255,1.6926,31800000.0
2009-02-24 02:48:00,1.6927,1.69295,1.6926,1.69265,94000000.0
2009-02-24 02:49:00,1.69265,1.6929,1.69255,1.69255,61400000.0
2009-02-24 02:50:00,1.69265,1.6934,1.69265,1.6934,53600000.0
2009-02-24 02:51:00,1.69335,1.6936,1.69315,1.6936,153000000.0
2009-02-24 02:52:00,1.69355,1.6939,1.6929,1.69365,207400000.0
2009-02-24 02:53:00,1.69385,1.6942,1.693,1.69305,291800000.0
2009-02-24 02:54:00,1.6931,1.69325,1.692,1.6926,242800000.0
2009-02-24 02:55:00,1.6927,1.69315,1.6923,1.69275,473000000.0
2009-02-24 02:56:00,1.69285,1.6932,1.69235,1.6932,166200000.0
2009-02-24 02:57:00,1.69325,1.69325,1.69275,1.69285,149000000.0
2009-02-24 02:58:00,1.69285,1.69285,1.6917,1.6919,203200000.0
2009-02-24 02:59:00,1.6921,1.693,1.69195,1.693,232600000.0
2009-02-24 03:00:00,1.6929,1.69295,1.6923,1.6925,192800000.0
2009-02-24 03:01:00,1.6925,1.69315,1.69245,1.6926,334200000.0
2009-02-24 03:02:00,1.6926,1.6929,1.69245,1.69275,128000000.0
2009-02-24 03:03:00,1.6928,1.6933,1.6927,1.6928,126000000.0
2009-02-24 03:04:00,1.6928,1.6929,1.6928,1.6928,71000000.0
2009-02-24 03:05:00,1.69285,1.6935,1.6926,1.693,152600000.0
2009-02-24 03:06:00,1.693,1.6935,1.69205,1.69275,533400000.0
2009-02-24 03:07:00,1.6929,1.6929,1.69205,1.6923,407400000.0
2009-02-24 03:08:00,1.6924,1.69365,1.6924,1.6929,260600000.0
2009-02-24 03:09:00,1.6929,1.6937,1.69275,1.69335,306000000.0
2009-02-24 03:10:00,1.69335,1.69505,1.69335,1.6949,484400000.0
2009-02-24 03:11:00,1.6949,1.69495,1.69415,1.6945,296000000.0
2009-02-24 03:12:00,1.69445,1.69515,1.69435,1.69515,249000000.0
2009-02-24 03:13:00,1.69515,1.69595,1.69485,1.69495,258000000.0
2009-02-24 03:14:00,1.69495,1.69785,1.6945,1.6975,466800000.0
2009-02-24 03:15:00,1.69745,1.69745,1.69665,1.6967,481000000.0
2009-02-24 03:16:00,1.6969,1.6971,1.69615,1.69645,470200000.0
2009-02-24 03:17:00,1.69645,1.6971,1.69635,1.69645,458200000.0
2009-02-24 03:18:00,1.69655,1.6966,1.69445,1.6955,339200000.0
2009-02-24 03:19:00,1.69555,1.69595,1.6952,1.69545,348400000.0
2009-02-24 03:20:00,1.69555,1.69615,1.6952,1.69615,235400000.0
2009-02-24 03:21:00,1.6961,1.69655,1.6955,1.6965,295400000.0
2009-02-24 03:22:00,1.6965,1.6973,1.6965,1.6971,320800000.0
2009-02-24 03:23:00,1.69705,1.69795,1.6967,1.6976,472000000.0
2009-02-24 03:24:00,1.6974,1.6976,1.69665,1.6972,372600000.0
2009-02-24 03:25:00,1.69725,1.6973,1.69615,1.69685,278000000.0
2009-02-24 03:26:00,1.6968,1.6974,1.6968,1.69725,260800000.0
2009-02-24 03:27:00,1.69725,1.6986,1.6972,1.6982,214000000.0
2009-02-24 03:28:00,1.698,1.6982,1.698,1.69815,87600000.0
2009-02-24 03:29:00,1.6982,1.6982,1.69725,1.6979,314600000.0
2009-02-24 03:30:00,1.6978,1.69835,1.69775,1.6979,198600000.0
2009-02-24 03:31:00,1.6977,1.69855,1.6977,1.698,313600000.0
2009-02-24 03:32:00,1.69805,1.69825,1.698,1.69805,225000000.0
2009-02-24 03:33:00,1.69805,1.69805,1.6976,1.6978,67000000.0
2009-02-24 03:34:00,1.69795,1.6981,1.6977,1.6978,46000000.0
2009-02-24 03:35:00,1.6979,1.69825,1.6979,1.69795,107800000.0
2009-02-24 03:36:00,1.69805,1.69835,1.6978,1.6983,173200000.0
2009-02-24 03:37:00,1.6983,1.69835,1.6978,1.69815,317000000.0
2009-02-24 03:38:00,1.69815,1.6988,1.69805,1.6987,288200000.0
2009-02-24 03:39:00,1.6987,1.69905,1.69815,1.69875,382400000.0
2009-02-24 03:40:00,1.69865,1.69915,1.69835,1.69885,292200000.0
2009-02-24 03:41:00,1.6987,1.6987,1.698,1.6982,169800000.0
2009-02-24 03:42:00,1.6982,1.6984,1.698,1.69805,156200000.0
2009-02-24 03:43:00,1.69825,1.6983,1.69765,1.69825,285800000.0
2009-02-24 03:44:00,1.6983,1.69845,1.69775,1.69825,123400000.0
2009-02-24 03:45:00,1.69825,1.69835,1.69815,1.69835,31400000.0
2009-02-24 03:46:00,1.69835,1.69875,1.69835,1.69875,75600000.0
2009-02-24 03:47:00,1.69875,1.69875,1.6985,1.6985,22400000.0
2009-02-24 03:48:00,1.6985,1.6995,1.6985,1.6994,241800000.0
2009-02-24 03:49:00,1.69935,1.69975,1.69875,1.69905,224000000.0
2009-02-24 03:50:00,1.69915,1.69915,1.6989,1.69905,35800000.0
2009-02-24 03:51:00,1.69905,1.69905,1.69885,1.699,23400000.0
2009-02-24 03:52:00,1.699,1.699,1.69775,1.69835,26200000.0
2009-02-24 03:53:00,1.6984,1.6987,1.69835,1.6984,37400000.0
2009-02-24 03:54:00,1.6986,1.6988,1.69825,1.6985,77600000.0
2009-02-24 03:55:00,1.6985,1.69865,1.69805,1.69865,185800000.0
2009-02-24 03:56:00,1.6988,1.6991,1.69825,1.6986,165000000.0
2009-02-24 03:57:00,1.69845,1.6987,1.6981,1.6981,71000000.0
2009-02-24 03:58:00,1.6981,1.69835,1.6981,1.69835,47200000.0
2009-02-24 03:59:00,1.6983,1.6983,1.6979,1.6979,25400000.0
2009-02-24 04:00:00,1.69795,1.6981,1.6979,1.6979,35000000.0
2009-02-24 04:01:00,1.698,1.698,1.6974,1.6979,120600000.0
2009-02-24 04:02:00,1.69785,1.69795,1.69725,1.6977,52800000.0
2009-02-24 04:03:00,1.6977,1.6977,1.6974,1.69745,33200000.0
2009-02-24 04:04:00,1.6974,1.6974,1.697,1.6973,54000000.0
2009-02-24 04:05:00,1.6973,1.6976,1.69705,1.69745,56000000.0
2009-02-24 04:06:00,1.6975,1.6977,1.6973,1.69755,60200000.0
2009-02-24 04:07:00,1.6977,1.6979,1.6976,1.6978,35800000.0
2009-02-24 04:08:00,1.6978,1.698,1.6977,1.69785,73800000.0
2009-02-24 04:09:00,1.69785,1.69815,1.69765,1.69765,66600000.0
2009-02-24 04:10:00,1.6981,1.69815,1.6975,1.6981,51600000.0
2009-02-24 04:11:00,1.69805,1.6982,1.69755,1.6977,44000000.0
2009-02-24 04:12:00,1.6979,1.69805,1.69765,1.69795,195000000.0
2009-02-24 04:13:00,1.698,1.69815,1.69715,1.6976,111600000.0
2009-02-24 04:14:00,1.6976,1.6982,1.69725,1.6982,47800000.0
2009-02-24 04:15:00,1.6982,1.69825,1.69785,1.69805,15200000.0
2009-02-24 04:16:00,1.6982,1.69825,1.6982,1.6982,7000000.0
2009-02-24 04:17:00,1.6981,1.69845,1.69795,1.6984,97800000.0
2009-02-24 04:18:00,1.6984,1.6984,1.6984,1.6984,1800000.0
2009-02-24 04:19:00,1.6984,1.6985,1.69795,1.6985,67000000.0
2009-02-24 04:20:00,1.6986,1.6987,1.6981,1.69835,61800000.0
2009-02-24 04:21:00,1.6983,1.6983,1.6983,1.6983,34200000.0
2009-02-24 04:22:00,1.6983,1.6984,1.6983,1.6984,12600000.0
2009-02-24 04:23:00,1.6983,1.6983,1.6983,1.6983,9000000.0
2009-02-24 04:24:00,1.6983,1.6985,1.6983,1.6984,30600000.0
2009-02-24 04:25:00,1.6985,1.6985,1.6985,1.6985,5400000.0
2009-02-24 04:26:00,1.6985,1.6985,1.6983,1.69845,36800000.0
2009-02-24 04:27:00,1.6985,1.69865,1.69845,1.6985,19000000.0
2009-02-24 04:28:00,1.6985,1.6985,1.69845,1.6985,15600000.0
2009-02-24 04:29:00,1.6985,1.6987,1.6985,1.6987,32400000.0
2009-02-24 04:30:00,1.69865,1.6989,1.6976,1.6976,79800000.0
2009-02-24 04:31:00,1.6976,1.6984,1.6976,1.69795,81200000.0
2009-02-24 04:32:00,1.698,1.698,1.69775,1.6979,13000000.0
2009-02-24 04:33:00,1.69795,1.69845,1.6978,1.6979,24400000.0
2009-02-24 04:34:00,1.6979,1.69795,1.69785,1.69785,13000000.0
2009-02-24 04:35:00,1.6981,1.6981,1.69795,1.69795,4000000.0
2009-02-24 04:36:00,1.6982,1.6984,1.6981,1.6983,18400000.0
2009-02-24 04:37:00,1.69825,1.69885,1.69825,1.6985,63600000.0
2009-02-24 04:38:00,1.6985,1.6985,1.6982,1.69825,52200000.0
2009-02-24 04:39:00,1.69825,1.69825,1.6982,1.69825,21600000.0
2009-02-24 04:40:00,1.69825,1.69825,1.6975,1.69815,68400000.0
2009-02-24 04:41:00,1.6982,1.6982,1.6981,1.6981,3000000.0
2009-02-24 04:42:00,1.6981,1.6981,1.69805,1.69805,6400000.0
2009-02-24 04:43:00,1.6981,1.69855,1.6981,1.6985,43600000.0
2009-02-24 04:44:00,1.69845,1.6986,1.69845,1.69855,23000000.0
2009-02-24 04:45:00,1.69855,1.6987,1.6982,1.6984,83600000.0
2009-02-24 04:46:00,1.69835,1.6986,1.6983,1.69855,37200000.0
2009-02-24 04:47:00,1.69845,1.69865,1.69835,1.69865,46600000.0
2009-02-24 04:48:00,1.69865,1.6988,1.69735,1.6974,121200000.0
2009-02-24 04:49:00,1.69735,1.6975,1.69735,1.6974,38400000.0
2009-02-24 04:50:00,1.69745,1.69755,1.6971,1.69725,58200000.0
2009-02-24 04:51:00,1.6972,1.6976,1.6972,1.6972,53000000.0
2009-02-24 04:52:00,1.69745,1.69755,1.6972,1.69745,73400000.0
2009-02-24 04:53:00,1.6974,1.69765,1.6971,1.69725,155200000.0
2009-02-24 04:54:00,1.6972,1.69825,1.6972,1.6981,51200000.0
2009-02-24 04:55:00,1.69805,1.69845,1.69805,1.69835,36000000.0
2009-02-24 04:56:00,1.6984,1.69845,1.6979,1.69805,48400000.0
2009-02-24 04:57:00,1.69795,1.69795,1.69795,1.69795,1000000.0
2009-02-24 04:58:00,1.69795,1.6984,1.69775,1.6984,170200000.0
2009-02-24 04:59:00,1.6984,1.69925,1.6978,1.69785,89800000.0
2009-02-24 05:00:00,1.6979,1.6981,1.69765,1.6977,47400000.0
2009-02-24 05:01:00,1.69775,1.6987,1.69755,1.69855,73000000.0
2009-02-24 05:02:00,1.6986,1.6989,1.6986,1.69885,24000000.0
2009-02-24 05:03:00,1.69885,1.69885,1.6986,1.6986,16000000.0
2009-02-24 05:04:00,1.6985,1.6985,1.69765,1.69845,95400000.0
2009-02-24 05:05:00,1.6985,1.69935,1.69725,1.6974,142600000.0
2009-02-24 05:06:00,1.6974,1.6983,1.6973,1.69825,133400000.0
2009-02-24 05:07:00,1.6982,1.69855,1.6982,1.6985,37400000.0
2009-02-24 05:08:00,1.69855,1.6987,1.69845,1.69855,33000000.0
2009-02-24 05:09:00,1.69855,1.6988,1.69835,1.6986,106800000.0
2009-02-24 05:10:00,1.69855,1.69865,1.69825,1.69835,51800000.0
2009-02-24 05:11:00,1.6984,1.699,1.69835,1.69885,49600000.0
2009-02-24 05:12:00,1.69895,1.6995,1.69895,1.6995,29200000.0
2009-02-24 05:13:00,1.6995,1.6997,1.69865,1.6989,234200000.0
2009-02-24 05:14:00,1.69895,1.69945,1.6983,1.6983,130600000.0
2009-02-24 05:15:00,1.69825,1.69865,1.6979,1.69835,106000000.0
2009-02-24 05:16:00,1.69835,1.69845,1.69795,1.69805,63600000.0
2009-02-24 05:17:00,1.6981,1.6981,1.69795,1.69805,45800000.0
2009-02-24 05:18:00,1.698,1.6981,1.69785,1.6981,39200000.0
2009-02-24 05:19:00,1.69805,1.6983,1.6976,1.69825,107800000.0
2009-02-24 05:20:00,1.6982,1.6993,1.6979,1.69815,213600000.0
2009-02-24 05:21:00,1.6981,1.6989,1.69785,1.69835,106800000.0
2009-02-24 05:22:00,1.6984,1.6987,1.69815,1.6987,48000000.0
2009-02-24 05:23:00,1.6987,1.69895,1.6984,1.69845,87000000.0
2009-02-24 05:24:00,1.69845,1.69855,1.6979,1.6985,46400000.0
2009-02-24 05:25:00,1.6985,1.69875,1.6982,1.69825,24000000.0
2009-02-24 05:26:00,1.69865,1.6992,1.69845,1.6992,73000000.0
2009-02-24 05:27:00,1.6992,1.69925,1.6987,1.6988,58800000.0
2009-02-24 05:28:00,1.69875,1.699,1.69875,1.69895,73800000.0
2009-02-24 05:29:00,1.69895,1.69935,1.69875,1.69875,123800000.0
2009-02-24 05:30:00,1.69875,1.6989,1.6982,1.69875,108600000.0
2009-02-24 05:31:00,1.6988,1.6993,1.69875,1.6992,80400000.0
2009-02-24 05:32:00,1.69905,1.6996,1.69905,1.6991,77800000.0
2009-02-24 05:33:00,1.6992,1.69935,1.699,1.69925,91800000.0
2009-02-24 05:34:00,1.69915,1.6994,1.69885,1.6993,93800000.0
2009-02-24 05:35:00,1.69935,1.69995,1.6992,1.6994,236800000.0
2009-02-24 05:36:00,1.69925,1.69925,1.6989,1.69895,46600000.0
2009-02-24 05:37:00,1.699,1.69905,1.69865,1.69905,39000000.0
2009-02-24 05:38:00,1.69915,1.69915,1.69835,1.6989,95200000.0
2009-02-24 05:39:00,1.6989,1.6992,1.69875,1.6992,33400000.0
2009-02-24 05:40:00,1.69915,1.69945,1.6991,1.6991,105400000.0
2009-02-24 05:41:00,1.6991,1.6998,1.69905,1.69935,182000000.0
2009-02-24 05:42:00,1.6994,1.6998,1.6994,1.6998,67000000.0
2009-02-24 05:43:00,1.6998,1.6998,1.6995,1.69955,32400000.0
2009-02-24 05:44:00,1.69955,1.69975,1.69945,1.69975,112200000.0
2009-02-24 05:45:00,1.69975,1.7002,1.69975,1.7002,133800000.0
2009-02-24 05:46:00,1.7002,1.70035,1.7,1.70005,79400000.0
2009-02-24 05:47:00,1.70005,1.70035,1.7,1.70035,54400000.0
2009-02-24 05:48:00,1.70035,1.7004,1.6998,1.6998,137000000.0
2009-02-24 05:49:00,1.6999,1.7001,1.69975,1.69995,132000000.0
2009-02-24 05:50:00,1.69995,1.69995,1.69975,1.6998,108800000.0
2009-02-24 05:51:00,1.6999,1.7005,1.6997,1.6997,104800000.0
2009-02-24 05:52:00,1.69965,1.70065,1.69965,1.7004,130600000.0
2009-02-24 05:53:00,1.70035,1.70045,1.7,1.70045,65800000.0
2009-02-24 05:54:00,1.70045,1.7006,1.6995,1.70005,147000000.0
2009-02-24 05:55:00,1.69995,1.70035,1.69965,1.70025,219200000.0
2009-02-24 05:56:00,1.70035,1.70105,1.70035,1.7008,100600000.0
2009-02-24 05:57:00,1.7008,1.70095,1.70045,1.70065,85800000.0
2009-02-24 05:58:00,1.70075,1.7009,1.70005,1.7003,94200000.0
2009-02-24 05:59:00,1.7003,1.70075,1.7001,1.7005,88200000.0
2009-02-24 06:00:00,1.70035,1.70055,1.70015,1.70015,76400000.0
2009-02-24 06:01:00,1.70045,1.7007,1.6998,1.70035,101400000.0
2009-02-24 06:02:00,1.70035,1.70115,1.6999,1.70045,178000000.0
2009-02-24 06:03:00,1.70065,1.70165,1.70045,1.7013,128600000.0
2009-02-24 06:04:00,1.7013,1.7016,1.7008,1.7012,59600000.0
2009-02-24 06:05:00,1.70125,1.70125,1.7008,1.701,75600000.0
2009-02-24 06:06:00,1.70105,1.70125,1.70085,1.70085,78600000.0
2009-02-24 06:07:00,1.70085,1.70115,1.7007,1.70115,30000000.0
2009-02-24 06:08:00,1.70115,1.7015,1.7009,1.70115,87400000.0
2009-02-24 06:09:00,1.70115,1.70115,1.7005,1.7006,64200000.0
2009-02-24 06:10:00,1.7006,1.70105,1.7006,1.70105,70200000.0
2009-02-24 06:11:00,1.701,1.7011,1.701,1.7011,18000000.0
2009-02-24 06:12:00,1.701,1.70125,1.70095,1.70125,31800000.0
2009-02-24 06:13:00,1.7012,1.7013,1.70085,1.70115,44000000.0
2009-02-24 06:14:00,1.7011,1.7011,1.70095,1.701,37400000.0
2009-02-24 06:15:00,1.70105,1.70125,1.701,1.70105,84400000.0
2009-02-24 06:16:00,1.7011,1.70225,1.70105,1.7017,154400000.0
2009-02-24 06:17:00,1.70165,1.7023,1.7016,1.70205,133800000.0
2009-02-24 06:18:00,1.70195,1.7027,1.7015,1.7015,153800000.0
2009-02-24 06:19:00,1.7014,1.7016,1.7014,1.7015,25800000.0
2009-02-24 06:20:00,1.7014,1.70155,1.7013,1.70145,54800000.0
2009-02-24 06:21:00,1.7014,1.702,1.70035,1.70115,155000000.0
2009-02-24 06:22:00,1.70115,1.7016,1.7006,1.7008,136000000.0
2009-02-24 06:23:00,1.70075,1.7008,1.6999,1.7008,113600000.0
2009-02-24 06:24:00,1.7008,1.70085,1.7001,1.70015,107000000.0
2009-02-24 06:25:00,1.7003,1.7008,1.7003,1.7004,41200000.0
2009-02-24 06:26:00,1.70035,1.70075,1.7002,1.70025,75400000.0
2009-02-24 06:27:00,1.7003,1.70035,1.6998,1.7,99800000.0
2009-02-24 06:28:00,1.69995,1.7,1.69975,1.69985,22000000.0
2009-02-24 06:29:00,1.69995,1.70025,1.6996,1.70025,148000000.0
2009-02-24 06:30:00,1.70015,1.70025,1.69975,1.69975,99000000.0
2009-02-24 06:31:00,1.69975,1.7001,1.69955,1.69985,134600000.0
2009-02-24 06:32:00,1.69965,1.70065,1.69945,1.70055,96000000.0
2009-02-24 06:33:00,1.7005,1.70055,1.7,1.7002,48600000.0
2009-02-24 06:34:00,1.70025,1.70065,1.70015,1.70055,53200000.0
2009-02-24 06:35:00,1.70065,1.701,1.70065,1.70075,78600000.0
2009-02-24 06:36:00,1.7007,1.70105,1.70065,1.70105,71400000.0
2009-02-24 06:37:00,1.7005,1.701,1.7002,1.701,106200000.0
2009-02-24 06:38:00,1.70095,1.701,1.70015,1.7003,107200000.0
2009-02-24 06:39:00,1.7003,1.7003,1.69965,1.6997,72000000.0
2009-02-24 06:40:00,1.69965,1.69975,1.6991,1.6991,68200000.0
2009-02-24 06:41:00,1.69915,1.69925,1.6991,1.69925,17000000.0
2009-02-24 06:42:00,1.6993,1.6994,1.699,1.699,118600000.0
2009-02-24 06:43:00,1.69905,1.6993,1.69905,1.69915,18000000.0
2009-02-24 06:44:00,1.69905,1.69905,1.69895,1.69905,59200000.0
2009-02-24 06:45:00,1.69905,1.6996,1.69905,1.69945,47600000.0
2009-02-24 06:46:00,1.69945,1.69975,1.69945,1.69975,19000000.0
2009-02-24 06:47:00,1.69975,1.6998,1.69965,1.6998,33200000.0
2009-02-24 06:48:00,1.6998,1.69995,1.6994,1.69945,82400000.0
2009-02-24 06:49:00,1.6994,1.6996,1.69875,1.69875,189600000.0
2009-02-24 06:50:00,1.6987,1.6988,1.69805,1.6983,152800000.0
2009-02-24 06:51:00,1.6982,1.69835,1.6979,1.69815,123000000.0
2009-02-24 06:52:00,1.6981,1.6982,1.69805,1.6982,27200000.0
2009-02-24 06:53:00,1.6982,1.6987,1.6979,1.69795,102000000.0
2009-02-24 06:54:00,1.69795,1.6981,1.6977,1.69785,51800000.0
2009-02-24 06:55:00,1.69785,1.69895,1.69785,1.6984,103400000.0
2009-02-24 06:56:00,1.6985,1.699,1.6985,1.699,31000000.0
2009-02-24 06:57:00,1.69905,1.6997,1.69905,1.69935,168400000.0
2009-02-24 06:58:00,1.6993,1.6996,1.6992,1.6994,40200000.0
2009-02-24 06:59:00,1.6994,1.6995,1.6993,1.69945,152400000.0
2009-02-24 07:00:00,1.6994,1.69995,1.6992,1.69935,136000000.0
2009-02-24 07:01:00,1.6993,1.69935,1.6991,1.69915,38000000.0
2009-02-24 07:02:00,1.69915,1.69935,1.69915,1.6992,21000000.0
2009-02-24 07:03:00,1.6992,1.6993,1.6985,1.6985,45400000.0
2009-02-24 07:04:00,1.69865,1.6992,1.69855,1.6992,33400000.0
2009-02-24 07:05:00,1.69925,1.69965,1.6987,1.69905,74200000.0
2009-02-24 07:06:00,1.69915,1.69955,1.69875,1.69955,169200000.0
2009-02-24 07:07:00,1.69945,1.6996,1.69905,1.6991,219400000.0
2009-02-24 07:08:00,1.69905,1.70065,1.69905,1.7005,225200000.0
2009-02-24 07:09:00,1.70075,1.70085,1.69975,1.7001,150200000.0
2009-02-24 07:10:00,1.7,1.7003,1.7,1.7003,51600000.0
2009-02-24 07:11:00,1.70025,1.70025,1.7002,1.7002,16800000.0
2009-02-24 07:12:00,1.7003,1.70035,1.7001,1.70015,29600000.0
2009-02-24 07:13:00,1.70015,1.70015,1.69965,1.6997,35000000.0
2009-02-24 07:14:00,1.69965,1.70045,1.69965,1.70035,106000000.0
2009-02-24 07:15:00,1.70025,1.7003,1.69985,1.7001,66600000.0
2009-02-24 07:16:00,1.7003,1.70055,1.7001,1.70035,76600000.0
2009-02-24 07:17:00,1.70035,1.70045,1.6997,1.6999,71200000.0
2009-02-24 07:18:00,1.7,1.70015,1.6995,1.6997,87200000.0
2009-02-24 07:19:00,1.69965,1.6997,1.69955,1.6996,15800000.0
2009-02-24 07:20:00,1.6996,1.69965,1.6991,1.69915,39200000.0
2009-02-24 07:21:00,1.6991,1.69955,1.6989,1.69955,74200000.0
2009-02-24 07:22:00,1.6995,1.6995,1.6992,1.6993,54400000.0
2009-02-24 07:23:00,1.6993,1.6994,1.6992,1.69925,36200000.0
2009-02-24 07:24:00,1.69925,1.69925,1.699,1.69915,14200000.0
2009-02-24 07:25:00,1.69935,1.6994,1.69915,1.6992,12000000.0
2009-02-24 07:26:00,1.6993,1.6997,1.6991,1.6997,42200000.0
2009-02-24 07:27:00,1.6998,1.6998,1.69935,1.69935,40200000.0
2009-02-24 07:28:00,1.69935,1.69995,1.6993,1.6993,108200000.0
2009-02-24 07:29:00,1.6993,1.6997,1.6985,1.6985,199600000.0
2009-02-24 07:30:00,1.69875,1.6989,1.6986,1.69875,80600000.0
2009-02-24 07:31:00,1.69875,1.69895,1.69845,1.69895,58400000.0
2009-02-24 07:32:00,1.69895,1.69905,1.69855,1.699,12600000.0
2009-02-24 07:33:00,1.699,1.699,1.69855,1.69855,25800000.0
2009-02-24 07:34:00,1.69875,1.69885,1.6987,1.6987,70000000.0
2009-02-24 07:35:00,1.6987,1.699,1.69855,1.69865,108600000.0
2009-02-24 07:36:00,1.69865,1.69885,1.69845,1.6986,137200000.0
2009-02-24 07:37:00,1.69885,1.6991,1.6988,1.6988,79800000.0
2009-02-24 07:38:00,1.6988,1.69955,1.6988,1.6995,33600000.0
2009-02-24 07:39:00,1.69955,1.6997,1.6995,1.6995,92400000.0
2009-02-24 07:40:00,1.6995,1.6997,1.6994,1.6994,31600000.0
2009-02-24 07:41:00,1.69935,1.69955,1.69915,1.69925,35400000.0
2009-02-24 07:42:00,1.69935,1.69935,1.6993,1.6993,3000000.0
2009-02-24 07:43:00,1.69935,1.6995,1.69905,1.6995,55800000.0
2009-02-24 07:44:00,1.69945,1.6995,1.6986,1.699,109000000.0
2009-02-24 07:45:00,1.69895,1.69955,1.69895,1.69955,95000000.0
2009-02-24 07:46:00,1.69955,1.6996,1.6985,1.6989,188000000.0
2009-02-24 07:47:00,1.6989,1.6989,1.69845,1.69885,92400000.0
2009-02-24 07:48:00,1.6989,1.6989,1.69855,1.6986,103000000.0
2009-02-24 07:49:00,1.69865,1.6987,1.69805,1.69835,103800000.0
2009-02-24 07:50:00,1.6985,1.69885,1.69835,1.6987,97800000.0
2009-02-24 07:51:00,1.69875,1.69895,1.6985,1.6986,80600000.0
2009-02-24 07:52:00,1.6985,1.69885,1.6984,1.6985,101400000.0
2009-02-24 07:53:00,1.6985,1.69865,1.6983,1.6985,57200000.0
2009-02-24 07:54:00,1.69845,1.6986,1.69805,1.69825,60600000.0
2009-02-24 07:55:00,1.69825,1.69855,1.69825,1.6984,105200000.0
2009-02-24 07:56:00,1.69845,1.6992,1.69815,1.6992,198800000.0
2009-02-24 07:57:00,1.6992,1.6992,1.6986,1.6988,121200000.0
2009-02-24 07:58:00,1.6988,1.69935,1.69865,1.6988,65800000.0
2009-02-24 07:59:00,1.6988,1.6988,1.6987,1.69875,111000000.0
2009-02-24 08:00:00,1.6988,1.6988,1.69805,1.69805,193000000.0
2009-02-24 08:01:00,1.69805,1.6989,1.69805,1.6986,136400000.0
2009-02-24 08:02:00,1.6986,1.69865,1.69815,1.6984,65000000.0
2009-02-24 08:03:00,1.6984,1.6986,1.6983,1.6984,56600000.0
2009-02-24 08:04:00,1.6986,1.6991,1.6986,1.69895,55600000.0
2009-02-24 08:05:00,1.69885,1.69945,1.69845,1.6987,188200000.0
2009-02-24 08:06:00,1.6989,1.69915,1.69785,1.698,181000000.0
2009-02-24 08:07:00,1.698,1.699,1.698,1.6986,94400000.0
2009-02-24 08:08:00,1.69865,1.69905,1.69845,1.69875,95400000.0
2009-02-24 08:09:00,1.6988,1.699,1.69795,1.699,145600000.0
2009-02-24 08:10:00,1.699,1.69985,1.699,1.6996,62000000.0
2009-02-24 08:11:00,1.69965,1.6998,1.69925,1.6994,80200000.0
2009-02-24 08:12:00,1.6995,1.6995,1.69855,1.69895,171400000.0
2009-02-24 08:13:00,1.699,1.69985,1.6986,1.6992,107400000.0
2009-02-24 08:14:00,1.6993,1.7006,1.69925,1.69925,175800000.0
2009-02-24 08:15:00,1.69955,1.6999,1.6995,1.6996,130200000.0
2009-02-24 08:16:00,1.6997,1.6999,1.69935,1.6995,160200000.0
2009-02-24 08:17:00,1.6995,1.6997,1.6995,1.6997,119200000.0
2009-02-24 08:18:00,1.6997,1.6999,1.69965,1.6998,96000000.0
2009-02-24 08:19:00,1.69985,1.7006,1.6998,1.7003,101000000.0
2009-02-24 08:20:00,1.70035,1.7006,1.70025,1.70035,91800000.0
2009-02-24 08:21:00,1.70035,1.70045,1.70035,1.70045,86600000.0
2009-02-24 08:22:00,1.7004,1.7005,1.7003,1.7003,111600000.0
2009-02-24 08:23:00,1.7003,1.70065,1.7,1.70035,54000000.0
2009-02-24 08:24:00,1.70035,1.7004,1.70025,1.7004,27600000.0
2009-02-24 08:25:00,1.70035,1.70045,1.70025,1.70045,34200000.0
2009-02-24 08:26:00,1.70035,1.7005,1.7001,1.7003,102200000.0
2009-02-24 08:27:00,1.70035,1.7008,1.70035,1.70045,106400000.0
2009-02-24 08:28:00,1.70045,1.7013,1.70015,1.7013,62200000.0
2009-02-24 08:29:00,1.70135,1.7019,1.7013,1.7017,124400000.0
2009-02-24 08:30:00,1.7017,1.7021,1.70135,1.70145,170000000.0
2009-02-24 08:31:00,1.7014,1.70145,1.70095,1.70115,59800000.0
2009-02-24 08:32:00,1.70105,1.70125,1.70065,1.70075,121800000.0
2009-02-24 08:33:00,1.7009,1.70105,1.69985,1.7001,147000000.0
2009-02-24 08:34:00,1.70015,1.7002,1.69985,1.7001,38800000.0
2009-02-24 08:35:00,1.70005,1.7002,1.69965,1.69995,133600000.0
2009-02-24 08:36:00,1.6998,1.70005,1.69925,1.6994,232600000.0
2009-02-24 08:37:00,1.69925,1.6998,1.69925,1.6997,233200000.0
2009-02-24 08:38:00,1.69965,1.69975,1.6993,1.69935,252600000.0
2009-02-24 08:39:00,1.69935,1.69945,1.69845,1.69855,339000000.0
2009-02-24 08:40:00,1.69855,1.6989,1.69755,1.6979,377600000.0
2009-02-24 08:41:00,1.6979,1.6984,1.69745,1.69745,228200000.0
2009-02-24 08:42:00,1.69755,1.6976,1.69745,1.69745,118600000.0
2009-02-24 08:43:00,1.6975,1.6977,1.69735,1.69765,217200000.0
2009-02-24 08:44:00,1.69765,1.6989,1.69765,1.6983,308200000.0
2009-02-24 08:45:00,1.6983,1.69895,1.6983,1.6989,100000000.0
2009-02-24 08:46:00,1.6988,1.6988,1.69845,1.6986,158400000.0
2009-02-24 08:47:00,1.6986,1.6987,1.6984,1.6987,177400000.0
2009-02-24 08:48:00,1.6987,1.6987,1.69775,1.6983,265000000.0
2009-02-24 08:49:00,1.69835,1.69835,1.6976,1.69765,178800000.0
2009-02-24 08:50:00,1.6976,1.698,1.69755,1.69785,220400000.0
2009-02-24 08:51:00,1.6979,1.69805,1.69755,1.69755,211200000.0
2009-02-24 08:52:00,1.69765,1.69805,1.69765,1.698,124000000.0
2009-02-24 08:53:00,1.69805,1.69805,1.6972,1.6972,301600000.0
2009-02-24 08:54:00,1.6972,1.6972,1.6963,1.6965,290000000.0
2009-02-24 08:55:00,1.69645,1.69655,1.696,1.69605,229200000.0
2009-02-24 08:56:00,1.69615,1.69635,1.6955,1.69555,342800000.0
2009-02-24 08:57:00,1.6956,1.69565,1.6949,1.69495,197400000.0
2009-02-24 08:58:00,1.69515,1.6953,1.6933,1.69335,352200000.0
2009-02-24 08:59:00,1.69345,1.6939,1.69235,1.69235,428600000.0
2009-02-24 09:00:00,1.69235,1.69255,1.6906,1.6924,611800000.0
2009-02-24 09:01:00,1.69245,1.69315,1.6924,1.69315,363600000.0
2009-02-24 09:02:00,1.6931,1.6935,1.69205,1.69215,328200000.0
2009-02-24 09:03:00,1.69225,1.6924,1.69095,1.69185,339200000.0
2009-02-24 09:04:00,1.69185,1.6925,1.6918,1.6925,610800000.0
2009-02-24 09:05:00,1.69265,1.69265,1.69165,1.692,625600000.0
2009-02-24 09:06:00,1.69205,1.6924,1.6915,1.6919,419200000.0
2009-02-24 09:07:00,1.6918,1.6934,1.69155,1.69275,448200000.0
2009-02-24 09:08:00,1.69275,1.69285,1.69255,1.6928,251600000.0
2009-02-24 09:09:00,1.69245,1.69295,1.69245,1.69295,253200000.0
2009-02-24 09:10:00,1.69295,1.6942,1.6928,1.6942,324800000.0
2009-02-24 09:11:00,1.69415,1.69515,1.69415,1.6946,312400000.0
2009-02-24 09:12:00,1.6947,1.69545,1.69465,1.695,219000000.0
2009-02-24 09:13:00,1.695,1.6952,1.69475,1.69515,228400000.0
2009-02-24 09:14:00,1.6953,1.69615,1.69515,1.696,461400000.0
2009-02-24 09:15:00,1.6952,1.6952,1.6931,1.69355,425800000.0
2009-02-24 09:16:00,1.6935,1.69395,1.69225,1.6925,481600000.0
2009-02-24 09:17:00,1.6925,1.6927,1.6901,1.691,503600000.0
2009-02-24 09:18:00,1.6911,1.69165,1.691,1.691,455200000.0
2009-02-24 09:19:00,1.691,1.691,1.6903,1.69095,356000000.0
2009-02-24 09:20:00,1.69105,1.6912,1.69035,1.69105,196600000.0
2009-02-24 09:21:00,1.69105,1.6911,1.69045,1.69075,212600000.0
2009-02-24 09:22:00,1.69075,1.69155,1.69045,1.6912,297200000.0
2009-02-24 09:23:00,1.6912,1.69145,1.69105,1.6913,220800000.0
2009-02-24 09:24:00,1.69135,1.6917,1.69115,1.69125,207400000.0
2009-02-24 09:25:00,1.6913,1.6916,1.6911,1.6915,183200000.0
2009-02-24 09:26:00,1.6916,1.69195,1.6913,1.69165,271200000.0
2009-02-24 09:27:00,1.6917,1.6917,1.69125,1.69125,315200000.0
2009-02-24 09:28:00,1.69125,1.69215,1.69125,1.6921,211200000.0
2009-02-24 09:29:00,1.6921,1.69265,1.692,1.69255,239200000.0
2009-02-24 09:30:00,1.69255,1.6926,1.69225,1.69245,204400000.0
2009-02-24 09:31:00,1.69245,1.6925,1.69085,1.69125,533400000.0
2009-02-24 09:32:00,1.69085,1.69185,1.69085,1.69135,442800000.0
2009-02-24 09:33:00,1.69135,1.69195,1.69115,1.6912,484800000.0
2009-02-24 09:34:00,1.69085,1.69165,1.69075,1.6911,505800000.0
2009-02-24 09:35:00,1.6911,1.6921,1.69095,1.6917,512400000.0
2009-02-24 09:36:00,1.69175,1.6919,1.6913,1.6914,352800000.0
2009-02-24 09:37:00,1.69135,1.6914,1.6908,1.6913,470000000.0
2009-02-24 09:38:00,1.69125,1.6918,1.69085,1.69085,431200000.0
2009-02-24 09:39:00,1.6908,1.69125,1.69015,1.6912,495600000.0
2009-02-24 09:40:00,1.6908,1.6915,1.69075,1.69125,587600000.0
2009-02-24 09:41:00,1.69125,1.6914,1.69075,1.6914,532200000.0
2009-02-24 09:42:00,1.69145,1.69185,1.69125,1.69135,355000000.0
2009-02-24 09:43:00,1.69135,1.6916,1.6909,1.6915,301000000.0
2009-02-24 09:44:00,1.69165,1.69195,1.69105,1.69165,475200000.0
2009-02-24 09:45:00,1.69155,1.69205,1.6913,1.6913,316600000.0
2009-02-24 09:46:00,1.6913,1.69145,1.69105,1.69125,349800000.0
2009-02-24 09:47:00,1.69125,1.69135,1.6904,1.69075,275200000.0
2009-02-24 09:48:00,1.69075,1.69095,1.69045,1.69065,450200000.0
2009-02-24 09:49:00,1.69065,1.691,1.69015,1.6905,391800000.0
2009-02-24 09:50:00,1.6905,1.6907,1.69015,1.69045,243800000.0
2009-02-24 09:51:00,1.69045,1.69055,1.6899,1.68995,419200000.0
2009-02-24 09:52:00,1.69,1.69015,1.68875,1.68935,332700001.0
2009-02-24 09:53:00,1.68945,1.68945,1.68795,1.68815,273500000.0
2009-02-24 09:54:00,1.68795,1.6881,1.6875,1.6878,466400000.0
2009-02-24 09:55:00,1.6878,1.6881,1.6875,1.6877,243200000.0
2009-02-24 09:56:00,1.6876,1.6885,1.6875,1.68825,230800000.0
2009-02-24 09:57:00,1.68815,1.6891,1.68815,1.6891,296200000.0
2009-02-24 09:58:00,1.6891,1.6894,1.6888,1.68925,297400000.0
2009-02-24 09:59:00,1.68925,1.68925,1.68745,1.6875,362800000.0
2009-02-24 10:00:00,1.6875,1.68755,1.6863,1.68645,265400000.0
2009-02-24 10:01:00,1.68645,1.6888,1.68645,1.6882,282300000.0
2009-02-24 10:02:00,1.6882,1.68885,1.6882,1.68885,302400000.0
2009-02-24 10:03:00,1.68885,1.6889,1.688,1.6884,455000000.0
2009-02-24 10:04:00,1.68855,1.68885,1.68825,1.6883,542200000.0
2009-02-24 10:05:00,1.6883,1.68945,1.6883,1.6894,209400000.0
2009-02-24 10:06:00,1.6894,1.6897,1.6892,1.6893,186600000.0
2009-02-24 10:07:00,1.6893,1.6901,1.6888,1.6888,403000000.0
2009-02-24 10:08:00,1.6888,1.689,1.6882,1.6882,443800000.0
2009-02-24 10:09:00,1.68835,1.68985,1.68815,1.6897,435200000.0
2009-02-24 10:10:00,1.6897,1.6897,1.68855,1.6888,253200000.0
2009-02-24 10:11:00,1.6888,1.68915,1.68805,1.68875,300400000.0
2009-02-24 10:12:00,1.6888,1.68905,1.68835,1.6886,338000000.0
2009-02-24 10:13:00,1.6887,1.6887,1.68765,1.6877,473400000.0
2009-02-24 10:14:00,1.68775,1.68815,1.68735,1.6879,340400000.0
2009-02-24 10:15:00,1.6878,1.68815,1.68775,1.68795,366999999.0
2009-02-24 10:16:00,1.68795,1.68855,1.6879,1.6884,445400000.0
2009-02-24 10:17:00,1.6884,1.6889,1.68815,1.68835,415200000.0
2009-02-24 10:18:00,1.68835,1.68835,1.6864,1.6865,607200000.0
2009-02-24 10:19:00,1.6866,1.68675,1.68475,1.6853,501200000.0
2009-02-24 10:20:00,1.6854,1.68615,1.68525,1.6857,456800000.0
2009-02-24 10:21:00,1.6857,1.6862,1.6854,1.68585,489400000.0
2009-02-24 10:22:00,1.68585,1.68605,1.6851,1.6854,303200000.0
2009-02-24 10:23:00,1.68545,1.686,1.6854,1.6859,392600000.0
2009-02-24 10:24:00,1.6859,1.6862,1.68565,1.6858,407000000.0
2009-02-24 10:25:00,1.6858,1.6865,1.6858,1.68595,468000000.0
2009-02-24 10:26:00,1.68595,1.6867,1.68595,1.6865,468200000.0
2009-02-24 10:27:00,1.6863,1.6867,1.68595,1.68595,424800000.0
2009-02-24 10:28:00,1.68595,1.6863,1.6857,1.68625,338200000.0
2009-02-24 10:29:00,1.68625,1.6865,1.68565,1.686,325400000.0
2009-02-24 10:30:00,1.686,1.68645,1.68555,1.68615,370600000.0
2009-02-24 10:31:00,1.68615,1.6865,1.68595,1.68635,337800000.0
2009-02-24 10:32:00,1.68635,1.6882,1.68635,1.68795,488800000.0
2009-02-24 10:33:00,1.68805,1.68805,1.68735,1.68775,403000000.0
2009-02-24 10:34:00,1.68775,1.68775,1.687,1.68765,594600000.0
2009-02-24 10:35:00,1.6876,1.68765,1.6867,1.68675,247400000.0
2009-02-24 10:36:00,1.6867,1.6867,1.68595,1.6861,234600000.0
2009-02-24 10:37:00,1.68615,1.68655,1.68595,1.68615,377000000.0
2009-02-24 10:38:00,1.68625,1.6871,1.68585,1.6869,400400000.0
2009-02-24 10:39:00,1.6871,1.68765,1.6868,1.68685,322000000.0
2009-02-24 10:40:00,1.68685,1.687,1.6865,1.6869,223600000.0
2009-02-24 10:41:00,1.6869,1.6874,1.68595,1.6861,434200000.0
2009-02-24 10:42:00,1.6861,1.68705,1.68575,1.68705,519800000.0
2009-02-24 10:43:00,1.687,1.688,1.68635,1.6865,550800000.0
2009-02-24 10:44:00,1.68635,1.6865,1.68585,1.68615,331400000.0
2009-02-24 10:45:00,1.6862,1.68665,1.6858,1.68665,486000000.0
2009-02-24 10:46:00,1.68665,1.68665,1.6861,1.68645,401200000.0
2009-02-24 10:47:00,1.6864,1.68655,1.6861,1.6864,309800000.0
2009-02-24 10:48:00,1.6864,1.6864,1.68435,1.68475,512400000.0
2009-02-24 10:49:00,1.6848,1.68545,1.6841,1.68435,356400000.0
2009-02-24 10:50:00,1.68435,1.6845,1.68385,1.6845,258200000.0
2009-02-24 10:51:00,1.68445,1.68515,1.68435,1.6851,529600000.0
2009-02-24 10:52:00,1.68515,1.6852,1.68425,1.6849,409400000.0
2009-02-24 10:53:00,1.6849,1.68495,1.68335,1.68375,471200000.0
2009-02-24 10:54:00,1.6837,1.6841,1.6834,1.68385,709600000.0
2009-02-24 10:55:00,1.6835,1.68385,1.6829,1.683,512200000.0
2009-02-24 10:56:00,1.6831,1.6837,1.6827,1.68355,527000000.0
2009-02-24 10:57:00,1.68355,1.68355,1.68285,1.68335,365400000.0
2009-02-24 10:58:00,1.68335,1.68395,1.68315,1.6836,726800000.0
2009-02-24 10:59:00,1.6836,1.68455,1.68335,1.68385,267200000.0
2009-02-24 11:00:00,1.6838,1.68435,1.68325,1.68325,194400000.0
2009-02-24 11:01:00,1.68325,1.684,1.6829,1.6829,365800000.0
2009-02-24 11:02:00,1.683,1.6836,1.6826,1.6835,545600000.0
2009-02-24 11:03:00,1.6834,1.68385,1.683,1.6836,649000000.0
2009-02-24 11:04:00,1.68365,1.68365,1.68295,1.6833,498800000.0
2009-02-24 11:05:00,1.6833,1.68345,1.68235,1.6829,507200000.0
2009-02-24 11:06:00,1.68285,1.6837,1.68265,1.68325,438400000.0
2009-02-24 11:07:00,1.6833,1.68405,1.683,1.6837,368800000.0
2009-02-24 11:08:00,1.6837,1.68475,1.683,1.68335,634999998.0
2009-02-24 11:09:00,1.68335,1.68345,1.6828,1.68345,171000000.0
2009-02-24 11:10:00,1.6835,1.6836,1.6831,1.6831,194000000.0
2009-02-24 11:11:00,1.6831,1.6835,1.6827,1.6835,373200000.0
2009-02-24 11:12:00,1.6835,1.68405,1.68325,1.6838,416000000.0
2009-02-24 11:13:00,1.68385,1.6841,1.6838,1.6839,204000000.0
2009-02-24 11:14:00,1.68375,1.6841,1.68355,1.68385,721600000.0
2009-02-24 11:15:00,1.6837,1.6838,1.683,1.6835,226800000.0
2009-02-24 11:16:00,1.6836,1.6849,1.6836,1.68425,492600000.0
2009-02-24 11:17:00,1.6842,1.6843,1.6831,1.6832,450800000.0
2009-02-24 11:18:00,1.68325,1.6834,1.6826,1.68285,465199999.0
2009-02-24 11:19:00,1.68285,1.6831,1.68245,1.6827,484600000.0
2009-02-24 11:20:00,1.6827,1.6832,1.6822,1.68225,345800000.0
2009-02-24 11:21:00,1.68225,1.6828,1.68225,1.68265,279200000.0
2009-02-24 11:22:00,1.68265,1.68305,1.6823,1.6825,342400000.0
2009-02-24 11:23:00,1.6825,1.6827,1.6813,1.68215,516799999.0
2009-02-24 11:24:00,1.68215,1.6827,1.68205,1.68255,485400001.0
2009-02-24 11:25:00,1.6826,1.6826,1.68145,1.68185,562000000.0
2009-02-24 11:26:00,1.68175,1.68175,1.6799,1.6801,938399999.0
2009-02-24 11:27:00,1.6801,1.6801,1.6789,1.67925,715400002.0
2009-02-24 11:28:00,1.67925,1.68005,1.67925,1.67965,665400001.0
2009-02-24 11:29:00,1.67965,1.6797,1.67725,1.67745,656200000.0
2009-02-24 11:30:00,1.67755,1.67765,1.6764,1.67695,419800000.0
2009-02-24 11:31:00,1.67695,1.6778,1.6768,1.67775,405600000.0
2009-02-24 11:32:00,1.67765,1.6779,1.67695,1.67695,406400000.0
2009-02-24 11:33:00,1.677,1.67735,1.67655,1.67685,696600000.0
2009-02-24 11:34:00,1.67685,1.67715,1.6759,1.6766,377000000.0
2009-02-24 11:35:00,1.67665,1.6769,1.676,1.6763,451000000.0
2009-02-24 11:36:00,1.67625,1.67665,1.67605,1.67625,321200000.0
2009-02-24 11:37:00,1.67625,1.677,1.67615,1.67675,309800000.0
2009-02-24 11:38:00,1.6769,1.6774,1.67675,1.6769,317400000.0
2009-02-24 11:39:00,1.6769,1.6769,1.67615,1.6763,375600000.0
2009-02-24 11:40:00,1.6763,1.6765,1.67595,1.676,367600000.0
2009-02-24 11:41:00,1.67595,1.67595,1.6742,1.6747,468200000.0
2009-02-24 11:42:00,1.6747,1.67495,1.6742,1.6748,427800000.0
2009-02-24 11:43:00,1.675,1.6762,1.6749,1.67535,444000000.0
2009-02-24 11:44:00,1.67535,1.6774,1.675,1.67685,578800000.0
2009-02-24 11:45:00,1.67695,1.6779,1.67685,1.67695,490800000.0
2009-02-24 11:46:00,1.67695,1.6778,1.6754,1.67775,456600000.0
2009-02-24 11:47:00,1.67775,1.67775,1.6758,1.67585,532600000.0
2009-02-24 11:48:00,1.6759,1.6759,1.67455,1.67525,466800000.0
2009-02-24 11:49:00,1.67535,1.67615,1.67485,1.67595,476600000.0
2009-02-24 11:50:00,1.67595,1.6761,1.67515,1.6761,412600000.0
2009-02-24 11:51:00,1.67645,1.6774,1.67645,1.67725,402200000.0
2009-02-24 11:52:00,1.67725,1.6775,1.67695,1.6773,387800000.0
2009-02-24 11:53:00,1.6772,1.67795,1.6772,1.6776,435800000.0
2009-02-24 11:54:00,1.6776,1.678,1.6764,1.6764,547000000.0
2009-02-24 11:55:00,1.6765,1.6771,1.67645,1.6771,569200000.0
2009-02-24 11:56:00,1.67715,1.67725,1.6765,1.6771,540600000.0
2009-02-24 11:57:00,1.6771,1.67715,1.67665,1.677,602000000.0
2009-02-24 11:58:00,1.677,1.67715,1.6766,1.677,248800000.0
2009-02-24 11:59:00,1.677,1.67725,1.67425,1.6745,569800000.0
2009-02-24 12:00:00,1.67455,1.67495,1.6741,1.67485,363400000.0
2009-02-24 12:01:00,1.67485,1.67605,1.67485,1.67605,412800000.0
2009-02-24 12:02:00,1.67595,1.67625,1.6755,1.6762,422000000.0
2009-02-24 12:03:00,1.67625,1.67745,1.676,1.6768,453400000.0
2009-02-24 12:04:00,1.67685,1.6775,1.6766,1.6767,300000000.0
2009-02-24 12:05:00,1.67715,1.67745,1.6764,1.67665,377600000.0
2009-02-24 12:06:00,1.67665,1.67755,1.67655,1.67735,194600000.0
2009-02-24 12:07:00,1.67735,1.67805,1.67735,1.678,365400000.0
2009-02-24 12:08:00,1.678,1.67855,1.67755,1.6785,274400000.0
2009-02-24 12:09:00,1.67855,1.67895,1.6784,1.6787,197200000.0
2009-02-24 12:10:00,1.67865,1.67915,1.67795,1.67815,370000000.0
2009-02-24 12:11:00,1.67815,1.6791,1.67805,1.67875,332600000.0
2009-02-24 12:12:00,1.67865,1.6791,1.67775,1.67785,322400000.0
2009-02-24 12:13:00,1.67785,1.67825,1.67765,1.6781,251600000.0
2009-02-24 12:14:00,1.67805,1.67825,1.6775,1.6776,209400000.0
2009-02-24 12:15:00,1.67765,1.6778,1.67615,1.6767,390200000.0
2009-02-24 12:16:00,1.6767,1.6768,1.6757,1.6759,543200000.0
2009-02-24 12:17:00,1.67585,1.6764,1.67585,1.67615,327000000.0
2009-02-24 12:18:00,1.67615,1.6762,1.67575,1.6759,390800000.0
2009-02-24 12:19:00,1.6759,1.676,1.67535,1.67585,409600000.0
2009-02-24 12:20:00,1.6757,1.6761,1.67555,1.6759,309000001.0
2009-02-24 12:21:00,1.67595,1.67595,1.67575,1.6759,163600000.0
2009-02-24 12:22:00,1.6759,1.676,1.67575,1.6759,272800000.0
2009-02-24 12:23:00,1.6759,1.6763,1.67565,1.676,360000000.0
2009-02-24 12:24:00,1.676,1.6763,1.6756,1.6762,249400000.0
2009-02-24 12:25:00,1.6761,1.67615,1.6757,1.6757,377800000.0
2009-02-24 12:26:00,1.6756,1.67605,1.67555,1.6758,253400000.0
2009-02-24 12:27:00,1.6758,1.676,1.6757,1.676,213000000.0
2009-02-24 12:28:00,1.676,1.6761,1.6758,1.676,211400000.0
2009-02-24 12:29:00,1.67605,1.6774,1.67585,1.6774,259400000.0
2009-02-24 12:30:00,1.67745,1.67745,1.67645,1.67685,509000000.0
2009-02-24 12:31:00,1.67705,1.6772,1.6766,1.6771,190400000.0
2009-02-24 12:32:00,1.6771,1.6771,1.67685,1.6771,194200000.0
2009-02-24 12:33:00,1.677,1.67765,1.67695,1.6775,474600000.0
2009-02-24 12:34:00,1.6774,1.67785,1.67735,1.67745,285200000.0
2009-02-24 12:35:00,1.67745,1.6777,1.6773,1.67755,359000000.0
2009-02-24 12:36:00,1.67755,1.67795,1.677,1.67715,553600000.0
2009-02-24 12:37:00,1.67715,1.67775,1.6771,1.67735,371600000.0
2009-02-24 12:38:00,1.67745,1.67825,1.67735,1.67825,654400000.0
2009-02-24 12:39:00,1.67825,1.67865,1.67825,1.6785,473400000.0
2009-02-24 12:40:00,1.67845,1.6789,1.6782,1.6789,671600000.0
2009-02-24 12:41:00,1.679,1.6796,1.6789,1.6793,541600000.0
2009-02-24 12:42:00,1.67925,1.67945,1.6789,1.67935,452600000.0
2009-02-24 12:43:00,1.67935,1.68035,1.6786,1.67915,493600000.0
2009-02-24 12:44:00,1.67915,1.67945,1.6788,1.67905,389600000.0
2009-02-24 12:45:00,1.67905,1.6799,1.67885,1.67955,354000000.0
2009-02-24 12:46:00,1.67945,1.68055,1.6794,1.6796,483400000.0
2009-02-24 12:47:00,1.6796,1.68035,1.67945,1.67975,410000000.0
2009-02-24 12:48:00,1.6797,1.68025,1.67935,1.67975,376800000.0
2009-02-24 12:49:00,1.67975,1.67985,1.67885,1.6798,430600000.0
2009-02-24 12:50:00,1.6798,1.67995,1.67815,1.6785,508999999.0
2009-02-24 12:51:00,1.6785,1.67975,1.67835,1.6792,714599999.0
2009-02-24 12:52:00,1.6792,1.68005,1.6787,1.6798,656000000.0
2009-02-24 12:53:00,1.67985,1.6803,1.679,1.6803,347600000.0
2009-02-24 12:54:00,1.6803,1.6804,1.6797,1.68015,304800000.0
2009-02-24 12:55:00,1.6802,1.68045,1.6795,1.6801,299000000.0
2009-02-24 12:56:00,1.6801,1.6804,1.67965,1.68005,440000001.0
2009-02-24 12:57:00,1.68025,1.6804,1.67895,1.6795,625199999.0
2009-02-24 12:58:00,1.6795,1.68175,1.67935,1.68165,785400000.0
2009-02-24 12:59:00,1.68145,1.68165,1.6809,1.68115,437000000.0
2009-02-24 13:00:00,1.68115,1.6845,1.68105,1.6843,377200000.0
2009-02-24 13:01:00,1.6844,1.6844,1.68275,1.68305,367000001.0
2009-02-24 13:02:00,1.6829,1.68345,1.682,1.68225,773600000.0
2009-02-24 13:03:00,1.6824,1.68245,1.68195,1.6821,396600000.0
2009-02-24 13:04:00,1.6821,1.68395,1.68195,1.6839,551800000.0
2009-02-24 13:05:00,1.6838,1.68485,1.6838,1.6844,431800000.0
2009-02-24 13:06:00,1.6843,1.6848,1.6839,1.684,514000000.0
2009-02-24 13:07:00,1.6839,1.68435,1.6838,1.6838,294600000.0
2009-02-24 13:08:00,1.6838,1.68415,1.6828,1.68285,654800000.0
2009-02-24 13:09:00,1.6828,1.6829,1.68225,1.6825,493599999.0
2009-02-24 13:10:00,1.6825,1.68365,1.6825,1.68365,425400000.0
2009-02-24 13:11:00,1.68365,1.68395,1.6827,1.6827,570800000.0
2009-02-24 13:12:00,1.6827,1.6831,1.6822,1.6825,528400000.0
2009-02-24 13:13:00,1.68245,1.68295,1.68235,1.68295,491800000.0
2009-02-24 13:14:00,1.6829,1.68305,1.68075,1.68095,368800000.0
2009-02-24 13:15:00,1.68095,1.6814,1.6808,1.6814,217000000.0
2009-02-24 13:16:00,1.6814,1.682,1.6814,1.6819,230600000.0
2009-02-24 13:17:00,1.6819,1.6822,1.6819,1.68205,218600000.0
2009-02-24 13:18:00,1.6822,1.6822,1.6814,1.68155,191400000.0
2009-02-24 13:19:00,1.68145,1.6816,1.6814,1.6816,213600000.0
2009-02-24 13:20:00,1.6816,1.68185,1.681,1.6814,300000000.0
2009-02-24 13:21:00,1.6813,1.6819,1.681,1.6816,381400000.0
2009-02-24 13:22:00,1.6816,1.6817,1.6812,1.6814,375800000.0
2009-02-24 13:23:00,1.6814,1.6814,1.68085,1.6809,294000000.0
2009-02-24 13:24:00,1.6809,1.68105,1.6806,1.68065,254000000.0
2009-02-24 13:25:00,1.68065,1.68085,1.68045,1.6808,303200000.0
2009-02-24 13:26:00,1.68075,1.68135,1.6807,1.6812,194000000.0
2009-02-24 13:27:00,1.68125,1.68145,1.68105,1.68135,257000000.0
2009-02-24 13:28:00,1.6815,1.68155,1.68095,1.68095,144400000.0
2009-02-24 13:29:00,1.68095,1.6813,1.68095,1.68115,199000000.0
2009-02-24 13:30:00,1.68105,1.68105,1.6804,1.6806,130400000.0
2009-02-24 13:31:00,1.6806,1.6809,1.6805,1.68085,333200000.0
2009-02-24 13:32:00,1.6809,1.6809,1.6798,1.67985,335800000.0
2009-02-24 13:33:00,1.67985,1.67985,1.67835,1.67835,474800000.0
2009-02-24 13:34:00,1.67835,1.67835,1.6768,1.6777,431600000.0
2009-02-24 13:35:00,1.67775,1.6781,1.67735,1.6781,350400000.0
2009-02-24 13:36:00,1.6781,1.67875,1.67735,1.67735,581000000.0
2009-02-24 13:37:00,1.67735,1.67765,1.6768,1.67745,363200000.0
2009-02-24 13:38:00,1.67745,1.6793,1.67745,1.6793,620799999.0
2009-02-24 13:39:00,1.67925,1.68055,1.67925,1.68035,536000001.0
2009-02-24 13:40:00,1.6803,1.68035,1.6794,1.6802,438400000.0
2009-02-24 13:41:00,1.68025,1.6808,1.67975,1.6805,512000000.0
2009-02-24 13:42:00,1.6805,1.6816,1.68025,1.6816,506600000.0
2009-02-24 13:43:00,1.6816,1.6819,1.68105,1.6818,376000000.0
2009-02-24 13:44:00,1.6818,1.68195,1.6816,1.68165,238600000.0
2009-02-24 13:45:00,1.6817,1.6817,1.6802,1.68045,429800000.0
2009-02-24 13:46:00,1.6805,1.6809,1.68025,1.68075,259200000.0
2009-02-24 13:47:00,1.6807,1.6807,1.6799,1.68,373400000.0
2009-02-24 13:48:00,1.6802,1.6803,1.6799,1.67995,106600000.0
2009-02-24 13:49:00,1.67995,1.6802,1.67985,1.68015,196600000.0
2009-02-24 13:50:00,1.68015,1.6804,1.68,1.68035,358200000.0
2009-02-24 13:51:00,1.68035,1.6804,1.6799,1.6799,336400000.0
2009-02-24 13:52:00,1.6799,1.6807,1.67985,1.68055,315600000.0
2009-02-24 13:53:00,1.68055,1.6812,1.6805,1.681,309000000.0
2009-02-24 13:54:00,1.6809,1.6813,1.6807,1.68075,129000000.0
2009-02-24 13:55:00,1.6808,1.68095,1.6807,1.6808,219600000.0
2009-02-24 13:56:00,1.6808,1.681,1.6805,1.6807,241600000.0
2009-02-24 13:57:00,1.6807,1.68095,1.68055,1.68075,287600001.0
2009-02-24 13:58:00,1.6808,1.681,1.68075,1.68095,214200000.0
2009-02-24 13:59:00,1.68095,1.681,1.6804,1.6806,233000000.0
2009-02-24 14:00:00,1.6807,1.6814,1.6807,1.6811,520800000.0
2009-02-24 14:01:00,1.6811,1.68135,1.6806,1.68095,486400001.0
2009-02-24 14:02:00,1.6808,1.68125,1.68045,1.681,576000000.0
2009-02-24 14:03:00,1.68105,1.68125,1.6809,1.6812,408800002.0
2009-02-24 14:04:00,1.68125,1.68195,1.68105,1.68195,513399999.0
2009-02-24 14:05:00,1.68195,1.68215,1.68175,1.682,718200001.0
2009-02-24 14:06:00,1.682,1.68235,1.68185,1.68225,418399999.0
2009-02-24 14:07:00,1.68215,1.6823,1.68205,1.6822,374799999.0
2009-02-24 14:08:00,1.68235,1.68285,1.68215,1.68285,564399999.0
2009-02-24 14:09:00,1.6829,1.6829,1.68255,1.6828,328400001.0
2009-02-24 14:10:00,1.6829,1.683,1.68275,1.6828,219400000.0
2009-02-24 14:11:00,1.6828,1.6832,1.68275,1.6829,466000000.0
2009-02-24 14:12:00,1.68295,1.6842,1.68295,1.6842,550400000.0
2009-02-24 14:13:00,1.6842,1.68425,1.68395,1.6841,510000001.0
2009-02-24 14:14:00,1.6841,1.6841,1.68305,1.68355,369799999.0
2009-02-24 14:15:00,1.68355,1.6839,1.68305,1.68315,390600000.0
2009-02-24 14:16:00,1.68305,1.68315,1.6825,1.68305,649799999.0
2009-02-24 14:17:00,1.68305,1.6831,1.682,1.68205,497999999.0
2009-02-24 14:18:00,1.68205,1.6825,1.6813,1.6821,747400000.0
2009-02-24 14:19:00,1.6821,1.6827,1.6815,1.68255,411800000.0
2009-02-24 14:20:00,1.6826,1.6829,1.68145,1.68185,609600000.0
2009-02-24 14:21:00,1.68185,1.6821,1.6813,1.68205,463200000.0
2009-02-24 14:22:00,1.682,1.6832,1.6815,1.6831,365600000.0
2009-02-24 14:23:00,1.6831,1.68345,1.6827,1.68345,422200000.0
2009-02-24 14:24:00,1.6833,1.6847,1.6832,1.6845,676800002.0
2009-02-24 14:25:00,1.6847,1.68565,1.6841,1.6853,618199999.0
2009-02-24 14:26:00,1.6852,1.6852,1.6841,1.6847,625200000.0
2009-02-24 14:27:00,1.6849,1.68495,1.68445,1.68455,378200001.0
2009-02-24 14:28:00,1.68455,1.68505,1.68395,1.68505,569600000.0
2009-02-24 14:29:00,1.68505,1.68615,1.68495,1.68615,586200000.0
2009-02-24 14:30:00,1.6862,1.6865,1.68505,1.6853,568400000.0
2009-02-24 14:31:00,1.68515,1.68545,1.6844,1.6844,659600000.0
2009-02-24 14:32:00,1.68445,1.6845,1.6831,1.68375,587600000.0
2009-02-24 14:33:00,1.6837,1.6848,1.6836,1.68475,646000000.0
2009-02-24 14:34:00,1.6847,1.68505,1.68425,1.6848,591200000.0
2009-02-24 14:35:00,1.68485,1.68495,1.684,1.6841,662400000.0
2009-02-24 14:36:00,1.68415,1.6842,1.6839,1.684,590800000.0
2009-02-24 14:37:00,1.684,1.6844,1.68385,1.6839,538600000.0
2009-02-24 14:38:00,1.6839,1.68485,1.68365,1.68455,570000000.0
2009-02-24 14:39:00,1.6847,1.68505,1.6845,1.6848,297600000.0
2009-02-24 14:40:00,1.6848,1.68495,1.6843,1.68475,345600000.0
2009-02-24 14:41:00,1.6847,1.685,1.68395,1.6848,419800000.0
2009-02-24 14:42:00,1.68475,1.6848,1.6842,1.6846,806800000.0
2009-02-24 14:43:00,1.68475,1.68515,1.68475,1.68515,301600000.0
2009-02-24 14:44:00,1.68515,1.68515,1.68345,1.6835,651600000.0
2009-02-24 14:45:00,1.68365,1.68365,1.6823,1.68315,764000000.0
2009-02-24 14:46:00,1.68315,1.68315,1.6827,1.68305,535200000.0
2009-02-24 14:47:00,1.68305,1.6831,1.68205,1.6822,531400000.0
2009-02-24 14:48:00,1.6823,1.68305,1.68215,1.6826,481800000.0
2009-02-24 14:49:00,1.6825,1.6827,1.68235,1.68245,559200000.0
2009-02-24 14:50:00,1.68245,1.68265,1.6821,1.6824,650599999.0
2009-02-24 14:51:00,1.6824,1.68325,1.6824,1.683,607600000.0
2009-02-24 14:52:00,1.683,1.6831,1.68245,1.6828,532200001.0
2009-02-24 14:53:00,1.6828,1.68295,1.6826,1.68295,199600000.0
2009-02-24 14:54:00,1.68285,1.6835,1.68275,1.6835,279400000.0
2009-02-24 14:55:00,1.6835,1.6839,1.68285,1.68315,198600000.0
2009-02-24 14:56:00,1.68315,1.6836,1.68295,1.6832,595200000.0
2009-02-24 14:57:00,1.6832,1.684,1.68315,1.6838,261800000.0
2009-02-24 14:58:00,1.6838,1.6838,1.68305,1.68345,236000000.0
2009-02-24 14:59:00,1.6835,1.68375,1.68335,1.6835,300000000.0
2009-02-24 15:00:00,1.6835,1.6837,1.6831,1.6833,330800000.0
2009-02-24 15:01:00,1.6833,1.6837,1.68305,1.6837,546200001.0
2009-02-24 15:02:00,1.68365,1.68475,1.6836,1.68435,638200000.0
2009-02-24 15:03:00,1.6842,1.68505,1.68415,1.68495,442599998.0
2009-02-24 15:04:00,1.68495,1.68495,1.6841,1.68435,550800002.0
2009-02-24 15:05:00,1.68445,1.68485,1.6841,1.6845,665400000.0
2009-02-24 15:06:00,1.68455,1.6852,1.68455,1.68485,245200000.0
2009-02-24 15:07:00,1.68485,1.68505,1.6846,1.68475,537399999.0
2009-02-24 15:08:00,1.68485,1.6849,1.68415,1.6843,347799999.0
2009-02-24 15:09:00,1.6843,1.6846,1.68355,1.6837,233800000.0
2009-02-24 15:10:00,1.6837,1.6843,1.68365,1.6843,304800000.0
2009-02-24 15:11:00,1.6843,1.6844,1.6835,1.68375,387600000.0
2009-02-24 15:12:00,1.68365,1.68385,1.68285,1.683,486800000.0
2009-02-24 15:13:00,1.683,1.68345,1.68275,1.68345,586000000.0
2009-02-24 15:14:00,1.6836,1.68375,1.68265,1.6829,567800000.0
2009-02-24 15:15:00,1.68295,1.68355,1.68265,1.68325,446400000.0
2009-02-24 15:16:00,1.68325,1.6834,1.68255,1.68335,420200000.0
2009-02-24 15:17:00,1.6832,1.68365,1.68305,1.68355,315800000.0
2009-02-24 15:18:00,1.6836,1.6839,1.6833,1.6839,306000000.0
2009-02-24 15:19:00,1.6839,1.68415,1.6832,1.68355,363800000.0
2009-02-24 15:20:00,1.68365,1.6839,1.68335,1.68355,307200000.0
2009-02-24 15:21:00,1.68345,1.684,1.68345,1.68385,429800000.0
2009-02-24 15:22:00,1.68385,1.68425,1.6836,1.68375,227800000.0
2009-02-24 15:23:00,1.68375,1.68375,1.6827,1.68295,471000000.0
2009-02-24 15:24:00,1.68295,1.68355,1.6822,1.68325,610600000.0
2009-02-24 15:25:00,1.68325,1.68345,1.6821,1.6825,534600000.0
2009-02-24 15:26:00,1.6825,1.68295,1.6823,1.6827,397600000.0
2009-02-24 15:27:00,1.6827,1.68275,1.68235,1.6826,279400000.0
2009-02-24 15:28:00,1.6826,1.6832,1.68235,1.6831,324200000.0
2009-02-24 15:29:00,1.68325,1.6842,1.6831,1.6838,453200000.0
2009-02-24 15:30:00,1.6838,1.6841,1.68355,1.6837,245200000.0
2009-02-24 15:31:00,1.6837,1.6837,1.6831,1.6835,215600000.0
2009-02-24 15:32:00,1.6836,1.68455,1.6835,1.68455,499600000.0
2009-02-24 15:33:00,1.68455,1.68475,1.6843,1.6844,384000001.0
2009-02-24 15:34:00,1.6844,1.6844,1.6837,1.6839,304400000.0
2009-02-24 15:35:00,1.6839,1.6839,1.6834,1.68375,535600000.0
2009-02-24 15:36:00,1.6838,1.6839,1.68345,1.68355,463400000.0
2009-02-24 15:37:00,1.6836,1.68465,1.68345,1.68465,406200000.0
2009-02-24 15:38:00,1.68465,1.6848,1.6839,1.6846,431000000.0
2009-02-24 15:39:00,1.68465,1.6848,1.6843,1.68455,339000000.0
2009-02-24 15:40:00,1.68455,1.68495,1.68445,1.68455,387600000.0
2009-02-24 15:41:00,1.68445,1.68485,1.6841,1.68465,387000000.0
2009-02-24 15:42:00,1.6846,1.68525,1.6846,1.6852,418000000.0
2009-02-24 15:43:00,1.6852,1.68555,1.68495,1.6854,397800000.0
2009-02-24 15:44:00,1.68535,1.68555,1.68495,1.68515,332800000.0
2009-02-24 15:45:00,1.685,1.68545,1.6848,1.6852,436800000.0
2009-02-24 15:46:00,1.6852,1.6852,1.68475,1.6851,458800000.0
2009-02-24 15:47:00,1.68505,1.6851,1.6843,1.68445,324800001.0
2009-02-24 15:48:00,1.68445,1.6846,1.6827,1.6831,420800000.0
2009-02-24 15:49:00,1.6831,1.68345,1.68285,1.68345,204000000.0
2009-02-24 15:50:00,1.6835,1.68365,1.6829,1.68305,333800000.0
2009-02-24 15:51:00,1.68305,1.6835,1.68135,1.68265,554400000.0
2009-02-24 15:52:00,1.68265,1.6828,1.681,1.6813,510800000.0
2009-02-24 15:53:00,1.6813,1.68195,1.6809,1.6814,411600000.0
2009-02-24 15:54:00,1.68145,1.68195,1.6812,1.6818,494800000.0
2009-02-24 15:55:00,1.68185,1.68225,1.6816,1.68185,317000000.0
2009-02-24 15:56:00,1.6817,1.68225,1.68145,1.6816,302800000.0
2009-02-24 15:57:00,1.6816,1.6822,1.6815,1.68155,378600000.0
2009-02-24 15:58:00,1.6816,1.68175,1.6809,1.6811,395200000.0
2009-02-24 15:59:00,1.6811,1.68205,1.6811,1.68205,470600000.0
2009-02-24 16:00:00,1.68205,1.68265,1.68185,1.6819,530600000.0
2009-02-24 16:01:00,1.6819,1.6825,1.68185,1.68195,314400000.0
2009-02-24 16:02:00,1.682,1.6829,1.682,1.6826,522800000.0
2009-02-24 16:03:00,1.6826,1.6829,1.68225,1.68235,358200000.0
2009-02-24 16:04:00,1.68235,1.6844,1.68235,1.6844,418000000.0
2009-02-24 16:05:00,1.68435,1.68525,1.6842,1.68465,420600000.0
2009-02-24 16:06:00,1.6848,1.68515,1.68415,1.685,467800000.0
2009-02-24 16:07:00,1.68495,1.68615,1.68495,1.68605,491200000.0
2009-02-24 16:08:00,1.68605,1.68605,1.68525,1.68565,512600000.0
2009-02-24 16:09:00,1.68565,1.68585,1.6846,1.6848,601600000.0
2009-02-24 16:10:00,1.68475,1.68505,1.68445,1.685,505600000.0
2009-02-24 16:11:00,1.685,1.6853,1.68485,1.68515,206400000.0
2009-02-24 16:12:00,1.68515,1.6854,1.6846,1.68505,650200000.0
2009-02-24 16:13:00,1.68505,1.68625,1.68485,1.6861,541000000.0
2009-02-24 16:14:00,1.68605,1.6865,1.68535,1.6864,630800000.0
2009-02-24 16:15:00,1.68645,1.68695,1.68575,1.6859,553400000.0
2009-02-24 16:16:00,1.6859,1.68755,1.6859,1.6863,669200000.0
2009-02-24 16:17:00,1.68625,1.6866,1.6859,1.68615,614400000.0
2009-02-24 16:18:00,1.68615,1.68655,1.686,1.6864,438600000.0
2009-02-24 16:19:00,1.6864,1.687,1.6864,1.68695,426200000.0
2009-02-24 16:20:00,1.687,1.68745,1.68665,1.68675,681000000.0
2009-02-24 16:21:00,1.68675,1.6873,1.68635,1.68685,561800000.0
2009-02-24 16:22:00,1.6869,1.68725,1.6864,1.6865,448400001.0
2009-02-24 16:23:00,1.68645,1.68675,1.6844,1.6846,440400000.0
2009-02-24 16:24:00,1.6846,1.6852,1.68265,1.68385,471000000.0
2009-02-24 16:25:00,1.68385,1.68385,1.68195,1.68195,484400000.0
2009-02-24 16:26:00,1.68195,1.68255,1.6806,1.68255,430600000.0
2009-02-24 16:27:00,1.6824,1.68405,1.6824,1.6834,527800000.0
2009-02-24 16:28:00,1.6834,1.6839,1.68285,1.68295,431000000.0
2009-02-24 16:29:00,1.683,1.6832,1.682,1.6824,555400000.0
2009-02-24 16:30:00,1.6825,1.6834,1.68155,1.68165,539400000.0
2009-02-24 16:31:00,1.6817,1.682,1.6814,1.6817,313400000.0
2009-02-24 16:32:00,1.6817,1.68235,1.6811,1.6811,470200000.0
2009-02-24 16:33:00,1.6811,1.68225,1.68095,1.6816,419800000.0
2009-02-24 16:34:00,1.68165,1.68235,1.68155,1.6816,357400000.0
2009-02-24 16:35:00,1.6817,1.6833,1.68155,1.6828,392600000.0
2009-02-24 16:36:00,1.6828,1.6832,1.68235,1.6828,406800000.0
2009-02-24 16:37:00,1.6826,1.6831,1.68225,1.68295,301600000.0
2009-02-24 16:38:00,1.68295,1.68315,1.6826,1.6829,380600000.0
2009-02-24 16:39:00,1.6829,1.6832,1.68215,1.68235,330200000.0
2009-02-24 16:40:00,1.68235,1.68295,1.68235,1.68265,314200000.0
2009-02-24 16:41:00,1.68275,1.68275,1.68125,1.68175,449600000.0
2009-02-24 16:42:00,1.68175,1.68195,1.68085,1.6816,314400000.0
2009-02-24 16:43:00,1.6816,1.6817,1.68125,1.6814,250200000.0
2009-02-24 16:44:00,1.6813,1.6819,1.6809,1.6818,348800000.0
2009-02-24 16:45:00,1.68175,1.68195,1.68145,1.6816,268000000.0
2009-02-24 16:46:00,1.6817,1.6822,1.68155,1.6821,415000000.0
2009-02-24 16:47:00,1.6821,1.6827,1.6819,1.6819,384400000.0
2009-02-24 16:48:00,1.68205,1.68205,1.68145,1.68165,354600000.0
2009-02-24 16:49:00,1.68165,1.6821,1.68135,1.6815,405600000.0
2009-02-24 16:50:00,1.68155,1.68185,1.68115,1.68175,242800000.0
2009-02-24 16:51:00,1.68175,1.6819,1.6811,1.6811,327400000.0
2009-02-24 16:52:00,1.6811,1.6815,1.6807,1.68075,405000000.0
2009-02-24 16:53:00,1.68065,1.6808,1.6802,1.68045,469200000.0
2009-02-24 16:54:00,1.68045,1.681,1.68025,1.68095,352200000.0
2009-02-24 16:55:00,1.6809,1.68155,1.68075,1.681,428200000.0
2009-02-24 16:56:00,1.68095,1.68115,1.6807,1.6811,656800000.0
2009-02-24 16:57:00,1.68105,1.68115,1.6806,1.6807,494000000.0
2009-02-24 16:58:00,1.6807,1.68085,1.6806,1.6807,549800000.0
2009-02-24 16:59:00,1.68075,1.68075,1.6792,1.6801,326800000.0
2009-02-24 17:00:00,1.68005,1.68125,1.6797,1.68105,450200000.0
2009-02-24 17:01:00,1.68105,1.6823,1.68075,1.68205,428200000.0
2009-02-24 17:02:00,1.68205,1.6823,1.681,1.68135,461200000.0
2009-02-24 17:03:00,1.6813,1.6817,1.68055,1.681,547400000.0
2009-02-24 17:04:00,1.68095,1.681,1.6805,1.68075,508600000.0
2009-02-24 17:05:00,1.68075,1.681,1.68025,1.68065,384800000.0
2009-02-24 17:06:00,1.6807,1.6812,1.68005,1.6807,392400000.0
2009-02-24 17:07:00,1.68065,1.6807,1.68005,1.6804,319400000.0
2009-02-24 17:08:00,1.6803,1.6807,1.67985,1.68015,383400000.0
2009-02-24 17:09:00,1.6801,1.68095,1.6797,1.68055,307200000.0
2009-02-24 17:10:00,1.6805,1.68125,1.67995,1.68075,486600000.0
2009-02-24 17:11:00,1.68065,1.68085,1.6803,1.68065,289600000.0
2009-02-24 17:12:00,1.6807,1.6807,1.6798,1.68,361199999.0
2009-02-24 17:13:00,1.68,1.68095,1.68,1.68015,423400000.0
2009-02-24 17:14:00,1.6801,1.681,1.67965,1.6804,447200000.0
2009-02-24 17:15:00,1.68055,1.6806,1.67935,1.6797,573800000.0
2009-02-24 17:16:00,1.67965,1.67995,1.67915,1.67925,497800000.0
2009-02-24 17:17:00,1.67925,1.6795,1.67815,1.67865,428600000.0
2009-02-24 17:18:00,1.67865,1.6788,1.67825,1.67865,403400000.0
2009-02-24 17:19:00,1.6787,1.67935,1.6783,1.6786,393800000.0
2009-02-24 17:20:00,1.67875,1.67875,1.67795,1.67795,512000000.0
2009-02-24 17:21:00,1.6779,1.67805,1.6773,1.6773,572800000.0
2009-02-24 17:22:00,1.6773,1.67775,1.6769,1.67755,433200000.0
2009-02-24 17:23:00,1.6775,1.6777,1.6772,1.6775,222800000.0
2009-02-24 17:24:00,1.67755,1.67815,1.67745,1.67795,343600000.0
2009-02-24 17:25:00,1.67795,1.6783,1.67775,1.6778,340400000.0
2009-02-24 17:26:00,1.67775,1.67845,1.6773,1.6783,450800000.0
2009-02-24 17:27:00,1.67835,1.67915,1.67835,1.67915,393400000.0
2009-02-24 17:28:00,1.67915,1.6802,1.67895,1.68,472000000.0
2009-02-24 17:29:00,1.68,1.68035,1.67965,1.68035,380400000.0
2009-02-24 17:30:00,1.68045,1.6808,1.67945,1.68065,457000000.0
2009-02-24 17:31:00,1.68065,1.681,1.68035,1.68085,549000000.0
2009-02-24 17:32:00,1.68085,1.68145,1.68075,1.68115,384400000.0
2009-02-24 17:33:00,1.68115,1.68195,1.68115,1.6819,479600000.0
2009-02-24 17:34:00,1.68205,1.68265,1.6818,1.68235,502200000.0
2009-02-24 17:35:00,1.68235,1.68275,1.6816,1.6826,469400000.0
2009-02-24 17:36:00,1.68265,1.6827,1.6818,1.682,441000000.0
2009-02-24 17:37:00,1.6821,1.6824,1.6814,1.68175,424800000.0
2009-02-24 17:38:00,1.68175,1.68175,1.6811,1.6811,612400000.0
2009-02-24 17:39:00,1.6811,1.68195,1.6809,1.6819,422800000.0
2009-02-24 17:40:00,1.68195,1.6825,1.6819,1.6819,459000000.0
2009-02-24 17:41:00,1.68195,1.68205,1.6811,1.6812,431400000.0
2009-02-24 17:42:00,1.6812,1.6814,1.6807,1.681,316800000.0
2009-02-24 17:43:00,1.68105,1.68205,1.68065,1.68185,436400000.0
2009-02-24 17:44:00,1.68185,1.68215,1.68155,1.682,455400000.0
2009-02-24 17:45:00,1.68195,1.68365,1.68175,1.68365,424200000.0
2009-02-24 17:46:00,1.68375,1.68455,1.6837,1.68435,498800000.0
2009-02-24 17:47:00,1.6845,1.68465,1.6833,1.6833,491100000.0
2009-02-24 17:48:00,1.68335,1.6836,1.683,1.68335,395000000.0
2009-02-24 17:49:00,1.68335,1.68365,1.6824,1.68315,436000000.0
2009-02-24 17:50:00,1.68315,1.68485,1.68285,1.68405,540000000.0
2009-02-24 17:51:00,1.68405,1.6844,1.6837,1.6839,583800000.0
2009-02-24 17:52:00,1.68395,1.6844,1.6826,1.6827,604400000.0
2009-02-24 17:53:00,1.6827,1.6834,1.6826,1.68285,347600000.0
2009-02-24 17:54:00,1.68275,1.68285,1.6825,1.68255,418000000.0
2009-02-24 17:55:00,1.6826,1.68315,1.6826,1.68295,364200000.0
2009-02-24 17:56:00,1.68305,1.6842,1.68305,1.68405,500600000.0
2009-02-24 17:57:00,1.6841,1.68425,1.6833,1.6833,483800000.0
2009-02-24 17:58:00,1.6833,1.68355,1.6829,1.68335,706399999.0
2009-02-24 17:59:00,1.6833,1.68335,1.6824,1.6829,495600000.0
2009-02-24 18:00:00,1.6829,1.6834,1.6825,1.6832,446000000.0
2009-02-24 18:01:00,1.6831,1.68335,1.68255,1.68275,266800000.0
2009-02-24 18:02:00,1.68275,1.6832,1.68245,1.6831,424800000.0
2009-02-24 18:03:00,1.6831,1.68345,1.6829,1.6832,450800000.0
2009-02-24 18:04:00,1.68335,1.6839,1.68305,1.6839,402600000.0
2009-02-24 18:05:00,1.6839,1.684,1.6828,1.6833,286000000.0
2009-02-24 18:06:00,1.68315,1.68385,1.68315,1.6834,260000000.0
2009-02-24 18:07:00,1.68345,1.6839,1.68345,1.6837,244400000.0
2009-02-24 18:08:00,1.6837,1.68385,1.683,1.6834,308400000.0
2009-02-24 18:09:00,1.6834,1.68365,1.6829,1.6833,339400000.0
2009-02-24 18:10:00,1.6834,1.68415,1.68275,1.68395,321900000.0
2009-02-24 18:11:00,1.68355,1.68495,1.6831,1.68495,423200000.0
2009-02-24 18:12:00,1.6849,1.68575,1.68485,1.68495,399200000.0
2009-02-24 18:13:00,1.68495,1.6855,1.68485,1.68515,385800000.0
2009-02-24 18:14:00,1.6851,1.6858,1.68505,1.68535,513800000.0
2009-02-24 18:15:00,1.6854,1.6858,1.6851,1.68545,431200000.0
2009-02-24 18:16:00,1.68545,1.68555,1.68435,1.6845,384600000.0
2009-02-24 18:17:00,1.6843,1.68505,1.68415,1.68505,462000000.0
2009-02-24 18:18:00,1.68505,1.68555,1.68495,1.6851,212600000.0
2009-02-24 18:19:00,1.68505,1.68545,1.68465,1.6852,339400000.0
2009-02-24 18:20:00,1.68515,1.6852,1.68465,1.6851,433200000.0
2009-02-24 18:21:00,1.6851,1.68545,1.68485,1.68505,330200000.0
2009-02-24 18:22:00,1.6851,1.686,1.6848,1.68595,423800000.0
2009-02-24 18:23:00,1.686,1.6864,1.6857,1.6858,340600000.0
2009-02-24 18:24:00,1.6857,1.68575,1.68405,1.6843,348400000.0
2009-02-24 18:25:00,1.68435,1.6848,1.68415,1.6845,381000000.0
2009-02-24 18:26:00,1.68465,1.68575,1.68465,1.6854,395000000.0
2009-02-24 18:27:00,1.6854,1.6854,1.6847,1.68485,325000000.0
2009-02-24 18:28:00,1.68505,1.6851,1.6844,1.6846,255400000.0
2009-02-24 18:29:00,1.6846,1.68555,1.68445,1.6854,270000000.0
2009-02-24 18:30:00,1.68555,1.6866,1.6854,1.6864,260000000.0
2009-02-24 18:31:00,1.6864,1.6867,1.68535,1.68535,350000000.0
2009-02-24 18:32:00,1.6854,1.68555,1.68465,1.68485,368800000.0
2009-02-24 18:33:00,1.68475,1.685,1.68385,1.684,268000000.0
2009-02-24 18:34:00,1.68405,1.68435,1.68375,1.6842,320600000.0
2009-02-24 18:35:00,1.68425,1.6847,1.6841,1.68415,319400000.0
2009-02-24 18:36:00,1.68415,1.68445,1.6839,1.6841,350000000.0
2009-02-24 18:37:00,1.68415,1.68485,1.6841,1.68435,316800000.0
2009-02-24 18:38:00,1.68435,1.6852,1.6836,1.6839,382000000.0
2009-02-24 18:39:00,1.6839,1.6842,1.6837,1.6841,187400000.0
2009-02-24 18:40:00,1.6841,1.68455,1.6834,1.6834,344000000.0
2009-02-24 18:41:00,1.68355,1.68365,1.6826,1.68295,302800000.0
2009-02-24 18:42:00,1.683,1.6832,1.6824,1.683,362000000.0
2009-02-24 18:43:00,1.683,1.6833,1.68295,1.6832,169600000.0
2009-02-24 18:44:00,1.6832,1.68335,1.68295,1.68305,222200000.0
2009-02-24 18:45:00,1.6832,1.6837,1.6827,1.6832,285600000.0
2009-02-24 18:46:00,1.68315,1.6838,1.68305,1.6838,136000000.0
2009-02-24 18:47:00,1.6837,1.6837,1.6829,1.683,209800000.0
2009-02-24 18:48:00,1.68305,1.68305,1.6815,1.6815,320200000.0
2009-02-24 18:49:00,1.68145,1.68165,1.6802,1.68085,316100000.0
2009-02-24 18:50:00,1.68085,1.68215,1.6808,1.68195,239600000.0
2009-02-24 18:51:00,1.68195,1.6821,1.6812,1.6814,353200000.0
2009-02-24 18:52:00,1.6814,1.6816,1.68115,1.6813,193600000.0
2009-02-24 18:53:00,1.6813,1.68235,1.6813,1.68235,285800000.0
2009-02-24 18:54:00,1.68235,1.68345,1.6822,1.68225,340200000.0
2009-02-24 18:55:00,1.68215,1.68245,1.68195,1.68205,201400000.0
2009-02-24 18:56:00,1.6821,1.6823,1.68125,1.68135,238000000.0
2009-02-24 18:57:00,1.68135,1.68135,1.68025,1.68025,241600000.0
2009-02-24 18:58:00,1.6801,1.68095,1.6801,1.68095,250200000.0
2009-02-24 18:59:00,1.68105,1.68115,1.6808,1.68105,236200000.0
2009-02-24 19:00:00,1.68105,1.6817,1.6808,1.6817,302000000.0
2009-02-24 19:01:00,1.68165,1.68165,1.6811,1.6814,285400000.0
2009-02-24 19:02:00,1.68145,1.6815,1.68045,1.68075,226000000.0
2009-02-24 19:03:00,1.68085,1.68095,1.68045,1.6807,154000000.0
2009-02-24 19:04:00,1.68055,1.68075,1.67985,1.6801,213800000.0
2009-02-24 19:05:00,1.6801,1.68055,1.679,1.67945,296000000.0
2009-02-24 19:06:00,1.6795,1.67955,1.67875,1.67895,200200000.0
2009-02-24 19:07:00,1.6789,1.6792,1.6785,1.6785,225800000.0
2009-02-24 19:08:00,1.6784,1.67865,1.678,1.67835,248800000.0
2009-02-24 19:09:00,1.67825,1.679,1.67825,1.67885,297000000.0
2009-02-24 19:10:00,1.67885,1.6789,1.67795,1.67795,335000000.0
2009-02-24 19:11:00,1.67795,1.6785,1.6771,1.6773,248800000.0
2009-02-24 19:12:00,1.6773,1.67845,1.677,1.67805,316600000.0
2009-02-24 19:13:00,1.678,1.67825,1.67775,1.67815,198400000.0
2009-02-24 19:14:00,1.6782,1.6783,1.67765,1.6778,320000000.0
2009-02-24 19:15:00,1.6779,1.6782,1.6769,1.6769,325200000.0
2009-02-24 19:16:00,1.67685,1.6774,1.6768,1.67715,393200000.0
2009-02-24 19:17:00,1.67715,1.67785,1.67715,1.6777,198600000.0
2009-02-24 19:18:00,1.67755,1.6781,1.67755,1.6778,271200000.0
2009-02-24 19:19:00,1.6778,1.6778,1.67655,1.67655,365400000.0
2009-02-24 19:20:00,1.6766,1.6769,1.67635,1.67655,263200000.0
2009-02-24 19:21:00,1.6765,1.6765,1.6759,1.67605,252000000.0
2009-02-24 19:22:00,1.6761,1.67675,1.676,1.6763,262600000.0
2009-02-24 19:23:00,1.67625,1.6766,1.6753,1.67535,291200000.0
2009-02-24 19:24:00,1.67545,1.67595,1.6753,1.6758,155200000.0
2009-02-24 19:25:00,1.6758,1.67675,1.6758,1.67665,200200000.0
2009-02-24 19:26:00,1.67655,1.677,1.67655,1.67675,150400000.0
2009-02-24 19:27:00,1.6769,1.6772,1.6768,1.6771,101600000.0
2009-02-24 19:28:00,1.677,1.6771,1.6766,1.67665,120000000.0
2009-02-24 19:29:00,1.6766,1.6767,1.6764,1.67665,162400000.0
2009-02-24 19:30:00,1.6766,1.67695,1.6762,1.6765,245200000.0
2009-02-24 19:31:00,1.6765,1.6765,1.6759,1.67615,191400000.0
2009-02-24 19:32:00,1.67615,1.67675,1.6761,1.67675,115200000.0
2009-02-24 19:33:00,1.6768,1.67705,1.67595,1.676,238200000.0
2009-02-24 19:34:00,1.676,1.6765,1.67515,1.67555,288400000.0
2009-02-24 19:35:00,1.6757,1.67615,1.6752,1.6754,176600000.0
2009-02-24 19:36:00,1.6754,1.67555,1.67505,1.67545,257400000.0
2009-02-24 19:37:00,1.67545,1.67705,1.67535,1.67685,321600000.0
2009-02-24 19:38:00,1.67685,1.67715,1.67645,1.6767,196000000.0
2009-02-24 19:39:00,1.6767,1.6773,1.6767,1.67695,187800000.0
2009-02-24 19:40:00,1.67695,1.67725,1.67685,1.67725,281000000.0
2009-02-24 19:41:00,1.67725,1.67745,1.677,1.6772,250800000.0
2009-02-24 19:42:00,1.6772,1.6775,1.67675,1.67745,106800000.0
2009-02-24 19:43:00,1.67735,1.67735,1.67655,1.6767,222200000.0
2009-02-24 19:44:00,1.6767,1.67725,1.6767,1.6771,125800000.0
2009-02-24 19:45:00,1.6771,1.67725,1.67675,1.67725,114000000.0
2009-02-24 19:46:00,1.67725,1.67725,1.67675,1.677,202000000.0
2009-02-24 19:47:00,1.6771,1.67745,1.6766,1.6766,276800000.0
2009-02-24 19:48:00,1.67675,1.6772,1.6767,1.67675,147200000.0
2009-02-24 19:49:00,1.6767,1.6772,1.67645,1.6769,314800000.0
2009-02-24 19:50:00,1.6769,1.67735,1.67685,1.67715,218000000.0
2009-02-24 19:51:00,1.67715,1.6773,1.67665,1.67705,195200000.0
2009-02-24 19:52:00,1.67695,1.67695,1.6764,1.67665,173200000.0
2009-02-24 19:53:00,1.6766,1.6767,1.6762,1.67625,213600000.0
2009-02-24 19:54:00,1.67625,1.67635,1.6758,1.6759,260000000.0
2009-02-24 19:55:00,1.67595,1.6766,1.6758,1.6766,199800000.0
2009-02-24 19:56:00,1.6767,1.6767,1.6764,1.67645,215600000.0
2009-02-24 19:57:00,1.67645,1.6778,1.67635,1.6777,230000000.0
2009-02-24 19:58:00,1.6777,1.67825,1.67755,1.678,214400000.0
2009-02-24 19:59:00,1.67805,1.67865,1.67735,1.67855,189600000.0
2009-02-24 20:00:00,1.67845,1.6787,1.67825,1.6783,217400000.0
2009-02-24 20:01:00,1.6783,1.67835,1.67765,1.6781,192400000.0
2009-02-24 20:02:00,1.67815,1.6783,1.67755,1.67755,173600000.0
2009-02-24 20:03:00,1.67755,1.67755,1.677,1.67755,242600000.0
2009-02-24 20:04:00,1.67755,1.67775,1.677,1.6775,202400000.0
2009-02-24 20:05:00,1.6777,1.67835,1.67765,1.67835,200600000.0
2009-02-24 20:06:00,1.67835,1.6785,1.678,1.6781,211600000.0
2009-02-24 20:07:00,1.6781,1.6782,1.6781,1.6782,113400000.0
2009-02-24 20:08:00,1.6781,1.6784,1.6779,1.6784,143800000.0
2009-02-24 20:09:00,1.6784,1.67915,1.6782,1.67855,244000000.0
2009-02-24 20:10:00,1.6786,1.6786,1.67825,1.6784,159400000.0
2009-02-24 20:11:00,1.6784,1.67895,1.6782,1.67895,99400000.0
2009-02-24 20:12:00,1.679,1.67925,1.67815,1.67875,253800000.0
2009-02-24 20:13:00,1.67885,1.67885,1.67785,1.67825,217200000.0
2009-02-24 20:14:00,1.6781,1.6786,1.6781,1.6785,180200000.0
2009-02-24 20:15:00,1.67855,1.67855,1.67715,1.6776,165600000.0
2009-02-24 20:16:00,1.6775,1.6777,1.67745,1.6775,207200000.0
2009-02-24 20:17:00,1.67745,1.6775,1.67725,1.67735,114400000.0
2009-02-24 20:18:00,1.67735,1.67765,1.6773,1.6773,118400000.0
2009-02-24 20:19:00,1.6774,1.6777,1.6772,1.6774,110400000.0
2009-02-24 20:20:00,1.67725,1.67725,1.67645,1.6766,154200000.0
2009-02-24 20:21:00,1.6765,1.6766,1.67615,1.6764,156200000.0
2009-02-24 20:22:00,1.67635,1.6769,1.67635,1.6767,168000000.0
2009-02-24 20:23:00,1.6767,1.67695,1.6766,1.6767,167200000.0
2009-02-24 20:24:00,1.67685,1.67765,1.6768,1.67765,212800000.0
2009-02-24 20:25:00,1.67765,1.67865,1.67725,1.67865,277800000.0
2009-02-24 20:26:00,1.67865,1.67945,1.67835,1.6784,208200000.0
2009-02-24 20:27:00,1.6784,1.6798,1.67835,1.679,327400000.0
2009-02-24 20:28:00,1.6789,1.67955,1.67875,1.679,220400000.0
2009-02-24 20:29:00,1.67895,1.6792,1.67845,1.67855,251600000.0
2009-02-24 20:30:00,1.67855,1.6787,1.67825,1.67835,256200000.0
2009-02-24 20:31:00,1.67835,1.67925,1.67835,1.67925,175200000.0
2009-02-24 20:32:00,1.6794,1.68095,1.67925,1.6803,321600000.0
2009-02-24 20:33:00,1.6803,1.6803,1.6796,1.6796,254400000.0
2009-02-24 20:34:00,1.67965,1.68005,1.67935,1.6797,254800000.0
2009-02-24 20:35:00,1.6798,1.6801,1.67895,1.67905,273600000.0
2009-02-24 20:36:00,1.67905,1.6791,1.67875,1.67885,242000000.0
2009-02-24 20:37:00,1.67885,1.67905,1.67825,1.67825,169000000.0
2009-02-24 20:38:00,1.6784,1.6787,1.67775,1.67775,272000000.0
2009-02-24 20:39:00,1.67765,1.6785,1.67655,1.67735,301200000.0
2009-02-24 20:40:00,1.67745,1.6796,1.67725,1.6792,295200000.0
2009-02-24 20:41:00,1.679,1.679,1.67825,1.6783,240200000.0
2009-02-24 20:42:00,1.6784,1.67845,1.6778,1.67815,295000000.0
2009-02-24 20:43:00,1.67815,1.67935,1.6781,1.6792,312200000.0
2009-02-24 20:44:00,1.67915,1.6799,1.67875,1.67945,156800000.0
2009-02-24 20:45:00,1.6796,1.68105,1.67925,1.6796,295400000.0
2009-02-24 20:46:00,1.6796,1.6807,1.6796,1.6799,193600000.0
2009-02-24 20:47:00,1.6799,1.68055,1.67945,1.67945,311600000.0
2009-02-24 20:48:00,1.6795,1.67955,1.679,1.6794,177800000.0
2009-02-24 20:49:00,1.67965,1.68025,1.67945,1.6802,202000000.0
2009-02-24 20:50:00,1.6802,1.68035,1.6794,1.67965,294200000.0
2009-02-24 20:51:00,1.67955,1.68135,1.67955,1.68085,432000000.0
2009-02-24 20:52:00,1.68085,1.6818,1.6804,1.6815,446600000.0
2009-02-24 20:53:00,1.6816,1.68215,1.68135,1.6819,515600000.0
2009-02-24 20:54:00,1.6819,1.6823,1.68145,1.6823,330800000.0
2009-02-24 20:55:00,1.6824,1.6826,1.68145,1.6815,420000000.0
2009-02-24 20:56:00,1.68115,1.6818,1.6807,1.681,559200000.0
2009-02-24 20:57:00,1.681,1.68145,1.6807,1.6812,482800000.0
2009-02-24 20:58:00,1.68135,1.6819,1.6807,1.6808,349600000.0
2009-02-24 20:59:00,1.6807,1.681,1.68025,1.68065,425800000.0
2009-02-24 21:00:00,1.68065,1.68095,1.68,1.68045,340400001.0
2009-02-24 21:01:00,1.68045,1.6813,1.68045,1.68065,227400000.0
2009-02-24 21:02:00,1.68065,1.68125,1.68025,1.68085,359000000.0
2009-02-24 21:03:00,1.681,1.68155,1.6805,1.6812,347000000.0
2009-02-24 21:04:00,1.68125,1.6814,1.6802,1.6804,239600000.0
2009-02-24 21:05:00,1.6806,1.68075,1.6796,1.6801,456000000.0
2009-02-24 21:06:00,1.6801,1.6801,1.67925,1.67945,212200000.0
2009-02-24 21:07:00,1.6794,1.6797,1.6789,1.6791,237400000.0
2009-02-24 21:08:00,1.6791,1.67985,1.679,1.6792,317600000.0
2009-02-24 21:09:00,1.6793,1.67975,1.67885,1.67955,351400000.0
2009-02-24 21:10:00,1.67965,1.6803,1.67965,1.6798,151400000.0
2009-02-24 21:11:00,1.6799,1.67995,1.6795,1.6798,107200000.0
2009-02-24 21:12:00,1.6799,1.67995,1.67955,1.6799,105400000.0
2009-02-24 21:13:00,1.6799,1.6802,1.67955,1.6801,169800000.0
2009-02-24 21:14:00,1.68005,1.68025,1.67975,1.67995,267000000.0
2009-02-24 21:15:00,1.67995,1.6801,1.67995,1.67995,370000000.0
2009-02-24 21:16:00,1.67995,1.68015,1.67915,1.6794,304000000.0
2009-02-24 21:17:00,1.6794,1.68045,1.6793,1.68015,297200000.0
2009-02-24 21:18:00,1.68015,1.6806,1.67995,1.68035,209800000.0
2009-02-24 21:19:00,1.68035,1.68055,1.6798,1.68035,250200000.0
2009-02-24 21:20:00,1.68035,1.68065,1.67985,1.68025,211400000.0
2009-02-24 21:21:00,1.68025,1.68025,1.67925,1.6795,268400000.0
2009-02-24 21:22:00,1.6795,1.67985,1.67905,1.6796,143600000.0
2009-02-24 21:23:00,1.6797,1.6802,1.6797,1.68015,205200000.0
2009-02-24 21:24:00,1.68015,1.68055,1.67945,1.6805,284800000.0
2009-02-24 21:25:00,1.6805,1.6806,1.6799,1.68035,193800000.0
2009-02-24 21:26:00,1.6803,1.68065,1.6802,1.6803,231200000.0
2009-02-24 21:27:00,1.6802,1.6805,1.68,1.68005,272000000.0
2009-02-24 21:28:00,1.68005,1.68065,1.6798,1.68045,237600000.0
2009-02-24 21:29:00,1.6801,1.6809,1.6801,1.6806,298200000.0
2009-02-24 21:30:00,1.68065,1.6808,1.6803,1.68035,324000000.0
2009-02-24 21:31:00,1.68035,1.68055,1.6803,1.68045,216400000.0
2009-02-24 21:32:00,1.6804,1.68055,1.67975,1.6799,330600000.0
2009-02-24 21:33:00,1.6799,1.68095,1.6799,1.6804,296200000.0
2009-02-24 21:34:00,1.68025,1.6815,1.68025,1.68095,219000000.0
2009-02-24 21:35:00,1.6809,1.68105,1.68055,1.68065,215600000.0
2009-02-24 21:36:00,1.68065,1.68095,1.68025,1.68095,326400000.0
2009-02-24 21:37:00,1.68095,1.682,1.68095,1.68175,165400000.0
2009-02-24 21:38:00,1.68175,1.68225,1.68145,1.682,231000000.0
2009-02-24 21:39:00,1.68215,1.6828,1.68195,1.6826,179200000.0
2009-02-24 21:40:00,1.6826,1.68265,1.68155,1.68155,326400000.0
2009-02-24 21:41:00,1.68155,1.68175,1.68085,1.68155,236800000.0
2009-02-24 21:42:00,1.6816,1.68195,1.68135,1.6817,246800000.0
2009-02-24 21:43:00,1.6817,1.6828,1.68145,1.6828,292600000.0
2009-02-24 21:44:00,1.6826,1.6828,1.682,1.6828,294800000.0
2009-02-24 21:45:00,1.68275,1.68315,1.68275,1.683,225600000.0
2009-02-24 21:46:00,1.683,1.6831,1.68265,1.683,164400000.0
2009-02-24 21:47:00,1.68315,1.68315,1.6813,1.68135,322600000.0
2009-02-24 21:48:00,1.68135,1.68175,1.68115,1.6816,298800000.0
2009-02-24 21:49:00,1.6816,1.6822,1.6813,1.68155,195200000.0
2009-02-24 21:50:00,1.68155,1.68195,1.68155,1.6818,105800000.0
2009-02-24 21:51:00,1.6817,1.6819,1.6816,1.68185,124200000.0
2009-02-24 21:52:00,1.68185,1.68185,1.6813,1.68155,179800000.0
2009-02-24 21:53:00,1.68155,1.68185,1.6813,1.68155,148200000.0
2009-02-24 21:54:00,1.68155,1.6816,1.6812,1.68155,200800000.0
2009-02-24 21:55:00,1.6815,1.6815,1.6811,1.6812,173400000.0
2009-02-24 21:56:00,1.68125,1.68175,1.6811,1.6816,242800000.0
2009-02-24 21:57:00,1.6816,1.682,1.6809,1.6809,449200000.0
2009-02-24 21:58:00,1.68095,1.6817,1.68095,1.6814,439800000.0
2009-02-24 21:59:00,1.6814,1.68155,1.68085,1.6811,314000000.0
2009-02-24 22:00:00,1.68115,1.6812,1.6807,1.6811,307800000.0
2009-02-24 22:01:00,1.6811,1.6811,1.6806,1.68065,111200000.0
2009-02-24 22:02:00,1.6808,1.6808,1.6801,1.6802,113000000.0
2009-02-24 22:03:00,1.6801,1.6809,1.6801,1.6809,87400000.0
2009-02-24 22:04:00,1.68095,1.6817,1.6807,1.6815,490400000.0
2009-02-24 22:05:00,1.6814,1.68155,1.68095,1.68135,181200000.0
2009-02-24 22:06:00,1.68135,1.68145,1.68115,1.6814,87600000.0
2009-02-24 22:07:00,1.68135,1.68225,1.68125,1.68225,166000000.0
2009-02-24 22:08:00,1.6822,1.6824,1.6821,1.68235,79400000.0
2009-02-24 22:09:00,1.68235,1.6829,1.68235,1.6826,189000000.0
2009-02-24 22:10:00,1.68265,1.6828,1.68155,1.68155,223400000.0
2009-02-24 22:11:00,1.68165,1.68165,1.68135,1.6814,112400000.0
2009-02-24 22:12:00,1.68155,1.6818,1.68135,1.68175,92800000.0
2009-02-24 22:13:00,1.6818,1.6818,1.6817,1.6818,54400000.0
2009-02-24 22:14:00,1.68195,1.68215,1.68195,1.6821,80000000.0
2009-02-24 22:15:00,1.682,1.6821,1.682,1.682,72000000.0
2009-02-24 22:16:00,1.682,1.68245,1.68195,1.68195,113600000.0
2009-02-24 22:17:00,1.6821,1.68215,1.6821,1.68215,25600000.0
2009-02-24 22:18:00,1.68215,1.68215,1.682,1.68215,83200000.0
2009-02-24 22:19:00,1.68215,1.6826,1.68215,1.68215,142000000.0
2009-02-24 22:20:00,1.68215,1.68235,1.68215,1.6823,217600000.0
2009-02-24 22:21:00,1.6823,1.6823,1.68215,1.6822,206400000.0
2009-02-24 22:22:00,1.68215,1.6824,1.6821,1.68215,107600000.0
2009-02-24 22:23:00,1.68215,1.68225,1.68215,1.68225,16000000.0
2009-02-24 22:24:00,1.68225,1.68245,1.68225,1.68245,22400000.0
2009-02-24 22:25:00,1.6824,1.6826,1.6823,1.6824,99200000.0
2009-02-24 22:26:00,1.6824,1.6825,1.6823,1.6824,266800000.0
2009-02-24 22:27:00,1.6825,1.68305,1.68035,1.6807,464000000.0
2009-02-24 22:28:00,1.6807,1.6812,1.6802,1.68025,290200000.0
2009-02-24 22:29:00,1.68025,1.681,1.68025,1.6807,162400000.0
2009-02-24 22:30:00,1.6807,1.68075,1.6799,1.6802,183200000.0
2009-02-24 22:31:00,1.68005,1.6802,1.68005,1.68015,66400000.0
2009-02-24 22:32:00,1.68005,1.6801,1.67995,1.6801,103600000.0
2009-02-24 22:33:00,1.68,1.6801,1.6799,1.67995,97400000.0
2009-02-24 22:34:00,1.68,1.6805,1.68,1.68045,260800000.0
2009-02-24 22:35:00,1.68045,1.68045,1.6798,1.68045,365100000.0
2009-02-24 22:36:00,1.68025,1.68035,1.68015,1.68025,123200000.0
2009-02-24 22:37:00,1.68015,1.6804,1.68015,1.68035,109200000.0
2009-02-24 22:38:00,1.68035,1.6806,1.6801,1.6803,257000000.0
2009-02-24 22:39:00,1.6803,1.6805,1.68025,1.6804,219200000.0
2009-02-24 22:40:00,1.6804,1.6804,1.67975,1.67975,398600000.0
2009-02-24 22:41:00,1.6799,1.6804,1.67945,1.68005,410800000.0
2009-02-24 22:42:00,1.68015,1.6807,1.68015,1.68065,214600000.0
2009-02-24 22:43:00,1.68065,1.68065,1.68025,1.68035,98600000.0
2009-02-24 22:44:00,1.68035,1.6805,1.68,1.68035,284600000.0
2009-02-24 22:45:00,1.68035,1.68045,1.68,1.6803,222400000.0
2009-02-24 22:46:00,1.68025,1.68045,1.68,1.68015,283000000.0
2009-02-24 22:47:00,1.68015,1.6803,1.6801,1.68015,94400000.0
2009-02-24 22:48:00,1.6802,1.68025,1.6797,1.6797,164200000.0
2009-02-24 22:49:00,1.6797,1.68005,1.67915,1.6799,323600000.0
2009-02-24 22:50:00,1.67975,1.67985,1.6795,1.6798,329800000.0
2009-02-24 22:51:00,1.6798,1.67985,1.6797,1.6797,52800000.0
2009-02-24 22:52:00,1.6798,1.6803,1.6797,1.68005,264200000.0
2009-02-24 22:53:00,1.6801,1.68065,1.6798,1.68035,185600000.0
2009-02-24 22:54:00,1.68015,1.6804,1.67975,1.68005,145200000.0
2009-02-24 22:55:00,1.68015,1.6804,1.67935,1.6804,373600000.0
2009-02-24 22:56:00,1.68045,1.68095,1.68,1.6808,163400000.0
2009-02-24 22:57:00,1.68095,1.68145,1.6803,1.681,300200000.0
2009-02-24 22:58:00,1.681,1.68115,1.68055,1.6807,133000000.0
2009-02-24 22:59:00,1.68095,1.68095,1.6805,1.6809,187600000.0
2009-02-24 23:00:00,1.6809,1.6809,1.68055,1.68065,151000000.0
2009-02-24 23:01:00,1.68065,1.68085,1.67995,1.68,293800000.0
2009-02-24 23:02:00,1.68015,1.6803,1.68005,1.6801,222800000.0
2009-02-24 23:03:00,1.6801,1.6802,1.68005,1.68005,129200000.0
2009-02-24 23:04:00,1.68005,1.6802,1.67955,1.6801,134200000.0
2009-02-24 23:05:00,1.6801,1.6804,1.6801,1.6802,155800000.0
2009-02-24 23:06:00,1.6802,1.6805,1.6802,1.6805,252000000.0
2009-02-24 23:07:00,1.6805,1.68105,1.6805,1.68085,120800000.0
2009-02-24 23:08:00,1.6808,1.6811,1.68,1.68,179800000.0
2009-02-24 23:09:00,1.68015,1.6805,1.67985,1.68035,183400000.0
2009-02-24 23:10:00,1.68035,1.6805,1.68015,1.6804,205400000.0
2009-02-24 23:11:00,1.6805,1.6805,1.67995,1.67995,116200000.0
2009-02-24 23:12:00,1.67995,1.6802,1.67995,1.6802,102800000.0
2009-02-24 23:13:00,1.68015,1.6802,1.67955,1.6799,129800000.0
2009-02-24 23:14:00,1.6799,1.6801,1.67985,1.6801,81200000.0
2009-02-24 23:15:00,1.6802,1.6802,1.68,1.6801,114600000.0
2009-02-24 23:16:00,1.6802,1.68035,1.6801,1.6802,195400000.0
2009-02-24 23:17:00,1.68025,1.6804,1.68025,1.68025,152600000.0
2009-02-24 23:18:00,1.6802,1.6802,1.67985,1.67995,126400000.0
2009-02-24 23:19:00,1.67995,1.68,1.67975,1.6798,66600000.0
2009-02-24 23:20:00,1.67955,1.67975,1.6789,1.67945,237800000.0
2009-02-24 23:21:00,1.67935,1.67955,1.67885,1.6789,125800000.0
2009-02-24 23:22:00,1.6789,1.67915,1.6789,1.6791,135000000.0
2009-02-24 23:23:00,1.67905,1.67905,1.67845,1.67855,99800000.0
2009-02-24 23:24:00,1.67855,1.67885,1.67845,1.67845,165800000.0
2009-02-24 23:25:00,1.67855,1.6789,1.67855,1.67885,90400000.0
2009-02-24 23:26:00,1.6789,1.67895,1.6789,1.67895,6000000.0
2009-02-24 23:27:00,1.67875,1.67895,1.6787,1.67895,36800000.0
2009-02-24 23:28:00,1.67895,1.67925,1.67885,1.6789,60800000.0
2009-02-24 23:29:00,1.679,1.6798,1.679,1.6798,156200000.0
2009-02-24 23:30:00,1.6798,1.6799,1.67955,1.67955,51200000.0
2009-02-24 23:31:00,1.6796,1.67965,1.67955,1.67955,16000000.0
2009-02-24 23:32:00,1.67955,1.67955,1.6793,1.6793,35600000.0
2009-02-24 23:33:00,1.67935,1.67935,1.67905,1.6791,38200000.0
2009-02-24 23:34:00,1.67875,1.6792,1.67875,1.6791,49600000.0
2009-02-24 23:35:00,1.67915,1.67915,1.67895,1.67905,28200000.0
2009-02-24 23:36:00,1.6791,1.67935,1.6791,1.6791,28200000.0
2009-02-24 23:37:00,1.67915,1.6794,1.67905,1.67915,123800000.0
2009-02-24 23:38:00,1.67905,1.67915,1.6789,1.6789,40800000.0
2009-02-24 23:39:00,1.6788,1.67895,1.6786,1.6789,70600000.0
2009-02-24 23:40:00,1.6789,1.6791,1.67885,1.67905,62400000.0
2009-02-24 23:41:00,1.67905,1.67915,1.67905,1.67915,20800000.0
2009-02-24 23:42:00,1.6792,1.67925,1.67915,1.67915,14400000.0
2009-02-24 23:43:00,1.67915,1.67915,1.67905,1.67905,13000000.0
2009-02-24 23:44:00,1.6791,1.6794,1.67895,1.6792,89000000.0
2009-02-24 23:45:00,1.6792,1.6792,1.67905,1.6791,74400000.0
2009-02-24 23:46:00,1.6791,1.6791,1.67905,1.67905,88000000.0
2009-02-24 23:47:00,1.67905,1.6792,1.67905,1.6791,47200000.0
2009-02-24 23:48:00,1.67905,1.67915,1.6787,1.67915,58600000.0
2009-02-24 23:49:00,1.67915,1.6793,1.67915,1.6793,42800000.0
2009-02-24 23:50:00,1.67945,1.6795,1.6793,1.67945,41200000.0
2009-02-24 23:51:00,1.67945,1.6795,1.67935,1.67945,102999998.0
2009-02-24 23:52:00,1.67935,1.67975,1.67935,1.6796,34800000.0
2009-02-24 23:53:00,1.6796,1.6796,1.6792,1.67925,76199998.0
2009-02-24 23:54:00,1.6793,1.67995,1.6793,1.67955,94000000.0
2009-02-24 23:55:00,1.6796,1.6802,1.67955,1.67975,53600000.0
2009-02-24 23:56:00,1.67975,1.6802,1.67955,1.67955,238000001.0
2009-02-24 23:57:00,1.67965,1.6799,1.6796,1.6798,121599999.0
2009-02-24 23:58:00,1.6799,1.6803,1.6796,1.6796,120000000.0
2009-02-24 23:59:00,1.67955,1.67995,1.67915,1.67915,68400000.0
2009-02-25 00:00:00,1.6791,1.6802,1.6791,1.68015,43800000.0
2009-02-25 00:01:00,1.6802,1.68055,1.67995,1.68055,35400000.0
2009-02-25 00:02:00,1.68045,1.68045,1.6802,1.68025,18800000.0
2009-02-25 00:03:00,1.68025,1.68035,1.68,1.6802,35200000.0
2009-02-25 00:04:00,1.68015,1.68045,1.67995,1.68045,48000000.0
2009-02-25 00:05:00,1.68045,1.68045,1.6802,1.6802,34200000.0
2009-02-25 00:06:00,1.6803,1.68035,1.68025,1.68035,9200000.0
2009-02-25 00:07:00,1.68025,1.68035,1.6801,1.6802,13600000.0
2009-02-25 00:08:00,1.6803,1.68055,1.6798,1.6801,39200000.0
2009-02-25 00:09:00,1.68005,1.68005,1.6789,1.67925,96000000.0
2009-02-25 00:10:00,1.67935,1.6798,1.67895,1.67955,50000000.0
2009-02-25 00:11:00,1.67965,1.68045,1.67905,1.6798,33200000.0
2009-02-25 00:12:00,1.6797,1.67975,1.67785,1.67975,83600000.0
2009-02-25 00:13:00,1.6797,1.68045,1.6793,1.68015,45600000.0
2009-02-25 00:14:00,1.68015,1.68015,1.6799,1.6799,17000000.0
2009-02-25 00:15:00,1.6799,1.6801,1.67975,1.67985,13800000.0
2009-02-25 00:16:00,1.6798,1.6798,1.67955,1.6798,10000000.0
2009-02-25 00:17:00,1.67995,1.67995,1.67985,1.67995,54600000.0
2009-02-25 00:18:00,1.6799,1.68005,1.6793,1.67955,94000000.0
2009-02-25 00:19:00,1.67975,1.67975,1.67935,1.6796,53400000.0
2009-02-25 00:20:00,1.67965,1.67985,1.679,1.67925,30400000.0
2009-02-25 00:21:00,1.6793,1.6813,1.6789,1.68055,196000000.0
2009-02-25 00:22:00,1.68055,1.68215,1.67965,1.68015,32000000.0
2009-02-25 00:23:00,1.68015,1.6805,1.6799,1.68015,38000000.0
2009-02-25 00:24:00,1.68015,1.6813,1.68015,1.68115,19400000.0
2009-02-25 00:25:00,1.681,1.68145,1.68035,1.68055,74400000.0
2009-02-25 00:26:00,1.6805,1.68055,1.6796,1.6798,141000000.0
2009-02-25 00:27:00,1.67975,1.6803,1.67975,1.6801,206200000.0
2009-02-25 00:28:00,1.6801,1.6807,1.67985,1.6805,60000000.0
2009-02-25 00:29:00,1.68065,1.6808,1.68035,1.6804,48200000.0
2009-02-25 00:30:00,1.6805,1.6807,1.6798,1.6807,102400000.0
2009-02-25 00:31:00,1.6809,1.68155,1.6803,1.68085,171000000.0
2009-02-25 00:32:00,1.6809,1.68135,1.68035,1.6808,116400000.0
2009-02-25 00:33:00,1.6809,1.6812,1.68075,1.6809,52800000.0
2009-02-25 00:34:00,1.6808,1.68305,1.6806,1.68075,35900000.0
2009-02-25 00:35:00,1.6808,1.68105,1.6808,1.6809,8000000.0
2009-02-25 00:36:00,1.6809,1.6809,1.68075,1.68075,12200000.0
2009-02-25 00:37:00,1.68075,1.6813,1.68075,1.68095,50000000.0
2009-02-25 00:38:00,1.6809,1.681,1.68085,1.68095,36400000.0
2009-02-25 00:39:00,1.68095,1.68095,1.68085,1.6809,55200000.0
2009-02-25 00:40:00,1.6809,1.681,1.68065,1.68065,22000000.0
2009-02-25 00:41:00,1.68065,1.68065,1.67935,1.6803,27400000.0
2009-02-25 00:42:00,1.6804,1.6804,1.67935,1.67975,45400000.0
2009-02-25 00:43:00,1.67975,1.68035,1.67975,1.68035,28600000.0
2009-02-25 00:44:00,1.68025,1.68025,1.68025,1.68025,18000000.0
2009-02-25 00:45:00,1.68035,1.68055,1.68035,1.68035,10000000.0
2009-02-25 00:46:00,1.68035,1.68035,1.68035,1.68035,2000000.0
2009-02-25 00:47:00,1.6804,1.68165,1.6804,1.6808,83600000.0
2009-02-25 00:48:00,1.6806,1.68065,1.6806,1.6806,10600000.0
2009-02-25 00:49:00,1.6806,1.6806,1.68055,1.6806,12000000.0
2009-02-25 00:50:00,1.6806,1.681,1.6806,1.68065,10800000.0
2009-02-25 00:51:00,1.6807,1.68095,1.6806,1.68085,33400000.0
2009-02-25 00:52:00,1.68085,1.68265,1.68025,1.6816,129000000.0
2009-02-25 00:53:00,1.6812,1.68275,1.68055,1.68255,123200000.0
2009-02-25 00:54:00,1.68255,1.68255,1.6818,1.6821,75600000.0
2009-02-25 00:55:00,1.6821,1.68265,1.682,1.6826,42600000.0
2009-02-25 00:56:00,1.68255,1.6826,1.6817,1.6823,143000000.0
2009-02-25 00:57:00,1.68235,1.6825,1.6817,1.6824,50400000.0
2009-02-25 00:58:00,1.6824,1.6824,1.6823,1.6823,81200000.0
2009-02-25 00:59:00,1.6823,1.6823,1.6823,1.6823,20800000.0
2009-02-25 01:00:00,1.68235,1.68255,1.6823,1.6825,31400000.0
2009-02-25 01:01:00,1.68255,1.68255,1.6823,1.6824,43000000.0
2009-02-25 01:02:00,1.6824,1.6824,1.6824,1.6824,6400000.0
2009-02-25 01:03:00,1.6824,1.6824,1.6824,1.6824,12800000.0
2009-02-25 01:04:00,1.6824,1.6824,1.6824,1.6824,3200000.0
2009-02-25 01:05:00,1.6823,1.6824,1.68225,1.6823,46000000.0
2009-02-25 01:06:00,1.6823,1.6825,1.68195,1.68195,107200000.0
2009-02-25 01:07:00,1.68195,1.68195,1.6819,1.6819,56000000.0
2009-02-25 01:08:00,1.6819,1.682,1.6819,1.68195,37000000.0
2009-02-25 01:09:00,1.68195,1.68195,1.6818,1.6819,82600000.0
2009-02-25 01:10:00,1.6819,1.6819,1.68185,1.6819,16000000.0
2009-02-25 01:11:00,1.6819,1.6819,1.6818,1.6818,48800000.0
2009-02-25 01:12:00,1.68185,1.68185,1.68175,1.6818,57600000.0
2009-02-25 01:13:00,1.6819,1.682,1.6819,1.68195,47400000.0
2009-02-25 01:14:00,1.68195,1.68205,1.6819,1.682,45200000.0
2009-02-25 01:15:00,1.6819,1.682,1.6819,1.6819,18800000.0
2009-02-25 01:16:00,1.68195,1.682,1.68195,1.68195,22000000.0
2009-02-25 01:17:00,1.68195,1.68195,1.68195,1.68195,17800000.0
2009-02-25 01:18:00,1.68195,1.68195,1.68195,1.68195,3200000.0
2009-02-25 01:19:00,1.68195,1.68195,1.68195,1.68195,3200000.0
2009-02-25 01:20:00,1.68197,1.68197,1.68145,1.68175,102600000.0
2009-02-25 01:21:00,1.68195,1.68195,1.68195,1.68195,34400000.0
2009-02-25 01:22:00,1.68195,1.68195,1.68195,1.68195,27200000.0
2009-02-25 01:23:00,1.68195,1.68215,1.6819,1.68195,25800000.0
2009-02-25 01:24:00,1.6819,1.68195,1.68155,1.68155,102600000.0
2009-02-25 01:25:00,1.68155,1.6816,1.6814,1.6816,18800000.0
2009-02-25 01:26:00,1.6818,1.68205,1.6818,1.68185,18000000.0
2009-02-25 01:27:00,1.68185,1.68185,1.68175,1.68175,17000000.0
2009-02-25 01:28:00,1.68175,1.68185,1.68175,1.6818,28800000.0
2009-02-25 01:29:00,1.6818,1.68185,1.68145,1.6817,60400000.0
2009-02-25 01:30:00,1.6819,1.682,1.6816,1.68195,78800000.0
2009-02-25 01:31:00,1.68195,1.682,1.6818,1.682,68000000.0
2009-02-25 01:32:00,1.68195,1.6828,1.6818,1.6825,170600000.0
2009-02-25 01:33:00,1.6825,1.6829,1.68205,1.68205,74000000.0
2009-02-25 01:34:00,1.68205,1.6828,1.68185,1.68255,30000000.0
2009-02-25 01:35:00,1.6822,1.68225,1.68205,1.68225,17200000.0
2009-02-25 01:36:00,1.68225,1.6824,1.6818,1.6823,54800000.0
2009-02-25 01:37:00,1.68235,1.6825,1.68235,1.68235,10000000.0
2009-02-25 01:38:00,1.68235,1.6825,1.6818,1.6822,79600000.0
2009-02-25 01:39:00,1.6822,1.68225,1.6819,1.682,75000000.0
2009-02-25 01:40:00,1.682,1.6824,1.682,1.68225,62200000.0
2009-02-25 01:41:00,1.6823,1.6827,1.6821,1.68235,124400000.0
2009-02-25 01:42:00,1.68235,1.68285,1.6822,1.68285,108400000.0
2009-02-25 01:43:00,1.68295,1.68295,1.6825,1.6825,92400000.0
2009-02-25 01:44:00,1.6826,1.6827,1.6818,1.68235,62000000.0
2009-02-25 01:45:00,1.68245,1.68255,1.6823,1.6824,42000000.0
2009-02-25 01:46:00,1.6824,1.6824,1.6822,1.68225,16600000.0
2009-02-25 01:47:00,1.68225,1.68245,1.6822,1.68225,29800000.0
2009-02-25 01:48:00,1.6822,1.68225,1.68205,1.6822,19000000.0
2009-02-25 01:49:00,1.68225,1.68225,1.682,1.6821,16000000.0
2009-02-25 01:50:00,1.6821,1.68215,1.68195,1.68195,17000000.0
2009-02-25 01:51:00,1.68195,1.68205,1.6816,1.682,5000000.0
2009-02-25 01:52:00,1.68205,1.68205,1.6814,1.6814,13600000.0
2009-02-25 01:53:00,1.6816,1.6823,1.68125,1.6823,34400000.0
2009-02-25 01:54:00,1.68225,1.68225,1.68195,1.6821,29800000.0
2009-02-25 01:55:00,1.68205,1.6821,1.68195,1.6821,22400000.0
2009-02-25 01:56:00,1.68205,1.68205,1.68135,1.6817,74000000.0
2009-02-25 01:57:00,1.68165,1.6826,1.6816,1.6821,135200000.0
2009-02-25 01:58:00,1.682,1.6833,1.682,1.6825,227200000.0
2009-02-25 01:59:00,1.6824,1.6824,1.682,1.6821,161400000.0
2009-02-25 02:00:00,1.6821,1.68285,1.6821,1.68285,95000001.0
2009-02-25 02:01:00,1.6829,1.68325,1.68205,1.683,239800000.0
2009-02-25 02:02:00,1.68305,1.68315,1.6823,1.68315,150000000.0
2009-02-25 02:03:00,1.68315,1.6832,1.6817,1.68205,127900000.0
2009-02-25 02:04:00,1.6819,1.6827,1.6818,1.68255,200600000.0
2009-02-25 02:05:00,1.68245,1.68265,1.68235,1.68255,34800000.0
2009-02-25 02:06:00,1.6825,1.68255,1.68245,1.68245,28400000.0
2009-02-25 02:07:00,1.6824,1.68275,1.6824,1.68275,123600000.0
2009-02-25 02:08:00,1.68275,1.6828,1.6822,1.6825,221800000.0
2009-02-25 02:09:00,1.6826,1.68285,1.6826,1.68275,43200000.0
2009-02-25 02:10:00,1.6827,1.6828,1.68235,1.6826,83200000.0
2009-02-25 02:11:00,1.6826,1.6829,1.6826,1.6829,73200000.0
2009-02-25 02:12:00,1.68285,1.6833,1.68285,1.6832,51600000.0
2009-02-25 02:13:00,1.68315,1.6833,1.6823,1.68245,137800000.0
2009-02-25 02:14:00,1.6825,1.6832,1.6825,1.6832,113200000.0
2009-02-25 02:15:00,1.6833,1.6833,1.68235,1.6825,189800000.0
2009-02-25 02:16:00,1.68265,1.6833,1.6822,1.68225,192200000.0
2009-02-25 02:17:00,1.68225,1.68235,1.68225,1.6823,88800001.0
2009-02-25 02:18:00,1.6823,1.6823,1.68215,1.6823,29400000.0
2009-02-25 02:19:00,1.6823,1.6823,1.6822,1.68225,18000000.0
2009-02-25 02:20:00,1.6823,1.68245,1.68225,1.68245,27400000.0
2009-02-25 02:21:00,1.68245,1.6827,1.6824,1.6827,40200000.0
2009-02-25 02:22:00,1.6827,1.68285,1.6827,1.68285,26600000.0
2009-02-25 02:23:00,1.68285,1.68295,1.6827,1.68295,31200000.0
2009-02-25 02:24:00,1.683,1.6834,1.68295,1.6834,42000000.0
2009-02-25 02:25:00,1.6831,1.6832,1.6824,1.6825,72200000.0
2009-02-25 02:26:00,1.6825,1.6826,1.68245,1.68245,40400000.0
2009-02-25 02:27:00,1.68245,1.6826,1.68245,1.6826,19200000.0
2009-02-25 02:28:00,1.6826,1.68295,1.6826,1.6829,105800000.0
2009-02-25 02:29:00,1.6829,1.68325,1.6829,1.68315,113600000.0
2009-02-25 02:30:00,1.6832,1.68345,1.683,1.683,70400000.0
2009-02-25 02:31:00,1.6829,1.68315,1.6828,1.68295,60000000.0
2009-02-25 02:32:00,1.68295,1.6831,1.6829,1.68295,87600000.0
2009-02-25 02:33:00,1.683,1.6832,1.68295,1.6831,44000000.0
2009-02-25 02:34:00,1.6831,1.6831,1.6831,1.6831,14400000.0
2009-02-25 02:35:00,1.6831,1.6833,1.683,1.68325,40800000.0
2009-02-25 02:36:00,1.68325,1.68325,1.6831,1.6832,38400000.0
2009-02-25 02:37:00,1.68315,1.6832,1.68305,1.68315,34000000.0
2009-02-25 02:38:00,1.68315,1.6832,1.6831,1.6832,16000000.0
2009-02-25 02:39:00,1.68325,1.6834,1.68325,1.6834,26000000.0
2009-02-25 02:40:00,1.68325,1.68325,1.6829,1.68295,54200000.0
2009-02-25 02:41:00,1.683,1.6831,1.68275,1.68275,39000000.0
2009-02-25 02:42:00,1.68275,1.6833,1.68275,1.68315,111400000.0
2009-02-25 02:43:00,1.68315,1.68395,1.68295,1.68385,122200000.0
2009-02-25 02:44:00,1.684,1.6848,1.684,1.6843,99000000.0
2009-02-25 02:45:00,1.6842,1.68505,1.6842,1.685,97800000.0
2009-02-25 02:46:00,1.685,1.6851,1.68475,1.68475,114000000.0
2009-02-25 02:47:00,1.68475,1.68475,1.6841,1.6843,240000000.0
2009-02-25 02:48:00,1.6844,1.6851,1.6843,1.6843,271800000.0
2009-02-25 02:49:00,1.68465,1.6849,1.68385,1.68455,167000000.0
2009-02-25 02:50:00,1.6846,1.68485,1.68445,1.68455,149200000.0
2009-02-25 02:51:00,1.68455,1.68465,1.68445,1.68445,20000000.0
2009-02-25 02:52:00,1.68445,1.68475,1.68435,1.6847,48200000.0
2009-02-25 02:53:00,1.6841,1.68465,1.68345,1.6835,309800000.0
2009-02-25 02:54:00,1.6835,1.6855,1.6831,1.6855,408600000.0
2009-02-25 02:55:00,1.6855,1.6857,1.68495,1.68495,101200000.0
2009-02-25 02:56:00,1.68495,1.68515,1.6848,1.68515,109200000.0
2009-02-25 02:57:00,1.6852,1.68535,1.6845,1.6847,281200000.0
2009-02-25 02:58:00,1.6846,1.68485,1.68435,1.6848,80000000.0
2009-02-25 02:59:00,1.6849,1.6849,1.6834,1.684,312000000.0
2009-02-25 03:00:00,1.68395,1.68415,1.6833,1.68335,245199998.0
2009-02-25 03:01:00,1.68335,1.6842,1.68335,1.6842,98800000.0
2009-02-25 03:02:00,1.6842,1.6842,1.68415,1.68415,9600000.0
2009-02-25 03:03:00,1.68405,1.68405,1.68365,1.68365,76600000.0
2009-02-25 03:04:00,1.68375,1.68415,1.6835,1.68395,127200000.0
2009-02-25 03:05:00,1.68395,1.68405,1.6837,1.68395,53600000.0
2009-02-25 03:06:00,1.684,1.68415,1.68365,1.6841,58200000.0
2009-02-25 03:07:00,1.68415,1.68475,1.6841,1.68465,198200000.0
2009-02-25 03:08:00,1.6846,1.6855,1.68455,1.6854,249800000.0
2009-02-25 03:09:00,1.6853,1.6853,1.6845,1.685,157400000.0
2009-02-25 03:10:00,1.685,1.6858,1.68465,1.68515,157200000.0
2009-02-25 03:11:00,1.68515,1.6855,1.68505,1.6853,171799999.0
2009-02-25 03:12:00,1.68535,1.68565,1.6851,1.6852,47800000.0
2009-02-25 03:13:00,1.68515,1.6855,1.68485,1.6855,104600000.0
2009-02-25 03:14:00,1.68495,1.6854,1.68455,1.6846,77400000.0
2009-02-25 03:15:00,1.68475,1.6849,1.68475,1.6848,18600000.0
2009-02-25 03:16:00,1.68425,1.6845,1.68405,1.68415,169800000.0
2009-02-25 03:17:00,1.68415,1.68435,1.6841,1.68435,72200000.0
2009-02-25 03:18:00,1.68435,1.68435,1.68335,1.68335,136000000.0
2009-02-25 03:19:00,1.6833,1.6837,1.6829,1.6836,203600000.0
2009-02-25 03:20:00,1.68365,1.68395,1.6828,1.6835,107000000.0
2009-02-25 03:21:00,1.68355,1.684,1.68355,1.6836,138600000.0
2009-02-25 03:22:00,1.68365,1.6837,1.6825,1.6831,212200000.0
2009-02-25 03:23:00,1.6829,1.6835,1.68235,1.6827,220200000.0
2009-02-25 03:24:00,1.68285,1.6834,1.68285,1.68305,92200000.0
2009-02-25 03:25:00,1.6833,1.6836,1.6827,1.6827,87000000.0
2009-02-25 03:26:00,1.6829,1.68335,1.6824,1.68305,192400000.0
2009-02-25 03:27:00,1.68305,1.68355,1.683,1.6835,61600000.0
2009-02-25 03:28:00,1.6837,1.68385,1.6832,1.6834,72200000.0
2009-02-25 03:29:00,1.6833,1.6838,1.6832,1.68345,147200000.0
2009-02-25 03:30:00,1.6835,1.68435,1.68335,1.6837,193000000.0
2009-02-25 03:31:00,1.68375,1.6842,1.68365,1.68415,57000000.0
2009-02-25 03:32:00,1.68415,1.68425,1.68365,1.68425,159200000.0
2009-02-25 03:33:00,1.6844,1.68455,1.68365,1.6842,158200000.0
2009-02-25 03:34:00,1.6841,1.68505,1.68355,1.68415,294800000.0
2009-02-25 03:35:00,1.68415,1.6848,1.684,1.6841,110000000.0
2009-02-25 03:36:00,1.6842,1.6846,1.68405,1.6846,90800000.0
2009-02-25 03:37:00,1.68465,1.6847,1.68355,1.6839,86400000.0
2009-02-25 03:38:00,1.68355,1.68385,1.6828,1.68375,250000000.0
2009-02-25 03:39:00,1.6837,1.684,1.68355,1.68375,56000000.0
2009-02-25 03:40:00,1.6837,1.68415,1.6837,1.68415,177800000.0
2009-02-25 03:41:00,1.684,1.68435,1.68345,1.68395,81800000.0
2009-02-25 03:42:00,1.6841,1.6841,1.68325,1.6834,140000000.0
2009-02-25 03:43:00,1.68345,1.6845,1.68345,1.68415,199600000.0
2009-02-25 03:44:00,1.68415,1.6845,1.68405,1.68435,86000000.0
2009-02-25 03:45:00,1.68435,1.68435,1.6835,1.68375,126800000.0
2009-02-25 03:46:00,1.68365,1.68405,1.68275,1.68275,98000000.0
2009-02-25 03:47:00,1.68255,1.68345,1.6821,1.6829,258400000.0
2009-02-25 03:48:00,1.68295,1.6833,1.68275,1.68315,80600000.0
2009-02-25 03:49:00,1.6832,1.68355,1.68305,1.68305,11000000.0
2009-02-25 03:50:00,1.68315,1.68345,1.68305,1.68345,13000000.0
2009-02-25 03:51:00,1.6837,1.6837,1.6837,1.6837,1000000.0
2009-02-25 03:52:00,1.68365,1.68365,1.68355,1.68355,2000000.0
2009-02-25 03:53:00,1.68355,1.68355,1.6832,1.6833,67200000.0
2009-02-25 03:54:00,1.6833,1.6834,1.6828,1.68305,90200000.0
2009-02-25 03:55:00,1.6831,1.68315,1.68285,1.68295,24800000.0
2009-02-25 03:56:00,1.68295,1.6833,1.68285,1.68295,100600000.0
2009-02-25 03:57:00,1.68295,1.68295,1.6828,1.6828,82800000.0
2009-02-25 03:58:00,1.68285,1.68285,1.68275,1.6828,56400000.0
2009-02-25 03:59:00,1.6828,1.6828,1.6824,1.6824,56800000.0
2009-02-25 04:00:00,1.68245,1.6825,1.6824,1.68245,95200000.0
2009-02-25 04:01:00,1.68245,1.68275,1.6823,1.68245,153200000.0
2009-02-25 04:02:00,1.6824,1.68255,1.6824,1.6825,44200000.0
2009-02-25 04:03:00,1.6825,1.6826,1.6825,1.6826,99800000.0
2009-02-25 04:04:00,1.6826,1.6833,1.6826,1.68295,66000000.0
2009-02-25 04:05:00,1.68285,1.68285,1.6827,1.6827,34400000.0
2009-02-25 04:06:00,1.6829,1.68315,1.6826,1.683,83000000.0
2009-02-25 04:07:00,1.68295,1.6833,1.6829,1.683,59200000.0
2009-02-25 04:08:00,1.68295,1.68305,1.68285,1.68305,36600000.0
2009-02-25 04:09:00,1.68305,1.6832,1.68285,1.6831,26000000.0
2009-02-25 04:10:00,1.68295,1.68315,1.68275,1.683,14400000.0
2009-02-25 04:11:00,1.683,1.68315,1.683,1.68315,3000000.0
2009-02-25 04:12:00,1.68315,1.68325,1.68295,1.68325,24800000.0
2009-02-25 04:13:00,1.68325,1.6834,1.68285,1.6829,15600000.0
2009-02-25 04:14:00,1.683,1.68315,1.683,1.68315,26800000.0
2009-02-25 04:15:00,1.68315,1.6833,1.68305,1.6833,28800000.0
2009-02-25 04:16:00,1.6832,1.6832,1.6832,1.6832,1000000.0
2009-02-25 04:17:00,1.6833,1.6833,1.683,1.6832,19400000.0
2009-02-25 04:18:00,1.6833,1.6833,1.68315,1.68315,5000000.0
2009-02-25 04:19:00,1.6831,1.6832,1.683,1.683,13600000.0
2009-02-25 04:20:00,1.683,1.68345,1.683,1.6831,52800000.0
2009-02-25 04:21:00,1.6832,1.68375,1.68315,1.68375,48200000.0
2009-02-25 04:22:00,1.6837,1.6838,1.68315,1.68345,88000000.0
2009-02-25 04:23:00,1.68355,1.68355,1.6833,1.6834,12600000.0
2009-02-25 04:24:00,1.6834,1.6835,1.68325,1.6834,20000000.0
2009-02-25 04:25:00,1.68385,1.6842,1.68375,1.6841,123200000.0
2009-02-25 04:26:00,1.6841,1.6842,1.68395,1.68395,46000000.0
2009-02-25 04:27:00,1.68395,1.6846,1.6839,1.6839,52200000.0
2009-02-25 04:28:00,1.68385,1.68405,1.68305,1.684,32200000.0
2009-02-25 04:29:00,1.6839,1.68395,1.6834,1.68385,43800000.0
2009-02-25 04:30:00,1.68385,1.68385,1.6835,1.6835,24600000.0
2009-02-25 04:31:00,1.6835,1.6835,1.68325,1.68325,26400000.0
2009-02-25 04:32:00,1.6831,1.6835,1.6831,1.6835,7400000.0
2009-02-25 04:33:00,1.68345,1.6835,1.68345,1.6835,2000000.0
2009-02-25 04:34:00,1.6835,1.68365,1.68345,1.68365,6000000.0
2009-02-25 04:35:00,1.6835,1.68405,1.68325,1.68405,50800000.0
2009-02-25 04:36:00,1.6843,1.68455,1.6836,1.68455,56600000.0
2009-02-25 04:37:00,1.6845,1.6846,1.684,1.6846,38000000.0
2009-02-25 04:38:00,1.6846,1.68475,1.6842,1.6844,28000000.0
2009-02-25 04:39:00,1.68445,1.6849,1.68415,1.6849,60000000.0
2009-02-25 04:40:00,1.68495,1.685,1.68485,1.68495,10000000.0
2009-02-25 04:41:00,1.68495,1.68495,1.6847,1.6847,5000000.0
2009-02-25 04:42:00,1.6848,1.685,1.6848,1.68495,13200000.0
2009-02-25 04:43:00,1.6849,1.68545,1.68485,1.68505,54000000.0
2009-02-25 04:44:00,1.685,1.68555,1.68495,1.68545,33000000.0
2009-02-25 04:45:00,1.6854,1.68625,1.6854,1.6857,94200000.0
2009-02-25 04:46:00,1.68575,1.6864,1.68525,1.68625,60400000.0
2009-02-25 04:47:00,1.6863,1.68655,1.6856,1.6856,96400000.0
2009-02-25 04:48:00,1.6856,1.68635,1.6854,1.68635,116200000.0
2009-02-25 04:49:00,1.68645,1.68655,1.686,1.68625,22000000.0
2009-02-25 04:50:00,1.68625,1.6863,1.6861,1.6862,27600000.0
2009-02-25 04:51:00,1.6862,1.68625,1.6859,1.6862,39400000.0
2009-02-25 04:52:00,1.6864,1.68675,1.68575,1.6864,54200000.0
2009-02-25 04:53:00,1.6865,1.68665,1.68585,1.68585,150200000.0
2009-02-25 04:54:00,1.6859,1.6863,1.6854,1.6863,172600000.0
2009-02-25 04:55:00,1.6863,1.68735,1.6863,1.68715,149800000.0
2009-02-25 04:56:00,1.68715,1.6878,1.68715,1.68725,176600000.0
2009-02-25 04:57:00,1.6873,1.6873,1.686,1.687,63200000.0
2009-02-25 04:58:00,1.68695,1.68755,1.68695,1.6874,50600000.0
2009-02-25 04:59:00,1.6874,1.68775,1.68705,1.68755,124600000.0
2009-02-25 05:00:00,1.68755,1.6879,1.687,1.68755,93200000.0
2009-02-25 05:01:00,1.68755,1.68785,1.68745,1.68765,83800000.0
2009-02-25 05:02:00,1.68765,1.6884,1.68765,1.68825,81800000.0
2009-02-25 05:03:00,1.6882,1.68835,1.688,1.6883,94400000.0
2009-02-25 05:04:00,1.6883,1.68835,1.6877,1.6879,192600000.0
2009-02-25 05:05:00,1.6879,1.6884,1.68785,1.6884,111200000.0
2009-02-25 05:06:00,1.6884,1.6885,1.6878,1.6883,102000000.0
2009-02-25 05:07:00,1.6883,1.6884,1.68765,1.6879,54800000.0
2009-02-25 05:08:00,1.68795,1.68815,1.6878,1.6879,68600000.0
2009-02-25 05:09:00,1.6879,1.6881,1.6878,1.68805,114600000.0
2009-02-25 05:10:00,1.688,1.6882,1.68785,1.6881,72800000.0
2009-02-25 05:11:00,1.6881,1.6885,1.6879,1.68835,58000000.0
2009-02-25 05:12:00,1.68835,1.6886,1.68835,1.68845,22000000.0
2009-02-25 05:13:00,1.68845,1.6889,1.687,1.68745,142000000.0
2009-02-25 05:14:00,1.68725,1.68725,1.68515,1.68665,62000000.0
2009-02-25 05:15:00,1.6861,1.68755,1.6861,1.6875,70600000.0
2009-02-25 05:16:00,1.68755,1.68755,1.6865,1.68665,33000000.0
2009-02-25 05:17:00,1.6869,1.6869,1.686,1.68625,29000000.0
2009-02-25 05:18:00,1.68645,1.6877,1.68645,1.68725,41800000.0
2009-02-25 05:19:00,1.6873,1.68735,1.687,1.68705,15000000.0
2009-02-25 05:20:00,1.68705,1.6871,1.6866,1.68705,18000000.0
2009-02-25 05:21:00,1.687,1.68705,1.687,1.68705,7000000.0
2009-02-25 05:22:00,1.6871,1.6872,1.687,1.68715,12600000.0
2009-02-25 05:23:00,1.6872,1.68735,1.6862,1.6869,73800000.0
2009-02-25 05:24:00,1.6869,1.6872,1.68685,1.68695,24000000.0
2009-02-25 05:25:00,1.687,1.68745,1.68635,1.687,44000000.0
2009-02-25 05:26:00,1.687,1.6871,1.68645,1.6869,30000000.0
2009-02-25 05:27:00,1.68675,1.6869,1.68635,1.68645,28000000.0
2009-02-25 05:28:00,1.68645,1.68655,1.686,1.6864,45600000.0
2009-02-25 05:29:00,1.6864,1.6864,1.68585,1.68605,126000000.0
2009-02-25 05:30:00,1.68605,1.6864,1.68605,1.6864,62200000.0
2009-02-25 05:31:00,1.6864,1.68685,1.6864,1.68675,41200000.0
2009-02-25 05:32:00,1.68675,1.68685,1.6866,1.6868,58600000.0
2009-02-25 05:33:00,1.6868,1.68705,1.6867,1.6868,46600000.0
2009-02-25 05:34:00,1.6868,1.68765,1.68605,1.68715,91200000.0
2009-02-25 05:35:00,1.68715,1.6875,1.68715,1.6873,12000000.0
2009-02-25 05:36:00,1.6873,1.68745,1.68725,1.68725,34000000.0
2009-02-25 05:37:00,1.68725,1.68725,1.6868,1.68705,76200000.0
2009-02-25 05:38:00,1.6871,1.68715,1.6871,1.6871,18000000.0
2009-02-25 05:39:00,1.68715,1.6872,1.6871,1.68715,36000000.0
2009-02-25 05:40:00,1.6872,1.6873,1.6872,1.68725,44600000.0
2009-02-25 05:41:00,1.68725,1.6874,1.687,1.68725,55000000.0
2009-02-25 05:42:00,1.6873,1.6873,1.68695,1.68725,57800000.0
2009-02-25 05:43:00,1.68725,1.6873,1.68695,1.687,40400000.0
2009-02-25 05:44:00,1.687,1.68715,1.68685,1.68695,57400000.0
2009-02-25 05:45:00,1.68695,1.6871,1.68695,1.687,20800000.0
2009-02-25 05:46:00,1.68705,1.6873,1.687,1.68725,32600000.0
2009-02-25 05:47:00,1.6873,1.68735,1.68705,1.68725,52800000.0
2009-02-25 05:48:00,1.68725,1.6874,1.68655,1.6874,103600000.0
2009-02-25 05:49:00,1.68735,1.68745,1.6869,1.6872,46000000.0
2009-02-25 05:50:00,1.6872,1.6872,1.6866,1.6866,52000000.0
2009-02-25 05:51:00,1.68655,1.68685,1.6858,1.68625,45000000.0
2009-02-25 05:52:00,1.68645,1.68655,1.6862,1.6864,23600000.0
2009-02-25 05:53:00,1.6865,1.6867,1.6862,1.68625,46600000.0
2009-02-25 05:54:00,1.6862,1.68635,1.6861,1.6863,23000000.0
2009-02-25 05:55:00,1.68625,1.68635,1.6852,1.6852,55600000.0
2009-02-25 05:56:00,1.6852,1.6863,1.68515,1.6862,46000000.0
2009-02-25 05:57:00,1.68625,1.6872,1.6862,1.687,64000000.0
2009-02-25 05:58:00,1.68705,1.6874,1.6868,1.68735,94600000.0
2009-02-25 05:59:00,1.68735,1.6879,1.687,1.68735,118400000.0
2009-02-25 06:00:00,1.6873,1.68735,1.6868,1.68695,84600000.0
2009-02-25 06:01:00,1.68705,1.6873,1.6865,1.6867,137800000.0
2009-02-25 06:02:00,1.6867,1.6874,1.68655,1.68685,131400000.0
2009-02-25 06:03:00,1.6869,1.6872,1.68645,1.6872,123000000.0
2009-02-25 06:04:00,1.68715,1.6872,1.68665,1.68705,208600000.0
2009-02-25 06:05:00,1.68705,1.6872,1.6869,1.6872,173600000.0
2009-02-25 06:06:00,1.6872,1.6874,1.6872,1.6874,94600000.0
2009-02-25 06:07:00,1.6874,1.6878,1.6873,1.68735,199000000.0
2009-02-25 06:08:00,1.68735,1.68785,1.68695,1.6878,71000000.0
2009-02-25 06:09:00,1.68785,1.6881,1.6876,1.6877,48600000.0
2009-02-25 06:10:00,1.68765,1.68785,1.68755,1.68755,21800000.0
2009-02-25 06:11:00,1.6876,1.688,1.6874,1.6878,55400000.0
2009-02-25 06:12:00,1.68765,1.68775,1.68765,1.68765,15000000.0
2009-02-25 06:13:00,1.6877,1.68805,1.6876,1.68765,33000000.0
2009-02-25 06:14:00,1.68765,1.6879,1.68765,1.6879,24200000.0
2009-02-25 06:15:00,1.6879,1.68795,1.68785,1.6879,25600000.0
2009-02-25 06:16:00,1.68795,1.68795,1.6874,1.6877,44200000.0
2009-02-25 06:17:00,1.6877,1.6877,1.6874,1.68765,34800000.0
2009-02-25 06:18:00,1.6877,1.68815,1.6875,1.6876,64400000.0
2009-02-25 06:19:00,1.68765,1.6878,1.6871,1.6876,32200000.0
2009-02-25 06:20:00,1.6877,1.688,1.6877,1.688,51800000.0
2009-02-25 06:21:00,1.688,1.68835,1.68785,1.688,143000000.0
2009-02-25 06:22:00,1.688,1.688,1.6877,1.68795,88200000.0
2009-02-25 06:23:00,1.68795,1.68795,1.6878,1.6878,84400000.0
2009-02-25 06:24:00,1.6878,1.68805,1.68775,1.68805,75400000.0
2009-02-25 06:25:00,1.68805,1.68805,1.6878,1.6878,82000000.0
2009-02-25 06:26:00,1.68785,1.6882,1.68785,1.6881,26000000.0
2009-02-25 06:27:00,1.68815,1.6884,1.68805,1.6884,49800000.0
2009-02-25 06:28:00,1.6883,1.68855,1.68825,1.6884,105000000.0
2009-02-25 06:29:00,1.6884,1.6893,1.6884,1.6893,54200000.0
2009-02-25 06:30:00,1.68935,1.69005,1.68885,1.68955,183400000.0
2009-02-25 06:31:00,1.6895,1.6897,1.6894,1.6896,98800000.0
2009-02-25 06:32:00,1.6896,1.6898,1.6894,1.6897,39200000.0
2009-02-25 06:33:00,1.6897,1.6897,1.6892,1.6893,64600000.0
2009-02-25 06:34:00,1.6893,1.6897,1.6893,1.68945,75400000.0
2009-02-25 06:35:00,1.68945,1.6897,1.6893,1.68945,44000000.0
2009-02-25 06:36:00,1.6894,1.6898,1.68895,1.6892,44800000.0
2009-02-25 06:37:00,1.68895,1.6898,1.68895,1.6897,105600000.0
2009-02-25 06:38:00,1.68965,1.68995,1.68965,1.68975,83200000.0
2009-02-25 06:39:00,1.68975,1.69035,1.68965,1.6902,115000000.0
2009-02-25 06:40:00,1.69025,1.6904,1.6898,1.69005,93300000.0
2009-02-25 06:41:00,1.69005,1.69025,1.68975,1.69005,87400000.0
2009-02-25 06:42:00,1.6901,1.6908,1.6901,1.69025,109600000.0
2009-02-25 06:43:00,1.6904,1.69065,1.69,1.6902,151800000.0
2009-02-25 06:44:00,1.6902,1.69035,1.69005,1.69005,83800000.0
2009-02-25 06:45:00,1.69005,1.6902,1.69005,1.69015,41200000.0
2009-02-25 06:46:00,1.69015,1.69025,1.6898,1.6898,87000000.0
2009-02-25 06:47:00,1.6898,1.69015,1.6897,1.6898,83200000.0
2009-02-25 06:48:00,1.68995,1.6908,1.68975,1.69,131200000.0
2009-02-25 06:49:00,1.69015,1.69015,1.68965,1.68985,118600000.0
2009-02-25 06:50:00,1.68985,1.6908,1.68985,1.6907,93800000.0
2009-02-25 06:51:00,1.6907,1.6911,1.69005,1.69105,112400000.0
2009-02-25 06:52:00,1.691,1.69105,1.6892,1.6895,143800000.0
2009-02-25 06:53:00,1.68965,1.68965,1.68895,1.68915,59400000.0
2009-02-25 06:54:00,1.6892,1.6907,1.68915,1.69035,101600000.0
2009-02-25 06:55:00,1.69035,1.6906,1.69035,1.6904,77200000.0
2009-02-25 06:56:00,1.6904,1.6906,1.68975,1.69055,108800000.0
2009-02-25 06:57:00,1.69055,1.69065,1.69,1.69055,47000000.0
2009-02-25 06:58:00,1.69055,1.69055,1.6897,1.69035,82800000.0
2009-02-25 06:59:00,1.69035,1.69035,1.68965,1.6898,87200000.0
2009-02-25 07:00:00,1.6897,1.69025,1.6897,1.6901,120600000.0
2009-02-25 07:01:00,1.6901,1.6901,1.68955,1.68995,180200000.0
2009-02-25 07:02:00,1.6899,1.68995,1.6888,1.6892,100400000.0
2009-02-25 07:03:00,1.6892,1.6892,1.68855,1.6886,58400000.0
2009-02-25 07:04:00,1.68855,1.6887,1.6884,1.68845,32000000.0
2009-02-25 07:05:00,1.6886,1.68905,1.6884,1.68905,27000000.0
2009-02-25 07:06:00,1.6891,1.69015,1.689,1.6899,65400000.0
2009-02-25 07:07:00,1.68985,1.69,1.6893,1.68955,55400000.0
2009-02-25 07:08:00,1.6896,1.68985,1.68955,1.6897,28000000.0
2009-02-25 07:09:00,1.6897,1.6902,1.6897,1.68985,18000000.0
2009-02-25 07:10:00,1.68985,1.68995,1.6894,1.6894,36800000.0
2009-02-25 07:11:00,1.68935,1.68955,1.68885,1.6895,50800000.0
2009-02-25 07:12:00,1.68955,1.6898,1.6892,1.6894,90600000.0
2009-02-25 07:13:00,1.68945,1.68965,1.6894,1.68945,25000000.0
2009-02-25 07:14:00,1.6895,1.6897,1.6893,1.68965,65200000.0
2009-02-25 07:15:00,1.6895,1.6895,1.68915,1.68915,27400000.0
2009-02-25 07:16:00,1.68915,1.6893,1.68875,1.689,55800000.0
2009-02-25 07:17:00,1.68905,1.68905,1.68875,1.6888,9000000.0
2009-02-25 07:18:00,1.68885,1.6889,1.6888,1.6889,31200000.0
2009-02-25 07:19:00,1.6889,1.689,1.6881,1.68815,85200000.0
2009-02-25 07:20:00,1.68825,1.68855,1.688,1.688,126400000.0
2009-02-25 07:21:00,1.688,1.6884,1.688,1.6881,209000000.0
2009-02-25 07:22:00,1.6881,1.68835,1.68805,1.68825,88200000.0
2009-02-25 07:23:00,1.68825,1.6886,1.6882,1.6882,29600000.0
2009-02-25 07:24:00,1.6884,1.6884,1.6883,1.6883,23600000.0
2009-02-25 07:25:00,1.68835,1.68865,1.6883,1.68865,51600000.0
2009-02-25 07:26:00,1.68865,1.6888,1.68845,1.6885,102000000.0
2009-02-25 07:27:00,1.6885,1.689,1.6881,1.6886,81200000.0
2009-02-25 07:28:00,1.68855,1.6886,1.68805,1.6881,112800000.0
2009-02-25 07:29:00,1.6881,1.68885,1.6881,1.6888,84800000.0
2009-02-25 07:30:00,1.68875,1.68905,1.6882,1.6889,46000000.0
2009-02-25 07:31:00,1.6889,1.689,1.68835,1.68895,38000000.0
2009-02-25 07:32:00,1.68885,1.6889,1.6888,1.6889,21000000.0
2009-02-25 07:33:00,1.68885,1.68915,1.6884,1.68865,69000000.0
2009-02-25 07:34:00,1.6887,1.68875,1.6884,1.6887,22000000.0
2009-02-25 07:35:00,1.68875,1.6891,1.68875,1.68895,77800000.0
2009-02-25 07:36:00,1.68895,1.68895,1.6888,1.6888,57600000.0
2009-02-25 07:37:00,1.6888,1.689,1.6888,1.68885,33200000.0
2009-02-25 07:38:00,1.689,1.68915,1.68865,1.68915,26200000.0
2009-02-25 07:39:00,1.6891,1.6891,1.68785,1.68805,45200000.0
2009-02-25 07:40:00,1.6881,1.68865,1.6881,1.68865,23000000.0
2009-02-25 07:41:00,1.6887,1.68925,1.6887,1.6892,34200000.0
2009-02-25 07:42:00,1.6892,1.68945,1.68905,1.6891,29800000.0
2009-02-25 07:43:00,1.68935,1.68965,1.6892,1.68925,60800000.0
2009-02-25 07:44:00,1.68925,1.68985,1.68915,1.68985,23400000.0
2009-02-25 07:45:00,1.68995,1.69025,1.6899,1.69025,37600000.0
2009-02-25 07:46:00,1.6902,1.69045,1.6898,1.68995,97800000.0
2009-02-25 07:47:00,1.69,1.69,1.6897,1.6897,93000000.0
2009-02-25 07:48:00,1.68975,1.69025,1.68975,1.68995,68000000.0
2009-02-25 07:49:00,1.69015,1.69015,1.68975,1.68975,126800000.0
2009-02-25 07:50:00,1.68975,1.68985,1.6893,1.68965,80200000.0
2009-02-25 07:51:00,1.6896,1.68995,1.68925,1.6895,61400000.0
2009-02-25 07:52:00,1.6896,1.68965,1.68905,1.6892,33800000.0
2009-02-25 07:53:00,1.6892,1.6892,1.68895,1.68915,17000000.0
2009-02-25 07:54:00,1.6892,1.6896,1.68895,1.68895,36000000.0
2009-02-25 07:55:00,1.68885,1.68945,1.68885,1.68895,25200000.0
2009-02-25 07:56:00,1.68895,1.68945,1.68895,1.68935,50800000.0
2009-02-25 07:57:00,1.68935,1.68935,1.68875,1.6891,34000000.0
2009-02-25 07:58:00,1.68865,1.6894,1.68865,1.6893,54800000.0
2009-02-25 07:59:00,1.6893,1.6893,1.6888,1.689,47600000.0
2009-02-25 08:00:00,1.689,1.68915,1.68895,1.68905,61800000.0
2009-02-25 08:01:00,1.689,1.68945,1.689,1.68925,51800000.0
2009-02-25 08:02:00,1.68925,1.68925,1.689,1.68915,81000000.0
2009-02-25 08:03:00,1.68915,1.6894,1.68915,1.68935,71000000.0
2009-02-25 08:04:00,1.6894,1.6895,1.68915,1.6895,49800000.0
2009-02-25 08:05:00,1.6895,1.6895,1.68945,1.6895,25200000.0
2009-02-25 08:06:00,1.6895,1.6895,1.6888,1.6891,51600000.0
2009-02-25 08:07:00,1.6893,1.69,1.6893,1.69,11000000.0
2009-02-25 08:08:00,1.69,1.69,1.68945,1.6896,40800000.0
2009-02-25 08:09:00,1.6896,1.68995,1.68955,1.6896,31800000.0
2009-02-25 08:10:00,1.6896,1.6905,1.6896,1.69035,91600000.0
2009-02-25 08:11:00,1.6903,1.69055,1.6897,1.69005,100400000.0
2009-02-25 08:12:00,1.69005,1.6903,1.6897,1.6899,128800000.0
2009-02-25 08:13:00,1.6899,1.68995,1.6895,1.68985,44400000.0
2009-02-25 08:14:00,1.6898,1.69,1.68955,1.6899,38800000.0
2009-02-25 08:15:00,1.69,1.6901,1.6898,1.6898,17000000.0
2009-02-25 08:16:00,1.6898,1.6903,1.68945,1.68995,62800000.0
2009-02-25 08:17:00,1.68995,1.6902,1.68955,1.69015,28800000.0
2009-02-25 08:18:00,1.6902,1.6902,1.6898,1.6899,36000000.0
2009-02-25 08:19:00,1.68985,1.68985,1.68945,1.6896,8000000.0
2009-02-25 08:20:00,1.6896,1.6896,1.689,1.68905,16000000.0
2009-02-25 08:21:00,1.68905,1.6891,1.68905,1.68905,45200000.0
2009-02-25 08:22:00,1.68905,1.6892,1.68905,1.6891,32400000.0
2009-02-25 08:23:00,1.6891,1.68915,1.68905,1.6891,40600000.0
2009-02-25 08:24:00,1.68895,1.6892,1.68845,1.6887,47600000.0
2009-02-25 08:25:00,1.6887,1.6887,1.6876,1.6878,58600000.0
2009-02-25 08:26:00,1.6878,1.68845,1.6878,1.68845,76400000.0
2009-02-25 08:27:00,1.68845,1.6891,1.68845,1.68865,84000000.0
2009-02-25 08:28:00,1.68875,1.68915,1.6887,1.68885,159600000.0
2009-02-25 08:29:00,1.68885,1.689,1.6888,1.6889,102800000.0
2009-02-25 08:30:00,1.6889,1.68895,1.6886,1.6886,62400000.0
2009-02-25 08:31:00,1.6886,1.68885,1.6882,1.68825,136000000.0
2009-02-25 08:32:00,1.6883,1.68875,1.6878,1.6878,121400000.0
2009-02-25 08:33:00,1.688,1.6887,1.68785,1.6887,183800000.0
2009-02-25 08:34:00,1.6888,1.68915,1.6884,1.689,51400000.0
2009-02-25 08:35:00,1.689,1.6891,1.68845,1.6886,105800000.0
2009-02-25 08:36:00,1.6887,1.68885,1.6883,1.68835,111800000.0
2009-02-25 08:37:00,1.68825,1.68845,1.68825,1.68845,19600000.0
2009-02-25 08:38:00,1.68845,1.68885,1.68825,1.6888,117400000.0
2009-02-25 08:39:00,1.6887,1.6889,1.6887,1.68885,65400000.0
2009-02-25 08:40:00,1.68885,1.68895,1.68825,1.6887,53600000.0
2009-02-25 08:41:00,1.6887,1.6889,1.6887,1.68875,54200000.0
2009-02-25 08:42:00,1.68875,1.6888,1.6884,1.68875,52400000.0
2009-02-25 08:43:00,1.68875,1.68875,1.68855,1.68865,128200000.0
2009-02-25 08:44:00,1.68865,1.68865,1.68825,1.68835,73600000.0
2009-02-25 08:45:00,1.68835,1.68865,1.6882,1.68855,98600000.0
2009-02-25 08:46:00,1.68855,1.68955,1.6884,1.68955,91600000.0
2009-02-25 08:47:00,1.68955,1.6898,1.68875,1.68885,181000000.0
2009-02-25 08:48:00,1.68885,1.689,1.68865,1.68865,137200000.0
2009-02-25 08:49:00,1.68865,1.68885,1.688,1.68815,142600000.0
2009-02-25 08:50:00,1.6882,1.68825,1.68785,1.6881,88000000.0
2009-02-25 08:51:00,1.6881,1.6881,1.6871,1.68725,97600000.0
2009-02-25 08:52:00,1.68715,1.6888,1.687,1.6883,138600000.0
2009-02-25 08:53:00,1.68825,1.68935,1.6882,1.68915,88800000.0
2009-02-25 08:54:00,1.68915,1.68935,1.68915,1.68935,8400000.0
2009-02-25 08:55:00,1.6893,1.68955,1.6886,1.68925,52800000.0
2009-02-25 08:56:00,1.68915,1.68935,1.6891,1.68935,10800000.0
2009-02-25 08:57:00,1.68945,1.6896,1.6885,1.68855,98200000.0
2009-02-25 08:58:00,1.6886,1.6889,1.68815,1.6887,90400000.0
2009-02-25 08:59:00,1.6887,1.6889,1.6886,1.6887,63200000.0
2009-02-25 09:00:00,1.6887,1.68895,1.68845,1.68845,73000000.0
2009-02-25 09:01:00,1.6884,1.68855,1.6875,1.6875,44600000.0
2009-02-25 09:02:00,1.68755,1.6878,1.6874,1.6876,29400000.0
2009-02-25 09:03:00,1.68755,1.6879,1.68755,1.68775,52600000.0
2009-02-25 09:04:00,1.68775,1.6879,1.6872,1.6873,41000000.0
2009-02-25 09:05:00,1.6873,1.68755,1.6869,1.68735,86800000.0
2009-02-25 09:06:00,1.6873,1.68735,1.68665,1.6868,85000000.0
2009-02-25 09:07:00,1.68675,1.6869,1.6867,1.6867,76600000.0
2009-02-25 09:08:00,1.6867,1.6867,1.6849,1.6849,91200000.0
2009-02-25 09:09:00,1.6848,1.68505,1.68335,1.68465,195000000.0
2009-02-25 09:10:00,1.6846,1.68495,1.68425,1.68425,158800000.0
2009-02-25 09:11:00,1.68425,1.6845,1.6838,1.68425,230200000.0
2009-02-25 09:12:00,1.6843,1.685,1.68415,1.685,144200000.0
2009-02-25 09:13:00,1.68515,1.6852,1.68485,1.6849,172200000.0
2009-02-25 09:14:00,1.6849,1.6849,1.6847,1.68485,90800000.0
2009-02-25 09:15:00,1.68485,1.68535,1.6845,1.68525,215600000.0
2009-02-25 09:16:00,1.68525,1.68585,1.68485,1.6849,236800000.0
2009-02-25 09:17:00,1.6849,1.68495,1.6842,1.68435,235800000.0
2009-02-25 09:18:00,1.6843,1.6843,1.68325,1.68365,198400000.0
2009-02-25 09:19:00,1.68365,1.6846,1.6835,1.6846,289700000.0
2009-02-25 09:20:00,1.6846,1.6847,1.6837,1.6845,171600000.0
2009-02-25 09:21:00,1.6845,1.6845,1.6836,1.6837,181200000.0
2009-02-25 09:22:00,1.6837,1.6837,1.6834,1.6835,156600000.0
2009-02-25 09:23:00,1.68355,1.6839,1.68355,1.6839,63600000.0
2009-02-25 09:24:00,1.6839,1.6839,1.6832,1.6837,94600000.0
2009-02-25 09:25:00,1.6836,1.684,1.6835,1.68365,131600000.0
2009-02-25 09:26:00,1.6837,1.68395,1.6836,1.6839,219400000.0
2009-02-25 09:27:00,1.6839,1.6841,1.68365,1.6841,142800000.0
2009-02-25 09:28:00,1.6841,1.6843,1.6841,1.6843,67600000.0
2009-02-25 09:29:00,1.6843,1.6846,1.6843,1.6845,82800000.0
2009-02-25 09:30:00,1.6845,1.685,1.6839,1.6849,186100000.0
2009-02-25 09:31:00,1.6849,1.6854,1.6849,1.6854,154000000.0
2009-02-25 09:32:00,1.6854,1.6854,1.685,1.6852,153800000.0
2009-02-25 09:33:00,1.6854,1.6857,1.68475,1.6854,150600000.0
2009-02-25 09:34:00,1.6854,1.686,1.6854,1.686,219200000.0
2009-02-25 09:35:00,1.686,1.686,1.686,1.686,62600000.0
2009-02-25 09:36:00,1.686,1.686,1.68455,1.6849,173000000.0
2009-02-25 09:37:00,1.68495,1.68515,1.68425,1.68445,294400000.0
2009-02-25 09:38:00,1.68445,1.6848,1.6842,1.6846,225600000.0
2009-02-25 09:39:00,1.68465,1.6848,1.6842,1.68445,137000000.0
2009-02-25 09:40:00,1.68445,1.68505,1.68435,1.68495,133800000.0
2009-02-25 09:41:00,1.6851,1.68545,1.6847,1.6848,205400000.0
2009-02-25 09:42:00,1.6847,1.6855,1.6847,1.6853,211600000.0
2009-02-25 09:43:00,1.68545,1.6855,1.6851,1.6852,109400000.0
2009-02-25 09:44:00,1.68525,1.68525,1.68355,1.68365,152700000.0
2009-02-25 09:45:00,1.68385,1.68475,1.68385,1.68475,285600000.0
2009-02-25 09:46:00,1.68475,1.685,1.6838,1.68425,286800000.0
2009-02-25 09:47:00,1.68425,1.68465,1.68385,1.68455,182600000.0
2009-02-25 09:48:00,1.6846,1.68475,1.6843,1.68455,121200000.0
2009-02-25 09:49:00,1.68455,1.6847,1.6843,1.6847,121800000.0
2009-02-25 09:50:00,1.68475,1.68535,1.68375,1.68535,339000000.0
2009-02-25 09:51:00,1.68535,1.68565,1.68475,1.6849,397400000.0
2009-02-25 09:52:00,1.6849,1.68495,1.6841,1.68475,217200000.0
2009-02-25 09:53:00,1.6847,1.68475,1.68285,1.68385,247600000.0
2009-02-25 09:54:00,1.68385,1.68485,1.68385,1.6841,185000000.0
2009-02-25 09:55:00,1.68425,1.68455,1.6839,1.68405,256800000.0
2009-02-25 09:56:00,1.68405,1.68465,1.68335,1.68465,207800000.0
2009-02-25 09:57:00,1.68465,1.6852,1.68465,1.6851,158600000.0
2009-02-25 09:58:00,1.6851,1.6863,1.68505,1.6863,246600000.0
2009-02-25 09:59:00,1.6863,1.6864,1.6862,1.6864,114400000.0
2009-02-25 10:00:00,1.6864,1.6871,1.68635,1.687,202600000.0
2009-02-25 10:01:00,1.687,1.68835,1.68655,1.68815,378800000.0
2009-02-25 10:02:00,1.6881,1.6881,1.6859,1.6871,353200000.0
2009-02-25 10:03:00,1.68715,1.6879,1.68705,1.68775,302000000.0
2009-02-25 10:04:00,1.68775,1.6881,1.68725,1.68765,396800000.0
2009-02-25 10:05:00,1.68765,1.68925,1.6876,1.6888,421400000.0
2009-02-25 10:06:00,1.68895,1.68965,1.6888,1.68905,401600000.0
2009-02-25 10:07:00,1.68905,1.68955,1.6886,1.6894,441200000.0
2009-02-25 10:08:00,1.68945,1.68975,1.6885,1.6892,259000000.0
2009-02-25 10:09:00,1.6894,1.6894,1.6877,1.6878,284000000.0
2009-02-25 10:10:00,1.68785,1.68805,1.6866,1.68685,332600000.0
2009-02-25 10:11:00,1.68685,1.68685,1.68525,1.68645,266600000.0
2009-02-25 10:12:00,1.68645,1.68765,1.68645,1.6874,285600000.0
2009-02-25 10:13:00,1.6874,1.68745,1.68605,1.6865,253800000.0
2009-02-25 10:14:00,1.6865,1.68705,1.6861,1.6861,308800000.0
2009-02-25 10:15:00,1.68615,1.6867,1.68595,1.68625,304400000.0
2009-02-25 10:16:00,1.68625,1.6866,1.6861,1.6865,178800000.0
2009-02-25 10:17:00,1.68645,1.68675,1.6857,1.6867,164200000.0
2009-02-25 10:18:00,1.6867,1.687,1.68615,1.6862,311800000.0
2009-02-25 10:19:00,1.6862,1.68685,1.686,1.686,219800000.0
2009-02-25 10:20:00,1.6861,1.6864,1.6857,1.68585,256400000.0
2009-02-25 10:21:00,1.6859,1.68675,1.6859,1.68665,227400000.0
2009-02-25 10:22:00,1.6865,1.6865,1.6862,1.68635,210200000.0
2009-02-25 10:23:00,1.68645,1.68675,1.6863,1.68635,172000000.0
2009-02-25 10:24:00,1.68635,1.6867,1.6862,1.68645,258000000.0
2009-02-25 10:25:00,1.6864,1.6864,1.6856,1.68595,186400000.0
2009-02-25 10:26:00,1.68595,1.68635,1.68595,1.68595,224000000.0
2009-02-25 10:27:00,1.68595,1.68625,1.68555,1.6862,313400000.0
2009-02-25 10:28:00,1.68615,1.6863,1.68545,1.68555,276600000.0
2009-02-25 10:29:00,1.6856,1.68575,1.68415,1.68525,309500000.0
2009-02-25 10:30:00,1.6853,1.68535,1.68425,1.68455,379400000.0
2009-02-25 10:31:00,1.68455,1.6856,1.68455,1.68535,254600000.0
2009-02-25 10:32:00,1.68535,1.6855,1.68505,1.68535,240200000.0
2009-02-25 10:33:00,1.6853,1.686,1.6849,1.686,273600000.0
2009-02-25 10:34:00,1.686,1.6862,1.6856,1.68595,312800000.0
2009-02-25 10:35:00,1.68595,1.68655,1.6858,1.6864,372200000.0
2009-02-25 10:36:00,1.68645,1.68645,1.68575,1.68645,294000000.0
2009-02-25 10:37:00,1.68645,1.68645,1.68545,1.68575,261000000.0
2009-02-25 10:38:00,1.68575,1.6871,1.6856,1.68615,300800000.0
2009-02-25 10:39:00,1.68605,1.68615,1.68555,1.68595,347800000.0
2009-02-25 10:40:00,1.68595,1.6865,1.68585,1.68635,180200000.0
2009-02-25 10:41:00,1.68615,1.6867,1.6855,1.6856,214400000.0
2009-02-25 10:42:00,1.6856,1.6863,1.68525,1.6856,205800000.0
2009-02-25 10:43:00,1.6856,1.6866,1.68495,1.68645,224000000.0
2009-02-25 10:44:00,1.6864,1.6876,1.68635,1.6876,221600000.0
2009-02-25 10:45:00,1.6876,1.6876,1.68645,1.6866,232800000.0
2009-02-25 10:46:00,1.6866,1.687,1.6863,1.68685,238800000.0
2009-02-25 10:47:00,1.68685,1.6869,1.68625,1.68675,223800000.0
2009-02-25 10:48:00,1.68675,1.68695,1.6864,1.6866,195200000.0
2009-02-25 10:49:00,1.6866,1.68715,1.68635,1.687,298400000.0
2009-02-25 10:50:00,1.687,1.6871,1.686,1.6869,265000000.0
2009-02-25 10:51:00,1.6869,1.68725,1.68645,1.68685,251800000.0
2009-02-25 10:52:00,1.6873,1.68775,1.68685,1.6877,376200000.0
2009-02-25 10:53:00,1.68765,1.6887,1.68735,1.68825,272000000.0
2009-02-25 10:54:00,1.68835,1.68855,1.6877,1.68825,165600000.0
2009-02-25 10:55:00,1.6883,1.68885,1.6881,1.68835,251400000.0
2009-02-25 10:56:00,1.68845,1.6885,1.68795,1.688,172200000.0
2009-02-25 10:57:00,1.688,1.688,1.687,1.6877,303600000.0
2009-02-25 10:58:00,1.6877,1.689,1.68715,1.68885,282800000.0
2009-02-25 10:59:00,1.68875,1.68925,1.6881,1.6883,352600000.0
2009-02-25 11:00:00,1.68855,1.68955,1.68825,1.68875,269600000.0
2009-02-25 11:01:00,1.68875,1.68915,1.6885,1.6889,247600000.0
2009-02-25 11:02:00,1.6889,1.6892,1.68845,1.6886,353600000.0
2009-02-25 11:03:00,1.6886,1.6892,1.6884,1.68885,219600000.0
2009-02-25 11:04:00,1.68895,1.68895,1.68835,1.68855,251000000.0
2009-02-25 11:05:00,1.6884,1.68875,1.68735,1.68735,376400000.0
2009-02-25 11:06:00,1.68735,1.6879,1.68715,1.6872,171000000.0
2009-02-25 11:07:00,1.68695,1.6874,1.6861,1.6866,286400000.0
2009-02-25 11:08:00,1.68655,1.68655,1.68575,1.6861,272000000.0
2009-02-25 11:09:00,1.6861,1.6865,1.6854,1.6854,301600000.0
2009-02-25 11:10:00,1.6854,1.686,1.6852,1.6859,243600000.0
2009-02-25 11:11:00,1.686,1.687,1.68595,1.68665,201400000.0
2009-02-25 11:12:00,1.6865,1.6866,1.68575,1.6859,255200000.0
2009-02-25 11:13:00,1.6859,1.686,1.6855,1.6855,472000000.0
2009-02-25 11:14:00,1.6856,1.6858,1.6852,1.6858,243200000.0
2009-02-25 11:15:00,1.68585,1.68625,1.68565,1.68595,196800000.0
2009-02-25 11:16:00,1.6861,1.6862,1.6854,1.6854,231800000.0
2009-02-25 11:17:00,1.6855,1.68625,1.6855,1.68605,357600000.0
2009-02-25 11:18:00,1.68605,1.68645,1.686,1.6864,229000000.0
2009-02-25 11:19:00,1.6864,1.6867,1.6858,1.6858,303600000.0
2009-02-25 11:20:00,1.68575,1.6864,1.6857,1.68625,157400000.0
2009-02-25 11:21:00,1.6862,1.68715,1.686,1.6868,219200000.0
2009-02-25 11:22:00,1.6868,1.6878,1.6868,1.6877,192800000.0
2009-02-25 11:23:00,1.6877,1.6878,1.68665,1.6868,247200000.0
2009-02-25 11:24:00,1.68695,1.68705,1.68625,1.68625,178400000.0
2009-02-25 11:25:00,1.6863,1.68655,1.68585,1.686,215600000.0
2009-02-25 11:26:00,1.686,1.686,1.6856,1.6857,170000000.0
2009-02-25 11:27:00,1.68575,1.6862,1.6857,1.68595,208400000.0
2009-02-25 11:28:00,1.68595,1.68625,1.68495,1.6859,247400000.0
2009-02-25 11:29:00,1.68595,1.68595,1.68555,1.68575,167800000.0
2009-02-25 11:30:00,1.6858,1.68865,1.6858,1.6883,189600000.0
2009-02-25 11:31:00,1.6883,1.6883,1.68735,1.6879,105800000.0
2009-02-25 11:32:00,1.68735,1.6879,1.68595,1.6862,188400000.0
2009-02-25 11:33:00,1.6863,1.6866,1.6851,1.6853,437200000.0
2009-02-25 11:34:00,1.6853,1.6859,1.6853,1.68585,242400000.0
2009-02-25 11:35:00,1.68585,1.6864,1.68575,1.686,283400000.0
2009-02-25 11:36:00,1.68605,1.68615,1.68585,1.68615,220800000.0
2009-02-25 11:37:00,1.68615,1.68615,1.6852,1.6855,169000000.0
2009-02-25 11:38:00,1.6855,1.6856,1.6855,1.6856,68000000.0
2009-02-25 11:39:00,1.6856,1.6856,1.68485,1.68535,209600000.0
2009-02-25 11:40:00,1.68535,1.6864,1.68525,1.6853,382000000.0
2009-02-25 11:41:00,1.68515,1.6855,1.68455,1.685,278000000.0
2009-02-25 11:42:00,1.68505,1.68545,1.6846,1.6848,219200000.0
2009-02-25 11:43:00,1.6848,1.6848,1.6831,1.6831,300800000.0
2009-02-25 11:44:00,1.68325,1.6833,1.68225,1.6827,277200000.0
2009-02-25 11:45:00,1.6827,1.6829,1.68205,1.68285,295000000.0
2009-02-25 11:46:00,1.6828,1.68295,1.68235,1.68275,211200000.0
2009-02-25 11:47:00,1.6827,1.68415,1.68255,1.68385,286200000.0
2009-02-25 11:48:00,1.6839,1.6845,1.6835,1.684,301800000.0
2009-02-25 11:49:00,1.684,1.6843,1.68365,1.6839,281000000.0
2009-02-25 11:50:00,1.684,1.68415,1.6837,1.68375,267600000.0
2009-02-25 11:51:00,1.6838,1.68395,1.68225,1.6829,261000000.0
2009-02-25 11:52:00,1.68295,1.68405,1.68275,1.68405,304000000.0
2009-02-25 11:53:00,1.684,1.6843,1.6834,1.68365,343200000.0
2009-02-25 11:54:00,1.68385,1.68385,1.6828,1.683,240200000.0
2009-02-25 11:55:00,1.6831,1.68355,1.6827,1.6829,230400000.0
2009-02-25 11:56:00,1.68295,1.68295,1.6816,1.6816,305200000.0
2009-02-25 11:57:00,1.68155,1.68185,1.68015,1.68155,306000000.0
2009-02-25 11:58:00,1.68155,1.6821,1.68135,1.6818,420600000.0
2009-02-25 11:59:00,1.68185,1.68265,1.68155,1.68255,439000000.0
2009-02-25 12:00:00,1.68265,1.6833,1.6816,1.6826,421200000.0
2009-02-25 12:01:00,1.6826,1.68315,1.68205,1.6822,317600000.0
2009-02-25 12:02:00,1.68215,1.68305,1.6821,1.68265,427400000.0
2009-02-25 12:03:00,1.6822,1.6825,1.68175,1.6821,318000000.0
2009-02-25 12:04:00,1.6821,1.6826,1.6821,1.68235,251000000.0
2009-02-25 12:05:00,1.6823,1.68275,1.682,1.6823,255000000.0
2009-02-25 12:06:00,1.6824,1.68245,1.6818,1.68235,367200000.0
2009-02-25 12:07:00,1.6823,1.6824,1.68185,1.68205,138600000.0
2009-02-25 12:08:00,1.68205,1.6821,1.6814,1.68195,387600000.0
2009-02-25 12:09:00,1.68195,1.6826,1.6818,1.6822,371200000.0
2009-02-25 12:10:00,1.68185,1.68325,1.68185,1.68315,242200000.0
2009-02-25 12:11:00,1.6831,1.6833,1.6827,1.68305,323400000.0
2009-02-25 12:12:00,1.68305,1.68325,1.682,1.6821,254600000.0
2009-02-25 12:13:00,1.68215,1.68225,1.681,1.68145,244000000.0
2009-02-25 12:14:00,1.68145,1.6815,1.6807,1.6809,339800000.0
2009-02-25 12:15:00,1.68075,1.68125,1.6803,1.681,247200000.0
2009-02-25 12:16:00,1.68075,1.6815,1.68075,1.68145,185000000.0
2009-02-25 12:17:00,1.68145,1.68145,1.6805,1.6805,176200000.0
2009-02-25 12:18:00,1.6805,1.68055,1.68025,1.68025,254000000.0
2009-02-25 12:19:00,1.6803,1.68045,1.6801,1.68015,252000000.0
2009-02-25 12:20:00,1.68025,1.6806,1.67985,1.67995,366600000.0
2009-02-25 12:21:00,1.67995,1.68015,1.679,1.67925,325400000.0
2009-02-25 12:22:00,1.67925,1.6793,1.6787,1.6793,263600000.0
2009-02-25 12:23:00,1.6793,1.67935,1.6784,1.6785,259400000.0
2009-02-25 12:24:00,1.6785,1.67975,1.6784,1.679,374000000.0
2009-02-25 12:25:00,1.679,1.67915,1.67865,1.6789,218600000.0
2009-02-25 12:26:00,1.6789,1.6791,1.6786,1.6787,208600000.0
2009-02-25 12:27:00,1.67875,1.67875,1.67825,1.67835,282200000.0
2009-02-25 12:28:00,1.6784,1.67915,1.67825,1.6787,381000000.0
2009-02-25 12:29:00,1.67865,1.6793,1.6785,1.67905,371600000.0
2009-02-25 12:30:00,1.67905,1.67935,1.6788,1.67925,303800000.0
2009-02-25 12:31:00,1.67915,1.6793,1.679,1.67915,287000000.0
2009-02-25 12:32:00,1.6791,1.67935,1.67895,1.67925,300400000.0
2009-02-25 12:33:00,1.67925,1.6794,1.67835,1.67855,320200000.0
2009-02-25 12:34:00,1.6785,1.6788,1.6767,1.67675,312200000.0
2009-02-25 12:35:00,1.67685,1.67735,1.67675,1.6769,275000000.0
2009-02-25 12:36:00,1.67685,1.6779,1.6768,1.6777,369800000.0
2009-02-25 12:37:00,1.6777,1.678,1.67745,1.6777,286800000.0
2009-02-25 12:38:00,1.6777,1.67815,1.6777,1.67795,187000000.0
2009-02-25 12:39:00,1.6779,1.67805,1.67745,1.6776,346200000.0
2009-02-25 12:40:00,1.6776,1.6778,1.6775,1.6776,71600000.0
2009-02-25 12:41:00,1.67775,1.6778,1.67755,1.6777,158600000.0
2009-02-25 12:42:00,1.6778,1.6781,1.6765,1.67755,261000000.0
2009-02-25 12:43:00,1.67755,1.6778,1.67695,1.67715,127800000.0
2009-02-25 12:44:00,1.677,1.6773,1.6762,1.6768,298800000.0
2009-02-25 12:45:00,1.6768,1.67735,1.67615,1.67725,333000000.0
2009-02-25 12:46:00,1.67725,1.6774,1.67705,1.67735,170200000.0
2009-02-25 12:47:00,1.67745,1.67745,1.67695,1.67735,159400000.0
2009-02-25 12:48:00,1.6772,1.6782,1.6769,1.67815,261200000.0
2009-02-25 12:49:00,1.6782,1.6788,1.67815,1.6788,222600000.0
2009-02-25 12:50:00,1.6788,1.67905,1.6788,1.67905,113000000.0
2009-02-25 12:51:00,1.6791,1.6793,1.67875,1.67925,348400000.0
2009-02-25 12:52:00,1.67925,1.6796,1.67875,1.679,370400000.0
2009-02-25 12:53:00,1.6789,1.6793,1.67845,1.67865,448000000.0
2009-02-25 12:54:00,1.6787,1.67895,1.6782,1.67825,367400000.0
2009-02-25 12:55:00,1.67825,1.67865,1.6779,1.6783,393400000.0
2009-02-25 12:56:00,1.6783,1.6784,1.6777,1.67795,467000000.0
2009-02-25 12:57:00,1.67805,1.6781,1.6777,1.67785,401000000.0
2009-02-25 12:58:00,1.67785,1.67825,1.67785,1.6781,337400000.0
2009-02-25 12:59:00,1.678,1.6787,1.6779,1.6785,318800000.0
2009-02-25 13:00:00,1.67835,1.6791,1.6779,1.6789,380100000.0
2009-02-25 13:01:00,1.6788,1.67945,1.6787,1.6789,294800000.0
2009-02-25 13:02:00,1.67885,1.67935,1.6787,1.679,368400000.0
2009-02-25 13:03:00,1.67905,1.6796,1.6789,1.67905,287400000.0
2009-02-25 13:04:00,1.67905,1.67905,1.67845,1.6786,298400000.0
2009-02-25 13:05:00,1.6786,1.67865,1.67805,1.67845,390400000.0
2009-02-25 13:06:00,1.67845,1.67845,1.67795,1.6781,410200000.0
2009-02-25 13:07:00,1.67805,1.67805,1.67725,1.67745,298400000.0
2009-02-25 13:08:00,1.67745,1.67815,1.67735,1.67815,487800000.0
2009-02-25 13:09:00,1.67805,1.67815,1.67695,1.677,373200000.0
2009-02-25 13:10:00,1.67705,1.67765,1.67695,1.6775,418000000.0
2009-02-25 13:11:00,1.67735,1.67765,1.67675,1.6769,337000000.0
2009-02-25 13:12:00,1.6768,1.67725,1.6768,1.6769,280000000.0
2009-02-25 13:13:00,1.67665,1.67715,1.6762,1.6763,438800000.0
2009-02-25 13:14:00,1.67645,1.6768,1.6763,1.6766,299600000.0
2009-02-25 13:15:00,1.67625,1.67655,1.6756,1.6759,360700000.0
2009-02-25 13:16:00,1.6757,1.6759,1.6755,1.6759,310100002.0
2009-02-25 13:17:00,1.6759,1.67695,1.67575,1.67645,699000000.0
2009-02-25 13:18:00,1.6766,1.67665,1.67595,1.6761,442000000.0
2009-02-25 13:19:00,1.6761,1.67625,1.6755,1.67555,155600000.0
2009-02-25 13:20:00,1.67555,1.6757,1.67495,1.67515,463200000.0
2009-02-25 13:21:00,1.67515,1.67515,1.6747,1.67485,532400000.0
2009-02-25 13:22:00,1.67485,1.67515,1.6747,1.675,417000001.0
2009-02-25 13:23:00,1.6749,1.6756,1.6749,1.67555,502799999.0
2009-02-25 13:24:00,1.67565,1.676,1.67525,1.6758,452799999.0
2009-02-25 13:25:00,1.67565,1.67605,1.6755,1.67585,473000000.0
2009-02-25 13:26:00,1.676,1.67605,1.67545,1.67565,388400000.0
2009-02-25 13:27:00,1.67565,1.676,1.67545,1.67575,447400002.0
2009-02-25 13:28:00,1.6758,1.6761,1.67545,1.676,505900000.0
2009-02-25 13:29:00,1.676,1.67695,1.6756,1.6762,617599999.0
2009-02-25 13:30:00,1.6762,1.67645,1.67575,1.67625,289800000.0
2009-02-25 13:31:00,1.67625,1.67725,1.6761,1.6772,406000001.0
2009-02-25 13:32:00,1.677,1.6776,1.6769,1.67695,458800000.0
2009-02-25 13:33:00,1.6771,1.6771,1.6751,1.67565,701000001.0
2009-02-25 13:34:00,1.67575,1.67595,1.67475,1.67515,464600000.0
2009-02-25 13:35:00,1.6751,1.6751,1.673,1.6731,667800000.0
2009-02-25 13:36:00,1.673,1.6736,1.67295,1.67305,302400000.0
2009-02-25 13:37:00,1.67295,1.67315,1.6724,1.6725,483200000.0
2009-02-25 13:38:00,1.67235,1.6727,1.67215,1.67245,665400000.0
2009-02-25 13:39:00,1.67245,1.6728,1.6723,1.6728,606600000.0
2009-02-25 13:40:00,1.67285,1.6735,1.67255,1.6735,459800000.0
2009-02-25 13:41:00,1.6735,1.67375,1.67295,1.67295,447600000.0
2009-02-25 13:42:00,1.67305,1.67305,1.67215,1.6723,319800000.0
2009-02-25 13:43:00,1.6722,1.67235,1.67145,1.67155,356000001.0
2009-02-25 13:44:00,1.6715,1.6717,1.6709,1.67095,287400000.0
2009-02-25 13:45:00,1.6709,1.6709,1.6693,1.66945,320200000.0
2009-02-25 13:46:00,1.6695,1.67095,1.6692,1.6707,487800000.0
2009-02-25 13:47:00,1.6709,1.6711,1.6695,1.67045,477400001.0
2009-02-25 13:48:00,1.67045,1.6709,1.66995,1.67005,420200000.0
2009-02-25 13:49:00,1.66985,1.6704,1.66875,1.6689,571200001.0
2009-02-25 13:50:00,1.66895,1.6699,1.66885,1.669,510600000.0
2009-02-25 13:51:00,1.669,1.669,1.66675,1.66735,554400000.0
2009-02-25 13:52:00,1.66735,1.66855,1.6673,1.66855,576200000.0
2009-02-25 13:53:00,1.66855,1.66955,1.66855,1.66915,482000000.0
2009-02-25 13:54:00,1.66915,1.66935,1.66815,1.66845,508200000.0
2009-02-25 13:55:00,1.6684,1.6697,1.66835,1.66955,587600001.0
2009-02-25 13:56:00,1.66955,1.6697,1.66835,1.66845,457400000.0
2009-02-25 13:57:00,1.6685,1.66905,1.6682,1.66855,428800000.0
2009-02-25 13:58:00,1.66855,1.6704,1.6685,1.66945,586500000.0
2009-02-25 13:59:00,1.6693,1.66975,1.6688,1.6696,541800000.0
2009-02-25 14:00:00,1.66965,1.6702,1.6694,1.66985,524000000.0
2009-02-25 14:01:00,1.66985,1.6705,1.6685,1.6685,654999999.0
2009-02-25 14:02:00,1.66855,1.6692,1.66835,1.6691,674799999.0
2009-02-25 14:03:00,1.66915,1.66995,1.66895,1.66975,568000001.0
2009-02-25 14:04:00,1.66975,1.6705,1.66965,1.67005,380600001.0
2009-02-25 14:05:00,1.67005,1.6705,1.66985,1.6699,540199999.0
2009-02-25 14:06:00,1.66995,1.67035,1.66965,1.6698,628600001.0
2009-02-25 14:07:00,1.6699,1.6699,1.66935,1.66975,485400001.0
2009-02-25 14:08:00,1.66975,1.6698,1.6686,1.66905,654400002.0
2009-02-25 14:09:00,1.6691,1.6698,1.6691,1.6694,546400000.0
2009-02-25 14:10:00,1.66945,1.67,1.66915,1.66965,521200000.0
2009-02-25 14:11:00,1.66965,1.67015,1.6695,1.67005,396000000.0
2009-02-25 14:12:00,1.67025,1.6708,1.66975,1.66985,410200000.0
2009-02-25 14:13:00,1.6701,1.67075,1.6701,1.6707,566799999.0
2009-02-25 14:14:00,1.6707,1.67105,1.67015,1.6707,469600000.0
2009-02-25 14:15:00,1.6707,1.6714,1.6707,1.671,444600001.0
2009-02-25 14:16:00,1.671,1.6714,1.67075,1.67105,625599999.0
2009-02-25 14:17:00,1.67105,1.67175,1.67105,1.67165,595000001.0
2009-02-25 14:18:00,1.6718,1.67245,1.6717,1.67235,444000002.0
2009-02-25 14:19:00,1.67235,1.67245,1.6719,1.67225,489600000.0
2009-02-25 14:20:00,1.6721,1.6723,1.6715,1.67175,699399999.0
2009-02-25 14:21:00,1.67175,1.6726,1.6716,1.6726,412600000.0
2009-02-25 14:22:00,1.6726,1.67345,1.6725,1.67345,464600000.0
2009-02-25 14:23:00,1.67345,1.6747,1.67345,1.67455,465200000.0
2009-02-25 14:24:00,1.67455,1.67455,1.6739,1.6743,322600000.0
2009-02-25 14:25:00,1.67425,1.6745,1.674,1.67425,443800000.0
2009-02-25 14:26:00,1.67425,1.6744,1.6737,1.6738,219200000.0
2009-02-25 14:27:00,1.67385,1.67455,1.67365,1.67365,305600000.0
2009-02-25 14:28:00,1.674,1.67405,1.67265,1.67315,495600000.0
2009-02-25 14:29:00,1.6732,1.67385,1.67285,1.67385,396600000.0
2009-02-25 14:30:00,1.67375,1.6738,1.67225,1.6726,287800000.0
2009-02-25 14:31:00,1.6726,1.67315,1.67215,1.67275,463400002.0
2009-02-25 14:32:00,1.6728,1.67395,1.6725,1.6733,465600000.0
2009-02-25 14:33:00,1.67325,1.6737,1.6731,1.67335,474600000.0
2009-02-25 14:34:00,1.6735,1.6741,1.6721,1.6721,410200000.0
2009-02-25 14:35:00,1.6721,1.67265,1.67145,1.67155,547199999.0
2009-02-25 14:36:00,1.6714,1.67145,1.67065,1.6713,552199999.0
2009-02-25 14:37:00,1.67115,1.6723,1.6709,1.67195,536800000.0
2009-02-25 14:38:00,1.67195,1.67215,1.67185,1.67215,213200000.0
2009-02-25 14:39:00,1.67215,1.6723,1.6718,1.67205,235000000.0
2009-02-25 14:40:00,1.6721,1.67235,1.67205,1.67225,226800000.0
2009-02-25 14:41:00,1.67235,1.67275,1.67205,1.67265,435600001.0
2009-02-25 14:42:00,1.67265,1.67295,1.6713,1.67155,562399999.0
2009-02-25 14:43:00,1.6717,1.6722,1.67075,1.67075,364000000.0
2009-02-25 14:44:00,1.67075,1.6717,1.67045,1.67155,490400000.0
2009-02-25 14:45:00,1.67145,1.6721,1.671,1.67135,612800000.0
2009-02-25 14:46:00,1.6714,1.67165,1.671,1.6713,357600001.0
2009-02-25 14:47:00,1.67145,1.67195,1.6711,1.67135,463999999.0
2009-02-25 14:48:00,1.67145,1.67145,1.6709,1.671,560400002.0
2009-02-25 14:49:00,1.671,1.67145,1.671,1.67135,366600000.0
2009-02-25 14:50:00,1.67125,1.67145,1.67095,1.67095,487800000.0
2009-02-25 14:51:00,1.67105,1.67125,1.67075,1.6708,456600000.0
2009-02-25 14:52:00,1.67065,1.6711,1.6705,1.6706,383399999.0
2009-02-25 14:53:00,1.6705,1.67095,1.6705,1.6708,389000000.0
2009-02-25 14:54:00,1.67065,1.6711,1.6706,1.6709,420400001.0
2009-02-25 14:55:00,1.6709,1.671,1.6702,1.6703,615599999.0
2009-02-25 14:56:00,1.6703,1.67055,1.67,1.67025,415800002.0
2009-02-25 14:57:00,1.67025,1.67025,1.6695,1.6697,708000001.0
2009-02-25 14:58:00,1.66975,1.67015,1.6695,1.6698,641400001.0
2009-02-25 14:59:00,1.6697,1.6701,1.66885,1.66895,548400000.0
2009-02-25 15:00:00,1.66895,1.66955,1.66885,1.6692,507000000.0
2009-02-25 15:01:00,1.6692,1.66945,1.66865,1.6688,770800000.0
2009-02-25 15:02:00,1.6687,1.6696,1.6687,1.6693,613400000.0
2009-02-25 15:03:00,1.66915,1.66945,1.66875,1.6691,447400000.0
2009-02-25 15:04:00,1.6692,1.66985,1.66865,1.669,510199998.0
2009-02-25 15:05:00,1.66905,1.6698,1.6689,1.6698,351599999.0
2009-02-25 15:06:00,1.66965,1.67035,1.66955,1.6701,508799999.0
2009-02-25 15:07:00,1.67015,1.671,1.66995,1.67065,448000000.0
2009-02-25 15:08:00,1.6708,1.67085,1.6703,1.67035,735000000.0
2009-02-25 15:09:00,1.6704,1.6708,1.67035,1.67065,495399999.0
2009-02-25 15:10:00,1.6707,1.67075,1.67045,1.6706,477600001.0
2009-02-25 15:11:00,1.67065,1.67145,1.6706,1.6713,517200000.0
2009-02-25 15:12:00,1.6713,1.6713,1.67055,1.67115,648800000.0
2009-02-25 15:13:00,1.67115,1.6715,1.671,1.6712,706600000.0
2009-02-25 15:14:00,1.67125,1.6717,1.67115,1.67165,383400000.0
2009-02-25 15:15:00,1.67145,1.67215,1.6714,1.6718,321400000.0
2009-02-25 15:16:00,1.6717,1.67215,1.6709,1.6712,318600000.0
2009-02-25 15:17:00,1.671,1.67115,1.67085,1.671,207200000.0
2009-02-25 15:18:00,1.671,1.67105,1.67045,1.67075,199200000.0
2009-02-25 15:19:00,1.67065,1.67105,1.67035,1.67105,468600001.0
2009-02-25 15:20:00,1.67095,1.67285,1.6703,1.6725,691600000.0
2009-02-25 15:21:00,1.67255,1.67255,1.6718,1.6723,555800000.0
2009-02-25 15:22:00,1.6723,1.67295,1.67225,1.67285,298800000.0
2009-02-25 15:23:00,1.67295,1.67295,1.6715,1.6726,523000000.0
2009-02-25 15:24:00,1.6726,1.67305,1.6724,1.67275,478000000.0
2009-02-25 15:25:00,1.67275,1.67305,1.6727,1.6727,288200000.0
2009-02-25 15:26:00,1.67275,1.6734,1.67265,1.6731,615200000.0
2009-02-25 15:27:00,1.67315,1.6736,1.67275,1.6731,448799999.0
2009-02-25 15:28:00,1.6731,1.6733,1.67295,1.6731,401999999.0
2009-02-25 15:29:00,1.6731,1.6733,1.67285,1.67305,472800000.0
2009-02-25 15:30:00,1.67295,1.673,1.6716,1.6723,636400000.0
2009-02-25 15:31:00,1.6723,1.6725,1.67185,1.6721,469000000.0
2009-02-25 15:32:00,1.6721,1.6721,1.6715,1.6719,735600001.0
2009-02-25 15:33:00,1.6717,1.67265,1.6717,1.67245,477600001.0
2009-02-25 15:34:00,1.6725,1.6729,1.6723,1.67245,667600001.0
2009-02-25 15:35:00,1.6726,1.6728,1.6722,1.6726,559200000.0
2009-02-25 15:36:00,1.6726,1.6726,1.6722,1.67235,534800000.0
2009-02-25 15:37:00,1.6724,1.67255,1.6717,1.67235,567200000.0
2009-02-25 15:38:00,1.67235,1.67265,1.6722,1.6724,358000001.0
2009-02-25 15:39:00,1.6725,1.67295,1.6725,1.67285,442800000.0
2009-02-25 15:40:00,1.67285,1.6729,1.67235,1.6728,332800001.0
2009-02-25 15:41:00,1.67295,1.6731,1.67215,1.6731,477600000.0
2009-02-25 15:42:00,1.6731,1.67345,1.67235,1.6725,497600000.0
2009-02-25 15:43:00,1.67245,1.67255,1.672,1.672,711800000.0
2009-02-25 15:44:00,1.672,1.6722,1.6717,1.67175,357400000.0
2009-02-25 15:45:00,1.67175,1.6722,1.67165,1.67175,349600000.0
2009-02-25 15:46:00,1.67175,1.67175,1.67115,1.6712,458600000.0
2009-02-25 15:47:00,1.6712,1.6715,1.67085,1.67095,641400000.0
2009-02-25 15:48:00,1.6709,1.6709,1.6701,1.6704,603800000.0
2009-02-25 15:49:00,1.6704,1.6706,1.6702,1.6704,460800000.0
2009-02-25 15:50:00,1.6704,1.67055,1.6702,1.6702,318600000.0
2009-02-25 15:51:00,1.67025,1.6709,1.6699,1.6708,549400000.0
2009-02-25 15:52:00,1.6709,1.6709,1.67035,1.67035,440400000.0
2009-02-25 15:53:00,1.6705,1.6705,1.6691,1.66975,504400000.0
2009-02-25 15:54:00,1.6697,1.6699,1.66895,1.66905,662400000.0
2009-02-25 15:55:00,1.6691,1.6695,1.6688,1.66885,643200000.0
2009-02-25 15:56:00,1.6689,1.66915,1.6686,1.6686,590800000.0
2009-02-25 15:57:00,1.66865,1.6691,1.66865,1.66905,361200000.0
2009-02-25 15:58:00,1.66905,1.6692,1.6677,1.66825,604600000.0
2009-02-25 15:59:00,1.66825,1.6689,1.66825,1.66865,331400000.0
2009-02-25 16:00:00,1.66865,1.6688,1.66745,1.6678,485800000.0
2009-02-25 16:01:00,1.66775,1.66775,1.66725,1.6677,131000000.0
2009-02-25 16:02:00,1.6677,1.66785,1.66705,1.6675,337000000.0
2009-02-25 16:03:00,1.6675,1.66765,1.66675,1.66675,450200000.0
2009-02-25 16:04:00,1.66675,1.66715,1.66665,1.66685,378000000.0
2009-02-25 16:05:00,1.66675,1.6678,1.66675,1.6676,399400000.0
2009-02-25 16:06:00,1.66765,1.66805,1.6676,1.6676,377600001.0
2009-02-25 16:07:00,1.6676,1.66765,1.6673,1.66765,176200000.0
2009-02-25 16:08:00,1.66765,1.66775,1.6669,1.66715,438600001.0
2009-02-25 16:09:00,1.6671,1.6674,1.66675,1.66685,320600000.0
2009-02-25 16:10:00,1.66685,1.66745,1.66675,1.66725,421099999.0
2009-02-25 16:11:00,1.66725,1.6674,1.6668,1.6671,374599999.0
2009-02-25 16:12:00,1.66705,1.66725,1.66345,1.664,497200000.0
2009-02-25 16:13:00,1.6641,1.6652,1.66345,1.66385,502600000.0
2009-02-25 16:14:00,1.66375,1.66385,1.6632,1.6637,326200000.0
2009-02-25 16:15:00,1.6639,1.66415,1.66285,1.66345,466600000.0
2009-02-25 16:16:00,1.6635,1.66365,1.6621,1.6623,539600000.0
2009-02-25 16:17:00,1.6621,1.66375,1.6621,1.66365,454200000.0
2009-02-25 16:18:00,1.6636,1.66395,1.66325,1.66325,347600000.0
2009-02-25 16:19:00,1.6634,1.66355,1.662,1.66235,325800000.0
2009-02-25 16:20:00,1.6624,1.66295,1.66185,1.6629,457000000.0
2009-02-25 16:21:00,1.6629,1.6637,1.6627,1.66345,480000000.0
2009-02-25 16:22:00,1.66345,1.6639,1.663,1.66375,344000000.0
2009-02-25 16:23:00,1.6638,1.6639,1.66285,1.66295,433000000.0
2009-02-25 16:24:00,1.66295,1.66315,1.66215,1.66235,580800000.0
2009-02-25 16:25:00,1.6623,1.6629,1.66175,1.66175,585800000.0
2009-02-25 16:26:00,1.66175,1.66325,1.66175,1.66315,492600000.0
2009-02-25 16:27:00,1.66325,1.66355,1.66285,1.6632,421600000.0
2009-02-25 16:28:00,1.6632,1.66345,1.66255,1.66325,386000000.0
2009-02-25 16:29:00,1.6632,1.66355,1.6629,1.663,383400000.0
2009-02-25 16:30:00,1.66305,1.66305,1.66225,1.663,365600000.0
2009-02-25 16:31:00,1.66305,1.66405,1.6627,1.6637,390400000.0
2009-02-25 16:32:00,1.6637,1.6641,1.6631,1.6632,482600000.0
2009-02-25 16:33:00,1.6632,1.66395,1.6624,1.6639,430200000.0
2009-02-25 16:34:00,1.664,1.6648,1.6639,1.6643,389200000.0
2009-02-25 16:35:00,1.6643,1.6644,1.66375,1.66395,275800000.0
2009-02-25 16:36:00,1.66405,1.6645,1.66375,1.66415,523200000.0
2009-02-25 16:37:00,1.6643,1.6646,1.6634,1.66365,484800000.0
2009-02-25 16:38:00,1.6637,1.6641,1.66305,1.66385,516600000.0
2009-02-25 16:39:00,1.6639,1.66435,1.6636,1.66365,430200000.0
2009-02-25 16:40:00,1.66365,1.66415,1.6633,1.6637,498600000.0
2009-02-25 16:41:00,1.6637,1.6639,1.66325,1.6636,343200000.0
2009-02-25 16:42:00,1.66355,1.6644,1.66355,1.66365,340200000.0
2009-02-25 16:43:00,1.66365,1.66475,1.66305,1.6645,527800000.0
2009-02-25 16:44:00,1.6645,1.66455,1.6637,1.66375,518600000.0
2009-02-25 16:45:00,1.66375,1.6644,1.66335,1.6639,529400002.0
2009-02-25 16:46:00,1.664,1.6645,1.6638,1.664,349600001.0
2009-02-25 16:47:00,1.6639,1.6644,1.6635,1.66375,542399999.0
2009-02-25 16:48:00,1.66375,1.6641,1.6635,1.66375,621800006.0
2009-02-25 16:49:00,1.66385,1.664,1.66345,1.66365,484400001.0
2009-02-25 16:50:00,1.66365,1.6638,1.6622,1.66235,513200001.0
2009-02-25 16:51:00,1.66255,1.6634,1.66215,1.6631,549400000.0
2009-02-25 16:52:00,1.66295,1.664,1.6629,1.66325,346600000.0
2009-02-25 16:53:00,1.6632,1.6632,1.6623,1.6629,326200000.0
2009-02-25 16:54:00,1.66285,1.663,1.6617,1.6618,483800000.0
2009-02-25 16:55:00,1.6619,1.66215,1.66155,1.66175,451400000.0
2009-02-25 16:56:00,1.66175,1.6625,1.6616,1.66205,414400000.0
2009-02-25 16:57:00,1.66195,1.66195,1.66135,1.6617,286000000.0
2009-02-25 16:58:00,1.66165,1.6622,1.66135,1.66215,288600000.0
2009-02-25 16:59:00,1.6622,1.6629,1.6613,1.6626,265800000.0
2009-02-25 17:00:00,1.6626,1.6633,1.6607,1.6607,361000000.0
2009-02-25 17:01:00,1.66085,1.66125,1.66055,1.6612,311200000.0
2009-02-25 17:02:00,1.6612,1.66165,1.65935,1.65945,495400000.0
2009-02-25 17:03:00,1.65945,1.65965,1.65795,1.65795,344800000.0
2009-02-25 17:04:00,1.65795,1.65825,1.65755,1.65785,448000000.0
2009-02-25 17:05:00,1.65775,1.65785,1.6561,1.65615,441600000.0
2009-02-25 17:06:00,1.65615,1.6575,1.65595,1.6571,445600000.0
2009-02-25 17:07:00,1.6572,1.6577,1.6569,1.6572,505200000.0
2009-02-25 17:08:00,1.6572,1.6575,1.6561,1.65715,501200000.0
2009-02-25 17:09:00,1.65715,1.6575,1.6562,1.6571,393800000.0
2009-02-25 17:10:00,1.6571,1.65805,1.657,1.65745,416000000.0
2009-02-25 17:11:00,1.6575,1.6588,1.6575,1.65775,308200000.0
2009-02-25 17:12:00,1.6577,1.65815,1.6571,1.65735,411000000.0
2009-02-25 17:13:00,1.65735,1.65795,1.65705,1.65765,369800000.0
2009-02-25 17:14:00,1.6577,1.659,1.65755,1.6588,404000000.0
2009-02-25 17:15:00,1.6587,1.6592,1.65755,1.65815,444800000.0
2009-02-25 17:16:00,1.65815,1.65955,1.65705,1.65885,489600000.0
2009-02-25 17:17:00,1.6588,1.6592,1.6581,1.6589,418600000.0
2009-02-25 17:18:00,1.6589,1.6596,1.6589,1.6594,412200000.0
2009-02-25 17:19:00,1.6594,1.66,1.65915,1.65965,397000000.0
2009-02-25 17:20:00,1.65965,1.66015,1.6594,1.66015,431800000.0
2009-02-25 17:21:00,1.66015,1.66105,1.65985,1.6605,408400000.0
2009-02-25 17:22:00,1.66065,1.66095,1.6603,1.66095,407400000.0
2009-02-25 17:23:00,1.661,1.661,1.6601,1.6601,388200000.0
2009-02-25 17:24:00,1.6601,1.6607,1.65995,1.65995,532800000.0
2009-02-25 17:25:00,1.65995,1.66045,1.6595,1.6603,569400000.0
2009-02-25 17:26:00,1.6603,1.66135,1.6602,1.66135,521000000.0
2009-02-25 17:27:00,1.66125,1.66135,1.66055,1.66095,445000000.0
2009-02-25 17:28:00,1.66095,1.6616,1.66085,1.6614,283600000.0
2009-02-25 17:29:00,1.66125,1.6615,1.66095,1.66095,333800000.0
2009-02-25 17:30:00,1.66095,1.66145,1.66085,1.66095,514400000.0
2009-02-25 17:31:00,1.661,1.6616,1.6609,1.66145,377000000.0
2009-02-25 17:32:00,1.66145,1.66175,1.6609,1.66145,386000000.0
2009-02-25 17:33:00,1.6614,1.6616,1.6609,1.6612,522600000.0
2009-02-25 17:34:00,1.66125,1.66135,1.6609,1.66115,480400000.0
2009-02-25 17:35:00,1.66115,1.6614,1.6609,1.66095,435800000.0
2009-02-25 17:36:00,1.661,1.6613,1.6604,1.66075,583000001.0
2009-02-25 17:37:00,1.66075,1.66165,1.66065,1.66135,487800000.0
2009-02-25 17:38:00,1.66135,1.662,1.66125,1.66195,644800001.0
2009-02-25 17:39:00,1.66185,1.66225,1.6617,1.6622,605999999.0
2009-02-25 17:40:00,1.6622,1.66365,1.66205,1.66365,398600001.0
2009-02-25 17:41:00,1.66375,1.6639,1.6623,1.6623,542600000.0
2009-02-25 17:42:00,1.6623,1.66325,1.66195,1.6628,355800000.0
2009-02-25 17:43:00,1.6628,1.66365,1.6628,1.663,551400000.0
2009-02-25 17:44:00,1.663,1.66335,1.66275,1.6631,588200000.0
2009-02-25 17:45:00,1.6632,1.66435,1.6627,1.66435,519400000.0
2009-02-25 17:46:00,1.6644,1.66575,1.66385,1.6657,632100000.0
2009-02-25 17:47:00,1.66545,1.66565,1.6649,1.6652,538200000.0
2009-02-25 17:48:00,1.6653,1.66535,1.6645,1.66495,634400001.0
2009-02-25 17:49:00,1.665,1.66545,1.66475,1.66515,662200000.0
2009-02-25 17:50:00,1.66505,1.66565,1.66455,1.66465,555000001.0
2009-02-25 17:51:00,1.6648,1.6652,1.66455,1.6648,408600000.0
2009-02-25 17:52:00,1.66465,1.66525,1.66455,1.6651,657000000.0
2009-02-25 17:53:00,1.6651,1.6651,1.66355,1.66365,564500000.0
2009-02-25 17:54:00,1.66355,1.6636,1.66265,1.6631,670000001.0
2009-02-25 17:55:00,1.66315,1.66355,1.66285,1.66315,653400000.0
2009-02-25 17:56:00,1.6633,1.6633,1.6622,1.6628,376400000.0
2009-02-25 17:57:00,1.6628,1.66315,1.6609,1.66105,700300001.0
2009-02-25 17:58:00,1.6609,1.6623,1.6609,1.6623,509400000.0
2009-02-25 17:59:00,1.66235,1.6631,1.6611,1.6624,404400000.0
2009-02-25 18:00:00,1.66245,1.6631,1.6618,1.6618,423600000.0
2009-02-25 18:01:00,1.6619,1.662,1.66075,1.66075,409000000.0
2009-02-25 18:02:00,1.6608,1.66095,1.66035,1.6608,356400000.0
2009-02-25 18:03:00,1.6608,1.6619,1.66045,1.6619,535600000.0
2009-02-25 18:04:00,1.6619,1.66355,1.66175,1.6632,456200000.0
2009-02-25 18:05:00,1.6633,1.66395,1.66295,1.66375,516600000.0
2009-02-25 18:06:00,1.6636,1.6648,1.66355,1.664,441600000.0
2009-02-25 18:07:00,1.66405,1.66485,1.6633,1.66475,534000000.0
2009-02-25 18:08:00,1.66465,1.66495,1.66425,1.66455,513600003.0
2009-02-25 18:09:00,1.66445,1.6647,1.663,1.66335,587400000.0
2009-02-25 18:10:00,1.66315,1.6637,1.6624,1.66325,792200001.0
2009-02-25 18:11:00,1.6633,1.664,1.663,1.6635,736200001.0
2009-02-25 18:12:00,1.66335,1.6637,1.66295,1.6635,746400000.0
2009-02-25 18:13:00,1.6635,1.6639,1.6631,1.6632,677600000.0
2009-02-25 18:14:00,1.6632,1.66335,1.662,1.66225,627800000.0
2009-02-25 18:15:00,1.66225,1.6633,1.66215,1.66305,697000000.0
2009-02-25 18:16:00,1.66305,1.6632,1.6623,1.6624,789800000.0
2009-02-25 18:17:00,1.66255,1.663,1.662,1.6627,647999999.0
2009-02-25 18:18:00,1.6627,1.6631,1.6624,1.66245,522600000.0
2009-02-25 18:19:00,1.66245,1.66285,1.66225,1.66245,597600000.0
2009-02-25 18:20:00,1.66245,1.6625,1.6613,1.6616,451600000.0
2009-02-25 18:21:00,1.66165,1.6624,1.6614,1.6623,477600000.0
2009-02-25 18:22:00,1.66235,1.66265,1.6617,1.6617,582000000.0
2009-02-25 18:23:00,1.6616,1.66225,1.6616,1.66215,517200000.0
2009-02-25 18:24:00,1.66215,1.6622,1.6615,1.6617,393000000.0
2009-02-25 18:25:00,1.6616,1.66235,1.66155,1.66235,494200000.0
2009-02-25 18:26:00,1.66235,1.6626,1.66205,1.66235,433400000.0
2009-02-25 18:27:00,1.6623,1.6624,1.66065,1.6607,440200000.0
2009-02-25 18:28:00,1.66075,1.6617,1.6603,1.66035,501700000.0
2009-02-25 18:29:00,1.66035,1.66095,1.6602,1.66095,478600000.0
2009-02-25 18:30:00,1.66095,1.6617,1.66085,1.6617,557200000.0
2009-02-25 18:31:00,1.6617,1.66235,1.6609,1.6609,456200000.0
2009-02-25 18:32:00,1.6608,1.66085,1.6603,1.66055,613400000.0
2009-02-25 18:33:00,1.6605,1.6607,1.66025,1.6606,447400000.0
2009-02-25 18:34:00,1.66065,1.661,1.66,1.6602,438800000.0
2009-02-25 18:35:00,1.66015,1.6606,1.6594,1.6603,285600000.0
2009-02-25 18:36:00,1.66045,1.66075,1.6592,1.6595,388400000.0
2009-02-25 18:37:00,1.65955,1.65995,1.6591,1.65945,302000000.0
2009-02-25 18:38:00,1.65945,1.66015,1.65945,1.66005,483000000.0
2009-02-25 18:39:00,1.65995,1.66025,1.65975,1.66015,454399999.0
2009-02-25 18:40:00,1.66015,1.6602,1.6598,1.65995,206800000.0
2009-02-25 18:41:00,1.65995,1.66005,1.6597,1.6597,438200000.0
2009-02-25 18:42:00,1.6597,1.6602,1.65935,1.6596,169600000.0
2009-02-25 18:43:00,1.6597,1.6602,1.6597,1.65995,419000000.0
2009-02-25 18:44:00,1.6599,1.66035,1.65985,1.66035,264400000.0
2009-02-25 18:45:00,1.6603,1.66095,1.6601,1.6607,385800000.0
2009-02-25 18:46:00,1.6607,1.6612,1.6606,1.6607,562400000.0
2009-02-25 18:47:00,1.66085,1.6614,1.6606,1.6611,548600000.0
2009-02-25 18:48:00,1.6611,1.66145,1.66025,1.6605,479800000.0
2009-02-25 18:49:00,1.6605,1.66105,1.65985,1.65985,454400000.0
2009-02-25 18:50:00,1.65985,1.66055,1.6596,1.6604,653600000.0
2009-02-25 18:51:00,1.66075,1.66095,1.65995,1.6602,538400000.0
2009-02-25 18:52:00,1.66025,1.661,1.66,1.66075,503000000.0
2009-02-25 18:53:00,1.66075,1.66075,1.6595,1.6601,430400000.0
2009-02-25 18:54:00,1.6602,1.66045,1.6601,1.66045,381200000.0
2009-02-25 18:55:00,1.66045,1.66115,1.66035,1.66085,558800000.0
2009-02-25 18:56:00,1.66095,1.6613,1.66055,1.6606,458600000.0
2009-02-25 18:57:00,1.66055,1.6612,1.6605,1.661,513400000.0
2009-02-25 18:58:00,1.661,1.66125,1.66075,1.66125,449000000.0
2009-02-25 18:59:00,1.6612,1.66145,1.66075,1.66105,489600000.0
2009-02-25 19:00:00,1.66105,1.6619,1.6609,1.66145,483400000.0
2009-02-25 19:01:00,1.6615,1.66235,1.66145,1.66235,205000000.0
2009-02-25 19:02:00,1.66235,1.6624,1.662,1.6622,275000000.0
2009-02-25 19:03:00,1.66225,1.66275,1.6622,1.6627,357400000.0
2009-02-25 19:04:00,1.66275,1.663,1.66235,1.66255,371400000.0
2009-02-25 19:05:00,1.6625,1.663,1.6625,1.66255,334400000.0
2009-02-25 19:06:00,1.66255,1.66285,1.6624,1.6626,314400000.0
2009-02-25 19:07:00,1.6626,1.6627,1.66245,1.66255,306000000.0
2009-02-25 19:08:00,1.66235,1.66255,1.662,1.66215,346200000.0
2009-02-25 19:09:00,1.6621,1.6625,1.66195,1.6623,307200000.0
2009-02-25 19:10:00,1.6622,1.66235,1.6618,1.66195,277600000.0
2009-02-25 19:11:00,1.66195,1.66195,1.6608,1.661,216000000.0
2009-02-25 19:12:00,1.66085,1.6611,1.66045,1.6611,234800000.0
2009-02-25 19:13:00,1.661,1.66155,1.66055,1.6612,340800000.0
2009-02-25 19:14:00,1.6612,1.6622,1.6612,1.6617,323600000.0
2009-02-25 19:15:00,1.6617,1.6624,1.66135,1.66235,353000000.0
2009-02-25 19:16:00,1.66235,1.6628,1.6622,1.6628,192000000.0
2009-02-25 19:17:00,1.6628,1.6628,1.6616,1.66185,287200000.0
2009-02-25 19:18:00,1.66145,1.6617,1.6607,1.661,366600000.0
2009-02-25 19:19:00,1.66095,1.6621,1.66095,1.6619,419400000.0
2009-02-25 19:20:00,1.66185,1.6622,1.66185,1.66205,224200000.0
2009-02-25 19:21:00,1.66205,1.6622,1.6618,1.66195,181400000.0
2009-02-25 19:22:00,1.66195,1.6621,1.6614,1.6616,164200000.0
2009-02-25 19:23:00,1.6616,1.66215,1.6614,1.66175,122200000.0
2009-02-25 19:24:00,1.66175,1.66175,1.6614,1.6615,103800000.0
2009-02-25 19:25:00,1.6614,1.662,1.66095,1.66095,210600000.0
2009-02-25 19:26:00,1.661,1.66125,1.66085,1.66085,79000000.0
2009-02-25 19:27:00,1.66085,1.661,1.66055,1.6607,125600000.0
2009-02-25 19:28:00,1.66065,1.6607,1.66055,1.6607,50200000.0
2009-02-25 19:29:00,1.6607,1.6607,1.6602,1.66025,43400000.0
2009-02-25 19:30:00,1.6603,1.66045,1.65965,1.66035,248000000.0
2009-02-25 19:31:00,1.66035,1.66095,1.66015,1.66025,297600000.0
2009-02-25 19:32:00,1.6602,1.66065,1.65985,1.6606,256800000.0
2009-02-25 19:33:00,1.66065,1.66085,1.66055,1.6608,134400000.0
2009-02-25 19:34:00,1.6608,1.6611,1.6606,1.6609,200200000.0
2009-02-25 19:35:00,1.66085,1.661,1.66065,1.6609,162800000.0
2009-02-25 19:36:00,1.6609,1.66145,1.6608,1.6613,261000000.0
2009-02-25 19:37:00,1.6613,1.6615,1.66105,1.66125,215400000.0
2009-02-25 19:38:00,1.6612,1.6616,1.66085,1.6613,341600000.0
2009-02-25 19:39:00,1.6613,1.6613,1.65985,1.6599,263200000.0
2009-02-25 19:40:00,1.65985,1.6599,1.6582,1.65845,276200000.0
2009-02-25 19:41:00,1.65845,1.6586,1.65695,1.6573,293000000.0
2009-02-25 19:42:00,1.6574,1.65765,1.6558,1.65655,419200000.0
2009-02-25 19:43:00,1.65655,1.6571,1.65455,1.65485,360400000.0
2009-02-25 19:44:00,1.6548,1.6564,1.65445,1.6564,429000000.0
2009-02-25 19:45:00,1.6564,1.65725,1.65605,1.65625,464800000.0
2009-02-25 19:46:00,1.6563,1.65655,1.6558,1.6565,287400000.0
2009-02-25 19:47:00,1.6565,1.6567,1.65545,1.65545,384000000.0
2009-02-25 19:48:00,1.65545,1.6559,1.65515,1.6552,382800000.0
2009-02-25 19:49:00,1.6552,1.65585,1.65485,1.6555,348800000.0
2009-02-25 19:50:00,1.6555,1.6567,1.6553,1.65665,252400000.0
2009-02-25 19:51:00,1.6563,1.6575,1.65615,1.65715,387600000.0
2009-02-25 19:52:00,1.6571,1.6577,1.6568,1.65695,377200000.0
2009-02-25 19:53:00,1.65695,1.6572,1.6566,1.65695,382200000.0
2009-02-25 19:54:00,1.657,1.657,1.65635,1.6565,286800000.0
2009-02-25 19:55:00,1.6564,1.6575,1.65595,1.65735,568400000.0
2009-02-25 19:56:00,1.65705,1.65825,1.657,1.6579,247800000.0
2009-02-25 19:57:00,1.65755,1.65795,1.657,1.6579,257000000.0
2009-02-25 19:58:00,1.6579,1.65815,1.65775,1.65795,172800000.0
2009-02-25 19:59:00,1.65795,1.6591,1.65765,1.6578,359800000.0
2009-02-25 20:00:00,1.65795,1.6585,1.65795,1.65835,248800000.0
2009-02-25 20:01:00,1.65855,1.65895,1.65825,1.65855,364400000.0
2009-02-25 20:02:00,1.6586,1.65865,1.65785,1.658,172400000.0
2009-02-25 20:03:00,1.658,1.65895,1.6574,1.65895,390000000.0
2009-02-25 20:04:00,1.65895,1.66,1.65895,1.65995,259400000.0
2009-02-25 20:05:00,1.65985,1.6604,1.65985,1.6601,165200000.0
2009-02-25 20:06:00,1.6601,1.6603,1.65965,1.65985,265600000.0
2009-02-25 20:07:00,1.66,1.66055,1.65995,1.6602,182800000.0
2009-02-25 20:08:00,1.6604,1.6604,1.65975,1.6601,385800000.0
2009-02-25 20:09:00,1.6602,1.6604,1.66005,1.66025,379200000.0
2009-02-25 20:10:00,1.66025,1.66055,1.66015,1.66035,300000000.0
2009-02-25 20:11:00,1.66035,1.6605,1.65995,1.6602,255000000.0
2009-02-25 20:12:00,1.6602,1.6604,1.66015,1.6602,217800000.0
2009-02-25 20:13:00,1.66035,1.6606,1.6602,1.66025,282600000.0
2009-02-25 20:14:00,1.6602,1.66025,1.6597,1.6599,207200000.0
2009-02-25 20:15:00,1.6599,1.65995,1.65925,1.6594,215800000.0
2009-02-25 20:16:00,1.65945,1.65965,1.65885,1.65945,319400000.0
2009-02-25 20:17:00,1.65945,1.65965,1.65935,1.65945,200800000.0
2009-02-25 20:18:00,1.6594,1.65965,1.65825,1.6585,331000000.0
2009-02-25 20:19:00,1.65845,1.6599,1.65825,1.6599,296000000.0
2009-02-25 20:20:00,1.6599,1.6601,1.6598,1.66005,466000000.0
2009-02-25 20:21:00,1.66005,1.6601,1.65965,1.6597,46400000.0
2009-02-25 20:22:00,1.6597,1.6597,1.6584,1.6584,130800000.0
2009-02-25 20:23:00,1.6584,1.65855,1.6576,1.6576,262600000.0
2009-02-25 20:24:00,1.65775,1.65835,1.6569,1.65765,317400000.0
2009-02-25 20:25:00,1.65765,1.65765,1.6569,1.65745,227200000.0
2009-02-25 20:26:00,1.65745,1.65765,1.657,1.65725,207200000.0
2009-02-25 20:27:00,1.65715,1.65745,1.65675,1.6573,215800000.0
2009-02-25 20:28:00,1.6572,1.6578,1.65715,1.65765,126800000.0
2009-02-25 20:29:00,1.65755,1.65755,1.65675,1.65705,215400000.0
2009-02-25 20:30:00,1.65705,1.65705,1.65625,1.6563,298000000.0
2009-02-25 20:31:00,1.6563,1.6564,1.6559,1.65615,252000000.0
2009-02-25 20:32:00,1.656,1.65645,1.65445,1.65515,339000001.0
2009-02-25 20:33:00,1.6552,1.65565,1.65495,1.6553,315200000.0
2009-02-25 20:34:00,1.6554,1.6555,1.6548,1.65505,156600000.0
2009-02-25 20:35:00,1.65515,1.6563,1.65515,1.65625,262000000.0
2009-02-25 20:36:00,1.65625,1.65685,1.65615,1.6567,230800000.0
2009-02-25 20:37:00,1.65675,1.65705,1.65655,1.65685,251400000.0
2009-02-25 20:38:00,1.6569,1.6569,1.6567,1.6567,151200000.0
2009-02-25 20:39:00,1.6567,1.6572,1.6567,1.6572,294600000.0
2009-02-25 20:40:00,1.6565,1.6573,1.6565,1.6572,398600000.0
2009-02-25 20:41:00,1.6572,1.6572,1.6561,1.6563,378800000.0
2009-02-25 20:42:00,1.6562,1.65655,1.65615,1.65655,192600000.0
2009-02-25 20:43:00,1.6565,1.6565,1.6561,1.65635,165400000.0
2009-02-25 20:44:00,1.65645,1.657,1.65645,1.657,99200000.0
2009-02-25 20:45:00,1.657,1.65735,1.65665,1.6568,160600000.0
2009-02-25 20:46:00,1.6568,1.65735,1.6568,1.65735,84800000.0
2009-02-25 20:47:00,1.65735,1.65755,1.65705,1.6575,192600000.0
2009-02-25 20:48:00,1.6575,1.65815,1.65745,1.65815,172800000.0
2009-02-25 20:49:00,1.65795,1.6584,1.65775,1.65825,167600000.0
2009-02-25 20:50:00,1.6582,1.6587,1.65775,1.65775,260200000.0
2009-02-25 20:51:00,1.6581,1.65895,1.6581,1.65825,288600000.0
2009-02-25 20:52:00,1.65825,1.6584,1.6576,1.65815,272200000.0
2009-02-25 20:53:00,1.6582,1.6587,1.6576,1.65855,357000000.0
2009-02-25 20:54:00,1.6585,1.65875,1.65805,1.65825,231600000.0
2009-02-25 20:55:00,1.65825,1.6585,1.65805,1.6581,216800000.0
2009-02-25 20:56:00,1.6581,1.65845,1.65735,1.658,342200000.0
2009-02-25 20:57:00,1.6581,1.6587,1.6575,1.65825,515600000.0
2009-02-25 20:58:00,1.65825,1.6583,1.65725,1.6578,335600000.0
2009-02-25 20:59:00,1.6577,1.6578,1.657,1.6573,443600000.0
2009-02-25 21:00:00,1.65745,1.6585,1.65695,1.65715,289800000.0
2009-02-25 21:01:00,1.65715,1.6578,1.65705,1.6571,361400000.0
2009-02-25 21:02:00,1.6571,1.65815,1.6571,1.65795,220800000.0
2009-02-25 21:03:00,1.65735,1.6583,1.65735,1.65765,308200000.0
2009-02-25 21:04:00,1.65765,1.65775,1.65665,1.6569,236000000.0
2009-02-25 21:05:00,1.6569,1.6573,1.65555,1.6557,203200000.0
2009-02-25 21:06:00,1.65565,1.65625,1.65565,1.6562,200400000.0
2009-02-25 21:07:00,1.6562,1.6563,1.6553,1.6554,271400000.0
2009-02-25 21:08:00,1.6554,1.6563,1.6552,1.65615,277400000.0
2009-02-25 21:09:00,1.65635,1.65665,1.6558,1.6561,400000000.0
2009-02-25 21:10:00,1.65615,1.65625,1.65575,1.65615,256200000.0
2009-02-25 21:11:00,1.65615,1.65645,1.6558,1.65635,283800000.0
2009-02-25 21:12:00,1.6565,1.6571,1.65625,1.65675,216400000.0
2009-02-25 21:13:00,1.65675,1.6569,1.6554,1.65565,348400000.0
2009-02-25 21:14:00,1.65585,1.65625,1.6556,1.65575,131400000.0
2009-02-25 21:15:00,1.6558,1.6565,1.65575,1.65635,184400000.0
2009-02-25 21:16:00,1.65635,1.6569,1.6562,1.6569,277600000.0
2009-02-25 21:17:00,1.65685,1.65735,1.6563,1.6564,372200000.0
2009-02-25 21:18:00,1.6565,1.6567,1.65625,1.6566,284200000.0
2009-02-25 21:19:00,1.6566,1.657,1.65655,1.6566,366800000.0
2009-02-25 21:20:00,1.6566,1.65735,1.65655,1.6572,302000000.0
2009-02-25 21:21:00,1.6572,1.65755,1.6571,1.6572,325400000.0
2009-02-25 21:22:00,1.6572,1.6579,1.6571,1.6579,250000000.0
2009-02-25 21:23:00,1.6579,1.65815,1.6576,1.65815,279000000.0
2009-02-25 21:24:00,1.65815,1.65845,1.6574,1.65835,354800000.0
2009-02-25 21:25:00,1.65835,1.6587,1.6579,1.65805,225000000.0
2009-02-25 21:26:00,1.65815,1.6584,1.65795,1.65815,229200000.0
2009-02-25 21:27:00,1.65815,1.65835,1.658,1.65825,184200000.0
2009-02-25 21:28:00,1.65825,1.6587,1.65825,1.6587,113400000.0
2009-02-25 21:29:00,1.6587,1.6587,1.65785,1.65805,298000000.0
2009-02-25 21:30:00,1.65805,1.6591,1.6579,1.6588,309600000.0
2009-02-25 21:31:00,1.65885,1.6598,1.65885,1.6594,131200000.0
2009-02-25 21:32:00,1.65955,1.66085,1.65905,1.6601,295800000.0
2009-02-25 21:33:00,1.6602,1.66055,1.66005,1.66015,113400000.0
2009-02-25 21:34:00,1.66025,1.66065,1.66015,1.66025,305000000.0
2009-02-25 21:35:00,1.66025,1.66075,1.6598,1.6607,210800000.0
2009-02-25 21:36:00,1.66065,1.6611,1.6604,1.6605,176600000.0
2009-02-25 21:37:00,1.6606,1.6608,1.6606,1.66065,230600000.0
2009-02-25 21:38:00,1.66065,1.66065,1.66,1.66035,280600000.0
2009-02-25 21:39:00,1.6605,1.66075,1.6603,1.6605,110800000.0
2009-02-25 21:40:00,1.6605,1.66065,1.66035,1.66045,147000000.0
2009-02-25 21:41:00,1.6603,1.6609,1.6599,1.66075,229800000.0
2009-02-25 21:42:00,1.66075,1.66145,1.66075,1.6613,153000000.0
2009-02-25 21:43:00,1.6613,1.66155,1.6611,1.66145,352400000.0
2009-02-25 21:44:00,1.66145,1.66155,1.6611,1.6611,102400000.0
2009-02-25 21:45:00,1.66115,1.66135,1.66115,1.6613,105600000.0
2009-02-25 21:46:00,1.66145,1.66265,1.66125,1.66265,180800000.0
2009-02-25 21:47:00,1.66265,1.66305,1.66205,1.66295,238000000.0
2009-02-25 21:48:00,1.66295,1.66465,1.6627,1.66415,236200000.0
2009-02-25 21:49:00,1.66415,1.6648,1.66415,1.6645,345600000.0
2009-02-25 21:50:00,1.6644,1.6657,1.66415,1.6657,398800000.0
2009-02-25 21:51:00,1.6658,1.66675,1.66575,1.66655,363400000.0
2009-02-25 21:52:00,1.6665,1.6665,1.66595,1.6661,140000000.0
2009-02-25 21:53:00,1.66605,1.66715,1.6658,1.66705,264800000.0
2009-02-25 21:54:00,1.667,1.6674,1.6669,1.6673,223600000.0
2009-02-25 21:55:00,1.66735,1.6679,1.66695,1.66765,299200000.0
2009-02-25 21:56:00,1.66765,1.66775,1.6663,1.66645,264000000.0
2009-02-25 21:57:00,1.66635,1.66725,1.6661,1.6661,416000000.0
2009-02-25 21:58:00,1.6662,1.6662,1.6653,1.66595,369000000.0
2009-02-25 21:59:00,1.666,1.66615,1.6652,1.66555,262200000.0
2009-02-25 22:00:00,1.66555,1.66575,1.665,1.66505,223000000.0
2009-02-25 22:01:00,1.66515,1.6657,1.66505,1.6657,187600000.0
2009-02-25 22:02:00,1.66575,1.6664,1.6657,1.66605,252400000.0
2009-02-25 22:03:00,1.66615,1.66625,1.66565,1.66565,188600000.0
2009-02-25 22:04:00,1.66575,1.66665,1.66575,1.66635,298000000.0
2009-02-25 22:05:00,1.6663,1.66725,1.66605,1.66725,349400000.0
2009-02-25 22:06:00,1.6673,1.6673,1.66675,1.6671,253400000.0
2009-02-25 22:07:00,1.6671,1.66735,1.66665,1.6668,172600000.0
2009-02-25 22:08:00,1.66685,1.66685,1.66615,1.66615,243400000.0
2009-02-25 22:09:00,1.66605,1.6667,1.6659,1.6665,226600000.0
2009-02-25 22:10:00,1.66655,1.66685,1.6664,1.66645,228600000.0
2009-02-25 22:11:00,1.66665,1.66685,1.6657,1.66585,202600000.0
2009-02-25 22:12:00,1.66585,1.66655,1.6656,1.66655,194600000.0
2009-02-25 22:13:00,1.6665,1.6667,1.6662,1.6666,223200000.0
2009-02-25 22:14:00,1.6666,1.66665,1.6656,1.6656,248000000.0
2009-02-25 22:15:00,1.66555,1.66565,1.66505,1.6652,302800000.0
2009-02-25 22:16:00,1.6653,1.6659,1.6652,1.6657,305000000.0
2009-02-25 22:17:00,1.6657,1.6664,1.6657,1.666,197800000.0
2009-02-25 22:18:00,1.666,1.666,1.66495,1.66525,199200000.0
2009-02-25 22:19:00,1.6652,1.66595,1.66515,1.6657,136200000.0
2009-02-25 22:20:00,1.66565,1.666,1.66535,1.66575,241800000.0
2009-02-25 22:21:00,1.6659,1.6659,1.66535,1.66555,154600000.0
2009-02-25 22:22:00,1.6656,1.6657,1.66495,1.6651,157600000.0
2009-02-25 22:23:00,1.6651,1.6654,1.665,1.665,235800000.0
2009-02-25 22:24:00,1.66495,1.6657,1.66495,1.66555,345000000.0
2009-02-25 22:25:00,1.66555,1.66565,1.665,1.6655,185800000.0
2009-02-25 22:26:00,1.6655,1.6655,1.6647,1.6649,99400000.0
2009-02-25 22:27:00,1.66485,1.6652,1.66435,1.66465,186400000.0
2009-02-25 22:28:00,1.66495,1.6655,1.6649,1.66545,196200000.0
2009-02-25 22:29:00,1.66535,1.6665,1.66505,1.66585,301600000.0
2009-02-25 22:30:00,1.66585,1.66635,1.6652,1.6657,368600000.0
2009-02-25 22:31:00,1.66575,1.6662,1.6657,1.66615,143200000.0
2009-02-25 22:32:00,1.66615,1.66615,1.666,1.6661,219800000.0
2009-02-25 22:33:00,1.66615,1.6664,1.66615,1.6662,90400000.0
2009-02-25 22:34:00,1.6662,1.6664,1.6661,1.6661,100400000.0
2009-02-25 22:35:00,1.6661,1.6661,1.6648,1.6654,181900000.0
2009-02-25 22:36:00,1.66535,1.66565,1.66525,1.6656,119800000.0
2009-02-25 22:37:00,1.66535,1.6657,1.66535,1.66555,78400000.0
2009-02-25 22:38:00,1.66555,1.66595,1.66535,1.6659,317000000.0
2009-02-25 22:39:00,1.66585,1.6659,1.6652,1.66525,263600000.0
2009-02-25 22:40:00,1.66525,1.6654,1.66495,1.66505,173400000.0
2009-02-25 22:41:00,1.66515,1.66515,1.6644,1.6646,260600000.0
2009-02-25 22:42:00,1.6646,1.6649,1.6645,1.66455,254200000.0
2009-02-25 22:43:00,1.6647,1.6649,1.66435,1.66465,194200000.0
2009-02-25 22:44:00,1.6647,1.6647,1.6641,1.6641,390600000.0
2009-02-25 22:45:00,1.66405,1.66405,1.663,1.66345,345400000.0
2009-02-25 22:46:00,1.66345,1.66355,1.66275,1.66335,228400000.0
2009-02-25 22:47:00,1.66335,1.66385,1.6632,1.6638,432600000.0
2009-02-25 22:48:00,1.66385,1.66385,1.663,1.6632,396800000.0
2009-02-25 22:49:00,1.6634,1.6637,1.6633,1.66355,458800000.0
2009-02-25 22:50:00,1.6635,1.6635,1.66245,1.6628,403200000.0
2009-02-25 22:51:00,1.6628,1.6632,1.66265,1.66295,438200000.0
2009-02-25 22:52:00,1.66295,1.663,1.6628,1.66285,379400000.0
2009-02-25 22:53:00,1.66285,1.663,1.6625,1.66275,280000000.0
2009-02-25 22:54:00,1.66275,1.66275,1.6625,1.66265,476000000.0
2009-02-25 22:55:00,1.66265,1.66325,1.6625,1.6627,405000000.0
2009-02-25 22:56:00,1.66265,1.663,1.66185,1.66285,415600000.0
2009-02-25 22:57:00,1.66275,1.66275,1.6623,1.6624,273800000.0
2009-02-25 22:58:00,1.6624,1.6624,1.6623,1.6623,103600000.0
2009-02-25 22:59:00,1.6623,1.6623,1.6612,1.6616,344000000.0
2009-02-25 23:00:00,1.6616,1.6616,1.6609,1.6611,271400000.0
2009-02-25 23:01:00,1.6611,1.6613,1.66085,1.6612,197800000.0
2009-02-25 23:02:00,1.6612,1.66135,1.66075,1.6608,139000000.0
2009-02-25 23:03:00,1.6608,1.661,1.66065,1.66085,139200000.0
2009-02-25 23:04:00,1.66085,1.6609,1.6608,1.6608,64000000.0
2009-02-25 23:05:00,1.66075,1.66105,1.6603,1.66105,121800000.0
2009-02-25 23:06:00,1.6607,1.6608,1.66,1.6603,313600000.0
2009-02-25 23:07:00,1.6604,1.6605,1.6598,1.66005,202000000.0
2009-02-25 23:08:00,1.66,1.66035,1.66,1.66,199200000.0
2009-02-25 23:09:00,1.66005,1.6613,1.6599,1.6613,239200000.0
2009-02-25 23:10:00,1.66155,1.66195,1.6608,1.66115,217600000.0
2009-02-25 23:11:00,1.6612,1.6616,1.66085,1.66085,497200000.0
2009-02-25 23:12:00,1.66085,1.6614,1.6607,1.66095,172200000.0
2009-02-25 23:13:00,1.661,1.66105,1.6606,1.6609,256400000.0
2009-02-25 23:14:00,1.6609,1.66115,1.66075,1.66075,124000000.0
2009-02-25 23:15:00,1.6607,1.66185,1.6607,1.66175,202000000.0
2009-02-25 23:16:00,1.66175,1.66185,1.66135,1.66145,146800000.0
2009-02-25 23:17:00,1.66145,1.6623,1.66145,1.66195,203000000.0
2009-02-25 23:18:00,1.6623,1.6625,1.66205,1.6622,146800000.0
2009-02-25 23:19:00,1.6623,1.6623,1.662,1.66215,217200000.0
2009-02-25 23:20:00,1.6622,1.6622,1.6618,1.66195,97400000.0
2009-02-25 23:21:00,1.66195,1.66195,1.66145,1.66155,73200000.0
2009-02-25 23:22:00,1.66155,1.66155,1.66105,1.6612,109400000.0
2009-02-25 23:23:00,1.6612,1.6612,1.66115,1.66115,25600000.0
2009-02-25 23:24:00,1.6612,1.6612,1.6611,1.6611,22400000.0
2009-02-25 23:25:00,1.6611,1.66145,1.6611,1.66145,25600000.0
2009-02-25 23:26:00,1.6612,1.6619,1.66105,1.66135,121600000.0
2009-02-25 23:27:00,1.66135,1.6614,1.66105,1.6611,134400000.0
2009-02-25 23:28:00,1.6611,1.6617,1.66105,1.6613,130400000.0
2009-02-25 23:29:00,1.6613,1.6613,1.6612,1.66125,75200000.0
2009-02-25 23:30:00,1.66125,1.6614,1.6611,1.6611,121000000.0
2009-02-25 23:31:00,1.66115,1.6616,1.66115,1.6614,160200000.0
2009-02-25 23:32:00,1.6613,1.66135,1.6609,1.66115,229200000.0
2009-02-25 23:33:00,1.66115,1.66125,1.6609,1.66105,120200000.0
2009-02-25 23:34:00,1.661,1.661,1.66085,1.66085,42200000.0
2009-02-25 23:35:00,1.66085,1.66115,1.66085,1.66115,73800000.0
2009-02-25 23:36:00,1.6611,1.66125,1.66095,1.661,203600000.0
2009-02-25 23:37:00,1.66105,1.6613,1.66105,1.6613,66800000.0
2009-02-25 23:38:00,1.6613,1.6613,1.66065,1.661,280800000.0
2009-02-25 23:39:00,1.661,1.6613,1.66045,1.66055,262000000.0
2009-02-25 23:40:00,1.66055,1.661,1.6605,1.661,136800000.0
2009-02-25 23:41:00,1.661,1.661,1.66015,1.66015,167400000.0
2009-02-25 23:42:00,1.66015,1.6611,1.66005,1.6604,188600000.0
2009-02-25 23:43:00,1.66045,1.66045,1.66025,1.66045,196000000.0
2009-02-25 23:44:00,1.6606,1.66135,1.66045,1.66065,272800000.0
2009-02-25 23:45:00,1.6607,1.66125,1.65995,1.66095,283200000.0
2009-02-25 23:46:00,1.6609,1.6618,1.6608,1.6612,138800000.0
2009-02-25 23:47:00,1.6612,1.6612,1.66015,1.66095,168400000.0
2009-02-25 23:48:00,1.66095,1.66095,1.66045,1.66075,113400000.0
2009-02-25 23:49:00,1.66095,1.66115,1.6608,1.66115,200600000.0
2009-02-25 23:50:00,1.66125,1.6613,1.66095,1.6611,59800000.0
2009-02-25 23:51:00,1.66115,1.66125,1.66105,1.66115,82600000.0
2009-02-25 23:52:00,1.6612,1.66145,1.6611,1.6614,97600000.0
2009-02-25 23:53:00,1.66125,1.6618,1.66125,1.6618,51200000.0
2009-02-25 23:54:00,1.66175,1.6619,1.6613,1.6615,100400000.0
2009-02-25 23:55:00,1.6615,1.6616,1.66145,1.6616,38600000.0
2009-02-25 23:56:00,1.66155,1.66155,1.66145,1.66145,46400000.0
2009-02-25 23:57:00,1.66155,1.66175,1.66095,1.66095,128200000.0
2009-02-25 23:58:00,1.66105,1.6617,1.661,1.6613,168000000.0
2009-02-25 23:59:00,1.6613,1.6613,1.66055,1.66055,46200000.0
2009-02-26 00:00:00,1.66055,1.66185,1.66005,1.66185,25600000.0
2009-02-26 00:01:00,1.66185,1.6619,1.66135,1.66175,16000000.0
2009-02-26 00:02:00,1.6619,1.66205,1.66185,1.66205,6000000.0
2009-02-26 00:03:00,1.66205,1.66215,1.6614,1.6616,12000000.0
2009-02-26 00:04:00,1.66185,1.66265,1.6617,1.6621,12200000.0
2009-02-26 00:05:00,1.6621,1.66225,1.6621,1.6621,6000000.0
2009-02-26 00:06:00,1.6627,1.6634,1.6622,1.6634,58400000.0
2009-02-26 00:07:00,1.6634,1.66375,1.66305,1.66375,38000000.0
2009-02-26 00:08:00,1.6639,1.66395,1.66335,1.66335,43800000.0
2009-02-26 00:09:00,1.6635,1.6636,1.6631,1.66345,75800000.0
2009-02-26 00:10:00,1.66345,1.66425,1.6632,1.6636,95000000.0
2009-02-26 00:11:00,1.6638,1.66425,1.6638,1.66405,15000000.0
2009-02-26 00:12:00,1.6636,1.6637,1.6635,1.6637,3000000.0
2009-02-26 00:13:00,1.66365,1.6637,1.6619,1.66195,53400000.0
2009-02-26 00:14:00,1.662,1.66325,1.662,1.66215,54000000.0
2009-02-26 00:15:00,1.66225,1.66225,1.66225,1.66225,6400000.0
2009-02-26 00:16:00,1.6623,1.6625,1.66195,1.6622,26400000.0
2009-02-26 00:17:00,1.6623,1.6629,1.6623,1.66285,12000000.0
2009-02-26 00:18:00,1.66285,1.66285,1.6624,1.6626,8000000.0
2009-02-26 00:19:00,1.662,1.662,1.662,1.662,3200000.0
2009-02-26 00:20:00,1.66215,1.6631,1.66215,1.6631,20600000.0
2009-02-26 00:21:00,1.6631,1.66325,1.663,1.66305,41600000.0
2009-02-26 00:22:00,1.6631,1.6639,1.6631,1.66385,69800000.0
2009-02-26 00:23:00,1.66405,1.66425,1.664,1.66425,91800000.0
2009-02-26 00:24:00,1.6642,1.6643,1.66405,1.6643,78600000.0
2009-02-26 00:25:00,1.6643,1.6643,1.66395,1.6641,124400000.0
2009-02-26 00:26:00,1.6641,1.6644,1.6639,1.66425,96200000.0
2009-02-26 00:27:00,1.66425,1.66425,1.66395,1.66395,35400000.0
2009-02-26 00:28:00,1.66395,1.6641,1.66395,1.66395,48200000.0
2009-02-26 00:29:00,1.66395,1.66415,1.6637,1.66415,71400000.0
2009-02-26 00:30:00,1.66415,1.66425,1.66415,1.66415,42800000.0
2009-02-26 00:31:00,1.66415,1.66415,1.6635,1.6635,44000000.0
2009-02-26 00:32:00,1.6636,1.6636,1.6634,1.6634,11200000.0
2009-02-26 00:33:00,1.6635,1.66355,1.6635,1.6635,14600000.0
2009-02-26 00:34:00,1.66355,1.66355,1.6628,1.66295,60800000.0
2009-02-26 00:35:00,1.66305,1.66345,1.66305,1.66345,18200000.0
2009-02-26 00:36:00,1.66345,1.66345,1.66225,1.66315,43000000.0
2009-02-26 00:37:00,1.6632,1.66325,1.6632,1.66325,5400000.0
2009-02-26 00:38:00,1.66315,1.66315,1.66315,1.66315,1400000.0
2009-02-26 00:39:00,1.6626,1.66274,1.66234,1.66253,275400000.0
2009-02-26 00:40:00,1.6633,1.6633,1.66325,1.66325,6800000.0
2009-02-26 00:41:00,1.66325,1.66325,1.6632,1.6632,6200000.0
2009-02-26 00:42:00,1.6632,1.6632,1.6632,1.6632,2000000.0
2009-02-26 00:43:00,1.6632,1.66335,1.6632,1.66325,18600000.0
2009-02-26 00:44:00,1.66355,1.66355,1.66355,1.66355,1400000.0
2009-02-26 00:45:00,1.66315,1.66315,1.66295,1.663,14000000.0
2009-02-26 00:46:00,1.663,1.66305,1.663,1.66305,3400000.0
2009-02-26 00:47:00,1.66315,1.66315,1.663,1.663,4000000.0
2009-02-26 00:48:00,1.66315,1.66315,1.66275,1.66275,17800000.0
2009-02-26 00:49:00,1.66275,1.66275,1.66275,1.66275,1400000.0
2009-02-26 00:50:00,1.66255,1.66255,1.66255,1.66255,3400000.0
2009-02-26 00:51:00,1.66255,1.66255,1.66255,1.66255,4000000.0
2009-02-26 00:52:00,1.66255,1.66255,1.66255,1.66255,3400000.0
2009-02-26 00:53:00,1.66255,1.66255,1.66235,1.66235,65000000.0
2009-02-26 00:54:00,1.6625,1.66255,1.66205,1.6624,84400000.0
2009-02-26 00:55:00,1.6623,1.6623,1.66185,1.66205,107000000.0
2009-02-26 00:56:00,1.6621,1.6622,1.662,1.66205,41400000.0
2009-02-26 00:57:00,1.6619,1.662,1.66165,1.662,59600000.0
2009-02-26 00:58:00,1.662,1.6622,1.66155,1.6622,49800000.0
2009-02-26 00:59:00,1.66235,1.66235,1.6621,1.6621,13400000.0
2009-02-26 01:00:00,1.66215,1.66255,1.66215,1.66225,69200000.0
2009-02-26 01:01:00,1.6622,1.6628,1.6619,1.66235,110200000.0
2009-02-26 01:02:00,1.66245,1.66245,1.6624,1.6624,25000000.0
2009-02-26 01:03:00,1.6624,1.6624,1.6621,1.6621,34800000.0
2009-02-26 01:04:00,1.6621,1.66215,1.6621,1.6621,16400000.0
2009-02-26 01:05:00,1.6621,1.66225,1.6621,1.6621,130600000.0
2009-02-26 01:06:00,1.6621,1.6624,1.6621,1.6621,41200000.0
2009-02-26 01:07:00,1.6621,1.6621,1.662,1.662,11800000.0
2009-02-26 01:08:00,1.662,1.6621,1.66195,1.6621,25800000.0
2009-02-26 01:09:00,1.6621,1.66235,1.6619,1.66205,39600000.0
2009-02-26 01:10:00,1.66215,1.6623,1.66205,1.6622,125600000.0
2009-02-26 01:11:00,1.66225,1.6628,1.6621,1.6627,143800000.0
2009-02-26 01:12:00,1.6627,1.66295,1.66265,1.66265,27000000.0
2009-02-26 01:13:00,1.6626,1.6626,1.66235,1.6624,7000000.0
2009-02-26 01:14:00,1.66255,1.6626,1.6617,1.6622,106400000.0
2009-02-26 01:15:00,1.6622,1.66245,1.66205,1.66215,47200000.0
2009-02-26 01:16:00,1.66225,1.66225,1.662,1.662,39600000.0
2009-02-26 01:17:00,1.662,1.6621,1.662,1.6621,30400000.0
2009-02-26 01:18:00,1.6621,1.6622,1.6621,1.6622,10000000.0
2009-02-26 01:19:00,1.6622,1.6622,1.6622,1.6622,8000000.0
2009-02-26 01:20:00,1.6622,1.66225,1.66215,1.66225,23800000.0
2009-02-26 01:21:00,1.6623,1.6626,1.6623,1.66255,10400000.0
2009-02-26 01:22:00,1.6626,1.6628,1.6626,1.6628,4200000.0
2009-02-26 01:23:00,1.6628,1.663,1.6628,1.663,15000000.0
2009-02-26 01:24:00,1.663,1.663,1.66225,1.66225,34200000.0
2009-02-26 01:25:00,1.6623,1.6629,1.66225,1.6627,82800000.0
2009-02-26 01:26:00,1.6628,1.6628,1.66265,1.6628,19600000.0
2009-02-26 01:27:00,1.6628,1.6631,1.6628,1.6631,6000000.0
2009-02-26 01:28:00,1.6631,1.6633,1.66275,1.66305,12200000.0
2009-02-26 01:29:00,1.6632,1.6632,1.6628,1.6629,11600000.0
2009-02-26 01:30:00,1.6629,1.663,1.6629,1.663,6600000.0
2009-02-26 01:31:00,1.6631,1.6631,1.66275,1.6628,19000000.0
2009-02-26 01:32:00,1.6629,1.6633,1.6629,1.66325,64200000.0
2009-02-26 01:33:00,1.6633,1.66345,1.66315,1.66345,42000000.0
2009-02-26 01:34:00,1.66345,1.6635,1.66325,1.6633,60000000.0
2009-02-26 01:35:00,1.6633,1.6639,1.6633,1.6639,43200000.0
2009-02-26 01:36:00,1.6639,1.6639,1.6632,1.6633,15200000.0
2009-02-26 01:37:00,1.6633,1.66335,1.6633,1.6633,10000000.0
2009-02-26 01:38:00,1.66283,1.66307,1.66251,1.66273,398800000.0
2009-02-26 01:39:00,1.66335,1.6635,1.66335,1.6635,6000000.0
2009-02-26 01:40:00,1.6635,1.66355,1.6634,1.6634,12000000.0
2009-02-26 01:41:00,1.6634,1.6635,1.6634,1.6635,5200000.0
2009-02-26 01:42:00,1.66345,1.6636,1.6634,1.6634,49400000.0
2009-02-26 01:43:00,1.66345,1.6639,1.66345,1.66385,65600000.0
2009-02-26 01:44:00,1.6639,1.6642,1.6639,1.6642,31800000.0
2009-02-26 01:45:00,1.6642,1.6642,1.66365,1.6639,33400000.0
2009-02-26 01:46:00,1.66395,1.66395,1.663,1.6632,101200000.0
2009-02-26 01:47:00,1.6632,1.66335,1.66305,1.66305,97600000.0
2009-02-26 01:48:00,1.66315,1.66315,1.66315,1.66315,3200000.0
2009-02-26 01:49:00,1.66305,1.66305,1.6624,1.66265,122400000.0
2009-02-26 01:50:00,1.66255,1.66255,1.66255,1.66255,18800000.0
2009-02-26 01:51:00,1.66265,1.66265,1.66255,1.66255,26200000.0
2009-02-26 01:52:00,1.66255,1.6627,1.66245,1.6627,30800000.0
2009-02-26 01:53:00,1.6628,1.6628,1.6628,1.6628,12800000.0
2009-02-26 01:54:00,1.6628,1.6628,1.6628,1.6628,3200000.0
2009-02-26 01:55:00,1.6628,1.66295,1.6628,1.6628,9600000.0
2009-02-26 01:56:00,1.66275,1.6629,1.66275,1.6628,34400000.0
2009-02-26 01:57:00,1.6628,1.663,1.6628,1.66285,22000000.0
2009-02-26 01:58:00,1.66285,1.6631,1.66285,1.6631,15200000.0
2009-02-26 01:59:00,1.6633,1.6633,1.6626,1.6626,45600000.0
2009-02-26 02:00:00,1.6626,1.66315,1.6622,1.6622,71600000.0
2009-02-26 02:01:00,1.6622,1.6622,1.66195,1.66195,149600000.0
2009-02-26 02:02:00,1.66205,1.6623,1.6616,1.66205,162000000.0
2009-02-26 02:03:00,1.6621,1.6623,1.6621,1.6623,16800000.0
2009-02-26 02:04:00,1.6622,1.6626,1.662,1.6626,26000000.0
2009-02-26 02:05:00,1.6627,1.6627,1.66205,1.66215,14200000.0
2009-02-26 02:06:00,1.6623,1.6625,1.66215,1.6622,27000000.0
2009-02-26 02:07:00,1.6622,1.6623,1.66215,1.6623,34000000.0
2009-02-26 02:08:00,1.6623,1.6626,1.66215,1.6625,39800000.0
2009-02-26 02:09:00,1.6625,1.66275,1.6624,1.6624,60600000.0
2009-02-26 02:10:00,1.6624,1.6627,1.66225,1.6627,46400000.0
2009-02-26 02:11:00,1.6627,1.6629,1.6621,1.6624,63000000.0
2009-02-26 02:12:00,1.66235,1.66255,1.66225,1.6625,60200000.0
2009-02-26 02:13:00,1.6625,1.6633,1.66245,1.6633,98600000.0
2009-02-26 02:14:00,1.6633,1.66375,1.66275,1.6635,90800000.0
2009-02-26 02:15:00,1.6635,1.66355,1.66315,1.6632,26000000.0
2009-02-26 02:16:00,1.6632,1.6634,1.663,1.66325,49600000.0
2009-02-26 02:17:00,1.6634,1.6634,1.66295,1.66315,29200000.0
2009-02-26 02:18:00,1.66315,1.6638,1.66315,1.6638,57200000.0
2009-02-26 02:19:00,1.6638,1.6638,1.66325,1.6635,34400000.0
2009-02-26 02:20:00,1.66355,1.6639,1.66355,1.6639,19000000.0
2009-02-26 02:21:00,1.6639,1.664,1.6635,1.6635,32800000.0
2009-02-26 02:22:00,1.6637,1.6637,1.66275,1.66305,160800000.0
2009-02-26 02:23:00,1.66315,1.6637,1.66285,1.6635,108600000.0
2009-02-26 02:24:00,1.6635,1.6637,1.6634,1.6637,11000000.0
2009-02-26 02:25:00,1.6637,1.6641,1.6637,1.6641,9800000.0
2009-02-26 02:26:00,1.6639,1.664,1.6639,1.664,3000000.0
2009-02-26 02:27:00,1.664,1.6643,1.6639,1.6643,32600000.0
2009-02-26 02:28:00,1.66435,1.66475,1.6642,1.66435,58200000.0
2009-02-26 02:29:00,1.66435,1.6645,1.6642,1.6645,93600000.0
2009-02-26 02:30:00,1.6645,1.66515,1.66395,1.665,140400000.0
2009-02-26 02:31:00,1.665,1.6651,1.6644,1.6645,110800000.0
2009-02-26 02:32:00,1.6645,1.665,1.6645,1.665,48000000.0
2009-02-26 02:33:00,1.6651,1.6658,1.66475,1.6656,166800000.0
2009-02-26 02:34:00,1.6655,1.6659,1.6654,1.6659,42000000.0
2009-02-26 02:35:00,1.6659,1.6663,1.6659,1.66625,75400000.0
2009-02-26 02:36:00,1.6661,1.6662,1.66565,1.6658,102000000.0
2009-02-26 02:37:00,1.6659,1.6659,1.66505,1.6653,98800000.0
2009-02-26 02:38:00,1.66535,1.66565,1.66535,1.66565,81000000.0
2009-02-26 02:39:00,1.6657,1.6657,1.6653,1.6653,46000000.0
2009-02-26 02:40:00,1.66525,1.6656,1.6649,1.6656,94000000.0
2009-02-26 02:41:00,1.6656,1.6657,1.66475,1.66565,127800000.0
2009-02-26 02:42:00,1.6657,1.666,1.66495,1.6652,62400000.0
2009-02-26 02:43:00,1.6654,1.6658,1.6652,1.66575,83200000.0
2009-02-26 02:44:00,1.66575,1.6658,1.6657,1.66575,38000000.0
2009-02-26 02:45:00,1.6657,1.66635,1.6657,1.66625,124000000.0
2009-02-26 02:46:00,1.66625,1.6664,1.6661,1.66625,68000000.0
2009-02-26 02:47:00,1.6662,1.6663,1.66605,1.6661,70000000.0
2009-02-26 02:48:00,1.6659,1.66615,1.66525,1.66615,87600000.0
2009-02-26 02:49:00,1.66625,1.66625,1.66515,1.66545,217400000.0
2009-02-26 02:50:00,1.66545,1.66545,1.66525,1.66545,97000000.0
2009-02-26 02:51:00,1.6654,1.6655,1.6653,1.6653,32200000.0
2009-02-26 02:52:00,1.6653,1.6658,1.66525,1.6657,100200000.0
2009-02-26 02:53:00,1.6658,1.6658,1.6657,1.6657,41600000.0
2009-02-26 02:54:00,1.6657,1.6658,1.6653,1.6655,129600000.0
2009-02-26 02:55:00,1.6656,1.6661,1.66555,1.6659,93000000.0
2009-02-26 02:56:00,1.66585,1.66595,1.6655,1.66575,94200000.0
2009-02-26 02:57:00,1.66565,1.66575,1.6654,1.6654,95000000.0
2009-02-26 02:58:00,1.66555,1.66595,1.66555,1.66585,54000000.0
2009-02-26 02:59:00,1.66585,1.66585,1.6655,1.66575,33000000.0
2009-02-26 03:00:00,1.6657,1.6663,1.6657,1.66605,95200000.0
2009-02-26 03:01:00,1.6661,1.6664,1.66555,1.66605,44800000.0
2009-02-26 03:02:00,1.6661,1.6662,1.66605,1.6662,20000000.0
2009-02-26 03:03:00,1.6662,1.6662,1.66615,1.66615,6000000.0
2009-02-26 03:04:00,1.6661,1.6661,1.66605,1.66605,18000000.0
2009-02-26 03:05:00,1.6662,1.6663,1.666,1.6661,32600000.0
2009-02-26 03:06:00,1.6661,1.66635,1.6661,1.6663,17400000.0
2009-02-26 03:07:00,1.6663,1.66635,1.666,1.6661,71800000.0
2009-02-26 03:08:00,1.666,1.666,1.66585,1.66585,49000000.0
2009-02-26 03:09:00,1.66585,1.66615,1.66575,1.666,74200000.0
2009-02-26 03:10:00,1.666,1.6664,1.6659,1.6664,67800000.0
2009-02-26 03:11:00,1.6664,1.6664,1.6659,1.66605,54000000.0
2009-02-26 03:12:00,1.6661,1.6666,1.666,1.6666,97000000.0
2009-02-26 03:13:00,1.66665,1.66705,1.66625,1.66695,205400000.0
2009-02-26 03:14:00,1.66695,1.66835,1.6669,1.6683,110600000.0
2009-02-26 03:15:00,1.66845,1.66895,1.66815,1.66855,190000000.0
2009-02-26 03:16:00,1.6685,1.6687,1.6683,1.66855,134400000.0
2009-02-26 03:17:00,1.6684,1.6689,1.6681,1.6681,143800000.0
2009-02-26 03:18:00,1.6681,1.66875,1.66775,1.66865,130600000.0
2009-02-26 03:19:00,1.66875,1.66895,1.6683,1.6689,186000000.0
2009-02-26 03:20:00,1.66905,1.66955,1.66875,1.6695,157400000.0
2009-02-26 03:21:00,1.6694,1.66945,1.6693,1.6693,44400000.0
2009-02-26 03:22:00,1.6693,1.6693,1.6691,1.66925,100800000.0
2009-02-26 03:23:00,1.6692,1.6692,1.66905,1.6692,77200000.0
2009-02-26 03:24:00,1.6692,1.66965,1.6692,1.6696,131800000.0
2009-02-26 03:25:00,1.6697,1.6697,1.66945,1.66945,22400000.0
2009-02-26 03:26:00,1.6696,1.6696,1.66945,1.66955,22200000.0
2009-02-26 03:27:00,1.6695,1.6695,1.66915,1.66915,53400000.0
2009-02-26 03:28:00,1.6692,1.6692,1.6692,1.6692,14800000.0
2009-02-26 03:29:00,1.66925,1.66935,1.66915,1.66915,98600000.0
2009-02-26 03:30:00,1.66915,1.66935,1.66915,1.66925,60800000.0
2009-02-26 03:31:00,1.6693,1.6696,1.6692,1.6694,100600000.0
2009-02-26 03:32:00,1.66955,1.66955,1.6689,1.6689,148400000.0
2009-02-26 03:33:00,1.66895,1.66895,1.6684,1.66885,84200000.0
2009-02-26 03:34:00,1.6688,1.6688,1.66835,1.6684,35400000.0
2009-02-26 03:35:00,1.6684,1.6687,1.6683,1.6686,134200000.0
2009-02-26 03:36:00,1.6686,1.66865,1.66835,1.66835,19400000.0
2009-02-26 03:37:00,1.6684,1.66845,1.6682,1.6682,34400000.0
2009-02-26 03:38:00,1.6681,1.66815,1.6679,1.6679,83200000.0
2009-02-26 03:39:00,1.6679,1.6679,1.6673,1.66755,87600000.0
2009-02-26 03:40:00,1.66755,1.66845,1.6674,1.66845,148400000.0
2009-02-26 03:41:00,1.66845,1.66845,1.66845,1.66845,18000000.0
2009-02-26 03:42:00,1.6685,1.6688,1.66845,1.66845,58600000.0
2009-02-26 03:43:00,1.66845,1.6686,1.66845,1.6685,22400000.0
2009-02-26 03:44:00,1.6685,1.6685,1.66805,1.6683,87200000.0
2009-02-26 03:45:00,1.6684,1.66885,1.66835,1.6684,85600000.0
2009-02-26 03:46:00,1.6684,1.66865,1.6684,1.6685,55200000.0
2009-02-26 03:47:00,1.66855,1.669,1.6683,1.6685,113200000.0
2009-02-26 03:48:00,1.6685,1.6689,1.66845,1.66885,29000000.0
2009-02-26 03:49:00,1.6688,1.66905,1.66875,1.66875,14000000.0
2009-02-26 03:50:00,1.6687,1.66885,1.6686,1.6687,34200000.0
2009-02-26 03:51:00,1.6687,1.66915,1.66865,1.66915,50200000.0
2009-02-26 03:52:00,1.6691,1.6692,1.66885,1.66885,73400000.0
2009-02-26 03:53:00,1.6689,1.66895,1.66875,1.66895,38000000.0
2009-02-26 03:54:00,1.66895,1.66895,1.66885,1.6689,43000000.0
2009-02-26 03:55:00,1.6688,1.66885,1.6685,1.6688,67000000.0
2009-02-26 03:56:00,1.6688,1.6689,1.6684,1.6686,60600000.0
2009-02-26 03:57:00,1.6686,1.66865,1.66845,1.6685,27800000.0
2009-02-26 03:58:00,1.6684,1.6685,1.6682,1.66825,38600000.0
2009-02-26 03:59:00,1.66825,1.6683,1.66795,1.668,103400000.0
2009-02-26 04:00:00,1.66805,1.6681,1.66775,1.6681,90400000.0
2009-02-26 04:01:00,1.6681,1.6681,1.66785,1.66785,58000000.0
2009-02-26 04:02:00,1.6678,1.66805,1.6677,1.6679,45800000.0
2009-02-26 04:03:00,1.66795,1.6683,1.6677,1.66805,94800000.0
2009-02-26 04:04:00,1.668,1.6681,1.6671,1.6674,99000000.0
2009-02-26 04:05:00,1.66745,1.66745,1.66725,1.6673,24000000.0
2009-02-26 04:06:00,1.66735,1.6675,1.6672,1.6675,98800000.0
2009-02-26 04:07:00,1.6675,1.66755,1.66715,1.66715,94800000.0
2009-02-26 04:08:00,1.6671,1.66765,1.66685,1.6675,61000000.0
2009-02-26 04:09:00,1.66745,1.6676,1.66675,1.6671,54000000.0
2009-02-26 04:10:00,1.66705,1.6678,1.66695,1.66765,139400000.0
2009-02-26 04:11:00,1.6677,1.66785,1.66725,1.66735,93600000.0
2009-02-26 04:12:00,1.66735,1.66775,1.667,1.6672,153800000.0
2009-02-26 04:13:00,1.66725,1.6677,1.66715,1.6674,183200000.0
2009-02-26 04:14:00,1.6674,1.66755,1.66705,1.6674,149400000.0
2009-02-26 04:15:00,1.66745,1.66795,1.66745,1.6677,44400000.0
2009-02-26 04:16:00,1.6676,1.66835,1.66725,1.66775,106400000.0
2009-02-26 04:17:00,1.6677,1.66795,1.6674,1.66775,85600000.0
2009-02-26 04:18:00,1.66775,1.66795,1.6677,1.66795,45000000.0
2009-02-26 04:19:00,1.66795,1.66835,1.6679,1.66835,66800000.0
2009-02-26 04:20:00,1.6683,1.66835,1.66805,1.6681,62400000.0
2009-02-26 04:21:00,1.66805,1.66855,1.66805,1.66845,78600000.0
2009-02-26 04:22:00,1.6684,1.6684,1.6678,1.668,83400000.0
2009-02-26 04:23:00,1.668,1.66815,1.66745,1.6679,123000000.0
2009-02-26 04:24:00,1.6679,1.66795,1.6677,1.66795,64200000.0
2009-02-26 04:25:00,1.66795,1.6681,1.667,1.667,103400000.0
2009-02-26 04:26:00,1.6673,1.6685,1.6673,1.6678,82400000.0
2009-02-26 04:27:00,1.6678,1.6682,1.6672,1.66815,55800000.0
2009-02-26 04:28:00,1.66815,1.6685,1.66795,1.6685,59400000.0
2009-02-26 04:29:00,1.6685,1.6685,1.6684,1.6684,19000000.0
2009-02-26 04:30:00,1.66845,1.6688,1.66765,1.6679,102600000.0
2009-02-26 04:31:00,1.66795,1.66825,1.66795,1.6682,8000000.0
2009-02-26 04:32:00,1.6681,1.66905,1.6677,1.669,50600000.0
2009-02-26 04:33:00,1.6688,1.66895,1.6682,1.6686,108400000.0
2009-02-26 04:34:00,1.66865,1.6687,1.6682,1.66825,59000000.0
2009-02-26 04:35:00,1.66825,1.6684,1.66815,1.6683,53000000.0
2009-02-26 04:36:00,1.6684,1.66855,1.66825,1.66855,50600000.0
2009-02-26 04:37:00,1.6685,1.66855,1.6684,1.66845,28000000.0
2009-02-26 04:38:00,1.66845,1.66895,1.6681,1.66895,74600000.0
2009-02-26 04:39:00,1.66895,1.66915,1.6687,1.6687,41600000.0
2009-02-26 04:40:00,1.66875,1.66885,1.6685,1.6685,16200000.0
2009-02-26 04:41:00,1.6685,1.6686,1.6684,1.66855,48800000.0
2009-02-26 04:42:00,1.6687,1.6687,1.6687,1.6687,7200000.0
2009-02-26 04:43:00,1.6687,1.6687,1.6686,1.6686,14600000.0
2009-02-26 04:44:00,1.6686,1.6686,1.66855,1.6686,67200000.0
2009-02-26 04:45:00,1.6686,1.66865,1.6683,1.66835,93600000.0
2009-02-26 04:46:00,1.66835,1.66835,1.6682,1.6682,39800000.0
2009-02-26 04:47:00,1.6682,1.6682,1.66805,1.66815,27600000.0
2009-02-26 04:48:00,1.66815,1.66815,1.66805,1.6681,22400000.0
2009-02-26 04:49:00,1.66805,1.66815,1.66805,1.66815,10400000.0
2009-02-26 04:50:00,1.66815,1.6685,1.66815,1.6685,16000000.0
2009-02-26 04:51:00,1.6685,1.6685,1.6677,1.6677,51000000.0
2009-02-26 04:52:00,1.66785,1.6686,1.66785,1.6684,84000000.0
2009-02-26 04:53:00,1.66835,1.6686,1.66815,1.66835,64800000.0
2009-02-26 04:54:00,1.66835,1.6684,1.66815,1.6682,52600000.0
2009-02-26 04:55:00,1.6682,1.66845,1.66815,1.6683,56400000.0
2009-02-26 04:56:00,1.6683,1.6685,1.6682,1.66845,25800000.0
2009-02-26 04:57:00,1.66845,1.66865,1.6684,1.66855,10000000.0
2009-02-26 04:58:00,1.66855,1.66855,1.66845,1.6685,4000000.0
2009-02-26 04:59:00,1.6685,1.66855,1.6685,1.66855,13000000.0
2009-02-26 05:00:00,1.66855,1.66865,1.66805,1.6683,16600000.0
2009-02-26 05:01:00,1.6682,1.66825,1.66805,1.66805,15400000.0
2009-02-26 05:02:00,1.66805,1.6684,1.66805,1.6681,28000000.0
2009-02-26 05:03:00,1.6681,1.6688,1.6672,1.6674,36400000.0
2009-02-26 05:04:00,1.6674,1.6674,1.6672,1.6674,12000000.0
2009-02-26 05:05:00,1.6674,1.6678,1.6672,1.66725,75200000.0
2009-02-26 05:06:00,1.6672,1.6673,1.66695,1.6672,53800000.0
2009-02-26 05:07:00,1.66725,1.6673,1.66725,1.6673,7000000.0
2009-02-26 05:08:00,1.6673,1.66735,1.66665,1.6669,78000000.0
2009-02-26 05:09:00,1.66695,1.6671,1.6664,1.6666,135800000.0
2009-02-26 05:10:00,1.66665,1.6672,1.66625,1.66655,26000000.0
2009-02-26 05:11:00,1.66655,1.6666,1.6665,1.6665,15000000.0
2009-02-26 05:12:00,1.66655,1.66775,1.66635,1.6672,201000000.0
2009-02-26 05:13:00,1.66735,1.66785,1.66695,1.6673,79000000.0
2009-02-26 05:14:00,1.6673,1.6673,1.66675,1.66675,34600000.0
2009-02-26 05:15:00,1.6667,1.6673,1.66645,1.6671,44000000.0
2009-02-26 05:16:00,1.6671,1.66785,1.6668,1.66695,81600000.0
2009-02-26 05:17:00,1.6669,1.6672,1.6669,1.6672,16400000.0
2009-02-26 05:18:00,1.66715,1.66715,1.6668,1.66715,34800000.0
2009-02-26 05:19:00,1.66715,1.66715,1.6665,1.66685,25400000.0
2009-02-26 05:20:00,1.6668,1.66735,1.66675,1.6671,44800000.0
2009-02-26 05:21:00,1.667,1.66715,1.6666,1.66675,33800000.0
2009-02-26 05:22:00,1.66675,1.6669,1.6662,1.66675,72800000.0
2009-02-26 05:23:00,1.6667,1.6671,1.6667,1.6669,31200000.0
2009-02-26 05:24:00,1.66685,1.66705,1.66685,1.66705,44800000.0
2009-02-26 05:25:00,1.667,1.66705,1.6668,1.667,34600000.0
2009-02-26 05:26:00,1.667,1.66775,1.667,1.6677,41000000.0
2009-02-26 05:27:00,1.6677,1.6677,1.66755,1.66765,17600000.0
2009-02-26 05:28:00,1.6678,1.66785,1.6678,1.6678,39600000.0
2009-02-26 05:29:00,1.6678,1.66785,1.6675,1.6675,36200000.0
2009-02-26 05:30:00,1.66755,1.66755,1.667,1.667,94200000.0
2009-02-26 05:31:00,1.667,1.66705,1.66615,1.66665,99400000.0
2009-02-26 05:32:00,1.66665,1.66665,1.6665,1.66665,20000000.0
2009-02-26 05:33:00,1.6667,1.6668,1.6665,1.66675,33000000.0
2009-02-26 05:34:00,1.66675,1.6669,1.66675,1.66685,14000000.0
2009-02-26 05:35:00,1.66705,1.66705,1.66675,1.66675,8400000.0
2009-02-26 05:36:00,1.6667,1.6671,1.66665,1.6667,21200000.0
2009-02-26 05:37:00,1.66665,1.66665,1.66665,1.66665,6000000.0
2009-02-26 05:38:00,1.6668,1.66685,1.6667,1.66685,30600000.0
2009-02-26 05:39:00,1.66685,1.66725,1.66685,1.6672,68000000.0
2009-02-26 05:40:00,1.66725,1.66735,1.667,1.66705,33200000.0
2009-02-26 05:41:00,1.6671,1.66715,1.6671,1.6671,22000000.0
2009-02-26 05:42:00,1.66705,1.66705,1.66695,1.66695,6000000.0
2009-02-26 05:43:00,1.6671,1.6672,1.66695,1.667,34800000.0
2009-02-26 05:44:00,1.66705,1.6673,1.667,1.66725,41600000.0
2009-02-26 05:45:00,1.66725,1.66725,1.66715,1.6672,18000000.0
2009-02-26 05:46:00,1.6672,1.6672,1.66715,1.6672,8000000.0
2009-02-26 05:47:00,1.66725,1.66765,1.6672,1.66765,59200000.0
2009-02-26 05:48:00,1.6676,1.6676,1.6676,1.6676,3200000.0
2009-02-26 05:49:00,1.6676,1.6676,1.66715,1.66725,84000000.0
2009-02-26 05:50:00,1.6673,1.66805,1.66725,1.6675,151200000.0
2009-02-26 05:51:00,1.6675,1.66775,1.6671,1.66735,93400000.0
2009-02-26 05:52:00,1.6673,1.66755,1.6669,1.6672,134200000.0
2009-02-26 05:53:00,1.6672,1.66745,1.6672,1.6674,40400000.0
2009-02-26 05:54:00,1.6675,1.668,1.667,1.6671,104400000.0
2009-02-26 05:55:00,1.6672,1.6674,1.6668,1.66695,70200000.0
2009-02-26 05:56:00,1.66695,1.6672,1.66695,1.66715,46000000.0
2009-02-26 05:57:00,1.66725,1.66745,1.6671,1.66735,85800000.0
2009-02-26 05:58:00,1.6673,1.66735,1.66695,1.66695,47200000.0
2009-02-26 05:59:00,1.66653,1.66667,1.66647,1.66662,304400000.0
2009-02-26 06:00:00,1.66705,1.6674,1.6669,1.66705,23600000.0
2009-02-26 06:01:00,1.6672,1.6672,1.6671,1.6672,13000000.0
2009-02-26 06:02:00,1.66715,1.66725,1.667,1.6671,60800000.0
2009-02-26 06:03:00,1.66715,1.66725,1.6671,1.6672,29200000.0
2009-02-26 06:04:00,1.66715,1.6675,1.66715,1.6672,75600000.0
2009-02-26 06:05:00,1.6673,1.66745,1.6671,1.66725,70800000.0
2009-02-26 06:06:00,1.66725,1.6673,1.6671,1.6671,53000000.0
2009-02-26 06:07:00,1.66715,1.6672,1.66685,1.66695,37000000.0
2009-02-26 06:08:00,1.66685,1.6671,1.66685,1.6671,25600000.0
2009-02-26 06:09:00,1.6671,1.6671,1.6669,1.66695,39200000.0
2009-02-26 06:10:00,1.6669,1.66695,1.6669,1.6669,11800000.0
2009-02-26 06:11:00,1.6669,1.66695,1.6669,1.66695,4000000.0
2009-02-26 06:12:00,1.667,1.66755,1.667,1.66725,56400000.0
2009-02-26 06:13:00,1.6672,1.66725,1.66685,1.667,75600000.0
2009-02-26 06:14:00,1.667,1.667,1.6668,1.6669,32600000.0
2009-02-26 06:15:00,1.66695,1.6673,1.6669,1.6673,23000000.0
2009-02-26 06:16:00,1.66725,1.6674,1.6672,1.66735,11000000.0
2009-02-26 06:17:00,1.6673,1.6674,1.6673,1.6674,18000000.0
2009-02-26 06:18:00,1.6674,1.6674,1.66735,1.6674,17000000.0
2009-02-26 06:19:00,1.66735,1.6676,1.6672,1.6674,106200000.0
2009-02-26 06:20:00,1.66755,1.66815,1.66755,1.66815,43800000.0
2009-02-26 06:21:00,1.66815,1.66815,1.66805,1.66805,69200000.0
2009-02-26 06:22:00,1.66805,1.66805,1.6678,1.6678,31800000.0
2009-02-26 06:23:00,1.6678,1.66795,1.6677,1.6678,50400000.0
2009-02-26 06:24:00,1.66785,1.6685,1.6674,1.668,121400000.0
2009-02-26 06:25:00,1.668,1.66815,1.66755,1.6677,25000000.0
2009-02-26 06:26:00,1.6677,1.66785,1.6675,1.66765,30400000.0
2009-02-26 06:27:00,1.66765,1.6678,1.66755,1.6678,23200000.0
2009-02-26 06:28:00,1.66755,1.6676,1.6675,1.6676,18400000.0
2009-02-26 06:29:00,1.6675,1.66755,1.6675,1.66755,16600000.0
2009-02-26 06:30:00,1.66709,1.66721,1.66673,1.66711,252600000.0
2009-02-26 06:31:00,1.66755,1.66755,1.66755,1.66755,3200000.0
2009-02-26 06:32:00,1.66755,1.6676,1.6675,1.6675,10800000.0
2009-02-26 06:33:00,1.6675,1.6681,1.6675,1.66805,71600000.0
2009-02-26 06:34:00,1.6681,1.66845,1.6676,1.66765,95600000.0
2009-02-26 06:35:00,1.66765,1.66765,1.66725,1.66735,118400000.0
2009-02-26 06:36:00,1.66735,1.66755,1.6673,1.66745,46800000.0
2009-02-26 06:37:00,1.66745,1.6676,1.6674,1.66745,27200000.0
2009-02-26 06:38:00,1.6675,1.6682,1.6675,1.66765,151800000.0
2009-02-26 06:39:00,1.6677,1.6677,1.6672,1.6673,75000000.0
2009-02-26 06:40:00,1.66735,1.66755,1.6673,1.6675,84600000.0
2009-02-26 06:41:00,1.66755,1.6678,1.66755,1.6677,37600000.0
2009-02-26 06:42:00,1.6677,1.66785,1.6676,1.6676,32400000.0
2009-02-26 06:43:00,1.6677,1.66785,1.6676,1.6676,54800000.0
2009-02-26 06:44:00,1.6676,1.66765,1.6676,1.66765,44000000.0
2009-02-26 06:45:00,1.66765,1.66765,1.6676,1.66765,16800000.0
2009-02-26 06:46:00,1.66765,1.6677,1.66765,1.66765,20800000.0
2009-02-26 06:47:00,1.66765,1.66765,1.6676,1.6676,59000000.0
2009-02-26 06:48:00,1.6676,1.66775,1.6676,1.66775,89200000.0
2009-02-26 06:49:00,1.6677,1.66775,1.6677,1.66775,3000000.0
2009-02-26 06:50:00,1.66765,1.66775,1.6676,1.6676,32200000.0
2009-02-26 06:51:00,1.6676,1.6676,1.6676,1.6676,6000000.0
2009-02-26 06:52:00,1.6676,1.6676,1.6676,1.6676,9000000.0
2009-02-26 06:53:00,1.6676,1.6676,1.6676,1.6676,15000000.0
2009-02-26 06:54:00,1.6676,1.6676,1.6676,1.6676,9000000.0
2009-02-26 06:55:00,1.6676,1.6676,1.6676,1.6676,21000000.0
2009-02-26 06:56:00,1.6676,1.6676,1.6676,1.6676,42000000.0
2009-02-26 06:57:00,1.6676,1.6676,1.6676,1.6676,3000000.0
2009-02-26 06:58:00,1.6676,1.6676,1.6671,1.6676,37000000.0
2009-02-26 06:59:00,1.6676,1.6676,1.6658,1.666,82800000.0
2009-02-26 07:00:00,1.66595,1.6669,1.66595,1.6669,102400000.0
2009-02-26 07:01:00,1.6669,1.6673,1.6656,1.66625,144400000.0
2009-02-26 07:02:00,1.66625,1.66645,1.66565,1.66565,149000000.0
2009-02-26 07:03:00,1.6657,1.6658,1.66485,1.6651,103400000.0
2009-02-26 07:04:00,1.66495,1.66605,1.66495,1.66575,94000000.0
2009-02-26 07:05:00,1.6658,1.6658,1.6653,1.66555,86600000.0
2009-02-26 07:06:00,1.66555,1.66575,1.6655,1.66575,32800000.0
2009-02-26 07:07:00,1.6657,1.66605,1.66565,1.66575,43200000.0
2009-02-26 07:08:00,1.66575,1.66615,1.66565,1.6659,84400000.0
2009-02-26 07:09:00,1.6659,1.666,1.6656,1.6657,66200000.0
2009-02-26 07:10:00,1.66585,1.6659,1.6657,1.66585,24400000.0
2009-02-26 07:11:00,1.66585,1.6661,1.6658,1.66585,37600000.0
2009-02-26 07:12:00,1.66585,1.66585,1.6658,1.6658,26600000.0
2009-02-26 07:13:00,1.66585,1.66605,1.66545,1.66605,141400000.0
2009-02-26 07:14:00,1.66605,1.6661,1.66555,1.66575,61000000.0
2009-02-26 07:15:00,1.6656,1.6659,1.66545,1.66545,51200000.0
2009-02-26 07:16:00,1.66515,1.66555,1.66515,1.66525,76600000.0
2009-02-26 07:17:00,1.6654,1.6656,1.6651,1.66555,76400000.0
2009-02-26 07:18:00,1.66555,1.6658,1.6653,1.66555,121600000.0
2009-02-26 07:19:00,1.66555,1.66575,1.6653,1.66555,143400000.0
2009-02-26 07:20:00,1.66555,1.6657,1.665,1.6651,118000000.0
2009-02-26 07:21:00,1.66505,1.6656,1.66505,1.66545,61800000.0
2009-02-26 07:22:00,1.6655,1.6657,1.66505,1.6656,98200000.0
2009-02-26 07:23:00,1.66545,1.666,1.66545,1.6657,149400000.0
2009-02-26 07:24:00,1.66565,1.66725,1.66565,1.66695,148800000.0
2009-02-26 07:25:00,1.6669,1.6672,1.6667,1.66705,153200000.0
2009-02-26 07:26:00,1.66705,1.6672,1.66675,1.6671,85400000.0
2009-02-26 07:27:00,1.66695,1.66715,1.6668,1.667,48400000.0
2009-02-26 07:28:00,1.667,1.66705,1.66665,1.66665,100600000.0
2009-02-26 07:29:00,1.66665,1.66685,1.66645,1.66665,171000000.0
2009-02-26 07:30:00,1.66665,1.6668,1.66655,1.6667,113600000.0
2009-02-26 07:31:00,1.66655,1.667,1.6664,1.66685,31800000.0
2009-02-26 07:32:00,1.66685,1.66715,1.6665,1.66705,119200000.0
2009-02-26 07:33:00,1.667,1.6675,1.6669,1.667,141200000.0
2009-02-26 07:34:00,1.6671,1.668,1.6668,1.6669,104200000.0
2009-02-26 07:35:00,1.6669,1.6669,1.6667,1.66675,74200000.0
2009-02-26 07:36:00,1.66675,1.667,1.66675,1.66695,33800000.0
2009-02-26 07:37:00,1.6669,1.66705,1.66685,1.6669,40400000.0
2009-02-26 07:38:00,1.6668,1.6668,1.6665,1.6666,89000000.0
2009-02-26 07:39:00,1.6666,1.66665,1.6665,1.6665,67200000.0
2009-02-26 07:40:00,1.6665,1.66675,1.6665,1.66655,73200000.0
2009-02-26 07:41:00,1.66655,1.66655,1.6662,1.66645,74800000.0
2009-02-26 07:42:00,1.66635,1.66665,1.6656,1.66585,94600000.0
2009-02-26 07:43:00,1.666,1.66615,1.6657,1.6658,52800000.0
2009-02-26 07:44:00,1.6658,1.6659,1.6656,1.66575,64400000.0
2009-02-26 07:45:00,1.6657,1.66595,1.6656,1.66595,49600000.0
2009-02-26 07:46:00,1.66595,1.6662,1.66595,1.66615,35600000.0
2009-02-26 07:47:00,1.66605,1.6661,1.66585,1.66595,111200000.0
2009-02-26 07:48:00,1.66595,1.6661,1.66585,1.66595,133800000.0
2009-02-26 07:49:00,1.666,1.6664,1.66595,1.6661,128400000.0
2009-02-26 07:50:00,1.66615,1.66625,1.666,1.66605,46000000.0
2009-02-26 07:51:00,1.666,1.66615,1.666,1.666,38800000.0
2009-02-26 07:52:00,1.666,1.6662,1.6659,1.666,92600000.0
2009-02-26 07:53:00,1.666,1.66615,1.666,1.666,59800000.0
2009-02-26 07:54:00,1.666,1.66615,1.666,1.666,77400000.0
2009-02-26 07:55:00,1.666,1.66615,1.6659,1.666,171800000.0
2009-02-26 07:56:00,1.666,1.6662,1.6659,1.6662,36400000.0
2009-02-26 07:57:00,1.66625,1.66625,1.666,1.666,163800000.0
2009-02-26 07:58:00,1.666,1.6663,1.66595,1.66595,88600000.0
2009-02-26 07:59:00,1.6659,1.66615,1.6659,1.666,97400000.0
2009-02-26 08:00:00,1.666,1.66615,1.66585,1.66605,158400000.0
2009-02-26 08:01:00,1.666,1.6661,1.66575,1.66575,69600000.0
2009-02-26 08:02:00,1.66565,1.6659,1.66565,1.6658,51000000.0
2009-02-26 08:03:00,1.66585,1.66605,1.66585,1.66605,12600000.0
2009-02-26 08:04:00,1.666,1.6662,1.66595,1.66615,54200000.0
2009-02-26 08:05:00,1.6661,1.66635,1.666,1.666,48600000.0
2009-02-26 08:06:00,1.666,1.6663,1.66585,1.666,65200000.0
2009-02-26 08:07:00,1.6662,1.66645,1.66545,1.6655,162600000.0
2009-02-26 08:08:00,1.66505,1.66555,1.6649,1.66495,95600000.0
2009-02-26 08:09:00,1.66495,1.6652,1.66385,1.6647,140600000.0
2009-02-26 08:10:00,1.6648,1.66545,1.6644,1.665,165200000.0
2009-02-26 08:11:00,1.665,1.665,1.6646,1.6646,51400000.0
2009-02-26 08:12:00,1.66475,1.66475,1.66435,1.66465,87200000.0
2009-02-26 08:13:00,1.6647,1.6647,1.664,1.66425,80600000.0
2009-02-26 08:14:00,1.6643,1.66535,1.6643,1.6648,153800000.0
2009-02-26 08:15:00,1.6648,1.66515,1.66475,1.6651,84600000.0
2009-02-26 08:16:00,1.6651,1.6652,1.66435,1.6646,119800000.0
2009-02-26 08:17:00,1.6646,1.6654,1.6646,1.6651,132600000.0
2009-02-26 08:18:00,1.6651,1.6654,1.6651,1.6654,40000000.0
2009-02-26 08:19:00,1.6654,1.6655,1.6654,1.6655,22600000.0
2009-02-26 08:20:00,1.6655,1.6656,1.66415,1.6647,48800000.0
2009-02-26 08:21:00,1.6647,1.66535,1.66415,1.66525,97400000.0
2009-02-26 08:22:00,1.66535,1.66595,1.66535,1.66585,18800000.0
2009-02-26 08:23:00,1.6659,1.6659,1.6653,1.6657,70600000.0
2009-02-26 08:24:00,1.66575,1.66635,1.66555,1.6661,63800000.0
2009-02-26 08:25:00,1.6661,1.6663,1.66475,1.6653,50000000.0
2009-02-26 08:26:00,1.6651,1.66535,1.66405,1.66445,170800000.0
2009-02-26 08:27:00,1.66445,1.66445,1.6632,1.6641,176400000.0
2009-02-26 08:28:00,1.66405,1.66455,1.664,1.66455,141800000.0
2009-02-26 08:29:00,1.66455,1.66515,1.6645,1.66505,57200000.0
2009-02-26 08:30:00,1.6651,1.66525,1.665,1.6651,78800000.0
2009-02-26 08:31:00,1.66505,1.6656,1.66425,1.66475,164600000.0
2009-02-26 08:32:00,1.66495,1.6653,1.6648,1.6653,46000000.0
2009-02-26 08:33:00,1.6653,1.6653,1.66475,1.6648,63000000.0
2009-02-26 08:34:00,1.66485,1.6649,1.66425,1.6647,68600000.0
2009-02-26 08:35:00,1.6643,1.66475,1.66415,1.6645,60400000.0
2009-02-26 08:36:00,1.6644,1.6648,1.6642,1.6643,133200000.0
2009-02-26 08:37:00,1.6643,1.66485,1.6638,1.6648,90400000.0
2009-02-26 08:38:00,1.6648,1.6648,1.6643,1.6643,78600000.0
2009-02-26 08:39:00,1.6643,1.6643,1.6632,1.6634,115200000.0
2009-02-26 08:40:00,1.6634,1.6643,1.66305,1.6641,129800000.0
2009-02-26 08:41:00,1.663,1.6646,1.663,1.6642,128200000.0
2009-02-26 08:42:00,1.664,1.6641,1.66305,1.6635,181400000.0
2009-02-26 08:43:00,1.6635,1.66415,1.66325,1.66395,253400000.0
2009-02-26 08:44:00,1.66395,1.6642,1.6639,1.66415,149200000.0
2009-02-26 08:45:00,1.6641,1.66465,1.66395,1.66455,212600000.0
2009-02-26 08:46:00,1.66475,1.66495,1.66365,1.66385,118000000.0
2009-02-26 08:47:00,1.6637,1.66415,1.66325,1.66345,46200000.0
2009-02-26 08:48:00,1.66355,1.66375,1.6632,1.66345,100600000.0
2009-02-26 08:49:00,1.6633,1.66345,1.6632,1.6634,68200000.0
2009-02-26 08:50:00,1.6634,1.6638,1.66305,1.66325,83000000.0
2009-02-26 08:51:00,1.66315,1.66345,1.66295,1.6634,93000000.0
2009-02-26 08:52:00,1.6634,1.6639,1.6634,1.6639,97000000.0
2009-02-26 08:53:00,1.6639,1.664,1.6633,1.6636,58600000.0
2009-02-26 08:54:00,1.6636,1.6636,1.66285,1.66345,169800000.0
2009-02-26 08:55:00,1.66345,1.6639,1.66245,1.66245,160400000.0
2009-02-26 08:56:00,1.66245,1.6633,1.66225,1.66325,138500000.0
2009-02-26 08:57:00,1.6633,1.6644,1.6633,1.6644,204800000.0
2009-02-26 08:58:00,1.6644,1.66465,1.6633,1.66395,165600000.0
2009-02-26 08:59:00,1.664,1.6649,1.664,1.6649,75400000.0
2009-02-26 09:00:00,1.6649,1.6649,1.6642,1.6644,65800000.0
2009-02-26 09:01:00,1.6644,1.66445,1.6643,1.66435,58000000.0
2009-02-26 09:02:00,1.6645,1.66565,1.6643,1.66525,237400000.0
2009-02-26 09:03:00,1.6653,1.66535,1.6633,1.6636,167600000.0
2009-02-26 09:04:00,1.6636,1.66485,1.66325,1.6645,115600000.0
2009-02-26 09:05:00,1.6644,1.66585,1.6644,1.6656,231400000.0
2009-02-26 09:06:00,1.6655,1.66645,1.66515,1.66545,299400000.0
2009-02-26 09:07:00,1.66555,1.66635,1.6653,1.6659,250600000.0
2009-02-26 09:08:00,1.66585,1.66715,1.66585,1.66665,202800000.0
2009-02-26 09:09:00,1.6666,1.6668,1.666,1.66645,169600000.0
2009-02-26 09:10:00,1.6665,1.66665,1.66635,1.6665,71400000.0
2009-02-26 09:11:00,1.66655,1.66655,1.66535,1.6659,289200000.0
2009-02-26 09:12:00,1.6659,1.6666,1.66585,1.66655,102600000.0
2009-02-26 09:13:00,1.66655,1.6666,1.66605,1.6663,94000000.0
2009-02-26 09:14:00,1.6663,1.6663,1.66585,1.6659,135400000.0
2009-02-26 09:15:00,1.6658,1.66595,1.665,1.665,114000000.0
2009-02-26 09:16:00,1.6651,1.6654,1.6649,1.6652,90000000.0
2009-02-26 09:17:00,1.6652,1.6654,1.66485,1.66505,256800000.0
2009-02-26 09:18:00,1.66505,1.66505,1.66415,1.6642,151400000.0
2009-02-26 09:19:00,1.6642,1.66465,1.664,1.6641,136800000.0
2009-02-26 09:20:00,1.664,1.66435,1.6632,1.66335,163200000.0
2009-02-26 09:21:00,1.6632,1.66385,1.6632,1.66345,116200000.0
2009-02-26 09:22:00,1.66355,1.66375,1.66335,1.66365,95200000.0
2009-02-26 09:23:00,1.66365,1.66385,1.6634,1.6637,129400000.0
2009-02-26 09:24:00,1.6637,1.66405,1.6637,1.66405,107800000.0
2009-02-26 09:25:00,1.6641,1.6646,1.66375,1.66375,115000000.0
2009-02-26 09:26:00,1.66375,1.66395,1.6635,1.66375,65800000.0
2009-02-26 09:27:00,1.6637,1.6637,1.66285,1.6632,59600000.0
2009-02-26 09:28:00,1.6632,1.6634,1.6631,1.6633,172800000.0
2009-02-26 09:29:00,1.6633,1.6634,1.66265,1.66305,150200000.0
2009-02-26 09:30:00,1.66305,1.6631,1.66185,1.66205,261200000.0
2009-02-26 09:31:00,1.66205,1.6633,1.662,1.6626,272800000.0
2009-02-26 09:32:00,1.6626,1.66275,1.66155,1.66245,150000000.0
2009-02-26 09:33:00,1.66245,1.66275,1.6599,1.66045,238400000.0
2009-02-26 09:34:00,1.66045,1.6612,1.66045,1.6605,411400000.0
2009-02-26 09:35:00,1.6606,1.6621,1.66005,1.6621,253000000.0
2009-02-26 09:36:00,1.6621,1.6625,1.6616,1.66215,248600000.0
2009-02-26 09:37:00,1.66215,1.6626,1.6612,1.66125,380600000.0
2009-02-26 09:38:00,1.66125,1.66175,1.66095,1.6611,206200000.0
2009-02-26 09:39:00,1.6611,1.6618,1.6607,1.6618,293600000.0
2009-02-26 09:40:00,1.6618,1.6622,1.65965,1.66,349800000.0
2009-02-26 09:41:00,1.66,1.66005,1.6591,1.65975,370600000.0
2009-02-26 09:42:00,1.6598,1.6601,1.65925,1.65995,465600000.0
2009-02-26 09:43:00,1.65995,1.66115,1.65945,1.66075,398600000.0
2009-02-26 09:44:00,1.66075,1.66195,1.66035,1.6605,391800000.0
2009-02-26 09:45:00,1.66055,1.66155,1.6605,1.66155,264400000.0
2009-02-26 09:46:00,1.6615,1.6622,1.66075,1.66095,443200000.0
2009-02-26 09:47:00,1.6612,1.6613,1.66035,1.6608,315600000.0
2009-02-26 09:48:00,1.6608,1.6609,1.6603,1.6605,266600000.0
2009-02-26 09:49:00,1.6605,1.6608,1.66015,1.6606,339000000.0
2009-02-26 09:50:00,1.66075,1.6608,1.6602,1.66065,229800000.0
2009-02-26 09:51:00,1.66065,1.66085,1.6604,1.66055,333600000.0
2009-02-26 09:52:00,1.6606,1.6612,1.6604,1.6612,295600000.0
2009-02-26 09:53:00,1.66125,1.66135,1.6607,1.66125,179000000.0
2009-02-26 09:54:00,1.6613,1.66165,1.66105,1.6613,415200000.0
2009-02-26 09:55:00,1.6614,1.6615,1.66115,1.66115,347400000.0
2009-02-26 09:56:00,1.66115,1.66115,1.659,1.6591,448200000.0
2009-02-26 09:57:00,1.6592,1.65925,1.65785,1.6582,425600000.0
2009-02-26 09:58:00,1.65835,1.65865,1.6574,1.6575,433000000.0
2009-02-26 09:59:00,1.6575,1.6588,1.6575,1.6588,401000000.0
2009-02-26 10:00:00,1.65895,1.6597,1.6588,1.6592,332800000.0
2009-02-26 10:01:00,1.65925,1.66015,1.6587,1.6588,347600000.0
2009-02-26 10:02:00,1.65875,1.65945,1.6581,1.65815,402400000.0
2009-02-26 10:03:00,1.65825,1.6588,1.65765,1.65765,322200000.0
2009-02-26 10:04:00,1.65765,1.65785,1.65755,1.65775,220600000.0
2009-02-26 10:05:00,1.6577,1.6579,1.65675,1.6573,379400000.0
2009-02-26 10:06:00,1.6573,1.65905,1.6573,1.659,294300000.0
2009-02-26 10:07:00,1.65885,1.65955,1.65855,1.65955,223700000.0
2009-02-26 10:08:00,1.6595,1.6603,1.6594,1.66025,358200000.0
2009-02-26 10:09:00,1.66025,1.661,1.66005,1.6606,441600000.0
2009-02-26 10:10:00,1.66055,1.66095,1.65945,1.66095,233200000.0
2009-02-26 10:11:00,1.66075,1.66125,1.66055,1.6611,399000000.0
2009-02-26 10:12:00,1.6611,1.6611,1.66055,1.6608,387600000.0
2009-02-26 10:13:00,1.6608,1.6615,1.66065,1.6611,451800000.0
2009-02-26 10:14:00,1.661,1.6619,1.6604,1.6604,437400000.0
2009-02-26 10:15:00,1.6604,1.6625,1.6602,1.66195,434600000.0
2009-02-26 10:16:00,1.66195,1.6628,1.66165,1.6619,361000000.0
2009-02-26 10:17:00,1.66195,1.66215,1.6612,1.6614,365200000.0
2009-02-26 10:18:00,1.6614,1.6614,1.66075,1.661,350000000.0
2009-02-26 10:19:00,1.66105,1.66105,1.66025,1.66065,219600000.0
2009-02-26 10:20:00,1.66065,1.66105,1.6603,1.6603,382000000.0
2009-02-26 10:21:00,1.6602,1.6604,1.65895,1.6599,347600000.0
2009-02-26 10:22:00,1.65995,1.66095,1.6599,1.6605,251200000.0
2009-02-26 10:23:00,1.6605,1.66165,1.66025,1.66095,353400000.0
2009-02-26 10:24:00,1.6608,1.6614,1.6605,1.6609,273200000.0
2009-02-26 10:25:00,1.6609,1.6616,1.6605,1.66105,341400000.0
2009-02-26 10:26:00,1.661,1.66155,1.66045,1.66055,232600000.0
2009-02-26 10:27:00,1.6608,1.66155,1.66065,1.6615,377000000.0
2009-02-26 10:28:00,1.6615,1.6615,1.6611,1.6612,179000000.0
2009-02-26 10:29:00,1.6612,1.6612,1.6608,1.66085,261200000.0
2009-02-26 10:30:00,1.66085,1.66105,1.6602,1.6604,194600000.0
2009-02-26 10:31:00,1.6604,1.66105,1.66035,1.66045,266000000.0
2009-02-26 10:32:00,1.6605,1.6606,1.6598,1.66025,306600000.0
2009-02-26 10:33:00,1.66035,1.66055,1.65905,1.65965,395200000.0
2009-02-26 10:34:00,1.6598,1.6602,1.65885,1.659,384000000.0
2009-02-26 10:35:00,1.65905,1.6596,1.65885,1.6596,336800000.0
2009-02-26 10:36:00,1.65955,1.6596,1.6586,1.65895,270800000.0
2009-02-26 10:37:00,1.65895,1.65935,1.65885,1.65895,248400000.0
2009-02-26 10:38:00,1.65895,1.6593,1.6582,1.65825,309600000.0
2009-02-26 10:39:00,1.6583,1.65845,1.65795,1.658,285200000.0
2009-02-26 10:40:00,1.658,1.6583,1.6574,1.6582,325800000.0
2009-02-26 10:41:00,1.6582,1.65845,1.6578,1.658,257600000.0
2009-02-26 10:42:00,1.65795,1.6587,1.65775,1.6587,347000000.0
2009-02-26 10:43:00,1.6587,1.65895,1.65845,1.6587,229600000.0
2009-02-26 10:44:00,1.6589,1.65905,1.65855,1.6587,182200000.0
2009-02-26 10:45:00,1.65865,1.66015,1.65855,1.6599,308200000.0
2009-02-26 10:46:00,1.65975,1.66035,1.6596,1.66,202400000.0
2009-02-26 10:47:00,1.66,1.6603,1.65985,1.66015,197600000.0
2009-02-26 10:48:00,1.66025,1.6611,1.66,1.66055,361000000.0
2009-02-26 10:49:00,1.66045,1.66155,1.6601,1.66145,230400000.0
2009-02-26 10:50:00,1.66155,1.6634,1.66155,1.66285,395400000.0
2009-02-26 10:51:00,1.6628,1.6646,1.6628,1.6645,282800000.0
2009-02-26 10:52:00,1.6645,1.6647,1.66385,1.6647,283600000.0
2009-02-26 10:53:00,1.6647,1.66525,1.6645,1.6651,292200000.0
2009-02-26 10:54:00,1.6651,1.6654,1.6642,1.66435,312800000.0
2009-02-26 10:55:00,1.6644,1.66445,1.6635,1.664,358400000.0
2009-02-26 10:56:00,1.6641,1.6643,1.66295,1.66295,202600000.0
2009-02-26 10:57:00,1.66295,1.66355,1.66285,1.6633,330600000.0
2009-02-26 10:58:00,1.6633,1.66335,1.6629,1.66325,236600000.0
2009-02-26 10:59:00,1.66325,1.66405,1.663,1.66355,336200000.0
2009-02-26 11:00:00,1.66355,1.6637,1.66315,1.6635,291400000.0
2009-02-26 11:01:00,1.6635,1.6635,1.6632,1.6633,242400000.0
2009-02-26 11:02:00,1.6633,1.6636,1.663,1.6631,356200000.0
2009-02-26 11:03:00,1.66315,1.66335,1.66245,1.6629,291400000.0
2009-02-26 11:04:00,1.6628,1.66285,1.66185,1.662,208200000.0
2009-02-26 11:05:00,1.662,1.66235,1.66185,1.6622,330200000.0
2009-02-26 11:06:00,1.66195,1.66225,1.65995,1.66075,340300000.0
2009-02-26 11:07:00,1.66075,1.6609,1.6599,1.6607,318600000.0
2009-02-26 11:08:00,1.6607,1.66105,1.6597,1.66,334600000.0
2009-02-26 11:09:00,1.6601,1.66115,1.6601,1.66095,279400000.0
2009-02-26 11:10:00,1.6608,1.661,1.66025,1.661,215800000.0
2009-02-26 11:11:00,1.661,1.6611,1.6603,1.6604,269000000.0
2009-02-26 11:12:00,1.6604,1.66105,1.6599,1.6599,242400000.0
2009-02-26 11:13:00,1.66005,1.66025,1.65885,1.65895,293200000.0
2009-02-26 11:14:00,1.65895,1.6593,1.65875,1.65905,317400000.0
2009-02-26 11:15:00,1.659,1.65935,1.6587,1.6589,394800000.0
2009-02-26 11:16:00,1.65885,1.6595,1.65885,1.659,274800000.0
2009-02-26 11:17:00,1.65905,1.65915,1.6575,1.6576,334400000.0
2009-02-26 11:18:00,1.65755,1.65765,1.65685,1.6571,294400000.0
2009-02-26 11:19:00,1.6571,1.6573,1.65655,1.65675,287200000.0
2009-02-26 11:20:00,1.65675,1.65705,1.65655,1.6567,440200000.0
2009-02-26 11:21:00,1.6567,1.65735,1.6565,1.65705,332600000.0
2009-02-26 11:22:00,1.6571,1.6572,1.6562,1.6564,401400000.0
2009-02-26 11:23:00,1.6563,1.65655,1.6559,1.6563,384800000.0
2009-02-26 11:24:00,1.6563,1.6573,1.65605,1.65695,434600000.0
2009-02-26 11:25:00,1.65715,1.6573,1.6561,1.6563,327600000.0
2009-02-26 11:26:00,1.6563,1.65665,1.65625,1.65645,176000000.0
2009-02-26 11:27:00,1.65645,1.65695,1.6564,1.6568,277200000.0
2009-02-26 11:28:00,1.6568,1.65735,1.65665,1.6572,346600000.0
2009-02-26 11:29:00,1.6573,1.6588,1.65715,1.65785,421600000.0
2009-02-26 11:30:00,1.65785,1.6584,1.6578,1.6579,394600000.0
2009-02-26 11:31:00,1.658,1.6584,1.65755,1.65775,265800000.0
2009-02-26 11:32:00,1.6577,1.65815,1.65745,1.6579,381600000.0
2009-02-26 11:33:00,1.6579,1.65865,1.65755,1.6577,448400000.0
2009-02-26 11:34:00,1.65775,1.6581,1.65705,1.65715,347200000.0
2009-02-26 11:35:00,1.65715,1.6586,1.65715,1.65805,441800000.0
2009-02-26 11:36:00,1.6581,1.6587,1.65775,1.65785,341600000.0
2009-02-26 11:37:00,1.658,1.65825,1.65755,1.65775,411000000.0
2009-02-26 11:38:00,1.65775,1.6582,1.65725,1.65735,350800000.0
2009-02-26 11:39:00,1.6572,1.65825,1.657,1.658,281000000.0
2009-02-26 11:40:00,1.658,1.65835,1.6578,1.65785,157600000.0
2009-02-26 11:41:00,1.65785,1.6579,1.65755,1.65775,282200000.0
2009-02-26 11:42:00,1.6577,1.65875,1.6576,1.6583,338000000.0
2009-02-26 11:43:00,1.65845,1.65905,1.6582,1.65875,347200000.0
2009-02-26 11:44:00,1.6589,1.6593,1.6584,1.65895,442400000.0
2009-02-26 11:45:00,1.6589,1.65925,1.65855,1.65885,407000000.0
2009-02-26 11:46:00,1.65885,1.65895,1.6576,1.6578,343600000.0
2009-02-26 11:47:00,1.65795,1.658,1.6571,1.65745,353600000.0
2009-02-26 11:48:00,1.65745,1.65795,1.65705,1.65795,347800000.0
2009-02-26 11:49:00,1.65795,1.6593,1.65775,1.659,339800000.0
2009-02-26 11:50:00,1.6588,1.65925,1.65835,1.6586,256200000.0
2009-02-26 11:51:00,1.65855,1.6589,1.65835,1.6589,296600000.0
2009-02-26 11:52:00,1.6589,1.6595,1.65875,1.6594,357200000.0
2009-02-26 11:53:00,1.6594,1.6594,1.65855,1.65865,324600000.0
2009-02-26 11:54:00,1.65865,1.6588,1.65845,1.6586,424800000.0
2009-02-26 11:55:00,1.6586,1.6588,1.6579,1.6579,317200000.0
2009-02-26 11:56:00,1.658,1.65885,1.6577,1.65795,457600000.0
2009-02-26 11:57:00,1.65805,1.6583,1.6577,1.65775,342200000.0
2009-02-26 11:58:00,1.6578,1.6588,1.6577,1.65845,496400000.0
2009-02-26 11:59:00,1.65845,1.6587,1.6581,1.6584,347000000.0
2009-02-26 12:00:00,1.65855,1.6587,1.65795,1.65835,313800000.0
2009-02-26 12:01:00,1.65835,1.6594,1.65835,1.65885,307000000.0
2009-02-26 12:02:00,1.65885,1.6593,1.6583,1.6593,392800000.0
2009-02-26 12:03:00,1.65925,1.65935,1.65855,1.65895,391000000.0
2009-02-26 12:04:00,1.65875,1.65935,1.6581,1.6591,424600000.0
2009-02-26 12:05:00,1.6589,1.6597,1.6586,1.6593,365200000.0
2009-02-26 12:06:00,1.6594,1.66025,1.6592,1.66015,387200000.0
2009-02-26 12:07:00,1.66005,1.6605,1.65985,1.66045,253000000.0
2009-02-26 12:08:00,1.6606,1.6606,1.6597,1.65995,417400000.0
2009-02-26 12:09:00,1.65995,1.66005,1.6597,1.65995,360200000.0
2009-02-26 12:10:00,1.6599,1.66015,1.65955,1.65965,235200000.0
2009-02-26 12:11:00,1.65965,1.6604,1.6595,1.66035,222400000.0
2009-02-26 12:12:00,1.66035,1.66035,1.659,1.65905,302200000.0
2009-02-26 12:13:00,1.65905,1.65935,1.65875,1.65925,272600000.0
2009-02-26 12:14:00,1.65925,1.65945,1.65785,1.6591,358600000.0
2009-02-26 12:15:00,1.65915,1.65935,1.6583,1.65845,350400000.0
2009-02-26 12:16:00,1.65845,1.65955,1.6582,1.6595,237000000.0
2009-02-26 12:17:00,1.6595,1.66,1.659,1.65975,374200000.0
2009-02-26 12:18:00,1.65965,1.65985,1.65915,1.6596,264800000.0
2009-02-26 12:19:00,1.6596,1.65975,1.65895,1.6594,300000000.0
2009-02-26 12:20:00,1.65945,1.65955,1.659,1.65925,250400000.0
2009-02-26 12:21:00,1.65925,1.65945,1.6585,1.6591,294200000.0
2009-02-26 12:22:00,1.65905,1.6591,1.6583,1.6586,377400000.0
2009-02-26 12:23:00,1.6586,1.659,1.6583,1.65835,170200000.0
2009-02-26 12:24:00,1.65835,1.6591,1.65835,1.65875,351800000.0
2009-02-26 12:25:00,1.65885,1.6593,1.65785,1.65915,221600000.0
2009-02-26 12:26:00,1.6589,1.65935,1.65835,1.65855,271000000.0
2009-02-26 12:27:00,1.65855,1.6588,1.65775,1.6588,202600000.0
2009-02-26 12:28:00,1.6588,1.65885,1.6579,1.65835,317400000.0
2009-02-26 12:29:00,1.65825,1.6586,1.658,1.65845,197200000.0
2009-02-26 12:30:00,1.65845,1.65895,1.6584,1.65885,265600000.0
2009-02-26 12:31:00,1.6589,1.65895,1.65835,1.6588,295200000.0
2009-02-26 12:32:00,1.65885,1.659,1.65815,1.6583,304200000.0
2009-02-26 12:33:00,1.6583,1.65845,1.65785,1.658,339200000.0
2009-02-26 12:34:00,1.658,1.658,1.65725,1.65735,269600000.0
2009-02-26 12:35:00,1.65735,1.65805,1.6573,1.6579,209800000.0
2009-02-26 12:36:00,1.65785,1.65825,1.6574,1.6581,306800000.0
2009-02-26 12:37:00,1.6581,1.6586,1.65795,1.6585,258600000.0
2009-02-26 12:38:00,1.65855,1.65885,1.65825,1.6586,313200000.0
2009-02-26 12:39:00,1.6586,1.6594,1.6586,1.65915,274800000.0
2009-02-26 12:40:00,1.65925,1.6593,1.6577,1.6577,349200000.0
2009-02-26 12:41:00,1.6577,1.65785,1.65725,1.65765,338000001.0
2009-02-26 12:42:00,1.65765,1.65785,1.6575,1.6577,135800000.0
2009-02-26 12:43:00,1.65775,1.65795,1.6575,1.65765,104800000.0
2009-02-26 12:44:00,1.65755,1.6578,1.65745,1.65765,247000000.0
2009-02-26 12:45:00,1.65755,1.65785,1.65745,1.65785,332400000.0
2009-02-26 12:46:00,1.65785,1.6582,1.65745,1.65785,352400000.0
2009-02-26 12:47:00,1.65785,1.65815,1.6577,1.6578,189200000.0
2009-02-26 12:48:00,1.6578,1.65905,1.6578,1.659,299200000.0
2009-02-26 12:49:00,1.65915,1.66045,1.65865,1.6597,324600000.0
2009-02-26 12:50:00,1.6598,1.6603,1.6594,1.65955,299400000.0
2009-02-26 12:51:00,1.65955,1.65975,1.65785,1.65855,245200000.0
2009-02-26 12:52:00,1.65845,1.6594,1.65845,1.6594,335800000.0
2009-02-26 12:53:00,1.65955,1.6596,1.65915,1.65945,272200000.0
2009-02-26 12:54:00,1.65945,1.65965,1.65905,1.65945,242600000.0
2009-02-26 12:55:00,1.6595,1.66015,1.65945,1.65975,309600000.0
2009-02-26 12:56:00,1.65975,1.66035,1.65945,1.6602,197000000.0
2009-02-26 12:57:00,1.66035,1.66045,1.65915,1.65955,217600000.0
2009-02-26 12:58:00,1.65945,1.66155,1.65945,1.661,267800000.0
2009-02-26 12:59:00,1.661,1.6614,1.66065,1.66085,225200000.0
2009-02-26 13:00:00,1.66085,1.66135,1.66055,1.6612,236000000.0
2009-02-26 13:01:00,1.66105,1.66145,1.66085,1.6609,179400000.0
2009-02-26 13:02:00,1.66085,1.66125,1.65965,1.65965,213200000.0
2009-02-26 13:03:00,1.6597,1.65985,1.6595,1.65955,380600000.0
2009-02-26 13:04:00,1.65955,1.65965,1.65855,1.65885,388400000.0
2009-02-26 13:05:00,1.65895,1.6602,1.6588,1.65945,306600000.0
2009-02-26 13:06:00,1.6595,1.66015,1.65945,1.65955,340000000.0
2009-02-26 13:07:00,1.6596,1.65965,1.6588,1.65885,312800000.0
2009-02-26 13:08:00,1.65885,1.6596,1.65885,1.6595,201200000.0
2009-02-26 13:09:00,1.6595,1.65975,1.65925,1.65965,195800000.0
2009-02-26 13:10:00,1.65945,1.6597,1.65915,1.6595,321200000.0
2009-02-26 13:11:00,1.6595,1.6595,1.658,1.65825,305200000.0
2009-02-26 13:12:00,1.65825,1.6583,1.65785,1.65795,235800000.0
2009-02-26 13:13:00,1.658,1.65915,1.658,1.65875,372200000.0
2009-02-26 13:14:00,1.6587,1.6592,1.65795,1.65855,284400000.0
2009-02-26 13:15:00,1.65855,1.65925,1.65855,1.6588,275600000.0
2009-02-26 13:16:00,1.65875,1.659,1.65825,1.65855,196000000.0
2009-02-26 13:17:00,1.65855,1.6587,1.65815,1.65825,100000000.0
2009-02-26 13:18:00,1.6583,1.6591,1.6581,1.6586,156000000.0
2009-02-26 13:19:00,1.65855,1.65875,1.65825,1.65845,167800000.0
2009-02-26 13:20:00,1.65845,1.65885,1.65795,1.65855,207600000.0
2009-02-26 13:21:00,1.6586,1.65885,1.65835,1.65865,230400000.0
2009-02-26 13:22:00,1.6587,1.65875,1.65765,1.6587,222000000.0
2009-02-26 13:23:00,1.65865,1.65905,1.6578,1.65845,210800000.0
2009-02-26 13:24:00,1.65845,1.65885,1.65785,1.65845,246000000.0
2009-02-26 13:25:00,1.65845,1.659,1.65805,1.6585,323400000.0
2009-02-26 13:26:00,1.6586,1.6591,1.658,1.6587,307400000.0
2009-02-26 13:27:00,1.6586,1.6591,1.65845,1.659,70800000.0
2009-02-26 13:28:00,1.659,1.6595,1.659,1.65915,251400000.0
2009-02-26 13:29:00,1.6593,1.6601,1.6592,1.6598,249600000.0
2009-02-26 13:30:00,1.6598,1.6598,1.6592,1.6596,196000000.0
2009-02-26 13:31:00,1.65965,1.65985,1.6591,1.65925,195600000.0
2009-02-26 13:32:00,1.65925,1.6594,1.6588,1.65925,205200000.0
2009-02-26 13:33:00,1.65915,1.6595,1.6589,1.6594,147400000.0
2009-02-26 13:34:00,1.6594,1.6594,1.6584,1.6586,238200000.0
2009-02-26 13:35:00,1.65855,1.6592,1.6585,1.6585,210400000.0
2009-02-26 13:36:00,1.6585,1.65915,1.6585,1.65905,235200000.0
2009-02-26 13:37:00,1.65905,1.6595,1.6587,1.65905,282600000.0
2009-02-26 13:38:00,1.659,1.65935,1.65785,1.65825,352000000.0
2009-02-26 13:39:00,1.65825,1.6585,1.6574,1.65765,372000000.0
2009-02-26 13:40:00,1.65775,1.6579,1.65675,1.65755,228400000.0
2009-02-26 13:41:00,1.65735,1.6578,1.65715,1.6573,238800000.0
2009-02-26 13:42:00,1.6573,1.65775,1.6568,1.65725,236800000.0
2009-02-26 13:43:00,1.6573,1.65755,1.6569,1.6572,248400000.0
2009-02-26 13:44:00,1.65725,1.65745,1.65685,1.65745,135600000.0
2009-02-26 13:45:00,1.65745,1.6577,1.65705,1.6575,366800000.0
2009-02-26 13:46:00,1.6575,1.6578,1.6573,1.6577,240000000.0
2009-02-26 13:47:00,1.6577,1.6578,1.6574,1.6574,192600000.0
2009-02-26 13:48:00,1.65755,1.65775,1.65745,1.65765,124000000.0
2009-02-26 13:49:00,1.65765,1.6577,1.65745,1.65745,192400000.0
2009-02-26 13:50:00,1.65745,1.65755,1.65605,1.6563,275800000.0
2009-02-26 13:51:00,1.65615,1.6565,1.65605,1.6565,284200000.0
2009-02-26 13:52:00,1.65645,1.6566,1.65625,1.6565,215200000.0
2009-02-26 13:53:00,1.6565,1.65705,1.65635,1.65705,355200000.0
2009-02-26 13:54:00,1.657,1.65845,1.657,1.6581,273600000.0
2009-02-26 13:55:00,1.65815,1.65945,1.6581,1.65945,264400000.0
2009-02-26 13:56:00,1.6595,1.65965,1.65835,1.6584,271600000.0
2009-02-26 13:57:00,1.6584,1.65875,1.65825,1.6583,264200000.0
2009-02-26 13:58:00,1.6583,1.65865,1.6579,1.658,274200000.0
2009-02-26 13:59:00,1.658,1.6584,1.65685,1.65775,242000000.0
2009-02-26 14:00:00,1.65785,1.6584,1.65775,1.65835,303800000.0
2009-02-26 14:01:00,1.65835,1.65885,1.6583,1.6586,182600000.0
2009-02-26 14:02:00,1.6586,1.65905,1.6585,1.659,295400000.0
2009-02-26 14:03:00,1.6589,1.6593,1.65875,1.65905,226000000.0
2009-02-26 14:04:00,1.65905,1.66045,1.6589,1.65985,310800000.0
2009-02-26 14:05:00,1.65985,1.6604,1.6592,1.65935,321600000.0
2009-02-26 14:06:00,1.6593,1.65945,1.6588,1.6589,249000000.0
2009-02-26 14:07:00,1.65895,1.65935,1.6589,1.6589,323200000.0
2009-02-26 14:08:00,1.6589,1.6594,1.6589,1.6593,159800000.0
2009-02-26 14:09:00,1.6593,1.66005,1.6592,1.65945,196200000.0
2009-02-26 14:10:00,1.65945,1.6596,1.6592,1.65935,220000000.0
2009-02-26 14:11:00,1.65935,1.6596,1.65915,1.65915,180000000.0
2009-02-26 14:12:00,1.6592,1.65935,1.6589,1.6592,243600000.0
2009-02-26 14:13:00,1.6592,1.6595,1.65875,1.65875,188000000.0
2009-02-26 14:14:00,1.6588,1.65905,1.65825,1.6585,348800000.0
2009-02-26 14:15:00,1.6586,1.6592,1.65835,1.6584,223400000.0
2009-02-26 14:16:00,1.65845,1.6586,1.65815,1.6584,113600000.0
2009-02-26 14:17:00,1.65855,1.65915,1.6585,1.65915,160600000.0
2009-02-26 14:18:00,1.6593,1.6597,1.6592,1.65965,179000000.0
2009-02-26 14:19:00,1.65965,1.66035,1.6596,1.65995,256000000.0
2009-02-26 14:20:00,1.65995,1.6606,1.65995,1.65995,245600000.0
2009-02-26 14:21:00,1.65995,1.66025,1.65995,1.66015,196400000.0
2009-02-26 14:22:00,1.66015,1.6603,1.65975,1.6598,316600000.0
2009-02-26 14:23:00,1.6598,1.66005,1.65965,1.6599,348000000.0
2009-02-26 14:24:00,1.6599,1.6614,1.6599,1.66085,382600000.0
2009-02-26 14:25:00,1.66085,1.661,1.66045,1.66045,209600000.0
2009-02-26 14:26:00,1.66045,1.66125,1.66025,1.66115,263200000.0
2009-02-26 14:27:00,1.661,1.661,1.66005,1.6604,414800000.0
2009-02-26 14:28:00,1.6604,1.6608,1.6602,1.6608,126200000.0
2009-02-26 14:29:00,1.6608,1.6609,1.66005,1.66015,233600000.0
2009-02-26 14:30:00,1.6602,1.66035,1.65975,1.65985,263400000.0
2009-02-26 14:31:00,1.6598,1.65985,1.65935,1.65945,245800000.0
2009-02-26 14:32:00,1.65945,1.66,1.65925,1.65965,190200000.0
2009-02-26 14:33:00,1.65975,1.6602,1.65955,1.65975,290600000.0
2009-02-26 14:34:00,1.6598,1.66025,1.6596,1.66025,169000000.0
2009-02-26 14:35:00,1.66025,1.66025,1.6596,1.65975,183400000.0
2009-02-26 14:36:00,1.6598,1.66015,1.6596,1.66005,248400000.0
2009-02-26 14:37:00,1.66005,1.66005,1.65855,1.6587,241400000.0
2009-02-26 14:38:00,1.65885,1.65935,1.65885,1.65915,224000000.0
2009-02-26 14:39:00,1.65915,1.65925,1.6586,1.6588,232400000.0
2009-02-26 14:40:00,1.6587,1.65895,1.65815,1.65865,222800000.0
2009-02-26 14:41:00,1.65865,1.6595,1.65855,1.65935,204800000.0
2009-02-26 14:42:00,1.65935,1.66245,1.65935,1.66235,327600000.0
2009-02-26 14:43:00,1.6625,1.66325,1.66215,1.66285,270400000.0
2009-02-26 14:44:00,1.6628,1.66305,1.66235,1.663,276400000.0
2009-02-26 14:45:00,1.66305,1.66385,1.66265,1.66275,293200000.0
2009-02-26 14:46:00,1.66275,1.66315,1.66265,1.663,188800000.0
2009-02-26 14:47:00,1.663,1.66325,1.66255,1.66275,263600000.0
2009-02-26 14:48:00,1.66275,1.66345,1.6626,1.66335,292000000.0
2009-02-26 14:49:00,1.6633,1.66375,1.6632,1.66345,304400000.0
2009-02-26 14:50:00,1.66345,1.6645,1.6634,1.6641,256000000.0
2009-02-26 14:51:00,1.6641,1.66485,1.6641,1.6647,412400000.0
2009-02-26 14:52:00,1.66465,1.665,1.66425,1.66475,381800000.0
2009-02-26 14:53:00,1.66485,1.66505,1.6644,1.6646,321800000.0
2009-02-26 14:54:00,1.6646,1.66485,1.66415,1.66455,330600000.0
2009-02-26 14:55:00,1.66455,1.6656,1.6643,1.6656,358200000.0
2009-02-26 14:56:00,1.6656,1.66585,1.665,1.66565,260800000.0
2009-02-26 14:57:00,1.66555,1.6665,1.66555,1.6665,263000000.0
2009-02-26 14:58:00,1.6665,1.6665,1.66565,1.66615,303400000.0
2009-02-26 14:59:00,1.6661,1.66635,1.66545,1.66565,245800000.0
2009-02-26 15:00:00,1.66545,1.6665,1.66545,1.6662,291600000.0
2009-02-26 15:01:00,1.6662,1.6674,1.66585,1.66725,355600000.0
2009-02-26 15:02:00,1.66735,1.6674,1.66585,1.66585,392200000.0
2009-02-26 15:03:00,1.6659,1.666,1.66535,1.66595,303400000.0
2009-02-26 15:04:00,1.66595,1.6666,1.66575,1.66645,295200000.0
2009-02-26 15:05:00,1.66655,1.66705,1.66645,1.66655,269200000.0
2009-02-26 15:06:00,1.66655,1.6667,1.66615,1.66655,239800000.0
2009-02-26 15:07:00,1.66665,1.6669,1.66605,1.6662,290200000.0
2009-02-26 15:08:00,1.6665,1.6669,1.666,1.6664,263400000.0
2009-02-26 15:09:00,1.66655,1.6667,1.6655,1.66645,389000000.0
2009-02-26 15:10:00,1.66645,1.6666,1.66585,1.66635,263800000.0
2009-02-26 15:11:00,1.66645,1.6665,1.66545,1.66615,242400000.0
2009-02-26 15:12:00,1.66615,1.6665,1.66565,1.66625,327400000.0
2009-02-26 15:13:00,1.66615,1.6662,1.66565,1.6662,257800000.0
2009-02-26 15:14:00,1.66625,1.66635,1.66545,1.66555,305200000.0
2009-02-26 15:15:00,1.6657,1.66645,1.66555,1.6659,284000000.0
2009-02-26 15:16:00,1.66575,1.6667,1.6655,1.6667,318800000.0
2009-02-26 15:17:00,1.66665,1.667,1.6662,1.6666,346800000.0
2009-02-26 15:18:00,1.6666,1.66675,1.66615,1.66645,256800000.0
2009-02-26 15:19:00,1.66625,1.6664,1.66585,1.6659,217600000.0
2009-02-26 15:20:00,1.6659,1.6659,1.66535,1.66575,365200000.0
2009-02-26 15:21:00,1.66575,1.66605,1.66565,1.66605,278600000.0
2009-02-26 15:22:00,1.66595,1.66605,1.66555,1.66585,330800000.0
2009-02-26 15:23:00,1.66585,1.66605,1.6657,1.6658,202200000.0
2009-02-26 15:24:00,1.66585,1.66635,1.6658,1.6661,203600000.0
2009-02-26 15:25:00,1.66605,1.6665,1.6658,1.66635,254800000.0
2009-02-26 15:26:00,1.6664,1.66655,1.66625,1.66625,173200000.0
2009-02-26 15:27:00,1.6662,1.6667,1.66585,1.66655,325800000.0
2009-02-26 15:28:00,1.6666,1.66685,1.665,1.66535,335200000.0
2009-02-26 15:29:00,1.6654,1.6664,1.6653,1.6664,263200000.0
2009-02-26 15:30:00,1.6663,1.66825,1.6663,1.6678,221400000.0
2009-02-26 15:31:00,1.66765,1.6679,1.6671,1.66715,328400000.0
2009-02-26 15:32:00,1.667,1.66745,1.666,1.6668,305800000.0
2009-02-26 15:33:00,1.6667,1.66695,1.6649,1.66505,319000000.0
2009-02-26 15:34:00,1.66495,1.66535,1.66455,1.6646,273400000.0
2009-02-26 15:35:00,1.6646,1.6654,1.6645,1.66505,278800000.0
2009-02-26 15:36:00,1.66505,1.66545,1.66435,1.66455,304600000.0
2009-02-26 15:37:00,1.66445,1.66485,1.66405,1.66405,293200000.0
2009-02-26 15:38:00,1.66405,1.6643,1.6631,1.6631,285600000.0
2009-02-26 15:39:00,1.66315,1.66365,1.66245,1.66355,346400000.0
2009-02-26 15:40:00,1.66345,1.66355,1.66275,1.663,260000000.0
2009-02-26 15:41:00,1.663,1.6632,1.66195,1.66235,286200000.0
2009-02-26 15:42:00,1.66235,1.66335,1.6623,1.6626,289600000.0
2009-02-26 15:43:00,1.6628,1.66455,1.6627,1.66425,365000000.0
2009-02-26 15:44:00,1.6641,1.66455,1.6638,1.66405,380600000.0
2009-02-26 15:45:00,1.6637,1.6643,1.66365,1.66375,305400000.0
2009-02-26 15:46:00,1.6636,1.66425,1.6628,1.6629,370600000.0
2009-02-26 15:47:00,1.6629,1.66475,1.66285,1.6646,325400000.0
2009-02-26 15:48:00,1.66475,1.66495,1.6641,1.66475,271400000.0
2009-02-26 15:49:00,1.66475,1.66475,1.66455,1.6646,143000000.0
2009-02-26 15:50:00,1.66455,1.6649,1.6642,1.6648,297200000.0
2009-02-26 15:51:00,1.6648,1.665,1.66445,1.6649,206200000.0
2009-02-26 15:52:00,1.6649,1.66535,1.6647,1.6649,250200000.0
2009-02-26 15:53:00,1.665,1.6653,1.6649,1.66515,247400000.0
2009-02-26 15:54:00,1.66515,1.6653,1.6648,1.6649,298600000.0
2009-02-26 15:55:00,1.6649,1.66545,1.66405,1.6652,216200000.0
2009-02-26 15:56:00,1.6652,1.66655,1.6652,1.6664,385000000.0
2009-02-26 15:57:00,1.6664,1.6666,1.6658,1.66585,257000000.0
2009-02-26 15:58:00,1.66575,1.66615,1.6656,1.6657,345400000.0
2009-02-26 15:59:00,1.6657,1.66585,1.6653,1.6653,208000000.0
2009-02-26 16:00:00,1.66525,1.6665,1.6652,1.6663,312000000.0
2009-02-26 16:01:00,1.66635,1.66695,1.66605,1.6668,298800000.0
2009-02-26 16:02:00,1.6668,1.6683,1.66675,1.66825,337200000.0
2009-02-26 16:03:00,1.66825,1.6687,1.6675,1.6686,335600000.0
2009-02-26 16:04:00,1.66865,1.6692,1.6683,1.6691,339200000.0
2009-02-26 16:05:00,1.66915,1.6698,1.66845,1.6687,292000000.0
2009-02-26 16:06:00,1.6687,1.6692,1.6681,1.6688,328000000.0
2009-02-26 16:07:00,1.6688,1.6693,1.66845,1.66855,319000000.0
2009-02-26 16:08:00,1.6686,1.66915,1.6681,1.66885,285600000.0
2009-02-26 16:09:00,1.6689,1.66915,1.66835,1.66895,332600000.0
2009-02-26 16:10:00,1.669,1.6694,1.6686,1.66935,328000000.0
2009-02-26 16:11:00,1.6694,1.6698,1.66895,1.66965,287800000.0
2009-02-26 16:12:00,1.66965,1.6704,1.6696,1.6704,289400000.0
2009-02-26 16:13:00,1.67035,1.67085,1.6701,1.67065,238800000.0
2009-02-26 16:14:00,1.67075,1.67075,1.6703,1.67045,187600000.0
2009-02-26 16:15:00,1.67045,1.671,1.66895,1.66915,325000000.0
2009-02-26 16:16:00,1.66915,1.66935,1.6687,1.6687,387200000.0
2009-02-26 16:17:00,1.66865,1.66935,1.6685,1.66875,286000000.0
2009-02-26 16:18:00,1.66865,1.66925,1.66855,1.66855,320000000.0
2009-02-26 16:19:00,1.66845,1.6691,1.66845,1.669,382200000.0
2009-02-26 16:20:00,1.66905,1.6693,1.6684,1.6689,334200000.0
2009-02-26 16:21:00,1.6689,1.6695,1.66875,1.6695,320200000.0
2009-02-26 16:22:00,1.66905,1.6694,1.6689,1.6692,228200000.0
2009-02-26 16:23:00,1.6692,1.66955,1.6684,1.66855,266600000.0
2009-02-26 16:24:00,1.66855,1.6687,1.6683,1.6684,172400000.0
2009-02-26 16:25:00,1.66845,1.66885,1.66815,1.6686,174800000.0
2009-02-26 16:26:00,1.6685,1.6687,1.668,1.66825,208800000.0
2009-02-26 16:27:00,1.66825,1.6685,1.668,1.66845,188200000.0
2009-02-26 16:28:00,1.66835,1.6689,1.66825,1.6689,182800000.0
2009-02-26 16:29:00,1.66895,1.669,1.6686,1.6687,234400000.0
2009-02-26 16:30:00,1.6687,1.66955,1.66865,1.6693,289600000.0
2009-02-26 16:31:00,1.6693,1.66935,1.6686,1.6687,147000000.0
2009-02-26 16:32:00,1.6687,1.66905,1.66755,1.6685,326000000.0
2009-02-26 16:33:00,1.6684,1.66885,1.66825,1.66855,246200000.0
2009-02-26 16:34:00,1.6684,1.67015,1.6682,1.6698,297200000.0
2009-02-26 16:35:00,1.6698,1.67025,1.66935,1.66955,176800000.0
2009-02-26 16:36:00,1.6696,1.6698,1.6689,1.66945,302000000.0
2009-02-26 16:37:00,1.66955,1.66955,1.6685,1.6685,308600000.0
2009-02-26 16:38:00,1.66855,1.6688,1.66845,1.6686,228600000.0
2009-02-26 16:39:00,1.66855,1.6689,1.66835,1.66885,309800000.0
2009-02-26 16:40:00,1.66885,1.66885,1.66765,1.668,316600000.0
2009-02-26 16:41:00,1.668,1.668,1.6671,1.66715,336800000.0
2009-02-26 16:42:00,1.6671,1.66745,1.66685,1.6673,266800000.0
2009-02-26 16:43:00,1.6673,1.66805,1.66715,1.66715,398200000.0
2009-02-26 16:44:00,1.66705,1.66745,1.66695,1.667,291600000.0
2009-02-26 16:45:00,1.667,1.66785,1.66695,1.66785,318000000.0
2009-02-26 16:46:00,1.6677,1.66915,1.66755,1.66915,308400000.0
2009-02-26 16:47:00,1.6691,1.66955,1.668,1.66805,340400000.0
2009-02-26 16:48:00,1.66805,1.66835,1.66755,1.66755,294400000.0
2009-02-26 16:49:00,1.66745,1.66775,1.66695,1.66725,247000000.0
2009-02-26 16:50:00,1.6672,1.6677,1.6671,1.6676,271600000.0
2009-02-26 16:51:00,1.66755,1.6679,1.66705,1.66735,316200000.0
2009-02-26 16:52:00,1.66745,1.66755,1.6666,1.6666,378600000.0
2009-02-26 16:53:00,1.66655,1.66815,1.6665,1.66805,325400000.0
2009-02-26 16:54:00,1.66805,1.6682,1.66715,1.66715,325800000.0
2009-02-26 16:55:00,1.6672,1.6676,1.66645,1.6669,384800000.0
2009-02-26 16:56:00,1.6669,1.6675,1.66685,1.66715,299400000.0
2009-02-26 16:57:00,1.66705,1.6686,1.66705,1.66835,316000000.0
2009-02-26 16:58:00,1.6683,1.66855,1.66745,1.66815,367200000.0
2009-02-26 16:59:00,1.66815,1.66865,1.6674,1.66775,285400000.0
2009-02-26 17:00:00,1.66805,1.66835,1.66745,1.66805,327000000.0
2009-02-26 17:01:00,1.6682,1.6698,1.6682,1.66945,331000000.0
2009-02-26 17:02:00,1.66935,1.67105,1.66935,1.67085,341400000.0
2009-02-26 17:03:00,1.6708,1.67085,1.66945,1.66945,344200000.0
2009-02-26 17:04:00,1.66945,1.67055,1.66935,1.67055,264200000.0
2009-02-26 17:05:00,1.67055,1.6714,1.67055,1.67095,283900000.0
2009-02-26 17:06:00,1.67095,1.6714,1.6707,1.6709,274200000.0
2009-02-26 17:07:00,1.67095,1.67255,1.67085,1.67215,325200000.0
2009-02-26 17:08:00,1.672,1.67335,1.6716,1.6727,380600000.0
2009-02-26 17:09:00,1.67275,1.67315,1.6722,1.67245,259800000.0
2009-02-26 17:10:00,1.67245,1.6727,1.67195,1.6721,326100000.0
2009-02-26 17:11:00,1.67215,1.67215,1.67115,1.6712,328000000.0
2009-02-26 17:12:00,1.6713,1.6715,1.67015,1.67025,278400000.0
2009-02-26 17:13:00,1.67025,1.67065,1.67,1.6703,373400000.0
2009-02-26 17:14:00,1.67025,1.67075,1.6699,1.67015,326400000.0
2009-02-26 17:15:00,1.6701,1.6705,1.66955,1.67045,281600000.0
2009-02-26 17:16:00,1.67065,1.67095,1.6701,1.6704,263400000.0
2009-02-26 17:17:00,1.6704,1.67135,1.6702,1.67135,262600000.0
2009-02-26 17:18:00,1.67135,1.67145,1.67075,1.6712,231200000.0
2009-02-26 17:19:00,1.67115,1.6722,1.67115,1.67175,465400000.0
2009-02-26 17:20:00,1.67175,1.6732,1.6716,1.6728,365800000.0
2009-02-26 17:21:00,1.6728,1.6734,1.6724,1.67285,350800000.0
2009-02-26 17:22:00,1.67285,1.6738,1.6728,1.67345,348800000.0
2009-02-26 17:23:00,1.6736,1.67375,1.6726,1.67265,329600000.0
2009-02-26 17:24:00,1.6727,1.6733,1.6726,1.6727,288800000.0
2009-02-26 17:25:00,1.6727,1.67295,1.67195,1.6723,204200000.0
2009-02-26 17:26:00,1.6723,1.67235,1.672,1.67205,211400000.0
2009-02-26 17:27:00,1.67205,1.6726,1.67185,1.6723,301200000.0
2009-02-26 17:28:00,1.67225,1.67265,1.67215,1.67255,302400000.0
2009-02-26 17:29:00,1.67255,1.673,1.67245,1.67275,100700000.0
2009-02-26 17:30:00,1.6727,1.67365,1.6727,1.6736,289600000.0
2009-02-26 17:31:00,1.6736,1.67375,1.67305,1.67325,478000000.0
2009-02-26 17:32:00,1.6733,1.6742,1.6733,1.674,313600000.0
2009-02-26 17:33:00,1.67395,1.674,1.67345,1.6736,346200000.0
2009-02-26 17:34:00,1.6736,1.6745,1.6736,1.67365,264800000.0
2009-02-26 17:35:00,1.67365,1.6741,1.67335,1.67375,307400000.0
2009-02-26 17:36:00,1.67385,1.6752,1.67355,1.675,268600000.0
2009-02-26 17:37:00,1.675,1.67565,1.67485,1.67535,372000000.0
2009-02-26 17:38:00,1.6754,1.67585,1.6751,1.67515,284200000.0
2009-02-26 17:39:00,1.67525,1.6754,1.6747,1.6754,298400000.0
2009-02-26 17:40:00,1.67535,1.67565,1.6747,1.6747,234000000.0
2009-02-26 17:41:00,1.6747,1.67575,1.6747,1.67545,262000000.0
2009-02-26 17:42:00,1.67545,1.6768,1.67545,1.6764,340000000.0
2009-02-26 17:43:00,1.67655,1.677,1.6761,1.67695,354200000.0
2009-02-26 17:44:00,1.67695,1.6775,1.67665,1.67735,264800000.0
2009-02-26 17:45:00,1.6772,1.67785,1.677,1.6773,297800000.0
2009-02-26 17:46:00,1.6773,1.678,1.6771,1.6774,231600000.0
2009-02-26 17:47:00,1.6773,1.6777,1.677,1.6774,219400000.0
2009-02-26 17:48:00,1.67755,1.6786,1.6774,1.6785,358200000.0
2009-02-26 17:49:00,1.67835,1.67895,1.67815,1.67855,300200000.0
2009-02-26 17:50:00,1.67855,1.67865,1.6779,1.67865,209200000.0
2009-02-26 17:51:00,1.6788,1.6788,1.67775,1.67825,243200000.0
2009-02-26 17:52:00,1.6783,1.6783,1.67715,1.6772,301000000.0
2009-02-26 17:53:00,1.67725,1.6779,1.67695,1.6778,299400000.0
2009-02-26 17:54:00,1.67795,1.67825,1.6776,1.67765,348600000.0
2009-02-26 17:55:00,1.67775,1.67795,1.67725,1.67745,386400000.0
2009-02-26 17:56:00,1.67745,1.67755,1.677,1.6773,365200000.0
2009-02-26 17:57:00,1.6773,1.6781,1.67695,1.67805,351400000.0
2009-02-26 17:58:00,1.67785,1.67835,1.67785,1.67815,366200000.0
2009-02-26 17:59:00,1.67815,1.6785,1.676,1.6767,364400000.0
2009-02-26 18:00:00,1.6767,1.6769,1.67575,1.67595,347800000.0
2009-02-26 18:01:00,1.676,1.6766,1.67575,1.67625,302000000.0
2009-02-26 18:02:00,1.67635,1.67635,1.6747,1.6748,292800000.0
2009-02-26 18:03:00,1.6748,1.67535,1.67405,1.67415,301800000.0
2009-02-26 18:04:00,1.6742,1.67445,1.67375,1.67445,380600000.0
2009-02-26 18:05:00,1.6744,1.6746,1.6731,1.6734,354000000.0
2009-02-26 18:06:00,1.67345,1.674,1.6732,1.6732,280400000.0
2009-02-26 18:07:00,1.6733,1.67375,1.67315,1.67355,299200000.0
2009-02-26 18:08:00,1.67355,1.67405,1.6731,1.6734,224400000.0
2009-02-26 18:09:00,1.6734,1.67365,1.6727,1.6729,258000000.0
2009-02-26 18:10:00,1.6729,1.673,1.67195,1.6729,315200000.0
2009-02-26 18:11:00,1.67285,1.67365,1.67255,1.67325,323800000.0
2009-02-26 18:12:00,1.6732,1.6741,1.67305,1.6741,185400000.0
2009-02-26 18:13:00,1.67405,1.6744,1.67295,1.67295,363600000.0
2009-02-26 18:14:00,1.67295,1.67405,1.67265,1.67385,269600000.0
2009-02-26 18:15:00,1.67375,1.6738,1.67265,1.67305,163600000.0
2009-02-26 18:16:00,1.67305,1.6732,1.6724,1.67275,237400000.0
2009-02-26 18:17:00,1.6719,1.6722,1.67175,1.6719,306200000.0
2009-02-26 18:18:00,1.67155,1.673,1.67155,1.67275,294600000.0
2009-02-26 18:19:00,1.6727,1.674,1.6726,1.6734,249400000.0
2009-02-26 18:20:00,1.67355,1.67405,1.6727,1.67305,266600000.0
2009-02-26 18:21:00,1.67305,1.67375,1.67275,1.67315,260200000.0
2009-02-26 18:22:00,1.6732,1.67325,1.67195,1.67225,304400000.0
2009-02-26 18:23:00,1.6724,1.673,1.67155,1.6727,252600000.0
2009-02-26 18:24:00,1.67265,1.67265,1.6722,1.6722,280400000.0
2009-02-26 18:25:00,1.6722,1.67295,1.67165,1.67295,288000000.0
2009-02-26 18:26:00,1.673,1.67425,1.67285,1.67385,348800000.0
2009-02-26 18:27:00,1.6738,1.6748,1.6737,1.6748,294000000.0
2009-02-26 18:28:00,1.67465,1.6747,1.67375,1.67375,286600000.0
2009-02-26 18:29:00,1.6739,1.6743,1.6735,1.6741,258800000.0
2009-02-26 18:30:00,1.6742,1.6742,1.6733,1.67355,193400000.0
2009-02-26 18:31:00,1.67355,1.6742,1.6735,1.67375,230000000.0
2009-02-26 18:32:00,1.67375,1.67395,1.6721,1.67225,290800000.0
2009-02-26 18:33:00,1.6721,1.6724,1.672,1.67215,220000000.0
2009-02-26 18:34:00,1.6721,1.67215,1.67135,1.67185,205600000.0
2009-02-26 18:35:00,1.6715,1.67215,1.6714,1.672,172800000.0
2009-02-26 18:36:00,1.67185,1.67185,1.6713,1.67185,128200000.0
2009-02-26 18:37:00,1.6717,1.67195,1.6713,1.6717,202800000.0
2009-02-26 18:38:00,1.6717,1.6722,1.6716,1.672,257800000.0
2009-02-26 18:39:00,1.6721,1.6726,1.67125,1.67125,157200000.0
2009-02-26 18:40:00,1.6712,1.6714,1.6708,1.67105,233000000.0
2009-02-26 18:41:00,1.67115,1.6718,1.67105,1.6711,253600000.0
2009-02-26 18:42:00,1.6712,1.67195,1.671,1.671,253400000.0
2009-02-26 18:43:00,1.67105,1.6712,1.6706,1.6706,239600000.0
2009-02-26 18:44:00,1.6706,1.6711,1.67015,1.67025,135000000.0
2009-02-26 18:45:00,1.67025,1.6708,1.66995,1.6702,256600000.0
2009-02-26 18:46:00,1.6702,1.6702,1.66905,1.66975,184800000.0
2009-02-26 18:47:00,1.66975,1.67065,1.66975,1.67035,285600000.0
2009-02-26 18:48:00,1.67035,1.671,1.67035,1.6706,232800000.0
2009-02-26 18:49:00,1.6706,1.67075,1.67005,1.6707,266800000.0
2009-02-26 18:50:00,1.6708,1.6708,1.66995,1.6703,175200000.0
2009-02-26 18:51:00,1.67025,1.67055,1.6702,1.67055,150000000.0
2009-02-26 18:52:00,1.6704,1.6706,1.6701,1.67015,138200000.0
2009-02-26 18:53:00,1.67015,1.67015,1.6696,1.6696,165600000.0
2009-02-26 18:54:00,1.6696,1.6702,1.6694,1.6701,107000000.0
2009-02-26 18:55:00,1.67005,1.67005,1.6695,1.67,195200000.0
2009-02-26 18:56:00,1.66995,1.67,1.66965,1.66985,102200000.0
2009-02-26 18:57:00,1.6699,1.67005,1.66985,1.66985,21000000.0
2009-02-26 18:58:00,1.66985,1.67035,1.66965,1.66995,247800000.0
2009-02-26 18:59:00,1.66995,1.6702,1.66985,1.66995,211000000.0
2009-02-26 19:00:00,1.66995,1.67045,1.66995,1.67005,183000000.0
2009-02-26 19:01:00,1.6699,1.67005,1.6697,1.66975,104000000.0
2009-02-26 19:02:00,1.66975,1.66975,1.6688,1.66895,195800000.0
2009-02-26 19:03:00,1.66895,1.66915,1.66855,1.6688,196800000.0
2009-02-26 19:04:00,1.6689,1.6689,1.66835,1.66875,170200000.0
2009-02-26 19:05:00,1.6685,1.6688,1.66825,1.6686,118600000.0
2009-02-26 19:06:00,1.66875,1.6692,1.6686,1.6691,156400000.0
2009-02-26 19:07:00,1.66905,1.6699,1.66895,1.6699,171800000.0
2009-02-26 19:08:00,1.67,1.67,1.66915,1.6692,257000000.0
2009-02-26 19:09:00,1.6692,1.6696,1.6689,1.6689,213000000.0
2009-02-26 19:10:00,1.6689,1.66925,1.66885,1.6692,199600000.0
2009-02-26 19:11:00,1.66915,1.6693,1.669,1.6692,163200000.0
2009-02-26 19:12:00,1.6692,1.66935,1.6683,1.6687,171800000.0
2009-02-26 19:13:00,1.6688,1.6689,1.6687,1.6689,54400000.0
2009-02-26 19:14:00,1.6689,1.6689,1.668,1.66875,295400000.0
2009-02-26 19:15:00,1.66875,1.66875,1.6682,1.6686,154400000.0
2009-02-26 19:16:00,1.6684,1.6685,1.66805,1.66805,199400000.0
2009-02-26 19:17:00,1.6682,1.66875,1.6678,1.6686,162200000.0
2009-02-26 19:18:00,1.66875,1.66875,1.6682,1.6682,194200000.0
2009-02-26 19:19:00,1.66825,1.6683,1.66775,1.66795,107200000.0
2009-02-26 19:20:00,1.66785,1.6679,1.66755,1.6678,199800000.0
2009-02-26 19:21:00,1.6678,1.6684,1.6678,1.6684,187600000.0
2009-02-26 19:22:00,1.6684,1.66865,1.66835,1.66865,146000000.0
2009-02-26 19:23:00,1.66865,1.6695,1.66865,1.66915,179200000.0
2009-02-26 19:24:00,1.66915,1.66975,1.66915,1.66955,125000000.0
2009-02-26 19:25:00,1.6696,1.66965,1.66895,1.66925,178400000.0
2009-02-26 19:26:00,1.66915,1.66935,1.6691,1.66925,113000000.0
2009-02-26 19:27:00,1.66925,1.66955,1.66905,1.6693,103600000.0
2009-02-26 19:28:00,1.6694,1.66985,1.6694,1.6698,202200000.0
2009-02-26 19:29:00,1.6698,1.6698,1.66945,1.66955,138200000.0
2009-02-26 19:30:00,1.66955,1.66955,1.6689,1.669,161000000.0
2009-02-26 19:31:00,1.669,1.6694,1.6689,1.66935,107600000.0
2009-02-26 19:32:00,1.66935,1.6696,1.669,1.66905,135600000.0
2009-02-26 19:33:00,1.66915,1.6692,1.669,1.6691,107600000.0
2009-02-26 19:34:00,1.66905,1.6691,1.6688,1.6691,34600000.0
2009-02-26 19:35:00,1.6691,1.6693,1.66845,1.6693,134400000.0
2009-02-26 19:36:00,1.66955,1.66985,1.6693,1.6693,186000000.0
2009-02-26 19:37:00,1.6693,1.6694,1.66845,1.66925,176000000.0
2009-02-26 19:38:00,1.6691,1.6694,1.6691,1.66935,51200000.0
2009-02-26 19:39:00,1.66935,1.6694,1.66895,1.66905,173400000.0
2009-02-26 19:40:00,1.66905,1.66955,1.6689,1.66955,150400000.0
2009-02-26 19:41:00,1.6695,1.66965,1.66935,1.66935,127400000.0
2009-02-26 19:42:00,1.66925,1.6694,1.6691,1.6692,105200000.0
2009-02-26 19:43:00,1.66925,1.6696,1.66925,1.6696,90000000.0
2009-02-26 19:44:00,1.66945,1.6696,1.66905,1.6691,121000000.0
2009-02-26 19:45:00,1.6693,1.6695,1.66905,1.6691,203000000.0
2009-02-26 19:46:00,1.6691,1.6694,1.6683,1.6691,272200000.0
2009-02-26 19:47:00,1.6691,1.6691,1.66865,1.6689,92800000.0
2009-02-26 19:48:00,1.66885,1.6693,1.66825,1.6689,158000000.0
2009-02-26 19:49:00,1.669,1.669,1.6679,1.6686,135600000.0
2009-02-26 19:50:00,1.6688,1.6688,1.6681,1.6681,128400000.0
2009-02-26 19:51:00,1.6681,1.6683,1.66785,1.66825,137200000.0
2009-02-26 19:52:00,1.66825,1.6685,1.66825,1.6683,139800000.0
2009-02-26 19:53:00,1.6684,1.66845,1.668,1.6683,178600000.0
2009-02-26 19:54:00,1.6683,1.66925,1.66805,1.66905,141800000.0
2009-02-26 19:55:00,1.66915,1.66915,1.6688,1.66915,170800000.0
2009-02-26 19:56:00,1.66915,1.66975,1.66915,1.6695,148800000.0
2009-02-26 19:57:00,1.6695,1.66975,1.6695,1.66955,121200000.0
2009-02-26 19:58:00,1.66945,1.66945,1.66915,1.66915,187600000.0
2009-02-26 19:59:00,1.66915,1.66915,1.66855,1.66895,125400000.0
2009-02-26 20:00:00,1.66895,1.66915,1.6687,1.6689,160400000.0
2009-02-26 20:01:00,1.66885,1.6692,1.66885,1.6692,64200000.0
2009-02-26 20:02:00,1.6692,1.6695,1.669,1.6693,57600000.0
2009-02-26 20:03:00,1.66925,1.66945,1.669,1.669,138800000.0
2009-02-26 20:04:00,1.6692,1.6692,1.669,1.669,24200000.0
2009-02-26 20:05:00,1.6692,1.66935,1.6692,1.6692,62400000.0
2009-02-26 20:06:00,1.66935,1.66955,1.6689,1.66955,97000000.0
2009-02-26 20:07:00,1.66965,1.66975,1.66935,1.66935,105000000.0
2009-02-26 20:08:00,1.6693,1.6694,1.6691,1.6693,78400000.0
2009-02-26 20:09:00,1.6693,1.6697,1.669,1.66915,189000000.0
2009-02-26 20:10:00,1.66915,1.66915,1.66845,1.6686,203800000.0
2009-02-26 20:11:00,1.66855,1.66885,1.66845,1.66845,190400000.0
2009-02-26 20:12:00,1.66845,1.66855,1.6673,1.6673,200600000.0
2009-02-26 20:13:00,1.6673,1.6674,1.66635,1.6664,236400000.0
2009-02-26 20:14:00,1.6664,1.66665,1.6661,1.66615,101000000.0
2009-02-26 20:15:00,1.6662,1.66655,1.66585,1.6659,81400000.0
2009-02-26 20:16:00,1.6659,1.66605,1.66565,1.66595,154200000.0
2009-02-26 20:17:00,1.66585,1.66615,1.6655,1.66555,206400000.0
2009-02-26 20:18:00,1.66555,1.6656,1.6653,1.66535,162400000.0
2009-02-26 20:19:00,1.66535,1.66575,1.66535,1.6655,143400000.0
2009-02-26 20:20:00,1.6655,1.66555,1.6652,1.6654,181000000.0
2009-02-26 20:21:00,1.6654,1.66575,1.66475,1.6648,210600000.0
2009-02-26 20:22:00,1.6647,1.66505,1.6644,1.6644,137600000.0
2009-02-26 20:23:00,1.66445,1.66465,1.6644,1.66455,135200000.0
2009-02-26 20:24:00,1.6646,1.6652,1.66445,1.665,196400000.0
2009-02-26 20:25:00,1.66495,1.6654,1.66485,1.66525,95400000.0
2009-02-26 20:26:00,1.66505,1.66505,1.66475,1.66505,102000000.0
2009-02-26 20:27:00,1.6652,1.6656,1.66495,1.6656,252800000.0
2009-02-26 20:28:00,1.6656,1.6665,1.6655,1.6664,224000000.0
2009-02-26 20:29:00,1.6664,1.6665,1.66625,1.66635,104400000.0
2009-02-26 20:30:00,1.66625,1.66645,1.6654,1.66585,194000000.0
2009-02-26 20:31:00,1.6659,1.66625,1.6659,1.66625,118400000.0
2009-02-26 20:32:00,1.66615,1.6672,1.66615,1.6671,144000000.0
2009-02-26 20:33:00,1.6672,1.6675,1.66685,1.6675,169600000.0
2009-02-26 20:34:00,1.6675,1.66815,1.6675,1.66815,153600000.0
2009-02-26 20:35:00,1.66805,1.6682,1.66795,1.66805,132800000.0
2009-02-26 20:36:00,1.66805,1.66815,1.668,1.66815,121600000.0
2009-02-26 20:37:00,1.66815,1.6682,1.66815,1.66815,108800000.0
2009-02-26 20:38:00,1.66825,1.6686,1.6682,1.6686,147800000.0
2009-02-26 20:39:00,1.6685,1.66855,1.6678,1.6684,207400000.0
2009-02-26 20:40:00,1.6684,1.6684,1.668,1.66815,120200000.0
2009-02-26 20:41:00,1.66815,1.6683,1.66815,1.6682,179600000.0
2009-02-26 20:42:00,1.6682,1.6689,1.6682,1.66855,183000000.0
2009-02-26 20:43:00,1.66855,1.66925,1.6685,1.6691,140400000.0
2009-02-26 20:44:00,1.66895,1.6692,1.66895,1.6691,91800000.0
2009-02-26 20:45:00,1.66915,1.6693,1.6685,1.66865,199000000.0
2009-02-26 20:46:00,1.66875,1.6688,1.66855,1.6687,99200000.0
2009-02-26 20:47:00,1.6688,1.6688,1.66795,1.66795,148400000.0
2009-02-26 20:48:00,1.66805,1.6681,1.6668,1.6677,196400000.0
2009-02-26 20:49:00,1.6678,1.668,1.6675,1.6679,75200000.0
2009-02-26 20:50:00,1.66785,1.6681,1.66755,1.66795,140400000.0
2009-02-26 20:51:00,1.66795,1.66845,1.66795,1.66825,123200000.0
2009-02-26 20:52:00,1.66835,1.6685,1.66835,1.6685,24400000.0
2009-02-26 20:53:00,1.66855,1.6691,1.66825,1.6689,102000000.0
2009-02-26 20:54:00,1.6689,1.6691,1.66875,1.66875,104800000.0
2009-02-26 20:55:00,1.6688,1.6688,1.6682,1.6683,154600000.0
2009-02-26 20:56:00,1.6683,1.6683,1.6676,1.66765,125400000.0
2009-02-26 20:57:00,1.66765,1.6679,1.66715,1.6673,189600000.0
2009-02-26 20:58:00,1.6673,1.6676,1.6673,1.66745,201000000.0
2009-02-26 20:59:00,1.66755,1.66755,1.66665,1.6667,182600000.0
2009-02-26 21:00:00,1.6668,1.6668,1.66575,1.6661,186800000.0
2009-02-26 21:01:00,1.66605,1.66625,1.66585,1.66595,130000000.0
2009-02-26 21:02:00,1.666,1.66635,1.66575,1.6663,171800000.0
2009-02-26 21:03:00,1.6663,1.6663,1.6659,1.6661,144400000.0
2009-02-26 21:04:00,1.66615,1.6664,1.6658,1.66595,132000000.0
2009-02-26 21:05:00,1.666,1.66645,1.6659,1.66645,129600000.0
2009-02-26 21:06:00,1.66645,1.66665,1.666,1.6666,163800000.0
2009-02-26 21:07:00,1.6666,1.6667,1.66605,1.66635,195400000.0
2009-02-26 21:08:00,1.66635,1.6666,1.66625,1.6663,77200000.0
2009-02-26 21:09:00,1.6663,1.6666,1.6663,1.66645,85800000.0
2009-02-26 21:10:00,1.66665,1.66705,1.66655,1.667,132000000.0
2009-02-26 21:11:00,1.66715,1.66715,1.66625,1.66645,145000000.0
2009-02-26 21:12:00,1.66645,1.6667,1.6663,1.66665,111800000.0
2009-02-26 21:13:00,1.66665,1.66665,1.66635,1.66635,84800000.0
2009-02-26 21:14:00,1.66635,1.66635,1.66635,1.66635,8400000.0
2009-02-26 21:15:00,1.66635,1.6664,1.6662,1.6662,87000000.0
2009-02-26 21:16:00,1.66625,1.66625,1.6661,1.66615,91000000.0
2009-02-26 21:17:00,1.66615,1.66615,1.66605,1.66615,72600000.0
2009-02-26 21:18:00,1.66605,1.6662,1.66605,1.66605,40000000.0
2009-02-26 21:19:00,1.66615,1.66615,1.66595,1.66595,117600000.0
2009-02-26 21:20:00,1.66595,1.66595,1.6658,1.6658,186600000.0
2009-02-26 21:21:00,1.6659,1.66595,1.6658,1.66595,90800000.0
2009-02-26 21:22:00,1.66595,1.6661,1.66585,1.66605,149800000.0
2009-02-26 21:23:00,1.66605,1.66625,1.6659,1.6661,96200000.0
2009-02-26 21:24:00,1.66625,1.66625,1.66605,1.66625,28600000.0
2009-02-26 21:25:00,1.66635,1.6667,1.66635,1.66655,123000000.0
2009-02-26 21:26:00,1.66665,1.6667,1.6663,1.66645,155600000.0
2009-02-26 21:27:00,1.6664,1.6669,1.66625,1.6669,169400000.0
2009-02-26 21:28:00,1.6669,1.6672,1.66665,1.6667,113000000.0
2009-02-26 21:29:00,1.6667,1.6667,1.66645,1.66645,48400000.0
2009-02-26 21:30:00,1.6664,1.66655,1.66615,1.6663,185400000.0
2009-02-26 21:31:00,1.6663,1.6668,1.6663,1.66655,177400000.0
2009-02-26 21:32:00,1.66675,1.66715,1.66645,1.66705,146600000.0
2009-02-26 21:33:00,1.66705,1.6673,1.66705,1.6672,66600000.0
2009-02-26 21:34:00,1.66715,1.66715,1.66655,1.66695,166600000.0
2009-02-26 21:35:00,1.66695,1.66725,1.6666,1.667,167400000.0
2009-02-26 21:36:00,1.6669,1.6671,1.6666,1.66665,90400000.0
2009-02-26 21:37:00,1.6667,1.66695,1.66655,1.6668,191200000.0
2009-02-26 21:38:00,1.6668,1.667,1.6667,1.66685,259600000.0
2009-02-26 21:39:00,1.66685,1.66785,1.66685,1.6678,222000000.0
2009-02-26 21:40:00,1.6677,1.6678,1.66755,1.6677,156200000.0
2009-02-26 21:41:00,1.66785,1.66815,1.6677,1.66815,136600000.0
2009-02-26 21:42:00,1.66815,1.66815,1.66745,1.6679,151800000.0
2009-02-26 21:43:00,1.6679,1.66815,1.6679,1.66805,56400000.0
2009-02-26 21:44:00,1.66805,1.66825,1.66795,1.66805,72600000.0
2009-02-26 21:45:00,1.66795,1.668,1.66755,1.66755,47800000.0
2009-02-26 21:46:00,1.66755,1.6678,1.6668,1.66685,93400000.0
2009-02-26 21:47:00,1.66685,1.667,1.66645,1.6668,145200000.0
2009-02-26 21:48:00,1.6669,1.6672,1.6668,1.66705,103800000.0
2009-02-26 21:49:00,1.6671,1.6677,1.66695,1.6677,89800000.0
2009-02-26 21:50:00,1.6677,1.6678,1.66725,1.6674,125400000.0
2009-02-26 21:51:00,1.6674,1.66755,1.6671,1.6673,134600000.0
2009-02-26 21:52:00,1.6673,1.6677,1.66675,1.6668,160600000.0
2009-02-26 21:53:00,1.66695,1.66715,1.66655,1.6668,181000000.0
2009-02-26 21:54:00,1.6669,1.6669,1.6664,1.6667,182800000.0
2009-02-26 21:55:00,1.66665,1.6668,1.66585,1.66605,205200000.0
2009-02-26 21:56:00,1.66605,1.66615,1.66575,1.66585,127000000.0
2009-02-26 21:57:00,1.66585,1.6668,1.6657,1.6668,198400000.0
2009-02-26 21:58:00,1.6668,1.667,1.6667,1.66675,244800000.0
2009-02-26 21:59:00,1.667,1.66745,1.66695,1.66745,133000000.0
2009-02-26 22:00:00,1.66745,1.66745,1.6667,1.6667,120200000.0
2009-02-26 22:01:00,1.6667,1.6667,1.66575,1.66605,201600000.0
2009-02-26 22:02:00,1.66605,1.66665,1.666,1.6664,212600000.0
2009-02-26 22:03:00,1.6665,1.6677,1.6664,1.6677,158200000.0
2009-02-26 22:04:00,1.66765,1.66765,1.66715,1.66735,88800000.0
2009-02-26 22:05:00,1.66735,1.66735,1.66705,1.66715,140200000.0
2009-02-26 22:06:00,1.6673,1.66755,1.66715,1.66735,241600000.0
2009-02-26 22:07:00,1.66735,1.66755,1.6672,1.66735,304000000.0
2009-02-26 22:08:00,1.66735,1.66745,1.66675,1.66685,111200000.0
2009-02-26 22:09:00,1.6668,1.667,1.66675,1.667,48400000.0
2009-02-26 22:10:00,1.667,1.6671,1.66675,1.66685,169400000.0
2009-02-26 22:11:00,1.66675,1.6668,1.6665,1.66675,153400000.0
2009-02-26 22:12:00,1.6668,1.6677,1.6666,1.6675,197400000.0
2009-02-26 22:13:00,1.66755,1.66765,1.6669,1.66725,179400000.0
2009-02-26 22:14:00,1.66725,1.6676,1.66725,1.6674,144400000.0
2009-02-26 22:15:00,1.6674,1.66775,1.6672,1.66755,198400000.0
2009-02-26 22:16:00,1.6674,1.66785,1.6674,1.66775,121800000.0
2009-02-26 22:17:00,1.66785,1.6684,1.6676,1.6684,197000000.0
2009-02-26 22:18:00,1.6684,1.66885,1.6681,1.66835,257400000.0
2009-02-26 22:19:00,1.66835,1.66865,1.66825,1.66865,170600000.0
2009-02-26 22:20:00,1.66865,1.6687,1.66625,1.6669,187800000.0
2009-02-26 22:21:00,1.66685,1.6669,1.66585,1.6661,113600000.0
2009-02-26 22:22:00,1.66615,1.6666,1.66595,1.6661,152400000.0
2009-02-26 22:23:00,1.6661,1.6665,1.6658,1.66605,215400000.0
2009-02-26 22:24:00,1.66615,1.66635,1.666,1.66625,178800000.0
2009-02-26 22:25:00,1.66625,1.6666,1.66625,1.66645,69000000.0
2009-02-26 22:26:00,1.6666,1.66695,1.6666,1.6668,155200000.0
2009-02-26 22:27:00,1.6668,1.66705,1.66665,1.66695,153400000.0
2009-02-26 22:28:00,1.66705,1.66705,1.66685,1.66705,32000000.0
2009-02-26 22:29:00,1.66685,1.66685,1.6664,1.6668,128200000.0
2009-02-26 22:30:00,1.66695,1.66725,1.66675,1.66705,106200000.0
2009-02-26 22:31:00,1.66705,1.66705,1.66555,1.66555,134800000.0
2009-02-26 22:32:00,1.6657,1.66655,1.6657,1.66605,129600000.0
2009-02-26 22:33:00,1.66605,1.6662,1.6655,1.6658,109600000.0
2009-02-26 22:34:00,1.66585,1.66625,1.66555,1.6662,138600000.0
2009-02-26 22:35:00,1.6662,1.66695,1.6662,1.66695,235800000.0
2009-02-26 22:36:00,1.66675,1.66695,1.66615,1.66695,85800000.0
2009-02-26 22:37:00,1.6666,1.6667,1.66625,1.6665,102200000.0
2009-02-26 22:38:00,1.6665,1.66685,1.66585,1.66635,156400000.0
2009-02-26 22:39:00,1.66635,1.66665,1.6662,1.66655,122000000.0
2009-02-26 22:40:00,1.6666,1.66665,1.66635,1.6664,100600000.0
2009-02-26 22:41:00,1.66635,1.6669,1.66635,1.66655,136600000.0
2009-02-26 22:42:00,1.6667,1.66685,1.66655,1.6667,93800000.0
2009-02-26 22:43:00,1.66675,1.6669,1.6666,1.66685,103400000.0
2009-02-26 22:44:00,1.6668,1.6671,1.66675,1.667,102800000.0
2009-02-26 22:45:00,1.667,1.6672,1.6669,1.6671,94600000.0
2009-02-26 22:46:00,1.66705,1.6674,1.667,1.66705,92200000.0
2009-02-26 22:47:00,1.6671,1.6673,1.667,1.6673,44000000.0
2009-02-26 22:48:00,1.66755,1.668,1.66735,1.66745,115000000.0
2009-02-26 22:49:00,1.66745,1.6684,1.6673,1.66815,103400000.0
2009-02-26 22:50:00,1.66815,1.66835,1.66795,1.66795,44000000.0
2009-02-26 22:51:00,1.6679,1.6679,1.66705,1.66725,75000000.0
2009-02-26 22:52:00,1.66725,1.66745,1.66625,1.66625,121200000.0
2009-02-26 22:53:00,1.6662,1.66645,1.66615,1.6663,48600000.0
2009-02-26 22:54:00,1.6663,1.6664,1.6663,1.6663,8400000.0
2009-02-26 22:55:00,1.6663,1.6663,1.66625,1.66625,8800000.0
2009-02-26 22:56:00,1.66625,1.6663,1.6661,1.6663,38200000.0
2009-02-26 22:57:00,1.6663,1.6663,1.66605,1.66605,8800000.0
2009-02-26 22:58:00,1.66595,1.66595,1.6651,1.6651,126800000.0
2009-02-26 22:59:00,1.6652,1.6656,1.6651,1.6651,109400000.0
2009-02-26 23:00:00,1.6651,1.6659,1.66505,1.66545,164600000.0
2009-02-26 23:01:00,1.66535,1.6657,1.665,1.665,160800000.0
2009-02-26 23:02:00,1.66525,1.6653,1.66515,1.6653,50200000.0
2009-02-26 23:03:00,1.66535,1.6658,1.66535,1.66565,83600000.0
2009-02-26 23:04:00,1.66565,1.66575,1.66565,1.66575,25800000.0
2009-02-26 23:05:00,1.6656,1.66575,1.6655,1.6657,30200000.0
2009-02-26 23:06:00,1.6657,1.6658,1.66525,1.6658,75400000.0
2009-02-26 23:07:00,1.66585,1.6659,1.6654,1.66565,49600000.0
2009-02-26 23:08:00,1.6657,1.6661,1.66555,1.666,66400000.0
2009-02-26 23:09:00,1.6659,1.666,1.6658,1.6659,24400000.0
2009-02-26 23:10:00,1.6659,1.6659,1.6658,1.6658,21400000.0
2009-02-26 23:11:00,1.66595,1.666,1.6659,1.666,34800000.0
2009-02-26 23:12:00,1.66605,1.66615,1.666,1.66605,90600000.0
2009-02-26 23:13:00,1.6661,1.66615,1.6661,1.66615,11600000.0
2009-02-26 23:14:00,1.6661,1.6667,1.66595,1.6664,75000000.0
2009-02-26 23:15:00,1.6664,1.6664,1.66605,1.6662,38200000.0
2009-02-26 23:16:00,1.66615,1.6663,1.66615,1.66615,23200000.0
2009-02-26 23:17:00,1.6661,1.66615,1.66605,1.66615,12600000.0
2009-02-26 23:18:00,1.6661,1.66625,1.66605,1.6662,29200000.0
2009-02-26 23:19:00,1.6662,1.6662,1.66495,1.6652,48000000.0
2009-02-26 23:20:00,1.6653,1.66585,1.66505,1.66585,49800000.0
2009-02-26 23:21:00,1.66585,1.666,1.66585,1.6659,14000000.0
2009-02-26 23:22:00,1.6659,1.6659,1.66575,1.66575,17200000.0
2009-02-26 23:23:00,1.66575,1.6659,1.66575,1.66575,30800000.0
2009-02-26 23:24:00,1.66575,1.6658,1.66575,1.6658,5400000.0
2009-02-26 23:25:00,1.66585,1.6659,1.66545,1.66545,67800000.0
2009-02-26 23:26:00,1.66535,1.66555,1.6652,1.66535,31800000.0
2009-02-26 23:27:00,1.66535,1.6655,1.6651,1.66525,57600000.0
2009-02-26 23:28:00,1.66525,1.66555,1.66505,1.6651,16000000.0
2009-02-26 23:29:00,1.6651,1.66525,1.665,1.66505,24000000.0
2009-02-26 23:30:00,1.66505,1.66525,1.6649,1.66515,31400000.0
2009-02-26 23:31:00,1.6652,1.66535,1.665,1.66515,104800000.0
2009-02-26 23:32:00,1.66515,1.66545,1.66505,1.66545,60800000.0
2009-02-26 23:33:00,1.66535,1.66555,1.66535,1.6655,54400000.0
2009-02-26 23:34:00,1.6654,1.66585,1.6654,1.66575,115200000.0
2009-02-26 23:35:00,1.66575,1.6662,1.6656,1.66575,155400000.0
2009-02-26 23:36:00,1.66575,1.6658,1.6657,1.66575,43600000.0
2009-02-26 23:37:00,1.66575,1.66605,1.66575,1.6659,37800000.0
2009-02-26 23:38:00,1.66575,1.66605,1.66575,1.66585,20200000.0
2009-02-26 23:39:00,1.6659,1.666,1.6659,1.666,21200000.0
2009-02-26 23:40:00,1.666,1.66645,1.666,1.66645,48400000.0
2009-02-26 23:41:00,1.66655,1.66665,1.6663,1.66645,35800000.0
2009-02-26 23:42:00,1.66655,1.66655,1.666,1.666,84000000.0
2009-02-26 23:43:00,1.666,1.66625,1.66565,1.6658,71000000.0
2009-02-26 23:44:00,1.6658,1.6663,1.6658,1.666,68200000.0
2009-02-26 23:45:00,1.6661,1.66635,1.666,1.666,21200000.0
2009-02-26 23:46:00,1.6661,1.66635,1.66605,1.66625,35800000.0
2009-02-26 23:47:00,1.66615,1.6668,1.66615,1.66645,23800000.0
2009-02-26 23:48:00,1.66655,1.66745,1.66655,1.6669,82800000.0
2009-02-26 23:49:00,1.66705,1.66805,1.667,1.6676,111200000.0
2009-02-26 23:50:00,1.6675,1.6676,1.6675,1.6676,48600000.0
2009-02-26 23:51:00,1.6676,1.66785,1.6674,1.66775,17600000.0
2009-02-26 23:52:00,1.6677,1.6677,1.6676,1.66765,28800000.0
2009-02-26 23:53:00,1.66765,1.66775,1.6675,1.66765,57800000.0
2009-02-26 23:54:00,1.6677,1.6685,1.66745,1.6677,84600000.0
2009-02-26 23:55:00,1.6677,1.6677,1.66745,1.6676,11000000.0
2009-02-26 23:56:00,1.6676,1.66855,1.66735,1.66735,18000000.0
2009-02-26 23:57:00,1.66735,1.66735,1.66595,1.66635,40400000.0
2009-02-26 23:58:00,1.666,1.6662,1.66575,1.6662,31800000.0
2009-02-26 23:59:00,1.66615,1.66695,1.66615,1.6666,30200000.0
2009-02-27 00:00:00,1.6666,1.667,1.66615,1.667,19000000.0
2009-02-27 00:01:00,1.6673,1.6677,1.6666,1.66675,17000000.0
2009-02-27 00:02:00,1.66675,1.66675,1.6666,1.66675,9000000.0
2009-02-27 00:03:00,1.6668,1.66705,1.6667,1.66705,37000000.0
2009-02-27 00:04:00,1.66705,1.66735,1.667,1.66735,18000000.0
2009-02-27 00:05:00,1.66735,1.66775,1.6673,1.6674,18000000.0
2009-02-27 00:06:00,1.6671,1.6671,1.6669,1.66695,5000000.0
2009-02-27 00:07:00,1.667,1.667,1.6668,1.6668,7000000.0
2009-02-27 00:08:00,1.66675,1.66675,1.6663,1.6663,7000000.0
2009-02-27 00:09:00,1.6663,1.66647,1.66405,1.6648,22000000.0
2009-02-27 00:10:00,1.66475,1.66525,1.66445,1.66505,49000000.0
2009-02-27 00:11:00,1.6644,1.6647,1.6644,1.6647,11600000.0
2009-02-27 00:12:00,1.6648,1.6648,1.6647,1.66475,21000000.0
2009-02-27 00:13:00,1.66495,1.66615,1.66495,1.6651,45800000.0
2009-02-27 00:14:00,1.66545,1.6658,1.66475,1.66515,38400000.0
2009-02-27 00:15:00,1.66495,1.6652,1.66495,1.6652,7200000.0
2009-02-27 00:16:00,1.66525,1.6654,1.66525,1.6654,28800000.0
2009-02-27 00:17:00,1.6654,1.6655,1.6654,1.6655,9000000.0
2009-02-27 00:18:00,1.6653,1.66555,1.66525,1.6655,27400000.0
2009-02-27 00:19:00,1.66555,1.66555,1.66545,1.66555,12800000.0
2009-02-27 00:20:00,1.66555,1.66555,1.6655,1.6655,6400000.0
2009-02-27 00:21:00,1.66493,1.66508,1.66478,1.66485,314600000.0
2009-02-27 00:22:00,1.6656,1.66565,1.6656,1.66565,10000000.0
2009-02-27 00:23:00,1.6657,1.6657,1.66555,1.66555,7200000.0
2009-02-27 00:24:00,1.6657,1.66695,1.66565,1.6668,36800000.0
2009-02-27 00:25:00,1.6669,1.66695,1.6668,1.6669,20200000.0
2009-02-27 00:26:00,1.6669,1.6671,1.6663,1.6667,82800000.0
2009-02-27 00:27:00,1.66685,1.66685,1.66625,1.66645,52200000.0
2009-02-27 00:28:00,1.66655,1.66655,1.6656,1.6659,16200000.0
2009-02-27 00:29:00,1.66575,1.66575,1.66555,1.66555,11600000.0
2009-02-27 00:30:00,1.66555,1.66635,1.66555,1.66585,20200000.0
2009-02-27 00:31:00,1.666,1.66625,1.666,1.66615,13000000.0
2009-02-27 00:32:00,1.6657,1.66605,1.6657,1.66605,2400000.0
2009-02-27 00:33:00,1.66595,1.66615,1.66585,1.6661,16000000.0
2009-02-27 00:34:00,1.6661,1.6661,1.6661,1.6661,1000000.0
2009-02-27 00:35:00,1.6657,1.6661,1.6657,1.6661,2400000.0
2009-02-27 00:36:00,1.6657,1.6657,1.6657,1.6657,1400000.0
2009-02-27 00:37:00,1.66605,1.6662,1.66605,1.6662,4000000.0
2009-02-27 00:38:00,1.6662,1.6663,1.6662,1.6663,3000000.0
2009-02-27 00:39:00,1.66635,1.6665,1.66615,1.66615,14000000.0
2009-02-27 00:40:00,1.6658,1.6658,1.6658,1.6658,1800000.0
2009-02-27 00:41:00,1.6658,1.6666,1.6658,1.6666,5400000.0
2009-02-27 00:42:00,1.6666,1.6666,1.6662,1.6662,3400000.0
2009-02-27 00:43:00,1.6663,1.6669,1.6663,1.6669,4400000.0
2009-02-27 00:44:00,1.6668,1.6669,1.6667,1.6667,5000000.0
2009-02-27 00:45:00,1.6667,1.667,1.6667,1.667,6600000.0
2009-02-27 00:46:00,1.667,1.6671,1.667,1.667,5000000.0
2009-02-27 00:47:00,1.667,1.667,1.66625,1.667,20000000.0
2009-02-27 00:48:00,1.66635,1.66645,1.6663,1.66635,14200000.0
2009-02-27 00:49:00,1.66635,1.6664,1.66635,1.6664,3600000.0
2009-02-27 00:50:00,1.66635,1.66635,1.6663,1.66635,4000000.0
2009-02-27 00:51:00,1.66625,1.6664,1.66625,1.6664,2800000.0
2009-02-27 00:52:00,1.6665,1.6665,1.6663,1.6663,6000000.0
2009-02-27 00:53:00,1.6663,1.6663,1.6661,1.66615,6000000.0
2009-02-27 00:54:00,1.66615,1.66615,1.66605,1.66605,7000000.0
2009-02-27 00:55:00,1.66605,1.6661,1.66595,1.66605,18000000.0
2009-02-27 00:56:00,1.6661,1.6661,1.66605,1.66605,8000000.0
2009-02-27 00:57:00,1.66605,1.6661,1.666,1.66605,6000000.0
2009-02-27 00:58:00,1.66587,1.66595,1.66536,1.66565,317600000.0
2009-02-27 00:59:00,1.6657,1.6657,1.6657,1.6657,3200000.0
2009-02-27 01:00:00,1.66585,1.666,1.66575,1.666,11800000.0
2009-02-27 01:01:00,1.6662,1.6662,1.6662,1.6662,3600000.0
2009-02-27 01:02:00,1.66635,1.66645,1.66625,1.66645,11600000.0
2009-02-27 01:03:00,1.6664,1.66645,1.6664,1.6664,5000000.0
2009-02-27 01:04:00,1.6664,1.66715,1.6664,1.66715,18800000.0
2009-02-27 01:05:00,1.66715,1.66715,1.6665,1.66665,61000000.0
2009-02-27 01:06:00,1.66665,1.6669,1.66665,1.66685,45000000.0
2009-02-27 01:07:00,1.6668,1.6669,1.6666,1.6666,33600000.0
2009-02-27 01:08:00,1.6666,1.6668,1.66645,1.6668,31200000.0
2009-02-27 01:09:00,1.6668,1.6671,1.6668,1.66705,51400000.0
2009-02-27 01:10:00,1.6669,1.6669,1.66675,1.6669,15600000.0
2009-02-27 01:11:00,1.6669,1.6669,1.66685,1.66685,4600000.0
2009-02-27 01:12:00,1.66685,1.6669,1.66675,1.6669,31800000.0
2009-02-27 01:13:00,1.6669,1.6669,1.66675,1.66675,22600000.0
2009-02-27 01:14:00,1.66675,1.6668,1.66665,1.66675,30800000.0
2009-02-27 01:15:00,1.66675,1.66675,1.66675,1.66675,30400000.0
2009-02-27 01:16:00,1.66675,1.66685,1.66675,1.66675,19200000.0
2009-02-27 01:17:00,1.66685,1.66685,1.6667,1.6667,7200000.0
2009-02-27 01:18:00,1.66665,1.66665,1.66655,1.6666,16200000.0
2009-02-27 01:19:00,1.6666,1.6666,1.66625,1.66635,26400000.0
2009-02-27 01:20:00,1.66635,1.66635,1.66635,1.66635,10400000.0
2009-02-27 01:21:00,1.66635,1.6666,1.6663,1.6665,36800000.0
2009-02-27 01:22:00,1.6665,1.6666,1.6665,1.6666,37600000.0
2009-02-27 01:23:00,1.6666,1.66665,1.6666,1.6666,25800000.0
2009-02-27 01:24:00,1.6666,1.66705,1.6666,1.6669,42800000.0
2009-02-27 01:25:00,1.66705,1.66705,1.66665,1.66665,97600000.0
2009-02-27 01:26:00,1.6667,1.6668,1.6666,1.66665,34000000.0
2009-02-27 01:27:00,1.6665,1.6671,1.6664,1.6664,99600000.0
2009-02-27 01:28:00,1.6664,1.66655,1.6662,1.66635,58600000.0
2009-02-27 01:29:00,1.6664,1.6665,1.66615,1.6663,33200000.0
2009-02-27 01:30:00,1.6663,1.66645,1.6658,1.66635,54200000.0
2009-02-27 01:31:00,1.66635,1.66635,1.6657,1.6659,72200000.0
2009-02-27 01:32:00,1.666,1.666,1.6658,1.66585,53800000.0
2009-02-27 01:33:00,1.6658,1.666,1.66565,1.66595,71400000.0
2009-02-27 01:34:00,1.6659,1.66595,1.66585,1.66595,19600000.0
2009-02-27 01:35:00,1.66595,1.6663,1.66595,1.6663,17400000.0
2009-02-27 01:36:00,1.6664,1.66645,1.6656,1.6664,106400000.0
2009-02-27 01:37:00,1.66635,1.6677,1.66605,1.6677,59400000.0
2009-02-27 01:38:00,1.6678,1.6678,1.6659,1.6659,85000000.0
2009-02-27 01:39:00,1.6659,1.66635,1.6655,1.6657,86800000.0
2009-02-27 01:40:00,1.6657,1.66605,1.6656,1.6656,36600000.0
2009-02-27 01:41:00,1.6656,1.6656,1.6656,1.6656,30000000.0
2009-02-27 01:42:00,1.6656,1.6656,1.6656,1.6656,141000000.0
2009-02-27 01:43:00,1.6656,1.66705,1.6656,1.6663,101800000.0
2009-02-27 01:44:00,1.6663,1.6663,1.6658,1.6658,76800000.0
2009-02-27 01:45:00,1.6658,1.666,1.6658,1.6659,92800000.0
2009-02-27 01:46:00,1.66595,1.66595,1.6656,1.6656,49000000.0
2009-02-27 01:47:00,1.6656,1.6661,1.6656,1.66605,68800000.0
2009-02-27 01:48:00,1.66605,1.66625,1.66585,1.66615,105200000.0
2009-02-27 01:49:00,1.6662,1.6662,1.666,1.666,47200000.0
2009-02-27 01:50:00,1.666,1.66605,1.6656,1.6657,49800000.0
2009-02-27 01:51:00,1.66565,1.66575,1.6656,1.66565,15000000.0
2009-02-27 01:52:00,1.6658,1.6659,1.6658,1.66585,8000000.0
2009-02-27 01:53:00,1.6659,1.66645,1.66575,1.6661,46800000.0
2009-02-27 01:54:00,1.66605,1.66615,1.6655,1.6656,84600000.0
2009-02-27 01:55:00,1.6656,1.6662,1.6656,1.666,89200000.0
2009-02-27 01:56:00,1.666,1.6663,1.6659,1.6662,84400000.0
2009-02-27 01:57:00,1.6663,1.6671,1.66625,1.6666,91000000.0
2009-02-27 01:58:00,1.6666,1.6669,1.66645,1.66645,61600000.0
2009-02-27 01:59:00,1.6665,1.6665,1.66645,1.66645,3600000.0
2009-02-27 02:00:00,1.6668,1.667,1.66635,1.66645,107800000.0
2009-02-27 02:01:00,1.66645,1.6671,1.6661,1.6671,112600000.0
2009-02-27 02:02:00,1.6665,1.6665,1.66585,1.66605,24900000.0
2009-02-27 02:03:00,1.66605,1.6663,1.66585,1.66625,30600000.0
2009-02-27 02:04:00,1.66635,1.66655,1.66635,1.66645,53400000.0
2009-02-27 02:05:00,1.66655,1.6667,1.66645,1.6665,75600000.0
2009-02-27 02:06:00,1.6665,1.6665,1.6665,1.6665,1800000.0
2009-02-27 02:07:00,1.66655,1.6668,1.6665,1.6668,20800000.0
2009-02-27 02:08:00,1.66616,1.6662,1.66597,1.6662,5000000.0
2009-02-27 02:09:00,1.6667,1.6668,1.6666,1.6668,36400000.0
2009-02-27 02:10:00,1.6667,1.6667,1.66625,1.6663,51200000.0
2009-02-27 02:11:00,1.66635,1.6664,1.6662,1.66625,36000000.0
2009-02-27 02:12:00,1.66625,1.66645,1.66625,1.6663,51800000.0
2009-02-27 02:13:00,1.66635,1.66635,1.66595,1.6662,57400000.0
2009-02-27 02:14:00,1.66615,1.66625,1.66585,1.66605,55000000.0
2009-02-27 02:15:00,1.66605,1.66625,1.666,1.66615,41400000.0
2009-02-27 02:16:00,1.66605,1.66605,1.6656,1.6656,48000000.0
2009-02-27 02:17:00,1.6656,1.6657,1.6656,1.6656,103800000.0
2009-02-27 02:18:00,1.6656,1.6656,1.6656,1.6656,90000000.0
2009-02-27 02:19:00,1.6656,1.66605,1.6656,1.666,120800000.0
2009-02-27 02:20:00,1.666,1.6662,1.66455,1.66485,111000000.0
2009-02-27 02:21:00,1.66505,1.66545,1.6642,1.6654,177800000.0
2009-02-27 02:22:00,1.6654,1.66555,1.66505,1.66555,72000000.0
2009-02-27 02:23:00,1.6656,1.66565,1.66485,1.6654,98000000.0
2009-02-27 02:24:00,1.6654,1.66595,1.66505,1.6653,147400000.0
2009-02-27 02:25:00,1.66505,1.6659,1.66465,1.66535,187800000.0
2009-02-27 02:26:00,1.66535,1.66585,1.66455,1.66535,121200000.0
2009-02-27 02:27:00,1.66545,1.6661,1.66545,1.66605,133000000.0
2009-02-27 02:28:00,1.66615,1.66635,1.665,1.665,83600000.0
2009-02-27 02:29:00,1.66505,1.66545,1.66435,1.66445,211400000.0
2009-02-27 02:30:00,1.66435,1.6651,1.6638,1.66475,166400000.0
2009-02-27 02:31:00,1.6647,1.6649,1.66435,1.66475,28800000.0
2009-02-27 02:32:00,1.66485,1.6658,1.6645,1.6653,138200000.0
2009-02-27 02:33:00,1.6653,1.66535,1.6649,1.6649,48200000.0
2009-02-27 02:34:00,1.66505,1.6657,1.66495,1.6655,60000000.0
2009-02-27 02:35:00,1.66545,1.66565,1.665,1.66505,136800000.0
2009-02-27 02:36:00,1.665,1.6654,1.665,1.6654,70400000.0
2009-02-27 02:37:00,1.6654,1.66555,1.6649,1.66495,70400000.0
2009-02-27 02:38:00,1.66495,1.66505,1.66495,1.66505,81200000.0
2009-02-27 02:39:00,1.66515,1.66575,1.66475,1.66475,55800000.0
2009-02-27 02:40:00,1.6646,1.66515,1.6646,1.665,50600000.0
2009-02-27 02:41:00,1.66505,1.6659,1.66485,1.6654,91200000.0
2009-02-27 02:42:00,1.66575,1.66595,1.66575,1.6659,18000000.0
2009-02-27 02:43:00,1.66575,1.66585,1.66505,1.66565,93400000.0
2009-02-27 02:44:00,1.6657,1.66585,1.6654,1.6658,61000000.0
2009-02-27 02:45:00,1.6656,1.6658,1.66555,1.6656,65200000.0
2009-02-27 02:46:00,1.6657,1.6657,1.6649,1.6656,97000000.0
2009-02-27 02:47:00,1.66555,1.66555,1.66445,1.6649,84000000.0
2009-02-27 02:48:00,1.66525,1.66535,1.6638,1.6642,153800000.0
2009-02-27 02:49:00,1.66415,1.6646,1.6637,1.66425,210200000.0
2009-02-27 02:50:00,1.66435,1.66525,1.66425,1.66505,133200000.0
2009-02-27 02:51:00,1.66505,1.66505,1.66405,1.6644,179000000.0
2009-02-27 02:52:00,1.6644,1.66525,1.66435,1.66485,144000000.0
2009-02-27 02:53:00,1.6649,1.66515,1.6642,1.66495,88200000.0
2009-02-27 02:54:00,1.6649,1.66515,1.6643,1.66435,119000000.0
2009-02-27 02:55:00,1.66455,1.6653,1.6637,1.6642,175800000.0
2009-02-27 02:56:00,1.6642,1.66435,1.6639,1.66435,74200000.0
2009-02-27 02:57:00,1.6643,1.6646,1.6643,1.6644,57400000.0
2009-02-27 02:58:00,1.6644,1.66475,1.6641,1.66425,98600000.0
2009-02-27 02:59:00,1.66425,1.66445,1.664,1.66445,51200000.0
2009-02-27 03:00:00,1.6643,1.66475,1.664,1.6644,87000000.0
2009-02-27 03:01:00,1.6644,1.6645,1.6643,1.66445,95200000.0
2009-02-27 03:02:00,1.6645,1.6646,1.66415,1.66445,137200000.0
2009-02-27 03:03:00,1.6644,1.66445,1.66405,1.66445,73200000.0
2009-02-27 03:04:00,1.66435,1.66465,1.66385,1.66425,128000000.0
2009-02-27 03:05:00,1.66425,1.6646,1.66425,1.6645,56800000.0
2009-02-27 03:06:00,1.6645,1.6649,1.66415,1.6648,66800000.0
2009-02-27 03:07:00,1.6648,1.66485,1.66435,1.6648,39400000.0
2009-02-27 03:08:00,1.6648,1.66485,1.6647,1.6647,33400000.0
2009-02-27 03:09:00,1.6647,1.6648,1.6642,1.6642,60600000.0
2009-02-27 03:10:00,1.6644,1.66485,1.66415,1.66475,113400000.0
2009-02-27 03:11:00,1.66455,1.6648,1.66455,1.6648,22200000.0
2009-02-27 03:12:00,1.6648,1.66495,1.6638,1.6638,43400000.0
2009-02-27 03:13:00,1.66385,1.66465,1.66385,1.66455,133400000.0
2009-02-27 03:14:00,1.6646,1.66485,1.6643,1.66435,127800000.0
2009-02-27 03:15:00,1.6643,1.6643,1.6643,1.6643,56000000.0
2009-02-27 03:16:00,1.6645,1.665,1.6642,1.6648,89400000.0
2009-02-27 03:17:00,1.6648,1.66485,1.66445,1.6648,28400000.0
2009-02-27 03:18:00,1.66445,1.66465,1.66445,1.66465,51000000.0
2009-02-27 03:19:00,1.66465,1.66465,1.6641,1.66455,68000000.0
2009-02-27 03:20:00,1.66455,1.6646,1.66415,1.66435,178400000.0
2009-02-27 03:21:00,1.66455,1.6648,1.66415,1.66455,190000000.0
2009-02-27 03:22:00,1.66435,1.66435,1.66415,1.66415,80000000.0
2009-02-27 03:23:00,1.66405,1.6646,1.66405,1.66415,161000000.0
2009-02-27 03:24:00,1.66415,1.6644,1.6635,1.6635,137600000.0
2009-02-27 03:25:00,1.6635,1.6642,1.66335,1.66365,340800000.0
2009-02-27 03:26:00,1.66375,1.6641,1.66325,1.66385,211000000.0
2009-02-27 03:27:00,1.664,1.6641,1.6636,1.664,51800000.0
2009-02-27 03:28:00,1.66405,1.6641,1.6633,1.66385,111800000.0
2009-02-27 03:29:00,1.66385,1.66435,1.66385,1.66435,51800000.0
2009-02-27 03:30:00,1.6642,1.66445,1.66385,1.66415,111800000.0
2009-02-27 03:31:00,1.6636,1.6639,1.66285,1.66295,108000000.0
2009-02-27 03:32:00,1.66285,1.6636,1.66265,1.66315,204200000.0
2009-02-27 03:33:00,1.66295,1.66325,1.6625,1.66285,123000000.0
2009-02-27 03:34:00,1.66285,1.6629,1.6615,1.66245,107600000.0
2009-02-27 03:35:00,1.66245,1.6628,1.6622,1.6628,74000000.0
2009-02-27 03:36:00,1.6628,1.6631,1.6628,1.66305,30600000.0
2009-02-27 03:37:00,1.663,1.66305,1.66235,1.66255,186600000.0
2009-02-27 03:38:00,1.66245,1.663,1.6624,1.66285,91000000.0
2009-02-27 03:39:00,1.66285,1.6632,1.66265,1.6632,52800000.0
2009-02-27 03:40:00,1.66335,1.6638,1.6631,1.6637,146400000.0
2009-02-27 03:41:00,1.66365,1.66415,1.6636,1.6641,56600000.0
2009-02-27 03:42:00,1.66405,1.6645,1.66405,1.66445,67200000.0
2009-02-27 03:43:00,1.66455,1.6648,1.664,1.6648,102000000.0
2009-02-27 03:44:00,1.6649,1.66515,1.6649,1.66495,44600000.0
2009-02-27 03:45:00,1.66505,1.6655,1.6642,1.6642,74800000.0
2009-02-27 03:46:00,1.66405,1.6643,1.66385,1.66385,53800000.0
2009-02-27 03:47:00,1.66385,1.66385,1.6633,1.6635,98400000.0
2009-02-27 03:48:00,1.66355,1.6637,1.66335,1.66365,20000000.0
2009-02-27 03:49:00,1.6637,1.6637,1.6635,1.6636,15000000.0
2009-02-27 03:50:00,1.6636,1.6637,1.6636,1.6637,17800000.0
2009-02-27 03:51:00,1.6638,1.6641,1.6636,1.6639,24800000.0
2009-02-27 03:52:00,1.66405,1.66455,1.66405,1.6645,22400000.0
2009-02-27 03:53:00,1.6645,1.66455,1.66435,1.66435,20000000.0
2009-02-27 03:54:00,1.6644,1.6646,1.66435,1.6646,16800000.0
2009-02-27 03:55:00,1.6647,1.66485,1.6643,1.66435,49600000.0
2009-02-27 03:56:00,1.66435,1.66445,1.66435,1.6644,25600000.0
2009-02-27 03:57:00,1.66445,1.66445,1.6642,1.66445,12200000.0
2009-02-27 03:58:00,1.6645,1.6645,1.66425,1.66435,28400000.0
2009-02-27 03:59:00,1.6644,1.6647,1.66405,1.6643,54400000.0
2009-02-27 04:00:00,1.66415,1.6643,1.66415,1.66425,20800000.0
2009-02-27 04:01:00,1.6643,1.6643,1.664,1.66405,37200000.0
2009-02-27 04:02:00,1.6641,1.66465,1.6641,1.6644,75000000.0
2009-02-27 04:03:00,1.6644,1.6644,1.66405,1.6643,17800000.0
2009-02-27 04:04:00,1.6642,1.6642,1.66395,1.664,58000000.0
2009-02-27 04:05:00,1.664,1.66425,1.66385,1.664,79400000.0
2009-02-27 04:06:00,1.66405,1.6641,1.66345,1.66375,26600000.0
2009-02-27 04:07:00,1.6638,1.66385,1.66355,1.6637,41000000.0
2009-02-27 04:08:00,1.66365,1.6642,1.6633,1.6642,36200000.0
2009-02-27 04:09:00,1.66415,1.6653,1.6641,1.66525,51000000.0
2009-02-27 04:10:00,1.6653,1.66535,1.6649,1.665,45000000.0
2009-02-27 04:11:00,1.665,1.66515,1.66495,1.66505,19000000.0
2009-02-27 04:12:00,1.6651,1.6651,1.66465,1.6648,74000000.0
2009-02-27 04:13:00,1.66475,1.66525,1.66475,1.665,32000000.0
2009-02-27 04:14:00,1.66505,1.66505,1.6643,1.66445,60400000.0
2009-02-27 04:15:00,1.66445,1.66475,1.66435,1.66475,32400000.0
2009-02-27 04:16:00,1.665,1.665,1.6635,1.6636,24000000.0
2009-02-27 04:17:00,1.6639,1.6647,1.6639,1.6644,52200000.0
2009-02-27 04:18:00,1.6644,1.66445,1.6643,1.6644,27000000.0
2009-02-27 04:19:00,1.6644,1.66455,1.66425,1.66455,24000000.0
2009-02-27 04:20:00,1.66435,1.6655,1.66435,1.66485,61400000.0
2009-02-27 04:21:00,1.66525,1.6656,1.66525,1.6653,16000000.0
2009-02-27 04:22:00,1.6649,1.6649,1.6649,1.6649,1400000.0
2009-02-27 04:23:00,1.66525,1.66535,1.66525,1.66525,11000000.0
2009-02-27 04:24:00,1.66535,1.66555,1.66415,1.66475,60000000.0
2009-02-27 04:25:00,1.66475,1.665,1.66465,1.66495,31000000.0
2009-02-27 04:26:00,1.66475,1.66495,1.66435,1.66435,42200000.0
2009-02-27 04:27:00,1.66445,1.66465,1.66355,1.66355,112400000.0
2009-02-27 04:28:00,1.6637,1.66405,1.6633,1.6637,25000000.0
2009-02-27 04:29:00,1.6637,1.66385,1.66345,1.6636,35600000.0
2009-02-27 04:30:00,1.66365,1.66365,1.66195,1.66255,101800000.0
2009-02-27 04:31:00,1.66255,1.6628,1.6625,1.6627,28000000.0
2009-02-27 04:32:00,1.6627,1.6627,1.66245,1.66265,38000000.0
2009-02-27 04:33:00,1.6627,1.6631,1.6627,1.66285,39000000.0
2009-02-27 04:34:00,1.6628,1.6631,1.6628,1.6629,50200000.0
2009-02-27 04:35:00,1.6629,1.6633,1.6629,1.6633,10800000.0
2009-02-27 04:36:00,1.66283,1.66307,1.66277,1.66293,99000000.0
2009-02-27 04:37:00,1.66335,1.66375,1.66335,1.66375,40400000.0
2009-02-27 04:38:00,1.6638,1.66425,1.6638,1.6642,18000000.0
2009-02-27 04:39:00,1.6641,1.66425,1.66395,1.6642,16000000.0
2009-02-27 04:40:00,1.6642,1.6643,1.66415,1.6643,7000000.0
2009-02-27 04:41:00,1.6642,1.6642,1.66415,1.6642,3000000.0
2009-02-27 04:42:00,1.66415,1.66415,1.66395,1.66395,3000000.0
2009-02-27 04:43:00,1.66395,1.6641,1.6635,1.66395,61000000.0
2009-02-27 04:44:00,1.6639,1.6639,1.6639,1.6639,1000000.0
2009-02-27 04:45:00,1.66395,1.66395,1.6639,1.6639,4000000.0
2009-02-27 04:46:00,1.66385,1.664,1.6635,1.664,74000000.0
2009-02-27 04:47:00,1.664,1.664,1.66365,1.6637,124800000.0
2009-02-27 04:48:00,1.6638,1.6641,1.6638,1.6639,11000000.0
2009-02-27 04:49:00,1.6639,1.66395,1.6639,1.66395,2000000.0
2009-02-27 04:50:00,1.664,1.6641,1.6636,1.6637,13000000.0
2009-02-27 04:51:00,1.6637,1.66385,1.6636,1.66385,10000000.0
2009-02-27 04:52:00,1.6638,1.66395,1.66335,1.6637,24200000.0
2009-02-27 04:53:00,1.66375,1.66415,1.6637,1.66415,6000000.0
2009-02-27 04:54:00,1.6642,1.66435,1.6642,1.66435,7800000.0
2009-02-27 04:55:00,1.6644,1.6646,1.6644,1.6646,14600000.0
2009-02-27 04:56:00,1.6647,1.66485,1.66445,1.6646,27400000.0
2009-02-27 04:57:00,1.6646,1.66485,1.66445,1.66445,22000000.0
2009-02-27 04:58:00,1.6645,1.66475,1.6645,1.66465,16000000.0
2009-02-27 04:59:00,1.66475,1.66485,1.66475,1.66485,8000000.0
2009-02-27 05:00:00,1.66485,1.66495,1.66485,1.66495,4000000.0
2009-02-27 05:01:00,1.665,1.6653,1.66385,1.664,30200000.0
2009-02-27 05:02:00,1.6641,1.6641,1.66385,1.66385,5600000.0
2009-02-27 05:03:00,1.66385,1.664,1.6638,1.664,26400000.0
2009-02-27 05:04:00,1.664,1.664,1.6628,1.6632,23800000.0
2009-02-27 05:05:00,1.6632,1.66345,1.6629,1.66345,21000000.0
2009-02-27 05:06:00,1.6634,1.66415,1.6634,1.66415,18600000.0
2009-02-27 05:07:00,1.6642,1.6642,1.66375,1.66385,8200000.0
2009-02-27 05:08:00,1.66385,1.66385,1.6637,1.6637,14000000.0
2009-02-27 05:09:00,1.6637,1.66375,1.6632,1.6635,15000000.0
2009-02-27 05:10:00,1.6636,1.66375,1.6635,1.66355,9000000.0
2009-02-27 05:11:00,1.66355,1.66385,1.66345,1.66345,6200000.0
2009-02-27 05:12:00,1.6638,1.664,1.66365,1.66365,11000000.0
2009-02-27 05:13:00,1.66405,1.66405,1.66395,1.664,5000000.0
2009-02-27 05:14:00,1.66405,1.66405,1.6639,1.6639,11000000.0
2009-02-27 05:15:00,1.66385,1.6639,1.66385,1.6639,3000000.0
2009-02-27 05:16:00,1.66395,1.6647,1.6635,1.66385,55800000.0
2009-02-27 05:17:00,1.66385,1.664,1.6625,1.66285,65000000.0
2009-02-27 05:18:00,1.66255,1.663,1.66235,1.6624,93200000.0
2009-02-27 05:19:00,1.66245,1.6632,1.66195,1.6627,86000000.0
2009-02-27 05:20:00,1.6627,1.66305,1.66215,1.66215,34400000.0
2009-02-27 05:21:00,1.66215,1.6622,1.66185,1.66205,17000000.0
2009-02-27 05:22:00,1.66175,1.66205,1.66165,1.6618,47000000.0
2009-02-27 05:23:00,1.6618,1.6618,1.66165,1.66175,29400000.0
2009-02-27 05:24:00,1.66165,1.66195,1.66165,1.66195,32800000.0
2009-02-27 05:25:00,1.6621,1.6622,1.6621,1.6622,3000000.0
2009-02-27 05:26:00,1.6622,1.6622,1.662,1.66205,10600000.0
2009-02-27 05:27:00,1.66205,1.66225,1.662,1.66225,14600000.0
2009-02-27 05:28:00,1.6621,1.6621,1.6621,1.6621,4400000.0
2009-02-27 05:29:00,1.66195,1.66285,1.66195,1.66275,17400000.0
2009-02-27 05:30:00,1.66275,1.6636,1.66265,1.6629,70000000.0
2009-02-27 05:31:00,1.6629,1.6629,1.6625,1.66265,58400000.0
2009-02-27 05:32:00,1.66255,1.6634,1.6625,1.6634,65200000.0
2009-02-27 05:33:00,1.66325,1.6633,1.66315,1.6633,40400000.0
2009-02-27 05:34:00,1.66335,1.66335,1.66235,1.66235,65400000.0
2009-02-27 05:35:00,1.66235,1.66235,1.66155,1.66185,26000000.0
2009-02-27 05:36:00,1.6618,1.66195,1.66165,1.66195,35200000.0
2009-02-27 05:37:00,1.662,1.6627,1.662,1.6626,51000000.0
2009-02-27 05:38:00,1.6626,1.6626,1.6623,1.6625,29600000.0
2009-02-27 05:39:00,1.66255,1.66305,1.66255,1.66305,90200000.0
2009-02-27 05:40:00,1.6631,1.66375,1.6622,1.66245,96800000.0
2009-02-27 05:41:00,1.6624,1.66335,1.66235,1.6632,51600000.0
2009-02-27 05:42:00,1.6633,1.66355,1.6629,1.66305,119800000.0
2009-02-27 05:43:00,1.663,1.66315,1.6627,1.663,63800000.0
2009-02-27 05:44:00,1.663,1.66325,1.66275,1.66325,59600000.0
2009-02-27 05:45:00,1.66345,1.66355,1.66325,1.6635,83400000.0
2009-02-27 05:46:00,1.66365,1.6641,1.66335,1.6639,55000000.0
2009-02-27 05:47:00,1.664,1.66415,1.66385,1.66385,24000000.0
2009-02-27 05:48:00,1.66385,1.664,1.66325,1.6634,33000000.0
2009-02-27 05:49:00,1.6634,1.66415,1.6633,1.6637,175200000.0
2009-02-27 05:50:00,1.6637,1.6637,1.6631,1.6634,55000000.0
2009-02-27 05:51:00,1.66325,1.6637,1.66295,1.663,88800000.0
2009-02-27 05:52:00,1.6629,1.6637,1.6629,1.6635,34600000.0
2009-02-27 05:53:00,1.6635,1.6635,1.66305,1.66335,88600000.0
2009-02-27 05:54:00,1.6633,1.6633,1.66315,1.66315,16200000.0
2009-02-27 05:55:00,1.66315,1.6635,1.6628,1.6634,53600000.0
2009-02-27 05:56:00,1.6634,1.6635,1.6631,1.66315,47800000.0
2009-02-27 05:57:00,1.66315,1.66315,1.663,1.6631,50600000.0
2009-02-27 05:58:00,1.6632,1.6633,1.66315,1.66325,17000000.0
2009-02-27 05:59:00,1.6633,1.66335,1.66325,1.66335,16000000.0
2009-02-27 06:00:00,1.66335,1.66335,1.663,1.663,33600000.0
2009-02-27 06:01:00,1.6631,1.6631,1.6628,1.66305,55800000.0
2009-02-27 06:02:00,1.66305,1.66315,1.66305,1.6631,29800000.0
2009-02-27 06:03:00,1.66305,1.6634,1.66305,1.66325,69400000.0
2009-02-27 06:04:00,1.6632,1.66555,1.6632,1.6633,135000000.0
2009-02-27 06:05:00,1.6634,1.6645,1.6634,1.66405,56600000.0
2009-02-27 06:06:00,1.664,1.6642,1.66365,1.6637,73000000.0
2009-02-27 06:07:00,1.6637,1.6642,1.66315,1.66345,71200000.0
2009-02-27 06:08:00,1.66365,1.66365,1.6632,1.6636,58600000.0
2009-02-27 06:09:00,1.66355,1.66405,1.66345,1.66405,46800000.0
2009-02-27 06:10:00,1.66405,1.6643,1.6633,1.664,72000000.0
2009-02-27 06:11:00,1.664,1.66405,1.6638,1.6639,39200000.0
2009-02-27 06:12:00,1.66395,1.66425,1.66345,1.66425,22400000.0
2009-02-27 06:13:00,1.6643,1.66465,1.66425,1.66445,17000000.0
2009-02-27 06:14:00,1.66445,1.6651,1.66435,1.6651,22200000.0
2009-02-27 06:15:00,1.6651,1.6656,1.6646,1.66535,57000000.0
2009-02-27 06:16:00,1.66535,1.66545,1.6653,1.66545,25600000.0
2009-02-27 06:17:00,1.66545,1.6655,1.6649,1.66535,78100000.0
2009-02-27 06:18:00,1.6654,1.66545,1.6646,1.66495,71600000.0
2009-02-27 06:19:00,1.66495,1.665,1.66445,1.6649,55400000.0
2009-02-27 06:20:00,1.6649,1.6649,1.66475,1.66475,16600000.0
2009-02-27 06:21:00,1.66475,1.66495,1.66455,1.6647,70800000.0
2009-02-27 06:22:00,1.66485,1.6651,1.6646,1.66465,61800000.0
2009-02-27 06:23:00,1.66465,1.6648,1.66455,1.66455,52800000.0
2009-02-27 06:24:00,1.6646,1.6647,1.66455,1.6646,68000000.0
2009-02-27 06:25:00,1.6646,1.6646,1.6641,1.66445,40000000.0
2009-02-27 06:26:00,1.66445,1.66455,1.66415,1.66425,57200000.0
2009-02-27 06:27:00,1.6642,1.66445,1.6641,1.6644,42200000.0
2009-02-27 06:28:00,1.66435,1.66445,1.6639,1.66405,42800000.0
2009-02-27 06:29:00,1.66425,1.6644,1.6635,1.66415,31000000.0
2009-02-27 06:30:00,1.6643,1.6645,1.6639,1.6639,28200000.0
2009-02-27 06:31:00,1.6639,1.6641,1.66375,1.664,70000000.0
2009-02-27 06:32:00,1.664,1.664,1.6637,1.66385,42400000.0
2009-02-27 06:33:00,1.66385,1.66395,1.6637,1.6638,33400000.0
2009-02-27 06:34:00,1.6638,1.6644,1.6634,1.66405,93200000.0
2009-02-27 06:35:00,1.6641,1.6643,1.66375,1.66405,59400000.0
2009-02-27 06:36:00,1.66415,1.66475,1.66385,1.66475,57200000.0
2009-02-27 06:37:00,1.6648,1.6648,1.6639,1.66405,47000000.0
2009-02-27 06:38:00,1.6642,1.66485,1.6637,1.66475,55000000.0
2009-02-27 06:39:00,1.66475,1.6652,1.66475,1.665,32000000.0
2009-02-27 06:40:00,1.66505,1.66505,1.6649,1.66505,23200000.0
2009-02-27 06:41:00,1.66505,1.6651,1.6649,1.6649,30400000.0
2009-02-27 06:42:00,1.66475,1.66475,1.66435,1.66455,93800000.0
2009-02-27 06:43:00,1.6646,1.66465,1.66455,1.6646,21800000.0
2009-02-27 06:44:00,1.6645,1.66455,1.66415,1.66445,53000000.0
2009-02-27 06:45:00,1.66445,1.66465,1.6644,1.66465,30800000.0
2009-02-27 06:46:00,1.6647,1.66555,1.66465,1.6652,103200000.0
2009-02-27 06:47:00,1.6652,1.66525,1.6651,1.6651,35000000.0
2009-02-27 06:48:00,1.6651,1.6654,1.665,1.66535,25600000.0
2009-02-27 06:49:00,1.66535,1.66575,1.66515,1.66545,77000000.0
2009-02-27 06:50:00,1.6655,1.6656,1.66515,1.6652,43000000.0
2009-02-27 06:51:00,1.6652,1.6654,1.6649,1.6653,34800000.0
2009-02-27 06:52:00,1.66535,1.66545,1.66505,1.66525,27000000.0
2009-02-27 06:53:00,1.66525,1.6657,1.66415,1.66515,90800000.0
2009-02-27 06:54:00,1.66505,1.6653,1.66495,1.66495,16000000.0
2009-02-27 06:55:00,1.66495,1.66535,1.66485,1.66525,27400000.0
2009-02-27 06:56:00,1.66525,1.6654,1.66525,1.6653,18000000.0
2009-02-27 06:57:00,1.6654,1.66575,1.6654,1.66565,72200000.0
2009-02-27 06:58:00,1.6656,1.66565,1.6656,1.6656,9000000.0
2009-02-27 06:59:00,1.66545,1.66565,1.66545,1.66555,53800000.0
2009-02-27 07:00:00,1.6656,1.6657,1.66555,1.6657,30800000.0
2009-02-27 07:01:00,1.6657,1.6657,1.66545,1.66555,116200000.0
2009-02-27 07:02:00,1.66555,1.66555,1.665,1.66505,52800000.0
2009-02-27 07:03:00,1.66505,1.6653,1.66505,1.6651,37600000.0
2009-02-27 07:04:00,1.6651,1.6651,1.6644,1.6644,57200000.0
2009-02-27 07:05:00,1.66445,1.6648,1.66445,1.66475,58200000.0
2009-02-27 07:06:00,1.66485,1.66505,1.6645,1.66505,93800000.0
2009-02-27 07:07:00,1.665,1.66505,1.6649,1.66505,34200000.0
2009-02-27 07:08:00,1.66505,1.6655,1.665,1.6655,35800000.0
2009-02-27 07:09:00,1.6655,1.6658,1.66525,1.6653,239400000.0
2009-02-27 07:10:00,1.66525,1.6654,1.665,1.66525,157200000.0
2009-02-27 07:11:00,1.66545,1.66555,1.66515,1.6652,116200000.0
2009-02-27 07:12:00,1.66515,1.66555,1.66515,1.6654,60800000.0
2009-02-27 07:13:00,1.66535,1.66535,1.66485,1.6652,93000000.0
2009-02-27 07:14:00,1.6651,1.6651,1.66375,1.66465,88000000.0
2009-02-27 07:15:00,1.66465,1.66465,1.6637,1.6645,83400000.0
2009-02-27 07:16:00,1.6646,1.6652,1.66455,1.6648,31000000.0
2009-02-27 07:17:00,1.6649,1.6652,1.6649,1.6652,22000000.0
2009-02-27 07:18:00,1.6651,1.6651,1.66495,1.665,4000000.0
2009-02-27 07:19:00,1.665,1.665,1.66485,1.6649,10200000.0
2009-02-27 07:20:00,1.6649,1.66535,1.66475,1.6652,87600000.0
2009-02-27 07:21:00,1.6652,1.66535,1.6652,1.66535,8000000.0
2009-02-27 07:22:00,1.66545,1.66545,1.6652,1.6653,18000000.0
2009-02-27 07:23:00,1.6653,1.66535,1.6652,1.6653,10600000.0
2009-02-27 07:24:00,1.6653,1.66535,1.66525,1.6653,17000000.0
2009-02-27 07:25:00,1.6653,1.6658,1.66525,1.66575,33000000.0
2009-02-27 07:26:00,1.66565,1.6657,1.6651,1.66535,78600000.0
2009-02-27 07:27:00,1.66535,1.66545,1.6653,1.66535,8000000.0
2009-02-27 07:28:00,1.66535,1.66535,1.665,1.66505,41600000.0
2009-02-27 07:29:00,1.66525,1.6653,1.66475,1.665,30000000.0
2009-02-27 07:30:00,1.665,1.665,1.6646,1.665,22000000.0
2009-02-27 07:31:00,1.665,1.665,1.6648,1.6649,14000000.0
2009-02-27 07:32:00,1.66485,1.66495,1.66485,1.66495,3000000.0
2009-02-27 07:33:00,1.66495,1.6651,1.66495,1.66495,21200000.0
2009-02-27 07:34:00,1.66495,1.66495,1.66465,1.66465,30000000.0
2009-02-27 07:35:00,1.6647,1.6648,1.6641,1.66455,20200000.0
2009-02-27 07:36:00,1.6646,1.6651,1.6645,1.6645,52200000.0
2009-02-27 07:37:00,1.6645,1.66465,1.6645,1.6645,25800000.0
2009-02-27 07:38:00,1.6645,1.6645,1.66315,1.6635,176000000.0
2009-02-27 07:39:00,1.6635,1.66355,1.66335,1.6634,59200000.0
2009-02-27 07:40:00,1.6637,1.66375,1.6633,1.6634,27000000.0
2009-02-27 07:41:00,1.66345,1.6635,1.66295,1.66345,71600000.0
2009-02-27 07:42:00,1.6634,1.6637,1.66325,1.6637,31000000.0
2009-02-27 07:43:00,1.6637,1.6638,1.66325,1.6633,27000000.0
2009-02-27 07:44:00,1.6634,1.6638,1.6631,1.66375,37600000.0
2009-02-27 07:45:00,1.6637,1.664,1.6637,1.6639,11000000.0
2009-02-27 07:46:00,1.66395,1.6644,1.6635,1.6637,60000000.0
2009-02-27 07:47:00,1.6638,1.6638,1.6628,1.663,129800000.0
2009-02-27 07:48:00,1.66295,1.663,1.66205,1.66205,132400000.0
2009-02-27 07:49:00,1.662,1.66275,1.66175,1.662,71600000.0
2009-02-27 07:50:00,1.662,1.66365,1.662,1.66365,58400000.0
2009-02-27 07:51:00,1.66365,1.66365,1.6626,1.66295,70600000.0
2009-02-27 07:52:00,1.6629,1.6629,1.66265,1.66275,45000000.0
2009-02-27 07:53:00,1.6627,1.6627,1.66205,1.6624,73400000.0
2009-02-27 07:54:00,1.66265,1.6628,1.66205,1.6623,42000000.0
2009-02-27 07:55:00,1.66245,1.66265,1.6622,1.6624,23800000.0
2009-02-27 07:56:00,1.6624,1.6625,1.66215,1.66245,17800000.0
2009-02-27 07:57:00,1.6624,1.6626,1.6622,1.6623,81600000.0
2009-02-27 07:58:00,1.6623,1.6628,1.66225,1.66265,98000000.0
2009-02-27 07:59:00,1.6627,1.6629,1.6624,1.6628,56000000.0
2009-02-27 08:00:00,1.66265,1.66295,1.66255,1.66295,32400000.0
2009-02-27 08:01:00,1.6626,1.66285,1.6626,1.66285,29200000.0
2009-02-27 08:02:00,1.6628,1.66305,1.66235,1.6626,78800000.0
2009-02-27 08:03:00,1.6625,1.6629,1.66245,1.66275,72000000.0
2009-02-27 08:04:00,1.6627,1.6628,1.66255,1.66275,38000000.0
2009-02-27 08:05:00,1.66285,1.6632,1.66275,1.66315,115600000.0
2009-02-27 08:06:00,1.6633,1.6634,1.6632,1.6632,46600000.0
2009-02-27 08:07:00,1.6632,1.66395,1.6632,1.6633,102800000.0
2009-02-27 08:08:00,1.6633,1.6641,1.6632,1.6634,171400000.0
2009-02-27 08:09:00,1.6633,1.6636,1.6626,1.6635,78800000.0
2009-02-27 08:10:00,1.66355,1.66365,1.6632,1.6632,37800000.0
2009-02-27 08:11:00,1.6635,1.66435,1.6634,1.6643,28800000.0
2009-02-27 08:12:00,1.6643,1.6644,1.66375,1.66375,75400000.0
2009-02-27 08:13:00,1.6638,1.6642,1.66345,1.6639,26000000.0
2009-02-27 08:14:00,1.66385,1.664,1.6632,1.66375,33800000.0
2009-02-27 08:15:00,1.66395,1.66495,1.6639,1.66485,36400000.0
2009-02-27 08:16:00,1.66465,1.6653,1.66445,1.665,93400000.0
2009-02-27 08:17:00,1.66495,1.6656,1.6647,1.66495,81000000.0
2009-02-27 08:18:00,1.66495,1.66515,1.6649,1.66505,76600000.0
2009-02-27 08:19:00,1.66505,1.6651,1.66425,1.665,106200000.0
2009-02-27 08:20:00,1.6651,1.6651,1.66435,1.66505,80000000.0
2009-02-27 08:21:00,1.6651,1.6651,1.6647,1.6648,49400000.0
2009-02-27 08:22:00,1.66485,1.6649,1.6647,1.6647,81000000.0
2009-02-27 08:23:00,1.6648,1.66495,1.6648,1.6649,25800000.0
2009-02-27 08:24:00,1.66495,1.6651,1.66485,1.66485,69400000.0
2009-02-27 08:25:00,1.6649,1.666,1.6649,1.66585,117600000.0
2009-02-27 08:26:00,1.66575,1.66585,1.66545,1.66575,91200000.0
2009-02-27 08:27:00,1.66565,1.6661,1.6656,1.66585,58800000.0
2009-02-27 08:28:00,1.66585,1.6663,1.66545,1.6657,112000000.0
2009-02-27 08:29:00,1.6657,1.6657,1.66475,1.66485,146600000.0
2009-02-27 08:30:00,1.6648,1.66505,1.6644,1.665,83200000.0
2009-02-27 08:31:00,1.66505,1.6657,1.6646,1.6654,87800000.0
2009-02-27 08:32:00,1.6654,1.66575,1.66465,1.665,75000000.0
2009-02-27 08:33:00,1.66505,1.66595,1.66495,1.66495,169800000.0
2009-02-27 08:34:00,1.665,1.6657,1.6647,1.6647,182400000.0
2009-02-27 08:35:00,1.6647,1.6651,1.6646,1.6649,91400000.0
2009-02-27 08:36:00,1.66505,1.6652,1.6648,1.66505,53000000.0
2009-02-27 08:37:00,1.66505,1.66505,1.66485,1.66485,22200000.0
2009-02-27 08:38:00,1.66485,1.66485,1.6648,1.6648,11400000.0
2009-02-27 08:39:00,1.66475,1.66475,1.6647,1.66475,20200000.0
2009-02-27 08:40:00,1.66475,1.665,1.66475,1.665,78400000.0
2009-02-27 08:41:00,1.665,1.6651,1.665,1.66505,57200000.0
2009-02-27 08:42:00,1.6651,1.6651,1.66475,1.6651,48200000.0
2009-02-27 08:43:00,1.66515,1.66545,1.6649,1.66545,36800000.0
2009-02-27 08:44:00,1.6654,1.66545,1.66445,1.6645,70000000.0
2009-02-27 08:45:00,1.66455,1.66475,1.6645,1.6646,36400000.0
2009-02-27 08:46:00,1.6646,1.6646,1.6643,1.6643,6000000.0
2009-02-27 08:47:00,1.66425,1.6646,1.66425,1.6646,23000000.0
2009-02-27 08:48:00,1.6646,1.6646,1.6637,1.6637,29800000.0
2009-02-27 08:49:00,1.6638,1.66415,1.6635,1.66355,28600000.0
2009-02-27 08:50:00,1.66355,1.664,1.66345,1.664,28800000.0
2009-02-27 08:51:00,1.66405,1.66415,1.6636,1.6638,70200000.0
2009-02-27 08:52:00,1.6637,1.66375,1.6632,1.66325,100600000.0
2009-02-27 08:53:00,1.66325,1.66375,1.66325,1.66375,108400000.0
2009-02-27 08:54:00,1.6638,1.6642,1.6633,1.66415,184800000.0
2009-02-27 08:55:00,1.66415,1.66465,1.66415,1.6645,83400000.0
2009-02-27 08:56:00,1.6646,1.6658,1.6645,1.66495,174400000.0
2009-02-27 08:57:00,1.66495,1.6651,1.6644,1.66495,163400000.0
2009-02-27 08:58:00,1.66495,1.66565,1.6647,1.6653,168200000.0
2009-02-27 08:59:00,1.66535,1.6657,1.66485,1.66515,92200000.0
2009-02-27 09:00:00,1.66515,1.66535,1.664,1.66445,109600000.0
2009-02-27 09:01:00,1.6644,1.66525,1.6643,1.6651,68200000.0
2009-02-27 09:02:00,1.66505,1.6656,1.66505,1.66525,84800000.0
2009-02-27 09:03:00,1.6653,1.66535,1.6652,1.6653,39000000.0
2009-02-27 09:04:00,1.6652,1.66525,1.6638,1.66405,120400000.0
2009-02-27 09:05:00,1.664,1.6654,1.664,1.6645,175600000.0
2009-02-27 09:06:00,1.6646,1.666,1.6646,1.666,161900000.0
2009-02-27 09:07:00,1.66595,1.66605,1.6654,1.66545,130400000.0
2009-02-27 09:08:00,1.66565,1.666,1.6653,1.66585,167000000.0
2009-02-27 09:09:00,1.66575,1.66585,1.6643,1.66475,130600000.0
2009-02-27 09:10:00,1.66475,1.66485,1.6639,1.66405,131600000.0
2009-02-27 09:11:00,1.66405,1.66455,1.66405,1.6645,39400000.0
2009-02-27 09:12:00,1.6645,1.66465,1.66395,1.664,117400000.0
2009-02-27 09:13:00,1.6641,1.6646,1.6641,1.66415,140000000.0
2009-02-27 09:14:00,1.66405,1.66425,1.6636,1.6639,185600000.0
2009-02-27 09:15:00,1.66395,1.6652,1.66395,1.6649,155500000.0
2009-02-27 09:16:00,1.66495,1.6655,1.66435,1.66435,202400000.0
2009-02-27 09:17:00,1.6644,1.66445,1.662,1.66225,273000000.0
2009-02-27 09:18:00,1.66225,1.66275,1.662,1.66245,169600000.0
2009-02-27 09:19:00,1.66245,1.6626,1.66125,1.66165,141200000.0
2009-02-27 09:20:00,1.6617,1.6621,1.6614,1.66195,64000000.0
2009-02-27 09:21:00,1.66205,1.66245,1.66145,1.66145,208200000.0
2009-02-27 09:22:00,1.6615,1.6624,1.6615,1.66215,151000000.0
2009-02-27 09:23:00,1.6622,1.66325,1.66215,1.66295,143200000.0
2009-02-27 09:24:00,1.663,1.6632,1.66265,1.6629,204400000.0
2009-02-27 09:25:00,1.6631,1.664,1.6627,1.6638,183800000.0
2009-02-27 09:26:00,1.664,1.66525,1.6629,1.66525,199000000.0
2009-02-27 09:27:00,1.66525,1.66535,1.6638,1.66385,94000000.0
2009-02-27 09:28:00,1.66385,1.66455,1.66295,1.6634,204400000.0
2009-02-27 09:29:00,1.6634,1.6642,1.6628,1.66395,216100000.0
2009-02-27 09:30:00,1.66395,1.6646,1.66385,1.66385,180400000.0
2009-02-27 09:31:00,1.6639,1.6644,1.6621,1.6621,301400000.0
2009-02-27 09:32:00,1.6621,1.66265,1.6619,1.6624,281600000.0
2009-02-27 09:33:00,1.6624,1.66255,1.66145,1.6616,352200000.0
2009-02-27 09:34:00,1.6616,1.6623,1.66135,1.66175,156600000.0
2009-02-27 09:35:00,1.66175,1.6624,1.66175,1.6622,243400000.0
2009-02-27 09:36:00,1.6624,1.663,1.66225,1.6629,240800000.0
2009-02-27 09:37:00,1.66295,1.66315,1.66225,1.66235,298700000.0
2009-02-27 09:38:00,1.66235,1.6627,1.66225,1.6624,149000000.0
2009-02-27 09:39:00,1.6625,1.6628,1.66235,1.6628,66600000.0
2009-02-27 09:40:00,1.6629,1.6638,1.6629,1.6638,202600000.0
2009-02-27 09:41:00,1.6639,1.66425,1.66355,1.66395,163800000.0
2009-02-27 09:42:00,1.66395,1.66405,1.6634,1.6634,278800000.0
2009-02-27 09:43:00,1.6634,1.6638,1.6633,1.66365,130400000.0
2009-02-27 09:44:00,1.66355,1.6638,1.6635,1.6636,275600000.0
2009-02-27 09:45:00,1.6637,1.6638,1.66275,1.66335,283400000.0
2009-02-27 09:46:00,1.66335,1.6641,1.66335,1.66385,215200000.0
2009-02-27 09:47:00,1.6639,1.66435,1.66365,1.66375,192800000.0
2009-02-27 09:48:00,1.66375,1.66375,1.66225,1.6623,263200000.0
2009-02-27 09:49:00,1.6623,1.6632,1.6623,1.6632,182600000.0
2009-02-27 09:50:00,1.6632,1.66325,1.6624,1.66245,155000000.0
2009-02-27 09:51:00,1.66255,1.6627,1.6622,1.6627,233200000.0
2009-02-27 09:52:00,1.6627,1.6634,1.6625,1.66325,177400000.0
2009-02-27 09:53:00,1.66325,1.66335,1.66295,1.6631,131800000.0
2009-02-27 09:54:00,1.66305,1.6631,1.6627,1.66275,82000000.0
2009-02-27 09:55:00,1.6628,1.66305,1.6624,1.663,192600000.0
2009-02-27 09:56:00,1.6631,1.6635,1.6631,1.6634,161200000.0
2009-02-27 09:57:00,1.6636,1.66415,1.6631,1.66405,273600000.0
2009-02-27 09:58:00,1.6641,1.66545,1.66395,1.66505,353800000.0
2009-02-27 09:59:00,1.665,1.6653,1.6646,1.6651,298600000.0
2009-02-27 10:00:00,1.66515,1.6667,1.66495,1.6661,363000000.0
2009-02-27 10:01:00,1.6661,1.6663,1.6655,1.6661,271800000.0
2009-02-27 10:02:00,1.66635,1.66765,1.66605,1.66745,322600000.0
2009-02-27 10:03:00,1.6673,1.66755,1.66525,1.66545,373400000.0
2009-02-27 10:04:00,1.66545,1.66545,1.6644,1.6644,342100000.0
2009-02-27 10:05:00,1.6644,1.6662,1.6644,1.6662,287800000.0
2009-02-27 10:06:00,1.66605,1.66625,1.66535,1.6662,263600000.0
2009-02-27 10:07:00,1.66615,1.66625,1.6651,1.6659,160500000.0
2009-02-27 10:08:00,1.6659,1.66645,1.6641,1.6645,335300000.0
2009-02-27 10:09:00,1.6649,1.6653,1.66365,1.66385,285700000.0
2009-02-27 10:10:00,1.6638,1.66535,1.66345,1.6651,301000000.0
2009-02-27 10:11:00,1.6651,1.6651,1.6633,1.6633,274400000.0
2009-02-27 10:12:00,1.66335,1.6646,1.6633,1.6642,367200000.0
2009-02-27 10:13:00,1.66415,1.6646,1.663,1.6637,303200000.0
2009-02-27 10:14:00,1.66365,1.66575,1.66335,1.6651,322600000.0
2009-02-27 10:15:00,1.6651,1.66515,1.6643,1.6644,317400000.0
2009-02-27 10:16:00,1.66455,1.6647,1.66325,1.6647,407800000.0
2009-02-27 10:17:00,1.6647,1.66505,1.6645,1.66475,347600000.0
2009-02-27 10:18:00,1.6647,1.6669,1.6647,1.66665,326800000.0
2009-02-27 10:19:00,1.6666,1.6671,1.6657,1.6657,335800000.0
2009-02-27 10:20:00,1.66585,1.66655,1.66575,1.66645,260600000.0
2009-02-27 10:21:00,1.66645,1.6667,1.6661,1.66665,327200000.0
2009-02-27 10:22:00,1.66625,1.66655,1.66545,1.6658,419600000.0
2009-02-27 10:23:00,1.6658,1.6675,1.6657,1.6675,356000000.0
2009-02-27 10:24:00,1.66765,1.6683,1.66735,1.6678,320600000.0
2009-02-27 10:25:00,1.66775,1.6688,1.66775,1.66855,322000000.0
2009-02-27 10:26:00,1.6687,1.6689,1.66785,1.6686,203000000.0
2009-02-27 10:27:00,1.6685,1.6689,1.66815,1.6683,292800000.0
2009-02-27 10:28:00,1.6683,1.6691,1.6683,1.6686,446000000.0
2009-02-27 10:29:00,1.6686,1.6688,1.6672,1.66765,423000000.0
2009-02-27 10:30:00,1.6676,1.6681,1.66675,1.66755,431000000.0
2009-02-27 10:31:00,1.66755,1.6688,1.6675,1.66875,368600000.0
2009-02-27 10:32:00,1.66865,1.66865,1.6676,1.6682,278800000.0
2009-02-27 10:33:00,1.66815,1.6682,1.6677,1.66805,342700000.0
2009-02-27 10:34:00,1.66805,1.66825,1.66745,1.6678,363400000.0
2009-02-27 10:35:00,1.6678,1.66805,1.66725,1.6675,362600000.0
2009-02-27 10:36:00,1.6675,1.66775,1.6667,1.6668,324600000.0
2009-02-27 10:37:00,1.6668,1.66805,1.6661,1.66735,367300000.0
2009-02-27 10:38:00,1.66745,1.66775,1.66665,1.66695,369000000.0
2009-02-27 10:39:00,1.6669,1.66735,1.66675,1.6672,294400000.0
2009-02-27 10:40:00,1.6672,1.66765,1.66615,1.66615,287400000.0
2009-02-27 10:41:00,1.66625,1.66645,1.6661,1.66635,193600000.0
2009-02-27 10:42:00,1.66645,1.6671,1.66645,1.66705,274800000.0
2009-02-27 10:43:00,1.66705,1.6675,1.66675,1.66705,381600000.0
2009-02-27 10:44:00,1.6672,1.6676,1.6671,1.6673,319800000.0
2009-02-27 10:45:00,1.6673,1.66795,1.66685,1.66785,263800000.0
2009-02-27 10:46:00,1.668,1.66825,1.6674,1.6682,277400000.0
2009-02-27 10:47:00,1.66825,1.66825,1.66615,1.66625,345600000.0
2009-02-27 10:48:00,1.6662,1.6663,1.6651,1.66555,236200000.0
2009-02-27 10:49:00,1.66545,1.66585,1.66335,1.66415,317400000.0
2009-02-27 10:50:00,1.6641,1.6645,1.66405,1.66415,414000000.0
2009-02-27 10:51:00,1.66415,1.66465,1.66415,1.66445,124800000.0
2009-02-27 10:52:00,1.66445,1.6647,1.6638,1.66425,238600000.0
2009-02-27 10:53:00,1.66425,1.66525,1.66425,1.66495,241200000.0
2009-02-27 10:54:00,1.66495,1.66495,1.6641,1.6642,200400000.0
2009-02-27 10:55:00,1.6643,1.6651,1.6641,1.665,313400000.0
2009-02-27 10:56:00,1.665,1.66505,1.66465,1.66465,281200000.0
2009-02-27 10:57:00,1.66465,1.66485,1.66405,1.6648,222600000.0
2009-02-27 10:58:00,1.665,1.66525,1.6621,1.6629,360000000.0
2009-02-27 10:59:00,1.6629,1.66415,1.66265,1.663,284600000.0
2009-02-27 11:00:00,1.66285,1.6637,1.66205,1.6637,305800000.0
2009-02-27 11:01:00,1.66395,1.66435,1.66345,1.66355,247000000.0
2009-02-27 11:02:00,1.66355,1.6646,1.66355,1.6645,237000000.0
2009-02-27 11:03:00,1.6645,1.6645,1.66335,1.66335,295600000.0
2009-02-27 11:04:00,1.6635,1.66355,1.6628,1.6633,339200000.0
2009-02-27 11:05:00,1.66335,1.6635,1.6629,1.6634,294600000.0
2009-02-27 11:06:00,1.6634,1.66375,1.66255,1.66375,225800000.0
2009-02-27 11:07:00,1.6636,1.6636,1.66175,1.66195,319800000.0
2009-02-27 11:08:00,1.66245,1.6629,1.6615,1.6617,402200000.0
2009-02-27 11:09:00,1.66165,1.6621,1.66155,1.6617,398800000.0
2009-02-27 11:10:00,1.66165,1.66355,1.66165,1.66355,238200000.0
2009-02-27 11:11:00,1.6632,1.66395,1.6632,1.66385,312600000.0
2009-02-27 11:12:00,1.6638,1.6653,1.66365,1.6653,264800000.0
2009-02-27 11:13:00,1.6653,1.66575,1.6648,1.6656,357000000.0
2009-02-27 11:14:00,1.6656,1.6656,1.66485,1.66485,329400000.0
2009-02-27 11:15:00,1.66485,1.66515,1.664,1.6649,345800000.0
2009-02-27 11:16:00,1.6647,1.66485,1.6632,1.6632,322600000.0
2009-02-27 11:17:00,1.66325,1.66375,1.6628,1.6633,270400000.0
2009-02-27 11:18:00,1.66335,1.6644,1.66315,1.66435,194200000.0
2009-02-27 11:19:00,1.66445,1.66605,1.6644,1.66555,253600000.0
2009-02-27 11:20:00,1.66555,1.6657,1.665,1.6656,226200000.0
2009-02-27 11:21:00,1.66555,1.66605,1.66545,1.66555,237600000.0
2009-02-27 11:22:00,1.6656,1.6656,1.6647,1.6652,261000000.0
2009-02-27 11:23:00,1.6652,1.66565,1.6647,1.66485,255400000.0
2009-02-27 11:24:00,1.6649,1.6649,1.6642,1.6642,195400000.0
2009-02-27 11:25:00,1.6642,1.6643,1.66355,1.66415,291800000.0
2009-02-27 11:26:00,1.66415,1.6651,1.66375,1.66475,205800000.0
2009-02-27 11:27:00,1.6648,1.6653,1.6645,1.66515,191200000.0
2009-02-27 11:28:00,1.66515,1.6652,1.66445,1.66495,317600000.0
2009-02-27 11:29:00,1.66495,1.665,1.66425,1.66425,278800000.0
2009-02-27 11:30:00,1.66435,1.66495,1.66425,1.6646,232000000.0
2009-02-27 11:31:00,1.66465,1.66535,1.6643,1.6652,223200000.0
2009-02-27 11:32:00,1.66525,1.6655,1.66465,1.66475,207800000.0
2009-02-27 11:33:00,1.6649,1.66495,1.66435,1.66455,319800000.0
2009-02-27 11:34:00,1.6646,1.665,1.66435,1.6648,352600000.0
2009-02-27 11:35:00,1.6649,1.66515,1.66465,1.6648,180800000.0
2009-02-27 11:36:00,1.6648,1.6648,1.66405,1.6644,257400000.0
2009-02-27 11:37:00,1.6644,1.66475,1.6627,1.66355,373000000.0
2009-02-27 11:38:00,1.6638,1.6643,1.6635,1.664,329800000.0
2009-02-27 11:39:00,1.664,1.66445,1.66375,1.66395,175600000.0
2009-02-27 11:40:00,1.66355,1.66365,1.663,1.6635,239000000.0
2009-02-27 11:41:00,1.6635,1.66355,1.663,1.66305,259000000.0
2009-02-27 11:42:00,1.66305,1.6632,1.6629,1.6629,181200000.0
2009-02-27 11:43:00,1.6629,1.663,1.6625,1.66295,183800000.0
2009-02-27 11:44:00,1.663,1.663,1.66275,1.6629,198800000.0
2009-02-27 11:45:00,1.6629,1.663,1.6622,1.66265,213800000.0
2009-02-27 11:46:00,1.66255,1.66265,1.66165,1.66165,164200000.0
2009-02-27 11:47:00,1.66185,1.66185,1.6608,1.6611,275900000.0
2009-02-27 11:48:00,1.6612,1.6624,1.66105,1.66225,289000000.0
2009-02-27 11:49:00,1.66225,1.66275,1.66185,1.6625,321000000.0
2009-02-27 11:50:00,1.6625,1.6631,1.662,1.66295,286800000.0
2009-02-27 11:51:00,1.66295,1.6633,1.66255,1.6628,314600000.0
2009-02-27 11:52:00,1.6628,1.6635,1.6628,1.66325,208000000.0
2009-02-27 11:53:00,1.66325,1.66385,1.66325,1.66375,124800000.0
2009-02-27 11:54:00,1.66375,1.6647,1.66365,1.66455,233600000.0
2009-02-27 11:55:00,1.66455,1.6648,1.6643,1.66465,273200000.0
2009-02-27 11:56:00,1.6646,1.66495,1.664,1.664,258200000.0
2009-02-27 11:57:00,1.6642,1.66435,1.66295,1.66395,304000000.0
2009-02-27 11:58:00,1.66395,1.66395,1.66295,1.6634,346800000.0
2009-02-27 11:59:00,1.6634,1.66405,1.6632,1.66365,186000000.0
2009-02-27 12:00:00,1.66355,1.66385,1.6634,1.66365,168200000.0
2009-02-27 12:01:00,1.66365,1.6638,1.6635,1.66365,130200000.0
2009-02-27 12:02:00,1.6636,1.66365,1.66315,1.6636,135800000.0
2009-02-27 12:03:00,1.66365,1.66375,1.66315,1.66315,275000000.0
2009-02-27 12:04:00,1.66315,1.66315,1.6627,1.66285,283400000.0
2009-02-27 12:05:00,1.66285,1.66325,1.6627,1.6632,306800000.0
2009-02-27 12:06:00,1.6632,1.6635,1.663,1.66345,290200000.0
2009-02-27 12:07:00,1.66345,1.66405,1.6632,1.6638,130400000.0
2009-02-27 12:08:00,1.66365,1.6642,1.66335,1.66335,229600000.0
2009-02-27 12:09:00,1.66325,1.66435,1.6632,1.6643,246200000.0
2009-02-27 12:10:00,1.6643,1.665,1.664,1.6648,417000000.0
2009-02-27 12:11:00,1.6648,1.66515,1.6645,1.66485,372000000.0
2009-02-27 12:12:00,1.66475,1.6663,1.6647,1.66585,334200000.0
2009-02-27 12:13:00,1.66595,1.66705,1.66585,1.6662,357000000.0
2009-02-27 12:14:00,1.6662,1.66625,1.66575,1.66615,315600000.0
2009-02-27 12:15:00,1.66615,1.66615,1.6655,1.66575,269000000.0
2009-02-27 12:16:00,1.66575,1.6661,1.6651,1.6651,271200000.0
2009-02-27 12:17:00,1.6651,1.6651,1.6636,1.66365,267400000.0
2009-02-27 12:18:00,1.6636,1.66395,1.66135,1.66185,295400000.0
2009-02-27 12:19:00,1.6618,1.662,1.66095,1.66115,198200000.0
2009-02-27 12:20:00,1.6612,1.6618,1.66105,1.66155,170800000.0
2009-02-27 12:21:00,1.66155,1.6623,1.66145,1.66225,178000000.0
2009-02-27 12:22:00,1.6623,1.66295,1.66225,1.66255,193600000.0
2009-02-27 12:23:00,1.6625,1.6629,1.6622,1.6627,163600000.0
2009-02-27 12:24:00,1.66265,1.663,1.66235,1.66245,245800000.0
2009-02-27 12:25:00,1.66245,1.66255,1.6623,1.66255,246400000.0
2009-02-27 12:26:00,1.6626,1.66325,1.66255,1.6631,321600000.0
2009-02-27 12:27:00,1.66315,1.66315,1.6622,1.6623,285600000.0
2009-02-27 12:28:00,1.66225,1.66305,1.6622,1.66245,321600000.0
2009-02-27 12:29:00,1.66245,1.663,1.66215,1.663,291200000.0
2009-02-27 12:30:00,1.663,1.66305,1.66105,1.66255,238100000.0
2009-02-27 12:31:00,1.6625,1.6628,1.66175,1.66195,207400000.0
2009-02-27 12:32:00,1.662,1.6623,1.6617,1.66175,197600000.0
2009-02-27 12:33:00,1.66175,1.6623,1.6617,1.66215,222400000.0
2009-02-27 12:34:00,1.66205,1.6621,1.66175,1.66185,158000000.0
2009-02-27 12:35:00,1.66185,1.66305,1.66185,1.66305,219600000.0
2009-02-27 12:36:00,1.66295,1.6643,1.6628,1.6641,436800000.0
2009-02-27 12:37:00,1.6641,1.66455,1.66315,1.66365,436400000.0
2009-02-27 12:38:00,1.66375,1.66445,1.66325,1.66445,340600000.0
2009-02-27 12:39:00,1.66445,1.66495,1.664,1.66495,392600000.0
2009-02-27 12:40:00,1.6646,1.66485,1.66385,1.6642,381800000.0
2009-02-27 12:41:00,1.66425,1.66455,1.6636,1.6638,328600000.0
2009-02-27 12:42:00,1.66375,1.6641,1.66345,1.66355,369800000.0
2009-02-27 12:43:00,1.66345,1.66425,1.66345,1.6641,338600000.0
2009-02-27 12:44:00,1.664,1.6644,1.6637,1.6637,326200000.0
2009-02-27 12:45:00,1.66365,1.66405,1.66345,1.664,277400000.0
2009-02-27 12:46:00,1.66395,1.66465,1.6639,1.66455,279400000.0
2009-02-27 12:47:00,1.66455,1.6649,1.66385,1.664,218400000.0
2009-02-27 12:48:00,1.66405,1.66415,1.66345,1.66345,225200000.0
2009-02-27 12:49:00,1.6635,1.66355,1.66345,1.6635,185000000.0
2009-02-27 12:50:00,1.6635,1.6635,1.66305,1.6634,127800000.0
2009-02-27 12:51:00,1.6634,1.66365,1.6627,1.6627,280600000.0
2009-02-27 12:52:00,1.6626,1.66285,1.66205,1.66215,212800000.0
2009-02-27 12:53:00,1.6622,1.66355,1.66195,1.6635,197200000.0
2009-02-27 12:54:00,1.6636,1.6636,1.66305,1.6635,241600000.0
2009-02-27 12:55:00,1.6636,1.66445,1.6631,1.6631,350400000.0
2009-02-27 12:56:00,1.6631,1.664,1.66295,1.66395,306200000.0
2009-02-27 12:57:00,1.66405,1.66415,1.66305,1.66305,282600000.0
2009-02-27 12:58:00,1.663,1.66375,1.66285,1.66375,318200000.0
2009-02-27 12:59:00,1.66385,1.66435,1.66355,1.66375,219600000.0
2009-02-27 13:00:00,1.66375,1.6638,1.66275,1.6631,240600000.0
2009-02-27 13:01:00,1.6631,1.6634,1.6625,1.66255,199200000.0
2009-02-27 13:02:00,1.6626,1.66285,1.66135,1.66215,213200000.0
2009-02-27 13:03:00,1.6622,1.66285,1.66215,1.66285,230400000.0
2009-02-27 13:04:00,1.6628,1.66285,1.66205,1.66225,102000000.0
2009-02-27 13:05:00,1.66235,1.66265,1.66235,1.6626,76800000.0
2009-02-27 13:06:00,1.6626,1.66275,1.6621,1.66275,159200000.0
2009-02-27 13:07:00,1.66275,1.663,1.66205,1.66255,216800000.0
2009-02-27 13:08:00,1.66265,1.6644,1.66225,1.66435,218000000.0
2009-02-27 13:09:00,1.66435,1.66445,1.66385,1.664,178000000.0
2009-02-27 13:10:00,1.6639,1.66495,1.66355,1.66485,152200000.0
2009-02-27 13:11:00,1.6649,1.66545,1.6649,1.66525,177800000.0
2009-02-27 13:12:00,1.6653,1.6663,1.66515,1.666,134000000.0
2009-02-27 13:13:00,1.666,1.66605,1.66505,1.6653,177400000.0
2009-02-27 13:14:00,1.66525,1.6663,1.66505,1.6663,209400000.0
2009-02-27 13:15:00,1.6663,1.66645,1.6661,1.6661,147400000.0
2009-02-27 13:16:00,1.6661,1.6663,1.66555,1.66585,274000000.0
2009-02-27 13:17:00,1.6659,1.666,1.66545,1.666,168200000.0
2009-02-27 13:18:00,1.6662,1.66645,1.66585,1.6661,320200000.0
2009-02-27 13:19:00,1.6661,1.66615,1.66555,1.6657,207400000.0
2009-02-27 13:20:00,1.6657,1.66595,1.664,1.6643,174200000.0
2009-02-27 13:21:00,1.6642,1.6642,1.66375,1.66415,152200000.0
2009-02-27 13:22:00,1.6641,1.66475,1.66405,1.66465,218600000.0
2009-02-27 13:23:00,1.66465,1.66485,1.66465,1.66475,114000000.0
2009-02-27 13:24:00,1.66485,1.6651,1.66415,1.6647,236800000.0
2009-02-27 13:25:00,1.6649,1.66535,1.66465,1.6652,186200000.0
2009-02-27 13:26:00,1.66515,1.66535,1.6646,1.66525,186400000.0
2009-02-27 13:27:00,1.6652,1.66545,1.66505,1.66535,241600000.0
2009-02-27 13:28:00,1.6652,1.666,1.6652,1.6654,229600000.0
2009-02-27 13:29:00,1.6654,1.6661,1.66505,1.6657,398800000.0
2009-02-27 13:30:00,1.6658,1.6662,1.6648,1.6662,167000000.0
2009-02-27 13:31:00,1.66595,1.6666,1.66565,1.6666,276800000.0
2009-02-27 13:32:00,1.66655,1.6668,1.66605,1.66675,224200000.0
2009-02-27 13:33:00,1.66675,1.66705,1.6662,1.66675,242600000.0
2009-02-27 13:34:00,1.6669,1.66705,1.66615,1.66645,320800000.0
2009-02-27 13:35:00,1.66645,1.6666,1.66515,1.66555,190800000.0
2009-02-27 13:36:00,1.66535,1.66545,1.6645,1.6645,309000000.0
2009-02-27 13:37:00,1.6644,1.66505,1.66375,1.66385,284600000.0
2009-02-27 13:38:00,1.66375,1.6644,1.66375,1.66435,314400000.0
2009-02-27 13:39:00,1.6643,1.6655,1.6643,1.66545,504000000.0
2009-02-27 13:40:00,1.6654,1.66555,1.6647,1.6651,423000000.0
2009-02-27 13:41:00,1.6651,1.6657,1.66485,1.66555,431200000.0
2009-02-27 13:42:00,1.6657,1.66615,1.6649,1.66495,332200000.0
2009-02-27 13:43:00,1.6652,1.6659,1.66505,1.6657,256800000.0
2009-02-27 13:44:00,1.6656,1.66605,1.6656,1.6659,163600000.0
2009-02-27 13:45:00,1.666,1.666,1.6658,1.666,176800000.0
2009-02-27 13:46:00,1.666,1.6664,1.6652,1.66545,269400000.0
2009-02-27 13:47:00,1.66545,1.6655,1.66505,1.66525,184200000.0
2009-02-27 13:48:00,1.6653,1.66555,1.6651,1.6655,262400000.0
2009-02-27 13:49:00,1.6655,1.6657,1.665,1.6651,285800000.0
2009-02-27 13:50:00,1.665,1.6665,1.665,1.6665,368000000.0
2009-02-27 13:51:00,1.66665,1.66805,1.6664,1.66805,253600000.0
2009-02-27 13:52:00,1.66795,1.6698,1.66795,1.6698,409600000.0
2009-02-27 13:53:00,1.6699,1.6701,1.6687,1.6689,317800000.0
2009-02-27 13:54:00,1.6689,1.66935,1.66855,1.66885,264600000.0
2009-02-27 13:55:00,1.66885,1.6689,1.66825,1.6683,226200000.0
2009-02-27 13:56:00,1.66835,1.66875,1.6678,1.66805,249400000.0
2009-02-27 13:57:00,1.6681,1.66845,1.6678,1.6682,328600000.0
2009-02-27 13:58:00,1.6682,1.6685,1.66785,1.6685,264400000.0
2009-02-27 13:59:00,1.6684,1.6684,1.66755,1.66755,184600000.0
2009-02-27 14:00:00,1.66765,1.66835,1.6672,1.66835,357600000.0
2009-02-27 14:01:00,1.6682,1.66915,1.6681,1.6691,310000000.0
2009-02-27 14:02:00,1.6691,1.6695,1.66895,1.66935,247800000.0
2009-02-27 14:03:00,1.66935,1.6694,1.6684,1.66855,191400000.0
2009-02-27 14:04:00,1.66855,1.6688,1.6674,1.66755,255800000.0
2009-02-27 14:05:00,1.66755,1.6682,1.6675,1.6678,224800000.0
2009-02-27 14:06:00,1.66785,1.66795,1.66705,1.6677,260600000.0
2009-02-27 14:07:00,1.6676,1.6676,1.6669,1.66735,219200000.0
2009-02-27 14:08:00,1.6674,1.6677,1.66715,1.66755,180800000.0
2009-02-27 14:09:00,1.6676,1.6676,1.66735,1.6676,99200000.0
2009-02-27 14:10:00,1.66765,1.66765,1.6675,1.6675,43000000.0
2009-02-27 14:11:00,1.6675,1.6677,1.6667,1.6671,318800000.0
2009-02-27 14:12:00,1.66715,1.66725,1.66655,1.6667,235800000.0
2009-02-27 14:13:00,1.6668,1.6669,1.6663,1.6667,266600000.0
2009-02-27 14:14:00,1.6667,1.6675,1.66645,1.6672,104400000.0
2009-02-27 14:15:00,1.6671,1.6672,1.6668,1.66685,155200000.0
2009-02-27 14:16:00,1.66685,1.6672,1.6667,1.66695,207600000.0
2009-02-27 14:17:00,1.66695,1.66765,1.66695,1.6675,273400000.0
2009-02-27 14:18:00,1.6675,1.6678,1.6662,1.6666,292400000.0
2009-02-27 14:19:00,1.6666,1.66665,1.6659,1.6662,223000000.0
2009-02-27 14:20:00,1.6662,1.66655,1.66595,1.6664,265200000.0
2009-02-27 14:21:00,1.6664,1.66715,1.6663,1.6671,231200000.0
2009-02-27 14:22:00,1.66715,1.6675,1.66685,1.6669,147800000.0
2009-02-27 14:23:00,1.66685,1.66685,1.66595,1.6661,175800000.0
2009-02-27 14:24:00,1.6661,1.66615,1.66535,1.66545,172700000.0
2009-02-27 14:25:00,1.6655,1.66555,1.66475,1.66525,311600000.0
2009-02-27 14:26:00,1.66525,1.66575,1.66495,1.66555,198400000.0
2009-02-27 14:27:00,1.6659,1.66655,1.6659,1.6663,210600000.0
2009-02-27 14:28:00,1.66625,1.66645,1.66605,1.6661,192600000.0
2009-02-27 14:29:00,1.6661,1.6663,1.6653,1.6657,187600000.0
2009-02-27 14:30:00,1.66565,1.6659,1.66495,1.665,308600000.0
2009-02-27 14:31:00,1.66495,1.6653,1.6647,1.66515,297900000.0
2009-02-27 14:32:00,1.6652,1.6655,1.6649,1.66495,256000000.0
2009-02-27 14:33:00,1.66495,1.6651,1.6645,1.6645,207600000.0
2009-02-27 14:34:00,1.6645,1.66455,1.66365,1.66375,153600000.0
2009-02-27 14:35:00,1.6637,1.66395,1.6631,1.66325,176200000.0
2009-02-27 14:36:00,1.6634,1.6635,1.6633,1.6634,114800000.0
2009-02-27 14:37:00,1.6634,1.6642,1.6633,1.6635,165800000.0
2009-02-27 14:38:00,1.6635,1.6643,1.66345,1.66395,262400000.0
2009-02-27 14:39:00,1.66405,1.6646,1.6632,1.66325,250300000.0
2009-02-27 14:40:00,1.66325,1.6634,1.6627,1.6628,317600000.0
2009-02-27 14:41:00,1.66285,1.66285,1.66235,1.66255,231800000.0
2009-02-27 14:42:00,1.6624,1.6626,1.66225,1.6624,165800000.0
2009-02-27 14:43:00,1.66245,1.6637,1.66245,1.66345,183400000.0
2009-02-27 14:44:00,1.66335,1.66475,1.6632,1.66455,335000000.0
2009-02-27 14:45:00,1.6647,1.6647,1.66395,1.66415,198200000.0
2009-02-27 14:46:00,1.6643,1.66495,1.66425,1.6648,155200000.0
2009-02-27 14:47:00,1.6648,1.66505,1.66475,1.66475,135600000.0
2009-02-27 14:48:00,1.6648,1.6648,1.6645,1.6646,102800000.0
2009-02-27 14:49:00,1.6644,1.6644,1.663,1.66315,236600000.0
2009-02-27 14:50:00,1.66315,1.66395,1.6627,1.66395,296400000.0
2009-02-27 14:51:00,1.6638,1.66425,1.6635,1.6637,229800000.0
2009-02-27 14:52:00,1.6637,1.6639,1.6632,1.6635,302600000.0
2009-02-27 14:53:00,1.6635,1.664,1.66335,1.664,155400000.0
2009-02-27 14:54:00,1.664,1.66435,1.66385,1.66415,249400000.0
2009-02-27 14:55:00,1.66425,1.66425,1.6636,1.66415,187800000.0
2009-02-27 14:56:00,1.66415,1.66445,1.66365,1.6643,285600000.0
2009-02-27 14:57:00,1.66425,1.66425,1.6637,1.66385,248600000.0
2009-02-27 14:58:00,1.66385,1.664,1.66275,1.66295,214400000.0
2009-02-27 14:59:00,1.663,1.66325,1.663,1.66315,124800000.0
2009-02-27 15:00:00,1.6632,1.6632,1.66205,1.66225,249800000.0
2009-02-27 15:01:00,1.66225,1.66315,1.66225,1.6631,179000000.0
2009-02-27 15:02:00,1.66315,1.66385,1.66255,1.66385,301200000.0
2009-02-27 15:03:00,1.66365,1.6638,1.6634,1.6636,201600000.0
2009-02-27 15:04:00,1.6636,1.66385,1.6635,1.6638,209600000.0
2009-02-27 15:05:00,1.6639,1.66445,1.6636,1.66425,275800000.0
2009-02-27 15:06:00,1.66415,1.6645,1.66415,1.66435,226200000.0
2009-02-27 15:07:00,1.66435,1.6644,1.66395,1.66405,151600000.0
2009-02-27 15:08:00,1.66405,1.66405,1.6635,1.6637,228600000.0
2009-02-27 15:09:00,1.66365,1.6642,1.6636,1.66375,378600000.0
2009-02-27 15:10:00,1.66375,1.6638,1.66295,1.66315,258600000.0
2009-02-27 15:11:00,1.66335,1.66405,1.66305,1.66395,275400000.0
2009-02-27 15:12:00,1.66405,1.66405,1.66165,1.66165,268200000.0
2009-02-27 15:13:00,1.6617,1.6618,1.6607,1.66095,330800000.0
2009-02-27 15:14:00,1.66095,1.662,1.6606,1.6619,254400000.0
2009-02-27 15:15:00,1.6619,1.66215,1.6614,1.6618,322200000.0
2009-02-27 15:16:00,1.662,1.6623,1.66165,1.66205,238000000.0
2009-02-27 15:17:00,1.6617,1.6622,1.661,1.6611,283200000.0
2009-02-27 15:18:00,1.661,1.66175,1.6609,1.6611,346200000.0
2009-02-27 15:19:00,1.6611,1.66155,1.6602,1.6602,372200000.0
2009-02-27 15:20:00,1.6602,1.6604,1.65765,1.65775,452000000.0
2009-02-27 15:21:00,1.6578,1.659,1.6577,1.659,317600000.0
2009-02-27 15:22:00,1.65895,1.66005,1.65885,1.6596,310600000.0
2009-02-27 15:23:00,1.6597,1.66085,1.65955,1.66035,272600000.0
2009-02-27 15:24:00,1.66045,1.661,1.6601,1.66085,348000000.0
2009-02-27 15:25:00,1.6609,1.6612,1.6603,1.66105,318600000.0
2009-02-27 15:26:00,1.66105,1.6613,1.6597,1.6597,204000000.0
2009-02-27 15:27:00,1.6597,1.66,1.6596,1.65985,350200000.0
2009-02-27 15:28:00,1.6599,1.6607,1.6597,1.66055,247600000.0
2009-02-27 15:29:00,1.6608,1.66125,1.6599,1.65995,300600000.0
2009-02-27 15:30:00,1.66005,1.6609,1.65905,1.66,256800000.0
2009-02-27 15:31:00,1.66,1.66095,1.65985,1.66055,330200000.0
2009-02-27 15:32:00,1.66055,1.66105,1.66005,1.6603,349800000.0
2009-02-27 15:33:00,1.66025,1.66025,1.6581,1.65835,347600000.0
2009-02-27 15:34:00,1.6584,1.65845,1.65755,1.6583,316400000.0
2009-02-27 15:35:00,1.6582,1.65845,1.65775,1.65815,243600000.0
2009-02-27 15:36:00,1.6583,1.6591,1.6579,1.6582,287400000.0
2009-02-27 15:37:00,1.65825,1.65835,1.65675,1.65725,233200000.0
2009-02-27 15:38:00,1.6573,1.65855,1.65685,1.65815,247600000.0
2009-02-27 15:39:00,1.65825,1.6588,1.65755,1.65805,306400000.0
2009-02-27 15:40:00,1.658,1.65835,1.6573,1.65825,247800000.0
2009-02-27 15:41:00,1.65835,1.65955,1.65825,1.65955,300400000.0
2009-02-27 15:42:00,1.65965,1.65975,1.6592,1.65945,204000000.0
2009-02-27 15:43:00,1.6594,1.66005,1.6594,1.65965,288000000.0
2009-02-27 15:44:00,1.65975,1.6598,1.6589,1.65895,221800000.0
2009-02-27 15:45:00,1.65895,1.65905,1.6584,1.6584,342400000.0
2009-02-27 15:46:00,1.6583,1.65865,1.65815,1.6584,329600000.0
2009-02-27 15:47:00,1.65825,1.6586,1.6578,1.65805,360400000.0
2009-02-27 15:48:00,1.65815,1.65825,1.6578,1.6579,218200000.0
2009-02-27 15:49:00,1.6581,1.65865,1.658,1.65845,306600000.0
2009-02-27 15:50:00,1.65845,1.65855,1.658,1.65805,329000000.0
2009-02-27 15:51:00,1.65795,1.65915,1.6579,1.65915,236000000.0
2009-02-27 15:52:00,1.659,1.659,1.6583,1.6587,291600000.0
2009-02-27 15:53:00,1.6588,1.65915,1.65835,1.659,287600000.0
2009-02-27 15:54:00,1.659,1.65925,1.65875,1.65925,234800000.0
2009-02-27 15:55:00,1.6592,1.65955,1.65915,1.65955,335000000.0
2009-02-27 15:56:00,1.65955,1.65965,1.65875,1.65885,362200000.0
2009-02-27 15:57:00,1.65885,1.65935,1.65745,1.65745,333000000.0
2009-02-27 15:58:00,1.65745,1.65755,1.6566,1.65735,425200000.0
2009-02-27 15:59:00,1.6574,1.65825,1.65695,1.65705,386200000.0
2009-02-27 16:00:00,1.657,1.65725,1.65635,1.65715,340600000.0
2009-02-27 16:01:00,1.65725,1.65805,1.65725,1.65765,338200000.0
2009-02-27 16:02:00,1.65765,1.65795,1.65725,1.65745,337600000.0
2009-02-27 16:03:00,1.65745,1.65885,1.65745,1.6584,262400000.0
2009-02-27 16:04:00,1.6584,1.65875,1.6572,1.65725,329400000.0
2009-02-27 16:05:00,1.6573,1.65775,1.65685,1.657,333400000.0
2009-02-27 16:06:00,1.65705,1.65755,1.65705,1.65745,301000000.0
2009-02-27 16:07:00,1.65745,1.658,1.65695,1.6572,316000000.0
2009-02-27 16:08:00,1.6572,1.6574,1.657,1.65725,296300000.0
2009-02-27 16:09:00,1.65725,1.6573,1.6565,1.6568,313000000.0
2009-02-27 16:10:00,1.65675,1.65705,1.6564,1.65695,295400001.0
2009-02-27 16:11:00,1.65695,1.65735,1.6564,1.6565,409400000.0
2009-02-27 16:12:00,1.6564,1.65745,1.6564,1.657,317000000.0
2009-02-27 16:13:00,1.657,1.65705,1.6563,1.65665,224000000.0
2009-02-27 16:14:00,1.65665,1.65685,1.65595,1.65615,312800000.0
2009-02-27 16:15:00,1.65615,1.65655,1.6558,1.65645,259200000.0
2009-02-27 16:16:00,1.65645,1.65665,1.6562,1.65645,207000000.0
2009-02-27 16:17:00,1.65645,1.6573,1.65635,1.65725,186600000.0
2009-02-27 16:18:00,1.6572,1.6572,1.6566,1.65665,186200000.0
2009-02-27 16:19:00,1.65675,1.65725,1.65655,1.65725,301000000.0
2009-02-27 16:20:00,1.65715,1.65735,1.6569,1.6571,179800000.0
2009-02-27 16:21:00,1.65705,1.6576,1.65695,1.6576,226200000.0
2009-02-27 16:22:00,1.65755,1.65805,1.6571,1.6573,253400000.0
2009-02-27 16:23:00,1.6573,1.6577,1.65675,1.65745,266000000.0
2009-02-27 16:24:00,1.65745,1.65765,1.65535,1.65615,255800000.0
2009-02-27 16:25:00,1.65615,1.6563,1.65465,1.65485,296400000.0
2009-02-27 16:26:00,1.6549,1.65635,1.65475,1.65595,335800000.0
2009-02-27 16:27:00,1.656,1.6568,1.65525,1.6556,307600000.0
2009-02-27 16:28:00,1.6556,1.6564,1.6556,1.65635,291600000.0
2009-02-27 16:29:00,1.65635,1.6566,1.6563,1.6564,224400000.0
2009-02-27 16:30:00,1.6564,1.6574,1.65635,1.6572,312800000.0
2009-02-27 16:31:00,1.6571,1.65755,1.65685,1.65695,385200000.0
2009-02-27 16:32:00,1.6569,1.65755,1.6568,1.6574,370800000.0
2009-02-27 16:33:00,1.6574,1.65785,1.6567,1.65675,345200000.0
2009-02-27 16:34:00,1.65675,1.65715,1.65665,1.65685,298400000.0
2009-02-27 16:35:00,1.6568,1.65745,1.6567,1.65695,288000000.0
2009-02-27 16:36:00,1.657,1.6573,1.6567,1.65675,319400000.0
2009-02-27 16:37:00,1.65685,1.65695,1.65605,1.6562,217000000.0
2009-02-27 16:38:00,1.65625,1.65705,1.65575,1.6568,256800000.0
2009-02-27 16:39:00,1.6568,1.6577,1.6568,1.6571,295200000.0
2009-02-27 16:40:00,1.65705,1.65825,1.6565,1.65825,279200000.0
2009-02-27 16:41:00,1.65825,1.65915,1.65825,1.65875,300400000.0
2009-02-27 16:42:00,1.65875,1.6591,1.6583,1.65845,332400000.0
2009-02-27 16:43:00,1.65845,1.65865,1.65795,1.6583,306400000.0
2009-02-27 16:44:00,1.65835,1.6595,1.6583,1.65855,398200000.0
2009-02-27 16:45:00,1.65855,1.659,1.6581,1.659,325600000.0
2009-02-27 16:46:00,1.6592,1.66005,1.6591,1.66005,296800000.0
2009-02-27 16:47:00,1.66,1.66065,1.6599,1.66005,269000000.0
2009-02-27 16:48:00,1.6601,1.66105,1.6601,1.66105,233200000.0
2009-02-27 16:49:00,1.66115,1.66115,1.6606,1.6607,264800000.0
2009-02-27 16:50:00,1.6607,1.6609,1.65995,1.66,274200000.0
2009-02-27 16:51:00,1.66,1.66005,1.6594,1.6597,287600000.0
2009-02-27 16:52:00,1.65975,1.66025,1.65915,1.6596,292800000.0
2009-02-27 16:53:00,1.6596,1.65975,1.65875,1.659,326400000.0
2009-02-27 16:54:00,1.65895,1.65915,1.65825,1.65835,203800000.0
2009-02-27 16:55:00,1.65835,1.6594,1.65825,1.65905,275400000.0
2009-02-27 16:56:00,1.6591,1.6592,1.65855,1.6586,278400000.0
2009-02-27 16:57:00,1.6587,1.6588,1.65775,1.65805,315400000.0
2009-02-27 16:58:00,1.65795,1.65875,1.6576,1.65825,277400000.0
2009-02-27 16:59:00,1.65825,1.65875,1.6565,1.657,360400000.0
2009-02-27 17:00:00,1.65705,1.65705,1.65585,1.6567,294400000.0
2009-02-27 17:01:00,1.6567,1.65755,1.6567,1.6575,272200000.0
2009-02-27 17:02:00,1.65755,1.65845,1.65735,1.65825,275200000.0
2009-02-27 17:03:00,1.65825,1.6595,1.6579,1.6592,309800000.0
2009-02-27 17:04:00,1.6591,1.662,1.6588,1.662,309200000.0
2009-02-27 17:05:00,1.6622,1.6629,1.6618,1.6627,332200000.0
2009-02-27 17:06:00,1.6627,1.6627,1.66145,1.66175,290200000.0
2009-02-27 17:07:00,1.6618,1.6622,1.66125,1.66215,317400000.0
2009-02-27 17:08:00,1.662,1.6622,1.6614,1.6617,275200000.0
2009-02-27 17:09:00,1.6616,1.66175,1.66095,1.6612,327800000.0
2009-02-27 17:10:00,1.6612,1.6612,1.66065,1.6611,258400000.0
2009-02-27 17:11:00,1.6611,1.6613,1.66035,1.6609,304200000.0
2009-02-27 17:12:00,1.66045,1.6614,1.6602,1.66115,316400000.0
2009-02-27 17:13:00,1.66115,1.66165,1.66035,1.6615,303200000.0
2009-02-27 17:14:00,1.6615,1.662,1.66115,1.66155,307200000.0
2009-02-27 17:15:00,1.6617,1.66195,1.6614,1.6615,241000000.0
2009-02-27 17:16:00,1.66155,1.6617,1.66125,1.6614,226400000.0
2009-02-27 17:17:00,1.66145,1.66195,1.6612,1.66165,252200000.0
2009-02-27 17:18:00,1.6616,1.6623,1.6616,1.6621,284400000.0
2009-02-27 17:19:00,1.66205,1.66345,1.66205,1.66345,314000000.0
2009-02-27 17:20:00,1.66375,1.6657,1.66375,1.66565,312800000.0
2009-02-27 17:21:00,1.66565,1.66645,1.66565,1.66625,291000000.0
2009-02-27 17:22:00,1.66635,1.66795,1.6662,1.6674,371200000.0
2009-02-27 17:23:00,1.66755,1.668,1.66715,1.6674,354400000.0
2009-02-27 17:24:00,1.6674,1.66815,1.6673,1.66785,276800000.0
2009-02-27 17:25:00,1.6678,1.6684,1.6676,1.6681,329800000.0
2009-02-27 17:26:00,1.6681,1.66885,1.66795,1.66855,396000000.0
2009-02-27 17:27:00,1.66855,1.6686,1.66765,1.6686,337400000.0
2009-02-27 17:28:00,1.6689,1.6689,1.66805,1.6681,373800000.0
2009-02-27 17:29:00,1.6682,1.67145,1.6677,1.6711,372000000.0
2009-02-27 17:30:00,1.6711,1.67125,1.6674,1.66895,383600000.0
2009-02-27 17:31:00,1.66895,1.67055,1.6688,1.66955,328400000.0
2009-02-27 17:32:00,1.66955,1.67095,1.66935,1.67095,315400000.0
2009-02-27 17:33:00,1.6708,1.67105,1.6695,1.66975,297000000.0
2009-02-27 17:34:00,1.6697,1.6699,1.66785,1.66785,321400000.0
2009-02-27 17:35:00,1.66775,1.6683,1.66585,1.66675,323800000.0
2009-02-27 17:36:00,1.6666,1.6674,1.6666,1.6672,336200000.0
2009-02-27 17:37:00,1.6673,1.6673,1.6652,1.6652,306200000.0
2009-02-27 17:38:00,1.66525,1.6654,1.6646,1.6648,470200000.0
2009-02-27 17:39:00,1.66465,1.665,1.66325,1.66345,339600000.0
2009-02-27 17:40:00,1.66345,1.66345,1.66285,1.66335,315000000.0
2009-02-27 17:41:00,1.66345,1.66405,1.6632,1.6634,345800000.0
2009-02-27 17:42:00,1.6634,1.66375,1.6627,1.6627,349400000.0
2009-02-27 17:43:00,1.6627,1.66425,1.66195,1.66425,411400000.0
2009-02-27 17:44:00,1.6644,1.66615,1.6644,1.66585,344000000.0
2009-02-27 17:45:00,1.6657,1.6659,1.6642,1.6642,392200000.0
2009-02-27 17:46:00,1.66435,1.66435,1.6633,1.66395,335000000.0
2009-02-27 17:47:00,1.66425,1.6653,1.6642,1.6652,383200000.0
2009-02-27 17:48:00,1.66535,1.66645,1.6652,1.66575,352200000.0
2009-02-27 17:49:00,1.66575,1.66655,1.66545,1.6662,367400000.0
2009-02-27 17:50:00,1.66615,1.6672,1.6657,1.6662,368400000.0
2009-02-27 17:51:00,1.66625,1.6671,1.6661,1.6671,370200000.0
2009-02-27 17:52:00,1.6672,1.66835,1.667,1.66785,428200000.0
2009-02-27 17:53:00,1.66785,1.66855,1.6676,1.6676,313800000.0
2009-02-27 17:54:00,1.6676,1.66775,1.66655,1.66705,256000000.0
2009-02-27 17:55:00,1.667,1.667,1.66615,1.66625,377200000.0
2009-02-27 17:56:00,1.6663,1.66655,1.6647,1.66525,383200000.0
2009-02-27 17:57:00,1.6655,1.666,1.6642,1.6642,348200000.0
2009-02-27 17:58:00,1.6642,1.66425,1.66255,1.66275,305600000.0
2009-02-27 17:59:00,1.6628,1.66295,1.6593,1.6603,286000000.0
2009-02-27 18:00:00,1.66015,1.66155,1.6592,1.66085,201000000.0
2009-02-27 18:01:00,1.66095,1.66105,1.65895,1.65895,253800000.0
2009-02-27 18:02:00,1.65905,1.6591,1.65605,1.65625,366600000.0
2009-02-27 18:03:00,1.65635,1.65815,1.65635,1.65755,269800000.0
2009-02-27 18:04:00,1.65745,1.65895,1.65745,1.6589,273800000.0
2009-02-27 18:05:00,1.65885,1.6593,1.6585,1.65905,222000000.0
2009-02-27 18:06:00,1.65895,1.65925,1.65865,1.65905,230400000.0
2009-02-27 18:07:00,1.65905,1.6591,1.657,1.6577,233200000.0
2009-02-27 18:08:00,1.6577,1.6577,1.6565,1.65745,293000000.0
2009-02-27 18:09:00,1.6575,1.6577,1.65685,1.6571,284600000.0
2009-02-27 18:10:00,1.65715,1.6584,1.65695,1.6582,283800000.0
2009-02-27 18:11:00,1.6582,1.65875,1.65715,1.65715,276600000.0
2009-02-27 18:12:00,1.65725,1.6582,1.6571,1.6581,222600000.0
2009-02-27 18:13:00,1.6581,1.6589,1.65785,1.6586,329800000.0
2009-02-27 18:14:00,1.6586,1.65895,1.6577,1.65845,255000000.0
2009-02-27 18:15:00,1.6584,1.65935,1.65825,1.65935,291400000.0
2009-02-27 18:16:00,1.65935,1.65945,1.6588,1.65935,249200000.0
2009-02-27 18:17:00,1.65945,1.6613,1.6593,1.66105,334000000.0
2009-02-27 18:18:00,1.66095,1.66185,1.6607,1.66145,389400000.0
2009-02-27 18:19:00,1.6615,1.6616,1.65995,1.66055,307200000.0
2009-02-27 18:20:00,1.66055,1.66155,1.6601,1.6615,276800000.0
2009-02-27 18:21:00,1.66175,1.66295,1.66175,1.66235,266800000.0
2009-02-27 18:22:00,1.6622,1.66285,1.66185,1.66265,297600000.0
2009-02-27 18:23:00,1.66275,1.6646,1.66275,1.6642,237600000.0
2009-02-27 18:24:00,1.6642,1.66425,1.66345,1.66415,299600000.0
2009-02-27 18:25:00,1.66415,1.66455,1.66355,1.6638,310800000.0
2009-02-27 18:26:00,1.6639,1.6664,1.66345,1.66605,313800000.0
2009-02-27 18:27:00,1.66605,1.66625,1.66525,1.66625,405000000.0
2009-02-27 18:28:00,1.66625,1.66625,1.66455,1.66485,261300000.0
2009-02-27 18:29:00,1.66485,1.66565,1.6624,1.6625,332000000.0
2009-02-27 18:30:00,1.66255,1.66545,1.66255,1.66545,284200000.0
2009-02-27 18:31:00,1.66545,1.66575,1.6647,1.66515,329200000.0
2009-02-27 18:32:00,1.6652,1.6657,1.6643,1.6652,251200000.0
2009-02-27 18:33:00,1.6653,1.66595,1.66435,1.6657,281000000.0
2009-02-27 18:34:00,1.6657,1.6657,1.6639,1.66495,285600000.0
2009-02-27 18:35:00,1.665,1.6664,1.6645,1.6662,409400000.0
2009-02-27 18:36:00,1.6662,1.6669,1.6657,1.66585,338000000.0
2009-02-27 18:37:00,1.66585,1.66645,1.6658,1.6661,272000000.0
2009-02-27 18:38:00,1.66615,1.66665,1.6658,1.6664,254200000.0
2009-02-27 18:39:00,1.66635,1.66655,1.6656,1.6665,220800000.0
2009-02-27 18:40:00,1.66655,1.66695,1.6663,1.6664,237800000.0
2009-02-27 18:41:00,1.66655,1.66735,1.6661,1.6662,367800000.0
2009-02-27 18:42:00,1.6664,1.6664,1.6655,1.66595,342600000.0
2009-02-27 18:43:00,1.6662,1.66635,1.66525,1.6653,326800000.0
2009-02-27 18:44:00,1.6653,1.66605,1.66465,1.66605,380600000.0
2009-02-27 18:45:00,1.6662,1.66635,1.66545,1.6659,316400000.0
2009-02-27 18:46:00,1.6658,1.6662,1.6655,1.6658,303800000.0
2009-02-27 18:47:00,1.6658,1.666,1.6653,1.66545,308600000.0
2009-02-27 18:48:00,1.66545,1.6659,1.6651,1.6655,297600000.0
2009-02-27 18:49:00,1.6656,1.66735,1.6656,1.6672,276600000.0
2009-02-27 18:50:00,1.66715,1.6673,1.6654,1.6656,339400000.0
2009-02-27 18:51:00,1.6656,1.66605,1.6652,1.6654,374800000.0
2009-02-27 18:52:00,1.6652,1.66615,1.66475,1.666,328200000.0
2009-02-27 18:53:00,1.666,1.6669,1.6654,1.6666,313400000.0
2009-02-27 18:54:00,1.66675,1.6675,1.66655,1.6672,222400000.0
2009-02-27 18:55:00,1.6672,1.66725,1.6665,1.6672,365000000.0
2009-02-27 18:56:00,1.6674,1.66885,1.6672,1.66875,302600000.0
2009-02-27 18:57:00,1.66875,1.66945,1.6686,1.6686,296800000.0
2009-02-27 18:58:00,1.66865,1.66915,1.6682,1.6686,288600000.0
2009-02-27 18:59:00,1.6686,1.66865,1.6656,1.66635,194400000.0
2009-02-27 19:00:00,1.66645,1.6668,1.6657,1.66665,306600000.0
2009-02-27 19:01:00,1.6666,1.66755,1.6661,1.66755,208000000.0
2009-02-27 19:02:00,1.66755,1.6679,1.66635,1.66755,311800000.0
2009-02-27 19:03:00,1.6675,1.66825,1.6675,1.6677,252600000.0
2009-02-27 19:04:00,1.6677,1.66805,1.6671,1.6677,270600000.0
2009-02-27 19:05:00,1.66775,1.6683,1.6676,1.66775,329400000.0
2009-02-27 19:06:00,1.6678,1.6685,1.66745,1.66835,254200000.0
2009-02-27 19:07:00,1.6684,1.66995,1.6684,1.66895,288800000.0
2009-02-27 19:08:00,1.66905,1.6694,1.66865,1.6693,364600000.0
2009-02-27 19:09:00,1.66935,1.67075,1.6693,1.66965,314200000.0
2009-02-27 19:10:00,1.6697,1.6699,1.6687,1.66975,253600000.0
2009-02-27 19:11:00,1.6698,1.67165,1.6685,1.6707,324600000.0
2009-02-27 19:12:00,1.6706,1.67095,1.66995,1.67035,338400000.0
2009-02-27 19:13:00,1.67025,1.67045,1.6687,1.66935,300000000.0
2009-02-27 19:14:00,1.66935,1.6694,1.66845,1.66845,251600000.0
2009-02-27 19:15:00,1.66865,1.66905,1.6683,1.66835,284200000.0
2009-02-27 19:16:00,1.66855,1.669,1.66755,1.669,317200000.0
2009-02-27 19:17:00,1.6689,1.66935,1.668,1.6685,308200000.0
2009-02-27 19:18:00,1.66835,1.6685,1.6679,1.6684,261400000.0
2009-02-27 19:19:00,1.66835,1.6685,1.6668,1.66725,251400000.0
2009-02-27 19:20:00,1.66755,1.66755,1.6659,1.66625,231600000.0
2009-02-27 19:21:00,1.66605,1.66665,1.66595,1.66665,191600000.0
2009-02-27 19:22:00,1.66655,1.66655,1.66585,1.6665,179200000.0
2009-02-27 19:23:00,1.6665,1.66705,1.66635,1.66685,192400000.0
2009-02-27 19:24:00,1.66685,1.66685,1.6662,1.6664,178200000.0
2009-02-27 19:25:00,1.6664,1.66805,1.6664,1.66805,167400000.0
2009-02-27 19:26:00,1.66785,1.6696,1.66725,1.6696,280400000.0
2009-02-27 19:27:00,1.6694,1.66985,1.66895,1.66935,149400000.0
2009-02-27 19:28:00,1.6692,1.6694,1.6691,1.66935,144600000.0
2009-02-27 19:29:00,1.6693,1.66955,1.669,1.6693,125800000.0
2009-02-27 19:30:00,1.6693,1.66945,1.6692,1.66945,168600000.0
2009-02-27 19:31:00,1.66945,1.6701,1.6688,1.6688,187000000.0
2009-02-27 19:32:00,1.6688,1.66925,1.6687,1.6687,245400000.0
2009-02-27 19:33:00,1.6687,1.669,1.66855,1.66885,181000000.0
2009-02-27 19:34:00,1.66885,1.6693,1.66885,1.66915,142600000.0
2009-02-27 19:35:00,1.66895,1.66925,1.6689,1.6691,172800000.0
2009-02-27 19:36:00,1.6692,1.67005,1.6692,1.67,182000000.0
2009-02-27 19:37:00,1.6696,1.66985,1.6687,1.6687,139600000.0
2009-02-27 19:38:00,1.66875,1.6693,1.66815,1.6689,195800000.0
2009-02-27 19:39:00,1.66895,1.66905,1.6682,1.6686,175400000.0
2009-02-27 19:40:00,1.6686,1.669,1.6676,1.6676,174800000.0
2009-02-27 19:41:00,1.6676,1.66845,1.6676,1.6679,109200000.0
2009-02-27 19:42:00,1.6678,1.66795,1.66735,1.6678,129000000.0
2009-02-27 19:43:00,1.66785,1.6684,1.66775,1.6684,82600000.0
2009-02-27 19:44:00,1.6684,1.6684,1.6676,1.66785,152000000.0
2009-02-27 19:45:00,1.668,1.66875,1.66765,1.66865,195200000.0
2009-02-27 19:46:00,1.6685,1.66855,1.668,1.66835,104800000.0
2009-02-27 19:47:00,1.66835,1.66895,1.66835,1.66875,122600000.0
2009-02-27 19:48:00,1.6688,1.66945,1.66845,1.6691,163400000.0
2009-02-27 19:49:00,1.66915,1.6701,1.6689,1.6701,254000000.0
2009-02-27 19:50:00,1.6701,1.6715,1.6701,1.67135,269200000.0
2009-02-27 19:51:00,1.6715,1.6721,1.67075,1.6718,205400000.0
2009-02-27 19:52:00,1.6718,1.6723,1.6714,1.67185,214000000.0
2009-02-27 19:53:00,1.67185,1.6726,1.671,1.6712,279600000.0
2009-02-27 19:54:00,1.67115,1.67145,1.6709,1.67115,163600000.0
2009-02-27 19:55:00,1.67095,1.67105,1.67015,1.67095,247000000.0
2009-02-27 19:56:00,1.67075,1.67075,1.66895,1.6695,237200000.0
2009-02-27 19:57:00,1.6695,1.6701,1.6693,1.66935,205400000.0
2009-02-27 19:58:00,1.6695,1.671,1.66935,1.6708,203200000.0
2009-02-27 19:59:00,1.67065,1.6712,1.67025,1.6712,230400000.0
2009-02-27 20:00:00,1.67135,1.67225,1.6708,1.67195,278400000.0
2009-02-27 20:01:00,1.67195,1.6729,1.6716,1.67265,252600000.0
2009-02-27 20:02:00,1.6726,1.67295,1.67205,1.67205,158600000.0
2009-02-27 20:03:00,1.67195,1.6724,1.67165,1.6722,177800000.0
2009-02-27 20:04:00,1.6721,1.67325,1.672,1.67315,188600000.0
2009-02-27 20:05:00,1.67315,1.67355,1.6729,1.67315,187800000.0
2009-02-27 20:06:00,1.6731,1.6732,1.67185,1.67205,159600000.0
2009-02-27 20:07:00,1.672,1.6726,1.6718,1.6722,119600000.0
2009-02-27 20:08:00,1.6721,1.6725,1.6719,1.67225,210000000.0
2009-02-27 20:09:00,1.67225,1.67305,1.672,1.673,128400000.0
2009-02-27 20:10:00,1.67305,1.67305,1.67235,1.6725,105400000.0
2009-02-27 20:11:00,1.6725,1.6733,1.67235,1.67265,134600000.0
2009-02-27 20:12:00,1.6728,1.673,1.67255,1.6728,98000000.0
2009-02-27 20:13:00,1.6728,1.67325,1.6727,1.6729,135200000.0
2009-02-27 20:14:00,1.67295,1.67315,1.6722,1.67255,183800000.0
2009-02-27 20:15:00,1.67265,1.6727,1.67065,1.67085,216800000.0
2009-02-27 20:16:00,1.6709,1.6715,1.67085,1.6715,155600000.0
2009-02-27 20:17:00,1.6715,1.6715,1.6709,1.67105,225600000.0
2009-02-27 20:18:00,1.67105,1.67155,1.67095,1.67145,138400000.0
2009-02-27 20:19:00,1.6715,1.6719,1.67105,1.67185,113000000.0
2009-02-27 20:20:00,1.67185,1.67215,1.67165,1.672,88600000.0
2009-02-27 20:21:00,1.67215,1.67225,1.672,1.6721,29200000.0
2009-02-27 20:22:00,1.672,1.67295,1.67195,1.6728,137800000.0
2009-02-27 20:23:00,1.673,1.67345,1.6725,1.67305,198600000.0
2009-02-27 20:24:00,1.673,1.67335,1.6727,1.6731,116200000.0
2009-02-27 20:25:00,1.6729,1.6733,1.6728,1.6731,190200000.0
2009-02-27 20:26:00,1.6732,1.67405,1.6729,1.67395,256400000.0
2009-02-27 20:27:00,1.67405,1.6743,1.673,1.6742,259600000.0
2009-02-27 20:28:00,1.67405,1.67415,1.6734,1.67385,208600000.0
2009-02-27 20:29:00,1.6739,1.6739,1.67295,1.673,181400000.0
2009-02-27 20:30:00,1.67295,1.6737,1.67285,1.6737,137600000.0
2009-02-27 20:31:00,1.6737,1.67465,1.67345,1.67415,184600000.0
2009-02-27 20:32:00,1.67415,1.6745,1.6735,1.6736,312600000.0
2009-02-27 20:33:00,1.67375,1.67385,1.67315,1.67335,205000000.0
2009-02-27 20:34:00,1.6733,1.6734,1.67285,1.6729,136000000.0
2009-02-27 20:35:00,1.67305,1.6731,1.6725,1.6727,227000000.0
2009-02-27 20:36:00,1.6729,1.67335,1.67265,1.6727,139400000.0
2009-02-27 20:37:00,1.6727,1.6727,1.6713,1.6715,182400000.0
2009-02-27 20:38:00,1.6713,1.67275,1.67125,1.67265,227000000.0
2009-02-27 20:39:00,1.6726,1.67265,1.67145,1.6717,211200000.0
2009-02-27 20:40:00,1.67175,1.67185,1.6712,1.6715,201400000.0
2009-02-27 20:41:00,1.67165,1.67235,1.6714,1.67225,169600000.0
2009-02-27 20:42:00,1.67225,1.67245,1.672,1.672,93000000.0
2009-02-27 20:43:00,1.672,1.672,1.67075,1.6711,194800000.0
2009-02-27 20:44:00,1.6712,1.67135,1.6706,1.6711,227800000.0
2009-02-27 20:45:00,1.6712,1.6716,1.6707,1.67145,133200000.0
2009-02-27 20:46:00,1.67145,1.67145,1.67065,1.67125,151600000.0
2009-02-27 20:47:00,1.671,1.67265,1.67045,1.67165,284000000.0
2009-02-27 20:48:00,1.6715,1.67165,1.67125,1.6715,103200000.0
2009-02-27 20:49:00,1.67145,1.67305,1.67145,1.67305,211400000.0
2009-02-27 20:50:00,1.673,1.674,1.673,1.67375,264200000.0
2009-02-27 20:51:00,1.67365,1.67385,1.67255,1.6731,231400000.0
2009-02-27 20:52:00,1.67315,1.6734,1.67295,1.67325,144000000.0
2009-02-27 20:53:00,1.67325,1.67335,1.67215,1.67235,218000000.0
2009-02-27 20:54:00,1.67245,1.67255,1.67185,1.6722,130200000.0
2009-02-27 20:55:00,1.6722,1.6722,1.6722,1.6722,28800000.0
2009-02-27 20:56:00,1.67165,1.6727,1.67165,1.67255,84200000.0
2009-02-27 20:57:00,1.6726,1.6731,1.6726,1.67305,122400000.0
2009-02-27 20:58:00,1.673,1.67365,1.673,1.67305,148800000.0
2009-02-27 20:59:00,1.67305,1.67305,1.67215,1.67215,111000000.0
2009-02-27 21:00:00,1.6721,1.6721,1.67155,1.67205,188200000.0
2009-02-27 21:01:00,1.6721,1.67225,1.67185,1.67225,106400000.0
2009-02-27 21:02:00,1.67235,1.67275,1.6723,1.67255,76800000.0
2009-02-27 21:03:00,1.6726,1.67355,1.6726,1.67355,184600000.0
2009-02-27 21:04:00,1.6735,1.67395,1.6734,1.6736,152400000.0
2009-02-27 21:05:00,1.6736,1.6736,1.67335,1.67345,150000000.0
2009-02-27 21:06:00,1.6734,1.6734,1.67305,1.67305,72200000.0
2009-02-27 21:07:00,1.67305,1.67305,1.67255,1.67275,73400000.0
2009-02-27 21:08:00,1.67275,1.6729,1.67255,1.6728,124600000.0
2009-02-27 21:09:00,1.6728,1.6728,1.67225,1.6726,68600000.0
2009-02-27 21:10:00,1.67255,1.67255,1.67225,1.67235,71000000.0
2009-02-27 21:11:00,1.6724,1.6725,1.6722,1.6724,56000000.0
2009-02-27 21:12:00,1.6723,1.6724,1.67145,1.67175,64600000.0
2009-02-27 21:13:00,1.67155,1.67225,1.67155,1.67215,109000000.0
2009-02-27 21:14:00,1.67215,1.67355,1.67215,1.67335,151800000.0
2009-02-27 21:15:00,1.67325,1.6736,1.67305,1.6731,119200000.0
2009-02-27 21:16:00,1.67315,1.67325,1.673,1.673,49600000.0
2009-02-27 21:17:00,1.673,1.6733,1.6729,1.67315,62400000.0
2009-02-27 21:18:00,1.6732,1.6736,1.67315,1.6732,81600000.0
2009-02-27 21:19:00,1.67335,1.6736,1.6731,1.6736,125600000.0
2009-02-27 21:20:00,1.67345,1.67385,1.67335,1.67375,95400000.0
2009-02-27 21:21:00,1.6737,1.67385,1.67335,1.6735,86800000.0
2009-02-27 21:22:00,1.6736,1.67365,1.6733,1.67365,54200000.0
2009-02-27 21:23:00,1.6736,1.6736,1.6734,1.6735,57200000.0
2009-02-27 21:24:00,1.67365,1.67385,1.6735,1.6735,137600000.0
2009-02-27 21:25:00,1.67355,1.6737,1.6735,1.6736,44200000.0
2009-02-27 21:26:00,1.67355,1.67415,1.67285,1.6741,118000000.0
2009-02-27 21:27:00,1.6741,1.67425,1.6736,1.6737,185400000.0
2009-02-27 21:28:00,1.67365,1.674,1.67295,1.67345,176800000.0
2009-02-27 21:29:00,1.67345,1.67355,1.673,1.6733,119600000.0
2009-02-27 21:30:00,1.67325,1.6733,1.67275,1.673,136200000.0
2009-02-27 21:31:00,1.673,1.67325,1.67285,1.67315,137600000.0
2009-02-27 21:32:00,1.67305,1.6734,1.6728,1.673,164000000.0
2009-02-27 21:33:00,1.673,1.67405,1.673,1.6737,185000000.0
2009-02-27 21:34:00,1.67365,1.674,1.6735,1.6738,205400000.0
2009-02-27 21:35:00,1.6738,1.67395,1.67365,1.67375,147600000.0
2009-02-27 21:36:00,1.67385,1.67395,1.67345,1.67375,248800000.0
2009-02-27 21:37:00,1.67375,1.67395,1.6737,1.67375,116200000.0
2009-02-27 21:38:00,1.67385,1.67405,1.67375,1.67375,99000000.0
2009-02-27 21:39:00,1.6739,1.67415,1.6738,1.67395,102800000.0
2009-02-27 21:40:00,1.6739,1.6742,1.6736,1.6742,96000000.0
2009-02-27 21:41:00,1.6742,1.6742,1.67395,1.6742,72400000.0
2009-02-27 21:42:00,1.6742,1.6742,1.6742,1.6742,56000000.0
2009-02-27 21:43:00,1.6742,1.6744,1.6742,1.6743,63200000.0
2009-02-27 21:44:00,1.6744,1.6748,1.674,1.6741,148400000.0
2009-02-27 21:45:00,1.674,1.67415,1.67365,1.6738,250200000.0
2009-02-27 21:46:00,1.6738,1.67415,1.6737,1.67375,75600000.0
2009-02-27 21:47:00,1.67395,1.6741,1.6736,1.6736,125400000.0
2009-02-27 21:48:00,1.6737,1.67415,1.67325,1.67345,143200000.0
2009-02-27 21:49:00,1.67345,1.6742,1.67345,1.6742,167600000.0
2009-02-27 21:50:00,1.6742,1.6742,1.6738,1.67405,85200000.0
2009-02-27 21:51:00,1.67415,1.67415,1.6733,1.67385,121400000.0
2009-02-27 21:52:00,1.67385,1.67395,1.67385,1.67385,20400000.0
2009-02-27 21:53:00,1.67385,1.67395,1.67375,1.67395,28600000.0
2009-02-27 21:54:00,1.67395,1.674,1.6735,1.6735,31400000.0
2009-02-27 21:55:00,1.6736,1.67385,1.6735,1.67365,104400000.0
2009-02-27 21:56:00,1.6737,1.67395,1.67365,1.6737,156600000.0
2009-02-27 21:57:00,1.6737,1.6739,1.6736,1.6737,88200000.0
2009-02-27 21:58:00,1.6738,1.6739,1.67355,1.67355,92400000.0
2009-02-27 21:59:00,1.6735,1.67355,1.67315,1.67325,87600000.0
2009-02-27 22:00:00,1.67325,1.67335,1.6727,1.6731,202000000.0
2009-02-27 22:01:00,1.67315,1.67335,1.67305,1.6732,140600000.0
2009-02-27 22:02:00,1.6732,1.67355,1.67305,1.6734,135400000.0
2009-02-27 22:03:00,1.6733,1.67355,1.67325,1.67345,105600000.0
2009-02-27 22:04:00,1.67345,1.67365,1.6733,1.67365,70200000.0
2009-02-27 22:05:00,1.67365,1.674,1.6735,1.67365,140800000.0
2009-02-27 22:06:00,1.67365,1.67365,1.6732,1.6732,83000000.0
2009-02-27 22:07:00,1.67335,1.67335,1.6722,1.6727,125000000.0
2009-02-27 22:08:00,1.67265,1.6727,1.67235,1.67265,91800000.0
2009-02-27 22:09:00,1.6726,1.6726,1.67205,1.67245,206000000.0
2009-02-27 22:10:00,1.6724,1.6724,1.67205,1.67205,212600000.0
2009-02-27 22:11:00,1.67205,1.6721,1.6707,1.6715,269400000.0
2009-02-27 22:12:00,1.67135,1.67215,1.67125,1.6719,248800000.0
2009-02-27 22:13:00,1.6719,1.67245,1.6715,1.67215,204800000.0
2009-02-27 22:14:00,1.67205,1.67215,1.67105,1.67125,135600000.0
2009-02-27 22:15:00,1.67125,1.67175,1.671,1.6713,216200000.0
2009-02-27 22:16:00,1.6713,1.67145,1.6711,1.67135,173600000.0
2009-02-27 22:17:00,1.6714,1.67165,1.67065,1.6716,142800000.0
2009-02-27 22:18:00,1.6717,1.672,1.67105,1.672,155600000.0
2009-02-27 22:19:00,1.672,1.67215,1.671,1.6717,205400000.0
2009-02-27 22:20:00,1.6717,1.6718,1.671,1.671,126800000.0
2009-02-27 22:21:00,1.67115,1.67185,1.67115,1.67155,171800000.0
2009-02-27 22:22:00,1.67155,1.67205,1.67155,1.67205,171800000.0
2009-02-27 22:23:00,1.67205,1.67205,1.67165,1.67195,56200000.0
2009-02-27 22:24:00,1.67195,1.6726,1.67175,1.6726,148800000.0
2009-02-27 22:25:00,1.67255,1.6727,1.67235,1.67255,54200000.0
2009-02-27 22:26:00,1.67265,1.67265,1.67185,1.6721,33800000.0
2009-02-27 22:27:00,1.6721,1.67215,1.672,1.672,8200000.0
2009-02-27 22:28:00,1.6721,1.6721,1.67205,1.6721,16800000.0
2009-02-27 22:29:00,1.6721,1.6721,1.67095,1.67095,118800000.0
2009-02-27 22:30:00,1.6711,1.6722,1.6711,1.6714,166600000.0
2009-02-27 22:31:00,1.67125,1.67235,1.67125,1.67235,134800000.0
2009-02-27 22:32:00,1.67235,1.67235,1.6712,1.6713,185600000.0
2009-02-27 22:33:00,1.67125,1.67165,1.67115,1.67145,267400000.0
2009-02-27 22:34:00,1.6715,1.67195,1.67135,1.67165,141000000.0
2009-02-27 22:35:00,1.67165,1.67185,1.67165,1.67175,84200000.0
2009-02-27 22:36:00,1.67175,1.67195,1.67155,1.6718,119600000.0
2009-02-27 22:37:00,1.6718,1.6721,1.67175,1.6721,163200000.0
2009-02-27 22:38:00,1.6721,1.6726,1.6719,1.67225,128000000.0
2009-02-27 22:39:00,1.67225,1.67265,1.67195,1.67225,218600000.0
2009-02-27 22:40:00,1.67225,1.6726,1.67225,1.67255,218200000.0
2009-02-27 22:41:00,1.67255,1.6728,1.6725,1.67275,93000000.0
2009-02-27 22:42:00,1.67275,1.6736,1.67275,1.6736,22400000.0
2009-02-27 22:43:00,1.6736,1.6736,1.673,1.6731,172000000.0
2009-02-27 22:44:00,1.6731,1.6741,1.67305,1.6741,175200000.0
2009-02-27 22:45:00,1.6742,1.6742,1.6734,1.6738,209400000.0
2009-02-27 22:46:00,1.6738,1.6741,1.6738,1.6738,131000000.0
2009-02-27 22:47:00,1.67395,1.6746,1.67385,1.6746,150400000.0
2009-02-27 22:48:00,1.6746,1.67515,1.6744,1.675,198200000.0
2009-02-27 22:49:00,1.675,1.6751,1.6745,1.67505,148600000.0
2009-02-27 22:50:00,1.67505,1.6753,1.67505,1.6751,56200000.0
2009-02-27 22:51:00,1.6751,1.6751,1.675,1.675,131600000.0
2009-02-27 22:52:00,1.675,1.675,1.67435,1.67495,152600000.0
2009-02-27 22:53:00,1.67505,1.67545,1.6749,1.6754,110800000.0
2009-02-27 22:54:00,1.67545,1.6755,1.67525,1.67525,112600000.0
2009-02-27 22:55:00,1.6749,1.67545,1.67465,1.67485,116200000.0
2009-02-27 22:56:00,1.6745,1.67495,1.6745,1.6749,78600000.0
2009-02-27 22:57:00,1.67475,1.6748,1.67415,1.67455,141600000.0
2009-02-27 22:58:00,1.67445,1.67455,1.67415,1.67445,92200000.0
2009-02-27 22:59:00,1.6745,1.6747,1.674,1.67405,95200000.0
2009-02-27 23:00:00,1.6744,1.6747,1.67425,1.67445,196400000.0
2009-02-27 23:01:00,1.6746,1.6746,1.67425,1.67425,115200000.0
2009-02-27 23:02:00,1.67435,1.67455,1.67435,1.67455,51200000.0
2009-02-27 23:03:00,1.67455,1.67485,1.6737,1.6737,131400000.0
2009-02-27 23:04:00,1.67375,1.674,1.67345,1.67395,110000000.0
2009-02-27 23:05:00,1.6739,1.67395,1.6736,1.6738,60200000.0
2009-02-27 23:06:00,1.6738,1.6742,1.67375,1.67375,117400000.0
2009-02-27 23:07:00,1.6739,1.6741,1.6739,1.67395,33800000.0
2009-02-27 23:08:00,1.67395,1.67445,1.67395,1.67445,91200000.0
2009-02-27 23:09:00,1.67445,1.67445,1.67405,1.67415,140600000.0
2009-02-27 23:10:00,1.6743,1.6745,1.67405,1.6745,82400000.0
2009-02-27 23:11:00,1.67425,1.67455,1.6742,1.6744,99000000.0
2009-02-27 23:12:00,1.6744,1.67445,1.67415,1.6744,88800000.0
2009-02-27 23:13:00,1.6744,1.67445,1.6742,1.6742,93200000.0
2009-02-27 23:14:00,1.6742,1.6743,1.6742,1.6742,112400000.0
2009-02-27 23:15:00,1.6742,1.67465,1.67405,1.6742,95200000.0
2009-02-27 23:16:00,1.67425,1.67465,1.67415,1.67415,77200000.0
2009-02-27 23:17:00,1.67415,1.67485,1.67415,1.67485,97000000.0
2009-02-27 23:18:00,1.6749,1.67525,1.6747,1.67495,79200000.0
2009-02-27 23:19:00,1.67495,1.67535,1.6747,1.6751,165000000.0
2009-02-27 23:20:00,1.67515,1.67515,1.6747,1.67505,120200000.0
2009-02-27 23:21:00,1.67515,1.6753,1.67505,1.67525,60400000.0
2009-02-27 23:22:00,1.67525,1.67555,1.67525,1.6753,104400000.0
2009-02-27 23:23:00,1.6752,1.67525,1.67515,1.67525,27200000.0
2009-02-27 23:24:00,1.67525,1.67525,1.67485,1.67495,63600000.0
2009-02-27 23:25:00,1.6746,1.67475,1.6741,1.6744,69800000.0
2009-02-27 23:26:00,1.6744,1.67475,1.67375,1.6738,99400000.0
2009-02-27 23:27:00,1.6739,1.67415,1.67375,1.67415,79200000.0
2009-02-27 23:28:00,1.67415,1.67415,1.6735,1.6736,84200000.0
2009-02-27 23:29:00,1.6736,1.67445,1.6736,1.67425,106800000.0
2009-02-27 23:30:00,1.67425,1.6744,1.6738,1.67385,94600000.0
2009-02-27 23:31:00,1.67385,1.67445,1.67385,1.67425,113800000.0
2009-02-27 23:32:00,1.6742,1.67425,1.6741,1.6741,30600000.0
2009-02-27 23:33:00,1.67415,1.6742,1.67365,1.6742,87600000.0
2009-02-27 23:34:00,1.6743,1.67445,1.67385,1.6744,100000000.0
2009-02-27 23:35:00,1.6744,1.67455,1.6742,1.67445,54200000.0
2009-02-27 23:36:00,1.67435,1.675,1.6743,1.6749,55400000.0
2009-02-27 23:37:00,1.67505,1.6755,1.6749,1.67515,52400000.0
2009-02-27 23:38:00,1.67525,1.6753,1.67505,1.67505,63200000.0
2009-02-27 23:39:00,1.67505,1.67525,1.67455,1.6748,12000000.0
2009-02-27 23:40:00,1.67475,1.6753,1.6746,1.6753,29600000.0
2009-02-27 23:41:00,1.6753,1.6753,1.67455,1.67455,13200000.0
2009-02-27 23:42:00,1.6747,1.6754,1.67455,1.67505,23000000.0
2009-02-27 23:43:00,1.67505,1.67525,1.67505,1.6752,10000000.0
2009-02-27 23:44:00,1.67515,1.67515,1.67475,1.67475,4000000.0
2009-02-27 23:45:00,1.6748,1.67495,1.6744,1.6746,68800000.0
2009-02-27 23:46:00,1.67455,1.6746,1.67455,1.6746,15400000.0
2009-02-27 23:47:00,1.67455,1.67455,1.6744,1.6744,16800000.0
2009-02-27 23:48:00,1.6744,1.67485,1.67425,1.6744,66000000.0
2009-02-27 23:49:00,1.6744,1.6744,1.6744,1.6744,20000000.0
2009-02-27 23:50:00,1.6744,1.6744,1.67415,1.6742,25200000.0
2009-02-27 23:51:00,1.6742,1.67465,1.6742,1.67465,6000000.0
2009-02-27 23:52:00,1.675,1.6755,1.67465,1.6749,25200000.0
2009-02-27 23:53:00,1.67505,1.6757,1.67505,1.67515,47000000.0
2009-02-27 23:54:00,1.67525,1.67535,1.67495,1.6753,37600000.0
2009-02-27 23:55:00,1.6753,1.6753,1.67435,1.6749,22000000.0
2009-02-27 23:56:00,1.6748,1.67495,1.67395,1.6744,55600000.0
2009-02-27 23:57:00,1.6744,1.67455,1.67435,1.67455,23000000.0
2009-02-27 23:58:00,1.6746,1.6749,1.6739,1.674,36200000.0
2009-02-27 23:59:00,1.674,1.6742,1.6739,1.674,10800000.0
2009-03-02 00:00:00,1.67325,1.67325,1.6732,1.6732,2000000.0
2009-03-02 00:01:00,1.67315,1.6736,1.6729,1.6735,21200000.0
2009-03-02 00:02:00,1.6734,1.67385,1.6734,1.6738,22800000.0
2009-03-02 00:03:00,1.67385,1.67405,1.67355,1.67385,64800000.0
2009-03-02 00:04:00,1.67375,1.67375,1.67265,1.67275,41600000.0
2009-03-02 00:05:00,1.67265,1.6728,1.67265,1.6728,22400000.0
2009-03-02 00:06:00,1.67285,1.67285,1.67205,1.6723,14000000.0
2009-03-02 00:07:00,1.67235,1.6728,1.67235,1.6728,23200000.0
2009-03-02 00:08:00,1.67275,1.67275,1.6727,1.6727,2000000.0
2009-03-02 00:09:00,1.6727,1.6727,1.6725,1.6725,4200000.0
2009-03-02 00:10:00,1.6725,1.6725,1.67235,1.67235,12800000.0
2009-03-02 00:11:00,1.67245,1.6726,1.6723,1.6725,28800000.0
2009-03-02 00:12:00,1.6725,1.6726,1.6724,1.6724,66400000.0
2009-03-02 00:13:00,1.67235,1.67245,1.6723,1.6723,26400000.0
2009-03-02 00:14:00,1.6724,1.67245,1.67235,1.67235,19200000.0
2009-03-02 00:15:00,1.6724,1.6736,1.67185,1.673,83600000.0
2009-03-02 00:16:00,1.67325,1.67355,1.6732,1.6735,8000000.0
2009-03-02 00:17:00,1.67365,1.67395,1.67365,1.67395,4000000.0
2009-03-02 00:18:00,1.6729,1.67385,1.6729,1.6738,6200000.0
2009-03-02 00:19:00,1.67295,1.67295,1.6727,1.6727,2000000.0
2009-03-02 00:20:00,1.67295,1.67345,1.67295,1.67315,24000000.0
2009-03-02 00:21:00,1.6733,1.67365,1.6733,1.67345,26000000.0
2009-03-02 00:22:00,1.67325,1.67325,1.67325,1.67325,3200000.0
2009-03-02 00:23:00,1.6731,1.67337,1.67278,1.67313,176000000.0
2009-03-02 00:24:00,1.67325,1.6734,1.6728,1.673,11200000.0
2009-03-02 00:25:00,1.673,1.673,1.6726,1.6726,12000000.0
2009-03-02 00:26:00,1.6721,1.67235,1.6721,1.67235,6400000.0
2009-03-02 00:27:00,1.67209,1.67232,1.67208,1.67219,250600000.0
2009-03-02 00:28:00,1.6726,1.6726,1.6726,1.6726,1000000.0
2009-03-02 00:29:00,1.67225,1.67225,1.67225,1.67225,3200000.0
2009-03-02 00:30:00,1.67235,1.6727,1.67115,1.67155,102400000.0
2009-03-02 00:31:00,1.6714,1.67165,1.6705,1.6706,79600000.0
2009-03-02 00:32:00,1.6706,1.6717,1.6706,1.67155,31200000.0
2009-03-02 00:33:00,1.67175,1.6719,1.6716,1.6719,6200000.0
2009-03-02 00:34:00,1.6719,1.6719,1.6718,1.6718,4000000.0
2009-03-02 00:35:00,1.6714,1.6714,1.671,1.671,3000000.0
2009-03-02 00:36:00,1.6711,1.67115,1.67065,1.67105,28200000.0
2009-03-02 00:37:00,1.6712,1.6712,1.6707,1.67085,14000000.0
2009-03-02 00:38:00,1.6709,1.6709,1.6703,1.67075,7000000.0
2009-03-02 00:39:00,1.67085,1.6709,1.67085,1.67085,3000000.0
2009-03-02 00:40:00,1.67085,1.6709,1.6707,1.67085,6000000.0
2009-03-02 00:41:00,1.6709,1.6714,1.67085,1.67135,14000000.0
2009-03-02 00:42:00,1.67135,1.67135,1.67125,1.67125,4000000.0
2009-03-02 00:43:00,1.6685,1.67115,1.6685,1.6711,5000000.0
2009-03-02 00:44:00,1.67115,1.67115,1.67055,1.6708,27000000.0
2009-03-02 00:45:00,1.6708,1.67105,1.67005,1.67085,18000000.0
2009-03-02 00:46:00,1.67105,1.6711,1.6701,1.67045,33400000.0
2009-03-02 00:47:00,1.67045,1.67095,1.67035,1.67075,34000000.0
2009-03-02 00:48:00,1.67035,1.6706,1.66915,1.6699,57600000.0
2009-03-02 00:49:00,1.66975,1.6706,1.66965,1.6705,16000000.0
2009-03-02 00:50:00,1.67055,1.671,1.67055,1.671,12000000.0
2009-03-02 00:51:00,1.67085,1.6709,1.67075,1.67085,14000000.0
2009-03-02 00:52:00,1.67085,1.6709,1.67055,1.67085,18000000.0
2009-03-02 00:53:00,1.6708,1.671,1.67075,1.67095,13000000.0
2009-03-02 00:54:00,1.671,1.6712,1.6709,1.67105,14000000.0
2009-03-02 00:55:00,1.671,1.6718,1.6709,1.67165,46200000.0
2009-03-02 00:56:00,1.6717,1.67195,1.6717,1.67195,48400000.0
2009-03-02 00:57:00,1.6719,1.6719,1.6719,1.6719,16800000.0
2009-03-02 00:58:00,1.67185,1.67185,1.6717,1.67175,9000000.0
2009-03-02 00:59:00,1.67175,1.67175,1.67175,1.67175,2000000.0
2009-03-02 01:00:00,1.67175,1.67195,1.67155,1.67175,23800000.0
2009-03-02 01:01:00,1.6718,1.6719,1.6718,1.67185,5000000.0
2009-03-02 01:02:00,1.67185,1.672,1.67145,1.6717,19000000.0
2009-03-02 01:03:00,1.67175,1.672,1.67025,1.6707,43800000.0
2009-03-02 01:04:00,1.67075,1.671,1.6706,1.6709,17000000.0
2009-03-02 01:05:00,1.6709,1.6709,1.67065,1.67075,18000000.0
2009-03-02 01:06:00,1.6707,1.67095,1.6707,1.6709,19000000.0
2009-03-02 01:07:00,1.67095,1.6713,1.67075,1.6711,19400000.0
2009-03-02 01:08:00,1.6711,1.67115,1.6711,1.67115,6200000.0
2009-03-02 01:09:00,1.6706,1.6709,1.6706,1.6708,50200000.0
2009-03-02 01:10:00,1.6708,1.6708,1.67005,1.67065,99400000.0
2009-03-02 01:11:00,1.67065,1.67075,1.67015,1.67015,54800000.0
2009-03-02 01:12:00,1.67,1.67,1.66945,1.66975,35600000.0
2009-03-02 01:13:00,1.66985,1.66995,1.66975,1.66995,12200000.0
2009-03-02 01:14:00,1.66985,1.6699,1.66975,1.6699,12200000.0
2009-03-02 01:15:00,1.66985,1.67,1.66985,1.66995,11200000.0
2009-03-02 01:16:00,1.67,1.67,1.66955,1.66975,42800000.0
2009-03-02 01:17:00,1.6697,1.6697,1.6695,1.6695,9400000.0
2009-03-02 01:18:00,1.6696,1.66975,1.6696,1.66975,30800000.0
2009-03-02 01:19:00,1.6698,1.67005,1.6698,1.66995,14200000.0
2009-03-02 01:20:00,1.66995,1.6701,1.6699,1.6699,24800000.0
2009-03-02 01:21:00,1.66995,1.67015,1.66985,1.67015,26200000.0
2009-03-02 01:22:00,1.6701,1.6701,1.6692,1.66925,88800000.0
2009-03-02 01:23:00,1.6692,1.6695,1.6692,1.66935,94600000.0
2009-03-02 01:24:00,1.6693,1.6694,1.66925,1.66935,95400000.0
2009-03-02 01:25:00,1.66935,1.6694,1.6675,1.66835,178400000.0
2009-03-02 01:26:00,1.66855,1.66865,1.66685,1.66695,236800000.0
2009-03-02 01:27:00,1.667,1.6675,1.667,1.6675,27800000.0
2009-03-02 01:28:00,1.66735,1.6677,1.66725,1.6676,23600000.0
2009-03-02 01:29:00,1.66765,1.6689,1.66745,1.66785,70000000.0
2009-03-02 01:30:00,1.6678,1.6685,1.66695,1.6678,120800000.0
2009-03-02 01:31:00,1.668,1.6694,1.668,1.6688,248400000.0
2009-03-02 01:32:00,1.6688,1.6688,1.66785,1.66845,88000000.0
2009-03-02 01:33:00,1.66825,1.6687,1.66815,1.6687,32600000.0
2009-03-02 01:34:00,1.66875,1.6691,1.6683,1.6689,85200000.0
2009-03-02 01:35:00,1.6689,1.669,1.66845,1.66865,43800000.0
2009-03-02 01:36:00,1.66865,1.66875,1.6684,1.66865,55000000.0
2009-03-02 01:37:00,1.6686,1.6686,1.6683,1.6684,73800000.0
2009-03-02 01:38:00,1.6684,1.6685,1.6683,1.6683,112000000.0
2009-03-02 01:39:00,1.6685,1.6686,1.66795,1.66805,150400000.0
2009-03-02 01:40:00,1.66805,1.66825,1.66775,1.6682,73000000.0
2009-03-02 01:41:00,1.66815,1.6682,1.6669,1.667,168800000.0
2009-03-02 01:42:00,1.667,1.66785,1.66665,1.66665,132200000.0
2009-03-02 01:43:00,1.6667,1.66815,1.6667,1.66795,76600000.0
2009-03-02 01:44:00,1.6679,1.6681,1.6679,1.66795,26200000.0
2009-03-02 01:45:00,1.66795,1.6693,1.6674,1.6686,124600000.0
2009-03-02 01:46:00,1.6686,1.6688,1.668,1.6686,96600000.0
2009-03-02 01:47:00,1.6685,1.66925,1.66845,1.6686,39000000.0
2009-03-02 01:48:00,1.66845,1.6686,1.6684,1.66855,45800000.0
2009-03-02 01:49:00,1.6686,1.66885,1.66765,1.6683,65800000.0
2009-03-02 01:50:00,1.66845,1.66845,1.668,1.66815,18000000.0
2009-03-02 01:51:00,1.66805,1.6685,1.6679,1.668,42200000.0
2009-03-02 01:52:00,1.668,1.6683,1.6676,1.6679,44400000.0
2009-03-02 01:53:00,1.6678,1.6681,1.6675,1.6681,39400000.0
2009-03-02 01:54:00,1.66805,1.66805,1.6673,1.6673,35200000.0
2009-03-02 01:55:00,1.6673,1.66765,1.66715,1.66765,175400000.0
2009-03-02 01:56:00,1.66765,1.66765,1.66745,1.66745,32000000.0
2009-03-02 01:57:00,1.66745,1.6678,1.6668,1.6677,82600000.0
2009-03-02 01:58:00,1.6677,1.66865,1.66715,1.66715,97200000.0
2009-03-02 01:59:00,1.66715,1.6683,1.6669,1.6682,78200000.0
2009-03-02 02:00:00,1.6682,1.6682,1.667,1.66755,147200000.0
2009-03-02 02:01:00,1.66755,1.66845,1.6674,1.66845,88800000.0
2009-03-02 02:02:00,1.66855,1.66855,1.66845,1.66845,34400000.0
2009-03-02 02:03:00,1.66865,1.66885,1.66865,1.66875,50800000.0
2009-03-02 02:04:00,1.66885,1.66915,1.6683,1.6689,41800000.0
2009-03-02 02:05:00,1.66885,1.66885,1.6681,1.66845,31800000.0
2009-03-02 02:06:00,1.66845,1.66865,1.6682,1.66855,32200000.0
2009-03-02 02:07:00,1.6688,1.6688,1.66845,1.6687,17400000.0
2009-03-02 02:08:00,1.66853,1.66895,1.66835,1.66864,45200000.0
2009-03-02 02:09:00,1.669,1.669,1.66845,1.6689,20800000.0
2009-03-02 02:10:00,1.6689,1.669,1.6688,1.66885,23400000.0
2009-03-02 02:11:00,1.66885,1.6689,1.66835,1.66835,49200000.0
2009-03-02 02:12:00,1.668,1.6688,1.66745,1.66835,126400000.0
2009-03-02 02:13:00,1.66845,1.66905,1.668,1.6683,80800000.0
2009-03-02 02:14:00,1.66815,1.6689,1.66815,1.66875,70000000.0
2009-03-02 02:15:00,1.66875,1.66905,1.66805,1.66905,57400000.0
2009-03-02 02:16:00,1.66905,1.66905,1.66845,1.6688,48600000.0
2009-03-02 02:17:00,1.6686,1.66875,1.66765,1.66785,104800000.0
2009-03-02 02:18:00,1.66775,1.6686,1.6674,1.6686,146000000.0
2009-03-02 02:19:00,1.6686,1.6686,1.66785,1.6681,122400000.0
2009-03-02 02:20:00,1.66795,1.6689,1.6675,1.66885,63800000.0
2009-03-02 02:21:00,1.66885,1.66885,1.66745,1.6682,61400000.0
2009-03-02 02:22:00,1.66815,1.66815,1.667,1.667,160200000.0
2009-03-02 02:23:00,1.6671,1.66725,1.6667,1.66705,98000000.0
2009-03-02 02:24:00,1.6672,1.66735,1.66665,1.66725,136000000.0
2009-03-02 02:25:00,1.6673,1.66775,1.667,1.6672,103400000.0
2009-03-02 02:26:00,1.66755,1.6679,1.667,1.6678,120600000.0
2009-03-02 02:27:00,1.66775,1.66825,1.66755,1.6682,88800000.0
2009-03-02 02:28:00,1.66825,1.6683,1.66715,1.6683,76400000.0
2009-03-02 02:29:00,1.6683,1.6684,1.6675,1.6675,97800000.0
2009-03-02 02:30:00,1.6675,1.6686,1.6674,1.66835,259200000.0
2009-03-02 02:31:00,1.66835,1.6684,1.66795,1.66825,135600000.0
2009-03-02 02:32:00,1.6681,1.66835,1.6678,1.66795,124800000.0
2009-03-02 02:33:00,1.6679,1.668,1.6677,1.6677,96600000.0
2009-03-02 02:34:00,1.66765,1.66795,1.6674,1.66755,114000000.0
2009-03-02 02:35:00,1.66765,1.6677,1.66665,1.6671,318000000.0
2009-03-02 02:36:00,1.6672,1.6674,1.66705,1.66715,316600000.0
2009-03-02 02:37:00,1.66705,1.66785,1.66705,1.6678,100200000.0
2009-03-02 02:38:00,1.66775,1.66775,1.6676,1.6676,29400000.0
2009-03-02 02:39:00,1.6676,1.668,1.66695,1.66725,82800000.0
2009-03-02 02:40:00,1.6673,1.66735,1.6671,1.66735,85800000.0
2009-03-02 02:41:00,1.66735,1.6674,1.66685,1.6673,151000000.0
2009-03-02 02:42:00,1.66735,1.6676,1.66655,1.6673,119600000.0
2009-03-02 02:43:00,1.66735,1.66785,1.667,1.6673,72400000.0
2009-03-02 02:44:00,1.6671,1.66735,1.6665,1.66695,122800000.0
2009-03-02 02:45:00,1.6669,1.66695,1.66625,1.6667,256200000.0
2009-03-02 02:46:00,1.6667,1.66735,1.66595,1.6671,162200000.0
2009-03-02 02:47:00,1.6671,1.6671,1.66585,1.6663,58600000.0
2009-03-02 02:48:00,1.6662,1.66685,1.66595,1.66645,88000000.0
2009-03-02 02:49:00,1.6664,1.6664,1.6657,1.6664,61600000.0
2009-03-02 02:50:00,1.6663,1.66765,1.6661,1.66635,94600000.0
2009-03-02 02:51:00,1.66645,1.66655,1.6657,1.66575,95400000.0
2009-03-02 02:52:00,1.66575,1.6676,1.66575,1.66675,168800000.0
2009-03-02 02:53:00,1.66675,1.66755,1.66675,1.6672,116400000.0
2009-03-02 02:54:00,1.6671,1.66965,1.6671,1.66965,182400000.0
2009-03-02 02:55:00,1.6694,1.66955,1.66815,1.6688,139200000.0
2009-03-02 02:56:00,1.6688,1.6696,1.66855,1.6693,199800000.0
2009-03-02 02:57:00,1.6693,1.66985,1.6684,1.66975,132800000.0
2009-03-02 02:58:00,1.66985,1.6702,1.6689,1.6689,55200000.0
2009-03-02 02:59:00,1.66925,1.66925,1.6683,1.6689,120000000.0
2009-03-02 03:00:00,1.6689,1.66905,1.6684,1.66865,68400000.0
2009-03-02 03:01:00,1.6687,1.6687,1.66825,1.6683,46200000.0
2009-03-02 03:02:00,1.66845,1.66875,1.66845,1.6686,34200000.0
2009-03-02 03:03:00,1.66855,1.66865,1.66795,1.66835,46400000.0
2009-03-02 03:04:00,1.6683,1.66845,1.66825,1.66845,46800000.0
2009-03-02 03:05:00,1.66845,1.6689,1.66845,1.66855,151600000.0
2009-03-02 03:06:00,1.66855,1.66855,1.6683,1.6685,46000000.0
2009-03-02 03:07:00,1.66845,1.66945,1.66845,1.66905,79800000.0
2009-03-02 03:08:00,1.6692,1.6692,1.66885,1.66885,19000000.0
2009-03-02 03:09:00,1.66885,1.6691,1.668,1.6691,167000000.0
2009-03-02 03:10:00,1.66865,1.6692,1.66835,1.6689,84800000.0
2009-03-02 03:11:00,1.66885,1.66895,1.66765,1.6689,70600000.0
2009-03-02 03:12:00,1.6689,1.66925,1.66865,1.6691,90400000.0
2009-03-02 03:13:00,1.6691,1.66945,1.6691,1.6694,88200000.0
2009-03-02 03:14:00,1.66945,1.66975,1.6689,1.6692,132800000.0
2009-03-02 03:15:00,1.6692,1.66965,1.66885,1.66935,150400000.0
2009-03-02 03:16:00,1.66935,1.6699,1.6692,1.6699,105600000.0
2009-03-02 03:17:00,1.6699,1.6704,1.6694,1.6704,114600000.0
2009-03-02 03:18:00,1.6704,1.6709,1.6704,1.6708,164400000.0
2009-03-02 03:19:00,1.6708,1.6708,1.6695,1.6696,106200000.0
2009-03-02 03:20:00,1.6695,1.6698,1.66925,1.6698,78600000.0
2009-03-02 03:21:00,1.6698,1.66995,1.6698,1.6698,53400000.0
2009-03-02 03:22:00,1.6698,1.66985,1.669,1.669,59400000.0
2009-03-02 03:23:00,1.669,1.6693,1.66815,1.669,108400000.0
2009-03-02 03:24:00,1.6689,1.66975,1.66885,1.66935,66000000.0
2009-03-02 03:25:00,1.66935,1.66965,1.669,1.6691,136000000.0
2009-03-02 03:26:00,1.66905,1.6693,1.66885,1.66915,159000000.0
2009-03-02 03:27:00,1.66925,1.66955,1.66895,1.6694,196600000.0
2009-03-02 03:28:00,1.66955,1.67005,1.66925,1.66925,148000000.0
2009-03-02 03:29:00,1.66925,1.66935,1.6686,1.66895,101000000.0
2009-03-02 03:30:00,1.6689,1.6693,1.66855,1.66865,109000000.0
2009-03-02 03:31:00,1.66855,1.66865,1.668,1.668,62800000.0
2009-03-02 03:32:00,1.6683,1.66865,1.66825,1.66845,63200000.0
2009-03-02 03:33:00,1.66845,1.66885,1.6684,1.66865,50800000.0
2009-03-02 03:34:00,1.6687,1.66875,1.66845,1.6686,201000000.0
2009-03-02 03:35:00,1.6686,1.6686,1.66795,1.6683,245200000.0
2009-03-02 03:36:00,1.6683,1.66945,1.6683,1.66945,89400000.0
2009-03-02 03:37:00,1.6695,1.6695,1.66895,1.66905,16800000.0
2009-03-02 03:38:00,1.669,1.6692,1.66815,1.66815,93600000.0
2009-03-02 03:39:00,1.66825,1.66855,1.66805,1.6682,66000000.0
2009-03-02 03:40:00,1.66815,1.66845,1.66785,1.66785,42600000.0
2009-03-02 03:41:00,1.66795,1.66825,1.6675,1.6682,96600000.0
2009-03-02 03:42:00,1.6682,1.6682,1.66765,1.66815,85800000.0
2009-03-02 03:43:00,1.6681,1.669,1.6679,1.668,172400000.0
2009-03-02 03:44:00,1.668,1.66935,1.668,1.66935,126000000.0
2009-03-02 03:45:00,1.66925,1.66925,1.66825,1.66865,130400000.0
2009-03-02 03:46:00,1.66865,1.66905,1.66835,1.66895,114600000.0
2009-03-02 03:47:00,1.66915,1.66935,1.66875,1.66885,102400000.0
2009-03-02 03:48:00,1.66885,1.67065,1.66885,1.6702,141400000.0
2009-03-02 03:49:00,1.67025,1.6705,1.6701,1.67025,88800000.0
2009-03-02 03:50:00,1.67025,1.6705,1.669,1.66945,113200000.0
2009-03-02 03:51:00,1.6695,1.67005,1.66935,1.6694,92600000.0
2009-03-02 03:52:00,1.66945,1.6696,1.66905,1.66905,68000000.0
2009-03-02 03:53:00,1.66905,1.6692,1.66905,1.6691,77000000.0
2009-03-02 03:54:00,1.6691,1.6691,1.6677,1.66885,90000000.0
2009-03-02 03:55:00,1.66885,1.66885,1.6687,1.6688,43200000.0
2009-03-02 03:56:00,1.66875,1.6693,1.6687,1.6689,39600000.0
2009-03-02 03:57:00,1.66895,1.6697,1.66895,1.6693,68000000.0
2009-03-02 03:58:00,1.6693,1.6695,1.6691,1.66925,27000000.0
2009-03-02 03:59:00,1.6694,1.6695,1.66915,1.6695,12000000.0
2009-03-02 04:00:00,1.6695,1.66995,1.6692,1.6697,17000000.0
2009-03-02 04:01:00,1.66965,1.66975,1.6687,1.66945,152200000.0
2009-03-02 04:02:00,1.6696,1.67035,1.6694,1.6701,29600000.0
2009-03-02 04:03:00,1.66955,1.6701,1.6692,1.6692,22200000.0
2009-03-02 04:04:00,1.66935,1.6699,1.66875,1.6699,28200000.0
2009-03-02 04:05:00,1.67005,1.67005,1.67,1.67,2000000.0
2009-03-02 04:06:00,1.67,1.67,1.6693,1.6693,8000000.0
2009-03-02 04:07:00,1.66965,1.66985,1.66865,1.6689,13000000.0
2009-03-02 04:08:00,1.669,1.6702,1.66855,1.6702,19000000.0
2009-03-02 04:09:00,1.67015,1.67015,1.6695,1.6695,12000000.0
2009-03-02 04:10:00,1.66935,1.66935,1.66895,1.66915,10200000.0
2009-03-02 04:11:00,1.66905,1.66925,1.6683,1.6683,10000000.0
2009-03-02 04:12:00,1.6686,1.66885,1.6674,1.6675,278600000.0
2009-03-02 04:13:00,1.6679,1.6679,1.6673,1.66755,71800000.0
2009-03-02 04:14:00,1.6674,1.66825,1.6674,1.66825,85800000.0
2009-03-02 04:15:00,1.6683,1.6685,1.66825,1.66825,22000000.0
2009-03-02 04:16:00,1.66805,1.66815,1.6678,1.66805,55600000.0
2009-03-02 04:17:00,1.66805,1.66895,1.66805,1.66835,103600000.0
2009-03-02 04:18:00,1.66835,1.66835,1.6679,1.6681,31000000.0
2009-03-02 04:19:00,1.6682,1.66855,1.66805,1.66845,12200000.0
2009-03-02 04:20:00,1.66845,1.66845,1.66785,1.6679,43600000.0
2009-03-02 04:21:00,1.66785,1.66835,1.66785,1.66815,49000000.0
2009-03-02 04:22:00,1.66835,1.6685,1.66765,1.66785,60000000.0
2009-03-02 04:23:00,1.668,1.66835,1.66795,1.66835,9200000.0
2009-03-02 04:24:00,1.6685,1.6685,1.6685,1.6685,14000000.0
2009-03-02 04:25:00,1.6682,1.66885,1.6681,1.66865,32300000.0
2009-03-02 04:26:00,1.66865,1.66865,1.66805,1.66825,5400000.0
2009-03-02 04:27:00,1.66815,1.66825,1.6675,1.66765,11200000.0
2009-03-02 04:28:00,1.66765,1.66765,1.6673,1.6675,21600000.0
2009-03-02 04:29:00,1.6675,1.6678,1.6675,1.6678,25000000.0
2009-03-02 04:30:00,1.66805,1.66805,1.66805,1.66805,1000000.0
2009-03-02 04:31:00,1.66815,1.66815,1.6675,1.66775,47200000.0
2009-03-02 04:32:00,1.6679,1.66825,1.6679,1.66825,51200000.0
2009-03-02 04:33:00,1.66825,1.66905,1.66825,1.66865,104800000.0
2009-03-02 04:34:00,1.6686,1.6686,1.6683,1.66835,36000000.0
2009-03-02 04:35:00,1.6685,1.6686,1.66845,1.6686,17000000.0
2009-03-02 04:36:00,1.6685,1.6686,1.6685,1.6686,3000000.0
2009-03-02 04:37:00,1.66865,1.66875,1.66865,1.66875,6800000.0
2009-03-02 04:38:00,1.6687,1.66885,1.66845,1.66885,12600000.0
2009-03-02 04:39:00,1.6687,1.66925,1.66855,1.6688,32800000.0
2009-03-02 04:40:00,1.6689,1.66945,1.66885,1.66895,43800000.0
2009-03-02 04:41:00,1.669,1.6695,1.6689,1.6691,73600000.0
2009-03-02 04:42:00,1.66915,1.66915,1.669,1.6691,18600000.0
2009-03-02 04:43:00,1.66915,1.66925,1.66905,1.6691,40000000.0
2009-03-02 04:44:00,1.6689,1.6689,1.6688,1.6688,20600000.0
2009-03-02 04:45:00,1.6688,1.6701,1.66875,1.6696,37000000.0
2009-03-02 04:46:00,1.6696,1.6699,1.6694,1.6694,46600000.0
2009-03-02 04:47:00,1.66935,1.66955,1.66935,1.66955,7000000.0
2009-03-02 04:48:00,1.66955,1.6696,1.6694,1.6696,7000000.0
2009-03-02 04:49:00,1.66955,1.6696,1.6694,1.6696,24000000.0
2009-03-02 04:50:00,1.6696,1.6696,1.6695,1.6696,14000000.0
2009-03-02 04:51:00,1.66965,1.6702,1.66905,1.6697,56200000.0
2009-03-02 04:52:00,1.66965,1.67015,1.66945,1.66975,31200000.0
2009-03-02 04:53:00,1.6698,1.6698,1.6688,1.6689,27600000.0
2009-03-02 04:54:00,1.6689,1.66915,1.66875,1.66915,22200000.0
2009-03-02 04:55:00,1.66885,1.6692,1.6686,1.66865,17000000.0
2009-03-02 04:56:00,1.6686,1.6687,1.66855,1.6686,11000000.0
2009-03-02 04:57:00,1.66855,1.66855,1.6681,1.66815,27800000.0
2009-03-02 04:58:00,1.66815,1.6684,1.6681,1.66835,40000000.0
2009-03-02 04:59:00,1.6682,1.6684,1.6682,1.6684,39600000.0
2009-03-02 05:00:00,1.66845,1.669,1.66845,1.66875,28400000.0
2009-03-02 05:01:00,1.66875,1.66895,1.66875,1.66895,50600000.0
2009-03-02 05:02:00,1.66885,1.66905,1.66885,1.66895,65600000.0
2009-03-02 05:03:00,1.66885,1.66955,1.66885,1.6694,92000000.0
2009-03-02 05:04:00,1.6694,1.6694,1.66815,1.6687,115000000.0
2009-03-02 05:05:00,1.66875,1.6692,1.6687,1.6692,25000000.0
2009-03-02 05:06:00,1.66925,1.6698,1.66885,1.66975,31000000.0
2009-03-02 05:07:00,1.6696,1.6698,1.66925,1.66955,36400000.0
2009-03-02 05:08:00,1.66955,1.66975,1.6685,1.6694,51400000.0
2009-03-02 05:09:00,1.6694,1.6694,1.66765,1.66765,129100000.0
2009-03-02 05:10:00,1.66795,1.66795,1.66755,1.66755,76800000.0
2009-03-02 05:11:00,1.6676,1.66775,1.66755,1.66775,55000000.0
2009-03-02 05:12:00,1.66785,1.6684,1.6677,1.66785,80400000.0
2009-03-02 05:13:00,1.6678,1.6678,1.66735,1.6676,38200000.0
2009-03-02 05:14:00,1.6676,1.66765,1.66725,1.6675,64400000.0
2009-03-02 05:15:00,1.6675,1.66775,1.6675,1.66765,58200000.0
2009-03-02 05:16:00,1.6679,1.6679,1.66735,1.6674,84800000.0
2009-03-02 05:17:00,1.66735,1.6677,1.66735,1.6675,60600000.0
2009-03-02 05:18:00,1.6675,1.6676,1.66745,1.6676,14600000.0
2009-03-02 05:19:00,1.6676,1.6678,1.6674,1.6677,65000000.0
2009-03-02 05:20:00,1.6677,1.66785,1.6677,1.66785,20800000.0
2009-03-02 05:21:00,1.6679,1.66855,1.6679,1.66825,27800000.0
2009-03-02 05:22:00,1.66825,1.66825,1.6682,1.6682,2000000.0
2009-03-02 05:23:00,1.6679,1.66855,1.6678,1.66835,28000000.0
2009-03-02 05:24:00,1.66845,1.66885,1.66845,1.66885,15400000.0
2009-03-02 05:25:00,1.66865,1.66885,1.66855,1.6687,38000000.0
2009-03-02 05:26:00,1.66865,1.66895,1.66865,1.6689,86600000.0
2009-03-02 05:27:00,1.66885,1.6692,1.66865,1.66865,35400000.0
2009-03-02 05:28:00,1.6684,1.6685,1.6682,1.6685,12200000.0
2009-03-02 05:29:00,1.6685,1.6692,1.6685,1.6689,97400000.0
2009-03-02 05:30:00,1.66895,1.6695,1.66895,1.6695,79400000.0
2009-03-02 05:31:00,1.6694,1.66955,1.6694,1.66945,29800000.0
2009-03-02 05:32:00,1.6694,1.6695,1.66935,1.6695,11000000.0
2009-03-02 05:33:00,1.6695,1.66955,1.669,1.66905,61600000.0
2009-03-02 05:34:00,1.669,1.66915,1.669,1.66905,8000000.0
2009-03-02 05:35:00,1.6691,1.6692,1.66905,1.6692,18400000.0
2009-03-02 05:36:00,1.66915,1.66925,1.6689,1.66915,22000000.0
2009-03-02 05:37:00,1.6692,1.6698,1.6692,1.66925,31200000.0
2009-03-02 05:38:00,1.66925,1.66925,1.6692,1.6692,6000000.0
2009-03-02 05:39:00,1.6692,1.6694,1.6692,1.66925,43800000.0
2009-03-02 05:40:00,1.6693,1.66935,1.6692,1.66925,12600000.0
2009-03-02 05:41:00,1.6693,1.66985,1.6692,1.66985,20000000.0
2009-03-02 05:42:00,1.6699,1.6699,1.6696,1.6696,14200000.0
2009-03-02 05:43:00,1.66955,1.66955,1.66945,1.6695,45600000.0
2009-03-02 05:44:00,1.6694,1.6695,1.6692,1.6693,33400000.0
2009-03-02 05:45:00,1.66925,1.66945,1.66925,1.6694,36400000.0
2009-03-02 05:46:00,1.6694,1.66955,1.6692,1.66955,83600000.0
2009-03-02 05:47:00,1.66945,1.6701,1.66935,1.6694,71200000.0
2009-03-02 05:48:00,1.6693,1.6695,1.6693,1.6693,26000000.0
2009-03-02 05:49:00,1.66935,1.66945,1.66925,1.6693,18000000.0
2009-03-02 05:50:00,1.66935,1.66965,1.6693,1.6696,10000000.0
2009-03-02 05:51:00,1.6696,1.66965,1.6696,1.6696,3000000.0
2009-03-02 05:52:00,1.66965,1.66985,1.6696,1.66965,16000000.0
2009-03-02 05:53:00,1.6696,1.66965,1.66955,1.6696,16800000.0
2009-03-02 05:54:00,1.66965,1.6698,1.6695,1.6695,27400000.0
2009-03-02 05:55:00,1.6697,1.66995,1.6695,1.66955,22800000.0
2009-03-02 05:56:00,1.66955,1.6697,1.6694,1.6697,25800000.0
2009-03-02 05:57:00,1.66975,1.6699,1.66885,1.6697,51600000.0
2009-03-02 05:58:00,1.6696,1.66965,1.66925,1.66935,15000000.0
2009-03-02 05:59:00,1.6694,1.6694,1.669,1.6692,20600000.0
2009-03-02 06:00:00,1.6692,1.6694,1.6687,1.6687,41800000.0
2009-03-02 06:01:00,1.66855,1.6688,1.66815,1.66815,50000000.0
2009-03-02 06:02:00,1.66815,1.66955,1.66815,1.66895,74800000.0
2009-03-02 06:03:00,1.66895,1.6691,1.66895,1.66905,29000000.0
2009-03-02 06:04:00,1.6691,1.6696,1.66905,1.6692,48800000.0
2009-03-02 06:05:00,1.66915,1.6697,1.6691,1.6696,28600000.0
2009-03-02 06:06:00,1.6696,1.6696,1.6694,1.66945,26400000.0
2009-03-02 06:07:00,1.6695,1.6696,1.6691,1.66955,27800000.0
2009-03-02 06:08:00,1.66955,1.66955,1.66935,1.66945,28000000.0
2009-03-02 06:09:00,1.66945,1.66945,1.66805,1.66915,86800000.0
2009-03-02 06:10:00,1.6684,1.66955,1.66825,1.66885,71200000.0
2009-03-02 06:11:00,1.66895,1.669,1.66765,1.6679,96200000.0
2009-03-02 06:12:00,1.6679,1.66865,1.66745,1.66765,268000000.0
2009-03-02 06:13:00,1.66765,1.6682,1.66735,1.6677,172400000.0
2009-03-02 06:14:00,1.66755,1.6678,1.667,1.6672,136600000.0
2009-03-02 06:15:00,1.6672,1.6673,1.66675,1.667,87000000.0
2009-03-02 06:16:00,1.6666,1.667,1.6666,1.6667,20200000.0
2009-03-02 06:17:00,1.6667,1.6669,1.6663,1.6668,80600000.0
2009-03-02 06:18:00,1.6668,1.667,1.6667,1.667,24000000.0
2009-03-02 06:19:00,1.66695,1.6678,1.6669,1.66735,73200000.0
2009-03-02 06:20:00,1.6673,1.66755,1.66655,1.66665,66200000.0
2009-03-02 06:21:00,1.6666,1.66765,1.66645,1.66745,77400000.0
2009-03-02 06:22:00,1.66765,1.66785,1.6673,1.6675,41400000.0
2009-03-02 06:23:00,1.6675,1.66755,1.66725,1.66755,25000000.0
2009-03-02 06:24:00,1.6676,1.66765,1.6675,1.6675,27400000.0
2009-03-02 06:25:00,1.6675,1.66755,1.6675,1.66755,4000000.0
2009-03-02 06:26:00,1.6675,1.6675,1.66745,1.66745,41600000.0
2009-03-02 06:27:00,1.66745,1.66815,1.6674,1.6678,91400000.0
2009-03-02 06:28:00,1.66795,1.66825,1.6675,1.668,75200000.0
2009-03-02 06:29:00,1.66795,1.668,1.66735,1.66775,35800000.0
2009-03-02 06:30:00,1.66775,1.6679,1.6673,1.66735,73200000.0
2009-03-02 06:31:00,1.66735,1.66865,1.6671,1.6686,135600000.0
2009-03-02 06:32:00,1.66865,1.6693,1.66805,1.66875,147000000.0
2009-03-02 06:33:00,1.66865,1.6692,1.6685,1.6692,80000000.0
2009-03-02 06:34:00,1.66925,1.66965,1.6691,1.66965,37800000.0
2009-03-02 06:35:00,1.66975,1.66985,1.66915,1.66955,68400000.0
2009-03-02 06:36:00,1.6694,1.6699,1.66935,1.6698,21400000.0
2009-03-02 06:37:00,1.6699,1.6699,1.6697,1.6698,29200000.0
2009-03-02 06:38:00,1.6698,1.67005,1.6694,1.66965,28400000.0
2009-03-02 06:39:00,1.66965,1.6699,1.66945,1.6695,57000000.0
2009-03-02 06:40:00,1.66955,1.66975,1.6695,1.66975,46600000.0
2009-03-02 06:41:00,1.6698,1.6699,1.6696,1.66975,9000000.0
2009-03-02 06:42:00,1.66975,1.66975,1.6693,1.6694,14000000.0
2009-03-02 06:43:00,1.66945,1.66985,1.66925,1.6694,27200000.0
2009-03-02 06:44:00,1.66935,1.66945,1.6691,1.66915,15000000.0
2009-03-02 06:45:00,1.6691,1.66915,1.66905,1.66905,6000000.0
2009-03-02 06:46:00,1.66905,1.66975,1.66885,1.669,44600000.0
2009-03-02 06:47:00,1.66885,1.6689,1.66885,1.6689,4000000.0
2009-03-02 06:48:00,1.6689,1.6689,1.66885,1.66885,3000000.0
2009-03-02 06:49:00,1.66885,1.6692,1.6688,1.6692,12000000.0
2009-03-02 06:50:00,1.6691,1.6691,1.6688,1.6689,12000000.0
2009-03-02 06:51:00,1.66885,1.6689,1.66875,1.66885,13000000.0
2009-03-02 06:52:00,1.66875,1.6688,1.66875,1.66875,7000000.0
2009-03-02 06:53:00,1.6688,1.6691,1.6688,1.6691,9000000.0
2009-03-02 06:54:00,1.66915,1.6692,1.6691,1.66915,6000000.0
2009-03-02 06:55:00,1.66915,1.66915,1.6688,1.66905,19000000.0
2009-03-02 06:56:00,1.66905,1.66915,1.669,1.669,24400000.0
2009-03-02 06:57:00,1.6689,1.6689,1.6686,1.66875,21800000.0
2009-03-02 06:58:00,1.66885,1.66895,1.66885,1.66885,5000000.0
2009-03-02 06:59:00,1.6689,1.6692,1.66885,1.6692,9000000.0
2009-03-02 07:00:00,1.6692,1.66925,1.66905,1.66905,6000000.0
2009-03-02 07:01:00,1.6691,1.66945,1.6691,1.6694,12000000.0
2009-03-02 07:02:00,1.66945,1.66945,1.669,1.669,14200000.0
2009-03-02 07:03:00,1.6692,1.6692,1.66905,1.66905,7000000.0
2009-03-02 07:04:00,1.669,1.66935,1.6688,1.669,24400000.0
2009-03-02 07:05:00,1.66905,1.66935,1.66895,1.66925,22400000.0
2009-03-02 07:06:00,1.66925,1.66975,1.6689,1.6689,125000000.0
2009-03-02 07:07:00,1.66895,1.67075,1.66855,1.66915,110800000.0
2009-03-02 07:08:00,1.6687,1.6696,1.66835,1.66855,31000000.0
2009-03-02 07:09:00,1.66855,1.66855,1.66815,1.6684,4400000.0
2009-03-02 07:10:00,1.66835,1.66875,1.66815,1.66825,90600000.0
2009-03-02 07:11:00,1.66835,1.6688,1.668,1.66865,34400000.0
2009-03-02 07:12:00,1.6686,1.66885,1.6685,1.66885,9000000.0
2009-03-02 07:13:00,1.66785,1.66815,1.6678,1.66815,34000000.0
2009-03-02 07:14:00,1.66815,1.66865,1.66785,1.66785,70200000.0
2009-03-02 07:15:00,1.6681,1.6681,1.6676,1.6678,19800000.0
2009-03-02 07:16:00,1.66775,1.668,1.66765,1.66785,61000000.0
2009-03-02 07:17:00,1.6679,1.6683,1.6678,1.66785,26600000.0
2009-03-02 07:18:00,1.6677,1.66805,1.6676,1.6676,27400000.0
2009-03-02 07:19:00,1.6676,1.66815,1.6676,1.6677,16400000.0
2009-03-02 07:20:00,1.6676,1.66835,1.66755,1.66835,39200000.0
2009-03-02 07:21:00,1.66835,1.6685,1.66835,1.6685,18000000.0
2009-03-02 07:22:00,1.66865,1.66895,1.66865,1.66895,57200000.0
2009-03-02 07:23:00,1.6688,1.66885,1.66815,1.6683,33400000.0
2009-03-02 07:24:00,1.6684,1.6689,1.6684,1.6689,38000000.0
2009-03-02 07:25:00,1.66885,1.66885,1.6687,1.6687,19800000.0
2009-03-02 07:26:00,1.6687,1.6687,1.6684,1.66845,17400000.0
2009-03-02 07:27:00,1.6684,1.669,1.66815,1.6687,68600000.0
2009-03-02 07:28:00,1.66835,1.66845,1.6681,1.6681,20000000.0
2009-03-02 07:29:00,1.6681,1.66855,1.66805,1.66835,70600000.0
2009-03-02 07:30:00,1.66835,1.6685,1.6682,1.6683,80400000.0
2009-03-02 07:31:00,1.6683,1.66845,1.66815,1.66845,47600000.0
2009-03-02 07:32:00,1.66835,1.66845,1.6683,1.6684,16000000.0
2009-03-02 07:33:00,1.66835,1.66835,1.66815,1.6682,22200000.0
2009-03-02 07:34:00,1.66805,1.66805,1.668,1.66805,18800000.0
2009-03-02 07:35:00,1.668,1.6682,1.66785,1.668,69800000.0
2009-03-02 07:36:00,1.66795,1.668,1.6677,1.6677,23400000.0
2009-03-02 07:37:00,1.66775,1.6682,1.6675,1.6675,76600000.0
2009-03-02 07:38:00,1.66755,1.66785,1.66715,1.6676,186200000.0
2009-03-02 07:39:00,1.6677,1.66775,1.6671,1.66725,75800000.0
2009-03-02 07:40:00,1.66735,1.6674,1.6671,1.6672,29000000.0
2009-03-02 07:41:00,1.6672,1.6673,1.66715,1.6672,25000000.0
2009-03-02 07:42:00,1.66715,1.6673,1.6671,1.6672,16000000.0
2009-03-02 07:43:00,1.6672,1.6674,1.667,1.6672,23000000.0
2009-03-02 07:44:00,1.6672,1.66735,1.66675,1.6671,13800000.0
2009-03-02 07:45:00,1.6671,1.66755,1.66695,1.66755,87400000.0
2009-03-02 07:46:00,1.66765,1.6681,1.66685,1.66705,77200000.0
2009-03-02 07:47:00,1.6671,1.6671,1.66685,1.6669,10000000.0
2009-03-02 07:48:00,1.66695,1.66695,1.66685,1.66685,3000000.0
2009-03-02 07:49:00,1.6669,1.6669,1.66665,1.66685,31200000.0
2009-03-02 07:50:00,1.6668,1.66685,1.6668,1.66685,3000000.0
2009-03-02 07:51:00,1.66685,1.66695,1.6665,1.66685,18000000.0
2009-03-02 07:52:00,1.6668,1.6671,1.6664,1.6667,84800000.0
2009-03-02 07:53:00,1.6667,1.66675,1.6666,1.66665,22000000.0
2009-03-02 07:54:00,1.66665,1.66725,1.6666,1.66685,85200000.0
2009-03-02 07:55:00,1.66685,1.66735,1.66675,1.66725,154000000.0
2009-03-02 07:56:00,1.66735,1.6678,1.66735,1.6677,67600000.0
2009-03-02 07:57:00,1.6677,1.66815,1.66765,1.66815,69000000.0
2009-03-02 07:58:00,1.66815,1.6685,1.66815,1.6685,74600000.0
2009-03-02 07:59:00,1.6686,1.6689,1.6686,1.6688,65800000.0
2009-03-02 08:00:00,1.66835,1.6686,1.66835,1.6685,78000000.0
2009-03-02 08:01:00,1.6685,1.66925,1.6683,1.6691,77600000.0
2009-03-02 08:02:00,1.66905,1.6697,1.6689,1.6694,70600000.0
2009-03-02 08:03:00,1.66945,1.66945,1.66915,1.66925,18000000.0
2009-03-02 08:04:00,1.6695,1.66975,1.66895,1.66935,47000000.0
2009-03-02 08:05:00,1.6693,1.6697,1.66925,1.6693,120600000.0
2009-03-02 08:06:00,1.66925,1.6694,1.66795,1.6681,138800000.0
2009-03-02 08:07:00,1.66815,1.6685,1.66815,1.66835,26000000.0
2009-03-02 08:08:00,1.6683,1.6684,1.6683,1.66835,10000000.0
2009-03-02 08:09:00,1.66835,1.66835,1.6677,1.66795,32000000.0
2009-03-02 08:10:00,1.66795,1.66885,1.66795,1.6688,32000000.0
2009-03-02 08:11:00,1.6687,1.6688,1.66805,1.66805,53200000.0
2009-03-02 08:12:00,1.66805,1.6685,1.66805,1.66825,86200000.0
2009-03-02 08:13:00,1.66815,1.6682,1.66775,1.66785,43200000.0
2009-03-02 08:14:00,1.6679,1.6683,1.66775,1.66815,73400000.0
2009-03-02 08:15:00,1.6682,1.66915,1.66815,1.66825,67000000.0
2009-03-02 08:16:00,1.66855,1.6692,1.66835,1.6684,33000000.0
2009-03-02 08:17:00,1.66835,1.6685,1.6683,1.66845,30600000.0
2009-03-02 08:18:00,1.66845,1.6685,1.66845,1.66845,16800000.0
2009-03-02 08:19:00,1.66845,1.669,1.66845,1.669,27000000.0
2009-03-02 08:20:00,1.66905,1.6694,1.66905,1.6691,77600000.0
2009-03-02 08:21:00,1.6691,1.66935,1.6684,1.6684,71600000.0
2009-03-02 08:22:00,1.6682,1.6693,1.6682,1.669,52800000.0
2009-03-02 08:23:00,1.669,1.6691,1.66895,1.66905,41600000.0
2009-03-02 08:24:00,1.6691,1.66965,1.6689,1.6694,186000000.0
2009-03-02 08:25:00,1.6694,1.6694,1.66905,1.66935,170600000.0
2009-03-02 08:26:00,1.66945,1.6698,1.66945,1.6698,6400000.0
2009-03-02 08:27:00,1.66995,1.6704,1.66985,1.6701,43800000.0
2009-03-02 08:28:00,1.6701,1.6701,1.67005,1.6701,89600000.0
2009-03-02 08:29:00,1.67005,1.6703,1.6698,1.67025,124400000.0
2009-03-02 08:30:00,1.67025,1.67035,1.6698,1.6699,73800000.0
2009-03-02 08:31:00,1.6699,1.67025,1.66965,1.67025,86600000.0
2009-03-02 08:32:00,1.67025,1.67025,1.66945,1.66995,100600000.0
2009-03-02 08:33:00,1.66995,1.66995,1.66935,1.66935,108400000.0
2009-03-02 08:34:00,1.6694,1.66985,1.6694,1.6697,58200000.0
2009-03-02 08:35:00,1.66975,1.66975,1.66955,1.6697,43600000.0
2009-03-02 08:36:00,1.6697,1.67,1.66945,1.66955,102200000.0
2009-03-02 08:37:00,1.66945,1.66975,1.6692,1.6696,104400000.0
2009-03-02 08:38:00,1.66945,1.66975,1.6688,1.66885,124400000.0
2009-03-02 08:39:00,1.66885,1.669,1.66875,1.66885,81000000.0
2009-03-02 08:40:00,1.66875,1.66945,1.66875,1.66935,98400000.0
2009-03-02 08:41:00,1.66935,1.6695,1.66905,1.6695,92400000.0
2009-03-02 08:42:00,1.6695,1.66995,1.66945,1.66995,108000000.0
2009-03-02 08:43:00,1.66995,1.6703,1.6696,1.67005,103000000.0
2009-03-02 08:44:00,1.67005,1.67005,1.66955,1.66955,55800000.0
2009-03-02 08:45:00,1.66965,1.6702,1.6695,1.6695,101200000.0
2009-03-02 08:46:00,1.6695,1.67005,1.66875,1.6694,154600000.0
2009-03-02 08:47:00,1.66945,1.6699,1.66885,1.66935,140200000.0
2009-03-02 08:48:00,1.66935,1.66945,1.6691,1.6693,16000000.0
2009-03-02 08:49:00,1.66925,1.66945,1.6692,1.66925,42600000.0
2009-03-02 08:50:00,1.66925,1.6702,1.6689,1.67005,171600000.0
2009-03-02 08:51:00,1.6701,1.67085,1.67005,1.67075,160600000.0
2009-03-02 08:52:00,1.67075,1.6725,1.67075,1.6723,138000000.0
2009-03-02 08:53:00,1.6723,1.6723,1.6702,1.67085,201200000.0
2009-03-02 08:54:00,1.67085,1.67125,1.67015,1.67025,264800000.0
2009-03-02 08:55:00,1.67025,1.67045,1.6682,1.6698,119000000.0
2009-03-02 08:56:00,1.67,1.67,1.6686,1.6697,112200000.0
2009-03-02 08:57:00,1.6698,1.6706,1.66975,1.67055,98200000.0
2009-03-02 08:58:00,1.6706,1.6708,1.6704,1.67045,48000000.0
2009-03-02 08:59:00,1.67045,1.6708,1.67025,1.67055,107400000.0
2009-03-02 09:00:00,1.6707,1.67115,1.67055,1.67115,85800000.0
2009-03-02 09:01:00,1.67115,1.6712,1.6706,1.6709,60600000.0
2009-03-02 09:02:00,1.67085,1.67105,1.67075,1.6708,60000000.0
2009-03-02 09:03:00,1.6708,1.6715,1.67075,1.6714,80800000.0
2009-03-02 09:04:00,1.67135,1.67145,1.671,1.671,60800000.0
2009-03-02 09:05:00,1.6711,1.6711,1.6701,1.6701,171800000.0
2009-03-02 09:06:00,1.6701,1.6715,1.67005,1.6715,132200000.0
2009-03-02 09:07:00,1.6715,1.6724,1.6711,1.6721,178400000.0
2009-03-02 09:08:00,1.672,1.67445,1.67195,1.6744,183000000.0
2009-03-02 09:09:00,1.67435,1.67465,1.67325,1.67365,202200000.0
2009-03-02 09:10:00,1.6737,1.67375,1.673,1.6734,191100000.0
2009-03-02 09:11:00,1.67345,1.6737,1.67345,1.6735,90000000.0
2009-03-02 09:12:00,1.67355,1.67365,1.67245,1.67275,118600000.0
2009-03-02 09:13:00,1.67275,1.6729,1.6724,1.67275,102600000.0
2009-03-02 09:14:00,1.6727,1.6735,1.67265,1.6735,84000000.0
2009-03-02 09:15:00,1.67355,1.6739,1.67295,1.67305,142000000.0
2009-03-02 09:16:00,1.6729,1.67335,1.6725,1.6727,83200000.0
2009-03-02 09:17:00,1.6726,1.67275,1.67215,1.67225,97800000.0
2009-03-02 09:18:00,1.67245,1.6734,1.6724,1.67325,173400000.0
2009-03-02 09:19:00,1.67325,1.67375,1.673,1.6737,182400000.0
2009-03-02 09:20:00,1.6737,1.67455,1.67335,1.67435,196000000.0
2009-03-02 09:21:00,1.67435,1.6745,1.67355,1.6745,118200000.0
2009-03-02 09:22:00,1.6745,1.6749,1.67415,1.6744,172200000.0
2009-03-02 09:23:00,1.67435,1.67515,1.674,1.67515,214200000.0
2009-03-02 09:24:00,1.67525,1.6754,1.67485,1.6754,114000000.0
2009-03-02 09:25:00,1.6754,1.6754,1.675,1.67525,146200000.0
2009-03-02 09:26:00,1.67535,1.67535,1.6749,1.6751,179000000.0
2009-03-02 09:27:00,1.675,1.6752,1.6749,1.67495,120000000.0
2009-03-02 09:28:00,1.67495,1.67505,1.6749,1.675,110400000.0
2009-03-02 09:29:00,1.675,1.675,1.67265,1.6727,123900000.0
2009-03-02 09:30:00,1.6727,1.6734,1.6725,1.67325,113400000.0
2009-03-02 09:31:00,1.6734,1.6744,1.67335,1.67435,261600000.0
2009-03-02 09:32:00,1.6744,1.67485,1.674,1.67485,348000000.0
2009-03-02 09:33:00,1.6748,1.67595,1.6745,1.67505,299200000.0
2009-03-02 09:34:00,1.67525,1.6759,1.6748,1.6753,203000000.0
2009-03-02 09:35:00,1.67515,1.67535,1.67465,1.67485,113400000.0
2009-03-02 09:36:00,1.67495,1.67545,1.67485,1.67525,123200000.0
2009-03-02 09:37:00,1.67525,1.6757,1.6749,1.67515,233000000.0
2009-03-02 09:38:00,1.67515,1.6756,1.67505,1.6756,147800000.0
2009-03-02 09:39:00,1.6756,1.6756,1.6749,1.675,212400000.0
2009-03-02 09:40:00,1.6748,1.6748,1.6743,1.67445,222600000.0
2009-03-02 09:41:00,1.67445,1.67445,1.67315,1.67425,313400000.0
2009-03-02 09:42:00,1.6743,1.67595,1.67425,1.67595,195400000.0
2009-03-02 09:43:00,1.67595,1.6763,1.67515,1.6763,243600000.0
2009-03-02 09:44:00,1.67645,1.6766,1.6753,1.67555,251600000.0
2009-03-02 09:45:00,1.67555,1.67575,1.67535,1.6755,146600000.0
2009-03-02 09:46:00,1.6755,1.676,1.6748,1.6757,334500000.0
2009-03-02 09:47:00,1.6757,1.6766,1.67555,1.6762,328000000.0
2009-03-02 09:48:00,1.6762,1.67675,1.67615,1.6764,179200000.0
2009-03-02 09:49:00,1.6764,1.67645,1.676,1.67625,248000000.0
2009-03-02 09:50:00,1.6762,1.67715,1.67615,1.6768,271400000.0
2009-03-02 09:51:00,1.6768,1.6769,1.6764,1.6765,233800000.0
2009-03-02 09:52:00,1.67645,1.67655,1.676,1.67605,257600000.0
2009-03-02 09:53:00,1.67605,1.6761,1.6751,1.6753,350800000.0
2009-03-02 09:54:00,1.6755,1.6758,1.67485,1.67505,394600000.0
2009-03-02 09:55:00,1.67525,1.6754,1.67425,1.67425,240200000.0
2009-03-02 09:56:00,1.67425,1.67435,1.6734,1.6736,253400000.0
2009-03-02 09:57:00,1.6736,1.6737,1.673,1.673,327800000.0
2009-03-02 09:58:00,1.673,1.6732,1.67165,1.6719,304200000.0
2009-03-02 09:59:00,1.67185,1.67255,1.6709,1.6711,312300000.0
2009-03-02 10:00:00,1.6719,1.6719,1.6709,1.67125,474000000.0
2009-03-02 10:01:00,1.67125,1.6714,1.6699,1.67065,541800000.0
2009-03-02 10:02:00,1.67075,1.67175,1.6705,1.67135,404800000.0
2009-03-02 10:03:00,1.6714,1.6721,1.6713,1.6718,564400000.0
2009-03-02 10:04:00,1.67185,1.67215,1.67115,1.67165,454400000.0
2009-03-02 10:05:00,1.67165,1.67185,1.6702,1.6705,458400000.0
2009-03-02 10:06:00,1.67065,1.67065,1.6697,1.66985,377200000.0
2009-03-02 10:07:00,1.6699,1.67035,1.6694,1.6699,402400000.0
2009-03-02 10:08:00,1.66995,1.66995,1.66905,1.6696,275600000.0
2009-03-02 10:09:00,1.6696,1.67005,1.6695,1.66995,391000000.0
2009-03-02 10:10:00,1.6699,1.6703,1.66985,1.67015,443800000.0
2009-03-02 10:11:00,1.67015,1.6702,1.6694,1.6696,371000000.0
2009-03-02 10:12:00,1.6696,1.66995,1.66955,1.66995,308600000.0
2009-03-02 10:13:00,1.66995,1.66995,1.66925,1.6698,390200000.0
2009-03-02 10:14:00,1.6697,1.6699,1.66815,1.6683,359000000.0
2009-03-02 10:15:00,1.66835,1.6686,1.6678,1.6684,409400000.0
2009-03-02 10:16:00,1.66845,1.66875,1.66825,1.66865,477200000.0
2009-03-02 10:17:00,1.66865,1.6688,1.6685,1.6688,160400000.0
2009-03-02 10:18:00,1.6687,1.6687,1.6682,1.6685,225000000.0
2009-03-02 10:19:00,1.66855,1.66865,1.66795,1.66835,458000000.0
2009-03-02 10:20:00,1.66855,1.669,1.6683,1.6685,388000000.0
2009-03-02 10:21:00,1.6686,1.6699,1.6685,1.66975,307000000.0
2009-03-02 10:22:00,1.6699,1.67005,1.66885,1.66905,342400000.0
2009-03-02 10:23:00,1.6689,1.669,1.6678,1.6679,340800000.0
2009-03-02 10:24:00,1.66785,1.66785,1.66625,1.6669,595600000.0
2009-03-02 10:25:00,1.6668,1.6676,1.6662,1.66735,485400000.0
2009-03-02 10:26:00,1.66735,1.66805,1.66705,1.668,640400000.0
2009-03-02 10:27:00,1.66815,1.66895,1.66775,1.668,434400000.0
2009-03-02 10:28:00,1.6681,1.66935,1.6681,1.66895,397400000.0
2009-03-02 10:29:00,1.66895,1.67005,1.66885,1.6696,483000000.0
2009-03-02 10:30:00,1.66955,1.66955,1.66855,1.66875,550800000.0
2009-03-02 10:31:00,1.66895,1.67065,1.66865,1.6702,486600000.0
2009-03-02 10:32:00,1.6702,1.67135,1.66925,1.6709,472800000.0
2009-03-02 10:33:00,1.6709,1.67205,1.6709,1.67125,461000000.0
2009-03-02 10:34:00,1.6711,1.67215,1.67085,1.6721,398200000.0
2009-03-02 10:35:00,1.6721,1.67235,1.6717,1.67215,521800000.0
2009-03-02 10:36:00,1.6723,1.67245,1.6717,1.67245,436800000.0
2009-03-02 10:37:00,1.67245,1.6729,1.67145,1.67235,476800000.0
2009-03-02 10:38:00,1.67235,1.6728,1.67195,1.6723,611000000.0
2009-03-02 10:39:00,1.6723,1.67235,1.672,1.67215,274600000.0
2009-03-02 10:40:00,1.67225,1.67255,1.672,1.67235,317000000.0
2009-03-02 10:41:00,1.6725,1.6725,1.6717,1.67195,263000000.0
2009-03-02 10:42:00,1.67195,1.67295,1.67195,1.6727,398600000.0
2009-03-02 10:43:00,1.6728,1.6728,1.67165,1.67165,385800000.0
2009-03-02 10:44:00,1.67155,1.67195,1.6714,1.67145,367800000.0
2009-03-02 10:45:00,1.67135,1.67245,1.67135,1.6724,305200000.0
2009-03-02 10:46:00,1.67245,1.67265,1.67195,1.67225,523000000.0
2009-03-02 10:47:00,1.67225,1.6731,1.67145,1.6731,525000000.0
2009-03-02 10:48:00,1.6731,1.67365,1.6728,1.6728,599600000.0
2009-03-02 10:49:00,1.673,1.673,1.67175,1.6729,507200000.0
2009-03-02 10:50:00,1.67295,1.67315,1.6728,1.67295,424000000.0
2009-03-02 10:51:00,1.67295,1.6732,1.6726,1.6728,248400000.0
2009-03-02 10:52:00,1.6728,1.67315,1.67265,1.6728,297600000.0
2009-03-02 10:53:00,1.6728,1.6732,1.67225,1.6728,439400000.0
2009-03-02 10:54:00,1.67275,1.67305,1.67235,1.6724,370200000.0
2009-03-02 10:55:00,1.67245,1.67265,1.67195,1.6724,380400000.0
2009-03-02 10:56:00,1.6724,1.67265,1.6719,1.6719,365600000.0
2009-03-02 10:57:00,1.672,1.6726,1.672,1.6723,179600000.0
2009-03-02 10:58:00,1.67225,1.6724,1.6722,1.67235,230000000.0
2009-03-02 10:59:00,1.67245,1.67245,1.6718,1.67185,502600000.0
2009-03-02 11:00:00,1.67175,1.6721,1.67165,1.67205,280000000.0
2009-03-02 11:01:00,1.67205,1.67315,1.67195,1.673,292400000.0
2009-03-02 11:02:00,1.673,1.6731,1.6724,1.6727,326200000.0
2009-03-02 11:03:00,1.6728,1.67295,1.6721,1.6723,527200000.0
2009-03-02 11:04:00,1.6723,1.6728,1.6721,1.6723,460400000.0
2009-03-02 11:05:00,1.6723,1.6723,1.6719,1.67205,175400000.0
2009-03-02 11:06:00,1.67205,1.6724,1.67115,1.67135,365600000.0
2009-03-02 11:07:00,1.67135,1.67205,1.67115,1.67185,319800000.0
2009-03-02 11:08:00,1.67185,1.67185,1.67,1.67015,473800000.0
2009-03-02 11:09:00,1.67015,1.67085,1.66985,1.6708,349600000.0
2009-03-02 11:10:00,1.67065,1.67085,1.6703,1.67085,371600000.0
2009-03-02 11:11:00,1.67085,1.6712,1.6704,1.67085,536800000.0
2009-03-02 11:12:00,1.67085,1.67135,1.67085,1.67135,467000000.0
2009-03-02 11:13:00,1.67135,1.6717,1.67095,1.671,504800000.0
2009-03-02 11:14:00,1.67105,1.6711,1.67015,1.6704,487200000.0
2009-03-02 11:15:00,1.6704,1.67075,1.66995,1.67005,502200000.0
2009-03-02 11:16:00,1.67005,1.67035,1.66925,1.66955,530300000.0
2009-03-02 11:17:00,1.6696,1.6698,1.669,1.66915,416200000.0
2009-03-02 11:18:00,1.66915,1.6693,1.668,1.66825,454000000.0
2009-03-02 11:19:00,1.66825,1.66895,1.66815,1.6687,497600000.0
2009-03-02 11:20:00,1.6688,1.66895,1.66845,1.6687,434400000.0
2009-03-02 11:21:00,1.6687,1.6687,1.66785,1.6681,400400000.0
2009-03-02 11:22:00,1.66825,1.6683,1.66755,1.6681,295800000.0
2009-03-02 11:23:00,1.6681,1.66975,1.6679,1.6695,269800000.0
2009-03-02 11:24:00,1.6695,1.67015,1.66915,1.66925,423800000.0
2009-03-02 11:25:00,1.66925,1.6695,1.6684,1.66905,485000000.0
2009-03-02 11:26:00,1.6691,1.6691,1.6683,1.66875,485600000.0
2009-03-02 11:27:00,1.66865,1.6688,1.6678,1.66875,353000000.0
2009-03-02 11:28:00,1.66875,1.66945,1.66855,1.6688,385800000.0
2009-03-02 11:29:00,1.66885,1.6691,1.66595,1.6666,448400000.0
2009-03-02 11:30:00,1.6673,1.6679,1.6667,1.6676,357800000.0
2009-03-02 11:31:00,1.6676,1.66885,1.6676,1.6682,466600000.0
2009-03-02 11:32:00,1.6682,1.67005,1.6682,1.66985,368600000.0
2009-03-02 11:33:00,1.66985,1.66985,1.6687,1.6688,362600000.0
2009-03-02 11:34:00,1.6688,1.66945,1.66865,1.66865,307000000.0
2009-03-02 11:35:00,1.6687,1.6691,1.6681,1.6687,387600000.0
2009-03-02 11:36:00,1.6687,1.66915,1.66665,1.66725,473900000.0
2009-03-02 11:37:00,1.66745,1.6678,1.66685,1.66725,326800000.0
2009-03-02 11:38:00,1.66725,1.66725,1.66605,1.6668,300600000.0
2009-03-02 11:39:00,1.66675,1.66765,1.6666,1.6667,220600000.0
2009-03-02 11:40:00,1.6667,1.66695,1.66635,1.6665,90000000.0
2009-03-02 11:41:00,1.6665,1.66725,1.6663,1.66675,133400000.0
2009-03-02 11:42:00,1.6668,1.6673,1.6666,1.66705,304200000.0
2009-03-02 11:43:00,1.6671,1.66795,1.66705,1.66795,149200000.0
2009-03-02 11:44:00,1.66795,1.6687,1.6678,1.66795,325600000.0
2009-03-02 11:45:00,1.668,1.66875,1.6678,1.66865,233600000.0
2009-03-02 11:46:00,1.66865,1.66925,1.66855,1.66905,230800000.0
2009-03-02 11:47:00,1.66905,1.6692,1.6678,1.66835,344200000.0
2009-03-02 11:48:00,1.6683,1.6685,1.66795,1.66805,297200000.0
2009-03-02 11:49:00,1.66805,1.6682,1.6672,1.6674,333400000.0
2009-03-02 11:50:00,1.6674,1.6676,1.6672,1.66745,386400000.0
2009-03-02 11:51:00,1.66745,1.66755,1.6667,1.66745,416000000.0
2009-03-02 11:52:00,1.66745,1.66795,1.66745,1.66795,235800000.0
2009-03-02 11:53:00,1.66775,1.66815,1.66765,1.66775,304800000.0
2009-03-02 11:54:00,1.66775,1.6682,1.6675,1.668,250800000.0
2009-03-02 11:55:00,1.668,1.6681,1.6671,1.6673,414200000.0
2009-03-02 11:56:00,1.66725,1.66815,1.66725,1.66805,430000000.0
2009-03-02 11:57:00,1.66805,1.66865,1.668,1.66855,313200000.0
2009-03-02 11:58:00,1.6685,1.6694,1.6685,1.6692,446000000.0
2009-03-02 11:59:00,1.66915,1.66945,1.6683,1.66885,516600000.0
2009-03-02 12:00:00,1.66865,1.6687,1.66765,1.66775,583000000.0
2009-03-02 12:01:00,1.66775,1.66825,1.66765,1.6677,434000000.0
2009-03-02 12:02:00,1.6677,1.6677,1.66665,1.66665,400600000.0
2009-03-02 12:03:00,1.66665,1.6672,1.66635,1.66695,380400000.0
2009-03-02 12:04:00,1.66695,1.66735,1.66655,1.66655,579200000.0
2009-03-02 12:05:00,1.6666,1.66725,1.6665,1.66715,379900000.0
2009-03-02 12:06:00,1.6672,1.66725,1.6665,1.66675,269400000.0
2009-03-02 12:07:00,1.66685,1.66705,1.66655,1.6666,445800000.0
2009-03-02 12:08:00,1.6666,1.66705,1.66645,1.6669,371400000.0
2009-03-02 12:09:00,1.6669,1.66695,1.66655,1.6667,321000000.0
2009-03-02 12:10:00,1.6667,1.6668,1.6664,1.66655,308800000.0
2009-03-02 12:11:00,1.66655,1.66695,1.6665,1.66665,293200000.0
2009-03-02 12:12:00,1.6666,1.66705,1.6664,1.6667,216800000.0
2009-03-02 12:13:00,1.6667,1.6667,1.6659,1.66615,239200000.0
2009-03-02 12:14:00,1.66615,1.66645,1.666,1.66645,389200000.0
2009-03-02 12:15:00,1.66645,1.66645,1.66605,1.6662,177400000.0
2009-03-02 12:16:00,1.6662,1.66635,1.66565,1.6659,285600000.0
2009-03-02 12:17:00,1.66595,1.6667,1.66595,1.66665,192600000.0
2009-03-02 12:18:00,1.66665,1.66855,1.6666,1.6683,373800000.0
2009-03-02 12:19:00,1.66835,1.6687,1.6671,1.6673,304800000.0
2009-03-02 12:20:00,1.6673,1.66795,1.6673,1.6677,363600000.0
2009-03-02 12:21:00,1.6677,1.66835,1.66715,1.668,258400000.0
2009-03-02 12:22:00,1.66815,1.6686,1.66785,1.6682,207400000.0
2009-03-02 12:23:00,1.66825,1.66835,1.66775,1.66775,193800000.0
2009-03-02 12:24:00,1.6678,1.66785,1.66725,1.66745,257600000.0
2009-03-02 12:25:00,1.6675,1.66785,1.6675,1.66755,352200000.0
2009-03-02 12:26:00,1.66755,1.6677,1.6674,1.6677,231200000.0
2009-03-02 12:27:00,1.66765,1.66805,1.66745,1.66795,374600000.0
2009-03-02 12:28:00,1.66795,1.66835,1.66795,1.66835,255200000.0
2009-03-02 12:29:00,1.66835,1.66925,1.66825,1.6689,203800000.0
2009-03-02 12:30:00,1.6689,1.6693,1.66845,1.66925,222400000.0
2009-03-02 12:31:00,1.66925,1.66935,1.66875,1.669,254800000.0
2009-03-02 12:32:00,1.66895,1.6691,1.6688,1.6689,176400000.0
2009-03-02 12:33:00,1.6689,1.6691,1.6686,1.6686,233800000.0
2009-03-02 12:34:00,1.66865,1.6693,1.66825,1.6691,232000000.0
2009-03-02 12:35:00,1.6691,1.6695,1.66895,1.6693,265600000.0
2009-03-02 12:36:00,1.6693,1.66955,1.66875,1.66875,323800000.0
2009-03-02 12:37:00,1.6687,1.66895,1.66795,1.66815,219600000.0
2009-03-02 12:38:00,1.6682,1.6682,1.6677,1.66795,239600000.0
2009-03-02 12:39:00,1.668,1.6683,1.66775,1.6681,348000000.0
2009-03-02 12:40:00,1.66805,1.66815,1.66755,1.66775,341000000.0
2009-03-02 12:41:00,1.66775,1.668,1.6673,1.6673,319600000.0
2009-03-02 12:42:00,1.66725,1.66775,1.6671,1.6676,247800000.0
2009-03-02 12:43:00,1.66755,1.66765,1.6669,1.667,294600000.0
2009-03-02 12:44:00,1.667,1.6675,1.66695,1.66725,370000000.0
2009-03-02 12:45:00,1.66725,1.66805,1.66725,1.6677,429600000.0
2009-03-02 12:46:00,1.66775,1.6679,1.6671,1.6678,467800000.0
2009-03-02 12:47:00,1.6677,1.66875,1.6677,1.66865,381600000.0
2009-03-02 12:48:00,1.66865,1.66935,1.66855,1.66855,199200000.0
2009-03-02 12:49:00,1.66855,1.669,1.6685,1.669,348400000.0
2009-03-02 12:50:00,1.669,1.66915,1.66835,1.6685,164800000.0
2009-03-02 12:51:00,1.6685,1.669,1.6685,1.669,7000000.0
2009-03-02 12:52:00,1.66895,1.6692,1.6685,1.6692,62400000.0
2009-03-02 12:53:00,1.6692,1.6693,1.6681,1.6681,353600000.0
2009-03-02 12:54:00,1.66815,1.66885,1.668,1.6686,440200000.0
2009-03-02 12:55:00,1.6686,1.66865,1.6674,1.6677,409600000.0
2009-03-02 12:56:00,1.6678,1.6679,1.6667,1.66685,383700000.0
2009-03-02 12:57:00,1.66675,1.66695,1.66465,1.6652,492400000.0
2009-03-02 12:58:00,1.6652,1.66615,1.66515,1.66605,227000000.0
2009-03-02 12:59:00,1.66605,1.66645,1.66575,1.6662,376200000.0
2009-03-02 13:00:00,1.6662,1.66655,1.66605,1.66635,345200000.0
2009-03-02 13:01:00,1.66635,1.66685,1.66585,1.6662,422200000.0
2009-03-02 13:02:00,1.66615,1.66615,1.6654,1.66585,453400000.0
2009-03-02 13:03:00,1.6659,1.6664,1.6659,1.6664,378800000.0
2009-03-02 13:04:00,1.6664,1.6667,1.6654,1.6657,347600000.0
2009-03-02 13:05:00,1.6657,1.66645,1.6657,1.66595,320200000.0
2009-03-02 13:06:00,1.66595,1.66625,1.6657,1.66595,247400000.0
2009-03-02 13:07:00,1.66595,1.66635,1.6654,1.66585,340600000.0
2009-03-02 13:08:00,1.66595,1.6668,1.66565,1.6665,195000000.0
2009-03-02 13:09:00,1.66645,1.66695,1.6664,1.66665,346400000.0
2009-03-02 13:10:00,1.66665,1.6672,1.6663,1.66705,287400000.0
2009-03-02 13:11:00,1.66705,1.66795,1.66695,1.66795,226200000.0
2009-03-02 13:12:00,1.66795,1.66815,1.6678,1.6681,146800000.0
2009-03-02 13:13:00,1.6681,1.66815,1.66795,1.66795,245800000.0
2009-03-02 13:14:00,1.668,1.66805,1.6672,1.66795,356600000.0
2009-03-02 13:15:00,1.66815,1.6684,1.66775,1.66785,259400000.0
2009-03-02 13:16:00,1.66785,1.6682,1.6676,1.66805,274200000.0
2009-03-02 13:17:00,1.6681,1.6688,1.668,1.6688,327800000.0
2009-03-02 13:18:00,1.66885,1.66915,1.66885,1.6691,243400000.0
2009-03-02 13:19:00,1.6691,1.67,1.66895,1.66965,484400000.0
2009-03-02 13:20:00,1.66965,1.66965,1.669,1.6691,299000000.0
2009-03-02 13:21:00,1.66905,1.66945,1.6689,1.6689,332000000.0
2009-03-02 13:22:00,1.66895,1.66905,1.66865,1.6687,376400000.0
2009-03-02 13:23:00,1.6687,1.6691,1.66825,1.66835,390200000.0
2009-03-02 13:24:00,1.66845,1.66955,1.6684,1.66925,248200000.0
2009-03-02 13:25:00,1.66925,1.6694,1.66875,1.669,180800000.0
2009-03-02 13:26:00,1.669,1.66965,1.66875,1.66875,334800000.0
2009-03-02 13:27:00,1.66875,1.66915,1.6687,1.669,159400000.0
2009-03-02 13:28:00,1.66895,1.66925,1.66885,1.66915,120800000.0
2009-03-02 13:29:00,1.66915,1.6692,1.6685,1.66865,308000000.0
2009-03-02 13:30:00,1.66865,1.66885,1.66855,1.66865,269200000.0
2009-03-02 13:31:00,1.6687,1.6693,1.6685,1.669,373100000.0
2009-03-02 13:32:00,1.66905,1.66905,1.6685,1.66865,576800000.0
2009-03-02 13:33:00,1.6687,1.6687,1.6683,1.6684,219400000.0
2009-03-02 13:34:00,1.6684,1.6688,1.66835,1.6685,421600000.0
2009-03-02 13:35:00,1.66845,1.6686,1.66805,1.66825,349800000.0
2009-03-02 13:36:00,1.66815,1.66865,1.6678,1.6682,374600000.0
2009-03-02 13:37:00,1.6682,1.6682,1.66715,1.66715,471200000.0
2009-03-02 13:38:00,1.66715,1.66775,1.66715,1.6676,268200000.0
2009-03-02 13:39:00,1.66755,1.6684,1.6675,1.6684,443800000.0
2009-03-02 13:40:00,1.6684,1.6686,1.6676,1.6678,359400000.0
2009-03-02 13:41:00,1.6678,1.66825,1.66755,1.66775,419000000.0
2009-03-02 13:42:00,1.66775,1.66785,1.66745,1.66745,289600000.0
2009-03-02 13:43:00,1.6676,1.66795,1.66715,1.6679,365400000.0
2009-03-02 13:44:00,1.6679,1.668,1.6676,1.6677,215800000.0
2009-03-02 13:45:00,1.66775,1.66785,1.66685,1.66685,404200000.0
2009-03-02 13:46:00,1.66685,1.6671,1.6648,1.66495,407400000.0
2009-03-02 13:47:00,1.66495,1.66495,1.6626,1.6631,331400000.0
2009-03-02 13:48:00,1.663,1.6633,1.66145,1.6616,427800000.0
2009-03-02 13:49:00,1.66175,1.66185,1.6594,1.66,400400000.0
2009-03-02 13:50:00,1.66,1.6603,1.65925,1.66025,436800000.0
2009-03-02 13:51:00,1.66025,1.6606,1.6588,1.6593,452600000.0
2009-03-02 13:52:00,1.65935,1.66045,1.659,1.6601,305800000.0
2009-03-02 13:53:00,1.66005,1.6607,1.66,1.6603,381600000.0
2009-03-02 13:54:00,1.6603,1.6605,1.66005,1.6601,250600000.0
2009-03-02 13:55:00,1.6602,1.66045,1.6595,1.65965,647900000.0
2009-03-02 13:56:00,1.6596,1.66005,1.65945,1.65965,340000000.0
2009-03-02 13:57:00,1.6596,1.66145,1.6596,1.6612,347000000.0
2009-03-02 13:58:00,1.6612,1.66165,1.6607,1.66135,525600000.0
2009-03-02 13:59:00,1.66125,1.66125,1.6595,1.6595,474600000.0
2009-03-02 14:00:00,1.6596,1.66135,1.6594,1.66115,395600000.0
2009-03-02 14:01:00,1.66115,1.6615,1.66055,1.66145,213000000.0
2009-03-02 14:02:00,1.66145,1.662,1.66135,1.6618,402800000.0
2009-03-02 14:03:00,1.6617,1.66245,1.6615,1.66235,398600000.0
2009-03-02 14:04:00,1.66235,1.663,1.6621,1.663,415400000.0
2009-03-02 14:05:00,1.6629,1.663,1.6624,1.6627,275400000.0
2009-03-02 14:06:00,1.6627,1.6632,1.66255,1.66295,316400000.0
2009-03-02 14:07:00,1.66295,1.6636,1.6627,1.6636,275400000.0
2009-03-02 14:08:00,1.6636,1.6642,1.66345,1.66375,190200000.0
2009-03-02 14:09:00,1.66395,1.664,1.66355,1.66385,196200000.0
2009-03-02 14:10:00,1.66385,1.66415,1.6635,1.66385,352800000.0
2009-03-02 14:11:00,1.66395,1.66405,1.6634,1.66385,193400000.0
2009-03-02 14:12:00,1.66385,1.66425,1.66345,1.66355,367200000.0
2009-03-02 14:13:00,1.6635,1.6638,1.663,1.66315,339200000.0
2009-03-02 14:14:00,1.66315,1.6644,1.66285,1.66425,373200000.0
2009-03-02 14:15:00,1.6643,1.66495,1.6642,1.66475,310600000.0
2009-03-02 14:16:00,1.66465,1.66495,1.6645,1.66465,278200000.0
2009-03-02 14:17:00,1.6647,1.6647,1.66375,1.664,256800000.0
2009-03-02 14:18:00,1.66395,1.66425,1.6637,1.6639,360800000.0
2009-03-02 14:19:00,1.6639,1.66495,1.6638,1.66495,428000000.0
2009-03-02 14:20:00,1.6649,1.6649,1.6641,1.66415,462000000.0
2009-03-02 14:21:00,1.6642,1.66525,1.6642,1.66485,424000000.0
2009-03-02 14:22:00,1.6649,1.6649,1.66435,1.66435,343400000.0
2009-03-02 14:23:00,1.66435,1.6646,1.66405,1.66405,410800000.0
2009-03-02 14:24:00,1.66405,1.66415,1.6629,1.66315,419400000.0
2009-03-02 14:25:00,1.66315,1.66325,1.6585,1.65855,502800000.0
2009-03-02 14:26:00,1.65855,1.65985,1.6584,1.65975,379700000.0
2009-03-02 14:27:00,1.6598,1.6598,1.6589,1.65945,405600000.0
2009-03-02 14:28:00,1.65945,1.6605,1.6586,1.66045,512400000.0
2009-03-02 14:29:00,1.66025,1.6604,1.65945,1.6599,573600000.0
2009-03-02 14:30:00,1.6599,1.66,1.6588,1.6588,446000000.0
2009-03-02 14:31:00,1.6586,1.65875,1.65775,1.65845,539900000.0
2009-03-02 14:32:00,1.65845,1.6586,1.65805,1.65815,511800000.0
2009-03-02 14:33:00,1.65815,1.6582,1.6574,1.6575,506600000.0
2009-03-02 14:34:00,1.6575,1.65825,1.6564,1.65645,394600000.0
2009-03-02 14:35:00,1.6565,1.65675,1.65435,1.65475,484300000.0
2009-03-02 14:36:00,1.6547,1.65515,1.65415,1.6545,448200000.0
2009-03-02 14:37:00,1.6545,1.65535,1.6543,1.65505,331200000.0
2009-03-02 14:38:00,1.65505,1.65635,1.655,1.6561,516800000.0
2009-03-02 14:39:00,1.65615,1.6563,1.65465,1.6552,390200000.0
2009-03-02 14:40:00,1.6552,1.6556,1.65435,1.65435,295800000.0
2009-03-02 14:41:00,1.65425,1.6549,1.6541,1.6548,376200000.0
2009-03-02 14:42:00,1.6548,1.6562,1.65475,1.6562,372800000.0
2009-03-02 14:43:00,1.6562,1.6565,1.6558,1.656,345800000.0
2009-03-02 14:44:00,1.656,1.6579,1.656,1.65765,229800000.0
2009-03-02 14:45:00,1.65775,1.6587,1.65775,1.65835,405200001.0
2009-03-02 14:46:00,1.65835,1.65855,1.6573,1.6578,382600000.0
2009-03-02 14:47:00,1.65785,1.6581,1.6566,1.6566,379600000.0
2009-03-02 14:48:00,1.6566,1.6568,1.65635,1.6567,281600000.0
2009-03-02 14:49:00,1.6568,1.6584,1.6568,1.6584,333400000.0
2009-03-02 14:50:00,1.6585,1.6587,1.65775,1.6582,470800000.0
2009-03-02 14:51:00,1.65835,1.65855,1.65805,1.65825,213800000.0
2009-03-02 14:52:00,1.65825,1.6586,1.65805,1.65825,542800001.0
2009-03-02 14:53:00,1.6583,1.6587,1.6583,1.6587,436400000.0
2009-03-02 14:54:00,1.6586,1.6588,1.65805,1.6582,431800000.0
2009-03-02 14:55:00,1.65815,1.65845,1.65755,1.65765,414400000.0
2009-03-02 14:56:00,1.6577,1.65825,1.65755,1.65775,480600000.0
2009-03-02 14:57:00,1.6577,1.65795,1.65725,1.6575,462600000.0
2009-03-02 14:58:00,1.65745,1.6579,1.6572,1.65775,325600000.0
2009-03-02 14:59:00,1.65775,1.6579,1.6573,1.65745,412800000.0
2009-03-02 15:00:00,1.65745,1.65765,1.6569,1.657,452400000.0
2009-03-02 15:01:00,1.65705,1.65735,1.65685,1.657,451800000.0
2009-03-02 15:02:00,1.657,1.6573,1.65685,1.65705,307800000.0
2009-03-02 15:03:00,1.65705,1.6572,1.6563,1.65705,268200000.0
2009-03-02 15:04:00,1.65705,1.65775,1.6561,1.6571,504400000.0
2009-03-02 15:05:00,1.657,1.6575,1.6567,1.6573,343400000.0
2009-03-02 15:06:00,1.6573,1.65735,1.657,1.6573,310200000.0
2009-03-02 15:07:00,1.65735,1.6578,1.65695,1.6575,354000000.0
2009-03-02 15:08:00,1.6575,1.6581,1.6575,1.658,310200000.0
2009-03-02 15:09:00,1.658,1.6591,1.6579,1.6591,494000000.0
2009-03-02 15:10:00,1.65945,1.65945,1.6578,1.65795,325100000.0
2009-03-02 15:11:00,1.65795,1.65875,1.65795,1.65835,365000000.0
2009-03-02 15:12:00,1.65835,1.65835,1.65795,1.65815,279800000.0
2009-03-02 15:13:00,1.65815,1.65875,1.65795,1.65845,365800000.0
2009-03-02 15:14:00,1.65845,1.6586,1.65755,1.65755,430000000.0
2009-03-02 15:15:00,1.6574,1.6579,1.6574,1.65785,471000000.0
2009-03-02 15:16:00,1.65785,1.658,1.6575,1.6578,488200000.0
2009-03-02 15:17:00,1.6578,1.65815,1.6576,1.65815,248200000.0
2009-03-02 15:18:00,1.65815,1.6586,1.658,1.65825,213200000.0
2009-03-02 15:19:00,1.65835,1.6585,1.6581,1.65835,247200000.0
2009-03-02 15:20:00,1.6583,1.65885,1.65815,1.65875,352400000.0
2009-03-02 15:21:00,1.65875,1.6588,1.65835,1.6584,229200000.0
2009-03-02 15:22:00,1.6584,1.65855,1.65815,1.65835,269400000.0
2009-03-02 15:23:00,1.65835,1.6587,1.6575,1.65795,254300000.0
2009-03-02 15:24:00,1.65805,1.65825,1.6577,1.6577,210200000.0
2009-03-02 15:25:00,1.65775,1.65805,1.6575,1.6579,320800000.0
2009-03-02 15:26:00,1.65805,1.6583,1.65775,1.65785,353400000.0
2009-03-02 15:27:00,1.65785,1.65825,1.65765,1.65765,276400000.0
2009-03-02 15:28:00,1.6575,1.6581,1.6575,1.65805,522000000.0
2009-03-02 15:29:00,1.65805,1.65905,1.6577,1.65845,295000000.0
2009-03-02 15:30:00,1.65805,1.6601,1.65805,1.6597,353000000.0
2009-03-02 15:31:00,1.65975,1.66035,1.65885,1.65925,372200000.0
2009-03-02 15:32:00,1.65935,1.65955,1.65875,1.659,482400000.0
2009-03-02 15:33:00,1.65895,1.65965,1.65895,1.65935,387400000.0
2009-03-02 15:34:00,1.65935,1.66,1.65895,1.65975,420000000.0
2009-03-02 15:35:00,1.65995,1.65995,1.65765,1.65795,429400000.0
2009-03-02 15:36:00,1.6579,1.6579,1.65545,1.6566,418800000.0
2009-03-02 15:37:00,1.6566,1.65695,1.65605,1.6566,318800000.0
2009-03-02 15:38:00,1.65665,1.65705,1.65635,1.65665,586000000.0
2009-03-02 15:39:00,1.65655,1.6568,1.65555,1.6559,461200000.0
2009-03-02 15:40:00,1.6559,1.6563,1.6557,1.65605,333600000.0
2009-03-02 15:41:00,1.6561,1.65665,1.65575,1.6563,384000000.0
2009-03-02 15:42:00,1.65635,1.6565,1.65565,1.65575,389000000.0
2009-03-02 15:43:00,1.65575,1.65645,1.6553,1.6554,472000000.0
2009-03-02 15:44:00,1.6554,1.65675,1.6554,1.6561,456800000.0
2009-03-02 15:45:00,1.65615,1.65615,1.6542,1.65445,494200000.0
2009-03-02 15:46:00,1.65435,1.6548,1.65365,1.65415,472000000.0
2009-03-02 15:47:00,1.65405,1.6546,1.6539,1.6544,404200000.0
2009-03-02 15:48:00,1.6543,1.6556,1.6539,1.65535,482200000.0
2009-03-02 15:49:00,1.65535,1.6557,1.65485,1.6555,461200000.0
2009-03-02 15:50:00,1.6555,1.656,1.6552,1.65595,324200000.0
2009-03-02 15:51:00,1.65595,1.6565,1.6557,1.65615,318600000.0
2009-03-02 15:52:00,1.65615,1.6564,1.6556,1.6559,470800000.0
2009-03-02 15:53:00,1.656,1.6563,1.65575,1.6558,535600000.0
2009-03-02 15:54:00,1.65575,1.65645,1.65565,1.6558,382000000.0
2009-03-02 15:55:00,1.6558,1.65655,1.6554,1.65635,420000000.0
2009-03-02 15:56:00,1.6563,1.65635,1.655,1.65515,484800000.0
2009-03-02 15:57:00,1.65515,1.6554,1.6542,1.6544,487000000.0
2009-03-02 15:58:00,1.6544,1.6569,1.6544,1.65635,419400000.0
2009-03-02 15:59:00,1.6563,1.6568,1.6558,1.65595,335800000.0
2009-03-02 16:00:00,1.656,1.65615,1.6558,1.6559,252600000.0
2009-03-02 16:01:00,1.6559,1.6561,1.65545,1.65545,282600000.0
2009-03-02 16:02:00,1.65545,1.6557,1.65525,1.65535,310600000.0
2009-03-02 16:03:00,1.65535,1.6557,1.65525,1.65545,351600000.0
2009-03-02 16:04:00,1.65545,1.65555,1.65445,1.6545,464600000.0
2009-03-02 16:05:00,1.65455,1.65465,1.6536,1.65385,405200000.0
2009-03-02 16:06:00,1.65385,1.65385,1.65195,1.65215,438200000.0
2009-03-02 16:07:00,1.65215,1.65215,1.6504,1.65185,487500000.0
2009-03-02 16:08:00,1.6519,1.6527,1.6514,1.65265,322800000.0
2009-03-02 16:09:00,1.6526,1.65305,1.65215,1.6528,268800000.0
2009-03-02 16:10:00,1.65275,1.65305,1.65225,1.65235,336000000.0
2009-03-02 16:11:00,1.65245,1.65295,1.6524,1.6528,340800000.0
2009-03-02 16:12:00,1.65285,1.653,1.65185,1.65185,375000000.0
2009-03-02 16:13:00,1.6518,1.6519,1.64995,1.65015,421400000.0
2009-03-02 16:14:00,1.65,1.6505,1.6489,1.64985,322400000.0
2009-03-02 16:15:00,1.64995,1.64995,1.64795,1.648,431900000.0
2009-03-02 16:16:00,1.648,1.64865,1.6471,1.6476,455600000.0
2009-03-02 16:17:00,1.64755,1.648,1.64725,1.64745,558200000.0
2009-03-02 16:18:00,1.6475,1.6484,1.6474,1.64805,398200000.0
2009-03-02 16:19:00,1.6481,1.6481,1.64705,1.6471,322400000.0
2009-03-02 16:20:00,1.6471,1.64725,1.6464,1.64675,431800000.0
2009-03-02 16:21:00,1.6468,1.6478,1.6466,1.64665,474100000.0
2009-03-02 16:22:00,1.64665,1.64715,1.6459,1.6459,373300000.0
2009-03-02 16:23:00,1.6458,1.64605,1.6446,1.6447,398300000.0
2009-03-02 16:24:00,1.6447,1.64505,1.64435,1.64455,376100000.0
2009-03-02 16:25:00,1.64455,1.6465,1.64425,1.64635,463600000.0
2009-03-02 16:26:00,1.64625,1.64735,1.64615,1.64735,422800000.0
2009-03-02 16:27:00,1.64725,1.64825,1.6472,1.64755,336600000.0
2009-03-02 16:28:00,1.64755,1.6483,1.64745,1.6479,296200000.0
2009-03-02 16:29:00,1.64785,1.648,1.6469,1.6473,333600000.0
2009-03-02 16:30:00,1.6473,1.6475,1.64675,1.64705,439600000.0
2009-03-02 16:31:00,1.6469,1.6476,1.6469,1.64735,305200000.0
2009-03-02 16:32:00,1.6474,1.6477,1.64685,1.647,270600000.0
2009-03-02 16:33:00,1.64705,1.6479,1.647,1.6479,497800000.0
2009-03-02 16:34:00,1.6478,1.64795,1.64675,1.64675,368600000.0
2009-03-02 16:35:00,1.6468,1.64735,1.6467,1.64695,381800000.0
2009-03-02 16:36:00,1.64695,1.64715,1.64645,1.6471,381000000.0
2009-03-02 16:37:00,1.6471,1.64765,1.6467,1.647,436400000.0
2009-03-02 16:38:00,1.647,1.64795,1.647,1.6477,200000000.0
2009-03-02 16:39:00,1.6476,1.6476,1.6476,1.6476,2600000.0
2009-03-02 16:40:00,1.6478,1.6478,1.64705,1.6477,329000000.0
2009-03-02 16:41:00,1.64785,1.6488,1.64745,1.64825,471400000.0
2009-03-02 16:42:00,1.6484,1.6495,1.64835,1.64905,459000000.0
2009-03-02 16:43:00,1.64905,1.64915,1.6487,1.64885,331600000.0
2009-03-02 16:44:00,1.6489,1.64975,1.6489,1.6493,593000000.0
2009-03-02 16:45:00,1.6493,1.6497,1.64925,1.6496,332000000.0
2009-03-02 16:46:00,1.64975,1.6498,1.6493,1.6494,396600000.0
2009-03-02 16:47:00,1.6494,1.6496,1.6488,1.64935,370600000.0
2009-03-02 16:48:00,1.6494,1.6497,1.649,1.64925,550400000.0
2009-03-02 16:49:00,1.64925,1.6498,1.64915,1.6495,408000000.0
2009-03-02 16:50:00,1.6494,1.6505,1.6493,1.65045,429200000.0
2009-03-02 16:51:00,1.65045,1.65055,1.64945,1.6499,440200000.0
2009-03-02 16:52:00,1.64995,1.65025,1.6495,1.6499,388400000.0
2009-03-02 16:53:00,1.6499,1.65005,1.64915,1.64945,441000000.0
2009-03-02 16:54:00,1.64945,1.64965,1.649,1.64935,373800000.0
2009-03-02 16:55:00,1.64935,1.64935,1.64855,1.6488,307800000.0
2009-03-02 16:56:00,1.64875,1.64895,1.64855,1.6489,338200000.0
2009-03-02 16:57:00,1.6489,1.64915,1.64845,1.64915,390400000.0
2009-03-02 16:58:00,1.64915,1.64925,1.6481,1.64815,524400000.0
2009-03-02 16:59:00,1.64805,1.64855,1.64785,1.64785,265800000.0
2009-03-02 17:00:00,1.6479,1.6482,1.64675,1.6471,477800000.0
2009-03-02 17:01:00,1.6471,1.6477,1.64655,1.6471,498800000.0
2009-03-02 17:02:00,1.64715,1.64815,1.64655,1.6481,379800000.0
2009-03-02 17:03:00,1.64815,1.64835,1.64765,1.64805,487200000.0
2009-03-02 17:04:00,1.64795,1.64895,1.64795,1.64865,528200000.0
2009-03-02 17:05:00,1.6488,1.64925,1.6482,1.6484,433200000.0
2009-03-02 17:06:00,1.6484,1.6486,1.64785,1.64835,577800000.0
2009-03-02 17:07:00,1.64835,1.64855,1.6475,1.64755,545200000.0
2009-03-02 17:08:00,1.64755,1.64825,1.64755,1.6478,377200000.0
2009-03-02 17:09:00,1.6478,1.6478,1.64725,1.64745,409200000.0
2009-03-02 17:10:00,1.6474,1.648,1.6474,1.6475,367000000.0
2009-03-02 17:11:00,1.6474,1.64765,1.647,1.64755,452200000.0
2009-03-02 17:12:00,1.6476,1.6476,1.64585,1.64585,401400000.0
2009-03-02 17:13:00,1.6457,1.64675,1.6457,1.6467,401600000.0
2009-03-02 17:14:00,1.6467,1.6467,1.6451,1.6455,555600000.0
2009-03-02 17:15:00,1.6457,1.6464,1.6453,1.64615,454200000.0
2009-03-02 17:16:00,1.64615,1.64705,1.6461,1.64675,474800000.0
2009-03-02 17:17:00,1.64665,1.6478,1.64665,1.6477,405000000.0
2009-03-02 17:18:00,1.64765,1.64785,1.64685,1.64725,610000000.0
2009-03-02 17:19:00,1.6473,1.64785,1.64705,1.64725,408000000.0
2009-03-02 17:20:00,1.64725,1.64765,1.6469,1.64735,448200000.0
2009-03-02 17:21:00,1.64735,1.64795,1.647,1.647,364600000.0
2009-03-02 17:22:00,1.647,1.64795,1.64695,1.6477,369600000.0
2009-03-02 17:23:00,1.6477,1.6483,1.64755,1.64765,371200000.0
2009-03-02 17:24:00,1.64765,1.64845,1.64665,1.64695,370900000.0
2009-03-02 17:25:00,1.64695,1.6471,1.6462,1.6466,417200000.0
2009-03-02 17:26:00,1.64665,1.64745,1.64665,1.64685,385400000.0
2009-03-02 17:27:00,1.64695,1.64695,1.64595,1.6461,348800000.0
2009-03-02 17:28:00,1.6461,1.64645,1.64595,1.64595,378600000.0
2009-03-02 17:29:00,1.64595,1.64695,1.6455,1.6467,447000000.0
2009-03-02 17:30:00,1.64675,1.64675,1.64615,1.6463,378400000.0
2009-03-02 17:31:00,1.6462,1.64655,1.64585,1.64615,470800000.0
2009-03-02 17:32:00,1.64615,1.6463,1.6454,1.64545,407600000.0
2009-03-02 17:33:00,1.64545,1.64655,1.64545,1.64625,431400000.0
2009-03-02 17:34:00,1.64625,1.64705,1.64585,1.64585,402600000.0
2009-03-02 17:35:00,1.64595,1.64725,1.64585,1.64635,463800000.0
2009-03-02 17:36:00,1.64645,1.6469,1.64625,1.64675,390400000.0
2009-03-02 17:37:00,1.6467,1.64685,1.6456,1.64595,356400000.0
2009-03-02 17:38:00,1.64605,1.64685,1.64565,1.64685,300400000.0
2009-03-02 17:39:00,1.647,1.6473,1.6466,1.64675,430000000.0
2009-03-02 17:40:00,1.64655,1.6467,1.6462,1.6464,499200000.0
2009-03-02 17:41:00,1.6464,1.6465,1.64565,1.64585,573000000.0
2009-03-02 17:42:00,1.64585,1.64585,1.64465,1.645,512600000.0
2009-03-02 17:43:00,1.6448,1.6451,1.6437,1.64385,460800000.0
2009-03-02 17:44:00,1.64375,1.6443,1.64365,1.6443,442800000.0
2009-03-02 17:45:00,1.6444,1.64445,1.64335,1.64335,431000000.0
2009-03-02 17:46:00,1.64335,1.6434,1.64245,1.6426,465800000.0
2009-03-02 17:47:00,1.6426,1.643,1.6425,1.64285,444400000.0
2009-03-02 17:48:00,1.64285,1.64285,1.64135,1.64135,536400000.0
2009-03-02 17:49:00,1.64135,1.64135,1.6398,1.6401,481800000.0
2009-03-02 17:50:00,1.6401,1.64065,1.63975,1.6399,440600000.0
2009-03-02 17:51:00,1.63995,1.6404,1.6397,1.6398,368000000.0
2009-03-02 17:52:00,1.6398,1.64035,1.6398,1.6403,438800000.0
2009-03-02 17:53:00,1.6403,1.64155,1.6403,1.6414,325800000.0
2009-03-02 17:54:00,1.64145,1.6424,1.64135,1.64145,456400000.0
2009-03-02 17:55:00,1.64145,1.64205,1.64105,1.64195,437600000.0
2009-03-02 17:56:00,1.64195,1.6423,1.6417,1.6422,549200000.0
2009-03-02 17:57:00,1.6422,1.6431,1.6422,1.6427,393400000.0
2009-03-02 17:58:00,1.6427,1.6436,1.6423,1.6436,482800000.0
2009-03-02 17:59:00,1.6435,1.64405,1.6423,1.6431,547800000.0
2009-03-02 18:00:00,1.6432,1.64365,1.6425,1.64265,458600000.0
2009-03-02 18:01:00,1.6427,1.6429,1.6421,1.64215,301400000.0
2009-03-02 18:02:00,1.64215,1.64215,1.64135,1.64145,351800000.0
2009-03-02 18:03:00,1.64145,1.64175,1.64095,1.64115,440600000.0
2009-03-02 18:04:00,1.6412,1.6412,1.64005,1.64015,478200000.0
2009-03-02 18:05:00,1.64015,1.6409,1.6399,1.6403,429000000.0
2009-03-02 18:06:00,1.6403,1.641,1.64025,1.64065,498000000.0
2009-03-02 18:07:00,1.6407,1.641,1.64035,1.64085,474000000.0
2009-03-02 18:08:00,1.64085,1.6418,1.64065,1.6418,353600000.0
2009-03-02 18:09:00,1.6419,1.64195,1.6412,1.64195,427200000.0
2009-03-02 18:10:00,1.6421,1.6427,1.6421,1.6422,499600000.0
2009-03-02 18:11:00,1.64215,1.6428,1.64195,1.6427,264800000.0
2009-03-02 18:12:00,1.6426,1.64265,1.6414,1.6415,334600000.0
2009-03-02 18:13:00,1.6415,1.6419,1.64115,1.64115,412800000.0
2009-03-02 18:14:00,1.6412,1.6412,1.63995,1.6403,401600000.0
2009-03-02 18:15:00,1.6403,1.64035,1.6396,1.6397,310400000.0
2009-03-02 18:16:00,1.6397,1.6397,1.6386,1.6389,392200000.0
2009-03-02 18:17:00,1.6389,1.63895,1.638,1.63845,438200000.0
2009-03-02 18:18:00,1.63845,1.6396,1.63815,1.6396,314000000.0
2009-03-02 18:19:00,1.63955,1.63965,1.6385,1.6394,374900000.0
2009-03-02 18:20:00,1.6394,1.64,1.63905,1.6397,443800000.0
2009-03-02 18:21:00,1.6397,1.6405,1.6395,1.6403,354600000.0
2009-03-02 18:22:00,1.6403,1.6407,1.64,1.64045,401000000.0
2009-03-02 18:23:00,1.64035,1.64055,1.63935,1.64055,487700000.0
2009-03-02 18:24:00,1.6404,1.6407,1.64015,1.6403,385000000.0
2009-03-02 18:25:00,1.64035,1.6406,1.63905,1.6395,443800000.0
2009-03-02 18:26:00,1.6395,1.6409,1.63925,1.6409,352200000.0
2009-03-02 18:27:00,1.6409,1.64145,1.64055,1.64065,458600000.0
2009-03-02 18:28:00,1.64065,1.64105,1.6402,1.64025,398400000.0
2009-03-02 18:29:00,1.64035,1.64045,1.6395,1.63975,314000000.0
2009-03-02 18:30:00,1.6398,1.64055,1.63965,1.64005,476200000.0
2009-03-02 18:31:00,1.64015,1.64055,1.63955,1.63965,584800000.0
2009-03-02 18:32:00,1.63965,1.64045,1.63945,1.64035,380400000.0
2009-03-02 18:33:00,1.64035,1.6404,1.6391,1.6391,303400000.0
2009-03-02 18:34:00,1.63955,1.63965,1.6372,1.63775,477200000.0
2009-03-02 18:35:00,1.63775,1.63775,1.637,1.63745,333800000.0
2009-03-02 18:36:00,1.63745,1.63815,1.63745,1.63795,444400000.0
2009-03-02 18:37:00,1.6379,1.6391,1.63745,1.63865,355000000.0
2009-03-02 18:38:00,1.63875,1.6395,1.6384,1.63935,367800000.0
2009-03-02 18:39:00,1.63935,1.63975,1.6389,1.63975,425400000.0
2009-03-02 18:40:00,1.63975,1.6398,1.63925,1.63945,324200000.0
2009-03-02 18:41:00,1.63945,1.6397,1.63905,1.63965,190000000.0
2009-03-02 18:42:00,1.6397,1.63985,1.63935,1.63945,376600000.0
2009-03-02 18:43:00,1.6396,1.64055,1.63955,1.64055,377800000.0
2009-03-02 18:44:00,1.64045,1.6411,1.6403,1.6407,393400000.0
2009-03-02 18:45:00,1.6406,1.64125,1.6403,1.6409,388000000.0
2009-03-02 18:46:00,1.6408,1.6416,1.6408,1.6416,310300000.0
2009-03-02 18:47:00,1.6416,1.64195,1.6412,1.6418,476600000.0
2009-03-02 18:48:00,1.64185,1.64225,1.6415,1.6416,479200000.0
2009-03-02 18:49:00,1.6415,1.6421,1.64145,1.64175,238400000.0
2009-03-02 18:50:00,1.6417,1.6417,1.64095,1.6411,502000000.0
2009-03-02 18:51:00,1.64115,1.6412,1.6399,1.64005,372600000.0
2009-03-02 18:52:00,1.63995,1.6406,1.63975,1.63995,444200000.0
2009-03-02 18:53:00,1.63995,1.6404,1.63865,1.6389,480400000.0
2009-03-02 18:54:00,1.63875,1.639,1.63805,1.6386,378600000.0
2009-03-02 18:55:00,1.6386,1.6396,1.63835,1.63945,386000000.0
2009-03-02 18:56:00,1.6396,1.63975,1.6391,1.63955,271000000.0
2009-03-02 18:57:00,1.6397,1.64055,1.6397,1.64045,302200000.0
2009-03-02 18:58:00,1.6404,1.6404,1.63895,1.63915,234400000.0
2009-03-02 18:59:00,1.63905,1.63975,1.639,1.63965,228200000.0
2009-03-02 19:00:00,1.63975,1.64005,1.63935,1.63995,401000000.0
2009-03-02 19:01:00,1.63985,1.64065,1.6397,1.64065,356600000.0
2009-03-02 19:02:00,1.6405,1.64075,1.64,1.6404,247000000.0
2009-03-02 19:03:00,1.6406,1.641,1.6401,1.64085,237200000.0
2009-03-02 19:04:00,1.64085,1.6419,1.64045,1.6419,219800000.0
2009-03-02 19:05:00,1.6419,1.6423,1.64145,1.64215,356600000.0
2009-03-02 19:06:00,1.6422,1.64245,1.64185,1.6421,215800000.0
2009-03-02 19:07:00,1.64205,1.6423,1.64185,1.6421,285000000.0
2009-03-02 19:08:00,1.6421,1.6425,1.64205,1.6425,334400000.0
2009-03-02 19:09:00,1.6425,1.643,1.64245,1.6427,280600000.0
2009-03-02 19:10:00,1.64255,1.6431,1.64225,1.64235,405600000.0
2009-03-02 19:11:00,1.64245,1.6429,1.64235,1.6427,322600000.0
2009-03-02 19:12:00,1.64275,1.6429,1.64225,1.64225,164200000.0
2009-03-02 19:13:00,1.64215,1.64285,1.64205,1.64265,254000000.0
2009-03-02 19:14:00,1.64265,1.64285,1.6424,1.64265,222800000.0
2009-03-02 19:15:00,1.6426,1.6427,1.6423,1.64255,287000000.0
2009-03-02 19:16:00,1.6426,1.6428,1.64205,1.64235,335400000.0
2009-03-02 19:17:00,1.64235,1.6424,1.6421,1.6422,260000000.0
2009-03-02 19:18:00,1.64215,1.6423,1.64205,1.6422,102600000.0
2009-03-02 19:19:00,1.6422,1.6441,1.6422,1.6436,360800000.0
2009-03-02 19:20:00,1.6436,1.6443,1.64335,1.6439,448200000.0
2009-03-02 19:21:00,1.6439,1.64465,1.64385,1.6446,343200000.0
2009-03-02 19:22:00,1.64475,1.64505,1.64435,1.64505,266200000.0
2009-03-02 19:23:00,1.64505,1.646,1.6444,1.6455,389200000.0
2009-03-02 19:24:00,1.6455,1.64585,1.64525,1.64545,384000000.0
2009-03-02 19:25:00,1.64555,1.6461,1.645,1.6451,269600000.0
2009-03-02 19:26:00,1.6451,1.6451,1.6443,1.64505,314600000.0
2009-03-02 19:27:00,1.64525,1.6454,1.6448,1.6453,221200000.0
2009-03-02 19:28:00,1.6453,1.6459,1.64525,1.6458,215600000.0
2009-03-02 19:29:00,1.6458,1.64605,1.64515,1.64515,238000000.0
2009-03-02 19:30:00,1.64515,1.64565,1.6451,1.64535,220200000.0
2009-03-02 19:31:00,1.64545,1.6457,1.6448,1.6456,171400000.0
2009-03-02 19:32:00,1.64565,1.64615,1.6452,1.64605,240000000.0
2009-03-02 19:33:00,1.64595,1.64615,1.6457,1.64575,271200000.0
2009-03-02 19:34:00,1.64585,1.64655,1.6456,1.6459,377800000.0
2009-03-02 19:35:00,1.6459,1.6465,1.6458,1.64605,174600000.0
2009-03-02 19:36:00,1.6462,1.6466,1.6459,1.64635,212800000.0
2009-03-02 19:37:00,1.647,1.6476,1.647,1.64735,188600000.0
2009-03-02 19:38:00,1.64725,1.6477,1.64725,1.6475,86200000.0
2009-03-02 19:39:00,1.6477,1.6482,1.6476,1.6482,220800000.0
2009-03-02 19:40:00,1.64815,1.6503,1.64815,1.64905,429200000.0
2009-03-02 19:41:00,1.6493,1.6493,1.64835,1.64865,386600000.0
2009-03-02 19:42:00,1.64865,1.64885,1.6484,1.6486,142000000.0
2009-03-02 19:43:00,1.64865,1.6488,1.6474,1.64835,290200000.0
2009-03-02 19:44:00,1.64835,1.64875,1.64665,1.64665,162800000.0
2009-03-02 19:45:00,1.6465,1.647,1.6464,1.6469,293200000.0
2009-03-02 19:46:00,1.6469,1.6475,1.6468,1.64695,306000000.0
2009-03-02 19:47:00,1.647,1.64735,1.64685,1.64735,314000000.0
2009-03-02 19:48:00,1.64735,1.64735,1.64675,1.64715,348600000.0
2009-03-02 19:49:00,1.64715,1.6476,1.64715,1.64735,239400000.0
2009-03-02 19:50:00,1.6475,1.64785,1.64735,1.6475,221000000.0
2009-03-02 19:51:00,1.6476,1.6483,1.6476,1.6483,230200000.0
2009-03-02 19:52:00,1.64835,1.64865,1.6481,1.64865,134600000.0
2009-03-02 19:53:00,1.64865,1.6489,1.64865,1.6488,138400000.0
2009-03-02 19:54:00,1.6488,1.6496,1.6488,1.6494,176800000.0
2009-03-02 19:55:00,1.6494,1.6496,1.64895,1.6496,193000000.0
2009-03-02 19:56:00,1.6495,1.65005,1.6492,1.65005,325800000.0
2009-03-02 19:57:00,1.65005,1.6506,1.6494,1.6502,293500000.0
2009-03-02 19:58:00,1.6502,1.65025,1.64955,1.65015,174400000.0
2009-03-02 19:59:00,1.6501,1.65015,1.6485,1.64865,338600000.0
2009-03-02 20:00:00,1.64865,1.64885,1.64795,1.64825,323800000.0
2009-03-02 20:01:00,1.64835,1.6502,1.6479,1.65015,343600000.0
2009-03-02 20:02:00,1.65015,1.65035,1.6484,1.64865,210200000.0
2009-03-02 20:03:00,1.64905,1.6493,1.6485,1.6492,134800000.0
2009-03-02 20:04:00,1.64925,1.6495,1.649,1.64935,127800000.0
2009-03-02 20:05:00,1.64945,1.64995,1.64895,1.6494,213800000.0
2009-03-02 20:06:00,1.64945,1.64965,1.64875,1.6496,271800000.0
2009-03-02 20:07:00,1.6496,1.65025,1.64955,1.65005,116800000.0
2009-03-02 20:08:00,1.65005,1.65045,1.65,1.6501,188600000.0
2009-03-02 20:09:00,1.65015,1.6505,1.6495,1.6495,204600000.0
2009-03-02 20:10:00,1.64955,1.65,1.64935,1.6496,183400000.0
2009-03-02 20:11:00,1.64975,1.6501,1.6495,1.64975,164600000.0
2009-03-02 20:12:00,1.64975,1.64995,1.6493,1.64965,181200000.0
2009-03-02 20:13:00,1.64965,1.6499,1.6494,1.6496,170200000.0
2009-03-02 20:14:00,1.64965,1.6499,1.64945,1.6499,152800000.0
2009-03-02 20:15:00,1.65,1.65,1.6492,1.64955,149400000.0
2009-03-02 20:16:00,1.6492,1.65,1.6492,1.65,380400000.0
2009-03-02 20:17:00,1.6499,1.65,1.6496,1.64985,188800000.0
2009-03-02 20:18:00,1.65,1.65,1.64915,1.64935,165200000.0
2009-03-02 20:19:00,1.64935,1.6494,1.64875,1.6489,222000000.0
2009-03-02 20:20:00,1.6489,1.6491,1.6488,1.6488,193400000.0
2009-03-02 20:21:00,1.6489,1.64895,1.64845,1.6485,155600000.0
2009-03-02 20:22:00,1.6484,1.64875,1.6484,1.64875,258400000.0
2009-03-02 20:23:00,1.64875,1.6488,1.64845,1.64855,156800000.0
2009-03-02 20:24:00,1.64855,1.64885,1.64855,1.64855,162200000.0
2009-03-02 20:25:00,1.64855,1.64885,1.64855,1.6488,175200000.0
2009-03-02 20:26:00,1.64865,1.64895,1.64855,1.64895,112000000.0
2009-03-02 20:27:00,1.64895,1.6493,1.64845,1.64865,260600000.0
2009-03-02 20:28:00,1.64865,1.6489,1.6485,1.6489,197400000.0
2009-03-02 20:29:00,1.6489,1.6496,1.6488,1.6492,179000000.0
2009-03-02 20:30:00,1.6491,1.6494,1.6488,1.64905,125800000.0
2009-03-02 20:31:00,1.649,1.64925,1.64895,1.649,70600000.0
2009-03-02 20:32:00,1.6489,1.6493,1.6489,1.64915,147000000.0
2009-03-02 20:33:00,1.6492,1.64965,1.64875,1.64905,164600000.0
2009-03-02 20:34:00,1.64895,1.64955,1.64885,1.6493,247600000.0
2009-03-02 20:35:00,1.6493,1.64965,1.6492,1.6494,283200000.0
2009-03-02 20:36:00,1.649,1.64945,1.64885,1.6492,63800000.0
2009-03-02 20:37:00,1.6492,1.6492,1.64785,1.64805,110600000.0
2009-03-02 20:38:00,1.64805,1.64805,1.64775,1.648,178600000.0
2009-03-02 20:39:00,1.64805,1.6481,1.6478,1.6478,146800000.0
2009-03-02 20:40:00,1.6478,1.64785,1.6477,1.64785,55800000.0
2009-03-02 20:41:00,1.6478,1.6478,1.6467,1.64695,171800000.0
2009-03-02 20:42:00,1.6469,1.6479,1.6468,1.6477,140000000.0
2009-03-02 20:43:00,1.6477,1.6479,1.64745,1.64745,100600000.0
2009-03-02 20:44:00,1.64745,1.64765,1.64675,1.64675,110200000.0
2009-03-02 20:45:00,1.64675,1.6471,1.64675,1.64695,197400000.0
2009-03-02 20:46:00,1.64695,1.64775,1.6469,1.64775,112000000.0
2009-03-02 20:47:00,1.64775,1.64855,1.64775,1.64855,151800000.0
2009-03-02 20:48:00,1.64855,1.64855,1.64785,1.6479,211000000.0
2009-03-02 20:49:00,1.64795,1.64805,1.6477,1.64785,132000000.0
2009-03-02 20:50:00,1.648,1.6486,1.6474,1.64815,294200000.0
2009-03-02 20:51:00,1.6482,1.6487,1.64795,1.6487,229200000.0
2009-03-02 20:52:00,1.6487,1.6487,1.64825,1.6483,29600000.0
2009-03-02 20:53:00,1.6483,1.6484,1.64775,1.64785,223000000.0
2009-03-02 20:54:00,1.64795,1.64805,1.64775,1.6478,92800000.0
2009-03-02 20:55:00,1.6478,1.64795,1.64745,1.6476,163800000.0
2009-03-02 20:56:00,1.64745,1.6479,1.64745,1.64775,384400000.0
2009-03-02 20:57:00,1.6478,1.6479,1.64755,1.6476,172000000.0
2009-03-02 20:58:00,1.64765,1.64835,1.6476,1.64805,275200000.0
2009-03-02 20:59:00,1.64805,1.6485,1.64775,1.64845,149200000.0
2009-03-02 21:00:00,1.64845,1.6491,1.64835,1.649,196400000.0
2009-03-02 21:01:00,1.6491,1.6491,1.6487,1.6487,58400000.0
2009-03-02 21:02:00,1.6488,1.64895,1.6484,1.64855,155600000.0
2009-03-02 21:03:00,1.64855,1.64915,1.64855,1.6488,124200000.0
2009-03-02 21:04:00,1.6488,1.6491,1.6487,1.6491,65000000.0
2009-03-02 21:05:00,1.64915,1.64945,1.649,1.6492,155400000.0
2009-03-02 21:06:00,1.64885,1.64915,1.6487,1.6487,132400000.0
2009-03-02 21:07:00,1.6487,1.64875,1.6487,1.64875,42400000.0
2009-03-02 21:08:00,1.6489,1.64895,1.6488,1.6489,89600000.0
2009-03-02 21:09:00,1.64895,1.649,1.64885,1.64895,121600000.0
2009-03-02 21:10:00,1.64915,1.64935,1.6489,1.649,102400000.0
2009-03-02 21:11:00,1.649,1.6492,1.64875,1.64895,225400000.0
2009-03-02 21:12:00,1.64895,1.64915,1.64865,1.64885,280800000.0
2009-03-02 21:13:00,1.64905,1.64905,1.64845,1.64845,146200000.0
2009-03-02 21:14:00,1.64855,1.64885,1.64845,1.64875,138000000.0
2009-03-02 21:15:00,1.6487,1.6487,1.6485,1.6485,106200000.0
2009-03-02 21:16:00,1.6485,1.64885,1.64835,1.6488,275800000.0
2009-03-02 21:17:00,1.6486,1.649,1.6485,1.64885,122400000.0
2009-03-02 21:18:00,1.6489,1.64945,1.64855,1.6492,292800000.0
2009-03-02 21:19:00,1.6493,1.6494,1.6487,1.6491,142400000.0
2009-03-02 21:20:00,1.6491,1.6502,1.6491,1.64955,266600000.0
2009-03-02 21:21:00,1.64965,1.6501,1.64955,1.6501,162200000.0
2009-03-02 21:22:00,1.6501,1.6501,1.6492,1.6492,157600000.0
2009-03-02 21:23:00,1.64935,1.6494,1.64885,1.64885,255600000.0
2009-03-02 21:24:00,1.64885,1.64975,1.64885,1.649,384800000.0
2009-03-02 21:25:00,1.64915,1.6507,1.6489,1.65055,129600000.0
2009-03-02 21:26:00,1.6504,1.6509,1.65035,1.65065,160600000.0
2009-03-02 21:27:00,1.65065,1.65075,1.6502,1.65025,254600000.0
2009-03-02 21:28:00,1.65025,1.65075,1.6502,1.65035,241000000.0
2009-03-02 21:29:00,1.65035,1.6505,1.64955,1.6496,158200000.0
2009-03-02 21:30:00,1.6497,1.65015,1.6495,1.65005,170600000.0
2009-03-02 21:31:00,1.64995,1.6504,1.6499,1.65035,242200000.0
2009-03-02 21:32:00,1.6503,1.651,1.6503,1.65045,315200000.0
2009-03-02 21:33:00,1.65035,1.65075,1.6497,1.6497,174000000.0
2009-03-02 21:34:00,1.6496,1.65105,1.6493,1.65105,308400000.0
2009-03-02 21:35:00,1.6511,1.6512,1.6504,1.65045,295800000.0
2009-03-02 21:36:00,1.6504,1.651,1.6504,1.65095,338800000.0
2009-03-02 21:37:00,1.6509,1.65115,1.6509,1.6511,209400000.0
2009-03-02 21:38:00,1.6511,1.65125,1.6507,1.65095,162200000.0
2009-03-02 21:39:00,1.65095,1.65125,1.6508,1.65105,130000000.0
2009-03-02 21:40:00,1.65105,1.6512,1.65,1.65,222600000.0
2009-03-02 21:41:00,1.65,1.65125,1.6498,1.65115,168600000.0
2009-03-02 21:42:00,1.65115,1.65135,1.6511,1.65135,186000000.0
2009-03-02 21:43:00,1.65135,1.6516,1.6512,1.65125,135800000.0
2009-03-02 21:44:00,1.6513,1.65135,1.6509,1.6511,125600000.0
2009-03-02 21:45:00,1.65105,1.65135,1.6507,1.6513,242600000.0
2009-03-02 21:46:00,1.6514,1.65145,1.6509,1.6513,152400000.0
2009-03-02 21:47:00,1.65125,1.65135,1.65095,1.65095,150600000.0
2009-03-02 21:48:00,1.6509,1.6514,1.6509,1.6512,172800000.0
2009-03-02 21:49:00,1.65125,1.65175,1.65125,1.65135,194800000.0
2009-03-02 21:50:00,1.65135,1.65135,1.6503,1.6503,227000000.0
2009-03-02 21:51:00,1.6503,1.6508,1.6502,1.65035,226800000.0
2009-03-02 21:52:00,1.6505,1.6507,1.6501,1.65045,238400000.0
2009-03-02 21:53:00,1.65045,1.65135,1.65045,1.6512,233400000.0
2009-03-02 21:54:00,1.6511,1.652,1.65085,1.6517,194800000.0
2009-03-02 21:55:00,1.65175,1.652,1.6514,1.6514,243200000.0
2009-03-02 21:56:00,1.6515,1.65245,1.65115,1.65245,270800000.0
2009-03-02 21:57:00,1.6524,1.6525,1.6514,1.65235,258800000.0
2009-03-02 21:58:00,1.65245,1.6527,1.6514,1.6527,126800000.0
2009-03-02 21:59:00,1.65275,1.65295,1.65235,1.6526,244000000.0
2009-03-02 22:00:00,1.6525,1.6527,1.6522,1.6522,232800000.0
2009-03-02 22:01:00,1.65225,1.6525,1.65195,1.6525,182400000.0
2009-03-02 22:02:00,1.6525,1.6534,1.65245,1.6534,211000000.0
2009-03-02 22:03:00,1.6534,1.65345,1.6521,1.6534,240800000.0
2009-03-02 22:04:00,1.6534,1.6534,1.6525,1.6529,272000000.0
2009-03-02 22:05:00,1.6527,1.6534,1.65255,1.65275,138800000.0
2009-03-02 22:06:00,1.65275,1.6531,1.65255,1.65255,184200000.0
2009-03-02 22:07:00,1.65255,1.65315,1.65255,1.65315,48600000.0
2009-03-02 22:08:00,1.65315,1.65315,1.65165,1.6518,179200000.0
2009-03-02 22:09:00,1.6518,1.65285,1.6518,1.65185,216200000.0
2009-03-02 22:10:00,1.65185,1.65285,1.65165,1.65245,297000000.0
2009-03-02 22:11:00,1.6525,1.65295,1.6522,1.65295,211600000.0
2009-03-02 22:12:00,1.65275,1.653,1.65185,1.6524,399600000.0
2009-03-02 22:13:00,1.6524,1.65305,1.65135,1.65255,287600000.0
2009-03-02 22:14:00,1.65255,1.65285,1.6522,1.6524,257400000.0
2009-03-02 22:15:00,1.6524,1.65255,1.65235,1.65235,64000000.0
2009-03-02 22:16:00,1.65235,1.6524,1.6515,1.65155,272600000.0
2009-03-02 22:17:00,1.65175,1.65215,1.6512,1.65135,202400000.0
2009-03-02 22:18:00,1.65135,1.6514,1.6512,1.65125,180400000.0
2009-03-02 22:19:00,1.65125,1.65135,1.65115,1.65125,168000000.0
2009-03-02 22:20:00,1.6513,1.65185,1.65045,1.65085,233600000.0
2009-03-02 22:21:00,1.65075,1.6514,1.65065,1.651,223400000.0
2009-03-02 22:22:00,1.65105,1.6517,1.6508,1.6511,313600000.0
2009-03-02 22:23:00,1.6511,1.6515,1.65055,1.65115,223200000.0
2009-03-02 22:24:00,1.65115,1.65145,1.6508,1.65095,353800000.0
2009-03-02 22:25:00,1.65095,1.6514,1.65065,1.6508,365800000.0
2009-03-02 22:26:00,1.65085,1.65105,1.65045,1.651,90600000.0
2009-03-02 22:27:00,1.651,1.65105,1.65045,1.65065,294400000.0
2009-03-02 22:28:00,1.6506,1.6513,1.65055,1.6512,320600000.0
2009-03-02 22:29:00,1.6512,1.6513,1.6507,1.6512,185200000.0
2009-03-02 22:30:00,1.65115,1.6517,1.65095,1.65145,306400000.0
2009-03-02 22:31:00,1.6514,1.65175,1.6513,1.6517,243200000.0
2009-03-02 22:32:00,1.6517,1.6519,1.65105,1.65105,146600000.0
2009-03-02 22:33:00,1.65105,1.6519,1.65105,1.65185,101400000.0
2009-03-02 22:34:00,1.65175,1.65185,1.6514,1.6515,154800000.0
2009-03-02 22:35:00,1.6515,1.65185,1.6514,1.6517,116200000.0
2009-03-02 22:36:00,1.65165,1.65195,1.6513,1.65165,171000000.0
2009-03-02 22:37:00,1.6516,1.65185,1.6516,1.65165,106800000.0
2009-03-02 22:38:00,1.65165,1.6519,1.65115,1.6513,175200000.0
2009-03-02 22:39:00,1.6513,1.6518,1.6511,1.65135,255800000.0
2009-03-02 22:40:00,1.6514,1.65155,1.65125,1.65155,147000000.0
2009-03-02 22:41:00,1.65155,1.6518,1.65125,1.6515,196400000.0
2009-03-02 22:42:00,1.65155,1.6518,1.65115,1.6518,195600000.0
2009-03-02 22:43:00,1.6518,1.6521,1.6515,1.65195,176400000.0
2009-03-02 22:44:00,1.65195,1.6521,1.65155,1.6517,111600000.0
2009-03-02 22:45:00,1.6517,1.652,1.65095,1.6514,318200000.0
2009-03-02 22:46:00,1.65145,1.65165,1.65105,1.65135,239800000.0
2009-03-02 22:47:00,1.6515,1.65175,1.65135,1.65155,86400000.0
2009-03-02 22:48:00,1.65165,1.65165,1.65095,1.651,117000000.0
2009-03-02 22:49:00,1.65115,1.65165,1.6509,1.6509,244600000.0
2009-03-02 22:50:00,1.65115,1.65205,1.65095,1.65205,303000000.0
2009-03-02 22:51:00,1.65175,1.65205,1.6515,1.6516,46200000.0
2009-03-02 22:52:00,1.6516,1.6518,1.6516,1.6518,78200000.0
2009-03-02 22:53:00,1.6518,1.65215,1.65145,1.6516,127000000.0
2009-03-02 22:54:00,1.65175,1.6522,1.65175,1.65175,57600000.0
2009-03-02 22:55:00,1.6518,1.6518,1.6516,1.6516,75400000.0
2009-03-02 22:56:00,1.65165,1.6522,1.65165,1.6518,81600000.0
2009-03-02 22:57:00,1.65195,1.6522,1.6518,1.65195,77600000.0
2009-03-02 22:58:00,1.65205,1.65265,1.652,1.65265,176000000.0
2009-03-02 22:59:00,1.65265,1.6531,1.65225,1.65305,150800000.0
2009-03-02 23:00:00,1.65295,1.6533,1.65245,1.65305,165600000.0
2009-03-02 23:01:00,1.65295,1.6531,1.6521,1.6527,106800000.0
2009-03-02 23:02:00,1.6527,1.65275,1.652,1.65235,70000000.0
2009-03-02 23:03:00,1.65235,1.65245,1.6518,1.652,137200000.0
2009-03-02 23:04:00,1.6521,1.6522,1.65175,1.6519,104200000.0
2009-03-02 23:05:00,1.65185,1.6523,1.65175,1.6518,82800000.0
2009-03-02 23:06:00,1.6518,1.6519,1.6518,1.6518,54400000.0
2009-03-02 23:07:00,1.6518,1.6521,1.6518,1.6521,47200000.0
2009-03-02 23:08:00,1.6522,1.6522,1.6517,1.6519,105200000.0
2009-03-02 23:09:00,1.65185,1.6521,1.65185,1.65205,107000000.0
2009-03-02 23:10:00,1.65205,1.6522,1.6513,1.65155,179800000.0
2009-03-02 23:11:00,1.6516,1.652,1.6513,1.65155,120200000.0
2009-03-02 23:12:00,1.65155,1.65155,1.6514,1.6514,64000000.0
2009-03-02 23:13:00,1.65155,1.65155,1.65115,1.65135,152800000.0
2009-03-02 23:14:00,1.65135,1.6514,1.65135,1.6514,35200000.0
2009-03-02 23:15:00,1.6515,1.65155,1.65135,1.65135,54400000.0
2009-03-02 23:16:00,1.65135,1.65145,1.65075,1.6509,135200000.0
2009-03-02 23:17:00,1.6509,1.6511,1.6504,1.6504,286800000.0
2009-03-02 23:18:00,1.6504,1.65085,1.6504,1.65055,123600000.0
2009-03-02 23:19:00,1.65055,1.6512,1.65025,1.6508,149400000.0
2009-03-02 23:20:00,1.6508,1.65085,1.6508,1.6508,83200000.0
2009-03-02 23:21:00,1.6508,1.65105,1.6508,1.65105,48000000.0
2009-03-02 23:22:00,1.65105,1.65135,1.65105,1.65135,22400000.0
2009-03-02 23:23:00,1.65135,1.65145,1.65105,1.6512,110200000.0
2009-03-02 23:24:00,1.65115,1.65155,1.65115,1.65125,60800000.0
2009-03-02 23:25:00,1.65125,1.65135,1.6508,1.65095,106800000.0
2009-03-02 23:26:00,1.6509,1.65155,1.6509,1.65155,53400000.0
2009-03-02 23:27:00,1.65155,1.65165,1.65115,1.6515,95800000.0
2009-03-02 23:28:00,1.6516,1.6516,1.65115,1.6512,44800000.0
2009-03-02 23:29:00,1.6513,1.6515,1.6512,1.6513,54400000.0
2009-03-02 23:30:00,1.6513,1.6513,1.6513,1.6513,28800000.0
2009-03-02 23:31:00,1.6513,1.6513,1.6513,1.6513,3200000.0
2009-03-02 23:32:00,1.6513,1.6518,1.6513,1.6517,71800000.0
2009-03-02 23:33:00,1.65155,1.65185,1.65155,1.65185,35200000.0
2009-03-02 23:34:00,1.6517,1.65185,1.651,1.6511,83800000.0
2009-03-02 23:35:00,1.6513,1.65135,1.6511,1.6511,17000000.0
2009-03-02 23:36:00,1.65115,1.65135,1.651,1.6513,18000000.0
2009-03-02 23:37:00,1.65145,1.6515,1.65135,1.6515,20800000.0
2009-03-02 23:38:00,1.6514,1.65155,1.65135,1.65155,17800000.0
2009-03-02 23:39:00,1.6515,1.6515,1.6515,1.6515,3600000.0
2009-03-02 23:40:00,1.6516,1.6521,1.6516,1.652,49400000.0
2009-03-02 23:41:00,1.65205,1.6521,1.65185,1.65195,39600000.0
2009-03-02 23:42:00,1.652,1.65215,1.65185,1.652,67600000.0
2009-03-02 23:43:00,1.65205,1.65205,1.6519,1.652,19600000.0
2009-03-02 23:44:00,1.6519,1.6519,1.6517,1.6519,27200000.0
2009-03-02 23:45:00,1.6519,1.65245,1.65175,1.6519,84000000.0
2009-03-02 23:46:00,1.6518,1.65245,1.6518,1.65195,62600000.0
2009-03-02 23:47:00,1.6519,1.6519,1.6519,1.6519,2800000.0
2009-03-02 23:48:00,1.6519,1.6519,1.65155,1.65175,51800000.0
2009-03-02 23:49:00,1.65175,1.6522,1.65175,1.652,113600000.0
2009-03-02 23:50:00,1.652,1.652,1.6515,1.65185,49400000.0
2009-03-02 23:51:00,1.65185,1.65185,1.6509,1.6515,29600000.0
2009-03-02 23:52:00,1.6515,1.6515,1.6512,1.6513,43800000.0
2009-03-02 23:53:00,1.6512,1.6514,1.65115,1.65115,19000000.0
2009-03-02 23:54:00,1.6513,1.6514,1.65095,1.65135,42400000.0
2009-03-02 23:55:00,1.65135,1.65215,1.6509,1.6509,84000000.0
2009-03-02 23:56:00,1.6509,1.65115,1.65045,1.65045,158400000.0
2009-03-02 23:57:00,1.6509,1.65205,1.6509,1.6518,92000000.0
2009-03-02 23:58:00,1.6518,1.6518,1.6517,1.6517,23400000.0
2009-03-02 23:59:00,1.6517,1.652,1.6517,1.652,4000000.0
2009-03-03 00:00:00,1.6519,1.65195,1.6518,1.6518,16200000.0
2009-03-03 00:01:00,1.6516,1.6523,1.65135,1.65185,72200000.0
2009-03-03 00:02:00,1.65185,1.6527,1.65165,1.65165,26600000.0
2009-03-03 00:03:00,1.65145,1.6516,1.65115,1.65115,13000000.0
2009-03-03 00:04:00,1.65115,1.6517,1.6509,1.6509,46600000.0
2009-03-03 00:05:00,1.651,1.6513,1.65025,1.65105,109600000.0
2009-03-03 00:06:00,1.65105,1.6517,1.6505,1.65165,105200000.0
2009-03-03 00:07:00,1.65165,1.65205,1.6513,1.65195,52200000.0
2009-03-03 00:08:00,1.65195,1.65205,1.65095,1.65115,67400000.0
2009-03-03 00:09:00,1.65115,1.65135,1.6508,1.6509,37400000.0
2009-03-03 00:10:00,1.65085,1.65115,1.65055,1.65075,77800000.0
2009-03-03 00:11:00,1.65075,1.65125,1.65075,1.6511,99400000.0
2009-03-03 00:12:00,1.6511,1.6511,1.65075,1.6508,31200000.0
2009-03-03 00:13:00,1.65095,1.65125,1.65075,1.65085,26200000.0
2009-03-03 00:14:00,1.6508,1.65085,1.64985,1.65035,32400000.0
2009-03-03 00:15:00,1.6504,1.6516,1.6502,1.65135,73400000.0
2009-03-03 00:16:00,1.6515,1.65185,1.65135,1.6518,87200000.0
2009-03-03 00:17:00,1.6518,1.6518,1.6504,1.651,58000000.0
2009-03-03 00:18:00,1.65115,1.65115,1.65055,1.65055,58400000.0
2009-03-03 00:19:00,1.65075,1.65075,1.65,1.6502,52000000.0
2009-03-03 00:20:00,1.65025,1.6508,1.65025,1.6508,69000000.0
2009-03-03 00:21:00,1.65075,1.6508,1.65065,1.6508,29600000.0
2009-03-03 00:22:00,1.6507,1.65095,1.6507,1.6509,43600000.0
2009-03-03 00:23:00,1.65075,1.65075,1.6507,1.6507,11600000.0
2009-03-03 00:24:00,1.65075,1.65075,1.65075,1.65075,14400000.0
2009-03-03 00:25:00,1.65075,1.65075,1.65075,1.65075,1800000.0
2009-03-03 00:26:00,1.6507,1.6508,1.65065,1.6508,34800000.0
2009-03-03 00:27:00,1.65075,1.651,1.6501,1.6501,67800000.0
2009-03-03 00:28:00,1.6502,1.6507,1.6501,1.6506,51800000.0
2009-03-03 00:29:00,1.65055,1.6508,1.65015,1.65015,29000000.0
2009-03-03 00:30:00,1.65015,1.6506,1.65005,1.6502,68800000.0
2009-03-03 00:31:00,1.65015,1.6503,1.65,1.65005,23200000.0
2009-03-03 00:32:00,1.65,1.65035,1.65,1.65025,38400000.0
2009-03-03 00:33:00,1.65025,1.6504,1.6502,1.6503,31200000.0
2009-03-03 00:34:00,1.65035,1.6504,1.6502,1.65025,19000000.0
2009-03-03 00:35:00,1.65025,1.65045,1.65025,1.6503,41200000.0
2009-03-03 00:36:00,1.65035,1.6505,1.65035,1.6504,17400000.0
2009-03-03 00:37:00,1.6504,1.65055,1.6504,1.65055,21200000.0
2009-03-03 00:38:00,1.65045,1.65055,1.6503,1.6503,98200000.0
2009-03-03 00:39:00,1.65035,1.65045,1.6502,1.65035,78400000.0
2009-03-03 00:40:00,1.6503,1.6506,1.6503,1.6504,52600000.0
2009-03-03 00:41:00,1.65045,1.65095,1.65045,1.65095,56200000.0
2009-03-03 00:42:00,1.65095,1.65095,1.6506,1.6506,7000000.0
2009-03-03 00:43:00,1.65075,1.65095,1.6506,1.6507,51400000.0
2009-03-03 00:44:00,1.65065,1.65085,1.6505,1.6505,36600000.0
2009-03-03 00:45:00,1.65055,1.65085,1.6505,1.65075,72200000.0
2009-03-03 00:46:00,1.6509,1.65095,1.6505,1.65055,88200000.0
2009-03-03 00:47:00,1.65065,1.6511,1.65055,1.6511,116200000.0
2009-03-03 00:48:00,1.6507,1.65095,1.65065,1.6509,90200000.0
2009-03-03 00:49:00,1.6509,1.6509,1.6508,1.65085,13200000.0
2009-03-03 00:50:00,1.65085,1.65085,1.65015,1.65035,45400000.0
2009-03-03 00:51:00,1.6504,1.6505,1.65025,1.65035,20600000.0
2009-03-03 00:52:00,1.65025,1.6506,1.65025,1.6506,23200000.0
2009-03-03 00:53:00,1.65055,1.65095,1.6504,1.65085,173600000.0
2009-03-03 00:54:00,1.65085,1.652,1.6505,1.652,222600000.0
2009-03-03 00:55:00,1.652,1.65245,1.6513,1.6515,84800000.0
2009-03-03 00:56:00,1.6514,1.65175,1.6514,1.65175,45600000.0
2009-03-03 00:57:00,1.6518,1.65185,1.6513,1.6514,47000000.0
2009-03-03 00:58:00,1.6512,1.65135,1.65065,1.65085,148800000.0
2009-03-03 00:59:00,1.6509,1.6513,1.65085,1.6512,106200000.0
2009-03-03 01:00:00,1.65085,1.65105,1.65075,1.6509,84200000.0
2009-03-03 01:01:00,1.6511,1.65125,1.6508,1.6509,58400000.0
2009-03-03 01:02:00,1.6509,1.652,1.6505,1.65115,174600000.0
2009-03-03 01:03:00,1.6513,1.652,1.65,1.6515,218000000.0
2009-03-03 01:04:00,1.65155,1.6517,1.65125,1.65125,75200000.0
2009-03-03 01:05:00,1.65125,1.6513,1.65035,1.6505,61600000.0
2009-03-03 01:06:00,1.65055,1.6507,1.6502,1.6507,193600000.0
2009-03-03 01:07:00,1.6507,1.65085,1.6506,1.65085,80000000.0
2009-03-03 01:08:00,1.6507,1.65095,1.6506,1.6507,182400000.0
2009-03-03 01:09:00,1.6507,1.6507,1.6507,1.6507,45000000.0
2009-03-03 01:10:00,1.6507,1.6507,1.6506,1.65065,126200000.0
2009-03-03 01:11:00,1.65065,1.6509,1.65065,1.6507,113000000.0
2009-03-03 01:12:00,1.65035,1.65043,1.65025,1.65025,100600000.0
2009-03-03 01:13:00,1.6507,1.6507,1.6507,1.6507,36000000.0
2009-03-03 01:14:00,1.6507,1.6507,1.6498,1.6507,122500000.0
2009-03-03 01:15:00,1.6507,1.651,1.6496,1.6505,113400000.0
2009-03-03 01:16:00,1.6505,1.6505,1.6501,1.6504,25400000.0
2009-03-03 01:17:00,1.6504,1.6508,1.65015,1.6503,39400000.0
2009-03-03 01:18:00,1.65035,1.65035,1.65035,1.65035,4000000.0
2009-03-03 01:19:00,1.6504,1.6504,1.65035,1.65035,6000000.0
2009-03-03 01:20:00,1.65035,1.65065,1.65035,1.65065,10000000.0
2009-03-03 01:21:00,1.65075,1.65095,1.65075,1.65095,16000000.0
2009-03-03 01:22:00,1.65095,1.65155,1.6505,1.65125,63200000.0
2009-03-03 01:23:00,1.65125,1.6514,1.6506,1.6506,154400000.0
2009-03-03 01:24:00,1.65065,1.65085,1.65045,1.6505,79200000.0
2009-03-03 01:25:00,1.6506,1.65075,1.6504,1.65045,23600000.0
2009-03-03 01:26:00,1.65045,1.65055,1.65045,1.65055,16000000.0
2009-03-03 01:27:00,1.65055,1.65095,1.65035,1.65045,54000000.0
2009-03-03 01:28:00,1.6504,1.65055,1.65035,1.6504,44200000.0
2009-03-03 01:29:00,1.6504,1.65085,1.6494,1.6499,145600000.0
2009-03-03 01:30:00,1.6499,1.6507,1.6499,1.65025,108600000.0
2009-03-03 01:31:00,1.65025,1.65035,1.6496,1.65035,32000000.0
2009-03-03 01:32:00,1.65025,1.65115,1.65,1.6508,72800000.0
2009-03-03 01:33:00,1.65085,1.65095,1.6504,1.65095,76200000.0
2009-03-03 01:34:00,1.6508,1.6509,1.6504,1.6509,43000000.0
2009-03-03 01:35:00,1.6509,1.65095,1.65055,1.6506,100000000.0
2009-03-03 01:36:00,1.6506,1.65135,1.65055,1.65085,74600000.0
2009-03-03 01:37:00,1.6508,1.6509,1.6507,1.6507,3000000.0
2009-03-03 01:38:00,1.65055,1.65095,1.65055,1.65095,13600000.0
2009-03-03 01:39:00,1.65085,1.65095,1.65015,1.65045,55800000.0
2009-03-03 01:40:00,1.6504,1.6504,1.6496,1.64995,120400000.0
2009-03-03 01:41:00,1.6501,1.6501,1.6495,1.65005,49000000.0
2009-03-03 01:42:00,1.65015,1.6507,1.65005,1.6504,57400000.0
2009-03-03 01:43:00,1.65035,1.6504,1.65025,1.65025,20800000.0
2009-03-03 01:44:00,1.6502,1.65025,1.65015,1.65025,4000000.0
2009-03-03 01:45:00,1.6502,1.65055,1.65015,1.65045,39800000.0
2009-03-03 01:46:00,1.6506,1.6508,1.6506,1.6508,13200000.0
2009-03-03 01:47:00,1.65075,1.65075,1.65015,1.65015,13200000.0
2009-03-03 01:48:00,1.6503,1.6508,1.6503,1.65075,13400000.0
2009-03-03 01:49:00,1.6507,1.6507,1.6505,1.6505,16000000.0
2009-03-03 01:50:00,1.6505,1.6505,1.65035,1.65045,18000000.0
2009-03-03 01:51:00,1.65035,1.65035,1.65035,1.65035,8000000.0
2009-03-03 01:52:00,1.65025,1.65045,1.6502,1.6504,16000000.0
2009-03-03 01:53:00,1.65035,1.65055,1.6503,1.6505,15000000.0
2009-03-03 01:54:00,1.65055,1.6506,1.6504,1.6504,33800000.0
2009-03-03 01:55:00,1.6504,1.6504,1.64965,1.64975,138200000.0
2009-03-03 01:56:00,1.64975,1.64975,1.64975,1.64975,81600000.0
2009-03-03 01:57:00,1.64975,1.6502,1.64975,1.6501,94000000.0
2009-03-03 01:58:00,1.6502,1.6502,1.65,1.65005,86200000.0
2009-03-03 01:59:00,1.65005,1.6502,1.65005,1.65015,42400000.0
2009-03-03 02:00:00,1.65015,1.6508,1.65015,1.65045,107800000.0
2009-03-03 02:01:00,1.6504,1.6505,1.6502,1.65025,196800000.0
2009-03-03 02:02:00,1.65025,1.65055,1.6501,1.6504,104200000.0
2009-03-03 02:03:00,1.65045,1.65045,1.64995,1.65025,36400000.0
2009-03-03 02:04:00,1.6504,1.6504,1.65,1.6502,101400000.0
2009-03-03 02:05:00,1.6502,1.6512,1.65005,1.6509,169600000.0
2009-03-03 02:06:00,1.6509,1.652,1.65085,1.6515,259000000.0
2009-03-03 02:07:00,1.65145,1.6519,1.651,1.6519,120600000.0
2009-03-03 02:08:00,1.652,1.652,1.6511,1.6515,156400000.0
2009-03-03 02:09:00,1.6514,1.6514,1.65055,1.65065,104400000.0
2009-03-03 02:10:00,1.65065,1.6511,1.65065,1.6511,220400000.0
2009-03-03 02:11:00,1.65125,1.6517,1.65125,1.65135,111800000.0
2009-03-03 02:12:00,1.6514,1.65155,1.65085,1.65145,126600000.0
2009-03-03 02:13:00,1.65145,1.65145,1.6508,1.6513,101600000.0
2009-03-03 02:14:00,1.6514,1.6514,1.6514,1.6514,3200000.0
2009-03-03 02:15:00,1.65145,1.65165,1.65145,1.6515,75200000.0
2009-03-03 02:16:00,1.6515,1.65195,1.65125,1.65175,236800000.0
2009-03-03 02:17:00,1.65175,1.65225,1.65165,1.65165,194800000.0
2009-03-03 02:18:00,1.65165,1.652,1.65155,1.65185,247800000.0
2009-03-03 02:19:00,1.65185,1.6519,1.6515,1.6519,147800000.0
2009-03-03 02:20:00,1.65195,1.65195,1.65115,1.65145,85000000.0
2009-03-03 02:21:00,1.6515,1.65155,1.65145,1.65145,16000000.0
2009-03-03 02:22:00,1.6514,1.6515,1.6513,1.65135,75200000.0
2009-03-03 02:23:00,1.65135,1.6515,1.65125,1.65125,22600000.0
2009-03-03 02:24:00,1.65125,1.65155,1.65075,1.65145,67000000.0
2009-03-03 02:25:00,1.6516,1.6516,1.65125,1.65135,43200000.0
2009-03-03 02:26:00,1.65135,1.65135,1.65125,1.65135,37800000.0
2009-03-03 02:27:00,1.65135,1.65135,1.65135,1.65135,7200000.0
2009-03-03 02:28:00,1.65125,1.65125,1.6484,1.65005,300000000.0
2009-03-03 02:29:00,1.65015,1.6502,1.64895,1.6498,338400000.0
2009-03-03 02:30:00,1.6496,1.6501,1.64875,1.6493,229200000.0
2009-03-03 02:31:00,1.6493,1.6493,1.64785,1.64845,175200000.0
2009-03-03 02:32:00,1.64825,1.64915,1.64825,1.64865,244000000.0
2009-03-03 02:33:00,1.6487,1.6487,1.6481,1.6482,169000000.0
2009-03-03 02:34:00,1.6482,1.6484,1.64785,1.64795,107800000.0
2009-03-03 02:35:00,1.64795,1.64845,1.64765,1.6478,136400000.0
2009-03-03 02:36:00,1.64765,1.6478,1.647,1.64725,251600000.0
2009-03-03 02:37:00,1.64715,1.6473,1.6465,1.6466,119400000.0
2009-03-03 02:38:00,1.6467,1.64675,1.6465,1.64675,23800000.0
2009-03-03 02:39:00,1.64675,1.6468,1.6455,1.64625,302500000.0
2009-03-03 02:40:00,1.64625,1.64685,1.64615,1.64665,165200000.0
2009-03-03 02:41:00,1.64665,1.64665,1.6461,1.6465,159200000.0
2009-03-03 02:42:00,1.64645,1.6471,1.64645,1.64705,68200000.0
2009-03-03 02:43:00,1.64725,1.64745,1.6469,1.64745,100000000.0
2009-03-03 02:44:00,1.64745,1.64755,1.64655,1.6475,52800000.0
2009-03-03 02:45:00,1.64705,1.6474,1.64705,1.6474,19400000.0
2009-03-03 02:46:00,1.64725,1.6477,1.64675,1.6474,198200000.0
2009-03-03 02:47:00,1.6475,1.64785,1.64735,1.64735,110400000.0
2009-03-03 02:48:00,1.64745,1.64745,1.64745,1.64745,6400000.0
2009-03-03 02:49:00,1.64745,1.64745,1.64725,1.64725,9600000.0
2009-03-03 02:50:00,1.6474,1.6477,1.6474,1.6477,29400000.0
2009-03-03 02:51:00,1.6476,1.6487,1.6472,1.64775,282600000.0
2009-03-03 02:52:00,1.64785,1.6481,1.64785,1.648,80800000.0
2009-03-03 02:53:00,1.648,1.64835,1.64755,1.6481,83400000.0
2009-03-03 02:54:00,1.648,1.64855,1.64775,1.6478,166600000.0
2009-03-03 02:55:00,1.64795,1.64805,1.64755,1.648,167000000.0
2009-03-03 02:56:00,1.64785,1.64815,1.6478,1.64805,226000000.0
2009-03-03 02:57:00,1.64805,1.6481,1.64785,1.64785,99800000.0
2009-03-03 02:58:00,1.6481,1.6484,1.64765,1.64825,193200000.0
2009-03-03 02:59:00,1.64825,1.64845,1.6475,1.64845,177000000.0
2009-03-03 03:00:00,1.64845,1.64895,1.64815,1.64865,265600000.0
2009-03-03 03:01:00,1.64885,1.65,1.64765,1.6479,573800000.0
2009-03-03 03:02:00,1.6479,1.649,1.6479,1.64885,133000000.0
2009-03-03 03:03:00,1.6487,1.65035,1.6487,1.65005,252000000.0
2009-03-03 03:04:00,1.65005,1.65025,1.6492,1.6496,139800000.0
2009-03-03 03:05:00,1.6496,1.6499,1.64925,1.64945,92000000.0
2009-03-03 03:06:00,1.64945,1.64985,1.6494,1.64945,124400000.0
2009-03-03 03:07:00,1.64945,1.64945,1.64915,1.6494,75600000.0
2009-03-03 03:08:00,1.6493,1.64965,1.6489,1.64925,127400000.0
2009-03-03 03:09:00,1.6491,1.64935,1.649,1.649,94800000.0
2009-03-03 03:10:00,1.649,1.6496,1.649,1.64905,63600000.0
2009-03-03 03:11:00,1.6491,1.6493,1.64905,1.64905,107800000.0
2009-03-03 03:12:00,1.64905,1.64945,1.64895,1.6491,258800000.0
2009-03-03 03:13:00,1.6493,1.6493,1.6489,1.6492,114800000.0
2009-03-03 03:14:00,1.6492,1.6493,1.64905,1.64905,55400000.0
2009-03-03 03:15:00,1.6491,1.6491,1.64905,1.64905,22400000.0
2009-03-03 03:16:00,1.64925,1.64945,1.6491,1.64945,100800000.0
2009-03-03 03:17:00,1.64935,1.6495,1.64925,1.64925,67600000.0
2009-03-03 03:18:00,1.6494,1.6498,1.64895,1.64935,113200000.0
2009-03-03 03:19:00,1.64945,1.64945,1.64945,1.64945,12800000.0
2009-03-03 03:20:00,1.6496,1.65,1.6495,1.65,136800000.0
2009-03-03 03:21:00,1.6501,1.65015,1.6488,1.64935,355000000.0
2009-03-03 03:22:00,1.6494,1.6494,1.6484,1.64875,325400000.0
2009-03-03 03:23:00,1.64885,1.64905,1.6488,1.64905,50200000.0
2009-03-03 03:24:00,1.64905,1.6494,1.64895,1.6491,134400000.0
2009-03-03 03:25:00,1.6491,1.64935,1.64895,1.64905,58400000.0
2009-03-03 03:26:00,1.64925,1.6501,1.64915,1.64935,86800000.0
2009-03-03 03:27:00,1.64935,1.64935,1.649,1.649,159000000.0
2009-03-03 03:28:00,1.649,1.649,1.6488,1.64885,200200000.0
2009-03-03 03:29:00,1.6489,1.64895,1.6488,1.6489,85400000.0
2009-03-03 03:30:00,1.6489,1.6491,1.6484,1.64855,233000000.0
2009-03-03 03:31:00,1.64845,1.649,1.64845,1.64875,184600000.0
2009-03-03 03:32:00,1.64865,1.64865,1.64845,1.64845,25200000.0
2009-03-03 03:33:00,1.64825,1.6483,1.64815,1.64815,163600000.0
2009-03-03 03:34:00,1.64825,1.6483,1.64815,1.64825,29200000.0
2009-03-03 03:35:00,1.6482,1.6485,1.64805,1.6482,115000000.0
2009-03-03 03:36:00,1.64845,1.6489,1.64845,1.64875,153400000.0
2009-03-03 03:37:00,1.64835,1.6491,1.64825,1.6484,176800000.0
2009-03-03 03:38:00,1.64845,1.6485,1.64805,1.6485,44000000.0
2009-03-03 03:39:00,1.6485,1.6485,1.64815,1.64825,141200000.0
2009-03-03 03:40:00,1.64825,1.64935,1.64795,1.6485,192600000.0
2009-03-03 03:41:00,1.64865,1.64865,1.64815,1.64825,166800000.0
2009-03-03 03:42:00,1.6482,1.64825,1.64815,1.6482,107800000.0
2009-03-03 03:43:00,1.6483,1.64895,1.6483,1.6483,206000000.0
2009-03-03 03:44:00,1.64845,1.64925,1.6481,1.6481,290800000.0
2009-03-03 03:45:00,1.64815,1.64835,1.64755,1.64805,327600000.0
2009-03-03 03:46:00,1.6481,1.6484,1.64785,1.64805,246200000.0
2009-03-03 03:47:00,1.648,1.64805,1.64775,1.64805,211600000.0
2009-03-03 03:48:00,1.64815,1.64915,1.648,1.6486,283400000.0
2009-03-03 03:49:00,1.6486,1.6489,1.6484,1.6484,50200000.0
2009-03-03 03:50:00,1.64835,1.64865,1.6473,1.64795,64200000.0
2009-03-03 03:51:00,1.64795,1.6483,1.64765,1.6479,109400000.0
2009-03-03 03:52:00,1.64795,1.6489,1.64775,1.6489,38000000.0
2009-03-03 03:53:00,1.64875,1.6492,1.6486,1.6492,25000000.0
2009-03-03 03:54:00,1.6494,1.6498,1.64905,1.6492,40400000.0
2009-03-03 03:55:00,1.64915,1.6496,1.64875,1.64875,47400000.0
2009-03-03 03:56:00,1.64875,1.649,1.64855,1.649,13200000.0
2009-03-03 03:57:00,1.64915,1.65,1.6487,1.64925,51400000.0
2009-03-03 03:58:00,1.64925,1.64925,1.649,1.64915,10000000.0
2009-03-03 03:59:00,1.6496,1.6498,1.64895,1.64895,60800000.0
2009-03-03 04:00:00,1.64925,1.64945,1.64905,1.64925,27200000.0
2009-03-03 04:01:00,1.64925,1.64925,1.6481,1.6484,122000000.0
2009-03-03 04:02:00,1.6483,1.6485,1.64825,1.64845,29800000.0
2009-03-03 04:03:00,1.64845,1.64895,1.64815,1.64895,73200000.0
2009-03-03 04:04:00,1.649,1.64925,1.64835,1.64875,107600000.0
2009-03-03 04:05:00,1.6488,1.64895,1.6488,1.6488,47000000.0
2009-03-03 04:06:00,1.6488,1.6488,1.6484,1.64845,212000000.0
2009-03-03 04:07:00,1.6485,1.64915,1.6485,1.6491,179400000.0
2009-03-03 04:08:00,1.64915,1.6498,1.6487,1.64915,129000000.0
2009-03-03 04:09:00,1.64915,1.6495,1.6488,1.6494,92400000.0
2009-03-03 04:10:00,1.64945,1.64945,1.6491,1.64925,104000000.0
2009-03-03 04:11:00,1.64925,1.64975,1.64895,1.64915,62200000.0
2009-03-03 04:12:00,1.64915,1.65,1.64915,1.6494,65400000.0
2009-03-03 04:13:00,1.6494,1.6494,1.64885,1.64915,129800000.0
2009-03-03 04:14:00,1.6492,1.6496,1.64915,1.64955,47000000.0
2009-03-03 04:15:00,1.64955,1.6501,1.64935,1.64935,46400000.0
2009-03-03 04:16:00,1.64915,1.6495,1.64895,1.64925,30600000.0
2009-03-03 04:17:00,1.64925,1.6497,1.64905,1.6493,58200000.0
2009-03-03 04:18:00,1.64925,1.6499,1.64925,1.6496,77200000.0
2009-03-03 04:19:00,1.6496,1.64985,1.64935,1.6498,103200000.0
2009-03-03 04:20:00,1.64985,1.64985,1.6485,1.64955,132200000.0
2009-03-03 04:21:00,1.6495,1.6497,1.6489,1.649,92400000.0
2009-03-03 04:22:00,1.64905,1.64915,1.6487,1.64905,106400000.0
2009-03-03 04:23:00,1.6487,1.649,1.6487,1.649,5000000.0
2009-03-03 04:24:00,1.6492,1.64925,1.64915,1.64925,10600000.0
2009-03-03 04:25:00,1.64925,1.64945,1.64925,1.64925,24200000.0
2009-03-03 04:26:00,1.64905,1.64915,1.64895,1.64895,13600000.0
2009-03-03 04:27:00,1.6491,1.6498,1.64875,1.6498,91200000.0
2009-03-03 04:28:00,1.6497,1.64985,1.64885,1.64915,52800000.0
2009-03-03 04:29:00,1.6492,1.64985,1.64865,1.64975,106400000.0
2009-03-03 04:30:00,1.6499,1.6503,1.64975,1.6498,131800000.0
2009-03-03 04:31:00,1.6498,1.65,1.64965,1.6497,60800000.0
2009-03-03 04:32:00,1.64975,1.65,1.6496,1.6499,53800000.0
2009-03-03 04:33:00,1.6499,1.65,1.64935,1.64935,47600000.0
2009-03-03 04:34:00,1.6496,1.65,1.64935,1.6498,54400000.0
2009-03-03 04:35:00,1.6498,1.65145,1.64965,1.65125,105600000.0
2009-03-03 04:36:00,1.6512,1.6516,1.6509,1.6512,50000000.0
2009-03-03 04:37:00,1.6512,1.6512,1.65065,1.6511,67000000.0
2009-03-03 04:38:00,1.6511,1.6513,1.65095,1.651,32600000.0
2009-03-03 04:39:00,1.65115,1.65115,1.6498,1.6502,95400000.0
2009-03-03 04:40:00,1.6502,1.65035,1.6499,1.6501,66200000.0
2009-03-03 04:41:00,1.6501,1.65025,1.65,1.65005,43800000.0
2009-03-03 04:42:00,1.6499,1.6503,1.6495,1.65,80600000.0
2009-03-03 04:43:00,1.65,1.65,1.64965,1.65,18800000.0
2009-03-03 04:44:00,1.64995,1.65015,1.64965,1.65,28000000.0
2009-03-03 04:45:00,1.64995,1.64995,1.6498,1.64995,11000000.0
2009-03-03 04:46:00,1.65,1.6501,1.6494,1.64965,36000000.0
2009-03-03 04:47:00,1.64955,1.65015,1.64955,1.6497,68000000.0
2009-03-03 04:48:00,1.64975,1.65015,1.64965,1.65015,85400000.0
2009-03-03 04:49:00,1.6501,1.6503,1.64935,1.6497,146600000.0
2009-03-03 04:50:00,1.6497,1.6499,1.64935,1.64955,194600000.0
2009-03-03 04:51:00,1.6496,1.65,1.64925,1.6496,40000000.0
2009-03-03 04:52:00,1.6497,1.6499,1.6495,1.64955,58200000.0
2009-03-03 04:53:00,1.6496,1.6501,1.6492,1.6501,70000000.0
2009-03-03 04:54:00,1.6501,1.6504,1.6499,1.6501,61200000.0
2009-03-03 04:55:00,1.65005,1.65025,1.6497,1.64995,50600000.0
2009-03-03 04:56:00,1.6499,1.65095,1.6499,1.65015,94200000.0
2009-03-03 04:57:00,1.6501,1.65095,1.6499,1.65065,152200000.0
2009-03-03 04:58:00,1.6507,1.6507,1.6504,1.6505,71800000.0
2009-03-03 04:59:00,1.6505,1.6505,1.64975,1.65025,57000000.0
2009-03-03 05:00:00,1.6502,1.6502,1.64955,1.65,43600000.0
2009-03-03 05:01:00,1.6501,1.6501,1.64955,1.6497,16000000.0
2009-03-03 05:02:00,1.64985,1.65,1.64985,1.65,6000000.0
2009-03-03 05:03:00,1.65,1.6501,1.65,1.6501,5000000.0
2009-03-03 05:04:00,1.6501,1.6501,1.65,1.65,2000000.0
2009-03-03 05:05:00,1.65,1.65,1.64985,1.6499,5000000.0
2009-03-03 05:06:00,1.6498,1.64995,1.6497,1.64995,7000000.0
2009-03-03 05:07:00,1.6498,1.6503,1.64965,1.64975,24000000.0
2009-03-03 05:08:00,1.6496,1.6507,1.6496,1.6499,48800000.0
2009-03-03 05:09:00,1.6499,1.6501,1.6498,1.6501,51800000.0
2009-03-03 05:10:00,1.6501,1.6501,1.6499,1.6499,38200000.0
2009-03-03 05:11:00,1.64985,1.65,1.6495,1.64995,69600000.0
2009-03-03 05:12:00,1.64985,1.65035,1.6496,1.65015,33200000.0
2009-03-03 05:13:00,1.65015,1.65015,1.64985,1.64985,20000000.0
2009-03-03 05:14:00,1.6499,1.64995,1.64975,1.64985,14000000.0
2009-03-03 05:15:00,1.65,1.6504,1.65,1.6502,19000000.0
2009-03-03 05:16:00,1.65015,1.65045,1.64995,1.65025,68200000.0
2009-03-03 05:17:00,1.65025,1.65045,1.6497,1.65,115200000.0
2009-03-03 05:18:00,1.65035,1.65035,1.64985,1.6502,95800000.0
2009-03-03 05:19:00,1.6502,1.6505,1.6497,1.6503,49800000.0
2009-03-03 05:20:00,1.6503,1.6503,1.6496,1.65025,37800000.0
2009-03-03 05:21:00,1.6503,1.65065,1.6503,1.65035,60200000.0
2009-03-03 05:22:00,1.65045,1.65065,1.6501,1.65055,72600000.0
2009-03-03 05:23:00,1.65055,1.65055,1.6498,1.65015,100000000.0
2009-03-03 05:24:00,1.6502,1.6503,1.6502,1.6503,13600000.0
2009-03-03 05:25:00,1.6502,1.65045,1.64985,1.6504,92600000.0
2009-03-03 05:26:00,1.6504,1.6506,1.65025,1.65025,58400000.0
2009-03-03 05:27:00,1.6501,1.6504,1.65005,1.65015,68200000.0
2009-03-03 05:28:00,1.6501,1.6501,1.6499,1.6501,24200000.0
2009-03-03 05:29:00,1.6501,1.65015,1.64985,1.65,103000000.0
2009-03-03 05:30:00,1.64995,1.65035,1.64955,1.65035,317200000.0
2009-03-03 05:31:00,1.6504,1.6513,1.65015,1.65085,255000000.0
2009-03-03 05:32:00,1.65085,1.65135,1.65055,1.651,224800000.0
2009-03-03 05:33:00,1.651,1.6514,1.65065,1.6513,215000000.0
2009-03-03 05:34:00,1.6513,1.6517,1.65095,1.65125,148400000.0
2009-03-03 05:35:00,1.65125,1.6517,1.6509,1.65105,165200000.0
2009-03-03 05:36:00,1.65105,1.6513,1.65095,1.65115,92200000.0
2009-03-03 05:37:00,1.65115,1.65225,1.6507,1.6511,141800000.0
2009-03-03 05:38:00,1.65125,1.6513,1.6507,1.65125,55600000.0
2009-03-03 05:39:00,1.6512,1.65175,1.6512,1.65145,58400000.0
2009-03-03 05:40:00,1.65155,1.6521,1.65155,1.65185,95800000.0
2009-03-03 05:41:00,1.65205,1.65245,1.65205,1.65215,162600000.0
2009-03-03 05:42:00,1.65195,1.65225,1.6515,1.6522,161200000.0
2009-03-03 05:43:00,1.6522,1.6533,1.65215,1.65215,178800000.0
2009-03-03 05:44:00,1.65215,1.65235,1.6519,1.65235,154400000.0
2009-03-03 05:45:00,1.65225,1.65235,1.65195,1.65225,70200000.0
2009-03-03 05:46:00,1.6522,1.65225,1.6512,1.6515,162000000.0
2009-03-03 05:47:00,1.6515,1.6518,1.65135,1.6517,67800000.0
2009-03-03 05:48:00,1.65165,1.652,1.65165,1.652,21600000.0
2009-03-03 05:49:00,1.652,1.65225,1.6517,1.65215,74000000.0
2009-03-03 05:50:00,1.65215,1.6523,1.65215,1.6522,34200000.0
2009-03-03 05:51:00,1.65225,1.65225,1.6515,1.65175,75600000.0
2009-03-03 05:52:00,1.6519,1.6521,1.65165,1.6521,68200000.0
2009-03-03 05:53:00,1.65215,1.65255,1.6518,1.652,149400000.0
2009-03-03 05:54:00,1.652,1.65275,1.6516,1.65275,203000000.0
2009-03-03 05:55:00,1.65275,1.6538,1.6524,1.6538,352000000.0
2009-03-03 05:56:00,1.6539,1.65475,1.65345,1.65365,254400000.0
2009-03-03 05:57:00,1.65355,1.6539,1.6526,1.65295,241800000.0
2009-03-03 05:58:00,1.65305,1.6541,1.65295,1.6538,194000000.0
2009-03-03 05:59:00,1.6539,1.6539,1.65255,1.65295,192400000.0
2009-03-03 06:00:00,1.6529,1.65315,1.6522,1.6524,136800000.0
2009-03-03 06:01:00,1.6525,1.6532,1.65235,1.6531,150000000.0
2009-03-03 06:02:00,1.6531,1.6536,1.6531,1.65345,72800000.0
2009-03-03 06:03:00,1.65335,1.65335,1.6522,1.6522,136600000.0
2009-03-03 06:04:00,1.6521,1.6522,1.65195,1.6521,80400000.0
2009-03-03 06:05:00,1.65205,1.65225,1.65175,1.6521,76600000.0
2009-03-03 06:06:00,1.6522,1.6523,1.65165,1.65225,187600000.0
2009-03-03 06:07:00,1.6522,1.65255,1.65205,1.65245,141600000.0
2009-03-03 06:08:00,1.65245,1.65325,1.65235,1.65325,125600000.0
2009-03-03 06:09:00,1.6533,1.65335,1.6529,1.6529,44600000.0
2009-03-03 06:10:00,1.6529,1.6532,1.6529,1.653,104800000.0
2009-03-03 06:11:00,1.653,1.6532,1.653,1.6532,101200000.0
2009-03-03 06:12:00,1.65325,1.65335,1.6532,1.65335,33800000.0
2009-03-03 06:13:00,1.65335,1.65345,1.65205,1.6521,115200000.0
2009-03-03 06:14:00,1.6522,1.65235,1.6511,1.65125,142400000.0
2009-03-03 06:15:00,1.6509,1.6515,1.6509,1.6514,74600000.0
2009-03-03 06:16:00,1.65145,1.6519,1.651,1.65135,138400000.0
2009-03-03 06:17:00,1.65135,1.6518,1.6512,1.65165,135000000.0
2009-03-03 06:18:00,1.65165,1.65165,1.6511,1.65115,117600000.0
2009-03-03 06:19:00,1.65095,1.6515,1.65045,1.65075,151000000.0
2009-03-03 06:20:00,1.6507,1.65085,1.65055,1.6506,68000000.0
2009-03-03 06:21:00,1.65055,1.6506,1.65055,1.65055,41800000.0
2009-03-03 06:22:00,1.6505,1.65135,1.65015,1.6506,168400000.0
2009-03-03 06:23:00,1.6512,1.65145,1.6505,1.65095,214200000.0
2009-03-03 06:24:00,1.65095,1.6515,1.65095,1.6515,68400000.0
2009-03-03 06:25:00,1.6516,1.6521,1.6516,1.6521,53000000.0
2009-03-03 06:26:00,1.65205,1.65205,1.65105,1.65155,50000000.0
2009-03-03 06:27:00,1.65155,1.6517,1.6514,1.6514,40200000.0
2009-03-03 06:28:00,1.65145,1.6517,1.65015,1.6504,111800000.0
2009-03-03 06:29:00,1.6505,1.6507,1.6504,1.65065,34400000.0
2009-03-03 06:30:00,1.6506,1.6508,1.6506,1.65075,36000000.0
2009-03-03 06:31:00,1.65075,1.65095,1.65035,1.6509,73200000.0
2009-03-03 06:32:00,1.6508,1.651,1.6507,1.651,50000000.0
2009-03-03 06:33:00,1.6509,1.651,1.65075,1.651,68000000.0
2009-03-03 06:34:00,1.651,1.65105,1.6507,1.65105,44000000.0
2009-03-03 06:35:00,1.65095,1.65095,1.6507,1.65075,17000000.0
2009-03-03 06:36:00,1.65075,1.6508,1.6504,1.6504,50600000.0
2009-03-03 06:37:00,1.6504,1.6504,1.64935,1.6503,98200000.0
2009-03-03 06:38:00,1.65045,1.6508,1.65045,1.6506,93600000.0
2009-03-03 06:39:00,1.65055,1.65135,1.65045,1.65125,174600000.0
2009-03-03 06:40:00,1.65125,1.6517,1.65075,1.65145,197000000.0
2009-03-03 06:41:00,1.65145,1.65245,1.65105,1.65215,301600000.0
2009-03-03 06:42:00,1.65215,1.65255,1.6519,1.6524,298600000.0
2009-03-03 06:43:00,1.6525,1.65255,1.65205,1.65255,131800000.0
2009-03-03 06:44:00,1.65255,1.6526,1.65225,1.6524,110400000.0
2009-03-03 06:45:00,1.65235,1.6525,1.6519,1.6519,113000000.0
2009-03-03 06:46:00,1.65215,1.6523,1.65185,1.65225,50200000.0
2009-03-03 06:47:00,1.65225,1.6523,1.6519,1.65205,116400000.0
2009-03-03 06:48:00,1.65205,1.6522,1.65165,1.6518,121600000.0
2009-03-03 06:49:00,1.6518,1.65185,1.6518,1.65185,49600000.0
2009-03-03 06:50:00,1.65185,1.65195,1.65185,1.65195,32000000.0
2009-03-03 06:51:00,1.65195,1.65195,1.65195,1.65195,16800000.0
2009-03-03 06:52:00,1.65195,1.6521,1.65195,1.65195,73600000.0
2009-03-03 06:53:00,1.65195,1.65195,1.65195,1.65195,22400000.0
2009-03-03 06:54:00,1.65205,1.65265,1.65195,1.65225,76000000.0
2009-03-03 06:55:00,1.6523,1.6525,1.65205,1.6525,81800000.0
2009-03-03 06:56:00,1.6525,1.6528,1.65225,1.6525,146800000.0
2009-03-03 06:57:00,1.6525,1.65285,1.65245,1.65245,63400000.0
2009-03-03 06:58:00,1.6526,1.65275,1.6526,1.6527,44600000.0
2009-03-03 06:59:00,1.6527,1.65295,1.6526,1.6528,99800000.0
2009-03-03 07:00:00,1.65275,1.6531,1.65275,1.65285,66800000.0
2009-03-03 07:01:00,1.6528,1.65295,1.6528,1.6528,43800000.0
2009-03-03 07:02:00,1.6528,1.6529,1.6527,1.6527,25600000.0
2009-03-03 07:03:00,1.6527,1.6527,1.6522,1.6522,17200000.0
2009-03-03 07:04:00,1.65215,1.6523,1.65205,1.6521,12000000.0
2009-03-03 07:05:00,1.6523,1.6523,1.65205,1.6521,33000000.0
2009-03-03 07:06:00,1.65215,1.65215,1.65195,1.65195,43600000.0
2009-03-03 07:07:00,1.652,1.652,1.6516,1.65175,51000000.0
2009-03-03 07:08:00,1.6517,1.6517,1.6515,1.65155,15200000.0
2009-03-03 07:09:00,1.65155,1.6516,1.6515,1.6516,6200000.0
2009-03-03 07:10:00,1.6515,1.65185,1.65135,1.65185,128000000.0
2009-03-03 07:11:00,1.6518,1.6518,1.6517,1.6517,77000000.0
2009-03-03 07:12:00,1.6517,1.65225,1.65165,1.6521,32200000.0
2009-03-03 07:13:00,1.6521,1.65235,1.6519,1.6519,74800000.0
2009-03-03 07:14:00,1.65205,1.65235,1.652,1.65205,82200000.0
2009-03-03 07:15:00,1.652,1.6521,1.6516,1.6516,54000000.0
2009-03-03 07:16:00,1.65175,1.65185,1.65165,1.65175,43000000.0
2009-03-03 07:17:00,1.6518,1.6518,1.6518,1.6518,14200000.0
2009-03-03 07:18:00,1.6518,1.6518,1.65125,1.65155,105000000.0
2009-03-03 07:19:00,1.6516,1.65185,1.6516,1.65175,52000000.0
2009-03-03 07:20:00,1.6519,1.652,1.6519,1.652,23800000.0
2009-03-03 07:21:00,1.652,1.65205,1.65125,1.6515,79600000.0
2009-03-03 07:22:00,1.6515,1.6515,1.65135,1.65135,53800000.0
2009-03-03 07:23:00,1.65135,1.65155,1.65135,1.65155,25600000.0
2009-03-03 07:24:00,1.65155,1.65155,1.65155,1.65155,81200000.0
2009-03-03 07:25:00,1.65155,1.6516,1.65155,1.6516,27000000.0
2009-03-03 07:26:00,1.6516,1.65175,1.6516,1.6517,51400000.0
2009-03-03 07:27:00,1.6518,1.6518,1.6516,1.6517,46600000.0
2009-03-03 07:28:00,1.6517,1.6519,1.6517,1.6518,20800000.0
2009-03-03 07:29:00,1.6517,1.6521,1.6517,1.65205,85000000.0
2009-03-03 07:30:00,1.6521,1.65215,1.65165,1.6517,80600000.0
2009-03-03 07:31:00,1.6517,1.65205,1.65155,1.6517,158400000.0
2009-03-03 07:32:00,1.6517,1.65215,1.6515,1.65215,139000000.0
2009-03-03 07:33:00,1.6522,1.6522,1.65095,1.6513,151600000.0
2009-03-03 07:34:00,1.65065,1.6514,1.65065,1.6512,91600000.0
2009-03-03 07:35:00,1.65125,1.6514,1.6504,1.65055,140600000.0
2009-03-03 07:36:00,1.6505,1.6508,1.6504,1.65075,63400000.0
2009-03-03 07:37:00,1.65075,1.65075,1.6505,1.65065,92200000.0
2009-03-03 07:38:00,1.65065,1.65085,1.65065,1.65085,68200000.0
2009-03-03 07:39:00,1.65085,1.65085,1.6507,1.65075,12400000.0
2009-03-03 07:40:00,1.65085,1.6509,1.65065,1.65075,47200000.0
2009-03-03 07:41:00,1.65075,1.65085,1.6507,1.6507,10200000.0
2009-03-03 07:42:00,1.6507,1.6512,1.6507,1.6511,52000000.0
2009-03-03 07:43:00,1.6511,1.6514,1.65105,1.65115,39800000.0
2009-03-03 07:44:00,1.65125,1.65125,1.65125,1.65125,6200000.0
2009-03-03 07:45:00,1.65125,1.65125,1.651,1.651,32200000.0
2009-03-03 07:46:00,1.65105,1.6512,1.6508,1.65115,61200000.0
2009-03-03 07:47:00,1.6511,1.65175,1.6511,1.6515,75000000.0
2009-03-03 07:48:00,1.6514,1.6517,1.65025,1.65065,67400000.0
2009-03-03 07:49:00,1.65065,1.65085,1.65055,1.65085,42800000.0
2009-03-03 07:50:00,1.65085,1.6517,1.6508,1.6517,143800000.0
2009-03-03 07:51:00,1.6517,1.6517,1.6515,1.6515,42000000.0
2009-03-03 07:52:00,1.6515,1.6515,1.6505,1.6508,107200000.0
2009-03-03 07:53:00,1.65075,1.651,1.6502,1.65095,110400000.0
2009-03-03 07:54:00,1.65095,1.651,1.65085,1.6509,71800000.0
2009-03-03 07:55:00,1.6509,1.65105,1.65085,1.65105,85800000.0
2009-03-03 07:56:00,1.651,1.6513,1.651,1.6513,112400000.0
2009-03-03 07:57:00,1.6512,1.65185,1.6512,1.65155,128000000.0
2009-03-03 07:58:00,1.65145,1.65155,1.65145,1.65145,12600000.0
2009-03-03 07:59:00,1.6515,1.65195,1.65135,1.65175,92000000.0
2009-03-03 08:00:00,1.65175,1.6522,1.6517,1.65205,101800000.0
2009-03-03 08:01:00,1.65205,1.6523,1.65165,1.65185,29200000.0
2009-03-03 08:02:00,1.6518,1.65225,1.65175,1.6522,43600000.0
2009-03-03 08:03:00,1.65225,1.65225,1.652,1.652,21200000.0
2009-03-03 08:04:00,1.652,1.6528,1.65165,1.65275,102200000.0
2009-03-03 08:05:00,1.6528,1.65365,1.6526,1.65315,199800000.0
2009-03-03 08:06:00,1.65315,1.65365,1.65265,1.6534,260400000.0
2009-03-03 08:07:00,1.6534,1.6539,1.65325,1.65325,164800000.0
2009-03-03 08:08:00,1.6533,1.65365,1.65275,1.65365,176400000.0
2009-03-03 08:09:00,1.65375,1.6546,1.65365,1.6538,183600000.0
2009-03-03 08:10:00,1.6536,1.6537,1.65305,1.65335,117400000.0
2009-03-03 08:11:00,1.65335,1.65385,1.65285,1.65325,197400000.0
2009-03-03 08:12:00,1.6532,1.6535,1.6529,1.6532,204600000.0
2009-03-03 08:13:00,1.6532,1.654,1.65305,1.654,221600000.0
2009-03-03 08:14:00,1.6541,1.65425,1.653,1.653,236400000.0
2009-03-03 08:15:00,1.65285,1.65295,1.6511,1.6515,241400000.0
2009-03-03 08:16:00,1.65145,1.6519,1.6509,1.6514,278000000.0
2009-03-03 08:17:00,1.6516,1.65185,1.6514,1.6516,170200000.0
2009-03-03 08:18:00,1.6516,1.65175,1.65155,1.6517,165800000.0
2009-03-03 08:19:00,1.6517,1.6522,1.6514,1.6516,197000000.0
2009-03-03 08:20:00,1.6516,1.6518,1.651,1.6512,136400000.0
2009-03-03 08:21:00,1.65125,1.65125,1.65015,1.6507,190200000.0
2009-03-03 08:22:00,1.6508,1.65115,1.6508,1.65095,102000000.0
2009-03-03 08:23:00,1.651,1.6519,1.651,1.6518,168200000.0
2009-03-03 08:24:00,1.65175,1.6518,1.65135,1.65175,130400000.0
2009-03-03 08:25:00,1.65175,1.6521,1.65155,1.65195,196600000.0
2009-03-03 08:26:00,1.65195,1.65195,1.65115,1.65135,127800000.0
2009-03-03 08:27:00,1.6513,1.6516,1.6508,1.65135,159200000.0
2009-03-03 08:28:00,1.6511,1.6518,1.6508,1.6511,230200000.0
2009-03-03 08:29:00,1.6512,1.65155,1.65095,1.65125,128400000.0
2009-03-03 08:30:00,1.65115,1.65145,1.6507,1.65125,136600000.0
2009-03-03 08:31:00,1.65125,1.6515,1.65095,1.651,111400000.0
2009-03-03 08:32:00,1.6511,1.6511,1.6506,1.6506,45800000.0
2009-03-03 08:33:00,1.65065,1.65065,1.64995,1.64995,89800000.0
2009-03-03 08:34:00,1.65,1.6509,1.6499,1.65055,225400000.0
2009-03-03 08:35:00,1.6505,1.6506,1.6503,1.65055,88800000.0
2009-03-03 08:36:00,1.65075,1.65135,1.6507,1.65085,148000000.0
2009-03-03 08:37:00,1.65085,1.65115,1.6504,1.65055,115000000.0
2009-03-03 08:38:00,1.65045,1.6514,1.6504,1.6514,50800000.0
2009-03-03 08:39:00,1.6514,1.65155,1.6513,1.6514,175200000.0
2009-03-03 08:40:00,1.6514,1.6514,1.6514,1.6514,105000000.0
2009-03-03 08:41:00,1.6514,1.6514,1.6514,1.6514,3000000.0
2009-03-03 08:42:00,1.6514,1.6514,1.6514,1.6514,57000000.0
2009-03-03 08:43:00,1.65085,1.6516,1.65085,1.6516,123000000.0
2009-03-03 08:44:00,1.65155,1.65165,1.6513,1.65135,58400000.0
2009-03-03 08:45:00,1.6514,1.6515,1.6513,1.65145,143200000.0
2009-03-03 08:46:00,1.6514,1.6518,1.6514,1.65175,125600000.0
2009-03-03 08:47:00,1.6518,1.65235,1.65145,1.65205,188000000.0
2009-03-03 08:48:00,1.65225,1.6526,1.6518,1.65225,130000000.0
2009-03-03 08:49:00,1.6523,1.6531,1.6522,1.6523,203200000.0
2009-03-03 08:50:00,1.65225,1.65255,1.65155,1.65175,115800000.0
2009-03-03 08:51:00,1.65185,1.65205,1.6515,1.6516,198800000.0
2009-03-03 08:52:00,1.6515,1.652,1.6513,1.652,202800000.0
2009-03-03 08:53:00,1.65195,1.65205,1.6517,1.6518,165400000.0
2009-03-03 08:54:00,1.65185,1.6519,1.65125,1.65175,125600000.0
2009-03-03 08:55:00,1.6518,1.65225,1.6513,1.6516,292000000.0
2009-03-03 08:56:00,1.6516,1.65215,1.65145,1.6518,138600000.0
2009-03-03 08:57:00,1.65205,1.65285,1.6517,1.65245,226900000.0
2009-03-03 08:58:00,1.65245,1.6527,1.6515,1.6523,196600000.0
2009-03-03 08:59:00,1.65225,1.65255,1.65195,1.65255,112800000.0
2009-03-03 09:00:00,1.65255,1.65255,1.6518,1.6518,207200000.0
2009-03-03 09:01:00,1.6518,1.65215,1.65165,1.6518,181800000.0
2009-03-03 09:02:00,1.65195,1.65265,1.6515,1.6524,234000000.0
2009-03-03 09:03:00,1.65235,1.65315,1.6523,1.653,199000000.0
2009-03-03 09:04:00,1.653,1.654,1.65285,1.6533,238200000.0
2009-03-03 09:05:00,1.6531,1.65325,1.65195,1.65195,316200000.0
2009-03-03 09:06:00,1.6518,1.6518,1.651,1.6516,229200000.0
2009-03-03 09:07:00,1.6516,1.6516,1.65105,1.65105,217600000.0
2009-03-03 09:08:00,1.65095,1.651,1.6506,1.6506,159200000.0
2009-03-03 09:09:00,1.65065,1.65085,1.6505,1.65055,167200000.0
2009-03-03 09:10:00,1.65055,1.6511,1.65055,1.65105,159200000.0
2009-03-03 09:11:00,1.65105,1.65235,1.65095,1.65235,200200000.0
2009-03-03 09:12:00,1.65235,1.65235,1.65195,1.65215,99000000.0
2009-03-03 09:13:00,1.65215,1.65225,1.652,1.65215,142600000.0
2009-03-03 09:14:00,1.65205,1.6523,1.65145,1.6521,140600000.0
2009-03-03 09:15:00,1.6521,1.6523,1.651,1.65115,359400000.0
2009-03-03 09:16:00,1.65115,1.65155,1.65065,1.65115,296600000.0
2009-03-03 09:17:00,1.65105,1.65165,1.6509,1.65125,154000000.0
2009-03-03 09:18:00,1.6513,1.6517,1.6513,1.65155,42000000.0
2009-03-03 09:19:00,1.6517,1.6518,1.65145,1.6516,40200000.0
2009-03-03 09:20:00,1.65165,1.65175,1.6506,1.65115,171000000.0
2009-03-03 09:21:00,1.651,1.651,1.65025,1.65035,126400000.0
2009-03-03 09:22:00,1.65045,1.6505,1.64985,1.65,126600000.0
2009-03-03 09:23:00,1.6501,1.6504,1.6499,1.6504,118600000.0
2009-03-03 09:24:00,1.6504,1.6505,1.6498,1.65015,280000000.0
2009-03-03 09:25:00,1.65025,1.65045,1.65,1.65005,177400000.0
2009-03-03 09:26:00,1.6501,1.6501,1.6486,1.64875,349000000.0
2009-03-03 09:27:00,1.6488,1.64895,1.6476,1.64825,282500000.0
2009-03-03 09:28:00,1.6482,1.6491,1.6481,1.64905,405600000.0
2009-03-03 09:29:00,1.64905,1.64905,1.64845,1.6486,237400000.0
2009-03-03 09:30:00,1.6486,1.64985,1.64855,1.6493,407600000.0
2009-03-03 09:31:00,1.6493,1.64965,1.6492,1.64965,219200000.0
2009-03-03 09:32:00,1.64965,1.65005,1.6494,1.6497,349000000.0
2009-03-03 09:33:00,1.6498,1.65095,1.6495,1.65095,297800000.0
2009-03-03 09:34:00,1.65095,1.65125,1.65025,1.65105,331600000.0
2009-03-03 09:35:00,1.65105,1.65105,1.64995,1.6502,404400000.0
2009-03-03 09:36:00,1.6502,1.65025,1.64995,1.6502,189200000.0
2009-03-03 09:37:00,1.65015,1.65075,1.65015,1.65055,211400000.0
2009-03-03 09:38:00,1.6505,1.6507,1.6499,1.64995,189200000.0
2009-03-03 09:39:00,1.64995,1.65035,1.64945,1.64955,216600000.0
2009-03-03 09:40:00,1.6496,1.65005,1.6495,1.65,299600000.0
2009-03-03 09:41:00,1.64995,1.6501,1.64925,1.6495,157600000.0
2009-03-03 09:42:00,1.6495,1.64995,1.6493,1.64975,317800000.0
2009-03-03 09:43:00,1.6497,1.64995,1.6494,1.64995,264200000.0
2009-03-03 09:44:00,1.64995,1.6502,1.6498,1.65005,289400000.0
2009-03-03 09:45:00,1.65,1.6504,1.64985,1.6502,255400000.0
2009-03-03 09:46:00,1.6502,1.6508,1.65,1.65005,146600000.0
2009-03-03 09:47:00,1.65005,1.65025,1.64975,1.6501,433600000.0
2009-03-03 09:48:00,1.65005,1.6508,1.65,1.65055,318400000.0
2009-03-03 09:49:00,1.6505,1.6528,1.6505,1.6519,462000000.0
2009-03-03 09:50:00,1.65175,1.6523,1.65155,1.65185,461800000.0
2009-03-03 09:51:00,1.65175,1.6527,1.65155,1.65235,309200000.0
2009-03-03 09:52:00,1.65255,1.6538,1.6523,1.6533,495400000.0
2009-03-03 09:53:00,1.65325,1.65345,1.65205,1.65205,401600000.0
2009-03-03 09:54:00,1.65205,1.65225,1.6517,1.65205,295200000.0
2009-03-03 09:55:00,1.65205,1.65205,1.6518,1.6519,86800000.0
2009-03-03 09:56:00,1.6521,1.6522,1.6516,1.6518,183600000.0
2009-03-03 09:57:00,1.65185,1.65265,1.65185,1.65225,419800000.0
2009-03-03 09:58:00,1.6523,1.6526,1.65175,1.6522,402600000.0
2009-03-03 09:59:00,1.65245,1.65325,1.65225,1.6528,369600000.0
2009-03-03 10:00:00,1.65275,1.6544,1.6524,1.6543,387400000.0
2009-03-03 10:01:00,1.6543,1.65515,1.6542,1.65465,399400000.0
2009-03-03 10:02:00,1.65465,1.655,1.654,1.655,402400000.0
2009-03-03 10:03:00,1.65515,1.65525,1.65435,1.6548,286200000.0
2009-03-03 10:04:00,1.6548,1.6552,1.6546,1.65485,320000000.0
2009-03-03 10:05:00,1.6549,1.65515,1.65475,1.655,330600000.0
2009-03-03 10:06:00,1.655,1.65525,1.65445,1.65525,277000000.0
2009-03-03 10:07:00,1.65525,1.65545,1.6542,1.65435,398400000.0
2009-03-03 10:08:00,1.65435,1.65445,1.6538,1.6543,358800000.0
2009-03-03 10:09:00,1.6543,1.6543,1.6535,1.65405,351000000.0
2009-03-03 10:10:00,1.65405,1.65405,1.65335,1.65335,364800000.0
2009-03-03 10:11:00,1.65335,1.65355,1.65295,1.6532,395000000.0
2009-03-03 10:12:00,1.65305,1.6534,1.6522,1.65305,694800000.0
2009-03-03 10:13:00,1.65305,1.65375,1.65265,1.65365,463800000.0
2009-03-03 10:14:00,1.65365,1.65415,1.65355,1.65395,392800000.0
2009-03-03 10:15:00,1.6539,1.65405,1.65325,1.6534,289200000.0
2009-03-03 10:16:00,1.6534,1.65345,1.65265,1.6527,265800000.0
2009-03-03 10:17:00,1.65295,1.65395,1.65255,1.6538,569000000.0
2009-03-03 10:18:00,1.65385,1.6544,1.6536,1.65395,642000000.0
2009-03-03 10:19:00,1.654,1.6544,1.6538,1.65405,469600000.0
2009-03-03 10:20:00,1.65425,1.65475,1.65235,1.6525,597800000.0
2009-03-03 10:21:00,1.65245,1.65325,1.65245,1.65325,591000000.0
2009-03-03 10:22:00,1.6532,1.65405,1.6532,1.654,498400000.0
2009-03-03 10:23:00,1.65405,1.6545,1.65365,1.6545,511200000.0
2009-03-03 10:24:00,1.6545,1.65515,1.65445,1.65505,321600000.0
2009-03-03 10:25:00,1.65505,1.6551,1.65445,1.65475,418800000.0
2009-03-03 10:26:00,1.65475,1.65495,1.6544,1.6549,257200001.0
2009-03-03 10:27:00,1.6549,1.657,1.65485,1.6568,580400000.0
2009-03-03 10:28:00,1.6567,1.6573,1.6563,1.6566,407900000.0
2009-03-03 10:29:00,1.6566,1.6566,1.6559,1.656,432600000.0
2009-03-03 10:30:00,1.656,1.6568,1.656,1.6568,370200000.0
2009-03-03 10:31:00,1.6568,1.6572,1.6563,1.6566,557400000.0
2009-03-03 10:32:00,1.6566,1.6569,1.6564,1.65685,456200000.0
2009-03-03 10:33:00,1.65685,1.65695,1.6564,1.65655,440800000.0
2009-03-03 10:34:00,1.65655,1.6566,1.6561,1.6563,570000000.0
2009-03-03 10:35:00,1.6563,1.6566,1.6562,1.6564,394600000.0
2009-03-03 10:36:00,1.6564,1.6567,1.65565,1.65605,422400000.0
2009-03-03 10:37:00,1.65615,1.6563,1.65565,1.656,617900000.0
2009-03-03 10:38:00,1.6561,1.65825,1.656,1.65765,584000000.0
2009-03-03 10:39:00,1.65765,1.65795,1.6574,1.65785,468600000.0
2009-03-03 10:40:00,1.6578,1.65805,1.65715,1.6573,399400000.0
2009-03-03 10:41:00,1.6574,1.65755,1.657,1.65725,397400000.0
2009-03-03 10:42:00,1.65725,1.65775,1.657,1.65755,407000000.0
2009-03-03 10:43:00,1.65745,1.65755,1.6571,1.65735,369600000.0
2009-03-03 10:44:00,1.65735,1.6582,1.65735,1.658,323200000.0
2009-03-03 10:45:00,1.6579,1.65855,1.65765,1.65785,449000000.0
2009-03-03 10:46:00,1.6579,1.6582,1.6576,1.65785,544400000.0
2009-03-03 10:47:00,1.65785,1.6597,1.65785,1.65955,519200000.0
2009-03-03 10:48:00,1.65945,1.65975,1.659,1.65945,623400000.0
2009-03-03 10:49:00,1.65945,1.6598,1.659,1.6593,658000000.0
2009-03-03 10:50:00,1.6593,1.65945,1.65865,1.65895,446800000.0
2009-03-03 10:51:00,1.65895,1.65985,1.65885,1.65915,469600000.0
2009-03-03 10:52:00,1.65925,1.65965,1.659,1.659,276600000.0
2009-03-03 10:53:00,1.659,1.65925,1.6585,1.6585,508800000.0
2009-03-03 10:54:00,1.6584,1.65875,1.658,1.6581,165000000.0
2009-03-03 10:55:00,1.65805,1.65805,1.65615,1.657,538200000.0
2009-03-03 10:56:00,1.6569,1.6569,1.6558,1.65635,564000000.0
2009-03-03 10:57:00,1.65635,1.657,1.65605,1.65635,473000000.0
2009-03-03 10:58:00,1.65635,1.65675,1.6562,1.65645,336200000.0
2009-03-03 10:59:00,1.65635,1.65645,1.6554,1.6554,491600000.0
2009-03-03 11:00:00,1.6555,1.65565,1.65515,1.65515,597400000.0
2009-03-03 11:01:00,1.65525,1.65525,1.65395,1.65425,468800000.0
2009-03-03 11:02:00,1.6543,1.65475,1.6538,1.65415,495800000.0
2009-03-03 11:03:00,1.6541,1.6543,1.654,1.65415,614400000.0
2009-03-03 11:04:00,1.65415,1.65435,1.65385,1.654,658400000.0
2009-03-03 11:05:00,1.65395,1.65425,1.6535,1.65355,647200000.0
2009-03-03 11:06:00,1.65355,1.65475,1.65355,1.6547,434600000.0
2009-03-03 11:07:00,1.6547,1.6553,1.6545,1.655,471200000.0
2009-03-03 11:08:00,1.655,1.6552,1.65475,1.6549,599000000.0
2009-03-03 11:09:00,1.6549,1.65525,1.65475,1.65505,647000000.0
2009-03-03 11:10:00,1.65505,1.6558,1.6549,1.65525,655600000.0
2009-03-03 11:11:00,1.65525,1.65575,1.65525,1.65545,497400000.0
2009-03-03 11:12:00,1.65545,1.6556,1.6551,1.6552,495200000.0
2009-03-03 11:13:00,1.65525,1.65545,1.65485,1.655,521400001.0
2009-03-03 11:14:00,1.6549,1.65515,1.65465,1.65505,401000002.0
2009-03-03 11:15:00,1.6549,1.65585,1.65465,1.6557,478600000.0
2009-03-03 11:16:00,1.6557,1.65625,1.65535,1.65625,436000000.0
2009-03-03 11:17:00,1.65605,1.6567,1.6559,1.65605,417800000.0
2009-03-03 11:18:00,1.65595,1.6562,1.6552,1.65535,599600001.0
2009-03-03 11:19:00,1.6554,1.65545,1.6551,1.65515,444400000.0
2009-03-03 11:20:00,1.65505,1.65525,1.65475,1.65495,487600000.0
2009-03-03 11:21:00,1.6552,1.6552,1.6541,1.65415,426800000.0
2009-03-03 11:22:00,1.65415,1.6542,1.65145,1.6524,586800000.0
2009-03-03 11:23:00,1.6524,1.65385,1.6524,1.6536,668400000.0
2009-03-03 11:24:00,1.6537,1.65395,1.6532,1.6532,638200000.0
2009-03-03 11:25:00,1.6531,1.6537,1.65265,1.6532,614200000.0
2009-03-03 11:26:00,1.65295,1.65365,1.6529,1.65315,609000000.0
2009-03-03 11:27:00,1.65315,1.65355,1.6515,1.6519,686200000.0
2009-03-03 11:28:00,1.65195,1.65305,1.6519,1.6528,562400000.0
2009-03-03 11:29:00,1.6529,1.6533,1.6526,1.65265,369000000.0
2009-03-03 11:30:00,1.6528,1.6531,1.65225,1.6528,444200000.0
2009-03-03 11:31:00,1.65285,1.65315,1.6521,1.6526,677199999.0
2009-03-03 11:32:00,1.6526,1.65265,1.65195,1.65215,563200001.0
2009-03-03 11:33:00,1.65225,1.65235,1.6515,1.6517,475000000.0
2009-03-03 11:34:00,1.65175,1.6521,1.6515,1.6517,572800000.0
2009-03-03 11:35:00,1.65155,1.65215,1.65155,1.65195,385800000.0
2009-03-03 11:36:00,1.652,1.6523,1.6516,1.65165,438600000.0
2009-03-03 11:37:00,1.65165,1.65225,1.6516,1.6519,407600000.0
2009-03-03 11:38:00,1.6519,1.6522,1.6516,1.65205,358400000.0
2009-03-03 11:39:00,1.65205,1.6523,1.65145,1.65155,495200000.0
2009-03-03 11:40:00,1.65155,1.65215,1.6513,1.65155,669600000.0
2009-03-03 11:41:00,1.65145,1.65165,1.6508,1.6508,651600000.0
2009-03-03 11:42:00,1.6509,1.6516,1.6505,1.65135,519600000.0
2009-03-03 11:43:00,1.65135,1.652,1.6513,1.652,424400000.0
2009-03-03 11:44:00,1.652,1.65215,1.6517,1.65205,571000000.0
2009-03-03 11:45:00,1.65205,1.65275,1.65175,1.6523,362400000.0
2009-03-03 11:46:00,1.65225,1.65285,1.6519,1.65275,353800000.0
2009-03-03 11:47:00,1.65285,1.65295,1.6519,1.6524,500200000.0
2009-03-03 11:48:00,1.65225,1.6523,1.6511,1.65115,494600000.0
2009-03-03 11:49:00,1.65115,1.65305,1.65115,1.65245,486200000.0
2009-03-03 11:50:00,1.6528,1.6535,1.6528,1.65315,439800000.0
2009-03-03 11:51:00,1.65315,1.65355,1.65315,1.65325,295600000.0
2009-03-03 11:52:00,1.6532,1.65385,1.653,1.6534,464200000.0
2009-03-03 11:53:00,1.6534,1.65345,1.653,1.6533,419200000.0
2009-03-03 11:54:00,1.6533,1.6533,1.65255,1.65265,372800000.0
2009-03-03 11:55:00,1.6526,1.6528,1.6516,1.65185,389200000.0
2009-03-03 11:56:00,1.6519,1.6521,1.6515,1.65175,456200000.0
2009-03-03 11:57:00,1.65175,1.6522,1.6514,1.652,595200000.0
2009-03-03 11:58:00,1.652,1.65205,1.6512,1.6514,534200000.0
2009-03-03 11:59:00,1.6514,1.6514,1.6498,1.65005,471000000.0
2009-03-03 12:00:00,1.65,1.65105,1.64975,1.6504,386600000.0
2009-03-03 12:01:00,1.6504,1.6515,1.65025,1.65135,356600001.0
2009-03-03 12:02:00,1.6513,1.65205,1.6503,1.65185,546800000.0
2009-03-03 12:03:00,1.6518,1.652,1.6507,1.6515,489400000.0
2009-03-03 12:04:00,1.6515,1.65195,1.65145,1.65165,405800000.0
2009-03-03 12:05:00,1.65175,1.65445,1.65175,1.6542,318600000.0
2009-03-03 12:06:00,1.65375,1.65385,1.65285,1.65285,429600000.0
2009-03-03 12:07:00,1.6528,1.65295,1.65085,1.65085,454200000.0
2009-03-03 12:08:00,1.65085,1.6512,1.6505,1.65095,337800000.0
2009-03-03 12:09:00,1.65085,1.65105,1.65,1.65105,468200000.0
2009-03-03 12:10:00,1.65115,1.6517,1.6509,1.65155,471000000.0
2009-03-03 12:11:00,1.65165,1.65205,1.6513,1.6517,441600000.0
2009-03-03 12:12:00,1.6517,1.6524,1.6517,1.6519,301000000.0
2009-03-03 12:13:00,1.65175,1.65225,1.65135,1.65205,444000000.0
2009-03-03 12:14:00,1.65205,1.6522,1.65145,1.65175,478000000.0
2009-03-03 12:15:00,1.6519,1.6521,1.6515,1.65165,395400000.0
2009-03-03 12:16:00,1.65165,1.65195,1.65155,1.6518,226600000.0
2009-03-03 12:17:00,1.6518,1.65255,1.65165,1.6523,285800000.0
2009-03-03 12:18:00,1.6523,1.65265,1.6523,1.6524,333200000.0
2009-03-03 12:19:00,1.6523,1.6526,1.6523,1.65235,291800000.0
2009-03-03 12:20:00,1.65245,1.6528,1.6524,1.65245,261000000.0
2009-03-03 12:21:00,1.65245,1.65265,1.65225,1.65245,379600000.0
2009-03-03 12:22:00,1.65245,1.65245,1.6516,1.6517,448600000.0
2009-03-03 12:23:00,1.65155,1.65185,1.65105,1.6514,595799999.0
2009-03-03 12:24:00,1.6514,1.65195,1.65055,1.65095,428600000.0
2009-03-03 12:25:00,1.65085,1.65105,1.65025,1.65055,626400000.0
2009-03-03 12:26:00,1.65055,1.65085,1.6505,1.6506,415600000.0
2009-03-03 12:27:00,1.6506,1.6509,1.64975,1.64975,530200000.0
2009-03-03 12:28:00,1.64975,1.65025,1.6488,1.6489,617000000.0
2009-03-03 12:29:00,1.64895,1.6492,1.6486,1.6492,500800000.0
2009-03-03 12:30:00,1.6492,1.64975,1.649,1.64935,444000000.0
2009-03-03 12:31:00,1.6496,1.6499,1.6494,1.64955,374200000.0
2009-03-03 12:32:00,1.64955,1.6497,1.6494,1.64955,279200000.0
2009-03-03 12:33:00,1.64955,1.64995,1.6493,1.64975,468000000.0
2009-03-03 12:34:00,1.6498,1.64995,1.64955,1.64985,295400000.0
2009-03-03 12:35:00,1.64985,1.64995,1.64945,1.64975,549800000.0
2009-03-03 12:36:00,1.6498,1.65025,1.64915,1.65025,422000000.0
2009-03-03 12:37:00,1.65025,1.65085,1.6497,1.65025,674400000.0
2009-03-03 12:38:00,1.65025,1.651,1.65015,1.6502,339000000.0
2009-03-03 12:39:00,1.6502,1.6505,1.64965,1.65015,642000000.0
2009-03-03 12:40:00,1.65015,1.6502,1.64925,1.6495,400000000.0
2009-03-03 12:41:00,1.6496,1.6497,1.6494,1.6494,367200000.0
2009-03-03 12:42:00,1.6494,1.65005,1.6494,1.64965,393400000.0
2009-03-03 12:43:00,1.64965,1.64975,1.64885,1.64885,427200000.0
2009-03-03 12:44:00,1.64885,1.64895,1.6478,1.64795,437200000.0
2009-03-03 12:45:00,1.64785,1.648,1.64685,1.6469,616200000.0
2009-03-03 12:46:00,1.64625,1.64705,1.64575,1.64645,516400000.0
2009-03-03 12:47:00,1.6464,1.64655,1.64555,1.64595,268200000.0
2009-03-03 12:48:00,1.64595,1.6462,1.64465,1.64465,520400000.0
2009-03-03 12:49:00,1.6446,1.64485,1.6441,1.64425,437600000.0
2009-03-03 12:50:00,1.6442,1.64445,1.64385,1.6444,644200000.0
2009-03-03 12:51:00,1.6444,1.64515,1.64415,1.64515,395800000.0
2009-03-03 12:52:00,1.64515,1.6463,1.645,1.64595,420200000.0
2009-03-03 12:53:00,1.646,1.64665,1.64595,1.6464,420800000.0
2009-03-03 12:54:00,1.64625,1.64675,1.6458,1.64585,454200000.0
2009-03-03 12:55:00,1.6459,1.64595,1.64475,1.64525,408399999.0
2009-03-03 12:56:00,1.64525,1.64635,1.64525,1.6456,490600000.0
2009-03-03 12:57:00,1.6456,1.64675,1.6454,1.6458,369000000.0
2009-03-03 12:58:00,1.64575,1.64635,1.6457,1.64615,317600000.0
2009-03-03 12:59:00,1.6461,1.6463,1.6455,1.6457,346400000.0
2009-03-03 13:00:00,1.64585,1.6462,1.6457,1.6462,173600000.0
2009-03-03 13:01:00,1.6462,1.64645,1.646,1.6462,306000000.0
2009-03-03 13:02:00,1.64615,1.64665,1.64595,1.6461,375800000.0
2009-03-03 13:03:00,1.64625,1.6467,1.6461,1.64655,137200000.0
2009-03-03 13:04:00,1.64655,1.64685,1.64655,1.6467,196400000.0
2009-03-03 13:05:00,1.64665,1.64695,1.6466,1.64695,210800000.0
2009-03-03 13:06:00,1.64695,1.6479,1.64695,1.6479,185400000.0
2009-03-03 13:07:00,1.6479,1.64795,1.6474,1.6474,281100000.0
2009-03-03 13:08:00,1.6476,1.6479,1.64685,1.6469,653700000.0
2009-03-03 13:09:00,1.64695,1.6474,1.64695,1.6471,484200000.0
2009-03-03 13:10:00,1.6471,1.64735,1.64655,1.64705,485400000.0
2009-03-03 13:11:00,1.64705,1.64725,1.6465,1.64675,337800000.0
2009-03-03 13:12:00,1.64675,1.6469,1.6464,1.64655,353600000.0
2009-03-03 13:13:00,1.64655,1.6467,1.6464,1.6465,374400000.0
2009-03-03 13:14:00,1.64655,1.64705,1.64655,1.6466,322200000.0
2009-03-03 13:15:00,1.64665,1.647,1.6466,1.64695,225800000.0
2009-03-03 13:16:00,1.64695,1.64705,1.6466,1.6468,323600000.0
2009-03-03 13:17:00,1.6468,1.64695,1.64645,1.6468,388800000.0
2009-03-03 13:18:00,1.64675,1.6468,1.64635,1.64665,519600000.0
2009-03-03 13:19:00,1.64625,1.64715,1.64625,1.6466,526600000.0
2009-03-03 13:20:00,1.6466,1.64675,1.64625,1.6465,472800000.0
2009-03-03 13:21:00,1.6466,1.64665,1.6462,1.6463,703600000.0
2009-03-03 13:22:00,1.6464,1.64695,1.6464,1.64665,423000000.0
2009-03-03 13:23:00,1.64655,1.6479,1.6465,1.64785,529600000.0
2009-03-03 13:24:00,1.6478,1.6481,1.64725,1.648,451200000.0
2009-03-03 13:25:00,1.648,1.64835,1.6478,1.64815,481800000.0
2009-03-03 13:26:00,1.6483,1.6483,1.6478,1.648,388200000.0
2009-03-03 13:27:00,1.64805,1.64865,1.64795,1.64855,447200000.0
2009-03-03 13:28:00,1.6486,1.64935,1.64805,1.64895,502500000.0
2009-03-03 13:29:00,1.64895,1.6499,1.64885,1.64945,575000000.0
2009-03-03 13:30:00,1.64935,1.6495,1.6489,1.6489,582600000.0
2009-03-03 13:31:00,1.64905,1.64975,1.64675,1.64965,528000000.0
2009-03-03 13:32:00,1.64965,1.64965,1.6479,1.64815,453400000.0
2009-03-03 13:33:00,1.6482,1.6482,1.6478,1.6478,522200000.0
2009-03-03 13:34:00,1.6478,1.64805,1.6473,1.64755,677000000.0
2009-03-03 13:35:00,1.64755,1.64785,1.64485,1.64495,595500000.0
2009-03-03 13:36:00,1.6449,1.64535,1.64425,1.64425,487800000.0
2009-03-03 13:37:00,1.64425,1.645,1.6441,1.64475,443800000.0
2009-03-03 13:38:00,1.64475,1.6455,1.6446,1.64535,519200000.0
2009-03-03 13:39:00,1.64535,1.6459,1.64535,1.64565,348600000.0
2009-03-03 13:40:00,1.64565,1.64635,1.64545,1.6459,458000000.0
2009-03-03 13:41:00,1.64575,1.6469,1.64545,1.6465,643200000.0
2009-03-03 13:42:00,1.6465,1.64665,1.64555,1.64615,539400000.0
2009-03-03 13:43:00,1.6463,1.6467,1.64525,1.64535,677000000.0
2009-03-03 13:44:00,1.6453,1.64555,1.6445,1.6449,573400000.0
2009-03-03 13:45:00,1.6449,1.6454,1.6445,1.64525,448800000.0
2009-03-03 13:46:00,1.6452,1.64545,1.6445,1.64465,385000000.0
2009-03-03 13:47:00,1.64465,1.64485,1.6442,1.6444,428000000.0
2009-03-03 13:48:00,1.64445,1.6458,1.64425,1.6458,488800000.0
2009-03-03 13:49:00,1.64545,1.64665,1.64545,1.6465,419400000.0
2009-03-03 13:50:00,1.6467,1.6467,1.64595,1.64625,324400000.0
2009-03-03 13:51:00,1.64625,1.64665,1.6461,1.64655,417000000.0
2009-03-03 13:52:00,1.64655,1.64675,1.64635,1.64665,462800000.0
2009-03-03 13:53:00,1.6466,1.64825,1.64625,1.64725,473600000.0
2009-03-03 13:54:00,1.6473,1.6473,1.6467,1.6471,697800000.0
2009-03-03 13:55:00,1.6471,1.64765,1.64695,1.64765,624400000.0
2009-03-03 13:56:00,1.64765,1.64795,1.64755,1.6478,378600000.0
2009-03-03 13:57:00,1.6478,1.6478,1.64705,1.6471,532000000.0
2009-03-03 13:58:00,1.64715,1.64725,1.64695,1.647,253600000.0
2009-03-03 13:59:00,1.6471,1.64735,1.64705,1.6473,443200000.0
2009-03-03 14:00:00,1.6474,1.64795,1.6472,1.6474,347600000.0
2009-03-03 14:01:00,1.6479,1.64925,1.6479,1.649,393200000.0
2009-03-03 14:02:00,1.649,1.6496,1.649,1.6496,361800000.0
2009-03-03 14:03:00,1.64955,1.65005,1.6494,1.6498,547800000.0
2009-03-03 14:04:00,1.6497,1.6502,1.6496,1.65015,448600000.0
2009-03-03 14:05:00,1.65015,1.65015,1.6494,1.64975,491000000.0
2009-03-03 14:06:00,1.6498,1.6499,1.6493,1.64955,440000000.0
2009-03-03 14:07:00,1.6496,1.6505,1.6496,1.65005,558400000.0
2009-03-03 14:08:00,1.65,1.65015,1.6496,1.64975,339600000.0
2009-03-03 14:09:00,1.64975,1.64995,1.64905,1.6494,454200000.0
2009-03-03 14:10:00,1.6494,1.64955,1.649,1.64905,445400000.0
2009-03-03 14:11:00,1.64905,1.64935,1.6487,1.64875,302200000.0
2009-03-03 14:12:00,1.64865,1.6492,1.6486,1.6489,475000000.0
2009-03-03 14:13:00,1.6489,1.64965,1.6489,1.6494,591200000.0
2009-03-03 14:14:00,1.6494,1.64975,1.6491,1.6494,631200000.0
2009-03-03 14:15:00,1.6494,1.65,1.6493,1.6498,646800000.0
2009-03-03 14:16:00,1.64985,1.6504,1.64975,1.6502,623200000.0
2009-03-03 14:17:00,1.6502,1.6502,1.6499,1.65,487600000.0
2009-03-03 14:18:00,1.65,1.65035,1.64935,1.6494,581800000.0
2009-03-03 14:19:00,1.64935,1.65025,1.64885,1.65025,523800000.0
2009-03-03 14:20:00,1.65025,1.6505,1.64995,1.65005,325000000.0
2009-03-03 14:21:00,1.65005,1.6507,1.65,1.65035,546800000.0
2009-03-03 14:22:00,1.6503,1.6505,1.64915,1.6493,477200000.0
2009-03-03 14:23:00,1.6493,1.64965,1.64785,1.64795,754800000.0
2009-03-03 14:24:00,1.64785,1.6495,1.6477,1.64805,614000000.0
2009-03-03 14:25:00,1.64805,1.64825,1.6476,1.64815,478200000.0
2009-03-03 14:26:00,1.64805,1.64815,1.6475,1.6479,590600000.0
2009-03-03 14:27:00,1.64795,1.64815,1.6471,1.648,389200000.0
2009-03-03 14:28:00,1.648,1.64865,1.6479,1.6486,380800000.0
2009-03-03 14:29:00,1.64865,1.6494,1.6482,1.6482,501200000.0
2009-03-03 14:30:00,1.64815,1.64955,1.64815,1.64925,539000000.0
2009-03-03 14:31:00,1.64925,1.6494,1.6487,1.6491,476600000.0
2009-03-03 14:32:00,1.6491,1.64945,1.6489,1.64905,599600000.0
2009-03-03 14:33:00,1.6491,1.64945,1.64885,1.64925,514800000.0
2009-03-03 14:34:00,1.6493,1.65005,1.6493,1.64975,541800000.0
2009-03-03 14:35:00,1.6498,1.65085,1.6498,1.65085,483400000.0
2009-03-03 14:36:00,1.65085,1.6523,1.6507,1.6518,652400000.0
2009-03-03 14:37:00,1.65165,1.652,1.6515,1.65185,363800000.0
2009-03-03 14:38:00,1.6518,1.6525,1.65165,1.65225,528200000.0
2009-03-03 14:39:00,1.6522,1.6524,1.65175,1.65185,364000000.0
2009-03-03 14:40:00,1.65185,1.65205,1.65145,1.6515,346400000.0
2009-03-03 14:41:00,1.6516,1.6519,1.65145,1.6516,342600000.0
2009-03-03 14:42:00,1.6516,1.6521,1.6515,1.65205,508600000.0
2009-03-03 14:43:00,1.6521,1.65235,1.6517,1.6521,455600000.0
2009-03-03 14:44:00,1.65215,1.65215,1.65185,1.65185,82200000.0
2009-03-03 14:45:00,1.65185,1.6525,1.65155,1.65225,456800000.0
2009-03-03 14:46:00,1.65215,1.65305,1.6521,1.65285,444400000.0
2009-03-03 14:47:00,1.6528,1.6529,1.65225,1.6527,531600000.0
2009-03-03 14:48:00,1.6527,1.65325,1.6526,1.65305,569400000.0
2009-03-03 14:49:00,1.653,1.6531,1.652,1.6521,468800000.0
2009-03-03 14:50:00,1.65205,1.65245,1.65195,1.6524,305000000.0
2009-03-03 14:51:00,1.65235,1.6527,1.6522,1.6523,530400000.0
2009-03-03 14:52:00,1.6523,1.6526,1.65225,1.6525,427600000.0
2009-03-03 14:53:00,1.65255,1.65255,1.65175,1.6518,562000000.0
2009-03-03 14:54:00,1.6518,1.6518,1.6498,1.6507,477400000.0
2009-03-03 14:55:00,1.6507,1.6511,1.6504,1.65085,378000000.0
2009-03-03 14:56:00,1.65085,1.6515,1.65055,1.65145,546800000.0
2009-03-03 14:57:00,1.6515,1.652,1.6514,1.6519,412000000.0
2009-03-03 14:58:00,1.65185,1.65195,1.65065,1.65065,450000000.0
2009-03-03 14:59:00,1.65065,1.652,1.65045,1.6518,512800000.0
2009-03-03 15:00:00,1.6518,1.65225,1.6518,1.65215,356200000.0
2009-03-03 15:01:00,1.65215,1.65315,1.65215,1.65285,333600000.0
2009-03-03 15:02:00,1.65285,1.65345,1.65265,1.65325,534800000.0
2009-03-03 15:03:00,1.65325,1.6536,1.6532,1.6535,352200000.0
2009-03-03 15:04:00,1.65355,1.6539,1.65305,1.65315,500800000.0
2009-03-03 15:05:00,1.6531,1.65355,1.65305,1.6533,422800000.0
2009-03-03 15:06:00,1.65315,1.65335,1.65295,1.65305,374000000.0
2009-03-03 15:07:00,1.65305,1.65405,1.6529,1.65395,300200000.0
2009-03-03 15:08:00,1.65395,1.65435,1.6539,1.6543,342800000.0
2009-03-03 15:09:00,1.6543,1.6545,1.6539,1.6541,345200000.0
2009-03-03 15:10:00,1.6541,1.6542,1.6537,1.65375,394400000.0
2009-03-03 15:11:00,1.6537,1.6539,1.6535,1.6537,235200000.0
2009-03-03 15:12:00,1.65375,1.6542,1.65365,1.65415,203800000.0
2009-03-03 15:13:00,1.6541,1.6543,1.6537,1.6543,353600000.0
2009-03-03 15:14:00,1.6542,1.65435,1.65375,1.65425,429800000.0
2009-03-03 15:15:00,1.6545,1.65485,1.6532,1.65365,656800000.0
2009-03-03 15:16:00,1.65365,1.65365,1.65315,1.65355,313200000.0
2009-03-03 15:17:00,1.6536,1.65365,1.6533,1.65355,336000000.0
2009-03-03 15:18:00,1.6536,1.65385,1.6535,1.65385,109000000.0
2009-03-03 15:19:00,1.65385,1.65435,1.6538,1.65415,315400000.0
2009-03-03 15:20:00,1.65415,1.65465,1.654,1.65455,469000000.0
2009-03-03 15:21:00,1.65455,1.65545,1.65455,1.65515,439700000.0
2009-03-03 15:22:00,1.6551,1.65635,1.65485,1.65615,469400000.0
2009-03-03 15:23:00,1.65615,1.65845,1.65615,1.65785,488600000.0
2009-03-03 15:24:00,1.65785,1.65785,1.65695,1.6574,484400000.0
2009-03-03 15:25:00,1.65735,1.65785,1.65675,1.65695,571600000.0
2009-03-03 15:26:00,1.657,1.65725,1.65655,1.6572,473600000.0
2009-03-03 15:27:00,1.6572,1.6592,1.6572,1.65895,434400000.0
2009-03-03 15:28:00,1.65905,1.6591,1.6583,1.65845,490600000.0
2009-03-03 15:29:00,1.6585,1.65865,1.65695,1.65765,414000000.0
2009-03-03 15:30:00,1.65765,1.65775,1.65665,1.65665,545000000.0
2009-03-03 15:31:00,1.65665,1.657,1.6563,1.6564,564000000.0
2009-03-03 15:32:00,1.6564,1.6565,1.656,1.65615,484800000.0
2009-03-03 15:33:00,1.65615,1.65665,1.65605,1.6561,490400000.0
2009-03-03 15:34:00,1.6561,1.6564,1.65575,1.656,424000000.0
2009-03-03 15:35:00,1.656,1.65615,1.65535,1.6557,494800000.0
2009-03-03 15:36:00,1.6556,1.65605,1.6553,1.6555,507200000.0
2009-03-03 15:37:00,1.6555,1.65605,1.65535,1.65535,555000000.0
2009-03-03 15:38:00,1.65535,1.6555,1.6549,1.65525,512800000.0
2009-03-03 15:39:00,1.65525,1.65585,1.6551,1.65545,443600000.0
2009-03-03 15:40:00,1.65565,1.65565,1.6551,1.6552,564800000.0
2009-03-03 15:41:00,1.65515,1.6557,1.6549,1.65565,489200000.0
2009-03-03 15:42:00,1.65565,1.6559,1.6552,1.65575,341000000.0
2009-03-03 15:43:00,1.65575,1.6574,1.65575,1.65665,411600000.0
2009-03-03 15:44:00,1.6566,1.6573,1.6566,1.6569,398600000.0
2009-03-03 15:45:00,1.6569,1.6569,1.65575,1.65605,610400000.0
2009-03-03 15:46:00,1.65605,1.65605,1.65505,1.65545,576000000.0
2009-03-03 15:47:00,1.6554,1.6559,1.6551,1.6557,625200000.0
2009-03-03 15:48:00,1.6557,1.65605,1.65555,1.65575,534200000.0
2009-03-03 15:49:00,1.65575,1.656,1.65535,1.65565,431400000.0
2009-03-03 15:50:00,1.6556,1.6556,1.65455,1.65455,430000000.0
2009-03-03 15:51:00,1.6546,1.655,1.6544,1.6547,561600001.0
2009-03-03 15:52:00,1.6549,1.6551,1.6541,1.65435,614200000.0
2009-03-03 15:53:00,1.65435,1.65455,1.65395,1.6541,506600000.0
2009-03-03 15:54:00,1.65395,1.65425,1.6535,1.6535,356600000.0
2009-03-03 15:55:00,1.6535,1.65365,1.65275,1.65325,526400000.0
2009-03-03 15:56:00,1.65325,1.65385,1.65295,1.65315,479400000.0
2009-03-03 15:57:00,1.65335,1.6538,1.6533,1.65365,302000000.0
2009-03-03 15:58:00,1.6536,1.6539,1.65345,1.6537,348400000.0
2009-03-03 15:59:00,1.65365,1.654,1.6526,1.65295,491200000.0
2009-03-03 16:00:00,1.653,1.6531,1.6505,1.6508,471500000.0
2009-03-03 16:01:00,1.6508,1.652,1.6506,1.6513,422000000.0
2009-03-03 16:02:00,1.6513,1.6515,1.65075,1.65105,415600000.0
2009-03-03 16:03:00,1.65105,1.6511,1.65035,1.6504,412200000.0
2009-03-03 16:04:00,1.65045,1.65055,1.64785,1.64785,475800000.0
2009-03-03 16:05:00,1.6479,1.64905,1.6477,1.6479,583000000.0
2009-03-03 16:06:00,1.6478,1.64815,1.6471,1.64795,615800000.0
2009-03-03 16:07:00,1.6479,1.6485,1.64755,1.6483,440800000.0
2009-03-03 16:08:00,1.6484,1.64975,1.64825,1.6485,531200000.0
2009-03-03 16:09:00,1.64835,1.64835,1.64665,1.64685,514800000.0
2009-03-03 16:10:00,1.6468,1.6472,1.64665,1.64675,511800000.0
2009-03-03 16:11:00,1.64675,1.64815,1.64675,1.64805,400200000.0
2009-03-03 16:12:00,1.6479,1.64865,1.64775,1.64835,374000000.0
2009-03-03 16:13:00,1.64835,1.6492,1.6483,1.64865,427800000.0
2009-03-03 16:14:00,1.64865,1.64895,1.64845,1.6486,417600000.0
2009-03-03 16:15:00,1.6486,1.64995,1.6485,1.6499,504200000.0
2009-03-03 16:16:00,1.6499,1.65045,1.64955,1.6497,328400000.0
2009-03-03 16:17:00,1.6497,1.6498,1.64865,1.64935,549400000.0
2009-03-03 16:18:00,1.6492,1.6496,1.64825,1.64865,406900000.0
2009-03-03 16:19:00,1.64865,1.6493,1.64845,1.64885,518400000.0
2009-03-03 16:20:00,1.6489,1.6493,1.64875,1.64925,204400000.0
2009-03-03 16:21:00,1.6492,1.6496,1.649,1.6491,369600000.0
2009-03-03 16:22:00,1.6492,1.6497,1.64895,1.649,314000000.0
2009-03-03 16:23:00,1.649,1.64925,1.64885,1.64925,297400000.0
2009-03-03 16:24:00,1.6492,1.64935,1.64895,1.64925,465400000.0
2009-03-03 16:25:00,1.64935,1.64975,1.6491,1.6491,536400000.0
2009-03-03 16:26:00,1.64915,1.6496,1.6487,1.6495,595400001.0
2009-03-03 16:27:00,1.6493,1.64945,1.64855,1.6491,521000000.0
2009-03-03 16:28:00,1.64915,1.64925,1.6487,1.64915,470800000.0
2009-03-03 16:29:00,1.6494,1.6505,1.6494,1.6503,425600000.0
2009-03-03 16:30:00,1.65025,1.65135,1.65025,1.65065,468600000.0
2009-03-03 16:31:00,1.65065,1.6517,1.65045,1.651,348600000.0
2009-03-03 16:32:00,1.651,1.6516,1.6506,1.65135,356400000.0
2009-03-03 16:33:00,1.6513,1.6517,1.65115,1.65135,408800000.0
2009-03-03 16:34:00,1.65135,1.65135,1.65,1.6502,389400000.0
2009-03-03 16:35:00,1.6502,1.65025,1.6492,1.64945,584600000.0
2009-03-03 16:36:00,1.6496,1.64985,1.64905,1.64925,377200000.0
2009-03-03 16:37:00,1.64925,1.6499,1.6492,1.64945,478200000.0
2009-03-03 16:38:00,1.64945,1.64965,1.6482,1.64915,516200000.0
2009-03-03 16:39:00,1.64915,1.64995,1.64875,1.64935,505000000.0
2009-03-03 16:40:00,1.64935,1.64985,1.64915,1.6494,662400000.0
2009-03-03 16:41:00,1.64945,1.6499,1.6493,1.64985,437200000.0
2009-03-03 16:42:00,1.6499,1.64995,1.64925,1.6493,439000000.0
2009-03-03 16:43:00,1.6494,1.64995,1.64915,1.64995,381400000.0
2009-03-03 16:44:00,1.65005,1.65015,1.64925,1.64935,545600000.0
2009-03-03 16:45:00,1.64935,1.64965,1.64905,1.64935,541600000.0
2009-03-03 16:46:00,1.64935,1.64985,1.6493,1.64945,565400000.0
2009-03-03 16:47:00,1.6496,1.6504,1.64915,1.6496,465400000.0
2009-03-03 16:48:00,1.64975,1.6498,1.64885,1.64885,499400000.0
2009-03-03 16:49:00,1.64895,1.6491,1.64865,1.64885,428000000.0
2009-03-03 16:50:00,1.6489,1.64905,1.6483,1.6488,437600000.0
2009-03-03 16:51:00,1.6488,1.6493,1.64855,1.64895,469600000.0
2009-03-03 16:52:00,1.6489,1.65035,1.64855,1.65015,459400000.0
2009-03-03 16:53:00,1.6501,1.6511,1.64985,1.6506,485200000.0
2009-03-03 16:54:00,1.6506,1.6515,1.6506,1.65135,452800000.0
2009-03-03 16:55:00,1.65135,1.6514,1.6503,1.6506,373800000.0
2009-03-03 16:56:00,1.65065,1.65105,1.65035,1.65095,433200000.0
2009-03-03 16:57:00,1.65105,1.65105,1.6498,1.65025,465200000.0
2009-03-03 16:58:00,1.6504,1.65125,1.6503,1.6508,345600000.0
2009-03-03 16:59:00,1.65085,1.6518,1.65065,1.6518,371600000.0
2009-03-03 17:00:00,1.6519,1.6519,1.64985,1.64985,398800000.0
2009-03-03 17:01:00,1.65,1.65245,1.6499,1.65205,389500000.0
2009-03-03 17:02:00,1.65215,1.6527,1.6514,1.6518,550000000.0
2009-03-03 17:03:00,1.65185,1.65225,1.65155,1.65225,511600000.0
2009-03-03 17:04:00,1.65225,1.6529,1.65205,1.65255,500400000.0
2009-03-03 17:05:00,1.65255,1.65415,1.65205,1.6537,483800000.0
2009-03-03 17:06:00,1.65375,1.654,1.653,1.65335,452200000.0
2009-03-03 17:07:00,1.6535,1.6535,1.65135,1.65145,608400000.0
2009-03-03 17:08:00,1.65145,1.65185,1.6507,1.6517,594400000.0
2009-03-03 17:09:00,1.6518,1.652,1.65005,1.65045,424200000.0
2009-03-03 17:10:00,1.65045,1.65095,1.6495,1.6496,481200000.0
2009-03-03 17:11:00,1.64965,1.6497,1.64805,1.6495,475900000.0
2009-03-03 17:12:00,1.6495,1.65,1.649,1.64945,541000000.0
2009-03-03 17:13:00,1.6495,1.64985,1.64915,1.64925,471400000.0
2009-03-03 17:14:00,1.64925,1.64985,1.64885,1.64885,507800000.0
2009-03-03 17:15:00,1.6487,1.6506,1.64825,1.6506,538800000.0
2009-03-03 17:16:00,1.65055,1.65055,1.6489,1.64925,661800000.0
2009-03-03 17:17:00,1.6492,1.64995,1.64885,1.64995,441800000.0
2009-03-03 17:18:00,1.64975,1.64975,1.64855,1.64905,534600000.0
2009-03-03 17:19:00,1.64915,1.64995,1.6489,1.6496,477400000.0
2009-03-03 17:20:00,1.6496,1.65,1.6496,1.6499,535400000.0
2009-03-03 17:21:00,1.6498,1.65,1.64935,1.64935,405600000.0
2009-03-03 17:22:00,1.6495,1.6504,1.64945,1.6504,337200000.0
2009-03-03 17:23:00,1.65045,1.65105,1.65005,1.65075,402000000.0
2009-03-03 17:24:00,1.65075,1.6518,1.65065,1.65165,439600000.0
2009-03-03 17:25:00,1.6518,1.653,1.6516,1.653,555600000.0
2009-03-03 17:26:00,1.653,1.6532,1.65185,1.65205,526400000.0
2009-03-03 17:27:00,1.65205,1.6522,1.6516,1.6517,407600000.0
2009-03-03 17:28:00,1.6517,1.6523,1.65155,1.6523,460200000.0
2009-03-03 17:29:00,1.65235,1.65275,1.65205,1.65205,502600000.0
2009-03-03 17:30:00,1.65205,1.65245,1.6517,1.65185,436000000.0
2009-03-03 17:31:00,1.6519,1.6527,1.65165,1.6527,584000000.0
2009-03-03 17:32:00,1.65265,1.6528,1.65215,1.6526,430200000.0
2009-03-03 17:33:00,1.65255,1.6533,1.65245,1.6528,470000000.0
2009-03-03 17:34:00,1.65295,1.6532,1.65225,1.6523,442000000.0
2009-03-03 17:35:00,1.6523,1.6524,1.6515,1.65155,479000000.0
2009-03-03 17:36:00,1.65145,1.65175,1.65125,1.65155,396200000.0
2009-03-03 17:37:00,1.65155,1.65215,1.65135,1.6516,488000000.0
2009-03-03 17:38:00,1.65165,1.6526,1.65145,1.65255,383000000.0
2009-03-03 17:39:00,1.65245,1.6525,1.65125,1.6522,472800000.0
2009-03-03 17:40:00,1.65215,1.6529,1.65205,1.65275,374400000.0
2009-03-03 17:41:00,1.65265,1.6536,1.65255,1.65345,391600000.0
2009-03-03 17:42:00,1.65345,1.65385,1.6533,1.6537,439800000.0
2009-03-03 17:43:00,1.6537,1.6541,1.6535,1.6538,561400000.0
2009-03-03 17:44:00,1.6537,1.6546,1.65325,1.6543,424400000.0
2009-03-03 17:45:00,1.6543,1.6555,1.65415,1.6555,439000000.0
2009-03-03 17:46:00,1.6555,1.6558,1.65495,1.65495,520000000.0
2009-03-03 17:47:00,1.65495,1.6553,1.6546,1.65505,531400000.0
2009-03-03 17:48:00,1.65505,1.6561,1.65495,1.6557,361600000.0
2009-03-03 17:49:00,1.65575,1.65595,1.65525,1.65545,444600000.0
2009-03-03 17:50:00,1.65535,1.65595,1.65525,1.65565,515000000.0
2009-03-03 17:51:00,1.65565,1.65585,1.6551,1.65525,452000000.0
2009-03-03 17:52:00,1.6552,1.6553,1.65465,1.655,419600000.0
2009-03-03 17:53:00,1.65505,1.6553,1.6549,1.655,362200000.0
2009-03-03 17:54:00,1.655,1.655,1.654,1.6545,388000000.0
2009-03-03 17:55:00,1.6545,1.6552,1.6544,1.65515,284600000.0
2009-03-03 17:56:00,1.6552,1.65525,1.65455,1.6551,376400000.0
2009-03-03 17:57:00,1.65515,1.6557,1.65455,1.6555,549400000.0
2009-03-03 17:58:00,1.6554,1.65555,1.65355,1.65375,567400000.0
2009-03-03 17:59:00,1.6538,1.6544,1.65315,1.65335,455400000.0
2009-03-03 18:00:00,1.6533,1.65335,1.65225,1.6527,404000000.0
2009-03-03 18:01:00,1.65265,1.6534,1.6524,1.65265,325200000.0
2009-03-03 18:02:00,1.65265,1.65265,1.6516,1.6516,660000000.0
2009-03-03 18:03:00,1.65155,1.65255,1.65085,1.65125,598600000.0
2009-03-03 18:04:00,1.6513,1.6515,1.6497,1.65015,503000000.0
2009-03-03 18:05:00,1.65025,1.6508,1.65025,1.6505,481400000.0
2009-03-03 18:06:00,1.65055,1.65055,1.6496,1.64985,463600000.0
2009-03-03 18:07:00,1.64985,1.6508,1.64965,1.65055,341000000.0
2009-03-03 18:08:00,1.65055,1.65095,1.6502,1.65035,467800000.0
2009-03-03 18:09:00,1.65035,1.65055,1.64965,1.64985,507400000.0
2009-03-03 18:10:00,1.65,1.65035,1.64885,1.64935,335200000.0
2009-03-03 18:11:00,1.64935,1.65015,1.64855,1.6486,607200000.0
2009-03-03 18:12:00,1.6486,1.6493,1.64835,1.64885,601300000.0
2009-03-03 18:13:00,1.649,1.6495,1.6477,1.64935,442800000.0
2009-03-03 18:14:00,1.6494,1.6514,1.6491,1.65095,534800000.0
2009-03-03 18:15:00,1.651,1.6517,1.65075,1.6514,501400000.0
2009-03-03 18:16:00,1.6515,1.65235,1.651,1.652,426400000.0
2009-03-03 18:17:00,1.65195,1.65275,1.65175,1.65185,705000000.0
2009-03-03 18:18:00,1.65185,1.6522,1.65165,1.6522,633600000.0
2009-03-03 18:19:00,1.6522,1.65275,1.6521,1.65225,382600000.0
2009-03-03 18:20:00,1.65225,1.65265,1.6514,1.6514,510400000.0
2009-03-03 18:21:00,1.6514,1.6514,1.6498,1.6498,710400000.0
2009-03-03 18:22:00,1.6498,1.6507,1.6496,1.6507,541000000.0
2009-03-03 18:23:00,1.6507,1.6507,1.64975,1.65035,512400000.0
2009-03-03 18:24:00,1.65035,1.6512,1.64935,1.6512,472400000.0
2009-03-03 18:25:00,1.6511,1.65125,1.6502,1.6505,609200000.0
2009-03-03 18:26:00,1.6505,1.6513,1.6505,1.65105,381200000.0
2009-03-03 18:27:00,1.6511,1.65115,1.64995,1.65015,385800000.0
2009-03-03 18:28:00,1.6502,1.65095,1.65005,1.65025,544200000.0
2009-03-03 18:29:00,1.6503,1.6513,1.6503,1.65105,399200000.0
2009-03-03 18:30:00,1.65105,1.65125,1.65085,1.65085,442400000.0
2009-03-03 18:31:00,1.65085,1.651,1.6501,1.6503,584200000.0
2009-03-03 18:32:00,1.65035,1.65075,1.6499,1.6503,461800000.0
2009-03-03 18:33:00,1.6503,1.6508,1.6503,1.65035,596200000.0
2009-03-03 18:34:00,1.65035,1.65085,1.65015,1.6507,529800000.0
2009-03-03 18:35:00,1.6507,1.6509,1.65015,1.65015,430600000.0
2009-03-03 18:36:00,1.6502,1.65025,1.64915,1.6497,442400000.0
2009-03-03 18:37:00,1.6497,1.6498,1.64905,1.64945,430800000.0
2009-03-03 18:38:00,1.6496,1.6496,1.649,1.649,411400000.0
2009-03-03 18:39:00,1.649,1.64925,1.64825,1.6485,441200000.0
2009-03-03 18:40:00,1.64855,1.6493,1.6481,1.64815,592600000.0
2009-03-03 18:41:00,1.64815,1.64835,1.64735,1.64745,562600000.0
2009-03-03 18:42:00,1.64745,1.64775,1.6457,1.64725,525500000.0
2009-03-03 18:43:00,1.6471,1.64845,1.6464,1.6481,655200000.0
2009-03-03 18:44:00,1.6481,1.6483,1.64755,1.64795,416000000.0
2009-03-03 18:45:00,1.6479,1.6481,1.64705,1.6481,517600000.0
2009-03-03 18:46:00,1.648,1.64855,1.64795,1.6484,452200000.0
2009-03-03 18:47:00,1.64825,1.6489,1.64805,1.6484,449000000.0
2009-03-03 18:48:00,1.6485,1.649,1.6481,1.6484,453200000.0
2009-03-03 18:49:00,1.64835,1.64885,1.64835,1.64865,251600000.0
2009-03-03 18:50:00,1.6485,1.6486,1.64805,1.6484,298200000.0
2009-03-03 18:51:00,1.6484,1.64845,1.64775,1.6482,252200000.0
2009-03-03 18:52:00,1.6482,1.64845,1.64725,1.6473,497400000.0
2009-03-03 18:53:00,1.6473,1.64795,1.647,1.64785,372000000.0
2009-03-03 18:54:00,1.64785,1.6481,1.64705,1.6481,331200000.0
2009-03-03 18:55:00,1.6479,1.6483,1.6479,1.6482,356600000.0
2009-03-03 18:56:00,1.6483,1.6488,1.6481,1.64865,408000000.0
2009-03-03 18:57:00,1.64865,1.64905,1.6482,1.64895,309800000.0
2009-03-03 18:58:00,1.64875,1.6495,1.64835,1.64845,242400000.0
2009-03-03 18:59:00,1.6485,1.64935,1.6485,1.6489,312400000.0
2009-03-03 19:00:00,1.64885,1.64995,1.64875,1.6498,379600000.0
2009-03-03 19:01:00,1.6498,1.65025,1.6496,1.64985,283200000.0
2009-03-03 19:02:00,1.65005,1.6508,1.6499,1.6501,326000000.0
2009-03-03 19:03:00,1.6501,1.6505,1.64995,1.6503,182200000.0
2009-03-03 19:04:00,1.64975,1.65035,1.6496,1.6502,248800000.0
2009-03-03 19:05:00,1.6501,1.6504,1.64935,1.6504,307800000.0
2009-03-03 19:06:00,1.6504,1.65065,1.64935,1.6494,337800000.0
2009-03-03 19:07:00,1.64945,1.65015,1.6494,1.64995,160200000.0
2009-03-03 19:08:00,1.64995,1.65,1.64905,1.64925,325200000.0
2009-03-03 19:09:00,1.6492,1.64945,1.6489,1.64915,308800000.0
2009-03-03 19:10:00,1.64915,1.64945,1.64865,1.64885,315800000.0
2009-03-03 19:11:00,1.6488,1.64895,1.6477,1.64775,303400000.0
2009-03-03 19:12:00,1.64775,1.6481,1.64695,1.64715,428800000.0
2009-03-03 19:13:00,1.64715,1.64845,1.6468,1.6479,453400000.0
2009-03-03 19:14:00,1.648,1.64875,1.6477,1.6479,293000000.0
2009-03-03 19:15:00,1.6479,1.6482,1.6475,1.64805,454200000.0
2009-03-03 19:16:00,1.6479,1.6485,1.6477,1.64805,370800000.0
2009-03-03 19:17:00,1.64785,1.64855,1.64785,1.64795,281000000.0
2009-03-03 19:18:00,1.64795,1.64865,1.6478,1.6486,409000000.0
2009-03-03 19:19:00,1.6486,1.649,1.6483,1.6487,253200000.0
2009-03-03 19:20:00,1.6487,1.6494,1.6487,1.649,514400000.0
2009-03-03 19:21:00,1.64895,1.64925,1.6489,1.64905,275400000.0
2009-03-03 19:22:00,1.64905,1.6493,1.6488,1.64905,275800000.0
2009-03-03 19:23:00,1.64925,1.6523,1.649,1.652,355800000.0
2009-03-03 19:24:00,1.6522,1.6523,1.65025,1.6506,396200000.0
2009-03-03 19:25:00,1.6506,1.6511,1.65035,1.65035,359000000.0
2009-03-03 19:26:00,1.65035,1.6507,1.65015,1.65015,287400000.0
2009-03-03 19:27:00,1.65035,1.6507,1.65,1.6502,359200000.0
2009-03-03 19:28:00,1.65025,1.6506,1.6499,1.6499,254600000.0
2009-03-03 19:29:00,1.65,1.6503,1.6496,1.64995,295000000.0
2009-03-03 19:30:00,1.65005,1.6502,1.64935,1.6501,542600000.0
2009-03-03 19:31:00,1.65,1.65,1.6494,1.64945,313800000.0
2009-03-03 19:32:00,1.6495,1.6499,1.64935,1.6498,518400000.0
2009-03-03 19:33:00,1.6498,1.64995,1.6493,1.64945,347400000.0
2009-03-03 19:34:00,1.64945,1.6498,1.64945,1.64965,164400000.0
2009-03-03 19:35:00,1.6498,1.65025,1.6497,1.65025,253400000.0
2009-03-03 19:36:00,1.65035,1.6506,1.6501,1.6504,405200000.0
2009-03-03 19:37:00,1.65045,1.6506,1.65015,1.6505,284800000.0
2009-03-03 19:38:00,1.6505,1.6505,1.64985,1.6501,156800000.0
2009-03-03 19:39:00,1.65015,1.6505,1.6496,1.6498,318000000.0
2009-03-03 19:40:00,1.6498,1.65075,1.64955,1.65035,422400000.0
2009-03-03 19:41:00,1.6502,1.6504,1.64975,1.65025,317200000.0
2009-03-03 19:42:00,1.6502,1.6505,1.64995,1.6502,252400000.0
2009-03-03 19:43:00,1.65015,1.6502,1.64975,1.6498,186200000.0
2009-03-03 19:44:00,1.64985,1.65055,1.6493,1.64935,294000000.0
2009-03-03 19:45:00,1.64925,1.6496,1.64865,1.6489,332800000.0
2009-03-03 19:46:00,1.649,1.6495,1.64845,1.6491,280400000.0
2009-03-03 19:47:00,1.6493,1.64965,1.64925,1.6495,99000000.0
2009-03-03 19:48:00,1.6495,1.65025,1.6495,1.6497,324800000.0
2009-03-03 19:49:00,1.6497,1.6498,1.64895,1.64905,264000000.0
2009-03-03 19:50:00,1.64905,1.6495,1.64895,1.64925,377800000.0
2009-03-03 19:51:00,1.6492,1.6492,1.6489,1.64895,263400000.0
2009-03-03 19:52:00,1.64895,1.64925,1.64885,1.64885,403600000.0
2009-03-03 19:53:00,1.64885,1.64885,1.6476,1.6476,347800000.0
2009-03-03 19:54:00,1.6476,1.6481,1.64755,1.6481,351800000.0
2009-03-03 19:55:00,1.6481,1.64855,1.64795,1.64825,273000000.0
2009-03-03 19:56:00,1.6483,1.64865,1.64825,1.64865,338600000.0
2009-03-03 19:57:00,1.6487,1.64905,1.64855,1.64905,232000000.0
2009-03-03 19:58:00,1.64895,1.649,1.6486,1.64895,203400000.0
2009-03-03 19:59:00,1.64895,1.6491,1.6487,1.64885,200200000.0
2009-03-03 20:00:00,1.6488,1.6488,1.6485,1.64855,172200000.0
2009-03-03 20:01:00,1.64855,1.64875,1.6485,1.6487,44200000.0
2009-03-03 20:02:00,1.6487,1.6487,1.6484,1.6484,85000000.0
2009-03-03 20:03:00,1.64835,1.6487,1.64825,1.6484,307800000.0
2009-03-03 20:04:00,1.64845,1.64935,1.64845,1.6492,448200000.0
2009-03-03 20:05:00,1.6493,1.6493,1.6488,1.6492,163400000.0
2009-03-03 20:06:00,1.64935,1.65015,1.64895,1.65015,219800000.0
2009-03-03 20:07:00,1.65005,1.6501,1.64935,1.6499,242200000.0
2009-03-03 20:08:00,1.6499,1.64995,1.6496,1.6496,166400000.0
2009-03-03 20:09:00,1.6496,1.6496,1.6492,1.64945,109200000.0
2009-03-03 20:10:00,1.64945,1.64985,1.64925,1.6494,284000000.0
2009-03-03 20:11:00,1.6494,1.6501,1.64915,1.6499,390600000.0
2009-03-03 20:12:00,1.64985,1.65,1.64955,1.64965,358800000.0
2009-03-03 20:13:00,1.64965,1.6498,1.6492,1.64955,537600000.0
2009-03-03 20:14:00,1.6494,1.65005,1.64935,1.6499,435800000.0
2009-03-03 20:15:00,1.64985,1.64985,1.64945,1.6498,189000000.0
2009-03-03 20:16:00,1.6498,1.6504,1.6498,1.6502,155600000.0
2009-03-03 20:17:00,1.6502,1.6508,1.65005,1.6508,237000000.0
2009-03-03 20:18:00,1.6506,1.6508,1.65,1.65035,181000000.0
2009-03-03 20:19:00,1.65035,1.65045,1.65,1.6501,91600000.0
2009-03-03 20:20:00,1.65015,1.65035,1.65,1.65015,140600000.0
2009-03-03 20:21:00,1.6502,1.6504,1.6502,1.6504,51600000.0
2009-03-03 20:22:00,1.6505,1.6506,1.65015,1.6505,169800000.0
2009-03-03 20:23:00,1.6505,1.65105,1.6505,1.6509,280600000.0
2009-03-03 20:24:00,1.6509,1.6511,1.6507,1.6509,93600000.0
2009-03-03 20:25:00,1.6509,1.65105,1.6508,1.65095,120000000.0
2009-03-03 20:26:00,1.65125,1.65145,1.65045,1.6505,147600000.0
2009-03-03 20:27:00,1.6505,1.6518,1.6505,1.65135,240600000.0
2009-03-03 20:28:00,1.65135,1.6514,1.6511,1.6512,152400000.0
2009-03-03 20:29:00,1.6512,1.65145,1.65085,1.65105,251200000.0
2009-03-03 20:30:00,1.65105,1.6515,1.65105,1.6513,256600000.0
2009-03-03 20:31:00,1.6512,1.6514,1.651,1.6512,295000000.0
2009-03-03 20:32:00,1.6512,1.6516,1.65115,1.65135,187400000.0
2009-03-03 20:33:00,1.65135,1.65135,1.65045,1.651,255200000.0
2009-03-03 20:34:00,1.651,1.651,1.65015,1.6503,221800000.0
2009-03-03 20:35:00,1.64995,1.65015,1.64955,1.64955,250000000.0
2009-03-03 20:36:00,1.64955,1.6497,1.64875,1.64915,264800000.0
2009-03-03 20:37:00,1.6492,1.6493,1.64855,1.64885,193800000.0
2009-03-03 20:38:00,1.6488,1.6496,1.64855,1.6495,304600000.0
2009-03-03 20:39:00,1.6494,1.64975,1.6492,1.6496,176600000.0
2009-03-03 20:40:00,1.64955,1.64965,1.6493,1.64965,239000000.0
2009-03-03 20:41:00,1.6496,1.6497,1.6493,1.64945,133000000.0
2009-03-03 20:42:00,1.64945,1.6495,1.6492,1.6493,182200000.0
2009-03-03 20:43:00,1.6493,1.6496,1.6492,1.6494,128400000.0
2009-03-03 20:44:00,1.6494,1.64965,1.64935,1.64935,97400000.0
2009-03-03 20:45:00,1.64945,1.6496,1.6493,1.6495,102000000.0
2009-03-03 20:46:00,1.64955,1.6498,1.6494,1.6496,136400000.0
2009-03-03 20:47:00,1.6495,1.64985,1.6493,1.6498,174400000.0
2009-03-03 20:48:00,1.64975,1.6499,1.64895,1.6491,146000000.0
2009-03-03 20:49:00,1.64905,1.64945,1.649,1.6493,133400000.0
2009-03-03 20:50:00,1.6492,1.6494,1.6486,1.64905,239600000.0
2009-03-03 20:51:00,1.6491,1.64925,1.64855,1.64885,292200000.0
2009-03-03 20:52:00,1.64885,1.64895,1.6487,1.64895,109800000.0
2009-03-03 20:53:00,1.64895,1.64945,1.64895,1.64935,135800000.0
2009-03-03 20:54:00,1.64935,1.6497,1.6493,1.64955,184600000.0
2009-03-03 20:55:00,1.6496,1.6496,1.64935,1.64955,50400000.0
2009-03-03 20:56:00,1.64955,1.65055,1.6493,1.6493,355600000.0
2009-03-03 20:57:00,1.6493,1.6496,1.64915,1.64925,269800000.0
2009-03-03 20:58:00,1.64925,1.6496,1.64915,1.64955,315800000.0
2009-03-03 20:59:00,1.64955,1.65,1.64915,1.65,434600000.0
2009-03-03 21:00:00,1.65,1.65025,1.64975,1.65025,283400000.0
2009-03-03 21:01:00,1.6502,1.6504,1.6497,1.64985,256000000.0
2009-03-03 21:02:00,1.65,1.65,1.64965,1.64995,263800000.0
2009-03-03 21:03:00,1.64995,1.65015,1.6498,1.6499,99000000.0
2009-03-03 21:04:00,1.6499,1.65065,1.6499,1.65055,316200000.0
2009-03-03 21:05:00,1.6505,1.65085,1.6505,1.65055,233400000.0
2009-03-03 21:06:00,1.65055,1.65075,1.65055,1.65075,134800000.0
2009-03-03 21:07:00,1.65075,1.6509,1.65055,1.65065,154400000.0
2009-03-03 21:08:00,1.65075,1.65075,1.65005,1.6502,201600000.0
2009-03-03 21:09:00,1.6502,1.65045,1.64995,1.6504,182800000.0
2009-03-03 21:10:00,1.65045,1.6506,1.65035,1.65035,141200000.0
2009-03-03 21:11:00,1.6503,1.6505,1.64985,1.65005,206000000.0
2009-03-03 21:12:00,1.65005,1.65095,1.6499,1.65095,290800000.0
2009-03-03 21:13:00,1.6509,1.65095,1.65055,1.65065,158600000.0
2009-03-03 21:14:00,1.65045,1.65045,1.6501,1.6504,331400000.0
2009-03-03 21:15:00,1.65045,1.6505,1.65015,1.65025,215800000.0
2009-03-03 21:16:00,1.65025,1.65055,1.65025,1.6504,350000000.0
2009-03-03 21:17:00,1.65035,1.65055,1.65025,1.65045,288800000.0
2009-03-03 21:18:00,1.65045,1.65095,1.6503,1.65095,192000000.0
2009-03-03 21:19:00,1.65095,1.651,1.65075,1.65075,143000000.0
2009-03-03 21:20:00,1.65075,1.65105,1.65055,1.6509,285600000.0
2009-03-03 21:21:00,1.6509,1.6512,1.6509,1.65115,113200000.0
2009-03-03 21:22:00,1.6511,1.6512,1.65055,1.6508,269400000.0
2009-03-03 21:23:00,1.6508,1.6509,1.65055,1.6507,162200000.0
2009-03-03 21:24:00,1.65075,1.65105,1.6505,1.65105,190600000.0
2009-03-03 21:25:00,1.651,1.6514,1.651,1.65125,192200000.0
2009-03-03 21:26:00,1.6512,1.6512,1.6506,1.651,183800000.0
2009-03-03 21:27:00,1.651,1.65115,1.65085,1.651,230000000.0
2009-03-03 21:28:00,1.65115,1.65115,1.65075,1.651,80000000.0
2009-03-03 21:29:00,1.65085,1.651,1.65085,1.65085,159400000.0
2009-03-03 21:30:00,1.6511,1.6511,1.6508,1.65085,184400000.0
2009-03-03 21:31:00,1.65075,1.6513,1.65075,1.651,151000000.0
2009-03-03 21:32:00,1.65095,1.65105,1.6504,1.65095,174800000.0
2009-03-03 21:33:00,1.6508,1.6508,1.65015,1.6506,222600000.0
2009-03-03 21:34:00,1.65055,1.6506,1.64975,1.65055,312600000.0
2009-03-03 21:35:00,1.65055,1.65055,1.6503,1.65045,184000000.0
2009-03-03 21:36:00,1.65045,1.65115,1.6504,1.6504,239200000.0
2009-03-03 21:37:00,1.6504,1.65165,1.65025,1.65165,365600000.0
2009-03-03 21:38:00,1.6517,1.652,1.65145,1.6516,269400000.0
2009-03-03 21:39:00,1.6516,1.6518,1.6507,1.65115,264000000.0
2009-03-03 21:40:00,1.65115,1.65135,1.6509,1.6511,234200000.0
2009-03-03 21:41:00,1.65125,1.65125,1.6508,1.651,490400000.0
2009-03-03 21:42:00,1.6508,1.6512,1.65055,1.65085,450800000.0
2009-03-03 21:43:00,1.65095,1.65145,1.6508,1.6511,315600000.0
2009-03-03 21:44:00,1.65105,1.65195,1.65055,1.65105,403600000.0
2009-03-03 21:45:00,1.6509,1.65205,1.65035,1.65175,219600000.0
2009-03-03 21:46:00,1.65175,1.6526,1.6513,1.6524,249200000.0
2009-03-03 21:47:00,1.6524,1.65285,1.6516,1.65255,263600000.0
2009-03-03 21:48:00,1.65255,1.65305,1.65225,1.6529,339000000.0
2009-03-03 21:49:00,1.65295,1.65295,1.65235,1.65235,418600000.0
2009-03-03 21:50:00,1.65245,1.6531,1.65225,1.65305,170400000.0
2009-03-03 21:51:00,1.653,1.653,1.6521,1.6521,310600000.0
2009-03-03 21:52:00,1.65215,1.6523,1.6516,1.65195,216000000.0
2009-03-03 21:53:00,1.65195,1.6527,1.6519,1.65235,179600000.0
2009-03-03 21:54:00,1.65235,1.6529,1.65235,1.6528,93400000.0
2009-03-03 21:55:00,1.6528,1.65305,1.6526,1.65265,389000000.0
2009-03-03 21:56:00,1.65255,1.65325,1.6522,1.6532,431200000.0
2009-03-03 21:57:00,1.6532,1.6532,1.65235,1.65235,272400000.0
2009-03-03 21:58:00,1.6524,1.65295,1.6523,1.6528,206400000.0
2009-03-03 21:59:00,1.6528,1.6536,1.6528,1.6536,272000000.0
2009-03-03 22:00:00,1.65355,1.65445,1.6535,1.65385,323800000.0
2009-03-03 22:01:00,1.6539,1.65395,1.6534,1.65355,284400000.0
2009-03-03 22:02:00,1.65355,1.6536,1.65315,1.65345,343200000.0
2009-03-03 22:03:00,1.65345,1.6535,1.6534,1.65345,189400000.0
2009-03-03 22:04:00,1.65345,1.6535,1.65285,1.65285,255000000.0
2009-03-03 22:05:00,1.6528,1.6544,1.6528,1.65425,423000000.0
2009-03-03 22:06:00,1.65435,1.65435,1.6528,1.653,215400000.0
2009-03-03 22:07:00,1.6529,1.6538,1.65245,1.65285,273600000.0
2009-03-03 22:08:00,1.65275,1.65315,1.6524,1.65265,387400000.0
2009-03-03 22:09:00,1.6527,1.6537,1.6525,1.6537,314800000.0
2009-03-03 22:10:00,1.6534,1.65405,1.65295,1.6537,353400000.0
2009-03-03 22:11:00,1.65365,1.654,1.6534,1.65385,361600000.0
2009-03-03 22:12:00,1.65385,1.65385,1.6536,1.65375,238400000.0
2009-03-03 22:13:00,1.65375,1.65375,1.6523,1.65245,448400000.0
2009-03-03 22:14:00,1.65245,1.65245,1.6518,1.6521,217200000.0
2009-03-03 22:15:00,1.6521,1.65285,1.6521,1.65255,273400000.0
2009-03-03 22:16:00,1.6525,1.6525,1.65175,1.65215,277000000.0
2009-03-03 22:17:00,1.65215,1.65255,1.6521,1.6524,349600000.0
2009-03-03 22:18:00,1.6524,1.65275,1.65185,1.65275,222000000.0
2009-03-03 22:19:00,1.6524,1.65265,1.6522,1.65235,209000000.0
2009-03-03 22:20:00,1.65255,1.65265,1.6521,1.6525,275000000.0
2009-03-03 22:21:00,1.65255,1.654,1.65255,1.6537,357200000.0
2009-03-03 22:22:00,1.6537,1.6537,1.65285,1.65285,160200000.0
2009-03-03 22:23:00,1.6528,1.6528,1.6522,1.65245,148600000.0
2009-03-03 22:24:00,1.65245,1.6529,1.6523,1.6523,91400000.0
2009-03-03 22:25:00,1.6523,1.65285,1.6523,1.65285,89000000.0
2009-03-03 22:26:00,1.65245,1.6529,1.65245,1.65255,207000000.0
2009-03-03 22:27:00,1.6526,1.65315,1.6526,1.653,249200000.0
2009-03-03 22:28:00,1.653,1.653,1.6529,1.6529,55200000.0
2009-03-03 22:29:00,1.65295,1.65295,1.65255,1.65255,154600000.0
2009-03-03 22:30:00,1.6525,1.65325,1.6524,1.6529,133400000.0
2009-03-03 22:31:00,1.6529,1.65295,1.65255,1.65265,201600000.0
2009-03-03 22:32:00,1.65275,1.6533,1.6524,1.6533,269800000.0
2009-03-03 22:33:00,1.65345,1.65345,1.65255,1.6527,199600000.0
2009-03-03 22:34:00,1.6527,1.6528,1.65265,1.6527,140400000.0
2009-03-03 22:35:00,1.6527,1.65285,1.6525,1.65265,253400000.0
2009-03-03 22:36:00,1.65255,1.6531,1.6525,1.653,166000000.0
2009-03-03 22:37:00,1.65295,1.6532,1.6529,1.65315,250800000.0
2009-03-03 22:38:00,1.65315,1.65315,1.65275,1.65295,263200000.0
2009-03-03 22:39:00,1.653,1.6531,1.6528,1.6528,234400000.0
2009-03-03 22:40:00,1.6529,1.65295,1.6526,1.6529,290400000.0
2009-03-03 22:41:00,1.65295,1.65345,1.6528,1.65295,285000000.0
2009-03-03 22:42:00,1.65295,1.653,1.65255,1.65285,190600000.0
2009-03-03 22:43:00,1.65285,1.65285,1.6528,1.65285,17800000.0
2009-03-03 22:44:00,1.65275,1.65305,1.65275,1.6528,162200000.0
2009-03-03 22:45:00,1.6528,1.6528,1.65195,1.65235,293800000.0
2009-03-03 22:46:00,1.65235,1.65285,1.65235,1.65285,162600000.0
2009-03-03 22:47:00,1.65285,1.6531,1.65235,1.65265,258000000.0
2009-03-03 22:48:00,1.65265,1.65325,1.65245,1.65285,241600000.0
2009-03-03 22:49:00,1.65315,1.6538,1.6529,1.65355,251000000.0
2009-03-03 22:50:00,1.65355,1.65375,1.65345,1.65355,78800000.0
2009-03-03 22:51:00,1.65355,1.65465,1.65335,1.65445,315200000.0
2009-03-03 22:52:00,1.6543,1.6545,1.65405,1.6542,217800000.0
2009-03-03 22:53:00,1.6541,1.65515,1.6539,1.6551,182400000.0
2009-03-03 22:54:00,1.6551,1.6551,1.6545,1.6546,465200000.0
2009-03-03 22:55:00,1.65465,1.6547,1.6541,1.6546,192200000.0
2009-03-03 22:56:00,1.6546,1.65475,1.65445,1.65445,93600000.0
2009-03-03 22:57:00,1.65445,1.6545,1.65325,1.65345,89000000.0
2009-03-03 22:58:00,1.65395,1.65395,1.65355,1.6536,77000000.0
2009-03-03 22:59:00,1.65355,1.65395,1.65345,1.65345,294400000.0
2009-03-03 23:00:00,1.65345,1.65375,1.6533,1.65335,316400000.0
2009-03-03 23:01:00,1.65335,1.6539,1.6532,1.6539,214000000.0
2009-03-03 23:02:00,1.6539,1.6539,1.65315,1.6533,120200000.0
2009-03-03 23:03:00,1.6533,1.6533,1.65225,1.65235,400200000.0
2009-03-03 23:04:00,1.65245,1.6527,1.652,1.6527,338400000.0
2009-03-03 23:05:00,1.6526,1.6526,1.65215,1.65215,128400000.0
2009-03-03 23:06:00,1.65215,1.6523,1.65195,1.65195,229800000.0
2009-03-03 23:07:00,1.65185,1.65235,1.6518,1.65225,99000000.0
2009-03-03 23:08:00,1.65235,1.65235,1.65205,1.6521,120400000.0
2009-03-03 23:09:00,1.6521,1.6523,1.65205,1.65225,101000000.0
2009-03-03 23:10:00,1.6524,1.65315,1.6522,1.6525,227400000.0
2009-03-03 23:11:00,1.6527,1.6527,1.6525,1.6525,141600000.0
2009-03-03 23:12:00,1.65195,1.65206,1.65154,1.65154,61800000.0
2009-03-03 23:13:00,1.65181,1.65237,1.65178,1.65237,36800000.0
2009-03-03 23:14:00,1.6525,1.6525,1.65215,1.6524,202400000.0
2009-03-03 23:15:00,1.6524,1.6527,1.6524,1.65265,41800000.0
2009-03-03 23:16:00,1.65265,1.65275,1.6524,1.6524,132800000.0
2009-03-03 23:17:00,1.65235,1.65255,1.65215,1.6522,112200000.0
2009-03-03 23:18:00,1.6523,1.65235,1.65225,1.65235,22000000.0
2009-03-03 23:19:00,1.65235,1.65235,1.6519,1.65195,76800000.0
2009-03-03 23:20:00,1.65195,1.65195,1.6515,1.6515,63200000.0
2009-03-03 23:21:00,1.6515,1.6515,1.6515,1.6515,9600000.0
2009-03-03 23:22:00,1.6514,1.65185,1.6514,1.65165,70200000.0
2009-03-03 23:23:00,1.65165,1.65235,1.65165,1.65225,92600000.0
2009-03-03 23:24:00,1.6524,1.6526,1.6522,1.6523,44400000.0
2009-03-03 23:25:00,1.6523,1.6527,1.65215,1.65255,110200000.0
2009-03-03 23:26:00,1.65265,1.65275,1.6526,1.65265,69200000.0
2009-03-03 23:27:00,1.6526,1.6526,1.652,1.652,65600000.0
2009-03-03 23:28:00,1.65205,1.65225,1.65185,1.6519,66400000.0
2009-03-03 23:29:00,1.6519,1.6521,1.65175,1.6519,124800000.0
2009-03-03 23:30:00,1.65195,1.65215,1.6517,1.6519,49800000.0
2009-03-03 23:31:00,1.6519,1.6519,1.65165,1.65165,57400000.0
2009-03-03 23:32:00,1.65165,1.65165,1.65165,1.65165,36000000.0
2009-03-03 23:33:00,1.65185,1.65185,1.65165,1.65165,50000000.0
2009-03-03 23:34:00,1.65165,1.65225,1.6516,1.65195,121800000.0
2009-03-03 23:35:00,1.6519,1.65265,1.65185,1.6525,138200000.0
2009-03-03 23:36:00,1.6525,1.65265,1.65155,1.65165,188600000.0
2009-03-03 23:37:00,1.65165,1.65185,1.6516,1.65175,231200000.0
2009-03-03 23:38:00,1.65185,1.652,1.65085,1.65095,240400000.0
2009-03-03 23:39:00,1.65095,1.65115,1.65065,1.6511,64800000.0
2009-03-03 23:40:00,1.65115,1.6518,1.6509,1.6518,141400000.0
2009-03-03 23:41:00,1.6518,1.65235,1.65145,1.65235,96400000.0
2009-03-03 23:42:00,1.6522,1.6522,1.6514,1.65145,151400000.0
2009-03-03 23:43:00,1.65145,1.6522,1.6514,1.6514,144800000.0
2009-03-03 23:44:00,1.6514,1.65205,1.6513,1.6515,126000000.0
2009-03-03 23:45:00,1.6515,1.6517,1.6512,1.6517,124200000.0
2009-03-03 23:46:00,1.6517,1.65175,1.6516,1.6517,72800000.0
2009-03-03 23:47:00,1.6517,1.652,1.6517,1.65185,76600000.0
2009-03-03 23:48:00,1.65185,1.65185,1.6516,1.65185,41600000.0
2009-03-03 23:49:00,1.65185,1.65185,1.6516,1.6517,52400000.0
2009-03-03 23:50:00,1.65175,1.65195,1.65175,1.6519,72400000.0
2009-03-03 23:51:00,1.6519,1.65225,1.6517,1.6518,91000000.0
2009-03-03 23:52:00,1.6519,1.65205,1.6518,1.6518,61600000.0
2009-03-03 23:53:00,1.6517,1.65175,1.6513,1.6513,186600001.0
2009-03-03 23:54:00,1.6513,1.6515,1.6513,1.65135,42800000.0
2009-03-03 23:55:00,1.65135,1.6516,1.6513,1.65135,116000000.0
2009-03-03 23:56:00,1.65135,1.6519,1.65135,1.65185,216600000.0
2009-03-03 23:57:00,1.65185,1.6522,1.65185,1.6521,151200000.0
2009-03-03 23:58:00,1.65155,1.65215,1.65155,1.652,58800000.0
2009-03-03 23:59:00,1.652,1.652,1.65145,1.6516,100600000.0
2009-03-04 00:00:00,1.65125,1.6518,1.6503,1.65075,25400000.0
2009-03-04 00:01:00,1.65065,1.65065,1.6504,1.6505,27000000.0
2009-03-04 00:02:00,1.65065,1.65079,1.64903,1.6501,49000000.0
2009-03-04 00:03:00,1.65055,1.65135,1.6505,1.65095,38400000.0
2009-03-04 00:04:00,1.6512,1.65175,1.6509,1.65165,22000000.0
2009-03-04 00:05:00,1.6516,1.6516,1.65105,1.65125,9000000.0
2009-03-04 00:06:00,1.65115,1.6514,1.65115,1.6514,8600000.0
2009-03-04 00:07:00,1.6514,1.6516,1.6514,1.6516,12000000.0
2009-03-04 00:08:00,1.6517,1.6517,1.6516,1.6516,2000000.0
2009-03-04 00:09:00,1.6516,1.652,1.6516,1.65165,11800000.0
2009-03-04 00:10:00,1.65165,1.65165,1.6512,1.65125,13800000.0
2009-03-04 00:11:00,1.65125,1.65265,1.6511,1.6515,64000000.0
2009-03-04 00:12:00,1.65165,1.65245,1.6514,1.65185,35800000.0
2009-03-04 00:13:00,1.65175,1.65195,1.65175,1.65195,6800000.0
2009-03-04 00:14:00,1.652,1.65235,1.65145,1.65175,43200000.0
2009-03-04 00:15:00,1.65175,1.65205,1.6515,1.65175,50200000.0
2009-03-04 00:16:00,1.65175,1.65175,1.6511,1.6516,51600000.0
2009-03-04 00:17:00,1.65175,1.65175,1.651,1.651,29800000.0
2009-03-04 00:18:00,1.6512,1.65165,1.6508,1.65105,30400000.0
2009-03-04 00:19:00,1.6511,1.65145,1.65095,1.65125,51200000.0
2009-03-04 00:20:00,1.65125,1.65125,1.6508,1.65095,14600000.0
2009-03-04 00:21:00,1.65095,1.65115,1.6509,1.651,15600000.0
2009-03-04 00:22:00,1.651,1.6512,1.6507,1.6509,48800000.0
2009-03-04 00:23:00,1.65095,1.65095,1.6509,1.6509,9600000.0
2009-03-04 00:24:00,1.65036,1.65082,1.65031,1.65065,105600000.0
2009-03-04 00:25:00,1.65095,1.65135,1.65095,1.65135,18800000.0
2009-03-04 00:26:00,1.65135,1.6515,1.6513,1.6514,15000000.0
2009-03-04 00:27:00,1.65135,1.65145,1.65125,1.6513,21000000.0
2009-03-04 00:28:00,1.6513,1.6518,1.6513,1.65165,26600000.0
2009-03-04 00:29:00,1.65185,1.65245,1.65185,1.65215,48800000.0
2009-03-04 00:30:00,1.652,1.652,1.652,1.652,6200000.0
2009-03-04 00:31:00,1.65195,1.65215,1.6518,1.65215,12800000.0
2009-03-04 00:32:00,1.6522,1.6522,1.6522,1.6522,1000000.0
2009-03-04 00:33:00,1.65215,1.6522,1.65215,1.65215,3000000.0
2009-03-04 00:34:00,1.6522,1.65275,1.6522,1.65255,20000000.0
2009-03-04 00:35:00,1.65255,1.65275,1.6525,1.6526,25600000.0
2009-03-04 00:36:00,1.65255,1.6527,1.6525,1.6526,16000000.0
2009-03-04 00:37:00,1.65255,1.65255,1.65185,1.6524,28800000.0
2009-03-04 00:38:00,1.65235,1.65235,1.65235,1.65235,1000000.0
2009-03-04 00:39:00,1.6524,1.6527,1.6518,1.65195,27000000.0
2009-03-04 00:40:00,1.65185,1.65205,1.65175,1.65175,9800000.0
2009-03-04 00:41:00,1.6516,1.6519,1.651,1.6519,67000000.0
2009-03-04 00:42:00,1.6516,1.65225,1.65115,1.65205,61200000.0
2009-03-04 00:43:00,1.65215,1.65215,1.65135,1.6515,8000000.0
2009-03-04 00:44:00,1.6515,1.65165,1.65145,1.65165,31000000.0
2009-03-04 00:45:00,1.65145,1.65165,1.65095,1.6515,39800000.0
2009-03-04 00:46:00,1.65145,1.6515,1.65145,1.65145,5000000.0
2009-03-04 00:47:00,1.6515,1.6515,1.6513,1.65145,27000000.0
2009-03-04 00:48:00,1.65145,1.6515,1.6513,1.6514,19800000.0
2009-03-04 00:49:00,1.6513,1.65135,1.6511,1.6511,9000000.0
2009-03-04 00:50:00,1.65125,1.65185,1.6511,1.65185,10000000.0
2009-03-04 00:51:00,1.65175,1.65185,1.65115,1.65115,9000000.0
2009-03-04 00:52:00,1.6513,1.65175,1.6513,1.65165,5000000.0
2009-03-04 00:53:00,1.6515,1.6515,1.65135,1.65135,13400000.0
2009-03-04 00:54:00,1.65125,1.65125,1.65125,1.65125,1000000.0
2009-03-04 00:55:00,1.6511,1.6513,1.6511,1.6513,12600000.0
2009-03-04 00:56:00,1.65135,1.65135,1.65115,1.65115,16000000.0
2009-03-04 00:57:00,1.6512,1.65135,1.6512,1.6513,7000000.0
2009-03-04 00:58:00,1.6513,1.6513,1.6512,1.6512,8000000.0
2009-03-04 00:59:00,1.6512,1.65175,1.6512,1.65155,32200000.0
2009-03-04 01:00:00,1.65155,1.6519,1.65155,1.6519,130000000.0
2009-03-04 01:01:00,1.65185,1.65195,1.6518,1.65195,28000000.0
2009-03-04 01:02:00,1.65195,1.65195,1.65185,1.65185,13800000.0
2009-03-04 01:03:00,1.65185,1.652,1.6518,1.6519,32200000.0
2009-03-04 01:04:00,1.65185,1.65185,1.65185,1.65185,1000000.0
2009-03-04 01:05:00,1.6519,1.6519,1.65185,1.6519,5000000.0
2009-03-04 01:06:00,1.65185,1.6519,1.6516,1.6518,34800000.0
2009-03-04 01:07:00,1.6518,1.6518,1.6517,1.65175,28800000.0
2009-03-04 01:08:00,1.6517,1.65205,1.6517,1.6518,69400000.0
2009-03-04 01:09:00,1.6518,1.65185,1.65175,1.6518,20800000.0
2009-03-04 01:10:00,1.65185,1.65225,1.65185,1.65195,44600000.0
2009-03-04 01:11:00,1.65195,1.65195,1.65195,1.65195,25600000.0
2009-03-04 01:12:00,1.65195,1.65305,1.65195,1.65255,275000000.0
2009-03-04 01:13:00,1.6525,1.6525,1.6518,1.6522,118400000.0
2009-03-04 01:14:00,1.6523,1.6528,1.6523,1.6526,394200000.0
2009-03-04 01:15:00,1.65265,1.6533,1.6526,1.65285,472600000.0
2009-03-04 01:16:00,1.65275,1.65315,1.65255,1.65305,59800000.0
2009-03-04 01:17:00,1.65295,1.65295,1.65295,1.65295,2000000.0
2009-03-04 01:18:00,1.65305,1.65305,1.6522,1.6525,25400000.0
2009-03-04 01:19:00,1.6525,1.6525,1.6521,1.65225,18000000.0
2009-03-04 01:20:00,1.65225,1.6523,1.65215,1.6522,16000000.0
2009-03-04 01:21:00,1.6521,1.65285,1.65205,1.6527,20000000.0
2009-03-04 01:22:00,1.6528,1.6529,1.6523,1.6525,38600000.0
2009-03-04 01:23:00,1.6525,1.6528,1.652,1.6528,41800000.0
2009-03-04 01:24:00,1.6528,1.6528,1.65225,1.6523,37000000.0
2009-03-04 01:25:00,1.6523,1.65315,1.65195,1.65235,71600000.0
2009-03-04 01:26:00,1.65235,1.65275,1.6522,1.65225,35800000.0
2009-03-04 01:27:00,1.6523,1.6525,1.6523,1.6523,47000000.0
2009-03-04 01:28:00,1.6523,1.6526,1.6522,1.6522,85000000.0
2009-03-04 01:29:00,1.6523,1.65235,1.65225,1.65235,7000000.0
2009-03-04 01:30:00,1.65235,1.65235,1.65225,1.65235,10000000.0
2009-03-04 01:31:00,1.6523,1.6535,1.6523,1.6528,39000000.0
2009-03-04 01:32:00,1.6529,1.65365,1.6527,1.65365,51600000.0
2009-03-04 01:33:00,1.6537,1.65405,1.65325,1.65325,76400000.0
2009-03-04 01:34:00,1.6533,1.6535,1.6531,1.65345,19200000.0
2009-03-04 01:35:00,1.65345,1.65345,1.65345,1.65345,3000000.0
2009-03-04 01:36:00,1.6535,1.65355,1.6534,1.65345,15000000.0
2009-03-04 01:37:00,1.65345,1.65345,1.65325,1.65325,7000000.0
2009-03-04 01:38:00,1.6532,1.6532,1.65305,1.6531,29000000.0
2009-03-04 01:39:00,1.6531,1.65315,1.653,1.6531,14000000.0
2009-03-04 01:40:00,1.65315,1.6532,1.6531,1.6532,6000000.0
2009-03-04 01:41:00,1.65285,1.65315,1.65285,1.65315,11400000.0
2009-03-04 01:42:00,1.6532,1.65325,1.6532,1.65325,2000000.0
2009-03-04 01:43:00,1.6533,1.6533,1.65325,1.65325,2000000.0
2009-03-04 01:44:00,1.65325,1.65325,1.65315,1.6532,7000000.0
2009-03-04 01:45:00,1.6532,1.65325,1.65305,1.65305,16000000.0
2009-03-04 01:46:00,1.6531,1.6535,1.653,1.6531,43400000.0
2009-03-04 01:47:00,1.65325,1.65345,1.6531,1.6533,67000000.0
2009-03-04 01:48:00,1.6533,1.6536,1.6528,1.6528,41400000.0
2009-03-04 01:49:00,1.6526,1.6535,1.6526,1.6535,12000000.0
2009-03-04 01:50:00,1.6531,1.6537,1.653,1.6537,38000000.0
2009-03-04 01:51:00,1.6537,1.6537,1.65285,1.653,49600000.0
2009-03-04 01:52:00,1.653,1.6531,1.65295,1.6531,12200000.0
2009-03-04 01:53:00,1.65305,1.65345,1.653,1.65345,31800000.0
2009-03-04 01:54:00,1.65365,1.65365,1.65315,1.6536,33600000.0
2009-03-04 01:55:00,1.6529,1.65425,1.6529,1.65395,84000000.0
2009-03-04 01:56:00,1.6538,1.65435,1.65335,1.65335,366600000.0
2009-03-04 01:57:00,1.6534,1.6538,1.65315,1.6532,291000000.0
2009-03-04 01:58:00,1.65325,1.6533,1.6528,1.6532,210400000.0
2009-03-04 01:59:00,1.65315,1.65325,1.653,1.6532,106000000.0
2009-03-04 02:00:00,1.65345,1.65345,1.65305,1.6531,257200000.0
2009-03-04 02:01:00,1.6531,1.6534,1.6531,1.65325,90600000.0
2009-03-04 02:02:00,1.65325,1.6533,1.65325,1.65325,36000000.0
2009-03-04 02:03:00,1.65325,1.65325,1.65325,1.65325,27600000.0
2009-03-04 02:04:00,1.6533,1.6533,1.65275,1.6529,61600000.0
2009-03-04 02:05:00,1.653,1.65315,1.653,1.65315,22400000.0
2009-03-04 02:06:00,1.65315,1.65315,1.6529,1.6529,67000000.0
2009-03-04 02:07:00,1.65295,1.65295,1.6524,1.65245,57600000.0
2009-03-04 02:08:00,1.6525,1.65345,1.65245,1.65345,180400000.0
2009-03-04 02:09:00,1.65345,1.65345,1.65345,1.65345,6400000.0
2009-03-04 02:10:00,1.6535,1.65385,1.6535,1.6535,133200000.0
2009-03-04 02:11:00,1.6537,1.6539,1.65325,1.65335,71600000.0
2009-03-04 02:12:00,1.6533,1.6538,1.65325,1.6537,61200000.0
2009-03-04 02:13:00,1.65365,1.6537,1.6533,1.6536,55200000.0
2009-03-04 02:14:00,1.6536,1.65435,1.65345,1.65415,232000000.0
2009-03-04 02:15:00,1.65425,1.65435,1.65415,1.65435,31600000.0
2009-03-04 02:16:00,1.6543,1.6543,1.65405,1.65405,29400000.0
2009-03-04 02:17:00,1.654,1.65415,1.654,1.65415,25200000.0
2009-03-04 02:18:00,1.6541,1.65425,1.65405,1.65405,21600000.0
2009-03-04 02:19:00,1.65405,1.65405,1.654,1.65405,38400000.0
2009-03-04 02:20:00,1.65405,1.6541,1.6539,1.6541,46800000.0
2009-03-04 02:21:00,1.6541,1.6542,1.6541,1.6542,9600000.0
2009-03-04 02:22:00,1.6541,1.6541,1.65365,1.65365,31000000.0
2009-03-04 02:23:00,1.65365,1.6539,1.6532,1.6532,111200000.0
2009-03-04 02:24:00,1.6535,1.65355,1.65345,1.65345,59400000.0
2009-03-04 02:25:00,1.65365,1.6543,1.65355,1.6542,139400000.0
2009-03-04 02:26:00,1.6542,1.6543,1.65365,1.6542,134400000.0
2009-03-04 02:27:00,1.6542,1.65455,1.65415,1.65455,63000000.0
2009-03-04 02:28:00,1.65445,1.6546,1.65355,1.6543,131400000.0
2009-03-04 02:29:00,1.65435,1.6544,1.6538,1.654,135600000.0
2009-03-04 02:30:00,1.65405,1.6545,1.65305,1.6534,215800000.0
2009-03-04 02:31:00,1.6534,1.65395,1.65275,1.6534,142000000.0
2009-03-04 02:32:00,1.6534,1.6534,1.6526,1.6526,123200000.0
2009-03-04 02:33:00,1.6526,1.65275,1.6515,1.65275,147600000.0
2009-03-04 02:34:00,1.65275,1.65345,1.6523,1.65275,292800000.0
2009-03-04 02:35:00,1.6524,1.6535,1.65185,1.6526,481200000.0
2009-03-04 02:36:00,1.6527,1.6527,1.6523,1.6523,88400000.0
2009-03-04 02:37:00,1.6523,1.65285,1.652,1.65285,200200000.0
2009-03-04 02:38:00,1.6528,1.65285,1.652,1.6525,171600000.0
2009-03-04 02:39:00,1.6525,1.65275,1.65215,1.65275,192400000.0
2009-03-04 02:40:00,1.65275,1.65275,1.6516,1.65195,329600000.0
2009-03-04 02:41:00,1.65205,1.65305,1.65145,1.6518,432600000.0
2009-03-04 02:42:00,1.65175,1.6528,1.65165,1.65175,393200000.0
2009-03-04 02:43:00,1.65175,1.65345,1.65175,1.6532,439200000.0
2009-03-04 02:44:00,1.6533,1.65335,1.6511,1.65235,496200000.0
2009-03-04 02:45:00,1.65255,1.65355,1.6515,1.6529,519600000.0
2009-03-04 02:46:00,1.65305,1.65485,1.65305,1.65425,414200000.0
2009-03-04 02:47:00,1.6541,1.655,1.65325,1.6534,424600000.0
2009-03-04 02:48:00,1.6534,1.6543,1.65315,1.65355,496400000.0
2009-03-04 02:49:00,1.65365,1.65385,1.65275,1.65325,294000000.0
2009-03-04 02:50:00,1.6534,1.6541,1.65295,1.654,286200000.0
2009-03-04 02:51:00,1.65395,1.654,1.65345,1.6537,198000000.0
2009-03-04 02:52:00,1.6532,1.6533,1.65215,1.65265,228800000.0
2009-03-04 02:53:00,1.65265,1.65325,1.6524,1.65285,185800000.0
2009-03-04 02:54:00,1.653,1.65425,1.6524,1.6539,254800000.0
2009-03-04 02:55:00,1.6539,1.65405,1.6529,1.65315,342200000.0
2009-03-04 02:56:00,1.6532,1.65385,1.65285,1.65385,412400000.0
2009-03-04 02:57:00,1.65385,1.6554,1.6533,1.65505,305000000.0
2009-03-04 02:58:00,1.6553,1.65545,1.65415,1.65485,219400000.0
2009-03-04 02:59:00,1.65485,1.6549,1.65335,1.65355,181000000.0
2009-03-04 03:00:00,1.6536,1.6546,1.65335,1.6542,428800000.0
2009-03-04 03:01:00,1.65425,1.6545,1.65335,1.6543,219200000.0
2009-03-04 03:02:00,1.6543,1.65465,1.65425,1.65455,99200000.0
2009-03-04 03:03:00,1.65465,1.65475,1.65415,1.65445,107200000.0
2009-03-04 03:04:00,1.6545,1.65475,1.6542,1.6546,143800000.0
2009-03-04 03:05:00,1.6545,1.6552,1.6545,1.6552,272400000.0
2009-03-04 03:06:00,1.6553,1.6553,1.65405,1.6543,149000000.0
2009-03-04 03:07:00,1.6543,1.6545,1.65335,1.65355,181800000.0
2009-03-04 03:08:00,1.6535,1.6535,1.6519,1.65235,313800000.0
2009-03-04 03:09:00,1.65235,1.6534,1.65205,1.65225,235800000.0
2009-03-04 03:10:00,1.65235,1.6531,1.6523,1.65305,84000000.0
2009-03-04 03:11:00,1.65315,1.65315,1.65285,1.65285,54800000.0
2009-03-04 03:12:00,1.6529,1.65335,1.6528,1.65285,135800000.0
2009-03-04 03:13:00,1.6529,1.6529,1.6525,1.6529,136800000.0
2009-03-04 03:14:00,1.65305,1.65345,1.65265,1.6528,164000000.0
2009-03-04 03:15:00,1.653,1.6531,1.6528,1.65295,108400000.0
2009-03-04 03:16:00,1.6528,1.65295,1.65265,1.65265,132800000.0
2009-03-04 03:17:00,1.65265,1.6528,1.6526,1.6526,115000000.0
2009-03-04 03:18:00,1.65295,1.65315,1.6522,1.6522,54600000.0
2009-03-04 03:19:00,1.6522,1.65225,1.6522,1.65225,43200000.0
2009-03-04 03:20:00,1.6522,1.6529,1.6522,1.6529,93400000.0
2009-03-04 03:21:00,1.653,1.6532,1.6528,1.653,100800000.0
2009-03-04 03:22:00,1.65295,1.6537,1.65255,1.65275,125200000.0
2009-03-04 03:23:00,1.6528,1.65285,1.6523,1.6524,180000000.0
2009-03-04 03:24:00,1.65255,1.65285,1.6523,1.6526,30200000.0
2009-03-04 03:25:00,1.6526,1.65275,1.6523,1.6527,34800000.0
2009-03-04 03:26:00,1.6523,1.6527,1.6523,1.6524,16000000.0
2009-03-04 03:27:00,1.6525,1.6531,1.6524,1.65245,99200000.0
2009-03-04 03:28:00,1.6525,1.6535,1.65245,1.6531,257400000.0
2009-03-04 03:29:00,1.6531,1.65345,1.6528,1.65345,130000000.0
2009-03-04 03:30:00,1.6536,1.6536,1.6527,1.65285,124600000.0
2009-03-04 03:31:00,1.65285,1.653,1.6526,1.65285,166400000.0
2009-03-04 03:32:00,1.65285,1.65285,1.6522,1.6524,73400000.0
2009-03-04 03:33:00,1.65225,1.65235,1.6516,1.65185,117200000.0
2009-03-04 03:34:00,1.652,1.652,1.652,1.652,39000000.0
2009-03-04 03:35:00,1.652,1.6522,1.652,1.652,145600000.0
2009-03-04 03:36:00,1.652,1.652,1.6519,1.652,114400000.0
2009-03-04 03:37:00,1.652,1.65205,1.652,1.652,64400000.0
2009-03-04 03:38:00,1.652,1.65265,1.6519,1.6526,240800000.0
2009-03-04 03:39:00,1.6526,1.65295,1.65255,1.65265,176400000.0
2009-03-04 03:40:00,1.65275,1.6528,1.6524,1.6524,71600000.0
2009-03-04 03:41:00,1.65225,1.6524,1.6522,1.6524,54400000.0
2009-03-04 03:42:00,1.6522,1.6522,1.6522,1.6522,17600000.0
2009-03-04 03:43:00,1.65215,1.65215,1.65215,1.65215,16000000.0
2009-03-04 03:44:00,1.65225,1.6527,1.65215,1.65265,183200000.0
2009-03-04 03:45:00,1.65265,1.65395,1.65265,1.65395,309800000.0
2009-03-04 03:46:00,1.65395,1.6545,1.65315,1.65385,264800000.0
2009-03-04 03:47:00,1.65395,1.65395,1.6533,1.65345,53000000.0
2009-03-04 03:48:00,1.65355,1.6537,1.6535,1.6535,28000000.0
2009-03-04 03:49:00,1.6535,1.6537,1.6535,1.6537,7200000.0
2009-03-04 03:50:00,1.6537,1.65475,1.6537,1.6547,44200000.0
2009-03-04 03:51:00,1.6546,1.6547,1.6541,1.6541,61400000.0
2009-03-04 03:52:00,1.65425,1.65505,1.6542,1.655,87200000.0
2009-03-04 03:53:00,1.655,1.65535,1.65485,1.655,110600000.0
2009-03-04 03:54:00,1.655,1.65505,1.6549,1.6549,64200000.0
2009-03-04 03:55:00,1.65485,1.65495,1.65455,1.65455,49200000.0
2009-03-04 03:56:00,1.65455,1.65485,1.65415,1.65415,29400000.0
2009-03-04 03:57:00,1.6542,1.6544,1.6538,1.65415,46400000.0
2009-03-04 03:58:00,1.6541,1.65435,1.65385,1.654,68000000.0
2009-03-04 03:59:00,1.65405,1.65435,1.6535,1.65435,118800000.0
2009-03-04 04:00:00,1.6544,1.6544,1.6541,1.6543,34800000.0
2009-03-04 04:01:00,1.6543,1.6545,1.6541,1.65435,80000000.0
2009-03-04 04:02:00,1.65435,1.65445,1.6542,1.65445,125200000.0
2009-03-04 04:03:00,1.6543,1.65465,1.6542,1.6544,47000000.0
2009-03-04 04:04:00,1.6544,1.6547,1.6543,1.6543,94000000.0
2009-03-04 04:05:00,1.65435,1.6545,1.65425,1.65445,80400000.0
2009-03-04 04:06:00,1.65445,1.6546,1.6542,1.65435,27600000.0
2009-03-04 04:07:00,1.65435,1.6545,1.6536,1.6539,159200000.0
2009-03-04 04:08:00,1.65385,1.6542,1.6538,1.65385,13000000.0
2009-03-04 04:09:00,1.65375,1.65385,1.65375,1.65385,4200000.0
2009-03-04 04:10:00,1.65385,1.65385,1.6536,1.65375,58600000.0
2009-03-04 04:11:00,1.65375,1.65375,1.6535,1.6536,35800000.0
2009-03-04 04:12:00,1.65365,1.6538,1.6533,1.6536,87200000.0
2009-03-04 04:13:00,1.6535,1.6535,1.65325,1.65335,56600000.0
2009-03-04 04:14:00,1.6534,1.6536,1.6534,1.6536,14400000.0
2009-03-04 04:15:00,1.65325,1.65325,1.65325,1.65325,3200000.0
2009-03-04 04:16:00,1.6535,1.65355,1.65305,1.6531,17000000.0
2009-03-04 04:17:00,1.6531,1.65405,1.6531,1.65345,24400000.0
2009-03-04 04:18:00,1.65355,1.65415,1.65315,1.6537,33000000.0
2009-03-04 04:19:00,1.65375,1.65505,1.65365,1.65495,64200000.0
2009-03-04 04:20:00,1.65465,1.6548,1.65355,1.65365,37000000.0
2009-03-04 04:21:00,1.65365,1.6539,1.65365,1.65375,13400000.0
2009-03-04 04:22:00,1.65375,1.6543,1.65375,1.6543,28400000.0
2009-03-04 04:23:00,1.65425,1.65495,1.65425,1.65485,72000000.0
2009-03-04 04:24:00,1.6548,1.65485,1.6544,1.65445,46000000.0
2009-03-04 04:25:00,1.65475,1.65505,1.65415,1.65505,76400000.0
2009-03-04 04:26:00,1.65505,1.6555,1.6547,1.65525,67000000.0
2009-03-04 04:27:00,1.6552,1.6554,1.6551,1.6554,30000000.0
2009-03-04 04:28:00,1.6554,1.6555,1.65535,1.6555,14000000.0
2009-03-04 04:29:00,1.6554,1.65575,1.65495,1.6553,46800000.0
2009-03-04 04:30:00,1.6554,1.65565,1.6554,1.65555,23000000.0
2009-03-04 04:31:00,1.6556,1.6563,1.6555,1.65625,41400000.0
2009-03-04 04:32:00,1.65625,1.65635,1.656,1.65625,55400000.0
2009-03-04 04:33:00,1.65625,1.6564,1.6561,1.65635,179200000.0
2009-03-04 04:34:00,1.65635,1.65665,1.65575,1.656,176200000.0
2009-03-04 04:35:00,1.656,1.65645,1.656,1.6564,30200000.0
2009-03-04 04:36:00,1.6564,1.65675,1.65635,1.6564,88800000.0
2009-03-04 04:37:00,1.6564,1.65655,1.65625,1.6565,79200000.0
2009-03-04 04:38:00,1.6566,1.6567,1.65645,1.65665,29000000.0
2009-03-04 04:39:00,1.65665,1.657,1.6564,1.6569,36200000.0
2009-03-04 04:40:00,1.6569,1.657,1.65685,1.657,14000000.0
2009-03-04 04:41:00,1.657,1.6571,1.65645,1.65655,50200000.0
2009-03-04 04:42:00,1.65655,1.65705,1.65635,1.65635,78600000.0
2009-03-04 04:43:00,1.6563,1.65635,1.65625,1.65635,6200000.0
2009-03-04 04:44:00,1.65655,1.65685,1.656,1.6561,50800000.0
2009-03-04 04:45:00,1.6561,1.6563,1.6558,1.6558,36200000.0
2009-03-04 04:46:00,1.6559,1.6565,1.6558,1.6565,31600000.0
2009-03-04 04:47:00,1.6565,1.6565,1.6565,1.6565,3200000.0
2009-03-04 04:48:00,1.6565,1.6565,1.6561,1.65635,26200000.0
2009-03-04 04:49:00,1.6565,1.6567,1.6561,1.6562,27200000.0
2009-03-04 04:50:00,1.6562,1.6562,1.65595,1.6561,18000000.0
2009-03-04 04:51:00,1.65615,1.65615,1.65555,1.65565,64800000.0
2009-03-04 04:52:00,1.6557,1.65585,1.65555,1.65585,60000000.0
2009-03-04 04:53:00,1.6558,1.6559,1.6558,1.6559,5800000.0
2009-03-04 04:54:00,1.6559,1.65605,1.65555,1.6557,47800000.0
2009-03-04 04:55:00,1.6558,1.656,1.65575,1.65595,17000000.0
2009-03-04 04:56:00,1.6559,1.6559,1.6557,1.6559,10000000.0
2009-03-04 04:57:00,1.65575,1.65605,1.6556,1.6556,19200000.0
2009-03-04 04:58:00,1.65555,1.6557,1.6554,1.6554,12000000.0
2009-03-04 04:59:00,1.6555,1.656,1.65535,1.6558,23000000.0
2009-03-04 05:00:00,1.6557,1.656,1.65535,1.65545,73800000.0
2009-03-04 05:01:00,1.65545,1.6555,1.655,1.6552,54800000.0
2009-03-04 05:02:00,1.6552,1.6554,1.6551,1.6554,59200000.0
2009-03-04 05:03:00,1.6554,1.65565,1.6553,1.65565,74400000.0
2009-03-04 05:04:00,1.6556,1.656,1.65515,1.65525,116000000.0
2009-03-04 05:05:00,1.65535,1.65575,1.6553,1.6553,94200000.0
2009-03-04 05:06:00,1.6555,1.65555,1.6546,1.6548,76400000.0
2009-03-04 05:07:00,1.6548,1.65505,1.6545,1.65455,121600000.0
2009-03-04 05:08:00,1.6545,1.65495,1.6545,1.6549,77400000.0
2009-03-04 05:09:00,1.65474,1.65493,1.6544,1.65477,82200000.0
2009-03-04 05:10:00,1.65495,1.6553,1.65495,1.65505,101000000.0
2009-03-04 05:11:00,1.6551,1.65545,1.65505,1.65545,53400000.0
2009-03-04 05:12:00,1.6554,1.65575,1.65535,1.65555,70400000.0
2009-03-04 05:13:00,1.65555,1.6557,1.655,1.6557,65200000.0
2009-03-04 05:14:00,1.6557,1.6558,1.65505,1.6557,45800000.0
2009-03-04 05:15:00,1.65575,1.65605,1.65565,1.656,52200000.0
2009-03-04 05:16:00,1.6561,1.6562,1.65555,1.65555,48600000.0
2009-03-04 05:17:00,1.6555,1.6558,1.65535,1.65545,95200000.0
2009-03-04 05:18:00,1.6555,1.65575,1.65535,1.6557,39000000.0
2009-03-04 05:19:00,1.6557,1.6557,1.6555,1.6556,45800000.0
2009-03-04 05:20:00,1.6556,1.6557,1.65505,1.65565,70600000.0
2009-03-04 05:21:00,1.65565,1.65605,1.6555,1.6559,39400000.0
2009-03-04 05:22:00,1.6559,1.65615,1.65565,1.65565,19000000.0
2009-03-04 05:23:00,1.6555,1.6558,1.65505,1.6557,33600000.0
2009-03-04 05:24:00,1.65575,1.65585,1.65455,1.65455,33000000.0
2009-03-04 05:25:00,1.65455,1.65525,1.6542,1.6549,90600000.0
2009-03-04 05:26:00,1.65495,1.65495,1.65355,1.6538,66800000.0
2009-03-04 05:27:00,1.6541,1.65415,1.65395,1.65395,10000000.0
2009-03-04 05:28:00,1.654,1.654,1.65395,1.65395,3000000.0
2009-03-04 05:29:00,1.65395,1.6544,1.6536,1.65395,42200000.0
2009-03-04 05:30:00,1.65395,1.6542,1.65395,1.6541,17400000.0
2009-03-04 05:31:00,1.65405,1.65485,1.65375,1.6547,68000000.0
2009-03-04 05:32:00,1.65495,1.65495,1.6542,1.6543,21400000.0
2009-03-04 05:33:00,1.6541,1.65435,1.6537,1.65435,25000000.0
2009-03-04 05:34:00,1.65435,1.65495,1.65435,1.6549,12000000.0
2009-03-04 05:35:00,1.6546,1.6546,1.6544,1.6544,10000000.0
2009-03-04 05:36:00,1.65405,1.65405,1.6539,1.6539,3000000.0
2009-03-04 05:37:00,1.6537,1.6538,1.65365,1.6538,5000000.0
2009-03-04 05:38:00,1.6539,1.65425,1.65335,1.6541,28000000.0
2009-03-04 05:39:00,1.65415,1.6549,1.6536,1.6548,59600000.0
2009-03-04 05:40:00,1.6548,1.6549,1.654,1.65425,78400000.0
2009-03-04 05:41:00,1.6542,1.6545,1.65385,1.6545,114400000.0
2009-03-04 05:42:00,1.6545,1.6551,1.6545,1.6551,94400000.0
2009-03-04 05:43:00,1.65505,1.65525,1.65485,1.6549,19800000.0
2009-03-04 05:44:00,1.65485,1.65495,1.6547,1.65495,33400000.0
2009-03-04 05:45:00,1.6549,1.65505,1.65475,1.655,81400000.0
2009-03-04 05:46:00,1.65495,1.6551,1.6546,1.655,96800000.0
2009-03-04 05:47:00,1.65505,1.65505,1.65385,1.65395,45200000.0
2009-03-04 05:48:00,1.65405,1.6544,1.65405,1.65405,23000000.0
2009-03-04 05:49:00,1.65415,1.6546,1.6541,1.6542,19000000.0
2009-03-04 05:50:00,1.65425,1.65475,1.65405,1.65475,15400000.0
2009-03-04 05:51:00,1.65495,1.65545,1.65415,1.65415,37800000.0
2009-03-04 05:52:00,1.65415,1.65425,1.6539,1.65405,21400000.0
2009-03-04 05:53:00,1.6539,1.6539,1.6539,1.6539,6200000.0
2009-03-04 05:54:00,1.65395,1.6541,1.6539,1.6541,54200000.0
2009-03-04 05:55:00,1.6541,1.65425,1.65395,1.65425,22400000.0
2009-03-04 05:56:00,1.65435,1.65475,1.654,1.65435,27800000.0
2009-03-04 05:57:00,1.6542,1.6542,1.6538,1.6538,5000000.0
2009-03-04 05:58:00,1.65365,1.65435,1.65365,1.65435,25600000.0
2009-03-04 05:59:00,1.6543,1.6544,1.6539,1.65415,41000000.0
2009-03-04 06:00:00,1.6542,1.65525,1.6542,1.65475,87600000.0
2009-03-04 06:01:00,1.65475,1.65505,1.65465,1.65465,83400000.0
2009-03-04 06:02:00,1.65465,1.6547,1.65455,1.6546,74400000.0
2009-03-04 06:03:00,1.65465,1.6547,1.65455,1.6547,34000000.0
2009-03-04 06:04:00,1.65475,1.6551,1.65465,1.6551,38800000.0
2009-03-04 06:05:00,1.65505,1.65565,1.65485,1.65545,95000000.0
2009-03-04 06:06:00,1.6554,1.6557,1.6546,1.65465,47200000.0
2009-03-04 06:07:00,1.6546,1.65465,1.65435,1.65465,41200000.0
2009-03-04 06:08:00,1.65465,1.65475,1.65445,1.65475,55400000.0
2009-03-04 06:09:00,1.6548,1.6551,1.6546,1.65475,11400000.0
2009-03-04 06:10:00,1.6548,1.65505,1.65445,1.65445,43400000.0
2009-03-04 06:11:00,1.65445,1.65445,1.65445,1.65445,8000000.0
2009-03-04 06:12:00,1.6543,1.6543,1.6543,1.6543,12800000.0
2009-03-04 06:13:00,1.65425,1.6546,1.65425,1.6546,20200000.0
2009-03-04 06:14:00,1.6545,1.6545,1.65445,1.65445,17000000.0
2009-03-04 06:15:00,1.65445,1.65445,1.65365,1.65405,22000000.0
2009-03-04 06:16:00,1.65405,1.6542,1.65405,1.6542,2000000.0
2009-03-04 06:17:00,1.6538,1.65425,1.6538,1.65425,30200000.0
2009-03-04 06:18:00,1.65405,1.65425,1.65405,1.65425,32200000.0
2009-03-04 06:19:00,1.65425,1.65445,1.65375,1.6542,49400000.0
2009-03-04 06:20:00,1.65415,1.65465,1.6538,1.65405,96200000.0
2009-03-04 06:21:00,1.65405,1.6543,1.6538,1.6542,21400000.0
2009-03-04 06:22:00,1.6542,1.6542,1.65385,1.6542,15200000.0
2009-03-04 06:23:00,1.65405,1.65495,1.65405,1.65485,25200000.0
2009-03-04 06:24:00,1.65475,1.6552,1.65475,1.65515,13000000.0
2009-03-04 06:25:00,1.6551,1.6552,1.655,1.65515,23000000.0
2009-03-04 06:26:00,1.6551,1.65585,1.6551,1.6553,33400000.0
2009-03-04 06:27:00,1.65545,1.6558,1.65545,1.6556,42000000.0
2009-03-04 06:28:00,1.65565,1.65595,1.6553,1.65565,75000000.0
2009-03-04 06:29:00,1.6556,1.65625,1.6556,1.65625,19000000.0
2009-03-04 06:30:00,1.65625,1.65625,1.65575,1.65595,6000000.0
2009-03-04 06:31:00,1.65585,1.6559,1.65575,1.6559,23600000.0
2009-03-04 06:32:00,1.65595,1.656,1.65595,1.656,2000000.0
2009-03-04 06:33:00,1.65585,1.65595,1.6558,1.6558,9000000.0
2009-03-04 06:34:00,1.65595,1.65605,1.65565,1.65595,50200000.0
2009-03-04 06:35:00,1.65595,1.65605,1.65545,1.6558,43800000.0
2009-03-04 06:36:00,1.65585,1.65585,1.65515,1.6554,47400000.0
2009-03-04 06:37:00,1.65535,1.6554,1.655,1.655,26800000.0
2009-03-04 06:38:00,1.6551,1.65515,1.6545,1.65465,120000000.0
2009-03-04 06:39:00,1.6546,1.6555,1.65455,1.65485,66200000.0
2009-03-04 06:40:00,1.65485,1.6553,1.65475,1.6551,44400000.0
2009-03-04 06:41:00,1.6551,1.6553,1.65505,1.6553,16000000.0
2009-03-04 06:42:00,1.6553,1.6553,1.6552,1.65525,12000000.0
2009-03-04 06:43:00,1.6553,1.6553,1.65515,1.6552,17000000.0
2009-03-04 06:44:00,1.6552,1.6552,1.655,1.655,32000000.0
2009-03-04 06:45:00,1.655,1.65515,1.655,1.65505,17000000.0
2009-03-04 06:46:00,1.6551,1.6552,1.6551,1.6552,2000000.0
2009-03-04 06:47:00,1.6552,1.65525,1.6552,1.6552,7000000.0
2009-03-04 06:48:00,1.65525,1.65525,1.6552,1.6552,5000000.0
2009-03-04 06:49:00,1.6552,1.6552,1.6551,1.6551,4200000.0
2009-03-04 06:50:00,1.6552,1.65535,1.6552,1.6552,7000000.0
2009-03-04 06:51:00,1.6554,1.65555,1.6554,1.6555,18000000.0
2009-03-04 06:52:00,1.6555,1.65575,1.6553,1.6555,24000000.0
2009-03-04 06:53:00,1.65555,1.6556,1.6555,1.6555,16000000.0
2009-03-04 06:54:00,1.6555,1.65565,1.6555,1.65565,12000000.0
2009-03-04 06:55:00,1.6556,1.65565,1.6555,1.6555,21000000.0
2009-03-04 06:56:00,1.6555,1.6555,1.65515,1.65515,49400000.0
2009-03-04 06:57:00,1.6553,1.6556,1.6553,1.65535,35200000.0
2009-03-04 06:58:00,1.6554,1.65585,1.6553,1.65545,29200000.0
2009-03-04 06:59:00,1.6554,1.65555,1.65525,1.65555,9400000.0
2009-03-04 07:00:00,1.65555,1.65595,1.65555,1.65565,43000000.0
2009-03-04 07:01:00,1.65565,1.65625,1.65565,1.65625,70800000.0
2009-03-04 07:02:00,1.6562,1.65625,1.65535,1.65565,52000000.0
2009-03-04 07:03:00,1.65545,1.6557,1.6553,1.65565,60200000.0
2009-03-04 07:04:00,1.6556,1.65595,1.6553,1.65585,23000000.0
2009-03-04 07:05:00,1.6559,1.65635,1.6556,1.65565,77400000.0
2009-03-04 07:06:00,1.6558,1.65595,1.65535,1.65555,27600000.0
2009-03-04 07:07:00,1.65555,1.6562,1.65545,1.6558,90800000.0
2009-03-04 07:08:00,1.6558,1.65595,1.6556,1.65595,53400000.0
2009-03-04 07:09:00,1.6559,1.6559,1.6558,1.6558,16000000.0
2009-03-04 07:10:00,1.65585,1.65585,1.65535,1.6554,26000000.0
2009-03-04 07:11:00,1.65545,1.65555,1.6554,1.65545,21000000.0
2009-03-04 07:12:00,1.6551,1.6555,1.6551,1.6555,10200000.0
2009-03-04 07:13:00,1.6555,1.65555,1.65545,1.6555,22000000.0
2009-03-04 07:14:00,1.65555,1.6563,1.65555,1.65615,24000000.0
2009-03-04 07:15:00,1.6561,1.6561,1.6555,1.65595,42400000.0
2009-03-04 07:16:00,1.65575,1.65595,1.65555,1.6556,31400000.0
2009-03-04 07:17:00,1.65555,1.65555,1.65535,1.65535,12000000.0
2009-03-04 07:18:00,1.6554,1.6554,1.65535,1.65535,2000000.0
2009-03-04 07:19:00,1.6552,1.6553,1.6552,1.6553,6400000.0
2009-03-04 07:20:00,1.65535,1.6557,1.65535,1.6556,44600000.0
2009-03-04 07:21:00,1.65524,1.65542,1.65492,1.65537,289600000.0
2009-03-04 07:22:00,1.65565,1.65565,1.65565,1.65565,3200000.0
2009-03-04 07:23:00,1.65575,1.65635,1.65575,1.65635,75200000.0
2009-03-04 07:24:00,1.6563,1.65635,1.65615,1.65625,58400000.0
2009-03-04 07:25:00,1.65625,1.6567,1.65615,1.65635,78200000.0
2009-03-04 07:26:00,1.6563,1.6563,1.6562,1.65625,8200000.0
2009-03-04 07:27:00,1.65625,1.65655,1.65625,1.65655,23400000.0
2009-03-04 07:28:00,1.6568,1.6569,1.6565,1.6565,42000000.0
2009-03-04 07:29:00,1.6566,1.6566,1.6565,1.65655,21400000.0
2009-03-04 07:30:00,1.6566,1.6571,1.65625,1.65695,164800000.0
2009-03-04 07:31:00,1.65695,1.65735,1.65685,1.65735,96400000.0
2009-03-04 07:32:00,1.65735,1.6574,1.6564,1.65655,53800000.0
2009-03-04 07:33:00,1.6565,1.6565,1.65635,1.65635,13000000.0
2009-03-04 07:34:00,1.65635,1.65635,1.65595,1.656,23200000.0
2009-03-04 07:35:00,1.65605,1.6564,1.656,1.6562,25800000.0
2009-03-04 07:36:00,1.6562,1.6562,1.656,1.65615,23000000.0
2009-03-04 07:37:00,1.65615,1.65615,1.6559,1.6559,12000000.0
2009-03-04 07:38:00,1.65595,1.65615,1.65595,1.6561,17000000.0
2009-03-04 07:39:00,1.65615,1.65625,1.6561,1.6561,22000000.0
2009-03-04 07:40:00,1.65605,1.6562,1.65595,1.65595,22200000.0
2009-03-04 07:41:00,1.6559,1.65595,1.6556,1.6556,72400000.0
2009-03-04 07:42:00,1.6558,1.6559,1.6556,1.6558,48200000.0
2009-03-04 07:43:00,1.6558,1.6559,1.6557,1.65585,8000000.0
2009-03-04 07:44:00,1.6559,1.656,1.6557,1.656,44800000.0
2009-03-04 07:45:00,1.6561,1.6561,1.65595,1.656,13000000.0
2009-03-04 07:46:00,1.65605,1.6562,1.6559,1.65605,11000000.0
2009-03-04 07:47:00,1.656,1.6561,1.6559,1.6561,12000000.0
2009-03-04 07:48:00,1.65615,1.65645,1.6561,1.6564,30600000.0
2009-03-04 07:49:00,1.6565,1.6565,1.65615,1.6562,44400000.0
2009-03-04 07:50:00,1.65625,1.6564,1.65615,1.6564,51200000.0
2009-03-04 07:51:00,1.65635,1.6565,1.6562,1.6564,59000000.0
2009-03-04 07:52:00,1.65635,1.65645,1.65595,1.6561,19000000.0
2009-03-04 07:53:00,1.65605,1.6561,1.65595,1.65605,12000000.0
2009-03-04 07:54:00,1.656,1.65615,1.656,1.65615,10000000.0
2009-03-04 07:55:00,1.65615,1.65635,1.656,1.65635,25600000.0
2009-03-04 07:56:00,1.6564,1.65645,1.65605,1.6561,27200000.0
2009-03-04 07:57:00,1.6561,1.65615,1.65575,1.6558,48800000.0
2009-03-04 07:58:00,1.6558,1.65585,1.65535,1.6554,55000000.0
2009-03-04 07:59:00,1.65535,1.65535,1.65415,1.6547,68400000.0
2009-03-04 08:00:00,1.6546,1.6552,1.65415,1.6542,69800000.0
2009-03-04 08:01:00,1.6542,1.65465,1.65385,1.6543,61400000.0
2009-03-04 08:02:00,1.6543,1.65435,1.6542,1.6543,129000000.0
2009-03-04 08:03:00,1.6543,1.65475,1.6542,1.65475,149200000.0
2009-03-04 08:04:00,1.65455,1.6546,1.65435,1.6544,36000000.0
2009-03-04 08:05:00,1.65435,1.65475,1.6542,1.6547,72200000.0
2009-03-04 08:06:00,1.65475,1.6548,1.65435,1.65465,81400000.0
2009-03-04 08:07:00,1.65475,1.6551,1.65465,1.65465,92800000.0
2009-03-04 08:08:00,1.65465,1.655,1.6545,1.6548,155400000.0
2009-03-04 08:09:00,1.6548,1.6558,1.65475,1.6555,159600000.0
2009-03-04 08:10:00,1.6555,1.65565,1.65455,1.6548,108000000.0
2009-03-04 08:11:00,1.65465,1.6547,1.65465,1.65465,11800000.0
2009-03-04 08:12:00,1.6547,1.65495,1.6543,1.6545,70200000.0
2009-03-04 08:13:00,1.6546,1.6546,1.6543,1.65445,47800000.0
2009-03-04 08:14:00,1.6545,1.65485,1.6543,1.65485,57800000.0
2009-03-04 08:15:00,1.65485,1.655,1.6548,1.65495,19400000.0
2009-03-04 08:16:00,1.65495,1.65565,1.65485,1.65525,61400000.0
2009-03-04 08:17:00,1.65525,1.6559,1.65525,1.6559,21000000.0
2009-03-04 08:18:00,1.65585,1.6559,1.65535,1.65535,35400000.0
2009-03-04 08:19:00,1.6554,1.65545,1.65535,1.65535,35000000.0
2009-03-04 08:20:00,1.6554,1.65545,1.6553,1.6554,23000000.0
2009-03-04 08:21:00,1.65525,1.65535,1.65505,1.6551,16000000.0
2009-03-04 08:22:00,1.65515,1.6552,1.65455,1.6549,39000000.0
2009-03-04 08:23:00,1.655,1.6554,1.655,1.6554,15200000.0
2009-03-04 08:24:00,1.65535,1.65585,1.6552,1.6552,42200000.0
2009-03-04 08:25:00,1.6551,1.6561,1.6549,1.6555,97000000.0
2009-03-04 08:26:00,1.65565,1.65625,1.65565,1.6561,77600000.0
2009-03-04 08:27:00,1.6561,1.65635,1.6555,1.65615,143000000.0
2009-03-04 08:28:00,1.65625,1.65625,1.6557,1.656,41000000.0
2009-03-04 08:29:00,1.65605,1.6568,1.65595,1.65675,59600000.0
2009-03-04 08:30:00,1.65675,1.6569,1.6566,1.65665,122400000.0
2009-03-04 08:31:00,1.65665,1.65675,1.65625,1.65625,113000000.0
2009-03-04 08:32:00,1.6562,1.6564,1.656,1.65625,136000000.0
2009-03-04 08:33:00,1.6562,1.6564,1.6556,1.6559,177800000.0
2009-03-04 08:34:00,1.65585,1.65615,1.65585,1.65595,236400000.0
2009-03-04 08:35:00,1.65595,1.6565,1.65585,1.6563,169000000.0
2009-03-04 08:36:00,1.65635,1.657,1.65575,1.65585,208800000.0
2009-03-04 08:37:00,1.65585,1.65645,1.6556,1.6563,113000000.0
2009-03-04 08:38:00,1.6563,1.65665,1.6562,1.6563,149600000.0
2009-03-04 08:39:00,1.65625,1.6564,1.65535,1.6561,133200000.0
2009-03-04 08:40:00,1.65615,1.65615,1.65595,1.65595,46200000.0
2009-03-04 08:41:00,1.6556,1.65625,1.6555,1.65565,157000000.0
2009-03-04 08:42:00,1.6556,1.6557,1.65485,1.65485,59800000.0
2009-03-04 08:43:00,1.65485,1.65515,1.6539,1.6545,261000000.0
2009-03-04 08:44:00,1.65465,1.655,1.65395,1.6545,273000000.0
2009-03-04 08:45:00,1.65455,1.65525,1.6544,1.6549,223200000.0
2009-03-04 08:46:00,1.6548,1.6549,1.65455,1.6548,102000000.0
2009-03-04 08:47:00,1.6548,1.6549,1.6544,1.6544,113800000.0
2009-03-04 08:48:00,1.6544,1.6547,1.6543,1.6544,161400000.0
2009-03-04 08:49:00,1.6544,1.65475,1.65435,1.6547,75200000.0
2009-03-04 08:50:00,1.6547,1.65475,1.6543,1.6544,81200000.0
2009-03-04 08:51:00,1.6544,1.6544,1.6544,1.6544,51200000.0
2009-03-04 08:52:00,1.654,1.65425,1.6536,1.65425,138400000.0
2009-03-04 08:53:00,1.65405,1.65455,1.65405,1.6544,126600000.0
2009-03-04 08:54:00,1.6545,1.65495,1.65445,1.65485,130400000.0
2009-03-04 08:55:00,1.65485,1.65485,1.6542,1.6545,101600000.0
2009-03-04 08:56:00,1.65445,1.65445,1.65385,1.6539,128000000.0
2009-03-04 08:57:00,1.6539,1.6542,1.6539,1.65415,106200000.0
2009-03-04 08:58:00,1.65415,1.65425,1.65405,1.6542,98800000.0
2009-03-04 08:59:00,1.6542,1.6542,1.65395,1.65395,203200000.0
2009-03-04 09:00:00,1.65395,1.6542,1.6538,1.65405,129200000.0
2009-03-04 09:01:00,1.65405,1.65405,1.6535,1.6538,285600000.0
2009-03-04 09:02:00,1.6538,1.654,1.65365,1.65385,199000000.0
2009-03-04 09:03:00,1.65385,1.65435,1.65375,1.65415,300600000.0
2009-03-04 09:04:00,1.65415,1.65415,1.65375,1.654,104600000.0
2009-03-04 09:05:00,1.654,1.6545,1.65315,1.6544,259400000.0
2009-03-04 09:06:00,1.6544,1.6546,1.6535,1.6538,263400000.0
2009-03-04 09:07:00,1.6539,1.65425,1.6536,1.65385,232800000.0
2009-03-04 09:08:00,1.65375,1.65435,1.65375,1.65425,113200000.0
2009-03-04 09:09:00,1.6543,1.6546,1.65375,1.6544,245600000.0
2009-03-04 09:10:00,1.6544,1.6551,1.65425,1.65495,310400000.0
2009-03-04 09:11:00,1.65495,1.6552,1.65455,1.6548,290400000.0
2009-03-04 09:12:00,1.65485,1.6551,1.65465,1.6549,132600000.0
2009-03-04 09:13:00,1.6551,1.65585,1.65455,1.6557,241600000.0
2009-03-04 09:14:00,1.65565,1.65565,1.6551,1.6552,126400000.0
2009-03-04 09:15:00,1.65525,1.65545,1.6549,1.6553,135800000.0
2009-03-04 09:16:00,1.6553,1.65575,1.6551,1.65545,179400000.0
2009-03-04 09:17:00,1.65555,1.65615,1.6554,1.6559,127600000.0
2009-03-04 09:18:00,1.65595,1.65645,1.65595,1.65645,210400000.0
2009-03-04 09:19:00,1.6565,1.65685,1.65635,1.6566,130400000.0
2009-03-04 09:20:00,1.65665,1.65665,1.6561,1.6563,221800000.0
2009-03-04 09:21:00,1.65635,1.6568,1.65635,1.6565,130200000.0
2009-03-04 09:22:00,1.6566,1.6569,1.65655,1.6568,154400000.0
2009-03-04 09:23:00,1.65685,1.6574,1.65625,1.65725,424200000.0
2009-03-04 09:24:00,1.6573,1.65735,1.6568,1.6572,183200000.0
2009-03-04 09:25:00,1.6571,1.6574,1.6569,1.6573,136400000.0
2009-03-04 09:26:00,1.65735,1.65745,1.6571,1.65725,156000000.0
2009-03-04 09:27:00,1.6573,1.65755,1.65725,1.65755,162200000.0
2009-03-04 09:28:00,1.65765,1.65765,1.6566,1.6567,229800000.0
2009-03-04 09:29:00,1.65695,1.65845,1.65665,1.65845,412200000.0
2009-03-04 09:30:00,1.65845,1.65845,1.6578,1.65815,272800000.0
2009-03-04 09:31:00,1.6583,1.65845,1.6581,1.6582,334800000.0
2009-03-04 09:32:00,1.6581,1.6581,1.6575,1.6577,282400000.0
2009-03-04 09:33:00,1.6577,1.65855,1.65745,1.65765,312400000.0
2009-03-04 09:34:00,1.6578,1.65785,1.65735,1.6577,258200000.0
2009-03-04 09:35:00,1.6577,1.6579,1.6575,1.6579,134400000.0
2009-03-04 09:36:00,1.6575,1.6578,1.6572,1.65735,212000000.0
2009-03-04 09:37:00,1.6573,1.65885,1.6573,1.65885,363800000.0
2009-03-04 09:38:00,1.6587,1.6606,1.6587,1.65925,488400000.0
2009-03-04 09:39:00,1.659,1.65955,1.65875,1.659,504600000.0
2009-03-04 09:40:00,1.6589,1.6593,1.65835,1.6587,399200000.0
2009-03-04 09:41:00,1.65875,1.66005,1.65875,1.66005,288600000.0
2009-03-04 09:42:00,1.66005,1.66155,1.65915,1.6593,519200000.0
2009-03-04 09:43:00,1.6593,1.65975,1.6589,1.6595,488400000.0
2009-03-04 09:44:00,1.65955,1.65955,1.6587,1.65895,439200000.0
2009-03-04 09:45:00,1.659,1.6596,1.65855,1.65955,352000000.0
2009-03-04 09:46:00,1.65965,1.66005,1.6593,1.6598,293400000.0
2009-03-04 09:47:00,1.65975,1.65975,1.6591,1.6592,451400000.0
2009-03-04 09:48:00,1.65915,1.65945,1.6591,1.65915,324000000.0
2009-03-04 09:49:00,1.65925,1.65945,1.65895,1.65935,470200000.0
2009-03-04 09:50:00,1.6593,1.6595,1.6586,1.65885,310400000.0
2009-03-04 09:51:00,1.65885,1.6594,1.6587,1.65895,299000000.0
2009-03-04 09:52:00,1.659,1.659,1.65875,1.6588,359400000.0
2009-03-04 09:53:00,1.6588,1.65885,1.6583,1.65845,492000000.0
2009-03-04 09:54:00,1.65845,1.65875,1.65815,1.6583,494800000.0
2009-03-04 09:55:00,1.6583,1.65915,1.65815,1.65915,460300000.0
2009-03-04 09:56:00,1.6593,1.66065,1.65915,1.6601,550200000.0
2009-03-04 09:57:00,1.6601,1.6601,1.65925,1.65995,392800000.0
2009-03-04 09:58:00,1.65995,1.65995,1.65935,1.65975,362600000.0
2009-03-04 09:59:00,1.6598,1.66105,1.6598,1.661,483000000.0
2009-03-04 10:00:00,1.6609,1.66115,1.66055,1.6608,435000000.0
2009-03-04 10:01:00,1.6608,1.6608,1.6595,1.65965,309800000.0
2009-03-04 10:02:00,1.65975,1.66035,1.6596,1.66005,493000000.0
2009-03-04 10:03:00,1.66005,1.66035,1.65985,1.66025,328200000.0
2009-03-04 10:04:00,1.66025,1.661,1.66015,1.66015,411600000.0
2009-03-04 10:05:00,1.66035,1.66105,1.66035,1.66105,365000000.0
2009-03-04 10:06:00,1.66105,1.66105,1.66065,1.66075,382200000.0
2009-03-04 10:07:00,1.6607,1.6619,1.6604,1.66105,396000000.0
2009-03-04 10:08:00,1.6611,1.66125,1.66065,1.66075,568800000.0
2009-03-04 10:09:00,1.6607,1.662,1.6604,1.6616,540800000.0
2009-03-04 10:10:00,1.6616,1.6627,1.66125,1.66175,430400000.0
2009-03-04 10:11:00,1.66165,1.6654,1.66165,1.6653,440400000.0
2009-03-04 10:12:00,1.66535,1.6668,1.66525,1.6654,470800000.0
2009-03-04 10:13:00,1.66535,1.6656,1.66455,1.665,502400000.0
2009-03-04 10:14:00,1.665,1.66515,1.6646,1.6646,509000000.0
2009-03-04 10:15:00,1.66475,1.6651,1.6635,1.6641,438200000.0
2009-03-04 10:16:00,1.66415,1.66455,1.66265,1.6638,514800000.0
2009-03-04 10:17:00,1.6637,1.66455,1.66355,1.6641,431800000.0
2009-03-04 10:18:00,1.6641,1.66525,1.6641,1.66475,345800000.0
2009-03-04 10:19:00,1.66485,1.6651,1.66435,1.6647,458600000.0
2009-03-04 10:20:00,1.6647,1.6648,1.6643,1.6646,295400000.0
2009-03-04 10:21:00,1.66475,1.665,1.66435,1.66465,437200000.0
2009-03-04 10:22:00,1.6646,1.6648,1.66405,1.66415,475000000.0
2009-03-04 10:23:00,1.6642,1.66435,1.66295,1.66305,463200000.0
2009-03-04 10:24:00,1.66315,1.66395,1.66295,1.66295,525200000.0
2009-03-04 10:25:00,1.6629,1.66375,1.6629,1.66305,400000000.0
2009-03-04 10:26:00,1.66305,1.6631,1.66265,1.66285,423400000.0
2009-03-04 10:27:00,1.66285,1.6633,1.66255,1.66315,358800000.0
2009-03-04 10:28:00,1.66315,1.6632,1.66245,1.66245,488200000.0
2009-03-04 10:29:00,1.6624,1.6627,1.66225,1.6627,300400000.0
2009-03-04 10:30:00,1.6626,1.6629,1.66255,1.66285,238600000.0
2009-03-04 10:31:00,1.66285,1.6631,1.6626,1.66265,368600000.0
2009-03-04 10:32:00,1.66265,1.6628,1.6625,1.6625,233400000.0
2009-03-04 10:33:00,1.6626,1.6626,1.6614,1.6614,358400000.0
2009-03-04 10:34:00,1.66135,1.6614,1.66075,1.66075,390400000.0
2009-03-04 10:35:00,1.66065,1.661,1.66045,1.66075,347000000.0
2009-03-04 10:36:00,1.66085,1.6618,1.66055,1.66165,410400000.0
2009-03-04 10:37:00,1.66165,1.6619,1.66125,1.66155,370800000.0
2009-03-04 10:38:00,1.66155,1.66215,1.6613,1.66165,409600000.0
2009-03-04 10:39:00,1.6616,1.662,1.66135,1.66195,526600000.0
2009-03-04 10:40:00,1.66195,1.66295,1.66175,1.66295,538000000.0
2009-03-04 10:41:00,1.6629,1.6633,1.6627,1.66285,373000000.0
2009-03-04 10:42:00,1.66285,1.66315,1.6622,1.66235,399800000.0
2009-03-04 10:43:00,1.6624,1.66275,1.66215,1.6624,507800000.0
2009-03-04 10:44:00,1.6623,1.6628,1.66205,1.66205,471200000.0
2009-03-04 10:45:00,1.66205,1.6636,1.66175,1.66195,537000000.0
2009-03-04 10:46:00,1.66205,1.66345,1.66185,1.66305,424400000.0
2009-03-04 10:47:00,1.66295,1.6632,1.6627,1.66285,534800000.0
2009-03-04 10:48:00,1.6629,1.6631,1.6622,1.6623,452000000.0
2009-03-04 10:49:00,1.66235,1.66235,1.6609,1.6609,494000000.0
2009-03-04 10:50:00,1.66095,1.66145,1.6608,1.6612,595800000.0
2009-03-04 10:51:00,1.6611,1.66135,1.66095,1.6611,540400000.0
2009-03-04 10:52:00,1.6611,1.6612,1.66085,1.6612,574200000.0
2009-03-04 10:53:00,1.6612,1.66135,1.66055,1.6612,538400000.0
2009-03-04 10:54:00,1.6611,1.66205,1.66105,1.6615,396000000.0
2009-03-04 10:55:00,1.66155,1.66175,1.66125,1.66155,395200000.0
2009-03-04 10:56:00,1.66155,1.6621,1.6612,1.66135,386600000.0
2009-03-04 10:57:00,1.66135,1.66135,1.66075,1.66075,328600000.0
2009-03-04 10:58:00,1.66075,1.66115,1.6607,1.6609,453400000.0
2009-03-04 10:59:00,1.6609,1.66125,1.6609,1.6612,382600000.0
2009-03-04 11:00:00,1.6612,1.66185,1.6612,1.66165,538400000.0
2009-03-04 11:01:00,1.66165,1.66195,1.66125,1.6619,648400000.0
2009-03-04 11:02:00,1.6619,1.66195,1.66035,1.6604,554000000.0
2009-03-04 11:03:00,1.6604,1.6604,1.66005,1.6601,467800000.0
2009-03-04 11:04:00,1.6601,1.66035,1.65985,1.66,516600000.0
2009-03-04 11:05:00,1.66,1.66025,1.6591,1.6593,550400000.0
2009-03-04 11:06:00,1.6593,1.6593,1.658,1.6583,540600000.0
2009-03-04 11:07:00,1.6584,1.6584,1.65625,1.65635,649400000.0
2009-03-04 11:08:00,1.65645,1.6569,1.6562,1.65645,509000000.0
2009-03-04 11:09:00,1.65655,1.6569,1.6562,1.6566,396200000.0
2009-03-04 11:10:00,1.65655,1.65785,1.65655,1.65755,362200000.0
2009-03-04 11:11:00,1.65775,1.65775,1.6572,1.6574,284600000.0
2009-03-04 11:12:00,1.6575,1.6584,1.6575,1.6581,351000000.0
2009-03-04 11:13:00,1.6581,1.6582,1.65725,1.65795,491400000.0
2009-03-04 11:14:00,1.6579,1.65865,1.65735,1.65795,513500000.0
2009-03-04 11:15:00,1.65795,1.6586,1.65755,1.65815,529600000.0
2009-03-04 11:16:00,1.65815,1.6583,1.65725,1.65745,479800000.0
2009-03-04 11:17:00,1.6573,1.65895,1.6573,1.65885,268400000.0
2009-03-04 11:18:00,1.65885,1.6603,1.65885,1.65985,429600000.0
2009-03-04 11:19:00,1.6598,1.66075,1.65975,1.66045,457400000.0
2009-03-04 11:20:00,1.66045,1.6606,1.6603,1.6603,360200000.0
2009-03-04 11:21:00,1.6603,1.66065,1.65865,1.65865,450400000.0
2009-03-04 11:22:00,1.6585,1.6587,1.65795,1.6584,391000000.0
2009-03-04 11:23:00,1.6584,1.65955,1.6582,1.6595,552400000.0
2009-03-04 11:24:00,1.6595,1.65965,1.65895,1.65915,436800000.0
2009-03-04 11:25:00,1.65925,1.6594,1.6589,1.659,558400000.0
2009-03-04 11:26:00,1.659,1.65955,1.659,1.65955,331000000.0
2009-03-04 11:27:00,1.65895,1.6596,1.65845,1.6596,278000000.0
2009-03-04 11:28:00,1.6595,1.6608,1.6595,1.6606,481200000.0
2009-03-04 11:29:00,1.6606,1.6618,1.66005,1.6612,431000000.0
2009-03-04 11:30:00,1.6612,1.66175,1.66095,1.66135,280000000.0
2009-03-04 11:31:00,1.66145,1.66215,1.6612,1.6618,313800000.0
2009-03-04 11:32:00,1.6618,1.66275,1.6616,1.6624,255800000.0
2009-03-04 11:33:00,1.6624,1.6624,1.6617,1.6617,205800000.0
2009-03-04 11:34:00,1.66185,1.6619,1.6617,1.6619,149800000.0
2009-03-04 11:35:00,1.6619,1.6619,1.6617,1.66175,64000000.0
2009-03-04 11:36:00,1.66175,1.66175,1.6609,1.6609,260000000.0
2009-03-04 11:37:00,1.66095,1.66105,1.66055,1.6607,407800000.0
2009-03-04 11:38:00,1.6607,1.6615,1.6606,1.66115,502600000.0
2009-03-04 11:39:00,1.66115,1.66165,1.66105,1.6616,268400000.0
2009-03-04 11:40:00,1.6616,1.66165,1.66125,1.66145,382200000.0
2009-03-04 11:41:00,1.66145,1.66185,1.6613,1.66145,229200000.0
2009-03-04 11:42:00,1.66155,1.6617,1.66115,1.66135,437200000.0
2009-03-04 11:43:00,1.66135,1.6615,1.6611,1.6614,317200000.0
2009-03-04 11:44:00,1.6614,1.6626,1.6614,1.6618,511600000.0
2009-03-04 11:45:00,1.6618,1.6623,1.66145,1.6619,423800000.0
2009-03-04 11:46:00,1.6618,1.6623,1.6616,1.662,432600000.0
2009-03-04 11:47:00,1.6619,1.66275,1.6619,1.66275,392800000.0
2009-03-04 11:48:00,1.66285,1.6633,1.66265,1.66305,456200000.0
2009-03-04 11:49:00,1.66295,1.66305,1.66225,1.66225,463000000.0
2009-03-04 11:50:00,1.66225,1.66235,1.66175,1.66215,622000000.0
2009-03-04 11:51:00,1.66215,1.66215,1.6608,1.6613,617200000.0
2009-03-04 11:52:00,1.6613,1.66145,1.66065,1.6607,406800000.0
2009-03-04 11:53:00,1.66065,1.66075,1.6596,1.6596,422000000.0
2009-03-04 11:54:00,1.6597,1.66065,1.65965,1.66055,535200000.0
2009-03-04 11:55:00,1.66055,1.66055,1.65945,1.65955,478000000.0
2009-03-04 11:56:00,1.65955,1.6596,1.6589,1.65905,534600000.0
2009-03-04 11:57:00,1.6592,1.66015,1.6589,1.66005,539800000.0
2009-03-04 11:58:00,1.65995,1.66015,1.65935,1.66,433800000.0
2009-03-04 11:59:00,1.66,1.66175,1.66,1.6606,657400000.0
2009-03-04 12:00:00,1.6606,1.6608,1.6598,1.66015,404800000.0
2009-03-04 12:01:00,1.66005,1.66005,1.6596,1.6597,403600000.0
2009-03-04 12:02:00,1.6598,1.6605,1.6595,1.66045,408600000.0
2009-03-04 12:03:00,1.66055,1.6607,1.66015,1.6606,415800000.0
2009-03-04 12:04:00,1.6606,1.6612,1.66055,1.6608,536800000.0
2009-03-04 12:05:00,1.66075,1.66135,1.6607,1.6609,363000000.0
2009-03-04 12:06:00,1.6609,1.66195,1.6609,1.66195,500600000.0
2009-03-04 12:07:00,1.66195,1.66215,1.66145,1.6616,318200000.0
2009-03-04 12:08:00,1.66165,1.66185,1.6613,1.66185,490800000.0
2009-03-04 12:09:00,1.6618,1.66205,1.6615,1.66185,413600000.0
2009-03-04 12:10:00,1.66195,1.66305,1.66195,1.66305,696600000.0
2009-03-04 12:11:00,1.66305,1.66355,1.663,1.66335,479800000.0
2009-03-04 12:12:00,1.6634,1.6644,1.6634,1.66435,414400000.0
2009-03-04 12:13:00,1.66425,1.665,1.6642,1.6644,621400000.0
2009-03-04 12:14:00,1.6643,1.6646,1.66415,1.6643,557200000.0
2009-03-04 12:15:00,1.6643,1.66445,1.6633,1.6638,241000000.0
2009-03-04 12:16:00,1.66375,1.6652,1.66345,1.6651,649800000.0
2009-03-04 12:17:00,1.6651,1.6651,1.664,1.66445,476600000.0
2009-03-04 12:18:00,1.66445,1.66445,1.6639,1.6641,363200000.0
2009-03-04 12:19:00,1.6641,1.66545,1.66405,1.66495,620400000.0
2009-03-04 12:20:00,1.66515,1.6663,1.66515,1.66605,421600000.0
2009-03-04 12:21:00,1.6661,1.66645,1.66585,1.666,502000000.0
2009-03-04 12:22:00,1.666,1.66625,1.66595,1.666,418200000.0
2009-03-04 12:23:00,1.66595,1.66635,1.6659,1.666,368000000.0
2009-03-04 12:24:00,1.666,1.6662,1.66555,1.666,142300000.0
2009-03-04 12:25:00,1.666,1.6661,1.66505,1.66515,255600000.0
2009-03-04 12:26:00,1.66515,1.66515,1.6642,1.66475,381800000.0
2009-03-04 12:27:00,1.66475,1.66485,1.6641,1.6641,214000000.0
2009-03-04 12:28:00,1.6641,1.66465,1.664,1.6645,309100000.0
2009-03-04 12:29:00,1.66445,1.66455,1.6641,1.6642,231600000.0
2009-03-04 12:30:00,1.6642,1.66425,1.6633,1.66365,331600000.0
2009-03-04 12:31:00,1.66375,1.66375,1.66315,1.66375,336000000.0
2009-03-04 12:32:00,1.6637,1.66385,1.66265,1.6633,453600000.0
2009-03-04 12:33:00,1.6633,1.664,1.6633,1.6638,417000000.0
2009-03-04 12:34:00,1.6638,1.6646,1.66355,1.6639,388600000.0
2009-03-04 12:35:00,1.6639,1.66475,1.66375,1.66405,377800000.0
2009-03-04 12:36:00,1.66405,1.6642,1.66365,1.6638,350200000.0
2009-03-04 12:37:00,1.6639,1.66395,1.66355,1.66355,139200000.0
2009-03-04 12:38:00,1.66355,1.6636,1.66335,1.6635,177400000.0
2009-03-04 12:39:00,1.66355,1.66365,1.6634,1.6635,131200000.0
2009-03-04 12:40:00,1.66345,1.6636,1.66315,1.6635,273800000.0
2009-03-04 12:41:00,1.6635,1.6637,1.6632,1.66335,277800000.0
2009-03-04 12:42:00,1.6634,1.6644,1.6633,1.66415,293400000.0
2009-03-04 12:43:00,1.66415,1.6643,1.66345,1.66365,340800000.0
2009-03-04 12:44:00,1.66365,1.6637,1.66215,1.66215,429400000.0
2009-03-04 12:45:00,1.66205,1.6631,1.6617,1.66305,244400000.0
2009-03-04 12:46:00,1.66305,1.66365,1.66275,1.66345,408000000.0
2009-03-04 12:47:00,1.66345,1.66525,1.66345,1.66455,263800000.0
2009-03-04 12:48:00,1.66455,1.6657,1.66455,1.66515,333000000.0
2009-03-04 12:49:00,1.66525,1.66625,1.66515,1.6661,262400000.0
2009-03-04 12:50:00,1.666,1.6667,1.66555,1.6667,404000000.0
2009-03-04 12:51:00,1.6666,1.66665,1.6648,1.6656,221200000.0
2009-03-04 12:52:00,1.66565,1.6658,1.66475,1.6653,300200000.0
2009-03-04 12:53:00,1.66525,1.6656,1.66475,1.66525,267200000.0
2009-03-04 12:54:00,1.6652,1.66575,1.6649,1.66495,393000000.0
2009-03-04 12:55:00,1.6651,1.66545,1.6648,1.66535,353000000.0
2009-03-04 12:56:00,1.66525,1.6654,1.66515,1.66525,295400000.0
2009-03-04 12:57:00,1.6652,1.66525,1.66455,1.66495,231700000.0
2009-03-04 12:58:00,1.6649,1.66495,1.6645,1.6648,151600000.0
2009-03-04 12:59:00,1.6648,1.66505,1.6644,1.66495,223800000.0
2009-03-04 13:00:00,1.6646,1.66505,1.6643,1.6648,306800000.0
2009-03-04 13:01:00,1.66465,1.6654,1.6643,1.6654,297400000.0
2009-03-04 13:02:00,1.66535,1.6657,1.66495,1.66525,258000000.0
2009-03-04 13:03:00,1.6652,1.6653,1.665,1.66515,275800000.0
2009-03-04 13:04:00,1.66515,1.66545,1.6649,1.6653,292400000.0
2009-03-04 13:05:00,1.6653,1.66565,1.6652,1.6652,440800000.0
2009-03-04 13:06:00,1.66525,1.66555,1.66515,1.6655,213200000.0
2009-03-04 13:07:00,1.66545,1.6659,1.66535,1.6655,290000000.0
2009-03-04 13:08:00,1.66555,1.6666,1.66535,1.66625,337000000.0
2009-03-04 13:09:00,1.66625,1.6668,1.66615,1.66665,209400000.0
2009-03-04 13:10:00,1.66665,1.66695,1.6664,1.66695,160600000.0
2009-03-04 13:11:00,1.667,1.667,1.6662,1.6664,375200000.0
2009-03-04 13:12:00,1.6664,1.66665,1.66625,1.66655,313000000.0
2009-03-04 13:13:00,1.66655,1.66655,1.66545,1.66545,257200000.0
2009-03-04 13:14:00,1.66545,1.66575,1.66525,1.6654,424000000.0
2009-03-04 13:15:00,1.6655,1.66665,1.6655,1.66615,422200000.0
2009-03-04 13:16:00,1.66615,1.66655,1.66585,1.66585,366000000.0
2009-03-04 13:17:00,1.6659,1.667,1.6655,1.667,249400000.0
2009-03-04 13:18:00,1.66705,1.6679,1.66705,1.6678,398400000.0
2009-03-04 13:19:00,1.6678,1.66815,1.66745,1.6679,274200000.0
2009-03-04 13:20:00,1.6679,1.66795,1.6668,1.6672,322000000.0
2009-03-04 13:21:00,1.6671,1.6673,1.6662,1.66635,297600000.0
2009-03-04 13:22:00,1.66625,1.66635,1.66565,1.66585,281800000.0
2009-03-04 13:23:00,1.6658,1.6659,1.66395,1.66435,271800000.0
2009-03-04 13:24:00,1.66435,1.6656,1.66405,1.6653,370000000.0
2009-03-04 13:25:00,1.66535,1.6656,1.66465,1.66525,347200000.0
2009-03-04 13:26:00,1.66535,1.6654,1.6646,1.6646,485200000.0
2009-03-04 13:27:00,1.6646,1.66535,1.6646,1.66515,483400000.0
2009-03-04 13:28:00,1.66515,1.6656,1.66465,1.66555,296400000.0
2009-03-04 13:29:00,1.66555,1.66585,1.6652,1.66555,317200000.0
2009-03-04 13:30:00,1.6655,1.66585,1.6654,1.6654,332800000.0
2009-03-04 13:31:00,1.6654,1.6656,1.6648,1.66485,267400000.0
2009-03-04 13:32:00,1.6648,1.6652,1.66425,1.665,303800001.0
2009-03-04 13:33:00,1.66505,1.66515,1.6638,1.66385,314800000.0
2009-03-04 13:34:00,1.66385,1.6642,1.66375,1.66395,265800000.0
2009-03-04 13:35:00,1.664,1.66485,1.6638,1.6646,215800000.0
2009-03-04 13:36:00,1.66455,1.66475,1.6641,1.66435,240200000.0
2009-03-04 13:37:00,1.6643,1.6646,1.6642,1.66445,130200000.0
2009-03-04 13:38:00,1.6643,1.66455,1.6641,1.66445,229600000.0
2009-03-04 13:39:00,1.6644,1.6648,1.6644,1.66455,280600000.0
2009-03-04 13:40:00,1.66455,1.6654,1.6641,1.6652,539400000.0
2009-03-04 13:41:00,1.6652,1.6653,1.66465,1.6652,397800000.0
2009-03-04 13:42:00,1.66505,1.66535,1.6648,1.6649,302400000.0
2009-03-04 13:43:00,1.6649,1.66495,1.66465,1.6648,270600000.0
2009-03-04 13:44:00,1.6649,1.6651,1.6648,1.66505,175800000.0
2009-03-04 13:45:00,1.66505,1.66515,1.66485,1.66505,218200000.0
2009-03-04 13:46:00,1.66505,1.66515,1.6649,1.66515,161400000.0
2009-03-04 13:47:00,1.6652,1.66565,1.66505,1.6655,333600000.0
2009-03-04 13:48:00,1.66565,1.66595,1.66445,1.66445,448600000.0
2009-03-04 13:49:00,1.66445,1.6647,1.66425,1.6647,351600000.0
2009-03-04 13:50:00,1.66465,1.6653,1.66445,1.66495,192000000.0
2009-03-04 13:51:00,1.66515,1.66565,1.6651,1.6654,153400000.0
2009-03-04 13:52:00,1.6654,1.6656,1.6653,1.66535,206600000.0
2009-03-04 13:53:00,1.66535,1.66545,1.6645,1.6646,285800000.0
2009-03-04 13:54:00,1.66455,1.66485,1.66435,1.66465,348800000.0
2009-03-04 13:55:00,1.66465,1.66475,1.66445,1.66455,411800000.0
2009-03-04 13:56:00,1.6646,1.66465,1.66375,1.6646,649800000.0
2009-03-04 13:57:00,1.6646,1.66485,1.664,1.6643,456200000.0
2009-03-04 13:58:00,1.6643,1.66435,1.66375,1.66435,463600001.0
2009-03-04 13:59:00,1.66435,1.66435,1.66295,1.6631,684200000.0
2009-03-04 14:00:00,1.66325,1.66345,1.6627,1.66275,518600000.0
2009-03-04 14:01:00,1.66275,1.66305,1.6623,1.6624,459600000.0
2009-03-04 14:02:00,1.66235,1.6628,1.6623,1.6626,367400000.0
2009-03-04 14:03:00,1.6627,1.66275,1.66205,1.6623,609600000.0
2009-03-04 14:04:00,1.6624,1.66245,1.6611,1.6611,610200000.0
2009-03-04 14:05:00,1.6611,1.66145,1.66035,1.6608,584000000.0
2009-03-04 14:06:00,1.6606,1.6614,1.6603,1.66135,502800000.0
2009-03-04 14:07:00,1.66135,1.66225,1.6609,1.66205,527800000.0
2009-03-04 14:08:00,1.66205,1.66235,1.66135,1.66205,628000000.0
2009-03-04 14:09:00,1.662,1.6622,1.6608,1.6614,568000000.0
2009-03-04 14:10:00,1.6614,1.662,1.66075,1.6619,518400000.0
2009-03-04 14:11:00,1.66195,1.6626,1.66195,1.6625,396400000.0
2009-03-04 14:12:00,1.6626,1.6628,1.6622,1.66275,305400000.0
2009-03-04 14:13:00,1.66275,1.6629,1.66235,1.66245,539800000.0
2009-03-04 14:14:00,1.66245,1.6625,1.6614,1.66155,385600000.0
2009-03-04 14:15:00,1.66165,1.6617,1.6604,1.66075,596200000.0
2009-03-04 14:16:00,1.66065,1.6608,1.66015,1.66035,319800000.0
2009-03-04 14:17:00,1.6604,1.661,1.6604,1.6609,369800000.0
2009-03-04 14:18:00,1.661,1.66175,1.6608,1.66165,516000000.0
2009-03-04 14:19:00,1.6617,1.66225,1.6615,1.66165,516600000.0
2009-03-04 14:20:00,1.66155,1.66255,1.66145,1.6623,310400000.0
2009-03-04 14:21:00,1.66235,1.66285,1.66215,1.66255,450800000.0
2009-03-04 14:22:00,1.6625,1.6627,1.6621,1.6622,463000000.0
2009-03-04 14:23:00,1.6621,1.66225,1.6619,1.6619,549000000.0
2009-03-04 14:24:00,1.66195,1.66195,1.661,1.66115,331800000.0
2009-03-04 14:25:00,1.66115,1.66135,1.66115,1.66135,304600000.0
2009-03-04 14:26:00,1.66135,1.6614,1.661,1.66115,338400000.0
2009-03-04 14:27:00,1.66115,1.66165,1.66095,1.66135,472200000.0
2009-03-04 14:28:00,1.66135,1.6619,1.6612,1.66185,381399999.0
2009-03-04 14:29:00,1.66185,1.66235,1.6617,1.6623,168800000.0
2009-03-04 14:30:00,1.66225,1.66275,1.6615,1.6615,345200000.0
2009-03-04 14:31:00,1.6615,1.6616,1.66075,1.6608,542600000.0
2009-03-04 14:32:00,1.6608,1.6617,1.6606,1.66085,556600000.0
2009-03-04 14:33:00,1.6608,1.66085,1.66005,1.6608,312400000.0
2009-03-04 14:34:00,1.66075,1.6608,1.6603,1.6607,363200000.0
2009-03-04 14:35:00,1.6607,1.66095,1.66045,1.66055,394200000.0
2009-03-04 14:36:00,1.6606,1.6606,1.6602,1.6602,395800000.0
2009-03-04 14:37:00,1.66025,1.6603,1.65975,1.6601,669400000.0
2009-03-04 14:38:00,1.6601,1.66065,1.6597,1.66045,513600000.0
2009-03-04 14:39:00,1.66045,1.66075,1.6604,1.6606,498200000.0
2009-03-04 14:40:00,1.66055,1.6606,1.66015,1.66015,304600000.0
2009-03-04 14:41:00,1.6602,1.6604,1.65965,1.6598,475400000.0
2009-03-04 14:42:00,1.65985,1.6601,1.6598,1.66005,213200000.0
2009-03-04 14:43:00,1.6601,1.66045,1.66,1.66015,309800000.0
2009-03-04 14:44:00,1.66015,1.6605,1.66015,1.6605,307200000.0
2009-03-04 14:45:00,1.6605,1.6609,1.66025,1.66045,598800000.0
2009-03-04 14:46:00,1.66045,1.6611,1.6603,1.66105,525600001.0
2009-03-04 14:47:00,1.6611,1.662,1.66095,1.66185,281200000.0
2009-03-04 14:48:00,1.66185,1.6621,1.6613,1.6617,583800000.0
2009-03-04 14:49:00,1.6618,1.6619,1.6603,1.66055,547400000.0
2009-03-04 14:50:00,1.6607,1.66125,1.6606,1.66115,395400000.0
2009-03-04 14:51:00,1.66115,1.66125,1.66015,1.66055,458400001.0
2009-03-04 14:52:00,1.66055,1.66055,1.65965,1.66005,282200000.0
2009-03-04 14:53:00,1.65995,1.6604,1.65975,1.66005,495200000.0
2009-03-04 14:54:00,1.6601,1.6601,1.6594,1.6594,404200002.0
2009-03-04 14:55:00,1.65945,1.66035,1.6594,1.6599,584899999.0
2009-03-04 14:56:00,1.66,1.6601,1.6593,1.65965,727000001.0
2009-03-04 14:57:00,1.6597,1.66075,1.65955,1.6606,528600000.0
2009-03-04 14:58:00,1.66065,1.66115,1.6605,1.66085,492800000.0
2009-03-04 14:59:00,1.66085,1.66165,1.66085,1.6616,405600000.0
2009-03-04 15:00:00,1.6616,1.6616,1.66095,1.661,376600000.0
2009-03-04 15:01:00,1.66105,1.66115,1.6607,1.66095,356400000.0
2009-03-04 15:02:00,1.66095,1.6614,1.66085,1.6614,397200000.0
2009-03-04 15:03:00,1.6614,1.6614,1.66035,1.66055,463800001.0
2009-03-04 15:04:00,1.66055,1.6609,1.6602,1.6608,389200000.0
2009-03-04 15:05:00,1.6609,1.6615,1.6609,1.66125,336600000.0
2009-03-04 15:06:00,1.66115,1.6613,1.661,1.6611,161600000.0
2009-03-04 15:07:00,1.661,1.66105,1.66045,1.66085,409600000.0
2009-03-04 15:08:00,1.66085,1.66145,1.66085,1.66105,348000001.0
2009-03-04 15:09:00,1.66105,1.66145,1.6607,1.66125,446400000.0
2009-03-04 15:10:00,1.66125,1.6614,1.66065,1.66135,300200000.0
2009-03-04 15:11:00,1.66135,1.66155,1.66095,1.6614,449200000.0
2009-03-04 15:12:00,1.6614,1.6617,1.6613,1.6614,353800000.0
2009-03-04 15:13:00,1.6614,1.66165,1.66095,1.66125,331800000.0
2009-03-04 15:14:00,1.6611,1.66165,1.65995,1.66,317600000.0
2009-03-04 15:15:00,1.6601,1.66105,1.65985,1.66065,424800000.0
2009-03-04 15:16:00,1.6607,1.661,1.6601,1.66085,575800000.0
2009-03-04 15:17:00,1.66085,1.6615,1.6606,1.6614,540600000.0
2009-03-04 15:18:00,1.6613,1.6615,1.6606,1.6609,752000000.0
2009-03-04 15:19:00,1.6609,1.66145,1.66085,1.6614,482400000.0
2009-03-04 15:20:00,1.66145,1.66145,1.6604,1.66065,572000000.0
2009-03-04 15:21:00,1.66075,1.66135,1.66055,1.6613,567600000.0
2009-03-04 15:22:00,1.66135,1.6618,1.6609,1.6613,641000000.0
2009-03-04 15:23:00,1.66125,1.6614,1.66085,1.66095,558000000.0
2009-03-04 15:24:00,1.661,1.6613,1.66095,1.66095,615000000.0
2009-03-04 15:25:00,1.661,1.6611,1.6599,1.6601,600800000.0
2009-03-04 15:26:00,1.6601,1.6605,1.6597,1.66015,603400000.0
2009-03-04 15:27:00,1.66,1.6602,1.6594,1.6594,583400000.0
2009-03-04 15:28:00,1.6594,1.6597,1.65885,1.659,721400002.0
2009-03-04 15:29:00,1.659,1.65955,1.659,1.65925,480400001.0
2009-03-04 15:30:00,1.65925,1.65995,1.65925,1.6596,632000000.0
2009-03-04 15:31:00,1.6597,1.6612,1.65915,1.66105,573400000.0
2009-03-04 15:32:00,1.6611,1.66215,1.66075,1.66155,723600001.0
2009-03-04 15:33:00,1.66165,1.6625,1.6609,1.661,667400000.0
2009-03-04 15:34:00,1.6611,1.6617,1.66095,1.6613,744400002.0
2009-03-04 15:35:00,1.66135,1.66195,1.6613,1.66135,495800000.0
2009-03-04 15:36:00,1.6612,1.6613,1.6607,1.6609,729600000.0
2009-03-04 15:37:00,1.6609,1.6622,1.6609,1.6622,541000000.0
2009-03-04 15:38:00,1.6622,1.6628,1.66205,1.6626,575400000.0
2009-03-04 15:39:00,1.6626,1.66345,1.6626,1.6632,440000000.0
2009-03-04 15:40:00,1.6632,1.66415,1.6632,1.6635,560600000.0
2009-03-04 15:41:00,1.6635,1.66375,1.66325,1.6635,417000000.0
2009-03-04 15:42:00,1.6635,1.6635,1.6632,1.66325,257200000.0
2009-03-04 15:43:00,1.66325,1.6633,1.6622,1.6623,308400000.0
2009-03-04 15:44:00,1.6623,1.6625,1.66145,1.6621,459000000.0
2009-03-04 15:45:00,1.66225,1.6624,1.66205,1.6624,257000000.0
2009-03-04 15:46:00,1.66245,1.663,1.66235,1.66275,395200000.0
2009-03-04 15:47:00,1.6627,1.6635,1.6627,1.6635,432400000.0
2009-03-04 15:48:00,1.6635,1.66375,1.66285,1.663,425500000.0
2009-03-04 15:49:00,1.663,1.6631,1.66265,1.6629,281400000.0
2009-03-04 15:50:00,1.6629,1.66305,1.66265,1.6628,374000000.0
2009-03-04 15:51:00,1.6628,1.6629,1.662,1.66275,328200000.0
2009-03-04 15:52:00,1.66275,1.66305,1.66235,1.6629,369800000.0
2009-03-04 15:53:00,1.6629,1.66295,1.66275,1.6628,225400000.0
2009-03-04 15:54:00,1.6628,1.66315,1.66275,1.6631,228600000.0
2009-03-04 15:55:00,1.66305,1.66345,1.663,1.663,266599999.0
2009-03-04 15:56:00,1.663,1.66325,1.66245,1.66275,425600000.0
2009-03-04 15:57:00,1.66265,1.66325,1.66235,1.66325,377200000.0
2009-03-04 15:58:00,1.66325,1.6634,1.6627,1.663,308600000.0
2009-03-04 15:59:00,1.66295,1.66395,1.66295,1.66325,319400000.0
2009-03-04 16:00:00,1.6634,1.66355,1.66305,1.6632,355800000.0
2009-03-04 16:01:00,1.6632,1.66365,1.6629,1.6633,338800000.0
2009-03-04 16:02:00,1.6633,1.66345,1.6629,1.6631,302600000.0
2009-03-04 16:03:00,1.66305,1.66365,1.6628,1.66335,384400000.0
2009-03-04 16:04:00,1.66335,1.66335,1.66285,1.6631,414000000.0
2009-03-04 16:05:00,1.66295,1.66305,1.66235,1.66255,347800000.0
2009-03-04 16:06:00,1.66255,1.66305,1.66235,1.66295,371200000.0
2009-03-04 16:07:00,1.66305,1.6634,1.66245,1.66325,363000000.0
2009-03-04 16:08:00,1.6633,1.6645,1.6631,1.6641,509000000.0
2009-03-04 16:09:00,1.664,1.66425,1.66365,1.6642,465000000.0
2009-03-04 16:10:00,1.6642,1.6643,1.6628,1.6635,612600000.0
2009-03-04 16:11:00,1.66335,1.66335,1.6624,1.66265,563000000.0
2009-03-04 16:12:00,1.66265,1.66265,1.6618,1.66215,481800000.0
2009-03-04 16:13:00,1.66215,1.66215,1.66115,1.66155,584000000.0
2009-03-04 16:14:00,1.66155,1.6616,1.6606,1.66085,602200000.0
2009-03-04 16:15:00,1.6609,1.6615,1.6608,1.6614,305400000.0
2009-03-04 16:16:00,1.6614,1.6619,1.66125,1.66135,487000000.0
2009-03-04 16:17:00,1.66135,1.66195,1.6613,1.66175,507200000.0
2009-03-04 16:18:00,1.66165,1.6617,1.66125,1.66145,450200000.0
2009-03-04 16:19:00,1.66155,1.6617,1.66125,1.66155,373000000.0
2009-03-04 16:20:00,1.66155,1.6616,1.6614,1.6614,234800000.0
2009-03-04 16:21:00,1.66145,1.66185,1.66135,1.6615,350000000.0
2009-03-04 16:22:00,1.66165,1.6618,1.66105,1.6611,378200000.0
2009-03-04 16:23:00,1.6611,1.66245,1.6611,1.6621,501800000.0
2009-03-04 16:24:00,1.6621,1.6623,1.6608,1.6612,566000000.0
2009-03-04 16:25:00,1.66145,1.66145,1.66075,1.66075,422800000.0
2009-03-04 16:26:00,1.66075,1.6637,1.6606,1.6637,425400000.0
2009-03-04 16:27:00,1.6636,1.6637,1.66235,1.6624,645800000.0
2009-03-04 16:28:00,1.66245,1.66365,1.6623,1.6631,645000000.0
2009-03-04 16:29:00,1.6631,1.6631,1.66265,1.66305,571600000.0
2009-03-04 16:30:00,1.66305,1.66325,1.66215,1.66315,626399999.0
2009-03-04 16:31:00,1.66315,1.6639,1.66315,1.66325,509400000.0
2009-03-04 16:32:00,1.6632,1.66425,1.6629,1.663,510600000.0
2009-03-04 16:33:00,1.663,1.66365,1.6628,1.6636,638600000.0
2009-03-04 16:34:00,1.6636,1.66405,1.6624,1.66245,595000000.0
2009-03-04 16:35:00,1.6625,1.66285,1.66225,1.66265,477200000.0
2009-03-04 16:36:00,1.66265,1.6635,1.66245,1.66345,569400000.0
2009-03-04 16:37:00,1.6636,1.66385,1.66335,1.6636,507600000.0
2009-03-04 16:38:00,1.6636,1.6636,1.6628,1.66325,538600000.0
2009-03-04 16:39:00,1.66325,1.6636,1.663,1.66305,304000000.0
2009-03-04 16:40:00,1.66295,1.66325,1.6622,1.6622,376400000.0
2009-03-04 16:41:00,1.6622,1.66265,1.66205,1.66205,399600000.0
2009-03-04 16:42:00,1.66205,1.6628,1.66205,1.6625,412000000.0
2009-03-04 16:43:00,1.6625,1.6628,1.6624,1.6627,339800000.0
2009-03-04 16:44:00,1.66265,1.66295,1.6624,1.6627,304600000.0
2009-03-04 16:45:00,1.6627,1.6632,1.6627,1.6629,310800000.0
2009-03-04 16:46:00,1.66285,1.663,1.66265,1.6629,328600000.0
2009-03-04 16:47:00,1.6629,1.6634,1.6628,1.6628,418600000.0
2009-03-04 16:48:00,1.6631,1.664,1.6631,1.66385,534400000.0
2009-03-04 16:49:00,1.664,1.6641,1.6629,1.6632,504800000.0
2009-03-04 16:50:00,1.6632,1.66375,1.6631,1.66315,525200000.0
2009-03-04 16:51:00,1.66315,1.6633,1.6622,1.6628,365400000.0
2009-03-04 16:52:00,1.6628,1.6629,1.6622,1.66265,373600000.0
2009-03-04 16:53:00,1.66275,1.6629,1.6621,1.66225,442000000.0
2009-03-04 16:54:00,1.66225,1.66245,1.6612,1.6617,464000000.0
2009-03-04 16:55:00,1.6617,1.6618,1.6613,1.6618,382400000.0
2009-03-04 16:56:00,1.6618,1.6619,1.6615,1.66155,314600000.0
2009-03-04 16:57:00,1.66165,1.66205,1.6612,1.66205,495800000.0
2009-03-04 16:58:00,1.66205,1.6623,1.66175,1.6621,229400000.0
2009-03-04 16:59:00,1.6621,1.6621,1.66135,1.662,241400000.0
2009-03-04 17:00:00,1.662,1.66215,1.6609,1.66175,514400000.0
2009-03-04 17:01:00,1.66155,1.66235,1.66145,1.66235,442900000.0
2009-03-04 17:02:00,1.66235,1.66345,1.66225,1.6628,399600000.0
2009-03-04 17:03:00,1.6628,1.6635,1.6628,1.6628,544600000.0
2009-03-04 17:04:00,1.6628,1.66295,1.6624,1.66265,371000000.0
2009-03-04 17:05:00,1.66265,1.66265,1.6617,1.6619,412000000.0
2009-03-04 17:06:00,1.66195,1.66315,1.6616,1.66275,362800000.0
2009-03-04 17:07:00,1.66285,1.66295,1.6623,1.66275,337200000.0
2009-03-04 17:08:00,1.66275,1.66295,1.66245,1.6628,333600000.0
2009-03-04 17:09:00,1.6628,1.6629,1.66205,1.66225,453000000.0
2009-03-04 17:10:00,1.6622,1.6623,1.66145,1.66165,492000000.0
2009-03-04 17:11:00,1.66165,1.6625,1.66165,1.6623,536000001.0
2009-03-04 17:12:00,1.6623,1.66265,1.662,1.6624,536800000.0
2009-03-04 17:13:00,1.6624,1.6633,1.66175,1.66305,508600000.0
2009-03-04 17:14:00,1.66305,1.66325,1.6625,1.6625,509200000.0
2009-03-04 17:15:00,1.6625,1.66255,1.66205,1.66235,573400000.0
2009-03-04 17:16:00,1.6623,1.6626,1.66205,1.66205,534800000.0
2009-03-04 17:17:00,1.66205,1.66215,1.6614,1.66145,435400000.0
2009-03-04 17:18:00,1.66155,1.6616,1.6611,1.6614,407200000.0
2009-03-04 17:19:00,1.6614,1.66155,1.66095,1.6611,394400000.0
2009-03-04 17:20:00,1.6612,1.66165,1.66115,1.6615,305600000.0
2009-03-04 17:21:00,1.6614,1.6616,1.6612,1.6614,310000000.0
2009-03-04 17:22:00,1.6615,1.6616,1.66085,1.66105,368800000.0
2009-03-04 17:23:00,1.66105,1.66195,1.66105,1.6614,444600000.0
2009-03-04 17:24:00,1.66145,1.6622,1.6614,1.6619,278400000.0
2009-03-04 17:25:00,1.6619,1.66235,1.6617,1.66185,429200000.0
2009-03-04 17:26:00,1.6618,1.66195,1.6614,1.66185,387000000.0
2009-03-04 17:27:00,1.66185,1.6622,1.66155,1.66175,435200000.0
2009-03-04 17:28:00,1.66175,1.6623,1.66135,1.66165,423800000.0
2009-03-04 17:29:00,1.66165,1.6618,1.6609,1.66145,544400000.0
2009-03-04 17:30:00,1.66145,1.66195,1.66145,1.66185,458400000.0
2009-03-04 17:31:00,1.66195,1.6629,1.66185,1.6629,524200000.0
2009-03-04 17:32:00,1.66285,1.6632,1.6626,1.66275,447000000.0
2009-03-04 17:33:00,1.66275,1.66295,1.6612,1.66195,486800000.0
2009-03-04 17:34:00,1.66195,1.6621,1.6611,1.6611,663200000.0
2009-03-04 17:35:00,1.6612,1.66225,1.6611,1.66195,383800000.0
2009-03-04 17:36:00,1.66195,1.6625,1.66185,1.6625,439800000.0
2009-03-04 17:37:00,1.6625,1.6625,1.662,1.6625,320400000.0
2009-03-04 17:38:00,1.66245,1.66255,1.66205,1.6623,606600000.0
2009-03-04 17:39:00,1.6624,1.66275,1.66215,1.66215,417000000.0
2009-03-04 17:40:00,1.66225,1.6629,1.66225,1.66245,422600000.0
2009-03-04 17:41:00,1.66245,1.66335,1.66225,1.66295,576000000.0
2009-03-04 17:42:00,1.6631,1.6644,1.66295,1.66425,459400000.0
2009-03-04 17:43:00,1.66425,1.6646,1.6641,1.6644,345800000.0
2009-03-04 17:44:00,1.66435,1.66445,1.66375,1.66405,454600000.0
2009-03-04 17:45:00,1.66415,1.6644,1.6639,1.66435,365200001.0
2009-03-04 17:46:00,1.66435,1.66435,1.66345,1.66375,494000000.0
2009-03-04 17:47:00,1.66375,1.66395,1.6635,1.6635,506800000.0
2009-03-04 17:48:00,1.6635,1.6637,1.6628,1.66325,519800000.0
2009-03-04 17:49:00,1.66325,1.6641,1.66315,1.66395,589800000.0
2009-03-04 17:50:00,1.664,1.66485,1.6639,1.66475,462200000.0
2009-03-04 17:51:00,1.66465,1.66525,1.6642,1.66485,527800000.0
2009-03-04 17:52:00,1.6649,1.6652,1.66445,1.665,350800000.0
2009-03-04 17:53:00,1.665,1.665,1.6644,1.66465,373200000.0
2009-03-04 17:54:00,1.6646,1.66485,1.66405,1.66445,444600000.0
2009-03-04 17:55:00,1.6645,1.66505,1.6645,1.66505,400000000.0
2009-03-04 17:56:00,1.6651,1.66545,1.6647,1.66545,436200000.0
2009-03-04 17:57:00,1.66545,1.6656,1.66425,1.66435,358800000.0
2009-03-04 17:58:00,1.6642,1.6645,1.6636,1.6639,460400000.0
2009-03-04 17:59:00,1.6639,1.6645,1.6638,1.66425,435600000.0
2009-03-04 18:00:00,1.66435,1.6655,1.66405,1.66485,371500000.0
2009-03-04 18:01:00,1.665,1.66575,1.66495,1.66575,388600000.0
2009-03-04 18:02:00,1.66575,1.66605,1.66525,1.6656,339800000.0
2009-03-04 18:03:00,1.66565,1.66615,1.66545,1.66555,340400000.0
2009-03-04 18:04:00,1.66575,1.66585,1.66515,1.6656,324000000.0
2009-03-04 18:05:00,1.6655,1.666,1.66525,1.6658,390000000.0
2009-03-04 18:06:00,1.66585,1.6662,1.6656,1.6658,529599999.0
2009-03-04 18:07:00,1.6658,1.66615,1.66575,1.66615,518600000.0
2009-03-04 18:08:00,1.66605,1.66605,1.6654,1.6655,461200000.0
2009-03-04 18:09:00,1.66555,1.66565,1.66495,1.66505,818800000.0
2009-03-04 18:10:00,1.6651,1.66615,1.66495,1.6657,436000000.0
2009-03-04 18:11:00,1.66565,1.66585,1.6652,1.66545,541800000.0
2009-03-04 18:12:00,1.66545,1.66595,1.6653,1.66545,714200000.0
2009-03-04 18:13:00,1.66555,1.6663,1.66535,1.666,506199999.0
2009-03-04 18:14:00,1.666,1.66615,1.6653,1.6658,405000000.0
2009-03-04 18:15:00,1.66565,1.66625,1.66525,1.6661,521799999.0
2009-03-04 18:16:00,1.66615,1.6665,1.66555,1.66585,765599999.0
2009-03-04 18:17:00,1.6659,1.6662,1.6651,1.66525,629000002.0
2009-03-04 18:18:00,1.6656,1.6662,1.6654,1.6659,688800000.0
2009-03-04 18:19:00,1.6659,1.66605,1.66565,1.6658,432600000.0
2009-03-04 18:20:00,1.6658,1.66595,1.66535,1.66535,282199999.0
2009-03-04 18:21:00,1.6652,1.666,1.6651,1.6659,589799999.0
2009-03-04 18:22:00,1.66595,1.6665,1.66565,1.66625,549199999.0
2009-03-04 18:23:00,1.6663,1.66665,1.66595,1.6662,496600000.0
2009-03-04 18:24:00,1.66595,1.66645,1.66575,1.66645,585000000.0
2009-03-04 18:25:00,1.66645,1.66665,1.6659,1.6662,481400000.0
2009-03-04 18:26:00,1.66645,1.66695,1.66615,1.66685,669500000.0
2009-03-04 18:27:00,1.66685,1.66685,1.6656,1.6659,551600000.0
2009-03-04 18:28:00,1.66575,1.66655,1.6655,1.66655,582800000.0
2009-03-04 18:29:00,1.66645,1.6665,1.6647,1.6655,518799998.0
2009-03-04 18:30:00,1.66555,1.66565,1.66315,1.6643,527400000.0
2009-03-04 18:31:00,1.66435,1.66445,1.66295,1.6634,520400000.0
2009-03-04 18:32:00,1.66325,1.6635,1.6629,1.66305,260600000.0
2009-03-04 18:33:00,1.66305,1.6636,1.6628,1.66305,640000007.0
2009-03-04 18:34:00,1.66305,1.66305,1.6617,1.6626,525200001.0
2009-03-04 18:35:00,1.6625,1.66305,1.66195,1.66215,546300000.0
2009-03-04 18:36:00,1.66205,1.6626,1.6618,1.66215,646600002.0
2009-03-04 18:37:00,1.66215,1.66335,1.66185,1.66325,489599999.0
2009-03-04 18:38:00,1.66325,1.6637,1.66245,1.6626,577000000.0
2009-03-04 18:39:00,1.6626,1.6626,1.66165,1.662,623200000.0
2009-03-04 18:40:00,1.662,1.6629,1.6619,1.6627,515800000.0
2009-03-04 18:41:00,1.6627,1.6628,1.66185,1.6621,709800002.0
2009-03-04 18:42:00,1.66205,1.6622,1.66165,1.6621,527600002.0
2009-03-04 18:43:00,1.6621,1.66225,1.66185,1.66225,618600000.0
2009-03-04 18:44:00,1.66205,1.66235,1.6618,1.66185,652200000.0
2009-03-04 18:45:00,1.66185,1.6624,1.6618,1.66185,705800001.0
2009-03-04 18:46:00,1.6619,1.6623,1.66185,1.66215,700399999.0
2009-03-04 18:47:00,1.66205,1.66215,1.66035,1.66145,637200000.0
2009-03-04 18:48:00,1.66145,1.66195,1.66085,1.6614,539200000.0
2009-03-04 18:49:00,1.66135,1.66185,1.66125,1.66175,555400000.0
2009-03-04 18:50:00,1.66175,1.6622,1.6614,1.66205,563599999.0
2009-03-04 18:51:00,1.66165,1.6627,1.66165,1.66255,541400000.0
2009-03-04 18:52:00,1.66245,1.66285,1.66195,1.6621,438400000.0
2009-03-04 18:53:00,1.66215,1.6625,1.66195,1.6624,483600000.0
2009-03-04 18:54:00,1.66245,1.66295,1.66205,1.66295,579800000.0
2009-03-04 18:55:00,1.66305,1.6633,1.66265,1.66325,432800000.0
2009-03-04 18:56:00,1.66315,1.6636,1.66315,1.66335,346400000.0
2009-03-04 18:57:00,1.6634,1.66425,1.66305,1.66355,426200000.0
2009-03-04 18:58:00,1.6636,1.66385,1.6635,1.66375,416200000.0
2009-03-04 18:59:00,1.66375,1.6639,1.6632,1.6636,344399999.0
2009-03-04 19:00:00,1.6636,1.6638,1.66295,1.66355,505400000.0
2009-03-04 19:01:00,1.66355,1.6638,1.6632,1.6636,471800000.0
2009-03-04 19:02:00,1.6636,1.6639,1.6634,1.66355,385000000.0
2009-03-04 19:03:00,1.66355,1.66405,1.663,1.6639,538400000.0
2009-03-04 19:04:00,1.6639,1.664,1.66355,1.6637,320799999.0
2009-03-04 19:05:00,1.6637,1.66375,1.66335,1.6634,352800000.0
2009-03-04 19:06:00,1.66345,1.664,1.66325,1.6634,238400000.0
2009-03-04 19:07:00,1.6634,1.664,1.66325,1.66345,249200000.0
2009-03-04 19:08:00,1.6635,1.66395,1.66335,1.6636,203000000.0
2009-03-04 19:09:00,1.66375,1.66375,1.66215,1.66235,386200000.0
2009-03-04 19:10:00,1.6624,1.66315,1.6624,1.663,221400000.0
2009-03-04 19:11:00,1.6629,1.6634,1.6629,1.66315,97600000.0
2009-03-04 19:12:00,1.66315,1.66355,1.66305,1.6631,281800000.0
2009-03-04 19:13:00,1.6631,1.66315,1.66245,1.6625,216600000.0
2009-03-04 19:14:00,1.66255,1.663,1.66245,1.6629,225200000.0
2009-03-04 19:15:00,1.6628,1.6629,1.66265,1.6628,71800000.0
2009-03-04 19:16:00,1.6627,1.66315,1.66235,1.6624,314400000.0
2009-03-04 19:17:00,1.6624,1.66245,1.66145,1.66185,312400000.0
2009-03-04 19:18:00,1.66185,1.66295,1.6616,1.6622,529799999.0
2009-03-04 19:19:00,1.6623,1.6625,1.66165,1.66185,538800000.0
2009-03-04 19:20:00,1.66185,1.66265,1.6617,1.66255,388600000.0
2009-03-04 19:21:00,1.66255,1.66265,1.66185,1.662,472399999.0
2009-03-04 19:22:00,1.662,1.6625,1.6611,1.6611,456800001.0
2009-03-04 19:23:00,1.66125,1.66135,1.6606,1.66115,379800001.0
2009-03-04 19:24:00,1.661,1.66145,1.661,1.6614,333200000.0
2009-03-04 19:25:00,1.6613,1.6614,1.6609,1.661,365400000.0
2009-03-04 19:26:00,1.66095,1.6618,1.6606,1.66125,512800001.0
2009-03-04 19:27:00,1.6613,1.6614,1.6602,1.6603,512600000.0
2009-03-04 19:28:00,1.6603,1.6609,1.6603,1.6608,387800000.0
2009-03-04 19:29:00,1.6608,1.66095,1.6603,1.6606,333400000.0
2009-03-04 19:30:00,1.6606,1.66125,1.66015,1.6609,382999999.0
2009-03-04 19:31:00,1.66095,1.6611,1.66,1.6601,380000000.0
2009-03-04 19:32:00,1.66015,1.66115,1.66015,1.66095,400600001.0
2009-03-04 19:33:00,1.661,1.661,1.65975,1.66005,374400000.0
2009-03-04 19:34:00,1.66005,1.66105,1.6599,1.6607,581000000.0
2009-03-04 19:35:00,1.6607,1.6611,1.6607,1.661,261000000.0
2009-03-04 19:36:00,1.66105,1.66115,1.66015,1.66035,387600000.0
2009-03-04 19:37:00,1.6602,1.6604,1.6601,1.6603,276800000.0
2009-03-04 19:38:00,1.6603,1.6605,1.6599,1.6599,354800000.0
2009-03-04 19:39:00,1.6601,1.66035,1.66005,1.66015,102200000.0
2009-03-04 19:40:00,1.66015,1.66015,1.6599,1.66,227800000.0
2009-03-04 19:41:00,1.66005,1.66005,1.65895,1.6592,366000000.0
2009-03-04 19:42:00,1.6591,1.65965,1.6589,1.65945,462200000.0
2009-03-04 19:43:00,1.65935,1.6598,1.65895,1.65905,292600000.0
2009-03-04 19:44:00,1.65915,1.65915,1.6586,1.6587,268200000.0
2009-03-04 19:45:00,1.65845,1.65905,1.65845,1.6589,279800000.0
2009-03-04 19:46:00,1.6588,1.6592,1.6588,1.65905,265800000.0
2009-03-04 19:47:00,1.6591,1.6591,1.65845,1.65845,256000000.0
2009-03-04 19:48:00,1.65845,1.6588,1.6583,1.65855,285400000.0
2009-03-04 19:49:00,1.6586,1.6587,1.65805,1.65825,347400000.0
2009-03-04 19:50:00,1.65845,1.6589,1.6582,1.65865,358000000.0
2009-03-04 19:51:00,1.65845,1.65855,1.6578,1.65785,237800000.0
2009-03-04 19:52:00,1.6579,1.65885,1.65775,1.6586,327000000.0
2009-03-04 19:53:00,1.65865,1.65885,1.65845,1.65885,169000000.0
2009-03-04 19:54:00,1.659,1.659,1.6582,1.65825,178399999.0
2009-03-04 19:55:00,1.65825,1.6588,1.65825,1.6585,302800000.0
2009-03-04 19:56:00,1.65855,1.659,1.65845,1.65845,236800000.0
2009-03-04 19:57:00,1.6585,1.65895,1.65805,1.6582,250200000.0
2009-03-04 19:58:00,1.6582,1.6585,1.65805,1.6584,153200000.0
2009-03-04 19:59:00,1.6585,1.6587,1.6585,1.6587,149200000.0
2009-03-04 20:00:00,1.6585,1.65905,1.65825,1.65895,174000000.0
2009-03-04 20:01:00,1.65895,1.66015,1.65895,1.65965,324800000.0
2009-03-04 20:02:00,1.65965,1.65995,1.6594,1.6596,198600000.0
2009-03-04 20:03:00,1.65965,1.65975,1.6594,1.65965,201600000.0
2009-03-04 20:04:00,1.65955,1.6599,1.65935,1.6598,390200000.0
2009-03-04 20:05:00,1.6598,1.65995,1.6593,1.6596,359000000.0
2009-03-04 20:06:00,1.6597,1.6597,1.6587,1.6593,406799999.0
2009-03-04 20:07:00,1.65945,1.6599,1.65885,1.65925,446200000.0
2009-03-04 20:08:00,1.6593,1.6593,1.65875,1.659,188600000.0
2009-03-04 20:09:00,1.659,1.65955,1.65865,1.6594,344800000.0
2009-03-04 20:10:00,1.6593,1.6595,1.65915,1.6593,122400000.0
2009-03-04 20:11:00,1.65935,1.66005,1.6592,1.6599,309600000.0
2009-03-04 20:12:00,1.65995,1.6601,1.6598,1.65995,311399999.0
2009-03-04 20:13:00,1.66005,1.66025,1.6587,1.6598,470000000.0
2009-03-04 20:14:00,1.6599,1.6599,1.658,1.6584,454199999.0
2009-03-04 20:15:00,1.65845,1.659,1.6584,1.65885,369800000.0
2009-03-04 20:16:00,1.6589,1.6593,1.6584,1.6593,442600000.0
2009-03-04 20:17:00,1.65935,1.6596,1.65885,1.6593,324000000.0
2009-03-04 20:18:00,1.6594,1.65985,1.6592,1.6597,370600000.0
2009-03-04 20:19:00,1.65985,1.6599,1.6594,1.6595,336400001.0
2009-03-04 20:20:00,1.6595,1.6598,1.65935,1.65955,599400001.0
2009-03-04 20:21:00,1.65955,1.66,1.65945,1.65965,352400000.0
2009-03-04 20:22:00,1.6597,1.65995,1.6592,1.65965,422000000.0
2009-03-04 20:23:00,1.65965,1.65995,1.6593,1.65985,334200000.0
2009-03-04 20:24:00,1.65975,1.6601,1.65935,1.6594,379400000.0
2009-03-04 20:25:00,1.65945,1.65955,1.6591,1.6595,537000000.0
2009-03-04 20:26:00,1.65955,1.6598,1.65775,1.6579,649000000.0
2009-03-04 20:27:00,1.658,1.65805,1.6576,1.6579,512800001.0
2009-03-04 20:28:00,1.6579,1.658,1.6572,1.6573,334600000.0
2009-03-04 20:29:00,1.6573,1.65775,1.65585,1.65625,753400000.0
2009-03-04 20:30:00,1.6561,1.6572,1.6559,1.65615,646399999.0
2009-03-04 20:31:00,1.65615,1.65675,1.6554,1.65555,388200000.0
2009-03-04 20:32:00,1.65555,1.65575,1.65465,1.65485,451000000.0
2009-03-04 20:33:00,1.6549,1.65635,1.65485,1.6563,463600000.0
2009-03-04 20:34:00,1.6564,1.6564,1.6559,1.65605,395600000.0
2009-03-04 20:35:00,1.65605,1.65665,1.656,1.65665,427800000.0
2009-03-04 20:36:00,1.65665,1.6567,1.6561,1.65615,542799999.0
2009-03-04 20:37:00,1.65615,1.65685,1.656,1.6567,555400000.0
2009-03-04 20:38:00,1.6567,1.6569,1.6565,1.6566,691000000.0
2009-03-04 20:39:00,1.65665,1.657,1.6562,1.657,682200000.0
2009-03-04 20:40:00,1.657,1.657,1.65655,1.6566,490000000.0
2009-03-04 20:41:00,1.65645,1.65655,1.65625,1.65635,625400000.0
2009-03-04 20:42:00,1.65645,1.6567,1.65605,1.6567,564800000.0
2009-03-04 20:43:00,1.6567,1.65705,1.6565,1.65705,535200000.0
2009-03-04 20:44:00,1.65695,1.6576,1.65665,1.6571,422800000.0
2009-03-04 20:45:00,1.65715,1.65715,1.65605,1.6562,647000001.0
2009-03-04 20:46:00,1.6563,1.65645,1.656,1.65645,257800000.0
2009-03-04 20:47:00,1.6563,1.65655,1.6559,1.6561,237800000.0
2009-03-04 20:48:00,1.6561,1.65645,1.65565,1.6558,263600000.0
2009-03-04 20:49:00,1.65595,1.6562,1.6559,1.65605,178800000.0
2009-03-04 20:50:00,1.6561,1.65615,1.6557,1.65605,204000000.0
2009-03-04 20:51:00,1.65605,1.65615,1.6558,1.656,291000001.0
2009-03-04 20:52:00,1.6559,1.6561,1.6559,1.6561,102600000.0
2009-03-04 20:53:00,1.656,1.6561,1.6555,1.6557,176200000.0
2009-03-04 20:54:00,1.6557,1.656,1.6557,1.656,173600000.0
2009-03-04 20:55:00,1.656,1.6562,1.6557,1.6561,292600000.0
2009-03-04 20:56:00,1.6561,1.6563,1.656,1.65615,105800000.0
2009-03-04 20:57:00,1.65615,1.65615,1.656,1.6561,154400000.0
2009-03-04 20:58:00,1.65615,1.65635,1.6558,1.65605,179800000.0
2009-03-04 20:59:00,1.65605,1.65605,1.65545,1.65555,192800000.0
2009-03-04 21:00:00,1.6557,1.65595,1.6557,1.65595,136200000.0
2009-03-04 21:01:00,1.65595,1.65655,1.65595,1.6564,162000000.0
2009-03-04 21:02:00,1.6564,1.65655,1.6559,1.65615,320600000.0
2009-03-04 21:03:00,1.6562,1.65665,1.6559,1.65615,466000000.0
2009-03-04 21:04:00,1.6562,1.6568,1.65615,1.6568,231400000.0
2009-03-04 21:05:00,1.6566,1.65665,1.65625,1.6564,253800000.0
2009-03-04 21:06:00,1.65645,1.6568,1.65625,1.6566,289800000.0
2009-03-04 21:07:00,1.6567,1.6567,1.6559,1.6565,482200000.0
2009-03-04 21:08:00,1.65655,1.65655,1.6557,1.656,222800000.0
2009-03-04 21:09:00,1.6562,1.6571,1.656,1.6563,461600000.0
2009-03-04 21:10:00,1.6563,1.65705,1.65595,1.65705,430000000.0
2009-03-04 21:11:00,1.6572,1.65725,1.6561,1.6564,376200000.0
2009-03-04 21:12:00,1.6564,1.6568,1.65575,1.65585,485600000.0
2009-03-04 21:13:00,1.65585,1.65705,1.6557,1.6568,424200000.0
2009-03-04 21:14:00,1.6569,1.65695,1.65625,1.6567,240600000.0
2009-03-04 21:15:00,1.6568,1.6569,1.65545,1.6556,331000000.0
2009-03-04 21:16:00,1.6556,1.65575,1.65505,1.6556,425000000.0
2009-03-04 21:17:00,1.6556,1.65595,1.65455,1.655,364000000.0
2009-03-04 21:18:00,1.6549,1.6559,1.6549,1.6555,381200000.0
2009-03-04 21:19:00,1.65555,1.6562,1.65555,1.65605,482800000.0
2009-03-04 21:20:00,1.65605,1.6563,1.65585,1.656,200600000.0
2009-03-04 21:21:00,1.656,1.65625,1.6559,1.6559,311400000.0
2009-03-04 21:22:00,1.6559,1.6559,1.65515,1.65515,290800000.0
2009-03-04 21:23:00,1.6552,1.65605,1.655,1.6557,357200000.0
2009-03-04 21:24:00,1.6556,1.65575,1.6549,1.6556,365000000.0
2009-03-04 21:25:00,1.6556,1.65565,1.6548,1.65545,248600000.0
2009-03-04 21:26:00,1.65525,1.65585,1.65505,1.6557,281000000.0
2009-03-04 21:27:00,1.6557,1.6561,1.65495,1.65535,306800000.0
2009-03-04 21:28:00,1.65535,1.6555,1.65475,1.65475,326800000.0
2009-03-04 21:29:00,1.6549,1.65515,1.65455,1.655,338800000.0
2009-03-04 21:30:00,1.65485,1.6557,1.65475,1.65545,337800001.0
2009-03-04 21:31:00,1.6553,1.6559,1.65525,1.65585,301400000.0
2009-03-04 21:32:00,1.65585,1.656,1.65575,1.65595,150600000.0
2009-03-04 21:33:00,1.65595,1.6566,1.65595,1.6564,376600000.0
2009-03-04 21:34:00,1.6564,1.6567,1.65635,1.6566,253800000.0
2009-03-04 21:35:00,1.6566,1.65695,1.65655,1.65695,155800000.0
2009-03-04 21:36:00,1.65695,1.65705,1.65615,1.65645,455200001.0
2009-03-04 21:37:00,1.6565,1.6567,1.65615,1.65655,282800000.0
2009-03-04 21:38:00,1.6564,1.65695,1.656,1.65615,467000000.0
2009-03-04 21:39:00,1.65625,1.6571,1.65615,1.65685,398000000.0
2009-03-04 21:40:00,1.6569,1.65735,1.6558,1.65585,453400001.0
2009-03-04 21:41:00,1.65585,1.65645,1.6558,1.65605,426399999.0
2009-03-04 21:42:00,1.65625,1.65675,1.65575,1.6566,388800000.0
2009-03-04 21:43:00,1.6568,1.65755,1.65665,1.65755,415199999.0
2009-03-04 21:44:00,1.6575,1.6579,1.6572,1.6574,368600000.0
2009-03-04 21:45:00,1.6574,1.65795,1.65725,1.65795,361000000.0
2009-03-04 21:46:00,1.65795,1.6583,1.6578,1.658,263200000.0
2009-03-04 21:47:00,1.658,1.65805,1.65715,1.6573,405200003.0
2009-03-04 21:48:00,1.65735,1.65805,1.6571,1.6577,471600000.0
2009-03-04 21:49:00,1.65775,1.65825,1.657,1.65795,605800004.0
2009-03-04 21:50:00,1.65785,1.6584,1.65755,1.6576,341800000.0
2009-03-04 21:51:00,1.6576,1.65785,1.6573,1.65755,528200000.0
2009-03-04 21:52:00,1.65755,1.65835,1.6575,1.65825,367800000.0
2009-03-04 21:53:00,1.65825,1.65845,1.6577,1.65835,380000000.0
2009-03-04 21:54:00,1.6582,1.6587,1.6579,1.65805,328800000.0
2009-03-04 21:55:00,1.65805,1.65885,1.658,1.6582,386600000.0
2009-03-04 21:56:00,1.6582,1.6582,1.65755,1.6578,372600000.0
2009-03-04 21:57:00,1.6578,1.65825,1.6576,1.65795,300200000.0
2009-03-04 21:58:00,1.65785,1.6584,1.65745,1.6578,527800000.0
2009-03-04 21:59:00,1.6578,1.6583,1.6574,1.6579,387200000.0
2009-03-04 22:00:00,1.6579,1.6584,1.6576,1.65775,581200000.0
2009-03-04 22:01:00,1.6578,1.6579,1.6575,1.6578,461200000.0
2009-03-04 22:02:00,1.65785,1.6582,1.6573,1.6578,331200000.0
2009-03-04 22:03:00,1.6578,1.6585,1.6575,1.65815,311200001.0
2009-03-04 22:04:00,1.6582,1.6584,1.65755,1.6578,469800000.0
2009-03-04 22:05:00,1.65785,1.6583,1.65735,1.6582,280200000.0
2009-03-04 22:06:00,1.6581,1.65825,1.6574,1.6578,138600000.0
2009-03-04 22:07:00,1.65785,1.65795,1.6572,1.6576,222600000.0
2009-03-04 22:08:00,1.6574,1.65785,1.65735,1.65785,168400000.0
2009-03-04 22:09:00,1.65775,1.65805,1.65765,1.65775,176000000.0
2009-03-04 22:10:00,1.65785,1.65785,1.65745,1.6576,176400000.0
2009-03-04 22:11:00,1.6577,1.65825,1.6575,1.658,280400000.0
2009-03-04 22:12:00,1.65825,1.65925,1.65825,1.6589,305000000.0
2009-03-04 22:13:00,1.65895,1.65895,1.6582,1.6583,300400002.0
2009-03-04 22:14:00,1.65835,1.6584,1.65825,1.6583,215200000.0
2009-03-04 22:15:00,1.6583,1.65835,1.65815,1.65825,115000000.0
2009-03-04 22:16:00,1.65825,1.6588,1.6581,1.6586,184000000.0
2009-03-04 22:17:00,1.65865,1.66045,1.65835,1.6603,416000000.0
2009-03-04 22:18:00,1.6603,1.66075,1.65985,1.66075,350800000.0
2009-03-04 22:19:00,1.66075,1.6615,1.6603,1.6613,383000000.0
2009-03-04 22:20:00,1.66115,1.66125,1.6599,1.6601,517400000.0
2009-03-04 22:21:00,1.66005,1.66035,1.6596,1.66,474200000.0
2009-03-04 22:22:00,1.66005,1.66025,1.65895,1.65955,530600001.0
2009-03-04 22:23:00,1.6597,1.6599,1.65945,1.6598,206400000.0
2009-03-04 22:24:00,1.65985,1.65985,1.6595,1.65965,242400000.0
2009-03-04 22:25:00,1.65965,1.65985,1.6593,1.65945,280800000.0
2009-03-04 22:26:00,1.6595,1.6599,1.65935,1.6598,194200000.0
2009-03-04 22:27:00,1.6597,1.66005,1.6597,1.65995,162000000.0
2009-03-04 22:28:00,1.65995,1.6601,1.6598,1.66,96200000.0
2009-03-04 22:29:00,1.66,1.66005,1.6597,1.6598,140000000.0
2009-03-04 22:30:00,1.6597,1.65985,1.65935,1.6595,219000000.0
2009-03-04 22:31:00,1.65955,1.6599,1.65945,1.6598,231800000.0
2009-03-04 22:32:00,1.65955,1.6597,1.6594,1.65945,223400000.0
2009-03-04 22:33:00,1.65945,1.65995,1.6594,1.6598,265000000.0
2009-03-04 22:34:00,1.6598,1.66015,1.6596,1.6598,354200000.0
2009-03-04 22:35:00,1.65995,1.66035,1.6596,1.66035,353400000.0
2009-03-04 22:36:00,1.66035,1.66065,1.6599,1.66055,310000000.0
2009-03-04 22:37:00,1.66005,1.66055,1.6593,1.6593,298800000.0
2009-03-04 22:38:00,1.6591,1.65965,1.65895,1.6592,240000001.0
2009-03-04 22:39:00,1.65925,1.65985,1.6591,1.65945,179200000.0
2009-03-04 22:40:00,1.65955,1.6599,1.65925,1.65945,123800000.0
2009-03-04 22:41:00,1.65935,1.6601,1.65935,1.6601,152800000.0
2009-03-04 22:42:00,1.66015,1.66105,1.66005,1.66105,377200000.0
2009-03-04 22:43:00,1.66105,1.6613,1.66045,1.66095,298200000.0
2009-03-04 22:44:00,1.66095,1.66095,1.66045,1.6606,298200000.0
2009-03-04 22:45:00,1.6608,1.661,1.66045,1.6609,237600000.0
2009-03-04 22:46:00,1.6609,1.661,1.66055,1.6609,250600000.0
2009-03-04 22:47:00,1.6609,1.6609,1.6604,1.66065,254800000.0
2009-03-04 22:48:00,1.66055,1.6606,1.65995,1.6602,182400000.0
2009-03-04 22:49:00,1.6602,1.6604,1.6595,1.66005,225400000.0
2009-03-04 22:50:00,1.66,1.66055,1.66,1.6605,81600000.0
2009-03-04 22:51:00,1.6605,1.6606,1.66035,1.6605,122200000.0
2009-03-04 22:52:00,1.6605,1.66075,1.6601,1.6601,272600000.0
2009-03-04 22:53:00,1.66015,1.66025,1.65955,1.65975,211800000.0
2009-03-04 22:54:00,1.6597,1.6598,1.65905,1.65925,171600000.0
2009-03-04 22:55:00,1.65925,1.65945,1.6583,1.65865,278000000.0
2009-03-04 22:56:00,1.6586,1.65925,1.65815,1.65925,265000000.0
2009-03-04 22:57:00,1.6593,1.6595,1.6589,1.659,250600000.0
2009-03-04 22:58:00,1.659,1.65935,1.65865,1.6592,222200000.0
2009-03-04 22:59:00,1.6592,1.6597,1.65905,1.6591,218800000.0
2009-03-04 23:00:00,1.6591,1.65925,1.6589,1.6592,142600000.0
2009-03-04 23:01:00,1.6592,1.6595,1.65895,1.65915,105000000.0
2009-03-04 23:02:00,1.65915,1.65945,1.65905,1.6591,219200000.0
2009-03-04 23:03:00,1.6591,1.65915,1.65845,1.65915,300400000.0
2009-03-04 23:04:00,1.65915,1.65915,1.6586,1.6586,140600000.0
2009-03-04 23:05:00,1.6586,1.65865,1.658,1.65805,279600000.0
2009-03-04 23:06:00,1.65815,1.6588,1.658,1.6586,134800000.0
2009-03-04 23:07:00,1.6586,1.65865,1.6585,1.65865,198600000.0
2009-03-04 23:08:00,1.65865,1.65865,1.6585,1.6585,61000000.0
2009-03-04 23:09:00,1.6585,1.6586,1.65765,1.6579,90600000.0
2009-03-04 23:10:00,1.65755,1.65815,1.65755,1.65785,77600000.0
2009-03-04 23:11:00,1.65785,1.6579,1.65775,1.65785,47000000.0
2009-03-04 23:12:00,1.65785,1.65785,1.6576,1.65775,71000000.0
2009-03-04 23:13:00,1.6577,1.658,1.65765,1.6577,56000000.0
2009-03-04 23:14:00,1.6577,1.65795,1.65765,1.65795,116800000.0
2009-03-04 23:15:00,1.658,1.65815,1.65765,1.658,161400000.0
2009-03-04 23:16:00,1.65815,1.6582,1.6576,1.6582,60400000.0
2009-03-04 23:17:00,1.65785,1.6585,1.65775,1.65835,146200000.0
2009-03-04 23:18:00,1.65795,1.6586,1.6579,1.6582,136800000.0
2009-03-04 23:19:00,1.6582,1.6583,1.65805,1.65815,146600000.0
2009-03-04 23:20:00,1.6582,1.65845,1.65775,1.65825,290600000.0
2009-03-04 23:21:00,1.65825,1.65835,1.658,1.65835,72800000.0
2009-03-04 23:22:00,1.6584,1.6584,1.6572,1.6573,94600000.0
2009-03-04 23:23:00,1.65735,1.65805,1.65735,1.6579,26000000.0
2009-03-04 23:24:00,1.6578,1.6578,1.6576,1.6576,93000000.0
2009-03-04 23:25:00,1.6576,1.6584,1.65755,1.6584,184400000.0
2009-03-04 23:26:00,1.65825,1.6584,1.65785,1.658,126200000.0
2009-03-04 23:27:00,1.6581,1.65815,1.65785,1.6581,94600000.0
2009-03-04 23:28:00,1.65815,1.6589,1.65765,1.6589,237800000.0
2009-03-04 23:29:00,1.6591,1.6594,1.65875,1.6594,220600000.0
2009-03-04 23:30:00,1.65925,1.6595,1.6587,1.65895,142400000.0
2009-03-04 23:31:00,1.6588,1.65885,1.6581,1.65825,140800000.0
2009-03-04 23:32:00,1.6582,1.65865,1.6582,1.6585,91800000.0
2009-03-04 23:33:00,1.65835,1.65835,1.65815,1.65815,45200000.0
2009-03-04 23:34:00,1.65815,1.65845,1.6581,1.65845,58400000.0
2009-03-04 23:35:00,1.65845,1.65845,1.65835,1.65835,16000000.0
2009-03-04 23:36:00,1.65815,1.6583,1.65745,1.65765,103000000.0
2009-03-04 23:37:00,1.6579,1.6586,1.6578,1.6578,87000000.0
2009-03-04 23:38:00,1.65795,1.6581,1.6579,1.65795,100200000.0
2009-03-04 23:39:00,1.6579,1.65855,1.6579,1.6583,163800000.0
2009-03-04 23:40:00,1.65835,1.65875,1.6583,1.65845,150200000.0
2009-03-04 23:41:00,1.65875,1.65985,1.65865,1.6598,212800000.0
2009-03-04 23:42:00,1.6599,1.6599,1.6595,1.6597,205600000.0
2009-03-04 23:43:00,1.6597,1.6597,1.65925,1.65945,146000000.0
2009-03-04 23:44:00,1.65945,1.6595,1.65895,1.65915,91200000.0
2009-03-04 23:45:00,1.65915,1.6597,1.659,1.65905,138400000.0
2009-03-04 23:46:00,1.659,1.6592,1.6586,1.65885,80200000.0
2009-03-04 23:47:00,1.65885,1.659,1.65785,1.658,235800000.0
2009-03-04 23:48:00,1.65795,1.6588,1.65785,1.65855,186800000.0
2009-03-04 23:49:00,1.6587,1.6588,1.658,1.658,212200000.0
2009-03-04 23:50:00,1.658,1.6586,1.658,1.65805,183800000.0
2009-03-04 23:51:00,1.65825,1.6584,1.65825,1.6584,54400000.0
2009-03-04 23:52:00,1.6584,1.6584,1.65795,1.6583,130600000.0
2009-03-04 23:53:00,1.6583,1.6583,1.65825,1.6583,48000000.0
2009-03-04 23:54:00,1.6583,1.65845,1.6576,1.65785,181800000.0
2009-03-04 23:55:00,1.6578,1.65805,1.6574,1.6576,287400000.0
2009-03-04 23:56:00,1.6577,1.65775,1.657,1.65735,253200000.0
2009-03-04 23:57:00,1.65735,1.6574,1.6567,1.6568,93800000.0
2009-03-04 23:58:00,1.6568,1.65705,1.6564,1.6569,229200000.0
2009-03-04 23:59:00,1.6569,1.657,1.6562,1.65695,115400000.0
2009-03-05 00:00:00,1.65675,1.657,1.65645,1.6566,24000000.0
2009-03-05 00:01:00,1.65675,1.65675,1.65585,1.6563,55000000.0
2009-03-05 00:02:00,1.6564,1.65705,1.6564,1.65705,89800000.0
2009-03-05 00:03:00,1.65705,1.65715,1.65705,1.65715,19600000.0
2009-03-05 00:04:00,1.65725,1.65735,1.6569,1.6569,61800000.0
2009-03-05 00:05:00,1.65695,1.6573,1.6569,1.65715,71600000.0
2009-03-05 00:06:00,1.6571,1.65765,1.6571,1.65755,79200000.0
2009-03-05 00:07:00,1.6576,1.6578,1.65745,1.6577,100400000.0
2009-03-05 00:08:00,1.6577,1.6579,1.657,1.6574,53400000.0
2009-03-05 00:09:00,1.6576,1.6579,1.65665,1.65665,90600000.0
2009-03-05 00:10:00,1.6567,1.65695,1.6567,1.65695,19000000.0
2009-03-05 00:11:00,1.6569,1.6569,1.65585,1.6562,59800000.0
2009-03-05 00:12:00,1.6562,1.65625,1.6553,1.6555,76400000.0
2009-03-05 00:13:00,1.65485,1.6555,1.65485,1.6553,67200000.0
2009-03-05 00:14:00,1.6552,1.6552,1.6549,1.65505,87400000.0
2009-03-05 00:15:00,1.65525,1.65595,1.65525,1.65575,138000000.0
2009-03-05 00:16:00,1.65575,1.656,1.6556,1.6556,85200000.0
2009-03-05 00:17:00,1.6556,1.6557,1.6553,1.6553,72400000.0
2009-03-05 00:18:00,1.6553,1.65535,1.65485,1.6551,136800000.0
2009-03-05 00:19:00,1.6551,1.6552,1.65425,1.65475,148000000.0
2009-03-05 00:20:00,1.6544,1.6551,1.65415,1.65445,124600000.0
2009-03-05 00:21:00,1.65445,1.6546,1.6543,1.6543,35600000.0
2009-03-05 00:22:00,1.6543,1.6543,1.653,1.6536,198600000.0
2009-03-05 00:23:00,1.65365,1.65585,1.65315,1.654,257000000.0
2009-03-05 00:24:00,1.654,1.6545,1.654,1.65445,79400000.0
2009-03-05 00:25:00,1.6544,1.6548,1.65425,1.6548,71200000.0
2009-03-05 00:26:00,1.65475,1.65515,1.65475,1.6551,78000000.0
2009-03-05 00:27:00,1.6551,1.6553,1.65505,1.6552,74400000.0
2009-03-05 00:28:00,1.65515,1.65535,1.655,1.65535,94800000.0
2009-03-05 00:29:00,1.6554,1.65555,1.6552,1.6554,84400000.0
2009-03-05 00:30:00,1.65545,1.65675,1.65545,1.65665,231000000.0
2009-03-05 00:31:00,1.65675,1.65685,1.65645,1.65685,119600000.0
2009-03-05 00:32:00,1.65685,1.6572,1.6568,1.6572,124800000.0
2009-03-05 00:33:00,1.65705,1.6571,1.657,1.657,25200000.0
2009-03-05 00:34:00,1.657,1.6576,1.65665,1.657,158800000.0
2009-03-05 00:35:00,1.657,1.6578,1.657,1.65765,128600000.0
2009-03-05 00:36:00,1.6576,1.65785,1.6576,1.6576,80800000.0
2009-03-05 00:37:00,1.65765,1.65805,1.6575,1.65765,109400000.0
2009-03-05 00:38:00,1.65755,1.65795,1.6573,1.65795,130800000.0
2009-03-05 00:39:00,1.65805,1.6581,1.6572,1.658,227800000.0
2009-03-05 00:40:00,1.658,1.65805,1.65795,1.65795,43200000.0
2009-03-05 00:41:00,1.65795,1.65795,1.6569,1.6573,89800000.0
2009-03-05 00:42:00,1.65735,1.65735,1.65715,1.65715,38400000.0
2009-03-05 00:43:00,1.65725,1.65735,1.65705,1.6571,57800000.0
2009-03-05 00:44:00,1.6572,1.6572,1.6565,1.6571,60000000.0
2009-03-05 00:45:00,1.65715,1.65715,1.6564,1.6567,141600000.0
2009-03-05 00:46:00,1.6567,1.65685,1.65655,1.6567,46400000.0
2009-03-05 00:47:00,1.6567,1.6572,1.6567,1.6572,72000000.0
2009-03-05 00:48:00,1.65725,1.6574,1.65715,1.65725,96200000.0
2009-03-05 00:49:00,1.6573,1.6573,1.6571,1.65725,45800000.0
2009-03-05 00:50:00,1.6573,1.6587,1.6571,1.65755,85800000.0
2009-03-05 00:51:00,1.65755,1.65755,1.65695,1.65715,65000000.0
2009-03-05 00:52:00,1.65715,1.6573,1.65695,1.65705,67800000.0
2009-03-05 00:53:00,1.6571,1.65785,1.657,1.65735,82200000.0
2009-03-05 00:54:00,1.65735,1.65775,1.65725,1.65775,74400000.0
2009-03-05 00:55:00,1.65775,1.6581,1.6576,1.6581,116400000.0
2009-03-05 00:56:00,1.65805,1.65835,1.65735,1.65825,114000000.0
2009-03-05 00:57:00,1.6583,1.65835,1.657,1.65705,227200000.0
2009-03-05 00:58:00,1.657,1.65715,1.65665,1.65715,104200000.0
2009-03-05 00:59:00,1.65705,1.65705,1.65615,1.6563,129000000.0
2009-03-05 01:00:00,1.65635,1.65735,1.6559,1.65645,188600000.0
2009-03-05 01:01:00,1.65645,1.65645,1.65525,1.6564,172800000.0
2009-03-05 01:02:00,1.65635,1.65635,1.6558,1.65605,50000000.0
2009-03-05 01:03:00,1.65635,1.65675,1.65575,1.6561,123200000.0
2009-03-05 01:04:00,1.6561,1.65615,1.65595,1.65595,26000000.0
2009-03-05 01:05:00,1.65595,1.656,1.65515,1.6553,87600000.0
2009-03-05 01:06:00,1.6555,1.65585,1.65535,1.6556,110400000.0
2009-03-05 01:07:00,1.6556,1.656,1.6556,1.65565,66800000.0
2009-03-05 01:08:00,1.65565,1.6564,1.65565,1.65595,114400000.0
2009-03-05 01:09:00,1.65595,1.6562,1.65595,1.656,40400000.0
2009-03-05 01:10:00,1.6559,1.656,1.6553,1.6554,75400000.0
2009-03-05 01:11:00,1.6554,1.65555,1.6554,1.65555,45600000.0
2009-03-05 01:12:00,1.6556,1.6556,1.65545,1.65545,64400000.0
2009-03-05 01:13:00,1.6554,1.6555,1.65535,1.6555,35200000.0
2009-03-05 01:14:00,1.6556,1.65605,1.65555,1.65605,70400000.0
2009-03-05 01:15:00,1.65595,1.65595,1.65555,1.6556,13400000.0
2009-03-05 01:16:00,1.65565,1.6568,1.65545,1.6568,140600000.0
2009-03-05 01:17:00,1.6569,1.65765,1.65605,1.65725,216800000.0
2009-03-05 01:18:00,1.6572,1.65725,1.65675,1.65705,233800000.0
2009-03-05 01:19:00,1.6571,1.6575,1.65675,1.6574,95200000.0
2009-03-05 01:20:00,1.65745,1.65795,1.6571,1.6575,166800000.0
2009-03-05 01:21:00,1.65755,1.6576,1.65725,1.65725,177800000.0
2009-03-05 01:22:00,1.6573,1.6573,1.65725,1.6573,24400000.0
2009-03-05 01:23:00,1.65725,1.6573,1.6572,1.65725,70200000.0
2009-03-05 01:24:00,1.6574,1.65765,1.65675,1.65685,319600000.0
2009-03-05 01:25:00,1.6569,1.65725,1.65665,1.65685,218000000.0
2009-03-05 01:26:00,1.65685,1.65715,1.65685,1.65695,56600000.0
2009-03-05 01:27:00,1.65695,1.65725,1.65695,1.65695,73600000.0
2009-03-05 01:28:00,1.65705,1.6571,1.65695,1.65705,40400000.0
2009-03-05 01:29:00,1.65705,1.65705,1.65635,1.65635,40800000.0
2009-03-05 01:30:00,1.65655,1.65705,1.65625,1.65625,104600000.0
2009-03-05 01:31:00,1.65625,1.65675,1.65625,1.6566,66600000.0
2009-03-05 01:32:00,1.6566,1.65695,1.65655,1.65655,114000000.0
2009-03-05 01:33:00,1.6566,1.6567,1.65625,1.6564,39400000.0
2009-03-05 01:34:00,1.6565,1.6569,1.65635,1.65645,80400000.0
2009-03-05 01:35:00,1.65645,1.65695,1.65645,1.65695,98200000.0
2009-03-05 01:36:00,1.65695,1.6575,1.65655,1.65675,149200000.0
2009-03-05 01:37:00,1.65695,1.65725,1.6566,1.6566,79000000.0
2009-03-05 01:38:00,1.6567,1.6568,1.6566,1.6567,34200000.0
2009-03-05 01:39:00,1.65675,1.657,1.65675,1.6569,165400000.0
2009-03-05 01:40:00,1.6569,1.6569,1.65675,1.6568,49400000.0
2009-03-05 01:41:00,1.65675,1.65675,1.65665,1.65665,51400000.0
2009-03-05 01:42:00,1.6567,1.6572,1.65655,1.65685,171200000.0
2009-03-05 01:43:00,1.6569,1.65715,1.65675,1.657,74000000.0
2009-03-05 01:44:00,1.65695,1.65695,1.6567,1.65685,29200000.0
2009-03-05 01:45:00,1.6568,1.6573,1.65675,1.65685,69400000.0
2009-03-05 01:46:00,1.65695,1.657,1.6569,1.6569,41800000.0
2009-03-05 01:47:00,1.657,1.6575,1.6569,1.6569,54800000.0
2009-03-05 01:48:00,1.6569,1.6575,1.6569,1.6573,112800000.0
2009-03-05 01:49:00,1.65725,1.6573,1.6565,1.6566,149600000.0
2009-03-05 01:50:00,1.65655,1.6567,1.6562,1.6567,84000000.0
2009-03-05 01:51:00,1.65655,1.65655,1.65635,1.65655,152400000.0
2009-03-05 01:52:00,1.6565,1.65715,1.65635,1.65695,192200000.0
2009-03-05 01:53:00,1.657,1.65705,1.6568,1.65705,76800000.0
2009-03-05 01:54:00,1.657,1.657,1.65625,1.65625,136800000.0
2009-03-05 01:55:00,1.65485,1.6565,1.65485,1.65645,18200000.0
2009-03-05 01:56:00,1.65645,1.6566,1.6563,1.6564,61400000.0
2009-03-05 01:57:00,1.6563,1.65635,1.65625,1.65635,106000000.0
2009-03-05 01:58:00,1.65645,1.6568,1.65645,1.65655,251400000.0
2009-03-05 01:59:00,1.6567,1.65715,1.6567,1.65695,292800000.0
2009-03-05 02:00:00,1.6574,1.65785,1.65695,1.65715,177800000.0
2009-03-05 02:01:00,1.65725,1.65725,1.65665,1.65675,86000000.0
2009-03-05 02:02:00,1.65675,1.6568,1.65665,1.65665,55600000.0
2009-03-05 02:03:00,1.6567,1.65675,1.6554,1.6563,141200000.0
2009-03-05 02:04:00,1.65645,1.6566,1.6563,1.6563,69000000.0
2009-03-05 02:05:00,1.65585,1.656,1.65585,1.65585,157800000.0
2009-03-05 02:06:00,1.65585,1.6568,1.65585,1.65675,106200000.0
2009-03-05 02:07:00,1.65675,1.65675,1.6562,1.6564,111200000.0
2009-03-05 02:08:00,1.65645,1.6565,1.6562,1.6565,53800000.0
2009-03-05 02:09:00,1.6565,1.6568,1.65625,1.65665,62400000.0
2009-03-05 02:10:00,1.65655,1.65655,1.65535,1.65575,175800000.0
2009-03-05 02:11:00,1.65585,1.65655,1.65555,1.6557,179600000.0
2009-03-05 02:12:00,1.6557,1.6561,1.65535,1.65575,232800000.0
2009-03-05 02:13:00,1.65575,1.6574,1.65565,1.65695,246400000.0
2009-03-05 02:14:00,1.6569,1.65745,1.6563,1.65635,224000000.0
2009-03-05 02:15:00,1.6565,1.65745,1.65635,1.6574,196200000.0
2009-03-05 02:16:00,1.6573,1.6573,1.65665,1.65715,20000000.0
2009-03-05 02:17:00,1.65725,1.6576,1.6571,1.6572,55000000.0
2009-03-05 02:18:00,1.65715,1.65755,1.65705,1.6574,66400000.0
2009-03-05 02:19:00,1.6572,1.65745,1.65695,1.65705,81000000.0
2009-03-05 02:20:00,1.65705,1.65715,1.6564,1.65705,257200000.0
2009-03-05 02:21:00,1.657,1.65745,1.6569,1.6572,118200000.0
2009-03-05 02:22:00,1.65725,1.65755,1.657,1.6574,118600000.0
2009-03-05 02:23:00,1.65735,1.65745,1.65635,1.65645,264800000.0
2009-03-05 02:24:00,1.65655,1.65755,1.6565,1.6573,105200000.0
2009-03-05 02:25:00,1.6574,1.6574,1.6564,1.6564,167400000.0
2009-03-05 02:26:00,1.6564,1.6572,1.6562,1.6572,160400000.0
2009-03-05 02:27:00,1.6573,1.6573,1.6567,1.657,139800000.0
2009-03-05 02:28:00,1.65655,1.6569,1.65605,1.65605,311800000.0
2009-03-05 02:29:00,1.6564,1.6575,1.65635,1.6574,187400000.0
2009-03-05 02:30:00,1.65755,1.65775,1.6565,1.65705,223200000.0
2009-03-05 02:31:00,1.65705,1.65725,1.65645,1.65705,107200000.0
2009-03-05 02:32:00,1.65705,1.6572,1.6566,1.6568,89400000.0
2009-03-05 02:33:00,1.65685,1.6572,1.65685,1.65705,113000000.0
2009-03-05 02:34:00,1.65705,1.6575,1.657,1.6575,79400000.0
2009-03-05 02:35:00,1.65755,1.65775,1.65695,1.65775,107200000.0
2009-03-05 02:36:00,1.6568,1.658,1.6568,1.6579,124200000.0
2009-03-05 02:37:00,1.65785,1.6579,1.6573,1.65745,130800000.0
2009-03-05 02:38:00,1.6577,1.6578,1.6576,1.65775,52800000.0
2009-03-05 02:39:00,1.65785,1.6579,1.65775,1.6578,38400000.0
2009-03-05 02:40:00,1.6578,1.6578,1.6575,1.65765,55400000.0
2009-03-05 02:41:00,1.65765,1.658,1.6574,1.658,116400000.0
2009-03-05 02:42:00,1.65795,1.658,1.65765,1.6577,49800000.0
2009-03-05 02:43:00,1.6577,1.65815,1.6575,1.6577,136000000.0
2009-03-05 02:44:00,1.65775,1.65775,1.6568,1.6568,175600000.0
2009-03-05 02:45:00,1.6568,1.6575,1.65675,1.65735,116600000.0
2009-03-05 02:46:00,1.65725,1.65735,1.6572,1.65725,110400000.0
2009-03-05 02:47:00,1.6573,1.6573,1.65675,1.65725,131600000.0
2009-03-05 02:48:00,1.65715,1.65745,1.6566,1.65705,204600000.0
2009-03-05 02:49:00,1.65725,1.65735,1.65715,1.6573,83600000.0
2009-03-05 02:50:00,1.6573,1.65765,1.65705,1.65715,164000000.0
2009-03-05 02:51:00,1.6572,1.65745,1.6567,1.657,79800000.0
2009-03-05 02:52:00,1.657,1.65765,1.65695,1.65765,156600000.0
2009-03-05 02:53:00,1.65755,1.65795,1.65665,1.6578,380000000.0
2009-03-05 02:54:00,1.65805,1.65865,1.65805,1.65865,130000000.0
2009-03-05 02:55:00,1.65925,1.65925,1.65735,1.65845,261000000.0
2009-03-05 02:56:00,1.6584,1.6587,1.65825,1.65865,172800000.0
2009-03-05 02:57:00,1.65855,1.65855,1.65745,1.6578,102800000.0
2009-03-05 02:58:00,1.65775,1.65805,1.65735,1.6575,186600000.0
2009-03-05 02:59:00,1.6576,1.65845,1.6576,1.65845,92400000.0
2009-03-05 03:00:00,1.65845,1.6586,1.6578,1.6579,63400000.0
2009-03-05 03:01:00,1.658,1.6582,1.65775,1.6581,105800000.0
2009-03-05 03:02:00,1.65815,1.65835,1.6578,1.65805,156800000.0
2009-03-05 03:03:00,1.658,1.65875,1.6577,1.65875,102400000.0
2009-03-05 03:04:00,1.6586,1.6588,1.65795,1.65835,102600000.0
2009-03-05 03:05:00,1.65865,1.65885,1.65775,1.65805,52200000.0
2009-03-05 03:06:00,1.6581,1.65845,1.65755,1.65795,67800000.0
2009-03-05 03:07:00,1.65795,1.65845,1.6576,1.6582,151200000.0
2009-03-05 03:08:00,1.65825,1.6583,1.6577,1.6579,113400000.0
2009-03-05 03:09:00,1.6579,1.6582,1.65715,1.65755,179800000.0
2009-03-05 03:10:00,1.6576,1.6576,1.65715,1.65755,136600000.0
2009-03-05 03:11:00,1.65765,1.65775,1.65715,1.65715,93800000.0
2009-03-05 03:12:00,1.6568,1.6578,1.6568,1.65735,225200000.0
2009-03-05 03:13:00,1.65735,1.65775,1.6571,1.6574,174600000.0
2009-03-05 03:14:00,1.6574,1.6574,1.65725,1.6573,53800000.0
2009-03-05 03:15:00,1.6573,1.6575,1.6569,1.65745,157800000.0
2009-03-05 03:16:00,1.65745,1.65765,1.6572,1.6576,82800000.0
2009-03-05 03:17:00,1.65765,1.6579,1.65745,1.6579,64200000.0
2009-03-05 03:18:00,1.6579,1.6579,1.65705,1.6573,197000000.0
2009-03-05 03:19:00,1.6572,1.65795,1.6572,1.6578,156400000.0
2009-03-05 03:20:00,1.6579,1.65815,1.65705,1.65785,144800000.0
2009-03-05 03:21:00,1.65785,1.6581,1.6575,1.65765,80400000.0
2009-03-05 03:22:00,1.65765,1.65805,1.65745,1.65805,84000000.0
2009-03-05 03:23:00,1.65815,1.65815,1.65735,1.65755,111600000.0
2009-03-05 03:24:00,1.65755,1.65755,1.65755,1.65755,2400000.0
2009-03-05 03:25:00,1.6577,1.6577,1.65665,1.65725,54800000.0
2009-03-05 03:26:00,1.6573,1.6573,1.6569,1.6572,63400000.0
2009-03-05 03:27:00,1.6573,1.65765,1.6572,1.65755,43600000.0
2009-03-05 03:28:00,1.6575,1.65765,1.65685,1.6571,206000000.0
2009-03-05 03:29:00,1.65715,1.6575,1.6567,1.65705,115200000.0
2009-03-05 03:30:00,1.6571,1.6576,1.65685,1.65705,151400000.0
2009-03-05 03:31:00,1.65715,1.6573,1.65635,1.65635,42200000.0
2009-03-05 03:32:00,1.6565,1.657,1.6565,1.6569,44600000.0
2009-03-05 03:33:00,1.6569,1.65735,1.6565,1.65685,96600000.0
2009-03-05 03:34:00,1.65685,1.6571,1.6565,1.65695,75000000.0
2009-03-05 03:35:00,1.65695,1.657,1.65695,1.657,16200000.0
2009-03-05 03:36:00,1.65695,1.6571,1.6564,1.65665,61200000.0
2009-03-05 03:37:00,1.6566,1.6573,1.6566,1.6572,58200000.0
2009-03-05 03:38:00,1.6571,1.65735,1.6562,1.6566,175200000.0
2009-03-05 03:39:00,1.6566,1.6572,1.65625,1.65675,186200000.0
2009-03-05 03:40:00,1.65675,1.6571,1.65645,1.6567,90000000.0
2009-03-05 03:41:00,1.6567,1.6572,1.6566,1.6572,72200000.0
2009-03-05 03:42:00,1.6572,1.65735,1.6566,1.6568,186200000.0
2009-03-05 03:43:00,1.6568,1.657,1.65665,1.6569,295200000.0
2009-03-05 03:44:00,1.65675,1.65725,1.6567,1.6569,64400000.0
2009-03-05 03:45:00,1.65695,1.6571,1.6568,1.657,17000000.0
2009-03-05 03:46:00,1.657,1.6571,1.65675,1.657,35000000.0
2009-03-05 03:47:00,1.65705,1.65705,1.65685,1.657,18000000.0
2009-03-05 03:48:00,1.657,1.657,1.65655,1.65695,52200000.0
2009-03-05 03:49:00,1.65705,1.65705,1.65635,1.6568,68200000.0
2009-03-05 03:50:00,1.65675,1.65695,1.6565,1.6565,63800000.0
2009-03-05 03:51:00,1.65665,1.65715,1.65665,1.6568,30600000.0
2009-03-05 03:52:00,1.6568,1.6569,1.65625,1.6563,103800000.0
2009-03-05 03:53:00,1.6563,1.65655,1.65605,1.65645,160200000.0
2009-03-05 03:54:00,1.65655,1.6566,1.6561,1.6563,158400000.0
2009-03-05 03:55:00,1.6563,1.65645,1.6563,1.6563,31200000.0
2009-03-05 03:56:00,1.6564,1.6569,1.6563,1.6564,121400000.0
2009-03-05 03:57:00,1.65645,1.65695,1.65635,1.65675,69800000.0
2009-03-05 03:58:00,1.65675,1.6576,1.6564,1.6576,232400000.0
2009-03-05 03:59:00,1.65795,1.65855,1.6571,1.65785,123200000.0
2009-03-05 04:00:00,1.6574,1.6584,1.6572,1.65765,116000000.0
2009-03-05 04:01:00,1.65765,1.6586,1.65765,1.6586,36000000.0
2009-03-05 04:02:00,1.6586,1.659,1.65795,1.6587,148600000.0
2009-03-05 04:03:00,1.6586,1.65865,1.65805,1.65815,92200000.0
2009-03-05 04:04:00,1.65815,1.6584,1.65785,1.65815,98800000.0
2009-03-05 04:05:00,1.65825,1.6584,1.6579,1.6581,47000000.0
2009-03-05 04:06:00,1.65815,1.65825,1.6579,1.65795,73000000.0
2009-03-05 04:07:00,1.65795,1.65795,1.65745,1.65775,184800000.0
2009-03-05 04:08:00,1.65785,1.65835,1.6577,1.65815,130400000.0
2009-03-05 04:09:00,1.6581,1.65815,1.65765,1.65785,252200000.0
2009-03-05 04:10:00,1.6579,1.65835,1.6579,1.65835,115800000.0
2009-03-05 04:11:00,1.65835,1.6584,1.6577,1.6578,124400000.0
2009-03-05 04:12:00,1.65795,1.6583,1.6577,1.6578,125000000.0
2009-03-05 04:13:00,1.65785,1.65805,1.6576,1.65785,128000000.0
2009-03-05 04:14:00,1.65785,1.6582,1.65775,1.6582,78800000.0
2009-03-05 04:15:00,1.6581,1.65855,1.65735,1.6584,202000000.0
2009-03-05 04:16:00,1.65845,1.65885,1.65845,1.65845,51800000.0
2009-03-05 04:17:00,1.6585,1.65895,1.658,1.6589,100000000.0
2009-03-05 04:18:00,1.6589,1.6589,1.6582,1.6584,145200000.0
2009-03-05 04:19:00,1.6584,1.6595,1.6584,1.6591,83000000.0
2009-03-05 04:20:00,1.6591,1.65915,1.6586,1.6587,100400000.0
2009-03-05 04:21:00,1.6586,1.6586,1.6583,1.65835,53200000.0
2009-03-05 04:22:00,1.65835,1.65875,1.65825,1.6584,64600000.0
2009-03-05 04:23:00,1.65825,1.659,1.65825,1.659,134000000.0
2009-03-05 04:24:00,1.659,1.6591,1.6583,1.65845,154600000.0
2009-03-05 04:25:00,1.65845,1.65905,1.6581,1.6582,233200000.0
2009-03-05 04:26:00,1.65835,1.65885,1.6578,1.6582,250800000.0
2009-03-05 04:27:00,1.65815,1.6587,1.65775,1.65825,87400000.0
2009-03-05 04:28:00,1.6584,1.6591,1.65765,1.65825,321800000.0
2009-03-05 04:29:00,1.65835,1.65875,1.65775,1.6582,104600000.0
2009-03-05 04:30:00,1.6581,1.6585,1.65785,1.6585,149600000.0
2009-03-05 04:31:00,1.65845,1.65855,1.6583,1.65845,241600000.0
2009-03-05 04:32:00,1.65845,1.6591,1.65845,1.65865,161600000.0
2009-03-05 04:33:00,1.65865,1.6591,1.65845,1.6589,133200000.0
2009-03-05 04:34:00,1.65865,1.65875,1.65835,1.65835,193600000.0
2009-03-05 04:35:00,1.6583,1.6591,1.65805,1.6583,188800000.0
2009-03-05 04:36:00,1.65835,1.6592,1.65835,1.6591,89600000.0
2009-03-05 04:37:00,1.65905,1.6591,1.65865,1.65875,36000000.0
2009-03-05 04:38:00,1.6588,1.6588,1.6584,1.65845,46400000.0
2009-03-05 04:39:00,1.6584,1.6586,1.6584,1.6584,116600000.0
2009-03-05 04:40:00,1.6584,1.6586,1.6583,1.6586,49200000.0
2009-03-05 04:41:00,1.6586,1.6587,1.65855,1.65855,43200000.0
2009-03-05 04:42:00,1.6582,1.6585,1.65815,1.65815,66600000.0
2009-03-05 04:43:00,1.6581,1.6581,1.65775,1.65775,112000000.0
2009-03-05 04:44:00,1.65775,1.65815,1.65765,1.658,226400000.0
2009-03-05 04:45:00,1.658,1.65825,1.65785,1.65805,50400000.0
2009-03-05 04:46:00,1.65805,1.65825,1.65805,1.65805,38400000.0
2009-03-05 04:47:00,1.65805,1.6582,1.65805,1.65805,49600000.0
2009-03-05 04:48:00,1.65825,1.65865,1.65825,1.6585,23600000.0
2009-03-05 04:49:00,1.6587,1.65925,1.65755,1.6577,173400000.0
2009-03-05 04:50:00,1.6576,1.6576,1.6569,1.657,63000000.0
2009-03-05 04:51:00,1.65695,1.65765,1.6569,1.6576,115200000.0
2009-03-05 04:52:00,1.65755,1.65845,1.65755,1.6584,92800000.0
2009-03-05 04:53:00,1.6584,1.6584,1.65815,1.65815,56400000.0
2009-03-05 04:54:00,1.65815,1.6584,1.65805,1.6581,85000000.0
2009-03-05 04:55:00,1.6581,1.6581,1.65755,1.65755,86400000.0
2009-03-05 04:56:00,1.65755,1.65795,1.6573,1.65775,170400000.0
2009-03-05 04:57:00,1.6579,1.6579,1.6573,1.6573,23400000.0
2009-03-05 04:58:00,1.65745,1.6579,1.65745,1.6575,51600000.0
2009-03-05 04:59:00,1.6575,1.65805,1.65735,1.65805,44600000.0
2009-03-05 05:00:00,1.658,1.6581,1.6577,1.6579,106800000.0
2009-03-05 05:01:00,1.65795,1.65795,1.65775,1.65785,33600000.0
2009-03-05 05:02:00,1.6578,1.65785,1.6573,1.6573,96000000.0
2009-03-05 05:03:00,1.6573,1.658,1.657,1.6576,129800000.0
2009-03-05 05:04:00,1.6577,1.6579,1.657,1.6571,155400000.0
2009-03-05 05:05:00,1.6572,1.6582,1.65715,1.6581,123800000.0
2009-03-05 05:06:00,1.65805,1.6584,1.65695,1.65705,310800000.0
2009-03-05 05:07:00,1.65705,1.6577,1.65695,1.6577,208000000.0
2009-03-05 05:08:00,1.6577,1.65795,1.657,1.6571,184200000.0
2009-03-05 05:09:00,1.65675,1.6573,1.65675,1.65705,185600000.0
2009-03-05 05:10:00,1.65725,1.65775,1.65725,1.6574,93000000.0
2009-03-05 05:11:00,1.6574,1.65765,1.657,1.65765,51600000.0
2009-03-05 05:12:00,1.6577,1.6577,1.6572,1.6574,94800000.0
2009-03-05 05:13:00,1.6574,1.6578,1.6571,1.6577,29000000.0
2009-03-05 05:14:00,1.6577,1.6577,1.6576,1.6576,19200000.0
2009-03-05 05:15:00,1.6576,1.6579,1.65745,1.65775,44600000.0
2009-03-05 05:16:00,1.65775,1.65775,1.65775,1.65775,4800000.0
2009-03-05 05:17:00,1.65775,1.6578,1.65725,1.65735,38400000.0
2009-03-05 05:18:00,1.65735,1.6576,1.6568,1.65695,321200000.0
2009-03-05 05:19:00,1.65715,1.6587,1.65715,1.6584,265600000.0
2009-03-05 05:20:00,1.6584,1.6585,1.65835,1.6585,69600000.0
2009-03-05 05:21:00,1.65845,1.65885,1.65765,1.6584,254200000.0
2009-03-05 05:22:00,1.6586,1.65865,1.65835,1.65835,71000000.0
2009-03-05 05:23:00,1.65835,1.6585,1.65815,1.6585,76400000.0
2009-03-05 05:24:00,1.65855,1.65865,1.65815,1.65815,39800000.0
2009-03-05 05:25:00,1.65815,1.65825,1.6581,1.65825,13000000.0
2009-03-05 05:26:00,1.6583,1.65835,1.65825,1.65825,21800000.0
2009-03-05 05:27:00,1.65835,1.65835,1.6573,1.6577,154200000.0
2009-03-05 05:28:00,1.6578,1.6585,1.6578,1.65805,178000000.0
2009-03-05 05:29:00,1.658,1.6584,1.65745,1.65755,104800000.0
2009-03-05 05:30:00,1.6577,1.65855,1.6577,1.658,46800000.0
2009-03-05 05:31:00,1.658,1.6585,1.65795,1.65795,57600000.0
2009-03-05 05:32:00,1.65795,1.6588,1.65795,1.65825,103200000.0
2009-03-05 05:33:00,1.65845,1.6586,1.65815,1.6586,92600000.0
2009-03-05 05:34:00,1.65855,1.6586,1.6577,1.6579,90600000.0
2009-03-05 05:35:00,1.65785,1.6582,1.65775,1.6582,157200000.0
2009-03-05 05:36:00,1.6583,1.6588,1.6577,1.65785,108000000.0
2009-03-05 05:37:00,1.65785,1.65785,1.6572,1.6572,72000000.0
2009-03-05 05:38:00,1.65725,1.65745,1.657,1.65715,111200000.0
2009-03-05 05:39:00,1.6572,1.6573,1.6572,1.6572,21600000.0
2009-03-05 05:40:00,1.65725,1.6575,1.65705,1.65725,88800000.0
2009-03-05 05:41:00,1.65715,1.65745,1.65715,1.65735,28000000.0
2009-03-05 05:42:00,1.65735,1.65745,1.65685,1.65685,66000000.0
2009-03-05 05:43:00,1.6569,1.65755,1.65655,1.65755,114600000.0
2009-03-05 05:44:00,1.65755,1.65785,1.65695,1.65745,154800000.0
2009-03-05 05:45:00,1.65714,1.65739,1.657,1.65715,193200000.0
2009-03-05 05:46:00,1.65745,1.6576,1.65745,1.6576,9600000.0
2009-03-05 05:47:00,1.6576,1.6576,1.6576,1.6576,2400000.0
2009-03-05 05:48:00,1.65755,1.6576,1.65755,1.6576,28800000.0
2009-03-05 05:49:00,1.65765,1.65765,1.65765,1.65765,14400000.0
2009-03-05 05:50:00,1.65785,1.65785,1.65785,1.65785,2400000.0
2009-03-05 05:51:00,1.65795,1.65795,1.65795,1.65795,12000000.0
2009-03-05 05:52:00,1.65805,1.6582,1.6577,1.6578,105600000.0
2009-03-05 05:53:00,1.6578,1.65785,1.65775,1.6578,48600000.0
2009-03-05 05:54:00,1.6578,1.6578,1.65765,1.6578,14400000.0
2009-03-05 05:55:00,1.6578,1.6578,1.6578,1.6578,24000000.0
2009-03-05 05:56:00,1.6578,1.6578,1.6578,1.6578,4800000.0
2009-03-05 05:57:00,1.6577,1.6577,1.6575,1.6575,12000000.0
2009-03-05 05:58:00,1.6575,1.65805,1.6575,1.65805,48000000.0
2009-03-05 05:59:00,1.65805,1.65805,1.65805,1.65805,9600000.0
2009-03-05 06:00:00,1.65805,1.65805,1.65765,1.65805,52800000.0
2009-03-05 06:01:00,1.65805,1.65805,1.65745,1.65745,36000000.0
2009-03-05 06:02:00,1.65745,1.6579,1.65735,1.65765,56000000.0
2009-03-05 06:03:00,1.65775,1.658,1.6576,1.65775,78800000.0
2009-03-05 06:04:00,1.65785,1.658,1.6575,1.6575,158400000.0
2009-03-05 06:05:00,1.65765,1.65925,1.65765,1.65925,74400000.0
2009-03-05 06:06:00,1.65885,1.65885,1.65885,1.65885,9600000.0
2009-03-05 06:07:00,1.65885,1.65885,1.6577,1.65805,101000000.0
2009-03-05 06:08:00,1.6582,1.65855,1.6582,1.6583,69600000.0
2009-03-05 06:09:00,1.6583,1.6587,1.65775,1.65805,145600000.0
2009-03-05 06:10:00,1.65825,1.65825,1.65825,1.65825,4800000.0
2009-03-05 06:11:00,1.65835,1.65835,1.6577,1.6582,70400000.0
2009-03-05 06:12:00,1.65835,1.65835,1.65835,1.65835,9600000.0
2009-03-05 06:13:00,1.65835,1.65835,1.65835,1.65835,7200000.0
2009-03-05 06:14:00,1.6582,1.6582,1.6578,1.6581,34600000.0
2009-03-05 06:15:00,1.6582,1.65825,1.6581,1.6582,48000000.0
2009-03-05 06:16:00,1.6582,1.6582,1.65765,1.6579,28200000.0
2009-03-05 06:17:00,1.6579,1.65825,1.65785,1.65805,53400000.0
2009-03-05 06:18:00,1.65805,1.6586,1.65805,1.65845,75600000.0
2009-03-05 06:19:00,1.65845,1.6586,1.65845,1.6586,45600000.0
2009-03-05 06:20:00,1.6586,1.6588,1.65855,1.65875,27800000.0
2009-03-05 06:21:00,1.65885,1.6589,1.65795,1.65835,67800000.0
2009-03-05 06:22:00,1.65835,1.6586,1.6581,1.6581,88200000.0
2009-03-05 06:23:00,1.6583,1.6584,1.6582,1.65835,16200000.0
2009-03-05 06:24:00,1.6583,1.65845,1.658,1.6583,61200000.0
2009-03-05 06:25:00,1.65845,1.6585,1.65845,1.6585,16200000.0
2009-03-05 06:26:00,1.6585,1.6585,1.6582,1.6582,48000000.0
2009-03-05 06:27:00,1.6582,1.65835,1.6581,1.6581,25200000.0
2009-03-05 06:28:00,1.6582,1.65845,1.65805,1.65845,70200000.0
2009-03-05 06:29:00,1.65845,1.6585,1.65835,1.65845,66600000.0
2009-03-05 06:30:00,1.6585,1.65865,1.6583,1.6586,82600000.0
2009-03-05 06:31:00,1.6586,1.6592,1.6583,1.6592,86400000.0
2009-03-05 06:32:00,1.6592,1.65935,1.65835,1.65865,261200000.0
2009-03-05 06:33:00,1.6587,1.6589,1.65855,1.65885,95600000.0
2009-03-05 06:34:00,1.6589,1.6589,1.658,1.658,68400000.0
2009-03-05 06:35:00,1.65795,1.6589,1.65785,1.65865,128600000.0
2009-03-05 06:36:00,1.6586,1.6586,1.65815,1.6583,79800000.0
2009-03-05 06:37:00,1.65825,1.6584,1.65815,1.65825,25800000.0
2009-03-05 06:38:00,1.65815,1.6582,1.65815,1.6582,38800000.0
2009-03-05 06:39:00,1.6582,1.6583,1.65815,1.6582,40000000.0
2009-03-05 06:40:00,1.6582,1.65845,1.6582,1.6584,55000000.0
2009-03-05 06:41:00,1.65855,1.65855,1.65835,1.6585,25000000.0
2009-03-05 06:42:00,1.6585,1.6589,1.6584,1.6587,70200000.0
2009-03-05 06:43:00,1.65875,1.65875,1.6584,1.6585,51000000.0
2009-03-05 06:44:00,1.6586,1.6592,1.6585,1.6592,68600000.0
2009-03-05 06:45:00,1.6592,1.6592,1.65885,1.6589,35400000.0
2009-03-05 06:46:00,1.65875,1.65875,1.6587,1.65875,19200000.0
2009-03-05 06:47:00,1.6587,1.6587,1.6587,1.6587,4800000.0
2009-03-05 06:48:00,1.6587,1.65875,1.6587,1.65875,14400000.0
2009-03-05 06:49:00,1.6588,1.65905,1.6588,1.6588,65200000.0
2009-03-05 06:50:00,1.6588,1.6588,1.6588,1.6588,38000000.0
2009-03-05 06:51:00,1.65895,1.65935,1.6588,1.65935,42800000.0
2009-03-05 06:52:00,1.6592,1.6592,1.65885,1.65905,85400000.0
2009-03-05 06:53:00,1.65995,1.66025,1.659,1.65945,80800000.0
2009-03-05 06:54:00,1.65945,1.65965,1.6587,1.6587,107200000.0
2009-03-05 06:55:00,1.6586,1.65915,1.6586,1.65875,30800000.0
2009-03-05 06:56:00,1.65885,1.6591,1.65875,1.6591,72000000.0
2009-03-05 06:57:00,1.6592,1.6592,1.6592,1.6592,4800000.0
2009-03-05 06:58:00,1.6592,1.66,1.6592,1.65925,39800000.0
2009-03-05 06:59:00,1.65925,1.65925,1.6592,1.6592,55600000.0
2009-03-05 07:00:00,1.6592,1.6594,1.6592,1.6594,50400000.0
2009-03-05 07:01:00,1.6594,1.6594,1.6594,1.6594,19200000.0
2009-03-05 07:02:00,1.65945,1.6598,1.65895,1.65895,88000000.0
2009-03-05 07:03:00,1.65895,1.6595,1.65885,1.6595,100800000.0
2009-03-05 07:04:00,1.65945,1.65945,1.659,1.6593,28800000.0
2009-03-05 07:05:00,1.6593,1.65945,1.65925,1.65925,18800000.0
2009-03-05 07:06:00,1.65925,1.65995,1.65925,1.6597,93800000.0
2009-03-05 07:07:00,1.65975,1.6605,1.6596,1.66005,144000000.0
2009-03-05 07:08:00,1.6602,1.66025,1.65995,1.65995,131000000.0
2009-03-05 07:09:00,1.65995,1.65995,1.65915,1.6596,152200000.0
2009-03-05 07:10:00,1.6597,1.66025,1.6597,1.6597,39200000.0
2009-03-05 07:11:00,1.6602,1.66085,1.65965,1.65975,87400000.0
2009-03-05 07:12:00,1.6598,1.6601,1.6593,1.6593,57600000.0
2009-03-05 07:13:00,1.65935,1.6597,1.65935,1.6596,116000000.0
2009-03-05 07:14:00,1.6596,1.6596,1.6592,1.6592,76800000.0
2009-03-05 07:15:00,1.65925,1.65985,1.6592,1.65985,34600000.0
2009-03-05 07:16:00,1.6598,1.66,1.65925,1.65985,125400000.0
2009-03-05 07:17:00,1.65975,1.65975,1.6587,1.65885,54200000.0
2009-03-05 07:18:00,1.65885,1.6591,1.65885,1.6591,4800000.0
2009-03-05 07:19:00,1.65915,1.65925,1.6591,1.6591,19200000.0
2009-03-05 07:20:00,1.6591,1.6592,1.65875,1.6589,42600000.0
2009-03-05 07:21:00,1.6589,1.6592,1.6589,1.65905,11200000.0
2009-03-05 07:22:00,1.65874,1.65894,1.65838,1.65869,199000000.0
2009-03-05 07:23:00,1.6591,1.65915,1.65885,1.65885,39800000.0
2009-03-05 07:24:00,1.65885,1.6589,1.6581,1.6581,89800000.0
2009-03-05 07:25:00,1.6582,1.65845,1.65805,1.65835,45000000.0
2009-03-05 07:26:00,1.65835,1.65945,1.65835,1.65905,151400000.0
2009-03-05 07:27:00,1.65905,1.6591,1.6588,1.6589,33600000.0
2009-03-05 07:28:00,1.65915,1.65935,1.6589,1.6592,70400000.0
2009-03-05 07:29:00,1.65915,1.65985,1.6588,1.6592,122200000.0
2009-03-05 07:30:00,1.6591,1.6595,1.65875,1.65935,59200000.0
2009-03-05 07:31:00,1.65945,1.65945,1.6592,1.65925,48000000.0
2009-03-05 07:32:00,1.65925,1.65945,1.65905,1.65925,49600000.0
2009-03-05 07:33:00,1.65925,1.6595,1.6588,1.6592,66000000.0
2009-03-05 07:34:00,1.6592,1.65935,1.65905,1.65925,38400000.0
2009-03-05 07:35:00,1.6592,1.6595,1.65895,1.65945,73000000.0
2009-03-05 07:36:00,1.6594,1.6595,1.6586,1.6587,109000000.0
2009-03-05 07:37:00,1.65885,1.65915,1.6585,1.6585,49600000.0
2009-03-05 07:38:00,1.6586,1.65945,1.65845,1.6593,44600000.0
2009-03-05 07:39:00,1.6593,1.6596,1.65875,1.65935,65200000.0
2009-03-05 07:40:00,1.6593,1.65955,1.659,1.6592,44000000.0
2009-03-05 07:41:00,1.6592,1.65985,1.65905,1.6594,41000000.0
2009-03-05 07:42:00,1.6596,1.6596,1.65945,1.6595,8000000.0
2009-03-05 07:43:00,1.6595,1.6595,1.6591,1.65915,49000000.0
2009-03-05 07:44:00,1.65925,1.65925,1.65875,1.65875,37200000.0
2009-03-05 07:45:00,1.6588,1.65935,1.6588,1.65915,38400000.0
2009-03-05 07:46:00,1.65925,1.6595,1.6592,1.6595,9600000.0
2009-03-05 07:47:00,1.6595,1.65965,1.6595,1.6595,20800000.0
2009-03-05 07:48:00,1.6595,1.6595,1.65945,1.6595,6400000.0
2009-03-05 07:49:00,1.6593,1.65965,1.6593,1.6595,50400000.0
2009-03-05 07:50:00,1.6595,1.65965,1.65935,1.65945,26000000.0
2009-03-05 07:51:00,1.65965,1.6597,1.6594,1.6594,52600000.0
2009-03-05 07:52:00,1.6594,1.6598,1.6594,1.6597,62800000.0
2009-03-05 07:53:00,1.6595,1.65975,1.6595,1.65965,9600000.0
2009-03-05 07:54:00,1.6596,1.6596,1.65925,1.6595,22400000.0
2009-03-05 07:55:00,1.65945,1.65945,1.6593,1.6594,16000000.0
2009-03-05 07:56:00,1.65935,1.6594,1.6593,1.6593,4800000.0
2009-03-05 07:57:00,1.6593,1.6594,1.6591,1.6591,11600000.0
2009-03-05 07:58:00,1.659,1.65935,1.6588,1.65915,44800000.0
2009-03-05 07:59:00,1.65905,1.65955,1.6584,1.65955,64000000.0
2009-03-05 08:00:00,1.6594,1.6594,1.6577,1.6578,87000000.0
2009-03-05 08:01:00,1.65775,1.65805,1.65775,1.65785,41000000.0
2009-03-05 08:02:00,1.65785,1.6585,1.65785,1.658,78200000.0
2009-03-05 08:03:00,1.658,1.6582,1.65735,1.65805,86400000.0
2009-03-05 08:04:00,1.65805,1.6582,1.65755,1.6579,94200000.0
2009-03-05 08:05:00,1.6579,1.6585,1.6578,1.65795,163600000.0
2009-03-05 08:06:00,1.65795,1.65845,1.65795,1.6581,79600000.0
2009-03-05 08:07:00,1.6581,1.65845,1.65735,1.65835,93600000.0
2009-03-05 08:08:00,1.6582,1.65945,1.6582,1.6593,110000000.0
2009-03-05 08:09:00,1.65925,1.6599,1.659,1.659,78800000.0
2009-03-05 08:10:00,1.659,1.6591,1.65855,1.6586,168800000.0
2009-03-05 08:11:00,1.6586,1.65925,1.65795,1.6583,137000000.0
2009-03-05 08:12:00,1.6584,1.6585,1.6579,1.65815,79800000.0
2009-03-05 08:13:00,1.65815,1.6587,1.65815,1.65855,43600000.0
2009-03-05 08:14:00,1.65835,1.65885,1.65835,1.6587,58000000.0
2009-03-05 08:15:00,1.6587,1.6589,1.6583,1.6588,156200000.0
2009-03-05 08:16:00,1.6587,1.65935,1.6587,1.65915,101800000.0
2009-03-05 08:17:00,1.65915,1.6593,1.6583,1.6593,91200000.0
2009-03-05 08:18:00,1.65925,1.6593,1.6583,1.65895,135600000.0
2009-03-05 08:19:00,1.65905,1.6591,1.65885,1.6589,61000000.0
2009-03-05 08:20:00,1.659,1.65975,1.65895,1.659,105600000.0
2009-03-05 08:21:00,1.65895,1.6593,1.65835,1.6587,168000000.0
2009-03-05 08:22:00,1.6587,1.65875,1.65805,1.6583,192200000.0
2009-03-05 08:23:00,1.6583,1.6587,1.658,1.6581,98200000.0
2009-03-05 08:24:00,1.65815,1.65895,1.6581,1.6589,111400000.0
2009-03-05 08:25:00,1.6589,1.6589,1.6587,1.6587,68600000.0
2009-03-05 08:26:00,1.65875,1.6593,1.65875,1.65915,63800000.0
2009-03-05 08:27:00,1.6591,1.6596,1.6591,1.65945,80200000.0
2009-03-05 08:28:00,1.65965,1.6599,1.65935,1.6595,95000000.0
2009-03-05 08:29:00,1.66015,1.66015,1.65955,1.6596,39200000.0
2009-03-05 08:30:00,1.6596,1.66,1.65955,1.65995,78400000.0
2009-03-05 08:31:00,1.6599,1.66005,1.6599,1.65995,31200000.0
2009-03-05 08:32:00,1.65995,1.65995,1.65975,1.6599,62200000.0
2009-03-05 08:33:00,1.65985,1.6602,1.6598,1.65995,61800000.0
2009-03-05 08:34:00,1.65995,1.66055,1.65985,1.66015,109400000.0
2009-03-05 08:35:00,1.6602,1.6604,1.6601,1.6601,32400000.0
2009-03-05 08:36:00,1.6602,1.66035,1.6599,1.66005,67400000.0
2009-03-05 08:37:00,1.66,1.66035,1.6598,1.66035,77600000.0
2009-03-05 08:38:00,1.66025,1.6607,1.6596,1.6607,123600000.0
2009-03-05 08:39:00,1.6607,1.6607,1.66015,1.66015,96000000.0
2009-03-05 08:40:00,1.6601,1.6604,1.65975,1.65985,84200000.0
2009-03-05 08:41:00,1.6599,1.6601,1.65955,1.65985,99600000.0
2009-03-05 08:42:00,1.65975,1.66005,1.65955,1.66,137200000.0
2009-03-05 08:43:00,1.65995,1.66045,1.65955,1.66045,97000000.0
2009-03-05 08:44:00,1.6604,1.66115,1.65995,1.661,124000000.0
2009-03-05 08:45:00,1.66065,1.66105,1.6605,1.6609,59800000.0
2009-03-05 08:46:00,1.661,1.66105,1.66065,1.6607,122600000.0
2009-03-05 08:47:00,1.6607,1.6607,1.6605,1.6606,13600000.0
2009-03-05 08:48:00,1.6607,1.66075,1.66065,1.6607,37800000.0
2009-03-05 08:49:00,1.66075,1.66095,1.66055,1.66095,96000000.0
2009-03-05 08:50:00,1.66095,1.6617,1.6606,1.66165,62000000.0
2009-03-05 08:51:00,1.66165,1.66165,1.6607,1.66085,142400000.0
2009-03-05 08:52:00,1.66085,1.6613,1.6607,1.6612,65000000.0
2009-03-05 08:53:00,1.66125,1.6616,1.66115,1.6616,61200000.0
2009-03-05 08:54:00,1.66155,1.6616,1.6614,1.66145,76800000.0
2009-03-05 08:55:00,1.66145,1.6618,1.66085,1.6611,101000000.0
2009-03-05 08:56:00,1.6612,1.66135,1.6611,1.6613,70200000.0
2009-03-05 08:57:00,1.66135,1.6614,1.66065,1.66065,105600000.0
2009-03-05 08:58:00,1.66065,1.6609,1.66055,1.6609,105800000.0
2009-03-05 08:59:00,1.6609,1.66125,1.66065,1.66115,140400000.0
2009-03-05 09:00:00,1.66125,1.6615,1.66065,1.66075,211800000.0
2009-03-05 09:01:00,1.66075,1.6612,1.66075,1.661,217800000.0
2009-03-05 09:02:00,1.661,1.661,1.6601,1.6606,125600000.0
2009-03-05 09:03:00,1.6606,1.66155,1.6605,1.66155,105400000.0
2009-03-05 09:04:00,1.66155,1.66185,1.6613,1.66135,68200000.0
2009-03-05 09:05:00,1.6612,1.66235,1.6612,1.66185,176200000.0
2009-03-05 09:06:00,1.66185,1.66195,1.6601,1.66035,174600000.0
2009-03-05 09:07:00,1.66045,1.66215,1.66025,1.66195,292600000.0
2009-03-05 09:08:00,1.66185,1.6622,1.66165,1.66205,166200000.0
2009-03-05 09:09:00,1.66205,1.66235,1.6615,1.66205,165200000.0
2009-03-05 09:10:00,1.66205,1.66225,1.66145,1.66155,262600000.0
2009-03-05 09:11:00,1.6615,1.6619,1.66135,1.6616,154800000.0
2009-03-05 09:12:00,1.6616,1.66225,1.6615,1.6622,145600000.0
2009-03-05 09:13:00,1.6622,1.6625,1.66195,1.66235,175400000.0
2009-03-05 09:14:00,1.66225,1.6628,1.6622,1.66245,93800000.0
2009-03-05 09:15:00,1.66245,1.66395,1.6624,1.66385,289600000.0
2009-03-05 09:16:00,1.66385,1.66425,1.6634,1.6634,360200000.0
2009-03-05 09:17:00,1.66335,1.6647,1.66315,1.6647,191200000.0
2009-03-05 09:18:00,1.66475,1.66475,1.6637,1.66395,189200000.0
2009-03-05 09:19:00,1.66395,1.66395,1.6629,1.6633,157000000.0
2009-03-05 09:20:00,1.6633,1.66375,1.663,1.6635,133000000.0
2009-03-05 09:21:00,1.6635,1.6637,1.66305,1.66315,122800000.0
2009-03-05 09:22:00,1.66315,1.66355,1.663,1.6631,183000000.0
2009-03-05 09:23:00,1.66315,1.6638,1.66275,1.6629,143600000.0
2009-03-05 09:24:00,1.663,1.6636,1.66265,1.66325,154600000.0
2009-03-05 09:25:00,1.66325,1.66385,1.66295,1.66365,288400000.0
2009-03-05 09:26:00,1.66365,1.664,1.6634,1.6636,304200000.0
2009-03-05 09:27:00,1.66375,1.66425,1.66345,1.6637,337800000.0
2009-03-05 09:28:00,1.66365,1.66435,1.66345,1.6636,200000000.0
2009-03-05 09:29:00,1.6635,1.66375,1.663,1.66325,128800000.0
2009-03-05 09:30:00,1.66325,1.66325,1.66185,1.66185,162000000.0
2009-03-05 09:31:00,1.66195,1.66245,1.66195,1.662,142600000.0
2009-03-05 09:32:00,1.66205,1.6627,1.6617,1.6627,203200000.0
2009-03-05 09:33:00,1.6627,1.66285,1.6623,1.6625,175200000.0
2009-03-05 09:34:00,1.66245,1.663,1.66165,1.66185,176800000.0
2009-03-05 09:35:00,1.66185,1.6621,1.66165,1.6619,103200000.0
2009-03-05 09:36:00,1.6619,1.6626,1.6619,1.66235,113200000.0
2009-03-05 09:37:00,1.66235,1.66265,1.66235,1.66245,34400000.0
2009-03-05 09:38:00,1.66245,1.66285,1.66245,1.66255,67200000.0
2009-03-05 09:39:00,1.66255,1.66305,1.6619,1.66295,135200000.0
2009-03-05 09:40:00,1.66295,1.6632,1.6622,1.66305,172600000.0
2009-03-05 09:41:00,1.66305,1.66305,1.66215,1.66265,126600000.0
2009-03-05 09:42:00,1.6627,1.6629,1.6617,1.66245,176800000.0
2009-03-05 09:43:00,1.66245,1.663,1.66245,1.663,184800000.0
2009-03-05 09:44:00,1.663,1.66335,1.6629,1.6631,193200000.0
2009-03-05 09:45:00,1.66315,1.66365,1.66215,1.66225,297400000.0
2009-03-05 09:46:00,1.6623,1.66355,1.6623,1.66355,197600000.0
2009-03-05 09:47:00,1.66345,1.66385,1.6634,1.66365,176600000.0
2009-03-05 09:48:00,1.66365,1.66385,1.66325,1.6635,123000000.0
2009-03-05 09:49:00,1.66335,1.6637,1.6631,1.66345,111000000.0
2009-03-05 09:50:00,1.66355,1.664,1.66355,1.664,190200000.0
2009-03-05 09:51:00,1.66405,1.6642,1.66325,1.6635,113000000.0
2009-03-05 09:52:00,1.6635,1.66435,1.6632,1.6638,140200000.0
2009-03-05 09:53:00,1.66375,1.66415,1.66375,1.6641,93200000.0
2009-03-05 09:54:00,1.6641,1.6641,1.6637,1.66385,119800000.0
2009-03-05 09:55:00,1.6637,1.6638,1.6635,1.6636,154400000.0
2009-03-05 09:56:00,1.66325,1.6634,1.66275,1.6633,207800000.0
2009-03-05 09:57:00,1.6633,1.66355,1.66245,1.66295,295800000.0
2009-03-05 09:58:00,1.66295,1.6632,1.66295,1.6632,90600000.0
2009-03-05 09:59:00,1.6634,1.66345,1.6633,1.6634,108800000.0
2009-03-05 10:00:00,1.66345,1.6637,1.6631,1.6635,226000000.0
2009-03-05 10:01:00,1.6635,1.6639,1.6635,1.6639,95600000.0
2009-03-05 10:02:00,1.6639,1.664,1.6638,1.66385,50600000.0
2009-03-05 10:03:00,1.6639,1.66425,1.6633,1.6636,226200000.0
2009-03-05 10:04:00,1.6637,1.66385,1.66325,1.6635,317600000.0
2009-03-05 10:05:00,1.6635,1.6642,1.6635,1.66415,267000000.0
2009-03-05 10:06:00,1.6641,1.66435,1.6634,1.6634,231400000.0
2009-03-05 10:07:00,1.6634,1.66355,1.6628,1.6632,295200000.0
2009-03-05 10:08:00,1.6632,1.66425,1.6632,1.6634,284200000.0
2009-03-05 10:09:00,1.6634,1.6635,1.66245,1.66315,248000000.0
2009-03-05 10:10:00,1.66305,1.6636,1.66215,1.66245,244000000.0
2009-03-05 10:11:00,1.66255,1.66375,1.66255,1.66305,373400000.0
2009-03-05 10:12:00,1.66315,1.6635,1.66285,1.66315,297800000.0
2009-03-05 10:13:00,1.66315,1.66345,1.6629,1.66325,197600000.0
2009-03-05 10:14:00,1.6632,1.6638,1.66315,1.6638,164800000.0
2009-03-05 10:15:00,1.6638,1.66395,1.66375,1.6639,77800000.0
2009-03-05 10:16:00,1.66355,1.664,1.66345,1.664,230600000.0
2009-03-05 10:17:00,1.664,1.664,1.6633,1.6637,121200000.0
2009-03-05 10:18:00,1.66375,1.66375,1.66255,1.66285,167000000.0
2009-03-05 10:19:00,1.66285,1.66315,1.6622,1.6622,315800000.0
2009-03-05 10:20:00,1.6622,1.66275,1.6622,1.66245,412400000.0
2009-03-05 10:21:00,1.66245,1.66295,1.66245,1.6629,190000000.0
2009-03-05 10:22:00,1.6629,1.66305,1.6627,1.66275,310400000.0
2009-03-05 10:23:00,1.6628,1.66315,1.66265,1.66295,255800000.0
2009-03-05 10:24:00,1.66295,1.66345,1.66285,1.66325,211400000.0
2009-03-05 10:25:00,1.6632,1.6636,1.6632,1.6634,162400000.0
2009-03-05 10:26:00,1.6633,1.66535,1.6633,1.6653,248400000.0
2009-03-05 10:27:00,1.6654,1.6664,1.66485,1.6664,403000000.0
2009-03-05 10:28:00,1.6664,1.66685,1.66635,1.6668,212900000.0
2009-03-05 10:29:00,1.667,1.6672,1.66665,1.66675,172800000.0
2009-03-05 10:30:00,1.6667,1.6669,1.66655,1.6667,182000000.0
2009-03-05 10:31:00,1.6667,1.667,1.66615,1.6663,238500000.0
2009-03-05 10:32:00,1.66625,1.667,1.66625,1.6669,84800000.0
2009-03-05 10:33:00,1.6669,1.66835,1.6667,1.66815,254100000.0
2009-03-05 10:34:00,1.6681,1.66845,1.66765,1.66765,267600000.0
2009-03-05 10:35:00,1.66765,1.6677,1.667,1.66715,344000000.0
2009-03-05 10:36:00,1.66715,1.6679,1.66715,1.6678,460200000.0
2009-03-05 10:37:00,1.66765,1.6678,1.66565,1.66605,290099999.0
2009-03-05 10:38:00,1.6661,1.6666,1.66485,1.66515,323000000.0
2009-03-05 10:39:00,1.66515,1.6658,1.6648,1.66505,360600000.0
2009-03-05 10:40:00,1.66495,1.66575,1.6646,1.6653,325200000.0
2009-03-05 10:41:00,1.6653,1.6659,1.66505,1.66555,293800000.0
2009-03-05 10:42:00,1.66565,1.66565,1.66505,1.6655,196000000.0
2009-03-05 10:43:00,1.6655,1.66605,1.6653,1.6658,302600000.0
2009-03-05 10:44:00,1.66565,1.6662,1.6654,1.66545,328000000.0
2009-03-05 10:45:00,1.6655,1.66605,1.66525,1.6657,274000000.0
2009-03-05 10:46:00,1.66575,1.66655,1.66535,1.6663,370600000.0
2009-03-05 10:47:00,1.6663,1.6669,1.66625,1.66645,375600000.0
2009-03-05 10:48:00,1.6664,1.6672,1.6664,1.66695,257200000.0
2009-03-05 10:49:00,1.66685,1.66685,1.66585,1.66595,293800000.0
2009-03-05 10:50:00,1.66595,1.666,1.6654,1.6655,312600000.0
2009-03-05 10:51:00,1.6655,1.6663,1.66525,1.66605,279800000.0
2009-03-05 10:52:00,1.66615,1.6663,1.66555,1.66595,200800000.0
2009-03-05 10:53:00,1.66595,1.66655,1.66595,1.6662,348400000.0
2009-03-05 10:54:00,1.6662,1.66645,1.6658,1.6658,296000000.0
2009-03-05 10:55:00,1.6658,1.6662,1.6652,1.6652,215800000.0
2009-03-05 10:56:00,1.6652,1.6669,1.6652,1.6669,331600000.0
2009-03-05 10:57:00,1.6669,1.66725,1.6664,1.66665,309400000.0
2009-03-05 10:58:00,1.6666,1.6675,1.66645,1.66705,286200000.0
2009-03-05 10:59:00,1.66705,1.66715,1.6663,1.6664,263600000.0
2009-03-05 11:00:00,1.66645,1.66695,1.66595,1.6664,357000000.0
2009-03-05 11:01:00,1.6667,1.66745,1.66655,1.66735,211600000.0
2009-03-05 11:02:00,1.66725,1.6674,1.66645,1.66655,236200000.0
2009-03-05 11:03:00,1.6667,1.6668,1.6664,1.66645,222800000.0
2009-03-05 11:04:00,1.66635,1.66645,1.66575,1.66575,166600000.0
2009-03-05 11:05:00,1.66575,1.6658,1.6655,1.6655,156000000.0
2009-03-05 11:06:00,1.66545,1.66675,1.66545,1.6661,274000000.0
2009-03-05 11:07:00,1.6661,1.66695,1.66595,1.66695,332400000.0
2009-03-05 11:08:00,1.6664,1.6671,1.66615,1.6662,313800000.0
2009-03-05 11:09:00,1.6662,1.66665,1.6659,1.6663,248000000.0
2009-03-05 11:10:00,1.6663,1.667,1.66625,1.667,266400000.0
2009-03-05 11:11:00,1.6669,1.667,1.66645,1.66675,263600000.0
2009-03-05 11:12:00,1.66675,1.66725,1.66675,1.66715,252800000.0
2009-03-05 11:13:00,1.66715,1.6676,1.66705,1.66715,307200000.0
2009-03-05 11:14:00,1.66715,1.66725,1.66635,1.6668,278800000.0
2009-03-05 11:15:00,1.66675,1.66705,1.66645,1.66675,378800000.0
2009-03-05 11:16:00,1.66665,1.6673,1.6665,1.66705,244000000.0
2009-03-05 11:17:00,1.6673,1.6677,1.6672,1.6672,315800000.0
2009-03-05 11:18:00,1.6672,1.6675,1.66685,1.66715,325200000.0
2009-03-05 11:19:00,1.66725,1.6674,1.6667,1.66685,408400000.0
2009-03-05 11:20:00,1.66705,1.66745,1.667,1.66715,305800000.0
2009-03-05 11:21:00,1.66725,1.66735,1.66615,1.66655,350600000.0
2009-03-05 11:22:00,1.6666,1.66675,1.6662,1.6664,284200000.0
2009-03-05 11:23:00,1.6664,1.66675,1.6661,1.66615,205600000.0
2009-03-05 11:24:00,1.66615,1.66645,1.66615,1.66645,200800000.0
2009-03-05 11:25:00,1.66655,1.66665,1.66605,1.6665,316000000.0
2009-03-05 11:26:00,1.66655,1.6677,1.66655,1.6674,431600000.0
2009-03-05 11:27:00,1.6674,1.66745,1.66545,1.6658,350000000.0
2009-03-05 11:28:00,1.66585,1.666,1.66545,1.66585,266400000.0
2009-03-05 11:29:00,1.6657,1.66635,1.66545,1.66575,351600000.0
2009-03-05 11:30:00,1.6657,1.6661,1.66535,1.66585,350800000.0
2009-03-05 11:31:00,1.66575,1.66605,1.6654,1.66605,219000000.0
2009-03-05 11:32:00,1.66605,1.6665,1.6656,1.6662,362800000.0
2009-03-05 11:33:00,1.6661,1.66735,1.66605,1.6673,365200000.0
2009-03-05 11:34:00,1.6673,1.6674,1.6662,1.66625,300000000.0
2009-03-05 11:35:00,1.6663,1.66725,1.66625,1.667,330400000.0
2009-03-05 11:36:00,1.667,1.667,1.66605,1.66605,191400000.0
2009-03-05 11:37:00,1.6661,1.6671,1.6661,1.66615,244400000.0
2009-03-05 11:38:00,1.6662,1.66675,1.6657,1.66675,349200000.0
2009-03-05 11:39:00,1.6668,1.6672,1.6662,1.66645,256000000.0
2009-03-05 11:40:00,1.66645,1.66695,1.6661,1.6668,268200000.0
2009-03-05 11:41:00,1.66695,1.66695,1.6664,1.66665,296800000.0
2009-03-05 11:42:00,1.66665,1.6669,1.66615,1.66635,332000000.0
2009-03-05 11:43:00,1.66635,1.6669,1.66635,1.66645,294600000.0
2009-03-05 11:44:00,1.66645,1.66675,1.66595,1.6665,221200000.0
2009-03-05 11:45:00,1.6665,1.6665,1.6659,1.6661,186000000.0
2009-03-05 11:46:00,1.6661,1.6662,1.66545,1.6657,379600000.0
2009-03-05 11:47:00,1.6657,1.66635,1.66555,1.6657,320400000.0
2009-03-05 11:48:00,1.66575,1.6663,1.66555,1.6657,354200000.0
2009-03-05 11:49:00,1.6658,1.6665,1.6658,1.6663,249400000.0
2009-03-05 11:50:00,1.6663,1.6663,1.66555,1.66575,252000000.0
2009-03-05 11:51:00,1.66575,1.6658,1.6654,1.66555,324000000.0
2009-03-05 11:52:00,1.66575,1.6659,1.6647,1.66485,284800000.0
2009-03-05 11:53:00,1.66485,1.6657,1.66475,1.6648,288000000.0
2009-03-05 11:54:00,1.66495,1.66535,1.66495,1.6651,158600000.0
2009-03-05 11:55:00,1.6651,1.66525,1.66485,1.66485,278400000.0
2009-03-05 11:56:00,1.66485,1.66535,1.6648,1.665,331000000.0
2009-03-05 11:57:00,1.665,1.6653,1.6644,1.6647,312200000.0
2009-03-05 11:58:00,1.6647,1.66505,1.66435,1.66495,197800000.0
2009-03-05 11:59:00,1.66495,1.66515,1.6647,1.665,237600000.0
2009-03-05 12:00:00,1.6649,1.66515,1.664,1.6646,293600000.0
2009-03-05 12:01:00,1.6644,1.66495,1.6628,1.6632,342000000.0
2009-03-05 12:02:00,1.6632,1.6637,1.66225,1.66235,357600000.0
2009-03-05 12:03:00,1.66245,1.6631,1.66245,1.66275,377600000.0
2009-03-05 12:04:00,1.66275,1.66305,1.6625,1.66295,358000000.0
2009-03-05 12:05:00,1.663,1.6631,1.6625,1.66265,303800000.0
2009-03-05 12:06:00,1.66265,1.66305,1.66255,1.66285,284000000.0
2009-03-05 12:07:00,1.6628,1.66295,1.6626,1.66295,239200000.0
2009-03-05 12:08:00,1.66295,1.6633,1.66265,1.66295,326600000.0
2009-03-05 12:09:00,1.66295,1.6639,1.6624,1.66255,317600000.0
2009-03-05 12:10:00,1.6626,1.66265,1.66125,1.66125,214400000.0
2009-03-05 12:11:00,1.66145,1.66225,1.66105,1.66225,332400000.0
2009-03-05 12:12:00,1.66235,1.66235,1.66115,1.6616,318800000.0
2009-03-05 12:13:00,1.6616,1.66175,1.66105,1.66115,353800000.0
2009-03-05 12:14:00,1.66115,1.6622,1.661,1.6622,373000000.0
2009-03-05 12:15:00,1.6621,1.6625,1.66185,1.6625,292600000.0
2009-03-05 12:16:00,1.6625,1.66365,1.6625,1.66325,443400000.0
2009-03-05 12:17:00,1.6633,1.66415,1.66325,1.66415,369599999.0
2009-03-05 12:18:00,1.66415,1.6644,1.66355,1.6637,352200000.0
2009-03-05 12:19:00,1.6637,1.66385,1.6635,1.66365,172000000.0
2009-03-05 12:20:00,1.66355,1.6642,1.66345,1.6639,329000000.0
2009-03-05 12:21:00,1.6638,1.6641,1.6637,1.6639,259400002.0
2009-03-05 12:22:00,1.6639,1.6639,1.66375,1.66375,195000000.0
2009-03-05 12:23:00,1.66385,1.66385,1.66345,1.6638,270800000.0
2009-03-05 12:24:00,1.6639,1.66395,1.66345,1.66365,294800000.0
2009-03-05 12:25:00,1.6637,1.6641,1.66305,1.6633,354700000.0
2009-03-05 12:26:00,1.6634,1.66395,1.6629,1.66395,231600000.0
2009-03-05 12:27:00,1.66395,1.6649,1.66345,1.6635,283000000.0
2009-03-05 12:28:00,1.6636,1.66385,1.6633,1.66365,271000000.0
2009-03-05 12:29:00,1.66345,1.6639,1.66335,1.66365,202200000.0
2009-03-05 12:30:00,1.6637,1.66435,1.6636,1.66435,322800000.0
2009-03-05 12:31:00,1.66435,1.66435,1.6634,1.6638,345400000.0
2009-03-05 12:32:00,1.66395,1.66555,1.6638,1.66505,413000000.0
2009-03-05 12:33:00,1.66505,1.66595,1.66485,1.66555,371600000.0
2009-03-05 12:34:00,1.6653,1.6655,1.66485,1.66535,239400000.0
2009-03-05 12:35:00,1.6654,1.6658,1.6651,1.66555,345900000.0
2009-03-05 12:36:00,1.66545,1.6655,1.66495,1.66525,209800000.0
2009-03-05 12:37:00,1.66535,1.66535,1.6645,1.6645,245000000.0
2009-03-05 12:38:00,1.6645,1.6645,1.66365,1.66365,184600000.0
2009-03-05 12:39:00,1.6637,1.6638,1.6631,1.6631,411600000.0
2009-03-05 12:40:00,1.6631,1.6632,1.6626,1.66275,225800000.0
2009-03-05 12:41:00,1.66275,1.66275,1.6623,1.6625,197400000.0
2009-03-05 12:42:00,1.6625,1.6629,1.6625,1.66275,123400000.0
2009-03-05 12:43:00,1.66275,1.6629,1.66205,1.66205,257800000.0
2009-03-05 12:44:00,1.66205,1.66225,1.6614,1.66185,323999999.0
2009-03-05 12:45:00,1.662,1.66245,1.6614,1.6615,252800000.0
2009-03-05 12:46:00,1.6615,1.6626,1.6615,1.66215,245800000.0
2009-03-05 12:47:00,1.6622,1.66325,1.6621,1.6627,302400000.0
2009-03-05 12:48:00,1.6627,1.66295,1.6622,1.66235,313800000.0
2009-03-05 12:49:00,1.66235,1.6626,1.6621,1.66255,213800000.0
2009-03-05 12:50:00,1.6626,1.6636,1.6626,1.6628,424400000.0
2009-03-05 12:51:00,1.66295,1.66335,1.6626,1.66285,297600000.0
2009-03-05 12:52:00,1.66285,1.66385,1.6626,1.6637,284400000.0
2009-03-05 12:53:00,1.66375,1.66375,1.6622,1.6622,284600000.0
2009-03-05 12:54:00,1.6622,1.66325,1.6622,1.6632,262200000.0
2009-03-05 12:55:00,1.6632,1.66505,1.6632,1.66505,242400000.0
2009-03-05 12:56:00,1.66505,1.66525,1.6646,1.66485,248800000.0
2009-03-05 12:57:00,1.66485,1.66495,1.66435,1.6647,283600000.0
2009-03-05 12:58:00,1.6648,1.6649,1.66435,1.6646,173400000.0
2009-03-05 12:59:00,1.66475,1.66475,1.6639,1.66395,291600000.0
2009-03-05 13:00:00,1.6638,1.66425,1.6638,1.66425,308600000.0
2009-03-05 13:01:00,1.66425,1.6649,1.66425,1.6646,227400000.0
2009-03-05 13:02:00,1.66465,1.6649,1.6646,1.6649,208400000.0
2009-03-05 13:03:00,1.6649,1.66495,1.6643,1.66455,232600000.0
2009-03-05 13:04:00,1.66455,1.6647,1.66425,1.66455,185800000.0
2009-03-05 13:05:00,1.66455,1.6647,1.66425,1.6644,177400000.0
2009-03-05 13:06:00,1.6644,1.66465,1.66395,1.66425,253800000.0
2009-03-05 13:07:00,1.6641,1.6644,1.66395,1.66425,209000000.0
2009-03-05 13:08:00,1.6642,1.66485,1.66345,1.66345,311400000.0
2009-03-05 13:09:00,1.66345,1.66375,1.66255,1.66345,266400000.0
2009-03-05 13:10:00,1.6633,1.6635,1.6631,1.6634,404800000.0
2009-03-05 13:11:00,1.6634,1.6638,1.6631,1.66345,180800000.0
2009-03-05 13:12:00,1.66365,1.66365,1.6631,1.66335,208400000.0
2009-03-05 13:13:00,1.66335,1.66345,1.6627,1.66335,234800000.0
2009-03-05 13:14:00,1.66335,1.6635,1.6627,1.6633,344600000.0
2009-03-05 13:15:00,1.66315,1.66315,1.6621,1.66245,337000000.0
2009-03-05 13:16:00,1.6625,1.6629,1.662,1.66235,282400000.0
2009-03-05 13:17:00,1.66235,1.66335,1.66195,1.66325,301400000.0
2009-03-05 13:18:00,1.66335,1.66345,1.66265,1.663,298400000.0
2009-03-05 13:19:00,1.66295,1.663,1.66185,1.662,231000000.0
2009-03-05 13:20:00,1.662,1.66225,1.66185,1.6619,268200000.0
2009-03-05 13:21:00,1.66185,1.6621,1.66165,1.66165,347200000.0
2009-03-05 13:22:00,1.66165,1.662,1.66045,1.66045,215900000.0
2009-03-05 13:23:00,1.66055,1.66065,1.6578,1.658,352600000.0
2009-03-05 13:24:00,1.65805,1.6587,1.6579,1.6585,330800000.0
2009-03-05 13:25:00,1.6586,1.6589,1.6581,1.65875,304200000.0
2009-03-05 13:26:00,1.6588,1.65895,1.6577,1.65805,339000000.0
2009-03-05 13:27:00,1.65815,1.65835,1.6574,1.65805,266600001.0
2009-03-05 13:28:00,1.65795,1.65825,1.6576,1.65805,270000000.0
2009-03-05 13:29:00,1.65805,1.65815,1.65765,1.6578,382200000.0
2009-03-05 13:30:00,1.6577,1.65785,1.65725,1.65735,227000000.0
2009-03-05 13:31:00,1.65735,1.65735,1.6561,1.6569,365600000.0
2009-03-05 13:32:00,1.65685,1.65685,1.6556,1.65585,353000000.0
2009-03-05 13:33:00,1.6559,1.65715,1.65585,1.65675,393800000.0
2009-03-05 13:34:00,1.65675,1.6576,1.65635,1.65745,323400000.0
2009-03-05 13:35:00,1.6575,1.6575,1.6568,1.65715,229200000.0
2009-03-05 13:36:00,1.657,1.6572,1.6563,1.65675,220800000.0
2009-03-05 13:37:00,1.65685,1.65735,1.65685,1.6569,365800000.0
2009-03-05 13:38:00,1.65695,1.6573,1.6568,1.657,251000000.0
2009-03-05 13:39:00,1.6569,1.657,1.656,1.65655,325200000.0
2009-03-05 13:40:00,1.6566,1.65665,1.656,1.656,331400000.0
2009-03-05 13:41:00,1.656,1.6566,1.65555,1.6565,406400000.0
2009-03-05 13:42:00,1.6566,1.6574,1.65645,1.6573,324800000.0
2009-03-05 13:43:00,1.6573,1.659,1.6573,1.6583,382600000.0
2009-03-05 13:44:00,1.6583,1.6585,1.6572,1.6584,364600000.0
2009-03-05 13:45:00,1.6584,1.6584,1.6572,1.6577,312400000.0
2009-03-05 13:46:00,1.65755,1.65795,1.6575,1.65785,325600000.0
2009-03-05 13:47:00,1.65785,1.6579,1.6576,1.6577,192600000.0
2009-03-05 13:48:00,1.6577,1.65855,1.6576,1.65845,228800000.0
2009-03-05 13:49:00,1.6583,1.65875,1.65805,1.65875,215000000.0
2009-03-05 13:50:00,1.65875,1.6589,1.6583,1.65835,164400000.0
2009-03-05 13:51:00,1.6583,1.65965,1.6583,1.6586,312000000.0
2009-03-05 13:52:00,1.6587,1.6587,1.6583,1.6584,142200000.0
2009-03-05 13:53:00,1.6584,1.6584,1.65805,1.6583,184800000.0
2009-03-05 13:54:00,1.6583,1.6583,1.65735,1.6575,222800000.0
2009-03-05 13:55:00,1.6575,1.65765,1.65695,1.65705,278400000.0
2009-03-05 13:56:00,1.6571,1.6574,1.656,1.65605,304600000.0
2009-03-05 13:57:00,1.65605,1.6573,1.656,1.6573,357200000.0
2009-03-05 13:58:00,1.6573,1.658,1.657,1.65755,328600000.0
2009-03-05 13:59:00,1.6577,1.65835,1.65695,1.6576,324000000.0
2009-03-05 14:00:00,1.65785,1.6621,1.65735,1.66075,275600000.0
2009-03-05 14:01:00,1.66075,1.66075,1.65555,1.6567,494800000.0
2009-03-05 14:02:00,1.6569,1.65915,1.6569,1.65895,336000000.0
2009-03-05 14:03:00,1.65885,1.65885,1.65665,1.65675,289800000.0
2009-03-05 14:04:00,1.6569,1.6569,1.65375,1.65375,461600000.0
2009-03-05 14:05:00,1.65375,1.6547,1.6528,1.65295,247800000.0
2009-03-05 14:06:00,1.65285,1.65365,1.6521,1.6521,494600000.0
2009-03-05 14:07:00,1.652,1.6521,1.65075,1.6512,249400000.0
2009-03-05 14:08:00,1.6512,1.6533,1.65105,1.6527,356100000.0
2009-03-05 14:09:00,1.65285,1.6547,1.65265,1.6544,332300000.0
2009-03-05 14:10:00,1.6544,1.6546,1.65365,1.6537,305400000.0
2009-03-05 14:11:00,1.6537,1.65395,1.65235,1.65265,452200000.0
2009-03-05 14:12:00,1.65285,1.6538,1.6526,1.6538,359600000.0
2009-03-05 14:13:00,1.65385,1.65415,1.65325,1.65325,356600000.0
2009-03-05 14:14:00,1.65325,1.65365,1.65295,1.65335,336800000.0
2009-03-05 14:15:00,1.6533,1.65565,1.6532,1.6537,420800001.0
2009-03-05 14:16:00,1.65355,1.6561,1.65335,1.65405,387600000.0
2009-03-05 14:17:00,1.6541,1.6541,1.65285,1.65355,275200000.0
2009-03-05 14:18:00,1.6536,1.6539,1.6531,1.65335,316600000.0
2009-03-05 14:19:00,1.6535,1.65405,1.6532,1.65375,268700000.0
2009-03-05 14:20:00,1.6535,1.6539,1.65325,1.6537,281000000.0
2009-03-05 14:21:00,1.6538,1.65415,1.6537,1.6539,108000000.0
2009-03-05 14:22:00,1.6539,1.6545,1.6535,1.6536,254000000.0
2009-03-05 14:23:00,1.65365,1.65365,1.6524,1.65245,320400000.0
2009-03-05 14:24:00,1.6525,1.6526,1.6508,1.6511,299600000.0
2009-03-05 14:25:00,1.6512,1.6529,1.6511,1.65255,390000000.0
2009-03-05 14:26:00,1.65255,1.653,1.6525,1.653,107800000.0
2009-03-05 14:27:00,1.6529,1.65435,1.6527,1.6541,295600000.0
2009-03-05 14:28:00,1.654,1.6546,1.654,1.6543,324600000.0
2009-03-05 14:29:00,1.6543,1.65475,1.6531,1.65335,338400000.0
2009-03-05 14:30:00,1.65295,1.6536,1.6509,1.65135,424800000.0
2009-03-05 14:31:00,1.65135,1.65285,1.65135,1.65285,286400000.0
2009-03-05 14:32:00,1.65285,1.65345,1.6517,1.65175,261200000.0
2009-03-05 14:33:00,1.6518,1.65235,1.65145,1.6518,240200000.0
2009-03-05 14:34:00,1.6518,1.65245,1.6516,1.6524,294600000.0
2009-03-05 14:35:00,1.6524,1.6537,1.6522,1.6536,210000000.0
2009-03-05 14:36:00,1.65365,1.65445,1.65365,1.6541,318600000.0
2009-03-05 14:37:00,1.6541,1.65535,1.6535,1.6553,326200000.0
2009-03-05 14:38:00,1.6554,1.6565,1.65515,1.6559,400800000.0
2009-03-05 14:39:00,1.6559,1.6563,1.6553,1.65605,299000000.0
2009-03-05 14:40:00,1.65595,1.6566,1.6554,1.6558,369200000.0
2009-03-05 14:41:00,1.6558,1.65585,1.6553,1.65555,242600000.0
2009-03-05 14:42:00,1.65555,1.65555,1.6552,1.6553,125400000.0
2009-03-05 14:43:00,1.65525,1.65565,1.6543,1.6546,413400000.0
2009-03-05 14:44:00,1.65465,1.6548,1.6542,1.6543,279200000.0
2009-03-05 14:45:00,1.6543,1.65535,1.65395,1.65495,336200000.0
2009-03-05 14:46:00,1.65515,1.65595,1.65465,1.65595,461400000.0
2009-03-05 14:47:00,1.65615,1.65695,1.6554,1.6555,357600000.0
2009-03-05 14:48:00,1.65535,1.65585,1.65495,1.65515,262400000.0
2009-03-05 14:49:00,1.65525,1.6561,1.65445,1.65465,268400000.0
2009-03-05 14:50:00,1.6546,1.6549,1.65425,1.65455,210800000.0
2009-03-05 14:51:00,1.6546,1.65495,1.65405,1.6547,353800000.0
2009-03-05 14:52:00,1.6547,1.65565,1.65455,1.6547,341800000.0
2009-03-05 14:53:00,1.65475,1.65575,1.6547,1.65515,388200000.0
2009-03-05 14:54:00,1.65515,1.65535,1.65395,1.65425,301800000.0
2009-03-05 14:55:00,1.65425,1.65475,1.65395,1.65415,303200000.0
2009-03-05 14:56:00,1.65415,1.6544,1.65345,1.6536,412200000.0
2009-03-05 14:57:00,1.65355,1.65385,1.65235,1.6538,335200000.0
2009-03-05 14:58:00,1.65365,1.6544,1.65365,1.6544,195800000.0
2009-03-05 14:59:00,1.6544,1.65465,1.65355,1.65435,324800000.0
2009-03-05 15:00:00,1.65435,1.65455,1.65405,1.65445,294000000.0
2009-03-05 15:01:00,1.6545,1.65485,1.6541,1.65485,337200000.0
2009-03-05 15:02:00,1.65485,1.65545,1.6548,1.65545,205400000.0
2009-03-05 15:03:00,1.65545,1.65565,1.6547,1.65475,340600000.0
2009-03-05 15:04:00,1.65485,1.6554,1.65465,1.65515,373800000.0
2009-03-05 15:05:00,1.65515,1.65565,1.65515,1.65555,246600000.0
2009-03-05 15:06:00,1.65555,1.6558,1.6554,1.65565,281800000.0
2009-03-05 15:07:00,1.65575,1.65585,1.65535,1.6557,198000000.0
2009-03-05 15:08:00,1.6557,1.6565,1.6555,1.6565,275800000.0
2009-03-05 15:09:00,1.6565,1.65655,1.65585,1.656,342800000.0
2009-03-05 15:10:00,1.65595,1.6561,1.65555,1.6561,203600000.0
2009-03-05 15:11:00,1.65595,1.65745,1.6556,1.65745,384900000.0
2009-03-05 15:12:00,1.6571,1.65825,1.6571,1.65785,497600000.0
2009-03-05 15:13:00,1.65785,1.65805,1.6575,1.65805,363400000.0
2009-03-05 15:14:00,1.65795,1.65885,1.6578,1.6583,494200000.0
2009-03-05 15:15:00,1.65855,1.65985,1.6584,1.65895,487600000.0
2009-03-05 15:16:00,1.65915,1.65975,1.65845,1.6587,386000000.0
2009-03-05 15:17:00,1.6586,1.65915,1.65845,1.659,361600000.0
2009-03-05 15:18:00,1.65895,1.65895,1.6581,1.6581,181000000.0
2009-03-05 15:19:00,1.6581,1.65825,1.6578,1.65795,219200000.0
2009-03-05 15:20:00,1.65795,1.65795,1.657,1.6572,289200000.0
2009-03-05 15:21:00,1.65715,1.65745,1.657,1.65715,253400000.0
2009-03-05 15:22:00,1.65735,1.65775,1.657,1.65755,241200000.0
2009-03-05 15:23:00,1.65755,1.65785,1.65755,1.65775,334000000.0
2009-03-05 15:24:00,1.65775,1.65785,1.65695,1.65695,201200000.0
2009-03-05 15:25:00,1.65705,1.65755,1.65705,1.65735,226400000.0
2009-03-05 15:26:00,1.65725,1.6574,1.65705,1.65725,179600000.0
2009-03-05 15:27:00,1.65725,1.6575,1.6569,1.65705,216000000.0
2009-03-05 15:28:00,1.65715,1.65795,1.6561,1.6561,268800000.0
2009-03-05 15:29:00,1.65605,1.6561,1.6551,1.65515,164600000.0
2009-03-05 15:30:00,1.6551,1.6555,1.654,1.6555,137000000.0
2009-03-05 15:31:00,1.6555,1.65705,1.6555,1.6568,362000000.0
2009-03-05 15:32:00,1.6568,1.6568,1.6552,1.6559,147000000.0
2009-03-05 15:33:00,1.65595,1.65705,1.65595,1.65635,147400000.0
2009-03-05 15:34:00,1.6564,1.657,1.65585,1.6561,199000000.0
2009-03-05 15:35:00,1.65605,1.6562,1.65515,1.65525,398400000.0
2009-03-05 15:36:00,1.65525,1.65655,1.65505,1.6559,228600000.0
2009-03-05 15:37:00,1.65625,1.6566,1.6553,1.6566,220600000.0
2009-03-05 15:38:00,1.65675,1.65815,1.6567,1.6578,290600000.0
2009-03-05 15:39:00,1.6578,1.658,1.657,1.65715,327000000.0
2009-03-05 15:40:00,1.65705,1.65915,1.65675,1.65915,368800000.0
2009-03-05 15:41:00,1.6588,1.65915,1.65785,1.65855,351200000.0
2009-03-05 15:42:00,1.65855,1.6592,1.6581,1.65835,277600000.0
2009-03-05 15:43:00,1.65835,1.6586,1.65795,1.65825,160800000.0
2009-03-05 15:44:00,1.6585,1.65885,1.6567,1.65735,264200000.0
2009-03-05 15:45:00,1.65735,1.65765,1.6565,1.6573,187400000.0
2009-03-05 15:46:00,1.6574,1.65765,1.65685,1.6576,221600000.0
2009-03-05 15:47:00,1.6577,1.65805,1.65715,1.6573,216600000.0
2009-03-05 15:48:00,1.65735,1.65865,1.6567,1.6585,203400000.0
2009-03-05 15:49:00,1.65835,1.6598,1.658,1.65915,259400000.0
2009-03-05 15:50:00,1.65925,1.66075,1.65905,1.66045,216600000.0
2009-03-05 15:51:00,1.66035,1.66155,1.6599,1.6615,129400000.0
2009-03-05 15:52:00,1.66165,1.66205,1.6611,1.6612,134400000.0
2009-03-05 15:53:00,1.66115,1.6619,1.66005,1.66185,172800000.0
2009-03-05 15:54:00,1.6618,1.66265,1.66095,1.66145,434400000.0
2009-03-05 15:55:00,1.6614,1.6621,1.66075,1.66155,309600000.0
2009-03-05 15:56:00,1.66155,1.6627,1.6613,1.6627,184600000.0
2009-03-05 15:57:00,1.66275,1.66285,1.66175,1.6628,539200000.0
2009-03-05 15:58:00,1.66275,1.66375,1.66225,1.66335,604400000.0
2009-03-05 15:59:00,1.66335,1.66335,1.6623,1.6623,226800000.0
2009-03-05 16:00:00,1.6624,1.6627,1.66065,1.6617,172400000.0
2009-03-05 16:01:00,1.6617,1.66245,1.6607,1.6615,133200000.0
2009-03-05 16:02:00,1.6622,1.66285,1.6613,1.66185,200600000.0
2009-03-05 16:03:00,1.66185,1.6634,1.66185,1.6634,204200000.0
2009-03-05 16:04:00,1.66345,1.66395,1.6627,1.66365,255000000.0
2009-03-05 16:05:00,1.66375,1.66485,1.6632,1.6638,258200000.0
2009-03-05 16:06:00,1.6638,1.6638,1.6623,1.6623,147600000.0
2009-03-05 16:07:00,1.6623,1.66305,1.66225,1.6626,230000000.0
2009-03-05 16:08:00,1.66255,1.66385,1.66235,1.66385,147200000.0
2009-03-05 16:09:00,1.66395,1.6641,1.6631,1.66375,198200000.0
2009-03-05 16:10:00,1.6636,1.6636,1.66265,1.66285,134200000.0
2009-03-05 16:11:00,1.66285,1.6644,1.6627,1.6635,172900000.0
2009-03-05 16:12:00,1.66355,1.66375,1.6617,1.6621,198600000.0
2009-03-05 16:13:00,1.66205,1.66215,1.66075,1.66075,188600000.0
2009-03-05 16:14:00,1.66095,1.66145,1.66065,1.66135,193600000.0
2009-03-05 16:15:00,1.66145,1.66145,1.6602,1.66075,168400000.0
2009-03-05 16:16:00,1.6609,1.66125,1.66015,1.66105,262200000.0
2009-03-05 16:17:00,1.66125,1.66175,1.66075,1.66135,145600000.0
2009-03-05 16:18:00,1.66135,1.66205,1.6601,1.6601,142400000.0
2009-03-05 16:19:00,1.6601,1.66215,1.66005,1.66005,252600000.0
2009-03-05 16:20:00,1.66005,1.66075,1.659,1.65955,384800000.0
2009-03-05 16:21:00,1.65965,1.66075,1.6595,1.6607,176400000.0
2009-03-05 16:22:00,1.6608,1.66135,1.6605,1.66095,153800000.0
2009-03-05 16:23:00,1.66095,1.6611,1.6602,1.66105,117400000.0
2009-03-05 16:24:00,1.66095,1.6613,1.66035,1.6612,167200000.0
2009-03-05 16:25:00,1.6613,1.66145,1.66045,1.66095,156800000.0
2009-03-05 16:26:00,1.66085,1.66095,1.66035,1.6604,66400000.0
2009-03-05 16:27:00,1.6604,1.66155,1.6604,1.66145,54400000.0
2009-03-05 16:28:00,1.66145,1.66195,1.66095,1.6616,89400000.0
2009-03-05 16:29:00,1.6617,1.6617,1.66085,1.66105,67200000.0
2009-03-05 16:30:00,1.66105,1.66165,1.6608,1.66155,172800000.0
2009-03-05 16:31:00,1.6616,1.66165,1.66095,1.6614,92800000.0
2009-03-05 16:32:00,1.66095,1.6616,1.65885,1.65885,94400000.0
2009-03-05 16:33:00,1.65885,1.65945,1.6586,1.65865,174600000.0
2009-03-05 16:34:00,1.65865,1.65885,1.65825,1.65865,248000000.0
2009-03-05 16:35:00,1.6586,1.65925,1.6581,1.6588,206400000.0
2009-03-05 16:36:00,1.6588,1.65945,1.65875,1.659,166400000.0
2009-03-05 16:37:00,1.65895,1.66115,1.65875,1.65995,300600000.0
2009-03-05 16:38:00,1.65975,1.6604,1.6595,1.6603,187600000.0
2009-03-05 16:39:00,1.6602,1.66125,1.65965,1.66125,153600000.0
2009-03-05 16:40:00,1.66125,1.6615,1.66055,1.6611,65600000.0
2009-03-05 16:41:00,1.6612,1.6613,1.6607,1.6613,93200000.0
2009-03-05 16:42:00,1.6613,1.6615,1.6608,1.66135,184600000.0
2009-03-05 16:43:00,1.6614,1.6614,1.65915,1.6593,288200000.0
2009-03-05 16:44:00,1.65925,1.65985,1.65885,1.65935,312000000.0
2009-03-05 16:45:00,1.65925,1.66,1.65865,1.6592,241600000.0
2009-03-05 16:46:00,1.6593,1.65995,1.6585,1.65955,276000000.0
2009-03-05 16:47:00,1.65955,1.66,1.65935,1.65975,201400000.0
2009-03-05 16:48:00,1.65975,1.6598,1.65925,1.65955,225200000.0
2009-03-05 16:49:00,1.65945,1.65995,1.65905,1.65995,344400000.0
2009-03-05 16:50:00,1.6601,1.66045,1.65985,1.66015,80000000.0
2009-03-05 16:51:00,1.66015,1.66155,1.6594,1.66015,226600000.0
2009-03-05 16:52:00,1.66015,1.66115,1.65985,1.66025,163400000.0
2009-03-05 16:53:00,1.66005,1.66035,1.6588,1.6596,361800000.0
2009-03-05 16:54:00,1.65965,1.66025,1.6592,1.6597,365600000.0
2009-03-05 16:55:00,1.65965,1.66025,1.6591,1.66025,337200000.0
2009-03-05 16:56:00,1.66005,1.66045,1.65885,1.66045,434800000.0
2009-03-05 16:57:00,1.66035,1.66055,1.65955,1.65985,291400000.0
2009-03-05 16:58:00,1.65985,1.65985,1.65885,1.65905,257600000.0
2009-03-05 16:59:00,1.65905,1.6595,1.65895,1.6593,132800000.0
2009-03-05 17:00:00,1.65925,1.65945,1.65865,1.65885,357200000.0
2009-03-05 17:01:00,1.65885,1.65965,1.65835,1.65885,418800000.0
2009-03-05 17:02:00,1.65865,1.65905,1.65745,1.65875,539200000.0
2009-03-05 17:03:00,1.65875,1.65975,1.65745,1.65915,277800000.0
2009-03-05 17:04:00,1.65915,1.66005,1.6582,1.65925,119000000.0
2009-03-05 17:05:00,1.6592,1.6593,1.65805,1.65805,173600000.0
2009-03-05 17:06:00,1.65805,1.6585,1.65735,1.65775,195800000.0
2009-03-05 17:07:00,1.65775,1.65875,1.6577,1.6578,191000000.0
2009-03-05 17:08:00,1.6577,1.65835,1.65715,1.65835,207600000.0
2009-03-05 17:09:00,1.65835,1.65895,1.65785,1.6588,225600000.0
2009-03-05 17:10:00,1.6588,1.6592,1.6577,1.6587,202400000.0
2009-03-05 17:11:00,1.6587,1.65895,1.65735,1.65815,140800000.0
2009-03-05 17:12:00,1.6583,1.65865,1.657,1.6578,294000000.0
2009-03-05 17:13:00,1.65795,1.6586,1.65775,1.65855,160600000.0
2009-03-05 17:14:00,1.65845,1.65845,1.658,1.65805,91600000.0
2009-03-05 17:15:00,1.6581,1.65915,1.6581,1.65915,274600000.0
2009-03-05 17:16:00,1.65915,1.65925,1.65775,1.65875,243200000.0
2009-03-05 17:17:00,1.65865,1.65925,1.65865,1.6587,83400000.0
2009-03-05 17:18:00,1.6588,1.6588,1.6587,1.6588,33600000.0
2009-03-05 17:19:00,1.6588,1.6595,1.6586,1.659,67600000.0
2009-03-05 17:20:00,1.65915,1.6592,1.65825,1.65825,129400000.0
2009-03-05 17:21:00,1.65825,1.65825,1.65735,1.65755,153600000.0
2009-03-05 17:22:00,1.65755,1.65795,1.65705,1.65705,96200000.0
2009-03-05 17:23:00,1.65705,1.65735,1.65615,1.657,108000000.0
2009-03-05 17:24:00,1.657,1.6574,1.6565,1.65735,200000000.0
2009-03-05 17:25:00,1.65735,1.65785,1.65705,1.65725,157600000.0
2009-03-05 17:26:00,1.65745,1.6582,1.65725,1.65785,75200000.0
2009-03-05 17:27:00,1.65785,1.65815,1.65705,1.6573,92600000.0
2009-03-05 17:28:00,1.6575,1.6577,1.65695,1.65745,118600000.0
2009-03-05 17:29:00,1.6573,1.65765,1.6559,1.6564,178600000.0
2009-03-05 17:30:00,1.6564,1.6576,1.65615,1.65695,145600000.0
2009-03-05 17:31:00,1.657,1.6573,1.6562,1.6563,137800000.0
2009-03-05 17:32:00,1.6565,1.65845,1.6564,1.65845,298600000.0
2009-03-05 17:33:00,1.6584,1.65915,1.6578,1.65915,320800000.0
2009-03-05 17:34:00,1.65915,1.65995,1.6584,1.659,436600000.0
2009-03-05 17:35:00,1.659,1.6593,1.658,1.65915,337400000.0
2009-03-05 17:36:00,1.65915,1.6605,1.659,1.659,302200000.0
2009-03-05 17:37:00,1.6589,1.6592,1.65805,1.65835,264600000.0
2009-03-05 17:38:00,1.65835,1.6595,1.6581,1.65905,298600000.0
2009-03-05 17:39:00,1.65915,1.6595,1.658,1.65835,305000000.0
2009-03-05 17:40:00,1.65835,1.65875,1.6574,1.65835,336200000.0
2009-03-05 17:41:00,1.6582,1.6582,1.65685,1.65705,343600000.0
2009-03-05 17:42:00,1.65695,1.6577,1.65655,1.65675,306800000.0
2009-03-05 17:43:00,1.6567,1.65755,1.6567,1.65735,258400000.0
2009-03-05 17:44:00,1.6573,1.6573,1.656,1.6564,264400000.0
2009-03-05 17:45:00,1.65645,1.6568,1.65585,1.6564,288800000.0
2009-03-05 17:46:00,1.65645,1.6567,1.6559,1.65625,253800000.0
2009-03-05 17:47:00,1.6562,1.6568,1.6554,1.65645,265200000.0
2009-03-05 17:48:00,1.6564,1.6571,1.65605,1.6571,227200000.0
2009-03-05 17:49:00,1.6571,1.65765,1.65645,1.65715,275600000.0
2009-03-05 17:50:00,1.65705,1.6577,1.6569,1.6571,329600000.0
2009-03-05 17:51:00,1.6571,1.6574,1.65685,1.6574,214200000.0
2009-03-05 17:52:00,1.6574,1.65775,1.6562,1.65645,232800000.0
2009-03-05 17:53:00,1.65635,1.65645,1.65565,1.65615,285800000.0
2009-03-05 17:54:00,1.65615,1.65725,1.6558,1.65725,303200000.0
2009-03-05 17:55:00,1.65725,1.65775,1.65695,1.6574,369600000.0
2009-03-05 17:56:00,1.6575,1.65765,1.6571,1.6575,231000000.0
2009-03-05 17:57:00,1.65745,1.6577,1.65685,1.65715,337400000.0
2009-03-05 17:58:00,1.65705,1.658,1.65665,1.65785,363200000.0
2009-03-05 17:59:00,1.658,1.6592,1.65755,1.6592,392000000.0
2009-03-05 18:00:00,1.6592,1.65925,1.65845,1.65905,358200000.0
2009-03-05 18:01:00,1.6591,1.65955,1.6587,1.65945,250400000.0
2009-03-05 18:02:00,1.65965,1.65975,1.6583,1.6585,299800000.0
2009-03-05 18:03:00,1.6586,1.66,1.65855,1.65995,337400000.0
2009-03-05 18:04:00,1.65975,1.6605,1.65975,1.66,387000000.0
2009-03-05 18:05:00,1.66,1.66005,1.6593,1.65935,290200000.0
2009-03-05 18:06:00,1.65925,1.65955,1.65895,1.65955,294800000.0
2009-03-05 18:07:00,1.65975,1.6607,1.6594,1.66025,341000000.0
2009-03-05 18:08:00,1.66025,1.66045,1.6593,1.66045,301600000.0
2009-03-05 18:09:00,1.6604,1.6604,1.6592,1.65995,306400000.0
2009-03-05 18:10:00,1.66005,1.66055,1.65985,1.6599,321600000.0
2009-03-05 18:11:00,1.6599,1.6602,1.6593,1.6602,320600000.0
2009-03-05 18:12:00,1.6602,1.6604,1.6596,1.65965,235400000.0
2009-03-05 18:13:00,1.6597,1.66005,1.6597,1.65995,53000000.0
2009-03-05 18:14:00,1.6599,1.66,1.65935,1.66,194400000.0
2009-03-05 18:15:00,1.66005,1.6602,1.659,1.659,286600000.0
2009-03-05 18:16:00,1.65895,1.659,1.65775,1.6581,296000000.0
2009-03-05 18:17:00,1.6581,1.6585,1.6578,1.6585,316600000.0
2009-03-05 18:18:00,1.6586,1.65865,1.6575,1.6579,227000000.0
2009-03-05 18:19:00,1.6578,1.6582,1.65755,1.65775,180400000.0
2009-03-05 18:20:00,1.65775,1.65785,1.6557,1.65585,372000000.0
2009-03-05 18:21:00,1.65585,1.65615,1.6542,1.65475,374600000.0
2009-03-05 18:22:00,1.65475,1.656,1.65475,1.6556,291200000.0
2009-03-05 18:23:00,1.65555,1.65635,1.6554,1.65585,299800000.0
2009-03-05 18:24:00,1.65585,1.65595,1.65495,1.6553,186800000.0
2009-03-05 18:25:00,1.65535,1.6554,1.65465,1.6547,252800000.0
2009-03-05 18:26:00,1.6547,1.65515,1.6545,1.655,245200000.0
2009-03-05 18:27:00,1.6549,1.65525,1.6544,1.65445,254800000.0
2009-03-05 18:28:00,1.65445,1.6551,1.65385,1.65395,346800000.0
2009-03-05 18:29:00,1.654,1.65445,1.6528,1.6529,321400000.0
2009-03-05 18:30:00,1.6529,1.65345,1.65255,1.65305,428600000.0
2009-03-05 18:31:00,1.65305,1.6541,1.6529,1.65385,319000000.0
2009-03-05 18:32:00,1.654,1.6546,1.65335,1.65435,325800000.0
2009-03-05 18:33:00,1.65425,1.6545,1.65375,1.6541,269400000.0
2009-03-05 18:34:00,1.65415,1.6543,1.6538,1.65405,163800000.0
2009-03-05 18:35:00,1.6539,1.6547,1.6536,1.6541,273200000.0
2009-03-05 18:36:00,1.6541,1.65505,1.6541,1.65505,275600000.0
2009-03-05 18:37:00,1.65505,1.6557,1.6547,1.6554,226200000.0
2009-03-05 18:38:00,1.6554,1.6559,1.6549,1.6557,387800000.0
2009-03-05 18:39:00,1.6556,1.6565,1.65555,1.6562,257400000.0
2009-03-05 18:40:00,1.6562,1.65705,1.6562,1.6568,255800000.0
2009-03-05 18:41:00,1.657,1.6571,1.6566,1.6566,173600000.0
2009-03-05 18:42:00,1.65665,1.6567,1.656,1.65615,223200000.0
2009-03-05 18:43:00,1.656,1.65615,1.6547,1.6549,181800000.0
2009-03-05 18:44:00,1.655,1.6554,1.6546,1.6553,283800000.0
2009-03-05 18:45:00,1.65525,1.6556,1.65495,1.65515,309800000.0
2009-03-05 18:46:00,1.65525,1.65675,1.65525,1.65665,267000000.0
2009-03-05 18:47:00,1.65665,1.65695,1.65665,1.65685,58400000.0
2009-03-05 18:48:00,1.6565,1.6565,1.65485,1.656,210400000.0
2009-03-05 18:49:00,1.6561,1.6584,1.65605,1.6584,368200000.0
2009-03-05 18:50:00,1.6584,1.65855,1.6567,1.6579,313000000.0
2009-03-05 18:51:00,1.65785,1.65785,1.65665,1.65685,326000000.0
2009-03-05 18:52:00,1.6568,1.65715,1.6565,1.65715,231200000.0
2009-03-05 18:53:00,1.65715,1.6572,1.6566,1.6566,174800000.0
2009-03-05 18:54:00,1.65655,1.6567,1.6558,1.6562,149400000.0
2009-03-05 18:55:00,1.6561,1.6568,1.6557,1.65605,271800000.0
2009-03-05 18:56:00,1.65615,1.65625,1.65495,1.65495,342800000.0
2009-03-05 18:57:00,1.65495,1.65575,1.6548,1.65575,190200000.0
2009-03-05 18:58:00,1.65565,1.65635,1.6554,1.65605,159200000.0
2009-03-05 18:59:00,1.65625,1.6572,1.65585,1.6559,263800000.0
2009-03-05 19:00:00,1.6558,1.6566,1.6553,1.65575,340800000.0
2009-03-05 19:01:00,1.65575,1.65635,1.6555,1.65575,347000000.0
2009-03-05 19:02:00,1.65575,1.6569,1.6557,1.65615,279600000.0
2009-03-05 19:03:00,1.6562,1.6571,1.6561,1.65685,231000000.0
2009-03-05 19:04:00,1.65685,1.65685,1.65495,1.65615,254800000.0
2009-03-05 19:05:00,1.65625,1.6568,1.65615,1.6567,306200000.0
2009-03-05 19:06:00,1.6567,1.6573,1.6561,1.6567,222800000.0
2009-03-05 19:07:00,1.6567,1.657,1.6563,1.657,183000000.0
2009-03-05 19:08:00,1.657,1.6573,1.65665,1.65675,260000000.0
2009-03-05 19:09:00,1.65675,1.6569,1.6558,1.6561,226400000.0
2009-03-05 19:10:00,1.65615,1.65635,1.65595,1.65635,214200000.0
2009-03-05 19:11:00,1.65635,1.65725,1.6561,1.6568,197000000.0
2009-03-05 19:12:00,1.6568,1.6569,1.65555,1.6557,118200000.0
2009-03-05 19:13:00,1.6557,1.6561,1.6556,1.65575,218400000.0
2009-03-05 19:14:00,1.6558,1.6559,1.6548,1.65505,229600000.0
2009-03-05 19:15:00,1.65515,1.6553,1.655,1.6553,111800000.0
2009-03-05 19:16:00,1.65505,1.6554,1.65495,1.65535,147000000.0
2009-03-05 19:17:00,1.65515,1.65535,1.65505,1.65515,111000000.0
2009-03-05 19:18:00,1.65515,1.65555,1.65515,1.65555,139800000.0
2009-03-05 19:19:00,1.65555,1.6557,1.65535,1.65545,134200000.0
2009-03-05 19:20:00,1.65545,1.65645,1.65545,1.65645,242200000.0
2009-03-05 19:21:00,1.65645,1.65695,1.65645,1.65695,247200000.0
2009-03-05 19:22:00,1.65695,1.6574,1.6568,1.6572,199400000.0
2009-03-05 19:23:00,1.6572,1.6572,1.6569,1.65695,136800000.0
2009-03-05 19:24:00,1.65695,1.65715,1.6568,1.657,166000000.0
2009-03-05 19:25:00,1.657,1.6573,1.657,1.657,107200000.0
2009-03-05 19:26:00,1.65705,1.65715,1.65655,1.65655,101000000.0
2009-03-05 19:27:00,1.65655,1.6567,1.65555,1.65555,239400000.0
2009-03-05 19:28:00,1.65555,1.65595,1.65555,1.6559,110400000.0
2009-03-05 19:29:00,1.6559,1.6561,1.65575,1.65605,80600000.0
2009-03-05 19:30:00,1.65605,1.6571,1.65605,1.6566,279400000.0
2009-03-05 19:31:00,1.65655,1.65675,1.6556,1.6562,266800000.0
2009-03-05 19:32:00,1.65625,1.6563,1.65575,1.65605,235400000.0
2009-03-05 19:33:00,1.6562,1.65745,1.6562,1.6564,257600000.0
2009-03-05 19:34:00,1.65645,1.6569,1.65645,1.6569,138400000.0
2009-03-05 19:35:00,1.6569,1.6569,1.65635,1.6567,155400000.0
2009-03-05 19:36:00,1.6567,1.6569,1.65655,1.6566,210200000.0
2009-03-05 19:37:00,1.6567,1.65675,1.65625,1.65655,140800000.0
2009-03-05 19:38:00,1.6565,1.6565,1.65605,1.6563,105400000.0
2009-03-05 19:39:00,1.65625,1.65655,1.65525,1.65525,140000000.0
2009-03-05 19:40:00,1.6553,1.65715,1.6552,1.6571,255800000.0
2009-03-05 19:41:00,1.65705,1.65715,1.6567,1.65685,201200000.0
2009-03-05 19:42:00,1.65695,1.6578,1.65695,1.65765,137600000.0
2009-03-05 19:43:00,1.65765,1.6582,1.65765,1.6579,192400000.0
2009-03-05 19:44:00,1.65795,1.65795,1.6579,1.65795,137600000.0
2009-03-05 19:45:00,1.65795,1.65845,1.6577,1.6577,139000000.0
2009-03-05 19:46:00,1.6577,1.6578,1.65715,1.6573,148800000.0
2009-03-05 19:47:00,1.6573,1.65735,1.65695,1.65695,106000000.0
2009-03-05 19:48:00,1.65705,1.6573,1.65675,1.65675,193000000.0
2009-03-05 19:49:00,1.65675,1.6571,1.6558,1.65585,171800000.0
2009-03-05 19:50:00,1.65575,1.65635,1.6555,1.6557,122000000.0
2009-03-05 19:51:00,1.65585,1.656,1.6558,1.6559,98000000.0
2009-03-05 19:52:00,1.65585,1.6563,1.65575,1.65625,106600000.0
2009-03-05 19:53:00,1.6563,1.65705,1.65615,1.6569,141200000.0
2009-03-05 19:54:00,1.657,1.65835,1.6567,1.65835,172200000.0
2009-03-05 19:55:00,1.65835,1.65835,1.6576,1.6578,247600000.0
2009-03-05 19:56:00,1.6578,1.6578,1.6569,1.65745,205200000.0
2009-03-05 19:57:00,1.65745,1.65765,1.6574,1.6574,167800000.0
2009-03-05 19:58:00,1.6574,1.6574,1.65695,1.65725,169600000.0
2009-03-05 19:59:00,1.65725,1.65725,1.6565,1.6565,166800000.0
2009-03-05 20:00:00,1.6565,1.65695,1.65645,1.65665,187800000.0
2009-03-05 20:01:00,1.65665,1.6594,1.6566,1.6594,338400000.0
2009-03-05 20:02:00,1.6597,1.66025,1.6588,1.659,294400000.0
2009-03-05 20:03:00,1.65895,1.65895,1.6569,1.6573,255000000.0
2009-03-05 20:04:00,1.6573,1.6575,1.6565,1.65725,324200000.0
2009-03-05 20:05:00,1.65715,1.6574,1.657,1.6574,150800000.0
2009-03-05 20:06:00,1.65735,1.65735,1.65605,1.6567,251000000.0
2009-03-05 20:07:00,1.6567,1.65685,1.65625,1.65685,266600000.0
2009-03-05 20:08:00,1.65685,1.6571,1.65685,1.65705,54400000.0
2009-03-05 20:09:00,1.65705,1.65875,1.65705,1.6587,180600000.0
2009-03-05 20:10:00,1.6587,1.65885,1.65705,1.6571,230800000.0
2009-03-05 20:11:00,1.65735,1.65765,1.65575,1.65575,324800000.0
2009-03-05 20:12:00,1.6557,1.6561,1.65555,1.6558,282000000.0
2009-03-05 20:13:00,1.6558,1.6561,1.6556,1.6558,289200000.0
2009-03-05 20:14:00,1.6558,1.65595,1.6555,1.6559,194400000.0
2009-03-05 20:15:00,1.6559,1.6562,1.65575,1.65605,96200000.0
2009-03-05 20:16:00,1.65605,1.6564,1.6551,1.6555,251600000.0
2009-03-05 20:17:00,1.6555,1.65605,1.6545,1.6547,180000000.0
2009-03-05 20:18:00,1.6548,1.6551,1.6539,1.654,343200000.0
2009-03-05 20:19:00,1.65395,1.65455,1.65225,1.6544,446400000.0
2009-03-05 20:20:00,1.65455,1.65455,1.6537,1.654,408800000.0
2009-03-05 20:21:00,1.654,1.6547,1.6537,1.65425,276400000.0
2009-03-05 20:22:00,1.6541,1.65495,1.65355,1.65355,305200000.0
2009-03-05 20:23:00,1.65375,1.65425,1.6535,1.65385,242200000.0
2009-03-05 20:24:00,1.6539,1.65435,1.65385,1.6542,214600000.0
2009-03-05 20:25:00,1.6542,1.65495,1.65415,1.65445,264600000.0
2009-03-05 20:26:00,1.6545,1.65535,1.65425,1.6549,368600000.0
2009-03-05 20:27:00,1.6549,1.65505,1.65465,1.65495,222800000.0
2009-03-05 20:28:00,1.6549,1.65555,1.6549,1.65495,316200000.0
2009-03-05 20:29:00,1.655,1.65535,1.65465,1.65485,180800000.0
2009-03-05 20:30:00,1.65475,1.6548,1.6539,1.65425,300000001.0
2009-03-05 20:31:00,1.6543,1.6543,1.65345,1.6537,92800000.0
2009-03-05 20:32:00,1.6536,1.65375,1.65285,1.65285,170000000.0
2009-03-05 20:33:00,1.653,1.65385,1.6528,1.6533,250400000.0
2009-03-05 20:34:00,1.65325,1.65325,1.6527,1.6527,328800000.0
2009-03-05 20:35:00,1.6526,1.6526,1.6512,1.6514,366400000.0
2009-03-05 20:36:00,1.65125,1.65175,1.65115,1.6514,184600000.0
2009-03-05 20:37:00,1.6514,1.65165,1.6514,1.65155,99600000.0
2009-03-05 20:38:00,1.65155,1.65215,1.6514,1.65155,110200000.0
2009-03-05 20:39:00,1.65155,1.65205,1.65125,1.6518,212400000.0
2009-03-05 20:40:00,1.65185,1.65215,1.65105,1.6512,320600000.0
2009-03-05 20:41:00,1.6512,1.6514,1.65095,1.65115,283600000.0
2009-03-05 20:42:00,1.65115,1.65155,1.65115,1.65135,160600000.0
2009-03-05 20:43:00,1.6514,1.6517,1.65115,1.65125,194000000.0
2009-03-05 20:44:00,1.65135,1.65165,1.65115,1.6516,151800000.0
2009-03-05 20:45:00,1.6515,1.6516,1.65065,1.65065,248800000.0
2009-03-05 20:46:00,1.65075,1.65075,1.6501,1.65025,250800000.0
2009-03-05 20:47:00,1.65025,1.6508,1.6501,1.65065,154000000.0
2009-03-05 20:48:00,1.65065,1.65075,1.65055,1.65075,115200000.0
2009-03-05 20:49:00,1.6506,1.65095,1.65025,1.65095,230200000.0
2009-03-05 20:50:00,1.6509,1.65135,1.6507,1.6511,274000000.0
2009-03-05 20:51:00,1.6511,1.6514,1.65095,1.651,184000000.0
2009-03-05 20:52:00,1.65115,1.65135,1.651,1.6511,100400000.0
2009-03-05 20:53:00,1.651,1.65125,1.6504,1.65085,233400000.0
2009-03-05 20:54:00,1.65085,1.65155,1.65065,1.65075,371200000.0
2009-03-05 20:55:00,1.65075,1.65115,1.6501,1.6505,72000000.0
2009-03-05 20:56:00,1.65055,1.6509,1.65,1.6509,138400000.0
2009-03-05 20:57:00,1.65095,1.65105,1.6506,1.6508,197200000.0
2009-03-05 20:58:00,1.6508,1.65115,1.6507,1.6508,181400000.0
2009-03-05 20:59:00,1.6508,1.65115,1.6505,1.65115,181200000.0
2009-03-05 21:00:00,1.65115,1.6515,1.65035,1.6509,351000000.0
2009-03-05 21:01:00,1.6509,1.65095,1.65065,1.65095,163200000.0
2009-03-05 21:02:00,1.65095,1.6512,1.65075,1.65075,174600000.0
2009-03-05 21:03:00,1.65085,1.6518,1.65085,1.6518,138800000.0
2009-03-05 21:04:00,1.6518,1.65185,1.65145,1.65155,109800000.0
2009-03-05 21:05:00,1.6515,1.65175,1.65145,1.65165,122000000.0
2009-03-05 21:06:00,1.65165,1.6519,1.6513,1.65155,243600000.0
2009-03-05 21:07:00,1.65155,1.6519,1.65135,1.6514,307000000.0
2009-03-05 21:08:00,1.65145,1.65175,1.6514,1.6517,169400000.0
2009-03-05 21:09:00,1.65165,1.65185,1.65135,1.65175,105600000.0
2009-03-05 21:10:00,1.65175,1.65195,1.65135,1.6517,224400000.0
2009-03-05 21:11:00,1.65165,1.65215,1.6514,1.6514,236800000.0
2009-03-05 21:12:00,1.6514,1.6535,1.6514,1.65335,160000000.0
2009-03-05 21:13:00,1.6534,1.6534,1.65265,1.653,248600000.0
2009-03-05 21:14:00,1.6531,1.6534,1.6528,1.65305,215400000.0
2009-03-05 21:15:00,1.6532,1.6535,1.653,1.65315,161400000.0
2009-03-05 21:16:00,1.65315,1.6535,1.6528,1.6534,253200000.0
2009-03-05 21:17:00,1.6533,1.6534,1.6529,1.6529,147800000.0
2009-03-05 21:18:00,1.6529,1.65315,1.65275,1.65305,227000000.0
2009-03-05 21:19:00,1.6531,1.65345,1.65295,1.6533,231800000.0
2009-03-05 21:20:00,1.6532,1.6538,1.65315,1.6532,185200000.0
2009-03-05 21:21:00,1.65315,1.65315,1.65255,1.65285,232200000.0
2009-03-05 21:22:00,1.65295,1.65355,1.6529,1.6535,208800000.0
2009-03-05 21:23:00,1.6535,1.6535,1.6531,1.65315,199200000.0
2009-03-05 21:24:00,1.6532,1.6534,1.653,1.65325,88000000.0
2009-03-05 21:25:00,1.65335,1.65345,1.65295,1.6534,93000000.0
2009-03-05 21:26:00,1.6534,1.6534,1.653,1.6531,184000000.0
2009-03-05 21:27:00,1.6531,1.6531,1.65245,1.65275,133000000.0
2009-03-05 21:28:00,1.65275,1.6528,1.65215,1.6525,312200000.0
2009-03-05 21:29:00,1.6525,1.65255,1.6522,1.6524,158200000.0
2009-03-05 21:30:00,1.6524,1.65255,1.6523,1.6524,155200000.0
2009-03-05 21:31:00,1.65245,1.65295,1.65235,1.65295,125400000.0
2009-03-05 21:32:00,1.6529,1.65375,1.6528,1.65335,166400000.0
2009-03-05 21:33:00,1.65335,1.6535,1.65295,1.65295,212000000.0
2009-03-05 21:34:00,1.6529,1.6535,1.6529,1.6535,85800000.0
2009-03-05 21:35:00,1.65345,1.65375,1.65335,1.6535,90800000.0
2009-03-05 21:36:00,1.6535,1.6539,1.65335,1.6539,154400000.0
2009-03-05 21:37:00,1.65375,1.65385,1.65355,1.65365,120600000.0
2009-03-05 21:38:00,1.6536,1.65405,1.65355,1.6538,73800000.0
2009-03-05 21:39:00,1.6538,1.654,1.6536,1.654,194200000.0
2009-03-05 21:40:00,1.65395,1.65405,1.65365,1.65365,138400000.0
2009-03-05 21:41:00,1.65365,1.65375,1.65365,1.65375,44400000.0
2009-03-05 21:42:00,1.65375,1.65375,1.6537,1.65375,25000000.0
2009-03-05 21:43:00,1.6537,1.65385,1.6537,1.65375,61000000.0
2009-03-05 21:44:00,1.65365,1.65375,1.6535,1.65355,122600000.0
2009-03-05 21:45:00,1.65365,1.65375,1.6535,1.65355,105600000.0
2009-03-05 21:46:00,1.65365,1.65365,1.6531,1.65315,119800000.0
2009-03-05 21:47:00,1.653,1.65335,1.65255,1.65265,104000000.0
2009-03-05 21:48:00,1.65275,1.6529,1.6525,1.65275,121800000.0
2009-03-05 21:49:00,1.6528,1.6528,1.65235,1.65245,101000000.0
2009-03-05 21:50:00,1.65245,1.65265,1.6523,1.65235,130000000.0
2009-03-05 21:51:00,1.6524,1.65255,1.65215,1.6525,117000000.0
2009-03-05 21:52:00,1.6525,1.6527,1.65245,1.6525,170400000.0
2009-03-05 21:53:00,1.6525,1.6527,1.65235,1.6526,177400000.0
2009-03-05 21:54:00,1.65245,1.65265,1.65235,1.65245,223200000.0
2009-03-05 21:55:00,1.65245,1.6528,1.65195,1.6522,168400000.0
2009-03-05 21:56:00,1.6522,1.65245,1.65205,1.6521,229400000.0
2009-03-05 21:57:00,1.6521,1.6529,1.652,1.6529,181200000.0
2009-03-05 21:58:00,1.653,1.65305,1.65255,1.65255,149000000.0
2009-03-05 21:59:00,1.6526,1.6527,1.65245,1.6526,121400000.0
2009-03-05 22:00:00,1.65265,1.6535,1.65255,1.6532,194200000.0
2009-03-05 22:01:00,1.6531,1.65355,1.65295,1.6531,91400000.0
2009-03-05 22:02:00,1.65305,1.6536,1.65305,1.6533,207800000.0
2009-03-05 22:03:00,1.6533,1.65345,1.6533,1.65345,111800000.0
2009-03-05 22:04:00,1.65345,1.65345,1.65285,1.6532,222600000.0
2009-03-05 22:05:00,1.6532,1.65345,1.65275,1.6529,141200000.0
2009-03-05 22:06:00,1.65295,1.6535,1.65295,1.6535,293400000.0
2009-03-05 22:07:00,1.6535,1.6537,1.6529,1.6537,261200000.0
2009-03-05 22:08:00,1.6537,1.6537,1.6536,1.6537,66200000.0
2009-03-05 22:09:00,1.6536,1.6536,1.6524,1.6526,183800000.0
2009-03-05 22:10:00,1.65265,1.65305,1.6526,1.6528,97600000.0
2009-03-05 22:11:00,1.6528,1.6533,1.65255,1.65255,180600000.0
2009-03-05 22:12:00,1.6528,1.6535,1.6524,1.6531,147800000.0
2009-03-05 22:13:00,1.65265,1.65325,1.65265,1.65315,91000000.0
2009-03-05 22:14:00,1.6533,1.6535,1.65285,1.6535,215000000.0
2009-03-05 22:15:00,1.65355,1.65385,1.6533,1.6535,247000000.0
2009-03-05 22:16:00,1.6535,1.6538,1.65265,1.65275,175600000.0
2009-03-05 22:17:00,1.653,1.6532,1.65285,1.6532,28800000.0
2009-03-05 22:18:00,1.6533,1.6534,1.653,1.653,117400000.0
2009-03-05 22:19:00,1.653,1.6533,1.65195,1.65195,174400000.0
2009-03-05 22:20:00,1.65195,1.65205,1.65175,1.65185,274000000.0
2009-03-05 22:21:00,1.65185,1.65235,1.65145,1.65235,284600000.0
2009-03-05 22:22:00,1.6522,1.6527,1.65215,1.6524,117800000.0
2009-03-05 22:23:00,1.6525,1.65275,1.65215,1.65275,101200000.0
2009-03-05 22:24:00,1.6528,1.6529,1.65255,1.6529,54600000.0
2009-03-05 22:25:00,1.65285,1.65285,1.6522,1.6523,99800000.0
2009-03-05 22:26:00,1.65225,1.6527,1.65155,1.6527,99400000.0
2009-03-05 22:27:00,1.6527,1.6527,1.6518,1.65235,91600000.0
2009-03-05 22:28:00,1.6524,1.6526,1.65235,1.65235,46600000.0
2009-03-05 22:29:00,1.6523,1.6524,1.6516,1.65225,59900000.0
2009-03-05 22:30:00,1.65225,1.65225,1.65175,1.65175,61200000.0
2009-03-05 22:31:00,1.65185,1.65185,1.65155,1.65155,50400000.0
2009-03-05 22:32:00,1.6516,1.652,1.6512,1.652,132800000.0
2009-03-05 22:33:00,1.65195,1.65215,1.65175,1.65195,197400000.0
2009-03-05 22:34:00,1.6518,1.6524,1.65155,1.6523,204000000.0
2009-03-05 22:35:00,1.65215,1.6526,1.65135,1.6526,213600000.0
2009-03-05 22:36:00,1.6526,1.6526,1.6513,1.6515,246000000.0
2009-03-05 22:37:00,1.65145,1.65235,1.6512,1.6519,391200000.0
2009-03-05 22:38:00,1.65205,1.65275,1.6517,1.6521,234200000.0
2009-03-05 22:39:00,1.6521,1.6531,1.6521,1.6531,179800000.0
2009-03-05 22:40:00,1.65305,1.65335,1.65215,1.6526,200200000.0
2009-03-05 22:41:00,1.6527,1.653,1.6519,1.6519,182400000.0
2009-03-05 22:42:00,1.6521,1.65225,1.6518,1.6519,177600000.0
2009-03-05 22:43:00,1.65195,1.6531,1.6519,1.6529,223800000.0
2009-03-05 22:44:00,1.65255,1.6527,1.65145,1.6516,192800000.0
2009-03-05 22:45:00,1.6516,1.6517,1.65085,1.65115,117600000.0
2009-03-05 22:46:00,1.65105,1.65145,1.6505,1.65085,178600000.0
2009-03-05 22:47:00,1.651,1.65185,1.65055,1.6516,258600000.0
2009-03-05 22:48:00,1.6517,1.65225,1.65155,1.65175,102400000.0
2009-03-05 22:49:00,1.65175,1.6519,1.65125,1.6519,151000000.0
2009-03-05 22:50:00,1.6519,1.65225,1.6514,1.6516,203200000.0
2009-03-05 22:51:00,1.6515,1.6516,1.6513,1.6513,119200000.0
2009-03-05 22:52:00,1.65165,1.65165,1.65115,1.6513,430600000.0
2009-03-05 22:53:00,1.6513,1.6519,1.65075,1.6511,271200000.0
2009-03-05 22:54:00,1.65105,1.6518,1.6508,1.65145,299400000.0
2009-03-05 22:55:00,1.6514,1.6516,1.65115,1.6514,120200000.0
2009-03-05 22:56:00,1.6514,1.652,1.6513,1.652,49800000.0
2009-03-05 22:57:00,1.6522,1.65245,1.65205,1.6524,189800000.0
2009-03-05 22:58:00,1.6524,1.65275,1.6522,1.65225,101400000.0
2009-03-05 22:59:00,1.65225,1.65235,1.65205,1.65205,126600000.0
2009-03-05 23:00:00,1.6523,1.6526,1.65195,1.6523,192600000.0
2009-03-05 23:01:00,1.6523,1.6523,1.65215,1.6522,80000000.0
2009-03-05 23:02:00,1.65225,1.65225,1.6521,1.6521,39400000.0
2009-03-05 23:03:00,1.6521,1.6524,1.6518,1.652,68200000.0
2009-03-05 23:04:00,1.65215,1.6525,1.65215,1.65225,93800000.0
2009-03-05 23:05:00,1.65225,1.6524,1.6512,1.6516,151000000.0
2009-03-05 23:06:00,1.65175,1.65205,1.65175,1.65185,60000000.0
2009-03-05 23:07:00,1.65205,1.65205,1.65185,1.65195,75600000.0
2009-03-05 23:08:00,1.65185,1.65195,1.65165,1.65185,109600000.0
2009-03-05 23:09:00,1.65185,1.6519,1.65145,1.6516,47600000.0
2009-03-05 23:10:00,1.65155,1.6517,1.65115,1.65145,100600000.0
2009-03-05 23:11:00,1.6515,1.6522,1.6513,1.65155,141200000.0
2009-03-05 23:12:00,1.65155,1.65235,1.65135,1.65235,152000000.0
2009-03-05 23:13:00,1.6524,1.6526,1.65215,1.6524,61600000.0
2009-03-05 23:14:00,1.65245,1.6528,1.65125,1.65145,210400000.0
2009-03-05 23:15:00,1.65145,1.6522,1.65145,1.65185,159400000.0
2009-03-05 23:16:00,1.65195,1.65245,1.6518,1.65245,99200000.0
2009-03-05 23:17:00,1.65265,1.65365,1.65265,1.65315,206200000.0
2009-03-05 23:18:00,1.6533,1.6535,1.65295,1.653,133800000.0
2009-03-05 23:19:00,1.65315,1.6534,1.6524,1.6533,134600000.0
2009-03-05 23:20:00,1.6533,1.6536,1.6526,1.6531,68200000.0
2009-03-05 23:21:00,1.6531,1.6531,1.6526,1.6527,36600000.0
2009-03-05 23:22:00,1.6527,1.6528,1.6526,1.65275,37400000.0
2009-03-05 23:23:00,1.6527,1.65285,1.6527,1.6527,35200000.0
2009-03-05 23:24:00,1.65265,1.6528,1.6522,1.6527,74400000.0
2009-03-05 23:25:00,1.6527,1.65285,1.6524,1.6524,74800000.0
2009-03-05 23:26:00,1.65205,1.6522,1.65185,1.65215,47800000.0
2009-03-05 23:27:00,1.65215,1.6522,1.6521,1.65215,30800000.0
2009-03-05 23:28:00,1.65215,1.65225,1.65215,1.6522,32800000.0
2009-03-05 23:29:00,1.6522,1.65245,1.6522,1.65245,33600000.0
2009-03-05 23:30:00,1.65265,1.65355,1.65235,1.653,121200000.0
2009-03-05 23:31:00,1.6529,1.65375,1.6528,1.65285,163200000.0
2009-03-05 23:32:00,1.65285,1.65285,1.65265,1.65265,66400000.0
2009-03-05 23:33:00,1.6527,1.6532,1.6524,1.65275,52400000.0
2009-03-05 23:34:00,1.6528,1.6532,1.65255,1.65315,145600000.0
2009-03-05 23:35:00,1.65315,1.6534,1.65245,1.65315,89200000.0
2009-03-05 23:36:00,1.65305,1.65305,1.65255,1.6529,60800000.0
2009-03-05 23:37:00,1.65285,1.65285,1.6528,1.65285,9600000.0
2009-03-05 23:38:00,1.65285,1.6529,1.65285,1.6529,8000000.0
2009-03-05 23:39:00,1.6529,1.65335,1.6529,1.65335,55200000.0
2009-03-05 23:40:00,1.65325,1.65405,1.6527,1.6538,66000000.0
2009-03-05 23:41:00,1.6538,1.654,1.65375,1.6539,24000000.0
2009-03-05 23:42:00,1.6538,1.6538,1.6528,1.65345,91200000.0
2009-03-05 23:43:00,1.6534,1.65365,1.6534,1.6536,43400000.0
2009-03-05 23:44:00,1.65355,1.6542,1.6535,1.65405,80800000.0
2009-03-05 23:45:00,1.654,1.6543,1.6532,1.6543,141400000.0
2009-03-05 23:46:00,1.6542,1.6542,1.65365,1.6537,69200000.0
2009-03-05 23:47:00,1.6537,1.6537,1.65285,1.6532,111200000.0
2009-03-05 23:48:00,1.6531,1.6533,1.6525,1.6526,35600000.0
2009-03-05 23:49:00,1.6526,1.6526,1.6524,1.65255,67600000.0
2009-03-05 23:50:00,1.65245,1.65265,1.65245,1.6526,32200000.0
2009-03-05 23:51:00,1.6526,1.65295,1.6524,1.6526,51600000.0
2009-03-05 23:52:00,1.65255,1.6532,1.6525,1.65285,76400000.0
2009-03-05 23:53:00,1.6527,1.6527,1.65265,1.6527,10400000.0
2009-03-05 23:54:00,1.65285,1.65285,1.65285,1.65285,3200000.0
2009-03-05 23:55:00,1.653,1.6531,1.6527,1.65285,41200000.0
2009-03-05 23:56:00,1.65285,1.65335,1.65285,1.6532,69000000.0
2009-03-05 23:57:00,1.6532,1.65395,1.6532,1.6538,130200000.0
2009-03-05 23:58:00,1.6538,1.654,1.6536,1.6536,82200000.0
2009-03-05 23:59:00,1.6536,1.65395,1.65165,1.6528,76400000.0
2009-03-06 00:00:00,1.65215,1.6524,1.65215,1.65235,11800000.0
2009-03-06 00:01:00,1.65235,1.65245,1.65235,1.65245,8200000.0
2009-03-06 00:02:00,1.6525,1.6525,1.6525,1.6525,1800000.0
2009-03-06 00:03:00,1.6525,1.6525,1.6516,1.6519,17200000.0
2009-03-06 00:04:00,1.6518,1.6521,1.6518,1.6521,6400000.0
2009-03-06 00:05:00,1.65215,1.65295,1.65215,1.6528,25600000.0
2009-03-06 00:06:00,1.6528,1.6535,1.6528,1.65345,48000000.0
2009-03-06 00:07:00,1.65345,1.65405,1.65345,1.65405,20800000.0
2009-03-06 00:08:00,1.654,1.654,1.654,1.654,8000000.0
2009-03-06 00:09:00,1.654,1.654,1.65355,1.65355,12800000.0
2009-03-06 00:10:00,1.6536,1.65365,1.6533,1.6534,17600000.0
2009-03-06 00:11:00,1.6533,1.6533,1.65325,1.65325,3200000.0
2009-03-06 00:12:00,1.65195,1.65215,1.65195,1.65215,9600000.0
2009-03-06 00:13:00,1.65305,1.65305,1.65305,1.65305,1600000.0
2009-03-06 00:14:00,1.65195,1.65305,1.65195,1.65285,12800000.0
2009-03-06 00:15:00,1.6531,1.65315,1.65285,1.65315,4800000.0
2009-03-06 00:16:00,1.65225,1.6532,1.65225,1.6532,12800000.0
2009-03-06 00:17:00,1.6532,1.6532,1.6532,1.6532,1600000.0
2009-03-06 00:18:00,1.6533,1.6533,1.6529,1.6529,6600000.0
2009-03-06 00:19:00,1.65305,1.65305,1.65305,1.65305,1800000.0
2009-03-06 00:20:00,1.65315,1.65315,1.65215,1.65245,11600000.0
2009-03-06 00:21:00,1.6524,1.6524,1.6524,1.6524,1600000.0
2009-03-06 00:22:00,1.6524,1.65275,1.6524,1.65265,16200000.0
2009-03-06 00:23:00,1.6526,1.65275,1.65255,1.6526,19200000.0
2009-03-06 00:24:00,1.6526,1.6526,1.65215,1.6524,8000000.0
2009-03-06 00:25:00,1.652,1.652,1.652,1.652,1800000.0
2009-03-06 00:26:00,1.65183,1.65228,1.65183,1.65206,158200000.0
2009-03-06 00:27:00,1.65215,1.65235,1.65215,1.65235,3600000.0
2009-03-06 00:28:00,1.6524,1.6527,1.6524,1.65265,32000000.0
2009-03-06 00:29:00,1.6527,1.6527,1.6523,1.6523,6800000.0
2009-03-06 00:30:00,1.65225,1.65235,1.65225,1.6523,13600000.0
2009-03-06 00:31:00,1.65215,1.6522,1.65215,1.6522,11600000.0
2009-03-06 00:32:00,1.65215,1.6524,1.6521,1.65225,16800000.0
2009-03-06 00:33:00,1.6522,1.65275,1.6522,1.65275,30400000.0
2009-03-06 00:34:00,1.65285,1.6532,1.6527,1.6532,17600000.0
2009-03-06 00:35:00,1.6532,1.6533,1.65315,1.6533,24000000.0
2009-03-06 00:36:00,1.6533,1.65405,1.6531,1.65395,59200000.0
2009-03-06 00:37:00,1.65405,1.6545,1.65325,1.65405,59600000.0
2009-03-06 00:38:00,1.65415,1.65415,1.6529,1.653,36200000.0
2009-03-06 00:39:00,1.65295,1.6533,1.6529,1.65325,25800000.0
2009-03-06 00:40:00,1.6532,1.6532,1.6518,1.65205,104600000.0
2009-03-06 00:41:00,1.652,1.6521,1.6519,1.65195,80400000.0
2009-03-06 00:42:00,1.65195,1.652,1.6519,1.652,40000000.0
2009-03-06 00:43:00,1.65215,1.65215,1.65205,1.65205,41600000.0
2009-03-06 00:44:00,1.65205,1.65215,1.6518,1.6518,87200000.0
2009-03-06 00:45:00,1.65185,1.6519,1.65175,1.6518,120400000.0
2009-03-06 00:46:00,1.65175,1.65295,1.65155,1.652,191800000.0
2009-03-06 00:47:00,1.65255,1.65275,1.65255,1.6527,27000000.0
2009-03-06 00:48:00,1.6527,1.6529,1.6527,1.65285,30200000.0
2009-03-06 00:49:00,1.65295,1.65295,1.6516,1.65205,85200000.0
2009-03-06 00:50:00,1.652,1.65205,1.6499,1.6501,54900000.0
2009-03-06 00:51:00,1.65065,1.6516,1.65015,1.6516,33600000.0
2009-03-06 00:52:00,1.6516,1.6516,1.6516,1.6516,24200000.0
2009-03-06 00:53:00,1.6516,1.65175,1.65155,1.65175,36400000.0
2009-03-06 00:54:00,1.65195,1.65195,1.6515,1.6516,20000000.0
2009-03-06 00:55:00,1.6516,1.65225,1.65155,1.65225,24600000.0
2009-03-06 00:56:00,1.6525,1.65295,1.6514,1.6526,37400000.0
2009-03-06 00:57:00,1.65255,1.65265,1.6522,1.6524,33600000.0
2009-03-06 00:58:00,1.65235,1.65235,1.6518,1.6522,45600000.0
2009-03-06 00:59:00,1.65225,1.65275,1.65205,1.65275,105000000.0
2009-03-06 01:00:00,1.6529,1.65295,1.6521,1.65285,53400000.0
2009-03-06 01:01:00,1.65305,1.65315,1.65155,1.6516,128400000.0
2009-03-06 01:02:00,1.65145,1.65145,1.65145,1.65145,14400000.0
2009-03-06 01:03:00,1.65145,1.65205,1.65145,1.65165,394600000.0
2009-03-06 01:04:00,1.6517,1.65185,1.65165,1.65165,29600000.0
2009-03-06 01:05:00,1.6516,1.65175,1.6516,1.6517,92800000.0
2009-03-06 01:06:00,1.6517,1.6528,1.6517,1.65235,406600000.0
2009-03-06 01:07:00,1.65255,1.6528,1.6521,1.6523,114600000.0
2009-03-06 01:08:00,1.6526,1.6532,1.65215,1.6527,192000000.0
2009-03-06 01:09:00,1.6527,1.6527,1.6523,1.6523,19200000.0
2009-03-06 01:10:00,1.65295,1.6534,1.65295,1.65295,27000000.0
2009-03-06 01:11:00,1.65305,1.65305,1.65305,1.65305,1800000.0
2009-03-06 01:12:00,1.65305,1.65305,1.65305,1.65305,1800000.0
2009-03-06 01:13:00,1.65251,1.65272,1.65215,1.65272,179800000.0
2009-03-06 01:14:00,1.65254,1.65289,1.6524,1.6527,27400000.0
2009-03-06 01:15:00,1.653,1.65345,1.653,1.65345,37600000.0
2009-03-06 01:16:00,1.65355,1.65355,1.65355,1.65355,3200000.0
2009-03-06 01:17:00,1.6535,1.6535,1.6533,1.65335,22200000.0
2009-03-06 01:18:00,1.65281,1.65298,1.65246,1.65275,171600000.0
2009-03-06 01:19:00,1.65325,1.65335,1.65325,1.65335,7000000.0
2009-03-06 01:20:00,1.6533,1.65345,1.65315,1.65345,42600000.0
2009-03-06 01:21:00,1.65355,1.65355,1.65345,1.65345,19200000.0
2009-03-06 01:22:00,1.65345,1.65355,1.65345,1.6535,34400000.0
2009-03-06 01:23:00,1.6534,1.6535,1.65335,1.65335,14200000.0
2009-03-06 01:24:00,1.65335,1.65335,1.65335,1.65335,3600000.0
2009-03-06 01:25:00,1.6533,1.6535,1.6521,1.65245,127200000.0
2009-03-06 01:26:00,1.65235,1.65245,1.65195,1.65245,115200000.0
2009-03-06 01:27:00,1.6524,1.6528,1.6524,1.65275,10200000.0
2009-03-06 01:28:00,1.6527,1.65275,1.65235,1.6526,28000000.0
2009-03-06 01:29:00,1.65265,1.6527,1.6523,1.6523,19200000.0
2009-03-06 01:30:00,1.65235,1.65285,1.65235,1.65285,20000000.0
2009-03-06 01:31:00,1.6528,1.6528,1.65175,1.65175,25200000.0
2009-03-06 01:32:00,1.65195,1.6531,1.6519,1.653,71800000.0
2009-03-06 01:33:00,1.653,1.653,1.65205,1.65205,37600000.0
2009-03-06 01:34:00,1.65205,1.65265,1.65205,1.6525,57200000.0
2009-03-06 01:35:00,1.65245,1.6532,1.65245,1.6527,68000000.0
2009-03-06 01:36:00,1.6527,1.6533,1.6524,1.6533,28400000.0
2009-03-06 01:37:00,1.6533,1.6535,1.6531,1.6535,19800000.0
2009-03-06 01:38:00,1.6535,1.65355,1.65315,1.6535,32400000.0
2009-03-06 01:39:00,1.65345,1.65355,1.6534,1.65355,23400000.0
2009-03-06 01:40:00,1.65355,1.6537,1.6533,1.6533,19400000.0
2009-03-06 01:41:00,1.65345,1.6535,1.65225,1.6528,217000000.0
2009-03-06 01:42:00,1.65275,1.65355,1.65275,1.65345,81200000.0
2009-03-06 01:43:00,1.65345,1.6536,1.65325,1.65325,45200000.0
2009-03-06 01:44:00,1.65325,1.65325,1.65315,1.6532,71000000.0
2009-03-06 01:45:00,1.6532,1.6537,1.6532,1.65355,72800000.0
2009-03-06 01:46:00,1.65355,1.65355,1.6533,1.6533,35200000.0
2009-03-06 01:47:00,1.65325,1.6535,1.65325,1.6535,37800000.0
2009-03-06 01:48:00,1.65335,1.65335,1.65325,1.65325,8000000.0
2009-03-06 01:49:00,1.65264,1.65305,1.65244,1.65259,209000000.0
2009-03-06 01:50:00,1.65325,1.65335,1.6531,1.65335,40200000.0
2009-03-06 01:51:00,1.65335,1.65345,1.65325,1.65345,30600000.0
2009-03-06 01:52:00,1.65345,1.65345,1.6533,1.6533,12400000.0
2009-03-06 01:53:00,1.65335,1.6534,1.65335,1.6534,10800000.0
2009-03-06 01:54:00,1.6535,1.65365,1.65325,1.65365,24800000.0
2009-03-06 01:55:00,1.6535,1.6538,1.6533,1.6533,140600000.0
2009-03-06 01:56:00,1.6533,1.65335,1.65305,1.6531,56600000.0
2009-03-06 01:57:00,1.65315,1.6535,1.65315,1.65345,107400000.0
2009-03-06 01:58:00,1.65345,1.65345,1.6528,1.6531,87600000.0
2009-03-06 01:59:00,1.65315,1.65315,1.65305,1.65305,52800000.0
2009-03-06 02:00:00,1.6531,1.6531,1.6525,1.6526,70000000.0
2009-03-06 02:01:00,1.6526,1.6526,1.65235,1.65235,75600000.0
2009-03-06 02:02:00,1.6524,1.6524,1.65225,1.65225,17800000.0
2009-03-06 02:03:00,1.6522,1.6522,1.6517,1.6522,108400000.0
2009-03-06 02:04:00,1.6522,1.6524,1.65195,1.6523,163200000.0
2009-03-06 02:05:00,1.6522,1.6525,1.65195,1.6525,145600000.0
2009-03-06 02:06:00,1.6525,1.65255,1.65235,1.6524,68800000.0
2009-03-06 02:07:00,1.6524,1.6524,1.65175,1.6519,140800000.0
2009-03-06 02:08:00,1.6519,1.65325,1.65145,1.65295,331000000.0
2009-03-06 02:09:00,1.65295,1.65325,1.6527,1.653,182400000.0
2009-03-06 02:10:00,1.653,1.6533,1.6528,1.6532,210000000.0
2009-03-06 02:11:00,1.6531,1.6534,1.65305,1.6534,86600000.0
2009-03-06 02:12:00,1.6534,1.6534,1.65295,1.653,88800000.0
2009-03-06 02:13:00,1.653,1.6539,1.65295,1.6539,86000000.0
2009-03-06 02:14:00,1.65395,1.65415,1.65355,1.65375,126200000.0
2009-03-06 02:15:00,1.654,1.654,1.65395,1.65395,22400000.0
2009-03-06 02:16:00,1.65395,1.65505,1.65395,1.6549,86800000.0
2009-03-06 02:17:00,1.655,1.65635,1.6546,1.65585,319400000.0
2009-03-06 02:18:00,1.6559,1.6562,1.65575,1.65585,94800000.0
2009-03-06 02:19:00,1.6557,1.6561,1.6556,1.65585,136000000.0
2009-03-06 02:20:00,1.65575,1.65575,1.65535,1.6555,69800000.0
2009-03-06 02:21:00,1.65545,1.6556,1.6551,1.6553,92200000.0
2009-03-06 02:22:00,1.65525,1.65545,1.6552,1.65535,50000000.0
2009-03-06 02:23:00,1.6549,1.655,1.6548,1.655,78800000.0
2009-03-06 02:24:00,1.65515,1.6555,1.65505,1.6552,92000000.0
2009-03-06 02:25:00,1.6553,1.6553,1.6553,1.6553,21800000.0
2009-03-06 02:26:00,1.6553,1.65565,1.6549,1.6549,97000000.0
2009-03-06 02:27:00,1.65535,1.6562,1.655,1.6555,178000000.0
2009-03-06 02:28:00,1.6559,1.65645,1.65565,1.6562,230000000.0
2009-03-06 02:29:00,1.65635,1.65635,1.65555,1.65595,243800000.0
2009-03-06 02:30:00,1.65595,1.6561,1.65555,1.65595,75800000.0
2009-03-06 02:31:00,1.6559,1.656,1.6557,1.65575,97200000.0
2009-03-06 02:32:00,1.6557,1.6562,1.65565,1.65565,113400000.0
2009-03-06 02:33:00,1.65565,1.65605,1.65535,1.65545,178200000.0
2009-03-06 02:34:00,1.65545,1.65555,1.65535,1.6554,57600000.0
2009-03-06 02:35:00,1.6554,1.65595,1.6552,1.6556,183200000.0
2009-03-06 02:36:00,1.65565,1.65565,1.6546,1.6552,297600000.0
2009-03-06 02:37:00,1.65525,1.6558,1.6552,1.6556,228000000.0
2009-03-06 02:38:00,1.65565,1.65615,1.65565,1.65615,62800000.0
2009-03-06 02:39:00,1.6562,1.6563,1.65515,1.6556,185200000.0
2009-03-06 02:40:00,1.65565,1.65585,1.65505,1.6553,203200000.0
2009-03-06 02:41:00,1.6553,1.65565,1.6549,1.655,269600000.0
2009-03-06 02:42:00,1.655,1.6559,1.655,1.6559,79600000.0
2009-03-06 02:43:00,1.6559,1.6559,1.6554,1.6557,105800000.0
2009-03-06 02:44:00,1.6557,1.65675,1.6557,1.65605,274000000.0
2009-03-06 02:45:00,1.6561,1.6568,1.65595,1.65615,232000000.0
2009-03-06 02:46:00,1.65615,1.6563,1.6558,1.6558,94200000.0
2009-03-06 02:47:00,1.6557,1.65595,1.6557,1.6559,28200000.0
2009-03-06 02:48:00,1.65585,1.65585,1.6555,1.6555,22600000.0
2009-03-06 02:49:00,1.6553,1.6554,1.65525,1.65525,51800000.0
2009-03-06 02:50:00,1.65525,1.65585,1.65505,1.6555,73600000.0
2009-03-06 02:51:00,1.6555,1.6559,1.6555,1.6559,77600000.0
2009-03-06 02:52:00,1.6559,1.6559,1.65505,1.65565,104400000.0
2009-03-06 02:53:00,1.6557,1.6557,1.6552,1.6553,68600000.0
2009-03-06 02:54:00,1.65525,1.6572,1.65525,1.6572,277000000.0
2009-03-06 02:55:00,1.6574,1.6576,1.65625,1.65665,342600000.0
2009-03-06 02:56:00,1.65675,1.65735,1.65645,1.65655,289400000.0
2009-03-06 02:57:00,1.65655,1.65655,1.6559,1.6562,168600000.0
2009-03-06 02:58:00,1.6562,1.6565,1.6562,1.65635,42000000.0
2009-03-06 02:59:00,1.65635,1.6567,1.65635,1.65645,82200000.0
2009-03-06 03:00:00,1.65645,1.65675,1.65635,1.65645,77400000.0
2009-03-06 03:01:00,1.65645,1.65685,1.65615,1.6563,339600000.0
2009-03-06 03:02:00,1.6563,1.6567,1.65605,1.65635,180000000.0
2009-03-06 03:03:00,1.6563,1.6565,1.65625,1.6563,60800000.0
2009-03-06 03:04:00,1.65625,1.6565,1.65615,1.6565,115200000.0
2009-03-06 03:05:00,1.6565,1.6565,1.6558,1.6558,75200000.0
2009-03-06 03:06:00,1.6559,1.65625,1.6559,1.65605,46800000.0
2009-03-06 03:07:00,1.65605,1.65605,1.6549,1.6551,196800000.0
2009-03-06 03:08:00,1.6551,1.65585,1.655,1.655,136200000.0
2009-03-06 03:09:00,1.655,1.6551,1.65455,1.65495,190800000.0
2009-03-06 03:10:00,1.655,1.655,1.65475,1.6548,22200000.0
2009-03-06 03:11:00,1.6548,1.6548,1.65445,1.6546,99800000.0
2009-03-06 03:12:00,1.6546,1.6546,1.6541,1.65415,58200000.0
2009-03-06 03:13:00,1.65435,1.65435,1.65415,1.65415,38200000.0
2009-03-06 03:14:00,1.65415,1.6547,1.65415,1.6547,51400000.0
2009-03-06 03:15:00,1.6547,1.6551,1.6547,1.655,80600000.0
2009-03-06 03:16:00,1.655,1.65525,1.6549,1.6551,118400000.0
2009-03-06 03:17:00,1.6551,1.65535,1.6551,1.6553,16600000.0
2009-03-06 03:18:00,1.6552,1.65525,1.65505,1.65505,42000000.0
2009-03-06 03:19:00,1.65505,1.6552,1.65475,1.65515,110200000.0
2009-03-06 03:20:00,1.6551,1.6551,1.65495,1.65495,17400000.0
2009-03-06 03:21:00,1.65505,1.65515,1.65485,1.6551,24200000.0
2009-03-06 03:22:00,1.65505,1.6553,1.655,1.65515,62200000.0
2009-03-06 03:23:00,1.65515,1.6554,1.65505,1.6554,73000000.0
2009-03-06 03:24:00,1.65545,1.65545,1.65505,1.65505,12200000.0
2009-03-06 03:25:00,1.65515,1.65525,1.65515,1.65525,22400000.0
2009-03-06 03:26:00,1.65525,1.6559,1.65505,1.6559,181000000.0
2009-03-06 03:27:00,1.656,1.65615,1.6554,1.6554,132800000.0
2009-03-06 03:28:00,1.6553,1.65625,1.6553,1.6562,108800000.0
2009-03-06 03:29:00,1.65615,1.65635,1.656,1.65625,94800000.0
2009-03-06 03:30:00,1.65625,1.6564,1.65625,1.6564,66000000.0
2009-03-06 03:31:00,1.6564,1.65655,1.65605,1.6563,46600000.0
2009-03-06 03:32:00,1.6563,1.65635,1.6563,1.65635,3600000.0
2009-03-06 03:33:00,1.65635,1.6564,1.65605,1.65605,27000000.0
2009-03-06 03:34:00,1.65595,1.65605,1.65485,1.65485,163800000.0
2009-03-06 03:35:00,1.65485,1.655,1.6542,1.65475,80000000.0
2009-03-06 03:36:00,1.65475,1.6555,1.6546,1.6553,109800000.0
2009-03-06 03:37:00,1.65535,1.65545,1.6552,1.65535,94400000.0
2009-03-06 03:38:00,1.65535,1.6561,1.6551,1.6556,269800000.0
2009-03-06 03:39:00,1.6557,1.6557,1.65525,1.65555,34800000.0
2009-03-06 03:40:00,1.65555,1.6557,1.65535,1.65565,210400000.0
2009-03-06 03:41:00,1.65565,1.6559,1.65515,1.6556,337000000.0
2009-03-06 03:42:00,1.6556,1.65575,1.6554,1.6556,101600000.0
2009-03-06 03:43:00,1.65565,1.6563,1.65565,1.65595,104600000.0
2009-03-06 03:44:00,1.65595,1.65595,1.6554,1.65555,27000000.0
2009-03-06 03:45:00,1.65565,1.65565,1.6556,1.6556,6600000.0
2009-03-06 03:46:00,1.65545,1.65565,1.65525,1.6555,79800000.0
2009-03-06 03:47:00,1.6557,1.6557,1.655,1.655,67400000.0
2009-03-06 03:48:00,1.65505,1.6558,1.65505,1.6557,168000000.0
2009-03-06 03:49:00,1.6557,1.65575,1.6546,1.65505,164600000.0
2009-03-06 03:50:00,1.65515,1.65545,1.6548,1.6553,64400000.0
2009-03-06 03:51:00,1.6554,1.65565,1.6546,1.65475,118800000.0
2009-03-06 03:52:00,1.65475,1.6568,1.65475,1.65675,161800000.0
2009-03-06 03:53:00,1.6567,1.6567,1.6554,1.6556,189400000.0
2009-03-06 03:54:00,1.65565,1.65585,1.6555,1.65585,70400000.0
2009-03-06 03:55:00,1.6558,1.65585,1.65575,1.6558,38600000.0
2009-03-06 03:56:00,1.65585,1.6563,1.6558,1.65605,85400000.0
2009-03-06 03:57:00,1.65605,1.6571,1.65565,1.657,150400000.0
2009-03-06 03:58:00,1.65715,1.6582,1.65695,1.65765,176200000.0
2009-03-06 03:59:00,1.65765,1.658,1.6574,1.6574,92200000.0
2009-03-06 04:00:00,1.6574,1.6574,1.65555,1.6562,215200000.0
2009-03-06 04:01:00,1.6562,1.6562,1.6556,1.65605,151200000.0
2009-03-06 04:02:00,1.65595,1.65595,1.65475,1.6554,169800000.0
2009-03-06 04:03:00,1.65545,1.6563,1.6554,1.6557,130200000.0
2009-03-06 04:04:00,1.65575,1.6561,1.6555,1.6556,108600000.0
2009-03-06 04:05:00,1.6557,1.65595,1.6556,1.65575,87000000.0
2009-03-06 04:06:00,1.65575,1.65585,1.6553,1.6554,168200000.0
2009-03-06 04:07:00,1.6554,1.65565,1.65495,1.65555,166200000.0
2009-03-06 04:08:00,1.6555,1.6555,1.6546,1.6548,108200000.0
2009-03-06 04:09:00,1.6548,1.6548,1.65455,1.65455,99200000.0
2009-03-06 04:10:00,1.65445,1.6549,1.65435,1.6548,116000000.0
2009-03-06 04:11:00,1.6548,1.6549,1.65435,1.65435,94000000.0
2009-03-06 04:12:00,1.65455,1.6548,1.65425,1.6548,176000000.0
2009-03-06 04:13:00,1.6548,1.6548,1.65475,1.6548,43200000.0
2009-03-06 04:14:00,1.655,1.655,1.6548,1.6548,8000000.0
2009-03-06 04:15:00,1.6549,1.6551,1.6549,1.6551,35200000.0
2009-03-06 04:16:00,1.6551,1.6551,1.65425,1.65455,100200000.0
2009-03-06 04:17:00,1.65455,1.65465,1.6541,1.65465,86600000.0
2009-03-06 04:18:00,1.65465,1.65465,1.6543,1.6543,42800000.0
2009-03-06 04:19:00,1.65405,1.6541,1.6538,1.6541,51400000.0
2009-03-06 04:20:00,1.65405,1.6542,1.65395,1.65405,73600000.0
2009-03-06 04:21:00,1.65405,1.6542,1.65375,1.65405,66400000.0
2009-03-06 04:22:00,1.65385,1.65385,1.6533,1.6537,128000000.0
2009-03-06 04:23:00,1.6538,1.65385,1.65335,1.6535,81600000.0
2009-03-06 04:24:00,1.6535,1.6537,1.65345,1.65345,60800000.0
2009-03-06 04:25:00,1.65345,1.65345,1.65345,1.65345,35200000.0
2009-03-06 04:26:00,1.65335,1.6539,1.65305,1.6538,115200000.0
2009-03-06 04:27:00,1.6538,1.654,1.6534,1.6536,104400000.0
2009-03-06 04:28:00,1.6537,1.65395,1.6535,1.65395,120200000.0
2009-03-06 04:29:00,1.65405,1.6542,1.65395,1.6541,95800000.0
2009-03-06 04:30:00,1.6541,1.65435,1.6536,1.6537,85200000.0
2009-03-06 04:31:00,1.65385,1.6539,1.65315,1.65345,80400000.0
2009-03-06 04:32:00,1.65345,1.65345,1.6528,1.65305,143400000.0
2009-03-06 04:33:00,1.65295,1.65375,1.65295,1.6534,103800000.0
2009-03-06 04:34:00,1.6537,1.65385,1.65325,1.6533,74800000.0
2009-03-06 04:35:00,1.65325,1.6534,1.65315,1.6533,30400000.0
2009-03-06 04:36:00,1.65315,1.65345,1.65315,1.65335,25600000.0
2009-03-06 04:37:00,1.65335,1.6534,1.65315,1.65315,59600000.0
2009-03-06 04:38:00,1.65325,1.6533,1.65315,1.65315,15600000.0
2009-03-06 04:39:00,1.65315,1.65315,1.65315,1.65315,5200000.0
2009-03-06 04:40:00,1.65315,1.65315,1.6529,1.6529,17000000.0
2009-03-06 04:41:00,1.6529,1.6529,1.6527,1.65275,60800000.0
2009-03-06 04:42:00,1.65275,1.65285,1.6526,1.65265,67400000.0
2009-03-06 04:43:00,1.6527,1.6527,1.6525,1.65255,15000000.0
2009-03-06 04:44:00,1.6526,1.6526,1.65255,1.6526,16200000.0
2009-03-06 04:45:00,1.6526,1.6526,1.65195,1.6522,51200000.0
2009-03-06 04:46:00,1.6522,1.65245,1.652,1.6524,67200000.0
2009-03-06 04:47:00,1.65245,1.6526,1.65245,1.65255,37400000.0
2009-03-06 04:48:00,1.65255,1.65255,1.65245,1.65245,60200000.0
2009-03-06 04:49:00,1.65255,1.6528,1.6523,1.65275,29400000.0
2009-03-06 04:50:00,1.653,1.65325,1.653,1.65315,39400000.0
2009-03-06 04:51:00,1.65305,1.65305,1.6527,1.65295,58000000.0
2009-03-06 04:52:00,1.65305,1.65305,1.6503,1.65065,212000000.0
2009-03-06 04:53:00,1.6507,1.6512,1.65045,1.6509,245200000.0
2009-03-06 04:54:00,1.6509,1.65145,1.6508,1.65115,126400000.0
2009-03-06 04:55:00,1.6512,1.6517,1.6507,1.651,214400000.0
2009-03-06 04:56:00,1.65095,1.65095,1.65055,1.6507,153600000.0
2009-03-06 04:57:00,1.65065,1.65065,1.6505,1.6505,91200000.0
2009-03-06 04:58:00,1.65055,1.65055,1.65035,1.65035,41600000.0
2009-03-06 04:59:00,1.65035,1.6507,1.65035,1.6506,62800000.0
2009-03-06 05:00:00,1.65065,1.6509,1.65055,1.6509,89600000.0
2009-03-06 05:01:00,1.6509,1.651,1.6505,1.6507,48200000.0
2009-03-06 05:02:00,1.6507,1.65095,1.6507,1.65095,19200000.0
2009-03-06 05:03:00,1.65095,1.6515,1.6506,1.65145,160800000.0
2009-03-06 05:04:00,1.65145,1.65155,1.65135,1.6514,35200000.0
2009-03-06 05:05:00,1.6514,1.65165,1.6511,1.65135,78800000.0
2009-03-06 05:06:00,1.65135,1.6514,1.65095,1.651,90000000.0
2009-03-06 05:07:00,1.65105,1.6511,1.65085,1.65085,28800000.0
2009-03-06 05:08:00,1.65085,1.6513,1.65085,1.6513,19400000.0
2009-03-06 05:09:00,1.65115,1.6512,1.651,1.651,30000000.0
2009-03-06 05:10:00,1.6504,1.65076,1.65021,1.65045,237800000.0
2009-03-06 05:11:00,1.651,1.65125,1.65095,1.65125,25600000.0
2009-03-06 05:12:00,1.65115,1.6513,1.65115,1.65115,28800000.0
2009-03-06 05:13:00,1.65115,1.65115,1.65115,1.65115,12800000.0
2009-03-06 05:14:00,1.65115,1.6513,1.6511,1.6513,22400000.0
2009-03-06 05:15:00,1.6513,1.65135,1.6513,1.65135,6400000.0
2009-03-06 05:16:00,1.6514,1.6514,1.65135,1.65135,9600000.0
2009-03-06 05:17:00,1.65135,1.65135,1.65135,1.65135,44800000.0
2009-03-06 05:18:00,1.65125,1.65135,1.65105,1.65105,30400000.0
2009-03-06 05:19:00,1.65105,1.6511,1.65095,1.6511,96000000.0
2009-03-06 05:20:00,1.65125,1.65125,1.6511,1.6512,77600000.0
2009-03-06 05:21:00,1.6512,1.6515,1.6512,1.65145,65600000.0
2009-03-06 05:22:00,1.6513,1.6531,1.65075,1.6522,165600000.0
2009-03-06 05:23:00,1.6523,1.6529,1.6523,1.6528,147200000.0
2009-03-06 05:24:00,1.6528,1.65305,1.6527,1.65295,76600000.0
2009-03-06 05:25:00,1.65295,1.653,1.652,1.6525,105600000.0
2009-03-06 05:26:00,1.6525,1.6526,1.65135,1.65215,172600000.0
2009-03-06 05:27:00,1.6522,1.65225,1.652,1.652,32000000.0
2009-03-06 05:28:00,1.6521,1.65215,1.65175,1.6518,48000000.0
2009-03-06 05:29:00,1.6518,1.6518,1.6516,1.65165,35200000.0
2009-03-06 05:30:00,1.6516,1.6517,1.6516,1.6517,6400000.0
2009-03-06 05:31:00,1.65165,1.65165,1.65015,1.65045,183400000.0
2009-03-06 05:32:00,1.6504,1.6505,1.65015,1.6505,40800000.0
2009-03-06 05:33:00,1.6505,1.6505,1.65025,1.65025,96000000.0
2009-03-06 05:34:00,1.65025,1.65035,1.64955,1.6496,215600000.0
2009-03-06 05:35:00,1.6496,1.6497,1.6494,1.6497,151400000.0
2009-03-06 05:36:00,1.6497,1.6501,1.6496,1.6501,97600000.0
2009-03-06 05:37:00,1.6501,1.65015,1.6493,1.64945,227400000.0
2009-03-06 05:38:00,1.64945,1.64945,1.64815,1.64815,171800000.0
2009-03-06 05:39:00,1.64825,1.64915,1.64825,1.64875,165800000.0
2009-03-06 05:40:00,1.64875,1.64905,1.64835,1.6488,85200000.0
2009-03-06 05:41:00,1.6488,1.6491,1.6485,1.6487,118800000.0
2009-03-06 05:42:00,1.64885,1.6492,1.6487,1.649,162800000.0
2009-03-06 05:43:00,1.649,1.649,1.64855,1.6486,140800000.0
2009-03-06 05:44:00,1.6486,1.6491,1.6486,1.64885,126200000.0
2009-03-06 05:45:00,1.6488,1.64955,1.64865,1.649,107400000.0
2009-03-06 05:46:00,1.6492,1.64945,1.64915,1.64945,104000000.0
2009-03-06 05:47:00,1.64945,1.64945,1.6494,1.6494,35200000.0
2009-03-06 05:48:00,1.6494,1.64955,1.6494,1.64955,57600000.0
2009-03-06 05:49:00,1.64955,1.6496,1.64955,1.64955,83200000.0
2009-03-06 05:50:00,1.64955,1.6498,1.649,1.649,245000000.0
2009-03-06 05:51:00,1.6491,1.6495,1.64875,1.64925,232200000.0
2009-03-06 05:52:00,1.64925,1.64975,1.649,1.64975,141200000.0
2009-03-06 05:53:00,1.64975,1.64975,1.6495,1.6495,22400000.0
2009-03-06 05:54:00,1.64955,1.64955,1.6495,1.6495,9600000.0
2009-03-06 05:55:00,1.64945,1.64945,1.6489,1.649,93400000.0
2009-03-06 05:56:00,1.649,1.64905,1.6489,1.649,93000000.0
2009-03-06 05:57:00,1.64905,1.64925,1.64905,1.6491,84800000.0
2009-03-06 05:58:00,1.6491,1.6491,1.6491,1.6491,45600000.0
2009-03-06 05:59:00,1.649,1.6492,1.649,1.6492,38200000.0
2009-03-06 06:00:00,1.64925,1.64955,1.6491,1.6494,136200000.0
2009-03-06 06:01:00,1.6493,1.64945,1.6492,1.6493,36200000.0
2009-03-06 06:02:00,1.64945,1.64975,1.6493,1.6496,50000000.0
2009-03-06 06:03:00,1.64955,1.6496,1.6488,1.6489,61800000.0
2009-03-06 06:04:00,1.6489,1.64925,1.6488,1.64895,200000000.0
2009-03-06 06:05:00,1.6488,1.6491,1.64875,1.6488,83200000.0
2009-03-06 06:06:00,1.6488,1.64885,1.6488,1.6488,41600000.0
2009-03-06 06:07:00,1.6488,1.6488,1.6488,1.6488,7000000.0
2009-03-06 06:08:00,1.6488,1.6491,1.64865,1.6488,164800000.0
2009-03-06 06:09:00,1.6488,1.64995,1.6488,1.64955,236000000.0
2009-03-06 06:10:00,1.6496,1.65,1.6489,1.65,207200000.0
2009-03-06 06:11:00,1.64995,1.6508,1.6499,1.6503,141600000.0
2009-03-06 06:12:00,1.6504,1.65065,1.6501,1.6501,179000000.0
2009-03-06 06:13:00,1.6501,1.6501,1.64965,1.6499,93800000.0
2009-03-06 06:14:00,1.6499,1.6504,1.6499,1.6504,51600000.0
2009-03-06 06:15:00,1.6506,1.6506,1.65035,1.65045,57200000.0
2009-03-06 06:16:00,1.65035,1.6506,1.65035,1.6506,22000000.0
2009-03-06 06:17:00,1.65025,1.6503,1.65025,1.6503,12200000.0
2009-03-06 06:18:00,1.6503,1.65045,1.6501,1.65045,67200000.0
2009-03-06 06:19:00,1.65045,1.6506,1.65015,1.65025,157800000.0
2009-03-06 06:20:00,1.65025,1.65025,1.65025,1.65025,22400000.0
2009-03-06 06:21:00,1.65025,1.6507,1.65025,1.65055,131400000.0
2009-03-06 06:22:00,1.65055,1.65055,1.65,1.65,86800000.0
2009-03-06 06:23:00,1.65005,1.6504,1.6499,1.65025,134000000.0
2009-03-06 06:24:00,1.6503,1.65075,1.64975,1.65045,177800000.0
2009-03-06 06:25:00,1.65045,1.65045,1.65045,1.65045,42400000.0
2009-03-06 06:26:00,1.65045,1.65045,1.65015,1.65015,54600000.0
2009-03-06 06:27:00,1.65015,1.65065,1.65015,1.65015,66400000.0
2009-03-06 06:28:00,1.65015,1.65065,1.65005,1.65015,120200000.0
2009-03-06 06:29:00,1.65025,1.65045,1.65015,1.6502,58600000.0
2009-03-06 06:30:00,1.6502,1.65085,1.6502,1.6508,30400000.0
2009-03-06 06:31:00,1.6509,1.6514,1.65055,1.6509,97800000.0
2009-03-06 06:32:00,1.6509,1.6509,1.6499,1.6499,109000000.0
2009-03-06 06:33:00,1.64995,1.64995,1.6493,1.64955,78200000.0
2009-03-06 06:34:00,1.64955,1.6497,1.6495,1.6496,57600000.0
2009-03-06 06:35:00,1.6496,1.6497,1.6495,1.6496,102000000.0
2009-03-06 06:36:00,1.64955,1.6497,1.6495,1.64955,34800000.0
2009-03-06 06:37:00,1.64955,1.64975,1.6495,1.6497,75400000.0
2009-03-06 06:38:00,1.6497,1.6497,1.64935,1.6494,24000000.0
2009-03-06 06:39:00,1.6494,1.64945,1.64925,1.6494,196800000.0
2009-03-06 06:40:00,1.64945,1.64945,1.649,1.64905,46400000.0
2009-03-06 06:41:00,1.649,1.64905,1.64855,1.6486,65600000.0
2009-03-06 06:42:00,1.64855,1.64915,1.64855,1.64855,81000000.0
2009-03-06 06:43:00,1.64855,1.64865,1.6485,1.64865,38400000.0
2009-03-06 06:44:00,1.64865,1.6489,1.64865,1.64875,67200000.0
2009-03-06 06:45:00,1.6487,1.6487,1.64865,1.64865,6400000.0
2009-03-06 06:46:00,1.6487,1.6489,1.64865,1.6489,28600000.0
2009-03-06 06:47:00,1.6489,1.6489,1.64865,1.64875,19200000.0
2009-03-06 06:48:00,1.64875,1.64875,1.64865,1.64865,77600000.0
2009-03-06 06:49:00,1.64865,1.64935,1.64865,1.64905,76600000.0
2009-03-06 06:50:00,1.6492,1.64945,1.6492,1.64945,16000000.0
2009-03-06 06:51:00,1.64945,1.64945,1.64905,1.64905,22800000.0
2009-03-06 06:52:00,1.64905,1.64905,1.64905,1.64905,12800000.0
2009-03-06 06:53:00,1.64905,1.64915,1.64905,1.6491,44000000.0
2009-03-06 06:54:00,1.6491,1.6491,1.6491,1.6491,30400000.0
2009-03-06 06:55:00,1.64905,1.64905,1.64905,1.64905,39200000.0
2009-03-06 06:56:00,1.6491,1.6491,1.64905,1.64905,11200000.0
2009-03-06 06:57:00,1.6491,1.64945,1.64905,1.6491,38800000.0
2009-03-06 06:58:00,1.64935,1.6497,1.64895,1.6491,33600000.0
2009-03-06 06:59:00,1.6493,1.6496,1.64895,1.6491,60600000.0
2009-03-06 07:00:00,1.6491,1.64975,1.649,1.64905,132600000.0
2009-03-06 07:01:00,1.64915,1.64915,1.64915,1.64915,25600000.0
2009-03-06 07:02:00,1.64915,1.6498,1.64915,1.64975,109400000.0
2009-03-06 07:03:00,1.64965,1.64965,1.6493,1.64935,46200000.0
2009-03-06 07:04:00,1.64935,1.6496,1.6491,1.6492,175800000.0
2009-03-06 07:05:00,1.6492,1.6495,1.6492,1.6495,25400000.0
2009-03-06 07:06:00,1.6496,1.6496,1.6496,1.6496,3200000.0
2009-03-06 07:07:00,1.64965,1.64995,1.64945,1.64985,119800000.0
2009-03-06 07:08:00,1.64985,1.6501,1.6495,1.64965,71800000.0
2009-03-06 07:09:00,1.64965,1.64995,1.6496,1.6496,43200000.0
2009-03-06 07:10:00,1.6496,1.6496,1.64945,1.6495,45000000.0
2009-03-06 07:11:00,1.6495,1.6495,1.6494,1.64945,45400000.0
2009-03-06 07:12:00,1.64945,1.64945,1.6493,1.64945,54400000.0
2009-03-06 07:13:00,1.64945,1.64945,1.6488,1.64925,126800000.0
2009-03-06 07:14:00,1.64915,1.64915,1.6488,1.64885,139600000.0
2009-03-06 07:15:00,1.64885,1.64895,1.64885,1.6489,79000000.0
2009-03-06 07:16:00,1.6489,1.6489,1.6487,1.64875,40400000.0
2009-03-06 07:17:00,1.64875,1.64885,1.64875,1.6488,48000000.0
2009-03-06 07:18:00,1.6488,1.64915,1.6488,1.64885,96000000.0
2009-03-06 07:19:00,1.6489,1.64895,1.6488,1.64885,36800000.0
2009-03-06 07:20:00,1.64885,1.64885,1.64865,1.64865,45200000.0
2009-03-06 07:21:00,1.64865,1.6487,1.64865,1.6487,68000000.0
2009-03-06 07:22:00,1.6487,1.64875,1.64865,1.64875,11400000.0
2009-03-06 07:23:00,1.64875,1.64885,1.64875,1.64875,45600000.0
2009-03-06 07:24:00,1.64875,1.6488,1.64865,1.64865,23400000.0
2009-03-06 07:25:00,1.6487,1.6487,1.6487,1.6487,12000000.0
2009-03-06 07:26:00,1.6487,1.6487,1.6487,1.6487,22000000.0
2009-03-06 07:27:00,1.6487,1.6487,1.6472,1.6477,31600000.0
2009-03-06 07:28:00,1.64785,1.64795,1.64755,1.64755,28800000.0
2009-03-06 07:29:00,1.6477,1.6479,1.64745,1.64785,128000000.0
2009-03-06 07:30:00,1.6479,1.6479,1.64725,1.64725,75200000.0
2009-03-06 07:31:00,1.6473,1.6476,1.6471,1.6472,140800000.0
2009-03-06 07:32:00,1.64715,1.6473,1.64705,1.6473,150000000.0
2009-03-06 07:33:00,1.6473,1.64745,1.64705,1.6471,106400000.0
2009-03-06 07:34:00,1.6471,1.64715,1.64605,1.64645,157200000.0
2009-03-06 07:35:00,1.6465,1.64685,1.6464,1.6467,118400000.0
2009-03-06 07:36:00,1.64675,1.64705,1.64605,1.64635,180800000.0
2009-03-06 07:37:00,1.64635,1.6466,1.64605,1.64625,102200000.0
2009-03-06 07:38:00,1.64615,1.6468,1.64615,1.64665,92800000.0
2009-03-06 07:39:00,1.64665,1.6468,1.64495,1.645,288000000.0
2009-03-06 07:40:00,1.6451,1.6459,1.64495,1.64585,181000000.0
2009-03-06 07:41:00,1.6459,1.646,1.6456,1.64585,90800000.0
2009-03-06 07:42:00,1.64585,1.64605,1.64585,1.64605,51200000.0
2009-03-06 07:43:00,1.64605,1.64605,1.6454,1.6454,120600000.0
2009-03-06 07:44:00,1.64535,1.6458,1.6452,1.6458,82200000.0
2009-03-06 07:45:00,1.64545,1.6458,1.645,1.64565,165600000.0
2009-03-06 07:46:00,1.64565,1.6461,1.6454,1.6455,58000000.0
2009-03-06 07:47:00,1.6455,1.6458,1.6454,1.64565,61400000.0
2009-03-06 07:48:00,1.6457,1.6463,1.64545,1.6459,80400000.0
2009-03-06 07:49:00,1.64605,1.64645,1.6457,1.6458,143000000.0
2009-03-06 07:50:00,1.6459,1.6462,1.64575,1.6462,108600000.0
2009-03-06 07:51:00,1.64615,1.6463,1.6458,1.64615,131400000.0
2009-03-06 07:52:00,1.6462,1.64635,1.646,1.64615,123200000.0
2009-03-06 07:53:00,1.64625,1.6463,1.6455,1.64575,186400000.0
2009-03-06 07:54:00,1.6457,1.6461,1.64535,1.6459,220600000.0
2009-03-06 07:55:00,1.646,1.6465,1.6458,1.6463,176400000.0
2009-03-06 07:56:00,1.64635,1.647,1.64615,1.647,108400000.0
2009-03-06 07:57:00,1.647,1.64805,1.6469,1.6479,137400000.0
2009-03-06 07:58:00,1.6479,1.6484,1.64785,1.6482,158000000.0
2009-03-06 07:59:00,1.6483,1.64865,1.6479,1.6484,111200000.0
2009-03-06 08:00:00,1.64845,1.64855,1.64745,1.64785,126000000.0
2009-03-06 08:01:00,1.6479,1.64795,1.64695,1.64695,139600000.0
2009-03-06 08:02:00,1.64695,1.64765,1.64695,1.64765,112600000.0
2009-03-06 08:03:00,1.6477,1.64775,1.6471,1.64725,109000000.0
2009-03-06 08:04:00,1.64735,1.64805,1.64715,1.64755,255600000.0
2009-03-06 08:05:00,1.6475,1.64755,1.64725,1.64735,167800000.0
2009-03-06 08:06:00,1.64735,1.648,1.6473,1.64775,194800000.0
2009-03-06 08:07:00,1.6477,1.6477,1.64745,1.64755,113600000.0
2009-03-06 08:08:00,1.6476,1.6476,1.6473,1.64745,77000000.0
2009-03-06 08:09:00,1.6474,1.64795,1.64695,1.64785,191200000.0
2009-03-06 08:10:00,1.6478,1.6478,1.64695,1.64735,229400000.0
2009-03-06 08:11:00,1.64735,1.64735,1.6469,1.6469,118200000.0
2009-03-06 08:12:00,1.64685,1.64695,1.6468,1.64695,54400000.0
2009-03-06 08:13:00,1.64695,1.64705,1.64685,1.64705,68800000.0
2009-03-06 08:14:00,1.64705,1.6471,1.64665,1.6469,69800000.0
2009-03-06 08:15:00,1.6469,1.6469,1.64525,1.6454,192600000.0
2009-03-06 08:16:00,1.6454,1.64555,1.64435,1.64505,282600000.0
2009-03-06 08:17:00,1.64505,1.64505,1.6427,1.64295,236600000.0
2009-03-06 08:18:00,1.643,1.6433,1.64225,1.64265,345400000.0
2009-03-06 08:19:00,1.64265,1.64285,1.6425,1.6426,214400000.0
2009-03-06 08:20:00,1.6426,1.64295,1.6424,1.6424,191600000.0
2009-03-06 08:21:00,1.6424,1.64335,1.6424,1.64335,177600000.0
2009-03-06 08:22:00,1.64345,1.6438,1.64315,1.64355,163600000.0
2009-03-06 08:23:00,1.6435,1.6437,1.6423,1.64245,158400000.0
2009-03-06 08:24:00,1.64245,1.6429,1.6421,1.6429,132400000.0
2009-03-06 08:25:00,1.64285,1.643,1.64245,1.6428,115000000.0
2009-03-06 08:26:00,1.6428,1.64315,1.64195,1.643,110600000.0
2009-03-06 08:27:00,1.6431,1.64365,1.64255,1.6434,198000000.0
2009-03-06 08:28:00,1.6434,1.6437,1.64335,1.64355,118600000.0
2009-03-06 08:29:00,1.6436,1.64495,1.64315,1.6441,132600000.0
2009-03-06 08:30:00,1.6441,1.6452,1.6426,1.6427,372800000.0
2009-03-06 08:31:00,1.6426,1.6428,1.6415,1.64205,222800000.0
2009-03-06 08:32:00,1.64225,1.64255,1.64085,1.64205,252400000.0
2009-03-06 08:33:00,1.642,1.6428,1.6413,1.6414,206200000.0
2009-03-06 08:34:00,1.64135,1.6423,1.6402,1.64205,297600000.0
2009-03-06 08:35:00,1.64205,1.6432,1.64205,1.64305,132400000.0
2009-03-06 08:36:00,1.6431,1.6433,1.64255,1.6426,178400000.0
2009-03-06 08:37:00,1.64265,1.6435,1.64245,1.6429,215000000.0
2009-03-06 08:38:00,1.64295,1.64355,1.6426,1.64345,137200000.0
2009-03-06 08:39:00,1.64345,1.64345,1.6422,1.6424,214000000.0
2009-03-06 08:40:00,1.6424,1.64255,1.64235,1.6425,41200000.0
2009-03-06 08:41:00,1.64255,1.64355,1.64155,1.64185,205200000.0
2009-03-06 08:42:00,1.6417,1.642,1.64105,1.6413,191600000.0
2009-03-06 08:43:00,1.6415,1.6426,1.6415,1.64245,85400000.0
2009-03-06 08:44:00,1.6424,1.6426,1.6417,1.64205,129800000.0
2009-03-06 08:45:00,1.64185,1.64195,1.6417,1.64175,137800000.0
2009-03-06 08:46:00,1.6418,1.6419,1.6415,1.6416,157200000.0
2009-03-06 08:47:00,1.64175,1.64235,1.6417,1.6422,220000000.0
2009-03-06 08:48:00,1.6421,1.6429,1.64165,1.6424,285000000.0
2009-03-06 08:49:00,1.6424,1.64355,1.64215,1.64325,238000000.0
2009-03-06 08:50:00,1.64335,1.64375,1.6426,1.6426,195600000.0
2009-03-06 08:51:00,1.64275,1.6428,1.64045,1.64085,186000000.0
2009-03-06 08:52:00,1.64095,1.64155,1.64045,1.64145,165800000.0
2009-03-06 08:53:00,1.6414,1.64315,1.64105,1.64105,355000000.0
2009-03-06 08:54:00,1.64105,1.6434,1.64095,1.64325,409000000.0
2009-03-06 08:55:00,1.6432,1.6453,1.6432,1.64505,195800000.0
2009-03-06 08:56:00,1.6451,1.6461,1.6447,1.6461,335000000.0
2009-03-06 08:57:00,1.6461,1.6471,1.6459,1.6471,263300000.0
2009-03-06 08:58:00,1.64705,1.64745,1.6465,1.6471,192400000.0
2009-03-06 08:59:00,1.64715,1.64715,1.64585,1.6466,284200000.0
2009-03-06 09:00:00,1.64675,1.64675,1.64005,1.6422,400200000.0
2009-03-06 09:01:00,1.64235,1.6429,1.6416,1.64245,354200000.0
2009-03-06 09:02:00,1.64265,1.6431,1.6396,1.64115,352000000.0
2009-03-06 09:03:00,1.64135,1.6425,1.6413,1.64215,269000000.0
2009-03-06 09:04:00,1.64215,1.6431,1.6417,1.64245,260600000.0
2009-03-06 09:05:00,1.6424,1.64395,1.64205,1.64265,371000000.0
2009-03-06 09:06:00,1.64275,1.64275,1.63945,1.6395,302000000.0
2009-03-06 09:07:00,1.6395,1.6409,1.6395,1.64075,303200000.0
2009-03-06 09:08:00,1.64075,1.64195,1.64075,1.64195,314200000.0
2009-03-06 09:09:00,1.64195,1.64275,1.64175,1.6427,198000000.0
2009-03-06 09:10:00,1.64265,1.64315,1.6417,1.6417,210400000.0
2009-03-06 09:11:00,1.6417,1.64205,1.64025,1.64095,192400000.0
2009-03-06 09:12:00,1.64085,1.6411,1.64025,1.6411,315200000.0
2009-03-06 09:13:00,1.6411,1.64265,1.64105,1.6424,250400000.0
2009-03-06 09:14:00,1.6423,1.6431,1.64205,1.64295,297000000.0
2009-03-06 09:15:00,1.6429,1.64335,1.6429,1.6432,166200000.0
2009-03-06 09:16:00,1.6432,1.6435,1.6427,1.64305,166600000.0
2009-03-06 09:17:00,1.64305,1.64385,1.64295,1.64355,221400000.0
2009-03-06 09:18:00,1.64355,1.64375,1.64205,1.6422,224200000.0
2009-03-06 09:19:00,1.64225,1.64265,1.64135,1.6419,343800000.0
2009-03-06 09:20:00,1.6419,1.6422,1.64165,1.64215,200000000.0
2009-03-06 09:21:00,1.64215,1.6427,1.64195,1.6426,238600000.0
2009-03-06 09:22:00,1.6426,1.6426,1.6419,1.64195,356200000.0
2009-03-06 09:23:00,1.64195,1.64195,1.6404,1.6406,299200000.0
2009-03-06 09:24:00,1.6406,1.64105,1.64025,1.64035,171600000.0
2009-03-06 09:25:00,1.64035,1.6404,1.63955,1.6396,131800000.0
2009-03-06 09:26:00,1.6396,1.6402,1.63815,1.63835,261400000.0
2009-03-06 09:27:00,1.63825,1.63885,1.63805,1.63885,269200000.0
2009-03-06 09:28:00,1.6388,1.6394,1.6387,1.6391,203800000.0
2009-03-06 09:29:00,1.6391,1.6401,1.63875,1.64005,278600000.0
2009-03-06 09:30:00,1.6402,1.64045,1.6393,1.63935,280000000.0
2009-03-06 09:31:00,1.6393,1.6412,1.63915,1.6412,318800000.0
2009-03-06 09:32:00,1.6413,1.6429,1.6413,1.64165,263000000.0
2009-03-06 09:33:00,1.6417,1.64235,1.64075,1.64165,299800000.0
2009-03-06 09:34:00,1.64165,1.64285,1.64165,1.64285,324400000.0
2009-03-06 09:35:00,1.64275,1.64325,1.6427,1.6427,161400000.0
2009-03-06 09:36:00,1.64275,1.6436,1.64265,1.64305,199400000.0
2009-03-06 09:37:00,1.643,1.64305,1.64185,1.64185,240600000.0
2009-03-06 09:38:00,1.64185,1.642,1.64085,1.64175,344800000.0
2009-03-06 09:39:00,1.64175,1.64225,1.64125,1.642,397800000.0
2009-03-06 09:40:00,1.64165,1.64235,1.6414,1.64165,320600000.0
2009-03-06 09:41:00,1.64155,1.642,1.64115,1.6419,406400000.0
2009-03-06 09:42:00,1.64205,1.6432,1.6417,1.6428,325600000.0
2009-03-06 09:43:00,1.6428,1.64325,1.642,1.6424,227600000.0
2009-03-06 09:44:00,1.6424,1.6431,1.6419,1.64205,387800000.0
2009-03-06 09:45:00,1.64205,1.6425,1.6414,1.64235,291800000.0
2009-03-06 09:46:00,1.64235,1.6447,1.6421,1.64425,411400000.0
2009-03-06 09:47:00,1.6442,1.64435,1.6435,1.6437,192600000.0
2009-03-06 09:48:00,1.6437,1.64395,1.643,1.6438,135800000.0
2009-03-06 09:49:00,1.64385,1.64565,1.64375,1.64495,366400000.0
2009-03-06 09:50:00,1.64495,1.64505,1.6437,1.6438,286200000.0
2009-03-06 09:51:00,1.6438,1.6447,1.6437,1.64395,272400000.0
2009-03-06 09:52:00,1.644,1.6441,1.6433,1.64355,252200000.0
2009-03-06 09:53:00,1.64365,1.6445,1.6436,1.64425,235200000.0
2009-03-06 09:54:00,1.6442,1.64435,1.64335,1.6437,303200000.0
2009-03-06 09:55:00,1.6438,1.64405,1.6435,1.6435,210800000.0
2009-03-06 09:56:00,1.6436,1.64395,1.64325,1.64395,261000000.0
2009-03-06 09:57:00,1.64395,1.64455,1.64375,1.64395,394400000.0
2009-03-06 09:58:00,1.6439,1.644,1.6427,1.64315,224000000.0
2009-03-06 09:59:00,1.6432,1.6436,1.64305,1.6434,347000000.0
2009-03-06 10:00:00,1.6434,1.64355,1.64275,1.6433,378200000.0
2009-03-06 10:01:00,1.64345,1.64595,1.64345,1.64555,468000000.0
2009-03-06 10:02:00,1.64555,1.6461,1.6454,1.64585,321200000.0
2009-03-06 10:03:00,1.6458,1.6459,1.64555,1.6458,229600000.0
2009-03-06 10:04:00,1.64575,1.64695,1.64575,1.6468,440800000.0
2009-03-06 10:05:00,1.6468,1.64695,1.6463,1.64685,527200000.0
2009-03-06 10:06:00,1.64685,1.64725,1.64635,1.64645,423000000.0
2009-03-06 10:07:00,1.6464,1.6469,1.64635,1.64665,289400000.0
2009-03-06 10:08:00,1.6466,1.64665,1.6457,1.64615,304900000.0
2009-03-06 10:09:00,1.64615,1.64675,1.646,1.6466,304200000.0
2009-03-06 10:10:00,1.64645,1.64675,1.64625,1.6466,162400000.0
2009-03-06 10:11:00,1.64665,1.64735,1.64635,1.64645,383400000.0
2009-03-06 10:12:00,1.64645,1.6468,1.6458,1.6461,247600000.0
2009-03-06 10:13:00,1.6461,1.6465,1.64565,1.6462,381600000.0
2009-03-06 10:14:00,1.64615,1.6465,1.6459,1.64635,227200000.0
2009-03-06 10:15:00,1.6463,1.64645,1.6459,1.6461,146800000.0
2009-03-06 10:16:00,1.6461,1.6461,1.64565,1.64565,382400000.0
2009-03-06 10:17:00,1.64565,1.64645,1.64555,1.64555,399600000.0
2009-03-06 10:18:00,1.64565,1.64565,1.6452,1.64525,249200000.0
2009-03-06 10:19:00,1.64545,1.64585,1.6453,1.64545,194200000.0
2009-03-06 10:20:00,1.64545,1.64595,1.6452,1.64555,270200000.0
2009-03-06 10:21:00,1.64545,1.647,1.64495,1.6465,332000000.0
2009-03-06 10:22:00,1.6465,1.6466,1.6451,1.64525,399400000.0
2009-03-06 10:23:00,1.64525,1.6456,1.64525,1.6456,188200000.0
2009-03-06 10:24:00,1.6455,1.6456,1.64535,1.64545,143800000.0
2009-03-06 10:25:00,1.6456,1.64565,1.6448,1.6448,257600000.0
2009-03-06 10:26:00,1.6447,1.6447,1.6432,1.64385,316000000.0
2009-03-06 10:27:00,1.64395,1.644,1.6433,1.64365,305800000.0
2009-03-06 10:28:00,1.64365,1.6447,1.6434,1.64465,397200000.0
2009-03-06 10:29:00,1.6445,1.64495,1.6442,1.6443,377800000.0
2009-03-06 10:30:00,1.6443,1.64465,1.64365,1.6441,298800000.0
2009-03-06 10:31:00,1.6441,1.64415,1.64335,1.64355,306200000.0
2009-03-06 10:32:00,1.64355,1.64405,1.64345,1.64355,230200000.0
2009-03-06 10:33:00,1.64355,1.6439,1.64345,1.6435,336200000.0
2009-03-06 10:34:00,1.64365,1.6446,1.64345,1.6443,407400000.0
2009-03-06 10:35:00,1.6443,1.6449,1.6443,1.6447,429400000.0
2009-03-06 10:36:00,1.6447,1.64495,1.6439,1.64405,287600000.0
2009-03-06 10:37:00,1.64405,1.64455,1.64345,1.6435,237600000.0
2009-03-06 10:38:00,1.6435,1.64355,1.64285,1.643,150400000.0
2009-03-06 10:39:00,1.643,1.643,1.6421,1.64235,232800000.0
2009-03-06 10:40:00,1.6424,1.6428,1.6422,1.64235,219800000.0
2009-03-06 10:41:00,1.64245,1.64265,1.64215,1.6426,340600000.0
2009-03-06 10:42:00,1.6426,1.64285,1.6412,1.64155,338700000.0
2009-03-06 10:43:00,1.64155,1.64155,1.6405,1.64105,355000000.0
2009-03-06 10:44:00,1.64095,1.64235,1.64095,1.6417,283100000.0
2009-03-06 10:45:00,1.64175,1.64205,1.64135,1.64155,356900000.0
2009-03-06 10:46:00,1.64165,1.6418,1.64035,1.641,334800000.0
2009-03-06 10:47:00,1.64095,1.64135,1.6408,1.6413,314600000.0
2009-03-06 10:48:00,1.6413,1.642,1.64115,1.64135,216000000.0
2009-03-06 10:49:00,1.6416,1.64165,1.63935,1.6394,292000000.0
2009-03-06 10:50:00,1.6394,1.6394,1.63865,1.6393,368400000.0
2009-03-06 10:51:00,1.63945,1.64005,1.6393,1.6396,457600000.0
2009-03-06 10:52:00,1.6396,1.63965,1.63825,1.63865,315200000.0
2009-03-06 10:53:00,1.6385,1.63955,1.6385,1.63915,302800000.0
2009-03-06 10:54:00,1.63925,1.64025,1.63925,1.63975,400200000.0
2009-03-06 10:55:00,1.63965,1.6404,1.6396,1.64035,295600000.0
2009-03-06 10:56:00,1.6403,1.64095,1.6403,1.64065,277400000.0
2009-03-06 10:57:00,1.64065,1.6424,1.64045,1.64205,312500000.0
2009-03-06 10:58:00,1.64205,1.64215,1.64045,1.6407,316800000.0
2009-03-06 10:59:00,1.64065,1.6413,1.64045,1.6408,297600000.0
2009-03-06 11:00:00,1.6408,1.64085,1.6396,1.64045,409200000.0
2009-03-06 11:01:00,1.64055,1.6419,1.64055,1.6419,238000000.0
2009-03-06 11:02:00,1.6421,1.6426,1.642,1.64225,271400000.0
2009-03-06 11:03:00,1.6422,1.64245,1.64205,1.64205,184600000.0
2009-03-06 11:04:00,1.64205,1.6422,1.64145,1.6421,329000000.0
2009-03-06 11:05:00,1.6421,1.64265,1.642,1.64225,231400000.0
2009-03-06 11:06:00,1.64225,1.64255,1.64185,1.64195,211600000.0
2009-03-06 11:07:00,1.642,1.64245,1.6419,1.64215,297600000.0
2009-03-06 11:08:00,1.6422,1.64245,1.642,1.64245,189200000.0
2009-03-06 11:09:00,1.64245,1.6435,1.64235,1.64295,314000000.0
2009-03-06 11:10:00,1.64295,1.64315,1.6427,1.64315,262600000.0
2009-03-06 11:11:00,1.6428,1.64355,1.6425,1.6435,360800000.0
2009-03-06 11:12:00,1.64355,1.6448,1.64355,1.6444,399599999.0
2009-03-06 11:13:00,1.64445,1.6448,1.64335,1.64345,301800000.0
2009-03-06 11:14:00,1.6434,1.64395,1.64305,1.64315,324800000.0
2009-03-06 11:15:00,1.64315,1.64355,1.6429,1.64355,311800000.0
2009-03-06 11:16:00,1.64345,1.6439,1.6427,1.64345,430200000.0
2009-03-06 11:17:00,1.6435,1.64365,1.64295,1.6433,363200000.0
2009-03-06 11:18:00,1.64335,1.64375,1.64325,1.64335,357200000.0
2009-03-06 11:19:00,1.64335,1.6436,1.64305,1.6436,215000000.0
2009-03-06 11:20:00,1.6436,1.64385,1.6432,1.64365,421000000.0
2009-03-06 11:21:00,1.64375,1.64435,1.64335,1.64435,290800000.0
2009-03-06 11:22:00,1.64435,1.6448,1.644,1.64435,299000000.0
2009-03-06 11:23:00,1.64445,1.6446,1.643,1.6436,242000000.0
2009-03-06 11:24:00,1.6436,1.6436,1.64265,1.6427,318000000.0
2009-03-06 11:25:00,1.6426,1.6435,1.64255,1.64315,280000000.0
2009-03-06 11:26:00,1.6428,1.64395,1.64275,1.64375,296200000.0
2009-03-06 11:27:00,1.64375,1.64415,1.64355,1.64395,271600000.0
2009-03-06 11:28:00,1.64395,1.6443,1.6438,1.64415,387800000.0
2009-03-06 11:29:00,1.6441,1.6445,1.64355,1.64385,231800000.0
2009-03-06 11:30:00,1.6438,1.64445,1.6432,1.64385,413000000.0
2009-03-06 11:31:00,1.64385,1.64405,1.64265,1.64265,387800000.0
2009-03-06 11:32:00,1.64265,1.64305,1.64225,1.6427,343600000.0
2009-03-06 11:33:00,1.6425,1.6425,1.64105,1.64105,305400000.0
2009-03-06 11:34:00,1.64105,1.64135,1.64075,1.6412,433400000.0
2009-03-06 11:35:00,1.6412,1.6422,1.64095,1.6419,399000000.0
2009-03-06 11:36:00,1.642,1.64245,1.64195,1.64235,316000000.0
2009-03-06 11:37:00,1.6424,1.64245,1.642,1.6423,369400000.0
2009-03-06 11:38:00,1.6423,1.64285,1.64205,1.64265,302200000.0
2009-03-06 11:39:00,1.64265,1.64325,1.64265,1.64315,485000000.0
2009-03-06 11:40:00,1.64315,1.64315,1.64285,1.64315,394800000.0
2009-03-06 11:41:00,1.64305,1.6432,1.6429,1.64295,151800000.0
2009-03-06 11:42:00,1.64295,1.64325,1.64295,1.643,304800000.0
2009-03-06 11:43:00,1.64295,1.64325,1.64225,1.64325,371800000.0
2009-03-06 11:44:00,1.6432,1.64335,1.64205,1.64245,345600000.0
2009-03-06 11:45:00,1.64255,1.6429,1.6424,1.64285,296000000.0
2009-03-06 11:46:00,1.6428,1.6438,1.6425,1.64355,228400000.0
2009-03-06 11:47:00,1.6435,1.64375,1.6434,1.6436,244200000.0
2009-03-06 11:48:00,1.6436,1.64365,1.6433,1.64335,322400000.0
2009-03-06 11:49:00,1.64345,1.64375,1.64335,1.6435,267400000.0
2009-03-06 11:50:00,1.6435,1.64415,1.6433,1.644,187400000.0
2009-03-06 11:51:00,1.644,1.6445,1.6436,1.6445,194600000.0
2009-03-06 11:52:00,1.6446,1.6446,1.64405,1.6441,318200000.0
2009-03-06 11:53:00,1.6441,1.6441,1.64355,1.6438,200600000.0
2009-03-06 11:54:00,1.64375,1.6444,1.6435,1.6443,143600000.0
2009-03-06 11:55:00,1.6443,1.64445,1.64405,1.6441,81200000.0
2009-03-06 11:56:00,1.6442,1.64435,1.64405,1.6442,160200000.0
2009-03-06 11:57:00,1.64415,1.6442,1.6438,1.64405,162600000.0
2009-03-06 11:58:00,1.64405,1.6442,1.64345,1.64385,247600000.0
2009-03-06 11:59:00,1.64395,1.64415,1.6429,1.6429,340800000.0
2009-03-06 12:00:00,1.64305,1.6434,1.643,1.64325,297400000.0
2009-03-06 12:01:00,1.6433,1.6438,1.6431,1.64325,224200000.0
2009-03-06 12:02:00,1.64325,1.6439,1.64295,1.64375,290000000.0
2009-03-06 12:03:00,1.64375,1.64375,1.643,1.64365,294000000.0
2009-03-06 12:04:00,1.64375,1.64415,1.643,1.6431,341200000.0
2009-03-06 12:05:00,1.64305,1.64355,1.64305,1.6433,215800000.0
2009-03-06 12:06:00,1.6433,1.6438,1.643,1.6437,282000000.0
2009-03-06 12:07:00,1.6437,1.6439,1.6434,1.6436,360200000.0
2009-03-06 12:08:00,1.6436,1.6439,1.6435,1.64385,358000000.0
2009-03-06 12:09:00,1.6439,1.6449,1.64375,1.64465,244200000.0
2009-03-06 12:10:00,1.64465,1.64495,1.6446,1.64495,273400000.0
2009-03-06 12:11:00,1.6449,1.6449,1.6442,1.64455,301200000.0
2009-03-06 12:12:00,1.6446,1.645,1.6445,1.64485,158800000.0
2009-03-06 12:13:00,1.6448,1.6452,1.644,1.64425,259400000.0
2009-03-06 12:14:00,1.64415,1.64525,1.6439,1.6452,265800000.0
2009-03-06 12:15:00,1.64515,1.64525,1.6448,1.64495,326200000.0
2009-03-06 12:16:00,1.64495,1.6453,1.64475,1.64475,397200000.0
2009-03-06 12:17:00,1.6447,1.6448,1.6444,1.64465,203800000.0
2009-03-06 12:18:00,1.64465,1.6447,1.64395,1.64425,265400000.0
2009-03-06 12:19:00,1.6442,1.64425,1.64365,1.64425,282000000.0
2009-03-06 12:20:00,1.6443,1.64475,1.64395,1.6445,320000000.0
2009-03-06 12:21:00,1.6445,1.64475,1.644,1.6447,351600000.0
2009-03-06 12:22:00,1.6447,1.64505,1.64435,1.6447,474200000.0
2009-03-06 12:23:00,1.6447,1.64485,1.64365,1.64405,297200000.0
2009-03-06 12:24:00,1.6441,1.6441,1.64345,1.64365,328400000.0
2009-03-06 12:25:00,1.6436,1.6441,1.64355,1.6441,217800000.0
2009-03-06 12:26:00,1.6442,1.64455,1.64385,1.64435,323200000.0
2009-03-06 12:27:00,1.64435,1.64455,1.6441,1.64455,281600000.0
2009-03-06 12:28:00,1.64435,1.64435,1.6433,1.6433,258800000.0
2009-03-06 12:29:00,1.6434,1.6437,1.6425,1.6435,355400000.0
2009-03-06 12:30:00,1.6436,1.64375,1.64285,1.64375,302800000.0
2009-03-06 12:31:00,1.64375,1.64385,1.6434,1.6435,121600000.0
2009-03-06 12:32:00,1.6436,1.64365,1.6432,1.64335,235200000.0
2009-03-06 12:33:00,1.64335,1.64365,1.64295,1.64355,232800000.0
2009-03-06 12:34:00,1.64355,1.64375,1.64315,1.64315,268600000.0
2009-03-06 12:35:00,1.64315,1.6434,1.6431,1.6433,360600000.0
2009-03-06 12:36:00,1.6434,1.644,1.64315,1.64365,309400000.0
2009-03-06 12:37:00,1.64365,1.6438,1.64315,1.64315,305800000.0
2009-03-06 12:38:00,1.64315,1.6433,1.64245,1.64275,253200000.0
2009-03-06 12:39:00,1.6427,1.6437,1.64255,1.6433,174000000.0
2009-03-06 12:40:00,1.6433,1.6433,1.6424,1.6424,250200000.0
2009-03-06 12:41:00,1.64225,1.6425,1.64115,1.6415,304200000.0
2009-03-06 12:42:00,1.6415,1.64165,1.64055,1.64155,233800000.0
2009-03-06 12:43:00,1.64155,1.6418,1.6411,1.64145,174600000.0
2009-03-06 12:44:00,1.64145,1.64145,1.64075,1.64105,230800000.0
2009-03-06 12:45:00,1.64105,1.6423,1.64105,1.642,299600000.0
2009-03-06 12:46:00,1.64205,1.64205,1.64145,1.64155,220200000.0
2009-03-06 12:47:00,1.64155,1.64165,1.64085,1.6414,172600000.0
2009-03-06 12:48:00,1.64145,1.6416,1.6412,1.64145,211400000.0
2009-03-06 12:49:00,1.64145,1.64295,1.64145,1.64285,375200001.0
2009-03-06 12:50:00,1.64285,1.6429,1.64235,1.6428,243800000.0
2009-03-06 12:51:00,1.64265,1.643,1.6426,1.64265,142400000.0
2009-03-06 12:52:00,1.64265,1.64275,1.64235,1.64245,171000000.0
2009-03-06 12:53:00,1.64245,1.64255,1.6419,1.64215,252800000.0
2009-03-06 12:54:00,1.64215,1.6424,1.64215,1.64225,60200000.0
2009-03-06 12:55:00,1.64225,1.64255,1.64225,1.6425,107400000.0
2009-03-06 12:56:00,1.6425,1.6426,1.64215,1.64215,296400000.0
2009-03-06 12:57:00,1.64215,1.64245,1.6418,1.64195,228600000.0
2009-03-06 12:58:00,1.642,1.6425,1.64195,1.6422,216400000.0
2009-03-06 12:59:00,1.64225,1.6425,1.6419,1.64195,226400000.0
2009-03-06 13:00:00,1.64195,1.6424,1.64195,1.6424,384600000.0
2009-03-06 13:01:00,1.6424,1.64255,1.64175,1.6418,255200000.0
2009-03-06 13:02:00,1.6418,1.6424,1.6418,1.64215,395200000.0
2009-03-06 13:03:00,1.64215,1.6428,1.64215,1.6427,186200000.0
2009-03-06 13:04:00,1.64265,1.64295,1.64255,1.64295,289400000.0
2009-03-06 13:05:00,1.6429,1.6433,1.64285,1.64305,312600000.0
2009-03-06 13:06:00,1.64305,1.64385,1.64305,1.6434,433600000.0
2009-03-06 13:07:00,1.6434,1.64385,1.6433,1.6437,382800000.0
2009-03-06 13:08:00,1.6437,1.644,1.6435,1.6439,266800000.0
2009-03-06 13:09:00,1.64395,1.6449,1.6438,1.6449,343200000.0
2009-03-06 13:10:00,1.6449,1.64505,1.64475,1.6449,136600000.0
2009-03-06 13:11:00,1.6449,1.6451,1.6444,1.64445,162800000.0
2009-03-06 13:12:00,1.64425,1.64445,1.6436,1.6437,184600000.0
2009-03-06 13:13:00,1.6436,1.6436,1.64315,1.64335,172400000.0
2009-03-06 13:14:00,1.64345,1.6436,1.64315,1.64355,216000000.0
2009-03-06 13:15:00,1.6434,1.64365,1.64335,1.64355,144000000.0
2009-03-06 13:16:00,1.64355,1.6438,1.6435,1.6437,189800000.0
2009-03-06 13:17:00,1.64375,1.64385,1.64355,1.6438,185200000.0
2009-03-06 13:18:00,1.6437,1.64395,1.6435,1.6436,197200000.0
2009-03-06 13:19:00,1.64375,1.6439,1.64345,1.64385,364200000.0
2009-03-06 13:20:00,1.64385,1.64435,1.6438,1.6443,286400000.0
2009-03-06 13:21:00,1.64425,1.6443,1.64385,1.644,303800000.0
2009-03-06 13:22:00,1.644,1.6441,1.6439,1.64395,110200000.0
2009-03-06 13:23:00,1.64395,1.64435,1.64385,1.64425,275200000.0
2009-03-06 13:24:00,1.6442,1.6443,1.64395,1.6443,167600000.0
2009-03-06 13:25:00,1.64425,1.64445,1.64395,1.6443,169800000.0
2009-03-06 13:26:00,1.64435,1.64435,1.64405,1.64405,98400000.0
2009-03-06 13:27:00,1.64415,1.64415,1.6431,1.6432,240000000.0
2009-03-06 13:28:00,1.6431,1.64325,1.64255,1.64325,238200000.0
2009-03-06 13:29:00,1.6433,1.6434,1.64285,1.643,252800000.0
2009-03-06 13:30:00,1.643,1.643,1.6425,1.6426,224200000.0
2009-03-06 13:31:00,1.6426,1.643,1.6425,1.64295,213000000.0
2009-03-06 13:32:00,1.6431,1.64315,1.643,1.64315,108600000.0
2009-03-06 13:33:00,1.64315,1.6435,1.64295,1.64335,318200000.0
2009-03-06 13:34:00,1.64325,1.64325,1.6429,1.6431,238400000.0
2009-03-06 13:35:00,1.64315,1.64385,1.64305,1.64345,249600000.0
2009-03-06 13:36:00,1.64345,1.6436,1.64325,1.6433,112600000.0
2009-03-06 13:37:00,1.64325,1.64335,1.643,1.6431,245200000.0
2009-03-06 13:38:00,1.6431,1.64345,1.64295,1.64305,225000000.0
2009-03-06 13:39:00,1.64315,1.64415,1.6431,1.6438,372000000.0
2009-03-06 13:40:00,1.64385,1.64435,1.6437,1.64405,355800000.0
2009-03-06 13:41:00,1.64405,1.6441,1.64355,1.6441,407600000.0
2009-03-06 13:42:00,1.64415,1.64435,1.6438,1.64435,446000000.0
2009-03-06 13:43:00,1.64435,1.6448,1.64415,1.64445,376400000.0
2009-03-06 13:44:00,1.64445,1.645,1.64435,1.645,283000000.0
2009-03-06 13:45:00,1.6449,1.6451,1.64455,1.64465,224800000.0
2009-03-06 13:46:00,1.64465,1.6448,1.6446,1.64465,87200000.0
2009-03-06 13:47:00,1.64475,1.64485,1.6445,1.64465,127800000.0
2009-03-06 13:48:00,1.64455,1.6446,1.64415,1.6442,192200000.0
2009-03-06 13:49:00,1.64425,1.6445,1.64395,1.6441,226000000.0
2009-03-06 13:50:00,1.6441,1.64425,1.64355,1.64355,205800000.0
2009-03-06 13:51:00,1.64365,1.64465,1.64365,1.64455,289600000.0
2009-03-06 13:52:00,1.6446,1.64535,1.64455,1.64485,298800000.0
2009-03-06 13:53:00,1.64505,1.64585,1.64505,1.6457,478000000.0
2009-03-06 13:54:00,1.6457,1.646,1.64505,1.6452,439400000.0
2009-03-06 13:55:00,1.6452,1.64675,1.6452,1.64655,368800000.0
2009-03-06 13:56:00,1.64645,1.64645,1.64535,1.6455,377800000.0
2009-03-06 13:57:00,1.6455,1.64575,1.6452,1.6453,323600000.0
2009-03-06 13:58:00,1.6454,1.64545,1.6451,1.6452,306000000.0
2009-03-06 13:59:00,1.64525,1.64585,1.64505,1.64585,253200000.0
2009-03-06 14:00:00,1.64565,1.64575,1.6441,1.64425,403800000.0
2009-03-06 14:01:00,1.6442,1.6443,1.64335,1.6439,183600000.0
2009-03-06 14:02:00,1.6439,1.64405,1.64295,1.64305,205800000.0
2009-03-06 14:03:00,1.64305,1.6434,1.64305,1.64325,266800000.0
2009-03-06 14:04:00,1.64325,1.64395,1.64325,1.64365,340200000.0
2009-03-06 14:05:00,1.64365,1.6438,1.6435,1.64375,173200000.0
2009-03-06 14:06:00,1.6437,1.64405,1.6435,1.64395,218000000.0
2009-03-06 14:07:00,1.6441,1.6443,1.64395,1.6441,134400000.0
2009-03-06 14:08:00,1.6441,1.6445,1.6441,1.6444,184200000.0
2009-03-06 14:09:00,1.64445,1.64445,1.64395,1.64415,335800000.0
2009-03-06 14:10:00,1.6442,1.64465,1.6441,1.64455,214000000.0
2009-03-06 14:11:00,1.64455,1.64495,1.64445,1.64455,336200000.0
2009-03-06 14:12:00,1.64455,1.6448,1.64455,1.64475,93000000.0
2009-03-06 14:13:00,1.64485,1.6452,1.64465,1.64465,185800000.0
2009-03-06 14:14:00,1.64465,1.6449,1.6443,1.6443,118600000.0
2009-03-06 14:15:00,1.6442,1.6443,1.644,1.6442,200400000.0
2009-03-06 14:16:00,1.6443,1.6443,1.64395,1.644,131600000.0
2009-03-06 14:17:00,1.644,1.64435,1.64395,1.64405,74200000.0
2009-03-06 14:18:00,1.6441,1.64455,1.64405,1.64445,62400000.0
2009-03-06 14:19:00,1.64435,1.6444,1.644,1.6441,92800000.0
2009-03-06 14:20:00,1.64425,1.6452,1.64425,1.64475,162800000.0
2009-03-06 14:21:00,1.64475,1.64485,1.64445,1.64455,157200000.0
2009-03-06 14:22:00,1.64455,1.6446,1.6443,1.6443,72200000.0
2009-03-06 14:23:00,1.6443,1.6444,1.64385,1.64395,196200000.0
2009-03-06 14:24:00,1.6439,1.64405,1.6436,1.64365,166400000.0
2009-03-06 14:25:00,1.6436,1.6438,1.6436,1.64375,146800000.0
2009-03-06 14:26:00,1.64365,1.64375,1.6435,1.6436,162400000.0
2009-03-06 14:27:00,1.64355,1.6441,1.64315,1.64345,332800000.0
2009-03-06 14:28:00,1.64355,1.64365,1.64325,1.64325,358800000.0
2009-03-06 14:29:00,1.64345,1.6439,1.64315,1.64365,274800000.0
2009-03-06 14:30:00,1.6436,1.64365,1.6435,1.6435,83800000.0
2009-03-06 14:31:00,1.6435,1.6436,1.64325,1.64325,115200000.0
2009-03-06 14:32:00,1.64325,1.6433,1.6429,1.64315,167200000.0
2009-03-06 14:33:00,1.64315,1.64335,1.643,1.6432,84000000.0
2009-03-06 14:34:00,1.6432,1.64345,1.64315,1.64325,138400000.0
2009-03-06 14:35:00,1.64325,1.64355,1.64285,1.643,149600000.0
2009-03-06 14:36:00,1.64305,1.6435,1.64305,1.6435,102200000.0
2009-03-06 14:37:00,1.6435,1.6437,1.6435,1.6436,118400000.0
2009-03-06 14:38:00,1.64355,1.6437,1.64355,1.6437,102000000.0
2009-03-06 14:39:00,1.6437,1.6439,1.64325,1.64325,55800000.0
2009-03-06 14:40:00,1.6434,1.6435,1.6433,1.6433,97200000.0
2009-03-06 14:41:00,1.6434,1.64385,1.6433,1.64385,142800000.0
2009-03-06 14:42:00,1.64385,1.64385,1.6436,1.6437,165800000.0
2009-03-06 14:43:00,1.644,1.644,1.6435,1.64355,262400000.0
2009-03-06 14:44:00,1.6436,1.644,1.64325,1.6433,242800000.0
2009-03-06 14:45:00,1.6433,1.64355,1.6433,1.6433,188000000.0
2009-03-06 14:46:00,1.6433,1.6434,1.64295,1.643,298400000.0
2009-03-06 14:47:00,1.64295,1.643,1.6427,1.64285,240200000.0
2009-03-06 14:48:00,1.6428,1.64305,1.6424,1.64285,287400000.0
2009-03-06 14:49:00,1.64285,1.64325,1.64265,1.6432,283600000.0
2009-03-06 14:50:00,1.6432,1.64435,1.6431,1.64365,370500000.0
2009-03-06 14:51:00,1.6435,1.6449,1.6435,1.64485,477800000.0
2009-03-06 14:52:00,1.64485,1.64515,1.64445,1.6448,325600000.0
2009-03-06 14:53:00,1.6448,1.64505,1.6443,1.6444,363600000.0
2009-03-06 14:54:00,1.6444,1.64445,1.644,1.6441,339000000.0
2009-03-06 14:55:00,1.6441,1.6442,1.6439,1.6442,359400000.0
2009-03-06 14:56:00,1.6442,1.64465,1.64375,1.64465,269800000.0
2009-03-06 14:57:00,1.64465,1.64565,1.6443,1.64535,329000000.0
2009-03-06 14:58:00,1.6454,1.646,1.6451,1.6457,293000000.0
2009-03-06 14:59:00,1.6456,1.6456,1.6445,1.64495,339600000.0
2009-03-06 15:00:00,1.6448,1.6448,1.6435,1.644,428200000.0
2009-03-06 15:01:00,1.644,1.644,1.643,1.64305,301800000.0
2009-03-06 15:02:00,1.64305,1.6433,1.64285,1.64315,116400000.0
2009-03-06 15:03:00,1.64325,1.6437,1.64325,1.64345,194200000.0
2009-03-06 15:04:00,1.6434,1.64355,1.64295,1.6434,223400000.0
2009-03-06 15:05:00,1.64345,1.64365,1.6428,1.64325,376200000.0
2009-03-06 15:06:00,1.64325,1.6447,1.64315,1.6445,391800000.0
2009-03-06 15:07:00,1.6445,1.64645,1.64445,1.64615,481200000.0
2009-03-06 15:08:00,1.6461,1.6461,1.64525,1.6453,228200000.0
2009-03-06 15:09:00,1.6453,1.64545,1.64505,1.6454,205600000.0
2009-03-06 15:10:00,1.64535,1.64605,1.64525,1.64595,315200000.0
2009-03-06 15:11:00,1.64595,1.64605,1.64515,1.64545,255400000.0
2009-03-06 15:12:00,1.64545,1.64555,1.64525,1.6453,115000000.0
2009-03-06 15:13:00,1.6452,1.64525,1.6442,1.64435,304600000.0
2009-03-06 15:14:00,1.64435,1.6444,1.64365,1.6443,347200000.0
2009-03-06 15:15:00,1.64435,1.64475,1.6442,1.6447,241600000.0
2009-03-06 15:16:00,1.6447,1.64555,1.64435,1.64515,321000000.0
2009-03-06 15:17:00,1.6453,1.6456,1.645,1.6454,168800000.0
2009-03-06 15:18:00,1.64525,1.64535,1.6449,1.64495,177600000.0
2009-03-06 15:19:00,1.645,1.6459,1.64495,1.64575,218000000.0
2009-03-06 15:20:00,1.64575,1.646,1.64515,1.64525,236900000.0
2009-03-06 15:21:00,1.6453,1.6453,1.64495,1.6452,348200000.0
2009-03-06 15:22:00,1.64515,1.6452,1.64435,1.64445,319400000.0
2009-03-06 15:23:00,1.64455,1.6446,1.6432,1.64335,285600000.0
2009-03-06 15:24:00,1.64335,1.64355,1.64285,1.64285,222200000.0
2009-03-06 15:25:00,1.6428,1.6435,1.642,1.642,327000000.0
2009-03-06 15:26:00,1.6422,1.64275,1.64155,1.6424,301800000.0
2009-03-06 15:27:00,1.6424,1.64265,1.64195,1.64265,350600000.0
2009-03-06 15:28:00,1.64265,1.6438,1.6426,1.64305,198600000.0
2009-03-06 15:29:00,1.643,1.6435,1.63935,1.6412,193600000.0
2009-03-06 15:30:00,1.64107,1.64475,1.64015,1.6439,295800000.0
2009-03-06 15:31:00,1.6441,1.64585,1.643,1.64395,247000000.0
2009-03-06 15:32:00,1.64395,1.6452,1.6422,1.64455,255200000.0
2009-03-06 15:33:00,1.64455,1.64495,1.6441,1.6444,285500000.0
2009-03-06 15:34:00,1.6444,1.64455,1.64225,1.64225,224300000.0
2009-03-06 15:35:00,1.64205,1.6439,1.64135,1.64315,283800000.0
2009-03-06 15:36:00,1.64315,1.6433,1.64245,1.6429,260600000.0
2009-03-06 15:37:00,1.643,1.64415,1.64245,1.643,307600000.0
2009-03-06 15:38:00,1.6431,1.64395,1.64295,1.64365,402600000.0
2009-03-06 15:39:00,1.64355,1.64505,1.6432,1.64505,469200000.0
2009-03-06 15:40:00,1.6452,1.6455,1.6442,1.64445,436200000.0
2009-03-06 15:41:00,1.6445,1.6448,1.6439,1.6443,371800000.0
2009-03-06 15:42:00,1.6443,1.64455,1.6436,1.6442,369800000.0
2009-03-06 15:43:00,1.6442,1.64465,1.6437,1.64385,262600000.0
2009-03-06 15:44:00,1.6438,1.64395,1.6427,1.64355,337400000.0
2009-03-06 15:45:00,1.6435,1.64455,1.6433,1.6433,342800000.0
2009-03-06 15:46:00,1.6432,1.6438,1.6429,1.6434,351000000.0
2009-03-06 15:47:00,1.6435,1.64415,1.6434,1.64355,303000000.0
2009-03-06 15:48:00,1.6436,1.6441,1.6435,1.64375,290600000.0
2009-03-06 15:49:00,1.64365,1.64365,1.6416,1.64235,361800000.0
2009-03-06 15:50:00,1.6424,1.6436,1.6424,1.6432,322400000.0
2009-03-06 15:51:00,1.64335,1.6449,1.6432,1.64345,421600000.0
2009-03-06 15:52:00,1.64375,1.6463,1.64375,1.6463,351400000.0
2009-03-06 15:53:00,1.6463,1.6466,1.6456,1.6463,366800000.0
2009-03-06 15:54:00,1.64615,1.6469,1.64595,1.6465,381200000.0
2009-03-06 15:55:00,1.6465,1.64745,1.64575,1.646,364000000.0
2009-03-06 15:56:00,1.6461,1.6472,1.64565,1.64685,345600000.0
2009-03-06 15:57:00,1.64685,1.6471,1.64605,1.6469,337000000.0
2009-03-06 15:58:00,1.6469,1.647,1.6461,1.64615,392000000.0
2009-03-06 15:59:00,1.6461,1.64615,1.64455,1.6448,443000000.0
2009-03-06 16:00:00,1.64465,1.6449,1.6439,1.6442,390600000.0
2009-03-06 16:01:00,1.6442,1.64545,1.6441,1.6447,361800000.0
2009-03-06 16:02:00,1.64435,1.64545,1.64395,1.64415,418400000.0
2009-03-06 16:03:00,1.6443,1.6451,1.6441,1.64495,344400000.0
2009-03-06 16:04:00,1.645,1.64515,1.64415,1.64425,371400000.0
2009-03-06 16:05:00,1.6445,1.6445,1.64375,1.64385,391000000.0
2009-03-06 16:06:00,1.64385,1.6442,1.64345,1.64345,450800000.0
2009-03-06 16:07:00,1.6435,1.6437,1.6422,1.64245,331800000.0
2009-03-06 16:08:00,1.6425,1.6441,1.64245,1.6436,340000000.0
2009-03-06 16:09:00,1.64365,1.6448,1.64345,1.64385,408400000.0
2009-03-06 16:10:00,1.6438,1.6441,1.6431,1.64405,378800000.0
2009-03-06 16:11:00,1.644,1.6452,1.644,1.6452,340600000.0
2009-03-06 16:12:00,1.64515,1.6454,1.64415,1.64435,359900000.0
2009-03-06 16:13:00,1.6443,1.64465,1.6441,1.6444,337600000.0
2009-03-06 16:14:00,1.64425,1.6443,1.6437,1.6437,307800000.0
2009-03-06 16:15:00,1.6437,1.644,1.6433,1.6437,243800000.0
2009-03-06 16:16:00,1.6437,1.6444,1.64335,1.64435,264600000.0
2009-03-06 16:17:00,1.6444,1.64485,1.64435,1.64455,229400000.0
2009-03-06 16:18:00,1.64445,1.64535,1.64445,1.64515,322600000.0
2009-03-06 16:19:00,1.64505,1.64535,1.64475,1.64525,251200000.0
2009-03-06 16:20:00,1.64555,1.64575,1.6434,1.6436,348200000.0
2009-03-06 16:21:00,1.64355,1.6439,1.64325,1.64365,248000000.0
2009-03-06 16:22:00,1.64375,1.6441,1.64335,1.6438,325000000.0
2009-03-06 16:23:00,1.64385,1.6441,1.6434,1.64345,284000000.0
2009-03-06 16:24:00,1.6435,1.6435,1.6421,1.64275,321600000.0
2009-03-06 16:25:00,1.64275,1.6435,1.6424,1.64325,285800000.0
2009-03-06 16:26:00,1.64335,1.6436,1.64305,1.6433,200600000.0
2009-03-06 16:27:00,1.64335,1.64415,1.64335,1.6437,259000000.0
2009-03-06 16:28:00,1.64375,1.6442,1.6436,1.6436,284000000.0
2009-03-06 16:29:00,1.6436,1.6436,1.6426,1.6428,315600000.0
2009-03-06 16:30:00,1.6428,1.64355,1.6428,1.6434,322600000.0
2009-03-06 16:31:00,1.6434,1.6434,1.6419,1.64215,402600000.0
2009-03-06 16:32:00,1.6422,1.6426,1.64195,1.6423,320200000.0
2009-03-06 16:33:00,1.6424,1.6424,1.64105,1.64135,271600000.0
2009-03-06 16:34:00,1.64125,1.6416,1.64075,1.6408,311000000.0
2009-03-06 16:35:00,1.64075,1.64125,1.6404,1.64055,233200000.0
2009-03-06 16:36:00,1.6405,1.64135,1.64035,1.64135,273600000.0
2009-03-06 16:37:00,1.64135,1.64225,1.6411,1.6419,284400000.0
2009-03-06 16:38:00,1.6418,1.6426,1.6418,1.64255,313200000.0
2009-03-06 16:39:00,1.64235,1.643,1.6421,1.6429,292800000.0
2009-03-06 16:40:00,1.6429,1.6434,1.64265,1.643,357600000.0
2009-03-06 16:41:00,1.6431,1.64425,1.64295,1.64395,295800000.0
2009-03-06 16:42:00,1.64395,1.6458,1.6437,1.6457,326200000.0
2009-03-06 16:43:00,1.64565,1.64605,1.6437,1.6451,301000000.0
2009-03-06 16:44:00,1.645,1.64705,1.6446,1.6455,284600000.0
2009-03-06 16:45:00,1.64565,1.6469,1.64565,1.6462,328400000.0
2009-03-06 16:46:00,1.6462,1.64725,1.64595,1.6462,353200000.0
2009-03-06 16:47:00,1.6463,1.64645,1.64515,1.6454,311199999.0
2009-03-06 16:48:00,1.64545,1.64645,1.64445,1.64645,311700000.0
2009-03-06 16:49:00,1.64665,1.64695,1.64615,1.6466,325400000.0
2009-03-06 16:50:00,1.6466,1.6468,1.6454,1.64655,332400000.0
2009-03-06 16:51:00,1.64645,1.64725,1.646,1.6466,348000000.0
2009-03-06 16:52:00,1.6466,1.6467,1.6461,1.64625,371800000.0
2009-03-06 16:53:00,1.64625,1.64625,1.6453,1.6455,382000000.0
2009-03-06 16:54:00,1.6456,1.6468,1.6456,1.64635,353600000.0
2009-03-06 16:55:00,1.6463,1.64655,1.64515,1.6462,337200000.0
2009-03-06 16:56:00,1.64635,1.6464,1.6449,1.645,305600000.0
2009-03-06 16:57:00,1.64495,1.64495,1.64405,1.6445,294200000.0
2009-03-06 16:58:00,1.6446,1.64575,1.6437,1.6456,365600000.0
2009-03-06 16:59:00,1.64555,1.6461,1.6452,1.64585,391600000.0
2009-03-06 17:00:00,1.6457,1.6482,1.6456,1.6474,355800000.0
2009-03-06 17:01:00,1.64745,1.6476,1.6467,1.6468,318800000.0
2009-03-06 17:02:00,1.6467,1.6479,1.6467,1.64775,304800000.0
2009-03-06 17:03:00,1.6477,1.6477,1.64595,1.6462,307200000.0
2009-03-06 17:04:00,1.6461,1.6466,1.646,1.6465,316800000.0
2009-03-06 17:05:00,1.6464,1.6467,1.64575,1.64575,332800000.0
2009-03-06 17:06:00,1.64595,1.64595,1.6442,1.6452,351200000.0
2009-03-06 17:07:00,1.6453,1.64565,1.64495,1.64515,323600000.0
2009-03-06 17:08:00,1.64515,1.64525,1.6438,1.64395,304000000.0
2009-03-06 17:09:00,1.64395,1.64505,1.64375,1.64495,329800000.0
2009-03-06 17:10:00,1.6449,1.6458,1.64465,1.6453,212200000.0
2009-03-06 17:11:00,1.64535,1.64555,1.6446,1.64525,275000000.0
2009-03-06 17:12:00,1.6452,1.6452,1.64365,1.64375,322200000.0
2009-03-06 17:13:00,1.64385,1.6443,1.6435,1.64385,240800000.0
2009-03-06 17:14:00,1.64395,1.6443,1.64375,1.64405,323000000.0
2009-03-06 17:15:00,1.64395,1.64395,1.64225,1.64225,357800000.0
2009-03-06 17:16:00,1.64235,1.64245,1.64115,1.64145,401600000.0
2009-03-06 17:17:00,1.64155,1.64255,1.64145,1.6424,378200000.0
2009-03-06 17:18:00,1.64235,1.64235,1.6404,1.64105,382199998.0
2009-03-06 17:19:00,1.64105,1.6414,1.64045,1.6409,387400000.0
2009-03-06 17:20:00,1.6409,1.64135,1.64075,1.641,307600000.0
2009-03-06 17:21:00,1.6411,1.64125,1.64025,1.64125,284000000.0
2009-03-06 17:22:00,1.64125,1.6416,1.6409,1.64155,302200000.0
2009-03-06 17:23:00,1.6415,1.64225,1.64095,1.64165,316000000.0
2009-03-06 17:24:00,1.64165,1.6423,1.6411,1.64145,328000000.0
2009-03-06 17:25:00,1.64145,1.6416,1.6408,1.64135,253400000.0
2009-03-06 17:26:00,1.64135,1.64205,1.64105,1.64175,407000000.0
2009-03-06 17:27:00,1.6418,1.64235,1.64135,1.64155,420700000.0
2009-03-06 17:28:00,1.64145,1.64145,1.64045,1.64135,391800000.0
2009-03-06 17:29:00,1.64135,1.64195,1.641,1.64155,403000000.0
2009-03-06 17:30:00,1.64155,1.64185,1.64125,1.64145,242400000.0
2009-03-06 17:31:00,1.64145,1.64225,1.64145,1.64205,212800000.0
2009-03-06 17:32:00,1.64215,1.64225,1.64105,1.6412,313600000.0
2009-03-06 17:33:00,1.6413,1.64155,1.6407,1.64115,338000000.0
2009-03-06 17:34:00,1.64125,1.64125,1.64035,1.64075,296600000.0
2009-03-06 17:35:00,1.64065,1.6414,1.64005,1.64055,336400000.0
2009-03-06 17:36:00,1.64055,1.64075,1.6396,1.6396,347800000.0
2009-03-06 17:37:00,1.6396,1.64035,1.6396,1.63985,240400000.0
2009-03-06 17:38:00,1.63985,1.64055,1.63945,1.6397,273400000.0
2009-03-06 17:39:00,1.63975,1.63995,1.6391,1.6391,257900000.0
2009-03-06 17:40:00,1.6391,1.6391,1.6362,1.63705,360500000.0
2009-03-06 17:41:00,1.6371,1.6378,1.6369,1.6372,350200000.0
2009-03-06 17:42:00,1.6372,1.63785,1.63685,1.6373,343000000.0
2009-03-06 17:43:00,1.63735,1.6376,1.63685,1.6369,260400000.0
2009-03-06 17:44:00,1.6369,1.6369,1.6359,1.6359,292600000.0
2009-03-06 17:45:00,1.63595,1.63595,1.63285,1.63285,347400000.0
2009-03-06 17:46:00,1.63285,1.63355,1.63245,1.63245,392800000.0
2009-03-06 17:47:00,1.6325,1.633,1.63205,1.6321,309600000.0
2009-03-06 17:48:00,1.63215,1.63275,1.63205,1.63215,312800000.0
2009-03-06 17:49:00,1.63235,1.63305,1.63195,1.63275,333200000.0
2009-03-06 17:50:00,1.6329,1.6329,1.63185,1.632,420600000.0
2009-03-06 17:51:00,1.63195,1.6321,1.6315,1.63175,265400000.0
2009-03-06 17:52:00,1.6317,1.63245,1.6315,1.6321,162600000.0
2009-03-06 17:53:00,1.632,1.63245,1.63175,1.6322,175400000.0
2009-03-06 17:54:00,1.6322,1.63235,1.6313,1.63185,239800000.0
2009-03-06 17:55:00,1.63185,1.63305,1.63025,1.63255,376600000.0
2009-03-06 17:56:00,1.63255,1.6328,1.6309,1.6309,339200000.0
2009-03-06 17:57:00,1.6309,1.63135,1.6304,1.6308,338000000.0
2009-03-06 17:58:00,1.63095,1.63245,1.6306,1.63205,400000000.0
2009-03-06 17:59:00,1.6321,1.63255,1.63085,1.63115,464800000.0
2009-03-06 18:00:00,1.63135,1.6327,1.6312,1.6317,411000000.0
2009-03-06 18:01:00,1.6317,1.63255,1.63165,1.6322,377000000.0
2009-03-06 18:02:00,1.6322,1.6332,1.6321,1.6332,220800000.0
2009-03-06 18:03:00,1.63315,1.63335,1.63205,1.63265,401600000.0
2009-03-06 18:04:00,1.6326,1.63275,1.63165,1.6318,289200000.0
2009-03-06 18:05:00,1.6318,1.6327,1.6314,1.63175,380600000.0
2009-03-06 18:06:00,1.63135,1.6316,1.63075,1.63075,403200000.0
2009-03-06 18:07:00,1.63075,1.63165,1.6292,1.62935,354800000.0
2009-03-06 18:08:00,1.6292,1.6292,1.62845,1.6288,394800000.0
2009-03-06 18:09:00,1.6288,1.6302,1.6284,1.6302,294000000.0
2009-03-06 18:10:00,1.63,1.63095,1.62985,1.63065,345200000.0
2009-03-06 18:11:00,1.63065,1.6308,1.6302,1.63065,288000000.0
2009-03-06 18:12:00,1.6306,1.63065,1.62865,1.629,292800000.0
2009-03-06 18:13:00,1.6289,1.62945,1.62845,1.62925,307800000.0
2009-03-06 18:14:00,1.6293,1.62955,1.629,1.62915,346800000.0
2009-03-06 18:15:00,1.62915,1.62975,1.6287,1.62935,302000000.0
2009-03-06 18:16:00,1.6294,1.62945,1.62755,1.62825,325400000.0
2009-03-06 18:17:00,1.62825,1.62825,1.62665,1.627,312000000.0
2009-03-06 18:18:00,1.62705,1.6283,1.6265,1.62815,276200000.0
2009-03-06 18:19:00,1.62825,1.62835,1.6275,1.62775,272400000.0
2009-03-06 18:20:00,1.6278,1.62835,1.6267,1.6268,297400000.0
2009-03-06 18:21:00,1.6268,1.6275,1.62665,1.6274,295400000.0
2009-03-06 18:22:00,1.62755,1.62845,1.6275,1.6275,303800000.0
2009-03-06 18:23:00,1.6275,1.6278,1.62695,1.6271,309200000.0
2009-03-06 18:24:00,1.6272,1.62745,1.6269,1.627,327200000.0
2009-03-06 18:25:00,1.627,1.6272,1.6263,1.62645,326600000.0
2009-03-06 18:26:00,1.6261,1.62655,1.62505,1.62555,418400000.0
2009-03-06 18:27:00,1.62565,1.62575,1.62455,1.62455,361200000.0
2009-03-06 18:28:00,1.62455,1.62485,1.62425,1.62465,299000000.0
2009-03-06 18:29:00,1.62455,1.62465,1.6232,1.62415,332400000.0
2009-03-06 18:30:00,1.6241,1.6251,1.62375,1.62495,423400000.0
2009-03-06 18:31:00,1.62495,1.62685,1.62485,1.62685,298800000.0
2009-03-06 18:32:00,1.62685,1.62775,1.6266,1.62775,308000000.0
2009-03-06 18:33:00,1.62775,1.62845,1.6272,1.6281,333400000.0
2009-03-06 18:34:00,1.62805,1.6281,1.62765,1.62765,226200000.0
2009-03-06 18:35:00,1.62765,1.6277,1.6264,1.6266,348200000.0
2009-03-06 18:36:00,1.6267,1.6273,1.62645,1.62695,188200000.0
2009-03-06 18:37:00,1.62695,1.62785,1.6264,1.6276,334600000.0
2009-03-06 18:38:00,1.6276,1.6277,1.62675,1.62705,383600000.0
2009-03-06 18:39:00,1.62715,1.6277,1.62665,1.627,297200000.0
2009-03-06 18:40:00,1.62705,1.62765,1.62665,1.62735,293200000.0
2009-03-06 18:41:00,1.62735,1.6276,1.62675,1.62735,271200000.0
2009-03-06 18:42:00,1.62735,1.62975,1.62735,1.62965,380000000.0
2009-03-06 18:43:00,1.62965,1.62965,1.62855,1.6286,267000000.0
2009-03-06 18:44:00,1.6286,1.6289,1.6284,1.6285,210400000.0
2009-03-06 18:45:00,1.6285,1.6291,1.6282,1.6291,246000000.0
2009-03-06 18:46:00,1.6291,1.6294,1.629,1.62925,212400000.0
2009-03-06 18:47:00,1.6293,1.62945,1.62825,1.62825,241800000.0
2009-03-06 18:48:00,1.62815,1.62825,1.6277,1.628,201000000.0
2009-03-06 18:49:00,1.62795,1.62795,1.6268,1.62745,324000000.0
2009-03-06 18:50:00,1.62745,1.6276,1.62705,1.6272,358800000.0
2009-03-06 18:51:00,1.6272,1.62725,1.6263,1.6267,171600000.0
2009-03-06 18:52:00,1.62685,1.6272,1.6264,1.62645,459600000.0
2009-03-06 18:53:00,1.62645,1.62665,1.6263,1.6263,170200000.0
2009-03-06 18:54:00,1.62635,1.62665,1.6259,1.6266,270600000.0
2009-03-06 18:55:00,1.62675,1.62705,1.62655,1.62705,275600000.0
2009-03-06 18:56:00,1.62695,1.62725,1.62615,1.6264,353400000.0
2009-03-06 18:57:00,1.62655,1.627,1.6262,1.6267,239200000.0
2009-03-06 18:58:00,1.6267,1.62715,1.62625,1.6263,186000000.0
2009-03-06 18:59:00,1.6263,1.62695,1.6256,1.6257,286600000.0
2009-03-06 19:00:00,1.6259,1.62605,1.6256,1.6257,271000000.0
2009-03-06 19:01:00,1.6258,1.62635,1.62515,1.62515,203600000.0
2009-03-06 19:02:00,1.62515,1.6253,1.62455,1.6252,288600000.0
2009-03-06 19:03:00,1.62505,1.6262,1.62505,1.62605,215000000.0
2009-03-06 19:04:00,1.62615,1.62615,1.62525,1.62535,261000000.0
2009-03-06 19:05:00,1.62545,1.6259,1.6252,1.62555,239600000.0
2009-03-06 19:06:00,1.6256,1.62595,1.6253,1.62575,312000000.0
2009-03-06 19:07:00,1.6257,1.62595,1.625,1.625,268200000.0
2009-03-06 19:08:00,1.62505,1.62515,1.6243,1.6249,182800000.0
2009-03-06 19:09:00,1.6249,1.6249,1.62385,1.6243,256400000.0
2009-03-06 19:10:00,1.6243,1.62465,1.62395,1.6242,322800000.0
2009-03-06 19:11:00,1.6243,1.62455,1.6242,1.6245,183000000.0
2009-03-06 19:12:00,1.6245,1.6249,1.62445,1.62475,187800000.0
2009-03-06 19:13:00,1.62485,1.6249,1.62465,1.6249,135400000.0
2009-03-06 19:14:00,1.6249,1.6249,1.6238,1.6242,211400000.0
2009-03-06 19:15:00,1.62415,1.6246,1.6241,1.62415,226400000.0
2009-03-06 19:16:00,1.62405,1.62425,1.62385,1.62395,96000000.0
2009-03-06 19:17:00,1.62405,1.62475,1.62405,1.6247,111400000.0
2009-03-06 19:18:00,1.6248,1.62525,1.6247,1.62515,145200000.0
2009-03-06 19:19:00,1.62515,1.62515,1.6242,1.62435,196800000.0
2009-03-06 19:20:00,1.6243,1.62535,1.6243,1.6253,280600000.0
2009-03-06 19:21:00,1.62555,1.62585,1.62505,1.62515,181400000.0
2009-03-06 19:22:00,1.62515,1.62575,1.62505,1.6251,216800000.0
2009-03-06 19:23:00,1.6251,1.62565,1.6251,1.6255,264800000.0
2009-03-06 19:24:00,1.62545,1.62605,1.62505,1.62575,175200000.0
2009-03-06 19:25:00,1.62575,1.62585,1.625,1.6251,287400000.0
2009-03-06 19:26:00,1.62515,1.62545,1.62515,1.62545,34600000.0
2009-03-06 19:27:00,1.62545,1.62575,1.62525,1.62545,121200000.0
2009-03-06 19:28:00,1.62535,1.6255,1.62475,1.6253,169000000.0
2009-03-06 19:29:00,1.62525,1.6257,1.62515,1.6254,161400000.0
2009-03-06 19:30:00,1.6255,1.6261,1.6255,1.62595,212600000.0
2009-03-06 19:31:00,1.6259,1.6264,1.62565,1.6264,153200000.0
2009-03-06 19:32:00,1.62665,1.62665,1.62595,1.62615,272000000.0
2009-03-06 19:33:00,1.62615,1.62645,1.626,1.6262,270600000.0
2009-03-06 19:34:00,1.6262,1.62685,1.62615,1.62675,222800000.0
2009-03-06 19:35:00,1.62675,1.62695,1.6264,1.6268,172600000.0
2009-03-06 19:36:00,1.62685,1.627,1.6257,1.62585,246000000.0
2009-03-06 19:37:00,1.6258,1.626,1.62555,1.62585,142400000.0
2009-03-06 19:38:00,1.62585,1.6262,1.6254,1.6254,121200000.0
2009-03-06 19:39:00,1.6254,1.6256,1.6251,1.62535,72600000.0
2009-03-06 19:40:00,1.6254,1.62565,1.62505,1.6253,140400000.0
2009-03-06 19:41:00,1.62535,1.6254,1.62515,1.62525,93000000.0
2009-03-06 19:42:00,1.62525,1.6255,1.62485,1.62505,154400000.0
2009-03-06 19:43:00,1.6249,1.625,1.62435,1.6246,84200000.0
2009-03-06 19:44:00,1.62445,1.625,1.62445,1.62475,181000000.0
2009-03-06 19:45:00,1.62485,1.6252,1.6245,1.62505,211400000.0
2009-03-06 19:46:00,1.62515,1.6258,1.62495,1.62525,246600000.0
2009-03-06 19:47:00,1.6252,1.62535,1.62475,1.62495,192800000.0
2009-03-06 19:48:00,1.62505,1.62525,1.6248,1.62495,162000000.0
2009-03-06 19:49:00,1.6249,1.62495,1.6246,1.62485,186400000.0
2009-03-06 19:50:00,1.62485,1.6249,1.62455,1.6249,60600000.0
2009-03-06 19:51:00,1.6249,1.6255,1.6248,1.6251,295800000.0
2009-03-06 19:52:00,1.6251,1.62545,1.6248,1.62535,295400000.0
2009-03-06 19:53:00,1.62535,1.6263,1.6253,1.62615,231400001.0
2009-03-06 19:54:00,1.62615,1.6265,1.62565,1.62575,221000000.0
2009-03-06 19:55:00,1.62575,1.626,1.6253,1.626,218800000.0
2009-03-06 19:56:00,1.626,1.6264,1.626,1.6264,117600000.0
2009-03-06 19:57:00,1.6264,1.62655,1.6262,1.6265,110200000.0
2009-03-06 19:58:00,1.6266,1.62695,1.6264,1.62695,187000000.0
2009-03-06 19:59:00,1.62695,1.62705,1.6264,1.6265,124400000.0
2009-03-06 20:00:00,1.6265,1.62665,1.6261,1.6265,167400000.0
2009-03-06 20:01:00,1.6265,1.6274,1.6265,1.627,224000000.0
2009-03-06 20:02:00,1.6269,1.62735,1.6266,1.62735,128200000.0
2009-03-06 20:03:00,1.6272,1.6277,1.6261,1.6277,187800000.0
2009-03-06 20:04:00,1.62765,1.62775,1.62725,1.62755,171800000.0
2009-03-06 20:05:00,1.6276,1.62775,1.6271,1.62775,134600000.0
2009-03-06 20:06:00,1.62775,1.628,1.6275,1.6277,288000000.0
2009-03-06 20:07:00,1.62775,1.6282,1.62775,1.6279,158200000.0
2009-03-06 20:08:00,1.62805,1.6282,1.6277,1.6279,74600000.0
2009-03-06 20:09:00,1.6279,1.6279,1.62755,1.6277,61800000.0
2009-03-06 20:10:00,1.6278,1.62795,1.62775,1.6279,117000000.0
2009-03-06 20:11:00,1.6278,1.628,1.6278,1.6279,104400000.0
2009-03-06 20:12:00,1.628,1.62815,1.6279,1.62815,76800000.0
2009-03-06 20:13:00,1.6282,1.6286,1.6278,1.6286,143000000.0
2009-03-06 20:14:00,1.6286,1.62885,1.62855,1.62885,117800000.0
2009-03-06 20:15:00,1.62885,1.629,1.62875,1.62875,141600000.0
2009-03-06 20:16:00,1.6289,1.62905,1.6289,1.629,42800000.0
2009-03-06 20:17:00,1.6289,1.6289,1.62825,1.62825,121600000.0
2009-03-06 20:18:00,1.6282,1.6283,1.6281,1.6283,107000000.0
2009-03-06 20:19:00,1.62835,1.62855,1.62835,1.6285,74800000.0
2009-03-06 20:20:00,1.6284,1.62865,1.6282,1.6282,172800000.0
2009-03-06 20:21:00,1.62825,1.62845,1.62735,1.6278,153800000.0
2009-03-06 20:22:00,1.6279,1.6282,1.6275,1.6276,184400000.0
2009-03-06 20:23:00,1.6276,1.6284,1.6275,1.628,270800000.0
2009-03-06 20:24:00,1.62805,1.6287,1.628,1.62805,238400000.0
2009-03-06 20:25:00,1.62805,1.62865,1.62785,1.628,183600000.0
2009-03-06 20:26:00,1.6282,1.6283,1.6272,1.6278,187000000.0
2009-03-06 20:27:00,1.6278,1.6279,1.62755,1.6278,105200000.0
2009-03-06 20:28:00,1.62755,1.6278,1.6269,1.627,236200000.0
2009-03-06 20:29:00,1.62705,1.6273,1.62685,1.6272,79600000.0
2009-03-06 20:30:00,1.6272,1.6276,1.627,1.6276,221800000.0
2009-03-06 20:31:00,1.62755,1.6278,1.62755,1.6277,144400000.0
2009-03-06 20:32:00,1.6277,1.6281,1.62765,1.62805,112400000.0
2009-03-06 20:33:00,1.6281,1.6284,1.62775,1.6281,181600000.0
2009-03-06 20:34:00,1.6281,1.6286,1.62745,1.62825,259600000.0
2009-03-06 20:35:00,1.62815,1.62835,1.628,1.62835,180800000.0
2009-03-06 20:36:00,1.6282,1.6282,1.62745,1.6276,366600000.0
2009-03-06 20:37:00,1.6276,1.62785,1.6273,1.62735,118800000.0
2009-03-06 20:38:00,1.6274,1.62835,1.62735,1.6282,156000000.0
2009-03-06 20:39:00,1.6282,1.62825,1.628,1.62815,193000000.0
2009-03-06 20:40:00,1.62815,1.62845,1.62775,1.6279,316000000.0
2009-03-06 20:41:00,1.6279,1.62815,1.6277,1.62775,283200000.0
2009-03-06 20:42:00,1.62775,1.62815,1.62755,1.6281,321600000.0
2009-03-06 20:43:00,1.6281,1.6285,1.62805,1.6283,204200000.0
2009-03-06 20:44:00,1.6283,1.62845,1.62765,1.6278,209600000.0
2009-03-06 20:45:00,1.6278,1.6281,1.62775,1.6278,83800000.0
2009-03-06 20:46:00,1.62775,1.62815,1.62765,1.6279,166000000.0
2009-03-06 20:47:00,1.6279,1.6282,1.62735,1.62765,278600000.0
2009-03-06 20:48:00,1.62765,1.62845,1.62765,1.62835,334800000.0
2009-03-06 20:49:00,1.62825,1.62845,1.62815,1.6282,206200000.0
2009-03-06 20:50:00,1.6282,1.62845,1.62815,1.6282,199600000.0
2009-03-06 20:51:00,1.62815,1.6285,1.62815,1.62825,187000000.0
2009-03-06 20:52:00,1.62825,1.62855,1.6278,1.6285,334600000.0
2009-03-06 20:53:00,1.6285,1.6286,1.62785,1.62835,192800000.0
2009-03-06 20:54:00,1.6284,1.6285,1.62815,1.6282,143200000.0
2009-03-06 20:55:00,1.6282,1.6287,1.6282,1.6285,153000000.0
2009-03-06 20:56:00,1.62845,1.62855,1.6282,1.62845,114000000.0
2009-03-06 20:57:00,1.62845,1.6291,1.62845,1.62895,218000000.0
2009-03-06 20:58:00,1.629,1.62925,1.6288,1.6288,149400000.0
2009-03-06 20:59:00,1.62885,1.62905,1.6286,1.6287,205200000.0
2009-03-06 21:00:00,1.6287,1.62915,1.6284,1.629,239200000.0
2009-03-06 21:01:00,1.629,1.6292,1.6288,1.6291,177200000.0
2009-03-06 21:02:00,1.6291,1.6293,1.62865,1.6289,270800000.0
2009-03-06 21:03:00,1.6289,1.6294,1.6289,1.6294,160400000.0
2009-03-06 21:04:00,1.6294,1.6296,1.6286,1.6288,311800000.0
2009-03-06 21:05:00,1.6287,1.62925,1.62805,1.62815,286000000.0
2009-03-06 21:06:00,1.62825,1.62855,1.6281,1.6282,204000000.0
2009-03-06 21:07:00,1.62815,1.62835,1.62805,1.6281,97200000.0
2009-03-06 21:08:00,1.6281,1.62905,1.6281,1.6287,271800000.0
2009-03-06 21:09:00,1.6286,1.62895,1.6286,1.62865,238800000.0
2009-03-06 21:10:00,1.62875,1.62905,1.62855,1.62905,317000000.0
2009-03-06 21:11:00,1.629,1.62935,1.62895,1.62935,147600000.0
2009-03-06 21:12:00,1.62935,1.62945,1.62865,1.6288,225200000.0
2009-03-06 21:13:00,1.62885,1.62905,1.6287,1.6289,152200000.0
2009-03-06 21:14:00,1.6289,1.62915,1.62855,1.62895,271000000.0
2009-03-06 21:15:00,1.62915,1.62925,1.62865,1.62895,151000000.0
2009-03-06 21:16:00,1.62895,1.62895,1.62855,1.6287,277600000.0
2009-03-06 21:17:00,1.6287,1.6287,1.6283,1.6287,247800000.0
2009-03-06 21:18:00,1.62865,1.6289,1.6282,1.6283,186800000.0
2009-03-06 21:19:00,1.6284,1.6288,1.6282,1.62855,221200000.0
2009-03-06 21:20:00,1.62855,1.62875,1.6278,1.62845,168600000.0
2009-03-06 21:21:00,1.62845,1.6287,1.62825,1.6283,302600000.0
2009-03-06 21:22:00,1.6283,1.62865,1.62805,1.62865,219400000.0
2009-03-06 21:23:00,1.62855,1.6286,1.6284,1.6286,102800000.0
2009-03-06 21:24:00,1.6285,1.629,1.6285,1.629,194800000.0
2009-03-06 21:25:00,1.6289,1.62935,1.62855,1.6287,211000000.0
2009-03-06 21:26:00,1.6287,1.629,1.62865,1.629,203600000.0
2009-03-06 21:27:00,1.62895,1.6293,1.6289,1.6293,197000000.0
2009-03-06 21:28:00,1.6293,1.6294,1.6289,1.62905,204400000.0
2009-03-06 21:29:00,1.629,1.6294,1.6287,1.62925,227800000.0
2009-03-06 21:30:00,1.62925,1.6297,1.6288,1.62965,224600000.0
2009-03-06 21:31:00,1.62965,1.62965,1.62915,1.62965,298000000.0
2009-03-06 21:32:00,1.6296,1.62965,1.6295,1.62965,126400000.0
2009-03-06 21:33:00,1.62965,1.6301,1.6293,1.6301,157400000.0
2009-03-06 21:34:00,1.63015,1.63035,1.63005,1.6301,178800000.0
2009-03-06 21:35:00,1.63,1.6301,1.62985,1.63,111800000.0
2009-03-06 21:36:00,1.63,1.6301,1.6299,1.6301,188200000.0
2009-03-06 21:37:00,1.6301,1.63045,1.63,1.63045,122000000.0
2009-03-06 21:38:00,1.63035,1.63045,1.62975,1.6299,196000000.0
2009-03-06 21:39:00,1.63,1.6303,1.6299,1.63005,172800000.0
2009-03-06 21:40:00,1.6302,1.63025,1.6299,1.6301,154000000.0
2009-03-06 21:41:00,1.63025,1.6303,1.63,1.63025,159000000.0
2009-03-06 21:42:00,1.6302,1.6302,1.63015,1.6302,78800000.0
2009-03-06 21:43:00,1.6302,1.63035,1.62985,1.62985,188000000.0
2009-03-06 21:44:00,1.6298,1.6298,1.6289,1.6292,99400000.0
2009-03-06 21:45:00,1.6288,1.6293,1.62875,1.6291,216800000.0
2009-03-06 21:46:00,1.6291,1.6295,1.62905,1.62935,115800000.0
2009-03-06 21:47:00,1.62935,1.6295,1.62935,1.6294,36000000.0
2009-03-06 21:48:00,1.6296,1.6299,1.62925,1.6297,229400000.0
2009-03-06 21:49:00,1.6296,1.6297,1.6292,1.6292,181400000.0
2009-03-06 21:50:00,1.62935,1.6296,1.6292,1.6292,113200000.0
2009-03-06 21:51:00,1.6292,1.62935,1.6291,1.6292,93800000.0
2009-03-06 21:52:00,1.6292,1.62945,1.62905,1.62915,140200000.0
2009-03-06 21:53:00,1.62905,1.62925,1.62895,1.629,78800000.0
2009-03-06 21:54:00,1.62895,1.62925,1.62835,1.62835,136200000.0
2009-03-06 21:55:00,1.62855,1.6293,1.62855,1.629,243400000.0
2009-03-06 21:56:00,1.629,1.62925,1.6286,1.6287,246600000.0
2009-03-06 21:57:00,1.6287,1.62915,1.62865,1.629,156000000.0
2009-03-06 21:58:00,1.629,1.6295,1.629,1.6294,198200000.0
2009-03-06 21:59:00,1.62965,1.6297,1.6292,1.6292,84800000.0
2009-03-06 22:00:00,1.62935,1.63,1.6293,1.62965,197200000.0
2009-03-06 22:01:00,1.62965,1.6299,1.62945,1.62965,168600000.0
2009-03-06 22:02:00,1.62975,1.63005,1.62925,1.62945,101000000.0
2009-03-06 22:03:00,1.62945,1.62945,1.62905,1.6292,65400000.0
2009-03-06 22:04:00,1.6292,1.62935,1.62905,1.6292,106200000.0
2009-03-06 22:05:00,1.62915,1.6293,1.629,1.6293,112400000.0
2009-03-06 22:06:00,1.6294,1.6294,1.62905,1.62925,118800000.0
2009-03-06 22:07:00,1.62915,1.62965,1.6291,1.6291,160400000.0
2009-03-06 22:08:00,1.6291,1.6296,1.62895,1.62895,280600000.0
2009-03-06 22:09:00,1.6288,1.62925,1.6288,1.62895,181200000.0
2009-03-06 22:10:00,1.629,1.6294,1.6288,1.6294,121600000.0
2009-03-06 22:11:00,1.62905,1.6294,1.62905,1.6291,139800000.0
2009-03-06 22:12:00,1.6291,1.6294,1.62905,1.62915,110200000.0
2009-03-06 22:13:00,1.62925,1.6297,1.62915,1.6297,119600000.0
2009-03-06 22:14:00,1.62955,1.6304,1.62955,1.63025,104000000.0
2009-03-06 22:15:00,1.63015,1.6302,1.6297,1.62975,68800000.0
2009-03-06 22:16:00,1.63,1.6303,1.6297,1.62995,164000000.0
2009-03-06 22:17:00,1.63005,1.63035,1.6297,1.63035,130000000.0
2009-03-06 22:18:00,1.63035,1.63085,1.63025,1.63065,139000000.0
2009-03-06 22:19:00,1.63065,1.6309,1.6306,1.63085,77200000.0
2009-03-06 22:20:00,1.6308,1.6312,1.63015,1.6308,217200000.0
2009-03-06 22:21:00,1.63065,1.63105,1.63065,1.63095,125600000.0
2009-03-06 22:22:00,1.63095,1.63095,1.62885,1.62905,229800000.0
2009-03-06 22:23:00,1.62895,1.6299,1.6277,1.6298,267400000.0
2009-03-06 22:24:00,1.6298,1.6298,1.6286,1.62945,193800000.0
2009-03-06 22:25:00,1.62945,1.62945,1.62895,1.62915,167800000.0
2009-03-06 22:26:00,1.62915,1.6294,1.6288,1.629,169000000.0
2009-03-06 22:27:00,1.62905,1.6295,1.629,1.6295,108800000.0
2009-03-06 22:28:00,1.6296,1.62975,1.62875,1.6291,143600000.0
2009-03-06 22:29:00,1.62895,1.63055,1.62895,1.63055,236600000.0
2009-03-06 22:30:00,1.6305,1.6308,1.62955,1.62975,204000000.0
2009-03-06 22:31:00,1.6298,1.6298,1.62825,1.629,150600000.0
2009-03-06 22:32:00,1.6291,1.6293,1.6287,1.62925,286200000.0
2009-03-06 22:33:00,1.62925,1.62975,1.6282,1.62975,200400000.0
2009-03-06 22:34:00,1.6299,1.6307,1.6291,1.6305,205400000.0
2009-03-06 22:35:00,1.6305,1.63075,1.62955,1.6297,256000000.0
2009-03-06 22:36:00,1.6298,1.63035,1.6293,1.63025,252400000.0
2009-03-06 22:37:00,1.63025,1.63025,1.62825,1.6295,152600000.0
2009-03-06 22:38:00,1.62955,1.6298,1.6293,1.6297,67200000.0
2009-03-06 22:39:00,1.62975,1.6301,1.6293,1.62985,137200000.0
2009-03-06 22:40:00,1.62985,1.6302,1.6297,1.63015,266400000.0
2009-03-06 22:41:00,1.63005,1.6307,1.63,1.6307,113600000.0
2009-03-06 22:42:00,1.6307,1.6308,1.63025,1.63055,171600000.0
2009-03-06 22:43:00,1.63055,1.63115,1.6299,1.6299,200200000.0
2009-03-06 22:44:00,1.6299,1.63035,1.62945,1.6302,211800000.0
2009-03-06 22:45:00,1.6302,1.6305,1.6298,1.6305,182400000.0
2009-03-06 22:46:00,1.6305,1.6317,1.6303,1.6303,304400000.0
2009-03-06 22:47:00,1.6303,1.63145,1.6302,1.63085,197600000.0
2009-03-06 22:48:00,1.63085,1.63155,1.6302,1.63115,226000000.0
2009-03-06 22:49:00,1.63125,1.6314,1.63105,1.6313,96600000.0
2009-03-06 22:50:00,1.6313,1.63175,1.63105,1.6316,222000000.0
2009-03-06 22:51:00,1.6317,1.6317,1.6312,1.63135,83200000.0
2009-03-06 22:52:00,1.6313,1.63195,1.6312,1.63195,128000000.0
2009-03-06 22:53:00,1.63195,1.63225,1.63185,1.6321,80800000.0
2009-03-06 22:54:00,1.63215,1.63225,1.63135,1.6319,176000000.0
2009-03-06 22:55:00,1.63185,1.63205,1.6312,1.6317,184800000.0
2009-03-06 22:56:00,1.6317,1.63215,1.63105,1.63105,133800000.0
2009-03-06 22:57:00,1.63105,1.63175,1.631,1.63175,117000000.0
2009-03-06 22:58:00,1.6318,1.63255,1.6318,1.6325,110800000.0
2009-03-06 22:59:00,1.63255,1.6326,1.6312,1.63175,107400000.0
2009-03-06 23:00:00,1.6318,1.6323,1.6314,1.6319,125600000.0
2009-03-06 23:01:00,1.6319,1.63275,1.6317,1.6325,164800000.0
2009-03-06 23:02:00,1.6325,1.6329,1.632,1.632,207600000.0
2009-03-06 23:03:00,1.632,1.6325,1.632,1.6325,48000000.0
2009-03-06 23:04:00,1.6325,1.6331,1.63235,1.63285,111800000.0
2009-03-06 23:05:00,1.6327,1.6327,1.63225,1.6327,70200000.0
2009-03-06 23:06:00,1.6328,1.6328,1.63255,1.63265,14400000.0
2009-03-06 23:07:00,1.6327,1.63295,1.6326,1.6329,105000000.0
2009-03-06 23:08:00,1.6328,1.633,1.6328,1.633,48000000.0
2009-03-06 23:09:00,1.63295,1.63325,1.6329,1.63295,35000000.0
2009-03-06 23:10:00,1.63305,1.6332,1.63305,1.6332,74400000.0
2009-03-06 23:11:00,1.6334,1.6335,1.6331,1.63345,43800000.0
2009-03-06 23:12:00,1.63345,1.6336,1.6325,1.633,105000000.0
2009-03-06 23:13:00,1.6332,1.6335,1.6332,1.6334,135000000.0
2009-03-06 23:14:00,1.63345,1.63375,1.6334,1.6335,91400000.0
2009-03-06 23:15:00,1.6331,1.6337,1.6327,1.6334,110600000.0
2009-03-06 23:16:00,1.6334,1.634,1.6334,1.634,63600000.0
2009-03-06 23:17:00,1.634,1.63465,1.633,1.634,137400000.0
2009-03-06 23:18:00,1.634,1.6347,1.6338,1.634,85800000.0
2009-03-06 23:19:00,1.6341,1.63465,1.6333,1.6342,111000000.0
2009-03-06 23:20:00,1.6345,1.6345,1.63315,1.63335,77400000.0
2009-03-06 23:21:00,1.6333,1.6335,1.6326,1.6326,85800000.0
2009-03-06 23:22:00,1.63285,1.63335,1.6328,1.6331,78800000.0
2009-03-06 23:23:00,1.63305,1.63375,1.63285,1.6337,78400000.0
2009-03-06 23:24:00,1.63355,1.63385,1.6335,1.6335,104000000.0
2009-03-06 23:25:00,1.63355,1.6341,1.6334,1.6341,55600000.0
2009-03-06 23:26:00,1.63375,1.6343,1.63365,1.6341,56800000.0
2009-03-06 23:27:00,1.63395,1.63415,1.63395,1.63415,49800000.0
2009-03-06 23:28:00,1.63415,1.63445,1.634,1.63415,37200000.0
2009-03-06 23:29:00,1.63415,1.63415,1.63405,1.6341,16000000.0
2009-03-06 23:30:00,1.6341,1.63425,1.634,1.63405,68000000.0
2009-03-06 23:31:00,1.634,1.63405,1.634,1.63405,3600000.0
2009-03-06 23:32:00,1.63405,1.6343,1.6339,1.6343,32000000.0
2009-03-06 23:33:00,1.63425,1.63425,1.63385,1.6339,113400000.0
2009-03-06 23:34:00,1.63395,1.63395,1.6333,1.63375,68800000.0
2009-03-06 23:35:00,1.6337,1.63405,1.6334,1.63375,77400000.0
2009-03-06 23:36:00,1.63375,1.6343,1.63375,1.6343,20200000.0
2009-03-06 23:37:00,1.6343,1.6347,1.6341,1.6343,53600000.0
2009-03-06 23:38:00,1.63435,1.63435,1.6343,1.6343,24400000.0
2009-03-06 23:39:00,1.6343,1.6343,1.63405,1.63425,19600000.0
2009-03-06 23:40:00,1.63445,1.635,1.63445,1.63485,55200000.0
2009-03-06 23:41:00,1.6348,1.63495,1.63475,1.6349,63400000.0
2009-03-06 23:42:00,1.63505,1.6354,1.63495,1.63495,73400000.0
2009-03-06 23:43:00,1.63495,1.63505,1.6348,1.63505,15200000.0
2009-03-06 23:44:00,1.6351,1.6352,1.63445,1.63475,58400000.0
2009-03-06 23:45:00,1.6347,1.635,1.6346,1.635,20800000.0
2009-03-06 23:46:00,1.63485,1.6358,1.63485,1.6354,63600000.0
2009-03-06 23:47:00,1.63535,1.63555,1.6353,1.63555,61200000.0
2009-03-06 23:48:00,1.63565,1.63685,1.63555,1.63565,167000000.0
2009-03-06 23:49:00,1.6357,1.63595,1.6357,1.63595,90800000.0
2009-03-06 23:50:00,1.63595,1.63605,1.6353,1.63565,57000000.0
2009-03-06 23:51:00,1.63565,1.63625,1.63525,1.63575,87400000.0
2009-03-06 23:52:00,1.63555,1.63585,1.6349,1.63505,88400000.0
2009-03-06 23:53:00,1.6351,1.63515,1.63415,1.63435,77800000.0
2009-03-06 23:54:00,1.63435,1.6345,1.634,1.6345,74000000.0
2009-03-06 23:55:00,1.63465,1.63475,1.634,1.63455,60400000.0
2009-03-06 23:56:00,1.63415,1.63415,1.6337,1.63385,68800000.0
2009-03-06 23:57:00,1.63385,1.63385,1.63315,1.63315,19200000.0
2009-03-06 23:58:00,1.6334,1.6335,1.63185,1.63255,50800000.0
2009-03-06 23:59:00,1.63255,1.63275,1.63255,1.63275,11200000.0
2009-03-08 23:00:00,1.6312,1.6312,1.63059,1.63091,61400000.0
2009-03-08 23:01:00,1.63108,1.63108,1.63061,1.63061,72000000.0
2009-03-08 23:02:00,1.63079,1.63112,1.62993,1.63046,181800000.0
2009-03-08 23:03:00,1.62974,1.63026,1.62974,1.63021,90400000.0
2009-03-08 23:04:00,1.63053,1.63227,1.63025,1.63227,86400000.0
2009-03-08 23:05:00,1.63225,1.63239,1.63133,1.63159,110400000.0
2009-03-08 23:06:00,1.6323,1.63235,1.63121,1.63204,106400000.0
2009-03-08 23:07:00,1.6322,1.63223,1.63102,1.6315,92800000.0
2009-03-08 23:08:00,1.63094,1.63101,1.63023,1.63044,58000000.0
2009-03-08 23:09:00,1.63033,1.63123,1.63033,1.63098,183800000.0
2009-03-08 23:10:00,1.63054,1.63094,1.63042,1.63042,147800000.0
2009-03-08 23:11:00,1.63081,1.631,1.63028,1.63028,83400000.0
2009-03-08 23:12:00,1.63092,1.63092,1.63027,1.63027,76200000.0
2009-03-08 23:13:00,1.63016,1.63058,1.62969,1.6298,57000000.0
2009-03-08 23:14:00,1.63032,1.63046,1.62963,1.62999,16800000.0
2009-03-08 23:15:00,1.63033,1.63046,1.63031,1.63042,29200000.0
2009-03-08 23:16:00,1.63042,1.63053,1.63006,1.63014,44000000.0
2009-03-08 23:17:00,1.6305,1.6307,1.63033,1.63056,96000000.0
2009-03-08 23:18:00,1.63064,1.6307,1.63039,1.63063,38400000.0
2009-03-08 23:19:00,1.63061,1.63062,1.63044,1.63046,59400000.0
2009-03-08 23:20:00,1.63009,1.63093,1.63009,1.63041,128000000.0
2009-03-08 23:21:00,1.63036,1.63106,1.63036,1.63106,48200000.0
2009-03-08 23:22:00,1.63042,1.63082,1.62983,1.63044,77600000.0
2009-03-08 23:23:00,1.63085,1.63144,1.63042,1.63092,79600000.0
2009-03-08 23:24:00,1.63041,1.63162,1.63031,1.63085,132200000.0
2009-03-08 23:25:00,1.63086,1.63162,1.63076,1.6309,48400000.0
2009-03-08 23:26:00,1.63118,1.63201,1.63118,1.63173,49600000.0
2009-03-08 23:27:00,1.63176,1.63208,1.6315,1.6319,68400000.0
2009-03-08 23:28:00,1.63181,1.63231,1.63181,1.63211,71800000.0
2009-03-08 23:29:00,1.63219,1.63305,1.63211,1.63276,96200000.0
2009-03-08 23:30:00,1.63242,1.63274,1.63201,1.63257,108000000.0
2009-03-08 23:31:00,1.63242,1.63271,1.63194,1.63205,64200000.0
2009-03-08 23:32:00,1.63262,1.63284,1.63221,1.63254,84400000.0
2009-03-08 23:33:00,1.6323,1.63273,1.6323,1.63273,16800000.0
2009-03-08 23:34:00,1.63256,1.6327,1.63239,1.6327,29000000.0
2009-03-08 23:35:00,1.63234,1.63276,1.63212,1.63275,24600000.0
2009-03-08 23:36:00,1.63291,1.63296,1.63221,1.63251,20200000.0
2009-03-08 23:37:00,1.63297,1.63401,1.63297,1.63367,85200000.0
2009-03-08 23:38:00,1.63371,1.63432,1.63336,1.6343,83000000.0
2009-03-08 23:39:00,1.63416,1.63417,1.6333,1.63397,127200000.0
2009-03-08 23:40:00,1.63395,1.63427,1.63361,1.63408,59400000.0
2009-03-08 23:41:00,1.63408,1.63417,1.63369,1.63369,47800000.0
2009-03-08 23:42:00,1.63388,1.63413,1.63338,1.63377,71800000.0
2009-03-08 23:43:00,1.63381,1.63404,1.63348,1.63376,45200000.0
2009-03-08 23:44:00,1.63397,1.63431,1.63353,1.63376,50000000.0
2009-03-08 23:45:00,1.63364,1.63399,1.63328,1.6335,83800000.0
2009-03-08 23:46:00,1.6335,1.63394,1.63345,1.63374,78200000.0
2009-03-08 23:47:00,1.63381,1.63416,1.63364,1.63394,41000000.0
2009-03-08 23:48:00,1.63324,1.63423,1.63324,1.6337,45400000.0
2009-03-08 23:49:00,1.63369,1.63424,1.63369,1.63424,85800000.0
2009-03-08 23:50:00,1.63417,1.63423,1.63365,1.63396,56800000.0
2009-03-08 23:51:00,1.6341,1.63447,1.63377,1.63408,102400000.0
2009-03-08 23:52:00,1.63416,1.63459,1.63356,1.63414,114600000.0
2009-03-08 23:53:00,1.63423,1.635,1.63412,1.63412,114400000.0
2009-03-08 23:54:00,1.63473,1.63497,1.6341,1.63434,38800000.0
2009-03-08 23:55:00,1.63447,1.63536,1.63447,1.6351,66400000.0
2009-03-08 23:56:00,1.63512,1.63512,1.63462,1.63478,66800000.0
2009-03-08 23:57:00,1.63502,1.63531,1.6347,1.6353,31200000.0
2009-03-08 23:58:00,1.6348,1.6353,1.6348,1.63491,122600000.0
2009-03-08 23:59:00,1.63502,1.63545,1.63472,1.63503,48600000.0
2009-03-09 00:00:00,1.63495,1.63495,1.63495,1.63495,6400000.0
2009-03-09 00:01:00,1.63495,1.63495,1.6349,1.6349,9600000.0
2009-03-09 00:02:00,1.6349,1.63555,1.6348,1.6348,30800000.0
2009-03-09 00:03:00,1.6349,1.63555,1.6348,1.6349,33000000.0
2009-03-09 00:04:00,1.6349,1.6349,1.6349,1.6349,3200000.0
2009-03-09 00:05:00,1.635,1.635,1.635,1.635,12800000.0
2009-03-09 00:06:00,1.635,1.6351,1.635,1.6351,29800000.0
2009-03-09 00:07:00,1.6351,1.6351,1.6351,1.6351,2000000.0
2009-03-09 00:08:00,1.6351,1.6351,1.6351,1.6351,2000000.0
2009-03-09 00:09:00,1.6351,1.6351,1.6351,1.6351,8000000.0
2009-03-09 00:10:00,1.6351,1.6351,1.6351,1.6351,4000000.0
2009-03-09 00:11:00,1.6351,1.6351,1.6336,1.63375,16200000.0
2009-03-09 00:12:00,1.63375,1.6339,1.63365,1.63375,20800000.0
2009-03-09 00:13:00,1.6334,1.6335,1.6329,1.6335,11000000.0
2009-03-09 00:14:00,1.63345,1.6335,1.63345,1.6335,4200000.0
2009-03-09 00:15:00,1.63345,1.6335,1.63345,1.63345,11600000.0
2009-03-09 00:16:00,1.6336,1.6338,1.63335,1.63365,64000000.0
2009-03-09 00:17:00,1.63375,1.63375,1.63315,1.6337,29200000.0
2009-03-09 00:18:00,1.63395,1.6342,1.6335,1.63385,60800000.0
2009-03-09 00:19:00,1.6337,1.6342,1.63325,1.6334,73400000.0
2009-03-09 00:20:00,1.6335,1.63425,1.6335,1.63425,40600000.0
2009-03-09 00:21:00,1.63405,1.6344,1.63365,1.63405,61600000.0
2009-03-09 00:22:00,1.63385,1.63385,1.6333,1.6336,26400000.0
2009-03-09 00:23:00,1.63375,1.63375,1.63375,1.63375,3200000.0
2009-03-09 00:24:00,1.6339,1.6339,1.63325,1.6336,21800000.0
2009-03-09 00:25:00,1.63385,1.63395,1.6332,1.63395,12800000.0
2009-03-09 00:26:00,1.6342,1.63435,1.634,1.634,8000000.0
2009-03-09 00:27:00,1.63355,1.63425,1.63355,1.63425,16000000.0
2009-03-09 00:28:00,1.63355,1.6341,1.63355,1.63385,32000000.0
2009-03-09 00:29:00,1.6337,1.63455,1.6337,1.63455,14400000.0
2009-03-09 00:30:00,1.63455,1.63455,1.6334,1.6337,9600000.0
2009-03-09 00:31:00,1.6337,1.6338,1.63295,1.6337,57400000.0
2009-03-09 00:32:00,1.63395,1.6344,1.63295,1.634,102400000.0
2009-03-09 00:33:00,1.6339,1.63445,1.63375,1.6343,70800000.0
2009-03-09 00:34:00,1.6344,1.63455,1.6344,1.63455,8000000.0
2009-03-09 00:35:00,1.6345,1.6348,1.6343,1.6348,24200000.0
2009-03-09 00:36:00,1.6348,1.6348,1.63465,1.6348,16000000.0
2009-03-09 00:37:00,1.63465,1.63465,1.6343,1.63465,17000000.0
2009-03-09 00:38:00,1.63465,1.63465,1.63425,1.63425,22400000.0
2009-03-09 00:39:00,1.6344,1.6345,1.63425,1.6345,54400000.0
2009-03-09 00:40:00,1.63465,1.63505,1.63465,1.63485,70400000.0
2009-03-09 00:41:00,1.63475,1.63475,1.6347,1.6347,16000000.0
2009-03-09 00:42:00,1.6347,1.63475,1.6347,1.63475,19200000.0
2009-03-09 00:43:00,1.6347,1.6347,1.6347,1.6347,9600000.0
2009-03-09 00:44:00,1.6347,1.63505,1.6347,1.63505,24000000.0
2009-03-09 00:45:00,1.63413,1.63461,1.63413,1.63413,56600000.0
2009-03-09 00:46:00,1.6351,1.6352,1.6351,1.6352,8000000.0
2009-03-09 00:47:00,1.635,1.635,1.63445,1.63465,32000000.0
2009-03-09 00:48:00,1.63465,1.63465,1.63465,1.63465,3200000.0
2009-03-09 00:49:00,1.63465,1.6347,1.63465,1.6347,8000000.0
2009-03-09 00:50:00,1.6347,1.63505,1.6347,1.6349,22400000.0
2009-03-09 00:51:00,1.63505,1.63505,1.6349,1.635,80000000.0
2009-03-09 00:52:00,1.63505,1.63505,1.63495,1.63495,60800000.0
2009-03-09 00:53:00,1.6351,1.63515,1.635,1.635,32800000.0
2009-03-09 00:54:00,1.6348,1.6348,1.6347,1.63475,27200000.0
2009-03-09 00:55:00,1.6347,1.6347,1.6347,1.6347,6400000.0
2009-03-09 00:56:00,1.6347,1.63475,1.6347,1.63475,22400000.0
2009-03-09 00:57:00,1.63475,1.635,1.63475,1.635,49600000.0
2009-03-09 00:58:00,1.635,1.6354,1.635,1.6354,32000000.0
2009-03-09 00:59:00,1.63545,1.63545,1.6351,1.6351,52200000.0
2009-03-09 01:00:00,1.6351,1.63525,1.63435,1.6351,140200000.0
2009-03-09 01:01:00,1.63515,1.6352,1.63515,1.6352,3600000.0
2009-03-09 01:02:00,1.6352,1.63525,1.63515,1.63515,14400000.0
2009-03-09 01:03:00,1.6351,1.6351,1.6351,1.6351,1800000.0
2009-03-09 01:04:00,1.63515,1.63525,1.6347,1.6347,27200000.0
2009-03-09 01:05:00,1.63495,1.6358,1.63495,1.6358,45000000.0
2009-03-09 01:06:00,1.6358,1.63585,1.635,1.63555,70400000.0
2009-03-09 01:07:00,1.6358,1.6361,1.63515,1.6361,26800000.0
2009-03-09 01:08:00,1.63625,1.6364,1.63625,1.6364,28600000.0
2009-03-09 01:09:00,1.6364,1.6364,1.63585,1.6364,23000000.0
2009-03-09 01:10:00,1.6364,1.6364,1.6364,1.6364,9000000.0
2009-03-09 01:11:00,1.6364,1.6364,1.6364,1.6364,17000000.0
2009-03-09 01:12:00,1.6364,1.6364,1.6364,1.6364,26000000.0
2009-03-09 01:13:00,1.6364,1.6364,1.63485,1.63505,17600000.0
2009-03-09 01:14:00,1.6349,1.63495,1.6346,1.63465,82600000.0
2009-03-09 01:15:00,1.6347,1.6347,1.63355,1.6345,338800000.0
2009-03-09 01:16:00,1.6345,1.6345,1.63295,1.6342,310200000.0
2009-03-09 01:17:00,1.63435,1.6348,1.6343,1.63455,55000000.0
2009-03-09 01:18:00,1.63455,1.63455,1.6342,1.63435,133600000.0
2009-03-09 01:19:00,1.63435,1.63445,1.63365,1.6337,70600000.0
2009-03-09 01:20:00,1.6338,1.63445,1.63375,1.6343,72800000.0
2009-03-09 01:21:00,1.63425,1.6345,1.6342,1.63435,45800000.0
2009-03-09 01:22:00,1.63425,1.63425,1.63375,1.63385,83400000.0
2009-03-09 01:23:00,1.63385,1.6343,1.63325,1.63345,103400000.0
2009-03-09 01:24:00,1.63335,1.63395,1.63325,1.63335,28000000.0
2009-03-09 01:25:00,1.6334,1.6339,1.63325,1.6337,57600000.0
2009-03-09 01:26:00,1.6337,1.6337,1.6332,1.63335,123600000.0
2009-03-09 01:27:00,1.63345,1.63345,1.6333,1.6333,35000000.0
2009-03-09 01:28:00,1.6333,1.63335,1.63295,1.6331,70400000.0
2009-03-09 01:29:00,1.6331,1.6332,1.633,1.6332,83200000.0
2009-03-09 01:30:00,1.63325,1.6335,1.63315,1.6333,76800000.0
2009-03-09 01:31:00,1.63325,1.63335,1.63315,1.63325,53000000.0
2009-03-09 01:32:00,1.63325,1.6335,1.63315,1.63335,66400000.0
2009-03-09 01:33:00,1.63345,1.6337,1.63285,1.63305,119200000.0
2009-03-09 01:34:00,1.633,1.63315,1.63265,1.63305,115000000.0
2009-03-09 01:35:00,1.6329,1.633,1.63255,1.63255,71400000.0
2009-03-09 01:36:00,1.63255,1.63255,1.632,1.63205,67600000.0
2009-03-09 01:37:00,1.63205,1.63225,1.6317,1.63205,32200000.0
2009-03-09 01:38:00,1.63205,1.6328,1.63205,1.63275,81200000.0
2009-03-09 01:39:00,1.63275,1.63285,1.63235,1.63285,75200000.0
2009-03-09 01:40:00,1.63265,1.6327,1.6324,1.6325,72600000.0
2009-03-09 01:41:00,1.63245,1.6326,1.6324,1.6326,6400000.0
2009-03-09 01:42:00,1.63255,1.63285,1.6324,1.6327,53200000.0
2009-03-09 01:43:00,1.6327,1.6327,1.63245,1.6325,35400000.0
2009-03-09 01:44:00,1.6326,1.6331,1.63255,1.63295,106000000.0
2009-03-09 01:45:00,1.63295,1.63365,1.63275,1.63325,236200000.0
2009-03-09 01:46:00,1.6329,1.633,1.6323,1.63275,105000000.0
2009-03-09 01:47:00,1.63285,1.6335,1.6323,1.6327,90200000.0
2009-03-09 01:48:00,1.63275,1.6329,1.63255,1.6328,29800000.0
2009-03-09 01:49:00,1.63265,1.63305,1.6325,1.63305,64600000.0
2009-03-09 01:50:00,1.63315,1.63315,1.63285,1.6331,23000000.0
2009-03-09 01:51:00,1.63305,1.63305,1.63295,1.63305,23400000.0
2009-03-09 01:52:00,1.6331,1.63385,1.63245,1.63385,82000000.0
2009-03-09 01:53:00,1.6337,1.63375,1.63355,1.63365,39600000.0
2009-03-09 01:54:00,1.63365,1.63375,1.63345,1.6335,32200000.0
2009-03-09 01:55:00,1.6337,1.6342,1.63315,1.63415,37600000.0
2009-03-09 01:56:00,1.63415,1.6343,1.6337,1.6338,46000000.0
2009-03-09 01:57:00,1.6338,1.6338,1.63335,1.63345,78600000.0
2009-03-09 01:58:00,1.63345,1.6336,1.63315,1.63315,74800000.0
2009-03-09 01:59:00,1.6332,1.63355,1.63295,1.63325,117000000.0
2009-03-09 02:00:00,1.63325,1.634,1.633,1.63375,140000000.0
2009-03-09 02:01:00,1.63375,1.63395,1.6334,1.6337,94200000.0
2009-03-09 02:02:00,1.6338,1.63435,1.6334,1.63405,115200000.0
2009-03-09 02:03:00,1.63365,1.6341,1.63365,1.63405,61200000.0
2009-03-09 02:04:00,1.63405,1.63455,1.634,1.63435,55800000.0
2009-03-09 02:05:00,1.6342,1.63445,1.63395,1.6344,46000000.0
2009-03-09 02:06:00,1.6343,1.6344,1.63425,1.6344,28800000.0
2009-03-09 02:07:00,1.63445,1.63595,1.63435,1.6349,120800000.0
2009-03-09 02:08:00,1.63505,1.63585,1.6349,1.63585,126000000.0
2009-03-09 02:09:00,1.63585,1.6361,1.6355,1.6358,81200000.0
2009-03-09 02:10:00,1.63565,1.63605,1.63535,1.63535,66800000.0
2009-03-09 02:11:00,1.6354,1.6355,1.63485,1.6355,74800000.0
2009-03-09 02:12:00,1.63555,1.6356,1.63535,1.63535,51200000.0
2009-03-09 02:13:00,1.63545,1.6356,1.63485,1.63535,174600000.0
2009-03-09 02:14:00,1.6349,1.63505,1.6345,1.635,195000000.0
2009-03-09 02:15:00,1.63505,1.63545,1.63495,1.63535,144200000.0
2009-03-09 02:16:00,1.63545,1.63575,1.6354,1.63555,77800000.0
2009-03-09 02:17:00,1.63565,1.6359,1.6353,1.6355,47200000.0
2009-03-09 02:18:00,1.6356,1.6359,1.63545,1.6355,40800000.0
2009-03-09 02:19:00,1.63555,1.63575,1.63555,1.63575,32000000.0
2009-03-09 02:20:00,1.63575,1.63615,1.6357,1.63605,91200000.0
2009-03-09 02:21:00,1.63605,1.63615,1.63605,1.63605,40000000.0
2009-03-09 02:22:00,1.6357,1.6363,1.63555,1.6363,79200000.0
2009-03-09 02:23:00,1.6362,1.6362,1.63465,1.6349,131000000.0
2009-03-09 02:24:00,1.6349,1.63515,1.63485,1.63485,96000000.0
2009-03-09 02:25:00,1.63465,1.6355,1.6343,1.63535,150600000.0
2009-03-09 02:26:00,1.63525,1.6354,1.63525,1.63535,27600000.0
2009-03-09 02:27:00,1.63545,1.6356,1.6353,1.6355,61000000.0
2009-03-09 02:28:00,1.6355,1.6355,1.63535,1.63535,26800000.0
2009-03-09 02:29:00,1.63535,1.6354,1.63535,1.6354,70800000.0
2009-03-09 02:30:00,1.6354,1.6354,1.63535,1.63535,25600000.0
2009-03-09 02:31:00,1.6359,1.6362,1.6359,1.6362,35800000.0
2009-03-09 02:32:00,1.63615,1.6368,1.63615,1.63655,137000000.0
2009-03-09 02:33:00,1.6366,1.63705,1.63565,1.6357,125800000.0
2009-03-09 02:34:00,1.6358,1.63665,1.6357,1.63665,102400000.0
2009-03-09 02:35:00,1.63665,1.63665,1.6366,1.6366,28800000.0
2009-03-09 02:36:00,1.6366,1.6366,1.6366,1.6366,3200000.0
2009-03-09 02:37:00,1.6366,1.6366,1.63655,1.63655,12800000.0
2009-03-09 02:38:00,1.6365,1.63655,1.63645,1.6365,114800000.0
2009-03-09 02:39:00,1.6365,1.6365,1.63595,1.6364,67200000.0
2009-03-09 02:40:00,1.6364,1.6364,1.63605,1.6363,59600000.0
2009-03-09 02:41:00,1.6364,1.63645,1.6361,1.63625,107000000.0
2009-03-09 02:42:00,1.6362,1.63625,1.6352,1.63555,48000000.0
2009-03-09 02:43:00,1.63555,1.63655,1.6353,1.6361,108000000.0
2009-03-09 02:44:00,1.6361,1.63625,1.63605,1.6362,48000000.0
2009-03-09 02:45:00,1.6362,1.63635,1.6345,1.63545,186800000.0
2009-03-09 02:46:00,1.6353,1.6361,1.63465,1.63475,148000000.0
2009-03-09 02:47:00,1.63475,1.63545,1.63465,1.6351,189600000.0
2009-03-09 02:48:00,1.63515,1.63525,1.6342,1.63505,86000000.0
2009-03-09 02:49:00,1.6345,1.63515,1.6345,1.63515,22400000.0
2009-03-09 02:50:00,1.63485,1.63495,1.63455,1.6347,40400000.0
2009-03-09 02:51:00,1.6346,1.6347,1.6344,1.6344,61600000.0
2009-03-09 02:52:00,1.63455,1.6349,1.6331,1.6339,136400000.0
2009-03-09 02:53:00,1.6339,1.63405,1.6339,1.63405,41800000.0
2009-03-09 02:54:00,1.63395,1.6341,1.63385,1.6341,101000000.0
2009-03-09 02:55:00,1.6342,1.6342,1.6332,1.63335,124400000.0
2009-03-09 02:56:00,1.63315,1.63315,1.63275,1.63315,105800000.0
2009-03-09 02:57:00,1.63335,1.6342,1.63315,1.6342,120600000.0
2009-03-09 02:58:00,1.6342,1.635,1.63385,1.6345,83200000.0
2009-03-09 02:59:00,1.6345,1.6345,1.63405,1.63425,44800000.0
2009-03-09 03:00:00,1.6343,1.63435,1.6341,1.6341,31200000.0
2009-03-09 03:01:00,1.63405,1.6343,1.63405,1.63405,59600000.0
2009-03-09 03:02:00,1.63405,1.63425,1.6339,1.6341,104000000.0
2009-03-09 03:03:00,1.63425,1.63435,1.6341,1.63425,16400000.0
2009-03-09 03:04:00,1.63425,1.6347,1.63415,1.6343,92800000.0
2009-03-09 03:05:00,1.6343,1.6348,1.6341,1.6341,61000000.0
2009-03-09 03:06:00,1.6341,1.63475,1.6341,1.63475,71800000.0
2009-03-09 03:07:00,1.63465,1.63465,1.63415,1.63435,24200000.0
2009-03-09 03:08:00,1.63425,1.6349,1.63415,1.6346,75200000.0
2009-03-09 03:09:00,1.63455,1.6346,1.6343,1.63445,40600000.0
2009-03-09 03:10:00,1.6344,1.63475,1.6344,1.63465,77600000.0
2009-03-09 03:11:00,1.6343,1.6343,1.6325,1.6327,241600000.0
2009-03-09 03:12:00,1.6327,1.6333,1.6324,1.6329,118200000.0
2009-03-09 03:13:00,1.63295,1.6331,1.6327,1.6331,82600000.0
2009-03-09 03:14:00,1.63275,1.633,1.6327,1.6328,115400000.0
2009-03-09 03:15:00,1.6328,1.63295,1.6328,1.63295,16000000.0
2009-03-09 03:16:00,1.63305,1.63345,1.6329,1.63335,165600000.0
2009-03-09 03:17:00,1.63345,1.6339,1.63335,1.63385,105200000.0
2009-03-09 03:18:00,1.63385,1.63385,1.63385,1.63385,26400000.0
2009-03-09 03:19:00,1.63385,1.63385,1.63375,1.63375,44800000.0
2009-03-09 03:20:00,1.6338,1.63385,1.6338,1.63385,19200000.0
2009-03-09 03:21:00,1.63385,1.63395,1.63385,1.63395,9600000.0
2009-03-09 03:22:00,1.63395,1.63415,1.6338,1.63415,42000000.0
2009-03-09 03:23:00,1.63405,1.6353,1.63405,1.6349,125800000.0
2009-03-09 03:24:00,1.63485,1.6362,1.63485,1.6362,81000000.0
2009-03-09 03:25:00,1.6362,1.6362,1.63465,1.6352,106000000.0
2009-03-09 03:26:00,1.635,1.635,1.63455,1.6346,60800000.0
2009-03-09 03:27:00,1.6346,1.63465,1.63455,1.63455,39400000.0
2009-03-09 03:28:00,1.6347,1.63505,1.63455,1.6348,35200000.0
2009-03-09 03:29:00,1.63495,1.63545,1.63495,1.63545,22200000.0
2009-03-09 03:30:00,1.6356,1.6356,1.635,1.6351,14400000.0
2009-03-09 03:31:00,1.63515,1.63555,1.63455,1.635,119200000.0
2009-03-09 03:32:00,1.6351,1.6351,1.63445,1.63485,70200000.0
2009-03-09 03:33:00,1.63495,1.6355,1.63495,1.6355,36000000.0
2009-03-09 03:34:00,1.6355,1.636,1.6355,1.636,6600000.0
2009-03-09 03:35:00,1.636,1.63615,1.6359,1.636,37600000.0
2009-03-09 03:36:00,1.63605,1.63605,1.636,1.636,40000000.0
2009-03-09 03:37:00,1.636,1.636,1.636,1.636,19600000.0
2009-03-09 03:38:00,1.63595,1.6361,1.63595,1.63605,38000000.0
2009-03-09 03:39:00,1.636,1.63605,1.636,1.63605,6400000.0
2009-03-09 03:40:00,1.63605,1.63625,1.636,1.63625,33000000.0
2009-03-09 03:41:00,1.63625,1.63625,1.63595,1.6361,41600000.0
2009-03-09 03:42:00,1.6361,1.6361,1.6361,1.6361,9600000.0
2009-03-09 03:43:00,1.63615,1.63615,1.63605,1.63615,60400000.0
2009-03-09 03:44:00,1.63615,1.63615,1.63615,1.63615,3200000.0
2009-03-09 03:45:00,1.63615,1.6365,1.63595,1.636,91200000.0
2009-03-09 03:46:00,1.636,1.636,1.636,1.636,2000000.0
2009-03-09 03:47:00,1.63595,1.63635,1.63595,1.63635,18800000.0
2009-03-09 03:48:00,1.6358,1.6358,1.6358,1.6358,4600000.0
2009-03-09 03:49:00,1.63595,1.63595,1.63595,1.63595,31400000.0
2009-03-09 03:50:00,1.6362,1.6363,1.6362,1.63625,12800000.0
2009-03-09 03:51:00,1.63605,1.6364,1.63605,1.6364,15200000.0
2009-03-09 03:52:00,1.6365,1.63685,1.6362,1.6363,54800000.0
2009-03-09 03:53:00,1.6363,1.6366,1.6363,1.63645,63000000.0
2009-03-09 03:54:00,1.63655,1.63655,1.6363,1.6363,30400000.0
2009-03-09 03:55:00,1.6363,1.6363,1.6363,1.6363,17000000.0
2009-03-09 03:56:00,1.6363,1.6363,1.63625,1.63625,35000000.0
2009-03-09 03:57:00,1.63625,1.6367,1.63625,1.6364,58800000.0
2009-03-09 03:58:00,1.63645,1.6367,1.6363,1.63665,22000000.0
2009-03-09 03:59:00,1.63665,1.6367,1.6364,1.63645,54400000.0
2009-03-09 04:00:00,1.63645,1.63645,1.6363,1.6363,38000000.0
2009-03-09 04:01:00,1.6363,1.6363,1.6362,1.6362,99000000.0
2009-03-09 04:02:00,1.6362,1.6362,1.6362,1.6362,49000000.0
2009-03-09 04:03:00,1.6362,1.6362,1.63585,1.636,39900000.0
2009-03-09 04:04:00,1.636,1.636,1.63535,1.63535,45000000.0
2009-03-09 04:05:00,1.6355,1.6355,1.6355,1.6355,66000000.0
2009-03-09 04:06:00,1.6355,1.6355,1.6355,1.6355,2000000.0
2009-03-09 04:07:00,1.6355,1.6355,1.6355,1.6355,27000000.0
2009-03-09 04:08:00,1.6355,1.6355,1.6355,1.6355,64000000.0
2009-03-09 04:09:00,1.6355,1.6355,1.6355,1.6355,50000000.0
2009-03-09 04:10:00,1.6355,1.6355,1.63355,1.63405,109600000.0
2009-03-09 04:11:00,1.63405,1.63455,1.63405,1.63415,199000000.0
2009-03-09 04:12:00,1.63415,1.6344,1.63415,1.6344,52400000.0
2009-03-09 04:13:00,1.6344,1.6344,1.63405,1.63425,45200000.0
2009-03-09 04:14:00,1.63425,1.6344,1.63425,1.6343,49800000.0
2009-03-09 04:15:00,1.6343,1.6349,1.63425,1.6345,87400000.0
2009-03-09 04:16:00,1.6346,1.6347,1.63405,1.63425,89400000.0
2009-03-09 04:17:00,1.63435,1.63495,1.63395,1.6349,46400000.0
2009-03-09 04:18:00,1.63475,1.6349,1.63475,1.6349,18400000.0
2009-03-09 04:19:00,1.63475,1.635,1.63465,1.63465,16000000.0
2009-03-09 04:20:00,1.63475,1.63475,1.63475,1.63475,40400000.0
2009-03-09 04:21:00,1.63475,1.63475,1.63445,1.6345,47400000.0
2009-03-09 04:22:00,1.6345,1.6349,1.63445,1.6349,46200000.0
2009-03-09 04:23:00,1.6349,1.63505,1.6349,1.6349,23400000.0
2009-03-09 04:24:00,1.6349,1.63525,1.63475,1.63475,17400000.0
2009-03-09 04:25:00,1.6349,1.6351,1.63465,1.6348,40200000.0
2009-03-09 04:26:00,1.6349,1.6353,1.6347,1.6352,118600000.0
2009-03-09 04:27:00,1.6351,1.63585,1.6348,1.63485,55000000.0
2009-03-09 04:28:00,1.63495,1.635,1.63495,1.63495,4800000.0
2009-03-09 04:29:00,1.63495,1.635,1.6347,1.63475,48000000.0
2009-03-09 04:30:00,1.6348,1.63575,1.6348,1.63485,29800000.0
2009-03-09 04:31:00,1.63505,1.63565,1.6349,1.6349,23800000.0
2009-03-09 04:32:00,1.63495,1.63515,1.63485,1.6349,27200000.0
2009-03-09 04:33:00,1.6349,1.63495,1.63485,1.63495,28800000.0
2009-03-09 04:34:00,1.63515,1.636,1.6347,1.6353,63600000.0
2009-03-09 04:35:00,1.63495,1.6351,1.63485,1.63495,19200000.0
2009-03-09 04:36:00,1.63505,1.63515,1.63505,1.63505,35200000.0
2009-03-09 04:37:00,1.63505,1.63505,1.6346,1.63485,34800000.0
2009-03-09 04:38:00,1.63495,1.63515,1.63475,1.63485,29000000.0
2009-03-09 04:39:00,1.63485,1.63505,1.6347,1.6347,29200000.0
2009-03-09 04:40:00,1.6347,1.6351,1.6347,1.6351,6600000.0
2009-03-09 04:41:00,1.63515,1.63515,1.635,1.635,9000000.0
2009-03-09 04:42:00,1.63485,1.6351,1.63485,1.6351,17600000.0
2009-03-09 04:43:00,1.63515,1.63525,1.63515,1.63525,27800000.0
2009-03-09 04:44:00,1.6352,1.63525,1.63505,1.6352,53600000.0
2009-03-09 04:45:00,1.6353,1.63555,1.6351,1.63545,83200000.0
2009-03-09 04:46:00,1.63555,1.63575,1.63555,1.63575,12800000.0
2009-03-09 04:47:00,1.63575,1.63575,1.63555,1.63555,16400000.0
2009-03-09 04:48:00,1.63555,1.63575,1.6355,1.6355,51600000.0
2009-03-09 04:49:00,1.6355,1.6356,1.6351,1.63525,28800000.0
2009-03-09 04:50:00,1.63525,1.63525,1.63495,1.63495,42400000.0
2009-03-09 04:51:00,1.6351,1.6351,1.6351,1.6351,9600000.0
2009-03-09 04:52:00,1.63453,1.63488,1.6342,1.63488,20700000.0
2009-03-09 04:53:00,1.63495,1.63515,1.63495,1.6351,38800000.0
2009-03-09 04:54:00,1.63505,1.63515,1.63485,1.63485,42200000.0
2009-03-09 04:55:00,1.63505,1.63505,1.63455,1.63465,47800000.0
2009-03-09 04:56:00,1.6347,1.6348,1.63455,1.63455,41800000.0
2009-03-09 04:57:00,1.63455,1.6346,1.63455,1.63455,26000000.0
2009-03-09 04:58:00,1.63455,1.6347,1.63455,1.63455,19800000.0
2009-03-09 04:59:00,1.63455,1.6348,1.6345,1.63465,32000000.0
2009-03-09 05:00:00,1.63475,1.6352,1.63465,1.6352,80400000.0
2009-03-09 05:01:00,1.63525,1.6353,1.6351,1.6351,18800000.0
2009-03-09 05:02:00,1.6351,1.6353,1.6351,1.6353,19200000.0
2009-03-09 05:03:00,1.6353,1.6356,1.63525,1.6356,64200000.0
2009-03-09 05:04:00,1.63565,1.63565,1.6355,1.63555,19200000.0
2009-03-09 05:05:00,1.6355,1.6357,1.6351,1.6353,74000000.0
2009-03-09 05:06:00,1.6354,1.6354,1.63535,1.63535,3200000.0
2009-03-09 05:07:00,1.63535,1.63535,1.6348,1.63485,16000000.0
2009-03-09 05:08:00,1.63485,1.6349,1.6344,1.6349,52800000.0
2009-03-09 05:09:00,1.63495,1.6352,1.6344,1.6352,109200000.0
2009-03-09 05:10:00,1.6352,1.6352,1.6349,1.6349,48000000.0
2009-03-09 05:11:00,1.6349,1.6349,1.6348,1.6349,9800000.0
2009-03-09 05:12:00,1.6348,1.63515,1.6348,1.63495,72200000.0
2009-03-09 05:13:00,1.63505,1.6353,1.6344,1.63455,51000000.0
2009-03-09 05:14:00,1.63455,1.6347,1.6344,1.6346,78600000.0
2009-03-09 05:15:00,1.63455,1.63485,1.63455,1.63485,58800000.0
2009-03-09 05:16:00,1.63505,1.63505,1.63505,1.63505,12800000.0
2009-03-09 05:17:00,1.63515,1.63515,1.63515,1.63515,3200000.0
2009-03-09 05:18:00,1.63535,1.63535,1.63515,1.63515,5400000.0
2009-03-09 05:19:00,1.63495,1.63505,1.63485,1.6349,83200000.0
2009-03-09 05:20:00,1.6349,1.6352,1.6349,1.63515,91200000.0
2009-03-09 05:21:00,1.63515,1.6356,1.63515,1.63525,35200000.0
2009-03-09 05:22:00,1.63525,1.6355,1.63525,1.6355,22400000.0
2009-03-09 05:23:00,1.6354,1.6357,1.6347,1.63495,174800000.0
2009-03-09 05:24:00,1.6348,1.6349,1.6348,1.6349,15400000.0
2009-03-09 05:25:00,1.6349,1.63495,1.63485,1.63485,23200000.0
2009-03-09 05:26:00,1.63495,1.6351,1.63495,1.6351,93200000.0
2009-03-09 05:27:00,1.6351,1.6356,1.6351,1.6356,120200000.0
2009-03-09 05:28:00,1.6357,1.6358,1.63515,1.63515,75600000.0
2009-03-09 05:29:00,1.6352,1.6353,1.63475,1.6353,190400002.0
2009-03-09 05:30:00,1.6352,1.6353,1.63495,1.63495,84800000.0
2009-03-09 05:31:00,1.63525,1.63525,1.63515,1.63515,20800000.0
2009-03-09 05:32:00,1.6353,1.6363,1.63515,1.63585,132600000.0
2009-03-09 05:33:00,1.6359,1.6359,1.63585,1.6359,31000000.0
2009-03-09 05:34:00,1.63555,1.63565,1.63485,1.63485,96200000.0
2009-03-09 05:35:00,1.6349,1.6353,1.6349,1.6353,85000000.0
2009-03-09 05:36:00,1.6352,1.6354,1.63515,1.6354,117400000.0
2009-03-09 05:37:00,1.6355,1.636,1.6354,1.6357,190800000.0
2009-03-09 05:38:00,1.6357,1.6358,1.6345,1.63465,273400000.0
2009-03-09 05:39:00,1.6347,1.6348,1.6346,1.6347,139800000.0
2009-03-09 05:40:00,1.6347,1.6347,1.6338,1.63385,87800000.0
2009-03-09 05:41:00,1.63385,1.6343,1.63365,1.6343,123400000.0
2009-03-09 05:42:00,1.6343,1.63445,1.63395,1.6341,174400000.0
2009-03-09 05:43:00,1.6341,1.6341,1.634,1.63405,66400000.0
2009-03-09 05:44:00,1.6342,1.6342,1.6342,1.6342,6400000.0
2009-03-09 05:45:00,1.6342,1.6343,1.634,1.6342,22200000.0
2009-03-09 05:46:00,1.63385,1.63415,1.63385,1.63405,118400000.0
2009-03-09 05:47:00,1.6341,1.6346,1.63395,1.6344,204600000.0
2009-03-09 05:48:00,1.6345,1.6346,1.6344,1.63445,69000000.0
2009-03-09 05:49:00,1.6344,1.6346,1.6344,1.6345,89800000.0
2009-03-09 05:50:00,1.63465,1.63505,1.6346,1.63505,192400000.0
2009-03-09 05:51:00,1.63505,1.63515,1.6349,1.6349,53000000.0
2009-03-09 05:52:00,1.63485,1.635,1.6347,1.6347,89400000.0
2009-03-09 05:53:00,1.6347,1.63485,1.6347,1.63485,32000000.0
2009-03-09 05:54:00,1.63485,1.63485,1.63455,1.6346,42200000.0
2009-03-09 05:55:00,1.6346,1.63525,1.6346,1.63515,39400000.0
2009-03-09 05:56:00,1.63515,1.6359,1.63485,1.63515,197000000.0
2009-03-09 05:57:00,1.6355,1.63555,1.63445,1.6346,153200000.0
2009-03-09 05:58:00,1.6344,1.63475,1.6341,1.63465,135000000.0
2009-03-09 05:59:00,1.6347,1.63495,1.63465,1.63495,23600000.0
2009-03-09 06:00:00,1.63495,1.63515,1.6345,1.6345,200200000.0
2009-03-09 06:01:00,1.6346,1.6346,1.6345,1.6346,49400000.0
2009-03-09 06:02:00,1.63465,1.63485,1.6345,1.6347,108400000.0
2009-03-09 06:03:00,1.6347,1.63485,1.6346,1.63465,102200000.0
2009-03-09 06:04:00,1.63455,1.63485,1.63455,1.63485,77800000.0
2009-03-09 06:05:00,1.63485,1.63485,1.63465,1.63465,42600000.0
2009-03-09 06:06:00,1.6347,1.6347,1.63455,1.63455,46400000.0
2009-03-09 06:07:00,1.63455,1.63455,1.6345,1.6345,24800000.0
2009-03-09 06:08:00,1.6345,1.63465,1.6345,1.63465,19200000.0
2009-03-09 06:09:00,1.63465,1.6347,1.63455,1.6347,54600000.0
2009-03-09 06:10:00,1.6347,1.6348,1.6347,1.6347,26200000.0
2009-03-09 06:11:00,1.6348,1.63505,1.6348,1.63495,76800000.0
2009-03-09 06:12:00,1.6349,1.6355,1.63485,1.63515,41600000.0
2009-03-09 06:13:00,1.6352,1.6352,1.6352,1.6352,4800000.0
2009-03-09 06:14:00,1.63525,1.63525,1.63425,1.63425,96000000.0
2009-03-09 06:15:00,1.6346,1.63495,1.6346,1.63495,65800000.0
2009-03-09 06:16:00,1.63495,1.63495,1.6349,1.6349,23200000.0
2009-03-09 06:17:00,1.63495,1.63495,1.63455,1.6346,26000000.0
2009-03-09 06:18:00,1.635,1.6353,1.63495,1.63495,78400000.0
2009-03-09 06:19:00,1.6349,1.63505,1.6349,1.635,48000000.0
2009-03-09 06:20:00,1.63505,1.63515,1.635,1.63515,33800000.0
2009-03-09 06:21:00,1.63515,1.63545,1.63515,1.63545,24600000.0
2009-03-09 06:22:00,1.6355,1.6358,1.63545,1.6358,19200000.0
2009-03-09 06:23:00,1.63585,1.63635,1.63555,1.63635,177200000.0
2009-03-09 06:24:00,1.63635,1.6365,1.63585,1.63605,149800000.0
2009-03-09 06:25:00,1.6361,1.6361,1.63595,1.63595,92800000.0
2009-03-09 06:26:00,1.63595,1.63595,1.63555,1.63555,104000000.0
2009-03-09 06:27:00,1.63555,1.63565,1.63555,1.63555,57600000.0
2009-03-09 06:28:00,1.635,1.63552,1.635,1.63525,149000000.0
2009-03-09 06:29:00,1.6356,1.6356,1.63525,1.6353,59600000.0
2009-03-09 06:30:00,1.6354,1.636,1.63515,1.63515,159200000.0
2009-03-09 06:31:00,1.6351,1.63545,1.63495,1.63495,58800000.0
2009-03-09 06:32:00,1.63495,1.6352,1.63495,1.6352,32000000.0
2009-03-09 06:33:00,1.63515,1.63515,1.63485,1.635,41200000.0
2009-03-09 06:34:00,1.63505,1.63515,1.63485,1.63495,129600000.0
2009-03-09 06:35:00,1.6349,1.6349,1.6339,1.63395,160400000.0
2009-03-09 06:36:00,1.6339,1.63435,1.63355,1.6343,134400000.0
2009-03-09 06:37:00,1.63435,1.6344,1.63335,1.63335,97000000.0
2009-03-09 06:38:00,1.63335,1.6335,1.6333,1.6335,107600000.0
2009-03-09 06:39:00,1.63345,1.63355,1.63335,1.63335,61600000.0
2009-03-09 06:40:00,1.63335,1.6337,1.63335,1.6336,61400000.0
2009-03-09 06:41:00,1.63375,1.63375,1.63375,1.63375,3600000.0
2009-03-09 06:42:00,1.63365,1.6337,1.6333,1.63345,30000000.0
2009-03-09 06:43:00,1.6333,1.63345,1.6333,1.6333,27200000.0
2009-03-09 06:44:00,1.6333,1.6333,1.6331,1.6331,29800000.0
2009-03-09 06:45:00,1.6331,1.63355,1.633,1.63345,102200000.0
2009-03-09 06:46:00,1.63345,1.6335,1.6326,1.63265,112200000.0
2009-03-09 06:47:00,1.63225,1.63335,1.63225,1.63335,105800000.0
2009-03-09 06:48:00,1.6334,1.63385,1.6334,1.6338,58000000.0
2009-03-09 06:49:00,1.63385,1.6339,1.6337,1.6339,35200000.0
2009-03-09 06:50:00,1.6339,1.6339,1.6339,1.6339,51200000.0
2009-03-09 06:51:00,1.6339,1.6339,1.63345,1.6336,21400000.0
2009-03-09 06:52:00,1.6336,1.63365,1.6336,1.63365,27000000.0
2009-03-09 06:53:00,1.6337,1.634,1.6334,1.6335,40800000.0
2009-03-09 06:54:00,1.63355,1.6338,1.6335,1.6337,29400000.0
2009-03-09 06:55:00,1.63355,1.6337,1.63355,1.63355,68800000.0
2009-03-09 06:56:00,1.63365,1.63365,1.63355,1.6336,22600000.0
2009-03-09 06:57:00,1.63365,1.63365,1.6336,1.6336,24000000.0
2009-03-09 06:58:00,1.6336,1.63365,1.6336,1.6336,17600000.0
2009-03-09 06:59:00,1.6336,1.63395,1.6336,1.63375,28200000.0
2009-03-09 07:00:00,1.63375,1.63415,1.63365,1.6337,227200000.0
2009-03-09 07:01:00,1.6337,1.634,1.63345,1.63345,145000000.0
2009-03-09 07:02:00,1.63345,1.63475,1.6334,1.63415,227600000.0
2009-03-09 07:03:00,1.63435,1.63505,1.63415,1.6348,175400000.0
2009-03-09 07:04:00,1.6348,1.63575,1.6347,1.63555,183000000.0
2009-03-09 07:05:00,1.63555,1.6359,1.63535,1.6357,229000000.0
2009-03-09 07:06:00,1.6357,1.63585,1.6357,1.63585,27800000.0
2009-03-09 07:07:00,1.6358,1.6359,1.6357,1.63585,24200000.0
2009-03-09 07:08:00,1.6359,1.63595,1.63555,1.63565,15800000.0
2009-03-09 07:09:00,1.63565,1.6358,1.63565,1.63575,16000000.0
2009-03-09 07:10:00,1.6359,1.6359,1.63515,1.6355,77800000.0
2009-03-09 07:11:00,1.63545,1.63555,1.63515,1.63515,20000000.0
2009-03-09 07:12:00,1.63525,1.6353,1.63525,1.63525,46400000.0
2009-03-09 07:13:00,1.63525,1.6354,1.63525,1.6354,40000000.0
2009-03-09 07:14:00,1.6356,1.6356,1.6356,1.6356,3600000.0
2009-03-09 07:15:00,1.63555,1.6356,1.63555,1.6356,3600000.0
2009-03-09 07:16:00,1.63555,1.63555,1.6355,1.6355,3600000.0
2009-03-09 07:17:00,1.63535,1.63575,1.63535,1.6356,72200000.0
2009-03-09 07:18:00,1.6356,1.6357,1.63525,1.6353,155200000.0
2009-03-09 07:19:00,1.6354,1.636,1.6352,1.6359,91200000.0
2009-03-09 07:20:00,1.6359,1.636,1.6357,1.6357,63600000.0
2009-03-09 07:21:00,1.63585,1.63615,1.6358,1.6358,32000000.0
2009-03-09 07:22:00,1.6356,1.6361,1.6356,1.6361,35800000.0
2009-03-09 07:23:00,1.6361,1.6362,1.6361,1.63615,56000000.0
2009-03-09 07:24:00,1.63625,1.6371,1.63605,1.6364,87600000.0
2009-03-09 07:25:00,1.6364,1.6364,1.63625,1.63625,70400000.0
2009-03-09 07:26:00,1.6364,1.637,1.6364,1.637,65800000.0
2009-03-09 07:27:00,1.637,1.637,1.63585,1.63605,109000000.0
2009-03-09 07:28:00,1.63625,1.63675,1.63625,1.6366,86400000.0
2009-03-09 07:29:00,1.6366,1.6366,1.6362,1.6364,20800000.0
2009-03-09 07:30:00,1.63645,1.63675,1.6363,1.63675,28800000.0
2009-03-09 07:31:00,1.6367,1.6368,1.6366,1.63675,25600000.0
2009-03-09 07:32:00,1.63675,1.63675,1.63655,1.63655,27200000.0
2009-03-09 07:33:00,1.6366,1.6366,1.63655,1.6366,8000000.0
2009-03-09 07:34:00,1.6366,1.6366,1.6366,1.6366,1600000.0
2009-03-09 07:35:00,1.63655,1.6366,1.6364,1.63645,20800000.0
2009-03-09 07:36:00,1.63645,1.6366,1.63645,1.6366,4800000.0
2009-03-09 07:37:00,1.63655,1.6367,1.6365,1.6365,20800000.0
2009-03-09 07:38:00,1.6365,1.6365,1.6354,1.6359,121400000.0
2009-03-09 07:39:00,1.63615,1.6364,1.636,1.6361,184800000.0
2009-03-09 07:40:00,1.6361,1.6362,1.63565,1.6362,99800000.0
2009-03-09 07:41:00,1.6362,1.63645,1.636,1.6362,46400000.0
2009-03-09 07:42:00,1.63635,1.6364,1.63605,1.6363,80000000.0
2009-03-09 07:43:00,1.6364,1.63665,1.6364,1.63655,14400000.0
2009-03-09 07:44:00,1.63645,1.63675,1.6364,1.63675,44400000.0
2009-03-09 07:45:00,1.63665,1.63705,1.63665,1.63695,104400000.0
2009-03-09 07:46:00,1.63695,1.637,1.6366,1.63665,52200000.0
2009-03-09 07:47:00,1.6366,1.637,1.6362,1.63695,34000000.0
2009-03-09 07:48:00,1.637,1.637,1.6365,1.6369,86400000.0
2009-03-09 07:49:00,1.63655,1.63655,1.6362,1.6364,108200000.0
2009-03-09 07:50:00,1.63635,1.6364,1.63635,1.6364,14400000.0
2009-03-09 07:51:00,1.63635,1.6364,1.63635,1.6364,6400000.0
2009-03-09 07:52:00,1.63635,1.63635,1.63635,1.63635,8000000.0
2009-03-09 07:53:00,1.63635,1.63655,1.63635,1.63655,16400000.0
2009-03-09 07:54:00,1.63665,1.63695,1.63665,1.63675,70200000.0
2009-03-09 07:55:00,1.63675,1.6368,1.63675,1.6368,12400000.0
2009-03-09 07:56:00,1.6368,1.6368,1.6367,1.6367,33000000.0
2009-03-09 07:57:00,1.6368,1.6368,1.6367,1.6368,23800000.0
2009-03-09 07:58:00,1.6368,1.6368,1.63645,1.6368,83400000.0
2009-03-09 07:59:00,1.6368,1.637,1.6363,1.63645,210800000.0
2009-03-09 08:00:00,1.6365,1.6365,1.63605,1.6361,64400000.0
2009-03-09 08:01:00,1.6363,1.6368,1.6361,1.6368,90400000.0
2009-03-09 08:02:00,1.63685,1.63685,1.6363,1.63645,56400000.0
2009-03-09 08:03:00,1.6365,1.6365,1.63645,1.63645,12200000.0
2009-03-09 08:04:00,1.63675,1.63675,1.63625,1.63635,44800000.0
2009-03-09 08:05:00,1.6363,1.6366,1.63625,1.6366,42400000.0
2009-03-09 08:06:00,1.63665,1.6372,1.6366,1.63685,63600000.0
2009-03-09 08:07:00,1.63695,1.6371,1.63675,1.637,115600000.0
2009-03-09 08:08:00,1.637,1.63705,1.63665,1.6368,49800000.0
2009-03-09 08:09:00,1.6368,1.63715,1.6366,1.63675,158000000.0
2009-03-09 08:10:00,1.63675,1.63695,1.63655,1.6366,75400000.0
2009-03-09 08:11:00,1.6366,1.6369,1.6357,1.6365,124200000.0
2009-03-09 08:12:00,1.6365,1.63655,1.63615,1.6364,65600000.0
2009-03-09 08:13:00,1.63655,1.6368,1.6365,1.6368,64400000.0
2009-03-09 08:14:00,1.6367,1.63705,1.63605,1.63645,115800000.0
2009-03-09 08:15:00,1.63645,1.637,1.63605,1.63615,230800000.0
2009-03-09 08:16:00,1.636,1.63695,1.63555,1.63695,239800000.0
2009-03-09 08:17:00,1.6369,1.6371,1.63615,1.6371,115600000.0
2009-03-09 08:18:00,1.6371,1.6381,1.6371,1.63755,236800000.0
2009-03-09 08:19:00,1.63755,1.638,1.6372,1.6378,165400000.0
2009-03-09 08:20:00,1.6378,1.6379,1.63755,1.6379,65800000.0
2009-03-09 08:21:00,1.6378,1.6378,1.6372,1.6372,108000000.0
2009-03-09 08:22:00,1.63715,1.63725,1.63595,1.6361,181400000.0
2009-03-09 08:23:00,1.6361,1.63655,1.636,1.636,116000000.0
2009-03-09 08:24:00,1.636,1.6367,1.636,1.63665,96000000.0
2009-03-09 08:25:00,1.63665,1.63695,1.6364,1.63675,76000000.0
2009-03-09 08:26:00,1.63665,1.63865,1.6365,1.6385,257800000.0
2009-03-09 08:27:00,1.6384,1.6389,1.63745,1.63775,122400000.0
2009-03-09 08:28:00,1.6378,1.6379,1.6377,1.63785,78800000.0
2009-03-09 08:29:00,1.63795,1.63855,1.63795,1.63825,123800000.0
2009-03-09 08:30:00,1.63815,1.63855,1.637,1.6372,195000000.0
2009-03-09 08:31:00,1.63715,1.63805,1.63715,1.63805,129600000.0
2009-03-09 08:32:00,1.63815,1.63865,1.638,1.6385,97000000.0
2009-03-09 08:33:00,1.63855,1.6387,1.63845,1.63865,92000000.0
2009-03-09 08:34:00,1.63815,1.63815,1.63745,1.63745,60800000.0
2009-03-09 08:35:00,1.6375,1.6375,1.63715,1.63745,36800000.0
2009-03-09 08:36:00,1.6375,1.638,1.6372,1.63735,70000000.0
2009-03-09 08:37:00,1.63735,1.63795,1.63735,1.63795,56800000.0
2009-03-09 08:38:00,1.63735,1.6375,1.6372,1.6375,46600000.0
2009-03-09 08:39:00,1.63775,1.63775,1.63715,1.6376,82600000.0
2009-03-09 08:40:00,1.6376,1.63765,1.63665,1.637,73000000.0
2009-03-09 08:41:00,1.63695,1.6373,1.63685,1.6373,97400000.0
2009-03-09 08:42:00,1.63735,1.6374,1.6373,1.6373,58400000.0
2009-03-09 08:43:00,1.6373,1.6374,1.637,1.63705,102800000.0
2009-03-09 08:44:00,1.6372,1.63725,1.637,1.637,66800000.0
2009-03-09 08:45:00,1.63715,1.6378,1.637,1.6374,111800000.0
2009-03-09 08:46:00,1.6374,1.63755,1.63695,1.6372,47800000.0
2009-03-09 08:47:00,1.63715,1.6375,1.63695,1.6375,87000000.0
2009-03-09 08:48:00,1.63755,1.63765,1.63675,1.63685,144600000.0
2009-03-09 08:49:00,1.63695,1.63745,1.63655,1.63715,185400000.0
2009-03-09 08:50:00,1.6372,1.63735,1.63665,1.637,147200000.0
2009-03-09 08:51:00,1.637,1.637,1.6368,1.6368,13200000.0
2009-03-09 08:52:00,1.6369,1.63695,1.6367,1.63695,43000000.0
2009-03-09 08:53:00,1.63715,1.63715,1.63695,1.637,19600000.0
2009-03-09 08:54:00,1.637,1.63705,1.6369,1.6369,32400000.0
2009-03-09 08:55:00,1.63695,1.63755,1.63675,1.63755,78600000.0
2009-03-09 08:56:00,1.6376,1.6379,1.63645,1.6367,166000000.0
2009-03-09 08:57:00,1.6367,1.6368,1.63625,1.6363,112400000.0
2009-03-09 08:58:00,1.6363,1.63675,1.63585,1.636,110200000.0
2009-03-09 08:59:00,1.6362,1.63655,1.6352,1.6353,148200000.0
2009-03-09 09:00:00,1.6354,1.6354,1.63385,1.6344,251000000.0
2009-03-09 09:01:00,1.63455,1.63505,1.63445,1.63485,170600000.0
2009-03-09 09:02:00,1.63475,1.635,1.63465,1.6348,110200000.0
2009-03-09 09:03:00,1.63485,1.63485,1.63385,1.63395,79400000.0
2009-03-09 09:04:00,1.6338,1.63415,1.633,1.633,173600000.0
2009-03-09 09:05:00,1.6331,1.63335,1.63255,1.63255,163800000.0
2009-03-09 09:06:00,1.63215,1.6322,1.63115,1.63165,355800000.0
2009-03-09 09:07:00,1.6316,1.6317,1.63035,1.63055,410600000.0
2009-03-09 09:08:00,1.63065,1.63065,1.629,1.6303,293600000.0
2009-03-09 09:09:00,1.6301,1.63075,1.6292,1.6306,300400000.0
2009-03-09 09:10:00,1.63035,1.63035,1.6298,1.63005,190400000.0
2009-03-09 09:11:00,1.63025,1.63065,1.6299,1.63055,219600000.0
2009-03-09 09:12:00,1.6305,1.63055,1.62975,1.6305,132800000.0
2009-03-09 09:13:00,1.6306,1.63085,1.62965,1.6297,301600000.0
2009-03-09 09:14:00,1.6298,1.6308,1.6298,1.6305,238200000.0
2009-03-09 09:15:00,1.63045,1.6311,1.63025,1.6305,153800000.0
2009-03-09 09:16:00,1.63065,1.6312,1.6304,1.6309,226800000.0
2009-03-09 09:17:00,1.63085,1.6312,1.6304,1.63085,119800000.0
2009-03-09 09:18:00,1.63095,1.6313,1.63075,1.6308,65600000.0
2009-03-09 09:19:00,1.6308,1.63145,1.6308,1.63145,178000000.0
2009-03-09 09:20:00,1.6312,1.6312,1.63045,1.6308,140800000.0
2009-03-09 09:21:00,1.63085,1.63125,1.6307,1.631,111200000.0
2009-03-09 09:22:00,1.6311,1.63215,1.6311,1.6319,185200000.0
2009-03-09 09:23:00,1.63185,1.63425,1.6318,1.63405,283600000.0
2009-03-09 09:24:00,1.634,1.6345,1.63395,1.63445,222000000.0
2009-03-09 09:25:00,1.6344,1.6345,1.6339,1.63445,183600000.0
2009-03-09 09:26:00,1.63425,1.6345,1.63325,1.63345,324800000.0
2009-03-09 09:27:00,1.63345,1.6336,1.63295,1.63295,129800000.0
2009-03-09 09:28:00,1.63295,1.6333,1.63275,1.63325,109200000.0
2009-03-09 09:29:00,1.6333,1.6333,1.6325,1.63295,117400000.0
2009-03-09 09:30:00,1.63295,1.6333,1.6326,1.63285,179200000.0
2009-03-09 09:31:00,1.63285,1.6333,1.6327,1.63325,146400000.0
2009-03-09 09:32:00,1.6333,1.6333,1.63275,1.63315,61400000.0
2009-03-09 09:33:00,1.6333,1.6345,1.63305,1.63365,188200000.0
2009-03-09 09:34:00,1.63365,1.63425,1.6335,1.63385,223200000.0
2009-03-09 09:35:00,1.63385,1.63415,1.6338,1.634,228600000.0
2009-03-09 09:36:00,1.634,1.63545,1.6338,1.6338,372400000.0
2009-03-09 09:37:00,1.63375,1.63565,1.63375,1.63535,310200000.0
2009-03-09 09:38:00,1.63535,1.63545,1.6348,1.635,150400000.0
2009-03-09 09:39:00,1.63485,1.63555,1.63445,1.635,233200000.0
2009-03-09 09:40:00,1.6349,1.6354,1.63425,1.63425,335400000.0
2009-03-09 09:41:00,1.63425,1.63495,1.63425,1.6346,180600000.0
2009-03-09 09:42:00,1.63455,1.6348,1.63455,1.6347,60800000.0
2009-03-09 09:43:00,1.6347,1.6347,1.63375,1.63415,348400000.0
2009-03-09 09:44:00,1.6342,1.63455,1.634,1.63425,206800000.0
2009-03-09 09:45:00,1.63425,1.63425,1.6337,1.63405,247400000.0
2009-03-09 09:46:00,1.6343,1.63515,1.63405,1.63465,283600000.0
2009-03-09 09:47:00,1.63475,1.63505,1.6347,1.6348,175200000.0
2009-03-09 09:48:00,1.6348,1.6353,1.6342,1.6342,120400000.0
2009-03-09 09:49:00,1.6341,1.6341,1.63235,1.6326,240600000.0
2009-03-09 09:50:00,1.63265,1.63285,1.6322,1.6326,185800000.0
2009-03-09 09:51:00,1.6326,1.63265,1.6317,1.63175,251800000.0
2009-03-09 09:52:00,1.63175,1.6319,1.6312,1.63125,171400000.0
2009-03-09 09:53:00,1.6312,1.63155,1.631,1.63155,208400000.0
2009-03-09 09:54:00,1.63145,1.63165,1.63135,1.6314,54000000.0
2009-03-09 09:55:00,1.6314,1.63145,1.6313,1.6313,104600000.0
2009-03-09 09:56:00,1.6313,1.63165,1.63085,1.63145,204600000.0
2009-03-09 09:57:00,1.6315,1.6315,1.6309,1.6309,191600000.0
2009-03-09 09:58:00,1.63095,1.63095,1.63055,1.6307,146800000.0
2009-03-09 09:59:00,1.6307,1.6308,1.62975,1.62975,222600000.0
2009-03-09 10:00:00,1.62975,1.6304,1.6297,1.6298,149200000.0
2009-03-09 10:01:00,1.62995,1.6302,1.6298,1.63,291200000.0
2009-03-09 10:02:00,1.6299,1.63015,1.6288,1.6289,219200000.0
2009-03-09 10:03:00,1.6288,1.629,1.62805,1.62855,264600000.0
2009-03-09 10:04:00,1.6285,1.6285,1.6272,1.628,254800000.0
2009-03-09 10:05:00,1.62785,1.6281,1.62775,1.62785,138400000.0
2009-03-09 10:06:00,1.62785,1.62785,1.6269,1.627,192200000.0
2009-03-09 10:07:00,1.62685,1.6271,1.6264,1.6266,320800000.0
2009-03-09 10:08:00,1.6267,1.6268,1.62545,1.62575,315400000.0
2009-03-09 10:09:00,1.6257,1.6269,1.62565,1.62665,203600000.0
2009-03-09 10:10:00,1.6267,1.6273,1.62665,1.62715,267800000.0
2009-03-09 10:11:00,1.6271,1.62795,1.6271,1.62775,283400000.0
2009-03-09 10:12:00,1.62775,1.62775,1.62705,1.6271,160000000.0
2009-03-09 10:13:00,1.6272,1.62755,1.62695,1.62715,108400000.0
2009-03-09 10:14:00,1.6271,1.62815,1.6271,1.628,273400000.0
2009-03-09 10:15:00,1.6281,1.62855,1.62795,1.62845,206000000.0
2009-03-09 10:16:00,1.62845,1.629,1.6283,1.6286,373800000.0
2009-03-09 10:17:00,1.6286,1.62875,1.62745,1.6275,212000000.0
2009-03-09 10:18:00,1.6275,1.62765,1.62695,1.62745,345000000.0
2009-03-09 10:19:00,1.62755,1.62795,1.6262,1.6262,357000000.0
2009-03-09 10:20:00,1.6263,1.6269,1.6253,1.6253,279400000.0
2009-03-09 10:21:00,1.62525,1.62525,1.62365,1.62455,379600000.0
2009-03-09 10:22:00,1.62475,1.6252,1.62445,1.6247,316600000.0
2009-03-09 10:23:00,1.62475,1.6248,1.6235,1.6242,386800000.0
2009-03-09 10:24:00,1.6242,1.6249,1.62395,1.62425,293200000.0
2009-03-09 10:25:00,1.6243,1.6257,1.6243,1.62485,335600000.0
2009-03-09 10:26:00,1.6248,1.6257,1.6248,1.6257,183400000.0
2009-03-09 10:27:00,1.62575,1.6261,1.62525,1.62565,230400000.0
2009-03-09 10:28:00,1.62565,1.626,1.6254,1.6254,275800000.0
2009-03-09 10:29:00,1.62535,1.62555,1.624,1.62425,266600000.0
2009-03-09 10:30:00,1.6243,1.62435,1.6233,1.6233,234400000.0
2009-03-09 10:31:00,1.62325,1.6234,1.62295,1.62315,141600000.0
2009-03-09 10:32:00,1.62315,1.6242,1.6231,1.62395,325000000.0
2009-03-09 10:33:00,1.6241,1.62415,1.6229,1.6229,232800000.0
2009-03-09 10:34:00,1.6231,1.62345,1.62305,1.6233,251400000.0
2009-03-09 10:35:00,1.6233,1.6235,1.6216,1.62165,323200000.0
2009-03-09 10:36:00,1.6217,1.6224,1.6217,1.62215,342200000.0
2009-03-09 10:37:00,1.6223,1.6227,1.62225,1.6225,213800000.0
2009-03-09 10:38:00,1.6225,1.6232,1.6225,1.62295,258400000.0
2009-03-09 10:39:00,1.6229,1.6229,1.62265,1.62265,177400000.0
2009-03-09 10:40:00,1.6225,1.6226,1.62065,1.6215,402600000.0
2009-03-09 10:41:00,1.62155,1.6218,1.621,1.6218,459200000.0
2009-03-09 10:42:00,1.62165,1.62185,1.6207,1.62115,450200000.0
2009-03-09 10:43:00,1.62125,1.6227,1.621,1.62155,489000000.0
2009-03-09 10:44:00,1.6216,1.6218,1.6213,1.6218,300800000.0
2009-03-09 10:45:00,1.6218,1.6231,1.62165,1.6231,340000000.0
2009-03-09 10:46:00,1.62295,1.6232,1.62215,1.6227,377600000.0
2009-03-09 10:47:00,1.6228,1.62315,1.62135,1.62145,239000000.0
2009-03-09 10:48:00,1.62145,1.62205,1.62135,1.62205,80000000.0
2009-03-09 10:49:00,1.622,1.6229,1.62195,1.62275,99200000.0
2009-03-09 10:50:00,1.62285,1.6237,1.62275,1.62355,314400000.0
2009-03-09 10:51:00,1.62355,1.62425,1.6234,1.6242,306200000.0
2009-03-09 10:52:00,1.6242,1.6249,1.6239,1.62465,164000000.0
2009-03-09 10:53:00,1.62465,1.6249,1.62455,1.62465,251200000.0
2009-03-09 10:54:00,1.6248,1.6248,1.624,1.62445,252600000.0
2009-03-09 10:55:00,1.6244,1.62445,1.62385,1.62385,133000000.0
2009-03-09 10:56:00,1.6238,1.62395,1.62365,1.6237,261400000.0
2009-03-09 10:57:00,1.62375,1.62405,1.6235,1.62405,228200000.0
2009-03-09 10:58:00,1.62415,1.62475,1.624,1.6246,331200000.0
2009-03-09 10:59:00,1.625,1.625,1.6242,1.62435,339600000.0
2009-03-09 11:00:00,1.62425,1.62535,1.62415,1.62425,371800000.0
2009-03-09 11:01:00,1.6241,1.62505,1.6234,1.62485,293200000.0
2009-03-09 11:02:00,1.6248,1.6248,1.6238,1.6238,312200000.0
2009-03-09 11:03:00,1.62375,1.62405,1.6233,1.6238,262800000.0
2009-03-09 11:04:00,1.62385,1.62395,1.62225,1.6224,304000000.0
2009-03-09 11:05:00,1.6223,1.6226,1.6219,1.6222,322000000.0
2009-03-09 11:06:00,1.6222,1.6224,1.62105,1.6216,362400000.0
2009-03-09 11:07:00,1.6216,1.622,1.6211,1.6218,331400000.0
2009-03-09 11:08:00,1.62175,1.62195,1.62155,1.6218,353800000.0
2009-03-09 11:09:00,1.6218,1.62215,1.62175,1.62195,322600000.0
2009-03-09 11:10:00,1.62205,1.62235,1.6207,1.6208,451400000.0
2009-03-09 11:11:00,1.6208,1.62085,1.6177,1.618,549700000.0
2009-03-09 11:12:00,1.61795,1.6185,1.6176,1.61815,449000000.0
2009-03-09 11:13:00,1.61815,1.62005,1.61795,1.61975,391400000.0
2009-03-09 11:14:00,1.6197,1.6206,1.6194,1.62055,360400000.0
2009-03-09 11:15:00,1.62055,1.62055,1.6182,1.6185,418200000.0
2009-03-09 11:16:00,1.6186,1.6199,1.61835,1.61885,260400000.0
2009-03-09 11:17:00,1.61885,1.61965,1.61875,1.61935,271400000.0
2009-03-09 11:18:00,1.61975,1.62055,1.6194,1.6204,391800000.0
2009-03-09 11:19:00,1.6204,1.62055,1.61905,1.61925,404600000.0
2009-03-09 11:20:00,1.6193,1.61965,1.61925,1.6193,174000000.0
2009-03-09 11:21:00,1.61945,1.61985,1.6189,1.6195,184200000.0
2009-03-09 11:22:00,1.6195,1.62045,1.6192,1.62035,521400000.0
2009-03-09 11:23:00,1.62035,1.6219,1.62025,1.621,523200000.0
2009-03-09 11:24:00,1.6211,1.62115,1.6204,1.621,353900000.0
2009-03-09 11:25:00,1.621,1.6217,1.6204,1.62135,460200000.0
2009-03-09 11:26:00,1.6213,1.6214,1.621,1.6211,304400000.0
2009-03-09 11:27:00,1.6211,1.62125,1.62025,1.6206,218800000.0
2009-03-09 11:28:00,1.62065,1.6209,1.6205,1.6208,247600000.0
2009-03-09 11:29:00,1.62115,1.6215,1.62095,1.62095,223000000.0
2009-03-09 11:30:00,1.62085,1.62125,1.6208,1.62115,248200000.0
2009-03-09 11:31:00,1.6212,1.62205,1.6212,1.6217,212600000.0
2009-03-09 11:32:00,1.62165,1.62195,1.62125,1.6213,136800000.0
2009-03-09 11:33:00,1.6213,1.62135,1.62065,1.62065,160600000.0
2009-03-09 11:34:00,1.62065,1.62105,1.6202,1.6209,320600000.0
2009-03-09 11:35:00,1.62105,1.6213,1.6207,1.6208,175800000.0
2009-03-09 11:36:00,1.6209,1.6217,1.62065,1.6217,346800000.0
2009-03-09 11:37:00,1.6217,1.6217,1.6209,1.62115,369600000.0
2009-03-09 11:38:00,1.6211,1.62195,1.6209,1.6219,413000000.0
2009-03-09 11:39:00,1.62195,1.6223,1.62185,1.62195,324800000.0
2009-03-09 11:40:00,1.62195,1.6226,1.62155,1.6223,411200000.0
2009-03-09 11:41:00,1.6223,1.62395,1.62225,1.6229,334600000.0
2009-03-09 11:42:00,1.6229,1.6235,1.62275,1.62325,327200000.0
2009-03-09 11:43:00,1.62325,1.6235,1.62205,1.62205,323800000.0
2009-03-09 11:44:00,1.6219,1.6219,1.621,1.62115,341400000.0
2009-03-09 11:45:00,1.621,1.6213,1.6206,1.6211,257400000.0
2009-03-09 11:46:00,1.6212,1.62135,1.61995,1.62035,250400000.0
2009-03-09 11:47:00,1.6203,1.6208,1.6201,1.62025,254600000.0
2009-03-09 11:48:00,1.62025,1.62035,1.61925,1.6193,240000000.0
2009-03-09 11:49:00,1.6193,1.61985,1.6178,1.61785,302400000.0
2009-03-09 11:50:00,1.618,1.61815,1.61775,1.61815,179600000.0
2009-03-09 11:51:00,1.618,1.61985,1.618,1.61985,336200000.0
2009-03-09 11:52:00,1.61985,1.62065,1.61825,1.61825,554200000.0
2009-03-09 11:53:00,1.61825,1.61835,1.6171,1.6178,287000000.0
2009-03-09 11:54:00,1.6178,1.61795,1.6166,1.61775,296800000.0
2009-03-09 11:55:00,1.61775,1.61865,1.6176,1.61805,413400000.0
2009-03-09 11:56:00,1.61805,1.6192,1.6179,1.6191,180000000.0
2009-03-09 11:57:00,1.61905,1.61915,1.61705,1.6172,312200000.0
2009-03-09 11:58:00,1.6172,1.61735,1.6168,1.61705,225600000.0
2009-03-09 11:59:00,1.61715,1.61745,1.61675,1.61705,172800000.0
2009-03-09 12:00:00,1.61705,1.6174,1.61675,1.6174,324900000.0
2009-03-09 12:01:00,1.61735,1.61885,1.6171,1.6171,454600000.0
2009-03-09 12:02:00,1.6173,1.61785,1.6162,1.6162,291200000.0
2009-03-09 12:03:00,1.6161,1.61715,1.61525,1.6154,322400000.0
2009-03-09 12:04:00,1.6154,1.6157,1.6139,1.61465,447600000.0
2009-03-09 12:05:00,1.6142,1.6149,1.61415,1.61445,381400000.0
2009-03-09 12:06:00,1.61445,1.6151,1.61445,1.6149,297400000.0
2009-03-09 12:07:00,1.61495,1.6153,1.61435,1.61475,405400000.0
2009-03-09 12:08:00,1.6148,1.6158,1.61475,1.61565,516000000.0
2009-03-09 12:09:00,1.6159,1.6166,1.61555,1.6161,300000000.0
2009-03-09 12:10:00,1.61605,1.6161,1.6154,1.61605,171400000.0
2009-03-09 12:11:00,1.61605,1.61695,1.61605,1.6166,275000000.0
2009-03-09 12:12:00,1.6166,1.6171,1.6166,1.6169,107400000.0
2009-03-09 12:13:00,1.617,1.617,1.615,1.61505,263800000.0
2009-03-09 12:14:00,1.61515,1.6157,1.615,1.61525,269200000.0
2009-03-09 12:15:00,1.6153,1.61645,1.6153,1.61645,301800000.0
2009-03-09 12:16:00,1.61635,1.6167,1.61605,1.6164,405200000.0
2009-03-09 12:17:00,1.6164,1.6176,1.6164,1.61695,343000000.0
2009-03-09 12:18:00,1.61695,1.61755,1.6166,1.61665,343600000.0
2009-03-09 12:19:00,1.61665,1.61675,1.6162,1.61645,222400000.0
2009-03-09 12:20:00,1.61645,1.61715,1.61615,1.6168,340800000.0
2009-03-09 12:21:00,1.61675,1.61745,1.61635,1.6166,247600000.0
2009-03-09 12:22:00,1.61655,1.6172,1.61645,1.6167,164200000.0
2009-03-09 12:23:00,1.6167,1.61745,1.6166,1.61725,349400000.0
2009-03-09 12:24:00,1.61735,1.6176,1.61655,1.6168,375200000.0
2009-03-09 12:25:00,1.6168,1.6174,1.6167,1.6174,371000000.0
2009-03-09 12:26:00,1.61735,1.61835,1.61735,1.61795,281900000.0
2009-03-09 12:27:00,1.6176,1.61855,1.6176,1.61855,245400000.0
2009-03-09 12:28:00,1.6184,1.61875,1.618,1.6181,297400000.0
2009-03-09 12:29:00,1.618,1.61825,1.61765,1.6178,233300000.0
2009-03-09 12:30:00,1.6178,1.6182,1.6176,1.61795,229400000.0
2009-03-09 12:31:00,1.61805,1.61845,1.61755,1.61755,254400000.0
2009-03-09 12:32:00,1.6177,1.6179,1.6172,1.61745,258200000.0
2009-03-09 12:33:00,1.6175,1.61765,1.6158,1.6159,334400000.0
2009-03-09 12:34:00,1.616,1.6165,1.61535,1.6157,336800000.0
2009-03-09 12:35:00,1.6157,1.616,1.61545,1.6157,264800000.0
2009-03-09 12:36:00,1.6157,1.61585,1.61535,1.61575,253400000.0
2009-03-09 12:37:00,1.61565,1.6164,1.61545,1.6163,264600000.0
2009-03-09 12:38:00,1.6163,1.61865,1.61615,1.6183,311800000.0
2009-03-09 12:39:00,1.61835,1.61845,1.6166,1.6168,359800000.0
2009-03-09 12:40:00,1.6168,1.6168,1.6145,1.6145,432800000.0
2009-03-09 12:41:00,1.61455,1.61565,1.6145,1.61565,408600000.0
2009-03-09 12:42:00,1.61575,1.61605,1.61525,1.61575,363400000.0
2009-03-09 12:43:00,1.6158,1.61605,1.6152,1.6157,224600000.0
2009-03-09 12:44:00,1.61575,1.6158,1.61495,1.615,231800000.0
2009-03-09 12:45:00,1.615,1.6151,1.61345,1.6135,328600000.0
2009-03-09 12:46:00,1.61345,1.6141,1.61275,1.6128,339600000.0
2009-03-09 12:47:00,1.6128,1.6129,1.6108,1.61195,505100000.0
2009-03-09 12:48:00,1.6118,1.6119,1.6112,1.6116,337200000.0
2009-03-09 12:49:00,1.6116,1.6122,1.61135,1.61195,278800000.0
2009-03-09 12:50:00,1.612,1.6122,1.61165,1.61205,202800000.0
2009-03-09 12:51:00,1.61205,1.61245,1.61205,1.61225,180400000.0
2009-03-09 12:52:00,1.61215,1.61295,1.61215,1.6127,188000000.0
2009-03-09 12:53:00,1.6127,1.61305,1.61265,1.61295,306700000.0
2009-03-09 12:54:00,1.6131,1.6136,1.613,1.61355,340400000.0
2009-03-09 12:55:00,1.61355,1.6139,1.61345,1.61375,340600000.0
2009-03-09 12:56:00,1.61385,1.61385,1.6128,1.61305,350200000.0
2009-03-09 12:57:00,1.61315,1.61345,1.61305,1.61335,216600000.0
2009-03-09 12:58:00,1.61345,1.6142,1.6133,1.61365,313600000.0
2009-03-09 12:59:00,1.61365,1.61365,1.6131,1.6131,330800000.0
2009-03-09 13:00:00,1.61325,1.61455,1.61325,1.61435,410700000.0
2009-03-09 13:01:00,1.61435,1.6151,1.61435,1.6149,512600000.0
2009-03-09 13:02:00,1.6149,1.61505,1.6146,1.61475,342600000.0
2009-03-09 13:03:00,1.61475,1.6152,1.6142,1.6149,416400000.0
2009-03-09 13:04:00,1.61495,1.61535,1.61475,1.6151,334000000.0
2009-03-09 13:05:00,1.6152,1.6164,1.61505,1.61595,435600000.0
2009-03-09 13:06:00,1.6158,1.61705,1.61525,1.61695,477800000.0
2009-03-09 13:07:00,1.61705,1.61755,1.61655,1.6166,391400000.0
2009-03-09 13:08:00,1.6166,1.6169,1.6159,1.61665,437000000.0
2009-03-09 13:09:00,1.6165,1.6174,1.61645,1.61685,412600000.0
2009-03-09 13:10:00,1.61685,1.6178,1.61685,1.6171,296400000.0
2009-03-09 13:11:00,1.61705,1.6175,1.6168,1.6174,420600000.0
2009-03-09 13:12:00,1.61745,1.61745,1.6157,1.61635,334800000.0
2009-03-09 13:13:00,1.61635,1.61655,1.61535,1.61555,296400000.0
2009-03-09 13:14:00,1.61555,1.61585,1.61425,1.61455,355400000.0
2009-03-09 13:15:00,1.6146,1.6151,1.6141,1.61465,449200000.0
2009-03-09 13:16:00,1.6145,1.61505,1.61445,1.615,311600000.0
2009-03-09 13:17:00,1.61495,1.6166,1.61495,1.61635,465600000.0
2009-03-09 13:18:00,1.61635,1.61765,1.61635,1.6168,299600000.0
2009-03-09 13:19:00,1.6168,1.6168,1.61575,1.6162,311000000.0
2009-03-09 13:20:00,1.61605,1.61705,1.6158,1.6158,432800000.0
2009-03-09 13:21:00,1.61615,1.61665,1.61495,1.61495,364400000.0
2009-03-09 13:22:00,1.6151,1.61555,1.6148,1.61485,323600000.0
2009-03-09 13:23:00,1.61485,1.6149,1.6138,1.61385,401000000.0
2009-03-09 13:24:00,1.61385,1.61425,1.6136,1.61385,304300000.0
2009-03-09 13:25:00,1.61395,1.615,1.6138,1.61495,318800000.0
2009-03-09 13:26:00,1.61505,1.6161,1.6149,1.61585,391400000.0
2009-03-09 13:27:00,1.61605,1.61635,1.6155,1.6163,389200000.0
2009-03-09 13:28:00,1.6163,1.61665,1.6148,1.61485,349600000.0
2009-03-09 13:29:00,1.6149,1.6153,1.6132,1.6133,249600000.0
2009-03-09 13:30:00,1.6132,1.61415,1.6131,1.614,365300000.0
2009-03-09 13:31:00,1.6142,1.61475,1.6141,1.61445,257000000.0
2009-03-09 13:32:00,1.61445,1.6146,1.61415,1.61445,284600000.0
2009-03-09 13:33:00,1.6146,1.61465,1.61425,1.61425,301000000.0
2009-03-09 13:34:00,1.61425,1.61475,1.6142,1.61445,301000000.0
2009-03-09 13:35:00,1.61445,1.61475,1.6144,1.6147,156800000.0
2009-03-09 13:36:00,1.6147,1.6157,1.6146,1.6151,278200000.0
2009-03-09 13:37:00,1.6152,1.6154,1.6152,1.6152,141800000.0
2009-03-09 13:38:00,1.6152,1.61525,1.61485,1.61515,165200000.0
2009-03-09 13:39:00,1.6152,1.6154,1.61515,1.61515,133800000.0
2009-03-09 13:40:00,1.6151,1.61535,1.6149,1.61495,148200000.0
2009-03-09 13:41:00,1.6151,1.6156,1.615,1.6151,155200000.0
2009-03-09 13:42:00,1.6151,1.6154,1.6144,1.6148,412800000.0
2009-03-09 13:43:00,1.61485,1.6151,1.61445,1.615,362400000.0
2009-03-09 13:44:00,1.615,1.615,1.61335,1.61355,415600000.0
2009-03-09 13:45:00,1.6134,1.6137,1.6112,1.6118,460200000.0
2009-03-09 13:46:00,1.6118,1.61285,1.61175,1.6125,299600000.0
2009-03-09 13:47:00,1.6127,1.6138,1.6124,1.613,521200000.0
2009-03-09 13:48:00,1.613,1.613,1.61185,1.6121,285800000.0
2009-03-09 13:49:00,1.6121,1.61295,1.61195,1.61235,345200000.0
2009-03-09 13:50:00,1.61235,1.6124,1.61205,1.6124,147200000.0
2009-03-09 13:51:00,1.6123,1.6127,1.6123,1.6124,273500000.0
2009-03-09 13:52:00,1.61245,1.6127,1.6121,1.6122,242000000.0
2009-03-09 13:53:00,1.6122,1.61245,1.61205,1.61215,154200000.0
2009-03-09 13:54:00,1.6121,1.61235,1.6119,1.612,432600000.0
2009-03-09 13:55:00,1.61195,1.61215,1.6116,1.612,322200000.0
2009-03-09 13:56:00,1.61205,1.61245,1.61195,1.61225,306800000.0
2009-03-09 13:57:00,1.6124,1.61275,1.61235,1.61245,258200000.0
2009-03-09 13:58:00,1.61245,1.61275,1.6119,1.6127,369800000.0
2009-03-09 13:59:00,1.61265,1.61285,1.6119,1.61195,292400000.0
2009-03-09 14:00:00,1.61245,1.6127,1.61105,1.6111,356400000.0
2009-03-09 14:01:00,1.6111,1.61125,1.6096,1.60975,495400000.0
2009-03-09 14:02:00,1.6097,1.60995,1.6092,1.60955,438200000.0
2009-03-09 14:03:00,1.60955,1.60985,1.60865,1.6088,551000000.0
2009-03-09 14:04:00,1.60885,1.60955,1.6085,1.60905,544800000.0
2009-03-09 14:05:00,1.60905,1.60905,1.6079,1.60845,469800000.0
2009-03-09 14:06:00,1.60845,1.60915,1.6083,1.60885,478000000.0
2009-03-09 14:07:00,1.60885,1.6097,1.60875,1.6095,440800000.0
2009-03-09 14:08:00,1.60955,1.6101,1.6092,1.60975,516400000.0
2009-03-09 14:09:00,1.60975,1.6103,1.60965,1.6101,554200000.0
2009-03-09 14:10:00,1.6099,1.6099,1.60895,1.60965,250500000.0
2009-03-09 14:11:00,1.60965,1.6098,1.60945,1.6098,187200000.0
2009-03-09 14:12:00,1.6097,1.6105,1.60965,1.6105,230800000.0
2009-03-09 14:13:00,1.61045,1.61065,1.61035,1.61055,311200000.0
2009-03-09 14:14:00,1.61035,1.6114,1.61025,1.6111,406200000.0
2009-03-09 14:15:00,1.611,1.61135,1.61085,1.61105,281200000.0
2009-03-09 14:16:00,1.6111,1.61155,1.6094,1.6096,448200000.0
2009-03-09 14:17:00,1.6097,1.61045,1.6094,1.61025,329000000.0
2009-03-09 14:18:00,1.6102,1.6105,1.6101,1.6105,204400000.0
2009-03-09 14:19:00,1.61055,1.61055,1.60995,1.61015,250200000.0
2009-03-09 14:20:00,1.6101,1.61015,1.60945,1.60965,376400000.0
2009-03-09 14:21:00,1.6096,1.60965,1.6089,1.60925,303200000.0
2009-03-09 14:22:00,1.60925,1.60935,1.60885,1.60915,558400000.0
2009-03-09 14:23:00,1.60915,1.60915,1.60815,1.60905,255800000.0
2009-03-09 14:24:00,1.6092,1.60945,1.60895,1.60945,350800000.0
2009-03-09 14:25:00,1.6095,1.6096,1.6082,1.6084,360700000.0
2009-03-09 14:26:00,1.6084,1.60905,1.6082,1.60895,171200000.0
2009-03-09 14:27:00,1.60885,1.60905,1.60765,1.60785,340100000.0
2009-03-09 14:28:00,1.60795,1.6084,1.60785,1.6083,327100000.0
2009-03-09 14:29:00,1.6083,1.60865,1.6075,1.60805,282800000.0
2009-03-09 14:30:00,1.60805,1.6084,1.60795,1.60835,323600000.0
2009-03-09 14:31:00,1.60845,1.60935,1.60815,1.6092,448200000.0
2009-03-09 14:32:00,1.609,1.60915,1.60855,1.60875,459800000.0
2009-03-09 14:33:00,1.6089,1.60905,1.6086,1.6087,205400000.0
2009-03-09 14:34:00,1.60875,1.60895,1.6078,1.6078,226800000.0
2009-03-09 14:35:00,1.6079,1.60815,1.6077,1.608,332400000.0
2009-03-09 14:36:00,1.608,1.608,1.60635,1.60645,360200000.0
2009-03-09 14:37:00,1.60635,1.6065,1.60615,1.60615,290600000.0
2009-03-09 14:38:00,1.6062,1.6067,1.60605,1.60645,566200000.0
2009-03-09 14:39:00,1.60645,1.60715,1.6063,1.60705,286400000.0
2009-03-09 14:40:00,1.607,1.6077,1.6069,1.60765,455600000.0
2009-03-09 14:41:00,1.60765,1.6078,1.60725,1.60755,339800000.0
2009-03-09 14:42:00,1.6075,1.60795,1.60735,1.6076,524600000.0
2009-03-09 14:43:00,1.60725,1.608,1.60715,1.60775,554600000.0
2009-03-09 14:44:00,1.60775,1.608,1.6071,1.60715,627200000.0
2009-03-09 14:45:00,1.6072,1.60845,1.60685,1.60795,527000000.0
2009-03-09 14:46:00,1.60795,1.60885,1.6079,1.6082,493400000.0
2009-03-09 14:47:00,1.6083,1.60945,1.6081,1.60945,491200000.0
2009-03-09 14:48:00,1.60965,1.6097,1.60885,1.6089,456600000.0
2009-03-09 14:49:00,1.60895,1.60955,1.60845,1.6093,367600000.0
2009-03-09 14:50:00,1.6093,1.60965,1.60855,1.6095,391000000.0
2009-03-09 14:51:00,1.6095,1.6102,1.609,1.6092,544000000.0
2009-03-09 14:52:00,1.60925,1.60975,1.60875,1.60935,443000000.0
2009-03-09 14:53:00,1.6095,1.60965,1.60835,1.6084,397200000.0
2009-03-09 14:54:00,1.6084,1.6086,1.60715,1.6072,448800000.0
2009-03-09 14:55:00,1.6072,1.60835,1.60705,1.60835,486800000.0
2009-03-09 14:56:00,1.60845,1.6087,1.608,1.60865,525000000.0
2009-03-09 14:57:00,1.60865,1.6088,1.60785,1.60805,461200000.0
2009-03-09 14:58:00,1.60805,1.6086,1.60805,1.6082,504800000.0
2009-03-09 14:59:00,1.6082,1.60915,1.6081,1.60895,406200000.0
2009-03-09 15:00:00,1.60895,1.61055,1.60895,1.61,394200000.0
2009-03-09 15:01:00,1.6103,1.61085,1.60985,1.61085,473600000.0
2009-03-09 15:02:00,1.61085,1.6111,1.60925,1.60925,588600000.0
2009-03-09 15:03:00,1.60925,1.6102,1.6091,1.61,494600000.0
2009-03-09 15:04:00,1.6099,1.61035,1.60965,1.61,267800000.0
2009-03-09 15:05:00,1.6101,1.61085,1.60975,1.6107,284800000.0
2009-03-09 15:06:00,1.6107,1.6115,1.6101,1.6109,434000000.0
2009-03-09 15:07:00,1.6109,1.6111,1.61045,1.61085,316000000.0
2009-03-09 15:08:00,1.6109,1.61115,1.60965,1.60995,362800000.0
2009-03-09 15:09:00,1.60995,1.61145,1.60965,1.61115,418800000.0
2009-03-09 15:10:00,1.61115,1.6113,1.6105,1.6108,456600000.0
2009-03-09 15:11:00,1.6107,1.61125,1.61045,1.61075,292800000.0
2009-03-09 15:12:00,1.6107,1.6107,1.60985,1.6099,499800000.0
2009-03-09 15:13:00,1.61,1.6101,1.6096,1.6098,491000000.0
2009-03-09 15:14:00,1.60975,1.6103,1.6095,1.60975,422999999.0
2009-03-09 15:15:00,1.6098,1.60995,1.60935,1.6096,309400000.0
2009-03-09 15:16:00,1.6096,1.60965,1.609,1.60905,269200000.0
2009-03-09 15:17:00,1.60905,1.6095,1.60885,1.609,397000000.0
2009-03-09 15:18:00,1.6091,1.6092,1.6072,1.6074,611200000.0
2009-03-09 15:19:00,1.6075,1.60755,1.60605,1.6062,528400000.0
2009-03-09 15:20:00,1.6062,1.6064,1.60455,1.60465,476200000.0
2009-03-09 15:21:00,1.60465,1.606,1.60455,1.60515,471400000.0
2009-03-09 15:22:00,1.60515,1.6055,1.6048,1.6055,542400000.0
2009-03-09 15:23:00,1.6054,1.60625,1.6054,1.60555,341500000.0
2009-03-09 15:24:00,1.6057,1.60615,1.6055,1.60605,321000000.0
2009-03-09 15:25:00,1.6061,1.6066,1.6055,1.6055,316600000.0
2009-03-09 15:26:00,1.60565,1.60615,1.60535,1.60595,450600000.0
2009-03-09 15:27:00,1.60595,1.60715,1.60575,1.60635,488200000.0
2009-03-09 15:28:00,1.60655,1.60735,1.6065,1.6067,483400000.0
2009-03-09 15:29:00,1.6067,1.60685,1.60615,1.60615,339800000.0
2009-03-09 15:30:00,1.6063,1.60655,1.6058,1.60655,445800000.0
2009-03-09 15:31:00,1.60665,1.60725,1.6064,1.607,474600000.0
2009-03-09 15:32:00,1.60705,1.60735,1.6058,1.6067,455300000.0
2009-03-09 15:33:00,1.60665,1.60705,1.60595,1.60705,515000000.0
2009-03-09 15:34:00,1.60705,1.60795,1.6065,1.6065,506800000.0
2009-03-09 15:35:00,1.60645,1.60685,1.60615,1.60655,504800000.0
2009-03-09 15:36:00,1.6067,1.60715,1.6065,1.60675,427600000.0
2009-03-09 15:37:00,1.6067,1.6074,1.6062,1.6074,382200000.0
2009-03-09 15:38:00,1.60745,1.6083,1.60735,1.60785,410800000.0
2009-03-09 15:39:00,1.6079,1.6086,1.6077,1.6084,491200000.0
2009-03-09 15:40:00,1.60845,1.60875,1.60775,1.6083,410800000.0
2009-03-09 15:41:00,1.6083,1.60965,1.60825,1.6093,470000000.0
2009-03-09 15:42:00,1.6095,1.60965,1.60895,1.6095,406400000.0
2009-03-09 15:43:00,1.6095,1.60955,1.608,1.6083,458600000.0
2009-03-09 15:44:00,1.60815,1.60845,1.60795,1.60825,375400000.0
2009-03-09 15:45:00,1.6082,1.60855,1.60805,1.6081,443400000.0
2009-03-09 15:46:00,1.60805,1.60855,1.608,1.60815,465800000.0
2009-03-09 15:47:00,1.60815,1.6097,1.60815,1.60915,463000000.0
2009-03-09 15:48:00,1.6091,1.60935,1.6087,1.60925,461200000.0
2009-03-09 15:49:00,1.60915,1.60945,1.6087,1.60935,478200000.0
2009-03-09 15:50:00,1.60935,1.60985,1.60935,1.6094,473400000.0
2009-03-09 15:51:00,1.6093,1.61025,1.6093,1.61015,413400000.0
2009-03-09 15:52:00,1.6101,1.61045,1.6099,1.61045,332400000.0
2009-03-09 15:53:00,1.61045,1.61075,1.6099,1.6106,498000000.0
2009-03-09 15:54:00,1.6108,1.61205,1.61055,1.6108,480400000.0
2009-03-09 15:55:00,1.6108,1.612,1.61045,1.61175,449000000.0
2009-03-09 15:56:00,1.6117,1.613,1.6115,1.6119,402400000.0
2009-03-09 15:57:00,1.6117,1.61245,1.61125,1.61125,513800000.0
2009-03-09 15:58:00,1.61125,1.6115,1.61055,1.6106,515800000.0
2009-03-09 15:59:00,1.6106,1.6111,1.6104,1.6107,442400000.0
2009-03-09 16:00:00,1.6107,1.6113,1.6107,1.61115,490800000.0
2009-03-09 16:01:00,1.611,1.61115,1.6106,1.61085,441800000.0
2009-03-09 16:02:00,1.61085,1.6113,1.61065,1.6108,377000000.0
2009-03-09 16:03:00,1.6109,1.612,1.6109,1.6112,473000000.0
2009-03-09 16:04:00,1.61125,1.61215,1.61115,1.61195,389800000.0
2009-03-09 16:05:00,1.61195,1.6126,1.61175,1.61235,389400000.0
2009-03-09 16:06:00,1.6124,1.613,1.61185,1.61225,479800000.0
2009-03-09 16:07:00,1.6124,1.6127,1.61015,1.6103,473100000.0
2009-03-09 16:08:00,1.6103,1.61105,1.61,1.61085,355400000.0
2009-03-09 16:09:00,1.6107,1.6109,1.61025,1.61055,471400000.0
2009-03-09 16:10:00,1.61055,1.611,1.6104,1.6108,381600000.0
2009-03-09 16:11:00,1.61075,1.61155,1.6107,1.61135,402800000.0
2009-03-09 16:12:00,1.61135,1.61155,1.61105,1.6111,474600000.0
2009-03-09 16:13:00,1.61105,1.61195,1.6107,1.61195,522200000.0
2009-03-09 16:14:00,1.6118,1.6118,1.6097,1.60985,510200000.0
2009-03-09 16:15:00,1.60995,1.61065,1.60955,1.60955,505800000.0
2009-03-09 16:16:00,1.60955,1.60965,1.60855,1.6087,409800000.0
2009-03-09 16:17:00,1.60875,1.60955,1.60875,1.609,284400000.0
2009-03-09 16:18:00,1.6091,1.60915,1.60745,1.6075,444200000.0
2009-03-09 16:19:00,1.6075,1.608,1.6065,1.60655,572400000.0
2009-03-09 16:20:00,1.6065,1.607,1.6055,1.60575,551800000.0
2009-03-09 16:21:00,1.60575,1.60575,1.60445,1.6051,488400000.0
2009-03-09 16:22:00,1.60505,1.6051,1.6044,1.6048,429600000.0
2009-03-09 16:23:00,1.60475,1.6055,1.60465,1.6048,460800000.0
2009-03-09 16:24:00,1.6048,1.6054,1.60475,1.605,491200000.0
2009-03-09 16:25:00,1.605,1.6069,1.60465,1.6068,371200000.0
2009-03-09 16:26:00,1.6068,1.60685,1.60555,1.6058,256000000.0
2009-03-09 16:27:00,1.6057,1.60655,1.6056,1.6063,301600000.0
2009-03-09 16:28:00,1.6064,1.6069,1.6058,1.6059,412000000.0
2009-03-09 16:29:00,1.60575,1.60625,1.6055,1.6059,399800000.0
2009-03-09 16:30:00,1.6059,1.60625,1.60505,1.6052,313600000.0
2009-03-09 16:31:00,1.6052,1.6061,1.6049,1.6061,234000000.0
2009-03-09 16:32:00,1.60605,1.6064,1.6055,1.60635,283000000.0
2009-03-09 16:33:00,1.6065,1.6066,1.6055,1.6057,472200000.0
2009-03-09 16:34:00,1.6057,1.60575,1.60515,1.6053,343600000.0
2009-03-09 16:35:00,1.60535,1.60555,1.60505,1.60505,349400000.0
2009-03-09 16:36:00,1.60505,1.6054,1.60395,1.604,359400000.0
2009-03-09 16:37:00,1.604,1.6041,1.60165,1.602,468200000.0
2009-03-09 16:38:00,1.60205,1.60275,1.60075,1.60165,538400000.0
2009-03-09 16:39:00,1.60165,1.602,1.5999,1.60045,452200000.0
2009-03-09 16:40:00,1.6004,1.6006,1.59955,1.60055,447600000.0
2009-03-09 16:41:00,1.60055,1.6012,1.6004,1.6009,449200000.0
2009-03-09 16:42:00,1.6009,1.6013,1.6006,1.60125,377600000.0
2009-03-09 16:43:00,1.6012,1.60195,1.60115,1.60145,454200000.0
2009-03-09 16:44:00,1.60155,1.6023,1.6015,1.60185,484800000.0
2009-03-09 16:45:00,1.60185,1.60225,1.60095,1.60145,520000000.0
2009-03-09 16:46:00,1.60145,1.6019,1.6012,1.60175,412600000.0
2009-03-09 16:47:00,1.60155,1.60165,1.60075,1.60085,544200000.0
2009-03-09 16:48:00,1.60085,1.6015,1.6005,1.60055,454800000.0
2009-03-09 16:49:00,1.6006,1.6008,1.60035,1.60065,413800000.0
2009-03-09 16:50:00,1.60065,1.60065,1.5999,1.6,330200000.0
2009-03-09 16:51:00,1.5999,1.60075,1.5999,1.6004,393000000.0
2009-03-09 16:52:00,1.60035,1.6006,1.60005,1.6004,447200000.0
2009-03-09 16:53:00,1.6004,1.6012,1.6,1.60115,569400000.0
2009-03-09 16:54:00,1.6012,1.6014,1.6001,1.60045,459000000.0
2009-03-09 16:55:00,1.60035,1.60095,1.59975,1.6006,394400000.0
2009-03-09 16:56:00,1.6006,1.6007,1.6001,1.60035,382000000.0
2009-03-09 16:57:00,1.60035,1.60095,1.60015,1.60035,399000000.0
2009-03-09 16:58:00,1.60035,1.6008,1.60035,1.6007,349200000.0
2009-03-09 16:59:00,1.6006,1.60065,1.60015,1.60015,386000000.0
2009-03-09 17:00:00,1.6002,1.60065,1.60005,1.6005,342800000.0
2009-03-09 17:01:00,1.6004,1.60115,1.6004,1.60065,375600000.0
2009-03-09 17:02:00,1.60065,1.60075,1.6002,1.60075,328600000.0
2009-03-09 17:03:00,1.60075,1.60135,1.60035,1.601,526800000.0
2009-03-09 17:04:00,1.601,1.6015,1.6009,1.60125,572400000.0
2009-03-09 17:05:00,1.60125,1.60125,1.6009,1.60095,218600000.0
2009-03-09 17:06:00,1.601,1.6013,1.60095,1.601,320400000.0
2009-03-09 17:07:00,1.601,1.601,1.6003,1.60075,264800000.0
2009-03-09 17:08:00,1.60085,1.6014,1.6007,1.60125,313400000.0
2009-03-09 17:09:00,1.60125,1.6019,1.60125,1.60155,464600000.0
2009-03-09 17:10:00,1.60165,1.60195,1.6015,1.60165,345000000.0
2009-03-09 17:11:00,1.60165,1.60175,1.60085,1.601,300800000.0
2009-03-09 17:12:00,1.601,1.601,1.60055,1.60065,233000000.0
2009-03-09 17:13:00,1.6007,1.601,1.6004,1.601,220000000.0
2009-03-09 17:14:00,1.60065,1.6011,1.59965,1.5999,381600000.0
2009-03-09 17:15:00,1.6,1.60085,1.59995,1.60005,408000000.0
2009-03-09 17:16:00,1.60005,1.6008,1.6,1.6004,437400000.0
2009-03-09 17:17:00,1.6005,1.6008,1.59985,1.5999,350800000.0
2009-03-09 17:18:00,1.5999,1.6007,1.59975,1.6007,379600000.0
2009-03-09 17:19:00,1.6008,1.6012,1.59995,1.59995,391000000.0
2009-03-09 17:20:00,1.5999,1.6007,1.59935,1.5996,485400000.0
2009-03-09 17:21:00,1.5994,1.5994,1.59895,1.59905,279600000.0
2009-03-09 17:22:00,1.599,1.6001,1.599,1.5998,423600000.0
2009-03-09 17:23:00,1.59975,1.60055,1.59955,1.6002,469400000.0
2009-03-09 17:24:00,1.6003,1.60055,1.5996,1.5996,434400000.0
2009-03-09 17:25:00,1.59965,1.60005,1.5995,1.59985,273800000.0
2009-03-09 17:26:00,1.59985,1.59985,1.59915,1.5994,320200000.0
2009-03-09 17:27:00,1.5994,1.5995,1.5986,1.5987,290000000.0
2009-03-09 17:28:00,1.5988,1.5988,1.59835,1.59865,424000000.0
2009-03-09 17:29:00,1.5986,1.59905,1.5983,1.59855,446000000.0
2009-03-09 17:30:00,1.59855,1.5996,1.59845,1.5993,509200000.0
2009-03-09 17:31:00,1.59925,1.59965,1.59915,1.5992,308600000.0
2009-03-09 17:32:00,1.5992,1.6006,1.5986,1.5997,409900000.0
2009-03-09 17:33:00,1.59965,1.6006,1.5993,1.60025,507600000.0
2009-03-09 17:34:00,1.6004,1.60105,1.6003,1.6009,449600000.0
2009-03-09 17:35:00,1.6009,1.6023,1.6008,1.6022,531200000.0
2009-03-09 17:36:00,1.60225,1.6027,1.60175,1.6027,478600000.0
2009-03-09 17:37:00,1.60265,1.60265,1.60205,1.6024,318400000.0
2009-03-09 17:38:00,1.6023,1.60265,1.60215,1.6024,419600000.0
2009-03-09 17:39:00,1.6023,1.60235,1.6016,1.60195,349800000.0
2009-03-09 17:40:00,1.60195,1.6025,1.6019,1.60215,428200000.0
2009-03-09 17:41:00,1.60215,1.60225,1.60165,1.60175,392200000.0
2009-03-09 17:42:00,1.60175,1.60195,1.60025,1.60025,574000000.0
2009-03-09 17:43:00,1.60035,1.6006,1.59905,1.5992,325400000.0
2009-03-09 17:44:00,1.5992,1.60035,1.5991,1.5999,353600000.0
2009-03-09 17:45:00,1.59985,1.6003,1.59975,1.6,319000000.0
2009-03-09 17:46:00,1.6,1.60015,1.5995,1.5998,350600000.0
2009-03-09 17:47:00,1.5998,1.59985,1.599,1.59905,468200000.0
2009-03-09 17:48:00,1.5991,1.5996,1.59875,1.59875,284400000.0
2009-03-09 17:49:00,1.59875,1.5989,1.59815,1.59815,457800000.0
2009-03-09 17:50:00,1.59815,1.5984,1.5979,1.59815,480600000.0
2009-03-09 17:51:00,1.59815,1.59905,1.598,1.5989,424800000.0
2009-03-09 17:52:00,1.5989,1.6007,1.59855,1.60065,458000000.0
2009-03-09 17:53:00,1.6005,1.60055,1.59925,1.59985,536400000.0
2009-03-09 17:54:00,1.5998,1.601,1.5998,1.6008,426600000.0
2009-03-09 17:55:00,1.6008,1.6009,1.6001,1.6004,397400000.0
2009-03-09 17:56:00,1.6004,1.6004,1.5988,1.5993,354400000.0
2009-03-09 17:57:00,1.59905,1.59955,1.5988,1.59885,425400000.0
2009-03-09 17:58:00,1.59885,1.6007,1.59875,1.59995,570000000.0
2009-03-09 17:59:00,1.59995,1.60115,1.59955,1.6002,491200000.0
2009-03-09 18:00:00,1.60025,1.60115,1.60005,1.6011,448400000.0
2009-03-09 18:01:00,1.6011,1.60145,1.60055,1.6011,369800000.0
2009-03-09 18:02:00,1.6011,1.6017,1.60105,1.60165,465400000.0
2009-03-09 18:03:00,1.60155,1.6016,1.6006,1.60085,349800000.0
2009-03-09 18:04:00,1.6008,1.6011,1.6002,1.6007,392400000.0
2009-03-09 18:05:00,1.6007,1.60095,1.5999,1.6004,198200000.0
2009-03-09 18:06:00,1.60035,1.60045,1.59945,1.5996,375799998.0
2009-03-09 18:07:00,1.5997,1.60045,1.5997,1.59985,220200000.0
2009-03-09 18:08:00,1.5999,1.60005,1.5986,1.5986,380000000.0
2009-03-09 18:09:00,1.5986,1.5989,1.59855,1.59875,226200000.0
2009-03-09 18:10:00,1.5988,1.5994,1.5988,1.59905,309800000.0
2009-03-09 18:11:00,1.59905,1.59965,1.5986,1.59935,278200000.0
2009-03-09 18:12:00,1.5993,1.60015,1.59895,1.6,412600000.0
2009-03-09 18:13:00,1.6,1.6014,1.59965,1.60055,322800000.0
2009-03-09 18:14:00,1.6007,1.6016,1.59965,1.6016,530600000.0
2009-03-09 18:15:00,1.60165,1.60225,1.60095,1.60225,337000000.0
2009-03-09 18:16:00,1.60225,1.60255,1.6016,1.60225,334300000.0
2009-03-09 18:17:00,1.60225,1.6036,1.602,1.6024,377200000.0
2009-03-09 18:18:00,1.6024,1.6036,1.6024,1.6033,333000000.0
2009-03-09 18:19:00,1.6032,1.6044,1.6031,1.6042,378200000.0
2009-03-09 18:20:00,1.60425,1.6044,1.60265,1.60315,426600000.0
2009-03-09 18:21:00,1.60325,1.60345,1.6027,1.60315,436600000.0
2009-03-09 18:22:00,1.60335,1.60345,1.6018,1.6022,388200000.0
2009-03-09 18:23:00,1.6022,1.6029,1.60195,1.60195,361600000.0
2009-03-09 18:24:00,1.602,1.60215,1.60065,1.6009,376000000.0
2009-03-09 18:25:00,1.6008,1.60145,1.6005,1.6012,390800000.0
2009-03-09 18:26:00,1.6012,1.60155,1.60095,1.6015,354600000.0
2009-03-09 18:27:00,1.60135,1.6023,1.60135,1.60215,190400000.0
2009-03-09 18:28:00,1.6021,1.60235,1.60155,1.6017,317600000.0
2009-03-09 18:29:00,1.6017,1.6019,1.60095,1.6011,280600000.0
2009-03-09 18:30:00,1.6011,1.602,1.60065,1.6018,417800000.0
2009-03-09 18:31:00,1.6018,1.6018,1.6007,1.6009,357800000.0
2009-03-09 18:32:00,1.60095,1.6012,1.60065,1.6011,230200000.0
2009-03-09 18:33:00,1.601,1.6013,1.6009,1.60125,195600000.0
2009-03-09 18:34:00,1.60125,1.60135,1.6011,1.60125,155000000.0
2009-03-09 18:35:00,1.60125,1.6018,1.60125,1.60165,210600000.0
2009-03-09 18:36:00,1.6018,1.60225,1.60155,1.6022,330200000.0
2009-03-09 18:37:00,1.6022,1.6023,1.60155,1.60155,367400000.0
2009-03-09 18:38:00,1.60165,1.6019,1.6014,1.60185,338400000.0
2009-03-09 18:39:00,1.60185,1.60235,1.60175,1.6018,233200000.0
2009-03-09 18:40:00,1.60185,1.60235,1.60165,1.60195,362000000.0
2009-03-09 18:41:00,1.60195,1.6024,1.60175,1.60225,268800000.0
2009-03-09 18:42:00,1.60215,1.60255,1.60195,1.60215,359600000.0
2009-03-09 18:43:00,1.60205,1.6027,1.602,1.60245,252800000.0
2009-03-09 18:44:00,1.60245,1.6029,1.60245,1.6029,163800000.0
2009-03-09 18:45:00,1.6028,1.60305,1.6026,1.60295,230600000.0
2009-03-09 18:46:00,1.6029,1.6031,1.6028,1.6031,169600000.0
2009-03-09 18:47:00,1.60295,1.6033,1.60285,1.60315,212000000.0
2009-03-09 18:48:00,1.6032,1.60355,1.60305,1.6035,248000000.0
2009-03-09 18:49:00,1.6034,1.60355,1.6029,1.6035,192000000.0
2009-03-09 18:50:00,1.6035,1.60355,1.6031,1.6031,138200000.0
2009-03-09 18:51:00,1.60335,1.605,1.6031,1.6047,251800000.0
2009-03-09 18:52:00,1.6047,1.60475,1.6042,1.60425,172400000.0
2009-03-09 18:53:00,1.60435,1.6044,1.60425,1.6043,51400000.0
2009-03-09 18:54:00,1.60425,1.60435,1.6041,1.60415,117000000.0
2009-03-09 18:55:00,1.60425,1.60495,1.60425,1.6047,227800000.0
2009-03-09 18:56:00,1.60475,1.6049,1.60445,1.6048,211400000.0
2009-03-09 18:57:00,1.60475,1.60585,1.60475,1.60565,251200000.0
2009-03-09 18:58:00,1.60565,1.60575,1.60505,1.6052,208600000.0
2009-03-09 18:59:00,1.60515,1.60535,1.60495,1.605,341000000.0
2009-03-09 19:00:00,1.60505,1.60525,1.60495,1.605,208600000.0
2009-03-09 19:01:00,1.605,1.60545,1.6049,1.60505,310200000.0
2009-03-09 19:02:00,1.6049,1.60515,1.60465,1.60505,238000000.0
2009-03-09 19:03:00,1.605,1.60515,1.6049,1.605,170400000.0
2009-03-09 19:04:00,1.60505,1.6053,1.60495,1.60495,113800000.0
2009-03-09 19:05:00,1.6049,1.605,1.60405,1.60415,213000000.0
2009-03-09 19:06:00,1.6043,1.60435,1.6033,1.60345,181600000.0
2009-03-09 19:07:00,1.60345,1.6037,1.6032,1.6037,234000000.0
2009-03-09 19:08:00,1.6037,1.6037,1.6035,1.6035,199600000.0
2009-03-09 19:09:00,1.6036,1.6041,1.60335,1.60395,211600000.0
2009-03-09 19:10:00,1.604,1.60455,1.6038,1.6044,266800000.0
2009-03-09 19:11:00,1.60445,1.6047,1.60425,1.6046,211600000.0
2009-03-09 19:12:00,1.60445,1.60445,1.6042,1.60435,289000000.0
2009-03-09 19:13:00,1.60435,1.60435,1.60375,1.60425,249800000.0
2009-03-09 19:14:00,1.6043,1.6046,1.60415,1.6043,268800000.0
2009-03-09 19:15:00,1.6044,1.6045,1.60365,1.60375,248000000.0
2009-03-09 19:16:00,1.6037,1.6038,1.6031,1.60345,344000000.0
2009-03-09 19:17:00,1.60355,1.60395,1.6033,1.60375,268200000.0
2009-03-09 19:18:00,1.60375,1.6038,1.60335,1.6036,164600000.0
2009-03-09 19:19:00,1.6035,1.6037,1.6033,1.6037,344600000.0
2009-03-09 19:20:00,1.60365,1.6039,1.6036,1.6037,135800000.0
2009-03-09 19:21:00,1.60355,1.6038,1.6035,1.60365,79400000.0
2009-03-09 19:22:00,1.60365,1.60385,1.60335,1.60355,187800000.0
2009-03-09 19:23:00,1.60355,1.60395,1.6029,1.603,245800000.0
2009-03-09 19:24:00,1.603,1.603,1.60225,1.6023,364400000.0
2009-03-09 19:25:00,1.6022,1.60255,1.6016,1.6018,224200000.0
2009-03-09 19:26:00,1.60135,1.6023,1.60135,1.6021,259800000.0
2009-03-09 19:27:00,1.60205,1.6021,1.6018,1.60185,61800000.0
2009-03-09 19:28:00,1.602,1.602,1.6015,1.60175,234800000.0
2009-03-09 19:29:00,1.60175,1.6021,1.60175,1.6018,160400000.0
2009-03-09 19:30:00,1.60175,1.6019,1.6015,1.60165,220000000.0
2009-03-09 19:31:00,1.6016,1.60175,1.60015,1.60075,260800000.0
2009-03-09 19:32:00,1.60085,1.6009,1.6005,1.6006,190400000.0
2009-03-09 19:33:00,1.6005,1.6005,1.60015,1.60015,157600000.0
2009-03-09 19:34:00,1.60015,1.60025,1.5997,1.60025,274400000.0
2009-03-09 19:35:00,1.60025,1.60185,1.6001,1.6016,322000000.0
2009-03-09 19:36:00,1.6016,1.60195,1.6016,1.60175,198400000.0
2009-03-09 19:37:00,1.60175,1.60195,1.6008,1.6008,302200000.0
2009-03-09 19:38:00,1.6009,1.6012,1.6008,1.60095,221800000.0
2009-03-09 19:39:00,1.60085,1.60095,1.6008,1.60085,81200000.0
2009-03-09 19:40:00,1.60095,1.60115,1.6008,1.601,299600000.0
2009-03-09 19:41:00,1.601,1.601,1.60035,1.6004,239200000.0
2009-03-09 19:42:00,1.6004,1.60055,1.60015,1.60045,163200000.0
2009-03-09 19:43:00,1.6004,1.601,1.59965,1.60015,312200000.0
2009-03-09 19:44:00,1.60025,1.60045,1.5999,1.60005,233800000.0
2009-03-09 19:45:00,1.60005,1.60025,1.5999,1.60005,116000000.0
2009-03-09 19:46:00,1.6003,1.6003,1.5998,1.5998,236600000.0
2009-03-09 19:47:00,1.59965,1.6001,1.59965,1.59985,166800000.0
2009-03-09 19:48:00,1.59995,1.60025,1.59995,1.6002,244600000.0
2009-03-09 19:49:00,1.6004,1.60045,1.5999,1.60005,258400000.0
2009-03-09 19:50:00,1.60015,1.601,1.60015,1.60085,125800000.0
2009-03-09 19:51:00,1.60065,1.601,1.6006,1.6008,155200000.0
2009-03-09 19:52:00,1.6008,1.60085,1.6001,1.6004,214400000.0
2009-03-09 19:53:00,1.6004,1.60065,1.6003,1.60035,174600000.0
2009-03-09 19:54:00,1.6004,1.6004,1.5993,1.59955,98400000.0
2009-03-09 19:55:00,1.59955,1.6004,1.5994,1.60035,315800000.0
2009-03-09 19:56:00,1.6,1.6009,1.59985,1.60065,259000000.0
2009-03-09 19:57:00,1.60065,1.60135,1.6004,1.60135,159000000.0
2009-03-09 19:58:00,1.6013,1.6013,1.6008,1.60085,144600000.0
2009-03-09 19:59:00,1.60105,1.6013,1.6008,1.6008,248200000.0
2009-03-09 20:00:00,1.60105,1.6013,1.60095,1.6012,220600000.0
2009-03-09 20:01:00,1.60135,1.6019,1.60135,1.6018,221000000.0
2009-03-09 20:02:00,1.6018,1.6023,1.60175,1.6023,194600000.0
2009-03-09 20:03:00,1.6023,1.6023,1.6017,1.6021,284200000.0
2009-03-09 20:04:00,1.6021,1.6025,1.60165,1.60235,393800000.0
2009-03-09 20:05:00,1.60235,1.60265,1.60235,1.60265,94600000.0
2009-03-09 20:06:00,1.60245,1.60285,1.60245,1.6027,158000000.0
2009-03-09 20:07:00,1.60275,1.6028,1.6026,1.60265,55600000.0
2009-03-09 20:08:00,1.60275,1.60305,1.6026,1.60265,281400000.0
2009-03-09 20:09:00,1.6027,1.6035,1.60255,1.6035,220600000.0
2009-03-09 20:10:00,1.6035,1.60355,1.6024,1.6029,343000000.0
2009-03-09 20:11:00,1.6029,1.60325,1.60265,1.60265,154600000.0
2009-03-09 20:12:00,1.6029,1.6029,1.60185,1.60195,264600000.0
2009-03-09 20:13:00,1.6022,1.60255,1.6019,1.6019,246800000.0
2009-03-09 20:14:00,1.6018,1.60215,1.60165,1.6018,177400000.0
2009-03-09 20:15:00,1.6019,1.6022,1.60145,1.60165,210800000.0
2009-03-09 20:16:00,1.60165,1.602,1.6011,1.602,274200000.0
2009-03-09 20:17:00,1.6019,1.6026,1.6015,1.6017,257400000.0
2009-03-09 20:18:00,1.60175,1.60195,1.6016,1.60175,206200000.0
2009-03-09 20:19:00,1.6018,1.6021,1.60165,1.60205,162000000.0
2009-03-09 20:20:00,1.6021,1.60245,1.6021,1.60235,248000000.0
2009-03-09 20:21:00,1.60225,1.60245,1.6021,1.6024,203600000.0
2009-03-09 20:22:00,1.6024,1.60255,1.60215,1.60225,120600000.0
2009-03-09 20:23:00,1.6024,1.6024,1.60185,1.602,176000000.0
2009-03-09 20:24:00,1.60195,1.603,1.6014,1.603,300000000.0
2009-03-09 20:25:00,1.60315,1.6036,1.60275,1.60275,231200000.0
2009-03-09 20:26:00,1.60275,1.6028,1.60205,1.60235,314800000.0
2009-03-09 20:27:00,1.6025,1.6025,1.60145,1.602,84000000.0
2009-03-09 20:28:00,1.60195,1.60275,1.6016,1.6018,88400000.0
2009-03-09 20:29:00,1.60185,1.60185,1.5995,1.6008,99300000.0
2009-03-09 20:30:00,1.6008,1.6016,1.60075,1.60095,85600000.0
2009-03-09 20:31:00,1.60095,1.6011,1.6008,1.601,25600000.0
2009-03-09 20:32:00,1.60105,1.6011,1.6008,1.6008,25600000.0
2009-03-09 20:33:00,1.6008,1.60085,1.6,1.60075,56000000.0
2009-03-09 20:34:00,1.6006,1.6006,1.60005,1.6006,44800000.0
2009-03-09 20:35:00,1.60075,1.601,1.60015,1.6009,60800000.0
2009-03-09 20:36:00,1.6009,1.6009,1.6007,1.6009,24000000.0
2009-03-09 20:37:00,1.6011,1.6015,1.6008,1.60135,49600000.0
2009-03-09 20:38:00,1.60135,1.60135,1.60015,1.60025,46400000.0
2009-03-09 20:39:00,1.60025,1.6003,1.59985,1.6003,88000000.0
2009-03-09 20:40:00,1.60035,1.60055,1.5994,1.5994,94400000.0
2009-03-09 20:41:00,1.5993,1.59945,1.5991,1.5993,64000000.0
2009-03-09 20:42:00,1.5993,1.59985,1.5989,1.59985,83600000.0
2009-03-09 20:43:00,1.59965,1.6002,1.59965,1.59965,130000000.0
2009-03-09 20:44:00,1.59965,1.59995,1.59955,1.59995,31600000.0
2009-03-09 20:45:00,1.60005,1.6006,1.59955,1.5996,130400000.0
2009-03-09 20:46:00,1.5996,1.5999,1.59935,1.5998,209600000.0
2009-03-09 20:47:00,1.5997,1.5997,1.599,1.599,61400000.0
2009-03-09 20:48:00,1.599,1.5994,1.5986,1.5986,117400000.0
2009-03-09 20:49:00,1.59895,1.5993,1.59875,1.59895,77000000.0
2009-03-09 20:50:00,1.59895,1.59905,1.59885,1.5989,71800000.0
2009-03-09 20:51:00,1.599,1.5994,1.59885,1.5991,78600000.0
2009-03-09 20:52:00,1.5991,1.5996,1.5991,1.5992,146600000.0
2009-03-09 20:53:00,1.5993,1.59975,1.5992,1.5997,102000000.0
2009-03-09 20:54:00,1.59955,1.5998,1.59955,1.59965,147400000.0
2009-03-09 20:55:00,1.59965,1.59975,1.59945,1.5997,127800000.0
2009-03-09 20:56:00,1.5996,1.59975,1.5996,1.59965,44800000.0
2009-03-09 20:57:00,1.59955,1.5999,1.59945,1.5997,137800000.0
2009-03-09 20:58:00,1.5997,1.5997,1.59935,1.59945,82000000.0
2009-03-09 20:59:00,1.5995,1.5995,1.5984,1.59865,133800000.0
2009-03-09 21:00:00,1.5987,1.59895,1.5986,1.5988,71000000.0
2009-03-09 21:01:00,1.59875,1.5993,1.59875,1.59915,130400000.0
2009-03-09 21:02:00,1.59925,1.59975,1.59925,1.59945,177000000.0
2009-03-09 21:03:00,1.5994,1.5994,1.59905,1.59935,88200000.0
2009-03-09 21:04:00,1.59935,1.59945,1.599,1.5992,74800000.0
2009-03-09 21:05:00,1.5992,1.5994,1.599,1.5993,106800000.0
2009-03-09 21:06:00,1.5993,1.5993,1.5991,1.59915,34400000.0
2009-03-09 21:07:00,1.59915,1.59955,1.59915,1.5994,68800000.0
2009-03-09 21:08:00,1.59945,1.59955,1.5991,1.59935,136200000.0
2009-03-09 21:09:00,1.59935,1.59935,1.5991,1.5993,111000000.0
2009-03-09 21:10:00,1.59915,1.59925,1.5989,1.5989,248600000.0
2009-03-09 21:11:00,1.59895,1.5992,1.59875,1.59875,173200000.0
2009-03-09 21:12:00,1.59875,1.59895,1.59845,1.59875,112000000.0
2009-03-09 21:13:00,1.59865,1.59865,1.59785,1.59825,55800000.0
2009-03-09 21:14:00,1.59825,1.59855,1.59785,1.598,161600000.0
2009-03-09 21:15:00,1.5979,1.59825,1.59745,1.59805,148200000.0
2009-03-09 21:16:00,1.59795,1.59855,1.59785,1.5981,234000000.0
2009-03-09 21:17:00,1.59805,1.59805,1.5966,1.59695,237200000.0
2009-03-09 21:18:00,1.5968,1.5975,1.5968,1.59705,182200000.0
2009-03-09 21:19:00,1.59705,1.5982,1.59705,1.59815,138400000.0
2009-03-09 21:20:00,1.59825,1.5985,1.598,1.59845,108400000.0
2009-03-09 21:21:00,1.59845,1.59915,1.59845,1.59885,339400000.0
2009-03-09 21:22:00,1.59885,1.5989,1.5987,1.59875,126800000.0
2009-03-09 21:23:00,1.5988,1.5992,1.5988,1.59895,83200000.0
2009-03-09 21:24:00,1.59895,1.59895,1.59825,1.5986,175600000.0
2009-03-09 21:25:00,1.59855,1.5986,1.5982,1.5982,98000000.0
2009-03-09 21:26:00,1.5981,1.5981,1.597,1.5971,216200000.0
2009-03-09 21:27:00,1.59715,1.59765,1.597,1.59745,215000000.0
2009-03-09 21:28:00,1.59745,1.5981,1.59745,1.59795,164200000.0
2009-03-09 21:29:00,1.59795,1.59835,1.59795,1.5983,127000000.0
2009-03-09 21:30:00,1.5982,1.5983,1.5981,1.59825,100600000.0
2009-03-09 21:31:00,1.59825,1.59855,1.59815,1.59855,246000000.0
2009-03-09 21:32:00,1.59825,1.59835,1.59805,1.59815,111000000.0
2009-03-09 21:33:00,1.59815,1.59815,1.5977,1.59785,83200000.0
2009-03-09 21:34:00,1.59785,1.59815,1.59785,1.5981,93600000.0
2009-03-09 21:35:00,1.598,1.5984,1.59795,1.5982,137400000.0
2009-03-09 21:36:00,1.5982,1.5984,1.5982,1.5982,98200000.0
2009-03-09 21:37:00,1.5982,1.5985,1.59815,1.59815,156000000.0
2009-03-09 21:38:00,1.5982,1.5985,1.59805,1.5983,144200000.0
2009-03-09 21:39:00,1.5982,1.59845,1.59815,1.59825,125200000.0
2009-03-09 21:40:00,1.59845,1.5988,1.5979,1.59815,258200000.0
2009-03-09 21:41:00,1.59815,1.5984,1.5979,1.5979,217200000.0
2009-03-09 21:42:00,1.59805,1.5985,1.59795,1.59835,126800000.0
2009-03-09 21:43:00,1.59835,1.59875,1.59775,1.59825,240400000.0
2009-03-09 21:44:00,1.59835,1.5985,1.59835,1.5985,120000000.0
2009-03-09 21:45:00,1.59855,1.59875,1.5985,1.5985,106200000.0
2009-03-09 21:46:00,1.5985,1.59875,1.59745,1.5986,423600000.0
2009-03-09 21:47:00,1.5986,1.5988,1.59795,1.59865,187800000.0
2009-03-09 21:48:00,1.59865,1.59885,1.5985,1.5985,154200000.0
2009-03-09 21:49:00,1.5985,1.5987,1.5983,1.59865,117000000.0
2009-03-09 21:50:00,1.59875,1.59875,1.5978,1.5978,151000000.0
2009-03-09 21:51:00,1.5979,1.5979,1.59715,1.5974,156400000.0
2009-03-09 21:52:00,1.59765,1.59805,1.59765,1.5977,119400000.0
2009-03-09 21:53:00,1.59755,1.598,1.59745,1.59795,115000000.0
2009-03-09 21:54:00,1.59795,1.5982,1.5978,1.59815,50600000.0
2009-03-09 21:55:00,1.59815,1.5983,1.59795,1.59795,83200000.0
2009-03-09 21:56:00,1.59795,1.5983,1.59795,1.5981,101400000.0
2009-03-09 21:57:00,1.598,1.59805,1.59775,1.59775,74400000.0
2009-03-09 21:58:00,1.59775,1.59795,1.5976,1.5977,64600000.0
2009-03-09 21:59:00,1.5977,1.5979,1.59765,1.5979,41400000.0
2009-03-09 22:00:00,1.5979,1.5979,1.59715,1.5973,62400000.0
2009-03-09 22:01:00,1.5973,1.5976,1.5973,1.59745,69800000.0
2009-03-09 22:02:00,1.5974,1.59835,1.597,1.59835,138600000.0
2009-03-09 22:03:00,1.5983,1.5983,1.59715,1.59715,81800000.0
2009-03-09 22:04:00,1.59715,1.59715,1.59715,1.59715,10600000.0
2009-03-09 22:05:00,1.59725,1.5974,1.59715,1.5972,39400000.0
2009-03-09 22:06:00,1.59725,1.5976,1.59725,1.59755,61800000.0
2009-03-09 22:07:00,1.59745,1.59755,1.59745,1.59755,31200000.0
2009-03-09 22:08:00,1.59755,1.59755,1.59745,1.59745,51000000.0
2009-03-09 22:09:00,1.59755,1.59775,1.59755,1.5977,45200000.0
2009-03-09 22:10:00,1.59765,1.59765,1.59745,1.59755,49200000.0
2009-03-09 22:11:00,1.59755,1.5976,1.59745,1.59755,89600000.0
2009-03-09 22:12:00,1.59755,1.59755,1.5975,1.59755,42000000.0
2009-03-09 22:13:00,1.59755,1.59755,1.5975,1.5975,25000000.0
2009-03-09 22:14:00,1.59755,1.59755,1.597,1.597,70200000.0
2009-03-09 22:15:00,1.597,1.597,1.5965,1.59665,50000000.0
2009-03-09 22:16:00,1.5968,1.5969,1.5968,1.5969,4800000.0
2009-03-09 22:17:00,1.5969,1.5969,1.5962,1.5965,70700000.0
2009-03-09 22:18:00,1.59645,1.59695,1.5962,1.59695,109200000.0
2009-03-09 22:19:00,1.5968,1.5968,1.5968,1.5968,24400000.0
2009-03-09 22:20:00,1.59695,1.59725,1.5968,1.5971,59800000.0
2009-03-09 22:21:00,1.59705,1.59715,1.59705,1.59715,20400000.0
2009-03-09 22:22:00,1.5972,1.5973,1.5972,1.5973,17000000.0
2009-03-09 22:23:00,1.5976,1.59785,1.59725,1.59785,42400000.0
2009-03-09 22:24:00,1.59785,1.59785,1.59735,1.59735,12000000.0
2009-03-09 22:25:00,1.5975,1.59805,1.59705,1.59775,158400000.0
2009-03-09 22:26:00,1.5979,1.5987,1.5976,1.598,139000000.0
2009-03-09 22:27:00,1.598,1.59815,1.5974,1.5977,42600000.0
2009-03-09 22:28:00,1.59785,1.59785,1.59695,1.59755,57400000.0
2009-03-09 22:29:00,1.5975,1.5975,1.596,1.5969,83200000.0
2009-03-09 22:30:00,1.5969,1.59695,1.5962,1.59695,63400000.0
2009-03-09 22:31:00,1.5969,1.5969,1.59565,1.5963,49200000.0
2009-03-09 22:32:00,1.5963,1.59635,1.59605,1.59625,19800000.0
2009-03-09 22:33:00,1.5958,1.59625,1.5958,1.59625,46400000.0
2009-03-09 22:34:00,1.59615,1.59615,1.5958,1.5959,40800000.0
2009-03-09 22:35:00,1.5959,1.59595,1.59555,1.5959,89600000.0
2009-03-09 22:36:00,1.5959,1.5959,1.5959,1.5959,15200000.0
2009-03-09 22:37:00,1.5959,1.597,1.5959,1.5967,127000000.0
2009-03-09 22:38:00,1.5967,1.59705,1.5963,1.59705,77400000.0
2009-03-09 22:39:00,1.5974,1.5974,1.5967,1.5968,38800000.0
2009-03-09 22:40:00,1.5968,1.5969,1.5968,1.59685,7200000.0
2009-03-09 22:41:00,1.59685,1.59695,1.5966,1.5968,23200000.0
2009-03-09 22:42:00,1.59675,1.59685,1.59625,1.59675,61400000.0
2009-03-09 22:43:00,1.59675,1.5971,1.5967,1.59705,56400000.0
2009-03-09 22:44:00,1.59705,1.59705,1.59685,1.59695,82400000.0
2009-03-09 22:45:00,1.5971,1.5975,1.59695,1.59735,111000000.0
2009-03-09 22:46:00,1.5974,1.59745,1.5958,1.59695,113800000.0
2009-03-09 22:47:00,1.59675,1.5968,1.5958,1.5967,59400000.0
2009-03-09 22:48:00,1.5966,1.59675,1.59645,1.59675,37800000.0
2009-03-09 22:49:00,1.59675,1.59695,1.59665,1.5967,103400000.0
2009-03-09 22:50:00,1.59675,1.5969,1.5966,1.5966,71800000.0
2009-03-09 22:51:00,1.59655,1.5967,1.59655,1.5967,34000000.0
2009-03-09 22:52:00,1.59615,1.59625,1.5959,1.5961,73400000.0
2009-03-09 22:53:00,1.5961,1.5965,1.59595,1.59645,66000000.0
2009-03-09 22:54:00,1.59665,1.59685,1.5966,1.5967,56400000.0
2009-03-09 22:55:00,1.5967,1.5967,1.5957,1.5957,99400000.0
2009-03-09 22:56:00,1.5959,1.59625,1.5957,1.59595,112400000.0
2009-03-09 22:57:00,1.59595,1.59615,1.5959,1.5959,87200000.0
2009-03-09 22:58:00,1.596,1.59655,1.596,1.59605,131800000.0
2009-03-09 22:59:00,1.596,1.59605,1.5951,1.5955,112800000.0
2009-03-09 23:00:00,1.5952,1.59545,1.5951,1.5953,42800000.0
2009-03-09 23:01:00,1.5955,1.5955,1.5954,1.5955,21200000.0
2009-03-09 23:02:00,1.5955,1.59565,1.59505,1.59535,43200000.0
2009-03-09 23:03:00,1.5956,1.59575,1.5946,1.595,88200000.0
2009-03-09 23:04:00,1.59505,1.59575,1.59475,1.59565,80800000.0
2009-03-09 23:05:00,1.59575,1.5959,1.5944,1.59445,135000000.0
2009-03-09 23:06:00,1.5944,1.59505,1.5944,1.59465,94800000.0
2009-03-09 23:07:00,1.5946,1.59515,1.5945,1.5948,36600000.0
2009-03-09 23:08:00,1.5948,1.5948,1.59455,1.59475,24600000.0
2009-03-09 23:09:00,1.5949,1.5949,1.5944,1.59445,49000000.0
2009-03-09 23:10:00,1.59385,1.5942,1.59385,1.5942,37600000.0
2009-03-09 23:11:00,1.5941,1.59465,1.59395,1.59465,54000000.0
2009-03-09 23:12:00,1.5946,1.5947,1.5946,1.59465,46600000.0
2009-03-09 23:13:00,1.59465,1.59495,1.5946,1.5947,94400000.0
2009-03-09 23:14:00,1.59485,1.59505,1.59485,1.59495,20400000.0
2009-03-09 23:15:00,1.59495,1.59495,1.59495,1.59495,3400000.0
2009-03-09 23:16:00,1.59421,1.59425,1.59369,1.59421,14400000.0
2009-03-09 23:17:00,1.5946,1.59465,1.5946,1.59465,10200000.0
2009-03-09 23:18:00,1.59465,1.59485,1.59465,1.59485,15200000.0
2009-03-09 23:19:00,1.595,1.595,1.59495,1.595,27200000.0
2009-03-09 23:20:00,1.59515,1.5955,1.59485,1.59485,9800000.0
2009-03-09 23:21:00,1.5951,1.59545,1.595,1.59545,16200000.0
2009-03-09 23:22:00,1.59545,1.59615,1.5954,1.59565,42200000.0
2009-03-09 23:23:00,1.5955,1.5957,1.59535,1.5956,16000000.0
2009-03-09 23:24:00,1.5958,1.59605,1.5958,1.5958,16200000.0
2009-03-09 23:25:00,1.5959,1.59595,1.59515,1.59565,45400000.0
2009-03-09 23:26:00,1.59565,1.59565,1.5951,1.59535,10200000.0
2009-03-09 23:27:00,1.5954,1.59545,1.59475,1.5953,28400000.0
2009-03-09 23:28:00,1.59545,1.5958,1.59545,1.59575,7200000.0
2009-03-09 23:29:00,1.59575,1.59575,1.5957,1.5957,7200000.0
2009-03-09 23:30:00,1.5957,1.5959,1.59565,1.5959,39800000.0
2009-03-09 23:31:00,1.5959,1.59605,1.59585,1.596,28800000.0
2009-03-09 23:32:00,1.596,1.5967,1.5957,1.59635,42400000.0
2009-03-09 23:33:00,1.59635,1.59645,1.5963,1.59645,31800000.0
2009-03-09 23:34:00,1.5965,1.59655,1.59645,1.59645,21600000.0
2009-03-09 23:35:00,1.5961,1.5965,1.5961,1.5962,31000000.0
2009-03-09 23:36:00,1.5962,1.59625,1.59615,1.5962,12400000.0
2009-03-09 23:37:00,1.5962,1.59675,1.5962,1.5964,51400000.0
2009-03-09 23:38:00,1.5964,1.5972,1.5964,1.5972,36800000.0
2009-03-09 23:39:00,1.59705,1.59735,1.59685,1.59705,47200000.0
2009-03-09 23:40:00,1.59705,1.59795,1.59705,1.5979,182600000.0
2009-03-09 23:41:00,1.59805,1.59805,1.59755,1.5976,30000000.0
2009-03-09 23:42:00,1.59765,1.59765,1.5974,1.59755,47200000.0
2009-03-09 23:43:00,1.59775,1.5979,1.5976,1.59765,32200000.0
2009-03-09 23:44:00,1.5976,1.5976,1.5973,1.5975,17400000.0
2009-03-09 23:45:00,1.59745,1.59745,1.59735,1.59735,10000000.0
2009-03-09 23:46:00,1.5973,1.5975,1.5973,1.5975,13600000.0
2009-03-09 23:47:00,1.5971,1.59741,1.59704,1.59704,38800000.0
2009-03-09 23:48:00,1.5975,1.5975,1.5975,1.5975,1800000.0
2009-03-09 23:49:00,1.59755,1.5976,1.59755,1.5976,3600000.0
2009-03-09 23:50:00,1.5976,1.5976,1.5976,1.5976,1800000.0
2009-03-09 23:51:00,1.59755,1.59755,1.5969,1.5974,35600000.0
2009-03-09 23:52:00,1.5974,1.5974,1.59725,1.59725,11800000.0
2009-03-09 23:53:00,1.59735,1.5974,1.5973,1.59735,31200000.0
2009-03-09 23:54:00,1.59735,1.5974,1.59675,1.597,16800000.0
2009-03-09 23:55:00,1.5975,1.5975,1.597,1.59745,28200000.0
2009-03-09 23:56:00,1.59745,1.59745,1.5974,1.5974,9000000.0
2009-03-09 23:57:00,1.59745,1.59745,1.59745,1.59745,1800000.0
2009-03-09 23:58:00,1.5974,1.59745,1.59735,1.5974,18000000.0
2009-03-09 23:59:00,1.5974,1.59745,1.5974,1.5974,7200000.0
2009-03-10 00:00:00,1.5974,1.5974,1.59665,1.5971,72600000.0
2009-03-10 00:01:00,1.59715,1.5972,1.5969,1.597,23400000.0
2009-03-10 00:02:00,1.59705,1.59705,1.59665,1.59665,19800000.0
2009-03-10 00:03:00,1.59655,1.59675,1.59655,1.59665,24400000.0
2009-03-10 00:04:00,1.5967,1.5967,1.5962,1.5963,59400000.0
2009-03-10 00:05:00,1.59635,1.59645,1.59625,1.59645,19800000.0
2009-03-10 00:06:00,1.59655,1.5969,1.59655,1.59675,16200000.0
2009-03-10 00:07:00,1.59675,1.5968,1.59675,1.59675,10800000.0
2009-03-10 00:08:00,1.5967,1.59685,1.5967,1.5968,7200000.0
2009-03-10 00:09:00,1.59685,1.59685,1.5964,1.5964,51800000.0
2009-03-10 00:10:00,1.5964,1.59645,1.5964,1.5964,7000000.0
2009-03-10 00:11:00,1.5964,1.5965,1.5963,1.5964,19800000.0
2009-03-10 00:12:00,1.59645,1.5966,1.5964,1.59655,18000000.0
2009-03-10 00:13:00,1.5965,1.5965,1.5965,1.5965,3600000.0
2009-03-10 00:14:00,1.59593,1.59606,1.59587,1.59604,18000000.0
2009-03-10 00:15:00,1.59645,1.59685,1.596,1.59665,103000000.0
2009-03-10 00:16:00,1.5966,1.59665,1.5966,1.59665,5400000.0
2009-03-10 00:17:00,1.5967,1.5971,1.59665,1.5971,38400000.0
2009-03-10 00:18:00,1.59725,1.5976,1.59695,1.5972,124800000.0
2009-03-10 00:19:00,1.5972,1.5972,1.5971,1.59715,22800000.0
2009-03-10 00:20:00,1.5971,1.59725,1.5969,1.5969,17800000.0
2009-03-10 00:21:00,1.597,1.5971,1.59695,1.5971,34000000.0
2009-03-10 00:22:00,1.5971,1.5971,1.5968,1.59695,62600000.0
2009-03-10 00:23:00,1.59695,1.59755,1.5964,1.5966,262400000.0
2009-03-10 00:24:00,1.5966,1.5966,1.5964,1.5964,72600000.0
2009-03-10 00:25:00,1.59645,1.59665,1.59645,1.59645,71200000.0
2009-03-10 00:26:00,1.59645,1.5972,1.59645,1.5972,30400000.0
2009-03-10 00:27:00,1.5971,1.5972,1.5971,1.5972,9000000.0
2009-03-10 00:28:00,1.5972,1.5972,1.5968,1.59695,13400000.0
2009-03-10 00:29:00,1.59695,1.597,1.59675,1.5968,19400000.0
2009-03-10 00:30:00,1.5967,1.59805,1.5967,1.59805,192400000.0
2009-03-10 00:31:00,1.5974,1.5981,1.59715,1.59795,156200000.0
2009-03-10 00:32:00,1.59795,1.598,1.59795,1.598,15800000.0
2009-03-10 00:33:00,1.598,1.598,1.5976,1.59795,90600000.0
2009-03-10 00:34:00,1.59805,1.5986,1.59795,1.59795,50600000.0
2009-03-10 00:35:00,1.5981,1.5982,1.59745,1.59765,51000000.0
2009-03-10 00:36:00,1.5976,1.5976,1.59705,1.5971,42000000.0
2009-03-10 00:37:00,1.5971,1.5971,1.5966,1.5969,36600000.0
2009-03-10 00:38:00,1.59685,1.597,1.59675,1.5968,10800000.0
2009-03-10 00:39:00,1.59685,1.5971,1.5966,1.5967,75800000.0
2009-03-10 00:40:00,1.5968,1.59685,1.59635,1.59675,28800000.0
2009-03-10 00:41:00,1.5964,1.59675,1.59595,1.59625,74000000.0
2009-03-10 00:42:00,1.5963,1.59675,1.5963,1.5967,44600000.0
2009-03-10 00:43:00,1.59655,1.597,1.59655,1.597,35600000.0
2009-03-10 00:44:00,1.597,1.597,1.59625,1.59655,45200000.0
2009-03-10 00:45:00,1.59642,1.59686,1.59599,1.59662,125200000.0
2009-03-10 00:46:00,1.5966,1.5969,1.5965,1.5969,16800000.0
2009-03-10 00:47:00,1.5969,1.5969,1.5965,1.5966,20600000.0
2009-03-10 00:48:00,1.5966,1.59715,1.59655,1.59715,15200000.0
2009-03-10 00:49:00,1.5972,1.59735,1.5969,1.59715,67200000.0
2009-03-10 00:50:00,1.5968,1.59765,1.5968,1.59755,96400000.0
2009-03-10 00:51:00,1.5978,1.5978,1.59765,1.59775,21600000.0
2009-03-10 00:52:00,1.5978,1.5978,1.5978,1.5978,1800000.0
2009-03-10 00:53:00,1.5978,1.5978,1.59755,1.59765,41400000.0
2009-03-10 00:54:00,1.59765,1.5979,1.59765,1.5979,14400000.0
2009-03-10 00:55:00,1.5979,1.5979,1.59725,1.5974,54600000.0
2009-03-10 00:56:00,1.59695,1.5972,1.59695,1.5972,14000000.0
2009-03-10 00:57:00,1.5972,1.5972,1.59715,1.59715,12000000.0
2009-03-10 00:58:00,1.5974,1.5974,1.5971,1.5971,6000000.0
2009-03-10 00:59:00,1.5972,1.5972,1.597,1.59705,16600000.0
2009-03-10 01:00:00,1.59715,1.5974,1.59715,1.59735,24400000.0
2009-03-10 01:01:00,1.5974,1.5974,1.5973,1.5974,19600000.0
2009-03-10 01:02:00,1.5973,1.5976,1.59695,1.59715,41600000.0
2009-03-10 01:03:00,1.59725,1.59735,1.5971,1.5971,33000000.0
2009-03-10 01:04:00,1.5972,1.59845,1.5972,1.59795,92600000.0
2009-03-10 01:05:00,1.59795,1.5981,1.59755,1.59765,67600000.0
2009-03-10 01:06:00,1.59735,1.59775,1.597,1.59745,97200000.0
2009-03-10 01:07:00,1.59745,1.59745,1.59735,1.59735,20400000.0
2009-03-10 01:08:00,1.59725,1.59725,1.5971,1.5972,26200000.0
2009-03-10 01:09:00,1.5969,1.5969,1.59647,1.59677,25800000.0
2009-03-10 01:10:00,1.5972,1.59735,1.5972,1.5973,13600000.0
2009-03-10 01:11:00,1.5973,1.5973,1.597,1.5972,99000000.0
2009-03-10 01:12:00,1.5972,1.5972,1.597,1.5971,21200000.0
2009-03-10 01:13:00,1.5975,1.5982,1.597,1.5976,199400000.0
2009-03-10 01:14:00,1.59785,1.5985,1.5976,1.59815,131700000.0
2009-03-10 01:15:00,1.59815,1.59825,1.59785,1.59785,33600000.0
2009-03-10 01:16:00,1.5981,1.5982,1.5978,1.5979,76400000.0
2009-03-10 01:17:00,1.5979,1.59795,1.5975,1.5979,46800000.0
2009-03-10 01:18:00,1.59737,1.59739,1.59709,1.59731,163000000.0
2009-03-10 01:19:00,1.5978,1.5979,1.5978,1.59785,9000000.0
2009-03-10 01:20:00,1.5978,1.59785,1.5978,1.5978,7200000.0
2009-03-10 01:21:00,1.5978,1.5978,1.5978,1.5978,7200000.0
2009-03-10 01:22:00,1.5978,1.59805,1.59745,1.59755,51400000.0
2009-03-10 01:23:00,1.5976,1.5979,1.59745,1.5979,37600000.0
2009-03-10 01:24:00,1.59785,1.598,1.5973,1.59745,73200000.0
2009-03-10 01:25:00,1.59765,1.59795,1.59765,1.59765,12600000.0
2009-03-10 01:26:00,1.59765,1.59805,1.59765,1.59795,30600000.0
2009-03-10 01:27:00,1.59795,1.598,1.5974,1.5975,45000000.0
2009-03-10 01:28:00,1.59755,1.59765,1.59755,1.5976,19800000.0
2009-03-10 01:29:00,1.5976,1.59805,1.5976,1.59805,25200000.0
2009-03-10 01:30:00,1.59805,1.59805,1.5979,1.59795,12600000.0
2009-03-10 01:31:00,1.59785,1.59785,1.59745,1.59755,15600000.0
2009-03-10 01:32:00,1.5976,1.59795,1.5974,1.5974,28400000.0
2009-03-10 01:33:00,1.59765,1.59785,1.59755,1.59785,60200000.0
2009-03-10 01:34:00,1.59785,1.5981,1.5978,1.5979,27600000.0
2009-03-10 01:35:00,1.5978,1.598,1.5978,1.59795,12000000.0
2009-03-10 01:36:00,1.5978,1.598,1.59775,1.59775,25800000.0
2009-03-10 01:37:00,1.59775,1.598,1.59775,1.59795,32200000.0
2009-03-10 01:38:00,1.598,1.5984,1.59785,1.598,70800000.0
2009-03-10 01:39:00,1.598,1.59805,1.5978,1.5978,71800000.0
2009-03-10 01:40:00,1.5977,1.59785,1.59765,1.5978,98400000.0
2009-03-10 01:41:00,1.59785,1.5981,1.5972,1.59755,252600000.0
2009-03-10 01:42:00,1.59755,1.59775,1.59755,1.59775,16000000.0
2009-03-10 01:43:00,1.5978,1.59785,1.5978,1.59785,7200000.0
2009-03-10 01:44:00,1.5979,1.5979,1.5978,1.5978,14400000.0
2009-03-10 01:45:00,1.5979,1.5979,1.59745,1.59745,48600000.0
2009-03-10 01:46:00,1.59745,1.5975,1.597,1.5973,82600000.0
2009-03-10 01:47:00,1.5974,1.5979,1.59735,1.5979,71800000.0
2009-03-10 01:48:00,1.59785,1.598,1.59785,1.598,17400000.0
2009-03-10 01:49:00,1.59815,1.59825,1.59785,1.59795,15600000.0
2009-03-10 01:50:00,1.59795,1.59795,1.59775,1.5978,51400000.0
2009-03-10 01:51:00,1.59765,1.59785,1.5976,1.59785,32200000.0
2009-03-10 01:52:00,1.59785,1.59785,1.5968,1.59715,61600000.0
2009-03-10 01:53:00,1.59725,1.5976,1.597,1.5975,144200000.0
2009-03-10 01:54:00,1.5976,1.5977,1.59735,1.59765,102800000.0
2009-03-10 01:55:00,1.59755,1.598,1.5975,1.5975,77400000.0
2009-03-10 01:56:00,1.5975,1.59785,1.5975,1.59785,16200000.0
2009-03-10 01:57:00,1.5979,1.59795,1.5976,1.5976,28600000.0
2009-03-10 01:58:00,1.5977,1.5978,1.5977,1.5977,10600000.0
2009-03-10 01:59:00,1.59775,1.5978,1.59775,1.5978,12600000.0
2009-03-10 02:00:00,1.5978,1.5978,1.597,1.5976,84800000.0
2009-03-10 02:01:00,1.5978,1.5978,1.5976,1.59765,27000000.0
2009-03-10 02:02:00,1.59765,1.59765,1.5974,1.5974,19800000.0
2009-03-10 02:03:00,1.5975,1.59775,1.59675,1.5973,176400000.0
2009-03-10 02:04:00,1.5973,1.59755,1.5973,1.59755,69400000.0
2009-03-10 02:05:00,1.59755,1.5979,1.59755,1.5979,55800000.0
2009-03-10 02:06:00,1.5979,1.598,1.5978,1.59785,45600000.0
2009-03-10 02:07:00,1.5978,1.5978,1.59755,1.5977,108400000.0
2009-03-10 02:08:00,1.5976,1.59765,1.5974,1.59755,92800000.0
2009-03-10 02:09:00,1.59755,1.5976,1.5974,1.59745,67000000.0
2009-03-10 02:10:00,1.5975,1.5976,1.5974,1.5976,36400000.0
2009-03-10 02:11:00,1.5977,1.59785,1.59755,1.5976,55600000.0
2009-03-10 02:12:00,1.59765,1.5978,1.5975,1.5975,35800000.0
2009-03-10 02:13:00,1.59765,1.5983,1.5975,1.59785,66600000.0
2009-03-10 02:14:00,1.5978,1.5978,1.5977,1.5977,29000000.0
2009-03-10 02:15:00,1.5977,1.5979,1.5976,1.59775,88400000.0
2009-03-10 02:16:00,1.5978,1.59795,1.59775,1.5978,57800000.0
2009-03-10 02:17:00,1.5978,1.59785,1.5978,1.59785,15800000.0
2009-03-10 02:18:00,1.5978,1.598,1.5977,1.598,27800000.0
2009-03-10 02:19:00,1.598,1.5981,1.5977,1.5978,43200000.0
2009-03-10 02:20:00,1.5978,1.598,1.5977,1.59785,51000000.0
2009-03-10 02:21:00,1.59785,1.59785,1.5978,1.5978,14200000.0
2009-03-10 02:22:00,1.5978,1.598,1.5978,1.59795,18000000.0
2009-03-10 02:23:00,1.59795,1.59795,1.5978,1.5978,36400000.0
2009-03-10 02:24:00,1.5978,1.5981,1.5977,1.5981,49800000.0
2009-03-10 02:25:00,1.59865,1.599,1.59805,1.59855,212400000.0
2009-03-10 02:26:00,1.59855,1.5987,1.59715,1.59725,216600000.0
2009-03-10 02:27:00,1.59735,1.598,1.59715,1.598,111200000.0
2009-03-10 02:28:00,1.598,1.59845,1.598,1.5983,51200000.0
2009-03-10 02:29:00,1.5983,1.59875,1.59825,1.5986,102800000.0
2009-03-10 02:30:00,1.5986,1.59875,1.5981,1.59865,96200000.0
2009-03-10 02:31:00,1.59865,1.5989,1.5983,1.5983,127000000.0
2009-03-10 02:32:00,1.5984,1.59845,1.5983,1.59835,19800000.0
2009-03-10 02:33:00,1.59825,1.59825,1.59825,1.59825,9000000.0
2009-03-10 02:34:00,1.59825,1.59835,1.5981,1.59825,71000000.0
2009-03-10 02:35:00,1.5982,1.5988,1.59815,1.5988,133200000.0
2009-03-10 02:36:00,1.5989,1.5993,1.5989,1.5993,96400000.0
2009-03-10 02:37:00,1.5993,1.6004,1.5991,1.59975,175800000.0
2009-03-10 02:38:00,1.5997,1.60015,1.5995,1.5996,226800000.0
2009-03-10 02:39:00,1.5998,1.6001,1.5994,1.5995,147800000.0
2009-03-10 02:40:00,1.5996,1.5999,1.59955,1.59975,85600000.0
2009-03-10 02:41:00,1.59975,1.60055,1.5997,1.6003,178400000.0
2009-03-10 02:42:00,1.6003,1.60085,1.6003,1.6007,100400000.0
2009-03-10 02:43:00,1.6007,1.6008,1.60025,1.60025,38400000.0
2009-03-10 02:44:00,1.6003,1.6005,1.59965,1.60025,107000000.0
2009-03-10 02:45:00,1.60025,1.60085,1.60025,1.6005,73600000.0
2009-03-10 02:46:00,1.6006,1.6008,1.6004,1.6005,71600000.0
2009-03-10 02:47:00,1.6004,1.6004,1.6001,1.6002,65600000.0
2009-03-10 02:48:00,1.60025,1.6003,1.6001,1.6002,39000000.0
2009-03-10 02:49:00,1.6002,1.60025,1.5996,1.5998,45600000.0
2009-03-10 02:50:00,1.59985,1.59995,1.59985,1.59995,10200000.0
2009-03-10 02:51:00,1.60015,1.6003,1.60015,1.6003,54400000.0
2009-03-10 02:52:00,1.60015,1.6005,1.6001,1.60035,108200000.0
2009-03-10 02:53:00,1.60035,1.6008,1.60035,1.6008,89800000.0
2009-03-10 02:54:00,1.6008,1.60105,1.60065,1.60105,67400000.0
2009-03-10 02:55:00,1.601,1.60135,1.60025,1.6009,240800000.0
2009-03-10 02:56:00,1.6009,1.6009,1.60075,1.6008,51600000.0
2009-03-10 02:57:00,1.60075,1.6008,1.60035,1.6006,59000000.0
2009-03-10 02:58:00,1.6006,1.60105,1.6006,1.60105,79000000.0
2009-03-10 02:59:00,1.601,1.6012,1.6009,1.6009,52800000.0
2009-03-10 03:00:00,1.601,1.60105,1.6009,1.6009,34000000.0
2009-03-10 03:01:00,1.6009,1.60195,1.6008,1.6016,96600000.0
2009-03-10 03:02:00,1.6016,1.6018,1.6007,1.6007,110600000.0
2009-03-10 03:03:00,1.6008,1.6008,1.6007,1.6008,20800000.0
2009-03-10 03:04:00,1.6008,1.6011,1.6008,1.60095,19200000.0
2009-03-10 03:05:00,1.60095,1.60095,1.60035,1.6006,69400000.0
2009-03-10 03:06:00,1.6006,1.60065,1.6003,1.60045,76200000.0
2009-03-10 03:07:00,1.60045,1.6005,1.6004,1.60045,41400000.0
2009-03-10 03:08:00,1.60045,1.6007,1.6002,1.6002,128400000.0
2009-03-10 03:09:00,1.6002,1.6006,1.6002,1.6005,44000000.0
2009-03-10 03:10:00,1.6005,1.60065,1.6003,1.6005,41600000.0
2009-03-10 03:11:00,1.6004,1.60135,1.6004,1.6011,92000000.0
2009-03-10 03:12:00,1.6011,1.6012,1.6002,1.6004,115000000.0
2009-03-10 03:13:00,1.60045,1.6009,1.60035,1.6006,100400000.0
2009-03-10 03:14:00,1.6005,1.6011,1.60035,1.60095,118400000.0
2009-03-10 03:15:00,1.60095,1.60115,1.60015,1.6007,163000000.0
2009-03-10 03:16:00,1.6006,1.60105,1.60045,1.60105,87000000.0
2009-03-10 03:17:00,1.60105,1.6015,1.60055,1.60125,108600000.0
2009-03-10 03:18:00,1.6011,1.60115,1.6008,1.6009,53400000.0
2009-03-10 03:19:00,1.60085,1.60095,1.6008,1.60085,50400000.0
2009-03-10 03:20:00,1.60085,1.601,1.60065,1.601,141600000.0
2009-03-10 03:21:00,1.60095,1.60095,1.60065,1.60065,223200000.0
2009-03-10 03:22:00,1.60065,1.60085,1.60065,1.60065,136200000.0
2009-03-10 03:23:00,1.60065,1.60085,1.6004,1.6005,149200000.0
2009-03-10 03:24:00,1.60065,1.60065,1.6004,1.6005,46600000.0
2009-03-10 03:25:00,1.60045,1.60075,1.59995,1.60055,91200000.0
2009-03-10 03:26:00,1.6005,1.6005,1.60035,1.60045,10800000.0
2009-03-10 03:27:00,1.60045,1.60045,1.6003,1.60045,45000000.0
2009-03-10 03:28:00,1.6005,1.6006,1.60025,1.6004,29800000.0
2009-03-10 03:29:00,1.60035,1.6004,1.60015,1.6004,34200000.0
2009-03-10 03:30:00,1.6004,1.6006,1.6004,1.60055,12600000.0
2009-03-10 03:31:00,1.60055,1.6006,1.60025,1.60055,48600000.0
2009-03-10 03:32:00,1.60045,1.60045,1.60025,1.60035,30600000.0
2009-03-10 03:33:00,1.60035,1.60075,1.59985,1.60075,89600000.0
2009-03-10 03:34:00,1.6008,1.601,1.6008,1.60095,39600000.0
2009-03-10 03:35:00,1.60055,1.6006,1.60005,1.60045,56200000.0
2009-03-10 03:36:00,1.6004,1.60065,1.6004,1.6005,68800000.0
2009-03-10 03:37:00,1.6005,1.6005,1.6002,1.60025,14400000.0
2009-03-10 03:38:00,1.60035,1.6009,1.6003,1.6003,35200000.0
2009-03-10 03:39:00,1.60035,1.60045,1.60025,1.60045,23400000.0
2009-03-10 03:40:00,1.6005,1.6005,1.60035,1.60045,30600000.0
2009-03-10 03:41:00,1.59982,1.6002,1.59973,1.59978,285400000.0
2009-03-10 03:42:00,1.60035,1.6004,1.60035,1.6004,7200000.0
2009-03-10 03:43:00,1.6004,1.60045,1.6004,1.60045,3600000.0
2009-03-10 03:44:00,1.6004,1.6004,1.6004,1.6004,1800000.0
2009-03-10 03:45:00,1.6005,1.6005,1.6003,1.6003,18000000.0
2009-03-10 03:46:00,1.60035,1.60035,1.6003,1.6003,10800000.0
2009-03-10 03:47:00,1.60035,1.60035,1.6001,1.6002,24200000.0
2009-03-10 03:48:00,1.6001,1.60015,1.5995,1.5995,58400000.0
2009-03-10 03:49:00,1.59945,1.5996,1.5992,1.5993,84000000.0
2009-03-10 03:50:00,1.5993,1.5993,1.599,1.5991,28600000.0
2009-03-10 03:51:00,1.59905,1.59925,1.59905,1.5992,38400000.0
2009-03-10 03:52:00,1.5993,1.59935,1.59905,1.59925,61800000.0
2009-03-10 03:53:00,1.59915,1.59945,1.5985,1.59925,187200000.0
2009-03-10 03:54:00,1.59915,1.59965,1.599,1.5994,66400000.0
2009-03-10 03:55:00,1.59945,1.60035,1.5994,1.5996,76200000.0
2009-03-10 03:56:00,1.5998,1.5998,1.5997,1.5998,39200000.0
2009-03-10 03:57:00,1.5998,1.5998,1.59845,1.5987,41200000.0
2009-03-10 03:58:00,1.59885,1.59925,1.59885,1.59915,40400000.0
2009-03-10 03:59:00,1.5991,1.59915,1.59905,1.5991,32200000.0
2009-03-10 04:00:00,1.5991,1.5991,1.599,1.59905,48000000.0
2009-03-10 04:01:00,1.59895,1.59985,1.5989,1.5996,146400000.0
2009-03-10 04:02:00,1.5997,1.59975,1.599,1.599,152800000.0
2009-03-10 04:03:00,1.5993,1.59995,1.59905,1.5996,56200000.0
2009-03-10 04:04:00,1.59995,1.59995,1.59925,1.5994,53200000.0
2009-03-10 04:05:00,1.59935,1.5998,1.59935,1.59955,70800000.0
2009-03-10 04:06:00,1.59955,1.59975,1.59955,1.59975,18000000.0
2009-03-10 04:07:00,1.59985,1.5999,1.5998,1.59985,59400000.0
2009-03-10 04:08:00,1.5999,1.6001,1.5999,1.6,50800000.0
2009-03-10 04:09:00,1.6001,1.6006,1.5997,1.6004,70200000.0
2009-03-10 04:10:00,1.6004,1.6004,1.60005,1.60015,23600000.0
2009-03-10 04:11:00,1.60005,1.6001,1.60005,1.6001,10800000.0
2009-03-10 04:12:00,1.6,1.6001,1.59995,1.6,42400000.0
2009-03-10 04:13:00,1.59995,1.59995,1.5995,1.59955,86400000.0
2009-03-10 04:14:00,1.5992,1.59925,1.5992,1.5992,10800000.0
2009-03-10 04:15:00,1.59925,1.5994,1.59925,1.5994,10800000.0
2009-03-10 04:16:00,1.5993,1.5996,1.59905,1.59935,94600000.0
2009-03-10 04:17:00,1.59935,1.59955,1.59915,1.59955,65400000.0
2009-03-10 04:18:00,1.5996,1.5996,1.59945,1.5995,17800000.0
2009-03-10 04:19:00,1.5995,1.5996,1.5995,1.5995,54800000.0
2009-03-10 04:20:00,1.5996,1.59975,1.5996,1.59975,21400000.0
2009-03-10 04:21:00,1.59975,1.6,1.59945,1.59945,69800000.0
2009-03-10 04:22:00,1.59945,1.5998,1.59865,1.5993,99400000.0
2009-03-10 04:23:00,1.59935,1.5994,1.599,1.5991,34000000.0
2009-03-10 04:24:00,1.5991,1.59925,1.5991,1.5991,14400000.0
2009-03-10 04:25:00,1.599,1.5992,1.59885,1.5992,50200000.0
2009-03-10 04:26:00,1.59895,1.59985,1.5989,1.59945,141800000.0
2009-03-10 04:27:00,1.5995,1.5998,1.59915,1.59975,125400000.0
2009-03-10 04:28:00,1.59975,1.59985,1.5995,1.5997,72600000.0
2009-03-10 04:29:00,1.5998,1.59995,1.59925,1.59925,101200000.0
2009-03-10 04:30:00,1.59935,1.5998,1.59935,1.5998,44000000.0
2009-03-10 04:31:00,1.5998,1.59985,1.599,1.5995,61400000.0
2009-03-10 04:32:00,1.59965,1.5998,1.59965,1.5998,78000000.0
2009-03-10 04:33:00,1.59985,1.59985,1.59925,1.59925,35600000.0
2009-03-10 04:34:00,1.59935,1.59935,1.59885,1.5991,25000000.0
2009-03-10 04:35:00,1.5991,1.5991,1.5986,1.59895,84200000.0
2009-03-10 04:36:00,1.59905,1.59905,1.59855,1.5987,109000000.0
2009-03-10 04:37:00,1.5985,1.5988,1.59775,1.5984,157000000.0
2009-03-10 04:38:00,1.5984,1.59875,1.59815,1.5986,70800000.0
2009-03-10 04:39:00,1.5986,1.5986,1.59775,1.598,105200000.0
2009-03-10 04:40:00,1.59795,1.59815,1.59795,1.5981,61600000.0
2009-03-10 04:41:00,1.598,1.59825,1.59785,1.59825,42800000.0
2009-03-10 04:42:00,1.59805,1.5985,1.5979,1.5979,70600000.0
2009-03-10 04:43:00,1.59785,1.5979,1.59775,1.5979,14400000.0
2009-03-10 04:44:00,1.5979,1.59815,1.5979,1.59815,34800000.0
2009-03-10 04:45:00,1.5981,1.5984,1.598,1.5984,48200000.0
2009-03-10 04:46:00,1.5986,1.5987,1.59855,1.59865,14400000.0
2009-03-10 04:47:00,1.59855,1.59875,1.59855,1.59855,12600000.0
2009-03-10 04:48:00,1.5986,1.5986,1.5984,1.59855,35200000.0
2009-03-10 04:49:00,1.59845,1.5994,1.5984,1.5994,166000000.0
2009-03-10 04:50:00,1.5993,1.5993,1.5988,1.59905,64600000.0
2009-03-10 04:51:00,1.599,1.59945,1.599,1.59925,91600000.0
2009-03-10 04:52:00,1.59925,1.5993,1.59925,1.5993,28800000.0
2009-03-10 04:53:00,1.59925,1.59925,1.59915,1.59915,22000000.0
2009-03-10 04:54:00,1.5991,1.59965,1.5986,1.5991,76000000.0
2009-03-10 04:55:00,1.599,1.599,1.5987,1.59885,124600000.0
2009-03-10 04:56:00,1.5989,1.5991,1.5989,1.599,39600000.0
2009-03-10 04:57:00,1.599,1.59905,1.599,1.59905,8200000.0
2009-03-10 04:58:00,1.5985,1.59882,1.59839,1.59869,54400000.0
2009-03-10 04:59:00,1.5991,1.5993,1.599,1.5992,42600000.0
2009-03-10 05:00:00,1.59915,1.5993,1.5991,1.5993,32400000.0
2009-03-10 05:01:00,1.59895,1.5994,1.59765,1.59895,360200000.0
2009-03-10 05:02:00,1.59895,1.5993,1.5986,1.599,155600000.0
2009-03-10 05:03:00,1.59895,1.5997,1.5988,1.5997,223600000.0
2009-03-10 05:04:00,1.5995,1.5999,1.59945,1.59985,106800000.0
2009-03-10 05:05:00,1.5999,1.59995,1.5995,1.5998,74200000.0
2009-03-10 05:06:00,1.5998,1.6,1.5996,1.5998,100400000.0
2009-03-10 05:07:00,1.5998,1.5999,1.5996,1.5999,81600000.0
2009-03-10 05:08:00,1.5999,1.59995,1.5995,1.59975,70800000.0
2009-03-10 05:09:00,1.59975,1.60025,1.59955,1.6,86600000.0
2009-03-10 05:10:00,1.6,1.60025,1.5999,1.60005,183000000.0
2009-03-10 05:11:00,1.60005,1.60015,1.59955,1.60005,117600000.0
2009-03-10 05:12:00,1.60005,1.60015,1.59915,1.5992,112400000.0
2009-03-10 05:13:00,1.5992,1.5994,1.59885,1.5992,220800000.0
2009-03-10 05:14:00,1.5992,1.5997,1.5992,1.59925,96600000.0
2009-03-10 05:15:00,1.59915,1.59915,1.59915,1.59915,48600000.0
2009-03-10 05:16:00,1.59915,1.59945,1.59905,1.59915,104000000.0
2009-03-10 05:17:00,1.59915,1.59915,1.59855,1.59885,107400000.0
2009-03-10 05:18:00,1.59895,1.59895,1.5986,1.59865,83400000.0
2009-03-10 05:19:00,1.59865,1.59865,1.5978,1.59785,152600000.0
2009-03-10 05:20:00,1.59785,1.5985,1.59785,1.5985,102200000.0
2009-03-10 05:21:00,1.5985,1.5985,1.59805,1.59835,58200000.0
2009-03-10 05:22:00,1.59835,1.5987,1.5977,1.5978,74400000.0
2009-03-10 05:23:00,1.59785,1.5981,1.59785,1.59805,39400000.0
2009-03-10 05:24:00,1.598,1.598,1.59785,1.598,38800000.0
2009-03-10 05:25:00,1.59805,1.5983,1.598,1.59815,29200000.0
2009-03-10 05:26:00,1.59825,1.5984,1.59825,1.5984,22400000.0
2009-03-10 05:27:00,1.5986,1.59865,1.5983,1.5984,29200000.0
2009-03-10 05:28:00,1.5984,1.5988,1.59835,1.5988,57400000.0
2009-03-10 05:29:00,1.59915,1.59935,1.5991,1.59935,48200000.0
2009-03-10 05:30:00,1.59935,1.59945,1.5985,1.5989,136600000.0
2009-03-10 05:31:00,1.5989,1.59905,1.59845,1.599,65800000.0
2009-03-10 05:32:00,1.59905,1.59905,1.59885,1.59895,28600000.0
2009-03-10 05:33:00,1.5989,1.599,1.5989,1.599,18000000.0
2009-03-10 05:34:00,1.599,1.599,1.5986,1.5989,22600000.0
2009-03-10 05:35:00,1.5989,1.599,1.5986,1.59865,36800000.0
2009-03-10 05:36:00,1.59875,1.5994,1.5987,1.5991,93600000.0
2009-03-10 05:37:00,1.5991,1.5997,1.5991,1.5997,46600000.0
2009-03-10 05:38:00,1.59975,1.6001,1.59955,1.5997,76800000.0
2009-03-10 05:39:00,1.5997,1.6002,1.5993,1.5994,61000000.0
2009-03-10 05:40:00,1.5993,1.5993,1.59825,1.5992,153800000.0
2009-03-10 05:41:00,1.5991,1.5992,1.59895,1.59905,58400000.0
2009-03-10 05:42:00,1.5991,1.5991,1.5984,1.59885,57600000.0
2009-03-10 05:43:00,1.59885,1.5992,1.59885,1.5992,36000000.0
2009-03-10 05:44:00,1.59935,1.59935,1.59875,1.599,43600000.0
2009-03-10 05:45:00,1.5992,1.5995,1.59905,1.5991,85600000.0
2009-03-10 05:46:00,1.59875,1.59925,1.5984,1.5992,84200000.0
2009-03-10 05:47:00,1.5992,1.5992,1.599,1.5992,27000000.0
2009-03-10 05:48:00,1.5992,1.5993,1.5992,1.59925,36000000.0
2009-03-10 05:49:00,1.5992,1.59955,1.59915,1.59915,62400000.0
2009-03-10 05:50:00,1.5993,1.5997,1.5993,1.5993,63800000.0
2009-03-10 05:51:00,1.5994,1.5998,1.5993,1.59955,52600000.0
2009-03-10 05:52:00,1.5995,1.5996,1.5994,1.5996,49400000.0
2009-03-10 05:53:00,1.59955,1.5997,1.59905,1.59965,49400000.0
2009-03-10 05:54:00,1.59965,1.59985,1.5993,1.59935,108200000.0
2009-03-10 05:55:00,1.5993,1.59955,1.5992,1.59925,44800000.0
2009-03-10 05:56:00,1.5993,1.5993,1.5991,1.5991,32400000.0
2009-03-10 05:57:00,1.5991,1.59925,1.5989,1.59925,35200000.0
2009-03-10 05:58:00,1.59925,1.59925,1.59925,1.59925,1800000.0
2009-03-10 05:59:00,1.59935,1.59935,1.5989,1.5993,71200000.0
2009-03-10 06:00:00,1.5993,1.5993,1.59845,1.5989,48000000.0
2009-03-10 06:01:00,1.5988,1.59905,1.59845,1.5985,85400000.0
2009-03-10 06:02:00,1.59845,1.59895,1.59845,1.5988,51800000.0
2009-03-10 06:03:00,1.59875,1.59915,1.598,1.59815,110400000.0
2009-03-10 06:04:00,1.59815,1.59875,1.598,1.59815,96200000.0
2009-03-10 06:05:00,1.5983,1.59875,1.5979,1.5983,69400000.0
2009-03-10 06:06:00,1.59815,1.59825,1.59695,1.59735,152000000.0
2009-03-10 06:07:00,1.59735,1.59815,1.59595,1.59685,320400000.0
2009-03-10 06:08:00,1.59685,1.59745,1.59685,1.59745,131200000.0
2009-03-10 06:09:00,1.59745,1.59765,1.59725,1.59725,120000000.0
2009-03-10 06:10:00,1.59735,1.59735,1.59715,1.5973,19800000.0
2009-03-10 06:11:00,1.5973,1.5973,1.597,1.597,23400000.0
2009-03-10 06:12:00,1.59705,1.59745,1.597,1.59725,61200000.0
2009-03-10 06:13:00,1.59715,1.59725,1.59715,1.5972,32400000.0
2009-03-10 06:14:00,1.5972,1.59725,1.59685,1.5972,36000000.0
2009-03-10 06:15:00,1.59715,1.5972,1.59685,1.59695,43800000.0
2009-03-10 06:16:00,1.597,1.5971,1.5968,1.5969,55800000.0
2009-03-10 06:17:00,1.597,1.597,1.5966,1.59665,167000000.0
2009-03-10 06:18:00,1.59655,1.59695,1.59635,1.59655,101000000.0
2009-03-10 06:19:00,1.5967,1.5969,1.5967,1.59675,63800000.0
2009-03-10 06:20:00,1.597,1.59725,1.59675,1.59715,71400000.0
2009-03-10 06:21:00,1.59715,1.59715,1.59715,1.59715,9000000.0
2009-03-10 06:22:00,1.5972,1.5972,1.5963,1.5963,52000000.0
2009-03-10 06:23:00,1.59655,1.59695,1.59625,1.5967,69800000.0
2009-03-10 06:24:00,1.5965,1.59655,1.5961,1.5965,69800000.0
2009-03-10 06:25:00,1.59655,1.59675,1.5963,1.5965,66400000.0
2009-03-10 06:26:00,1.5965,1.59685,1.5965,1.59685,66600000.0
2009-03-10 06:27:00,1.5967,1.59675,1.5963,1.5966,98600000.0
2009-03-10 06:28:00,1.5967,1.59705,1.59645,1.5969,80800000.0
2009-03-10 06:29:00,1.59705,1.59705,1.5965,1.5966,18000000.0
2009-03-10 06:30:00,1.59665,1.59685,1.5966,1.59665,23600000.0
2009-03-10 06:31:00,1.59675,1.59705,1.59645,1.59665,206600000.0
2009-03-10 06:32:00,1.59665,1.5969,1.59665,1.5969,28800000.0
2009-03-10 06:33:00,1.5969,1.5971,1.5968,1.597,45800000.0
2009-03-10 06:34:00,1.59705,1.59725,1.5969,1.5971,59800000.0
2009-03-10 06:35:00,1.59675,1.59695,1.5966,1.5966,68000000.0
2009-03-10 06:36:00,1.59665,1.59665,1.5965,1.5965,9000000.0
2009-03-10 06:37:00,1.5966,1.59685,1.59645,1.59685,49000000.0
2009-03-10 06:38:00,1.59705,1.5972,1.5966,1.5966,81800000.0
2009-03-10 06:39:00,1.5968,1.5969,1.5968,1.5969,3600000.0
2009-03-10 06:40:00,1.59685,1.59705,1.5966,1.5968,51400000.0
2009-03-10 06:41:00,1.5967,1.59685,1.5967,1.5968,36600000.0
2009-03-10 06:42:00,1.5969,1.59745,1.5968,1.5971,88800000.0
2009-03-10 06:43:00,1.5971,1.5972,1.5971,1.5971,44200000.0
2009-03-10 06:44:00,1.5972,1.5972,1.5965,1.5965,76400000.0
2009-03-10 06:45:00,1.5965,1.5965,1.5957,1.5957,114200000.0
2009-03-10 06:46:00,1.5958,1.59605,1.5951,1.5951,146400000.0
2009-03-10 06:47:00,1.59515,1.59515,1.59425,1.5948,271400000.0
2009-03-10 06:48:00,1.59475,1.59475,1.5918,1.5932,224000000.0
2009-03-10 06:49:00,1.5933,1.5933,1.5918,1.592,208600000.0
2009-03-10 06:50:00,1.592,1.5928,1.5919,1.5925,181000000.0
2009-03-10 06:51:00,1.5923,1.5924,1.5922,1.5922,61200000.0
2009-03-10 06:52:00,1.59225,1.59295,1.59215,1.59265,185600000.0
2009-03-10 06:53:00,1.5925,1.59255,1.59135,1.59215,229200000.0
2009-03-10 06:54:00,1.59235,1.59265,1.5922,1.5924,228400000.0
2009-03-10 06:55:00,1.59235,1.5929,1.59225,1.59255,207400000.0
2009-03-10 06:56:00,1.5928,1.5931,1.5928,1.59295,44600000.0
2009-03-10 06:57:00,1.59295,1.59315,1.5924,1.59255,71800000.0
2009-03-10 06:58:00,1.5924,1.59295,1.59235,1.5929,154800000.0
2009-03-10 06:59:00,1.593,1.5935,1.5929,1.5934,86800000.0
2009-03-10 07:00:00,1.5934,1.5934,1.59315,1.5933,51600000.0
2009-03-10 07:01:00,1.5933,1.59335,1.59265,1.5931,147600000.0
2009-03-10 07:02:00,1.59305,1.5936,1.59305,1.5936,125400000.0
2009-03-10 07:03:00,1.5936,1.59365,1.59345,1.59345,55600000.0
2009-03-10 07:04:00,1.59345,1.5935,1.59345,1.5935,105400000.0
2009-03-10 07:05:00,1.5935,1.5935,1.5934,1.5934,34600000.0
2009-03-10 07:06:00,1.5934,1.59375,1.5928,1.59375,110400000.0
2009-03-10 07:07:00,1.5935,1.5941,1.5933,1.5938,69400000.0
2009-03-10 07:08:00,1.5938,1.59415,1.59375,1.59415,128800000.0
2009-03-10 07:09:00,1.5941,1.59435,1.59375,1.59405,77600000.0
2009-03-10 07:10:00,1.5941,1.5942,1.5935,1.5935,37600000.0
2009-03-10 07:11:00,1.59365,1.59375,1.59355,1.59355,46000000.0
2009-03-10 07:12:00,1.59355,1.59355,1.59355,1.59355,51000000.0
2009-03-10 07:13:00,1.59355,1.5936,1.59355,1.5936,20400000.0
2009-03-10 07:14:00,1.5936,1.5936,1.5934,1.5935,31200000.0
2009-03-10 07:15:00,1.5935,1.5935,1.59335,1.5935,31200000.0
2009-03-10 07:16:00,1.5935,1.5935,1.5934,1.59345,87000000.0
2009-03-10 07:17:00,1.59345,1.59355,1.59345,1.5935,68400000.0
2009-03-10 07:18:00,1.59318,1.5933,1.59305,1.59315,302000000.0
2009-03-10 07:19:00,1.5935,1.59385,1.5935,1.59385,51600000.0
2009-03-10 07:20:00,1.5939,1.5939,1.59365,1.59375,24200000.0
2009-03-10 07:21:00,1.59375,1.59385,1.5932,1.5936,117000000.0
2009-03-10 07:22:00,1.59286,1.59328,1.59286,1.59299,382600000.0
2009-03-10 07:23:00,1.59355,1.59355,1.5935,1.5935,10800000.0
2009-03-10 07:24:00,1.59355,1.5936,1.59295,1.59295,56200000.0
2009-03-10 07:25:00,1.5931,1.59375,1.5931,1.5934,24400000.0
2009-03-10 07:26:00,1.5934,1.59415,1.5934,1.5935,116000000.0
2009-03-10 07:27:00,1.5937,1.5943,1.59355,1.59425,85600000.0
2009-03-10 07:28:00,1.59425,1.59505,1.5942,1.5948,184600000.0
2009-03-10 07:29:00,1.59505,1.5951,1.5942,1.59455,155400000.0
2009-03-10 07:30:00,1.5946,1.5947,1.5945,1.5947,81200000.0
2009-03-10 07:31:00,1.5947,1.59475,1.59365,1.59365,162000000.0
2009-03-10 07:32:00,1.59365,1.59385,1.59365,1.59365,49000000.0
2009-03-10 07:33:00,1.59365,1.59415,1.59355,1.59385,162800000.0
2009-03-10 07:34:00,1.59385,1.59395,1.59325,1.59395,89000000.0
2009-03-10 07:35:00,1.5934,1.5946,1.5934,1.59435,112600000.0
2009-03-10 07:36:00,1.5943,1.59475,1.59405,1.5945,67800000.0
2009-03-10 07:37:00,1.5945,1.59455,1.59435,1.5944,63000000.0
2009-03-10 07:38:00,1.5944,1.59455,1.59425,1.59435,53400000.0
2009-03-10 07:39:00,1.5944,1.5948,1.59415,1.59415,127000000.0
2009-03-10 07:40:00,1.5942,1.59545,1.594,1.5949,255200000.0
2009-03-10 07:41:00,1.595,1.5954,1.59495,1.59495,158800000.0
2009-03-10 07:42:00,1.59495,1.59555,1.5947,1.59535,187200000.0
2009-03-10 07:43:00,1.59445,1.59605,1.59445,1.5957,192000000.0
2009-03-10 07:44:00,1.59575,1.5964,1.59545,1.5962,122600000.0
2009-03-10 07:45:00,1.5963,1.59645,1.59605,1.59625,152000000.0
2009-03-10 07:46:00,1.59635,1.5967,1.59585,1.59585,102400000.0
2009-03-10 07:47:00,1.596,1.59615,1.5952,1.59545,141200000.0
2009-03-10 07:48:00,1.59575,1.5958,1.59455,1.59455,111800000.0
2009-03-10 07:49:00,1.59465,1.59565,1.59455,1.59515,219000000.0
2009-03-10 07:50:00,1.59515,1.59525,1.5947,1.5947,61200000.0
2009-03-10 07:51:00,1.59475,1.5954,1.59475,1.5953,138600000.0
2009-03-10 07:52:00,1.5953,1.5959,1.59525,1.59585,124800000.0
2009-03-10 07:53:00,1.5959,1.5963,1.5958,1.596,107600000.0
2009-03-10 07:54:00,1.59595,1.59595,1.59475,1.5958,171400000.0
2009-03-10 07:55:00,1.5958,1.59605,1.5957,1.5959,100000000.0
2009-03-10 07:56:00,1.59605,1.5963,1.59605,1.59615,70400000.0
2009-03-10 07:57:00,1.59605,1.59675,1.59565,1.5967,296000000.0
2009-03-10 07:58:00,1.5967,1.59735,1.59595,1.59595,259400000.0
2009-03-10 07:59:00,1.59605,1.5965,1.59595,1.5962,162800000.0
2009-03-10 08:00:00,1.5962,1.59675,1.59555,1.59585,153800000.0
2009-03-10 08:01:00,1.5958,1.5959,1.59545,1.59555,93600000.0
2009-03-10 08:02:00,1.59555,1.5957,1.59505,1.5956,87200000.0
2009-03-10 08:03:00,1.5955,1.5957,1.59515,1.59555,73200000.0
2009-03-10 08:04:00,1.59555,1.59575,1.59435,1.5948,113400000.0
2009-03-10 08:05:00,1.5948,1.59485,1.5941,1.59445,118200000.0
2009-03-10 08:06:00,1.5944,1.59475,1.59405,1.5943,147200000.0
2009-03-10 08:07:00,1.5944,1.5944,1.59405,1.59435,55200000.0
2009-03-10 08:08:00,1.59425,1.59425,1.59365,1.59365,61600000.0
2009-03-10 08:09:00,1.59355,1.59355,1.5928,1.5934,163000000.0
2009-03-10 08:10:00,1.5934,1.5936,1.5928,1.59305,195600000.0
2009-03-10 08:11:00,1.59295,1.59295,1.59215,1.59215,194000000.0
2009-03-10 08:12:00,1.5923,1.59235,1.5908,1.5909,208400000.0
2009-03-10 08:13:00,1.5909,1.59095,1.59045,1.59045,190600000.0
2009-03-10 08:14:00,1.59045,1.5905,1.59025,1.59035,83600000.0
2009-03-10 08:15:00,1.5903,1.5908,1.59005,1.5902,134200000.0
2009-03-10 08:16:00,1.59025,1.5903,1.58965,1.59015,238800000.0
2009-03-10 08:17:00,1.5903,1.59035,1.58995,1.59015,121600000.0
2009-03-10 08:18:00,1.5902,1.5909,1.58995,1.5908,237400000.0
2009-03-10 08:19:00,1.5908,1.5908,1.59045,1.59075,125200000.0
2009-03-10 08:20:00,1.5908,1.59155,1.59075,1.59135,147200000.0
2009-03-10 08:21:00,1.5913,1.59145,1.5908,1.5909,110300000.0
2009-03-10 08:22:00,1.59095,1.59105,1.5906,1.5907,36800000.0
2009-03-10 08:23:00,1.5907,1.59115,1.59015,1.5909,144000000.0
2009-03-10 08:24:00,1.59095,1.59105,1.59075,1.59105,74000000.0
2009-03-10 08:25:00,1.59105,1.59105,1.5903,1.59055,74800000.0
2009-03-10 08:26:00,1.59055,1.5907,1.58975,1.5899,81000000.0
2009-03-10 08:27:00,1.58995,1.5903,1.58985,1.59005,57200000.0
2009-03-10 08:28:00,1.59005,1.59015,1.58985,1.58995,215000000.0
2009-03-10 08:29:00,1.58995,1.5901,1.5881,1.5882,245800000.0
2009-03-10 08:30:00,1.5882,1.5882,1.58685,1.58705,204400000.0
2009-03-10 08:31:00,1.587,1.58755,1.5869,1.58725,196600000.0
2009-03-10 08:32:00,1.5874,1.5883,1.5874,1.58775,139800000.0
2009-03-10 08:33:00,1.58775,1.58775,1.58745,1.58745,164400000.0
2009-03-10 08:34:00,1.58745,1.58765,1.58725,1.5875,195200000.0
2009-03-10 08:35:00,1.5875,1.5876,1.58725,1.58745,107800000.0
2009-03-10 08:36:00,1.58745,1.5876,1.58715,1.58715,108800000.0
2009-03-10 08:37:00,1.58705,1.5873,1.5869,1.5872,80400000.0
2009-03-10 08:38:00,1.58725,1.58785,1.58705,1.5876,165600000.0
2009-03-10 08:39:00,1.5876,1.5877,1.58695,1.58725,164600000.0
2009-03-10 08:40:00,1.5872,1.5875,1.5867,1.5868,186600000.0
2009-03-10 08:41:00,1.5869,1.58705,1.5866,1.58705,103200000.0
2009-03-10 08:42:00,1.587,1.58745,1.587,1.5871,113600000.0
2009-03-10 08:43:00,1.5871,1.58735,1.58525,1.5854,112400000.0
2009-03-10 08:44:00,1.5853,1.5855,1.58465,1.585,270800000.0
2009-03-10 08:45:00,1.58505,1.58545,1.5846,1.585,399800000.0
2009-03-10 08:46:00,1.58505,1.58525,1.58475,1.58505,299800000.0
2009-03-10 08:47:00,1.58505,1.5855,1.58465,1.5855,282400000.0
2009-03-10 08:48:00,1.5855,1.586,1.5855,1.5859,107800000.0
2009-03-10 08:49:00,1.586,1.5862,1.5858,1.58605,93400000.0
2009-03-10 08:50:00,1.5862,1.5866,1.58595,1.58655,139800000.0
2009-03-10 08:51:00,1.58645,1.58685,1.5864,1.58665,146000000.0
2009-03-10 08:52:00,1.58665,1.58665,1.58565,1.5864,109200000.0
2009-03-10 08:53:00,1.5864,1.58735,1.58615,1.58725,143600000.0
2009-03-10 08:54:00,1.5873,1.58745,1.587,1.58735,110400000.0
2009-03-10 08:55:00,1.58725,1.58745,1.587,1.58705,136000000.0
2009-03-10 08:56:00,1.58715,1.58745,1.58715,1.5874,122400000.0
2009-03-10 08:57:00,1.5874,1.5876,1.58735,1.5876,87200000.0
2009-03-10 08:58:00,1.58755,1.58755,1.5864,1.5868,150600000.0
2009-03-10 08:59:00,1.58685,1.58705,1.58595,1.58605,228200000.0
2009-03-10 09:00:00,1.58605,1.58685,1.58595,1.58685,190800000.0
2009-03-10 09:01:00,1.58675,1.58695,1.58635,1.58655,234800000.0
2009-03-10 09:02:00,1.58645,1.5872,1.58635,1.5871,220200000.0
2009-03-10 09:03:00,1.5871,1.5878,1.587,1.5877,233600000.0
2009-03-10 09:04:00,1.5876,1.58885,1.58755,1.58885,172000000.0
2009-03-10 09:05:00,1.58875,1.5901,1.58875,1.59005,348200000.0
2009-03-10 09:06:00,1.59005,1.5904,1.58895,1.5899,448200000.0
2009-03-10 09:07:00,1.5903,1.59055,1.5899,1.59035,312800000.0
2009-03-10 09:08:00,1.59035,1.59035,1.58925,1.5896,403400000.0
2009-03-10 09:09:00,1.58955,1.58955,1.58805,1.58905,308400000.0
2009-03-10 09:10:00,1.58865,1.58895,1.58865,1.58875,144000000.0
2009-03-10 09:11:00,1.58875,1.5891,1.5886,1.589,294400000.0
2009-03-10 09:12:00,1.58885,1.58965,1.58885,1.58935,230200000.0
2009-03-10 09:13:00,1.5893,1.59015,1.5893,1.5899,319000000.0
2009-03-10 09:14:00,1.5899,1.5899,1.58945,1.58955,232000000.0
2009-03-10 09:15:00,1.58955,1.5899,1.58955,1.58975,121200000.0
2009-03-10 09:16:00,1.58985,1.59005,1.5894,1.5894,257000000.0
2009-03-10 09:17:00,1.5894,1.58955,1.5888,1.58955,201200000.0
2009-03-10 09:18:00,1.5896,1.58995,1.58895,1.58955,237200000.0
2009-03-10 09:19:00,1.58955,1.59025,1.58955,1.58985,148200000.0
2009-03-10 09:20:00,1.59005,1.59015,1.58935,1.58935,355600000.0
2009-03-10 09:21:00,1.58925,1.5893,1.5887,1.5888,282200000.0
2009-03-10 09:22:00,1.58875,1.5891,1.5885,1.58895,181800000.0
2009-03-10 09:23:00,1.58885,1.5889,1.5884,1.58865,200400000.0
2009-03-10 09:24:00,1.58865,1.58885,1.5879,1.58795,231800000.0
2009-03-10 09:25:00,1.5879,1.58855,1.5879,1.5884,109200000.0
2009-03-10 09:26:00,1.58845,1.58845,1.5872,1.5874,230600000.0
2009-03-10 09:27:00,1.58735,1.58745,1.5871,1.58735,232200000.0
2009-03-10 09:28:00,1.5874,1.5879,1.5874,1.5874,242200000.0
2009-03-10 09:29:00,1.58745,1.58835,1.5874,1.5879,196400000.0
2009-03-10 09:30:00,1.5879,1.58795,1.58775,1.58785,124200000.0
2009-03-10 09:31:00,1.5879,1.5879,1.5871,1.5873,428600000.0
2009-03-10 09:32:00,1.5873,1.58765,1.58725,1.58755,122000000.0
2009-03-10 09:33:00,1.58765,1.5882,1.58765,1.58775,221600000.0
2009-03-10 09:34:00,1.5878,1.58865,1.5878,1.588,208800000.0
2009-03-10 09:35:00,1.58785,1.5885,1.58735,1.58835,241600000.0
2009-03-10 09:36:00,1.58835,1.5889,1.58835,1.5888,140800000.0
2009-03-10 09:37:00,1.58875,1.589,1.5886,1.5887,262400000.0
2009-03-10 09:38:00,1.5887,1.5896,1.5887,1.5896,337400000.0
2009-03-10 09:39:00,1.5896,1.5902,1.58955,1.59015,332800000.0
2009-03-10 09:40:00,1.59045,1.59085,1.59045,1.59075,215800000.0
2009-03-10 09:41:00,1.5907,1.59095,1.5901,1.59025,457600000.0
2009-03-10 09:42:00,1.59035,1.59065,1.59015,1.5904,261800000.0
2009-03-10 09:43:00,1.59035,1.5906,1.5897,1.58995,282600000.0
2009-03-10 09:44:00,1.58995,1.5902,1.58965,1.5899,193400000.0
2009-03-10 09:45:00,1.5899,1.59045,1.5899,1.59035,312600000.0
2009-03-10 09:46:00,1.59035,1.59075,1.59005,1.59075,404800000.0
2009-03-10 09:47:00,1.59075,1.5909,1.58945,1.5896,369800000.0
2009-03-10 09:48:00,1.5896,1.59065,1.58925,1.59065,397200000.0
2009-03-10 09:49:00,1.59075,1.59125,1.59045,1.59095,417200000.0
2009-03-10 09:50:00,1.591,1.59125,1.59075,1.5911,367000000.0
2009-03-10 09:51:00,1.591,1.59105,1.5887,1.5895,300200000.0
2009-03-10 09:52:00,1.5895,1.5905,1.58945,1.59025,315400000.0
2009-03-10 09:53:00,1.59025,1.591,1.59025,1.5906,379600000.0
2009-03-10 09:54:00,1.59075,1.5908,1.5895,1.5895,389200000.0
2009-03-10 09:55:00,1.5895,1.58965,1.58885,1.5891,530000000.0
2009-03-10 09:56:00,1.58895,1.5893,1.58875,1.58875,488400000.0
2009-03-10 09:57:00,1.58875,1.5893,1.5885,1.58915,327000000.0
2009-03-10 09:58:00,1.58915,1.5902,1.58915,1.5902,272200000.0
2009-03-10 09:59:00,1.59025,1.5925,1.59025,1.59195,385600000.0
2009-03-10 10:00:00,1.592,1.5928,1.59075,1.5928,457400000.0
2009-03-10 10:01:00,1.5927,1.59305,1.59125,1.59305,360400000.0
2009-03-10 10:02:00,1.59305,1.5935,1.593,1.59325,389200000.0
2009-03-10 10:03:00,1.5933,1.5944,1.5933,1.594,391800000.0
2009-03-10 10:04:00,1.59415,1.59415,1.59335,1.59355,519100000.0
2009-03-10 10:05:00,1.5936,1.59455,1.5933,1.59385,492400000.0
2009-03-10 10:06:00,1.59385,1.59385,1.5934,1.5935,358200000.0
2009-03-10 10:07:00,1.5935,1.59455,1.5935,1.59425,335000000.0
2009-03-10 10:08:00,1.59435,1.5952,1.59425,1.5945,406400000.0
2009-03-10 10:09:00,1.59455,1.59475,1.5932,1.59335,335600000.0
2009-03-10 10:10:00,1.5933,1.59375,1.5927,1.59295,349200000.0
2009-03-10 10:11:00,1.5929,1.59455,1.5929,1.59455,447400000.0
2009-03-10 10:12:00,1.59455,1.59495,1.59365,1.59365,490600000.0
2009-03-10 10:13:00,1.59375,1.5954,1.59375,1.5954,408000000.0
2009-03-10 10:14:00,1.59485,1.5951,1.59465,1.595,246400000.0
2009-03-10 10:15:00,1.595,1.59595,1.5948,1.59495,444200000.0
2009-03-10 10:16:00,1.59495,1.59535,1.59445,1.5945,343000000.0
2009-03-10 10:17:00,1.59445,1.5949,1.5936,1.5941,351600000.0
2009-03-10 10:18:00,1.5942,1.5957,1.5942,1.5953,391000000.0
2009-03-10 10:19:00,1.5953,1.59745,1.5952,1.5966,482600000.0
2009-03-10 10:20:00,1.59665,1.597,1.59655,1.59665,184300000.0
2009-03-10 10:21:00,1.597,1.597,1.59605,1.59675,187500000.0
2009-03-10 10:22:00,1.59675,1.59695,1.5966,1.5968,182800000.0
2009-03-10 10:23:00,1.59695,1.59715,1.5966,1.59665,179800000.0
2009-03-10 10:24:00,1.5966,1.5976,1.5965,1.5972,274400000.0
2009-03-10 10:25:00,1.5973,1.5981,1.59665,1.5981,408200000.0
2009-03-10 10:26:00,1.5981,1.59835,1.5972,1.5974,439600000.0
2009-03-10 10:27:00,1.59745,1.59855,1.59735,1.5981,398400000.0
2009-03-10 10:28:00,1.59805,1.59855,1.5979,1.5983,456000000.0
2009-03-10 10:29:00,1.59825,1.5995,1.5981,1.59895,418400000.0
2009-03-10 10:30:00,1.59885,1.5991,1.5986,1.59895,328400000.0
2009-03-10 10:31:00,1.59895,1.59895,1.59855,1.5986,271600000.0
2009-03-10 10:32:00,1.5987,1.59895,1.59785,1.598,350000000.0
2009-03-10 10:33:00,1.598,1.59825,1.59735,1.59825,375400000.0
2009-03-10 10:34:00,1.59815,1.59865,1.598,1.5986,373400000.0
2009-03-10 10:35:00,1.5986,1.60035,1.59845,1.6003,315600000.0
2009-03-10 10:36:00,1.60025,1.6005,1.6001,1.60015,277600000.0
2009-03-10 10:37:00,1.6002,1.60025,1.6001,1.6002,155000000.0
2009-03-10 10:38:00,1.6002,1.6006,1.5999,1.6003,335000000.0
2009-03-10 10:39:00,1.6003,1.6011,1.60015,1.6003,453200000.0
2009-03-10 10:40:00,1.60025,1.6007,1.5998,1.6002,351500000.0
2009-03-10 10:41:00,1.6002,1.6003,1.59965,1.6001,424000000.0
2009-03-10 10:42:00,1.6001,1.601,1.5999,1.6005,340000000.0
2009-03-10 10:43:00,1.6005,1.6007,1.60035,1.60065,393800000.0
2009-03-10 10:44:00,1.6006,1.601,1.59975,1.60015,405200000.0
2009-03-10 10:45:00,1.60015,1.6003,1.59975,1.5998,473400000.0
2009-03-10 10:46:00,1.5998,1.6004,1.5998,1.6003,245200000.0
2009-03-10 10:47:00,1.6004,1.60055,1.5998,1.59995,264800000.0
2009-03-10 10:48:00,1.59995,1.6004,1.5998,1.6003,133200000.0
2009-03-10 10:49:00,1.60045,1.6009,1.60035,1.6008,268100000.0
2009-03-10 10:50:00,1.6008,1.602,1.60055,1.602,295600000.0
2009-03-10 10:51:00,1.60195,1.60245,1.60115,1.6013,373100000.0
2009-03-10 10:52:00,1.6013,1.6015,1.60115,1.6014,208200000.0
2009-03-10 10:53:00,1.60135,1.6014,1.60105,1.60115,241800000.0
2009-03-10 10:54:00,1.60115,1.6013,1.60065,1.6011,211800000.0
2009-03-10 10:55:00,1.6011,1.6012,1.60025,1.60025,313800000.0
2009-03-10 10:56:00,1.60025,1.60085,1.59965,1.6006,413200000.0
2009-03-10 10:57:00,1.60065,1.6007,1.6,1.6002,305400000.0
2009-03-10 10:58:00,1.6002,1.60055,1.59995,1.6001,220200000.0
2009-03-10 10:59:00,1.6001,1.6003,1.5993,1.59935,276800000.0
2009-03-10 11:00:00,1.59945,1.59965,1.59895,1.59905,277800000.0
2009-03-10 11:01:00,1.59905,1.59945,1.5987,1.59905,340600000.0
2009-03-10 11:02:00,1.59905,1.5991,1.5981,1.59825,295200000.0
2009-03-10 11:03:00,1.59825,1.5983,1.59755,1.59785,346200000.0
2009-03-10 11:04:00,1.59785,1.5979,1.5972,1.59735,252600000.0
2009-03-10 11:05:00,1.59725,1.5987,1.5972,1.5987,377400000.0
2009-03-10 11:06:00,1.5987,1.59965,1.5987,1.5995,327600000.0
2009-03-10 11:07:00,1.59965,1.5999,1.5991,1.59915,219600000.0
2009-03-10 11:08:00,1.5992,1.59985,1.5992,1.59985,226400000.0
2009-03-10 11:09:00,1.59965,1.59975,1.5991,1.59965,340600000.0
2009-03-10 11:10:00,1.59965,1.59995,1.5991,1.59925,328600000.0
2009-03-10 11:11:00,1.59935,1.59965,1.599,1.5991,220800000.0
2009-03-10 11:12:00,1.59915,1.5993,1.5987,1.59905,109000000.0
2009-03-10 11:13:00,1.599,1.59905,1.59775,1.59785,203800000.0
2009-03-10 11:14:00,1.5978,1.59825,1.5978,1.5979,149600000.0
2009-03-10 11:15:00,1.59795,1.59805,1.59705,1.5972,298400000.0
2009-03-10 11:16:00,1.59725,1.59725,1.59675,1.5969,256200000.0
2009-03-10 11:17:00,1.5969,1.59695,1.59665,1.5968,182400000.0
2009-03-10 11:18:00,1.5967,1.59675,1.59605,1.59635,368600000.0
2009-03-10 11:19:00,1.59635,1.5969,1.5963,1.5964,301600000.0
2009-03-10 11:20:00,1.59635,1.59645,1.59555,1.5957,274600000.0
2009-03-10 11:21:00,1.5957,1.5957,1.5947,1.59485,313600000.0
2009-03-10 11:22:00,1.5948,1.5951,1.5947,1.5949,349600000.0
2009-03-10 11:23:00,1.59495,1.59545,1.5946,1.59525,341400000.0
2009-03-10 11:24:00,1.5952,1.5959,1.59495,1.5958,330100000.0
2009-03-10 11:25:00,1.59585,1.59625,1.5958,1.5961,269200000.0
2009-03-10 11:26:00,1.5962,1.59695,1.596,1.59615,275700000.0
2009-03-10 11:27:00,1.59615,1.59635,1.5959,1.59615,238800000.0
2009-03-10 11:28:00,1.59615,1.5963,1.59575,1.5958,184600000.0
2009-03-10 11:29:00,1.5957,1.59585,1.5949,1.5955,216200000.0
2009-03-10 11:30:00,1.59555,1.5956,1.592,1.592,279400000.0
2009-03-10 11:31:00,1.592,1.5924,1.59185,1.5919,268200000.0
2009-03-10 11:32:00,1.5919,1.59215,1.5911,1.5919,260800000.0
2009-03-10 11:33:00,1.59205,1.594,1.59205,1.5939,351800000.0
2009-03-10 11:34:00,1.594,1.5943,1.5925,1.59265,396200000.0
2009-03-10 11:35:00,1.59265,1.5942,1.59265,1.59405,204000000.0
2009-03-10 11:36:00,1.59395,1.59595,1.5939,1.59555,301000000.0
2009-03-10 11:37:00,1.59555,1.5965,1.59445,1.59445,299600000.0
2009-03-10 11:38:00,1.59445,1.59535,1.594,1.5952,302200000.0
2009-03-10 11:39:00,1.5952,1.59615,1.5948,1.59605,273800000.0
2009-03-10 11:40:00,1.596,1.5968,1.596,1.5966,253400000.0
2009-03-10 11:41:00,1.5967,1.5969,1.5959,1.5967,248200000.0
2009-03-10 11:42:00,1.5967,1.59685,1.59595,1.5961,398800000.0
2009-03-10 11:43:00,1.59615,1.59615,1.59545,1.59585,410000000.0
2009-03-10 11:44:00,1.5958,1.5959,1.59525,1.59525,226800000.0
2009-03-10 11:45:00,1.59525,1.596,1.59515,1.59555,364400000.0
2009-03-10 11:46:00,1.59555,1.5961,1.5955,1.59595,164000000.0
2009-03-10 11:47:00,1.5961,1.59645,1.59605,1.5964,228400000.0
2009-03-10 11:48:00,1.5966,1.59665,1.5961,1.5962,175000000.0
2009-03-10 11:49:00,1.59625,1.59655,1.59595,1.59595,243600000.0
2009-03-10 11:50:00,1.5961,1.59615,1.5955,1.596,365400000.0
2009-03-10 11:51:00,1.5961,1.59635,1.5959,1.59635,259600000.0
2009-03-10 11:52:00,1.59635,1.5964,1.59595,1.59615,224800000.0
2009-03-10 11:53:00,1.59615,1.5967,1.59605,1.5963,257800000.0
2009-03-10 11:54:00,1.59625,1.59675,1.5961,1.59635,298000000.0
2009-03-10 11:55:00,1.59635,1.5967,1.596,1.59665,194600000.0
2009-03-10 11:56:00,1.59665,1.59825,1.5966,1.59725,230000000.0
2009-03-10 11:57:00,1.5973,1.5976,1.5969,1.59715,191200000.0
2009-03-10 11:58:00,1.5971,1.59825,1.59685,1.5977,178800000.0
2009-03-10 11:59:00,1.5977,1.59865,1.59755,1.5985,291800000.0
2009-03-10 12:00:00,1.5984,1.59945,1.5984,1.59885,385400000.0
2009-03-10 12:01:00,1.59845,1.59935,1.59735,1.5979,368400000.0
2009-03-10 12:02:00,1.598,1.5986,1.59715,1.59805,403000000.0
2009-03-10 12:03:00,1.59795,1.5983,1.59725,1.5973,350200000.0
2009-03-10 12:04:00,1.5973,1.59755,1.5972,1.5975,227000000.0
2009-03-10 12:05:00,1.59745,1.59995,1.5971,1.59945,334200000.0
2009-03-10 12:06:00,1.6,1.60275,1.6,1.6026,394200000.0
2009-03-10 12:07:00,1.6026,1.60285,1.6017,1.60285,504000000.0
2009-03-10 12:08:00,1.60285,1.60285,1.6023,1.60235,369600000.0
2009-03-10 12:09:00,1.60235,1.6024,1.60125,1.6016,421200000.0
2009-03-10 12:10:00,1.6016,1.6018,1.6011,1.6011,356600000.0
2009-03-10 12:11:00,1.6011,1.6013,1.60045,1.60125,299800000.0
2009-03-10 12:12:00,1.6012,1.60135,1.60075,1.60105,159600000.0
2009-03-10 12:13:00,1.601,1.6012,1.60005,1.60015,295200000.0
2009-03-10 12:14:00,1.60015,1.6007,1.59945,1.59945,174400000.0
2009-03-10 12:15:00,1.5994,1.60015,1.5991,1.60015,189400000.0
2009-03-10 12:16:00,1.60005,1.6012,1.6,1.60095,257000000.0
2009-03-10 12:17:00,1.60095,1.60185,1.6009,1.60185,304800000.0
2009-03-10 12:18:00,1.60165,1.60175,1.6012,1.60165,302000000.0
2009-03-10 12:19:00,1.60165,1.602,1.6016,1.60165,482000000.0
2009-03-10 12:20:00,1.60165,1.6017,1.60065,1.60065,304800000.0
2009-03-10 12:21:00,1.60065,1.6008,1.59975,1.59975,240100000.0
2009-03-10 12:22:00,1.5998,1.6008,1.59965,1.6008,239200000.0
2009-03-10 12:23:00,1.60075,1.60145,1.60075,1.6013,226600000.0
2009-03-10 12:24:00,1.60125,1.60125,1.60055,1.6008,301800000.0
2009-03-10 12:25:00,1.60085,1.60085,1.6003,1.6007,208800000.0
2009-03-10 12:26:00,1.60065,1.60075,1.60035,1.60075,262800000.0
2009-03-10 12:27:00,1.6007,1.6009,1.5994,1.6006,383800000.0
2009-03-10 12:28:00,1.60035,1.60065,1.5999,1.60025,231600000.0
2009-03-10 12:29:00,1.60015,1.60115,1.6001,1.60115,252600000.0
2009-03-10 12:30:00,1.6011,1.60205,1.60085,1.60205,240200000.0
2009-03-10 12:31:00,1.602,1.6037,1.602,1.6037,348400000.0
2009-03-10 12:32:00,1.60375,1.60465,1.60365,1.60465,434800000.0
2009-03-10 12:33:00,1.6043,1.6046,1.60365,1.6037,330600000.0
2009-03-10 12:34:00,1.6037,1.60375,1.60215,1.60215,302400000.0
2009-03-10 12:35:00,1.60215,1.6026,1.6007,1.6011,327600000.0
2009-03-10 12:36:00,1.60125,1.60205,1.60125,1.60175,396000000.0
2009-03-10 12:37:00,1.6018,1.6024,1.60065,1.60075,311500000.0
2009-03-10 12:38:00,1.60075,1.60185,1.60075,1.60165,360800000.0
2009-03-10 12:39:00,1.60175,1.6018,1.60125,1.60155,381000000.0
2009-03-10 12:40:00,1.60155,1.60165,1.6007,1.6009,335200000.0
2009-03-10 12:41:00,1.6009,1.6014,1.60065,1.6013,318200000.0
2009-03-10 12:42:00,1.6013,1.60195,1.60085,1.60195,375600000.0
2009-03-10 12:43:00,1.60195,1.60285,1.60135,1.6014,339800000.0
2009-03-10 12:44:00,1.60155,1.6017,1.6002,1.601,345000000.0
2009-03-10 12:45:00,1.60115,1.6014,1.60075,1.60135,299000000.0
2009-03-10 12:46:00,1.60135,1.60145,1.6,1.6006,413800000.0
2009-03-10 12:47:00,1.6006,1.601,1.60045,1.60065,455800000.0
2009-03-10 12:48:00,1.60055,1.60215,1.6005,1.60145,386400000.0
2009-03-10 12:49:00,1.60145,1.60175,1.60065,1.6007,469400000.0
2009-03-10 12:50:00,1.6009,1.6023,1.6008,1.6021,350600000.0
2009-03-10 12:51:00,1.60225,1.60385,1.60225,1.6037,389200000.0
2009-03-10 12:52:00,1.6037,1.604,1.6031,1.6037,340300000.0
2009-03-10 12:53:00,1.60385,1.60385,1.6031,1.6037,281200000.0
2009-03-10 12:54:00,1.6037,1.6037,1.603,1.603,278400000.0
2009-03-10 12:55:00,1.603,1.6036,1.60275,1.60345,388400000.0
2009-03-10 12:56:00,1.60335,1.6046,1.60335,1.60455,480400000.0
2009-03-10 12:57:00,1.60455,1.6046,1.6038,1.60455,394200000.0
2009-03-10 12:58:00,1.60455,1.6049,1.6042,1.60465,375200000.0
2009-03-10 12:59:00,1.6046,1.60465,1.60345,1.60405,427600000.0
2009-03-10 13:00:00,1.6041,1.6049,1.6038,1.60385,412600000.0
2009-03-10 13:01:00,1.604,1.60415,1.6038,1.6041,154800000.0
2009-03-10 13:02:00,1.60415,1.60455,1.6031,1.60335,455000000.0
2009-03-10 13:03:00,1.6034,1.6039,1.60245,1.6027,324400000.0
2009-03-10 13:04:00,1.6027,1.60275,1.60215,1.6024,306000000.0
2009-03-10 13:05:00,1.60235,1.6029,1.6021,1.60265,273200000.0
2009-03-10 13:06:00,1.60275,1.60285,1.6018,1.6019,242400000.0
2009-03-10 13:07:00,1.6019,1.60225,1.6015,1.60195,461200000.0
2009-03-10 13:08:00,1.60175,1.60185,1.6013,1.6017,306600000.0
2009-03-10 13:09:00,1.6018,1.60265,1.6016,1.60225,426000000.0
2009-03-10 13:10:00,1.6022,1.60255,1.6021,1.60245,406800000.0
2009-03-10 13:11:00,1.60245,1.60245,1.60095,1.60185,426200000.0
2009-03-10 13:12:00,1.602,1.602,1.6003,1.6007,368400000.0
2009-03-10 13:13:00,1.6009,1.601,1.6003,1.60065,406000000.0
2009-03-10 13:14:00,1.60065,1.60065,1.6002,1.60035,227000000.0
2009-03-10 13:15:00,1.60035,1.60115,1.6002,1.6008,373400000.0
2009-03-10 13:16:00,1.6008,1.60145,1.6007,1.60115,418400000.0
2009-03-10 13:17:00,1.60115,1.60115,1.6007,1.60105,261600000.0
2009-03-10 13:18:00,1.60095,1.60115,1.60055,1.60095,291200000.0
2009-03-10 13:19:00,1.601,1.60115,1.60085,1.60105,181600000.0
2009-03-10 13:20:00,1.60105,1.60105,1.6002,1.6003,280200000.0
2009-03-10 13:21:00,1.60035,1.6006,1.60005,1.6006,185000000.0
2009-03-10 13:22:00,1.6006,1.60145,1.60035,1.60115,445200000.0
2009-03-10 13:23:00,1.60105,1.60155,1.60035,1.60065,395400000.0
2009-03-10 13:24:00,1.60065,1.60085,1.60025,1.6003,389400000.0
2009-03-10 13:25:00,1.6005,1.6005,1.5999,1.6,397400000.0
2009-03-10 13:26:00,1.59985,1.60035,1.59985,1.6,269200000.0
2009-03-10 13:27:00,1.6,1.6003,1.59985,1.60005,245400000.0
2009-03-10 13:28:00,1.59985,1.60005,1.59945,1.5996,325800000.0
2009-03-10 13:29:00,1.59955,1.59985,1.59905,1.59945,389400000.0
2009-03-10 13:30:00,1.5994,1.59955,1.59895,1.5995,521800000.0
2009-03-10 13:31:00,1.5993,1.5997,1.59855,1.5995,453600000.0
2009-03-10 13:32:00,1.5995,1.6005,1.5995,1.6,462200000.0
2009-03-10 13:33:00,1.6,1.6007,1.5996,1.60065,380000000.0
2009-03-10 13:34:00,1.6006,1.6012,1.6006,1.6012,316800000.0
2009-03-10 13:35:00,1.60125,1.6027,1.60115,1.60235,382800000.0
2009-03-10 13:36:00,1.6023,1.60235,1.60195,1.602,145600000.0
2009-03-10 13:37:00,1.602,1.60215,1.60175,1.60195,229000000.0
2009-03-10 13:38:00,1.6019,1.60215,1.6016,1.6018,208400000.0
2009-03-10 13:39:00,1.60185,1.6019,1.60125,1.6018,378500000.0
2009-03-10 13:40:00,1.6017,1.60205,1.6014,1.6017,296800000.0
2009-03-10 13:41:00,1.60165,1.60165,1.60085,1.601,277000000.0
2009-03-10 13:42:00,1.60105,1.60115,1.60085,1.6009,302800000.0
2009-03-10 13:43:00,1.6009,1.6012,1.60085,1.6009,243000000.0
2009-03-10 13:44:00,1.601,1.60105,1.60015,1.6004,221400000.0
2009-03-10 13:45:00,1.6005,1.6008,1.60035,1.6004,311800000.0
2009-03-10 13:46:00,1.60045,1.6007,1.6004,1.6005,401600000.0
2009-03-10 13:47:00,1.6004,1.60065,1.60035,1.6005,190400000.0
2009-03-10 13:48:00,1.6005,1.60075,1.6004,1.6005,287000000.0
2009-03-10 13:49:00,1.6005,1.60075,1.6003,1.60065,240400000.0
2009-03-10 13:50:00,1.60065,1.60105,1.6004,1.601,186600000.0
2009-03-10 13:51:00,1.601,1.6012,1.60085,1.6011,264400000.0
2009-03-10 13:52:00,1.601,1.60115,1.60025,1.6004,132000000.0
2009-03-10 13:53:00,1.60035,1.6005,1.60005,1.6004,178600000.0
2009-03-10 13:54:00,1.60055,1.60125,1.60045,1.60105,202400000.0
2009-03-10 13:55:00,1.60105,1.6019,1.6009,1.6018,459200000.0
2009-03-10 13:56:00,1.6018,1.60215,1.60085,1.601,246200000.0
2009-03-10 13:57:00,1.60095,1.60185,1.60095,1.60165,440600000.0
2009-03-10 13:58:00,1.60165,1.60205,1.6014,1.6016,423600000.0
2009-03-10 13:59:00,1.6016,1.60185,1.6014,1.60185,257600000.0
2009-03-10 14:00:00,1.60195,1.60225,1.601,1.6015,323700000.0
2009-03-10 14:01:00,1.60155,1.60185,1.6012,1.6014,271000000.0
2009-03-10 14:02:00,1.60145,1.6015,1.60115,1.60145,172200000.0
2009-03-10 14:03:00,1.60145,1.6019,1.6013,1.60135,355000000.0
2009-03-10 14:04:00,1.60145,1.60195,1.6012,1.60175,356000000.0
2009-03-10 14:05:00,1.60175,1.60265,1.60145,1.6021,413600000.0
2009-03-10 14:06:00,1.6021,1.60235,1.60175,1.60185,420000000.0
2009-03-10 14:07:00,1.602,1.60205,1.6012,1.60145,356400000.0
2009-03-10 14:08:00,1.60135,1.60145,1.6001,1.6012,287400000.0
2009-03-10 14:09:00,1.60125,1.60125,1.60025,1.601,347200000.0
2009-03-10 14:10:00,1.6011,1.6011,1.6002,1.60055,242000000.0
2009-03-10 14:11:00,1.60055,1.6011,1.60045,1.60095,361200000.0
2009-03-10 14:12:00,1.60095,1.6014,1.60085,1.60095,222400000.0
2009-03-10 14:13:00,1.601,1.60125,1.60055,1.60065,440800000.0
2009-03-10 14:14:00,1.6006,1.6017,1.6003,1.6005,347800000.0
2009-03-10 14:15:00,1.60055,1.6013,1.6,1.60015,338000000.0
2009-03-10 14:16:00,1.59995,1.59995,1.59695,1.5971,540300000.0
2009-03-10 14:17:00,1.5971,1.59765,1.59555,1.5962,517600000.0
2009-03-10 14:18:00,1.59615,1.5971,1.59615,1.59675,406900000.0
2009-03-10 14:19:00,1.5966,1.59685,1.595,1.595,319300000.0
2009-03-10 14:20:00,1.59525,1.59825,1.59525,1.59815,480400000.0
2009-03-10 14:21:00,1.59805,1.5989,1.59725,1.59765,514000000.0
2009-03-10 14:22:00,1.59755,1.5977,1.59645,1.5966,414400000.0
2009-03-10 14:23:00,1.59665,1.5967,1.5956,1.5963,379000000.0
2009-03-10 14:24:00,1.5963,1.59655,1.59565,1.5958,392100000.0
2009-03-10 14:25:00,1.5959,1.59605,1.59285,1.5935,428900000.0
2009-03-10 14:26:00,1.5935,1.594,1.5923,1.59245,455800000.0
2009-03-10 14:27:00,1.5924,1.593,1.58775,1.588,455000000.0
2009-03-10 14:28:00,1.588,1.59035,1.58755,1.5902,477300000.0
2009-03-10 14:29:00,1.5903,1.59105,1.59,1.59105,487800000.0
2009-03-10 14:30:00,1.591,1.5915,1.5902,1.59085,296000000.0
2009-03-10 14:31:00,1.59105,1.59165,1.5907,1.5915,374200000.0
2009-03-10 14:32:00,1.59155,1.5916,1.59065,1.5909,393600000.0
2009-03-10 14:33:00,1.59095,1.5913,1.5906,1.59115,363400000.0
2009-03-10 14:34:00,1.59115,1.5926,1.5908,1.5926,458000000.0
2009-03-10 14:35:00,1.5926,1.59265,1.59065,1.59155,486800000.0
2009-03-10 14:36:00,1.5915,1.59165,1.59035,1.59075,419600000.0
2009-03-10 14:37:00,1.59075,1.591,1.58995,1.59035,446400000.0
2009-03-10 14:38:00,1.5902,1.59025,1.58915,1.58975,458200000.0
2009-03-10 14:39:00,1.5896,1.58975,1.5887,1.5887,415200000.0
2009-03-10 14:40:00,1.5887,1.58885,1.5877,1.58845,434000000.0
2009-03-10 14:41:00,1.58835,1.5898,1.58815,1.5892,516400000.0
2009-03-10 14:42:00,1.58925,1.5894,1.58875,1.589,458400000.0
2009-03-10 14:43:00,1.589,1.5893,1.5887,1.58915,234400000.0
2009-03-10 14:44:00,1.58915,1.58965,1.58875,1.58875,268000000.0
2009-03-10 14:45:00,1.589,1.59055,1.5889,1.59005,442000000.0
2009-03-10 14:46:00,1.59,1.59,1.58895,1.58925,382600000.0
2009-03-10 14:47:00,1.58925,1.5896,1.5888,1.5889,342400000.0
2009-03-10 14:48:00,1.58885,1.58945,1.5886,1.58945,282400000.0
2009-03-10 14:49:00,1.5895,1.59005,1.5895,1.58995,202200000.0
2009-03-10 14:50:00,1.5899,1.59,1.58825,1.58855,314000000.0
2009-03-10 14:51:00,1.5886,1.5893,1.5883,1.58885,313400000.0
2009-03-10 14:52:00,1.5888,1.5888,1.58785,1.5884,343000000.0
2009-03-10 14:53:00,1.5884,1.5886,1.5878,1.58795,351000000.0
2009-03-10 14:54:00,1.58795,1.58835,1.58775,1.58805,240400000.0
2009-03-10 14:55:00,1.58805,1.58825,1.58775,1.5879,333200000.0
2009-03-10 14:56:00,1.5878,1.58785,1.58705,1.5872,305000000.0
2009-03-10 14:57:00,1.58715,1.5879,1.58715,1.58765,339600000.0
2009-03-10 14:58:00,1.58765,1.58805,1.5874,1.5877,340800000.0
2009-03-10 14:59:00,1.58775,1.58775,1.5868,1.587,395200000.0
2009-03-10 15:00:00,1.587,1.5873,1.5867,1.58675,222800000.0
2009-03-10 15:01:00,1.58685,1.58765,1.5867,1.58735,490000000.0
2009-03-10 15:02:00,1.58725,1.58775,1.5869,1.5877,502000000.0
2009-03-10 15:03:00,1.58765,1.5881,1.5871,1.5875,441000000.0
2009-03-10 15:04:00,1.5875,1.58815,1.5875,1.5878,285400000.0
2009-03-10 15:05:00,1.5878,1.58815,1.58715,1.5879,340200000.0
2009-03-10 15:06:00,1.5878,1.58875,1.58775,1.58845,392200000.0
2009-03-10 15:07:00,1.58845,1.5887,1.588,1.5884,276800000.0
2009-03-10 15:08:00,1.58855,1.5886,1.5878,1.58795,263000000.0
2009-03-10 15:09:00,1.5879,1.5889,1.5879,1.58885,218400000.0
2009-03-10 15:10:00,1.58885,1.58985,1.58875,1.58965,250800000.0
2009-03-10 15:11:00,1.58975,1.5898,1.5892,1.58935,202000000.0
2009-03-10 15:12:00,1.58935,1.58985,1.58915,1.5892,219000000.0
2009-03-10 15:13:00,1.5891,1.5895,1.58885,1.58915,299600000.0
2009-03-10 15:14:00,1.58915,1.59,1.58905,1.5895,266200000.0
2009-03-10 15:15:00,1.58945,1.591,1.5891,1.5903,494600000.0
2009-03-10 15:16:00,1.59035,1.5905,1.58995,1.5905,500400000.0
2009-03-10 15:17:00,1.5905,1.59105,1.59015,1.59015,285400000.0
2009-03-10 15:18:00,1.59015,1.59055,1.59,1.5904,236400000.0
2009-03-10 15:19:00,1.5904,1.59055,1.58965,1.59,208800000.0
2009-03-10 15:20:00,1.58975,1.5905,1.58975,1.59,189400000.0
2009-03-10 15:21:00,1.58995,1.5901,1.5894,1.5894,186400000.0
2009-03-10 15:22:00,1.5894,1.58965,1.58935,1.5895,268600000.0
2009-03-10 15:23:00,1.58945,1.58965,1.5894,1.58965,280800000.0
2009-03-10 15:24:00,1.58965,1.58995,1.5896,1.5899,174400000.0
2009-03-10 15:25:00,1.58995,1.5901,1.5895,1.59,273800000.0
2009-03-10 15:26:00,1.58995,1.5901,1.5896,1.5901,336400000.0
2009-03-10 15:27:00,1.5901,1.59015,1.5897,1.59005,315400000.0
2009-03-10 15:28:00,1.59005,1.59005,1.5892,1.5898,285000000.0
2009-03-10 15:29:00,1.5897,1.5904,1.58955,1.5904,280800000.0
2009-03-10 15:30:00,1.5904,1.5905,1.58845,1.58845,347400000.0
2009-03-10 15:31:00,1.5885,1.589,1.58705,1.5872,448800000.0
2009-03-10 15:32:00,1.58725,1.58825,1.5871,1.58815,474600000.0
2009-03-10 15:33:00,1.58815,1.58955,1.58785,1.5887,526800000.0
2009-03-10 15:34:00,1.58875,1.59005,1.58825,1.5895,520600000.0
2009-03-10 15:35:00,1.58945,1.59215,1.5893,1.59165,695400000.0
2009-03-10 15:36:00,1.59175,1.59255,1.59155,1.59205,658200000.0
2009-03-10 15:37:00,1.59205,1.5927,1.59135,1.59155,520600000.0
2009-03-10 15:38:00,1.59145,1.59185,1.591,1.5915,399000000.0
2009-03-10 15:39:00,1.59145,1.59175,1.591,1.5917,511400000.0
2009-03-10 15:40:00,1.59165,1.59195,1.59145,1.5915,448800000.0
2009-03-10 15:41:00,1.5915,1.59305,1.5915,1.59275,419600000.0
2009-03-10 15:42:00,1.5927,1.59325,1.59215,1.59235,471400000.0
2009-03-10 15:43:00,1.5923,1.5928,1.59145,1.59145,471400000.0
2009-03-10 15:44:00,1.59155,1.59235,1.59145,1.59215,442000000.0
2009-03-10 15:45:00,1.59215,1.5924,1.5908,1.59115,483600000.0
2009-03-10 15:46:00,1.5912,1.5913,1.5905,1.59085,476600000.0
2009-03-10 15:47:00,1.59085,1.5916,1.5907,1.5916,366600000.0
2009-03-10 15:48:00,1.5916,1.5916,1.5906,1.5912,421600000.0
2009-03-10 15:49:00,1.5912,1.59155,1.59105,1.59155,332000000.0
2009-03-10 15:50:00,1.5915,1.59175,1.59095,1.59125,521400000.0
2009-03-10 15:51:00,1.59125,1.5916,1.591,1.59135,385000000.0
2009-03-10 15:52:00,1.59135,1.59145,1.5908,1.59105,657400000.0
2009-03-10 15:53:00,1.59105,1.59225,1.59085,1.59205,502800000.0
2009-03-10 15:54:00,1.59215,1.59325,1.5921,1.59275,410800000.0
2009-03-10 15:55:00,1.5927,1.5927,1.592,1.5921,415400000.0
2009-03-10 15:56:00,1.5921,1.5923,1.5917,1.59195,285000000.0
2009-03-10 15:57:00,1.59195,1.592,1.5917,1.59185,251200000.0
2009-03-10 15:58:00,1.5919,1.5921,1.59155,1.5921,323000000.0
2009-03-10 15:59:00,1.5921,1.59255,1.59195,1.59215,456600000.0
2009-03-10 16:00:00,1.59205,1.5932,1.5917,1.5932,516800000.0
2009-03-10 16:01:00,1.5931,1.5933,1.59235,1.59255,501800000.0
2009-03-10 16:02:00,1.5926,1.5929,1.592,1.59245,451000000.0
2009-03-10 16:03:00,1.5926,1.5929,1.5923,1.59255,481200000.0
2009-03-10 16:04:00,1.59255,1.5928,1.59235,1.5926,232000000.0
2009-03-10 16:05:00,1.59255,1.5926,1.59175,1.59225,418000000.0
2009-03-10 16:06:00,1.59225,1.59325,1.59205,1.59295,453200000.0
2009-03-10 16:07:00,1.59295,1.59485,1.5929,1.59465,488900000.0
2009-03-10 16:08:00,1.59465,1.59585,1.59445,1.59545,505200000.0
2009-03-10 16:09:00,1.5954,1.5973,1.5954,1.59575,531300000.0
2009-03-10 16:10:00,1.59575,1.5974,1.59545,1.5965,540900000.0
2009-03-10 16:11:00,1.5965,1.59715,1.5964,1.5968,560800000.0
2009-03-10 16:12:00,1.5968,1.59735,1.59625,1.59655,536400000.0
2009-03-10 16:13:00,1.5966,1.597,1.59605,1.5967,382800000.0
2009-03-10 16:14:00,1.5967,1.59675,1.59605,1.59615,449000000.0
2009-03-10 16:15:00,1.59625,1.5964,1.5957,1.59635,396000000.0
2009-03-10 16:16:00,1.59635,1.5964,1.59505,1.5953,419500000.0
2009-03-10 16:17:00,1.5953,1.59545,1.59465,1.59515,458200000.0
2009-03-10 16:18:00,1.595,1.59525,1.5944,1.59485,403600000.0
2009-03-10 16:19:00,1.59485,1.59485,1.59425,1.5946,348600000.0
2009-03-10 16:20:00,1.5946,1.595,1.59405,1.59495,451800000.0
2009-03-10 16:21:00,1.59495,1.59585,1.59495,1.5958,303400000.0
2009-03-10 16:22:00,1.5959,1.5964,1.59525,1.59545,491600000.0
2009-03-10 16:23:00,1.59545,1.59615,1.5952,1.5959,569400000.0
2009-03-10 16:24:00,1.596,1.596,1.59555,1.5959,1051800022.0
2009-03-10 16:25:00,1.5959,1.59615,1.5953,1.5954,467399996.0
2009-03-10 16:26:00,1.5954,1.5973,1.5951,1.59715,512400000.0
2009-03-10 16:27:00,1.59705,1.59715,1.59585,1.59605,453200000.0
2009-03-10 16:28:00,1.59585,1.59635,1.59545,1.59565,376600000.0
2009-03-10 16:29:00,1.5957,1.5968,1.59515,1.5966,522400000.0
2009-03-10 16:30:00,1.5967,1.5968,1.5961,1.59675,333000000.0
2009-03-10 16:31:00,1.59665,1.5968,1.5962,1.5966,271400000.0
2009-03-10 16:32:00,1.5966,1.5972,1.5964,1.59695,286800000.0
2009-03-10 16:33:00,1.5968,1.59795,1.59665,1.59755,452400000.0
2009-03-10 16:34:00,1.59765,1.59855,1.59765,1.5979,543000000.0
2009-03-10 16:35:00,1.5979,1.59835,1.5979,1.59815,299200000.0
2009-03-10 16:36:00,1.5981,1.59895,1.598,1.59855,432200000.0
2009-03-10 16:37:00,1.59855,1.59905,1.598,1.59805,305400000.0
2009-03-10 16:38:00,1.59805,1.59875,1.59805,1.5984,404600000.0
2009-03-10 16:39:00,1.59835,1.5987,1.5975,1.59785,375800000.0
2009-03-10 16:40:00,1.598,1.5981,1.59735,1.5976,544800000.0
2009-03-10 16:41:00,1.59765,1.59775,1.59695,1.5971,289200000.0
2009-03-10 16:42:00,1.5971,1.5978,1.5967,1.59775,398000000.0
2009-03-10 16:43:00,1.59775,1.5979,1.5971,1.5972,432000000.0
2009-03-10 16:44:00,1.59715,1.59725,1.5967,1.59725,283600000.0
2009-03-10 16:45:00,1.59725,1.5977,1.5964,1.5969,388000000.0
2009-03-10 16:46:00,1.59685,1.597,1.5966,1.5968,251200000.0
2009-03-10 16:47:00,1.5967,1.59715,1.5966,1.59665,320400000.0
2009-03-10 16:48:00,1.59665,1.5973,1.5966,1.5969,336400000.0
2009-03-10 16:49:00,1.59705,1.5974,1.59675,1.59735,398400000.0
2009-03-10 16:50:00,1.59735,1.59785,1.59715,1.5977,379600000.0
2009-03-10 16:51:00,1.59775,1.5982,1.5972,1.5973,418800000.0
2009-03-10 16:52:00,1.5973,1.59755,1.59705,1.59725,336800000.0
2009-03-10 16:53:00,1.5972,1.59785,1.59715,1.5978,311000000.0
2009-03-10 16:54:00,1.5979,1.59875,1.59785,1.59825,311600000.0
2009-03-10 16:55:00,1.59835,1.59855,1.5979,1.5981,270400000.0
2009-03-10 16:56:00,1.59805,1.59855,1.5978,1.59835,317200000.0
2009-03-10 16:57:00,1.59835,1.59865,1.59765,1.59855,360000000.0
2009-03-10 16:58:00,1.59855,1.5989,1.59825,1.5983,447400000.0
2009-03-10 16:59:00,1.59835,1.5985,1.59785,1.59845,426200000.0
2009-03-10 17:00:00,1.59835,1.59845,1.5977,1.59785,348200000.0
2009-03-10 17:01:00,1.59775,1.5979,1.59745,1.5976,281000000.0
2009-03-10 17:02:00,1.5978,1.59815,1.59765,1.59785,481800000.0
2009-03-10 17:03:00,1.59795,1.5985,1.59775,1.59805,436600000.0
2009-03-10 17:04:00,1.59805,1.5982,1.59745,1.5976,446000000.0
2009-03-10 17:05:00,1.5976,1.5978,1.5974,1.59755,274600000.0
2009-03-10 17:06:00,1.5976,1.59795,1.5971,1.59785,345600000.0
2009-03-10 17:07:00,1.5979,1.59815,1.59755,1.59775,274400000.0
2009-03-10 17:08:00,1.59775,1.59815,1.5972,1.59725,434800000.0
2009-03-10 17:09:00,1.59725,1.59765,1.5972,1.59765,212200000.0
2009-03-10 17:10:00,1.59765,1.59835,1.59755,1.5976,466000000.0
2009-03-10 17:11:00,1.5975,1.59795,1.5966,1.5969,359400000.0
2009-03-10 17:12:00,1.5969,1.59765,1.59645,1.59705,453000000.0
2009-03-10 17:13:00,1.59705,1.5975,1.59675,1.59675,327600000.0
2009-03-10 17:14:00,1.5968,1.59705,1.59645,1.59655,280200000.0
2009-03-10 17:15:00,1.59645,1.5973,1.59635,1.5973,281400000.0
2009-03-10 17:16:00,1.5973,1.59745,1.59685,1.5973,294400000.0
2009-03-10 17:17:00,1.5974,1.59745,1.59675,1.59695,325200000.0
2009-03-10 17:18:00,1.597,1.5973,1.59665,1.5972,367600000.0
2009-03-10 17:19:00,1.5972,1.5978,1.5972,1.59735,429800000.0
2009-03-10 17:20:00,1.59735,1.5975,1.5969,1.59745,269200000.0
2009-03-10 17:21:00,1.5974,1.5975,1.59675,1.59685,331400000.0
2009-03-10 17:22:00,1.59685,1.5969,1.59665,1.59685,119400000.0
2009-03-10 17:23:00,1.59685,1.5971,1.5964,1.5967,312600000.0
2009-03-10 17:24:00,1.5967,1.59745,1.5967,1.59715,385200000.0
2009-03-10 17:25:00,1.5971,1.598,1.59705,1.59725,359000000.0
2009-03-10 17:26:00,1.5972,1.5986,1.5972,1.5986,371700000.0
2009-03-10 17:27:00,1.5986,1.5988,1.59785,1.5979,370600000.0
2009-03-10 17:28:00,1.5979,1.5984,1.59765,1.5984,306800000.0
2009-03-10 17:29:00,1.59835,1.59845,1.5975,1.598,269600000.0
2009-03-10 17:30:00,1.59805,1.59855,1.59805,1.5985,231200000.0
2009-03-10 17:31:00,1.5985,1.6,1.5985,1.5997,244200000.0
2009-03-10 17:32:00,1.59975,1.5999,1.59905,1.59905,332800000.0
2009-03-10 17:33:00,1.59905,1.59925,1.5984,1.5985,277200000.0
2009-03-10 17:34:00,1.5985,1.5988,1.5981,1.5986,388800000.0
2009-03-10 17:35:00,1.5985,1.5993,1.5983,1.5988,339600000.0
2009-03-10 17:36:00,1.5987,1.59885,1.59815,1.59845,372800000.0
2009-03-10 17:37:00,1.5984,1.5989,1.59815,1.5988,256400000.0
2009-03-10 17:38:00,1.5987,1.5994,1.59805,1.59815,310400000.0
2009-03-10 17:39:00,1.59805,1.5986,1.5973,1.59765,478200000.0
2009-03-10 17:40:00,1.59775,1.5979,1.5972,1.59745,366000000.0
2009-03-10 17:41:00,1.59735,1.5995,1.597,1.5992,443600000.0
2009-03-10 17:42:00,1.59925,1.59965,1.59905,1.59965,414600000.0
2009-03-10 17:43:00,1.5997,1.5997,1.5983,1.5989,402600000.0
2009-03-10 17:44:00,1.599,1.5992,1.59785,1.59815,462600000.0
2009-03-10 17:45:00,1.59815,1.5983,1.5978,1.59795,379000000.0
2009-03-10 17:46:00,1.59805,1.59885,1.598,1.5984,395600000.0
2009-03-10 17:47:00,1.59845,1.59845,1.5976,1.5978,257000000.0
2009-03-10 17:48:00,1.59785,1.5985,1.5977,1.5984,278600000.0
2009-03-10 17:49:00,1.59835,1.5994,1.59835,1.5994,243400000.0
2009-03-10 17:50:00,1.5994,1.6,1.59915,1.59935,472000000.0
2009-03-10 17:51:00,1.59935,1.59935,1.5985,1.59865,202800000.0
2009-03-10 17:52:00,1.59865,1.5988,1.59845,1.59875,299800000.0
2009-03-10 17:53:00,1.59875,1.59875,1.59805,1.59815,215800000.0
2009-03-10 17:54:00,1.5982,1.5982,1.5975,1.5979,278400000.0
2009-03-10 17:55:00,1.5981,1.5981,1.59755,1.5981,270000000.0
2009-03-10 17:56:00,1.5981,1.59865,1.5979,1.59835,387200000.0
2009-03-10 17:57:00,1.59835,1.59845,1.59775,1.5982,285400000.0
2009-03-10 17:58:00,1.5982,1.5983,1.59685,1.59685,449400000.0
2009-03-10 17:59:00,1.5968,1.5972,1.59605,1.5972,419000000.0
2009-03-10 18:00:00,1.5972,1.59785,1.59695,1.5971,393600000.0
2009-03-10 18:01:00,1.59705,1.59775,1.59705,1.5973,386800000.0
2009-03-10 18:02:00,1.59715,1.59735,1.59675,1.59675,378600000.0
2009-03-10 18:03:00,1.5967,1.5967,1.5943,1.59455,412100000.0
2009-03-10 18:04:00,1.5941,1.5951,1.59405,1.595,418200000.0
2009-03-10 18:05:00,1.595,1.5951,1.59395,1.59445,376600000.0
2009-03-10 18:06:00,1.59445,1.5952,1.59435,1.59495,377200000.0
2009-03-10 18:07:00,1.59485,1.59545,1.59465,1.595,264400000.0
2009-03-10 18:08:00,1.5951,1.5956,1.5942,1.59495,308700000.0
2009-03-10 18:09:00,1.59495,1.5951,1.59435,1.59445,370200000.0
2009-03-10 18:10:00,1.59445,1.59445,1.5933,1.5935,327800000.0
2009-03-10 18:11:00,1.5935,1.5935,1.5927,1.59285,490000000.0
2009-03-10 18:12:00,1.5929,1.59335,1.5928,1.5933,333800000.0
2009-03-10 18:13:00,1.59345,1.59345,1.59305,1.59315,321800000.0
2009-03-10 18:14:00,1.5932,1.59365,1.59305,1.5931,438800000.0
2009-03-10 18:15:00,1.5931,1.59385,1.593,1.5931,327800000.0
2009-03-10 18:16:00,1.5931,1.59325,1.5925,1.5928,290600000.0
2009-03-10 18:17:00,1.59275,1.5936,1.59255,1.5936,290200000.0
2009-03-10 18:18:00,1.5936,1.5939,1.59325,1.5937,260200000.0
2009-03-10 18:19:00,1.5937,1.59425,1.5937,1.59405,393400000.0
2009-03-10 18:20:00,1.59405,1.59445,1.59395,1.59405,334800000.0
2009-03-10 18:21:00,1.59405,1.5943,1.5937,1.5941,212400000.0
2009-03-10 18:22:00,1.594,1.5942,1.59345,1.59355,350600000.0
2009-03-10 18:23:00,1.59355,1.59395,1.59355,1.59375,233800000.0
2009-03-10 18:24:00,1.59375,1.5942,1.59345,1.5942,315200000.0
2009-03-10 18:25:00,1.5942,1.5947,1.59415,1.59455,323600000.0
2009-03-10 18:26:00,1.5946,1.59475,1.5943,1.5946,218000000.0
2009-03-10 18:27:00,1.5945,1.59565,1.5945,1.5952,301400000.0
2009-03-10 18:28:00,1.5953,1.596,1.59525,1.5953,322400000.0
2009-03-10 18:29:00,1.5953,1.59625,1.5949,1.596,389600000.0
2009-03-10 18:30:00,1.596,1.59655,1.5958,1.5961,324400000.0
2009-03-10 18:31:00,1.59605,1.59645,1.5959,1.59605,317400000.0
2009-03-10 18:32:00,1.59605,1.5965,1.59605,1.5964,402400000.0
2009-03-10 18:33:00,1.5963,1.5975,1.5962,1.59745,253800000.0
2009-03-10 18:34:00,1.5974,1.5976,1.5971,1.59715,256800000.0
2009-03-10 18:35:00,1.59715,1.59715,1.5967,1.59675,165600000.0
2009-03-10 18:36:00,1.59675,1.59675,1.59605,1.59605,79600000.0
2009-03-10 18:37:00,1.59605,1.5962,1.5952,1.5954,268800000.0
2009-03-10 18:38:00,1.5954,1.5963,1.5954,1.5963,278600000.0
2009-03-10 18:39:00,1.59625,1.5964,1.59605,1.59615,260400000.0
2009-03-10 18:40:00,1.59615,1.5963,1.596,1.59605,268000000.0
2009-03-10 18:41:00,1.59615,1.59615,1.5959,1.59605,99400000.0
2009-03-10 18:42:00,1.5961,1.5961,1.59575,1.59575,91800000.0
2009-03-10 18:43:00,1.59575,1.59685,1.5956,1.59655,349600000.0
2009-03-10 18:44:00,1.59655,1.5969,1.59655,1.5969,234400000.0
2009-03-10 18:45:00,1.59655,1.5968,1.5961,1.59625,409400000.0
2009-03-10 18:46:00,1.5964,1.5964,1.5954,1.59595,278800000.0
2009-03-10 18:47:00,1.59595,1.59615,1.59545,1.5958,219200000.0
2009-03-10 18:48:00,1.5958,1.5962,1.5953,1.5962,453200000.0
2009-03-10 18:49:00,1.59615,1.5963,1.59585,1.5961,263600000.0
2009-03-10 18:50:00,1.5961,1.59615,1.5958,1.59585,242400000.0
2009-03-10 18:51:00,1.59585,1.5959,1.59515,1.5955,250800000.0
2009-03-10 18:52:00,1.5956,1.59565,1.5945,1.5948,496200000.0
2009-03-10 18:53:00,1.5949,1.5949,1.59425,1.5945,239200000.0
2009-03-10 18:54:00,1.5947,1.5948,1.5937,1.5939,333600000.0
2009-03-10 18:55:00,1.594,1.5946,1.5939,1.5942,263400000.0
2009-03-10 18:56:00,1.5942,1.5942,1.59335,1.59375,311800000.0
2009-03-10 18:57:00,1.59375,1.5941,1.5936,1.5936,291200000.0
2009-03-10 18:58:00,1.5936,1.5938,1.59325,1.5937,203000000.0
2009-03-10 18:59:00,1.59375,1.59375,1.59245,1.5927,285200000.0
2009-03-10 19:00:00,1.5927,1.59335,1.59265,1.5929,343800000.0
2009-03-10 19:01:00,1.59285,1.59325,1.5924,1.59325,269800000.0
2009-03-10 19:02:00,1.59325,1.5936,1.593,1.5932,194400000.0
2009-03-10 19:03:00,1.5932,1.5935,1.59285,1.59315,270200000.0
2009-03-10 19:04:00,1.5933,1.59345,1.5918,1.5921,390800000.0
2009-03-10 19:05:00,1.5919,1.59225,1.59145,1.5916,268200000.0
2009-03-10 19:06:00,1.59165,1.5919,1.5914,1.5917,285000000.0
2009-03-10 19:07:00,1.5918,1.5918,1.59135,1.59155,302200000.0
2009-03-10 19:08:00,1.59155,1.59195,1.5915,1.5917,122200000.0
2009-03-10 19:09:00,1.5917,1.5918,1.5911,1.5917,162000000.0
2009-03-10 19:10:00,1.5917,1.5919,1.5913,1.59145,363200000.0
2009-03-10 19:11:00,1.59145,1.59165,1.59135,1.5916,167800000.0
2009-03-10 19:12:00,1.5916,1.592,1.59155,1.5916,226400000.0
2009-03-10 19:13:00,1.5917,1.5918,1.59145,1.5917,131800000.0
2009-03-10 19:14:00,1.5917,1.5921,1.5917,1.5919,307600000.0
2009-03-10 19:15:00,1.59205,1.5921,1.5911,1.59125,289000000.0
2009-03-10 19:16:00,1.59125,1.59145,1.5912,1.5913,211200000.0
2009-03-10 19:17:00,1.59125,1.59125,1.5894,1.5899,321800000.0
2009-03-10 19:18:00,1.5899,1.58995,1.58915,1.58965,374600000.0
2009-03-10 19:19:00,1.5897,1.58995,1.58955,1.5898,224000000.0
2009-03-10 19:20:00,1.5898,1.59015,1.58915,1.5899,283400000.0
2009-03-10 19:21:00,1.58985,1.59,1.5891,1.58915,251200000.0
2009-03-10 19:22:00,1.5892,1.58935,1.5886,1.5888,267200000.0
2009-03-10 19:23:00,1.5888,1.5894,1.58875,1.5893,239000000.0
2009-03-10 19:24:00,1.5892,1.5899,1.5886,1.5887,308200000.0
2009-03-10 19:25:00,1.58875,1.59,1.58855,1.58975,370800000.0
2009-03-10 19:26:00,1.58965,1.58995,1.58895,1.58945,529600000.0
2009-03-10 19:27:00,1.58955,1.5898,1.5893,1.58955,548000000.0
2009-03-10 19:28:00,1.5895,1.5896,1.5893,1.58945,202600000.0
2009-03-10 19:29:00,1.5896,1.58985,1.5895,1.58965,187400000.0
2009-03-10 19:30:00,1.58965,1.5904,1.58915,1.5904,253000000.0
2009-03-10 19:31:00,1.5904,1.5911,1.5897,1.59065,406200000.0
2009-03-10 19:32:00,1.59065,1.59085,1.5897,1.5908,376400000.0
2009-03-10 19:33:00,1.59085,1.5912,1.5906,1.591,294800000.0
2009-03-10 19:34:00,1.5911,1.59125,1.59065,1.59085,473200000.0
2009-03-10 19:35:00,1.5909,1.59095,1.59055,1.5908,133400000.0
2009-03-10 19:36:00,1.59085,1.591,1.5907,1.591,172600000.0
2009-03-10 19:37:00,1.5909,1.59115,1.5904,1.59065,291000000.0
2009-03-10 19:38:00,1.59065,1.5913,1.59045,1.59085,305000000.0
2009-03-10 19:39:00,1.59085,1.59095,1.59025,1.59025,231800000.0
2009-03-10 19:40:00,1.5904,1.5909,1.5899,1.5909,357800000.0
2009-03-10 19:41:00,1.5909,1.5913,1.5905,1.5911,307400000.0
2009-03-10 19:42:00,1.591,1.5914,1.59095,1.59115,354200000.0
2009-03-10 19:43:00,1.59115,1.59165,1.59105,1.59145,280200000.0
2009-03-10 19:44:00,1.59145,1.5919,1.59145,1.5917,125400000.0
2009-03-10 19:45:00,1.5917,1.59255,1.5917,1.59215,148400000.0
2009-03-10 19:46:00,1.59205,1.59265,1.59205,1.5923,205600000.0
2009-03-10 19:47:00,1.5923,1.5923,1.59205,1.59205,137000000.0
2009-03-10 19:48:00,1.59195,1.593,1.59195,1.59295,334000000.0
2009-03-10 19:49:00,1.59295,1.59345,1.59265,1.59285,378200000.0
2009-03-10 19:50:00,1.59295,1.5932,1.5926,1.5927,288000000.0
2009-03-10 19:51:00,1.5927,1.59275,1.59155,1.5918,323800000.0
2009-03-10 19:52:00,1.59185,1.5919,1.59085,1.59155,266600000.0
2009-03-10 19:53:00,1.5915,1.59165,1.59045,1.5909,278400000.0
2009-03-10 19:54:00,1.59085,1.592,1.59075,1.5919,329800000.0
2009-03-10 19:55:00,1.59185,1.59185,1.59085,1.591,253600000.0
2009-03-10 19:56:00,1.591,1.5922,1.5909,1.5922,367800000.0
2009-03-10 19:57:00,1.5922,1.59235,1.5918,1.59195,229600000.0
2009-03-10 19:58:00,1.59195,1.59285,1.5919,1.5928,389000000.0
2009-03-10 19:59:00,1.5928,1.5929,1.5924,1.59255,202000000.0
2009-03-10 20:00:00,1.59255,1.59305,1.5921,1.59215,243400000.0
2009-03-10 20:01:00,1.59215,1.59245,1.59175,1.5922,344000000.0
2009-03-10 20:02:00,1.59205,1.59215,1.5911,1.5911,265000000.0
2009-03-10 20:03:00,1.59115,1.5915,1.5907,1.5913,416600000.0
2009-03-10 20:04:00,1.59135,1.59135,1.5908,1.59115,187800000.0
2009-03-10 20:05:00,1.59115,1.5916,1.59105,1.5915,249600000.0
2009-03-10 20:06:00,1.5915,1.5916,1.59115,1.59145,261600000.0
2009-03-10 20:07:00,1.59135,1.5914,1.5905,1.59075,305600000.0
2009-03-10 20:08:00,1.59075,1.59075,1.58825,1.58925,373400000.0
2009-03-10 20:09:00,1.58935,1.5902,1.5889,1.5901,392400000.0
2009-03-10 20:10:00,1.59005,1.59055,1.58995,1.59005,272200000.0
2009-03-10 20:11:00,1.59,1.59,1.58945,1.5896,254200000.0
2009-03-10 20:12:00,1.5896,1.5903,1.58935,1.59005,343000000.0
2009-03-10 20:13:00,1.59005,1.5906,1.5894,1.59005,443000000.0
2009-03-10 20:14:00,1.59005,1.59155,1.58995,1.59035,364200000.0
2009-03-10 20:15:00,1.59035,1.5905,1.5893,1.58945,257800000.0
2009-03-10 20:16:00,1.5895,1.5911,1.58945,1.59095,376600000.0
2009-03-10 20:17:00,1.59095,1.5914,1.59025,1.59035,394600000.0
2009-03-10 20:18:00,1.59035,1.5913,1.59035,1.59105,449600000.0
2009-03-10 20:19:00,1.5912,1.59185,1.5908,1.59185,519200000.0
2009-03-10 20:20:00,1.5915,1.59215,1.59115,1.59135,400400000.0
2009-03-10 20:21:00,1.59135,1.59195,1.59125,1.59165,401200000.0
2009-03-10 20:22:00,1.5917,1.5925,1.59155,1.59195,340400000.0
2009-03-10 20:23:00,1.59195,1.59235,1.5916,1.5919,520400000.0
2009-03-10 20:24:00,1.59195,1.59225,1.5915,1.59185,247200000.0
2009-03-10 20:25:00,1.59175,1.592,1.5916,1.5919,185200000.0
2009-03-10 20:26:00,1.59185,1.59205,1.5915,1.59195,284000000.0
2009-03-10 20:27:00,1.5921,1.59225,1.59175,1.5921,270600000.0
2009-03-10 20:28:00,1.5921,1.5922,1.59165,1.592,322200000.0
2009-03-10 20:29:00,1.592,1.5925,1.59195,1.59205,261400000.0
2009-03-10 20:30:00,1.59205,1.5925,1.5905,1.5909,331800000.0
2009-03-10 20:31:00,1.5908,1.59125,1.5904,1.5912,416200000.0
2009-03-10 20:32:00,1.5912,1.5915,1.59075,1.59085,393200000.0
2009-03-10 20:33:00,1.591,1.59155,1.5909,1.5914,285400000.0
2009-03-10 20:34:00,1.5915,1.5918,1.5911,1.59165,415600000.0
2009-03-10 20:35:00,1.59165,1.59315,1.59145,1.5931,448200000.0
2009-03-10 20:36:00,1.5931,1.5947,1.5931,1.59405,612600000.0
2009-03-10 20:37:00,1.5941,1.5945,1.59375,1.59385,356600000.0
2009-03-10 20:38:00,1.59385,1.59385,1.59335,1.59375,187200000.0
2009-03-10 20:39:00,1.5936,1.5942,1.5935,1.5939,300000000.0
2009-03-10 20:40:00,1.59385,1.5943,1.5937,1.59415,369200000.0
2009-03-10 20:41:00,1.59425,1.5949,1.5942,1.5946,297800000.0
2009-03-10 20:42:00,1.5946,1.5953,1.5946,1.59485,185200000.0
2009-03-10 20:43:00,1.59485,1.59505,1.5946,1.59475,293400000.0
2009-03-10 20:44:00,1.5948,1.5948,1.5944,1.5944,181800000.0
2009-03-10 20:45:00,1.59445,1.5952,1.5944,1.5952,255600000.0
2009-03-10 20:46:00,1.5952,1.5957,1.5952,1.5955,156600000.0
2009-03-10 20:47:00,1.5957,1.59585,1.59515,1.5957,236200000.0
2009-03-10 20:48:00,1.5958,1.5959,1.5946,1.59555,354600000.0
2009-03-10 20:49:00,1.5957,1.59635,1.59545,1.59585,313000000.0
2009-03-10 20:50:00,1.59585,1.5964,1.59535,1.59615,303600000.0
2009-03-10 20:51:00,1.59605,1.59635,1.59585,1.5961,329200000.0
2009-03-10 20:52:00,1.59615,1.59685,1.5957,1.59665,331000000.0
2009-03-10 20:53:00,1.59665,1.5971,1.59615,1.5967,244800000.0
2009-03-10 20:54:00,1.5967,1.59705,1.59645,1.59685,230400000.0
2009-03-10 20:55:00,1.59695,1.59735,1.5968,1.59705,342400000.0
2009-03-10 20:56:00,1.59685,1.5971,1.59685,1.59705,132800000.0
2009-03-10 20:57:00,1.59705,1.5974,1.59665,1.5969,201200000.0
2009-03-10 20:58:00,1.5969,1.5969,1.59585,1.59585,157400000.0
2009-03-10 20:59:00,1.59585,1.59655,1.5957,1.5965,208000000.0
2009-03-10 21:00:00,1.5964,1.59685,1.59635,1.59655,121200000.0
2009-03-10 21:01:00,1.59655,1.59685,1.5964,1.59665,184800000.0
2009-03-10 21:02:00,1.59685,1.5971,1.59645,1.59675,133600000.0
2009-03-10 21:03:00,1.5967,1.5971,1.59655,1.5971,153400000.0
2009-03-10 21:04:00,1.5972,1.5972,1.596,1.596,196400000.0
2009-03-10 21:05:00,1.59605,1.5966,1.59605,1.5964,181600000.0
2009-03-10 21:06:00,1.59645,1.59655,1.5963,1.5963,74400000.0
2009-03-10 21:07:00,1.5964,1.5973,1.5961,1.5973,183800000.0
2009-03-10 21:08:00,1.5973,1.5973,1.5965,1.59705,205400000.0
2009-03-10 21:09:00,1.597,1.59725,1.59675,1.59705,142200000.0
2009-03-10 21:10:00,1.59705,1.59785,1.5967,1.59785,131200000.0
2009-03-10 21:11:00,1.59785,1.598,1.5973,1.5974,80400000.0
2009-03-10 21:12:00,1.59745,1.598,1.59745,1.5977,72400000.0
2009-03-10 21:13:00,1.59765,1.59825,1.59765,1.59805,75600000.0
2009-03-10 21:14:00,1.5979,1.59805,1.59725,1.59795,204400000.0
2009-03-10 21:15:00,1.59795,1.59825,1.59655,1.5966,235900000.0
2009-03-10 21:16:00,1.5966,1.59875,1.5966,1.59875,161000000.0
2009-03-10 21:17:00,1.59885,1.599,1.59815,1.59865,203800000.0
2009-03-10 21:18:00,1.5987,1.59935,1.59805,1.59835,247400000.0
2009-03-10 21:19:00,1.59835,1.59835,1.5978,1.59805,162800000.0
2009-03-10 21:20:00,1.59805,1.59845,1.5979,1.59835,179200000.0
2009-03-10 21:21:00,1.5984,1.59845,1.5982,1.5983,114800000.0
2009-03-10 21:22:00,1.5983,1.59845,1.59795,1.5983,92400000.0
2009-03-10 21:23:00,1.5984,1.59845,1.5979,1.59805,124000000.0
2009-03-10 21:24:00,1.598,1.59805,1.59795,1.59805,8800000.0
2009-03-10 21:25:00,1.59805,1.59805,1.59765,1.59785,124600000.0
2009-03-10 21:26:00,1.59775,1.598,1.59775,1.5978,90600000.0
2009-03-10 21:27:00,1.59775,1.5982,1.5977,1.598,218200000.0
2009-03-10 21:28:00,1.598,1.598,1.5978,1.598,76800000.0
2009-03-10 21:29:00,1.598,1.5987,1.598,1.59815,165000000.0
2009-03-10 21:30:00,1.5982,1.5986,1.5982,1.59855,185000000.0
2009-03-10 21:31:00,1.5986,1.5991,1.5985,1.59865,147400000.0
2009-03-10 21:32:00,1.5988,1.59915,1.59875,1.59885,263800000.0
2009-03-10 21:33:00,1.5988,1.5988,1.59825,1.59825,187800000.0
2009-03-10 21:34:00,1.59825,1.5984,1.59825,1.59825,78000000.0
2009-03-10 21:35:00,1.59825,1.59825,1.5981,1.5981,33400000.0
2009-03-10 21:36:00,1.59815,1.5983,1.59735,1.59785,193200000.0
2009-03-10 21:37:00,1.59785,1.5983,1.59785,1.5983,113000000.0
2009-03-10 21:38:00,1.5982,1.59835,1.5978,1.59825,164000000.0
2009-03-10 21:39:00,1.59825,1.5985,1.598,1.5983,80600000.0
2009-03-10 21:40:00,1.5983,1.59845,1.59825,1.5984,140200000.0
2009-03-10 21:41:00,1.5984,1.59845,1.59825,1.59825,64400000.0
2009-03-10 21:42:00,1.5984,1.59885,1.59835,1.5987,173600000.0
2009-03-10 21:43:00,1.5988,1.5988,1.5978,1.5978,117400000.0
2009-03-10 21:44:00,1.59805,1.5982,1.5975,1.5976,163200000.0
2009-03-10 21:45:00,1.5976,1.5977,1.5973,1.59745,145600000.0
2009-03-10 21:46:00,1.59755,1.5981,1.5975,1.5979,175400000.0
2009-03-10 21:47:00,1.5979,1.5979,1.59755,1.5976,85800000.0
2009-03-10 21:48:00,1.59755,1.5978,1.5975,1.59765,100000000.0
2009-03-10 21:49:00,1.59765,1.59765,1.59735,1.59735,75000000.0
2009-03-10 21:50:00,1.59735,1.5975,1.59675,1.59675,168200000.0
2009-03-10 21:51:00,1.5969,1.5971,1.59685,1.5971,80600000.0
2009-03-10 21:52:00,1.5971,1.5973,1.5969,1.5972,158400000.0
2009-03-10 21:53:00,1.5972,1.5972,1.5966,1.59675,225600000.0
2009-03-10 21:54:00,1.5968,1.59685,1.59665,1.59685,116800000.0
2009-03-10 21:55:00,1.59685,1.59685,1.59655,1.59655,82400000.0
2009-03-10 21:56:00,1.59655,1.59665,1.59635,1.59635,125200000.0
2009-03-10 21:57:00,1.5964,1.5969,1.5963,1.5969,99600000.0
2009-03-10 21:58:00,1.5969,1.5971,1.59685,1.5971,52600000.0
2009-03-10 21:59:00,1.5971,1.5971,1.59625,1.5967,153000000.0
2009-03-10 22:00:00,1.5967,1.5969,1.59615,1.59645,349000000.0
2009-03-10 22:01:00,1.5966,1.59685,1.5961,1.5964,252000000.0
2009-03-10 22:02:00,1.5963,1.59655,1.5962,1.59645,162000000.0
2009-03-10 22:03:00,1.5965,1.5966,1.59635,1.5965,119200000.0
2009-03-10 22:04:00,1.5965,1.59655,1.5961,1.59635,260200000.0
2009-03-10 22:05:00,1.59625,1.597,1.59625,1.5967,89600000.0
2009-03-10 22:06:00,1.5967,1.59695,1.5967,1.5968,84200000.0
2009-03-10 22:07:00,1.597,1.597,1.59645,1.597,249800000.0
2009-03-10 22:08:00,1.59705,1.5976,1.59695,1.5972,179200000.0
2009-03-10 22:09:00,1.5972,1.59765,1.59705,1.5975,208200000.0
2009-03-10 22:10:00,1.5973,1.5973,1.5962,1.59675,175800000.0
2009-03-10 22:11:00,1.5967,1.59675,1.5959,1.5963,221000000.0
2009-03-10 22:12:00,1.59595,1.5966,1.59595,1.5965,154200000.0
2009-03-10 22:13:00,1.5965,1.5965,1.59615,1.59635,189600000.0
2009-03-10 22:14:00,1.59635,1.59645,1.59625,1.59625,69200000.0
2009-03-10 22:15:00,1.5962,1.5967,1.59585,1.5967,269400000.0
2009-03-10 22:16:00,1.5967,1.59675,1.5957,1.5957,164800000.0
2009-03-10 22:17:00,1.59585,1.59605,1.59585,1.59585,70800000.0
2009-03-10 22:18:00,1.59585,1.5961,1.59575,1.5961,76400000.0
2009-03-10 22:19:00,1.5961,1.5961,1.59585,1.59585,67600000.0
2009-03-10 22:20:00,1.59585,1.59585,1.59585,1.59585,24000000.0
2009-03-10 22:21:00,1.59585,1.59585,1.59585,1.59585,44800000.0
2009-03-10 22:22:00,1.59585,1.59585,1.59565,1.59585,45800000.0
2009-03-10 22:23:00,1.59575,1.59585,1.59575,1.59585,43100000.0
2009-03-10 22:24:00,1.59585,1.59585,1.59585,1.59585,20800000.0
2009-03-10 22:25:00,1.59585,1.59585,1.59585,1.59585,1600000.0
2009-03-10 22:26:00,1.59585,1.596,1.59585,1.596,71000000.0
2009-03-10 22:27:00,1.596,1.59635,1.59585,1.59585,246600000.0
2009-03-10 22:28:00,1.59585,1.59585,1.59565,1.59565,41600000.0
2009-03-10 22:29:00,1.59565,1.59585,1.59565,1.59585,23600000.0
2009-03-10 22:30:00,1.59585,1.5959,1.59585,1.59585,25600000.0
2009-03-10 22:31:00,1.59585,1.5959,1.59585,1.59585,35200000.0
2009-03-10 22:32:00,1.59585,1.59585,1.59585,1.59585,44800000.0
2009-03-10 22:33:00,1.59585,1.59585,1.59585,1.59585,19200000.0
2009-03-10 22:34:00,1.59585,1.59585,1.59585,1.59585,41600000.0
2009-03-10 22:35:00,1.59585,1.59585,1.59585,1.59585,43200000.0
2009-03-10 22:36:00,1.59585,1.59585,1.59475,1.59565,44200000.0
2009-03-10 22:37:00,1.59565,1.5959,1.59465,1.5959,126400000.0
2009-03-10 22:38:00,1.5959,1.5962,1.5959,1.59595,74600000.0
2009-03-10 22:39:00,1.59585,1.59595,1.59575,1.59575,119600000.0
2009-03-10 22:40:00,1.5958,1.5958,1.59555,1.59575,36800000.0
2009-03-10 22:41:00,1.59575,1.596,1.59535,1.5955,134800000.0
2009-03-10 22:42:00,1.59565,1.5958,1.5956,1.59565,54600000.0
2009-03-10 22:43:00,1.59565,1.59595,1.5955,1.59595,89400000.0
2009-03-10 22:44:00,1.5954,1.5957,1.59535,1.59555,62200000.0
2009-03-10 22:45:00,1.59555,1.59605,1.59555,1.5956,159600000.0
2009-03-10 22:46:00,1.5956,1.59605,1.5952,1.596,165800000.0
2009-03-10 22:47:00,1.59555,1.596,1.5948,1.59525,132000000.0
2009-03-10 22:48:00,1.59525,1.59585,1.5952,1.59585,62400000.0
2009-03-10 22:49:00,1.59585,1.5959,1.59555,1.5957,73200000.0
2009-03-10 22:50:00,1.5957,1.59575,1.59555,1.5956,56800000.0
2009-03-10 22:51:00,1.59555,1.5957,1.5955,1.5957,54000000.0
2009-03-10 22:52:00,1.5958,1.5958,1.5954,1.5954,28600000.0
2009-03-10 22:53:00,1.59555,1.59565,1.5951,1.59545,77800000.0
2009-03-10 22:54:00,1.5956,1.5956,1.59535,1.59545,109600000.0
2009-03-10 22:55:00,1.59545,1.59595,1.59515,1.59535,142600000.0
2009-03-10 22:56:00,1.59535,1.5963,1.59535,1.5959,172200000.0
2009-03-10 22:57:00,1.59615,1.59645,1.5959,1.596,193400000.0
2009-03-10 22:58:00,1.5959,1.59635,1.5956,1.59595,97600000.0
2009-03-10 22:59:00,1.596,1.596,1.59585,1.59585,14400000.0
2009-03-10 23:00:00,1.59585,1.5959,1.59525,1.59545,54600000.0
2009-03-10 23:01:00,1.59505,1.5958,1.59505,1.5958,54400000.0
2009-03-10 23:02:00,1.5958,1.596,1.59525,1.5955,24000000.0
2009-03-10 23:03:00,1.59565,1.5957,1.59515,1.59525,29400000.0
2009-03-10 23:04:00,1.59525,1.59525,1.59475,1.59475,10400000.0
2009-03-10 23:05:00,1.59565,1.59585,1.59475,1.59585,25000000.0
2009-03-10 23:06:00,1.59585,1.59585,1.59565,1.59565,19300000.0
2009-03-10 23:07:00,1.59565,1.59565,1.5943,1.59485,21600000.0
2009-03-10 23:08:00,1.59485,1.59485,1.59485,1.59485,1800000.0
2009-03-10 23:09:00,1.59485,1.5952,1.59475,1.5952,33800000.0
2009-03-10 23:10:00,1.59515,1.59515,1.59435,1.59445,26200000.0
2009-03-10 23:11:00,1.59445,1.59555,1.59445,1.59555,9600000.0
2009-03-10 23:12:00,1.5961,1.59645,1.59585,1.59635,27200000.0
2009-03-10 23:13:00,1.5964,1.5964,1.5963,1.5963,4800000.0
2009-03-10 23:14:00,1.5963,1.5965,1.59615,1.59635,31000000.0
2009-03-10 23:15:00,1.5964,1.59685,1.5964,1.5965,38800000.0
2009-03-10 23:16:00,1.5965,1.5965,1.5965,1.5965,1600000.0
2009-03-10 23:17:00,1.5968,1.59705,1.596,1.5961,22400000.0
2009-03-10 23:18:00,1.59615,1.5966,1.59615,1.59615,32000000.0
2009-03-10 23:19:00,1.596,1.596,1.59585,1.59585,4800000.0
2009-03-10 23:20:00,1.59585,1.59585,1.59585,1.59585,3200000.0
2009-03-10 23:21:00,1.59585,1.59665,1.59585,1.5965,17800000.0
2009-03-10 23:22:00,1.5965,1.5965,1.5957,1.59585,19200000.0
2009-03-10 23:23:00,1.59585,1.59585,1.59585,1.59585,3200000.0
2009-03-10 23:24:00,1.59525,1.59547,1.59508,1.59547,85600000.0
2009-03-10 23:25:00,1.596,1.59635,1.596,1.59635,12800000.0
2009-03-10 23:26:00,1.59625,1.5963,1.59615,1.59625,8000000.0
2009-03-10 23:27:00,1.59625,1.59625,1.59575,1.59585,19200000.0
2009-03-10 23:28:00,1.59585,1.59585,1.59585,1.59585,1600000.0
2009-03-10 23:29:00,1.59585,1.59585,1.59585,1.59585,8000000.0
2009-03-10 23:30:00,1.59585,1.59585,1.59575,1.59585,24100000.0
2009-03-10 23:31:00,1.59575,1.59585,1.59565,1.59585,45500000.0
2009-03-10 23:32:00,1.59575,1.59585,1.59575,1.59585,18400000.0
2009-03-10 23:33:00,1.59575,1.59585,1.59455,1.59585,42100000.0
2009-03-10 23:34:00,1.59585,1.59585,1.59575,1.59585,23200000.0
2009-03-10 23:35:00,1.59585,1.59585,1.59575,1.59585,19000000.0
2009-03-10 23:36:00,1.59585,1.59585,1.59585,1.59585,14400000.0
2009-03-10 23:37:00,1.59585,1.59605,1.59585,1.59605,6600000.0
2009-03-10 23:38:00,1.59585,1.596,1.59515,1.59585,51700000.0
2009-03-10 23:39:00,1.59585,1.59585,1.59585,1.59585,14400000.0
2009-03-10 23:40:00,1.59585,1.59585,1.59585,1.59585,8000000.0
2009-03-10 23:41:00,1.59585,1.59585,1.5948,1.5948,12600000.0
2009-03-10 23:42:00,1.59455,1.59535,1.59455,1.59455,54800000.0
2009-03-10 23:43:00,1.59475,1.59475,1.5932,1.5938,142200000.0
2009-03-10 23:44:00,1.5938,1.5946,1.5937,1.59375,252800000.0
2009-03-10 23:45:00,1.59365,1.59365,1.59345,1.59345,12000000.0
2009-03-10 23:46:00,1.59345,1.59445,1.59345,1.59435,49400000.0
2009-03-10 23:47:00,1.59435,1.59435,1.59435,1.59435,10200000.0
2009-03-10 23:48:00,1.5944,1.59445,1.594,1.594,21800000.0
2009-03-10 23:49:00,1.59371,1.59397,1.59368,1.5939,25600000.0
2009-03-10 23:50:00,1.5941,1.595,1.5941,1.595,9800000.0
2009-03-10 23:51:00,1.595,1.595,1.595,1.595,7000000.0
2009-03-10 23:52:00,1.595,1.595,1.59495,1.59495,9000000.0
2009-03-10 23:53:00,1.5939,1.5944,1.5939,1.59425,18800000.0
2009-03-10 23:54:00,1.5942,1.595,1.5942,1.595,7400000.0
2009-03-10 23:55:00,1.595,1.595,1.595,1.595,3000000.0
2009-03-10 23:56:00,1.595,1.595,1.59395,1.595,10400000.0
2009-03-10 23:57:00,1.595,1.595,1.595,1.595,4000000.0
2009-03-10 23:58:00,1.595,1.595,1.595,1.595,1000000.0
2009-03-10 23:59:00,1.595,1.595,1.595,1.595,4000000.0
2009-03-11 00:00:00,1.595,1.59515,1.59495,1.59515,37400000.0
2009-03-11 00:01:00,1.59515,1.59515,1.5949,1.5949,25600000.0
2009-03-11 00:02:00,1.5949,1.595,1.5949,1.595,13000000.0
2009-03-11 00:03:00,1.595,1.595,1.595,1.595,1000000.0
2009-03-11 00:04:00,1.595,1.595,1.595,1.595,1000000.0
2009-03-11 00:05:00,1.595,1.59515,1.595,1.595,9000000.0
2009-03-11 00:06:00,1.595,1.595,1.59475,1.595,14300000.0
2009-03-11 00:07:00,1.595,1.595,1.59485,1.595,5000000.0
2009-03-11 00:08:00,1.59495,1.595,1.59495,1.595,2000000.0
2009-03-11 00:09:00,1.595,1.595,1.595,1.595,6000000.0
2009-03-11 00:10:00,1.595,1.595,1.59485,1.595,5000000.0
2009-03-11 00:11:00,1.59485,1.59495,1.59485,1.59495,3000000.0
2009-03-11 00:12:00,1.5937,1.5939,1.5937,1.5939,43200000.0
2009-03-11 00:13:00,1.5939,1.5939,1.5939,1.5939,9600000.0
2009-03-11 00:14:00,1.5939,1.59425,1.5939,1.59425,18600000.0
2009-03-11 00:15:00,1.5937,1.59394,1.59348,1.5938,39000000.0
2009-03-11 00:16:00,1.59425,1.59475,1.5942,1.5942,57800000.0
2009-03-11 00:17:00,1.5942,1.5948,1.5942,1.59465,107600000.0
2009-03-11 00:18:00,1.59445,1.5949,1.59435,1.5948,287400000.0
2009-03-11 00:19:00,1.59495,1.595,1.59445,1.5946,125200000.0
2009-03-11 00:20:00,1.5946,1.59475,1.5942,1.59445,75200000.0
2009-03-11 00:21:00,1.5944,1.59475,1.5943,1.59455,147600000.0
2009-03-11 00:22:00,1.59455,1.5948,1.59455,1.59475,23400000.0
2009-03-11 00:23:00,1.5948,1.5949,1.5948,1.5949,20400000.0
2009-03-11 00:24:00,1.5949,1.595,1.5948,1.59495,74800000.0
2009-03-11 00:25:00,1.5949,1.59565,1.59455,1.59455,239800000.0
2009-03-11 00:26:00,1.59455,1.5953,1.5942,1.5948,379600000.0
2009-03-11 00:27:00,1.59445,1.5946,1.59395,1.59405,168800000.0
2009-03-11 00:28:00,1.59405,1.59495,1.59385,1.59495,135800000.0
2009-03-11 00:29:00,1.5946,1.5959,1.59455,1.5952,261200000.0
2009-03-11 00:30:00,1.5952,1.5957,1.595,1.59525,337200000.0
2009-03-11 00:31:00,1.5953,1.59545,1.5953,1.5953,21400000.0
2009-03-11 00:32:00,1.596,1.596,1.59535,1.5956,84200000.0
2009-03-11 00:33:00,1.5956,1.5958,1.5951,1.59525,94800000.0
2009-03-11 00:34:00,1.59525,1.5956,1.5952,1.5952,59000000.0
2009-03-11 00:35:00,1.5951,1.5954,1.5949,1.595,93000000.0
2009-03-11 00:36:00,1.59505,1.59535,1.59475,1.59475,66200000.0
2009-03-11 00:37:00,1.5947,1.59475,1.59465,1.59465,28800000.0
2009-03-11 00:38:00,1.59475,1.5952,1.59475,1.5952,11800000.0
2009-03-11 00:39:00,1.5952,1.5955,1.59515,1.5954,67000000.0
2009-03-11 00:40:00,1.5954,1.5954,1.595,1.595,28800000.0
2009-03-11 00:41:00,1.59505,1.5952,1.59505,1.5952,22400000.0
2009-03-11 00:42:00,1.5952,1.5955,1.59505,1.5951,55200000.0
2009-03-11 00:43:00,1.5951,1.5951,1.59465,1.59465,58400000.0
2009-03-11 00:44:00,1.5947,1.59495,1.5947,1.59495,12400000.0
2009-03-11 00:45:00,1.59495,1.5958,1.59495,1.5958,63200000.0
2009-03-11 00:46:00,1.5958,1.5958,1.5957,1.59575,44200000.0
2009-03-11 00:47:00,1.5957,1.5958,1.5957,1.59575,40800000.0
2009-03-11 00:48:00,1.5958,1.5958,1.59545,1.5955,94800000.0
2009-03-11 00:49:00,1.5955,1.5957,1.5954,1.5957,51000000.0
2009-03-11 00:50:00,1.5956,1.5967,1.5956,1.5962,66800000.0
2009-03-11 00:51:00,1.5962,1.5963,1.5962,1.59625,12600000.0
2009-03-11 00:52:00,1.59625,1.5969,1.59575,1.5969,80200000.0
2009-03-11 00:53:00,1.59685,1.59705,1.59665,1.59665,50200000.0
2009-03-11 00:54:00,1.5968,1.597,1.5963,1.5966,85200000.0
2009-03-11 00:55:00,1.59655,1.5968,1.59645,1.59645,21600000.0
2009-03-11 00:56:00,1.5965,1.5969,1.59565,1.5968,75800000.0
2009-03-11 00:57:00,1.5968,1.597,1.59605,1.5967,47600000.0
2009-03-11 00:58:00,1.59675,1.59675,1.59675,1.59675,1800000.0
2009-03-11 00:59:00,1.5969,1.5969,1.5967,1.59675,30600000.0
2009-03-11 01:00:00,1.5967,1.59695,1.59575,1.59695,94800000.0
2009-03-11 01:01:00,1.59695,1.5977,1.5959,1.59755,123400000.0
2009-03-11 01:02:00,1.59745,1.59745,1.59655,1.597,54400000.0
2009-03-11 01:03:00,1.5968,1.5969,1.5968,1.59685,30600000.0
2009-03-11 01:04:00,1.5968,1.59715,1.5968,1.59715,18000000.0
2009-03-11 01:05:00,1.5972,1.59735,1.5962,1.597,74400000.0
2009-03-11 01:06:00,1.597,1.59705,1.5962,1.59705,67400000.0
2009-03-11 01:07:00,1.597,1.59725,1.597,1.5972,33800000.0
2009-03-11 01:08:00,1.5973,1.5977,1.5969,1.5977,75600000.0
2009-03-11 01:09:00,1.5977,1.5977,1.59765,1.59765,38000000.0
2009-03-11 01:10:00,1.598,1.5981,1.598,1.59805,44000000.0
2009-03-11 01:11:00,1.59805,1.59885,1.59805,1.59855,111800000.0
2009-03-11 01:12:00,1.5985,1.5985,1.59835,1.59835,28400000.0
2009-03-11 01:13:00,1.5984,1.5984,1.59795,1.59815,132000000.0
2009-03-11 01:14:00,1.5981,1.59835,1.5978,1.5978,69200000.0
2009-03-11 01:15:00,1.5976,1.59775,1.5974,1.59765,61200000.0
2009-03-11 01:16:00,1.59765,1.59765,1.59755,1.59765,64800000.0
2009-03-11 01:17:00,1.5976,1.59805,1.5975,1.5976,51000000.0
2009-03-11 01:18:00,1.59765,1.5977,1.5965,1.59765,53600000.0
2009-03-11 01:19:00,1.59775,1.59775,1.59665,1.5967,93800000.0
2009-03-11 01:20:00,1.59685,1.59785,1.59685,1.59785,18400000.0
2009-03-11 01:21:00,1.59805,1.5982,1.59805,1.5982,6800000.0
2009-03-11 01:22:00,1.59815,1.59815,1.598,1.598,27800000.0
2009-03-11 01:23:00,1.598,1.59825,1.598,1.59825,13600000.0
2009-03-11 01:24:00,1.5982,1.59825,1.5981,1.59825,20400000.0
2009-03-11 01:25:00,1.59815,1.59815,1.5976,1.59765,130200000.0
2009-03-11 01:26:00,1.5978,1.5979,1.59765,1.5979,54200000.0
2009-03-11 01:27:00,1.59785,1.59815,1.59785,1.598,63000000.0
2009-03-11 01:28:00,1.598,1.5981,1.598,1.59805,39000000.0
2009-03-11 01:29:00,1.598,1.59815,1.5978,1.59815,17400000.0
2009-03-11 01:30:00,1.5981,1.5981,1.5977,1.5979,19400000.0
2009-03-11 01:31:00,1.598,1.59805,1.5966,1.59805,109200000.0
2009-03-11 01:32:00,1.5975,1.5983,1.5975,1.5983,54400000.0
2009-03-11 01:33:00,1.59825,1.59835,1.59815,1.59815,18000000.0
2009-03-11 01:34:00,1.59815,1.59825,1.59815,1.59825,5400000.0
2009-03-11 01:35:00,1.59825,1.59825,1.59815,1.59825,18000000.0
2009-03-11 01:36:00,1.5978,1.5981,1.5976,1.5981,32200000.0
2009-03-11 01:37:00,1.59805,1.59805,1.5979,1.5979,53000000.0
2009-03-11 01:38:00,1.5979,1.59795,1.5979,1.59795,10200000.0
2009-03-11 01:39:00,1.59815,1.59835,1.59815,1.59835,6800000.0
2009-03-11 01:40:00,1.59825,1.5985,1.59805,1.5984,29600000.0
2009-03-11 01:41:00,1.59845,1.5985,1.59795,1.5985,47200000.0
2009-03-11 01:42:00,1.59835,1.5985,1.59835,1.5984,22000000.0
2009-03-11 01:43:00,1.59855,1.59895,1.5983,1.5983,43000000.0
2009-03-11 01:44:00,1.59825,1.59825,1.59715,1.59785,241800000.0
2009-03-11 01:45:00,1.5981,1.5981,1.5981,1.5981,5200000.0
2009-03-11 01:46:00,1.5983,1.59865,1.5983,1.59855,31200000.0
2009-03-11 01:47:00,1.59855,1.5987,1.5983,1.5983,46800000.0
2009-03-11 01:48:00,1.5982,1.5984,1.59795,1.59815,62800000.0
2009-03-11 01:49:00,1.59815,1.59815,1.5979,1.5979,15800000.0
2009-03-11 01:50:00,1.59785,1.59785,1.5976,1.5976,28400000.0
2009-03-11 01:51:00,1.59723,1.59742,1.59706,1.59725,96800000.0
2009-03-11 01:52:00,1.5976,1.5977,1.5976,1.5977,13600000.0
2009-03-11 01:53:00,1.59775,1.598,1.5975,1.598,234000000.0
2009-03-11 01:54:00,1.59765,1.59875,1.5974,1.59875,238200000.0
2009-03-11 01:55:00,1.5988,1.599,1.5978,1.599,221600000.0
2009-03-11 01:56:00,1.59895,1.59895,1.5982,1.59855,130600000.0
2009-03-11 01:57:00,1.59855,1.59875,1.59835,1.59875,80000000.0
2009-03-11 01:58:00,1.5988,1.5988,1.59865,1.59865,61200000.0
2009-03-11 01:59:00,1.5986,1.59875,1.59855,1.5986,85600000.0
2009-03-11 02:00:00,1.59865,1.59885,1.5984,1.5984,92800000.0
2009-03-11 02:01:00,1.5985,1.5985,1.598,1.59815,34000000.0
2009-03-11 02:02:00,1.5982,1.59825,1.5973,1.5977,144800000.0
2009-03-11 02:03:00,1.59775,1.5982,1.5977,1.59785,93400000.0
2009-03-11 02:04:00,1.5977,1.598,1.59745,1.5976,131200000.0
2009-03-11 02:05:00,1.5977,1.5979,1.5976,1.59775,88600000.0
2009-03-11 02:06:00,1.59775,1.59775,1.5975,1.59765,89200000.0
2009-03-11 02:07:00,1.59765,1.5981,1.5975,1.5975,167800000.0
2009-03-11 02:08:00,1.59755,1.59755,1.5969,1.59735,160400000.0
2009-03-11 02:09:00,1.59735,1.5976,1.5973,1.5976,37400000.0
2009-03-11 02:10:00,1.5976,1.59785,1.59755,1.5976,68200000.0
2009-03-11 02:11:00,1.59765,1.59785,1.59755,1.5978,62600000.0
2009-03-11 02:12:00,1.59775,1.59775,1.59765,1.59775,17800000.0
2009-03-11 02:13:00,1.59775,1.5979,1.5977,1.5979,36800000.0
2009-03-11 02:14:00,1.59805,1.5981,1.59795,1.59795,55200000.0
2009-03-11 02:15:00,1.598,1.59805,1.5977,1.5977,88600000.0
2009-03-11 02:16:00,1.59775,1.59815,1.59755,1.59785,88600000.0
2009-03-11 02:17:00,1.59785,1.5979,1.59785,1.5979,25800000.0
2009-03-11 02:18:00,1.5979,1.598,1.5975,1.5976,75400000.0
2009-03-11 02:19:00,1.5976,1.59775,1.59735,1.59745,125800000.0
2009-03-11 02:20:00,1.59755,1.59795,1.59735,1.5976,99200000.0
2009-03-11 02:21:00,1.5977,1.59805,1.59765,1.5978,182400000.0
2009-03-11 02:22:00,1.59785,1.59815,1.5975,1.59785,180400000.0
2009-03-11 02:23:00,1.5979,1.59825,1.59775,1.59815,124200000.0
2009-03-11 02:24:00,1.5981,1.59865,1.59765,1.59865,216000000.0
2009-03-11 02:25:00,1.59865,1.5988,1.5979,1.598,169200000.0
2009-03-11 02:26:00,1.59805,1.59815,1.59785,1.59815,156200000.0
2009-03-11 02:27:00,1.5981,1.59815,1.5979,1.5979,83000000.0
2009-03-11 02:28:00,1.598,1.598,1.5978,1.5978,35800000.0
2009-03-11 02:29:00,1.5978,1.5978,1.59695,1.5977,186800000.0
2009-03-11 02:30:00,1.5976,1.5976,1.5971,1.5973,199000000.0
2009-03-11 02:31:00,1.59735,1.59765,1.59735,1.5975,68800000.0
2009-03-11 02:32:00,1.59755,1.5976,1.5969,1.59735,173600000.0
2009-03-11 02:33:00,1.5978,1.59795,1.5978,1.59795,34000000.0
2009-03-11 02:34:00,1.5978,1.5978,1.597,1.5972,151400000.0
2009-03-11 02:35:00,1.5973,1.59745,1.5971,1.59735,93400000.0
2009-03-11 02:36:00,1.5972,1.59765,1.5972,1.5976,46400000.0
2009-03-11 02:37:00,1.59765,1.59815,1.59745,1.5975,101400000.0
2009-03-11 02:38:00,1.5975,1.5976,1.5975,1.5976,29200000.0
2009-03-11 02:39:00,1.5977,1.5978,1.59735,1.59765,171400000.0
2009-03-11 02:40:00,1.59765,1.5978,1.5974,1.5974,80000000.0
2009-03-11 02:41:00,1.5974,1.5975,1.5973,1.5975,54400000.0
2009-03-11 02:42:00,1.5975,1.5975,1.5971,1.5975,81400000.0
2009-03-11 02:43:00,1.5975,1.59775,1.5972,1.59735,211000000.0
2009-03-11 02:44:00,1.5973,1.59785,1.5973,1.59785,93600000.0
2009-03-11 02:45:00,1.5978,1.598,1.5977,1.5979,80200000.0
2009-03-11 02:46:00,1.5979,1.598,1.59785,1.598,14400000.0
2009-03-11 02:47:00,1.598,1.59805,1.5976,1.5978,59000000.0
2009-03-11 02:48:00,1.59765,1.5978,1.59765,1.5978,50800000.0
2009-03-11 02:49:00,1.5978,1.59795,1.5978,1.59795,7000000.0
2009-03-11 02:50:00,1.59795,1.59795,1.59795,1.59795,3600000.0
2009-03-11 02:51:00,1.59795,1.59805,1.5976,1.5976,37200000.0
2009-03-11 02:52:00,1.5977,1.59795,1.59705,1.5971,163400000.0
2009-03-11 02:53:00,1.59715,1.5975,1.59695,1.5971,191800000.0
2009-03-11 02:54:00,1.59695,1.59705,1.59675,1.59675,126600000.0
2009-03-11 02:55:00,1.59675,1.5969,1.59625,1.59665,59400000.0
2009-03-11 02:56:00,1.59665,1.59665,1.5964,1.5964,53600000.0
2009-03-11 02:57:00,1.59635,1.59655,1.5959,1.5959,113200000.0
2009-03-11 02:58:00,1.5958,1.5962,1.59575,1.59605,173800000.0
2009-03-11 02:59:00,1.5961,1.5961,1.5958,1.596,104200000.0
2009-03-11 03:00:00,1.5962,1.5966,1.5962,1.5965,141400000.0
2009-03-11 03:01:00,1.59655,1.59665,1.59625,1.59625,81800000.0
2009-03-11 03:02:00,1.59625,1.59635,1.5958,1.5958,56200000.0
2009-03-11 03:03:00,1.59575,1.5966,1.5957,1.59615,59200000.0
2009-03-11 03:04:00,1.59625,1.59635,1.59575,1.59585,119000000.0
2009-03-11 03:05:00,1.5959,1.59625,1.59585,1.59595,125600000.0
2009-03-11 03:06:00,1.596,1.5968,1.59545,1.5957,106200000.0
2009-03-11 03:07:00,1.59585,1.596,1.59585,1.596,6400000.0
2009-03-11 03:08:00,1.596,1.59675,1.5955,1.5957,48200000.0
2009-03-11 03:09:00,1.59615,1.5965,1.5955,1.5957,132800000.0
2009-03-11 03:10:00,1.59585,1.59615,1.59575,1.5959,91000000.0
2009-03-11 03:11:00,1.596,1.59605,1.5956,1.5956,49400000.0
2009-03-11 03:12:00,1.59555,1.5962,1.59545,1.5962,120600000.0
2009-03-11 03:13:00,1.5962,1.5962,1.5952,1.5952,53200000.0
2009-03-11 03:14:00,1.59525,1.5953,1.59515,1.5952,68400000.0
2009-03-11 03:15:00,1.5953,1.59565,1.59515,1.59515,154400000.0
2009-03-11 03:16:00,1.5952,1.59615,1.5952,1.59615,89600000.0
2009-03-11 03:17:00,1.59625,1.59625,1.5954,1.59575,138200000.0
2009-03-11 03:18:00,1.5958,1.59605,1.5952,1.5957,187000000.0
2009-03-11 03:19:00,1.5958,1.59705,1.5957,1.59625,83400000.0
2009-03-11 03:20:00,1.5963,1.5977,1.5961,1.5977,99600000.0
2009-03-11 03:21:00,1.59745,1.59755,1.5958,1.59645,112600000.0
2009-03-11 03:22:00,1.59645,1.5974,1.5959,1.5968,197400000.0
2009-03-11 03:23:00,1.59685,1.59775,1.5968,1.59725,146000000.0
2009-03-11 03:24:00,1.59725,1.59725,1.5967,1.5967,119800000.0
2009-03-11 03:25:00,1.5967,1.59775,1.59665,1.59775,60800000.0
2009-03-11 03:26:00,1.59775,1.598,1.59595,1.59695,189000000.0
2009-03-11 03:27:00,1.59695,1.59785,1.59605,1.59765,93000000.0
2009-03-11 03:28:00,1.5977,1.5977,1.5972,1.5972,61400000.0
2009-03-11 03:29:00,1.59725,1.5977,1.59725,1.5975,62800000.0
2009-03-11 03:30:00,1.5975,1.5975,1.59745,1.59745,12800000.0
2009-03-11 03:31:00,1.5974,1.5975,1.5973,1.59735,43200000.0
2009-03-11 03:32:00,1.59735,1.59825,1.59715,1.59825,96000000.0
2009-03-11 03:33:00,1.5976,1.59825,1.5971,1.5971,40000000.0
2009-03-11 03:34:00,1.59715,1.59735,1.59675,1.5971,52800000.0
2009-03-11 03:35:00,1.5972,1.5973,1.5969,1.597,24000000.0
2009-03-11 03:36:00,1.59695,1.597,1.59685,1.59695,20600000.0
2009-03-11 03:37:00,1.59695,1.59705,1.5966,1.59705,8200000.0
2009-03-11 03:38:00,1.59665,1.5973,1.59665,1.59725,30400000.0
2009-03-11 03:39:00,1.59735,1.5976,1.59725,1.59725,24000000.0
2009-03-11 03:40:00,1.5972,1.5972,1.5967,1.5967,150400000.0
2009-03-11 03:41:00,1.59675,1.5974,1.59675,1.5974,24400000.0
2009-03-11 03:42:00,1.5976,1.59775,1.5975,1.59755,25200000.0
2009-03-11 03:43:00,1.5975,1.59755,1.59715,1.59725,35400000.0
2009-03-11 03:44:00,1.59705,1.59725,1.5963,1.59725,68600000.0
2009-03-11 03:45:00,1.59705,1.5972,1.59675,1.5972,36400000.0
2009-03-11 03:46:00,1.59715,1.59775,1.59695,1.5976,97600000.0
2009-03-11 03:47:00,1.5975,1.5975,1.5973,1.59745,25200000.0
2009-03-11 03:48:00,1.59745,1.5975,1.59725,1.5974,14000000.0
2009-03-11 03:49:00,1.59745,1.59745,1.5973,1.5973,15800000.0
2009-03-11 03:50:00,1.5974,1.59745,1.59705,1.59715,57800000.0
2009-03-11 03:51:00,1.59715,1.5978,1.5971,1.59755,41400000.0
2009-03-11 03:52:00,1.5975,1.5975,1.59715,1.5972,15400000.0
2009-03-11 03:53:00,1.59715,1.5976,1.59715,1.5976,64800000.0
2009-03-11 03:54:00,1.59765,1.5977,1.5972,1.5973,40800000.0
2009-03-11 03:55:00,1.5973,1.59755,1.5967,1.5972,82200000.0
2009-03-11 03:56:00,1.5972,1.59775,1.597,1.59755,190400000.0
2009-03-11 03:57:00,1.5975,1.59775,1.59745,1.59775,29800000.0
2009-03-11 03:58:00,1.59775,1.59795,1.59745,1.59795,70400000.0
2009-03-11 03:59:00,1.59785,1.598,1.5967,1.59725,57600000.0
2009-03-11 04:00:00,1.59725,1.59765,1.59725,1.59765,22400000.0
2009-03-11 04:01:00,1.5973,1.5973,1.59705,1.5973,21000000.0
2009-03-11 04:02:00,1.59725,1.59725,1.59725,1.59725,8600000.0
2009-03-11 04:03:00,1.59735,1.59765,1.5972,1.59745,60600000.0
2009-03-11 04:04:00,1.5974,1.59745,1.597,1.59745,15400000.0
2009-03-11 04:05:00,1.5975,1.59785,1.5975,1.59775,36400000.0
2009-03-11 04:06:00,1.5978,1.59795,1.59745,1.59745,16000000.0
2009-03-11 04:07:00,1.59755,1.5977,1.5974,1.59755,35600000.0
2009-03-11 04:08:00,1.5976,1.59795,1.59735,1.5977,35000000.0
2009-03-11 04:09:00,1.5977,1.59795,1.5977,1.59775,56200000.0
2009-03-11 04:10:00,1.5979,1.598,1.59785,1.598,13800000.0
2009-03-11 04:11:00,1.59795,1.5981,1.59765,1.5977,46800000.0
2009-03-11 04:12:00,1.59765,1.598,1.59765,1.5979,23400000.0
2009-03-11 04:13:00,1.5979,1.5979,1.5977,1.5978,19800000.0
2009-03-11 04:14:00,1.59785,1.5981,1.59785,1.5981,12400000.0
2009-03-11 04:15:00,1.5981,1.5981,1.5977,1.598,26800000.0
2009-03-11 04:16:00,1.598,1.59805,1.598,1.59805,7200000.0
2009-03-11 04:17:00,1.59805,1.5985,1.598,1.5982,101000000.0
2009-03-11 04:18:00,1.5981,1.5982,1.5977,1.598,62000000.0
2009-03-11 04:19:00,1.59805,1.5981,1.59795,1.5981,40200000.0
2009-03-11 04:20:00,1.598,1.59825,1.598,1.5982,26600000.0
2009-03-11 04:21:00,1.59805,1.59835,1.59755,1.59765,103400000.0
2009-03-11 04:22:00,1.5976,1.5976,1.5971,1.59745,141400000.0
2009-03-11 04:23:00,1.59745,1.5975,1.59725,1.5973,35000000.0
2009-03-11 04:24:00,1.5974,1.59745,1.59695,1.59735,96800000.0
2009-03-11 04:25:00,1.59745,1.59795,1.59745,1.59785,142400000.0
2009-03-11 04:26:00,1.59775,1.59795,1.5977,1.59795,44200000.0
2009-03-11 04:27:00,1.5979,1.59805,1.59775,1.5978,92400000.0
2009-03-11 04:28:00,1.59775,1.5978,1.59765,1.5978,73800000.0
2009-03-11 04:29:00,1.598,1.59815,1.59795,1.59805,66400000.0
2009-03-11 04:30:00,1.59805,1.59825,1.5979,1.59825,50000000.0
2009-03-11 04:31:00,1.59825,1.59835,1.59825,1.59825,21200000.0
2009-03-11 04:32:00,1.59825,1.59825,1.59775,1.5978,224800000.0
2009-03-11 04:33:00,1.5978,1.59795,1.59775,1.59795,29000000.0
2009-03-11 04:34:00,1.59795,1.5983,1.59765,1.5983,31400000.0
2009-03-11 04:35:00,1.5983,1.5983,1.59815,1.59825,48400000.0
2009-03-11 04:36:00,1.5978,1.59785,1.59756,1.5978,13000000.0
2009-03-11 04:37:00,1.59825,1.59835,1.59785,1.5979,98800000.0
2009-03-11 04:38:00,1.5979,1.5981,1.59785,1.598,169600000.0
2009-03-11 04:39:00,1.598,1.59815,1.5978,1.59795,66000000.0
2009-03-11 04:40:00,1.59795,1.598,1.59785,1.598,21800000.0
2009-03-11 04:41:00,1.59765,1.59805,1.59765,1.5979,26000000.0
2009-03-11 04:42:00,1.5979,1.598,1.59785,1.598,35200000.0
2009-03-11 04:43:00,1.59785,1.5981,1.59755,1.598,120000000.0
2009-03-11 04:44:00,1.59785,1.598,1.59715,1.5977,104600000.0
2009-03-11 04:45:00,1.5977,1.5978,1.59765,1.5978,24000000.0
2009-03-11 04:46:00,1.59775,1.59775,1.59775,1.59775,20400000.0
2009-03-11 04:47:00,1.5976,1.5977,1.59755,1.59765,47800000.0
2009-03-11 04:48:00,1.59755,1.59775,1.59755,1.59765,17800000.0
2009-03-11 04:49:00,1.5977,1.59775,1.59755,1.59775,32200000.0
2009-03-11 04:50:00,1.5978,1.5978,1.59775,1.59775,3600000.0
2009-03-11 04:51:00,1.59765,1.5978,1.59765,1.5977,24800000.0
2009-03-11 04:52:00,1.5977,1.59775,1.59765,1.59775,29400000.0
2009-03-11 04:53:00,1.5978,1.5978,1.59765,1.59775,27400000.0
2009-03-11 04:54:00,1.59765,1.59795,1.59765,1.59795,32400000.0
2009-03-11 04:55:00,1.5979,1.5979,1.59765,1.59765,116800000.0
2009-03-11 04:56:00,1.59765,1.59765,1.59765,1.59765,9800000.0
2009-03-11 04:57:00,1.5977,1.5979,1.5977,1.5978,56200000.0
2009-03-11 04:58:00,1.5979,1.59795,1.5978,1.5978,76200000.0
2009-03-11 04:59:00,1.5978,1.5978,1.59775,1.59775,6400000.0
2009-03-11 05:00:00,1.59775,1.59775,1.59745,1.5975,51200000.0
2009-03-11 05:01:00,1.5975,1.59765,1.5975,1.59765,3200000.0
2009-03-11 05:02:00,1.59765,1.598,1.59745,1.59755,27600000.0
2009-03-11 05:03:00,1.59775,1.59785,1.59765,1.59765,9600000.0
2009-03-11 05:04:00,1.59765,1.59765,1.59745,1.59755,14400000.0
2009-03-11 05:05:00,1.5975,1.5975,1.59745,1.5975,4800000.0
2009-03-11 05:06:00,1.5975,1.5979,1.5975,1.5978,87000000.0
2009-03-11 05:07:00,1.5979,1.59825,1.59775,1.5982,78600000.0
2009-03-11 05:08:00,1.59815,1.59825,1.59795,1.59795,60800000.0
2009-03-11 05:09:00,1.5981,1.59815,1.59695,1.597,320800000.0
2009-03-11 05:10:00,1.59715,1.59765,1.59685,1.59685,126600000.0
2009-03-11 05:11:00,1.59685,1.59735,1.5968,1.5972,78000000.0
2009-03-11 05:12:00,1.59715,1.59745,1.59715,1.59745,53200000.0
2009-03-11 05:13:00,1.59745,1.5975,1.59745,1.59745,88600000.0
2009-03-11 05:14:00,1.59745,1.5977,1.59715,1.59745,108800000.0
2009-03-11 05:15:00,1.5974,1.59745,1.59665,1.5971,250800000.0
2009-03-11 05:16:00,1.5972,1.59755,1.59715,1.59745,112000000.0
2009-03-11 05:17:00,1.59745,1.59785,1.59675,1.5971,139600000.0
2009-03-11 05:18:00,1.5971,1.5976,1.59695,1.59705,183000000.0
2009-03-11 05:19:00,1.59705,1.5971,1.59705,1.59705,57200000.0
2009-03-11 05:20:00,1.59705,1.59775,1.597,1.59775,136200000.0
2009-03-11 05:21:00,1.59775,1.5978,1.59735,1.59745,63200000.0
2009-03-11 05:22:00,1.59735,1.5975,1.5973,1.5973,19600000.0
2009-03-11 05:23:00,1.5973,1.59755,1.59685,1.59695,94200000.0
2009-03-11 05:24:00,1.597,1.597,1.59695,1.597,4800000.0
2009-03-11 05:25:00,1.59695,1.59735,1.59685,1.59735,77400000.0
2009-03-11 05:26:00,1.5974,1.59745,1.59675,1.5969,221800000.0
2009-03-11 05:27:00,1.59685,1.5971,1.59655,1.5968,82000000.0
2009-03-11 05:28:00,1.5968,1.59735,1.59655,1.59735,172800000.0
2009-03-11 05:29:00,1.5972,1.5973,1.59675,1.59705,80200000.0
2009-03-11 05:30:00,1.59695,1.59715,1.59645,1.5968,59400000.0
2009-03-11 05:31:00,1.5969,1.5982,1.5967,1.5978,155400000.0
2009-03-11 05:32:00,1.5979,1.59995,1.59775,1.5994,198000000.0
2009-03-11 05:33:00,1.59935,1.59955,1.5982,1.59835,183400000.0
2009-03-11 05:34:00,1.59825,1.59895,1.59565,1.5961,178400000.0
2009-03-11 05:35:00,1.5963,1.5971,1.5963,1.5969,138800000.0
2009-03-11 05:36:00,1.5969,1.59725,1.59555,1.59705,193600000.0
2009-03-11 05:37:00,1.5971,1.5975,1.5965,1.5965,209800000.0
2009-03-11 05:38:00,1.5966,1.5982,1.5966,1.5972,231000000.0
2009-03-11 05:39:00,1.5969,1.59795,1.5963,1.5979,309000000.0
2009-03-11 05:40:00,1.5979,1.59985,1.59775,1.59885,262400000.0
2009-03-11 05:41:00,1.59885,1.5995,1.5982,1.59925,174000000.0
2009-03-11 05:42:00,1.59905,1.59925,1.5979,1.5987,235600000.0
2009-03-11 05:43:00,1.59875,1.59875,1.59695,1.5976,331200000.0
2009-03-11 05:44:00,1.5976,1.5989,1.5972,1.59795,247600000.0
2009-03-11 05:45:00,1.59795,1.59865,1.59735,1.59785,255600000.0
2009-03-11 05:46:00,1.59785,1.59885,1.59785,1.5979,158800000.0
2009-03-11 05:47:00,1.59785,1.5982,1.59745,1.59775,149400000.0
2009-03-11 05:48:00,1.59775,1.59935,1.59775,1.599,232000000.0
2009-03-11 05:49:00,1.5992,1.5997,1.59895,1.59965,237400000.0
2009-03-11 05:50:00,1.59965,1.5997,1.59865,1.59895,190000000.0
2009-03-11 05:51:00,1.599,1.5997,1.599,1.5995,146000000.0
2009-03-11 05:52:00,1.5993,1.5998,1.59885,1.59905,168400000.0
2009-03-11 05:53:00,1.5991,1.59995,1.5991,1.5999,217200000.0
2009-03-11 05:54:00,1.59975,1.59995,1.59905,1.59985,124800000.0
2009-03-11 05:55:00,1.59985,1.5999,1.5989,1.599,230000000.0
2009-03-11 05:56:00,1.59905,1.59905,1.5986,1.59885,81600000.0
2009-03-11 05:57:00,1.5988,1.59895,1.59855,1.59875,43600000.0
2009-03-11 05:58:00,1.5988,1.59915,1.5986,1.5991,80200000.0
2009-03-11 05:59:00,1.5991,1.5991,1.59825,1.59855,166800000.0
2009-03-11 06:00:00,1.5986,1.59905,1.5983,1.5987,120600000.0
2009-03-11 06:01:00,1.59865,1.5991,1.59825,1.5984,149800000.0
2009-03-11 06:02:00,1.59855,1.59855,1.5984,1.5984,25200000.0
2009-03-11 06:03:00,1.59845,1.599,1.5984,1.5986,140600000.0
2009-03-11 06:04:00,1.5984,1.5984,1.59435,1.59475,264000000.0
2009-03-11 06:05:00,1.595,1.5951,1.59405,1.59485,126000000.0
2009-03-11 06:06:00,1.59485,1.59485,1.5933,1.5933,397000000.0
2009-03-11 06:07:00,1.59335,1.5943,1.59295,1.59365,205000000.0
2009-03-11 06:08:00,1.59355,1.5949,1.59335,1.59475,249600000.0
2009-03-11 06:09:00,1.5946,1.59475,1.5942,1.59475,102800000.0
2009-03-11 06:10:00,1.59475,1.59495,1.59435,1.59435,167400000.0
2009-03-11 06:11:00,1.59425,1.59505,1.59425,1.59485,225600000.0
2009-03-11 06:12:00,1.59485,1.59625,1.59485,1.59625,240800000.0
2009-03-11 06:13:00,1.5962,1.5965,1.5947,1.59495,175800000.0
2009-03-11 06:14:00,1.59455,1.59525,1.59445,1.59455,134200000.0
2009-03-11 06:15:00,1.59465,1.59555,1.59465,1.5949,71000000.0
2009-03-11 06:16:00,1.59495,1.59495,1.5946,1.59465,70600000.0
2009-03-11 06:17:00,1.59465,1.5952,1.59465,1.5951,45600000.0
2009-03-11 06:18:00,1.595,1.595,1.5945,1.59475,131800000.0
2009-03-11 06:19:00,1.59475,1.5953,1.59405,1.5944,136800000.0
2009-03-11 06:20:00,1.5944,1.5946,1.59355,1.59455,166600000.0
2009-03-11 06:21:00,1.5945,1.5951,1.59385,1.5949,225000000.0
2009-03-11 06:22:00,1.5949,1.595,1.59435,1.59485,199400000.0
2009-03-11 06:23:00,1.59485,1.59485,1.5946,1.5946,170000000.0
2009-03-11 06:24:00,1.5947,1.5951,1.59455,1.59465,109000000.0
2009-03-11 06:25:00,1.59475,1.59515,1.5943,1.5944,155800000.0
2009-03-11 06:26:00,1.5944,1.59475,1.5943,1.5945,90600000.0
2009-03-11 06:27:00,1.5945,1.59645,1.59365,1.5946,316600000.0
2009-03-11 06:28:00,1.5948,1.5951,1.59405,1.5945,166400000.0
2009-03-11 06:29:00,1.5943,1.5949,1.59405,1.5949,173200000.0
2009-03-11 06:30:00,1.5944,1.5947,1.59395,1.59455,158000000.0
2009-03-11 06:31:00,1.5946,1.5946,1.5939,1.5942,264000000.0
2009-03-11 06:32:00,1.5942,1.5942,1.59315,1.5935,192800000.0
2009-03-11 06:33:00,1.5936,1.5938,1.5935,1.59355,106000000.0
2009-03-11 06:34:00,1.59355,1.59375,1.5935,1.59375,71400000.0
2009-03-11 06:35:00,1.59365,1.59435,1.59365,1.59435,91000000.0
2009-03-11 06:36:00,1.59455,1.5947,1.5938,1.5947,171600000.0
2009-03-11 06:37:00,1.59475,1.5952,1.59475,1.5952,111800000.0
2009-03-11 06:38:00,1.5952,1.59565,1.5952,1.5956,118200000.0
2009-03-11 06:39:00,1.5955,1.5964,1.59545,1.5961,118800000.0
2009-03-11 06:40:00,1.59615,1.5962,1.5947,1.5955,160200000.0
2009-03-11 06:41:00,1.59505,1.59635,1.59445,1.59515,224800000.0
2009-03-11 06:42:00,1.59515,1.5954,1.59465,1.595,106200000.0
2009-03-11 06:43:00,1.5955,1.5957,1.5949,1.5952,71000000.0
2009-03-11 06:44:00,1.59515,1.59555,1.59495,1.59555,113200000.0
2009-03-11 06:45:00,1.59555,1.59555,1.59465,1.59475,27400000.0
2009-03-11 06:46:00,1.59495,1.59585,1.5943,1.595,163600000.0
2009-03-11 06:47:00,1.59515,1.5957,1.5951,1.5955,143800000.0
2009-03-11 06:48:00,1.5955,1.5955,1.5948,1.59495,109000000.0
2009-03-11 06:49:00,1.595,1.59545,1.5946,1.5954,278600000.0
2009-03-11 06:50:00,1.5954,1.59565,1.5949,1.59495,89600000.0
2009-03-11 06:51:00,1.59495,1.5965,1.5946,1.5964,208600000.0
2009-03-11 06:52:00,1.59635,1.59665,1.5962,1.5963,158800000.0
2009-03-11 06:53:00,1.5963,1.5963,1.59605,1.59625,81800000.0
2009-03-11 06:54:00,1.59625,1.59695,1.59625,1.5968,86800000.0
2009-03-11 06:55:00,1.59695,1.59705,1.59475,1.59495,157200000.0
2009-03-11 06:56:00,1.59495,1.59515,1.59405,1.5941,183200000.0
2009-03-11 06:57:00,1.59385,1.5943,1.59345,1.59395,136000000.0
2009-03-11 06:58:00,1.59395,1.59395,1.5929,1.5933,283400000.0
2009-03-11 06:59:00,1.5933,1.5939,1.59315,1.5939,133600000.0
2009-03-11 07:00:00,1.5936,1.5945,1.5936,1.5944,42000000.0
2009-03-11 07:01:00,1.59395,1.5948,1.5939,1.594,101400000.0
2009-03-11 07:02:00,1.594,1.5947,1.5939,1.59465,137200000.0
2009-03-11 07:03:00,1.59465,1.59545,1.59405,1.5949,183600000.0
2009-03-11 07:04:00,1.5949,1.595,1.59455,1.595,59200000.0
2009-03-11 07:05:00,1.59505,1.5954,1.5948,1.5954,67800000.0
2009-03-11 07:06:00,1.59555,1.5959,1.5951,1.5952,76800000.0
2009-03-11 07:07:00,1.59525,1.5953,1.59525,1.5953,4800000.0
2009-03-11 07:08:00,1.5953,1.5963,1.59505,1.596,134800000.0
2009-03-11 07:09:00,1.59595,1.5967,1.59585,1.59635,211800000.0
2009-03-11 07:10:00,1.59635,1.59685,1.5959,1.5959,168600000.0
2009-03-11 07:11:00,1.5959,1.5959,1.59495,1.59495,164600000.0
2009-03-11 07:12:00,1.59505,1.59525,1.59485,1.59525,240800000.0
2009-03-11 07:13:00,1.59555,1.5959,1.59525,1.59525,85800000.0
2009-03-11 07:14:00,1.59525,1.5955,1.59525,1.5953,126000000.0
2009-03-11 07:15:00,1.59545,1.59545,1.59475,1.59475,80800000.0
2009-03-11 07:16:00,1.59465,1.5954,1.59435,1.5954,59600000.0
2009-03-11 07:17:00,1.5954,1.5958,1.59525,1.59575,133600000.0
2009-03-11 07:18:00,1.5958,1.5968,1.5957,1.59675,70600000.0
2009-03-11 07:19:00,1.59675,1.5968,1.59485,1.59525,186800000.0
2009-03-11 07:20:00,1.5954,1.59575,1.59455,1.5957,130000000.0
2009-03-11 07:21:00,1.5957,1.59575,1.5948,1.5951,33800000.0
2009-03-11 07:22:00,1.5954,1.5956,1.5951,1.5951,130800000.0
2009-03-11 07:23:00,1.59505,1.59515,1.5944,1.59485,103600000.0
2009-03-11 07:24:00,1.5949,1.5951,1.59475,1.5951,58000000.0
2009-03-11 07:25:00,1.595,1.5953,1.5949,1.59505,81600000.0
2009-03-11 07:26:00,1.595,1.59545,1.595,1.59525,51600000.0
2009-03-11 07:27:00,1.59525,1.59545,1.59475,1.5954,183200000.0
2009-03-11 07:28:00,1.5955,1.5958,1.59545,1.59545,62200000.0
2009-03-11 07:29:00,1.59545,1.59545,1.5945,1.59475,23800000.0
2009-03-11 07:30:00,1.59475,1.59485,1.59475,1.5948,24400000.0
2009-03-11 07:31:00,1.5948,1.59505,1.5945,1.595,148600000.0
2009-03-11 07:32:00,1.59505,1.5951,1.595,1.5951,22600000.0
2009-03-11 07:33:00,1.5951,1.5951,1.59505,1.59505,5200000.0
2009-03-11 07:34:00,1.5952,1.5953,1.59515,1.59515,54000000.0
2009-03-11 07:35:00,1.59515,1.5953,1.59475,1.59495,122000000.0
2009-03-11 07:36:00,1.59505,1.5951,1.59395,1.5947,124400000.0
2009-03-11 07:37:00,1.5946,1.5953,1.59425,1.5953,148800000.0
2009-03-11 07:38:00,1.5953,1.59615,1.59455,1.59615,201000000.0
2009-03-11 07:39:00,1.5963,1.5966,1.5959,1.5962,156400000.0
2009-03-11 07:40:00,1.59625,1.59625,1.59535,1.59585,132200000.0
2009-03-11 07:41:00,1.5958,1.59625,1.59545,1.5957,149800000.0
2009-03-11 07:42:00,1.59575,1.5962,1.5955,1.5958,91000000.0
2009-03-11 07:43:00,1.5957,1.59585,1.59565,1.59585,8400000.0
2009-03-11 07:44:00,1.59575,1.5963,1.59565,1.59605,57800000.0
2009-03-11 07:45:00,1.59605,1.59615,1.59605,1.59615,68000000.0
2009-03-11 07:46:00,1.59615,1.59615,1.59585,1.59585,39400000.0
2009-03-11 07:47:00,1.59585,1.59675,1.59575,1.59675,110000000.0
2009-03-11 07:48:00,1.59685,1.59685,1.5961,1.59655,154000000.0
2009-03-11 07:49:00,1.5963,1.59675,1.5963,1.59655,56200000.0
2009-03-11 07:50:00,1.5965,1.5965,1.5963,1.59635,34200000.0
2009-03-11 07:51:00,1.59635,1.59645,1.59585,1.59615,122600000.0
2009-03-11 07:52:00,1.59615,1.59615,1.59615,1.59615,17000000.0
2009-03-11 07:53:00,1.59615,1.59635,1.59605,1.59615,68000000.0
2009-03-11 07:54:00,1.59615,1.5963,1.59615,1.5963,13600000.0
2009-03-11 07:55:00,1.59645,1.5966,1.5959,1.59595,50200000.0
2009-03-11 07:56:00,1.596,1.5961,1.596,1.5961,28600000.0
2009-03-11 07:57:00,1.5961,1.5961,1.59555,1.59565,71200000.0
2009-03-11 07:58:00,1.59575,1.59575,1.5957,1.5957,7200000.0
2009-03-11 07:59:00,1.5955,1.5955,1.5948,1.5952,97200000.0
2009-03-11 08:00:00,1.5952,1.59585,1.59445,1.5946,142400000.0
2009-03-11 08:01:00,1.59455,1.5949,1.5937,1.59375,208000000.0
2009-03-11 08:02:00,1.59365,1.59375,1.59325,1.59335,158600000.0
2009-03-11 08:03:00,1.59345,1.5935,1.5934,1.59345,45800000.0
2009-03-11 08:04:00,1.59345,1.59405,1.5934,1.59405,134200000.0
2009-03-11 08:05:00,1.59405,1.59465,1.5934,1.5946,239600000.0
2009-03-11 08:06:00,1.5946,1.59465,1.59435,1.59445,114000000.0
2009-03-11 08:07:00,1.59445,1.59495,1.59435,1.59475,117400000.0
2009-03-11 08:08:00,1.5948,1.5948,1.59365,1.5944,157200000.0
2009-03-11 08:09:00,1.59435,1.59445,1.5938,1.59405,112200000.0
2009-03-11 08:10:00,1.594,1.59405,1.59355,1.59375,62800000.0
2009-03-11 08:11:00,1.5936,1.59405,1.59345,1.59395,140400000.0
2009-03-11 08:12:00,1.594,1.59485,1.594,1.59485,66400000.0
2009-03-11 08:13:00,1.59495,1.59555,1.59485,1.5954,57600000.0
2009-03-11 08:14:00,1.59535,1.59545,1.59455,1.59475,126800000.0
2009-03-11 08:15:00,1.59475,1.59505,1.59455,1.59505,59800000.0
2009-03-11 08:16:00,1.5952,1.5952,1.59385,1.5946,120600000.0
2009-03-11 08:17:00,1.59465,1.5953,1.5944,1.59525,120000000.0
2009-03-11 08:18:00,1.59535,1.5956,1.59475,1.5951,114600000.0
2009-03-11 08:19:00,1.59535,1.59595,1.5953,1.59595,57800000.0
2009-03-11 08:20:00,1.5959,1.5959,1.5946,1.59495,116600000.0
2009-03-11 08:21:00,1.5952,1.59575,1.5951,1.59565,111800000.0
2009-03-11 08:22:00,1.5957,1.5958,1.5955,1.5957,64200000.0
2009-03-11 08:23:00,1.59585,1.59595,1.5949,1.59585,150200000.0
2009-03-11 08:24:00,1.59585,1.59585,1.59465,1.59505,160400000.0
2009-03-11 08:25:00,1.59505,1.5954,1.59495,1.59535,65400000.0
2009-03-11 08:26:00,1.59535,1.5955,1.5948,1.5952,87000000.0
2009-03-11 08:27:00,1.59545,1.5956,1.59535,1.5955,49400000.0
2009-03-11 08:28:00,1.5954,1.5954,1.59475,1.59475,114000000.0
2009-03-11 08:29:00,1.5946,1.59505,1.5946,1.59505,96600000.0
2009-03-11 08:30:00,1.5951,1.59535,1.5946,1.59535,73400000.0
2009-03-11 08:31:00,1.5953,1.59575,1.5951,1.59555,66600000.0
2009-03-11 08:32:00,1.59555,1.59655,1.59495,1.59505,337400000.0
2009-03-11 08:33:00,1.5951,1.59595,1.5951,1.59595,133200000.0
2009-03-11 08:34:00,1.596,1.59655,1.596,1.5961,148000000.0
2009-03-11 08:35:00,1.59635,1.5965,1.59575,1.59575,230600000.0
2009-03-11 08:36:00,1.5958,1.59635,1.5947,1.59535,263600000.0
2009-03-11 08:37:00,1.59515,1.5957,1.5948,1.59565,241400000.0
2009-03-11 08:38:00,1.5956,1.59575,1.59385,1.5939,271200000.0
2009-03-11 08:39:00,1.5939,1.5941,1.5933,1.5938,161000000.0
2009-03-11 08:40:00,1.5939,1.5952,1.5939,1.5952,130000000.0
2009-03-11 08:41:00,1.5953,1.59635,1.5946,1.5953,182000000.0
2009-03-11 08:42:00,1.5953,1.59635,1.5946,1.59615,217300000.0
2009-03-11 08:43:00,1.59615,1.59825,1.59615,1.59805,352200000.0
2009-03-11 08:44:00,1.59805,1.59915,1.5972,1.5977,142800000.0
2009-03-11 08:45:00,1.59765,1.59765,1.5963,1.5963,104600000.0
2009-03-11 08:46:00,1.5968,1.59685,1.59575,1.5962,195400000.0
2009-03-11 08:47:00,1.59615,1.59655,1.5956,1.59655,281800000.0
2009-03-11 08:48:00,1.5965,1.597,1.5956,1.5956,141600000.0
2009-03-11 08:49:00,1.5957,1.59575,1.59535,1.59575,72200000.0
2009-03-11 08:50:00,1.59575,1.59625,1.59575,1.5959,136800000.0
2009-03-11 08:51:00,1.5961,1.5961,1.5944,1.5956,169000000.0
2009-03-11 08:52:00,1.5958,1.5968,1.5958,1.59675,80800000.0
2009-03-11 08:53:00,1.5967,1.5973,1.5963,1.59675,129400000.0
2009-03-11 08:54:00,1.59675,1.5979,1.5964,1.59735,144600000.0
2009-03-11 08:55:00,1.5972,1.598,1.59645,1.5978,162600000.0
2009-03-11 08:56:00,1.59805,1.5987,1.5972,1.59835,250400000.0
2009-03-11 08:57:00,1.59835,1.59855,1.5978,1.598,182800000.0
2009-03-11 08:58:00,1.598,1.5982,1.59755,1.59795,130400000.0
2009-03-11 08:59:00,1.59785,1.59795,1.5971,1.59715,192800000.0
2009-03-11 09:00:00,1.5973,1.59785,1.59695,1.59755,153100000.0
2009-03-11 09:01:00,1.5975,1.598,1.59735,1.5978,165000000.0
2009-03-11 09:02:00,1.59785,1.59825,1.59755,1.59815,184000000.0
2009-03-11 09:03:00,1.59815,1.59815,1.5972,1.59765,167000000.0
2009-03-11 09:04:00,1.59765,1.59865,1.59765,1.5984,203800000.0
2009-03-11 09:05:00,1.5988,1.5998,1.5982,1.5987,194600000.0
2009-03-11 09:06:00,1.5988,1.599,1.59825,1.5986,79200000.0
2009-03-11 09:07:00,1.59855,1.5991,1.59835,1.59885,94000000.0
2009-03-11 09:08:00,1.5989,1.59905,1.59825,1.5985,129400000.0
2009-03-11 09:09:00,1.59835,1.5988,1.59795,1.59845,166200000.0
2009-03-11 09:10:00,1.59845,1.59895,1.59795,1.59855,275000000.0
2009-03-11 09:11:00,1.59875,1.5989,1.59825,1.59885,174000000.0
2009-03-11 09:12:00,1.59885,1.5993,1.59875,1.5993,61000000.0
2009-03-11 09:13:00,1.5993,1.5996,1.59795,1.59815,157200000.0
2009-03-11 09:14:00,1.59825,1.5989,1.59825,1.5986,183800000.0
2009-03-11 09:15:00,1.5986,1.5993,1.5986,1.5991,317800000.0
2009-03-11 09:16:00,1.599,1.5992,1.59895,1.59895,110400000.0
2009-03-11 09:17:00,1.5987,1.5996,1.59845,1.59945,176200000.0
2009-03-11 09:18:00,1.59935,1.5996,1.59885,1.59885,98800000.0
2009-03-11 09:19:00,1.5988,1.59885,1.5961,1.59765,263400000.0
2009-03-11 09:20:00,1.59765,1.59795,1.59725,1.59775,189600000.0
2009-03-11 09:21:00,1.59775,1.59815,1.5971,1.59815,217000000.0
2009-03-11 09:22:00,1.5981,1.59825,1.5977,1.59815,235600000.0
2009-03-11 09:23:00,1.5982,1.5994,1.59785,1.59785,301600000.0
2009-03-11 09:24:00,1.598,1.5985,1.59755,1.5985,209200000.0
2009-03-11 09:25:00,1.59845,1.5986,1.59795,1.59795,193200000.0
2009-03-11 09:26:00,1.59805,1.5983,1.59775,1.5982,215400000.0
2009-03-11 09:27:00,1.5982,1.5985,1.59805,1.5983,134800000.0
2009-03-11 09:28:00,1.59835,1.5984,1.59745,1.5984,164800000.0
2009-03-11 09:29:00,1.5984,1.59855,1.5979,1.59835,446000000.0
2009-03-11 09:30:00,1.59835,1.59915,1.59835,1.5989,313200000.0
2009-03-11 09:31:00,1.5989,1.59935,1.59865,1.5989,342000000.0
2009-03-11 09:32:00,1.5989,1.59925,1.5984,1.5987,514200000.0
2009-03-11 09:33:00,1.5987,1.59895,1.5976,1.59765,412400000.0
2009-03-11 09:34:00,1.59755,1.59755,1.5969,1.59725,464200000.0
2009-03-11 09:35:00,1.59725,1.59775,1.5966,1.59775,525000000.0
2009-03-11 09:36:00,1.5979,1.5982,1.59755,1.59765,464400000.0
2009-03-11 09:37:00,1.59785,1.59825,1.59775,1.5982,343000000.0
2009-03-11 09:38:00,1.5983,1.5989,1.5982,1.59885,194200000.0
2009-03-11 09:39:00,1.5989,1.5991,1.59875,1.5989,153200000.0
2009-03-11 09:40:00,1.5989,1.59965,1.5989,1.59955,459800000.0
2009-03-11 09:41:00,1.59945,1.59955,1.59915,1.59925,215000000.0
2009-03-11 09:42:00,1.5993,1.59955,1.5991,1.59935,220600000.0
2009-03-11 09:43:00,1.59915,1.59915,1.59855,1.5988,305200000.0
2009-03-11 09:44:00,1.59895,1.59895,1.5979,1.59815,270800000.0
2009-03-11 09:45:00,1.5983,1.59945,1.5983,1.599,495400000.0
2009-03-11 09:46:00,1.599,1.59935,1.59875,1.59935,317400000.0
2009-03-11 09:47:00,1.59935,1.5998,1.59915,1.5995,407000000.0
2009-03-11 09:48:00,1.59915,1.5993,1.5984,1.5985,376000000.0
2009-03-11 09:49:00,1.5984,1.5988,1.59825,1.5988,330800000.0
2009-03-11 09:50:00,1.59885,1.59885,1.5979,1.598,247400000.0
2009-03-11 09:51:00,1.598,1.5985,1.59785,1.59815,304800000.0
2009-03-11 09:52:00,1.59825,1.5985,1.59815,1.5984,67400000.0
2009-03-11 09:53:00,1.5984,1.59845,1.59795,1.59825,466600000.0
2009-03-11 09:54:00,1.59825,1.59965,1.59825,1.5995,449600000.0
2009-03-11 09:55:00,1.59945,1.59945,1.59815,1.5982,310800000.0
2009-03-11 09:56:00,1.5983,1.5993,1.5983,1.59905,454200000.0
2009-03-11 09:57:00,1.59895,1.5997,1.5987,1.59935,637400000.0
2009-03-11 09:58:00,1.59935,1.6008,1.59935,1.6006,391200000.0
2009-03-11 09:59:00,1.60065,1.60195,1.60065,1.6018,494800000.0
2009-03-11 10:00:00,1.60175,1.60185,1.60005,1.6005,518000000.0
2009-03-11 10:01:00,1.6005,1.6016,1.6005,1.6011,452400000.0
2009-03-11 10:02:00,1.60095,1.60135,1.60025,1.60075,414800000.0
2009-03-11 10:03:00,1.60075,1.60105,1.60035,1.6007,348800000.0
2009-03-11 10:04:00,1.6007,1.60095,1.60035,1.6007,238800000.0
2009-03-11 10:05:00,1.6006,1.6017,1.60045,1.60115,305200000.0
2009-03-11 10:06:00,1.6012,1.60295,1.6009,1.6025,502200000.0
2009-03-11 10:07:00,1.60265,1.60265,1.60155,1.60175,338800000.0
2009-03-11 10:08:00,1.60175,1.60175,1.60045,1.60145,519000000.0
2009-03-11 10:09:00,1.60145,1.602,1.6012,1.602,417000000.0
2009-03-11 10:10:00,1.60215,1.6023,1.6012,1.60125,469200000.0
2009-03-11 10:11:00,1.6012,1.60245,1.6012,1.60205,623000000.0
2009-03-11 10:12:00,1.60205,1.6028,1.60185,1.6024,529600000.0
2009-03-11 10:13:00,1.6024,1.60295,1.60235,1.6027,391800000.0
2009-03-11 10:14:00,1.6027,1.60295,1.6022,1.6024,434000000.0
2009-03-11 10:15:00,1.60245,1.60295,1.60245,1.6027,373400000.0
2009-03-11 10:16:00,1.6027,1.60315,1.6025,1.6029,295800000.0
2009-03-11 10:17:00,1.60275,1.6036,1.60255,1.60345,284200000.0
2009-03-11 10:18:00,1.60345,1.60345,1.60295,1.60315,374600000.0
2009-03-11 10:19:00,1.6031,1.6035,1.60295,1.6032,311200000.0
2009-03-11 10:20:00,1.6032,1.6038,1.6025,1.60295,582800000.0
2009-03-11 10:21:00,1.6029,1.60325,1.60255,1.60265,295600000.0
2009-03-11 10:22:00,1.60265,1.6032,1.6023,1.60245,437200000.0
2009-03-11 10:23:00,1.60235,1.6025,1.6004,1.6005,450600000.0
2009-03-11 10:24:00,1.6005,1.6015,1.6005,1.6012,306400000.0
2009-03-11 10:25:00,1.6013,1.60145,1.6009,1.60095,394800000.0
2009-03-11 10:26:00,1.601,1.60125,1.5997,1.5998,410400000.0
2009-03-11 10:27:00,1.5998,1.59995,1.59915,1.59995,359000000.0
2009-03-11 10:28:00,1.59995,1.60095,1.59995,1.60025,633800000.0
2009-03-11 10:29:00,1.60015,1.6009,1.59995,1.60005,323600000.0
2009-03-11 10:30:00,1.5999,1.59995,1.5964,1.59675,315600000.0
2009-03-11 10:31:00,1.597,1.59725,1.59675,1.59695,283500000.0
2009-03-11 10:32:00,1.597,1.598,1.597,1.5979,276200000.0
2009-03-11 10:33:00,1.5978,1.59855,1.5976,1.59765,296600000.0
2009-03-11 10:34:00,1.59755,1.598,1.59755,1.5979,255600000.0
2009-03-11 10:35:00,1.598,1.59825,1.5978,1.59785,192600000.0
2009-03-11 10:36:00,1.59785,1.59805,1.5977,1.59775,416600000.0
2009-03-11 10:37:00,1.5977,1.5978,1.5976,1.59775,308600000.0
2009-03-11 10:38:00,1.59785,1.59875,1.59765,1.59875,468200000.0
2009-03-11 10:39:00,1.59875,1.59885,1.59855,1.5988,224000000.0
2009-03-11 10:40:00,1.59865,1.5988,1.5985,1.59855,293000000.0
2009-03-11 10:41:00,1.59865,1.59955,1.59855,1.5994,365200000.0
2009-03-11 10:42:00,1.5994,1.59985,1.59915,1.59955,278600000.0
2009-03-11 10:43:00,1.5995,1.59995,1.5995,1.59965,180400000.0
2009-03-11 10:44:00,1.59955,1.5996,1.59835,1.59855,297400000.0
2009-03-11 10:45:00,1.59855,1.59865,1.59785,1.59825,250600000.0
2009-03-11 10:46:00,1.5984,1.5987,1.59825,1.59825,229000000.0
2009-03-11 10:47:00,1.5983,1.59835,1.59785,1.59795,349400000.0
2009-03-11 10:48:00,1.59805,1.5984,1.598,1.59815,393800000.0
2009-03-11 10:49:00,1.59815,1.5985,1.59725,1.59725,554200000.0
2009-03-11 10:50:00,1.59725,1.5976,1.5963,1.59745,365200000.0
2009-03-11 10:51:00,1.59745,1.59755,1.59705,1.59755,212600000.0
2009-03-11 10:52:00,1.59735,1.5977,1.59625,1.59625,264400000.0
2009-03-11 10:53:00,1.5962,1.5963,1.5953,1.5957,231400000.0
2009-03-11 10:54:00,1.59565,1.59585,1.59435,1.595,337200000.0
2009-03-11 10:55:00,1.5949,1.5954,1.5949,1.59535,222800000.0
2009-03-11 10:56:00,1.5954,1.59585,1.59505,1.5954,355800000.0
2009-03-11 10:57:00,1.5952,1.5956,1.59485,1.59535,348000000.0
2009-03-11 10:58:00,1.5954,1.5957,1.5952,1.59545,296400000.0
2009-03-11 10:59:00,1.59545,1.5957,1.5952,1.59525,254800000.0
2009-03-11 11:00:00,1.5953,1.5956,1.5951,1.59535,369800000.0
2009-03-11 11:01:00,1.59535,1.59535,1.59495,1.5952,331600000.0
2009-03-11 11:02:00,1.59515,1.59545,1.59505,1.5952,222400000.0
2009-03-11 11:03:00,1.5952,1.59555,1.595,1.59535,300600000.0
2009-03-11 11:04:00,1.59535,1.59575,1.5952,1.59545,270000000.0
2009-03-11 11:05:00,1.59545,1.5964,1.59545,1.5964,335200000.0
2009-03-11 11:06:00,1.5964,1.59685,1.59595,1.5968,413600000.0
2009-03-11 11:07:00,1.59675,1.5972,1.59665,1.59695,400200000.0
2009-03-11 11:08:00,1.59695,1.5971,1.5963,1.59645,596400000.0
2009-03-11 11:09:00,1.59645,1.59645,1.59525,1.5962,605400000.0
2009-03-11 11:10:00,1.5962,1.597,1.5962,1.59695,500600000.0
2009-03-11 11:11:00,1.59695,1.59815,1.59675,1.59815,310000000.0
2009-03-11 11:12:00,1.59815,1.59815,1.5969,1.5971,491400001.0
2009-03-11 11:13:00,1.597,1.5978,1.5966,1.59695,469600000.0
2009-03-11 11:14:00,1.59695,1.59805,1.5968,1.59805,515800000.0
2009-03-11 11:15:00,1.59805,1.5994,1.59805,1.5991,485000000.0
2009-03-11 11:16:00,1.59915,1.59985,1.599,1.59915,534000000.0
2009-03-11 11:17:00,1.5992,1.5992,1.597,1.597,526200000.0
2009-03-11 11:18:00,1.5971,1.59725,1.59645,1.5968,448600000.0
2009-03-11 11:19:00,1.5968,1.59865,1.5968,1.59865,439800000.0
2009-03-11 11:20:00,1.59875,1.59905,1.5976,1.5976,533200000.0
2009-03-11 11:21:00,1.59765,1.5986,1.59765,1.59825,376400000.0
2009-03-11 11:22:00,1.5983,1.59845,1.59785,1.59835,428000000.0
2009-03-11 11:23:00,1.59825,1.59835,1.5961,1.5964,540800000.0
2009-03-11 11:24:00,1.59635,1.5983,1.59615,1.59755,556400000.0
2009-03-11 11:25:00,1.5976,1.5991,1.59755,1.5986,242000000.0
2009-03-11 11:26:00,1.5986,1.59905,1.5984,1.59895,390400000.0
2009-03-11 11:27:00,1.59895,1.5999,1.59845,1.5995,425600000.0
2009-03-11 11:28:00,1.59945,1.59955,1.59835,1.5987,450800000.0
2009-03-11 11:29:00,1.59865,1.5992,1.598,1.5984,376200000.0
2009-03-11 11:30:00,1.5984,1.6,1.5975,1.59965,444000000.0
2009-03-11 11:31:00,1.59965,1.6009,1.5993,1.59995,449800000.0
2009-03-11 11:32:00,1.6001,1.60025,1.5995,1.5999,557600000.0
2009-03-11 11:33:00,1.60005,1.6005,1.59975,1.6003,318200000.0
2009-03-11 11:34:00,1.6002,1.60105,1.6002,1.601,431400000.0
2009-03-11 11:35:00,1.60095,1.6015,1.60075,1.6013,485600000.0
2009-03-11 11:36:00,1.6013,1.6013,1.60005,1.6001,467600000.0
2009-03-11 11:37:00,1.60015,1.60035,1.5994,1.59985,413000000.0
2009-03-11 11:38:00,1.5998,1.60035,1.59975,1.5998,448200000.0
2009-03-11 11:39:00,1.5998,1.60015,1.5993,1.6,431999998.0
2009-03-11 11:40:00,1.59995,1.6,1.59955,1.59975,349800000.0
2009-03-11 11:41:00,1.59975,1.60045,1.5996,1.60025,333200000.0
2009-03-11 11:42:00,1.6002,1.6004,1.59965,1.5999,174000000.0
2009-03-11 11:43:00,1.59995,1.6001,1.5995,1.5995,263800000.0
2009-03-11 11:44:00,1.5995,1.60005,1.5992,1.5999,555800001.0
2009-03-11 11:45:00,1.59985,1.60005,1.5997,1.59975,468400000.0
2009-03-11 11:46:00,1.5998,1.6001,1.59965,1.60005,179200000.0
2009-03-11 11:47:00,1.60005,1.6003,1.5995,1.5999,412300000.0
2009-03-11 11:48:00,1.59985,1.59995,1.59895,1.5993,328400000.0
2009-03-11 11:49:00,1.5993,1.59975,1.5991,1.5991,561800000.0
2009-03-11 11:50:00,1.5991,1.5995,1.59835,1.59845,608400000.0
2009-03-11 11:51:00,1.59845,1.599,1.59825,1.5984,319200000.0
2009-03-11 11:52:00,1.5985,1.5988,1.59835,1.59845,354800000.0
2009-03-11 11:53:00,1.5984,1.59845,1.59785,1.5982,384800000.0
2009-03-11 11:54:00,1.59805,1.5986,1.59765,1.5985,510000000.0
2009-03-11 11:55:00,1.59855,1.5988,1.59815,1.5988,354200000.0
2009-03-11 11:56:00,1.59885,1.59905,1.59795,1.598,306000000.0
2009-03-11 11:57:00,1.598,1.599,1.5979,1.5989,425400000.0
2009-03-11 11:58:00,1.5989,1.59945,1.5989,1.5994,264400000.0
2009-03-11 11:59:00,1.59935,1.59935,1.59845,1.59855,262600000.0
2009-03-11 12:00:00,1.59855,1.5987,1.5981,1.59815,260200000.0
2009-03-11 12:01:00,1.5981,1.5983,1.5973,1.59735,438600000.0
2009-03-11 12:02:00,1.59735,1.59875,1.59735,1.5985,404400000.0
2009-03-11 12:03:00,1.59855,1.5989,1.5981,1.5983,479800000.0
2009-03-11 12:04:00,1.59825,1.5986,1.59765,1.5977,438200000.0
2009-03-11 12:05:00,1.5977,1.59785,1.59735,1.59775,354800000.0
2009-03-11 12:06:00,1.59775,1.59805,1.59765,1.5978,297200000.0
2009-03-11 12:07:00,1.5978,1.598,1.5976,1.5976,248800000.0
2009-03-11 12:08:00,1.5976,1.5978,1.59685,1.59715,565000000.0
2009-03-11 12:09:00,1.59715,1.5977,1.59715,1.5976,250600000.0
2009-03-11 12:10:00,1.59765,1.5982,1.5975,1.5979,389999999.0
2009-03-11 12:11:00,1.59785,1.5982,1.5974,1.59765,533400000.0
2009-03-11 12:12:00,1.5978,1.59785,1.59695,1.5972,612000000.0
2009-03-11 12:13:00,1.5972,1.59995,1.5972,1.59945,697200000.0
2009-03-11 12:14:00,1.59945,1.60065,1.59945,1.60025,615200000.0
2009-03-11 12:15:00,1.60025,1.60085,1.59945,1.59965,725199999.0
2009-03-11 12:16:00,1.59965,1.59995,1.5991,1.59945,305200000.0
2009-03-11 12:17:00,1.59945,1.5999,1.5988,1.59915,669000000.0
2009-03-11 12:18:00,1.59915,1.5996,1.5988,1.59895,606999999.0
2009-03-11 12:19:00,1.5989,1.59965,1.5987,1.59965,583400000.0
2009-03-11 12:20:00,1.59965,1.60005,1.59955,1.5999,349200000.0
2009-03-11 12:21:00,1.59995,1.601,1.5999,1.60055,408400000.0
2009-03-11 12:22:00,1.6006,1.6007,1.60005,1.60065,504800000.0
2009-03-11 12:23:00,1.6006,1.6014,1.6006,1.60125,537200000.0
2009-03-11 12:24:00,1.60125,1.6022,1.60125,1.6013,594200000.0
2009-03-11 12:25:00,1.6013,1.60155,1.6009,1.6011,379000000.0
2009-03-11 12:26:00,1.6011,1.6011,1.5999,1.6003,431000000.0
2009-03-11 12:27:00,1.6003,1.60045,1.59995,1.6002,532800000.0
2009-03-11 12:28:00,1.6005,1.6008,1.6004,1.60065,292400000.0
2009-03-11 12:29:00,1.60065,1.6008,1.6003,1.6004,424800000.0
2009-03-11 12:30:00,1.6003,1.60045,1.6001,1.6003,503800000.0
2009-03-11 12:31:00,1.6002,1.6005,1.6001,1.6003,218600000.0
2009-03-11 12:32:00,1.60015,1.60035,1.59995,1.60035,443000000.0
2009-03-11 12:33:00,1.60035,1.6012,1.6001,1.6012,442200000.0
2009-03-11 12:34:00,1.60105,1.60145,1.6006,1.6013,572199999.0
2009-03-11 12:35:00,1.6012,1.60185,1.60105,1.60135,458800000.0
2009-03-11 12:36:00,1.60135,1.60165,1.60115,1.60135,377800000.0
2009-03-11 12:37:00,1.60135,1.60135,1.6006,1.60075,555800000.0
2009-03-11 12:38:00,1.6007,1.602,1.6007,1.6017,589600000.0
2009-03-11 12:39:00,1.60155,1.60155,1.60085,1.60115,676800000.0
2009-03-11 12:40:00,1.60105,1.60215,1.6009,1.6021,736800000.0
2009-03-11 12:41:00,1.6021,1.60215,1.60165,1.6017,664400000.0
2009-03-11 12:42:00,1.60175,1.6019,1.60125,1.60125,490400000.0
2009-03-11 12:43:00,1.60125,1.60155,1.6007,1.6011,534000000.0
2009-03-11 12:44:00,1.6009,1.6012,1.6004,1.60045,332400000.0
2009-03-11 12:45:00,1.60045,1.60085,1.60035,1.6006,520000000.0
2009-03-11 12:46:00,1.6006,1.60085,1.6006,1.60075,183000000.0
2009-03-11 12:47:00,1.60065,1.60085,1.60035,1.60045,525400000.0
2009-03-11 12:48:00,1.6004,1.6006,1.59975,1.59995,597200000.0
2009-03-11 12:49:00,1.59995,1.6003,1.5997,1.5997,527200000.0
2009-03-11 12:50:00,1.5998,1.6002,1.599,1.59905,631400000.0
2009-03-11 12:51:00,1.5991,1.6007,1.5991,1.6001,541000000.0
2009-03-11 12:52:00,1.60005,1.60025,1.5993,1.5993,490400000.0
2009-03-11 12:53:00,1.59935,1.6002,1.59935,1.60015,357400000.0
2009-03-11 12:54:00,1.60015,1.60045,1.59985,1.59995,511800000.0
2009-03-11 12:55:00,1.6,1.6004,1.59975,1.6003,589600000.0
2009-03-11 12:56:00,1.60035,1.6006,1.5998,1.5999,530800000.0
2009-03-11 12:57:00,1.5999,1.60055,1.59975,1.6002,472400000.0
2009-03-11 12:58:00,1.60015,1.6012,1.59995,1.6003,437400000.0
2009-03-11 12:59:00,1.6003,1.60085,1.60025,1.6007,251400000.0
2009-03-11 13:00:00,1.6007,1.60095,1.6,1.6005,581200000.0
2009-03-11 13:01:00,1.60055,1.6008,1.6004,1.60055,351400000.0
2009-03-11 13:02:00,1.6006,1.6006,1.59995,1.6003,322800000.0
2009-03-11 13:03:00,1.6003,1.60045,1.60015,1.6004,210600000.0
2009-03-11 13:04:00,1.60045,1.6012,1.60045,1.6011,276800000.0
2009-03-11 13:05:00,1.6011,1.60215,1.6008,1.60165,522100000.0
2009-03-11 13:06:00,1.60165,1.60165,1.6012,1.6016,426000000.0
2009-03-11 13:07:00,1.6016,1.6024,1.6015,1.60215,487400000.0
2009-03-11 13:08:00,1.6023,1.6024,1.60175,1.60195,459000000.0
2009-03-11 13:09:00,1.60195,1.60245,1.60165,1.60225,421600000.0
2009-03-11 13:10:00,1.60205,1.60265,1.60165,1.60165,552900000.0
2009-03-11 13:11:00,1.60165,1.6023,1.60165,1.60195,442700000.0
2009-03-11 13:12:00,1.60195,1.6025,1.6019,1.6025,369000000.0
2009-03-11 13:13:00,1.60245,1.60395,1.60245,1.6039,358400000.0
2009-03-11 13:14:00,1.6038,1.6038,1.60275,1.6029,447800000.0
2009-03-11 13:15:00,1.60295,1.603,1.60235,1.60295,487200000.0
2009-03-11 13:16:00,1.60295,1.60335,1.6029,1.6031,371200000.0
2009-03-11 13:17:00,1.60295,1.60295,1.6024,1.6025,462800000.0
2009-03-11 13:18:00,1.6026,1.60335,1.6025,1.60275,425400000.0
2009-03-11 13:19:00,1.6027,1.6031,1.6025,1.6027,331600000.0
2009-03-11 13:20:00,1.6027,1.6034,1.60255,1.60285,416600000.0
2009-03-11 13:21:00,1.60285,1.60375,1.60285,1.60365,535399999.0
2009-03-11 13:22:00,1.60365,1.6044,1.60335,1.6043,546800000.0
2009-03-11 13:23:00,1.60445,1.60525,1.60425,1.60435,628000000.0
2009-03-11 13:24:00,1.60445,1.60445,1.60385,1.6041,630000000.0
2009-03-11 13:25:00,1.60415,1.6042,1.60285,1.603,699600000.0
2009-03-11 13:26:00,1.60315,1.6033,1.6031,1.60315,342400000.0
2009-03-11 13:27:00,1.60315,1.60315,1.60235,1.6027,387000000.0
2009-03-11 13:28:00,1.60285,1.60285,1.60225,1.60225,406400000.0
2009-03-11 13:29:00,1.6021,1.60255,1.60195,1.6021,475000000.0
2009-03-11 13:30:00,1.6021,1.6022,1.6014,1.60175,766400000.0
2009-03-11 13:31:00,1.6019,1.6023,1.60145,1.60185,592400000.0
2009-03-11 13:32:00,1.60185,1.60245,1.6016,1.6016,706400000.0
2009-03-11 13:33:00,1.60155,1.60185,1.60105,1.60135,547000000.0
2009-03-11 13:34:00,1.60145,1.60165,1.60115,1.60135,508200000.0
2009-03-11 13:35:00,1.60135,1.6016,1.60075,1.60115,299200000.0
2009-03-11 13:36:00,1.6012,1.6014,1.60035,1.60035,511000000.0
2009-03-11 13:37:00,1.60025,1.60065,1.59995,1.6006,558000000.0
2009-03-11 13:38:00,1.6006,1.601,1.6005,1.6007,440800000.0
2009-03-11 13:39:00,1.6007,1.60095,1.6006,1.6007,246000000.0
2009-03-11 13:40:00,1.6005,1.60085,1.59995,1.60005,554000000.0
2009-03-11 13:41:00,1.6001,1.6004,1.5996,1.60025,683600000.0
2009-03-11 13:42:00,1.60015,1.601,1.59985,1.601,881800000.0
2009-03-11 13:43:00,1.601,1.60115,1.60075,1.601,648200000.0
2009-03-11 13:44:00,1.601,1.601,1.6001,1.6001,771399997.0
2009-03-11 13:45:00,1.6002,1.60045,1.5997,1.60015,599800000.0
2009-03-11 13:46:00,1.60015,1.601,1.59985,1.6009,700000000.0
2009-03-11 13:47:00,1.601,1.6011,1.60015,1.6008,584200000.0
2009-03-11 13:48:00,1.60105,1.60215,1.60085,1.6018,589800000.0
2009-03-11 13:49:00,1.6017,1.6017,1.60065,1.60125,505600000.0
2009-03-11 13:50:00,1.60125,1.6014,1.60055,1.60085,531200000.0
2009-03-11 13:51:00,1.6009,1.6011,1.6004,1.6007,529600000.0
2009-03-11 13:52:00,1.6007,1.60145,1.6003,1.60135,466400000.0
2009-03-11 13:53:00,1.60135,1.60145,1.60115,1.60135,419200000.0
2009-03-11 13:54:00,1.60145,1.60155,1.60055,1.6006,354400000.0
2009-03-11 13:55:00,1.60055,1.6006,1.5991,1.5991,280400000.0
2009-03-11 13:56:00,1.59905,1.59975,1.59895,1.59935,459200000.0
2009-03-11 13:57:00,1.5993,1.6,1.5986,1.59995,320400000.0
2009-03-11 13:58:00,1.6001,1.60025,1.59915,1.6,455200000.0
2009-03-11 13:59:00,1.6,1.6004,1.5993,1.5995,685199999.0
2009-03-11 14:00:00,1.5995,1.60005,1.59855,1.59875,470000000.0
2009-03-11 14:01:00,1.5987,1.5991,1.59785,1.59855,480800000.0
2009-03-11 14:02:00,1.59855,1.5988,1.598,1.5982,540999999.0
2009-03-11 14:03:00,1.59815,1.59855,1.59785,1.59835,451200000.0
2009-03-11 14:04:00,1.5985,1.5987,1.59825,1.5987,433400000.0
2009-03-11 14:05:00,1.5987,1.59875,1.59805,1.5985,693600000.0
2009-03-11 14:06:00,1.59845,1.59895,1.5984,1.59895,448800000.0
2009-03-11 14:07:00,1.59895,1.59935,1.59855,1.59905,624200000.0
2009-03-11 14:08:00,1.59905,1.5992,1.59825,1.5983,511000000.0
2009-03-11 14:09:00,1.5983,1.5988,1.59815,1.59845,595000000.0
2009-03-11 14:10:00,1.59845,1.5985,1.5981,1.5985,237200000.0
2009-03-11 14:11:00,1.5985,1.5997,1.5984,1.59965,350200000.0
2009-03-11 14:12:00,1.5997,1.59985,1.59905,1.59905,443200000.0
2009-03-11 14:13:00,1.5991,1.59955,1.5991,1.5994,231200000.0
2009-03-11 14:14:00,1.5994,1.5994,1.5981,1.59895,259200000.0
2009-03-11 14:15:00,1.5989,1.59935,1.5985,1.59925,174000000.0
2009-03-11 14:16:00,1.59915,1.5996,1.59895,1.59935,346000000.0
2009-03-11 14:17:00,1.59935,1.59935,1.59885,1.59885,279000000.0
2009-03-11 14:18:00,1.59885,1.59925,1.59885,1.5989,448000000.0
2009-03-11 14:19:00,1.5989,1.5991,1.59865,1.59895,327200000.0
2009-03-11 14:20:00,1.599,1.5999,1.5989,1.5997,452400000.0
2009-03-11 14:21:00,1.59965,1.59965,1.59875,1.59915,362000000.0
2009-03-11 14:22:00,1.5991,1.5993,1.5988,1.5993,500600000.0
2009-03-11 14:23:00,1.599,1.60035,1.5988,1.6003,600000000.0
2009-03-11 14:24:00,1.60035,1.6005,1.59975,1.6004,322000000.0
2009-03-11 14:25:00,1.6004,1.60065,1.59985,1.60015,515200000.0
2009-03-11 14:26:00,1.60025,1.60135,1.6002,1.60045,700600000.0
2009-03-11 14:27:00,1.60045,1.6007,1.6002,1.60035,584200000.0
2009-03-11 14:28:00,1.60035,1.6008,1.5999,1.60005,545200000.0
2009-03-11 14:29:00,1.6,1.60015,1.5995,1.6,779600000.0
2009-03-11 14:30:00,1.6,1.60005,1.59915,1.59925,465800000.0
2009-03-11 14:31:00,1.5992,1.59935,1.599,1.5993,411000000.0
2009-03-11 14:32:00,1.59925,1.59985,1.5992,1.59965,585000000.0
2009-03-11 14:33:00,1.59965,1.5999,1.59925,1.5993,815400000.0
2009-03-11 14:34:00,1.5993,1.59965,1.5988,1.5989,568400000.0
2009-03-11 14:35:00,1.5988,1.59955,1.5988,1.59935,412600000.0
2009-03-11 14:36:00,1.59935,1.59945,1.59865,1.5989,355199998.0
2009-03-11 14:37:00,1.5989,1.59905,1.597,1.5974,578200000.0
2009-03-11 14:38:00,1.59725,1.59765,1.5965,1.5968,823600000.0
2009-03-11 14:39:00,1.59685,1.59695,1.5962,1.5966,710000000.0
2009-03-11 14:40:00,1.5966,1.5966,1.5959,1.59635,583600000.0
2009-03-11 14:41:00,1.59635,1.59675,1.5963,1.5965,635400000.0
2009-03-11 14:42:00,1.5965,1.5965,1.5961,1.5963,253800000.0
2009-03-11 14:43:00,1.59625,1.59695,1.5962,1.59695,665400000.0
2009-03-11 14:44:00,1.5968,1.5969,1.5964,1.59675,575800000.0
2009-03-11 14:45:00,1.5967,1.59705,1.59655,1.59675,282600000.0
2009-03-11 14:46:00,1.59675,1.5971,1.59675,1.59695,224000000.0
2009-03-11 14:47:00,1.59695,1.5974,1.59675,1.59675,234800000.0
2009-03-11 14:48:00,1.5968,1.59705,1.5966,1.5966,246800000.0
2009-03-11 14:49:00,1.5966,1.597,1.5964,1.59665,611600000.0
2009-03-11 14:50:00,1.59665,1.5973,1.59665,1.597,483200000.0
2009-03-11 14:51:00,1.597,1.59745,1.59635,1.59735,447400000.0
2009-03-11 14:52:00,1.59735,1.5976,1.5961,1.59645,363200000.0
2009-03-11 14:53:00,1.5965,1.59655,1.5962,1.59655,303200000.0
2009-03-11 14:54:00,1.5967,1.5971,1.59665,1.597,332600000.0
2009-03-11 14:55:00,1.59695,1.59715,1.59685,1.5971,262000000.0
2009-03-11 14:56:00,1.597,1.59855,1.59685,1.59785,408400000.0
2009-03-11 14:57:00,1.59775,1.5978,1.59715,1.59725,347200000.0
2009-03-11 14:58:00,1.59715,1.59735,1.5966,1.59725,600999996.0
2009-03-11 14:59:00,1.5972,1.5973,1.5969,1.59695,335600000.0
2009-03-11 15:00:00,1.5969,1.59695,1.5962,1.5962,232400000.0
2009-03-11 15:01:00,1.59625,1.5966,1.59575,1.5961,364400000.0
2009-03-11 15:02:00,1.5961,1.59645,1.59565,1.5964,271200000.0
2009-03-11 15:03:00,1.5964,1.59725,1.59625,1.5969,496000000.0
2009-03-11 15:04:00,1.5969,1.5975,1.59675,1.5974,529999999.0
2009-03-11 15:05:00,1.5974,1.59765,1.59725,1.59755,701600000.0
2009-03-11 15:06:00,1.59755,1.59785,1.59705,1.59785,726600000.0
2009-03-11 15:07:00,1.59785,1.5987,1.59765,1.5986,608600000.0
2009-03-11 15:08:00,1.59855,1.5986,1.598,1.598,395000000.0
2009-03-11 15:09:00,1.59805,1.5983,1.598,1.59825,286400000.0
2009-03-11 15:10:00,1.5983,1.59855,1.59755,1.5979,601600000.0
2009-03-11 15:11:00,1.59795,1.59805,1.5974,1.59755,453800000.0
2009-03-11 15:12:00,1.5975,1.5976,1.5972,1.5973,626000000.0
2009-03-11 15:13:00,1.59725,1.59755,1.597,1.5975,525400000.0
2009-03-11 15:14:00,1.59745,1.59755,1.5959,1.59595,541400000.0
2009-03-11 15:15:00,1.59595,1.59665,1.5959,1.59645,553399999.0
2009-03-11 15:16:00,1.5965,1.59755,1.5965,1.59755,366800000.0
2009-03-11 15:17:00,1.5976,1.598,1.59725,1.59795,384200000.0
2009-03-11 15:18:00,1.598,1.59825,1.5977,1.598,479000000.0
2009-03-11 15:19:00,1.5981,1.59885,1.5981,1.59865,480999998.0
2009-03-11 15:20:00,1.59865,1.59915,1.59845,1.5991,382000000.0
2009-03-11 15:21:00,1.5991,1.5992,1.59895,1.59915,221600000.0
2009-03-11 15:22:00,1.5993,1.5993,1.5985,1.5985,232000000.0
2009-03-11 15:23:00,1.5985,1.59855,1.5982,1.59845,185000000.0
2009-03-11 15:24:00,1.5984,1.5984,1.59805,1.59815,335799999.0
2009-03-11 15:25:00,1.5982,1.5983,1.598,1.59815,291200000.0
2009-03-11 15:26:00,1.598,1.59815,1.5977,1.59795,267600000.0
2009-03-11 15:27:00,1.598,1.59835,1.59745,1.5976,413399999.0
2009-03-11 15:28:00,1.5977,1.5979,1.59745,1.59775,585000000.0
2009-03-11 15:29:00,1.59765,1.5978,1.59735,1.59775,292400000.0
2009-03-11 15:30:00,1.59775,1.598,1.59725,1.59745,464200000.0
2009-03-11 15:31:00,1.59745,1.59775,1.5973,1.59745,366800000.0
2009-03-11 15:32:00,1.59745,1.59765,1.5967,1.59675,540999999.0
2009-03-11 15:33:00,1.5968,1.597,1.59645,1.59675,684200000.0
2009-03-11 15:34:00,1.59675,1.59695,1.5959,1.59595,750000000.0
2009-03-11 15:35:00,1.5959,1.596,1.5944,1.59545,616500000.0
2009-03-11 15:36:00,1.59555,1.59625,1.5954,1.59595,799800002.0
2009-03-11 15:37:00,1.59595,1.5963,1.5957,1.5958,766600000.0
2009-03-11 15:38:00,1.59585,1.59715,1.59565,1.5971,691600000.0
2009-03-11 15:39:00,1.5971,1.59735,1.5958,1.5962,722000000.0
2009-03-11 15:40:00,1.59625,1.59695,1.59615,1.5967,503800000.0
2009-03-11 15:41:00,1.59665,1.59665,1.5932,1.5936,522600000.0
2009-03-11 15:42:00,1.5936,1.5938,1.59215,1.5932,652000000.0
2009-03-11 15:43:00,1.59325,1.59375,1.593,1.593,823000000.0
2009-03-11 15:44:00,1.5931,1.5946,1.5931,1.5945,664600000.0
2009-03-11 15:45:00,1.59445,1.5952,1.5942,1.5946,745200000.0
2009-03-11 15:46:00,1.5946,1.59625,1.5946,1.59595,684000000.0
2009-03-11 15:47:00,1.59605,1.59625,1.59545,1.59575,914200000.0
2009-03-11 15:48:00,1.59575,1.59605,1.5955,1.59575,816999996.0
2009-03-11 15:49:00,1.59575,1.59605,1.5957,1.5958,597200000.0
2009-03-11 15:50:00,1.59585,1.59595,1.59555,1.59575,773000000.0
2009-03-11 15:51:00,1.59575,1.5961,1.59495,1.5952,685799997.0
2009-03-11 15:52:00,1.5952,1.59605,1.59515,1.59545,708799999.0
2009-03-11 15:53:00,1.59545,1.59675,1.59545,1.5967,540400000.0
2009-03-11 15:54:00,1.59665,1.59705,1.5959,1.5966,725000001.0
2009-03-11 15:55:00,1.59665,1.59685,1.59635,1.59655,665199999.0
2009-03-11 15:56:00,1.59675,1.59695,1.59625,1.5965,579800000.0
2009-03-11 15:57:00,1.5965,1.59695,1.59595,1.5968,583400000.0
2009-03-11 15:58:00,1.5968,1.59715,1.59605,1.59625,737400000.0
2009-03-11 15:59:00,1.59625,1.59685,1.59545,1.5965,707299990.0
2009-03-11 16:00:00,1.5965,1.59685,1.59595,1.59615,467800000.0
2009-03-11 16:01:00,1.59615,1.5964,1.59555,1.59585,636800000.0
2009-03-11 16:02:00,1.59595,1.59595,1.59485,1.595,684800000.0
2009-03-11 16:03:00,1.595,1.5954,1.59465,1.59515,720200000.0
2009-03-11 16:04:00,1.5951,1.59565,1.59495,1.59515,511000000.0
2009-03-11 16:05:00,1.59515,1.5956,1.5948,1.59505,702400000.0
2009-03-11 16:06:00,1.595,1.5952,1.59475,1.59515,676800000.0
2009-03-11 16:07:00,1.59515,1.59585,1.595,1.59565,613600000.0
2009-03-11 16:08:00,1.59565,1.59585,1.59545,1.5955,667000000.0
2009-03-11 16:09:00,1.5955,1.5958,1.5953,1.59555,687800000.0
2009-03-11 16:10:00,1.59555,1.5962,1.5953,1.59585,330400000.0
2009-03-11 16:11:00,1.59585,1.59595,1.59535,1.59595,795000000.0
2009-03-11 16:12:00,1.59595,1.5962,1.59555,1.5956,732000000.0
2009-03-11 16:13:00,1.59565,1.59595,1.5955,1.5956,754800000.0
2009-03-11 16:14:00,1.5956,1.59575,1.59535,1.5954,521400000.0
2009-03-11 16:15:00,1.5955,1.59595,1.59535,1.59545,621400000.0
2009-03-11 16:16:00,1.59545,1.5959,1.59525,1.5956,551000000.0
2009-03-11 16:17:00,1.5956,1.5957,1.59525,1.5956,763000000.0
2009-03-11 16:18:00,1.59565,1.59575,1.5954,1.5955,486200000.0
2009-03-11 16:19:00,1.5955,1.5959,1.5954,1.59565,422600000.0
2009-03-11 16:20:00,1.59565,1.5957,1.5952,1.5955,707800000.0
2009-03-11 16:21:00,1.5955,1.59575,1.5951,1.59575,723600000.0
2009-03-11 16:22:00,1.59585,1.5963,1.59535,1.5954,623800000.0
2009-03-11 16:23:00,1.5954,1.59545,1.59435,1.59495,644000000.0
2009-03-11 16:24:00,1.59495,1.59605,1.59455,1.59495,746600000.0
2009-03-11 16:25:00,1.59485,1.59485,1.59435,1.5946,716599998.0
2009-03-11 16:26:00,1.5946,1.59555,1.5945,1.5955,842399999.0
2009-03-11 16:27:00,1.59545,1.59595,1.5949,1.5956,700600000.0
2009-03-11 16:28:00,1.59565,1.59575,1.5942,1.59445,644800000.0
2009-03-11 16:29:00,1.59445,1.5947,1.5935,1.59355,648000000.0
2009-03-11 16:30:00,1.59355,1.59425,1.59355,1.59415,654600000.0
2009-03-11 16:31:00,1.59425,1.59525,1.59395,1.59445,719999998.0
2009-03-11 16:32:00,1.59445,1.5947,1.59405,1.5946,497400000.0
2009-03-11 16:33:00,1.59455,1.5947,1.5942,1.59465,647599999.0
2009-03-11 16:34:00,1.59455,1.59525,1.5944,1.59475,657200000.0
2009-03-11 16:35:00,1.59475,1.5951,1.5941,1.59425,845999999.0
2009-03-11 16:36:00,1.59425,1.5952,1.59425,1.59475,791599998.0
2009-03-11 16:37:00,1.59475,1.59485,1.5935,1.5937,509600000.0
2009-03-11 16:38:00,1.5938,1.5942,1.59335,1.5935,646999999.0
2009-03-11 16:39:00,1.5935,1.5944,1.5934,1.5944,621200000.0
2009-03-11 16:40:00,1.5944,1.5944,1.5944,1.5944,108800000.0
2009-03-11 16:41:00,1.5944,1.59505,1.5941,1.59445,413400000.0
2009-03-11 16:42:00,1.5945,1.5957,1.59445,1.5955,772799999.0
2009-03-11 16:43:00,1.59545,1.59585,1.5949,1.5954,778400000.0
2009-03-11 16:44:00,1.5954,1.5964,1.59525,1.59625,675800000.0
2009-03-11 16:45:00,1.59625,1.5964,1.5954,1.5958,736000000.0
2009-03-11 16:46:00,1.59585,1.59585,1.5946,1.59465,532200000.0
2009-03-11 16:47:00,1.5947,1.59525,1.59455,1.59495,706400000.0
2009-03-11 16:48:00,1.59505,1.5953,1.5943,1.5946,822800001.0
2009-03-11 16:49:00,1.5946,1.59505,1.5946,1.59465,554200000.0
2009-03-11 16:50:00,1.5947,1.59525,1.5945,1.59515,794200001.0
2009-03-11 16:51:00,1.5951,1.5951,1.5942,1.5942,527399998.0
2009-03-11 16:52:00,1.5942,1.5947,1.5941,1.5947,653200000.0
2009-03-11 16:53:00,1.5948,1.5948,1.5939,1.59415,300600001.0
2009-03-11 16:54:00,1.59395,1.5943,1.5934,1.5937,722800001.0
2009-03-11 16:55:00,1.5937,1.59425,1.59365,1.59425,643600000.0
2009-03-11 16:56:00,1.5942,1.59445,1.59415,1.5944,363200000.0
2009-03-11 16:57:00,1.5943,1.59475,1.59425,1.5947,468200000.0
2009-03-11 16:58:00,1.5946,1.59495,1.5945,1.5946,776600000.0
2009-03-11 16:59:00,1.5946,1.59525,1.5946,1.5949,760000000.0
2009-03-11 17:00:00,1.59495,1.59525,1.59465,1.5949,558800000.0
2009-03-11 17:01:00,1.59495,1.595,1.5939,1.59395,728000000.0
2009-03-11 17:02:00,1.59395,1.5945,1.5938,1.59415,722000000.0
2009-03-11 17:03:00,1.5941,1.5944,1.5937,1.59395,850000000.0
2009-03-11 17:04:00,1.59395,1.5946,1.5938,1.5944,471999998.0
2009-03-11 17:05:00,1.5944,1.5947,1.59385,1.59385,602600000.0
2009-03-11 17:06:00,1.5939,1.594,1.59335,1.59375,674600000.0
2009-03-11 17:07:00,1.5938,1.5939,1.59315,1.59325,562800000.0
2009-03-11 17:08:00,1.59325,1.59325,1.5921,1.59235,637199999.0
2009-03-11 17:09:00,1.59235,1.59315,1.59155,1.5929,717800000.0
2009-03-11 17:10:00,1.59295,1.59305,1.5924,1.5926,490200000.0
2009-03-11 17:11:00,1.5926,1.5929,1.5921,1.59235,676800000.0
2009-03-11 17:12:00,1.59235,1.59275,1.5922,1.5926,711200000.0
2009-03-11 17:13:00,1.5926,1.59275,1.5922,1.59225,693000000.0
2009-03-11 17:14:00,1.59215,1.59235,1.59065,1.5922,716000000.0
2009-03-11 17:15:00,1.59225,1.59235,1.5917,1.59195,712800000.0
2009-03-11 17:16:00,1.59195,1.59365,1.5919,1.5933,746600000.0
2009-03-11 17:17:00,1.59325,1.59425,1.5929,1.5932,710400000.0
2009-03-11 17:18:00,1.5932,1.59335,1.59215,1.5926,760600000.0
2009-03-11 17:19:00,1.5927,1.5939,1.5926,1.5934,840200000.0
2009-03-11 17:20:00,1.59335,1.59345,1.5922,1.59225,862600000.0
2009-03-11 17:21:00,1.5923,1.59295,1.59205,1.5929,654800000.0
2009-03-11 17:22:00,1.59285,1.59305,1.59235,1.5926,845400000.0
2009-03-11 17:23:00,1.59265,1.59315,1.59235,1.59285,709000000.0
2009-03-11 17:24:00,1.59285,1.593,1.59255,1.593,641800000.0
2009-03-11 17:25:00,1.59295,1.5938,1.59285,1.5937,542600001.0
2009-03-11 17:26:00,1.59345,1.5937,1.59325,1.59365,775000000.0
2009-03-11 17:27:00,1.59365,1.59455,1.59355,1.5941,843000000.0
2009-03-11 17:28:00,1.5941,1.59435,1.59345,1.59365,662799999.0
2009-03-11 17:29:00,1.59365,1.5943,1.5936,1.5938,664200000.0
2009-03-11 17:30:00,1.59385,1.5945,1.5937,1.59425,666800000.0
2009-03-11 17:31:00,1.5942,1.59455,1.59405,1.5944,694600000.0
2009-03-11 17:32:00,1.59435,1.59515,1.594,1.59485,756800000.0
2009-03-11 17:33:00,1.59485,1.595,1.59445,1.5947,498800000.0
2009-03-11 17:34:00,1.5947,1.59495,1.59435,1.59445,502200000.0
2009-03-11 17:35:00,1.59445,1.595,1.5943,1.5943,642000000.0
2009-03-11 17:36:00,1.59435,1.5946,1.59395,1.5945,578000000.0
2009-03-11 17:37:00,1.5944,1.59465,1.59425,1.59435,766000000.0
2009-03-11 17:38:00,1.59435,1.59465,1.5926,1.5928,850200000.0
2009-03-11 17:39:00,1.59285,1.59315,1.59255,1.59315,566600000.0
2009-03-11 17:40:00,1.5932,1.59345,1.5926,1.59285,718400000.0
2009-03-11 17:41:00,1.59285,1.5929,1.5923,1.59235,538800000.0
2009-03-11 17:42:00,1.59235,1.5931,1.59215,1.59255,767600000.0
2009-03-11 17:43:00,1.59255,1.5929,1.5924,1.5925,717800000.0
2009-03-11 17:44:00,1.59245,1.59255,1.5919,1.5923,614000000.0
2009-03-11 17:45:00,1.5923,1.5923,1.5916,1.59215,747599998.0
2009-03-11 17:46:00,1.59225,1.59335,1.59225,1.59275,802600000.0
2009-03-11 17:47:00,1.5927,1.59285,1.5923,1.59255,712599998.0
2009-03-11 17:48:00,1.59265,1.59265,1.5919,1.5923,676600000.0
2009-03-11 17:49:00,1.5923,1.59245,1.59155,1.59155,698600001.0
2009-03-11 17:50:00,1.5916,1.5921,1.5909,1.5921,523400000.0
2009-03-11 17:51:00,1.5921,1.5942,1.5919,1.5942,558200000.0
2009-03-11 17:52:00,1.59425,1.59465,1.59345,1.5939,553800000.0
2009-03-11 17:53:00,1.5939,1.59505,1.5934,1.5934,731800001.0
2009-03-11 17:54:00,1.59345,1.5942,1.5932,1.5938,536200000.0
2009-03-11 17:55:00,1.594,1.5947,1.594,1.5943,523400000.0
2009-03-11 17:56:00,1.59435,1.5945,1.5931,1.5939,579800000.0
2009-03-11 17:57:00,1.5938,1.59445,1.59345,1.59395,630000000.0
2009-03-11 17:58:00,1.59375,1.59435,1.59345,1.59435,586600000.0
2009-03-11 17:59:00,1.5943,1.59615,1.59415,1.5961,521700000.0
2009-03-11 18:00:00,1.59575,1.59575,1.5947,1.59505,816000000.0
2009-03-11 18:01:00,1.59505,1.5967,1.59405,1.59485,827399999.0
2009-03-11 18:02:00,1.59485,1.5953,1.5941,1.59435,734400000.0
2009-03-11 18:03:00,1.5944,1.59465,1.59355,1.5939,630000000.0
2009-03-11 18:04:00,1.5939,1.59455,1.5935,1.5939,697800000.0
2009-03-11 18:05:00,1.59385,1.5952,1.59355,1.5949,708600000.0
2009-03-11 18:06:00,1.59495,1.596,1.5948,1.5954,694800000.0
2009-03-11 18:07:00,1.59545,1.59585,1.5947,1.595,624400000.0
2009-03-11 18:08:00,1.5949,1.5951,1.5935,1.59355,539800000.0
2009-03-11 18:09:00,1.59355,1.59465,1.59355,1.5944,821800000.0
2009-03-11 18:10:00,1.59425,1.59505,1.5937,1.59505,758000000.0
2009-03-11 18:11:00,1.59505,1.59605,1.59465,1.59585,719800000.0
2009-03-11 18:12:00,1.59605,1.59705,1.5957,1.5968,623400000.0
2009-03-11 18:13:00,1.59675,1.59755,1.5966,1.59725,781600001.0
2009-03-11 18:14:00,1.59725,1.5975,1.59585,1.5961,807199999.0
2009-03-11 18:15:00,1.5961,1.59645,1.5958,1.59585,699400000.0
2009-03-11 18:16:00,1.596,1.59645,1.59595,1.59625,576199999.0
2009-03-11 18:17:00,1.59635,1.59675,1.5962,1.59655,611800000.0
2009-03-11 18:18:00,1.59655,1.597,1.5962,1.5962,694800000.0
2009-03-11 18:19:00,1.59625,1.59665,1.5956,1.5963,676000000.0
2009-03-11 18:20:00,1.5963,1.59655,1.5956,1.59575,595000000.0
2009-03-11 18:21:00,1.5958,1.5963,1.59525,1.5957,565600001.0
2009-03-11 18:22:00,1.59565,1.59575,1.59395,1.5943,716200000.0
2009-03-11 18:23:00,1.5943,1.59505,1.59415,1.59465,579000000.0
2009-03-11 18:24:00,1.5947,1.59575,1.59435,1.59545,620600000.0
2009-03-11 18:25:00,1.5954,1.5962,1.59525,1.5957,414700000.0
2009-03-11 18:26:00,1.5957,1.596,1.59425,1.5945,614399999.0
2009-03-11 18:27:00,1.5946,1.5955,1.59435,1.5954,440000000.0
2009-03-11 18:28:00,1.59535,1.5955,1.59485,1.59495,719399997.0
2009-03-11 18:29:00,1.59485,1.59485,1.59405,1.5948,598200000.0
2009-03-11 18:30:00,1.5948,1.5948,1.59405,1.59425,629600000.0
2009-03-11 18:31:00,1.5942,1.59545,1.59415,1.5953,677800000.0
2009-03-11 18:32:00,1.5953,1.5956,1.59525,1.59555,516399999.0
2009-03-11 18:33:00,1.59555,1.59565,1.59495,1.5953,503399997.0
2009-03-11 18:34:00,1.5953,1.59615,1.595,1.59595,499400001.0
2009-03-11 18:35:00,1.596,1.5961,1.5952,1.59525,661800000.0
2009-03-11 18:36:00,1.5953,1.5957,1.5951,1.5956,549800000.0
2009-03-11 18:37:00,1.59535,1.59545,1.59435,1.5946,594600000.0
2009-03-11 18:38:00,1.59465,1.59485,1.59455,1.5948,578800000.0
2009-03-11 18:39:00,1.5948,1.595,1.59405,1.59435,723200000.0
2009-03-11 18:40:00,1.59435,1.59455,1.59345,1.59385,658600000.0
2009-03-11 18:41:00,1.59385,1.5939,1.59345,1.5938,594799999.0
2009-03-11 18:42:00,1.5938,1.59495,1.5936,1.5949,712600000.0
2009-03-11 18:43:00,1.59495,1.5951,1.59415,1.59435,744000000.0
2009-03-11 18:44:00,1.5942,1.59585,1.59415,1.59585,646000000.0
2009-03-11 18:45:00,1.59585,1.5965,1.59535,1.5958,818199999.0
2009-03-11 18:46:00,1.5958,1.59635,1.5957,1.596,591600000.0
2009-03-11 18:47:00,1.596,1.5965,1.5955,1.5955,504600000.0
2009-03-11 18:48:00,1.5956,1.5958,1.5952,1.5954,533000000.0
2009-03-11 18:49:00,1.5954,1.59545,1.5953,1.59535,338200000.0
2009-03-11 18:50:00,1.59535,1.59585,1.59535,1.5954,504000000.0
2009-03-11 18:51:00,1.5954,1.59575,1.59535,1.5954,665800000.0
2009-03-11 18:52:00,1.5954,1.59565,1.59345,1.59345,581600000.0
2009-03-11 18:53:00,1.59345,1.5937,1.5929,1.59345,485600000.0
2009-03-11 18:54:00,1.59345,1.59435,1.59345,1.5938,476600000.0
2009-03-11 18:55:00,1.59375,1.59445,1.59375,1.59415,508000000.0
2009-03-11 18:56:00,1.59415,1.5943,1.5937,1.5938,454000000.0
2009-03-11 18:57:00,1.5938,1.59495,1.5937,1.59475,595800000.0
2009-03-11 18:58:00,1.59475,1.59485,1.5942,1.5946,420000000.0
2009-03-11 18:59:00,1.5946,1.5949,1.5944,1.59485,343200000.0
2009-03-11 19:00:00,1.5948,1.5955,1.59475,1.59505,412400000.0
2009-03-11 19:01:00,1.59505,1.59575,1.59505,1.5956,384400000.0
2009-03-11 19:02:00,1.5956,1.5962,1.59555,1.5958,416200000.0
2009-03-11 19:03:00,1.59595,1.599,1.59595,1.5983,379600000.0
2009-03-11 19:04:00,1.5983,1.5988,1.59775,1.59775,435200000.0
2009-03-11 19:05:00,1.5977,1.5985,1.5976,1.5984,360400000.0
2009-03-11 19:06:00,1.5984,1.5987,1.59785,1.598,351000000.0
2009-03-11 19:07:00,1.5981,1.59815,1.59715,1.5977,384400000.0
2009-03-11 19:08:00,1.59775,1.5981,1.59725,1.59765,413800000.0
2009-03-11 19:09:00,1.59765,1.5981,1.59745,1.5975,374400000.0
2009-03-11 19:10:00,1.59745,1.5978,1.59645,1.59655,456400000.0
2009-03-11 19:11:00,1.59655,1.5971,1.5964,1.59665,383000000.0
2009-03-11 19:12:00,1.59675,1.59695,1.5964,1.5965,392000000.0
2009-03-11 19:13:00,1.5965,1.59765,1.5965,1.59745,326800000.0
2009-03-11 19:14:00,1.5974,1.5974,1.59675,1.5968,215800000.0
2009-03-11 19:15:00,1.5968,1.59715,1.59675,1.59705,184400000.0
2009-03-11 19:16:00,1.59705,1.59725,1.5967,1.5972,288200000.0
2009-03-11 19:17:00,1.59725,1.5977,1.59705,1.5977,248600000.0
2009-03-11 19:18:00,1.59765,1.598,1.5976,1.59765,173200000.0
2009-03-11 19:19:00,1.59765,1.598,1.5975,1.59775,206600000.0
2009-03-11 19:20:00,1.59775,1.59825,1.59775,1.5979,301200000.0
2009-03-11 19:21:00,1.59785,1.59815,1.59715,1.59745,257800000.0
2009-03-11 19:22:00,1.59755,1.59765,1.59685,1.597,257000000.0
2009-03-11 19:23:00,1.5972,1.5977,1.597,1.5973,382800000.0
2009-03-11 19:24:00,1.59725,1.59735,1.59555,1.59565,425800000.0
2009-03-11 19:25:00,1.5964,1.59655,1.5958,1.59605,316600000.0
2009-03-11 19:26:00,1.59615,1.59665,1.5957,1.5959,530600000.0
2009-03-11 19:27:00,1.5959,1.59635,1.59575,1.5959,420800000.0
2009-03-11 19:28:00,1.5959,1.5962,1.59585,1.5961,199400000.0
2009-03-11 19:29:00,1.5961,1.59645,1.5958,1.596,235000000.0
2009-03-11 19:30:00,1.59605,1.59625,1.596,1.596,270200000.0
2009-03-11 19:31:00,1.59595,1.5962,1.5959,1.596,172200000.0
2009-03-11 19:32:00,1.59605,1.59775,1.5958,1.59775,284400000.0
2009-03-11 19:33:00,1.5979,1.598,1.5964,1.59665,300400000.0
2009-03-11 19:34:00,1.59665,1.59665,1.596,1.5962,179000000.0
2009-03-11 19:35:00,1.5964,1.5974,1.5962,1.5968,267000000.0
2009-03-11 19:36:00,1.59655,1.5966,1.5959,1.59625,251400000.0
2009-03-11 19:37:00,1.5963,1.5964,1.5962,1.5963,122600000.0
2009-03-11 19:38:00,1.59625,1.59635,1.59595,1.59625,288800000.0
2009-03-11 19:39:00,1.59645,1.5966,1.59605,1.5961,211800000.0
2009-03-11 19:40:00,1.5962,1.59655,1.59595,1.5964,234400000.0
2009-03-11 19:41:00,1.5964,1.59655,1.59545,1.5955,223800000.0
2009-03-11 19:42:00,1.5955,1.596,1.5955,1.596,277800000.0
2009-03-11 19:43:00,1.596,1.5961,1.59585,1.5959,143400000.0
2009-03-11 19:44:00,1.59595,1.5967,1.5959,1.5967,233400000.0
2009-03-11 19:45:00,1.59705,1.5973,1.59695,1.597,286000000.0
2009-03-11 19:46:00,1.5971,1.59725,1.5962,1.59645,324800000.0
2009-03-11 19:47:00,1.59635,1.59665,1.5963,1.59655,288400000.0
2009-03-11 19:48:00,1.5968,1.59765,1.5968,1.59685,291000000.0
2009-03-11 19:49:00,1.5971,1.5977,1.59685,1.59765,265000000.0
2009-03-11 19:50:00,1.59765,1.5978,1.59735,1.5975,227600000.0
2009-03-11 19:51:00,1.5975,1.5979,1.59725,1.59725,319200000.0
2009-03-11 19:52:00,1.59725,1.59765,1.5972,1.5976,196200000.0
2009-03-11 19:53:00,1.59755,1.59785,1.59735,1.5976,265600000.0
2009-03-11 19:54:00,1.5978,1.5978,1.59585,1.5962,383000000.0
2009-03-11 19:55:00,1.5962,1.59645,1.5958,1.5959,165600000.0
2009-03-11 19:56:00,1.5959,1.5962,1.5959,1.59595,165200000.0
2009-03-11 19:57:00,1.59595,1.59595,1.5959,1.59595,41400000.0
2009-03-11 19:58:00,1.596,1.596,1.59555,1.5958,88600000.0
2009-03-11 19:59:00,1.5956,1.59655,1.5956,1.59655,178000000.0
2009-03-11 20:00:00,1.59655,1.59655,1.59595,1.5963,248800000.0
2009-03-11 20:01:00,1.5963,1.5963,1.59565,1.59585,256800000.0
2009-03-11 20:02:00,1.5959,1.59615,1.5958,1.5961,239600000.0
2009-03-11 20:03:00,1.5961,1.59645,1.59545,1.59595,445600000.0
2009-03-11 20:04:00,1.59595,1.5963,1.5957,1.5962,199200000.0
2009-03-11 20:05:00,1.59625,1.5963,1.5955,1.5955,250000000.0
2009-03-11 20:06:00,1.59565,1.59585,1.5944,1.5951,326400000.0
2009-03-11 20:07:00,1.5951,1.59515,1.5945,1.59475,272600000.0
2009-03-11 20:08:00,1.59475,1.59545,1.5947,1.59515,324400000.0
2009-03-11 20:09:00,1.59535,1.5956,1.59505,1.59525,346600000.0
2009-03-11 20:10:00,1.59525,1.5962,1.5951,1.5959,550200000.0
2009-03-11 20:11:00,1.5959,1.596,1.595,1.59505,408200000.0
2009-03-11 20:12:00,1.59505,1.5952,1.5949,1.59495,283400000.0
2009-03-11 20:13:00,1.5947,1.5948,1.59425,1.5948,254800000.0
2009-03-11 20:14:00,1.5948,1.596,1.59475,1.596,365000000.0
2009-03-11 20:15:00,1.596,1.59605,1.59565,1.59605,241800000.0
2009-03-11 20:16:00,1.59595,1.5961,1.59445,1.59535,366600000.0
2009-03-11 20:17:00,1.5954,1.5954,1.59465,1.59535,338600000.0
2009-03-11 20:18:00,1.59545,1.5956,1.59485,1.5952,283400000.0
2009-03-11 20:19:00,1.59515,1.59545,1.59465,1.59545,263000000.0
2009-03-11 20:20:00,1.59535,1.59565,1.59515,1.5955,258400000.0
2009-03-11 20:21:00,1.5955,1.59645,1.59545,1.59615,322400000.0
2009-03-11 20:22:00,1.5963,1.59685,1.59615,1.59675,227400000.0
2009-03-11 20:23:00,1.59665,1.5968,1.59635,1.5964,279600000.0
2009-03-11 20:24:00,1.5964,1.59715,1.5964,1.5969,138000000.0
2009-03-11 20:25:00,1.5969,1.59725,1.59675,1.59695,330600000.0
2009-03-11 20:26:00,1.59695,1.5971,1.59635,1.5965,266000000.0
2009-03-11 20:27:00,1.5964,1.59665,1.5961,1.5965,275000000.0
2009-03-11 20:28:00,1.5965,1.597,1.5961,1.59665,385800000.0
2009-03-11 20:29:00,1.5966,1.5971,1.59625,1.5971,255200000.0
2009-03-11 20:30:00,1.5971,1.59715,1.59605,1.59625,278200000.0
2009-03-11 20:31:00,1.59605,1.59615,1.5955,1.5957,122600000.0
2009-03-11 20:32:00,1.59565,1.5958,1.59525,1.5957,282800000.0
2009-03-11 20:33:00,1.59575,1.59585,1.5955,1.59555,208200000.0
2009-03-11 20:34:00,1.59555,1.5958,1.59485,1.59515,355200000.0
2009-03-11 20:35:00,1.59505,1.5953,1.59475,1.59515,296600000.0
2009-03-11 20:36:00,1.5952,1.5957,1.595,1.59565,317600000.0
2009-03-11 20:37:00,1.59555,1.59585,1.5952,1.5955,311800000.0
2009-03-11 20:38:00,1.59545,1.59575,1.59545,1.59565,126800000.0
2009-03-11 20:39:00,1.59575,1.5958,1.59555,1.59565,213400000.0
2009-03-11 20:40:00,1.59565,1.5959,1.5951,1.59545,332400000.0
2009-03-11 20:41:00,1.59545,1.59545,1.5949,1.595,175200000.0
2009-03-11 20:42:00,1.5952,1.5957,1.59515,1.5957,193000000.0
2009-03-11 20:43:00,1.5957,1.59615,1.5954,1.5957,293600000.0
2009-03-11 20:44:00,1.59575,1.59625,1.5955,1.596,418000000.0
2009-03-11 20:45:00,1.596,1.5963,1.5955,1.59625,299400000.0
2009-03-11 20:46:00,1.59625,1.59645,1.5956,1.5956,476600000.0
2009-03-11 20:47:00,1.59565,1.5964,1.5954,1.59575,230000000.0
2009-03-11 20:48:00,1.5957,1.5968,1.59525,1.5968,230600000.0
2009-03-11 20:49:00,1.5967,1.5967,1.59605,1.5964,238400000.0
2009-03-11 20:50:00,1.59645,1.5965,1.59605,1.5964,335200000.0
2009-03-11 20:51:00,1.5964,1.59645,1.59605,1.59635,287000000.0
2009-03-11 20:52:00,1.5963,1.5966,1.5959,1.59635,262800000.0
2009-03-11 20:53:00,1.5963,1.59735,1.59625,1.59695,348600000.0
2009-03-11 20:54:00,1.5969,1.5975,1.5967,1.59745,342800000.0
2009-03-11 20:55:00,1.59745,1.5977,1.5972,1.59725,244800000.0
2009-03-11 20:56:00,1.59745,1.5983,1.59725,1.59805,215600000.0
2009-03-11 20:57:00,1.59795,1.5987,1.59755,1.5983,313000000.0
2009-03-11 20:58:00,1.5985,1.599,1.5985,1.5987,266800000.0
2009-03-11 20:59:00,1.5988,1.5992,1.59855,1.59865,264400000.0
2009-03-11 21:00:00,1.5986,1.5989,1.59825,1.5989,182400000.0
2009-03-11 21:01:00,1.59885,1.5992,1.59755,1.59895,372200000.0
2009-03-11 21:02:00,1.5989,1.5998,1.5989,1.59975,264600000.0
2009-03-11 21:03:00,1.59975,1.59975,1.5991,1.5991,403000000.0
2009-03-11 21:04:00,1.5991,1.59945,1.59905,1.5992,229400000.0
2009-03-11 21:05:00,1.5992,1.60005,1.598,1.59955,465600000.0
2009-03-11 21:06:00,1.59955,1.6002,1.5994,1.59945,387800000.0
2009-03-11 21:07:00,1.59945,1.59995,1.5993,1.5999,263600000.0
2009-03-11 21:08:00,1.59985,1.5999,1.599,1.5993,218800000.0
2009-03-11 21:09:00,1.5991,1.6,1.599,1.5995,370200000.0
2009-03-11 21:10:00,1.59945,1.59965,1.5993,1.5994,260400000.0
2009-03-11 21:11:00,1.5994,1.59985,1.59935,1.5995,278600000.0
2009-03-11 21:12:00,1.5996,1.60005,1.599,1.599,224200000.0
2009-03-11 21:13:00,1.599,1.60005,1.599,1.5999,281000000.0
2009-03-11 21:14:00,1.59985,1.6001,1.59965,1.6,391800000.0
2009-03-11 21:15:00,1.59995,1.60035,1.5996,1.59975,267000000.0
2009-03-11 21:16:00,1.60005,1.601,1.59975,1.60035,258200000.0
2009-03-11 21:17:00,1.6005,1.60095,1.59995,1.60045,274200000.0
2009-03-11 21:18:00,1.6001,1.6004,1.5994,1.6001,330000000.0
2009-03-11 21:19:00,1.60005,1.60095,1.5999,1.6005,391600000.0
2009-03-11 21:20:00,1.6005,1.6007,1.5999,1.6001,239200000.0
2009-03-11 21:21:00,1.6,1.60025,1.5994,1.5999,298600000.0
2009-03-11 21:22:00,1.5999,1.6,1.59945,1.59975,220800000.0
2009-03-11 21:23:00,1.59975,1.60055,1.59975,1.60005,279600000.0
2009-03-11 21:24:00,1.60005,1.6006,1.5999,1.5999,351400000.0
2009-03-11 21:25:00,1.5999,1.6006,1.5999,1.60025,263600000.0
2009-03-11 21:26:00,1.6002,1.60055,1.5998,1.6001,274400000.0
2009-03-11 21:27:00,1.6001,1.60025,1.5998,1.60015,359000000.0
2009-03-11 21:28:00,1.6,1.60055,1.59995,1.60035,322400000.0
2009-03-11 21:29:00,1.60045,1.6006,1.59965,1.6004,416600000.0
2009-03-11 21:30:00,1.60045,1.60045,1.59965,1.59995,277800000.0
2009-03-11 21:31:00,1.5999,1.60025,1.5996,1.5998,224200000.0
2009-03-11 21:32:00,1.5998,1.59985,1.5989,1.59935,181600000.0
2009-03-11 21:33:00,1.59935,1.59955,1.5989,1.5991,188200000.0
2009-03-11 21:34:00,1.59915,1.5994,1.59875,1.5993,236400000.0
2009-03-11 21:35:00,1.59925,1.6003,1.59905,1.6001,178600000.0
2009-03-11 21:36:00,1.6,1.60005,1.59895,1.5997,270600000.0
2009-03-11 21:37:00,1.5997,1.5997,1.59895,1.5993,160200000.0
2009-03-11 21:38:00,1.599,1.5993,1.59895,1.59925,251200000.0
2009-03-11 21:39:00,1.59925,1.5997,1.59895,1.59965,204800000.0
2009-03-11 21:40:00,1.5996,1.59985,1.5993,1.5996,238400000.0
2009-03-11 21:41:00,1.5996,1.5996,1.59905,1.59935,225600000.0
2009-03-11 21:42:00,1.5993,1.5996,1.5991,1.5994,296000000.0
2009-03-11 21:43:00,1.59935,1.59975,1.5993,1.5996,152000000.0
2009-03-11 21:44:00,1.59965,1.5998,1.59945,1.5996,124800000.0
2009-03-11 21:45:00,1.5996,1.59975,1.59885,1.59885,142400000.0
2009-03-11 21:46:00,1.5992,1.5995,1.59895,1.59915,128000000.0
2009-03-11 21:47:00,1.59915,1.5999,1.59835,1.5996,182400000.0
2009-03-11 21:48:00,1.5996,1.60045,1.5991,1.6004,204800000.0
2009-03-11 21:49:00,1.6004,1.6004,1.5989,1.5993,288000000.0
2009-03-11 21:50:00,1.5993,1.60035,1.599,1.60025,199800000.0
2009-03-11 21:51:00,1.60025,1.6005,1.59985,1.6005,262400000.0
2009-03-11 21:52:00,1.6005,1.6005,1.5998,1.59985,208000000.0
2009-03-11 21:53:00,1.59995,1.60005,1.5997,1.5997,177600000.0
2009-03-11 21:54:00,1.59975,1.6,1.5993,1.5999,201600000.0
2009-03-11 21:55:00,1.5999,1.59995,1.59975,1.5998,188800000.0
2009-03-11 21:56:00,1.5998,1.5998,1.59925,1.5994,164800000.0
2009-03-11 21:57:00,1.5995,1.5995,1.599,1.599,137600000.0
2009-03-11 21:58:00,1.599,1.59935,1.59865,1.59865,128000000.0
2009-03-11 21:59:00,1.59865,1.5988,1.5976,1.5983,243200000.0
2009-03-11 22:00:00,1.5984,1.59945,1.59805,1.59945,340200000.0
2009-03-11 22:01:00,1.59955,1.60025,1.59925,1.6001,219200000.0
2009-03-11 22:02:00,1.6003,1.6003,1.59975,1.5998,107200000.0
2009-03-11 22:03:00,1.5998,1.6,1.59975,1.59995,118400000.0
2009-03-11 22:04:00,1.60005,1.60025,1.59945,1.5999,156800000.0
2009-03-11 22:05:00,1.5998,1.59985,1.5993,1.5994,185000000.0
2009-03-11 22:06:00,1.59945,1.59965,1.59945,1.5996,86400000.0
2009-03-11 22:07:00,1.5997,1.5997,1.59925,1.5995,94400000.0
2009-03-11 22:08:00,1.59925,1.59945,1.59875,1.59895,187400000.0
2009-03-11 22:09:00,1.59895,1.59895,1.59835,1.59865,154400000.0
2009-03-11 22:10:00,1.59875,1.59875,1.5984,1.5987,99200000.0
2009-03-11 22:11:00,1.5987,1.599,1.5985,1.5987,65600000.0
2009-03-11 22:12:00,1.5987,1.59935,1.59855,1.5988,161400000.0
2009-03-11 22:13:00,1.59875,1.59875,1.59855,1.59855,83200000.0
2009-03-11 22:14:00,1.59855,1.599,1.59855,1.59885,121600000.0
2009-03-11 22:15:00,1.5989,1.59935,1.5989,1.59915,169600000.0
2009-03-11 22:16:00,1.59935,1.59935,1.599,1.59925,36000000.0
2009-03-11 22:17:00,1.59925,1.5998,1.5992,1.5998,126400000.0
2009-03-11 22:18:00,1.5998,1.59985,1.59915,1.59925,126400000.0
2009-03-11 22:19:00,1.5994,1.59975,1.59895,1.5995,115200000.0
2009-03-11 22:20:00,1.5993,1.6001,1.5993,1.59985,108000000.0
2009-03-11 22:21:00,1.5999,1.5999,1.59955,1.5999,85000000.0
2009-03-11 22:22:00,1.5999,1.60005,1.5999,1.5999,104000000.0
2009-03-11 22:23:00,1.5999,1.6,1.59975,1.6,96000000.0
2009-03-11 22:24:00,1.6,1.6,1.59975,1.5999,68000000.0
2009-03-11 22:25:00,1.5999,1.60005,1.59975,1.6,56000000.0
2009-03-11 22:26:00,1.6,1.60025,1.6,1.60015,34400000.0
2009-03-11 22:27:00,1.6001,1.6006,1.6001,1.6006,35200000.0
2009-03-11 22:28:00,1.6007,1.6007,1.60025,1.60035,49600000.0
2009-03-11 22:29:00,1.6005,1.6006,1.60035,1.6006,70400000.0
2009-03-11 22:30:00,1.6006,1.6006,1.60015,1.60025,41600000.0
2009-03-11 22:31:00,1.6002,1.60035,1.6001,1.60035,12800000.0
2009-03-11 22:32:00,1.60035,1.60045,1.6,1.60025,45800000.0
2009-03-11 22:33:00,1.60025,1.6004,1.60015,1.60025,28800000.0
2009-03-11 22:34:00,1.60025,1.60025,1.5998,1.60005,47200000.0
2009-03-11 22:35:00,1.59995,1.60005,1.5997,1.59995,50200000.0
2009-03-11 22:36:00,1.5998,1.60015,1.5998,1.59995,44600000.0
2009-03-11 22:37:00,1.59995,1.6003,1.59965,1.59975,69000000.0
2009-03-11 22:38:00,1.59975,1.6,1.5996,1.5996,97000000.0
2009-03-11 22:39:00,1.5996,1.5999,1.5996,1.5999,42000000.0
2009-03-11 22:40:00,1.60005,1.60015,1.5996,1.60005,54000000.0
2009-03-11 22:41:00,1.6,1.6002,1.59985,1.6001,23800000.0
2009-03-11 22:42:00,1.6001,1.60015,1.5995,1.5995,76000000.0
2009-03-11 22:43:00,1.5996,1.59975,1.59875,1.5996,98800000.0
2009-03-11 22:44:00,1.59965,1.59965,1.59965,1.59965,97600000.0
2009-03-11 22:45:00,1.59965,1.59965,1.59965,1.59965,53200000.0
2009-03-11 22:46:00,1.59965,1.5998,1.59955,1.59955,68200000.0
2009-03-11 22:47:00,1.59955,1.59955,1.5992,1.59935,101200000.0
2009-03-11 22:48:00,1.5992,1.5995,1.59905,1.59915,128000000.0
2009-03-11 22:49:00,1.59915,1.59935,1.5989,1.5992,92800000.0
2009-03-11 22:50:00,1.5992,1.59925,1.59845,1.599,134000000.0
2009-03-11 22:51:00,1.59895,1.59915,1.59865,1.59885,108000000.0
2009-03-11 22:52:00,1.59875,1.5991,1.59845,1.5987,78800000.0
2009-03-11 22:53:00,1.59875,1.59935,1.59875,1.59895,59600000.0
2009-03-11 22:54:00,1.59905,1.5996,1.5988,1.59905,65600000.0
2009-03-11 22:55:00,1.59905,1.6,1.59825,1.6,129000000.0
2009-03-11 22:56:00,1.59995,1.6003,1.59965,1.59975,25600000.0
2009-03-11 22:57:00,1.5993,1.5993,1.59915,1.5992,16000000.0
2009-03-11 22:58:00,1.5992,1.5997,1.5992,1.5994,70400000.0
2009-03-11 22:59:00,1.59945,1.59945,1.5992,1.59935,25600000.0
2009-03-11 23:00:00,1.59965,1.60015,1.59965,1.6001,32000000.0
2009-03-11 23:01:00,1.60005,1.60005,1.59985,1.59985,12800000.0
2009-03-11 23:02:00,1.59945,1.59955,1.59815,1.59855,57600000.0
2009-03-11 23:03:00,1.59875,1.59875,1.598,1.5981,15000000.0
2009-03-11 23:04:00,1.5981,1.5981,1.5975,1.5977,7800000.0
2009-03-11 23:05:00,1.59755,1.5977,1.59755,1.5977,3200000.0
2009-03-11 23:06:00,1.5977,1.5977,1.59735,1.59755,13800000.0
2009-03-11 23:07:00,1.5974,1.5975,1.5972,1.59725,8000000.0
2009-03-11 23:08:00,1.5971,1.59735,1.59655,1.5971,29200000.0
2009-03-11 23:09:00,1.5965,1.5971,1.59545,1.596,47400000.0
2009-03-11 23:10:00,1.596,1.5968,1.596,1.5968,14400000.0
2009-03-11 23:11:00,1.59665,1.59695,1.59665,1.59685,18400000.0
2009-03-11 23:12:00,1.5969,1.5973,1.5964,1.59725,29600000.0
2009-03-11 23:13:00,1.5974,1.598,1.5974,1.598,35200000.0
2009-03-11 23:14:00,1.5979,1.5979,1.5976,1.5979,12800000.0
2009-03-11 23:15:00,1.59755,1.59785,1.5975,1.59785,11400000.0
2009-03-11 23:16:00,1.5979,1.59805,1.5979,1.59795,9600000.0
2009-03-11 23:17:00,1.598,1.5981,1.598,1.5981,8000000.0
2009-03-11 23:18:00,1.59795,1.59815,1.59795,1.59815,11200000.0
2009-03-11 23:19:00,1.59815,1.5982,1.59815,1.5982,11200000.0
2009-03-11 23:20:00,1.59825,1.59825,1.59815,1.59815,3200000.0
2009-03-11 23:21:00,1.59775,1.59775,1.59775,1.59775,3200000.0
2009-03-11 23:22:00,1.59805,1.5982,1.59805,1.5982,4800000.0
2009-03-11 23:23:00,1.59775,1.59865,1.59775,1.5981,44600000.0
2009-03-11 23:24:00,1.59815,1.59845,1.59795,1.59795,36800000.0
2009-03-11 23:25:00,1.5982,1.59845,1.5979,1.59845,28800000.0
2009-03-11 23:26:00,1.5984,1.5984,1.59805,1.5984,36800000.0
2009-03-11 23:27:00,1.5984,1.59885,1.59835,1.59885,46400000.0
2009-03-11 23:28:00,1.59875,1.59965,1.59875,1.5993,70800000.0
2009-03-11 23:29:00,1.59935,1.59935,1.59915,1.59915,11200000.0
2009-03-11 23:30:00,1.5992,1.59965,1.5988,1.59965,69000000.0
2009-03-11 23:31:00,1.59965,1.59965,1.59965,1.59965,3200000.0
2009-03-11 23:32:00,1.5997,1.5997,1.5992,1.59925,24800000.0
2009-03-11 23:33:00,1.59925,1.59925,1.59895,1.59895,25000000.0
2009-03-11 23:34:00,1.59895,1.5992,1.59895,1.5991,32000000.0
2009-03-11 23:35:00,1.5991,1.5991,1.59905,1.5991,22400000.0
2009-03-11 23:36:00,1.5989,1.59895,1.59885,1.5989,26400000.0
2009-03-11 23:37:00,1.59895,1.59895,1.5988,1.5988,11200000.0
2009-03-11 23:38:00,1.59875,1.59905,1.5985,1.599,92800000.0
2009-03-11 23:39:00,1.59905,1.59905,1.5983,1.5985,25600000.0
2009-03-11 23:40:00,1.59845,1.5985,1.59845,1.5985,11200000.0
2009-03-11 23:41:00,1.5981,1.5981,1.59802,1.59808,27000000.0
2009-03-11 23:42:00,1.5985,1.5985,1.59845,1.5985,17600000.0
2009-03-11 23:43:00,1.59845,1.5985,1.59835,1.5985,46400000.0
2009-03-11 23:44:00,1.59845,1.59865,1.5983,1.59845,16800000.0
2009-03-11 23:45:00,1.5984,1.5984,1.59835,1.59835,14400000.0
2009-03-11 23:46:00,1.59835,1.59835,1.598,1.59815,31400000.0
2009-03-11 23:47:00,1.5982,1.5983,1.598,1.59825,16000000.0
2009-03-11 23:48:00,1.5983,1.5983,1.59815,1.59815,9600000.0
2009-03-11 23:49:00,1.5981,1.5981,1.59795,1.59795,14400000.0
2009-03-11 23:50:00,1.5978,1.5981,1.59765,1.59765,65600000.0
2009-03-11 23:51:00,1.5978,1.5978,1.5977,1.5977,5400000.0
2009-03-11 23:52:00,1.5978,1.59785,1.5977,1.59785,36800000.0
2009-03-11 23:53:00,1.59785,1.5979,1.59775,1.5979,23200000.0
2009-03-11 23:54:00,1.5979,1.59805,1.5979,1.59805,36800000.0
2009-03-11 23:55:00,1.59805,1.59845,1.59805,1.5984,33600000.0
2009-03-11 23:56:00,1.59835,1.5984,1.59795,1.5984,53400000.0
2009-03-11 23:57:00,1.5984,1.5984,1.5984,1.5984,17600000.0
2009-03-11 23:58:00,1.5988,1.599,1.5983,1.5985,41600000.0
2009-03-11 23:59:00,1.59855,1.59885,1.5983,1.59875,81600000.0
2009-03-12 00:00:00,1.5988,1.5988,1.5985,1.59855,60800000.0
2009-03-12 00:01:00,1.5985,1.5985,1.5984,1.5984,32000000.0
2009-03-12 00:02:00,1.59813,1.59863,1.59791,1.59816,64600000.0
2009-03-12 00:03:00,1.5984,1.5985,1.59835,1.59835,63200000.0
2009-03-12 00:04:00,1.59835,1.59835,1.59835,1.59835,11200000.0
2009-03-12 00:05:00,1.59835,1.59905,1.59835,1.59895,106000000.0
2009-03-12 00:06:00,1.59905,1.59905,1.5989,1.599,50000000.0
2009-03-12 00:07:00,1.599,1.59925,1.5989,1.5989,35000000.0
2009-03-12 00:08:00,1.59895,1.5991,1.5979,1.59845,106000000.0
2009-03-12 00:09:00,1.59845,1.5988,1.59845,1.5988,43400000.0
2009-03-12 00:10:00,1.59875,1.5988,1.5982,1.59845,72400000.0
2009-03-12 00:11:00,1.59845,1.59855,1.59845,1.59855,22600000.0
2009-03-12 00:12:00,1.5986,1.59865,1.5985,1.59865,34200000.0
2009-03-12 00:13:00,1.5986,1.5986,1.59845,1.5985,25800000.0
2009-03-12 00:14:00,1.5985,1.5989,1.5985,1.5989,43600000.0
2009-03-12 00:15:00,1.59885,1.599,1.59855,1.59855,98200000.0
2009-03-12 00:16:00,1.5987,1.59885,1.59855,1.59885,179800000.0
2009-03-12 00:17:00,1.5989,1.5991,1.5989,1.59905,12800000.0
2009-03-12 00:18:00,1.59885,1.59895,1.5987,1.5989,46200000.0
2009-03-12 00:19:00,1.59905,1.59915,1.599,1.599,44800000.0
2009-03-12 00:20:00,1.59905,1.59905,1.59895,1.59895,19200000.0
2009-03-12 00:21:00,1.59895,1.59895,1.59895,1.59895,3200000.0
2009-03-12 00:22:00,1.59802,1.59807,1.59761,1.59807,14400000.0
2009-03-12 00:23:00,1.59895,1.59895,1.5989,1.5989,9600000.0
2009-03-12 00:24:00,1.59895,1.59895,1.5989,1.5989,25600000.0
2009-03-12 00:25:00,1.59895,1.59895,1.59895,1.59895,16000000.0
2009-03-12 00:26:00,1.59895,1.5991,1.5986,1.59875,106200000.0
2009-03-12 00:27:00,1.5987,1.59955,1.5987,1.5991,136000000.0
2009-03-12 00:28:00,1.5992,1.59935,1.59915,1.59915,124800000.0
2009-03-12 00:29:00,1.5992,1.5994,1.599,1.59925,85800000.0
2009-03-12 00:30:00,1.59915,1.59915,1.59885,1.5989,15800000.0
2009-03-12 00:31:00,1.5989,1.5989,1.59885,1.59885,12800000.0
2009-03-12 00:32:00,1.59878,1.59889,1.59857,1.59864,45000000.0
2009-03-12 00:33:00,1.599,1.59935,1.59885,1.5993,55000000.0
2009-03-12 00:34:00,1.5993,1.59955,1.59925,1.59955,54600000.0
2009-03-12 00:35:00,1.59945,1.5996,1.59945,1.5995,88000000.0
2009-03-12 00:36:00,1.59945,1.59945,1.5994,1.5994,80800000.0
2009-03-12 00:37:00,1.59945,1.5998,1.59945,1.5997,59200000.0
2009-03-12 00:38:00,1.5998,1.6001,1.5998,1.59995,48200000.0
2009-03-12 00:39:00,1.60005,1.60055,1.59955,1.59955,73800000.0
2009-03-12 00:40:00,1.5997,1.5997,1.59905,1.59915,97800000.0
2009-03-12 00:41:00,1.59911,1.59915,1.59878,1.59902,56600000.0
2009-03-12 00:42:00,1.59915,1.59915,1.59915,1.59915,39400000.0
2009-03-12 00:43:00,1.59915,1.59915,1.59915,1.59915,17600000.0
2009-03-12 00:44:00,1.59915,1.59915,1.5987,1.59875,42600000.0
2009-03-12 00:45:00,1.59833,1.59833,1.59746,1.59833,120000000.0
2009-03-12 00:46:00,1.5983,1.5987,1.59765,1.5987,168800000.0
2009-03-12 00:47:00,1.5987,1.5988,1.5986,1.5986,60800000.0
2009-03-12 00:48:00,1.5986,1.5987,1.5986,1.5986,31800000.0
2009-03-12 00:49:00,1.5986,1.60015,1.5986,1.60015,153000000.0
2009-03-12 00:50:00,1.6001,1.6001,1.5996,1.59985,132800000.0
2009-03-12 00:51:00,1.59985,1.5999,1.5998,1.59985,27200000.0
2009-03-12 00:52:00,1.60005,1.6001,1.59915,1.59915,33000000.0
2009-03-12 00:53:00,1.59945,1.59945,1.59945,1.59945,3200000.0
2009-03-12 00:54:00,1.5996,1.59965,1.5996,1.59965,9600000.0
2009-03-12 00:55:00,1.5997,1.5999,1.5986,1.59885,111400000.0
2009-03-12 00:56:00,1.59895,1.59905,1.5987,1.59875,231800000.0
2009-03-12 00:57:00,1.5988,1.5988,1.5988,1.5988,106000000.0
2009-03-12 00:58:00,1.5989,1.59895,1.5988,1.5988,48600000.0
2009-03-12 00:59:00,1.5988,1.599,1.59805,1.5983,164800000.0
2009-03-12 01:00:00,1.59835,1.59905,1.5983,1.59885,119800000.0
2009-03-12 01:01:00,1.59885,1.59895,1.59885,1.59895,38400000.0
2009-03-12 01:02:00,1.59895,1.59945,1.59895,1.5992,70400000.0
2009-03-12 01:03:00,1.5992,1.5997,1.59915,1.59915,197200000.0
2009-03-12 01:04:00,1.59925,1.59975,1.59925,1.5996,70200000.0
2009-03-12 01:05:00,1.5995,1.5996,1.59945,1.59945,45800000.0
2009-03-12 01:06:00,1.59955,1.60005,1.59955,1.59975,89600000.0
2009-03-12 01:07:00,1.5998,1.6001,1.5991,1.59915,148800000.0
2009-03-12 01:08:00,1.59865,1.59895,1.59865,1.59875,67200000.0
2009-03-12 01:09:00,1.59875,1.59895,1.59875,1.59895,62400000.0
2009-03-12 01:10:00,1.5989,1.5989,1.5986,1.5986,61200000.0
2009-03-12 01:11:00,1.5986,1.5987,1.5986,1.59865,121600000.0
2009-03-12 01:12:00,1.5985,1.5991,1.5984,1.5991,121400000.0
2009-03-12 01:13:00,1.59925,1.5994,1.5989,1.59925,110400000.0
2009-03-12 01:14:00,1.59915,1.59975,1.59895,1.5993,92200000.0
2009-03-12 01:15:00,1.59945,1.5996,1.5994,1.5994,51200000.0
2009-03-12 01:16:00,1.59955,1.59955,1.5995,1.5995,38400000.0
2009-03-12 01:17:00,1.59905,1.59915,1.59855,1.59865,45800000.0
2009-03-12 01:18:00,1.59865,1.59915,1.5986,1.59895,71800000.0
2009-03-12 01:19:00,1.59895,1.59915,1.5988,1.5988,25600000.0
2009-03-12 01:20:00,1.5988,1.59915,1.59865,1.59895,62600000.0
2009-03-12 01:21:00,1.599,1.5991,1.59885,1.5991,41600000.0
2009-03-12 01:22:00,1.5991,1.5991,1.59895,1.5991,35200000.0
2009-03-12 01:23:00,1.5991,1.59955,1.5991,1.59955,115200000.0
2009-03-12 01:24:00,1.5992,1.59925,1.59875,1.59915,164200000.0
2009-03-12 01:25:00,1.59915,1.59935,1.59865,1.5987,144400000.0
2009-03-12 01:26:00,1.59875,1.5992,1.5987,1.59895,65800000.0
2009-03-12 01:27:00,1.59895,1.5996,1.59895,1.5996,40000000.0
2009-03-12 01:28:00,1.59955,1.6001,1.599,1.5995,74400000.0
2009-03-12 01:29:00,1.5997,1.5999,1.59895,1.5993,91800000.0
2009-03-12 01:30:00,1.5993,1.5993,1.5993,1.5993,32000000.0
2009-03-12 01:31:00,1.5993,1.5993,1.5993,1.5993,32000000.0
2009-03-12 01:32:00,1.5993,1.59945,1.5993,1.59945,37600000.0
2009-03-12 01:33:00,1.59851,1.59914,1.59851,1.599,190200000.0
2009-03-12 01:34:00,1.59945,1.59945,1.59945,1.59945,9600000.0
2009-03-12 01:35:00,1.59945,1.59945,1.59945,1.59945,3200000.0
2009-03-12 01:36:00,1.5994,1.59955,1.5994,1.5995,13600000.0
2009-03-12 01:37:00,1.59955,1.59955,1.59905,1.59915,159000000.0
2009-03-12 01:38:00,1.59915,1.59925,1.59915,1.59915,48000000.0
2009-03-12 01:39:00,1.59915,1.59915,1.5991,1.5991,22400000.0
2009-03-12 01:40:00,1.5991,1.59925,1.5991,1.59925,51200000.0
2009-03-12 01:41:00,1.59925,1.5998,1.5987,1.59895,129200000.0
2009-03-12 01:42:00,1.59915,1.59915,1.5989,1.5989,57600000.0
2009-03-12 01:43:00,1.5989,1.599,1.59885,1.599,40000000.0
2009-03-12 01:44:00,1.59865,1.59865,1.5985,1.59865,72600000.0
2009-03-12 01:45:00,1.5988,1.5989,1.5985,1.5986,22000000.0
2009-03-12 01:46:00,1.5986,1.5987,1.59855,1.59865,29400000.0
2009-03-12 01:47:00,1.5986,1.5986,1.5985,1.59855,70600000.0
2009-03-12 01:48:00,1.59855,1.59865,1.5985,1.5986,327800000.0
2009-03-12 01:49:00,1.59865,1.5987,1.59855,1.5986,25200000.0
2009-03-12 01:50:00,1.5986,1.599,1.5986,1.59885,147000000.0
2009-03-12 01:51:00,1.59875,1.5996,1.5985,1.5993,198200000.0
2009-03-12 01:52:00,1.59925,1.5993,1.5985,1.5986,133800000.0
2009-03-12 01:53:00,1.5986,1.5992,1.59845,1.59875,87600000.0
2009-03-12 01:54:00,1.59875,1.59875,1.5985,1.5986,14600000.0
2009-03-12 01:55:00,1.59855,1.5991,1.5985,1.59865,233600000.0
2009-03-12 01:56:00,1.5985,1.5985,1.5985,1.5985,11200000.0
2009-03-12 01:57:00,1.5988,1.59905,1.59855,1.5987,62000000.0
2009-03-12 01:58:00,1.5988,1.599,1.59845,1.5988,138600000.0
2009-03-12 01:59:00,1.59885,1.5989,1.5985,1.59855,73000000.0
2009-03-12 02:00:00,1.59855,1.5991,1.59855,1.5991,83800000.0
2009-03-12 02:01:00,1.5992,1.5995,1.5982,1.5983,151800000.0
2009-03-12 02:02:00,1.59835,1.59855,1.59815,1.59825,191800001.0
2009-03-12 02:03:00,1.5984,1.59875,1.59825,1.59875,46000000.0
2009-03-12 02:04:00,1.59885,1.59915,1.59795,1.5987,145800000.0
2009-03-12 02:05:00,1.59885,1.59905,1.59805,1.5989,227000000.0
2009-03-12 02:06:00,1.5988,1.5995,1.59875,1.59905,89000000.0
2009-03-12 02:07:00,1.599,1.59935,1.59865,1.59925,43000000.0
2009-03-12 02:08:00,1.5991,1.5991,1.59865,1.5988,65800000.0
2009-03-12 02:09:00,1.5988,1.5994,1.59865,1.59925,70200000.0
2009-03-12 02:10:00,1.59925,1.5993,1.5987,1.599,76200000.0
2009-03-12 02:11:00,1.5989,1.59945,1.5987,1.5987,117600000.0
2009-03-12 02:12:00,1.5991,1.5991,1.59795,1.59835,103000000.0
2009-03-12 02:13:00,1.59845,1.59895,1.59835,1.59895,23800000.0
2009-03-12 02:14:00,1.5989,1.59895,1.59885,1.59885,19000000.0
2009-03-12 02:15:00,1.59885,1.59885,1.5978,1.59855,228000000.0
2009-03-12 02:16:00,1.59865,1.5987,1.59755,1.598,170000000.0
2009-03-12 02:17:00,1.59795,1.59835,1.5978,1.59805,72200000.0
2009-03-12 02:18:00,1.59835,1.5986,1.59835,1.5986,11000000.0
2009-03-12 02:19:00,1.5987,1.5987,1.5976,1.59795,160400000.0
2009-03-12 02:20:00,1.59795,1.5991,1.59795,1.5991,135000000.0
2009-03-12 02:21:00,1.5991,1.59925,1.59855,1.599,155200000.0
2009-03-12 02:22:00,1.59895,1.599,1.5984,1.5984,61400000.0
2009-03-12 02:23:00,1.59855,1.59925,1.59855,1.5992,89000000.0
2009-03-12 02:24:00,1.5992,1.59945,1.59845,1.5988,111400000.0
2009-03-12 02:25:00,1.59875,1.59925,1.59875,1.5991,49000000.0
2009-03-12 02:26:00,1.59915,1.59925,1.5989,1.59895,76000000.0
2009-03-12 02:27:00,1.59895,1.59905,1.59895,1.59905,16000000.0
2009-03-12 02:28:00,1.5991,1.59935,1.5991,1.59925,39400000.0
2009-03-12 02:29:00,1.5995,1.59965,1.5993,1.5996,64000000.0
2009-03-12 02:30:00,1.5996,1.60045,1.5985,1.5994,217000000.0
2009-03-12 02:31:00,1.59935,1.59955,1.5986,1.5991,168800000.0
2009-03-12 02:32:00,1.5991,1.60005,1.5989,1.5991,127400000.0
2009-03-12 02:33:00,1.59915,1.59975,1.59905,1.59975,26000000.0
2009-03-12 02:34:00,1.59975,1.59975,1.59955,1.5997,18000000.0
2009-03-12 02:35:00,1.59965,1.59965,1.59855,1.59915,89000000.0
2009-03-12 02:36:00,1.5992,1.6002,1.5992,1.6,85400000.0
2009-03-12 02:37:00,1.6,1.60045,1.6,1.60025,98000000.0
2009-03-12 02:38:00,1.60015,1.60035,1.59965,1.6002,119200000.0
2009-03-12 02:39:00,1.6002,1.6002,1.60005,1.60015,17200000.0
2009-03-12 02:40:00,1.60015,1.60015,1.59985,1.59995,25200000.0
2009-03-12 02:41:00,1.59995,1.6004,1.59955,1.60015,104000000.0
2009-03-12 02:42:00,1.60025,1.60045,1.59955,1.6001,67800000.0
2009-03-12 02:43:00,1.6,1.6001,1.5994,1.5994,136000001.0
2009-03-12 02:44:00,1.59945,1.59955,1.5986,1.5986,111600000.0
2009-03-12 02:45:00,1.5986,1.5986,1.5981,1.5982,201000000.0
2009-03-12 02:46:00,1.5981,1.59885,1.5981,1.5984,231000000.0
2009-03-12 02:47:00,1.5984,1.5996,1.5984,1.59925,188600000.0
2009-03-12 02:48:00,1.5985,1.59885,1.5985,1.5988,144600000.0
2009-03-12 02:49:00,1.5988,1.5994,1.59835,1.5987,260000000.0
2009-03-12 02:50:00,1.5987,1.5996,1.59855,1.5996,161600000.0
2009-03-12 02:51:00,1.5996,1.5996,1.59905,1.59925,40000000.0
2009-03-12 02:52:00,1.59935,1.59935,1.59855,1.59875,209000000.0
2009-03-12 02:53:00,1.59865,1.5993,1.59855,1.5991,396200000.0
2009-03-12 02:54:00,1.59905,1.59945,1.59895,1.59945,141800000.0
2009-03-12 02:55:00,1.5993,1.6001,1.5984,1.6001,182800000.0
2009-03-12 02:56:00,1.6002,1.6002,1.59845,1.59905,230600000.0
2009-03-12 02:57:00,1.59925,1.5994,1.5988,1.59925,98600000.0
2009-03-12 02:58:00,1.5993,1.5997,1.5985,1.59895,323400000.0
2009-03-12 02:59:00,1.599,1.5992,1.59855,1.5988,123000000.0
2009-03-12 03:00:00,1.59885,1.5992,1.59885,1.5991,28400000.0
2009-03-12 03:01:00,1.59905,1.5993,1.5987,1.599,53200000.0
2009-03-12 03:02:00,1.59905,1.59935,1.5987,1.599,140600000.0
2009-03-12 03:03:00,1.599,1.59945,1.5986,1.5992,215800000.0
2009-03-12 03:04:00,1.59925,1.5996,1.5992,1.5993,128600000.0
2009-03-12 03:05:00,1.59925,1.60015,1.59925,1.59985,157600000.0
2009-03-12 03:06:00,1.5997,1.6003,1.59945,1.59995,160000000.0
2009-03-12 03:07:00,1.59995,1.60025,1.5992,1.5995,130800000.0
2009-03-12 03:08:00,1.5995,1.59985,1.5992,1.5992,136000000.0
2009-03-12 03:09:00,1.5992,1.5993,1.59895,1.5992,122800000.0
2009-03-12 03:10:00,1.59915,1.59975,1.59915,1.5996,132800000.0
2009-03-12 03:11:00,1.5997,1.6004,1.59965,1.59975,202600000.0
2009-03-12 03:12:00,1.59975,1.60045,1.5996,1.60045,177400000.0
2009-03-12 03:13:00,1.60055,1.6011,1.6,1.60065,261800000.0
2009-03-12 03:14:00,1.60065,1.6015,1.60025,1.60105,239800000.0
2009-03-12 03:15:00,1.60105,1.60135,1.60075,1.60095,194000000.0
2009-03-12 03:16:00,1.60095,1.601,1.6004,1.6004,83400000.0
2009-03-12 03:17:00,1.6004,1.60045,1.59995,1.6,159000000.0
2009-03-12 03:18:00,1.6002,1.601,1.6,1.60065,148800000.0
2009-03-12 03:19:00,1.60065,1.60065,1.59925,1.60025,137600000.0
2009-03-12 03:20:00,1.6003,1.60095,1.6002,1.60035,150600000.0
2009-03-12 03:21:00,1.60035,1.60035,1.5997,1.60025,101200000.0
2009-03-12 03:22:00,1.60025,1.60035,1.5997,1.60015,155200000.0
2009-03-12 03:23:00,1.6002,1.60035,1.5995,1.59965,179400000.0
2009-03-12 03:24:00,1.5997,1.5997,1.5987,1.59925,170800000.0
2009-03-12 03:25:00,1.59885,1.59965,1.59875,1.59895,328400000.0
2009-03-12 03:26:00,1.59895,1.5994,1.59885,1.59925,150400000.0
2009-03-12 03:27:00,1.59925,1.5997,1.59915,1.59925,121000000.0
2009-03-12 03:28:00,1.59925,1.59935,1.5982,1.5982,178400000.0
2009-03-12 03:29:00,1.59815,1.5985,1.5981,1.59815,129200000.0
2009-03-12 03:30:00,1.59825,1.59825,1.59795,1.5982,64200000.0
2009-03-12 03:31:00,1.5982,1.59845,1.59755,1.5977,245000000.0
2009-03-12 03:32:00,1.5977,1.5984,1.5977,1.5982,102200000.0
2009-03-12 03:33:00,1.5982,1.59845,1.598,1.5981,54400000.0
2009-03-12 03:34:00,1.5981,1.5987,1.598,1.5986,79800000.0
2009-03-12 03:35:00,1.5986,1.5998,1.5986,1.5998,122400000.0
2009-03-12 03:36:00,1.5998,1.5998,1.599,1.5997,149200000.0
2009-03-12 03:37:00,1.5999,1.6004,1.5998,1.5998,146000000.0
2009-03-12 03:38:00,1.5997,1.5998,1.59875,1.59875,107600000.0
2009-03-12 03:39:00,1.59875,1.59905,1.5986,1.59905,113800000.0
2009-03-12 03:40:00,1.59905,1.59925,1.5987,1.5992,62400000.0
2009-03-12 03:41:00,1.5992,1.59955,1.59915,1.59935,60800000.0
2009-03-12 03:42:00,1.59935,1.5995,1.59915,1.5992,59200000.0
2009-03-12 03:43:00,1.5992,1.59935,1.5987,1.59885,56000000.0
2009-03-12 03:44:00,1.5989,1.59915,1.59845,1.599,160000000.0
2009-03-12 03:45:00,1.599,1.59925,1.5988,1.599,51200000.0
2009-03-12 03:46:00,1.599,1.599,1.59815,1.59835,254200000.0
2009-03-12 03:47:00,1.59835,1.5989,1.59825,1.5987,100600000.0
2009-03-12 03:48:00,1.59875,1.599,1.59835,1.5985,94000000.0
2009-03-12 03:49:00,1.59845,1.5985,1.59845,1.59845,22400000.0
2009-03-12 03:50:00,1.59855,1.59915,1.59845,1.5985,162800001.0
2009-03-12 03:51:00,1.59855,1.59875,1.5985,1.5987,144800000.0
2009-03-12 03:52:00,1.59915,1.59915,1.59845,1.59845,274200000.0
2009-03-12 03:53:00,1.59845,1.5986,1.59845,1.5986,160800000.0
2009-03-12 03:54:00,1.5986,1.59895,1.5986,1.5986,89200000.0
2009-03-12 03:55:00,1.5986,1.5989,1.59845,1.59855,127000000.0
2009-03-12 03:56:00,1.59855,1.59935,1.59845,1.5986,155000000.0
2009-03-12 03:57:00,1.59865,1.59875,1.5985,1.59865,62400000.0
2009-03-12 03:58:00,1.59865,1.5987,1.5985,1.5986,30400000.0
2009-03-12 03:59:00,1.59855,1.59855,1.5978,1.59795,76400000.0
2009-03-12 04:00:00,1.5982,1.5985,1.5978,1.5985,122600000.0
2009-03-12 04:01:00,1.59855,1.5986,1.59855,1.5986,12800000.0
2009-03-12 04:02:00,1.59855,1.5988,1.5979,1.59875,180400000.0
2009-03-12 04:03:00,1.59885,1.59885,1.59845,1.5985,64000000.0
2009-03-12 04:04:00,1.59865,1.5991,1.59825,1.5988,128800000.0
2009-03-12 04:05:00,1.5988,1.5989,1.5976,1.59835,226000000.0
2009-03-12 04:06:00,1.5984,1.59865,1.5982,1.5982,129200000.0
2009-03-12 04:07:00,1.59825,1.59885,1.59825,1.5987,104800000.0
2009-03-12 04:08:00,1.59915,1.59915,1.5984,1.59865,150400000.0
2009-03-12 04:09:00,1.5988,1.59895,1.59865,1.59875,60600000.0
2009-03-12 04:10:00,1.59885,1.59945,1.59885,1.5992,81800000.0
2009-03-12 04:11:00,1.5993,1.5994,1.5992,1.5993,64000000.0
2009-03-12 04:12:00,1.5993,1.5993,1.59795,1.59855,178400000.0
2009-03-12 04:13:00,1.5985,1.5987,1.5985,1.59865,105600000.0
2009-03-12 04:14:00,1.5987,1.5993,1.59865,1.59895,81800000.0
2009-03-12 04:15:00,1.59895,1.5993,1.5989,1.599,118400000.0
2009-03-12 04:16:00,1.59895,1.59945,1.59895,1.59905,80000000.0
2009-03-12 04:17:00,1.59905,1.5997,1.5988,1.5997,142600000.0
2009-03-12 04:18:00,1.59965,1.60005,1.5993,1.6,209000000.0
2009-03-12 04:19:00,1.5999,1.60055,1.5996,1.60035,116000000.0
2009-03-12 04:20:00,1.60035,1.60045,1.5999,1.6002,139200000.0
2009-03-12 04:21:00,1.6002,1.6011,1.60015,1.60055,130800000.0
2009-03-12 04:22:00,1.60065,1.60065,1.60065,1.60065,22400000.0
2009-03-12 04:23:00,1.60065,1.60065,1.59945,1.59965,108200000.0
2009-03-12 04:24:00,1.59965,1.6003,1.59945,1.6003,136800000.0
2009-03-12 04:25:00,1.6003,1.60045,1.6003,1.60045,27000000.0
2009-03-12 04:26:00,1.60045,1.6006,1.6004,1.6005,65600000.0
2009-03-12 04:27:00,1.60045,1.6006,1.6003,1.60035,59200000.0
2009-03-12 04:28:00,1.6004,1.60075,1.6003,1.60075,53000000.0
2009-03-12 04:29:00,1.60055,1.60075,1.60055,1.6006,59600000.0
2009-03-12 04:30:00,1.6006,1.6006,1.6001,1.6001,108800000.0
2009-03-12 04:31:00,1.6002,1.60025,1.60005,1.60005,27200000.0
2009-03-12 04:32:00,1.59965,1.59971,1.59921,1.59971,19200000.0
2009-03-12 04:33:00,1.60005,1.60005,1.60005,1.60005,12800000.0
2009-03-12 04:34:00,1.60005,1.6003,1.60005,1.6003,10400000.0
2009-03-12 04:35:00,1.6003,1.6003,1.6003,1.6003,9600000.0
2009-03-12 04:36:00,1.6003,1.6005,1.59945,1.6001,81200000.0
2009-03-12 04:37:00,1.60015,1.60095,1.60015,1.60095,106400000.0
2009-03-12 04:38:00,1.60095,1.60105,1.60085,1.60085,51200000.0
2009-03-12 04:39:00,1.6009,1.60095,1.6003,1.6004,119400000.0
2009-03-12 04:40:00,1.6004,1.6004,1.6002,1.6002,132200000.0
2009-03-12 04:41:00,1.6002,1.60035,1.6002,1.60035,32000000.0
2009-03-12 04:42:00,1.60035,1.60075,1.6002,1.60065,132000000.0
2009-03-12 04:43:00,1.6006,1.6007,1.60005,1.60005,127400000.0
2009-03-12 04:44:00,1.60005,1.60015,1.5995,1.59985,204400000.0
2009-03-12 04:45:00,1.59995,1.6002,1.59995,1.60015,67200000.0
2009-03-12 04:46:00,1.60015,1.6003,1.60015,1.60025,88000000.0
2009-03-12 04:47:00,1.6003,1.6003,1.6002,1.6002,105600000.0
2009-03-12 04:48:00,1.6002,1.6004,1.5999,1.6002,80000000.0
2009-03-12 04:49:00,1.6002,1.6002,1.59955,1.59965,94400000.0
2009-03-12 04:50:00,1.59965,1.59965,1.59965,1.59965,70400000.0
2009-03-12 04:51:00,1.59965,1.5999,1.59955,1.59965,95600000.0
2009-03-12 04:52:00,1.59965,1.59975,1.59965,1.59975,88000000.0
2009-03-12 04:53:00,1.59975,1.59975,1.59965,1.59965,36200000.0
2009-03-12 04:54:00,1.59965,1.6,1.5996,1.59995,130000000.0
2009-03-12 04:55:00,1.6,1.60045,1.5998,1.60045,139000000.0
2009-03-12 04:56:00,1.6004,1.60045,1.5998,1.6004,126600000.0
2009-03-12 04:57:00,1.6004,1.6004,1.60025,1.60025,46400000.0
2009-03-12 04:58:00,1.60025,1.6003,1.60025,1.6003,48000000.0
2009-03-12 04:59:00,1.6003,1.6003,1.60025,1.60025,12800000.0
2009-03-12 05:00:00,1.60025,1.60045,1.6002,1.60035,88000000.0
2009-03-12 05:01:00,1.60035,1.6004,1.6003,1.6003,12800000.0
2009-03-12 05:02:00,1.60045,1.6005,1.6002,1.6005,166800000.0
2009-03-12 05:03:00,1.6005,1.60065,1.6001,1.6002,75000000.0
2009-03-12 05:04:00,1.6002,1.6002,1.6002,1.6002,16000000.0
2009-03-12 05:05:00,1.60005,1.60005,1.6,1.60005,30400000.0
2009-03-12 05:06:00,1.60005,1.6018,1.60005,1.60165,144800000.0
2009-03-12 05:07:00,1.60165,1.60165,1.60095,1.60145,122800000.0
2009-03-12 05:08:00,1.60145,1.60145,1.60005,1.60035,88600000.0
2009-03-12 05:09:00,1.60035,1.60035,1.59985,1.60015,100200000.0
2009-03-12 05:10:00,1.60025,1.60055,1.60025,1.60055,13600000.0
2009-03-12 05:11:00,1.60055,1.6008,1.6004,1.6005,30600000.0
2009-03-12 05:12:00,1.6007,1.6008,1.60065,1.60065,6000000.0
2009-03-12 05:13:00,1.60045,1.60075,1.6004,1.60045,26000000.0
2009-03-12 05:14:00,1.60045,1.6007,1.6003,1.6007,60000000.0
2009-03-12 05:15:00,1.60065,1.6014,1.6005,1.60065,183600000.0
2009-03-12 05:16:00,1.6008,1.6009,1.60045,1.60065,124800000.0
2009-03-12 05:17:00,1.6006,1.60065,1.60025,1.6003,46600000.0
2009-03-12 05:18:00,1.60015,1.60075,1.60015,1.6005,69800000.0
2009-03-12 05:19:00,1.6005,1.60075,1.6003,1.6005,91000000.0
2009-03-12 05:20:00,1.60075,1.6009,1.6005,1.60085,57400000.0
2009-03-12 05:21:00,1.60095,1.60135,1.6007,1.60105,112400000.0
2009-03-12 05:22:00,1.60105,1.60105,1.59985,1.6005,110400000.0
2009-03-12 05:23:00,1.6005,1.6016,1.60005,1.60065,152000000.0
2009-03-12 05:24:00,1.6006,1.6012,1.60035,1.60095,108600000.0
2009-03-12 05:25:00,1.6009,1.6013,1.6008,1.6012,58400000.0
2009-03-12 05:26:00,1.60115,1.60115,1.6008,1.60095,82600000.0
2009-03-12 05:27:00,1.601,1.60145,1.6006,1.60065,104400000.0
2009-03-12 05:28:00,1.60065,1.6009,1.60065,1.6009,48200000.0
2009-03-12 05:29:00,1.6005,1.6007,1.60045,1.6007,44200000.0
2009-03-12 05:30:00,1.6007,1.6008,1.6007,1.6008,15800000.0
2009-03-12 05:31:00,1.6007,1.6007,1.60015,1.6003,150000000.0
2009-03-12 05:32:00,1.60025,1.6005,1.5992,1.5995,116000000.0
2009-03-12 05:33:00,1.59945,1.59945,1.5989,1.599,112400000.0
2009-03-12 05:34:00,1.59895,1.5999,1.59885,1.5999,122000000.0
2009-03-12 05:35:00,1.59975,1.6,1.59915,1.6,131400000.0
2009-03-12 05:36:00,1.59995,1.6009,1.5994,1.60025,182600000.0
2009-03-12 05:37:00,1.60025,1.6013,1.5993,1.6009,293400000.0
2009-03-12 05:38:00,1.6009,1.60105,1.60005,1.60105,223600000.0
2009-03-12 05:39:00,1.6005,1.6013,1.5996,1.59975,323000000.0
2009-03-12 05:40:00,1.5997,1.60035,1.59875,1.59925,178200000.0
2009-03-12 05:41:00,1.5993,1.5999,1.59845,1.5997,209800000.0
2009-03-12 05:42:00,1.59985,1.6003,1.59935,1.59995,115200000.0
2009-03-12 05:43:00,1.5999,1.60045,1.5987,1.59915,199800000.0
2009-03-12 05:44:00,1.59935,1.59965,1.599,1.59915,108800000.0
2009-03-12 05:45:00,1.59915,1.59935,1.5982,1.59885,149400000.0
2009-03-12 05:46:00,1.5988,1.599,1.59865,1.59865,91200000.0
2009-03-12 05:47:00,1.59865,1.59925,1.59815,1.59905,235400000.0
2009-03-12 05:48:00,1.599,1.599,1.5981,1.59845,182000000.0
2009-03-12 05:49:00,1.59835,1.5985,1.5983,1.5983,266600000.0
2009-03-12 05:50:00,1.59835,1.59925,1.59785,1.59845,197000000.0
2009-03-12 05:51:00,1.5986,1.59885,1.5982,1.59845,144200000.0
2009-03-12 05:52:00,1.5983,1.59855,1.59805,1.59805,97800000.0
2009-03-12 05:53:00,1.598,1.59825,1.59745,1.59775,104400000.0
2009-03-12 05:54:00,1.5978,1.59915,1.59775,1.5985,242000000.0
2009-03-12 05:55:00,1.5985,1.59875,1.59745,1.5984,110000000.0
2009-03-12 05:56:00,1.59845,1.5988,1.59815,1.59845,76600000.0
2009-03-12 05:57:00,1.59845,1.59915,1.59835,1.5991,85200000.0
2009-03-12 05:58:00,1.59875,1.5995,1.59835,1.5994,245400000.0
2009-03-12 05:59:00,1.5994,1.59985,1.59895,1.59935,283600000.0
2009-03-12 06:00:00,1.59935,1.5995,1.59845,1.59875,329800000.0
2009-03-12 06:01:00,1.59875,1.5988,1.5986,1.5986,26200000.0
2009-03-12 06:02:00,1.59865,1.5992,1.59865,1.59915,78200000.0
2009-03-12 06:03:00,1.59915,1.59965,1.59915,1.5995,66000000.0
2009-03-12 06:04:00,1.5995,1.60005,1.5993,1.60005,90400000.0
2009-03-12 06:05:00,1.59965,1.60015,1.5996,1.60005,93800000.0
2009-03-12 06:06:00,1.59995,1.59995,1.59915,1.59925,83200000.0
2009-03-12 06:07:00,1.5993,1.6,1.59915,1.5997,29200000.0
2009-03-12 06:08:00,1.59965,1.5997,1.5989,1.59935,83600000.0
2009-03-12 06:09:00,1.59935,1.6,1.59925,1.5998,70400000.0
2009-03-12 06:10:00,1.59965,1.6,1.59915,1.6,65900000.0
2009-03-12 06:11:00,1.59925,1.5995,1.59915,1.59945,102000000.0
2009-03-12 06:12:00,1.59945,1.59965,1.5992,1.5992,119600000.0
2009-03-12 06:13:00,1.5992,1.59925,1.599,1.599,29800000.0
2009-03-12 06:14:00,1.5991,1.5992,1.599,1.5991,31800000.0
2009-03-12 06:15:00,1.5991,1.59985,1.5986,1.59985,119400000.0
2009-03-12 06:16:00,1.59985,1.6011,1.59965,1.59965,212200000.0
2009-03-12 06:17:00,1.59965,1.601,1.59965,1.6009,143200000.0
2009-03-12 06:18:00,1.6009,1.60105,1.5996,1.60015,235000000.0
2009-03-12 06:19:00,1.60005,1.60085,1.5994,1.6003,168800000.0
2009-03-12 06:20:00,1.6003,1.60135,1.59985,1.59985,255000000.0
2009-03-12 06:21:00,1.5998,1.60015,1.59965,1.59995,82800000.0
2009-03-12 06:22:00,1.59995,1.6,1.59865,1.5988,125400000.0
2009-03-12 06:23:00,1.599,1.60075,1.5983,1.5987,204800000.0
2009-03-12 06:24:00,1.5987,1.59955,1.59865,1.599,101800000.0
2009-03-12 06:25:00,1.59895,1.5996,1.5989,1.5996,106400000.0
2009-03-12 06:26:00,1.5994,1.59965,1.599,1.5996,102000000.0
2009-03-12 06:27:00,1.5996,1.60135,1.5996,1.60055,182000000.0
2009-03-12 06:28:00,1.60045,1.6007,1.59915,1.59915,390600000.0
2009-03-12 06:29:00,1.5992,1.5994,1.59775,1.598,208600000.0
2009-03-12 06:30:00,1.59815,1.599,1.59815,1.59855,110000000.0
2009-03-12 06:31:00,1.5987,1.59895,1.5984,1.5988,67200000.0
2009-03-12 06:32:00,1.5988,1.5988,1.5977,1.598,121800000.0
2009-03-12 06:33:00,1.598,1.5981,1.59765,1.59765,37000000.0
2009-03-12 06:34:00,1.59765,1.598,1.5973,1.5974,123800000.0
2009-03-12 06:35:00,1.59755,1.5996,1.59735,1.59905,274800000.0
2009-03-12 06:36:00,1.59905,1.5991,1.59815,1.5984,134600000.0
2009-03-12 06:37:00,1.59835,1.59915,1.59835,1.59865,89400000.0
2009-03-12 06:38:00,1.5988,1.5988,1.59775,1.5979,65600000.0
2009-03-12 06:39:00,1.5982,1.59835,1.59805,1.59835,47800000.0
2009-03-12 06:40:00,1.59835,1.59835,1.59795,1.59805,30400000.0
2009-03-12 06:41:00,1.59805,1.59805,1.5959,1.5961,293400000.0
2009-03-12 06:42:00,1.5963,1.59765,1.5962,1.59705,166000000.0
2009-03-12 06:43:00,1.5973,1.5974,1.59665,1.5971,212200000.0
2009-03-12 06:44:00,1.597,1.5972,1.59685,1.5969,103200000.0
2009-03-12 06:45:00,1.59685,1.59685,1.59625,1.59645,117800000.0
2009-03-12 06:46:00,1.5965,1.59765,1.59645,1.59725,160000000.0
2009-03-12 06:47:00,1.59725,1.5974,1.5967,1.59675,164200000.0
2009-03-12 06:48:00,1.59675,1.5969,1.59665,1.59675,63800000.0
2009-03-12 06:49:00,1.59675,1.59705,1.59665,1.59705,38200000.0
2009-03-12 06:50:00,1.59705,1.5972,1.59625,1.5968,98000000.0
2009-03-12 06:51:00,1.5968,1.5968,1.5964,1.5964,38600000.0
2009-03-12 06:52:00,1.59655,1.59665,1.5963,1.5963,81200000.0
2009-03-12 06:53:00,1.5962,1.5965,1.5954,1.5957,99800000.0
2009-03-12 06:54:00,1.59575,1.5965,1.59555,1.59635,97600000.0
2009-03-12 06:55:00,1.59635,1.5965,1.5957,1.59595,65600000.0
2009-03-12 06:56:00,1.59595,1.59725,1.59585,1.5968,153600000.0
2009-03-12 06:57:00,1.5969,1.597,1.59615,1.59655,113400000.0
2009-03-12 06:58:00,1.59655,1.5975,1.59655,1.59745,182000000.0
2009-03-12 06:59:00,1.5975,1.5975,1.59735,1.59745,26000000.0
2009-03-12 07:00:00,1.59745,1.59765,1.59735,1.5975,36600000.0
2009-03-12 07:01:00,1.59755,1.5977,1.59745,1.5976,21000000.0
2009-03-12 07:02:00,1.5974,1.59745,1.5969,1.59725,62600000.0
2009-03-12 07:03:00,1.59725,1.5973,1.59695,1.59695,69000000.0
2009-03-12 07:04:00,1.59695,1.59705,1.59695,1.59705,27200000.0
2009-03-12 07:05:00,1.597,1.5972,1.597,1.5972,60600000.0
2009-03-12 07:06:00,1.5973,1.59765,1.597,1.597,61200000.0
2009-03-12 07:07:00,1.597,1.59745,1.5969,1.59735,132000000.0
2009-03-12 07:08:00,1.59735,1.5975,1.59735,1.5975,38200000.0
2009-03-12 07:09:00,1.5974,1.5975,1.5974,1.59745,38800000.0
2009-03-12 07:10:00,1.59755,1.5977,1.59725,1.59755,39400000.0
2009-03-12 07:11:00,1.5975,1.5975,1.5972,1.59725,19400000.0
2009-03-12 07:12:00,1.59735,1.59735,1.59705,1.5971,15000000.0
2009-03-12 07:13:00,1.59705,1.59715,1.59695,1.59705,20000000.0
2009-03-12 07:14:00,1.5971,1.5972,1.597,1.5972,16000000.0
2009-03-12 07:15:00,1.59685,1.59795,1.5968,1.59785,44600000.0
2009-03-12 07:16:00,1.5978,1.5981,1.59765,1.59785,82800000.0
2009-03-12 07:17:00,1.59805,1.6011,1.59805,1.5997,249400000.0
2009-03-12 07:18:00,1.6001,1.60205,1.5996,1.6017,283300000.0
2009-03-12 07:19:00,1.6017,1.60215,1.6014,1.60215,160200000.0
2009-03-12 07:20:00,1.6022,1.60245,1.6021,1.60245,56400000.0
2009-03-12 07:21:00,1.6023,1.6026,1.6023,1.60245,47400000.0
2009-03-12 07:22:00,1.60235,1.6024,1.6005,1.6009,234200000.0
2009-03-12 07:23:00,1.6009,1.601,1.59985,1.6001,183200000.0
2009-03-12 07:24:00,1.6001,1.6004,1.5999,1.6003,129600000.0
2009-03-12 07:25:00,1.6004,1.60055,1.5999,1.60055,146200000.0
2009-03-12 07:26:00,1.60055,1.6011,1.60035,1.601,138000000.0
2009-03-12 07:27:00,1.601,1.60105,1.6007,1.6007,96000000.0
2009-03-12 07:28:00,1.6007,1.6013,1.6007,1.6013,83800000.0
2009-03-12 07:29:00,1.6013,1.60145,1.60085,1.601,86600000.0
2009-03-12 07:30:00,1.60095,1.6013,1.6008,1.6013,69400000.0
2009-03-12 07:31:00,1.6013,1.6014,1.60105,1.6012,80600000.0
2009-03-12 07:32:00,1.6012,1.60185,1.6012,1.60185,101600000.0
2009-03-12 07:33:00,1.6015,1.6016,1.60115,1.60125,87600000.0
2009-03-12 07:34:00,1.6014,1.6014,1.6006,1.6009,102800000.0
2009-03-12 07:35:00,1.601,1.601,1.6004,1.60065,130000000.0
2009-03-12 07:36:00,1.60065,1.601,1.60065,1.60085,60600000.0
2009-03-12 07:37:00,1.60085,1.6012,1.6004,1.6009,151000000.0
2009-03-12 07:38:00,1.6009,1.6011,1.60055,1.6011,97600000.0
2009-03-12 07:39:00,1.60105,1.6013,1.60095,1.6012,89400000.0
2009-03-12 07:40:00,1.60125,1.60155,1.60115,1.60155,138000000.0
2009-03-12 07:41:00,1.60155,1.602,1.601,1.60145,132000000.0
2009-03-12 07:42:00,1.60155,1.60155,1.60115,1.60115,137800000.0
2009-03-12 07:43:00,1.60115,1.60135,1.6011,1.60135,40000000.0
2009-03-12 07:44:00,1.60135,1.6018,1.6013,1.60135,81000000.0
2009-03-12 07:45:00,1.6015,1.6015,1.60105,1.60135,109400000.0
2009-03-12 07:46:00,1.60145,1.60145,1.60085,1.6013,137600000.0
2009-03-12 07:47:00,1.6013,1.6013,1.59965,1.59985,88600000.0
2009-03-12 07:48:00,1.60005,1.6006,1.5998,1.60045,161600000.0
2009-03-12 07:49:00,1.60055,1.6009,1.6002,1.6009,122400000.0
2009-03-12 07:50:00,1.60077,1.60086,1.60056,1.60081,391000000.0
2009-03-12 07:51:00,1.6011,1.60155,1.6009,1.60145,51000000.0
2009-03-12 07:52:00,1.6014,1.6015,1.6014,1.6015,8400000.0
2009-03-12 07:53:00,1.60155,1.6021,1.6012,1.60195,87000000.0
2009-03-12 07:54:00,1.60195,1.6025,1.60185,1.6024,136000000.0
2009-03-12 07:55:00,1.6022,1.6022,1.60135,1.60155,82800000.0
2009-03-12 07:56:00,1.60155,1.60215,1.6013,1.60155,143800000.0
2009-03-12 07:57:00,1.60155,1.60185,1.6013,1.60145,72600000.0
2009-03-12 07:58:00,1.60145,1.6019,1.60145,1.6018,66400000.0
2009-03-12 07:59:00,1.6018,1.6021,1.60155,1.60175,73200000.0
2009-03-12 08:00:00,1.60175,1.6021,1.60135,1.6018,92800000.0
2009-03-12 08:01:00,1.60175,1.60205,1.60145,1.60205,78400000.0
2009-03-12 08:02:00,1.60205,1.60225,1.60045,1.60045,217000000.0
2009-03-12 08:03:00,1.60055,1.60135,1.5992,1.5992,198600000.0
2009-03-12 08:04:00,1.5992,1.6002,1.59915,1.59965,232200000.0
2009-03-12 08:05:00,1.59955,1.6009,1.59895,1.60055,222000000.0
2009-03-12 08:06:00,1.60055,1.6019,1.60045,1.6019,183000000.0
2009-03-12 08:07:00,1.6019,1.60225,1.6008,1.6019,317200000.0
2009-03-12 08:08:00,1.6019,1.6019,1.60115,1.6016,85400000.0
2009-03-12 08:09:00,1.6017,1.60235,1.6014,1.60155,269000000.0
2009-03-12 08:10:00,1.60155,1.602,1.6009,1.602,165600000.0
2009-03-12 08:11:00,1.602,1.602,1.60145,1.6017,145200000.0
2009-03-12 08:12:00,1.6017,1.60205,1.601,1.6017,80600000.0
2009-03-12 08:13:00,1.6018,1.6018,1.60025,1.6008,109200000.0
2009-03-12 08:14:00,1.6012,1.6012,1.6005,1.6009,102000000.0
2009-03-12 08:15:00,1.6009,1.6014,1.60075,1.60135,135800000.0
2009-03-12 08:16:00,1.6013,1.60175,1.6013,1.60175,57200000.0
2009-03-12 08:17:00,1.60175,1.6021,1.6017,1.60195,153600000.0
2009-03-12 08:18:00,1.60205,1.6023,1.6016,1.6023,96800000.0
2009-03-12 08:19:00,1.60255,1.60265,1.60165,1.6025,153000000.0
2009-03-12 08:20:00,1.6025,1.6025,1.60155,1.6025,110200000.0
2009-03-12 08:21:00,1.60265,1.6027,1.60225,1.6025,49400000.0
2009-03-12 08:22:00,1.6025,1.60285,1.6022,1.6025,295200000.0
2009-03-12 08:23:00,1.6025,1.60255,1.60215,1.60255,151000000.0
2009-03-12 08:24:00,1.60295,1.6031,1.60275,1.6028,78200000.0
2009-03-12 08:25:00,1.60265,1.6028,1.6019,1.60195,202800000.0
2009-03-12 08:26:00,1.60195,1.60195,1.6007,1.60115,171400000.0
2009-03-12 08:27:00,1.60095,1.60165,1.60075,1.60155,263000000.0
2009-03-12 08:28:00,1.60125,1.60145,1.601,1.6012,133600000.0
2009-03-12 08:29:00,1.6011,1.6014,1.601,1.601,141800000.0
2009-03-12 08:30:00,1.601,1.6011,1.60025,1.6007,133400000.0
2009-03-12 08:31:00,1.60085,1.60145,1.60025,1.6008,154200000.0
2009-03-12 08:32:00,1.6013,1.6017,1.60085,1.60155,142400000.0
2009-03-12 08:33:00,1.60165,1.60285,1.6014,1.60285,116400000.0
2009-03-12 08:34:00,1.60285,1.60285,1.60215,1.60235,108000000.0
2009-03-12 08:35:00,1.60245,1.6026,1.6011,1.6021,152800000.0
2009-03-12 08:36:00,1.6021,1.60235,1.60195,1.60235,33200000.0
2009-03-12 08:37:00,1.6023,1.6023,1.60195,1.6022,39200000.0
2009-03-12 08:38:00,1.6021,1.6022,1.60055,1.60115,306199999.0
2009-03-12 08:39:00,1.60115,1.6014,1.6008,1.6009,114600000.0
2009-03-12 08:40:00,1.6011,1.60135,1.6006,1.60135,128200000.0
2009-03-12 08:41:00,1.6013,1.6014,1.60105,1.6013,136400000.0
2009-03-12 08:42:00,1.6013,1.60185,1.60075,1.60125,214200000.0
2009-03-12 08:43:00,1.60115,1.6015,1.6005,1.60145,360800000.0
2009-03-12 08:44:00,1.60155,1.6022,1.60085,1.6017,380200000.0
2009-03-12 08:45:00,1.60195,1.6026,1.60135,1.60145,281600000.0
2009-03-12 08:46:00,1.6018,1.60215,1.6015,1.60165,246000000.0
2009-03-12 08:47:00,1.60165,1.60325,1.60125,1.6027,326000000.0
2009-03-12 08:48:00,1.6027,1.603,1.602,1.60225,218200000.0
2009-03-12 08:49:00,1.60235,1.60305,1.60235,1.6029,76400000.0
2009-03-12 08:50:00,1.6029,1.6031,1.6023,1.6027,120400000.0
2009-03-12 08:51:00,1.60265,1.6035,1.60255,1.603,203600000.0
2009-03-12 08:52:00,1.603,1.60355,1.6029,1.6035,121600000.0
2009-03-12 08:53:00,1.6035,1.60375,1.60315,1.6032,157400000.0
2009-03-12 08:54:00,1.60355,1.60385,1.6032,1.60385,190600000.0
2009-03-12 08:55:00,1.6038,1.60385,1.60315,1.6035,136400000.0
2009-03-12 08:56:00,1.60355,1.6038,1.60245,1.60255,162200000.0
2009-03-12 08:57:00,1.6026,1.60385,1.60255,1.60375,266800000.0
2009-03-12 08:58:00,1.60365,1.60385,1.6028,1.6028,215000000.0
2009-03-12 08:59:00,1.6028,1.6032,1.6028,1.60315,165400000.0
2009-03-12 09:00:00,1.6031,1.6035,1.60235,1.60295,171200000.0
2009-03-12 09:01:00,1.60275,1.60295,1.60245,1.60245,116000000.0
2009-03-12 09:02:00,1.60255,1.60285,1.60255,1.6028,136000000.0
2009-03-12 09:03:00,1.60275,1.60315,1.6026,1.60305,144600000.0
2009-03-12 09:04:00,1.60295,1.60305,1.6027,1.60285,98600000.0
2009-03-12 09:05:00,1.60285,1.6035,1.6028,1.603,152200000.0
2009-03-12 09:06:00,1.603,1.60305,1.6022,1.60255,97200000.0
2009-03-12 09:07:00,1.6026,1.60325,1.6019,1.60285,270400000.0
2009-03-12 09:08:00,1.603,1.6039,1.6027,1.6039,225800000.0
2009-03-12 09:09:00,1.604,1.60405,1.60365,1.60405,163400000.0
2009-03-12 09:10:00,1.60395,1.6042,1.6032,1.60415,207200000.0
2009-03-12 09:11:00,1.60415,1.6042,1.6037,1.6041,139000000.0
2009-03-12 09:12:00,1.60415,1.60445,1.6037,1.6039,139200000.0
2009-03-12 09:13:00,1.6038,1.60405,1.6032,1.6039,234600000.0
2009-03-12 09:14:00,1.60395,1.60495,1.60375,1.60495,125600000.0
2009-03-12 09:15:00,1.60475,1.6048,1.6044,1.6047,212200000.0
2009-03-12 09:16:00,1.6047,1.6054,1.60465,1.60525,196800000.0
2009-03-12 09:17:00,1.6053,1.6054,1.6037,1.60415,200600000.0
2009-03-12 09:18:00,1.6041,1.60455,1.60395,1.604,59200000.0
2009-03-12 09:19:00,1.60405,1.605,1.60405,1.60495,71300000.0
2009-03-12 09:20:00,1.60495,1.60565,1.60455,1.60465,110600000.0
2009-03-12 09:21:00,1.6047,1.6053,1.6047,1.60525,41800000.0
2009-03-12 09:22:00,1.60525,1.6054,1.60495,1.60535,16000000.0
2009-03-12 09:23:00,1.60525,1.6054,1.60525,1.6053,24600000.0
2009-03-12 09:24:00,1.60535,1.6054,1.60505,1.60505,80800000.0
2009-03-12 09:25:00,1.60515,1.60625,1.60515,1.6059,165200000.0
2009-03-12 09:26:00,1.60595,1.60675,1.6059,1.60645,116500000.0
2009-03-12 09:27:00,1.6065,1.6066,1.6058,1.60615,148200000.0
2009-03-12 09:28:00,1.60615,1.6063,1.6052,1.6052,188600000.0
2009-03-12 09:29:00,1.6052,1.60545,1.6049,1.60525,123400000.0
2009-03-12 09:30:00,1.6053,1.6054,1.60495,1.60495,145200000.0
2009-03-12 09:31:00,1.60495,1.606,1.6049,1.60565,221800000.0
2009-03-12 09:32:00,1.60565,1.60565,1.60485,1.60525,276200000.0
2009-03-12 09:33:00,1.60535,1.6058,1.6042,1.6045,328200000.0
2009-03-12 09:34:00,1.60445,1.6049,1.6037,1.60395,419800000.0
2009-03-12 09:35:00,1.60395,1.6045,1.60395,1.60405,261000000.0
2009-03-12 09:36:00,1.6041,1.60425,1.6029,1.60315,410200000.0
2009-03-12 09:37:00,1.60305,1.60305,1.6024,1.6024,221000000.0
2009-03-12 09:38:00,1.60245,1.6034,1.60245,1.6033,239600000.0
2009-03-12 09:39:00,1.60325,1.6041,1.60325,1.60375,326400000.0
2009-03-12 09:40:00,1.60375,1.60425,1.60375,1.60405,151800000.0
2009-03-12 09:41:00,1.60405,1.6044,1.6036,1.6038,122800000.0
2009-03-12 09:42:00,1.6038,1.6038,1.603,1.60305,396400000.0
2009-03-12 09:43:00,1.60305,1.6034,1.6026,1.60295,225200000.0
2009-03-12 09:44:00,1.6029,1.6029,1.6022,1.60255,158200000.0
2009-03-12 09:45:00,1.60245,1.60265,1.6017,1.6017,362400000.0
2009-03-12 09:46:00,1.6017,1.6034,1.60155,1.6034,425200000.0
2009-03-12 09:47:00,1.60335,1.6035,1.603,1.603,229400000.0
2009-03-12 09:48:00,1.6029,1.603,1.602,1.6027,337400000.0
2009-03-12 09:49:00,1.6027,1.60305,1.6025,1.60275,151200000.0
2009-03-12 09:50:00,1.60275,1.60275,1.60195,1.6022,130400000.0
2009-03-12 09:51:00,1.6021,1.60305,1.60205,1.6024,455200000.0
2009-03-12 09:52:00,1.6024,1.6025,1.602,1.6021,166800000.0
2009-03-12 09:53:00,1.60215,1.6028,1.6019,1.6028,181200000.0
2009-03-12 09:54:00,1.60275,1.60345,1.60225,1.60335,281600000.0
2009-03-12 09:55:00,1.60305,1.60325,1.6024,1.60275,207800000.0
2009-03-12 09:56:00,1.60275,1.60345,1.6026,1.6033,406000000.0
2009-03-12 09:57:00,1.60345,1.60365,1.60185,1.6023,358600000.0
2009-03-12 09:58:00,1.60235,1.60265,1.6019,1.60225,485400000.0
2009-03-12 09:59:00,1.60215,1.60255,1.6013,1.6025,475600000.0
2009-03-12 10:00:00,1.6025,1.6027,1.6015,1.60185,497000000.0
2009-03-12 10:01:00,1.60185,1.60185,1.6002,1.6008,405200000.0
2009-03-12 10:02:00,1.6007,1.6016,1.5999,1.60005,385600000.0
2009-03-12 10:03:00,1.59995,1.60155,1.5994,1.60105,379100000.0
2009-03-12 10:04:00,1.60105,1.60105,1.5999,1.60025,437900000.0
2009-03-12 10:05:00,1.60025,1.60035,1.5992,1.59945,444600000.0
2009-03-12 10:06:00,1.59945,1.60135,1.59935,1.60115,383400000.0
2009-03-12 10:07:00,1.60115,1.6022,1.60105,1.6019,331400000.0
2009-03-12 10:08:00,1.60175,1.60195,1.60125,1.6014,499200000.0
2009-03-12 10:09:00,1.60135,1.6015,1.59915,1.59945,487800000.0
2009-03-12 10:10:00,1.59945,1.6003,1.59905,1.60015,484400000.0
2009-03-12 10:11:00,1.60005,1.6002,1.59955,1.59955,320000000.0
2009-03-12 10:12:00,1.5995,1.59965,1.59905,1.59965,328200000.0
2009-03-12 10:13:00,1.5996,1.60105,1.5996,1.60015,440600000.0
2009-03-12 10:14:00,1.60005,1.60025,1.5995,1.5997,328400000.0
2009-03-12 10:15:00,1.59985,1.6005,1.59955,1.5997,356400000.0
2009-03-12 10:16:00,1.5997,1.5997,1.5983,1.5983,229600000.0
2009-03-12 10:17:00,1.5984,1.59905,1.5983,1.5985,178200000.0
2009-03-12 10:18:00,1.5986,1.59925,1.5982,1.59875,382200000.0
2009-03-12 10:19:00,1.5989,1.59945,1.59845,1.59875,339400000.0
2009-03-12 10:20:00,1.5989,1.59985,1.5989,1.599,316600000.0
2009-03-12 10:21:00,1.599,1.5992,1.5966,1.5967,441200000.0
2009-03-12 10:22:00,1.5967,1.59725,1.5957,1.5957,466800000.0
2009-03-12 10:23:00,1.59565,1.5967,1.5954,1.59645,273000000.0
2009-03-12 10:24:00,1.59665,1.59775,1.5965,1.59745,318800000.0
2009-03-12 10:25:00,1.59745,1.59745,1.59635,1.59655,416000000.0
2009-03-12 10:26:00,1.59655,1.5968,1.59595,1.59665,221200000.0
2009-03-12 10:27:00,1.59665,1.5971,1.5966,1.59705,176800000.0
2009-03-12 10:28:00,1.59705,1.5974,1.5966,1.59675,301600000.0
2009-03-12 10:29:00,1.59685,1.59685,1.5958,1.59595,400200000.0
2009-03-12 10:30:00,1.596,1.59645,1.59555,1.59615,402000000.0
2009-03-12 10:31:00,1.59615,1.5965,1.5955,1.59565,481200000.0
2009-03-12 10:32:00,1.59555,1.596,1.59545,1.596,411600000.0
2009-03-12 10:33:00,1.596,1.5961,1.5953,1.59535,301600000.0
2009-03-12 10:34:00,1.59535,1.59555,1.59405,1.5945,392800000.0
2009-03-12 10:35:00,1.5946,1.59495,1.59415,1.5945,354100000.0
2009-03-12 10:36:00,1.59455,1.59505,1.5935,1.5935,382400000.0
2009-03-12 10:37:00,1.5934,1.59425,1.5933,1.594,467600000.0
2009-03-12 10:38:00,1.5939,1.5945,1.59365,1.5945,270000000.0
2009-03-12 10:39:00,1.59455,1.5947,1.59385,1.59415,482400000.0
2009-03-12 10:40:00,1.59405,1.5946,1.59405,1.59455,230600000.0
2009-03-12 10:41:00,1.59455,1.5949,1.5944,1.5947,177800000.0
2009-03-12 10:42:00,1.5947,1.59495,1.59295,1.5931,383500000.0
2009-03-12 10:43:00,1.5931,1.5935,1.5929,1.5929,378400000.0
2009-03-12 10:44:00,1.59295,1.593,1.5903,1.5919,473000000.0
2009-03-12 10:45:00,1.5919,1.59255,1.5915,1.5925,470600000.0
2009-03-12 10:46:00,1.59245,1.5925,1.59145,1.5915,460200000.0
2009-03-12 10:47:00,1.5915,1.59155,1.58895,1.58965,409800000.0
2009-03-12 10:48:00,1.58975,1.58985,1.5882,1.58845,310000000.0
2009-03-12 10:49:00,1.58855,1.5892,1.58835,1.58895,420800000.0
2009-03-12 10:50:00,1.58915,1.59045,1.5891,1.5899,497600000.0
2009-03-12 10:51:00,1.5899,1.59025,1.58965,1.59005,473200000.0
2009-03-12 10:52:00,1.59015,1.59015,1.5891,1.5898,442000000.0
2009-03-12 10:53:00,1.58975,1.59045,1.58925,1.59045,461100000.0
2009-03-12 10:54:00,1.59035,1.59035,1.5893,1.5898,568400000.0
2009-03-12 10:55:00,1.5898,1.5903,1.5897,1.58975,476800000.0
2009-03-12 10:56:00,1.5898,1.59035,1.58975,1.59,343600000.0
2009-03-12 10:57:00,1.5903,1.59075,1.58985,1.59015,276600000.0
2009-03-12 10:58:00,1.5902,1.5914,1.5901,1.5914,371800000.0
2009-03-12 10:59:00,1.5914,1.59175,1.59035,1.5905,398400000.0
2009-03-12 11:00:00,1.59055,1.5906,1.59025,1.59035,202000000.0
2009-03-12 11:01:00,1.59035,1.59055,1.5888,1.58885,432000000.0
2009-03-12 11:02:00,1.58885,1.58925,1.58855,1.5891,396800000.0
2009-03-12 11:03:00,1.58905,1.58945,1.5884,1.58845,347400000.0
2009-03-12 11:04:00,1.58865,1.58865,1.5873,1.5878,488800000.0
2009-03-12 11:05:00,1.5879,1.5894,1.5879,1.5894,480600000.0
2009-03-12 11:06:00,1.58935,1.5913,1.58935,1.5912,457000000.0
2009-03-12 11:07:00,1.5912,1.5921,1.59095,1.5918,519800000.0
2009-03-12 11:08:00,1.59175,1.59215,1.5909,1.5916,444400000.0
2009-03-12 11:09:00,1.5912,1.5915,1.59065,1.59125,441400000.0
2009-03-12 11:10:00,1.59115,1.59235,1.5911,1.59195,360200000.0
2009-03-12 11:11:00,1.592,1.5923,1.59155,1.5922,407400000.0
2009-03-12 11:12:00,1.5922,1.5923,1.592,1.59205,100800000.0
2009-03-12 11:13:00,1.59195,1.59245,1.5918,1.5921,373600000.0
2009-03-12 11:14:00,1.5921,1.59235,1.59155,1.5922,503000000.0
2009-03-12 11:15:00,1.5922,1.5926,1.592,1.59235,292800000.0
2009-03-12 11:16:00,1.5924,1.59295,1.5923,1.59235,400400000.0
2009-03-12 11:17:00,1.59235,1.59235,1.59165,1.5921,515800000.0
2009-03-12 11:18:00,1.592,1.5923,1.5917,1.59205,371000000.0
2009-03-12 11:19:00,1.59195,1.59215,1.59185,1.59205,242800000.0
2009-03-12 11:20:00,1.5921,1.5927,1.592,1.5926,480600000.0
2009-03-12 11:21:00,1.5926,1.59275,1.592,1.59215,401600000.0
2009-03-12 11:22:00,1.59225,1.5923,1.59195,1.59195,283800000.0
2009-03-12 11:23:00,1.59205,1.59225,1.59165,1.59195,337600000.0
2009-03-12 11:24:00,1.59175,1.5918,1.5915,1.5915,257400000.0
2009-03-12 11:25:00,1.5915,1.5921,1.5915,1.5916,326400000.0
2009-03-12 11:26:00,1.5916,1.5929,1.5916,1.59285,298600000.0
2009-03-12 11:27:00,1.59275,1.59305,1.5921,1.59255,500800000.0
2009-03-12 11:28:00,1.59255,1.59275,1.59215,1.59255,274400000.0
2009-03-12 11:29:00,1.59265,1.59305,1.59225,1.59245,375600000.0
2009-03-12 11:30:00,1.59245,1.5929,1.5921,1.59225,367800000.0
2009-03-12 11:31:00,1.5923,1.5925,1.5921,1.5925,141500000.0
2009-03-12 11:32:00,1.59255,1.5927,1.59215,1.5925,227800000.0
2009-03-12 11:33:00,1.5925,1.5934,1.5924,1.5933,489600000.0
2009-03-12 11:34:00,1.5933,1.59395,1.5932,1.59395,276200000.0
2009-03-12 11:35:00,1.59395,1.5946,1.5939,1.5941,520000000.0
2009-03-12 11:36:00,1.5942,1.59575,1.5941,1.59575,402800000.0
2009-03-12 11:37:00,1.59575,1.59575,1.5934,1.5936,383600000.0
2009-03-12 11:38:00,1.59345,1.59425,1.5932,1.59425,346200000.0
2009-03-12 11:39:00,1.59455,1.59475,1.594,1.594,303200000.0
2009-03-12 11:40:00,1.5941,1.5949,1.594,1.59455,306000000.0
2009-03-12 11:41:00,1.5945,1.5947,1.59385,1.5939,212000000.0
2009-03-12 11:42:00,1.5938,1.5938,1.59285,1.5931,278800000.0
2009-03-12 11:43:00,1.5931,1.59375,1.5931,1.59335,294600000.0
2009-03-12 11:44:00,1.5933,1.59375,1.59305,1.59305,183000000.0
2009-03-12 11:45:00,1.59305,1.5937,1.59255,1.59315,418600000.0
2009-03-12 11:46:00,1.59335,1.5938,1.59295,1.59305,615800000.0
2009-03-12 11:47:00,1.593,1.5931,1.59275,1.5928,265400000.0
2009-03-12 11:48:00,1.59275,1.59305,1.5927,1.59295,309200000.0
2009-03-12 11:49:00,1.5929,1.5929,1.59255,1.5927,327800000.0
2009-03-12 11:50:00,1.59265,1.59335,1.59245,1.5927,427000000.0
2009-03-12 11:51:00,1.59275,1.59305,1.5926,1.5928,248800000.0
2009-03-12 11:52:00,1.59295,1.59345,1.59275,1.59305,385800000.0
2009-03-12 11:53:00,1.5932,1.59345,1.59275,1.5934,256200000.0
2009-03-12 11:54:00,1.59335,1.5936,1.59285,1.5936,424600000.0
2009-03-12 11:55:00,1.59355,1.594,1.5929,1.59345,467000000.0
2009-03-12 11:56:00,1.59345,1.5938,1.59315,1.59345,524400000.0
2009-03-12 11:57:00,1.59345,1.594,1.5933,1.594,329400000.0
2009-03-12 11:58:00,1.59385,1.59425,1.59355,1.594,369400000.0
2009-03-12 11:59:00,1.594,1.5945,1.5935,1.594,451800000.0
2009-03-12 12:00:00,1.594,1.5947,1.59385,1.59465,489600000.0
2009-03-12 12:01:00,1.5947,1.59505,1.5942,1.5944,211600000.0
2009-03-12 12:02:00,1.5945,1.5946,1.594,1.594,191200000.0
2009-03-12 12:03:00,1.59415,1.59445,1.59315,1.59415,415400000.0
2009-03-12 12:04:00,1.59395,1.59405,1.593,1.5932,427000000.0
2009-03-12 12:05:00,1.5932,1.59345,1.5918,1.5922,385800000.0
2009-03-12 12:06:00,1.59225,1.59295,1.59185,1.59265,399400000.0
2009-03-12 12:07:00,1.59265,1.593,1.5922,1.59235,259400000.0
2009-03-12 12:08:00,1.59235,1.5938,1.5923,1.5934,312800000.0
2009-03-12 12:09:00,1.59335,1.59375,1.59335,1.5937,113000000.0
2009-03-12 12:10:00,1.5937,1.5939,1.5933,1.5934,256800000.0
2009-03-12 12:11:00,1.59345,1.5936,1.5925,1.59335,289000000.0
2009-03-12 12:12:00,1.5934,1.5937,1.5925,1.5925,454200000.0
2009-03-12 12:13:00,1.5925,1.59305,1.5919,1.59195,321800000.0
2009-03-12 12:14:00,1.59205,1.5936,1.59205,1.5936,336400000.0
2009-03-12 12:15:00,1.59355,1.5939,1.59305,1.59335,501600000.0
2009-03-12 12:16:00,1.59315,1.59335,1.59245,1.59265,624200000.0
2009-03-12 12:17:00,1.59255,1.59315,1.59235,1.593,440800000.0
2009-03-12 12:18:00,1.5931,1.59315,1.5921,1.59265,413200000.0
2009-03-12 12:19:00,1.59265,1.59265,1.592,1.5924,259400000.0
2009-03-12 12:20:00,1.5923,1.5923,1.5917,1.59175,312400000.0
2009-03-12 12:21:00,1.59175,1.592,1.59125,1.59195,289000000.0
2009-03-12 12:22:00,1.5921,1.5921,1.5913,1.59145,437800000.0
2009-03-12 12:23:00,1.5915,1.5917,1.59075,1.59125,342600000.0
2009-03-12 12:24:00,1.59125,1.593,1.59115,1.59145,502000000.0
2009-03-12 12:25:00,1.5915,1.5915,1.59055,1.5908,437200000.0
2009-03-12 12:26:00,1.5909,1.5911,1.5903,1.59055,596000000.0
2009-03-12 12:27:00,1.5907,1.59115,1.59015,1.59025,416800000.0
2009-03-12 12:28:00,1.59005,1.5909,1.5891,1.5906,628800000.0
2009-03-12 12:29:00,1.5906,1.59215,1.5901,1.5917,410400000.0
2009-03-12 12:30:00,1.5917,1.59205,1.5907,1.5907,518600000.0
2009-03-12 12:31:00,1.5907,1.59085,1.5901,1.5905,305200000.0
2009-03-12 12:32:00,1.5905,1.59115,1.5901,1.59075,520200000.0
2009-03-12 12:33:00,1.59075,1.59155,1.59055,1.59085,441800000.0
2009-03-12 12:34:00,1.5908,1.59145,1.5907,1.59125,177400000.0
2009-03-12 12:35:00,1.5911,1.5913,1.5909,1.5911,192600000.0
2009-03-12 12:36:00,1.5911,1.5912,1.59095,1.5911,169600000.0
2009-03-12 12:37:00,1.59115,1.59145,1.591,1.5913,411600000.0
2009-03-12 12:38:00,1.5914,1.5915,1.5908,1.5909,221200000.0
2009-03-12 12:39:00,1.5909,1.5913,1.5909,1.59105,512200000.0
2009-03-12 12:40:00,1.59105,1.5913,1.59095,1.5913,301000000.0
2009-03-12 12:41:00,1.59135,1.5916,1.59125,1.59135,134800000.0
2009-03-12 12:42:00,1.59135,1.59185,1.59135,1.59165,251800000.0
2009-03-12 12:43:00,1.59175,1.59185,1.5915,1.5915,91200000.0
2009-03-12 12:44:00,1.5915,1.59185,1.5915,1.59175,119200000.0
2009-03-12 12:45:00,1.59175,1.5926,1.59175,1.59175,327200000.0
2009-03-12 12:46:00,1.59185,1.5919,1.59145,1.5916,215400000.0
2009-03-12 12:47:00,1.59155,1.59195,1.59105,1.5912,204000000.0
2009-03-12 12:48:00,1.59105,1.59155,1.59045,1.59075,284000000.0
2009-03-12 12:49:00,1.59065,1.5908,1.5898,1.5899,271800000.0
2009-03-12 12:50:00,1.59,1.5903,1.5897,1.5903,287400000.0
2009-03-12 12:51:00,1.5904,1.59115,1.5903,1.59105,187600000.0
2009-03-12 12:52:00,1.591,1.59135,1.591,1.59135,181600000.0
2009-03-12 12:53:00,1.59145,1.59175,1.59145,1.59165,178200000.0
2009-03-12 12:54:00,1.59165,1.59185,1.5915,1.59155,250400000.0
2009-03-12 12:55:00,1.59145,1.5918,1.59115,1.59155,234000000.0
2009-03-12 12:56:00,1.59155,1.59165,1.59105,1.59105,171200000.0
2009-03-12 12:57:00,1.5911,1.59135,1.59085,1.59135,152600000.0
2009-03-12 12:58:00,1.59125,1.59125,1.5909,1.59105,236400000.0
2009-03-12 12:59:00,1.5911,1.59125,1.59085,1.59115,251200000.0
2009-03-12 13:00:00,1.5915,1.59215,1.5913,1.59205,394200000.0
2009-03-12 13:01:00,1.59205,1.59245,1.5919,1.5924,178800000.0
2009-03-12 13:02:00,1.59225,1.59315,1.5917,1.59195,340200000.0
2009-03-12 13:03:00,1.5919,1.5925,1.59125,1.5913,342600000.0
2009-03-12 13:04:00,1.59165,1.5919,1.59035,1.5905,363600000.0
2009-03-12 13:05:00,1.5906,1.591,1.59015,1.59095,188600000.0
2009-03-12 13:06:00,1.59095,1.5911,1.5902,1.59025,107000000.0
2009-03-12 13:07:00,1.59025,1.5907,1.5893,1.58945,239700000.0
2009-03-12 13:08:00,1.5895,1.5901,1.5893,1.58945,585000000.0
2009-03-12 13:09:00,1.5897,1.58995,1.58925,1.5898,221600000.0
2009-03-12 13:10:00,1.58985,1.5901,1.58975,1.5898,160600000.0
2009-03-12 13:11:00,1.5898,1.58995,1.5896,1.5896,146600000.0
2009-03-12 13:12:00,1.5896,1.5899,1.5896,1.58965,90000000.0
2009-03-12 13:13:00,1.58955,1.5899,1.5893,1.58935,109200000.0
2009-03-12 13:14:00,1.5894,1.5897,1.58895,1.58965,270400000.0
2009-03-12 13:15:00,1.5896,1.5901,1.5896,1.59,222400000.0
2009-03-12 13:16:00,1.5899,1.59025,1.5895,1.58985,313600000.0
2009-03-12 13:17:00,1.58965,1.58985,1.5893,1.58935,126000000.0
2009-03-12 13:18:00,1.5893,1.5901,1.5891,1.5892,374400000.0
2009-03-12 13:19:00,1.58915,1.5896,1.58905,1.5893,375400000.0
2009-03-12 13:20:00,1.58925,1.59035,1.5891,1.5903,311200000.0
2009-03-12 13:21:00,1.58995,1.59055,1.5898,1.5905,156000000.0
2009-03-12 13:22:00,1.59035,1.59035,1.59,1.59015,277400000.0
2009-03-12 13:23:00,1.59015,1.5915,1.5901,1.59135,280600000.0
2009-03-12 13:24:00,1.59135,1.59145,1.5911,1.5912,454200000.0
2009-03-12 13:25:00,1.5912,1.59205,1.59105,1.59185,395000000.0
2009-03-12 13:26:00,1.59185,1.59185,1.59145,1.59165,157800000.0
2009-03-12 13:27:00,1.5917,1.5917,1.59065,1.591,334600000.0
2009-03-12 13:28:00,1.5911,1.59225,1.5909,1.59225,285600000.0
2009-03-12 13:29:00,1.59215,1.5924,1.59195,1.59225,283800000.0
2009-03-12 13:30:00,1.59255,1.59275,1.59235,1.59235,236600000.0
2009-03-12 13:31:00,1.59255,1.59375,1.5925,1.5933,339400000.0
2009-03-12 13:32:00,1.59325,1.59365,1.5931,1.5935,328400000.0
2009-03-12 13:33:00,1.5935,1.59545,1.59345,1.59525,467000000.0
2009-03-12 13:34:00,1.59525,1.5968,1.595,1.5957,415200000.0
2009-03-12 13:35:00,1.5958,1.5958,1.5946,1.59485,452200000.0
2009-03-12 13:36:00,1.59495,1.5952,1.5944,1.59515,366600000.0
2009-03-12 13:37:00,1.59515,1.59575,1.59515,1.5955,259200000.0
2009-03-12 13:38:00,1.5955,1.5955,1.5948,1.5952,155000000.0
2009-03-12 13:39:00,1.59545,1.5958,1.59525,1.59565,158600000.0
2009-03-12 13:40:00,1.59565,1.5958,1.5955,1.5955,86000000.0
2009-03-12 13:41:00,1.59545,1.59615,1.59545,1.59595,149000000.0
2009-03-12 13:42:00,1.59595,1.5961,1.5957,1.5959,173800000.0
2009-03-12 13:43:00,1.59595,1.59605,1.5954,1.5956,143400000.0
2009-03-12 13:44:00,1.5955,1.59555,1.59485,1.59485,329600000.0
2009-03-12 13:45:00,1.59475,1.59485,1.59365,1.5937,250600000.0
2009-03-12 13:46:00,1.5937,1.5947,1.5937,1.59405,217800000.0
2009-03-12 13:47:00,1.59405,1.59435,1.59385,1.59415,489400000.0
2009-03-12 13:48:00,1.59425,1.59485,1.59385,1.59455,391600000.0
2009-03-12 13:49:00,1.59455,1.5946,1.59345,1.5939,228200000.0
2009-03-12 13:50:00,1.59395,1.5948,1.5939,1.59465,87000000.0
2009-03-12 13:51:00,1.59475,1.5951,1.59465,1.59495,256800000.0
2009-03-12 13:52:00,1.59495,1.59555,1.59495,1.5955,248800000.0
2009-03-12 13:53:00,1.5955,1.59565,1.5944,1.5955,313600000.0
2009-03-12 13:54:00,1.5956,1.596,1.59505,1.59515,444599999.0
2009-03-12 13:55:00,1.595,1.59525,1.59405,1.5944,199999999.0
2009-03-12 13:56:00,1.59415,1.59475,1.5939,1.5939,142800000.0
2009-03-12 13:57:00,1.59385,1.5945,1.59375,1.5943,238800000.0
2009-03-12 13:58:00,1.5943,1.59555,1.5942,1.5945,469600000.0
2009-03-12 13:59:00,1.59455,1.5952,1.59435,1.59505,360200000.0
2009-03-12 14:00:00,1.5952,1.59585,1.5944,1.59575,318400000.0
2009-03-12 14:01:00,1.5958,1.59685,1.59545,1.59685,256600000.0
2009-03-12 14:02:00,1.5968,1.5977,1.59665,1.59705,448600000.0
2009-03-12 14:03:00,1.597,1.5978,1.5968,1.59715,559200000.0
2009-03-12 14:04:00,1.5972,1.59855,1.5972,1.59835,481400000.0
2009-03-12 14:05:00,1.59835,1.5984,1.5975,1.59795,431799999.0
2009-03-12 14:06:00,1.59835,1.59905,1.59795,1.59835,390800000.0
2009-03-12 14:07:00,1.59795,1.5984,1.5978,1.59825,160600000.0
2009-03-12 14:08:00,1.5982,1.59825,1.5978,1.59785,119200000.0
2009-03-12 14:09:00,1.59785,1.5981,1.59735,1.59805,242600000.0
2009-03-12 14:10:00,1.598,1.5984,1.59785,1.59815,247000000.0
2009-03-12 14:11:00,1.5983,1.59855,1.5979,1.5982,296200000.0
2009-03-12 14:12:00,1.59825,1.59825,1.5959,1.59595,450400000.0
2009-03-12 14:13:00,1.5961,1.5976,1.5961,1.5968,253200000.0
2009-03-12 14:14:00,1.5968,1.5971,1.59625,1.59645,221400000.0
2009-03-12 14:15:00,1.59635,1.59735,1.5961,1.59715,410200000.0
2009-03-12 14:16:00,1.59715,1.59715,1.5967,1.5969,273200000.0
2009-03-12 14:17:00,1.59685,1.59735,1.59655,1.59705,390400000.0
2009-03-12 14:18:00,1.5971,1.5973,1.59685,1.5969,213800000.0
2009-03-12 14:19:00,1.5969,1.5977,1.5968,1.5976,220000000.0
2009-03-12 14:20:00,1.59765,1.59855,1.5976,1.59795,482200000.0
2009-03-12 14:21:00,1.59795,1.59845,1.59755,1.59765,356400000.0
2009-03-12 14:22:00,1.59775,1.59825,1.5976,1.598,227600000.0
2009-03-12 14:23:00,1.59795,1.59795,1.59625,1.59645,290600000.0
2009-03-12 14:24:00,1.59665,1.59765,1.5964,1.59645,303400000.0
2009-03-12 14:25:00,1.59645,1.59695,1.5964,1.5966,214400000.0
2009-03-12 14:26:00,1.59665,1.59715,1.59665,1.59705,347200000.0
2009-03-12 14:27:00,1.597,1.59745,1.59655,1.597,251600000.0
2009-03-12 14:28:00,1.597,1.5972,1.59685,1.5972,217600000.0
2009-03-12 14:29:00,1.5972,1.59725,1.59675,1.59685,108200000.0
2009-03-12 14:30:00,1.59675,1.5989,1.59465,1.5989,279600000.0
2009-03-12 14:31:00,1.59885,1.60015,1.5985,1.59895,273800000.0
2009-03-12 14:32:00,1.59895,1.5994,1.59875,1.5989,182200000.0
2009-03-12 14:33:00,1.59885,1.59925,1.5982,1.5982,190800000.0
2009-03-12 14:34:00,1.5982,1.5988,1.598,1.5981,292200000.0
2009-03-12 14:35:00,1.59815,1.59815,1.5972,1.5972,171800000.0
2009-03-12 14:36:00,1.59725,1.59775,1.59725,1.5977,153000000.0
2009-03-12 14:37:00,1.5977,1.59775,1.5975,1.59765,116200000.0
2009-03-12 14:38:00,1.59755,1.59785,1.5973,1.59735,225000000.0
2009-03-12 14:39:00,1.5974,1.5985,1.5971,1.59755,299400000.0
2009-03-12 14:40:00,1.5976,1.598,1.59735,1.59735,192600000.0
2009-03-12 14:41:00,1.59735,1.59775,1.59685,1.597,259600000.0
2009-03-12 14:42:00,1.59685,1.59775,1.59685,1.5973,310800000.0
2009-03-12 14:43:00,1.5973,1.59785,1.59705,1.59725,196000000.0
2009-03-12 14:44:00,1.5972,1.59815,1.5971,1.5977,206800000.0
2009-03-12 14:45:00,1.5977,1.59845,1.59745,1.59845,193400000.0
2009-03-12 14:46:00,1.59845,1.59845,1.59735,1.5983,194400000.0
2009-03-12 14:47:00,1.5984,1.59915,1.59825,1.59915,346800000.0
2009-03-12 14:48:00,1.59915,1.60025,1.59915,1.60015,256400000.0
2009-03-12 14:49:00,1.60015,1.6004,1.5998,1.60005,244400000.0
2009-03-12 14:50:00,1.60005,1.6004,1.5999,1.6001,304600000.0
2009-03-12 14:51:00,1.6,1.60075,1.6,1.6004,472200000.0
2009-03-12 14:52:00,1.6004,1.601,1.59995,1.60085,370200000.0
2009-03-12 14:53:00,1.60085,1.6011,1.6003,1.60085,412200000.0
2009-03-12 14:54:00,1.60105,1.60115,1.5998,1.5998,298800000.0
2009-03-12 14:55:00,1.5998,1.6001,1.59765,1.59785,379000000.0
2009-03-12 14:56:00,1.5979,1.5988,1.59725,1.5987,373800000.0
2009-03-12 14:57:00,1.5986,1.6005,1.5986,1.6003,333800000.0
2009-03-12 14:58:00,1.6004,1.6012,1.59985,1.6003,191600000.0
2009-03-12 14:59:00,1.6003,1.6022,1.6,1.6005,184500000.0
2009-03-12 15:00:00,1.6005,1.61275,1.59975,1.61275,374900000.0
2009-03-12 15:01:00,1.61275,1.62275,1.6087,1.6188,382299999.0
2009-03-12 15:02:00,1.61915,1.62225,1.61775,1.61865,432999999.0
2009-03-12 15:03:00,1.6186,1.6217,1.61845,1.62075,422000000.0
2009-03-12 15:04:00,1.6208,1.6261,1.6199,1.6258,279500000.0
2009-03-12 15:05:00,1.62595,1.63065,1.6205,1.6297,437400002.0
2009-03-12 15:06:00,1.6299,1.63205,1.62735,1.6277,220400000.0
2009-03-12 15:07:00,1.6273,1.62945,1.627,1.6271,221400000.0
2009-03-12 15:08:00,1.62725,1.6297,1.6264,1.62905,256800000.0
2009-03-12 15:09:00,1.6292,1.6294,1.62685,1.6274,192600000.0
2009-03-12 15:10:00,1.62745,1.62905,1.6268,1.6277,180000000.0
2009-03-12 15:11:00,1.62805,1.62815,1.6265,1.62755,163400000.0
2009-03-12 15:12:00,1.6277,1.63085,1.62705,1.6297,241000001.0
2009-03-12 15:13:00,1.62965,1.6357,1.62965,1.6357,446200000.0
2009-03-12 15:14:00,1.6357,1.63735,1.6324,1.6349,462300000.0
2009-03-12 15:15:00,1.63495,1.63745,1.6341,1.6369,382600000.0
2009-03-12 15:16:00,1.6369,1.64165,1.63645,1.64,168200000.0
2009-03-12 15:17:00,1.6401,1.6416,1.6399,1.6413,154100000.0
2009-03-12 15:18:00,1.6413,1.64185,1.63925,1.6393,150800000.0
2009-03-12 15:19:00,1.6393,1.6401,1.6384,1.64,150200000.0
2009-03-12 15:20:00,1.63995,1.641,1.6379,1.63935,148600000.0
2009-03-12 15:21:00,1.639,1.64185,1.639,1.64045,146700000.0
2009-03-12 15:22:00,1.6403,1.64385,1.6403,1.6418,251600000.0
2009-03-12 15:23:00,1.6419,1.6428,1.64045,1.6416,522600000.0
2009-03-12 15:24:00,1.64175,1.64295,1.6403,1.6426,544600000.0
2009-03-12 15:25:00,1.64255,1.64395,1.64205,1.64395,515800000.0
2009-03-12 15:26:00,1.6437,1.6439,1.64135,1.64195,341400000.0
2009-03-12 15:27:00,1.64195,1.64195,1.63585,1.63585,179400000.0
2009-03-12 15:28:00,1.6357,1.636,1.63265,1.63325,288300001.0
2009-03-12 15:29:00,1.63345,1.63815,1.63345,1.63735,202400000.0
2009-03-12 15:30:00,1.6373,1.64245,1.6373,1.64095,199500000.0
2009-03-12 15:31:00,1.64085,1.64285,1.6396,1.64015,202300000.0
2009-03-12 15:32:00,1.6398,1.64155,1.63905,1.6412,219800000.0
2009-03-12 15:33:00,1.6412,1.64225,1.63995,1.6416,444400000.0
2009-03-12 15:34:00,1.6416,1.64325,1.6397,1.6397,297000000.0
2009-03-12 15:35:00,1.64035,1.64035,1.63775,1.63785,201800000.0
2009-03-12 15:36:00,1.63755,1.64045,1.63755,1.63955,228200000.0
2009-03-12 15:37:00,1.63955,1.64015,1.63815,1.6389,185000000.0
2009-03-12 15:38:00,1.63895,1.63895,1.6366,1.63745,202800000.0
2009-03-12 15:39:00,1.63735,1.63825,1.63665,1.6375,226600000.0
2009-03-12 15:40:00,1.6375,1.6375,1.6352,1.6356,269600000.0
2009-03-12 15:41:00,1.63565,1.63605,1.63495,1.63575,180800000.0
2009-03-12 15:42:00,1.63535,1.63745,1.6349,1.63705,209200000.0
2009-03-12 15:43:00,1.63705,1.6371,1.6353,1.63555,190600000.0
2009-03-12 15:44:00,1.6356,1.63595,1.6345,1.6345,151200000.0
2009-03-12 15:45:00,1.63455,1.63485,1.6338,1.6339,160200000.0
2009-03-12 15:46:00,1.63395,1.634,1.6332,1.634,162000000.0
2009-03-12 15:47:00,1.634,1.6354,1.63385,1.63505,167600000.0
2009-03-12 15:48:00,1.63505,1.63515,1.63285,1.63285,185200000.0
2009-03-12 15:49:00,1.63285,1.6352,1.63205,1.6352,205800000.0
2009-03-12 15:50:00,1.6354,1.63715,1.6349,1.635,209800000.0
2009-03-12 15:51:00,1.6351,1.63625,1.6338,1.6338,215200000.0
2009-03-12 15:52:00,1.6339,1.6348,1.63345,1.6337,292200000.0
2009-03-12 15:53:00,1.6337,1.6347,1.63335,1.6347,229200000.0
2009-03-12 15:54:00,1.6347,1.63485,1.6335,1.63355,171600000.0
2009-03-12 15:55:00,1.63355,1.6341,1.6312,1.63135,176800000.0
2009-03-12 15:56:00,1.63125,1.63235,1.6312,1.632,192000000.0
2009-03-12 15:57:00,1.6321,1.6334,1.632,1.6326,167000000.0
2009-03-12 15:58:00,1.63265,1.63365,1.63225,1.63245,138400000.0
2009-03-12 15:59:00,1.63245,1.63255,1.6317,1.632,125600000.0
2009-03-12 16:00:00,1.6319,1.6328,1.63135,1.63215,167600000.0
2009-03-12 16:01:00,1.6322,1.633,1.63195,1.6326,139000000.0
2009-03-12 16:02:00,1.63245,1.63255,1.6307,1.6315,106600000.0
2009-03-12 16:03:00,1.63165,1.63185,1.63055,1.6308,179200000.0
2009-03-12 16:04:00,1.63075,1.63205,1.63055,1.6319,148000000.0
2009-03-12 16:05:00,1.63185,1.6325,1.63085,1.6315,165800000.0
2009-03-12 16:06:00,1.6315,1.63245,1.6313,1.63225,127600000.0
2009-03-12 16:07:00,1.63215,1.63335,1.6319,1.6333,158200000.0
2009-03-12 16:08:00,1.6333,1.63385,1.63295,1.6335,231000000.0
2009-03-12 16:09:00,1.6336,1.63365,1.6318,1.6325,198000000.0
2009-03-12 16:10:00,1.6324,1.63655,1.63235,1.63625,224400000.0
2009-03-12 16:11:00,1.6362,1.63705,1.63545,1.6368,160600000.0
2009-03-12 16:12:00,1.6367,1.6398,1.636,1.63905,222000000.0
2009-03-12 16:13:00,1.6392,1.6413,1.6383,1.6399,265600000.0
2009-03-12 16:14:00,1.6399,1.64205,1.6398,1.64185,185000000.0
2009-03-12 16:15:00,1.64185,1.6433,1.64075,1.6427,248800000.0
2009-03-12 16:16:00,1.6427,1.6427,1.64035,1.64035,284600000.0
2009-03-12 16:17:00,1.64035,1.64035,1.63925,1.63995,194400000.0
2009-03-12 16:18:00,1.63995,1.6404,1.6393,1.63955,231600000.0
2009-03-12 16:19:00,1.63945,1.64115,1.6391,1.64065,237400000.0
2009-03-12 16:20:00,1.6405,1.6405,1.63915,1.6402,217000000.0
2009-03-12 16:21:00,1.63985,1.64025,1.6393,1.6393,242800000.0
2009-03-12 16:22:00,1.6394,1.63945,1.63825,1.63825,259000000.0
2009-03-12 16:23:00,1.6383,1.63875,1.6377,1.63795,240200000.0
2009-03-12 16:24:00,1.638,1.63855,1.6377,1.63825,321800000.0
2009-03-12 16:25:00,1.63825,1.63825,1.63695,1.6373,218200000.0
2009-03-12 16:26:00,1.6373,1.63735,1.63605,1.6373,227400000.0
2009-03-12 16:27:00,1.6375,1.6389,1.63715,1.6389,187600000.0
2009-03-12 16:28:00,1.6389,1.6393,1.6377,1.63795,212000000.0
2009-03-12 16:29:00,1.638,1.6384,1.637,1.63725,192600000.0
2009-03-12 16:30:00,1.6373,1.6377,1.6362,1.6373,188000000.0
2009-03-12 16:31:00,1.6373,1.63795,1.6366,1.63675,129000000.0
2009-03-12 16:32:00,1.6368,1.637,1.6363,1.63665,160000000.0
2009-03-12 16:33:00,1.63615,1.63755,1.6357,1.63725,227200000.0
2009-03-12 16:34:00,1.6373,1.6375,1.6363,1.6366,186800000.0
2009-03-12 16:35:00,1.63675,1.63785,1.6362,1.6378,179200000.0
2009-03-12 16:36:00,1.63785,1.6387,1.637,1.6384,185800000.0
2009-03-12 16:37:00,1.63835,1.6385,1.6368,1.6371,176000000.0
2009-03-12 16:38:00,1.6371,1.63905,1.6367,1.6384,220800000.0
2009-03-12 16:39:00,1.6384,1.63955,1.6384,1.63955,138400000.0
2009-03-12 16:40:00,1.63945,1.6402,1.63825,1.63835,143000000.0
2009-03-12 16:41:00,1.63825,1.63835,1.6377,1.63785,155000000.0
2009-03-12 16:42:00,1.63775,1.6389,1.63775,1.6384,149200000.0
2009-03-12 16:43:00,1.63845,1.6399,1.63845,1.6399,183800000.0
2009-03-12 16:44:00,1.63985,1.6402,1.63935,1.6402,125200000.0
2009-03-12 16:45:00,1.6402,1.6404,1.63875,1.63875,195400000.0
2009-03-12 16:46:00,1.63875,1.63915,1.63855,1.63895,106000000.0
2009-03-12 16:47:00,1.63895,1.6396,1.63845,1.6394,160200000.0
2009-03-12 16:48:00,1.63945,1.6401,1.6389,1.63955,196200000.0
2009-03-12 16:49:00,1.6396,1.6401,1.639,1.63955,205400000.0
2009-03-12 16:50:00,1.63955,1.64075,1.63885,1.64045,183400000.0
2009-03-12 16:51:00,1.6405,1.64085,1.64005,1.6403,171600000.0
2009-03-12 16:52:00,1.6403,1.6412,1.6401,1.64105,172400000.0
2009-03-12 16:53:00,1.64105,1.64145,1.64025,1.6406,147600000.0
2009-03-12 16:54:00,1.64055,1.6406,1.6394,1.6397,192200000.0
2009-03-12 16:55:00,1.6397,1.6414,1.6396,1.64105,125000000.0
2009-03-12 16:56:00,1.641,1.6413,1.6405,1.6411,152200000.0
2009-03-12 16:57:00,1.6411,1.6415,1.6405,1.6405,227000000.0
2009-03-12 16:58:00,1.6405,1.6405,1.6394,1.6394,212800000.0
2009-03-12 16:59:00,1.6394,1.64,1.6388,1.64,144800000.0
2009-03-12 17:00:00,1.64,1.64025,1.63935,1.6398,225000000.0
2009-03-12 17:01:00,1.63945,1.64015,1.63945,1.63965,202600000.0
2009-03-12 17:02:00,1.63975,1.63995,1.63895,1.63965,163800000.0
2009-03-12 17:03:00,1.63965,1.64005,1.63935,1.6397,220800000.0
2009-03-12 17:04:00,1.6394,1.63975,1.6391,1.6396,155600000.0
2009-03-12 17:05:00,1.63955,1.6397,1.63885,1.63915,189200000.0
2009-03-12 17:06:00,1.63915,1.6397,1.63895,1.6394,151000000.0
2009-03-12 17:07:00,1.6397,1.64075,1.63955,1.64025,190200000.0
2009-03-12 17:08:00,1.6405,1.64155,1.64045,1.64155,142600000.0
2009-03-12 17:09:00,1.64155,1.64215,1.6412,1.64175,161200000.0
2009-03-12 17:10:00,1.64195,1.6423,1.64135,1.64205,182600000.0
2009-03-12 17:11:00,1.6419,1.64255,1.64165,1.6423,205400000.0
2009-03-12 17:12:00,1.6423,1.64255,1.6419,1.64225,191600000.0
2009-03-12 17:13:00,1.6422,1.64225,1.6418,1.6418,131200000.0
2009-03-12 17:14:00,1.6418,1.64245,1.6414,1.6424,273000000.0
2009-03-12 17:15:00,1.64225,1.64255,1.64195,1.64215,122400000.0
2009-03-12 17:16:00,1.64225,1.6431,1.642,1.6431,113000000.0
2009-03-12 17:17:00,1.64305,1.6434,1.6428,1.6431,149200000.0
2009-03-12 17:18:00,1.6432,1.64385,1.64295,1.64355,112000000.0
2009-03-12 17:19:00,1.6433,1.6444,1.6433,1.6442,156600000.0
2009-03-12 17:20:00,1.64405,1.6449,1.64405,1.64405,94400000.0
2009-03-12 17:21:00,1.64405,1.6444,1.6435,1.64385,144600000.0
2009-03-12 17:22:00,1.64375,1.64385,1.64265,1.6428,167000000.0
2009-03-12 17:23:00,1.64295,1.64365,1.6419,1.64195,171200000.0
2009-03-12 17:24:00,1.6421,1.64235,1.64115,1.64165,203600000.0
2009-03-12 17:25:00,1.64155,1.64185,1.6408,1.64165,231400000.0
2009-03-12 17:26:00,1.64175,1.64225,1.6413,1.64195,163800000.0
2009-03-12 17:27:00,1.64205,1.6422,1.6412,1.64175,142600000.0
2009-03-12 17:28:00,1.6417,1.64205,1.6411,1.6411,325000000.0
2009-03-12 17:29:00,1.64115,1.64115,1.64035,1.64105,544800000.0
2009-03-12 17:30:00,1.64115,1.64115,1.6406,1.6407,639800000.0
2009-03-12 17:31:00,1.6406,1.64075,1.6399,1.64025,422400000.0
2009-03-12 17:32:00,1.6405,1.64085,1.63965,1.64015,215400000.0
2009-03-12 17:33:00,1.6401,1.64015,1.63925,1.6395,112200000.0
2009-03-12 17:34:00,1.6396,1.63985,1.639,1.63955,300000000.0
2009-03-12 17:35:00,1.6396,1.6409,1.63805,1.6409,394600000.0
2009-03-12 17:36:00,1.641,1.6424,1.641,1.64145,519200000.0
2009-03-12 17:37:00,1.6415,1.64245,1.64115,1.64235,377200000.0
2009-03-12 17:38:00,1.64235,1.64455,1.6422,1.64255,498600000.0
2009-03-12 17:39:00,1.64245,1.64345,1.64165,1.64295,534800000.0
2009-03-12 17:40:00,1.64295,1.64325,1.64245,1.6426,438600000.0
2009-03-12 17:41:00,1.6425,1.64365,1.6415,1.64305,530000000.0
2009-03-12 17:42:00,1.643,1.64355,1.6416,1.64285,394000000.0
2009-03-12 17:43:00,1.64285,1.64515,1.64265,1.64515,522800000.0
2009-03-12 17:44:00,1.64505,1.64555,1.644,1.64405,320200000.0
2009-03-12 17:45:00,1.64385,1.64465,1.6438,1.64425,448600000.0
2009-03-12 17:46:00,1.64445,1.64485,1.6438,1.64425,356400000.0
2009-03-12 17:47:00,1.64425,1.64485,1.6436,1.64485,467000000.0
2009-03-12 17:48:00,1.64495,1.64525,1.64375,1.64415,361200000.0
2009-03-12 17:49:00,1.6443,1.64485,1.64345,1.6442,497600000.0
2009-03-12 17:50:00,1.6442,1.64455,1.6437,1.64415,493200000.0
2009-03-12 17:51:00,1.64395,1.64415,1.64255,1.64255,303800000.0
2009-03-12 17:52:00,1.64255,1.64435,1.64255,1.64355,144000000.0
2009-03-12 17:53:00,1.64355,1.64385,1.6423,1.6429,79200000.0
2009-03-12 17:54:00,1.64295,1.6433,1.642,1.6424,163800000.0
2009-03-12 17:55:00,1.6424,1.64295,1.6423,1.64275,127800000.0
2009-03-12 17:56:00,1.64265,1.64265,1.64165,1.64255,149400000.0
2009-03-12 17:57:00,1.64245,1.64345,1.6422,1.64305,214200000.0
2009-03-12 17:58:00,1.64305,1.64305,1.6423,1.6423,86400000.0
2009-03-12 17:59:00,1.6423,1.6423,1.6404,1.64175,232200000.0
2009-03-12 18:00:00,1.64175,1.6418,1.64075,1.641,163800000.0
2009-03-12 18:01:00,1.641,1.6423,1.64095,1.6421,181800000.0
2009-03-12 18:02:00,1.6421,1.64395,1.642,1.64345,350600000.0
2009-03-12 18:03:00,1.6434,1.6441,1.6431,1.64325,328600000.0
2009-03-12 18:04:00,1.6431,1.64345,1.64285,1.6434,299000000.0
2009-03-12 18:05:00,1.64345,1.6438,1.64305,1.6432,202200000.0
2009-03-12 18:06:00,1.64335,1.6442,1.6433,1.64345,321600000.0
2009-03-12 18:07:00,1.6435,1.64355,1.64325,1.6433,88200000.0
2009-03-12 18:08:00,1.64335,1.6438,1.64305,1.64375,228200000.0
2009-03-12 18:09:00,1.6437,1.6437,1.64305,1.64305,225600000.0
2009-03-12 18:10:00,1.64305,1.64345,1.643,1.643,219200000.0
2009-03-12 18:11:00,1.6429,1.64375,1.6429,1.64345,423800000.0
2009-03-12 18:12:00,1.64365,1.6437,1.6414,1.64205,259200000.0
2009-03-12 18:13:00,1.642,1.64315,1.6419,1.6425,299400000.0
2009-03-12 18:14:00,1.6426,1.6428,1.6404,1.64115,318400000.0
2009-03-12 18:15:00,1.64105,1.64185,1.641,1.64175,215400000.0
2009-03-12 18:16:00,1.6417,1.64205,1.64155,1.64155,317400000.0
2009-03-12 18:17:00,1.6416,1.6417,1.64115,1.64165,244600000.0
2009-03-12 18:18:00,1.64175,1.64255,1.64125,1.64165,361000000.0
2009-03-12 18:19:00,1.6418,1.6418,1.6405,1.64085,347000000.0
2009-03-12 18:20:00,1.64095,1.6429,1.6407,1.6429,215800000.0
2009-03-12 18:21:00,1.6429,1.6439,1.6429,1.64355,264800000.0
2009-03-12 18:22:00,1.6436,1.64365,1.6426,1.64315,201400000.0
2009-03-12 18:23:00,1.64315,1.64325,1.64165,1.6429,257000000.0
2009-03-12 18:24:00,1.64275,1.64295,1.64225,1.64255,239800000.0
2009-03-12 18:25:00,1.6426,1.64305,1.64225,1.64285,259600000.0
2009-03-12 18:26:00,1.64285,1.643,1.6423,1.6423,344000000.0
2009-03-12 18:27:00,1.64245,1.64265,1.64145,1.6416,347400000.0
2009-03-12 18:28:00,1.6416,1.6418,1.6413,1.64155,248800000.0
2009-03-12 18:29:00,1.64155,1.64165,1.63975,1.6405,367200000.0
2009-03-12 18:30:00,1.6406,1.6406,1.63935,1.6396,315800000.0
2009-03-12 18:31:00,1.63965,1.641,1.6396,1.641,241200000.0
2009-03-12 18:32:00,1.6409,1.6414,1.6405,1.6411,342200000.0
2009-03-12 18:33:00,1.64115,1.6416,1.6409,1.64135,214200000.0
2009-03-12 18:34:00,1.6415,1.64255,1.6412,1.6424,336800000.0
2009-03-12 18:35:00,1.6423,1.64245,1.6419,1.64225,365400000.0
2009-03-12 18:36:00,1.6424,1.6424,1.6413,1.6414,198400000.0
2009-03-12 18:37:00,1.6415,1.642,1.64095,1.64185,228000000.0
2009-03-12 18:38:00,1.64185,1.6424,1.64135,1.6424,332000000.0
2009-03-12 18:39:00,1.6425,1.6432,1.6423,1.6427,391600000.0
2009-03-12 18:40:00,1.6427,1.6432,1.6427,1.64305,229800000.0
2009-03-12 18:41:00,1.64315,1.6437,1.64275,1.64305,379000000.0
2009-03-12 18:42:00,1.64325,1.64345,1.64255,1.6433,225400000.0
2009-03-12 18:43:00,1.6433,1.6434,1.6431,1.6434,167000000.0
2009-03-12 18:44:00,1.6434,1.6435,1.6433,1.6434,159200000.0
2009-03-12 18:45:00,1.6435,1.64375,1.6432,1.64325,146800000.0
2009-03-12 18:46:00,1.64325,1.64335,1.64275,1.6429,192800000.0
2009-03-12 18:47:00,1.64285,1.64305,1.6427,1.6427,112200000.0
2009-03-12 18:48:00,1.64265,1.6429,1.6425,1.64275,180400000.0
2009-03-12 18:49:00,1.6427,1.6427,1.6417,1.64185,157600000.0
2009-03-12 18:50:00,1.6418,1.64225,1.6418,1.642,165600000.0
2009-03-12 18:51:00,1.6421,1.6421,1.64175,1.6419,190000000.0
2009-03-12 18:52:00,1.642,1.6424,1.64095,1.641,396000000.0
2009-03-12 18:53:00,1.6409,1.6413,1.64055,1.6413,224200000.0
2009-03-12 18:54:00,1.64115,1.64155,1.64095,1.6413,388400000.0
2009-03-12 18:55:00,1.64115,1.64185,1.64095,1.64155,321800000.0
2009-03-12 18:56:00,1.6416,1.64175,1.64105,1.6413,284000000.0
2009-03-12 18:57:00,1.6414,1.64195,1.641,1.6418,385400000.0
2009-03-12 18:58:00,1.6418,1.64195,1.64125,1.6418,315800000.0
2009-03-12 18:59:00,1.6418,1.64255,1.6409,1.6424,322000000.0
2009-03-12 19:00:00,1.6424,1.64295,1.6417,1.64175,320000000.0
2009-03-12 19:01:00,1.6416,1.6418,1.64075,1.64155,261000000.0
2009-03-12 19:02:00,1.64135,1.64415,1.64135,1.6437,532600000.0
2009-03-12 19:03:00,1.6437,1.6446,1.6432,1.64395,406400000.0
2009-03-12 19:04:00,1.644,1.64465,1.6433,1.64425,310200000.0
2009-03-12 19:05:00,1.64435,1.64495,1.64375,1.64435,481400000.0
2009-03-12 19:06:00,1.6443,1.64495,1.6437,1.6446,340800000.0
2009-03-12 19:07:00,1.64455,1.6448,1.64385,1.6446,194200000.0
2009-03-12 19:08:00,1.6446,1.64535,1.64435,1.6451,503000000.0
2009-03-12 19:09:00,1.64525,1.64525,1.64425,1.6446,234600000.0
2009-03-12 19:10:00,1.6446,1.64485,1.64435,1.6447,240800000.0
2009-03-12 19:11:00,1.6449,1.64645,1.6447,1.64645,438000000.0
2009-03-12 19:12:00,1.64645,1.64765,1.64635,1.64735,447400000.0
2009-03-12 19:13:00,1.6473,1.64755,1.64675,1.6473,360800000.0
2009-03-12 19:14:00,1.6474,1.64775,1.6458,1.64595,323400000.0
2009-03-12 19:15:00,1.64585,1.64685,1.6457,1.64685,271800000.0
2009-03-12 19:16:00,1.64695,1.64705,1.6465,1.6467,267200000.0
2009-03-12 19:17:00,1.6467,1.6468,1.6464,1.6466,268400000.0
2009-03-12 19:18:00,1.6465,1.64735,1.6465,1.647,263600000.0
2009-03-12 19:19:00,1.64705,1.64705,1.6466,1.64705,181200000.0
2009-03-12 19:20:00,1.64705,1.6474,1.64675,1.6474,260200000.0
2009-03-12 19:21:00,1.6474,1.6476,1.64715,1.6476,262400000.0
2009-03-12 19:22:00,1.6476,1.6476,1.6466,1.64705,258800000.0
2009-03-12 19:23:00,1.64705,1.6479,1.64685,1.64735,315000000.0
2009-03-12 19:24:00,1.64735,1.64785,1.64735,1.6475,297400000.0
2009-03-12 19:25:00,1.6475,1.6475,1.6469,1.64735,334000000.0
2009-03-12 19:26:00,1.64735,1.64735,1.64655,1.6468,279000000.0
2009-03-12 19:27:00,1.6469,1.64695,1.64485,1.64495,349400000.0
2009-03-12 19:28:00,1.645,1.64515,1.64485,1.6451,196600000.0
2009-03-12 19:29:00,1.6451,1.6457,1.64415,1.64565,237800000.0
2009-03-12 19:30:00,1.64565,1.6459,1.64525,1.6458,245800000.0
2009-03-12 19:31:00,1.64585,1.64835,1.6457,1.6483,218000000.0
2009-03-12 19:32:00,1.64845,1.64845,1.64685,1.64785,261200000.0
2009-03-12 19:33:00,1.64785,1.6482,1.64775,1.64795,214600000.0
2009-03-12 19:34:00,1.64795,1.6489,1.6478,1.64835,263800000.0
2009-03-12 19:35:00,1.64835,1.64835,1.64765,1.6478,186800000.0
2009-03-12 19:36:00,1.64785,1.6482,1.64775,1.6478,123200000.0
2009-03-12 19:37:00,1.64775,1.6481,1.64775,1.64795,120800000.0
2009-03-12 19:38:00,1.64795,1.6481,1.6476,1.64765,162600000.0
2009-03-12 19:39:00,1.64765,1.6482,1.64755,1.6479,177800000.0
2009-03-12 19:40:00,1.648,1.648,1.6473,1.6475,210200000.0
2009-03-12 19:41:00,1.6475,1.6483,1.64745,1.6483,193000000.0
2009-03-12 19:42:00,1.6483,1.6491,1.64785,1.64835,285800000.0
2009-03-12 19:43:00,1.64825,1.64955,1.6477,1.64945,343000000.0
2009-03-12 19:44:00,1.64945,1.6499,1.64895,1.64985,261800000.0
2009-03-12 19:45:00,1.6498,1.6502,1.6496,1.6499,231800000.0
2009-03-12 19:46:00,1.6499,1.6503,1.6497,1.65025,216000000.0
2009-03-12 19:47:00,1.6498,1.65015,1.6494,1.6494,166600000.0
2009-03-12 19:48:00,1.64945,1.64955,1.6486,1.64885,180600000.0
2009-03-12 19:49:00,1.64885,1.649,1.64855,1.649,68000000.0
2009-03-12 19:50:00,1.649,1.65015,1.649,1.64995,202000000.0
2009-03-12 19:51:00,1.6499,1.6501,1.6498,1.6499,225200000.0
2009-03-12 19:52:00,1.64995,1.64995,1.6492,1.6492,185200000.0
2009-03-12 19:53:00,1.6492,1.6496,1.6492,1.64945,144600000.0
2009-03-12 19:54:00,1.64945,1.6499,1.6494,1.6499,172600000.0
2009-03-12 19:55:00,1.64985,1.6499,1.6495,1.6498,219200000.0
2009-03-12 19:56:00,1.6498,1.65,1.6493,1.64985,189600000.0
2009-03-12 19:57:00,1.65005,1.65035,1.6496,1.6501,278400000.0
2009-03-12 19:58:00,1.6501,1.6503,1.6497,1.65015,168000000.0
2009-03-12 19:59:00,1.65005,1.65025,1.64965,1.64995,277600000.0
2009-03-12 20:00:00,1.64995,1.6507,1.64985,1.65055,304800000.0
2009-03-12 20:01:00,1.65065,1.65095,1.65005,1.6502,336600000.0
2009-03-12 20:02:00,1.6503,1.6505,1.6503,1.65035,73000000.0
2009-03-12 20:03:00,1.65035,1.65035,1.6494,1.6494,232400000.0
2009-03-12 20:04:00,1.6494,1.6498,1.6493,1.6496,146600000.0
2009-03-12 20:05:00,1.64975,1.64995,1.64955,1.6498,184400000.0
2009-03-12 20:06:00,1.6498,1.65,1.6495,1.64975,158000000.0
2009-03-12 20:07:00,1.64975,1.64975,1.6492,1.6492,83000000.0
2009-03-12 20:08:00,1.64915,1.64915,1.64865,1.64905,99400000.0
2009-03-12 20:09:00,1.649,1.64905,1.64855,1.64855,310600000.0
2009-03-12 20:10:00,1.6486,1.6494,1.6482,1.64925,132600000.0
2009-03-12 20:11:00,1.64925,1.64975,1.64895,1.6495,169200000.0
2009-03-12 20:12:00,1.6496,1.64975,1.649,1.6494,182600000.0
2009-03-12 20:13:00,1.6494,1.64955,1.6493,1.6494,120600000.0
2009-03-12 20:14:00,1.6494,1.6497,1.6493,1.6497,181000000.0
2009-03-12 20:15:00,1.64965,1.6502,1.64925,1.65015,254600000.0
2009-03-12 20:16:00,1.6502,1.65105,1.6502,1.65095,303400000.0
2009-03-12 20:17:00,1.65095,1.6514,1.65075,1.6511,170600000.0
2009-03-12 20:18:00,1.6511,1.6514,1.65095,1.65125,148600000.0
2009-03-12 20:19:00,1.65135,1.6516,1.65125,1.6514,110600000.0
2009-03-12 20:20:00,1.65145,1.6518,1.65105,1.65105,211800000.0
2009-03-12 20:21:00,1.651,1.6514,1.6507,1.6511,226600000.0
2009-03-12 20:22:00,1.65125,1.65175,1.6512,1.65175,173800000.0
2009-03-12 20:23:00,1.6518,1.65185,1.6514,1.65155,111000000.0
2009-03-12 20:24:00,1.65145,1.65165,1.6512,1.6514,141200000.0
2009-03-12 20:25:00,1.6514,1.65185,1.6513,1.6517,103800000.0
2009-03-12 20:26:00,1.6517,1.6517,1.65115,1.65115,188000000.0
2009-03-12 20:27:00,1.65095,1.65095,1.65055,1.65055,34000000.0
2009-03-12 20:28:00,1.65055,1.65155,1.65055,1.6514,167600000.0
2009-03-12 20:29:00,1.65135,1.65155,1.65105,1.65145,141600000.0
2009-03-12 20:30:00,1.6514,1.65145,1.6504,1.65065,302400000.0
2009-03-12 20:31:00,1.65085,1.651,1.65045,1.65045,142600000.0
2009-03-12 20:32:00,1.65045,1.65065,1.6502,1.6504,225600000.0
2009-03-12 20:33:00,1.65045,1.65095,1.6503,1.6508,252400000.0
2009-03-12 20:34:00,1.65065,1.6511,1.6506,1.6511,117600000.0
2009-03-12 20:35:00,1.6511,1.65165,1.6511,1.6514,170200000.0
2009-03-12 20:36:00,1.65145,1.6516,1.6514,1.65145,77200000.0
2009-03-12 20:37:00,1.6514,1.6516,1.65125,1.6513,212000000.0
2009-03-12 20:38:00,1.65125,1.6515,1.65115,1.6514,179400000.0
2009-03-12 20:39:00,1.6515,1.6518,1.65125,1.65125,129600000.0
2009-03-12 20:40:00,1.65125,1.65165,1.65125,1.6515,70400000.0
2009-03-12 20:41:00,1.6515,1.6516,1.65135,1.6514,80800000.0
2009-03-12 20:42:00,1.6515,1.6517,1.65125,1.65165,125000000.0
2009-03-12 20:43:00,1.6516,1.6517,1.6512,1.6514,241000000.0
2009-03-12 20:44:00,1.6514,1.65205,1.6514,1.65205,117200000.0
2009-03-12 20:45:00,1.652,1.6528,1.6518,1.6528,230800000.0
2009-03-12 20:46:00,1.65295,1.6535,1.65255,1.65305,424000000.0
2009-03-12 20:47:00,1.6532,1.65345,1.6526,1.6531,334400000.0
2009-03-12 20:48:00,1.65295,1.65295,1.65235,1.6527,158000000.0
2009-03-12 20:49:00,1.6527,1.65285,1.6524,1.6526,146800000.0
2009-03-12 20:50:00,1.65265,1.65275,1.6524,1.6527,220800000.0
2009-03-12 20:51:00,1.65275,1.65305,1.65255,1.6529,249400000.0
2009-03-12 20:52:00,1.6529,1.6532,1.6527,1.65275,147600000.0
2009-03-12 20:53:00,1.6528,1.6531,1.6528,1.65305,52200000.0
2009-03-12 20:54:00,1.653,1.6532,1.6528,1.65295,215800000.0
2009-03-12 20:55:00,1.65275,1.6529,1.65085,1.65145,248600000.0
2009-03-12 20:56:00,1.6514,1.65155,1.65,1.6504,372200000.0
2009-03-12 20:57:00,1.65065,1.65145,1.65025,1.6514,310600000.0
2009-03-12 20:58:00,1.6514,1.6522,1.6514,1.6522,327600000.0
2009-03-12 20:59:00,1.6523,1.65265,1.652,1.65205,262000000.0
2009-03-12 21:00:00,1.6521,1.65245,1.65165,1.6521,264600000.0
2009-03-12 21:01:00,1.6521,1.65265,1.65145,1.65215,209600000.0
2009-03-12 21:02:00,1.6522,1.65295,1.65215,1.6526,342600000.0
2009-03-12 21:03:00,1.6527,1.65295,1.6523,1.65275,285000000.0
2009-03-12 21:04:00,1.6526,1.6529,1.65235,1.6525,212800000.0
2009-03-12 21:05:00,1.65245,1.6525,1.6521,1.6525,185400000.0
2009-03-12 21:06:00,1.6525,1.65265,1.65195,1.65205,199200000.0
2009-03-12 21:07:00,1.65195,1.6522,1.6515,1.6517,230200000.0
2009-03-12 21:08:00,1.65175,1.65195,1.65095,1.65125,194000000.0
2009-03-12 21:09:00,1.65115,1.65145,1.65105,1.65145,205200000.0
2009-03-12 21:10:00,1.6515,1.65185,1.65135,1.65155,135400000.0
2009-03-12 21:11:00,1.65155,1.65155,1.65125,1.6515,219800000.0
2009-03-12 21:12:00,1.65155,1.65295,1.65155,1.6527,389200000.0
2009-03-12 21:13:00,1.65265,1.65365,1.65245,1.65345,413600000.0
2009-03-12 21:14:00,1.65345,1.6535,1.65215,1.65295,342000000.0
2009-03-12 21:15:00,1.65295,1.65295,1.65225,1.65245,404200000.0
2009-03-12 21:16:00,1.65245,1.6526,1.652,1.6522,445400000.0
2009-03-12 21:17:00,1.6523,1.65245,1.6515,1.65195,351400000.0
2009-03-12 21:18:00,1.652,1.65235,1.65175,1.6523,279000000.0
2009-03-12 21:19:00,1.6523,1.6529,1.65185,1.6524,257800000.0
2009-03-12 21:20:00,1.65235,1.6525,1.6515,1.6521,201600000.0
2009-03-12 21:21:00,1.652,1.6522,1.65145,1.65165,192200000.0
2009-03-12 21:22:00,1.65175,1.65235,1.65165,1.6521,102800000.0
2009-03-12 21:23:00,1.6521,1.6523,1.6513,1.65185,177000000.0
2009-03-12 21:24:00,1.65175,1.65185,1.6511,1.65125,298800000.0
2009-03-12 21:25:00,1.6516,1.6516,1.65085,1.6515,212600000.0
2009-03-12 21:26:00,1.65155,1.65155,1.6507,1.651,237400000.0
2009-03-12 21:27:00,1.65115,1.65115,1.6503,1.65055,156800000.0
2009-03-12 21:28:00,1.65055,1.6506,1.6498,1.6505,151800000.0
2009-03-12 21:29:00,1.6506,1.6508,1.65035,1.6508,180600000.0
2009-03-12 21:30:00,1.65065,1.6509,1.6495,1.64975,139200000.0
2009-03-12 21:31:00,1.64975,1.6506,1.6497,1.6498,252400000.0
2009-03-12 21:32:00,1.64995,1.6503,1.6496,1.65005,217400000.0
2009-03-12 21:33:00,1.65005,1.6501,1.64985,1.64995,138600000.0
2009-03-12 21:34:00,1.65005,1.6506,1.6497,1.64995,175000000.0
2009-03-12 21:35:00,1.6505,1.65065,1.6496,1.6499,196800000.0
2009-03-12 21:36:00,1.6499,1.65045,1.6499,1.65045,242200000.0
2009-03-12 21:37:00,1.65045,1.65075,1.6495,1.6507,281400000.0
2009-03-12 21:38:00,1.6507,1.65095,1.6504,1.6509,177800000.0
2009-03-12 21:39:00,1.65115,1.6517,1.65,1.65165,349000000.0
2009-03-12 21:40:00,1.65165,1.652,1.6515,1.65195,249200000.0
2009-03-12 21:41:00,1.65195,1.652,1.6515,1.652,258400000.0
2009-03-12 21:42:00,1.652,1.65235,1.6517,1.6523,180600000.0
2009-03-12 21:43:00,1.65235,1.6525,1.6515,1.6518,248600000.0
2009-03-12 21:44:00,1.6517,1.6523,1.6517,1.65215,305800000.0
2009-03-12 21:45:00,1.65215,1.6523,1.65175,1.65185,303200000.0
2009-03-12 21:46:00,1.65185,1.65215,1.6515,1.65165,252800000.0
2009-03-12 21:47:00,1.6519,1.652,1.6511,1.65125,396600000.0
2009-03-12 21:48:00,1.65125,1.65165,1.6511,1.65125,137400000.0
2009-03-12 21:49:00,1.65135,1.652,1.651,1.65115,378600000.0
2009-03-12 21:50:00,1.65115,1.6528,1.6511,1.6521,366800000.0
2009-03-12 21:51:00,1.65205,1.6526,1.65185,1.65205,241800000.0
2009-03-12 21:52:00,1.6521,1.65235,1.65085,1.65175,293400000.0
2009-03-12 21:53:00,1.65165,1.65265,1.65075,1.65235,254000000.0
2009-03-12 21:54:00,1.65235,1.65235,1.65105,1.65175,200600000.0
2009-03-12 21:55:00,1.65175,1.65225,1.6517,1.6518,208600000.0
2009-03-12 21:56:00,1.6518,1.65235,1.6518,1.65215,213000000.0
2009-03-12 21:57:00,1.6521,1.65235,1.65105,1.65165,299200000.0
2009-03-12 21:58:00,1.65175,1.6523,1.6511,1.65145,209200000.0
2009-03-12 21:59:00,1.65145,1.6518,1.6513,1.65175,116200000.0
2009-03-12 22:00:00,1.65175,1.6522,1.65155,1.65165,136400000.0
2009-03-12 22:01:00,1.6518,1.6524,1.65085,1.6519,126200000.0
2009-03-12 22:02:00,1.65195,1.65195,1.6515,1.65185,161600000.0
2009-03-12 22:03:00,1.6519,1.6524,1.6518,1.652,221600000.0
2009-03-12 22:04:00,1.65205,1.65215,1.6518,1.6518,238800000.0
2009-03-12 22:05:00,1.6518,1.6519,1.6514,1.65145,202400000.0
2009-03-12 22:06:00,1.65155,1.6517,1.6507,1.6511,148000000.0
2009-03-12 22:07:00,1.6512,1.6517,1.6507,1.6517,136400000.0
2009-03-12 22:08:00,1.6518,1.652,1.65095,1.65115,152800000.0
2009-03-12 22:09:00,1.65115,1.6519,1.6511,1.6519,62800000.0
2009-03-12 22:10:00,1.6519,1.6521,1.6516,1.65165,236000000.0
2009-03-12 22:11:00,1.65165,1.6536,1.6515,1.6533,238200000.0
2009-03-12 22:12:00,1.65335,1.6544,1.653,1.6544,223600000.0
2009-03-12 22:13:00,1.6543,1.6549,1.6538,1.65485,215400000.0
2009-03-12 22:14:00,1.6548,1.6551,1.6547,1.6548,126200000.0
2009-03-12 22:15:00,1.6548,1.65575,1.6533,1.65455,264600000.0
2009-03-12 22:16:00,1.6547,1.65575,1.6547,1.65525,195600000.0
2009-03-12 22:17:00,1.6552,1.65625,1.6547,1.65535,198400000.0
2009-03-12 22:18:00,1.6553,1.65585,1.65445,1.65445,148400000.0
2009-03-12 22:19:00,1.65425,1.65465,1.6533,1.6541,250000000.0
2009-03-12 22:20:00,1.65415,1.65445,1.654,1.6542,132000000.0
2009-03-12 22:21:00,1.6541,1.6544,1.65355,1.65355,113600000.0
2009-03-12 22:22:00,1.65355,1.6541,1.65345,1.65395,116000000.0
2009-03-12 22:23:00,1.65395,1.65395,1.65205,1.65355,139600000.0
2009-03-12 22:24:00,1.65355,1.6539,1.6535,1.65385,68000000.0
2009-03-12 22:25:00,1.65385,1.65395,1.6538,1.6539,45200000.0
2009-03-12 22:26:00,1.65385,1.65405,1.65345,1.6537,67600000.0
2009-03-12 22:27:00,1.6538,1.6539,1.6521,1.6528,105000000.0
2009-03-12 22:28:00,1.6528,1.653,1.651,1.65255,192800000.0
2009-03-12 22:29:00,1.65255,1.65365,1.65255,1.6533,183400000.0
2009-03-12 22:30:00,1.6533,1.6534,1.6519,1.65275,197400000.0
2009-03-12 22:31:00,1.6527,1.65275,1.65195,1.65195,114800000.0
2009-03-12 22:32:00,1.6519,1.652,1.65085,1.65085,155400000.0
2009-03-12 22:33:00,1.65095,1.65185,1.6509,1.65145,138800000.0
2009-03-12 22:34:00,1.65145,1.65145,1.65075,1.651,76600000.0
2009-03-12 22:35:00,1.6511,1.6511,1.651,1.651,13600000.0
2009-03-12 22:36:00,1.6506,1.65195,1.65055,1.65135,124200000.0
2009-03-12 22:37:00,1.6513,1.6514,1.6513,1.6513,37000000.0
2009-03-12 22:38:00,1.6513,1.6513,1.65075,1.6508,30400000.0
2009-03-12 22:39:00,1.6508,1.6512,1.6508,1.6512,51000000.0
2009-03-12 22:40:00,1.6512,1.6512,1.6506,1.6512,61200000.0
2009-03-12 22:41:00,1.6512,1.6517,1.6511,1.65145,103000000.0
2009-03-12 22:42:00,1.6514,1.65145,1.6513,1.6514,34000000.0
2009-03-12 22:43:00,1.6514,1.6514,1.6503,1.6508,131000000.0
2009-03-12 22:44:00,1.6506,1.6511,1.65015,1.65035,80800000.0
2009-03-12 22:45:00,1.6504,1.65115,1.65015,1.65115,132600000.0
2009-03-12 22:46:00,1.65115,1.65155,1.6508,1.65135,112600000.0
2009-03-12 22:47:00,1.65135,1.65135,1.6505,1.65065,103200000.0
2009-03-12 22:48:00,1.65055,1.6508,1.6499,1.65005,95200000.0
2009-03-12 22:49:00,1.65005,1.6505,1.65005,1.65045,34800000.0
2009-03-12 22:50:00,1.6505,1.6506,1.65035,1.6506,92800000.0
2009-03-12 22:51:00,1.65075,1.651,1.65065,1.65075,58000000.0
2009-03-12 22:52:00,1.65075,1.6508,1.65065,1.65065,39200000.0
2009-03-12 22:53:00,1.65065,1.65075,1.65065,1.65065,37200000.0
2009-03-12 22:54:00,1.6506,1.6511,1.6506,1.6511,55200000.0
2009-03-12 22:55:00,1.6511,1.6513,1.651,1.6513,112400000.0
2009-03-12 22:56:00,1.6512,1.6518,1.65115,1.65145,244000000.0
2009-03-12 22:57:00,1.65145,1.65175,1.6513,1.65165,65000000.0
2009-03-12 22:58:00,1.65165,1.6517,1.65045,1.6511,97800000.0
2009-03-12 22:59:00,1.65115,1.65135,1.65115,1.65135,122000000.0
2009-03-12 23:00:00,1.65075,1.6513,1.65075,1.6513,26000000.0
2009-03-12 23:01:00,1.6513,1.6514,1.6513,1.6513,40000000.0
2009-03-12 23:02:00,1.65135,1.65225,1.65055,1.6518,72200000.0
2009-03-12 23:03:00,1.65185,1.65185,1.6518,1.65185,14400000.0
2009-03-12 23:04:00,1.65185,1.6519,1.6517,1.65175,65600000.0
2009-03-12 23:05:00,1.6517,1.6517,1.65135,1.65135,27600000.0
2009-03-12 23:06:00,1.65135,1.65165,1.65115,1.65165,28400000.0
2009-03-12 23:07:00,1.65165,1.65175,1.6511,1.65155,29400000.0
2009-03-12 23:08:00,1.6517,1.65175,1.6509,1.651,38200000.0
2009-03-12 23:09:00,1.651,1.651,1.651,1.651,4000000.0
2009-03-12 23:10:00,1.651,1.651,1.651,1.651,12000000.0
2009-03-12 23:11:00,1.651,1.6511,1.651,1.65105,14000000.0
2009-03-12 23:12:00,1.65105,1.6518,1.65105,1.6518,26000000.0
2009-03-12 23:13:00,1.6518,1.6518,1.6518,1.6518,4000000.0
2009-03-12 23:14:00,1.65165,1.65165,1.65125,1.65145,32000000.0
2009-03-12 23:15:00,1.65155,1.65195,1.65155,1.6518,59200000.0
2009-03-12 23:16:00,1.65145,1.65195,1.65145,1.65195,21800000.0
2009-03-12 23:17:00,1.65195,1.65225,1.6519,1.6519,72000000.0
2009-03-12 23:18:00,1.6519,1.6524,1.6519,1.6524,20800000.0
2009-03-12 23:19:00,1.6524,1.6524,1.65235,1.65235,5400000.0
2009-03-12 23:20:00,1.65145,1.6517,1.65085,1.65135,37400000.0
2009-03-12 23:21:00,1.65065,1.65185,1.6506,1.65185,33200000.0
2009-03-12 23:22:00,1.6519,1.65225,1.65165,1.65225,13600000.0
2009-03-12 23:23:00,1.65245,1.65245,1.65245,1.65245,3600000.0
2009-03-12 23:24:00,1.65245,1.65265,1.6524,1.65245,45000000.0
2009-03-12 23:25:00,1.65245,1.65245,1.6518,1.6524,46600000.0
2009-03-12 23:26:00,1.6525,1.6525,1.6525,1.6525,3600000.0
2009-03-12 23:27:00,1.65216,1.65216,1.65198,1.65206,76400000.0
2009-03-12 23:28:00,1.65255,1.65405,1.6516,1.6519,12600000.0
2009-03-12 23:29:00,1.6519,1.65195,1.6519,1.6519,59200000.0
2009-03-12 23:30:00,1.6519,1.65325,1.6517,1.65325,55800000.0
2009-03-12 23:31:00,1.65335,1.65405,1.6522,1.65305,56200000.0
2009-03-12 23:32:00,1.65305,1.6537,1.65305,1.6537,59000000.0
2009-03-12 23:33:00,1.65385,1.6539,1.65245,1.6538,206600000.0
2009-03-12 23:34:00,1.6538,1.65415,1.65325,1.65415,66200000.0
2009-03-12 23:35:00,1.65395,1.65395,1.65345,1.6539,48400000.0
2009-03-12 23:36:00,1.6541,1.6544,1.65355,1.6537,14400000.0
2009-03-12 23:37:00,1.654,1.6541,1.65355,1.6536,105200000.0
2009-03-12 23:38:00,1.65345,1.65375,1.65265,1.6536,70400000.0
2009-03-12 23:39:00,1.6536,1.6536,1.6513,1.65305,70200000.0
2009-03-12 23:40:00,1.65305,1.6532,1.65225,1.6532,87600000.0
2009-03-12 23:41:00,1.6532,1.65355,1.6532,1.65355,13600000.0
2009-03-12 23:42:00,1.65375,1.65375,1.65375,1.65375,6800000.0
2009-03-12 23:43:00,1.65375,1.65375,1.65315,1.6533,20400000.0
2009-03-12 23:44:00,1.6533,1.6533,1.6526,1.6526,99000000.0
2009-03-12 23:45:00,1.65275,1.65275,1.6518,1.65265,87200000.0
2009-03-12 23:46:00,1.6527,1.653,1.6525,1.65295,54800000.0
2009-03-12 23:47:00,1.6522,1.65295,1.6521,1.6525,107200000.0
2009-03-12 23:48:00,1.6527,1.65275,1.6523,1.6526,29200000.0
2009-03-12 23:49:00,1.6526,1.6526,1.65255,1.65255,7200000.0
2009-03-12 23:50:00,1.65255,1.65255,1.6524,1.6524,10800000.0
2009-03-12 23:51:00,1.65295,1.65325,1.65295,1.65325,8000000.0
2009-03-12 23:52:00,1.65325,1.65325,1.65325,1.65325,8000000.0
2009-03-12 23:53:00,1.65325,1.6538,1.6531,1.6532,208800000.0
2009-03-12 23:54:00,1.6524,1.65355,1.65235,1.65265,127000000.0
2009-03-12 23:55:00,1.65265,1.6533,1.65245,1.6526,75000000.0
2009-03-12 23:56:00,1.6532,1.6539,1.6529,1.65385,151800000.0
2009-03-12 23:57:00,1.65385,1.65455,1.6523,1.6523,143200000.0
2009-03-12 23:58:00,1.6526,1.6526,1.6525,1.6525,16000000.0
2009-03-12 23:59:00,1.6525,1.6536,1.6519,1.65305,127200000.0
2009-03-13 00:00:00,1.65305,1.6541,1.6525,1.6527,486600000.0
2009-03-13 00:01:00,1.6527,1.6529,1.65165,1.65205,186200000.0
2009-03-13 00:02:00,1.65205,1.65265,1.6513,1.6518,177800000.0
2009-03-13 00:03:00,1.6518,1.65535,1.6518,1.65405,311000000.0
2009-03-13 00:04:00,1.65405,1.65425,1.6536,1.6539,126000000.0
2009-03-13 00:05:00,1.654,1.6548,1.654,1.6548,159200000.0
2009-03-13 00:06:00,1.65475,1.65505,1.6543,1.6546,127000000.0
2009-03-13 00:07:00,1.6547,1.65475,1.6547,1.6547,71400000.0
2009-03-13 00:08:00,1.6547,1.655,1.6527,1.6546,224400000.0
2009-03-13 00:09:00,1.65455,1.65455,1.6533,1.65375,104600000.0
2009-03-13 00:10:00,1.65395,1.6545,1.65385,1.6542,107000000.0
2009-03-13 00:11:00,1.6542,1.6542,1.65355,1.6537,85400000.0
2009-03-13 00:12:00,1.6537,1.6537,1.6533,1.6534,28800000.0
2009-03-13 00:13:00,1.6534,1.65395,1.6525,1.6528,81800000.0
2009-03-13 00:14:00,1.6529,1.65325,1.65245,1.6529,59200000.0
2009-03-13 00:15:00,1.653,1.6533,1.65215,1.65215,114000000.0
2009-03-13 00:16:00,1.65215,1.6537,1.65195,1.6537,95800000.0
2009-03-13 00:17:00,1.6538,1.6538,1.6538,1.6538,27200000.0
2009-03-13 00:18:00,1.6538,1.6538,1.65325,1.65325,25800000.0
2009-03-13 00:19:00,1.65325,1.65325,1.65325,1.65325,3400000.0
2009-03-13 00:20:00,1.65325,1.6533,1.65315,1.65315,54400000.0
2009-03-13 00:21:00,1.65315,1.6542,1.65315,1.65375,74600000.0
2009-03-13 00:22:00,1.65375,1.65375,1.6537,1.6537,13600000.0
2009-03-13 00:23:00,1.6537,1.65405,1.6536,1.65405,76600000.0
2009-03-13 00:24:00,1.65405,1.65445,1.65375,1.65445,70000000.0
2009-03-13 00:25:00,1.65445,1.65445,1.65385,1.65385,14400000.0
2009-03-13 00:26:00,1.65405,1.6541,1.65405,1.6541,8000000.0
2009-03-13 00:27:00,1.6541,1.6541,1.65395,1.65395,17600000.0
2009-03-13 00:28:00,1.65405,1.65415,1.65395,1.65415,27400000.0
2009-03-13 00:29:00,1.65405,1.65475,1.65405,1.65475,113000000.0
2009-03-13 00:30:00,1.6548,1.6548,1.6548,1.6548,71400000.0
2009-03-13 00:31:00,1.6547,1.6547,1.6547,1.6547,3400000.0
2009-03-13 00:32:00,1.6548,1.65505,1.65465,1.6549,42400000.0
2009-03-13 00:33:00,1.655,1.6552,1.65475,1.65475,58200000.0
2009-03-13 00:34:00,1.6546,1.65485,1.65425,1.6547,57000000.0
2009-03-13 00:35:00,1.65475,1.6548,1.65475,1.6548,20000000.0
2009-03-13 00:36:00,1.6548,1.6548,1.65425,1.6544,40800000.0
2009-03-13 00:37:00,1.6544,1.65455,1.65405,1.65405,99400000.0
2009-03-13 00:38:00,1.65415,1.65455,1.65415,1.65415,38200000.0
2009-03-13 00:39:00,1.65415,1.65425,1.65415,1.65415,92400000.0
2009-03-13 00:40:00,1.65415,1.6542,1.6532,1.6534,120200000.0
2009-03-13 00:41:00,1.6534,1.65405,1.65335,1.65405,101800000.0
2009-03-13 00:42:00,1.65395,1.655,1.65395,1.6543,202200000.0
2009-03-13 00:43:00,1.6543,1.6543,1.6534,1.6535,131600000.0
2009-03-13 00:44:00,1.6531,1.6531,1.65265,1.6529,162600000.0
2009-03-13 00:45:00,1.65285,1.65345,1.65275,1.65315,129800000.0
2009-03-13 00:46:00,1.6532,1.65325,1.6531,1.6531,108800000.0
2009-03-13 00:47:00,1.6531,1.65335,1.65295,1.65295,57800000.0
2009-03-13 00:48:00,1.65305,1.65345,1.65305,1.6532,261800000.0
2009-03-13 00:49:00,1.6532,1.6532,1.6532,1.6532,44800000.0
2009-03-13 00:50:00,1.6532,1.65325,1.6532,1.65325,22400000.0
2009-03-13 00:51:00,1.65345,1.65395,1.65335,1.65395,81400000.0
2009-03-13 00:52:00,1.65395,1.65395,1.6537,1.65385,32000000.0
2009-03-13 00:53:00,1.65385,1.65385,1.6536,1.6536,38800000.0
2009-03-13 00:54:00,1.6536,1.65365,1.6534,1.6536,102800000.0
2009-03-13 00:55:00,1.6537,1.6538,1.65355,1.65375,63200000.0
2009-03-13 00:56:00,1.6537,1.65375,1.6534,1.6535,167800000.0
2009-03-13 00:57:00,1.65345,1.654,1.6533,1.654,132600000.0
2009-03-13 00:58:00,1.65395,1.65395,1.65315,1.65335,120400000.0
2009-03-13 00:59:00,1.65335,1.65395,1.65255,1.653,222800000.0
2009-03-13 01:00:00,1.653,1.65375,1.65245,1.65285,179800000.0
2009-03-13 01:01:00,1.65295,1.65305,1.65255,1.65255,58200000.0
2009-03-13 01:02:00,1.65255,1.65265,1.6519,1.6523,96200000.0
2009-03-13 01:03:00,1.6522,1.65235,1.6516,1.6517,133000000.0
2009-03-13 01:04:00,1.65165,1.65195,1.65165,1.65195,59800000.0
2009-03-13 01:05:00,1.6519,1.65195,1.65175,1.65175,47600000.0
2009-03-13 01:06:00,1.6516,1.65245,1.65125,1.65125,118200000.0
2009-03-13 01:07:00,1.65165,1.6521,1.65125,1.65125,71000000.0
2009-03-13 01:08:00,1.65135,1.65145,1.65135,1.65135,56000000.0
2009-03-13 01:09:00,1.65135,1.65135,1.65075,1.65085,142800000.0
2009-03-13 01:10:00,1.65095,1.6513,1.65035,1.6508,143800000.0
2009-03-13 01:11:00,1.6508,1.6511,1.65055,1.6511,83200000.0
2009-03-13 01:12:00,1.65115,1.6512,1.65095,1.6511,126600000.0
2009-03-13 01:13:00,1.6517,1.6524,1.6509,1.6524,113400000.0
2009-03-13 01:14:00,1.6524,1.6524,1.6522,1.6524,54400000.0
2009-03-13 01:15:00,1.6524,1.6524,1.65045,1.6515,264000000.0
2009-03-13 01:16:00,1.65165,1.65175,1.65135,1.65145,74600000.0
2009-03-13 01:17:00,1.65145,1.6516,1.6514,1.65145,111600000.0
2009-03-13 01:18:00,1.65155,1.652,1.65135,1.65145,247400000.0
2009-03-13 01:19:00,1.65145,1.6516,1.65085,1.65125,119600000.0
2009-03-13 01:20:00,1.65125,1.6518,1.65085,1.6517,51000000.0
2009-03-13 01:21:00,1.65165,1.65185,1.6508,1.65125,123600000.0
2009-03-13 01:22:00,1.6514,1.65145,1.651,1.6512,114800000.0
2009-03-13 01:23:00,1.6512,1.652,1.65055,1.65185,164400000.0
2009-03-13 01:24:00,1.65185,1.6522,1.65125,1.65135,141200000.0
2009-03-13 01:25:00,1.6515,1.65185,1.6514,1.6517,168200000.0
2009-03-13 01:26:00,1.65165,1.65225,1.65165,1.65215,148800000.0
2009-03-13 01:27:00,1.65205,1.6525,1.6517,1.6522,134000000.0
2009-03-13 01:28:00,1.652,1.65235,1.65155,1.65225,171000000.0
2009-03-13 01:29:00,1.65215,1.65225,1.652,1.6521,88400000.0
2009-03-13 01:30:00,1.65215,1.65235,1.6499,1.6504,82600000.0
2009-03-13 01:31:00,1.65025,1.6518,1.65025,1.6516,43800000.0
2009-03-13 01:32:00,1.6516,1.6521,1.65125,1.6521,83200000.0
2009-03-13 01:33:00,1.65215,1.65265,1.65185,1.6523,108800000.0
2009-03-13 01:34:00,1.6523,1.6523,1.65145,1.65155,133200000.0
2009-03-13 01:35:00,1.6515,1.65175,1.65135,1.65175,114400000.0
2009-03-13 01:36:00,1.65175,1.65185,1.6516,1.6516,38800000.0
2009-03-13 01:37:00,1.6517,1.6517,1.65125,1.6516,77000000.0
2009-03-13 01:38:00,1.6515,1.65195,1.6506,1.6519,123400000.0
2009-03-13 01:39:00,1.65185,1.6519,1.65125,1.65145,201000000.0
2009-03-13 01:40:00,1.65135,1.65135,1.65095,1.65095,166000000.0
2009-03-13 01:41:00,1.651,1.65115,1.65095,1.65105,86000000.0
2009-03-13 01:42:00,1.65115,1.65125,1.65115,1.65115,72000000.0
2009-03-13 01:43:00,1.65105,1.65125,1.65105,1.65125,182400000.0
2009-03-13 01:44:00,1.6514,1.6514,1.65125,1.65125,43000000.0
2009-03-13 01:45:00,1.65135,1.65145,1.65135,1.65135,43000000.0
2009-03-13 01:46:00,1.65135,1.65145,1.6513,1.6514,117000000.0
2009-03-13 01:47:00,1.6514,1.6514,1.6513,1.6513,53600000.0
2009-03-13 01:48:00,1.6513,1.6516,1.6512,1.6516,63600000.0
2009-03-13 01:49:00,1.6517,1.6519,1.6517,1.6519,36200000.0
2009-03-13 01:50:00,1.652,1.652,1.652,1.652,17000000.0
2009-03-13 01:51:00,1.652,1.652,1.652,1.652,20400000.0
2009-03-13 01:52:00,1.652,1.6526,1.65165,1.65235,113600000.0
2009-03-13 01:53:00,1.6524,1.65265,1.65235,1.65235,77600000.0
2009-03-13 01:54:00,1.65235,1.65245,1.6523,1.65235,47600000.0
2009-03-13 01:55:00,1.65235,1.6526,1.652,1.6521,131200000.0
2009-03-13 01:56:00,1.65245,1.65245,1.65195,1.6523,110200000.0
2009-03-13 01:57:00,1.6523,1.6525,1.6523,1.6523,69600000.0
2009-03-13 01:58:00,1.6523,1.6528,1.6523,1.65245,160400000.0
2009-03-13 01:59:00,1.65245,1.6526,1.65215,1.6522,63200000.0
2009-03-13 02:00:00,1.6522,1.653,1.65155,1.6522,196000000.0
2009-03-13 02:01:00,1.6523,1.65255,1.6521,1.65245,47800000.0
2009-03-13 02:02:00,1.65245,1.65255,1.6521,1.65235,191600000.0
2009-03-13 02:03:00,1.65245,1.65245,1.65165,1.65165,276800000.0
2009-03-13 02:04:00,1.65165,1.65165,1.65155,1.65165,49600000.0
2009-03-13 02:05:00,1.65165,1.6522,1.65155,1.65205,295800000.0
2009-03-13 02:06:00,1.6522,1.65245,1.65025,1.65065,203200000.0
2009-03-13 02:07:00,1.65065,1.65075,1.65045,1.65075,176000000.0
2009-03-13 02:08:00,1.65075,1.65175,1.65055,1.6515,202200000.0
2009-03-13 02:09:00,1.6515,1.65215,1.65145,1.652,30600000.0
2009-03-13 02:10:00,1.65215,1.65215,1.65075,1.65095,164600000.0
2009-03-13 02:11:00,1.65095,1.65095,1.65095,1.65095,117200000.0
2009-03-13 02:12:00,1.65095,1.65095,1.6509,1.6509,53800000.0
2009-03-13 02:13:00,1.6509,1.652,1.6509,1.652,158000000.0
2009-03-13 02:14:00,1.6519,1.65195,1.65155,1.6518,152600000.0
2009-03-13 02:15:00,1.6518,1.6519,1.65175,1.6518,68000000.0
2009-03-13 02:16:00,1.6518,1.6518,1.6503,1.65085,199000000.0
2009-03-13 02:17:00,1.651,1.65165,1.65035,1.6516,225600000.0
2009-03-13 02:18:00,1.65155,1.65185,1.6511,1.6515,146200000.0
2009-03-13 02:19:00,1.6517,1.652,1.6515,1.6515,91200000.0
2009-03-13 02:20:00,1.6514,1.6516,1.65115,1.6513,95200000.0
2009-03-13 02:21:00,1.6513,1.65145,1.6507,1.6512,151400000.0
2009-03-13 02:22:00,1.6512,1.6521,1.6512,1.65165,180800000.0
2009-03-13 02:23:00,1.65165,1.65205,1.65165,1.65195,70400000.0
2009-03-13 02:24:00,1.65195,1.6521,1.6517,1.6518,238200000.0
2009-03-13 02:25:00,1.6518,1.65215,1.6518,1.65215,129000000.0
2009-03-13 02:26:00,1.65215,1.65295,1.65185,1.65245,179800000.0
2009-03-13 02:27:00,1.6526,1.65295,1.6523,1.6527,84200000.0
2009-03-13 02:28:00,1.6523,1.6525,1.65205,1.6524,99400000.0
2009-03-13 02:29:00,1.6524,1.653,1.65235,1.65275,85000000.0
2009-03-13 02:30:00,1.65275,1.65305,1.65175,1.6519,137400000.0
2009-03-13 02:31:00,1.6519,1.6519,1.65075,1.65075,160000000.0
2009-03-13 02:32:00,1.65075,1.65095,1.65065,1.65085,104000000.0
2009-03-13 02:33:00,1.65085,1.6515,1.65085,1.6513,119800000.0
2009-03-13 02:34:00,1.6513,1.65175,1.6511,1.65125,133000000.0
2009-03-13 02:35:00,1.6512,1.65225,1.65095,1.65095,424800000.0
2009-03-13 02:36:00,1.65095,1.6514,1.65055,1.65055,169400000.0
2009-03-13 02:37:00,1.6506,1.6519,1.6506,1.6519,115600000.0
2009-03-13 02:38:00,1.652,1.6523,1.65165,1.6523,218200000.0
2009-03-13 02:39:00,1.65245,1.65255,1.6518,1.6518,64000000.0
2009-03-13 02:40:00,1.65175,1.65195,1.65175,1.6519,81400000.0
2009-03-13 02:41:00,1.6519,1.65295,1.6519,1.65295,96200000.0
2009-03-13 02:42:00,1.65295,1.65305,1.65255,1.65265,61000000.0
2009-03-13 02:43:00,1.65275,1.653,1.6526,1.6528,99800000.0
2009-03-13 02:44:00,1.6528,1.65285,1.6526,1.65265,206800000.0
2009-03-13 02:45:00,1.6528,1.6539,1.65255,1.6532,374800000.0
2009-03-13 02:46:00,1.6532,1.6534,1.65255,1.6531,127000000.0
2009-03-13 02:47:00,1.6531,1.65365,1.65295,1.65295,207800000.0
2009-03-13 02:48:00,1.653,1.6536,1.653,1.65325,83600000.0
2009-03-13 02:49:00,1.65355,1.65355,1.65295,1.65295,60400000.0
2009-03-13 02:50:00,1.653,1.6531,1.65275,1.65295,39600000.0
2009-03-13 02:51:00,1.65295,1.654,1.65295,1.65385,204400000.0
2009-03-13 02:52:00,1.65375,1.65385,1.6529,1.65335,193400000.0
2009-03-13 02:53:00,1.6537,1.6537,1.65335,1.6534,87600000.0
2009-03-13 02:54:00,1.6534,1.6536,1.65325,1.65325,126000000.0
2009-03-13 02:55:00,1.65335,1.65365,1.65275,1.6528,208000000.0
2009-03-13 02:56:00,1.6528,1.6528,1.65245,1.65245,56200000.0
2009-03-13 02:57:00,1.65255,1.6535,1.65255,1.6535,158000000.0
2009-03-13 02:58:00,1.65345,1.6544,1.65345,1.65415,116800000.0
2009-03-13 02:59:00,1.6542,1.6543,1.65305,1.6532,168800000.0
2009-03-13 03:00:00,1.6532,1.65355,1.6531,1.6534,184000000.0
2009-03-13 03:01:00,1.6534,1.65385,1.653,1.65385,149200000.0
2009-03-13 03:02:00,1.6539,1.6539,1.65315,1.6532,131600000.0
2009-03-13 03:03:00,1.65325,1.654,1.65305,1.6535,73600000.0
2009-03-13 03:04:00,1.6536,1.65415,1.6536,1.6539,122800000.0
2009-03-13 03:05:00,1.6538,1.6544,1.6538,1.654,180600000.0
2009-03-13 03:06:00,1.654,1.65415,1.654,1.65415,63400000.0
2009-03-13 03:07:00,1.6541,1.65415,1.65285,1.6535,177400000.0
2009-03-13 03:08:00,1.6537,1.65375,1.6526,1.653,220200000.0
2009-03-13 03:09:00,1.653,1.6535,1.653,1.6535,62400000.0
2009-03-13 03:10:00,1.6535,1.65375,1.65295,1.65305,93800000.0
2009-03-13 03:11:00,1.65305,1.6534,1.65305,1.65325,72800000.0
2009-03-13 03:12:00,1.65325,1.6534,1.65255,1.6534,127800000.0
2009-03-13 03:13:00,1.65345,1.6539,1.65345,1.65385,102000000.0
2009-03-13 03:14:00,1.65385,1.65385,1.65315,1.6534,116800000.0
2009-03-13 03:15:00,1.65365,1.65465,1.65365,1.65375,242600000.0
2009-03-13 03:16:00,1.65375,1.6544,1.6537,1.65435,99600000.0
2009-03-13 03:17:00,1.654,1.65445,1.6531,1.65445,215000000.0
2009-03-13 03:18:00,1.65445,1.65445,1.65275,1.6533,296600000.0
2009-03-13 03:19:00,1.6533,1.65355,1.6526,1.6535,196600000.0
2009-03-13 03:20:00,1.6535,1.6535,1.65245,1.65295,255800000.0
2009-03-13 03:21:00,1.6532,1.6534,1.6531,1.65325,133600000.0
2009-03-13 03:22:00,1.65325,1.65325,1.65175,1.65195,308800000.0
2009-03-13 03:23:00,1.65195,1.6525,1.65185,1.6521,135600000.0
2009-03-13 03:24:00,1.6521,1.6525,1.65135,1.65175,142800000.0
2009-03-13 03:25:00,1.65185,1.65235,1.65145,1.6517,104000000.0
2009-03-13 03:26:00,1.65175,1.6525,1.65145,1.6516,151200000.0
2009-03-13 03:27:00,1.65155,1.6523,1.65155,1.6523,127200000.0
2009-03-13 03:28:00,1.65235,1.6524,1.65205,1.6524,90400000.0
2009-03-13 03:29:00,1.65235,1.6531,1.6523,1.653,218000000.0
2009-03-13 03:30:00,1.653,1.6533,1.6524,1.6524,230400000.0
2009-03-13 03:31:00,1.6525,1.65285,1.6521,1.6523,69400000.0
2009-03-13 03:32:00,1.6523,1.6525,1.6521,1.6522,53600000.0
2009-03-13 03:33:00,1.6521,1.65315,1.6521,1.65305,91800000.0
2009-03-13 03:34:00,1.65305,1.65305,1.653,1.653,51000000.0
2009-03-13 03:35:00,1.653,1.654,1.6524,1.65245,178800000.0
2009-03-13 03:36:00,1.6525,1.6526,1.6523,1.6525,159400000.0
2009-03-13 03:37:00,1.6526,1.6526,1.6518,1.6519,97000000.0
2009-03-13 03:38:00,1.6519,1.65205,1.6519,1.652,23800000.0
2009-03-13 03:39:00,1.6525,1.6529,1.6525,1.6525,90000000.0
2009-03-13 03:40:00,1.6526,1.65285,1.65245,1.65245,61200000.0
2009-03-13 03:41:00,1.6525,1.6527,1.6523,1.6526,85600000.0
2009-03-13 03:42:00,1.6525,1.6535,1.6525,1.65275,201400000.0
2009-03-13 03:43:00,1.65285,1.6532,1.65265,1.65305,150800000.0
2009-03-13 03:44:00,1.65305,1.65445,1.653,1.65445,180400000.0
2009-03-13 03:45:00,1.65435,1.655,1.6543,1.655,140200000.0
2009-03-13 03:46:00,1.655,1.6551,1.6547,1.65485,186200000.0
2009-03-13 03:47:00,1.6549,1.65515,1.65355,1.65375,126800000.0
2009-03-13 03:48:00,1.65375,1.6545,1.65375,1.6545,69600000.0
2009-03-13 03:49:00,1.65465,1.6547,1.65325,1.65345,151400000.0
2009-03-13 03:50:00,1.65345,1.65365,1.6527,1.653,250800000.0
2009-03-13 03:51:00,1.65295,1.6532,1.65265,1.6532,87600000.0
2009-03-13 03:52:00,1.6532,1.6533,1.653,1.65315,110200000.0
2009-03-13 03:53:00,1.65325,1.6533,1.65305,1.6533,53600000.0
2009-03-13 03:54:00,1.6533,1.6533,1.65315,1.65315,6800000.0
2009-03-13 03:55:00,1.6534,1.6534,1.6533,1.6533,40800000.0
2009-03-13 03:56:00,1.6534,1.65345,1.6534,1.6534,40800000.0
2009-03-13 03:57:00,1.6534,1.6544,1.65335,1.6544,109800000.0
2009-03-13 03:58:00,1.65435,1.65435,1.6536,1.6536,25400000.0
2009-03-13 03:59:00,1.65365,1.65405,1.65365,1.6538,49800000.0
2009-03-13 04:00:00,1.65385,1.65425,1.6533,1.6542,162800000.0
2009-03-13 04:01:00,1.6542,1.65425,1.65335,1.65345,110200000.0
2009-03-13 04:02:00,1.6535,1.6542,1.6535,1.6538,67600000.0
2009-03-13 04:03:00,1.6538,1.6541,1.6534,1.65385,90200000.0
2009-03-13 04:04:00,1.6539,1.6539,1.6537,1.65385,71400000.0
2009-03-13 04:05:00,1.65385,1.65395,1.65375,1.65375,28000000.0
2009-03-13 04:06:00,1.65375,1.6538,1.6535,1.6535,20000000.0
2009-03-13 04:07:00,1.65345,1.65345,1.653,1.6533,52400000.0
2009-03-13 04:08:00,1.6533,1.65355,1.65315,1.65345,53600000.0
2009-03-13 04:09:00,1.6535,1.65405,1.65315,1.65375,101800000.0
2009-03-13 04:10:00,1.65375,1.6544,1.6533,1.65335,118800000.0
2009-03-13 04:11:00,1.6534,1.6538,1.65315,1.65375,78000000.0
2009-03-13 04:12:00,1.65375,1.65375,1.6535,1.65365,66200000.0
2009-03-13 04:13:00,1.65335,1.6535,1.65325,1.6533,60000000.0
2009-03-13 04:14:00,1.65335,1.6534,1.6531,1.65315,38000000.0
2009-03-13 04:15:00,1.6532,1.6533,1.6531,1.6533,56000000.0
2009-03-13 04:16:00,1.65335,1.65405,1.65335,1.65405,66800000.0
2009-03-13 04:17:00,1.65405,1.65425,1.65355,1.6539,89000000.0
2009-03-13 04:18:00,1.65385,1.6539,1.6537,1.6537,96000000.0
2009-03-13 04:19:00,1.65375,1.6539,1.6537,1.6537,85600000.0
2009-03-13 04:20:00,1.65375,1.6541,1.6537,1.65405,127200000.0
2009-03-13 04:21:00,1.654,1.6542,1.65325,1.6536,167400000.0
2009-03-13 04:22:00,1.6536,1.6538,1.65355,1.6538,42000000.0
2009-03-13 04:23:00,1.6538,1.6538,1.6537,1.6538,26000000.0
2009-03-13 04:24:00,1.6538,1.6538,1.65365,1.65365,32000000.0
2009-03-13 04:25:00,1.6537,1.6538,1.6536,1.6538,18000000.0
2009-03-13 04:26:00,1.65385,1.65385,1.6537,1.65375,8000000.0
2009-03-13 04:27:00,1.6536,1.6538,1.6536,1.6538,46000000.0
2009-03-13 04:28:00,1.65375,1.654,1.65265,1.6536,173200000.0
2009-03-13 04:29:00,1.65355,1.65395,1.65325,1.65395,106000000.0
2009-03-13 04:30:00,1.65395,1.65395,1.6532,1.65335,132200000.0
2009-03-13 04:31:00,1.6533,1.6535,1.6527,1.65325,94400000.0
2009-03-13 04:32:00,1.65325,1.6538,1.65315,1.6537,80000000.0
2009-03-13 04:33:00,1.6539,1.6539,1.6535,1.6536,86800000.0
2009-03-13 04:34:00,1.6536,1.6538,1.6536,1.65375,89200000.0
2009-03-13 04:35:00,1.6537,1.6538,1.6536,1.6537,82600000.0
2009-03-13 04:36:00,1.6537,1.6539,1.6537,1.6539,47000000.0
2009-03-13 04:37:00,1.65395,1.6542,1.65395,1.6542,133800000.0
2009-03-13 04:38:00,1.6543,1.6543,1.6535,1.6537,133200000.0
2009-03-13 04:39:00,1.6537,1.6537,1.6526,1.6533,118600000.0
2009-03-13 04:40:00,1.6533,1.6535,1.653,1.6534,77600000.0
2009-03-13 04:41:00,1.65345,1.6535,1.65345,1.6535,56400000.0
2009-03-13 04:42:00,1.6535,1.65375,1.65345,1.6537,61000000.0
2009-03-13 04:43:00,1.65365,1.65365,1.65355,1.6536,13000000.0
2009-03-13 04:44:00,1.6536,1.6536,1.65355,1.65355,6400000.0
2009-03-13 04:45:00,1.6536,1.6536,1.6536,1.6536,1600000.0
2009-03-13 04:46:00,1.6536,1.6536,1.6535,1.65355,11200000.0
2009-03-13 04:47:00,1.6535,1.65355,1.65335,1.6534,27600000.0
2009-03-13 04:48:00,1.65335,1.6549,1.6533,1.65475,130800000.0
2009-03-13 04:49:00,1.65475,1.65475,1.65385,1.65385,76400000.0
2009-03-13 04:50:00,1.6545,1.6545,1.6542,1.6542,85000000.0
2009-03-13 04:51:00,1.6543,1.6547,1.65415,1.6543,89600000.0
2009-03-13 04:52:00,1.6543,1.65435,1.6537,1.6538,179200000.0
2009-03-13 04:53:00,1.65385,1.65495,1.6535,1.65385,147600000.0
2009-03-13 04:54:00,1.65385,1.6539,1.65345,1.6536,108600000.0
2009-03-13 04:55:00,1.6538,1.65395,1.6536,1.6539,69600000.0
2009-03-13 04:56:00,1.6539,1.6543,1.65375,1.65425,74400000.0
2009-03-13 04:57:00,1.65425,1.6546,1.65405,1.65455,115000000.0
2009-03-13 04:58:00,1.65455,1.65515,1.6545,1.655,197800000.0
2009-03-13 04:59:00,1.65505,1.6557,1.65475,1.6553,183800000.0
2009-03-13 05:00:00,1.65555,1.65555,1.65515,1.65535,113400000.0
2009-03-13 05:01:00,1.65535,1.6554,1.65505,1.65525,158000000.0
2009-03-13 05:02:00,1.65525,1.65535,1.65525,1.6553,55400000.0
2009-03-13 05:03:00,1.6553,1.6554,1.65515,1.6554,69000000.0
2009-03-13 05:04:00,1.65535,1.6555,1.6553,1.65535,43800000.0
2009-03-13 05:05:00,1.6554,1.6555,1.65525,1.65535,76000000.0
2009-03-13 05:06:00,1.65535,1.65535,1.6548,1.65495,105000000.0
2009-03-13 05:07:00,1.65495,1.65505,1.65495,1.65505,72600000.0
2009-03-13 05:08:00,1.65505,1.65505,1.65505,1.65505,68000000.0
2009-03-13 05:09:00,1.65505,1.65515,1.65505,1.65515,51600000.0
2009-03-13 05:10:00,1.65515,1.65515,1.6551,1.6551,29800000.0
2009-03-13 05:11:00,1.655,1.65535,1.655,1.65535,93400000.0
2009-03-13 05:12:00,1.65545,1.65555,1.655,1.65525,157600000.0
2009-03-13 05:13:00,1.6552,1.65605,1.65515,1.6557,115600000.0
2009-03-13 05:14:00,1.65555,1.65615,1.65555,1.65585,131000000.0
2009-03-13 05:15:00,1.65585,1.6561,1.6558,1.6561,60800000.0
2009-03-13 05:16:00,1.6561,1.65625,1.6557,1.65625,99800000.0
2009-03-13 05:17:00,1.65635,1.6565,1.65615,1.6564,159400000.0
2009-03-13 05:18:00,1.6563,1.6564,1.6561,1.6563,67800000.0
2009-03-13 05:19:00,1.65635,1.65635,1.6562,1.65625,23600000.0
2009-03-13 05:20:00,1.65625,1.65625,1.65615,1.65625,11400000.0
2009-03-13 05:21:00,1.65625,1.6563,1.65625,1.6563,13400000.0
2009-03-13 05:22:00,1.65625,1.6563,1.6561,1.6562,36400000.0
2009-03-13 05:23:00,1.6563,1.6566,1.6562,1.6563,68000000.0
2009-03-13 05:24:00,1.65645,1.6569,1.6563,1.65655,162800000.0
2009-03-13 05:25:00,1.65655,1.65665,1.6562,1.6563,192800000.0
2009-03-13 05:26:00,1.65635,1.65665,1.6561,1.65665,116600000.0
2009-03-13 05:27:00,1.6567,1.6567,1.65625,1.65635,55000000.0
2009-03-13 05:28:00,1.65635,1.6564,1.65565,1.6559,145400000.0
2009-03-13 05:29:00,1.6559,1.65605,1.6559,1.656,126600000.0
2009-03-13 05:30:00,1.656,1.6562,1.6558,1.65585,97000000.0
2009-03-13 05:31:00,1.656,1.65605,1.656,1.65605,20400000.0
2009-03-13 05:32:00,1.65605,1.6563,1.65595,1.65605,30800000.0
2009-03-13 05:33:00,1.65605,1.6561,1.65605,1.6561,13600000.0
2009-03-13 05:34:00,1.65625,1.6564,1.65625,1.6564,17000000.0
2009-03-13 05:35:00,1.6565,1.6565,1.65615,1.6563,35600000.0
2009-03-13 05:36:00,1.6562,1.6562,1.65545,1.65585,265000000.0
2009-03-13 05:37:00,1.65585,1.6565,1.6557,1.6565,155200000.0
2009-03-13 05:38:00,1.65665,1.6571,1.6555,1.6555,168400000.0
2009-03-13 05:39:00,1.6555,1.6566,1.6555,1.65655,83000000.0
2009-03-13 05:40:00,1.65655,1.65665,1.65635,1.65635,149800000.0
2009-03-13 05:41:00,1.65635,1.65635,1.65555,1.65575,137400000.0
2009-03-13 05:42:00,1.65565,1.6557,1.65565,1.6557,86200000.0
2009-03-13 05:43:00,1.6557,1.65595,1.6557,1.65595,37000000.0
2009-03-13 05:44:00,1.65595,1.6565,1.65595,1.65595,129600000.0
2009-03-13 05:45:00,1.65595,1.65615,1.6555,1.65575,106200000.0
2009-03-13 05:46:00,1.65575,1.65575,1.65445,1.65475,287800000.0
2009-03-13 05:47:00,1.6545,1.6547,1.65445,1.6547,125400000.0
2009-03-13 05:48:00,1.6547,1.6552,1.6547,1.6552,78200000.0
2009-03-13 05:49:00,1.6552,1.6552,1.65495,1.655,80200000.0
2009-03-13 05:50:00,1.655,1.655,1.65495,1.65495,40600000.0
2009-03-13 05:51:00,1.65495,1.65525,1.6549,1.65525,61400000.0
2009-03-13 05:52:00,1.6554,1.6569,1.6554,1.6568,191200000.0
2009-03-13 05:53:00,1.65665,1.6575,1.65645,1.65745,322600000.0
2009-03-13 05:54:00,1.65745,1.65755,1.65645,1.65665,218400000.0
2009-03-13 05:55:00,1.65665,1.65735,1.65665,1.657,128200000.0
2009-03-13 05:56:00,1.657,1.6576,1.657,1.6576,262200000.0
2009-03-13 05:57:00,1.65755,1.6576,1.65675,1.65675,52000000.0
2009-03-13 05:58:00,1.65685,1.6573,1.65685,1.65715,103800000.0
2009-03-13 05:59:00,1.6574,1.6584,1.6574,1.65785,104200000.0
2009-03-13 06:00:00,1.65785,1.65785,1.65775,1.65775,17600000.0
2009-03-13 06:01:00,1.6576,1.65775,1.65745,1.65745,131600000.0
2009-03-13 06:02:00,1.65745,1.65745,1.6572,1.6572,121200000.0
2009-03-13 06:03:00,1.65725,1.65745,1.65685,1.6571,43200000.0
2009-03-13 06:04:00,1.657,1.65705,1.6569,1.65695,44000000.0
2009-03-13 06:05:00,1.65695,1.65695,1.65695,1.65695,10000000.0
2009-03-13 06:06:00,1.65695,1.657,1.6567,1.65675,97200000.0
2009-03-13 06:07:00,1.6568,1.65695,1.6568,1.6568,70400000.0
2009-03-13 06:08:00,1.6568,1.6568,1.65665,1.65665,9600000.0
2009-03-13 06:09:00,1.65665,1.6569,1.65655,1.6568,65600000.0
2009-03-13 06:10:00,1.65685,1.6572,1.6567,1.65685,43600000.0
2009-03-13 06:11:00,1.6569,1.65705,1.6568,1.6568,30400000.0
2009-03-13 06:12:00,1.6568,1.65705,1.6567,1.657,40200000.0
2009-03-13 06:13:00,1.65705,1.6572,1.65695,1.657,22400000.0
2009-03-13 06:14:00,1.6569,1.6571,1.6568,1.65685,43200000.0
2009-03-13 06:15:00,1.6568,1.6574,1.6568,1.6573,105400000.0
2009-03-13 06:16:00,1.6572,1.65735,1.65715,1.65715,105600000.0
2009-03-13 06:17:00,1.6573,1.6573,1.65675,1.6573,118400000.0
2009-03-13 06:18:00,1.6574,1.6574,1.6564,1.65655,172800000.0
2009-03-13 06:19:00,1.6565,1.6566,1.6564,1.65645,62800000.0
2009-03-13 06:20:00,1.6568,1.6569,1.6568,1.6568,20400000.0
2009-03-13 06:21:00,1.65685,1.65685,1.65685,1.65685,10200000.0
2009-03-13 06:22:00,1.65675,1.65695,1.65625,1.65625,66600000.0
2009-03-13 06:23:00,1.6561,1.6561,1.65535,1.6555,91000000.0
2009-03-13 06:24:00,1.6556,1.65645,1.6556,1.6564,88400000.0
2009-03-13 06:25:00,1.6564,1.6564,1.65585,1.65615,155400000.0
2009-03-13 06:26:00,1.6561,1.6561,1.656,1.656,78400000.0
2009-03-13 06:27:00,1.656,1.65615,1.656,1.65605,25600000.0
2009-03-13 06:28:00,1.656,1.6562,1.65585,1.6562,164000000.0
2009-03-13 06:29:00,1.6561,1.6561,1.65585,1.656,33600000.0
2009-03-13 06:30:00,1.65605,1.65655,1.65605,1.6565,88000000.0
2009-03-13 06:31:00,1.6561,1.6561,1.6539,1.6546,156200000.0
2009-03-13 06:32:00,1.65425,1.6553,1.65425,1.65495,126200000.0
2009-03-13 06:33:00,1.6549,1.65565,1.6549,1.65555,159400000.0
2009-03-13 06:34:00,1.6555,1.6555,1.65535,1.65545,69000000.0
2009-03-13 06:35:00,1.6554,1.6554,1.65535,1.65535,40800000.0
2009-03-13 06:36:00,1.65535,1.6555,1.6552,1.65545,213200000.0
2009-03-13 06:37:00,1.65545,1.6556,1.6551,1.65515,85600000.0
2009-03-13 06:38:00,1.65515,1.6553,1.65505,1.6551,51200000.0
2009-03-13 06:39:00,1.65505,1.65525,1.65485,1.655,73600000.0
2009-03-13 06:40:00,1.65495,1.6553,1.65495,1.65495,116000000.0
2009-03-13 06:41:00,1.65495,1.65525,1.6547,1.65485,123000000.0
2009-03-13 06:42:00,1.65485,1.6549,1.65455,1.65465,75200000.0
2009-03-13 06:43:00,1.6546,1.6551,1.6546,1.65495,70400000.0
2009-03-13 06:44:00,1.6549,1.65495,1.65465,1.65465,113600000.0
2009-03-13 06:45:00,1.6547,1.6548,1.65445,1.65465,67400000.0
2009-03-13 06:46:00,1.65465,1.65495,1.65465,1.6549,54400000.0
2009-03-13 06:47:00,1.6549,1.6557,1.6549,1.6557,39200000.0
2009-03-13 06:48:00,1.6557,1.6558,1.6556,1.6556,53200000.0
2009-03-13 06:49:00,1.6557,1.6559,1.6556,1.6557,110600000.0
2009-03-13 06:50:00,1.6556,1.6559,1.6556,1.6557,73600000.0
2009-03-13 06:51:00,1.65575,1.6561,1.6556,1.6561,131200000.0
2009-03-13 06:52:00,1.6561,1.6561,1.6556,1.6556,214600000.0
2009-03-13 06:53:00,1.6556,1.65585,1.6556,1.6556,138400000.0
2009-03-13 06:54:00,1.6556,1.6559,1.6556,1.6557,85800000.0
2009-03-13 06:55:00,1.6557,1.6557,1.6556,1.6557,45200000.0
2009-03-13 06:56:00,1.6557,1.6557,1.6556,1.6557,93600000.0
2009-03-13 06:57:00,1.6557,1.65575,1.6556,1.6556,57800000.0
2009-03-13 06:58:00,1.65575,1.65605,1.6556,1.65605,50400000.0
2009-03-13 06:59:00,1.6559,1.65645,1.6558,1.65595,78800000.0
2009-03-13 07:00:00,1.65605,1.6567,1.65605,1.6565,72200000.0
2009-03-13 07:01:00,1.6566,1.6569,1.6565,1.6566,46400000.0
2009-03-13 07:02:00,1.6566,1.6575,1.6563,1.6564,125000000.0
2009-03-13 07:03:00,1.65655,1.6571,1.65655,1.65685,90400000.0
2009-03-13 07:04:00,1.6569,1.6573,1.65685,1.6572,120200000.0
2009-03-13 07:05:00,1.65715,1.65715,1.65685,1.65695,55600000.0
2009-03-13 07:06:00,1.657,1.65715,1.65695,1.65715,24800000.0
2009-03-13 07:07:00,1.65705,1.65705,1.6561,1.6561,84800000.0
2009-03-13 07:08:00,1.65615,1.65615,1.6558,1.65585,41200000.0
2009-03-13 07:09:00,1.65585,1.65585,1.65575,1.6558,99800000.0
2009-03-13 07:10:00,1.65565,1.65595,1.6551,1.65575,121800000.0
2009-03-13 07:11:00,1.65575,1.65605,1.6555,1.65595,36200000.0
2009-03-13 07:12:00,1.65595,1.65595,1.65525,1.65525,66000000.0
2009-03-13 07:13:00,1.65525,1.6561,1.65525,1.6559,82000000.0
2009-03-13 07:14:00,1.65585,1.65595,1.6555,1.6555,57400000.0
2009-03-13 07:15:00,1.65565,1.65595,1.65465,1.6551,150600000.0
2009-03-13 07:16:00,1.6551,1.6551,1.65405,1.65405,99800000.0
2009-03-13 07:17:00,1.65415,1.65415,1.65355,1.65395,61000000.0
2009-03-13 07:18:00,1.65405,1.6542,1.65375,1.65375,72800000.0
2009-03-13 07:19:00,1.654,1.6545,1.65315,1.65365,88600000.0
2009-03-13 07:20:00,1.65365,1.6539,1.6533,1.6538,43400000.0
2009-03-13 07:21:00,1.6544,1.6545,1.65385,1.654,43400000.0
2009-03-13 07:22:00,1.654,1.6541,1.65385,1.65405,46600000.0
2009-03-13 07:23:00,1.65385,1.65385,1.65385,1.65385,17600000.0
2009-03-13 07:24:00,1.65385,1.65405,1.6538,1.65385,30400000.0
2009-03-13 07:25:00,1.65385,1.65415,1.65325,1.65355,67400000.0
2009-03-13 07:26:00,1.65355,1.6537,1.6535,1.65355,48000000.0
2009-03-13 07:27:00,1.6536,1.6536,1.65305,1.65315,46400000.0
2009-03-13 07:28:00,1.6531,1.6541,1.6531,1.65385,108600000.0
2009-03-13 07:29:00,1.65365,1.65365,1.65335,1.65335,140800000.0
2009-03-13 07:30:00,1.6534,1.6538,1.6534,1.6536,50000000.0
2009-03-13 07:31:00,1.6537,1.6537,1.65225,1.65235,67200000.0
2009-03-13 07:32:00,1.6524,1.6526,1.65215,1.65235,102600000.0
2009-03-13 07:33:00,1.6524,1.65325,1.6524,1.653,161200000.0
2009-03-13 07:34:00,1.6531,1.65315,1.6522,1.6524,78800000.0
2009-03-13 07:35:00,1.6524,1.65285,1.6524,1.6526,56600000.0
2009-03-13 07:36:00,1.65275,1.65365,1.65275,1.653,78400000.0
2009-03-13 07:37:00,1.65285,1.65305,1.65285,1.65285,16000000.0
2009-03-13 07:38:00,1.6529,1.654,1.6529,1.654,99000000.0
2009-03-13 07:39:00,1.654,1.6541,1.6534,1.6536,186200000.0
2009-03-13 07:40:00,1.6538,1.654,1.65375,1.6538,119400000.0
2009-03-13 07:41:00,1.65395,1.65395,1.6537,1.6537,40000000.0
2009-03-13 07:42:00,1.6539,1.6542,1.65345,1.6542,83200000.0
2009-03-13 07:43:00,1.65435,1.6544,1.6542,1.65425,35200000.0
2009-03-13 07:44:00,1.6542,1.65445,1.6542,1.65445,40400000.0
2009-03-13 07:45:00,1.6544,1.6544,1.65395,1.65395,68800000.0
2009-03-13 07:46:00,1.6539,1.65405,1.6538,1.65395,40000000.0
2009-03-13 07:47:00,1.65395,1.6542,1.6538,1.6542,9600000.0
2009-03-13 07:48:00,1.6542,1.6542,1.6542,1.6542,3200000.0
2009-03-13 07:49:00,1.6542,1.6542,1.65375,1.6542,68800000.0
2009-03-13 07:50:00,1.6542,1.6548,1.65415,1.6548,90000000.0
2009-03-13 07:51:00,1.65485,1.6551,1.65425,1.6546,132800000.0
2009-03-13 07:52:00,1.6548,1.6555,1.6547,1.65545,152200000.0
2009-03-13 07:53:00,1.6554,1.65575,1.655,1.6552,155400000.0
2009-03-13 07:54:00,1.655,1.65505,1.65445,1.6549,55400000.0
2009-03-13 07:55:00,1.65515,1.6553,1.6546,1.65505,37000000.0
2009-03-13 07:56:00,1.65505,1.6559,1.65505,1.6559,28800000.0
2009-03-13 07:57:00,1.65585,1.65595,1.65505,1.6558,96000000.0
2009-03-13 07:58:00,1.6558,1.65595,1.6556,1.65595,68400000.0
2009-03-13 07:59:00,1.656,1.6566,1.65475,1.65485,205200000.0
2009-03-13 08:00:00,1.65495,1.6565,1.65495,1.6565,243600000.0
2009-03-13 08:01:00,1.65645,1.65705,1.656,1.657,181000000.0
2009-03-13 08:02:00,1.6571,1.6571,1.6561,1.6569,164600000.0
2009-03-13 08:03:00,1.65685,1.6582,1.6563,1.6568,331600000.0
2009-03-13 08:04:00,1.65695,1.6573,1.65655,1.657,171200000.0
2009-03-13 08:05:00,1.65695,1.65725,1.6561,1.65635,89600000.0
2009-03-13 08:06:00,1.65635,1.6565,1.6558,1.65625,177200000.0
2009-03-13 08:07:00,1.65605,1.6564,1.656,1.6561,67800000.0
2009-03-13 08:08:00,1.65595,1.6563,1.6552,1.6553,155600000.0
2009-03-13 08:09:00,1.6553,1.656,1.6553,1.65555,89600000.0
2009-03-13 08:10:00,1.6556,1.65565,1.6553,1.6554,51200000.0
2009-03-13 08:11:00,1.65535,1.65545,1.65525,1.65535,36800000.0
2009-03-13 08:12:00,1.65535,1.65575,1.65515,1.65575,91200000.0
2009-03-13 08:13:00,1.65575,1.656,1.6552,1.65525,62600000.0
2009-03-13 08:14:00,1.6552,1.6556,1.6552,1.65555,92800000.0
2009-03-13 08:15:00,1.65555,1.6561,1.65545,1.656,77200000.0
2009-03-13 08:16:00,1.65595,1.65595,1.6557,1.6557,78000000.0
2009-03-13 08:17:00,1.6557,1.65615,1.6554,1.6555,109800000.0
2009-03-13 08:18:00,1.65555,1.6558,1.65525,1.65525,140800000.0
2009-03-13 08:19:00,1.6552,1.6555,1.65505,1.6555,86000000.0
2009-03-13 08:20:00,1.6555,1.65585,1.65545,1.65575,48000000.0
2009-03-13 08:21:00,1.65585,1.656,1.65565,1.65595,49600000.0
2009-03-13 08:22:00,1.6555,1.6556,1.6553,1.6556,148800000.0
2009-03-13 08:23:00,1.6556,1.65615,1.6556,1.6559,162200000.0
2009-03-13 08:24:00,1.6559,1.6559,1.65545,1.6555,114200000.0
2009-03-13 08:25:00,1.65555,1.6556,1.6554,1.65555,70800000.0
2009-03-13 08:26:00,1.65565,1.65565,1.6551,1.6551,30600000.0
2009-03-13 08:27:00,1.6552,1.6568,1.6552,1.65585,179000000.0
2009-03-13 08:28:00,1.65585,1.6562,1.65565,1.65575,198400000.0
2009-03-13 08:29:00,1.6557,1.6562,1.65475,1.65485,148400000.0
2009-03-13 08:30:00,1.65495,1.65495,1.6545,1.6545,40000000.0
2009-03-13 08:31:00,1.6547,1.65545,1.6547,1.6553,42200000.0
2009-03-13 08:32:00,1.6553,1.6553,1.6547,1.6547,170400000.0
2009-03-13 08:33:00,1.6547,1.6547,1.65385,1.6539,98200000.0
2009-03-13 08:34:00,1.65355,1.6539,1.65285,1.6529,207200000.0
2009-03-13 08:35:00,1.6529,1.6532,1.65265,1.65265,116200000.0
2009-03-13 08:36:00,1.65275,1.6531,1.65225,1.6525,192200000.0
2009-03-13 08:37:00,1.65265,1.65325,1.65255,1.65275,105400000.0
2009-03-13 08:38:00,1.6527,1.65375,1.6527,1.6533,89000000.0
2009-03-13 08:39:00,1.65335,1.6537,1.65335,1.65365,92800000.0
2009-03-13 08:40:00,1.65365,1.6539,1.6535,1.6539,45800000.0
2009-03-13 08:41:00,1.6539,1.65435,1.65365,1.6542,162400000.0
2009-03-13 08:42:00,1.6542,1.65515,1.6542,1.6549,132800000.0
2009-03-13 08:43:00,1.6546,1.6551,1.6536,1.654,122200000.0
2009-03-13 08:44:00,1.65405,1.6542,1.65385,1.6541,137800000.0
2009-03-13 08:45:00,1.65405,1.6542,1.6534,1.65415,151200000.0
2009-03-13 08:46:00,1.6537,1.65415,1.6534,1.654,111800000.0
2009-03-13 08:47:00,1.6541,1.6546,1.6535,1.6545,152000000.0
2009-03-13 08:48:00,1.6545,1.6547,1.65375,1.6545,123400000.0
2009-03-13 08:49:00,1.6545,1.6547,1.65365,1.65365,199200000.0
2009-03-13 08:50:00,1.65375,1.6543,1.65245,1.65255,185600000.0
2009-03-13 08:51:00,1.65245,1.65255,1.65185,1.65255,358400000.0
2009-03-13 08:52:00,1.65255,1.6532,1.6524,1.6529,258000000.0
2009-03-13 08:53:00,1.6527,1.65295,1.65245,1.6527,193400000.0
2009-03-13 08:54:00,1.6527,1.6528,1.6521,1.65225,221400000.0
2009-03-13 08:55:00,1.65225,1.6525,1.65195,1.6522,111000000.0
2009-03-13 08:56:00,1.6524,1.6527,1.65215,1.65265,180200000.0
2009-03-13 08:57:00,1.65255,1.65255,1.652,1.6521,236200000.0
2009-03-13 08:58:00,1.65205,1.65235,1.6518,1.65205,273600000.0
2009-03-13 08:59:00,1.652,1.65235,1.6509,1.6517,312600000.0
2009-03-13 09:00:00,1.65165,1.65225,1.6516,1.65195,233400000.0
2009-03-13 09:01:00,1.6519,1.6526,1.65175,1.6521,210000000.0
2009-03-13 09:02:00,1.65205,1.6523,1.6515,1.6518,207000000.0
2009-03-13 09:03:00,1.6518,1.652,1.6507,1.651,456200000.0
2009-03-13 09:04:00,1.651,1.6511,1.64975,1.65,405600002.0
2009-03-13 09:05:00,1.65,1.6506,1.64985,1.65025,354600000.0
2009-03-13 09:06:00,1.65025,1.6506,1.65025,1.6505,172400000.0
2009-03-13 09:07:00,1.6505,1.6512,1.65045,1.65045,170000000.0
2009-03-13 09:08:00,1.65045,1.6509,1.65045,1.6509,174600000.0
2009-03-13 09:09:00,1.6508,1.65265,1.65075,1.6513,335600000.0
2009-03-13 09:10:00,1.6514,1.6517,1.651,1.6517,327800000.0
2009-03-13 09:11:00,1.65175,1.6518,1.6511,1.6518,349600000.0
2009-03-13 09:12:00,1.6518,1.65275,1.6518,1.65275,230400000.0
2009-03-13 09:13:00,1.6528,1.6532,1.6526,1.6528,225000000.0
2009-03-13 09:14:00,1.65295,1.65445,1.6529,1.65445,306400000.0
2009-03-13 09:15:00,1.65445,1.65525,1.65325,1.65425,501200000.0
2009-03-13 09:16:00,1.65415,1.6548,1.65415,1.6548,232800000.0
2009-03-13 09:17:00,1.65475,1.6552,1.65435,1.6551,372600000.0
2009-03-13 09:18:00,1.655,1.6557,1.65475,1.65475,244200000.0
2009-03-13 09:19:00,1.6546,1.6553,1.6542,1.65485,320200000.0
2009-03-13 09:20:00,1.65495,1.65505,1.6537,1.65405,467400000.0
2009-03-13 09:21:00,1.6541,1.65455,1.65325,1.6533,319000000.0
2009-03-13 09:22:00,1.6532,1.65415,1.6531,1.6539,159600000.0
2009-03-13 09:23:00,1.6539,1.6539,1.6531,1.6538,142600000.0
2009-03-13 09:24:00,1.6538,1.65445,1.65375,1.65395,277200000.0
2009-03-13 09:25:00,1.654,1.65405,1.6531,1.6536,332200000.0
2009-03-13 09:26:00,1.6535,1.6543,1.6527,1.65375,528200000.0
2009-03-13 09:27:00,1.6538,1.65435,1.65365,1.65395,422000000.0
2009-03-13 09:28:00,1.6539,1.6546,1.6536,1.65415,301200000.0
2009-03-13 09:29:00,1.654,1.654,1.65125,1.65135,399600000.0
2009-03-13 09:30:00,1.651,1.6531,1.651,1.6531,451000000.0
2009-03-13 09:31:00,1.65305,1.65305,1.65215,1.6523,328400000.0
2009-03-13 09:32:00,1.6523,1.65265,1.6513,1.65135,255200000.0
2009-03-13 09:33:00,1.65135,1.65155,1.65055,1.65075,452599999.0
2009-03-13 09:34:00,1.6509,1.6517,1.65005,1.65125,361800000.0
2009-03-13 09:35:00,1.65115,1.65135,1.64815,1.6484,607600000.0
2009-03-13 09:36:00,1.6483,1.64855,1.6475,1.64845,380000000.0
2009-03-13 09:37:00,1.6483,1.65095,1.64805,1.65075,396000000.0
2009-03-13 09:38:00,1.65075,1.65075,1.65005,1.65015,186600000.0
2009-03-13 09:39:00,1.65015,1.65035,1.6498,1.6498,395400000.0
2009-03-13 09:40:00,1.6497,1.65065,1.6497,1.65045,294600000.0
2009-03-13 09:41:00,1.65045,1.651,1.64975,1.6505,342400000.0
2009-03-13 09:42:00,1.65055,1.6525,1.64995,1.65205,245000000.0
2009-03-13 09:43:00,1.6519,1.652,1.65115,1.65135,158800000.0
2009-03-13 09:44:00,1.65135,1.6522,1.65105,1.6522,370600000.0
2009-03-13 09:45:00,1.65215,1.65275,1.65195,1.65195,327800000.0
2009-03-13 09:46:00,1.6519,1.6522,1.6518,1.652,196000000.0
2009-03-13 09:47:00,1.652,1.65325,1.65195,1.6527,333200000.0
2009-03-13 09:48:00,1.65275,1.6535,1.65275,1.6533,292400000.0
2009-03-13 09:49:00,1.6533,1.65505,1.6533,1.65465,445200000.0
2009-03-13 09:50:00,1.6543,1.6554,1.65415,1.6554,456000000.0
2009-03-13 09:51:00,1.65535,1.6555,1.65415,1.6549,374200000.0
2009-03-13 09:52:00,1.6549,1.6549,1.6538,1.65425,344400000.0
2009-03-13 09:53:00,1.65425,1.6543,1.65255,1.6531,459200000.0
2009-03-13 09:54:00,1.65335,1.6535,1.65265,1.65335,434200000.0
2009-03-13 09:55:00,1.6533,1.65435,1.6531,1.6535,466200000.0
2009-03-13 09:56:00,1.65375,1.6542,1.65325,1.6542,332200000.0
2009-03-13 09:57:00,1.6543,1.6545,1.65375,1.65375,198600000.0
2009-03-13 09:58:00,1.65385,1.6543,1.65325,1.65325,385400000.0
2009-03-13 09:59:00,1.65335,1.65345,1.6518,1.65225,459200000.0
2009-03-13 10:00:00,1.65225,1.65345,1.6522,1.65275,566000000.0
2009-03-13 10:01:00,1.6528,1.6528,1.65195,1.65235,376600000.0
2009-03-13 10:02:00,1.65235,1.6529,1.65215,1.65265,432400000.0
2009-03-13 10:03:00,1.6527,1.65285,1.65185,1.652,452600000.0
2009-03-13 10:04:00,1.65195,1.65365,1.65195,1.6522,435200000.0
2009-03-13 10:05:00,1.6521,1.65375,1.65185,1.65375,498000000.0
2009-03-13 10:06:00,1.65375,1.65395,1.65305,1.65305,460000000.0
2009-03-13 10:07:00,1.65305,1.6534,1.6524,1.6531,560600000.0
2009-03-13 10:08:00,1.6531,1.6542,1.6531,1.6539,375400000.0
2009-03-13 10:09:00,1.6539,1.6549,1.6539,1.65425,519000000.0
2009-03-13 10:10:00,1.65425,1.6557,1.65425,1.6554,427600000.0
2009-03-13 10:11:00,1.65535,1.656,1.65495,1.6559,387200000.0
2009-03-13 10:12:00,1.65575,1.6575,1.65545,1.6575,442200000.0
2009-03-13 10:13:00,1.65735,1.65875,1.6569,1.6587,521600000.0
2009-03-13 10:14:00,1.6588,1.65885,1.65485,1.65525,481600000.0
2009-03-13 10:15:00,1.65495,1.6553,1.65275,1.6528,440200000.0
2009-03-13 10:16:00,1.6529,1.656,1.6529,1.65595,590200000.0
2009-03-13 10:17:00,1.656,1.65715,1.6558,1.6558,546400000.0
2009-03-13 10:18:00,1.6559,1.6566,1.6557,1.65625,597600000.0
2009-03-13 10:19:00,1.6563,1.6563,1.6552,1.6558,585200000.0
2009-03-13 10:20:00,1.6558,1.657,1.6558,1.65665,530800000.0
2009-03-13 10:21:00,1.6566,1.65705,1.65605,1.65655,344600000.0
2009-03-13 10:22:00,1.65645,1.65675,1.65515,1.65675,500000000.0
2009-03-13 10:23:00,1.65675,1.65675,1.6555,1.6562,605000000.0
2009-03-13 10:24:00,1.65635,1.6568,1.6556,1.65575,574000000.0
2009-03-13 10:25:00,1.65585,1.65625,1.6555,1.65555,431400000.0
2009-03-13 10:26:00,1.65545,1.6562,1.6554,1.6559,399800000.0
2009-03-13 10:27:00,1.65605,1.6564,1.6549,1.65505,543600000.0
2009-03-13 10:28:00,1.65505,1.6566,1.655,1.656,514000000.0
2009-03-13 10:29:00,1.656,1.657,1.65565,1.65675,544000000.0
2009-03-13 10:30:00,1.65675,1.6574,1.65665,1.65695,476800000.0
2009-03-13 10:31:00,1.65695,1.65785,1.6569,1.6577,418400000.0
2009-03-13 10:32:00,1.6577,1.6579,1.65745,1.6578,302800000.0
2009-03-13 10:33:00,1.6578,1.658,1.657,1.6578,432800000.0
2009-03-13 10:34:00,1.6578,1.6584,1.6575,1.6582,273600000.0
2009-03-13 10:35:00,1.65815,1.6583,1.6573,1.6573,357600000.0
2009-03-13 10:36:00,1.65725,1.6575,1.65695,1.65705,361800000.0
2009-03-13 10:37:00,1.6572,1.65735,1.65635,1.6564,441400000.0
2009-03-13 10:38:00,1.6563,1.65705,1.6559,1.65635,617600000.0
2009-03-13 10:39:00,1.65635,1.65715,1.65635,1.65705,396600000.0
2009-03-13 10:40:00,1.65705,1.6592,1.65705,1.6591,523000000.0
2009-03-13 10:41:00,1.6591,1.6595,1.6582,1.6586,687000000.0
2009-03-13 10:42:00,1.65855,1.65855,1.65755,1.65795,507600000.0
2009-03-13 10:43:00,1.65795,1.6581,1.6567,1.6567,400000000.0
2009-03-13 10:44:00,1.6568,1.6569,1.65625,1.65675,474600000.0
2009-03-13 10:45:00,1.65665,1.65675,1.65605,1.6561,201400000.0
2009-03-13 10:46:00,1.65605,1.6562,1.65495,1.6555,502600000.0
2009-03-13 10:47:00,1.6558,1.6561,1.65515,1.656,483800000.0
2009-03-13 10:48:00,1.656,1.657,1.65565,1.6569,397400000.0
2009-03-13 10:49:00,1.6568,1.65795,1.6568,1.65795,420400000.0
2009-03-13 10:50:00,1.65795,1.65885,1.65785,1.65885,357600000.0
2009-03-13 10:51:00,1.65905,1.66045,1.65865,1.65995,536800000.0
2009-03-13 10:52:00,1.65985,1.66065,1.6597,1.6602,637600000.0
2009-03-13 10:53:00,1.66025,1.66245,1.66025,1.66225,563400000.0
2009-03-13 10:54:00,1.662,1.6632,1.6615,1.6616,590800000.0
2009-03-13 10:55:00,1.6615,1.66235,1.6614,1.6622,416600000.0
2009-03-13 10:56:00,1.6622,1.66385,1.6621,1.66355,453200000.0
2009-03-13 10:57:00,1.66355,1.6643,1.66295,1.66325,484800000.0
2009-03-13 10:58:00,1.6633,1.6638,1.66285,1.6634,499000000.0
2009-03-13 10:59:00,1.66305,1.66355,1.66295,1.6632,466400000.0
2009-03-13 11:00:00,1.6632,1.66385,1.66285,1.6631,494600000.0
2009-03-13 11:01:00,1.663,1.6644,1.6628,1.6639,486200000.0
2009-03-13 11:02:00,1.664,1.66465,1.66345,1.6646,656000000.0
2009-03-13 11:03:00,1.6647,1.66515,1.6634,1.6649,474400000.0
2009-03-13 11:04:00,1.6649,1.66505,1.66335,1.6637,498600000.0
2009-03-13 11:05:00,1.6637,1.66415,1.66285,1.66415,503200000.0
2009-03-13 11:06:00,1.66425,1.6644,1.6635,1.66375,440800000.0
2009-03-13 11:07:00,1.66365,1.66385,1.66285,1.6634,371800000.0
2009-03-13 11:08:00,1.6634,1.6635,1.66245,1.66325,532600000.0
2009-03-13 11:09:00,1.66325,1.66375,1.6628,1.66345,447400000.0
2009-03-13 11:10:00,1.66345,1.66455,1.66345,1.66435,421400000.0
2009-03-13 11:11:00,1.66435,1.66475,1.6637,1.66475,478000000.0
2009-03-13 11:12:00,1.66475,1.66495,1.66385,1.66475,256000000.0
2009-03-13 11:13:00,1.66475,1.66585,1.66455,1.6655,514000000.0
2009-03-13 11:14:00,1.66535,1.6673,1.6653,1.66695,414000000.0
2009-03-13 11:15:00,1.6669,1.66785,1.6662,1.66755,524000000.0
2009-03-13 11:16:00,1.6676,1.6677,1.66625,1.6667,518800000.0
2009-03-13 11:17:00,1.66685,1.667,1.6661,1.6666,373400000.0
2009-03-13 11:18:00,1.6665,1.6673,1.66605,1.66605,434800000.0
2009-03-13 11:19:00,1.6661,1.66635,1.66565,1.6659,463600002.0
2009-03-13 11:20:00,1.6659,1.666,1.665,1.665,283200001.0
2009-03-13 11:21:00,1.6651,1.66575,1.66475,1.665,272600000.0
2009-03-13 11:22:00,1.6649,1.66625,1.6648,1.66595,335800000.0
2009-03-13 11:23:00,1.66555,1.667,1.66555,1.66635,377600000.0
2009-03-13 11:24:00,1.6663,1.66695,1.66605,1.66665,433600000.0
2009-03-13 11:25:00,1.66665,1.66675,1.6661,1.6667,195600000.0
2009-03-13 11:26:00,1.66675,1.66735,1.66635,1.66715,434600000.0
2009-03-13 11:27:00,1.667,1.66725,1.6651,1.6651,393200000.0
2009-03-13 11:28:00,1.66525,1.6655,1.66395,1.6642,347000000.0
2009-03-13 11:29:00,1.6641,1.66465,1.66405,1.6641,461600000.0
2009-03-13 11:30:00,1.6642,1.6645,1.66375,1.66395,427600000.0
2009-03-13 11:31:00,1.6639,1.6645,1.6638,1.6641,500000000.0
2009-03-13 11:32:00,1.66415,1.66475,1.66415,1.66475,463600000.0
2009-03-13 11:33:00,1.66485,1.6649,1.6641,1.6645,383600000.0
2009-03-13 11:34:00,1.66445,1.66495,1.6644,1.66455,470800000.0
2009-03-13 11:35:00,1.66465,1.66475,1.6641,1.66455,364200000.0
2009-03-13 11:36:00,1.6648,1.6659,1.6647,1.6651,358600000.0
2009-03-13 11:37:00,1.66515,1.666,1.66425,1.66585,453800000.0
2009-03-13 11:38:00,1.66585,1.6659,1.66505,1.66535,466199999.0
2009-03-13 11:39:00,1.66525,1.6654,1.66355,1.66415,499000000.0
2009-03-13 11:40:00,1.664,1.6642,1.6629,1.66295,409200000.0
2009-03-13 11:41:00,1.66295,1.66295,1.6616,1.6621,468600000.0
2009-03-13 11:42:00,1.6619,1.66295,1.6617,1.66275,492000000.0
2009-03-13 11:43:00,1.6626,1.6629,1.6619,1.66275,388800000.0
2009-03-13 11:44:00,1.6627,1.6639,1.66265,1.6636,309200000.0
2009-03-13 11:45:00,1.6636,1.6649,1.66295,1.6649,276800000.0
2009-03-13 11:46:00,1.66485,1.66535,1.6643,1.66535,324400000.0
2009-03-13 11:47:00,1.66535,1.66585,1.66485,1.6657,325600000.0
2009-03-13 11:48:00,1.66545,1.66575,1.6645,1.66455,328400000.0
2009-03-13 11:49:00,1.6646,1.6654,1.6638,1.6638,413800000.0
2009-03-13 11:50:00,1.66385,1.66475,1.6634,1.6636,466000000.0
2009-03-13 11:51:00,1.6638,1.6656,1.6636,1.66555,319800000.0
2009-03-13 11:52:00,1.66555,1.6661,1.66485,1.66565,305800000.0
2009-03-13 11:53:00,1.66575,1.66635,1.6651,1.66545,326600000.0
2009-03-13 11:54:00,1.6655,1.66575,1.6643,1.66505,493400000.0
2009-03-13 11:55:00,1.66505,1.66565,1.665,1.66515,433600000.0
2009-03-13 11:56:00,1.66515,1.66525,1.6643,1.66495,300600000.0
2009-03-13 11:57:00,1.66495,1.66555,1.66495,1.6654,271400000.0
2009-03-13 11:58:00,1.66495,1.6651,1.66295,1.6635,457200000.0
2009-03-13 11:59:00,1.6635,1.6636,1.66265,1.66265,469400000.0
2009-03-13 12:00:00,1.66245,1.66355,1.66245,1.66335,593800000.0
2009-03-13 12:01:00,1.66335,1.6638,1.6632,1.66355,564200000.0
2009-03-13 12:02:00,1.66335,1.6636,1.66275,1.66275,476600000.0
2009-03-13 12:03:00,1.66275,1.6633,1.6623,1.66315,590600000.0
2009-03-13 12:04:00,1.66315,1.6637,1.663,1.6634,414600000.0
2009-03-13 12:05:00,1.66345,1.66385,1.66245,1.6628,464400000.0
2009-03-13 12:06:00,1.66265,1.66325,1.66255,1.6632,628000000.0
2009-03-13 12:07:00,1.6631,1.66325,1.6628,1.66305,430400000.0
2009-03-13 12:08:00,1.66305,1.66345,1.66285,1.66325,461400000.0
2009-03-13 12:09:00,1.66325,1.66385,1.6628,1.6637,464800000.0
2009-03-13 12:10:00,1.6636,1.6647,1.66335,1.6644,599400000.0
2009-03-13 12:11:00,1.6645,1.66485,1.6627,1.66375,470000000.0
2009-03-13 12:12:00,1.6638,1.6644,1.66355,1.66405,497200000.0
2009-03-13 12:13:00,1.6637,1.66415,1.6634,1.66355,585200000.0
2009-03-13 12:14:00,1.6636,1.6645,1.66335,1.66375,416400000.0
2009-03-13 12:15:00,1.6637,1.6649,1.6637,1.6648,430000000.0
2009-03-13 12:16:00,1.66465,1.66495,1.6638,1.66445,416000000.0
2009-03-13 12:17:00,1.6645,1.6652,1.6642,1.6649,433800000.0
2009-03-13 12:18:00,1.6649,1.665,1.66455,1.6646,278200000.0
2009-03-13 12:19:00,1.6647,1.6649,1.6639,1.66445,484800000.0
2009-03-13 12:20:00,1.66425,1.6648,1.66365,1.66365,470400000.0
2009-03-13 12:21:00,1.66375,1.66435,1.66335,1.66385,467800000.0
2009-03-13 12:22:00,1.66385,1.6642,1.6627,1.6627,409800000.0
2009-03-13 12:23:00,1.66265,1.6645,1.6621,1.6645,427000000.0
2009-03-13 12:24:00,1.6644,1.66495,1.66395,1.66405,246800000.0
2009-03-13 12:25:00,1.664,1.6643,1.6638,1.66415,342000000.0
2009-03-13 12:26:00,1.66395,1.6646,1.66385,1.66395,400200000.0
2009-03-13 12:27:00,1.66395,1.6647,1.66355,1.6641,362400000.0
2009-03-13 12:28:00,1.6641,1.66655,1.6641,1.66645,553600000.0
2009-03-13 12:29:00,1.66645,1.667,1.66445,1.66475,509200000.0
2009-03-13 12:30:00,1.66475,1.6654,1.66455,1.665,371200000.0
2009-03-13 12:31:00,1.665,1.6651,1.6635,1.66395,417000000.0
2009-03-13 12:32:00,1.66395,1.6649,1.6636,1.6644,483000000.0
2009-03-13 12:33:00,1.66465,1.6666,1.66465,1.6655,452800000.0
2009-03-13 12:34:00,1.6655,1.6658,1.66445,1.6646,296800000.0
2009-03-13 12:35:00,1.6646,1.66525,1.6646,1.66505,410600000.0
2009-03-13 12:36:00,1.6653,1.6654,1.665,1.66515,439200000.0
2009-03-13 12:37:00,1.66515,1.6659,1.6647,1.6657,459200000.0
2009-03-13 12:38:00,1.6657,1.66575,1.66365,1.6642,444800000.0
2009-03-13 12:39:00,1.66415,1.66425,1.66365,1.66375,240000000.0
2009-03-13 12:40:00,1.66375,1.664,1.6633,1.6637,280600000.0
2009-03-13 12:41:00,1.66315,1.664,1.66285,1.66355,291400000.0
2009-03-13 12:42:00,1.66345,1.6636,1.66335,1.6635,229000000.0
2009-03-13 12:43:00,1.66355,1.66355,1.6631,1.66335,75000000.0
2009-03-13 12:44:00,1.66335,1.66345,1.66275,1.66315,311200000.0
2009-03-13 12:45:00,1.6632,1.6639,1.66255,1.66355,384200000.0
2009-03-13 12:46:00,1.66345,1.6636,1.6627,1.66335,443600000.0
2009-03-13 12:47:00,1.66325,1.66325,1.6622,1.6629,400800000.0
2009-03-13 12:48:00,1.6629,1.66295,1.66245,1.66255,374800000.0
2009-03-13 12:49:00,1.66255,1.66345,1.6625,1.66335,276600000.0
2009-03-13 12:50:00,1.6632,1.66375,1.6628,1.66365,320200000.0
2009-03-13 12:51:00,1.66365,1.66385,1.6628,1.66285,206200000.0
2009-03-13 12:52:00,1.6628,1.66365,1.6628,1.6632,343800000.0
2009-03-13 12:53:00,1.6632,1.6636,1.6631,1.66355,368200000.0
2009-03-13 12:54:00,1.66355,1.6644,1.66325,1.66375,373400000.0
2009-03-13 12:55:00,1.66365,1.664,1.6633,1.66335,319200000.0
2009-03-13 12:56:00,1.66335,1.66345,1.66285,1.66295,274000000.0
2009-03-13 12:57:00,1.66285,1.66435,1.6628,1.66435,309600000.0
2009-03-13 12:58:00,1.66435,1.66515,1.66405,1.6651,290800000.0
2009-03-13 12:59:00,1.665,1.66515,1.6644,1.66505,227600000.0
2009-03-13 13:00:00,1.66495,1.6659,1.6647,1.66565,274600000.0
2009-03-13 13:01:00,1.66565,1.66565,1.6648,1.665,216000000.0
2009-03-13 13:02:00,1.66485,1.66525,1.66425,1.66525,306800000.0
2009-03-13 13:03:00,1.6652,1.6669,1.6651,1.66635,431800000.0
2009-03-13 13:04:00,1.66635,1.66645,1.6655,1.6657,463600000.0
2009-03-13 13:05:00,1.66575,1.66575,1.6651,1.6654,411200000.0
2009-03-13 13:06:00,1.66535,1.6656,1.6649,1.6651,402400000.0
2009-03-13 13:07:00,1.6651,1.66535,1.6647,1.665,430200000.0
2009-03-13 13:08:00,1.66505,1.66555,1.665,1.66535,347400000.0
2009-03-13 13:09:00,1.66545,1.6656,1.6652,1.66545,181800000.0
2009-03-13 13:10:00,1.66545,1.6668,1.66545,1.66665,364600000.0
2009-03-13 13:11:00,1.6668,1.66685,1.6661,1.66625,302600000.0
2009-03-13 13:12:00,1.66625,1.66625,1.66585,1.66595,201600000.0
2009-03-13 13:13:00,1.66595,1.6661,1.6648,1.6649,411400000.0
2009-03-13 13:14:00,1.66495,1.6661,1.6648,1.66605,325200000.0
2009-03-13 13:15:00,1.6662,1.66665,1.6661,1.66665,285600000.0
2009-03-13 13:16:00,1.66665,1.667,1.66635,1.66635,235000000.0
2009-03-13 13:17:00,1.66645,1.6673,1.6663,1.66715,378400000.0
2009-03-13 13:18:00,1.66715,1.6674,1.66685,1.66715,225700000.0
2009-03-13 13:19:00,1.66705,1.66705,1.6658,1.6658,354800000.0
2009-03-13 13:20:00,1.6658,1.66675,1.6656,1.6664,460000000.0
2009-03-13 13:21:00,1.6664,1.6674,1.6664,1.66725,193600000.0
2009-03-13 13:22:00,1.66725,1.6675,1.66665,1.6669,269800000.0
2009-03-13 13:23:00,1.6669,1.6674,1.6668,1.66715,371200000.0
2009-03-13 13:24:00,1.66715,1.66775,1.6671,1.6673,259400000.0
2009-03-13 13:25:00,1.66735,1.6676,1.6666,1.66665,374200000.0
2009-03-13 13:26:00,1.6667,1.66685,1.66575,1.66625,372000000.0
2009-03-13 13:27:00,1.66605,1.6662,1.66565,1.66585,327400000.0
2009-03-13 13:28:00,1.6658,1.6659,1.66505,1.66545,320800000.0
2009-03-13 13:29:00,1.66565,1.6661,1.66555,1.6661,230200000.0
2009-03-13 13:30:00,1.6662,1.667,1.66585,1.6667,425600000.0
2009-03-13 13:31:00,1.6667,1.66725,1.6666,1.66725,261800000.0
2009-03-13 13:32:00,1.66715,1.6673,1.6651,1.6651,409000000.0
2009-03-13 13:33:00,1.665,1.66585,1.66495,1.6655,346600000.0
2009-03-13 13:34:00,1.66555,1.6661,1.6655,1.6659,433000000.0
2009-03-13 13:35:00,1.66595,1.6664,1.6657,1.66585,344800000.0
2009-03-13 13:36:00,1.66585,1.66585,1.66525,1.6656,271600000.0
2009-03-13 13:37:00,1.6656,1.6661,1.66505,1.66585,386600000.0
2009-03-13 13:38:00,1.666,1.66635,1.6658,1.6659,251200000.0
2009-03-13 13:39:00,1.6659,1.6665,1.6657,1.66605,382800000.0
2009-03-13 13:40:00,1.666,1.6667,1.6657,1.6664,354600000.0
2009-03-13 13:41:00,1.6663,1.66645,1.66585,1.66615,435800000.0
2009-03-13 13:42:00,1.6661,1.66655,1.6657,1.6657,426400000.0
2009-03-13 13:43:00,1.6657,1.6662,1.6654,1.6662,248600000.0
2009-03-13 13:44:00,1.6661,1.6668,1.66605,1.6666,337000000.0
2009-03-13 13:45:00,1.6667,1.66735,1.66635,1.66705,329200000.0
2009-03-13 13:46:00,1.66695,1.6673,1.6663,1.6665,287200000.0
2009-03-13 13:47:00,1.6665,1.667,1.66605,1.667,275200000.0
2009-03-13 13:48:00,1.667,1.6677,1.66665,1.66735,444800000.0
2009-03-13 13:49:00,1.66735,1.6693,1.66735,1.6684,454400000.0
2009-03-13 13:50:00,1.6684,1.6684,1.6676,1.66835,203000000.0
2009-03-13 13:51:00,1.6682,1.66875,1.6678,1.66875,225000000.0
2009-03-13 13:52:00,1.66875,1.671,1.6687,1.6709,302400000.0
2009-03-13 13:53:00,1.67085,1.67085,1.66935,1.6698,261200000.0
2009-03-13 13:54:00,1.66945,1.6702,1.6694,1.6701,361200000.0
2009-03-13 13:55:00,1.67015,1.67105,1.66995,1.6707,374600000.0
2009-03-13 13:56:00,1.67075,1.6711,1.67045,1.67085,457400000.0
2009-03-13 13:57:00,1.6708,1.67085,1.66985,1.67045,404799999.0
2009-03-13 13:58:00,1.6704,1.6711,1.67005,1.6709,394000000.0
2009-03-13 13:59:00,1.67085,1.67105,1.67,1.67015,517400000.0
2009-03-13 14:00:00,1.67015,1.67075,1.66965,1.66985,413600000.0
2009-03-13 14:01:00,1.66995,1.67075,1.6694,1.6707,453400000.0
2009-03-13 14:02:00,1.67075,1.67115,1.67035,1.67045,479600000.0
2009-03-13 14:03:00,1.67035,1.67155,1.67035,1.6714,486600000.0
2009-03-13 14:04:00,1.6713,1.6722,1.67105,1.67165,578600001.0
2009-03-13 14:05:00,1.6717,1.67185,1.67055,1.67055,407800000.0
2009-03-13 14:06:00,1.67045,1.67155,1.67035,1.67155,424400000.0
2009-03-13 14:07:00,1.6715,1.67185,1.67085,1.6715,571400000.0
2009-03-13 14:08:00,1.67155,1.67365,1.67155,1.67325,567400000.0
2009-03-13 14:09:00,1.6732,1.6738,1.6716,1.6716,496400000.0
2009-03-13 14:10:00,1.6716,1.67165,1.6701,1.67135,445199998.0
2009-03-13 14:11:00,1.67135,1.67135,1.6693,1.6693,443000000.0
2009-03-13 14:12:00,1.6693,1.66975,1.6681,1.6697,325200000.0
2009-03-13 14:13:00,1.66975,1.671,1.66965,1.67095,268000000.0
2009-03-13 14:14:00,1.67095,1.672,1.6709,1.6717,419200000.0
2009-03-13 14:15:00,1.6717,1.67245,1.6714,1.6723,453800000.0
2009-03-13 14:16:00,1.6723,1.67245,1.6718,1.6723,344000000.0
2009-03-13 14:17:00,1.6722,1.6723,1.6715,1.67155,420400000.0
2009-03-13 14:18:00,1.67165,1.6717,1.67055,1.6706,351600000.0
2009-03-13 14:19:00,1.67075,1.67085,1.66885,1.66905,403800000.0
2009-03-13 14:20:00,1.6692,1.6705,1.6688,1.6705,446400000.0
2009-03-13 14:21:00,1.67055,1.67065,1.66955,1.66955,407800000.0
2009-03-13 14:22:00,1.66975,1.66985,1.66835,1.66925,586400000.0
2009-03-13 14:23:00,1.66925,1.6699,1.6692,1.6692,453600000.0
2009-03-13 14:24:00,1.6692,1.67005,1.6685,1.6691,462600000.0
2009-03-13 14:25:00,1.6691,1.6693,1.66715,1.6672,461200000.0
2009-03-13 14:26:00,1.6672,1.66775,1.6671,1.66735,295800000.0
2009-03-13 14:27:00,1.66745,1.6679,1.6672,1.6679,396200000.0
2009-03-13 14:28:00,1.668,1.66825,1.66775,1.6681,361400000.0
2009-03-13 14:29:00,1.66805,1.6693,1.6675,1.6689,444600000.0
2009-03-13 14:30:00,1.66885,1.6696,1.6684,1.66855,491400000.0
2009-03-13 14:31:00,1.6687,1.6691,1.66825,1.66875,513000000.0
2009-03-13 14:32:00,1.66865,1.6693,1.66855,1.66865,402200000.0
2009-03-13 14:33:00,1.6687,1.67005,1.6686,1.66985,289800000.0
2009-03-13 14:34:00,1.67005,1.67045,1.6696,1.6703,383600000.0
2009-03-13 14:35:00,1.67025,1.672,1.67015,1.672,445200000.0
2009-03-13 14:36:00,1.672,1.672,1.67095,1.6715,465800000.0
2009-03-13 14:37:00,1.67165,1.67245,1.6716,1.67225,284800000.0
2009-03-13 14:38:00,1.672,1.672,1.66985,1.6711,614200000.0
2009-03-13 14:39:00,1.6713,1.6715,1.67075,1.67125,466000000.0
2009-03-13 14:40:00,1.67125,1.6714,1.66995,1.67,391400000.0
2009-03-13 14:41:00,1.67,1.67015,1.66995,1.67,88000000.0
2009-03-13 14:42:00,1.67,1.6702,1.66995,1.67005,166200000.0
2009-03-13 14:43:00,1.67005,1.67065,1.66995,1.67,319800000.0
2009-03-13 14:44:00,1.67,1.67065,1.66995,1.67065,366400000.0
2009-03-13 14:45:00,1.6706,1.67095,1.6703,1.67085,469600000.0
2009-03-13 14:46:00,1.67095,1.671,1.6693,1.66945,312800000.0
2009-03-13 14:47:00,1.6695,1.66985,1.6689,1.669,447000000.0
2009-03-13 14:48:00,1.669,1.66995,1.66895,1.66985,380800000.0
2009-03-13 14:49:00,1.66985,1.67,1.66915,1.66925,412800000.0
2009-03-13 14:50:00,1.66925,1.66925,1.66815,1.6684,306600000.0
2009-03-13 14:51:00,1.66845,1.66865,1.668,1.6685,283800000.0
2009-03-13 14:52:00,1.66845,1.6688,1.66695,1.6672,427400000.0
2009-03-13 14:53:00,1.6674,1.66745,1.6663,1.66635,326200000.0
2009-03-13 14:54:00,1.66635,1.66665,1.66455,1.66525,409000000.0
2009-03-13 14:55:00,1.66515,1.66555,1.66445,1.6646,293800000.0
2009-03-13 14:56:00,1.6646,1.66495,1.6641,1.6644,489600000.0
2009-03-13 14:57:00,1.66445,1.6645,1.66395,1.6643,335600000.0
2009-03-13 14:58:00,1.6642,1.6643,1.6623,1.66365,350800000.0
2009-03-13 14:59:00,1.6636,1.66395,1.66335,1.6636,522200000.0
2009-03-13 15:00:00,1.66355,1.6637,1.66295,1.6631,407600000.0
2009-03-13 15:01:00,1.6631,1.66385,1.66265,1.66385,501400000.0
2009-03-13 15:02:00,1.6639,1.6643,1.6633,1.66405,501800000.0
2009-03-13 15:03:00,1.664,1.6643,1.66345,1.6636,344800000.0
2009-03-13 15:04:00,1.66375,1.66435,1.6618,1.6621,403800000.0
2009-03-13 15:05:00,1.66205,1.663,1.66205,1.66295,393000000.0
2009-03-13 15:06:00,1.663,1.66305,1.66235,1.6625,262800000.0
2009-03-13 15:07:00,1.6626,1.6642,1.6623,1.664,471800000.0
2009-03-13 15:08:00,1.66405,1.66425,1.6636,1.66375,439800000.0
2009-03-13 15:09:00,1.66375,1.66435,1.6637,1.6642,506000000.0
2009-03-13 15:10:00,1.6642,1.6649,1.66405,1.66445,355800000.0
2009-03-13 15:11:00,1.6645,1.66545,1.6644,1.66535,489600000.0
2009-03-13 15:12:00,1.66535,1.66595,1.66535,1.6659,259200000.0
2009-03-13 15:13:00,1.6659,1.6662,1.66525,1.6654,427399999.0
2009-03-13 15:14:00,1.6654,1.6663,1.6653,1.6661,388200000.0
2009-03-13 15:15:00,1.66615,1.66615,1.66545,1.66545,431000000.0
2009-03-13 15:16:00,1.66565,1.66585,1.6643,1.6651,558800000.0
2009-03-13 15:17:00,1.6651,1.6651,1.66425,1.66495,370000000.0
2009-03-13 15:18:00,1.665,1.66505,1.66465,1.6649,347400000.0
2009-03-13 15:19:00,1.6649,1.6654,1.66485,1.6653,328000000.0
2009-03-13 15:20:00,1.66515,1.6652,1.6648,1.6648,135800000.0
2009-03-13 15:21:00,1.6647,1.66515,1.66465,1.6648,213800000.0
2009-03-13 15:22:00,1.6648,1.66485,1.66395,1.66405,450000001.0
2009-03-13 15:23:00,1.66395,1.6641,1.66305,1.66315,344400000.0
2009-03-13 15:24:00,1.66315,1.66365,1.66315,1.66355,324400000.0
2009-03-13 15:25:00,1.6635,1.66405,1.6633,1.66395,257800000.0
2009-03-13 15:26:00,1.66395,1.66425,1.6638,1.6638,296000000.0
2009-03-13 15:27:00,1.66385,1.66395,1.66335,1.66335,286800000.0
2009-03-13 15:28:00,1.66345,1.6638,1.66325,1.66355,307800000.0
2009-03-13 15:29:00,1.6635,1.6637,1.6634,1.6637,163200000.0
2009-03-13 15:30:00,1.6636,1.6639,1.66335,1.6634,377600000.0
2009-03-13 15:31:00,1.66335,1.66355,1.6618,1.6619,480000000.0
2009-03-13 15:32:00,1.66185,1.6623,1.6614,1.6621,533000000.0
2009-03-13 15:33:00,1.6623,1.66315,1.66215,1.66235,363200000.0
2009-03-13 15:34:00,1.66225,1.6625,1.66195,1.66235,254400000.0
2009-03-13 15:35:00,1.6624,1.6642,1.6624,1.66405,422800000.0
2009-03-13 15:36:00,1.66405,1.66435,1.6621,1.66285,474400000.0
2009-03-13 15:37:00,1.66285,1.66325,1.66215,1.6622,379400000.0
2009-03-13 15:38:00,1.6622,1.6637,1.6622,1.66285,421000000.0
2009-03-13 15:39:00,1.6628,1.66325,1.66245,1.663,276800000.0
2009-03-13 15:40:00,1.663,1.6637,1.6628,1.6632,333800000.0
2009-03-13 15:41:00,1.6632,1.66335,1.6623,1.66265,367000000.0
2009-03-13 15:42:00,1.6626,1.663,1.66215,1.663,488200000.0
2009-03-13 15:43:00,1.66295,1.6648,1.66295,1.66445,366400000.0
2009-03-13 15:44:00,1.6645,1.6661,1.6643,1.66605,461000000.0
2009-03-13 15:45:00,1.66595,1.66655,1.6653,1.6653,297200000.0
2009-03-13 15:46:00,1.6655,1.6656,1.665,1.6654,303800000.0
2009-03-13 15:47:00,1.6653,1.66565,1.66515,1.66525,361400000.0
2009-03-13 15:48:00,1.66525,1.66555,1.66465,1.66495,376800000.0
2009-03-13 15:49:00,1.66485,1.6652,1.66435,1.6646,363400000.0
2009-03-13 15:50:00,1.6647,1.6649,1.6638,1.66455,346600000.0
2009-03-13 15:51:00,1.66455,1.66495,1.6645,1.6649,279800000.0
2009-03-13 15:52:00,1.6649,1.66545,1.6647,1.66485,385600000.0
2009-03-13 15:53:00,1.66485,1.6651,1.6635,1.6641,447600000.0
2009-03-13 15:54:00,1.6641,1.66455,1.6633,1.66405,451800000.0
2009-03-13 15:55:00,1.66405,1.66565,1.66385,1.66515,448400000.0
2009-03-13 15:56:00,1.66505,1.66555,1.6647,1.66515,393000000.0
2009-03-13 15:57:00,1.6653,1.666,1.6653,1.66545,377200000.0
2009-03-13 15:58:00,1.66545,1.66555,1.66455,1.6646,604800000.0
2009-03-13 15:59:00,1.6646,1.6659,1.6646,1.6659,270400000.0
2009-03-13 16:00:00,1.6659,1.6662,1.66525,1.66615,374000000.0
2009-03-13 16:01:00,1.6661,1.66635,1.66575,1.66595,338800000.0
2009-03-13 16:02:00,1.66595,1.6669,1.66595,1.6669,277000000.0
2009-03-13 16:03:00,1.66675,1.66785,1.6665,1.6672,445000000.0
2009-03-13 16:04:00,1.66685,1.66775,1.66685,1.6675,406400000.0
2009-03-13 16:05:00,1.6675,1.6678,1.66745,1.6677,289000000.0
2009-03-13 16:06:00,1.6677,1.6683,1.66745,1.6679,410800000.0
2009-03-13 16:07:00,1.66775,1.66815,1.6674,1.66805,372800000.0
2009-03-13 16:08:00,1.6682,1.66895,1.668,1.66885,416000000.0
2009-03-13 16:09:00,1.6688,1.6688,1.6677,1.66795,440800000.0
2009-03-13 16:10:00,1.6679,1.6689,1.6678,1.6689,347200000.0
2009-03-13 16:11:00,1.669,1.6693,1.66815,1.66815,353400000.0
2009-03-13 16:12:00,1.66815,1.66835,1.6665,1.667,386000000.0
2009-03-13 16:13:00,1.66705,1.6673,1.6662,1.66645,432400000.0
2009-03-13 16:14:00,1.66645,1.66785,1.6664,1.66685,617600000.0
2009-03-13 16:15:00,1.66685,1.6684,1.66685,1.6679,593600000.0
2009-03-13 16:16:00,1.66785,1.66795,1.6671,1.66715,232000000.0
2009-03-13 16:17:00,1.66705,1.66795,1.66675,1.66795,347400000.0
2009-03-13 16:18:00,1.668,1.6685,1.668,1.66815,316400000.0
2009-03-13 16:19:00,1.66805,1.6682,1.66755,1.6679,445400000.0
2009-03-13 16:20:00,1.6679,1.66845,1.6677,1.66815,493600000.0
2009-03-13 16:21:00,1.66805,1.66825,1.6679,1.66805,348800000.0
2009-03-13 16:22:00,1.66805,1.6686,1.6669,1.66695,407400000.0
2009-03-13 16:23:00,1.6672,1.6678,1.66655,1.6668,460200000.0
2009-03-13 16:24:00,1.66675,1.66765,1.6661,1.6661,501800000.0
2009-03-13 16:25:00,1.6661,1.66655,1.666,1.66615,505200000.0
2009-03-13 16:26:00,1.66615,1.6672,1.66615,1.6668,413200000.0
2009-03-13 16:27:00,1.6668,1.66695,1.66625,1.66695,358600000.0
2009-03-13 16:28:00,1.66695,1.667,1.6658,1.66585,437000000.0
2009-03-13 16:29:00,1.66585,1.666,1.6654,1.6654,376000000.0
2009-03-13 16:30:00,1.66555,1.66555,1.6646,1.66485,430400000.0
2009-03-13 16:31:00,1.66485,1.66485,1.6638,1.6643,453000000.0
2009-03-13 16:32:00,1.66425,1.6643,1.6639,1.66395,347800000.0
2009-03-13 16:33:00,1.66415,1.66445,1.66385,1.6644,422800000.0
2009-03-13 16:34:00,1.6642,1.6651,1.66415,1.665,778199999.0
2009-03-13 16:35:00,1.66495,1.66545,1.66485,1.66505,554000000.0
2009-03-13 16:36:00,1.6651,1.66555,1.6645,1.6649,458400000.0
2009-03-13 16:37:00,1.66495,1.6653,1.6641,1.6653,411200000.0
2009-03-13 16:38:00,1.6654,1.66605,1.66505,1.6658,344800000.0
2009-03-13 16:39:00,1.66565,1.66565,1.6645,1.66485,379200000.0
2009-03-13 16:40:00,1.66485,1.66545,1.66455,1.66515,502400000.0
2009-03-13 16:41:00,1.6652,1.66525,1.6648,1.6648,429400000.0
2009-03-13 16:42:00,1.6648,1.66495,1.66415,1.66475,313400000.0
2009-03-13 16:43:00,1.6649,1.66505,1.66435,1.6646,301000000.0
2009-03-13 16:44:00,1.6646,1.665,1.664,1.66465,301400000.0
2009-03-13 16:45:00,1.66475,1.6652,1.66425,1.66515,373000000.0
2009-03-13 16:46:00,1.66515,1.66615,1.66515,1.6659,329600000.0
2009-03-13 16:47:00,1.6659,1.66645,1.6652,1.66525,405800000.0
2009-03-13 16:48:00,1.6652,1.6657,1.6652,1.66565,273200000.0
2009-03-13 16:49:00,1.66555,1.6657,1.66525,1.66545,346800000.0
2009-03-13 16:50:00,1.6655,1.6657,1.6651,1.6652,381000000.0
2009-03-13 16:51:00,1.66515,1.6652,1.66465,1.6647,450800000.0
2009-03-13 16:52:00,1.6647,1.665,1.66455,1.6649,260800000.0
2009-03-13 16:53:00,1.66485,1.66495,1.6645,1.6645,456400000.0
2009-03-13 16:54:00,1.6645,1.66465,1.66405,1.6644,263600000.0
2009-03-13 16:55:00,1.6643,1.66445,1.6639,1.6644,324600000.0
2009-03-13 16:56:00,1.66435,1.6644,1.6637,1.6637,365000000.0
2009-03-13 16:57:00,1.6637,1.66405,1.6629,1.6634,489000000.0
2009-03-13 16:58:00,1.6633,1.66365,1.66245,1.66285,426000000.0
2009-03-13 16:59:00,1.6628,1.6628,1.6601,1.6601,378000000.0
2009-03-13 17:00:00,1.66,1.66155,1.65995,1.66125,456800000.0
2009-03-13 17:01:00,1.6612,1.66245,1.66115,1.66145,447400000.0
2009-03-13 17:02:00,1.66145,1.6617,1.6604,1.66115,379400000.0
2009-03-13 17:03:00,1.6612,1.6612,1.66055,1.66065,458800000.0
2009-03-13 17:04:00,1.66065,1.661,1.6604,1.6609,342000000.0
2009-03-13 17:05:00,1.661,1.6611,1.6601,1.66015,310800000.0
2009-03-13 17:06:00,1.6601,1.66025,1.6593,1.6602,446600000.0
2009-03-13 17:07:00,1.6602,1.66065,1.65905,1.65905,534000000.0
2009-03-13 17:08:00,1.65915,1.65915,1.657,1.6571,413400000.0
2009-03-13 17:09:00,1.65665,1.6578,1.65635,1.6578,352800000.0
2009-03-13 17:10:00,1.65765,1.6583,1.6573,1.6583,571200000.0
2009-03-13 17:11:00,1.65825,1.65845,1.65725,1.65825,423400000.0
2009-03-13 17:12:00,1.65805,1.6585,1.658,1.6583,352400000.0
2009-03-13 17:13:00,1.65825,1.65905,1.65805,1.6589,313400000.0
2009-03-13 17:14:00,1.6589,1.65925,1.65885,1.65915,290200000.0
2009-03-13 17:15:00,1.65915,1.66015,1.65905,1.65975,313600000.0
2009-03-13 17:16:00,1.6596,1.6604,1.65915,1.6598,342600000.0
2009-03-13 17:17:00,1.6598,1.65995,1.65935,1.65945,338400000.0
2009-03-13 17:18:00,1.6595,1.6596,1.6585,1.65865,318400000.0
2009-03-13 17:19:00,1.65865,1.6589,1.65835,1.6587,335200000.0
2009-03-13 17:20:00,1.6587,1.6588,1.6575,1.6576,351200000.0
2009-03-13 17:21:00,1.65765,1.65765,1.65665,1.6569,477800000.0
2009-03-13 17:22:00,1.6569,1.6586,1.6566,1.6578,593200000.0
2009-03-13 17:23:00,1.65785,1.65965,1.65735,1.6579,556400000.0
2009-03-13 17:24:00,1.6579,1.659,1.65765,1.65885,465400000.0
2009-03-13 17:25:00,1.6589,1.66,1.6587,1.6593,345000000.0
2009-03-13 17:26:00,1.65935,1.6596,1.6585,1.6585,493000000.0
2009-03-13 17:27:00,1.65855,1.65885,1.6577,1.6586,534800000.0
2009-03-13 17:28:00,1.65855,1.6589,1.65735,1.65775,518200000.0
2009-03-13 17:29:00,1.65785,1.6588,1.65775,1.6588,373800000.0
2009-03-13 17:30:00,1.6588,1.6594,1.65825,1.65835,464800000.0
2009-03-13 17:31:00,1.65835,1.659,1.658,1.65845,593600000.0
2009-03-13 17:32:00,1.6585,1.6585,1.657,1.657,446800000.0
2009-03-13 17:33:00,1.657,1.657,1.6565,1.65685,573600000.0
2009-03-13 17:34:00,1.65685,1.65735,1.65655,1.6571,491000000.0
2009-03-13 17:35:00,1.6571,1.6583,1.657,1.6575,385000000.0
2009-03-13 17:36:00,1.65755,1.6579,1.65635,1.6566,609000000.0
2009-03-13 17:37:00,1.65665,1.6569,1.6561,1.65655,631400000.0
2009-03-13 17:38:00,1.65655,1.65795,1.6564,1.6575,514200000.0
2009-03-13 17:39:00,1.6576,1.6583,1.657,1.65805,597200000.0
2009-03-13 17:40:00,1.65815,1.6588,1.6578,1.6581,518600000.0
2009-03-13 17:41:00,1.65795,1.65825,1.6574,1.6578,312600000.0
2009-03-13 17:42:00,1.6578,1.65785,1.6568,1.65695,401000000.0
2009-03-13 17:43:00,1.657,1.65755,1.6566,1.6574,450800000.0
2009-03-13 17:44:00,1.65725,1.65785,1.65635,1.6564,512400000.0
2009-03-13 17:45:00,1.65655,1.6568,1.65585,1.65615,278800000.0
2009-03-13 17:46:00,1.65615,1.65665,1.65605,1.65625,344400000.0
2009-03-13 17:47:00,1.65625,1.6567,1.65625,1.65655,327600000.0
2009-03-13 17:48:00,1.6565,1.65795,1.65635,1.6578,410600000.0
2009-03-13 17:49:00,1.6578,1.65925,1.6577,1.6588,563800000.0
2009-03-13 17:50:00,1.6587,1.65895,1.6585,1.6588,299200000.0
2009-03-13 17:51:00,1.65885,1.65905,1.6578,1.6578,280199999.0
2009-03-13 17:52:00,1.65775,1.65845,1.65745,1.65815,344600000.0
2009-03-13 17:53:00,1.65815,1.6588,1.6581,1.65865,381600000.0
2009-03-13 17:54:00,1.65855,1.6595,1.6585,1.65925,437400000.0
2009-03-13 17:55:00,1.6593,1.65955,1.6591,1.6592,331200000.0
2009-03-13 17:56:00,1.6592,1.65975,1.65885,1.65925,536799999.0
2009-03-13 17:57:00,1.65925,1.65975,1.65915,1.65965,483600000.0
2009-03-13 17:58:00,1.65965,1.65995,1.65895,1.65985,283200000.0
2009-03-13 17:59:00,1.65995,1.66045,1.6595,1.65965,385400000.0
2009-03-13 18:00:00,1.6598,1.66,1.65925,1.65925,446200000.0
2009-03-13 18:01:00,1.65935,1.66045,1.6588,1.6603,383400000.0
2009-03-13 18:02:00,1.6604,1.66055,1.65935,1.6597,372200000.0
2009-03-13 18:03:00,1.6597,1.65995,1.65915,1.6593,398800000.0
2009-03-13 18:04:00,1.65925,1.6595,1.65865,1.6587,369000000.0
2009-03-13 18:05:00,1.65885,1.65895,1.65785,1.658,313200000.0
2009-03-13 18:06:00,1.65795,1.65905,1.65785,1.65895,445000000.0
2009-03-13 18:07:00,1.65895,1.6592,1.65845,1.6587,346400000.0
2009-03-13 18:08:00,1.6588,1.6601,1.6588,1.65895,325800000.0
2009-03-13 18:09:00,1.65895,1.659,1.65845,1.65855,311000000.0
2009-03-13 18:10:00,1.65885,1.6589,1.65805,1.65885,333000000.0
2009-03-13 18:11:00,1.6589,1.65895,1.65775,1.65825,223000000.0
2009-03-13 18:12:00,1.65825,1.659,1.65795,1.6587,258000000.0
2009-03-13 18:13:00,1.65875,1.65885,1.65775,1.65795,334000000.0
2009-03-13 18:14:00,1.6579,1.65935,1.6577,1.65935,305600000.0
2009-03-13 18:15:00,1.65935,1.66025,1.65905,1.66025,488200000.0
2009-03-13 18:16:00,1.66025,1.66075,1.65965,1.65985,352800000.0
2009-03-13 18:17:00,1.65985,1.6602,1.65965,1.66015,250800000.0
2009-03-13 18:18:00,1.66015,1.6614,1.65985,1.66085,335600000.0
2009-03-13 18:19:00,1.66095,1.6614,1.6606,1.66125,223800000.0
2009-03-13 18:20:00,1.66115,1.66155,1.66075,1.66075,245400000.0
2009-03-13 18:21:00,1.66075,1.6614,1.66025,1.6613,344800000.0
2009-03-13 18:22:00,1.66135,1.66225,1.6613,1.6622,338400000.0
2009-03-13 18:23:00,1.6624,1.66325,1.66205,1.6629,371400000.0
2009-03-13 18:24:00,1.6629,1.66325,1.6628,1.66295,262600000.0
2009-03-13 18:25:00,1.663,1.66435,1.6623,1.6642,457600000.0
2009-03-13 18:26:00,1.6642,1.665,1.66345,1.66425,400400000.0
2009-03-13 18:27:00,1.66425,1.6644,1.6637,1.66375,207200000.0
2009-03-13 18:28:00,1.66375,1.66385,1.66245,1.66265,507400000.0
2009-03-13 18:29:00,1.66265,1.6633,1.66235,1.66325,238400000.0
2009-03-13 18:30:00,1.6632,1.665,1.66315,1.66445,433800000.0
2009-03-13 18:31:00,1.66445,1.6648,1.66385,1.66385,292800000.0
2009-03-13 18:32:00,1.6639,1.664,1.663,1.66345,329600000.0
2009-03-13 18:33:00,1.6634,1.66405,1.6632,1.66405,316000000.0
2009-03-13 18:34:00,1.66405,1.6648,1.6635,1.664,383400000.0
2009-03-13 18:35:00,1.66375,1.6641,1.66345,1.66355,294200000.0
2009-03-13 18:36:00,1.6636,1.66365,1.66315,1.6632,279800000.0
2009-03-13 18:37:00,1.66315,1.66335,1.6613,1.662,380800000.0
2009-03-13 18:38:00,1.66205,1.66325,1.66205,1.66305,277000000.0
2009-03-13 18:39:00,1.66315,1.66325,1.6629,1.6631,233600000.0
2009-03-13 18:40:00,1.663,1.6633,1.66265,1.66275,220400000.0
2009-03-13 18:41:00,1.6627,1.66315,1.6626,1.66285,266600000.0
2009-03-13 18:42:00,1.663,1.6634,1.6626,1.663,337600000.0
2009-03-13 18:43:00,1.663,1.66315,1.6625,1.6629,246400000.0
2009-03-13 18:44:00,1.6627,1.6636,1.6625,1.66345,304800000.0
2009-03-13 18:45:00,1.6635,1.6635,1.66275,1.66335,241000000.0
2009-03-13 18:46:00,1.66345,1.6645,1.66345,1.66435,423600000.0
2009-03-13 18:47:00,1.66455,1.66485,1.66415,1.6648,385800000.0
2009-03-13 18:48:00,1.66455,1.66455,1.66355,1.66395,355400000.0
2009-03-13 18:49:00,1.66395,1.66405,1.66105,1.66125,426600000.0
2009-03-13 18:50:00,1.6615,1.6615,1.66015,1.66075,371400000.0
2009-03-13 18:51:00,1.66075,1.6609,1.6598,1.6602,409200000.0
2009-03-13 18:52:00,1.6602,1.66035,1.65995,1.66035,281800000.0
2009-03-13 18:53:00,1.6603,1.6604,1.65975,1.6599,301600000.0
2009-03-13 18:54:00,1.6599,1.6602,1.6598,1.6599,194400000.0
2009-03-13 18:55:00,1.6599,1.6602,1.6598,1.65995,211800000.0
2009-03-13 18:56:00,1.65995,1.66015,1.6592,1.65925,220400000.0
2009-03-13 18:57:00,1.6593,1.6596,1.65865,1.65955,408000000.0
2009-03-13 18:58:00,1.6595,1.66015,1.65935,1.65985,344000000.0
2009-03-13 18:59:00,1.6599,1.6604,1.6598,1.66035,279400000.0
2009-03-13 19:00:00,1.66035,1.66135,1.6602,1.66105,244800000.0
2009-03-13 19:01:00,1.66105,1.66115,1.66055,1.66115,209400000.0
2009-03-13 19:02:00,1.6612,1.6612,1.66055,1.66055,206400000.0
2009-03-13 19:03:00,1.66055,1.66115,1.66045,1.66095,315000000.0
2009-03-13 19:04:00,1.6607,1.66095,1.66045,1.6607,176200000.0
2009-03-13 19:05:00,1.66075,1.6608,1.66035,1.6604,152600000.0
2009-03-13 19:06:00,1.6604,1.6607,1.6604,1.6607,92200000.0
2009-03-13 19:07:00,1.6607,1.66105,1.6606,1.6608,137600000.0
2009-03-13 19:08:00,1.6608,1.66085,1.66025,1.66025,137000000.0
2009-03-13 19:09:00,1.66025,1.66025,1.66025,1.66025,34000000.0
2009-03-13 19:10:00,1.66025,1.66025,1.66025,1.66025,22000000.0
2009-03-13 19:11:00,1.66025,1.66025,1.66025,1.66025,32000000.0
2009-03-13 19:12:00,1.66025,1.66025,1.65945,1.65945,44800000.0
2009-03-13 19:13:00,1.65975,1.6604,1.6594,1.65975,240000000.0
2009-03-13 19:14:00,1.6598,1.66005,1.65955,1.65955,133000000.0
2009-03-13 19:15:00,1.65985,1.66055,1.65975,1.6605,272000000.0
2009-03-13 19:16:00,1.6604,1.6604,1.66,1.66015,67200000.0
2009-03-13 19:17:00,1.66025,1.66025,1.65985,1.66015,204800000.0
2009-03-13 19:18:00,1.6601,1.6604,1.66005,1.6601,188800000.0
2009-03-13 19:19:00,1.65995,1.66025,1.65975,1.65985,239800000.0
2009-03-13 19:20:00,1.65985,1.66,1.65955,1.65995,229400000.0
2009-03-13 19:21:00,1.66,1.6602,1.6593,1.6602,377400000.0
2009-03-13 19:22:00,1.66015,1.66025,1.65945,1.66005,294400000.0
2009-03-13 19:23:00,1.6601,1.66025,1.65955,1.6601,227200000.0
2009-03-13 19:24:00,1.6601,1.66165,1.6601,1.66115,195000000.0
2009-03-13 19:25:00,1.66115,1.66145,1.6608,1.6609,196800000.0
2009-03-13 19:26:00,1.66105,1.66105,1.6602,1.66035,256000000.0
2009-03-13 19:27:00,1.6605,1.6606,1.66025,1.66045,209600000.0
2009-03-13 19:28:00,1.6604,1.66075,1.66035,1.66075,102400000.0
2009-03-13 19:29:00,1.66075,1.6614,1.66065,1.66125,200000000.0
2009-03-13 19:30:00,1.6612,1.6618,1.66095,1.66135,345600000.0
2009-03-13 19:31:00,1.66125,1.6614,1.66075,1.66075,206400000.0
2009-03-13 19:32:00,1.6607,1.6612,1.66065,1.66075,198400000.0
2009-03-13 19:33:00,1.66075,1.66085,1.6607,1.6607,36800000.0
2009-03-13 19:34:00,1.6607,1.6607,1.6603,1.66065,225600000.0
2009-03-13 19:35:00,1.66065,1.66165,1.66065,1.66155,377200000.0
2009-03-13 19:36:00,1.6615,1.6616,1.66085,1.6615,219200000.0
2009-03-13 19:37:00,1.6614,1.6617,1.6611,1.66145,280000000.0
2009-03-13 19:38:00,1.66145,1.6617,1.66115,1.66135,441600000.0
2009-03-13 19:39:00,1.6615,1.66155,1.6605,1.6606,163200000.0
2009-03-13 19:40:00,1.6606,1.66065,1.6601,1.6604,224000000.0
2009-03-13 19:41:00,1.66005,1.6608,1.66005,1.6605,366200000.0
2009-03-13 19:42:00,1.66055,1.66095,1.66015,1.6609,227200000.0
2009-03-13 19:43:00,1.66095,1.66095,1.66035,1.6607,152000000.0
2009-03-13 19:44:00,1.66075,1.661,1.6606,1.661,145600000.0
2009-03-13 19:45:00,1.661,1.6613,1.6603,1.66035,289400000.0
2009-03-13 19:46:00,1.66035,1.66035,1.65835,1.6587,239500000.0
2009-03-13 19:47:00,1.6591,1.6592,1.65895,1.659,103800000.0
2009-03-13 19:48:00,1.659,1.6595,1.6585,1.6595,279800000.0
2009-03-13 19:49:00,1.6595,1.6598,1.65895,1.65925,553200000.0
2009-03-13 19:50:00,1.6592,1.65965,1.6587,1.65965,340600000.0
2009-03-13 19:51:00,1.65965,1.66045,1.65945,1.6604,453400000.0
2009-03-13 19:52:00,1.66035,1.6611,1.6603,1.6611,257600000.0
2009-03-13 19:53:00,1.6611,1.6611,1.6609,1.661,123200000.0
2009-03-13 19:54:00,1.661,1.661,1.6604,1.6605,119800000.0
2009-03-13 19:55:00,1.66035,1.66095,1.66035,1.6609,104000000.0
2009-03-13 19:56:00,1.6609,1.6609,1.6602,1.6604,152800000.0
2009-03-13 19:57:00,1.66055,1.661,1.6592,1.6593,451200000.0
2009-03-13 19:58:00,1.65965,1.66035,1.65965,1.66035,228800000.0
2009-03-13 19:59:00,1.66035,1.66035,1.6596,1.65965,459000000.0
2009-03-13 20:00:00,1.65975,1.66085,1.6594,1.66015,433200000.0
2009-03-13 20:01:00,1.66015,1.6612,1.66005,1.66115,345200000.0
2009-03-13 20:02:00,1.66115,1.6612,1.6602,1.66105,391000000.0
2009-03-13 20:03:00,1.6611,1.66165,1.66045,1.66105,324800000.0
2009-03-13 20:04:00,1.66105,1.6615,1.66095,1.6612,310400000.0
2009-03-13 20:05:00,1.6608,1.6609,1.6602,1.6607,267200000.0
2009-03-13 20:06:00,1.66065,1.66105,1.6603,1.6603,203200000.0
2009-03-13 20:07:00,1.6604,1.66075,1.6604,1.66075,154800000.0
2009-03-13 20:08:00,1.66085,1.66095,1.65985,1.66035,241600000.0
2009-03-13 20:09:00,1.66045,1.6608,1.6601,1.6604,204800000.0
2009-03-13 20:10:00,1.66045,1.6606,1.66025,1.66025,73600000.0
2009-03-13 20:11:00,1.66025,1.6604,1.6597,1.66,255200000.0
2009-03-13 20:12:00,1.66,1.6601,1.6599,1.66005,184000000.0
2009-03-13 20:13:00,1.6602,1.66045,1.66015,1.66035,102400000.0
2009-03-13 20:14:00,1.66035,1.6606,1.6601,1.66055,81600000.0
2009-03-13 20:15:00,1.66065,1.6608,1.66005,1.66035,360800000.0
2009-03-13 20:16:00,1.6602,1.6605,1.6591,1.6591,264000000.0
2009-03-13 20:17:00,1.6591,1.6602,1.6591,1.6598,266400000.0
2009-03-13 20:18:00,1.6596,1.66035,1.6594,1.66035,222400000.0
2009-03-13 20:19:00,1.66035,1.6604,1.6597,1.6601,200000000.0
2009-03-13 20:20:00,1.6602,1.66035,1.6599,1.66,225600000.0
2009-03-13 20:21:00,1.6601,1.6607,1.6601,1.66045,126400000.0
2009-03-13 20:22:00,1.6605,1.66055,1.65955,1.65985,233600000.0
2009-03-13 20:23:00,1.65985,1.65995,1.6596,1.65995,84800000.0
2009-03-13 20:24:00,1.66015,1.66035,1.66,1.66025,268800000.0
2009-03-13 20:25:00,1.66025,1.66035,1.66005,1.6602,76800000.0
2009-03-13 20:26:00,1.66015,1.66025,1.6597,1.6601,168000000.0
2009-03-13 20:27:00,1.66015,1.66015,1.65925,1.6593,289600000.0
2009-03-13 20:28:00,1.65915,1.65935,1.65865,1.65915,113600000.0
2009-03-13 20:29:00,1.65925,1.65925,1.65885,1.6589,68800000.0
2009-03-13 20:30:00,1.65885,1.6591,1.65885,1.65895,185600000.0
2009-03-13 20:31:00,1.65895,1.65935,1.6589,1.6589,196800000.0
2009-03-13 20:32:00,1.6588,1.659,1.658,1.65825,200000000.0
2009-03-13 20:33:00,1.65825,1.65875,1.65825,1.65855,180800000.0
2009-03-13 20:34:00,1.65855,1.65855,1.6577,1.6581,233400000.0
2009-03-13 20:35:00,1.65765,1.6583,1.65765,1.65825,169400000.0
2009-03-13 20:36:00,1.658,1.65815,1.65795,1.65795,134400000.0
2009-03-13 20:37:00,1.65795,1.65845,1.6579,1.65835,288000000.0
2009-03-13 20:38:00,1.65835,1.65865,1.65745,1.65855,349800000.0
2009-03-13 20:39:00,1.65855,1.6588,1.6585,1.65875,378800000.0
2009-03-13 20:40:00,1.65875,1.65915,1.65855,1.65895,238400000.0
2009-03-13 20:41:00,1.659,1.6592,1.65855,1.65865,176000000.0
2009-03-13 20:42:00,1.6588,1.6589,1.65845,1.65865,147200000.0
2009-03-13 20:43:00,1.6587,1.6589,1.65825,1.6587,198400000.0
2009-03-13 20:44:00,1.6587,1.6588,1.6584,1.6585,340600000.0
2009-03-13 20:45:00,1.6585,1.65875,1.6583,1.6587,110200000.0
2009-03-13 20:46:00,1.6587,1.6594,1.6586,1.65935,315000000.0
2009-03-13 20:47:00,1.659,1.65945,1.65875,1.6593,461800000.0
2009-03-13 20:48:00,1.65945,1.6601,1.6593,1.66005,265600000.0
2009-03-13 20:49:00,1.66005,1.66055,1.6599,1.6604,179200000.0
2009-03-13 20:50:00,1.66045,1.66095,1.6602,1.6604,195000000.0
2009-03-13 20:51:00,1.6604,1.6604,1.6603,1.6603,64000000.0
2009-03-13 20:52:00,1.66025,1.66045,1.6602,1.66045,44800000.0
2009-03-13 20:53:00,1.6604,1.66045,1.6599,1.66025,116600000.0
2009-03-13 20:54:00,1.66025,1.6611,1.66005,1.66065,163200000.0
2009-03-13 20:55:00,1.66085,1.66085,1.66005,1.66005,308800000.0
2009-03-13 20:56:00,1.66,1.6614,1.65995,1.66035,414400001.0
2009-03-13 20:57:00,1.6605,1.66145,1.66025,1.66115,407600000.0
2009-03-13 20:58:00,1.66115,1.6615,1.6603,1.6603,268800000.0
2009-03-13 20:59:00,1.6603,1.66075,1.66005,1.66075,380200000.0
2009-03-13 21:00:00,1.66075,1.6611,1.66025,1.6609,257400000.0
2009-03-13 21:01:00,1.6604,1.6605,1.65955,1.6597,169600000.0
2009-03-13 21:02:00,1.6599,1.66035,1.6598,1.66035,140000000.0
2009-03-13 21:03:00,1.66035,1.66055,1.6596,1.66025,211400000.0
2009-03-13 21:04:00,1.6602,1.66035,1.66015,1.6603,89600000.0
2009-03-13 21:05:00,1.6602,1.66035,1.6602,1.66035,112800000.0
2009-03-13 21:06:00,1.66035,1.6607,1.6602,1.66045,237600000.0
2009-03-13 21:07:00,1.66055,1.66055,1.65995,1.65995,48000000.0
2009-03-13 21:08:00,1.65995,1.65995,1.65965,1.65975,60800000.0
2009-03-13 21:09:00,1.6598,1.6599,1.6596,1.6597,65600000.0
2009-03-13 21:10:00,1.65975,1.65985,1.6596,1.65985,68800000.0
2009-03-13 21:11:00,1.65975,1.6598,1.6591,1.6591,91200000.0
2009-03-13 21:12:00,1.65905,1.65925,1.65895,1.65925,89600000.0
2009-03-13 21:13:00,1.65915,1.65915,1.6591,1.6591,25600000.0
2009-03-13 21:14:00,1.65915,1.65915,1.6591,1.6591,14400000.0
2009-03-13 21:15:00,1.65905,1.6593,1.65905,1.65925,54400000.0
2009-03-13 21:16:00,1.6593,1.65935,1.6583,1.6585,128000000.0
2009-03-13 21:17:00,1.6586,1.659,1.658,1.6582,194400000.0
2009-03-13 21:18:00,1.65825,1.65835,1.6576,1.65815,212600000.0
2009-03-13 21:19:00,1.6582,1.6582,1.65785,1.6581,285800000.0
2009-03-13 21:20:00,1.65815,1.65835,1.65795,1.6582,177600000.0
2009-03-13 21:21:00,1.65825,1.6583,1.6582,1.65825,52800000.0
2009-03-13 21:22:00,1.65825,1.6583,1.6581,1.65815,233600000.0
2009-03-13 21:23:00,1.65825,1.65865,1.65825,1.6585,92800000.0
2009-03-13 21:24:00,1.6587,1.65915,1.6585,1.65915,220600000.0
2009-03-13 21:25:00,1.65915,1.65915,1.6586,1.65885,155200000.0
2009-03-13 21:26:00,1.65885,1.6591,1.65875,1.6591,113600000.0
2009-03-13 21:27:00,1.65905,1.65905,1.6587,1.6588,72000000.0
2009-03-13 21:28:00,1.6588,1.65905,1.6586,1.65875,107200000.0
2009-03-13 21:29:00,1.65875,1.6592,1.65875,1.65905,203200000.0
2009-03-13 21:30:00,1.65905,1.65905,1.6588,1.659,91200000.0
2009-03-13 21:31:00,1.659,1.65915,1.6589,1.6589,51200000.0
2009-03-13 21:32:00,1.65895,1.6591,1.65895,1.65895,122600000.0
2009-03-13 21:33:00,1.65895,1.659,1.65875,1.6589,100800000.0
2009-03-13 21:34:00,1.65885,1.6591,1.65865,1.6588,131200000.0
2009-03-13 21:35:00,1.65865,1.6588,1.65815,1.6585,203000000.0
2009-03-13 21:36:00,1.6586,1.65875,1.6585,1.65855,198200000.0
2009-03-13 21:37:00,1.6585,1.6589,1.6585,1.6588,97600000.0
2009-03-13 21:38:00,1.6588,1.65885,1.6588,1.65885,24000000.0
2009-03-13 21:39:00,1.65875,1.65875,1.65825,1.65865,136000000.0
2009-03-13 21:40:00,1.6586,1.6588,1.6583,1.65855,132800000.0
2009-03-13 21:41:00,1.6585,1.6586,1.65815,1.65825,81600000.0
2009-03-13 21:42:00,1.6582,1.65875,1.6582,1.6587,164800000.0
2009-03-13 21:43:00,1.6587,1.65895,1.65835,1.65875,108800000.0
2009-03-13 21:44:00,1.6589,1.65955,1.65865,1.65955,84800000.0
2009-03-13 21:45:00,1.6596,1.6597,1.6593,1.65965,68800000.0
2009-03-13 21:46:00,1.65925,1.6599,1.65925,1.6599,86400000.0
2009-03-13 21:47:00,1.6599,1.6599,1.65975,1.6598,54400000.0
2009-03-13 21:48:00,1.6598,1.65995,1.65885,1.6599,201600000.0
2009-03-13 21:49:00,1.6599,1.66015,1.65965,1.66015,200000000.0
2009-03-13 21:50:00,1.66015,1.66035,1.6596,1.66025,256000000.0
2009-03-13 21:51:00,1.66025,1.6603,1.65965,1.6598,91200000.0
2009-03-13 21:52:00,1.65975,1.65985,1.65975,1.6598,20800000.0
2009-03-13 21:53:00,1.65985,1.66,1.65975,1.66,51200000.0
2009-03-13 21:54:00,1.66,1.66015,1.65955,1.66015,97600000.0
2009-03-13 21:55:00,1.66015,1.66025,1.6596,1.6601,54400000.0
2009-03-13 21:56:00,1.6601,1.6603,1.6597,1.6599,73600000.0
2009-03-13 21:57:00,1.65995,1.66045,1.65975,1.6604,97600000.0
2009-03-13 21:58:00,1.6603,1.66055,1.66015,1.66045,84800000.0
2009-03-13 21:59:00,1.66055,1.66055,1.65945,1.66,148800000.0
2009-03-13 22:00:00,1.66015,1.66015,1.65875,1.6591,257600000.0
2009-03-13 22:01:00,1.65905,1.65905,1.65805,1.65815,177400000.0
2009-03-13 22:02:00,1.6581,1.65825,1.65805,1.65815,126400000.0
2009-03-13 22:03:00,1.65805,1.6583,1.6579,1.65815,190000000.0
2009-03-13 22:04:00,1.65805,1.6583,1.65805,1.6583,164800000.0
2009-03-13 22:05:00,1.6583,1.6584,1.6583,1.65835,105600000.0
2009-03-13 22:06:00,1.65835,1.65835,1.65805,1.6582,68800000.0
2009-03-13 22:07:00,1.65815,1.659,1.65805,1.659,108600000.0
2009-03-13 22:08:00,1.6589,1.6589,1.6589,1.6589,25600000.0
2009-03-13 22:09:00,1.6589,1.6589,1.6585,1.6589,83200000.0
2009-03-13 22:10:00,1.6589,1.6589,1.6584,1.6584,78400000.0
2009-03-13 22:11:00,1.6584,1.65855,1.65835,1.65835,60800000.0
2009-03-13 22:12:00,1.65825,1.65835,1.6578,1.65805,65000000.0
2009-03-13 22:13:00,1.65805,1.6588,1.65805,1.6587,102400000.0
2009-03-13 22:14:00,1.6587,1.659,1.6587,1.65895,68800000.0
2009-03-13 22:15:00,1.65895,1.659,1.65845,1.65855,46400000.0
2009-03-13 22:16:00,1.6586,1.6586,1.65855,1.6586,22400000.0
2009-03-13 22:17:00,1.65815,1.6583,1.65815,1.65825,35200000.0
2009-03-13 22:18:00,1.6583,1.6583,1.6574,1.6576,102200000.0
2009-03-13 22:19:00,1.65755,1.6581,1.6573,1.6581,68800000.0
2009-03-13 22:20:00,1.65815,1.65815,1.65775,1.6578,17600000.0
2009-03-13 22:21:00,1.65785,1.65785,1.6577,1.65775,32000000.0
2009-03-13 22:22:00,1.6579,1.65845,1.6579,1.65825,60800000.0
2009-03-13 22:23:00,1.65815,1.65845,1.65815,1.6584,81600000.0
2009-03-13 22:24:00,1.6584,1.6584,1.6582,1.65825,19200000.0
2009-03-13 22:25:00,1.65815,1.6582,1.6581,1.6582,40000000.0
2009-03-13 22:26:00,1.6582,1.65835,1.65795,1.65825,61800000.0
2009-03-13 22:27:00,1.65825,1.65865,1.6582,1.6582,52600000.0
2009-03-13 22:28:00,1.6582,1.65885,1.6582,1.6587,110200000.0
2009-03-13 22:29:00,1.6587,1.6587,1.65845,1.65845,14200000.0
2009-03-13 22:30:00,1.65855,1.65905,1.6584,1.65895,90000000.0
2009-03-13 22:31:00,1.65895,1.65895,1.65815,1.6584,50200000.0
2009-03-13 22:32:00,1.6587,1.6588,1.65815,1.6582,98800000.0
2009-03-13 22:33:00,1.6582,1.65855,1.6582,1.65855,68400000.0
2009-03-13 22:34:00,1.6584,1.65845,1.6583,1.6583,20600000.0
2009-03-13 22:35:00,1.6582,1.6583,1.6582,1.6583,50800000.0
2009-03-13 22:36:00,1.6583,1.6583,1.6582,1.6582,14400000.0
2009-03-13 22:37:00,1.6583,1.6583,1.6583,1.6583,1600000.0
2009-03-13 22:38:00,1.6582,1.6583,1.6582,1.6583,8000000.0
2009-03-13 22:39:00,1.6583,1.6584,1.6578,1.65785,93600000.0
2009-03-13 22:40:00,1.65795,1.65805,1.65795,1.65805,11200000.0
2009-03-13 22:41:00,1.658,1.658,1.6568,1.65725,105200000.0
2009-03-13 22:42:00,1.6574,1.65765,1.6573,1.65765,32000000.0
2009-03-13 22:43:00,1.6575,1.6576,1.6575,1.6576,19200000.0
2009-03-13 22:44:00,1.6576,1.65785,1.65755,1.6578,24000000.0
2009-03-13 22:45:00,1.6578,1.6579,1.6574,1.6574,27200000.0
2009-03-13 22:46:00,1.65745,1.65745,1.6573,1.6573,25600000.0
2009-03-13 22:47:00,1.6573,1.6578,1.6573,1.6578,43200000.0
2009-03-13 22:48:00,1.65775,1.65775,1.6573,1.65745,44800000.0
2009-03-13 22:49:00,1.65745,1.65795,1.65745,1.65795,22400000.0
2009-03-13 22:50:00,1.6579,1.65795,1.6579,1.65795,16000000.0
2009-03-13 22:51:00,1.65805,1.65805,1.65745,1.65745,41600000.0
2009-03-13 22:52:00,1.65755,1.65755,1.6574,1.6574,22400000.0
2009-03-13 22:53:00,1.65735,1.65735,1.6573,1.65735,8000000.0
2009-03-13 22:54:00,1.657,1.65715,1.657,1.65715,14400000.0
2009-03-13 22:55:00,1.6572,1.6572,1.65715,1.65715,8800000.0
2009-03-13 22:56:00,1.65715,1.65795,1.65715,1.65795,65600000.0
2009-03-13 22:57:00,1.65785,1.65855,1.65785,1.6585,56000000.0
2009-03-13 22:58:00,1.65855,1.6591,1.6585,1.6589,90800000.0
2009-03-13 22:59:00,1.65865,1.65885,1.65865,1.6588,43200000.0
2009-03-15 23:00:00,1.65942,1.65942,1.65873,1.65886,75600000.0
2009-03-15 23:01:00,1.65861,1.6588,1.65835,1.65844,24400000.0
2009-03-15 23:02:00,1.65829,1.65846,1.65751,1.65751,12000000.0
2009-03-15 23:03:00,1.65784,1.65784,1.65757,1.65757,41400000.0
2009-03-15 23:04:00,1.6575,1.65785,1.65698,1.65698,105400000.0
2009-03-15 23:05:00,1.65747,1.65829,1.65714,1.65805,97800000.0
2009-03-15 23:06:00,1.65875,1.65875,1.65621,1.65621,23000000.0
2009-03-15 23:07:00,1.65685,1.65697,1.65621,1.6568,25800000.0
2009-03-15 23:08:00,1.65668,1.65689,1.65658,1.65666,102400000.0
2009-03-15 23:09:00,1.65704,1.65728,1.65654,1.65691,77400000.0
2009-03-15 23:10:00,1.65694,1.65694,1.65601,1.65631,139600000.0
2009-03-15 23:11:00,1.65701,1.65764,1.65701,1.65711,53000000.0
2009-03-15 23:12:00,1.65742,1.65742,1.65642,1.65691,18400000.0
2009-03-15 23:13:00,1.65674,1.65687,1.65651,1.65663,30600000.0
2009-03-15 23:14:00,1.6566,1.65714,1.65631,1.65683,42200000.0
2009-03-15 23:15:00,1.65668,1.65713,1.65639,1.65673,36000000.0
2009-03-15 23:16:00,1.65688,1.65694,1.6565,1.65694,18800000.0
2009-03-15 23:17:00,1.6567,1.65757,1.65616,1.65729,60200000.0
2009-03-15 23:18:00,1.65745,1.65754,1.65724,1.65724,64200000.0
2009-03-15 23:19:00,1.65687,1.65687,1.65576,1.65665,55800000.0
2009-03-15 23:20:00,1.65723,1.65825,1.65689,1.65764,122800000.0
2009-03-15 23:21:00,1.65767,1.65767,1.65715,1.65715,100800000.0
2009-03-15 23:22:00,1.65689,1.65733,1.65631,1.65713,169400000.0
2009-03-15 23:23:00,1.65704,1.65704,1.65656,1.65662,88000000.0
2009-03-15 23:24:00,1.65685,1.65704,1.65651,1.65704,45800000.0
2009-03-15 23:25:00,1.65692,1.65731,1.65692,1.65699,23400000.0
2009-03-15 23:26:00,1.65727,1.65727,1.65669,1.65689,28600000.0
2009-03-15 23:27:00,1.65695,1.65695,1.65657,1.65675,51200000.0
2009-03-15 23:28:00,1.65687,1.65702,1.65623,1.65659,55800000.0
2009-03-15 23:29:00,1.6568,1.65697,1.65628,1.65658,33400000.0
2009-03-15 23:30:00,1.6567,1.65713,1.65648,1.6566,80000000.0
2009-03-15 23:31:00,1.65695,1.65711,1.65668,1.65688,77400000.0
2009-03-15 23:32:00,1.65672,1.65743,1.65672,1.65715,98600000.0
2009-03-15 23:33:00,1.65699,1.65707,1.65633,1.65662,138600000.0
2009-03-15 23:34:00,1.65686,1.65704,1.65653,1.65674,51000000.0
2009-03-15 23:35:00,1.65681,1.65691,1.65662,1.65691,24200000.0
2009-03-15 23:36:00,1.65669,1.65682,1.65651,1.6568,43000000.0
2009-03-15 23:37:00,1.65658,1.65728,1.65652,1.65667,107400000.0
2009-03-15 23:38:00,1.6565,1.65671,1.65603,1.65654,83000000.0
2009-03-15 23:39:00,1.65641,1.65691,1.65641,1.65691,18200000.0
2009-03-15 23:40:00,1.6566,1.6566,1.65601,1.6566,47400000.0
2009-03-15 23:41:00,1.65649,1.65658,1.65614,1.65658,25400000.0
2009-03-15 23:42:00,1.65656,1.65661,1.65609,1.65661,63800000.0
2009-03-15 23:43:00,1.65668,1.65682,1.65639,1.65679,104600000.0
2009-03-15 23:44:00,1.65643,1.65648,1.65612,1.65639,20400000.0
2009-03-15 23:45:00,1.65638,1.65646,1.65583,1.65616,21000000.0
2009-03-15 23:46:00,1.65645,1.65684,1.65598,1.65684,88600000.0
2009-03-15 23:47:00,1.65711,1.6572,1.65675,1.65706,31600000.0
2009-03-15 23:48:00,1.65703,1.65739,1.65657,1.65678,23400000.0
2009-03-15 23:49:00,1.65692,1.65773,1.65686,1.65741,26400000.0
2009-03-15 23:50:00,1.65676,1.6581,1.65676,1.65754,94000000.0
2009-03-15 23:51:00,1.65749,1.65796,1.65745,1.65768,41600000.0
2009-03-15 23:52:00,1.6576,1.6577,1.65695,1.6577,3600000.0
2009-03-15 23:53:00,1.6575,1.65775,1.6575,1.65765,6200000.0
2009-03-15 23:54:00,1.65665,1.65665,1.65665,1.65665,1000000.0
2009-03-15 23:55:00,1.65793,1.65805,1.65785,1.65803,48000000.0
2009-03-15 23:56:00,1.6568,1.65775,1.6568,1.65765,15000000.0
2009-03-15 23:57:00,1.6578,1.6578,1.6577,1.6577,6000000.0
2009-03-15 23:58:00,1.65719,1.65764,1.65701,1.65707,106000000.0
2009-03-15 23:59:00,1.65758,1.65776,1.65666,1.65732,55600000.0
2009-03-16 00:00:00,1.65726,1.65782,1.65707,1.65721,41400000.0
2009-03-16 00:01:00,1.65746,1.65792,1.65715,1.65775,72600000.0
2009-03-16 00:02:00,1.65775,1.65775,1.65765,1.65765,4800000.0
2009-03-16 00:03:00,1.65755,1.65765,1.65725,1.65745,27200000.0
2009-03-16 00:04:00,1.65735,1.65745,1.6572,1.6572,20800000.0
2009-03-16 00:05:00,1.65755,1.65805,1.65735,1.65805,91200000.0
2009-03-16 00:06:00,1.658,1.658,1.656,1.6574,53000000.0
2009-03-16 00:07:00,1.65785,1.65785,1.65785,1.65785,3200000.0
2009-03-16 00:08:00,1.65765,1.65765,1.65755,1.65755,3200000.0
2009-03-16 00:09:00,1.65755,1.65785,1.6573,1.6577,51200000.0
2009-03-16 00:10:00,1.65765,1.65765,1.6573,1.6574,33600000.0
2009-03-16 00:11:00,1.65735,1.65795,1.65725,1.65795,100800000.0
2009-03-16 00:12:00,1.65775,1.65825,1.65725,1.65735,99800000.0
2009-03-16 00:13:00,1.65735,1.65735,1.65735,1.65735,3400000.0
2009-03-16 00:14:00,1.6573,1.65755,1.6559,1.656,141000000.0
2009-03-16 00:15:00,1.65605,1.65625,1.6559,1.656,91200000.0
2009-03-16 00:16:00,1.656,1.65645,1.656,1.6562,75800000.0
2009-03-16 00:17:00,1.6562,1.6566,1.65495,1.65605,216200000.0
2009-03-16 00:18:00,1.65605,1.65605,1.65545,1.6557,81400000.0
2009-03-16 00:19:00,1.6558,1.65755,1.65515,1.65755,207600000.0
2009-03-16 00:20:00,1.6577,1.65775,1.65455,1.657,259200000.0
2009-03-16 00:21:00,1.65625,1.65675,1.65525,1.65535,171800000.0
2009-03-16 00:22:00,1.6552,1.65535,1.65425,1.65455,65600000.0
2009-03-16 00:23:00,1.65455,1.6549,1.6545,1.6549,13600000.0
2009-03-16 00:24:00,1.655,1.6552,1.6542,1.65515,151000000.0
2009-03-16 00:25:00,1.65495,1.655,1.6542,1.65445,18200000.0
2009-03-16 00:26:00,1.65455,1.65505,1.6544,1.65505,94000000.0
2009-03-16 00:27:00,1.65515,1.65525,1.65505,1.6551,38400000.0
2009-03-16 00:28:00,1.65505,1.6553,1.65495,1.6553,27600000.0
2009-03-16 00:29:00,1.65545,1.6556,1.6554,1.6554,17600000.0
2009-03-16 00:30:00,1.65545,1.65575,1.65545,1.6556,25600000.0
2009-03-16 00:31:00,1.6556,1.65565,1.65555,1.65565,14600000.0
2009-03-16 00:32:00,1.6557,1.6557,1.6557,1.6557,4800000.0
2009-03-16 00:33:00,1.65565,1.6557,1.65555,1.6557,17600000.0
2009-03-16 00:34:00,1.65565,1.65595,1.65545,1.65595,65800000.0
2009-03-16 00:35:00,1.65575,1.656,1.65555,1.656,116200000.0
2009-03-16 00:36:00,1.65585,1.65595,1.6552,1.6553,92400000.0
2009-03-16 00:37:00,1.6553,1.6555,1.6553,1.6553,14800000.0
2009-03-16 00:38:00,1.6553,1.65565,1.6553,1.6556,21000000.0
2009-03-16 00:39:00,1.65565,1.6559,1.65425,1.65475,114200000.0
2009-03-16 00:40:00,1.6549,1.65595,1.65345,1.65445,394600000.0
2009-03-16 00:41:00,1.65435,1.65515,1.65395,1.6546,209600000.0
2009-03-16 00:42:00,1.6548,1.6554,1.65475,1.6553,105000000.0
2009-03-16 00:43:00,1.65535,1.65535,1.65485,1.6552,49200000.0
2009-03-16 00:44:00,1.6553,1.6556,1.65475,1.65495,99200000.0
2009-03-16 00:45:00,1.65495,1.656,1.6549,1.6558,105400000.0
2009-03-16 00:46:00,1.6558,1.65595,1.65435,1.65435,178200000.0
2009-03-16 00:47:00,1.6548,1.6554,1.6545,1.6554,118800000.0
2009-03-16 00:48:00,1.65545,1.6555,1.6554,1.6555,25200000.0
2009-03-16 00:49:00,1.65565,1.65605,1.65555,1.6556,98600000.0
2009-03-16 00:50:00,1.6556,1.65575,1.6556,1.6557,20400000.0
2009-03-16 00:51:00,1.6557,1.6564,1.6557,1.6564,30200000.0
2009-03-16 00:52:00,1.6564,1.6564,1.6545,1.6554,46400000.0
2009-03-16 00:53:00,1.65565,1.657,1.65545,1.6569,111200000.0
2009-03-16 00:54:00,1.6569,1.6569,1.6555,1.65615,108800000.0
2009-03-16 00:55:00,1.6563,1.65665,1.6563,1.65665,13000000.0
2009-03-16 00:56:00,1.65655,1.65685,1.656,1.656,105800000.0
2009-03-16 00:57:00,1.65615,1.65685,1.65475,1.65475,106000000.0
2009-03-16 00:58:00,1.65495,1.65635,1.65495,1.6562,61400000.0
2009-03-16 00:59:00,1.6562,1.65635,1.65585,1.6559,35600000.0
2009-03-16 01:00:00,1.65595,1.6569,1.65575,1.65595,116400000.0
2009-03-16 01:01:00,1.65595,1.656,1.65545,1.65585,77000000.0
2009-03-16 01:02:00,1.65595,1.65625,1.65595,1.65625,19600000.0
2009-03-16 01:03:00,1.6561,1.65615,1.6561,1.65615,13400000.0
2009-03-16 01:04:00,1.65615,1.6564,1.65615,1.6562,111200000.0
2009-03-16 01:05:00,1.6563,1.6566,1.65605,1.65635,108200000.0
2009-03-16 01:06:00,1.65635,1.65635,1.65595,1.65625,98400000.0
2009-03-16 01:07:00,1.6564,1.6564,1.656,1.6561,58200000.0
2009-03-16 01:08:00,1.6561,1.65655,1.6561,1.65635,54800000.0
2009-03-16 01:09:00,1.6564,1.6567,1.6564,1.6567,47200000.0
2009-03-16 01:10:00,1.6567,1.65675,1.65665,1.65665,52000000.0
2009-03-16 01:11:00,1.6568,1.6568,1.6568,1.6568,3400000.0
2009-03-16 01:12:00,1.6568,1.6572,1.6568,1.6572,77200000.0
2009-03-16 01:13:00,1.6572,1.65745,1.6572,1.6574,95800000.0
2009-03-16 01:14:00,1.6573,1.6573,1.6573,1.6573,40000000.0
2009-03-16 01:15:00,1.6573,1.6573,1.6573,1.6573,25400000.0
2009-03-16 01:16:00,1.6573,1.65785,1.6569,1.6572,160600000.0
2009-03-16 01:17:00,1.65715,1.65785,1.65715,1.65785,30200000.0
2009-03-16 01:18:00,1.6579,1.6582,1.65775,1.65775,102600000.0
2009-03-16 01:19:00,1.65785,1.65835,1.6576,1.6578,140400000.0
2009-03-16 01:20:00,1.6579,1.6581,1.6579,1.65805,35200000.0
2009-03-16 01:21:00,1.6581,1.6584,1.65785,1.65805,189200000.0
2009-03-16 01:22:00,1.658,1.65825,1.65785,1.65805,41400000.0
2009-03-16 01:23:00,1.65815,1.65815,1.65795,1.65795,101800000.0
2009-03-16 01:24:00,1.65805,1.65805,1.6579,1.65795,14600000.0
2009-03-16 01:25:00,1.65785,1.65785,1.65695,1.6571,62400000.0
2009-03-16 01:26:00,1.65715,1.65715,1.6571,1.65715,28200000.0
2009-03-16 01:27:00,1.6571,1.65735,1.6571,1.65735,30600000.0
2009-03-16 01:28:00,1.65735,1.65735,1.65725,1.65725,32000000.0
2009-03-16 01:29:00,1.65725,1.65765,1.65725,1.65755,91400000.0
2009-03-16 01:30:00,1.65746,1.65777,1.65726,1.65726,109400000.0
2009-03-16 01:31:00,1.65755,1.65775,1.65755,1.65775,70800000.0
2009-03-16 01:32:00,1.65775,1.6589,1.65775,1.65855,241400000.0
2009-03-16 01:33:00,1.65855,1.65905,1.6585,1.65895,367400000.0
2009-03-16 01:34:00,1.65875,1.65875,1.658,1.658,49800000.0
2009-03-16 01:35:00,1.65805,1.6586,1.658,1.6586,71600000.0
2009-03-16 01:36:00,1.65835,1.6586,1.6582,1.6586,83000000.0
2009-03-16 01:37:00,1.65875,1.6591,1.6583,1.6583,109000000.0
2009-03-16 01:38:00,1.65835,1.65995,1.65835,1.65925,101200000.0
2009-03-16 01:39:00,1.65925,1.65925,1.65925,1.65925,6800000.0
2009-03-16 01:40:00,1.65925,1.65925,1.65925,1.65925,6800000.0
2009-03-16 01:41:00,1.65925,1.6595,1.65805,1.65855,154400000.0
2009-03-16 01:42:00,1.6587,1.6587,1.65795,1.658,93000000.0
2009-03-16 01:43:00,1.65755,1.6582,1.65755,1.6581,145600000.0
2009-03-16 01:44:00,1.6581,1.65835,1.65795,1.6583,69400000.0
2009-03-16 01:45:00,1.6583,1.6583,1.6582,1.65825,53400000.0
2009-03-16 01:46:00,1.6583,1.6583,1.65815,1.65815,8000000.0
2009-03-16 01:47:00,1.6581,1.65815,1.6581,1.6581,11000000.0
2009-03-16 01:48:00,1.6581,1.65845,1.65795,1.65845,82400000.0
2009-03-16 01:49:00,1.65825,1.65885,1.65825,1.65885,105200000.0
2009-03-16 01:50:00,1.65895,1.6592,1.6585,1.65875,106000000.0
2009-03-16 01:51:00,1.6588,1.6592,1.6586,1.65865,100200000.0
2009-03-16 01:52:00,1.6587,1.65915,1.65825,1.65845,54400000.0
2009-03-16 01:53:00,1.65845,1.65855,1.6584,1.6584,12800000.0
2009-03-16 01:54:00,1.65845,1.6589,1.65845,1.65875,60200000.0
2009-03-16 01:55:00,1.65865,1.65925,1.65865,1.6591,143000000.0
2009-03-16 01:56:00,1.6592,1.6597,1.6592,1.6594,88400000.0
2009-03-16 01:57:00,1.6592,1.65965,1.6587,1.6596,130000000.0
2009-03-16 01:58:00,1.65965,1.65975,1.6591,1.65975,82600000.0
2009-03-16 01:59:00,1.65975,1.65975,1.65945,1.65955,142400000.0
2009-03-16 02:00:00,1.65975,1.6603,1.659,1.6592,258800000.0
2009-03-16 02:01:00,1.6592,1.65975,1.6591,1.65975,78400000.0
2009-03-16 02:02:00,1.6597,1.66005,1.6594,1.65975,201200000.0
2009-03-16 02:03:00,1.65975,1.65985,1.6594,1.6595,409600000.0
2009-03-16 02:04:00,1.6595,1.65985,1.65945,1.65945,197800000.0
2009-03-16 02:05:00,1.6594,1.6601,1.6594,1.6598,143200000.0
2009-03-16 02:06:00,1.6598,1.6603,1.6598,1.6603,75000000.0
2009-03-16 02:07:00,1.6602,1.66035,1.6599,1.6602,72000000.0
2009-03-16 02:08:00,1.6602,1.6602,1.6601,1.6601,40000000.0
2009-03-16 02:09:00,1.6601,1.6601,1.66005,1.6601,46400000.0
2009-03-16 02:10:00,1.6601,1.6601,1.6601,1.6601,3200000.0
2009-03-16 02:11:00,1.6601,1.6601,1.6601,1.6601,35200000.0
2009-03-16 02:12:00,1.6602,1.6602,1.6602,1.6602,3200000.0
2009-03-16 02:13:00,1.6602,1.6604,1.6602,1.6603,52800000.0
2009-03-16 02:14:00,1.66035,1.66035,1.6602,1.66035,48000000.0
2009-03-16 02:15:00,1.6603,1.66085,1.66025,1.66055,172200000.0
2009-03-16 02:16:00,1.6606,1.6607,1.66045,1.6607,81400000.0
2009-03-16 02:17:00,1.66075,1.6609,1.66065,1.6608,204600000.0
2009-03-16 02:18:00,1.6607,1.6609,1.6604,1.6609,125600000.0
2009-03-16 02:19:00,1.66105,1.66105,1.661,1.661,48000000.0
2009-03-16 02:20:00,1.661,1.66115,1.661,1.66115,20800000.0
2009-03-16 02:21:00,1.66125,1.66125,1.66045,1.6609,95600000.0
2009-03-16 02:22:00,1.6609,1.66105,1.6609,1.66105,57600000.0
2009-03-16 02:23:00,1.6611,1.66175,1.6606,1.66165,486800000.0
2009-03-16 02:24:00,1.66165,1.66165,1.6605,1.66065,273400000.0
2009-03-16 02:25:00,1.66065,1.6607,1.6598,1.66025,90800000.0
2009-03-16 02:26:00,1.66025,1.66035,1.6602,1.66025,24000000.0
2009-03-16 02:27:00,1.66025,1.6603,1.65985,1.65995,70200000.0
2009-03-16 02:28:00,1.65995,1.66055,1.65995,1.66015,81000000.0
2009-03-16 02:29:00,1.66015,1.6602,1.66005,1.6601,16000000.0
2009-03-16 02:30:00,1.66005,1.6606,1.66005,1.6603,58400000.0
2009-03-16 02:31:00,1.6603,1.661,1.66,1.66,45000000.0
2009-03-16 02:32:00,1.6602,1.6602,1.65975,1.65975,84400000.0
2009-03-16 02:33:00,1.65985,1.65985,1.6597,1.6597,36800000.0
2009-03-16 02:34:00,1.6598,1.66,1.6598,1.66,5000000.0
2009-03-16 02:35:00,1.66005,1.66075,1.66005,1.6603,51400000.0
2009-03-16 02:36:00,1.6603,1.66055,1.6603,1.6603,31600000.0
2009-03-16 02:37:00,1.6603,1.66045,1.6603,1.6604,32800000.0
2009-03-16 02:38:00,1.66035,1.66055,1.66035,1.66055,13000000.0
2009-03-16 02:39:00,1.66055,1.66055,1.66055,1.66055,13600000.0
2009-03-16 02:40:00,1.66055,1.66055,1.66055,1.66055,52200000.0
2009-03-16 02:41:00,1.66055,1.66075,1.66055,1.6606,34800000.0
2009-03-16 02:42:00,1.6606,1.66065,1.66035,1.6604,81600000.0
2009-03-16 02:43:00,1.66045,1.6605,1.66045,1.6605,20400000.0
2009-03-16 02:44:00,1.6605,1.6611,1.6605,1.6606,38400000.0
2009-03-16 02:45:00,1.6607,1.66125,1.6607,1.66105,22400000.0
2009-03-16 02:46:00,1.661,1.6616,1.661,1.6615,66600000.0
2009-03-16 02:47:00,1.6615,1.6621,1.6615,1.66175,100200000.0
2009-03-16 02:48:00,1.662,1.6627,1.6616,1.6627,60800000.0
2009-03-16 02:49:00,1.6627,1.6627,1.66195,1.6622,41600000.0
2009-03-16 02:50:00,1.6621,1.6624,1.6618,1.6621,102400000.0
2009-03-16 02:51:00,1.6621,1.6622,1.66155,1.6622,96400000.0
2009-03-16 02:52:00,1.66225,1.66275,1.66205,1.66215,80000000.0
2009-03-16 02:53:00,1.6613,1.6617,1.6613,1.6617,17600000.0
2009-03-16 02:54:00,1.66165,1.6627,1.6614,1.6622,100400000.0
2009-03-16 02:55:00,1.6622,1.66245,1.66175,1.6621,92600000.0
2009-03-16 02:56:00,1.66215,1.6624,1.66215,1.66235,20800000.0
2009-03-16 02:57:00,1.6624,1.6624,1.66215,1.66215,56000000.0
2009-03-16 02:58:00,1.66235,1.66235,1.6617,1.66185,46400000.0
2009-03-16 02:59:00,1.6618,1.66225,1.66155,1.66215,67000000.0
2009-03-16 03:00:00,1.6621,1.6621,1.66175,1.66195,75200000.0
2009-03-16 03:01:00,1.662,1.6621,1.6616,1.6616,121600000.0
2009-03-16 03:02:00,1.6616,1.6623,1.6616,1.6623,115200000.0
2009-03-16 03:03:00,1.66235,1.66265,1.6618,1.66245,215000000.0
2009-03-16 03:04:00,1.6623,1.66265,1.66215,1.66225,33600000.0
2009-03-16 03:05:00,1.66225,1.6624,1.6619,1.6621,47600000.0
2009-03-16 03:06:00,1.66205,1.66215,1.662,1.6621,20800000.0
2009-03-16 03:07:00,1.6621,1.6621,1.662,1.66205,8000000.0
2009-03-16 03:08:00,1.66225,1.6633,1.66215,1.6623,82800000.0
2009-03-16 03:09:00,1.66225,1.66245,1.6622,1.6624,51200000.0
2009-03-16 03:10:00,1.66235,1.6628,1.6622,1.6622,52800000.0
2009-03-16 03:11:00,1.66225,1.66225,1.6612,1.66195,118400000.0
2009-03-16 03:12:00,1.66195,1.662,1.66145,1.66155,97200000.0
2009-03-16 03:13:00,1.6615,1.66175,1.66075,1.66145,154800000.0
2009-03-16 03:14:00,1.66145,1.6632,1.66145,1.6623,159600000.0
2009-03-16 03:15:00,1.66225,1.66285,1.66205,1.66285,86400000.0
2009-03-16 03:16:00,1.66295,1.66335,1.6624,1.66295,148800000.0
2009-03-16 03:17:00,1.66285,1.6629,1.66285,1.66285,4800000.0
2009-03-16 03:18:00,1.6628,1.66315,1.6628,1.6631,20800000.0
2009-03-16 03:19:00,1.66315,1.6632,1.66315,1.66315,12800000.0
2009-03-16 03:20:00,1.6631,1.6643,1.6631,1.66425,83000000.0
2009-03-16 03:21:00,1.66425,1.66425,1.66345,1.6635,75200000.0
2009-03-16 03:22:00,1.6635,1.6635,1.6623,1.6623,145200000.0
2009-03-16 03:23:00,1.6623,1.6625,1.66195,1.66235,100800000.0
2009-03-16 03:24:00,1.6623,1.66345,1.6623,1.66315,92600000.0
2009-03-16 03:25:00,1.6631,1.66325,1.6627,1.6631,121600000.0
2009-03-16 03:26:00,1.6631,1.6632,1.663,1.663,115200000.0
2009-03-16 03:27:00,1.663,1.6635,1.6623,1.6628,169400000.0
2009-03-16 03:28:00,1.66285,1.66285,1.6626,1.66285,67200000.0
2009-03-16 03:29:00,1.66275,1.6628,1.66195,1.6627,72000000.0
2009-03-16 03:30:00,1.6627,1.66315,1.6627,1.663,148800000.0
2009-03-16 03:31:00,1.663,1.6634,1.663,1.6634,19200000.0
2009-03-16 03:32:00,1.6634,1.6634,1.6631,1.6633,148800000.0
2009-03-16 03:33:00,1.6633,1.6633,1.66045,1.661,248600000.0
2009-03-16 03:34:00,1.6611,1.6611,1.65965,1.6604,226800000.0
2009-03-16 03:35:00,1.66035,1.66075,1.66035,1.66055,62400000.0
2009-03-16 03:36:00,1.66055,1.66135,1.66055,1.66075,117600000.0
2009-03-16 03:37:00,1.66075,1.66085,1.6607,1.6607,17600000.0
2009-03-16 03:38:00,1.6607,1.6607,1.6599,1.66005,90600000.0
2009-03-16 03:39:00,1.66005,1.66005,1.6598,1.6599,107200000.0
2009-03-16 03:40:00,1.6599,1.6608,1.65985,1.66075,105600000.0
2009-03-16 03:41:00,1.66095,1.6611,1.66065,1.6611,100800000.0
2009-03-16 03:42:00,1.6611,1.66165,1.66045,1.6605,127800000.0
2009-03-16 03:43:00,1.6609,1.66105,1.66055,1.66105,78400000.0
2009-03-16 03:44:00,1.66095,1.6612,1.6606,1.6606,41400000.0
2009-03-16 03:45:00,1.66075,1.66075,1.6607,1.6607,3200000.0
2009-03-16 03:46:00,1.6607,1.66125,1.6607,1.66125,51200000.0
2009-03-16 03:47:00,1.6611,1.66165,1.6611,1.66165,102400000.0
2009-03-16 03:48:00,1.66175,1.6618,1.66155,1.6618,57600000.0
2009-03-16 03:49:00,1.66185,1.6626,1.66175,1.66215,114800000.0
2009-03-16 03:50:00,1.66215,1.66285,1.6616,1.66285,184000000.0
2009-03-16 03:51:00,1.663,1.6633,1.6628,1.66305,127600000.0
2009-03-16 03:52:00,1.66325,1.6641,1.6628,1.66285,146400000.0
2009-03-16 03:53:00,1.6629,1.66315,1.66205,1.6629,171200000.0
2009-03-16 03:54:00,1.66275,1.66315,1.6621,1.66255,122400000.0
2009-03-16 03:55:00,1.66275,1.6633,1.6618,1.6633,207600000.0
2009-03-16 03:56:00,1.6633,1.664,1.6628,1.66385,248800000.0
2009-03-16 03:57:00,1.66375,1.66395,1.66255,1.66295,156200000.0
2009-03-16 03:58:00,1.66305,1.6634,1.66295,1.6633,36400000.0
2009-03-16 03:59:00,1.66345,1.66365,1.66335,1.66345,30400000.0
2009-03-16 04:00:00,1.6634,1.66345,1.6633,1.6634,19200000.0
2009-03-16 04:01:00,1.66335,1.6637,1.6633,1.6636,60800000.0
2009-03-16 04:02:00,1.66355,1.6641,1.66345,1.6641,24000000.0
2009-03-16 04:03:00,1.66415,1.66455,1.6641,1.66415,94000000.0
2009-03-16 04:04:00,1.6642,1.66455,1.6641,1.66455,36800000.0
2009-03-16 04:05:00,1.6645,1.6645,1.6643,1.6643,22400000.0
2009-03-16 04:06:00,1.66435,1.66525,1.66385,1.66525,139000000.0
2009-03-16 04:07:00,1.66535,1.6656,1.6649,1.6655,118400000.0
2009-03-16 04:08:00,1.6655,1.6655,1.66455,1.66505,111800000.0
2009-03-16 04:09:00,1.66525,1.66525,1.66475,1.66495,11200000.0
2009-03-16 04:10:00,1.66495,1.66505,1.6647,1.665,38200000.0
2009-03-16 04:11:00,1.66495,1.66535,1.66475,1.6652,72000000.0
2009-03-16 04:12:00,1.6652,1.6653,1.66515,1.6653,22400000.0
2009-03-16 04:13:00,1.66525,1.6657,1.6647,1.6657,53800000.0
2009-03-16 04:14:00,1.6657,1.6657,1.66515,1.6654,88000000.0
2009-03-16 04:15:00,1.66545,1.6674,1.6654,1.66645,83000000.0
2009-03-16 04:16:00,1.66675,1.66705,1.66665,1.6669,62400000.0
2009-03-16 04:17:00,1.6669,1.66715,1.66645,1.66645,100800000.0
2009-03-16 04:18:00,1.66645,1.6669,1.6661,1.6663,115200000.0
2009-03-16 04:19:00,1.6663,1.6668,1.6663,1.6665,83200000.0
2009-03-16 04:20:00,1.66635,1.66655,1.66635,1.66655,41600000.0
2009-03-16 04:21:00,1.66655,1.6666,1.66615,1.6662,96000000.0
2009-03-16 04:22:00,1.6662,1.6664,1.6662,1.6663,24000000.0
2009-03-16 04:23:00,1.6663,1.6663,1.6662,1.6662,9600000.0
2009-03-16 04:24:00,1.6662,1.66625,1.66615,1.66615,27200000.0
2009-03-16 04:25:00,1.66615,1.66625,1.66595,1.66615,105400000.0
2009-03-16 04:26:00,1.6661,1.66615,1.666,1.666,35200000.0
2009-03-16 04:27:00,1.666,1.66655,1.666,1.66655,126400000.0
2009-03-16 04:28:00,1.66645,1.66645,1.66605,1.6662,12200000.0
2009-03-16 04:29:00,1.66625,1.66685,1.6662,1.66685,80800000.0
2009-03-16 04:30:00,1.667,1.66705,1.66635,1.66675,129600000.0
2009-03-16 04:31:00,1.66675,1.66675,1.6665,1.66675,47800000.0
2009-03-16 04:32:00,1.66705,1.66735,1.6668,1.6668,60800000.0
2009-03-16 04:33:00,1.66675,1.66695,1.6662,1.6665,91000000.0
2009-03-16 04:34:00,1.66665,1.66715,1.66645,1.66685,148400000.0
2009-03-16 04:35:00,1.6668,1.6669,1.6667,1.6668,105600000.0
2009-03-16 04:36:00,1.66665,1.66715,1.6665,1.66685,95000000.0
2009-03-16 04:37:00,1.66685,1.6674,1.6664,1.6669,88000000.0
2009-03-16 04:38:00,1.66685,1.6674,1.66655,1.66685,70000000.0
2009-03-16 04:39:00,1.667,1.6671,1.66675,1.667,14400000.0
2009-03-16 04:40:00,1.6673,1.66815,1.6673,1.66815,158200000.0
2009-03-16 04:41:00,1.66815,1.66865,1.66765,1.6681,92200000.0
2009-03-16 04:42:00,1.6681,1.6681,1.6678,1.66795,41600000.0
2009-03-16 04:43:00,1.6679,1.6679,1.6672,1.6673,35200000.0
2009-03-16 04:44:00,1.66725,1.66755,1.6671,1.66755,55800000.0
2009-03-16 04:45:00,1.6675,1.66785,1.6675,1.66775,73600000.0
2009-03-16 04:46:00,1.66785,1.6681,1.66765,1.66765,62000000.0
2009-03-16 04:47:00,1.66775,1.66775,1.66705,1.6676,108600000.0
2009-03-16 04:48:00,1.66765,1.66765,1.66745,1.6676,14400000.0
2009-03-16 04:49:00,1.66765,1.66765,1.6673,1.66745,22200000.0
2009-03-16 04:50:00,1.66765,1.66805,1.6672,1.66745,144600000.0
2009-03-16 04:51:00,1.66755,1.66805,1.66745,1.66775,52800000.0
2009-03-16 04:52:00,1.66775,1.66845,1.6674,1.66835,46000000.0
2009-03-16 04:53:00,1.66795,1.66845,1.66765,1.6683,204200000.0
2009-03-16 04:54:00,1.66785,1.66835,1.6677,1.6681,62400000.0
2009-03-16 04:55:00,1.66795,1.6681,1.66765,1.6677,164800000.0
2009-03-16 04:56:00,1.6677,1.6684,1.6677,1.6677,80000000.0
2009-03-16 04:57:00,1.66775,1.66835,1.66765,1.668,118400000.0
2009-03-16 04:58:00,1.6678,1.66815,1.66745,1.6681,84800000.0
2009-03-16 04:59:00,1.668,1.66805,1.66685,1.66775,151800000.0
2009-03-16 05:00:00,1.66795,1.6681,1.66735,1.66765,92200000.0
2009-03-16 05:01:00,1.66765,1.66805,1.6675,1.66785,84800000.0
2009-03-16 05:02:00,1.66775,1.66785,1.66745,1.66765,57400000.0
2009-03-16 05:03:00,1.66765,1.66785,1.66765,1.66775,20400000.0
2009-03-16 05:04:00,1.66745,1.6678,1.66745,1.6678,57600000.0
2009-03-16 05:05:00,1.66795,1.66795,1.6678,1.66785,14400000.0
2009-03-16 05:06:00,1.6678,1.6678,1.6678,1.6678,1600000.0
2009-03-16 05:07:00,1.66775,1.668,1.66755,1.6677,28800000.0
2009-03-16 05:08:00,1.66765,1.6682,1.6676,1.6682,17600000.0
2009-03-16 05:09:00,1.6681,1.66835,1.6679,1.66795,59000000.0
2009-03-16 05:10:00,1.66795,1.66815,1.66795,1.6681,16000000.0
2009-03-16 05:11:00,1.6681,1.6681,1.6679,1.66795,8000000.0
2009-03-16 05:12:00,1.66785,1.66785,1.66735,1.66745,73200000.0
2009-03-16 05:13:00,1.66745,1.66765,1.66745,1.66765,36800000.0
2009-03-16 05:14:00,1.66765,1.6677,1.66735,1.6675,67200000.0
2009-03-16 05:15:00,1.6676,1.6684,1.6674,1.66755,112000000.0
2009-03-16 05:16:00,1.6676,1.6679,1.6673,1.6678,56000000.0
2009-03-16 05:17:00,1.6678,1.6678,1.6674,1.6675,41200000.0
2009-03-16 05:18:00,1.6676,1.6677,1.6675,1.6677,17600000.0
2009-03-16 05:19:00,1.6676,1.66785,1.66735,1.6678,22400000.0
2009-03-16 05:20:00,1.6678,1.66785,1.6678,1.66785,9600000.0
2009-03-16 05:21:00,1.66775,1.6678,1.66775,1.66775,14400000.0
2009-03-16 05:22:00,1.6677,1.66815,1.6677,1.6681,32000000.0
2009-03-16 05:23:00,1.668,1.6682,1.668,1.6682,17600000.0
2009-03-16 05:24:00,1.66805,1.66825,1.66805,1.66825,8000000.0
2009-03-16 05:25:00,1.6682,1.6687,1.6682,1.6682,65200000.0
2009-03-16 05:26:00,1.6682,1.66895,1.66815,1.6685,134400000.0
2009-03-16 05:27:00,1.6685,1.66875,1.6682,1.66825,122800000.0
2009-03-16 05:28:00,1.6683,1.66835,1.66795,1.668,67200000.0
2009-03-16 05:29:00,1.668,1.6683,1.66795,1.6682,98400000.0
2009-03-16 05:30:00,1.6683,1.66835,1.6679,1.6683,59000000.0
2009-03-16 05:31:00,1.6683,1.6684,1.66805,1.66805,38200000.0
2009-03-16 05:32:00,1.6679,1.668,1.6675,1.66785,207600000.0
2009-03-16 05:33:00,1.6678,1.6682,1.66775,1.66785,116800000.0
2009-03-16 05:34:00,1.6679,1.6684,1.6678,1.66835,153400000.0
2009-03-16 05:35:00,1.66825,1.6685,1.66795,1.66805,83200000.0
2009-03-16 05:36:00,1.668,1.668,1.6674,1.66765,54400000.0
2009-03-16 05:37:00,1.6676,1.66805,1.66755,1.6676,126400000.0
2009-03-16 05:38:00,1.66775,1.66785,1.6676,1.66765,48000000.0
2009-03-16 05:39:00,1.6678,1.6678,1.6674,1.6676,188800000.0
2009-03-16 05:40:00,1.6676,1.66845,1.6675,1.6679,61000000.0
2009-03-16 05:41:00,1.6677,1.6679,1.66765,1.6679,73600000.0
2009-03-16 05:42:00,1.6678,1.6683,1.66775,1.6682,86400000.0
2009-03-16 05:43:00,1.66825,1.66825,1.6679,1.6679,59200000.0
2009-03-16 05:44:00,1.66805,1.66835,1.6677,1.6681,203000000.0
2009-03-16 05:45:00,1.668,1.6687,1.6675,1.6681,76800000.0
2009-03-16 05:46:00,1.66775,1.66795,1.6675,1.66795,24000000.0
2009-03-16 05:47:00,1.66785,1.66875,1.6678,1.66875,48000000.0
2009-03-16 05:48:00,1.66865,1.6689,1.6685,1.6686,118400000.0
2009-03-16 05:49:00,1.6686,1.6689,1.6683,1.6683,70400000.0
2009-03-16 05:50:00,1.66835,1.6688,1.66835,1.6684,118400000.0
2009-03-16 05:51:00,1.6685,1.6694,1.6684,1.6694,104000000.0
2009-03-16 05:52:00,1.6687,1.66905,1.6686,1.669,94400000.0
2009-03-16 05:53:00,1.669,1.66915,1.66875,1.66895,65600000.0
2009-03-16 05:54:00,1.66895,1.669,1.6684,1.6686,97600000.0
2009-03-16 05:55:00,1.6686,1.66885,1.6686,1.66865,83200000.0
2009-03-16 05:56:00,1.6686,1.6692,1.66855,1.6692,96000000.0
2009-03-16 05:57:00,1.66875,1.669,1.66875,1.669,32000000.0
2009-03-16 05:58:00,1.669,1.66905,1.66895,1.669,35200000.0
2009-03-16 05:59:00,1.66905,1.66905,1.669,1.66905,11200000.0
2009-03-16 06:00:00,1.669,1.6692,1.669,1.6691,57600000.0
2009-03-16 06:01:00,1.66905,1.66915,1.669,1.66915,51200000.0
2009-03-16 06:02:00,1.6691,1.6693,1.6691,1.66925,16000000.0
2009-03-16 06:03:00,1.6692,1.66965,1.66915,1.66965,64000000.0
2009-03-16 06:04:00,1.66945,1.6695,1.66905,1.6692,62000000.0
2009-03-16 06:05:00,1.66925,1.6694,1.66925,1.6694,8000000.0
2009-03-16 06:06:00,1.6694,1.66955,1.6694,1.6694,47600000.0
2009-03-16 06:07:00,1.66935,1.67005,1.66925,1.66925,190200000.0
2009-03-16 06:08:00,1.66935,1.66935,1.66925,1.6693,36800000.0
2009-03-16 06:09:00,1.66925,1.6696,1.66905,1.66905,107200000.0
2009-03-16 06:10:00,1.66905,1.66945,1.6689,1.669,146800000.0
2009-03-16 06:11:00,1.6689,1.66905,1.66885,1.66905,68800000.0
2009-03-16 06:12:00,1.66905,1.66915,1.66885,1.6689,36800000.0
2009-03-16 06:13:00,1.6689,1.6691,1.6688,1.6691,41000000.0
2009-03-16 06:14:00,1.6691,1.66915,1.66865,1.66885,164600000.0
2009-03-16 06:15:00,1.66895,1.66905,1.6686,1.6686,100600000.0
2009-03-16 06:16:00,1.6689,1.66895,1.6686,1.66895,65600000.0
2009-03-16 06:17:00,1.66895,1.66915,1.66895,1.66915,14400000.0
2009-03-16 06:18:00,1.6691,1.66935,1.66885,1.66885,31600000.0
2009-03-16 06:19:00,1.6688,1.6693,1.668,1.6692,81200000.0
2009-03-16 06:20:00,1.6692,1.6692,1.66795,1.66795,49400000.0
2009-03-16 06:21:00,1.66765,1.66845,1.6672,1.6679,111400000.0
2009-03-16 06:22:00,1.6679,1.66845,1.6678,1.6678,46400000.0
2009-03-16 06:23:00,1.6677,1.668,1.66765,1.66785,54400000.0
2009-03-16 06:24:00,1.66785,1.6683,1.66775,1.6683,54400000.0
2009-03-16 06:25:00,1.6683,1.6687,1.66785,1.66835,148200000.0
2009-03-16 06:26:00,1.6679,1.66805,1.66785,1.66785,49200000.0
2009-03-16 06:27:00,1.6679,1.66805,1.6674,1.66755,74200000.0
2009-03-16 06:28:00,1.66755,1.66755,1.6674,1.6674,27200000.0
2009-03-16 06:29:00,1.6674,1.66775,1.6671,1.6674,124200000.0
2009-03-16 06:30:00,1.6674,1.66755,1.66725,1.6674,89400000.0
2009-03-16 06:31:00,1.6674,1.6675,1.66695,1.66715,78400000.0
2009-03-16 06:32:00,1.66715,1.6672,1.66715,1.66715,22400000.0
2009-03-16 06:33:00,1.6671,1.6672,1.667,1.667,48000000.0
2009-03-16 06:34:00,1.66705,1.66725,1.66685,1.6672,72000000.0
2009-03-16 06:35:00,1.66725,1.6673,1.66705,1.6671,48000000.0
2009-03-16 06:36:00,1.66725,1.66775,1.6669,1.66775,91200000.0
2009-03-16 06:37:00,1.66775,1.668,1.6671,1.6678,91000000.0
2009-03-16 06:38:00,1.6679,1.6679,1.66765,1.6677,41600000.0
2009-03-16 06:39:00,1.6677,1.66815,1.6676,1.66765,104000000.0
2009-03-16 06:40:00,1.66765,1.6682,1.66715,1.6675,129400000.0
2009-03-16 06:41:00,1.6675,1.66765,1.6675,1.66765,48000000.0
2009-03-16 06:42:00,1.66765,1.66765,1.66725,1.66725,27200000.0
2009-03-16 06:43:00,1.6672,1.66755,1.6671,1.66755,60800000.0
2009-03-16 06:44:00,1.6675,1.66795,1.66735,1.66755,73400000.0
2009-03-16 06:45:00,1.6676,1.6677,1.66715,1.6673,56000000.0
2009-03-16 06:46:00,1.66735,1.66825,1.6673,1.66825,88000000.0
2009-03-16 06:47:00,1.6682,1.6682,1.6678,1.66795,81600000.0
2009-03-16 06:48:00,1.66795,1.66795,1.66795,1.66795,22400000.0
2009-03-16 06:49:00,1.66795,1.66815,1.66785,1.66815,51200000.0
2009-03-16 06:50:00,1.6682,1.6682,1.66815,1.66815,4800000.0
2009-03-16 06:51:00,1.66825,1.66825,1.66795,1.66795,49600000.0
2009-03-16 06:52:00,1.668,1.66815,1.668,1.6681,20800000.0
2009-03-16 06:53:00,1.66815,1.66815,1.66775,1.668,41600000.0
2009-03-16 06:54:00,1.66795,1.668,1.6679,1.6679,22400000.0
2009-03-16 06:55:00,1.6679,1.6685,1.66785,1.6685,62400000.0
2009-03-16 06:56:00,1.66865,1.66865,1.668,1.6681,59000000.0
2009-03-16 06:57:00,1.6681,1.6684,1.668,1.66815,119600000.0
2009-03-16 06:58:00,1.66805,1.66805,1.6677,1.6677,27000000.0
2009-03-16 06:59:00,1.66775,1.66805,1.66755,1.66805,69600000.0
2009-03-16 07:00:00,1.66805,1.66805,1.6679,1.66795,64000000.0
2009-03-16 07:01:00,1.6679,1.66795,1.66785,1.6679,16000000.0
2009-03-16 07:02:00,1.6679,1.6683,1.6678,1.6683,38400000.0
2009-03-16 07:03:00,1.6683,1.6684,1.66815,1.66825,49400000.0
2009-03-16 07:04:00,1.66825,1.6686,1.66815,1.6685,92800000.0
2009-03-16 07:05:00,1.66845,1.66845,1.6684,1.6684,19200000.0
2009-03-16 07:06:00,1.66835,1.66855,1.6683,1.6685,39800000.0
2009-03-16 07:07:00,1.66855,1.66905,1.66815,1.66905,81400000.0
2009-03-16 07:08:00,1.66915,1.66915,1.6678,1.668,123200000.0
2009-03-16 07:09:00,1.668,1.668,1.66785,1.66795,43200000.0
2009-03-16 07:10:00,1.6679,1.66815,1.66785,1.66815,17600000.0
2009-03-16 07:11:00,1.668,1.6683,1.66795,1.6683,51200000.0
2009-03-16 07:12:00,1.6684,1.66855,1.66815,1.6684,67000000.0
2009-03-16 07:13:00,1.66845,1.66845,1.6677,1.6683,72000000.0
2009-03-16 07:14:00,1.66835,1.6688,1.6681,1.66835,70400000.0
2009-03-16 07:15:00,1.66815,1.6683,1.6676,1.66795,103600000.0
2009-03-16 07:16:00,1.66795,1.668,1.6678,1.668,19200000.0
2009-03-16 07:17:00,1.668,1.66885,1.66795,1.66805,44800000.0
2009-03-16 07:18:00,1.66825,1.66915,1.66805,1.66835,86200000.0
2009-03-16 07:19:00,1.66835,1.66845,1.66775,1.6683,146200000.0
2009-03-16 07:20:00,1.66825,1.66875,1.6681,1.6683,35000000.0
2009-03-16 07:21:00,1.66835,1.66855,1.668,1.66805,70200000.0
2009-03-16 07:22:00,1.66825,1.66845,1.66795,1.6682,47400000.0
2009-03-16 07:23:00,1.6681,1.6681,1.6679,1.6679,8000000.0
2009-03-16 07:24:00,1.66825,1.6685,1.6677,1.6685,62000000.0
2009-03-16 07:25:00,1.6686,1.6687,1.6677,1.6681,67000000.0
2009-03-16 07:26:00,1.66815,1.6688,1.66805,1.66805,87400000.0
2009-03-16 07:27:00,1.66845,1.66875,1.66845,1.66875,14400000.0
2009-03-16 07:28:00,1.6687,1.6687,1.6685,1.6685,59200000.0
2009-03-16 07:29:00,1.6685,1.6686,1.6685,1.6686,38400000.0
2009-03-16 07:30:00,1.6685,1.6685,1.6678,1.6678,36600000.0
2009-03-16 07:31:00,1.6678,1.6679,1.6678,1.6679,27200000.0
2009-03-16 07:32:00,1.66785,1.668,1.66755,1.6678,97600000.0
2009-03-16 07:33:00,1.66765,1.66785,1.66765,1.66775,59200000.0
2009-03-16 07:34:00,1.66775,1.66775,1.6677,1.6677,14400000.0
2009-03-16 07:35:00,1.66775,1.6678,1.66775,1.6678,3200000.0
2009-03-16 07:36:00,1.6678,1.6681,1.6674,1.6681,126200000.0
2009-03-16 07:37:00,1.668,1.668,1.66765,1.66765,40000000.0
2009-03-16 07:38:00,1.66765,1.66805,1.66715,1.66805,174000000.0
2009-03-16 07:39:00,1.668,1.668,1.66725,1.6676,152000000.0
2009-03-16 07:40:00,1.6677,1.6677,1.66745,1.66765,64000000.0
2009-03-16 07:41:00,1.66765,1.66765,1.66765,1.66765,156800000.0
2009-03-16 07:42:00,1.66755,1.66755,1.6669,1.6671,113400000.0
2009-03-16 07:43:00,1.6671,1.66735,1.6668,1.66705,49600000.0
2009-03-16 07:44:00,1.66695,1.6674,1.66695,1.6672,28800000.0
2009-03-16 07:45:00,1.6672,1.6672,1.66655,1.66655,41600000.0
2009-03-16 07:46:00,1.6669,1.66715,1.66685,1.66715,19200000.0
2009-03-16 07:47:00,1.6671,1.66715,1.667,1.66705,14400000.0
2009-03-16 07:48:00,1.66705,1.66735,1.66705,1.66735,36600000.0
2009-03-16 07:49:00,1.66735,1.6675,1.66735,1.66735,51200000.0
2009-03-16 07:50:00,1.66689,1.66728,1.66674,1.66693,46400000.0
2009-03-16 07:51:00,1.66725,1.66755,1.6671,1.6671,84800000.0
2009-03-16 07:52:00,1.6672,1.66745,1.6672,1.66745,54400000.0
2009-03-16 07:53:00,1.66745,1.66745,1.66735,1.66735,14400000.0
2009-03-16 07:54:00,1.66725,1.66725,1.66725,1.66725,4800000.0
2009-03-16 07:55:00,1.66715,1.66725,1.66695,1.66715,94400000.0
2009-03-16 07:56:00,1.66715,1.66725,1.66715,1.66725,20800000.0
2009-03-16 07:57:00,1.6674,1.66745,1.66715,1.66735,88000000.0
2009-03-16 07:58:00,1.66725,1.6676,1.66715,1.6673,89600000.0
2009-03-16 07:59:00,1.66745,1.66765,1.66745,1.6676,35200000.0
2009-03-16 08:00:00,1.66755,1.66775,1.6675,1.6676,59200000.0
2009-03-16 08:01:00,1.6676,1.6684,1.6676,1.6676,103800000.0
2009-03-16 08:02:00,1.66755,1.66785,1.66745,1.6678,86400000.0
2009-03-16 08:03:00,1.6678,1.66815,1.66755,1.66815,68600000.0
2009-03-16 08:04:00,1.6681,1.66825,1.66785,1.6682,83200000.0
2009-03-16 08:05:00,1.66825,1.66905,1.6682,1.66895,163200000.0
2009-03-16 08:06:00,1.6685,1.6685,1.6682,1.6684,158200000.0
2009-03-16 08:07:00,1.66845,1.6688,1.6683,1.6683,57600000.0
2009-03-16 08:08:00,1.6683,1.6683,1.66805,1.66805,44800000.0
2009-03-16 08:09:00,1.66805,1.6681,1.668,1.6681,28800000.0
2009-03-16 08:10:00,1.66815,1.66815,1.6681,1.66815,35200000.0
2009-03-16 08:11:00,1.66815,1.66845,1.6673,1.6679,110400000.0
2009-03-16 08:12:00,1.66785,1.6684,1.6674,1.6682,112000000.0
2009-03-16 08:13:00,1.66825,1.6683,1.668,1.6682,80000000.0
2009-03-16 08:14:00,1.66805,1.6682,1.66765,1.66785,195200000.0
2009-03-16 08:15:00,1.6677,1.66785,1.6674,1.6674,78400000.0
2009-03-16 08:16:00,1.6674,1.66745,1.6674,1.66745,3200000.0
2009-03-16 08:17:00,1.667,1.66755,1.667,1.66755,16000000.0
2009-03-16 08:18:00,1.6676,1.6676,1.66725,1.66755,48000000.0
2009-03-16 08:19:00,1.66755,1.66755,1.66735,1.6674,91200000.0
2009-03-16 08:20:00,1.6674,1.6675,1.66705,1.6671,91200000.0
2009-03-16 08:21:00,1.6671,1.66715,1.66705,1.66715,68800000.0
2009-03-16 08:22:00,1.66735,1.66755,1.6669,1.66725,65400000.0
2009-03-16 08:23:00,1.6672,1.66725,1.6672,1.6672,6400000.0
2009-03-16 08:24:00,1.6672,1.6672,1.6668,1.6669,78400000.0
2009-03-16 08:25:00,1.6669,1.6669,1.6669,1.6669,19200000.0
2009-03-16 08:26:00,1.6669,1.6669,1.66685,1.66685,12800000.0
2009-03-16 08:27:00,1.66685,1.667,1.66685,1.6669,100800000.0
2009-03-16 08:28:00,1.6669,1.6669,1.6669,1.6669,6400000.0
2009-03-16 08:29:00,1.66695,1.6671,1.66695,1.6671,25600000.0
2009-03-16 08:30:00,1.66725,1.6674,1.66725,1.66735,40000000.0
2009-03-16 08:31:00,1.66735,1.6674,1.6662,1.66685,70200000.0
2009-03-16 08:32:00,1.6669,1.66695,1.66635,1.6665,103600000.0
2009-03-16 08:33:00,1.6665,1.66675,1.6665,1.66665,17600000.0
2009-03-16 08:34:00,1.66665,1.66665,1.6666,1.6666,11200000.0
2009-03-16 08:35:00,1.6667,1.6668,1.6662,1.6662,41600000.0
2009-03-16 08:36:00,1.6662,1.6664,1.6662,1.6663,61600000.0
2009-03-16 08:37:00,1.6663,1.667,1.6662,1.667,64000000.0
2009-03-16 08:38:00,1.66695,1.66755,1.66635,1.66755,103600000.0
2009-03-16 08:39:00,1.66755,1.6677,1.6672,1.6676,70400000.0
2009-03-16 08:40:00,1.6676,1.66765,1.66595,1.6663,169600000.0
2009-03-16 08:41:00,1.66635,1.66685,1.66625,1.66685,105600000.0
2009-03-16 08:42:00,1.66685,1.6677,1.66645,1.6673,155200000.0
2009-03-16 08:43:00,1.6673,1.6684,1.6673,1.6684,105600000.0
2009-03-16 08:44:00,1.66845,1.66845,1.6676,1.6678,145600000.0
2009-03-16 08:45:00,1.6678,1.66835,1.66695,1.667,208000000.0
2009-03-16 08:46:00,1.6668,1.66685,1.6664,1.66655,124800000.0
2009-03-16 08:47:00,1.66655,1.6671,1.6664,1.66655,180800000.0
2009-03-16 08:48:00,1.66655,1.6671,1.66645,1.6668,89600000.0
2009-03-16 08:49:00,1.6668,1.6673,1.66665,1.66665,116800000.0
2009-03-16 08:50:00,1.66675,1.66675,1.6661,1.6662,72000000.0
2009-03-16 08:51:00,1.66605,1.6668,1.66605,1.6662,128000000.0
2009-03-16 08:52:00,1.6662,1.6668,1.66615,1.6667,110400000.0
2009-03-16 08:53:00,1.66665,1.66715,1.6666,1.6668,48000000.0
2009-03-16 08:54:00,1.66675,1.66685,1.66675,1.66685,33600000.0
2009-03-16 08:55:00,1.66685,1.667,1.6668,1.6669,54400000.0
2009-03-16 08:56:00,1.667,1.66715,1.6669,1.66705,132800000.0
2009-03-16 08:57:00,1.66695,1.66725,1.6667,1.66685,107200000.0
2009-03-16 08:58:00,1.6667,1.66775,1.66665,1.6675,215200000.0
2009-03-16 08:59:00,1.6675,1.6683,1.6673,1.6683,140600000.0
2009-03-16 09:00:00,1.66835,1.6685,1.66755,1.6677,268800000.0
2009-03-16 09:01:00,1.66775,1.66875,1.66775,1.66825,220800000.0
2009-03-16 09:02:00,1.66825,1.6699,1.6679,1.66915,305600000.0
2009-03-16 09:03:00,1.66915,1.67115,1.66915,1.67065,373200000.0
2009-03-16 09:04:00,1.67055,1.67075,1.6697,1.6697,207200000.0
2009-03-16 09:05:00,1.66965,1.67065,1.669,1.6704,202400000.0
2009-03-16 09:06:00,1.6704,1.6712,1.6704,1.67115,180800000.0
2009-03-16 09:07:00,1.67115,1.6716,1.67085,1.67145,210400000.0
2009-03-16 09:08:00,1.6716,1.67175,1.6709,1.6709,168800000.0
2009-03-16 09:09:00,1.67095,1.6714,1.67095,1.6711,263200000.0
2009-03-16 09:10:00,1.67125,1.67145,1.67095,1.6711,121600000.0
2009-03-16 09:11:00,1.6712,1.67145,1.67035,1.6705,170800000.0
2009-03-16 09:12:00,1.6706,1.67095,1.6702,1.67095,229000000.0
2009-03-16 09:13:00,1.6709,1.67115,1.6706,1.6706,192800000.0
2009-03-16 09:14:00,1.6706,1.6706,1.6697,1.6702,299200000.0
2009-03-16 09:15:00,1.6702,1.6709,1.6702,1.67065,196800000.0
2009-03-16 09:16:00,1.6706,1.6709,1.6698,1.67045,260800000.0
2009-03-16 09:17:00,1.67045,1.6707,1.66995,1.67035,252800000.0
2009-03-16 09:18:00,1.6703,1.6704,1.66935,1.6694,317200000.0
2009-03-16 09:19:00,1.66945,1.66945,1.66655,1.6667,474400000.0
2009-03-16 09:20:00,1.66675,1.66705,1.6656,1.6664,467600000.0
2009-03-16 09:21:00,1.66645,1.6675,1.66625,1.6673,314400000.0
2009-03-16 09:22:00,1.6673,1.6675,1.6666,1.6672,193200000.0
2009-03-16 09:23:00,1.66735,1.66785,1.6673,1.66785,291800000.0
2009-03-16 09:24:00,1.66785,1.66825,1.66775,1.6681,134200000.0
2009-03-16 09:25:00,1.6683,1.6686,1.668,1.6683,209000000.0
2009-03-16 09:26:00,1.6683,1.6683,1.668,1.66815,104000000.0
2009-03-16 09:27:00,1.6681,1.6681,1.66795,1.6681,48000000.0
2009-03-16 09:28:00,1.668,1.66835,1.66775,1.66835,189000000.0
2009-03-16 09:29:00,1.66835,1.6687,1.6682,1.6686,374600000.0
2009-03-16 09:30:00,1.66865,1.66975,1.66815,1.66975,245400000.0
2009-03-16 09:31:00,1.66975,1.67065,1.66975,1.66995,261200000.0
2009-03-16 09:32:00,1.66995,1.67,1.66975,1.67,185000000.0
2009-03-16 09:33:00,1.6699,1.67035,1.6699,1.67035,224000000.0
2009-03-16 09:34:00,1.6702,1.67035,1.67,1.6702,303800000.0
2009-03-16 09:35:00,1.6702,1.6705,1.6699,1.6699,220800000.0
2009-03-16 09:36:00,1.67005,1.67035,1.6696,1.66995,330400000.0
2009-03-16 09:37:00,1.67,1.67085,1.6697,1.67085,295800000.0
2009-03-16 09:38:00,1.6709,1.67165,1.6709,1.67145,336200000.0
2009-03-16 09:39:00,1.67145,1.67165,1.6713,1.6716,257600000.0
2009-03-16 09:40:00,1.6716,1.67205,1.671,1.67155,460800000.0
2009-03-16 09:41:00,1.6714,1.6722,1.67135,1.6721,351200000.0
2009-03-16 09:42:00,1.6721,1.67255,1.6717,1.6723,585000000.0
2009-03-16 09:43:00,1.67235,1.67305,1.6723,1.67295,312600000.0
2009-03-16 09:44:00,1.6728,1.6734,1.6727,1.67315,429200000.0
2009-03-16 09:45:00,1.6729,1.67335,1.67285,1.6731,144800000.0
2009-03-16 09:46:00,1.67285,1.6732,1.6724,1.67295,398000000.0
2009-03-16 09:47:00,1.6729,1.67315,1.6727,1.67315,282400000.0
2009-03-16 09:48:00,1.6732,1.67335,1.67245,1.6726,404200000.0
2009-03-16 09:49:00,1.67275,1.6741,1.6726,1.6741,493800000.0
2009-03-16 09:50:00,1.6741,1.67415,1.67325,1.67335,297600000.0
2009-03-16 09:51:00,1.6734,1.6736,1.67275,1.67295,402000000.0
2009-03-16 09:52:00,1.67295,1.67325,1.6729,1.6732,248000000.0
2009-03-16 09:53:00,1.67325,1.6736,1.67325,1.67355,304800000.0
2009-03-16 09:54:00,1.67355,1.675,1.67315,1.6749,431200000.0
2009-03-16 09:55:00,1.67505,1.67525,1.6744,1.6744,462000000.0
2009-03-16 09:56:00,1.6744,1.6749,1.67415,1.67415,304800000.0
2009-03-16 09:57:00,1.67415,1.67415,1.6736,1.67365,403200000.0
2009-03-16 09:58:00,1.67365,1.6737,1.67305,1.6731,329200000.0
2009-03-16 09:59:00,1.67315,1.6738,1.67305,1.6738,435000000.0
2009-03-16 10:00:00,1.6738,1.67615,1.67375,1.67615,466800000.0
2009-03-16 10:01:00,1.67615,1.6778,1.676,1.67675,703600000.0
2009-03-16 10:02:00,1.6768,1.67755,1.6758,1.6758,465200000.0
2009-03-16 10:03:00,1.67575,1.6763,1.6756,1.6758,537800000.0
2009-03-16 10:04:00,1.6758,1.6758,1.67455,1.67505,413000000.0
2009-03-16 10:05:00,1.67505,1.6752,1.67415,1.67455,540800000.0
2009-03-16 10:06:00,1.67455,1.67515,1.67425,1.6748,458000000.0
2009-03-16 10:07:00,1.67485,1.67495,1.67405,1.67495,668200000.0
2009-03-16 10:08:00,1.67485,1.6751,1.6745,1.6749,422200000.0
2009-03-16 10:09:00,1.67495,1.6755,1.6749,1.6754,272300000.0
2009-03-16 10:10:00,1.6754,1.6755,1.675,1.6753,451200000.0
2009-03-16 10:11:00,1.6753,1.67535,1.67475,1.675,476000000.0
2009-03-16 10:12:00,1.67495,1.67585,1.67485,1.6758,269800000.0
2009-03-16 10:13:00,1.67585,1.67635,1.6756,1.6763,439000000.0
2009-03-16 10:14:00,1.6767,1.67935,1.6767,1.6787,678200000.0
2009-03-16 10:15:00,1.6787,1.6809,1.6787,1.68005,614600000.0
2009-03-16 10:16:00,1.68005,1.6803,1.6786,1.67875,555800000.0
2009-03-16 10:17:00,1.6789,1.6799,1.6788,1.67915,548400000.0
2009-03-16 10:18:00,1.6792,1.6793,1.67855,1.6787,583600000.0
2009-03-16 10:19:00,1.6787,1.67895,1.67765,1.6779,472600000.0
2009-03-16 10:20:00,1.6778,1.67785,1.67735,1.67745,316800000.0
2009-03-16 10:21:00,1.6777,1.67895,1.67745,1.6786,473800000.0
2009-03-16 10:22:00,1.6786,1.6795,1.67845,1.6795,496600000.0
2009-03-16 10:23:00,1.6794,1.6807,1.6793,1.68015,615800000.0
2009-03-16 10:24:00,1.68015,1.6805,1.6796,1.67965,522000000.0
2009-03-16 10:25:00,1.6797,1.68,1.67905,1.67915,594000000.0
2009-03-16 10:26:00,1.67925,1.6796,1.6789,1.67925,551800000.0
2009-03-16 10:27:00,1.67935,1.6799,1.67935,1.6794,301200000.0
2009-03-16 10:28:00,1.6794,1.6795,1.67895,1.6794,556200000.0
2009-03-16 10:29:00,1.6794,1.6812,1.67925,1.6805,749600000.0
2009-03-16 10:30:00,1.68055,1.68055,1.67945,1.6799,661400000.0
2009-03-16 10:31:00,1.68,1.68025,1.67955,1.6796,556600000.0
2009-03-16 10:32:00,1.6796,1.6796,1.67825,1.6783,692400000.0
2009-03-16 10:33:00,1.6783,1.67905,1.6782,1.67875,595800000.0
2009-03-16 10:34:00,1.67875,1.67915,1.67805,1.6788,563400000.0
2009-03-16 10:35:00,1.6788,1.67915,1.6781,1.6787,522200000.0
2009-03-16 10:36:00,1.6787,1.67885,1.6781,1.6785,586800000.0
2009-03-16 10:37:00,1.6785,1.6789,1.6772,1.6772,628200000.0
2009-03-16 10:38:00,1.6772,1.67775,1.67645,1.67645,572000000.0
2009-03-16 10:39:00,1.67645,1.67675,1.67625,1.67655,444400000.0
2009-03-16 10:40:00,1.67655,1.67765,1.67655,1.67745,600600000.0
2009-03-16 10:41:00,1.67745,1.67795,1.67695,1.67795,648600000.0
2009-03-16 10:42:00,1.6776,1.67855,1.6776,1.6784,503000000.0
2009-03-16 10:43:00,1.67835,1.67925,1.67815,1.679,428800000.0
2009-03-16 10:44:00,1.679,1.6799,1.67885,1.6796,383400000.0
2009-03-16 10:45:00,1.6796,1.6801,1.67925,1.6795,222400000.0
2009-03-16 10:46:00,1.6794,1.6794,1.67895,1.67915,207000000.0
2009-03-16 10:47:00,1.67915,1.67945,1.67815,1.6785,317800000.0
2009-03-16 10:48:00,1.6785,1.6786,1.67755,1.67755,624400000.0
2009-03-16 10:49:00,1.67755,1.6778,1.67665,1.6769,670400000.0
2009-03-16 10:50:00,1.6769,1.67745,1.6767,1.67745,620200000.0
2009-03-16 10:51:00,1.67745,1.67805,1.67715,1.67745,467600000.0
2009-03-16 10:52:00,1.67745,1.67785,1.67725,1.6774,503400000.0
2009-03-16 10:53:00,1.6774,1.6775,1.6773,1.67735,349000000.0
2009-03-16 10:54:00,1.67735,1.67765,1.6768,1.67765,596400000.0
2009-03-16 10:55:00,1.67765,1.67775,1.67705,1.67745,466400000.0
2009-03-16 10:56:00,1.6774,1.6775,1.6758,1.6758,490400000.0
2009-03-16 10:57:00,1.6758,1.6761,1.6744,1.67545,595800000.0
2009-03-16 10:58:00,1.67555,1.6762,1.6754,1.67565,661200000.0
2009-03-16 10:59:00,1.6757,1.6759,1.67465,1.6752,492200000.0
2009-03-16 11:00:00,1.67525,1.6754,1.67485,1.67525,614800000.0
2009-03-16 11:01:00,1.67535,1.67595,1.67495,1.6758,623000000.0
2009-03-16 11:02:00,1.6758,1.6761,1.6746,1.6752,502800000.0
2009-03-16 11:03:00,1.6752,1.6771,1.67515,1.6771,548000000.0
2009-03-16 11:04:00,1.67705,1.67725,1.67665,1.6772,565600000.0
2009-03-16 11:05:00,1.67725,1.67785,1.67725,1.6775,390600000.0
2009-03-16 11:06:00,1.67745,1.67755,1.67675,1.67675,420800000.0
2009-03-16 11:07:00,1.67675,1.6768,1.67585,1.67605,514200000.0
2009-03-16 11:08:00,1.67605,1.67625,1.6751,1.67575,674000000.0
2009-03-16 11:09:00,1.6757,1.67575,1.67525,1.67535,294200000.0
2009-03-16 11:10:00,1.67525,1.6755,1.6751,1.6753,417600000.0
2009-03-16 11:11:00,1.6752,1.67565,1.67505,1.67565,452200000.0
2009-03-16 11:12:00,1.67575,1.67625,1.67545,1.67595,298000000.0
2009-03-16 11:13:00,1.67585,1.6761,1.67435,1.6746,669000000.0
2009-03-16 11:14:00,1.6745,1.6757,1.67445,1.67565,476600000.0
2009-03-16 11:15:00,1.67565,1.67585,1.67515,1.6753,616200000.0
2009-03-16 11:16:00,1.67525,1.67645,1.67515,1.6763,576800000.0
2009-03-16 11:17:00,1.6763,1.67635,1.67525,1.6754,426200000.0
2009-03-16 11:18:00,1.67535,1.67545,1.67485,1.6749,324000000.0
2009-03-16 11:19:00,1.6749,1.67525,1.674,1.67465,407800000.0
2009-03-16 11:20:00,1.67465,1.67475,1.6742,1.6744,387000000.0
2009-03-16 11:21:00,1.67455,1.6746,1.6741,1.6742,263800000.0
2009-03-16 11:22:00,1.67425,1.6747,1.6742,1.67425,347600000.0
2009-03-16 11:23:00,1.6742,1.67505,1.67415,1.6745,319000000.0
2009-03-16 11:24:00,1.6745,1.6749,1.67435,1.6749,615000000.0
2009-03-16 11:25:00,1.6749,1.675,1.6747,1.6748,125600000.0
2009-03-16 11:26:00,1.6748,1.6752,1.6747,1.67515,229800000.0
2009-03-16 11:27:00,1.67515,1.6753,1.67405,1.6748,317400000.0
2009-03-16 11:28:00,1.6751,1.67585,1.6749,1.67585,700600000.0
2009-03-16 11:29:00,1.6757,1.6763,1.67565,1.67605,719200000.0
2009-03-16 11:30:00,1.67605,1.6777,1.6758,1.67735,705000000.0
2009-03-16 11:31:00,1.67755,1.6783,1.67745,1.6783,557200000.0
2009-03-16 11:32:00,1.67835,1.67855,1.67835,1.67845,489400000.0
2009-03-16 11:33:00,1.67845,1.67855,1.678,1.6783,543000000.0
2009-03-16 11:34:00,1.6784,1.6793,1.6784,1.67865,481200000.0
2009-03-16 11:35:00,1.67865,1.68105,1.67855,1.68085,427600000.0
2009-03-16 11:36:00,1.68085,1.68085,1.68005,1.6803,350200000.0
2009-03-16 11:37:00,1.6803,1.68065,1.6801,1.68035,539800000.0
2009-03-16 11:38:00,1.68035,1.68065,1.67955,1.68065,351000000.0
2009-03-16 11:39:00,1.68065,1.6812,1.68025,1.68075,628800000.0
2009-03-16 11:40:00,1.68075,1.68075,1.6799,1.6805,301800000.0
2009-03-16 11:41:00,1.68055,1.6808,1.6803,1.6808,195800000.0
2009-03-16 11:42:00,1.68095,1.68105,1.67955,1.6797,554200000.0
2009-03-16 11:43:00,1.67965,1.68045,1.67965,1.68035,326800000.0
2009-03-16 11:44:00,1.68035,1.68035,1.67955,1.6798,239800000.0
2009-03-16 11:45:00,1.6798,1.67985,1.67905,1.6791,541200000.0
2009-03-16 11:46:00,1.67905,1.67915,1.6781,1.67825,490800000.0
2009-03-16 11:47:00,1.67825,1.67895,1.67815,1.67835,561400000.0
2009-03-16 11:48:00,1.67835,1.6786,1.6776,1.6779,503800000.0
2009-03-16 11:49:00,1.67795,1.67825,1.6775,1.67805,603200000.0
2009-03-16 11:50:00,1.67795,1.67855,1.67765,1.67765,429400000.0
2009-03-16 11:51:00,1.67765,1.68005,1.67745,1.679,685200000.0
2009-03-16 11:52:00,1.67895,1.68055,1.6786,1.6799,715000000.0
2009-03-16 11:53:00,1.6801,1.6804,1.67975,1.67975,564400000.0
2009-03-16 11:54:00,1.67975,1.68005,1.6791,1.67985,505000000.0
2009-03-16 11:55:00,1.67995,1.68035,1.67845,1.6796,710800000.0
2009-03-16 11:56:00,1.6796,1.6796,1.67715,1.6778,539599999.0
2009-03-16 11:57:00,1.67795,1.67845,1.6772,1.6772,288800000.0
2009-03-16 11:58:00,1.67715,1.6779,1.67715,1.67765,276000000.0
2009-03-16 11:59:00,1.6776,1.6782,1.67735,1.67795,376400000.0
2009-03-16 12:00:00,1.67795,1.68,1.67795,1.67955,405600000.0
2009-03-16 12:01:00,1.6796,1.6799,1.67945,1.6797,301600000.0
2009-03-16 12:02:00,1.67965,1.68035,1.67875,1.67935,569600000.0
2009-03-16 12:03:00,1.67935,1.67975,1.6786,1.6789,586400000.0
2009-03-16 12:04:00,1.6789,1.68,1.6786,1.6798,553600000.0
2009-03-16 12:05:00,1.6799,1.6799,1.67815,1.6786,636400000.0
2009-03-16 12:06:00,1.6785,1.6789,1.67835,1.6788,519400000.0
2009-03-16 12:07:00,1.67875,1.6788,1.67795,1.6785,467000000.0
2009-03-16 12:08:00,1.6783,1.6795,1.67805,1.67885,637200000.0
2009-03-16 12:09:00,1.67885,1.67905,1.67825,1.67845,713999999.0
2009-03-16 12:10:00,1.6782,1.67845,1.67765,1.67815,585300000.0
2009-03-16 12:11:00,1.67815,1.6786,1.67735,1.6784,592100000.0
2009-03-16 12:12:00,1.6784,1.6784,1.67755,1.678,553400000.0
2009-03-16 12:13:00,1.67795,1.67855,1.67785,1.6782,503400000.0
2009-03-16 12:14:00,1.67835,1.67915,1.6782,1.67915,638000000.0
2009-03-16 12:15:00,1.67925,1.68,1.67905,1.67985,586600000.0
2009-03-16 12:16:00,1.6799,1.68005,1.679,1.679,280400000.0
2009-03-16 12:17:00,1.6791,1.6793,1.6785,1.6793,334200000.0
2009-03-16 12:18:00,1.67935,1.68005,1.67935,1.6798,352800000.0
2009-03-16 12:19:00,1.6798,1.6799,1.6794,1.67955,290800000.0
2009-03-16 12:20:00,1.67945,1.6817,1.67945,1.6811,545400000.0
2009-03-16 12:21:00,1.6811,1.68295,1.6811,1.6824,666400000.0
2009-03-16 12:22:00,1.68245,1.6826,1.68155,1.68215,618000000.0
2009-03-16 12:23:00,1.6821,1.68295,1.68155,1.68195,640400000.0
2009-03-16 12:24:00,1.6819,1.6827,1.6819,1.68225,545599999.0
2009-03-16 12:25:00,1.68215,1.6827,1.6815,1.68255,494800000.0
2009-03-16 12:26:00,1.6825,1.68275,1.68165,1.68175,602600000.0
2009-03-16 12:27:00,1.68175,1.68255,1.68175,1.68215,630200000.0
2009-03-16 12:28:00,1.6822,1.68265,1.68175,1.6824,641800000.0
2009-03-16 12:29:00,1.68255,1.68305,1.6822,1.6827,520600000.0
2009-03-16 12:30:00,1.6826,1.68315,1.68085,1.6819,576600000.0
2009-03-16 12:31:00,1.68185,1.6822,1.6813,1.682,509400000.0
2009-03-16 12:32:00,1.682,1.68225,1.68135,1.68165,474000000.0
2009-03-16 12:33:00,1.68165,1.6823,1.6811,1.68205,467200000.0
2009-03-16 12:34:00,1.6821,1.6835,1.68205,1.6831,470200000.0
2009-03-16 12:35:00,1.6831,1.6831,1.68215,1.6825,367000000.0
2009-03-16 12:36:00,1.68245,1.6826,1.68195,1.682,481200000.0
2009-03-16 12:37:00,1.6821,1.68245,1.6813,1.68145,530800000.0
2009-03-16 12:38:00,1.68145,1.68195,1.6807,1.6819,683600000.0
2009-03-16 12:39:00,1.6819,1.68205,1.6811,1.6813,593000000.0
2009-03-16 12:40:00,1.6813,1.68155,1.68115,1.6814,574600000.0
2009-03-16 12:41:00,1.6814,1.6816,1.68095,1.6813,550400000.0
2009-03-16 12:42:00,1.6815,1.68175,1.6812,1.6813,480000000.0
2009-03-16 12:43:00,1.68125,1.68145,1.68095,1.68115,489600000.0
2009-03-16 12:44:00,1.68125,1.6826,1.68105,1.68255,483000000.0
2009-03-16 12:45:00,1.68255,1.68255,1.68175,1.682,256000000.0
2009-03-16 12:46:00,1.682,1.6821,1.6814,1.682,509600000.0
2009-03-16 12:47:00,1.6819,1.68225,1.6814,1.68165,645000000.0
2009-03-16 12:48:00,1.68165,1.6817,1.68075,1.68085,769399997.0
2009-03-16 12:49:00,1.68085,1.68095,1.6803,1.6809,597600000.0
2009-03-16 12:50:00,1.68095,1.68115,1.68055,1.68065,353000000.0
2009-03-16 12:51:00,1.68065,1.6812,1.6806,1.6809,300000000.0
2009-03-16 12:52:00,1.68095,1.68125,1.68055,1.6806,533400000.0
2009-03-16 12:53:00,1.68075,1.6809,1.6805,1.6809,380400000.0
2009-03-16 12:54:00,1.68095,1.68095,1.6805,1.68075,213400000.0
2009-03-16 12:55:00,1.6808,1.68095,1.6802,1.6806,598800000.0
2009-03-16 12:56:00,1.6806,1.68075,1.6803,1.68035,423600000.0
2009-03-16 12:57:00,1.6804,1.68055,1.67935,1.6797,402800000.0
2009-03-16 12:58:00,1.67955,1.6798,1.67875,1.67915,509200000.0
2009-03-16 12:59:00,1.67915,1.6793,1.6787,1.67875,589600000.0
2009-03-16 13:00:00,1.6788,1.67915,1.6785,1.6791,488000000.0
2009-03-16 13:01:00,1.67915,1.67915,1.67845,1.67855,411400000.0
2009-03-16 13:02:00,1.67855,1.6791,1.6783,1.6788,430600000.0
2009-03-16 13:03:00,1.67885,1.67925,1.6786,1.6788,366200000.0
2009-03-16 13:04:00,1.6788,1.6796,1.6787,1.6794,653400000.0
2009-03-16 13:05:00,1.6794,1.68025,1.67915,1.67925,586800000.0
2009-03-16 13:06:00,1.6793,1.67955,1.67865,1.67895,702200000.0
2009-03-16 13:07:00,1.67895,1.6794,1.6784,1.67905,670300000.0
2009-03-16 13:08:00,1.67905,1.67925,1.6783,1.6785,408600000.0
2009-03-16 13:09:00,1.6785,1.67865,1.67815,1.67835,314200000.0
2009-03-16 13:10:00,1.67825,1.6785,1.67755,1.678,320800000.0
2009-03-16 13:11:00,1.678,1.6792,1.6777,1.6788,406600000.0
2009-03-16 13:12:00,1.6787,1.6788,1.6782,1.67865,473200000.0
2009-03-16 13:13:00,1.67865,1.67895,1.6781,1.6781,294400000.0
2009-03-16 13:14:00,1.67815,1.67935,1.67815,1.67925,359200000.0
2009-03-16 13:15:00,1.6793,1.6798,1.6787,1.67925,384600000.0
2009-03-16 13:16:00,1.67925,1.6794,1.6791,1.67925,177600000.0
2009-03-16 13:17:00,1.67925,1.67935,1.6792,1.67925,69600000.0
2009-03-16 13:18:00,1.6793,1.6793,1.6785,1.67865,430600000.0
2009-03-16 13:19:00,1.67865,1.6793,1.6785,1.67925,351800000.0
2009-03-16 13:20:00,1.6793,1.6796,1.679,1.67945,255600000.0
2009-03-16 13:21:00,1.6795,1.6796,1.67885,1.67915,321000000.0
2009-03-16 13:22:00,1.6792,1.6793,1.679,1.6791,334800000.0
2009-03-16 13:23:00,1.67905,1.67995,1.67905,1.6796,549600000.0
2009-03-16 13:24:00,1.6796,1.68,1.67955,1.67985,381600000.0
2009-03-16 13:25:00,1.6798,1.6802,1.6797,1.68,192800000.0
2009-03-16 13:26:00,1.68,1.68015,1.67945,1.6797,243200000.0
2009-03-16 13:27:00,1.67965,1.6798,1.6795,1.67975,211200000.0
2009-03-16 13:28:00,1.6797,1.67995,1.67945,1.6798,298400000.0
2009-03-16 13:29:00,1.6798,1.68035,1.6795,1.67955,451600000.0
2009-03-16 13:30:00,1.67955,1.6798,1.6792,1.67925,413000000.0
2009-03-16 13:31:00,1.6792,1.6794,1.67885,1.679,356000000.0
2009-03-16 13:32:00,1.679,1.6791,1.67865,1.67865,212800000.0
2009-03-16 13:33:00,1.67865,1.6787,1.6782,1.6785,288600000.0
2009-03-16 13:34:00,1.67845,1.67885,1.67755,1.67765,501800000.0
2009-03-16 13:35:00,1.6777,1.67855,1.67765,1.67835,593000000.0
2009-03-16 13:36:00,1.6783,1.6787,1.6779,1.6779,510000000.0
2009-03-16 13:37:00,1.678,1.678,1.67705,1.6774,475800000.0
2009-03-16 13:38:00,1.6774,1.6777,1.67705,1.6774,445200000.0
2009-03-16 13:39:00,1.67735,1.6776,1.67665,1.6768,477200000.0
2009-03-16 13:40:00,1.67675,1.67685,1.67645,1.67655,323200000.0
2009-03-16 13:41:00,1.6765,1.67655,1.6755,1.67585,393200000.0
2009-03-16 13:42:00,1.67595,1.67635,1.67515,1.67555,399200000.0
2009-03-16 13:43:00,1.67515,1.67595,1.6743,1.67515,563000000.0
2009-03-16 13:44:00,1.67505,1.67565,1.67505,1.67535,246800000.0
2009-03-16 13:45:00,1.67525,1.676,1.67525,1.6755,395400000.0
2009-03-16 13:46:00,1.6756,1.67575,1.67545,1.6755,277000000.0
2009-03-16 13:47:00,1.6755,1.67615,1.6755,1.6757,254000000.0
2009-03-16 13:48:00,1.6757,1.67575,1.67505,1.67545,229400000.0
2009-03-16 13:49:00,1.67545,1.67585,1.6746,1.6746,560000000.0
2009-03-16 13:50:00,1.6745,1.67525,1.6745,1.6752,560800000.0
2009-03-16 13:51:00,1.6754,1.67575,1.6753,1.67535,331600000.0
2009-03-16 13:52:00,1.67525,1.6753,1.67465,1.67495,376800000.0
2009-03-16 13:53:00,1.67495,1.67535,1.6747,1.67475,284800000.0
2009-03-16 13:54:00,1.67475,1.6755,1.6747,1.6749,500800000.0
2009-03-16 13:55:00,1.675,1.67505,1.67455,1.67495,491800000.0
2009-03-16 13:56:00,1.67495,1.67605,1.6749,1.676,420200000.0
2009-03-16 13:57:00,1.676,1.67635,1.67585,1.6759,450200000.0
2009-03-16 13:58:00,1.6759,1.67645,1.67585,1.6763,321800000.0
2009-03-16 13:59:00,1.6763,1.67765,1.6763,1.67765,328800000.0
2009-03-16 14:00:00,1.6776,1.6776,1.6768,1.67715,506200000.0
2009-03-16 14:01:00,1.6772,1.67745,1.6768,1.67725,483600000.0
2009-03-16 14:02:00,1.67725,1.6778,1.67715,1.6778,366600000.0
2009-03-16 14:03:00,1.67775,1.67845,1.6777,1.67795,301000000.0
2009-03-16 14:04:00,1.67795,1.6784,1.6778,1.67835,338400000.0
2009-03-16 14:05:00,1.6784,1.6785,1.6781,1.6785,244000000.0
2009-03-16 14:06:00,1.67845,1.67865,1.67815,1.6784,221600000.0
2009-03-16 14:07:00,1.67835,1.6784,1.6779,1.67815,364600000.0
2009-03-16 14:08:00,1.67825,1.67835,1.6778,1.6782,488200000.0
2009-03-16 14:09:00,1.6781,1.6785,1.67795,1.67805,517600000.0
2009-03-16 14:10:00,1.67805,1.67855,1.67795,1.67845,234200000.0
2009-03-16 14:11:00,1.67845,1.67845,1.67795,1.6781,214000000.0
2009-03-16 14:12:00,1.6781,1.6792,1.67765,1.6788,428400000.0
2009-03-16 14:13:00,1.6788,1.679,1.6779,1.67855,478500000.0
2009-03-16 14:14:00,1.67835,1.6786,1.67805,1.67815,510200000.0
2009-03-16 14:15:00,1.67805,1.67905,1.67795,1.6784,536000000.0
2009-03-16 14:16:00,1.6786,1.6786,1.678,1.67805,367800000.0
2009-03-16 14:17:00,1.67805,1.67835,1.67785,1.67815,449400000.0
2009-03-16 14:18:00,1.6783,1.6789,1.6781,1.67835,458000000.0
2009-03-16 14:19:00,1.6783,1.67895,1.6783,1.67875,374800000.0
2009-03-16 14:20:00,1.6787,1.6793,1.6787,1.6793,444200000.0
2009-03-16 14:21:00,1.6793,1.67975,1.6785,1.6786,574600000.0
2009-03-16 14:22:00,1.6787,1.67875,1.6776,1.67815,713000000.0
2009-03-16 14:23:00,1.67805,1.67835,1.6777,1.6777,720000000.0
2009-03-16 14:24:00,1.6777,1.6781,1.6774,1.67755,418200000.0
2009-03-16 14:25:00,1.67755,1.678,1.6775,1.67755,476000000.0
2009-03-16 14:26:00,1.67755,1.67815,1.67745,1.6781,404800000.0
2009-03-16 14:27:00,1.6781,1.67865,1.67645,1.6773,661400000.0
2009-03-16 14:28:00,1.6773,1.6782,1.6773,1.67785,549600000.0
2009-03-16 14:29:00,1.67785,1.678,1.67725,1.6775,628000000.0
2009-03-16 14:30:00,1.67715,1.6782,1.67715,1.67745,650800000.0
2009-03-16 14:31:00,1.67755,1.67775,1.67715,1.67775,536400000.0
2009-03-16 14:32:00,1.67775,1.67785,1.6772,1.6777,348800000.0
2009-03-16 14:33:00,1.67775,1.67905,1.67765,1.6787,558400000.0
2009-03-16 14:34:00,1.6786,1.67925,1.6785,1.67905,610400000.0
2009-03-16 14:35:00,1.67905,1.67905,1.6784,1.6785,444600000.0
2009-03-16 14:36:00,1.6785,1.67885,1.67815,1.67835,571200000.0
2009-03-16 14:37:00,1.67835,1.67835,1.6779,1.67795,136200000.0
2009-03-16 14:38:00,1.67795,1.67815,1.6769,1.6769,363400000.0
2009-03-16 14:39:00,1.6769,1.6778,1.67685,1.677,543800000.0
2009-03-16 14:40:00,1.677,1.67735,1.6768,1.67725,387200000.0
2009-03-16 14:41:00,1.67725,1.67755,1.67725,1.67745,157600000.0
2009-03-16 14:42:00,1.67755,1.67785,1.6773,1.67745,376600000.0
2009-03-16 14:43:00,1.67745,1.67765,1.67695,1.67745,481600000.0
2009-03-16 14:44:00,1.67745,1.67825,1.6774,1.678,397000000.0
2009-03-16 14:45:00,1.678,1.67905,1.678,1.67835,395200000.0
2009-03-16 14:46:00,1.6783,1.67895,1.67805,1.6782,459800000.0
2009-03-16 14:47:00,1.67785,1.6781,1.67715,1.6778,812000000.0
2009-03-16 14:48:00,1.67775,1.67805,1.67705,1.67745,395800000.0
2009-03-16 14:49:00,1.67735,1.67755,1.6769,1.6773,213000000.0
2009-03-16 14:50:00,1.67735,1.67735,1.6767,1.6767,495200000.0
2009-03-16 14:51:00,1.6767,1.677,1.6765,1.6765,459800000.0
2009-03-16 14:52:00,1.6765,1.6767,1.67575,1.67665,378800000.0
2009-03-16 14:53:00,1.67665,1.6767,1.67575,1.67605,415400000.0
2009-03-16 14:54:00,1.6759,1.67665,1.6759,1.67665,465200000.0
2009-03-16 14:55:00,1.6767,1.67675,1.6762,1.6762,337800000.0
2009-03-16 14:56:00,1.6762,1.6762,1.6757,1.6759,322400000.0
2009-03-16 14:57:00,1.6759,1.67625,1.6758,1.67585,520200000.0
2009-03-16 14:58:00,1.67585,1.67605,1.6755,1.6755,553000000.0
2009-03-16 14:59:00,1.67555,1.67625,1.6753,1.67575,635799999.0
2009-03-16 15:00:00,1.6757,1.67665,1.6757,1.6765,369600000.0
2009-03-16 15:01:00,1.67655,1.67755,1.6764,1.67735,576800000.0
2009-03-16 15:02:00,1.6774,1.67745,1.6767,1.67715,451200000.0
2009-03-16 15:03:00,1.67715,1.67775,1.6769,1.6774,574000000.0
2009-03-16 15:04:00,1.6774,1.6774,1.677,1.6771,76000000.0
2009-03-16 15:05:00,1.6769,1.6769,1.6758,1.67655,379600000.0
2009-03-16 15:06:00,1.67655,1.6767,1.6764,1.67655,295200000.0
2009-03-16 15:07:00,1.67655,1.677,1.67655,1.6768,332400000.0
2009-03-16 15:08:00,1.67675,1.67755,1.67675,1.67755,529200000.0
2009-03-16 15:09:00,1.67735,1.67755,1.6769,1.6773,544000000.0
2009-03-16 15:10:00,1.67735,1.6776,1.6767,1.67685,88400000.0
2009-03-16 15:11:00,1.6769,1.67705,1.6758,1.67615,466600000.0
2009-03-16 15:12:00,1.67595,1.67615,1.6757,1.6761,486200000.0
2009-03-16 15:13:00,1.6761,1.67615,1.6753,1.6753,453200000.0
2009-03-16 15:14:00,1.67535,1.67645,1.67465,1.67625,485800000.0
2009-03-16 15:15:00,1.6762,1.6762,1.67495,1.67555,561400000.0
2009-03-16 15:16:00,1.67555,1.67565,1.67475,1.675,526200000.0
2009-03-16 15:17:00,1.675,1.6753,1.6743,1.67455,458599999.0
2009-03-16 15:18:00,1.6746,1.6751,1.67445,1.67475,626200000.0
2009-03-16 15:19:00,1.67475,1.67515,1.6741,1.67425,668800000.0
2009-03-16 15:20:00,1.67425,1.67495,1.6738,1.6746,684000000.0
2009-03-16 15:21:00,1.67465,1.67465,1.67375,1.67385,736800000.0
2009-03-16 15:22:00,1.67385,1.67445,1.67375,1.6739,681200000.0
2009-03-16 15:23:00,1.6739,1.67565,1.6735,1.67545,937200000.0
2009-03-16 15:24:00,1.67545,1.6755,1.67415,1.6743,731999999.0
2009-03-16 15:25:00,1.67435,1.6753,1.67435,1.67475,563800000.0
2009-03-16 15:26:00,1.67465,1.67535,1.6739,1.674,614000000.0
2009-03-16 15:27:00,1.674,1.6759,1.674,1.67565,745000000.0
2009-03-16 15:28:00,1.67565,1.67665,1.6756,1.67575,591000000.0
2009-03-16 15:29:00,1.67575,1.67575,1.67375,1.67405,709000000.0
2009-03-16 15:30:00,1.67415,1.67535,1.67415,1.6748,558300000.0
2009-03-16 15:31:00,1.6748,1.67505,1.67455,1.67485,437400000.0
2009-03-16 15:32:00,1.67475,1.6748,1.6738,1.67395,579800000.0
2009-03-16 15:33:00,1.67395,1.67405,1.6733,1.6735,444000000.0
2009-03-16 15:34:00,1.6735,1.67425,1.6735,1.67385,465600000.0
2009-03-16 15:35:00,1.6739,1.67455,1.6737,1.67435,389200000.0
2009-03-16 15:36:00,1.67435,1.6748,1.6743,1.6745,337600000.0
2009-03-16 15:37:00,1.67465,1.67485,1.6739,1.6743,499600000.0
2009-03-16 15:38:00,1.67455,1.67455,1.67325,1.6736,464000000.0
2009-03-16 15:39:00,1.6735,1.67415,1.67325,1.67415,536400000.0
2009-03-16 15:40:00,1.67415,1.6752,1.6741,1.67455,524800000.0
2009-03-16 15:41:00,1.67455,1.6754,1.67425,1.67505,478800000.0
2009-03-16 15:42:00,1.67505,1.67595,1.6748,1.67515,461000000.0
2009-03-16 15:43:00,1.67515,1.67555,1.675,1.67525,347000000.0
2009-03-16 15:44:00,1.6754,1.67555,1.67475,1.67495,587600000.0
2009-03-16 15:45:00,1.67495,1.67515,1.6747,1.67495,407000000.0
2009-03-16 15:46:00,1.6749,1.67515,1.6746,1.675,328000000.0
2009-03-16 15:47:00,1.67485,1.67505,1.67345,1.6739,460800000.0
2009-03-16 15:48:00,1.674,1.6742,1.6714,1.6714,601500000.0
2009-03-16 15:49:00,1.6723,1.67235,1.67145,1.67145,511600000.0
2009-03-16 15:50:00,1.67155,1.67185,1.67055,1.67145,504600000.0
2009-03-16 15:51:00,1.67145,1.67155,1.67085,1.67145,479200000.0
2009-03-16 15:52:00,1.6714,1.67175,1.6711,1.67155,480800000.0
2009-03-16 15:53:00,1.6715,1.67185,1.67115,1.67125,421600000.0
2009-03-16 15:54:00,1.67135,1.67205,1.67135,1.6716,541600000.0
2009-03-16 15:55:00,1.6716,1.672,1.67145,1.67195,607800000.0
2009-03-16 15:56:00,1.67195,1.6721,1.67135,1.67145,595200000.0
2009-03-16 15:57:00,1.6713,1.67155,1.6705,1.6705,509400000.0
2009-03-16 15:58:00,1.67045,1.6712,1.6701,1.6711,613800000.0
2009-03-16 15:59:00,1.67115,1.67125,1.6707,1.6708,582800000.0
2009-03-16 16:00:00,1.6707,1.6712,1.67025,1.67025,474200000.0
2009-03-16 16:01:00,1.67025,1.67045,1.66945,1.67015,463000000.0
2009-03-16 16:02:00,1.67015,1.67075,1.66965,1.67025,475200000.0
2009-03-16 16:03:00,1.6702,1.6706,1.6697,1.6704,316600000.0
2009-03-16 16:04:00,1.6704,1.67115,1.67035,1.67065,393000000.0
2009-03-16 16:05:00,1.67055,1.67065,1.6692,1.6692,515800000.0
2009-03-16 16:06:00,1.6693,1.67065,1.6693,1.66995,622800000.0
2009-03-16 16:07:00,1.66995,1.67035,1.66935,1.67005,525200000.0
2009-03-16 16:08:00,1.6701,1.67035,1.6695,1.66955,613000000.0
2009-03-16 16:09:00,1.66955,1.67005,1.66925,1.6694,668400000.0
2009-03-16 16:10:00,1.6695,1.66985,1.66865,1.66875,572200000.0
2009-03-16 16:11:00,1.66865,1.669,1.66605,1.66685,607800000.0
2009-03-16 16:12:00,1.66685,1.6676,1.6658,1.66585,583600000.0
2009-03-16 16:13:00,1.6658,1.6658,1.664,1.66415,541400000.0
2009-03-16 16:14:00,1.66415,1.66605,1.664,1.6659,627000000.0
2009-03-16 16:15:00,1.66585,1.6663,1.6654,1.66615,361500000.0
2009-03-16 16:16:00,1.66615,1.66615,1.66545,1.66565,580400000.0
2009-03-16 16:17:00,1.66565,1.6662,1.665,1.6654,664800000.0
2009-03-16 16:18:00,1.66525,1.66635,1.6652,1.66615,471600000.0
2009-03-16 16:19:00,1.66605,1.6663,1.66575,1.6662,408600000.0
2009-03-16 16:20:00,1.6662,1.6663,1.6639,1.6642,471200000.0
2009-03-16 16:21:00,1.66415,1.66435,1.66365,1.66435,560400000.0
2009-03-16 16:22:00,1.66435,1.66445,1.66335,1.66355,450600000.0
2009-03-16 16:23:00,1.66355,1.66365,1.6628,1.6629,562000000.0
2009-03-16 16:24:00,1.6629,1.66335,1.6627,1.6632,542600000.0
2009-03-16 16:25:00,1.6632,1.66385,1.66305,1.66365,376000000.0
2009-03-16 16:26:00,1.66365,1.66415,1.6634,1.66415,405000000.0
2009-03-16 16:27:00,1.66415,1.6653,1.6641,1.6651,394400000.0
2009-03-16 16:28:00,1.665,1.6652,1.66455,1.6649,290400000.0
2009-03-16 16:29:00,1.6649,1.66555,1.6646,1.6652,358800000.0
2009-03-16 16:30:00,1.6652,1.6659,1.6647,1.66475,607400000.0
2009-03-16 16:31:00,1.6647,1.66535,1.6645,1.66505,565800000.0
2009-03-16 16:32:00,1.6652,1.6654,1.6646,1.6648,384600000.0
2009-03-16 16:33:00,1.6648,1.66565,1.6648,1.66565,334200000.0
2009-03-16 16:34:00,1.6655,1.6669,1.6655,1.6665,558400000.0
2009-03-16 16:35:00,1.66645,1.667,1.6662,1.66675,640000000.0
2009-03-16 16:36:00,1.66675,1.66735,1.66665,1.66695,471600000.0
2009-03-16 16:37:00,1.6669,1.6681,1.66675,1.66775,567600000.0
2009-03-16 16:38:00,1.6676,1.6683,1.6662,1.66635,441200000.0
2009-03-16 16:39:00,1.66635,1.6667,1.6656,1.66615,318400000.0
2009-03-16 16:40:00,1.66635,1.66635,1.66555,1.66595,406000000.0
2009-03-16 16:41:00,1.66595,1.66685,1.6658,1.66665,505400000.0
2009-03-16 16:42:00,1.66665,1.667,1.66595,1.66605,571000000.0
2009-03-16 16:43:00,1.66605,1.6666,1.6657,1.6657,417000000.0
2009-03-16 16:44:00,1.66585,1.667,1.66575,1.6665,354600000.0
2009-03-16 16:45:00,1.6665,1.6668,1.6657,1.6658,351200000.0
2009-03-16 16:46:00,1.6658,1.6672,1.66575,1.66665,479200000.0
2009-03-16 16:47:00,1.66675,1.6673,1.66655,1.66725,352200000.0
2009-03-16 16:48:00,1.66725,1.66775,1.667,1.66715,583400000.0
2009-03-16 16:49:00,1.66725,1.6673,1.66665,1.6672,478600000.0
2009-03-16 16:50:00,1.6672,1.66735,1.6669,1.66705,437200000.0
2009-03-16 16:51:00,1.66705,1.66745,1.66695,1.66705,322600000.0
2009-03-16 16:52:00,1.6668,1.6674,1.666,1.66605,458800000.0
2009-03-16 16:53:00,1.66605,1.6663,1.66545,1.66565,455200000.0
2009-03-16 16:54:00,1.66565,1.6659,1.6654,1.6655,314800000.0
2009-03-16 16:55:00,1.6655,1.66595,1.6654,1.6654,389200000.0
2009-03-16 16:56:00,1.66545,1.66605,1.6652,1.66595,499400000.0
2009-03-16 16:57:00,1.66595,1.66615,1.66535,1.666,603600000.0
2009-03-16 16:58:00,1.66595,1.66635,1.6657,1.666,379800000.0
2009-03-16 16:59:00,1.66605,1.66645,1.66535,1.6661,613800000.0
2009-03-16 17:00:00,1.6661,1.66665,1.66605,1.6662,279000000.0
2009-03-16 17:01:00,1.6662,1.6675,1.66595,1.66735,500600000.0
2009-03-16 17:02:00,1.66735,1.6682,1.66685,1.66795,516200000.0
2009-03-16 17:03:00,1.66795,1.66805,1.6666,1.66675,464800000.0
2009-03-16 17:04:00,1.66675,1.66695,1.66625,1.66635,247800000.0
2009-03-16 17:05:00,1.66635,1.6666,1.6661,1.6663,378600000.0
2009-03-16 17:06:00,1.6663,1.66655,1.666,1.6663,354000000.0
2009-03-16 17:07:00,1.66635,1.66635,1.66565,1.66565,613600000.0
2009-03-16 17:08:00,1.66575,1.6659,1.66515,1.6658,404200000.0
2009-03-16 17:09:00,1.66585,1.6665,1.66565,1.66605,480400000.0
2009-03-16 17:10:00,1.66605,1.6663,1.66555,1.66595,435000000.0
2009-03-16 17:11:00,1.66585,1.6669,1.66585,1.66665,470800000.0
2009-03-16 17:12:00,1.66635,1.6666,1.66535,1.66635,525800000.0
2009-03-16 17:13:00,1.66635,1.6669,1.66625,1.66685,484600000.0
2009-03-16 17:14:00,1.66685,1.66685,1.66625,1.6665,440600000.0
2009-03-16 17:15:00,1.6665,1.6674,1.66645,1.66735,316400000.0
2009-03-16 17:16:00,1.6674,1.66795,1.66735,1.66785,223400000.0
2009-03-16 17:17:00,1.66775,1.6678,1.6673,1.66765,447000000.0
2009-03-16 17:18:00,1.66765,1.6679,1.6673,1.6675,357000000.0
2009-03-16 17:19:00,1.6675,1.6675,1.66665,1.66665,419200000.0
2009-03-16 17:20:00,1.66665,1.6674,1.6663,1.66715,457400000.0
2009-03-16 17:21:00,1.66715,1.6674,1.66665,1.6668,337000000.0
2009-03-16 17:22:00,1.6668,1.6673,1.6665,1.66665,359800000.0
2009-03-16 17:23:00,1.66675,1.66735,1.66665,1.667,354600000.0
2009-03-16 17:24:00,1.667,1.6672,1.66675,1.66695,423000000.0
2009-03-16 17:25:00,1.66695,1.66835,1.6668,1.66835,453200000.0
2009-03-16 17:26:00,1.66835,1.66875,1.6679,1.6684,585400000.0
2009-03-16 17:27:00,1.6684,1.669,1.66815,1.66835,501000000.0
2009-03-16 17:28:00,1.66835,1.66915,1.66815,1.66885,485400000.0
2009-03-16 17:29:00,1.66885,1.66925,1.6682,1.6682,511200000.0
2009-03-16 17:30:00,1.66825,1.66855,1.66735,1.66775,615800000.0
2009-03-16 17:31:00,1.66775,1.66845,1.6674,1.6682,374400000.0
2009-03-16 17:32:00,1.6682,1.66885,1.66795,1.66865,415000000.0
2009-03-16 17:33:00,1.6687,1.66895,1.6685,1.66865,426800000.0
2009-03-16 17:34:00,1.6687,1.6688,1.66805,1.66815,474200000.0
2009-03-16 17:35:00,1.66835,1.6687,1.6681,1.66865,640400000.0
2009-03-16 17:36:00,1.66865,1.66965,1.6683,1.66955,535799999.0
2009-03-16 17:37:00,1.66955,1.6697,1.6685,1.66865,417000000.0
2009-03-16 17:38:00,1.6686,1.6688,1.66805,1.66825,528800000.0
2009-03-16 17:39:00,1.6683,1.66855,1.6681,1.6684,340600000.0
2009-03-16 17:40:00,1.6684,1.6687,1.6681,1.6685,402000000.0
2009-03-16 17:41:00,1.66835,1.66935,1.66835,1.66915,216200000.0
2009-03-16 17:42:00,1.66915,1.6693,1.66825,1.6685,345800000.0
2009-03-16 17:43:00,1.66865,1.66875,1.6682,1.66825,263600000.0
2009-03-16 17:44:00,1.6683,1.66865,1.66825,1.6686,472400000.0
2009-03-16 17:45:00,1.6685,1.66855,1.6681,1.66835,454200000.0
2009-03-16 17:46:00,1.66845,1.66895,1.66815,1.66815,583000000.0
2009-03-16 17:47:00,1.66835,1.6684,1.66695,1.6678,581800000.0
2009-03-16 17:48:00,1.66785,1.66795,1.66685,1.6672,385400000.0
2009-03-16 17:49:00,1.6674,1.6681,1.6666,1.66805,530200000.0
2009-03-16 17:50:00,1.6681,1.6689,1.66745,1.6681,448200000.0
2009-03-16 17:51:00,1.6681,1.669,1.66805,1.6687,433800000.0
2009-03-16 17:52:00,1.66875,1.66885,1.66825,1.6683,320200000.0
2009-03-16 17:53:00,1.6683,1.6684,1.66735,1.66765,361600000.0
2009-03-16 17:54:00,1.6677,1.66815,1.667,1.66745,522800000.0
2009-03-16 17:55:00,1.6675,1.66775,1.6669,1.66705,422200000.0
2009-03-16 17:56:00,1.66705,1.66755,1.6665,1.66705,585600000.0
2009-03-16 17:57:00,1.66705,1.6681,1.66675,1.6671,426200000.0
2009-03-16 17:58:00,1.66705,1.66735,1.66635,1.6664,511600000.0
2009-03-16 17:59:00,1.66645,1.66665,1.6645,1.6653,614200000.0
2009-03-16 18:00:00,1.66515,1.66565,1.6649,1.6651,654000000.0
2009-03-16 18:01:00,1.6651,1.66575,1.665,1.6653,590400000.0
2009-03-16 18:02:00,1.66535,1.6665,1.66535,1.6664,510800000.0
2009-03-16 18:03:00,1.66645,1.6666,1.66585,1.66595,551400000.0
2009-03-16 18:04:00,1.66615,1.66655,1.6659,1.6664,467000000.0
2009-03-16 18:05:00,1.6665,1.6666,1.6656,1.66595,372800000.0
2009-03-16 18:06:00,1.66595,1.66595,1.66535,1.66545,519200000.0
2009-03-16 18:07:00,1.66545,1.66565,1.66445,1.6656,457600000.0
2009-03-16 18:08:00,1.6656,1.6662,1.66545,1.6662,500600000.0
2009-03-16 18:09:00,1.6662,1.66645,1.6659,1.6659,375400000.0
2009-03-16 18:10:00,1.6658,1.666,1.66535,1.6658,496400000.0
2009-03-16 18:11:00,1.6658,1.6665,1.6658,1.66615,210600000.0
2009-03-16 18:12:00,1.66615,1.66665,1.66585,1.6663,535300000.0
2009-03-16 18:13:00,1.6663,1.6665,1.6662,1.6664,130400000.0
2009-03-16 18:14:00,1.6664,1.66675,1.66615,1.66655,284800000.0
2009-03-16 18:15:00,1.66655,1.66715,1.66595,1.6663,372400000.0
2009-03-16 18:16:00,1.66605,1.66685,1.666,1.66675,251200000.0
2009-03-16 18:17:00,1.6667,1.66725,1.6666,1.66725,190400000.0
2009-03-16 18:18:00,1.6674,1.6675,1.667,1.66715,314200000.0
2009-03-16 18:19:00,1.66715,1.66735,1.66675,1.66685,241000000.0
2009-03-16 18:20:00,1.667,1.668,1.6668,1.66795,400800000.0
2009-03-16 18:21:00,1.668,1.6683,1.66745,1.6678,400200000.0
2009-03-16 18:22:00,1.6678,1.66805,1.6675,1.6677,377000000.0
2009-03-16 18:23:00,1.66775,1.66825,1.6675,1.668,381800000.0
2009-03-16 18:24:00,1.6679,1.66795,1.6674,1.6674,220600000.0
2009-03-16 18:25:00,1.6674,1.66765,1.66665,1.66675,332600000.0
2009-03-16 18:26:00,1.6667,1.667,1.66615,1.66635,480000000.0
2009-03-16 18:27:00,1.6663,1.66655,1.6657,1.6664,498400000.0
2009-03-16 18:28:00,1.6664,1.66645,1.66575,1.6664,195000000.0
2009-03-16 18:29:00,1.66635,1.66635,1.66585,1.6659,152000000.0
2009-03-16 18:30:00,1.6659,1.66665,1.66585,1.6666,277600000.0
2009-03-16 18:31:00,1.6666,1.668,1.6665,1.667,442400000.0
2009-03-16 18:32:00,1.66705,1.66715,1.6661,1.6665,317400000.0
2009-03-16 18:33:00,1.66655,1.667,1.6664,1.6666,307200000.0
2009-03-16 18:34:00,1.66665,1.66695,1.6664,1.6664,291000000.0
2009-03-16 18:35:00,1.66665,1.66665,1.66575,1.66615,395200000.0
2009-03-16 18:36:00,1.6662,1.66685,1.66605,1.66665,476400000.0
2009-03-16 18:37:00,1.66665,1.6678,1.66665,1.6677,420400000.0
2009-03-16 18:38:00,1.6678,1.66795,1.66705,1.66795,521600000.0
2009-03-16 18:39:00,1.66795,1.66845,1.6677,1.6678,525000000.0
2009-03-16 18:40:00,1.66795,1.66815,1.6672,1.6674,413200000.0
2009-03-16 18:41:00,1.66735,1.6686,1.66705,1.6685,325600000.0
2009-03-16 18:42:00,1.6685,1.6687,1.6684,1.66845,250800000.0
2009-03-16 18:43:00,1.6684,1.66895,1.66815,1.6687,530600000.0
2009-03-16 18:44:00,1.66865,1.6692,1.66855,1.6692,286400000.0
2009-03-16 18:45:00,1.6692,1.6692,1.6688,1.6688,265600000.0
2009-03-16 18:46:00,1.6688,1.669,1.66855,1.66855,484800000.0
2009-03-16 18:47:00,1.6685,1.66905,1.66845,1.66855,234200000.0
2009-03-16 18:48:00,1.66855,1.66875,1.66845,1.66865,350000000.0
2009-03-16 18:49:00,1.6687,1.66945,1.6687,1.66925,298600000.0
2009-03-16 18:50:00,1.66925,1.66935,1.66875,1.6692,203200000.0
2009-03-16 18:51:00,1.6692,1.6696,1.66905,1.6696,172600000.0
2009-03-16 18:52:00,1.6695,1.67005,1.66925,1.66995,218000000.0
2009-03-16 18:53:00,1.6699,1.67025,1.6693,1.6696,258399999.0
2009-03-16 18:54:00,1.6697,1.67015,1.6694,1.66975,384800000.0
2009-03-16 18:55:00,1.66975,1.66995,1.6692,1.6692,272800000.0
2009-03-16 18:56:00,1.6692,1.6697,1.66915,1.6697,266400000.0
2009-03-16 18:57:00,1.6696,1.66995,1.66875,1.66875,343800001.0
2009-03-16 18:58:00,1.66885,1.66955,1.66815,1.66955,382600000.0
2009-03-16 18:59:00,1.66955,1.67,1.66955,1.67,310200000.0
2009-03-16 19:00:00,1.67,1.67075,1.66935,1.6705,420400000.0
2009-03-16 19:01:00,1.67065,1.67125,1.67015,1.6712,422600000.0
2009-03-16 19:02:00,1.67145,1.672,1.67125,1.67125,433600000.0
2009-03-16 19:03:00,1.67135,1.67155,1.67095,1.67145,444800000.0
2009-03-16 19:04:00,1.67145,1.67155,1.67105,1.67155,369600000.0
2009-03-16 19:05:00,1.67155,1.67195,1.6713,1.6717,521800000.0
2009-03-16 19:06:00,1.6719,1.672,1.67155,1.6717,363600000.0
2009-03-16 19:07:00,1.6716,1.6719,1.67105,1.6711,221600000.0
2009-03-16 19:08:00,1.67105,1.6716,1.67035,1.67155,278200000.0
2009-03-16 19:09:00,1.6715,1.6718,1.6713,1.6714,279800000.0
2009-03-16 19:10:00,1.67135,1.67145,1.671,1.67135,276800000.0
2009-03-16 19:11:00,1.6714,1.6718,1.67135,1.6716,138400000.0
2009-03-16 19:12:00,1.6716,1.67215,1.6716,1.6719,237400000.0
2009-03-16 19:13:00,1.67195,1.6723,1.6718,1.6721,243600000.0
2009-03-16 19:14:00,1.6721,1.6724,1.67155,1.6723,396400000.0
2009-03-16 19:15:00,1.6723,1.67245,1.67225,1.6724,67200000.0
2009-03-16 19:16:00,1.6723,1.6728,1.67225,1.67245,378400000.0
2009-03-16 19:17:00,1.67215,1.67215,1.6712,1.67145,308200000.0
2009-03-16 19:18:00,1.67145,1.6718,1.6712,1.67135,168600000.0
2009-03-16 19:19:00,1.67135,1.67135,1.6703,1.6704,207200000.0
2009-03-16 19:20:00,1.6705,1.6707,1.6703,1.6703,169600000.0
2009-03-16 19:21:00,1.67035,1.67035,1.66975,1.66975,126200000.0
2009-03-16 19:22:00,1.66965,1.66995,1.66965,1.6699,120000000.0
2009-03-16 19:23:00,1.66995,1.67015,1.66955,1.66955,189000000.0
2009-03-16 19:24:00,1.66955,1.6697,1.6695,1.66955,205400000.0
2009-03-16 19:25:00,1.6696,1.66975,1.6695,1.6697,36800000.0
2009-03-16 19:26:00,1.66985,1.66995,1.66935,1.66945,230800000.0
2009-03-16 19:27:00,1.6695,1.6695,1.66855,1.66855,279800000.0
2009-03-16 19:28:00,1.66855,1.66935,1.6683,1.6691,355000000.0
2009-03-16 19:29:00,1.6692,1.6694,1.6691,1.6693,112000000.0
2009-03-16 19:30:00,1.6693,1.66965,1.66915,1.66925,235200000.0
2009-03-16 19:31:00,1.6693,1.66935,1.66855,1.66855,302200000.0
2009-03-16 19:32:00,1.66855,1.6689,1.6684,1.6686,189800000.0
2009-03-16 19:33:00,1.66865,1.6687,1.66835,1.6684,128800000.0
2009-03-16 19:34:00,1.6684,1.669,1.66835,1.66865,218800000.0
2009-03-16 19:35:00,1.66865,1.66905,1.66855,1.6689,399000000.0
2009-03-16 19:36:00,1.66895,1.6691,1.6686,1.669,128000000.0
2009-03-16 19:37:00,1.669,1.6691,1.66895,1.6691,62400000.0
2009-03-16 19:38:00,1.669,1.6696,1.6685,1.66945,314800000.0
2009-03-16 19:39:00,1.66935,1.66965,1.6691,1.6691,185400000.0
2009-03-16 19:40:00,1.66915,1.66945,1.66875,1.6689,219800000.0
2009-03-16 19:41:00,1.6689,1.6693,1.6689,1.66925,91200000.0
2009-03-16 19:42:00,1.66935,1.66985,1.66935,1.6698,312400000.0
2009-03-16 19:43:00,1.66975,1.67025,1.6697,1.6702,202400000.0
2009-03-16 19:44:00,1.6702,1.67035,1.66935,1.6696,202800000.0
2009-03-16 19:45:00,1.66965,1.66985,1.6693,1.6698,408800000.0
2009-03-16 19:46:00,1.6697,1.6699,1.66835,1.6688,338200000.0
2009-03-16 19:47:00,1.66885,1.6689,1.66805,1.66825,368800000.0
2009-03-16 19:48:00,1.66825,1.66875,1.66805,1.6686,201600000.0
2009-03-16 19:49:00,1.6685,1.6691,1.6685,1.6688,265600000.0
2009-03-16 19:50:00,1.66895,1.6691,1.6688,1.66895,177200000.0
2009-03-16 19:51:00,1.66905,1.6691,1.66785,1.66795,229400000.0
2009-03-16 19:52:00,1.66805,1.66855,1.66795,1.6681,290000000.0
2009-03-16 19:53:00,1.6682,1.66825,1.6679,1.6679,240800000.0
2009-03-16 19:54:00,1.66805,1.6682,1.668,1.6681,208000000.0
2009-03-16 19:55:00,1.66815,1.66815,1.6681,1.66815,55800000.0
2009-03-16 19:56:00,1.6681,1.6682,1.66805,1.6681,44800000.0
2009-03-16 19:57:00,1.66825,1.6683,1.66805,1.6683,177000000.0
2009-03-16 19:58:00,1.66825,1.66865,1.66795,1.66865,265600000.0
2009-03-16 19:59:00,1.66865,1.66935,1.66845,1.66915,435000000.0
2009-03-16 20:00:00,1.669,1.6693,1.669,1.66925,179200000.0
2009-03-16 20:01:00,1.66925,1.6697,1.6692,1.6695,389600000.0
2009-03-16 20:02:00,1.66955,1.66965,1.66935,1.6694,216000000.0
2009-03-16 20:03:00,1.66935,1.6699,1.66935,1.66985,188800000.0
2009-03-16 20:04:00,1.6697,1.6701,1.66965,1.6697,193200000.0
2009-03-16 20:05:00,1.66985,1.67,1.6696,1.6697,257600000.0
2009-03-16 20:06:00,1.6698,1.6705,1.66975,1.6705,457200000.0
2009-03-16 20:07:00,1.6705,1.67105,1.67025,1.6708,211800000.0
2009-03-16 20:08:00,1.67085,1.67095,1.67045,1.67055,357200000.0
2009-03-16 20:09:00,1.67055,1.671,1.67045,1.67065,199600000.0
2009-03-16 20:10:00,1.67055,1.6707,1.6701,1.6702,115200000.0
2009-03-16 20:11:00,1.67025,1.6703,1.6697,1.67,384000000.0
2009-03-16 20:12:00,1.67,1.67005,1.6699,1.6699,43200000.0
2009-03-16 20:13:00,1.6699,1.6703,1.66965,1.6697,166800000.0
2009-03-16 20:14:00,1.66975,1.6704,1.6697,1.67025,323800000.0
2009-03-16 20:15:00,1.67035,1.67035,1.6697,1.6699,255000000.0
2009-03-16 20:16:00,1.6699,1.6699,1.6694,1.6695,123200000.0
2009-03-16 20:17:00,1.66955,1.6697,1.66915,1.6696,177600000.0
2009-03-16 20:18:00,1.66965,1.6699,1.6694,1.66955,210600000.0
2009-03-16 20:19:00,1.66955,1.66955,1.6694,1.6694,52800000.0
2009-03-16 20:20:00,1.66945,1.6697,1.66925,1.66955,262400000.0
2009-03-16 20:21:00,1.66955,1.67015,1.66945,1.6701,368000000.0
2009-03-16 20:22:00,1.6701,1.6703,1.66905,1.66935,355000000.0
2009-03-16 20:23:00,1.66945,1.6699,1.66935,1.6697,353000000.0
2009-03-16 20:24:00,1.6697,1.66975,1.66925,1.66935,284200000.0
2009-03-16 20:25:00,1.66935,1.66935,1.66915,1.6692,106800000.0
2009-03-16 20:26:00,1.66915,1.6692,1.6689,1.669,97200000.0
2009-03-16 20:27:00,1.66905,1.6692,1.6687,1.6692,172000000.0
2009-03-16 20:28:00,1.66925,1.6696,1.66875,1.66955,324600000.0
2009-03-16 20:29:00,1.66965,1.6699,1.66945,1.66955,356200000.0
2009-03-16 20:30:00,1.6695,1.6702,1.6695,1.66975,228600000.0
2009-03-16 20:31:00,1.66995,1.67045,1.6698,1.6702,316800000.0
2009-03-16 20:32:00,1.6702,1.6707,1.6702,1.6702,295800000.0
2009-03-16 20:33:00,1.67025,1.67055,1.67015,1.67045,303400000.0
2009-03-16 20:34:00,1.67055,1.67075,1.67035,1.67075,250800000.0
2009-03-16 20:35:00,1.67075,1.67075,1.67035,1.6704,143800000.0
2009-03-16 20:36:00,1.6704,1.6709,1.67035,1.67055,223400000.0
2009-03-16 20:37:00,1.6706,1.6707,1.66975,1.66975,66800000.0
2009-03-16 20:38:00,1.66985,1.6701,1.6698,1.6699,76400000.0
2009-03-16 20:39:00,1.67,1.67,1.6699,1.66995,57600000.0
2009-03-16 20:40:00,1.67005,1.6706,1.67,1.6702,318400000.0
2009-03-16 20:41:00,1.67025,1.6703,1.6701,1.6703,132800000.0
2009-03-16 20:42:00,1.6702,1.67045,1.6697,1.6697,285600000.0
2009-03-16 20:43:00,1.6697,1.6698,1.66955,1.6698,83000000.0
2009-03-16 20:44:00,1.6698,1.67045,1.6697,1.67045,150400000.0
2009-03-16 20:45:00,1.67055,1.67055,1.6702,1.6702,102200000.0
2009-03-16 20:46:00,1.6702,1.6706,1.66995,1.6706,163000000.0
2009-03-16 20:47:00,1.67055,1.6708,1.6705,1.6707,89400000.0
2009-03-16 20:48:00,1.6707,1.6708,1.6705,1.6706,198000000.0
2009-03-16 20:49:00,1.6705,1.6708,1.67025,1.67055,319400000.0
2009-03-16 20:50:00,1.6705,1.67075,1.67045,1.67055,185400000.0
2009-03-16 20:51:00,1.67055,1.671,1.67055,1.67095,135600000.0
2009-03-16 20:52:00,1.6709,1.67095,1.67065,1.67095,279200000.0
2009-03-16 20:53:00,1.67095,1.67135,1.67095,1.67115,103800000.0
2009-03-16 20:54:00,1.671,1.67125,1.6708,1.67105,92800000.0
2009-03-16 20:55:00,1.67115,1.6716,1.6711,1.6716,209600000.0
2009-03-16 20:56:00,1.6714,1.67145,1.6711,1.67115,198400000.0
2009-03-16 20:57:00,1.6712,1.6712,1.6707,1.67105,123000000.0
2009-03-16 20:58:00,1.67125,1.67155,1.67115,1.67125,137200000.0
2009-03-16 20:59:00,1.6713,1.6718,1.671,1.671,254400000.0
2009-03-16 21:00:00,1.67105,1.6717,1.6706,1.6712,310600000.0
2009-03-16 21:01:00,1.6712,1.67155,1.67085,1.6709,242800000.0
2009-03-16 21:02:00,1.67055,1.67095,1.6705,1.67065,183200000.0
2009-03-16 21:03:00,1.6708,1.67085,1.67015,1.67025,221400000.0
2009-03-16 21:04:00,1.67025,1.6706,1.6697,1.66995,201200000.0
2009-03-16 21:05:00,1.66995,1.67005,1.66955,1.6697,222200000.0
2009-03-16 21:06:00,1.66975,1.66975,1.66915,1.66915,236200000.0
2009-03-16 21:07:00,1.66925,1.6694,1.66905,1.66925,211000000.0
2009-03-16 21:08:00,1.66925,1.66955,1.6685,1.6685,396600000.0
2009-03-16 21:09:00,1.66855,1.66855,1.66815,1.6683,356400000.0
2009-03-16 21:10:00,1.66825,1.66865,1.6681,1.6685,187000000.0
2009-03-16 21:11:00,1.66865,1.6688,1.66855,1.6687,118000000.0
2009-03-16 21:12:00,1.6687,1.6691,1.6687,1.66885,254000000.0
2009-03-16 21:13:00,1.66885,1.6691,1.66825,1.66825,223200000.0
2009-03-16 21:14:00,1.66835,1.66855,1.6683,1.6685,272000000.0
2009-03-16 21:15:00,1.6685,1.6689,1.6685,1.66865,88000000.0
2009-03-16 21:16:00,1.66865,1.6688,1.66835,1.66855,111400000.0
2009-03-16 21:17:00,1.6686,1.66885,1.6686,1.66865,182200000.0
2009-03-16 21:18:00,1.6686,1.66885,1.6683,1.66865,257000000.0
2009-03-16 21:19:00,1.66855,1.66875,1.66855,1.6687,158400000.0
2009-03-16 21:20:00,1.6687,1.6689,1.6687,1.6689,184000000.0
2009-03-16 21:21:00,1.669,1.66905,1.66845,1.66855,233200000.0
2009-03-16 21:22:00,1.6686,1.66865,1.66835,1.6686,159600000.0
2009-03-16 21:23:00,1.6686,1.66875,1.66835,1.6687,195200000.0
2009-03-16 21:24:00,1.66875,1.669,1.6684,1.6687,247600000.0
2009-03-16 21:25:00,1.66875,1.66885,1.66855,1.6688,110200000.0
2009-03-16 21:26:00,1.66865,1.66925,1.66865,1.66885,161400000.0
2009-03-16 21:27:00,1.66895,1.669,1.66845,1.66855,183200000.0
2009-03-16 21:28:00,1.66855,1.66865,1.6683,1.6684,256400000.0
2009-03-16 21:29:00,1.6684,1.66845,1.668,1.6684,221600000.0
2009-03-16 21:30:00,1.66815,1.66845,1.66815,1.6684,68800000.0
2009-03-16 21:31:00,1.6685,1.66875,1.6685,1.66855,142200000.0
2009-03-16 21:32:00,1.66855,1.66865,1.6684,1.66855,206200000.0
2009-03-16 21:33:00,1.66855,1.6689,1.66845,1.66875,305000000.0
2009-03-16 21:34:00,1.66875,1.669,1.66815,1.6686,293800000.0
2009-03-16 21:35:00,1.66875,1.66875,1.6684,1.6685,162200000.0
2009-03-16 21:36:00,1.66855,1.66865,1.66845,1.6685,145400000.0
2009-03-16 21:37:00,1.6685,1.66865,1.6681,1.66825,210200000.0
2009-03-16 21:38:00,1.6682,1.66825,1.66765,1.6679,248000000.0
2009-03-16 21:39:00,1.668,1.668,1.6667,1.6668,222600000.0
2009-03-16 21:40:00,1.6668,1.66725,1.6668,1.66695,236400000.0
2009-03-16 21:41:00,1.667,1.667,1.66665,1.6668,274400000.0
2009-03-16 21:42:00,1.6668,1.66685,1.6656,1.66575,257400000.0
2009-03-16 21:43:00,1.6657,1.66625,1.6656,1.66625,303000000.0
2009-03-16 21:44:00,1.6662,1.66655,1.66605,1.66615,236200000.0
2009-03-16 21:45:00,1.6662,1.6662,1.6658,1.666,187000000.0
2009-03-16 21:46:00,1.666,1.6663,1.66525,1.6659,360800000.0
2009-03-16 21:47:00,1.6661,1.66625,1.6655,1.6657,423200000.0
2009-03-16 21:48:00,1.6656,1.66585,1.6651,1.6652,366000000.0
2009-03-16 21:49:00,1.66535,1.66605,1.6653,1.66605,173800000.0
2009-03-16 21:50:00,1.666,1.66625,1.6658,1.666,418600000.0
2009-03-16 21:51:00,1.666,1.6669,1.6657,1.66675,254400000.0
2009-03-16 21:52:00,1.6668,1.6668,1.66535,1.66535,271600000.0
2009-03-16 21:53:00,1.66555,1.6656,1.66505,1.66525,264400000.0
2009-03-16 21:54:00,1.66505,1.6651,1.66495,1.66505,267000000.0
2009-03-16 21:55:00,1.665,1.6653,1.665,1.66505,181800001.0
2009-03-16 21:56:00,1.66505,1.66545,1.6642,1.66465,222600000.0
2009-03-16 21:57:00,1.66475,1.66545,1.6645,1.6653,178800000.0
2009-03-16 21:58:00,1.66545,1.66545,1.6638,1.66445,283600000.0
2009-03-16 21:59:00,1.6645,1.66495,1.6645,1.66485,262600000.0
2009-03-16 22:00:00,1.66485,1.66545,1.66455,1.6648,326000000.0
2009-03-16 22:01:00,1.6648,1.66495,1.66435,1.66455,224600000.0
2009-03-16 22:02:00,1.6646,1.6651,1.6646,1.66505,110400000.0
2009-03-16 22:03:00,1.6651,1.66555,1.66495,1.66535,145400000.0
2009-03-16 22:04:00,1.6654,1.6655,1.6651,1.66535,69800000.0
2009-03-16 22:05:00,1.66535,1.6659,1.6652,1.66575,136000000.0
2009-03-16 22:06:00,1.66575,1.6659,1.6655,1.6655,117600000.0
2009-03-16 22:07:00,1.66555,1.66615,1.66555,1.66615,65600000.0
2009-03-16 22:08:00,1.6662,1.66635,1.666,1.66605,49600000.0
2009-03-16 22:09:00,1.66605,1.66645,1.6655,1.6657,133800000.0
2009-03-16 22:10:00,1.66605,1.6661,1.6659,1.66605,40000000.0
2009-03-16 22:11:00,1.666,1.66615,1.6659,1.66615,52800000.0
2009-03-16 22:12:00,1.66615,1.66615,1.66615,1.66615,4800000.0
2009-03-16 22:13:00,1.6662,1.6662,1.66595,1.66595,38400000.0
2009-03-16 22:14:00,1.6658,1.66605,1.6658,1.66595,52800000.0
2009-03-16 22:15:00,1.6659,1.66595,1.66575,1.6658,89600000.0
2009-03-16 22:16:00,1.6658,1.6663,1.6656,1.66575,105600000.0
2009-03-16 22:17:00,1.66575,1.66575,1.66565,1.6657,113400000.0
2009-03-16 22:18:00,1.6657,1.6659,1.66555,1.66555,67200000.0
2009-03-16 22:19:00,1.66565,1.6657,1.66545,1.66565,70000000.0
2009-03-16 22:20:00,1.66575,1.66595,1.6657,1.66595,92800000.0
2009-03-16 22:21:00,1.66595,1.666,1.66565,1.66585,62200000.0
2009-03-16 22:22:00,1.6657,1.6658,1.66565,1.6657,64000000.0
2009-03-16 22:23:00,1.666,1.666,1.6659,1.666,27000000.0
2009-03-16 22:24:00,1.66605,1.66635,1.66605,1.66625,100800000.0
2009-03-16 22:25:00,1.66625,1.6665,1.6661,1.6665,41600000.0
2009-03-16 22:26:00,1.66665,1.66695,1.66655,1.66695,67200000.0
2009-03-16 22:27:00,1.66705,1.6674,1.66655,1.6668,97200000.0
2009-03-16 22:28:00,1.66675,1.66685,1.66675,1.66685,11200000.0
2009-03-16 22:29:00,1.66685,1.6669,1.66665,1.66685,48000000.0
2009-03-16 22:30:00,1.6668,1.66695,1.66665,1.6668,49600000.0
2009-03-16 22:31:00,1.6668,1.66685,1.6666,1.6666,33400000.0
2009-03-16 22:32:00,1.6666,1.66745,1.6666,1.66725,102400000.0
2009-03-16 22:33:00,1.66725,1.6678,1.6672,1.6677,268600000.0
2009-03-16 22:34:00,1.66765,1.66895,1.66765,1.66825,113400000.0
2009-03-16 22:35:00,1.6683,1.6683,1.6682,1.6682,22400000.0
2009-03-16 22:36:00,1.6681,1.66835,1.6681,1.6683,48000000.0
2009-03-16 22:37:00,1.66825,1.6683,1.668,1.668,96000000.0
2009-03-16 22:38:00,1.66815,1.66815,1.6678,1.6679,27200000.0
2009-03-16 22:39:00,1.66795,1.66795,1.66795,1.66795,3200000.0
2009-03-16 22:40:00,1.66795,1.668,1.66775,1.66775,17600000.0
2009-03-16 22:41:00,1.66775,1.66775,1.66765,1.66765,12800000.0
2009-03-16 22:42:00,1.6677,1.66785,1.6667,1.66695,70400000.0
2009-03-16 22:43:00,1.667,1.6671,1.667,1.6671,16000000.0
2009-03-16 22:44:00,1.6671,1.6671,1.66695,1.667,30400000.0
2009-03-16 22:45:00,1.66685,1.6669,1.6659,1.6659,156400000.0
2009-03-16 22:46:00,1.66595,1.66615,1.66595,1.66605,55800000.0
2009-03-16 22:47:00,1.66605,1.66615,1.66605,1.66615,6400000.0
2009-03-16 22:48:00,1.6661,1.66625,1.66555,1.66565,52600000.0
2009-03-16 22:49:00,1.6657,1.6662,1.6657,1.66605,48000000.0
2009-03-16 22:50:00,1.66605,1.6662,1.66575,1.6661,94400000.0
2009-03-16 22:51:00,1.6661,1.6663,1.66605,1.66605,25600000.0
2009-03-16 22:52:00,1.6662,1.6662,1.66605,1.66615,43200000.0
2009-03-16 22:53:00,1.6661,1.6661,1.66585,1.66585,28800000.0
2009-03-16 22:54:00,1.6658,1.666,1.6658,1.66595,80000000.0
2009-03-16 22:55:00,1.666,1.666,1.66565,1.6658,191800000.0
2009-03-16 22:56:00,1.6658,1.666,1.6658,1.666,22400000.0
2009-03-16 22:57:00,1.666,1.666,1.6657,1.6658,54200000.0
2009-03-16 22:58:00,1.6659,1.66605,1.6659,1.6659,60800000.0
2009-03-16 22:59:00,1.6659,1.666,1.66535,1.666,70400000.0
2009-03-16 23:00:00,1.6656,1.66571,1.66536,1.6655,76800000.0
2009-03-16 23:01:00,1.66536,1.66599,1.66528,1.66588,76800000.0
2009-03-16 23:02:00,1.66645,1.66645,1.66635,1.66635,12800000.0
2009-03-16 23:03:00,1.6663,1.6663,1.6654,1.6654,62400000.0
2009-03-16 23:04:00,1.6655,1.6655,1.6654,1.66545,28800000.0
2009-03-16 23:05:00,1.66545,1.66545,1.6651,1.66525,28800000.0
2009-03-16 23:06:00,1.66525,1.66525,1.6649,1.6651,41600000.0
2009-03-16 23:07:00,1.6651,1.6651,1.665,1.665,9600000.0
2009-03-16 23:08:00,1.665,1.665,1.665,1.665,6400000.0
2009-03-16 23:09:00,1.665,1.6652,1.66445,1.6652,56000000.0
2009-03-16 23:10:00,1.6652,1.6652,1.66475,1.66485,19200000.0
2009-03-16 23:11:00,1.6648,1.6648,1.66445,1.66445,20800000.0
2009-03-16 23:12:00,1.6644,1.6644,1.6644,1.6644,4800000.0
2009-03-16 23:13:00,1.66445,1.66445,1.66445,1.66445,4800000.0
2009-03-16 23:14:00,1.6646,1.66505,1.66455,1.66505,60800000.0
2009-03-16 23:15:00,1.665,1.6652,1.6648,1.665,51200000.0
2009-03-16 23:16:00,1.66495,1.6654,1.6648,1.6654,80000000.0
2009-03-16 23:17:00,1.66535,1.66535,1.66505,1.66505,73600000.0
2009-03-16 23:18:00,1.6651,1.6651,1.6645,1.66495,44800000.0
2009-03-16 23:19:00,1.6649,1.6649,1.66485,1.6649,12800000.0
2009-03-16 23:20:00,1.66425,1.66443,1.66423,1.66438,57600000.0
2009-03-16 23:21:00,1.6647,1.66515,1.6647,1.665,116400000.0
2009-03-16 23:22:00,1.665,1.66515,1.6646,1.66495,113200000.0
2009-03-16 23:23:00,1.6653,1.6655,1.6651,1.6652,54000000.0
2009-03-16 23:24:00,1.6654,1.66565,1.66505,1.66505,38400000.0
2009-03-16 23:25:00,1.66505,1.6656,1.66505,1.6656,32000000.0
2009-03-16 23:26:00,1.66585,1.66665,1.6652,1.6653,145000000.0
2009-03-16 23:27:00,1.66535,1.66535,1.66535,1.66535,3200000.0
2009-03-16 23:28:00,1.6653,1.66535,1.66505,1.66505,47800000.0
2009-03-16 23:29:00,1.66505,1.66505,1.66475,1.66485,25600000.0
2009-03-16 23:30:00,1.66495,1.66495,1.66455,1.66465,51000000.0
2009-03-16 23:31:00,1.6648,1.6648,1.66465,1.66465,6400000.0
2009-03-16 23:32:00,1.6646,1.6648,1.6646,1.6646,39400000.0
2009-03-16 23:33:00,1.66465,1.6656,1.66465,1.66525,90600000.0
2009-03-16 23:34:00,1.66545,1.66545,1.66545,1.66545,6400000.0
2009-03-16 23:35:00,1.66535,1.66545,1.66535,1.66545,20600000.0
2009-03-16 23:36:00,1.6657,1.6667,1.6656,1.66615,117800000.0
2009-03-16 23:37:00,1.66635,1.6668,1.66595,1.66645,135600000.0
2009-03-16 23:38:00,1.66645,1.66645,1.66565,1.6661,36800000.0
2009-03-16 23:39:00,1.6661,1.6661,1.6659,1.6659,11200000.0
2009-03-16 23:40:00,1.666,1.6662,1.666,1.6662,42600000.0
2009-03-16 23:41:00,1.6662,1.66655,1.6662,1.66655,17600000.0
2009-03-16 23:42:00,1.66665,1.66665,1.66665,1.66665,3200000.0
2009-03-16 23:43:00,1.6666,1.66665,1.6666,1.6666,17600000.0
2009-03-16 23:44:00,1.66622,1.66646,1.66612,1.66616,51200000.0
2009-03-16 23:45:00,1.6666,1.6666,1.6659,1.66605,12800000.0
2009-03-16 23:46:00,1.66553,1.66553,1.66486,1.66486,122600000.0
2009-03-16 23:47:00,1.66519,1.66567,1.665,1.66538,121600000.0
2009-03-16 23:48:00,1.66526,1.66546,1.66517,1.66538,28800000.0
2009-03-16 23:49:00,1.66605,1.6663,1.66595,1.6663,48000000.0
2009-03-16 23:50:00,1.6663,1.66645,1.66625,1.66635,59200000.0
2009-03-16 23:51:00,1.66635,1.66665,1.66635,1.6666,38400000.0
2009-03-16 23:52:00,1.66665,1.6669,1.66645,1.6667,73200000.0
2009-03-16 23:53:00,1.6668,1.6683,1.6668,1.66755,143200000.0
2009-03-16 23:54:00,1.6674,1.6674,1.66705,1.6671,25200000.0
2009-03-16 23:55:00,1.66705,1.66705,1.6663,1.66635,31800000.0
2009-03-16 23:56:00,1.66635,1.66635,1.6661,1.6661,14400000.0
2009-03-16 23:57:00,1.66615,1.6662,1.6661,1.6661,8000000.0
2009-03-16 23:58:00,1.66605,1.6664,1.666,1.66625,27200000.0
2009-03-16 23:59:00,1.6661,1.66625,1.66605,1.66625,14400000.0
2009-03-17 00:00:00,1.66625,1.6664,1.6658,1.6661,106200000.0
2009-03-17 00:01:00,1.6661,1.66625,1.66595,1.6662,49400000.0
2009-03-17 00:02:00,1.66615,1.66645,1.66605,1.6661,185600000.0
2009-03-17 00:03:00,1.66625,1.66635,1.66625,1.66635,4800000.0
2009-03-17 00:04:00,1.6664,1.6665,1.66625,1.66635,24000000.0
2009-03-17 00:05:00,1.6663,1.6663,1.6663,1.6663,1600000.0
2009-03-17 00:06:00,1.6663,1.66635,1.6663,1.6663,6400000.0
2009-03-17 00:07:00,1.66574,1.666,1.66555,1.66572,32000000.0
2009-03-17 00:08:00,1.6663,1.66635,1.66625,1.66625,14400000.0
2009-03-17 00:09:00,1.66625,1.66635,1.66625,1.66635,8000000.0
2009-03-17 00:10:00,1.6663,1.66665,1.6662,1.6662,24200000.0
2009-03-17 00:11:00,1.66556,1.66591,1.66539,1.66574,82000000.0
2009-03-17 00:12:00,1.6662,1.6662,1.66595,1.66605,19200000.0
2009-03-17 00:13:00,1.6661,1.6662,1.6661,1.6662,8000000.0
2009-03-17 00:14:00,1.6661,1.6662,1.6657,1.6659,124800000.0
2009-03-17 00:15:00,1.6659,1.6659,1.6657,1.6659,25600000.0
2009-03-17 00:16:00,1.66536,1.66547,1.66519,1.66547,76800000.0
2009-03-17 00:17:00,1.66547,1.66564,1.66521,1.66548,75200000.0
2009-03-17 00:18:00,1.66567,1.66575,1.66505,1.66542,80000000.0
2009-03-17 00:19:00,1.66595,1.6662,1.66595,1.6661,35200000.0
2009-03-17 00:20:00,1.66541,1.6656,1.66537,1.66547,86400000.0
2009-03-17 00:21:00,1.6663,1.6665,1.6663,1.6664,36800000.0
2009-03-17 00:22:00,1.66635,1.6664,1.6663,1.6663,36800000.0
2009-03-17 00:23:00,1.66635,1.66635,1.6663,1.6663,14400000.0
2009-03-17 00:24:00,1.66635,1.66635,1.6663,1.6663,6400000.0
2009-03-17 00:25:00,1.66597,1.66597,1.66542,1.66581,158200000.0
2009-03-17 00:26:00,1.66645,1.6679,1.66645,1.66785,124800000.0
2009-03-17 00:27:00,1.66805,1.6681,1.66665,1.6668,114400000.0
2009-03-17 00:28:00,1.6668,1.66735,1.6668,1.66735,62400000.0
2009-03-17 00:29:00,1.66674,1.6669,1.66642,1.66673,30400000.0
2009-03-17 00:30:00,1.66735,1.6679,1.66735,1.6675,47200000.0
2009-03-17 00:31:00,1.6676,1.66765,1.6675,1.6675,68800000.0
2009-03-17 00:32:00,1.6675,1.6675,1.6675,1.6675,28800000.0
2009-03-17 00:33:00,1.6675,1.6678,1.6675,1.66775,32000000.0
2009-03-17 00:34:00,1.6678,1.66785,1.66735,1.66735,78400000.0
2009-03-17 00:35:00,1.66725,1.6673,1.66725,1.6673,9600000.0
2009-03-17 00:36:00,1.66725,1.66745,1.66635,1.66635,121600000.0
2009-03-17 00:37:00,1.66635,1.66635,1.6659,1.66625,58800000.0
2009-03-17 00:38:00,1.6662,1.6664,1.6662,1.6664,40000000.0
2009-03-17 00:39:00,1.66655,1.66785,1.66555,1.667,274400000.0
2009-03-17 00:40:00,1.6669,1.66715,1.66615,1.66615,511800000.0
2009-03-17 00:41:00,1.66615,1.6667,1.66615,1.6667,54400000.0
2009-03-17 00:42:00,1.6667,1.6667,1.6664,1.6664,35200000.0
2009-03-17 00:43:00,1.6662,1.66655,1.66615,1.66645,66400000.0
2009-03-17 00:44:00,1.6666,1.6667,1.6664,1.66655,122200000.0
2009-03-17 00:45:00,1.66645,1.6672,1.66645,1.6666,198800000.0
2009-03-17 00:46:00,1.6667,1.6667,1.6666,1.6667,16000000.0
2009-03-17 00:47:00,1.6667,1.6667,1.6666,1.6666,11200000.0
2009-03-17 00:48:00,1.6665,1.66665,1.66635,1.6665,56000000.0
2009-03-17 00:49:00,1.6665,1.66695,1.66635,1.66695,75000000.0
2009-03-17 00:50:00,1.66685,1.66705,1.6663,1.6665,103400000.0
2009-03-17 00:51:00,1.6668,1.66705,1.66635,1.66635,133600000.0
2009-03-17 00:52:00,1.6663,1.66645,1.6662,1.66635,144000000.0
2009-03-17 00:53:00,1.6664,1.66645,1.6663,1.6664,130400000.0
2009-03-17 00:54:00,1.66645,1.6667,1.66635,1.66655,95200000.0
2009-03-17 00:55:00,1.6665,1.66695,1.6664,1.6666,107800000.0
2009-03-17 00:56:00,1.6666,1.6667,1.66655,1.6666,63200000.0
2009-03-17 00:57:00,1.6666,1.66685,1.6665,1.66685,29800000.0
2009-03-17 00:58:00,1.6673,1.66815,1.6673,1.66795,67200000.0
2009-03-17 00:59:00,1.6679,1.66795,1.66745,1.66795,54400000.0
2009-03-17 01:00:00,1.66805,1.66805,1.66735,1.66755,160000000.0
2009-03-17 01:01:00,1.6677,1.6679,1.6676,1.66785,44800000.0
2009-03-17 01:02:00,1.66775,1.66785,1.66755,1.6676,17600000.0
2009-03-17 01:03:00,1.66755,1.6676,1.66755,1.6676,16000000.0
2009-03-17 01:04:00,1.66765,1.6677,1.66765,1.66765,41600000.0
2009-03-17 01:05:00,1.6676,1.6676,1.6673,1.6674,44800000.0
2009-03-17 01:06:00,1.6667,1.66703,1.66643,1.66666,56000000.0
2009-03-17 01:07:00,1.6674,1.6674,1.6674,1.6674,3200000.0
2009-03-17 01:08:00,1.6675,1.6675,1.6675,1.6675,6400000.0
2009-03-17 01:09:00,1.6675,1.6675,1.6675,1.6675,12800000.0
2009-03-17 01:10:00,1.66745,1.6677,1.6664,1.66655,142400000.0
2009-03-17 01:11:00,1.6667,1.6673,1.6665,1.6671,118200000.0
2009-03-17 01:12:00,1.66705,1.6672,1.66675,1.66715,57400000.0
2009-03-17 01:13:00,1.66715,1.66715,1.667,1.66715,16000000.0
2009-03-17 01:14:00,1.66715,1.66715,1.66705,1.6671,27200000.0
2009-03-17 01:15:00,1.66705,1.6671,1.6668,1.66705,63600000.0
2009-03-17 01:16:00,1.66705,1.6671,1.66685,1.6671,12800000.0
2009-03-17 01:17:00,1.6666,1.66665,1.666,1.6661,79200000.0
2009-03-17 01:18:00,1.6661,1.66645,1.6661,1.66645,24000000.0
2009-03-17 01:19:00,1.6666,1.6666,1.6664,1.6664,20800000.0
2009-03-17 01:20:00,1.66645,1.6666,1.6664,1.6666,22400000.0
2009-03-17 01:21:00,1.6666,1.6668,1.66655,1.66675,32000000.0
2009-03-17 01:22:00,1.6668,1.6668,1.66665,1.66675,20800000.0
2009-03-17 01:23:00,1.6668,1.6668,1.66665,1.66665,46400000.0
2009-03-17 01:24:00,1.6667,1.66675,1.6667,1.66675,9600000.0
2009-03-17 01:25:00,1.66665,1.6667,1.66665,1.6667,3200000.0
2009-03-17 01:26:00,1.66675,1.66675,1.66655,1.66665,12800000.0
2009-03-17 01:27:00,1.6667,1.6667,1.66655,1.66655,11200000.0
2009-03-17 01:28:00,1.66655,1.66665,1.66645,1.6666,32000000.0
2009-03-17 01:29:00,1.6666,1.66745,1.66625,1.6671,281600000.0
2009-03-17 01:30:00,1.66695,1.6674,1.666,1.6671,150200000.0
2009-03-17 01:31:00,1.6671,1.6679,1.6671,1.66735,95800000.0
2009-03-17 01:32:00,1.66735,1.66745,1.66735,1.66745,11200000.0
2009-03-17 01:33:00,1.66745,1.66745,1.66705,1.66715,78200000.0
2009-03-17 01:34:00,1.66735,1.6677,1.66735,1.6676,78200000.0
2009-03-17 01:35:00,1.66755,1.66775,1.66755,1.66775,54400000.0
2009-03-17 01:36:00,1.6677,1.66775,1.66735,1.66735,38200000.0
2009-03-17 01:37:00,1.66735,1.66735,1.6673,1.6673,8000000.0
2009-03-17 01:38:00,1.66735,1.66765,1.66735,1.66765,16000000.0
2009-03-17 01:39:00,1.66765,1.6677,1.6673,1.6673,6400000.0
2009-03-17 01:40:00,1.66665,1.66665,1.66645,1.6665,22400000.0
2009-03-17 01:41:00,1.6665,1.66655,1.6665,1.66655,3200000.0
2009-03-17 01:42:00,1.6666,1.6667,1.6666,1.6667,20800000.0
2009-03-17 01:43:00,1.66665,1.66665,1.6666,1.6666,4800000.0
2009-03-17 01:44:00,1.66655,1.66705,1.66655,1.66705,35200000.0
2009-03-17 01:45:00,1.66715,1.66715,1.6667,1.66695,126400000.0
2009-03-17 01:46:00,1.66695,1.6671,1.66695,1.66705,59200000.0
2009-03-17 01:47:00,1.66705,1.66735,1.66705,1.66735,41600000.0
2009-03-17 01:48:00,1.6669,1.6669,1.66655,1.66655,11000000.0
2009-03-17 01:49:00,1.66665,1.66675,1.66665,1.66675,8000000.0
2009-03-17 01:50:00,1.6668,1.66745,1.66665,1.66745,20800000.0
2009-03-17 01:51:00,1.6674,1.6676,1.6674,1.6676,14400000.0
2009-03-17 01:52:00,1.6675,1.66765,1.66715,1.6673,121600000.0
2009-03-17 01:53:00,1.6673,1.6673,1.66715,1.66715,38400000.0
2009-03-17 01:54:00,1.66715,1.66715,1.66715,1.66715,3200000.0
2009-03-17 01:55:00,1.6672,1.66765,1.6672,1.66765,35200000.0
2009-03-17 01:56:00,1.66765,1.66765,1.667,1.6676,49600000.0
2009-03-17 01:57:00,1.6676,1.6676,1.6671,1.66725,22400000.0
2009-03-17 01:58:00,1.6672,1.6673,1.6672,1.6673,8000000.0
2009-03-17 01:59:00,1.6673,1.66735,1.66665,1.66685,39600000.0
2009-03-17 02:00:00,1.66695,1.66715,1.666,1.666,182800000.0
2009-03-17 02:01:00,1.6663,1.66655,1.66625,1.6664,75200000.0
2009-03-17 02:02:00,1.66635,1.66715,1.66635,1.66675,100000000.0
2009-03-17 02:03:00,1.66695,1.6672,1.66685,1.66695,62400000.0
2009-03-17 02:04:00,1.6665,1.6673,1.6665,1.667,128200000.0
2009-03-17 02:05:00,1.667,1.66715,1.6669,1.66695,51200000.0
2009-03-17 02:06:00,1.66695,1.66695,1.66655,1.66655,14400000.0
2009-03-17 02:07:00,1.6665,1.667,1.6665,1.66685,56000000.0
2009-03-17 02:08:00,1.66695,1.66695,1.66695,1.66695,1600000.0
2009-03-17 02:09:00,1.6669,1.667,1.6669,1.6669,11200000.0
2009-03-17 02:10:00,1.66629,1.66669,1.66614,1.66631,67200000.0
2009-03-17 02:11:00,1.667,1.66745,1.6668,1.667,59000000.0
2009-03-17 02:12:00,1.667,1.66725,1.667,1.66705,67000000.0
2009-03-17 02:13:00,1.66735,1.66795,1.6672,1.66725,51000000.0
2009-03-17 02:14:00,1.6673,1.6682,1.6673,1.66815,80400000.0
2009-03-17 02:15:00,1.66815,1.66855,1.66745,1.6683,241800000.0
2009-03-17 02:16:00,1.6683,1.6683,1.66775,1.66815,121600000.0
2009-03-17 02:17:00,1.6681,1.66815,1.66785,1.6681,76800000.0
2009-03-17 02:18:00,1.66815,1.66815,1.66785,1.668,64000000.0
2009-03-17 02:19:00,1.6681,1.66815,1.6677,1.6681,92800000.0
2009-03-17 02:20:00,1.66815,1.66855,1.66795,1.66805,100000000.0
2009-03-17 02:21:00,1.66805,1.66845,1.6679,1.66825,113000000.0
2009-03-17 02:22:00,1.66825,1.66835,1.66805,1.6682,78400000.0
2009-03-17 02:23:00,1.6682,1.6686,1.66805,1.6686,51200000.0
2009-03-17 02:24:00,1.66865,1.66865,1.66795,1.6686,32000000.0
2009-03-17 02:25:00,1.66825,1.6685,1.66825,1.66825,41600000.0
2009-03-17 02:26:00,1.6682,1.6682,1.6674,1.6675,68800000.0
2009-03-17 02:27:00,1.66745,1.66795,1.6673,1.66785,200000000.0
2009-03-17 02:28:00,1.6678,1.66825,1.66745,1.6677,142400000.0
2009-03-17 02:29:00,1.66775,1.66775,1.6674,1.66745,25600000.0
2009-03-17 02:30:00,1.6674,1.6676,1.6674,1.66755,94400000.0
2009-03-17 02:31:00,1.6676,1.66805,1.66755,1.66765,109600000.0
2009-03-17 02:32:00,1.6677,1.668,1.6677,1.668,53800000.0
2009-03-17 02:33:00,1.66805,1.6687,1.66795,1.6681,216000000.0
2009-03-17 02:34:00,1.6681,1.66845,1.66755,1.6679,324600000.0
2009-03-17 02:35:00,1.6679,1.66835,1.6672,1.6682,256800000.0
2009-03-17 02:36:00,1.6683,1.66855,1.6678,1.668,142400000.0
2009-03-17 02:37:00,1.668,1.6682,1.668,1.6681,36800000.0
2009-03-17 02:38:00,1.6681,1.66845,1.6681,1.66845,84800000.0
2009-03-17 02:39:00,1.66855,1.66885,1.66795,1.66805,219200000.0
2009-03-17 02:40:00,1.66805,1.6687,1.66805,1.6687,108800000.0
2009-03-17 02:41:00,1.66875,1.6688,1.6686,1.66865,51200000.0
2009-03-17 02:42:00,1.66865,1.66895,1.6683,1.66875,180800000.0
2009-03-17 02:43:00,1.66875,1.66875,1.66795,1.66815,164800000.0
2009-03-17 02:44:00,1.66815,1.66815,1.66725,1.6676,188800000.0
2009-03-17 02:45:00,1.6676,1.6678,1.66725,1.66735,107200000.0
2009-03-17 02:46:00,1.6673,1.6675,1.66725,1.6673,70400000.0
2009-03-17 02:47:00,1.66735,1.668,1.66725,1.66795,190400000.0
2009-03-17 02:48:00,1.66795,1.66795,1.66795,1.66795,51200000.0
2009-03-17 02:49:00,1.66795,1.6688,1.66795,1.6686,183200000.0
2009-03-17 02:50:00,1.6686,1.6689,1.6685,1.66885,126400000.0
2009-03-17 02:51:00,1.66885,1.66885,1.6686,1.6687,54400000.0
2009-03-17 02:52:00,1.6687,1.66915,1.66825,1.66825,118400000.0
2009-03-17 02:53:00,1.6682,1.66865,1.6681,1.6686,64000000.0
2009-03-17 02:54:00,1.66855,1.66855,1.66735,1.66735,108600000.0
2009-03-17 02:55:00,1.6677,1.66795,1.6672,1.6676,99200000.0
2009-03-17 02:56:00,1.6677,1.66805,1.66705,1.6679,107200000.0
2009-03-17 02:57:00,1.66805,1.6683,1.6676,1.6679,76800000.0
2009-03-17 02:58:00,1.6678,1.66825,1.66775,1.66825,80000000.0
2009-03-17 02:59:00,1.66825,1.6684,1.668,1.668,124800000.0
2009-03-17 03:00:00,1.6681,1.66815,1.668,1.6681,44800000.0
2009-03-17 03:01:00,1.6681,1.6681,1.6677,1.668,83200000.0
2009-03-17 03:02:00,1.668,1.6681,1.66785,1.66805,33600000.0
2009-03-17 03:03:00,1.6683,1.6686,1.6675,1.66815,137600000.0
2009-03-17 03:04:00,1.66815,1.66825,1.66745,1.66755,83200000.0
2009-03-17 03:05:00,1.6676,1.6679,1.66745,1.6679,182400000.0
2009-03-17 03:06:00,1.6679,1.66795,1.6673,1.66745,44800000.0
2009-03-17 03:07:00,1.66745,1.6681,1.66745,1.66775,44800000.0
2009-03-17 03:08:00,1.66785,1.6681,1.66735,1.6674,118400000.0
2009-03-17 03:09:00,1.66735,1.6681,1.66725,1.668,164800000.0
2009-03-17 03:10:00,1.6681,1.66815,1.6671,1.66765,123200000.0
2009-03-17 03:11:00,1.66765,1.66785,1.6671,1.66785,112000000.0
2009-03-17 03:12:00,1.66795,1.6682,1.6678,1.66815,73600000.0
2009-03-17 03:13:00,1.6682,1.66835,1.66805,1.6682,118400000.0
2009-03-17 03:14:00,1.6682,1.6686,1.6681,1.6686,84800000.0
2009-03-17 03:15:00,1.66865,1.66935,1.6685,1.66915,91200000.0
2009-03-17 03:16:00,1.6691,1.66915,1.66865,1.66875,43200000.0
2009-03-17 03:17:00,1.66885,1.66885,1.6678,1.66875,62400000.0
2009-03-17 03:18:00,1.6688,1.6688,1.6683,1.6686,19200000.0
2009-03-17 03:19:00,1.6686,1.66865,1.66845,1.66865,41600000.0
2009-03-17 03:20:00,1.6686,1.66885,1.6684,1.6685,174400000.0
2009-03-17 03:21:00,1.6685,1.66925,1.66835,1.66855,110400000.0
2009-03-17 03:22:00,1.6685,1.6686,1.6674,1.66745,267000000.0
2009-03-17 03:23:00,1.66755,1.6683,1.66735,1.66785,243200000.0
2009-03-17 03:24:00,1.66785,1.66855,1.66725,1.66815,254200000.0
2009-03-17 03:25:00,1.6683,1.6688,1.66755,1.66875,177600000.0
2009-03-17 03:26:00,1.66855,1.66875,1.6679,1.66855,120000000.0
2009-03-17 03:27:00,1.6686,1.6688,1.6681,1.6681,44600000.0
2009-03-17 03:28:00,1.668,1.66965,1.66795,1.66885,198200000.0
2009-03-17 03:29:00,1.66895,1.66925,1.6686,1.6691,121600000.0
2009-03-17 03:30:00,1.66915,1.6692,1.6691,1.6691,33600000.0
2009-03-17 03:31:00,1.66895,1.6696,1.6685,1.66865,128000000.0
2009-03-17 03:32:00,1.6687,1.6688,1.6686,1.6687,30400000.0
2009-03-17 03:33:00,1.66865,1.66915,1.6686,1.66875,105600000.0
2009-03-17 03:34:00,1.6689,1.6697,1.6685,1.66915,158200000.0
2009-03-17 03:35:00,1.66915,1.66965,1.6683,1.66855,137000000.0
2009-03-17 03:36:00,1.6687,1.6694,1.66825,1.6688,122200000.0
2009-03-17 03:37:00,1.66865,1.66995,1.6685,1.6688,159800000.0
2009-03-17 03:38:00,1.66885,1.66915,1.66885,1.6691,48000000.0
2009-03-17 03:39:00,1.6691,1.6694,1.6691,1.6694,73600000.0
2009-03-17 03:40:00,1.6694,1.66955,1.66935,1.66945,65600000.0
2009-03-17 03:41:00,1.66945,1.6696,1.6686,1.66865,94400000.0
2009-03-17 03:42:00,1.6686,1.66885,1.66835,1.66885,59200000.0
2009-03-17 03:43:00,1.66865,1.6689,1.66865,1.6687,80000000.0
2009-03-17 03:44:00,1.66865,1.66875,1.66865,1.66875,56000000.0
2009-03-17 03:45:00,1.66925,1.66925,1.6686,1.6687,24000000.0
2009-03-17 03:46:00,1.6686,1.6686,1.6677,1.66835,56000000.0
2009-03-17 03:47:00,1.6685,1.6686,1.6684,1.6684,25600000.0
2009-03-17 03:48:00,1.6684,1.66875,1.66825,1.6684,85800000.0
2009-03-17 03:49:00,1.6684,1.6687,1.6683,1.66835,67200000.0
2009-03-17 03:50:00,1.6683,1.66855,1.66825,1.66845,78400000.0
2009-03-17 03:51:00,1.6685,1.66895,1.6684,1.66885,63800000.0
2009-03-17 03:52:00,1.66885,1.66915,1.66885,1.6689,32000000.0
2009-03-17 03:53:00,1.6689,1.6689,1.66885,1.66885,54400000.0
2009-03-17 03:54:00,1.66885,1.66885,1.6684,1.6687,75200000.0
2009-03-17 03:55:00,1.6687,1.6689,1.6681,1.66825,76800000.0
2009-03-17 03:56:00,1.6683,1.6686,1.668,1.6686,43000000.0
2009-03-17 03:57:00,1.6686,1.6687,1.6682,1.66835,30200000.0
2009-03-17 03:58:00,1.6686,1.6686,1.66835,1.6684,16000000.0
2009-03-17 03:59:00,1.6687,1.6689,1.6686,1.6689,86400000.0
2009-03-17 04:00:00,1.66895,1.66915,1.6689,1.66915,11200000.0
2009-03-17 04:01:00,1.66915,1.66915,1.6691,1.66915,8000000.0
2009-03-17 04:02:00,1.66905,1.67015,1.66905,1.6697,135400000.0
2009-03-17 04:03:00,1.6696,1.6698,1.6695,1.6697,46400000.0
2009-03-17 04:04:00,1.6697,1.6697,1.6697,1.6697,22400000.0
2009-03-17 04:05:00,1.6697,1.6697,1.6697,1.6697,6400000.0
2009-03-17 04:06:00,1.6698,1.66985,1.6696,1.66975,72000000.0
2009-03-17 04:07:00,1.6697,1.66975,1.6697,1.66975,28800000.0
2009-03-17 04:08:00,1.6697,1.6698,1.6696,1.6697,118400000.0
2009-03-17 04:09:00,1.6697,1.66985,1.6697,1.66985,28800000.0
2009-03-17 04:10:00,1.6699,1.6699,1.6698,1.6699,20800000.0
2009-03-17 04:11:00,1.6699,1.6699,1.6699,1.6699,28800000.0
2009-03-17 04:12:00,1.6699,1.67,1.66895,1.669,110400000.0
2009-03-17 04:13:00,1.66905,1.6696,1.669,1.6696,124200000.0
2009-03-17 04:14:00,1.6697,1.6702,1.6696,1.6701,100200000.0
2009-03-17 04:15:00,1.6701,1.6705,1.66975,1.6705,49600000.0
2009-03-17 04:16:00,1.6705,1.6705,1.67015,1.6702,28800000.0
2009-03-17 04:17:00,1.6702,1.67025,1.6694,1.6701,66600000.0
2009-03-17 04:18:00,1.6701,1.6701,1.6701,1.6701,3200000.0
2009-03-17 04:19:00,1.6702,1.6708,1.66965,1.6703,170400000.0
2009-03-17 04:20:00,1.67035,1.67105,1.6701,1.67025,150400000.0
2009-03-17 04:21:00,1.6702,1.67035,1.67005,1.67015,212800000.0
2009-03-17 04:22:00,1.67015,1.67025,1.67005,1.67025,76800000.0
2009-03-17 04:23:00,1.67015,1.6711,1.67015,1.67075,72000000.0
2009-03-17 04:24:00,1.67085,1.67105,1.67085,1.67105,12800000.0
2009-03-17 04:25:00,1.6711,1.6712,1.6704,1.67045,32000000.0
2009-03-17 04:26:00,1.67035,1.67045,1.6695,1.6696,36800000.0
2009-03-17 04:27:00,1.6696,1.66965,1.66945,1.6696,68800000.0
2009-03-17 04:28:00,1.6696,1.6699,1.66945,1.66975,52600000.0
2009-03-17 04:29:00,1.6699,1.6699,1.66935,1.66935,86400000.0
2009-03-17 04:30:00,1.6693,1.6693,1.6693,1.6693,3200000.0
2009-03-17 04:31:00,1.66925,1.66935,1.66925,1.66935,6400000.0
2009-03-17 04:32:00,1.6692,1.6694,1.6683,1.66915,110000000.0
2009-03-17 04:33:00,1.6692,1.66935,1.6686,1.6693,92800000.0
2009-03-17 04:34:00,1.6693,1.6698,1.6693,1.6695,20800000.0
2009-03-17 04:35:00,1.6697,1.6703,1.66955,1.6703,118400000.0
2009-03-17 04:36:00,1.67045,1.67045,1.6703,1.6703,16000000.0
2009-03-17 04:37:00,1.67035,1.67035,1.67005,1.67005,35200000.0
2009-03-17 04:38:00,1.67005,1.67005,1.6693,1.6693,24000000.0
2009-03-17 04:39:00,1.6693,1.6693,1.66885,1.669,64000000.0
2009-03-17 04:40:00,1.66895,1.6692,1.66885,1.669,81600000.0
2009-03-17 04:41:00,1.669,1.66935,1.669,1.66935,35200000.0
2009-03-17 04:42:00,1.6694,1.6694,1.6694,1.6694,9600000.0
2009-03-17 04:43:00,1.6695,1.66955,1.669,1.66935,44800000.0
2009-03-17 04:44:00,1.66925,1.66925,1.6691,1.6692,46400000.0
2009-03-17 04:45:00,1.66915,1.66925,1.6691,1.6691,25600000.0
2009-03-17 04:46:00,1.66925,1.6695,1.6691,1.6693,126400000.0
2009-03-17 04:47:00,1.6694,1.66945,1.66915,1.6694,65600000.0
2009-03-17 04:48:00,1.66945,1.66995,1.6693,1.66945,161600000.0
2009-03-17 04:49:00,1.66945,1.66945,1.6691,1.6692,92800000.0
2009-03-17 04:50:00,1.6691,1.66935,1.6686,1.6689,104000000.0
2009-03-17 04:51:00,1.66895,1.66895,1.66875,1.66875,8000000.0
2009-03-17 04:52:00,1.66862,1.66865,1.6682,1.66825,30400000.0
2009-03-17 04:53:00,1.66875,1.66875,1.66875,1.66875,3200000.0
2009-03-17 04:54:00,1.66875,1.66875,1.66875,1.66875,3200000.0
2009-03-17 04:55:00,1.66885,1.6691,1.66885,1.6691,9600000.0
2009-03-17 04:56:00,1.669,1.66925,1.66895,1.66915,78400000.0
2009-03-17 04:57:00,1.6692,1.6695,1.6692,1.6695,62400000.0
2009-03-17 04:58:00,1.6695,1.66975,1.6695,1.6695,76800000.0
2009-03-17 04:59:00,1.66945,1.66965,1.66945,1.6696,76800000.0
2009-03-17 05:00:00,1.6696,1.6697,1.66925,1.66945,169600000.0
2009-03-17 05:01:00,1.6694,1.6698,1.6694,1.6696,36800000.0
2009-03-17 05:02:00,1.6696,1.6696,1.66935,1.66935,60800000.0
2009-03-17 05:03:00,1.6692,1.66925,1.66895,1.66915,65600000.0
2009-03-17 05:04:00,1.66915,1.66925,1.66915,1.66925,6400000.0
2009-03-17 05:05:00,1.66915,1.66925,1.66915,1.66925,22400000.0
2009-03-17 05:06:00,1.66915,1.66915,1.66915,1.66915,8000000.0
2009-03-17 05:07:00,1.66873,1.6689,1.66838,1.66885,132200000.0
2009-03-17 05:08:00,1.66915,1.66915,1.66915,1.66915,4800000.0
2009-03-17 05:09:00,1.66915,1.66925,1.66915,1.6692,14400000.0
2009-03-17 05:10:00,1.6693,1.6693,1.6692,1.6692,43200000.0
2009-03-17 05:11:00,1.66915,1.6692,1.6691,1.66915,43200000.0
2009-03-17 05:12:00,1.66915,1.66925,1.66915,1.66915,16000000.0
2009-03-17 05:13:00,1.6692,1.67,1.66915,1.6699,94400000.0
2009-03-17 05:14:00,1.67,1.67015,1.66995,1.67005,54400000.0
2009-03-17 05:15:00,1.67005,1.6705,1.66985,1.6705,112000000.0
2009-03-17 05:16:00,1.6705,1.6718,1.6703,1.67085,251800000.0
2009-03-17 05:17:00,1.67085,1.67105,1.67025,1.6708,158200000.0
2009-03-17 05:18:00,1.67075,1.6708,1.67025,1.67055,179200000.0
2009-03-17 05:19:00,1.67035,1.67055,1.6703,1.67045,49600000.0
2009-03-17 05:20:00,1.67045,1.6705,1.67035,1.6704,60800000.0
2009-03-17 05:21:00,1.6705,1.6705,1.67,1.6701,89600000.0
2009-03-17 05:22:00,1.6701,1.6701,1.67,1.67,22400000.0
2009-03-17 05:23:00,1.67005,1.6702,1.66915,1.6701,166400000.0
2009-03-17 05:24:00,1.6701,1.67025,1.66995,1.6702,67200000.0
2009-03-17 05:25:00,1.6703,1.67055,1.6703,1.6703,48000000.0
2009-03-17 05:26:00,1.6703,1.67065,1.6703,1.67065,22400000.0
2009-03-17 05:27:00,1.6707,1.67095,1.6707,1.67095,27200000.0
2009-03-17 05:28:00,1.6711,1.67125,1.6711,1.6712,24000000.0
2009-03-17 05:29:00,1.6712,1.6713,1.6712,1.6713,12800000.0
2009-03-17 05:30:00,1.67135,1.67135,1.6709,1.67125,87000000.0
2009-03-17 05:31:00,1.6712,1.67175,1.6712,1.67135,105600000.0
2009-03-17 05:32:00,1.67135,1.67145,1.6709,1.6711,68800000.0
2009-03-17 05:33:00,1.6711,1.6712,1.6709,1.6712,14400000.0
2009-03-17 05:34:00,1.67125,1.67125,1.6712,1.6712,3200000.0
2009-03-17 05:35:00,1.6712,1.67125,1.6712,1.67125,25600000.0
2009-03-17 05:36:00,1.67125,1.67125,1.6712,1.6712,3200000.0
2009-03-17 05:37:00,1.6712,1.6713,1.6712,1.67125,11200000.0
2009-03-17 05:38:00,1.6713,1.6714,1.67125,1.6714,20800000.0
2009-03-17 05:39:00,1.67145,1.67145,1.67125,1.6713,11200000.0
2009-03-17 05:40:00,1.6713,1.6714,1.67015,1.67105,99000000.0
2009-03-17 05:41:00,1.6712,1.6712,1.66935,1.66945,180200000.0
2009-03-17 05:42:00,1.66955,1.67015,1.6685,1.66965,224000000.0
2009-03-17 05:43:00,1.66965,1.6704,1.66965,1.6704,75200000.0
2009-03-17 05:44:00,1.67055,1.67055,1.6705,1.67055,54400000.0
2009-03-17 05:45:00,1.6705,1.6705,1.6705,1.6705,1600000.0
2009-03-17 05:46:00,1.67045,1.67055,1.67045,1.6705,4800000.0
2009-03-17 05:47:00,1.6705,1.6706,1.6705,1.6706,35200000.0
2009-03-17 05:48:00,1.67065,1.6707,1.6706,1.6706,14400000.0
2009-03-17 05:49:00,1.6705,1.67085,1.67015,1.6708,75200000.0
2009-03-17 05:50:00,1.6706,1.67115,1.6706,1.6711,46400000.0
2009-03-17 05:51:00,1.6711,1.6711,1.67105,1.67105,24000000.0
2009-03-17 05:52:00,1.67115,1.6718,1.67095,1.671,331200000.0
2009-03-17 05:53:00,1.67105,1.6718,1.67105,1.67125,49600000.0
2009-03-17 05:54:00,1.67135,1.6718,1.67125,1.6718,22400000.0
2009-03-17 05:55:00,1.67145,1.67145,1.6711,1.67135,72000000.0
2009-03-17 05:56:00,1.67135,1.67155,1.6711,1.67135,83200000.0
2009-03-17 05:57:00,1.6714,1.67145,1.6712,1.67145,20800000.0
2009-03-17 05:58:00,1.6715,1.67155,1.67145,1.6715,20800000.0
2009-03-17 05:59:00,1.6715,1.6715,1.6715,1.6715,1600000.0
2009-03-17 06:00:00,1.67155,1.6716,1.67155,1.67155,8000000.0
2009-03-17 06:01:00,1.6716,1.6717,1.67145,1.6715,41600000.0
2009-03-17 06:02:00,1.67145,1.6716,1.67125,1.6713,51200000.0
2009-03-17 06:03:00,1.6715,1.6715,1.6713,1.6715,8000000.0
2009-03-17 06:04:00,1.6716,1.67205,1.6716,1.672,36800000.0
2009-03-17 06:05:00,1.67205,1.67215,1.672,1.67215,38400000.0
2009-03-17 06:06:00,1.67215,1.6722,1.6721,1.67215,30400000.0
2009-03-17 06:07:00,1.6721,1.6722,1.67205,1.6721,20800000.0
2009-03-17 06:08:00,1.6722,1.6722,1.6722,1.6722,6400000.0
2009-03-17 06:09:00,1.6722,1.6722,1.67205,1.67205,33600000.0
2009-03-17 06:10:00,1.67205,1.67205,1.672,1.672,4800000.0
2009-03-17 06:11:00,1.67195,1.6725,1.67195,1.6722,59200000.0
2009-03-17 06:12:00,1.6722,1.6725,1.6722,1.6725,43200000.0
2009-03-17 06:13:00,1.67255,1.67265,1.6724,1.6725,76800000.0
2009-03-17 06:14:00,1.6725,1.67265,1.67225,1.67245,60800000.0
2009-03-17 06:15:00,1.67245,1.67245,1.67155,1.6718,137400000.0
2009-03-17 06:16:00,1.672,1.6721,1.6718,1.6718,28800000.0
2009-03-17 06:17:00,1.6718,1.672,1.6717,1.6718,92800000.0
2009-03-17 06:18:00,1.6718,1.6721,1.67175,1.672,20800000.0
2009-03-17 06:19:00,1.672,1.67205,1.67155,1.6717,57600000.0
2009-03-17 06:20:00,1.6717,1.672,1.67165,1.6718,43200000.0
2009-03-17 06:21:00,1.67175,1.67215,1.67165,1.6717,83200000.0
2009-03-17 06:22:00,1.67175,1.67185,1.67175,1.67185,52800000.0
2009-03-17 06:23:00,1.67185,1.6723,1.67185,1.6721,40000000.0
2009-03-17 06:24:00,1.6721,1.6721,1.6716,1.6717,38400000.0
2009-03-17 06:25:00,1.67175,1.6719,1.6717,1.67185,144000000.0
2009-03-17 06:26:00,1.67185,1.67185,1.6714,1.6714,27200000.0
2009-03-17 06:27:00,1.6714,1.67165,1.67115,1.67165,32000000.0
2009-03-17 06:28:00,1.67175,1.67215,1.6717,1.6721,52800000.0
2009-03-17 06:29:00,1.67225,1.6724,1.6718,1.6718,76600000.0
2009-03-17 06:30:00,1.67175,1.6724,1.6715,1.67215,65600000.0
2009-03-17 06:31:00,1.6721,1.67215,1.6706,1.6714,204200000.0
2009-03-17 06:32:00,1.6714,1.6716,1.6707,1.67085,56000000.0
2009-03-17 06:33:00,1.6707,1.67085,1.67015,1.67065,158400000.0
2009-03-17 06:34:00,1.6707,1.6708,1.66925,1.67,217600000.0
2009-03-17 06:35:00,1.67,1.67045,1.67,1.6704,33600000.0
2009-03-17 06:36:00,1.67045,1.6706,1.6702,1.6704,22400000.0
2009-03-17 06:37:00,1.67045,1.67055,1.67025,1.67045,48000000.0
2009-03-17 06:38:00,1.6705,1.67075,1.6703,1.6707,54400000.0
2009-03-17 06:39:00,1.6707,1.6709,1.6707,1.6709,11200000.0
2009-03-17 06:40:00,1.67105,1.67115,1.67095,1.67115,35200000.0
2009-03-17 06:41:00,1.671,1.67115,1.67065,1.6709,46400000.0
2009-03-17 06:42:00,1.67105,1.67105,1.67105,1.67105,1600000.0
2009-03-17 06:43:00,1.671,1.6711,1.6709,1.6711,33600000.0
2009-03-17 06:44:00,1.67115,1.6714,1.6711,1.6714,32000000.0
2009-03-17 06:45:00,1.6714,1.67145,1.67095,1.6713,51000000.0
2009-03-17 06:46:00,1.6713,1.6713,1.6707,1.67085,27200000.0
2009-03-17 06:47:00,1.67075,1.67125,1.67065,1.67125,52800000.0
2009-03-17 06:48:00,1.67115,1.67125,1.67055,1.67095,40000000.0
2009-03-17 06:49:00,1.67095,1.67095,1.6708,1.6708,35200000.0
2009-03-17 06:50:00,1.6708,1.67115,1.67055,1.67105,76800000.0
2009-03-17 06:51:00,1.67105,1.6711,1.6707,1.6708,88000000.0
2009-03-17 06:52:00,1.6707,1.67075,1.6707,1.6707,12800000.0
2009-03-17 06:53:00,1.6706,1.671,1.6706,1.67085,112000000.0
2009-03-17 06:54:00,1.67085,1.671,1.67065,1.6709,86400000.0
2009-03-17 06:55:00,1.6709,1.6713,1.6709,1.67105,144000000.0
2009-03-17 06:56:00,1.67105,1.67135,1.67095,1.6712,110400000.0
2009-03-17 06:57:00,1.6712,1.67125,1.67095,1.67115,56000000.0
2009-03-17 06:58:00,1.67105,1.67105,1.67085,1.67085,28800000.0
2009-03-17 06:59:00,1.67085,1.6717,1.67065,1.67085,140800000.0
2009-03-17 07:00:00,1.67095,1.6712,1.67095,1.67115,57600000.0
2009-03-17 07:01:00,1.6712,1.6712,1.6711,1.6711,8000000.0
2009-03-17 07:02:00,1.67105,1.6712,1.67105,1.6712,16000000.0
2009-03-17 07:03:00,1.67115,1.67115,1.67105,1.67115,76800000.0
2009-03-17 07:04:00,1.67115,1.67125,1.6711,1.6711,22400000.0
2009-03-17 07:05:00,1.6711,1.6711,1.6709,1.67105,46400000.0
2009-03-17 07:06:00,1.67095,1.671,1.6702,1.6704,24000000.0
2009-03-17 07:07:00,1.67035,1.6708,1.67005,1.6708,89400000.0
2009-03-17 07:08:00,1.6708,1.67095,1.6707,1.67095,54400000.0
2009-03-17 07:09:00,1.671,1.67105,1.6707,1.6709,75200000.0
2009-03-17 07:10:00,1.67055,1.6709,1.6703,1.67085,81600000.0
2009-03-17 07:11:00,1.67075,1.67085,1.6707,1.67075,68800000.0
2009-03-17 07:12:00,1.6707,1.67075,1.6706,1.6707,59200000.0
2009-03-17 07:13:00,1.6707,1.67075,1.6706,1.6707,156800000.0
2009-03-17 07:14:00,1.6707,1.6709,1.67045,1.67045,150400000.0
2009-03-17 07:15:00,1.6706,1.67075,1.6699,1.6706,196800000.0
2009-03-17 07:16:00,1.6706,1.67065,1.6698,1.67045,112000000.0
2009-03-17 07:17:00,1.67055,1.67065,1.6705,1.67065,52800000.0
2009-03-17 07:18:00,1.67075,1.67085,1.67065,1.67085,144000000.0
2009-03-17 07:19:00,1.67085,1.6709,1.67085,1.67085,86400000.0
2009-03-17 07:20:00,1.67085,1.67105,1.67085,1.671,44800000.0
2009-03-17 07:21:00,1.671,1.67125,1.67075,1.671,78400000.0
2009-03-17 07:22:00,1.6711,1.67225,1.67075,1.67225,203200000.0
2009-03-17 07:23:00,1.6724,1.6726,1.672,1.6724,230400000.0
2009-03-17 07:24:00,1.6725,1.67285,1.6724,1.6726,107200000.0
2009-03-17 07:25:00,1.67255,1.67265,1.6719,1.6719,132800000.0
2009-03-17 07:26:00,1.6719,1.6725,1.67185,1.6724,209600000.0
2009-03-17 07:27:00,1.6724,1.6724,1.67185,1.6721,76800000.0
2009-03-17 07:28:00,1.67195,1.6722,1.67185,1.6719,22400000.0
2009-03-17 07:29:00,1.67195,1.67215,1.67185,1.672,76800000.0
2009-03-17 07:30:00,1.6719,1.6721,1.67165,1.6721,52800000.0
2009-03-17 07:31:00,1.6721,1.67215,1.672,1.67205,46400000.0
2009-03-17 07:32:00,1.6721,1.67215,1.6719,1.6721,44800000.0
2009-03-17 07:33:00,1.6721,1.67215,1.6717,1.67185,64000000.0
2009-03-17 07:34:00,1.67185,1.6723,1.67175,1.6721,155000000.0
2009-03-17 07:35:00,1.6721,1.67235,1.67125,1.67175,116600000.0
2009-03-17 07:36:00,1.67175,1.67235,1.6716,1.6717,84800000.0
2009-03-17 07:37:00,1.67175,1.6719,1.6717,1.6718,28800000.0
2009-03-17 07:38:00,1.67185,1.67225,1.6715,1.67225,121600000.0
2009-03-17 07:39:00,1.67225,1.67375,1.6718,1.6731,207600000.0
2009-03-17 07:40:00,1.67315,1.6737,1.67115,1.67115,212800000.0
2009-03-17 07:41:00,1.67095,1.6729,1.6709,1.67235,211800000.0
2009-03-17 07:42:00,1.67235,1.6725,1.67205,1.67245,151600000.0
2009-03-17 07:43:00,1.67245,1.6728,1.67235,1.6727,139200000.0
2009-03-17 07:44:00,1.6724,1.67315,1.6722,1.6725,97600000.0
2009-03-17 07:45:00,1.6725,1.67315,1.67245,1.67285,134200000.0
2009-03-17 07:46:00,1.67285,1.67305,1.6728,1.67295,41600000.0
2009-03-17 07:47:00,1.67295,1.6731,1.6727,1.67285,88000000.0
2009-03-17 07:48:00,1.6727,1.6728,1.67265,1.6728,12800000.0
2009-03-17 07:49:00,1.67285,1.6729,1.6719,1.6723,60600000.0
2009-03-17 07:50:00,1.6723,1.6725,1.672,1.672,33600000.0
2009-03-17 07:51:00,1.6721,1.67225,1.6716,1.6716,76800000.0
2009-03-17 07:52:00,1.6716,1.6719,1.6711,1.6715,67200000.0
2009-03-17 07:53:00,1.67145,1.6715,1.671,1.6712,73600000.0
2009-03-17 07:54:00,1.6711,1.6713,1.67035,1.67055,44600000.0
2009-03-17 07:55:00,1.67055,1.67095,1.6699,1.67035,57400000.0
2009-03-17 07:56:00,1.6705,1.6708,1.67005,1.67075,73600000.0
2009-03-17 07:57:00,1.6707,1.67095,1.6703,1.6705,206400000.0
2009-03-17 07:58:00,1.67055,1.67095,1.6705,1.67065,75200000.0
2009-03-17 07:59:00,1.6707,1.6713,1.67015,1.67035,206400000.0
2009-03-17 08:00:00,1.6704,1.6715,1.66995,1.6713,200000000.0
2009-03-17 08:01:00,1.67145,1.6721,1.6713,1.6713,126400000.0
2009-03-17 08:02:00,1.6713,1.6717,1.6706,1.67115,182400000.0
2009-03-17 08:03:00,1.6711,1.6719,1.67095,1.671,198400000.0
2009-03-17 08:04:00,1.6711,1.6711,1.67035,1.67085,136000000.0
2009-03-17 08:05:00,1.6708,1.67105,1.67045,1.6707,107200000.0
2009-03-17 08:06:00,1.6709,1.67095,1.67025,1.6705,180800000.0
2009-03-17 08:07:00,1.67065,1.67155,1.6701,1.67095,292400000.0
2009-03-17 08:08:00,1.67065,1.6717,1.6698,1.6707,255800000.0
2009-03-17 08:09:00,1.6705,1.6711,1.6699,1.67005,220800000.0
2009-03-17 08:10:00,1.67005,1.67065,1.6699,1.6703,139200000.0
2009-03-17 08:11:00,1.6701,1.6708,1.6701,1.67045,143800000.0
2009-03-17 08:12:00,1.6705,1.67145,1.6704,1.67145,131200000.0
2009-03-17 08:13:00,1.67145,1.67175,1.67125,1.67175,297600000.0
2009-03-17 08:14:00,1.67175,1.67235,1.6717,1.6721,201000000.0
2009-03-17 08:15:00,1.6721,1.6724,1.67165,1.67205,152000000.0
2009-03-17 08:16:00,1.67205,1.6732,1.6719,1.6719,224000000.0
2009-03-17 08:17:00,1.6719,1.6731,1.6719,1.6723,171200000.0
2009-03-17 08:18:00,1.67225,1.67295,1.6721,1.6729,131200000.0
2009-03-17 08:19:00,1.67295,1.67295,1.672,1.67205,84600000.0
2009-03-17 08:20:00,1.67205,1.6726,1.672,1.6723,56000000.0
2009-03-17 08:21:00,1.6723,1.6729,1.67225,1.67285,193600000.0
2009-03-17 08:22:00,1.673,1.67365,1.67225,1.67325,211000000.0
2009-03-17 08:23:00,1.6732,1.67365,1.6728,1.6728,115200000.0
2009-03-17 08:24:00,1.6728,1.6731,1.67255,1.6726,35200000.0
2009-03-17 08:25:00,1.6727,1.67365,1.6727,1.6735,108800000.0
2009-03-17 08:26:00,1.67335,1.67335,1.67255,1.67265,102400000.0
2009-03-17 08:27:00,1.6726,1.6727,1.67175,1.67215,176000000.0
2009-03-17 08:28:00,1.6722,1.6722,1.6712,1.6716,86400000.0
2009-03-17 08:29:00,1.67175,1.6723,1.67175,1.6721,49600000.0
2009-03-17 08:30:00,1.6725,1.67265,1.67225,1.67245,59000000.0
2009-03-17 08:31:00,1.6725,1.67275,1.6711,1.6712,233400000.0
2009-03-17 08:32:00,1.6711,1.67145,1.6705,1.67085,108800000.0
2009-03-17 08:33:00,1.67085,1.6709,1.67065,1.6708,22400000.0
2009-03-17 08:34:00,1.67085,1.67135,1.67075,1.67135,78400000.0
2009-03-17 08:35:00,1.6714,1.6716,1.67135,1.67155,100800000.0
2009-03-17 08:36:00,1.67135,1.6718,1.67135,1.67175,116800000.0
2009-03-17 08:37:00,1.6718,1.67245,1.67115,1.6724,242600000.0
2009-03-17 08:38:00,1.67255,1.6729,1.6725,1.6726,149600000.0
2009-03-17 08:39:00,1.67265,1.6727,1.67065,1.67085,179500000.0
2009-03-17 08:40:00,1.67085,1.67175,1.67085,1.67155,170400000.0
2009-03-17 08:41:00,1.67165,1.67185,1.67165,1.6717,102400000.0
2009-03-17 08:42:00,1.6717,1.67195,1.67145,1.67145,251200000.0
2009-03-17 08:43:00,1.6715,1.6716,1.6711,1.67145,131200000.0
2009-03-17 08:44:00,1.6715,1.6723,1.67145,1.6723,212600000.0
2009-03-17 08:45:00,1.6723,1.67285,1.6723,1.6726,171200000.0
2009-03-17 08:46:00,1.67285,1.67385,1.6726,1.67365,183600000.0
2009-03-17 08:47:00,1.6737,1.6742,1.67345,1.6737,160800000.0
2009-03-17 08:48:00,1.6736,1.674,1.6734,1.67365,247400000.0
2009-03-17 08:49:00,1.67355,1.6737,1.6726,1.67265,277600000.0
2009-03-17 08:50:00,1.6726,1.67265,1.67115,1.6712,373600000.0
2009-03-17 08:51:00,1.67135,1.67135,1.6686,1.6688,214200000.0
2009-03-17 08:52:00,1.6688,1.6693,1.6679,1.6681,230300000.0
2009-03-17 08:53:00,1.66805,1.66855,1.66795,1.66825,209600000.0
2009-03-17 08:54:00,1.6683,1.67035,1.6683,1.6703,265600000.0
2009-03-17 08:55:00,1.67035,1.67035,1.66865,1.66885,149600000.0
2009-03-17 08:56:00,1.6689,1.66905,1.66785,1.66785,86400000.0
2009-03-17 08:57:00,1.6677,1.6688,1.6677,1.66815,111800000.0
2009-03-17 08:58:00,1.6683,1.6693,1.66775,1.6688,273600000.0
2009-03-17 08:59:00,1.66885,1.6689,1.6682,1.66865,190000000.0
2009-03-17 09:00:00,1.66855,1.6688,1.6682,1.6688,163200000.0
2009-03-17 09:01:00,1.6688,1.6697,1.6688,1.66955,136800000.0
2009-03-17 09:02:00,1.66965,1.6698,1.66915,1.6698,134400000.0
2009-03-17 09:03:00,1.66975,1.67,1.66935,1.66935,155200000.0
2009-03-17 09:04:00,1.6693,1.66985,1.66895,1.66935,152000000.0
2009-03-17 09:05:00,1.66935,1.66975,1.6686,1.66865,163200000.0
2009-03-17 09:06:00,1.6688,1.6694,1.6688,1.669,143200000.0
2009-03-17 09:07:00,1.669,1.6691,1.66865,1.669,158600000.0
2009-03-17 09:08:00,1.669,1.66905,1.6687,1.6687,83400000.0
2009-03-17 09:09:00,1.66875,1.6688,1.6681,1.6683,254400000.0
2009-03-17 09:10:00,1.6682,1.6684,1.6679,1.66805,249600000.0
2009-03-17 09:11:00,1.66795,1.66875,1.6678,1.66875,223200000.0
2009-03-17 09:12:00,1.6689,1.66895,1.66795,1.6681,241800000.0
2009-03-17 09:13:00,1.6678,1.66795,1.66765,1.66785,143200000.0
2009-03-17 09:14:00,1.66775,1.6678,1.6669,1.6673,335200000.0
2009-03-17 09:15:00,1.66705,1.668,1.6669,1.6669,248400000.0
2009-03-17 09:16:00,1.6669,1.6675,1.66675,1.66725,177600000.0
2009-03-17 09:17:00,1.66725,1.66765,1.66705,1.6672,332000000.0
2009-03-17 09:18:00,1.6672,1.6676,1.66715,1.66735,176800000.0
2009-03-17 09:19:00,1.6672,1.66735,1.667,1.6673,127400000.0
2009-03-17 09:20:00,1.66715,1.66735,1.66705,1.6673,98400000.0
2009-03-17 09:21:00,1.66725,1.6675,1.6668,1.66685,201600000.0
2009-03-17 09:22:00,1.66695,1.66765,1.66685,1.667,239400000.0
2009-03-17 09:23:00,1.667,1.6676,1.66675,1.66735,196800000.0
2009-03-17 09:24:00,1.66735,1.6677,1.667,1.6677,276800000.0
2009-03-17 09:25:00,1.6677,1.6681,1.66695,1.6675,384800000.0
2009-03-17 09:26:00,1.66745,1.66785,1.66695,1.6673,372000000.0
2009-03-17 09:27:00,1.66745,1.66745,1.667,1.66715,240800000.0
2009-03-17 09:28:00,1.6672,1.6676,1.66695,1.6674,264400000.0
2009-03-17 09:29:00,1.66735,1.66805,1.66705,1.66805,240000000.0
2009-03-17 09:30:00,1.66835,1.66875,1.6677,1.6677,334800000.0
2009-03-17 09:31:00,1.6678,1.6682,1.6671,1.6677,406000000.0
2009-03-17 09:32:00,1.66765,1.6697,1.66765,1.6697,363400000.0
2009-03-17 09:33:00,1.66975,1.6703,1.66905,1.6692,413600000.0
2009-03-17 09:34:00,1.6692,1.6696,1.6686,1.6686,502800000.0
2009-03-17 09:35:00,1.6685,1.66895,1.66815,1.66885,395000000.0
2009-03-17 09:36:00,1.66905,1.6692,1.66845,1.6691,275200000.0
2009-03-17 09:37:00,1.66915,1.6697,1.66895,1.669,459800000.0
2009-03-17 09:38:00,1.6692,1.6693,1.6689,1.6691,237600000.0
2009-03-17 09:39:00,1.6691,1.6698,1.66905,1.66965,463200000.0
2009-03-17 09:40:00,1.66985,1.67045,1.66915,1.66935,625600000.0
2009-03-17 09:41:00,1.6694,1.6703,1.66905,1.66925,452000000.0
2009-03-17 09:42:00,1.66885,1.66935,1.6679,1.66805,476200000.0
2009-03-17 09:43:00,1.668,1.6686,1.6672,1.6684,674500000.0
2009-03-17 09:44:00,1.66845,1.66885,1.66825,1.66835,488400000.0
2009-03-17 09:45:00,1.66835,1.66865,1.667,1.66725,392200000.0
2009-03-17 09:46:00,1.6673,1.6678,1.66695,1.66755,505000000.0
2009-03-17 09:47:00,1.66755,1.66765,1.6674,1.6674,338200000.0
2009-03-17 09:48:00,1.66745,1.66775,1.667,1.66745,383400000.0
2009-03-17 09:49:00,1.66705,1.66725,1.6666,1.66705,351200000.0
2009-03-17 09:50:00,1.66705,1.6679,1.667,1.6676,457800000.0
2009-03-17 09:51:00,1.6678,1.6679,1.66725,1.6677,357400000.0
2009-03-17 09:52:00,1.6677,1.6679,1.6675,1.6678,105600000.0
2009-03-17 09:53:00,1.6679,1.668,1.66745,1.66775,302800000.0
2009-03-17 09:54:00,1.6678,1.66815,1.66765,1.66795,287400000.0
2009-03-17 09:55:00,1.66795,1.66825,1.66745,1.66755,334800000.0
2009-03-17 09:56:00,1.66755,1.66795,1.66735,1.66735,258200000.0
2009-03-17 09:57:00,1.66735,1.66775,1.66715,1.66725,323000000.0
2009-03-17 09:58:00,1.66715,1.66715,1.66635,1.66685,341000000.0
2009-03-17 09:59:00,1.66705,1.66705,1.6657,1.66605,319000000.0
2009-03-17 10:00:00,1.66595,1.6666,1.6658,1.6664,577000000.0
2009-03-17 10:01:00,1.6664,1.6664,1.6648,1.6651,340300000.0
2009-03-17 10:02:00,1.665,1.66515,1.6638,1.6646,405600000.0
2009-03-17 10:03:00,1.66455,1.6647,1.66355,1.66375,466500000.0
2009-03-17 10:04:00,1.6638,1.6644,1.66355,1.66415,394800000.0
2009-03-17 10:05:00,1.66425,1.665,1.66415,1.66425,451400000.0
2009-03-17 10:06:00,1.6643,1.66505,1.66415,1.66475,524400000.0
2009-03-17 10:07:00,1.66475,1.66505,1.6647,1.66475,185000000.0
2009-03-17 10:08:00,1.6648,1.665,1.6644,1.6644,342000000.0
2009-03-17 10:09:00,1.6643,1.66495,1.6642,1.6645,677799999.0
2009-03-17 10:10:00,1.66465,1.6647,1.6644,1.6645,479200000.0
2009-03-17 10:11:00,1.66455,1.66455,1.66365,1.66365,475600000.0
2009-03-17 10:12:00,1.6636,1.6643,1.66325,1.6638,460800000.0
2009-03-17 10:13:00,1.6638,1.6644,1.6637,1.6637,653400000.0
2009-03-17 10:14:00,1.6637,1.6641,1.6632,1.664,441200000.0
2009-03-17 10:15:00,1.6641,1.6642,1.6635,1.66415,469800000.0
2009-03-17 10:16:00,1.6641,1.6642,1.66265,1.6635,619200000.0
2009-03-17 10:17:00,1.6635,1.664,1.66305,1.6637,508400000.0
2009-03-17 10:18:00,1.66385,1.66425,1.66345,1.66405,368200000.0
2009-03-17 10:19:00,1.66415,1.66445,1.66385,1.66415,510599999.0
2009-03-17 10:20:00,1.66425,1.6646,1.66425,1.66435,197600000.0
2009-03-17 10:21:00,1.66435,1.6651,1.6642,1.6649,348000000.0
2009-03-17 10:22:00,1.66495,1.6654,1.66465,1.66495,481600000.0
2009-03-17 10:23:00,1.66485,1.66505,1.66465,1.66495,321800000.0
2009-03-17 10:24:00,1.6649,1.66585,1.6649,1.66585,466800000.0
2009-03-17 10:25:00,1.66585,1.66625,1.6656,1.66605,295000000.0
2009-03-17 10:26:00,1.6661,1.6664,1.66525,1.66525,288600000.0
2009-03-17 10:27:00,1.66525,1.66555,1.6651,1.6655,368200000.0
2009-03-17 10:28:00,1.66535,1.6654,1.66505,1.66505,311400000.0
2009-03-17 10:29:00,1.66515,1.6655,1.6651,1.6654,220600000.0
2009-03-17 10:30:00,1.6654,1.66545,1.66465,1.6647,522600000.0
2009-03-17 10:31:00,1.6647,1.66555,1.6646,1.6655,579600000.0
2009-03-17 10:32:00,1.6656,1.66585,1.66465,1.66465,505400000.0
2009-03-17 10:33:00,1.66465,1.66495,1.6642,1.6642,435000000.0
2009-03-17 10:34:00,1.6642,1.6648,1.6642,1.66455,504200000.0
2009-03-17 10:35:00,1.66455,1.6651,1.66445,1.66475,342400000.0
2009-03-17 10:36:00,1.6648,1.6651,1.66445,1.665,215400000.0
2009-03-17 10:37:00,1.66505,1.6663,1.66505,1.6663,326400000.0
2009-03-17 10:38:00,1.6663,1.6663,1.66565,1.66585,452600000.0
2009-03-17 10:39:00,1.6659,1.66635,1.66585,1.6663,310000000.0
2009-03-17 10:40:00,1.6662,1.6666,1.6659,1.6662,450800000.0
2009-03-17 10:41:00,1.6662,1.6665,1.6658,1.6658,302800000.0
2009-03-17 10:42:00,1.6657,1.6664,1.6651,1.66625,498000000.0
2009-03-17 10:43:00,1.66625,1.66625,1.6655,1.6657,422600000.0
2009-03-17 10:44:00,1.6657,1.6662,1.66545,1.66585,171400000.0
2009-03-17 10:45:00,1.66595,1.66595,1.6653,1.6658,597700000.0
2009-03-17 10:46:00,1.6658,1.6658,1.66515,1.6655,479800000.0
2009-03-17 10:47:00,1.66545,1.6659,1.66525,1.66565,398400000.0
2009-03-17 10:48:00,1.66575,1.66625,1.66555,1.66555,332000000.0
2009-03-17 10:49:00,1.66555,1.66595,1.6655,1.66575,204000000.0
2009-03-17 10:50:00,1.6657,1.6658,1.6652,1.66535,384600000.0
2009-03-17 10:51:00,1.66535,1.6655,1.66515,1.6654,365600000.0
2009-03-17 10:52:00,1.66535,1.6658,1.66525,1.6656,249800000.0
2009-03-17 10:53:00,1.6656,1.6658,1.66535,1.6656,481800000.0
2009-03-17 10:54:00,1.6656,1.6664,1.6656,1.6663,414200000.0
2009-03-17 10:55:00,1.6663,1.6663,1.66555,1.66575,485000000.0
2009-03-17 10:56:00,1.66575,1.6665,1.6656,1.66645,467600000.0
2009-03-17 10:57:00,1.66645,1.6671,1.66625,1.66625,431800000.0
2009-03-17 10:58:00,1.6663,1.6664,1.665,1.6652,611000000.0
2009-03-17 10:59:00,1.66525,1.6653,1.66245,1.66245,568800000.0
2009-03-17 11:00:00,1.66235,1.6634,1.66235,1.6631,545000000.0
2009-03-17 11:01:00,1.6631,1.6643,1.6631,1.6641,502800000.0
2009-03-17 11:02:00,1.66405,1.6647,1.6639,1.66465,411800000.0
2009-03-17 11:03:00,1.66465,1.6656,1.66465,1.6651,480000000.0
2009-03-17 11:04:00,1.6653,1.6658,1.6653,1.66565,196600000.0
2009-03-17 11:05:00,1.6656,1.66565,1.6652,1.66525,199800000.0
2009-03-17 11:06:00,1.66525,1.6653,1.6644,1.66445,266800000.0
2009-03-17 11:07:00,1.6645,1.6647,1.66305,1.6634,540700000.0
2009-03-17 11:08:00,1.6635,1.66415,1.66325,1.6637,439500000.0
2009-03-17 11:09:00,1.6637,1.66385,1.663,1.66305,364400000.0
2009-03-17 11:10:00,1.6631,1.66375,1.66295,1.66365,418000000.0
2009-03-17 11:11:00,1.66365,1.6638,1.6635,1.66355,259200000.0
2009-03-17 11:12:00,1.66355,1.6636,1.66325,1.66325,213600000.0
2009-03-17 11:13:00,1.66325,1.6633,1.66295,1.66325,236800000.0
2009-03-17 11:14:00,1.6632,1.66325,1.6629,1.6632,228400000.0
2009-03-17 11:15:00,1.6632,1.6634,1.663,1.66325,172800000.0
2009-03-17 11:16:00,1.66325,1.66335,1.66305,1.6631,101600000.0
2009-03-17 11:17:00,1.66305,1.66335,1.66295,1.6631,163000000.0
2009-03-17 11:18:00,1.6631,1.66355,1.66275,1.663,133000000.0
2009-03-17 11:19:00,1.66295,1.6631,1.66225,1.6627,94600000.0
2009-03-17 11:20:00,1.6626,1.6628,1.66185,1.6628,312000000.0
2009-03-17 11:21:00,1.6627,1.66295,1.6621,1.66285,238100000.0
2009-03-17 11:22:00,1.66285,1.66285,1.6627,1.66275,86600000.0
2009-03-17 11:23:00,1.6628,1.6628,1.66235,1.66275,200800000.0
2009-03-17 11:24:00,1.66275,1.66275,1.66215,1.66235,250600000.0
2009-03-17 11:25:00,1.66265,1.66305,1.66245,1.66275,177200000.0
2009-03-17 11:26:00,1.6628,1.6629,1.66265,1.6627,298800000.0
2009-03-17 11:27:00,1.66275,1.6632,1.66275,1.66285,114200000.0
2009-03-17 11:28:00,1.66285,1.6631,1.6628,1.663,195000000.0
2009-03-17 11:29:00,1.66295,1.6638,1.66295,1.66365,348200000.0
2009-03-17 11:30:00,1.6636,1.6637,1.66295,1.66305,354400000.0
2009-03-17 11:31:00,1.66315,1.6636,1.66295,1.66335,385100000.0
2009-03-17 11:32:00,1.6634,1.6637,1.6631,1.6634,446999999.0
2009-03-17 11:33:00,1.6634,1.66365,1.6633,1.66335,340600000.0
2009-03-17 11:34:00,1.66335,1.66355,1.663,1.6633,251600000.0
2009-03-17 11:35:00,1.6634,1.6634,1.66315,1.66315,75000000.0
2009-03-17 11:36:00,1.6631,1.6635,1.663,1.6632,224600000.0
2009-03-17 11:37:00,1.6632,1.6643,1.6632,1.6641,345200000.0
2009-03-17 11:38:00,1.6641,1.6643,1.6636,1.6636,417400000.0
2009-03-17 11:39:00,1.66365,1.66425,1.66355,1.66355,347400000.0
2009-03-17 11:40:00,1.6636,1.6636,1.6633,1.6634,203200000.0
2009-03-17 11:41:00,1.66345,1.66425,1.66345,1.66405,310600000.0
2009-03-17 11:42:00,1.6641,1.6643,1.66365,1.6641,202000000.0
2009-03-17 11:43:00,1.6641,1.6646,1.6638,1.66385,396800000.0
2009-03-17 11:44:00,1.66405,1.66415,1.66375,1.66385,292000000.0
2009-03-17 11:45:00,1.66385,1.6639,1.66355,1.6639,195000000.0
2009-03-17 11:46:00,1.66395,1.66395,1.6635,1.66365,239800000.0
2009-03-17 11:47:00,1.66385,1.66385,1.6634,1.66345,318200000.0
2009-03-17 11:48:00,1.66345,1.6637,1.6634,1.6636,214400000.0
2009-03-17 11:49:00,1.66355,1.6637,1.66355,1.6637,81600000.0
2009-03-17 11:50:00,1.6637,1.6641,1.6635,1.6635,132600000.0
2009-03-17 11:51:00,1.6635,1.66385,1.66335,1.66345,202400000.0
2009-03-17 11:52:00,1.66345,1.66365,1.6633,1.66355,272000000.0
2009-03-17 11:53:00,1.66355,1.66415,1.6635,1.66375,378600000.0
2009-03-17 11:54:00,1.66375,1.66385,1.663,1.66335,370400000.0
2009-03-17 11:55:00,1.66335,1.66335,1.663,1.663,383200000.0
2009-03-17 11:56:00,1.66295,1.663,1.6625,1.6625,419000000.0
2009-03-17 11:57:00,1.6626,1.6631,1.6622,1.6631,532400000.0
2009-03-17 11:58:00,1.6631,1.6634,1.66265,1.66335,419000000.0
2009-03-17 11:59:00,1.6633,1.66365,1.6627,1.66365,292600000.0
2009-03-17 12:00:00,1.6637,1.6637,1.6614,1.66215,625300000.0
2009-03-17 12:01:00,1.66215,1.6628,1.6621,1.66235,460600000.0
2009-03-17 12:02:00,1.66235,1.6639,1.6623,1.6639,570400000.0
2009-03-17 12:03:00,1.6639,1.66415,1.6632,1.66365,479800000.0
2009-03-17 12:04:00,1.6638,1.6646,1.6632,1.66325,537200000.0
2009-03-17 12:05:00,1.6633,1.66385,1.66305,1.6637,571000000.0
2009-03-17 12:06:00,1.6637,1.66455,1.6637,1.6643,405600000.0
2009-03-17 12:07:00,1.6644,1.665,1.6643,1.66455,536600000.0
2009-03-17 12:08:00,1.66445,1.66455,1.66395,1.66405,545600000.0
2009-03-17 12:09:00,1.6641,1.6643,1.6638,1.66415,531400000.0
2009-03-17 12:10:00,1.66415,1.66425,1.6637,1.6639,366200000.0
2009-03-17 12:11:00,1.6638,1.66405,1.6634,1.66395,461200000.0
2009-03-17 12:12:00,1.66395,1.66415,1.6632,1.66395,575800000.0
2009-03-17 12:13:00,1.66405,1.66535,1.6639,1.66515,575600000.0
2009-03-17 12:14:00,1.66515,1.6663,1.66495,1.6657,642800000.0
2009-03-17 12:15:00,1.6658,1.6664,1.6655,1.666,426200000.0
2009-03-17 12:16:00,1.66605,1.6662,1.66475,1.665,610800000.0
2009-03-17 12:17:00,1.66505,1.66575,1.665,1.6653,428400000.0
2009-03-17 12:18:00,1.66525,1.66525,1.6637,1.66395,477400000.0
2009-03-17 12:19:00,1.66395,1.66405,1.66325,1.66405,577400000.0
2009-03-17 12:20:00,1.66395,1.6646,1.66345,1.6646,501200000.0
2009-03-17 12:21:00,1.6646,1.66475,1.66365,1.66435,469400000.0
2009-03-17 12:22:00,1.66445,1.6646,1.664,1.6643,286200000.0
2009-03-17 12:23:00,1.6643,1.6646,1.66385,1.664,418600000.0
2009-03-17 12:24:00,1.6639,1.66425,1.66375,1.66395,569600000.0
2009-03-17 12:25:00,1.66395,1.66415,1.6631,1.66325,671999999.0
2009-03-17 12:26:00,1.66355,1.66365,1.66305,1.66345,366000000.0
2009-03-17 12:27:00,1.6635,1.66405,1.66335,1.6636,395200000.0
2009-03-17 12:28:00,1.6636,1.6638,1.66315,1.6637,590000001.0
2009-03-17 12:29:00,1.66375,1.6644,1.66345,1.664,704600000.0
2009-03-17 12:30:00,1.664,1.66505,1.664,1.6647,538400000.0
2009-03-17 12:31:00,1.6647,1.66495,1.6644,1.66465,379000000.0
2009-03-17 12:32:00,1.66465,1.66485,1.6644,1.66455,302400000.0
2009-03-17 12:33:00,1.6647,1.66475,1.6646,1.6646,182400000.0
2009-03-17 12:34:00,1.6647,1.6647,1.6642,1.66445,388800000.0
2009-03-17 12:35:00,1.6646,1.6646,1.6638,1.66395,351200000.0
2009-03-17 12:36:00,1.6642,1.66435,1.66395,1.6641,264000000.0
2009-03-17 12:37:00,1.66415,1.6645,1.6641,1.66425,236800000.0
2009-03-17 12:38:00,1.6642,1.6645,1.6641,1.66435,359200000.0
2009-03-17 12:39:00,1.66435,1.66435,1.66425,1.6643,121600000.0
2009-03-17 12:40:00,1.6642,1.66435,1.66405,1.66415,210800000.0
2009-03-17 12:41:00,1.66405,1.66425,1.66355,1.66375,81600000.0
2009-03-17 12:42:00,1.66375,1.6638,1.66365,1.66375,76800000.0
2009-03-17 12:43:00,1.66395,1.66455,1.66375,1.66445,338000000.0
2009-03-17 12:44:00,1.6646,1.6647,1.664,1.6647,521800000.0
2009-03-17 12:45:00,1.6647,1.6657,1.6647,1.66565,406200000.0
2009-03-17 12:46:00,1.66565,1.6664,1.66515,1.6661,396600000.0
2009-03-17 12:47:00,1.6661,1.66765,1.666,1.6672,415200000.0
2009-03-17 12:48:00,1.6673,1.6681,1.6673,1.66735,472200000.0
2009-03-17 12:49:00,1.66755,1.6677,1.6663,1.6664,577400000.0
2009-03-17 12:50:00,1.6664,1.6666,1.66605,1.66625,412200000.0
2009-03-17 12:51:00,1.6663,1.66645,1.6653,1.6653,543200000.0
2009-03-17 12:52:00,1.6652,1.66655,1.66515,1.6661,493400000.0
2009-03-17 12:53:00,1.6661,1.66645,1.6656,1.6656,344400000.0
2009-03-17 12:54:00,1.6656,1.66575,1.6651,1.66525,491800000.0
2009-03-17 12:55:00,1.6652,1.6653,1.66495,1.66495,371200000.0
2009-03-17 12:56:00,1.6651,1.6651,1.66465,1.66465,432800000.0
2009-03-17 12:57:00,1.66465,1.66505,1.66435,1.66435,656800000.0
2009-03-17 12:58:00,1.66495,1.6656,1.66465,1.66485,423200000.0
2009-03-17 12:59:00,1.66485,1.665,1.66405,1.66425,430000000.0
2009-03-17 13:00:00,1.66425,1.6646,1.664,1.6643,260900000.0
2009-03-17 13:01:00,1.66435,1.6645,1.66415,1.66425,300600000.0
2009-03-17 13:02:00,1.66425,1.6654,1.664,1.66495,515200000.0
2009-03-17 13:03:00,1.66495,1.66495,1.6642,1.6643,337600000.0
2009-03-17 13:04:00,1.6642,1.66455,1.66355,1.66445,438200000.0
2009-03-17 13:05:00,1.6644,1.6648,1.66385,1.66455,607600000.0
2009-03-17 13:06:00,1.66455,1.66455,1.6638,1.664,613600000.0
2009-03-17 13:07:00,1.664,1.6641,1.66365,1.66365,441000000.0
2009-03-17 13:08:00,1.66375,1.66395,1.6636,1.66385,338400000.0
2009-03-17 13:09:00,1.6639,1.664,1.66265,1.66275,456400000.0
2009-03-17 13:10:00,1.66295,1.66315,1.66155,1.66155,455400000.0
2009-03-17 13:11:00,1.6615,1.66175,1.6611,1.6615,488600000.0
2009-03-17 13:12:00,1.6615,1.66195,1.66105,1.66195,461600000.0
2009-03-17 13:13:00,1.66195,1.662,1.6613,1.66165,465800000.0
2009-03-17 13:14:00,1.66165,1.66215,1.66135,1.66165,399600000.0
2009-03-17 13:15:00,1.66175,1.66255,1.66165,1.66235,452800000.0
2009-03-17 13:16:00,1.6623,1.66265,1.6621,1.66245,356800000.0
2009-03-17 13:17:00,1.6626,1.6632,1.66245,1.66265,499200000.0
2009-03-17 13:18:00,1.6628,1.663,1.6625,1.663,338800000.0
2009-03-17 13:19:00,1.663,1.6634,1.6629,1.66335,291000000.0
2009-03-17 13:20:00,1.66335,1.6635,1.66295,1.663,269600000.0
2009-03-17 13:21:00,1.66305,1.6635,1.6629,1.6633,445000000.0
2009-03-17 13:22:00,1.6632,1.66345,1.66225,1.66225,337600000.0
2009-03-17 13:23:00,1.66225,1.6627,1.6622,1.66255,174400000.0
2009-03-17 13:24:00,1.6626,1.6627,1.66235,1.66235,232400000.0
2009-03-17 13:25:00,1.6623,1.6628,1.6621,1.66275,204200000.0
2009-03-17 13:26:00,1.66275,1.66275,1.66235,1.66275,214200000.0
2009-03-17 13:27:00,1.66275,1.6632,1.66275,1.6631,107000000.0
2009-03-17 13:28:00,1.6632,1.6633,1.66285,1.6629,117800000.0
2009-03-17 13:29:00,1.6629,1.66315,1.66275,1.6628,203200000.0
2009-03-17 13:30:00,1.6628,1.66295,1.66255,1.66265,351400000.0
2009-03-17 13:31:00,1.6627,1.6628,1.66205,1.6623,299000000.0
2009-03-17 13:32:00,1.66225,1.6625,1.66135,1.66195,263800000.0
2009-03-17 13:33:00,1.6621,1.6621,1.661,1.66135,365000001.0
2009-03-17 13:34:00,1.66145,1.66205,1.661,1.66105,524900000.0
2009-03-17 13:35:00,1.66105,1.66165,1.66075,1.6614,513300000.0
2009-03-17 13:36:00,1.6613,1.66155,1.6609,1.6609,612400000.0
2009-03-17 13:37:00,1.6609,1.661,1.6592,1.65955,471000000.0
2009-03-17 13:38:00,1.65965,1.66005,1.6591,1.6599,643800000.0
2009-03-17 13:39:00,1.66005,1.6607,1.65995,1.66005,504200000.0
2009-03-17 13:40:00,1.66015,1.6603,1.6594,1.6594,509800000.0
2009-03-17 13:41:00,1.65945,1.65955,1.6586,1.65955,297600000.0
2009-03-17 13:42:00,1.65965,1.6597,1.65925,1.6595,534600000.0
2009-03-17 13:43:00,1.6594,1.65965,1.659,1.65935,414800000.0
2009-03-17 13:44:00,1.65935,1.66035,1.65935,1.66035,528200000.0
2009-03-17 13:45:00,1.66035,1.66055,1.65975,1.65985,389000000.0
2009-03-17 13:46:00,1.66,1.6602,1.65975,1.65995,358200000.0
2009-03-17 13:47:00,1.6598,1.66,1.65955,1.65975,363200000.0
2009-03-17 13:48:00,1.65975,1.6598,1.6581,1.6583,526000000.0
2009-03-17 13:49:00,1.65835,1.65905,1.6581,1.659,526000000.0
2009-03-17 13:50:00,1.65905,1.6595,1.6589,1.6589,273600000.0
2009-03-17 13:51:00,1.6589,1.6595,1.65865,1.6595,446600000.0
2009-03-17 13:52:00,1.65955,1.65965,1.65905,1.65925,276200000.0
2009-03-17 13:53:00,1.65915,1.65935,1.6591,1.6592,212800000.0
2009-03-17 13:54:00,1.65915,1.65955,1.65895,1.6592,269400000.0
2009-03-17 13:55:00,1.6592,1.6594,1.6588,1.659,511600000.0
2009-03-17 13:56:00,1.65875,1.65895,1.65855,1.65885,239600000.0
2009-03-17 13:57:00,1.65885,1.6595,1.6586,1.6595,354000001.0
2009-03-17 13:58:00,1.6595,1.6596,1.65935,1.65945,145600000.0
2009-03-17 13:59:00,1.65945,1.65965,1.65845,1.65875,518200000.0
2009-03-17 14:00:00,1.6586,1.65875,1.6581,1.6583,424400000.0
2009-03-17 14:01:00,1.65825,1.6586,1.6578,1.65795,466000000.0
2009-03-17 14:02:00,1.6579,1.6581,1.65715,1.65715,521199999.0
2009-03-17 14:03:00,1.65725,1.6573,1.65605,1.65625,450400001.0
2009-03-17 14:04:00,1.65635,1.65655,1.6559,1.65605,424400000.0
2009-03-17 14:05:00,1.65605,1.65605,1.65475,1.6551,349400000.0
2009-03-17 14:06:00,1.65495,1.65555,1.6545,1.6552,545400000.0
2009-03-17 14:07:00,1.6553,1.65575,1.6552,1.6554,613000000.0
2009-03-17 14:08:00,1.6554,1.6558,1.6552,1.6555,558600000.0
2009-03-17 14:09:00,1.6555,1.6555,1.655,1.65505,442000000.0
2009-03-17 14:10:00,1.65515,1.65515,1.6544,1.6546,593400000.0
2009-03-17 14:11:00,1.6544,1.6546,1.654,1.65425,676200000.0
2009-03-17 14:12:00,1.65425,1.6544,1.6537,1.65375,480000000.0
2009-03-17 14:13:00,1.6537,1.654,1.65365,1.65375,294400000.0
2009-03-17 14:14:00,1.65375,1.65395,1.65355,1.65375,353100000.0
2009-03-17 14:15:00,1.6536,1.65455,1.6536,1.65435,465800000.0
2009-03-17 14:16:00,1.6544,1.65485,1.6543,1.65485,656599999.0
2009-03-17 14:17:00,1.65485,1.655,1.6541,1.6542,532600000.0
2009-03-17 14:18:00,1.65415,1.6556,1.65415,1.65555,581000000.0
2009-03-17 14:19:00,1.65545,1.6556,1.65315,1.6536,756800000.0
2009-03-17 14:20:00,1.65355,1.6545,1.65325,1.6543,670200000.0
2009-03-17 14:21:00,1.6543,1.65525,1.6542,1.65505,658400000.0
2009-03-17 14:22:00,1.65495,1.65495,1.6544,1.65455,481400000.0
2009-03-17 14:23:00,1.6544,1.6551,1.6543,1.65495,427600000.0
2009-03-17 14:24:00,1.6549,1.65535,1.65485,1.6551,404200000.0
2009-03-17 14:25:00,1.6551,1.65515,1.65445,1.65455,545600000.0
2009-03-17 14:26:00,1.65455,1.6548,1.6544,1.65475,707400000.0
2009-03-17 14:27:00,1.65475,1.65495,1.6545,1.6548,396200000.0
2009-03-17 14:28:00,1.65475,1.65495,1.6546,1.65475,420800000.0
2009-03-17 14:29:00,1.65475,1.6556,1.6547,1.65525,465200000.0
2009-03-17 14:30:00,1.6552,1.65575,1.65455,1.65545,517800000.0
2009-03-17 14:31:00,1.65555,1.65605,1.6553,1.6559,615400000.0
2009-03-17 14:32:00,1.6558,1.65595,1.6548,1.6548,473600000.0
2009-03-17 14:33:00,1.65485,1.65555,1.65455,1.65505,520400000.0
2009-03-17 14:34:00,1.65505,1.65525,1.65445,1.65505,474600000.0
2009-03-17 14:35:00,1.65505,1.65525,1.65385,1.65415,733200000.0
2009-03-17 14:36:00,1.654,1.6553,1.654,1.65495,608800000.0
2009-03-17 14:37:00,1.65505,1.6557,1.6547,1.65555,609200000.0
2009-03-17 14:38:00,1.6557,1.65625,1.655,1.6558,652400000.0
2009-03-17 14:39:00,1.6558,1.65655,1.6558,1.6564,520200000.0
2009-03-17 14:40:00,1.65635,1.6572,1.6563,1.65705,554400000.0
2009-03-17 14:41:00,1.65695,1.6572,1.6558,1.6568,449200000.0
2009-03-17 14:42:00,1.6567,1.65675,1.6556,1.6561,596400000.0
2009-03-17 14:43:00,1.6562,1.65655,1.65555,1.6562,598400000.0
2009-03-17 14:44:00,1.6562,1.6564,1.6557,1.6557,426600000.0
2009-03-17 14:45:00,1.6557,1.6558,1.6547,1.655,548200000.0
2009-03-17 14:46:00,1.655,1.6552,1.6542,1.6542,580800000.0
2009-03-17 14:47:00,1.65415,1.65495,1.65415,1.65495,378000000.0
2009-03-17 14:48:00,1.6549,1.65575,1.65485,1.6556,582200000.0
2009-03-17 14:49:00,1.6556,1.6557,1.65555,1.6556,174400000.0
2009-03-17 14:50:00,1.65555,1.6559,1.65555,1.6558,220800000.0
2009-03-17 14:51:00,1.6558,1.65615,1.65555,1.65605,511000000.0
2009-03-17 14:52:00,1.656,1.65635,1.6559,1.65615,446200000.0
2009-03-17 14:53:00,1.65615,1.65635,1.65605,1.65625,326200000.0
2009-03-17 14:54:00,1.65625,1.65625,1.65575,1.65575,496800000.0
2009-03-17 14:55:00,1.65575,1.6561,1.65575,1.6561,270400000.0
2009-03-17 14:56:00,1.6561,1.65675,1.6554,1.6556,633600000.0
2009-03-17 14:57:00,1.65555,1.6556,1.6543,1.6552,771200000.0
2009-03-17 14:58:00,1.6552,1.6554,1.65485,1.65515,471000000.0
2009-03-17 14:59:00,1.65515,1.65585,1.6551,1.6557,545000000.0
2009-03-17 15:00:00,1.6557,1.656,1.6557,1.6558,362200000.0
2009-03-17 15:01:00,1.6559,1.6565,1.65585,1.6565,329200000.0
2009-03-17 15:02:00,1.6565,1.65665,1.6556,1.6556,501000000.0
2009-03-17 15:03:00,1.6556,1.6561,1.654,1.6541,654900000.0
2009-03-17 15:04:00,1.6541,1.6547,1.65405,1.6544,562400000.0
2009-03-17 15:05:00,1.6543,1.6548,1.65425,1.65455,591400000.0
2009-03-17 15:06:00,1.65455,1.6549,1.6542,1.6542,472800000.0
2009-03-17 15:07:00,1.6542,1.65465,1.65345,1.6538,532300000.0
2009-03-17 15:08:00,1.6538,1.6538,1.65275,1.6533,506800000.0
2009-03-17 15:09:00,1.6533,1.6539,1.65305,1.6532,616600000.0
2009-03-17 15:10:00,1.6532,1.65335,1.65285,1.65285,554600001.0
2009-03-17 15:11:00,1.6529,1.6535,1.6529,1.653,393800000.0
2009-03-17 15:12:00,1.6529,1.6538,1.6529,1.6535,613400000.0
2009-03-17 15:13:00,1.6535,1.6545,1.65325,1.6538,682200000.0
2009-03-17 15:14:00,1.6538,1.6546,1.65375,1.6543,671200000.0
2009-03-17 15:15:00,1.6543,1.6552,1.65395,1.6552,759000000.0
2009-03-17 15:16:00,1.6552,1.65595,1.6552,1.6557,750200000.0
2009-03-17 15:17:00,1.6557,1.6561,1.65565,1.65565,615200000.0
2009-03-17 15:18:00,1.65565,1.65575,1.655,1.65575,692600000.0
2009-03-17 15:19:00,1.65575,1.65575,1.65515,1.65515,697199999.0
2009-03-17 15:20:00,1.655,1.65515,1.6545,1.65475,550400000.0
2009-03-17 15:21:00,1.6549,1.6549,1.65425,1.65455,417800000.0
2009-03-17 15:22:00,1.6545,1.65505,1.6545,1.65455,299200000.0
2009-03-17 15:23:00,1.65455,1.655,1.6545,1.6547,523000000.0
2009-03-17 15:24:00,1.65485,1.6553,1.6547,1.6552,524200000.0
2009-03-17 15:25:00,1.6552,1.6552,1.65455,1.6546,451000000.0
2009-03-17 15:26:00,1.65455,1.65505,1.6545,1.6549,477800000.0
2009-03-17 15:27:00,1.6549,1.6553,1.6549,1.65515,307000000.0
2009-03-17 15:28:00,1.65515,1.6558,1.65505,1.6555,218600000.0
2009-03-17 15:29:00,1.6555,1.6561,1.6554,1.656,275200000.0
2009-03-17 15:30:00,1.65595,1.65625,1.6558,1.6561,583400000.0
2009-03-17 15:31:00,1.6561,1.6563,1.65495,1.6551,597200000.0
2009-03-17 15:32:00,1.65515,1.65545,1.65495,1.65535,369200000.0
2009-03-17 15:33:00,1.6554,1.6562,1.65535,1.6562,537400000.0
2009-03-17 15:34:00,1.6562,1.6564,1.656,1.65635,335200000.0
2009-03-17 15:35:00,1.6563,1.6563,1.65535,1.65535,347600000.0
2009-03-17 15:36:00,1.65535,1.65585,1.65525,1.6558,465000000.0
2009-03-17 15:37:00,1.6558,1.6562,1.65545,1.65615,610800000.0
2009-03-17 15:38:00,1.65615,1.65645,1.65575,1.65575,586000000.0
2009-03-17 15:39:00,1.65585,1.65615,1.6555,1.6556,679600000.0
2009-03-17 15:40:00,1.6556,1.6556,1.6549,1.65535,618000000.0
2009-03-17 15:41:00,1.65525,1.65565,1.6552,1.6555,567600001.0
2009-03-17 15:42:00,1.65555,1.65585,1.6553,1.6554,568600000.0
2009-03-17 15:43:00,1.6554,1.65585,1.65505,1.65525,681000000.0
2009-03-17 15:44:00,1.6552,1.6558,1.65515,1.65565,555600000.0
2009-03-17 15:45:00,1.6557,1.65575,1.65505,1.65555,490600000.0
2009-03-17 15:46:00,1.65555,1.6556,1.65485,1.65505,667400000.0
2009-03-17 15:47:00,1.65505,1.6555,1.65485,1.65505,622399999.0
2009-03-17 15:48:00,1.6551,1.6559,1.6551,1.65575,665400001.0
2009-03-17 15:49:00,1.65575,1.6561,1.65545,1.6555,762000000.0
2009-03-17 15:50:00,1.65545,1.6563,1.65545,1.65615,598200000.0
2009-03-17 15:51:00,1.6562,1.65635,1.6558,1.65595,601000000.0
2009-03-17 15:52:00,1.65595,1.65675,1.6559,1.6565,625000000.0
2009-03-17 15:53:00,1.6564,1.6571,1.65625,1.657,602200000.0
2009-03-17 15:54:00,1.6569,1.6574,1.65655,1.65715,655200000.0
2009-03-17 15:55:00,1.6572,1.6582,1.6569,1.65815,680800000.0
2009-03-17 15:56:00,1.65815,1.65875,1.6578,1.6582,768200000.0
2009-03-17 15:57:00,1.6583,1.6585,1.65775,1.65785,696200000.0
2009-03-17 15:58:00,1.65785,1.658,1.65755,1.65785,495400000.0
2009-03-17 15:59:00,1.65785,1.6581,1.6576,1.6578,744800000.0
2009-03-17 16:00:00,1.6578,1.65875,1.6576,1.65875,664600000.0
2009-03-17 16:01:00,1.65875,1.6591,1.65845,1.65905,648800000.0
2009-03-17 16:02:00,1.65885,1.6605,1.65875,1.66,659000000.0
2009-03-17 16:03:00,1.66,1.66065,1.65985,1.66045,529200000.0
2009-03-17 16:04:00,1.6604,1.66045,1.65915,1.65935,627400000.0
2009-03-17 16:05:00,1.6594,1.65955,1.65905,1.65945,642800000.0
2009-03-17 16:06:00,1.6595,1.65965,1.65925,1.6595,526600000.0
2009-03-17 16:07:00,1.65955,1.65955,1.6587,1.65915,592000000.0
2009-03-17 16:08:00,1.65915,1.65945,1.6588,1.65925,527000000.0
2009-03-17 16:09:00,1.65925,1.65965,1.65885,1.6595,675000000.0
2009-03-17 16:10:00,1.65955,1.6596,1.65915,1.6595,679399999.0
2009-03-17 16:11:00,1.6595,1.6597,1.65905,1.65915,627200001.0
2009-03-17 16:12:00,1.65915,1.6598,1.65895,1.6596,560600000.0
2009-03-17 16:13:00,1.6595,1.65965,1.6593,1.6594,376400000.0
2009-03-17 16:14:00,1.6594,1.65945,1.6588,1.659,615800000.0
2009-03-17 16:15:00,1.65905,1.6592,1.65805,1.65815,665600000.0
2009-03-17 16:16:00,1.65815,1.6582,1.657,1.6573,813800001.0
2009-03-17 16:17:00,1.6574,1.6574,1.6567,1.6567,665000000.0
2009-03-17 16:18:00,1.6567,1.65675,1.6562,1.6567,597800000.0
2009-03-17 16:19:00,1.65665,1.6567,1.65585,1.6561,672999998.0
2009-03-17 16:20:00,1.6561,1.65685,1.6557,1.65655,679200001.0
2009-03-17 16:21:00,1.65655,1.6571,1.65635,1.65655,618400000.0
2009-03-17 16:22:00,1.6565,1.65655,1.65595,1.65605,562400000.0
2009-03-17 16:23:00,1.65605,1.65715,1.656,1.6571,509400000.0
2009-03-17 16:24:00,1.6571,1.65715,1.65655,1.65695,583800000.0
2009-03-17 16:25:00,1.65695,1.65695,1.65625,1.65655,508400001.0
2009-03-17 16:26:00,1.65655,1.6569,1.6563,1.65635,527200000.0
2009-03-17 16:27:00,1.65625,1.65625,1.6555,1.65555,590000000.0
2009-03-17 16:28:00,1.65565,1.6557,1.6549,1.6553,571000000.0
2009-03-17 16:29:00,1.65545,1.6558,1.65515,1.65555,509800000.0
2009-03-17 16:30:00,1.6555,1.65695,1.6555,1.65665,604400000.0
2009-03-17 16:31:00,1.6565,1.657,1.65625,1.65675,709600000.0
2009-03-17 16:32:00,1.6569,1.657,1.65575,1.6565,715399999.0
2009-03-17 16:33:00,1.65645,1.6566,1.65575,1.6561,640200000.0
2009-03-17 16:34:00,1.6561,1.6562,1.65545,1.65615,501400000.0
2009-03-17 16:35:00,1.65615,1.65675,1.6559,1.6559,683600000.0
2009-03-17 16:36:00,1.6559,1.6562,1.6558,1.6559,329200000.0
2009-03-17 16:37:00,1.65585,1.65585,1.65485,1.65575,500400000.0
2009-03-17 16:38:00,1.65575,1.6559,1.65565,1.65585,351600000.0
2009-03-17 16:39:00,1.65585,1.6566,1.65565,1.65645,674600000.0
2009-03-17 16:40:00,1.65645,1.6568,1.65605,1.65675,558000000.0
2009-03-17 16:41:00,1.65675,1.65685,1.6562,1.65655,562600000.0
2009-03-17 16:42:00,1.6565,1.6567,1.65615,1.6564,407000000.0
2009-03-17 16:43:00,1.6566,1.65665,1.6562,1.6566,450000000.0
2009-03-17 16:44:00,1.65645,1.65715,1.656,1.65665,602200000.0
2009-03-17 16:45:00,1.6566,1.65755,1.6564,1.65645,648000000.0
2009-03-17 16:46:00,1.65645,1.6579,1.6563,1.65775,598800002.0
2009-03-17 16:47:00,1.6577,1.6578,1.65655,1.65665,577800000.0
2009-03-17 16:48:00,1.6566,1.6567,1.6555,1.6555,826399999.0
2009-03-17 16:49:00,1.65555,1.6565,1.65555,1.6564,605400000.0
2009-03-17 16:50:00,1.6564,1.6568,1.6564,1.65675,522200000.0
2009-03-17 16:51:00,1.6568,1.6577,1.6568,1.6575,484600000.0
2009-03-17 16:52:00,1.65745,1.6579,1.6573,1.6579,493800000.0
2009-03-17 16:53:00,1.6579,1.6579,1.6568,1.65745,473400000.0
2009-03-17 16:54:00,1.65755,1.65775,1.6572,1.6573,579600001.0
2009-03-17 16:55:00,1.6572,1.6572,1.65645,1.65655,709600001.0
2009-03-17 16:56:00,1.65665,1.6568,1.65585,1.65595,623800000.0
2009-03-17 16:57:00,1.6559,1.65615,1.6555,1.65575,460600000.0
2009-03-17 16:58:00,1.65575,1.6558,1.6553,1.6555,482000000.0
2009-03-17 16:59:00,1.6555,1.656,1.6554,1.65585,483200001.0
2009-03-17 17:00:00,1.6556,1.656,1.65545,1.6555,472000000.0
2009-03-17 17:01:00,1.6554,1.6554,1.6547,1.6553,439000000.0
2009-03-17 17:02:00,1.6553,1.65585,1.65525,1.65545,275400000.0
2009-03-17 17:03:00,1.65535,1.6556,1.6551,1.65535,474600000.0
2009-03-17 17:04:00,1.65535,1.65575,1.65505,1.65555,538800000.0
2009-03-17 17:05:00,1.65555,1.6557,1.65515,1.65535,363400000.0
2009-03-17 17:06:00,1.6552,1.65555,1.6551,1.6555,412600000.0
2009-03-17 17:07:00,1.6555,1.65565,1.65515,1.65545,354800000.0
2009-03-17 17:08:00,1.6555,1.6558,1.655,1.6555,496000000.0
2009-03-17 17:09:00,1.6554,1.65575,1.65515,1.6553,531000000.0
2009-03-17 17:10:00,1.6555,1.6556,1.655,1.6554,458400000.0
2009-03-17 17:11:00,1.6555,1.65555,1.655,1.6554,297400000.0
2009-03-17 17:12:00,1.6554,1.6556,1.6552,1.65535,328200000.0
2009-03-17 17:13:00,1.6554,1.65595,1.6553,1.6556,272400000.0
2009-03-17 17:14:00,1.6556,1.65605,1.6556,1.656,236800000.0
2009-03-17 17:15:00,1.65595,1.65595,1.65395,1.65425,597200000.0
2009-03-17 17:16:00,1.65425,1.6549,1.65395,1.65455,460800000.0
2009-03-17 17:17:00,1.6545,1.65495,1.6542,1.6547,324600000.0
2009-03-17 17:18:00,1.6547,1.65475,1.6545,1.6547,407200000.0
2009-03-17 17:19:00,1.6546,1.6548,1.6545,1.6546,222200000.0
2009-03-17 17:20:00,1.65475,1.655,1.6545,1.65465,283800000.0
2009-03-17 17:21:00,1.65465,1.655,1.65465,1.6547,260400000.0
2009-03-17 17:22:00,1.6548,1.6549,1.65435,1.65435,378400000.0
2009-03-17 17:23:00,1.6544,1.6547,1.65385,1.65405,309200000.0
2009-03-17 17:24:00,1.6541,1.6546,1.6541,1.6543,375600000.0
2009-03-17 17:25:00,1.6543,1.65445,1.65375,1.6538,347400000.0
2009-03-17 17:26:00,1.6538,1.6543,1.65365,1.6543,447600000.0
2009-03-17 17:27:00,1.65425,1.6545,1.65385,1.65425,448000000.0
2009-03-17 17:28:00,1.6541,1.6543,1.6537,1.65415,257800000.0
2009-03-17 17:29:00,1.65405,1.65445,1.6536,1.6536,367200000.0
2009-03-17 17:30:00,1.65375,1.65415,1.65345,1.6539,500800000.0
2009-03-17 17:31:00,1.65385,1.6546,1.65385,1.65405,362200000.0
2009-03-17 17:32:00,1.65405,1.65465,1.65405,1.65425,353600000.0
2009-03-17 17:33:00,1.65435,1.6551,1.6541,1.65495,515800000.0
2009-03-17 17:34:00,1.655,1.655,1.65415,1.65425,428600000.0
2009-03-17 17:35:00,1.65425,1.65485,1.654,1.65455,674400000.0
2009-03-17 17:36:00,1.6544,1.65525,1.6544,1.6552,506600000.0
2009-03-17 17:37:00,1.6553,1.6553,1.6547,1.65495,472400000.0
2009-03-17 17:38:00,1.6548,1.6555,1.6546,1.6553,373800000.0
2009-03-17 17:39:00,1.6553,1.6555,1.65495,1.65535,278200000.0
2009-03-17 17:40:00,1.6553,1.6558,1.6551,1.6558,356400000.0
2009-03-17 17:41:00,1.6558,1.6559,1.6549,1.65515,464800000.0
2009-03-17 17:42:00,1.65515,1.65545,1.65475,1.6549,395000000.0
2009-03-17 17:43:00,1.6548,1.6548,1.6542,1.6544,436000000.0
2009-03-17 17:44:00,1.6544,1.6551,1.6544,1.6547,444400000.0
2009-03-17 17:45:00,1.6547,1.65485,1.6542,1.65425,587600000.0
2009-03-17 17:46:00,1.65425,1.65455,1.6542,1.65445,289600000.0
2009-03-17 17:47:00,1.65445,1.65485,1.6544,1.6548,313600000.0
2009-03-17 17:48:00,1.65485,1.65545,1.65475,1.65545,500000000.0
2009-03-17 17:49:00,1.6554,1.65615,1.65515,1.6557,535000000.0
2009-03-17 17:50:00,1.6556,1.6561,1.6556,1.65605,465800000.0
2009-03-17 17:51:00,1.65605,1.65725,1.65605,1.6572,368200000.0
2009-03-17 17:52:00,1.6572,1.6572,1.6565,1.65665,438000000.0
2009-03-17 17:53:00,1.6566,1.6573,1.6565,1.6571,570600000.0
2009-03-17 17:54:00,1.6571,1.65765,1.6571,1.6574,442400000.0
2009-03-17 17:55:00,1.6574,1.65755,1.65695,1.65715,645800000.0
2009-03-17 17:56:00,1.6571,1.65755,1.65665,1.65665,312800000.0
2009-03-17 17:57:00,1.6568,1.65695,1.6565,1.65655,468000000.0
2009-03-17 17:58:00,1.6566,1.65675,1.6553,1.65575,547600000.0
2009-03-17 17:59:00,1.65575,1.65825,1.65575,1.65765,696400000.0
2009-03-17 18:00:00,1.65765,1.6584,1.65755,1.65755,653000000.0
2009-03-17 18:01:00,1.6575,1.65875,1.657,1.65825,687600000.0
2009-03-17 18:02:00,1.6582,1.6586,1.6581,1.65825,698600000.0
2009-03-17 18:03:00,1.65825,1.6583,1.6577,1.65805,566800000.0
2009-03-17 18:04:00,1.6581,1.65865,1.65765,1.65785,533600000.0
2009-03-17 18:05:00,1.65785,1.65825,1.65775,1.65795,613200000.0
2009-03-17 18:06:00,1.65795,1.65835,1.6577,1.65785,213400000.0
2009-03-17 18:07:00,1.6578,1.658,1.657,1.6575,632199999.0
2009-03-17 18:08:00,1.65745,1.65785,1.65725,1.6577,396999999.0
2009-03-17 18:09:00,1.6577,1.6577,1.6555,1.6557,415000000.0
2009-03-17 18:10:00,1.6558,1.6558,1.6549,1.65545,455200000.0
2009-03-17 18:11:00,1.65545,1.65595,1.6552,1.6558,506399999.0
2009-03-17 18:12:00,1.6558,1.65615,1.6555,1.6555,389400000.0
2009-03-17 18:13:00,1.6555,1.65575,1.6553,1.65565,137200000.0
2009-03-17 18:14:00,1.65565,1.65565,1.6553,1.6555,247200000.0
2009-03-17 18:15:00,1.6555,1.6557,1.655,1.6551,300000000.0
2009-03-17 18:16:00,1.6552,1.65575,1.65495,1.65575,372600000.0
2009-03-17 18:17:00,1.6557,1.65615,1.65495,1.65515,523600000.0
2009-03-17 18:18:00,1.65515,1.65585,1.65515,1.65535,432400000.0
2009-03-17 18:19:00,1.65535,1.6554,1.65485,1.6552,332000000.0
2009-03-17 18:20:00,1.65515,1.65575,1.6548,1.6552,431200000.0
2009-03-17 18:21:00,1.65515,1.65565,1.6549,1.65565,470200000.0
2009-03-17 18:22:00,1.65575,1.6561,1.6553,1.6558,469999999.0
2009-03-17 18:23:00,1.6559,1.6563,1.6557,1.656,401600000.0
2009-03-17 18:24:00,1.65615,1.65635,1.65585,1.6562,305600000.0
2009-03-17 18:25:00,1.65615,1.65685,1.6561,1.65635,534800000.0
2009-03-17 18:26:00,1.6563,1.6567,1.656,1.6567,557000000.0
2009-03-17 18:27:00,1.6568,1.65695,1.6564,1.65655,344200000.0
2009-03-17 18:28:00,1.6565,1.65685,1.65575,1.65575,322000000.0
2009-03-17 18:29:00,1.65575,1.65585,1.65525,1.65525,314800000.0
2009-03-17 18:30:00,1.65525,1.6553,1.65355,1.6544,453200000.0
2009-03-17 18:31:00,1.65445,1.65505,1.65435,1.6547,328000000.0
2009-03-17 18:32:00,1.65465,1.65535,1.65465,1.6553,314000000.0
2009-03-17 18:33:00,1.65525,1.65685,1.6552,1.65665,513800000.0
2009-03-17 18:34:00,1.6566,1.6569,1.65615,1.65665,451000000.0
2009-03-17 18:35:00,1.65665,1.65695,1.6562,1.6565,420000000.0
2009-03-17 18:36:00,1.6565,1.657,1.6561,1.65695,506600000.0
2009-03-17 18:37:00,1.65695,1.65735,1.65685,1.65685,412800000.0
2009-03-17 18:38:00,1.6568,1.6572,1.65605,1.6569,625200000.0
2009-03-17 18:39:00,1.6569,1.657,1.6542,1.6544,431000000.0
2009-03-17 18:40:00,1.6543,1.65495,1.65415,1.65495,594000000.0
2009-03-17 18:41:00,1.65495,1.6556,1.6547,1.6553,498600000.0
2009-03-17 18:42:00,1.65525,1.6563,1.655,1.6563,410200000.0
2009-03-17 18:43:00,1.6565,1.6565,1.65585,1.6562,233000000.0
2009-03-17 18:44:00,1.65605,1.65655,1.6558,1.65605,354600000.0
2009-03-17 18:45:00,1.65595,1.65615,1.6556,1.6557,592000000.0
2009-03-17 18:46:00,1.6558,1.6563,1.6555,1.6563,395200000.0
2009-03-17 18:47:00,1.6562,1.6563,1.6558,1.656,274600000.0
2009-03-17 18:48:00,1.656,1.65715,1.656,1.6571,396600000.0
2009-03-17 18:49:00,1.65705,1.6584,1.65705,1.6581,450400000.0
2009-03-17 18:50:00,1.65795,1.6584,1.6575,1.6579,473800000.0
2009-03-17 18:51:00,1.65755,1.65835,1.6574,1.6582,519400000.0
2009-03-17 18:52:00,1.6582,1.6585,1.65795,1.65845,401200000.0
2009-03-17 18:53:00,1.65845,1.659,1.658,1.6587,377200000.0
2009-03-17 18:54:00,1.6588,1.6588,1.6578,1.658,439400000.0
2009-03-17 18:55:00,1.65795,1.659,1.65795,1.65845,442200000.0
2009-03-17 18:56:00,1.6585,1.6595,1.65815,1.6595,558200000.0
2009-03-17 18:57:00,1.65955,1.6599,1.65935,1.65965,331600000.0
2009-03-17 18:58:00,1.6596,1.6603,1.6592,1.66015,517399999.0
2009-03-17 18:59:00,1.6601,1.66025,1.65925,1.65935,314200000.0
2009-03-17 19:00:00,1.65935,1.65975,1.65895,1.65975,558600000.0
2009-03-17 19:01:00,1.6597,1.6597,1.65925,1.6593,247200000.0
2009-03-17 19:02:00,1.6594,1.6599,1.65925,1.6597,364800000.0
2009-03-17 19:03:00,1.65975,1.6598,1.65955,1.6596,184800000.0
2009-03-17 19:04:00,1.65965,1.6603,1.65955,1.6602,223800000.0
2009-03-17 19:05:00,1.6601,1.66015,1.65975,1.65975,239000000.0
2009-03-17 19:06:00,1.6598,1.6598,1.65945,1.65955,330400000.0
2009-03-17 19:07:00,1.65975,1.6598,1.65885,1.6591,237200000.0
2009-03-17 19:08:00,1.65925,1.65925,1.65905,1.65905,78000000.0
2009-03-17 19:09:00,1.6592,1.6592,1.659,1.659,222200000.0
2009-03-17 19:10:00,1.659,1.65905,1.65895,1.659,44800000.0
2009-03-17 19:11:00,1.659,1.6592,1.65885,1.6589,308400001.0
2009-03-17 19:12:00,1.65895,1.65945,1.65885,1.65935,340800000.0
2009-03-17 19:13:00,1.65935,1.6594,1.659,1.6593,280000000.0
2009-03-17 19:14:00,1.6593,1.6594,1.65925,1.65925,118000000.0
2009-03-17 19:15:00,1.65925,1.65945,1.659,1.65925,335400000.0
2009-03-17 19:16:00,1.65925,1.65955,1.65895,1.6592,495600000.0
2009-03-17 19:17:00,1.65925,1.65935,1.65905,1.65935,206800000.0
2009-03-17 19:18:00,1.6593,1.6594,1.6588,1.65885,133800000.0
2009-03-17 19:19:00,1.65885,1.65945,1.6588,1.6591,280000000.0
2009-03-17 19:20:00,1.6591,1.65925,1.6587,1.65885,331600000.0
2009-03-17 19:21:00,1.65885,1.6593,1.6586,1.65915,166200000.0
2009-03-17 19:22:00,1.65915,1.6598,1.659,1.65935,273600000.0
2009-03-17 19:23:00,1.65935,1.6596,1.6592,1.6595,171200000.0
2009-03-17 19:24:00,1.6595,1.6596,1.6592,1.6593,284800000.0
2009-03-17 19:25:00,1.6593,1.65965,1.6591,1.65915,373400000.0
2009-03-17 19:26:00,1.6592,1.6594,1.65915,1.65935,105400000.0
2009-03-17 19:27:00,1.65935,1.65935,1.6591,1.6592,56000000.0
2009-03-17 19:28:00,1.6592,1.6592,1.65895,1.65895,265400000.0
2009-03-17 19:29:00,1.65895,1.6591,1.6588,1.65895,265000000.0
2009-03-17 19:30:00,1.65895,1.6591,1.6584,1.6585,394600000.0
2009-03-17 19:31:00,1.65845,1.65855,1.658,1.65825,360400000.0
2009-03-17 19:32:00,1.65835,1.6587,1.65795,1.65835,382200000.0
2009-03-17 19:33:00,1.65835,1.65895,1.6576,1.6579,473000000.0
2009-03-17 19:34:00,1.6581,1.6593,1.6581,1.6591,457600000.0
2009-03-17 19:35:00,1.65905,1.6596,1.65885,1.6593,348000000.0
2009-03-17 19:36:00,1.6592,1.65995,1.65915,1.65945,411400000.0
2009-03-17 19:37:00,1.6594,1.6599,1.65935,1.65945,332000000.0
2009-03-17 19:38:00,1.6594,1.6599,1.65935,1.6595,282200000.0
2009-03-17 19:39:00,1.6596,1.65985,1.6595,1.6596,185400000.0
2009-03-17 19:40:00,1.6596,1.66005,1.65955,1.65995,215600000.0
2009-03-17 19:41:00,1.6599,1.65995,1.6597,1.65975,200400000.0
2009-03-17 19:42:00,1.6597,1.66005,1.6596,1.66,207800000.0
2009-03-17 19:43:00,1.66,1.6601,1.65935,1.65945,470600000.0
2009-03-17 19:44:00,1.6595,1.66005,1.65945,1.66,158200000.0
2009-03-17 19:45:00,1.65995,1.65995,1.6595,1.65975,154800000.0
2009-03-17 19:46:00,1.6597,1.65975,1.65905,1.65965,254400000.0
2009-03-17 19:47:00,1.65965,1.65975,1.65945,1.6595,161400000.0
2009-03-17 19:48:00,1.65955,1.65965,1.6593,1.6593,200000000.0
2009-03-17 19:49:00,1.6593,1.66005,1.6593,1.6598,223600000.0
2009-03-17 19:50:00,1.66,1.6602,1.65915,1.65995,417400000.0
2009-03-17 19:51:00,1.65995,1.6608,1.65985,1.6603,322200000.0
2009-03-17 19:52:00,1.66035,1.6609,1.6603,1.6609,355000000.0
2009-03-17 19:53:00,1.66105,1.6612,1.66085,1.6612,324800000.0
2009-03-17 19:54:00,1.6612,1.6618,1.66115,1.66155,323800000.0
2009-03-17 19:55:00,1.66135,1.6619,1.6612,1.66155,481000000.0
2009-03-17 19:56:00,1.6615,1.66195,1.6613,1.6616,260400000.0
2009-03-17 19:57:00,1.6618,1.6622,1.6615,1.66195,378800000.0
2009-03-17 19:58:00,1.6618,1.66215,1.66135,1.66215,285200000.0
2009-03-17 19:59:00,1.66215,1.66255,1.66185,1.66195,407600000.0
2009-03-17 20:00:00,1.66195,1.6622,1.6613,1.66135,501200000.0
2009-03-17 20:01:00,1.6613,1.66135,1.6611,1.6612,150200000.0
2009-03-17 20:02:00,1.6612,1.66145,1.6609,1.66145,244400000.0
2009-03-17 20:03:00,1.6614,1.66175,1.6603,1.66055,480200000.0
2009-03-17 20:04:00,1.6605,1.6605,1.65995,1.6601,191800000.0
2009-03-17 20:05:00,1.6601,1.6604,1.66,1.66025,256600000.0
2009-03-17 20:06:00,1.66025,1.66105,1.66,1.66085,175600000.0
2009-03-17 20:07:00,1.6609,1.6612,1.6607,1.6607,247400000.0
2009-03-17 20:08:00,1.6607,1.6607,1.6599,1.66035,222600000.0
2009-03-17 20:09:00,1.6603,1.6608,1.6603,1.66075,49600000.0
2009-03-17 20:10:00,1.6607,1.6607,1.6602,1.6604,157600000.0
2009-03-17 20:11:00,1.6604,1.66135,1.66025,1.66125,283200000.0
2009-03-17 20:12:00,1.6613,1.66215,1.6613,1.662,266800000.0
2009-03-17 20:13:00,1.6619,1.6619,1.6612,1.6617,137200000.0
2009-03-17 20:14:00,1.6617,1.66215,1.66165,1.66205,145400000.0
2009-03-17 20:15:00,1.662,1.66245,1.6617,1.6618,362600000.0
2009-03-17 20:16:00,1.6618,1.6618,1.66115,1.66115,250800000.0
2009-03-17 20:17:00,1.66135,1.66165,1.66115,1.66155,131000000.0
2009-03-17 20:18:00,1.66155,1.6619,1.66055,1.661,434800000.0
2009-03-17 20:19:00,1.661,1.66205,1.661,1.66185,292200000.0
2009-03-17 20:20:00,1.66185,1.6619,1.6615,1.66165,226200000.0
2009-03-17 20:21:00,1.6616,1.66235,1.6616,1.6619,231000000.0
2009-03-17 20:22:00,1.6619,1.662,1.6618,1.662,107200000.0
2009-03-17 20:23:00,1.662,1.6625,1.662,1.66215,110000000.0
2009-03-17 20:24:00,1.66185,1.662,1.6616,1.66185,128000000.0
2009-03-17 20:25:00,1.66175,1.66175,1.6611,1.6613,304600000.0
2009-03-17 20:26:00,1.6612,1.66145,1.66115,1.66125,126000000.0
2009-03-17 20:27:00,1.66125,1.6614,1.6609,1.661,327400000.0
2009-03-17 20:28:00,1.66105,1.66115,1.6607,1.66095,128000001.0
2009-03-17 20:29:00,1.661,1.6619,1.6608,1.66165,280600000.0
2009-03-17 20:30:00,1.66165,1.66165,1.66025,1.66025,251000000.0
2009-03-17 20:31:00,1.6603,1.66075,1.6602,1.66075,291000000.0
2009-03-17 20:32:00,1.6606,1.66105,1.6603,1.66035,259800000.0
2009-03-17 20:33:00,1.66035,1.6605,1.66015,1.66025,207600000.0
2009-03-17 20:34:00,1.66025,1.66045,1.6601,1.6601,195000000.0
2009-03-17 20:35:00,1.6601,1.66045,1.6601,1.66035,97600000.0
2009-03-17 20:36:00,1.66035,1.6604,1.6597,1.6598,116800000.0
2009-03-17 20:37:00,1.6597,1.66,1.6596,1.65985,244000000.0
2009-03-17 20:38:00,1.65985,1.66,1.65935,1.6594,351200000.0
2009-03-17 20:39:00,1.65945,1.65975,1.65945,1.65975,123200000.0
2009-03-17 20:40:00,1.65975,1.65985,1.6597,1.6598,92800000.0
2009-03-17 20:41:00,1.6597,1.65985,1.6597,1.6598,60600000.0
2009-03-17 20:42:00,1.6598,1.66055,1.65975,1.66025,242800000.0
2009-03-17 20:43:00,1.6602,1.6608,1.6602,1.66055,212800000.0
2009-03-17 20:44:00,1.6605,1.66065,1.6605,1.6606,144000000.0
2009-03-17 20:45:00,1.6605,1.66075,1.66045,1.66075,222000000.0
2009-03-17 20:46:00,1.6607,1.66075,1.6597,1.6598,151600000.0
2009-03-17 20:47:00,1.65975,1.65995,1.6596,1.65965,236800000.0
2009-03-17 20:48:00,1.65975,1.66005,1.6596,1.6596,398400000.0
2009-03-17 20:49:00,1.6597,1.6598,1.65945,1.6595,236800000.0
2009-03-17 20:50:00,1.6595,1.6597,1.65945,1.6595,113600000.0
2009-03-17 20:51:00,1.65955,1.65955,1.65935,1.65935,81600000.0
2009-03-17 20:52:00,1.65935,1.6596,1.659,1.659,112000000.0
2009-03-17 20:53:00,1.65905,1.6595,1.65895,1.65935,276600000.0
2009-03-17 20:54:00,1.6593,1.6596,1.6593,1.6596,255800000.0
2009-03-17 20:55:00,1.6596,1.6598,1.6596,1.65965,148600000.0
2009-03-17 20:56:00,1.65965,1.6597,1.65935,1.6594,111800000.0
2009-03-17 20:57:00,1.6594,1.6595,1.6589,1.65905,306400000.0
2009-03-17 20:58:00,1.65905,1.65935,1.659,1.6592,273400000.0
2009-03-17 20:59:00,1.6594,1.65975,1.6592,1.65945,421800000.0
2009-03-17 21:00:00,1.65945,1.6596,1.659,1.6591,282800000.0
2009-03-17 21:01:00,1.6591,1.65935,1.65875,1.6589,225400000.0
2009-03-17 21:02:00,1.65895,1.65895,1.65875,1.65885,138800000.0
2009-03-17 21:03:00,1.6589,1.659,1.65865,1.65885,185400000.0
2009-03-17 21:04:00,1.65885,1.65935,1.6588,1.659,390800000.0
2009-03-17 21:05:00,1.65905,1.6596,1.6587,1.65935,362200000.0
2009-03-17 21:06:00,1.65925,1.65975,1.659,1.65975,460400000.0
2009-03-17 21:07:00,1.65975,1.6603,1.65965,1.66005,383600000.0
2009-03-17 21:08:00,1.6602,1.6606,1.6598,1.66025,213400000.0
2009-03-17 21:09:00,1.66025,1.66065,1.65975,1.6605,298800000.0
2009-03-17 21:10:00,1.66055,1.661,1.66045,1.6606,314800000.0
2009-03-17 21:11:00,1.66075,1.66125,1.6605,1.66085,477200000.0
2009-03-17 21:12:00,1.66075,1.661,1.6606,1.66085,172400000.0
2009-03-17 21:13:00,1.6609,1.6611,1.66085,1.6609,103600000.0
2009-03-17 21:14:00,1.6609,1.6611,1.6605,1.6606,212200000.0
2009-03-17 21:15:00,1.6606,1.6611,1.6598,1.66,160600000.0
2009-03-17 21:16:00,1.66005,1.66035,1.6597,1.66025,464200000.0
2009-03-17 21:17:00,1.66025,1.6606,1.66025,1.6605,177200000.0
2009-03-17 21:18:00,1.6606,1.6607,1.6599,1.6599,204200000.0
2009-03-17 21:19:00,1.66,1.66035,1.65975,1.65985,150000000.0
2009-03-17 21:20:00,1.65985,1.65985,1.65925,1.6595,188200000.0
2009-03-17 21:21:00,1.65945,1.65995,1.6593,1.65955,357600000.0
2009-03-17 21:22:00,1.65955,1.6597,1.65945,1.6595,217000000.0
2009-03-17 21:23:00,1.6595,1.6598,1.6595,1.6597,158200000.0
2009-03-17 21:24:00,1.65965,1.65975,1.65955,1.65975,155200000.0
2009-03-17 21:25:00,1.6597,1.65975,1.6594,1.6594,33600000.0
2009-03-17 21:26:00,1.6594,1.6597,1.65915,1.65955,135600000.0
2009-03-17 21:27:00,1.6595,1.6597,1.6591,1.65965,318200000.0
2009-03-17 21:28:00,1.6597,1.66055,1.6595,1.6604,248200000.0
2009-03-17 21:29:00,1.66055,1.6606,1.65995,1.6603,177200000.0
2009-03-17 21:30:00,1.66035,1.6607,1.66005,1.66005,131600000.0
2009-03-17 21:31:00,1.66015,1.6603,1.6601,1.66025,137000000.0
2009-03-17 21:32:00,1.66015,1.66025,1.66005,1.6601,186200000.0
2009-03-17 21:33:00,1.6601,1.6601,1.6599,1.66005,54000000.0
2009-03-17 21:34:00,1.6601,1.6601,1.66005,1.66005,9600000.0
2009-03-17 21:35:00,1.6601,1.66035,1.66005,1.66035,143600000.0
2009-03-17 21:36:00,1.66035,1.6614,1.66035,1.66135,229600000.0
2009-03-17 21:37:00,1.66135,1.6615,1.6608,1.6608,295800000.0
2009-03-17 21:38:00,1.6606,1.6609,1.6603,1.66035,243000000.0
2009-03-17 21:39:00,1.66035,1.66035,1.6597,1.6599,275000000.0
2009-03-17 21:40:00,1.6599,1.66105,1.6599,1.66095,261600000.0
2009-03-17 21:41:00,1.66105,1.6613,1.66075,1.6608,274000000.0
2009-03-17 21:42:00,1.66085,1.661,1.66085,1.66085,142200000.0
2009-03-17 21:43:00,1.6609,1.66105,1.6608,1.66085,115200000.0
2009-03-17 21:44:00,1.66085,1.66085,1.65955,1.66015,342000000.0
2009-03-17 21:45:00,1.6602,1.6608,1.6602,1.66065,250800000.0
2009-03-17 21:46:00,1.66065,1.66075,1.66035,1.6604,123000000.0
2009-03-17 21:47:00,1.66045,1.66075,1.6603,1.6603,116600000.0
2009-03-17 21:48:00,1.6603,1.6605,1.6602,1.66035,137000000.0
2009-03-17 21:49:00,1.66035,1.66045,1.6602,1.66035,122800000.0
2009-03-17 21:50:00,1.66035,1.6605,1.6602,1.66045,115000000.0
2009-03-17 21:51:00,1.6604,1.66045,1.66015,1.66025,52800000.0
2009-03-17 21:52:00,1.66035,1.66035,1.65965,1.65995,135600000.0
2009-03-17 21:53:00,1.65995,1.66005,1.6599,1.66005,65600000.0
2009-03-17 21:54:00,1.66,1.6604,1.66,1.6601,148600000.0
2009-03-17 21:55:00,1.6602,1.6605,1.6601,1.66025,181600000.0
2009-03-17 21:56:00,1.66025,1.6603,1.66015,1.6602,128600000.0
2009-03-17 21:57:00,1.66025,1.66025,1.66,1.66005,105000000.0
2009-03-17 21:58:00,1.66,1.6603,1.6595,1.6598,284600000.0
2009-03-17 21:59:00,1.6598,1.66025,1.6597,1.65975,262200000.0
2009-03-17 22:00:00,1.65975,1.6601,1.6596,1.65995,215600000.0
2009-03-17 22:01:00,1.65995,1.6601,1.65945,1.6595,164200000.0
2009-03-17 22:02:00,1.6596,1.66015,1.6593,1.66,213000000.0
2009-03-17 22:03:00,1.66005,1.66005,1.65995,1.65995,57600000.0
2009-03-17 22:04:00,1.65985,1.65995,1.65985,1.65995,25600000.0
2009-03-17 22:05:00,1.65985,1.661,1.65985,1.66075,186600000.0
2009-03-17 22:06:00,1.6607,1.66095,1.66055,1.6607,218600000.0
2009-03-17 22:07:00,1.6609,1.66115,1.66075,1.6611,143600000.0
2009-03-17 22:08:00,1.66105,1.66135,1.66095,1.66135,128000000.0
2009-03-17 22:09:00,1.6613,1.6613,1.66125,1.6613,25600000.0
2009-03-17 22:10:00,1.6613,1.6614,1.6609,1.6614,63600000.0
2009-03-17 22:11:00,1.6614,1.6614,1.6599,1.66065,172600000.0
2009-03-17 22:12:00,1.66065,1.66065,1.6595,1.6597,178400000.0
2009-03-17 22:13:00,1.6596,1.6609,1.65925,1.6609,223600000.0
2009-03-17 22:14:00,1.66095,1.66095,1.6595,1.6595,179400000.0
2009-03-17 22:15:00,1.65985,1.6599,1.6595,1.65975,135400000.0
2009-03-17 22:16:00,1.65975,1.6598,1.6595,1.6597,52600000.0
2009-03-17 22:17:00,1.65955,1.65955,1.65955,1.65955,20400000.0
2009-03-17 22:18:00,1.65975,1.66,1.65955,1.65985,52600000.0
2009-03-17 22:19:00,1.6597,1.66,1.6596,1.65995,73200000.0
2009-03-17 22:20:00,1.66,1.66025,1.65995,1.66015,51200000.0
2009-03-17 22:21:00,1.66015,1.66015,1.6599,1.6599,70400000.0
2009-03-17 22:22:00,1.6599,1.66025,1.65975,1.6598,154400000.0
2009-03-17 22:23:00,1.65995,1.65995,1.659,1.65965,173600000.0
2009-03-17 22:24:00,1.65965,1.6601,1.65945,1.66005,207400000.0
2009-03-17 22:25:00,1.6601,1.66035,1.66,1.6602,132600000.0
2009-03-17 22:26:00,1.66015,1.66015,1.65945,1.65975,106600000.0
2009-03-17 22:27:00,1.65975,1.6602,1.65975,1.6602,76800000.0
2009-03-17 22:28:00,1.6602,1.66055,1.6602,1.66055,43200000.0
2009-03-17 22:29:00,1.6605,1.66055,1.6604,1.66055,16000000.0
2009-03-17 22:30:00,1.66045,1.6605,1.6604,1.66045,31800000.0
2009-03-17 22:31:00,1.6606,1.6606,1.66035,1.66045,22400000.0
2009-03-17 22:32:00,1.66045,1.66055,1.65975,1.6598,95600000.0
2009-03-17 22:33:00,1.6598,1.66025,1.65975,1.65995,161400000.0
2009-03-17 22:34:00,1.66,1.66015,1.65995,1.65995,68800000.0
2009-03-17 22:35:00,1.6599,1.6603,1.65985,1.65985,208000000.0
2009-03-17 22:36:00,1.65985,1.6601,1.65985,1.6601,72000000.0
2009-03-17 22:37:00,1.66005,1.6605,1.66,1.66005,202200000.0
2009-03-17 22:38:00,1.66,1.66,1.65985,1.65985,57600000.0
2009-03-17 22:39:00,1.65995,1.6601,1.6599,1.66,35200000.0
2009-03-17 22:40:00,1.66,1.66,1.65985,1.65985,32000000.0
2009-03-17 22:41:00,1.65985,1.65985,1.6595,1.65955,67200000.0
2009-03-17 22:42:00,1.6596,1.66005,1.65915,1.65995,111600000.0
2009-03-17 22:43:00,1.66015,1.66015,1.65965,1.65965,102000000.0
2009-03-17 22:44:00,1.65965,1.65975,1.6584,1.65955,283600000.0
2009-03-17 22:45:00,1.65945,1.6601,1.65935,1.66005,196600000.0
2009-03-17 22:46:00,1.66,1.66015,1.6599,1.66,118400000.0
2009-03-17 22:47:00,1.65995,1.66065,1.65995,1.6601,74400000.0
2009-03-17 22:48:00,1.6602,1.6602,1.66005,1.66015,31800000.0
2009-03-17 22:49:00,1.66015,1.6604,1.66015,1.66035,62400000.0
2009-03-17 22:50:00,1.6603,1.6605,1.66025,1.66025,39800000.0
2009-03-17 22:51:00,1.66025,1.66025,1.6602,1.6602,14200000.0
2009-03-17 22:52:00,1.6602,1.6604,1.6588,1.65895,131800000.0
2009-03-17 22:53:00,1.659,1.6602,1.659,1.66005,70200000.0
2009-03-17 22:54:00,1.66015,1.66015,1.65955,1.6601,94000000.0
2009-03-17 22:55:00,1.66015,1.66015,1.6596,1.65975,178400000.0
2009-03-17 22:56:00,1.6598,1.6599,1.6595,1.65975,106200000.0
2009-03-17 22:57:00,1.6597,1.65985,1.65935,1.65935,114200000.0
2009-03-17 22:58:00,1.6588,1.65915,1.65875,1.659,50800000.0
2009-03-17 22:59:00,1.659,1.66052,1.65885,1.65885,56000000.0
2009-03-17 23:00:00,1.65852,1.65875,1.65847,1.65863,76800000.0
2009-03-17 23:01:00,1.65845,1.65885,1.65833,1.65865,76800000.0
2009-03-17 23:02:00,1.66105,1.66105,1.6607,1.6607,6400000.0
2009-03-17 23:03:00,1.6608,1.6615,1.65935,1.6597,48000000.0
2009-03-17 23:04:00,1.6597,1.65975,1.6597,1.65975,9600000.0
2009-03-17 23:05:00,1.65975,1.65975,1.65945,1.6595,48000000.0
2009-03-17 23:06:00,1.6596,1.65965,1.6595,1.65965,9600000.0
2009-03-17 23:07:00,1.6596,1.6596,1.65945,1.65945,12800000.0
2009-03-17 23:08:00,1.6594,1.6605,1.6594,1.65985,38400000.0
2009-03-17 23:09:00,1.66,1.6604,1.66,1.66035,32000000.0
2009-03-17 23:10:00,1.66035,1.66055,1.6599,1.66035,44800000.0
2009-03-17 23:11:00,1.6606,1.66085,1.6596,1.6601,96000000.0
2009-03-17 23:12:00,1.6602,1.6602,1.65945,1.65945,10600000.0
2009-03-17 23:13:00,1.659,1.6593,1.65852,1.65883,129600000.0
2009-03-17 23:14:00,1.6596,1.6602,1.6596,1.6602,33000000.0
2009-03-17 23:15:00,1.66005,1.66035,1.6598,1.6599,41600000.0
2009-03-17 23:16:00,1.65995,1.66015,1.6599,1.66015,27200000.0
2009-03-17 23:17:00,1.66015,1.6602,1.66,1.6602,35200000.0
2009-03-17 23:18:00,1.6601,1.6601,1.66,1.66,17600000.0
2009-03-17 23:19:00,1.66,1.6602,1.65975,1.66005,40000000.0
2009-03-17 23:20:00,1.6601,1.66015,1.6601,1.66015,41600000.0
2009-03-17 23:21:00,1.6603,1.6605,1.6603,1.6605,4800000.0
2009-03-17 23:22:00,1.6604,1.6604,1.65995,1.66005,78200000.0
2009-03-17 23:23:00,1.6596,1.6596,1.6596,1.6596,8000000.0
2009-03-17 23:24:00,1.65985,1.66055,1.6598,1.66045,40000000.0
2009-03-17 23:25:00,1.66065,1.66075,1.6605,1.6605,46400000.0
2009-03-17 23:26:00,1.66035,1.66035,1.66035,1.66035,6400000.0
2009-03-17 23:27:00,1.66075,1.6613,1.66075,1.6611,19200000.0
2009-03-17 23:28:00,1.66115,1.66195,1.66115,1.6613,105600000.0
2009-03-17 23:29:00,1.6613,1.6613,1.66095,1.66105,43000000.0
2009-03-17 23:30:00,1.661,1.661,1.66095,1.66095,6400000.0
2009-03-17 23:31:00,1.66095,1.66095,1.6606,1.6607,34800000.0
2009-03-17 23:32:00,1.6607,1.66095,1.66055,1.66055,71800000.0
2009-03-17 23:33:00,1.66055,1.66055,1.66015,1.66025,73200000.0
2009-03-17 23:34:00,1.6603,1.6603,1.66025,1.66025,28400000.0
2009-03-17 23:35:00,1.66025,1.66045,1.6601,1.6602,49600000.0
2009-03-17 23:36:00,1.6602,1.6602,1.65895,1.65905,79400000.0
2009-03-17 23:37:00,1.6592,1.66015,1.6592,1.6596,75000000.0
2009-03-17 23:38:00,1.6597,1.6602,1.6597,1.6602,102400000.0
2009-03-17 23:39:00,1.6602,1.66035,1.66005,1.66035,27000000.0
2009-03-17 23:40:00,1.66035,1.66035,1.66035,1.66035,1600000.0
2009-03-17 23:41:00,1.6603,1.6603,1.6603,1.6603,1600000.0
2009-03-17 23:42:00,1.65959,1.6598,1.65955,1.6598,64000000.0
2009-03-17 23:43:00,1.65979,1.65995,1.6596,1.65995,35200000.0
2009-03-17 23:44:00,1.6603,1.6603,1.66025,1.66025,11200000.0
2009-03-17 23:45:00,1.6603,1.66045,1.6603,1.66045,4800000.0
2009-03-17 23:46:00,1.66055,1.66055,1.66055,1.66055,9600000.0
2009-03-17 23:47:00,1.66045,1.66045,1.66045,1.66045,3200000.0
2009-03-17 23:48:00,1.6603,1.66035,1.6603,1.66035,12800000.0
2009-03-17 23:49:00,1.6603,1.6603,1.6597,1.6597,8000000.0
2009-03-17 23:50:00,1.65922,1.65928,1.65911,1.65911,28800000.0
2009-03-17 23:51:00,1.65985,1.65985,1.6597,1.65975,16000000.0
2009-03-17 23:52:00,1.6597,1.65975,1.6596,1.65975,17600000.0
2009-03-17 23:53:00,1.6596,1.6598,1.6596,1.6598,16000000.0
2009-03-17 23:54:00,1.6597,1.6597,1.6596,1.6596,22400000.0
2009-03-17 23:55:00,1.6596,1.6597,1.6596,1.6597,16000000.0
2009-03-17 23:56:00,1.6597,1.6597,1.65955,1.65955,16000000.0
2009-03-17 23:57:00,1.6596,1.65975,1.6595,1.65975,49800000.0
2009-03-17 23:58:00,1.65975,1.65985,1.6595,1.65985,30400000.0
2009-03-17 23:59:00,1.6599,1.66005,1.6599,1.6599,39400000.0
2009-03-18 00:00:00,1.6598,1.6599,1.65975,1.6598,43200000.0
2009-03-18 00:01:00,1.65985,1.65985,1.6589,1.6589,46400000.0
2009-03-18 00:02:00,1.6589,1.6591,1.6589,1.6591,60800000.0
2009-03-18 00:03:00,1.6591,1.6591,1.6591,1.6591,32000000.0
2009-03-18 00:04:00,1.6591,1.6591,1.65905,1.6591,145200000.0
2009-03-18 00:05:00,1.6591,1.65935,1.6591,1.65925,151200000.0
2009-03-18 00:06:00,1.6592,1.6592,1.6591,1.6591,60800000.0
2009-03-18 00:07:00,1.6591,1.6591,1.6591,1.6591,65600000.0
2009-03-18 00:08:00,1.6591,1.65925,1.65905,1.65905,105200000.0
2009-03-18 00:09:00,1.65905,1.6593,1.65905,1.6593,48000000.0
2009-03-18 00:10:00,1.6593,1.65945,1.65915,1.6592,57400000.0
2009-03-18 00:11:00,1.6592,1.65935,1.6591,1.6591,84800000.0
2009-03-18 00:12:00,1.65915,1.65925,1.6591,1.6591,132400000.0
2009-03-18 00:13:00,1.6591,1.6593,1.6591,1.6591,183600000.0
2009-03-18 00:14:00,1.6591,1.6591,1.6591,1.6591,38400000.0
2009-03-18 00:15:00,1.6591,1.65915,1.6591,1.6591,118400000.0
2009-03-18 00:16:00,1.6591,1.6591,1.6591,1.6591,16000000.0
2009-03-18 00:17:00,1.6591,1.6591,1.659,1.659,86400000.0
2009-03-18 00:18:00,1.659,1.65915,1.659,1.65915,150400000.0
2009-03-18 00:19:00,1.65915,1.65955,1.659,1.6594,156800000.0
2009-03-18 00:20:00,1.65935,1.6595,1.6593,1.6594,83200000.0
2009-03-18 00:21:00,1.6594,1.6595,1.6594,1.6595,64000000.0
2009-03-18 00:22:00,1.6595,1.65975,1.6595,1.6597,64000000.0
2009-03-18 00:23:00,1.65955,1.65955,1.65955,1.65955,19200000.0
2009-03-18 00:24:00,1.6595,1.65965,1.65905,1.65915,105200000.0
2009-03-18 00:25:00,1.65915,1.65915,1.6591,1.6591,54400000.0
2009-03-18 00:26:00,1.6591,1.6591,1.6591,1.6591,51200000.0
2009-03-18 00:27:00,1.6591,1.6591,1.6591,1.6591,22400000.0
2009-03-18 00:28:00,1.6591,1.6591,1.6591,1.6591,6400000.0
2009-03-18 00:29:00,1.65905,1.6591,1.65905,1.6591,38400000.0
2009-03-18 00:30:00,1.6592,1.6593,1.65905,1.6593,38400000.0
2009-03-18 00:31:00,1.65935,1.65965,1.65935,1.65935,38400000.0
2009-03-18 00:32:00,1.65935,1.65935,1.65935,1.65935,9600000.0
2009-03-18 00:33:00,1.65935,1.65935,1.65935,1.65935,25600000.0
2009-03-18 00:34:00,1.65935,1.65955,1.65935,1.65945,41600000.0
2009-03-18 00:35:00,1.65945,1.65945,1.65945,1.65945,6400000.0
2009-03-18 00:36:00,1.65945,1.65945,1.65945,1.65945,41600000.0
2009-03-18 00:37:00,1.65945,1.6595,1.659,1.6591,150400000.0
2009-03-18 00:38:00,1.6591,1.65995,1.65905,1.6599,180000000.0
2009-03-18 00:39:00,1.66005,1.66005,1.6593,1.6593,129600000.0
2009-03-18 00:40:00,1.6593,1.6595,1.65915,1.6595,112000000.0
2009-03-18 00:41:00,1.65945,1.65985,1.6594,1.65975,48000000.0
2009-03-18 00:42:00,1.6598,1.65985,1.65955,1.65985,59200000.0
2009-03-18 00:43:00,1.6599,1.6599,1.65965,1.65965,11200000.0
2009-03-18 00:44:00,1.6596,1.65965,1.6596,1.65965,3200000.0
2009-03-18 00:45:00,1.6597,1.65975,1.6595,1.6595,51200000.0
2009-03-18 00:46:00,1.65915,1.65915,1.65866,1.65908,124800000.0
2009-03-18 00:47:00,1.6595,1.65965,1.6595,1.65965,19200000.0
2009-03-18 00:48:00,1.65945,1.65975,1.6594,1.65975,135400000.0
2009-03-18 00:49:00,1.6597,1.6599,1.6593,1.6595,576600000.0
2009-03-18 00:50:00,1.65945,1.6598,1.6591,1.6591,309200000.0
2009-03-18 00:51:00,1.6591,1.6594,1.659,1.65915,75200000.0
2009-03-18 00:52:00,1.6591,1.6593,1.65895,1.6591,51200000.0
2009-03-18 00:53:00,1.65915,1.6592,1.6591,1.6591,32000000.0
2009-03-18 00:54:00,1.6591,1.6591,1.659,1.6591,36800000.0
2009-03-18 00:55:00,1.6591,1.6592,1.659,1.6591,70400000.0
2009-03-18 00:56:00,1.6591,1.6591,1.6591,1.6591,19200000.0
2009-03-18 00:57:00,1.6591,1.6591,1.6591,1.6591,78400000.0
2009-03-18 00:58:00,1.6591,1.6591,1.6591,1.6591,22400000.0
2009-03-18 00:59:00,1.6591,1.6591,1.6591,1.6591,3200000.0
2009-03-18 01:00:00,1.6591,1.6594,1.6591,1.6593,27200000.0
2009-03-18 01:01:00,1.6593,1.6594,1.65895,1.65905,57600000.0
2009-03-18 01:02:00,1.6592,1.6597,1.659,1.6591,99000000.0
2009-03-18 01:03:00,1.6591,1.6597,1.6591,1.6597,210600000.0
2009-03-18 01:04:00,1.6595,1.6596,1.6591,1.6591,65600000.0
2009-03-18 01:05:00,1.6591,1.6592,1.6591,1.6591,112000000.0
2009-03-18 01:06:00,1.6591,1.65925,1.6591,1.6592,123200000.0
2009-03-18 01:07:00,1.6592,1.65925,1.65915,1.65925,16000000.0
2009-03-18 01:08:00,1.65925,1.6598,1.6592,1.65965,163000000.0
2009-03-18 01:09:00,1.65965,1.65965,1.65905,1.65925,169400000.0
2009-03-18 01:10:00,1.65925,1.65965,1.65925,1.65925,121400000.0
2009-03-18 01:11:00,1.6594,1.65965,1.65915,1.65925,176000000.0
2009-03-18 01:12:00,1.65925,1.6595,1.659,1.65935,245800000.0
2009-03-18 01:13:00,1.65935,1.65935,1.659,1.65915,100800000.0
2009-03-18 01:14:00,1.65925,1.65925,1.65915,1.65925,19200000.0
2009-03-18 01:15:00,1.65925,1.6596,1.65925,1.65925,106800000.0
2009-03-18 01:16:00,1.65925,1.65925,1.65925,1.65925,22400000.0
2009-03-18 01:17:00,1.65925,1.65955,1.65915,1.65955,163800000.0
2009-03-18 01:18:00,1.6595,1.6595,1.6591,1.65915,231400000.0
2009-03-18 01:19:00,1.6592,1.6621,1.6591,1.66155,362400000.0
2009-03-18 01:20:00,1.66155,1.66155,1.6591,1.66,705800000.0
2009-03-18 01:21:00,1.66,1.6605,1.65955,1.6597,287400000.0
2009-03-18 01:22:00,1.65975,1.6602,1.65975,1.6599,295200000.0
2009-03-18 01:23:00,1.66,1.66075,1.66,1.66055,158200000.0
2009-03-18 01:24:00,1.6605,1.6608,1.6602,1.66035,101600000.0
2009-03-18 01:25:00,1.66045,1.66095,1.66035,1.6604,160800000.0
2009-03-18 01:26:00,1.66045,1.6605,1.66035,1.6605,35200000.0
2009-03-18 01:27:00,1.66045,1.6605,1.6604,1.6604,11200000.0
2009-03-18 01:28:00,1.6604,1.66045,1.66035,1.6604,12800000.0
2009-03-18 01:29:00,1.6604,1.66045,1.6594,1.6603,124000000.0
2009-03-18 01:30:00,1.6603,1.66055,1.65955,1.6599,214400000.0
2009-03-18 01:31:00,1.6599,1.6602,1.65915,1.6595,200800000.0
2009-03-18 01:32:00,1.65945,1.65995,1.6594,1.6599,95200000.0
2009-03-18 01:33:00,1.66015,1.66015,1.6597,1.6598,41600000.0
2009-03-18 01:34:00,1.65975,1.6602,1.6597,1.6601,94400000.0
2009-03-18 01:35:00,1.6601,1.6601,1.65975,1.65975,113600000.0
2009-03-18 01:36:00,1.6597,1.65985,1.65895,1.65955,212600000.0
2009-03-18 01:37:00,1.6595,1.6596,1.65935,1.6596,108800000.0
2009-03-18 01:38:00,1.6596,1.6601,1.65935,1.6595,190400000.0
2009-03-18 01:39:00,1.65965,1.6605,1.65965,1.6604,285200000.0
2009-03-18 01:40:00,1.6604,1.6605,1.65945,1.6605,157800000.0
2009-03-18 01:41:00,1.66045,1.6605,1.66045,1.66045,22400000.0
2009-03-18 01:42:00,1.66045,1.6606,1.66,1.66035,113600000.0
2009-03-18 01:43:00,1.6604,1.66085,1.6599,1.66085,57600000.0
2009-03-18 01:44:00,1.66085,1.661,1.66045,1.6608,80000000.0
2009-03-18 01:45:00,1.66045,1.6605,1.6601,1.6605,135400000.0
2009-03-18 01:46:00,1.6605,1.6605,1.66,1.66,27200000.0
2009-03-18 01:47:00,1.66005,1.6604,1.66005,1.6603,54400000.0
2009-03-18 01:48:00,1.66035,1.6604,1.66005,1.6604,49600000.0
2009-03-18 01:49:00,1.6604,1.66055,1.66025,1.6605,73600000.0
2009-03-18 01:50:00,1.6605,1.66065,1.66035,1.6605,60800000.0
2009-03-18 01:51:00,1.6605,1.6609,1.6603,1.6603,88000000.0
2009-03-18 01:52:00,1.6603,1.66045,1.6603,1.66045,17600000.0
2009-03-18 01:53:00,1.66035,1.66035,1.65975,1.65975,42400000.0
2009-03-18 01:54:00,1.65985,1.65995,1.65985,1.65995,12800000.0
2009-03-18 01:55:00,1.6599,1.6599,1.6591,1.6596,269800000.0
2009-03-18 01:56:00,1.6596,1.65975,1.65905,1.6591,112800000.0
2009-03-18 01:57:00,1.6591,1.6591,1.6591,1.6591,32000000.0
2009-03-18 01:58:00,1.6591,1.6595,1.65905,1.6595,68200000.0
2009-03-18 01:59:00,1.6595,1.6597,1.65895,1.6594,211200000.0
2009-03-18 02:00:00,1.65945,1.6595,1.659,1.6591,169600000.0
2009-03-18 02:01:00,1.6591,1.6595,1.659,1.6591,102400000.0
2009-03-18 02:02:00,1.6591,1.6595,1.65905,1.65945,103800000.0
2009-03-18 02:03:00,1.6595,1.65965,1.6595,1.6596,33600000.0
2009-03-18 02:04:00,1.65955,1.6599,1.65945,1.65945,48000000.0
2009-03-18 02:05:00,1.65945,1.6603,1.65945,1.6603,76800000.0
2009-03-18 02:06:00,1.66085,1.66115,1.66035,1.6606,188800000.0
2009-03-18 02:07:00,1.66045,1.6606,1.66045,1.66045,94400000.0
2009-03-18 02:08:00,1.66045,1.66045,1.65995,1.65995,52800000.0
2009-03-18 02:09:00,1.65985,1.66135,1.6598,1.6608,243800000.0
2009-03-18 02:10:00,1.6608,1.6608,1.65945,1.65995,112000000.0
2009-03-18 02:11:00,1.65995,1.65995,1.65955,1.6599,67200000.0
2009-03-18 02:12:00,1.65995,1.65995,1.6594,1.6594,33600000.0
2009-03-18 02:13:00,1.6594,1.6597,1.65935,1.65935,108800000.0
2009-03-18 02:14:00,1.65935,1.65965,1.65905,1.65915,100800000.0
2009-03-18 02:15:00,1.65925,1.6594,1.659,1.65935,65600000.0
2009-03-18 02:16:00,1.6592,1.65975,1.65915,1.65925,91200000.0
2009-03-18 02:17:00,1.6593,1.6596,1.6593,1.65945,55400000.0
2009-03-18 02:18:00,1.65955,1.65955,1.65945,1.65945,16000000.0
2009-03-18 02:19:00,1.65945,1.65945,1.65905,1.6591,84800000.0
2009-03-18 02:20:00,1.6592,1.6592,1.6592,1.6592,28800000.0
2009-03-18 02:21:00,1.6585,1.65887,1.6583,1.65887,215600000.0
2009-03-18 02:22:00,1.6592,1.6592,1.6592,1.6592,12800000.0
2009-03-18 02:23:00,1.6592,1.6594,1.6592,1.6593,64000000.0
2009-03-18 02:24:00,1.6592,1.6592,1.6592,1.6592,6400000.0
2009-03-18 02:25:00,1.65915,1.6596,1.65915,1.6596,36800000.0
2009-03-18 02:26:00,1.6595,1.6599,1.6595,1.65985,48000000.0
2009-03-18 02:27:00,1.66,1.66005,1.6597,1.6598,89600000.0
2009-03-18 02:28:00,1.65985,1.6599,1.6595,1.65975,41600000.0
2009-03-18 02:29:00,1.6596,1.6596,1.6596,1.6596,108800000.0
2009-03-18 02:30:00,1.6596,1.6596,1.6596,1.6596,19200000.0
2009-03-18 02:31:00,1.6596,1.65985,1.65955,1.65985,88000000.0
2009-03-18 02:32:00,1.65985,1.6599,1.6595,1.6595,81600000.0
2009-03-18 02:33:00,1.6597,1.6597,1.6595,1.6595,59200000.0
2009-03-18 02:34:00,1.6595,1.65985,1.6595,1.6597,36800000.0
2009-03-18 02:35:00,1.6597,1.66,1.6595,1.6597,81600000.0
2009-03-18 02:36:00,1.6597,1.6601,1.6596,1.6601,43200000.0
2009-03-18 02:37:00,1.66005,1.66015,1.6597,1.65975,139200000.0
2009-03-18 02:38:00,1.6597,1.6601,1.65955,1.6599,134400000.0
2009-03-18 02:39:00,1.65995,1.66,1.6597,1.6598,52800000.0
2009-03-18 02:40:00,1.65985,1.65995,1.6598,1.6598,35200000.0
2009-03-18 02:41:00,1.6599,1.6599,1.6598,1.6598,25600000.0
2009-03-18 02:42:00,1.6598,1.6598,1.6596,1.6596,35200000.0
2009-03-18 02:43:00,1.6596,1.6597,1.65955,1.6597,17600000.0
2009-03-18 02:44:00,1.6598,1.65995,1.6597,1.65995,17600000.0
2009-03-18 02:45:00,1.65985,1.6603,1.65985,1.6603,46400000.0
2009-03-18 02:46:00,1.6603,1.6605,1.6602,1.66035,223600000.0
2009-03-18 02:47:00,1.66035,1.66035,1.65925,1.65955,74800000.0
2009-03-18 02:48:00,1.65955,1.6605,1.65955,1.6602,180600000.0
2009-03-18 02:49:00,1.66005,1.66085,1.66005,1.6603,129600000.0
2009-03-18 02:50:00,1.6602,1.66065,1.6598,1.66,144000000.0
2009-03-18 02:51:00,1.66,1.6604,1.66,1.6604,25600000.0
2009-03-18 02:52:00,1.6604,1.6606,1.6602,1.66035,100800000.0
2009-03-18 02:53:00,1.66035,1.6617,1.65895,1.65975,191400000.0
2009-03-18 02:54:00,1.6598,1.66015,1.65945,1.6601,86400000.0
2009-03-18 02:55:00,1.66015,1.66065,1.65935,1.65945,228400000.0
2009-03-18 02:56:00,1.6595,1.65985,1.6589,1.6595,105600000.0
2009-03-18 02:57:00,1.65945,1.66,1.6593,1.6598,132800000.0
2009-03-18 02:58:00,1.6598,1.65985,1.6591,1.65945,78400000.0
2009-03-18 02:59:00,1.6593,1.6596,1.65915,1.65945,102400000.0
2009-03-18 03:00:00,1.6596,1.66005,1.6595,1.65995,144000000.0
2009-03-18 03:01:00,1.65995,1.66005,1.6595,1.6599,195200000.0
2009-03-18 03:02:00,1.65995,1.6605,1.65945,1.66,147200000.0
2009-03-18 03:03:00,1.6601,1.6602,1.6592,1.6595,76800000.0
2009-03-18 03:04:00,1.65965,1.65995,1.65935,1.6596,83200000.0
2009-03-18 03:05:00,1.6596,1.6598,1.65895,1.65945,136000000.0
2009-03-18 03:06:00,1.6595,1.6596,1.65865,1.6595,73400000.0
2009-03-18 03:07:00,1.65955,1.6596,1.6591,1.65915,89600000.0
2009-03-18 03:08:00,1.6591,1.65915,1.659,1.65915,36800000.0
2009-03-18 03:09:00,1.65915,1.6592,1.6589,1.6591,99200000.0
2009-03-18 03:10:00,1.659,1.6596,1.6587,1.65895,172800000.0
2009-03-18 03:11:00,1.6589,1.65905,1.6589,1.659,14400000.0
2009-03-18 03:12:00,1.6589,1.65895,1.6589,1.6589,14400000.0
2009-03-18 03:13:00,1.65895,1.65965,1.65885,1.65965,60800000.0
2009-03-18 03:14:00,1.6596,1.66,1.659,1.6593,203000000.0
2009-03-18 03:15:00,1.65945,1.65945,1.65885,1.6591,142400000.0
2009-03-18 03:16:00,1.6591,1.65945,1.65885,1.6592,180800000.0
2009-03-18 03:17:00,1.6592,1.65955,1.6591,1.65945,144000000.0
2009-03-18 03:18:00,1.65945,1.66005,1.6594,1.65965,108800000.0
2009-03-18 03:19:00,1.6597,1.6597,1.6595,1.6595,57600000.0
2009-03-18 03:20:00,1.6595,1.65955,1.659,1.6593,43200000.0
2009-03-18 03:21:00,1.65915,1.65955,1.6589,1.65935,75200000.0
2009-03-18 03:22:00,1.6593,1.6594,1.65885,1.6593,116800000.0
2009-03-18 03:23:00,1.6592,1.6592,1.6589,1.65895,49600000.0
2009-03-18 03:24:00,1.65895,1.65915,1.6588,1.6589,43200000.0
2009-03-18 03:25:00,1.65895,1.659,1.65875,1.65885,70400000.0
2009-03-18 03:26:00,1.65885,1.6591,1.65885,1.659,75200000.0
2009-03-18 03:27:00,1.659,1.659,1.65875,1.65895,51200000.0
2009-03-18 03:28:00,1.65895,1.6594,1.6586,1.6589,78400000.0
2009-03-18 03:29:00,1.659,1.659,1.6584,1.6587,132800000.0
2009-03-18 03:30:00,1.65875,1.6591,1.65875,1.659,80000000.0
2009-03-18 03:31:00,1.65905,1.6593,1.65865,1.65875,57000000.0
2009-03-18 03:32:00,1.65875,1.65875,1.6585,1.65875,28800000.0
2009-03-18 03:33:00,1.6588,1.6588,1.65835,1.6584,176000000.0
2009-03-18 03:34:00,1.6584,1.65885,1.6583,1.65875,102400000.0
2009-03-18 03:35:00,1.65865,1.65915,1.6586,1.65875,73600000.0
2009-03-18 03:36:00,1.65885,1.659,1.6586,1.6589,166800000.0
2009-03-18 03:37:00,1.659,1.6591,1.6589,1.6589,108800000.0
2009-03-18 03:38:00,1.65895,1.65905,1.6586,1.6586,76800000.0
2009-03-18 03:39:00,1.6586,1.65875,1.6586,1.65875,41600000.0
2009-03-18 03:40:00,1.65865,1.6595,1.65865,1.65925,131200000.0
2009-03-18 03:41:00,1.6592,1.65945,1.659,1.65925,97600000.0
2009-03-18 03:42:00,1.65925,1.65925,1.6589,1.6589,68800000.0
2009-03-18 03:43:00,1.65905,1.65965,1.65905,1.65965,86400000.0
2009-03-18 03:44:00,1.6595,1.6598,1.65935,1.6596,115200000.0
2009-03-18 03:45:00,1.6596,1.66015,1.6594,1.65995,121600000.0
2009-03-18 03:46:00,1.65995,1.66015,1.65955,1.6597,83200000.0
2009-03-18 03:47:00,1.6598,1.6598,1.6594,1.65965,62400000.0
2009-03-18 03:48:00,1.65965,1.65995,1.6594,1.6599,44800000.0
2009-03-18 03:49:00,1.65995,1.66035,1.65985,1.66035,57600000.0
2009-03-18 03:50:00,1.66035,1.66065,1.66025,1.66045,76800000.0
2009-03-18 03:51:00,1.66035,1.66065,1.66035,1.66065,10600000.0
2009-03-18 03:52:00,1.66055,1.66055,1.6605,1.6605,9600000.0
2009-03-18 03:53:00,1.66045,1.66045,1.66025,1.6603,48000000.0
2009-03-18 03:54:00,1.6604,1.6604,1.66025,1.6603,28800000.0
2009-03-18 03:55:00,1.6603,1.6603,1.65955,1.6599,100800000.0
2009-03-18 03:56:00,1.6598,1.65995,1.65975,1.6599,32000000.0
2009-03-18 03:57:00,1.6599,1.66,1.65985,1.65985,20800000.0
2009-03-18 03:58:00,1.65985,1.65985,1.6592,1.65945,57600000.0
2009-03-18 03:59:00,1.65945,1.65955,1.65945,1.65945,9600000.0
2009-03-18 04:00:00,1.65945,1.65945,1.6586,1.6591,67200000.0
2009-03-18 04:01:00,1.659,1.6592,1.659,1.6592,36800000.0
2009-03-18 04:02:00,1.65915,1.6596,1.65915,1.65935,35200000.0
2009-03-18 04:03:00,1.6593,1.6595,1.65895,1.65925,107200000.0
2009-03-18 04:04:00,1.65925,1.6595,1.65925,1.65925,68800000.0
2009-03-18 04:05:00,1.6593,1.6596,1.65885,1.6592,96000000.0
2009-03-18 04:06:00,1.6593,1.6596,1.6593,1.65955,48000000.0
2009-03-18 04:07:00,1.65955,1.66,1.6592,1.65925,73600000.0
2009-03-18 04:08:00,1.65935,1.6594,1.65885,1.65925,169600000.0
2009-03-18 04:09:00,1.6592,1.6593,1.65905,1.65925,46400000.0
2009-03-18 04:10:00,1.6593,1.6595,1.65925,1.6595,36800000.0
2009-03-18 04:11:00,1.65945,1.6597,1.65945,1.65965,20800000.0
2009-03-18 04:12:00,1.65955,1.65955,1.65945,1.65945,11200000.0
2009-03-18 04:13:00,1.6595,1.66,1.6595,1.65985,44800000.0
2009-03-18 04:14:00,1.65985,1.66015,1.65965,1.66015,17600000.0
2009-03-18 04:15:00,1.66015,1.66015,1.6591,1.65925,81600000.0
2009-03-18 04:16:00,1.65935,1.65945,1.65915,1.65925,24000000.0
2009-03-18 04:17:00,1.6592,1.65935,1.65905,1.6592,68800000.0
2009-03-18 04:18:00,1.6592,1.6593,1.6589,1.6591,41600000.0
2009-03-18 04:19:00,1.659,1.6591,1.65895,1.65895,19200000.0
2009-03-18 04:20:00,1.659,1.65925,1.6588,1.6589,32000000.0
2009-03-18 04:21:00,1.6589,1.65905,1.6585,1.6587,54400000.0
2009-03-18 04:22:00,1.65875,1.6591,1.65855,1.6591,73600000.0
2009-03-18 04:23:00,1.65905,1.6592,1.6589,1.6589,44800000.0
2009-03-18 04:24:00,1.6589,1.6592,1.6589,1.65915,46400000.0
2009-03-18 04:25:00,1.65915,1.6593,1.6589,1.6592,62400000.0
2009-03-18 04:26:00,1.65885,1.6592,1.6588,1.659,88000000.0
2009-03-18 04:27:00,1.6591,1.6591,1.6587,1.6587,94400000.0
2009-03-18 04:28:00,1.6587,1.65895,1.6587,1.6588,62400000.0
2009-03-18 04:29:00,1.6588,1.65895,1.6587,1.6587,64000000.0
2009-03-18 04:30:00,1.65865,1.65865,1.65845,1.65865,80000000.0
2009-03-18 04:31:00,1.65875,1.65875,1.6584,1.65845,17600000.0
2009-03-18 04:32:00,1.6586,1.65865,1.65855,1.6586,40000000.0
2009-03-18 04:33:00,1.6587,1.65895,1.6587,1.65885,29800000.0
2009-03-18 04:34:00,1.65865,1.6587,1.6584,1.65855,51200000.0
2009-03-18 04:35:00,1.65855,1.6586,1.6584,1.6586,16000000.0
2009-03-18 04:36:00,1.6586,1.6586,1.65845,1.65845,14400000.0
2009-03-18 04:37:00,1.6585,1.65855,1.6585,1.6585,84800000.0
2009-03-18 04:38:00,1.6585,1.65855,1.6584,1.6584,59200000.0
2009-03-18 04:39:00,1.6584,1.65855,1.6584,1.65855,52800000.0
2009-03-18 04:40:00,1.65855,1.6589,1.65835,1.6585,83200000.0
2009-03-18 04:41:00,1.6585,1.6587,1.6582,1.6584,96000000.0
2009-03-18 04:42:00,1.6583,1.6585,1.6581,1.6585,73600000.0
2009-03-18 04:43:00,1.65845,1.6585,1.65775,1.6581,96800000.0
2009-03-18 04:44:00,1.65815,1.6584,1.65815,1.6584,32000000.0
2009-03-18 04:45:00,1.6584,1.6584,1.65825,1.6583,44800000.0
2009-03-18 04:46:00,1.6583,1.6583,1.65795,1.6582,54400000.0
2009-03-18 04:47:00,1.6581,1.6581,1.65665,1.65665,259200000.0
2009-03-18 04:48:00,1.6565,1.6568,1.6561,1.65665,369800000.0
2009-03-18 04:49:00,1.65675,1.65685,1.6562,1.6564,220800000.0
2009-03-18 04:50:00,1.6564,1.65645,1.6559,1.6561,171200000.0
2009-03-18 04:51:00,1.6561,1.6566,1.65605,1.6566,126400000.0
2009-03-18 04:52:00,1.6566,1.6567,1.65635,1.6566,96000000.0
2009-03-18 04:53:00,1.6566,1.6566,1.6564,1.65655,116800000.0
2009-03-18 04:54:00,1.65655,1.6566,1.65575,1.65625,115200000.0
2009-03-18 04:55:00,1.6563,1.6565,1.6563,1.6565,16000000.0
2009-03-18 04:56:00,1.6565,1.65665,1.6563,1.6564,46400000.0
2009-03-18 04:57:00,1.65635,1.65645,1.65635,1.65645,4800000.0
2009-03-18 04:58:00,1.65645,1.6568,1.65645,1.6568,72000000.0
2009-03-18 04:59:00,1.6569,1.65725,1.6567,1.65715,113600000.0
2009-03-18 05:00:00,1.6572,1.6573,1.6568,1.657,92800000.0
2009-03-18 05:01:00,1.657,1.65725,1.65695,1.6571,33600000.0
2009-03-18 05:02:00,1.6571,1.6573,1.65655,1.65715,48000000.0
2009-03-18 05:03:00,1.65715,1.6574,1.657,1.6571,41600000.0
2009-03-18 05:04:00,1.6571,1.6572,1.6571,1.65715,6400000.0
2009-03-18 05:05:00,1.65715,1.65725,1.65715,1.6572,30400000.0
2009-03-18 05:06:00,1.65725,1.6576,1.6572,1.65755,32000000.0
2009-03-18 05:07:00,1.6575,1.65755,1.6572,1.6574,88000000.0
2009-03-18 05:08:00,1.6575,1.65765,1.6575,1.65765,43200000.0
2009-03-18 05:09:00,1.65765,1.6577,1.6575,1.65765,33600000.0
2009-03-18 05:10:00,1.6576,1.6576,1.6574,1.65745,28800000.0
2009-03-18 05:11:00,1.65735,1.6576,1.6572,1.65755,54400000.0
2009-03-18 05:12:00,1.65755,1.65765,1.65755,1.65765,14400000.0
2009-03-18 05:13:00,1.65755,1.65755,1.6572,1.6575,60800000.0
2009-03-18 05:14:00,1.6574,1.6574,1.65705,1.65735,51200000.0
2009-03-18 05:15:00,1.65735,1.65735,1.657,1.65715,107200000.0
2009-03-18 05:16:00,1.65715,1.65715,1.6563,1.65675,32000000.0
2009-03-18 05:17:00,1.65685,1.65685,1.6566,1.6567,16000000.0
2009-03-18 05:18:00,1.6566,1.65665,1.65655,1.65655,14400000.0
2009-03-18 05:19:00,1.6566,1.6566,1.6564,1.65645,24000000.0
2009-03-18 05:20:00,1.6566,1.6566,1.6566,1.6566,1600000.0
2009-03-18 05:21:00,1.65655,1.65655,1.65655,1.65655,4800000.0
2009-03-18 05:22:00,1.65665,1.6568,1.65665,1.6568,9600000.0
2009-03-18 05:23:00,1.65685,1.65705,1.65665,1.65705,73600000.0
2009-03-18 05:24:00,1.657,1.65715,1.65685,1.65705,54400000.0
2009-03-18 05:25:00,1.657,1.657,1.6564,1.6566,65600000.0
2009-03-18 05:26:00,1.6566,1.6566,1.65515,1.6564,86400000.0
2009-03-18 05:27:00,1.6564,1.6564,1.6555,1.6557,126400000.0
2009-03-18 05:28:00,1.6557,1.656,1.65555,1.656,120000000.0
2009-03-18 05:29:00,1.656,1.656,1.65525,1.65575,124800000.0
2009-03-18 05:30:00,1.6558,1.6558,1.65385,1.65465,224200000.0
2009-03-18 05:31:00,1.6544,1.65455,1.65395,1.6544,140800000.0
2009-03-18 05:32:00,1.6544,1.6548,1.6542,1.6542,162400000.0
2009-03-18 05:33:00,1.6542,1.6545,1.6542,1.65445,52800000.0
2009-03-18 05:34:00,1.6543,1.6545,1.65415,1.65435,49600000.0
2009-03-18 05:35:00,1.65435,1.65435,1.6539,1.65405,59200000.0
2009-03-18 05:36:00,1.65405,1.65415,1.654,1.6541,67200000.0
2009-03-18 05:37:00,1.6541,1.65465,1.65405,1.6543,100800000.0
2009-03-18 05:38:00,1.6543,1.65485,1.65395,1.65455,219200000.0
2009-03-18 05:39:00,1.65455,1.6555,1.65455,1.65505,123200000.0
2009-03-18 05:40:00,1.65505,1.65505,1.6548,1.6549,75200000.0
2009-03-18 05:41:00,1.6549,1.65525,1.6544,1.6546,204800000.0
2009-03-18 05:42:00,1.6546,1.6554,1.6542,1.6548,108800000.0
2009-03-18 05:43:00,1.6548,1.6554,1.6548,1.65525,137600000.0
2009-03-18 05:44:00,1.6552,1.6552,1.65475,1.65485,91200000.0
2009-03-18 05:45:00,1.655,1.6552,1.65485,1.65515,161600000.0
2009-03-18 05:46:00,1.65515,1.65565,1.65505,1.6552,115600000.0
2009-03-18 05:47:00,1.6552,1.6555,1.6552,1.6552,105600000.0
2009-03-18 05:48:00,1.6552,1.6552,1.65505,1.65505,32000000.0
2009-03-18 05:49:00,1.65505,1.6554,1.65495,1.6551,116800000.0
2009-03-18 05:50:00,1.6552,1.6554,1.6548,1.6548,120000000.0
2009-03-18 05:51:00,1.6549,1.6549,1.6548,1.6548,27200000.0
2009-03-18 05:52:00,1.6548,1.6549,1.65445,1.65445,88000000.0
2009-03-18 05:53:00,1.65455,1.65455,1.6544,1.6544,41600000.0
2009-03-18 05:54:00,1.6544,1.6546,1.6544,1.6546,60800000.0
2009-03-18 05:55:00,1.6545,1.65475,1.65445,1.6546,100800000.0
2009-03-18 05:56:00,1.6547,1.65495,1.65465,1.65485,116800000.0
2009-03-18 05:57:00,1.65485,1.65545,1.65475,1.6549,169600000.0
2009-03-18 05:58:00,1.655,1.65545,1.6549,1.6554,235200000.0
2009-03-18 05:59:00,1.65545,1.65545,1.6548,1.6549,64000000.0
2009-03-18 06:00:00,1.6549,1.6553,1.65485,1.6553,128000000.0
2009-03-18 06:01:00,1.65525,1.65555,1.65505,1.65535,137600000.0
2009-03-18 06:02:00,1.6554,1.65575,1.6553,1.65575,62400000.0
2009-03-18 06:03:00,1.6558,1.6564,1.6557,1.656,214400000.0
2009-03-18 06:04:00,1.656,1.6561,1.6553,1.6554,104000000.0
2009-03-18 06:05:00,1.6554,1.65555,1.65535,1.6555,46400000.0
2009-03-18 06:06:00,1.65545,1.65575,1.6554,1.6556,68800000.0
2009-03-18 06:07:00,1.65555,1.6561,1.65555,1.6561,48000000.0
2009-03-18 06:08:00,1.6559,1.6559,1.65555,1.6556,56000000.0
2009-03-18 06:09:00,1.6557,1.65605,1.6556,1.656,67200000.0
2009-03-18 06:10:00,1.6559,1.6559,1.6555,1.65565,80000000.0
2009-03-18 06:11:00,1.65565,1.6561,1.65565,1.656,121600000.0
2009-03-18 06:12:00,1.656,1.65605,1.65585,1.65585,22400000.0
2009-03-18 06:13:00,1.65565,1.65575,1.6556,1.65565,54400000.0
2009-03-18 06:14:00,1.65565,1.6561,1.65535,1.65555,107200000.0
2009-03-18 06:15:00,1.65565,1.6559,1.65555,1.65565,88000000.0
2009-03-18 06:16:00,1.65565,1.65575,1.6552,1.65575,68800000.0
2009-03-18 06:17:00,1.65585,1.6561,1.65585,1.6559,36800000.0
2009-03-18 06:18:00,1.65585,1.65585,1.65585,1.65585,3200000.0
2009-03-18 06:19:00,1.65585,1.65585,1.65575,1.65575,6400000.0
2009-03-18 06:20:00,1.65585,1.65585,1.6557,1.6557,22400000.0
2009-03-18 06:21:00,1.65535,1.6556,1.65505,1.65555,72000000.0
2009-03-18 06:22:00,1.6556,1.6556,1.65555,1.65555,3200000.0
2009-03-18 06:23:00,1.6556,1.65575,1.65555,1.65575,32000000.0
2009-03-18 06:24:00,1.6557,1.6558,1.65555,1.6558,33600000.0
2009-03-18 06:25:00,1.6559,1.65595,1.6559,1.65595,9600000.0
2009-03-18 06:26:00,1.65595,1.65605,1.6558,1.6558,62400000.0
2009-03-18 06:27:00,1.65595,1.656,1.6557,1.65585,88000000.0
2009-03-18 06:28:00,1.656,1.65655,1.65585,1.6564,44800000.0
2009-03-18 06:29:00,1.65655,1.65655,1.6562,1.65635,14400000.0
2009-03-18 06:30:00,1.65635,1.65645,1.65625,1.65625,27200000.0
2009-03-18 06:31:00,1.65625,1.6567,1.65605,1.6561,86400000.0
2009-03-18 06:32:00,1.65615,1.6564,1.65585,1.6564,87800000.0
2009-03-18 06:33:00,1.6564,1.6566,1.65575,1.6559,100600000.0
2009-03-18 06:34:00,1.65605,1.65615,1.65595,1.65615,17600000.0
2009-03-18 06:35:00,1.65615,1.65615,1.6561,1.6561,19200000.0
2009-03-18 06:36:00,1.65605,1.65625,1.65565,1.65575,158200000.0
2009-03-18 06:37:00,1.6557,1.6568,1.6557,1.6566,216000000.0
2009-03-18 06:38:00,1.65665,1.65665,1.65585,1.65595,149600000.0
2009-03-18 06:39:00,1.6561,1.65635,1.65595,1.65635,104000000.0
2009-03-18 06:40:00,1.65635,1.6564,1.65585,1.65585,56000000.0
2009-03-18 06:41:00,1.65585,1.6561,1.6558,1.656,51200000.0
2009-03-18 06:42:00,1.65605,1.6562,1.65595,1.6561,30400000.0
2009-03-18 06:43:00,1.65605,1.65605,1.65605,1.65605,4800000.0
2009-03-18 06:44:00,1.6561,1.6561,1.6554,1.6556,67200000.0
2009-03-18 06:45:00,1.65555,1.65585,1.65555,1.65555,40000000.0
2009-03-18 06:46:00,1.6555,1.6557,1.6555,1.65565,91200000.0
2009-03-18 06:47:00,1.65565,1.6558,1.6555,1.6557,38400000.0
2009-03-18 06:48:00,1.6557,1.65585,1.6555,1.65575,70400000.0
2009-03-18 06:49:00,1.65575,1.65595,1.6557,1.65595,94400000.0
2009-03-18 06:50:00,1.65605,1.65635,1.6555,1.65565,128000000.0
2009-03-18 06:51:00,1.65565,1.65565,1.6556,1.6556,17600000.0
2009-03-18 06:52:00,1.65565,1.65565,1.6556,1.6556,9600000.0
2009-03-18 06:53:00,1.65565,1.65585,1.65555,1.65585,22400000.0
2009-03-18 06:54:00,1.6558,1.6559,1.65555,1.65585,40000000.0
2009-03-18 06:55:00,1.65585,1.65585,1.65565,1.65575,14400000.0
2009-03-18 06:56:00,1.6557,1.6559,1.65545,1.65585,88000000.0
2009-03-18 06:57:00,1.65585,1.6566,1.65585,1.65635,52800000.0
2009-03-18 06:58:00,1.65635,1.65655,1.6557,1.6558,32000000.0
2009-03-18 06:59:00,1.65605,1.65605,1.65545,1.6557,48000000.0
2009-03-18 07:00:00,1.6557,1.65595,1.6557,1.65585,30400000.0
2009-03-18 07:01:00,1.6559,1.65595,1.655,1.6553,44600000.0
2009-03-18 07:02:00,1.65565,1.65575,1.65565,1.65575,11200000.0
2009-03-18 07:03:00,1.65585,1.6569,1.6558,1.6569,36800000.0
2009-03-18 07:04:00,1.6568,1.6568,1.65565,1.65575,36800000.0
2009-03-18 07:05:00,1.65575,1.65585,1.6556,1.65585,48000000.0
2009-03-18 07:06:00,1.65585,1.6559,1.65585,1.65585,17600000.0
2009-03-18 07:07:00,1.65595,1.6562,1.65595,1.6562,33600000.0
2009-03-18 07:08:00,1.65605,1.65605,1.65585,1.65585,14400000.0
2009-03-18 07:09:00,1.6558,1.6559,1.6558,1.6559,20800000.0
2009-03-18 07:10:00,1.6559,1.65605,1.6559,1.65595,25600000.0
2009-03-18 07:11:00,1.656,1.6562,1.6556,1.6558,38000000.0
2009-03-18 07:12:00,1.6558,1.6559,1.6558,1.6558,24000000.0
2009-03-18 07:13:00,1.65585,1.65615,1.65575,1.6559,27200000.0
2009-03-18 07:14:00,1.6559,1.6559,1.6557,1.6558,20800000.0
2009-03-18 07:15:00,1.65585,1.65585,1.65575,1.65575,11200000.0
2009-03-18 07:16:00,1.6559,1.6565,1.6558,1.65585,33600000.0
2009-03-18 07:17:00,1.65585,1.6559,1.65585,1.65585,9600000.0
2009-03-18 07:18:00,1.6559,1.65595,1.65585,1.65595,19200000.0
2009-03-18 07:19:00,1.65595,1.65595,1.65585,1.65585,14400000.0
2009-03-18 07:20:00,1.6558,1.6559,1.65575,1.65575,17600000.0
2009-03-18 07:21:00,1.6558,1.656,1.65575,1.6559,27200000.0
2009-03-18 07:22:00,1.6559,1.6559,1.65585,1.65585,6400000.0
2009-03-18 07:23:00,1.6559,1.6564,1.65575,1.6561,44800000.0
2009-03-18 07:24:00,1.6561,1.65615,1.6561,1.65615,25600000.0
2009-03-18 07:25:00,1.65615,1.6563,1.65605,1.65605,68800000.0
2009-03-18 07:26:00,1.65605,1.65645,1.65605,1.6562,121600000.0
2009-03-18 07:27:00,1.6562,1.6564,1.6562,1.65625,43200000.0
2009-03-18 07:28:00,1.65615,1.65615,1.65615,1.65615,8000000.0
2009-03-18 07:29:00,1.6563,1.6563,1.65615,1.65625,30400000.0
2009-03-18 07:30:00,1.65625,1.65625,1.65615,1.65625,11200000.0
2009-03-18 07:31:00,1.6562,1.6565,1.65615,1.65635,68800000.0
2009-03-18 07:32:00,1.65635,1.6567,1.65595,1.65595,180800000.0
2009-03-18 07:33:00,1.656,1.65645,1.65595,1.65645,76800000.0
2009-03-18 07:34:00,1.65655,1.6566,1.65635,1.6564,54400000.0
2009-03-18 07:35:00,1.65645,1.65645,1.6564,1.65645,12800000.0
2009-03-18 07:36:00,1.65645,1.6569,1.65565,1.65675,187200000.0
2009-03-18 07:37:00,1.65675,1.65765,1.6567,1.6575,142400000.0
2009-03-18 07:38:00,1.6569,1.65705,1.6567,1.657,57600000.0
2009-03-18 07:39:00,1.657,1.657,1.6567,1.65695,52800000.0
2009-03-18 07:40:00,1.6569,1.6572,1.65645,1.65655,169600000.0
2009-03-18 07:41:00,1.65655,1.65685,1.65655,1.6567,54400000.0
2009-03-18 07:42:00,1.65675,1.65745,1.65665,1.65725,56000000.0
2009-03-18 07:43:00,1.6572,1.6575,1.6572,1.65725,51000000.0
2009-03-18 07:44:00,1.65725,1.6576,1.6567,1.65705,251000000.0
2009-03-18 07:45:00,1.65705,1.6575,1.6569,1.6571,136000000.0
2009-03-18 07:46:00,1.657,1.6573,1.657,1.6573,20800000.0
2009-03-18 07:47:00,1.65725,1.65755,1.6572,1.6572,68800000.0
2009-03-18 07:48:00,1.65725,1.65765,1.6572,1.65745,47800000.0
2009-03-18 07:49:00,1.6574,1.6574,1.65705,1.65705,56000000.0
2009-03-18 07:50:00,1.6571,1.6573,1.6571,1.65725,49600000.0
2009-03-18 07:51:00,1.65725,1.6574,1.65725,1.6573,22400000.0
2009-03-18 07:52:00,1.6573,1.65735,1.6573,1.6573,6400000.0
2009-03-18 07:53:00,1.65735,1.65735,1.65715,1.65715,9600000.0
2009-03-18 07:54:00,1.65715,1.6576,1.65715,1.6576,60800000.0
2009-03-18 07:55:00,1.65755,1.6577,1.6573,1.65735,91200000.0
2009-03-18 07:56:00,1.65735,1.6574,1.65715,1.65735,40000000.0
2009-03-18 07:57:00,1.6573,1.6573,1.6571,1.6571,25600000.0
2009-03-18 07:58:00,1.6571,1.65745,1.6571,1.65745,35200000.0
2009-03-18 07:59:00,1.65745,1.65745,1.6572,1.6572,25600000.0
2009-03-18 08:00:00,1.65725,1.6573,1.65705,1.65705,80000000.0
2009-03-18 08:01:00,1.65705,1.65715,1.6569,1.65705,28800000.0
2009-03-18 08:02:00,1.65705,1.65705,1.65675,1.6569,59200000.0
2009-03-18 08:03:00,1.65685,1.65705,1.65685,1.65695,20800000.0
2009-03-18 08:04:00,1.65695,1.65705,1.65695,1.65695,27200000.0
2009-03-18 08:05:00,1.65695,1.65705,1.6569,1.6569,9600000.0
2009-03-18 08:06:00,1.65695,1.65695,1.65685,1.65685,6400000.0
2009-03-18 08:07:00,1.6569,1.6573,1.6567,1.65705,127200000.0
2009-03-18 08:08:00,1.65705,1.65715,1.65695,1.657,118400000.0
2009-03-18 08:09:00,1.6569,1.6572,1.65665,1.657,84800000.0
2009-03-18 08:10:00,1.65705,1.65725,1.6569,1.6572,110400000.0
2009-03-18 08:11:00,1.65725,1.65755,1.6571,1.6575,65600000.0
2009-03-18 08:12:00,1.65745,1.6576,1.65715,1.6575,60800000.0
2009-03-18 08:13:00,1.6575,1.65765,1.657,1.65765,97600000.0
2009-03-18 08:14:00,1.65765,1.6577,1.65705,1.6576,52800000.0
2009-03-18 08:15:00,1.65765,1.65765,1.65735,1.65745,46400000.0
2009-03-18 08:16:00,1.65735,1.6577,1.6571,1.6572,174400000.0
2009-03-18 08:17:00,1.65715,1.6576,1.65705,1.65705,96000000.0
2009-03-18 08:18:00,1.65705,1.6573,1.65685,1.65725,19200000.0
2009-03-18 08:19:00,1.6572,1.65735,1.65715,1.6573,28800000.0
2009-03-18 08:20:00,1.65735,1.6574,1.65735,1.6574,6400000.0
2009-03-18 08:21:00,1.6574,1.6574,1.65735,1.65735,3200000.0
2009-03-18 08:22:00,1.6573,1.65745,1.65725,1.65745,46400000.0
2009-03-18 08:23:00,1.65735,1.65755,1.65735,1.65745,51200000.0
2009-03-18 08:24:00,1.6574,1.65745,1.65715,1.6573,40000000.0
2009-03-18 08:25:00,1.65725,1.65745,1.65705,1.65715,27200000.0
2009-03-18 08:26:00,1.65715,1.6573,1.6571,1.65715,36800000.0
2009-03-18 08:27:00,1.65725,1.6573,1.65715,1.65725,62400000.0
2009-03-18 08:28:00,1.65725,1.6573,1.6569,1.65705,54400000.0
2009-03-18 08:29:00,1.65705,1.65715,1.65635,1.65665,192000000.0
2009-03-18 08:30:00,1.6567,1.65715,1.6567,1.65695,148800000.0
2009-03-18 08:31:00,1.65705,1.6576,1.6568,1.6575,152000000.0
2009-03-18 08:32:00,1.6574,1.65755,1.65735,1.6574,110400000.0
2009-03-18 08:33:00,1.65745,1.6576,1.6574,1.6575,75200000.0
2009-03-18 08:34:00,1.6575,1.65755,1.6572,1.65725,33600000.0
2009-03-18 08:35:00,1.65725,1.65735,1.6572,1.65735,78400000.0
2009-03-18 08:36:00,1.65735,1.65735,1.65685,1.65705,243200000.0
2009-03-18 08:37:00,1.65705,1.65745,1.657,1.6571,164800000.0
2009-03-18 08:38:00,1.6571,1.65725,1.656,1.6561,224000000.0
2009-03-18 08:39:00,1.6561,1.65725,1.6561,1.6572,193600000.0
2009-03-18 08:40:00,1.6572,1.65805,1.6572,1.65765,236800000.0
2009-03-18 08:41:00,1.65765,1.65775,1.6572,1.65735,80000000.0
2009-03-18 08:42:00,1.65755,1.65815,1.6572,1.6574,146800000.0
2009-03-18 08:43:00,1.65735,1.6579,1.6572,1.65785,97000000.0
2009-03-18 08:44:00,1.65775,1.65775,1.65715,1.6577,115200000.0
2009-03-18 08:45:00,1.6576,1.658,1.65755,1.65755,52800000.0
2009-03-18 08:46:00,1.6575,1.6576,1.657,1.65735,177600000.0
2009-03-18 08:47:00,1.6574,1.65795,1.6572,1.65755,129600000.0
2009-03-18 08:48:00,1.6577,1.6582,1.6576,1.658,90400000.0
2009-03-18 08:49:00,1.65795,1.658,1.6573,1.65775,113600000.0
2009-03-18 08:50:00,1.6578,1.6578,1.6575,1.6576,62400000.0
2009-03-18 08:51:00,1.6575,1.6582,1.6574,1.65755,201600000.0
2009-03-18 08:52:00,1.65755,1.6578,1.657,1.6572,200000000.0
2009-03-18 08:53:00,1.6571,1.6576,1.65535,1.6555,204600000.0
2009-03-18 08:54:00,1.6555,1.6571,1.65535,1.6571,196800000.0
2009-03-18 08:55:00,1.65695,1.65725,1.6563,1.6567,161600000.0
2009-03-18 08:56:00,1.6567,1.65795,1.6564,1.6571,179000000.0
2009-03-18 08:57:00,1.65715,1.6581,1.65715,1.6576,225600000.0
2009-03-18 08:58:00,1.6577,1.6578,1.6574,1.65765,25600000.0
2009-03-18 08:59:00,1.65755,1.65775,1.6561,1.6561,170400000.0
2009-03-18 09:00:00,1.65605,1.65665,1.65575,1.65655,153200000.0
2009-03-18 09:01:00,1.65655,1.65775,1.65645,1.6571,289600000.0
2009-03-18 09:02:00,1.65705,1.65765,1.65685,1.6572,326400000.0
2009-03-18 09:03:00,1.6572,1.65835,1.6571,1.65765,235200000.0
2009-03-18 09:04:00,1.65755,1.658,1.65755,1.6578,85600000.0
2009-03-18 09:05:00,1.65785,1.65785,1.6575,1.65755,60800000.0
2009-03-18 09:06:00,1.6576,1.6588,1.6575,1.65815,283200000.0
2009-03-18 09:07:00,1.65815,1.6584,1.65775,1.6579,163200000.0
2009-03-18 09:08:00,1.6578,1.65795,1.65745,1.6577,343200000.0
2009-03-18 09:09:00,1.6577,1.65775,1.6573,1.6575,246400000.0
2009-03-18 09:10:00,1.65755,1.65785,1.6574,1.65785,136000000.0
2009-03-18 09:11:00,1.6577,1.6582,1.6572,1.6575,236800000.0
2009-03-18 09:12:00,1.65745,1.65745,1.65685,1.6571,227800000.0
2009-03-18 09:13:00,1.6571,1.6578,1.65705,1.6578,137600000.0
2009-03-18 09:14:00,1.6578,1.6578,1.65695,1.657,177800000.0
2009-03-18 09:15:00,1.6571,1.6575,1.6571,1.6573,244800000.0
2009-03-18 09:16:00,1.6573,1.65795,1.6572,1.6573,233600000.0
2009-03-18 09:17:00,1.6573,1.6574,1.657,1.65735,288000000.0
2009-03-18 09:18:00,1.65735,1.65735,1.6568,1.65705,176200000.0
2009-03-18 09:19:00,1.65715,1.65725,1.6567,1.657,133200000.0
2009-03-18 09:20:00,1.657,1.657,1.65635,1.65685,100200000.0
2009-03-18 09:21:00,1.657,1.65705,1.65665,1.65705,100200000.0
2009-03-18 09:22:00,1.65705,1.6572,1.65625,1.65645,73800000.0
2009-03-18 09:23:00,1.65655,1.65655,1.65555,1.65575,228200000.0
2009-03-18 09:24:00,1.65565,1.656,1.65565,1.65585,83200000.0
2009-03-18 09:25:00,1.6558,1.6558,1.65305,1.654,462000000.0
2009-03-18 09:26:00,1.65395,1.65425,1.6536,1.6541,139800000.0
2009-03-18 09:27:00,1.65435,1.6545,1.65395,1.6543,146600000.0
2009-03-18 09:28:00,1.6544,1.6546,1.65245,1.65285,257200000.0
2009-03-18 09:29:00,1.653,1.65375,1.653,1.65345,306400000.0
2009-03-18 09:30:00,1.65345,1.6538,1.65255,1.6532,398400000.0
2009-03-18 09:31:00,1.6532,1.65345,1.6523,1.6528,222400000.0
2009-03-18 09:32:00,1.6528,1.6531,1.6517,1.65195,396200000.0
2009-03-18 09:33:00,1.652,1.6529,1.6519,1.6527,414000000.0
2009-03-18 09:34:00,1.6527,1.65305,1.6524,1.65245,323000000.0
2009-03-18 09:35:00,1.6525,1.65255,1.65145,1.65175,168200000.0
2009-03-18 09:36:00,1.65175,1.65285,1.65145,1.65235,341600000.0
2009-03-18 09:37:00,1.65235,1.6527,1.6517,1.65175,349600000.0
2009-03-18 09:38:00,1.6517,1.6521,1.65105,1.6519,461600000.0
2009-03-18 09:39:00,1.6519,1.6522,1.6509,1.6511,377600000.0
2009-03-18 09:40:00,1.65115,1.6512,1.6499,1.6501,322400000.0
2009-03-18 09:41:00,1.6503,1.6512,1.65025,1.6509,288200000.0
2009-03-18 09:42:00,1.651,1.65125,1.65065,1.651,309600000.0
2009-03-18 09:43:00,1.65095,1.6516,1.6507,1.6514,251200000.0
2009-03-18 09:44:00,1.6514,1.6516,1.65095,1.65155,359400000.0
2009-03-18 09:45:00,1.65155,1.6518,1.651,1.6512,313600000.0
2009-03-18 09:46:00,1.6512,1.6512,1.6501,1.65015,168800000.0
2009-03-18 09:47:00,1.65015,1.6503,1.64925,1.64975,463200000.0
2009-03-18 09:48:00,1.6497,1.64975,1.64845,1.6486,357600000.0
2009-03-18 09:49:00,1.6485,1.64955,1.6484,1.64895,440200000.0
2009-03-18 09:50:00,1.6489,1.64955,1.6484,1.64905,388800000.0
2009-03-18 09:51:00,1.64895,1.64905,1.64765,1.6477,285600000.0
2009-03-18 09:52:00,1.6477,1.64785,1.6467,1.6468,445400000.0
2009-03-18 09:53:00,1.6468,1.64885,1.6468,1.64865,428200000.0
2009-03-18 09:54:00,1.6486,1.6492,1.6483,1.64905,459000000.0
2009-03-18 09:55:00,1.6492,1.64945,1.64845,1.6492,374400000.0
2009-03-18 09:56:00,1.6493,1.64965,1.64885,1.64895,252800000.0
2009-03-18 09:57:00,1.64895,1.64955,1.64895,1.64945,222000000.0
2009-03-18 09:58:00,1.6497,1.6498,1.64905,1.6496,170800000.0
2009-03-18 09:59:00,1.6495,1.6498,1.64905,1.64945,227800000.0
2009-03-18 10:00:00,1.64965,1.6499,1.64865,1.64885,218400000.0
2009-03-18 10:01:00,1.64885,1.6492,1.64835,1.64865,240000000.0
2009-03-18 10:02:00,1.64865,1.649,1.64865,1.649,77000000.0
2009-03-18 10:03:00,1.64895,1.649,1.64835,1.6484,204800000.0
2009-03-18 10:04:00,1.64835,1.6487,1.6482,1.6485,120000000.0
2009-03-18 10:05:00,1.6485,1.64935,1.6485,1.64935,329000000.0
2009-03-18 10:06:00,1.6492,1.64985,1.6492,1.6498,106400000.0
2009-03-18 10:07:00,1.6498,1.65035,1.6496,1.64985,416400000.0
2009-03-18 10:08:00,1.64995,1.64995,1.64925,1.6494,306000000.0
2009-03-18 10:09:00,1.64935,1.65015,1.64925,1.6496,454400000.0
2009-03-18 10:10:00,1.6496,1.6498,1.6491,1.64915,259800000.0
2009-03-18 10:11:00,1.64895,1.64905,1.64655,1.6466,531400000.0
2009-03-18 10:12:00,1.6462,1.64715,1.64605,1.64645,308800000.0
2009-03-18 10:13:00,1.64625,1.64635,1.64555,1.64595,596800000.0
2009-03-18 10:14:00,1.646,1.6463,1.6457,1.646,357600000.0
2009-03-18 10:15:00,1.646,1.64685,1.646,1.64665,386800000.0
2009-03-18 10:16:00,1.6466,1.6478,1.64655,1.6477,281400000.0
2009-03-18 10:17:00,1.6477,1.6477,1.6467,1.6469,280200000.0
2009-03-18 10:18:00,1.6469,1.6473,1.64675,1.64675,165400000.0
2009-03-18 10:19:00,1.64675,1.64735,1.64655,1.64715,322800000.0
2009-03-18 10:20:00,1.64735,1.6474,1.64615,1.6466,375400000.0
2009-03-18 10:21:00,1.6466,1.64685,1.6466,1.6466,122200000.0
2009-03-18 10:22:00,1.6466,1.6466,1.64615,1.6465,180400000.0
2009-03-18 10:23:00,1.6465,1.6465,1.6457,1.6465,233000000.0
2009-03-18 10:24:00,1.64655,1.6467,1.64625,1.6466,266000000.0
2009-03-18 10:25:00,1.6466,1.64705,1.6465,1.6467,294600000.0
2009-03-18 10:26:00,1.6467,1.6468,1.6466,1.6467,157600000.0
2009-03-18 10:27:00,1.6466,1.6475,1.6464,1.6475,314800000.0
2009-03-18 10:28:00,1.6474,1.6476,1.6471,1.64755,264800000.0
2009-03-18 10:29:00,1.64755,1.64825,1.6475,1.6482,307400000.0
2009-03-18 10:30:00,1.64815,1.64845,1.64695,1.64725,407400000.0
2009-03-18 10:31:00,1.6474,1.6474,1.6464,1.64705,293400000.0
2009-03-18 10:32:00,1.64705,1.6471,1.64635,1.6467,439400000.0
2009-03-18 10:33:00,1.6467,1.6472,1.64665,1.6472,187200000.0
2009-03-18 10:34:00,1.64725,1.6477,1.64715,1.64765,275400000.0
2009-03-18 10:35:00,1.6476,1.64775,1.6475,1.64765,127800000.0
2009-03-18 10:36:00,1.64755,1.64775,1.64725,1.6476,227200000.0
2009-03-18 10:37:00,1.64765,1.6477,1.6473,1.6475,219800000.0
2009-03-18 10:38:00,1.6473,1.64765,1.6473,1.6475,169400000.0
2009-03-18 10:39:00,1.6475,1.6475,1.647,1.6471,194400000.0
2009-03-18 10:40:00,1.64695,1.64725,1.6466,1.64665,263400000.0
2009-03-18 10:41:00,1.64665,1.64675,1.64575,1.6463,375600000.0
2009-03-18 10:42:00,1.64625,1.64695,1.64605,1.6466,415000000.0
2009-03-18 10:43:00,1.64655,1.6473,1.64635,1.647,386000000.0
2009-03-18 10:44:00,1.647,1.64735,1.6468,1.64695,341600000.0
2009-03-18 10:45:00,1.6469,1.6471,1.64645,1.64675,375000000.0
2009-03-18 10:46:00,1.64675,1.64685,1.6449,1.64505,428600000.0
2009-03-18 10:47:00,1.64515,1.64565,1.645,1.6451,335600000.0
2009-03-18 10:48:00,1.6452,1.6464,1.6452,1.64635,499800000.0
2009-03-18 10:49:00,1.64625,1.6466,1.64585,1.64585,467200000.0
2009-03-18 10:50:00,1.64585,1.64615,1.64555,1.64565,349200000.0
2009-03-18 10:51:00,1.6455,1.6455,1.6447,1.6448,308000000.0
2009-03-18 10:52:00,1.6447,1.6448,1.6441,1.6445,405200000.0
2009-03-18 10:53:00,1.64465,1.6447,1.6433,1.64415,296400000.0
2009-03-18 10:54:00,1.6442,1.6447,1.64415,1.64465,242600000.0
2009-03-18 10:55:00,1.6447,1.64515,1.6447,1.6448,158000000.0
2009-03-18 10:56:00,1.64485,1.64505,1.64455,1.64495,227200000.0
2009-03-18 10:57:00,1.6449,1.6449,1.64415,1.6445,230400000.0
2009-03-18 10:58:00,1.6445,1.6452,1.6444,1.6452,238600000.0
2009-03-18 10:59:00,1.64505,1.6454,1.6445,1.6452,428800000.0
2009-03-18 11:00:00,1.64515,1.64535,1.6443,1.6453,371800000.0
2009-03-18 11:01:00,1.6453,1.64635,1.64525,1.64575,533200000.0
2009-03-18 11:02:00,1.6457,1.6459,1.6452,1.64535,661200000.0
2009-03-18 11:03:00,1.6454,1.6458,1.64535,1.64555,281600000.0
2009-03-18 11:04:00,1.64555,1.64555,1.6448,1.6448,475200000.0
2009-03-18 11:05:00,1.6447,1.64525,1.6447,1.6451,354800000.0
2009-03-18 11:06:00,1.6452,1.6459,1.64485,1.645,502400000.0
2009-03-18 11:07:00,1.64505,1.64505,1.6444,1.6447,421000000.0
2009-03-18 11:08:00,1.6447,1.64495,1.6446,1.64485,316000000.0
2009-03-18 11:09:00,1.64485,1.64515,1.64435,1.64515,355000000.0
2009-03-18 11:10:00,1.6452,1.6453,1.6447,1.6447,259800000.0
2009-03-18 11:11:00,1.64485,1.645,1.6444,1.64455,317200000.0
2009-03-18 11:12:00,1.64465,1.6448,1.6439,1.6441,291800000.0
2009-03-18 11:13:00,1.64415,1.64495,1.64415,1.64495,412800000.0
2009-03-18 11:14:00,1.6449,1.6449,1.6441,1.64425,378000000.0
2009-03-18 11:15:00,1.6443,1.6445,1.64375,1.6443,435600000.0
2009-03-18 11:16:00,1.64435,1.6445,1.6437,1.64375,259600000.0
2009-03-18 11:17:00,1.64385,1.6439,1.6432,1.64325,348800000.0
2009-03-18 11:18:00,1.64325,1.64335,1.6425,1.64305,665600000.0
2009-03-18 11:19:00,1.64315,1.6433,1.6428,1.6432,418800000.0
2009-03-18 11:20:00,1.6432,1.6432,1.6428,1.64295,311000000.0
2009-03-18 11:21:00,1.64295,1.64305,1.6425,1.6425,478200000.0
2009-03-18 11:22:00,1.64255,1.64265,1.64225,1.64245,377800000.0
2009-03-18 11:23:00,1.6425,1.6428,1.64175,1.64185,411000000.0
2009-03-18 11:24:00,1.6419,1.64235,1.6416,1.6416,392400000.0
2009-03-18 11:25:00,1.6416,1.6419,1.64115,1.6414,436600000.0
2009-03-18 11:26:00,1.64135,1.64165,1.6411,1.64135,375600000.0
2009-03-18 11:27:00,1.64135,1.643,1.64135,1.64255,368800000.0
2009-03-18 11:28:00,1.64265,1.643,1.6423,1.6429,331600000.0
2009-03-18 11:29:00,1.6429,1.64305,1.642,1.642,357200000.0
2009-03-18 11:30:00,1.6422,1.6422,1.63295,1.63295,542300000.0
2009-03-18 11:31:00,1.633,1.6355,1.6327,1.635,449200000.0
2009-03-18 11:32:00,1.6351,1.6354,1.63455,1.6346,472400000.0
2009-03-18 11:33:00,1.6345,1.63515,1.6333,1.63445,407600000.0
2009-03-18 11:34:00,1.6345,1.6359,1.6345,1.63555,335400000.0
2009-03-18 11:35:00,1.6358,1.63665,1.6341,1.6342,418800000.0
2009-03-18 11:36:00,1.6343,1.63455,1.63315,1.63405,438200000.0
2009-03-18 11:37:00,1.6341,1.6353,1.6341,1.63495,623600000.0
2009-03-18 11:38:00,1.63495,1.63575,1.63495,1.63565,326200000.0
2009-03-18 11:39:00,1.6357,1.63665,1.6356,1.6366,391400000.0
2009-03-18 11:40:00,1.6367,1.6373,1.6365,1.63725,188400000.0
2009-03-18 11:41:00,1.63725,1.63775,1.6372,1.63755,261800000.0
2009-03-18 11:42:00,1.63755,1.63825,1.63745,1.63805,304200000.0
2009-03-18 11:43:00,1.63805,1.6396,1.63805,1.6387,371200000.0
2009-03-18 11:44:00,1.63855,1.63855,1.6374,1.63755,214800000.0
2009-03-18 11:45:00,1.6375,1.6379,1.637,1.6371,442200000.0
2009-03-18 11:46:00,1.63715,1.63755,1.63715,1.63735,370400000.0
2009-03-18 11:47:00,1.63735,1.6385,1.63735,1.63805,350800000.0
2009-03-18 11:48:00,1.63805,1.6384,1.63775,1.6384,547000000.0
2009-03-18 11:49:00,1.6384,1.6384,1.6371,1.6378,375400000.0
2009-03-18 11:50:00,1.6378,1.63795,1.63735,1.6375,332000000.0
2009-03-18 11:51:00,1.63755,1.6378,1.6371,1.63735,272400000.0
2009-03-18 11:52:00,1.6374,1.6384,1.6369,1.6369,468800000.0
2009-03-18 11:53:00,1.6369,1.6379,1.636,1.63775,329600000.0
2009-03-18 11:54:00,1.6378,1.6378,1.63655,1.6371,479800000.0
2009-03-18 11:55:00,1.63705,1.6373,1.63615,1.63635,373600000.0
2009-03-18 11:56:00,1.63625,1.63695,1.6359,1.63685,317200000.0
2009-03-18 11:57:00,1.63705,1.63815,1.63645,1.63815,433200000.0
2009-03-18 11:58:00,1.638,1.63865,1.6376,1.63795,512800000.0
2009-03-18 11:59:00,1.63805,1.63805,1.637,1.6374,551000000.0
2009-03-18 12:00:00,1.6374,1.6378,1.6372,1.63735,341600000.0
2009-03-18 12:01:00,1.63735,1.63775,1.63705,1.6372,339800000.0
2009-03-18 12:02:00,1.63715,1.63735,1.6367,1.6371,504000000.0
2009-03-18 12:03:00,1.6372,1.63815,1.63705,1.6379,380600000.0
2009-03-18 12:04:00,1.6379,1.6379,1.63625,1.63685,383600000.0
2009-03-18 12:05:00,1.63685,1.63685,1.63545,1.6358,221200000.0
2009-03-18 12:06:00,1.6357,1.63665,1.63545,1.63565,419100000.0
2009-03-18 12:07:00,1.63565,1.6357,1.63505,1.6351,376200000.0
2009-03-18 12:08:00,1.6351,1.63525,1.6346,1.63475,569600000.0
2009-03-18 12:09:00,1.6344,1.63565,1.6344,1.63535,494400000.0
2009-03-18 12:10:00,1.63535,1.63535,1.63485,1.6351,239800000.0
2009-03-18 12:11:00,1.63515,1.6356,1.63505,1.63515,277400000.0
2009-03-18 12:12:00,1.6351,1.636,1.6351,1.6359,382600000.0
2009-03-18 12:13:00,1.6359,1.63595,1.6355,1.63555,214400000.0
2009-03-18 12:14:00,1.6356,1.6356,1.63465,1.63475,341800000.0
2009-03-18 12:15:00,1.6347,1.635,1.6344,1.6346,330400000.0
2009-03-18 12:16:00,1.6347,1.6349,1.63365,1.6337,233400000.0
2009-03-18 12:17:00,1.6337,1.63435,1.6334,1.6334,358000000.0
2009-03-18 12:18:00,1.63345,1.63445,1.63285,1.63435,372200000.0
2009-03-18 12:19:00,1.63425,1.6344,1.63325,1.63415,398800000.0
2009-03-18 12:20:00,1.6343,1.63465,1.634,1.6341,334400000.0
2009-03-18 12:21:00,1.6341,1.6352,1.6334,1.63515,544200000.0
2009-03-18 12:22:00,1.6351,1.6354,1.63465,1.6353,368400001.0
2009-03-18 12:23:00,1.6353,1.6356,1.63505,1.63545,198600000.0
2009-03-18 12:24:00,1.6351,1.6357,1.6351,1.63545,222000000.0
2009-03-18 12:25:00,1.63535,1.6356,1.63515,1.63515,178999999.0
2009-03-18 12:26:00,1.63495,1.63515,1.6338,1.63475,299300000.0
2009-03-18 12:27:00,1.63495,1.6351,1.6347,1.63485,156400000.0
2009-03-18 12:28:00,1.63485,1.6352,1.63465,1.6352,358000000.0
2009-03-18 12:29:00,1.6351,1.6353,1.6332,1.6339,490600000.0
2009-03-18 12:30:00,1.63385,1.63385,1.6331,1.63365,416200000.0
2009-03-18 12:31:00,1.63355,1.634,1.63355,1.63375,437800000.0
2009-03-18 12:32:00,1.63375,1.63385,1.63295,1.6332,310200000.0
2009-03-18 12:33:00,1.6332,1.6337,1.6328,1.6332,368000000.0
2009-03-18 12:34:00,1.6332,1.6335,1.6325,1.633,511600001.0
2009-03-18 12:35:00,1.633,1.6331,1.63235,1.6331,504000000.0
2009-03-18 12:36:00,1.63315,1.6338,1.6319,1.6319,511800000.0
2009-03-18 12:37:00,1.63165,1.63165,1.62975,1.6306,532500000.0
2009-03-18 12:38:00,1.63015,1.6308,1.6299,1.63025,256800000.0
2009-03-18 12:39:00,1.6303,1.631,1.6303,1.63035,381800000.0
2009-03-18 12:40:00,1.6304,1.63095,1.63015,1.63035,519800000.0
2009-03-18 12:41:00,1.6303,1.6311,1.63015,1.6304,485200000.0
2009-03-18 12:42:00,1.6305,1.6306,1.63015,1.63035,418200000.0
2009-03-18 12:43:00,1.63045,1.63065,1.62995,1.63035,584000000.0
2009-03-18 12:44:00,1.63035,1.63095,1.63035,1.63045,375400000.0
2009-03-18 12:45:00,1.6306,1.63085,1.63005,1.6302,389000000.0
2009-03-18 12:46:00,1.6302,1.63025,1.6295,1.62955,380800000.0
2009-03-18 12:47:00,1.6295,1.6297,1.6292,1.6295,426000000.0
2009-03-18 12:48:00,1.6294,1.62965,1.62805,1.62805,581000000.0
2009-03-18 12:49:00,1.62805,1.62805,1.6272,1.6276,419600000.0
2009-03-18 12:50:00,1.6276,1.6277,1.6268,1.62745,567200001.0
2009-03-18 12:51:00,1.62745,1.6277,1.62685,1.6276,468600000.0
2009-03-18 12:52:00,1.62775,1.628,1.6275,1.6277,401800000.0
2009-03-18 12:53:00,1.6277,1.6283,1.6276,1.628,245600000.0
2009-03-18 12:54:00,1.62805,1.62805,1.62725,1.62755,380600000.0
2009-03-18 12:55:00,1.62745,1.6283,1.6273,1.6279,393400000.0
2009-03-18 12:56:00,1.6279,1.62915,1.6279,1.6289,521200000.0
2009-03-18 12:57:00,1.629,1.63,1.62895,1.629,346000000.0
2009-03-18 12:58:00,1.62905,1.62985,1.629,1.62935,377800000.0
2009-03-18 12:59:00,1.6292,1.63035,1.62905,1.63035,467000000.0
2009-03-18 13:00:00,1.63025,1.63065,1.6299,1.6304,303000000.0
2009-03-18 13:01:00,1.63045,1.63085,1.6303,1.6307,399000000.0
2009-03-18 13:02:00,1.6306,1.6312,1.6305,1.6311,567400000.0
2009-03-18 13:03:00,1.6312,1.63255,1.6311,1.6317,450800000.0
2009-03-18 13:04:00,1.6317,1.63195,1.63125,1.63155,232200000.0
2009-03-18 13:05:00,1.6315,1.63205,1.6309,1.63115,383000000.0
2009-03-18 13:06:00,1.6313,1.63195,1.63115,1.6314,596400000.0
2009-03-18 13:07:00,1.6315,1.6331,1.63135,1.63265,687000000.0
2009-03-18 13:08:00,1.63275,1.63285,1.6325,1.63275,441800000.0
2009-03-18 13:09:00,1.6328,1.6328,1.63225,1.6327,428400000.0
2009-03-18 13:10:00,1.6326,1.63325,1.6326,1.63285,395400000.0
2009-03-18 13:11:00,1.63295,1.6333,1.6324,1.63315,449800000.0
2009-03-18 13:12:00,1.63325,1.63365,1.6329,1.6332,533600000.0
2009-03-18 13:13:00,1.63315,1.63345,1.6327,1.63295,447600000.0
2009-03-18 13:14:00,1.6332,1.6334,1.63305,1.6334,239200000.0
2009-03-18 13:15:00,1.6334,1.6334,1.63285,1.63295,523600000.0
2009-03-18 13:16:00,1.63295,1.63315,1.6328,1.633,276800001.0
2009-03-18 13:17:00,1.633,1.63305,1.6329,1.633,128000000.0
2009-03-18 13:18:00,1.6329,1.633,1.6323,1.63255,385600000.0
2009-03-18 13:19:00,1.6326,1.6326,1.63225,1.6323,352200000.0
2009-03-18 13:20:00,1.6323,1.6326,1.63215,1.63225,222800000.0
2009-03-18 13:21:00,1.63225,1.6323,1.63215,1.6322,152800000.0
2009-03-18 13:22:00,1.6322,1.6325,1.63215,1.6324,152800000.0
2009-03-18 13:23:00,1.6323,1.63245,1.63215,1.63235,154800000.0
2009-03-18 13:24:00,1.6324,1.6325,1.6322,1.63235,101800000.0
2009-03-18 13:25:00,1.6324,1.63275,1.6323,1.6324,172200000.0
2009-03-18 13:26:00,1.63245,1.633,1.63245,1.6328,228000000.0
2009-03-18 13:27:00,1.63275,1.633,1.6325,1.63295,359200000.0
2009-03-18 13:28:00,1.63295,1.63325,1.63255,1.63325,289200000.0
2009-03-18 13:29:00,1.6332,1.6335,1.6331,1.6335,252000000.0
2009-03-18 13:30:00,1.6335,1.6335,1.63275,1.63335,71400000.0
2009-03-18 13:31:00,1.633,1.63315,1.6329,1.633,152400000.0
2009-03-18 13:32:00,1.63295,1.6332,1.6328,1.63315,252800000.0
2009-03-18 13:33:00,1.6331,1.6337,1.6331,1.63325,300000000.0
2009-03-18 13:34:00,1.63325,1.63345,1.63305,1.63325,268000000.0
2009-03-18 13:35:00,1.6332,1.63345,1.6331,1.6331,227200000.0
2009-03-18 13:36:00,1.63305,1.63325,1.633,1.63315,274000000.0
2009-03-18 13:37:00,1.63315,1.63325,1.633,1.6332,177600000.0
2009-03-18 13:38:00,1.6332,1.63325,1.6331,1.6332,101000000.0
2009-03-18 13:39:00,1.6333,1.63345,1.6331,1.6333,98800000.0
2009-03-18 13:40:00,1.6333,1.63345,1.6327,1.63285,301200000.0
2009-03-18 13:41:00,1.63295,1.633,1.6328,1.6328,66600000.0
2009-03-18 13:42:00,1.6328,1.63285,1.63265,1.6327,121000000.0
2009-03-18 13:43:00,1.6327,1.6327,1.63245,1.63245,219600000.0
2009-03-18 13:44:00,1.6324,1.6324,1.6317,1.63185,210200000.0
2009-03-18 13:45:00,1.6318,1.6318,1.63165,1.6317,239600000.0
2009-03-18 13:46:00,1.6317,1.6319,1.63165,1.6319,89800000.0
2009-03-18 13:47:00,1.6319,1.6321,1.6316,1.6317,302200000.0
2009-03-18 13:48:00,1.6317,1.6318,1.63145,1.6316,326800000.0
2009-03-18 13:49:00,1.6315,1.63165,1.63125,1.63165,207200000.0
2009-03-18 13:50:00,1.6316,1.63175,1.6314,1.6314,134600000.0
2009-03-18 13:51:00,1.63145,1.63205,1.63145,1.63165,228600000.0
2009-03-18 13:52:00,1.6315,1.63185,1.63145,1.63185,243200000.0
2009-03-18 13:53:00,1.63175,1.63265,1.6315,1.6317,422200000.0
2009-03-18 13:54:00,1.6318,1.6319,1.63115,1.6313,472000000.0
2009-03-18 13:55:00,1.63145,1.632,1.6313,1.632,435800000.0
2009-03-18 13:56:00,1.63185,1.6321,1.6313,1.6314,229200000.0
2009-03-18 13:57:00,1.6314,1.6319,1.63135,1.6315,252800000.0
2009-03-18 13:58:00,1.6316,1.63205,1.6311,1.6311,432000000.0
2009-03-18 13:59:00,1.631,1.6317,1.63085,1.63085,449000000.0
2009-03-18 14:00:00,1.63115,1.6323,1.63085,1.63215,375000000.0
2009-03-18 14:01:00,1.63225,1.63275,1.632,1.6324,411800000.0
2009-03-18 14:02:00,1.63245,1.63265,1.63215,1.6325,323200000.0
2009-03-18 14:03:00,1.6325,1.63295,1.63235,1.63295,286200000.0
2009-03-18 14:04:00,1.63295,1.6332,1.63265,1.63265,180600000.0
2009-03-18 14:05:00,1.6328,1.63355,1.63275,1.63355,377600000.0
2009-03-18 14:06:00,1.63355,1.6336,1.6333,1.6333,351200000.0
2009-03-18 14:07:00,1.6333,1.63385,1.6328,1.6329,441000000.0
2009-03-18 14:08:00,1.63235,1.6327,1.63175,1.6325,496200000.0
2009-03-18 14:09:00,1.63255,1.6326,1.63155,1.63245,517800000.0
2009-03-18 14:10:00,1.6325,1.63255,1.63185,1.63185,342400000.0
2009-03-18 14:11:00,1.63185,1.63235,1.63145,1.63215,269400000.0
2009-03-18 14:12:00,1.63215,1.63215,1.63085,1.631,392200000.0
2009-03-18 14:13:00,1.63105,1.63105,1.62895,1.629,561600000.0
2009-03-18 14:14:00,1.629,1.62995,1.62885,1.6299,422200000.0
2009-03-18 14:15:00,1.6299,1.63035,1.6298,1.6298,342599999.0
2009-03-18 14:16:00,1.62975,1.63005,1.6293,1.6294,243600000.0
2009-03-18 14:17:00,1.6294,1.6308,1.6291,1.6308,537799999.0
2009-03-18 14:18:00,1.63085,1.632,1.63075,1.63165,508600000.0
2009-03-18 14:19:00,1.6316,1.63195,1.63015,1.63015,504800000.0
2009-03-18 14:20:00,1.63015,1.63075,1.62895,1.6299,677800000.0
2009-03-18 14:21:00,1.6299,1.63075,1.62955,1.62965,644400000.0
2009-03-18 14:22:00,1.6296,1.63,1.62795,1.628,400000000.0
2009-03-18 14:23:00,1.628,1.6296,1.628,1.62915,590800000.0
2009-03-18 14:24:00,1.6291,1.62955,1.6289,1.6292,603600000.0
2009-03-18 14:25:00,1.6293,1.6298,1.62915,1.62975,423800000.0
2009-03-18 14:26:00,1.6298,1.62995,1.62795,1.62905,627600000.0
2009-03-18 14:27:00,1.6291,1.63065,1.629,1.6294,775500000.0
2009-03-18 14:28:00,1.6294,1.63005,1.62935,1.62985,523400000.0
2009-03-18 14:29:00,1.6299,1.6305,1.62965,1.62985,623800000.0
2009-03-18 14:30:00,1.6298,1.63005,1.629,1.6294,489400000.0
2009-03-18 14:31:00,1.6293,1.6295,1.6271,1.62755,554700000.0
2009-03-18 14:32:00,1.62755,1.6283,1.6273,1.62805,562000000.0
2009-03-18 14:33:00,1.62825,1.6308,1.62815,1.6308,597800000.0
2009-03-18 14:34:00,1.63215,1.6327,1.6298,1.6298,721400000.0
2009-03-18 14:35:00,1.6309,1.6318,1.62915,1.6296,614600000.0
2009-03-18 14:36:00,1.62945,1.63045,1.6289,1.6295,682500000.0
2009-03-18 14:37:00,1.63015,1.6303,1.62905,1.6296,665200000.0
2009-03-18 14:38:00,1.6296,1.62965,1.62865,1.6291,577900000.0
2009-03-18 14:39:00,1.629,1.62925,1.62835,1.62925,664200000.0
2009-03-18 14:40:00,1.6292,1.62945,1.62825,1.62855,753200001.0
2009-03-18 14:41:00,1.62855,1.62925,1.6282,1.62925,683800000.0
2009-03-18 14:42:00,1.62925,1.63045,1.62895,1.63045,720000002.0
2009-03-18 14:43:00,1.63045,1.6305,1.62975,1.63025,724800000.0
2009-03-18 14:44:00,1.63045,1.6307,1.63,1.63015,451200000.0
2009-03-18 14:45:00,1.63015,1.63085,1.62995,1.63035,592000000.0
2009-03-18 14:46:00,1.63025,1.6315,1.62985,1.6301,632600000.0
2009-03-18 14:47:00,1.63015,1.6306,1.62915,1.62945,490800000.0
2009-03-18 14:48:00,1.6293,1.63075,1.62905,1.63045,555400000.0
2009-03-18 14:49:00,1.63035,1.6305,1.6285,1.63005,515600000.0
2009-03-18 14:50:00,1.6301,1.63055,1.6295,1.63,499100000.0
2009-03-18 14:51:00,1.62995,1.6304,1.62975,1.6304,440000000.0
2009-03-18 14:52:00,1.6304,1.6305,1.6293,1.6293,436600000.0
2009-03-18 14:53:00,1.6293,1.62935,1.62845,1.629,391200000.0
2009-03-18 14:54:00,1.629,1.63025,1.629,1.62995,442000000.0
2009-03-18 14:55:00,1.63,1.63055,1.62985,1.6305,273400000.0
2009-03-18 14:56:00,1.6306,1.63125,1.6304,1.631,394000000.0
2009-03-18 14:57:00,1.631,1.6323,1.63085,1.6323,375000000.0
2009-03-18 14:58:00,1.6322,1.63305,1.6322,1.63285,450200000.0
2009-03-18 14:59:00,1.6328,1.6334,1.6327,1.6329,337200000.0
2009-03-18 15:00:00,1.633,1.63355,1.6318,1.63195,630400000.0
2009-03-18 15:01:00,1.6321,1.6322,1.6318,1.63215,389000000.0
2009-03-18 15:02:00,1.6322,1.6325,1.63205,1.6323,431200000.0
2009-03-18 15:03:00,1.6323,1.633,1.63195,1.6327,382800000.0
2009-03-18 15:04:00,1.63275,1.63295,1.6325,1.63285,206800000.0
2009-03-18 15:05:00,1.63295,1.6331,1.63195,1.63245,362200000.0
2009-03-18 15:06:00,1.6324,1.63275,1.6322,1.63265,452600000.0
2009-03-18 15:07:00,1.63265,1.6327,1.63175,1.63215,452000000.0
2009-03-18 15:08:00,1.6322,1.63245,1.63185,1.63185,348200000.0
2009-03-18 15:09:00,1.63185,1.6324,1.63175,1.6318,289400000.0
2009-03-18 15:10:00,1.6318,1.63225,1.6311,1.63175,455400000.0
2009-03-18 15:11:00,1.6319,1.63275,1.6319,1.6325,237400000.0
2009-03-18 15:12:00,1.63255,1.63265,1.6321,1.6324,387200000.0
2009-03-18 15:13:00,1.6324,1.6327,1.6321,1.6323,402800000.0
2009-03-18 15:14:00,1.63235,1.6331,1.6319,1.63275,436000000.0
2009-03-18 15:15:00,1.63265,1.63315,1.63175,1.6318,532000000.0
2009-03-18 15:16:00,1.6317,1.6318,1.63125,1.6317,398800000.0
2009-03-18 15:17:00,1.6317,1.6325,1.63165,1.6323,577600000.0
2009-03-18 15:18:00,1.63215,1.6326,1.63195,1.632,277200000.0
2009-03-18 15:19:00,1.63205,1.63245,1.6319,1.63225,554200000.0
2009-03-18 15:20:00,1.63225,1.6327,1.63185,1.6327,448800000.0
2009-03-18 15:21:00,1.6327,1.6327,1.6321,1.63245,378200001.0
2009-03-18 15:22:00,1.6323,1.63285,1.6323,1.6323,352400000.0
2009-03-18 15:23:00,1.6323,1.63265,1.6322,1.63255,536800000.0
2009-03-18 15:24:00,1.63275,1.63325,1.63235,1.63255,557400001.0
2009-03-18 15:25:00,1.6326,1.63345,1.63255,1.63305,524400000.0
2009-03-18 15:26:00,1.63305,1.6332,1.6326,1.6326,425200000.0
2009-03-18 15:27:00,1.6326,1.63305,1.6322,1.6323,330400000.0
2009-03-18 15:28:00,1.6323,1.6325,1.6316,1.6317,545600001.0
2009-03-18 15:29:00,1.6316,1.63185,1.63125,1.6315,389800001.0
2009-03-18 15:30:00,1.6315,1.6324,1.6313,1.6324,414400000.0
2009-03-18 15:31:00,1.6324,1.6326,1.63155,1.6318,429200000.0
2009-03-18 15:32:00,1.63175,1.632,1.6316,1.63165,371800000.0
2009-03-18 15:33:00,1.6317,1.63295,1.6317,1.6326,552000000.0
2009-03-18 15:34:00,1.6326,1.6328,1.6322,1.6323,512800000.0
2009-03-18 15:35:00,1.6323,1.63255,1.6316,1.6316,447000000.0
2009-03-18 15:36:00,1.6316,1.63165,1.63125,1.6313,283600000.0
2009-03-18 15:37:00,1.6313,1.63195,1.63125,1.63155,364200000.0
2009-03-18 15:38:00,1.6317,1.63225,1.63125,1.63225,483200000.0
2009-03-18 15:39:00,1.63225,1.63225,1.6314,1.63185,536600000.0
2009-03-18 15:40:00,1.6318,1.63195,1.6314,1.6317,520199999.0
2009-03-18 15:41:00,1.63165,1.63205,1.6316,1.6318,366600000.0
2009-03-18 15:42:00,1.63185,1.63195,1.63125,1.63125,549400000.0
2009-03-18 15:43:00,1.63125,1.63155,1.63085,1.6314,604200000.0
2009-03-18 15:44:00,1.63125,1.63165,1.6311,1.63145,424800000.0
2009-03-18 15:45:00,1.63135,1.63175,1.63095,1.63095,475000000.0
2009-03-18 15:46:00,1.63095,1.63175,1.63085,1.6314,414200000.0
2009-03-18 15:47:00,1.63135,1.63155,1.6307,1.6307,376800000.0
2009-03-18 15:48:00,1.63055,1.6313,1.63045,1.63125,416400000.0
2009-03-18 15:49:00,1.63125,1.63125,1.63045,1.6306,481000000.0
2009-03-18 15:50:00,1.6306,1.63125,1.6305,1.6308,334400000.0
2009-03-18 15:51:00,1.63095,1.6316,1.63055,1.63145,613600000.0
2009-03-18 15:52:00,1.6314,1.6317,1.6308,1.63135,647600000.0
2009-03-18 15:53:00,1.63135,1.6314,1.6306,1.6309,471200000.0
2009-03-18 15:54:00,1.6309,1.6313,1.6306,1.6307,388400000.0
2009-03-18 15:55:00,1.6307,1.631,1.6305,1.63055,489800000.0
2009-03-18 15:56:00,1.6306,1.6307,1.62975,1.63,273600000.0
2009-03-18 15:57:00,1.63,1.63105,1.62985,1.63095,457000000.0
2009-03-18 15:58:00,1.6309,1.63095,1.6295,1.6298,413600000.0
2009-03-18 15:59:00,1.6297,1.6307,1.62965,1.63055,438800000.0
2009-03-18 16:00:00,1.6306,1.6306,1.62925,1.63,647300000.0
2009-03-18 16:01:00,1.6299,1.63105,1.6299,1.63085,447200000.0
2009-03-18 16:02:00,1.63075,1.6313,1.63065,1.63115,487600000.0
2009-03-18 16:03:00,1.63095,1.6313,1.6307,1.631,380400000.0
2009-03-18 16:04:00,1.6308,1.6309,1.63035,1.63065,337600000.0
2009-03-18 16:05:00,1.6306,1.63095,1.63055,1.6306,348600000.0
2009-03-18 16:06:00,1.6306,1.63095,1.6303,1.6305,552200000.0
2009-03-18 16:07:00,1.63055,1.63085,1.6301,1.6305,438800000.0
2009-03-18 16:08:00,1.6305,1.6306,1.6287,1.6288,492200001.0
2009-03-18 16:09:00,1.6288,1.6288,1.62755,1.6279,539800000.0
2009-03-18 16:10:00,1.6278,1.62825,1.6272,1.62745,556500000.0
2009-03-18 16:11:00,1.62755,1.6279,1.6271,1.6271,507000000.0
2009-03-18 16:12:00,1.6271,1.62715,1.6266,1.6269,478800000.0
2009-03-18 16:13:00,1.6269,1.6285,1.62655,1.6285,452800000.0
2009-03-18 16:14:00,1.62845,1.6295,1.6283,1.6292,538800000.0
2009-03-18 16:15:00,1.6292,1.6298,1.62865,1.6292,473700000.0
2009-03-18 16:16:00,1.62875,1.62935,1.62855,1.6289,431800000.0
2009-03-18 16:17:00,1.629,1.62945,1.6287,1.6292,676200000.0
2009-03-18 16:18:00,1.6292,1.6296,1.6286,1.62875,585600000.0
2009-03-18 16:19:00,1.6288,1.62905,1.6284,1.62885,394200000.0
2009-03-18 16:20:00,1.62905,1.62915,1.62865,1.629,310000000.0
2009-03-18 16:21:00,1.6291,1.6292,1.62875,1.629,390400000.0
2009-03-18 16:22:00,1.6292,1.6292,1.6284,1.6287,387200000.0
2009-03-18 16:23:00,1.6286,1.62915,1.62835,1.62905,419800000.0
2009-03-18 16:24:00,1.62905,1.62905,1.6282,1.62825,385800001.0
2009-03-18 16:25:00,1.62835,1.6288,1.62825,1.62865,280000000.0
2009-03-18 16:26:00,1.6286,1.62875,1.6282,1.6282,397200000.0
2009-03-18 16:27:00,1.62825,1.62885,1.628,1.6286,410200000.0
2009-03-18 16:28:00,1.62855,1.6288,1.62825,1.62845,289600000.0
2009-03-18 16:29:00,1.6285,1.6291,1.6284,1.629,480600000.0
2009-03-18 16:30:00,1.62905,1.6297,1.6287,1.62965,299000000.0
2009-03-18 16:31:00,1.6296,1.62995,1.6293,1.62965,410200000.0
2009-03-18 16:32:00,1.62965,1.6299,1.62905,1.62965,434100000.0
2009-03-18 16:33:00,1.62965,1.63015,1.6293,1.6299,457300000.0
2009-03-18 16:34:00,1.62985,1.6303,1.62985,1.63025,375800000.0
2009-03-18 16:35:00,1.6301,1.6301,1.62925,1.6295,439800000.0
2009-03-18 16:36:00,1.62945,1.62985,1.6291,1.62975,504400000.0
2009-03-18 16:37:00,1.62975,1.63035,1.62965,1.6298,565200000.0
2009-03-18 16:38:00,1.62975,1.6309,1.62975,1.6309,470200000.0
2009-03-18 16:39:00,1.6309,1.631,1.62965,1.62965,441200000.0
2009-03-18 16:40:00,1.62975,1.62995,1.6293,1.6293,420600000.0
2009-03-18 16:41:00,1.6293,1.63005,1.62915,1.62925,443800000.0
2009-03-18 16:42:00,1.62925,1.62935,1.62875,1.62875,396600000.0
2009-03-18 16:43:00,1.62865,1.62885,1.62855,1.6286,241400000.0
2009-03-18 16:44:00,1.6286,1.6289,1.6282,1.6284,470200000.0
2009-03-18 16:45:00,1.6284,1.62875,1.62815,1.62815,463600000.0
2009-03-18 16:46:00,1.6282,1.6288,1.62805,1.6286,361400000.0
2009-03-18 16:47:00,1.62855,1.62905,1.62855,1.62875,278400000.0
2009-03-18 16:48:00,1.62875,1.629,1.6283,1.6286,482800000.0
2009-03-18 16:49:00,1.6287,1.62885,1.62835,1.62875,435800000.0
2009-03-18 16:50:00,1.62875,1.62905,1.6282,1.6287,343800000.0
2009-03-18 16:51:00,1.6287,1.62875,1.62855,1.62865,108800000.0
2009-03-18 16:52:00,1.6287,1.62905,1.62855,1.6286,209600000.0
2009-03-18 16:53:00,1.6286,1.6296,1.62855,1.6296,131200000.0
2009-03-18 16:54:00,1.62935,1.6295,1.62935,1.6294,136000000.0
2009-03-18 16:55:00,1.62935,1.62935,1.62855,1.62855,232800000.0
2009-03-18 16:56:00,1.6285,1.629,1.62845,1.6289,339200000.0
2009-03-18 16:57:00,1.6289,1.6292,1.6287,1.62915,382200000.0
2009-03-18 16:58:00,1.6291,1.62985,1.629,1.62985,212800000.0
2009-03-18 16:59:00,1.62985,1.62985,1.6293,1.6293,275200000.0
2009-03-18 17:00:00,1.62935,1.6299,1.62935,1.62945,302400000.0
2009-03-18 17:01:00,1.62945,1.6302,1.6294,1.6302,272000000.0
2009-03-18 17:02:00,1.6302,1.63025,1.6297,1.6298,409400000.0
2009-03-18 17:03:00,1.62975,1.63015,1.62955,1.6299,434800000.0
2009-03-18 17:04:00,1.6299,1.63035,1.62985,1.6301,312400000.0
2009-03-18 17:05:00,1.6301,1.63055,1.6301,1.6305,369400000.0
2009-03-18 17:06:00,1.6304,1.63065,1.6301,1.63015,386399999.0
2009-03-18 17:07:00,1.6301,1.6305,1.63,1.63015,317400000.0
2009-03-18 17:08:00,1.63015,1.63035,1.63005,1.6301,284200000.0
2009-03-18 17:09:00,1.6301,1.63035,1.6297,1.6302,189800000.0
2009-03-18 17:10:00,1.63025,1.6306,1.63005,1.63045,310200000.0
2009-03-18 17:11:00,1.6305,1.63075,1.6299,1.63075,418000000.0
2009-03-18 17:12:00,1.6308,1.63145,1.63055,1.6312,419400000.0
2009-03-18 17:13:00,1.63115,1.63155,1.63055,1.6307,387200000.0
2009-03-18 17:14:00,1.63075,1.6313,1.6306,1.63085,300200000.0
2009-03-18 17:15:00,1.63085,1.6311,1.63045,1.63085,452600000.0
2009-03-18 17:16:00,1.63085,1.63145,1.6308,1.63135,419000000.0
2009-03-18 17:17:00,1.6313,1.6313,1.63065,1.6309,502800000.0
2009-03-18 17:18:00,1.63085,1.6312,1.6308,1.6311,322200000.0
2009-03-18 17:19:00,1.6311,1.6311,1.63025,1.63075,326400001.0
2009-03-18 17:20:00,1.63075,1.63085,1.63035,1.6304,276800000.0
2009-03-18 17:21:00,1.63045,1.6309,1.63035,1.6305,330200000.0
2009-03-18 17:22:00,1.6305,1.63105,1.6304,1.6307,423200000.0
2009-03-18 17:23:00,1.6307,1.631,1.6304,1.63055,423200000.0
2009-03-18 17:24:00,1.63055,1.6306,1.6303,1.6305,379200000.0
2009-03-18 17:25:00,1.6305,1.6311,1.63015,1.63085,349000000.0
2009-03-18 17:26:00,1.6308,1.63105,1.63035,1.6308,645400000.0
2009-03-18 17:27:00,1.6308,1.63105,1.63035,1.63055,413000000.0
2009-03-18 17:28:00,1.6305,1.63075,1.63035,1.6306,415800000.0
2009-03-18 17:29:00,1.6303,1.6308,1.6301,1.63035,488000000.0
2009-03-18 17:30:00,1.63035,1.6304,1.6297,1.6302,334200000.0
2009-03-18 17:31:00,1.6302,1.6303,1.6295,1.6296,347000000.0
2009-03-18 17:32:00,1.6297,1.63005,1.62955,1.63005,563800000.0
2009-03-18 17:33:00,1.63005,1.63075,1.63005,1.6305,381400000.0
2009-03-18 17:34:00,1.63055,1.63085,1.6295,1.62965,430200000.0
2009-03-18 17:35:00,1.62965,1.6303,1.6295,1.6297,342600000.0
2009-03-18 17:36:00,1.62975,1.63005,1.6297,1.6299,308800000.0
2009-03-18 17:37:00,1.62995,1.6307,1.6299,1.62995,394800000.0
2009-03-18 17:38:00,1.62995,1.63065,1.62995,1.6305,392600000.0
2009-03-18 17:39:00,1.6305,1.6308,1.63025,1.6308,448400000.0
2009-03-18 17:40:00,1.6307,1.63075,1.6298,1.63025,425600000.0
2009-03-18 17:41:00,1.6302,1.6306,1.63,1.6306,355800000.0
2009-03-18 17:42:00,1.6306,1.6312,1.63035,1.63065,442800000.0
2009-03-18 17:43:00,1.63065,1.63185,1.63065,1.6315,502600000.0
2009-03-18 17:44:00,1.6315,1.6322,1.6313,1.6322,554600000.0
2009-03-18 17:45:00,1.63215,1.63265,1.6321,1.63255,482599999.0
2009-03-18 17:46:00,1.63255,1.6334,1.63245,1.63255,422400000.0
2009-03-18 17:47:00,1.6325,1.6325,1.6314,1.6314,506600000.0
2009-03-18 17:48:00,1.6314,1.6314,1.63005,1.6309,393600000.0
2009-03-18 17:49:00,1.63085,1.6318,1.63055,1.6315,463000000.0
2009-03-18 17:50:00,1.6315,1.6315,1.63085,1.6313,526600000.0
2009-03-18 17:51:00,1.63125,1.6329,1.63125,1.6322,406400000.0
2009-03-18 17:52:00,1.6322,1.6331,1.632,1.6331,382400000.0
2009-03-18 17:53:00,1.63315,1.6332,1.63225,1.6326,455400000.0
2009-03-18 17:54:00,1.6326,1.63275,1.6311,1.6311,392800000.0
2009-03-18 17:55:00,1.63115,1.6315,1.6311,1.6312,363200000.0
2009-03-18 17:56:00,1.6312,1.6312,1.6305,1.6309,382400000.0
2009-03-18 17:57:00,1.631,1.63135,1.6308,1.63095,398000000.0
2009-03-18 17:58:00,1.63115,1.6314,1.63075,1.6308,499200000.0
2009-03-18 17:59:00,1.6308,1.6308,1.62935,1.63,442900000.0
2009-03-18 18:00:00,1.63,1.63075,1.6297,1.6304,692200000.0
2009-03-18 18:01:00,1.63045,1.63075,1.63015,1.6304,577600000.0
2009-03-18 18:02:00,1.6305,1.6309,1.6305,1.6309,335400000.0
2009-03-18 18:03:00,1.6309,1.63135,1.6308,1.63085,533800000.0
2009-03-18 18:04:00,1.6309,1.6313,1.63085,1.63115,420200000.0
2009-03-18 18:05:00,1.6311,1.63125,1.63075,1.63095,388600000.0
2009-03-18 18:06:00,1.63095,1.631,1.63045,1.6305,306200000.0
2009-03-18 18:07:00,1.6305,1.6306,1.63035,1.63055,256000000.0
2009-03-18 18:08:00,1.6305,1.63075,1.63045,1.6306,177400000.0
2009-03-18 18:09:00,1.6306,1.6306,1.63045,1.6305,86400000.0
2009-03-18 18:10:00,1.63045,1.63075,1.62995,1.63045,364000000.0
2009-03-18 18:11:00,1.63035,1.6307,1.63005,1.63055,385400000.0
2009-03-18 18:12:00,1.6306,1.63115,1.6303,1.631,319800000.0
2009-03-18 18:13:00,1.631,1.631,1.6294,1.63015,543800000.0
2009-03-18 18:14:00,1.63005,1.6309,1.63,1.6304,268800000.0
2009-03-18 18:15:00,1.6304,1.6311,1.6303,1.63085,440000000.0
2009-03-18 18:16:00,1.63085,1.6312,1.63075,1.6311,317800000.0
2009-03-18 18:17:00,1.6311,1.6311,1.6308,1.6311,232800000.0
2009-03-18 18:18:00,1.63105,1.63115,1.6306,1.6308,418600000.0
2009-03-18 18:19:00,1.6309,1.6319,1.6305,1.63125,527400000.0
2009-03-18 18:20:00,1.6312,1.63125,1.63045,1.6312,406400000.0
2009-03-18 18:21:00,1.63125,1.63125,1.63035,1.63045,531200000.0
2009-03-18 18:22:00,1.6304,1.6314,1.6304,1.6308,325200000.0
2009-03-18 18:23:00,1.63095,1.63115,1.6307,1.6309,328000000.0
2009-03-18 18:24:00,1.63085,1.6309,1.63035,1.6306,291200000.0
2009-03-18 18:25:00,1.63055,1.6306,1.63025,1.6305,216000000.0
2009-03-18 18:26:00,1.6305,1.63105,1.6304,1.6306,256000000.0
2009-03-18 18:27:00,1.6305,1.6305,1.6295,1.6296,342200000.0
2009-03-18 18:28:00,1.62955,1.63025,1.62935,1.6294,467400000.0
2009-03-18 18:29:00,1.62955,1.6304,1.62945,1.6304,372800000.0
2009-03-18 18:30:00,1.63035,1.63095,1.6302,1.6305,281400000.0
2009-03-18 18:31:00,1.6305,1.63085,1.63,1.63075,342000000.0
2009-03-18 18:32:00,1.63075,1.63075,1.63025,1.63045,256000000.0
2009-03-18 18:33:00,1.63035,1.6305,1.6299,1.63015,214400000.0
2009-03-18 18:34:00,1.6301,1.6319,1.6299,1.6315,457400000.0
2009-03-18 18:35:00,1.63155,1.63205,1.6312,1.6316,401000000.0
2009-03-18 18:36:00,1.6317,1.63225,1.6314,1.6322,265600000.0
2009-03-18 18:37:00,1.63235,1.6325,1.6316,1.6317,209400000.0
2009-03-18 18:38:00,1.63175,1.6318,1.63145,1.6315,172800000.0
2009-03-18 18:39:00,1.63145,1.632,1.63145,1.63165,224000000.0
2009-03-18 18:40:00,1.6317,1.63185,1.6312,1.63125,195000000.0
2009-03-18 18:41:00,1.6312,1.63155,1.63085,1.6313,302000000.0
2009-03-18 18:42:00,1.6313,1.6313,1.6305,1.6311,353400000.0
2009-03-18 18:43:00,1.6311,1.6319,1.6311,1.6312,368500000.0
2009-03-18 18:44:00,1.6312,1.63165,1.6311,1.63155,225400000.0
2009-03-18 18:45:00,1.6316,1.63255,1.6313,1.63245,307000000.0
2009-03-18 18:46:00,1.6324,1.63245,1.6316,1.63165,252800000.0
2009-03-18 18:47:00,1.63155,1.63215,1.6315,1.63205,216800000.0
2009-03-18 18:48:00,1.632,1.6323,1.6318,1.63205,225400000.0
2009-03-18 18:49:00,1.63205,1.6323,1.63185,1.6323,110400000.0
2009-03-18 18:50:00,1.63235,1.6325,1.6322,1.6324,150400000.0
2009-03-18 18:51:00,1.6324,1.6324,1.63105,1.63135,225400000.0
2009-03-18 18:52:00,1.6314,1.6316,1.6311,1.63135,209400000.0
2009-03-18 18:53:00,1.6314,1.6317,1.63135,1.6317,242400000.0
2009-03-18 18:54:00,1.63155,1.6318,1.6313,1.6317,232000000.0
2009-03-18 18:55:00,1.63165,1.63195,1.63155,1.63195,358400000.0
2009-03-18 18:56:00,1.63175,1.63185,1.63135,1.63155,257600000.0
2009-03-18 18:57:00,1.63155,1.63215,1.63085,1.6318,322400000.0
2009-03-18 18:58:00,1.6318,1.6321,1.63145,1.6317,297400000.0
2009-03-18 18:59:00,1.6317,1.63195,1.6314,1.6319,310000000.0
2009-03-18 19:00:00,1.6319,1.63205,1.6312,1.6315,236800000.0
2009-03-18 19:01:00,1.63145,1.6319,1.63145,1.6315,193600000.0
2009-03-18 19:02:00,1.6315,1.6317,1.6311,1.63165,320000000.0
2009-03-18 19:03:00,1.63155,1.6319,1.6313,1.63175,207800000.0
2009-03-18 19:04:00,1.6318,1.6318,1.63065,1.63105,275000000.0
2009-03-18 19:05:00,1.6311,1.6313,1.63085,1.63095,134000000.0
2009-03-18 19:06:00,1.63095,1.631,1.63085,1.63085,80000000.0
2009-03-18 19:07:00,1.63085,1.6309,1.63005,1.6302,142400000.0
2009-03-18 19:08:00,1.6303,1.63055,1.6301,1.63015,232000000.0
2009-03-18 19:09:00,1.6303,1.6304,1.63005,1.63015,164800000.0
2009-03-18 19:10:00,1.63015,1.6304,1.6299,1.6304,144000000.0
2009-03-18 19:11:00,1.63035,1.63055,1.6299,1.63055,326200000.0
2009-03-18 19:12:00,1.63065,1.63095,1.63045,1.63055,220800000.0
2009-03-18 19:13:00,1.63055,1.63075,1.63045,1.6305,121600000.0
2009-03-18 19:14:00,1.63035,1.63075,1.63005,1.6307,174400000.0
2009-03-18 19:15:00,1.6306,1.6312,1.6306,1.63085,84800000.0
2009-03-18 19:16:00,1.63055,1.6306,1.6296,1.6301,300800000.0
2009-03-18 19:17:00,1.63005,1.63025,1.6293,1.6299,361400000.0
2009-03-18 19:18:00,1.6299,1.63005,1.6295,1.6297,220800000.0
2009-03-18 19:19:00,1.6298,1.62995,1.6295,1.62955,432000000.0
2009-03-18 19:20:00,1.62955,1.62955,1.62735,1.62735,450000000.0
2009-03-18 19:21:00,1.6274,1.6275,1.62695,1.6272,254400000.0
2009-03-18 19:22:00,1.6273,1.62835,1.6273,1.6282,350400000.0
2009-03-18 19:23:00,1.62815,1.6282,1.6276,1.6278,249200000.0
2009-03-18 19:24:00,1.6278,1.629,1.62775,1.62825,347800000.0
2009-03-18 19:25:00,1.6282,1.6293,1.6282,1.6292,356800000.0
2009-03-18 19:26:00,1.62905,1.6291,1.6286,1.62865,160000000.0
2009-03-18 19:27:00,1.62865,1.629,1.62865,1.629,94400000.0
2009-03-18 19:28:00,1.629,1.629,1.62855,1.62855,156600000.0
2009-03-18 19:29:00,1.62835,1.62855,1.6279,1.62845,296000000.0
2009-03-18 19:30:00,1.6283,1.6284,1.6281,1.6281,195200000.0
2009-03-18 19:31:00,1.62805,1.62855,1.628,1.6283,316800000.0
2009-03-18 19:32:00,1.628,1.62815,1.6276,1.6277,188600000.0
2009-03-18 19:33:00,1.62775,1.62785,1.62735,1.62735,231800000.0
2009-03-18 19:34:00,1.62735,1.62765,1.6272,1.62765,203200000.0
2009-03-18 19:35:00,1.6276,1.6277,1.62635,1.62635,447400000.0
2009-03-18 19:36:00,1.62635,1.62655,1.62605,1.62625,150400000.0
2009-03-18 19:37:00,1.6263,1.62645,1.62615,1.6262,228800000.0
2009-03-18 19:38:00,1.6262,1.6266,1.6259,1.626,252800000.0
2009-03-18 19:39:00,1.6261,1.62675,1.62595,1.6265,177600000.0
2009-03-18 19:40:00,1.6265,1.6267,1.62545,1.6256,348000000.0
2009-03-18 19:41:00,1.6256,1.62645,1.62555,1.6263,462400000.0
2009-03-18 19:42:00,1.62625,1.62665,1.6261,1.62665,215800000.0
2009-03-18 19:43:00,1.6263,1.62715,1.6263,1.6269,352000000.0
2009-03-18 19:44:00,1.6269,1.6272,1.6269,1.6271,140800000.0
2009-03-18 19:45:00,1.62715,1.6273,1.6268,1.627,228600000.0
2009-03-18 19:46:00,1.62695,1.6275,1.62695,1.62735,350400000.0
2009-03-18 19:47:00,1.62745,1.62755,1.6273,1.6275,129600000.0
2009-03-18 19:48:00,1.6276,1.6276,1.62655,1.6266,154600000.0
2009-03-18 19:49:00,1.6266,1.6269,1.62655,1.6268,78400000.0
2009-03-18 19:50:00,1.6268,1.62695,1.6266,1.6266,108800000.0
2009-03-18 19:51:00,1.6266,1.62785,1.6266,1.62755,216800000.0
2009-03-18 19:52:00,1.62755,1.6278,1.627,1.6274,320000000.0
2009-03-18 19:53:00,1.6275,1.6278,1.6271,1.62755,363600000.0
2009-03-18 19:54:00,1.6278,1.62855,1.6277,1.62855,286400000.0
2009-03-18 19:55:00,1.6285,1.62865,1.6275,1.6276,303400000.0
2009-03-18 19:56:00,1.6277,1.6278,1.62755,1.6277,238400000.0
2009-03-18 19:57:00,1.6277,1.62795,1.62765,1.6278,265600000.0
2009-03-18 19:58:00,1.6278,1.6282,1.62755,1.62805,304000000.0
2009-03-18 19:59:00,1.628,1.6289,1.6279,1.6283,258400000.0
2009-03-18 20:00:00,1.62825,1.6289,1.6276,1.6289,469800000.0
2009-03-18 20:01:00,1.62895,1.62895,1.6272,1.62765,393800000.0
2009-03-18 20:02:00,1.62765,1.62815,1.6268,1.62815,378400000.0
2009-03-18 20:03:00,1.62815,1.62815,1.62725,1.62725,293200000.0
2009-03-18 20:04:00,1.62725,1.6277,1.6272,1.6273,236000000.0
2009-03-18 20:05:00,1.6273,1.62775,1.6268,1.62745,296400000.0
2009-03-18 20:06:00,1.6275,1.62765,1.6273,1.6273,46400000.0
2009-03-18 20:07:00,1.6271,1.6271,1.62625,1.62685,204000000.0
2009-03-18 20:08:00,1.6268,1.62775,1.62675,1.6275,163800000.0
2009-03-18 20:09:00,1.6275,1.62775,1.627,1.6274,188600000.0
2009-03-18 20:10:00,1.6274,1.6275,1.62675,1.6273,169600000.0
2009-03-18 20:11:00,1.627,1.62825,1.6269,1.62775,163000000.0
2009-03-18 20:12:00,1.62775,1.6287,1.6272,1.6275,270000000.0
2009-03-18 20:13:00,1.6275,1.62805,1.6254,1.62695,396800000.0
2009-03-18 20:14:00,1.627,1.6278,1.62675,1.6275,204800000.0
2009-03-18 20:15:00,1.6275,1.62993,1.62655,1.62745,285600000.0
2009-03-18 20:16:00,1.62745,1.62775,1.62695,1.62755,126800000.0
2009-03-18 20:17:00,1.6277,1.6286,1.61443,1.61845,383100000.0
2009-03-18 20:18:00,1.6187,1.6188,1.61025,1.61515,342600000.0
2009-03-18 20:19:00,1.61515,1.622,1.61515,1.61955,291200000.0
2009-03-18 20:20:00,1.61955,1.62157,1.6169,1.61905,454000000.0
2009-03-18 20:21:00,1.619,1.6225,1.6175,1.6216,271800000.0
2009-03-18 20:22:00,1.62175,1.6249,1.6215,1.6236,303200000.0
2009-03-18 20:23:00,1.6236,1.6273,1.6223,1.62385,324800000.0
2009-03-18 20:24:00,1.6238,1.6279,1.6232,1.6257,352600000.0
2009-03-18 20:25:00,1.626,1.6296,1.6255,1.62635,612200000.0
2009-03-18 20:26:00,1.6266,1.6294,1.6194,1.6194,575900000.0
2009-03-18 20:27:00,1.62165,1.6268,1.61945,1.62415,580200000.0
2009-03-18 20:28:00,1.6242,1.62545,1.62305,1.62405,643400000.0
2009-03-18 20:29:00,1.6243,1.6249,1.62155,1.62365,447700000.0
2009-03-18 20:30:00,1.62365,1.6267,1.6226,1.6266,422300000.0
2009-03-18 20:31:00,1.6262,1.6265,1.62435,1.62535,443800000.0
2009-03-18 20:32:00,1.62585,1.629,1.6252,1.6277,547200000.0
2009-03-18 20:33:00,1.6277,1.6281,1.6205,1.6248,495600000.0
2009-03-18 20:34:00,1.62795,1.6307,1.62465,1.62985,622200000.0
2009-03-18 20:35:00,1.62985,1.63195,1.62865,1.6289,417800000.0
2009-03-18 20:36:00,1.6291,1.6319,1.62905,1.6296,394800000.0
2009-03-18 20:37:00,1.6297,1.6319,1.62925,1.63095,313400000.0
2009-03-18 20:38:00,1.6308,1.6314,1.62725,1.6289,468800000.0
2009-03-18 20:39:00,1.6297,1.63015,1.6281,1.62875,436400000.0
2009-03-18 20:40:00,1.62895,1.63105,1.62895,1.6297,281600000.0
2009-03-18 20:41:00,1.62955,1.6314,1.6292,1.63,323000000.0
2009-03-18 20:42:00,1.63,1.63155,1.6285,1.6289,342700000.0
2009-03-18 20:43:00,1.6289,1.63005,1.62825,1.6289,287800000.0
2009-03-18 20:44:00,1.6289,1.6289,1.6273,1.62795,331000000.0
2009-03-18 20:45:00,1.6276,1.62945,1.62735,1.62775,392000000.0
2009-03-18 20:46:00,1.62785,1.62915,1.62665,1.6278,456400000.0
2009-03-18 20:47:00,1.62765,1.62915,1.62705,1.6274,241800000.0
2009-03-18 20:48:00,1.6274,1.6274,1.62595,1.6269,384000000.0
2009-03-18 20:49:00,1.627,1.6276,1.6248,1.62545,536400000.0
2009-03-18 20:50:00,1.62575,1.62625,1.6242,1.62475,376000000.0
2009-03-18 20:51:00,1.62475,1.62525,1.6233,1.62515,319200000.0
2009-03-18 20:52:00,1.6251,1.62665,1.6242,1.62665,479200000.0
2009-03-18 20:53:00,1.6265,1.62805,1.6258,1.627,475400000.0
2009-03-18 20:54:00,1.627,1.627,1.62565,1.62645,483400000.0
2009-03-18 20:55:00,1.62635,1.6264,1.62465,1.6255,365400000.0
2009-03-18 20:56:00,1.62545,1.62585,1.62455,1.6246,184600000.0
2009-03-18 20:57:00,1.6246,1.625,1.62375,1.625,249200000.0
2009-03-18 20:58:00,1.625,1.6256,1.62485,1.6254,213000000.0
2009-03-18 20:59:00,1.6254,1.6267,1.6254,1.6267,321600000.0
2009-03-18 21:00:00,1.6267,1.6274,1.62535,1.62635,368600000.0
2009-03-18 21:01:00,1.626,1.6261,1.6249,1.6255,281600000.0
2009-03-18 21:02:00,1.62545,1.62595,1.6234,1.624,269400000.0
2009-03-18 21:03:00,1.624,1.62465,1.62315,1.62415,404800000.0
2009-03-18 21:04:00,1.62375,1.6245,1.62365,1.6239,359600000.0
2009-03-18 21:05:00,1.6239,1.62585,1.6239,1.62545,232600000.0
2009-03-18 21:06:00,1.6256,1.6263,1.6245,1.6245,207200000.0
2009-03-18 21:07:00,1.6244,1.62615,1.62385,1.62515,314200000.0
2009-03-18 21:08:00,1.62515,1.6256,1.62265,1.6256,398400000.0
2009-03-18 21:09:00,1.6257,1.6272,1.6257,1.6261,302400000.0
2009-03-18 21:10:00,1.62635,1.6267,1.6252,1.62635,318400000.0
2009-03-18 21:11:00,1.6263,1.6263,1.62295,1.6237,548600000.0
2009-03-18 21:12:00,1.6238,1.62575,1.62375,1.62475,524600000.0
2009-03-18 21:13:00,1.6246,1.6271,1.62405,1.6268,400000000.0
2009-03-18 21:14:00,1.62685,1.62685,1.626,1.6263,301600000.0
2009-03-18 21:15:00,1.62645,1.628,1.62645,1.62705,184400000.0
2009-03-18 21:16:00,1.6271,1.6278,1.62645,1.6266,151200000.0
2009-03-18 21:17:00,1.6267,1.627,1.62475,1.62645,292200000.0
2009-03-18 21:18:00,1.62645,1.62785,1.6256,1.62565,383400000.0
2009-03-18 21:19:00,1.6256,1.62615,1.6251,1.6257,202200000.0
2009-03-18 21:20:00,1.6257,1.62625,1.62565,1.626,262600000.0
2009-03-18 21:21:00,1.626,1.6263,1.6246,1.62485,173000000.0
2009-03-18 21:22:00,1.62485,1.6255,1.62485,1.6255,171000000.0
2009-03-18 21:23:00,1.6254,1.6254,1.6239,1.6245,273600000.0
2009-03-18 21:24:00,1.6245,1.6249,1.62345,1.6244,165600000.0
2009-03-18 21:25:00,1.62445,1.6252,1.6244,1.6246,247200000.0
2009-03-18 21:26:00,1.62465,1.62545,1.6242,1.62545,268600000.0
2009-03-18 21:27:00,1.62525,1.62625,1.62525,1.6259,186600000.0
2009-03-18 21:28:00,1.6258,1.626,1.62535,1.62585,197200000.0
2009-03-18 21:29:00,1.62565,1.62625,1.6251,1.6258,169000000.0
2009-03-18 21:30:00,1.62605,1.62685,1.6253,1.62585,295800000.0
2009-03-18 21:31:00,1.6258,1.62755,1.62575,1.62615,385000000.0
2009-03-18 21:32:00,1.62625,1.62675,1.6259,1.6265,359400000.0
2009-03-18 21:33:00,1.62655,1.6266,1.62495,1.6259,342000000.0
2009-03-18 21:34:00,1.6258,1.62625,1.6252,1.6257,254000000.0
2009-03-18 21:35:00,1.62575,1.6273,1.6255,1.62695,389400000.0
2009-03-18 21:36:00,1.6271,1.6274,1.6264,1.627,257400000.0
2009-03-18 21:37:00,1.627,1.627,1.6256,1.62575,164000000.0
2009-03-18 21:38:00,1.6258,1.626,1.62505,1.62545,253800000.0
2009-03-18 21:39:00,1.6255,1.6261,1.625,1.626,267200000.0
2009-03-18 21:40:00,1.62585,1.62635,1.62515,1.6255,299000000.0
2009-03-18 21:41:00,1.62545,1.6261,1.6251,1.6258,143400000.0
2009-03-18 21:42:00,1.62595,1.62625,1.62575,1.626,165000000.0
2009-03-18 21:43:00,1.626,1.6265,1.6259,1.62645,127200000.0
2009-03-18 21:44:00,1.62645,1.62645,1.6258,1.62595,118000000.0
2009-03-18 21:45:00,1.6259,1.6266,1.6254,1.6259,199200000.0
2009-03-18 21:46:00,1.62595,1.62605,1.62535,1.62595,120400000.0
2009-03-18 21:47:00,1.62595,1.62595,1.625,1.6255,137600000.0
2009-03-18 21:48:00,1.6257,1.62595,1.62355,1.62415,375200000.0
2009-03-18 21:49:00,1.6242,1.6255,1.62405,1.62545,247600000.0
2009-03-18 21:50:00,1.6255,1.6257,1.6251,1.62525,330000000.0
2009-03-18 21:51:00,1.6253,1.626,1.6253,1.62555,469200000.0
2009-03-18 21:52:00,1.62555,1.62595,1.6251,1.6256,139200000.0
2009-03-18 21:53:00,1.62575,1.6266,1.6257,1.6266,105400000.0
2009-03-18 21:54:00,1.6266,1.62675,1.62535,1.62545,405200000.0
2009-03-18 21:55:00,1.6255,1.62745,1.6253,1.62725,496200000.0
2009-03-18 21:56:00,1.6272,1.62835,1.62675,1.62795,277400000.0
2009-03-18 21:57:00,1.6278,1.628,1.62705,1.6277,195600000.0
2009-03-18 21:58:00,1.62765,1.6293,1.62725,1.62845,230000000.0
2009-03-18 21:59:00,1.62845,1.6298,1.62685,1.6277,433000000.0
2009-03-18 22:00:00,1.6277,1.62795,1.62695,1.62695,71200000.0
2009-03-18 22:01:00,1.627,1.62765,1.6257,1.62705,148400000.0
2009-03-18 22:02:00,1.627,1.62765,1.62585,1.6268,236200000.0
2009-03-18 22:03:00,1.62665,1.62665,1.6252,1.62605,125200000.0
2009-03-18 22:04:00,1.62605,1.6266,1.6254,1.62545,146400000.0
2009-03-18 22:05:00,1.62545,1.62615,1.62515,1.62575,215800000.0
2009-03-18 22:06:00,1.6257,1.6271,1.6255,1.6269,177200000.0
2009-03-18 22:07:00,1.6269,1.6276,1.6266,1.62665,153600000.0
2009-03-18 22:08:00,1.6267,1.62675,1.6262,1.62665,75400000.0
2009-03-18 22:09:00,1.62665,1.627,1.6261,1.6263,181200000.0
2009-03-18 22:10:00,1.6264,1.62705,1.6263,1.6268,80000000.0
2009-03-18 22:11:00,1.62675,1.62705,1.62615,1.62705,223600000.0
2009-03-18 22:12:00,1.6271,1.6288,1.62695,1.62855,263600000.0
2009-03-18 22:13:00,1.62855,1.62895,1.6281,1.62885,248600000.0
2009-03-18 22:14:00,1.6289,1.62935,1.6286,1.6287,202400000.0
2009-03-18 22:15:00,1.62875,1.62975,1.62835,1.62835,128200000.0
2009-03-18 22:16:00,1.6282,1.62945,1.6282,1.62925,112200000.0
2009-03-18 22:17:00,1.62925,1.6293,1.6283,1.62905,201600000.0
2009-03-18 22:18:00,1.6291,1.62955,1.6289,1.6293,171600000.0
2009-03-18 22:19:00,1.62945,1.62945,1.6267,1.6289,199600000.0
2009-03-18 22:20:00,1.62895,1.6304,1.62875,1.63005,212800000.0
2009-03-18 22:21:00,1.6302,1.63035,1.62945,1.63,91800000.0
2009-03-18 22:22:00,1.62995,1.62995,1.6286,1.6291,152800000.0
2009-03-18 22:23:00,1.6292,1.63015,1.62905,1.62975,154200000.0
2009-03-18 22:24:00,1.6297,1.63005,1.6291,1.63,97000000.0
2009-03-18 22:25:00,1.62995,1.62995,1.6295,1.6296,201600000.0
2009-03-18 22:26:00,1.6295,1.63,1.62925,1.62955,163400000.0
2009-03-18 22:27:00,1.6296,1.62995,1.62875,1.6292,357400000.0
2009-03-18 22:28:00,1.6294,1.62955,1.62875,1.6292,87600000.0
2009-03-18 22:29:00,1.6292,1.62955,1.629,1.62955,48800000.0
2009-03-18 22:30:00,1.6295,1.6295,1.6289,1.6289,70800000.0
2009-03-18 22:31:00,1.62885,1.629,1.628,1.62825,148400000.0
2009-03-18 22:32:00,1.62835,1.62835,1.62805,1.62835,62800000.0
2009-03-18 22:33:00,1.6282,1.6285,1.62795,1.6285,60800000.0
2009-03-18 22:34:00,1.62855,1.62865,1.62805,1.6281,159200000.0
2009-03-18 22:35:00,1.628,1.6288,1.6277,1.62785,127400000.0
2009-03-18 22:36:00,1.628,1.6287,1.6276,1.6277,106400000.0
2009-03-18 22:37:00,1.62795,1.62925,1.6278,1.62895,327600000.0
2009-03-18 22:38:00,1.62895,1.62965,1.62825,1.62825,343200000.0
2009-03-18 22:39:00,1.6283,1.6293,1.62795,1.62885,299000000.0
2009-03-18 22:40:00,1.62885,1.6294,1.6283,1.62845,164800000.0
2009-03-18 22:41:00,1.6284,1.6296,1.6278,1.62885,128400000.0
2009-03-18 22:42:00,1.6288,1.6289,1.62805,1.6281,41600000.0
2009-03-18 22:43:00,1.62805,1.6282,1.62735,1.6277,115800000.0
2009-03-18 22:44:00,1.62775,1.6283,1.627,1.62755,179000000.0
2009-03-18 22:45:00,1.62765,1.6291,1.6275,1.62825,128800000.0
2009-03-18 22:46:00,1.6282,1.62845,1.6272,1.62745,208000000.0
2009-03-18 22:47:00,1.62735,1.62735,1.62655,1.62715,196200000.0
2009-03-18 22:48:00,1.62715,1.62755,1.62705,1.62735,96800000.0
2009-03-18 22:49:00,1.6277,1.6277,1.62725,1.62755,89200000.0
2009-03-18 22:50:00,1.6275,1.6276,1.62705,1.6276,93800000.0
2009-03-18 22:51:00,1.6276,1.628,1.6271,1.6272,133200000.0
2009-03-18 22:52:00,1.6272,1.6283,1.6272,1.62825,131800000.0
2009-03-18 22:53:00,1.6282,1.6282,1.6273,1.6273,108000000.0
2009-03-18 22:54:00,1.6274,1.6274,1.62575,1.6258,118600000.0
2009-03-18 22:55:00,1.6258,1.62665,1.6258,1.6266,184200000.0
2009-03-18 22:56:00,1.6267,1.6269,1.6252,1.62645,383400000.0
2009-03-18 22:57:00,1.6266,1.6285,1.6262,1.62745,139200000.0
2009-03-18 22:58:00,1.62745,1.62825,1.62745,1.6276,70400000.0
2009-03-18 22:59:00,1.62775,1.6286,1.62765,1.62775,174800000.0
2009-03-18 23:00:00,1.62748,1.62835,1.62694,1.62744,76800000.0
2009-03-18 23:01:00,1.62724,1.62858,1.62724,1.62823,76800000.0
2009-03-18 23:02:00,1.6281,1.62985,1.62735,1.62825,75200000.0
2009-03-18 23:03:00,1.62845,1.6301,1.62815,1.62815,51600000.0
2009-03-18 23:04:00,1.62845,1.6291,1.6284,1.62865,72800000.0
2009-03-18 23:05:00,1.62865,1.62865,1.6273,1.62755,40000000.0
2009-03-18 23:06:00,1.62775,1.62775,1.62715,1.6275,33200000.0
2009-03-18 23:07:00,1.6276,1.6276,1.6275,1.62755,8000000.0
2009-03-18 23:08:00,1.62755,1.62795,1.62755,1.6278,35600000.0
2009-03-18 23:09:00,1.6277,1.6279,1.6277,1.62785,20000000.0
2009-03-18 23:10:00,1.6274,1.6282,1.6274,1.62805,44800000.0
2009-03-18 23:11:00,1.628,1.628,1.6277,1.62785,32000000.0
2009-03-18 23:12:00,1.62785,1.62905,1.62765,1.629,55200000.0
2009-03-18 23:13:00,1.62895,1.6292,1.62805,1.62805,41600000.0
2009-03-18 23:14:00,1.6281,1.62925,1.6273,1.6273,118000000.0
2009-03-18 23:15:00,1.6277,1.6293,1.6271,1.6281,202400000.0
2009-03-18 23:16:00,1.6278,1.62975,1.626,1.62945,85600000.0
2009-03-18 23:17:00,1.6293,1.6293,1.6284,1.6284,25200000.0
2009-03-18 23:18:00,1.62845,1.62845,1.62805,1.62805,41600000.0
2009-03-18 23:19:00,1.62805,1.62805,1.62805,1.62805,3200000.0
2009-03-18 23:20:00,1.62805,1.62845,1.62805,1.62845,25600000.0
2009-03-18 23:21:00,1.62845,1.6286,1.62825,1.6285,25600000.0
2009-03-18 23:22:00,1.6286,1.62965,1.62825,1.62825,92400000.0
2009-03-18 23:23:00,1.62835,1.6338,1.6282,1.6332,209400000.0
2009-03-18 23:24:00,1.6317,1.6332,1.63055,1.63125,154000000.0
2009-03-18 23:25:00,1.63125,1.6318,1.63125,1.63175,60800000.0
2009-03-18 23:26:00,1.6316,1.6316,1.6304,1.63085,54800000.0
2009-03-18 23:27:00,1.6299,1.6299,1.6293,1.6294,115800000.0
2009-03-18 23:28:00,1.6293,1.6293,1.6282,1.6282,91800000.0
2009-03-18 23:29:00,1.6281,1.6287,1.6281,1.6287,42800000.0
2009-03-18 23:30:00,1.6287,1.63,1.6287,1.6291,211400000.0
2009-03-18 23:31:00,1.6291,1.62995,1.6291,1.62985,172800000.0
2009-03-18 23:32:00,1.62995,1.62995,1.6283,1.62855,111800000.0
2009-03-18 23:33:00,1.6285,1.62965,1.6284,1.62855,99000000.0
2009-03-18 23:34:00,1.6285,1.6285,1.6283,1.6283,17600000.0
2009-03-18 23:35:00,1.62845,1.62855,1.6283,1.6285,21200000.0
2009-03-18 23:36:00,1.6285,1.62855,1.6283,1.6284,40800000.0
2009-03-18 23:37:00,1.6284,1.62845,1.6284,1.62845,16000000.0
2009-03-18 23:38:00,1.6284,1.62935,1.6284,1.62935,44400000.0
2009-03-18 23:39:00,1.62935,1.62965,1.62895,1.62895,38000000.0
2009-03-18 23:40:00,1.6296,1.6301,1.6285,1.6286,73000000.0
2009-03-18 23:41:00,1.6286,1.62935,1.6286,1.62935,18000000.0
2009-03-18 23:42:00,1.62935,1.62935,1.62825,1.62825,59600000.0
2009-03-18 23:43:00,1.62905,1.6291,1.62905,1.6291,28800000.0
2009-03-18 23:44:00,1.6297,1.6301,1.6297,1.62995,28800000.0
2009-03-18 23:45:00,1.62995,1.62995,1.62875,1.62875,46800000.0
2009-03-18 23:46:00,1.62885,1.62885,1.62875,1.6288,20200000.0
2009-03-18 23:47:00,1.6293,1.6296,1.6293,1.62945,19200000.0
2009-03-18 23:48:00,1.62945,1.6295,1.62935,1.62935,25600000.0
2009-03-18 23:49:00,1.62935,1.6295,1.6293,1.6293,44800000.0
2009-03-18 23:50:00,1.6293,1.62945,1.6293,1.62945,57200000.0
2009-03-18 23:51:00,1.62945,1.6295,1.62935,1.6295,57600000.0
2009-03-18 23:52:00,1.62935,1.62935,1.62935,1.62935,6400000.0
2009-03-18 23:53:00,1.6294,1.6294,1.62935,1.6294,9600000.0
2009-03-18 23:54:00,1.62935,1.62935,1.6293,1.6293,42800000.0
2009-03-18 23:55:00,1.6293,1.6293,1.6293,1.6293,47000000.0
2009-03-18 23:56:00,1.6293,1.6293,1.6293,1.6293,32000000.0
2009-03-18 23:57:00,1.6293,1.6293,1.6293,1.6293,35200000.0
2009-03-18 23:58:00,1.62915,1.6293,1.62815,1.6284,101000000.0
2009-03-18 23:59:00,1.62855,1.629,1.62855,1.6289,64800000.0
2009-03-19 00:00:00,1.62895,1.62955,1.62735,1.62815,208200000.0
2009-03-19 00:01:00,1.62875,1.63025,1.62845,1.6295,82400000.0
2009-03-19 00:02:00,1.6295,1.6295,1.62795,1.629,181800000.0
2009-03-19 00:03:00,1.62895,1.6297,1.6289,1.62945,46400000.0
2009-03-19 00:04:00,1.6295,1.6295,1.62905,1.62925,206000000.0
2009-03-19 00:05:00,1.62925,1.62995,1.62925,1.6297,123200000.0
2009-03-19 00:06:00,1.62965,1.62985,1.62945,1.62955,39200000.0
2009-03-19 00:07:00,1.62975,1.6319,1.62975,1.6312,173600000.0
2009-03-19 00:08:00,1.63125,1.6314,1.63075,1.63105,28800000.0
2009-03-19 00:09:00,1.63125,1.6316,1.6302,1.6304,193200000.0
2009-03-19 00:10:00,1.63065,1.6308,1.6302,1.6302,231200000.0
2009-03-19 00:11:00,1.63015,1.631,1.63,1.6309,255200000.0
2009-03-19 00:12:00,1.6308,1.631,1.63015,1.6306,175000000.0
2009-03-19 00:13:00,1.63065,1.63065,1.6304,1.63065,116800000.0
2009-03-19 00:14:00,1.63065,1.63065,1.6301,1.63025,29200000.0
2009-03-19 00:15:00,1.63025,1.6305,1.63025,1.6303,39200000.0
2009-03-19 00:16:00,1.6303,1.6303,1.6295,1.6296,137200000.0
2009-03-19 00:17:00,1.62965,1.6297,1.62765,1.6291,194200000.0
2009-03-19 00:18:00,1.62905,1.6293,1.6289,1.6291,76800000.0
2009-03-19 00:19:00,1.6291,1.62915,1.62905,1.62915,34000000.0
2009-03-19 00:20:00,1.6292,1.62925,1.629,1.62915,54400000.0
2009-03-19 00:21:00,1.62915,1.6294,1.62905,1.6294,131200000.0
2009-03-19 00:22:00,1.6294,1.6297,1.6278,1.6289,183200000.0
2009-03-19 00:23:00,1.629,1.6294,1.62855,1.6293,148800000.0
2009-03-19 00:24:00,1.62925,1.62935,1.62915,1.62925,62400000.0
2009-03-19 00:25:00,1.62915,1.62925,1.62915,1.62925,22000000.0
2009-03-19 00:26:00,1.62915,1.63005,1.629,1.63,93200000.0
2009-03-19 00:27:00,1.62995,1.62995,1.62935,1.62985,110400000.0
2009-03-19 00:28:00,1.62985,1.62985,1.62935,1.6296,68400000.0
2009-03-19 00:29:00,1.6295,1.6295,1.628,1.62935,135200000.0
2009-03-19 00:30:00,1.6294,1.62945,1.62765,1.62855,200600000.0
2009-03-19 00:31:00,1.62855,1.62865,1.6278,1.62845,156800000.0
2009-03-19 00:32:00,1.6285,1.6286,1.6284,1.6285,62800000.0
2009-03-19 00:33:00,1.6286,1.6286,1.62845,1.6285,12000000.0
2009-03-19 00:34:00,1.62835,1.6286,1.62835,1.6285,102800000.0
2009-03-19 00:35:00,1.6284,1.6284,1.6274,1.62805,174800000.0
2009-03-19 00:36:00,1.628,1.6289,1.62755,1.62865,117200000.0
2009-03-19 00:37:00,1.62865,1.6293,1.6282,1.6289,133600000.0
2009-03-19 00:38:00,1.6289,1.6292,1.6286,1.6291,131200000.0
2009-03-19 00:39:00,1.6292,1.62975,1.6287,1.62875,149200000.0
2009-03-19 00:40:00,1.6283,1.62885,1.6276,1.6286,156000000.0
2009-03-19 00:41:00,1.6285,1.62855,1.6277,1.6285,175000000.0
2009-03-19 00:42:00,1.6285,1.6285,1.6282,1.62825,56000000.0
2009-03-19 00:43:00,1.6283,1.6285,1.6282,1.62835,100200000.0
2009-03-19 00:44:00,1.6284,1.62885,1.62825,1.6286,188600000.0
2009-03-19 00:45:00,1.62855,1.62875,1.6284,1.6285,46400000.0
2009-03-19 00:46:00,1.62845,1.62845,1.62755,1.62785,76000000.0
2009-03-19 00:47:00,1.6279,1.6296,1.62775,1.6288,188800000.0
2009-03-19 00:48:00,1.6289,1.62925,1.62865,1.62925,96400000.0
2009-03-19 00:49:00,1.62925,1.6293,1.62885,1.62925,160400000.0
2009-03-19 00:50:00,1.6294,1.6294,1.62885,1.62915,67200000.0
2009-03-19 00:51:00,1.62925,1.6295,1.6291,1.6293,38400000.0
2009-03-19 00:52:00,1.62915,1.6292,1.62905,1.6291,22400000.0
2009-03-19 00:53:00,1.6291,1.6291,1.6285,1.62905,164400000.0
2009-03-19 00:54:00,1.62915,1.6292,1.6286,1.629,93600000.0
2009-03-19 00:55:00,1.62905,1.6293,1.6285,1.62895,143000000.0
2009-03-19 00:56:00,1.6289,1.6296,1.62885,1.6294,149800000.0
2009-03-19 00:57:00,1.6294,1.6303,1.62875,1.62875,258400000.0
2009-03-19 00:58:00,1.6286,1.62895,1.62745,1.62845,154800000.0
2009-03-19 00:59:00,1.62845,1.6285,1.6281,1.62815,28800000.0
2009-03-19 01:00:00,1.6281,1.62865,1.6281,1.62845,79000000.0
2009-03-19 01:01:00,1.62845,1.62965,1.6284,1.6296,89600000.0
2009-03-19 01:02:00,1.6296,1.6301,1.62925,1.6298,178800000.0
2009-03-19 01:03:00,1.62975,1.6302,1.6296,1.6302,139600000.0
2009-03-19 01:04:00,1.6302,1.63075,1.6302,1.6306,72000000.0
2009-03-19 01:05:00,1.63065,1.6307,1.63035,1.63035,52800000.0
2009-03-19 01:06:00,1.6304,1.6306,1.6302,1.63035,78400000.0
2009-03-19 01:07:00,1.63035,1.63055,1.6302,1.6305,84200000.0
2009-03-19 01:08:00,1.6304,1.6317,1.6304,1.63075,81000000.0
2009-03-19 01:09:00,1.6301,1.63085,1.6301,1.63065,83600000.0
2009-03-19 01:10:00,1.63025,1.6308,1.6302,1.6308,78800000.0
2009-03-19 01:11:00,1.6308,1.631,1.62975,1.62985,147600000.0
2009-03-19 01:12:00,1.63005,1.63015,1.62935,1.6297,100400000.0
2009-03-19 01:13:00,1.6298,1.62985,1.6297,1.6297,36000000.0
2009-03-19 01:14:00,1.62975,1.6299,1.62965,1.62975,46000000.0
2009-03-19 01:15:00,1.6298,1.62985,1.6298,1.62985,22000000.0
2009-03-19 01:16:00,1.6299,1.6299,1.6298,1.6299,43600000.0
2009-03-19 01:17:00,1.6299,1.6303,1.6299,1.6303,73000000.0
2009-03-19 01:18:00,1.6303,1.63045,1.6303,1.63045,22000000.0
2009-03-19 01:19:00,1.63045,1.63055,1.63025,1.63025,33200000.0
2009-03-19 01:20:00,1.6302,1.63025,1.6288,1.6288,189400000.0
2009-03-19 01:21:00,1.6289,1.62935,1.62795,1.62855,241000000.0
2009-03-19 01:22:00,1.62855,1.62875,1.6282,1.62865,101200000.0
2009-03-19 01:23:00,1.62855,1.62885,1.62845,1.6288,23600000.0
2009-03-19 01:24:00,1.62885,1.6294,1.6283,1.6291,96800000.0
2009-03-19 01:25:00,1.6291,1.6292,1.62905,1.62905,20800000.0
2009-03-19 01:26:00,1.629,1.6292,1.62895,1.629,36800000.0
2009-03-19 01:27:00,1.629,1.629,1.62875,1.6288,17600000.0
2009-03-19 01:28:00,1.6288,1.6293,1.6284,1.6293,96000000.0
2009-03-19 01:29:00,1.62915,1.62925,1.62875,1.62875,159200000.0
2009-03-19 01:30:00,1.6287,1.6298,1.62865,1.62965,170000000.0
2009-03-19 01:31:00,1.6297,1.6297,1.62845,1.62865,189200000.0
2009-03-19 01:32:00,1.62865,1.6294,1.62855,1.6294,170200000.0
2009-03-19 01:33:00,1.6294,1.6294,1.62925,1.6293,101600000.0
2009-03-19 01:34:00,1.6293,1.6293,1.62845,1.62875,33600000.0
2009-03-19 01:35:00,1.62895,1.62895,1.62715,1.6283,126800000.0
2009-03-19 01:36:00,1.6285,1.6288,1.6277,1.6284,71600000.0
2009-03-19 01:37:00,1.62785,1.6286,1.62785,1.62855,52200000.0
2009-03-19 01:38:00,1.6285,1.6285,1.62835,1.62845,37200000.0
2009-03-19 01:39:00,1.62845,1.6293,1.62795,1.62885,279800000.0
2009-03-19 01:40:00,1.62885,1.62905,1.62835,1.6289,151600000.0
2009-03-19 01:41:00,1.62895,1.6298,1.62895,1.62915,217000000.0
2009-03-19 01:42:00,1.62915,1.62925,1.62915,1.62915,22800000.0
2009-03-19 01:43:00,1.62915,1.63,1.62915,1.62945,295400000.0
2009-03-19 01:44:00,1.6295,1.6295,1.62935,1.62945,136200000.0
2009-03-19 01:45:00,1.62945,1.6296,1.62935,1.6295,308800000.0
2009-03-19 01:46:00,1.62955,1.63015,1.62945,1.63005,60000000.0
2009-03-19 01:47:00,1.6301,1.63065,1.63,1.6306,112800000.0
2009-03-19 01:48:00,1.6305,1.6306,1.6305,1.6306,32400000.0
2009-03-19 01:49:00,1.6306,1.6306,1.6303,1.6304,33600000.0
2009-03-19 01:50:00,1.63045,1.6306,1.6302,1.6302,168000000.0
2009-03-19 01:51:00,1.63025,1.63085,1.63,1.6301,169600000.0
2009-03-19 01:52:00,1.63025,1.63045,1.63005,1.63035,92800000.0
2009-03-19 01:53:00,1.63035,1.6307,1.6294,1.62955,204600000.0
2009-03-19 01:54:00,1.62955,1.6296,1.6294,1.6294,33600000.0
2009-03-19 01:55:00,1.6294,1.62985,1.6294,1.6297,67800000.0
2009-03-19 01:56:00,1.62975,1.62995,1.6296,1.6299,59600000.0
2009-03-19 01:57:00,1.62995,1.62995,1.6293,1.62945,112000000.0
2009-03-19 01:58:00,1.6295,1.6296,1.6293,1.6295,64800000.0
2009-03-19 01:59:00,1.6295,1.63005,1.62935,1.63,132200000.0
2009-03-19 02:00:00,1.62995,1.6303,1.62965,1.63005,199200000.0
2009-03-19 02:01:00,1.63005,1.63005,1.62885,1.62915,231800000.0
2009-03-19 02:02:00,1.62905,1.6295,1.62905,1.6293,67200000.0
2009-03-19 02:03:00,1.6293,1.62965,1.6293,1.6296,42600000.0
2009-03-19 02:04:00,1.6296,1.6303,1.6296,1.6299,81600000.0
2009-03-19 02:05:00,1.62995,1.63005,1.6297,1.62975,85000000.0
2009-03-19 02:06:00,1.6298,1.62985,1.62775,1.6281,73000000.0
2009-03-19 02:07:00,1.6281,1.62905,1.6281,1.6283,194000000.0
2009-03-19 02:08:00,1.6283,1.6292,1.6283,1.6288,171200000.0
2009-03-19 02:09:00,1.62875,1.62915,1.62865,1.62915,44200000.0
2009-03-19 02:10:00,1.6292,1.6295,1.62895,1.62915,75600000.0
2009-03-19 02:11:00,1.6292,1.6299,1.6291,1.6293,319600000.0
2009-03-19 02:12:00,1.6293,1.62935,1.6274,1.6285,201800000.0
2009-03-19 02:13:00,1.6284,1.62895,1.6284,1.6288,186400000.0
2009-03-19 02:14:00,1.6288,1.6292,1.6282,1.62835,244400000.0
2009-03-19 02:15:00,1.62835,1.62875,1.6282,1.6287,112000000.0
2009-03-19 02:16:00,1.6287,1.629,1.62855,1.6288,229600000.0
2009-03-19 02:17:00,1.6288,1.62935,1.62865,1.6292,143200000.0
2009-03-19 02:18:00,1.6291,1.6293,1.62885,1.62895,77800000.0
2009-03-19 02:19:00,1.62905,1.62905,1.62865,1.62895,96800000.0
2009-03-19 02:20:00,1.62895,1.629,1.62805,1.6282,222400000.0
2009-03-19 02:21:00,1.6282,1.6283,1.6277,1.6282,261400000.0
2009-03-19 02:22:00,1.6282,1.6283,1.6276,1.628,146000000.0
2009-03-19 02:23:00,1.62795,1.62795,1.62695,1.62705,152000000.0
2009-03-19 02:24:00,1.62705,1.62805,1.62695,1.6273,317000000.0
2009-03-19 02:25:00,1.6273,1.62785,1.62725,1.62755,135200000.0
2009-03-19 02:26:00,1.62745,1.6276,1.6272,1.6272,206000000.0
2009-03-19 02:27:00,1.6272,1.62765,1.62645,1.6265,261200000.0
2009-03-19 02:28:00,1.6265,1.627,1.6262,1.62645,247400000.0
2009-03-19 02:29:00,1.6267,1.6267,1.62515,1.62565,236000000.0
2009-03-19 02:30:00,1.62565,1.6259,1.62475,1.6257,210200000.0
2009-03-19 02:31:00,1.62565,1.62585,1.6247,1.62505,238200000.0
2009-03-19 02:32:00,1.6251,1.62525,1.62455,1.6249,182600000.0
2009-03-19 02:33:00,1.6249,1.6261,1.6249,1.6259,355200000.0
2009-03-19 02:34:00,1.6259,1.62675,1.6255,1.6259,227600000.0
2009-03-19 02:35:00,1.6259,1.62635,1.6256,1.62605,121600000.0
2009-03-19 02:36:00,1.626,1.6267,1.626,1.6264,119200000.0
2009-03-19 02:37:00,1.6266,1.62665,1.6259,1.626,56800000.0
2009-03-19 02:38:00,1.62595,1.626,1.62565,1.6258,76000000.0
2009-03-19 02:39:00,1.6259,1.62685,1.6258,1.62665,137000000.0
2009-03-19 02:40:00,1.6266,1.6267,1.626,1.6265,198400000.0
2009-03-19 02:41:00,1.6265,1.62725,1.6262,1.6269,189600000.0
2009-03-19 02:42:00,1.62685,1.6271,1.62645,1.6267,85400000.0
2009-03-19 02:43:00,1.6266,1.6269,1.626,1.6262,197600000.0
2009-03-19 02:44:00,1.62625,1.62635,1.6261,1.6261,73600000.0
2009-03-19 02:45:00,1.62615,1.6263,1.6261,1.6262,99200000.0
2009-03-19 02:46:00,1.62615,1.6266,1.6258,1.6261,192800000.0
2009-03-19 02:47:00,1.6262,1.6264,1.62555,1.62605,220400000.0
2009-03-19 02:48:00,1.62605,1.62625,1.6257,1.62605,171000000.0
2009-03-19 02:49:00,1.62605,1.62605,1.6254,1.62565,183400000.0
2009-03-19 02:50:00,1.62565,1.6259,1.6254,1.62545,116800000.0
2009-03-19 02:51:00,1.62555,1.6263,1.62535,1.62605,151200000.0
2009-03-19 02:52:00,1.62605,1.62665,1.6255,1.6255,128600000.0
2009-03-19 02:53:00,1.6255,1.62665,1.6255,1.62665,166400000.0
2009-03-19 02:54:00,1.6267,1.62695,1.6262,1.6268,161600000.0
2009-03-19 02:55:00,1.62675,1.62725,1.62605,1.62625,142600000.0
2009-03-19 02:56:00,1.62625,1.62625,1.6256,1.6258,29000000.0
2009-03-19 02:57:00,1.6258,1.6258,1.62575,1.6258,100600000.0
2009-03-19 02:58:00,1.6258,1.6258,1.6252,1.62555,92200000.0
2009-03-19 02:59:00,1.62555,1.62575,1.6253,1.62575,208000000.0
2009-03-19 03:00:00,1.6257,1.62605,1.6249,1.6255,117800000.0
2009-03-19 03:01:00,1.6255,1.6258,1.6253,1.62535,80000000.0
2009-03-19 03:02:00,1.6254,1.62545,1.62455,1.62455,136000000.0
2009-03-19 03:03:00,1.62455,1.62485,1.6239,1.6241,196200000.0
2009-03-19 03:04:00,1.6241,1.6248,1.62385,1.62435,240200000.0
2009-03-19 03:05:00,1.62435,1.62515,1.6237,1.6251,310200000.0
2009-03-19 03:06:00,1.6249,1.6251,1.6247,1.62485,155600000.0
2009-03-19 03:07:00,1.62475,1.6249,1.6242,1.6244,171000000.0
2009-03-19 03:08:00,1.62455,1.6252,1.6244,1.6252,167400000.0
2009-03-19 03:09:00,1.6252,1.6252,1.62375,1.62425,74000000.0
2009-03-19 03:10:00,1.62435,1.62445,1.62405,1.62405,212400000.0
2009-03-19 03:11:00,1.62405,1.6247,1.62405,1.62405,180400000.0
2009-03-19 03:12:00,1.6243,1.6248,1.6241,1.6248,194000000.0
2009-03-19 03:13:00,1.6248,1.62515,1.62475,1.6251,216000000.0
2009-03-19 03:14:00,1.6251,1.6255,1.62475,1.6255,152600000.0
2009-03-19 03:15:00,1.62545,1.626,1.6252,1.62585,131800000.0
2009-03-19 03:16:00,1.6259,1.6259,1.6252,1.62525,41400000.0
2009-03-19 03:17:00,1.6253,1.6257,1.6251,1.6254,154000000.0
2009-03-19 03:18:00,1.6253,1.6258,1.6253,1.6258,83200000.0
2009-03-19 03:19:00,1.6258,1.6262,1.6255,1.6258,223000000.0
2009-03-19 03:20:00,1.6256,1.6263,1.6255,1.62625,244800000.0
2009-03-19 03:21:00,1.6263,1.62645,1.62585,1.62605,136400000.0
2009-03-19 03:22:00,1.62605,1.62645,1.6259,1.6263,131200000.0
2009-03-19 03:23:00,1.6262,1.62665,1.62605,1.6263,171200000.0
2009-03-19 03:24:00,1.62625,1.62715,1.6261,1.6261,234600000.0
2009-03-19 03:25:00,1.6261,1.62675,1.6261,1.62675,139800000.0
2009-03-19 03:26:00,1.62655,1.62655,1.62625,1.6263,68000000.0
2009-03-19 03:27:00,1.6263,1.6263,1.62625,1.6263,22200000.0
2009-03-19 03:28:00,1.6263,1.6267,1.62625,1.6267,109400000.0
2009-03-19 03:29:00,1.6267,1.6267,1.62665,1.62665,23000000.0
2009-03-19 03:30:00,1.6267,1.6267,1.62665,1.62665,54400000.0
2009-03-19 03:31:00,1.6267,1.62705,1.6267,1.6268,78600000.0
2009-03-19 03:32:00,1.6267,1.6269,1.62605,1.62635,146800000.0
2009-03-19 03:33:00,1.62635,1.62695,1.62625,1.6267,162200000.0
2009-03-19 03:34:00,1.6267,1.62695,1.62625,1.6265,246000000.0
2009-03-19 03:35:00,1.6265,1.6265,1.62555,1.6259,169600000.0
2009-03-19 03:36:00,1.6259,1.6263,1.62575,1.62585,191800000.0
2009-03-19 03:37:00,1.6258,1.6263,1.6258,1.6263,211200000.0
2009-03-19 03:38:00,1.6263,1.6264,1.62565,1.6258,82400000.0
2009-03-19 03:39:00,1.62575,1.62575,1.6257,1.6257,192000000.0
2009-03-19 03:40:00,1.6257,1.6257,1.6257,1.6257,40000000.0
2009-03-19 03:41:00,1.6258,1.62605,1.6257,1.62595,113600000.0
2009-03-19 03:42:00,1.62595,1.626,1.62555,1.6258,203400000.0
2009-03-19 03:43:00,1.6258,1.6261,1.62575,1.6259,137600000.0
2009-03-19 03:44:00,1.6259,1.62615,1.6254,1.62595,177200000.0
2009-03-19 03:45:00,1.62595,1.62595,1.6258,1.62595,28800000.0
2009-03-19 03:46:00,1.626,1.626,1.62585,1.6259,84800000.0
2009-03-19 03:47:00,1.6259,1.626,1.6257,1.6259,137600000.0
2009-03-19 03:48:00,1.62595,1.62595,1.62545,1.62555,59200000.0
2009-03-19 03:49:00,1.6256,1.62575,1.6251,1.6251,146800000.0
2009-03-19 03:50:00,1.6251,1.62535,1.6251,1.62535,150400000.0
2009-03-19 03:51:00,1.62535,1.6254,1.62525,1.6253,259200000.0
2009-03-19 03:52:00,1.62535,1.6257,1.6252,1.62565,58400000.0
2009-03-19 03:53:00,1.6256,1.6256,1.6253,1.62555,71200000.0
2009-03-19 03:54:00,1.62555,1.6261,1.6255,1.62565,101200000.0
2009-03-19 03:55:00,1.6256,1.6257,1.6255,1.6257,25600000.0
2009-03-19 03:56:00,1.62575,1.6265,1.6256,1.6263,126400000.0
2009-03-19 03:57:00,1.6263,1.62635,1.6261,1.6263,76000000.0
2009-03-19 03:58:00,1.62585,1.62585,1.6253,1.62535,52800000.0
2009-03-19 03:59:00,1.62535,1.62565,1.6251,1.6256,110000000.0
2009-03-19 04:00:00,1.62555,1.6257,1.6252,1.62535,87200000.0
2009-03-19 04:01:00,1.62535,1.6254,1.625,1.6251,174600000.0
2009-03-19 04:02:00,1.62515,1.62535,1.62445,1.6253,172000000.0
2009-03-19 04:03:00,1.62525,1.62545,1.62395,1.6241,73000000.0
2009-03-19 04:04:00,1.6241,1.62415,1.62265,1.62355,298000000.0
2009-03-19 04:05:00,1.6233,1.6236,1.623,1.6235,198200000.0
2009-03-19 04:06:00,1.6235,1.62405,1.6234,1.624,246600000.0
2009-03-19 04:07:00,1.62395,1.62395,1.6232,1.6239,126400000.0
2009-03-19 04:08:00,1.62385,1.62385,1.62305,1.62365,128800000.0
2009-03-19 04:09:00,1.62365,1.62415,1.623,1.623,138000000.0
2009-03-19 04:10:00,1.623,1.62365,1.62285,1.6234,148800000.0
2009-03-19 04:11:00,1.62335,1.6237,1.62325,1.6233,118400000.0
2009-03-19 04:12:00,1.6233,1.62385,1.6233,1.6237,150800000.0
2009-03-19 04:13:00,1.62365,1.6242,1.62355,1.62415,133600000.0
2009-03-19 04:14:00,1.6241,1.62455,1.6239,1.62395,179200000.0
2009-03-19 04:15:00,1.62395,1.6244,1.62355,1.62365,289400000.0
2009-03-19 04:16:00,1.62375,1.62395,1.62355,1.6238,93000000.0
2009-03-19 04:17:00,1.62385,1.62385,1.6236,1.6238,90000000.0
2009-03-19 04:18:00,1.6238,1.6239,1.6238,1.6239,16000000.0
2009-03-19 04:19:00,1.6239,1.6239,1.62365,1.6238,43800000.0
2009-03-19 04:20:00,1.6238,1.6239,1.6237,1.6237,147200000.0
2009-03-19 04:21:00,1.6237,1.6237,1.62285,1.62315,218000000.0
2009-03-19 04:22:00,1.62315,1.6235,1.6228,1.6233,236800000.0
2009-03-19 04:23:00,1.6233,1.62335,1.6232,1.6233,104400000.0
2009-03-19 04:24:00,1.62325,1.6241,1.62325,1.62375,194400000.0
2009-03-19 04:25:00,1.62375,1.62375,1.623,1.6235,241800000.0
2009-03-19 04:26:00,1.6236,1.6237,1.62295,1.623,152800000.0
2009-03-19 04:27:00,1.623,1.62335,1.6216,1.6219,236000000.0
2009-03-19 04:28:00,1.622,1.6224,1.622,1.62235,75600000.0
2009-03-19 04:29:00,1.6223,1.6223,1.6215,1.6215,153400000.0
2009-03-19 04:30:00,1.6215,1.62195,1.62145,1.62175,166200000.0
2009-03-19 04:31:00,1.6218,1.6221,1.62155,1.62175,283800000.0
2009-03-19 04:32:00,1.6218,1.6222,1.6217,1.6219,237000000.0
2009-03-19 04:33:00,1.62195,1.62215,1.6218,1.622,92400000.0
2009-03-19 04:34:00,1.622,1.6226,1.6219,1.6224,187400000.0
2009-03-19 04:35:00,1.62245,1.6231,1.62225,1.6224,269000000.0
2009-03-19 04:36:00,1.6224,1.6226,1.62165,1.62185,198600000.0
2009-03-19 04:37:00,1.6218,1.6227,1.6218,1.6223,156800000.0
2009-03-19 04:38:00,1.6224,1.6225,1.62205,1.62235,88600000.0
2009-03-19 04:39:00,1.6224,1.6227,1.62185,1.6223,145800000.0
2009-03-19 04:40:00,1.6223,1.62245,1.6221,1.62215,76400000.0
2009-03-19 04:41:00,1.6221,1.62235,1.62205,1.62235,66800000.0
2009-03-19 04:42:00,1.6225,1.62285,1.62235,1.6227,198000000.0
2009-03-19 04:43:00,1.6227,1.6229,1.6227,1.6227,150000000.0
2009-03-19 04:44:00,1.6227,1.6228,1.6223,1.62245,91000000.0
2009-03-19 04:45:00,1.62245,1.62265,1.62245,1.62255,90800000.0
2009-03-19 04:46:00,1.6226,1.6228,1.6224,1.6226,229400000.0
2009-03-19 04:47:00,1.62255,1.62265,1.6223,1.62235,83200000.0
2009-03-19 04:48:00,1.62235,1.62265,1.6223,1.62255,120000000.0
2009-03-19 04:49:00,1.6225,1.6227,1.6222,1.62245,276800000.0
2009-03-19 04:50:00,1.62255,1.62265,1.6222,1.62225,232000000.0
2009-03-19 04:51:00,1.6222,1.62255,1.622,1.62235,179200000.0
2009-03-19 04:52:00,1.62225,1.6225,1.62215,1.6225,102400000.0
2009-03-19 04:53:00,1.6225,1.62255,1.62215,1.62245,187000000.0
2009-03-19 04:54:00,1.62235,1.62255,1.6223,1.6225,89600000.0
2009-03-19 04:55:00,1.6226,1.623,1.6226,1.62285,99200000.0
2009-03-19 04:56:00,1.62285,1.62285,1.6226,1.6228,75800000.0
2009-03-19 04:57:00,1.6228,1.6233,1.6227,1.6232,137800000.0
2009-03-19 04:58:00,1.6232,1.62325,1.62285,1.62285,50800000.0
2009-03-19 04:59:00,1.62285,1.62305,1.62265,1.62305,184200000.0
2009-03-19 05:00:00,1.62305,1.62415,1.623,1.6238,265600000.0
2009-03-19 05:01:00,1.6238,1.6247,1.6238,1.62435,233600000.0
2009-03-19 05:02:00,1.62445,1.6254,1.6244,1.62525,212800000.0
2009-03-19 05:03:00,1.6252,1.6252,1.62485,1.62505,196800000.0
2009-03-19 05:04:00,1.62505,1.626,1.62505,1.62545,222000000.0
2009-03-19 05:05:00,1.62535,1.62535,1.6243,1.6248,165800000.0
2009-03-19 05:06:00,1.62485,1.6255,1.6245,1.6248,217600000.0
2009-03-19 05:07:00,1.62475,1.62495,1.6246,1.62485,139600000.0
2009-03-19 05:08:00,1.62475,1.6251,1.62475,1.6251,110400000.0
2009-03-19 05:09:00,1.6251,1.6252,1.62485,1.6251,164600000.0
2009-03-19 05:10:00,1.625,1.62535,1.62495,1.6253,103000000.0
2009-03-19 05:11:00,1.62505,1.6253,1.62505,1.6253,125400000.0
2009-03-19 05:12:00,1.62525,1.6257,1.62495,1.62525,238600000.0
2009-03-19 05:13:00,1.6253,1.6255,1.6252,1.62535,87000000.0
2009-03-19 05:14:00,1.62545,1.62565,1.62505,1.62565,179000000.0
2009-03-19 05:15:00,1.6255,1.6259,1.6253,1.6253,168000000.0
2009-03-19 05:16:00,1.6253,1.6255,1.6252,1.6252,83800000.0
2009-03-19 05:17:00,1.62535,1.6255,1.625,1.62505,119000000.0
2009-03-19 05:18:00,1.62505,1.62525,1.6244,1.6244,104000000.0
2009-03-19 05:19:00,1.6244,1.6245,1.62385,1.6245,84000000.0
2009-03-19 05:20:00,1.6245,1.62475,1.62425,1.62425,119400000.0
2009-03-19 05:21:00,1.6244,1.62485,1.62415,1.62485,131200000.0
2009-03-19 05:22:00,1.62485,1.62525,1.62455,1.6252,99200000.0
2009-03-19 05:23:00,1.6252,1.6253,1.625,1.625,80000000.0
2009-03-19 05:24:00,1.625,1.62525,1.62395,1.62395,157000000.0
2009-03-19 05:25:00,1.6239,1.624,1.62375,1.62375,163200000.0
2009-03-19 05:26:00,1.62375,1.62385,1.6233,1.6234,115400000.0
2009-03-19 05:27:00,1.62345,1.62345,1.6231,1.62345,77600000.0
2009-03-19 05:28:00,1.6234,1.6234,1.62295,1.62305,57000000.0
2009-03-19 05:29:00,1.62305,1.62325,1.6229,1.6229,57400000.0
2009-03-19 05:30:00,1.623,1.62325,1.6229,1.62295,65600000.0
2009-03-19 05:31:00,1.6229,1.6229,1.62105,1.6224,321000000.0
2009-03-19 05:32:00,1.62235,1.62375,1.62225,1.62335,243400000.0
2009-03-19 05:33:00,1.6235,1.6235,1.62265,1.62275,94200000.0
2009-03-19 05:34:00,1.62275,1.6229,1.62225,1.6223,155200000.0
2009-03-19 05:35:00,1.6226,1.62315,1.6226,1.62315,160400000.0
2009-03-19 05:36:00,1.62315,1.62315,1.62305,1.6231,38200000.0
2009-03-19 05:37:00,1.623,1.6233,1.623,1.6232,141400000.0
2009-03-19 05:38:00,1.6233,1.62365,1.62315,1.6233,182800000.0
2009-03-19 05:39:00,1.6233,1.6236,1.6232,1.6233,103000000.0
2009-03-19 05:40:00,1.62325,1.62325,1.6231,1.62315,28600000.0
2009-03-19 05:41:00,1.62315,1.6232,1.6227,1.62295,86800000.0
2009-03-19 05:42:00,1.62295,1.62355,1.62285,1.6234,92200000.0
2009-03-19 05:43:00,1.6235,1.6236,1.6233,1.6235,83800000.0
2009-03-19 05:44:00,1.6234,1.62365,1.6232,1.62325,88600000.0
2009-03-19 05:45:00,1.6233,1.62435,1.6231,1.62375,161400000.0
2009-03-19 05:46:00,1.62385,1.62465,1.62385,1.62465,154800000.0
2009-03-19 05:47:00,1.62465,1.62465,1.6238,1.62435,177800000.0
2009-03-19 05:48:00,1.62435,1.6255,1.6237,1.62375,254400000.0
2009-03-19 05:49:00,1.62405,1.62455,1.62325,1.62395,357200000.0
2009-03-19 05:50:00,1.62395,1.624,1.6232,1.62395,213400000.0
2009-03-19 05:51:00,1.6239,1.6245,1.6234,1.62345,180000000.0
2009-03-19 05:52:00,1.62365,1.62385,1.6236,1.62385,174800000.0
2009-03-19 05:53:00,1.62375,1.62405,1.62365,1.62375,146800000.0
2009-03-19 05:54:00,1.62375,1.62445,1.62325,1.62445,289400000.0
2009-03-19 05:55:00,1.62425,1.6246,1.62385,1.62395,229600000.0
2009-03-19 05:56:00,1.62405,1.62495,1.62335,1.62445,241600000.0
2009-03-19 05:57:00,1.62445,1.6249,1.62435,1.6245,171600000.0
2009-03-19 05:58:00,1.62445,1.62475,1.62425,1.62475,98800000.0
2009-03-19 05:59:00,1.6247,1.6247,1.6241,1.6243,102000000.0
2009-03-19 06:00:00,1.62415,1.6247,1.62405,1.6242,213200000.0
2009-03-19 06:01:00,1.6242,1.6247,1.6242,1.62455,130000000.0
2009-03-19 06:02:00,1.62455,1.62495,1.6244,1.6248,184000000.0
2009-03-19 06:03:00,1.62485,1.62485,1.62435,1.62475,104400000.0
2009-03-19 06:04:00,1.62475,1.6253,1.6243,1.6249,142000000.0
2009-03-19 06:05:00,1.6248,1.62485,1.6243,1.62485,99400000.0
2009-03-19 06:06:00,1.62485,1.62485,1.62475,1.62485,67200000.0
2009-03-19 06:07:00,1.62485,1.6255,1.6247,1.62495,110000000.0
2009-03-19 06:08:00,1.6251,1.6254,1.62455,1.62505,231800000.0
2009-03-19 06:09:00,1.6251,1.62525,1.62455,1.6248,186400000.0
2009-03-19 06:10:00,1.6248,1.62545,1.6247,1.6252,214800000.0
2009-03-19 06:11:00,1.62505,1.62525,1.6249,1.625,107200000.0
2009-03-19 06:12:00,1.625,1.62575,1.6249,1.62545,294400000.0
2009-03-19 06:13:00,1.6255,1.6255,1.6247,1.6253,202800000.0
2009-03-19 06:14:00,1.6253,1.6262,1.62515,1.6255,226600000.0
2009-03-19 06:15:00,1.62555,1.626,1.62485,1.62595,126400000.0
2009-03-19 06:16:00,1.626,1.626,1.62545,1.62575,28000000.0
2009-03-19 06:17:00,1.62575,1.626,1.6257,1.62595,86400000.0
2009-03-19 06:18:00,1.626,1.6263,1.6256,1.6263,134800000.0
2009-03-19 06:19:00,1.62625,1.62625,1.6259,1.6262,86000000.0
2009-03-19 06:20:00,1.62615,1.62615,1.62535,1.62535,68800000.0
2009-03-19 06:21:00,1.6254,1.626,1.625,1.62545,214800000.0
2009-03-19 06:22:00,1.6255,1.62565,1.6254,1.6255,116800000.0
2009-03-19 06:23:00,1.6255,1.62555,1.6255,1.62555,16000000.0
2009-03-19 06:24:00,1.62555,1.6261,1.62555,1.62585,86400000.0
2009-03-19 06:25:00,1.62585,1.62585,1.62515,1.6255,121600000.0
2009-03-19 06:26:00,1.6255,1.6257,1.6254,1.6255,106600000.0
2009-03-19 06:27:00,1.6255,1.62615,1.6255,1.62585,163800000.0
2009-03-19 06:28:00,1.62575,1.62605,1.62575,1.626,149800000.0
2009-03-19 06:29:00,1.626,1.62605,1.626,1.626,47800000.0
2009-03-19 06:30:00,1.626,1.62645,1.62595,1.62625,165000000.0
2009-03-19 06:31:00,1.62625,1.62655,1.626,1.62605,47000000.0
2009-03-19 06:32:00,1.62605,1.6263,1.6259,1.626,74400000.0
2009-03-19 06:33:00,1.626,1.6265,1.626,1.62625,158000000.0
2009-03-19 06:34:00,1.62625,1.6263,1.62605,1.62605,68800000.0
2009-03-19 06:35:00,1.6262,1.62625,1.62595,1.6261,327400000.0
2009-03-19 06:36:00,1.6261,1.62615,1.62595,1.626,170999999.0
2009-03-19 06:37:00,1.626,1.626,1.626,1.626,19800000.0
2009-03-19 06:38:00,1.626,1.6264,1.626,1.6264,83400000.0
2009-03-19 06:39:00,1.62655,1.62665,1.626,1.62615,134800000.0
2009-03-19 06:40:00,1.6262,1.6263,1.6261,1.62625,76400000.0
2009-03-19 06:41:00,1.62625,1.62625,1.62605,1.62615,56000000.0
2009-03-19 06:42:00,1.62615,1.6262,1.626,1.62615,50000000.0
2009-03-19 06:43:00,1.626,1.6264,1.62595,1.6263,78200000.0
2009-03-19 06:44:00,1.6263,1.62635,1.62615,1.6262,70400000.0
2009-03-19 06:45:00,1.6262,1.6263,1.626,1.6262,121000000.0
2009-03-19 06:46:00,1.6263,1.6268,1.6261,1.6264,155600000.0
2009-03-19 06:47:00,1.62655,1.62655,1.626,1.6261,123200000.0
2009-03-19 06:48:00,1.6261,1.6264,1.626,1.6263,192000000.0
2009-03-19 06:49:00,1.62645,1.62685,1.62615,1.62635,107000000.0
2009-03-19 06:50:00,1.62635,1.6266,1.6263,1.62655,106000000.0
2009-03-19 06:51:00,1.62655,1.62655,1.6265,1.6265,19200000.0
2009-03-19 06:52:00,1.62665,1.62665,1.6261,1.6262,148600000.0
2009-03-19 06:53:00,1.62625,1.6267,1.6262,1.6263,170800000.0
2009-03-19 06:54:00,1.6263,1.62665,1.62605,1.62625,164800000.0
2009-03-19 06:55:00,1.62615,1.6266,1.6261,1.6262,178600000.0
2009-03-19 06:56:00,1.6262,1.62645,1.6262,1.6262,79200000.0
2009-03-19 06:57:00,1.6262,1.62635,1.62605,1.6263,178400000.0
2009-03-19 06:58:00,1.62645,1.62675,1.62645,1.62645,98000000.0
2009-03-19 06:59:00,1.62655,1.6268,1.62645,1.6267,102400000.0
2009-03-19 07:00:00,1.6267,1.62685,1.6257,1.6264,263600000.0
2009-03-19 07:01:00,1.6262,1.62715,1.6255,1.62565,220200000.0
2009-03-19 07:02:00,1.62565,1.62605,1.62555,1.62605,78400000.0
2009-03-19 07:03:00,1.6261,1.6262,1.6257,1.626,197200000.0
2009-03-19 07:04:00,1.62605,1.6264,1.62575,1.62605,140600000.0
2009-03-19 07:05:00,1.62605,1.6268,1.62605,1.6263,208600000.0
2009-03-19 07:06:00,1.6262,1.62655,1.62615,1.62625,147200000.0
2009-03-19 07:07:00,1.6261,1.6264,1.6259,1.6264,89600000.0
2009-03-19 07:08:00,1.6264,1.6264,1.62555,1.62575,77400000.0
2009-03-19 07:09:00,1.62595,1.6265,1.62575,1.62615,89800000.0
2009-03-19 07:10:00,1.62615,1.62675,1.6258,1.6258,366800000.0
2009-03-19 07:11:00,1.6258,1.626,1.62575,1.6259,204000000.0
2009-03-19 07:12:00,1.62585,1.6262,1.62575,1.62575,150400000.0
2009-03-19 07:13:00,1.626,1.62605,1.62555,1.62575,104000000.0
2009-03-19 07:14:00,1.62565,1.6259,1.62555,1.6256,204200000.0
2009-03-19 07:15:00,1.6256,1.6258,1.6246,1.62485,144600000.0
2009-03-19 07:16:00,1.62485,1.62505,1.6246,1.6246,182400000.0
2009-03-19 07:17:00,1.6246,1.62535,1.6246,1.62475,274800000.0
2009-03-19 07:18:00,1.62475,1.6254,1.6247,1.62515,197600000.0
2009-03-19 07:19:00,1.62515,1.6252,1.62475,1.62485,209000000.0
2009-03-19 07:20:00,1.6249,1.6249,1.62455,1.6246,158200000.0
2009-03-19 07:21:00,1.62455,1.62505,1.62455,1.6249,59200000.0
2009-03-19 07:22:00,1.6249,1.6252,1.62455,1.6246,125400000.0
2009-03-19 07:23:00,1.6246,1.62465,1.6246,1.6246,165000000.0
2009-03-19 07:24:00,1.62455,1.62455,1.62385,1.6242,187600000.0
2009-03-19 07:25:00,1.6242,1.62435,1.624,1.6242,111600000.0
2009-03-19 07:26:00,1.6243,1.6245,1.6241,1.62435,93600000.0
2009-03-19 07:27:00,1.62435,1.6247,1.6242,1.6243,124800000.0
2009-03-19 07:28:00,1.6242,1.62485,1.6242,1.6246,230200000.0
2009-03-19 07:29:00,1.6246,1.62495,1.624,1.6248,170000000.0
2009-03-19 07:30:00,1.6249,1.62555,1.6243,1.6243,223200000.0
2009-03-19 07:31:00,1.6243,1.62555,1.62415,1.62525,250400000.0
2009-03-19 07:32:00,1.62525,1.62535,1.6247,1.6247,91200000.0
2009-03-19 07:33:00,1.6248,1.6248,1.6239,1.62475,222600000.0
2009-03-19 07:34:00,1.62475,1.6257,1.6247,1.62545,206400000.0
2009-03-19 07:35:00,1.6254,1.6256,1.62475,1.625,118400000.0
2009-03-19 07:36:00,1.62495,1.62555,1.6249,1.62545,192200000.0
2009-03-19 07:37:00,1.6255,1.62565,1.625,1.6256,166800000.0
2009-03-19 07:38:00,1.6256,1.6256,1.6246,1.6251,400400000.0
2009-03-19 07:39:00,1.6251,1.6252,1.6245,1.62455,239400000.0
2009-03-19 07:40:00,1.6245,1.625,1.6245,1.625,146000000.0
2009-03-19 07:41:00,1.625,1.62645,1.62485,1.62595,247000000.0
2009-03-19 07:42:00,1.62595,1.62595,1.62475,1.62475,158400000.0
2009-03-19 07:43:00,1.6247,1.6247,1.6245,1.6245,43200000.0
2009-03-19 07:44:00,1.62455,1.6246,1.62405,1.62425,52800000.0
2009-03-19 07:45:00,1.62425,1.6251,1.62395,1.6244,191600000.0
2009-03-19 07:46:00,1.6244,1.62465,1.6243,1.62445,262800000.0
2009-03-19 07:47:00,1.6244,1.62535,1.62435,1.6248,239400000.0
2009-03-19 07:48:00,1.6249,1.6254,1.62435,1.6254,327400000.0
2009-03-19 07:49:00,1.62525,1.6253,1.6241,1.62455,280800000.0
2009-03-19 07:50:00,1.62455,1.62555,1.62455,1.6254,171000000.0
2009-03-19 07:51:00,1.6254,1.62545,1.6249,1.62535,166000000.0
2009-03-19 07:52:00,1.6253,1.6263,1.6251,1.6251,194000000.0
2009-03-19 07:53:00,1.6251,1.6254,1.62505,1.62535,147400000.0
2009-03-19 07:54:00,1.62535,1.62535,1.62505,1.62515,85800000.0
2009-03-19 07:55:00,1.62515,1.62515,1.62465,1.62475,74000000.0
2009-03-19 07:56:00,1.6248,1.6254,1.6245,1.62475,164800000.0
2009-03-19 07:57:00,1.62475,1.62545,1.6246,1.6248,206200000.0
2009-03-19 07:58:00,1.6251,1.6253,1.62465,1.62495,123000000.0
2009-03-19 07:59:00,1.6249,1.6249,1.62415,1.6244,248800000.0
2009-03-19 08:00:00,1.62435,1.62485,1.6233,1.62385,270200000.0
2009-03-19 08:01:00,1.62385,1.62435,1.6231,1.6237,248000000.0
2009-03-19 08:02:00,1.6237,1.6246,1.62365,1.6239,232000000.0
2009-03-19 08:03:00,1.62385,1.62445,1.62345,1.6242,170600000.0
2009-03-19 08:04:00,1.6242,1.62475,1.6239,1.62475,161600000.0
2009-03-19 08:05:00,1.6247,1.625,1.6247,1.62495,152600000.0
2009-03-19 08:06:00,1.62495,1.62495,1.62375,1.62415,285200000.0
2009-03-19 08:07:00,1.624,1.62475,1.624,1.6245,195200000.0
2009-03-19 08:08:00,1.6245,1.62485,1.6242,1.62475,265600000.0
2009-03-19 08:09:00,1.62495,1.62515,1.62485,1.62505,163400000.0
2009-03-19 08:10:00,1.62495,1.62525,1.62475,1.62505,231400000.0
2009-03-19 08:11:00,1.625,1.62555,1.62495,1.62535,115200000.0
2009-03-19 08:12:00,1.6254,1.6256,1.625,1.6256,136000000.0
2009-03-19 08:13:00,1.6257,1.6265,1.62535,1.6258,301400000.0
2009-03-19 08:14:00,1.6259,1.62675,1.6257,1.6258,247400000.0
2009-03-19 08:15:00,1.6258,1.62585,1.6254,1.6258,222400000.0
2009-03-19 08:16:00,1.62575,1.62605,1.625,1.6256,243200000.0
2009-03-19 08:17:00,1.6256,1.62595,1.62515,1.62585,210400000.0
2009-03-19 08:18:00,1.62585,1.62585,1.62465,1.6254,261400000.0
2009-03-19 08:19:00,1.62545,1.6264,1.6254,1.6264,276800000.0
2009-03-19 08:20:00,1.6264,1.6264,1.62515,1.6252,293800000.0
2009-03-19 08:21:00,1.62525,1.62535,1.62445,1.6246,129200000.0
2009-03-19 08:22:00,1.62455,1.62495,1.62365,1.62425,145400000.0
2009-03-19 08:23:00,1.62425,1.62505,1.624,1.6243,299200000.0
2009-03-19 08:24:00,1.6244,1.6246,1.62345,1.6242,201400000.0
2009-03-19 08:25:00,1.6243,1.62485,1.6239,1.624,273000000.0
2009-03-19 08:26:00,1.624,1.624,1.62345,1.624,227800000.0
2009-03-19 08:27:00,1.624,1.6244,1.6235,1.62375,236200000.0
2009-03-19 08:28:00,1.6243,1.62495,1.62415,1.6243,143800000.0
2009-03-19 08:29:00,1.62445,1.62455,1.6233,1.62335,284200000.0
2009-03-19 08:30:00,1.6233,1.62445,1.6232,1.6243,139400000.0
2009-03-19 08:31:00,1.6243,1.62505,1.6243,1.62495,126800000.0
2009-03-19 08:32:00,1.6249,1.62565,1.6246,1.6255,179800000.0
2009-03-19 08:33:00,1.62545,1.6263,1.62545,1.62605,230600000.0
2009-03-19 08:34:00,1.6259,1.6268,1.6258,1.6268,279800000.0
2009-03-19 08:35:00,1.6268,1.6273,1.62635,1.6272,220800000.0
2009-03-19 08:36:00,1.62715,1.62805,1.62715,1.62785,230800000.0
2009-03-19 08:37:00,1.62785,1.6295,1.62785,1.6288,224000000.0
2009-03-19 08:38:00,1.62885,1.62885,1.6266,1.627,140600000.0
2009-03-19 08:39:00,1.62695,1.628,1.62695,1.6275,145600000.0
2009-03-19 08:40:00,1.6275,1.62785,1.6269,1.6276,169400000.0
2009-03-19 08:41:00,1.6275,1.6277,1.62695,1.62725,245600000.0
2009-03-19 08:42:00,1.62715,1.62715,1.62655,1.62655,162000000.0
2009-03-19 08:43:00,1.62645,1.62715,1.62645,1.62685,105600000.0
2009-03-19 08:44:00,1.6268,1.62695,1.6258,1.62585,272400000.0
2009-03-19 08:45:00,1.6258,1.62615,1.62565,1.62615,147600000.0
2009-03-19 08:46:00,1.62615,1.6266,1.6261,1.62615,142600000.0
2009-03-19 08:47:00,1.62615,1.6267,1.62605,1.62625,143800000.0
2009-03-19 08:48:00,1.6262,1.62625,1.62545,1.6257,121800000.0
2009-03-19 08:49:00,1.6258,1.62605,1.62495,1.62505,215400000.0
2009-03-19 08:50:00,1.62505,1.62545,1.6249,1.62505,221400000.0
2009-03-19 08:51:00,1.62515,1.6257,1.6248,1.62545,211600000.0
2009-03-19 08:52:00,1.62545,1.6256,1.62525,1.6254,69400000.0
2009-03-19 08:53:00,1.6254,1.62555,1.6254,1.62545,82000000.0
2009-03-19 08:54:00,1.62545,1.6261,1.62535,1.6257,244800000.0
2009-03-19 08:55:00,1.62575,1.6267,1.6245,1.62625,280800000.0
2009-03-19 08:56:00,1.62615,1.6269,1.6261,1.62665,193600000.0
2009-03-19 08:57:00,1.62665,1.6272,1.6263,1.6263,188800000.0
2009-03-19 08:58:00,1.62605,1.62655,1.6256,1.62615,192600000.0
2009-03-19 08:59:00,1.6262,1.6262,1.62555,1.6259,338200000.0
2009-03-19 09:00:00,1.6259,1.62655,1.6257,1.62635,290200000.0
2009-03-19 09:01:00,1.62635,1.6266,1.62625,1.62655,200600000.0
2009-03-19 09:02:00,1.62655,1.6269,1.6261,1.6262,250400000.0
2009-03-19 09:03:00,1.6262,1.6262,1.6254,1.6258,285400000.0
2009-03-19 09:04:00,1.62575,1.6258,1.6249,1.62515,192000000.0
2009-03-19 09:05:00,1.62515,1.6257,1.6248,1.6256,304000000.0
2009-03-19 09:06:00,1.6257,1.62585,1.62535,1.62555,113600000.0
2009-03-19 09:07:00,1.62555,1.62625,1.62555,1.6256,243800000.0
2009-03-19 09:08:00,1.6256,1.6262,1.6254,1.6258,227000000.0
2009-03-19 09:09:00,1.62595,1.62655,1.62545,1.62615,340800000.0
2009-03-19 09:10:00,1.62615,1.6269,1.62615,1.6269,309200000.0
2009-03-19 09:11:00,1.62695,1.627,1.62655,1.6267,110800000.0
2009-03-19 09:12:00,1.6263,1.62755,1.62605,1.6274,329200000.0
2009-03-19 09:13:00,1.6274,1.62745,1.6267,1.6267,101400000.0
2009-03-19 09:14:00,1.6267,1.6271,1.62605,1.627,230600000.0
2009-03-19 09:15:00,1.62695,1.6273,1.62635,1.627,175400000.0
2009-03-19 09:16:00,1.6269,1.6271,1.62655,1.6268,144000000.0
2009-03-19 09:17:00,1.6268,1.62745,1.6268,1.6273,119200000.0
2009-03-19 09:18:00,1.6273,1.62755,1.62685,1.6271,124600000.0
2009-03-19 09:19:00,1.6271,1.62775,1.62665,1.627,388200000.0
2009-03-19 09:20:00,1.62705,1.6275,1.62625,1.6267,366600000.0
2009-03-19 09:21:00,1.6268,1.6275,1.62665,1.6273,346000000.0
2009-03-19 09:22:00,1.6273,1.6273,1.62645,1.62655,212400000.0
2009-03-19 09:23:00,1.62655,1.62695,1.62635,1.6268,160800000.0
2009-03-19 09:24:00,1.6267,1.6268,1.6263,1.6263,243600000.0
2009-03-19 09:25:00,1.62645,1.62655,1.6261,1.6262,192000000.0
2009-03-19 09:26:00,1.6262,1.6271,1.6262,1.62685,318400000.0
2009-03-19 09:27:00,1.62685,1.6271,1.6264,1.6264,296200000.0
2009-03-19 09:28:00,1.62635,1.6268,1.626,1.6263,413000000.0
2009-03-19 09:29:00,1.6264,1.6264,1.6254,1.62575,339600000.0
2009-03-19 09:30:00,1.62565,1.62585,1.62405,1.62455,377800000.0
2009-03-19 09:31:00,1.6248,1.62565,1.6244,1.6252,562200000.0
2009-03-19 09:32:00,1.62505,1.6258,1.62455,1.62535,358800000.0
2009-03-19 09:33:00,1.62525,1.62575,1.62495,1.6256,332800000.0
2009-03-19 09:34:00,1.6255,1.62595,1.62525,1.6256,391800000.0
2009-03-19 09:35:00,1.6256,1.6259,1.62515,1.6255,351000000.0
2009-03-19 09:36:00,1.6257,1.6257,1.62505,1.6251,353200000.0
2009-03-19 09:37:00,1.62505,1.62565,1.62495,1.62555,372400000.0
2009-03-19 09:38:00,1.62535,1.62555,1.6249,1.62545,185800000.0
2009-03-19 09:39:00,1.62545,1.6257,1.6252,1.62565,248800000.0
2009-03-19 09:40:00,1.6258,1.626,1.6255,1.62585,296200000.0
2009-03-19 09:41:00,1.62585,1.62645,1.6255,1.62645,309600000.0
2009-03-19 09:42:00,1.62625,1.62765,1.62625,1.62755,497400000.0
2009-03-19 09:43:00,1.6276,1.62835,1.62715,1.6282,525400000.0
2009-03-19 09:44:00,1.6283,1.6288,1.6278,1.6281,416600000.0
2009-03-19 09:45:00,1.6281,1.62885,1.6279,1.62805,392000000.0
2009-03-19 09:46:00,1.62825,1.6283,1.62735,1.6277,333800000.0
2009-03-19 09:47:00,1.6277,1.6277,1.62575,1.6259,404600000.0
2009-03-19 09:48:00,1.6259,1.62595,1.6245,1.6247,342200000.0
2009-03-19 09:49:00,1.6247,1.62495,1.6231,1.6237,462000000.0
2009-03-19 09:50:00,1.62375,1.62525,1.6232,1.6252,476400000.0
2009-03-19 09:51:00,1.6254,1.6254,1.62465,1.6248,315400000.0
2009-03-19 09:52:00,1.6248,1.62545,1.6247,1.62535,368600000.0
2009-03-19 09:53:00,1.6254,1.6257,1.62525,1.6254,307600000.0
2009-03-19 09:54:00,1.62535,1.6256,1.6248,1.62525,427800000.0
2009-03-19 09:55:00,1.62545,1.62565,1.6252,1.6252,274200000.0
2009-03-19 09:56:00,1.6252,1.6269,1.6251,1.6267,464400000.0
2009-03-19 09:57:00,1.6267,1.627,1.6255,1.62665,538600000.0
2009-03-19 09:58:00,1.6268,1.62755,1.6268,1.62725,516000000.0
2009-03-19 09:59:00,1.62725,1.6276,1.6271,1.6274,360600000.0
2009-03-19 10:00:00,1.6274,1.6278,1.62645,1.6269,357800000.0
2009-03-19 10:01:00,1.6269,1.6275,1.62645,1.6272,407400000.0
2009-03-19 10:02:00,1.6272,1.6277,1.62655,1.62665,435000000.0
2009-03-19 10:03:00,1.62665,1.6269,1.6265,1.6265,350800000.0
2009-03-19 10:04:00,1.6265,1.6268,1.6253,1.62665,526600000.0
2009-03-19 10:05:00,1.62665,1.627,1.62605,1.6263,401600000.0
2009-03-19 10:06:00,1.62635,1.6265,1.62555,1.6257,427600000.0
2009-03-19 10:07:00,1.6257,1.6271,1.6257,1.6271,445000000.0
2009-03-19 10:08:00,1.6271,1.6271,1.6263,1.6265,491200000.0
2009-03-19 10:09:00,1.6265,1.62685,1.6262,1.62645,431200000.0
2009-03-19 10:10:00,1.62645,1.6269,1.62625,1.62685,368000000.0
2009-03-19 10:11:00,1.62685,1.62715,1.6266,1.62695,463600000.0
2009-03-19 10:12:00,1.62695,1.6273,1.6257,1.626,384000000.0
2009-03-19 10:13:00,1.62605,1.62655,1.62565,1.62605,301700000.0
2009-03-19 10:14:00,1.6261,1.62685,1.62575,1.62685,367600000.0
2009-03-19 10:15:00,1.62685,1.627,1.6261,1.6268,479600000.0
2009-03-19 10:16:00,1.6269,1.62835,1.6269,1.6281,360600000.0
2009-03-19 10:17:00,1.62805,1.6289,1.6278,1.62855,305200000.0
2009-03-19 10:18:00,1.62855,1.6301,1.6285,1.62995,485600000.0
2009-03-19 10:19:00,1.62995,1.63055,1.6298,1.6305,739000000.0
2009-03-19 10:20:00,1.6305,1.6305,1.62865,1.62905,532200000.0
2009-03-19 10:21:00,1.62905,1.6292,1.62795,1.62875,563800000.0
2009-03-19 10:22:00,1.62875,1.62975,1.62875,1.6296,345400000.0
2009-03-19 10:23:00,1.6297,1.6301,1.62915,1.6301,482600000.0
2009-03-19 10:24:00,1.62995,1.63145,1.62995,1.63095,347000000.0
2009-03-19 10:25:00,1.63095,1.6322,1.63075,1.6314,505500000.0
2009-03-19 10:26:00,1.63155,1.6321,1.63025,1.63025,526000000.0
2009-03-19 10:27:00,1.63025,1.63085,1.63015,1.6303,368200000.0
2009-03-19 10:28:00,1.6303,1.63135,1.63015,1.6309,551800000.0
2009-03-19 10:29:00,1.63085,1.6316,1.63075,1.6311,445400000.0
2009-03-19 10:30:00,1.6311,1.63115,1.6303,1.6306,330200000.0
2009-03-19 10:31:00,1.63055,1.63085,1.6304,1.63065,397400000.0
2009-03-19 10:32:00,1.63065,1.63145,1.6305,1.6313,269600000.0
2009-03-19 10:33:00,1.63115,1.6317,1.6304,1.6305,551800000.0
2009-03-19 10:34:00,1.63045,1.63105,1.63045,1.63095,477600000.0
2009-03-19 10:35:00,1.63075,1.63075,1.63015,1.6306,394400000.0
2009-03-19 10:36:00,1.6305,1.63085,1.63035,1.63065,377000000.0
2009-03-19 10:37:00,1.6306,1.6313,1.63045,1.6308,697400000.0
2009-03-19 10:38:00,1.63075,1.6311,1.6305,1.6309,697800000.0
2009-03-19 10:39:00,1.6311,1.63185,1.6309,1.6313,525400000.0
2009-03-19 10:40:00,1.6313,1.6313,1.6296,1.62985,421000000.0
2009-03-19 10:41:00,1.6298,1.6308,1.629,1.62925,419200000.0
2009-03-19 10:42:00,1.6291,1.62935,1.62875,1.6292,510000000.0
2009-03-19 10:43:00,1.6292,1.6297,1.6289,1.62925,471400000.0
2009-03-19 10:44:00,1.6293,1.6303,1.62925,1.63015,631000000.0
2009-03-19 10:45:00,1.63015,1.6306,1.63015,1.6304,324000000.0
2009-03-19 10:46:00,1.6304,1.6304,1.62935,1.6296,554800000.0
2009-03-19 10:47:00,1.6296,1.6308,1.6293,1.6307,501000000.0
2009-03-19 10:48:00,1.6305,1.6317,1.6305,1.63135,438600000.0
2009-03-19 10:49:00,1.63135,1.63145,1.63095,1.6311,370800000.0
2009-03-19 10:50:00,1.6311,1.63125,1.6306,1.63065,263400000.0
2009-03-19 10:51:00,1.6307,1.63075,1.63025,1.6306,360400000.0
2009-03-19 10:52:00,1.63055,1.631,1.6305,1.63075,317800000.0
2009-03-19 10:53:00,1.63075,1.6311,1.6306,1.6308,330200000.0
2009-03-19 10:54:00,1.63085,1.6311,1.6302,1.63025,262000000.0
2009-03-19 10:55:00,1.6302,1.6313,1.63015,1.63075,498000000.0
2009-03-19 10:56:00,1.63075,1.63105,1.63055,1.63085,387600000.0
2009-03-19 10:57:00,1.63085,1.6315,1.6304,1.6304,384600000.0
2009-03-19 10:58:00,1.63035,1.63065,1.62995,1.62995,278400000.0
2009-03-19 10:59:00,1.62995,1.631,1.62995,1.6305,320400000.0
2009-03-19 11:00:00,1.6305,1.63115,1.6305,1.63105,351600000.0
2009-03-19 11:01:00,1.631,1.63115,1.6309,1.6311,233000000.0
2009-03-19 11:02:00,1.6311,1.6311,1.62995,1.63,538600000.0
2009-03-19 11:03:00,1.63,1.6306,1.6296,1.6297,458200000.0
2009-03-19 11:04:00,1.6298,1.63,1.6294,1.62985,611800000.0
2009-03-19 11:05:00,1.62985,1.63,1.62955,1.62975,234600000.0
2009-03-19 11:06:00,1.6298,1.63,1.6298,1.62985,131200000.0
2009-03-19 11:07:00,1.6299,1.63045,1.62955,1.6296,317600000.0
2009-03-19 11:08:00,1.6296,1.6297,1.6292,1.6294,306800000.0
2009-03-19 11:09:00,1.6293,1.6297,1.62925,1.6296,404600000.0
2009-03-19 11:10:00,1.6296,1.6296,1.62825,1.6284,337200000.0
2009-03-19 11:11:00,1.6284,1.62865,1.62675,1.627,419200000.0
2009-03-19 11:12:00,1.627,1.627,1.6253,1.62535,546600000.0
2009-03-19 11:13:00,1.62535,1.6276,1.62525,1.62745,652000000.0
2009-03-19 11:14:00,1.62745,1.62935,1.62745,1.6287,553600000.0
2009-03-19 11:15:00,1.62855,1.63,1.6285,1.6298,616600000.0
2009-03-19 11:16:00,1.6298,1.62995,1.629,1.62975,525600000.0
2009-03-19 11:17:00,1.62985,1.63055,1.6295,1.6302,570400000.0
2009-03-19 11:18:00,1.6302,1.6309,1.6301,1.6304,577200000.0
2009-03-19 11:19:00,1.6305,1.6306,1.62995,1.6305,565200001.0
2009-03-19 11:20:00,1.63045,1.63055,1.62975,1.6305,526200000.0
2009-03-19 11:21:00,1.6305,1.6308,1.6302,1.63055,228800000.0
2009-03-19 11:22:00,1.63065,1.6308,1.62975,1.6305,462800000.0
2009-03-19 11:23:00,1.63055,1.6307,1.63015,1.6305,504000000.0
2009-03-19 11:24:00,1.6303,1.63075,1.63015,1.63035,387400000.0
2009-03-19 11:25:00,1.6305,1.6308,1.63025,1.6308,383200000.0
2009-03-19 11:26:00,1.6308,1.63095,1.6305,1.6307,360400000.0
2009-03-19 11:27:00,1.63075,1.63085,1.6301,1.6303,632000000.0
2009-03-19 11:28:00,1.62955,1.63015,1.6289,1.63,477000000.0
2009-03-19 11:29:00,1.63005,1.6303,1.6282,1.62845,469400000.0
2009-03-19 11:30:00,1.6286,1.63005,1.6272,1.62935,482200000.0
2009-03-19 11:31:00,1.62935,1.63035,1.62885,1.63035,428000000.0
2009-03-19 11:32:00,1.63035,1.6304,1.62935,1.63005,564000000.0
2009-03-19 11:33:00,1.6299,1.63,1.6293,1.6293,446600000.0
2009-03-19 11:34:00,1.62935,1.6295,1.6291,1.6293,377600000.0
2009-03-19 11:35:00,1.62935,1.62965,1.629,1.6293,331800000.0
2009-03-19 11:36:00,1.6292,1.62925,1.6287,1.6288,144200000.0
2009-03-19 11:37:00,1.62875,1.62925,1.62855,1.62905,538000000.0
2009-03-19 11:38:00,1.62925,1.6313,1.6291,1.63115,471000000.0
2009-03-19 11:39:00,1.63115,1.63195,1.6311,1.6317,493200000.0
2009-03-19 11:40:00,1.6317,1.6318,1.63045,1.63045,462400000.0
2009-03-19 11:41:00,1.63045,1.632,1.63005,1.6315,486200000.0
2009-03-19 11:42:00,1.63155,1.63175,1.6307,1.6313,636800000.0
2009-03-19 11:43:00,1.63135,1.6317,1.63115,1.6313,324400000.0
2009-03-19 11:44:00,1.6313,1.63155,1.63095,1.63095,250800000.0
2009-03-19 11:45:00,1.63095,1.63135,1.63095,1.6312,330200000.0
2009-03-19 11:46:00,1.6312,1.63175,1.63095,1.63155,401400000.0
2009-03-19 11:47:00,1.63155,1.6318,1.6311,1.6315,286800000.0
2009-03-19 11:48:00,1.6315,1.6316,1.6311,1.6314,191400000.0
2009-03-19 11:49:00,1.6314,1.63215,1.6311,1.63115,354200000.0
2009-03-19 11:50:00,1.63115,1.6312,1.63005,1.63095,234200000.0
2009-03-19 11:51:00,1.6306,1.6311,1.6306,1.63085,160600000.0
2009-03-19 11:52:00,1.6308,1.63095,1.6306,1.6306,178000000.0
2009-03-19 11:53:00,1.6307,1.63075,1.6306,1.6306,139400000.0
2009-03-19 11:54:00,1.63055,1.63075,1.63035,1.63035,242800000.0
2009-03-19 11:55:00,1.63025,1.63035,1.62975,1.62985,380400000.0
2009-03-19 11:56:00,1.62975,1.63,1.62955,1.63,198000000.0
2009-03-19 11:57:00,1.63,1.6303,1.6299,1.6299,233000000.0
2009-03-19 11:58:00,1.62975,1.63005,1.6296,1.6297,263400000.0
2009-03-19 11:59:00,1.6297,1.6301,1.6296,1.62985,208800000.0
2009-03-19 12:00:00,1.62975,1.6304,1.62975,1.6301,407400000.0
2009-03-19 12:01:00,1.63025,1.6303,1.62985,1.63,356000000.0
2009-03-19 12:02:00,1.63025,1.6312,1.63025,1.6306,412200000.0
2009-03-19 12:03:00,1.6306,1.6307,1.62955,1.63,371600000.0
2009-03-19 12:04:00,1.63,1.6303,1.6296,1.62975,290200000.0
2009-03-19 12:05:00,1.6297,1.62975,1.62925,1.62965,255000000.0
2009-03-19 12:06:00,1.62965,1.6297,1.6292,1.6292,220400000.0
2009-03-19 12:07:00,1.6292,1.6292,1.62835,1.62855,402600000.0
2009-03-19 12:08:00,1.62855,1.62895,1.62845,1.6288,454200000.0
2009-03-19 12:09:00,1.6289,1.62895,1.62845,1.62865,443000000.0
2009-03-19 12:10:00,1.6286,1.62875,1.628,1.6282,567200000.0
2009-03-19 12:11:00,1.6282,1.62845,1.62695,1.62745,477800000.0
2009-03-19 12:12:00,1.6275,1.62865,1.6275,1.6285,571800000.0
2009-03-19 12:13:00,1.62875,1.6289,1.628,1.62855,521000000.0
2009-03-19 12:14:00,1.6285,1.62915,1.6283,1.62865,583000000.0
2009-03-19 12:15:00,1.6285,1.62975,1.62845,1.62955,479200000.0
2009-03-19 12:16:00,1.62955,1.63015,1.62945,1.6299,432200000.0
2009-03-19 12:17:00,1.63,1.63035,1.62945,1.62965,544400000.0
2009-03-19 12:18:00,1.6296,1.6306,1.6295,1.63025,483400000.0
2009-03-19 12:19:00,1.63035,1.6305,1.63005,1.6302,306400000.0
2009-03-19 12:20:00,1.6303,1.6304,1.63,1.63,358800000.0
2009-03-19 12:21:00,1.6299,1.63015,1.6295,1.62965,249000000.0
2009-03-19 12:22:00,1.6297,1.63015,1.62965,1.6299,533000000.0
2009-03-19 12:23:00,1.6299,1.63015,1.6297,1.63015,333400001.0
2009-03-19 12:24:00,1.6303,1.6304,1.6299,1.6303,361400000.0
2009-03-19 12:25:00,1.6302,1.6305,1.62945,1.63025,369800000.0
2009-03-19 12:26:00,1.63035,1.63065,1.62955,1.6299,559600000.0
2009-03-19 12:27:00,1.6299,1.6301,1.6294,1.6295,664000000.0
2009-03-19 12:28:00,1.6295,1.63,1.62945,1.62985,703400001.0
2009-03-19 12:29:00,1.62985,1.63,1.6291,1.6295,525000000.0
2009-03-19 12:30:00,1.6295,1.6295,1.62855,1.629,558000000.0
2009-03-19 12:31:00,1.62905,1.62965,1.629,1.62955,295600000.0
2009-03-19 12:32:00,1.62955,1.62955,1.6285,1.6288,380200000.0
2009-03-19 12:33:00,1.62875,1.6293,1.62875,1.62895,397200000.0
2009-03-19 12:34:00,1.62895,1.62905,1.6284,1.62905,362400000.0
2009-03-19 12:35:00,1.62905,1.62945,1.62865,1.6291,358000000.0
2009-03-19 12:36:00,1.6291,1.62955,1.629,1.6292,306000000.0
2009-03-19 12:37:00,1.62905,1.6293,1.62875,1.6293,456400000.0
2009-03-19 12:38:00,1.6293,1.6301,1.62885,1.62915,367800000.0
2009-03-19 12:39:00,1.6291,1.62965,1.62905,1.62945,342800000.0
2009-03-19 12:40:00,1.6296,1.63,1.6293,1.62965,433600000.0
2009-03-19 12:41:00,1.6295,1.63025,1.6295,1.6302,357400000.0
2009-03-19 12:42:00,1.63,1.63005,1.6296,1.62985,328800000.0
2009-03-19 12:43:00,1.62995,1.63045,1.62985,1.63045,404200000.0
2009-03-19 12:44:00,1.63045,1.6311,1.63045,1.6309,343600000.0
2009-03-19 12:45:00,1.63085,1.63135,1.6307,1.63125,433400000.0
2009-03-19 12:46:00,1.63125,1.63165,1.63035,1.63115,561600000.0
2009-03-19 12:47:00,1.63115,1.6318,1.63075,1.63165,467400000.0
2009-03-19 12:48:00,1.6315,1.63165,1.63085,1.63095,333200000.0
2009-03-19 12:49:00,1.63095,1.63135,1.6307,1.6311,427600000.0
2009-03-19 12:50:00,1.63105,1.63275,1.63105,1.63225,532600000.0
2009-03-19 12:51:00,1.63225,1.63275,1.63215,1.63245,314600000.0
2009-03-19 12:52:00,1.63225,1.6324,1.63115,1.63145,470600001.0
2009-03-19 12:53:00,1.6314,1.6314,1.6307,1.63115,521600000.0
2009-03-19 12:54:00,1.631,1.63205,1.6309,1.6316,480000000.0
2009-03-19 12:55:00,1.6316,1.63325,1.6312,1.63305,580000000.0
2009-03-19 12:56:00,1.6331,1.63315,1.63245,1.6328,501800000.0
2009-03-19 12:57:00,1.6327,1.63305,1.63265,1.6328,495400000.0
2009-03-19 12:58:00,1.6329,1.63295,1.63215,1.6324,561800000.0
2009-03-19 12:59:00,1.6324,1.63285,1.63235,1.6326,493800000.0
2009-03-19 13:00:00,1.6326,1.63275,1.6323,1.6325,565000000.0
2009-03-19 13:01:00,1.6325,1.63295,1.63185,1.632,562400000.0
2009-03-19 13:02:00,1.632,1.63315,1.6318,1.63315,373000000.0
2009-03-19 13:03:00,1.63305,1.6333,1.63285,1.6333,373400000.0
2009-03-19 13:04:00,1.63295,1.6333,1.6325,1.63305,553600000.0
2009-03-19 13:05:00,1.63315,1.63385,1.63265,1.63385,483600000.0
2009-03-19 13:06:00,1.63385,1.63415,1.6334,1.6336,420200000.0
2009-03-19 13:07:00,1.6336,1.63595,1.6332,1.63595,589400000.0
2009-03-19 13:08:00,1.6357,1.63635,1.63545,1.63635,602800000.0
2009-03-19 13:09:00,1.6363,1.63675,1.6359,1.63665,442000000.0
2009-03-19 13:10:00,1.6365,1.637,1.6362,1.63635,337600000.0
2009-03-19 13:11:00,1.63635,1.637,1.6362,1.6364,450800000.0
2009-03-19 13:12:00,1.6364,1.637,1.63625,1.63695,441400001.0
2009-03-19 13:13:00,1.637,1.6372,1.63655,1.6369,440000000.0
2009-03-19 13:14:00,1.63685,1.63785,1.63645,1.63755,420200000.0
2009-03-19 13:15:00,1.63755,1.638,1.63695,1.63695,422000000.0
2009-03-19 13:16:00,1.6369,1.63695,1.6364,1.6364,396600000.0
2009-03-19 13:17:00,1.63645,1.6368,1.6356,1.6356,350800000.0
2009-03-19 13:18:00,1.63565,1.63585,1.6354,1.63545,388200000.0
2009-03-19 13:19:00,1.63545,1.6361,1.63505,1.63555,503800000.0
2009-03-19 13:20:00,1.63545,1.63565,1.6353,1.6354,272000000.0
2009-03-19 13:21:00,1.6353,1.6357,1.6349,1.6349,411800000.0
2009-03-19 13:22:00,1.6351,1.63545,1.635,1.6352,284000000.0
2009-03-19 13:23:00,1.63525,1.63595,1.6352,1.63535,402200000.0
2009-03-19 13:24:00,1.63535,1.63615,1.6353,1.63555,473400000.0
2009-03-19 13:25:00,1.63545,1.63545,1.63395,1.63425,532800000.0
2009-03-19 13:26:00,1.63425,1.6346,1.634,1.6343,503200000.0
2009-03-19 13:27:00,1.6343,1.635,1.6339,1.63455,598400000.0
2009-03-19 13:28:00,1.63455,1.6349,1.63425,1.63455,690400000.0
2009-03-19 13:29:00,1.63455,1.63475,1.6341,1.6346,617200000.0
2009-03-19 13:30:00,1.63465,1.63495,1.6342,1.6343,491800000.0
2009-03-19 13:31:00,1.6343,1.63455,1.634,1.6342,452800000.0
2009-03-19 13:32:00,1.6342,1.6348,1.63415,1.6348,354200000.0
2009-03-19 13:33:00,1.6347,1.635,1.6345,1.6349,440400000.0
2009-03-19 13:34:00,1.63505,1.6359,1.63495,1.6358,509800000.0
2009-03-19 13:35:00,1.6357,1.6358,1.6348,1.6348,476400000.0
2009-03-19 13:36:00,1.6348,1.63515,1.6344,1.6351,346200000.0
2009-03-19 13:37:00,1.6351,1.63555,1.6349,1.6353,397000001.0
2009-03-19 13:38:00,1.6354,1.63565,1.635,1.63515,223200000.0
2009-03-19 13:39:00,1.63515,1.63585,1.63505,1.6355,452400000.0
2009-03-19 13:40:00,1.6355,1.63565,1.63475,1.6351,610400000.0
2009-03-19 13:41:00,1.635,1.63535,1.63365,1.6347,569000000.0
2009-03-19 13:42:00,1.63465,1.63475,1.63295,1.63335,550000000.0
2009-03-19 13:43:00,1.63335,1.6346,1.63315,1.6333,592700000.0
2009-03-19 13:44:00,1.63335,1.63455,1.63255,1.6326,642700000.0
2009-03-19 13:45:00,1.63255,1.63395,1.63105,1.63275,645900000.0
2009-03-19 13:46:00,1.6326,1.6341,1.6324,1.63315,466900000.0
2009-03-19 13:47:00,1.63315,1.6335,1.63235,1.63255,726200000.0
2009-03-19 13:48:00,1.63255,1.6327,1.632,1.63255,525000000.0
2009-03-19 13:49:00,1.63245,1.63335,1.6323,1.6332,554600000.0
2009-03-19 13:50:00,1.63305,1.6332,1.63085,1.6318,507600000.0
2009-03-19 13:51:00,1.6318,1.6334,1.63135,1.6334,668999999.0
2009-03-19 13:52:00,1.6334,1.6335,1.6326,1.63345,610400000.0
2009-03-19 13:53:00,1.63345,1.6337,1.6329,1.6332,731800000.0
2009-03-19 13:54:00,1.6333,1.6335,1.63275,1.6331,648000000.0
2009-03-19 13:55:00,1.63295,1.6334,1.63265,1.63295,600000000.0
2009-03-19 13:56:00,1.63275,1.6335,1.63275,1.63325,547400000.0
2009-03-19 13:57:00,1.6332,1.6336,1.6327,1.63275,556800000.0
2009-03-19 13:58:00,1.6327,1.6338,1.63265,1.6336,635200000.0
2009-03-19 13:59:00,1.6336,1.6346,1.6334,1.63375,618000000.0
2009-03-19 14:00:00,1.6339,1.63535,1.6339,1.6351,706800000.0
2009-03-19 14:01:00,1.6352,1.63705,1.6351,1.6367,703200000.0
2009-03-19 14:02:00,1.6366,1.63665,1.63465,1.63495,657400000.0
2009-03-19 14:03:00,1.63495,1.6361,1.6349,1.63595,514400000.0
2009-03-19 14:04:00,1.63595,1.6362,1.6347,1.6348,523800000.0
2009-03-19 14:05:00,1.635,1.63635,1.635,1.63545,620000000.0
2009-03-19 14:06:00,1.6353,1.63575,1.63395,1.6353,686600000.0
2009-03-19 14:07:00,1.6352,1.6361,1.63475,1.63475,616400001.0
2009-03-19 14:08:00,1.63475,1.63535,1.6347,1.63535,667400001.0
2009-03-19 14:09:00,1.6354,1.6355,1.63435,1.63535,532600000.0
2009-03-19 14:10:00,1.63535,1.63615,1.6349,1.63545,630800000.0
2009-03-19 14:11:00,1.63555,1.63555,1.6333,1.6339,647800000.0
2009-03-19 14:12:00,1.6339,1.6342,1.63335,1.63385,599600000.0
2009-03-19 14:13:00,1.63385,1.634,1.6331,1.6331,609600000.0
2009-03-19 14:14:00,1.6331,1.63325,1.63225,1.63255,611200000.0
2009-03-19 14:15:00,1.6325,1.6335,1.632,1.63325,653100000.0
2009-03-19 14:16:00,1.63335,1.63385,1.6327,1.63305,664800000.0
2009-03-19 14:17:00,1.6331,1.63525,1.6331,1.63495,638400000.0
2009-03-19 14:18:00,1.63505,1.63545,1.63385,1.63415,561400000.0
2009-03-19 14:19:00,1.63425,1.6358,1.63215,1.63535,662100000.0
2009-03-19 14:20:00,1.6354,1.636,1.6345,1.636,607800000.0
2009-03-19 14:21:00,1.63605,1.63735,1.63605,1.6366,456800000.0
2009-03-19 14:22:00,1.6367,1.63715,1.63645,1.63645,539800000.0
2009-03-19 14:23:00,1.6365,1.6368,1.635,1.63515,541000000.0
2009-03-19 14:24:00,1.63525,1.63565,1.63485,1.6356,513800000.0
2009-03-19 14:25:00,1.6355,1.63615,1.63475,1.6358,524600000.0
2009-03-19 14:26:00,1.6357,1.6364,1.63535,1.63535,635800000.0
2009-03-19 14:27:00,1.63525,1.6359,1.6351,1.63535,721000000.0
2009-03-19 14:28:00,1.63535,1.6354,1.6346,1.6352,394800000.0
2009-03-19 14:29:00,1.6352,1.6354,1.63445,1.63535,412000000.0
2009-03-19 14:30:00,1.6352,1.63715,1.6348,1.63695,427400000.0
2009-03-19 14:31:00,1.63705,1.63745,1.63645,1.63665,581600000.0
2009-03-19 14:32:00,1.63665,1.63695,1.63595,1.6362,543400000.0
2009-03-19 14:33:00,1.63615,1.6363,1.6356,1.63585,559600000.0
2009-03-19 14:34:00,1.63605,1.63635,1.6357,1.63615,582800000.0
2009-03-19 14:35:00,1.63615,1.6363,1.63455,1.63505,513300000.0
2009-03-19 14:36:00,1.6361,1.63615,1.63385,1.634,579300000.0
2009-03-19 14:37:00,1.634,1.63465,1.6337,1.63435,496300000.0
2009-03-19 14:38:00,1.6343,1.6344,1.6334,1.63395,613800000.0
2009-03-19 14:39:00,1.6339,1.6345,1.63315,1.63365,500200000.0
2009-03-19 14:40:00,1.63345,1.63455,1.63345,1.63455,565400000.0
2009-03-19 14:41:00,1.63485,1.6356,1.63475,1.63515,489800000.0
2009-03-19 14:42:00,1.63515,1.63535,1.6347,1.6351,584600000.0
2009-03-19 14:43:00,1.63505,1.6352,1.634,1.63485,576000000.0
2009-03-19 14:44:00,1.63485,1.6351,1.6346,1.635,338200000.0
2009-03-19 14:45:00,1.635,1.6353,1.63375,1.63375,567200000.0
2009-03-19 14:46:00,1.6337,1.63435,1.63355,1.6339,669800000.0
2009-03-19 14:47:00,1.6341,1.6342,1.63325,1.63355,587800000.0
2009-03-19 14:48:00,1.63355,1.63365,1.63315,1.63335,565600000.0
2009-03-19 14:49:00,1.6333,1.6335,1.63315,1.63345,404200000.0
2009-03-19 14:50:00,1.63345,1.6349,1.6334,1.63455,614000000.0
2009-03-19 14:51:00,1.63455,1.6349,1.63405,1.6347,404200000.0
2009-03-19 14:52:00,1.6348,1.63525,1.6345,1.63505,604200000.0
2009-03-19 14:53:00,1.63515,1.63535,1.63455,1.63455,576200000.0
2009-03-19 14:54:00,1.63455,1.6351,1.6343,1.63485,613200000.0
2009-03-19 14:55:00,1.63485,1.63505,1.63445,1.63465,374200000.0
2009-03-19 14:56:00,1.63465,1.63505,1.6343,1.635,387800000.0
2009-03-19 14:57:00,1.635,1.63545,1.6344,1.63485,610600000.0
2009-03-19 14:58:00,1.6348,1.63545,1.63445,1.6354,476600000.0
2009-03-19 14:59:00,1.6354,1.6356,1.63465,1.6354,467000000.0
2009-03-19 15:00:00,1.63535,1.6361,1.63515,1.63545,467400000.0
2009-03-19 15:01:00,1.63555,1.63575,1.63515,1.6353,407400000.0
2009-03-19 15:02:00,1.6354,1.6361,1.63495,1.6361,431400000.0
2009-03-19 15:03:00,1.6361,1.6362,1.6358,1.63595,503400000.0
2009-03-19 15:04:00,1.6359,1.63595,1.63495,1.63545,741600000.0
2009-03-19 15:05:00,1.63545,1.63635,1.63535,1.63605,554600000.0
2009-03-19 15:06:00,1.63585,1.6364,1.6354,1.6364,594800000.0
2009-03-19 15:07:00,1.63635,1.6367,1.63615,1.6362,345400000.0
2009-03-19 15:08:00,1.63625,1.6368,1.63605,1.6364,563200000.0
2009-03-19 15:09:00,1.6364,1.6366,1.6358,1.63645,776799999.0
2009-03-19 15:10:00,1.6364,1.63645,1.6358,1.63595,512600000.0
2009-03-19 15:11:00,1.63605,1.6367,1.63585,1.6367,501400001.0
2009-03-19 15:12:00,1.63665,1.63715,1.6363,1.6363,604400000.0
2009-03-19 15:13:00,1.6364,1.6366,1.63545,1.6358,446200000.0
2009-03-19 15:14:00,1.63575,1.63595,1.63525,1.63575,651600000.0
2009-03-19 15:15:00,1.6357,1.63575,1.6351,1.6351,571299999.0
2009-03-19 15:16:00,1.63515,1.6355,1.63485,1.635,491600001.0
2009-03-19 15:17:00,1.635,1.6354,1.63415,1.6342,503000000.0
2009-03-19 15:18:00,1.6342,1.63465,1.63295,1.6331,616800000.0
2009-03-19 15:19:00,1.63305,1.6334,1.6326,1.6331,578800000.0
2009-03-19 15:20:00,1.6331,1.63415,1.63305,1.63405,622200000.0
2009-03-19 15:21:00,1.63405,1.63405,1.633,1.6335,719599999.0
2009-03-19 15:22:00,1.6336,1.6339,1.6332,1.63355,581800000.0
2009-03-19 15:23:00,1.63355,1.6339,1.63335,1.6337,623400000.0
2009-03-19 15:24:00,1.63375,1.63375,1.63285,1.6329,460200000.0
2009-03-19 15:25:00,1.6328,1.6333,1.6328,1.63325,565400000.0
2009-03-19 15:26:00,1.63325,1.6342,1.63315,1.6341,501800000.0
2009-03-19 15:27:00,1.63405,1.63455,1.63365,1.63405,728800000.0
2009-03-19 15:28:00,1.63405,1.63445,1.6334,1.6336,587000000.0
2009-03-19 15:29:00,1.6336,1.63395,1.63295,1.63305,534600000.0
2009-03-19 15:30:00,1.63305,1.63335,1.63245,1.6327,700300000.0
2009-03-19 15:31:00,1.63285,1.6339,1.6327,1.6336,638800000.0
2009-03-19 15:32:00,1.6335,1.63395,1.63275,1.6332,522300000.0
2009-03-19 15:33:00,1.63325,1.6336,1.63275,1.63325,556000000.0
2009-03-19 15:34:00,1.63325,1.63365,1.63285,1.63355,660600000.0
2009-03-19 15:35:00,1.63345,1.63365,1.6328,1.6333,757600000.0
2009-03-19 15:36:00,1.6333,1.6337,1.6332,1.6336,634800000.0
2009-03-19 15:37:00,1.63365,1.63415,1.6331,1.63415,658000000.0
2009-03-19 15:38:00,1.6342,1.63445,1.63405,1.63425,494800000.0
2009-03-19 15:39:00,1.63425,1.63465,1.63415,1.63415,621200001.0
2009-03-19 15:40:00,1.6343,1.6344,1.6336,1.6341,506600000.0
2009-03-19 15:41:00,1.63415,1.63435,1.6335,1.6336,635200000.0
2009-03-19 15:42:00,1.63365,1.6347,1.6335,1.6343,758200001.0
2009-03-19 15:43:00,1.6342,1.6348,1.6339,1.63435,560000000.0
2009-03-19 15:44:00,1.6344,1.63445,1.63395,1.63415,717800000.0
2009-03-19 15:45:00,1.6342,1.63495,1.6339,1.63455,701000000.0
2009-03-19 15:46:00,1.6345,1.63505,1.63385,1.63435,669400000.0
2009-03-19 15:47:00,1.6345,1.6347,1.63405,1.6342,538800000.0
2009-03-19 15:48:00,1.63435,1.6351,1.63425,1.6349,663400000.0
2009-03-19 15:49:00,1.63495,1.63555,1.6349,1.6354,523200000.0
2009-03-19 15:50:00,1.63545,1.63545,1.63465,1.6348,477800000.0
2009-03-19 15:51:00,1.6347,1.6351,1.6346,1.63475,594000000.0
2009-03-19 15:52:00,1.63475,1.63525,1.63455,1.635,438000000.0
2009-03-19 15:53:00,1.635,1.6354,1.6341,1.6341,570800000.0
2009-03-19 15:54:00,1.6343,1.63455,1.63355,1.63415,502700000.0
2009-03-19 15:55:00,1.63415,1.63425,1.63295,1.63305,436600000.0
2009-03-19 15:56:00,1.63305,1.63345,1.6328,1.63305,586400000.0
2009-03-19 15:57:00,1.63325,1.63345,1.6329,1.633,369400000.0
2009-03-19 15:58:00,1.63295,1.63365,1.632,1.63305,604000000.0
2009-03-19 15:59:00,1.63305,1.63335,1.6327,1.633,258400000.0
2009-03-19 16:00:00,1.63315,1.63345,1.63235,1.63255,679200000.0
2009-03-19 16:01:00,1.63265,1.6329,1.63195,1.63235,630200001.0
2009-03-19 16:02:00,1.63235,1.6328,1.63185,1.6321,487800000.0
2009-03-19 16:03:00,1.6321,1.63265,1.6321,1.63255,587400000.0
2009-03-19 16:04:00,1.63255,1.63305,1.6322,1.63225,672800000.0
2009-03-19 16:05:00,1.63225,1.6325,1.63215,1.63235,498400000.0
2009-03-19 16:06:00,1.63255,1.63275,1.63175,1.63175,486800000.0
2009-03-19 16:07:00,1.63175,1.63355,1.63175,1.63355,550600000.0
2009-03-19 16:08:00,1.63345,1.6344,1.63325,1.6342,533400000.0
2009-03-19 16:09:00,1.63425,1.6343,1.63345,1.63345,671600000.0
2009-03-19 16:10:00,1.6336,1.63365,1.6325,1.63325,635400000.0
2009-03-19 16:11:00,1.63325,1.6336,1.633,1.63305,382800000.0
2009-03-19 16:12:00,1.633,1.63355,1.6326,1.63345,528000000.0
2009-03-19 16:13:00,1.63345,1.63365,1.6331,1.6333,433800000.0
2009-03-19 16:14:00,1.63325,1.6333,1.63255,1.6327,296400000.0
2009-03-19 16:15:00,1.6327,1.63335,1.63245,1.63245,313800000.0
2009-03-19 16:16:00,1.63245,1.6328,1.632,1.63205,391200000.0
2009-03-19 16:17:00,1.632,1.6323,1.63155,1.63185,397000000.0
2009-03-19 16:18:00,1.63195,1.63265,1.6317,1.63245,568000000.0
2009-03-19 16:19:00,1.6325,1.6328,1.63165,1.6318,581400000.0
2009-03-19 16:20:00,1.6318,1.6324,1.63165,1.632,481200000.0
2009-03-19 16:21:00,1.632,1.6329,1.632,1.6328,541600000.0
2009-03-19 16:22:00,1.6328,1.63295,1.6322,1.6322,485200000.0
2009-03-19 16:23:00,1.63225,1.6331,1.63225,1.63285,565600000.0
2009-03-19 16:24:00,1.63285,1.6334,1.6326,1.63275,509400000.0
2009-03-19 16:25:00,1.63265,1.63285,1.6319,1.6319,548600000.0
2009-03-19 16:26:00,1.6319,1.6319,1.63095,1.63145,621000000.0
2009-03-19 16:27:00,1.63145,1.63165,1.6313,1.6315,474800000.0
2009-03-19 16:28:00,1.6315,1.6319,1.63125,1.63125,588600001.0
2009-03-19 16:29:00,1.63125,1.63195,1.63085,1.6315,549000000.0
2009-03-19 16:30:00,1.6317,1.63195,1.6313,1.6315,474000000.0
2009-03-19 16:31:00,1.6315,1.6319,1.63085,1.63135,488800001.0
2009-03-19 16:32:00,1.63135,1.6325,1.63135,1.6318,575800000.0
2009-03-19 16:33:00,1.6318,1.6327,1.63165,1.63215,595200000.0
2009-03-19 16:34:00,1.63215,1.63315,1.63105,1.6322,686400000.0
2009-03-19 16:35:00,1.6322,1.6329,1.6315,1.6324,569200000.0
2009-03-19 16:36:00,1.6324,1.6329,1.63165,1.6326,536600000.0
2009-03-19 16:37:00,1.63285,1.6344,1.63255,1.6342,473800000.0
2009-03-19 16:38:00,1.6342,1.63455,1.63385,1.6343,571800000.0
2009-03-19 16:39:00,1.63415,1.63445,1.6328,1.63345,578600000.0
2009-03-19 16:40:00,1.63395,1.63415,1.6331,1.6334,425800000.0
2009-03-19 16:41:00,1.6334,1.6334,1.63255,1.6327,531400000.0
2009-03-19 16:42:00,1.6326,1.6336,1.6326,1.6331,668600000.0
2009-03-19 16:43:00,1.6331,1.63355,1.6322,1.6323,670200000.0
2009-03-19 16:44:00,1.6323,1.63435,1.63225,1.63435,661400000.0
2009-03-19 16:45:00,1.6342,1.6344,1.63335,1.63405,592800000.0
2009-03-19 16:46:00,1.63405,1.6345,1.6338,1.63395,476800000.0
2009-03-19 16:47:00,1.63365,1.63405,1.63355,1.63385,596800001.0
2009-03-19 16:48:00,1.63395,1.6343,1.63305,1.63345,703000001.0
2009-03-19 16:49:00,1.63355,1.63455,1.6334,1.6343,638200000.0
2009-03-19 16:50:00,1.6344,1.63455,1.63295,1.63305,745600000.0
2009-03-19 16:51:00,1.633,1.63425,1.6328,1.63385,574200000.0
2009-03-19 16:52:00,1.6339,1.63425,1.6337,1.634,447200001.0
2009-03-19 16:53:00,1.634,1.63465,1.6337,1.6343,663400000.0
2009-03-19 16:54:00,1.6343,1.63535,1.6343,1.6352,637200000.0
2009-03-19 16:55:00,1.6352,1.63615,1.635,1.63555,621000000.0
2009-03-19 16:56:00,1.6356,1.63585,1.6352,1.63565,634799999.0
2009-03-19 16:57:00,1.63565,1.6358,1.6352,1.63525,608400000.0
2009-03-19 16:58:00,1.63535,1.63545,1.6337,1.6338,527700000.0
2009-03-19 16:59:00,1.6338,1.63505,1.6323,1.6332,667100000.0
2009-03-19 17:00:00,1.6333,1.6344,1.6333,1.63375,627600000.0
2009-03-19 17:01:00,1.63385,1.63465,1.6336,1.63465,517800000.0
2009-03-19 17:02:00,1.63455,1.6353,1.63425,1.63445,810000000.0
2009-03-19 17:03:00,1.63435,1.63445,1.63325,1.6334,587200000.0
2009-03-19 17:04:00,1.6334,1.63445,1.6327,1.6344,626200000.0
2009-03-19 17:05:00,1.63445,1.63495,1.6341,1.63425,567400000.0
2009-03-19 17:06:00,1.63425,1.63475,1.63395,1.6344,657600000.0
2009-03-19 17:07:00,1.63435,1.6346,1.6337,1.63415,601400000.0
2009-03-19 17:08:00,1.634,1.63425,1.63375,1.6339,619600001.0
2009-03-19 17:09:00,1.6339,1.63425,1.6333,1.63395,629400000.0
2009-03-19 17:10:00,1.6339,1.6345,1.6334,1.6341,626800000.0
2009-03-19 17:11:00,1.6341,1.63445,1.6333,1.63335,666000000.0
2009-03-19 17:12:00,1.6334,1.6335,1.6326,1.6326,358400000.0
2009-03-19 17:13:00,1.63275,1.63285,1.63235,1.63265,409200000.0
2009-03-19 17:14:00,1.63265,1.6335,1.63265,1.6335,509000000.0
2009-03-19 17:15:00,1.63345,1.63355,1.63155,1.63325,674200000.0
2009-03-19 17:16:00,1.63325,1.63335,1.63145,1.6326,534800000.0
2009-03-19 17:17:00,1.6326,1.63365,1.63245,1.6336,488000000.0
2009-03-19 17:18:00,1.63365,1.63365,1.63215,1.6322,481800000.0
2009-03-19 17:19:00,1.6322,1.6332,1.6322,1.6332,437800000.0
2009-03-19 17:20:00,1.6332,1.63395,1.6332,1.63365,401600000.0
2009-03-19 17:21:00,1.63355,1.63425,1.6333,1.63375,500200000.0
2009-03-19 17:22:00,1.6338,1.6345,1.63335,1.63375,502600000.0
2009-03-19 17:23:00,1.63375,1.63415,1.63325,1.63395,660600000.0
2009-03-19 17:24:00,1.63395,1.63425,1.63345,1.6337,544400000.0
2009-03-19 17:25:00,1.6337,1.63465,1.6337,1.63435,387000000.0
2009-03-19 17:26:00,1.63435,1.63495,1.6342,1.6347,661400000.0
2009-03-19 17:27:00,1.6348,1.635,1.63425,1.6343,450400000.0
2009-03-19 17:28:00,1.6344,1.63475,1.63425,1.63445,351000000.0
2009-03-19 17:29:00,1.63445,1.63475,1.6341,1.63425,430600000.0
2009-03-19 17:30:00,1.63425,1.63435,1.6339,1.6341,405800000.0
2009-03-19 17:31:00,1.6341,1.63425,1.63255,1.6327,361500000.0
2009-03-19 17:32:00,1.63255,1.63255,1.63145,1.6316,381400000.0
2009-03-19 17:33:00,1.6316,1.6318,1.63045,1.63045,504400000.0
2009-03-19 17:34:00,1.6305,1.6309,1.6303,1.6307,505600000.0
2009-03-19 17:35:00,1.6306,1.6308,1.63035,1.63055,371800000.0
2009-03-19 17:36:00,1.6306,1.6309,1.6304,1.6309,446800000.0
2009-03-19 17:37:00,1.63105,1.63175,1.6309,1.6311,352600000.0
2009-03-19 17:38:00,1.6311,1.6312,1.63055,1.63075,299800000.0
2009-03-19 17:39:00,1.6307,1.6313,1.6307,1.6309,401400000.0
2009-03-19 17:40:00,1.63085,1.63095,1.6303,1.6305,276800000.0
2009-03-19 17:41:00,1.63045,1.63055,1.63005,1.6303,413200000.0
2009-03-19 17:42:00,1.6303,1.6307,1.62965,1.62965,335400000.0
2009-03-19 17:43:00,1.6297,1.63025,1.62945,1.6298,416800000.0
2009-03-19 17:44:00,1.6298,1.6298,1.62875,1.6289,400800000.0
2009-03-19 17:45:00,1.6289,1.6289,1.62685,1.62685,481800000.0
2009-03-19 17:46:00,1.62685,1.6276,1.6246,1.6271,516200000.0
2009-03-19 17:47:00,1.62715,1.6281,1.627,1.62775,466000000.0
2009-03-19 17:48:00,1.62775,1.62915,1.6273,1.62865,440400000.0
2009-03-19 17:49:00,1.6287,1.6292,1.62815,1.6282,436600000.0
2009-03-19 17:50:00,1.62835,1.62835,1.62675,1.62725,446800000.0
2009-03-19 17:51:00,1.62725,1.6283,1.62715,1.62795,483200000.0
2009-03-19 17:52:00,1.628,1.62915,1.6278,1.62825,441400000.0
2009-03-19 17:53:00,1.62825,1.6307,1.62825,1.6304,454800000.0
2009-03-19 17:54:00,1.63035,1.631,1.6302,1.63025,559200000.0
2009-03-19 17:55:00,1.6303,1.6306,1.6303,1.63045,396200000.0
2009-03-19 17:56:00,1.6304,1.63055,1.6288,1.62925,426300000.0
2009-03-19 17:57:00,1.6292,1.62945,1.6285,1.6293,452200000.0
2009-03-19 17:58:00,1.62945,1.6303,1.62945,1.63025,386600000.0
2009-03-19 17:59:00,1.63035,1.63185,1.63025,1.63135,461600000.0
2009-03-19 18:00:00,1.6308,1.63205,1.6307,1.6314,584000000.0
2009-03-19 18:01:00,1.63145,1.6323,1.63145,1.6318,581400000.0
2009-03-19 18:02:00,1.6319,1.63295,1.6316,1.6317,530800000.0
2009-03-19 18:03:00,1.6317,1.63285,1.6317,1.63215,522600001.0
2009-03-19 18:04:00,1.63215,1.633,1.6321,1.633,376200000.0
2009-03-19 18:05:00,1.63305,1.6338,1.63305,1.6338,573200000.0
2009-03-19 18:06:00,1.6334,1.63385,1.63265,1.6329,653999999.0
2009-03-19 18:07:00,1.63295,1.63335,1.63255,1.63255,512800001.0
2009-03-19 18:08:00,1.6325,1.63315,1.6325,1.6327,615200000.0
2009-03-19 18:09:00,1.6327,1.63285,1.6315,1.6318,377800000.0
2009-03-19 18:10:00,1.6318,1.6319,1.6308,1.6312,546000000.0
2009-03-19 18:11:00,1.6312,1.63215,1.63115,1.63185,587000000.0
2009-03-19 18:12:00,1.6318,1.632,1.6308,1.63125,528800000.0
2009-03-19 18:13:00,1.63125,1.63305,1.63125,1.63275,680400000.0
2009-03-19 18:14:00,1.6328,1.63325,1.6322,1.633,512200000.0
2009-03-19 18:15:00,1.6329,1.63315,1.6319,1.63305,602200000.0
2009-03-19 18:16:00,1.63315,1.634,1.63255,1.63395,672200000.0
2009-03-19 18:17:00,1.634,1.6355,1.634,1.6354,642000000.0
2009-03-19 18:18:00,1.6352,1.6354,1.63375,1.63385,557000000.0
2009-03-19 18:19:00,1.63375,1.63405,1.63345,1.6339,456600000.0
2009-03-19 18:20:00,1.63385,1.6341,1.633,1.6338,497000000.0
2009-03-19 18:21:00,1.6338,1.63395,1.633,1.63315,477200000.0
2009-03-19 18:22:00,1.6333,1.63375,1.6329,1.6332,695000000.0
2009-03-19 18:23:00,1.63315,1.6337,1.63285,1.6334,468200000.0
2009-03-19 18:24:00,1.6334,1.63385,1.6331,1.63365,423600000.0
2009-03-19 18:25:00,1.63355,1.63455,1.63345,1.63455,506800000.0
2009-03-19 18:26:00,1.6345,1.6345,1.6337,1.63375,469200000.0
2009-03-19 18:27:00,1.63375,1.6341,1.6332,1.6333,579600000.0
2009-03-19 18:28:00,1.63335,1.6342,1.63335,1.63375,473400000.0
2009-03-19 18:29:00,1.6338,1.63435,1.63375,1.6341,495200000.0
2009-03-19 18:30:00,1.63405,1.63415,1.6334,1.63365,723400001.0
2009-03-19 18:31:00,1.63365,1.6347,1.63365,1.63405,450000000.0
2009-03-19 18:32:00,1.634,1.6341,1.6333,1.6336,419200000.0
2009-03-19 18:33:00,1.63355,1.6336,1.63225,1.6325,316000000.0
2009-03-19 18:34:00,1.6325,1.6332,1.63215,1.6332,315400000.0
2009-03-19 18:35:00,1.6333,1.63335,1.63235,1.63265,294800000.0
2009-03-19 18:36:00,1.6327,1.63305,1.6325,1.6328,466200000.0
2009-03-19 18:37:00,1.63265,1.63305,1.63225,1.63275,571800000.0
2009-03-19 18:38:00,1.63275,1.6332,1.6321,1.6326,393200000.0
2009-03-19 18:39:00,1.63265,1.6327,1.6324,1.6324,252600000.0
2009-03-19 18:40:00,1.6324,1.6326,1.63215,1.6325,253400000.0
2009-03-19 18:41:00,1.63245,1.63285,1.632,1.63245,375600000.0
2009-03-19 18:42:00,1.63245,1.6326,1.6322,1.63245,464200000.0
2009-03-19 18:43:00,1.63255,1.6331,1.6322,1.6331,221600000.0
2009-03-19 18:44:00,1.6331,1.6332,1.63265,1.63305,437800000.0
2009-03-19 18:45:00,1.6329,1.63355,1.6329,1.63305,300200000.0
2009-03-19 18:46:00,1.63305,1.63315,1.6326,1.6326,79000000.0
2009-03-19 18:47:00,1.63265,1.6331,1.63245,1.633,299400000.0
2009-03-19 18:48:00,1.633,1.63315,1.6325,1.6326,171200000.0
2009-03-19 18:49:00,1.6326,1.63265,1.6319,1.6322,251800000.0
2009-03-19 18:50:00,1.63215,1.63225,1.6318,1.63225,215600000.0
2009-03-19 18:51:00,1.63225,1.63235,1.63165,1.6319,357200000.0
2009-03-19 18:52:00,1.6319,1.6321,1.6316,1.6318,264800000.0
2009-03-19 18:53:00,1.63195,1.63235,1.63175,1.63225,373800000.0
2009-03-19 18:54:00,1.63215,1.63255,1.63195,1.63245,255600000.0
2009-03-19 18:55:00,1.6326,1.6328,1.63215,1.63275,335600000.0
2009-03-19 18:56:00,1.6328,1.63305,1.6322,1.6322,395400000.0
2009-03-19 18:57:00,1.6322,1.6324,1.632,1.63235,234000000.0
2009-03-19 18:58:00,1.6323,1.6324,1.631,1.63115,234000000.0
2009-03-19 18:59:00,1.63115,1.63135,1.63075,1.63075,199200000.0
2009-03-19 19:00:00,1.6307,1.63565,1.6307,1.63435,495200000.0
2009-03-19 19:01:00,1.634,1.634,1.63325,1.63395,278400000.0
2009-03-19 19:02:00,1.63385,1.6359,1.63355,1.6359,624800000.0
2009-03-19 19:03:00,1.63605,1.6367,1.6349,1.63605,546400000.0
2009-03-19 19:04:00,1.63605,1.63645,1.6358,1.6362,355200000.0
2009-03-19 19:05:00,1.63625,1.63685,1.63625,1.6364,490000000.0
2009-03-19 19:06:00,1.6364,1.63675,1.63615,1.63655,399800000.0
2009-03-19 19:07:00,1.6366,1.63725,1.6361,1.63725,347200000.0
2009-03-19 19:08:00,1.63725,1.6373,1.6362,1.63675,475200000.0
2009-03-19 19:09:00,1.63675,1.63785,1.63675,1.6377,291000000.0
2009-03-19 19:10:00,1.6377,1.63795,1.63725,1.63735,438800000.0
2009-03-19 19:11:00,1.63735,1.63825,1.63665,1.6381,410400000.0
2009-03-19 19:12:00,1.6381,1.63825,1.6371,1.6374,353400000.0
2009-03-19 19:13:00,1.63745,1.63745,1.63655,1.6368,321400000.0
2009-03-19 19:14:00,1.6368,1.63755,1.6367,1.63725,241200000.0
2009-03-19 19:15:00,1.6372,1.63755,1.63655,1.637,335000000.0
2009-03-19 19:16:00,1.6369,1.63705,1.63625,1.63675,382200000.0
2009-03-19 19:17:00,1.63675,1.63675,1.63585,1.6364,396600000.0
2009-03-19 19:18:00,1.6364,1.63705,1.6362,1.6368,323200000.0
2009-03-19 19:19:00,1.6368,1.63725,1.63675,1.63685,302400000.0
2009-03-19 19:20:00,1.637,1.63715,1.6365,1.63685,373200000.0
2009-03-19 19:21:00,1.63685,1.63715,1.63645,1.637,384200000.0
2009-03-19 19:22:00,1.637,1.63705,1.6356,1.63585,386000000.0
2009-03-19 19:23:00,1.6358,1.63625,1.6352,1.636,281000000.0
2009-03-19 19:24:00,1.63615,1.63635,1.6304,1.6314,470800000.0
2009-03-19 19:25:00,1.6314,1.6326,1.63095,1.63245,276200000.0
2009-03-19 19:26:00,1.6325,1.63365,1.6323,1.63335,324400000.0
2009-03-19 19:27:00,1.6334,1.6336,1.63285,1.63355,264800000.0
2009-03-19 19:28:00,1.63335,1.63385,1.6325,1.6328,402600000.0
2009-03-19 19:29:00,1.6328,1.63295,1.6313,1.6313,290600000.0
2009-03-19 19:30:00,1.63135,1.63185,1.63105,1.6314,390200000.0
2009-03-19 19:31:00,1.63155,1.63185,1.6297,1.6298,399400000.0
2009-03-19 19:32:00,1.6299,1.631,1.6294,1.6309,291400000.0
2009-03-19 19:33:00,1.6309,1.6311,1.63065,1.6309,131200000.0
2009-03-19 19:34:00,1.63095,1.63105,1.62995,1.62995,283000000.0
2009-03-19 19:35:00,1.62995,1.62995,1.62845,1.62905,421600000.0
2009-03-19 19:36:00,1.62905,1.62915,1.62865,1.62865,160000000.0
2009-03-19 19:37:00,1.6286,1.6287,1.6284,1.62855,96000000.0
2009-03-19 19:38:00,1.62855,1.62905,1.62855,1.62895,238400000.0
2009-03-19 19:39:00,1.62895,1.62905,1.6284,1.6289,228800000.0
2009-03-19 19:40:00,1.6289,1.629,1.62845,1.6286,163000000.0
2009-03-19 19:41:00,1.6286,1.62875,1.628,1.6281,304000000.0
2009-03-19 19:42:00,1.6281,1.62875,1.6281,1.62875,193200000.0
2009-03-19 19:43:00,1.62875,1.6303,1.62855,1.63005,379100000.0
2009-03-19 19:44:00,1.6304,1.63095,1.6295,1.62965,393000000.0
2009-03-19 19:45:00,1.62975,1.63075,1.6296,1.63025,315200000.0
2009-03-19 19:46:00,1.63025,1.6313,1.6302,1.63125,201600000.0
2009-03-19 19:47:00,1.6313,1.6315,1.6302,1.63065,334000000.0
2009-03-19 19:48:00,1.63065,1.6315,1.63065,1.63145,175800000.0
2009-03-19 19:49:00,1.63165,1.63185,1.63095,1.63175,176000000.0
2009-03-19 19:50:00,1.6317,1.63185,1.631,1.63175,460400000.0
2009-03-19 19:51:00,1.63185,1.63205,1.6308,1.6319,316400000.0
2009-03-19 19:52:00,1.63195,1.63255,1.6319,1.63235,455600000.0
2009-03-19 19:53:00,1.63245,1.63295,1.6321,1.6325,220800000.0
2009-03-19 19:54:00,1.63245,1.6327,1.63225,1.63255,300800000.0
2009-03-19 19:55:00,1.6326,1.634,1.6325,1.634,313600000.0
2009-03-19 19:56:00,1.634,1.634,1.6336,1.6337,172800000.0
2009-03-19 19:57:00,1.6337,1.6349,1.6337,1.63375,463400000.0
2009-03-19 19:58:00,1.63375,1.63385,1.63275,1.63285,403400000.0
2009-03-19 19:59:00,1.6329,1.6339,1.6327,1.6339,415800000.0
2009-03-19 20:00:00,1.63395,1.63425,1.63295,1.6331,370600000.0
2009-03-19 20:01:00,1.6331,1.6331,1.6322,1.6326,312200000.0
2009-03-19 20:02:00,1.63255,1.63355,1.63255,1.63315,348400000.0
2009-03-19 20:03:00,1.6331,1.6343,1.63285,1.6343,506600000.0
2009-03-19 20:04:00,1.6343,1.6345,1.63355,1.6344,471800000.0
2009-03-19 20:05:00,1.6344,1.63445,1.634,1.63435,279600000.0
2009-03-19 20:06:00,1.6344,1.63535,1.63435,1.63445,298400000.0
2009-03-19 20:07:00,1.63445,1.63445,1.6337,1.63425,394800000.0
2009-03-19 20:08:00,1.6343,1.63515,1.6338,1.6348,258800000.0
2009-03-19 20:09:00,1.6348,1.63485,1.6336,1.6338,185400000.0
2009-03-19 20:10:00,1.6338,1.634,1.6331,1.634,329000000.0
2009-03-19 20:11:00,1.634,1.6346,1.63385,1.6343,231800000.0
2009-03-19 20:12:00,1.63445,1.6346,1.63385,1.63385,226800000.0
2009-03-19 20:13:00,1.6338,1.63385,1.6333,1.6337,224000000.0
2009-03-19 20:14:00,1.6337,1.6342,1.6337,1.6339,176000000.0
2009-03-19 20:15:00,1.6339,1.6339,1.63375,1.63375,118400000.0
2009-03-19 20:16:00,1.63375,1.63375,1.6328,1.63295,286400000.0
2009-03-19 20:17:00,1.63275,1.6331,1.6321,1.6321,240000000.0
2009-03-19 20:18:00,1.6321,1.63285,1.6321,1.63275,287800000.0
2009-03-19 20:19:00,1.63275,1.6337,1.6327,1.63355,269800000.0
2009-03-19 20:20:00,1.6333,1.63355,1.63275,1.6328,157600000.0
2009-03-19 20:21:00,1.6327,1.63285,1.6324,1.63285,189400000.0
2009-03-19 20:22:00,1.63285,1.6331,1.63255,1.63295,359400000.0
2009-03-19 20:23:00,1.63295,1.63345,1.63295,1.63305,175800000.0
2009-03-19 20:24:00,1.63305,1.6334,1.6328,1.63305,252600000.0
2009-03-19 20:25:00,1.63315,1.6335,1.63305,1.63345,240000000.0
2009-03-19 20:26:00,1.6334,1.6338,1.63315,1.63345,188800000.0
2009-03-19 20:27:00,1.63345,1.63355,1.6333,1.63345,195200000.0
2009-03-19 20:28:00,1.63345,1.6338,1.63335,1.63355,128000000.0
2009-03-19 20:29:00,1.6335,1.63405,1.63345,1.63365,265600000.0
2009-03-19 20:30:00,1.6337,1.6342,1.63355,1.63355,312600000.0
2009-03-19 20:31:00,1.6336,1.6338,1.63315,1.63365,334200000.0
2009-03-19 20:32:00,1.6337,1.63385,1.6335,1.6338,201600000.0
2009-03-19 20:33:00,1.6337,1.63395,1.6331,1.6331,281400000.0
2009-03-19 20:34:00,1.6332,1.634,1.6331,1.6338,317600000.0
2009-03-19 20:35:00,1.6338,1.634,1.6337,1.6338,201600000.0
2009-03-19 20:36:00,1.6337,1.6341,1.63365,1.63385,215000000.0
2009-03-19 20:37:00,1.63385,1.63435,1.63355,1.6343,214400000.0
2009-03-19 20:38:00,1.6343,1.6346,1.63405,1.63405,198400000.0
2009-03-19 20:39:00,1.634,1.6341,1.63325,1.63385,311800000.0
2009-03-19 20:40:00,1.63385,1.63405,1.6333,1.63405,288000000.0
2009-03-19 20:41:00,1.63405,1.63405,1.6326,1.6333,367800000.0
2009-03-19 20:42:00,1.6333,1.6338,1.6333,1.63345,247800000.0
2009-03-19 20:43:00,1.6335,1.6335,1.63145,1.63225,450400000.0
2009-03-19 20:44:00,1.63235,1.6331,1.6321,1.63255,299200000.0
2009-03-19 20:45:00,1.6326,1.633,1.6324,1.63265,249600000.0
2009-03-19 20:46:00,1.63265,1.63265,1.63165,1.6317,300200000.0
2009-03-19 20:47:00,1.6319,1.6327,1.6316,1.6321,276600000.0
2009-03-19 20:48:00,1.63205,1.6322,1.63125,1.63165,325800000.0
2009-03-19 20:49:00,1.63165,1.63255,1.63155,1.63185,514000000.0
2009-03-19 20:50:00,1.63215,1.63215,1.63055,1.63065,325600000.0
2009-03-19 20:51:00,1.63065,1.6314,1.63015,1.6312,291200000.0
2009-03-19 20:52:00,1.63115,1.63145,1.63105,1.63135,131200000.0
2009-03-19 20:53:00,1.63135,1.6316,1.63005,1.63005,336800000.0
2009-03-19 20:54:00,1.63005,1.63075,1.6299,1.6301,260000000.0
2009-03-19 20:55:00,1.62995,1.6301,1.62985,1.63,223000000.0
2009-03-19 20:56:00,1.62995,1.62995,1.6291,1.6292,260600000.0
2009-03-19 20:57:00,1.6292,1.6323,1.6292,1.6323,383600000.0
2009-03-19 20:58:00,1.63235,1.63235,1.6311,1.6314,239000000.0
2009-03-19 20:59:00,1.6314,1.63205,1.6311,1.63185,393600000.0
2009-03-19 21:00:00,1.63175,1.63205,1.63165,1.6318,217200000.0
2009-03-19 21:01:00,1.6318,1.632,1.63125,1.63145,385800000.0
2009-03-19 21:02:00,1.63145,1.6317,1.63145,1.63155,198400000.0
2009-03-19 21:03:00,1.63155,1.63225,1.63115,1.63225,382400000.0
2009-03-19 21:04:00,1.63225,1.6331,1.63205,1.6329,332000000.0
2009-03-19 21:05:00,1.63285,1.633,1.6317,1.63205,346200000.0
2009-03-19 21:06:00,1.63215,1.6325,1.63195,1.63245,239800000.0
2009-03-19 21:07:00,1.6322,1.63295,1.6322,1.6327,544600000.0
2009-03-19 21:08:00,1.6327,1.6328,1.63205,1.6324,455600000.0
2009-03-19 21:09:00,1.63235,1.6328,1.6321,1.63245,337400000.0
2009-03-19 21:10:00,1.6324,1.6326,1.6322,1.63245,256000000.0
2009-03-19 21:11:00,1.63235,1.6324,1.6318,1.6321,355000000.0
2009-03-19 21:12:00,1.6321,1.6324,1.6316,1.6316,271800000.0
2009-03-19 21:13:00,1.63155,1.6316,1.6312,1.6312,102200000.0
2009-03-19 21:14:00,1.6312,1.6316,1.63105,1.6314,156800000.0
2009-03-19 21:15:00,1.6315,1.63175,1.6315,1.63155,118400000.0
2009-03-19 21:16:00,1.6317,1.63265,1.6317,1.63235,338200000.0
2009-03-19 21:17:00,1.63235,1.63255,1.63175,1.63235,149400000.0
2009-03-19 21:18:00,1.63235,1.6324,1.6319,1.6319,86400000.0
2009-03-19 21:19:00,1.6319,1.6319,1.63145,1.63165,131200000.0
2009-03-19 21:20:00,1.6316,1.63255,1.6316,1.6318,264600000.0
2009-03-19 21:21:00,1.6319,1.6327,1.6315,1.63235,217600000.0
2009-03-19 21:22:00,1.63235,1.63265,1.6321,1.6323,268400000.0
2009-03-19 21:23:00,1.63235,1.63275,1.63195,1.63225,255400000.0
2009-03-19 21:24:00,1.63235,1.63275,1.63235,1.63255,150400000.0
2009-03-19 21:25:00,1.63255,1.63265,1.632,1.6322,160000000.0
2009-03-19 21:26:00,1.6322,1.6325,1.6322,1.63225,96000000.0
2009-03-19 21:27:00,1.6322,1.6322,1.6316,1.63185,259000000.0
2009-03-19 21:28:00,1.6318,1.63205,1.63175,1.632,169600000.0
2009-03-19 21:29:00,1.63215,1.63225,1.6316,1.63165,177600000.0
2009-03-19 21:30:00,1.63165,1.6321,1.6308,1.6308,315600000.0
2009-03-19 21:31:00,1.6308,1.6313,1.63015,1.63045,406200000.0
2009-03-19 21:32:00,1.6306,1.63085,1.63045,1.6307,243200000.0
2009-03-19 21:33:00,1.63065,1.63095,1.6305,1.63085,308800000.0
2009-03-19 21:34:00,1.63085,1.6313,1.6308,1.63115,177200000.0
2009-03-19 21:35:00,1.63115,1.63235,1.63115,1.63235,230400000.0
2009-03-19 21:36:00,1.6323,1.6326,1.6321,1.6321,207800000.0
2009-03-19 21:37:00,1.6321,1.6326,1.6319,1.6326,176000000.0
2009-03-19 21:38:00,1.6326,1.63325,1.6326,1.63285,210200000.0
2009-03-19 21:39:00,1.6329,1.63325,1.63255,1.63265,261800000.0
2009-03-19 21:40:00,1.63265,1.6328,1.63215,1.6322,153400000.0
2009-03-19 21:41:00,1.6322,1.6323,1.63195,1.63195,144000000.0
2009-03-19 21:42:00,1.6319,1.632,1.63105,1.6315,175600000.0
2009-03-19 21:43:00,1.63145,1.63155,1.6307,1.6307,159400000.0
2009-03-19 21:44:00,1.63065,1.631,1.6306,1.63095,121400000.0
2009-03-19 21:45:00,1.63095,1.63095,1.63095,1.63095,6400000.0
2009-03-19 21:46:00,1.631,1.63115,1.63055,1.63055,133800000.0
2009-03-19 21:47:00,1.63045,1.63045,1.6298,1.63,81400000.0
2009-03-19 21:48:00,1.63015,1.6302,1.62995,1.6301,74800000.0
2009-03-19 21:49:00,1.6301,1.6303,1.6301,1.63015,44800000.0
2009-03-19 21:50:00,1.63015,1.63055,1.63005,1.63055,101400000.0
2009-03-19 21:51:00,1.63055,1.63085,1.63055,1.6306,44800000.0
2009-03-19 21:52:00,1.6306,1.63085,1.6306,1.63085,32000000.0
2009-03-19 21:53:00,1.6308,1.6308,1.6305,1.6306,83000000.0
2009-03-19 21:54:00,1.6306,1.63065,1.6304,1.6306,128000000.0
2009-03-19 21:55:00,1.6305,1.63115,1.6305,1.6307,89600000.0
2009-03-19 21:56:00,1.6307,1.63125,1.6307,1.6308,70400000.0
2009-03-19 21:57:00,1.63075,1.63075,1.6307,1.63075,32000000.0
2009-03-19 21:58:00,1.63075,1.6308,1.63055,1.63055,76800000.0
2009-03-19 21:59:00,1.6306,1.63145,1.63055,1.63125,108400000.0
2009-03-19 22:00:00,1.63135,1.63135,1.6295,1.6297,142000000.0
2009-03-19 22:01:00,1.6297,1.6299,1.6297,1.62975,134200000.0
2009-03-19 22:02:00,1.6299,1.6303,1.62965,1.62995,203200000.0
2009-03-19 22:03:00,1.63,1.6308,1.63,1.6308,153400000.0
2009-03-19 22:04:00,1.6307,1.6307,1.63055,1.63055,35200000.0
2009-03-19 22:05:00,1.63055,1.6306,1.63025,1.63025,80000000.0
2009-03-19 22:06:00,1.63025,1.63055,1.63025,1.6303,76800000.0
2009-03-19 22:07:00,1.6303,1.6305,1.6303,1.6305,41600000.0
2009-03-19 22:08:00,1.6305,1.63055,1.6304,1.6304,66600000.0
2009-03-19 22:09:00,1.63035,1.6304,1.63035,1.6304,16000000.0
2009-03-19 22:10:00,1.6304,1.6304,1.6304,1.6304,16000000.0
2009-03-19 22:11:00,1.6305,1.6307,1.6305,1.63065,96000000.0
2009-03-19 22:12:00,1.63065,1.63075,1.6304,1.6304,89400000.0
2009-03-19 22:13:00,1.6304,1.63045,1.62965,1.63005,134000000.0
2009-03-19 22:14:00,1.62995,1.63,1.62965,1.62985,67200000.0
2009-03-19 22:15:00,1.62995,1.6304,1.62985,1.63015,278200000.0
2009-03-19 22:16:00,1.63015,1.6307,1.63015,1.63065,230400000.0
2009-03-19 22:17:00,1.63065,1.631,1.63035,1.63065,108600000.0
2009-03-19 22:18:00,1.63025,1.63035,1.62895,1.6298,225000000.0
2009-03-19 22:19:00,1.62985,1.63,1.6292,1.6292,102200000.0
2009-03-19 22:20:00,1.6292,1.62995,1.6292,1.6297,132600000.0
2009-03-19 22:21:00,1.62955,1.63005,1.6295,1.63,137600000.0
2009-03-19 22:22:00,1.63005,1.6306,1.6299,1.6301,100000000.0
2009-03-19 22:23:00,1.63025,1.6305,1.6301,1.6304,81000000.0
2009-03-19 22:24:00,1.6304,1.6306,1.6304,1.63055,57600000.0
2009-03-19 22:25:00,1.63045,1.63045,1.62955,1.62975,129400000.0
2009-03-19 22:26:00,1.62985,1.63095,1.62985,1.63095,131200000.0
2009-03-19 22:27:00,1.63095,1.6311,1.63075,1.6309,73600000.0
2009-03-19 22:28:00,1.631,1.63165,1.63065,1.63095,352000000.0
2009-03-19 22:29:00,1.63095,1.63145,1.6309,1.63115,243200000.0
2009-03-19 22:30:00,1.63075,1.63105,1.63075,1.63075,57600000.0
2009-03-19 22:31:00,1.63085,1.63125,1.63085,1.63115,80000000.0
2009-03-19 22:32:00,1.63115,1.63115,1.63105,1.63115,28800000.0
2009-03-19 22:33:00,1.6312,1.6312,1.63035,1.63045,117800000.0
2009-03-19 22:34:00,1.63045,1.63055,1.63005,1.63015,115000000.0
2009-03-19 22:35:00,1.6301,1.6301,1.62955,1.62955,54400000.0
2009-03-19 22:36:00,1.62955,1.62955,1.62825,1.62845,119600000.0
2009-03-19 22:37:00,1.62845,1.6291,1.6281,1.629,129400000.0
2009-03-19 22:38:00,1.6291,1.63005,1.6286,1.62975,72000000.0
2009-03-19 22:39:00,1.6297,1.62995,1.62965,1.62965,136600001.0
2009-03-19 22:40:00,1.62975,1.6298,1.6291,1.6291,84800000.0
2009-03-19 22:41:00,1.6294,1.6297,1.62875,1.6294,197200000.0
2009-03-19 22:42:00,1.6294,1.6299,1.6289,1.62985,91000000.0
2009-03-19 22:43:00,1.6301,1.6301,1.62945,1.62965,30000000.0
2009-03-19 22:44:00,1.62965,1.63025,1.62965,1.63005,131600000.0
2009-03-19 22:45:00,1.6301,1.6301,1.6298,1.6298,46400000.0
2009-03-19 22:46:00,1.63,1.6305,1.6298,1.6298,161200000.0
2009-03-19 22:47:00,1.6298,1.6304,1.6298,1.63005,92800000.0
2009-03-19 22:48:00,1.62955,1.6304,1.6295,1.63035,102200000.0
2009-03-19 22:49:00,1.63035,1.6304,1.62985,1.6303,96000000.0
2009-03-19 22:50:00,1.6303,1.63035,1.6303,1.63035,19200000.0
2009-03-19 22:51:00,1.63045,1.6305,1.6301,1.6302,67000000.0
2009-03-19 22:52:00,1.63015,1.63015,1.62995,1.63015,57600000.0
2009-03-19 22:53:00,1.63015,1.63015,1.6296,1.6301,67200000.0
2009-03-19 22:54:00,1.6301,1.6301,1.62895,1.62945,99000000.0
2009-03-19 22:55:00,1.6295,1.6296,1.62905,1.62935,67200000.0
2009-03-19 22:56:00,1.62965,1.62965,1.6287,1.62905,112000000.0
2009-03-19 22:57:00,1.62915,1.6292,1.62905,1.62915,67200000.0
2009-03-19 22:58:00,1.62915,1.6295,1.62915,1.62925,121600000.0
2009-03-19 22:59:00,1.62925,1.6297,1.6288,1.62945,64000000.0
2009-03-19 23:00:00,1.62911,1.62962,1.62883,1.62912,75200000.0
2009-03-19 23:01:00,1.62895,1.6291,1.62883,1.62883,76800000.0
2009-03-19 23:02:00,1.62876,1.62915,1.62855,1.62875,57600000.0
2009-03-19 23:03:00,1.6298,1.63,1.6298,1.6298,7400000.0
2009-03-19 23:04:00,1.63,1.63,1.62955,1.62985,9600000.0
2009-03-19 23:05:00,1.63005,1.6302,1.63,1.63005,19200000.0
2009-03-19 23:06:00,1.6301,1.6303,1.6301,1.6303,22400000.0
2009-03-19 23:07:00,1.62955,1.62979,1.62918,1.62918,211600000.0
2009-03-19 23:08:00,1.63035,1.63035,1.63015,1.63025,19200000.0
2009-03-19 23:09:00,1.63045,1.63045,1.6303,1.6303,19200000.0
2009-03-19 23:10:00,1.63,1.6302,1.63,1.6302,25600000.0
2009-03-19 23:11:00,1.62926,1.62994,1.62926,1.62963,176000000.0
2009-03-19 23:12:00,1.62928,1.62989,1.62928,1.62932,56000000.0
2009-03-19 23:13:00,1.63025,1.63025,1.6301,1.63015,38400000.0
2009-03-19 23:14:00,1.63005,1.63005,1.6292,1.62975,123600000.0
2009-03-19 23:15:00,1.62975,1.62975,1.6292,1.6293,60800000.0
2009-03-19 23:16:00,1.6293,1.62965,1.6293,1.6295,32000000.0
2009-03-19 23:17:00,1.6296,1.6296,1.6291,1.6292,28800000.0
2009-03-19 23:18:00,1.6292,1.6295,1.6292,1.62945,25600000.0
2009-03-19 23:19:00,1.6295,1.6295,1.6295,1.6295,19200000.0
2009-03-19 23:20:00,1.6295,1.6295,1.6293,1.6295,41600000.0
2009-03-19 23:21:00,1.6295,1.6295,1.62935,1.62945,12800000.0
2009-03-19 23:22:00,1.62945,1.62955,1.62945,1.62955,22400000.0
2009-03-19 23:23:00,1.6296,1.6296,1.6296,1.6296,16000000.0
2009-03-19 23:24:00,1.62965,1.6307,1.62965,1.6304,76800000.0
2009-03-19 23:25:00,1.6304,1.6304,1.6299,1.6302,25600000.0
2009-03-19 23:26:00,1.63035,1.63035,1.6298,1.6298,57600000.0
2009-03-19 23:27:00,1.6298,1.6298,1.6298,1.6298,6400000.0
2009-03-19 23:28:00,1.6298,1.6298,1.6295,1.6295,38400000.0
2009-03-19 23:29:00,1.62955,1.62955,1.6287,1.62885,72400000.0
2009-03-19 23:30:00,1.6288,1.6291,1.6288,1.62905,20800000.0
2009-03-19 23:31:00,1.6291,1.6291,1.62895,1.62905,32000000.0
2009-03-19 23:32:00,1.6291,1.6291,1.6291,1.6291,24000000.0
2009-03-19 23:33:00,1.6291,1.6294,1.6291,1.62925,87000000.0
2009-03-19 23:34:00,1.62925,1.62965,1.62925,1.62965,22200000.0
2009-03-19 23:35:00,1.6298,1.6298,1.6292,1.62925,88600000.0
2009-03-19 23:36:00,1.6293,1.62945,1.6292,1.62945,51000000.0
2009-03-19 23:37:00,1.62955,1.6299,1.62955,1.6299,47200000.0
2009-03-19 23:38:00,1.6298,1.62985,1.6297,1.6297,34600000.0
2009-03-19 23:39:00,1.6298,1.63005,1.62975,1.62975,47400000.0
2009-03-19 23:40:00,1.62985,1.62995,1.6296,1.6296,69000000.0
2009-03-19 23:41:00,1.6296,1.62965,1.6296,1.62965,35000000.0
2009-03-19 23:42:00,1.62955,1.62955,1.6292,1.62935,22400000.0
2009-03-19 23:43:00,1.62955,1.6298,1.6293,1.62975,86400000.0
2009-03-19 23:44:00,1.6297,1.6297,1.6292,1.62955,74800000.0
2009-03-19 23:45:00,1.6295,1.62975,1.6294,1.6294,12800000.0
2009-03-19 23:46:00,1.6295,1.62955,1.62945,1.62945,25600000.0
2009-03-19 23:47:00,1.6295,1.6295,1.62945,1.6295,19200000.0
2009-03-19 23:48:00,1.6295,1.6295,1.62925,1.6293,30400000.0
2009-03-19 23:49:00,1.6292,1.6292,1.6292,1.6292,6400000.0
2009-03-19 23:50:00,1.6292,1.6292,1.6292,1.6292,6400000.0
2009-03-19 23:51:00,1.6292,1.62945,1.6292,1.62935,76800000.0
2009-03-19 23:52:00,1.6293,1.6312,1.629,1.62965,136000000.0
2009-03-19 23:53:00,1.62975,1.62975,1.629,1.6291,68800000.0
2009-03-19 23:54:00,1.6291,1.62955,1.629,1.62915,46200000.0
2009-03-19 23:55:00,1.62955,1.63005,1.629,1.6299,95600000.0
2009-03-19 23:56:00,1.6297,1.62985,1.62965,1.62975,38400000.0
2009-03-19 23:57:00,1.62975,1.63025,1.62975,1.63015,35200000.0
2009-03-19 23:58:00,1.63015,1.63015,1.63015,1.63015,3200000.0
2009-03-19 23:59:00,1.63015,1.63015,1.6294,1.62945,40600000.0
2009-03-20 00:00:00,1.62955,1.62975,1.6295,1.62975,19200000.0
2009-03-20 00:01:00,1.6295,1.62985,1.6294,1.6298,64000000.0
2009-03-20 00:02:00,1.6294,1.6295,1.62935,1.62935,35200000.0
2009-03-20 00:03:00,1.62935,1.6294,1.62925,1.62935,44800000.0
2009-03-20 00:04:00,1.62935,1.62985,1.62935,1.62985,12800000.0
2009-03-20 00:05:00,1.63005,1.63035,1.63005,1.63025,70400000.0
2009-03-20 00:06:00,1.6303,1.6303,1.6296,1.6297,60600000.0
2009-03-20 00:07:00,1.629,1.6299,1.629,1.62975,84000000.0
2009-03-20 00:08:00,1.62995,1.63,1.62945,1.62945,40600000.0
2009-03-20 00:09:00,1.6295,1.62955,1.6295,1.62955,12000000.0
2009-03-20 00:10:00,1.6296,1.6296,1.6294,1.6295,27000000.0
2009-03-20 00:11:00,1.62945,1.62955,1.6293,1.6293,15000000.0
2009-03-20 00:12:00,1.62935,1.6295,1.62935,1.62945,18000000.0
2009-03-20 00:13:00,1.6295,1.62955,1.62925,1.62935,90000000.0
2009-03-20 00:14:00,1.62945,1.62945,1.6294,1.62945,21000000.0
2009-03-20 00:15:00,1.62935,1.62945,1.62935,1.62935,47000000.0
2009-03-20 00:16:00,1.62935,1.62935,1.62925,1.62935,27000000.0
2009-03-20 00:17:00,1.62935,1.62935,1.629,1.62915,19000000.0
2009-03-20 00:18:00,1.62925,1.62925,1.62925,1.62925,16000000.0
2009-03-20 00:19:00,1.62925,1.62935,1.62925,1.62935,19000000.0
2009-03-20 00:20:00,1.62935,1.6294,1.62925,1.62925,30000000.0
2009-03-20 00:21:00,1.6293,1.6296,1.6291,1.6291,88000000.0
2009-03-20 00:22:00,1.62935,1.62935,1.62935,1.62935,24000000.0
2009-03-20 00:23:00,1.62935,1.62935,1.62925,1.62935,65000000.0
2009-03-20 00:24:00,1.62925,1.62945,1.62925,1.62945,66600000.0
2009-03-20 00:25:00,1.62945,1.62945,1.6294,1.6294,15800000.0
2009-03-20 00:26:00,1.6293,1.6295,1.62925,1.62945,143600000.0
2009-03-20 00:27:00,1.62945,1.62945,1.6294,1.6294,12600000.0
2009-03-20 00:28:00,1.6293,1.6293,1.6293,1.6293,7800000.0
2009-03-20 00:29:00,1.6293,1.6293,1.62905,1.62905,36400000.0
2009-03-20 00:30:00,1.6292,1.6293,1.6292,1.6293,24000000.0
2009-03-20 00:31:00,1.6293,1.6293,1.6293,1.6293,28800000.0
2009-03-20 00:32:00,1.6293,1.6293,1.6293,1.6293,12800000.0
2009-03-20 00:33:00,1.6293,1.6293,1.6293,1.6293,32000000.0
2009-03-20 00:34:00,1.6293,1.6293,1.6293,1.6293,35200000.0
2009-03-20 00:35:00,1.6293,1.6293,1.6293,1.6293,25600000.0
2009-03-20 00:36:00,1.6293,1.6293,1.6292,1.62925,64000000.0
2009-03-20 00:37:00,1.62925,1.6295,1.62925,1.62925,139200002.0
2009-03-20 00:38:00,1.6294,1.6296,1.62925,1.6296,104000000.0
2009-03-20 00:39:00,1.6296,1.6296,1.62955,1.62955,28800000.0
2009-03-20 00:40:00,1.62945,1.6295,1.6294,1.62945,39800000.0
2009-03-20 00:41:00,1.62955,1.6297,1.6295,1.62955,78400000.0
2009-03-20 00:42:00,1.6295,1.6296,1.62915,1.62925,85000000.0
2009-03-20 00:43:00,1.62925,1.62935,1.62925,1.6293,73000000.0
2009-03-20 00:44:00,1.6293,1.6293,1.6293,1.6293,16000000.0
2009-03-20 00:45:00,1.6293,1.62945,1.6293,1.6293,142800000.0
2009-03-20 00:46:00,1.6293,1.6293,1.6293,1.6293,134400000.0
2009-03-20 00:47:00,1.6293,1.6293,1.6293,1.6293,83200000.0
2009-03-20 00:48:00,1.6293,1.6293,1.6293,1.6293,83200000.0
2009-03-20 00:49:00,1.6293,1.6293,1.6293,1.6293,96000000.0
2009-03-20 00:50:00,1.6293,1.6293,1.6293,1.6293,57600000.0
2009-03-20 00:51:00,1.6293,1.6293,1.6293,1.6293,9600000.0
2009-03-20 00:52:00,1.6293,1.6298,1.6293,1.62935,89600000.0
2009-03-20 00:53:00,1.6293,1.6293,1.6293,1.6293,9600000.0
2009-03-20 00:54:00,1.6293,1.6293,1.6293,1.6293,22400000.0
2009-03-20 00:55:00,1.6293,1.62935,1.6292,1.6293,163200000.0
2009-03-20 00:56:00,1.6293,1.63015,1.6291,1.6293,283200000.0
2009-03-20 00:57:00,1.6293,1.62935,1.6292,1.6293,140800000.0
2009-03-20 00:58:00,1.6293,1.6293,1.6293,1.6293,54400000.0
2009-03-20 00:59:00,1.6293,1.6293,1.6293,1.6293,70400000.0
2009-03-20 01:00:00,1.6293,1.6293,1.6293,1.6293,80000000.0
2009-03-20 01:01:00,1.6293,1.6293,1.6293,1.6293,118400000.0
2009-03-20 01:02:00,1.6293,1.6293,1.6293,1.6293,38400000.0
2009-03-20 01:03:00,1.6293,1.6293,1.6292,1.6293,102400000.0
2009-03-20 01:04:00,1.6293,1.6293,1.6292,1.6293,134400000.0
2009-03-20 01:05:00,1.6293,1.62935,1.6293,1.62935,182400000.0
2009-03-20 01:06:00,1.6294,1.62995,1.62925,1.62935,145600000.0
2009-03-20 01:07:00,1.6294,1.6294,1.62935,1.6294,9600000.0
2009-03-20 01:08:00,1.62935,1.62935,1.6293,1.6293,105600000.0
2009-03-20 01:09:00,1.6293,1.6293,1.62785,1.6282,99200000.0
2009-03-20 01:10:00,1.62825,1.62835,1.6274,1.62815,211200000.0
2009-03-20 01:11:00,1.6282,1.62845,1.628,1.6284,70400000.0
2009-03-20 01:12:00,1.6284,1.6284,1.62795,1.62805,73600000.0
2009-03-20 01:13:00,1.62805,1.62835,1.6273,1.6282,67200000.0
2009-03-20 01:14:00,1.6282,1.62825,1.6281,1.6282,32000000.0
2009-03-20 01:15:00,1.6282,1.6282,1.62805,1.62805,41600000.0
2009-03-20 01:16:00,1.62805,1.6281,1.628,1.628,28800000.0
2009-03-20 01:17:00,1.628,1.62805,1.6272,1.62765,156600000.0
2009-03-20 01:18:00,1.6278,1.6279,1.6269,1.62715,435200000.0
2009-03-20 01:19:00,1.62725,1.62755,1.62675,1.62675,358400000.0
2009-03-20 01:20:00,1.62685,1.6277,1.62685,1.6275,64800000.0
2009-03-20 01:21:00,1.6275,1.62765,1.6274,1.6274,57600000.0
2009-03-20 01:22:00,1.6272,1.6275,1.62615,1.6271,172200002.0
2009-03-20 01:23:00,1.62695,1.62765,1.62695,1.62745,102600000.0
2009-03-20 01:24:00,1.62755,1.62855,1.62715,1.62735,246000000.0
2009-03-20 01:25:00,1.62735,1.62735,1.62695,1.6271,84400000.0
2009-03-20 01:26:00,1.6274,1.6281,1.6274,1.62805,83200000.0
2009-03-20 01:27:00,1.62805,1.62805,1.62805,1.62805,12800000.0
2009-03-20 01:28:00,1.6276,1.6278,1.6276,1.6278,14200000.0
2009-03-20 01:29:00,1.6279,1.6279,1.6278,1.6278,25600000.0
2009-03-20 01:30:00,1.62785,1.62835,1.62785,1.62835,19200000.0
2009-03-20 01:31:00,1.6284,1.62875,1.62825,1.62875,41600000.0
2009-03-20 01:32:00,1.6286,1.6289,1.6286,1.6289,16000000.0
2009-03-20 01:33:00,1.62885,1.62895,1.6287,1.62875,41600000.0
2009-03-20 01:34:00,1.62875,1.62875,1.6267,1.6274,109000000.0
2009-03-20 01:35:00,1.6274,1.6292,1.6274,1.6286,188000000.0
2009-03-20 01:36:00,1.6289,1.62905,1.62885,1.6289,88200000.0
2009-03-20 01:37:00,1.6289,1.6292,1.6285,1.6286,83000000.0
2009-03-20 01:38:00,1.6286,1.6286,1.62855,1.62855,36800000.0
2009-03-20 01:39:00,1.6286,1.62905,1.62855,1.62905,54400000.0
2009-03-20 01:40:00,1.6291,1.62925,1.62855,1.62855,86400000.0
2009-03-20 01:41:00,1.6284,1.62855,1.6284,1.62855,62400000.0
2009-03-20 01:42:00,1.62855,1.62855,1.62815,1.62815,11200000.0
2009-03-20 01:43:00,1.62805,1.62855,1.62755,1.62805,117600000.0
2009-03-20 01:44:00,1.628,1.62825,1.628,1.6282,48000000.0
2009-03-20 01:45:00,1.62825,1.6286,1.62825,1.62845,44800000.0
2009-03-20 01:46:00,1.62845,1.62845,1.62845,1.62845,3200000.0
2009-03-20 01:47:00,1.62845,1.62855,1.62845,1.62855,19200000.0
2009-03-20 01:48:00,1.62855,1.62855,1.62855,1.62855,6400000.0
2009-03-20 01:49:00,1.62855,1.62855,1.62835,1.6285,49600000.0
2009-03-20 01:50:00,1.6284,1.6288,1.6284,1.6286,72000000.0
2009-03-20 01:51:00,1.62875,1.6288,1.62875,1.6288,41600000.0
2009-03-20 01:52:00,1.6288,1.6289,1.6288,1.6289,9600000.0
2009-03-20 01:53:00,1.6288,1.62895,1.6288,1.6289,44800000.0
2009-03-20 01:54:00,1.6289,1.6289,1.6289,1.6289,24000000.0
2009-03-20 01:55:00,1.6289,1.6289,1.62845,1.6289,240400000.0
2009-03-20 01:56:00,1.6289,1.62905,1.62875,1.6288,132000000.0
2009-03-20 01:57:00,1.62855,1.62875,1.6283,1.62855,101600000.0
2009-03-20 01:58:00,1.6285,1.62855,1.62775,1.6281,58800000.0
2009-03-20 01:59:00,1.62825,1.6283,1.62735,1.62815,268400000.0
2009-03-20 02:00:00,1.62815,1.6286,1.62755,1.62805,279800000.0
2009-03-20 02:01:00,1.62815,1.6283,1.628,1.6282,129600000.0
2009-03-20 02:02:00,1.62825,1.62825,1.6282,1.6282,24000000.0
2009-03-20 02:03:00,1.62815,1.62815,1.62755,1.62785,196600000.0
2009-03-20 02:04:00,1.62785,1.62855,1.6278,1.6278,243200000.0
2009-03-20 02:05:00,1.6279,1.6283,1.6277,1.6283,121600000.0
2009-03-20 02:06:00,1.6283,1.6286,1.6281,1.62835,139200000.0
2009-03-20 02:07:00,1.62835,1.62845,1.62825,1.62845,62400000.0
2009-03-20 02:08:00,1.6285,1.62855,1.6285,1.62855,97600000.0
2009-03-20 02:09:00,1.62855,1.6289,1.62855,1.6289,45800000.0
2009-03-20 02:10:00,1.6289,1.62925,1.6289,1.6291,124800000.0
2009-03-20 02:11:00,1.6291,1.6291,1.6291,1.6291,38400000.0
2009-03-20 02:12:00,1.6291,1.6291,1.62825,1.62855,76800000.0
2009-03-20 02:13:00,1.6285,1.6288,1.62835,1.62835,91200000.0
2009-03-20 02:14:00,1.62825,1.6288,1.628,1.62865,100800000.0
2009-03-20 02:15:00,1.62865,1.6288,1.62855,1.62855,30400000.0
2009-03-20 02:16:00,1.6286,1.6287,1.62855,1.62855,43200000.0
2009-03-20 02:17:00,1.62855,1.6288,1.62855,1.62865,41600000.0
2009-03-20 02:18:00,1.62865,1.6289,1.62865,1.6289,59200000.0
2009-03-20 02:19:00,1.62895,1.6293,1.6289,1.6293,68800000.0
2009-03-20 02:20:00,1.6293,1.62945,1.62825,1.62925,157800000.0
2009-03-20 02:21:00,1.6293,1.62985,1.62875,1.62985,247800000.0
2009-03-20 02:22:00,1.62985,1.63005,1.629,1.6292,249200000.0
2009-03-20 02:23:00,1.62915,1.62955,1.62915,1.6294,78400000.0
2009-03-20 02:24:00,1.6294,1.62965,1.6293,1.6295,176000000.0
2009-03-20 02:25:00,1.62955,1.62955,1.6291,1.62955,62400000.0
2009-03-20 02:26:00,1.6296,1.62985,1.6296,1.6296,54400000.0
2009-03-20 02:27:00,1.62955,1.62955,1.62935,1.62935,56000000.0
2009-03-20 02:28:00,1.62935,1.6296,1.62905,1.6291,60800000.0
2009-03-20 02:29:00,1.62915,1.62925,1.6288,1.6288,131200000.0
2009-03-20 02:30:00,1.6288,1.62905,1.6288,1.6288,105600000.0
2009-03-20 02:31:00,1.6288,1.6289,1.6286,1.6288,78400000.0
2009-03-20 02:32:00,1.6288,1.62895,1.62875,1.62895,72000000.0
2009-03-20 02:33:00,1.62895,1.6291,1.6289,1.6289,32000000.0
2009-03-20 02:34:00,1.62895,1.6295,1.62895,1.62925,62400000.0
2009-03-20 02:35:00,1.62925,1.62925,1.62895,1.62905,95800000.0
2009-03-20 02:36:00,1.629,1.629,1.6283,1.6286,54200000.0
2009-03-20 02:37:00,1.62855,1.62895,1.62855,1.62895,54400000.0
2009-03-20 02:38:00,1.62895,1.62895,1.62895,1.62895,32000000.0
2009-03-20 02:39:00,1.629,1.629,1.629,1.629,19200000.0
2009-03-20 02:40:00,1.629,1.6296,1.62895,1.62895,59200000.0
2009-03-20 02:41:00,1.629,1.629,1.62825,1.62845,75200000.0
2009-03-20 02:42:00,1.62845,1.6285,1.62825,1.6285,113600000.0
2009-03-20 02:43:00,1.6285,1.6288,1.6285,1.6286,88000000.0
2009-03-20 02:44:00,1.6286,1.6293,1.6286,1.6293,92800000.0
2009-03-20 02:45:00,1.62915,1.62935,1.62905,1.62935,118400000.0
2009-03-20 02:46:00,1.6294,1.6297,1.6292,1.6297,70400000.0
2009-03-20 02:47:00,1.6297,1.62985,1.6293,1.6296,84600000.0
2009-03-20 02:48:00,1.6296,1.62985,1.6295,1.6295,86400000.0
2009-03-20 02:49:00,1.6295,1.6297,1.62915,1.62935,97600000.0
2009-03-20 02:50:00,1.62945,1.62945,1.62915,1.62925,62400000.0
2009-03-20 02:51:00,1.6294,1.6294,1.6292,1.6293,25600000.0
2009-03-20 02:52:00,1.6293,1.6295,1.6291,1.6295,115200000.0
2009-03-20 02:53:00,1.62935,1.62935,1.62895,1.62895,80000000.0
2009-03-20 02:54:00,1.62895,1.6292,1.6288,1.6288,75200000.0
2009-03-20 02:55:00,1.629,1.629,1.62875,1.62875,94400000.0
2009-03-20 02:56:00,1.6285,1.6285,1.62845,1.62845,3200000.0
2009-03-20 02:57:00,1.6285,1.6291,1.6285,1.62905,36800000.0
2009-03-20 02:58:00,1.62905,1.62915,1.62865,1.62875,78400000.0
2009-03-20 02:59:00,1.62875,1.6289,1.6287,1.6287,25600000.0
2009-03-20 03:00:00,1.62875,1.6289,1.62875,1.62885,9600000.0
2009-03-20 03:01:00,1.62885,1.62895,1.62875,1.6289,60800000.0
2009-03-20 03:02:00,1.62895,1.62895,1.6287,1.6288,85600000.0
2009-03-20 03:03:00,1.62885,1.62905,1.62835,1.62885,99000000.0
2009-03-20 03:04:00,1.62865,1.6288,1.6285,1.6286,75200000.0
2009-03-20 03:05:00,1.6286,1.62865,1.62785,1.6283,156000000.0
2009-03-20 03:06:00,1.6283,1.629,1.6282,1.6284,120000000.0
2009-03-20 03:07:00,1.62865,1.6289,1.6283,1.6283,81600000.0
2009-03-20 03:08:00,1.62835,1.6285,1.6279,1.628,91000000.0
2009-03-20 03:09:00,1.62805,1.6282,1.62805,1.6281,75200000.0
2009-03-20 03:10:00,1.6281,1.62815,1.62795,1.62815,73600000.0
2009-03-20 03:11:00,1.62815,1.62815,1.6278,1.628,177600000.0
2009-03-20 03:12:00,1.628,1.62825,1.62775,1.62825,91000000.0
2009-03-20 03:13:00,1.62825,1.62825,1.62785,1.62825,52800000.0
2009-03-20 03:14:00,1.62825,1.62825,1.6281,1.62825,121600000.0
2009-03-20 03:15:00,1.62825,1.62835,1.62825,1.62835,64000000.0
2009-03-20 03:16:00,1.62835,1.62835,1.62835,1.62835,9600000.0
2009-03-20 03:17:00,1.6283,1.6283,1.62765,1.62805,166400000.0
2009-03-20 03:18:00,1.62805,1.6281,1.62805,1.6281,35200000.0
2009-03-20 03:19:00,1.6281,1.6281,1.6281,1.6281,19200000.0
2009-03-20 03:20:00,1.6281,1.6282,1.6276,1.6282,122800000.0
2009-03-20 03:21:00,1.628,1.62865,1.62775,1.62865,128000000.0
2009-03-20 03:22:00,1.62855,1.62865,1.6284,1.62865,67200000.0
2009-03-20 03:23:00,1.62865,1.6294,1.6282,1.62885,207800000.0
2009-03-20 03:24:00,1.6289,1.6289,1.62775,1.6284,134400000.0
2009-03-20 03:25:00,1.62845,1.6286,1.6283,1.6285,44800000.0
2009-03-20 03:26:00,1.62845,1.62865,1.6281,1.6286,60800000.0
2009-03-20 03:27:00,1.6286,1.6286,1.62845,1.62845,30400000.0
2009-03-20 03:28:00,1.62845,1.62845,1.62835,1.62835,30400000.0
2009-03-20 03:29:00,1.6284,1.6285,1.62835,1.62845,62400000.0
2009-03-20 03:30:00,1.6284,1.62855,1.62785,1.6281,74800000.0
2009-03-20 03:31:00,1.62775,1.62785,1.6274,1.6275,44800000.0
2009-03-20 03:32:00,1.6275,1.6275,1.62745,1.6275,8000000.0
2009-03-20 03:33:00,1.62715,1.6274,1.62715,1.6274,28600000.0
2009-03-20 03:34:00,1.62735,1.62745,1.62725,1.6274,44800000.0
2009-03-20 03:35:00,1.62745,1.62745,1.6274,1.6274,24000000.0
2009-03-20 03:36:00,1.6274,1.6276,1.627,1.62705,56000000.0
2009-03-20 03:37:00,1.62705,1.62725,1.6269,1.62705,62400000.0
2009-03-20 03:38:00,1.62705,1.62785,1.62695,1.6277,99200000.0
2009-03-20 03:39:00,1.6279,1.628,1.627,1.6271,224200000.0
2009-03-20 03:40:00,1.62715,1.62725,1.6261,1.62705,204800000.0
2009-03-20 03:41:00,1.627,1.62715,1.62655,1.62675,84800000.0
2009-03-20 03:42:00,1.6268,1.62695,1.62635,1.6269,126400000.0
2009-03-20 03:43:00,1.6269,1.62705,1.62675,1.62675,78400000.0
2009-03-20 03:44:00,1.6268,1.6269,1.6268,1.6268,65600000.0
2009-03-20 03:45:00,1.6268,1.62705,1.6268,1.6269,78400000.0
2009-03-20 03:46:00,1.62695,1.6272,1.6268,1.6269,123200000.0
2009-03-20 03:47:00,1.62685,1.6269,1.6268,1.62685,62400000.0
2009-03-20 03:48:00,1.62685,1.62735,1.6265,1.6265,64000000.0
2009-03-20 03:49:00,1.6265,1.62675,1.6264,1.62655,76800000.0
2009-03-20 03:50:00,1.62655,1.62705,1.6259,1.626,195200000.0
2009-03-20 03:51:00,1.62595,1.6263,1.62595,1.62615,60800000.0
2009-03-20 03:52:00,1.62615,1.62635,1.62605,1.62635,40000000.0
2009-03-20 03:53:00,1.6263,1.6265,1.62625,1.6265,11200000.0
2009-03-20 03:54:00,1.6265,1.6265,1.6265,1.6265,19200000.0
2009-03-20 03:55:00,1.6264,1.6265,1.6263,1.6263,52800000.0
2009-03-20 03:56:00,1.6263,1.6264,1.6263,1.6264,78400000.0
2009-03-20 03:57:00,1.6264,1.6264,1.6264,1.6264,49600000.0
2009-03-20 03:58:00,1.6264,1.62655,1.6262,1.62645,115200000.0
2009-03-20 03:59:00,1.6265,1.62715,1.62625,1.6269,193600000.0
2009-03-20 04:00:00,1.62695,1.62695,1.6263,1.62655,188600000.0
2009-03-20 04:01:00,1.6265,1.62685,1.62645,1.6268,124400000.0
2009-03-20 04:02:00,1.6269,1.6269,1.6264,1.62665,262400000.0
2009-03-20 04:03:00,1.62665,1.62665,1.62655,1.62655,99200000.0
2009-03-20 04:04:00,1.62655,1.62735,1.6263,1.62735,209400000.0
2009-03-20 04:05:00,1.62735,1.62735,1.6268,1.62695,118400000.0
2009-03-20 04:06:00,1.62695,1.62695,1.6266,1.62685,91200000.0
2009-03-20 04:07:00,1.62685,1.6269,1.6264,1.62645,113600000.0
2009-03-20 04:08:00,1.6265,1.6265,1.62625,1.6263,72000000.0
2009-03-20 04:09:00,1.62635,1.62645,1.6262,1.62635,75200000.0
2009-03-20 04:10:00,1.6263,1.62645,1.62625,1.62645,35200000.0
2009-03-20 04:11:00,1.62655,1.62675,1.6263,1.62645,84800000.0
2009-03-20 04:12:00,1.6265,1.6266,1.6262,1.6265,33600000.0
2009-03-20 04:13:00,1.6264,1.6264,1.6262,1.6262,12800000.0
2009-03-20 04:14:00,1.62615,1.6262,1.62615,1.62615,24000000.0
2009-03-20 04:15:00,1.6261,1.62655,1.62585,1.6261,59000000.0
2009-03-20 04:16:00,1.6261,1.6265,1.62535,1.6265,150400000.0
2009-03-20 04:17:00,1.6265,1.6265,1.6262,1.62645,123200000.0
2009-03-20 04:18:00,1.6264,1.62655,1.6264,1.62655,67200000.0
2009-03-20 04:19:00,1.62645,1.6269,1.6262,1.6269,179200000.0
2009-03-20 04:20:00,1.6269,1.6269,1.62625,1.6264,184000000.0
2009-03-20 04:21:00,1.6264,1.6278,1.6261,1.62675,289600000.0
2009-03-20 04:22:00,1.62695,1.6272,1.62625,1.62635,144000000.0
2009-03-20 04:23:00,1.6264,1.627,1.6263,1.627,136000000.0
2009-03-20 04:24:00,1.627,1.62715,1.6269,1.62705,89600000.0
2009-03-20 04:25:00,1.627,1.627,1.6268,1.6268,24000000.0
2009-03-20 04:26:00,1.6268,1.6268,1.62625,1.6266,59200000.0
2009-03-20 04:27:00,1.62665,1.62685,1.62665,1.62685,59200000.0
2009-03-20 04:28:00,1.62685,1.62715,1.6261,1.6266,86400000.0
2009-03-20 04:29:00,1.6266,1.62675,1.6262,1.62645,73600000.0
2009-03-20 04:30:00,1.6264,1.6269,1.6263,1.6269,187200000.0
2009-03-20 04:31:00,1.62695,1.62735,1.6266,1.62675,89400000.0
2009-03-20 04:32:00,1.62665,1.62675,1.62615,1.6265,87800000.0
2009-03-20 04:33:00,1.6261,1.62695,1.6261,1.6268,150200000.0
2009-03-20 04:34:00,1.62675,1.62705,1.6257,1.62635,206200000.0
2009-03-20 04:35:00,1.62635,1.62635,1.62545,1.62555,156800000.0
2009-03-20 04:36:00,1.62555,1.62555,1.6253,1.6254,81600000.0
2009-03-20 04:37:00,1.6255,1.6256,1.62515,1.62525,115200000.0
2009-03-20 04:38:00,1.6254,1.6259,1.62515,1.62575,166400000.0
2009-03-20 04:39:00,1.62575,1.6261,1.6255,1.62605,120000000.0
2009-03-20 04:40:00,1.6261,1.6261,1.6259,1.6261,30400000.0
2009-03-20 04:41:00,1.62605,1.62605,1.626,1.626,35200000.0
2009-03-20 04:42:00,1.6259,1.6259,1.62535,1.6254,57600000.0
2009-03-20 04:43:00,1.6254,1.62585,1.62535,1.62545,83200000.0
2009-03-20 04:44:00,1.62555,1.62575,1.6253,1.62545,80000000.0
2009-03-20 04:45:00,1.62545,1.6258,1.62545,1.6256,43200000.0
2009-03-20 04:46:00,1.6256,1.62565,1.6255,1.62565,44800000.0
2009-03-20 04:47:00,1.62565,1.62575,1.6252,1.62575,52800000.0
2009-03-20 04:48:00,1.6257,1.6257,1.62545,1.62555,27200000.0
2009-03-20 04:49:00,1.6256,1.62575,1.6253,1.62565,124800000.0
2009-03-20 04:50:00,1.62565,1.62585,1.6256,1.62575,84800000.0
2009-03-20 04:51:00,1.6258,1.62665,1.6258,1.6264,168000000.0
2009-03-20 04:52:00,1.6266,1.6267,1.62595,1.6265,160000000.0
2009-03-20 04:53:00,1.62645,1.62715,1.6263,1.6263,99200000.0
2009-03-20 04:54:00,1.62635,1.6271,1.62625,1.6266,144000000.0
2009-03-20 04:55:00,1.6267,1.627,1.62645,1.627,89600000.0
2009-03-20 04:56:00,1.62695,1.627,1.6264,1.6268,84800000.0
2009-03-20 04:57:00,1.6267,1.62705,1.6267,1.6268,54400000.0
2009-03-20 04:58:00,1.62675,1.62715,1.62665,1.62715,52800000.0
2009-03-20 04:59:00,1.62715,1.6272,1.6267,1.6269,89600000.0
2009-03-20 05:00:00,1.6269,1.6271,1.6269,1.6271,70400000.0
2009-03-20 05:01:00,1.6271,1.6271,1.627,1.6271,36800000.0
2009-03-20 05:02:00,1.62705,1.6273,1.62675,1.62695,201200000.0
2009-03-20 05:03:00,1.6269,1.627,1.6268,1.627,44800000.0
2009-03-20 05:04:00,1.627,1.627,1.62615,1.6266,80000000.0
2009-03-20 05:05:00,1.62665,1.6271,1.62665,1.62665,112000000.0
2009-03-20 05:06:00,1.62665,1.62705,1.6266,1.6266,118200000.0
2009-03-20 05:07:00,1.6266,1.6266,1.62625,1.62635,46400000.0
2009-03-20 05:08:00,1.62635,1.62635,1.62635,1.62635,1600000.0
2009-03-20 05:09:00,1.62635,1.62635,1.62615,1.62615,9600000.0
2009-03-20 05:10:00,1.62615,1.62635,1.6258,1.6259,100800000.0
2009-03-20 05:11:00,1.6259,1.6268,1.62585,1.6262,124800000.0
2009-03-20 05:12:00,1.6262,1.627,1.6259,1.6264,230400000.0
2009-03-20 05:13:00,1.6264,1.6264,1.6257,1.62605,148800000.0
2009-03-20 05:14:00,1.626,1.62665,1.62575,1.6263,203200000.0
2009-03-20 05:15:00,1.62625,1.62645,1.62625,1.62645,24000000.0
2009-03-20 05:16:00,1.6265,1.6265,1.62575,1.62585,113600000.0
2009-03-20 05:17:00,1.62595,1.62605,1.62595,1.62605,32000000.0
2009-03-20 05:18:00,1.6263,1.6265,1.6263,1.6265,28800000.0
2009-03-20 05:19:00,1.62645,1.62655,1.6263,1.62655,19200000.0
2009-03-20 05:20:00,1.62615,1.6265,1.6257,1.6257,56800000.0
2009-03-20 05:21:00,1.6257,1.62615,1.62565,1.6258,60800000.0
2009-03-20 05:22:00,1.6258,1.6258,1.6258,1.6258,16000000.0
2009-03-20 05:23:00,1.62575,1.6259,1.62575,1.62575,32000000.0
2009-03-20 05:24:00,1.62575,1.62595,1.62525,1.62535,100800000.0
2009-03-20 05:25:00,1.6254,1.62565,1.6253,1.6256,38400000.0
2009-03-20 05:26:00,1.62555,1.6263,1.6255,1.6261,262400000.0
2009-03-20 05:27:00,1.62575,1.626,1.6253,1.6255,180800000.0
2009-03-20 05:28:00,1.6255,1.6259,1.62525,1.6257,116800000.0
2009-03-20 05:29:00,1.6258,1.6261,1.6258,1.6261,28800000.0
2009-03-20 05:30:00,1.62615,1.6262,1.62605,1.6262,35200000.0
2009-03-20 05:31:00,1.6262,1.6262,1.62565,1.62575,46400000.0
2009-03-20 05:32:00,1.62575,1.62575,1.6253,1.6255,92800000.0
2009-03-20 05:33:00,1.62545,1.62605,1.62525,1.62595,104000000.0
2009-03-20 05:34:00,1.6258,1.62585,1.62575,1.6258,17600000.0
2009-03-20 05:35:00,1.6258,1.6258,1.6255,1.6257,68800000.0
2009-03-20 05:36:00,1.62565,1.6259,1.62555,1.62575,121600000.0
2009-03-20 05:37:00,1.6257,1.6258,1.62565,1.6257,48000000.0
2009-03-20 05:38:00,1.6257,1.6258,1.62565,1.6257,70400000.0
2009-03-20 05:39:00,1.6257,1.62585,1.6257,1.6258,83200000.0
2009-03-20 05:40:00,1.62585,1.626,1.6257,1.6257,67200000.0
2009-03-20 05:41:00,1.6257,1.62615,1.6257,1.62615,28800000.0
2009-03-20 05:42:00,1.62615,1.62665,1.62605,1.6261,56000000.0
2009-03-20 05:43:00,1.6261,1.62645,1.62555,1.6257,48000000.0
2009-03-20 05:44:00,1.6257,1.626,1.6255,1.62555,41600000.0
2009-03-20 05:45:00,1.62555,1.62555,1.62545,1.62545,3200000.0
2009-03-20 05:46:00,1.62525,1.62525,1.62505,1.62505,27200000.0
2009-03-20 05:47:00,1.62505,1.62555,1.62505,1.62545,73600000.0
2009-03-20 05:48:00,1.6256,1.62635,1.6256,1.6259,140800000.0
2009-03-20 05:49:00,1.6259,1.6259,1.6255,1.6255,35200000.0
2009-03-20 05:50:00,1.62555,1.62565,1.62555,1.6256,22400000.0
2009-03-20 05:51:00,1.62555,1.62565,1.62555,1.62565,19200000.0
2009-03-20 05:52:00,1.62565,1.6257,1.62565,1.6257,27200000.0
2009-03-20 05:53:00,1.6257,1.6257,1.6241,1.6247,118600000.0
2009-03-20 05:54:00,1.6248,1.62485,1.62435,1.62435,91200000.0
2009-03-20 05:55:00,1.62435,1.6245,1.62435,1.6245,64000000.0
2009-03-20 05:56:00,1.6245,1.6245,1.62425,1.62435,132800000.0
2009-03-20 05:57:00,1.62435,1.62555,1.62435,1.62555,164800000.0
2009-03-20 05:58:00,1.62545,1.6256,1.6242,1.62485,161400000.0
2009-03-20 05:59:00,1.6248,1.626,1.6248,1.62555,142400000.0
2009-03-20 06:00:00,1.6254,1.6254,1.6251,1.62535,49600000.0
2009-03-20 06:01:00,1.6254,1.6254,1.62485,1.62495,86400000.0
2009-03-20 06:02:00,1.625,1.62535,1.62465,1.62475,94000000.0
2009-03-20 06:03:00,1.6247,1.62475,1.62425,1.62425,150400000.0
2009-03-20 06:04:00,1.62425,1.62425,1.6228,1.6228,134400000.0
2009-03-20 06:05:00,1.62295,1.62365,1.62295,1.62355,97400000.0
2009-03-20 06:06:00,1.62355,1.6237,1.62315,1.62315,185600000.0
2009-03-20 06:07:00,1.62315,1.6232,1.623,1.6231,113600000.0
2009-03-20 06:08:00,1.6231,1.62335,1.62305,1.62315,107200000.0
2009-03-20 06:09:00,1.62315,1.62315,1.6225,1.62265,134200000.0
2009-03-20 06:10:00,1.6227,1.62295,1.62245,1.62245,48000000.0
2009-03-20 06:11:00,1.6225,1.62265,1.6224,1.6224,38400000.0
2009-03-20 06:12:00,1.62235,1.6226,1.62225,1.62245,96000000.0
2009-03-20 06:13:00,1.62245,1.6228,1.62245,1.6227,38400000.0
2009-03-20 06:14:00,1.6227,1.62275,1.6226,1.62275,14400000.0
2009-03-20 06:15:00,1.62275,1.62295,1.6227,1.6228,70400000.0
2009-03-20 06:16:00,1.62275,1.62305,1.62255,1.6227,97600000.0
2009-03-20 06:17:00,1.6226,1.6229,1.6226,1.62285,96000000.0
2009-03-20 06:18:00,1.6228,1.62285,1.6219,1.62215,54400000.0
2009-03-20 06:19:00,1.62235,1.62355,1.6221,1.62245,160000000.0
2009-03-20 06:20:00,1.62245,1.62285,1.62215,1.62275,100800000.0
2009-03-20 06:21:00,1.62275,1.62275,1.6226,1.6226,30400000.0
2009-03-20 06:22:00,1.6225,1.62255,1.62195,1.62215,83200000.0
2009-03-20 06:23:00,1.62215,1.62225,1.6217,1.62225,132800000.0
2009-03-20 06:24:00,1.6221,1.6226,1.62185,1.62195,123200000.0
2009-03-20 06:25:00,1.62195,1.62255,1.62125,1.62125,140800000.0
2009-03-20 06:26:00,1.6214,1.6216,1.6214,1.6215,49600000.0
2009-03-20 06:27:00,1.62125,1.6216,1.62125,1.6216,27200000.0
2009-03-20 06:28:00,1.62155,1.6217,1.6214,1.6215,72000000.0
2009-03-20 06:29:00,1.6215,1.6215,1.62115,1.6213,36800000.0
2009-03-20 06:30:00,1.62125,1.62125,1.62005,1.6202,161200000.0
2009-03-20 06:31:00,1.62025,1.6207,1.6202,1.6204,193600000.0
2009-03-20 06:32:00,1.6204,1.62085,1.6204,1.62075,228800000.0
2009-03-20 06:33:00,1.6207,1.6218,1.6207,1.62115,137600000.0
2009-03-20 06:34:00,1.6214,1.62175,1.6211,1.6211,284800000.0
2009-03-20 06:35:00,1.6211,1.62155,1.62105,1.6215,57600000.0
2009-03-20 06:36:00,1.6215,1.62185,1.6215,1.62185,70400000.0
2009-03-20 06:37:00,1.62185,1.62185,1.6218,1.6218,54400000.0
2009-03-20 06:38:00,1.6218,1.62185,1.62175,1.62175,94400000.0
2009-03-20 06:39:00,1.6218,1.62265,1.6218,1.6224,124800000.0
2009-03-20 06:40:00,1.6224,1.6227,1.6223,1.62235,137600000.0
2009-03-20 06:41:00,1.6224,1.6226,1.62235,1.6226,56000000.0
2009-03-20 06:42:00,1.62225,1.62235,1.62175,1.62195,132800000.0
2009-03-20 06:43:00,1.6219,1.6219,1.621,1.6214,172800000.0
2009-03-20 06:44:00,1.6214,1.62145,1.62125,1.6213,65600000.0
2009-03-20 06:45:00,1.62135,1.62155,1.6212,1.6212,73600000.0
2009-03-20 06:46:00,1.6212,1.6215,1.62115,1.62135,56000000.0
2009-03-20 06:47:00,1.62135,1.6219,1.62125,1.6215,59200000.0
2009-03-20 06:48:00,1.62155,1.62235,1.62155,1.6223,118400000.0
2009-03-20 06:49:00,1.6223,1.62255,1.62175,1.6223,131200000.0
2009-03-20 06:50:00,1.6225,1.62255,1.62145,1.6216,163200000.0
2009-03-20 06:51:00,1.62155,1.62205,1.62135,1.62205,76800000.0
2009-03-20 06:52:00,1.6223,1.6233,1.6223,1.62285,204400000.0
2009-03-20 06:53:00,1.62305,1.62305,1.6227,1.6227,35200000.0
2009-03-20 06:54:00,1.6227,1.6227,1.6225,1.6226,64000000.0
2009-03-20 06:55:00,1.6225,1.6225,1.62245,1.62245,24000000.0
2009-03-20 06:56:00,1.62245,1.62245,1.62225,1.62245,49600000.0
2009-03-20 06:57:00,1.62245,1.62285,1.6221,1.62285,112000000.0
2009-03-20 06:58:00,1.6231,1.6233,1.6224,1.62325,176000000.0
2009-03-20 06:59:00,1.6233,1.62355,1.6228,1.6228,123200000.0
2009-03-20 07:00:00,1.62285,1.6229,1.62275,1.6229,36800000.0
2009-03-20 07:01:00,1.6229,1.6233,1.6225,1.6233,148800000.0
2009-03-20 07:02:00,1.6233,1.6233,1.6227,1.62275,91200000.0
2009-03-20 07:03:00,1.62265,1.62265,1.6224,1.6225,46400000.0
2009-03-20 07:04:00,1.62245,1.6229,1.62245,1.6229,107200000.0
2009-03-20 07:05:00,1.6229,1.62295,1.6224,1.6224,136000000.0
2009-03-20 07:06:00,1.6224,1.62245,1.62205,1.6224,91200000.0
2009-03-20 07:07:00,1.6224,1.6224,1.6208,1.62095,201600000.0
2009-03-20 07:08:00,1.62095,1.621,1.62055,1.62055,121600000.0
2009-03-20 07:09:00,1.6207,1.62085,1.6201,1.62055,195200000.0
2009-03-20 07:10:00,1.62065,1.62065,1.62025,1.6203,57200000.0
2009-03-20 07:11:00,1.6203,1.6206,1.6202,1.62045,89600000.0
2009-03-20 07:12:00,1.62055,1.62055,1.62025,1.62035,89600000.0
2009-03-20 07:13:00,1.62035,1.62095,1.6203,1.62055,76800000.0
2009-03-20 07:14:00,1.62055,1.6207,1.62055,1.6207,38400000.0
2009-03-20 07:15:00,1.62095,1.62095,1.62045,1.62045,62400000.0
2009-03-20 07:16:00,1.62055,1.62085,1.62055,1.62065,41600000.0
2009-03-20 07:17:00,1.6208,1.6208,1.6208,1.6208,60800000.0
2009-03-20 07:18:00,1.62085,1.6216,1.62075,1.6215,200800000.0
2009-03-20 07:19:00,1.6215,1.6215,1.62145,1.62145,70400000.0
2009-03-20 07:20:00,1.62155,1.62175,1.6215,1.62165,41600000.0
2009-03-20 07:21:00,1.6216,1.62185,1.6213,1.62185,121600000.0
2009-03-20 07:22:00,1.6219,1.62195,1.6217,1.6217,121600000.0
2009-03-20 07:23:00,1.62175,1.62175,1.6217,1.6217,9600000.0
2009-03-20 07:24:00,1.6217,1.62175,1.6217,1.62175,38400000.0
2009-03-20 07:25:00,1.62175,1.6221,1.6216,1.6216,62400000.0
2009-03-20 07:26:00,1.62165,1.62175,1.6215,1.6216,65600000.0
2009-03-20 07:27:00,1.6216,1.62175,1.6216,1.62175,25600000.0
2009-03-20 07:28:00,1.62175,1.62195,1.62175,1.6219,28800000.0
2009-03-20 07:29:00,1.62185,1.6234,1.62185,1.62315,144000000.0
2009-03-20 07:30:00,1.62315,1.62315,1.6228,1.6228,118400000.0
2009-03-20 07:31:00,1.6228,1.6228,1.62275,1.62275,48000000.0
2009-03-20 07:32:00,1.62275,1.62295,1.62275,1.6229,75200000.0
2009-03-20 07:33:00,1.6228,1.6228,1.62275,1.62275,38400000.0
2009-03-20 07:34:00,1.62275,1.62325,1.62275,1.6229,48000000.0
2009-03-20 07:35:00,1.6229,1.6233,1.62275,1.6229,109600000.0
2009-03-20 07:36:00,1.62285,1.623,1.62275,1.623,48000000.0
2009-03-20 07:37:00,1.623,1.6232,1.62275,1.623,104000000.0
2009-03-20 07:38:00,1.623,1.623,1.62295,1.62295,62400000.0
2009-03-20 07:39:00,1.62295,1.62295,1.6229,1.6229,19200000.0
2009-03-20 07:40:00,1.6229,1.6229,1.62235,1.6226,76800000.0
2009-03-20 07:41:00,1.62265,1.62265,1.6223,1.6223,59200000.0
2009-03-20 07:42:00,1.6223,1.62235,1.62215,1.62235,17600000.0
2009-03-20 07:43:00,1.6223,1.62235,1.6221,1.6221,30400000.0
2009-03-20 07:44:00,1.6221,1.62215,1.62205,1.62205,49600000.0
2009-03-20 07:45:00,1.62205,1.62205,1.62195,1.62195,35200000.0
2009-03-20 07:46:00,1.62205,1.6221,1.62205,1.62205,27200000.0
2009-03-20 07:47:00,1.6223,1.6223,1.622,1.6222,59800000.0
2009-03-20 07:48:00,1.62215,1.62215,1.62185,1.62185,57600000.0
2009-03-20 07:49:00,1.62185,1.6222,1.62125,1.62135,179000000.0
2009-03-20 07:50:00,1.62135,1.622,1.62085,1.6209,291200000.0
2009-03-20 07:51:00,1.6209,1.6212,1.6208,1.62095,110400000.0
2009-03-20 07:52:00,1.62095,1.62185,1.6208,1.62155,206400000.0
2009-03-20 07:53:00,1.62155,1.6218,1.6215,1.62155,179200000.0
2009-03-20 07:54:00,1.62165,1.622,1.62155,1.6217,131200000.0
2009-03-20 07:55:00,1.6217,1.6217,1.6212,1.6213,81600000.0
2009-03-20 07:56:00,1.62135,1.62145,1.6212,1.6212,78400000.0
2009-03-20 07:57:00,1.62135,1.6218,1.6211,1.6218,150400000.0
2009-03-20 07:58:00,1.6218,1.6218,1.62165,1.6218,67200000.0
2009-03-20 07:59:00,1.6218,1.6218,1.6216,1.6218,70400000.0
2009-03-20 08:00:00,1.62185,1.62185,1.6217,1.62185,22400000.0
2009-03-20 08:01:00,1.6219,1.62225,1.6212,1.62195,190400000.0
2009-03-20 08:02:00,1.62195,1.6224,1.62125,1.6222,89600000.0
2009-03-20 08:03:00,1.6222,1.62245,1.6221,1.6224,80000000.0
2009-03-20 08:04:00,1.6224,1.62265,1.6224,1.6226,49600000.0
2009-03-20 08:05:00,1.6226,1.6227,1.62245,1.62255,83200000.0
2009-03-20 08:06:00,1.6225,1.62255,1.62245,1.62245,43200000.0
2009-03-20 08:07:00,1.62245,1.62255,1.62225,1.62225,73400000.0
2009-03-20 08:08:00,1.62225,1.62235,1.62225,1.6223,33600000.0
2009-03-20 08:09:00,1.62235,1.6224,1.622,1.622,83200000.0
2009-03-20 08:10:00,1.622,1.6222,1.6213,1.6217,116800000.0
2009-03-20 08:11:00,1.6218,1.6219,1.6218,1.6218,67200000.0
2009-03-20 08:12:00,1.6218,1.622,1.6218,1.6219,100800000.0
2009-03-20 08:13:00,1.6219,1.6219,1.6214,1.6216,186400000.0
2009-03-20 08:14:00,1.62165,1.6222,1.6213,1.62175,184000000.0
2009-03-20 08:15:00,1.62175,1.6222,1.6217,1.6219,84800000.0
2009-03-20 08:16:00,1.62185,1.6221,1.6218,1.6221,51200000.0
2009-03-20 08:17:00,1.622,1.6223,1.62185,1.62215,65600000.0
2009-03-20 08:18:00,1.6218,1.6226,1.62175,1.62235,140600000.0
2009-03-20 08:19:00,1.6224,1.6228,1.6224,1.6228,41600000.0
2009-03-20 08:20:00,1.6228,1.6228,1.6228,1.6228,12800000.0
2009-03-20 08:21:00,1.62205,1.62235,1.62195,1.62195,44800000.0
2009-03-20 08:22:00,1.6219,1.6223,1.6217,1.62205,155000000.0
2009-03-20 08:23:00,1.62205,1.6222,1.62185,1.62195,49600000.0
2009-03-20 08:24:00,1.6225,1.62255,1.62235,1.62245,62400000.0
2009-03-20 08:25:00,1.62225,1.62225,1.6222,1.62225,9600000.0
2009-03-20 08:26:00,1.62225,1.62265,1.6221,1.6221,105400000.0
2009-03-20 08:27:00,1.62215,1.62235,1.62195,1.6222,51200000.0
2009-03-20 08:28:00,1.6222,1.62255,1.6216,1.6216,98800000.0
2009-03-20 08:29:00,1.6215,1.6226,1.62135,1.6226,92600000.0
2009-03-20 08:30:00,1.6226,1.62315,1.6226,1.62265,107200000.0
2009-03-20 08:31:00,1.62265,1.62335,1.62215,1.6224,124800000.0
2009-03-20 08:32:00,1.6225,1.6227,1.6223,1.6226,71600000.0
2009-03-20 08:33:00,1.6226,1.62285,1.6226,1.62285,65600000.0
2009-03-20 08:34:00,1.6229,1.6233,1.62285,1.6233,52800000.0
2009-03-20 08:35:00,1.62325,1.6233,1.62325,1.62325,9600000.0
2009-03-20 08:36:00,1.6233,1.62445,1.6233,1.6239,112000000.0
2009-03-20 08:37:00,1.6236,1.62405,1.6234,1.62385,182400000.0
2009-03-20 08:38:00,1.62405,1.62445,1.62385,1.62395,139200000.0
2009-03-20 08:39:00,1.62385,1.62465,1.62385,1.6246,268000000.0
2009-03-20 08:40:00,1.62445,1.6251,1.62425,1.6249,227200000.0
2009-03-20 08:41:00,1.6249,1.62495,1.6238,1.624,175600000.0
2009-03-20 08:42:00,1.624,1.62415,1.62305,1.62305,139800000.0
2009-03-20 08:43:00,1.623,1.62375,1.6227,1.62355,284800000.0
2009-03-20 08:44:00,1.62355,1.62445,1.62355,1.6242,182000000.0
2009-03-20 08:45:00,1.62415,1.6243,1.62325,1.6234,161800000.0
2009-03-20 08:46:00,1.6234,1.6239,1.62325,1.6239,113600000.0
2009-03-20 08:47:00,1.6239,1.62435,1.6239,1.62395,183600000.0
2009-03-20 08:48:00,1.62395,1.624,1.6232,1.6236,100800000.0
2009-03-20 08:49:00,1.62365,1.62365,1.6232,1.6232,100600000.0
2009-03-20 08:50:00,1.6232,1.62355,1.62275,1.62275,137200000.0
2009-03-20 08:51:00,1.62315,1.62475,1.6229,1.62475,192400000.0
2009-03-20 08:52:00,1.62475,1.6249,1.62425,1.6247,268800000.0
2009-03-20 08:53:00,1.6247,1.62505,1.6247,1.62495,137200000.0
2009-03-20 08:54:00,1.62495,1.625,1.6233,1.62355,177400000.0
2009-03-20 08:55:00,1.6236,1.6247,1.6236,1.6246,226000000.0
2009-03-20 08:56:00,1.6246,1.62495,1.62435,1.62475,127000000.0
2009-03-20 08:57:00,1.62475,1.625,1.6246,1.6246,74800000.0
2009-03-20 08:58:00,1.62475,1.6248,1.6243,1.6247,101600000.0
2009-03-20 08:59:00,1.6246,1.62495,1.624,1.624,224000000.0
2009-03-20 09:00:00,1.624,1.6244,1.62365,1.62405,145000000.0
2009-03-20 09:01:00,1.62415,1.6242,1.6238,1.6238,209200000.0
2009-03-20 09:02:00,1.624,1.6244,1.62385,1.6244,258600000.0
2009-03-20 09:03:00,1.6242,1.62445,1.62405,1.62425,99200000.0
2009-03-20 09:04:00,1.62425,1.62445,1.62395,1.6243,195200000.0
2009-03-20 09:05:00,1.6242,1.6256,1.62385,1.6256,234800000.0
2009-03-20 09:06:00,1.62545,1.6258,1.6247,1.6251,284800000.0
2009-03-20 09:07:00,1.62515,1.62555,1.6246,1.6251,251400000.0
2009-03-20 09:08:00,1.625,1.6257,1.6249,1.6251,140600000.0
2009-03-20 09:09:00,1.6251,1.62525,1.62495,1.62515,163200000.0
2009-03-20 09:10:00,1.62515,1.62515,1.62305,1.6235,431800000.0
2009-03-20 09:11:00,1.6235,1.6252,1.6235,1.62485,425400000.0
2009-03-20 09:12:00,1.62485,1.62495,1.62355,1.6246,297400000.0
2009-03-20 09:13:00,1.6246,1.62485,1.6241,1.6248,212800000.0
2009-03-20 09:14:00,1.6248,1.62515,1.6247,1.62515,64000000.0
2009-03-20 09:15:00,1.62515,1.6258,1.62515,1.62555,118200000.0
2009-03-20 09:16:00,1.6249,1.62505,1.62375,1.62375,193600000.0
2009-03-20 09:17:00,1.6238,1.62415,1.6234,1.6241,238200000.0
2009-03-20 09:18:00,1.6241,1.62525,1.62405,1.6242,160400000.0
2009-03-20 09:19:00,1.62415,1.62485,1.6239,1.62485,204800000.0
2009-03-20 09:20:00,1.62475,1.62595,1.62475,1.6255,379200000.0
2009-03-20 09:21:00,1.6255,1.6256,1.6248,1.6254,298000000.0
2009-03-20 09:22:00,1.62545,1.62565,1.6249,1.62505,295200000.0
2009-03-20 09:23:00,1.62505,1.6253,1.6248,1.6249,325200000.0
2009-03-20 09:24:00,1.6249,1.62545,1.62475,1.6251,200800000.0
2009-03-20 09:25:00,1.6251,1.62585,1.62505,1.62585,284800000.0
2009-03-20 09:26:00,1.6258,1.62605,1.62575,1.62605,179200000.0
2009-03-20 09:27:00,1.62605,1.6261,1.6256,1.62585,427400000.0
2009-03-20 09:28:00,1.6259,1.62615,1.6245,1.6248,307200000.0
2009-03-20 09:29:00,1.6249,1.626,1.6248,1.626,443000000.0
2009-03-20 09:30:00,1.626,1.62605,1.62505,1.62555,377200000.0
2009-03-20 09:31:00,1.6256,1.62665,1.6253,1.6259,406200000.0
2009-03-20 09:32:00,1.62605,1.6266,1.62605,1.6266,233600000.0
2009-03-20 09:33:00,1.62665,1.6272,1.6266,1.627,188800000.0
2009-03-20 09:34:00,1.6269,1.62715,1.6266,1.6266,352000000.0
2009-03-20 09:35:00,1.62655,1.6274,1.6265,1.6271,325800000.0
2009-03-20 09:36:00,1.6271,1.62835,1.6269,1.62785,565800000.0
2009-03-20 09:37:00,1.6276,1.6285,1.6276,1.628,469000000.0
2009-03-20 09:38:00,1.62795,1.62795,1.6272,1.6276,485600000.0
2009-03-20 09:39:00,1.62765,1.6281,1.6264,1.6264,555600000.0
2009-03-20 09:40:00,1.6265,1.62745,1.6255,1.62715,469600000.0
2009-03-20 09:41:00,1.62705,1.6277,1.62655,1.6274,410800000.0
2009-03-20 09:42:00,1.6275,1.6276,1.6271,1.62745,385400000.0
2009-03-20 09:43:00,1.62745,1.6283,1.62685,1.627,705600000.0
2009-03-20 09:44:00,1.62705,1.62845,1.62695,1.6276,454600000.0
2009-03-20 09:45:00,1.6275,1.62815,1.62695,1.62695,500600000.0
2009-03-20 09:46:00,1.627,1.62715,1.62545,1.62715,630000000.0
2009-03-20 09:47:00,1.627,1.62755,1.62685,1.6273,436000000.0
2009-03-20 09:48:00,1.62735,1.62785,1.62635,1.62785,455600000.0
2009-03-20 09:49:00,1.62785,1.62785,1.62715,1.62735,503600000.0
2009-03-20 09:50:00,1.62725,1.6292,1.62715,1.62905,538600000.0
2009-03-20 09:51:00,1.62895,1.62935,1.6288,1.6291,414600000.0
2009-03-20 09:52:00,1.62905,1.6301,1.6289,1.62955,534600000.0
2009-03-20 09:53:00,1.62965,1.63,1.62925,1.6296,409000000.0
2009-03-20 09:54:00,1.6296,1.63035,1.6292,1.63015,409600000.0
2009-03-20 09:55:00,1.63015,1.63045,1.6297,1.63035,287800000.0
2009-03-20 09:56:00,1.63035,1.63075,1.6301,1.63055,388800000.0
2009-03-20 09:57:00,1.63055,1.63055,1.6297,1.6299,422200000.0
2009-03-20 09:58:00,1.62975,1.63035,1.62965,1.63035,516800000.0
2009-03-20 09:59:00,1.63035,1.6304,1.6297,1.63,394200000.0
2009-03-20 10:00:00,1.62995,1.63035,1.62985,1.62995,405800000.0
2009-03-20 10:01:00,1.6299,1.62995,1.62895,1.62895,432200000.0
2009-03-20 10:02:00,1.6289,1.62905,1.62825,1.62885,408200000.0
2009-03-20 10:03:00,1.6289,1.629,1.6284,1.62865,552000000.0
2009-03-20 10:04:00,1.62855,1.6292,1.6282,1.6291,510800000.0
2009-03-20 10:05:00,1.6291,1.6297,1.62875,1.6293,594999999.0
2009-03-20 10:06:00,1.62935,1.6298,1.62915,1.62955,441200000.0
2009-03-20 10:07:00,1.6295,1.62965,1.6288,1.6292,338400000.0
2009-03-20 10:08:00,1.62905,1.62925,1.62815,1.6284,354600000.0
2009-03-20 10:09:00,1.6282,1.62825,1.6273,1.6281,363600000.0
2009-03-20 10:10:00,1.62805,1.62965,1.62805,1.62965,576600000.0
2009-03-20 10:11:00,1.62955,1.63005,1.6295,1.63,408400000.0
2009-03-20 10:12:00,1.62975,1.63045,1.6294,1.63035,470600000.0
2009-03-20 10:13:00,1.63035,1.63035,1.62915,1.6298,515200000.0
2009-03-20 10:14:00,1.62965,1.63025,1.6296,1.63005,395200000.0
2009-03-20 10:15:00,1.63005,1.63025,1.62985,1.6299,218400000.0
2009-03-20 10:16:00,1.62985,1.63015,1.62935,1.63015,454200000.0
2009-03-20 10:17:00,1.62995,1.6306,1.62965,1.63025,330200000.0
2009-03-20 10:18:00,1.63025,1.6304,1.62875,1.62905,480600000.0
2009-03-20 10:19:00,1.6291,1.62935,1.6281,1.6282,357400000.0
2009-03-20 10:20:00,1.6282,1.62845,1.62765,1.6277,503000000.0
2009-03-20 10:21:00,1.6277,1.6293,1.62755,1.62915,458200000.0
2009-03-20 10:22:00,1.62895,1.6292,1.62845,1.6287,501600000.0
2009-03-20 10:23:00,1.6287,1.6292,1.6285,1.6292,358400000.0
2009-03-20 10:24:00,1.62935,1.62955,1.62905,1.6293,241600000.0
2009-03-20 10:25:00,1.62935,1.62935,1.6285,1.6285,483400000.0
2009-03-20 10:26:00,1.6285,1.629,1.6284,1.6287,294400000.0
2009-03-20 10:27:00,1.6288,1.6296,1.6288,1.6296,426600000.0
2009-03-20 10:28:00,1.62945,1.6302,1.62925,1.6297,415600000.0
2009-03-20 10:29:00,1.62975,1.63,1.62935,1.62975,281600000.0
2009-03-20 10:30:00,1.6298,1.6301,1.6296,1.62975,296200000.0
2009-03-20 10:31:00,1.62985,1.63005,1.62955,1.6297,416600000.0
2009-03-20 10:32:00,1.6297,1.62995,1.62955,1.62965,353200000.0
2009-03-20 10:33:00,1.6295,1.62995,1.62895,1.6297,321200000.0
2009-03-20 10:34:00,1.6297,1.6299,1.629,1.62975,503200000.0
2009-03-20 10:35:00,1.62975,1.63005,1.6296,1.62975,524000000.0
2009-03-20 10:36:00,1.62975,1.62985,1.6294,1.62945,315800000.0
2009-03-20 10:37:00,1.62945,1.63015,1.62945,1.62995,388200000.0
2009-03-20 10:38:00,1.62985,1.62985,1.62925,1.6294,220400000.0
2009-03-20 10:39:00,1.6294,1.6302,1.62925,1.6295,402400000.0
2009-03-20 10:40:00,1.62945,1.62945,1.6289,1.6289,350400000.0
2009-03-20 10:41:00,1.62885,1.629,1.6285,1.62875,310600000.0
2009-03-20 10:42:00,1.62875,1.62935,1.62865,1.62905,301000000.0
2009-03-20 10:43:00,1.62905,1.62915,1.6283,1.6283,385000000.0
2009-03-20 10:44:00,1.62845,1.6298,1.62785,1.62935,467200000.0
2009-03-20 10:45:00,1.6293,1.6296,1.62885,1.6289,456400000.0
2009-03-20 10:46:00,1.6289,1.62925,1.62875,1.6292,413600000.0
2009-03-20 10:47:00,1.6292,1.6296,1.62915,1.62935,421000000.0
2009-03-20 10:48:00,1.62945,1.6297,1.62925,1.62935,387600000.0
2009-03-20 10:49:00,1.62935,1.63015,1.6293,1.62975,467800000.0
2009-03-20 10:50:00,1.62975,1.63035,1.62975,1.6302,310400000.0
2009-03-20 10:51:00,1.6301,1.63105,1.62995,1.63105,443800000.0
2009-03-20 10:52:00,1.631,1.63115,1.63065,1.63075,328800000.0
2009-03-20 10:53:00,1.63075,1.6316,1.63075,1.63085,541200000.0
2009-03-20 10:54:00,1.6308,1.63085,1.6304,1.6306,273800000.0
2009-03-20 10:55:00,1.6306,1.63075,1.63005,1.63015,449200000.0
2009-03-20 10:56:00,1.6301,1.63065,1.6301,1.6305,242000000.0
2009-03-20 10:57:00,1.63025,1.63035,1.63005,1.6303,301400001.0
2009-03-20 10:58:00,1.6303,1.63045,1.6302,1.6304,312800000.0
2009-03-20 10:59:00,1.63045,1.63055,1.62955,1.6298,424200000.0
2009-03-20 11:00:00,1.6298,1.6298,1.629,1.629,261800000.0
2009-03-20 11:01:00,1.629,1.63055,1.629,1.63055,374200000.0
2009-03-20 11:02:00,1.63055,1.63125,1.6305,1.6307,488200001.0
2009-03-20 11:03:00,1.63055,1.63115,1.6305,1.63095,277600000.0
2009-03-20 11:04:00,1.631,1.6312,1.6306,1.6309,338000000.0
2009-03-20 11:05:00,1.6307,1.6308,1.6303,1.63035,376400000.0
2009-03-20 11:06:00,1.6304,1.6306,1.6297,1.63005,238600000.0
2009-03-20 11:07:00,1.6301,1.63025,1.6298,1.6298,253200000.0
2009-03-20 11:08:00,1.6298,1.6298,1.62915,1.62915,213600000.0
2009-03-20 11:09:00,1.62915,1.6294,1.62885,1.6294,185800000.0
2009-03-20 11:10:00,1.6294,1.6294,1.6288,1.6292,385800000.0
2009-03-20 11:11:00,1.62925,1.6293,1.62905,1.6292,155800000.0
2009-03-20 11:12:00,1.6292,1.62955,1.6287,1.62875,334400000.0
2009-03-20 11:13:00,1.62875,1.6292,1.62825,1.62905,390200000.0
2009-03-20 11:14:00,1.62895,1.62895,1.628,1.62815,641800000.0
2009-03-20 11:15:00,1.62815,1.62835,1.6279,1.62825,265000000.0
2009-03-20 11:16:00,1.62815,1.62845,1.6281,1.62845,294000000.0
2009-03-20 11:17:00,1.62845,1.62845,1.628,1.62805,288800000.0
2009-03-20 11:18:00,1.62795,1.6284,1.62795,1.62815,345800000.0
2009-03-20 11:19:00,1.6282,1.6289,1.62805,1.62875,328200000.0
2009-03-20 11:20:00,1.6287,1.6291,1.62815,1.62845,409600000.0
2009-03-20 11:21:00,1.6285,1.6285,1.62825,1.62845,231800000.0
2009-03-20 11:22:00,1.6284,1.62845,1.62825,1.62845,159200000.0
2009-03-20 11:23:00,1.6284,1.62855,1.6282,1.6283,279600000.0
2009-03-20 11:24:00,1.6283,1.62835,1.62805,1.62835,313599999.0
2009-03-20 11:25:00,1.62835,1.62905,1.62835,1.6289,395400000.0
2009-03-20 11:26:00,1.6289,1.6292,1.62885,1.6292,73200000.0
2009-03-20 11:27:00,1.6292,1.6292,1.6285,1.62875,290400000.0
2009-03-20 11:28:00,1.62875,1.63025,1.62875,1.63025,340200000.0
2009-03-20 11:29:00,1.63025,1.6303,1.6297,1.63005,200400000.0
2009-03-20 11:30:00,1.63,1.6307,1.63,1.6303,374400000.0
2009-03-20 11:31:00,1.6303,1.63045,1.63025,1.63035,230400000.0
2009-03-20 11:32:00,1.63035,1.63035,1.6294,1.6294,631800000.0
2009-03-20 11:33:00,1.6294,1.62965,1.6294,1.6296,257000000.0
2009-03-20 11:34:00,1.6296,1.63005,1.62955,1.6299,344000000.0
2009-03-20 11:35:00,1.63,1.63015,1.62955,1.6296,261800000.0
2009-03-20 11:36:00,1.6296,1.62975,1.62805,1.6282,611800000.0
2009-03-20 11:37:00,1.62815,1.6284,1.62785,1.628,415800000.0
2009-03-20 11:38:00,1.628,1.62815,1.62775,1.62785,354800000.0
2009-03-20 11:39:00,1.6278,1.6278,1.6273,1.6278,434600000.0
2009-03-20 11:40:00,1.6277,1.6281,1.6274,1.62745,499200000.0
2009-03-20 11:41:00,1.62745,1.6277,1.6265,1.62665,395200000.0
2009-03-20 11:42:00,1.62665,1.62725,1.6265,1.62695,330800000.0
2009-03-20 11:43:00,1.62695,1.62705,1.6262,1.6267,451000000.0
2009-03-20 11:44:00,1.62675,1.6272,1.62615,1.6272,623400001.0
2009-03-20 11:45:00,1.62725,1.62725,1.62595,1.626,413200000.0
2009-03-20 11:46:00,1.626,1.626,1.62545,1.6257,511200000.0
2009-03-20 11:47:00,1.62575,1.6268,1.6256,1.62655,505000000.0
2009-03-20 11:48:00,1.62645,1.62655,1.626,1.62645,391200000.0
2009-03-20 11:49:00,1.62635,1.62675,1.6251,1.6266,484400000.0
2009-03-20 11:50:00,1.6265,1.6268,1.62565,1.62575,474600001.0
2009-03-20 11:51:00,1.6259,1.62715,1.62565,1.62715,461200000.0
2009-03-20 11:52:00,1.62715,1.6274,1.6262,1.62635,621999999.0
2009-03-20 11:53:00,1.6264,1.627,1.6263,1.62685,296600000.0
2009-03-20 11:54:00,1.6268,1.6269,1.6258,1.6258,252000000.0
2009-03-20 11:55:00,1.62595,1.6265,1.6259,1.6264,283600000.0
2009-03-20 11:56:00,1.62655,1.627,1.62645,1.6269,467000000.0
2009-03-20 11:57:00,1.6269,1.62715,1.62585,1.6268,463800000.0
2009-03-20 11:58:00,1.6268,1.6277,1.6264,1.6274,483200000.0
2009-03-20 11:59:00,1.6274,1.62755,1.627,1.62735,359400000.0
2009-03-20 12:00:00,1.62745,1.62745,1.6264,1.62655,464800000.0
2009-03-20 12:01:00,1.62645,1.62685,1.626,1.62605,466600000.0
2009-03-20 12:02:00,1.62615,1.62615,1.62375,1.6238,389600000.0
2009-03-20 12:03:00,1.6238,1.62435,1.62265,1.62435,691800000.0
2009-03-20 12:04:00,1.62445,1.6249,1.6238,1.62415,494600000.0
2009-03-20 12:05:00,1.6242,1.62455,1.62375,1.6243,466200000.0
2009-03-20 12:06:00,1.6243,1.6247,1.62385,1.6247,500000000.0
2009-03-20 12:07:00,1.6247,1.62495,1.62395,1.62425,597600000.0
2009-03-20 12:08:00,1.6243,1.6243,1.62395,1.6242,266200000.0
2009-03-20 12:09:00,1.624,1.6245,1.62395,1.6243,508400000.0
2009-03-20 12:10:00,1.62435,1.62475,1.6236,1.6244,547400000.0
2009-03-20 12:11:00,1.6245,1.625,1.6243,1.6249,389800000.0
2009-03-20 12:12:00,1.6249,1.6254,1.62405,1.6243,510800000.0
2009-03-20 12:13:00,1.62425,1.62445,1.6231,1.6234,589000000.0
2009-03-20 12:14:00,1.6233,1.6235,1.6221,1.623,560400000.0
2009-03-20 12:15:00,1.623,1.62365,1.6228,1.62305,398600000.0
2009-03-20 12:16:00,1.6231,1.6241,1.62285,1.624,553400000.0
2009-03-20 12:17:00,1.6241,1.62495,1.62385,1.62445,573600000.0
2009-03-20 12:18:00,1.6243,1.62495,1.62425,1.62465,672200000.0
2009-03-20 12:19:00,1.62485,1.625,1.62425,1.6244,644000000.0
2009-03-20 12:20:00,1.62445,1.6246,1.6239,1.62425,505000000.0
2009-03-20 12:21:00,1.62425,1.625,1.62425,1.6249,475400000.0
2009-03-20 12:22:00,1.62495,1.625,1.62395,1.62445,571200000.0
2009-03-20 12:23:00,1.6243,1.6246,1.624,1.62425,325800000.0
2009-03-20 12:24:00,1.62425,1.6252,1.62425,1.6244,308200000.0
2009-03-20 12:25:00,1.62445,1.6249,1.6244,1.6246,501000000.0
2009-03-20 12:26:00,1.6246,1.6251,1.62425,1.62485,444600000.0
2009-03-20 12:27:00,1.62505,1.62545,1.6248,1.62505,233400000.0
2009-03-20 12:28:00,1.62505,1.6255,1.62475,1.625,404000000.0
2009-03-20 12:29:00,1.62505,1.626,1.62485,1.6256,493200000.0
2009-03-20 12:30:00,1.6256,1.62615,1.6255,1.62585,427200000.0
2009-03-20 12:31:00,1.62585,1.627,1.62575,1.6269,555400000.0
2009-03-20 12:32:00,1.62695,1.62735,1.6264,1.62665,455600000.0
2009-03-20 12:33:00,1.6266,1.6269,1.6264,1.62665,461400000.0
2009-03-20 12:34:00,1.6266,1.6278,1.6264,1.6264,487100000.0
2009-03-20 12:35:00,1.62695,1.62695,1.62545,1.62565,584200000.0
2009-03-20 12:36:00,1.62545,1.6271,1.6254,1.6271,703000000.0
2009-03-20 12:37:00,1.62715,1.62715,1.62585,1.62665,667700000.0
2009-03-20 12:38:00,1.62655,1.6274,1.6264,1.62705,583000000.0
2009-03-20 12:39:00,1.62695,1.6271,1.62555,1.62645,579600000.0
2009-03-20 12:40:00,1.6264,1.6266,1.62575,1.626,742100000.0
2009-03-20 12:41:00,1.62595,1.6269,1.6258,1.6268,639800000.0
2009-03-20 12:42:00,1.6268,1.62705,1.6262,1.62665,529800000.0
2009-03-20 12:43:00,1.62655,1.62815,1.62645,1.6278,531200000.0
2009-03-20 12:44:00,1.62785,1.62855,1.62765,1.6278,488800000.0
2009-03-20 12:45:00,1.6277,1.6281,1.6273,1.62765,499400000.0
2009-03-20 12:46:00,1.62775,1.62795,1.62725,1.6278,480400000.0
2009-03-20 12:47:00,1.62775,1.62835,1.6276,1.628,407200000.0
2009-03-20 12:48:00,1.62795,1.6294,1.62795,1.6294,556000000.0
2009-03-20 12:49:00,1.6294,1.62985,1.6279,1.6282,612000000.0
2009-03-20 12:50:00,1.6282,1.62925,1.62765,1.62795,561200000.0
2009-03-20 12:51:00,1.628,1.6288,1.6262,1.62635,622200000.0
2009-03-20 12:52:00,1.62645,1.62695,1.62605,1.6264,496400000.0
2009-03-20 12:53:00,1.6265,1.6265,1.62525,1.62575,641800000.0
2009-03-20 12:54:00,1.62585,1.6266,1.62555,1.6264,559200000.0
2009-03-20 12:55:00,1.62655,1.6266,1.626,1.62615,453800000.0
2009-03-20 12:56:00,1.6262,1.62685,1.6261,1.6265,593600000.0
2009-03-20 12:57:00,1.62645,1.6269,1.62635,1.6269,417200000.0
2009-03-20 12:58:00,1.62685,1.627,1.6263,1.6267,485200000.0
2009-03-20 12:59:00,1.62675,1.627,1.62585,1.627,524600000.0
2009-03-20 13:00:00,1.627,1.62765,1.6269,1.6272,548800000.0
2009-03-20 13:01:00,1.6273,1.6276,1.6267,1.62715,524400000.0
2009-03-20 13:02:00,1.62695,1.62725,1.6268,1.6269,447800000.0
2009-03-20 13:03:00,1.62695,1.62735,1.6269,1.62705,347000000.0
2009-03-20 13:04:00,1.62705,1.62735,1.62685,1.62715,518200000.0
2009-03-20 13:05:00,1.62715,1.62735,1.6268,1.6273,480600000.0
2009-03-20 13:06:00,1.62725,1.62725,1.6263,1.6265,538200000.0
2009-03-20 13:07:00,1.62655,1.6269,1.6263,1.62655,466800000.0
2009-03-20 13:08:00,1.6267,1.6269,1.62625,1.6265,416200000.0
2009-03-20 13:09:00,1.6266,1.62695,1.6262,1.6264,366800000.0
2009-03-20 13:10:00,1.6265,1.62685,1.626,1.6263,450800000.0
2009-03-20 13:11:00,1.6262,1.62675,1.62565,1.6263,269300000.0
2009-03-20 13:12:00,1.6265,1.6265,1.6256,1.626,235200000.0
2009-03-20 13:13:00,1.626,1.6263,1.62465,1.62475,560200000.0
2009-03-20 13:14:00,1.62505,1.6251,1.6243,1.62465,603600000.0
2009-03-20 13:15:00,1.6243,1.6248,1.6226,1.62265,735800000.0
2009-03-20 13:16:00,1.62275,1.6238,1.62255,1.6237,547200000.0
2009-03-20 13:17:00,1.62375,1.62505,1.62375,1.62485,434000000.0
2009-03-20 13:18:00,1.625,1.6256,1.62405,1.62405,517400000.0
2009-03-20 13:19:00,1.624,1.62545,1.6237,1.6252,464200000.0
2009-03-20 13:20:00,1.62525,1.62535,1.6246,1.6247,348400000.0
2009-03-20 13:21:00,1.62475,1.62575,1.6243,1.6256,465600000.0
2009-03-20 13:22:00,1.6258,1.6266,1.6258,1.6262,512600000.0
2009-03-20 13:23:00,1.6261,1.6263,1.62545,1.62575,587000000.0
2009-03-20 13:24:00,1.62565,1.6258,1.6249,1.6249,511000000.0
2009-03-20 13:25:00,1.62495,1.6251,1.62385,1.62385,367600000.0
2009-03-20 13:26:00,1.62395,1.62405,1.6229,1.6229,520200000.0
2009-03-20 13:27:00,1.6229,1.62325,1.6226,1.623,460200000.0
2009-03-20 13:28:00,1.623,1.6235,1.623,1.62315,374000000.0
2009-03-20 13:29:00,1.6233,1.6242,1.62315,1.6241,158000000.0
2009-03-20 13:30:00,1.62445,1.62445,1.6232,1.62345,664800000.0
2009-03-20 13:31:00,1.62345,1.62485,1.6234,1.6244,381600000.0
2009-03-20 13:32:00,1.62435,1.62455,1.62405,1.62425,186200000.0
2009-03-20 13:33:00,1.6243,1.6246,1.624,1.62415,390600000.0
2009-03-20 13:34:00,1.62415,1.6242,1.623,1.62305,474200000.0
2009-03-20 13:35:00,1.62315,1.6232,1.62165,1.62265,607000000.0
2009-03-20 13:36:00,1.62265,1.62265,1.62055,1.6212,577100000.0
2009-03-20 13:37:00,1.6212,1.62275,1.62115,1.62215,653000000.0
2009-03-20 13:38:00,1.62215,1.62265,1.6219,1.6221,453000000.0
2009-03-20 13:39:00,1.62215,1.6224,1.6216,1.6216,417000000.0
2009-03-20 13:40:00,1.6214,1.6214,1.6195,1.61955,445600000.0
2009-03-20 13:41:00,1.6196,1.6204,1.6196,1.62005,335800000.0
2009-03-20 13:42:00,1.6201,1.6216,1.6199,1.62115,253800000.0
2009-03-20 13:43:00,1.62135,1.62195,1.621,1.62185,444000000.0
2009-03-20 13:44:00,1.6218,1.6218,1.621,1.62155,380000000.0
2009-03-20 13:45:00,1.6216,1.62165,1.62075,1.621,551000000.0
2009-03-20 13:46:00,1.621,1.62125,1.62075,1.62075,426600000.0
2009-03-20 13:47:00,1.62075,1.6227,1.6205,1.62265,404600000.0
2009-03-20 13:48:00,1.62265,1.6233,1.62265,1.6227,609800000.0
2009-03-20 13:49:00,1.6227,1.6239,1.62265,1.6239,525599999.0
2009-03-20 13:50:00,1.6239,1.62505,1.6239,1.6245,435800000.0
2009-03-20 13:51:00,1.6246,1.6251,1.62415,1.6251,436200000.0
2009-03-20 13:52:00,1.62505,1.62505,1.6233,1.62335,507600000.0
2009-03-20 13:53:00,1.62345,1.6236,1.623,1.62315,296600000.0
2009-03-20 13:54:00,1.6231,1.6238,1.62275,1.62275,334200000.0
2009-03-20 13:55:00,1.6231,1.62355,1.62275,1.62305,634000000.0
2009-03-20 13:56:00,1.62325,1.62375,1.6232,1.6233,365200000.0
2009-03-20 13:57:00,1.6235,1.6239,1.62235,1.62235,465200000.0
2009-03-20 13:58:00,1.62235,1.6226,1.6219,1.6222,368800000.0
2009-03-20 13:59:00,1.62215,1.6228,1.62205,1.62255,306400000.0
2009-03-20 14:00:00,1.6225,1.6241,1.62175,1.6241,510600000.0
2009-03-20 14:01:00,1.62395,1.6242,1.62255,1.62265,521200000.0
2009-03-20 14:02:00,1.62265,1.62265,1.62095,1.62235,462400000.0
2009-03-20 14:03:00,1.6224,1.6231,1.62215,1.623,296000000.0
2009-03-20 14:04:00,1.62315,1.62405,1.6231,1.62375,475400000.0
2009-03-20 14:05:00,1.62375,1.62425,1.6235,1.62425,323400000.0
2009-03-20 14:06:00,1.6243,1.6243,1.62375,1.6243,410800000.0
2009-03-20 14:07:00,1.62425,1.62515,1.62425,1.62465,581200000.0
2009-03-20 14:08:00,1.62465,1.62475,1.62425,1.62445,530800000.0
2009-03-20 14:09:00,1.62445,1.62575,1.62445,1.62575,340600000.0
2009-03-20 14:10:00,1.6258,1.6259,1.6247,1.62515,605200000.0
2009-03-20 14:11:00,1.6256,1.62565,1.62475,1.62475,473399999.0
2009-03-20 14:12:00,1.62495,1.626,1.6245,1.625,529000000.0
2009-03-20 14:13:00,1.625,1.62535,1.6243,1.6246,729600000.0
2009-03-20 14:14:00,1.62455,1.625,1.62415,1.6249,484200000.0
2009-03-20 14:15:00,1.6249,1.6258,1.6246,1.6258,516800000.0
2009-03-20 14:16:00,1.62595,1.62675,1.62595,1.6267,617000000.0
2009-03-20 14:17:00,1.6267,1.6273,1.62585,1.6267,418200000.0
2009-03-20 14:18:00,1.6266,1.6267,1.62505,1.62535,571799999.0
2009-03-20 14:19:00,1.6255,1.6259,1.62395,1.6241,627199999.0
2009-03-20 14:20:00,1.6241,1.6241,1.6228,1.62305,706000000.0
2009-03-20 14:21:00,1.62305,1.6233,1.6225,1.62265,410000000.0
2009-03-20 14:22:00,1.62285,1.6231,1.6226,1.62275,312800000.0
2009-03-20 14:23:00,1.6228,1.6233,1.62245,1.62245,466800000.0
2009-03-20 14:24:00,1.62245,1.62325,1.6223,1.62295,504800000.0
2009-03-20 14:25:00,1.62295,1.62295,1.6222,1.62265,340400000.0
2009-03-20 14:26:00,1.62265,1.6229,1.6223,1.6226,308800000.0
2009-03-20 14:27:00,1.6226,1.6236,1.62255,1.62335,413400000.0
2009-03-20 14:28:00,1.62335,1.6235,1.62245,1.62335,467000000.0
2009-03-20 14:29:00,1.62325,1.6238,1.6231,1.62365,310800000.0
2009-03-20 14:30:00,1.62365,1.62435,1.6236,1.624,242800000.0
2009-03-20 14:31:00,1.624,1.62415,1.62325,1.6238,490600000.0
2009-03-20 14:32:00,1.62385,1.6244,1.62365,1.624,632200000.0
2009-03-20 14:33:00,1.624,1.6243,1.62385,1.62405,513600000.0
2009-03-20 14:34:00,1.624,1.6245,1.6236,1.62405,533600000.0
2009-03-20 14:35:00,1.62415,1.62455,1.62385,1.62385,334000000.0
2009-03-20 14:36:00,1.6238,1.6239,1.62345,1.62355,282800000.0
2009-03-20 14:37:00,1.62355,1.62365,1.62295,1.62355,566600000.0
2009-03-20 14:38:00,1.62355,1.62455,1.62355,1.6242,578800000.0
2009-03-20 14:39:00,1.6243,1.62435,1.6235,1.6238,504200000.0
2009-03-20 14:40:00,1.6238,1.6245,1.62355,1.62415,594200000.0
2009-03-20 14:41:00,1.62415,1.6243,1.62335,1.62345,392600000.0
2009-03-20 14:42:00,1.6235,1.6242,1.6228,1.62295,653200000.0
2009-03-20 14:43:00,1.62315,1.6233,1.6227,1.6231,379200000.0
2009-03-20 14:44:00,1.6232,1.6236,1.6227,1.6231,348600000.0
2009-03-20 14:45:00,1.6231,1.62385,1.623,1.6235,504400000.0
2009-03-20 14:46:00,1.62345,1.6239,1.62305,1.6236,509600000.0
2009-03-20 14:47:00,1.62355,1.6241,1.62315,1.62355,569400000.0
2009-03-20 14:48:00,1.62355,1.62405,1.62305,1.62395,481000000.0
2009-03-20 14:49:00,1.62385,1.62415,1.62305,1.62305,340000000.0
2009-03-20 14:50:00,1.62315,1.6232,1.6225,1.62255,608000000.0
2009-03-20 14:51:00,1.62265,1.6235,1.6226,1.62315,287900000.0
2009-03-20 14:52:00,1.6234,1.62415,1.62325,1.624,310000000.0
2009-03-20 14:53:00,1.624,1.6243,1.6238,1.6242,333400000.0
2009-03-20 14:54:00,1.6242,1.62425,1.6235,1.62395,355400000.0
2009-03-20 14:55:00,1.624,1.624,1.6223,1.6224,419200000.0
2009-03-20 14:56:00,1.6224,1.6226,1.62195,1.62235,362800000.0
2009-03-20 14:57:00,1.62235,1.62275,1.62205,1.62265,280800000.0
2009-03-20 14:58:00,1.62265,1.62285,1.6222,1.62235,407800000.0
2009-03-20 14:59:00,1.62215,1.62235,1.6216,1.6222,384000000.0
2009-03-20 15:00:00,1.6222,1.62275,1.6217,1.62185,510800000.0
2009-03-20 15:01:00,1.62185,1.62315,1.62185,1.62275,581600000.0
2009-03-20 15:02:00,1.62285,1.623,1.6223,1.62285,457400000.0
2009-03-20 15:03:00,1.6227,1.62355,1.6227,1.6231,447399999.0
2009-03-20 15:04:00,1.6231,1.6236,1.6221,1.6228,503000000.0
2009-03-20 15:05:00,1.6228,1.62305,1.62235,1.62275,479200000.0
2009-03-20 15:06:00,1.62275,1.62305,1.6224,1.6225,530600000.0
2009-03-20 15:07:00,1.62255,1.62305,1.6222,1.62265,556800000.0
2009-03-20 15:08:00,1.6226,1.62395,1.6226,1.62395,489800000.0
2009-03-20 15:09:00,1.6239,1.625,1.6235,1.62485,482000000.0
2009-03-20 15:10:00,1.6247,1.6259,1.62455,1.6259,482600000.0
2009-03-20 15:11:00,1.626,1.626,1.62465,1.6252,552200000.0
2009-03-20 15:12:00,1.6253,1.62535,1.62435,1.62485,587800000.0
2009-03-20 15:13:00,1.6249,1.6249,1.62445,1.6247,465800000.0
2009-03-20 15:14:00,1.6248,1.62735,1.62455,1.6273,557600000.0
2009-03-20 15:15:00,1.6275,1.628,1.6267,1.62725,584300000.0
2009-03-20 15:16:00,1.62715,1.62745,1.6262,1.6262,365400000.0
2009-03-20 15:17:00,1.62625,1.6265,1.62535,1.62545,581800000.0
2009-03-20 15:18:00,1.6255,1.6256,1.62505,1.62535,676200000.0
2009-03-20 15:19:00,1.62535,1.62555,1.6246,1.6249,580400000.0
2009-03-20 15:20:00,1.6249,1.62565,1.62485,1.62565,406200000.0
2009-03-20 15:21:00,1.62565,1.62615,1.62455,1.6249,315800000.0
2009-03-20 15:22:00,1.62495,1.62515,1.62445,1.62485,409800000.0
2009-03-20 15:23:00,1.62485,1.62535,1.62455,1.62465,416200000.0
2009-03-20 15:24:00,1.62465,1.62465,1.6237,1.6241,407600000.0
2009-03-20 15:25:00,1.62405,1.6246,1.624,1.6244,445600000.0
2009-03-20 15:26:00,1.62425,1.62445,1.6236,1.6237,303400000.0
2009-03-20 15:27:00,1.6238,1.62405,1.62335,1.62345,510200000.0
2009-03-20 15:28:00,1.62345,1.62345,1.62255,1.6229,576800000.0
2009-03-20 15:29:00,1.6229,1.6231,1.6225,1.6226,288400000.0
2009-03-20 15:30:00,1.6227,1.62275,1.6217,1.62175,483000000.0
2009-03-20 15:31:00,1.62175,1.622,1.6215,1.62175,430800000.0
2009-03-20 15:32:00,1.6217,1.6223,1.62135,1.6216,584000000.0
2009-03-20 15:33:00,1.62165,1.62255,1.6215,1.62245,409200000.0
2009-03-20 15:34:00,1.62235,1.62275,1.6223,1.6226,352800000.0
2009-03-20 15:35:00,1.6226,1.6243,1.6225,1.6235,578800000.0
2009-03-20 15:36:00,1.62355,1.62355,1.62195,1.62195,581599999.0
2009-03-20 15:37:00,1.6219,1.6222,1.62165,1.6217,564800000.0
2009-03-20 15:38:00,1.6217,1.6217,1.6212,1.62125,363000000.0
2009-03-20 15:39:00,1.62125,1.62155,1.62065,1.6209,485200000.0
2009-03-20 15:40:00,1.6208,1.62205,1.6208,1.622,519000000.0
2009-03-20 15:41:00,1.622,1.6226,1.62165,1.6224,561400000.0
2009-03-20 15:42:00,1.6224,1.6227,1.62175,1.622,665800000.0
2009-03-20 15:43:00,1.62205,1.62225,1.62135,1.62165,525800000.0
2009-03-20 15:44:00,1.62165,1.6217,1.6203,1.62075,501000000.0
2009-03-20 15:45:00,1.62075,1.62095,1.62025,1.6205,572999999.0
2009-03-20 15:46:00,1.62,1.62095,1.6198,1.62095,475400000.0
2009-03-20 15:47:00,1.62115,1.62135,1.6207,1.62125,372000000.0
2009-03-20 15:48:00,1.6212,1.62195,1.621,1.62195,429400000.0
2009-03-20 15:49:00,1.62195,1.6225,1.62135,1.62185,620000000.0
2009-03-20 15:50:00,1.62195,1.62255,1.6217,1.62215,723400000.0
2009-03-20 15:51:00,1.62215,1.62335,1.6221,1.6223,621800000.0
2009-03-20 15:52:00,1.6222,1.6227,1.6213,1.62175,667800000.0
2009-03-20 15:53:00,1.62135,1.62215,1.62135,1.622,524400000.0
2009-03-20 15:54:00,1.622,1.622,1.6212,1.6216,581000000.0
2009-03-20 15:55:00,1.6216,1.6217,1.621,1.62105,732199999.0
2009-03-20 15:56:00,1.62105,1.6215,1.6207,1.6212,510000000.0
2009-03-20 15:57:00,1.6214,1.6216,1.6211,1.6216,443400000.0
2009-03-20 15:58:00,1.6216,1.62165,1.62055,1.6206,464200000.0
2009-03-20 15:59:00,1.6206,1.62075,1.6199,1.6203,555800000.0
2009-03-20 16:00:00,1.6203,1.6209,1.61995,1.62035,694000000.0
2009-03-20 16:01:00,1.62045,1.6207,1.61775,1.61965,833400000.0
2009-03-20 16:02:00,1.6197,1.62095,1.61935,1.62085,635600000.0
2009-03-20 16:03:00,1.62085,1.62165,1.62065,1.62065,509600000.0
2009-03-20 16:04:00,1.6207,1.6214,1.62045,1.62135,537000000.0
2009-03-20 16:05:00,1.6213,1.6223,1.62115,1.62205,582800000.0
2009-03-20 16:06:00,1.622,1.62275,1.62175,1.62235,542200000.0
2009-03-20 16:07:00,1.6223,1.62245,1.62085,1.62155,492600000.0
2009-03-20 16:08:00,1.62155,1.6216,1.6198,1.62105,740600000.0
2009-03-20 16:09:00,1.62055,1.6222,1.62055,1.6222,602800000.0
2009-03-20 16:10:00,1.6222,1.6244,1.62215,1.62425,700200000.0
2009-03-20 16:11:00,1.62425,1.62475,1.6238,1.6242,549000000.0
2009-03-20 16:12:00,1.6242,1.6249,1.6239,1.6239,574400000.0
2009-03-20 16:13:00,1.62395,1.62435,1.6236,1.6239,448600000.0
2009-03-20 16:14:00,1.62375,1.62375,1.62255,1.6237,745800000.0
2009-03-20 16:15:00,1.6237,1.6237,1.62265,1.6234,654400000.0
2009-03-20 16:16:00,1.62345,1.6235,1.62245,1.6229,590199998.0
2009-03-20 16:17:00,1.6228,1.62285,1.62235,1.62245,462000000.0
2009-03-20 16:18:00,1.62245,1.623,1.62165,1.62265,572399999.0
2009-03-20 16:19:00,1.62285,1.6233,1.6223,1.6228,604000000.0
2009-03-20 16:20:00,1.6227,1.6236,1.62265,1.62345,297800000.0
2009-03-20 16:21:00,1.62345,1.6235,1.6226,1.6233,485000000.0
2009-03-20 16:22:00,1.62325,1.62405,1.6232,1.62365,575400001.0
2009-03-20 16:23:00,1.6237,1.62405,1.6233,1.62365,419800000.0
2009-03-20 16:24:00,1.6237,1.6237,1.623,1.62365,418999999.0
2009-03-20 16:25:00,1.6236,1.6238,1.62345,1.6237,279000000.0
2009-03-20 16:26:00,1.6237,1.62485,1.6237,1.62455,493200000.0
2009-03-20 16:27:00,1.62455,1.625,1.62425,1.62445,514600000.0
2009-03-20 16:28:00,1.62445,1.6246,1.62385,1.6243,502800000.0
2009-03-20 16:29:00,1.6243,1.62505,1.6239,1.625,619800000.0
2009-03-20 16:30:00,1.62495,1.62525,1.6236,1.62395,601800000.0
2009-03-20 16:31:00,1.62395,1.62505,1.62395,1.62505,518200000.0
2009-03-20 16:32:00,1.6251,1.6251,1.62385,1.62405,656000000.0
2009-03-20 16:33:00,1.6241,1.6245,1.6223,1.6224,488400000.0
2009-03-20 16:34:00,1.6224,1.62285,1.622,1.6226,570600000.0
2009-03-20 16:35:00,1.6227,1.62385,1.6227,1.62355,615600000.0
2009-03-20 16:36:00,1.6236,1.62465,1.6234,1.6236,663800000.0
2009-03-20 16:37:00,1.6236,1.62385,1.62315,1.6234,470200000.0
2009-03-20 16:38:00,1.6234,1.62365,1.623,1.62325,466000000.0
2009-03-20 16:39:00,1.62315,1.62355,1.6229,1.62355,510000000.0
2009-03-20 16:40:00,1.6241,1.6245,1.62375,1.62395,556800000.0
2009-03-20 16:41:00,1.6239,1.62425,1.6235,1.6238,503800000.0
2009-03-20 16:42:00,1.62375,1.62525,1.6234,1.62475,694000000.0
2009-03-20 16:43:00,1.6248,1.62505,1.6236,1.6242,553600000.0
2009-03-20 16:44:00,1.6242,1.6254,1.6242,1.6248,507600000.0
2009-03-20 16:45:00,1.6249,1.62615,1.6248,1.6257,657000000.0
2009-03-20 16:46:00,1.62585,1.62645,1.6254,1.62565,454199999.0
2009-03-20 16:47:00,1.6257,1.6265,1.6255,1.6256,489600000.0
2009-03-20 16:48:00,1.62565,1.62565,1.6251,1.62515,430000000.0
2009-03-20 16:49:00,1.62475,1.6248,1.6244,1.62445,440800000.0
2009-03-20 16:50:00,1.62455,1.625,1.62405,1.62415,526000000.0
2009-03-20 16:51:00,1.6241,1.6245,1.6239,1.6243,531600000.0
2009-03-20 16:52:00,1.6243,1.62515,1.62415,1.62495,543800000.0
2009-03-20 16:53:00,1.62495,1.62505,1.6243,1.6246,544000000.0
2009-03-20 16:54:00,1.62465,1.62475,1.6239,1.62395,514400000.0
2009-03-20 16:55:00,1.62395,1.6241,1.62345,1.62375,499800000.0
2009-03-20 16:56:00,1.62375,1.62375,1.6227,1.62365,390400000.0
2009-03-20 16:57:00,1.62365,1.6237,1.623,1.6231,295000000.0
2009-03-20 16:58:00,1.62315,1.62345,1.62265,1.62295,530400000.0
2009-03-20 16:59:00,1.6229,1.62335,1.62125,1.62125,596200000.0
2009-03-20 17:00:00,1.62135,1.62305,1.62135,1.62285,514800000.0
2009-03-20 17:01:00,1.62285,1.6233,1.6227,1.6229,375600000.0
2009-03-20 17:02:00,1.6229,1.6235,1.6223,1.6235,529400000.0
2009-03-20 17:03:00,1.6235,1.62395,1.6223,1.6223,561600000.0
2009-03-20 17:04:00,1.6223,1.62305,1.62125,1.62125,570600000.0
2009-03-20 17:05:00,1.62145,1.62225,1.62125,1.62175,630200000.0
2009-03-20 17:06:00,1.6219,1.62235,1.6216,1.62215,588800001.0
2009-03-20 17:07:00,1.62215,1.62315,1.62195,1.62265,576800000.0
2009-03-20 17:08:00,1.62265,1.62295,1.62215,1.62245,561000000.0
2009-03-20 17:09:00,1.62245,1.62265,1.6219,1.62265,612600000.0
2009-03-20 17:10:00,1.6225,1.6234,1.6224,1.62335,460600000.0
2009-03-20 17:11:00,1.6237,1.6237,1.6228,1.62335,452600000.0
2009-03-20 17:12:00,1.62335,1.6235,1.62295,1.6232,488200000.0
2009-03-20 17:13:00,1.6232,1.62345,1.6228,1.62285,334600000.0
2009-03-20 17:14:00,1.62275,1.62275,1.6214,1.6214,438000000.0
2009-03-20 17:15:00,1.62135,1.62265,1.6212,1.62235,467600000.0
2009-03-20 17:16:00,1.62235,1.6226,1.62155,1.62155,519000000.0
2009-03-20 17:17:00,1.6218,1.62205,1.6216,1.62185,434200000.0
2009-03-20 17:18:00,1.62185,1.62195,1.62135,1.6215,503600000.0
2009-03-20 17:19:00,1.6215,1.6215,1.6212,1.6212,99000000.0
2009-03-20 17:20:00,1.62135,1.6215,1.621,1.6215,239400000.0
2009-03-20 17:21:00,1.6215,1.62215,1.6215,1.622,470400000.0
2009-03-20 17:22:00,1.622,1.62295,1.62165,1.62295,713000000.0
2009-03-20 17:23:00,1.62315,1.62315,1.62205,1.6221,701400000.0
2009-03-20 17:24:00,1.62215,1.6233,1.6221,1.62255,618000001.0
2009-03-20 17:25:00,1.62255,1.6226,1.621,1.6216,605100000.0
2009-03-20 17:26:00,1.6217,1.62185,1.6211,1.62115,632400000.0
2009-03-20 17:27:00,1.62115,1.62145,1.62075,1.62085,574200000.0
2009-03-20 17:28:00,1.62085,1.6214,1.6203,1.6209,583400000.0
2009-03-20 17:29:00,1.6209,1.6216,1.6208,1.6213,525400000.0
2009-03-20 17:30:00,1.6213,1.622,1.6209,1.6215,602200000.0
2009-03-20 17:31:00,1.6215,1.62215,1.62105,1.62215,541800000.0
2009-03-20 17:32:00,1.62215,1.6222,1.62115,1.62175,529200000.0
2009-03-20 17:33:00,1.62175,1.6222,1.62145,1.6221,511000000.0
2009-03-20 17:34:00,1.62215,1.623,1.62205,1.62225,758800000.0
2009-03-20 17:35:00,1.62225,1.624,1.62225,1.62315,502400000.0
2009-03-20 17:36:00,1.6231,1.62355,1.62295,1.62345,480000000.0
2009-03-20 17:37:00,1.62335,1.62355,1.62295,1.62345,661200000.0
2009-03-20 17:38:00,1.62345,1.6244,1.62325,1.62355,596600000.0
2009-03-20 17:39:00,1.6235,1.6235,1.62295,1.62345,511000000.0
2009-03-20 17:40:00,1.62355,1.6246,1.62315,1.62355,771200000.0
2009-03-20 17:41:00,1.62365,1.62425,1.6234,1.62355,499200000.0
2009-03-20 17:42:00,1.62345,1.62395,1.62325,1.6237,597800000.0
2009-03-20 17:43:00,1.62365,1.62415,1.6231,1.62315,405600000.0
2009-03-20 17:44:00,1.62315,1.6238,1.6231,1.62345,535600000.0
2009-03-20 17:45:00,1.62345,1.6239,1.6233,1.62345,632999999.0
2009-03-20 17:46:00,1.6235,1.62355,1.623,1.62315,382799999.0
2009-03-20 17:47:00,1.62315,1.62425,1.62275,1.6242,410400000.0
2009-03-20 17:48:00,1.6242,1.6242,1.62335,1.62335,485000000.0
2009-03-20 17:49:00,1.62335,1.62365,1.62245,1.6228,780599998.0
2009-03-20 17:50:00,1.623,1.62305,1.62195,1.6226,591000000.0
2009-03-20 17:51:00,1.6226,1.6229,1.62135,1.622,408600000.0
2009-03-20 17:52:00,1.622,1.62215,1.6209,1.62115,505600000.0
2009-03-20 17:53:00,1.6212,1.62175,1.6209,1.62145,445000000.0
2009-03-20 17:54:00,1.62145,1.6221,1.6209,1.6221,397600000.0
2009-03-20 17:55:00,1.6221,1.6221,1.6211,1.62145,415400000.0
2009-03-20 17:56:00,1.62145,1.6225,1.62105,1.62215,470600000.0
2009-03-20 17:57:00,1.62215,1.6235,1.62215,1.62345,386400000.0
2009-03-20 17:58:00,1.6237,1.62395,1.6227,1.62335,644200000.0
2009-03-20 17:59:00,1.6232,1.62355,1.6223,1.62245,643800000.0
2009-03-20 18:00:00,1.62245,1.62335,1.62215,1.6228,605000000.0
2009-03-20 18:01:00,1.62295,1.6242,1.6228,1.6241,488200000.0
2009-03-20 18:02:00,1.62415,1.62445,1.6234,1.6236,426200000.0
2009-03-20 18:03:00,1.6237,1.6244,1.62355,1.6244,338200000.0
2009-03-20 18:04:00,1.6244,1.6244,1.62365,1.6239,474200000.0
2009-03-20 18:05:00,1.62395,1.6244,1.62395,1.6242,688600000.0
2009-03-20 18:06:00,1.6241,1.6246,1.62305,1.6241,522400000.0
2009-03-20 18:07:00,1.624,1.6244,1.62375,1.62405,271600000.0
2009-03-20 18:08:00,1.62405,1.62425,1.62275,1.6228,489000000.0
2009-03-20 18:09:00,1.62275,1.6235,1.62215,1.6232,433600000.0
2009-03-20 18:10:00,1.6233,1.6238,1.62235,1.6233,564700000.0
2009-03-20 18:11:00,1.62335,1.62375,1.6228,1.6232,565200000.0
2009-03-20 18:12:00,1.62315,1.6244,1.6229,1.624,604400000.0
2009-03-20 18:13:00,1.6239,1.6244,1.6228,1.623,500800000.0
2009-03-20 18:14:00,1.623,1.6234,1.62255,1.6234,669000000.0
2009-03-20 18:15:00,1.6234,1.62395,1.62335,1.62375,600200000.0
2009-03-20 18:16:00,1.62365,1.6241,1.62275,1.62385,685000000.0
2009-03-20 18:17:00,1.62385,1.62425,1.62355,1.624,536800000.0
2009-03-20 18:18:00,1.62415,1.62495,1.6241,1.62455,535200000.0
2009-03-20 18:19:00,1.62455,1.62585,1.62405,1.62545,551800000.0
2009-03-20 18:20:00,1.62545,1.6256,1.6243,1.6252,700600000.0
2009-03-20 18:21:00,1.62505,1.62585,1.62445,1.6256,488600000.0
2009-03-20 18:22:00,1.62555,1.6259,1.6251,1.62545,385200000.0
2009-03-20 18:23:00,1.6255,1.6266,1.62535,1.6264,431000000.0
2009-03-20 18:24:00,1.6265,1.62735,1.62625,1.6273,439000000.0
2009-03-20 18:25:00,1.6274,1.6278,1.6266,1.62685,532800000.0
2009-03-20 18:26:00,1.62685,1.62685,1.62595,1.62635,309600000.0
2009-03-20 18:27:00,1.6262,1.627,1.62575,1.62575,446800000.0
2009-03-20 18:28:00,1.62595,1.62695,1.6259,1.6268,409000000.0
2009-03-20 18:29:00,1.62685,1.62705,1.6258,1.62615,316800000.0
2009-03-20 18:30:00,1.626,1.6262,1.6255,1.62565,300600000.0
2009-03-20 18:31:00,1.62565,1.62625,1.62565,1.626,135600000.0
2009-03-20 18:32:00,1.626,1.6263,1.62565,1.62625,304800000.0
2009-03-20 18:33:00,1.62625,1.62635,1.6254,1.62585,292600000.0
2009-03-20 18:34:00,1.6258,1.626,1.6256,1.626,192400000.0
2009-03-20 18:35:00,1.6259,1.6261,1.62535,1.62585,244200000.0
2009-03-20 18:36:00,1.62585,1.62635,1.62545,1.62625,322000000.0
2009-03-20 18:37:00,1.6262,1.62635,1.626,1.62615,162400000.0
2009-03-20 18:38:00,1.6265,1.62695,1.62595,1.6265,264600000.0
2009-03-20 18:39:00,1.62655,1.6268,1.62605,1.6261,268800000.0
2009-03-20 18:40:00,1.6261,1.6265,1.62515,1.62635,354200000.0
2009-03-20 18:41:00,1.6264,1.6265,1.6262,1.62645,81600000.0
2009-03-20 18:42:00,1.6264,1.627,1.6264,1.627,152800000.0
2009-03-20 18:43:00,1.62695,1.6271,1.62655,1.627,276800000.0
2009-03-20 18:44:00,1.627,1.62715,1.62645,1.6267,285200000.0
2009-03-20 18:45:00,1.62675,1.6274,1.6267,1.62705,314800000.0
2009-03-20 18:46:00,1.62705,1.62705,1.62635,1.62665,202600000.0
2009-03-20 18:47:00,1.6266,1.62705,1.6266,1.627,297400000.0
2009-03-20 18:48:00,1.627,1.62755,1.6269,1.6271,333200000.0
2009-03-20 18:49:00,1.6271,1.62775,1.6269,1.6274,280200000.0
2009-03-20 18:50:00,1.62725,1.628,1.62725,1.62765,472600000.0
2009-03-20 18:51:00,1.62765,1.62765,1.62705,1.62715,159200000.0
2009-03-20 18:52:00,1.62705,1.6271,1.62625,1.6264,624000000.0
2009-03-20 18:53:00,1.6266,1.6295,1.62625,1.6293,471200000.0
2009-03-20 18:54:00,1.62905,1.6294,1.62845,1.62845,312200000.0
2009-03-20 18:55:00,1.62865,1.62885,1.6283,1.62835,135000000.0
2009-03-20 18:56:00,1.62825,1.62835,1.6277,1.628,115400000.0
2009-03-20 18:57:00,1.62785,1.6314,1.62775,1.63115,533600000.0
2009-03-20 18:58:00,1.63135,1.63225,1.63105,1.6316,529600000.0
2009-03-20 18:59:00,1.63165,1.6327,1.6312,1.63215,557600000.0
2009-03-20 19:00:00,1.6318,1.6319,1.6304,1.631,473000000.0
2009-03-20 19:01:00,1.631,1.63235,1.63085,1.63235,371600000.0
2009-03-20 19:02:00,1.63225,1.63495,1.63225,1.6346,654800001.0
2009-03-20 19:03:00,1.63455,1.63455,1.63135,1.63135,538000000.0
2009-03-20 19:04:00,1.6313,1.632,1.63105,1.6312,492000000.0
2009-03-20 19:05:00,1.6313,1.63185,1.63075,1.6317,389000000.0
2009-03-20 19:06:00,1.6317,1.63345,1.631,1.6333,480000000.0
2009-03-20 19:07:00,1.6333,1.6335,1.63245,1.63325,356200000.0
2009-03-20 19:08:00,1.63325,1.63455,1.6332,1.63445,261600000.0
2009-03-20 19:09:00,1.6346,1.6347,1.63355,1.6337,232200000.0
2009-03-20 19:10:00,1.6337,1.63435,1.6336,1.634,167400000.0
2009-03-20 19:11:00,1.634,1.63415,1.63375,1.63395,153000000.0
2009-03-20 19:12:00,1.63395,1.63395,1.6333,1.6339,227600000.0
2009-03-20 19:13:00,1.63355,1.6341,1.6331,1.6338,296400000.0
2009-03-20 19:14:00,1.6337,1.6343,1.63365,1.6343,292800001.0
2009-03-20 19:15:00,1.6343,1.635,1.6339,1.63395,379800000.0
2009-03-20 19:16:00,1.63395,1.63415,1.63355,1.6341,424600000.0
2009-03-20 19:17:00,1.63415,1.6349,1.63385,1.6345,332800000.0
2009-03-20 19:18:00,1.6344,1.63455,1.6335,1.63385,170600000.0
2009-03-20 19:19:00,1.63375,1.63385,1.6332,1.63365,266800000.0
2009-03-20 19:20:00,1.6338,1.6338,1.6324,1.6325,171000000.0
2009-03-20 19:21:00,1.63255,1.63345,1.6324,1.6329,173400000.0
2009-03-20 19:22:00,1.6329,1.6331,1.63245,1.6331,140400000.0
2009-03-20 19:23:00,1.6331,1.6331,1.63265,1.63265,184400000.0
2009-03-20 19:24:00,1.63265,1.63275,1.63195,1.6321,198400000.0
2009-03-20 19:25:00,1.6321,1.6324,1.63175,1.63205,207400000.0
2009-03-20 19:26:00,1.63205,1.63235,1.6317,1.6317,150400000.0
2009-03-20 19:27:00,1.6318,1.63205,1.6315,1.63165,92400000.0
2009-03-20 19:28:00,1.6318,1.63195,1.63135,1.6315,105800000.0
2009-03-20 19:29:00,1.63155,1.6317,1.63015,1.6306,156200000.0
2009-03-20 19:30:00,1.6306,1.63155,1.63055,1.6314,269600000.0
2009-03-20 19:31:00,1.6314,1.6318,1.6309,1.6309,310400000.0
2009-03-20 19:32:00,1.6309,1.6309,1.63005,1.63075,200400000.0
2009-03-20 19:33:00,1.63035,1.63085,1.63,1.63035,444200000.0
2009-03-20 19:34:00,1.63035,1.6309,1.62945,1.6298,915600001.0
2009-03-20 19:35:00,1.62985,1.63005,1.6287,1.6292,410400000.0
2009-03-20 19:36:00,1.62925,1.62935,1.62865,1.62885,212800000.0
2009-03-20 19:37:00,1.62885,1.62975,1.6288,1.6294,167800000.0
2009-03-20 19:38:00,1.6294,1.63,1.6294,1.6297,208800000.0
2009-03-20 19:39:00,1.6297,1.62995,1.62945,1.62945,196600000.0
2009-03-20 19:40:00,1.62935,1.63,1.62905,1.6291,202400000.0
2009-03-20 19:41:00,1.6291,1.6294,1.6288,1.6293,168200001.0
2009-03-20 19:42:00,1.6292,1.62955,1.6291,1.6293,185600000.0
2009-03-20 19:43:00,1.6292,1.63005,1.6292,1.63005,151200000.0
2009-03-20 19:44:00,1.6301,1.632,1.6301,1.63145,497200000.0
2009-03-20 19:45:00,1.63145,1.6317,1.6306,1.63075,358600000.0
2009-03-20 19:46:00,1.6307,1.6316,1.6307,1.63135,310400000.0
2009-03-20 19:47:00,1.63145,1.63145,1.63105,1.63145,164000000.0
2009-03-20 19:48:00,1.6313,1.6317,1.6302,1.6308,200200000.0
2009-03-20 19:49:00,1.6308,1.63095,1.6303,1.63065,145600000.0
2009-03-20 19:50:00,1.6307,1.6309,1.63055,1.6309,142200000.0
2009-03-20 19:51:00,1.631,1.6321,1.63085,1.63205,260400000.0
2009-03-20 19:52:00,1.63195,1.63245,1.6312,1.6314,405800000.0
2009-03-20 19:53:00,1.63135,1.63155,1.63105,1.6312,238800000.0
2009-03-20 19:54:00,1.6314,1.6314,1.63095,1.63115,85000000.0
2009-03-20 19:55:00,1.63125,1.6316,1.6312,1.6314,135800000.0
2009-03-20 19:56:00,1.63155,1.6322,1.63145,1.63175,205800000.0
2009-03-20 19:57:00,1.63145,1.632,1.63135,1.63175,136800000.0
2009-03-20 19:58:00,1.63175,1.63195,1.6314,1.6317,215800000.0
2009-03-20 19:59:00,1.63155,1.63205,1.6312,1.63155,312600000.0
2009-03-20 20:00:00,1.6317,1.6317,1.6309,1.63115,261200000.0
2009-03-20 20:01:00,1.63115,1.63115,1.6303,1.63085,176000000.0
2009-03-20 20:02:00,1.6308,1.6313,1.6307,1.6309,138400000.0
2009-03-20 20:03:00,1.6309,1.63115,1.6308,1.631,124800000.0
2009-03-20 20:04:00,1.631,1.6311,1.63095,1.6311,30800000.0
2009-03-20 20:05:00,1.63125,1.63125,1.6303,1.6304,143600000.0
2009-03-20 20:06:00,1.6304,1.6308,1.6296,1.6303,305800000.0
2009-03-20 20:07:00,1.6304,1.63065,1.62985,1.63,174400000.0
2009-03-20 20:08:00,1.6301,1.63105,1.6301,1.63055,109400000.0
2009-03-20 20:09:00,1.63065,1.6309,1.62855,1.62875,312000000.0
2009-03-20 20:10:00,1.6288,1.62935,1.6285,1.6288,232200000.0
2009-03-20 20:11:00,1.62895,1.6295,1.627,1.62735,213000000.0
2009-03-20 20:12:00,1.6274,1.62805,1.62685,1.62775,493800000.0
2009-03-20 20:13:00,1.62785,1.629,1.62785,1.62895,198800000.0
2009-03-20 20:14:00,1.62885,1.62925,1.62835,1.62855,213200000.0
2009-03-20 20:15:00,1.6286,1.6291,1.6284,1.6287,152200000.0
2009-03-20 20:16:00,1.6287,1.6287,1.62855,1.62855,46000000.0
2009-03-20 20:17:00,1.62855,1.62905,1.62855,1.6288,98000000.0
2009-03-20 20:18:00,1.6288,1.6289,1.6285,1.6289,66000000.0
2009-03-20 20:19:00,1.6289,1.6289,1.62835,1.62875,73000000.0
2009-03-20 20:20:00,1.6287,1.62905,1.6286,1.629,164600000.0
2009-03-20 20:21:00,1.62905,1.62925,1.629,1.62915,94800000.0
2009-03-20 20:22:00,1.62915,1.62955,1.62905,1.62925,153600000.0
2009-03-20 20:23:00,1.62925,1.6293,1.629,1.6293,103200000.0
2009-03-20 20:24:00,1.62925,1.6293,1.62875,1.62885,103200000.0
2009-03-20 20:25:00,1.6288,1.62945,1.6288,1.62945,116200000.0
2009-03-20 20:26:00,1.62945,1.62965,1.6291,1.62965,207400000.0
2009-03-20 20:27:00,1.62965,1.62975,1.62965,1.62965,32000000.0
2009-03-20 20:28:00,1.6295,1.62975,1.6294,1.6294,184200000.0
2009-03-20 20:29:00,1.62955,1.62955,1.629,1.62915,119400000.0
2009-03-20 20:30:00,1.62915,1.62925,1.62895,1.62925,166400000.0
2009-03-20 20:31:00,1.6292,1.6295,1.629,1.62935,163600000.0
2009-03-20 20:32:00,1.6293,1.6296,1.6293,1.6295,142200000.0
2009-03-20 20:33:00,1.6295,1.62985,1.6292,1.62965,150800000.0
2009-03-20 20:34:00,1.6298,1.62995,1.62955,1.62955,111000000.0
2009-03-20 20:35:00,1.6295,1.63,1.6293,1.62955,220400000.0
2009-03-20 20:36:00,1.6296,1.62985,1.62955,1.62985,60400000.0
2009-03-20 20:37:00,1.6298,1.63035,1.62975,1.63025,138200000.0
2009-03-20 20:38:00,1.63035,1.63045,1.6303,1.6304,71400000.0
2009-03-20 20:39:00,1.6304,1.6304,1.6294,1.6294,292000000.0
2009-03-20 20:40:00,1.6295,1.62975,1.6294,1.6294,171800000.0
2009-03-20 20:41:00,1.62955,1.6299,1.6295,1.62965,102800000.0
2009-03-20 20:42:00,1.62965,1.6298,1.62945,1.62945,61800000.0
2009-03-20 20:43:00,1.62955,1.6301,1.62955,1.6297,112800000.0
2009-03-20 20:44:00,1.6297,1.62985,1.629,1.62905,199800000.0
2009-03-20 20:45:00,1.62905,1.6295,1.62905,1.6294,215600000.0
2009-03-20 20:46:00,1.6294,1.6296,1.62905,1.62945,177200000.0
2009-03-20 20:47:00,1.6295,1.62955,1.6289,1.62915,225200000.0
2009-03-20 20:48:00,1.6293,1.62965,1.62895,1.6293,229200000.0
2009-03-20 20:49:00,1.62925,1.6294,1.6289,1.6293,124800000.0
2009-03-20 20:50:00,1.6293,1.6296,1.62905,1.6293,168000000.0
2009-03-20 20:51:00,1.62945,1.6295,1.62875,1.6288,123800000.0
2009-03-20 20:52:00,1.62885,1.6294,1.62885,1.6289,231600000.0
2009-03-20 20:53:00,1.62895,1.6292,1.62875,1.6292,155000000.0
2009-03-20 20:54:00,1.6292,1.62925,1.6289,1.62905,145200000.0
2009-03-20 20:55:00,1.6291,1.62915,1.629,1.62905,207200000.0
2009-03-20 20:56:00,1.62905,1.62915,1.6289,1.62905,111800000.0
2009-03-20 20:57:00,1.62905,1.62975,1.62905,1.62975,157800000.0
2009-03-20 20:58:00,1.6297,1.62995,1.62965,1.62985,103400000.0
2009-03-20 20:59:00,1.62985,1.631,1.6298,1.6309,165000000.0
2009-03-20 21:00:00,1.63075,1.6309,1.6305,1.63065,219800000.0
2009-03-20 21:01:00,1.6307,1.6314,1.6307,1.6313,177000000.0
2009-03-20 21:02:00,1.63135,1.6321,1.6313,1.63185,299200000.0
2009-03-20 21:03:00,1.63195,1.63195,1.6309,1.63155,212200000.0
2009-03-20 21:04:00,1.6317,1.6318,1.63065,1.6308,242600000.0
2009-03-20 21:05:00,1.6307,1.63105,1.6305,1.63065,221400000.0
2009-03-20 21:06:00,1.6306,1.6312,1.6304,1.63045,141800000.0
2009-03-20 21:07:00,1.6306,1.63125,1.6306,1.6312,114800000.0
2009-03-20 21:08:00,1.6313,1.6315,1.63125,1.63125,91200000.0
2009-03-20 21:09:00,1.63115,1.6314,1.6311,1.63125,62200000.0
2009-03-20 21:10:00,1.63145,1.63145,1.6313,1.63135,38400000.0
2009-03-20 21:11:00,1.63135,1.6319,1.63135,1.63165,78000000.0
2009-03-20 21:12:00,1.63165,1.63165,1.6313,1.63155,105000000.0
2009-03-20 21:13:00,1.6315,1.63165,1.6314,1.6314,119200000.0
2009-03-20 21:14:00,1.63145,1.63175,1.63145,1.6316,102400000.0
2009-03-20 21:15:00,1.6316,1.6318,1.63145,1.6317,105200000.0
2009-03-20 21:16:00,1.63165,1.63185,1.63125,1.63165,116000000.0
2009-03-20 21:17:00,1.6315,1.6315,1.63075,1.6308,160000000.0
2009-03-20 21:18:00,1.6308,1.6308,1.6299,1.63075,101000000.0
2009-03-20 21:19:00,1.63085,1.63095,1.62835,1.62935,194800000.0
2009-03-20 21:20:00,1.62945,1.6296,1.6292,1.6292,46000000.0
2009-03-20 21:21:00,1.6293,1.62945,1.6293,1.6293,35200000.0
2009-03-20 21:22:00,1.6293,1.62945,1.62885,1.62885,32000000.0
2009-03-20 21:23:00,1.62885,1.62885,1.6287,1.6287,62000000.0
2009-03-20 21:24:00,1.62885,1.62895,1.6286,1.6288,92800000.0
2009-03-20 21:25:00,1.6287,1.62895,1.6286,1.62895,76800000.0
2009-03-20 21:26:00,1.62895,1.62895,1.6284,1.6284,125000000.0
2009-03-20 21:27:00,1.6283,1.62855,1.62825,1.6283,125800000.0
2009-03-20 21:28:00,1.6283,1.6284,1.6283,1.6283,50200000.0
2009-03-20 21:29:00,1.6284,1.62845,1.62775,1.6279,55400000.0
2009-03-20 21:30:00,1.62805,1.62815,1.62735,1.6279,193800000.0
2009-03-20 21:31:00,1.6278,1.6287,1.6278,1.6287,146800000.0
2009-03-20 21:32:00,1.6288,1.62915,1.62875,1.62915,84800000.0
2009-03-20 21:33:00,1.62915,1.62915,1.629,1.6291,60800000.0
2009-03-20 21:34:00,1.6288,1.62925,1.6285,1.62925,75400000.0
2009-03-20 21:35:00,1.62925,1.62925,1.6291,1.6291,19200000.0
2009-03-20 21:36:00,1.6291,1.6295,1.62905,1.62935,78000000.0
2009-03-20 21:37:00,1.62915,1.6292,1.6287,1.6292,58800000.0
2009-03-20 21:38:00,1.62925,1.6294,1.6291,1.6292,70000000.0
2009-03-20 21:39:00,1.6293,1.62955,1.6293,1.62955,25600000.0
2009-03-20 21:40:00,1.62935,1.6297,1.62935,1.62965,74600000.0
2009-03-20 21:41:00,1.6296,1.6296,1.62935,1.62955,49600000.0
2009-03-20 21:42:00,1.62955,1.6297,1.6293,1.6296,64400000.0
2009-03-20 21:43:00,1.62965,1.6297,1.6292,1.6295,137200000.0
2009-03-20 21:44:00,1.62945,1.6298,1.6292,1.62955,117800000.0
2009-03-20 21:45:00,1.62955,1.62975,1.6293,1.62975,193200000.0
2009-03-20 21:46:00,1.6298,1.6301,1.6294,1.62985,170400000.0
2009-03-20 21:47:00,1.62985,1.62985,1.62935,1.6296,115600000.0
2009-03-20 21:48:00,1.62965,1.62995,1.62955,1.62995,68000000.0
2009-03-20 21:49:00,1.62995,1.63015,1.62985,1.6301,108200000.0
2009-03-20 21:50:00,1.6303,1.6304,1.6295,1.6298,146400000.0
2009-03-20 21:51:00,1.6298,1.63005,1.62965,1.62965,133200000.0
2009-03-20 21:52:00,1.62995,1.63005,1.6296,1.6298,104000000.0
2009-03-20 21:53:00,1.6299,1.63025,1.62955,1.63015,119800000.0
2009-03-20 21:54:00,1.63015,1.63045,1.63015,1.63035,85400000.0
2009-03-20 21:55:00,1.63035,1.63075,1.6302,1.6306,214200000.0
2009-03-20 21:56:00,1.6306,1.63085,1.6304,1.6307,87900000.0
2009-03-20 21:57:00,1.6309,1.631,1.6306,1.63075,131200000.0
2009-03-20 21:58:00,1.63085,1.6309,1.6306,1.6306,106000000.0
2009-03-20 21:59:00,1.6306,1.6308,1.63035,1.63055,59600000.0
2009-03-20 22:00:00,1.6307,1.6307,1.6303,1.6304,111200000.0
2009-03-20 22:01:00,1.6304,1.6306,1.6303,1.6303,90000000.0
2009-03-20 22:02:00,1.6303,1.63095,1.6301,1.6304,235800000.0
2009-03-20 22:03:00,1.6301,1.6305,1.6301,1.63025,47600000.0
2009-03-20 22:04:00,1.63015,1.63015,1.63015,1.63015,2000000.0
2009-03-20 22:05:00,1.6301,1.63025,1.6301,1.63025,46400000.0
2009-03-20 22:06:00,1.63025,1.6304,1.63015,1.63035,36000000.0
2009-03-20 22:07:00,1.63035,1.63035,1.63005,1.63005,74000000.0
2009-03-20 22:08:00,1.6302,1.6305,1.63005,1.6305,81200000.0
2009-03-20 22:09:00,1.6304,1.6306,1.63035,1.63035,50400000.0
2009-03-20 22:10:00,1.6304,1.63055,1.6304,1.63055,6000000.0
2009-03-20 22:11:00,1.6306,1.6306,1.63015,1.63015,91600000.0
2009-03-20 22:12:00,1.6303,1.6304,1.6295,1.63,133400000.0
2009-03-20 22:13:00,1.62965,1.6303,1.6295,1.63005,151600000.0
2009-03-20 22:14:00,1.63005,1.63015,1.6299,1.63005,26400000.0
2009-03-20 22:15:00,1.63005,1.63005,1.62955,1.62955,80400000.0
2009-03-20 22:16:00,1.6296,1.62975,1.6296,1.6296,60000000.0
2009-03-20 22:17:00,1.6296,1.62965,1.6296,1.62965,7200000.0
2009-03-20 22:18:00,1.62965,1.62965,1.629,1.62935,94600000.0
2009-03-20 22:19:00,1.62935,1.6294,1.6293,1.6294,51200000.0
2009-03-20 22:20:00,1.6294,1.6294,1.62855,1.62875,65600000.0
2009-03-20 22:21:00,1.6287,1.6293,1.6287,1.62915,134400000.0
2009-03-20 22:22:00,1.62915,1.62915,1.629,1.62915,40400000.0
2009-03-20 22:23:00,1.62915,1.6292,1.62905,1.6292,20400000.0
2009-03-20 22:24:00,1.6292,1.6295,1.62915,1.6294,80200000.0
2009-03-20 22:25:00,1.6294,1.62995,1.62935,1.62995,73600000.0
2009-03-20 22:26:00,1.6298,1.62995,1.62945,1.62965,110000000.0
2009-03-20 22:27:00,1.62965,1.62965,1.6292,1.6294,50800000.0
2009-03-20 22:28:00,1.6294,1.62965,1.62875,1.62885,79600000.0
2009-03-20 22:29:00,1.6288,1.62895,1.62875,1.6289,70000000.0
2009-03-20 22:30:00,1.62885,1.62905,1.6285,1.62875,110800000.0
2009-03-20 22:31:00,1.6287,1.62905,1.6283,1.6283,125600000.0
2009-03-20 22:32:00,1.6283,1.62895,1.6283,1.62885,110400000.0
2009-03-20 22:33:00,1.62885,1.62885,1.62855,1.62855,85200000.0
2009-03-20 22:34:00,1.62855,1.62855,1.628,1.628,144800000.0
2009-03-20 22:35:00,1.62795,1.628,1.6279,1.6279,54400000.0
2009-03-20 22:36:00,1.6278,1.6279,1.62745,1.62745,274000000.0
2009-03-20 22:37:00,1.62755,1.628,1.6273,1.628,84000000.0
2009-03-20 22:38:00,1.62795,1.62805,1.62785,1.62795,41600000.0
2009-03-20 22:39:00,1.62795,1.6282,1.62745,1.6279,130800000.0
2009-03-20 22:40:00,1.62805,1.62805,1.62765,1.62775,65200000.0
2009-03-20 22:41:00,1.62765,1.62805,1.62765,1.62775,112000000.0
2009-03-20 22:42:00,1.62775,1.62785,1.62775,1.62785,54400000.0
2009-03-20 22:43:00,1.62785,1.6281,1.62775,1.62805,211200000.0
2009-03-20 22:44:00,1.62805,1.6283,1.628,1.6282,115200000.0
2009-03-20 22:45:00,1.62825,1.62835,1.6279,1.6281,48000000.0
2009-03-20 22:46:00,1.6281,1.62825,1.6276,1.6279,94400000.0
2009-03-20 22:47:00,1.62805,1.62845,1.6279,1.62805,78400000.0
2009-03-20 22:48:00,1.62805,1.6282,1.628,1.628,55600000.0
2009-03-20 22:49:00,1.628,1.62845,1.6274,1.62825,94400000.0
2009-03-20 22:50:00,1.62825,1.62845,1.6281,1.6284,95600000.0
2009-03-20 22:51:00,1.62845,1.6295,1.62845,1.6295,122400000.0
2009-03-20 22:52:00,1.62945,1.6296,1.62915,1.62955,86000000.0
2009-03-20 22:53:00,1.6297,1.6298,1.62895,1.62955,98400000.0
2009-03-20 22:54:00,1.62955,1.62985,1.629,1.6294,103000000.0
2009-03-20 22:55:00,1.62945,1.62965,1.629,1.62965,47000000.0
2009-03-20 22:56:00,1.6296,1.63025,1.62915,1.63025,55000000.0
2009-03-20 22:57:00,1.6303,1.6313,1.6303,1.63115,179200000.0
2009-03-20 22:58:00,1.6313,1.6313,1.6302,1.6307,95400000.0
2009-03-20 22:59:00,1.63,1.63257,1.62975,1.63015,108800000.0
2009-03-22 23:00:00,1.62598,1.62687,1.62577,1.62687,64000000.0
2009-03-22 23:01:00,1.62661,1.62694,1.62661,1.62684,59200000.0
2009-03-22 23:02:00,1.62686,1.62699,1.62659,1.62665,54400000.0
2009-03-22 23:03:00,1.62652,1.62652,1.62557,1.62575,80000000.0
2009-03-22 23:04:00,1.62703,1.62703,1.62658,1.62672,24000000.0
2009-03-22 23:05:00,1.62688,1.62688,1.62629,1.62653,28800000.0
2009-03-22 23:06:00,1.62671,1.62709,1.62636,1.62659,20800000.0
2009-03-22 23:07:00,1.6266,1.62677,1.62614,1.62656,14400000.0
2009-03-22 23:08:00,1.62694,1.62694,1.62593,1.62593,8000000.0
2009-03-22 23:09:00,1.62598,1.62682,1.62597,1.62624,156800000.0
2009-03-22 23:10:00,1.62617,1.62639,1.62551,1.62637,60800000.0
2009-03-22 23:11:00,1.62621,1.62642,1.62559,1.62642,148600000.0
2009-03-22 23:12:00,1.62659,1.62659,1.62631,1.62635,46400000.0
2009-03-22 23:13:00,1.62628,1.62642,1.62605,1.62633,107200000.0
2009-03-22 23:14:00,1.62556,1.62618,1.62489,1.62618,19200000.0
2009-03-22 23:15:00,1.62498,1.626,1.62437,1.62569,40000000.0
2009-03-22 23:16:00,1.62578,1.62607,1.62535,1.62584,38400000.0
2009-03-22 23:17:00,1.62585,1.62632,1.62579,1.62605,22400000.0
2009-03-22 23:18:00,1.62619,1.62635,1.62568,1.6262,17600000.0
2009-03-22 23:19:00,1.6261,1.6264,1.62551,1.62595,86400000.0
2009-03-22 23:20:00,1.62611,1.62639,1.62575,1.6258,51200000.0
2009-03-22 23:21:00,1.62614,1.62661,1.62569,1.62661,30400000.0
2009-03-22 23:22:00,1.6266,1.62675,1.62624,1.62627,27000000.0
2009-03-22 23:23:00,1.62593,1.62649,1.62593,1.62649,12800000.0
2009-03-22 23:24:00,1.62641,1.62644,1.62581,1.62627,131200000.0
2009-03-22 23:25:00,1.62634,1.62671,1.62601,1.62626,40000000.0
2009-03-22 23:26:00,1.62626,1.62673,1.62606,1.62655,161600000.0
2009-03-22 23:27:00,1.62676,1.62695,1.6261,1.62666,171200000.0
2009-03-22 23:28:00,1.62654,1.6266,1.62636,1.62654,19200000.0
2009-03-22 23:29:00,1.62657,1.62699,1.62656,1.62675,20800000.0
2009-03-22 23:30:00,1.62705,1.6271,1.62705,1.62705,14000000.0
2009-03-22 23:31:00,1.62735,1.62735,1.62735,1.62735,1000000.0
2009-03-22 23:32:00,1.62725,1.62736,1.6269,1.62716,109600000.0
2009-03-22 23:33:00,1.62693,1.62725,1.62657,1.62698,62400000.0
2009-03-22 23:34:00,1.62681,1.62732,1.62671,1.62696,70400000.0
2009-03-22 23:35:00,1.62728,1.62736,1.62658,1.62658,30400000.0
2009-03-22 23:36:00,1.62692,1.62708,1.62613,1.62694,132800000.0
2009-03-22 23:37:00,1.62687,1.62701,1.62673,1.62695,36800000.0
2009-03-22 23:38:00,1.6266,1.62688,1.62634,1.62646,150400000.0
2009-03-22 23:39:00,1.62644,1.62677,1.62629,1.62668,144000000.0
2009-03-22 23:40:00,1.62634,1.62715,1.62634,1.62689,145600000.0
2009-03-22 23:41:00,1.62669,1.62719,1.62669,1.62719,43200000.0
2009-03-22 23:42:00,1.6267,1.6267,1.6266,1.6266,2000000.0
2009-03-22 23:43:00,1.62665,1.6267,1.62665,1.6267,5000000.0
2009-03-22 23:44:00,1.62515,1.6266,1.62515,1.6266,8000000.0
2009-03-22 23:45:00,1.62655,1.62665,1.62655,1.62655,11000000.0
2009-03-22 23:46:00,1.62665,1.62665,1.62655,1.62655,3000000.0
2009-03-22 23:47:00,1.6265,1.62655,1.62615,1.62615,25000000.0
2009-03-22 23:48:00,1.62605,1.62625,1.626,1.62605,12000000.0
2009-03-22 23:49:00,1.6257,1.626,1.6257,1.626,3000000.0
2009-03-22 23:50:00,1.626,1.626,1.62515,1.6254,30000000.0
2009-03-22 23:51:00,1.62576,1.6259,1.62557,1.62575,113600000.0
2009-03-22 23:52:00,1.6254,1.6254,1.6254,1.6254,2000000.0
2009-03-22 23:53:00,1.6254,1.62605,1.62525,1.62525,34800000.0
2009-03-22 23:54:00,1.6256,1.6267,1.6255,1.62655,30000000.0
2009-03-22 23:55:00,1.62675,1.62675,1.6265,1.62665,22000000.0
2009-03-22 23:56:00,1.62665,1.6268,1.62665,1.6268,8200000.0
2009-03-22 23:57:00,1.62675,1.6269,1.6266,1.62665,41800000.0
2009-03-22 23:58:00,1.62665,1.627,1.6266,1.627,18000000.0
2009-03-22 23:59:00,1.627,1.6277,1.62635,1.627,66800000.0
2009-03-23 00:00:00,1.6271,1.6276,1.62675,1.62675,59600000.0
2009-03-23 00:01:00,1.62695,1.62725,1.6257,1.62725,89800000.0
2009-03-23 00:02:00,1.62745,1.62785,1.6267,1.6273,112400000.0
2009-03-23 00:03:00,1.6274,1.62755,1.62735,1.6275,73800000.0
2009-03-23 00:04:00,1.62735,1.6275,1.627,1.62725,133200000.0
2009-03-23 00:05:00,1.6273,1.62735,1.62635,1.62735,80600000.0
2009-03-23 00:06:00,1.6272,1.6275,1.6268,1.62735,86200000.0
2009-03-23 00:07:00,1.6275,1.62755,1.6267,1.62755,43200000.0
2009-03-23 00:08:00,1.6276,1.6276,1.62745,1.62745,23600000.0
2009-03-23 00:09:00,1.62745,1.6275,1.62735,1.6275,31600000.0
2009-03-23 00:10:00,1.6275,1.62755,1.6273,1.62745,89000000.0
2009-03-23 00:11:00,1.62765,1.628,1.62725,1.6278,76000000.0
2009-03-23 00:12:00,1.6274,1.6279,1.6274,1.6277,76800000.0
2009-03-23 00:13:00,1.6277,1.6277,1.62745,1.62745,36400000.0
2009-03-23 00:14:00,1.6275,1.6281,1.6269,1.62695,76200000.0
2009-03-23 00:15:00,1.6271,1.62745,1.6259,1.62705,76000000.0
2009-03-23 00:16:00,1.6272,1.62725,1.62565,1.62615,94800000.0
2009-03-23 00:17:00,1.6263,1.6272,1.6262,1.6272,123200000.0
2009-03-23 00:18:00,1.6271,1.629,1.6261,1.62805,190200000.0
2009-03-23 00:19:00,1.6282,1.6288,1.62805,1.6286,152200000.0
2009-03-23 00:20:00,1.62865,1.62865,1.62815,1.6282,57400000.0
2009-03-23 00:21:00,1.6281,1.6283,1.6277,1.62795,65600000.0
2009-03-23 00:22:00,1.62785,1.62785,1.6269,1.627,91400000.0
2009-03-23 00:23:00,1.62705,1.62705,1.62675,1.62695,135200000.0
2009-03-23 00:24:00,1.62685,1.6274,1.6267,1.6268,180200000.0
2009-03-23 00:25:00,1.6268,1.62705,1.6265,1.627,166600000.0
2009-03-23 00:26:00,1.627,1.6275,1.62535,1.6259,183000000.0
2009-03-23 00:27:00,1.62605,1.6274,1.62535,1.6259,215800000.0
2009-03-23 00:28:00,1.6258,1.6267,1.6258,1.6262,283600000.0
2009-03-23 00:29:00,1.6262,1.62635,1.6261,1.62625,177200000.0
2009-03-23 00:30:00,1.62625,1.62675,1.62625,1.6264,284800000.0
2009-03-23 00:31:00,1.62645,1.6267,1.6258,1.6262,192000000.0
2009-03-23 00:32:00,1.6262,1.6267,1.6262,1.6264,146000000.0
2009-03-23 00:33:00,1.6264,1.62705,1.6263,1.6264,144000000.0
2009-03-23 00:34:00,1.6264,1.62665,1.62625,1.62655,81000000.0
2009-03-23 00:35:00,1.62655,1.62705,1.6265,1.627,157600000.0
2009-03-23 00:36:00,1.62665,1.6271,1.626,1.62605,95000000.0
2009-03-23 00:37:00,1.62635,1.62715,1.62635,1.62715,64000000.0
2009-03-23 00:38:00,1.62715,1.6272,1.6265,1.62695,64000000.0
2009-03-23 00:39:00,1.6269,1.62705,1.6263,1.62665,68400000.0
2009-03-23 00:40:00,1.6267,1.62725,1.626,1.6269,50800000.0
2009-03-23 00:41:00,1.6275,1.62825,1.6267,1.627,101400000.0
2009-03-23 00:42:00,1.62735,1.62805,1.6268,1.6279,55600000.0
2009-03-23 00:43:00,1.6279,1.6284,1.62685,1.62795,129400000.0
2009-03-23 00:44:00,1.62795,1.6286,1.6278,1.6286,100200000.0
2009-03-23 00:45:00,1.6284,1.6286,1.62785,1.62805,54800000.0
2009-03-23 00:46:00,1.62795,1.62795,1.6278,1.6278,9600000.0
2009-03-23 00:47:00,1.6278,1.6284,1.6277,1.6278,61800000.0
2009-03-23 00:48:00,1.6278,1.628,1.6278,1.628,7200000.0
2009-03-23 00:49:00,1.628,1.6284,1.62795,1.6283,75600000.0
2009-03-23 00:50:00,1.6283,1.62835,1.6283,1.6283,18000000.0
2009-03-23 00:51:00,1.6284,1.6284,1.6282,1.6282,16000000.0
2009-03-23 00:52:00,1.62815,1.6285,1.62755,1.62815,104200000.0
2009-03-23 00:53:00,1.62815,1.62835,1.62815,1.6283,93000000.0
2009-03-23 00:54:00,1.62835,1.6284,1.6283,1.6284,39600000.0
2009-03-23 00:55:00,1.6285,1.6285,1.6285,1.6285,9600000.0
2009-03-23 00:56:00,1.6285,1.6289,1.62825,1.6284,65000000.0
2009-03-23 00:57:00,1.6285,1.6285,1.6284,1.6284,22400000.0
2009-03-23 00:58:00,1.6285,1.6294,1.6285,1.62885,158800000.0
2009-03-23 00:59:00,1.6286,1.6294,1.62825,1.62835,70200000.0
2009-03-23 01:00:00,1.62855,1.62855,1.6279,1.628,76000000.0
2009-03-23 01:01:00,1.62805,1.62805,1.62755,1.6276,34600000.0
2009-03-23 01:02:00,1.6274,1.6282,1.6274,1.62805,56600000.0
2009-03-23 01:03:00,1.62825,1.62835,1.62765,1.62795,98400000.0
2009-03-23 01:04:00,1.628,1.6282,1.6279,1.6282,110200000.0
2009-03-23 01:05:00,1.6283,1.62935,1.6282,1.62935,65000000.0
2009-03-23 01:06:00,1.6293,1.6293,1.62795,1.6285,91000000.0
2009-03-23 01:07:00,1.6285,1.6285,1.6281,1.6281,99800000.0
2009-03-23 01:08:00,1.6281,1.6281,1.6267,1.6276,325800000.0
2009-03-23 01:09:00,1.6275,1.6282,1.62735,1.6282,53400000.0
2009-03-23 01:10:00,1.6282,1.6283,1.6282,1.62825,25600000.0
2009-03-23 01:11:00,1.6284,1.62865,1.62785,1.62795,120400000.0
2009-03-23 01:12:00,1.6281,1.6285,1.62805,1.6285,136400000.0
2009-03-23 01:13:00,1.6285,1.6285,1.6278,1.6279,187000000.0
2009-03-23 01:14:00,1.6279,1.62815,1.6279,1.62795,42800000.0
2009-03-23 01:15:00,1.62795,1.6283,1.6274,1.62745,90000000.0
2009-03-23 01:16:00,1.6274,1.6277,1.62735,1.62745,73400000.0
2009-03-23 01:17:00,1.6275,1.6284,1.6274,1.6282,203400000.0
2009-03-23 01:18:00,1.62815,1.6282,1.62775,1.62795,29000000.0
2009-03-23 01:19:00,1.628,1.62905,1.628,1.6281,330200000.0
2009-03-23 01:20:00,1.62845,1.6285,1.62805,1.62825,87400000.0
2009-03-23 01:21:00,1.6282,1.6283,1.62805,1.62805,188000000.0
2009-03-23 01:22:00,1.628,1.62845,1.628,1.62805,30200000.0
2009-03-23 01:23:00,1.62805,1.6282,1.62805,1.62815,19600000.0
2009-03-23 01:24:00,1.62815,1.6283,1.62815,1.6282,27600000.0
2009-03-23 01:25:00,1.6281,1.6282,1.62805,1.6282,98800000.0
2009-03-23 01:26:00,1.6281,1.6286,1.6281,1.62845,109000000.0
2009-03-23 01:27:00,1.62845,1.62855,1.62845,1.62855,46000000.0
2009-03-23 01:28:00,1.6285,1.62855,1.6284,1.62845,24000000.0
2009-03-23 01:29:00,1.6285,1.62855,1.6284,1.6284,38000000.0
2009-03-23 01:30:00,1.6285,1.62865,1.6283,1.6285,56000000.0
2009-03-23 01:31:00,1.62845,1.62875,1.62845,1.62855,62000000.0
2009-03-23 01:32:00,1.62855,1.62855,1.62855,1.62855,2000000.0
2009-03-23 01:33:00,1.6285,1.62855,1.62845,1.62855,26000000.0
2009-03-23 01:34:00,1.6286,1.62865,1.6285,1.62855,23600000.0
2009-03-23 01:35:00,1.62855,1.62875,1.62825,1.6287,118200000.0
2009-03-23 01:36:00,1.6287,1.6287,1.6286,1.62865,35200000.0
2009-03-23 01:37:00,1.62865,1.62915,1.62855,1.6286,113800000.0
2009-03-23 01:38:00,1.62855,1.62855,1.62845,1.62845,20000000.0
2009-03-23 01:39:00,1.62845,1.62845,1.62845,1.62845,12000000.0
2009-03-23 01:40:00,1.62845,1.62865,1.6284,1.62865,42800000.0
2009-03-23 01:41:00,1.6286,1.62875,1.6286,1.6287,42400000.0
2009-03-23 01:42:00,1.6287,1.6289,1.62845,1.62855,152600000.0
2009-03-23 01:43:00,1.62855,1.62865,1.62855,1.62865,30000000.0
2009-03-23 01:44:00,1.6286,1.62885,1.62845,1.62865,147400000.0
2009-03-23 01:45:00,1.62865,1.62875,1.6286,1.6286,68000000.0
2009-03-23 01:46:00,1.62855,1.6288,1.6283,1.6286,152000000.0
2009-03-23 01:47:00,1.6284,1.62875,1.6284,1.62875,55200000.0
2009-03-23 01:48:00,1.6287,1.62905,1.6286,1.6289,134800000.0
2009-03-23 01:49:00,1.6289,1.629,1.6288,1.62885,51200000.0
2009-03-23 01:50:00,1.629,1.62905,1.6289,1.62895,52800000.0
2009-03-23 01:51:00,1.62895,1.62935,1.6289,1.629,134800000.0
2009-03-23 01:52:00,1.62905,1.6291,1.62845,1.62865,211800000.0
2009-03-23 01:53:00,1.62865,1.62865,1.62795,1.6283,136200000.0
2009-03-23 01:54:00,1.62825,1.6287,1.62825,1.62855,40400000.0
2009-03-23 01:55:00,1.6285,1.6286,1.62825,1.62845,317400000.0
2009-03-23 01:56:00,1.62845,1.62865,1.6281,1.62845,205000000.0
2009-03-23 01:57:00,1.62845,1.6285,1.62845,1.6285,8000000.0
2009-03-23 01:58:00,1.6287,1.6287,1.62865,1.62865,15400000.0
2009-03-23 01:59:00,1.6287,1.6289,1.6287,1.6289,45000000.0
2009-03-23 02:00:00,1.6289,1.62925,1.6289,1.6292,69400000.0
2009-03-23 02:01:00,1.6293,1.62935,1.62835,1.62885,40000000.0
2009-03-23 02:02:00,1.6288,1.62885,1.6288,1.62885,6000000.0
2009-03-23 02:03:00,1.62885,1.62905,1.62765,1.62815,137800000.0
2009-03-23 02:04:00,1.62795,1.6298,1.6277,1.62975,317000000.0
2009-03-23 02:05:00,1.6298,1.63005,1.62935,1.62935,136400000.0
2009-03-23 02:06:00,1.62945,1.63025,1.62895,1.63025,179200000.0
2009-03-23 02:07:00,1.62985,1.62995,1.6295,1.6295,75000000.0
2009-03-23 02:08:00,1.6295,1.62955,1.6295,1.6295,102600000.0
2009-03-23 02:09:00,1.6296,1.62965,1.6296,1.62965,14000000.0
2009-03-23 02:10:00,1.62965,1.62985,1.6293,1.6293,31600000.0
2009-03-23 02:11:00,1.6293,1.6296,1.62905,1.6296,51000000.0
2009-03-23 02:12:00,1.6296,1.62965,1.6294,1.62945,20600000.0
2009-03-23 02:13:00,1.62945,1.62965,1.6293,1.62945,100000000.0
2009-03-23 02:14:00,1.62935,1.62945,1.62935,1.6294,19000000.0
2009-03-23 02:15:00,1.62955,1.62965,1.62935,1.62945,31200000.0
2009-03-23 02:16:00,1.62935,1.62935,1.6288,1.62915,58200000.0
2009-03-23 02:17:00,1.62915,1.62915,1.6285,1.62875,112400000.0
2009-03-23 02:18:00,1.6287,1.62905,1.6286,1.6286,92400000.0
2009-03-23 02:19:00,1.62865,1.62875,1.62855,1.62875,8400000.0
2009-03-23 02:20:00,1.6289,1.62895,1.6287,1.6287,11200000.0
2009-03-23 02:21:00,1.62865,1.62865,1.6286,1.6286,18400000.0
2009-03-23 02:22:00,1.62865,1.6287,1.6286,1.6287,20000000.0
2009-03-23 02:23:00,1.6288,1.6288,1.62875,1.6288,12000000.0
2009-03-23 02:24:00,1.6288,1.6288,1.6287,1.6287,5600000.0
2009-03-23 02:25:00,1.62875,1.62875,1.6286,1.6287,10000000.0
2009-03-23 02:26:00,1.6287,1.6287,1.62855,1.62865,15200000.0
2009-03-23 02:27:00,1.6286,1.6287,1.62815,1.6284,73600000.0
2009-03-23 02:28:00,1.6284,1.62885,1.62825,1.62885,107600000.0
2009-03-23 02:29:00,1.62885,1.6289,1.6287,1.6289,92200000.0
2009-03-23 02:30:00,1.6288,1.6289,1.62855,1.6286,77800000.0
2009-03-23 02:31:00,1.62855,1.62875,1.6283,1.62865,195600000.0
2009-03-23 02:32:00,1.62865,1.62925,1.62865,1.6289,87000000.0
2009-03-23 02:33:00,1.6289,1.6289,1.6287,1.6287,83400000.0
2009-03-23 02:34:00,1.6287,1.6288,1.62795,1.6282,185800000.0
2009-03-23 02:35:00,1.6282,1.62855,1.62735,1.628,281000000.0
2009-03-23 02:36:00,1.62795,1.62855,1.62795,1.6284,110000000.0
2009-03-23 02:37:00,1.6284,1.6284,1.628,1.62825,55200000.0
2009-03-23 02:38:00,1.62825,1.62865,1.6282,1.6283,134200000.0
2009-03-23 02:39:00,1.6283,1.62875,1.6283,1.62875,160000000.0
2009-03-23 02:40:00,1.62875,1.629,1.6285,1.6285,104200000.0
2009-03-23 02:41:00,1.62885,1.629,1.62865,1.62865,153600000.0
2009-03-23 02:42:00,1.62865,1.62915,1.62865,1.6289,104400000.0
2009-03-23 02:43:00,1.62895,1.62895,1.6275,1.6283,171600000.0
2009-03-23 02:44:00,1.6283,1.6287,1.62825,1.62855,132800000.0
2009-03-23 02:45:00,1.62855,1.6292,1.62855,1.6289,174600000.0
2009-03-23 02:46:00,1.62895,1.62925,1.62875,1.62925,157800000.0
2009-03-23 02:47:00,1.62925,1.6298,1.62915,1.6298,74200000.0
2009-03-23 02:48:00,1.6298,1.62985,1.62925,1.62945,118400000.0
2009-03-23 02:49:00,1.62945,1.62965,1.62925,1.62965,103000000.0
2009-03-23 02:50:00,1.6297,1.63005,1.62965,1.63005,48000000.0
2009-03-23 02:51:00,1.63,1.6303,1.62985,1.62985,65600000.0
2009-03-23 02:52:00,1.6299,1.63025,1.62975,1.63025,80000000.0
2009-03-23 02:53:00,1.63035,1.63145,1.63035,1.63095,263600000.0
2009-03-23 02:54:00,1.63095,1.6319,1.63095,1.6317,247600000.0
2009-03-23 02:55:00,1.6316,1.632,1.63075,1.63125,287600000.0
2009-03-23 02:56:00,1.63125,1.63145,1.63125,1.63135,117800000.0
2009-03-23 02:57:00,1.63135,1.6322,1.63135,1.63195,62800000.0
2009-03-23 02:58:00,1.63195,1.63255,1.6313,1.6314,213800000.0
2009-03-23 02:59:00,1.6315,1.6324,1.6315,1.63205,155400000.0
2009-03-23 03:00:00,1.6318,1.6329,1.63175,1.6329,116000000.0
2009-03-23 03:01:00,1.6329,1.633,1.63125,1.632,267000000.0
2009-03-23 03:02:00,1.6321,1.63235,1.6316,1.6317,154600000.0
2009-03-23 03:03:00,1.6318,1.6318,1.63165,1.6318,71200000.0
2009-03-23 03:04:00,1.63175,1.6323,1.63175,1.63215,41600000.0
2009-03-23 03:05:00,1.63225,1.63245,1.632,1.63225,125000000.0
2009-03-23 03:06:00,1.6323,1.63245,1.63225,1.63245,45600000.0
2009-03-23 03:07:00,1.63245,1.63245,1.632,1.6321,20800000.0
2009-03-23 03:08:00,1.6321,1.6326,1.6321,1.6324,176800000.0
2009-03-23 03:09:00,1.6322,1.6323,1.63215,1.63225,83200000.0
2009-03-23 03:10:00,1.63225,1.6323,1.6321,1.6321,62800000.0
2009-03-23 03:11:00,1.63215,1.63215,1.632,1.63205,59200000.0
2009-03-23 03:12:00,1.63205,1.63275,1.63195,1.6325,120000000.0
2009-03-23 03:13:00,1.6325,1.63285,1.6317,1.6324,193600000.0
2009-03-23 03:14:00,1.6324,1.6328,1.6317,1.6326,166200000.0
2009-03-23 03:15:00,1.63255,1.6327,1.63205,1.6324,89400000.0
2009-03-23 03:16:00,1.63235,1.63245,1.6323,1.63245,46000000.0
2009-03-23 03:17:00,1.6325,1.6327,1.63205,1.63205,93600000.0
2009-03-23 03:18:00,1.63205,1.63205,1.63125,1.63135,56000000.0
2009-03-23 03:19:00,1.63145,1.63185,1.63105,1.63165,126600000.0
2009-03-23 03:20:00,1.63165,1.6322,1.63145,1.63195,112000000.0
2009-03-23 03:21:00,1.6319,1.6323,1.63155,1.63155,102400000.0
2009-03-23 03:22:00,1.63155,1.632,1.6313,1.6313,112400000.0
2009-03-23 03:23:00,1.6313,1.63155,1.6313,1.63135,19200000.0
2009-03-23 03:24:00,1.63135,1.63185,1.63115,1.63185,60800000.0
2009-03-23 03:25:00,1.63175,1.63205,1.63055,1.63055,152000000.0
2009-03-23 03:26:00,1.63065,1.6318,1.6306,1.63115,177800000.0
2009-03-23 03:27:00,1.6312,1.63165,1.631,1.63165,76800000.0
2009-03-23 03:28:00,1.63165,1.6317,1.63135,1.6317,165800000.0
2009-03-23 03:29:00,1.6317,1.63185,1.63165,1.63175,89600000.0
2009-03-23 03:30:00,1.6318,1.6318,1.6307,1.63075,202400000.0
2009-03-23 03:31:00,1.63075,1.6312,1.63055,1.63085,70600000.0
2009-03-23 03:32:00,1.63085,1.63145,1.63085,1.63095,81200000.0
2009-03-23 03:33:00,1.63095,1.6311,1.63085,1.6311,64000000.0
2009-03-23 03:34:00,1.6311,1.63145,1.63085,1.63085,111200000.0
2009-03-23 03:35:00,1.63085,1.63115,1.63085,1.63095,216400000.0
2009-03-23 03:36:00,1.6309,1.63115,1.63075,1.6308,90600000.0
2009-03-23 03:37:00,1.6308,1.63105,1.6307,1.6307,78000000.0
2009-03-23 03:38:00,1.6307,1.6307,1.6305,1.6305,31000000.0
2009-03-23 03:39:00,1.6305,1.6305,1.63035,1.6304,25600000.0
2009-03-23 03:40:00,1.63035,1.63035,1.62915,1.6292,100600000.0
2009-03-23 03:41:00,1.62935,1.62965,1.6293,1.6295,137600000.0
2009-03-23 03:42:00,1.6295,1.62965,1.62935,1.6294,73600000.0
2009-03-23 03:43:00,1.6295,1.6299,1.6289,1.6289,152400000.0
2009-03-23 03:44:00,1.6289,1.62955,1.6289,1.62945,72000000.0
2009-03-23 03:45:00,1.62945,1.6295,1.62945,1.6295,25600000.0
2009-03-23 03:46:00,1.62955,1.6299,1.6293,1.62975,94000000.0
2009-03-23 03:47:00,1.62975,1.6298,1.62925,1.62935,109000000.0
2009-03-23 03:48:00,1.6293,1.6296,1.6293,1.6295,72000000.0
2009-03-23 03:49:00,1.6295,1.6295,1.6292,1.62945,108000000.0
2009-03-23 03:50:00,1.62945,1.62975,1.62945,1.6297,84800000.0
2009-03-23 03:51:00,1.6297,1.62985,1.6296,1.6296,78400000.0
2009-03-23 03:52:00,1.6296,1.62975,1.6295,1.62965,80200000.0
2009-03-23 03:53:00,1.62965,1.62995,1.62965,1.6299,51200000.0
2009-03-23 03:54:00,1.62995,1.6308,1.6299,1.63035,201600000.0
2009-03-23 03:55:00,1.6304,1.6304,1.62925,1.6295,160400000.0
2009-03-23 03:56:00,1.6295,1.62995,1.6294,1.6299,104000000.0
2009-03-23 03:57:00,1.6297,1.62995,1.62955,1.62955,105600000.0
2009-03-23 03:58:00,1.6296,1.62975,1.6295,1.62975,103200000.0
2009-03-23 03:59:00,1.6299,1.6304,1.6299,1.63035,54400000.0
2009-03-23 04:00:00,1.63035,1.63035,1.62955,1.62985,143800000.0
2009-03-23 04:01:00,1.62975,1.6299,1.62955,1.62985,185600000.0
2009-03-23 04:02:00,1.6299,1.62995,1.62905,1.62965,249200000.0
2009-03-23 04:03:00,1.6298,1.63025,1.6294,1.62955,221000000.0
2009-03-23 04:04:00,1.62955,1.62985,1.62955,1.62985,63000000.0
2009-03-23 04:05:00,1.6298,1.6298,1.62975,1.62975,22400000.0
2009-03-23 04:06:00,1.62975,1.6302,1.62975,1.62995,136400000.0
2009-03-23 04:07:00,1.62995,1.62995,1.6292,1.62935,156400000.0
2009-03-23 04:08:00,1.62935,1.62935,1.6291,1.6291,110400000.0
2009-03-23 04:09:00,1.6291,1.63025,1.62905,1.62995,155600000.0
2009-03-23 04:10:00,1.6302,1.6308,1.63015,1.6302,254000000.0
2009-03-23 04:11:00,1.63025,1.63055,1.6302,1.63025,106400000.0
2009-03-23 04:12:00,1.6303,1.63065,1.6302,1.63065,163400000.0
2009-03-23 04:13:00,1.63065,1.63125,1.63055,1.6312,42400000.0
2009-03-23 04:14:00,1.631,1.63115,1.63075,1.63075,51200000.0
2009-03-23 04:15:00,1.63075,1.6309,1.6307,1.6309,107400000.0
2009-03-23 04:16:00,1.631,1.6311,1.6309,1.63095,57600000.0
2009-03-23 04:17:00,1.63085,1.63095,1.6305,1.63085,94600000.0
2009-03-23 04:18:00,1.63085,1.63085,1.63045,1.6305,54400000.0
2009-03-23 04:19:00,1.63055,1.63065,1.63045,1.6305,99200000.0
2009-03-23 04:20:00,1.63065,1.63075,1.62995,1.6301,81600000.0
2009-03-23 04:21:00,1.6301,1.6301,1.63005,1.6301,41600000.0
2009-03-23 04:22:00,1.63005,1.63035,1.63,1.63005,104400000.0
2009-03-23 04:23:00,1.6302,1.63025,1.62985,1.63015,107200000.0
2009-03-23 04:24:00,1.63015,1.63035,1.6299,1.63035,124600000.0
2009-03-23 04:25:00,1.63035,1.6309,1.6302,1.6309,213800000.0
2009-03-23 04:26:00,1.63095,1.63115,1.63095,1.63115,14000000.0
2009-03-23 04:27:00,1.63115,1.63145,1.6311,1.6314,34000000.0
2009-03-23 04:28:00,1.63135,1.63135,1.6301,1.63095,144800000.0
2009-03-23 04:29:00,1.63095,1.631,1.63075,1.6309,112200000.0
2009-03-23 04:30:00,1.6308,1.6309,1.6305,1.6307,114400000.0
2009-03-23 04:31:00,1.6311,1.6313,1.6305,1.63105,202600000.0
2009-03-23 04:32:00,1.63115,1.6313,1.63085,1.6313,191400000.0
2009-03-23 04:33:00,1.6313,1.6315,1.6307,1.6315,131200000.0
2009-03-23 04:34:00,1.6315,1.63205,1.6313,1.63205,111600000.0
2009-03-23 04:35:00,1.63195,1.63215,1.63085,1.63115,292200000.0
2009-03-23 04:36:00,1.63115,1.63165,1.63095,1.63095,226200000.0
2009-03-23 04:37:00,1.63095,1.6312,1.6308,1.63105,99200000.0
2009-03-23 04:38:00,1.63115,1.6312,1.63075,1.6311,85200000.0
2009-03-23 04:39:00,1.63135,1.63135,1.631,1.6312,25800000.0
2009-03-23 04:40:00,1.63125,1.6316,1.63105,1.63145,159800000.0
2009-03-23 04:41:00,1.63155,1.6318,1.63035,1.63075,156800000.0
2009-03-23 04:42:00,1.6307,1.6316,1.6306,1.6307,253800000.0
2009-03-23 04:43:00,1.6307,1.63095,1.63045,1.63065,72400000.0
2009-03-23 04:44:00,1.63075,1.63085,1.63055,1.6307,43600000.0
2009-03-23 04:45:00,1.6307,1.63075,1.6303,1.6306,80800000.0
2009-03-23 04:46:00,1.63055,1.63095,1.6304,1.6309,92000000.0
2009-03-23 04:47:00,1.6309,1.631,1.6306,1.6306,24000000.0
2009-03-23 04:48:00,1.63055,1.631,1.6304,1.631,69800000.0
2009-03-23 04:49:00,1.631,1.631,1.631,1.631,5200000.0
2009-03-23 04:50:00,1.6308,1.63085,1.63075,1.63075,28800000.0
2009-03-23 04:51:00,1.63085,1.631,1.6308,1.631,82600000.0
2009-03-23 04:52:00,1.63095,1.63115,1.6309,1.6311,81000000.0
2009-03-23 04:53:00,1.6311,1.6311,1.6305,1.63075,51200000.0
2009-03-23 04:54:00,1.63095,1.63095,1.62975,1.6299,47600000.0
2009-03-23 04:55:00,1.6299,1.63015,1.6299,1.63,20000000.0
2009-03-23 04:56:00,1.62995,1.62995,1.6298,1.6299,20000000.0
2009-03-23 04:57:00,1.6299,1.63085,1.6298,1.6307,114200000.0
2009-03-23 04:58:00,1.6307,1.6307,1.62995,1.63005,89800000.0
2009-03-23 04:59:00,1.6301,1.6301,1.6299,1.62995,98800000.0
2009-03-23 05:00:00,1.62995,1.63,1.62995,1.63,18200000.0
2009-03-23 05:01:00,1.63,1.6303,1.6296,1.6296,129600000.0
2009-03-23 05:02:00,1.6297,1.6299,1.6297,1.6299,17600000.0
2009-03-23 05:03:00,1.62995,1.62995,1.6299,1.6299,12800000.0
2009-03-23 05:04:00,1.6299,1.6299,1.62975,1.6299,38400000.0
2009-03-23 05:05:00,1.6301,1.6301,1.62975,1.62975,65200000.0
2009-03-23 05:06:00,1.62975,1.62985,1.62955,1.62955,32600000.0
2009-03-23 05:07:00,1.6297,1.6297,1.62955,1.62955,34200000.0
2009-03-23 05:08:00,1.62955,1.6297,1.62955,1.6297,53400000.0
2009-03-23 05:09:00,1.6297,1.6303,1.6296,1.6303,96800000.0
2009-03-23 05:10:00,1.63025,1.63025,1.62945,1.6298,83200000.0
2009-03-23 05:11:00,1.6298,1.6298,1.62945,1.62975,84800000.0
2009-03-23 05:12:00,1.62975,1.62975,1.6295,1.62955,46400000.0
2009-03-23 05:13:00,1.6295,1.63025,1.62945,1.63005,56000000.0
2009-03-23 05:14:00,1.63005,1.63035,1.6299,1.63,70400000.0
2009-03-23 05:15:00,1.6299,1.63025,1.6299,1.63015,99800000.0
2009-03-23 05:16:00,1.63025,1.63055,1.6301,1.63055,92800000.0
2009-03-23 05:17:00,1.63055,1.6309,1.6304,1.6309,80600000.0
2009-03-23 05:18:00,1.63105,1.6311,1.63045,1.63045,52800000.0
2009-03-23 05:19:00,1.63045,1.6305,1.6304,1.6305,52800000.0
2009-03-23 05:20:00,1.6305,1.6305,1.6305,1.6305,12800000.0
2009-03-23 05:21:00,1.63055,1.63075,1.63035,1.6304,183200000.0
2009-03-23 05:22:00,1.6304,1.6316,1.6304,1.63155,103400000.0
2009-03-23 05:23:00,1.63155,1.6317,1.63145,1.6316,40400000.0
2009-03-23 05:24:00,1.6315,1.6316,1.6311,1.6312,98000000.0
2009-03-23 05:25:00,1.63115,1.63125,1.63115,1.63125,35200000.0
2009-03-23 05:26:00,1.63125,1.63125,1.63105,1.63105,70000000.0
2009-03-23 05:27:00,1.63105,1.63165,1.63105,1.63165,101400000.0
2009-03-23 05:28:00,1.63175,1.6318,1.63175,1.63175,28800000.0
2009-03-23 05:29:00,1.63175,1.63175,1.6312,1.63135,93400000.0
2009-03-23 05:30:00,1.6314,1.63195,1.63125,1.63195,109400000.0
2009-03-23 05:31:00,1.63185,1.6327,1.6314,1.632,232000000.0
2009-03-23 05:32:00,1.63215,1.63245,1.6315,1.6319,150000000.0
2009-03-23 05:33:00,1.632,1.632,1.6312,1.63175,105600000.0
2009-03-23 05:34:00,1.63175,1.63175,1.63135,1.63155,136400000.0
2009-03-23 05:35:00,1.63145,1.63235,1.63145,1.63235,91200000.0
2009-03-23 05:36:00,1.63225,1.63225,1.6318,1.6318,116200000.0
2009-03-23 05:37:00,1.6318,1.6318,1.6318,1.6318,30400000.0
2009-03-23 05:38:00,1.632,1.6322,1.6317,1.63215,64000000.0
2009-03-23 05:39:00,1.63215,1.6323,1.6317,1.6321,119400000.0
2009-03-23 05:40:00,1.6321,1.63325,1.6314,1.6314,190600000.0
2009-03-23 05:41:00,1.6314,1.63295,1.6314,1.63265,175200000.0
2009-03-23 05:42:00,1.6328,1.633,1.63225,1.63235,134400000.0
2009-03-23 05:43:00,1.63235,1.6324,1.6314,1.6315,202800000.0
2009-03-23 05:44:00,1.63165,1.6318,1.6311,1.6313,184800000.0
2009-03-23 05:45:00,1.63135,1.6314,1.6297,1.6298,138800000.0
2009-03-23 05:46:00,1.6299,1.63035,1.62955,1.6303,226200000.0
2009-03-23 05:47:00,1.6303,1.63065,1.63005,1.63055,52800000.0
2009-03-23 05:48:00,1.63075,1.63175,1.63075,1.6317,95800000.0
2009-03-23 05:49:00,1.6316,1.63235,1.6313,1.632,133200000.0
2009-03-23 05:50:00,1.632,1.632,1.63125,1.63135,112000000.0
2009-03-23 05:51:00,1.63145,1.63145,1.63085,1.63085,215800000.0
2009-03-23 05:52:00,1.63085,1.6312,1.6308,1.6312,84800000.0
2009-03-23 05:53:00,1.6312,1.63125,1.63075,1.63085,62400000.0
2009-03-23 05:54:00,1.6308,1.63085,1.6301,1.63045,183200000.0
2009-03-23 05:55:00,1.63045,1.63045,1.63005,1.63005,86800000.0
2009-03-23 05:56:00,1.6301,1.63015,1.62955,1.62965,51400000.0
2009-03-23 05:57:00,1.62965,1.62965,1.6296,1.6296,16000000.0
2009-03-23 05:58:00,1.62965,1.62965,1.62955,1.62955,10000000.0
2009-03-23 05:59:00,1.6296,1.6298,1.6291,1.62975,70400000.0
2009-03-23 06:00:00,1.62975,1.62995,1.6293,1.6295,74000000.0
2009-03-23 06:01:00,1.6294,1.6294,1.629,1.629,75600000.0
2009-03-23 06:02:00,1.6289,1.62915,1.6289,1.6291,40600000.0
2009-03-23 06:03:00,1.62905,1.6294,1.629,1.6293,68800000.0
2009-03-23 06:04:00,1.6293,1.62935,1.629,1.62925,76600000.0
2009-03-23 06:05:00,1.62925,1.62925,1.62815,1.62845,107400000.0
2009-03-23 06:06:00,1.62845,1.62925,1.62845,1.62895,126800000.0
2009-03-23 06:07:00,1.6289,1.6292,1.62875,1.62895,76800000.0
2009-03-23 06:08:00,1.62895,1.62895,1.62855,1.6286,65200000.0
2009-03-23 06:09:00,1.6286,1.6287,1.62855,1.62855,43400000.0
2009-03-23 06:10:00,1.62855,1.6287,1.62855,1.6287,28800000.0
2009-03-23 06:11:00,1.6286,1.629,1.62845,1.6285,64800000.0
2009-03-23 06:12:00,1.62845,1.6289,1.6284,1.6287,37200000.0
2009-03-23 06:13:00,1.62855,1.62875,1.62855,1.62865,29600000.0
2009-03-23 06:14:00,1.62865,1.6289,1.6284,1.62885,41600000.0
2009-03-23 06:15:00,1.6289,1.6289,1.62875,1.6288,46800000.0
2009-03-23 06:16:00,1.629,1.6292,1.62855,1.6289,48600000.0
2009-03-23 06:17:00,1.629,1.6295,1.629,1.6295,55400000.0
2009-03-23 06:18:00,1.6293,1.62965,1.6293,1.62955,20000000.0
2009-03-23 06:19:00,1.62955,1.62965,1.6295,1.62965,41200000.0
2009-03-23 06:20:00,1.6298,1.63,1.6296,1.6296,39200000.0
2009-03-23 06:21:00,1.62965,1.6297,1.62885,1.62905,31400000.0
2009-03-23 06:22:00,1.62905,1.62905,1.62905,1.62905,1600000.0
2009-03-23 06:23:00,1.6291,1.6292,1.629,1.62915,46400000.0
2009-03-23 06:24:00,1.62915,1.62915,1.6291,1.6291,4800000.0
2009-03-23 06:25:00,1.6291,1.62925,1.62905,1.62925,8800000.0
2009-03-23 06:26:00,1.6292,1.6294,1.62905,1.62925,31600000.0
2009-03-23 06:27:00,1.6291,1.62925,1.6289,1.62905,84800000.0
2009-03-23 06:28:00,1.62895,1.629,1.6289,1.62895,44600000.0
2009-03-23 06:29:00,1.62895,1.62915,1.62895,1.62905,17600000.0
2009-03-23 06:30:00,1.6291,1.62925,1.6291,1.62915,14200000.0
2009-03-23 06:31:00,1.62915,1.6292,1.62895,1.62895,12600000.0
2009-03-23 06:32:00,1.6289,1.62895,1.6289,1.62895,13600000.0
2009-03-23 06:33:00,1.62895,1.6291,1.62895,1.6291,17600000.0
2009-03-23 06:34:00,1.6292,1.6292,1.62905,1.62915,26400000.0
2009-03-23 06:35:00,1.62945,1.62955,1.6289,1.6291,33000000.0
2009-03-23 06:36:00,1.62925,1.6293,1.62865,1.62875,89800000.0
2009-03-23 06:37:00,1.62865,1.62895,1.6286,1.62885,62200000.0
2009-03-23 06:38:00,1.62875,1.62875,1.62785,1.62835,91600000.0
2009-03-23 06:39:00,1.62835,1.6286,1.628,1.62815,122000000.0
2009-03-23 06:40:00,1.6278,1.6281,1.6278,1.6281,37200000.0
2009-03-23 06:41:00,1.6281,1.6284,1.6281,1.62835,64200000.0
2009-03-23 06:42:00,1.62835,1.62835,1.6281,1.6283,34200000.0
2009-03-23 06:43:00,1.6283,1.62835,1.62785,1.62785,39600000.0
2009-03-23 06:44:00,1.6278,1.62835,1.6277,1.62825,89400000.0
2009-03-23 06:45:00,1.62825,1.6286,1.62805,1.6281,86000000.0
2009-03-23 06:46:00,1.6281,1.62865,1.6281,1.6284,104800000.0
2009-03-23 06:47:00,1.62845,1.62885,1.62845,1.62885,43200000.0
2009-03-23 06:48:00,1.62885,1.62885,1.6284,1.6286,46800000.0
2009-03-23 06:49:00,1.6286,1.6286,1.62845,1.6285,8000000.0
2009-03-23 06:50:00,1.62845,1.6286,1.6275,1.62795,170200000.0
2009-03-23 06:51:00,1.628,1.62805,1.6279,1.62805,64000000.0
2009-03-23 06:52:00,1.628,1.62805,1.6279,1.6279,49600000.0
2009-03-23 06:53:00,1.6279,1.6292,1.6279,1.6285,188200000.0
2009-03-23 06:54:00,1.62835,1.62855,1.6282,1.6285,35200000.0
2009-03-23 06:55:00,1.62835,1.6286,1.6279,1.62825,142000000.0
2009-03-23 06:56:00,1.62825,1.6285,1.62825,1.6283,40000000.0
2009-03-23 06:57:00,1.62835,1.62835,1.62795,1.62805,52600000.0
2009-03-23 06:58:00,1.628,1.62805,1.6279,1.628,57600000.0
2009-03-23 06:59:00,1.628,1.628,1.62795,1.62795,16000000.0
2009-03-23 07:00:00,1.6281,1.62835,1.6281,1.62815,100400000.0
2009-03-23 07:01:00,1.62815,1.62815,1.6279,1.6281,70000000.0
2009-03-23 07:02:00,1.62815,1.6282,1.628,1.628,42000000.0
2009-03-23 07:03:00,1.62805,1.62805,1.62785,1.628,69600000.0
2009-03-23 07:04:00,1.62815,1.62885,1.62775,1.6285,180800000.0
2009-03-23 07:05:00,1.6285,1.6288,1.6284,1.6286,110800000.0
2009-03-23 07:06:00,1.62865,1.62865,1.62855,1.6286,13600000.0
2009-03-23 07:07:00,1.62865,1.62865,1.62845,1.62855,50400000.0
2009-03-23 07:08:00,1.62855,1.62865,1.62855,1.62865,47200000.0
2009-03-23 07:09:00,1.6286,1.6287,1.6286,1.6286,26400000.0
2009-03-23 07:10:00,1.62865,1.6287,1.6286,1.6287,45200000.0
2009-03-23 07:11:00,1.6287,1.6289,1.62865,1.62875,81000000.0
2009-03-23 07:12:00,1.62885,1.62985,1.62875,1.62985,168600000.0
2009-03-23 07:13:00,1.62985,1.62985,1.62925,1.6293,135200000.0
2009-03-23 07:14:00,1.62925,1.63,1.629,1.629,101600000.0
2009-03-23 07:15:00,1.62895,1.6298,1.62895,1.62955,117200000.0
2009-03-23 07:16:00,1.62955,1.6301,1.62955,1.63,66200000.0
2009-03-23 07:17:00,1.63005,1.6303,1.63005,1.63015,33200000.0
2009-03-23 07:18:00,1.6301,1.63015,1.6301,1.63015,4800000.0
2009-03-23 07:19:00,1.6302,1.63045,1.62985,1.6301,68600000.0
2009-03-23 07:20:00,1.6301,1.63045,1.62985,1.63025,114000000.0
2009-03-23 07:21:00,1.63035,1.63045,1.62995,1.63015,74000000.0
2009-03-23 07:22:00,1.6302,1.6302,1.6301,1.6301,49600000.0
2009-03-23 07:23:00,1.6302,1.6302,1.6298,1.62995,34000000.0
2009-03-23 07:24:00,1.63,1.6304,1.63,1.6301,44600000.0
2009-03-23 07:25:00,1.62995,1.6305,1.62995,1.6303,67600000.0
2009-03-23 07:26:00,1.63055,1.63065,1.63055,1.63065,9600000.0
2009-03-23 07:27:00,1.63065,1.6313,1.63065,1.63115,100800000.0
2009-03-23 07:28:00,1.63105,1.63105,1.6307,1.6307,38000000.0
2009-03-23 07:29:00,1.6307,1.63125,1.6307,1.63125,44600000.0
2009-03-23 07:30:00,1.6314,1.63155,1.6309,1.63155,72400000.0
2009-03-23 07:31:00,1.63155,1.63155,1.6306,1.6311,133400000.0
2009-03-23 07:32:00,1.63115,1.6312,1.6311,1.6312,11200000.0
2009-03-23 07:33:00,1.63125,1.6314,1.63125,1.63125,38400000.0
2009-03-23 07:34:00,1.63125,1.63135,1.63125,1.6313,16000000.0
2009-03-23 07:35:00,1.6313,1.6313,1.631,1.6311,28200000.0
2009-03-23 07:36:00,1.6311,1.63115,1.631,1.63105,38800000.0
2009-03-23 07:37:00,1.63105,1.6312,1.63105,1.6312,27800000.0
2009-03-23 07:38:00,1.6312,1.63125,1.63115,1.63115,19200000.0
2009-03-23 07:39:00,1.63115,1.63115,1.63105,1.63105,11200000.0
2009-03-23 07:40:00,1.6311,1.63155,1.63105,1.63155,62800000.0
2009-03-23 07:41:00,1.63165,1.6317,1.6311,1.6311,179400000.0
2009-03-23 07:42:00,1.63105,1.6311,1.63085,1.63095,68800000.0
2009-03-23 07:43:00,1.63095,1.63105,1.6309,1.63105,44000000.0
2009-03-23 07:44:00,1.6312,1.6315,1.63105,1.63115,100200000.0
2009-03-23 07:45:00,1.63115,1.6315,1.6308,1.63125,117800000.0
2009-03-23 07:46:00,1.6312,1.63145,1.63055,1.6314,90800000.0
2009-03-23 07:47:00,1.6314,1.63155,1.63095,1.63115,97200000.0
2009-03-23 07:48:00,1.63115,1.6312,1.63105,1.63115,30800000.0
2009-03-23 07:49:00,1.6311,1.63145,1.631,1.63145,83000000.0
2009-03-23 07:50:00,1.6311,1.63125,1.6311,1.63125,51600000.0
2009-03-23 07:51:00,1.63145,1.6315,1.6311,1.6314,33600000.0
2009-03-23 07:52:00,1.6314,1.6314,1.631,1.631,15600000.0
2009-03-23 07:53:00,1.63115,1.63145,1.6311,1.63145,42000000.0
2009-03-23 07:54:00,1.6316,1.6316,1.63155,1.63155,41000000.0
2009-03-23 07:55:00,1.63155,1.6316,1.6314,1.6314,16800000.0
2009-03-23 07:56:00,1.63145,1.63175,1.63145,1.63165,46000000.0
2009-03-23 07:57:00,1.6316,1.63175,1.63155,1.6317,30000000.0
2009-03-23 07:58:00,1.63175,1.63175,1.63125,1.63135,49600000.0
2009-03-23 07:59:00,1.63135,1.63135,1.6312,1.6313,28800000.0
2009-03-23 08:00:00,1.6313,1.63135,1.63125,1.6313,24400000.0
2009-03-23 08:01:00,1.63135,1.63165,1.63125,1.63165,82200000.0
2009-03-23 08:02:00,1.63165,1.6318,1.6313,1.63165,121200000.0
2009-03-23 08:03:00,1.6316,1.6321,1.6316,1.6321,77800000.0
2009-03-23 08:04:00,1.6321,1.6327,1.63195,1.6326,110600000.0
2009-03-23 08:05:00,1.6327,1.6327,1.63265,1.6327,14000000.0
2009-03-23 08:06:00,1.6327,1.6328,1.6318,1.63225,80200000.0
2009-03-23 08:07:00,1.6322,1.63315,1.63205,1.6322,131200000.0
2009-03-23 08:08:00,1.6321,1.63225,1.63195,1.632,72600000.0
2009-03-23 08:09:00,1.6322,1.6324,1.63175,1.63225,143600000.0
2009-03-23 08:10:00,1.63235,1.63305,1.63235,1.63255,104400000.0
2009-03-23 08:11:00,1.63295,1.6335,1.6327,1.6335,114400000.0
2009-03-23 08:12:00,1.6334,1.6334,1.6327,1.6331,173000000.0
2009-03-23 08:13:00,1.6331,1.63345,1.6327,1.63345,186000000.0
2009-03-23 08:14:00,1.63345,1.63345,1.63205,1.63225,213200000.0
2009-03-23 08:15:00,1.6323,1.6324,1.6316,1.6317,195600000.0
2009-03-23 08:16:00,1.6317,1.6329,1.6316,1.6328,209800000.0
2009-03-23 08:17:00,1.63275,1.6355,1.63275,1.63525,298000000.0
2009-03-23 08:18:00,1.63525,1.6355,1.6348,1.6352,142200000.0
2009-03-23 08:19:00,1.6351,1.6352,1.6345,1.6351,185200000.0
2009-03-23 08:20:00,1.6351,1.6351,1.63445,1.6345,195800000.0
2009-03-23 08:21:00,1.6345,1.63465,1.634,1.63435,176800000.0
2009-03-23 08:22:00,1.63445,1.63455,1.6342,1.6342,184600000.0
2009-03-23 08:23:00,1.6342,1.6342,1.6332,1.6338,153000000.0
2009-03-23 08:24:00,1.63385,1.634,1.63305,1.63305,121600000.0
2009-03-23 08:25:00,1.63305,1.63305,1.63205,1.63275,113600000.0
2009-03-23 08:26:00,1.63285,1.6331,1.6327,1.63305,37200000.0
2009-03-23 08:27:00,1.633,1.63315,1.633,1.63315,38800000.0
2009-03-23 08:28:00,1.6331,1.63315,1.63285,1.633,90400000.0
2009-03-23 08:29:00,1.63305,1.63325,1.63275,1.633,133600000.0
2009-03-23 08:30:00,1.63295,1.63345,1.6328,1.63335,165200000.0
2009-03-23 08:31:00,1.63335,1.6339,1.63335,1.63385,80600000.0
2009-03-23 08:32:00,1.6338,1.63395,1.6335,1.63385,101600000.0
2009-03-23 08:33:00,1.63385,1.63385,1.63305,1.6338,165800000.0
2009-03-23 08:34:00,1.6336,1.63385,1.6331,1.6333,285800000.0
2009-03-23 08:35:00,1.6333,1.63365,1.63255,1.63255,205800000.0
2009-03-23 08:36:00,1.63255,1.6327,1.6317,1.63205,350400000.0
2009-03-23 08:37:00,1.63205,1.63265,1.631,1.631,213000000.0
2009-03-23 08:38:00,1.63115,1.6314,1.631,1.63115,209200000.0
2009-03-23 08:39:00,1.63115,1.6314,1.63095,1.6312,163200000.0
2009-03-23 08:40:00,1.6312,1.6312,1.631,1.631,94400000.0
2009-03-23 08:41:00,1.631,1.6315,1.63095,1.63145,252400000.0
2009-03-23 08:42:00,1.63145,1.63225,1.6314,1.63225,238000000.0
2009-03-23 08:43:00,1.63225,1.63265,1.63205,1.6323,100600000.0
2009-03-23 08:44:00,1.63245,1.63275,1.63235,1.63265,147000000.0
2009-03-23 08:45:00,1.63255,1.63305,1.63225,1.63295,133400000.0
2009-03-23 08:46:00,1.63295,1.63335,1.63235,1.6333,164000000.0
2009-03-23 08:47:00,1.6332,1.6336,1.63275,1.63275,124400000.0
2009-03-23 08:48:00,1.6329,1.633,1.6321,1.6327,101200000.0
2009-03-23 08:49:00,1.63255,1.63335,1.6319,1.63315,166400000.0
2009-03-23 08:50:00,1.63325,1.6336,1.63285,1.63295,171400000.0
2009-03-23 08:51:00,1.6331,1.6334,1.63255,1.63335,169800000.0
2009-03-23 08:52:00,1.63345,1.6335,1.63205,1.6328,297800000.0
2009-03-23 08:53:00,1.6329,1.63315,1.6324,1.6329,78600000.0
2009-03-23 08:54:00,1.63295,1.6331,1.63295,1.633,26000000.0
2009-03-23 08:55:00,1.63295,1.633,1.63295,1.633,6000000.0
2009-03-23 08:56:00,1.6329,1.6329,1.63235,1.6324,58800000.0
2009-03-23 08:57:00,1.63245,1.6334,1.63235,1.63275,358600000.0
2009-03-23 08:58:00,1.63275,1.6336,1.6327,1.633,284000000.0
2009-03-23 08:59:00,1.6331,1.63325,1.6328,1.6331,113600000.0
2009-03-23 09:00:00,1.6331,1.6332,1.63265,1.63295,65000000.0
2009-03-23 09:01:00,1.633,1.63345,1.63285,1.63345,115400000.0
2009-03-23 09:02:00,1.63345,1.6335,1.63335,1.6334,87000000.0
2009-03-23 09:03:00,1.63345,1.6337,1.633,1.6335,104000000.0
2009-03-23 09:04:00,1.6335,1.6336,1.63345,1.63345,12000000.0
2009-03-23 09:05:00,1.6335,1.6337,1.6333,1.6337,67200000.0
2009-03-23 09:06:00,1.6337,1.63385,1.6337,1.63385,64400000.0
2009-03-23 09:07:00,1.6338,1.634,1.6337,1.6337,102000000.0
2009-03-23 09:08:00,1.6337,1.6337,1.6337,1.6337,24000000.0
2009-03-23 09:09:00,1.6337,1.6339,1.6337,1.6337,22400000.0
2009-03-23 09:10:00,1.6337,1.6338,1.63365,1.6337,41600000.0
2009-03-23 09:11:00,1.6337,1.6338,1.63365,1.63375,92600000.0
2009-03-23 09:12:00,1.6337,1.6343,1.63365,1.6337,260400000.0
2009-03-23 09:13:00,1.6337,1.63415,1.633,1.6339,248600000.0
2009-03-23 09:14:00,1.63385,1.63385,1.6324,1.6329,241000000.0
2009-03-23 09:15:00,1.63295,1.63355,1.63295,1.63345,143600000.0
2009-03-23 09:16:00,1.63345,1.6338,1.63285,1.63285,250400000.0
2009-03-23 09:17:00,1.63285,1.63325,1.6322,1.6322,223200000.0
2009-03-23 09:18:00,1.6323,1.63275,1.6322,1.63275,162000000.0
2009-03-23 09:19:00,1.63285,1.63285,1.63135,1.6314,314400000.0
2009-03-23 09:20:00,1.6315,1.6323,1.63145,1.63165,437200000.0
2009-03-23 09:21:00,1.6317,1.6327,1.6317,1.6327,354200000.0
2009-03-23 09:22:00,1.63275,1.6328,1.6313,1.6313,384600000.0
2009-03-23 09:23:00,1.6313,1.6315,1.6305,1.63095,330600000.0
2009-03-23 09:24:00,1.63095,1.63155,1.63075,1.6314,284200000.0
2009-03-23 09:25:00,1.6314,1.63235,1.6314,1.63185,198600000.0
2009-03-23 09:26:00,1.63185,1.63185,1.63105,1.63105,335000000.0
2009-03-23 09:27:00,1.63105,1.6314,1.6307,1.6314,400600000.0
2009-03-23 09:28:00,1.63145,1.63245,1.6313,1.6317,504200000.0
2009-03-23 09:29:00,1.6317,1.6331,1.63125,1.63225,561600000.0
2009-03-23 09:30:00,1.6323,1.6326,1.631,1.6313,441800000.0
2009-03-23 09:31:00,1.63135,1.63315,1.63125,1.63315,555400000.0
2009-03-23 09:32:00,1.63325,1.63375,1.6328,1.63335,487400000.0
2009-03-23 09:33:00,1.6333,1.63355,1.633,1.63335,469600000.0
2009-03-23 09:34:00,1.63335,1.6339,1.6332,1.6334,295800000.0
2009-03-23 09:35:00,1.6334,1.6344,1.6334,1.63355,446200000.0
2009-03-23 09:36:00,1.6335,1.6346,1.6334,1.63415,379800000.0
2009-03-23 09:37:00,1.6341,1.63455,1.63375,1.63395,338200000.0
2009-03-23 09:38:00,1.63395,1.63445,1.6338,1.6343,506800000.0
2009-03-23 09:39:00,1.6344,1.6351,1.63435,1.63495,403600000.0
2009-03-23 09:40:00,1.6348,1.63575,1.6347,1.6349,446600000.0
2009-03-23 09:41:00,1.6348,1.63485,1.63405,1.6345,403400000.0
2009-03-23 09:42:00,1.63455,1.635,1.63435,1.6348,326400000.0
2009-03-23 09:43:00,1.6347,1.6349,1.6345,1.63485,99400000.0
2009-03-23 09:44:00,1.63485,1.63525,1.63435,1.63515,200200000.0
2009-03-23 09:45:00,1.63515,1.6354,1.63475,1.6349,84200000.0
2009-03-23 09:46:00,1.6349,1.6352,1.6344,1.6347,358600000.0
2009-03-23 09:47:00,1.6349,1.63495,1.63405,1.6343,428600000.0
2009-03-23 09:48:00,1.6343,1.6354,1.6342,1.63535,353000000.0
2009-03-23 09:49:00,1.6353,1.6357,1.635,1.63525,336400000.0
2009-03-23 09:50:00,1.63525,1.6357,1.63505,1.63535,379800000.0
2009-03-23 09:51:00,1.63545,1.6363,1.63545,1.63575,209400000.0
2009-03-23 09:52:00,1.63565,1.63665,1.6356,1.63575,632000000.0
2009-03-23 09:53:00,1.63585,1.63695,1.63565,1.63695,463000000.0
2009-03-23 09:54:00,1.63685,1.6373,1.6366,1.637,334000000.0
2009-03-23 09:55:00,1.637,1.63835,1.63675,1.63805,528400000.0
2009-03-23 09:56:00,1.63795,1.63805,1.6374,1.6374,448200000.0
2009-03-23 09:57:00,1.63735,1.6379,1.637,1.6373,515400000.0
2009-03-23 09:58:00,1.6373,1.63745,1.63695,1.63705,375800000.0
2009-03-23 09:59:00,1.6371,1.6374,1.6366,1.63665,397600000.0
2009-03-23 10:00:00,1.63665,1.63725,1.6366,1.637,296600000.0
2009-03-23 10:01:00,1.6368,1.637,1.63615,1.63675,300200000.0
2009-03-23 10:02:00,1.63675,1.63685,1.63665,1.6368,216800000.0
2009-03-23 10:03:00,1.63685,1.63695,1.63565,1.63565,568400000.0
2009-03-23 10:04:00,1.63565,1.63605,1.63505,1.6351,418400000.0
2009-03-23 10:05:00,1.6351,1.63555,1.6351,1.6352,374400000.0
2009-03-23 10:06:00,1.6352,1.63535,1.63505,1.6351,223800000.0
2009-03-23 10:07:00,1.6351,1.6358,1.6351,1.6354,291200000.0
2009-03-23 10:08:00,1.63535,1.6356,1.6352,1.63545,288600000.0
2009-03-23 10:09:00,1.6356,1.6356,1.63465,1.63485,418400000.0
2009-03-23 10:10:00,1.63485,1.6356,1.6343,1.635,515000000.0
2009-03-23 10:11:00,1.63495,1.6351,1.6346,1.63495,505200000.0
2009-03-23 10:12:00,1.635,1.63525,1.63475,1.63515,481600000.0
2009-03-23 10:13:00,1.63515,1.6355,1.6348,1.6353,456800000.0
2009-03-23 10:14:00,1.6353,1.63565,1.63475,1.63475,501800000.0
2009-03-23 10:15:00,1.6348,1.63535,1.6345,1.6345,499000000.0
2009-03-23 10:16:00,1.63455,1.63475,1.63375,1.6339,566600000.0
2009-03-23 10:17:00,1.634,1.6343,1.63335,1.6335,291000000.0
2009-03-23 10:18:00,1.6335,1.63355,1.6324,1.63285,475000000.0
2009-03-23 10:19:00,1.6329,1.6329,1.6324,1.6325,447600000.0
2009-03-23 10:20:00,1.63255,1.63275,1.63225,1.63235,377200000.0
2009-03-23 10:21:00,1.63235,1.63295,1.6316,1.6316,451000000.0
2009-03-23 10:22:00,1.6316,1.6321,1.63155,1.63195,377400000.0
2009-03-23 10:23:00,1.63195,1.6324,1.63165,1.63165,405600000.0
2009-03-23 10:24:00,1.63165,1.6319,1.6297,1.6299,520200000.0
2009-03-23 10:25:00,1.6299,1.6299,1.6276,1.6289,663200000.0
2009-03-23 10:26:00,1.62885,1.62965,1.62875,1.62965,501800000.0
2009-03-23 10:27:00,1.62965,1.6302,1.6292,1.6298,506600000.0
2009-03-23 10:28:00,1.6298,1.63,1.62955,1.62965,341800000.0
2009-03-23 10:29:00,1.6297,1.62985,1.6294,1.62955,145400000.0
2009-03-23 10:30:00,1.6296,1.63,1.6294,1.62955,384600000.0
2009-03-23 10:31:00,1.6297,1.62995,1.62915,1.6297,406600000.0
2009-03-23 10:32:00,1.6297,1.62985,1.62865,1.6287,416400000.0
2009-03-23 10:33:00,1.62875,1.62875,1.6275,1.6277,685800000.0
2009-03-23 10:34:00,1.62745,1.62775,1.62735,1.62745,374200000.0
2009-03-23 10:35:00,1.62745,1.629,1.62745,1.62895,323600000.0
2009-03-23 10:36:00,1.62895,1.6297,1.6289,1.6295,323600000.0
2009-03-23 10:37:00,1.6295,1.6298,1.6294,1.6296,379200000.0
2009-03-23 10:38:00,1.6297,1.6301,1.6293,1.6296,285400000.0
2009-03-23 10:39:00,1.62975,1.63075,1.6297,1.63065,502200000.0
2009-03-23 10:40:00,1.6307,1.63095,1.6305,1.6305,304400000.0
2009-03-23 10:41:00,1.6305,1.632,1.6302,1.63195,415800000.0
2009-03-23 10:42:00,1.6318,1.6326,1.6317,1.6326,513199999.0
2009-03-23 10:43:00,1.63265,1.6332,1.63265,1.6331,203200000.0
2009-03-23 10:44:00,1.6331,1.63335,1.6318,1.63195,388000000.0
2009-03-23 10:45:00,1.63205,1.63285,1.63185,1.63285,382800000.0
2009-03-23 10:46:00,1.63295,1.6339,1.63265,1.6338,659200000.0
2009-03-23 10:47:00,1.6338,1.6345,1.6335,1.63365,591000000.0
2009-03-23 10:48:00,1.63365,1.6339,1.63365,1.6339,146800000.0
2009-03-23 10:49:00,1.63385,1.63405,1.63305,1.6339,307600000.0
2009-03-23 10:50:00,1.63385,1.63385,1.63335,1.63335,330200000.0
2009-03-23 10:51:00,1.63345,1.63525,1.63345,1.63525,348200000.0
2009-03-23 10:52:00,1.63515,1.63625,1.635,1.6361,599600000.0
2009-03-23 10:53:00,1.6361,1.6372,1.6361,1.6367,226800000.0
2009-03-23 10:54:00,1.6366,1.63695,1.6357,1.6359,475800000.0
2009-03-23 10:55:00,1.63595,1.63705,1.63595,1.63695,591000000.0
2009-03-23 10:56:00,1.63695,1.63715,1.63575,1.6361,471800000.0
2009-03-23 10:57:00,1.6359,1.63625,1.6356,1.6358,342400000.0
2009-03-23 10:58:00,1.6357,1.63605,1.63545,1.63575,444000000.0
2009-03-23 10:59:00,1.6357,1.63755,1.63545,1.63655,546800000.0
2009-03-23 11:00:00,1.63655,1.6393,1.63655,1.6385,588300000.0
2009-03-23 11:01:00,1.63845,1.63865,1.6372,1.63805,497600000.0
2009-03-23 11:02:00,1.6381,1.63875,1.63785,1.6381,549400000.0
2009-03-23 11:03:00,1.63815,1.63815,1.63685,1.63785,359000000.0
2009-03-23 11:04:00,1.63785,1.6386,1.63775,1.63775,520200000.0
2009-03-23 11:05:00,1.63775,1.6383,1.63755,1.63825,485400000.0
2009-03-23 11:06:00,1.6382,1.63855,1.63785,1.63855,676000001.0
2009-03-23 11:07:00,1.6384,1.6385,1.63785,1.63835,459200000.0
2009-03-23 11:08:00,1.63825,1.63835,1.63765,1.6377,386800000.0
2009-03-23 11:09:00,1.6377,1.63845,1.6377,1.63835,392800000.0
2009-03-23 11:10:00,1.63825,1.63855,1.63775,1.6383,450000000.0
2009-03-23 11:11:00,1.63835,1.6384,1.63735,1.63775,513800000.0
2009-03-23 11:12:00,1.63775,1.63795,1.63695,1.63745,509600000.0
2009-03-23 11:13:00,1.6375,1.6398,1.63735,1.6398,513400000.0
2009-03-23 11:14:00,1.63995,1.64105,1.6394,1.63995,589400000.0
2009-03-23 11:15:00,1.63995,1.64045,1.63945,1.63965,590000000.0
2009-03-23 11:16:00,1.6397,1.6402,1.6393,1.64015,543400000.0
2009-03-23 11:17:00,1.64015,1.64025,1.63955,1.63955,489200000.0
2009-03-23 11:18:00,1.63955,1.64,1.63915,1.6395,573400000.0
2009-03-23 11:19:00,1.6395,1.63985,1.6391,1.63925,400800000.0
2009-03-23 11:20:00,1.63915,1.6393,1.6389,1.63905,424000000.0
2009-03-23 11:21:00,1.63915,1.63965,1.63915,1.63935,347200000.0
2009-03-23 11:22:00,1.63935,1.6399,1.639,1.63985,467600000.0
2009-03-23 11:23:00,1.63985,1.6399,1.63885,1.63985,571400000.0
2009-03-23 11:24:00,1.63985,1.6412,1.63985,1.64065,498800000.0
2009-03-23 11:25:00,1.64065,1.64105,1.6402,1.64045,463000000.0
2009-03-23 11:26:00,1.64045,1.64115,1.6403,1.64075,630000000.0
2009-03-23 11:27:00,1.64075,1.6409,1.64015,1.6404,554400000.0
2009-03-23 11:28:00,1.6403,1.64045,1.64005,1.6401,383000000.0
2009-03-23 11:29:00,1.6401,1.64065,1.64005,1.64035,286400000.0
2009-03-23 11:30:00,1.6404,1.6405,1.63985,1.64025,397200000.0
2009-03-23 11:31:00,1.64025,1.6406,1.63925,1.63925,354200000.0
2009-03-23 11:32:00,1.63925,1.63925,1.6382,1.6391,510200000.0
2009-03-23 11:33:00,1.639,1.6392,1.6383,1.63835,660000000.0
2009-03-23 11:34:00,1.63835,1.6384,1.63755,1.63825,598400000.0
2009-03-23 11:35:00,1.63825,1.63825,1.63765,1.63765,631400000.0
2009-03-23 11:36:00,1.63765,1.6384,1.63755,1.6383,437200000.0
2009-03-23 11:37:00,1.63825,1.6385,1.63735,1.63745,587200000.0
2009-03-23 11:38:00,1.6375,1.6378,1.6372,1.6372,478000000.0
2009-03-23 11:39:00,1.63735,1.63785,1.6364,1.63645,680600000.0
2009-03-23 11:40:00,1.63645,1.63695,1.63555,1.6365,705000000.0
2009-03-23 11:41:00,1.63645,1.6367,1.63515,1.63655,674000000.0
2009-03-23 11:42:00,1.6365,1.6369,1.6356,1.6362,626600000.0
2009-03-23 11:43:00,1.63625,1.6365,1.63585,1.63635,380000000.0
2009-03-23 11:44:00,1.63635,1.6365,1.63585,1.63615,378600000.0
2009-03-23 11:45:00,1.636,1.6363,1.6357,1.63575,396200000.0
2009-03-23 11:46:00,1.63575,1.63575,1.6339,1.63545,620000000.0
2009-03-23 11:47:00,1.6353,1.63565,1.6344,1.6347,629600000.0
2009-03-23 11:48:00,1.6346,1.63495,1.6342,1.63425,527600000.0
2009-03-23 11:49:00,1.63435,1.635,1.63415,1.6346,381800000.0
2009-03-23 11:50:00,1.6344,1.63645,1.6344,1.63625,441600000.0
2009-03-23 11:51:00,1.63625,1.6375,1.63625,1.63705,323400000.0
2009-03-23 11:52:00,1.63715,1.6375,1.63715,1.63745,283000000.0
2009-03-23 11:53:00,1.63745,1.63855,1.63745,1.63805,357600000.0
2009-03-23 11:54:00,1.6381,1.6381,1.6373,1.63755,279600000.0
2009-03-23 11:55:00,1.63755,1.63755,1.6366,1.63665,376600000.0
2009-03-23 11:56:00,1.6365,1.6372,1.6354,1.6369,542400000.0
2009-03-23 11:57:00,1.6369,1.6373,1.6368,1.6372,380000000.0
2009-03-23 11:58:00,1.6372,1.63785,1.6372,1.63775,371600000.0
2009-03-23 11:59:00,1.63775,1.6382,1.6376,1.6378,529400000.0
2009-03-23 12:00:00,1.6377,1.63805,1.63715,1.6377,518200000.0
2009-03-23 12:01:00,1.63775,1.63775,1.63625,1.6364,313000000.0
2009-03-23 12:02:00,1.6364,1.6365,1.6349,1.63545,641200000.0
2009-03-23 12:03:00,1.63565,1.63645,1.63565,1.6359,531200000.0
2009-03-23 12:04:00,1.63585,1.6364,1.63585,1.63615,207400000.0
2009-03-23 12:05:00,1.63615,1.6366,1.63605,1.63615,344600000.0
2009-03-23 12:06:00,1.6362,1.6364,1.63585,1.6363,534600000.0
2009-03-23 12:07:00,1.63625,1.63635,1.63595,1.63635,268600000.0
2009-03-23 12:08:00,1.63625,1.6368,1.63625,1.6367,316000000.0
2009-03-23 12:09:00,1.63675,1.63695,1.63645,1.63695,505000000.0
2009-03-23 12:10:00,1.63685,1.63725,1.63655,1.6372,372400000.0
2009-03-23 12:11:00,1.6372,1.63795,1.6372,1.63745,309400000.0
2009-03-23 12:12:00,1.63745,1.63775,1.6371,1.63775,281200000.0
2009-03-23 12:13:00,1.63775,1.6378,1.63705,1.63715,493000001.0
2009-03-23 12:14:00,1.63725,1.6385,1.63725,1.6385,359000000.0
2009-03-23 12:15:00,1.63825,1.6391,1.63815,1.6391,409800000.0
2009-03-23 12:16:00,1.63925,1.6394,1.63865,1.6394,588000000.0
2009-03-23 12:17:00,1.63925,1.63945,1.639,1.63945,231400000.0
2009-03-23 12:18:00,1.63935,1.6396,1.63905,1.6392,306700000.0
2009-03-23 12:19:00,1.63925,1.63945,1.63885,1.63885,360200000.0
2009-03-23 12:20:00,1.63885,1.6392,1.63885,1.63905,262400000.0
2009-03-23 12:21:00,1.63905,1.6394,1.6389,1.6391,180400000.0
2009-03-23 12:22:00,1.6391,1.63925,1.63855,1.6386,196000000.0
2009-03-23 12:23:00,1.63865,1.63875,1.6384,1.6385,259200000.0
2009-03-23 12:24:00,1.6385,1.6385,1.6375,1.638,489200000.0
2009-03-23 12:25:00,1.638,1.6385,1.63765,1.6379,346200000.0
2009-03-23 12:26:00,1.63795,1.63855,1.63735,1.63855,534000000.0
2009-03-23 12:27:00,1.63855,1.6392,1.6379,1.639,641200000.0
2009-03-23 12:28:00,1.63905,1.63985,1.6384,1.63985,643900000.0
2009-03-23 12:29:00,1.63985,1.64055,1.63985,1.6401,526000000.0
2009-03-23 12:30:00,1.6401,1.6402,1.63885,1.63895,659600000.0
2009-03-23 12:31:00,1.63905,1.63985,1.6387,1.6396,435400000.0
2009-03-23 12:32:00,1.63955,1.63995,1.6391,1.63945,291400000.0
2009-03-23 12:33:00,1.63955,1.64045,1.63935,1.64045,281600000.0
2009-03-23 12:34:00,1.64045,1.6406,1.6396,1.63965,324200000.0
2009-03-23 12:35:00,1.63965,1.64045,1.63965,1.64005,388400000.0
2009-03-23 12:36:00,1.64015,1.6404,1.63995,1.64015,369600000.0
2009-03-23 12:37:00,1.64015,1.64055,1.64015,1.64025,324800000.0
2009-03-23 12:38:00,1.64045,1.641,1.63965,1.6397,399600000.0
2009-03-23 12:39:00,1.6397,1.6399,1.63955,1.63975,290000000.0
2009-03-23 12:40:00,1.6398,1.6403,1.6397,1.6403,296600000.0
2009-03-23 12:41:00,1.6402,1.64055,1.64,1.6405,310000000.0
2009-03-23 12:42:00,1.6405,1.6409,1.6405,1.6408,270400000.0
2009-03-23 12:43:00,1.64075,1.6409,1.64025,1.6404,403400000.0
2009-03-23 12:44:00,1.64035,1.64045,1.64015,1.64025,378600000.0
2009-03-23 12:45:00,1.64025,1.64055,1.6402,1.64045,293000000.0
2009-03-23 12:46:00,1.64035,1.64045,1.6401,1.64025,157200000.0
2009-03-23 12:47:00,1.64025,1.64025,1.6399,1.6401,344600000.0
2009-03-23 12:48:00,1.64005,1.6402,1.63955,1.63965,188800000.0
2009-03-23 12:49:00,1.63965,1.64015,1.63965,1.64,272400000.0
2009-03-23 12:50:00,1.64,1.64005,1.63955,1.63955,348400000.0
2009-03-23 12:51:00,1.63955,1.6396,1.63865,1.63935,155600000.0
2009-03-23 12:52:00,1.63955,1.6406,1.6393,1.6403,357000000.0
2009-03-23 12:53:00,1.64015,1.6413,1.64015,1.6411,463100000.0
2009-03-23 12:54:00,1.6411,1.64215,1.641,1.6419,348600000.0
2009-03-23 12:55:00,1.64195,1.6423,1.6417,1.64225,268800000.0
2009-03-23 12:56:00,1.6421,1.6425,1.6419,1.6421,384400000.0
2009-03-23 12:57:00,1.6421,1.643,1.64205,1.6429,370800000.0
2009-03-23 12:58:00,1.643,1.643,1.64225,1.6424,489600000.0
2009-03-23 12:59:00,1.64245,1.6428,1.6422,1.6422,373800000.0
2009-03-23 13:00:00,1.6424,1.6428,1.64235,1.6425,503600000.0
2009-03-23 13:01:00,1.6425,1.64265,1.6419,1.6419,488800000.0
2009-03-23 13:02:00,1.64185,1.6419,1.64105,1.6412,310600000.0
2009-03-23 13:03:00,1.64125,1.6421,1.6412,1.64185,435800000.0
2009-03-23 13:04:00,1.6418,1.6425,1.6416,1.6423,512800000.0
2009-03-23 13:05:00,1.6423,1.6424,1.6415,1.64195,476600000.0
2009-03-23 13:06:00,1.64195,1.6422,1.64155,1.64165,416000001.0
2009-03-23 13:07:00,1.64195,1.6422,1.6413,1.6417,578600000.0
2009-03-23 13:08:00,1.6417,1.64175,1.64125,1.6417,362400000.0
2009-03-23 13:09:00,1.64165,1.64165,1.641,1.64115,475400000.0
2009-03-23 13:10:00,1.64115,1.6413,1.64055,1.6407,272200000.0
2009-03-23 13:11:00,1.64065,1.64105,1.6406,1.64095,386200000.0
2009-03-23 13:12:00,1.64095,1.641,1.6408,1.64085,199000001.0
2009-03-23 13:13:00,1.64085,1.64105,1.6403,1.64045,334600000.0
2009-03-23 13:14:00,1.6405,1.64105,1.64045,1.64105,195600000.0
2009-03-23 13:15:00,1.64105,1.64135,1.64075,1.64135,247800000.0
2009-03-23 13:16:00,1.64135,1.64205,1.6411,1.64205,302800000.0
2009-03-23 13:17:00,1.64205,1.6446,1.6419,1.64455,496200000.0
2009-03-23 13:18:00,1.6446,1.6454,1.64425,1.64515,598200000.0
2009-03-23 13:19:00,1.6452,1.64685,1.6452,1.64685,742600000.0
2009-03-23 13:20:00,1.64695,1.6484,1.64685,1.64785,858600000.0
2009-03-23 13:21:00,1.64785,1.64815,1.64685,1.64755,708000000.0
2009-03-23 13:22:00,1.64765,1.6477,1.6467,1.64685,400200000.0
2009-03-23 13:23:00,1.64685,1.6473,1.6467,1.6471,454000000.0
2009-03-23 13:24:00,1.6471,1.6471,1.6454,1.64555,383800000.0
2009-03-23 13:25:00,1.64555,1.646,1.6455,1.6457,322800000.0
2009-03-23 13:26:00,1.6457,1.6459,1.64525,1.64585,396400000.0
2009-03-23 13:27:00,1.64585,1.6463,1.64545,1.64565,499200001.0
2009-03-23 13:28:00,1.64565,1.64585,1.6455,1.64565,380400000.0
2009-03-23 13:29:00,1.64565,1.64565,1.645,1.64515,395000000.0
2009-03-23 13:30:00,1.64535,1.64605,1.64535,1.6457,453200000.0
2009-03-23 13:31:00,1.6456,1.64685,1.6456,1.6463,492000000.0
2009-03-23 13:32:00,1.6464,1.6464,1.64565,1.64565,406200000.0
2009-03-23 13:33:00,1.64565,1.64575,1.64485,1.6449,331800000.0
2009-03-23 13:34:00,1.645,1.6451,1.64455,1.64475,359800000.0
2009-03-23 13:35:00,1.64485,1.64495,1.64435,1.64455,447000000.0
2009-03-23 13:36:00,1.6446,1.6446,1.6442,1.64425,293800000.0
2009-03-23 13:37:00,1.64425,1.64435,1.6441,1.6442,298800000.0
2009-03-23 13:38:00,1.6441,1.64465,1.6441,1.6446,282800000.0
2009-03-23 13:39:00,1.64455,1.64555,1.6444,1.6455,251800000.0
2009-03-23 13:40:00,1.6455,1.6455,1.64495,1.6451,323400000.0
2009-03-23 13:41:00,1.64525,1.64525,1.6448,1.6451,391600000.0
2009-03-23 13:42:00,1.6451,1.64545,1.645,1.64515,342000000.0
2009-03-23 13:43:00,1.64515,1.64565,1.645,1.6456,257800000.0
2009-03-23 13:44:00,1.64565,1.64565,1.6453,1.6454,179800000.0
2009-03-23 13:45:00,1.6454,1.64545,1.64495,1.64495,351000000.0
2009-03-23 13:46:00,1.64505,1.64555,1.645,1.64545,339600000.0
2009-03-23 13:47:00,1.64555,1.6458,1.64535,1.64565,289200000.0
2009-03-23 13:48:00,1.6456,1.6458,1.6454,1.64565,432000000.0
2009-03-23 13:49:00,1.64565,1.64635,1.64565,1.6458,522800000.0
2009-03-23 13:50:00,1.646,1.64695,1.6459,1.6463,624800000.0
2009-03-23 13:51:00,1.6463,1.6466,1.64575,1.64605,554400000.0
2009-03-23 13:52:00,1.646,1.64635,1.6457,1.6461,333800000.0
2009-03-23 13:53:00,1.646,1.6471,1.6458,1.647,718400001.0
2009-03-23 13:54:00,1.647,1.64745,1.6467,1.6471,628200000.0
2009-03-23 13:55:00,1.6472,1.64745,1.6467,1.6474,284600000.0
2009-03-23 13:56:00,1.6474,1.64785,1.6469,1.6469,309400000.0
2009-03-23 13:57:00,1.6469,1.6473,1.6463,1.64675,349000000.0
2009-03-23 13:58:00,1.64665,1.6471,1.6465,1.647,529199999.0
2009-03-23 13:59:00,1.64705,1.64715,1.64645,1.647,316800000.0
2009-03-23 14:00:00,1.6471,1.6471,1.6463,1.64645,597000000.0
2009-03-23 14:01:00,1.64635,1.64745,1.6463,1.64725,623000001.0
2009-03-23 14:02:00,1.64755,1.6484,1.64705,1.64825,644800000.0
2009-03-23 14:03:00,1.6482,1.64835,1.6471,1.64745,580400000.0
2009-03-23 14:04:00,1.64775,1.64845,1.64735,1.64825,570000000.0
2009-03-23 14:05:00,1.64825,1.64825,1.6471,1.64775,302000000.0
2009-03-23 14:06:00,1.64775,1.64775,1.64685,1.64705,324600000.0
2009-03-23 14:07:00,1.64695,1.64695,1.64585,1.64655,641600000.0
2009-03-23 14:08:00,1.64655,1.64755,1.64655,1.647,476400000.0
2009-03-23 14:09:00,1.6471,1.6473,1.64655,1.64655,534800000.0
2009-03-23 14:10:00,1.64655,1.64685,1.6464,1.6464,524400000.0
2009-03-23 14:11:00,1.6463,1.6466,1.6457,1.64585,557400000.0
2009-03-23 14:12:00,1.6459,1.6461,1.64415,1.6443,578400000.0
2009-03-23 14:13:00,1.64425,1.6443,1.6437,1.64415,627000000.0
2009-03-23 14:14:00,1.64415,1.64485,1.64325,1.6446,555800000.0
2009-03-23 14:15:00,1.6446,1.64575,1.6445,1.64565,425400000.0
2009-03-23 14:16:00,1.64565,1.64575,1.6438,1.6438,376800000.0
2009-03-23 14:17:00,1.6438,1.6442,1.64355,1.64375,318800000.0
2009-03-23 14:18:00,1.64375,1.64525,1.64355,1.64485,649400000.0
2009-03-23 14:19:00,1.6448,1.6461,1.64415,1.64585,648500000.0
2009-03-23 14:20:00,1.64585,1.64585,1.64365,1.64455,801100000.0
2009-03-23 14:21:00,1.64445,1.6446,1.6431,1.6431,680800000.0
2009-03-23 14:22:00,1.64315,1.64405,1.6426,1.6426,588800000.0
2009-03-23 14:23:00,1.6426,1.64285,1.6422,1.64275,739599999.0
2009-03-23 14:24:00,1.6427,1.64315,1.64265,1.643,558000000.0
2009-03-23 14:25:00,1.643,1.64395,1.643,1.64375,424400000.0
2009-03-23 14:26:00,1.6436,1.64415,1.6436,1.64385,295000000.0
2009-03-23 14:27:00,1.64385,1.6443,1.64385,1.64425,520000000.0
2009-03-23 14:28:00,1.6442,1.6443,1.6432,1.64335,560400000.0
2009-03-23 14:29:00,1.64345,1.6435,1.64225,1.6426,489200000.0
2009-03-23 14:30:00,1.64255,1.6429,1.64225,1.6429,408200000.0
2009-03-23 14:31:00,1.6429,1.64385,1.64265,1.64385,378600000.0
2009-03-23 14:32:00,1.64385,1.64425,1.6435,1.6442,307200000.0
2009-03-23 14:33:00,1.6442,1.6446,1.64405,1.64445,287400000.0
2009-03-23 14:34:00,1.6444,1.64455,1.6431,1.64325,643300000.0
2009-03-23 14:35:00,1.64325,1.64385,1.64295,1.64295,259900000.0
2009-03-23 14:36:00,1.64295,1.64365,1.64295,1.6434,357000000.0
2009-03-23 14:37:00,1.64335,1.6435,1.64285,1.64285,509000000.0
2009-03-23 14:38:00,1.64285,1.64345,1.64285,1.6431,378800000.0
2009-03-23 14:39:00,1.64325,1.6436,1.64295,1.6435,374000000.0
2009-03-23 14:40:00,1.6435,1.6435,1.64285,1.64285,325600000.0
2009-03-23 14:41:00,1.6429,1.64305,1.6427,1.643,306400000.0
2009-03-23 14:42:00,1.643,1.64355,1.64285,1.6432,398400000.0
2009-03-23 14:43:00,1.6432,1.6435,1.64315,1.6434,438200000.0
2009-03-23 14:44:00,1.6434,1.6436,1.64315,1.64335,339400000.0
2009-03-23 14:45:00,1.64335,1.64365,1.64315,1.6433,411800000.0
2009-03-23 14:46:00,1.64325,1.6438,1.64325,1.6435,296000000.0
2009-03-23 14:47:00,1.6436,1.64425,1.64315,1.64325,498800000.0
2009-03-23 14:48:00,1.64325,1.6434,1.64255,1.6427,522400000.0
2009-03-23 14:49:00,1.64265,1.64295,1.64185,1.6421,735200000.0
2009-03-23 14:50:00,1.64205,1.64245,1.6415,1.6419,507600000.0
2009-03-23 14:51:00,1.6418,1.6421,1.6415,1.64185,549400000.0
2009-03-23 14:52:00,1.6417,1.64185,1.6409,1.6414,589200000.0
2009-03-23 14:53:00,1.64145,1.64155,1.6406,1.6407,636400000.0
2009-03-23 14:54:00,1.6406,1.64165,1.63995,1.6413,584600000.0
2009-03-23 14:55:00,1.64145,1.64155,1.64115,1.64135,484200000.0
2009-03-23 14:56:00,1.6414,1.64265,1.64105,1.64265,682400000.0
2009-03-23 14:57:00,1.6427,1.6444,1.64225,1.6437,841400000.0
2009-03-23 14:58:00,1.6437,1.64595,1.6437,1.6459,783200000.0
2009-03-23 14:59:00,1.64585,1.64585,1.64465,1.64475,632000000.0
2009-03-23 15:00:00,1.64475,1.6477,1.6446,1.64715,885400000.0
2009-03-23 15:01:00,1.6471,1.6476,1.64655,1.64715,591200000.0
2009-03-23 15:02:00,1.6471,1.64775,1.64695,1.6476,495800000.0
2009-03-23 15:03:00,1.6476,1.6482,1.64725,1.6473,636600003.0
2009-03-23 15:04:00,1.64735,1.64765,1.64685,1.64765,512200000.0
2009-03-23 15:05:00,1.6476,1.64845,1.6475,1.6483,455400000.0
2009-03-23 15:06:00,1.6483,1.64835,1.64775,1.64775,452000000.0
2009-03-23 15:07:00,1.64785,1.64785,1.6473,1.6477,500400000.0
2009-03-23 15:08:00,1.64755,1.6476,1.64565,1.64565,521900001.0
2009-03-23 15:09:00,1.64645,1.64645,1.6454,1.6455,795800000.0
2009-03-23 15:10:00,1.6455,1.6459,1.64495,1.6451,549300001.0
2009-03-23 15:11:00,1.6451,1.6467,1.64485,1.6467,744200001.0
2009-03-23 15:12:00,1.64665,1.64695,1.6463,1.6463,661400000.0
2009-03-23 15:13:00,1.6463,1.64655,1.64615,1.6463,645200000.0
2009-03-23 15:14:00,1.6463,1.6468,1.6453,1.6465,953800001.0
2009-03-23 15:15:00,1.64605,1.6471,1.64575,1.6469,490000000.0
2009-03-23 15:16:00,1.64685,1.647,1.64615,1.6463,385800000.0
2009-03-23 15:17:00,1.6463,1.6466,1.64615,1.64635,472600000.0
2009-03-23 15:18:00,1.64645,1.6465,1.64605,1.64615,694400000.0
2009-03-23 15:19:00,1.6461,1.64655,1.6458,1.6459,613800001.0
2009-03-23 15:20:00,1.64615,1.64615,1.6458,1.64585,411600000.0
2009-03-23 15:21:00,1.64585,1.64625,1.6453,1.64535,443400000.0
2009-03-23 15:22:00,1.64545,1.6455,1.6444,1.64495,593600000.0
2009-03-23 15:23:00,1.64485,1.6453,1.64395,1.64455,602200000.0
2009-03-23 15:24:00,1.64455,1.6455,1.64415,1.6449,755600000.0
2009-03-23 15:25:00,1.6449,1.6459,1.6449,1.6456,637000000.0
2009-03-23 15:26:00,1.6456,1.64695,1.64545,1.6456,568000000.0
2009-03-23 15:27:00,1.6456,1.6458,1.64535,1.6454,471400000.0
2009-03-23 15:28:00,1.6454,1.6458,1.6452,1.6454,712600000.0
2009-03-23 15:29:00,1.64555,1.64645,1.64545,1.64605,648399999.0
2009-03-23 15:30:00,1.64605,1.64615,1.6455,1.64565,593000000.0
2009-03-23 15:31:00,1.6457,1.64655,1.64535,1.6456,623400000.0
2009-03-23 15:32:00,1.6456,1.646,1.6452,1.64525,563200000.0
2009-03-23 15:33:00,1.64525,1.64555,1.6448,1.64545,700800000.0
2009-03-23 15:34:00,1.64545,1.64545,1.64415,1.6445,586600000.0
2009-03-23 15:35:00,1.6447,1.6449,1.64425,1.6443,753400000.0
2009-03-23 15:36:00,1.6443,1.64435,1.64405,1.64415,444200000.0
2009-03-23 15:37:00,1.6442,1.64465,1.6442,1.64465,370600000.0
2009-03-23 15:38:00,1.6448,1.6451,1.6445,1.645,629600000.0
2009-03-23 15:39:00,1.6451,1.64525,1.6446,1.64465,527400000.0
2009-03-23 15:40:00,1.64475,1.645,1.64395,1.6442,471400000.0
2009-03-23 15:41:00,1.64415,1.64455,1.64375,1.644,566000001.0
2009-03-23 15:42:00,1.64405,1.6444,1.64385,1.64415,612800000.0
2009-03-23 15:43:00,1.6442,1.6448,1.6442,1.6448,529400000.0
2009-03-23 15:44:00,1.6448,1.6449,1.64395,1.6445,795600000.0
2009-03-23 15:45:00,1.64465,1.64555,1.64445,1.64465,538800000.0
2009-03-23 15:46:00,1.64475,1.64495,1.64395,1.64425,544200000.0
2009-03-23 15:47:00,1.6443,1.6447,1.64405,1.6444,795000001.0
2009-03-23 15:48:00,1.64445,1.64505,1.64405,1.645,705600000.0
2009-03-23 15:49:00,1.64495,1.64575,1.64465,1.6454,856200000.0
2009-03-23 15:50:00,1.6456,1.64585,1.64525,1.6454,997200002.0
2009-03-23 15:51:00,1.6455,1.64605,1.6449,1.6449,674400000.0
2009-03-23 15:52:00,1.64485,1.6453,1.64365,1.64445,714800000.0
2009-03-23 15:53:00,1.64455,1.64465,1.6437,1.64445,816000000.0
2009-03-23 15:54:00,1.64435,1.64565,1.64395,1.6455,873700000.0
2009-03-23 15:55:00,1.64545,1.64565,1.64395,1.64475,733100000.0
2009-03-23 15:56:00,1.6446,1.6448,1.6437,1.64465,777800000.0
2009-03-23 15:57:00,1.64445,1.6446,1.6423,1.6429,899800000.0
2009-03-23 15:58:00,1.64285,1.6431,1.64235,1.64295,535800000.0
2009-03-23 15:59:00,1.643,1.6439,1.64235,1.6432,483400000.0
2009-03-23 16:00:00,1.64315,1.6437,1.64305,1.6432,608600000.0
2009-03-23 16:01:00,1.64315,1.6435,1.64265,1.64325,652600000.0
2009-03-23 16:02:00,1.64325,1.64335,1.64225,1.64255,718800000.0
2009-03-23 16:03:00,1.64255,1.64285,1.6423,1.64265,530000000.0
2009-03-23 16:04:00,1.64265,1.6431,1.64205,1.6431,717400001.0
2009-03-23 16:05:00,1.6431,1.64355,1.64265,1.64345,652400000.0
2009-03-23 16:06:00,1.64345,1.644,1.6433,1.64365,724000000.0
2009-03-23 16:07:00,1.6438,1.64395,1.64365,1.64365,447000000.0
2009-03-23 16:08:00,1.64365,1.64475,1.64335,1.64465,544400000.0
2009-03-23 16:09:00,1.6446,1.6451,1.64355,1.6436,688200000.0
2009-03-23 16:10:00,1.6436,1.6442,1.64335,1.6439,625800000.0
2009-03-23 16:11:00,1.6439,1.6442,1.6433,1.64355,650800000.0
2009-03-23 16:12:00,1.6434,1.6438,1.6431,1.64355,460800000.0
2009-03-23 16:13:00,1.6436,1.64385,1.6429,1.6431,463200000.0
2009-03-23 16:14:00,1.6431,1.6433,1.64265,1.6428,426200000.0
2009-03-23 16:15:00,1.643,1.64375,1.64255,1.64325,669000000.0
2009-03-23 16:16:00,1.64265,1.644,1.64245,1.64365,553000000.0
2009-03-23 16:17:00,1.64375,1.6439,1.64195,1.6426,634100000.0
2009-03-23 16:18:00,1.6426,1.64315,1.6423,1.64255,658200000.0
2009-03-23 16:19:00,1.64255,1.64285,1.6422,1.6422,358000000.0
2009-03-23 16:20:00,1.6422,1.6426,1.6419,1.6425,491600000.0
2009-03-23 16:21:00,1.64245,1.64285,1.64225,1.64285,517000000.0
2009-03-23 16:22:00,1.6428,1.6428,1.6418,1.64225,414000000.0
2009-03-23 16:23:00,1.64225,1.6424,1.64145,1.6417,665100003.0
2009-03-23 16:24:00,1.64175,1.64185,1.6412,1.64135,474400000.0
2009-03-23 16:25:00,1.64135,1.6419,1.64095,1.64105,502600000.0
2009-03-23 16:26:00,1.64115,1.64115,1.6401,1.64025,700800000.0
2009-03-23 16:27:00,1.64025,1.64055,1.64,1.64025,563000000.0
2009-03-23 16:28:00,1.64035,1.64075,1.6401,1.6404,571000000.0
2009-03-23 16:29:00,1.6404,1.64045,1.63955,1.64005,514600000.0
2009-03-23 16:30:00,1.6401,1.64105,1.6393,1.64045,771600000.0
2009-03-23 16:31:00,1.64045,1.6407,1.64015,1.6406,767800000.0
2009-03-23 16:32:00,1.6406,1.64085,1.64015,1.64035,424600000.0
2009-03-23 16:33:00,1.6404,1.6406,1.63875,1.6394,867200000.0
2009-03-23 16:34:00,1.6394,1.64175,1.63935,1.64175,491000000.0
2009-03-23 16:35:00,1.64175,1.64185,1.6407,1.64075,475800000.0
2009-03-23 16:36:00,1.64075,1.64095,1.6401,1.64015,658600000.0
2009-03-23 16:37:00,1.64025,1.64035,1.63955,1.63955,646400000.0
2009-03-23 16:38:00,1.63955,1.64005,1.6395,1.6399,289600000.0
2009-03-23 16:39:00,1.6399,1.64,1.63925,1.63955,507000000.0
2009-03-23 16:40:00,1.63945,1.63965,1.6383,1.63865,494000000.0
2009-03-23 16:41:00,1.63855,1.63885,1.6382,1.6385,551400000.0
2009-03-23 16:42:00,1.6386,1.63865,1.63755,1.6378,612200000.0
2009-03-23 16:43:00,1.6377,1.6388,1.63745,1.63795,683200000.0
2009-03-23 16:44:00,1.63795,1.63835,1.63785,1.63785,571400000.0
2009-03-23 16:45:00,1.63785,1.63795,1.63615,1.6366,676000000.0
2009-03-23 16:46:00,1.6366,1.6367,1.63605,1.6363,662000000.0
2009-03-23 16:47:00,1.63625,1.6363,1.6358,1.63625,529000000.0
2009-03-23 16:48:00,1.63625,1.6364,1.6356,1.63575,683400000.0
2009-03-23 16:49:00,1.63575,1.636,1.63505,1.6355,665600000.0
2009-03-23 16:50:00,1.6355,1.6358,1.63365,1.6344,607800000.0
2009-03-23 16:51:00,1.6344,1.63495,1.6339,1.63455,726400000.0
2009-03-23 16:52:00,1.63435,1.63525,1.63415,1.63525,538400000.0
2009-03-23 16:53:00,1.63525,1.6357,1.6352,1.6356,562400000.0
2009-03-23 16:54:00,1.6356,1.63595,1.6352,1.63555,529800000.0
2009-03-23 16:55:00,1.6356,1.636,1.63555,1.63565,471200000.0
2009-03-23 16:56:00,1.63565,1.6357,1.6351,1.6357,416400000.0
2009-03-23 16:57:00,1.6357,1.63615,1.6356,1.636,563000000.0
2009-03-23 16:58:00,1.63605,1.6362,1.63505,1.63515,561800000.0
2009-03-23 16:59:00,1.63515,1.63585,1.63425,1.6347,738300000.0
2009-03-23 17:00:00,1.63425,1.63555,1.6342,1.6352,635400000.0
2009-03-23 17:01:00,1.63525,1.63525,1.6332,1.6333,791000000.0
2009-03-23 17:02:00,1.6333,1.63365,1.63275,1.63305,690600000.0
2009-03-23 17:03:00,1.63305,1.6349,1.63305,1.6347,537200000.0
2009-03-23 17:04:00,1.6347,1.63475,1.63285,1.63285,456100000.0
2009-03-23 17:05:00,1.63285,1.6334,1.63105,1.6314,558900000.0
2009-03-23 17:06:00,1.6314,1.6317,1.63125,1.6316,427000000.0
2009-03-23 17:07:00,1.6316,1.632,1.6315,1.6317,525600000.0
2009-03-23 17:08:00,1.6316,1.6321,1.63155,1.6321,454600000.0
2009-03-23 17:09:00,1.6322,1.63265,1.63185,1.63245,571200000.0
2009-03-23 17:10:00,1.6324,1.63265,1.63215,1.63245,412800000.0
2009-03-23 17:11:00,1.6321,1.63315,1.6321,1.63305,734000000.0
2009-03-23 17:12:00,1.6331,1.63355,1.633,1.63325,379400000.0
2009-03-23 17:13:00,1.6332,1.63375,1.63295,1.6337,372600000.0
2009-03-23 17:14:00,1.6338,1.63435,1.6334,1.63415,514200000.0
2009-03-23 17:15:00,1.63415,1.6345,1.6337,1.63375,413800000.0
2009-03-23 17:16:00,1.63375,1.6343,1.63365,1.63425,407800000.0
2009-03-23 17:17:00,1.63405,1.63415,1.633,1.6333,609800000.0
2009-03-23 17:18:00,1.63315,1.6334,1.6325,1.633,690400000.0
2009-03-23 17:19:00,1.6331,1.6331,1.63275,1.633,514000000.0
2009-03-23 17:20:00,1.63295,1.6335,1.6329,1.6334,476600000.0
2009-03-23 17:21:00,1.63335,1.6338,1.63315,1.63345,380400000.0
2009-03-23 17:22:00,1.63345,1.6337,1.6333,1.63365,388200000.0
2009-03-23 17:23:00,1.6337,1.63455,1.6336,1.6343,473000000.0
2009-03-23 17:24:00,1.6343,1.63445,1.63405,1.6344,381200000.0
2009-03-23 17:25:00,1.63435,1.6348,1.6341,1.63435,551000000.0
2009-03-23 17:26:00,1.6345,1.6352,1.63425,1.63505,511600000.0
2009-03-23 17:27:00,1.6347,1.635,1.6346,1.6347,458200000.0
2009-03-23 17:28:00,1.63475,1.63505,1.63455,1.63465,371600000.0
2009-03-23 17:29:00,1.63455,1.63545,1.63425,1.63545,245000000.0
2009-03-23 17:30:00,1.6354,1.6354,1.63495,1.6353,400800000.0
2009-03-23 17:31:00,1.6352,1.63525,1.63475,1.6348,392400000.0
2009-03-23 17:32:00,1.63485,1.6352,1.6347,1.635,376200000.0
2009-03-23 17:33:00,1.63495,1.63555,1.63475,1.63525,361600000.0
2009-03-23 17:34:00,1.63515,1.63545,1.63515,1.6353,446000000.0
2009-03-23 17:35:00,1.6352,1.63615,1.6351,1.6359,488000001.0
2009-03-23 17:36:00,1.6359,1.63655,1.63585,1.6364,392200000.0
2009-03-23 17:37:00,1.6364,1.6366,1.6359,1.6361,475400000.0
2009-03-23 17:38:00,1.63615,1.63635,1.63585,1.6359,453600000.0
2009-03-23 17:39:00,1.63595,1.63605,1.63555,1.6357,404200000.0
2009-03-23 17:40:00,1.63575,1.6372,1.63565,1.6367,477000000.0
2009-03-23 17:41:00,1.63675,1.6374,1.6367,1.6373,347400000.0
2009-03-23 17:42:00,1.6373,1.63735,1.6365,1.6365,342600000.0
2009-03-23 17:43:00,1.6365,1.6368,1.63645,1.63665,247800000.0
2009-03-23 17:44:00,1.6367,1.63695,1.6364,1.63695,543800000.0
2009-03-23 17:45:00,1.63695,1.63735,1.63665,1.6369,485400000.0
2009-03-23 17:46:00,1.6369,1.63715,1.6368,1.6369,486400000.0
2009-03-23 17:47:00,1.63685,1.6369,1.6363,1.63635,417000000.0
2009-03-23 17:48:00,1.63635,1.6364,1.636,1.6363,305600000.0
2009-03-23 17:49:00,1.6363,1.6366,1.6352,1.63645,555400000.0
2009-03-23 17:50:00,1.6363,1.63635,1.63525,1.6356,647800000.0
2009-03-23 17:51:00,1.6357,1.63575,1.63515,1.6353,553800000.0
2009-03-23 17:52:00,1.6353,1.6355,1.63495,1.63525,549400000.0
2009-03-23 17:53:00,1.63525,1.6359,1.63525,1.6355,583400000.0
2009-03-23 17:54:00,1.6355,1.63595,1.63525,1.6356,501800000.0
2009-03-23 17:55:00,1.6356,1.6358,1.63515,1.6352,400600000.0
2009-03-23 17:56:00,1.6352,1.63545,1.635,1.6354,295600000.0
2009-03-23 17:57:00,1.6354,1.6358,1.63495,1.6357,491800000.0
2009-03-23 17:58:00,1.6357,1.63625,1.63555,1.63585,439000000.0
2009-03-23 17:59:00,1.63595,1.63725,1.63595,1.63675,621000000.0
2009-03-23 18:00:00,1.63685,1.6373,1.63585,1.63635,603500000.0
2009-03-23 18:01:00,1.636,1.6362,1.63555,1.63595,614600000.0
2009-03-23 18:02:00,1.6359,1.6359,1.6347,1.6347,523400000.0
2009-03-23 18:03:00,1.6347,1.6347,1.6329,1.63315,550000000.0
2009-03-23 18:04:00,1.63345,1.6335,1.63305,1.6331,301400000.0
2009-03-23 18:05:00,1.6331,1.6337,1.6331,1.63345,326400000.0
2009-03-23 18:06:00,1.6335,1.634,1.63335,1.63395,300600000.0
2009-03-23 18:07:00,1.634,1.6342,1.63335,1.6337,407400000.0
2009-03-23 18:08:00,1.6337,1.63385,1.63345,1.63375,291200000.0
2009-03-23 18:09:00,1.63385,1.63385,1.63325,1.6333,300200000.0
2009-03-23 18:10:00,1.6334,1.63415,1.6334,1.634,295800000.0
2009-03-23 18:11:00,1.6339,1.6339,1.63345,1.6335,351000000.0
2009-03-23 18:12:00,1.6335,1.63415,1.6335,1.6341,144000000.0
2009-03-23 18:13:00,1.63405,1.63445,1.634,1.6341,192000000.0
2009-03-23 18:14:00,1.63405,1.63475,1.634,1.63465,319600000.0
2009-03-23 18:15:00,1.63465,1.63465,1.63415,1.63425,230000000.0
2009-03-23 18:16:00,1.63415,1.6345,1.63405,1.63435,311800000.0
2009-03-23 18:17:00,1.63425,1.6343,1.6339,1.63415,220600000.0
2009-03-23 18:18:00,1.63415,1.63415,1.63385,1.6341,199800000.0
2009-03-23 18:19:00,1.63425,1.63425,1.63405,1.6341,115200000.0
2009-03-23 18:20:00,1.63415,1.63465,1.634,1.634,321600000.0
2009-03-23 18:21:00,1.634,1.634,1.6334,1.63345,425600000.0
2009-03-23 18:22:00,1.6335,1.63365,1.63295,1.6332,412400001.0
2009-03-23 18:23:00,1.63315,1.63365,1.63305,1.63335,497600000.0
2009-03-23 18:24:00,1.63335,1.6342,1.63335,1.6342,363400000.0
2009-03-23 18:25:00,1.63405,1.6344,1.6339,1.63425,435000000.0
2009-03-23 18:26:00,1.6343,1.63465,1.6341,1.6346,306600000.0
2009-03-23 18:27:00,1.63455,1.63475,1.63415,1.6345,396800000.0
2009-03-23 18:28:00,1.6345,1.6348,1.63415,1.6343,373800000.0
2009-03-23 18:29:00,1.6343,1.63435,1.6331,1.63325,398800000.0
2009-03-23 18:30:00,1.63325,1.63405,1.63315,1.6332,392400000.0
2009-03-23 18:31:00,1.6332,1.63385,1.63315,1.6333,381000000.0
2009-03-23 18:32:00,1.63315,1.6344,1.6331,1.6342,561600000.0
2009-03-23 18:33:00,1.63425,1.63445,1.6341,1.63415,353800000.0
2009-03-23 18:34:00,1.63415,1.63435,1.634,1.63415,241400000.0
2009-03-23 18:35:00,1.6342,1.63425,1.63365,1.63375,229800000.0
2009-03-23 18:36:00,1.6337,1.63405,1.63365,1.63365,225800000.0
2009-03-23 18:37:00,1.6337,1.6344,1.63325,1.63435,426200000.0
2009-03-23 18:38:00,1.6342,1.63545,1.6341,1.6354,547400001.0
2009-03-23 18:39:00,1.63555,1.63555,1.6348,1.6351,566000000.0
2009-03-23 18:40:00,1.6351,1.6351,1.6343,1.6343,318200000.0
2009-03-23 18:41:00,1.6344,1.6349,1.63425,1.6348,234400000.0
2009-03-23 18:42:00,1.6349,1.63515,1.6346,1.6346,366800000.0
2009-03-23 18:43:00,1.6346,1.6348,1.6344,1.6347,257400000.0
2009-03-23 18:44:00,1.6346,1.63495,1.6345,1.6347,244800000.0
2009-03-23 18:45:00,1.6348,1.63495,1.6345,1.63465,271400000.0
2009-03-23 18:46:00,1.63465,1.63465,1.63375,1.6339,275600000.0
2009-03-23 18:47:00,1.6339,1.63415,1.6324,1.6326,518800000.0
2009-03-23 18:48:00,1.63265,1.6336,1.6326,1.63325,516600000.0
2009-03-23 18:49:00,1.63325,1.6337,1.63325,1.6335,245600000.0
2009-03-23 18:50:00,1.63355,1.63385,1.6333,1.6335,481400000.0
2009-03-23 18:51:00,1.6334,1.63395,1.6331,1.6331,464600000.0
2009-03-23 18:52:00,1.6332,1.6333,1.6315,1.6317,341400000.0
2009-03-23 18:53:00,1.63175,1.6323,1.63175,1.6321,337000000.0
2009-03-23 18:54:00,1.63205,1.6324,1.632,1.6323,619800000.0
2009-03-23 18:55:00,1.63225,1.63225,1.6315,1.63155,531600000.0
2009-03-23 18:56:00,1.63155,1.6316,1.62955,1.63005,510400000.0
2009-03-23 18:57:00,1.6299,1.6308,1.6299,1.63035,361000000.0
2009-03-23 18:58:00,1.6304,1.63155,1.63035,1.63145,419200000.0
2009-03-23 18:59:00,1.6314,1.63145,1.63075,1.63095,370000000.0
2009-03-23 19:00:00,1.63085,1.63095,1.63025,1.63085,458600000.0
2009-03-23 19:01:00,1.631,1.6319,1.6309,1.6319,330400000.0
2009-03-23 19:02:00,1.63185,1.63195,1.63155,1.63155,158400000.0
2009-03-23 19:03:00,1.63155,1.63165,1.6315,1.6316,346800000.0
2009-03-23 19:04:00,1.6316,1.6316,1.63095,1.631,239000000.0
2009-03-23 19:05:00,1.63105,1.63185,1.63075,1.6317,346000000.0
2009-03-23 19:06:00,1.6317,1.6321,1.63155,1.6317,269600000.0
2009-03-23 19:07:00,1.6317,1.63275,1.63135,1.6318,340200000.0
2009-03-23 19:08:00,1.6319,1.63265,1.6308,1.63215,467400000.0
2009-03-23 19:09:00,1.63215,1.63275,1.6319,1.6324,318000000.0
2009-03-23 19:10:00,1.63255,1.6332,1.63205,1.63295,555600000.0
2009-03-23 19:11:00,1.63275,1.6328,1.63195,1.6324,404600000.0
2009-03-23 19:12:00,1.6324,1.6325,1.63205,1.63205,328000000.0
2009-03-23 19:13:00,1.6321,1.63265,1.63165,1.6322,398800000.0
2009-03-23 19:14:00,1.63225,1.6326,1.6321,1.6326,263200000.0
2009-03-23 19:15:00,1.6326,1.6332,1.6324,1.633,431600000.0
2009-03-23 19:16:00,1.63305,1.63305,1.63245,1.63255,205800000.0
2009-03-23 19:17:00,1.63255,1.63275,1.63215,1.6325,245600000.0
2009-03-23 19:18:00,1.6323,1.6329,1.6323,1.6328,262400000.0
2009-03-23 19:19:00,1.63275,1.6329,1.6323,1.6326,211200000.0
2009-03-23 19:20:00,1.63245,1.63385,1.6324,1.63335,307800000.0
2009-03-23 19:21:00,1.63335,1.6335,1.6328,1.6331,518600000.0
2009-03-23 19:22:00,1.63305,1.63345,1.63285,1.63325,286000000.0
2009-03-23 19:23:00,1.63335,1.63415,1.63255,1.63415,425000000.0
2009-03-23 19:24:00,1.634,1.63415,1.63335,1.63415,397200000.0
2009-03-23 19:25:00,1.6342,1.6343,1.6323,1.6327,473800000.0
2009-03-23 19:26:00,1.6327,1.63285,1.63215,1.63225,226200000.0
2009-03-23 19:27:00,1.63215,1.6325,1.63145,1.6323,230000000.0
2009-03-23 19:28:00,1.63245,1.63295,1.6321,1.6326,306200000.0
2009-03-23 19:29:00,1.6324,1.6325,1.632,1.63215,233600000.0
2009-03-23 19:30:00,1.63215,1.6324,1.63215,1.63235,211200000.0
2009-03-23 19:31:00,1.63235,1.63245,1.632,1.6323,286000000.0
2009-03-23 19:32:00,1.63245,1.63245,1.63155,1.6319,308600001.0
2009-03-23 19:33:00,1.63185,1.6319,1.6313,1.63145,349800000.0
2009-03-23 19:34:00,1.63135,1.63155,1.6312,1.63135,367200000.0
2009-03-23 19:35:00,1.63135,1.6318,1.6312,1.6318,259800000.0
2009-03-23 19:36:00,1.6318,1.6322,1.63175,1.6319,154000000.0
2009-03-23 19:37:00,1.6319,1.632,1.6315,1.6316,294000000.0
2009-03-23 19:38:00,1.6316,1.632,1.6316,1.63195,137400000.0
2009-03-23 19:39:00,1.63195,1.632,1.63165,1.6317,174600000.0
2009-03-23 19:40:00,1.63175,1.63205,1.63165,1.6319,218200000.0
2009-03-23 19:41:00,1.6319,1.6321,1.63185,1.632,163200000.0
2009-03-23 19:42:00,1.6321,1.6321,1.63175,1.63195,114800000.0
2009-03-23 19:43:00,1.63195,1.63225,1.63185,1.6321,195400000.0
2009-03-23 19:44:00,1.6321,1.6324,1.6321,1.63215,154600000.0
2009-03-23 19:45:00,1.63215,1.6323,1.63185,1.63195,215000000.0
2009-03-23 19:46:00,1.6319,1.63235,1.6319,1.63205,152600000.0
2009-03-23 19:47:00,1.632,1.63235,1.6317,1.63175,211600000.0
2009-03-23 19:48:00,1.63175,1.63195,1.63165,1.63165,89600000.0
2009-03-23 19:49:00,1.6316,1.6316,1.63015,1.63115,468600000.0
2009-03-23 19:50:00,1.6313,1.6316,1.63075,1.6311,374400000.0
2009-03-23 19:51:00,1.63095,1.63095,1.6301,1.63025,305600000.0
2009-03-23 19:52:00,1.6303,1.63065,1.63005,1.6306,333800000.0
2009-03-23 19:53:00,1.6306,1.6306,1.62995,1.6302,250600000.0
2009-03-23 19:54:00,1.6302,1.63045,1.63,1.6303,269000000.0
2009-03-23 19:55:00,1.6304,1.63055,1.62995,1.63025,300000000.0
2009-03-23 19:56:00,1.63025,1.63055,1.63,1.6302,422600000.0
2009-03-23 19:57:00,1.63015,1.6305,1.63015,1.6304,202600000.0
2009-03-23 19:58:00,1.63025,1.63055,1.63005,1.63045,316200000.0
2009-03-23 19:59:00,1.63035,1.63145,1.63025,1.63135,388400000.0
2009-03-23 20:00:00,1.63135,1.63135,1.631,1.63125,189800000.0
2009-03-23 20:01:00,1.6314,1.6327,1.6313,1.63255,427800000.0
2009-03-23 20:02:00,1.6327,1.63305,1.6325,1.6329,273800000.0
2009-03-23 20:03:00,1.63285,1.6333,1.6327,1.6333,269600000.0
2009-03-23 20:04:00,1.6334,1.63385,1.6334,1.6337,185600000.0
2009-03-23 20:05:00,1.6337,1.63385,1.6334,1.63365,144000000.0
2009-03-23 20:06:00,1.63365,1.6339,1.63365,1.6339,137600000.0
2009-03-23 20:07:00,1.63375,1.63415,1.6334,1.63415,290200000.0
2009-03-23 20:08:00,1.63415,1.6345,1.6336,1.6338,276800000.0
2009-03-23 20:09:00,1.63385,1.63425,1.6338,1.6339,216000000.0
2009-03-23 20:10:00,1.6339,1.6341,1.63315,1.6336,226000000.0
2009-03-23 20:11:00,1.63355,1.63405,1.6335,1.6337,249800000.0
2009-03-23 20:12:00,1.6339,1.6339,1.6334,1.63355,517400001.0
2009-03-23 20:13:00,1.63355,1.6336,1.63345,1.6336,145200000.0
2009-03-23 20:14:00,1.63365,1.63395,1.63365,1.63395,187600000.0
2009-03-23 20:15:00,1.63395,1.634,1.63375,1.63375,95600000.0
2009-03-23 20:16:00,1.63375,1.63405,1.63375,1.63405,138400000.0
2009-03-23 20:17:00,1.634,1.6345,1.63395,1.6345,135600000.0
2009-03-23 20:18:00,1.6345,1.6345,1.63415,1.63425,138600000.0
2009-03-23 20:19:00,1.63425,1.6343,1.6335,1.6338,195200000.0
2009-03-23 20:20:00,1.6339,1.63415,1.6338,1.6339,206800000.0
2009-03-23 20:21:00,1.634,1.634,1.6336,1.6336,96400000.0
2009-03-23 20:22:00,1.63365,1.63395,1.6332,1.63345,114800000.0
2009-03-23 20:23:00,1.6335,1.6338,1.6331,1.6338,107200000.0
2009-03-23 20:24:00,1.63375,1.634,1.63365,1.63385,170000000.0
2009-03-23 20:25:00,1.63385,1.6339,1.63355,1.63375,77600000.0
2009-03-23 20:26:00,1.63375,1.6342,1.63365,1.6341,161400000.0
2009-03-23 20:27:00,1.63415,1.63445,1.6339,1.6339,217200000.0
2009-03-23 20:28:00,1.6339,1.634,1.6337,1.63385,186400000.0
2009-03-23 20:29:00,1.63385,1.63425,1.63385,1.63405,226800000.0
2009-03-23 20:30:00,1.63405,1.63405,1.6336,1.6336,64400000.0
2009-03-23 20:31:00,1.63365,1.6345,1.6336,1.6345,135800000.0
2009-03-23 20:32:00,1.6345,1.63455,1.63405,1.63435,166800000.0
2009-03-23 20:33:00,1.63435,1.63475,1.63415,1.63465,239200000.0
2009-03-23 20:34:00,1.63475,1.63525,1.63465,1.63475,233200000.0
2009-03-23 20:35:00,1.63455,1.63515,1.63455,1.635,98800000.0
2009-03-23 20:36:00,1.63485,1.63515,1.63485,1.6351,151200000.0
2009-03-23 20:37:00,1.6351,1.6351,1.635,1.635,64000000.0
2009-03-23 20:38:00,1.63515,1.6355,1.6351,1.63525,150400000.0
2009-03-23 20:39:00,1.6353,1.63585,1.6353,1.63575,176000000.0
2009-03-23 20:40:00,1.6356,1.63575,1.63515,1.6352,95400000.0
2009-03-23 20:41:00,1.6352,1.6352,1.6349,1.6349,64400000.0
2009-03-23 20:42:00,1.635,1.6351,1.6349,1.63505,170200000.0
2009-03-23 20:43:00,1.63505,1.6352,1.63505,1.6352,64000000.0
2009-03-23 20:44:00,1.6352,1.6353,1.635,1.635,365600000.0
2009-03-23 20:45:00,1.63515,1.6353,1.635,1.63525,107000000.0
2009-03-23 20:46:00,1.6353,1.63555,1.63525,1.63545,97000000.0
2009-03-23 20:47:00,1.63545,1.63545,1.635,1.6351,322400000.0
2009-03-23 20:48:00,1.6351,1.6356,1.6351,1.63555,190200000.0
2009-03-23 20:49:00,1.63555,1.6356,1.6351,1.63525,264000000.0
2009-03-23 20:50:00,1.63525,1.63555,1.6351,1.63555,275400000.0
2009-03-23 20:51:00,1.63555,1.63595,1.63545,1.6359,238200000.0
2009-03-23 20:52:00,1.6359,1.6362,1.6358,1.63595,197200000.0
2009-03-23 20:53:00,1.63595,1.63595,1.6358,1.6358,123600000.0
2009-03-23 20:54:00,1.6359,1.63645,1.6359,1.63605,214000000.0
2009-03-23 20:55:00,1.63595,1.6367,1.6358,1.6358,225200000.0
2009-03-23 20:56:00,1.6358,1.63645,1.6358,1.63595,264400000.0
2009-03-23 20:57:00,1.6359,1.636,1.6357,1.63585,122600000.0
2009-03-23 20:58:00,1.63585,1.636,1.6356,1.6357,166200000.0
2009-03-23 20:59:00,1.6356,1.63595,1.63535,1.6356,176400000.0
2009-03-23 21:00:00,1.63505,1.63595,1.63495,1.6354,278000000.0
2009-03-23 21:01:00,1.63555,1.63665,1.63555,1.6366,227800000.0
2009-03-23 21:02:00,1.6366,1.637,1.6363,1.6367,264800000.0
2009-03-23 21:03:00,1.63685,1.637,1.6367,1.63685,118200000.0
2009-03-23 21:04:00,1.63685,1.63685,1.63665,1.63685,67200000.0
2009-03-23 21:05:00,1.63685,1.63695,1.63665,1.63695,150400000.0
2009-03-23 21:06:00,1.63705,1.6372,1.63645,1.63645,181000000.0
2009-03-23 21:07:00,1.6366,1.63695,1.6365,1.6369,101200000.0
2009-03-23 21:08:00,1.6369,1.63695,1.63625,1.63645,94200000.0
2009-03-23 21:09:00,1.63645,1.63675,1.63615,1.63635,280400000.0
2009-03-23 21:10:00,1.63635,1.6364,1.636,1.63625,104800000.0
2009-03-23 21:11:00,1.63625,1.6368,1.63625,1.6367,176800000.0
2009-03-23 21:12:00,1.6367,1.6371,1.6367,1.6371,146000000.0
2009-03-23 21:13:00,1.637,1.63765,1.637,1.63755,238800000.0
2009-03-23 21:14:00,1.63755,1.638,1.6375,1.6375,279800000.0
2009-03-23 21:15:00,1.6376,1.63835,1.6376,1.6381,162000000.0
2009-03-23 21:16:00,1.6381,1.63855,1.63755,1.6384,240000000.0
2009-03-23 21:17:00,1.6384,1.6384,1.6379,1.63815,234200000.0
2009-03-23 21:18:00,1.63815,1.63865,1.63815,1.6386,212800000.0
2009-03-23 21:19:00,1.6386,1.639,1.6386,1.6389,92800000.0
2009-03-23 21:20:00,1.63875,1.6389,1.63845,1.6388,117200000.0
2009-03-23 21:21:00,1.63865,1.6387,1.6381,1.63845,434800000.0
2009-03-23 21:22:00,1.63845,1.6389,1.63835,1.6389,285800000.0
2009-03-23 21:23:00,1.63905,1.6392,1.6387,1.63915,134000000.0
2009-03-23 21:24:00,1.63915,1.6394,1.6389,1.63935,98600000.0
2009-03-23 21:25:00,1.63935,1.63955,1.63935,1.63935,25600000.0
2009-03-23 21:26:00,1.63935,1.63935,1.63815,1.6386,182400000.0
2009-03-23 21:27:00,1.63875,1.6392,1.63825,1.63825,259400000.0
2009-03-23 21:28:00,1.63815,1.6382,1.63785,1.63795,221200000.0
2009-03-23 21:29:00,1.638,1.63845,1.63795,1.63845,210600000.0
2009-03-23 21:30:00,1.63845,1.6388,1.63795,1.63805,172800000.0
2009-03-23 21:31:00,1.6381,1.6381,1.6379,1.63805,225600000.0
2009-03-23 21:32:00,1.6381,1.63945,1.6381,1.6394,300200000.0
2009-03-23 21:33:00,1.63945,1.6395,1.63925,1.6395,134000000.0
2009-03-23 21:34:00,1.6395,1.6395,1.63915,1.6394,80000000.0
2009-03-23 21:35:00,1.6394,1.6394,1.63885,1.63905,96800000.0
2009-03-23 21:36:00,1.63905,1.6391,1.6388,1.63905,60400000.0
2009-03-23 21:37:00,1.639,1.63905,1.6389,1.63895,68800000.0
2009-03-23 21:38:00,1.63895,1.63935,1.63895,1.6391,158800000.0
2009-03-23 21:39:00,1.6391,1.6391,1.6386,1.6388,110800000.0
2009-03-23 21:40:00,1.63885,1.63885,1.6386,1.63865,187600000.0
2009-03-23 21:41:00,1.63865,1.6387,1.63835,1.63835,139000000.0
2009-03-23 21:42:00,1.6383,1.6383,1.6379,1.6382,368600000.0
2009-03-23 21:43:00,1.63825,1.6383,1.6381,1.6383,149200000.0
2009-03-23 21:44:00,1.6383,1.6388,1.638,1.63855,351200000.0
2009-03-23 21:45:00,1.63855,1.63855,1.638,1.6385,216600000.0
2009-03-23 21:46:00,1.6385,1.6386,1.63705,1.63725,413200000.0
2009-03-23 21:47:00,1.63725,1.6375,1.63705,1.63725,189800000.0
2009-03-23 21:48:00,1.6373,1.6376,1.63725,1.6376,205200000.0
2009-03-23 21:49:00,1.6376,1.6376,1.6374,1.6376,95200000.0
2009-03-23 21:50:00,1.63755,1.6381,1.63745,1.63805,131200000.0
2009-03-23 21:51:00,1.6381,1.6386,1.6381,1.63855,160000000.0
2009-03-23 21:52:00,1.63845,1.639,1.63835,1.63895,222400000.0
2009-03-23 21:53:00,1.6389,1.6389,1.6375,1.63755,216200000.0
2009-03-23 21:54:00,1.6376,1.63835,1.6375,1.6383,299800000.0
2009-03-23 21:55:00,1.6383,1.63935,1.6383,1.63935,221600000.0
2009-03-23 21:56:00,1.63935,1.63975,1.6387,1.6387,360600000.0
2009-03-23 21:57:00,1.63895,1.63965,1.63855,1.63885,362000000.0
2009-03-23 21:58:00,1.63885,1.63925,1.6384,1.6389,217000000.0
2009-03-23 21:59:00,1.63875,1.63885,1.63835,1.63875,220800000.0
2009-03-23 22:00:00,1.63875,1.6389,1.63825,1.6386,173800000.0
2009-03-23 22:01:00,1.6386,1.6386,1.63835,1.6384,68000000.0
2009-03-23 22:02:00,1.63845,1.6385,1.63815,1.6383,136800000.0
2009-03-23 22:03:00,1.6383,1.6392,1.63825,1.639,246000000.0
2009-03-23 22:04:00,1.639,1.639,1.63845,1.6387,87800000.0
2009-03-23 22:05:00,1.6388,1.6394,1.63875,1.6391,192200000.0
2009-03-23 22:06:00,1.6391,1.6391,1.63905,1.6391,74200000.0
2009-03-23 22:07:00,1.63915,1.63945,1.6388,1.63925,274400000.0
2009-03-23 22:08:00,1.63925,1.6397,1.639,1.63955,152800000.0
2009-03-23 22:09:00,1.6393,1.63945,1.6391,1.6392,133400000.0
2009-03-23 22:10:00,1.6393,1.6396,1.63925,1.63935,121400000.0
2009-03-23 22:11:00,1.63935,1.6394,1.63925,1.63925,58600000.0
2009-03-23 22:12:00,1.63925,1.63925,1.6387,1.6388,88000000.0
2009-03-23 22:13:00,1.63885,1.639,1.6388,1.63895,50000000.0
2009-03-23 22:14:00,1.63895,1.63895,1.63895,1.63895,6000000.0
2009-03-23 22:15:00,1.639,1.6392,1.63835,1.6385,135800000.0
2009-03-23 22:16:00,1.6385,1.6387,1.6385,1.6386,29600000.0
2009-03-23 22:17:00,1.63865,1.63865,1.63825,1.6385,119000000.0
2009-03-23 22:18:00,1.6385,1.63855,1.6383,1.6384,76200000.0
2009-03-23 22:19:00,1.6385,1.63895,1.63835,1.63895,97400000.0
2009-03-23 22:20:00,1.63895,1.63895,1.6381,1.6386,125400000.0
2009-03-23 22:21:00,1.6385,1.6391,1.6385,1.63905,60800000.0
2009-03-23 22:22:00,1.63905,1.6393,1.63905,1.63905,38200000.0
2009-03-23 22:23:00,1.63915,1.6397,1.63915,1.63925,113600000.0
2009-03-23 22:24:00,1.63935,1.63935,1.63885,1.63895,153800000.0
2009-03-23 22:25:00,1.63895,1.63895,1.63865,1.63865,70400000.0
2009-03-23 22:26:00,1.63865,1.63875,1.63825,1.6384,128800000.0
2009-03-23 22:27:00,1.63835,1.63865,1.63835,1.6386,127400001.0
2009-03-23 22:28:00,1.63865,1.6389,1.63855,1.63855,93800000.0
2009-03-23 22:29:00,1.6385,1.6387,1.63835,1.63835,168600000.0
2009-03-23 22:30:00,1.6383,1.63865,1.63795,1.63845,274400000.0
2009-03-23 22:31:00,1.63845,1.6387,1.63835,1.63845,58800000.0
2009-03-23 22:32:00,1.6385,1.63865,1.6383,1.6383,69400000.0
2009-03-23 22:33:00,1.6383,1.6384,1.6383,1.63835,53200000.0
2009-03-23 22:34:00,1.63835,1.6385,1.6383,1.6385,70400000.0
2009-03-23 22:35:00,1.6385,1.6385,1.6383,1.6385,37200000.0
2009-03-23 22:36:00,1.63815,1.6385,1.63815,1.6385,38600000.0
2009-03-23 22:37:00,1.6385,1.6385,1.6382,1.6382,77000000.0
2009-03-23 22:38:00,1.6382,1.6383,1.63815,1.6382,80200000.0
2009-03-23 22:39:00,1.6382,1.6382,1.6382,1.6382,6400000.0
2009-03-23 22:40:00,1.6375,1.63785,1.63741,1.63741,94800000.0
2009-03-23 22:41:00,1.6382,1.6385,1.6382,1.63835,29800000.0
2009-03-23 22:42:00,1.638,1.6381,1.638,1.6381,24400000.0
2009-03-23 22:43:00,1.6381,1.6381,1.6376,1.6378,52800000.0
2009-03-23 22:44:00,1.6378,1.63805,1.6378,1.6379,89000000.0
2009-03-23 22:45:00,1.6379,1.63815,1.6379,1.638,171600000.0
2009-03-23 22:46:00,1.638,1.63815,1.638,1.63815,19200000.0
2009-03-23 22:47:00,1.63815,1.6384,1.63815,1.63835,38400000.0
2009-03-23 22:48:00,1.6383,1.63845,1.6382,1.63845,96000000.0
2009-03-23 22:49:00,1.63845,1.63845,1.63795,1.6382,102200000.0
2009-03-23 22:50:00,1.6382,1.6386,1.6382,1.63855,108800000.0
2009-03-23 22:51:00,1.63855,1.63855,1.63845,1.63845,22400000.0
2009-03-23 22:52:00,1.63845,1.6386,1.63825,1.6384,200400000.0
2009-03-23 22:53:00,1.6384,1.63855,1.6384,1.6385,81000000.0
2009-03-23 22:54:00,1.63845,1.63875,1.63845,1.6386,42800000.0
2009-03-23 22:55:00,1.6386,1.6386,1.6386,1.6386,19200000.0
2009-03-23 22:56:00,1.6386,1.63865,1.638,1.638,111800000.0
2009-03-23 22:57:00,1.6381,1.6385,1.63805,1.6384,105600000.0
2009-03-23 22:58:00,1.6384,1.6384,1.63825,1.6383,32800000.0
2009-03-23 22:59:00,1.6383,1.63875,1.63825,1.63875,57600000.0
2009-03-23 23:00:00,1.63817,1.63853,1.63817,1.63853,145000000.0
2009-03-23 23:01:00,1.6384,1.6384,1.6384,1.6384,6400000.0
2009-03-23 23:02:00,1.63845,1.63845,1.6384,1.63845,22400000.0
2009-03-23 23:03:00,1.63845,1.63845,1.63845,1.63845,9600000.0
2009-03-23 23:04:00,1.6381,1.6384,1.6381,1.6382,19200000.0
2009-03-23 23:05:00,1.6382,1.6382,1.63765,1.63765,16000000.0
2009-03-23 23:06:00,1.63765,1.63795,1.63765,1.63785,67200000.0
2009-03-23 23:07:00,1.6378,1.63805,1.6378,1.63805,41600000.0
2009-03-23 23:08:00,1.638,1.6384,1.6379,1.63825,51200000.0
2009-03-23 23:09:00,1.6383,1.63845,1.6383,1.6384,7200000.0
2009-03-23 23:10:00,1.6384,1.6385,1.63835,1.6385,18800000.0
2009-03-23 23:11:00,1.6386,1.6389,1.6383,1.63865,60400000.0
2009-03-23 23:12:00,1.63875,1.63895,1.6387,1.63885,43200000.0
2009-03-23 23:13:00,1.6388,1.6389,1.6388,1.6389,6400000.0
2009-03-23 23:14:00,1.63915,1.63935,1.63915,1.6393,16000000.0
2009-03-23 23:15:00,1.6393,1.63955,1.6391,1.6392,37200000.0
2009-03-23 23:16:00,1.63925,1.6393,1.6389,1.639,41600000.0
2009-03-23 23:17:00,1.639,1.639,1.639,1.639,8400000.0
2009-03-23 23:18:00,1.639,1.6391,1.6384,1.63875,37200000.0
2009-03-23 23:19:00,1.6388,1.63885,1.6388,1.63885,6400000.0
2009-03-23 23:20:00,1.6384,1.6385,1.63805,1.6381,61800000.0
2009-03-23 23:21:00,1.6384,1.63895,1.6384,1.63875,41600000.0
2009-03-23 23:22:00,1.63875,1.63875,1.6381,1.63865,45800000.0
2009-03-23 23:23:00,1.63865,1.63865,1.63865,1.63865,1600000.0
2009-03-23 23:24:00,1.63865,1.63885,1.63855,1.63865,8000000.0
2009-03-23 23:25:00,1.6388,1.6388,1.6385,1.6385,6400000.0
2009-03-23 23:26:00,1.63855,1.63855,1.63855,1.63855,3200000.0
2009-03-23 23:27:00,1.6388,1.6388,1.6388,1.6388,1600000.0
2009-03-23 23:28:00,1.6383,1.63858,1.63829,1.63854,110800000.0
2009-03-23 23:29:00,1.6387,1.6387,1.6387,1.6387,3200000.0
2009-03-23 23:30:00,1.6386,1.6386,1.6386,1.6386,3200000.0
2009-03-23 23:31:00,1.63835,1.6388,1.63775,1.6379,73600000.0
2009-03-23 23:32:00,1.6368,1.63815,1.63675,1.6376,122600000.0
2009-03-23 23:33:00,1.6382,1.6383,1.6373,1.6379,54200000.0
2009-03-23 23:34:00,1.63785,1.63785,1.63785,1.63785,7800000.0
2009-03-23 23:35:00,1.638,1.6383,1.63795,1.6383,16000000.0
2009-03-23 23:36:00,1.6382,1.6384,1.6382,1.63835,23800000.0
2009-03-23 23:37:00,1.63845,1.63885,1.63835,1.6388,91000000.0
2009-03-23 23:38:00,1.63875,1.6392,1.6386,1.6392,72000000.0
2009-03-23 23:39:00,1.6392,1.6394,1.63905,1.6392,132800000.0
2009-03-23 23:40:00,1.63915,1.63965,1.63885,1.63955,218600000.0
2009-03-23 23:41:00,1.6397,1.6397,1.63905,1.6392,136000000.0
2009-03-23 23:42:00,1.6392,1.63935,1.6383,1.6383,78200000.0
2009-03-23 23:43:00,1.63835,1.6387,1.6381,1.63835,156400000.0
2009-03-23 23:44:00,1.63835,1.6386,1.63785,1.638,114400000.0
2009-03-23 23:45:00,1.6379,1.63795,1.63735,1.63755,89600000.0
2009-03-23 23:46:00,1.63755,1.6377,1.63725,1.63755,53200000.0
2009-03-23 23:47:00,1.63755,1.63825,1.63755,1.63815,106800000.0
2009-03-23 23:48:00,1.6381,1.63825,1.638,1.63825,30000000.0
2009-03-23 23:49:00,1.63835,1.6384,1.6381,1.6381,20000000.0
2009-03-23 23:50:00,1.63723,1.63771,1.63723,1.63771,138400000.0
2009-03-23 23:51:00,1.63745,1.6379,1.63735,1.6379,29200000.0
2009-03-23 23:52:00,1.6379,1.6379,1.63765,1.63785,25600000.0
2009-03-23 23:53:00,1.6378,1.6379,1.6378,1.6379,8000000.0
2009-03-23 23:54:00,1.63795,1.63815,1.63795,1.63815,6000000.0
2009-03-23 23:55:00,1.6381,1.6382,1.6381,1.63815,6000000.0
2009-03-23 23:56:00,1.63733,1.63762,1.63729,1.63762,44200000.0
2009-03-23 23:57:00,1.6381,1.63815,1.6377,1.6379,47400000.0
2009-03-23 23:58:00,1.63805,1.63815,1.6376,1.6378,27600000.0
2009-03-23 23:59:00,1.6377,1.6377,1.63755,1.63755,19000000.0
2009-03-24 00:00:00,1.6376,1.6376,1.6376,1.6376,3200000.0
2009-03-24 00:01:00,1.63765,1.63775,1.63765,1.63765,24800000.0
2009-03-24 00:02:00,1.6377,1.6377,1.6375,1.6375,41800000.0
2009-03-24 00:03:00,1.63765,1.63805,1.63755,1.63805,45000000.0
2009-03-24 00:04:00,1.63805,1.63835,1.63805,1.63835,32000000.0
2009-03-24 00:05:00,1.6383,1.6383,1.63765,1.6378,65400000.0
2009-03-24 00:06:00,1.6378,1.63815,1.6378,1.638,97600000.0
2009-03-24 00:07:00,1.63805,1.63835,1.6379,1.6381,83400000.0
2009-03-24 00:08:00,1.63805,1.6382,1.6377,1.6378,55600000.0
2009-03-24 00:09:00,1.6378,1.638,1.6378,1.63785,179200000.0
2009-03-24 00:10:00,1.63795,1.63795,1.63785,1.63785,17000000.0
2009-03-24 00:11:00,1.63785,1.63785,1.6378,1.6378,19400000.0
2009-03-24 00:12:00,1.6378,1.6378,1.6378,1.6378,8600000.0
2009-03-24 00:13:00,1.6378,1.63805,1.6376,1.63805,55200000.0
2009-03-24 00:14:00,1.638,1.6384,1.63795,1.63795,87400000.0
2009-03-24 00:15:00,1.63795,1.63795,1.6372,1.6373,139600000.0
2009-03-24 00:16:00,1.6373,1.6376,1.6373,1.6376,28800000.0
2009-03-24 00:17:00,1.6376,1.6376,1.6376,1.6376,28000000.0
2009-03-24 00:18:00,1.6376,1.6376,1.63755,1.63755,18200000.0
2009-03-24 00:19:00,1.63755,1.63755,1.63745,1.63755,19200000.0
2009-03-24 00:20:00,1.63755,1.6379,1.6374,1.6376,128400000.0
2009-03-24 00:21:00,1.6376,1.6387,1.63745,1.6379,597800000.0
2009-03-24 00:22:00,1.6379,1.63815,1.6379,1.6381,75600000.0
2009-03-24 00:23:00,1.63825,1.6383,1.63715,1.6372,131800000.0
2009-03-24 00:24:00,1.6372,1.6374,1.6372,1.6372,122400000.0
2009-03-24 00:25:00,1.63735,1.63765,1.63735,1.6375,83600000.0
2009-03-24 00:26:00,1.63755,1.6378,1.63755,1.6378,170400000.0
2009-03-24 00:27:00,1.63785,1.6382,1.6377,1.63815,388800000.0
2009-03-24 00:28:00,1.6382,1.6382,1.63795,1.638,237400000.0
2009-03-24 00:29:00,1.6381,1.6381,1.63725,1.63795,498400000.0
2009-03-24 00:30:00,1.63795,1.63795,1.6376,1.6378,227000000.0
2009-03-24 00:31:00,1.63775,1.63795,1.6375,1.63775,180800000.0
2009-03-24 00:32:00,1.6378,1.6378,1.63745,1.63755,373000000.0
2009-03-24 00:33:00,1.63755,1.6379,1.6372,1.6379,89400000.0
2009-03-24 00:34:00,1.63795,1.63795,1.63785,1.63785,63800000.0
2009-03-24 00:35:00,1.63775,1.63785,1.6376,1.6376,30200000.0
2009-03-24 00:36:00,1.63765,1.63775,1.63745,1.63745,97800000.0
2009-03-24 00:37:00,1.63745,1.63745,1.63715,1.63715,30600000.0
2009-03-24 00:38:00,1.6371,1.63755,1.6369,1.63745,142000000.0
2009-03-24 00:39:00,1.6375,1.6375,1.6375,1.6375,32000000.0
2009-03-24 00:40:00,1.6375,1.6375,1.63735,1.6374,54400000.0
2009-03-24 00:41:00,1.6373,1.6373,1.63695,1.6371,99000000.0
2009-03-24 00:42:00,1.6371,1.6373,1.6371,1.6372,52400000.0
2009-03-24 00:43:00,1.63745,1.63755,1.63745,1.63755,44800000.0
2009-03-24 00:44:00,1.63755,1.63755,1.63755,1.63755,22400000.0
2009-03-24 00:45:00,1.63755,1.63755,1.63755,1.63755,6400000.0
2009-03-24 00:46:00,1.63755,1.63755,1.63755,1.63755,9600000.0
2009-03-24 00:47:00,1.63755,1.63755,1.63755,1.63755,9600000.0
2009-03-24 00:48:00,1.63755,1.63755,1.63755,1.63755,12800000.0
2009-03-24 00:49:00,1.63755,1.63755,1.6365,1.6368,148800000.0
2009-03-24 00:50:00,1.6368,1.63685,1.6365,1.6368,118000000.0
2009-03-24 00:51:00,1.6368,1.6368,1.6367,1.6368,35200000.0
2009-03-24 00:52:00,1.6368,1.6369,1.6368,1.6369,9600000.0
2009-03-24 00:53:00,1.6368,1.6368,1.6366,1.6366,67000000.0
2009-03-24 00:54:00,1.6366,1.63675,1.63645,1.6367,70400000.0
2009-03-24 00:55:00,1.63685,1.63685,1.6365,1.6365,68400000.0
2009-03-24 00:56:00,1.6365,1.63685,1.6364,1.6368,102800000.0
2009-03-24 00:57:00,1.6368,1.6369,1.63655,1.63665,103000000.0
2009-03-24 00:58:00,1.63665,1.63725,1.63665,1.6372,38800000.0
2009-03-24 00:59:00,1.6372,1.6372,1.6372,1.6372,3200000.0
2009-03-24 01:00:00,1.6374,1.6374,1.6369,1.63715,82400000.0
2009-03-24 01:01:00,1.6372,1.6372,1.63705,1.63715,49800000.0
2009-03-24 01:02:00,1.63715,1.63715,1.637,1.637,26800000.0
2009-03-24 01:03:00,1.6371,1.6371,1.637,1.6371,30800000.0
2009-03-24 01:04:00,1.6371,1.6371,1.6371,1.6371,4000000.0
2009-03-24 01:05:00,1.63715,1.63745,1.63715,1.63725,41200000.0
2009-03-24 01:06:00,1.63725,1.6379,1.63685,1.6378,44800000.0
2009-03-24 01:07:00,1.63775,1.638,1.6374,1.638,223600000.0
2009-03-24 01:08:00,1.638,1.63805,1.63725,1.63805,110000000.0
2009-03-24 01:09:00,1.6381,1.6381,1.63725,1.63755,65200000.0
2009-03-24 01:10:00,1.63755,1.63755,1.6372,1.63745,254600000.0
2009-03-24 01:11:00,1.63755,1.63805,1.63735,1.63805,38200000.0
2009-03-24 01:12:00,1.63795,1.6381,1.63795,1.6381,60400000.0
2009-03-24 01:13:00,1.6381,1.6381,1.6379,1.6379,15600000.0
2009-03-24 01:14:00,1.63795,1.63815,1.63795,1.6381,27600000.0
2009-03-24 01:15:00,1.6381,1.63815,1.6381,1.63815,10400000.0
2009-03-24 01:16:00,1.63815,1.63815,1.63815,1.63815,3200000.0
2009-03-24 01:17:00,1.63815,1.63825,1.6381,1.6381,31200000.0
2009-03-24 01:18:00,1.6381,1.6381,1.63805,1.63805,18000000.0
2009-03-24 01:19:00,1.63805,1.63855,1.63805,1.6385,82800000.0
2009-03-24 01:20:00,1.6383,1.6383,1.6382,1.6382,12000000.0
2009-03-24 01:21:00,1.63815,1.63815,1.63815,1.63815,6000000.0
2009-03-24 01:22:00,1.63815,1.63815,1.63815,1.63815,10000000.0
2009-03-24 01:23:00,1.6381,1.63865,1.63805,1.63865,51800000.0
2009-03-24 01:24:00,1.63845,1.6385,1.6384,1.6384,23400000.0
2009-03-24 01:25:00,1.6384,1.6388,1.6384,1.6385,52000000.0
2009-03-24 01:26:00,1.63845,1.63915,1.6384,1.6389,333600000.0
2009-03-24 01:27:00,1.6392,1.63945,1.6376,1.6376,346600000.0
2009-03-24 01:28:00,1.6376,1.63865,1.63735,1.6386,359800000.0
2009-03-24 01:29:00,1.63875,1.63895,1.6384,1.63845,220600000.0
2009-03-24 01:30:00,1.63845,1.6393,1.638,1.63805,256400000.0
2009-03-24 01:31:00,1.63815,1.6387,1.63815,1.6386,123000000.0
2009-03-24 01:32:00,1.6386,1.63875,1.6385,1.63855,92200000.0
2009-03-24 01:33:00,1.6386,1.63875,1.63845,1.63845,15400000.0
2009-03-24 01:34:00,1.63855,1.6387,1.63835,1.63845,56800000.0
2009-03-24 01:35:00,1.6385,1.63895,1.63825,1.6384,148200000.0
2009-03-24 01:36:00,1.6384,1.6386,1.6384,1.6386,52000000.0
2009-03-24 01:37:00,1.63855,1.6388,1.63855,1.6388,12000000.0
2009-03-24 01:38:00,1.63885,1.639,1.6388,1.63895,40000000.0
2009-03-24 01:39:00,1.639,1.639,1.63875,1.63875,48600000.0
2009-03-24 01:40:00,1.6388,1.6388,1.6382,1.6384,49800000.0
2009-03-24 01:41:00,1.6383,1.6386,1.638,1.638,90000000.0
2009-03-24 01:42:00,1.638,1.63815,1.63755,1.6378,248200000.0
2009-03-24 01:43:00,1.63785,1.6383,1.63785,1.6383,137800000.0
2009-03-24 01:44:00,1.6383,1.63845,1.6383,1.6383,34800000.0
2009-03-24 01:45:00,1.6383,1.63845,1.63815,1.63845,56200000.0
2009-03-24 01:46:00,1.6385,1.63905,1.6385,1.63885,128000000.0
2009-03-24 01:47:00,1.63895,1.6395,1.63895,1.63915,138000000.0
2009-03-24 01:48:00,1.639,1.6391,1.6389,1.6389,19600000.0
2009-03-24 01:49:00,1.6389,1.63905,1.63875,1.63905,107400000.0
2009-03-24 01:50:00,1.63905,1.63905,1.63905,1.63905,32000000.0
2009-03-24 01:51:00,1.63905,1.6391,1.63905,1.6391,19200000.0
2009-03-24 01:52:00,1.63905,1.63945,1.63905,1.63945,95600000.0
2009-03-24 01:53:00,1.63945,1.63945,1.63875,1.6391,117800000.0
2009-03-24 01:54:00,1.63915,1.63935,1.638,1.638,225600000.0
2009-03-24 01:55:00,1.63805,1.6383,1.63795,1.63825,170200000.0
2009-03-24 01:56:00,1.6383,1.63885,1.63825,1.63885,141200000.0
2009-03-24 01:57:00,1.6388,1.6388,1.6383,1.6386,490800000.0
2009-03-24 01:58:00,1.6386,1.6388,1.6385,1.6388,140200000.0
2009-03-24 01:59:00,1.63905,1.63915,1.63885,1.6391,51800000.0
2009-03-24 02:00:00,1.63925,1.63925,1.63805,1.6383,224200000.0
2009-03-24 02:01:00,1.6383,1.6383,1.6377,1.6382,207400000.0
2009-03-24 02:02:00,1.63815,1.6382,1.638,1.6382,6400000.0
2009-03-24 02:03:00,1.63815,1.63845,1.6381,1.63845,16800000.0
2009-03-24 02:04:00,1.63825,1.63825,1.63805,1.63825,16000000.0
2009-03-24 02:05:00,1.6383,1.6383,1.6381,1.6382,16000000.0
2009-03-24 02:06:00,1.63835,1.6385,1.63825,1.63835,16000000.0
2009-03-24 02:07:00,1.6383,1.6386,1.63825,1.6386,15900000.0
2009-03-24 02:08:00,1.63845,1.63865,1.63825,1.63845,28600000.0
2009-03-24 02:09:00,1.6385,1.6385,1.63765,1.63815,103200000.0
2009-03-24 02:10:00,1.63785,1.63795,1.6378,1.63795,28800000.0
2009-03-24 02:11:00,1.6379,1.63795,1.63785,1.6379,17600000.0
2009-03-24 02:12:00,1.63795,1.6382,1.63795,1.6382,14800000.0
2009-03-24 02:13:00,1.63815,1.6388,1.638,1.6386,70500000.0
2009-03-24 02:14:00,1.63885,1.63885,1.63865,1.6388,28400000.0
2009-03-24 02:15:00,1.63885,1.63885,1.63815,1.63835,75400000.0
2009-03-24 02:16:00,1.6382,1.63905,1.6382,1.6389,85600000.0
2009-03-24 02:17:00,1.6388,1.6392,1.63845,1.63905,90800000.0
2009-03-24 02:18:00,1.63895,1.641,1.6388,1.64095,269200000.0
2009-03-24 02:19:00,1.64085,1.64095,1.64015,1.6409,189200000.0
2009-03-24 02:20:00,1.6407,1.641,1.6405,1.6409,187800000.0
2009-03-24 02:21:00,1.64095,1.64115,1.6408,1.6411,120200000.0
2009-03-24 02:22:00,1.64115,1.6417,1.64105,1.64165,102400000.0
2009-03-24 02:23:00,1.64165,1.64265,1.64145,1.6424,330800000.0
2009-03-24 02:24:00,1.64245,1.64365,1.64225,1.6436,304600000.0
2009-03-24 02:25:00,1.6438,1.6439,1.6428,1.6432,272200000.0
2009-03-24 02:26:00,1.6432,1.6434,1.64305,1.6434,130200000.0
2009-03-24 02:27:00,1.64355,1.64365,1.6431,1.64315,176400000.0
2009-03-24 02:28:00,1.64325,1.6433,1.64195,1.64225,230200000.0
2009-03-24 02:29:00,1.6423,1.64275,1.642,1.6425,188400000.0
2009-03-24 02:30:00,1.6425,1.6431,1.6425,1.64265,211400000.0
2009-03-24 02:31:00,1.6426,1.64515,1.64245,1.64465,296200000.0
2009-03-24 02:32:00,1.64475,1.64475,1.6423,1.6428,297800000.0
2009-03-24 02:33:00,1.6428,1.6435,1.6428,1.6435,208200000.0
2009-03-24 02:34:00,1.6435,1.6442,1.64325,1.6435,208000000.0
2009-03-24 02:35:00,1.64345,1.6435,1.643,1.6431,200000000.0
2009-03-24 02:36:00,1.6431,1.64315,1.6427,1.6428,125800000.0
2009-03-24 02:37:00,1.6428,1.6434,1.6427,1.64335,249200000.0
2009-03-24 02:38:00,1.64345,1.64415,1.6427,1.6432,387400000.0
2009-03-24 02:39:00,1.64315,1.64385,1.64295,1.6438,226000000.0
2009-03-24 02:40:00,1.6438,1.6442,1.64355,1.64355,180000000.0
2009-03-24 02:41:00,1.64355,1.6438,1.6434,1.64345,111600000.0
2009-03-24 02:42:00,1.64345,1.6435,1.64205,1.6432,173400000.0
2009-03-24 02:43:00,1.6432,1.64365,1.64315,1.64365,101200000.0
2009-03-24 02:44:00,1.6435,1.64465,1.6435,1.64465,147200000.0
2009-03-24 02:45:00,1.64465,1.64475,1.6441,1.64425,65600000.0
2009-03-24 02:46:00,1.6443,1.64635,1.64425,1.6458,198700000.0
2009-03-24 02:47:00,1.64575,1.64745,1.64575,1.64735,300800000.0
2009-03-24 02:48:00,1.64725,1.6478,1.64695,1.6471,145400000.0
2009-03-24 02:49:00,1.64705,1.64785,1.6464,1.64745,210800000.0
2009-03-24 02:50:00,1.64765,1.64865,1.64745,1.64845,298800000.0
2009-03-24 02:51:00,1.6484,1.64885,1.64775,1.64795,302400000.0
2009-03-24 02:52:00,1.648,1.6489,1.648,1.64815,256400000.0
2009-03-24 02:53:00,1.6484,1.6495,1.6484,1.6492,234800000.0
2009-03-24 02:54:00,1.6492,1.6492,1.64745,1.6475,269200000.0
2009-03-24 02:55:00,1.64735,1.6483,1.64695,1.6483,188000000.0
2009-03-24 02:56:00,1.6481,1.64885,1.6479,1.6485,235800000.0
2009-03-24 02:57:00,1.6486,1.6486,1.64745,1.6479,191800000.0
2009-03-24 02:58:00,1.64805,1.64815,1.64745,1.64745,133200000.0
2009-03-24 02:59:00,1.64745,1.6485,1.6473,1.64805,176400000.0
2009-03-24 03:00:00,1.64815,1.64885,1.64815,1.6487,86000000.0
2009-03-24 03:01:00,1.6487,1.6489,1.6482,1.64865,155600000.0
2009-03-24 03:02:00,1.6483,1.64915,1.6481,1.64875,106400000.0
2009-03-24 03:03:00,1.6487,1.6492,1.64855,1.6491,124000000.0
2009-03-24 03:04:00,1.64915,1.64955,1.64915,1.6493,70400000.0
2009-03-24 03:05:00,1.6493,1.64955,1.6489,1.6489,168000000.0
2009-03-24 03:06:00,1.64875,1.6495,1.64875,1.6495,120400000.0
2009-03-24 03:07:00,1.6494,1.6494,1.6489,1.6489,78800000.0
2009-03-24 03:08:00,1.6487,1.649,1.6484,1.6486,206400000.0
2009-03-24 03:09:00,1.6486,1.64895,1.6484,1.64895,155800000.0
2009-03-24 03:10:00,1.649,1.64945,1.64875,1.64905,158600000.0
2009-03-24 03:11:00,1.649,1.64945,1.64875,1.64925,308200000.0
2009-03-24 03:12:00,1.6492,1.64925,1.64855,1.64865,150000000.0
2009-03-24 03:13:00,1.64865,1.64885,1.6481,1.64845,149200000.0
2009-03-24 03:14:00,1.64845,1.64875,1.6481,1.6481,240400000.0
2009-03-24 03:15:00,1.6482,1.64835,1.6477,1.6482,231600000.0
2009-03-24 03:16:00,1.6482,1.649,1.6481,1.64895,297600000.0
2009-03-24 03:17:00,1.64895,1.6492,1.64895,1.6491,84000000.0
2009-03-24 03:18:00,1.6492,1.6494,1.6486,1.64935,259600000.0
2009-03-24 03:19:00,1.6492,1.64975,1.64915,1.64915,231800000.0
2009-03-24 03:20:00,1.6492,1.6495,1.6488,1.6488,105000000.0
2009-03-24 03:21:00,1.6488,1.64895,1.64845,1.64855,289800000.0
2009-03-24 03:22:00,1.64865,1.64885,1.64855,1.6487,155200000.0
2009-03-24 03:23:00,1.6487,1.6487,1.64745,1.6476,248800000.0
2009-03-24 03:24:00,1.6476,1.6486,1.6476,1.6483,185600000.0
2009-03-24 03:25:00,1.6483,1.64855,1.6477,1.64775,139200000.0
2009-03-24 03:26:00,1.6478,1.64795,1.64775,1.64785,38400000.0
2009-03-24 03:27:00,1.6478,1.6478,1.64765,1.64775,61600000.0
2009-03-24 03:28:00,1.64775,1.6482,1.6474,1.6474,107800000.0
2009-03-24 03:29:00,1.6476,1.6485,1.6476,1.648,202200000.0
2009-03-24 03:30:00,1.64715,1.64815,1.64705,1.64805,207800000.0
2009-03-24 03:31:00,1.64805,1.6483,1.64745,1.64765,151200000.0
2009-03-24 03:32:00,1.64765,1.64765,1.64745,1.64745,77200000.0
2009-03-24 03:33:00,1.6474,1.6474,1.6472,1.6472,38400000.0
2009-03-24 03:34:00,1.6473,1.6473,1.6471,1.6473,114400000.0
2009-03-24 03:35:00,1.6474,1.6474,1.6474,1.6474,17600000.0
2009-03-24 03:36:00,1.64725,1.6478,1.64725,1.6477,186400000.0
2009-03-24 03:37:00,1.6477,1.6481,1.64745,1.64775,135000000.0
2009-03-24 03:38:00,1.6477,1.6482,1.64765,1.64785,139600000.0
2009-03-24 03:39:00,1.64785,1.6482,1.6476,1.64785,257600000.0
2009-03-24 03:40:00,1.64785,1.6485,1.64785,1.648,172800000.0
2009-03-24 03:41:00,1.648,1.64815,1.64775,1.6478,181200000.0
2009-03-24 03:42:00,1.6478,1.6484,1.6478,1.6479,124800000.0
2009-03-24 03:43:00,1.6479,1.64795,1.64755,1.64795,22400000.0
2009-03-24 03:44:00,1.6479,1.6479,1.6475,1.64785,184800000.0
2009-03-24 03:45:00,1.64785,1.6479,1.6478,1.6478,30800000.0
2009-03-24 03:46:00,1.64795,1.64795,1.64745,1.64775,87600000.0
2009-03-24 03:47:00,1.64775,1.64775,1.6476,1.64765,22400000.0
2009-03-24 03:48:00,1.6477,1.6477,1.6477,1.6477,3200000.0
2009-03-24 03:49:00,1.64775,1.64775,1.64735,1.6474,105800000.0
2009-03-24 03:50:00,1.6476,1.64785,1.6473,1.64755,117600000.0
2009-03-24 03:51:00,1.64755,1.6478,1.647,1.64755,149000000.0
2009-03-24 03:52:00,1.6476,1.64775,1.6473,1.6474,128000000.0
2009-03-24 03:53:00,1.6474,1.6475,1.6473,1.6473,32000000.0
2009-03-24 03:54:00,1.64735,1.6479,1.64705,1.6479,109000000.0
2009-03-24 03:55:00,1.64785,1.64795,1.64755,1.64765,73600000.0
2009-03-24 03:56:00,1.6476,1.6481,1.6476,1.64785,120600000.0
2009-03-24 03:57:00,1.64795,1.64845,1.64795,1.64835,88000000.0
2009-03-24 03:58:00,1.64855,1.64855,1.64835,1.64855,48800000.0
2009-03-24 03:59:00,1.64865,1.64865,1.6481,1.6482,68800000.0
2009-03-24 04:00:00,1.6483,1.64885,1.6483,1.64855,185000000.0
2009-03-24 04:01:00,1.64865,1.64865,1.6484,1.6484,87200000.0
2009-03-24 04:02:00,1.64835,1.6484,1.64825,1.64835,29600000.0
2009-03-24 04:03:00,1.6483,1.6483,1.6479,1.6479,42200000.0
2009-03-24 04:04:00,1.6479,1.6481,1.6479,1.6481,73200000.0
2009-03-24 04:05:00,1.6481,1.6485,1.6481,1.6483,156400000.0
2009-03-24 04:06:00,1.6483,1.6483,1.6481,1.6481,38000000.0
2009-03-24 04:07:00,1.64815,1.6482,1.64795,1.64805,26400000.0
2009-03-24 04:08:00,1.64805,1.64835,1.6479,1.64835,88000000.0
2009-03-24 04:09:00,1.64835,1.6485,1.64775,1.64775,125200000.0
2009-03-24 04:10:00,1.64775,1.64785,1.64755,1.64755,123200000.0
2009-03-24 04:11:00,1.6475,1.6475,1.64735,1.64735,60400000.0
2009-03-24 04:12:00,1.6473,1.6475,1.64715,1.6474,102800000.0
2009-03-24 04:13:00,1.6474,1.6475,1.6474,1.6475,120000000.0
2009-03-24 04:14:00,1.6475,1.64785,1.6473,1.64745,126400000.0
2009-03-24 04:15:00,1.64755,1.64765,1.64735,1.64755,68800000.0
2009-03-24 04:16:00,1.6476,1.64795,1.64645,1.6473,270400000.0
2009-03-24 04:17:00,1.64735,1.6481,1.64725,1.6481,280000000.0
2009-03-24 04:18:00,1.64815,1.6482,1.648,1.6481,124200000.0
2009-03-24 04:19:00,1.64815,1.6489,1.64805,1.64845,142400000.0
2009-03-24 04:20:00,1.64855,1.64905,1.64855,1.6489,149600000.0
2009-03-24 04:21:00,1.64895,1.64895,1.6486,1.6486,80000000.0
2009-03-24 04:22:00,1.6486,1.64885,1.6485,1.6487,67200000.0
2009-03-24 04:23:00,1.64845,1.64895,1.64845,1.64885,67600000.0
2009-03-24 04:24:00,1.64885,1.6491,1.64875,1.6491,131600000.0
2009-03-24 04:25:00,1.6491,1.6493,1.64875,1.64875,133600000.0
2009-03-24 04:26:00,1.64875,1.649,1.6487,1.649,51600000.0
2009-03-24 04:27:00,1.649,1.64905,1.64885,1.64885,64800000.0
2009-03-24 04:28:00,1.64885,1.6493,1.6485,1.6493,278400000.0
2009-03-24 04:29:00,1.6493,1.6493,1.64845,1.6489,86400000.0
2009-03-24 04:30:00,1.6489,1.64905,1.6487,1.6489,117200000.0
2009-03-24 04:31:00,1.6489,1.6489,1.6483,1.6483,103200000.0
2009-03-24 04:32:00,1.6483,1.6488,1.6483,1.64855,176000000.0
2009-03-24 04:33:00,1.64855,1.64865,1.64795,1.6485,68800000.0
2009-03-24 04:34:00,1.64845,1.64875,1.64845,1.6485,54000000.0
2009-03-24 04:35:00,1.64855,1.6491,1.64835,1.6491,104400000.0
2009-03-24 04:36:00,1.64915,1.64915,1.6487,1.64885,52000000.0
2009-03-24 04:37:00,1.64895,1.64895,1.64865,1.6487,42800000.0
2009-03-24 04:38:00,1.64865,1.64875,1.64865,1.64875,55200000.0
2009-03-24 04:39:00,1.6487,1.6488,1.6486,1.6486,45200000.0
2009-03-24 04:40:00,1.64855,1.6487,1.6485,1.64865,121200000.0
2009-03-24 04:41:00,1.64865,1.6488,1.6486,1.64865,70800000.0
2009-03-24 04:42:00,1.64865,1.64915,1.64865,1.649,105200000.0
2009-03-24 04:43:00,1.64905,1.64915,1.6487,1.6487,107200000.0
2009-03-24 04:44:00,1.64885,1.649,1.64865,1.64865,144400000.0
2009-03-24 04:45:00,1.6487,1.64925,1.6485,1.6489,191600000.0
2009-03-24 04:46:00,1.64885,1.64895,1.64875,1.6488,65200000.0
2009-03-24 04:47:00,1.64885,1.649,1.6488,1.6489,70800000.0
2009-03-24 04:48:00,1.64885,1.64915,1.64885,1.649,48000000.0
2009-03-24 04:49:00,1.64895,1.649,1.64895,1.649,16800000.0
2009-03-24 04:50:00,1.64905,1.64905,1.64905,1.64905,3200000.0
2009-03-24 04:51:00,1.64905,1.6492,1.649,1.649,34400000.0
2009-03-24 04:52:00,1.649,1.649,1.6485,1.6489,370800000.0
2009-03-24 04:53:00,1.6489,1.64895,1.6489,1.64895,13200000.0
2009-03-24 04:54:00,1.64895,1.64905,1.6489,1.64895,64400000.0
2009-03-24 04:55:00,1.64895,1.64915,1.6487,1.6487,101200000.0
2009-03-24 04:56:00,1.6486,1.6487,1.6484,1.64855,120800000.0
2009-03-24 04:57:00,1.64845,1.6485,1.64825,1.6485,55600000.0
2009-03-24 04:58:00,1.6484,1.6484,1.64775,1.6482,108800000.0
2009-03-24 04:59:00,1.6484,1.6484,1.64785,1.64825,143000000.0
2009-03-24 05:00:00,1.64825,1.64855,1.64825,1.6485,77600000.0
2009-03-24 05:01:00,1.6484,1.6484,1.6482,1.64835,25400000.0
2009-03-24 05:02:00,1.64835,1.64845,1.6483,1.64835,19200000.0
2009-03-24 05:03:00,1.64825,1.64845,1.64825,1.64845,10000000.0
2009-03-24 05:04:00,1.64835,1.64845,1.64815,1.64845,60400000.0
2009-03-24 05:05:00,1.6484,1.6485,1.6478,1.64785,108000000.0
2009-03-24 05:06:00,1.6479,1.6489,1.64785,1.64835,67400000.0
2009-03-24 05:07:00,1.6484,1.6486,1.64815,1.6484,115200000.0
2009-03-24 05:08:00,1.6484,1.649,1.6484,1.649,137200000.0
2009-03-24 05:09:00,1.649,1.6491,1.64835,1.64855,156400000.0
2009-03-24 05:10:00,1.64855,1.64855,1.64845,1.64845,8000000.0
2009-03-24 05:11:00,1.6484,1.64865,1.64835,1.6484,58000000.0
2009-03-24 05:12:00,1.6484,1.64865,1.6484,1.64865,26000000.0
2009-03-24 05:13:00,1.64865,1.64905,1.64865,1.6489,34000000.0
2009-03-24 05:14:00,1.6488,1.64905,1.6482,1.64835,120000000.0
2009-03-24 05:15:00,1.64835,1.6485,1.64835,1.64835,118800000.0
2009-03-24 05:16:00,1.64825,1.64835,1.648,1.64805,124800000.0
2009-03-24 05:17:00,1.64815,1.6482,1.64805,1.64805,35600000.0
2009-03-24 05:18:00,1.64805,1.64805,1.6478,1.6479,191200000.0
2009-03-24 05:19:00,1.64795,1.648,1.64765,1.64795,103200000.0
2009-03-24 05:20:00,1.6479,1.6479,1.64755,1.64765,70200000.0
2009-03-24 05:21:00,1.64765,1.6478,1.64705,1.64705,76000000.0
2009-03-24 05:22:00,1.6472,1.6477,1.6472,1.64765,173200000.0
2009-03-24 05:23:00,1.64765,1.6479,1.64765,1.6477,84800000.0
2009-03-24 05:24:00,1.6477,1.6479,1.6477,1.64775,120000000.0
2009-03-24 05:25:00,1.64775,1.6479,1.64775,1.6478,52800000.0
2009-03-24 05:26:00,1.6478,1.6481,1.6478,1.6481,24000000.0
2009-03-24 05:27:00,1.64795,1.648,1.6479,1.648,64000000.0
2009-03-24 05:28:00,1.64805,1.64805,1.64795,1.64805,43200000.0
2009-03-24 05:29:00,1.64805,1.64815,1.64795,1.64805,53200000.0
2009-03-24 05:30:00,1.64805,1.6482,1.64805,1.6482,35200000.0
2009-03-24 05:31:00,1.6483,1.6485,1.6483,1.6485,48000000.0
2009-03-24 05:32:00,1.6485,1.6488,1.6485,1.64855,52800000.0
2009-03-24 05:33:00,1.6485,1.6485,1.6482,1.64835,120000000.0
2009-03-24 05:34:00,1.64835,1.64835,1.64815,1.64825,43200000.0
2009-03-24 05:35:00,1.64825,1.64855,1.6479,1.64845,93200000.0
2009-03-24 05:36:00,1.64855,1.6487,1.64825,1.64865,52800000.0
2009-03-24 05:37:00,1.64865,1.64865,1.64845,1.6485,12800000.0
2009-03-24 05:38:00,1.6487,1.64905,1.6487,1.64885,97000000.0
2009-03-24 05:39:00,1.64885,1.64885,1.64885,1.64885,19200000.0
2009-03-24 05:40:00,1.64885,1.64895,1.64885,1.64885,19200000.0
2009-03-24 05:41:00,1.64885,1.64885,1.6488,1.6488,41600000.0
2009-03-24 05:42:00,1.6487,1.6487,1.64845,1.64845,46400000.0
2009-03-24 05:43:00,1.6487,1.6489,1.64835,1.6485,100600000.0
2009-03-24 05:44:00,1.6485,1.6485,1.6484,1.6484,51400000.0
2009-03-24 05:45:00,1.6483,1.6484,1.64805,1.64805,61600000.0
2009-03-24 05:46:00,1.64805,1.64815,1.64805,1.64815,13600000.0
2009-03-24 05:47:00,1.6482,1.6482,1.64805,1.64805,38400000.0
2009-03-24 05:48:00,1.64795,1.64795,1.6476,1.64765,90000000.0
2009-03-24 05:49:00,1.6478,1.64825,1.6478,1.6478,86400000.0
2009-03-24 05:50:00,1.6478,1.64785,1.647,1.647,84000000.0
2009-03-24 05:51:00,1.6473,1.6473,1.6462,1.64635,116400000.0
2009-03-24 05:52:00,1.6463,1.64635,1.64585,1.64635,110400000.0
2009-03-24 05:53:00,1.64635,1.64635,1.64605,1.6463,109600000.0
2009-03-24 05:54:00,1.64615,1.6464,1.6461,1.6464,102200000.0
2009-03-24 05:55:00,1.6464,1.6469,1.6464,1.6465,105600000.0
2009-03-24 05:56:00,1.6465,1.6465,1.6461,1.64635,75600000.0
2009-03-24 05:57:00,1.6463,1.6464,1.64625,1.6463,127400000.0
2009-03-24 05:58:00,1.6463,1.6463,1.6463,1.6463,40000000.0
2009-03-24 05:59:00,1.6463,1.64785,1.6463,1.6474,181200000.0
2009-03-24 06:00:00,1.6477,1.64785,1.64715,1.6474,202400000.0
2009-03-24 06:01:00,1.64735,1.6475,1.6471,1.6473,99200000.0
2009-03-24 06:02:00,1.6473,1.6473,1.6468,1.64705,103200000.0
2009-03-24 06:03:00,1.64705,1.6474,1.64665,1.64685,100200000.0
2009-03-24 06:04:00,1.6469,1.6472,1.64685,1.6472,61200000.0
2009-03-24 06:05:00,1.6472,1.6478,1.6472,1.64765,88800000.0
2009-03-24 06:06:00,1.6476,1.64815,1.64715,1.6474,52000000.0
2009-03-24 06:07:00,1.6474,1.6487,1.64735,1.6483,245000000.0
2009-03-24 06:08:00,1.6483,1.6488,1.6483,1.6486,198400000.0
2009-03-24 06:09:00,1.6486,1.6489,1.64835,1.6487,136400000.0
2009-03-24 06:10:00,1.6488,1.6489,1.6485,1.6485,87800000.0
2009-03-24 06:11:00,1.64845,1.6485,1.64835,1.64835,70400000.0
2009-03-24 06:12:00,1.64825,1.6483,1.6482,1.6482,107200000.0
2009-03-24 06:13:00,1.64825,1.6484,1.64825,1.6484,22400000.0
2009-03-24 06:14:00,1.64835,1.6484,1.64815,1.6482,72000000.0
2009-03-24 06:15:00,1.64835,1.6485,1.64785,1.64785,123200000.0
2009-03-24 06:16:00,1.64805,1.64845,1.64805,1.64835,112000000.0
2009-03-24 06:17:00,1.64835,1.64835,1.64785,1.6479,88000000.0
2009-03-24 06:18:00,1.64785,1.6479,1.64785,1.6479,19200000.0
2009-03-24 06:19:00,1.64785,1.6481,1.6477,1.6481,73600000.0
2009-03-24 06:20:00,1.6482,1.6482,1.6478,1.64785,83600000.0
2009-03-24 06:21:00,1.6479,1.64795,1.6476,1.64795,116800000.0
2009-03-24 06:22:00,1.648,1.6481,1.6479,1.64795,42000000.0
2009-03-24 06:23:00,1.64795,1.64795,1.64785,1.6479,27200000.0
2009-03-24 06:24:00,1.6479,1.64795,1.6478,1.6479,93600000.0
2009-03-24 06:25:00,1.6479,1.6479,1.6478,1.6479,30400000.0
2009-03-24 06:26:00,1.6479,1.6482,1.64765,1.6477,123600000.0
2009-03-24 06:27:00,1.6477,1.64805,1.6476,1.6477,148000000.0
2009-03-24 06:28:00,1.6477,1.6477,1.64755,1.64755,114800000.0
2009-03-24 06:29:00,1.64755,1.64765,1.64725,1.64755,96000000.0
2009-03-24 06:30:00,1.64765,1.6477,1.6474,1.64745,52800000.0
2009-03-24 06:31:00,1.64745,1.6475,1.64745,1.6475,6400000.0
2009-03-24 06:32:00,1.64745,1.6475,1.64745,1.64745,25600000.0
2009-03-24 06:33:00,1.64745,1.6475,1.6474,1.6474,41600000.0
2009-03-24 06:34:00,1.6475,1.6475,1.64735,1.64735,105600000.0
2009-03-24 06:35:00,1.6475,1.6477,1.64685,1.6469,96400000.0
2009-03-24 06:36:00,1.6469,1.64705,1.6467,1.64705,59200000.0
2009-03-24 06:37:00,1.64695,1.64725,1.6468,1.64725,52800000.0
2009-03-24 06:38:00,1.6474,1.6474,1.64685,1.6472,75200000.0
2009-03-24 06:39:00,1.6472,1.6481,1.64705,1.64735,83200000.0
2009-03-24 06:40:00,1.64725,1.6482,1.64715,1.6478,164400000.0
2009-03-24 06:41:00,1.6478,1.6484,1.64755,1.64765,160000000.0
2009-03-24 06:42:00,1.64765,1.64825,1.64765,1.64825,76200000.0
2009-03-24 06:43:00,1.64785,1.64845,1.6473,1.64775,195600000.0
2009-03-24 06:44:00,1.6475,1.6478,1.6475,1.64765,44800000.0
2009-03-24 06:45:00,1.6477,1.64825,1.6475,1.6481,171800000.0
2009-03-24 06:46:00,1.6481,1.6485,1.64805,1.6484,174400000.0
2009-03-24 06:47:00,1.6483,1.64845,1.64815,1.6484,110400000.0
2009-03-24 06:48:00,1.6484,1.6488,1.6478,1.6486,218800000.0
2009-03-24 06:49:00,1.64855,1.64865,1.64795,1.64825,137400000.0
2009-03-24 06:50:00,1.6484,1.64865,1.64825,1.64865,92400000.0
2009-03-24 06:51:00,1.64865,1.64875,1.64815,1.6483,124800000.0
2009-03-24 06:52:00,1.64835,1.64885,1.64825,1.64885,117600000.0
2009-03-24 06:53:00,1.6489,1.6491,1.6485,1.6486,132800000.0
2009-03-24 06:54:00,1.64855,1.64885,1.64845,1.6485,113600000.0
2009-03-24 06:55:00,1.6485,1.6488,1.6485,1.64875,61600000.0
2009-03-24 06:56:00,1.64875,1.64895,1.64875,1.64885,64000000.0
2009-03-24 06:57:00,1.64895,1.64905,1.6489,1.64895,66400000.0
2009-03-24 06:58:00,1.649,1.6491,1.64885,1.64885,36800000.0
2009-03-24 06:59:00,1.6489,1.64905,1.6485,1.6488,198000000.0
2009-03-24 07:00:00,1.64885,1.64955,1.6487,1.64885,111100000.0
2009-03-24 07:01:00,1.64885,1.6489,1.6486,1.64875,87200000.0
2009-03-24 07:02:00,1.64875,1.6489,1.6483,1.6486,220000000.0
2009-03-24 07:03:00,1.6484,1.6488,1.6484,1.6487,108400000.0
2009-03-24 07:04:00,1.6485,1.6488,1.64835,1.6485,79600000.0
2009-03-24 07:05:00,1.64845,1.64895,1.64835,1.64865,94800000.0
2009-03-24 07:06:00,1.64865,1.64865,1.64825,1.6485,21200000.0
2009-03-24 07:07:00,1.64845,1.6486,1.6484,1.6484,11600000.0
2009-03-24 07:08:00,1.6485,1.6486,1.6481,1.6486,60000000.0
2009-03-24 07:09:00,1.64855,1.64875,1.6483,1.64875,40000000.0
2009-03-24 07:10:00,1.64875,1.64905,1.64875,1.64905,23200000.0
2009-03-24 07:11:00,1.6491,1.6492,1.6491,1.6492,8000000.0
2009-03-24 07:12:00,1.64915,1.64915,1.64835,1.6487,90400000.0
2009-03-24 07:13:00,1.6487,1.6487,1.6483,1.64835,87200000.0
2009-03-24 07:14:00,1.64835,1.6487,1.64835,1.6487,63200000.0
2009-03-24 07:15:00,1.64875,1.649,1.6487,1.649,33600000.0
2009-03-24 07:16:00,1.64905,1.64915,1.64895,1.649,68000000.0
2009-03-24 07:17:00,1.64895,1.649,1.6489,1.64895,24000000.0
2009-03-24 07:18:00,1.64905,1.64915,1.6489,1.64905,58400000.0
2009-03-24 07:19:00,1.649,1.64935,1.6489,1.6489,41200000.0
2009-03-24 07:20:00,1.64905,1.64905,1.6484,1.6487,73200000.0
2009-03-24 07:21:00,1.6487,1.6487,1.64865,1.64865,8000000.0
2009-03-24 07:22:00,1.64865,1.64875,1.64865,1.64865,26400000.0
2009-03-24 07:23:00,1.64865,1.6489,1.64865,1.6489,15600000.0
2009-03-24 07:24:00,1.64895,1.64895,1.64895,1.64895,10000000.0
2009-03-24 07:25:00,1.64895,1.64915,1.64885,1.64895,84000000.0
2009-03-24 07:26:00,1.64895,1.64895,1.64845,1.64875,60800000.0
2009-03-24 07:27:00,1.64875,1.64935,1.64875,1.649,46400000.0
2009-03-24 07:28:00,1.6491,1.6491,1.6484,1.6487,131800000.0
2009-03-24 07:29:00,1.6488,1.64885,1.6487,1.6488,20800000.0
2009-03-24 07:30:00,1.6488,1.6493,1.6487,1.64895,88800000.0
2009-03-24 07:31:00,1.64895,1.6494,1.6486,1.6491,127600000.0
2009-03-24 07:32:00,1.64915,1.6492,1.64885,1.6491,67600000.0
2009-03-24 07:33:00,1.6491,1.64915,1.6491,1.64915,11200000.0
2009-03-24 07:34:00,1.64915,1.6495,1.6491,1.64935,84400000.0
2009-03-24 07:35:00,1.64935,1.6496,1.64925,1.6496,67200000.0
2009-03-24 07:36:00,1.6496,1.6497,1.64935,1.64935,109200000.0
2009-03-24 07:37:00,1.64935,1.64935,1.6491,1.6492,90800000.0
2009-03-24 07:38:00,1.64925,1.64945,1.64905,1.6493,107200000.0
2009-03-24 07:39:00,1.6493,1.65,1.6493,1.6498,143600000.0
2009-03-24 07:40:00,1.6498,1.65,1.6494,1.64955,82000000.0
2009-03-24 07:41:00,1.64965,1.6498,1.6492,1.6495,225600000.0
2009-03-24 07:42:00,1.64965,1.6508,1.64965,1.6504,266200000.0
2009-03-24 07:43:00,1.6503,1.65045,1.6501,1.6502,138800000.0
2009-03-24 07:44:00,1.6503,1.65045,1.6497,1.6502,241600000.0
2009-03-24 07:45:00,1.65025,1.65035,1.64965,1.64965,130800000.0
2009-03-24 07:46:00,1.64965,1.65005,1.64965,1.64975,50000000.0
2009-03-24 07:47:00,1.6497,1.6501,1.6493,1.65,178400000.0
2009-03-24 07:48:00,1.65,1.6501,1.64965,1.6499,56800000.0
2009-03-24 07:49:00,1.64995,1.65,1.64935,1.64965,140800000.0
2009-03-24 07:50:00,1.64965,1.65005,1.64965,1.65,110400000.0
2009-03-24 07:51:00,1.65,1.6503,1.64985,1.65025,83400000.0
2009-03-24 07:52:00,1.65005,1.65035,1.64985,1.6503,229800000.0
2009-03-24 07:53:00,1.6507,1.6516,1.65045,1.65125,292200000.0
2009-03-24 07:54:00,1.65135,1.6515,1.6505,1.6505,158800000.0
2009-03-24 07:55:00,1.6506,1.6509,1.64955,1.65075,150000000.0
2009-03-24 07:56:00,1.65095,1.65155,1.6507,1.6511,120200000.0
2009-03-24 07:57:00,1.65105,1.6517,1.6509,1.6515,98000000.0
2009-03-24 07:58:00,1.6514,1.6514,1.6504,1.65105,82400000.0
2009-03-24 07:59:00,1.6512,1.6514,1.65025,1.6503,107600000.0
2009-03-24 08:00:00,1.65035,1.65155,1.65035,1.6513,130800000.0
2009-03-24 08:01:00,1.65125,1.6514,1.65095,1.6512,110800000.0
2009-03-24 08:02:00,1.65125,1.65155,1.651,1.65135,185200000.0
2009-03-24 08:03:00,1.6513,1.65145,1.6506,1.65075,97600000.0
2009-03-24 08:04:00,1.65075,1.6517,1.6507,1.65135,143800000.0
2009-03-24 08:05:00,1.65135,1.65165,1.65085,1.65145,115200000.0
2009-03-24 08:06:00,1.6515,1.6515,1.6506,1.65135,100000000.0
2009-03-24 08:07:00,1.65145,1.65145,1.65065,1.651,91600000.0
2009-03-24 08:08:00,1.651,1.651,1.6503,1.65035,98800000.0
2009-03-24 08:09:00,1.6503,1.65075,1.6503,1.65065,134000000.0
2009-03-24 08:10:00,1.65065,1.6507,1.6498,1.6501,196400000.0
2009-03-24 08:11:00,1.6501,1.65015,1.64995,1.65005,43600000.0
2009-03-24 08:12:00,1.65005,1.6505,1.6494,1.64955,148200000.0
2009-03-24 08:13:00,1.64945,1.6496,1.64895,1.64935,212800000.0
2009-03-24 08:14:00,1.6494,1.6498,1.6494,1.6495,79200000.0
2009-03-24 08:15:00,1.6494,1.6502,1.64935,1.64995,155600000.0
2009-03-24 08:16:00,1.64995,1.65025,1.6498,1.6501,82400000.0
2009-03-24 08:17:00,1.6501,1.6501,1.6497,1.64975,30400000.0
2009-03-24 08:18:00,1.65005,1.65015,1.64995,1.65005,20000000.0
2009-03-24 08:19:00,1.65,1.6503,1.64995,1.65015,58000000.0
2009-03-24 08:20:00,1.65015,1.6508,1.64995,1.6507,269400000.0
2009-03-24 08:21:00,1.65085,1.65135,1.6508,1.651,159600000.0
2009-03-24 08:22:00,1.651,1.6515,1.651,1.6515,97600000.0
2009-03-24 08:23:00,1.65155,1.65155,1.6512,1.6514,43200000.0
2009-03-24 08:24:00,1.65135,1.65135,1.651,1.651,47600000.0
2009-03-24 08:25:00,1.651,1.65125,1.6509,1.65125,83600000.0
2009-03-24 08:26:00,1.65125,1.6514,1.6511,1.65125,47200000.0
2009-03-24 08:27:00,1.6512,1.65125,1.65095,1.65105,97200000.0
2009-03-24 08:28:00,1.65105,1.6514,1.65105,1.6511,106000000.0
2009-03-24 08:29:00,1.65115,1.6515,1.65065,1.65095,183800000.0
2009-03-24 08:30:00,1.6509,1.65195,1.65085,1.6515,247400000.0
2009-03-24 08:31:00,1.6515,1.65215,1.65115,1.65215,155000000.0
2009-03-24 08:32:00,1.65215,1.65215,1.6512,1.65165,144200000.0
2009-03-24 08:33:00,1.6516,1.6524,1.6513,1.65175,223200000.0
2009-03-24 08:34:00,1.65175,1.65225,1.6512,1.652,304400000.0
2009-03-24 08:35:00,1.652,1.65225,1.6513,1.65215,135000000.0
2009-03-24 08:36:00,1.6521,1.65245,1.65205,1.6522,124600000.0
2009-03-24 08:37:00,1.65215,1.6523,1.65105,1.65115,92000000.0
2009-03-24 08:38:00,1.65105,1.65115,1.64925,1.64975,269200000.0
2009-03-24 08:39:00,1.6499,1.65005,1.64945,1.64955,145800000.0
2009-03-24 08:40:00,1.6496,1.64965,1.6492,1.6495,152800000.0
2009-03-24 08:41:00,1.6495,1.6495,1.64735,1.6479,263800000.0
2009-03-24 08:42:00,1.6479,1.6479,1.6469,1.64745,568600000.0
2009-03-24 08:43:00,1.64735,1.64755,1.6469,1.64735,374600000.0
2009-03-24 08:44:00,1.64765,1.64845,1.64735,1.6482,284600000.0
2009-03-24 08:45:00,1.64825,1.64855,1.64765,1.6478,311000000.0
2009-03-24 08:46:00,1.64785,1.64805,1.6471,1.64765,371600000.0
2009-03-24 08:47:00,1.64765,1.6478,1.64735,1.6476,238200000.0
2009-03-24 08:48:00,1.6476,1.6477,1.6465,1.647,248400000.0
2009-03-24 08:49:00,1.647,1.64805,1.647,1.64805,116200000.0
2009-03-24 08:50:00,1.64805,1.64825,1.6471,1.64775,287400000.0
2009-03-24 08:51:00,1.6478,1.6478,1.6465,1.64655,172200000.0
2009-03-24 08:52:00,1.64655,1.6468,1.64615,1.64645,145400000.0
2009-03-24 08:53:00,1.64645,1.64755,1.64535,1.6457,312800000.0
2009-03-24 08:54:00,1.64565,1.6469,1.6456,1.64685,328600000.0
2009-03-24 08:55:00,1.6469,1.64795,1.6469,1.64725,276400000.0
2009-03-24 08:56:00,1.6473,1.6473,1.64615,1.64645,166200000.0
2009-03-24 08:57:00,1.6465,1.64695,1.6463,1.6469,251200000.0
2009-03-24 08:58:00,1.64685,1.64695,1.64625,1.64625,210000000.0
2009-03-24 08:59:00,1.6463,1.6471,1.646,1.647,269600000.0
2009-03-24 09:00:00,1.64705,1.64765,1.6464,1.64705,374600000.0
2009-03-24 09:01:00,1.64705,1.64805,1.64705,1.6477,296500000.0
2009-03-24 09:02:00,1.6478,1.64805,1.6477,1.648,172800000.0
2009-03-24 09:03:00,1.64805,1.64825,1.64805,1.64825,44800000.0
2009-03-24 09:04:00,1.6481,1.6481,1.64775,1.64785,66400000.0
2009-03-24 09:05:00,1.64785,1.64825,1.6475,1.6481,214400000.0
2009-03-24 09:06:00,1.6481,1.6481,1.64755,1.64775,215600000.0
2009-03-24 09:07:00,1.64775,1.64785,1.6463,1.6463,217000000.0
2009-03-24 09:08:00,1.64645,1.64695,1.64635,1.6469,226600000.0
2009-03-24 09:09:00,1.64675,1.64675,1.64635,1.6465,154400000.0
2009-03-24 09:10:00,1.6465,1.6468,1.64625,1.6463,179200000.0
2009-03-24 09:11:00,1.64635,1.64675,1.64635,1.6466,102000000.0
2009-03-24 09:12:00,1.64665,1.64665,1.64635,1.6464,100800000.0
2009-03-24 09:13:00,1.64635,1.64675,1.64635,1.6466,213400000.0
2009-03-24 09:14:00,1.64665,1.64735,1.64635,1.6471,429600000.0
2009-03-24 09:15:00,1.6471,1.6471,1.6468,1.6471,274600000.0
2009-03-24 09:16:00,1.6471,1.64785,1.64625,1.64655,361400000.0
2009-03-24 09:17:00,1.6466,1.64715,1.6464,1.64685,354400000.0
2009-03-24 09:18:00,1.64675,1.64705,1.64655,1.647,285200000.0
2009-03-24 09:19:00,1.647,1.64705,1.64685,1.64705,115200000.0
2009-03-24 09:20:00,1.64705,1.6487,1.64705,1.64855,303800000.0
2009-03-24 09:21:00,1.6485,1.64965,1.6484,1.64915,231200000.0
2009-03-24 09:22:00,1.64895,1.65005,1.64855,1.64935,362800000.0
2009-03-24 09:23:00,1.64945,1.64975,1.6489,1.64975,358400000.0
2009-03-24 09:24:00,1.64985,1.6508,1.64975,1.6499,219400000.0
2009-03-24 09:25:00,1.64995,1.65085,1.6498,1.65005,299800000.0
2009-03-24 09:26:00,1.65005,1.65035,1.64945,1.64945,246800000.0
2009-03-24 09:27:00,1.64945,1.64945,1.64865,1.649,385800000.0
2009-03-24 09:28:00,1.649,1.6493,1.6485,1.64905,289800000.0
2009-03-24 09:29:00,1.6491,1.6491,1.64655,1.64695,677600000.0
2009-03-24 09:30:00,1.64705,1.64795,1.6467,1.64775,628800000.0
2009-03-24 09:31:00,1.6477,1.6483,1.64765,1.6482,402800000.0
2009-03-24 09:32:00,1.6483,1.64885,1.64735,1.6476,439400000.0
2009-03-24 09:33:00,1.64765,1.64765,1.64665,1.6468,348400000.0
2009-03-24 09:34:00,1.6468,1.6484,1.64675,1.6481,437800000.0
2009-03-24 09:35:00,1.64825,1.6498,1.6482,1.6497,501800000.0
2009-03-24 09:36:00,1.6496,1.64975,1.64925,1.64935,359000000.0
2009-03-24 09:37:00,1.64935,1.64935,1.64825,1.64825,502800000.0
2009-03-24 09:38:00,1.64815,1.64875,1.648,1.64875,495800000.0
2009-03-24 09:39:00,1.64875,1.65035,1.6487,1.64955,485000000.0
2009-03-24 09:40:00,1.64955,1.64965,1.64775,1.6479,605800000.0
2009-03-24 09:41:00,1.64775,1.64825,1.64745,1.64815,390200000.0
2009-03-24 09:42:00,1.64805,1.6483,1.6477,1.6481,473600000.0
2009-03-24 09:43:00,1.64815,1.649,1.64805,1.6488,569000000.0
2009-03-24 09:44:00,1.64895,1.6497,1.64885,1.6491,545600000.0
2009-03-24 09:45:00,1.6491,1.64925,1.64695,1.6473,415400000.0
2009-03-24 09:46:00,1.6473,1.6477,1.64705,1.6473,521400000.0
2009-03-24 09:47:00,1.64735,1.64835,1.64675,1.64785,609800000.0
2009-03-24 09:48:00,1.64785,1.6485,1.64745,1.64835,462200000.0
2009-03-24 09:49:00,1.64835,1.6492,1.6483,1.649,465000000.0
2009-03-24 09:50:00,1.649,1.64905,1.64815,1.64865,490400000.0
2009-03-24 09:51:00,1.64865,1.64865,1.64785,1.64815,449200000.0
2009-03-24 09:52:00,1.6482,1.64865,1.64775,1.64795,513600000.0
2009-03-24 09:53:00,1.64795,1.6482,1.6477,1.6478,466400000.0
2009-03-24 09:54:00,1.6478,1.6478,1.6468,1.647,389800001.0
2009-03-24 09:55:00,1.647,1.6477,1.64675,1.6477,441600000.0
2009-03-24 09:56:00,1.6477,1.6477,1.6468,1.6469,385200000.0
2009-03-24 09:57:00,1.6469,1.6472,1.64645,1.64645,338800000.0
2009-03-24 09:58:00,1.64645,1.64725,1.6459,1.64635,485800000.0
2009-03-24 09:59:00,1.64635,1.64635,1.64575,1.64625,535600000.0
2009-03-24 10:00:00,1.64615,1.6468,1.64605,1.6465,479200000.0
2009-03-24 10:01:00,1.64665,1.64745,1.6463,1.6466,493200002.0
2009-03-24 10:02:00,1.6466,1.6469,1.64595,1.64595,481800000.0
2009-03-24 10:03:00,1.6459,1.64635,1.64525,1.64595,669200000.0
2009-03-24 10:04:00,1.646,1.646,1.6438,1.64465,572000000.0
2009-03-24 10:05:00,1.64465,1.64505,1.64435,1.6448,308200000.0
2009-03-24 10:06:00,1.6448,1.64555,1.64335,1.644,570500001.0
2009-03-24 10:07:00,1.64455,1.64515,1.64425,1.645,524400000.0
2009-03-24 10:08:00,1.645,1.64545,1.6448,1.6453,338400000.0
2009-03-24 10:09:00,1.6453,1.6459,1.6441,1.6455,407800000.0
2009-03-24 10:10:00,1.6455,1.64775,1.64525,1.64775,522600000.0
2009-03-24 10:11:00,1.64775,1.648,1.64655,1.64665,618400000.0
2009-03-24 10:12:00,1.6466,1.64705,1.64625,1.64625,383200000.0
2009-03-24 10:13:00,1.6463,1.6474,1.6461,1.6472,381400000.0
2009-03-24 10:14:00,1.64725,1.6476,1.6472,1.6476,395400000.0
2009-03-24 10:15:00,1.6476,1.64885,1.64745,1.6486,420200000.0
2009-03-24 10:16:00,1.6486,1.64885,1.64755,1.6483,406000000.0
2009-03-24 10:17:00,1.6483,1.64905,1.6483,1.64865,590800000.0
2009-03-24 10:18:00,1.6487,1.6488,1.64795,1.6483,479400000.0
2009-03-24 10:19:00,1.6485,1.64885,1.64795,1.6487,442800000.0
2009-03-24 10:20:00,1.64865,1.6492,1.64865,1.64905,319200000.0
2009-03-24 10:21:00,1.64905,1.6493,1.64885,1.64885,252000000.0
2009-03-24 10:22:00,1.64885,1.64905,1.64855,1.64875,341600000.0
2009-03-24 10:23:00,1.6487,1.64875,1.6485,1.64865,255400000.0
2009-03-24 10:24:00,1.6486,1.64885,1.64815,1.6488,426400000.0
2009-03-24 10:25:00,1.6488,1.6502,1.6488,1.64995,527800000.0
2009-03-24 10:26:00,1.64995,1.65105,1.64985,1.65105,379800000.0
2009-03-24 10:27:00,1.651,1.6521,1.65095,1.6519,374800000.0
2009-03-24 10:28:00,1.65185,1.65195,1.6513,1.65195,456600000.0
2009-03-24 10:29:00,1.6519,1.6519,1.65105,1.6511,442600000.0
2009-03-24 10:30:00,1.6511,1.6518,1.65085,1.6511,577000000.0
2009-03-24 10:31:00,1.65105,1.6515,1.6495,1.65055,657600000.0
2009-03-24 10:32:00,1.6504,1.6509,1.65035,1.6505,350400000.0
2009-03-24 10:33:00,1.6506,1.65095,1.6505,1.6508,400400000.0
2009-03-24 10:34:00,1.65085,1.6521,1.6507,1.6508,477000000.0
2009-03-24 10:35:00,1.65075,1.65085,1.64985,1.65005,450800000.0
2009-03-24 10:36:00,1.64985,1.65085,1.64965,1.64995,460800000.0
2009-03-24 10:37:00,1.64995,1.6508,1.64995,1.65075,427600000.0
2009-03-24 10:38:00,1.65075,1.65095,1.64995,1.65025,437600000.0
2009-03-24 10:39:00,1.65025,1.65075,1.65015,1.65035,326800000.0
2009-03-24 10:40:00,1.65035,1.651,1.6503,1.6506,395800000.0
2009-03-24 10:41:00,1.6507,1.65115,1.6503,1.65115,507200000.0
2009-03-24 10:42:00,1.65115,1.65215,1.6505,1.65175,495600000.0
2009-03-24 10:43:00,1.6519,1.6532,1.6517,1.6522,383800000.0
2009-03-24 10:44:00,1.65225,1.65275,1.65185,1.6522,419600000.0
2009-03-24 10:45:00,1.6522,1.6522,1.65115,1.65115,139200000.0
2009-03-24 10:46:00,1.651,1.65145,1.65065,1.651,307100000.0
2009-03-24 10:47:00,1.65105,1.6511,1.6501,1.65015,224600000.0
2009-03-24 10:48:00,1.65005,1.65075,1.65005,1.6505,175200000.0
2009-03-24 10:49:00,1.65045,1.65045,1.64965,1.65005,240400000.0
2009-03-24 10:50:00,1.65005,1.6504,1.6498,1.65005,236600000.0
2009-03-24 10:51:00,1.65005,1.65105,1.64995,1.651,214200000.0
2009-03-24 10:52:00,1.65105,1.6514,1.65055,1.651,400000000.0
2009-03-24 10:53:00,1.651,1.6518,1.6506,1.6508,383000000.0
2009-03-24 10:54:00,1.65075,1.6515,1.6507,1.6515,277200000.0
2009-03-24 10:55:00,1.65145,1.65155,1.6504,1.6504,265900000.0
2009-03-24 10:56:00,1.6504,1.6504,1.6495,1.6498,161200000.0
2009-03-24 10:57:00,1.6497,1.65015,1.64965,1.65015,215200000.0
2009-03-24 10:58:00,1.65005,1.65025,1.6496,1.6497,262800000.0
2009-03-24 10:59:00,1.6496,1.65015,1.6495,1.65015,417600000.0
2009-03-24 11:00:00,1.65015,1.6505,1.6499,1.65015,270600000.0
2009-03-24 11:01:00,1.64995,1.6501,1.64935,1.64935,341400001.0
2009-03-24 11:02:00,1.6495,1.64965,1.64885,1.6493,495400000.0
2009-03-24 11:03:00,1.6493,1.65075,1.6493,1.65005,457200000.0
2009-03-24 11:04:00,1.6501,1.6512,1.6501,1.6507,388000000.0
2009-03-24 11:05:00,1.65065,1.651,1.6504,1.6504,258600000.0
2009-03-24 11:06:00,1.6505,1.6511,1.6504,1.6508,406400000.0
2009-03-24 11:07:00,1.6508,1.651,1.65055,1.6508,298200000.0
2009-03-24 11:08:00,1.6508,1.65105,1.6506,1.65065,295200000.0
2009-03-24 11:09:00,1.6507,1.65085,1.6505,1.6507,292000000.0
2009-03-24 11:10:00,1.6507,1.6517,1.6507,1.65135,359200000.0
2009-03-24 11:11:00,1.65135,1.65255,1.65125,1.65215,471000000.0
2009-03-24 11:12:00,1.65215,1.6525,1.6519,1.652,492000000.0
2009-03-24 11:13:00,1.65205,1.65205,1.65155,1.65205,371600000.0
2009-03-24 11:14:00,1.65205,1.65255,1.65155,1.65155,484200000.0
2009-03-24 11:15:00,1.65155,1.6523,1.65145,1.6522,283800000.0
2009-03-24 11:16:00,1.6522,1.65245,1.652,1.65205,393400000.0
2009-03-24 11:17:00,1.65195,1.652,1.6516,1.6516,406600001.0
2009-03-24 11:18:00,1.6516,1.65245,1.65155,1.6524,358600000.0
2009-03-24 11:19:00,1.6524,1.65305,1.6521,1.653,379000000.0
2009-03-24 11:20:00,1.653,1.6539,1.653,1.6534,326600000.0
2009-03-24 11:21:00,1.6534,1.6534,1.65215,1.65305,451600000.0
2009-03-24 11:22:00,1.65305,1.65305,1.65175,1.65185,609600000.0
2009-03-24 11:23:00,1.65175,1.65235,1.65165,1.65195,511800000.0
2009-03-24 11:24:00,1.652,1.6535,1.6519,1.653,402800000.0
2009-03-24 11:25:00,1.653,1.65325,1.6529,1.653,283200000.0
2009-03-24 11:26:00,1.6532,1.6538,1.6532,1.6535,362200000.0
2009-03-24 11:27:00,1.65335,1.6539,1.6533,1.65365,527600000.0
2009-03-24 11:28:00,1.65365,1.65435,1.6532,1.65355,533200000.0
2009-03-24 11:29:00,1.6535,1.6535,1.651,1.65125,313400000.0
2009-03-24 11:30:00,1.6527,1.6571,1.65245,1.6568,526400000.0
2009-03-24 11:31:00,1.6568,1.6585,1.65665,1.6574,576400000.0
2009-03-24 11:32:00,1.6574,1.6582,1.65695,1.6582,488200000.0
2009-03-24 11:33:00,1.65825,1.6596,1.65825,1.65835,507200000.0
2009-03-24 11:34:00,1.6584,1.6589,1.65785,1.65785,474700000.0
2009-03-24 11:35:00,1.65785,1.65815,1.65715,1.658,566000000.0
2009-03-24 11:36:00,1.65805,1.6585,1.6561,1.6561,596200000.0
2009-03-24 11:37:00,1.65625,1.657,1.6561,1.65685,528400000.0
2009-03-24 11:38:00,1.65685,1.657,1.65645,1.6566,546600000.0
2009-03-24 11:39:00,1.65655,1.65695,1.6555,1.65605,578600000.0
2009-03-24 11:40:00,1.65605,1.6571,1.6556,1.6569,698800000.0
2009-03-24 11:41:00,1.6569,1.6574,1.656,1.65655,645800000.0
2009-03-24 11:42:00,1.65645,1.657,1.6564,1.65665,299600000.0
2009-03-24 11:43:00,1.65655,1.6567,1.65625,1.6566,322000000.0
2009-03-24 11:44:00,1.6567,1.65675,1.65625,1.6565,394400000.0
2009-03-24 11:45:00,1.6564,1.6568,1.65575,1.656,477200000.0
2009-03-24 11:46:00,1.656,1.65665,1.6558,1.65635,319600000.0
2009-03-24 11:47:00,1.6564,1.6579,1.6561,1.6571,634600000.0
2009-03-24 11:48:00,1.65705,1.65755,1.65685,1.6574,424200000.0
2009-03-24 11:49:00,1.6574,1.65775,1.65695,1.65755,359000000.0
2009-03-24 11:50:00,1.6575,1.65835,1.65675,1.65775,302200000.0
2009-03-24 11:51:00,1.65775,1.65855,1.65755,1.65835,529400000.0
2009-03-24 11:52:00,1.65835,1.6584,1.65785,1.65825,362200000.0
2009-03-24 11:53:00,1.65825,1.6592,1.65825,1.6587,446000000.0
2009-03-24 11:54:00,1.6588,1.65895,1.6582,1.6585,600400000.0
2009-03-24 11:55:00,1.6584,1.6592,1.6582,1.659,432800000.0
2009-03-24 11:56:00,1.65895,1.6593,1.65825,1.65835,402200000.0
2009-03-24 11:57:00,1.6583,1.659,1.65795,1.65865,509200000.0
2009-03-24 11:58:00,1.65865,1.65865,1.65815,1.6583,278000000.0
2009-03-24 11:59:00,1.6582,1.6584,1.6577,1.6579,493600000.0
2009-03-24 12:00:00,1.65795,1.65995,1.65795,1.65985,492800000.0
2009-03-24 12:01:00,1.6598,1.66,1.65885,1.65915,433600000.0
2009-03-24 12:02:00,1.6592,1.65945,1.65715,1.65815,648400000.0
2009-03-24 12:03:00,1.65805,1.6591,1.65805,1.65835,519600000.0
2009-03-24 12:04:00,1.6584,1.6589,1.65785,1.65855,533200000.0
2009-03-24 12:05:00,1.6586,1.6586,1.65725,1.6578,506200000.0
2009-03-24 12:06:00,1.65785,1.6585,1.657,1.6579,601600000.0
2009-03-24 12:07:00,1.658,1.65805,1.6567,1.65685,597000000.0
2009-03-24 12:08:00,1.65685,1.65865,1.6568,1.65805,530400000.0
2009-03-24 12:09:00,1.6579,1.65815,1.6572,1.6579,612200000.0
2009-03-24 12:10:00,1.65795,1.65795,1.657,1.65715,529000000.0
2009-03-24 12:11:00,1.657,1.65755,1.6567,1.6573,415200000.0
2009-03-24 12:12:00,1.6573,1.65785,1.65715,1.6573,393400000.0
2009-03-24 12:13:00,1.6573,1.65735,1.6562,1.65625,404400000.0
2009-03-24 12:14:00,1.65635,1.6569,1.6557,1.6569,573800000.0
2009-03-24 12:15:00,1.6569,1.6572,1.6568,1.6569,216000000.0
2009-03-24 12:16:00,1.6569,1.6569,1.65615,1.6565,380600000.0
2009-03-24 12:17:00,1.6565,1.65685,1.6565,1.65655,237600000.0
2009-03-24 12:18:00,1.6568,1.65695,1.6557,1.6557,395800000.0
2009-03-24 12:19:00,1.6557,1.6565,1.65535,1.6559,380000000.0
2009-03-24 12:20:00,1.65585,1.65585,1.65345,1.65345,546200000.0
2009-03-24 12:21:00,1.65355,1.65385,1.65335,1.65365,412600000.0
2009-03-24 12:22:00,1.6537,1.6538,1.6515,1.65235,566400000.0
2009-03-24 12:23:00,1.65235,1.65365,1.6514,1.65355,605400000.0
2009-03-24 12:24:00,1.65355,1.6537,1.6532,1.6532,360000000.0
2009-03-24 12:25:00,1.6532,1.6537,1.65285,1.65285,452400000.0
2009-03-24 12:26:00,1.65285,1.653,1.6517,1.65185,338800000.0
2009-03-24 12:27:00,1.65175,1.6521,1.65135,1.6516,394600000.0
2009-03-24 12:28:00,1.65175,1.652,1.6509,1.65115,331400000.0
2009-03-24 12:29:00,1.65115,1.65125,1.65035,1.6506,260800000.0
2009-03-24 12:30:00,1.6506,1.6515,1.6506,1.65105,632800000.0
2009-03-24 12:31:00,1.651,1.651,1.64985,1.6501,587000000.0
2009-03-24 12:32:00,1.6501,1.65045,1.64955,1.6503,464800000.0
2009-03-24 12:33:00,1.65045,1.65055,1.6498,1.64995,526800000.0
2009-03-24 12:34:00,1.65005,1.65095,1.6498,1.65005,416800000.0
2009-03-24 12:35:00,1.65005,1.6509,1.64955,1.64955,442800000.0
2009-03-24 12:36:00,1.64955,1.6502,1.64885,1.6491,504600000.0
2009-03-24 12:37:00,1.6491,1.6502,1.64885,1.6501,581000000.0
2009-03-24 12:38:00,1.6501,1.65185,1.64955,1.6516,506000000.0
2009-03-24 12:39:00,1.65145,1.65155,1.6505,1.65105,637800000.0
2009-03-24 12:40:00,1.65105,1.6512,1.6503,1.65045,515800000.0
2009-03-24 12:41:00,1.6503,1.65165,1.6499,1.6513,480800000.0
2009-03-24 12:42:00,1.65065,1.6527,1.65065,1.65265,538600000.0
2009-03-24 12:43:00,1.65265,1.6527,1.65175,1.6527,508400000.0
2009-03-24 12:44:00,1.6527,1.6527,1.652,1.65225,422400000.0
2009-03-24 12:45:00,1.6523,1.6525,1.6516,1.6523,459800000.0
2009-03-24 12:46:00,1.65235,1.65295,1.6521,1.6521,490200000.0
2009-03-24 12:47:00,1.6521,1.6526,1.65175,1.6522,417400000.0
2009-03-24 12:48:00,1.6522,1.6528,1.6521,1.65255,475600000.0
2009-03-24 12:49:00,1.65255,1.65345,1.6524,1.6531,604400000.0
2009-03-24 12:50:00,1.65305,1.6538,1.653,1.65355,517800000.0
2009-03-24 12:51:00,1.6535,1.6537,1.6527,1.6537,407800000.0
2009-03-24 12:52:00,1.6537,1.65495,1.65335,1.6547,509600000.0
2009-03-24 12:53:00,1.65465,1.65515,1.6541,1.65475,549600000.0
2009-03-24 12:54:00,1.65475,1.65475,1.65325,1.65325,542600000.0
2009-03-24 12:55:00,1.65325,1.6538,1.65315,1.65355,517000000.0
2009-03-24 12:56:00,1.65355,1.65415,1.65345,1.65385,357600000.0
2009-03-24 12:57:00,1.65385,1.65385,1.65265,1.65285,389600000.0
2009-03-24 12:58:00,1.65275,1.65305,1.6527,1.65305,216000000.0
2009-03-24 12:59:00,1.65305,1.65335,1.6529,1.65335,364000000.0
2009-03-24 13:00:00,1.65345,1.6536,1.65315,1.65345,288800000.0
2009-03-24 13:01:00,1.65345,1.6536,1.6531,1.6533,432800000.0
2009-03-24 13:02:00,1.65315,1.6537,1.65315,1.6534,392000000.0
2009-03-24 13:03:00,1.6534,1.65395,1.6534,1.6537,329800000.0
2009-03-24 13:04:00,1.6537,1.65375,1.65295,1.6535,400600000.0
2009-03-24 13:05:00,1.6535,1.6539,1.6534,1.65365,336800000.0
2009-03-24 13:06:00,1.65375,1.6541,1.65355,1.6539,274200000.0
2009-03-24 13:07:00,1.6538,1.65575,1.6538,1.6557,396200000.0
2009-03-24 13:08:00,1.6557,1.65615,1.65535,1.65575,375200000.0
2009-03-24 13:09:00,1.65565,1.6563,1.6554,1.6555,520000000.0
2009-03-24 13:10:00,1.6555,1.65635,1.65545,1.65595,373800000.0
2009-03-24 13:11:00,1.6557,1.6559,1.6555,1.6556,233400000.0
2009-03-24 13:12:00,1.65565,1.6558,1.6554,1.65575,298600000.0
2009-03-24 13:13:00,1.65575,1.656,1.65555,1.65595,298400000.0
2009-03-24 13:14:00,1.656,1.65705,1.6558,1.6566,508200000.0
2009-03-24 13:15:00,1.6566,1.65705,1.6565,1.6566,183000000.0
2009-03-24 13:16:00,1.6566,1.65695,1.6565,1.6567,278400000.0
2009-03-24 13:17:00,1.65665,1.65725,1.65635,1.6568,493200000.0
2009-03-24 13:18:00,1.6568,1.66045,1.6567,1.66005,631800000.0
2009-03-24 13:19:00,1.66005,1.66095,1.65965,1.66095,584600000.0
2009-03-24 13:20:00,1.6611,1.66145,1.6595,1.65955,554400000.0
2009-03-24 13:21:00,1.65955,1.65975,1.65925,1.65975,411000000.0
2009-03-24 13:22:00,1.6597,1.66055,1.65955,1.6596,473600000.0
2009-03-24 13:23:00,1.65965,1.66075,1.65945,1.66055,494400000.0
2009-03-24 13:24:00,1.66065,1.66275,1.6602,1.66255,488600000.0
2009-03-24 13:25:00,1.66255,1.6627,1.6618,1.66225,543200000.0
2009-03-24 13:26:00,1.66225,1.6627,1.66185,1.6623,501800000.0
2009-03-24 13:27:00,1.66215,1.6635,1.66215,1.6635,571600000.0
2009-03-24 13:28:00,1.66355,1.66425,1.66315,1.66355,515600000.0
2009-03-24 13:29:00,1.6635,1.6642,1.66335,1.6637,502800000.0
2009-03-24 13:30:00,1.66375,1.6642,1.66315,1.6642,578400000.0
2009-03-24 13:31:00,1.66425,1.6644,1.66335,1.6636,586400000.0
2009-03-24 13:32:00,1.66365,1.66415,1.66305,1.6636,406200000.0
2009-03-24 13:33:00,1.6636,1.6636,1.66255,1.66295,460000000.0
2009-03-24 13:34:00,1.66295,1.6632,1.6623,1.66255,450400000.0
2009-03-24 13:35:00,1.66245,1.66315,1.66225,1.66315,399000000.0
2009-03-24 13:36:00,1.6632,1.66355,1.66285,1.66325,398600000.0
2009-03-24 13:37:00,1.6632,1.6636,1.6626,1.66285,317600000.0
2009-03-24 13:38:00,1.66295,1.6634,1.6627,1.66335,335600000.0
2009-03-24 13:39:00,1.66325,1.66365,1.66295,1.66365,274400000.0
2009-03-24 13:40:00,1.6638,1.66385,1.6632,1.6632,197200000.0
2009-03-24 13:41:00,1.66325,1.66385,1.66245,1.6636,671200000.0
2009-03-24 13:42:00,1.66375,1.66395,1.66255,1.66255,373400000.0
2009-03-24 13:43:00,1.66255,1.66275,1.6624,1.6625,257600000.0
2009-03-24 13:44:00,1.6625,1.66295,1.66245,1.66285,644000000.0
2009-03-24 13:45:00,1.6627,1.663,1.6624,1.6626,422800000.0
2009-03-24 13:46:00,1.6626,1.66325,1.6624,1.66245,524400000.0
2009-03-24 13:47:00,1.66245,1.66255,1.66085,1.66105,203400000.0
2009-03-24 13:48:00,1.6611,1.66125,1.66075,1.66105,340200000.0
2009-03-24 13:49:00,1.66085,1.66095,1.66045,1.66065,445800000.0
2009-03-24 13:50:00,1.66065,1.66155,1.6606,1.6612,418800000.0
2009-03-24 13:51:00,1.66125,1.6615,1.6611,1.66135,314200000.0
2009-03-24 13:52:00,1.66135,1.66175,1.6611,1.66165,437600000.0
2009-03-24 13:53:00,1.6611,1.6619,1.66095,1.66175,459800000.0
2009-03-24 13:54:00,1.66165,1.6621,1.66135,1.6621,364400000.0
2009-03-24 13:55:00,1.6621,1.6623,1.662,1.6622,256000000.0
2009-03-24 13:56:00,1.6622,1.6625,1.66215,1.66245,592000000.0
2009-03-24 13:57:00,1.66235,1.6625,1.6616,1.66175,378000000.0
2009-03-24 13:58:00,1.66165,1.6622,1.6614,1.6618,555600000.0
2009-03-24 13:59:00,1.6618,1.66255,1.66155,1.6625,408000000.0
2009-03-24 14:00:00,1.66265,1.66285,1.6613,1.66135,538600000.0
2009-03-24 14:01:00,1.66145,1.66165,1.66065,1.66115,623600000.0
2009-03-24 14:02:00,1.66115,1.6615,1.66065,1.66085,624600000.0
2009-03-24 14:03:00,1.66085,1.6616,1.6607,1.66135,442400000.0
2009-03-24 14:04:00,1.66135,1.66165,1.66095,1.6613,521200000.0
2009-03-24 14:05:00,1.66135,1.6615,1.6603,1.66035,452400000.0
2009-03-24 14:06:00,1.66045,1.66075,1.66,1.66075,409600000.0
2009-03-24 14:07:00,1.66075,1.6609,1.66005,1.66045,477200000.0
2009-03-24 14:08:00,1.6604,1.66085,1.66035,1.66065,334600000.0
2009-03-24 14:09:00,1.6606,1.66085,1.66055,1.66065,374800000.0
2009-03-24 14:10:00,1.66075,1.66115,1.66045,1.6611,321600000.0
2009-03-24 14:11:00,1.66105,1.6613,1.66075,1.6609,336200000.0
2009-03-24 14:12:00,1.66085,1.6609,1.66015,1.66045,330200000.0
2009-03-24 14:13:00,1.6605,1.66095,1.6602,1.66095,418400000.0
2009-03-24 14:14:00,1.66095,1.661,1.66055,1.66065,312000000.0
2009-03-24 14:15:00,1.6606,1.66085,1.6605,1.66065,439800000.0
2009-03-24 14:16:00,1.6607,1.6608,1.66005,1.66025,413600000.0
2009-03-24 14:17:00,1.66025,1.6604,1.66,1.66005,416800000.0
2009-03-24 14:18:00,1.6601,1.66015,1.65965,1.65985,265200000.0
2009-03-24 14:19:00,1.66,1.66055,1.65985,1.6604,372800000.0
2009-03-24 14:20:00,1.6605,1.6617,1.6603,1.6615,465600000.0
2009-03-24 14:21:00,1.6615,1.6618,1.66035,1.6609,393000000.0
2009-03-24 14:22:00,1.6609,1.66115,1.6607,1.66105,357000000.0
2009-03-24 14:23:00,1.66105,1.66105,1.66035,1.6605,384800000.0
2009-03-24 14:24:00,1.6605,1.66065,1.65995,1.66015,434000000.0
2009-03-24 14:25:00,1.66015,1.6603,1.65965,1.6603,453800000.0
2009-03-24 14:26:00,1.6601,1.6603,1.65825,1.65835,541000000.0
2009-03-24 14:27:00,1.65825,1.65875,1.6581,1.65865,518200000.0
2009-03-24 14:28:00,1.65865,1.6593,1.65865,1.6591,326400000.0
2009-03-24 14:29:00,1.659,1.6592,1.65855,1.65855,393600000.0
2009-03-24 14:30:00,1.6585,1.65885,1.6583,1.65885,375400000.0
2009-03-24 14:31:00,1.65885,1.65895,1.65825,1.65885,437600000.0
2009-03-24 14:32:00,1.6587,1.65895,1.6584,1.6587,383400000.0
2009-03-24 14:33:00,1.6588,1.65895,1.6581,1.65845,350000000.0
2009-03-24 14:34:00,1.6584,1.65875,1.65835,1.65835,227200000.0
2009-03-24 14:35:00,1.6585,1.6591,1.6585,1.65885,470400000.0
2009-03-24 14:36:00,1.6589,1.65925,1.6587,1.6592,464400000.0
2009-03-24 14:37:00,1.6592,1.6597,1.6592,1.65945,358000000.0
2009-03-24 14:38:00,1.65945,1.65945,1.65855,1.6586,296200000.0
2009-03-24 14:39:00,1.65865,1.65895,1.6583,1.6583,463400000.0
2009-03-24 14:40:00,1.65835,1.65845,1.65805,1.6583,499200000.0
2009-03-24 14:41:00,1.6583,1.65845,1.6579,1.6581,611400000.0
2009-03-24 14:42:00,1.6581,1.65815,1.65745,1.6576,423600000.0
2009-03-24 14:43:00,1.6574,1.6578,1.6572,1.6578,486600000.0
2009-03-24 14:44:00,1.6578,1.6578,1.657,1.65715,479800001.0
2009-03-24 14:45:00,1.65725,1.65765,1.6572,1.6574,376800000.0
2009-03-24 14:46:00,1.6574,1.6576,1.6558,1.656,395700000.0
2009-03-24 14:47:00,1.65615,1.65615,1.6552,1.6557,627000000.0
2009-03-24 14:48:00,1.6558,1.6572,1.6556,1.65645,450000000.0
2009-03-24 14:49:00,1.65645,1.65665,1.6546,1.6547,568000000.0
2009-03-24 14:50:00,1.6547,1.65515,1.6544,1.65485,538600000.0
2009-03-24 14:51:00,1.6548,1.65605,1.6548,1.65595,582600000.0
2009-03-24 14:52:00,1.65575,1.6569,1.6557,1.65665,495000000.0
2009-03-24 14:53:00,1.65665,1.6568,1.65605,1.65635,416200000.0
2009-03-24 14:54:00,1.6566,1.6579,1.65625,1.6579,463000000.0
2009-03-24 14:55:00,1.6579,1.65815,1.65715,1.65805,382200000.0
2009-03-24 14:56:00,1.6581,1.6582,1.6577,1.65805,442800000.0
2009-03-24 14:57:00,1.65785,1.6582,1.65785,1.6582,179400000.0
2009-03-24 14:58:00,1.6582,1.65885,1.6581,1.65865,369400000.0
2009-03-24 14:59:00,1.65865,1.6594,1.6581,1.6582,480800000.0
2009-03-24 15:00:00,1.6582,1.6587,1.6581,1.6586,312000000.0
2009-03-24 15:01:00,1.65855,1.6597,1.65845,1.6595,541000000.0
2009-03-24 15:02:00,1.65935,1.65935,1.6589,1.65915,384200000.0
2009-03-24 15:03:00,1.65915,1.6592,1.65895,1.6591,276800000.0
2009-03-24 15:04:00,1.6591,1.65985,1.65865,1.65985,361400000.0
2009-03-24 15:05:00,1.65975,1.6607,1.6596,1.66055,591800000.0
2009-03-24 15:06:00,1.6606,1.6606,1.65925,1.65935,385400000.0
2009-03-24 15:07:00,1.65935,1.65955,1.65915,1.6593,417600000.0
2009-03-24 15:08:00,1.6593,1.6594,1.6591,1.6591,140000000.0
2009-03-24 15:09:00,1.659,1.6591,1.65815,1.65815,481000000.0
2009-03-24 15:10:00,1.65815,1.65825,1.6575,1.65795,469000000.0
2009-03-24 15:11:00,1.65795,1.658,1.6574,1.6578,542800000.0
2009-03-24 15:12:00,1.65775,1.6582,1.65755,1.6581,489800000.0
2009-03-24 15:13:00,1.65795,1.65855,1.65755,1.65825,480800000.0
2009-03-24 15:14:00,1.65825,1.65945,1.65815,1.6586,416200000.0
2009-03-24 15:15:00,1.65855,1.65945,1.6585,1.659,478800000.0
2009-03-24 15:16:00,1.659,1.659,1.65765,1.65765,518400000.0
2009-03-24 15:17:00,1.65765,1.65825,1.65685,1.65775,554900000.0
2009-03-24 15:18:00,1.6579,1.65825,1.6571,1.6577,558400000.0
2009-03-24 15:19:00,1.6577,1.65785,1.65615,1.65635,626300000.0
2009-03-24 15:20:00,1.65635,1.6578,1.65615,1.65695,612700000.0
2009-03-24 15:21:00,1.65695,1.6574,1.6566,1.65665,550400000.0
2009-03-24 15:22:00,1.65675,1.6573,1.6567,1.6571,465800000.0
2009-03-24 15:23:00,1.6571,1.659,1.65705,1.6583,503400000.0
2009-03-24 15:24:00,1.6582,1.6584,1.65765,1.65765,533800000.0
2009-03-24 15:25:00,1.65765,1.65825,1.6574,1.6576,423400000.0
2009-03-24 15:26:00,1.6576,1.65805,1.6572,1.65745,407200000.0
2009-03-24 15:27:00,1.65755,1.6579,1.65655,1.6568,351400000.0
2009-03-24 15:28:00,1.65685,1.6574,1.6566,1.65725,482600000.0
2009-03-24 15:29:00,1.6574,1.6579,1.65725,1.6577,549200000.0
2009-03-24 15:30:00,1.6577,1.6581,1.6576,1.65795,467000000.0
2009-03-24 15:31:00,1.6579,1.658,1.6572,1.6575,357800000.0
2009-03-24 15:32:00,1.6575,1.6577,1.6573,1.6574,483600000.0
2009-03-24 15:33:00,1.6574,1.658,1.65725,1.658,437200000.0
2009-03-24 15:34:00,1.6579,1.6581,1.6574,1.65775,394800000.0
2009-03-24 15:35:00,1.65775,1.65775,1.6572,1.6572,436200000.0
2009-03-24 15:36:00,1.6572,1.6574,1.6567,1.6568,267600000.0
2009-03-24 15:37:00,1.65675,1.657,1.6567,1.6567,456400000.0
2009-03-24 15:38:00,1.6567,1.6568,1.65525,1.6557,408200000.0
2009-03-24 15:39:00,1.6557,1.6563,1.65565,1.65575,620000000.0
2009-03-24 15:40:00,1.65575,1.65625,1.65565,1.65605,440400000.0
2009-03-24 15:41:00,1.65605,1.6561,1.6551,1.65525,553000000.0
2009-03-24 15:42:00,1.65525,1.65545,1.6542,1.65525,576200000.0
2009-03-24 15:43:00,1.65525,1.65545,1.6541,1.65425,601500001.0
2009-03-24 15:44:00,1.65425,1.65435,1.65325,1.65335,649400000.0
2009-03-24 15:45:00,1.65335,1.65375,1.6524,1.6525,501800000.0
2009-03-24 15:46:00,1.65255,1.65305,1.65235,1.65285,374000000.0
2009-03-24 15:47:00,1.6529,1.65375,1.65285,1.6536,414200000.0
2009-03-24 15:48:00,1.65365,1.6546,1.65365,1.6538,402800000.0
2009-03-24 15:49:00,1.6537,1.6547,1.65355,1.6545,533400000.0
2009-03-24 15:50:00,1.6545,1.65555,1.65445,1.655,509600000.0
2009-03-24 15:51:00,1.6551,1.65525,1.65465,1.65485,476200000.0
2009-03-24 15:52:00,1.65485,1.6553,1.65475,1.6552,318400000.0
2009-03-24 15:53:00,1.65505,1.65525,1.65485,1.6549,390400000.0
2009-03-24 15:54:00,1.6549,1.6555,1.65475,1.65485,594000000.0
2009-03-24 15:55:00,1.65495,1.65515,1.65445,1.65475,391000000.0
2009-03-24 15:56:00,1.6548,1.65495,1.6529,1.65325,577000000.0
2009-03-24 15:57:00,1.65345,1.6536,1.65265,1.6528,534800000.0
2009-03-24 15:58:00,1.6528,1.65375,1.65275,1.6536,506800000.0
2009-03-24 15:59:00,1.65365,1.65395,1.65305,1.65315,410000000.0
2009-03-24 16:00:00,1.6531,1.65385,1.65235,1.6532,536800000.0
2009-03-24 16:01:00,1.65305,1.6539,1.6526,1.6531,536600000.0
2009-03-24 16:02:00,1.6532,1.6533,1.6519,1.6532,527300000.0
2009-03-24 16:03:00,1.65315,1.6546,1.6529,1.65445,507800000.0
2009-03-24 16:04:00,1.6546,1.65475,1.6533,1.65335,568400000.0
2009-03-24 16:05:00,1.65325,1.65365,1.6529,1.6531,503400000.0
2009-03-24 16:06:00,1.6531,1.65375,1.653,1.65315,464600000.0
2009-03-24 16:07:00,1.65315,1.654,1.65295,1.6539,519400000.0
2009-03-24 16:08:00,1.65375,1.65415,1.65295,1.65315,339000000.0
2009-03-24 16:09:00,1.65315,1.65405,1.65305,1.6538,419000000.0
2009-03-24 16:10:00,1.65395,1.65405,1.65335,1.65355,286800000.0
2009-03-24 16:11:00,1.6535,1.65365,1.653,1.65325,416200000.0
2009-03-24 16:12:00,1.6533,1.65375,1.65315,1.65345,306600000.0
2009-03-24 16:13:00,1.6534,1.6538,1.6528,1.6532,282800000.0
2009-03-24 16:14:00,1.65315,1.65345,1.65295,1.65315,383400000.0
2009-03-24 16:15:00,1.65315,1.6534,1.65285,1.6534,368200000.0
2009-03-24 16:16:00,1.6535,1.6545,1.6533,1.65425,381200000.0
2009-03-24 16:17:00,1.65425,1.65455,1.65395,1.65405,265600000.0
2009-03-24 16:18:00,1.65405,1.6542,1.65355,1.6542,211000000.0
2009-03-24 16:19:00,1.65415,1.65435,1.65335,1.65365,280800000.0
2009-03-24 16:20:00,1.65365,1.654,1.65275,1.6532,450000000.0
2009-03-24 16:21:00,1.6532,1.65395,1.653,1.65365,450200000.0
2009-03-24 16:22:00,1.6537,1.65375,1.65285,1.65305,414200000.0
2009-03-24 16:23:00,1.65305,1.65305,1.6524,1.65285,447600000.0
2009-03-24 16:24:00,1.6528,1.65305,1.6522,1.65285,573200000.0
2009-03-24 16:25:00,1.65285,1.653,1.6523,1.65275,586400000.0
2009-03-24 16:26:00,1.6528,1.6531,1.6526,1.6531,291800000.0
2009-03-24 16:27:00,1.6531,1.6533,1.6529,1.65315,428000000.0
2009-03-24 16:28:00,1.653,1.65325,1.65205,1.65235,551200001.0
2009-03-24 16:29:00,1.65245,1.65265,1.65155,1.6516,566600000.0
2009-03-24 16:30:00,1.65145,1.65195,1.65095,1.65125,668600000.0
2009-03-24 16:31:00,1.6512,1.65135,1.6508,1.6513,413800000.0
2009-03-24 16:32:00,1.65115,1.6518,1.651,1.6518,444000000.0
2009-03-24 16:33:00,1.6518,1.6519,1.651,1.6513,412400000.0
2009-03-24 16:34:00,1.65125,1.6513,1.65105,1.6512,432800000.0
2009-03-24 16:35:00,1.6512,1.65165,1.6512,1.6513,400400000.0
2009-03-24 16:36:00,1.65135,1.65215,1.6513,1.6521,548600000.0
2009-03-24 16:37:00,1.65205,1.65225,1.65145,1.6517,471200000.0
2009-03-24 16:38:00,1.6516,1.6521,1.65155,1.65175,542600000.0
2009-03-24 16:39:00,1.65165,1.65205,1.6514,1.6515,518400000.0
2009-03-24 16:40:00,1.65155,1.65195,1.6509,1.65145,547400000.0
2009-03-24 16:41:00,1.65155,1.65155,1.65045,1.6505,569600000.0
2009-03-24 16:42:00,1.65045,1.65095,1.6502,1.65035,524800000.0
2009-03-24 16:43:00,1.65035,1.65035,1.64945,1.6501,481800000.0
2009-03-24 16:44:00,1.6501,1.65055,1.65,1.6504,390800000.0
2009-03-24 16:45:00,1.65055,1.65075,1.6499,1.65075,726200000.0
2009-03-24 16:46:00,1.65105,1.65155,1.6505,1.6508,686700000.0
2009-03-24 16:47:00,1.65075,1.6515,1.65075,1.6513,522600001.0
2009-03-24 16:48:00,1.65125,1.65145,1.6506,1.65095,495000000.0
2009-03-24 16:49:00,1.65095,1.6519,1.65075,1.65175,438200000.0
2009-03-24 16:50:00,1.6517,1.65235,1.65155,1.65235,351000000.0
2009-03-24 16:51:00,1.6523,1.65235,1.6514,1.65165,416200000.0
2009-03-24 16:52:00,1.6516,1.65235,1.6514,1.65215,578000001.0
2009-03-24 16:53:00,1.65215,1.6522,1.65145,1.6516,523600000.0
2009-03-24 16:54:00,1.6516,1.6524,1.6516,1.6524,722600000.0
2009-03-24 16:55:00,1.6524,1.65275,1.65205,1.65205,563600000.0
2009-03-24 16:56:00,1.6519,1.6524,1.65155,1.6524,437600000.0
2009-03-24 16:57:00,1.6524,1.65265,1.6521,1.65255,602800000.0
2009-03-24 16:58:00,1.65255,1.6531,1.65255,1.6529,457200000.0
2009-03-24 16:59:00,1.6529,1.6534,1.6527,1.65325,624600000.0
2009-03-24 17:00:00,1.65325,1.6533,1.65255,1.6527,658900000.0
2009-03-24 17:01:00,1.6527,1.65325,1.6522,1.6523,650200000.0
2009-03-24 17:02:00,1.6522,1.6523,1.65105,1.65145,650200000.0
2009-03-24 17:03:00,1.65135,1.65175,1.6512,1.6512,552600000.0
2009-03-24 17:04:00,1.6512,1.65245,1.65085,1.6521,694000000.0
2009-03-24 17:05:00,1.65205,1.6535,1.65205,1.653,550000000.0
2009-03-24 17:06:00,1.65295,1.6539,1.65265,1.6539,416800000.0
2009-03-24 17:07:00,1.65385,1.65385,1.653,1.6532,703400000.0
2009-03-24 17:08:00,1.6533,1.65365,1.653,1.6535,705200000.0
2009-03-24 17:09:00,1.6535,1.6538,1.6532,1.6532,624800000.0
2009-03-24 17:10:00,1.6534,1.6539,1.65315,1.65385,430200000.0
2009-03-24 17:11:00,1.6538,1.6545,1.65365,1.6541,424600000.0
2009-03-24 17:12:00,1.6541,1.6543,1.6518,1.6521,566900000.0
2009-03-24 17:13:00,1.65195,1.6536,1.65195,1.65355,644000000.0
2009-03-24 17:14:00,1.65355,1.65385,1.6534,1.65355,652300001.0
2009-03-24 17:15:00,1.65355,1.6539,1.65305,1.65365,612000000.0
2009-03-24 17:16:00,1.65365,1.6538,1.6534,1.6536,518600000.0
2009-03-24 17:17:00,1.6536,1.6542,1.65345,1.654,444400000.0
2009-03-24 17:18:00,1.654,1.65465,1.65395,1.6546,511000000.0
2009-03-24 17:19:00,1.65465,1.65475,1.65435,1.65455,563400000.0
2009-03-24 17:20:00,1.65455,1.655,1.6544,1.65475,519800000.0
2009-03-24 17:21:00,1.6547,1.6551,1.65455,1.6548,472800000.0
2009-03-24 17:22:00,1.6549,1.6554,1.6546,1.65525,675400000.0
2009-03-24 17:23:00,1.6553,1.6557,1.65515,1.65555,484400000.0
2009-03-24 17:24:00,1.65555,1.65555,1.6548,1.65485,566200000.0
2009-03-24 17:25:00,1.6548,1.65525,1.65445,1.6545,328400001.0
2009-03-24 17:26:00,1.65455,1.6551,1.65415,1.65425,428200001.0
2009-03-24 17:27:00,1.6542,1.65435,1.65345,1.6541,694200001.0
2009-03-24 17:28:00,1.65415,1.6543,1.6536,1.65405,561000000.0
2009-03-24 17:29:00,1.65405,1.6544,1.6538,1.6542,519799999.0
2009-03-24 17:30:00,1.6543,1.65495,1.65405,1.65485,619200000.0
2009-03-24 17:31:00,1.65485,1.65515,1.65475,1.655,451000000.0
2009-03-24 17:32:00,1.655,1.65515,1.65455,1.6546,657600000.0
2009-03-24 17:33:00,1.6546,1.6547,1.65395,1.65445,594800000.0
2009-03-24 17:34:00,1.6545,1.6548,1.65435,1.6546,319600000.0
2009-03-24 17:35:00,1.6546,1.65505,1.65425,1.65435,515200000.0
2009-03-24 17:36:00,1.65445,1.65495,1.65435,1.65465,372000000.0
2009-03-24 17:37:00,1.65445,1.6558,1.65445,1.6558,551000000.0
2009-03-24 17:38:00,1.65585,1.65635,1.65565,1.6561,643200000.0
2009-03-24 17:39:00,1.65605,1.65665,1.6559,1.65665,541000000.0
2009-03-24 17:40:00,1.65665,1.65725,1.6563,1.6572,530600000.0
2009-03-24 17:41:00,1.65725,1.65745,1.6568,1.65695,646800000.0
2009-03-24 17:42:00,1.65695,1.6577,1.6566,1.6575,413400000.0
2009-03-24 17:43:00,1.6575,1.65805,1.6574,1.6578,544800000.0
2009-03-24 17:44:00,1.658,1.65885,1.6579,1.65875,591600000.0
2009-03-24 17:45:00,1.6588,1.65945,1.6581,1.6583,743600000.0
2009-03-24 17:46:00,1.6583,1.65835,1.6577,1.65835,540000000.0
2009-03-24 17:47:00,1.6583,1.65865,1.6578,1.65855,602200000.0
2009-03-24 17:48:00,1.65845,1.6586,1.6579,1.65845,493400001.0
2009-03-24 17:49:00,1.6585,1.65945,1.6584,1.6593,656800000.0
2009-03-24 17:50:00,1.6593,1.65985,1.659,1.65935,550000000.0
2009-03-24 17:51:00,1.65935,1.65965,1.65855,1.6596,528800000.0
2009-03-24 17:52:00,1.6597,1.6598,1.659,1.65915,566200000.0
2009-03-24 17:53:00,1.65925,1.66015,1.6591,1.6601,575800000.0
2009-03-24 17:54:00,1.6599,1.6615,1.6599,1.6614,610800000.0
2009-03-24 17:55:00,1.6613,1.6615,1.6605,1.66055,490000000.0
2009-03-24 17:56:00,1.66055,1.66115,1.66035,1.66035,510599999.0
2009-03-24 17:57:00,1.66035,1.66115,1.66025,1.66115,700999999.0
2009-03-24 17:58:00,1.66125,1.6617,1.66075,1.66165,575600000.0
2009-03-24 17:59:00,1.66165,1.6621,1.6611,1.66195,706800000.0
2009-03-24 18:00:00,1.66205,1.66235,1.6615,1.66155,570600000.0
2009-03-24 18:01:00,1.66185,1.66205,1.66105,1.66145,721400000.0
2009-03-24 18:02:00,1.6614,1.6615,1.66105,1.6614,494000001.0
2009-03-24 18:03:00,1.66145,1.66205,1.6613,1.6613,572200000.0
2009-03-24 18:04:00,1.66115,1.6612,1.66065,1.66065,346600000.0
2009-03-24 18:05:00,1.6606,1.66065,1.66005,1.66025,407600000.0
2009-03-24 18:06:00,1.6603,1.6605,1.6602,1.6603,346400000.0
2009-03-24 18:07:00,1.66035,1.6605,1.66015,1.6602,526800001.0
2009-03-24 18:08:00,1.6603,1.66115,1.66025,1.6608,436400000.0
2009-03-24 18:09:00,1.6608,1.66095,1.6602,1.66045,425800000.0
2009-03-24 18:10:00,1.66045,1.6607,1.6602,1.66025,532400000.0
2009-03-24 18:11:00,1.6603,1.6606,1.65975,1.6601,603600001.0
2009-03-24 18:12:00,1.6601,1.6601,1.6596,1.65995,309000000.0
2009-03-24 18:13:00,1.66005,1.6613,1.6598,1.6611,578200000.0
2009-03-24 18:14:00,1.6612,1.66135,1.6605,1.6607,600000000.0
2009-03-24 18:15:00,1.66055,1.661,1.6604,1.6609,343200000.0
2009-03-24 18:16:00,1.66095,1.66145,1.6608,1.66125,465600001.0
2009-03-24 18:17:00,1.6613,1.66265,1.6613,1.66205,441800000.0
2009-03-24 18:18:00,1.6619,1.6621,1.66155,1.66165,511400000.0
2009-03-24 18:19:00,1.6617,1.66255,1.6616,1.6623,473600000.0
2009-03-24 18:20:00,1.66175,1.66205,1.66065,1.66105,481400000.0
2009-03-24 18:21:00,1.6609,1.6614,1.6608,1.661,572600000.0
2009-03-24 18:22:00,1.66095,1.66115,1.66025,1.661,513600000.0
2009-03-24 18:23:00,1.66105,1.66135,1.6606,1.6609,532800000.0
2009-03-24 18:24:00,1.66105,1.66135,1.6603,1.66095,456000000.0
2009-03-24 18:25:00,1.661,1.66135,1.66055,1.66095,549600000.0
2009-03-24 18:26:00,1.66095,1.66095,1.66,1.66,270600000.0
2009-03-24 18:27:00,1.66015,1.66035,1.6592,1.65935,552200000.0
2009-03-24 18:28:00,1.65935,1.6598,1.6593,1.65975,319200000.0
2009-03-24 18:29:00,1.6598,1.6599,1.65945,1.6598,244400000.0
2009-03-24 18:30:00,1.6598,1.66035,1.65965,1.6601,323800000.0
2009-03-24 18:31:00,1.66015,1.66025,1.6597,1.6599,164000000.0
2009-03-24 18:32:00,1.6599,1.66025,1.65895,1.6591,367000000.0
2009-03-24 18:33:00,1.65915,1.6598,1.6591,1.6598,272000000.0
2009-03-24 18:34:00,1.65965,1.66,1.6588,1.65895,472800000.0
2009-03-24 18:35:00,1.65895,1.65935,1.65885,1.6591,383800000.0
2009-03-24 18:36:00,1.65915,1.65915,1.6585,1.6587,300400000.0
2009-03-24 18:37:00,1.65875,1.65885,1.65825,1.65835,392400000.0
2009-03-24 18:38:00,1.65855,1.65875,1.65835,1.65875,258200000.0
2009-03-24 18:39:00,1.65875,1.65895,1.6582,1.6582,314800000.0
2009-03-24 18:40:00,1.65835,1.6587,1.65835,1.6587,104800000.0
2009-03-24 18:41:00,1.6587,1.65915,1.6587,1.6591,232000000.0
2009-03-24 18:42:00,1.659,1.65925,1.6589,1.65895,165200000.0
2009-03-24 18:43:00,1.65905,1.65995,1.6588,1.65975,397400000.0
2009-03-24 18:44:00,1.65975,1.65975,1.65875,1.65895,274200000.0
2009-03-24 18:45:00,1.6589,1.6593,1.6589,1.6593,201600000.0
2009-03-24 18:46:00,1.65925,1.6597,1.65855,1.65855,359200000.0
2009-03-24 18:47:00,1.65875,1.6596,1.6587,1.659,281800000.0
2009-03-24 18:48:00,1.659,1.65905,1.65875,1.65875,303600000.0
2009-03-24 18:49:00,1.6588,1.65905,1.6586,1.65895,142400000.0
2009-03-24 18:50:00,1.659,1.66035,1.659,1.6597,335000000.0
2009-03-24 18:51:00,1.65975,1.66025,1.65965,1.65995,297800000.0
2009-03-24 18:52:00,1.66005,1.6611,1.65995,1.6611,250000000.0
2009-03-24 18:53:00,1.6611,1.66175,1.6611,1.66135,320000000.0
2009-03-24 18:54:00,1.66145,1.66145,1.6604,1.66095,365000001.0
2009-03-24 18:55:00,1.66095,1.6617,1.6609,1.66155,496400000.0
2009-03-24 18:56:00,1.66155,1.66205,1.6613,1.6619,323600000.0
2009-03-24 18:57:00,1.6619,1.66215,1.66175,1.662,382800000.0
2009-03-24 18:58:00,1.66195,1.66275,1.6616,1.6627,304400000.0
2009-03-24 18:59:00,1.6626,1.6629,1.66235,1.66235,396600000.0
2009-03-24 19:00:00,1.66275,1.66275,1.6622,1.66265,320600000.0
2009-03-24 19:01:00,1.66255,1.6627,1.66205,1.66225,352400000.0
2009-03-24 19:02:00,1.6621,1.6621,1.66145,1.66155,441600000.0
2009-03-24 19:03:00,1.66155,1.6621,1.66105,1.6618,307000000.0
2009-03-24 19:04:00,1.6618,1.6621,1.66165,1.6617,278200000.0
2009-03-24 19:05:00,1.6617,1.6625,1.6615,1.66205,370200000.0
2009-03-24 19:06:00,1.66215,1.66265,1.66175,1.66225,410000000.0
2009-03-24 19:07:00,1.6622,1.6629,1.66205,1.66265,281200000.0
2009-03-24 19:08:00,1.6625,1.663,1.6625,1.66285,314200000.0
2009-03-24 19:09:00,1.6632,1.6632,1.66265,1.663,319400000.0
2009-03-24 19:10:00,1.663,1.66395,1.663,1.66395,223200000.0
2009-03-24 19:11:00,1.66395,1.66395,1.66265,1.66285,249200000.0
2009-03-24 19:12:00,1.6628,1.66305,1.66255,1.66265,453600000.0
2009-03-24 19:13:00,1.66275,1.6635,1.66275,1.6632,549200000.0
2009-03-24 19:14:00,1.6632,1.66385,1.66315,1.6634,447400000.0
2009-03-24 19:15:00,1.66325,1.6636,1.663,1.66315,373600000.0
2009-03-24 19:16:00,1.6633,1.66355,1.66285,1.6632,339400000.0
2009-03-24 19:17:00,1.6631,1.6636,1.663,1.66315,426400000.0
2009-03-24 19:18:00,1.66335,1.6636,1.66315,1.6635,469600000.0
2009-03-24 19:19:00,1.66345,1.6637,1.6629,1.66305,321800000.0
2009-03-24 19:20:00,1.6629,1.66325,1.66285,1.66315,329400000.0
2009-03-24 19:21:00,1.66315,1.66315,1.66225,1.6625,166800000.0
2009-03-24 19:22:00,1.66245,1.66295,1.6623,1.66275,381800000.0
2009-03-24 19:23:00,1.66285,1.6635,1.6626,1.66305,281800000.0
2009-03-24 19:24:00,1.66305,1.66305,1.6624,1.6624,222800000.0
2009-03-24 19:25:00,1.66245,1.6627,1.662,1.66225,377600000.0
2009-03-24 19:26:00,1.66225,1.663,1.66225,1.66285,233200000.0
2009-03-24 19:27:00,1.66265,1.6637,1.6624,1.6635,516200000.0
2009-03-24 19:28:00,1.66365,1.66425,1.66265,1.663,494600000.0
2009-03-24 19:29:00,1.66305,1.66345,1.6622,1.66285,465800000.0
2009-03-24 19:30:00,1.6628,1.66405,1.66245,1.66315,403400000.0
2009-03-24 19:31:00,1.66315,1.6636,1.6629,1.66335,380200000.0
2009-03-24 19:32:00,1.66345,1.66365,1.663,1.66315,449400000.0
2009-03-24 19:33:00,1.66325,1.66325,1.6626,1.6627,350600000.0
2009-03-24 19:34:00,1.66265,1.66305,1.66185,1.6625,447600000.0
2009-03-24 19:35:00,1.66245,1.66295,1.66215,1.6625,443000000.0
2009-03-24 19:36:00,1.6625,1.66285,1.66235,1.66275,219600000.0
2009-03-24 19:37:00,1.6629,1.66315,1.6618,1.6619,281600000.0
2009-03-24 19:38:00,1.6619,1.66265,1.6619,1.66255,175600000.0
2009-03-24 19:39:00,1.6626,1.6632,1.66255,1.66315,383200000.0
2009-03-24 19:40:00,1.66305,1.66345,1.6624,1.6628,385600000.0
2009-03-24 19:41:00,1.6628,1.66375,1.6628,1.66345,332800000.0
2009-03-24 19:42:00,1.66345,1.66345,1.66285,1.66325,302200000.0
2009-03-24 19:43:00,1.66325,1.66495,1.6629,1.6639,479000000.0
2009-03-24 19:44:00,1.664,1.66425,1.66335,1.6637,338000000.0
2009-03-24 19:45:00,1.66385,1.66385,1.6633,1.6635,269600000.0
2009-03-24 19:46:00,1.66335,1.66385,1.66295,1.66315,273800000.0
2009-03-24 19:47:00,1.66315,1.664,1.66315,1.664,251200000.0
2009-03-24 19:48:00,1.66385,1.66415,1.66345,1.664,213400000.0
2009-03-24 19:49:00,1.6639,1.6639,1.6636,1.66375,122800000.0
2009-03-24 19:50:00,1.6637,1.66435,1.66345,1.6641,378000000.0
2009-03-24 19:51:00,1.6639,1.6642,1.66325,1.66345,255200000.0
2009-03-24 19:52:00,1.66375,1.66375,1.66335,1.66345,149200000.0
2009-03-24 19:53:00,1.66345,1.6638,1.66345,1.6637,284800000.0
2009-03-24 19:54:00,1.6637,1.66435,1.66355,1.66425,230000000.0
2009-03-24 19:55:00,1.6643,1.6657,1.6641,1.66545,420400000.0
2009-03-24 19:56:00,1.66545,1.66545,1.66455,1.6646,159200000.0
2009-03-24 19:57:00,1.66465,1.66465,1.6634,1.6634,170500000.0
2009-03-24 19:58:00,1.6635,1.66375,1.66305,1.66315,223600000.0
2009-03-24 19:59:00,1.66305,1.6632,1.66285,1.6629,384600000.0
2009-03-24 20:00:00,1.66295,1.66355,1.66295,1.66345,319400000.0
2009-03-24 20:01:00,1.6635,1.66355,1.6627,1.663,374200000.0
2009-03-24 20:02:00,1.663,1.6633,1.66195,1.6623,354400000.0
2009-03-24 20:03:00,1.66235,1.66235,1.6617,1.66185,275800000.0
2009-03-24 20:04:00,1.6618,1.6618,1.6606,1.66085,321600000.0
2009-03-24 20:05:00,1.661,1.6618,1.66065,1.66165,474200001.0
2009-03-24 20:06:00,1.66165,1.66205,1.66165,1.6617,186400000.0
2009-03-24 20:07:00,1.6617,1.662,1.66115,1.66115,331400000.0
2009-03-24 20:08:00,1.6612,1.6619,1.66085,1.6617,580200000.0
2009-03-24 20:09:00,1.6617,1.66275,1.6616,1.66245,363200000.0
2009-03-24 20:10:00,1.66245,1.663,1.66215,1.6626,332600000.0
2009-03-24 20:11:00,1.6628,1.66285,1.6618,1.66185,346400000.0
2009-03-24 20:12:00,1.6618,1.66215,1.6613,1.6613,474600000.0
2009-03-24 20:13:00,1.6613,1.6616,1.66095,1.6612,377600000.0
2009-03-24 20:14:00,1.66115,1.6612,1.6608,1.6609,223800000.0
2009-03-24 20:15:00,1.66095,1.6613,1.66055,1.66115,386600000.0
2009-03-24 20:16:00,1.66115,1.6615,1.66095,1.6611,227400000.0
2009-03-24 20:17:00,1.6611,1.6619,1.661,1.6619,210600000.0
2009-03-24 20:18:00,1.6618,1.66255,1.6613,1.66185,298800000.0
2009-03-24 20:19:00,1.6618,1.6619,1.66125,1.66185,419200000.0
2009-03-24 20:20:00,1.66185,1.6619,1.6612,1.6619,269000000.0
2009-03-24 20:21:00,1.66195,1.6622,1.6617,1.6617,149000000.0
2009-03-24 20:22:00,1.6617,1.66205,1.66145,1.6619,178800000.0
2009-03-24 20:23:00,1.66185,1.66185,1.6611,1.6612,284400000.0
2009-03-24 20:24:00,1.66115,1.6613,1.6605,1.6613,308400000.0
2009-03-24 20:25:00,1.6613,1.66205,1.6602,1.6602,289000000.0
2009-03-24 20:26:00,1.6601,1.66115,1.6601,1.66085,287400000.0
2009-03-24 20:27:00,1.66085,1.66085,1.6603,1.66045,327200000.0
2009-03-24 20:28:00,1.6604,1.6609,1.6602,1.6605,209200000.0
2009-03-24 20:29:00,1.6605,1.66065,1.65835,1.65875,320400000.0
2009-03-24 20:30:00,1.65875,1.65935,1.658,1.6591,612400000.0
2009-03-24 20:31:00,1.6591,1.6594,1.65815,1.6586,551000000.0
2009-03-24 20:32:00,1.6586,1.6597,1.65845,1.6595,511600000.0
2009-03-24 20:33:00,1.65955,1.66035,1.6592,1.6599,587800000.0
2009-03-24 20:34:00,1.65985,1.66025,1.65955,1.65995,353400000.0
2009-03-24 20:35:00,1.66,1.66015,1.65805,1.65805,377400000.0
2009-03-24 20:36:00,1.658,1.6588,1.65785,1.6588,398600000.0
2009-03-24 20:37:00,1.65865,1.65895,1.6584,1.65875,402600000.0
2009-03-24 20:38:00,1.6588,1.6596,1.6587,1.65945,325600000.0
2009-03-24 20:39:00,1.65955,1.6598,1.65905,1.65925,351600000.0
2009-03-24 20:40:00,1.65925,1.6604,1.65925,1.65955,257400000.0
2009-03-24 20:41:00,1.65945,1.6601,1.6592,1.65945,350200000.0
2009-03-24 20:42:00,1.65945,1.6599,1.6592,1.65935,278600000.0
2009-03-24 20:43:00,1.65935,1.65955,1.6588,1.6588,370200000.0
2009-03-24 20:44:00,1.65885,1.65905,1.65855,1.65875,361600000.0
2009-03-24 20:45:00,1.659,1.65965,1.6587,1.65965,391000000.0
2009-03-24 20:46:00,1.65975,1.66085,1.65935,1.6597,365800000.0
2009-03-24 20:47:00,1.6597,1.66005,1.65945,1.6595,231200000.0
2009-03-24 20:48:00,1.65955,1.65985,1.65885,1.65935,473200000.0
2009-03-24 20:49:00,1.65945,1.65955,1.6587,1.6588,405800000.0
2009-03-24 20:50:00,1.65885,1.65905,1.65835,1.6585,291000000.0
2009-03-24 20:51:00,1.65855,1.65855,1.65805,1.65835,183000000.0
2009-03-24 20:52:00,1.6584,1.65895,1.65835,1.65865,483800000.0
2009-03-24 20:53:00,1.65845,1.65885,1.658,1.6585,455400000.0
2009-03-24 20:54:00,1.6585,1.6586,1.6579,1.6579,344200000.0
2009-03-24 20:55:00,1.65795,1.6588,1.6579,1.6585,206800000.0
2009-03-24 20:56:00,1.6585,1.65865,1.65825,1.65825,260200000.0
2009-03-24 20:57:00,1.65825,1.65865,1.65805,1.6582,209200000.0
2009-03-24 20:58:00,1.6582,1.65835,1.65805,1.65805,176800000.0
2009-03-24 20:59:00,1.6581,1.65865,1.658,1.6585,259200000.0
2009-03-24 21:00:00,1.65865,1.6592,1.65855,1.6592,374400000.0
2009-03-24 21:01:00,1.6592,1.6595,1.6587,1.6591,228200000.0
2009-03-24 21:02:00,1.65915,1.65975,1.65905,1.6597,224000000.0
2009-03-24 21:03:00,1.6597,1.6598,1.6595,1.65975,164200000.0
2009-03-24 21:04:00,1.65975,1.66,1.65935,1.65935,387200000.0
2009-03-24 21:05:00,1.65935,1.6596,1.6592,1.65945,212000000.0
2009-03-24 21:06:00,1.65945,1.65945,1.65925,1.6594,124400000.0
2009-03-24 21:07:00,1.6593,1.65955,1.6592,1.6594,216400000.0
2009-03-24 21:08:00,1.65955,1.6598,1.6593,1.6596,278000000.0
2009-03-24 21:09:00,1.65955,1.6599,1.6593,1.65965,318000000.0
2009-03-24 21:10:00,1.65965,1.6604,1.65955,1.66015,392600000.0
2009-03-24 21:11:00,1.66025,1.66025,1.6594,1.65965,238000000.0
2009-03-24 21:12:00,1.65975,1.6602,1.65965,1.6597,205200000.0
2009-03-24 21:13:00,1.6597,1.6599,1.65915,1.6594,292000000.0
2009-03-24 21:14:00,1.6594,1.65995,1.65935,1.65975,189000000.0
2009-03-24 21:15:00,1.6596,1.65965,1.65845,1.659,216000000.0
2009-03-24 21:16:00,1.6589,1.65915,1.6578,1.65845,333000000.0
2009-03-24 21:17:00,1.6585,1.6585,1.65785,1.65845,298400000.0
2009-03-24 21:18:00,1.65845,1.65885,1.6582,1.65835,198000000.0
2009-03-24 21:19:00,1.65835,1.6585,1.6583,1.65845,92400000.0
2009-03-24 21:20:00,1.65845,1.65855,1.65815,1.65845,175000000.0
2009-03-24 21:21:00,1.65855,1.65895,1.658,1.6583,176000000.0
2009-03-24 21:22:00,1.65835,1.6589,1.6583,1.65885,259600000.0
2009-03-24 21:23:00,1.6588,1.65915,1.65855,1.6589,204600001.0
2009-03-24 21:24:00,1.6589,1.65915,1.65885,1.6591,157000000.0
2009-03-24 21:25:00,1.65905,1.65905,1.65855,1.65895,135800000.0
2009-03-24 21:26:00,1.65895,1.659,1.65855,1.65875,294600000.0
2009-03-24 21:27:00,1.6588,1.65905,1.65845,1.65895,462600000.0
2009-03-24 21:28:00,1.65905,1.6595,1.6588,1.65905,149200000.0
2009-03-24 21:29:00,1.659,1.6595,1.6588,1.6592,215200000.0
2009-03-24 21:30:00,1.6592,1.65945,1.6588,1.65905,344400000.0
2009-03-24 21:31:00,1.65895,1.6597,1.6586,1.65915,243600000.0
2009-03-24 21:32:00,1.65915,1.66065,1.6591,1.6591,692400000.0
2009-03-24 21:33:00,1.65915,1.65955,1.65815,1.6584,432900000.0
2009-03-24 21:34:00,1.6584,1.65995,1.6577,1.65925,532400000.0
2009-03-24 21:35:00,1.6592,1.6607,1.6591,1.66045,475000000.0
2009-03-24 21:36:00,1.6605,1.66085,1.6592,1.65995,294600000.0
2009-03-24 21:37:00,1.65995,1.6609,1.65895,1.66065,490470000.0
2009-03-24 21:38:00,1.66065,1.6611,1.65965,1.6611,449400000.0
2009-03-24 21:39:00,1.6611,1.66125,1.6606,1.6606,215400000.0
2009-03-24 21:40:00,1.66045,1.6605,1.65945,1.65945,121400000.0
2009-03-24 21:41:00,1.6596,1.6596,1.6591,1.6593,304000000.0
2009-03-24 21:42:00,1.65925,1.65925,1.65895,1.65895,164200000.0
2009-03-24 21:43:00,1.65895,1.65945,1.6586,1.65935,220600000.0
2009-03-24 21:44:00,1.6594,1.66025,1.65935,1.65955,396200000.0
2009-03-24 21:45:00,1.65955,1.6604,1.65955,1.66005,405400000.0
2009-03-24 21:46:00,1.6601,1.66025,1.6597,1.65995,301600000.0
2009-03-24 21:47:00,1.65995,1.66075,1.65965,1.6604,377600000.0
2009-03-24 21:48:00,1.66045,1.66085,1.65965,1.66005,329200001.0
2009-03-24 21:49:00,1.6603,1.6603,1.65985,1.66,292199998.0
2009-03-24 21:50:00,1.66,1.66,1.65935,1.65985,194400000.0
2009-03-24 21:51:00,1.65975,1.66015,1.6595,1.66005,222000000.0
2009-03-24 21:52:00,1.66,1.66,1.65935,1.6597,409000000.0
2009-03-24 21:53:00,1.65915,1.65945,1.6588,1.6588,330200000.0
2009-03-24 21:54:00,1.65885,1.659,1.658,1.6586,217600000.0
2009-03-24 21:55:00,1.65865,1.65985,1.6584,1.6596,395600000.0
2009-03-24 21:56:00,1.6596,1.65995,1.65875,1.65895,342800000.0
2009-03-24 21:57:00,1.65895,1.659,1.65865,1.659,134600000.0
2009-03-24 21:58:00,1.65895,1.65995,1.65865,1.65975,372000000.0
2009-03-24 21:59:00,1.65975,1.65975,1.6569,1.65845,243400000.0
2009-03-24 22:00:00,1.65845,1.65895,1.65825,1.65885,309000000.0
2009-03-24 22:01:00,1.65895,1.66015,1.6589,1.65985,333400000.0
2009-03-24 22:02:00,1.6599,1.6601,1.6594,1.65945,181600000.0
2009-03-24 22:03:00,1.6594,1.65965,1.659,1.6591,177000000.0
2009-03-24 22:04:00,1.65905,1.65925,1.65905,1.65915,74400000.0
2009-03-24 22:05:00,1.65915,1.65945,1.65915,1.6592,89600000.0
2009-03-24 22:06:00,1.65925,1.6593,1.6586,1.6588,137600000.0
2009-03-24 22:07:00,1.6588,1.65885,1.6585,1.6586,167600000.0
2009-03-24 22:08:00,1.6585,1.65915,1.6583,1.6584,208800000.0
2009-03-24 22:09:00,1.6584,1.6586,1.65825,1.6585,96800000.0
2009-03-24 22:10:00,1.65845,1.65925,1.65845,1.6592,107600000.0
2009-03-24 22:11:00,1.6592,1.66015,1.6592,1.6601,147000000.0
2009-03-24 22:12:00,1.6601,1.66025,1.65935,1.65965,112400000.0
2009-03-24 22:13:00,1.65965,1.6598,1.65965,1.6598,43600000.0
2009-03-24 22:14:00,1.6598,1.66,1.6595,1.66,116400000.0
2009-03-24 22:15:00,1.65985,1.66005,1.6594,1.65995,226400000.0
2009-03-24 22:16:00,1.65995,1.66015,1.65975,1.6601,168200000.0
2009-03-24 22:17:00,1.6601,1.6602,1.65975,1.66,94000000.0
2009-03-24 22:18:00,1.66,1.66,1.6598,1.65995,59200000.0
2009-03-24 22:19:00,1.65995,1.66075,1.6599,1.66005,130000000.0
2009-03-24 22:20:00,1.66005,1.66035,1.65985,1.66005,150600000.0
2009-03-24 22:21:00,1.66005,1.66005,1.6597,1.65995,113000000.0
2009-03-24 22:22:00,1.65995,1.65995,1.65975,1.65985,135200000.0
2009-03-24 22:23:00,1.65975,1.6606,1.65975,1.66025,257800000.0
2009-03-24 22:24:00,1.66025,1.6605,1.6602,1.66025,85200000.0
2009-03-24 22:25:00,1.66025,1.6606,1.6602,1.6605,173200000.0
2009-03-24 22:26:00,1.66055,1.661,1.66045,1.6609,160000000.0
2009-03-24 22:27:00,1.66065,1.66075,1.6603,1.6607,85000000.0
2009-03-24 22:28:00,1.66075,1.66095,1.66035,1.6609,228600000.0
2009-03-24 22:29:00,1.66085,1.66095,1.66045,1.66075,86000000.0
2009-03-24 22:30:00,1.6604,1.6607,1.6604,1.6607,148400000.0
2009-03-24 22:31:00,1.6607,1.6607,1.66055,1.66065,49200000.0
2009-03-24 22:32:00,1.6607,1.6607,1.66045,1.66055,45600000.0
2009-03-24 22:33:00,1.66075,1.66085,1.6605,1.66075,92800000.0
2009-03-24 22:34:00,1.66075,1.6611,1.66065,1.6611,56400000.0
2009-03-24 22:35:00,1.6611,1.6612,1.66095,1.66095,99200000.0
2009-03-24 22:36:00,1.66095,1.66105,1.6609,1.661,82800000.0
2009-03-24 22:37:00,1.661,1.6612,1.66095,1.6612,25600000.0
2009-03-24 22:38:00,1.66135,1.66135,1.66115,1.66125,106200000.0
2009-03-24 22:39:00,1.66125,1.6617,1.6611,1.6615,197800000.0
2009-03-24 22:40:00,1.66145,1.6615,1.66125,1.6614,144800000.0
2009-03-24 22:41:00,1.66145,1.6617,1.6613,1.6613,83200000.0
2009-03-24 22:42:00,1.6613,1.6613,1.66115,1.6613,41200000.0
2009-03-24 22:43:00,1.6613,1.6618,1.6613,1.6616,89800000.0
2009-03-24 22:44:00,1.6617,1.66175,1.6614,1.6614,150800000.0
2009-03-24 22:45:00,1.6614,1.6616,1.6614,1.66155,64000000.0
2009-03-24 22:46:00,1.6617,1.66175,1.66155,1.6616,115000000.0
2009-03-24 22:47:00,1.6616,1.66225,1.6616,1.662,157400000.0
2009-03-24 22:48:00,1.66195,1.66195,1.6618,1.66195,66400000.0
2009-03-24 22:49:00,1.66195,1.66195,1.66175,1.66195,59200000.0
2009-03-24 22:50:00,1.66195,1.66195,1.6614,1.6616,84800000.0
2009-03-24 22:51:00,1.6616,1.6616,1.66155,1.66155,76800000.0
2009-03-24 22:52:00,1.66155,1.6616,1.66145,1.6616,73600000.0
2009-03-24 22:53:00,1.6616,1.66165,1.6616,1.66165,48000000.0
2009-03-24 22:54:00,1.66165,1.66165,1.6615,1.6615,25600000.0
2009-03-24 22:55:00,1.66145,1.66145,1.6613,1.66135,35200000.0
2009-03-24 22:56:00,1.66135,1.6614,1.6613,1.6614,88200000.0
2009-03-24 22:57:00,1.6613,1.6616,1.6613,1.6616,58800000.0
2009-03-24 22:58:00,1.6616,1.66175,1.6614,1.6614,42400000.0
2009-03-24 22:59:00,1.6615,1.66155,1.66125,1.6613,50400000.0
2009-03-24 23:00:00,1.6605,1.66122,1.6605,1.6609,136400000.0
2009-03-24 23:01:00,1.66125,1.66125,1.66125,1.66125,3200000.0
2009-03-24 23:02:00,1.66125,1.66135,1.66125,1.66135,21200000.0
2009-03-24 23:03:00,1.66145,1.66145,1.66125,1.66125,14400000.0
2009-03-24 23:04:00,1.66125,1.66125,1.66125,1.66125,3200000.0
2009-03-24 23:05:00,1.66125,1.66155,1.6612,1.66125,79200000.0
2009-03-24 23:06:00,1.6613,1.66135,1.6613,1.66135,38400000.0
2009-03-24 23:07:00,1.6613,1.66135,1.6613,1.66135,19200000.0
2009-03-24 23:08:00,1.66092,1.66096,1.66066,1.66066,34400000.0
2009-03-24 23:09:00,1.6613,1.6614,1.66125,1.66125,41600000.0
2009-03-24 23:10:00,1.66125,1.6615,1.6612,1.66135,48000000.0
2009-03-24 23:11:00,1.66135,1.6614,1.6612,1.6612,60800000.0
2009-03-24 23:12:00,1.6612,1.66135,1.66115,1.66135,32000000.0
2009-03-24 23:13:00,1.66135,1.66165,1.6611,1.66125,89600000.0
2009-03-24 23:14:00,1.66125,1.6613,1.6611,1.6613,22400000.0
2009-03-24 23:15:00,1.66125,1.66135,1.66115,1.66115,24000000.0
2009-03-24 23:16:00,1.66115,1.66125,1.6609,1.66105,63200000.0
2009-03-24 23:17:00,1.661,1.66145,1.661,1.6614,76400000.0
2009-03-24 23:18:00,1.66145,1.66145,1.6607,1.66115,53600000.0
2009-03-24 23:19:00,1.66135,1.66135,1.6609,1.66095,38000000.0
2009-03-24 23:20:00,1.66115,1.66125,1.66095,1.66125,43600000.0
2009-03-24 23:21:00,1.6612,1.6612,1.6612,1.6612,12800000.0
2009-03-24 23:22:00,1.6612,1.66125,1.6612,1.66125,22400000.0
2009-03-24 23:23:00,1.66125,1.66125,1.66125,1.66125,6400000.0
2009-03-24 23:24:00,1.66125,1.66125,1.66125,1.66125,12800000.0
2009-03-24 23:25:00,1.66125,1.66125,1.6612,1.6612,9600000.0
2009-03-24 23:26:00,1.6612,1.6612,1.6612,1.6612,6400000.0
2009-03-24 23:27:00,1.6612,1.6612,1.66105,1.66105,16000000.0
2009-03-24 23:28:00,1.66105,1.66105,1.66105,1.66105,3200000.0
2009-03-24 23:29:00,1.66115,1.66115,1.66115,1.66115,6400000.0
2009-03-24 23:30:00,1.66086,1.66105,1.66059,1.66085,87600000.0
2009-03-24 23:31:00,1.66115,1.6614,1.66115,1.6614,11200000.0
2009-03-24 23:32:00,1.66155,1.66155,1.66155,1.66155,3200000.0
2009-03-24 23:33:00,1.66155,1.6616,1.66155,1.6616,7200000.0
2009-03-24 23:34:00,1.6616,1.6616,1.66115,1.66115,31200000.0
2009-03-24 23:35:00,1.6613,1.66175,1.66125,1.66175,97600000.0
2009-03-24 23:36:00,1.6618,1.662,1.6618,1.66195,22400000.0
2009-03-24 23:37:00,1.6621,1.6621,1.66195,1.66195,28800000.0
2009-03-24 23:38:00,1.66195,1.66195,1.66195,1.66195,6400000.0
2009-03-24 23:39:00,1.66195,1.66195,1.66175,1.66195,51200000.0
2009-03-24 23:40:00,1.662,1.66235,1.66195,1.66235,44800000.0
2009-03-24 23:41:00,1.6625,1.66305,1.6624,1.6624,67200000.0
2009-03-24 23:42:00,1.66245,1.66245,1.66235,1.66245,44800000.0
2009-03-24 23:43:00,1.6625,1.6625,1.6625,1.6625,37200000.0
2009-03-24 23:44:00,1.6627,1.66355,1.6624,1.66255,131200000.0
2009-03-24 23:45:00,1.6622,1.6622,1.66145,1.6617,81000000.0
2009-03-24 23:46:00,1.6615,1.66155,1.6612,1.6615,41600000.0
2009-03-24 23:47:00,1.6615,1.6615,1.66145,1.66145,25600000.0
2009-03-24 23:48:00,1.6614,1.6614,1.6614,1.6614,12800000.0
2009-03-24 23:49:00,1.6614,1.6618,1.6614,1.6618,35200000.0
2009-03-24 23:50:00,1.6618,1.6623,1.66175,1.6622,72000000.0
2009-03-24 23:51:00,1.6621,1.66245,1.662,1.66215,83200000.0
2009-03-24 23:52:00,1.66215,1.66245,1.66215,1.66245,42400000.0
2009-03-24 23:53:00,1.66245,1.66255,1.66215,1.66215,48000000.0
2009-03-24 23:54:00,1.6621,1.6621,1.66205,1.66205,16000000.0
2009-03-24 23:55:00,1.66205,1.6622,1.66205,1.6622,23200000.0
2009-03-24 23:56:00,1.6622,1.66235,1.6616,1.66205,90400000.0
2009-03-24 23:57:00,1.66205,1.66205,1.6616,1.6616,9600000.0
2009-03-24 23:58:00,1.6617,1.6617,1.6617,1.6617,16000000.0
2009-03-24 23:59:00,1.6618,1.6618,1.6618,1.6618,6400000.0
2009-03-25 00:00:00,1.66185,1.66195,1.6618,1.6618,33600000.0
2009-03-25 00:01:00,1.6618,1.6618,1.6614,1.6615,43000000.0
2009-03-25 00:02:00,1.66155,1.66155,1.6615,1.66155,28800000.0
2009-03-25 00:03:00,1.66155,1.6616,1.66155,1.6616,30000000.0
2009-03-25 00:04:00,1.6616,1.66205,1.6616,1.66195,62600000.0
2009-03-25 00:05:00,1.662,1.6621,1.662,1.6621,12000000.0
2009-03-25 00:06:00,1.66215,1.66215,1.66075,1.661,339400000.0
2009-03-25 00:07:00,1.661,1.66135,1.66075,1.6613,136600000.0
2009-03-25 00:08:00,1.66125,1.66165,1.66125,1.6616,72800000.0
2009-03-25 00:09:00,1.66155,1.6616,1.66085,1.66085,138000000.0
2009-03-25 00:10:00,1.66105,1.6612,1.66105,1.66115,24000000.0
2009-03-25 00:11:00,1.6611,1.66115,1.6611,1.66115,18000000.0
2009-03-25 00:12:00,1.6612,1.6612,1.6612,1.6612,4000000.0
2009-03-25 00:13:00,1.6612,1.66135,1.6612,1.66135,10000000.0
2009-03-25 00:14:00,1.66135,1.66135,1.66135,1.66135,23600000.0
2009-03-25 00:15:00,1.6614,1.6614,1.66135,1.66135,28800000.0
2009-03-25 00:16:00,1.66135,1.66135,1.66135,1.66135,3200000.0
2009-03-25 00:17:00,1.66135,1.66165,1.66105,1.6616,155600000.0
2009-03-25 00:18:00,1.6612,1.66205,1.66115,1.66125,275600000.0
2009-03-25 00:19:00,1.66145,1.66185,1.66145,1.6616,131600000.0
2009-03-25 00:20:00,1.6617,1.6617,1.6615,1.6616,44400000.0
2009-03-25 00:21:00,1.66165,1.66185,1.66155,1.66155,182000000.0
2009-03-25 00:22:00,1.66155,1.66195,1.66145,1.6619,69600000.0
2009-03-25 00:23:00,1.6618,1.66185,1.6612,1.6615,99600000.0
2009-03-25 00:24:00,1.6615,1.6615,1.66135,1.66135,32000000.0
2009-03-25 00:25:00,1.66135,1.6618,1.6612,1.66125,156200000.0
2009-03-25 00:26:00,1.66125,1.6615,1.6609,1.6609,98600000.0
2009-03-25 00:27:00,1.6609,1.6614,1.66065,1.6608,106800000.0
2009-03-25 00:28:00,1.66075,1.6609,1.66065,1.6609,51200000.0
2009-03-25 00:29:00,1.6609,1.6611,1.6608,1.6611,131200000.0
2009-03-25 00:30:00,1.6611,1.66165,1.6609,1.6615,314400000.0
2009-03-25 00:31:00,1.6615,1.662,1.6614,1.6615,148000000.0
2009-03-25 00:32:00,1.66105,1.66105,1.6601,1.66055,163200000.0
2009-03-25 00:33:00,1.66055,1.66065,1.6601,1.6601,95400000.0
2009-03-25 00:34:00,1.6603,1.6607,1.66015,1.6606,189800002.0
2009-03-25 00:35:00,1.66055,1.6607,1.6602,1.6602,68800000.0
2009-03-25 00:36:00,1.66015,1.66075,1.6601,1.66075,134200000.0
2009-03-25 00:37:00,1.66075,1.66085,1.66055,1.66065,89600000.0
2009-03-25 00:38:00,1.66075,1.6613,1.66055,1.661,176200000.0
2009-03-25 00:39:00,1.6611,1.6611,1.66065,1.66085,90400000.0
2009-03-25 00:40:00,1.6609,1.66105,1.6605,1.66105,102800000.0
2009-03-25 00:41:00,1.66105,1.66145,1.6609,1.6613,77200000.0
2009-03-25 00:42:00,1.66135,1.6625,1.66095,1.6618,369600000.0
2009-03-25 00:43:00,1.66165,1.66175,1.66045,1.66075,434800000.0
2009-03-25 00:44:00,1.6608,1.66145,1.6608,1.66145,167200000.0
2009-03-25 00:45:00,1.66145,1.66165,1.6608,1.66095,211799999.0
2009-03-25 00:46:00,1.66095,1.66175,1.66085,1.66175,278400000.0
2009-03-25 00:47:00,1.66175,1.66175,1.661,1.661,156000000.0
2009-03-25 00:48:00,1.66105,1.66105,1.66105,1.66105,4000000.0
2009-03-25 00:49:00,1.66105,1.66105,1.66095,1.66095,86200000.0
2009-03-25 00:50:00,1.66095,1.66145,1.66095,1.6613,122200000.0
2009-03-25 00:51:00,1.6613,1.66185,1.66125,1.6617,146000000.0
2009-03-25 00:52:00,1.66175,1.66185,1.66165,1.66185,108800000.0
2009-03-25 00:53:00,1.6618,1.66195,1.66175,1.6618,33200000.0
2009-03-25 00:54:00,1.6618,1.66205,1.6616,1.6616,82400000.0
2009-03-25 00:55:00,1.6616,1.6619,1.6616,1.6619,117200000.0
2009-03-25 00:56:00,1.6618,1.66185,1.6618,1.6618,54400000.0
2009-03-25 00:57:00,1.66185,1.66185,1.6617,1.66175,50000000.0
2009-03-25 00:58:00,1.66175,1.6618,1.6617,1.66175,40000000.0
2009-03-25 00:59:00,1.6618,1.6621,1.6618,1.66205,58400000.0
2009-03-25 01:00:00,1.6619,1.6619,1.66165,1.6617,53800000.0
2009-03-25 01:01:00,1.6617,1.66185,1.6617,1.66175,84800000.0
2009-03-25 01:02:00,1.6618,1.66205,1.6617,1.662,19600000.0
2009-03-25 01:03:00,1.662,1.662,1.6619,1.6619,4000000.0
2009-03-25 01:04:00,1.66195,1.6622,1.66195,1.6622,14000000.0
2009-03-25 01:05:00,1.6622,1.66225,1.6616,1.66175,119200000.0
2009-03-25 01:06:00,1.66175,1.66185,1.66175,1.6618,12000000.0
2009-03-25 01:07:00,1.6618,1.6618,1.66165,1.66165,10000000.0
2009-03-25 01:08:00,1.6616,1.6616,1.66115,1.66115,16000000.0
2009-03-25 01:09:00,1.66105,1.6612,1.66105,1.6611,24000000.0
2009-03-25 01:10:00,1.6611,1.66125,1.6611,1.66125,21600000.0
2009-03-25 01:11:00,1.6613,1.6613,1.66125,1.6613,12400000.0
2009-03-25 01:12:00,1.6613,1.66135,1.66125,1.66135,11600000.0
2009-03-25 01:13:00,1.6613,1.66135,1.6613,1.66135,17600000.0
2009-03-25 01:14:00,1.66135,1.6614,1.66125,1.66135,29200000.0
2009-03-25 01:15:00,1.6614,1.66145,1.6613,1.66145,39600000.0
2009-03-25 01:16:00,1.66145,1.66175,1.6614,1.66165,74200000.0
2009-03-25 01:17:00,1.66165,1.66165,1.6612,1.66135,167200000.0
2009-03-25 01:18:00,1.66145,1.6616,1.6612,1.66145,145000000.0
2009-03-25 01:19:00,1.66155,1.6616,1.6614,1.6614,45600000.0
2009-03-25 01:20:00,1.6614,1.66145,1.66125,1.6614,31600000.0
2009-03-25 01:21:00,1.66135,1.66145,1.66135,1.66145,24000000.0
2009-03-25 01:22:00,1.6614,1.6616,1.66135,1.6615,20000000.0
2009-03-25 01:23:00,1.66145,1.6615,1.66145,1.6615,8000000.0
2009-03-25 01:24:00,1.66135,1.66135,1.6613,1.6613,5600000.0
2009-03-25 01:25:00,1.6613,1.6613,1.6612,1.6612,16000000.0
2009-03-25 01:26:00,1.6612,1.6612,1.65995,1.6605,137200000.0
2009-03-25 01:27:00,1.6607,1.6609,1.66045,1.66065,145400000.0
2009-03-25 01:28:00,1.6607,1.6614,1.6606,1.6614,125800000.0
2009-03-25 01:29:00,1.66135,1.66135,1.6611,1.66115,61200000.0
2009-03-25 01:30:00,1.66115,1.66125,1.661,1.66125,93400000.0
2009-03-25 01:31:00,1.6612,1.66135,1.6612,1.6613,25600000.0
2009-03-25 01:32:00,1.66135,1.6616,1.66135,1.66155,68600000.0
2009-03-25 01:33:00,1.66165,1.66185,1.66165,1.6618,51200000.0
2009-03-25 01:34:00,1.6618,1.66185,1.6618,1.6618,19200000.0
2009-03-25 01:35:00,1.66185,1.66225,1.66165,1.66215,219000000.0
2009-03-25 01:36:00,1.6623,1.6623,1.662,1.6621,54400000.0
2009-03-25 01:37:00,1.66215,1.66235,1.6617,1.662,102800000.0
2009-03-25 01:38:00,1.6619,1.6619,1.66155,1.66175,69200000.0
2009-03-25 01:39:00,1.6619,1.6619,1.6614,1.66145,41600000.0
2009-03-25 01:40:00,1.6615,1.66205,1.6615,1.662,50800000.0
2009-03-25 01:41:00,1.6619,1.66205,1.66175,1.66175,50800000.0
2009-03-25 01:42:00,1.66175,1.66175,1.66145,1.66145,32400000.0
2009-03-25 01:43:00,1.6614,1.6616,1.6612,1.6616,243400000.0
2009-03-25 01:44:00,1.6616,1.6616,1.66155,1.6616,88000000.0
2009-03-25 01:45:00,1.66155,1.66165,1.66155,1.6616,10000000.0
2009-03-25 01:46:00,1.6616,1.66165,1.6614,1.6615,28800000.0
2009-03-25 01:47:00,1.66155,1.6616,1.6611,1.6611,27200000.0
2009-03-25 01:48:00,1.6611,1.66125,1.661,1.6611,59600000.0
2009-03-25 01:49:00,1.66115,1.6618,1.66105,1.6618,56000000.0
2009-03-25 01:50:00,1.6618,1.66205,1.6617,1.6618,60400000.0
2009-03-25 01:51:00,1.6618,1.6618,1.6618,1.6618,20800000.0
2009-03-25 01:52:00,1.66165,1.6618,1.66165,1.6618,40400000.0
2009-03-25 01:53:00,1.6618,1.66185,1.66175,1.66175,30800000.0
2009-03-25 01:54:00,1.6616,1.6616,1.66095,1.66105,84800000.0
2009-03-25 01:55:00,1.66105,1.66135,1.66105,1.66125,160400000.0
2009-03-25 01:56:00,1.66135,1.6618,1.66125,1.6615,253600000.0
2009-03-25 01:57:00,1.66155,1.6618,1.6615,1.6618,35200000.0
2009-03-25 01:58:00,1.66175,1.6618,1.66135,1.66175,73600000.0
2009-03-25 01:59:00,1.66185,1.662,1.6611,1.66195,215800000.0
2009-03-25 02:00:00,1.6621,1.6629,1.66175,1.66175,188400000.0
2009-03-25 02:01:00,1.66175,1.6627,1.66155,1.66205,210400000.0
2009-03-25 02:02:00,1.66215,1.66215,1.6614,1.6616,168200000.0
2009-03-25 02:03:00,1.6617,1.6617,1.66155,1.66155,105600000.0
2009-03-25 02:04:00,1.66155,1.66175,1.66155,1.66175,78400000.0
2009-03-25 02:05:00,1.6618,1.6618,1.66095,1.66095,118800000.0
2009-03-25 02:06:00,1.66095,1.6613,1.66095,1.66125,105600000.0
2009-03-25 02:07:00,1.66125,1.6617,1.6612,1.6617,83200000.0
2009-03-25 02:08:00,1.6617,1.6617,1.6611,1.6612,198400000.0
2009-03-25 02:09:00,1.6612,1.6617,1.6612,1.6613,54400000.0
2009-03-25 02:10:00,1.66145,1.6615,1.6612,1.66135,100800000.0
2009-03-25 02:11:00,1.6614,1.6616,1.6613,1.66135,84400000.0
2009-03-25 02:12:00,1.6613,1.6616,1.66125,1.6615,44800000.0
2009-03-25 02:13:00,1.66165,1.66165,1.66155,1.66155,20000000.0
2009-03-25 02:14:00,1.66155,1.6616,1.66125,1.6613,72400000.0
2009-03-25 02:15:00,1.66135,1.66205,1.6612,1.66135,58400000.0
2009-03-25 02:16:00,1.66135,1.66165,1.66125,1.66155,62400000.0
2009-03-25 02:17:00,1.66155,1.6618,1.66145,1.66145,62000000.0
2009-03-25 02:18:00,1.66145,1.66175,1.66115,1.66115,228800000.0
2009-03-25 02:19:00,1.66125,1.6616,1.66105,1.6616,189000000.0
2009-03-25 02:20:00,1.66155,1.6619,1.66155,1.6618,61200000.0
2009-03-25 02:21:00,1.66175,1.66195,1.6617,1.66185,56000000.0
2009-03-25 02:22:00,1.6618,1.6618,1.66125,1.66155,80400000.0
2009-03-25 02:23:00,1.66145,1.6617,1.6613,1.6615,82000000.0
2009-03-25 02:24:00,1.6616,1.66175,1.66145,1.6615,75200000.0
2009-03-25 02:25:00,1.6615,1.66155,1.66145,1.66155,38000000.0
2009-03-25 02:26:00,1.6616,1.66185,1.6614,1.6614,91600000.0
2009-03-25 02:27:00,1.6615,1.6619,1.66145,1.66175,92800000.0
2009-03-25 02:28:00,1.6616,1.66185,1.6613,1.66185,99200000.0
2009-03-25 02:29:00,1.66165,1.66195,1.66165,1.6618,76800000.0
2009-03-25 02:30:00,1.6618,1.66195,1.66175,1.66175,57600000.0
2009-03-25 02:31:00,1.6617,1.66175,1.66165,1.66175,75200000.0
2009-03-25 02:32:00,1.6619,1.6619,1.6613,1.66135,67200000.0
2009-03-25 02:33:00,1.66135,1.6615,1.65985,1.6615,110700000.0
2009-03-25 02:34:00,1.66165,1.66165,1.6609,1.6612,125200000.0
2009-03-25 02:35:00,1.6611,1.6611,1.6606,1.66065,123600000.0
2009-03-25 02:36:00,1.66075,1.66095,1.6607,1.6608,66000000.0
2009-03-25 02:37:00,1.66075,1.6609,1.66075,1.66085,32800000.0
2009-03-25 02:38:00,1.66085,1.66085,1.6607,1.66085,30800000.0
2009-03-25 02:39:00,1.66085,1.6609,1.6604,1.6606,146800000.0
2009-03-25 02:40:00,1.6606,1.66065,1.6599,1.66035,166000000.0
2009-03-25 02:41:00,1.6603,1.66095,1.65955,1.66095,191200000.0
2009-03-25 02:42:00,1.66095,1.66125,1.66075,1.6611,126400000.0
2009-03-25 02:43:00,1.6611,1.66125,1.66105,1.6612,32800000.0
2009-03-25 02:44:00,1.66115,1.66145,1.66095,1.6614,96800000.0
2009-03-25 02:45:00,1.66145,1.66145,1.66125,1.66145,14800000.0
2009-03-25 02:46:00,1.66135,1.6614,1.661,1.661,41200000.0
2009-03-25 02:47:00,1.661,1.66125,1.661,1.66105,129000000.0
2009-03-25 02:48:00,1.66105,1.66115,1.661,1.66105,33600000.0
2009-03-25 02:49:00,1.6611,1.66115,1.661,1.661,40800000.0
2009-03-25 02:50:00,1.66105,1.66105,1.65955,1.6601,161200000.0
2009-03-25 02:51:00,1.6601,1.66065,1.6601,1.66035,116000000.0
2009-03-25 02:52:00,1.66035,1.66065,1.66035,1.66045,79600000.0
2009-03-25 02:53:00,1.6604,1.66085,1.66005,1.6603,134000000.0
2009-03-25 02:54:00,1.66025,1.66055,1.65955,1.6604,183600000.0
2009-03-25 02:55:00,1.6606,1.66075,1.6593,1.6597,241400000.0
2009-03-25 02:56:00,1.6597,1.65985,1.6585,1.6586,174800000.0
2009-03-25 02:57:00,1.6585,1.659,1.65835,1.65855,233400000.0
2009-03-25 02:58:00,1.6586,1.65885,1.6584,1.6585,93400000.0
2009-03-25 02:59:00,1.6585,1.6589,1.65845,1.6586,134800000.0
2009-03-25 03:00:00,1.65855,1.6588,1.6585,1.6588,85200000.0
2009-03-25 03:01:00,1.65875,1.659,1.65815,1.65885,380600000.0
2009-03-25 03:02:00,1.6589,1.65895,1.65805,1.6583,172800000.0
2009-03-25 03:03:00,1.65795,1.65865,1.6579,1.6579,228000000.0
2009-03-25 03:04:00,1.6579,1.65875,1.6579,1.6583,215600000.0
2009-03-25 03:05:00,1.6583,1.6585,1.658,1.65815,120400000.0
2009-03-25 03:06:00,1.6581,1.65815,1.65745,1.65765,292000000.0
2009-03-25 03:07:00,1.65755,1.65815,1.65745,1.65795,176000000.0
2009-03-25 03:08:00,1.6582,1.65905,1.6582,1.65835,114400000.0
2009-03-25 03:09:00,1.65835,1.6584,1.6581,1.6584,119200000.0
2009-03-25 03:10:00,1.65835,1.6585,1.6576,1.65765,92800000.0
2009-03-25 03:11:00,1.6577,1.6578,1.65695,1.65735,240800000.0
2009-03-25 03:12:00,1.65735,1.65785,1.6573,1.6577,222800000.0
2009-03-25 03:13:00,1.6577,1.6578,1.65675,1.6569,139600000.0
2009-03-25 03:14:00,1.6569,1.657,1.6567,1.65675,126400000.0
2009-03-25 03:15:00,1.65685,1.6574,1.6567,1.65685,257200000.0
2009-03-25 03:16:00,1.65695,1.657,1.65655,1.65685,107600000.0
2009-03-25 03:17:00,1.65715,1.65735,1.65675,1.6569,111600000.0
2009-03-25 03:18:00,1.65695,1.65695,1.65655,1.65665,105200000.0
2009-03-25 03:19:00,1.65665,1.6568,1.65615,1.65625,116400000.0
2009-03-25 03:20:00,1.65635,1.6568,1.6563,1.65665,168400000.0
2009-03-25 03:21:00,1.65665,1.6568,1.65655,1.6566,54400000.0
2009-03-25 03:22:00,1.6566,1.657,1.65645,1.6569,149200000.0
2009-03-25 03:23:00,1.6571,1.65765,1.6571,1.65765,186400000.0
2009-03-25 03:24:00,1.65765,1.65765,1.6567,1.6569,199800000.0
2009-03-25 03:25:00,1.657,1.65725,1.6569,1.6569,64800000.0
2009-03-25 03:26:00,1.65705,1.6571,1.6564,1.6567,155600000.0
2009-03-25 03:27:00,1.65655,1.65655,1.65585,1.6565,105200000.0
2009-03-25 03:28:00,1.6565,1.65725,1.6565,1.6568,50800000.0
2009-03-25 03:29:00,1.65685,1.65685,1.65585,1.65585,67200000.0
2009-03-25 03:30:00,1.65595,1.6564,1.6559,1.65625,51200000.0
2009-03-25 03:31:00,1.65625,1.6563,1.65595,1.656,95000000.0
2009-03-25 03:32:00,1.656,1.65625,1.6556,1.65605,139800000.0
2009-03-25 03:33:00,1.65605,1.6562,1.65605,1.6562,30800000.0
2009-03-25 03:34:00,1.6562,1.65695,1.6562,1.65685,100800000.0
2009-03-25 03:35:00,1.65685,1.6569,1.6564,1.6568,93200000.0
2009-03-25 03:36:00,1.65695,1.65795,1.65665,1.65795,158200000.0
2009-03-25 03:37:00,1.65795,1.6582,1.6576,1.6578,68800000.0
2009-03-25 03:38:00,1.6576,1.65765,1.65725,1.65765,100800000.0
2009-03-25 03:39:00,1.6577,1.6581,1.6572,1.6572,113200000.0
2009-03-25 03:40:00,1.6572,1.6576,1.6566,1.65715,178200000.0
2009-03-25 03:41:00,1.65725,1.65765,1.6572,1.65765,60800000.0
2009-03-25 03:42:00,1.65785,1.65795,1.6578,1.65795,19200000.0
2009-03-25 03:43:00,1.65795,1.65795,1.6575,1.6576,67200000.0
2009-03-25 03:44:00,1.65765,1.65835,1.65745,1.65805,115200000.0
2009-03-25 03:45:00,1.65805,1.65945,1.658,1.65945,131600000.0
2009-03-25 03:46:00,1.6594,1.65955,1.65905,1.65935,174400000.0
2009-03-25 03:47:00,1.65945,1.6596,1.65875,1.65895,107600000.0
2009-03-25 03:48:00,1.6591,1.65925,1.6587,1.6588,78400000.0
2009-03-25 03:49:00,1.6586,1.659,1.65845,1.65855,45600000.0
2009-03-25 03:50:00,1.65845,1.65915,1.65845,1.6589,109200000.0
2009-03-25 03:51:00,1.6589,1.6591,1.6589,1.659,38800000.0
2009-03-25 03:52:00,1.65895,1.6593,1.6583,1.65885,82400000.0
2009-03-25 03:53:00,1.6588,1.65885,1.65825,1.65885,118400000.0
2009-03-25 03:54:00,1.65895,1.65915,1.6586,1.65875,193600000.0
2009-03-25 03:55:00,1.6587,1.65905,1.6583,1.6587,175200000.0
2009-03-25 03:56:00,1.6587,1.65925,1.65865,1.65875,106000000.0
2009-03-25 03:57:00,1.65875,1.6591,1.6582,1.65875,88000000.0
2009-03-25 03:58:00,1.65875,1.65925,1.6584,1.65925,115200000.0
2009-03-25 03:59:00,1.6591,1.65915,1.65835,1.6585,72800000.0
2009-03-25 04:00:00,1.6581,1.65845,1.65725,1.65805,97800000.0
2009-03-25 04:01:00,1.658,1.658,1.65755,1.65765,120000000.0
2009-03-25 04:02:00,1.65765,1.65815,1.6575,1.6575,102800000.0
2009-03-25 04:03:00,1.6575,1.65825,1.65735,1.65825,96400000.0
2009-03-25 04:04:00,1.6582,1.65905,1.6582,1.65845,93200000.0
2009-03-25 04:05:00,1.65845,1.65895,1.65815,1.65825,142800000.0
2009-03-25 04:06:00,1.6582,1.65835,1.65795,1.65825,114000000.0
2009-03-25 04:07:00,1.6583,1.6584,1.6583,1.6584,10000000.0
2009-03-25 04:08:00,1.6584,1.6584,1.6578,1.6584,83200000.0
2009-03-25 04:09:00,1.65805,1.65805,1.6573,1.6575,86400000.0
2009-03-25 04:10:00,1.6575,1.65755,1.6575,1.65755,36800000.0
2009-03-25 04:11:00,1.65755,1.65755,1.6575,1.6575,27200000.0
2009-03-25 04:12:00,1.6575,1.6583,1.6575,1.65815,84800000.0
2009-03-25 04:13:00,1.65815,1.65825,1.65815,1.65825,42800000.0
2009-03-25 04:14:00,1.65825,1.6583,1.65825,1.65825,45200000.0
2009-03-25 04:15:00,1.65825,1.65825,1.65805,1.6581,68400000.0
2009-03-25 04:16:00,1.6581,1.6582,1.658,1.65805,59200000.0
2009-03-25 04:17:00,1.65785,1.6579,1.6574,1.65755,58400000.0
2009-03-25 04:18:00,1.65755,1.6579,1.65755,1.6579,191600000.0
2009-03-25 04:19:00,1.65785,1.6579,1.65785,1.6579,38400000.0
2009-03-25 04:20:00,1.6581,1.6581,1.65705,1.6571,91200000.0
2009-03-25 04:21:00,1.6571,1.6571,1.657,1.657,66400000.0
2009-03-25 04:22:00,1.65705,1.6573,1.657,1.6572,150800000.0
2009-03-25 04:23:00,1.6571,1.65745,1.6571,1.65745,78600000.0
2009-03-25 04:24:00,1.65745,1.6578,1.6573,1.65755,108800000.0
2009-03-25 04:25:00,1.65755,1.65755,1.65755,1.65755,14400000.0
2009-03-25 04:26:00,1.65755,1.6577,1.65755,1.6577,37200000.0
2009-03-25 04:27:00,1.6577,1.6577,1.65765,1.65765,11200000.0
2009-03-25 04:28:00,1.65765,1.6581,1.65765,1.6581,33600000.0
2009-03-25 04:29:00,1.6582,1.6585,1.65765,1.6584,155600000.0
2009-03-25 04:30:00,1.65805,1.65815,1.6577,1.65815,59200000.0
2009-03-25 04:31:00,1.6583,1.65835,1.65815,1.65835,73600000.0
2009-03-25 04:32:00,1.65835,1.6584,1.65815,1.6584,58400000.0
2009-03-25 04:33:00,1.65835,1.6584,1.65835,1.6584,32000000.0
2009-03-25 04:34:00,1.6584,1.65855,1.6584,1.6585,22400000.0
2009-03-25 04:35:00,1.6586,1.6593,1.6585,1.6588,113600000.0
2009-03-25 04:36:00,1.6588,1.6588,1.6586,1.65875,96000000.0
2009-03-25 04:37:00,1.6587,1.65915,1.6587,1.65885,27200000.0
2009-03-25 04:38:00,1.65885,1.65885,1.6586,1.6586,6400000.0
2009-03-25 04:39:00,1.65865,1.65895,1.6586,1.6589,104000000.0
2009-03-25 04:40:00,1.65895,1.65905,1.6589,1.6589,94400000.0
2009-03-25 04:41:00,1.6589,1.6591,1.65885,1.6591,57600000.0
2009-03-25 04:42:00,1.6591,1.6592,1.6591,1.6592,33600000.0
2009-03-25 04:43:00,1.65925,1.6595,1.65915,1.6595,62400000.0
2009-03-25 04:44:00,1.6594,1.6594,1.65905,1.6591,70800000.0
2009-03-25 04:45:00,1.6591,1.6592,1.65885,1.6591,85200000.0
2009-03-25 04:46:00,1.6593,1.65945,1.6591,1.6594,62400000.0
2009-03-25 04:47:00,1.65945,1.6598,1.65945,1.65965,80800000.0
2009-03-25 04:48:00,1.6597,1.6597,1.6595,1.6596,26800000.0
2009-03-25 04:49:00,1.6596,1.6596,1.65925,1.6593,48000000.0
2009-03-25 04:50:00,1.6592,1.6592,1.65885,1.65885,53200000.0
2009-03-25 04:51:00,1.65885,1.65925,1.6587,1.65875,90000000.0
2009-03-25 04:52:00,1.65875,1.6589,1.6579,1.65875,124800000.0
2009-03-25 04:53:00,1.65885,1.6592,1.6588,1.65895,68400000.0
2009-03-25 04:54:00,1.6591,1.6596,1.65905,1.6594,116400000.0
2009-03-25 04:55:00,1.6594,1.6595,1.65915,1.65925,90000000.0
2009-03-25 04:56:00,1.65925,1.65925,1.65845,1.65915,96800000.0
2009-03-25 04:57:00,1.659,1.65945,1.65855,1.65945,95200000.0
2009-03-25 04:58:00,1.6589,1.659,1.6587,1.65895,28800000.0
2009-03-25 04:59:00,1.65895,1.65895,1.65895,1.65895,1600000.0
2009-03-25 05:00:00,1.6589,1.6591,1.65855,1.6588,49600000.0
2009-03-25 05:01:00,1.6588,1.6588,1.65875,1.65875,11200000.0
2009-03-25 05:02:00,1.65875,1.65885,1.65875,1.6588,19200000.0
2009-03-25 05:03:00,1.6588,1.659,1.6588,1.659,28800000.0
2009-03-25 05:04:00,1.659,1.65905,1.65895,1.659,19200000.0
2009-03-25 05:05:00,1.659,1.65905,1.659,1.65905,4000000.0
2009-03-25 05:06:00,1.65905,1.65945,1.65885,1.65915,101200000.0
2009-03-25 05:07:00,1.6591,1.6591,1.65895,1.65895,34400000.0
2009-03-25 05:08:00,1.659,1.65925,1.6589,1.6592,114400000.0
2009-03-25 05:09:00,1.6592,1.6592,1.6587,1.6587,43200000.0
2009-03-25 05:10:00,1.6587,1.65895,1.6587,1.65895,97600000.0
2009-03-25 05:11:00,1.65915,1.65945,1.6588,1.65905,167800000.0
2009-03-25 05:12:00,1.659,1.659,1.6588,1.65885,53600000.0
2009-03-25 05:13:00,1.6589,1.659,1.6588,1.65885,75600000.0
2009-03-25 05:14:00,1.65905,1.6596,1.65885,1.65945,105200000.0
2009-03-25 05:15:00,1.65945,1.65955,1.65945,1.65955,22400000.0
2009-03-25 05:16:00,1.65965,1.65965,1.65935,1.6594,34800000.0
2009-03-25 05:17:00,1.6594,1.65945,1.65915,1.65915,36000000.0
2009-03-25 05:18:00,1.6591,1.65935,1.6591,1.6591,65600000.0
2009-03-25 05:19:00,1.65915,1.65945,1.65915,1.6594,46400000.0
2009-03-25 05:20:00,1.6593,1.65935,1.6588,1.6591,317000000.0
2009-03-25 05:21:00,1.6591,1.6591,1.65895,1.65895,86400000.0
2009-03-25 05:22:00,1.65895,1.65925,1.65895,1.6592,158400000.0
2009-03-25 05:23:00,1.6593,1.6596,1.6592,1.6592,118400000.0
2009-03-25 05:24:00,1.6593,1.65935,1.65915,1.65925,49600000.0
2009-03-25 05:25:00,1.65925,1.6594,1.65905,1.65905,70400000.0
2009-03-25 05:26:00,1.65905,1.65915,1.659,1.65905,73600000.0
2009-03-25 05:27:00,1.65905,1.6593,1.659,1.6591,73600000.0
2009-03-25 05:28:00,1.6591,1.6592,1.65885,1.65885,92800000.0
2009-03-25 05:29:00,1.65885,1.6589,1.65865,1.65885,58800000.0
2009-03-25 05:30:00,1.6589,1.6589,1.6588,1.6589,34800000.0
2009-03-25 05:31:00,1.6589,1.6589,1.65875,1.65885,26400000.0
2009-03-25 05:32:00,1.65875,1.6588,1.65875,1.6588,4000000.0
2009-03-25 05:33:00,1.65875,1.6588,1.65875,1.65875,6000000.0
2009-03-25 05:34:00,1.6586,1.6586,1.6582,1.65825,42800000.0
2009-03-25 05:35:00,1.6582,1.6587,1.65795,1.6583,110800000.0
2009-03-25 05:36:00,1.6583,1.6586,1.6583,1.6584,22400000.0
2009-03-25 05:37:00,1.65875,1.65875,1.65855,1.6587,68800000.0
2009-03-25 05:38:00,1.6587,1.6589,1.6587,1.65875,43200000.0
2009-03-25 05:39:00,1.6588,1.6588,1.65805,1.6582,108800000.0
2009-03-25 05:40:00,1.65835,1.6584,1.6582,1.6582,68800000.0
2009-03-25 05:41:00,1.6582,1.6584,1.6582,1.6583,65200000.0
2009-03-25 05:42:00,1.65825,1.6587,1.65825,1.6587,56800000.0
2009-03-25 05:43:00,1.65865,1.6595,1.65865,1.6595,120000000.0
2009-03-25 05:44:00,1.6595,1.6596,1.6595,1.6596,38400000.0
2009-03-25 05:45:00,1.6596,1.6598,1.6593,1.6598,105600000.0
2009-03-25 05:46:00,1.6598,1.6598,1.65975,1.65975,43200000.0
2009-03-25 05:47:00,1.6598,1.66,1.6598,1.6598,121600000.0
2009-03-25 05:48:00,1.65985,1.6599,1.6596,1.6598,157600000.0
2009-03-25 05:49:00,1.65965,1.65965,1.6596,1.6596,32000000.0
2009-03-25 05:50:00,1.6596,1.6596,1.6596,1.6596,46400000.0
2009-03-25 05:51:00,1.6596,1.6597,1.65945,1.65945,68800000.0
2009-03-25 05:52:00,1.6595,1.6595,1.6588,1.6588,81600000.0
2009-03-25 05:53:00,1.6588,1.65905,1.6588,1.65905,63200000.0
2009-03-25 05:54:00,1.6592,1.65945,1.6589,1.6589,163200000.0
2009-03-25 05:55:00,1.6589,1.65905,1.6589,1.6589,99200000.0
2009-03-25 05:56:00,1.65905,1.65905,1.65905,1.65905,12800000.0
2009-03-25 05:57:00,1.6591,1.6591,1.6591,1.6591,6400000.0
2009-03-25 05:58:00,1.65915,1.65955,1.65915,1.6592,40000000.0
2009-03-25 05:59:00,1.6592,1.6596,1.6588,1.6589,82400000.0
2009-03-25 06:00:00,1.65885,1.6589,1.65885,1.6589,28800000.0
2009-03-25 06:01:00,1.6589,1.65915,1.6589,1.659,58400000.0
2009-03-25 06:02:00,1.65915,1.65945,1.65895,1.6593,168000000.0
2009-03-25 06:03:00,1.6593,1.6598,1.659,1.65955,138600000.0
2009-03-25 06:04:00,1.65955,1.6597,1.65905,1.6591,165000000.0
2009-03-25 06:05:00,1.6591,1.6592,1.6589,1.659,68400000.0
2009-03-25 06:06:00,1.659,1.6599,1.6589,1.6599,69200000.0
2009-03-25 06:07:00,1.65985,1.65995,1.65955,1.65955,70400000.0
2009-03-25 06:08:00,1.65965,1.6598,1.65915,1.65945,148000000.0
2009-03-25 06:09:00,1.65945,1.65975,1.65905,1.65925,145000000.0
2009-03-25 06:10:00,1.65925,1.6597,1.6591,1.6597,124400000.0
2009-03-25 06:11:00,1.6597,1.65985,1.6594,1.6595,180000000.0
2009-03-25 06:12:00,1.6596,1.65975,1.6595,1.6596,99200000.0
2009-03-25 06:13:00,1.65965,1.6601,1.6596,1.66,172800000.0
2009-03-25 06:14:00,1.65995,1.66,1.65995,1.66,102400000.0
2009-03-25 06:15:00,1.66,1.6601,1.6596,1.6596,96400000.0
2009-03-25 06:16:00,1.65945,1.65965,1.65935,1.65945,80600000.0
2009-03-25 06:17:00,1.65945,1.6596,1.65945,1.6596,14800000.0
2009-03-25 06:18:00,1.6596,1.6596,1.65945,1.65945,28800000.0
2009-03-25 06:19:00,1.65945,1.65965,1.65945,1.6595,92800000.0
2009-03-25 06:20:00,1.6595,1.6597,1.6595,1.6597,49200000.0
2009-03-25 06:21:00,1.6597,1.66,1.6595,1.6599,47600000.0
2009-03-25 06:22:00,1.6598,1.6598,1.6596,1.6598,102000000.0
2009-03-25 06:23:00,1.6597,1.65985,1.6597,1.65985,21200000.0
2009-03-25 06:24:00,1.65985,1.65985,1.6595,1.6595,61600000.0
2009-03-25 06:25:00,1.6594,1.6594,1.65935,1.65935,28400000.0
2009-03-25 06:26:00,1.65935,1.6597,1.65895,1.65905,118400000.0
2009-03-25 06:27:00,1.65905,1.65965,1.65905,1.65965,69600000.0
2009-03-25 06:28:00,1.6596,1.65965,1.6587,1.6592,127400000.0
2009-03-25 06:29:00,1.6593,1.6593,1.65865,1.6588,91200000.0
2009-03-25 06:30:00,1.65895,1.6595,1.65895,1.6595,26000000.0
2009-03-25 06:31:00,1.65935,1.65945,1.65935,1.65945,7200000.0
2009-03-25 06:32:00,1.65945,1.6597,1.6594,1.6595,84000000.0
2009-03-25 06:33:00,1.6595,1.6595,1.6594,1.6595,22800000.0
2009-03-25 06:34:00,1.6595,1.65955,1.6594,1.6595,51600000.0
2009-03-25 06:35:00,1.6594,1.65945,1.6586,1.6588,234000000.0
2009-03-25 06:36:00,1.65885,1.65885,1.6588,1.65885,55600000.0
2009-03-25 06:37:00,1.65885,1.65915,1.65885,1.65915,60800000.0
2009-03-25 06:38:00,1.65905,1.6591,1.659,1.65905,20000000.0
2009-03-25 06:39:00,1.65915,1.6593,1.6591,1.6593,18800000.0
2009-03-25 06:40:00,1.6594,1.6594,1.65935,1.65935,32000000.0
2009-03-25 06:41:00,1.65935,1.65935,1.65935,1.65935,9600000.0
2009-03-25 06:42:00,1.65935,1.6594,1.65935,1.65935,57600000.0
2009-03-25 06:43:00,1.6594,1.65945,1.65915,1.65925,144000000.0
2009-03-25 06:44:00,1.6592,1.6592,1.6586,1.6587,43200000.0
2009-03-25 06:45:00,1.6587,1.6587,1.6587,1.6587,28800000.0
2009-03-25 06:46:00,1.6587,1.6587,1.6581,1.6583,146400000.0
2009-03-25 06:47:00,1.6583,1.6583,1.65825,1.65825,34000000.0
2009-03-25 06:48:00,1.65825,1.65835,1.65825,1.65835,48000000.0
2009-03-25 06:49:00,1.6584,1.65865,1.65805,1.65835,119600000.0
2009-03-25 06:50:00,1.65835,1.65845,1.65815,1.65835,90600000.0
2009-03-25 06:51:00,1.6583,1.65835,1.6582,1.6583,19600000.0
2009-03-25 06:52:00,1.6584,1.6584,1.6581,1.6582,24000000.0
2009-03-25 06:53:00,1.65825,1.65825,1.6581,1.65815,24000000.0
2009-03-25 06:54:00,1.6582,1.6584,1.6581,1.65825,52400000.0
2009-03-25 06:55:00,1.65752,1.65798,1.65746,1.65784,404600000.0
2009-03-25 06:56:00,1.65825,1.65825,1.65825,1.65825,12000000.0
2009-03-25 06:57:00,1.6583,1.6585,1.6582,1.6582,34800000.0
2009-03-25 06:58:00,1.6582,1.6583,1.6582,1.6583,22000000.0
2009-03-25 06:59:00,1.65825,1.6585,1.65825,1.6583,39200000.0
2009-03-25 07:00:00,1.65835,1.65905,1.6583,1.65905,113200000.0
2009-03-25 07:01:00,1.65905,1.6592,1.659,1.6592,21200000.0
2009-03-25 07:02:00,1.6592,1.6592,1.6588,1.6589,26400000.0
2009-03-25 07:03:00,1.6589,1.6592,1.6589,1.6591,41200000.0
2009-03-25 07:04:00,1.6591,1.6596,1.6591,1.6595,33600000.0
2009-03-25 07:05:00,1.65935,1.65935,1.65865,1.65865,38400000.0
2009-03-25 07:06:00,1.6586,1.6586,1.6584,1.65855,29200000.0
2009-03-25 07:07:00,1.65855,1.6586,1.6585,1.6586,11600000.0
2009-03-25 07:08:00,1.6586,1.65875,1.6586,1.65875,19200000.0
2009-03-25 07:09:00,1.6584,1.65895,1.65835,1.6587,39200000.0
2009-03-25 07:10:00,1.65885,1.65925,1.65855,1.65895,39800000.0
2009-03-25 07:11:00,1.65895,1.659,1.6589,1.65895,17600000.0
2009-03-25 07:12:00,1.65895,1.65895,1.65895,1.65895,4800000.0
2009-03-25 07:13:00,1.65895,1.65895,1.65875,1.65875,35000000.0
2009-03-25 07:14:00,1.65895,1.6594,1.65885,1.65885,25600000.0
2009-03-25 07:15:00,1.65895,1.65925,1.65895,1.6591,14800000.0
2009-03-25 07:16:00,1.65875,1.659,1.65875,1.659,9400000.0
2009-03-25 07:17:00,1.6591,1.6591,1.6589,1.6589,14400000.0
2009-03-25 07:18:00,1.6589,1.65895,1.65875,1.6588,25600000.0
2009-03-25 07:19:00,1.65875,1.6588,1.65875,1.65875,30400000.0
2009-03-25 07:20:00,1.65875,1.6588,1.6585,1.65855,41600000.0
2009-03-25 07:21:00,1.6584,1.6586,1.65825,1.65845,59200000.0
2009-03-25 07:22:00,1.6584,1.6585,1.65825,1.6584,28000000.0
2009-03-25 07:23:00,1.6583,1.6583,1.6574,1.6574,109600000.0
2009-03-25 07:24:00,1.65735,1.65745,1.6571,1.65725,85200000.0
2009-03-25 07:25:00,1.65725,1.65745,1.6571,1.6571,96200000.0
2009-03-25 07:26:00,1.6572,1.6574,1.6567,1.6567,120000000.0
2009-03-25 07:27:00,1.6566,1.6569,1.65585,1.65605,182400000.0
2009-03-25 07:28:00,1.6559,1.65655,1.6559,1.65645,174400000.0
2009-03-25 07:29:00,1.6566,1.65775,1.65635,1.65775,135200000.0
2009-03-25 07:30:00,1.6577,1.6584,1.65705,1.6571,197600000.0
2009-03-25 07:31:00,1.65715,1.65805,1.6571,1.6578,193600000.0
2009-03-25 07:32:00,1.6578,1.6582,1.65725,1.6582,174400000.0
2009-03-25 07:33:00,1.6582,1.6583,1.6578,1.658,74000000.0
2009-03-25 07:34:00,1.658,1.658,1.6577,1.6578,88400000.0
2009-03-25 07:35:00,1.6578,1.6578,1.65775,1.65775,16000000.0
2009-03-25 07:36:00,1.65775,1.65815,1.65765,1.65815,83200000.0
2009-03-25 07:37:00,1.65815,1.65855,1.6581,1.6581,64400000.0
2009-03-25 07:38:00,1.65815,1.6584,1.65805,1.6584,43600000.0
2009-03-25 07:39:00,1.6584,1.65845,1.65765,1.65765,110800000.0
2009-03-25 07:40:00,1.65775,1.6584,1.6573,1.65795,204800000.0
2009-03-25 07:41:00,1.658,1.65825,1.6569,1.6573,289600000.0
2009-03-25 07:42:00,1.6573,1.65835,1.6572,1.65775,180400000.0
2009-03-25 07:43:00,1.65765,1.658,1.65705,1.65745,170000000.0
2009-03-25 07:44:00,1.65745,1.6579,1.6571,1.6578,153600000.0
2009-03-25 07:45:00,1.6578,1.6583,1.6578,1.65795,101200000.0
2009-03-25 07:46:00,1.658,1.65835,1.6579,1.65835,72000000.0
2009-03-25 07:47:00,1.6582,1.6584,1.658,1.658,120000000.0
2009-03-25 07:48:00,1.658,1.65825,1.6573,1.6574,216200000.0
2009-03-25 07:49:00,1.6574,1.65825,1.6574,1.658,132800000.0
2009-03-25 07:50:00,1.658,1.6585,1.658,1.6585,67200000.0
2009-03-25 07:51:00,1.6585,1.6585,1.65775,1.65825,167600000.0
2009-03-25 07:52:00,1.65825,1.6587,1.65825,1.6587,68800000.0
2009-03-25 07:53:00,1.6587,1.6587,1.6578,1.65795,111400000.0
2009-03-25 07:54:00,1.6579,1.6579,1.6577,1.6578,116000000.0
2009-03-25 07:55:00,1.6579,1.65795,1.6577,1.65785,55600000.0
2009-03-25 07:56:00,1.6578,1.6585,1.6578,1.65845,77200000.0
2009-03-25 07:57:00,1.65845,1.65855,1.6578,1.6579,70800000.0
2009-03-25 07:58:00,1.65795,1.6582,1.65765,1.65805,80000000.0
2009-03-25 07:59:00,1.65815,1.65825,1.658,1.65815,90000000.0
2009-03-25 08:00:00,1.6581,1.6584,1.658,1.6582,91200000.0
2009-03-25 08:01:00,1.6582,1.65855,1.65785,1.6579,182000000.0
2009-03-25 08:02:00,1.658,1.65875,1.65785,1.65875,271200000.0
2009-03-25 08:03:00,1.6588,1.6591,1.65815,1.6584,177400000.0
2009-03-25 08:04:00,1.6585,1.65935,1.65845,1.65905,260800000.0
2009-03-25 08:05:00,1.6591,1.65915,1.6583,1.65875,156200000.0
2009-03-25 08:06:00,1.6591,1.6592,1.65865,1.6587,52400000.0
2009-03-25 08:07:00,1.6587,1.65885,1.6585,1.6587,70400000.0
2009-03-25 08:08:00,1.6587,1.6588,1.65845,1.6587,110400000.0
2009-03-25 08:09:00,1.65885,1.65905,1.65845,1.65845,102000000.0
2009-03-25 08:10:00,1.6584,1.6587,1.6584,1.6587,120400000.0
2009-03-25 08:11:00,1.6587,1.6587,1.65865,1.65865,22000000.0
2009-03-25 08:12:00,1.65865,1.6587,1.6584,1.65865,39200000.0
2009-03-25 08:13:00,1.6586,1.65865,1.65815,1.65815,36400000.0
2009-03-25 08:14:00,1.6581,1.659,1.6581,1.6589,53600000.0
2009-03-25 08:15:00,1.6589,1.6592,1.65865,1.6592,182000000.0
2009-03-25 08:16:00,1.65915,1.65915,1.65825,1.6584,149200000.0
2009-03-25 08:17:00,1.6584,1.6585,1.6582,1.6582,105600000.0
2009-03-25 08:18:00,1.6582,1.65835,1.6579,1.65805,154800000.0
2009-03-25 08:19:00,1.65805,1.6585,1.65795,1.6585,37600000.0
2009-03-25 08:20:00,1.6585,1.65865,1.65815,1.6585,50800000.0
2009-03-25 08:21:00,1.6585,1.6585,1.6585,1.6585,28800000.0
2009-03-25 08:22:00,1.6586,1.6586,1.6583,1.6583,11600000.0
2009-03-25 08:23:00,1.6583,1.6585,1.65805,1.65805,92800000.0
2009-03-25 08:24:00,1.65805,1.6582,1.65805,1.65815,36600000.0
2009-03-25 08:25:00,1.65815,1.65865,1.65815,1.6582,52400000.0
2009-03-25 08:26:00,1.65815,1.6582,1.65805,1.6581,17600000.0
2009-03-25 08:27:00,1.65805,1.6581,1.6578,1.6581,67400000.0
2009-03-25 08:28:00,1.6582,1.65835,1.6581,1.65835,37200000.0
2009-03-25 08:29:00,1.65835,1.65875,1.6583,1.6587,103200000.0
2009-03-25 08:30:00,1.6586,1.65915,1.6585,1.6587,105200000.0
2009-03-25 08:31:00,1.65875,1.65875,1.6583,1.65835,99800000.0
2009-03-25 08:32:00,1.65835,1.6585,1.65815,1.6582,51600000.0
2009-03-25 08:33:00,1.65825,1.6583,1.65805,1.65815,44000000.0
2009-03-25 08:34:00,1.65815,1.6582,1.65815,1.6582,6000000.0
2009-03-25 08:35:00,1.65825,1.6584,1.6582,1.6583,49200000.0
2009-03-25 08:36:00,1.65835,1.65845,1.65825,1.65825,74400000.0
2009-03-25 08:37:00,1.65815,1.65865,1.65815,1.6583,78400000.0
2009-03-25 08:38:00,1.6583,1.6586,1.65815,1.6583,71000000.0
2009-03-25 08:39:00,1.6583,1.6585,1.65825,1.6585,41200000.0
2009-03-25 08:40:00,1.6586,1.65865,1.6584,1.6584,91200000.0
2009-03-25 08:41:00,1.65855,1.65855,1.6585,1.65855,34200000.0
2009-03-25 08:42:00,1.65845,1.6589,1.6584,1.65865,110000000.0
2009-03-25 08:43:00,1.65865,1.6589,1.65865,1.65885,141200000.0
2009-03-25 08:44:00,1.65885,1.6593,1.65885,1.6593,42800000.0
2009-03-25 08:45:00,1.65925,1.65945,1.6592,1.65935,81800000.0
2009-03-25 08:46:00,1.6596,1.66085,1.65945,1.66045,279400000.0
2009-03-25 08:47:00,1.6604,1.66055,1.66025,1.66045,139600000.0
2009-03-25 08:48:00,1.6603,1.6606,1.66,1.66,233600000.0
2009-03-25 08:49:00,1.66005,1.6605,1.66005,1.6605,265400000.0
2009-03-25 08:50:00,1.6605,1.6605,1.65985,1.66,231000000.0
2009-03-25 08:51:00,1.66,1.66035,1.6598,1.6602,188200000.0
2009-03-25 08:52:00,1.6602,1.6602,1.6598,1.65995,176000000.0
2009-03-25 08:53:00,1.6599,1.6607,1.6598,1.6602,346800000.0
2009-03-25 08:54:00,1.6601,1.6607,1.6593,1.66065,390400000.0
2009-03-25 08:55:00,1.66055,1.66065,1.65995,1.6605,187000000.0
2009-03-25 08:56:00,1.6605,1.66075,1.66,1.6604,212400000.0
2009-03-25 08:57:00,1.6604,1.6605,1.6601,1.6601,187800000.0
2009-03-25 08:58:00,1.6601,1.66045,1.6598,1.6604,233400000.0
2009-03-25 08:59:00,1.66045,1.66065,1.6598,1.6598,121200000.0
2009-03-25 09:00:00,1.66,1.66005,1.6595,1.65985,287000000.0
2009-03-25 09:01:00,1.6599,1.66015,1.65975,1.65985,196800000.0
2009-03-25 09:02:00,1.65985,1.65985,1.65975,1.6598,51200000.0
2009-03-25 09:03:00,1.65975,1.6601,1.65955,1.6601,241200000.0
2009-03-25 09:04:00,1.6601,1.6601,1.6594,1.65945,200400000.0
2009-03-25 09:05:00,1.65935,1.6596,1.6588,1.65945,198800000.0
2009-03-25 09:06:00,1.65945,1.66005,1.65925,1.6598,225800000.0
2009-03-25 09:07:00,1.6597,1.6598,1.65915,1.6596,200600000.0
2009-03-25 09:08:00,1.6596,1.6599,1.65955,1.6599,147400000.0
2009-03-25 09:09:00,1.6598,1.6598,1.6597,1.6597,17200000.0
2009-03-25 09:10:00,1.6597,1.6599,1.6577,1.65815,244200000.0
2009-03-25 09:11:00,1.6581,1.65825,1.6579,1.658,125200000.0
2009-03-25 09:12:00,1.65795,1.658,1.6574,1.6578,149600000.0
2009-03-25 09:13:00,1.65775,1.65785,1.6571,1.65725,200400000.0
2009-03-25 09:14:00,1.65725,1.6573,1.65605,1.65675,196400000.0
2009-03-25 09:15:00,1.6567,1.6571,1.65635,1.6567,195600000.0
2009-03-25 09:16:00,1.6566,1.65685,1.6556,1.65585,167800000.0
2009-03-25 09:17:00,1.65565,1.65595,1.6554,1.6559,108400000.0
2009-03-25 09:18:00,1.656,1.65635,1.6556,1.6558,190800000.0
2009-03-25 09:19:00,1.6559,1.6562,1.6554,1.65605,192000000.0
2009-03-25 09:20:00,1.65605,1.65605,1.6555,1.6557,215600000.0
2009-03-25 09:21:00,1.65555,1.65565,1.6548,1.6548,136200000.0
2009-03-25 09:22:00,1.6548,1.655,1.65405,1.65465,281200000.0
2009-03-25 09:23:00,1.6546,1.65495,1.65435,1.6547,299400000.0
2009-03-25 09:24:00,1.6547,1.65515,1.6547,1.655,157800000.0
2009-03-25 09:25:00,1.6551,1.6553,1.65485,1.65495,170200000.0
2009-03-25 09:26:00,1.655,1.6556,1.6547,1.65555,292600000.0
2009-03-25 09:27:00,1.65555,1.6559,1.65525,1.6554,185000000.0
2009-03-25 09:28:00,1.6554,1.6555,1.65485,1.65525,433000000.0
2009-03-25 09:29:00,1.65525,1.65565,1.6544,1.65455,396800000.0
2009-03-25 09:30:00,1.65455,1.65525,1.65445,1.65515,454000000.0
2009-03-25 09:31:00,1.65515,1.65655,1.6551,1.65655,342200002.0
2009-03-25 09:32:00,1.6565,1.65695,1.6557,1.6561,438600000.0
2009-03-25 09:33:00,1.6561,1.65715,1.6561,1.65675,331800000.0
2009-03-25 09:34:00,1.6567,1.65685,1.65585,1.65605,517400000.0
2009-03-25 09:35:00,1.6561,1.6565,1.6559,1.65605,370600000.0
2009-03-25 09:36:00,1.65605,1.6563,1.65595,1.6562,268600000.0
2009-03-25 09:37:00,1.6567,1.65685,1.65635,1.6566,295800000.0
2009-03-25 09:38:00,1.6566,1.6573,1.6566,1.65715,421200000.0
2009-03-25 09:39:00,1.65715,1.65745,1.65675,1.65685,357600000.0
2009-03-25 09:40:00,1.65685,1.6572,1.6567,1.6569,395600000.0
2009-03-25 09:41:00,1.6569,1.6572,1.65665,1.6569,390800000.0
2009-03-25 09:42:00,1.65685,1.6575,1.6568,1.65705,475800000.0
2009-03-25 09:43:00,1.65705,1.65785,1.65705,1.65775,419600000.0
2009-03-25 09:44:00,1.65775,1.6587,1.65775,1.6585,426000000.0
2009-03-25 09:45:00,1.6584,1.6587,1.6584,1.6586,376600000.0
2009-03-25 09:46:00,1.6586,1.65875,1.6584,1.6585,243600000.0
2009-03-25 09:47:00,1.6585,1.65875,1.6585,1.65875,335200000.0
2009-03-25 09:48:00,1.65885,1.65885,1.65805,1.65805,454000000.0
2009-03-25 09:49:00,1.65795,1.6583,1.65765,1.6579,402600000.0
2009-03-25 09:50:00,1.65785,1.65825,1.6576,1.6577,447200000.0
2009-03-25 09:51:00,1.6576,1.658,1.65735,1.65775,492000000.0
2009-03-25 09:52:00,1.65775,1.6581,1.6575,1.6578,412200000.0
2009-03-25 09:53:00,1.6577,1.65785,1.65725,1.6577,342000000.0
2009-03-25 09:54:00,1.6577,1.6578,1.6575,1.6575,271200000.0
2009-03-25 09:55:00,1.6575,1.658,1.6569,1.6569,487000000.0
2009-03-25 09:56:00,1.65685,1.6573,1.6567,1.6567,427600000.0
2009-03-25 09:57:00,1.65685,1.6571,1.6563,1.6565,583200000.0
2009-03-25 09:58:00,1.65645,1.6567,1.6562,1.6562,488600000.0
2009-03-25 09:59:00,1.65625,1.65685,1.6561,1.6563,449400000.0
2009-03-25 10:00:00,1.65635,1.65635,1.65545,1.65605,406000000.0
2009-03-25 10:01:00,1.6562,1.6564,1.65545,1.6558,573800000.0
2009-03-25 10:02:00,1.6558,1.6559,1.6558,1.6559,95800000.0
2009-03-25 10:03:00,1.6559,1.6561,1.65375,1.65375,392700000.0
2009-03-25 10:04:00,1.65375,1.6545,1.65305,1.65405,637200000.0
2009-03-25 10:05:00,1.65395,1.6545,1.65375,1.6543,471200000.0
2009-03-25 10:06:00,1.65425,1.65425,1.6531,1.6532,573600000.0
2009-03-25 10:07:00,1.6532,1.6542,1.6532,1.65395,578000000.0
2009-03-25 10:08:00,1.65405,1.65435,1.65375,1.65435,519200000.0
2009-03-25 10:09:00,1.6543,1.65485,1.654,1.6544,364400000.0
2009-03-25 10:10:00,1.65445,1.65455,1.6539,1.654,324800000.0
2009-03-25 10:11:00,1.654,1.65435,1.65395,1.65405,187800000.0
2009-03-25 10:12:00,1.65415,1.6543,1.65375,1.6543,356400000.0
2009-03-25 10:13:00,1.6543,1.6543,1.65385,1.65385,373200000.0
2009-03-25 10:14:00,1.6539,1.6539,1.6508,1.6517,462200000.0
2009-03-25 10:15:00,1.6517,1.65395,1.6517,1.6534,772800000.0
2009-03-25 10:16:00,1.6535,1.65425,1.65295,1.6537,523400000.0
2009-03-25 10:17:00,1.65335,1.65345,1.653,1.65345,371800000.0
2009-03-25 10:18:00,1.65325,1.65425,1.65325,1.6538,497400000.0
2009-03-25 10:19:00,1.65375,1.65545,1.6536,1.65535,523800000.0
2009-03-25 10:20:00,1.65535,1.6555,1.6549,1.65495,277000000.0
2009-03-25 10:21:00,1.65495,1.6557,1.6549,1.6556,411600000.0
2009-03-25 10:22:00,1.6556,1.65665,1.6538,1.6565,725000000.0
2009-03-25 10:23:00,1.6565,1.6567,1.6561,1.6563,449600000.0
2009-03-25 10:24:00,1.6563,1.6575,1.6556,1.6556,575000000.0
2009-03-25 10:25:00,1.6557,1.656,1.6548,1.65515,542600000.0
2009-03-25 10:26:00,1.6552,1.6552,1.65455,1.65455,578400000.0
2009-03-25 10:27:00,1.6545,1.6547,1.6539,1.65435,525000000.0
2009-03-25 10:28:00,1.65435,1.65455,1.6537,1.65455,529600000.0
2009-03-25 10:29:00,1.65455,1.65475,1.65425,1.6544,250400000.0
2009-03-25 10:30:00,1.6544,1.6546,1.65415,1.65415,323200000.0
2009-03-25 10:31:00,1.6542,1.6543,1.65345,1.6538,528000000.0
2009-03-25 10:32:00,1.6538,1.656,1.6538,1.65585,446800000.0
2009-03-25 10:33:00,1.65575,1.65585,1.65455,1.655,509300000.0
2009-03-25 10:34:00,1.6549,1.65545,1.6549,1.6554,507200000.0
2009-03-25 10:35:00,1.65535,1.65635,1.6552,1.6558,572800000.0
2009-03-25 10:36:00,1.6557,1.65615,1.655,1.65585,466200000.0
2009-03-25 10:37:00,1.65585,1.6564,1.6551,1.65545,541000000.0
2009-03-25 10:38:00,1.65545,1.65595,1.6553,1.65585,311200000.0
2009-03-25 10:39:00,1.65585,1.65605,1.6555,1.65575,257600000.0
2009-03-25 10:40:00,1.6558,1.65595,1.65525,1.65555,281200000.0
2009-03-25 10:41:00,1.65545,1.65555,1.65495,1.65505,444800000.0
2009-03-25 10:42:00,1.6551,1.656,1.65505,1.6559,370000000.0
2009-03-25 10:43:00,1.656,1.656,1.6556,1.65595,134200000.0
2009-03-25 10:44:00,1.65595,1.6564,1.6559,1.6563,417800000.0
2009-03-25 10:45:00,1.6563,1.6564,1.6558,1.6559,561600000.0
2009-03-25 10:46:00,1.6559,1.65615,1.6556,1.65595,350800000.0
2009-03-25 10:47:00,1.65595,1.6568,1.65565,1.65675,377600000.0
2009-03-25 10:48:00,1.65675,1.65735,1.6565,1.65725,434400000.0
2009-03-25 10:49:00,1.65725,1.6574,1.6568,1.6572,464400000.0
2009-03-25 10:50:00,1.6571,1.65735,1.65705,1.65705,327000000.0
2009-03-25 10:51:00,1.6571,1.6572,1.65655,1.65675,454600000.0
2009-03-25 10:52:00,1.65665,1.65675,1.65515,1.6552,559400000.0
2009-03-25 10:53:00,1.6551,1.65535,1.6542,1.6552,401600000.0
2009-03-25 10:54:00,1.65525,1.6562,1.65525,1.6556,449800001.0
2009-03-25 10:55:00,1.6557,1.6558,1.6552,1.65545,506800000.0
2009-03-25 10:56:00,1.65585,1.6559,1.65525,1.6553,634600000.0
2009-03-25 10:57:00,1.65535,1.65535,1.65435,1.65485,519200000.0
2009-03-25 10:58:00,1.6549,1.65505,1.65415,1.65455,490600000.0
2009-03-25 10:59:00,1.6545,1.65535,1.65355,1.6547,508400000.0
2009-03-25 11:00:00,1.6547,1.65565,1.653,1.65385,501800000.0
2009-03-25 11:01:00,1.6538,1.65385,1.6517,1.6521,647600000.0
2009-03-25 11:02:00,1.65205,1.65235,1.65085,1.6513,468600000.0
2009-03-25 11:03:00,1.6513,1.6521,1.6508,1.65205,578200000.0
2009-03-25 11:04:00,1.65195,1.65245,1.6513,1.65195,555000000.0
2009-03-25 11:05:00,1.65175,1.65195,1.6512,1.6517,619500000.0
2009-03-25 11:06:00,1.6518,1.65255,1.6515,1.6517,690200000.0
2009-03-25 11:07:00,1.6518,1.6521,1.65045,1.65065,751999999.0
2009-03-25 11:08:00,1.65065,1.6508,1.6501,1.6504,702200000.0
2009-03-25 11:09:00,1.65055,1.6511,1.6505,1.65095,502400001.0
2009-03-25 11:10:00,1.65105,1.65115,1.6505,1.651,464000001.0
2009-03-25 11:11:00,1.65105,1.6511,1.6506,1.6511,480400000.0
2009-03-25 11:12:00,1.65105,1.65155,1.65065,1.65075,595400000.0
2009-03-25 11:13:00,1.6502,1.6505,1.65005,1.6504,430400000.0
2009-03-25 11:14:00,1.65035,1.65085,1.6503,1.6506,353400000.0
2009-03-25 11:15:00,1.6507,1.6514,1.65,1.65005,524000000.0
2009-03-25 11:16:00,1.6501,1.6503,1.64955,1.6497,500200003.0
2009-03-25 11:17:00,1.6499,1.65035,1.64945,1.6501,417400000.0
2009-03-25 11:18:00,1.6501,1.6501,1.6499,1.6501,128000000.0
2009-03-25 11:19:00,1.6501,1.6503,1.64975,1.65005,456200002.0
2009-03-25 11:20:00,1.6501,1.65095,1.64985,1.6509,604600000.0
2009-03-25 11:21:00,1.65095,1.65095,1.6495,1.6495,438800000.0
2009-03-25 11:22:00,1.64985,1.65005,1.64935,1.6497,509600000.0
2009-03-25 11:23:00,1.64965,1.6504,1.64965,1.65025,389000000.0
2009-03-25 11:24:00,1.6503,1.6514,1.6503,1.6513,427400000.0
2009-03-25 11:25:00,1.6514,1.6518,1.65085,1.6515,532000000.0
2009-03-25 11:26:00,1.65135,1.6521,1.65135,1.65165,466000000.0
2009-03-25 11:27:00,1.65165,1.65185,1.6513,1.6515,560600000.0
2009-03-25 11:28:00,1.6515,1.6516,1.6502,1.65085,530400000.0
2009-03-25 11:29:00,1.6509,1.65175,1.6509,1.65155,512200000.0
2009-03-25 11:30:00,1.65155,1.65165,1.6509,1.65125,533399999.0
2009-03-25 11:31:00,1.6512,1.6516,1.6504,1.6504,587000000.0
2009-03-25 11:32:00,1.6504,1.65105,1.6502,1.651,511000000.0
2009-03-25 11:33:00,1.65095,1.65105,1.65025,1.65095,469400000.0
2009-03-25 11:34:00,1.65095,1.65105,1.65035,1.65075,447000000.0
2009-03-25 11:35:00,1.65075,1.65105,1.6497,1.6498,484200000.0
2009-03-25 11:36:00,1.6498,1.65,1.6497,1.6499,268000000.0
2009-03-25 11:37:00,1.6499,1.65005,1.6495,1.6498,499800000.0
2009-03-25 11:38:00,1.64985,1.6504,1.64965,1.65025,633000000.0
2009-03-25 11:39:00,1.65025,1.65055,1.6498,1.6499,649000000.0
2009-03-25 11:40:00,1.6499,1.6506,1.64975,1.65,501000001.0
2009-03-25 11:41:00,1.65,1.6508,1.6496,1.6503,576600000.0
2009-03-25 11:42:00,1.6504,1.65055,1.6502,1.6504,447400000.0
2009-03-25 11:43:00,1.65045,1.65135,1.65025,1.65135,545600000.0
2009-03-25 11:44:00,1.6513,1.6513,1.6508,1.6511,438200000.0
2009-03-25 11:45:00,1.6511,1.65185,1.65105,1.65135,553800000.0
2009-03-25 11:46:00,1.6513,1.65135,1.6507,1.6509,423400000.0
2009-03-25 11:47:00,1.6513,1.65175,1.6508,1.65155,364800000.0
2009-03-25 11:48:00,1.6515,1.6515,1.6508,1.6514,403600000.0
2009-03-25 11:49:00,1.6514,1.65255,1.65135,1.6524,464600000.0
2009-03-25 11:50:00,1.65255,1.65255,1.652,1.65215,439800000.0
2009-03-25 11:51:00,1.65215,1.65245,1.6517,1.6519,380000000.0
2009-03-25 11:52:00,1.65195,1.652,1.65095,1.65095,471000000.0
2009-03-25 11:53:00,1.65095,1.65095,1.64985,1.6501,458000000.0
2009-03-25 11:54:00,1.6501,1.65105,1.6501,1.65095,440200000.0
2009-03-25 11:55:00,1.65105,1.65155,1.65095,1.65105,437400000.0
2009-03-25 11:56:00,1.65105,1.6514,1.6507,1.6514,360400000.0
2009-03-25 11:57:00,1.6514,1.6514,1.6497,1.6503,549800000.0
2009-03-25 11:58:00,1.6503,1.6509,1.64985,1.65,411000001.0
2009-03-25 11:59:00,1.65,1.65005,1.6486,1.64895,530200001.0
2009-03-25 12:00:00,1.64895,1.6493,1.6486,1.6491,441800000.0
2009-03-25 12:01:00,1.64885,1.64915,1.6485,1.649,514600000.0
2009-03-25 12:02:00,1.64885,1.6491,1.6479,1.6483,485800000.0
2009-03-25 12:03:00,1.64835,1.6486,1.647,1.6471,507200000.0
2009-03-25 12:04:00,1.64715,1.64835,1.6469,1.6483,716800000.0
2009-03-25 12:05:00,1.6483,1.6486,1.648,1.64845,523600000.0
2009-03-25 12:06:00,1.64855,1.64865,1.64815,1.64855,364200000.0
2009-03-25 12:07:00,1.6484,1.64865,1.6474,1.64835,601000001.0
2009-03-25 12:08:00,1.6484,1.64875,1.648,1.648,386400000.0
2009-03-25 12:09:00,1.64795,1.6484,1.6476,1.6484,645400000.0
2009-03-25 12:10:00,1.6484,1.6489,1.64775,1.64795,599400000.0
2009-03-25 12:11:00,1.64795,1.6481,1.6477,1.64795,398800002.0
2009-03-25 12:12:00,1.64755,1.64795,1.64735,1.64775,552800000.0
2009-03-25 12:13:00,1.64775,1.64865,1.64775,1.6484,471200000.0
2009-03-25 12:14:00,1.64825,1.64845,1.6478,1.6479,512200000.0
2009-03-25 12:15:00,1.6479,1.64805,1.6475,1.6479,340400000.0
2009-03-25 12:16:00,1.64805,1.6481,1.6466,1.6466,475800001.0
2009-03-25 12:17:00,1.6466,1.647,1.6457,1.6466,581400000.0
2009-03-25 12:18:00,1.64665,1.6467,1.6462,1.6462,297000000.0
2009-03-25 12:19:00,1.6462,1.6462,1.6456,1.64595,251000000.0
2009-03-25 12:20:00,1.64595,1.6461,1.64535,1.6456,459400000.0
2009-03-25 12:21:00,1.6456,1.6456,1.64485,1.64505,576200000.0
2009-03-25 12:22:00,1.6451,1.6459,1.64505,1.6458,489400000.0
2009-03-25 12:23:00,1.64575,1.6466,1.64575,1.64615,572200000.0
2009-03-25 12:24:00,1.6461,1.6461,1.64535,1.6457,427400000.0
2009-03-25 12:25:00,1.64565,1.64615,1.64565,1.646,329200000.0
2009-03-25 12:26:00,1.646,1.6461,1.6456,1.6457,360000000.0
2009-03-25 12:27:00,1.6457,1.6462,1.6454,1.6461,369800001.0
2009-03-25 12:28:00,1.64605,1.6463,1.6459,1.64615,357400000.0
2009-03-25 12:29:00,1.64615,1.64635,1.6461,1.64635,220400000.0
2009-03-25 12:30:00,1.64635,1.6467,1.64605,1.64605,343400000.0
2009-03-25 12:31:00,1.64605,1.64655,1.64605,1.64655,488400001.0
2009-03-25 12:32:00,1.6468,1.64685,1.6458,1.64605,642900000.0
2009-03-25 12:33:00,1.64605,1.6468,1.6458,1.64665,519600000.0
2009-03-25 12:34:00,1.64665,1.64765,1.6465,1.64665,511800000.0
2009-03-25 12:35:00,1.64665,1.6474,1.64655,1.64725,627600000.0
2009-03-25 12:36:00,1.64715,1.64745,1.64695,1.64735,287800000.0
2009-03-25 12:37:00,1.6474,1.64775,1.64725,1.64745,484600000.0
2009-03-25 12:38:00,1.64745,1.64795,1.64725,1.64765,440000000.0
2009-03-25 12:39:00,1.64785,1.65025,1.6478,1.6493,529600000.0
2009-03-25 12:40:00,1.6496,1.64965,1.64895,1.64945,520800000.0
2009-03-25 12:41:00,1.64945,1.65015,1.64905,1.6493,435600000.0
2009-03-25 12:42:00,1.6492,1.6496,1.64865,1.6496,612600000.0
2009-03-25 12:43:00,1.6496,1.6503,1.6496,1.65005,642600000.0
2009-03-25 12:44:00,1.65,1.65015,1.64925,1.64925,555000000.0
2009-03-25 12:45:00,1.64935,1.64955,1.64825,1.64905,570600000.0
2009-03-25 12:46:00,1.64905,1.64905,1.64845,1.6487,377800000.0
2009-03-25 12:47:00,1.6487,1.6487,1.6468,1.6472,586400000.0
2009-03-25 12:48:00,1.6472,1.64745,1.64555,1.64575,332200000.0
2009-03-25 12:49:00,1.64575,1.64605,1.64555,1.646,446600000.0
2009-03-25 12:50:00,1.6461,1.64715,1.6459,1.6471,503800000.0
2009-03-25 12:51:00,1.64705,1.64765,1.64655,1.6466,572400000.0
2009-03-25 12:52:00,1.64655,1.64685,1.6463,1.64675,403799999.0
2009-03-25 12:53:00,1.64675,1.64675,1.6449,1.6456,413200000.0
2009-03-25 12:54:00,1.64555,1.6458,1.6447,1.6447,590600000.0
2009-03-25 12:55:00,1.6448,1.6448,1.6429,1.64355,599000001.0
2009-03-25 12:56:00,1.64355,1.644,1.6428,1.643,575200001.0
2009-03-25 12:57:00,1.643,1.6431,1.6413,1.64165,524800000.0
2009-03-25 12:58:00,1.64165,1.6422,1.6413,1.64215,625200000.0
2009-03-25 12:59:00,1.6422,1.6438,1.6422,1.6424,564900000.0
2009-03-25 13:00:00,1.64255,1.64375,1.6422,1.6429,573000000.0
2009-03-25 13:01:00,1.6429,1.64335,1.6415,1.64185,594600000.0
2009-03-25 13:02:00,1.6417,1.64365,1.6417,1.6436,606799999.0
2009-03-25 13:03:00,1.64355,1.64385,1.6431,1.6434,605200000.0
2009-03-25 13:04:00,1.6434,1.644,1.6426,1.64305,574200000.0
2009-03-25 13:05:00,1.64305,1.64365,1.6428,1.64295,538200000.0
2009-03-25 13:06:00,1.64295,1.64435,1.6429,1.6436,736600000.0
2009-03-25 13:07:00,1.6436,1.6441,1.64345,1.6435,514800000.0
2009-03-25 13:08:00,1.6435,1.64425,1.64305,1.6436,769800000.0
2009-03-25 13:09:00,1.6436,1.644,1.64285,1.6437,624000000.0
2009-03-25 13:10:00,1.64375,1.64525,1.6433,1.6447,431000000.0
2009-03-25 13:11:00,1.6447,1.64535,1.64405,1.64445,504800000.0
2009-03-25 13:12:00,1.64435,1.6451,1.64425,1.6448,486600000.0
2009-03-25 13:13:00,1.6449,1.64515,1.64445,1.6447,484600000.0
2009-03-25 13:14:00,1.6446,1.64495,1.6432,1.64395,526000000.0
2009-03-25 13:15:00,1.64385,1.64425,1.64355,1.64365,366600000.0
2009-03-25 13:16:00,1.6437,1.64405,1.64315,1.6435,630400000.0
2009-03-25 13:17:00,1.6436,1.64375,1.643,1.64345,595400000.0
2009-03-25 13:18:00,1.6438,1.6446,1.6434,1.64385,535599999.0
2009-03-25 13:19:00,1.6439,1.64395,1.64315,1.6438,486000000.0
2009-03-25 13:20:00,1.6437,1.6439,1.64265,1.643,509800000.0
2009-03-25 13:21:00,1.64275,1.64305,1.64195,1.64255,367200000.0
2009-03-25 13:22:00,1.6425,1.6429,1.64155,1.64155,526000000.0
2009-03-25 13:23:00,1.6415,1.642,1.64115,1.64175,570800000.0
2009-03-25 13:24:00,1.64175,1.6428,1.64175,1.64215,411400000.0
2009-03-25 13:25:00,1.64225,1.6426,1.64185,1.6422,419600000.0
2009-03-25 13:26:00,1.64215,1.64275,1.6421,1.6421,352000000.0
2009-03-25 13:27:00,1.6422,1.6428,1.642,1.64275,279000000.0
2009-03-25 13:28:00,1.64275,1.6429,1.6419,1.6419,355800000.0
2009-03-25 13:29:00,1.6418,1.6426,1.6418,1.64245,436000000.0
2009-03-25 13:30:00,1.6425,1.64295,1.64215,1.6425,556000000.0
2009-03-25 13:31:00,1.6425,1.6426,1.64155,1.64185,378800000.0
2009-03-25 13:32:00,1.64185,1.6425,1.64175,1.6423,502600000.0
2009-03-25 13:33:00,1.64225,1.64335,1.64225,1.64335,426000000.0
2009-03-25 13:34:00,1.64335,1.6436,1.64235,1.6427,511600000.0
2009-03-25 13:35:00,1.64255,1.64375,1.6425,1.6435,415200000.0
2009-03-25 13:36:00,1.6435,1.64365,1.6433,1.6436,341600000.0
2009-03-25 13:37:00,1.6436,1.6438,1.64335,1.64345,375600000.0
2009-03-25 13:38:00,1.64345,1.644,1.64345,1.64395,234000000.0
2009-03-25 13:39:00,1.64395,1.6449,1.6439,1.6448,468600000.0
2009-03-25 13:40:00,1.6448,1.64495,1.644,1.64445,383800000.0
2009-03-25 13:41:00,1.6445,1.64475,1.64435,1.64455,261800000.0
2009-03-25 13:42:00,1.64455,1.64465,1.6435,1.6445,560800000.0
2009-03-25 13:43:00,1.6444,1.6453,1.64415,1.6451,420000000.0
2009-03-25 13:44:00,1.645,1.64545,1.6449,1.64535,475200000.0
2009-03-25 13:45:00,1.64545,1.6456,1.64515,1.6453,463600000.0
2009-03-25 13:46:00,1.6453,1.6453,1.6449,1.6453,325800000.0
2009-03-25 13:47:00,1.6453,1.6453,1.645,1.6451,178800000.0
2009-03-25 13:48:00,1.6451,1.6451,1.64495,1.64505,115200000.0
2009-03-25 13:49:00,1.6452,1.6461,1.6452,1.6461,310600000.0
2009-03-25 13:50:00,1.6461,1.6461,1.64415,1.64415,230800000.0
2009-03-25 13:51:00,1.6441,1.6448,1.64405,1.6441,376600000.0
2009-03-25 13:52:00,1.64415,1.6443,1.64375,1.64375,392200000.0
2009-03-25 13:53:00,1.6438,1.64395,1.6432,1.6435,450400000.0
2009-03-25 13:54:00,1.6436,1.6437,1.64315,1.6436,452000000.0
2009-03-25 13:55:00,1.6436,1.6438,1.6433,1.6437,297600000.0
2009-03-25 13:56:00,1.64365,1.6448,1.6435,1.6445,353200000.0
2009-03-25 13:57:00,1.6447,1.6451,1.64425,1.64435,582800000.0
2009-03-25 13:58:00,1.6444,1.64455,1.64345,1.64405,572400000.0
2009-03-25 13:59:00,1.64405,1.64405,1.64285,1.6431,521400000.0
2009-03-25 14:00:00,1.6433,1.64345,1.64295,1.64325,577400000.0
2009-03-25 14:01:00,1.64325,1.64375,1.64325,1.64335,364400000.0
2009-03-25 14:02:00,1.64335,1.64415,1.64335,1.64405,393000000.0
2009-03-25 14:03:00,1.64395,1.6442,1.64355,1.64415,408600000.0
2009-03-25 14:04:00,1.64425,1.64425,1.6435,1.64365,481200001.0
2009-03-25 14:05:00,1.64375,1.64385,1.6434,1.6435,305400000.0
2009-03-25 14:06:00,1.6436,1.6438,1.64315,1.6438,408800000.0
2009-03-25 14:07:00,1.6438,1.6443,1.6436,1.6437,446200000.0
2009-03-25 14:08:00,1.6437,1.64465,1.6436,1.64445,465600000.0
2009-03-25 14:09:00,1.6444,1.6445,1.64385,1.64415,479600000.0
2009-03-25 14:10:00,1.64415,1.645,1.6437,1.64425,431199999.0
2009-03-25 14:11:00,1.64425,1.64455,1.64405,1.6444,269000000.0
2009-03-25 14:12:00,1.6445,1.64475,1.6443,1.64455,305800000.0
2009-03-25 14:13:00,1.6446,1.6452,1.64445,1.64505,266200000.0
2009-03-25 14:14:00,1.64505,1.6457,1.64425,1.64465,610900000.0
2009-03-25 14:15:00,1.64455,1.64545,1.64435,1.64465,603700000.0
2009-03-25 14:16:00,1.64465,1.645,1.6444,1.6444,623400000.0
2009-03-25 14:17:00,1.6444,1.6447,1.64395,1.64425,742800000.0
2009-03-25 14:18:00,1.6444,1.64535,1.6444,1.6453,376200000.0
2009-03-25 14:19:00,1.6453,1.6454,1.64475,1.6449,450000000.0
2009-03-25 14:20:00,1.64495,1.6451,1.6445,1.6445,483000000.0
2009-03-25 14:21:00,1.64455,1.64475,1.64405,1.64405,305600000.0
2009-03-25 14:22:00,1.64395,1.64405,1.64345,1.64365,603000000.0
2009-03-25 14:23:00,1.64365,1.64425,1.64365,1.6441,473800000.0
2009-03-25 14:24:00,1.64405,1.6446,1.64405,1.64415,372200000.0
2009-03-25 14:25:00,1.64415,1.64415,1.64355,1.64355,335600000.0
2009-03-25 14:26:00,1.6435,1.64375,1.6433,1.64365,308000000.0
2009-03-25 14:27:00,1.64365,1.6443,1.6436,1.64365,397200000.0
2009-03-25 14:28:00,1.64365,1.6445,1.64365,1.6443,426200000.0
2009-03-25 14:29:00,1.64425,1.6446,1.64375,1.64375,250600000.0
2009-03-25 14:30:00,1.6438,1.6448,1.6432,1.6446,430800000.0
2009-03-25 14:31:00,1.64455,1.64485,1.6439,1.64455,533500000.0
2009-03-25 14:32:00,1.64445,1.64475,1.64415,1.64445,476599999.0
2009-03-25 14:33:00,1.64435,1.64465,1.64415,1.64415,515600000.0
2009-03-25 14:34:00,1.64415,1.64435,1.6437,1.64405,370400000.0
2009-03-25 14:35:00,1.644,1.64465,1.64345,1.644,613400000.0
2009-03-25 14:36:00,1.644,1.6445,1.64385,1.64445,546199999.0
2009-03-25 14:37:00,1.6445,1.6445,1.64385,1.64415,464800000.0
2009-03-25 14:38:00,1.64415,1.64435,1.6434,1.64385,434200000.0
2009-03-25 14:39:00,1.6438,1.64415,1.6436,1.64415,230600000.0
2009-03-25 14:40:00,1.64415,1.6443,1.6437,1.64375,483200000.0
2009-03-25 14:41:00,1.64375,1.644,1.6433,1.6434,387600000.0
2009-03-25 14:42:00,1.6434,1.644,1.64315,1.64335,349000000.0
2009-03-25 14:43:00,1.64355,1.64395,1.64325,1.64345,270000000.0
2009-03-25 14:44:00,1.64345,1.64365,1.643,1.64345,437800000.0
2009-03-25 14:45:00,1.64355,1.64365,1.6432,1.64365,392000000.0
2009-03-25 14:46:00,1.64365,1.64425,1.64345,1.6441,350000000.0
2009-03-25 14:47:00,1.64415,1.645,1.64415,1.6448,469400000.0
2009-03-25 14:48:00,1.6448,1.645,1.64465,1.64495,357200000.0
2009-03-25 14:49:00,1.6448,1.6449,1.64455,1.6448,326000001.0
2009-03-25 14:50:00,1.64465,1.64485,1.64455,1.64485,438400000.0
2009-03-25 14:51:00,1.645,1.6454,1.6447,1.64515,431200000.0
2009-03-25 14:52:00,1.6451,1.64635,1.6451,1.6456,556600000.0
2009-03-25 14:53:00,1.6456,1.64615,1.6452,1.646,449000000.0
2009-03-25 14:54:00,1.646,1.646,1.6451,1.6458,385200000.0
2009-03-25 14:55:00,1.64575,1.6461,1.6454,1.6456,246800000.0
2009-03-25 14:56:00,1.64525,1.6457,1.6452,1.64545,393000000.0
2009-03-25 14:57:00,1.64525,1.6455,1.645,1.6454,221600000.0
2009-03-25 14:58:00,1.6454,1.6466,1.6454,1.6466,296000000.0
2009-03-25 14:59:00,1.64645,1.6467,1.646,1.646,310800000.0
2009-03-25 15:00:00,1.64595,1.64685,1.6458,1.64675,303200000.0
2009-03-25 15:01:00,1.64675,1.64725,1.64665,1.64715,323000000.0
2009-03-25 15:02:00,1.64715,1.6475,1.64635,1.6467,312000000.0
2009-03-25 15:03:00,1.64675,1.64675,1.64585,1.6462,462200000.0
2009-03-25 15:04:00,1.64615,1.64745,1.64615,1.64705,547600000.0
2009-03-25 15:05:00,1.64705,1.64725,1.64665,1.64695,430400000.0
2009-03-25 15:06:00,1.6469,1.6469,1.6466,1.6468,325400000.0
2009-03-25 15:07:00,1.64675,1.64675,1.64605,1.6464,456400000.0
2009-03-25 15:08:00,1.6464,1.64685,1.6462,1.64665,348400000.0
2009-03-25 15:09:00,1.64665,1.64735,1.64665,1.6469,664600001.0
2009-03-25 15:10:00,1.6469,1.6475,1.6469,1.64745,407200000.0
2009-03-25 15:11:00,1.6475,1.6484,1.6475,1.6479,497800000.0
2009-03-25 15:12:00,1.64805,1.6484,1.6477,1.64815,635200000.0
2009-03-25 15:13:00,1.6481,1.6484,1.6476,1.64775,507400000.0
2009-03-25 15:14:00,1.64775,1.64785,1.6473,1.64785,640200000.0
2009-03-25 15:15:00,1.64785,1.64865,1.64775,1.64845,643000000.0
2009-03-25 15:16:00,1.64845,1.64855,1.64805,1.6481,446800000.0
2009-03-25 15:17:00,1.6482,1.6487,1.64805,1.64845,462200000.0
2009-03-25 15:18:00,1.6484,1.6486,1.6479,1.64835,589000000.0
2009-03-25 15:19:00,1.64835,1.6488,1.6481,1.6482,608400000.0
2009-03-25 15:20:00,1.64835,1.6487,1.64785,1.6485,640600000.0
2009-03-25 15:21:00,1.64855,1.64915,1.6481,1.6489,616800000.0
2009-03-25 15:22:00,1.6489,1.65,1.64875,1.6499,513800000.0
2009-03-25 15:23:00,1.6499,1.65075,1.64975,1.65035,500800000.0
2009-03-25 15:24:00,1.65035,1.6509,1.65005,1.65025,649200000.0
2009-03-25 15:25:00,1.65025,1.6503,1.64955,1.6497,627200000.0
2009-03-25 15:26:00,1.6497,1.64985,1.6491,1.64935,535700000.0
2009-03-25 15:27:00,1.6493,1.6498,1.64905,1.64935,565000000.0
2009-03-25 15:28:00,1.6494,1.64955,1.6489,1.64915,455000000.0
2009-03-25 15:29:00,1.64925,1.6495,1.64885,1.64915,599000000.0
2009-03-25 15:30:00,1.64915,1.6494,1.64875,1.64925,407000000.0
2009-03-25 15:31:00,1.6492,1.6493,1.6488,1.64895,493000000.0
2009-03-25 15:32:00,1.649,1.6493,1.64775,1.6478,619100000.0
2009-03-25 15:33:00,1.6479,1.64855,1.64765,1.64785,472000000.0
2009-03-25 15:34:00,1.64785,1.64795,1.64675,1.64675,416400000.0
2009-03-25 15:35:00,1.6467,1.6472,1.6463,1.64715,423600000.0
2009-03-25 15:36:00,1.6471,1.64805,1.6471,1.64735,528600000.0
2009-03-25 15:37:00,1.6471,1.6475,1.64695,1.6472,565000000.0
2009-03-25 15:38:00,1.6473,1.64745,1.64715,1.64725,510399999.0
2009-03-25 15:39:00,1.64725,1.64775,1.64715,1.64775,558600000.0
2009-03-25 15:40:00,1.64785,1.64835,1.6476,1.648,503200000.0
2009-03-25 15:41:00,1.64805,1.64805,1.6474,1.6479,469800000.0
2009-03-25 15:42:00,1.6479,1.64825,1.6476,1.6477,288000000.0
2009-03-25 15:43:00,1.64785,1.6479,1.64745,1.64765,347800000.0
2009-03-25 15:44:00,1.6476,1.6479,1.64745,1.64745,432600000.0
2009-03-25 15:45:00,1.64745,1.64815,1.64735,1.6477,691000000.0
2009-03-25 15:46:00,1.6477,1.64825,1.6477,1.64805,471600000.0
2009-03-25 15:47:00,1.648,1.6484,1.6475,1.64765,563200000.0
2009-03-25 15:48:00,1.64765,1.64815,1.64735,1.6474,715400000.0
2009-03-25 15:49:00,1.64745,1.648,1.6474,1.64785,746200001.0
2009-03-25 15:50:00,1.6478,1.648,1.6474,1.64795,486400000.0
2009-03-25 15:51:00,1.64795,1.6482,1.64755,1.64785,403600000.0
2009-03-25 15:52:00,1.64785,1.6481,1.6477,1.6479,426200000.0
2009-03-25 15:53:00,1.6479,1.64835,1.64775,1.64815,483000000.0
2009-03-25 15:54:00,1.64805,1.64835,1.64785,1.64835,311400000.0
2009-03-25 15:55:00,1.64835,1.64835,1.6464,1.64715,616400000.0
2009-03-25 15:56:00,1.6473,1.6474,1.6421,1.647,605500000.0
2009-03-25 15:57:00,1.64695,1.64695,1.64535,1.6454,460200000.0
2009-03-25 15:58:00,1.6454,1.6477,1.64445,1.6477,541500000.0
2009-03-25 15:59:00,1.6478,1.64855,1.64655,1.6477,486800000.0
2009-03-25 16:00:00,1.64695,1.6489,1.6444,1.6444,510900000.0
2009-03-25 16:01:00,1.64365,1.6473,1.64325,1.6448,559000000.0
2009-03-25 16:02:00,1.64455,1.64555,1.64415,1.64415,550700000.0
2009-03-25 16:03:00,1.64415,1.6453,1.6426,1.64355,600700000.0
2009-03-25 16:04:00,1.64355,1.64505,1.6431,1.6433,532400000.0
2009-03-25 16:05:00,1.645,1.6451,1.64115,1.64135,544400000.0
2009-03-25 16:06:00,1.64135,1.64335,1.63985,1.6429,544200000.0
2009-03-25 16:07:00,1.643,1.64375,1.64015,1.642,452200000.0
2009-03-25 16:08:00,1.64185,1.64355,1.64115,1.6429,437800000.0
2009-03-25 16:09:00,1.64295,1.644,1.6425,1.64385,419000000.0
2009-03-25 16:10:00,1.6438,1.6442,1.64345,1.64365,471000000.0
2009-03-25 16:11:00,1.6435,1.64495,1.6434,1.6449,302400000.0
2009-03-25 16:12:00,1.6449,1.64505,1.6438,1.6446,481400000.0
2009-03-25 16:13:00,1.64465,1.6447,1.6435,1.6436,433600000.0
2009-03-25 16:14:00,1.6436,1.6474,1.64335,1.64545,446570000.0
2009-03-25 16:15:00,1.6456,1.64735,1.64535,1.64685,378800000.0
2009-03-25 16:16:00,1.64685,1.6476,1.64405,1.6458,556540000.0
2009-03-25 16:17:00,1.6455,1.64715,1.6439,1.6449,563300000.0
2009-03-25 16:18:00,1.64495,1.64585,1.6429,1.64485,539300000.0
2009-03-25 16:19:00,1.64485,1.6456,1.64415,1.6445,576200000.0
2009-03-25 16:20:00,1.6445,1.64545,1.6444,1.64505,496200000.0
2009-03-25 16:21:00,1.645,1.6457,1.6442,1.64555,443400000.0
2009-03-25 16:22:00,1.6458,1.6465,1.64535,1.6461,411400000.0
2009-03-25 16:23:00,1.64605,1.6463,1.64535,1.646,504400000.0
2009-03-25 16:24:00,1.6459,1.6463,1.6448,1.64555,463400000.0
2009-03-25 16:25:00,1.64575,1.64615,1.64415,1.6457,507800000.0
2009-03-25 16:26:00,1.64535,1.64625,1.64525,1.646,341200000.0
2009-03-25 16:27:00,1.64605,1.6472,1.6455,1.64695,411800000.0
2009-03-25 16:28:00,1.64695,1.64725,1.6462,1.6468,480400000.0
2009-03-25 16:29:00,1.6469,1.64695,1.64485,1.6457,490200000.0
2009-03-25 16:30:00,1.64585,1.64625,1.6453,1.6462,405600000.0
2009-03-25 16:31:00,1.6461,1.64755,1.64595,1.6473,474400000.0
2009-03-25 16:32:00,1.6475,1.6481,1.6475,1.64775,448400000.0
2009-03-25 16:33:00,1.6476,1.648,1.6468,1.64695,367600000.0
2009-03-25 16:34:00,1.64695,1.6474,1.6464,1.6469,358200000.0
2009-03-25 16:35:00,1.64695,1.6474,1.64655,1.64705,417000000.0
2009-03-25 16:36:00,1.6471,1.64765,1.64665,1.6473,440200000.0
2009-03-25 16:37:00,1.64725,1.64735,1.6463,1.6467,447600000.0
2009-03-25 16:38:00,1.6467,1.6478,1.6466,1.6478,536800000.0
2009-03-25 16:39:00,1.6479,1.6479,1.646,1.64665,532200000.0
2009-03-25 16:40:00,1.64655,1.64655,1.64565,1.64565,387600000.0
2009-03-25 16:41:00,1.64565,1.64615,1.6452,1.64585,436600000.0
2009-03-25 16:42:00,1.64575,1.6458,1.6451,1.64535,469800000.0
2009-03-25 16:43:00,1.6453,1.64535,1.6447,1.64485,311200000.0
2009-03-25 16:44:00,1.6449,1.64515,1.64455,1.64475,443000000.0
2009-03-25 16:45:00,1.6448,1.645,1.644,1.6441,380400000.0
2009-03-25 16:46:00,1.6441,1.64465,1.64385,1.6444,522200000.0
2009-03-25 16:47:00,1.6443,1.6456,1.6442,1.64535,504800000.0
2009-03-25 16:48:00,1.6454,1.6454,1.6448,1.6451,326000000.0
2009-03-25 16:49:00,1.6453,1.6473,1.64525,1.6467,532600000.0
2009-03-25 16:50:00,1.6467,1.6472,1.6465,1.64705,561600000.0
2009-03-25 16:51:00,1.6467,1.6473,1.64645,1.6471,238800000.0
2009-03-25 16:52:00,1.647,1.647,1.6462,1.6462,225600000.0
2009-03-25 16:53:00,1.6462,1.6462,1.64485,1.64515,363000000.0
2009-03-25 16:54:00,1.64525,1.64665,1.64515,1.64655,417000000.0
2009-03-25 16:55:00,1.6466,1.64675,1.646,1.64605,385399999.0
2009-03-25 16:56:00,1.646,1.646,1.64475,1.64545,390200000.0
2009-03-25 16:57:00,1.64545,1.64565,1.64395,1.64435,440200000.0
2009-03-25 16:58:00,1.64435,1.64515,1.64425,1.64505,332200000.0
2009-03-25 16:59:00,1.64515,1.6453,1.64395,1.64395,517400000.0
2009-03-25 17:00:00,1.644,1.6448,1.644,1.64415,381400000.0
2009-03-25 17:01:00,1.64415,1.6442,1.6437,1.64385,327400000.0
2009-03-25 17:02:00,1.64385,1.6444,1.64375,1.64405,305400000.0
2009-03-25 17:03:00,1.644,1.6441,1.6431,1.64315,441200000.0
2009-03-25 17:04:00,1.64295,1.64335,1.64265,1.64335,378200000.0
2009-03-25 17:05:00,1.64335,1.6435,1.64245,1.6426,447400000.0
2009-03-25 17:06:00,1.64265,1.64275,1.6419,1.6425,474200000.0
2009-03-25 17:07:00,1.6425,1.64265,1.6422,1.6425,348200000.0
2009-03-25 17:08:00,1.64245,1.6427,1.6414,1.64185,263400000.0
2009-03-25 17:09:00,1.64195,1.6421,1.6412,1.6414,307000000.0
2009-03-25 17:10:00,1.6413,1.6416,1.64095,1.64115,414400000.0
2009-03-25 17:11:00,1.64105,1.6414,1.6409,1.64105,399600000.0
2009-03-25 17:12:00,1.64115,1.64125,1.6404,1.6404,257400000.0
2009-03-25 17:13:00,1.6404,1.64095,1.6399,1.64095,403600000.0
2009-03-25 17:14:00,1.64085,1.64105,1.6405,1.64095,513600000.0
2009-03-25 17:15:00,1.64095,1.6418,1.64085,1.6415,413200000.0
2009-03-25 17:16:00,1.6415,1.6421,1.6414,1.6421,190000000.0
2009-03-25 17:17:00,1.6421,1.64225,1.6414,1.6416,253200000.0
2009-03-25 17:18:00,1.6417,1.6419,1.6414,1.6419,336600000.0
2009-03-25 17:19:00,1.64185,1.64195,1.6415,1.64155,303000000.0
2009-03-25 17:20:00,1.6415,1.64185,1.6414,1.6418,294400000.0
2009-03-25 17:21:00,1.6418,1.6419,1.6416,1.64185,202800000.0
2009-03-25 17:22:00,1.64185,1.64205,1.64155,1.6419,317600000.0
2009-03-25 17:23:00,1.6419,1.6419,1.6414,1.6416,373400000.0
2009-03-25 17:24:00,1.6416,1.64205,1.6415,1.64205,229200000.0
2009-03-25 17:25:00,1.6421,1.6421,1.64105,1.64115,374200000.0
2009-03-25 17:26:00,1.64115,1.6417,1.64095,1.6417,251400000.0
2009-03-25 17:27:00,1.6416,1.64165,1.64095,1.64095,235200000.0
2009-03-25 17:28:00,1.64105,1.6415,1.64105,1.6412,343200000.0
2009-03-25 17:29:00,1.6412,1.64145,1.64105,1.6413,221400000.0
2009-03-25 17:30:00,1.64125,1.6415,1.64085,1.6412,441200000.0
2009-03-25 17:31:00,1.6413,1.6417,1.6409,1.6409,433400000.0
2009-03-25 17:32:00,1.6409,1.64115,1.64065,1.64065,430800000.0
2009-03-25 17:33:00,1.64075,1.6408,1.64045,1.64045,314200000.0
2009-03-25 17:34:00,1.64045,1.64125,1.64045,1.6412,342800000.0
2009-03-25 17:35:00,1.6412,1.64145,1.64065,1.64075,570400000.0
2009-03-25 17:36:00,1.64085,1.64125,1.64025,1.64045,424000000.0
2009-03-25 17:37:00,1.64045,1.6406,1.64025,1.64035,309600000.0
2009-03-25 17:38:00,1.64045,1.6409,1.64015,1.64055,456200000.0
2009-03-25 17:39:00,1.6405,1.6409,1.64045,1.64055,424000000.0
2009-03-25 17:40:00,1.64055,1.64075,1.64035,1.64075,320200000.0
2009-03-25 17:41:00,1.6407,1.6413,1.64035,1.64095,258400000.0
2009-03-25 17:42:00,1.64095,1.6411,1.64045,1.64065,448800000.0
2009-03-25 17:43:00,1.6407,1.6407,1.64025,1.64025,345400000.0
2009-03-25 17:44:00,1.64025,1.64045,1.6396,1.63975,288200000.0
2009-03-25 17:45:00,1.63975,1.6399,1.6394,1.6398,396600000.0
2009-03-25 17:46:00,1.6397,1.63995,1.6394,1.6397,291200000.0
2009-03-25 17:47:00,1.6397,1.6398,1.6393,1.6395,400800000.0
2009-03-25 17:48:00,1.63965,1.63995,1.63945,1.63945,274600000.0
2009-03-25 17:49:00,1.6395,1.63975,1.6394,1.63955,270800000.0
2009-03-25 17:50:00,1.63955,1.63965,1.6388,1.6388,359000000.0
2009-03-25 17:51:00,1.63885,1.6393,1.63845,1.6393,362400000.0
2009-03-25 17:52:00,1.6393,1.6395,1.639,1.639,415000000.0
2009-03-25 17:53:00,1.6389,1.63945,1.6389,1.639,248000000.0
2009-03-25 17:54:00,1.63905,1.63935,1.63895,1.63895,353200000.0
2009-03-25 17:55:00,1.6389,1.6391,1.6386,1.6388,512800000.0
2009-03-25 17:56:00,1.6389,1.63915,1.63825,1.63855,416000000.0
2009-03-25 17:57:00,1.6385,1.63875,1.63815,1.63825,299200000.0
2009-03-25 17:58:00,1.63825,1.63825,1.63765,1.6382,332200000.0
2009-03-25 17:59:00,1.6381,1.63925,1.638,1.6391,491600000.0
2009-03-25 18:00:00,1.6391,1.63935,1.63865,1.63885,520400000.0
2009-03-25 18:01:00,1.63885,1.63965,1.63885,1.6394,456400000.0
2009-03-25 18:02:00,1.6394,1.63945,1.639,1.6391,257400000.0
2009-03-25 18:03:00,1.6391,1.63925,1.63895,1.639,287200000.0
2009-03-25 18:04:00,1.63905,1.63915,1.6384,1.63875,363600000.0
2009-03-25 18:05:00,1.6387,1.6391,1.6387,1.63875,400400000.0
2009-03-25 18:06:00,1.6386,1.63885,1.63795,1.63795,303600000.0
2009-03-25 18:07:00,1.63795,1.63815,1.6374,1.6377,349400000.0
2009-03-25 18:08:00,1.6377,1.6382,1.63755,1.63815,201200000.0
2009-03-25 18:09:00,1.6382,1.6383,1.6379,1.6383,156000000.0
2009-03-25 18:10:00,1.6383,1.63875,1.63815,1.63855,323400000.0
2009-03-25 18:11:00,1.63855,1.63865,1.63825,1.63835,204400000.0
2009-03-25 18:12:00,1.63835,1.63835,1.6374,1.63775,376400000.0
2009-03-25 18:13:00,1.63775,1.63805,1.63755,1.63785,314600000.0
2009-03-25 18:14:00,1.63785,1.63795,1.63665,1.63665,305600000.0
2009-03-25 18:15:00,1.6367,1.63685,1.63615,1.6364,234400000.0
2009-03-25 18:16:00,1.63645,1.6365,1.636,1.636,344400000.0
2009-03-25 18:17:00,1.636,1.6362,1.63575,1.6359,357400000.0
2009-03-25 18:18:00,1.636,1.63685,1.63585,1.63675,301400000.0
2009-03-25 18:19:00,1.63675,1.6375,1.6366,1.63745,568000000.0
2009-03-25 18:20:00,1.63745,1.63755,1.63615,1.63655,493800000.0
2009-03-25 18:21:00,1.63655,1.637,1.63595,1.63685,581000000.0
2009-03-25 18:22:00,1.63665,1.63675,1.63585,1.63665,443600000.0
2009-03-25 18:23:00,1.63665,1.63715,1.6364,1.63685,351200000.0
2009-03-25 18:24:00,1.63685,1.63715,1.6367,1.6369,388400000.0
2009-03-25 18:25:00,1.63715,1.63725,1.63645,1.6366,208800000.0
2009-03-25 18:26:00,1.6366,1.6371,1.6364,1.637,328800000.0
2009-03-25 18:27:00,1.637,1.63735,1.63695,1.63725,483800000.0
2009-03-25 18:28:00,1.63725,1.63745,1.63685,1.63685,485600000.0
2009-03-25 18:29:00,1.63705,1.63805,1.63705,1.6378,239200000.0
2009-03-25 18:30:00,1.6377,1.63775,1.63735,1.63775,324000000.0
2009-03-25 18:31:00,1.63755,1.6378,1.6374,1.63745,221200000.0
2009-03-25 18:32:00,1.63745,1.6386,1.63745,1.6386,356800000.0
2009-03-25 18:33:00,1.63845,1.6393,1.6383,1.639,448400000.0
2009-03-25 18:34:00,1.6391,1.63975,1.6387,1.6391,509800000.0
2009-03-25 18:35:00,1.6392,1.6392,1.63745,1.6378,585600000.0
2009-03-25 18:36:00,1.6377,1.6382,1.63755,1.6377,415200000.0
2009-03-25 18:37:00,1.63785,1.63785,1.637,1.6372,515600000.0
2009-03-25 18:38:00,1.6372,1.63795,1.6371,1.63735,449400000.0
2009-03-25 18:39:00,1.63745,1.63775,1.63735,1.63755,160800000.0
2009-03-25 18:40:00,1.6377,1.63835,1.63765,1.63835,295000000.0
2009-03-25 18:41:00,1.63835,1.6385,1.63805,1.6383,241600000.0
2009-03-25 18:42:00,1.6383,1.639,1.6383,1.63855,397200000.0
2009-03-25 18:43:00,1.6385,1.63855,1.6373,1.6376,218800000.0
2009-03-25 18:44:00,1.6376,1.63815,1.6375,1.63795,247600000.0
2009-03-25 18:45:00,1.63795,1.6381,1.63745,1.63805,186800000.0
2009-03-25 18:46:00,1.63805,1.63815,1.63775,1.63805,241200000.0
2009-03-25 18:47:00,1.638,1.63805,1.6379,1.6379,122400000.0
2009-03-25 18:48:00,1.6379,1.638,1.63755,1.63775,282800000.0
2009-03-25 18:49:00,1.6378,1.63785,1.6374,1.63745,138000000.0
2009-03-25 18:50:00,1.63745,1.63815,1.6374,1.6379,403000000.0
2009-03-25 18:51:00,1.6379,1.63825,1.6375,1.6375,295600000.0
2009-03-25 18:52:00,1.6375,1.638,1.635,1.635,326700000.0
2009-03-25 18:53:00,1.63505,1.6358,1.6349,1.63545,444000000.0
2009-03-25 18:54:00,1.63535,1.6359,1.63515,1.6358,311200000.0
2009-03-25 18:55:00,1.63585,1.63625,1.63535,1.63625,328400000.0
2009-03-25 18:56:00,1.636,1.63615,1.6356,1.6357,357200000.0
2009-03-25 18:57:00,1.6357,1.63605,1.63555,1.63605,172000000.0
2009-03-25 18:58:00,1.63595,1.63595,1.63535,1.63575,157800000.0
2009-03-25 18:59:00,1.63565,1.63605,1.6354,1.6354,263000000.0
2009-03-25 19:00:00,1.63545,1.63565,1.63465,1.63495,521400000.0
2009-03-25 19:01:00,1.63495,1.63525,1.63495,1.63515,373200000.0
2009-03-25 19:02:00,1.63515,1.6354,1.63485,1.6352,332800000.0
2009-03-25 19:03:00,1.6354,1.6355,1.6334,1.6336,453600000.0
2009-03-25 19:04:00,1.6337,1.6343,1.63225,1.63255,537400000.0
2009-03-25 19:05:00,1.6325,1.6327,1.6306,1.63065,524600000.0
2009-03-25 19:06:00,1.63065,1.63175,1.63015,1.6314,564200000.0
2009-03-25 19:07:00,1.6314,1.632,1.6314,1.63185,405000000.0
2009-03-25 19:08:00,1.63185,1.6321,1.6315,1.6317,497000000.0
2009-03-25 19:09:00,1.63165,1.63165,1.6304,1.631,540400000.0
2009-03-25 19:10:00,1.63105,1.63125,1.63075,1.63075,507400000.0
2009-03-25 19:11:00,1.63075,1.63165,1.63055,1.6313,438200000.0
2009-03-25 19:12:00,1.63135,1.6314,1.63075,1.6308,406400000.0
2009-03-25 19:13:00,1.6304,1.631,1.6304,1.63075,473800000.0
2009-03-25 19:14:00,1.63085,1.63165,1.63075,1.6309,250400000.0
2009-03-25 19:15:00,1.63105,1.6311,1.6303,1.6308,474400000.0
2009-03-25 19:16:00,1.63085,1.6311,1.6296,1.63015,527200000.0
2009-03-25 19:17:00,1.63005,1.63005,1.6291,1.62935,480400000.0
2009-03-25 19:18:00,1.62935,1.63065,1.62925,1.6306,415000000.0
2009-03-25 19:19:00,1.63055,1.63105,1.63035,1.63045,463800000.0
2009-03-25 19:20:00,1.6305,1.63095,1.63025,1.63045,470600000.0
2009-03-25 19:21:00,1.63055,1.63175,1.6302,1.63125,589200000.0
2009-03-25 19:22:00,1.63125,1.6315,1.63105,1.6313,283000000.0
2009-03-25 19:23:00,1.63125,1.63125,1.6307,1.6309,400800000.0
2009-03-25 19:24:00,1.6308,1.63105,1.6308,1.6309,188800000.0
2009-03-25 19:25:00,1.6308,1.63125,1.6306,1.63125,388800000.0
2009-03-25 19:26:00,1.6311,1.6311,1.63045,1.6307,204400000.0
2009-03-25 19:27:00,1.6308,1.63135,1.6305,1.6312,279800000.0
2009-03-25 19:28:00,1.63115,1.63125,1.63075,1.6309,273000000.0
2009-03-25 19:29:00,1.63085,1.6312,1.63065,1.6308,267400000.0
2009-03-25 19:30:00,1.6309,1.63115,1.6298,1.63005,231800000.0
2009-03-25 19:31:00,1.63005,1.6304,1.6294,1.6303,365600000.0
2009-03-25 19:32:00,1.6303,1.63095,1.63025,1.63085,446800000.0
2009-03-25 19:33:00,1.63075,1.63075,1.6303,1.63045,346600000.0
2009-03-25 19:34:00,1.6305,1.6305,1.63005,1.63005,162000000.0
2009-03-25 19:35:00,1.6301,1.63035,1.62965,1.6303,310800000.0
2009-03-25 19:36:00,1.63025,1.63095,1.63005,1.63095,386400000.0
2009-03-25 19:37:00,1.63085,1.63085,1.6294,1.62975,328600000.0
2009-03-25 19:38:00,1.6297,1.62985,1.62915,1.62965,268000000.0
2009-03-25 19:39:00,1.62965,1.6303,1.62955,1.63005,298600000.0
2009-03-25 19:40:00,1.62995,1.63,1.62945,1.6298,184000000.0
2009-03-25 19:41:00,1.6298,1.6301,1.62955,1.6297,267800000.0
2009-03-25 19:42:00,1.6297,1.62985,1.62745,1.62745,399800000.0
2009-03-25 19:43:00,1.6274,1.62775,1.62705,1.6275,361200000.0
2009-03-25 19:44:00,1.6275,1.6277,1.62695,1.62695,137000000.0
2009-03-25 19:45:00,1.62695,1.62705,1.62625,1.6269,184000000.0
2009-03-25 19:46:00,1.62685,1.62705,1.6268,1.62685,188000000.0
2009-03-25 19:47:00,1.62675,1.62705,1.62665,1.6269,307800000.0
2009-03-25 19:48:00,1.62695,1.62765,1.6268,1.6276,218400000.0
2009-03-25 19:49:00,1.6276,1.6281,1.6275,1.6281,203600000.0
2009-03-25 19:50:00,1.62805,1.6281,1.6268,1.62735,557400000.0
2009-03-25 19:51:00,1.62735,1.6274,1.62615,1.62625,500400000.0
2009-03-25 19:52:00,1.6263,1.62675,1.6259,1.6264,671800000.0
2009-03-25 19:53:00,1.62625,1.62655,1.6259,1.62635,243400000.0
2009-03-25 19:54:00,1.62635,1.627,1.6263,1.627,262200000.0
2009-03-25 19:55:00,1.627,1.6273,1.6265,1.6267,279200000.0
2009-03-25 19:56:00,1.6266,1.62725,1.62655,1.6266,357200000.0
2009-03-25 19:57:00,1.6266,1.6272,1.6266,1.6269,258400000.0
2009-03-25 19:58:00,1.627,1.62725,1.62685,1.6269,292800000.0
2009-03-25 19:59:00,1.627,1.62765,1.6268,1.6274,312400000.0
2009-03-25 20:00:00,1.62725,1.62755,1.62675,1.62675,246400000.0
2009-03-25 20:01:00,1.62675,1.6268,1.62595,1.62625,390400000.0
2009-03-25 20:02:00,1.6261,1.6268,1.62545,1.6258,494200000.0
2009-03-25 20:03:00,1.6257,1.62635,1.62565,1.6261,409400000.0
2009-03-25 20:04:00,1.6262,1.6264,1.6253,1.62545,482400000.0
2009-03-25 20:05:00,1.62545,1.62575,1.6252,1.6254,445200000.0
2009-03-25 20:06:00,1.6254,1.6262,1.6253,1.62555,422400000.0
2009-03-25 20:07:00,1.62555,1.6259,1.6255,1.6255,355400000.0
2009-03-25 20:08:00,1.6254,1.62555,1.62455,1.62465,305400000.0
2009-03-25 20:09:00,1.62465,1.62495,1.6243,1.62435,326200000.0
2009-03-25 20:10:00,1.62435,1.62465,1.62365,1.6238,392400000.0
2009-03-25 20:11:00,1.6238,1.6239,1.62245,1.62255,440000000.0
2009-03-25 20:12:00,1.62245,1.62295,1.62205,1.6229,429400000.0
2009-03-25 20:13:00,1.62295,1.6232,1.6223,1.6227,518800000.0
2009-03-25 20:14:00,1.6227,1.6236,1.6227,1.6231,447600000.0
2009-03-25 20:15:00,1.6231,1.6233,1.62245,1.6227,496600000.0
2009-03-25 20:16:00,1.6227,1.62335,1.6226,1.6233,383600000.0
2009-03-25 20:17:00,1.6233,1.62365,1.62295,1.6233,303400000.0
2009-03-25 20:18:00,1.62345,1.6235,1.62315,1.62335,347400000.0
2009-03-25 20:19:00,1.62345,1.62445,1.62345,1.624,212400000.0
2009-03-25 20:20:00,1.6239,1.62405,1.62325,1.62335,317200000.0
2009-03-25 20:21:00,1.62335,1.6241,1.6231,1.6241,331600000.0
2009-03-25 20:22:00,1.6242,1.62455,1.62365,1.62415,477200000.0
2009-03-25 20:23:00,1.6241,1.62445,1.6241,1.62445,224000000.0
2009-03-25 20:24:00,1.62445,1.6248,1.624,1.62465,284400000.0
2009-03-25 20:25:00,1.62445,1.6252,1.6242,1.6252,442200000.0
2009-03-25 20:26:00,1.6252,1.626,1.62485,1.6257,310400000.0
2009-03-25 20:27:00,1.6256,1.6262,1.62555,1.62555,387200000.0
2009-03-25 20:28:00,1.62555,1.626,1.6252,1.62565,403600000.0
2009-03-25 20:29:00,1.62565,1.626,1.62475,1.6255,440000000.0
2009-03-25 20:30:00,1.6255,1.6269,1.6254,1.6269,464800000.0
2009-03-25 20:31:00,1.62675,1.62735,1.62575,1.62585,422800000.0
2009-03-25 20:32:00,1.62585,1.6271,1.62565,1.6271,199200000.0
2009-03-25 20:33:00,1.6271,1.6273,1.62665,1.62685,280400000.0
2009-03-25 20:34:00,1.6269,1.6277,1.6267,1.6267,328200000.0
2009-03-25 20:35:00,1.62665,1.62705,1.6259,1.6269,319800000.0
2009-03-25 20:36:00,1.62685,1.6274,1.62645,1.62675,421200000.0
2009-03-25 20:37:00,1.6268,1.62695,1.62665,1.6268,318400000.0
2009-03-25 20:38:00,1.6269,1.6277,1.62675,1.62765,80000000.0
2009-03-25 20:39:00,1.62775,1.63,1.62775,1.62925,382400000.0
2009-03-25 20:40:00,1.6293,1.6295,1.62875,1.62945,273600000.0
2009-03-25 20:41:00,1.62935,1.6294,1.6289,1.62895,357600000.0
2009-03-25 20:42:00,1.6292,1.62995,1.62885,1.62885,227600000.0
2009-03-25 20:43:00,1.62885,1.6294,1.6288,1.62925,116000000.0
2009-03-25 20:44:00,1.6292,1.6297,1.6291,1.6297,159200000.0
2009-03-25 20:45:00,1.6298,1.63005,1.62925,1.62965,181400000.0
2009-03-25 20:46:00,1.62955,1.6303,1.62915,1.62915,316600000.0
2009-03-25 20:47:00,1.62915,1.6292,1.628,1.62815,377000000.0
2009-03-25 20:48:00,1.6282,1.62845,1.62805,1.6284,219200000.0
2009-03-25 20:49:00,1.6284,1.62945,1.62835,1.62945,200800000.0
2009-03-25 20:50:00,1.62945,1.62965,1.62905,1.62925,215200000.0
2009-03-25 20:51:00,1.6292,1.63025,1.62895,1.6302,252400000.0
2009-03-25 20:52:00,1.6301,1.63015,1.62895,1.6294,295000000.0
2009-03-25 20:53:00,1.6296,1.6298,1.62865,1.62915,294000000.0
2009-03-25 20:54:00,1.62895,1.62895,1.62815,1.6285,343800000.0
2009-03-25 20:55:00,1.6286,1.6288,1.62815,1.6283,412000000.0
2009-03-25 20:56:00,1.6285,1.6288,1.6282,1.62865,210800000.0
2009-03-25 20:57:00,1.6286,1.6286,1.6282,1.62835,107200000.0
2009-03-25 20:58:00,1.6283,1.6285,1.6281,1.62825,83800000.0
2009-03-25 20:59:00,1.62825,1.62835,1.6277,1.6279,127600000.0
2009-03-25 21:00:00,1.6279,1.628,1.6274,1.6279,226000000.0
2009-03-25 21:01:00,1.62775,1.62785,1.6273,1.6276,292800000.0
2009-03-25 21:02:00,1.6275,1.6275,1.62705,1.6272,210800000.0
2009-03-25 21:03:00,1.6272,1.62725,1.6266,1.6267,149200000.0
2009-03-25 21:04:00,1.62685,1.6271,1.6266,1.62685,280400000.0
2009-03-25 21:05:00,1.62685,1.62715,1.6266,1.62715,122800000.0
2009-03-25 21:06:00,1.62715,1.6272,1.62685,1.62685,84000000.0
2009-03-25 21:07:00,1.62685,1.6271,1.62685,1.6271,125600000.0
2009-03-25 21:08:00,1.62715,1.62735,1.62705,1.62725,138400000.0
2009-03-25 21:09:00,1.62725,1.62735,1.6271,1.6272,262800000.0
2009-03-25 21:10:00,1.62715,1.6276,1.6269,1.6276,121200000.0
2009-03-25 21:11:00,1.62745,1.6276,1.6267,1.627,197200000.0
2009-03-25 21:12:00,1.6269,1.62695,1.6265,1.6265,185000000.0
2009-03-25 21:13:00,1.6264,1.62735,1.6264,1.6271,329800000.0
2009-03-25 21:14:00,1.6272,1.62725,1.62605,1.6263,215600000.0
2009-03-25 21:15:00,1.6262,1.6263,1.626,1.62605,173600000.0
2009-03-25 21:16:00,1.6261,1.62695,1.626,1.62625,273600000.0
2009-03-25 21:17:00,1.6263,1.6267,1.62595,1.62605,204200000.0
2009-03-25 21:18:00,1.6261,1.6265,1.62595,1.62625,168200000.0
2009-03-25 21:19:00,1.6262,1.6265,1.62615,1.6265,250000000.0
2009-03-25 21:20:00,1.6266,1.62705,1.62655,1.6268,110800000.0
2009-03-25 21:21:00,1.6267,1.627,1.6267,1.627,80000000.0
2009-03-25 21:22:00,1.627,1.62765,1.6268,1.62765,153600000.0
2009-03-25 21:23:00,1.6278,1.62795,1.6273,1.6273,64000000.0
2009-03-25 21:24:00,1.6274,1.6274,1.6271,1.6271,142600000.0
2009-03-25 21:25:00,1.62725,1.6274,1.6263,1.6266,216800000.0
2009-03-25 21:26:00,1.62675,1.6271,1.62625,1.62705,241400000.0
2009-03-25 21:27:00,1.62715,1.62745,1.6263,1.62655,319600000.0
2009-03-25 21:28:00,1.62645,1.62705,1.62615,1.62705,261400000.0
2009-03-25 21:29:00,1.62705,1.62745,1.62675,1.62745,246600000.0
2009-03-25 21:30:00,1.6274,1.6274,1.6267,1.6269,228200000.0
2009-03-25 21:31:00,1.6269,1.6274,1.6269,1.6274,245600000.0
2009-03-25 21:32:00,1.6274,1.6274,1.6263,1.6264,306600000.0
2009-03-25 21:33:00,1.6264,1.62695,1.6263,1.62665,175600000.0
2009-03-25 21:34:00,1.62665,1.6267,1.62605,1.62625,194400000.0
2009-03-25 21:35:00,1.62625,1.62655,1.6262,1.62655,93600000.0
2009-03-25 21:36:00,1.62655,1.6267,1.62645,1.6266,115200000.0
2009-03-25 21:37:00,1.6266,1.62715,1.6266,1.6268,185600000.0
2009-03-25 21:38:00,1.6268,1.6272,1.6266,1.627,232600000.0
2009-03-25 21:39:00,1.627,1.62725,1.627,1.62715,155600000.0
2009-03-25 21:40:00,1.62715,1.62755,1.6267,1.62715,257200000.0
2009-03-25 21:41:00,1.6271,1.6272,1.627,1.6272,108800000.0
2009-03-25 21:42:00,1.6273,1.6274,1.62705,1.6273,168400000.0
2009-03-25 21:43:00,1.62745,1.62785,1.6274,1.62785,84800000.0
2009-03-25 21:44:00,1.6277,1.6279,1.62745,1.6279,140800000.0
2009-03-25 21:45:00,1.6279,1.6282,1.62725,1.62805,301400000.0
2009-03-25 21:46:00,1.62805,1.6282,1.62775,1.6282,324800000.0
2009-03-25 21:47:00,1.62825,1.6285,1.62805,1.6284,279800000.0
2009-03-25 21:48:00,1.6284,1.62875,1.62835,1.62875,200000000.0
2009-03-25 21:49:00,1.62865,1.62895,1.6284,1.6284,214600000.0
2009-03-25 21:50:00,1.62835,1.6286,1.628,1.6282,256800000.0
2009-03-25 21:51:00,1.62825,1.6287,1.62805,1.6283,218000000.0
2009-03-25 21:52:00,1.6282,1.6284,1.628,1.6284,162600000.0
2009-03-25 21:53:00,1.6284,1.6284,1.6284,1.6284,38400000.0
2009-03-25 21:54:00,1.6284,1.62845,1.62835,1.62845,91600000.0
2009-03-25 21:55:00,1.62825,1.62855,1.62825,1.62855,128600000.0
2009-03-25 21:56:00,1.62855,1.6289,1.6284,1.6288,127200000.0
2009-03-25 21:57:00,1.6288,1.62925,1.6288,1.6291,201200000.0
2009-03-25 21:58:00,1.62915,1.6295,1.6285,1.62935,210600000.0
2009-03-25 21:59:00,1.62935,1.6296,1.62895,1.62905,280000000.0
2009-03-25 22:00:00,1.62905,1.62955,1.629,1.6295,170800000.0
2009-03-25 22:01:00,1.62955,1.6302,1.62955,1.62995,253200000.0
2009-03-25 22:02:00,1.62995,1.62995,1.6298,1.6299,72000000.0
2009-03-25 22:03:00,1.62975,1.6299,1.62955,1.62975,67000000.0
2009-03-25 22:04:00,1.62975,1.62985,1.62975,1.6298,56800000.0
2009-03-25 22:05:00,1.6298,1.6298,1.62885,1.62895,265200000.0
2009-03-25 22:06:00,1.62895,1.62925,1.62875,1.62885,158200000.0
2009-03-25 22:07:00,1.62885,1.6289,1.62875,1.62885,60000000.0
2009-03-25 22:08:00,1.62885,1.629,1.62885,1.6289,45600000.0
2009-03-25 22:09:00,1.62875,1.6291,1.62875,1.6291,62000000.0
2009-03-25 22:10:00,1.6293,1.62975,1.6293,1.6297,100800000.0
2009-03-25 22:11:00,1.62955,1.62955,1.62885,1.62895,76000000.0
2009-03-25 22:12:00,1.62895,1.6291,1.6287,1.6289,47200000.0
2009-03-25 22:13:00,1.62885,1.62895,1.62885,1.62885,62000000.0
2009-03-25 22:14:00,1.62895,1.62915,1.6289,1.62915,26000000.0
2009-03-25 22:15:00,1.62905,1.6291,1.6289,1.6291,27600000.0
2009-03-25 22:16:00,1.6291,1.62925,1.62905,1.62905,45600000.0
2009-03-25 22:17:00,1.62905,1.62925,1.62875,1.62885,96800000.0
2009-03-25 22:18:00,1.6289,1.6292,1.6287,1.6292,88400000.0
2009-03-25 22:19:00,1.6292,1.6296,1.629,1.6295,52800000.0
2009-03-25 22:20:00,1.62965,1.62965,1.62955,1.62955,10000000.0
2009-03-25 22:21:00,1.62965,1.62965,1.6295,1.6295,22800000.0
2009-03-25 22:22:00,1.6296,1.6296,1.62945,1.6296,37600000.0
2009-03-25 22:23:00,1.62965,1.62985,1.62965,1.62985,22400000.0
2009-03-25 22:24:00,1.6296,1.6299,1.62945,1.6298,93200000.0
2009-03-25 22:25:00,1.63,1.63005,1.6296,1.6296,25600000.0
2009-03-25 22:26:00,1.6296,1.6301,1.62955,1.62975,129400000.0
2009-03-25 22:27:00,1.6298,1.6304,1.6298,1.6304,48000000.0
2009-03-25 22:28:00,1.6304,1.6304,1.6301,1.6302,12800000.0
2009-03-25 22:29:00,1.6301,1.6301,1.6299,1.63,36800000.0
2009-03-25 22:30:00,1.63,1.6301,1.63,1.63,103200000.0
2009-03-25 22:31:00,1.63005,1.63035,1.6299,1.6302,101000000.0
2009-03-25 22:32:00,1.63015,1.63015,1.6294,1.62955,65800000.0
2009-03-25 22:33:00,1.62965,1.6297,1.6294,1.62955,60800000.0
2009-03-25 22:34:00,1.6295,1.62975,1.62935,1.62965,34200000.0
2009-03-25 22:35:00,1.6296,1.6297,1.62945,1.6296,100000000.0
2009-03-25 22:36:00,1.62955,1.62985,1.62945,1.62975,116600000.0
2009-03-25 22:37:00,1.6301,1.6301,1.6297,1.63,41200000.0
2009-03-25 22:38:00,1.63,1.6302,1.62945,1.6296,74400000.0
2009-03-25 22:39:00,1.62965,1.62995,1.6296,1.62985,66400000.0
2009-03-25 22:40:00,1.63005,1.63025,1.63005,1.63015,67600000.0
2009-03-25 22:41:00,1.63015,1.6304,1.63005,1.63025,46600000.0
2009-03-25 22:42:00,1.63025,1.63045,1.63005,1.63005,140800000.0
2009-03-25 22:43:00,1.63015,1.6304,1.6299,1.6304,122400000.0
2009-03-25 22:44:00,1.6305,1.6305,1.62995,1.6301,109000000.0
2009-03-25 22:45:00,1.6303,1.6303,1.63005,1.6302,168000000.0
2009-03-25 22:46:00,1.6302,1.6303,1.6301,1.6302,75200000.0
2009-03-25 22:47:00,1.63055,1.63055,1.6299,1.6303,258800000.0
2009-03-25 22:48:00,1.63035,1.63055,1.63015,1.6304,109000000.0
2009-03-25 22:49:00,1.63065,1.63095,1.6305,1.63085,137600000.0
2009-03-25 22:50:00,1.6308,1.631,1.6304,1.6304,123400000.0
2009-03-25 22:51:00,1.63045,1.63125,1.63045,1.631,86800000.0
2009-03-25 22:52:00,1.63105,1.63135,1.631,1.6311,141000000.0
2009-03-25 22:53:00,1.6311,1.6314,1.63095,1.6313,64400000.0
2009-03-25 22:54:00,1.63135,1.6314,1.6311,1.6311,57200000.0
2009-03-25 22:55:00,1.63125,1.6315,1.63125,1.6315,17600000.0
2009-03-25 22:56:00,1.63155,1.63155,1.6312,1.63145,54000000.0
2009-03-25 22:57:00,1.63125,1.63135,1.63115,1.63125,46400000.0
2009-03-25 22:58:00,1.6312,1.6314,1.631,1.6314,38000000.0
2009-03-25 22:59:00,1.6314,1.63145,1.6313,1.6313,17600000.0
2009-03-25 23:00:00,1.63074,1.63109,1.63014,1.63091,155600000.0
2009-03-25 23:01:00,1.63066,1.6308,1.63051,1.6307,91000000.0
2009-03-25 23:02:00,1.6302,1.63066,1.63016,1.63033,36800000.0
2009-03-25 23:03:00,1.6304,1.6304,1.6304,1.6304,6400000.0
2009-03-25 23:04:00,1.6304,1.6305,1.6304,1.6305,41600000.0
2009-03-25 23:05:00,1.6305,1.6305,1.6304,1.6304,21200000.0
2009-03-25 23:06:00,1.6304,1.6304,1.6304,1.6304,38400000.0
2009-03-25 23:07:00,1.6304,1.6304,1.63025,1.63025,18000000.0
2009-03-25 23:08:00,1.63025,1.6304,1.63025,1.6303,64800000.0
2009-03-25 23:09:00,1.6303,1.63135,1.6303,1.63135,69200000.0
2009-03-25 23:10:00,1.63135,1.63175,1.6312,1.6313,18600000.0
2009-03-25 23:11:00,1.6313,1.63135,1.63085,1.63085,22000000.0
2009-03-25 23:12:00,1.63085,1.6311,1.63085,1.631,16000000.0
2009-03-25 23:13:00,1.63095,1.63095,1.6304,1.6304,22400000.0
2009-03-25 23:14:00,1.6306,1.63065,1.6306,1.6306,12800000.0
2009-03-25 23:15:00,1.6306,1.6308,1.6298,1.63075,37200000.0
2009-03-25 23:16:00,1.6308,1.63085,1.6308,1.63085,9600000.0
2009-03-25 23:17:00,1.6307,1.6307,1.6307,1.6307,3200000.0
2009-03-25 23:18:00,1.6307,1.6307,1.6307,1.6307,3200000.0
2009-03-25 23:19:00,1.63085,1.63085,1.63085,1.63085,3200000.0
2009-03-25 23:20:00,1.63085,1.63085,1.6308,1.6308,28800000.0
2009-03-25 23:21:00,1.6309,1.6309,1.6309,1.6309,12800000.0
2009-03-25 23:22:00,1.6309,1.6309,1.6309,1.6309,6400000.0
2009-03-25 23:23:00,1.63115,1.63135,1.63115,1.6313,28800000.0
2009-03-25 23:24:00,1.63135,1.63135,1.6309,1.63115,54400000.0
2009-03-25 23:25:00,1.63115,1.63115,1.6302,1.6307,106800000.0
2009-03-25 23:26:00,1.6306,1.6307,1.63015,1.6303,76800000.0
2009-03-25 23:27:00,1.63045,1.63075,1.63015,1.63045,124800000.0
2009-03-25 23:28:00,1.63055,1.63055,1.63055,1.63055,9600000.0
2009-03-25 23:29:00,1.63055,1.63055,1.63055,1.63055,9600000.0
2009-03-25 23:30:00,1.6309,1.6311,1.6308,1.6311,35200000.0
2009-03-25 23:31:00,1.63105,1.63105,1.6309,1.6309,19200000.0
2009-03-25 23:32:00,1.63105,1.63115,1.63105,1.63105,9600000.0
2009-03-25 23:33:00,1.63105,1.63235,1.63105,1.6319,104800000.0
2009-03-25 23:34:00,1.6319,1.6319,1.6317,1.6317,16000000.0
2009-03-25 23:35:00,1.6317,1.6317,1.6315,1.6315,22400000.0
2009-03-25 23:36:00,1.6313,1.63145,1.6312,1.63145,32000000.0
2009-03-25 23:37:00,1.6311,1.6312,1.6307,1.6307,57600000.0
2009-03-25 23:38:00,1.63004,1.6303,1.62996,1.6301,84800000.0
2009-03-25 23:39:00,1.6307,1.63075,1.6307,1.63075,22400000.0
2009-03-25 23:40:00,1.6308,1.63095,1.6308,1.63095,17600000.0
2009-03-25 23:41:00,1.63095,1.63105,1.63095,1.63105,28800000.0
2009-03-25 23:42:00,1.63105,1.63105,1.63095,1.631,22400000.0
2009-03-25 23:43:00,1.63018,1.63039,1.62997,1.63039,277600000.0
2009-03-25 23:44:00,1.631,1.631,1.631,1.631,6400000.0
2009-03-25 23:45:00,1.63095,1.63095,1.63095,1.63095,3200000.0
2009-03-25 23:46:00,1.6309,1.6309,1.6292,1.6304,43200000.0
2009-03-25 23:47:00,1.6304,1.6313,1.6304,1.63085,42600000.0
2009-03-25 23:48:00,1.63022,1.63045,1.63,1.63003,54400000.0
2009-03-25 23:49:00,1.63085,1.63085,1.63085,1.63085,6400000.0
2009-03-25 23:50:00,1.63085,1.63085,1.63085,1.63085,17600000.0
2009-03-25 23:51:00,1.63085,1.6311,1.63085,1.6311,96000000.0
2009-03-25 23:52:00,1.63135,1.6317,1.63135,1.6316,35200000.0
2009-03-25 23:53:00,1.6316,1.6319,1.6305,1.63175,49600000.0
2009-03-25 23:54:00,1.63175,1.63215,1.63175,1.63215,14400000.0
2009-03-25 23:55:00,1.63205,1.63205,1.6317,1.6318,9600000.0
2009-03-25 23:56:00,1.6318,1.63185,1.6318,1.63185,6400000.0
2009-03-25 23:57:00,1.63185,1.63185,1.6318,1.6318,5200000.0
2009-03-25 23:58:00,1.6316,1.6321,1.6316,1.6319,79000000.0
2009-03-25 23:59:00,1.63185,1.63195,1.6313,1.6313,24000000.0
2009-03-26 00:00:00,1.63145,1.63145,1.6309,1.6309,31200000.0
2009-03-26 00:01:00,1.63095,1.63135,1.63085,1.6309,82800000.0
2009-03-26 00:02:00,1.63095,1.63095,1.63035,1.63055,28000000.0
2009-03-26 00:03:00,1.63052,1.63066,1.63029,1.63044,118200000.0
2009-03-26 00:04:00,1.6305,1.63065,1.6305,1.63065,7200000.0
2009-03-26 00:05:00,1.63075,1.63075,1.6295,1.63,197200000.0
2009-03-26 00:06:00,1.63,1.6308,1.63,1.63045,137600000.0
2009-03-26 00:07:00,1.63035,1.63045,1.63015,1.63025,97200000.0
2009-03-26 00:08:00,1.63025,1.63065,1.6302,1.6306,117200000.0
2009-03-26 00:09:00,1.6306,1.6308,1.6305,1.6308,60200000.0
2009-03-26 00:10:00,1.6308,1.6311,1.6308,1.63105,28800000.0
2009-03-26 00:11:00,1.63115,1.63115,1.63105,1.63115,35200000.0
2009-03-26 00:12:00,1.63095,1.6313,1.6303,1.63105,187800000.0
2009-03-26 00:13:00,1.631,1.631,1.63055,1.6306,76800000.0
2009-03-26 00:14:00,1.6306,1.63065,1.6304,1.6306,60800000.0
2009-03-26 00:15:00,1.6306,1.63115,1.63045,1.6309,70400000.0
2009-03-26 00:16:00,1.6308,1.6308,1.62935,1.6303,227800000.0
2009-03-26 00:17:00,1.63055,1.63075,1.63015,1.63035,51600000.0
2009-03-26 00:18:00,1.63035,1.63075,1.6303,1.63065,38000000.0
2009-03-26 00:19:00,1.63065,1.6307,1.63065,1.6307,16000000.0
2009-03-26 00:20:00,1.63055,1.6307,1.63055,1.63065,20800000.0
2009-03-26 00:21:00,1.6306,1.63065,1.6305,1.6305,18000000.0
2009-03-26 00:22:00,1.63045,1.63065,1.6304,1.63065,26000000.0
2009-03-26 00:23:00,1.63055,1.6307,1.6299,1.63005,23600000.0
2009-03-26 00:24:00,1.63005,1.63035,1.63005,1.6301,86400000.0
2009-03-26 00:25:00,1.6301,1.63025,1.6297,1.62985,114400000.0
2009-03-26 00:26:00,1.62985,1.6302,1.62975,1.6299,77600000.0
2009-03-26 00:27:00,1.6298,1.6303,1.6298,1.62985,68800000.0
2009-03-26 00:28:00,1.6297,1.6299,1.62935,1.6294,82000000.0
2009-03-26 00:29:00,1.6294,1.62945,1.6292,1.62945,129600000.0
2009-03-26 00:30:00,1.6295,1.6296,1.6295,1.6296,25600000.0
2009-03-26 00:31:00,1.6298,1.62985,1.62855,1.62955,177200000.0
2009-03-26 00:32:00,1.62935,1.63055,1.62935,1.63045,146600000.0
2009-03-26 00:33:00,1.6304,1.6304,1.62985,1.6299,96000000.0
2009-03-26 00:34:00,1.6299,1.62995,1.6299,1.62995,12800000.0
2009-03-26 00:35:00,1.62995,1.6301,1.62995,1.63,22400000.0
2009-03-26 00:36:00,1.63,1.63,1.6294,1.62945,70400000.0
2009-03-26 00:37:00,1.62945,1.62955,1.62925,1.62925,96000000.0
2009-03-26 00:38:00,1.62925,1.6293,1.62915,1.6292,103800000.0
2009-03-26 00:39:00,1.6292,1.6294,1.6292,1.62925,138400000.0
2009-03-26 00:40:00,1.62925,1.63,1.6292,1.63,147200000.0
2009-03-26 00:41:00,1.62995,1.62995,1.6293,1.6295,61200000.0
2009-03-26 00:42:00,1.62945,1.62955,1.6294,1.6295,38000000.0
2009-03-26 00:43:00,1.6295,1.6295,1.6295,1.6295,10000000.0
2009-03-26 00:44:00,1.6295,1.6295,1.6295,1.6295,2000000.0
2009-03-26 00:45:00,1.6295,1.6295,1.6294,1.6295,44000000.0
2009-03-26 00:46:00,1.6295,1.6295,1.62925,1.6293,39200000.0
2009-03-26 00:47:00,1.62935,1.62945,1.62915,1.6293,94400000.0
2009-03-26 00:48:00,1.6293,1.6295,1.62925,1.6295,102800000.0
2009-03-26 00:49:00,1.6295,1.62955,1.62935,1.6295,28800000.0
2009-03-26 00:50:00,1.62955,1.62955,1.6294,1.62945,44400000.0
2009-03-26 00:51:00,1.6294,1.62955,1.6293,1.6295,39600000.0
2009-03-26 00:52:00,1.6295,1.62955,1.62935,1.6295,25600000.0
2009-03-26 00:53:00,1.6295,1.6299,1.6294,1.62975,156400000.0
2009-03-26 00:54:00,1.62975,1.6299,1.62975,1.6299,28800000.0
2009-03-26 00:55:00,1.6299,1.63065,1.6299,1.63065,146800000.0
2009-03-26 00:56:00,1.63075,1.63075,1.63005,1.63035,122000000.0
2009-03-26 00:57:00,1.6303,1.63045,1.62985,1.62995,194000000.0
2009-03-26 00:58:00,1.63005,1.63075,1.63005,1.6307,66800000.0
2009-03-26 00:59:00,1.63075,1.6308,1.6307,1.6307,24800000.0
2009-03-26 01:00:00,1.6307,1.63105,1.63065,1.63085,67200000.0
2009-03-26 01:01:00,1.63085,1.631,1.63055,1.63055,67600000.0
2009-03-26 01:02:00,1.63055,1.6314,1.6305,1.63125,102800000.0
2009-03-26 01:03:00,1.63085,1.63085,1.63015,1.6303,103200000.0
2009-03-26 01:04:00,1.6304,1.63045,1.63025,1.6304,39600000.0
2009-03-26 01:05:00,1.63035,1.63055,1.63025,1.63055,42800000.0
2009-03-26 01:06:00,1.63055,1.63055,1.63,1.6305,31200000.0
2009-03-26 01:07:00,1.6304,1.6304,1.62995,1.63015,55200000.0
2009-03-26 01:08:00,1.6301,1.6304,1.62995,1.63035,69600000.0
2009-03-26 01:09:00,1.6302,1.63025,1.6299,1.6299,30000000.0
2009-03-26 01:10:00,1.63,1.6301,1.62985,1.62985,46000000.0
2009-03-26 01:11:00,1.62985,1.6302,1.62985,1.6302,32000000.0
2009-03-26 01:12:00,1.63005,1.63013,1.62976,1.63003,280800000.0
2009-03-26 01:13:00,1.63025,1.6305,1.63025,1.63025,29200000.0
2009-03-26 01:14:00,1.63035,1.63085,1.63035,1.63085,35200000.0
2009-03-26 01:15:00,1.63037,1.63056,1.63002,1.6301,142000000.0
2009-03-26 01:16:00,1.6309,1.6309,1.6309,1.6309,3200000.0
2009-03-26 01:17:00,1.63085,1.63085,1.63085,1.63085,6400000.0
2009-03-26 01:18:00,1.6309,1.6309,1.63085,1.63085,12800000.0
2009-03-26 01:19:00,1.63085,1.6309,1.63075,1.63085,36800000.0
2009-03-26 01:20:00,1.63085,1.6309,1.6307,1.63085,72000000.0
2009-03-26 01:21:00,1.63085,1.6309,1.63085,1.6309,34000000.0
2009-03-26 01:22:00,1.6309,1.6311,1.63085,1.6311,39200000.0
2009-03-26 01:23:00,1.6311,1.63115,1.6311,1.63115,16000000.0
2009-03-26 01:24:00,1.6311,1.6312,1.631,1.6311,102000000.0
2009-03-26 01:25:00,1.6311,1.63115,1.6311,1.63115,120000000.0
2009-03-26 01:26:00,1.63115,1.6314,1.63115,1.63135,46000000.0
2009-03-26 01:27:00,1.63125,1.63135,1.6311,1.6313,62000000.0
2009-03-26 01:28:00,1.6313,1.6313,1.6313,1.6313,16000000.0
2009-03-26 01:29:00,1.6315,1.6315,1.6315,1.6315,12800000.0
2009-03-26 01:30:00,1.6315,1.63215,1.63125,1.6313,166000000.0
2009-03-26 01:31:00,1.6313,1.63195,1.6313,1.63195,104000000.0
2009-03-26 01:32:00,1.63195,1.63265,1.63135,1.6326,228200000.0
2009-03-26 01:33:00,1.63265,1.63265,1.63175,1.63175,106800000.0
2009-03-26 01:34:00,1.63175,1.63195,1.6317,1.6317,50800000.0
2009-03-26 01:35:00,1.6317,1.6321,1.6317,1.63205,44000000.0
2009-03-26 01:36:00,1.63205,1.63205,1.6302,1.63125,181600000.0
2009-03-26 01:37:00,1.63125,1.63175,1.63125,1.63165,100400000.0
2009-03-26 01:38:00,1.6317,1.63175,1.6316,1.63165,18400000.0
2009-03-26 01:39:00,1.6317,1.6317,1.6317,1.6317,6000000.0
2009-03-26 01:40:00,1.6317,1.6317,1.63105,1.63105,26400000.0
2009-03-26 01:41:00,1.6309,1.631,1.6309,1.631,45600000.0
2009-03-26 01:42:00,1.631,1.631,1.631,1.631,16800000.0
2009-03-26 01:43:00,1.631,1.63105,1.631,1.63105,32000000.0
2009-03-26 01:44:00,1.63105,1.63105,1.631,1.631,32000000.0
2009-03-26 01:45:00,1.631,1.6311,1.631,1.63105,76800000.0
2009-03-26 01:46:00,1.63105,1.63155,1.63105,1.6315,53200000.0
2009-03-26 01:47:00,1.6315,1.6316,1.6313,1.6313,67600000.0
2009-03-26 01:48:00,1.63125,1.6317,1.63115,1.63165,121200000.0
2009-03-26 01:49:00,1.63165,1.63185,1.63165,1.63185,40000000.0
2009-03-26 01:50:00,1.63185,1.63185,1.6316,1.63175,25600000.0
2009-03-26 01:51:00,1.63175,1.63175,1.6316,1.6316,8800000.0
2009-03-26 01:52:00,1.63175,1.6327,1.63175,1.6323,95600000.0
2009-03-26 01:53:00,1.6323,1.63255,1.63225,1.63235,30400000.0
2009-03-26 01:54:00,1.63235,1.6324,1.63215,1.6322,38800000.0
2009-03-26 01:55:00,1.63205,1.6321,1.6318,1.6318,79000000.0
2009-03-26 01:56:00,1.63185,1.63185,1.6301,1.6308,461400000.0
2009-03-26 01:57:00,1.6308,1.63195,1.6304,1.6314,548200000.0
2009-03-26 01:58:00,1.63135,1.6315,1.6311,1.6311,354800000.0
2009-03-26 01:59:00,1.6311,1.6324,1.6311,1.6323,418600000.0
2009-03-26 02:00:00,1.6322,1.63235,1.63125,1.63145,229200000.0
2009-03-26 02:01:00,1.63165,1.63175,1.6315,1.6315,107400000.0
2009-03-26 02:02:00,1.6315,1.63165,1.63135,1.63165,118000000.0
2009-03-26 02:03:00,1.6316,1.63195,1.6314,1.63195,42400000.0
2009-03-26 02:04:00,1.6316,1.63185,1.63115,1.63125,113200000.0
2009-03-26 02:05:00,1.63125,1.6317,1.63115,1.6317,239200000.0
2009-03-26 02:06:00,1.6317,1.63235,1.6315,1.6318,171200000.0
2009-03-26 02:07:00,1.63185,1.632,1.63185,1.63195,55200000.0
2009-03-26 02:08:00,1.63205,1.63205,1.6311,1.6317,145600000.0
2009-03-26 02:09:00,1.6318,1.632,1.6313,1.63145,159600000.0
2009-03-26 02:10:00,1.63145,1.6316,1.63105,1.63105,147200000.0
2009-03-26 02:11:00,1.63095,1.63135,1.6306,1.6306,303000001.0
2009-03-26 02:12:00,1.6306,1.6311,1.6306,1.63095,36800000.0
2009-03-26 02:13:00,1.6309,1.63115,1.63085,1.631,101800000.0
2009-03-26 02:14:00,1.631,1.63155,1.63095,1.63155,44600000.0
2009-03-26 02:15:00,1.63155,1.6322,1.6314,1.63215,168400000.0
2009-03-26 02:16:00,1.63215,1.6324,1.632,1.63225,54400000.0
2009-03-26 02:17:00,1.63235,1.63235,1.6319,1.6322,79600000.0
2009-03-26 02:18:00,1.6322,1.63225,1.6322,1.63225,16000000.0
2009-03-26 02:19:00,1.63225,1.63235,1.63225,1.63235,37200000.0
2009-03-26 02:20:00,1.6322,1.63305,1.63215,1.6327,127000000.0
2009-03-26 02:21:00,1.633,1.6336,1.6324,1.6324,158000000.0
2009-03-26 02:22:00,1.63295,1.6333,1.63295,1.63305,165600000.0
2009-03-26 02:23:00,1.63295,1.6332,1.63285,1.63315,54800000.0
2009-03-26 02:24:00,1.63315,1.63425,1.6331,1.634,172400000.0
2009-03-26 02:25:00,1.634,1.6342,1.6336,1.63415,128400000.0
2009-03-26 02:26:00,1.6342,1.6342,1.63325,1.63355,205200000.0
2009-03-26 02:27:00,1.63355,1.63375,1.633,1.63375,142000000.0
2009-03-26 02:28:00,1.6336,1.63505,1.63345,1.6348,285600000.0
2009-03-26 02:29:00,1.6348,1.6351,1.63475,1.63485,134800000.0
2009-03-26 02:30:00,1.6348,1.63495,1.63465,1.63465,148000000.0
2009-03-26 02:31:00,1.63465,1.6355,1.63415,1.6348,291400000.0
2009-03-26 02:32:00,1.6348,1.63535,1.6341,1.6352,327600000.0
2009-03-26 02:33:00,1.63505,1.63615,1.6348,1.6354,360800000.0
2009-03-26 02:34:00,1.6354,1.6355,1.63455,1.6349,229600000.0
2009-03-26 02:35:00,1.63495,1.6352,1.6346,1.6346,86000000.0
2009-03-26 02:36:00,1.6347,1.63485,1.6344,1.6345,90400000.0
2009-03-26 02:37:00,1.63455,1.63475,1.6338,1.6341,150800000.0
2009-03-26 02:38:00,1.63415,1.63445,1.63375,1.63375,121200000.0
2009-03-26 02:39:00,1.6338,1.634,1.6334,1.63355,114000000.0
2009-03-26 02:40:00,1.6337,1.6339,1.63365,1.6338,24400000.0
2009-03-26 02:41:00,1.6337,1.6337,1.63325,1.63345,76800000.0
2009-03-26 02:42:00,1.63345,1.6336,1.63215,1.633,125600000.0
2009-03-26 02:43:00,1.63305,1.6332,1.6327,1.63285,89600000.0
2009-03-26 02:44:00,1.6328,1.63355,1.6327,1.63315,174400000.0
2009-03-26 02:45:00,1.6332,1.6332,1.63235,1.6324,77200000.0
2009-03-26 02:46:00,1.6324,1.6327,1.63225,1.63225,64000000.0
2009-03-26 02:47:00,1.6322,1.6324,1.6322,1.6324,36800000.0
2009-03-26 02:48:00,1.63245,1.6328,1.63235,1.63275,95600000.0
2009-03-26 02:49:00,1.6328,1.6329,1.6324,1.6324,68000000.0
2009-03-26 02:50:00,1.63245,1.6326,1.63245,1.6326,22400000.0
2009-03-26 02:51:00,1.63255,1.63275,1.6325,1.63275,63600000.0
2009-03-26 02:52:00,1.6327,1.6329,1.63245,1.6325,47600000.0
2009-03-26 02:53:00,1.6326,1.6333,1.6326,1.63295,115200000.0
2009-03-26 02:54:00,1.6329,1.63335,1.6326,1.6326,110400000.0
2009-03-26 02:55:00,1.6325,1.63285,1.6323,1.6328,132000000.0
2009-03-26 02:56:00,1.63285,1.63295,1.63235,1.6326,58000000.0
2009-03-26 02:57:00,1.63265,1.63285,1.63265,1.6328,70400000.0
2009-03-26 02:58:00,1.6327,1.6328,1.63235,1.6324,75200000.0
2009-03-26 02:59:00,1.63245,1.63265,1.63185,1.6321,85600000.0
2009-03-26 03:00:00,1.63215,1.63305,1.63215,1.63305,66000000.0
2009-03-26 03:01:00,1.63305,1.6333,1.63285,1.63285,20800000.0
2009-03-26 03:02:00,1.63285,1.63285,1.63235,1.6325,109200000.0
2009-03-26 03:03:00,1.63235,1.63295,1.63205,1.6326,164800000.0
2009-03-26 03:04:00,1.63275,1.6329,1.63265,1.63275,71200000.0
2009-03-26 03:05:00,1.63285,1.6329,1.63245,1.63245,157200000.0
2009-03-26 03:06:00,1.6326,1.6329,1.6326,1.63285,67200000.0
2009-03-26 03:07:00,1.63285,1.63285,1.6327,1.6328,55200000.0
2009-03-26 03:08:00,1.63285,1.63295,1.6328,1.63295,102800000.0
2009-03-26 03:09:00,1.633,1.6331,1.63295,1.63295,51200000.0
2009-03-26 03:10:00,1.63295,1.63295,1.6328,1.6328,54400000.0
2009-03-26 03:11:00,1.6328,1.6328,1.63275,1.63275,12800000.0
2009-03-26 03:12:00,1.63275,1.6334,1.6327,1.63325,191600000.0
2009-03-26 03:13:00,1.6332,1.63345,1.63295,1.63295,148400000.0
2009-03-26 03:14:00,1.6331,1.6334,1.633,1.63335,104400000.0
2009-03-26 03:15:00,1.6334,1.6336,1.63315,1.63355,131200000.0
2009-03-26 03:16:00,1.6335,1.6338,1.6334,1.6334,129600000.0
2009-03-26 03:17:00,1.6333,1.634,1.6333,1.63365,97200000.0
2009-03-26 03:18:00,1.634,1.6341,1.63345,1.63365,60800000.0
2009-03-26 03:19:00,1.6336,1.63405,1.6336,1.634,60800000.0
2009-03-26 03:20:00,1.63395,1.634,1.6337,1.63395,76400000.0
2009-03-26 03:21:00,1.63385,1.6345,1.6335,1.6344,100800000.0
2009-03-26 03:22:00,1.6343,1.63485,1.6343,1.63485,38000000.0
2009-03-26 03:23:00,1.63475,1.6349,1.6347,1.63485,20000000.0
2009-03-26 03:24:00,1.6348,1.6349,1.6346,1.63475,26800000.0
2009-03-26 03:25:00,1.6348,1.63535,1.6348,1.6353,91600000.0
2009-03-26 03:26:00,1.6353,1.6354,1.6351,1.6354,70800000.0
2009-03-26 03:27:00,1.63545,1.63565,1.6351,1.63565,110000000.0
2009-03-26 03:28:00,1.63575,1.63575,1.6354,1.6356,78800000.0
2009-03-26 03:29:00,1.63565,1.63565,1.63495,1.63495,134400000.0
2009-03-26 03:30:00,1.63495,1.63525,1.63495,1.635,118800000.0
2009-03-26 03:31:00,1.63495,1.63495,1.63395,1.63395,134000000.0
2009-03-26 03:32:00,1.634,1.63425,1.6333,1.6338,215600000.0
2009-03-26 03:33:00,1.63375,1.63385,1.6334,1.63365,96000000.0
2009-03-26 03:34:00,1.6338,1.63415,1.6337,1.63415,123600000.0
2009-03-26 03:35:00,1.63425,1.6344,1.6341,1.63435,94000000.0
2009-03-26 03:36:00,1.6343,1.6344,1.6342,1.6342,52800000.0
2009-03-26 03:37:00,1.6343,1.6345,1.6343,1.6344,41600000.0
2009-03-26 03:38:00,1.6343,1.63445,1.634,1.634,63200000.0
2009-03-26 03:39:00,1.634,1.6343,1.634,1.634,110400000.0
2009-03-26 03:40:00,1.634,1.6349,1.634,1.63485,163000000.0
2009-03-26 03:41:00,1.63485,1.63495,1.63425,1.6344,91400000.0
2009-03-26 03:42:00,1.63455,1.63455,1.6341,1.63435,35200000.0
2009-03-26 03:43:00,1.6343,1.6344,1.6343,1.6344,19200000.0
2009-03-26 03:44:00,1.6344,1.6345,1.6344,1.6344,74400000.0
2009-03-26 03:45:00,1.6344,1.6345,1.63405,1.63405,88800000.0
2009-03-26 03:46:00,1.6342,1.6342,1.63375,1.634,56000000.0
2009-03-26 03:47:00,1.634,1.6345,1.6331,1.6332,181200000.0
2009-03-26 03:48:00,1.63335,1.6341,1.63325,1.634,114400000.0
2009-03-26 03:49:00,1.63415,1.63435,1.63405,1.63405,49600000.0
2009-03-26 03:50:00,1.63405,1.63405,1.63365,1.63385,51600000.0
2009-03-26 03:51:00,1.63385,1.63395,1.63365,1.63395,54400000.0
2009-03-26 03:52:00,1.634,1.6344,1.6338,1.6344,46400000.0
2009-03-26 03:53:00,1.6343,1.6343,1.6343,1.6343,3200000.0
2009-03-26 03:54:00,1.63425,1.63465,1.63425,1.63465,28800000.0
2009-03-26 03:55:00,1.6346,1.6346,1.6344,1.63445,22400000.0
2009-03-26 03:56:00,1.63445,1.63465,1.6339,1.6342,122800000.0
2009-03-26 03:57:00,1.6342,1.63455,1.6341,1.63435,110000000.0
2009-03-26 03:58:00,1.63435,1.63435,1.6343,1.6343,16000000.0
2009-03-26 03:59:00,1.6343,1.6344,1.6337,1.63425,112800000.0
2009-03-26 04:00:00,1.6342,1.6343,1.63365,1.63425,154800000.0
2009-03-26 04:01:00,1.6343,1.63445,1.6343,1.6344,57600000.0
2009-03-26 04:02:00,1.6344,1.6344,1.6344,1.6344,19200000.0
2009-03-26 04:03:00,1.6344,1.6344,1.6344,1.6344,32000000.0
2009-03-26 04:04:00,1.6344,1.6351,1.63425,1.6344,149600000.0
2009-03-26 04:05:00,1.63445,1.6346,1.6344,1.6346,15200000.0
2009-03-26 04:06:00,1.63445,1.6352,1.63435,1.635,176000000.0
2009-03-26 04:07:00,1.6349,1.6354,1.63465,1.63465,191200000.0
2009-03-26 04:08:00,1.63475,1.6351,1.63455,1.63465,308800000.0
2009-03-26 04:09:00,1.6349,1.6353,1.6345,1.63455,157800000.0
2009-03-26 04:10:00,1.63455,1.63465,1.63415,1.63465,182800000.0
2009-03-26 04:11:00,1.63465,1.63545,1.63465,1.6347,137600000.0
2009-03-26 04:12:00,1.6348,1.6351,1.6348,1.635,56000000.0
2009-03-26 04:13:00,1.635,1.63505,1.635,1.63505,40400000.0
2009-03-26 04:14:00,1.635,1.63505,1.635,1.63505,21200000.0
2009-03-26 04:15:00,1.63462,1.63508,1.63435,1.63492,129600000.0
2009-03-26 04:16:00,1.63505,1.63505,1.63505,1.63505,11600000.0
2009-03-26 04:17:00,1.63505,1.63565,1.63505,1.6354,137200000.0
2009-03-26 04:18:00,1.63535,1.6356,1.63515,1.63515,62800000.0
2009-03-26 04:19:00,1.6352,1.6354,1.6352,1.6352,27200000.0
2009-03-26 04:20:00,1.6352,1.6352,1.6348,1.6349,32000000.0
2009-03-26 04:21:00,1.63485,1.6354,1.63445,1.63505,130000000.0
2009-03-26 04:22:00,1.63505,1.63525,1.6347,1.63485,129200000.0
2009-03-26 04:23:00,1.63485,1.63505,1.63475,1.63505,52000000.0
2009-03-26 04:24:00,1.63515,1.63535,1.63505,1.63505,49200000.0
2009-03-26 04:25:00,1.635,1.6353,1.635,1.63525,88400000.0
2009-03-26 04:26:00,1.6352,1.6356,1.6348,1.635,145200000.0
2009-03-26 04:27:00,1.6354,1.63665,1.6354,1.63645,196800000.0
2009-03-26 04:28:00,1.6365,1.6371,1.63635,1.6371,147200000.0
2009-03-26 04:29:00,1.63705,1.6372,1.63645,1.63695,169600000.0
2009-03-26 04:30:00,1.63695,1.6376,1.6366,1.6368,223600000.0
2009-03-26 04:31:00,1.6367,1.63775,1.6367,1.6371,118000000.0
2009-03-26 04:32:00,1.6371,1.63755,1.63695,1.6375,187200000.0
2009-03-26 04:33:00,1.63745,1.63805,1.6371,1.6371,180400000.0
2009-03-26 04:34:00,1.6371,1.63715,1.637,1.637,137200000.0
2009-03-26 04:35:00,1.637,1.6372,1.637,1.63715,138400000.0
2009-03-26 04:36:00,1.63725,1.63755,1.63715,1.63745,109200000.0
2009-03-26 04:37:00,1.6373,1.63735,1.63705,1.6372,142400000.0
2009-03-26 04:38:00,1.6372,1.63745,1.6371,1.6374,173600000.0
2009-03-26 04:39:00,1.63745,1.6377,1.63715,1.6374,176400000.0
2009-03-26 04:40:00,1.63765,1.63795,1.6373,1.6378,200200000.0
2009-03-26 04:41:00,1.6378,1.6379,1.6367,1.63715,202200000.0
2009-03-26 04:42:00,1.6372,1.63735,1.63695,1.63735,91200000.0
2009-03-26 04:43:00,1.6373,1.63745,1.6372,1.63735,160800000.0
2009-03-26 04:44:00,1.63735,1.63875,1.63735,1.63865,277800000.0
2009-03-26 04:45:00,1.6382,1.63875,1.6376,1.63815,223800000.0
2009-03-26 04:46:00,1.6383,1.6385,1.63785,1.638,169200000.0
2009-03-26 04:47:00,1.638,1.63815,1.63765,1.638,84800000.0
2009-03-26 04:48:00,1.638,1.6382,1.63745,1.63815,127800000.0
2009-03-26 04:49:00,1.6376,1.6383,1.6371,1.6379,211200000.0
2009-03-26 04:50:00,1.6377,1.6383,1.6376,1.63795,222800000.0
2009-03-26 04:51:00,1.63795,1.6383,1.6379,1.63825,79200000.0
2009-03-26 04:52:00,1.63815,1.6385,1.63805,1.6383,162400000.0
2009-03-26 04:53:00,1.63835,1.63855,1.638,1.6384,160600000.0
2009-03-26 04:54:00,1.6384,1.63875,1.6384,1.6386,59600000.0
2009-03-26 04:55:00,1.6387,1.6391,1.6385,1.6389,44400000.0
2009-03-26 04:56:00,1.63855,1.63865,1.63855,1.6386,79600000.0
2009-03-26 04:57:00,1.63865,1.6389,1.63865,1.6389,54000000.0
2009-03-26 04:58:00,1.6389,1.6391,1.63845,1.63865,114800000.0
2009-03-26 04:59:00,1.6387,1.63875,1.63825,1.63825,70400000.0
2009-03-26 05:00:00,1.6382,1.63855,1.6378,1.638,137600000.0
2009-03-26 05:01:00,1.638,1.639,1.638,1.6388,125600000.0
2009-03-26 05:02:00,1.6388,1.63895,1.6374,1.6376,172800000.0
2009-03-26 05:03:00,1.63765,1.6377,1.63705,1.6373,150000000.0
2009-03-26 05:04:00,1.6373,1.63735,1.6365,1.6367,107200000.0
2009-03-26 05:05:00,1.63675,1.63675,1.6358,1.6362,82400000.0
2009-03-26 05:06:00,1.63625,1.6372,1.6349,1.63685,208000000.0
2009-03-26 05:07:00,1.63685,1.63735,1.63645,1.63645,68800000.0
2009-03-26 05:08:00,1.63675,1.63715,1.63625,1.63685,120000000.0
2009-03-26 05:09:00,1.6368,1.63715,1.6364,1.6366,113800000.0
2009-03-26 05:10:00,1.63655,1.6368,1.63635,1.6364,138000000.0
2009-03-26 05:11:00,1.6364,1.6367,1.63615,1.63655,95600000.0
2009-03-26 05:12:00,1.6365,1.6368,1.6365,1.6367,35200000.0
2009-03-26 05:13:00,1.6367,1.63755,1.6367,1.63755,54000000.0
2009-03-26 05:14:00,1.63755,1.6376,1.63715,1.6373,59600000.0
2009-03-26 05:15:00,1.6374,1.63775,1.6373,1.63775,64000000.0
2009-03-26 05:16:00,1.63775,1.63785,1.6376,1.63785,67200000.0
2009-03-26 05:17:00,1.6378,1.638,1.6376,1.63785,85600000.0
2009-03-26 05:18:00,1.63785,1.63785,1.63715,1.63735,42600000.0
2009-03-26 05:19:00,1.63735,1.63745,1.6373,1.63735,40000000.0
2009-03-26 05:20:00,1.63735,1.6377,1.6373,1.63745,27600000.0
2009-03-26 05:21:00,1.6375,1.63765,1.6374,1.63755,40800000.0
2009-03-26 05:22:00,1.6374,1.63765,1.6374,1.63755,16000000.0
2009-03-26 05:23:00,1.63755,1.6379,1.63745,1.63785,55600000.0
2009-03-26 05:24:00,1.63785,1.63795,1.637,1.63705,131200000.0
2009-03-26 05:25:00,1.63705,1.63715,1.63695,1.63695,70400000.0
2009-03-26 05:26:00,1.63695,1.63725,1.6363,1.6365,118600000.0
2009-03-26 05:27:00,1.6364,1.6368,1.63635,1.63665,212800000.0
2009-03-26 05:28:00,1.63665,1.6369,1.6365,1.63665,72000000.0
2009-03-26 05:29:00,1.6366,1.63675,1.6365,1.6367,98000000.0
2009-03-26 05:30:00,1.63675,1.6368,1.63615,1.63645,29200000.0
2009-03-26 05:31:00,1.63645,1.6365,1.63645,1.6365,17600000.0
2009-03-26 05:32:00,1.6365,1.6368,1.6365,1.6368,14400000.0
2009-03-26 05:33:00,1.6368,1.637,1.63675,1.63695,24000000.0
2009-03-26 05:34:00,1.6369,1.6369,1.6361,1.6361,122400000.0
2009-03-26 05:35:00,1.63605,1.6361,1.6357,1.636,89600000.0
2009-03-26 05:36:00,1.636,1.63745,1.636,1.6372,136000000.0
2009-03-26 05:37:00,1.6372,1.6375,1.637,1.6375,67200000.0
2009-03-26 05:38:00,1.63745,1.6375,1.6371,1.63725,108800000.0
2009-03-26 05:39:00,1.6372,1.6374,1.637,1.6374,69600000.0
2009-03-26 05:40:00,1.6374,1.6374,1.6373,1.6373,28800000.0
2009-03-26 05:41:00,1.6373,1.6381,1.63725,1.6379,176000000.0
2009-03-26 05:42:00,1.6379,1.63795,1.6374,1.63785,105000000.0
2009-03-26 05:43:00,1.6377,1.6377,1.63735,1.63735,96000000.0
2009-03-26 05:44:00,1.63735,1.63785,1.63735,1.63765,99600000.0
2009-03-26 05:45:00,1.6377,1.63775,1.6372,1.6374,58400000.0
2009-03-26 05:46:00,1.63735,1.6374,1.6372,1.6372,18400000.0
2009-03-26 05:47:00,1.6372,1.6373,1.6371,1.63725,54000000.0
2009-03-26 05:48:00,1.63735,1.63805,1.63725,1.63765,46400000.0
2009-03-26 05:49:00,1.63775,1.63825,1.63765,1.63815,95000000.0
2009-03-26 05:50:00,1.63835,1.6384,1.638,1.6382,138000000.0
2009-03-26 05:51:00,1.6382,1.63835,1.6381,1.63825,71600000.0
2009-03-26 05:52:00,1.63825,1.6384,1.63795,1.6384,126800000.0
2009-03-26 05:53:00,1.63825,1.6383,1.6379,1.6379,88000000.0
2009-03-26 05:54:00,1.6379,1.6379,1.6376,1.63785,131200000.0
2009-03-26 05:55:00,1.63785,1.63785,1.63785,1.63785,3200000.0
2009-03-26 05:56:00,1.63785,1.63785,1.6375,1.63765,56800000.0
2009-03-26 05:57:00,1.6377,1.6377,1.6371,1.63715,62400000.0
2009-03-26 05:58:00,1.6372,1.6372,1.6367,1.63695,132000000.0
2009-03-26 05:59:00,1.63695,1.637,1.6369,1.63695,36800000.0
2009-03-26 06:00:00,1.63695,1.6378,1.63695,1.63765,144000000.0
2009-03-26 06:01:00,1.63765,1.63775,1.63665,1.6374,169600000.0
2009-03-26 06:02:00,1.6376,1.6376,1.6373,1.63755,83600000.0
2009-03-26 06:03:00,1.6376,1.6376,1.6374,1.6374,32000000.0
2009-03-26 06:04:00,1.63735,1.63745,1.63695,1.63745,114000000.0
2009-03-26 06:05:00,1.6376,1.6377,1.6376,1.63765,23400000.0
2009-03-26 06:06:00,1.6377,1.6384,1.6377,1.6383,126200000.0
2009-03-26 06:07:00,1.6383,1.6383,1.6379,1.63795,88000000.0
2009-03-26 06:08:00,1.6379,1.638,1.6375,1.638,83200000.0
2009-03-26 06:09:00,1.638,1.63905,1.6379,1.6387,118400000.0
2009-03-26 06:10:00,1.6387,1.6387,1.63855,1.63865,24000000.0
2009-03-26 06:11:00,1.63865,1.63875,1.63845,1.63865,36800000.0
2009-03-26 06:12:00,1.6386,1.6386,1.63815,1.63835,101200000.0
2009-03-26 06:13:00,1.63835,1.63905,1.6381,1.63815,104800000.0
2009-03-26 06:14:00,1.63835,1.6387,1.63835,1.63855,54800000.0
2009-03-26 06:15:00,1.63855,1.63875,1.63855,1.63875,14400000.0
2009-03-26 06:16:00,1.6387,1.6393,1.6387,1.63905,49600000.0
2009-03-26 06:17:00,1.63905,1.63995,1.63875,1.6396,180800000.0
2009-03-26 06:18:00,1.6396,1.6396,1.63855,1.63905,320000000.0
2009-03-26 06:19:00,1.63905,1.63905,1.6389,1.63895,49600000.0
2009-03-26 06:20:00,1.6391,1.6391,1.63845,1.63845,73600000.0
2009-03-26 06:21:00,1.63845,1.6386,1.63845,1.6386,40800000.0
2009-03-26 06:22:00,1.6384,1.6384,1.6379,1.6381,182400000.0
2009-03-26 06:23:00,1.63795,1.63815,1.63795,1.63815,105600000.0
2009-03-26 06:24:00,1.63815,1.6383,1.63805,1.63805,84000000.0
2009-03-26 06:25:00,1.63805,1.63835,1.63785,1.63815,121800000.0
2009-03-26 06:26:00,1.6381,1.6388,1.6381,1.6388,40800000.0
2009-03-26 06:27:00,1.6389,1.63915,1.63855,1.63865,138000000.0
2009-03-26 06:28:00,1.63865,1.6388,1.63865,1.6388,19200000.0
2009-03-26 06:29:00,1.63885,1.63885,1.63865,1.63865,51200000.0
2009-03-26 06:30:00,1.63865,1.63895,1.63865,1.63875,27600000.0
2009-03-26 06:31:00,1.6386,1.6386,1.63795,1.63795,81600000.0
2009-03-26 06:32:00,1.63795,1.6381,1.63735,1.63785,200000000.0
2009-03-26 06:33:00,1.63785,1.6385,1.63785,1.6385,68800000.0
2009-03-26 06:34:00,1.6385,1.6386,1.63845,1.6386,16800000.0
2009-03-26 06:35:00,1.6387,1.63885,1.6387,1.63885,84800000.0
2009-03-26 06:36:00,1.63885,1.63885,1.63885,1.63885,3200000.0
2009-03-26 06:37:00,1.63885,1.63885,1.6388,1.63885,22400000.0
2009-03-26 06:38:00,1.63885,1.63885,1.63885,1.63885,3200000.0
2009-03-26 06:39:00,1.63885,1.63895,1.6386,1.6386,32000000.0
2009-03-26 06:40:00,1.6386,1.6387,1.6385,1.63855,96400000.0
2009-03-26 06:41:00,1.63855,1.6389,1.63825,1.63845,172600000.0
2009-03-26 06:42:00,1.63845,1.6386,1.63845,1.63855,62400000.0
2009-03-26 06:43:00,1.63855,1.63895,1.63855,1.63895,25600000.0
2009-03-26 06:44:00,1.6389,1.6389,1.63835,1.6385,82400000.0
2009-03-26 06:45:00,1.6385,1.63955,1.6385,1.63955,67200000.0
2009-03-26 06:46:00,1.6395,1.63955,1.639,1.63945,79400000.0
2009-03-26 06:47:00,1.63935,1.63955,1.6387,1.6394,183200000.0
2009-03-26 06:48:00,1.6394,1.63965,1.6392,1.6392,71400000.0
2009-03-26 06:49:00,1.63925,1.63925,1.6382,1.63875,129600000.0
2009-03-26 06:50:00,1.63885,1.6389,1.6375,1.63815,256600000.0
2009-03-26 06:51:00,1.63815,1.63835,1.63815,1.63815,35200000.0
2009-03-26 06:52:00,1.6382,1.6388,1.63775,1.63785,177600000.0
2009-03-26 06:53:00,1.63785,1.6384,1.63785,1.63815,118400000.0
2009-03-26 06:54:00,1.638,1.638,1.638,1.638,3200000.0
2009-03-26 06:55:00,1.6382,1.63825,1.6379,1.6379,12800000.0
2009-03-26 06:56:00,1.638,1.6383,1.638,1.63825,56000000.0
2009-03-26 06:57:00,1.63825,1.63825,1.63785,1.63795,52800000.0
2009-03-26 06:58:00,1.63795,1.63795,1.63625,1.637,265600000.0
2009-03-26 06:59:00,1.6371,1.63765,1.637,1.6376,72000000.0
2009-03-26 07:00:00,1.63755,1.6377,1.63755,1.6376,119200000.0
2009-03-26 07:01:00,1.63755,1.6379,1.63755,1.63765,54800000.0
2009-03-26 07:02:00,1.63765,1.63765,1.6376,1.63765,57600000.0
2009-03-26 07:03:00,1.63765,1.63765,1.63755,1.6376,22400000.0
2009-03-26 07:04:00,1.63755,1.6381,1.63755,1.6381,171200000.0
2009-03-26 07:05:00,1.6381,1.63825,1.6379,1.63815,141200000.0
2009-03-26 07:06:00,1.63815,1.63835,1.63815,1.63835,175200000.0
2009-03-26 07:07:00,1.63815,1.6387,1.63775,1.63795,92400000.0
2009-03-26 07:08:00,1.638,1.63825,1.63785,1.63785,35600000.0
2009-03-26 07:09:00,1.63795,1.63805,1.63775,1.6378,71600000.0
2009-03-26 07:10:00,1.6378,1.6384,1.6378,1.63815,204800000.0
2009-03-26 07:11:00,1.63825,1.63845,1.63785,1.63845,136000000.0
2009-03-26 07:12:00,1.6385,1.6389,1.63825,1.63865,138000000.0
2009-03-26 07:13:00,1.63865,1.63865,1.63835,1.6384,20800000.0
2009-03-26 07:14:00,1.63845,1.63845,1.63815,1.6382,48400000.0
2009-03-26 07:15:00,1.63825,1.63835,1.63825,1.6383,20800000.0
2009-03-26 07:16:00,1.63825,1.63825,1.6381,1.6381,22400000.0
2009-03-26 07:17:00,1.63815,1.63815,1.6381,1.6381,4800000.0
2009-03-26 07:18:00,1.63768,1.63799,1.6375,1.63765,358200000.0
2009-03-26 07:19:00,1.63815,1.63845,1.6381,1.63825,42800000.0
2009-03-26 07:20:00,1.63835,1.6385,1.63835,1.6385,32000000.0
2009-03-26 07:21:00,1.6385,1.63895,1.6383,1.6383,83200000.0
2009-03-26 07:22:00,1.63835,1.6384,1.6382,1.6382,38400000.0
2009-03-26 07:23:00,1.6382,1.6383,1.63815,1.63815,8000000.0
2009-03-26 07:24:00,1.63815,1.6384,1.6381,1.6383,20800000.0
2009-03-26 07:25:00,1.6383,1.63865,1.63825,1.63845,54400000.0
2009-03-26 07:26:00,1.6384,1.6385,1.63795,1.6384,104400000.0
2009-03-26 07:27:00,1.63845,1.63845,1.63835,1.63835,32800000.0
2009-03-26 07:28:00,1.6383,1.6383,1.6382,1.6382,9600000.0
2009-03-26 07:29:00,1.63805,1.63805,1.63725,1.63725,225000000.0
2009-03-26 07:30:00,1.6373,1.63755,1.6373,1.63755,81600000.0
2009-03-26 07:31:00,1.63755,1.6377,1.6374,1.63765,38400000.0
2009-03-26 07:32:00,1.63765,1.63795,1.63745,1.6379,104800000.0
2009-03-26 07:33:00,1.63795,1.63825,1.63795,1.63825,16000000.0
2009-03-26 07:34:00,1.63825,1.6384,1.638,1.638,89600000.0
2009-03-26 07:35:00,1.638,1.638,1.638,1.638,24000000.0
2009-03-26 07:36:00,1.638,1.638,1.6373,1.63765,74000000.0
2009-03-26 07:37:00,1.63765,1.63765,1.63745,1.63755,57600000.0
2009-03-26 07:38:00,1.63755,1.6376,1.6375,1.6376,24000000.0
2009-03-26 07:39:00,1.6375,1.63805,1.63735,1.638,130000000.0
2009-03-26 07:40:00,1.6382,1.6389,1.6382,1.63825,70400000.0
2009-03-26 07:41:00,1.6382,1.63855,1.6382,1.63855,51200000.0
2009-03-26 07:42:00,1.63905,1.6394,1.6386,1.639,80000000.0
2009-03-26 07:43:00,1.639,1.6391,1.63835,1.63905,57600000.0
2009-03-26 07:44:00,1.63905,1.63915,1.6384,1.63845,135600000.0
2009-03-26 07:45:00,1.63845,1.63875,1.63795,1.638,65600000.0
2009-03-26 07:46:00,1.63805,1.63805,1.6379,1.6379,54400000.0
2009-03-26 07:47:00,1.63795,1.638,1.6375,1.6376,49600000.0
2009-03-26 07:48:00,1.6377,1.63785,1.6372,1.6374,38400000.0
2009-03-26 07:49:00,1.6374,1.63785,1.6374,1.6377,33600000.0
2009-03-26 07:50:00,1.6377,1.63775,1.6376,1.6377,16000000.0
2009-03-26 07:51:00,1.63775,1.6378,1.6376,1.6376,30400000.0
2009-03-26 07:52:00,1.6378,1.63785,1.63775,1.63775,27200000.0
2009-03-26 07:53:00,1.6378,1.638,1.6376,1.6376,42000000.0
2009-03-26 07:54:00,1.6376,1.6376,1.63745,1.6376,64000000.0
2009-03-26 07:55:00,1.6376,1.6376,1.63735,1.6374,17600000.0
2009-03-26 07:56:00,1.6374,1.638,1.63685,1.6376,245200000.0
2009-03-26 07:57:00,1.6376,1.6381,1.6374,1.63775,202000000.0
2009-03-26 07:58:00,1.63765,1.63785,1.63735,1.63755,91600000.0
2009-03-26 07:59:00,1.6376,1.6377,1.63695,1.6372,91000000.0
2009-03-26 08:00:00,1.63715,1.6373,1.63685,1.6369,105600000.0
2009-03-26 08:01:00,1.6369,1.637,1.6367,1.6367,92800000.0
2009-03-26 08:02:00,1.63675,1.63685,1.6366,1.6367,67600000.0
2009-03-26 08:03:00,1.6366,1.63715,1.63605,1.6364,201800000.0
2009-03-26 08:04:00,1.6364,1.63665,1.63625,1.63635,113200000.0
2009-03-26 08:05:00,1.63635,1.6369,1.63635,1.6366,162400000.0
2009-03-26 08:06:00,1.6367,1.63705,1.63665,1.63695,106400000.0
2009-03-26 08:07:00,1.63695,1.63735,1.63695,1.63695,91000000.0
2009-03-26 08:08:00,1.63695,1.63725,1.63695,1.6371,51200000.0
2009-03-26 08:09:00,1.6371,1.6371,1.63675,1.637,107200000.0
2009-03-26 08:10:00,1.637,1.63725,1.63665,1.63675,137600000.0
2009-03-26 08:11:00,1.63675,1.6368,1.63655,1.63655,49600000.0
2009-03-26 08:12:00,1.6365,1.63715,1.6365,1.63705,96000000.0
2009-03-26 08:13:00,1.63695,1.6374,1.6368,1.63725,132800000.0
2009-03-26 08:14:00,1.63725,1.63745,1.6369,1.6369,146000000.0
2009-03-26 08:15:00,1.6369,1.63705,1.63635,1.6365,128000000.0
2009-03-26 08:16:00,1.6365,1.6371,1.6364,1.6371,144400000.0
2009-03-26 08:17:00,1.6367,1.63695,1.63645,1.6367,146800000.0
2009-03-26 08:18:00,1.6367,1.63695,1.6365,1.6369,110400000.0
2009-03-26 08:19:00,1.63695,1.63715,1.63665,1.63705,85800000.0
2009-03-26 08:20:00,1.63685,1.6372,1.63685,1.63685,46400000.0
2009-03-26 08:21:00,1.63695,1.63735,1.63695,1.6372,75600000.0
2009-03-26 08:22:00,1.6374,1.6375,1.6373,1.6373,44800000.0
2009-03-26 08:23:00,1.6373,1.63755,1.63685,1.6372,138400000.0
2009-03-26 08:24:00,1.6372,1.63755,1.63715,1.6374,81600000.0
2009-03-26 08:25:00,1.6374,1.6382,1.6374,1.6382,60800000.0
2009-03-26 08:26:00,1.6382,1.63825,1.63815,1.6382,70400000.0
2009-03-26 08:27:00,1.6382,1.6382,1.63815,1.63815,16000000.0
2009-03-26 08:28:00,1.6382,1.6384,1.638,1.63825,107200000.0
2009-03-26 08:29:00,1.63825,1.6383,1.63785,1.63795,86400000.0
2009-03-26 08:30:00,1.6379,1.6379,1.6372,1.63755,132800000.0
2009-03-26 08:31:00,1.6376,1.63775,1.6376,1.6376,72000000.0
2009-03-26 08:32:00,1.63755,1.6377,1.63625,1.63645,240400000.0
2009-03-26 08:33:00,1.63645,1.6369,1.63595,1.63595,64000000.0
2009-03-26 08:34:00,1.63605,1.63655,1.6359,1.6362,84800000.0
2009-03-26 08:35:00,1.6362,1.6364,1.6361,1.63625,127200000.0
2009-03-26 08:36:00,1.63625,1.63635,1.636,1.63605,96800000.0
2009-03-26 08:37:00,1.6361,1.63645,1.6355,1.63555,91200000.0
2009-03-26 08:38:00,1.63575,1.6368,1.63575,1.63665,179800000.0
2009-03-26 08:39:00,1.6367,1.6367,1.6357,1.63625,174800000.0
2009-03-26 08:40:00,1.6361,1.6361,1.6359,1.63605,56000000.0
2009-03-26 08:41:00,1.63605,1.6364,1.63605,1.6363,131200000.0
2009-03-26 08:42:00,1.63625,1.63635,1.6361,1.6362,59200000.0
2009-03-26 08:43:00,1.6361,1.6366,1.636,1.6365,126400000.0
2009-03-26 08:44:00,1.6365,1.63685,1.6365,1.63685,51200000.0
2009-03-26 08:45:00,1.6368,1.63695,1.63635,1.63635,100400000.0
2009-03-26 08:46:00,1.63635,1.6369,1.63615,1.63665,128000000.0
2009-03-26 08:47:00,1.63665,1.63755,1.63665,1.63705,165000000.0
2009-03-26 08:48:00,1.637,1.6371,1.63655,1.63695,127200000.0
2009-03-26 08:49:00,1.63695,1.63695,1.63645,1.63665,147600000.0
2009-03-26 08:50:00,1.6366,1.6369,1.6365,1.6369,124800000.0
2009-03-26 08:51:00,1.637,1.637,1.63645,1.6366,129200000.0
2009-03-26 08:52:00,1.63665,1.63715,1.6366,1.637,240800000.0
2009-03-26 08:53:00,1.63705,1.63715,1.6363,1.63715,124800000.0
2009-03-26 08:54:00,1.63715,1.63715,1.6364,1.637,54800000.0
2009-03-26 08:55:00,1.637,1.6381,1.63695,1.6381,169800000.0
2009-03-26 08:56:00,1.6382,1.6399,1.6382,1.6395,177200000.0
2009-03-26 08:57:00,1.63945,1.6396,1.63855,1.63875,283800000.0
2009-03-26 08:58:00,1.63875,1.6391,1.63845,1.63885,243600000.0
2009-03-26 08:59:00,1.6389,1.6389,1.638,1.6381,221000000.0
2009-03-26 09:00:00,1.6381,1.6389,1.63795,1.63885,291600000.0
2009-03-26 09:01:00,1.63885,1.63935,1.6388,1.639,340400000.0
2009-03-26 09:02:00,1.639,1.6392,1.63885,1.6391,338800000.0
2009-03-26 09:03:00,1.6391,1.63915,1.63835,1.63855,351000000.0
2009-03-26 09:04:00,1.63855,1.6387,1.63825,1.6384,117200000.0
2009-03-26 09:05:00,1.6384,1.6388,1.6382,1.6386,211200000.0
2009-03-26 09:06:00,1.63855,1.63865,1.63825,1.63865,230400000.0
2009-03-26 09:07:00,1.6386,1.6388,1.63805,1.63815,365000000.0
2009-03-26 09:08:00,1.63815,1.63855,1.6379,1.63805,475200000.0
2009-03-26 09:09:00,1.63805,1.639,1.63805,1.6383,253400000.0
2009-03-26 09:10:00,1.63825,1.63945,1.63795,1.63945,342400000.0
2009-03-26 09:11:00,1.6395,1.6399,1.63915,1.63975,309400000.0
2009-03-26 09:12:00,1.6397,1.6397,1.63905,1.63945,385000000.0
2009-03-26 09:13:00,1.6395,1.64,1.63945,1.63995,239200000.0
2009-03-26 09:14:00,1.6398,1.64,1.6394,1.63945,384800000.0
2009-03-26 09:15:00,1.63955,1.63955,1.6387,1.63875,174400000.0
2009-03-26 09:16:00,1.6389,1.6394,1.63865,1.63895,202400000.0
2009-03-26 09:17:00,1.63905,1.63995,1.63885,1.6399,414200000.0
2009-03-26 09:18:00,1.6399,1.6401,1.63945,1.63945,280600000.0
2009-03-26 09:19:00,1.63955,1.64035,1.63945,1.6401,416800000.0
2009-03-26 09:20:00,1.6401,1.64015,1.6398,1.64015,197400000.0
2009-03-26 09:21:00,1.64005,1.6407,1.63985,1.64035,173400000.0
2009-03-26 09:22:00,1.64055,1.6409,1.6402,1.64055,235600000.0
2009-03-26 09:23:00,1.64055,1.64085,1.64045,1.64065,226000000.0
2009-03-26 09:24:00,1.64065,1.6411,1.64065,1.6411,109200000.0
2009-03-26 09:25:00,1.6409,1.64155,1.64055,1.6409,376200000.0
2009-03-26 09:26:00,1.64085,1.64105,1.64055,1.64065,279800000.0
2009-03-26 09:27:00,1.6407,1.64135,1.6407,1.64085,332600000.0
2009-03-26 09:28:00,1.6408,1.64115,1.6404,1.64065,254800000.0
2009-03-26 09:29:00,1.64055,1.64055,1.63885,1.6391,451000000.0
2009-03-26 09:30:00,1.63915,1.6393,1.63895,1.639,133600000.0
2009-03-26 09:31:00,1.63915,1.63915,1.6385,1.63875,148400000.0
2009-03-26 09:32:00,1.6387,1.63875,1.6385,1.6386,115600000.0
2009-03-26 09:33:00,1.63855,1.639,1.63845,1.639,67200000.0
2009-03-26 09:34:00,1.639,1.639,1.6381,1.6382,224800000.0
2009-03-26 09:35:00,1.63835,1.6391,1.63835,1.63875,126200000.0
2009-03-26 09:36:00,1.63875,1.6396,1.6386,1.6396,349000000.0
2009-03-26 09:37:00,1.6396,1.64125,1.63955,1.64125,435400000.0
2009-03-26 09:38:00,1.6412,1.6415,1.6394,1.63965,618600001.0
2009-03-26 09:39:00,1.63965,1.6398,1.63875,1.63915,355800000.0
2009-03-26 09:40:00,1.63925,1.6396,1.6384,1.63895,322600000.0
2009-03-26 09:41:00,1.63895,1.63945,1.6387,1.63885,525000000.0
2009-03-26 09:42:00,1.63885,1.6392,1.638,1.6391,516400000.0
2009-03-26 09:43:00,1.63915,1.6393,1.63865,1.63865,455000000.0
2009-03-26 09:44:00,1.63855,1.63895,1.6385,1.63895,157800000.0
2009-03-26 09:45:00,1.63915,1.63945,1.6388,1.6388,376400000.0
2009-03-26 09:46:00,1.6388,1.6404,1.6388,1.64005,510600000.0
2009-03-26 09:47:00,1.64005,1.64035,1.6398,1.64035,283400000.0
2009-03-26 09:48:00,1.6402,1.64035,1.6397,1.63985,273000000.0
2009-03-26 09:49:00,1.63985,1.6402,1.6398,1.6402,265000000.0
2009-03-26 09:50:00,1.6401,1.6404,1.63975,1.6398,378400000.0
2009-03-26 09:51:00,1.6398,1.6399,1.63925,1.6399,342000000.0
2009-03-26 09:52:00,1.63975,1.63975,1.63865,1.6392,166400000.0
2009-03-26 09:53:00,1.6392,1.63955,1.639,1.6393,223200000.0
2009-03-26 09:54:00,1.6393,1.63935,1.6387,1.63895,206200000.0
2009-03-26 09:55:00,1.639,1.639,1.63875,1.639,107400000.0
2009-03-26 09:56:00,1.63905,1.6396,1.63895,1.63905,278600000.0
2009-03-26 09:57:00,1.63905,1.63955,1.639,1.63945,170200000.0
2009-03-26 09:58:00,1.63925,1.63925,1.63885,1.639,124000000.0
2009-03-26 09:59:00,1.63905,1.63965,1.639,1.63965,231200000.0
2009-03-26 10:00:00,1.63985,1.63995,1.639,1.6394,447600000.0
2009-03-26 10:01:00,1.6394,1.6396,1.63845,1.63875,297600000.0
2009-03-26 10:02:00,1.63875,1.6391,1.6383,1.6385,387600000.0
2009-03-26 10:03:00,1.6385,1.6387,1.6383,1.63865,369000000.0
2009-03-26 10:04:00,1.63865,1.63895,1.6379,1.63855,362400000.0
2009-03-26 10:05:00,1.63855,1.63895,1.6383,1.6388,275200000.0
2009-03-26 10:06:00,1.63895,1.63895,1.6385,1.6387,304400000.0
2009-03-26 10:07:00,1.6387,1.63905,1.6384,1.6385,440200000.0
2009-03-26 10:08:00,1.63865,1.63965,1.63855,1.6394,425000000.0
2009-03-26 10:09:00,1.6393,1.6393,1.63855,1.63875,446200000.0
2009-03-26 10:10:00,1.63875,1.63915,1.6379,1.6383,506800000.0
2009-03-26 10:11:00,1.6383,1.6385,1.638,1.6383,463400000.0
2009-03-26 10:12:00,1.6383,1.6391,1.6382,1.6386,389600000.0
2009-03-26 10:13:00,1.6386,1.63935,1.6386,1.63925,295400000.0
2009-03-26 10:14:00,1.63925,1.63935,1.63875,1.6389,290200000.0
2009-03-26 10:15:00,1.6389,1.639,1.6386,1.6386,265400000.0
2009-03-26 10:16:00,1.63855,1.6403,1.63855,1.6398,453800000.0
2009-03-26 10:17:00,1.6398,1.64015,1.6397,1.64005,279800000.0
2009-03-26 10:18:00,1.6401,1.6401,1.63995,1.6401,54400000.0
2009-03-26 10:19:00,1.6401,1.6403,1.64005,1.6401,197200000.0
2009-03-26 10:20:00,1.64005,1.6401,1.6396,1.6398,233000000.0
2009-03-26 10:21:00,1.64,1.64135,1.6399,1.641,562800000.0
2009-03-26 10:22:00,1.64085,1.64105,1.64,1.6406,385200000.0
2009-03-26 10:23:00,1.64045,1.64045,1.639,1.639,295800000.0
2009-03-26 10:24:00,1.639,1.63915,1.6384,1.6388,451000000.0
2009-03-26 10:25:00,1.639,1.6391,1.63835,1.6387,459400000.0
2009-03-26 10:26:00,1.6387,1.63875,1.6384,1.6385,201800000.0
2009-03-26 10:27:00,1.63855,1.63855,1.63835,1.63835,336600000.0
2009-03-26 10:28:00,1.63835,1.6387,1.6378,1.63835,317000000.0
2009-03-26 10:29:00,1.63825,1.63865,1.6382,1.6385,120800000.0
2009-03-26 10:30:00,1.6385,1.6385,1.63815,1.6382,383400000.0
2009-03-26 10:31:00,1.63825,1.6386,1.6381,1.6381,254400000.0
2009-03-26 10:32:00,1.6382,1.6386,1.6377,1.63785,544600000.0
2009-03-26 10:33:00,1.638,1.6383,1.6377,1.63775,234800000.0
2009-03-26 10:34:00,1.6378,1.638,1.63775,1.638,152200000.0
2009-03-26 10:35:00,1.638,1.63885,1.6377,1.63885,456400000.0
2009-03-26 10:36:00,1.6389,1.63945,1.6389,1.6392,585000000.0
2009-03-26 10:37:00,1.63905,1.6397,1.6388,1.6396,629000000.0
2009-03-26 10:38:00,1.63975,1.63985,1.63885,1.63895,508200000.0
2009-03-26 10:39:00,1.6391,1.63955,1.63895,1.639,375600000.0
2009-03-26 10:40:00,1.6389,1.63925,1.6387,1.63885,272600000.0
2009-03-26 10:41:00,1.63885,1.63925,1.6387,1.63925,307800000.0
2009-03-26 10:42:00,1.63925,1.63935,1.639,1.639,309400000.0
2009-03-26 10:43:00,1.639,1.6395,1.639,1.6392,356000000.0
2009-03-26 10:44:00,1.63915,1.63915,1.6384,1.63845,511800000.0
2009-03-26 10:45:00,1.6385,1.63865,1.6381,1.63825,300200000.0
2009-03-26 10:46:00,1.6382,1.63915,1.63815,1.6387,435200000.0
2009-03-26 10:47:00,1.6387,1.6392,1.63855,1.63915,286600000.0
2009-03-26 10:48:00,1.63915,1.6394,1.63855,1.6389,409400000.0
2009-03-26 10:49:00,1.63895,1.63985,1.63885,1.63985,472200000.0
2009-03-26 10:50:00,1.63995,1.6407,1.6398,1.6398,450200000.0
2009-03-26 10:51:00,1.6397,1.64,1.63895,1.639,469000000.0
2009-03-26 10:52:00,1.639,1.6397,1.6389,1.63915,352000000.0
2009-03-26 10:53:00,1.6391,1.63925,1.6387,1.63885,343000000.0
2009-03-26 10:54:00,1.6388,1.63895,1.6387,1.63895,245000000.0
2009-03-26 10:55:00,1.63885,1.6391,1.6387,1.63885,433200000.0
2009-03-26 10:56:00,1.6388,1.6388,1.63775,1.63785,584800000.0
2009-03-26 10:57:00,1.638,1.63975,1.638,1.63935,537800000.0
2009-03-26 10:58:00,1.63935,1.63955,1.6387,1.6387,507600000.0
2009-03-26 10:59:00,1.6386,1.639,1.63825,1.63825,552000000.0
2009-03-26 11:00:00,1.6383,1.6385,1.6379,1.63835,453200000.0
2009-03-26 11:01:00,1.63835,1.63835,1.6369,1.6372,619400000.0
2009-03-26 11:02:00,1.6372,1.63755,1.63675,1.63675,478000000.0
2009-03-26 11:03:00,1.63675,1.6369,1.63555,1.63605,474600000.0
2009-03-26 11:04:00,1.636,1.63625,1.6356,1.63595,543800000.0
2009-03-26 11:05:00,1.63595,1.63625,1.6342,1.63485,629200000.0
2009-03-26 11:06:00,1.6345,1.6351,1.63375,1.63375,561600000.0
2009-03-26 11:07:00,1.6338,1.63415,1.63355,1.63405,482200000.0
2009-03-26 11:08:00,1.634,1.6342,1.63275,1.634,543600000.0
2009-03-26 11:09:00,1.634,1.63595,1.634,1.6355,375200000.0
2009-03-26 11:10:00,1.6355,1.63605,1.63495,1.636,291000000.0
2009-03-26 11:11:00,1.63605,1.6363,1.6359,1.6361,325400000.0
2009-03-26 11:12:00,1.63605,1.63635,1.63515,1.63615,587600000.0
2009-03-26 11:13:00,1.6362,1.63655,1.6357,1.6361,490400000.0
2009-03-26 11:14:00,1.6361,1.6364,1.63595,1.63625,410000000.0
2009-03-26 11:15:00,1.63635,1.63675,1.63605,1.6362,478800000.0
2009-03-26 11:16:00,1.63605,1.6363,1.6354,1.6355,387400000.0
2009-03-26 11:17:00,1.6355,1.6357,1.6352,1.6357,347000000.0
2009-03-26 11:18:00,1.6358,1.63635,1.6357,1.6362,441600000.0
2009-03-26 11:19:00,1.63625,1.63725,1.63625,1.63665,614400000.0
2009-03-26 11:20:00,1.6366,1.6373,1.63585,1.6369,677200000.0
2009-03-26 11:21:00,1.63705,1.63905,1.6366,1.63865,637800001.0
2009-03-26 11:22:00,1.6383,1.6388,1.6381,1.63825,669000000.0
2009-03-26 11:23:00,1.63825,1.6387,1.63815,1.63835,496800000.0
2009-03-26 11:24:00,1.6384,1.63895,1.6382,1.63865,460300000.0
2009-03-26 11:25:00,1.63855,1.63905,1.63825,1.6389,487000000.0
2009-03-26 11:26:00,1.63885,1.63915,1.63855,1.63885,685200000.0
2009-03-26 11:27:00,1.639,1.6402,1.63885,1.6402,526200000.0
2009-03-26 11:28:00,1.6401,1.6401,1.63965,1.63985,641600000.0
2009-03-26 11:29:00,1.6398,1.6398,1.63875,1.63905,448200000.0
2009-03-26 11:30:00,1.63915,1.63915,1.6335,1.63485,407800000.0
2009-03-26 11:31:00,1.6349,1.63515,1.6335,1.6341,483000000.0
2009-03-26 11:32:00,1.6339,1.6352,1.6333,1.63465,528600000.0
2009-03-26 11:33:00,1.6346,1.6369,1.6345,1.6354,674600000.0
2009-03-26 11:34:00,1.6356,1.6356,1.63485,1.63535,553400000.0
2009-03-26 11:35:00,1.63535,1.63625,1.6351,1.6361,330000000.0
2009-03-26 11:36:00,1.63605,1.6367,1.63595,1.6364,360600000.0
2009-03-26 11:37:00,1.63645,1.63685,1.6361,1.6365,498200000.0
2009-03-26 11:38:00,1.63645,1.6383,1.63635,1.6382,585800000.0
2009-03-26 11:39:00,1.6384,1.64,1.63815,1.6397,543600000.0
2009-03-26 11:40:00,1.63975,1.6404,1.63935,1.6398,626600000.0
2009-03-26 11:41:00,1.6397,1.6398,1.63845,1.6388,582200000.0
2009-03-26 11:42:00,1.6388,1.6403,1.63875,1.64025,511200000.0
2009-03-26 11:43:00,1.6402,1.64055,1.63975,1.6402,500800000.0
2009-03-26 11:44:00,1.6404,1.6413,1.6397,1.6401,607000000.0
2009-03-26 11:45:00,1.64015,1.64085,1.6401,1.6405,563800000.0
2009-03-26 11:46:00,1.64045,1.64095,1.64,1.6406,587400000.0
2009-03-26 11:47:00,1.64075,1.64075,1.6397,1.6401,290000000.0
2009-03-26 11:48:00,1.6402,1.6402,1.6387,1.63935,526400000.0
2009-03-26 11:49:00,1.6393,1.63975,1.6387,1.63885,408199999.0
2009-03-26 11:50:00,1.6387,1.63875,1.63825,1.6384,418400000.0
2009-03-26 11:51:00,1.6387,1.63945,1.6386,1.63935,466400000.0
2009-03-26 11:52:00,1.63935,1.63945,1.63795,1.6381,555000000.0
2009-03-26 11:53:00,1.63805,1.63885,1.638,1.6383,540600000.0
2009-03-26 11:54:00,1.63835,1.64005,1.63835,1.64005,498000000.0
2009-03-26 11:55:00,1.6401,1.6409,1.63975,1.64055,630600000.0
2009-03-26 11:56:00,1.6405,1.64055,1.63975,1.6402,365600000.0
2009-03-26 11:57:00,1.64025,1.6403,1.6399,1.6402,318200000.0
2009-03-26 11:58:00,1.6403,1.6407,1.63965,1.6404,398800000.0
2009-03-26 11:59:00,1.64035,1.64145,1.64035,1.6409,507400000.0
2009-03-26 12:00:00,1.64075,1.6408,1.63865,1.639,632600000.0
2009-03-26 12:01:00,1.639,1.63955,1.63805,1.6382,364400000.0
2009-03-26 12:02:00,1.63825,1.6393,1.63825,1.63875,346600000.0
2009-03-26 12:03:00,1.63875,1.63935,1.6383,1.6383,387600000.0
2009-03-26 12:04:00,1.6383,1.63835,1.63715,1.6378,603200000.0
2009-03-26 12:05:00,1.6378,1.6378,1.6368,1.63725,488000000.0
2009-03-26 12:06:00,1.6373,1.63755,1.6369,1.637,434400000.0
2009-03-26 12:07:00,1.63705,1.6379,1.63695,1.63775,496000000.0
2009-03-26 12:08:00,1.63785,1.64025,1.6378,1.64005,627000000.0
2009-03-26 12:09:00,1.64015,1.64025,1.63895,1.64005,584200000.0
2009-03-26 12:10:00,1.64005,1.64015,1.6392,1.64005,530600000.0
2009-03-26 12:11:00,1.64015,1.64035,1.6397,1.6399,623600000.0
2009-03-26 12:12:00,1.63985,1.6399,1.6388,1.6391,460000000.0
2009-03-26 12:13:00,1.639,1.6396,1.63895,1.63895,530400000.0
2009-03-26 12:14:00,1.63905,1.6394,1.6387,1.63915,365600000.0
2009-03-26 12:15:00,1.63915,1.63915,1.6386,1.63875,281600000.0
2009-03-26 12:16:00,1.6388,1.639,1.63845,1.6385,183200000.0
2009-03-26 12:17:00,1.63855,1.6397,1.63855,1.6393,416400001.0
2009-03-26 12:18:00,1.63925,1.6398,1.63915,1.6393,379600000.0
2009-03-26 12:19:00,1.6393,1.6401,1.6392,1.63965,400400000.0
2009-03-26 12:20:00,1.6398,1.6404,1.63975,1.6402,410800000.0
2009-03-26 12:21:00,1.6402,1.64155,1.63995,1.6403,498000000.0
2009-03-26 12:22:00,1.63985,1.6405,1.63965,1.6401,446400000.0
2009-03-26 12:23:00,1.6401,1.6404,1.6398,1.64025,414400000.0
2009-03-26 12:24:00,1.64025,1.6417,1.6401,1.6416,555200000.0
2009-03-26 12:25:00,1.64165,1.64165,1.641,1.64125,358800000.0
2009-03-26 12:26:00,1.64115,1.6424,1.64115,1.6422,451800000.0
2009-03-26 12:27:00,1.64205,1.6423,1.6407,1.64085,399200000.0
2009-03-26 12:28:00,1.64085,1.64115,1.64045,1.64085,312000000.0
2009-03-26 12:29:00,1.64085,1.64085,1.64015,1.64055,421600000.0
2009-03-26 12:30:00,1.64055,1.64055,1.6382,1.6384,403800000.0
2009-03-26 12:31:00,1.6383,1.63845,1.638,1.6383,426600000.0
2009-03-26 12:32:00,1.6383,1.63865,1.63685,1.6377,755600000.0
2009-03-26 12:33:00,1.6378,1.63925,1.63775,1.638,363600000.0
2009-03-26 12:34:00,1.63795,1.63885,1.6379,1.6386,365200000.0
2009-03-26 12:35:00,1.6386,1.6387,1.63805,1.6381,309600000.0
2009-03-26 12:36:00,1.6381,1.6391,1.63805,1.6391,422600000.0
2009-03-26 12:37:00,1.6391,1.6402,1.63905,1.63975,432400000.0
2009-03-26 12:38:00,1.6399,1.64195,1.63975,1.64045,548200000.0
2009-03-26 12:39:00,1.64055,1.6407,1.64005,1.6401,290200000.0
2009-03-26 12:40:00,1.6401,1.6402,1.6396,1.6398,380200000.0
2009-03-26 12:41:00,1.63975,1.6399,1.63945,1.6396,256200000.0
2009-03-26 12:42:00,1.6396,1.6396,1.63895,1.63935,444600000.0
2009-03-26 12:43:00,1.63935,1.6396,1.6392,1.63955,240000000.0
2009-03-26 12:44:00,1.63955,1.63975,1.6392,1.6394,384200000.0
2009-03-26 12:45:00,1.6394,1.6394,1.6374,1.6374,502800000.0
2009-03-26 12:46:00,1.6374,1.63765,1.6368,1.6368,489400000.0
2009-03-26 12:47:00,1.6367,1.63715,1.6367,1.637,355600000.0
2009-03-26 12:48:00,1.637,1.63725,1.63625,1.63645,406800000.0
2009-03-26 12:49:00,1.63635,1.6365,1.636,1.63635,321800000.0
2009-03-26 12:50:00,1.63615,1.63635,1.6359,1.6359,297000000.0
2009-03-26 12:51:00,1.6359,1.63635,1.6355,1.63615,448400000.0
2009-03-26 12:52:00,1.63645,1.6376,1.6359,1.6376,442800000.0
2009-03-26 12:53:00,1.6376,1.63835,1.63625,1.6371,394400000.0
2009-03-26 12:54:00,1.6371,1.63725,1.6362,1.6365,322800000.0
2009-03-26 12:55:00,1.6365,1.63685,1.6364,1.6367,347200000.0
2009-03-26 12:56:00,1.6368,1.63765,1.63655,1.63765,438200000.0
2009-03-26 12:57:00,1.6377,1.6377,1.6369,1.6372,337000000.0
2009-03-26 12:58:00,1.6372,1.6374,1.6369,1.63695,290400000.0
2009-03-26 12:59:00,1.6369,1.6378,1.63685,1.63755,380200000.0
2009-03-26 13:00:00,1.6376,1.63765,1.6366,1.63715,385800000.0
2009-03-26 13:01:00,1.63715,1.6374,1.63685,1.63705,451800000.0
2009-03-26 13:02:00,1.63695,1.63735,1.63685,1.6371,449800000.0
2009-03-26 13:03:00,1.6371,1.6371,1.63645,1.63655,422000000.0
2009-03-26 13:04:00,1.6366,1.6368,1.6363,1.6364,263200000.0
2009-03-26 13:05:00,1.6364,1.63695,1.63635,1.63675,265600000.0
2009-03-26 13:06:00,1.63685,1.63695,1.6363,1.6364,381200000.0
2009-03-26 13:07:00,1.6364,1.63745,1.63625,1.63665,403000000.0
2009-03-26 13:08:00,1.6366,1.63755,1.6366,1.6373,334600000.0
2009-03-26 13:09:00,1.6373,1.6383,1.637,1.63805,512800000.0
2009-03-26 13:10:00,1.63805,1.6396,1.6379,1.63935,410800000.0
2009-03-26 13:11:00,1.6394,1.6394,1.638,1.6387,544600000.0
2009-03-26 13:12:00,1.63895,1.63895,1.63765,1.6379,432800000.0
2009-03-26 13:13:00,1.63785,1.63815,1.63755,1.6381,423200000.0
2009-03-26 13:14:00,1.6381,1.63835,1.63725,1.6379,372600000.0
2009-03-26 13:15:00,1.63795,1.63855,1.6379,1.6384,268600000.0
2009-03-26 13:16:00,1.6384,1.6385,1.6381,1.6384,256600000.0
2009-03-26 13:17:00,1.63845,1.6386,1.63795,1.63825,280400000.0
2009-03-26 13:18:00,1.63825,1.6388,1.63825,1.63865,274200000.0
2009-03-26 13:19:00,1.63865,1.6392,1.6385,1.63915,376800000.0
2009-03-26 13:20:00,1.63915,1.63935,1.6386,1.6389,542000000.0
2009-03-26 13:21:00,1.63885,1.63905,1.63825,1.63865,400000000.0
2009-03-26 13:22:00,1.63865,1.63915,1.6385,1.6389,494800000.0
2009-03-26 13:23:00,1.63895,1.63925,1.63865,1.63915,546800000.0
2009-03-26 13:24:00,1.6388,1.63905,1.6385,1.63885,392800000.0
2009-03-26 13:25:00,1.63885,1.6391,1.63815,1.6386,552600001.0
2009-03-26 13:26:00,1.6385,1.63875,1.63775,1.63785,403600000.0
2009-03-26 13:27:00,1.638,1.6389,1.6379,1.63865,501200000.0
2009-03-26 13:28:00,1.63865,1.6388,1.6381,1.63845,388200000.0
2009-03-26 13:29:00,1.63845,1.6391,1.63835,1.63905,295200000.0
2009-03-26 13:30:00,1.63905,1.6395,1.63905,1.6395,496600000.0
2009-03-26 13:31:00,1.6395,1.64015,1.63945,1.6401,330200000.0
2009-03-26 13:32:00,1.64015,1.64015,1.63885,1.6391,496800000.0
2009-03-26 13:33:00,1.6391,1.63955,1.63885,1.63895,430400000.0
2009-03-26 13:34:00,1.63895,1.63965,1.6389,1.63955,412600000.0
2009-03-26 13:35:00,1.63965,1.64005,1.6395,1.63985,322000000.0
2009-03-26 13:36:00,1.6399,1.6402,1.6396,1.6396,275200000.0
2009-03-26 13:37:00,1.6396,1.63965,1.6388,1.6388,514800000.0
2009-03-26 13:38:00,1.6388,1.639,1.6384,1.63875,311200000.0
2009-03-26 13:39:00,1.63875,1.63885,1.6387,1.63875,164800000.0
2009-03-26 13:40:00,1.6388,1.6392,1.63845,1.63845,322200000.0
2009-03-26 13:41:00,1.6386,1.6387,1.6383,1.63845,459200000.0
2009-03-26 13:42:00,1.63845,1.63885,1.63825,1.63825,459200000.0
2009-03-26 13:43:00,1.63825,1.6385,1.6382,1.6383,470800000.0
2009-03-26 13:44:00,1.6385,1.63855,1.63805,1.63805,374800000.0
2009-03-26 13:45:00,1.63805,1.63805,1.6375,1.63795,435800000.0
2009-03-26 13:46:00,1.63795,1.6385,1.63755,1.6382,468800000.0
2009-03-26 13:47:00,1.6381,1.6383,1.6379,1.63805,446800000.0
2009-03-26 13:48:00,1.638,1.63825,1.63785,1.63815,394200000.0
2009-03-26 13:49:00,1.63815,1.63815,1.63755,1.6377,357800000.0
2009-03-26 13:50:00,1.63765,1.6381,1.63755,1.6377,383800000.0
2009-03-26 13:51:00,1.63765,1.6382,1.63765,1.6379,457600000.0
2009-03-26 13:52:00,1.63805,1.63815,1.6378,1.6378,339200000.0
2009-03-26 13:53:00,1.6378,1.6378,1.6375,1.6377,197000000.0
2009-03-26 13:54:00,1.63765,1.6379,1.6376,1.63765,260000000.0
2009-03-26 13:55:00,1.63765,1.63795,1.6373,1.63755,632200000.0
2009-03-26 13:56:00,1.63775,1.63775,1.6368,1.6373,520400000.0
2009-03-26 13:57:00,1.6373,1.63745,1.6367,1.6371,418200000.0
2009-03-26 13:58:00,1.6371,1.63745,1.63695,1.63735,415800000.0
2009-03-26 13:59:00,1.63735,1.63755,1.63705,1.63735,277200000.0
2009-03-26 14:00:00,1.6374,1.63765,1.63715,1.6373,544800000.0
2009-03-26 14:01:00,1.63735,1.63765,1.63705,1.6375,452800000.0
2009-03-26 14:02:00,1.6375,1.63775,1.63705,1.6372,437000000.0
2009-03-26 14:03:00,1.63725,1.63735,1.63675,1.637,396600000.0
2009-03-26 14:04:00,1.63715,1.63715,1.6363,1.6368,517000000.0
2009-03-26 14:05:00,1.6368,1.6378,1.63665,1.63695,527800000.0
2009-03-26 14:06:00,1.63695,1.6375,1.6369,1.6374,438400001.0
2009-03-26 14:07:00,1.6374,1.63745,1.63685,1.6369,529600000.0
2009-03-26 14:08:00,1.6369,1.63715,1.63655,1.6368,432200000.0
2009-03-26 14:09:00,1.63685,1.63705,1.63675,1.6369,460000000.0
2009-03-26 14:10:00,1.6369,1.63715,1.63635,1.6368,621000000.0
2009-03-26 14:11:00,1.6368,1.6368,1.6364,1.6365,383200000.0
2009-03-26 14:12:00,1.6365,1.63685,1.63635,1.6366,376400000.0
2009-03-26 14:13:00,1.6366,1.63695,1.6362,1.63685,589400000.0
2009-03-26 14:14:00,1.63685,1.6373,1.6368,1.6373,314400000.0
2009-03-26 14:15:00,1.63725,1.6374,1.63655,1.6368,483200000.0
2009-03-26 14:16:00,1.6369,1.63715,1.6367,1.63715,331200000.0
2009-03-26 14:17:00,1.63715,1.63725,1.6368,1.63725,341600000.0
2009-03-26 14:18:00,1.63725,1.63725,1.6368,1.6369,446800000.0
2009-03-26 14:19:00,1.63705,1.6371,1.63645,1.637,312600000.0
2009-03-26 14:20:00,1.6369,1.637,1.63635,1.6367,318800000.0
2009-03-26 14:21:00,1.6367,1.6375,1.63655,1.63725,386000000.0
2009-03-26 14:22:00,1.63725,1.63915,1.63715,1.6389,491800000.0
2009-03-26 14:23:00,1.63895,1.639,1.63855,1.6389,306000000.0
2009-03-26 14:24:00,1.6388,1.6392,1.63855,1.63875,481800000.0
2009-03-26 14:25:00,1.63875,1.639,1.63865,1.63865,206000000.0
2009-03-26 14:26:00,1.6387,1.6388,1.6386,1.6387,240000000.0
2009-03-26 14:27:00,1.63865,1.63865,1.63845,1.63855,243200000.0
2009-03-26 14:28:00,1.6384,1.63905,1.63785,1.63905,324600000.0
2009-03-26 14:29:00,1.639,1.63925,1.6386,1.63895,294800000.0
2009-03-26 14:30:00,1.6388,1.6394,1.6383,1.6394,444200000.0
2009-03-26 14:31:00,1.6394,1.64015,1.6394,1.6395,479400000.0
2009-03-26 14:32:00,1.6398,1.64,1.63895,1.63945,405700000.0
2009-03-26 14:33:00,1.63945,1.6395,1.63885,1.6392,435000000.0
2009-03-26 14:34:00,1.63925,1.6394,1.6391,1.6391,498400000.0
2009-03-26 14:35:00,1.6391,1.63915,1.6385,1.6385,460200000.0
2009-03-26 14:36:00,1.63855,1.6398,1.63845,1.63955,582000000.0
2009-03-26 14:37:00,1.63955,1.6398,1.6385,1.6388,312200000.0
2009-03-26 14:38:00,1.6388,1.639,1.63825,1.6384,377000000.0
2009-03-26 14:39:00,1.6384,1.6386,1.63825,1.6386,187200000.0
2009-03-26 14:40:00,1.6385,1.6401,1.6385,1.6401,345600000.0
2009-03-26 14:41:00,1.64005,1.64005,1.63905,1.63915,496600000.0
2009-03-26 14:42:00,1.63915,1.63925,1.6386,1.6389,477200000.0
2009-03-26 14:43:00,1.63895,1.6391,1.63755,1.63765,463000000.0
2009-03-26 14:44:00,1.6377,1.63815,1.6376,1.63795,470200000.0
2009-03-26 14:45:00,1.6379,1.63855,1.63785,1.6385,641800000.0
2009-03-26 14:46:00,1.6385,1.63875,1.63825,1.63855,431600000.0
2009-03-26 14:47:00,1.63855,1.6389,1.6384,1.6387,403600000.0
2009-03-26 14:48:00,1.6387,1.6388,1.6375,1.6379,293600000.0
2009-03-26 14:49:00,1.6379,1.6379,1.637,1.63715,297600000.0
2009-03-26 14:50:00,1.6371,1.638,1.63695,1.6377,348800000.0
2009-03-26 14:51:00,1.63775,1.6378,1.637,1.63775,511800000.0
2009-03-26 14:52:00,1.63775,1.63875,1.6376,1.6381,661000000.0
2009-03-26 14:53:00,1.6382,1.6389,1.6381,1.6389,394800000.0
2009-03-26 14:54:00,1.6389,1.63895,1.63755,1.63815,606900000.0
2009-03-26 14:55:00,1.6381,1.63935,1.6381,1.63905,610600000.0
2009-03-26 14:56:00,1.63925,1.6396,1.63895,1.63955,561000001.0
2009-03-26 14:57:00,1.6395,1.6402,1.63915,1.63925,597000000.0
2009-03-26 14:58:00,1.6391,1.6393,1.63885,1.6393,536000000.0
2009-03-26 14:59:00,1.63925,1.63935,1.6383,1.63875,735400000.0
2009-03-26 15:00:00,1.63875,1.6394,1.63865,1.63915,546000001.0
2009-03-26 15:01:00,1.6391,1.63925,1.63875,1.6391,606000000.0
2009-03-26 15:02:00,1.63905,1.6392,1.6382,1.63855,583200001.0
2009-03-26 15:03:00,1.6385,1.63915,1.6384,1.6391,412400000.0
2009-03-26 15:04:00,1.6391,1.6395,1.63905,1.63935,713600001.0
2009-03-26 15:05:00,1.63935,1.6399,1.6391,1.6395,546600000.0
2009-03-26 15:06:00,1.6395,1.6398,1.63885,1.63885,436200000.0
2009-03-26 15:07:00,1.63885,1.6391,1.63805,1.63805,381800000.0
2009-03-26 15:08:00,1.6382,1.63895,1.63815,1.63885,447000000.0
2009-03-26 15:09:00,1.63885,1.63975,1.63885,1.63955,673400000.0
2009-03-26 15:10:00,1.63945,1.6397,1.63895,1.6393,545800000.0
2009-03-26 15:11:00,1.63925,1.6398,1.63885,1.6396,543400000.0
2009-03-26 15:12:00,1.63965,1.64025,1.6389,1.639,601600000.0
2009-03-26 15:13:00,1.63885,1.63895,1.63855,1.6386,647800000.0
2009-03-26 15:14:00,1.6386,1.63875,1.6383,1.63865,570800000.0
2009-03-26 15:15:00,1.63865,1.639,1.6386,1.6388,779600000.0
2009-03-26 15:16:00,1.6388,1.6388,1.63785,1.638,677600001.0
2009-03-26 15:17:00,1.63805,1.63805,1.63755,1.63765,533400000.0
2009-03-26 15:18:00,1.63765,1.63795,1.6371,1.6376,604000000.0
2009-03-26 15:19:00,1.6376,1.63765,1.6373,1.6376,466000000.0
2009-03-26 15:20:00,1.6376,1.63785,1.63745,1.6375,268200000.0
2009-03-26 15:21:00,1.63755,1.6379,1.63745,1.63765,502200000.0
2009-03-26 15:22:00,1.63765,1.63895,1.63755,1.63855,669400000.0
2009-03-26 15:23:00,1.6384,1.63905,1.6384,1.6389,412600000.0
2009-03-26 15:24:00,1.6389,1.63915,1.6387,1.6391,542400000.0
2009-03-26 15:25:00,1.63895,1.6393,1.63865,1.6388,551000000.0
2009-03-26 15:26:00,1.6389,1.63915,1.6385,1.63915,496400000.0
2009-03-26 15:27:00,1.6391,1.6393,1.63835,1.63835,668000000.0
2009-03-26 15:28:00,1.63835,1.6384,1.638,1.6381,516800000.0
2009-03-26 15:29:00,1.6381,1.63865,1.63805,1.63845,432200000.0
2009-03-26 15:30:00,1.6385,1.63865,1.6379,1.6382,695000000.0
2009-03-26 15:31:00,1.63835,1.63855,1.6375,1.63855,659000000.0
2009-03-26 15:32:00,1.63855,1.6388,1.63785,1.63835,660000000.0
2009-03-26 15:33:00,1.63835,1.63865,1.63825,1.63855,373800000.0
2009-03-26 15:34:00,1.63845,1.6386,1.63825,1.6385,494600000.0
2009-03-26 15:35:00,1.6384,1.63875,1.63835,1.6385,492199999.0
2009-03-26 15:36:00,1.6385,1.63895,1.63845,1.63865,402600000.0
2009-03-26 15:37:00,1.63865,1.63905,1.63865,1.639,594000000.0
2009-03-26 15:38:00,1.63895,1.63915,1.6389,1.63895,583400000.0
2009-03-26 15:39:00,1.6389,1.6391,1.63875,1.63895,600200000.0
2009-03-26 15:40:00,1.63905,1.63935,1.6387,1.6389,652000001.0
2009-03-26 15:41:00,1.6388,1.639,1.63815,1.6384,447400000.0
2009-03-26 15:42:00,1.6384,1.63895,1.6384,1.63865,616400000.0
2009-03-26 15:43:00,1.63865,1.6388,1.6384,1.6385,473000000.0
2009-03-26 15:44:00,1.6385,1.63905,1.6385,1.63885,386600000.0
2009-03-26 15:45:00,1.6389,1.63985,1.63865,1.63915,552600000.0
2009-03-26 15:46:00,1.63935,1.6397,1.6384,1.6387,675200001.0
2009-03-26 15:47:00,1.63865,1.63875,1.6376,1.6376,588400000.0
2009-03-26 15:48:00,1.6376,1.63825,1.63745,1.6381,537800000.0
2009-03-26 15:49:00,1.6381,1.63835,1.638,1.6382,551600000.0
2009-03-26 15:50:00,1.63815,1.6383,1.6377,1.6381,518400000.0
2009-03-26 15:51:00,1.638,1.63875,1.638,1.63845,587000000.0
2009-03-26 15:52:00,1.63835,1.63845,1.63665,1.6376,729200000.0
2009-03-26 15:53:00,1.63685,1.6384,1.6368,1.6372,626300000.0
2009-03-26 15:54:00,1.6373,1.6379,1.6372,1.63775,438200000.0
2009-03-26 15:55:00,1.6378,1.63825,1.63745,1.6378,504600000.0
2009-03-26 15:56:00,1.63775,1.6379,1.6363,1.6364,607800000.0
2009-03-26 15:57:00,1.63645,1.63665,1.6359,1.63605,511000000.0
2009-03-26 15:58:00,1.63595,1.63625,1.6355,1.6358,549000000.0
2009-03-26 15:59:00,1.6358,1.63665,1.6358,1.63645,508400000.0
2009-03-26 16:00:00,1.6364,1.6367,1.6362,1.63645,473000001.0
2009-03-26 16:01:00,1.63645,1.63725,1.63635,1.63685,503800000.0
2009-03-26 16:02:00,1.6368,1.6382,1.6368,1.63805,634600000.0
2009-03-26 16:03:00,1.63805,1.63835,1.63785,1.63805,485000000.0
2009-03-26 16:04:00,1.6379,1.63805,1.6368,1.6368,773000000.0
2009-03-26 16:05:00,1.6368,1.63735,1.6366,1.6372,616600001.0
2009-03-26 16:06:00,1.6372,1.63735,1.6366,1.63715,584800000.0
2009-03-26 16:07:00,1.63715,1.63745,1.63645,1.63645,383200000.0
2009-03-26 16:08:00,1.6365,1.6367,1.63625,1.6366,379600000.0
2009-03-26 16:09:00,1.63655,1.63695,1.63635,1.63695,393200000.0
2009-03-26 16:10:00,1.63675,1.63765,1.6366,1.6375,633000000.0
2009-03-26 16:11:00,1.6374,1.63745,1.6366,1.63695,513400000.0
2009-03-26 16:12:00,1.63685,1.63705,1.63495,1.63535,646000000.0
2009-03-26 16:13:00,1.63535,1.6356,1.63415,1.6345,537000000.0
2009-03-26 16:14:00,1.6346,1.63525,1.6344,1.6347,733200002.0
2009-03-26 16:15:00,1.63465,1.63525,1.63405,1.6347,745200000.0
2009-03-26 16:16:00,1.6348,1.6357,1.6342,1.6351,655200000.0
2009-03-26 16:17:00,1.6351,1.63645,1.6351,1.63625,684800000.0
2009-03-26 16:18:00,1.6363,1.63685,1.63595,1.63675,700000000.0
2009-03-26 16:19:00,1.6366,1.63675,1.6359,1.6362,643600000.0
2009-03-26 16:20:00,1.63615,1.6362,1.63525,1.63595,633400001.0
2009-03-26 16:21:00,1.63595,1.63605,1.6348,1.63555,595399999.0
2009-03-26 16:22:00,1.63485,1.6352,1.634,1.63445,682000000.0
2009-03-26 16:23:00,1.63445,1.63445,1.6335,1.63355,495400000.0
2009-03-26 16:24:00,1.63355,1.6345,1.6332,1.63385,595000000.0
2009-03-26 16:25:00,1.6338,1.6339,1.63285,1.63345,620800001.0
2009-03-26 16:26:00,1.63345,1.63455,1.6333,1.634,493300000.0
2009-03-26 16:27:00,1.63385,1.6341,1.6332,1.6332,476800000.0
2009-03-26 16:28:00,1.63325,1.63345,1.63255,1.6326,695000000.0
2009-03-26 16:29:00,1.6326,1.6328,1.632,1.63205,573600000.0
2009-03-26 16:30:00,1.63205,1.63295,1.63125,1.63255,545000000.0
2009-03-26 16:31:00,1.63265,1.6328,1.63165,1.6318,565400000.0
2009-03-26 16:32:00,1.63175,1.63225,1.63165,1.63195,536000000.0
2009-03-26 16:33:00,1.6319,1.63305,1.63185,1.63295,526600000.0
2009-03-26 16:34:00,1.633,1.6332,1.6323,1.63285,489600000.0
2009-03-26 16:35:00,1.6329,1.63335,1.6323,1.6326,559800000.0
2009-03-26 16:36:00,1.63265,1.6338,1.63265,1.63345,572200000.0
2009-03-26 16:37:00,1.63345,1.634,1.6332,1.63335,579000000.0
2009-03-26 16:38:00,1.63335,1.63355,1.63255,1.6328,552200001.0
2009-03-26 16:39:00,1.63275,1.63285,1.63235,1.63245,536800000.0
2009-03-26 16:40:00,1.6325,1.6325,1.6318,1.632,608400000.0
2009-03-26 16:41:00,1.6321,1.6321,1.63035,1.6314,605600000.0
2009-03-26 16:42:00,1.63155,1.632,1.63125,1.63175,501600000.0
2009-03-26 16:43:00,1.6315,1.6317,1.63095,1.63125,504200000.0
2009-03-26 16:44:00,1.6313,1.6316,1.63085,1.6315,556800000.0
2009-03-26 16:45:00,1.6315,1.6319,1.6311,1.63155,641400000.0
2009-03-26 16:46:00,1.6315,1.6315,1.63105,1.6311,453200000.0
2009-03-26 16:47:00,1.6312,1.63125,1.6305,1.631,494400000.0
2009-03-26 16:48:00,1.6309,1.63185,1.6309,1.63155,509200000.0
2009-03-26 16:49:00,1.63155,1.6323,1.6314,1.63225,562800000.0
2009-03-26 16:50:00,1.63215,1.63315,1.6319,1.63305,577000000.0
2009-03-26 16:51:00,1.6331,1.6347,1.63305,1.63425,511800000.0
2009-03-26 16:52:00,1.6343,1.63445,1.63325,1.63405,472200000.0
2009-03-26 16:53:00,1.634,1.63495,1.6335,1.6347,620600000.0
2009-03-26 16:54:00,1.63465,1.6348,1.6337,1.63395,575200000.0
2009-03-26 16:55:00,1.6339,1.63415,1.63355,1.63405,529200000.0
2009-03-26 16:56:00,1.634,1.63425,1.63355,1.63395,622400000.0
2009-03-26 16:57:00,1.63395,1.6343,1.63355,1.6338,429000000.0
2009-03-26 16:58:00,1.63375,1.63435,1.63365,1.6343,536800000.0
2009-03-26 16:59:00,1.63435,1.63445,1.63405,1.63405,482800000.0
2009-03-26 17:00:00,1.63395,1.6344,1.63385,1.6343,379200000.0
2009-03-26 17:01:00,1.6343,1.63495,1.6343,1.6348,634000000.0
2009-03-26 17:02:00,1.6349,1.6349,1.634,1.63425,492200000.0
2009-03-26 17:03:00,1.6342,1.63485,1.6342,1.63445,638800000.0
2009-03-26 17:04:00,1.63445,1.635,1.6341,1.635,623800000.0
2009-03-26 17:05:00,1.635,1.6351,1.63455,1.6348,550000000.0
2009-03-26 17:06:00,1.6349,1.63525,1.63465,1.63525,487600000.0
2009-03-26 17:07:00,1.63535,1.63545,1.6342,1.635,563400000.0
2009-03-26 17:08:00,1.63505,1.63505,1.63455,1.6349,521000000.0
2009-03-26 17:09:00,1.6349,1.6351,1.6348,1.63505,395200000.0
2009-03-26 17:10:00,1.635,1.6351,1.6343,1.6348,516000000.0
2009-03-26 17:11:00,1.6348,1.63505,1.63465,1.63485,179400000.0
2009-03-26 17:12:00,1.6348,1.63495,1.6344,1.6346,419800000.0
2009-03-26 17:13:00,1.6346,1.63515,1.63455,1.63455,417400000.0
2009-03-26 17:14:00,1.63455,1.6346,1.63365,1.6342,431800000.0
2009-03-26 17:15:00,1.6341,1.6342,1.63365,1.634,479600000.0
2009-03-26 17:16:00,1.6341,1.63465,1.6338,1.63425,523400000.0
2009-03-26 17:17:00,1.63435,1.63465,1.634,1.63405,431600000.0
2009-03-26 17:18:00,1.6341,1.63425,1.6323,1.6324,514200000.0
2009-03-26 17:19:00,1.63235,1.63335,1.63235,1.63325,462000000.0
2009-03-26 17:20:00,1.6332,1.6335,1.6329,1.63305,313200000.0
2009-03-26 17:21:00,1.633,1.63335,1.63265,1.6332,554200000.0
2009-03-26 17:22:00,1.6333,1.63335,1.6328,1.63285,490400000.0
2009-03-26 17:23:00,1.6331,1.6334,1.6324,1.6331,583800000.0
2009-03-26 17:24:00,1.6331,1.63315,1.6327,1.6331,373800000.0
2009-03-26 17:25:00,1.6329,1.63365,1.6329,1.6334,385400000.0
2009-03-26 17:26:00,1.6335,1.6338,1.63335,1.6336,584800000.0
2009-03-26 17:27:00,1.6336,1.6336,1.6323,1.63325,604800000.0
2009-03-26 17:28:00,1.6333,1.6334,1.63255,1.63255,516600000.0
2009-03-26 17:29:00,1.6326,1.6328,1.6323,1.63265,561000000.0
2009-03-26 17:30:00,1.63265,1.63315,1.63205,1.63215,526000000.0
2009-03-26 17:31:00,1.63215,1.63245,1.63185,1.63205,471200000.0
2009-03-26 17:32:00,1.63225,1.6324,1.63205,1.63235,376000000.0
2009-03-26 17:33:00,1.63235,1.63265,1.6321,1.63265,592200000.0
2009-03-26 17:34:00,1.6325,1.63265,1.632,1.6322,424200000.0
2009-03-26 17:35:00,1.6322,1.6323,1.6319,1.63205,309600000.0
2009-03-26 17:36:00,1.6321,1.63295,1.6321,1.6325,471400000.0
2009-03-26 17:37:00,1.63255,1.63255,1.63205,1.6322,315200000.0
2009-03-26 17:38:00,1.6322,1.63315,1.63215,1.63295,302600000.0
2009-03-26 17:39:00,1.6329,1.6337,1.6327,1.6337,426000001.0
2009-03-26 17:40:00,1.63355,1.63375,1.63285,1.63365,452000000.0
2009-03-26 17:41:00,1.63375,1.63375,1.63255,1.63265,387200000.0
2009-03-26 17:42:00,1.63265,1.63265,1.6321,1.63245,313600000.0
2009-03-26 17:43:00,1.63245,1.63295,1.6323,1.63275,519599999.0
2009-03-26 17:44:00,1.63275,1.6336,1.6327,1.6333,586600000.0
2009-03-26 17:45:00,1.6333,1.63355,1.6332,1.63335,313200000.0
2009-03-26 17:46:00,1.63345,1.63345,1.63295,1.63295,378200000.0
2009-03-26 17:47:00,1.63295,1.6333,1.6329,1.6331,282800000.0
2009-03-26 17:48:00,1.6331,1.63325,1.633,1.63325,198400000.0
2009-03-26 17:49:00,1.63325,1.6334,1.6331,1.63325,391600000.0
2009-03-26 17:50:00,1.63325,1.6334,1.6327,1.6331,498600000.0
2009-03-26 17:51:00,1.6332,1.6332,1.63275,1.6331,591400000.0
2009-03-26 17:52:00,1.63305,1.63325,1.63265,1.6329,425600000.0
2009-03-26 17:53:00,1.6329,1.6334,1.6328,1.63295,488000000.0
2009-03-26 17:54:00,1.633,1.63365,1.63285,1.63325,396000000.0
2009-03-26 17:55:00,1.63325,1.6336,1.6329,1.633,332200000.0
2009-03-26 17:56:00,1.633,1.63345,1.63285,1.63295,436000000.0
2009-03-26 17:57:00,1.63295,1.63305,1.63225,1.63235,359000000.0
2009-03-26 17:58:00,1.63235,1.63265,1.632,1.63245,507200000.0
2009-03-26 17:59:00,1.63255,1.63395,1.6325,1.6338,534000000.0
2009-03-26 18:00:00,1.6338,1.63455,1.63375,1.634,620800000.0
2009-03-26 18:01:00,1.6341,1.63425,1.63395,1.6341,404000000.0
2009-03-26 18:02:00,1.634,1.63435,1.63385,1.63405,493200000.0
2009-03-26 18:03:00,1.63405,1.63415,1.6338,1.634,307200000.0
2009-03-26 18:04:00,1.634,1.63425,1.63395,1.6341,351200000.0
2009-03-26 18:05:00,1.63415,1.63515,1.6341,1.635,393600000.0
2009-03-26 18:06:00,1.635,1.63545,1.63485,1.6353,306600000.0
2009-03-26 18:07:00,1.63515,1.63525,1.63495,1.635,288000000.0
2009-03-26 18:08:00,1.63495,1.63555,1.63495,1.6353,324800000.0
2009-03-26 18:09:00,1.63525,1.63615,1.6352,1.63575,601000000.0
2009-03-26 18:10:00,1.63585,1.636,1.63555,1.6356,402000000.0
2009-03-26 18:11:00,1.63565,1.63595,1.6352,1.6354,312400000.0
2009-03-26 18:12:00,1.6354,1.63565,1.6353,1.6355,211600000.0
2009-03-26 18:13:00,1.6354,1.6355,1.63505,1.63525,213200000.0
2009-03-26 18:14:00,1.63525,1.6354,1.6348,1.6351,380800000.0
2009-03-26 18:15:00,1.6351,1.6351,1.63465,1.63475,380400000.0
2009-03-26 18:16:00,1.6348,1.63515,1.6347,1.6349,351600000.0
2009-03-26 18:17:00,1.6349,1.635,1.63475,1.63475,424400000.0
2009-03-26 18:18:00,1.63475,1.63485,1.63455,1.63455,337600000.0
2009-03-26 18:19:00,1.63455,1.6346,1.6342,1.63425,405600001.0
2009-03-26 18:20:00,1.6344,1.6351,1.63435,1.63505,452400000.0
2009-03-26 18:21:00,1.63505,1.6351,1.63465,1.63485,307000000.0
2009-03-26 18:22:00,1.63485,1.6353,1.6347,1.63485,498000000.0
2009-03-26 18:23:00,1.63475,1.6352,1.63475,1.6351,303000000.0
2009-03-26 18:24:00,1.63525,1.63525,1.63425,1.63425,549000000.0
2009-03-26 18:25:00,1.63425,1.6345,1.63425,1.6344,240000000.0
2009-03-26 18:26:00,1.6344,1.63465,1.6338,1.63395,435800000.0
2009-03-26 18:27:00,1.63415,1.63445,1.63405,1.6343,452800000.0
2009-03-26 18:28:00,1.63435,1.6344,1.63395,1.6341,252400000.0
2009-03-26 18:29:00,1.6341,1.6347,1.634,1.63435,288400000.0
2009-03-26 18:30:00,1.63445,1.63535,1.63435,1.63485,421800000.0
2009-03-26 18:31:00,1.635,1.635,1.63435,1.63465,303600000.0
2009-03-26 18:32:00,1.6346,1.6346,1.63395,1.6342,305200000.0
2009-03-26 18:33:00,1.63435,1.6344,1.63345,1.63435,274200000.0
2009-03-26 18:34:00,1.63435,1.63465,1.63375,1.634,332400000.0
2009-03-26 18:35:00,1.63405,1.6345,1.63355,1.63385,336000000.0
2009-03-26 18:36:00,1.63375,1.6345,1.6334,1.6345,331400000.0
2009-03-26 18:37:00,1.6346,1.6354,1.63455,1.6352,275600000.0
2009-03-26 18:38:00,1.6352,1.6352,1.63385,1.63445,329200000.0
2009-03-26 18:39:00,1.6344,1.63475,1.6332,1.63345,403400000.0
2009-03-26 18:40:00,1.6336,1.63375,1.6326,1.63325,562399998.0
2009-03-26 18:41:00,1.63325,1.63365,1.6331,1.63365,158800000.0
2009-03-26 18:42:00,1.63365,1.6337,1.6328,1.6337,284000000.0
2009-03-26 18:43:00,1.6336,1.63365,1.6327,1.63315,198400000.0
2009-03-26 18:44:00,1.63315,1.63345,1.63255,1.6329,273800000.0
2009-03-26 18:45:00,1.633,1.633,1.63245,1.6327,293600000.0
2009-03-26 18:46:00,1.6327,1.63285,1.63235,1.6325,261200000.0
2009-03-26 18:47:00,1.63255,1.63335,1.6325,1.63285,448000000.0
2009-03-26 18:48:00,1.63285,1.63345,1.63285,1.6333,374800000.0
2009-03-26 18:49:00,1.6333,1.6335,1.6323,1.6326,284400000.0
2009-03-26 18:50:00,1.6326,1.63295,1.63235,1.63235,299600000.0
2009-03-26 18:51:00,1.63235,1.63235,1.63165,1.63225,174600000.0
2009-03-26 18:52:00,1.63225,1.6326,1.63215,1.63225,228600000.0
2009-03-26 18:53:00,1.63225,1.6326,1.63215,1.6325,293800000.0
2009-03-26 18:54:00,1.6325,1.6335,1.6325,1.63305,377000000.0
2009-03-26 18:55:00,1.63305,1.63375,1.6327,1.63345,347000000.0
2009-03-26 18:56:00,1.6335,1.6337,1.6331,1.63355,252400000.0
2009-03-26 18:57:00,1.6335,1.6336,1.63305,1.63315,205200000.0
2009-03-26 18:58:00,1.63315,1.63315,1.63215,1.6324,214400000.0
2009-03-26 18:59:00,1.6324,1.6329,1.63215,1.6324,332800000.0
2009-03-26 19:00:00,1.6324,1.6325,1.6314,1.63155,178800000.0
2009-03-26 19:01:00,1.63155,1.63175,1.63125,1.6316,389600000.0
2009-03-26 19:02:00,1.63185,1.63185,1.6308,1.63085,336800000.0
2009-03-26 19:03:00,1.63085,1.6315,1.6308,1.6315,292000000.0
2009-03-26 19:04:00,1.63145,1.633,1.63145,1.6326,465000000.0
2009-03-26 19:05:00,1.6326,1.6328,1.6324,1.6325,227800000.0
2009-03-26 19:06:00,1.63255,1.6328,1.63225,1.63255,178400000.0
2009-03-26 19:07:00,1.6326,1.6328,1.6324,1.6328,150000000.0
2009-03-26 19:08:00,1.6328,1.6329,1.63215,1.6324,206400000.0
2009-03-26 19:09:00,1.63245,1.63285,1.63215,1.63255,296400000.0
2009-03-26 19:10:00,1.63255,1.6327,1.63195,1.6325,342000000.0
2009-03-26 19:11:00,1.6325,1.63295,1.63195,1.6322,335600000.0
2009-03-26 19:12:00,1.63215,1.6325,1.6321,1.63215,188400000.0
2009-03-26 19:13:00,1.63215,1.63235,1.632,1.6322,124000000.0
2009-03-26 19:14:00,1.6322,1.6324,1.63175,1.63225,265600000.0
2009-03-26 19:15:00,1.63225,1.63225,1.6317,1.63185,265600000.0
2009-03-26 19:16:00,1.63185,1.6319,1.6317,1.63175,167600000.0
2009-03-26 19:17:00,1.6318,1.6318,1.6317,1.6318,51200000.0
2009-03-26 19:18:00,1.6318,1.6318,1.6308,1.63135,90400000.0
2009-03-26 19:19:00,1.63135,1.63135,1.631,1.63115,154000000.0
2009-03-26 19:20:00,1.63115,1.6312,1.63095,1.6311,135600000.0
2009-03-26 19:21:00,1.63105,1.63105,1.62985,1.63025,280600000.0
2009-03-26 19:22:00,1.63025,1.63115,1.63025,1.63085,317400000.0
2009-03-26 19:23:00,1.63095,1.63155,1.6308,1.63135,208800000.0
2009-03-26 19:24:00,1.6313,1.63145,1.63065,1.6309,219200000.0
2009-03-26 19:25:00,1.63095,1.6321,1.63095,1.6321,308800001.0
2009-03-26 19:26:00,1.63215,1.63295,1.632,1.63205,301400000.0
2009-03-26 19:27:00,1.63205,1.6324,1.6319,1.63205,131200000.0
2009-03-26 19:28:00,1.6321,1.63225,1.6318,1.6318,274000000.0
2009-03-26 19:29:00,1.6318,1.6319,1.63145,1.6319,268400000.0
2009-03-26 19:30:00,1.63175,1.63185,1.63145,1.6318,240800000.0
2009-03-26 19:31:00,1.6317,1.6319,1.6316,1.63165,63600000.0
2009-03-26 19:32:00,1.63165,1.6317,1.6315,1.63155,92800000.0
2009-03-26 19:33:00,1.63155,1.6318,1.6311,1.6317,546000000.0
2009-03-26 19:34:00,1.6317,1.6321,1.63115,1.6312,281800000.0
2009-03-26 19:35:00,1.6312,1.63175,1.631,1.6313,268000000.0
2009-03-26 19:36:00,1.6313,1.63155,1.629,1.62985,360400000.0
2009-03-26 19:37:00,1.62985,1.63,1.6293,1.62935,330200000.0
2009-03-26 19:38:00,1.62935,1.62945,1.62845,1.6285,314400000.0
2009-03-26 19:39:00,1.62865,1.62935,1.62865,1.62905,285400000.0
2009-03-26 19:40:00,1.62915,1.6294,1.62915,1.62935,99200000.0
2009-03-26 19:41:00,1.62925,1.6298,1.62925,1.6298,127600000.0
2009-03-26 19:42:00,1.6298,1.6306,1.6297,1.62985,295600000.0
2009-03-26 19:43:00,1.62985,1.63,1.6295,1.6295,403200000.0
2009-03-26 19:44:00,1.62945,1.6295,1.62905,1.6295,250000000.0
2009-03-26 19:45:00,1.62915,1.6292,1.6284,1.6284,140800000.0
2009-03-26 19:46:00,1.62835,1.6291,1.6283,1.6283,119200000.0
2009-03-26 19:47:00,1.62825,1.62835,1.6281,1.62835,86400000.0
2009-03-26 19:48:00,1.6285,1.62875,1.6285,1.6286,37200000.0
2009-03-26 19:49:00,1.6286,1.62935,1.6286,1.62935,262800000.0
2009-03-26 19:50:00,1.6294,1.62955,1.62895,1.62915,250000000.0
2009-03-26 19:51:00,1.62915,1.62925,1.62885,1.62885,52800000.0
2009-03-26 19:52:00,1.62895,1.62935,1.62875,1.6291,228800000.0
2009-03-26 19:53:00,1.62925,1.6294,1.62905,1.62915,164800000.0
2009-03-26 19:54:00,1.62915,1.62945,1.6283,1.62835,297600000.0
2009-03-26 19:55:00,1.6283,1.62845,1.62725,1.62785,496800000.0
2009-03-26 19:56:00,1.62765,1.62775,1.62595,1.62615,380600000.0
2009-03-26 19:57:00,1.62625,1.627,1.62595,1.62665,308600000.0
2009-03-26 19:58:00,1.62665,1.6268,1.6263,1.62665,186400000.0
2009-03-26 19:59:00,1.62665,1.62805,1.62645,1.62805,358200000.0
2009-03-26 20:00:00,1.62805,1.62805,1.6274,1.628,354800000.0
2009-03-26 20:01:00,1.62795,1.628,1.6265,1.62705,330000000.0
2009-03-26 20:02:00,1.627,1.62765,1.62625,1.6265,340400000.0
2009-03-26 20:03:00,1.6267,1.6269,1.6261,1.6265,314000000.0
2009-03-26 20:04:00,1.62665,1.62665,1.6261,1.6264,203200000.0
2009-03-26 20:05:00,1.6264,1.627,1.6264,1.6269,169600000.0
2009-03-26 20:06:00,1.62695,1.62775,1.62695,1.62765,238800000.0
2009-03-26 20:07:00,1.6276,1.62795,1.6274,1.62755,224200000.0
2009-03-26 20:08:00,1.62755,1.6278,1.6274,1.6278,164600000.0
2009-03-26 20:09:00,1.6277,1.628,1.6276,1.62785,214800000.0
2009-03-26 20:10:00,1.62785,1.628,1.62735,1.62745,271800000.0
2009-03-26 20:11:00,1.6276,1.6276,1.62685,1.62715,241000000.0
2009-03-26 20:12:00,1.6273,1.62735,1.6268,1.62695,144000000.0
2009-03-26 20:13:00,1.627,1.6271,1.62675,1.62675,249800000.0
2009-03-26 20:14:00,1.62675,1.627,1.6267,1.6267,123200000.0
2009-03-26 20:15:00,1.6267,1.62745,1.6267,1.62715,232000000.0
2009-03-26 20:16:00,1.6272,1.62745,1.627,1.6274,123200000.0
2009-03-26 20:17:00,1.6272,1.6278,1.6272,1.62765,162800000.0
2009-03-26 20:18:00,1.62765,1.62765,1.6273,1.6273,131200000.0
2009-03-26 20:19:00,1.62725,1.6276,1.6269,1.6275,169600000.0
2009-03-26 20:20:00,1.6275,1.62755,1.62735,1.6274,117200000.0
2009-03-26 20:21:00,1.6274,1.6275,1.6271,1.62725,117200000.0
2009-03-26 20:22:00,1.62735,1.62735,1.627,1.6271,128000000.0
2009-03-26 20:23:00,1.6272,1.6278,1.62715,1.6276,146000000.0
2009-03-26 20:24:00,1.62765,1.62765,1.6273,1.62735,132000000.0
2009-03-26 20:25:00,1.6271,1.62735,1.62705,1.62715,152800000.0
2009-03-26 20:26:00,1.6272,1.6274,1.62715,1.6272,230200000.0
2009-03-26 20:27:00,1.6273,1.6274,1.62675,1.62675,282800000.0
2009-03-26 20:28:00,1.62685,1.62705,1.62655,1.62655,268400000.0
2009-03-26 20:29:00,1.6266,1.6271,1.62655,1.6269,191600000.0
2009-03-26 20:30:00,1.6268,1.6271,1.62645,1.62665,245600000.0
2009-03-26 20:31:00,1.62665,1.6269,1.62635,1.6269,191600000.0
2009-03-26 20:32:00,1.6269,1.6269,1.62645,1.6266,208800000.0
2009-03-26 20:33:00,1.6266,1.62665,1.62645,1.62645,218000000.0
2009-03-26 20:34:00,1.6265,1.6265,1.62575,1.626,172400000.0
2009-03-26 20:35:00,1.626,1.62665,1.62595,1.62605,225400000.0
2009-03-26 20:36:00,1.62615,1.62655,1.626,1.62635,73600000.0
2009-03-26 20:37:00,1.62645,1.62695,1.6263,1.6269,232400000.0
2009-03-26 20:38:00,1.62695,1.62735,1.6265,1.62705,425200000.0
2009-03-26 20:39:00,1.6272,1.62755,1.62685,1.6274,174000000.0
2009-03-26 20:40:00,1.6274,1.6279,1.62725,1.62765,126400000.0
2009-03-26 20:41:00,1.62765,1.62795,1.62755,1.6277,180000000.0
2009-03-26 20:42:00,1.6277,1.62835,1.6277,1.62785,301400000.0
2009-03-26 20:43:00,1.62785,1.62835,1.62785,1.62795,210800000.0
2009-03-26 20:44:00,1.6279,1.62795,1.6275,1.62775,112000000.0
2009-03-26 20:45:00,1.62775,1.62775,1.62745,1.62755,191600000.0
2009-03-26 20:46:00,1.62765,1.6278,1.6274,1.62765,185000000.0
2009-03-26 20:47:00,1.6276,1.62795,1.62755,1.62795,251600000.0
2009-03-26 20:48:00,1.62795,1.628,1.6274,1.62775,281600000.0
2009-03-26 20:49:00,1.62795,1.62865,1.62785,1.62865,254800000.0
2009-03-26 20:50:00,1.62875,1.6288,1.62805,1.62805,336200000.0
2009-03-26 20:51:00,1.62815,1.6282,1.6277,1.6278,165000000.0
2009-03-26 20:52:00,1.6278,1.6286,1.62775,1.62835,358200000.0
2009-03-26 20:53:00,1.6284,1.6286,1.628,1.6283,329600000.0
2009-03-26 20:54:00,1.6283,1.62835,1.6279,1.6281,267200000.0
2009-03-26 20:55:00,1.6281,1.62825,1.627,1.6275,453000000.0
2009-03-26 20:56:00,1.6274,1.62795,1.6271,1.62775,392400000.0
2009-03-26 20:57:00,1.62775,1.62845,1.6277,1.62795,360400000.0
2009-03-26 20:58:00,1.62785,1.6282,1.62755,1.6278,346000000.0
2009-03-26 20:59:00,1.6278,1.6283,1.62695,1.6283,417200000.0
2009-03-26 21:00:00,1.62815,1.6283,1.6276,1.6283,294000000.0
2009-03-26 21:01:00,1.62815,1.6283,1.6277,1.62775,290200000.0
2009-03-26 21:02:00,1.6279,1.62835,1.62765,1.6277,165800000.0
2009-03-26 21:03:00,1.6276,1.62815,1.62755,1.6279,153000000.0
2009-03-26 21:04:00,1.6279,1.62825,1.6276,1.6279,241200000.0
2009-03-26 21:05:00,1.62795,1.62845,1.6279,1.6282,225200000.0
2009-03-26 21:06:00,1.628,1.6282,1.6275,1.6275,155000000.0
2009-03-26 21:07:00,1.62775,1.62855,1.6276,1.62815,268400000.0
2009-03-26 21:08:00,1.62815,1.6283,1.62685,1.6272,95200000.0
2009-03-26 21:09:00,1.6272,1.62785,1.62695,1.62765,345400000.0
2009-03-26 21:10:00,1.6278,1.6278,1.6271,1.6274,256800000.0
2009-03-26 21:11:00,1.6274,1.6274,1.6269,1.62705,153200000.0
2009-03-26 21:12:00,1.62705,1.6271,1.62675,1.62685,65200000.0
2009-03-26 21:13:00,1.627,1.6273,1.62675,1.6271,157800000.0
2009-03-26 21:14:00,1.6271,1.62745,1.627,1.62735,117600000.0
2009-03-26 21:15:00,1.62735,1.62755,1.62705,1.6272,181800000.0
2009-03-26 21:16:00,1.62735,1.62805,1.6272,1.6275,143800000.0
2009-03-26 21:17:00,1.6275,1.628,1.6275,1.6277,246600000.0
2009-03-26 21:18:00,1.6276,1.6278,1.6276,1.62775,111600000.0
2009-03-26 21:19:00,1.62785,1.6282,1.62775,1.62785,153400000.0
2009-03-26 21:20:00,1.62785,1.6279,1.6275,1.6276,156800000.0
2009-03-26 21:21:00,1.62775,1.62835,1.62755,1.62825,77200000.0
2009-03-26 21:22:00,1.62815,1.6284,1.62815,1.6282,58000000.0
2009-03-26 21:23:00,1.6282,1.62865,1.6282,1.62865,75200000.0
2009-03-26 21:24:00,1.62855,1.62925,1.62855,1.62865,288800000.0
2009-03-26 21:25:00,1.62885,1.629,1.6288,1.62895,76800000.0
2009-03-26 21:26:00,1.62905,1.62905,1.6288,1.6288,118200000.0
2009-03-26 21:27:00,1.6289,1.6294,1.62885,1.6292,90400000.0
2009-03-26 21:28:00,1.6292,1.6292,1.62885,1.62905,91200000.0
2009-03-26 21:29:00,1.6289,1.6294,1.6288,1.62915,154400000.0
2009-03-26 21:30:00,1.62915,1.6296,1.629,1.62925,204000000.0
2009-03-26 21:31:00,1.62925,1.62935,1.62905,1.62925,104800000.0
2009-03-26 21:32:00,1.6293,1.6293,1.62895,1.62915,106400000.0
2009-03-26 21:33:00,1.62915,1.6297,1.62905,1.62935,141000000.0
2009-03-26 21:34:00,1.62935,1.62965,1.6293,1.62935,184000000.0
2009-03-26 21:35:00,1.6293,1.6297,1.62895,1.62905,310400000.0
2009-03-26 21:36:00,1.6291,1.62915,1.62905,1.62915,46000000.0
2009-03-26 21:37:00,1.62915,1.6292,1.629,1.62905,87600000.0
2009-03-26 21:38:00,1.629,1.63,1.629,1.62945,258600000.0
2009-03-26 21:39:00,1.62945,1.62955,1.6292,1.6292,100800000.0
2009-03-26 21:40:00,1.6292,1.62935,1.6287,1.6287,352600000.0
2009-03-26 21:41:00,1.6288,1.62895,1.6284,1.6286,409200000.0
2009-03-26 21:42:00,1.62855,1.62875,1.62815,1.62835,240400000.0
2009-03-26 21:43:00,1.62835,1.6285,1.62825,1.6285,64000000.0
2009-03-26 21:44:00,1.62855,1.6287,1.6285,1.6286,101600000.0
2009-03-26 21:45:00,1.62855,1.6288,1.6284,1.62865,116400000.0
2009-03-26 21:46:00,1.62865,1.62875,1.62835,1.62855,74000000.0
2009-03-26 21:47:00,1.62855,1.6287,1.6282,1.6286,81600000.0
2009-03-26 21:48:00,1.62865,1.62925,1.62865,1.62905,329400000.0
2009-03-26 21:49:00,1.62915,1.6295,1.62875,1.62915,221800000.0
2009-03-26 21:50:00,1.6292,1.6296,1.62885,1.62945,307400000.0
2009-03-26 21:51:00,1.6295,1.62995,1.62935,1.6294,298200000.0
2009-03-26 21:52:00,1.6294,1.62965,1.6293,1.6295,208000000.0
2009-03-26 21:53:00,1.62945,1.6297,1.6292,1.62955,97600000.0
2009-03-26 21:54:00,1.6295,1.62955,1.62905,1.6292,244000000.0
2009-03-26 21:55:00,1.62925,1.62965,1.62925,1.62965,51200000.0
2009-03-26 21:56:00,1.6295,1.6295,1.6295,1.6295,19200000.0
2009-03-26 21:57:00,1.6295,1.62965,1.6293,1.6295,84800000.0
2009-03-26 21:58:00,1.6295,1.63005,1.6294,1.6297,137400000.0
2009-03-26 21:59:00,1.6297,1.6298,1.6296,1.6296,45600000.0
2009-03-26 22:00:00,1.6296,1.6296,1.6292,1.62945,53600000.0
2009-03-26 22:01:00,1.6295,1.6295,1.62905,1.6294,131400001.0
2009-03-26 22:02:00,1.6295,1.6295,1.629,1.62925,116800000.0
2009-03-26 22:03:00,1.6294,1.62985,1.629,1.6295,84800000.0
2009-03-26 22:04:00,1.6294,1.63025,1.6289,1.63005,324800000.0
2009-03-26 22:05:00,1.63005,1.63025,1.62965,1.62975,135800000.0
2009-03-26 22:06:00,1.6298,1.6298,1.6294,1.6298,65800000.0
2009-03-26 22:07:00,1.6299,1.6299,1.62975,1.6299,23800000.0
2009-03-26 22:08:00,1.62975,1.6298,1.6296,1.6297,44200000.0
2009-03-26 22:09:00,1.6297,1.62995,1.6296,1.6297,96800000.0
2009-03-26 22:10:00,1.62985,1.62995,1.62955,1.62995,36600000.0
2009-03-26 22:11:00,1.62955,1.6298,1.62955,1.6297,87200000.0
2009-03-26 22:12:00,1.62975,1.6302,1.6294,1.6294,297800000.0
2009-03-26 22:13:00,1.6294,1.6299,1.6294,1.62945,103800000.0
2009-03-26 22:14:00,1.62945,1.62965,1.62885,1.629,155000000.0
2009-03-26 22:15:00,1.62895,1.62935,1.6289,1.62905,149800000.0
2009-03-26 22:16:00,1.629,1.62915,1.6289,1.62895,22200000.0
2009-03-26 22:17:00,1.62895,1.629,1.62865,1.62865,95800000.0
2009-03-26 22:18:00,1.62875,1.62885,1.62855,1.6287,78600000.0
2009-03-26 22:19:00,1.6287,1.62915,1.62855,1.62855,101400000.0
2009-03-26 22:20:00,1.62855,1.62895,1.62855,1.6286,95400000.0
2009-03-26 22:21:00,1.62855,1.62895,1.62845,1.62845,139400000.0
2009-03-26 22:22:00,1.6283,1.6283,1.6283,1.6283,30600000.0
2009-03-26 22:23:00,1.6283,1.62835,1.6282,1.62835,30000000.0
2009-03-26 22:24:00,1.6285,1.6286,1.6282,1.6282,42000000.0
2009-03-26 22:25:00,1.62825,1.62825,1.6281,1.6282,38800000.0
2009-03-26 22:26:00,1.62825,1.62845,1.6282,1.62845,32800000.0
2009-03-26 22:27:00,1.62845,1.62915,1.6282,1.62855,156800000.0
2009-03-26 22:28:00,1.62865,1.6291,1.62825,1.6291,76000000.0
2009-03-26 22:29:00,1.62915,1.6294,1.62875,1.62875,63400000.0
2009-03-26 22:30:00,1.6289,1.6294,1.6287,1.6287,81000000.0
2009-03-26 22:31:00,1.6288,1.6292,1.6288,1.6292,44800000.0
2009-03-26 22:32:00,1.6292,1.62945,1.62915,1.62945,41600000.0
2009-03-26 22:33:00,1.6293,1.62965,1.6293,1.62955,19200000.0
2009-03-26 22:34:00,1.6292,1.6293,1.62895,1.62895,80200000.0
2009-03-26 22:35:00,1.62895,1.63035,1.62895,1.63015,226800000.0
2009-03-26 22:36:00,1.6301,1.6302,1.62875,1.62925,165000000.0
2009-03-26 22:37:00,1.62925,1.62925,1.62885,1.6289,140600000.0
2009-03-26 22:38:00,1.62895,1.6291,1.6289,1.62895,49200000.0
2009-03-26 22:39:00,1.62895,1.6293,1.62845,1.62875,70800000.0
2009-03-26 22:40:00,1.6287,1.629,1.62865,1.62885,48800000.0
2009-03-26 22:41:00,1.62885,1.62885,1.62845,1.6286,68000000.0
2009-03-26 22:42:00,1.6287,1.62885,1.6286,1.62875,37600000.0
2009-03-26 22:43:00,1.6287,1.62885,1.6281,1.6282,229800000.0
2009-03-26 22:44:00,1.62805,1.6284,1.62745,1.6277,159600000.0
2009-03-26 22:45:00,1.62775,1.62785,1.62765,1.6277,48000000.0
2009-03-26 22:46:00,1.62765,1.6279,1.62765,1.6279,60800000.0
2009-03-26 22:47:00,1.62785,1.6279,1.62725,1.6276,127600000.0
2009-03-26 22:48:00,1.6278,1.6279,1.6277,1.62775,48000000.0
2009-03-26 22:49:00,1.62775,1.6281,1.6277,1.62805,80000000.0
2009-03-26 22:50:00,1.62805,1.6285,1.6279,1.62845,138800000.0
2009-03-26 22:51:00,1.6284,1.62865,1.6282,1.62845,131800000.0
2009-03-26 22:52:00,1.6284,1.62865,1.6283,1.6283,69200000.0
2009-03-26 22:53:00,1.62855,1.62865,1.62815,1.6285,38400000.0
2009-03-26 22:54:00,1.6285,1.6285,1.62755,1.62755,134800000.0
2009-03-26 22:55:00,1.62755,1.628,1.62755,1.628,48800000.0
2009-03-26 22:56:00,1.628,1.62835,1.6279,1.62835,178800000.0
2009-03-26 22:57:00,1.62835,1.62835,1.62805,1.6282,77200000.0
2009-03-26 22:58:00,1.62815,1.62895,1.62795,1.62895,129200000.0
2009-03-26 22:59:00,1.62855,1.62895,1.62845,1.62845,137600000.0
2009-03-26 23:00:00,1.62845,1.62845,1.62845,1.62845,3200000.0
2009-03-26 23:01:00,1.62765,1.6278,1.62765,1.62775,12800000.0
2009-03-26 23:02:00,1.6277,1.6277,1.6272,1.6275,84000000.0
2009-03-26 23:03:00,1.6276,1.6279,1.62755,1.6279,32000000.0
2009-03-26 23:04:00,1.62805,1.629,1.62795,1.6288,217600000.0
2009-03-26 23:05:00,1.6291,1.62915,1.628,1.62835,143600000.0
2009-03-26 23:06:00,1.62845,1.62905,1.62845,1.629,38400000.0
2009-03-26 23:07:00,1.6289,1.629,1.6289,1.629,16000000.0
2009-03-26 23:08:00,1.629,1.62925,1.629,1.62915,44800000.0
2009-03-26 23:09:00,1.62915,1.62915,1.62915,1.62915,19200000.0
2009-03-26 23:10:00,1.62915,1.62915,1.62865,1.6288,57600000.0
2009-03-26 23:11:00,1.62865,1.62875,1.6286,1.62875,22400000.0
2009-03-26 23:12:00,1.629,1.62915,1.6287,1.6288,22400000.0
2009-03-26 23:13:00,1.62875,1.62875,1.62875,1.62875,9600000.0
2009-03-26 23:14:00,1.62875,1.62875,1.62875,1.62875,9600000.0
2009-03-26 23:15:00,1.62875,1.62875,1.62875,1.62875,19200000.0
2009-03-26 23:16:00,1.62875,1.6289,1.62875,1.6288,38400000.0
2009-03-26 23:17:00,1.6287,1.62885,1.62865,1.62885,51200000.0
2009-03-26 23:18:00,1.62885,1.62885,1.62855,1.62875,54400000.0
2009-03-26 23:19:00,1.6288,1.6296,1.6285,1.6296,168400000.0
2009-03-26 23:20:00,1.6296,1.63025,1.62955,1.63025,89800000.0
2009-03-26 23:21:00,1.6303,1.63035,1.62935,1.6296,66800000.0
2009-03-26 23:22:00,1.62965,1.62965,1.6296,1.62965,12800000.0
2009-03-26 23:23:00,1.6296,1.6296,1.6296,1.6296,3200000.0
2009-03-26 23:24:00,1.62945,1.63,1.62945,1.63,28000000.0
2009-03-26 23:25:00,1.62949,1.62971,1.62927,1.6295,54000000.0
2009-03-26 23:26:00,1.63,1.63,1.62945,1.62945,21200000.0
2009-03-26 23:27:00,1.62795,1.62815,1.6274,1.6274,188800000.0
2009-03-26 23:28:00,1.62755,1.6278,1.62735,1.6278,47800000.0
2009-03-26 23:29:00,1.6279,1.62875,1.6278,1.62855,106800000.0
2009-03-26 23:30:00,1.6285,1.62855,1.62775,1.6282,162400000.0
2009-03-26 23:31:00,1.6283,1.6286,1.6283,1.6286,57600000.0
2009-03-26 23:32:00,1.6285,1.62855,1.6285,1.62855,31200000.0
2009-03-26 23:33:00,1.6286,1.6286,1.6286,1.6286,2000000.0
2009-03-26 23:34:00,1.62855,1.62855,1.6285,1.6285,10000000.0
2009-03-26 23:35:00,1.62865,1.6293,1.62865,1.62905,55600000.0
2009-03-26 23:36:00,1.6291,1.6291,1.62905,1.62905,20200000.0
2009-03-26 23:37:00,1.62915,1.62915,1.62915,1.62915,6000000.0
2009-03-26 23:38:00,1.62915,1.6292,1.62915,1.6292,11600000.0
2009-03-26 23:39:00,1.6292,1.6292,1.6292,1.6292,9600000.0
2009-03-26 23:40:00,1.6292,1.62925,1.6292,1.6292,12400000.0
2009-03-26 23:41:00,1.62925,1.62925,1.6292,1.6292,9600000.0
2009-03-26 23:42:00,1.6292,1.6292,1.6292,1.6292,2000000.0
2009-03-26 23:43:00,1.6292,1.6292,1.62905,1.62915,18200000.0
2009-03-26 23:44:00,1.62915,1.62915,1.62895,1.629,33400000.0
2009-03-26 23:45:00,1.62915,1.62945,1.62915,1.62925,25600000.0
2009-03-26 23:46:00,1.62915,1.6293,1.629,1.62915,19600000.0
2009-03-26 23:47:00,1.62915,1.62935,1.6288,1.62915,64000000.0
2009-03-26 23:48:00,1.62915,1.62915,1.62865,1.62895,44800000.0
2009-03-26 23:49:00,1.62895,1.629,1.6289,1.6289,9600000.0
2009-03-26 23:50:00,1.62855,1.6288,1.62855,1.62875,11000000.0
2009-03-26 23:51:00,1.6288,1.62885,1.6287,1.62875,16000000.0
2009-03-26 23:52:00,1.6287,1.6289,1.62865,1.6287,46400000.0
2009-03-26 23:53:00,1.62865,1.62965,1.62865,1.62945,52000000.0
2009-03-26 23:54:00,1.62945,1.62955,1.62945,1.62945,12000000.0
2009-03-26 23:55:00,1.6294,1.62975,1.6272,1.62975,46400000.0
2009-03-26 23:56:00,1.6298,1.63,1.6298,1.63,16000000.0
2009-03-26 23:57:00,1.62995,1.62995,1.62995,1.62995,2000000.0
2009-03-26 23:58:00,1.62985,1.62985,1.6297,1.6297,6000000.0
2009-03-26 23:59:00,1.6298,1.6301,1.62965,1.6301,18000000.0
2009-03-27 00:00:00,1.63015,1.6302,1.62875,1.62875,27600000.0
2009-03-27 00:01:00,1.629,1.629,1.62865,1.62865,4800000.0
2009-03-27 00:02:00,1.6289,1.62892,1.6286,1.62877,91600000.0
2009-03-27 00:03:00,1.62876,1.62911,1.6287,1.62885,112200000.0
2009-03-27 00:04:00,1.62894,1.62905,1.62858,1.62882,82000000.0
2009-03-27 00:05:00,1.6289,1.62945,1.62805,1.62945,24800000.0
2009-03-27 00:06:00,1.6294,1.62945,1.6294,1.62945,8000000.0
2009-03-27 00:07:00,1.62945,1.6295,1.62945,1.62945,12000000.0
2009-03-27 00:08:00,1.6295,1.6295,1.62945,1.6295,6000000.0
2009-03-27 00:09:00,1.62945,1.6296,1.6294,1.6294,21600000.0
2009-03-27 00:10:00,1.62892,1.62907,1.62854,1.62907,112000000.0
2009-03-27 00:11:00,1.62945,1.62955,1.62945,1.62945,8000000.0
2009-03-27 00:12:00,1.62928,1.62934,1.62841,1.62845,22400000.0
2009-03-27 00:13:00,1.6295,1.6295,1.62925,1.62925,11600000.0
2009-03-27 00:14:00,1.6293,1.6293,1.62925,1.62925,4000000.0
2009-03-27 00:15:00,1.6293,1.6293,1.6293,1.6293,2000000.0
2009-03-27 00:16:00,1.62925,1.62925,1.62915,1.62925,8000000.0
2009-03-27 00:17:00,1.62925,1.62925,1.62895,1.62925,32600000.0
2009-03-27 00:18:00,1.62925,1.62925,1.62775,1.62775,56800000.0
2009-03-27 00:19:00,1.62775,1.628,1.62775,1.6279,59200000.0
2009-03-27 00:20:00,1.6281,1.6282,1.62805,1.6281,17600000.0
2009-03-27 00:21:00,1.62805,1.6286,1.628,1.62855,85000000.0
2009-03-27 00:22:00,1.6287,1.6287,1.62865,1.62865,10000000.0
2009-03-27 00:23:00,1.6287,1.6287,1.6287,1.6287,2000000.0
2009-03-27 00:24:00,1.6286,1.6288,1.6286,1.62875,25400000.0
2009-03-27 00:25:00,1.6288,1.6288,1.6288,1.6288,7600000.0
2009-03-27 00:26:00,1.62885,1.6289,1.62885,1.6289,6000000.0
2009-03-27 00:27:00,1.6282,1.62859,1.62811,1.62848,64800000.0
2009-03-27 00:28:00,1.62872,1.62888,1.62847,1.62872,156800000.0
2009-03-27 00:29:00,1.6288,1.6288,1.6288,1.6288,2000000.0
2009-03-27 00:30:00,1.6288,1.62895,1.6288,1.6289,10000000.0
2009-03-27 00:31:00,1.6288,1.62885,1.6288,1.6288,13600000.0
2009-03-27 00:32:00,1.62885,1.62905,1.62875,1.6289,77000000.0
2009-03-27 00:33:00,1.62885,1.62885,1.6288,1.6288,8000000.0
2009-03-27 00:34:00,1.62875,1.62905,1.62865,1.62885,69400000.0
2009-03-27 00:35:00,1.62885,1.62895,1.6287,1.62885,76400000.0
2009-03-27 00:36:00,1.62885,1.62885,1.62885,1.62885,46000000.0
2009-03-27 00:37:00,1.62885,1.6289,1.62845,1.62865,77400000.0
2009-03-27 00:38:00,1.6285,1.6285,1.6282,1.6282,24000000.0
2009-03-27 00:39:00,1.62825,1.62835,1.62795,1.62825,48800000.0
2009-03-27 00:40:00,1.62835,1.6286,1.6283,1.6283,33000000.0
2009-03-27 00:41:00,1.6283,1.6284,1.6282,1.6283,20000000.0
2009-03-27 00:42:00,1.6283,1.62845,1.62815,1.62835,44400000.0
2009-03-27 00:43:00,1.6284,1.62845,1.6283,1.6284,24000000.0
2009-03-27 00:44:00,1.62835,1.6288,1.62785,1.6282,88800000.0
2009-03-27 00:45:00,1.6283,1.62875,1.6278,1.62835,112400000.0
2009-03-27 00:46:00,1.6282,1.6292,1.6282,1.6292,52400000.0
2009-03-27 00:47:00,1.6292,1.62925,1.6291,1.62915,38600000.0
2009-03-27 00:48:00,1.6291,1.6291,1.6291,1.6291,5400000.0
2009-03-27 00:49:00,1.62861,1.62882,1.62856,1.62866,168400000.0
2009-03-27 00:50:00,1.62915,1.62915,1.6286,1.6287,20800000.0
2009-03-27 00:51:00,1.6288,1.6288,1.62865,1.6287,19200000.0
2009-03-27 00:52:00,1.6288,1.62925,1.6288,1.62895,65000000.0
2009-03-27 00:53:00,1.62895,1.6297,1.62885,1.6297,81200000.0
2009-03-27 00:54:00,1.6296,1.6296,1.62905,1.62915,87200000.0
2009-03-27 00:55:00,1.6288,1.62925,1.6288,1.62915,58600000.0
2009-03-27 00:56:00,1.62915,1.6307,1.6279,1.628,188800000.0
2009-03-27 00:57:00,1.628,1.62865,1.6275,1.6286,448600000.0
2009-03-27 00:58:00,1.6286,1.62865,1.6276,1.62775,647600000.0
2009-03-27 00:59:00,1.6277,1.62825,1.6277,1.62825,60800000.0
2009-03-27 01:00:00,1.62825,1.6284,1.62825,1.6284,62400000.0
2009-03-27 01:01:00,1.62855,1.62855,1.62815,1.6285,140800000.0
2009-03-27 01:02:00,1.62845,1.62925,1.62835,1.62925,40000000.0
2009-03-27 01:03:00,1.6293,1.62945,1.62825,1.62915,99600000.0
2009-03-27 01:04:00,1.62954,1.62954,1.62865,1.62945,181600000.0
2009-03-27 01:05:00,1.62915,1.62915,1.62915,1.62915,6400000.0
2009-03-27 01:06:00,1.62915,1.62915,1.62915,1.62915,3200000.0
2009-03-27 01:07:00,1.6295,1.62965,1.6295,1.62965,12800000.0
2009-03-27 01:08:00,1.62965,1.62965,1.6296,1.62965,27800000.0
2009-03-27 01:09:00,1.6296,1.62965,1.6296,1.6296,27800000.0
2009-03-27 01:10:00,1.6296,1.62965,1.6296,1.6296,19200000.0
2009-03-27 01:11:00,1.62905,1.62963,1.62905,1.62953,144600000.0
2009-03-27 01:12:00,1.62955,1.6296,1.62905,1.6296,32000000.0
2009-03-27 01:13:00,1.6296,1.6298,1.6296,1.6298,19200000.0
2009-03-27 01:14:00,1.62985,1.6306,1.6298,1.63055,54400000.0
2009-03-27 01:15:00,1.6305,1.631,1.63045,1.631,133200000.0
2009-03-27 01:16:00,1.631,1.631,1.6299,1.63,43800000.0
2009-03-27 01:17:00,1.63015,1.6306,1.6301,1.63035,87600000.0
2009-03-27 01:18:00,1.6304,1.63045,1.63025,1.6303,38600000.0
2009-03-27 01:19:00,1.6304,1.6304,1.63025,1.6303,92800000.0
2009-03-27 01:20:00,1.63035,1.63035,1.63025,1.63035,10000000.0
2009-03-27 01:21:00,1.63045,1.63045,1.63045,1.63045,3200000.0
2009-03-27 01:22:00,1.63045,1.63055,1.63045,1.63045,56200000.0
2009-03-27 01:23:00,1.63045,1.63045,1.63045,1.63045,17200000.0
2009-03-27 01:24:00,1.63045,1.63045,1.63035,1.63035,25600000.0
2009-03-27 01:25:00,1.63035,1.6305,1.63035,1.6305,17800000.0
2009-03-27 01:26:00,1.6304,1.6304,1.6298,1.63025,33800000.0
2009-03-27 01:27:00,1.63025,1.63045,1.6302,1.6303,69000000.0
2009-03-27 01:28:00,1.6303,1.63035,1.6303,1.6303,43000000.0
2009-03-27 01:29:00,1.6303,1.6303,1.6302,1.6302,14800000.0
2009-03-27 01:30:00,1.6302,1.63035,1.63005,1.6303,44400000.0
2009-03-27 01:31:00,1.6303,1.63055,1.6297,1.6298,161400000.0
2009-03-27 01:32:00,1.6298,1.6302,1.6298,1.6302,14800000.0
2009-03-27 01:33:00,1.6302,1.6302,1.6302,1.6302,7200000.0
2009-03-27 01:34:00,1.6302,1.6302,1.6302,1.6302,30000000.0
2009-03-27 01:35:00,1.6303,1.6303,1.63025,1.63025,4000000.0
2009-03-27 01:36:00,1.63035,1.63035,1.63035,1.63035,4000000.0
2009-03-27 01:37:00,1.63,1.6303,1.6295,1.63005,42600000.0
2009-03-27 01:38:00,1.63005,1.6301,1.6296,1.62965,80000000.0
2009-03-27 01:39:00,1.62955,1.6296,1.6294,1.6294,97400000.0
2009-03-27 01:40:00,1.62885,1.6293,1.628,1.6287,376000000.0
2009-03-27 01:41:00,1.62875,1.62965,1.62875,1.62965,281000000.0
2009-03-27 01:42:00,1.62975,1.6298,1.6293,1.62945,342600000.0
2009-03-27 01:43:00,1.62955,1.6297,1.62955,1.6297,76600000.0
2009-03-27 01:44:00,1.6297,1.62975,1.62925,1.62955,214800000.0
2009-03-27 01:45:00,1.6297,1.62995,1.6297,1.62995,11200000.0
2009-03-27 01:46:00,1.62985,1.62985,1.62985,1.62985,3600000.0
2009-03-27 01:47:00,1.6299,1.63045,1.6297,1.6304,38800000.0
2009-03-27 01:48:00,1.6304,1.6304,1.6298,1.6298,30800000.0
2009-03-27 01:49:00,1.6298,1.6298,1.62935,1.6297,58000000.0
2009-03-27 01:50:00,1.6298,1.6298,1.6296,1.6296,18000000.0
2009-03-27 01:51:00,1.62975,1.6298,1.6297,1.6298,9400000.0
2009-03-27 01:52:00,1.6298,1.62995,1.6297,1.62995,33600000.0
2009-03-27 01:53:00,1.63005,1.63035,1.62995,1.63015,56800000.0
2009-03-27 01:54:00,1.63015,1.63015,1.63005,1.6301,16000000.0
2009-03-27 01:55:00,1.62935,1.63015,1.62935,1.62985,27600000.0
2009-03-27 01:56:00,1.6299,1.6303,1.6299,1.63,56200000.0
2009-03-27 01:57:00,1.6299,1.6299,1.62975,1.62985,13600000.0
2009-03-27 01:58:00,1.62985,1.62985,1.62985,1.62985,2000000.0
2009-03-27 01:59:00,1.6298,1.62985,1.6298,1.62985,4000000.0
2009-03-27 02:00:00,1.6299,1.6299,1.62965,1.6299,70000000.0
2009-03-27 02:01:00,1.6298,1.6298,1.6298,1.6298,11200000.0
2009-03-27 02:02:00,1.62995,1.6304,1.62995,1.62995,67000000.0
2009-03-27 02:03:00,1.63005,1.6303,1.63005,1.6303,54800000.0
2009-03-27 02:04:00,1.6305,1.63055,1.62995,1.6301,78000000.0
2009-03-27 02:05:00,1.63005,1.63005,1.6297,1.6299,37400000.0
2009-03-27 02:06:00,1.6299,1.63005,1.6299,1.62995,36200000.0
2009-03-27 02:07:00,1.62995,1.62995,1.62995,1.62995,37800000.0
2009-03-27 02:08:00,1.62995,1.63015,1.62995,1.63015,43400000.0
2009-03-27 02:09:00,1.63,1.63015,1.62985,1.62995,46000000.0
2009-03-27 02:10:00,1.62995,1.6301,1.62995,1.63005,30800000.0
2009-03-27 02:11:00,1.62995,1.63025,1.62995,1.63025,34800000.0
2009-03-27 02:12:00,1.6303,1.6305,1.62945,1.6296,114400000.0
2009-03-27 02:13:00,1.6296,1.63025,1.6295,1.62985,120200000.0
2009-03-27 02:14:00,1.62995,1.62995,1.6297,1.62985,37600000.0
2009-03-27 02:15:00,1.6297,1.62995,1.6296,1.6299,36800000.0
2009-03-27 02:16:00,1.62955,1.62995,1.62955,1.62995,101400000.0
2009-03-27 02:17:00,1.6299,1.63045,1.6298,1.63005,46400000.0
2009-03-27 02:18:00,1.63005,1.63005,1.62995,1.63,62400000.0
2009-03-27 02:19:00,1.63,1.63,1.62955,1.62975,89000000.0
2009-03-27 02:20:00,1.62975,1.6298,1.6297,1.6297,55400000.0
2009-03-27 02:21:00,1.6298,1.63035,1.6297,1.62985,49800000.0
2009-03-27 02:22:00,1.6298,1.6299,1.62975,1.62975,33600000.0
2009-03-27 02:23:00,1.6297,1.63035,1.6297,1.63035,51200000.0
2009-03-27 02:24:00,1.63045,1.6305,1.6304,1.63045,32600000.0
2009-03-27 02:25:00,1.63045,1.6306,1.63035,1.6304,34200000.0
2009-03-27 02:26:00,1.63045,1.63065,1.6302,1.63035,159800000.0
2009-03-27 02:27:00,1.63025,1.63035,1.6301,1.6303,87000000.0
2009-03-27 02:28:00,1.63035,1.63035,1.63025,1.6303,41600000.0
2009-03-27 02:29:00,1.6303,1.6306,1.6293,1.62955,173600000.0
2009-03-27 02:30:00,1.62975,1.6298,1.6289,1.6291,152000000.0
2009-03-27 02:31:00,1.6292,1.62955,1.6292,1.62955,67000000.0
2009-03-27 02:32:00,1.6295,1.62955,1.6293,1.6293,80400000.0
2009-03-27 02:33:00,1.6294,1.62945,1.6294,1.6294,87000000.0
2009-03-27 02:34:00,1.6295,1.6296,1.6295,1.6295,74800000.0
2009-03-27 02:35:00,1.6295,1.6295,1.6278,1.62795,169000000.0
2009-03-27 02:36:00,1.62795,1.6287,1.62785,1.62845,212200000.0
2009-03-27 02:37:00,1.62845,1.62895,1.62835,1.62855,180400000.0
2009-03-27 02:38:00,1.6285,1.6286,1.62835,1.62845,154000000.0
2009-03-27 02:39:00,1.6285,1.6285,1.6278,1.62845,54000000.0
2009-03-27 02:40:00,1.6284,1.6286,1.6284,1.62845,88000000.0
2009-03-27 02:41:00,1.62845,1.62845,1.62845,1.62845,86400000.0
2009-03-27 02:42:00,1.62845,1.62845,1.62845,1.62845,41600000.0
2009-03-27 02:43:00,1.62845,1.6285,1.62835,1.62845,128400000.0
2009-03-27 02:44:00,1.62845,1.62855,1.6284,1.62855,62800000.0
2009-03-27 02:45:00,1.62855,1.62855,1.62835,1.62845,75400000.0
2009-03-27 02:46:00,1.62845,1.62845,1.6278,1.62845,58400000.0
2009-03-27 02:47:00,1.62755,1.6276,1.6265,1.62735,155200000.0
2009-03-27 02:48:00,1.62725,1.6273,1.6271,1.62725,87400000.0
2009-03-27 02:49:00,1.6271,1.62745,1.62685,1.62745,139400000.0
2009-03-27 02:50:00,1.62745,1.62765,1.62725,1.62725,26000000.0
2009-03-27 02:51:00,1.62725,1.62765,1.62725,1.62745,29600000.0
2009-03-27 02:52:00,1.6274,1.62765,1.62735,1.62735,37400000.0
2009-03-27 02:53:00,1.62735,1.62745,1.6273,1.6274,27800000.0
2009-03-27 02:54:00,1.6274,1.6276,1.6271,1.6272,153800000.0
2009-03-27 02:55:00,1.62735,1.62805,1.62735,1.62805,78000000.0
2009-03-27 02:56:00,1.62835,1.62845,1.62815,1.6283,67200000.0
2009-03-27 02:57:00,1.62815,1.6285,1.62725,1.62755,259400000.0
2009-03-27 02:58:00,1.62745,1.62795,1.6272,1.6278,218600000.0
2009-03-27 02:59:00,1.6276,1.6277,1.6273,1.62745,149800000.0
2009-03-27 03:00:00,1.6274,1.62765,1.6272,1.6272,116600000.0
2009-03-27 03:01:00,1.62715,1.62715,1.6264,1.62665,313800000.0
2009-03-27 03:02:00,1.62655,1.62655,1.62645,1.62645,70400000.0
2009-03-27 03:03:00,1.62645,1.6267,1.6263,1.6263,52800000.0
2009-03-27 03:04:00,1.6263,1.62675,1.6263,1.62665,60800000.0
2009-03-27 03:05:00,1.62665,1.62685,1.62655,1.6267,59600000.0
2009-03-27 03:06:00,1.6267,1.627,1.62645,1.6266,206200000.0
2009-03-27 03:07:00,1.6266,1.6276,1.62645,1.6276,164800000.0
2009-03-27 03:08:00,1.6277,1.6284,1.627,1.6284,211600000.0
2009-03-27 03:09:00,1.62835,1.62835,1.6274,1.6278,172600000.0
2009-03-27 03:10:00,1.6278,1.6287,1.6278,1.6287,88000000.0
2009-03-27 03:11:00,1.62875,1.62875,1.6275,1.6279,102600000.0
2009-03-27 03:12:00,1.6279,1.62795,1.6273,1.62745,108800000.0
2009-03-27 03:13:00,1.62745,1.62765,1.6274,1.6274,56600000.0
2009-03-27 03:14:00,1.6274,1.6274,1.62725,1.62725,36800000.0
2009-03-27 03:15:00,1.62725,1.6276,1.6272,1.62745,118800000.0
2009-03-27 03:16:00,1.6275,1.6275,1.627,1.627,71600000.0
2009-03-27 03:17:00,1.6271,1.62715,1.6268,1.62705,39600000.0
2009-03-27 03:18:00,1.62705,1.62725,1.62685,1.62725,78400000.0
2009-03-27 03:19:00,1.62725,1.6278,1.627,1.6273,108800000.0
2009-03-27 03:20:00,1.6273,1.62795,1.6273,1.62775,62400000.0
2009-03-27 03:21:00,1.6277,1.6291,1.6277,1.62905,163400000.0
2009-03-27 03:22:00,1.62905,1.62905,1.62835,1.6285,164400000.0
2009-03-27 03:23:00,1.6285,1.62855,1.6281,1.62835,134400000.0
2009-03-27 03:24:00,1.62835,1.6292,1.62835,1.6292,184600000.0
2009-03-27 03:25:00,1.6292,1.6292,1.62835,1.62865,93200000.0
2009-03-27 03:26:00,1.62865,1.62885,1.6284,1.6284,91200000.0
2009-03-27 03:27:00,1.62835,1.62915,1.62835,1.6289,112000000.0
2009-03-27 03:28:00,1.6289,1.62905,1.6285,1.62895,89000000.0
2009-03-27 03:29:00,1.62885,1.62885,1.62825,1.6287,72000000.0
2009-03-27 03:30:00,1.6287,1.6287,1.6281,1.62825,138800000.0
2009-03-27 03:31:00,1.62825,1.62825,1.6281,1.62825,121600000.0
2009-03-27 03:32:00,1.62825,1.62825,1.62805,1.62825,60800000.0
2009-03-27 03:33:00,1.62835,1.62835,1.6282,1.6282,89200000.0
2009-03-27 03:34:00,1.6282,1.6282,1.6281,1.6282,54600000.0
2009-03-27 03:35:00,1.6282,1.62855,1.6282,1.62855,86400000.0
2009-03-27 03:36:00,1.6285,1.6292,1.62825,1.62915,76800000.0
2009-03-27 03:37:00,1.6293,1.62945,1.62865,1.62945,226800000.0
2009-03-27 03:38:00,1.62945,1.62995,1.62935,1.62975,168400000.0
2009-03-27 03:39:00,1.62965,1.6302,1.62965,1.6301,120000000.0
2009-03-27 03:40:00,1.6301,1.6303,1.6301,1.6302,78400000.0
2009-03-27 03:41:00,1.6302,1.631,1.6302,1.631,73200000.0
2009-03-27 03:42:00,1.6309,1.6309,1.6308,1.63085,21600000.0
2009-03-27 03:43:00,1.63085,1.6313,1.6306,1.6312,190400000.0
2009-03-27 03:44:00,1.63105,1.63115,1.6309,1.6311,73800000.0
2009-03-27 03:45:00,1.6312,1.6317,1.6312,1.6313,110200000.0
2009-03-27 03:46:00,1.6309,1.63145,1.6309,1.63145,79800000.0
2009-03-27 03:47:00,1.63145,1.63145,1.63125,1.63145,49200000.0
2009-03-27 03:48:00,1.63135,1.63145,1.6311,1.6311,74000000.0
2009-03-27 03:49:00,1.63115,1.63115,1.6309,1.631,93200000.0
2009-03-27 03:50:00,1.631,1.6311,1.6308,1.6308,65600000.0
2009-03-27 03:51:00,1.63085,1.63105,1.63065,1.63065,42000000.0
2009-03-27 03:52:00,1.6307,1.63075,1.63065,1.63065,22000000.0
2009-03-27 03:53:00,1.63065,1.63065,1.6306,1.6306,10000000.0
2009-03-27 03:54:00,1.6306,1.63065,1.62995,1.63005,74200000.0
2009-03-27 03:55:00,1.63005,1.6301,1.62995,1.63005,18000000.0
2009-03-27 03:56:00,1.63005,1.63005,1.62965,1.6299,28400000.0
2009-03-27 03:57:00,1.6298,1.63015,1.6298,1.62985,22200000.0
2009-03-27 03:58:00,1.6299,1.63005,1.6295,1.6297,85400000.0
2009-03-27 03:59:00,1.62975,1.63025,1.62975,1.63015,51000000.0
2009-03-27 04:00:00,1.63015,1.63015,1.6299,1.63,42600000.0
2009-03-27 04:01:00,1.63015,1.63015,1.6293,1.6293,45000000.0
2009-03-27 04:02:00,1.6292,1.6292,1.6289,1.6289,41600000.0
2009-03-27 04:03:00,1.6289,1.62905,1.6289,1.6289,62400000.0
2009-03-27 04:04:00,1.6289,1.629,1.6289,1.629,38400000.0
2009-03-27 04:05:00,1.62905,1.62905,1.62885,1.62885,77400000.0
2009-03-27 04:06:00,1.62885,1.62885,1.6287,1.6287,67400000.0
2009-03-27 04:07:00,1.6287,1.6287,1.6283,1.62845,44000000.0
2009-03-27 04:08:00,1.6284,1.6284,1.62815,1.6283,69200000.0
2009-03-27 04:09:00,1.6283,1.62835,1.6273,1.6277,61200000.0
2009-03-27 04:10:00,1.62775,1.6278,1.6277,1.6278,28200000.0
2009-03-27 04:11:00,1.6278,1.62785,1.6278,1.62785,14400000.0
2009-03-27 04:12:00,1.62785,1.62835,1.62785,1.6282,124000000.0
2009-03-27 04:13:00,1.6281,1.6282,1.6277,1.62795,106800000.0
2009-03-27 04:14:00,1.6281,1.6281,1.6273,1.6275,100600000.0
2009-03-27 04:15:00,1.6275,1.6277,1.62745,1.62765,60800000.0
2009-03-27 04:16:00,1.62765,1.628,1.62765,1.628,38400000.0
2009-03-27 04:17:00,1.628,1.62865,1.6279,1.62845,158000000.0
2009-03-27 04:18:00,1.6285,1.62895,1.62845,1.6288,94800000.0
2009-03-27 04:19:00,1.6288,1.62905,1.62845,1.629,65400000.0
2009-03-27 04:20:00,1.629,1.629,1.62815,1.62815,145200000.0
2009-03-27 04:21:00,1.62825,1.6283,1.62795,1.62815,70800000.0
2009-03-27 04:22:00,1.62825,1.62865,1.62785,1.62805,102800000.0
2009-03-27 04:23:00,1.62805,1.6293,1.62795,1.6291,117000000.0
2009-03-27 04:24:00,1.6288,1.6294,1.6285,1.629,57600000.0
2009-03-27 04:25:00,1.6291,1.62915,1.62865,1.6288,30400000.0
2009-03-27 04:26:00,1.6288,1.6293,1.6284,1.62855,92600000.0
2009-03-27 04:27:00,1.62845,1.62895,1.62845,1.62855,69600000.0
2009-03-27 04:28:00,1.6286,1.62865,1.6286,1.62865,9600000.0
2009-03-27 04:29:00,1.62865,1.62865,1.6285,1.6285,20600000.0
2009-03-27 04:30:00,1.6285,1.6285,1.6285,1.6285,7800000.0
2009-03-27 04:31:00,1.6285,1.6288,1.62845,1.6288,26400000.0
2009-03-27 04:32:00,1.6288,1.6288,1.6287,1.6287,36800000.0
2009-03-27 04:33:00,1.62875,1.62905,1.62875,1.62905,42000000.0
2009-03-27 04:34:00,1.62895,1.62945,1.6289,1.6291,78000000.0
2009-03-27 04:35:00,1.62915,1.6293,1.62905,1.6291,62800000.0
2009-03-27 04:36:00,1.6291,1.62925,1.6291,1.6291,28000000.0
2009-03-27 04:37:00,1.6292,1.62925,1.62885,1.62895,133000000.0
2009-03-27 04:38:00,1.62895,1.62915,1.6286,1.6286,98200000.0
2009-03-27 04:39:00,1.6286,1.62875,1.62835,1.62845,133000000.0
2009-03-27 04:40:00,1.62845,1.6285,1.6283,1.6283,23400000.0
2009-03-27 04:41:00,1.6283,1.62845,1.6283,1.6283,22400000.0
2009-03-27 04:42:00,1.62825,1.62825,1.62775,1.62815,77000000.0
2009-03-27 04:43:00,1.6282,1.6283,1.6281,1.62815,49600000.0
2009-03-27 04:44:00,1.6281,1.62815,1.62805,1.62815,59200000.0
2009-03-27 04:45:00,1.62825,1.62845,1.62825,1.62845,83200000.0
2009-03-27 04:46:00,1.6282,1.6288,1.62815,1.6286,134400000.0
2009-03-27 04:47:00,1.6287,1.6289,1.6284,1.62875,103200000.0
2009-03-27 04:48:00,1.6288,1.6289,1.62865,1.62865,126000000.0
2009-03-27 04:49:00,1.6286,1.6286,1.6283,1.62845,84400000.0
2009-03-27 04:50:00,1.62835,1.6286,1.62835,1.6286,18200000.0
2009-03-27 04:51:00,1.6286,1.6286,1.6279,1.6279,106800000.0
2009-03-27 04:52:00,1.62785,1.6282,1.62785,1.62795,83600000.0
2009-03-27 04:53:00,1.62795,1.628,1.62785,1.62785,45200000.0
2009-03-27 04:54:00,1.6279,1.62815,1.6279,1.62815,128400000.0
2009-03-27 04:55:00,1.62815,1.62855,1.62815,1.6283,44800000.0
2009-03-27 04:56:00,1.6281,1.6282,1.6276,1.6276,65800000.0
2009-03-27 04:57:00,1.62755,1.6282,1.62755,1.62815,52800000.0
2009-03-27 04:58:00,1.6282,1.62845,1.62815,1.62845,48000000.0
2009-03-27 04:59:00,1.62845,1.62845,1.6281,1.62815,92800000.0
2009-03-27 05:00:00,1.62825,1.62825,1.62745,1.62785,91200000.0
2009-03-27 05:01:00,1.62795,1.62855,1.62795,1.62795,74800000.0
2009-03-27 05:02:00,1.62795,1.62795,1.6276,1.6276,43800000.0
2009-03-27 05:03:00,1.6276,1.6276,1.62655,1.62695,181200000.0
2009-03-27 05:04:00,1.62695,1.62715,1.62685,1.6269,51800000.0
2009-03-27 05:05:00,1.6269,1.6272,1.6268,1.6272,98200000.0
2009-03-27 05:06:00,1.6272,1.62735,1.6272,1.6272,31200000.0
2009-03-27 05:07:00,1.62715,1.62725,1.62675,1.62675,62800000.0
2009-03-27 05:08:00,1.6267,1.62685,1.6267,1.62685,44800000.0
2009-03-27 05:09:00,1.62685,1.62735,1.62685,1.62705,128800000.0
2009-03-27 05:10:00,1.6271,1.62715,1.6268,1.62685,52000000.0
2009-03-27 05:11:00,1.6268,1.6269,1.6267,1.62675,19400000.0
2009-03-27 05:12:00,1.6267,1.6268,1.6267,1.62675,8000000.0
2009-03-27 05:13:00,1.6267,1.6268,1.62665,1.6268,34800000.0
2009-03-27 05:14:00,1.6269,1.62695,1.6267,1.6267,26000000.0
2009-03-27 05:15:00,1.62675,1.62695,1.6265,1.6268,57200000.0
2009-03-27 05:16:00,1.62675,1.62705,1.6267,1.627,38800000.0
2009-03-27 05:17:00,1.627,1.62705,1.627,1.62705,44800000.0
2009-03-27 05:18:00,1.6271,1.6271,1.6266,1.6267,105200000.0
2009-03-27 05:19:00,1.6265,1.6266,1.62635,1.6266,36000000.0
2009-03-27 05:20:00,1.6266,1.6266,1.6266,1.6266,25600000.0
2009-03-27 05:21:00,1.6266,1.6266,1.6262,1.6262,59200000.0
2009-03-27 05:22:00,1.6262,1.6262,1.62605,1.6261,64000000.0
2009-03-27 05:23:00,1.6261,1.6261,1.6259,1.6259,32400000.0
2009-03-27 05:24:00,1.6259,1.6264,1.6259,1.6264,63200000.0
2009-03-27 05:25:00,1.6265,1.6265,1.6259,1.626,56800000.0
2009-03-27 05:26:00,1.6261,1.6263,1.6261,1.6263,116000000.0
2009-03-27 05:27:00,1.6264,1.62695,1.6264,1.6268,96000000.0
2009-03-27 05:28:00,1.6268,1.6275,1.6268,1.6273,130200000.0
2009-03-27 05:29:00,1.62735,1.6276,1.62705,1.62755,85800000.0
2009-03-27 05:30:00,1.62755,1.6276,1.6269,1.627,49400000.0
2009-03-27 05:31:00,1.627,1.62705,1.62655,1.6266,74000000.0
2009-03-27 05:32:00,1.6266,1.6266,1.6258,1.6261,119400000.0
2009-03-27 05:33:00,1.6261,1.62655,1.62605,1.62655,34000000.0
2009-03-27 05:34:00,1.6266,1.6266,1.6265,1.62655,8000000.0
2009-03-27 05:35:00,1.6266,1.62665,1.6264,1.62655,100200000.0
2009-03-27 05:36:00,1.62655,1.6266,1.62655,1.6266,52800000.0
2009-03-27 05:37:00,1.62655,1.6272,1.62655,1.62665,176200000.0
2009-03-27 05:38:00,1.62665,1.62665,1.62665,1.62665,2000000.0
2009-03-27 05:39:00,1.62655,1.6266,1.6263,1.62635,32200000.0
2009-03-27 05:40:00,1.6265,1.62655,1.62565,1.6261,63600000.0
2009-03-27 05:41:00,1.62605,1.6262,1.62605,1.6262,25600000.0
2009-03-27 05:42:00,1.62615,1.6265,1.62615,1.6265,65200000.0
2009-03-27 05:43:00,1.6263,1.6264,1.62605,1.6264,119000000.0
2009-03-27 05:44:00,1.62585,1.6264,1.62585,1.6261,70800000.0
2009-03-27 05:45:00,1.62605,1.6263,1.62595,1.6263,66200000.0
2009-03-27 05:46:00,1.6263,1.6263,1.62595,1.6261,20800000.0
2009-03-27 05:47:00,1.62605,1.62605,1.6259,1.6259,37200000.0
2009-03-27 05:48:00,1.6259,1.62625,1.62565,1.62625,145600000.0
2009-03-27 05:49:00,1.62635,1.6264,1.6262,1.62635,124800000.0
2009-03-27 05:50:00,1.6263,1.62635,1.6263,1.62635,35200000.0
2009-03-27 05:51:00,1.62635,1.62635,1.6262,1.6262,21200000.0
2009-03-27 05:52:00,1.6262,1.6263,1.6262,1.6263,19200000.0
2009-03-27 05:53:00,1.6263,1.62665,1.62615,1.6266,92800000.0
2009-03-27 05:54:00,1.62655,1.62655,1.62635,1.62635,73600000.0
2009-03-27 05:55:00,1.62635,1.6266,1.62615,1.62635,96600000.0
2009-03-27 05:56:00,1.62635,1.62635,1.6259,1.626,91200000.0
2009-03-27 05:57:00,1.626,1.627,1.626,1.627,43200000.0
2009-03-27 05:58:00,1.62705,1.6274,1.627,1.62735,91800000.0
2009-03-27 05:59:00,1.6273,1.6273,1.6273,1.6273,15000000.0
2009-03-27 06:00:00,1.62735,1.62755,1.62735,1.62735,34000000.0
2009-03-27 06:01:00,1.62735,1.6276,1.62735,1.6275,84400000.0
2009-03-27 06:02:00,1.6275,1.6281,1.6275,1.6281,72400000.0
2009-03-27 06:03:00,1.6281,1.6282,1.62795,1.62805,68400000.0
2009-03-27 06:04:00,1.6281,1.6285,1.62805,1.6285,54400000.0
2009-03-27 06:05:00,1.62855,1.6286,1.62795,1.62805,103400000.0
2009-03-27 06:06:00,1.62805,1.6282,1.6278,1.62805,139200000.0
2009-03-27 06:07:00,1.62805,1.6281,1.62715,1.6273,85800000.0
2009-03-27 06:08:00,1.6273,1.6274,1.62685,1.6274,111200000.0
2009-03-27 06:09:00,1.6274,1.6278,1.6274,1.62775,40000000.0
2009-03-27 06:10:00,1.6278,1.62815,1.6276,1.6277,43200000.0
2009-03-27 06:11:00,1.6277,1.6277,1.62745,1.62745,49800000.0
2009-03-27 06:12:00,1.6275,1.6281,1.6275,1.62755,84800000.0
2009-03-27 06:13:00,1.62696,1.6275,1.62696,1.62706,304400000.0
2009-03-27 06:14:00,1.62755,1.6277,1.62705,1.62705,43200000.0
2009-03-27 06:15:00,1.62705,1.62705,1.6266,1.6266,19600000.0
2009-03-27 06:16:00,1.62685,1.6271,1.62655,1.62665,126600000.0
2009-03-27 06:17:00,1.62665,1.62685,1.6263,1.6265,124000000.0
2009-03-27 06:18:00,1.62635,1.627,1.62635,1.62645,72000000.0
2009-03-27 06:19:00,1.62645,1.62665,1.6264,1.6266,68000000.0
2009-03-27 06:20:00,1.62655,1.62665,1.62655,1.6266,27200000.0
2009-03-27 06:21:00,1.62655,1.62655,1.62645,1.62655,17600000.0
2009-03-27 06:22:00,1.6265,1.62715,1.6265,1.62695,51000000.0
2009-03-27 06:23:00,1.627,1.62715,1.627,1.62715,47200000.0
2009-03-27 06:24:00,1.62715,1.6272,1.62645,1.6272,80800000.0
2009-03-27 06:25:00,1.62715,1.62715,1.6269,1.62695,26800000.0
2009-03-27 06:26:00,1.627,1.6271,1.62695,1.627,89400000.0
2009-03-27 06:27:00,1.62705,1.6272,1.627,1.6272,21400000.0
2009-03-27 06:28:00,1.62725,1.6274,1.627,1.627,52400000.0
2009-03-27 06:29:00,1.627,1.62725,1.6269,1.6272,59800000.0
2009-03-27 06:30:00,1.6272,1.6274,1.62715,1.62735,31000000.0
2009-03-27 06:31:00,1.6275,1.6275,1.62705,1.6271,51800000.0
2009-03-27 06:32:00,1.6269,1.627,1.6269,1.627,19600000.0
2009-03-27 06:33:00,1.627,1.62735,1.627,1.62735,46000000.0
2009-03-27 06:34:00,1.62745,1.62745,1.62725,1.62735,16000000.0
2009-03-27 06:35:00,1.62725,1.62735,1.62715,1.6273,11600000.0
2009-03-27 06:36:00,1.62735,1.6275,1.6273,1.62735,12600000.0
2009-03-27 06:37:00,1.6275,1.6276,1.6274,1.62745,14400000.0
2009-03-27 06:38:00,1.6276,1.6276,1.62735,1.62745,11600000.0
2009-03-27 06:39:00,1.6275,1.6275,1.6274,1.6274,4000000.0
2009-03-27 06:40:00,1.62735,1.62755,1.62715,1.62735,85800000.0
2009-03-27 06:41:00,1.6275,1.6277,1.6274,1.6274,46800000.0
2009-03-27 06:42:00,1.6274,1.62745,1.627,1.62745,65600000.0
2009-03-27 06:43:00,1.62745,1.62745,1.6271,1.6274,32400000.0
2009-03-27 06:44:00,1.6274,1.6274,1.6271,1.6271,20600000.0
2009-03-27 06:45:00,1.6272,1.6274,1.6269,1.62695,31600000.0
2009-03-27 06:46:00,1.6269,1.627,1.6267,1.627,51800000.0
2009-03-27 06:47:00,1.627,1.62765,1.627,1.62755,76800000.0
2009-03-27 06:48:00,1.62775,1.62785,1.6272,1.6273,122400000.0
2009-03-27 06:49:00,1.6274,1.62745,1.62695,1.62745,96800000.0
2009-03-27 06:50:00,1.62745,1.6277,1.6271,1.62725,176400000.0
2009-03-27 06:51:00,1.62735,1.6277,1.6272,1.6276,180800000.0
2009-03-27 06:52:00,1.62755,1.62785,1.6275,1.6276,78800000.0
2009-03-27 06:53:00,1.62755,1.62785,1.6274,1.62785,147600000.0
2009-03-27 06:54:00,1.62775,1.62795,1.6275,1.62775,254200000.0
2009-03-27 06:55:00,1.6278,1.6278,1.62715,1.6275,69600000.0
2009-03-27 06:56:00,1.6273,1.62765,1.6272,1.62745,60800000.0
2009-03-27 06:57:00,1.6274,1.62745,1.627,1.6271,154400000.0
2009-03-27 06:58:00,1.6271,1.6274,1.627,1.6274,94800000.0
2009-03-27 06:59:00,1.6274,1.6279,1.6268,1.62785,200600000.0
2009-03-27 07:00:00,1.62785,1.62815,1.62765,1.6279,148800000.0
2009-03-27 07:01:00,1.6279,1.6279,1.6277,1.62775,80000000.0
2009-03-27 07:02:00,1.62775,1.62785,1.62775,1.6278,64800000.0
2009-03-27 07:03:00,1.62785,1.62785,1.627,1.6272,162200000.0
2009-03-27 07:04:00,1.62755,1.6277,1.62745,1.62755,38400000.0
2009-03-27 07:05:00,1.6277,1.6277,1.62735,1.62755,70000000.0
2009-03-27 07:06:00,1.62688,1.62744,1.62675,1.62675,443600000.0
2009-03-27 07:07:00,1.62745,1.62755,1.62745,1.62755,9600000.0
2009-03-27 07:08:00,1.62765,1.628,1.6275,1.62785,72000000.0
2009-03-27 07:09:00,1.6282,1.62835,1.6276,1.62775,230800000.0
2009-03-27 07:10:00,1.62795,1.62795,1.62735,1.6275,150400000.0
2009-03-27 07:11:00,1.6275,1.6276,1.6275,1.6275,27200000.0
2009-03-27 07:12:00,1.6275,1.6275,1.6275,1.6275,3200000.0
2009-03-27 07:13:00,1.6275,1.6275,1.6275,1.6275,9600000.0
2009-03-27 07:14:00,1.6275,1.6278,1.6273,1.6273,66200000.0
2009-03-27 07:15:00,1.62725,1.6273,1.62715,1.6272,53200000.0
2009-03-27 07:16:00,1.6272,1.6273,1.6272,1.6273,31400000.0
2009-03-27 07:17:00,1.6273,1.6273,1.6267,1.62695,48400000.0
2009-03-27 07:18:00,1.62695,1.627,1.6269,1.6269,65400000.0
2009-03-27 07:19:00,1.6269,1.6269,1.6269,1.6269,12800000.0
2009-03-27 07:20:00,1.6269,1.62705,1.62685,1.62685,38400000.0
2009-03-27 07:21:00,1.62685,1.62705,1.62685,1.6269,35200000.0
2009-03-27 07:22:00,1.62655,1.62655,1.62625,1.62655,46000000.0
2009-03-27 07:23:00,1.6266,1.62675,1.6266,1.62675,23200000.0
2009-03-27 07:24:00,1.6268,1.6272,1.6267,1.6271,107000000.0
2009-03-27 07:25:00,1.62715,1.62725,1.62685,1.6271,101400000.0
2009-03-27 07:26:00,1.6271,1.62745,1.6271,1.62735,90000000.0
2009-03-27 07:27:00,1.62735,1.62745,1.62725,1.6274,61000000.0
2009-03-27 07:28:00,1.6274,1.62795,1.62735,1.6279,68800000.0
2009-03-27 07:29:00,1.6279,1.62875,1.6279,1.62805,100800000.0
2009-03-27 07:30:00,1.62805,1.62805,1.6279,1.6279,35200000.0
2009-03-27 07:31:00,1.62795,1.628,1.62785,1.62785,16000000.0
2009-03-27 07:32:00,1.6278,1.6278,1.6273,1.62755,38400000.0
2009-03-27 07:33:00,1.6276,1.62805,1.62755,1.62775,81600000.0
2009-03-27 07:34:00,1.62775,1.62775,1.62755,1.62755,19200000.0
2009-03-27 07:35:00,1.62775,1.62775,1.6275,1.62775,31400000.0
2009-03-27 07:36:00,1.62785,1.62825,1.62775,1.62775,37600000.0
2009-03-27 07:37:00,1.6277,1.62775,1.6276,1.6277,24000000.0
2009-03-27 07:38:00,1.6276,1.6276,1.6275,1.6276,35800000.0
2009-03-27 07:39:00,1.6277,1.62835,1.6274,1.62825,59600000.0
2009-03-27 07:40:00,1.62825,1.62835,1.6281,1.6282,22400000.0
2009-03-27 07:41:00,1.6282,1.6282,1.62805,1.62815,14400000.0
2009-03-27 07:42:00,1.62815,1.62825,1.62815,1.62825,38400000.0
2009-03-27 07:43:00,1.6282,1.62825,1.6282,1.62825,11200000.0
2009-03-27 07:44:00,1.62825,1.6283,1.6279,1.62825,57600000.0
2009-03-27 07:45:00,1.62835,1.62875,1.62835,1.62835,97000000.0
2009-03-27 07:46:00,1.6282,1.6285,1.62805,1.6283,81400000.0
2009-03-27 07:47:00,1.6283,1.6284,1.6282,1.6283,57200000.0
2009-03-27 07:48:00,1.6283,1.6284,1.6283,1.62835,42200000.0
2009-03-27 07:49:00,1.62835,1.62835,1.6279,1.62795,49600000.0
2009-03-27 07:50:00,1.6278,1.6278,1.62735,1.6275,137600000.0
2009-03-27 07:51:00,1.6273,1.6278,1.6273,1.6278,62400000.0
2009-03-27 07:52:00,1.62775,1.62785,1.62775,1.6278,20800000.0
2009-03-27 07:53:00,1.62785,1.62785,1.6278,1.6278,56000000.0
2009-03-27 07:54:00,1.6278,1.62795,1.6277,1.6277,156800000.0
2009-03-27 07:55:00,1.62755,1.62755,1.62755,1.62755,7800000.0
2009-03-27 07:56:00,1.6277,1.62795,1.6277,1.62795,8000000.0
2009-03-27 07:57:00,1.62755,1.62765,1.62755,1.62755,35400000.0
2009-03-27 07:58:00,1.62755,1.62775,1.62755,1.6276,50400000.0
2009-03-27 07:59:00,1.6276,1.62775,1.62755,1.62765,49400000.0
2009-03-27 08:00:00,1.6275,1.62755,1.62725,1.62725,20000000.0
2009-03-27 08:01:00,1.6271,1.62735,1.627,1.6272,145400000.0
2009-03-27 08:02:00,1.6272,1.6272,1.62655,1.6267,68800000.0
2009-03-27 08:03:00,1.6267,1.62705,1.62655,1.6269,78400000.0
2009-03-27 08:04:00,1.62695,1.62715,1.62695,1.62695,80600000.0
2009-03-27 08:05:00,1.62675,1.62705,1.6262,1.6263,53600000.0
2009-03-27 08:06:00,1.62665,1.62685,1.62645,1.6267,116800000.0
2009-03-27 08:07:00,1.6266,1.62675,1.62625,1.62655,107400000.0
2009-03-27 08:08:00,1.62655,1.62685,1.62625,1.62685,105800000.0
2009-03-27 08:09:00,1.62685,1.6269,1.62625,1.62655,107200000.0
2009-03-27 08:10:00,1.62655,1.62665,1.6264,1.6265,107000000.0
2009-03-27 08:11:00,1.6265,1.62695,1.6265,1.62685,82400000.0
2009-03-27 08:12:00,1.6265,1.6266,1.6263,1.62635,82400000.0
2009-03-27 08:13:00,1.62625,1.62635,1.62625,1.62635,17600000.0
2009-03-27 08:14:00,1.62635,1.6264,1.6263,1.6264,28000000.0
2009-03-27 08:15:00,1.6264,1.62695,1.62635,1.62695,111600000.0
2009-03-27 08:16:00,1.62695,1.6273,1.62685,1.6269,267200000.0
2009-03-27 08:17:00,1.6269,1.6269,1.6263,1.6263,101400000.0
2009-03-27 08:18:00,1.6263,1.62645,1.6263,1.62635,45400000.0
2009-03-27 08:19:00,1.62625,1.62625,1.62555,1.6259,128000000.0
2009-03-27 08:20:00,1.62585,1.62585,1.62555,1.62565,27800000.0
2009-03-27 08:21:00,1.6257,1.6261,1.62555,1.62565,138400000.0
2009-03-27 08:22:00,1.62565,1.6257,1.62465,1.62475,207000000.0
2009-03-27 08:23:00,1.62475,1.62485,1.62395,1.62445,128000000.0
2009-03-27 08:24:00,1.6246,1.6247,1.6242,1.6242,95000000.0
2009-03-27 08:25:00,1.6243,1.6246,1.6241,1.6243,152800000.0
2009-03-27 08:26:00,1.6243,1.6244,1.62345,1.62345,114800000.0
2009-03-27 08:27:00,1.62345,1.62345,1.6226,1.62325,124600000.0
2009-03-27 08:28:00,1.62315,1.6235,1.6231,1.6232,137400000.0
2009-03-27 08:29:00,1.6232,1.6235,1.62305,1.6234,82400000.0
2009-03-27 08:30:00,1.62335,1.6234,1.623,1.6231,78400000.0
2009-03-27 08:31:00,1.62305,1.62305,1.6216,1.62215,121200000.0
2009-03-27 08:32:00,1.6223,1.62265,1.62165,1.62235,257600000.0
2009-03-27 08:33:00,1.62255,1.6227,1.6221,1.6227,122200000.0
2009-03-27 08:34:00,1.62275,1.623,1.62235,1.62255,77000000.0
2009-03-27 08:35:00,1.62265,1.62315,1.6226,1.6229,90000000.0
2009-03-27 08:36:00,1.623,1.6242,1.6225,1.62385,176000000.0
2009-03-27 08:37:00,1.62385,1.6249,1.62345,1.62475,192600000.0
2009-03-27 08:38:00,1.6249,1.625,1.62445,1.625,94400000.0
2009-03-27 08:39:00,1.625,1.6252,1.62485,1.62515,68800000.0
2009-03-27 08:40:00,1.62505,1.6257,1.624,1.62555,247200000.0
2009-03-27 08:41:00,1.62485,1.62545,1.62435,1.62485,241200000.0
2009-03-27 08:42:00,1.62495,1.6254,1.6247,1.6253,118000000.0
2009-03-27 08:43:00,1.6252,1.6253,1.6243,1.6251,122200000.0
2009-03-27 08:44:00,1.62495,1.62515,1.6245,1.6251,217800000.0
2009-03-27 08:45:00,1.6251,1.62525,1.62415,1.6247,199800000.0
2009-03-27 08:46:00,1.6247,1.62475,1.62405,1.6242,108600000.0
2009-03-27 08:47:00,1.62435,1.62475,1.6238,1.6238,132800000.0
2009-03-27 08:48:00,1.6238,1.6243,1.62375,1.6241,111600000.0
2009-03-27 08:49:00,1.62415,1.62485,1.6239,1.62485,135600000.0
2009-03-27 08:50:00,1.62485,1.62515,1.6246,1.6246,228200000.0
2009-03-27 08:51:00,1.6249,1.62515,1.62465,1.6251,98800000.0
2009-03-27 08:52:00,1.62505,1.6252,1.6249,1.625,57600000.0
2009-03-27 08:53:00,1.62495,1.62545,1.6247,1.625,197800000.0
2009-03-27 08:54:00,1.625,1.62515,1.625,1.62515,124800000.0
2009-03-27 08:55:00,1.62505,1.62515,1.6244,1.6246,185000000.0
2009-03-27 08:56:00,1.6246,1.62485,1.62445,1.6248,86200000.0
2009-03-27 08:57:00,1.6248,1.6253,1.6246,1.62485,196200000.0
2009-03-27 08:58:00,1.62485,1.6249,1.6246,1.6248,85400000.0
2009-03-27 08:59:00,1.6249,1.625,1.6248,1.625,49800000.0
2009-03-27 09:00:00,1.62505,1.62505,1.6245,1.62465,87400000.0
2009-03-27 09:01:00,1.62475,1.625,1.62465,1.62465,60800000.0
2009-03-27 09:02:00,1.62475,1.625,1.6243,1.6243,136000000.0
2009-03-27 09:03:00,1.6243,1.625,1.62425,1.62495,175800000.0
2009-03-27 09:04:00,1.62495,1.62505,1.62475,1.6249,112000000.0
2009-03-27 09:05:00,1.625,1.6251,1.62475,1.625,106600000.0
2009-03-27 09:06:00,1.625,1.62575,1.625,1.62545,142200000.0
2009-03-27 09:07:00,1.6255,1.6259,1.6255,1.6259,191800000.0
2009-03-27 09:08:00,1.6259,1.627,1.6259,1.62695,201800000.0
2009-03-27 09:09:00,1.62695,1.6274,1.62695,1.6271,135600000.0
2009-03-27 09:10:00,1.6271,1.6275,1.62695,1.627,99400000.0
2009-03-27 09:11:00,1.6268,1.6269,1.62665,1.62665,111000000.0
2009-03-27 09:12:00,1.62665,1.62685,1.6265,1.62665,92200000.0
2009-03-27 09:13:00,1.62675,1.62675,1.62625,1.62635,124200000.0
2009-03-27 09:14:00,1.62635,1.6266,1.6261,1.6261,117200000.0
2009-03-27 09:15:00,1.6262,1.62645,1.62615,1.6262,161200000.0
2009-03-27 09:16:00,1.6262,1.6264,1.626,1.62615,177600000.0
2009-03-27 09:17:00,1.62605,1.62605,1.62505,1.62505,168200000.0
2009-03-27 09:18:00,1.62505,1.62505,1.62445,1.6245,135600000.0
2009-03-27 09:19:00,1.6245,1.6245,1.6242,1.6243,73200000.0
2009-03-27 09:20:00,1.62425,1.6253,1.6239,1.625,335600000.0
2009-03-27 09:21:00,1.625,1.62525,1.6245,1.6246,150400000.0
2009-03-27 09:22:00,1.6246,1.62565,1.62445,1.62565,246800000.0
2009-03-27 09:23:00,1.6258,1.6258,1.62535,1.6254,214600000.0
2009-03-27 09:24:00,1.6254,1.62595,1.6253,1.6259,199200000.0
2009-03-27 09:25:00,1.6259,1.626,1.62575,1.62575,114000000.0
2009-03-27 09:26:00,1.62565,1.62605,1.6256,1.626,161600000.0
2009-03-27 09:27:00,1.62595,1.62595,1.6252,1.6255,196600000.0
2009-03-27 09:28:00,1.6255,1.62565,1.6255,1.62565,82400000.0
2009-03-27 09:29:00,1.62575,1.6264,1.62575,1.62595,288600000.0
2009-03-27 09:30:00,1.626,1.6263,1.6258,1.6263,241800000.0
2009-03-27 09:31:00,1.6263,1.6264,1.6259,1.6261,152400000.0
2009-03-27 09:32:00,1.6262,1.6265,1.62615,1.6263,260400000.0
2009-03-27 09:33:00,1.6264,1.6272,1.6261,1.62695,445200000.0
2009-03-27 09:34:00,1.62695,1.62695,1.6258,1.62605,315000000.0
2009-03-27 09:35:00,1.62605,1.6261,1.62545,1.62565,276600000.0
2009-03-27 09:36:00,1.62565,1.62585,1.6254,1.62565,286200000.0
2009-03-27 09:37:00,1.62565,1.62585,1.62445,1.62495,505200000.0
2009-03-27 09:38:00,1.62495,1.62555,1.62455,1.62465,328000000.0
2009-03-27 09:39:00,1.62465,1.62535,1.62465,1.6249,560400000.0
2009-03-27 09:40:00,1.6249,1.6251,1.6248,1.6249,217200000.0
2009-03-27 09:41:00,1.6249,1.62625,1.62485,1.62565,365800000.0
2009-03-27 09:42:00,1.62575,1.62625,1.62545,1.62555,331200000.0
2009-03-27 09:43:00,1.62535,1.6256,1.62535,1.6254,295800000.0
2009-03-27 09:44:00,1.6254,1.62625,1.62535,1.62625,336600000.0
2009-03-27 09:45:00,1.62625,1.6264,1.6246,1.6246,312000000.0
2009-03-27 09:46:00,1.6246,1.62475,1.6234,1.6244,386800000.0
2009-03-27 09:47:00,1.62475,1.6248,1.62385,1.62475,371400000.0
2009-03-27 09:48:00,1.62475,1.6256,1.6246,1.6256,330400000.0
2009-03-27 09:49:00,1.62565,1.62585,1.62515,1.62585,558200000.0
2009-03-27 09:50:00,1.6257,1.6273,1.6257,1.62675,417600000.0
2009-03-27 09:51:00,1.62685,1.6285,1.62675,1.62765,598200000.0
2009-03-27 09:52:00,1.62775,1.62785,1.62705,1.6272,409800000.0
2009-03-27 09:53:00,1.6272,1.6278,1.62715,1.6277,284400000.0
2009-03-27 09:54:00,1.6277,1.6277,1.627,1.62745,405000000.0
2009-03-27 09:55:00,1.62745,1.62835,1.6268,1.62815,440800000.0
2009-03-27 09:56:00,1.62825,1.62895,1.62825,1.6287,538600000.0
2009-03-27 09:57:00,1.6287,1.62885,1.62765,1.6278,462800000.0
2009-03-27 09:58:00,1.6278,1.62795,1.6263,1.62665,418600000.0
2009-03-27 09:59:00,1.62665,1.62715,1.62655,1.62675,311200000.0
2009-03-27 10:00:00,1.6269,1.6271,1.6266,1.62685,323600000.0
2009-03-27 10:01:00,1.6269,1.62745,1.6266,1.6266,429200000.0
2009-03-27 10:02:00,1.62655,1.62655,1.6256,1.6258,407200001.0
2009-03-27 10:03:00,1.62585,1.6266,1.62565,1.62565,484600000.0
2009-03-27 10:04:00,1.62575,1.62605,1.62515,1.62515,384800000.0
2009-03-27 10:05:00,1.6251,1.6251,1.62385,1.62405,547400000.0
2009-03-27 10:06:00,1.624,1.6252,1.624,1.62435,405200001.0
2009-03-27 10:07:00,1.6244,1.6249,1.624,1.6244,454200000.0
2009-03-27 10:08:00,1.6244,1.6244,1.6234,1.6238,467200000.0
2009-03-27 10:09:00,1.62385,1.62495,1.6235,1.62495,399500000.0
2009-03-27 10:10:00,1.62495,1.6255,1.62415,1.62415,509000000.0
2009-03-27 10:11:00,1.6242,1.6243,1.62365,1.6238,409600000.0
2009-03-27 10:12:00,1.6238,1.62385,1.62305,1.62315,429400000.0
2009-03-27 10:13:00,1.62315,1.6241,1.6229,1.62395,403000000.0
2009-03-27 10:14:00,1.62405,1.62435,1.6237,1.6242,476000000.0
2009-03-27 10:15:00,1.6241,1.6252,1.6241,1.625,465600000.0
2009-03-27 10:16:00,1.62495,1.6251,1.6244,1.6251,293600000.0
2009-03-27 10:17:00,1.62525,1.626,1.62495,1.626,319000000.0
2009-03-27 10:18:00,1.626,1.62645,1.626,1.62645,495600000.0
2009-03-27 10:19:00,1.62655,1.6276,1.62645,1.62745,537799999.0
2009-03-27 10:20:00,1.6275,1.62765,1.62715,1.62715,363600000.0
2009-03-27 10:21:00,1.62715,1.62725,1.6265,1.6265,482200000.0
2009-03-27 10:22:00,1.62645,1.628,1.62615,1.62765,490800000.0
2009-03-27 10:23:00,1.62765,1.62945,1.62745,1.6293,496600000.0
2009-03-27 10:24:00,1.6293,1.63,1.62885,1.62995,557400000.0
2009-03-27 10:25:00,1.62995,1.62995,1.6285,1.6293,448400000.0
2009-03-27 10:26:00,1.6293,1.62935,1.6288,1.6288,363800000.0
2009-03-27 10:27:00,1.6288,1.6291,1.62865,1.62875,425200000.0
2009-03-27 10:28:00,1.62875,1.6289,1.6286,1.62875,235000000.0
2009-03-27 10:29:00,1.62875,1.62905,1.62865,1.6289,265400000.0
2009-03-27 10:30:00,1.62875,1.62895,1.62805,1.62825,470199999.0
2009-03-27 10:31:00,1.62825,1.6293,1.6282,1.62915,577800000.0
2009-03-27 10:32:00,1.62915,1.62915,1.62865,1.629,436000000.0
2009-03-27 10:33:00,1.6291,1.6292,1.62795,1.62815,265400000.0
2009-03-27 10:34:00,1.6281,1.6281,1.62745,1.62745,350000001.0
2009-03-27 10:35:00,1.6276,1.62785,1.6274,1.6278,257200000.0
2009-03-27 10:36:00,1.6278,1.6278,1.62745,1.62755,233000000.0
2009-03-27 10:37:00,1.62755,1.6283,1.6273,1.6279,336600000.0
2009-03-27 10:38:00,1.6279,1.62865,1.6279,1.62835,459800000.0
2009-03-27 10:39:00,1.62825,1.62865,1.62785,1.6285,523800000.0
2009-03-27 10:40:00,1.62875,1.6294,1.6286,1.6293,455200000.0
2009-03-27 10:41:00,1.62935,1.62995,1.6292,1.6297,303000000.0
2009-03-27 10:42:00,1.6298,1.6301,1.62965,1.62965,259000000.0
2009-03-27 10:43:00,1.62965,1.6299,1.6291,1.62915,568000001.0
2009-03-27 10:44:00,1.6292,1.62945,1.62845,1.62865,566400000.0
2009-03-27 10:45:00,1.62855,1.6286,1.6276,1.62765,419600000.0
2009-03-27 10:46:00,1.62765,1.6285,1.62755,1.62765,485600000.0
2009-03-27 10:47:00,1.62765,1.6278,1.62715,1.62735,401400000.0
2009-03-27 10:48:00,1.62735,1.6275,1.62725,1.6274,214400000.0
2009-03-27 10:49:00,1.62745,1.6281,1.62715,1.6281,235000000.0
2009-03-27 10:50:00,1.6281,1.6281,1.62725,1.6275,367400000.0
2009-03-27 10:51:00,1.6275,1.62755,1.62715,1.62725,334000000.0
2009-03-27 10:52:00,1.6272,1.6279,1.6272,1.6279,394800000.0
2009-03-27 10:53:00,1.62785,1.62875,1.6278,1.6285,444000000.0
2009-03-27 10:54:00,1.6285,1.62875,1.6275,1.62775,283600000.0
2009-03-27 10:55:00,1.62775,1.62775,1.6268,1.62725,401400000.0
2009-03-27 10:56:00,1.62725,1.62725,1.6268,1.6268,330200000.0
2009-03-27 10:57:00,1.6268,1.6268,1.6259,1.62595,183400000.0
2009-03-27 10:58:00,1.6257,1.6263,1.6257,1.62615,289800000.0
2009-03-27 10:59:00,1.62615,1.62615,1.62475,1.6249,416600001.0
2009-03-27 11:00:00,1.62515,1.6264,1.6248,1.6264,510800000.0
2009-03-27 11:01:00,1.62625,1.62645,1.6261,1.6264,234600000.0
2009-03-27 11:02:00,1.62645,1.62645,1.62515,1.62535,369800000.0
2009-03-27 11:03:00,1.6254,1.6254,1.6246,1.62505,401200000.0
2009-03-27 11:04:00,1.625,1.62535,1.62455,1.6253,272400000.0
2009-03-27 11:05:00,1.6254,1.62625,1.62535,1.626,402200000.0
2009-03-27 11:06:00,1.62615,1.62615,1.6258,1.626,211400000.0
2009-03-27 11:07:00,1.62615,1.6263,1.62545,1.626,443400000.0
2009-03-27 11:08:00,1.626,1.6271,1.6259,1.627,352000000.0
2009-03-27 11:09:00,1.627,1.62705,1.6262,1.6269,403600000.0
2009-03-27 11:10:00,1.62665,1.6272,1.62645,1.62645,404600000.0
2009-03-27 11:11:00,1.62645,1.62705,1.62635,1.62685,371400000.0
2009-03-27 11:12:00,1.6268,1.6273,1.6268,1.62705,532400000.0
2009-03-27 11:13:00,1.62705,1.62775,1.62655,1.6267,635600000.0
2009-03-27 11:14:00,1.6267,1.6271,1.62585,1.62585,622600000.0
2009-03-27 11:15:00,1.62585,1.6261,1.62535,1.62555,655600000.0
2009-03-27 11:16:00,1.62555,1.62625,1.62535,1.62585,306200000.0
2009-03-27 11:17:00,1.6259,1.6269,1.6258,1.62655,402000000.0
2009-03-27 11:18:00,1.62655,1.6272,1.6263,1.62665,697000000.0
2009-03-27 11:19:00,1.62665,1.62685,1.62655,1.6268,316800000.0
2009-03-27 11:20:00,1.6269,1.62715,1.6265,1.6267,371400000.0
2009-03-27 11:21:00,1.62665,1.62675,1.62455,1.62455,412200000.0
2009-03-27 11:22:00,1.6246,1.62485,1.62295,1.623,544000000.0
2009-03-27 11:23:00,1.623,1.6232,1.6221,1.62265,421800000.0
2009-03-27 11:24:00,1.62285,1.6244,1.6219,1.6244,472599999.0
2009-03-27 11:25:00,1.6244,1.62465,1.6236,1.6241,639400000.0
2009-03-27 11:26:00,1.62415,1.62435,1.62315,1.6239,646799999.0
2009-03-27 11:27:00,1.6239,1.62525,1.6237,1.62505,671999999.0
2009-03-27 11:28:00,1.62495,1.62555,1.62475,1.625,549200000.0
2009-03-27 11:29:00,1.625,1.62515,1.62415,1.62445,398600000.0
2009-03-27 11:30:00,1.62435,1.62485,1.6214,1.6241,545400000.0
2009-03-27 11:31:00,1.6242,1.6249,1.6229,1.62335,456800000.0
2009-03-27 11:32:00,1.6234,1.62475,1.623,1.6238,510000000.0
2009-03-27 11:33:00,1.62375,1.62395,1.6227,1.62365,429000000.0
2009-03-27 11:34:00,1.62365,1.62475,1.6235,1.6245,437000000.0
2009-03-27 11:35:00,1.6245,1.62535,1.62415,1.62515,321400000.0
2009-03-27 11:36:00,1.62505,1.6259,1.6249,1.6258,406599999.0
2009-03-27 11:37:00,1.6258,1.6261,1.62505,1.626,347400000.0
2009-03-27 11:38:00,1.626,1.62625,1.62525,1.6253,323800000.0
2009-03-27 11:39:00,1.6253,1.6259,1.625,1.6259,588800000.0
2009-03-27 11:40:00,1.62595,1.62635,1.6232,1.62395,630200000.0
2009-03-27 11:41:00,1.6238,1.6242,1.62315,1.6238,578600000.0
2009-03-27 11:42:00,1.6238,1.6238,1.62245,1.62255,581600000.0
2009-03-27 11:43:00,1.62255,1.6233,1.62255,1.62315,599000000.0
2009-03-27 11:44:00,1.62305,1.62365,1.6229,1.6231,555400000.0
2009-03-27 11:45:00,1.6231,1.62355,1.6227,1.6229,546200000.0
2009-03-27 11:46:00,1.6229,1.62335,1.6227,1.62315,499400000.0
2009-03-27 11:47:00,1.62325,1.62405,1.62305,1.624,411600000.0
2009-03-27 11:48:00,1.624,1.62455,1.6238,1.62455,449000000.0
2009-03-27 11:49:00,1.6244,1.62475,1.62405,1.6243,519200000.0
2009-03-27 11:50:00,1.6242,1.6246,1.624,1.62405,363200000.0
2009-03-27 11:51:00,1.62405,1.6246,1.6238,1.62385,539600000.0
2009-03-27 11:52:00,1.62385,1.62395,1.62265,1.62285,701599999.0
2009-03-27 11:53:00,1.6228,1.6233,1.6225,1.62275,484400000.0
2009-03-27 11:54:00,1.6228,1.62355,1.6227,1.6233,412000000.0
2009-03-27 11:55:00,1.6235,1.62415,1.62315,1.6239,505600000.0
2009-03-27 11:56:00,1.62395,1.6248,1.6239,1.62475,281200000.0
2009-03-27 11:57:00,1.6249,1.6258,1.6249,1.6258,496400000.0
2009-03-27 11:58:00,1.6258,1.6263,1.62545,1.62545,420200000.0
2009-03-27 11:59:00,1.62545,1.62585,1.62485,1.6255,482600000.0
2009-03-27 12:00:00,1.6255,1.626,1.62515,1.62525,439600000.0
2009-03-27 12:01:00,1.6254,1.62565,1.62515,1.62555,327200000.0
2009-03-27 12:02:00,1.6256,1.6261,1.6253,1.62595,381800000.0
2009-03-27 12:03:00,1.62585,1.6262,1.6255,1.6262,457600002.0
2009-03-27 12:04:00,1.6262,1.6262,1.6252,1.6253,458400000.0
2009-03-27 12:05:00,1.6253,1.62625,1.6252,1.626,489200000.0
2009-03-27 12:06:00,1.6261,1.62635,1.6255,1.6263,470600000.0
2009-03-27 12:07:00,1.6263,1.6263,1.62515,1.62555,406400000.0
2009-03-27 12:08:00,1.6256,1.62695,1.62545,1.62655,475800000.0
2009-03-27 12:09:00,1.62655,1.62685,1.6261,1.6261,611200000.0
2009-03-27 12:10:00,1.6262,1.6281,1.6262,1.62805,616400000.0
2009-03-27 12:11:00,1.62815,1.62815,1.62665,1.6267,547400000.0
2009-03-27 12:12:00,1.6267,1.6275,1.62645,1.62695,530600000.0
2009-03-27 12:13:00,1.62705,1.6284,1.62665,1.6284,624400000.0
2009-03-27 12:14:00,1.6283,1.62975,1.62805,1.6294,586000000.0
2009-03-27 12:15:00,1.62925,1.63045,1.6288,1.6298,619700000.0
2009-03-27 12:16:00,1.6298,1.6306,1.6286,1.6286,508400000.0
2009-03-27 12:17:00,1.6286,1.62915,1.628,1.62815,618800000.0
2009-03-27 12:18:00,1.6282,1.63005,1.6282,1.6297,575200000.0
2009-03-27 12:19:00,1.6295,1.6305,1.62875,1.62875,499400000.0
2009-03-27 12:20:00,1.62885,1.62945,1.6285,1.62915,576800000.0
2009-03-27 12:21:00,1.62925,1.6294,1.6279,1.6286,565400000.0
2009-03-27 12:22:00,1.6286,1.6286,1.62755,1.62795,470200000.0
2009-03-27 12:23:00,1.6279,1.6281,1.62735,1.62755,578400000.0
2009-03-27 12:24:00,1.62755,1.62845,1.62695,1.628,570400000.0
2009-03-27 12:25:00,1.62795,1.6288,1.6271,1.6273,603600000.0
2009-03-27 12:26:00,1.62725,1.6284,1.6272,1.62795,452000000.0
2009-03-27 12:27:00,1.62795,1.62875,1.6277,1.6285,477600000.0
2009-03-27 12:28:00,1.62865,1.62905,1.6266,1.6272,653400000.0
2009-03-27 12:29:00,1.6274,1.62835,1.6271,1.62755,400000000.0
2009-03-27 12:30:00,1.62745,1.628,1.62665,1.6268,476000000.0
2009-03-27 12:31:00,1.6268,1.6274,1.62665,1.62695,365000000.0
2009-03-27 12:32:00,1.62705,1.6274,1.6269,1.62725,503400000.0
2009-03-27 12:33:00,1.6272,1.6279,1.6271,1.62745,568200001.0
2009-03-27 12:34:00,1.62755,1.62815,1.6274,1.628,556600000.0
2009-03-27 12:35:00,1.628,1.6282,1.6276,1.62785,396400000.0
2009-03-27 12:36:00,1.62785,1.6282,1.6276,1.6278,431800000.0
2009-03-27 12:37:00,1.62775,1.62805,1.62725,1.62725,341800000.0
2009-03-27 12:38:00,1.62725,1.62735,1.6258,1.62595,536000000.0
2009-03-27 12:39:00,1.6259,1.62695,1.6259,1.6261,527600000.0
2009-03-27 12:40:00,1.6261,1.6265,1.6258,1.62645,353600001.0
2009-03-27 12:41:00,1.6266,1.6279,1.6266,1.62695,287400000.0
2009-03-27 12:42:00,1.62705,1.62765,1.62685,1.62685,319400000.0
2009-03-27 12:43:00,1.62685,1.62695,1.6264,1.6266,186800000.0
2009-03-27 12:44:00,1.6266,1.6281,1.62655,1.62725,438400000.0
2009-03-27 12:45:00,1.62735,1.6282,1.62705,1.6273,392000000.0
2009-03-27 12:46:00,1.62725,1.62725,1.6269,1.62695,143000000.0
2009-03-27 12:47:00,1.627,1.62725,1.62595,1.62645,419600000.0
2009-03-27 12:48:00,1.6264,1.6276,1.62605,1.6276,402800000.0
2009-03-27 12:49:00,1.62755,1.6277,1.6267,1.6272,430400000.0
2009-03-27 12:50:00,1.62735,1.6274,1.6265,1.62685,415200000.0
2009-03-27 12:51:00,1.62685,1.62685,1.62575,1.6263,573600000.0
2009-03-27 12:52:00,1.6263,1.6267,1.6258,1.62595,392800000.0
2009-03-27 12:53:00,1.6259,1.62695,1.6257,1.6264,451800000.0
2009-03-27 12:54:00,1.6265,1.62665,1.62415,1.62415,678200000.0
2009-03-27 12:55:00,1.6244,1.62515,1.62435,1.6245,478600000.0
2009-03-27 12:56:00,1.6245,1.62475,1.62325,1.62385,577400000.0
2009-03-27 12:57:00,1.62385,1.62445,1.62345,1.6242,573200000.0
2009-03-27 12:58:00,1.6243,1.62485,1.62405,1.62475,497200000.0
2009-03-27 12:59:00,1.62475,1.625,1.62425,1.6244,603200000.0
2009-03-27 13:00:00,1.62445,1.6256,1.624,1.6252,584800000.0
2009-03-27 13:01:00,1.62525,1.62555,1.62435,1.62495,499400000.0
2009-03-27 13:02:00,1.6251,1.6264,1.625,1.62565,609000000.0
2009-03-27 13:03:00,1.62575,1.627,1.6257,1.627,514000000.0
2009-03-27 13:04:00,1.627,1.6276,1.62685,1.6276,446200000.0
2009-03-27 13:05:00,1.62765,1.6278,1.62725,1.6274,513400000.0
2009-03-27 13:06:00,1.62705,1.62715,1.62665,1.6269,482000000.0
2009-03-27 13:07:00,1.6269,1.6276,1.6269,1.62735,552600000.0
2009-03-27 13:08:00,1.62735,1.6278,1.62725,1.6275,547200000.0
2009-03-27 13:09:00,1.6275,1.6278,1.6274,1.62775,506200000.0
2009-03-27 13:10:00,1.62785,1.6281,1.6273,1.6279,523000001.0
2009-03-27 13:11:00,1.62805,1.62815,1.62755,1.62775,412600000.0
2009-03-27 13:12:00,1.62775,1.62795,1.62765,1.62785,433400000.0
2009-03-27 13:13:00,1.62785,1.6294,1.62785,1.62915,434800000.0
2009-03-27 13:14:00,1.6292,1.6299,1.62895,1.62945,421600000.0
2009-03-27 13:15:00,1.62955,1.62955,1.62835,1.62845,376000000.0
2009-03-27 13:16:00,1.62875,1.62915,1.6282,1.62915,317400000.0
2009-03-27 13:17:00,1.629,1.6294,1.62885,1.62915,398600000.0
2009-03-27 13:18:00,1.62915,1.63015,1.629,1.62995,367400000.0
2009-03-27 13:19:00,1.63005,1.63015,1.62945,1.63005,318400000.0
2009-03-27 13:20:00,1.63005,1.63045,1.62985,1.63005,327800000.0
2009-03-27 13:21:00,1.63,1.6302,1.6297,1.6297,329200000.0
2009-03-27 13:22:00,1.62985,1.63,1.629,1.62925,365000000.0
2009-03-27 13:23:00,1.62935,1.62975,1.62925,1.6297,487800000.0
2009-03-27 13:24:00,1.62975,1.63015,1.6293,1.62995,370600000.0
2009-03-27 13:25:00,1.63005,1.6306,1.62945,1.63055,455800000.0
2009-03-27 13:26:00,1.63045,1.63095,1.63035,1.63095,333000000.0
2009-03-27 13:27:00,1.6307,1.63085,1.63,1.63055,481200000.0
2009-03-27 13:28:00,1.6304,1.631,1.63035,1.6304,388600000.0
2009-03-27 13:29:00,1.6305,1.6307,1.6303,1.6304,431000000.0
2009-03-27 13:30:00,1.6304,1.63095,1.62985,1.63045,391800000.0
2009-03-27 13:31:00,1.63055,1.6307,1.6296,1.62985,448800000.0
2009-03-27 13:32:00,1.62995,1.6307,1.6298,1.6302,508400000.0
2009-03-27 13:33:00,1.6302,1.6302,1.6296,1.62995,532200000.0
2009-03-27 13:34:00,1.62995,1.63005,1.62935,1.6294,600000000.0
2009-03-27 13:35:00,1.6294,1.6294,1.6284,1.6288,506200000.0
2009-03-27 13:36:00,1.6288,1.62995,1.62835,1.62845,474800000.0
2009-03-27 13:37:00,1.62855,1.62945,1.6277,1.6294,511000000.0
2009-03-27 13:38:00,1.6294,1.63055,1.6294,1.63055,363600000.0
2009-03-27 13:39:00,1.63055,1.63055,1.62935,1.6297,527600000.0
2009-03-27 13:40:00,1.6297,1.63105,1.62945,1.6307,480600000.0
2009-03-27 13:41:00,1.6307,1.63105,1.62985,1.63105,593200000.0
2009-03-27 13:42:00,1.6311,1.632,1.6308,1.6317,675800000.0
2009-03-27 13:43:00,1.63175,1.6325,1.6315,1.63225,438200000.0
2009-03-27 13:44:00,1.63185,1.6322,1.6317,1.632,476600000.0
2009-03-27 13:45:00,1.63205,1.6336,1.63205,1.6336,527200000.0
2009-03-27 13:46:00,1.63375,1.63395,1.63325,1.6334,621600000.0
2009-03-27 13:47:00,1.6334,1.6341,1.63315,1.63325,466200000.0
2009-03-27 13:48:00,1.63315,1.63345,1.63285,1.63305,502600000.0
2009-03-27 13:49:00,1.6329,1.63375,1.63285,1.6332,681000001.0
2009-03-27 13:50:00,1.6332,1.6344,1.6328,1.63415,587600000.0
2009-03-27 13:51:00,1.63425,1.6348,1.63315,1.63405,610200000.0
2009-03-27 13:52:00,1.63405,1.6343,1.63355,1.6342,573200000.0
2009-03-27 13:53:00,1.63425,1.63445,1.6329,1.6334,548800000.0
2009-03-27 13:54:00,1.63335,1.6344,1.633,1.63345,482600000.0
2009-03-27 13:55:00,1.6336,1.63385,1.6329,1.63305,541800000.0
2009-03-27 13:56:00,1.633,1.6336,1.633,1.6335,599400001.0
2009-03-27 13:57:00,1.63365,1.6339,1.63285,1.6331,681200000.0
2009-03-27 13:58:00,1.63305,1.63445,1.63285,1.6344,615400000.0
2009-03-27 13:59:00,1.6344,1.63465,1.63275,1.633,600000000.0
2009-03-27 14:00:00,1.633,1.6331,1.6319,1.63215,660400000.0
2009-03-27 14:01:00,1.63215,1.63265,1.6317,1.63255,565600000.0
2009-03-27 14:02:00,1.63265,1.6337,1.63255,1.63325,579000000.0
2009-03-27 14:03:00,1.63325,1.6346,1.6332,1.6346,563799999.0
2009-03-27 14:04:00,1.63445,1.63465,1.63365,1.63385,513600000.0
2009-03-27 14:05:00,1.6338,1.6339,1.6329,1.6335,670400001.0
2009-03-27 14:06:00,1.6335,1.6344,1.6335,1.63435,554200000.0
2009-03-27 14:07:00,1.63435,1.63465,1.6336,1.6336,570400000.0
2009-03-27 14:08:00,1.6337,1.63425,1.6335,1.63365,465400000.0
2009-03-27 14:09:00,1.63355,1.6338,1.633,1.6335,467200000.0
2009-03-27 14:10:00,1.6335,1.63435,1.6334,1.63405,493800000.0
2009-03-27 14:11:00,1.63405,1.63445,1.63385,1.6341,544400000.0
2009-03-27 14:12:00,1.6341,1.63445,1.6338,1.6342,434400000.0
2009-03-27 14:13:00,1.6342,1.63455,1.6341,1.63415,418600000.0
2009-03-27 14:14:00,1.63425,1.6343,1.63305,1.6332,444400000.0
2009-03-27 14:15:00,1.6332,1.63385,1.63285,1.6334,442800000.0
2009-03-27 14:16:00,1.6334,1.6336,1.63285,1.6335,473200000.0
2009-03-27 14:17:00,1.63335,1.63365,1.6329,1.6335,403000000.0
2009-03-27 14:18:00,1.6335,1.63365,1.6331,1.63365,384400000.0
2009-03-27 14:19:00,1.63375,1.63405,1.6336,1.63385,299600000.0
2009-03-27 14:20:00,1.63375,1.63465,1.6333,1.6341,533600000.0
2009-03-27 14:21:00,1.6341,1.6349,1.63355,1.63485,519600000.0
2009-03-27 14:22:00,1.63475,1.63595,1.6346,1.63565,528800001.0
2009-03-27 14:23:00,1.63575,1.63635,1.63535,1.6357,521200000.0
2009-03-27 14:24:00,1.63545,1.63625,1.63475,1.6357,637399999.0
2009-03-27 14:25:00,1.63565,1.6358,1.63495,1.63535,520600000.0
2009-03-27 14:26:00,1.63535,1.63545,1.63425,1.63425,585000000.0
2009-03-27 14:27:00,1.634,1.63505,1.634,1.6346,358200000.0
2009-03-27 14:28:00,1.63465,1.63465,1.63325,1.63375,396000000.0
2009-03-27 14:29:00,1.63375,1.63475,1.6331,1.6335,405600000.0
2009-03-27 14:30:00,1.6335,1.6343,1.6332,1.63425,434000000.0
2009-03-27 14:31:00,1.63415,1.63425,1.63345,1.63365,339000000.0
2009-03-27 14:32:00,1.6337,1.6347,1.6337,1.63435,422400000.0
2009-03-27 14:33:00,1.6343,1.63495,1.63425,1.6346,386400000.0
2009-03-27 14:34:00,1.6347,1.63495,1.63425,1.6347,327000000.0
2009-03-27 14:35:00,1.6347,1.6353,1.6347,1.6352,274000000.0
2009-03-27 14:36:00,1.6352,1.6357,1.6352,1.63535,365600000.0
2009-03-27 14:37:00,1.63525,1.636,1.63525,1.6356,406000000.0
2009-03-27 14:38:00,1.63565,1.63585,1.6353,1.63545,338600000.0
2009-03-27 14:39:00,1.63545,1.63605,1.6353,1.6357,413400000.0
2009-03-27 14:40:00,1.63555,1.63565,1.6349,1.63495,398800000.0
2009-03-27 14:41:00,1.63495,1.6363,1.63495,1.6363,400600000.0
2009-03-27 14:42:00,1.6363,1.63715,1.63625,1.63665,550800000.0
2009-03-27 14:43:00,1.63665,1.6371,1.63645,1.6366,216400000.0
2009-03-27 14:44:00,1.6366,1.6371,1.63645,1.63695,194600000.0
2009-03-27 14:45:00,1.6369,1.63715,1.63655,1.63665,153400000.0
2009-03-27 14:46:00,1.63645,1.63685,1.6361,1.6363,471600000.0
2009-03-27 14:47:00,1.63615,1.63635,1.6355,1.6355,272200000.0
2009-03-27 14:48:00,1.63535,1.63675,1.63535,1.6364,420000000.0
2009-03-27 14:49:00,1.6364,1.6366,1.6361,1.6364,200200000.0
2009-03-27 14:50:00,1.6363,1.6368,1.6362,1.63635,343800000.0
2009-03-27 14:51:00,1.6363,1.63695,1.63625,1.63665,181400000.0
2009-03-27 14:52:00,1.63665,1.63695,1.6364,1.6365,226600000.0
2009-03-27 14:53:00,1.63645,1.6374,1.6363,1.63725,210900000.0
2009-03-27 14:54:00,1.6375,1.63755,1.63685,1.637,235800000.0
2009-03-27 14:55:00,1.637,1.63715,1.6367,1.6369,192600000.0
2009-03-27 14:56:00,1.63695,1.6376,1.63695,1.6374,181300000.0
2009-03-27 14:57:00,1.63745,1.63745,1.63605,1.6362,413700000.0
2009-03-27 14:58:00,1.6362,1.6374,1.636,1.63705,315600000.0
2009-03-27 14:59:00,1.6371,1.63755,1.6368,1.6371,353000000.0
2009-03-27 15:00:00,1.63695,1.63765,1.6367,1.6375,507600000.0
2009-03-27 15:01:00,1.63765,1.6381,1.6373,1.63805,342400000.0
2009-03-27 15:02:00,1.638,1.6384,1.6378,1.6379,319000000.0
2009-03-27 15:03:00,1.6379,1.6379,1.6359,1.6359,468800000.0
2009-03-27 15:04:00,1.6359,1.6364,1.6357,1.636,441400000.0
2009-03-27 15:05:00,1.6361,1.6362,1.63485,1.6356,366400000.0
2009-03-27 15:06:00,1.63555,1.6359,1.6351,1.63565,309200000.0
2009-03-27 15:07:00,1.6356,1.6364,1.6356,1.6357,390800000.0
2009-03-27 15:08:00,1.6358,1.63635,1.63525,1.63575,534600000.0
2009-03-27 15:09:00,1.63575,1.6364,1.6357,1.6361,426200000.0
2009-03-27 15:10:00,1.6361,1.63725,1.6361,1.63645,440800000.0
2009-03-27 15:11:00,1.6364,1.6365,1.63595,1.6363,413200000.0
2009-03-27 15:12:00,1.63635,1.63725,1.6361,1.6362,556000000.0
2009-03-27 15:13:00,1.6362,1.6377,1.6359,1.63715,579600000.0
2009-03-27 15:14:00,1.63715,1.6373,1.6356,1.63605,473600000.0
2009-03-27 15:15:00,1.6362,1.637,1.63545,1.6363,665800000.0
2009-03-27 15:16:00,1.63615,1.6364,1.6343,1.63465,615800000.0
2009-03-27 15:17:00,1.6348,1.6372,1.6345,1.636,557000000.0
2009-03-27 15:18:00,1.636,1.63635,1.6357,1.6361,502200000.0
2009-03-27 15:19:00,1.63595,1.637,1.63595,1.63675,599200000.0
2009-03-27 15:20:00,1.6366,1.6375,1.63645,1.6369,387200000.0
2009-03-27 15:21:00,1.6369,1.6372,1.6366,1.637,415800000.0
2009-03-27 15:22:00,1.637,1.637,1.63495,1.63495,431200000.0
2009-03-27 15:23:00,1.63495,1.6356,1.63465,1.6347,488400000.0
2009-03-27 15:24:00,1.6347,1.6355,1.6347,1.63495,437800000.0
2009-03-27 15:25:00,1.6349,1.63515,1.6343,1.63435,411400000.0
2009-03-27 15:26:00,1.63425,1.6353,1.6342,1.63525,479600000.0
2009-03-27 15:27:00,1.63525,1.63595,1.63525,1.6355,329800000.0
2009-03-27 15:28:00,1.63535,1.6356,1.6349,1.63555,519400000.0
2009-03-27 15:29:00,1.6356,1.6359,1.63525,1.63585,225800000.0
2009-03-27 15:30:00,1.6358,1.636,1.6352,1.63575,311400000.0
2009-03-27 15:31:00,1.63575,1.63605,1.6355,1.6357,308400000.0
2009-03-27 15:32:00,1.63565,1.63585,1.63475,1.6352,356600000.0
2009-03-27 15:33:00,1.6352,1.6356,1.6346,1.6349,455200000.0
2009-03-27 15:34:00,1.6349,1.63545,1.63485,1.63545,507000000.0
2009-03-27 15:35:00,1.6356,1.63595,1.63525,1.6358,311000000.0
2009-03-27 15:36:00,1.63565,1.63625,1.63565,1.63625,342400000.0
2009-03-27 15:37:00,1.63625,1.63635,1.6358,1.63615,443200000.0
2009-03-27 15:38:00,1.63615,1.6371,1.63615,1.63655,460200000.0
2009-03-27 15:39:00,1.63645,1.63715,1.63645,1.63705,297400000.0
2009-03-27 15:40:00,1.63705,1.6373,1.63695,1.63715,247000000.0
2009-03-27 15:41:00,1.63715,1.6382,1.63705,1.6378,480400000.0
2009-03-27 15:42:00,1.6378,1.6378,1.63705,1.6372,366400000.0
2009-03-27 15:43:00,1.63745,1.63815,1.6372,1.63785,357200000.0
2009-03-27 15:44:00,1.63785,1.63805,1.6376,1.63785,240800000.0
2009-03-27 15:45:00,1.63775,1.63825,1.63755,1.63785,493600000.0
2009-03-27 15:46:00,1.63785,1.6379,1.6375,1.6376,316000000.0
2009-03-27 15:47:00,1.6376,1.63775,1.6373,1.6375,275600000.0
2009-03-27 15:48:00,1.6375,1.6378,1.63745,1.63765,220200000.0
2009-03-27 15:49:00,1.63765,1.6379,1.63745,1.6375,294400000.0
2009-03-27 15:50:00,1.6376,1.638,1.6374,1.63785,423800000.0
2009-03-27 15:51:00,1.6379,1.63875,1.63775,1.63825,551600000.0
2009-03-27 15:52:00,1.63825,1.6384,1.63715,1.63765,481800000.0
2009-03-27 15:53:00,1.6377,1.63775,1.6372,1.63745,304600000.0
2009-03-27 15:54:00,1.63745,1.63845,1.63725,1.6381,430400000.0
2009-03-27 15:55:00,1.6381,1.63875,1.638,1.6385,544000000.0
2009-03-27 15:56:00,1.6385,1.6385,1.6377,1.6379,427800000.0
2009-03-27 15:57:00,1.638,1.6388,1.63735,1.63865,489600000.0
2009-03-27 15:58:00,1.63855,1.63945,1.6384,1.6393,475200000.0
2009-03-27 15:59:00,1.63945,1.6403,1.6391,1.6403,432200000.0
2009-03-27 16:00:00,1.6403,1.6403,1.6391,1.63955,553800000.0
2009-03-27 16:01:00,1.63955,1.64015,1.63945,1.63995,561200000.0
2009-03-27 16:02:00,1.64005,1.64225,1.63965,1.64175,672000000.0
2009-03-27 16:03:00,1.64175,1.64255,1.6417,1.6423,467000000.0
2009-03-27 16:04:00,1.6423,1.6439,1.6419,1.643,647600000.0
2009-03-27 16:05:00,1.643,1.64325,1.6422,1.643,452000000.0
2009-03-27 16:06:00,1.643,1.6432,1.642,1.642,374200000.0
2009-03-27 16:07:00,1.642,1.642,1.64,1.64,555000000.0
2009-03-27 16:08:00,1.6401,1.6404,1.63945,1.6401,515400000.0
2009-03-27 16:09:00,1.64025,1.64055,1.6399,1.64035,477000000.0
2009-03-27 16:10:00,1.64025,1.64075,1.64015,1.64065,472200000.0
2009-03-27 16:11:00,1.6407,1.6416,1.6407,1.64145,420200000.0
2009-03-27 16:12:00,1.6415,1.64195,1.6405,1.64175,488400000.0
2009-03-27 16:13:00,1.64175,1.64205,1.6412,1.64185,491800000.0
2009-03-27 16:14:00,1.64185,1.64215,1.64125,1.6414,389000000.0
2009-03-27 16:15:00,1.64145,1.64255,1.6413,1.64225,485600000.0
2009-03-27 16:16:00,1.6422,1.64285,1.642,1.64255,391600000.0
2009-03-27 16:17:00,1.6425,1.6427,1.6418,1.6419,434000000.0
2009-03-27 16:18:00,1.642,1.6431,1.64115,1.64305,483200000.0
2009-03-27 16:19:00,1.6431,1.64335,1.64265,1.64335,404400000.0
2009-03-27 16:20:00,1.64335,1.64335,1.6418,1.64205,484999999.0
2009-03-27 16:21:00,1.64165,1.64195,1.6411,1.6412,531600000.0
2009-03-27 16:22:00,1.6412,1.6414,1.6393,1.6399,534800000.0
2009-03-27 16:23:00,1.64,1.6404,1.6394,1.64,455800000.0
2009-03-27 16:24:00,1.63995,1.6402,1.6397,1.64015,408800000.0
2009-03-27 16:25:00,1.6401,1.6407,1.63985,1.64005,475400000.0
2009-03-27 16:26:00,1.64,1.64005,1.63495,1.63555,505499999.0
2009-03-27 16:27:00,1.6356,1.6366,1.6351,1.6352,472000000.0
2009-03-27 16:28:00,1.6352,1.63535,1.6332,1.6332,499400000.0
2009-03-27 16:29:00,1.6332,1.63385,1.6331,1.63365,456200000.0
2009-03-27 16:30:00,1.6337,1.6346,1.6334,1.63405,453000000.0
2009-03-27 16:31:00,1.6342,1.636,1.634,1.63575,351300000.0
2009-03-27 16:32:00,1.63575,1.63655,1.63565,1.63645,289600000.0
2009-03-27 16:33:00,1.63645,1.6389,1.63645,1.63865,362200000.0
2009-03-27 16:34:00,1.63865,1.63915,1.63825,1.6383,367000000.0
2009-03-27 16:35:00,1.6382,1.6396,1.63795,1.6396,618600000.0
2009-03-27 16:36:00,1.6396,1.64005,1.63925,1.63925,387600000.0
2009-03-27 16:37:00,1.63915,1.6395,1.6382,1.63925,482000000.0
2009-03-27 16:38:00,1.63925,1.63965,1.63805,1.6383,385200000.0
2009-03-27 16:39:00,1.6383,1.63965,1.6383,1.6395,520800000.0
2009-03-27 16:40:00,1.63945,1.63975,1.6389,1.63915,405600000.0
2009-03-27 16:41:00,1.63915,1.63925,1.6385,1.63915,279400000.0
2009-03-27 16:42:00,1.6391,1.6394,1.63875,1.6392,315000000.0
2009-03-27 16:43:00,1.6392,1.6395,1.6388,1.6389,239800000.0
2009-03-27 16:44:00,1.6389,1.6393,1.6386,1.6388,365800000.0
2009-03-27 16:45:00,1.63875,1.639,1.63845,1.6387,319200000.0
2009-03-27 16:46:00,1.6387,1.63895,1.6382,1.63855,490400000.0
2009-03-27 16:47:00,1.63855,1.6387,1.6383,1.63865,188800000.0
2009-03-27 16:48:00,1.63865,1.64015,1.6386,1.6401,292000000.0
2009-03-27 16:49:00,1.64,1.64005,1.6396,1.6397,280400000.0
2009-03-27 16:50:00,1.63975,1.63985,1.63955,1.63955,97400000.0
2009-03-27 16:51:00,1.63955,1.63955,1.6388,1.6391,342200000.0
2009-03-27 16:52:00,1.6391,1.63925,1.63895,1.63905,324800000.0
2009-03-27 16:53:00,1.63895,1.63915,1.63885,1.63885,308600000.0
2009-03-27 16:54:00,1.6388,1.63945,1.63875,1.63905,526200000.0
2009-03-27 16:55:00,1.63905,1.63995,1.63905,1.63995,369000000.0
2009-03-27 16:56:00,1.6397,1.6403,1.6395,1.63985,346800000.0
2009-03-27 16:57:00,1.6398,1.63995,1.63945,1.6398,317400000.0
2009-03-27 16:58:00,1.6398,1.63985,1.639,1.639,273800000.0
2009-03-27 16:59:00,1.639,1.6391,1.63765,1.6377,242800000.0
2009-03-27 17:00:00,1.6376,1.6384,1.63745,1.63835,236000000.0
2009-03-27 17:01:00,1.63835,1.63835,1.63775,1.6379,510600001.0
2009-03-27 17:02:00,1.63795,1.63935,1.6378,1.6393,367200000.0
2009-03-27 17:03:00,1.6394,1.6401,1.63935,1.64,283800000.0
2009-03-27 17:04:00,1.63995,1.64055,1.63985,1.64045,312600000.0
2009-03-27 17:05:00,1.64045,1.64045,1.63965,1.63965,321200000.0
2009-03-27 17:06:00,1.6398,1.6399,1.63905,1.63975,447200000.0
2009-03-27 17:07:00,1.63975,1.64015,1.6392,1.6394,306000000.0
2009-03-27 17:08:00,1.63935,1.64005,1.63935,1.6398,348400000.0
2009-03-27 17:09:00,1.6398,1.63995,1.63915,1.63915,386800000.0
2009-03-27 17:10:00,1.63915,1.63975,1.63915,1.63975,309800000.0
2009-03-27 17:11:00,1.6398,1.6398,1.63945,1.63965,394600000.0
2009-03-27 17:12:00,1.63965,1.64,1.63945,1.6396,307200000.0
2009-03-27 17:13:00,1.6396,1.64,1.6395,1.63975,220800000.0
2009-03-27 17:14:00,1.63975,1.6408,1.6396,1.6405,280200000.0
2009-03-27 17:15:00,1.6405,1.6408,1.64015,1.6404,279600000.0
2009-03-27 17:16:00,1.6403,1.6404,1.64005,1.64005,210800000.0
2009-03-27 17:17:00,1.64005,1.6403,1.6399,1.64005,376400000.0
2009-03-27 17:18:00,1.6401,1.64055,1.6398,1.64015,463600000.0
2009-03-27 17:19:00,1.6401,1.64025,1.6397,1.6398,172200000.0
2009-03-27 17:20:00,1.6398,1.6402,1.63965,1.6402,238800000.0
2009-03-27 17:21:00,1.64015,1.64015,1.63905,1.6396,171400000.0
2009-03-27 17:22:00,1.63965,1.64005,1.6395,1.63995,165800000.0
2009-03-27 17:23:00,1.6401,1.64075,1.6399,1.64055,357600000.0
2009-03-27 17:24:00,1.64065,1.64095,1.63905,1.6391,342800000.0
2009-03-27 17:25:00,1.6391,1.6396,1.6391,1.63935,301200000.0
2009-03-27 17:26:00,1.63905,1.6397,1.63905,1.63935,397000000.0
2009-03-27 17:27:00,1.6394,1.64055,1.6394,1.64025,351800001.0
2009-03-27 17:28:00,1.64025,1.64065,1.63925,1.6397,366600000.0
2009-03-27 17:29:00,1.6398,1.6403,1.6398,1.6399,191000000.0
2009-03-27 17:30:00,1.6399,1.64015,1.6398,1.63995,219400000.0
2009-03-27 17:31:00,1.63995,1.64005,1.6395,1.6395,243400000.0
2009-03-27 17:32:00,1.6395,1.6402,1.6395,1.6398,286800000.0
2009-03-27 17:33:00,1.6399,1.6408,1.6398,1.6408,342600000.0
2009-03-27 17:34:00,1.6409,1.6409,1.63985,1.64015,237200000.0
2009-03-27 17:35:00,1.64015,1.64055,1.63995,1.6404,281600000.0
2009-03-27 17:36:00,1.64025,1.6405,1.64005,1.6401,438000001.0
2009-03-27 17:37:00,1.6401,1.6404,1.64005,1.6401,275200000.0
2009-03-27 17:38:00,1.6401,1.64025,1.63985,1.64005,250800000.0
2009-03-27 17:39:00,1.64,1.64,1.6396,1.6398,329000000.0
2009-03-27 17:40:00,1.6399,1.64035,1.63975,1.63975,194000000.0
2009-03-27 17:41:00,1.63975,1.64005,1.6393,1.64005,382600000.0
2009-03-27 17:42:00,1.63995,1.6406,1.6396,1.6401,324800000.0
2009-03-27 17:43:00,1.6401,1.64035,1.63915,1.63955,350800000.0
2009-03-27 17:44:00,1.63945,1.6395,1.63865,1.6387,362800000.0
2009-03-27 17:45:00,1.6388,1.63885,1.638,1.63815,329200000.0
2009-03-27 17:46:00,1.63805,1.63845,1.63805,1.6382,263400000.0
2009-03-27 17:47:00,1.638,1.63845,1.6379,1.6381,388200000.0
2009-03-27 17:48:00,1.6381,1.63815,1.6375,1.638,251400000.0
2009-03-27 17:49:00,1.6377,1.638,1.63765,1.6377,289800000.0
2009-03-27 17:50:00,1.6378,1.638,1.63745,1.6379,286000000.0
2009-03-27 17:51:00,1.6379,1.63885,1.63785,1.63795,444800000.0
2009-03-27 17:52:00,1.638,1.6381,1.6372,1.6374,404800000.0
2009-03-27 17:53:00,1.6374,1.63775,1.63715,1.63745,325600000.0
2009-03-27 17:54:00,1.63745,1.63775,1.63685,1.63705,388600000.0
2009-03-27 17:55:00,1.63705,1.6372,1.63625,1.6366,296600000.0
2009-03-27 17:56:00,1.6364,1.63685,1.63635,1.63675,240200000.0
2009-03-27 17:57:00,1.6369,1.6374,1.63655,1.6369,312800000.0
2009-03-27 17:58:00,1.6369,1.63775,1.6369,1.6374,451800000.0
2009-03-27 17:59:00,1.6373,1.6385,1.6372,1.63775,560400000.0
2009-03-27 18:00:00,1.63795,1.6382,1.6374,1.6377,441800000.0
2009-03-27 18:01:00,1.6377,1.63875,1.6377,1.63805,373000000.0
2009-03-27 18:02:00,1.63805,1.6385,1.638,1.63815,310400000.0
2009-03-27 18:03:00,1.63805,1.63805,1.63685,1.6369,366200000.0
2009-03-27 18:04:00,1.6369,1.6372,1.63585,1.63595,482600000.0
2009-03-27 18:05:00,1.63605,1.6371,1.63595,1.63665,309400000.0
2009-03-27 18:06:00,1.6366,1.6366,1.6361,1.6361,381200000.0
2009-03-27 18:07:00,1.6361,1.6368,1.636,1.6363,322200000.0
2009-03-27 18:08:00,1.63645,1.63645,1.63565,1.63615,361600000.0
2009-03-27 18:09:00,1.63615,1.6367,1.63615,1.63655,213200000.0
2009-03-27 18:10:00,1.63655,1.63685,1.636,1.6362,310600000.0
2009-03-27 18:11:00,1.63615,1.63675,1.6359,1.63605,350200000.0
2009-03-27 18:12:00,1.6361,1.6371,1.636,1.6371,327000000.0
2009-03-27 18:13:00,1.637,1.63765,1.6369,1.63765,288200000.0
2009-03-27 18:14:00,1.6377,1.6381,1.6377,1.6378,276800000.0
2009-03-27 18:15:00,1.63785,1.638,1.63705,1.63705,361000000.0
2009-03-27 18:16:00,1.63705,1.6372,1.6365,1.6366,319600000.0
2009-03-27 18:17:00,1.63675,1.6373,1.63675,1.63715,322200000.0
2009-03-27 18:18:00,1.63705,1.63765,1.637,1.63755,350200000.0
2009-03-27 18:19:00,1.63755,1.63815,1.63755,1.63815,355600000.0
2009-03-27 18:20:00,1.63805,1.63905,1.63805,1.63885,257200000.0
2009-03-27 18:21:00,1.6387,1.6391,1.6387,1.63895,142400000.0
2009-03-27 18:22:00,1.63895,1.63995,1.63895,1.6393,469400000.0
2009-03-27 18:23:00,1.6393,1.63955,1.639,1.63925,295600000.0
2009-03-27 18:24:00,1.6393,1.64,1.63915,1.63965,403800000.0
2009-03-27 18:25:00,1.6396,1.63965,1.63875,1.6389,222800000.0
2009-03-27 18:26:00,1.63895,1.6391,1.63875,1.63885,181000000.0
2009-03-27 18:27:00,1.63885,1.6391,1.6388,1.6391,206800000.0
2009-03-27 18:28:00,1.6391,1.63915,1.6384,1.639,359000000.0
2009-03-27 18:29:00,1.63895,1.6405,1.63885,1.64,451200000.0
2009-03-27 18:30:00,1.6401,1.6401,1.63865,1.63905,532200000.0
2009-03-27 18:31:00,1.6391,1.63985,1.6391,1.6396,588400000.0
2009-03-27 18:32:00,1.6395,1.64135,1.63925,1.6407,471200001.0
2009-03-27 18:33:00,1.6407,1.64075,1.6402,1.6405,331400000.0
2009-03-27 18:34:00,1.64045,1.64075,1.63975,1.6399,505000000.0
2009-03-27 18:35:00,1.6399,1.64055,1.6396,1.6404,420200000.0
2009-03-27 18:36:00,1.6404,1.641,1.64005,1.6406,468800000.0
2009-03-27 18:37:00,1.6406,1.6408,1.64025,1.6404,310000000.0
2009-03-27 18:38:00,1.6404,1.6404,1.6398,1.64,266400000.0
2009-03-27 18:39:00,1.64,1.64,1.639,1.639,330000000.0
2009-03-27 18:40:00,1.6391,1.63975,1.63905,1.63965,234400000.0
2009-03-27 18:41:00,1.63965,1.63995,1.63955,1.63965,246600000.0
2009-03-27 18:42:00,1.63965,1.6403,1.63915,1.6394,330200000.0
2009-03-27 18:43:00,1.6394,1.64045,1.6393,1.6399,384800000.0
2009-03-27 18:44:00,1.63955,1.64005,1.63945,1.63985,434800000.0
2009-03-27 18:45:00,1.63995,1.64,1.6393,1.6393,452400000.0
2009-03-27 18:46:00,1.6395,1.64025,1.63925,1.64015,375400001.0
2009-03-27 18:47:00,1.64015,1.6402,1.6399,1.6401,176600000.0
2009-03-27 18:48:00,1.6401,1.6402,1.6391,1.63965,458800000.0
2009-03-27 18:49:00,1.6396,1.6397,1.63925,1.63935,198400000.0
2009-03-27 18:50:00,1.63935,1.6398,1.6387,1.63975,267200000.0
2009-03-27 18:51:00,1.6399,1.6399,1.6395,1.6396,351400001.0
2009-03-27 18:52:00,1.6396,1.63985,1.6396,1.63965,297000000.0
2009-03-27 18:53:00,1.63965,1.64015,1.63965,1.6398,251000000.0
2009-03-27 18:54:00,1.6397,1.6398,1.63945,1.63955,201400000.0
2009-03-27 18:55:00,1.63955,1.63975,1.6393,1.63935,263400000.0
2009-03-27 18:56:00,1.63925,1.63945,1.6387,1.6387,233800000.0
2009-03-27 18:57:00,1.6387,1.63885,1.63805,1.6382,183000000.0
2009-03-27 18:58:00,1.6381,1.63815,1.6378,1.63805,175200000.0
2009-03-27 18:59:00,1.638,1.63805,1.63695,1.6371,244200000.0
2009-03-27 19:00:00,1.63715,1.63715,1.6364,1.637,210400000.0
2009-03-27 19:01:00,1.637,1.6371,1.63655,1.63705,256600000.0
2009-03-27 19:02:00,1.63705,1.6375,1.637,1.63725,266400000.0
2009-03-27 19:03:00,1.6374,1.63755,1.6374,1.6375,82000000.0
2009-03-27 19:04:00,1.63745,1.63785,1.63745,1.6376,213200000.0
2009-03-27 19:05:00,1.6376,1.63775,1.6373,1.63735,252000000.0
2009-03-27 19:06:00,1.63735,1.63785,1.6372,1.63735,199600000.0
2009-03-27 19:07:00,1.63735,1.63775,1.63725,1.6377,325600000.0
2009-03-27 19:08:00,1.63775,1.63785,1.6372,1.6373,269200000.0
2009-03-27 19:09:00,1.63735,1.63745,1.63705,1.63735,400000001.0
2009-03-27 19:10:00,1.63725,1.63755,1.6371,1.63755,158800000.0
2009-03-27 19:11:00,1.63755,1.63755,1.6372,1.63755,118600000.0
2009-03-27 19:12:00,1.63755,1.63765,1.63755,1.6376,51400000.0
2009-03-27 19:13:00,1.6376,1.63775,1.63745,1.63745,138400000.0
2009-03-27 19:14:00,1.6375,1.63765,1.6375,1.6375,80000000.0
2009-03-27 19:15:00,1.63745,1.6379,1.6374,1.63745,239000000.0
2009-03-27 19:16:00,1.63745,1.63745,1.63665,1.63665,232400000.0
2009-03-27 19:17:00,1.63665,1.637,1.63655,1.6367,306000000.0
2009-03-27 19:18:00,1.6367,1.6368,1.6365,1.6366,167800000.0
2009-03-27 19:19:00,1.63665,1.6367,1.6365,1.63655,102400000.0
2009-03-27 19:20:00,1.63655,1.63685,1.63655,1.63685,32000000.0
2009-03-27 19:21:00,1.6369,1.63785,1.6364,1.6364,212800000.0
2009-03-27 19:22:00,1.63645,1.63655,1.6362,1.6364,134400000.0
2009-03-27 19:23:00,1.6364,1.63655,1.6362,1.6365,202400000.0
2009-03-27 19:24:00,1.6365,1.63655,1.6362,1.6362,150400000.0
2009-03-27 19:25:00,1.6362,1.6362,1.63515,1.63565,276600000.0
2009-03-27 19:26:00,1.63565,1.63585,1.63525,1.63525,271200000.0
2009-03-27 19:27:00,1.6353,1.6355,1.6353,1.6353,158600000.0
2009-03-27 19:28:00,1.63525,1.63575,1.6351,1.63575,310600000.0
2009-03-27 19:29:00,1.63575,1.6359,1.63535,1.63535,179800000.0
2009-03-27 19:30:00,1.63535,1.63535,1.63505,1.6353,205000000.0
2009-03-27 19:31:00,1.63525,1.6355,1.6349,1.635,168200000.0
2009-03-27 19:32:00,1.635,1.6355,1.6349,1.63505,162400000.0
2009-03-27 19:33:00,1.6349,1.63505,1.6344,1.6344,195600000.0
2009-03-27 19:34:00,1.6345,1.6346,1.634,1.6343,287800000.0
2009-03-27 19:35:00,1.63435,1.63435,1.63385,1.63385,169200000.0
2009-03-27 19:36:00,1.63385,1.6341,1.6337,1.63405,169000000.0
2009-03-27 19:37:00,1.63405,1.6345,1.63405,1.6345,135600000.0
2009-03-27 19:38:00,1.6345,1.6346,1.63425,1.6346,169200000.0
2009-03-27 19:39:00,1.6346,1.6346,1.6342,1.6342,168600000.0
2009-03-27 19:40:00,1.6342,1.63425,1.63395,1.634,250400000.0
2009-03-27 19:41:00,1.634,1.63425,1.6339,1.634,297200000.0
2009-03-27 19:42:00,1.63405,1.63455,1.63385,1.6343,254200000.0
2009-03-27 19:43:00,1.6343,1.6346,1.634,1.63445,193400000.0
2009-03-27 19:44:00,1.6345,1.6351,1.6343,1.63505,179800000.0
2009-03-27 19:45:00,1.63505,1.6358,1.63495,1.6358,126400000.0
2009-03-27 19:46:00,1.63585,1.6359,1.6353,1.6354,123000000.0
2009-03-27 19:47:00,1.6354,1.6356,1.6353,1.6354,223800000.0
2009-03-27 19:48:00,1.6354,1.6354,1.6348,1.63495,151600000.0
2009-03-27 19:49:00,1.63495,1.63505,1.6344,1.6346,142000000.0
2009-03-27 19:50:00,1.63455,1.63525,1.6345,1.6347,246800000.0
2009-03-27 19:51:00,1.6348,1.63495,1.63455,1.6348,170000000.0
2009-03-27 19:52:00,1.63475,1.635,1.6345,1.63485,306400000.0
2009-03-27 19:53:00,1.63495,1.63495,1.63405,1.63405,114800000.0
2009-03-27 19:54:00,1.63385,1.634,1.63375,1.634,282000000.0
2009-03-27 19:55:00,1.63415,1.63425,1.63375,1.63375,332800000.0
2009-03-27 19:56:00,1.63375,1.634,1.6337,1.6338,139800000.0
2009-03-27 19:57:00,1.63375,1.63385,1.6336,1.6336,102800000.0
2009-03-27 19:58:00,1.63365,1.63415,1.63365,1.6339,119600000.0
2009-03-27 19:59:00,1.6339,1.6341,1.63355,1.63375,158200000.0
2009-03-27 20:00:00,1.63375,1.63405,1.63345,1.63385,234200000.0
2009-03-27 20:01:00,1.6339,1.63405,1.6336,1.63395,224200000.0
2009-03-27 20:02:00,1.63395,1.63545,1.6339,1.63535,315000000.0
2009-03-27 20:03:00,1.63535,1.63535,1.63425,1.6343,236400000.0
2009-03-27 20:04:00,1.6343,1.63465,1.6342,1.63465,298200000.0
2009-03-27 20:05:00,1.63455,1.63505,1.63455,1.63495,175600000.0
2009-03-27 20:06:00,1.63495,1.635,1.6346,1.63485,206400000.0
2009-03-27 20:07:00,1.63495,1.63495,1.63465,1.6347,189600000.0
2009-03-27 20:08:00,1.63475,1.6352,1.63475,1.6352,99200000.0
2009-03-27 20:09:00,1.6352,1.6355,1.63515,1.6354,146400000.0
2009-03-27 20:10:00,1.6355,1.6355,1.6348,1.63485,140600000.0
2009-03-27 20:11:00,1.63485,1.63495,1.6341,1.6341,193200000.0
2009-03-27 20:12:00,1.6341,1.63445,1.6341,1.6344,123000000.0
2009-03-27 20:13:00,1.6344,1.6344,1.6338,1.6339,256000000.0
2009-03-27 20:14:00,1.634,1.6343,1.634,1.63415,113600000.0
2009-03-27 20:15:00,1.63415,1.63465,1.63415,1.63455,111000000.0
2009-03-27 20:16:00,1.63465,1.63465,1.63395,1.634,94800000.0
2009-03-27 20:17:00,1.63405,1.6342,1.634,1.6342,68800000.0
2009-03-27 20:18:00,1.6342,1.63435,1.634,1.6341,207200000.0
2009-03-27 20:19:00,1.6341,1.63415,1.6337,1.634,144000000.0
2009-03-27 20:20:00,1.634,1.6342,1.63385,1.634,189800000.0
2009-03-27 20:21:00,1.63395,1.6342,1.63395,1.6342,98000000.0
2009-03-27 20:22:00,1.63435,1.6347,1.6343,1.63455,147200000.0
2009-03-27 20:23:00,1.63455,1.6346,1.63435,1.6344,118400000.0
2009-03-27 20:24:00,1.6344,1.63465,1.63425,1.63435,172800000.0
2009-03-27 20:25:00,1.6343,1.63435,1.63395,1.63395,14000000.0
2009-03-27 20:26:00,1.63395,1.63395,1.6334,1.6337,167400000.0
2009-03-27 20:27:00,1.63385,1.6339,1.6336,1.6336,185000000.0
2009-03-27 20:28:00,1.63365,1.6339,1.63365,1.6339,67600000.0
2009-03-27 20:29:00,1.6339,1.6339,1.6337,1.6338,40200000.0
2009-03-27 20:30:00,1.6338,1.63415,1.63365,1.63385,205600000.0
2009-03-27 20:31:00,1.63385,1.63455,1.63385,1.6345,306600000.0
2009-03-27 20:32:00,1.6344,1.6347,1.6344,1.63465,67800000.0
2009-03-27 20:33:00,1.63475,1.635,1.63475,1.6349,48400000.0
2009-03-27 20:34:00,1.63495,1.6354,1.63495,1.6352,168200000.0
2009-03-27 20:35:00,1.6352,1.6354,1.6351,1.6351,56800000.0
2009-03-27 20:36:00,1.6351,1.6353,1.63485,1.63505,337400000.0
2009-03-27 20:37:00,1.6352,1.6357,1.6352,1.63565,92000000.0
2009-03-27 20:38:00,1.63555,1.6358,1.6355,1.6358,42000000.0
2009-03-27 20:39:00,1.636,1.6363,1.63545,1.63545,204600000.0
2009-03-27 20:40:00,1.6355,1.6357,1.6355,1.63555,150600000.0
2009-03-27 20:41:00,1.63555,1.63605,1.6354,1.6359,232600000.0
2009-03-27 20:42:00,1.6359,1.6362,1.6358,1.63605,108400000.0
2009-03-27 20:43:00,1.6362,1.6366,1.6361,1.63625,182000000.0
2009-03-27 20:44:00,1.6364,1.6365,1.63625,1.63635,64000000.0
2009-03-27 20:45:00,1.6364,1.63645,1.63585,1.636,120200000.0
2009-03-27 20:46:00,1.6359,1.63655,1.63585,1.63645,124200000.0
2009-03-27 20:47:00,1.6363,1.6365,1.6362,1.63635,62400000.0
2009-03-27 20:48:00,1.63635,1.6364,1.63595,1.63595,65000000.0
2009-03-27 20:49:00,1.636,1.63615,1.63535,1.6356,101200000.0
2009-03-27 20:50:00,1.6356,1.6363,1.6355,1.6363,142000000.0
2009-03-27 20:51:00,1.63625,1.6363,1.6358,1.63585,156200000.0
2009-03-27 20:52:00,1.6357,1.6359,1.63555,1.6356,153400000.0
2009-03-27 20:53:00,1.6356,1.6358,1.63535,1.63545,182200000.0
2009-03-27 20:54:00,1.6354,1.63575,1.6354,1.6357,47600000.0
2009-03-27 20:55:00,1.6357,1.63595,1.63545,1.63575,246400000.0
2009-03-27 20:56:00,1.6358,1.6359,1.63545,1.63545,162600000.0
2009-03-27 20:57:00,1.6354,1.6356,1.6353,1.6356,46600000.0
2009-03-27 20:58:00,1.6357,1.6359,1.6342,1.6343,198800000.0
2009-03-27 20:59:00,1.6343,1.6343,1.6337,1.6339,68800000.0
2009-03-27 21:00:00,1.63385,1.634,1.63385,1.63395,29600000.0
2009-03-27 21:01:00,1.6339,1.634,1.63375,1.634,100600000.0
2009-03-27 21:02:00,1.634,1.6341,1.6335,1.634,131400000.0
2009-03-27 21:03:00,1.63395,1.634,1.6338,1.6339,39400000.0
2009-03-27 21:04:00,1.6338,1.63405,1.6337,1.6338,74000000.0
2009-03-27 21:05:00,1.6339,1.6341,1.6338,1.63385,117600000.0
2009-03-27 21:06:00,1.63385,1.6345,1.63385,1.6344,143000000.0
2009-03-27 21:07:00,1.63445,1.6345,1.63415,1.63415,85600000.0
2009-03-27 21:08:00,1.6342,1.6343,1.63415,1.6343,44400000.0
2009-03-27 21:09:00,1.6345,1.6345,1.6343,1.6345,20600000.0
2009-03-27 21:10:00,1.6345,1.6345,1.63435,1.63445,66800000.0
2009-03-27 21:11:00,1.6345,1.63455,1.63445,1.6345,23400000.0
2009-03-27 21:12:00,1.6346,1.63515,1.6346,1.6351,38200000.0
2009-03-27 21:13:00,1.6352,1.6352,1.635,1.6352,61400000.0
2009-03-27 21:14:00,1.6353,1.6353,1.635,1.635,76400000.0
2009-03-27 21:15:00,1.635,1.63515,1.6348,1.635,65200000.0
2009-03-27 21:16:00,1.63485,1.6349,1.63455,1.6346,96400000.0
2009-03-27 21:17:00,1.6346,1.63465,1.63445,1.63445,88400000.0
2009-03-27 21:18:00,1.6345,1.63455,1.63435,1.6344,40400000.0
2009-03-27 21:19:00,1.6344,1.63455,1.6344,1.63455,25400000.0
2009-03-27 21:20:00,1.6345,1.6351,1.63445,1.63485,87600000.0
2009-03-27 21:21:00,1.63465,1.63475,1.63445,1.63475,64600000.0
2009-03-27 21:22:00,1.6349,1.6349,1.63455,1.63485,78200000.0
2009-03-27 21:23:00,1.63485,1.635,1.6346,1.63485,73800000.0
2009-03-27 21:24:00,1.63485,1.63495,1.63485,1.63495,15800000.0
2009-03-27 21:25:00,1.6349,1.6349,1.6348,1.6348,12600000.0
2009-03-27 21:26:00,1.6347,1.63485,1.6347,1.6348,32600000.0
2009-03-27 21:27:00,1.63475,1.6348,1.6346,1.6346,61400000.0
2009-03-27 21:28:00,1.6346,1.6346,1.63435,1.63435,22600000.0
2009-03-27 21:29:00,1.63445,1.6347,1.63445,1.63455,22000000.0
2009-03-27 21:30:00,1.6346,1.6346,1.63435,1.63455,36400000.0
2009-03-27 21:31:00,1.63445,1.63455,1.63415,1.63445,74400000.0
2009-03-27 21:32:00,1.63435,1.6346,1.63435,1.6345,48400000.0
2009-03-27 21:33:00,1.6345,1.6345,1.6344,1.6344,31000000.0
2009-03-27 21:34:00,1.6344,1.6344,1.6343,1.63435,26200000.0
2009-03-27 21:35:00,1.63445,1.63445,1.63425,1.63425,45600000.0
2009-03-27 21:36:00,1.6343,1.63435,1.63425,1.63425,103400000.0
2009-03-27 21:37:00,1.6344,1.63465,1.63435,1.63435,110600000.0
2009-03-27 21:38:00,1.63435,1.63435,1.63415,1.63415,32000000.0
2009-03-27 21:39:00,1.6342,1.63455,1.6342,1.63455,147000000.0
2009-03-27 21:40:00,1.63445,1.6348,1.6344,1.63455,117600000.0
2009-03-27 21:41:00,1.63455,1.6346,1.6345,1.6345,72800000.0
2009-03-27 21:42:00,1.6345,1.6347,1.63445,1.6347,72200000.0
2009-03-27 21:43:00,1.6347,1.63505,1.6347,1.63505,42600000.0
2009-03-27 21:44:00,1.6351,1.6352,1.63495,1.6352,96200000.0
2009-03-27 21:45:00,1.6353,1.6356,1.6353,1.6356,114200000.0
2009-03-27 21:46:00,1.6356,1.6356,1.63535,1.6354,55200000.0
2009-03-27 21:47:00,1.6354,1.6355,1.63525,1.63545,44000000.0
2009-03-27 21:48:00,1.6355,1.6355,1.6354,1.6354,39000000.0
2009-03-27 21:49:00,1.63555,1.63555,1.63525,1.63525,54400000.0
2009-03-27 21:50:00,1.63525,1.63525,1.63515,1.6352,24000000.0
2009-03-27 21:51:00,1.63525,1.63535,1.63525,1.63535,18800000.0
2009-03-27 21:52:00,1.6353,1.6354,1.6352,1.63525,49400000.0
2009-03-27 21:53:00,1.6352,1.6352,1.63515,1.63515,4000000.0
2009-03-27 21:54:00,1.6352,1.6352,1.6349,1.6349,47000000.0
2009-03-27 21:55:00,1.6349,1.63495,1.63485,1.6349,27600000.0
2009-03-27 21:56:00,1.63495,1.63495,1.63485,1.63485,22800000.0
2009-03-27 21:57:00,1.63485,1.6351,1.63485,1.63505,28000000.0
2009-03-27 21:58:00,1.6352,1.63535,1.6351,1.63515,51600000.0
2009-03-27 21:59:00,1.6351,1.63515,1.63495,1.63515,44000000.0
2009-03-27 22:00:00,1.63495,1.6351,1.63445,1.63445,84200000.0
2009-03-27 22:01:00,1.63445,1.63465,1.6343,1.63435,79000000.0
2009-03-27 22:02:00,1.6343,1.6343,1.63415,1.6342,58000000.0
2009-03-27 22:03:00,1.63425,1.63425,1.63405,1.63405,18400000.0
2009-03-27 22:04:00,1.6342,1.6344,1.6342,1.6344,18000000.0
2009-03-27 22:05:00,1.63435,1.6344,1.63435,1.6344,4000000.0
2009-03-27 22:06:00,1.63435,1.63455,1.63435,1.63455,20000000.0
2009-03-27 22:07:00,1.63455,1.63485,1.63455,1.63485,30800000.0
2009-03-27 22:08:00,1.63475,1.63555,1.63475,1.6355,62600000.0
2009-03-27 22:09:00,1.63545,1.63565,1.63545,1.6356,59200000.0
2009-03-27 22:10:00,1.6356,1.63595,1.6355,1.6359,88800000.0
2009-03-27 22:11:00,1.636,1.63615,1.63585,1.6359,70400000.0
2009-03-27 22:12:00,1.6359,1.63595,1.63585,1.6359,49400000.0
2009-03-27 22:13:00,1.6359,1.63605,1.63585,1.636,67200000.0
2009-03-27 22:14:00,1.636,1.6373,1.636,1.63725,407000001.0
2009-03-27 22:15:00,1.63725,1.6378,1.63715,1.63765,214400000.0
2009-03-27 22:16:00,1.63775,1.63775,1.6375,1.63765,57200000.0
2009-03-27 22:17:00,1.63765,1.63775,1.6376,1.63775,34800000.0
2009-03-27 22:18:00,1.63765,1.63775,1.6374,1.6374,56600000.0
2009-03-27 22:19:00,1.63745,1.6377,1.63715,1.63755,76200000.0
2009-03-27 22:20:00,1.63765,1.638,1.63765,1.6379,91400000.0
2009-03-27 22:21:00,1.6379,1.6382,1.6379,1.63805,78400000.0
2009-03-27 22:22:00,1.63805,1.6385,1.638,1.63845,115800000.0
2009-03-27 22:23:00,1.6385,1.63855,1.6384,1.6385,42600000.0
2009-03-27 22:24:00,1.6385,1.6389,1.6385,1.63885,55000000.0
2009-03-27 22:25:00,1.63895,1.63895,1.6388,1.63885,58000000.0
2009-03-27 22:26:00,1.63885,1.63885,1.6387,1.6388,18800000.0
2009-03-27 22:27:00,1.6388,1.63885,1.63835,1.6385,85200000.0
2009-03-27 22:28:00,1.63855,1.63865,1.63835,1.6386,72400000.0
2009-03-27 22:29:00,1.63855,1.6386,1.63855,1.63855,46600000.0
2009-03-27 22:30:00,1.63885,1.63885,1.6387,1.63875,42000000.0
2009-03-27 22:31:00,1.6388,1.63885,1.63845,1.63845,116800000.0
2009-03-27 22:32:00,1.6386,1.6388,1.63825,1.63855,69000000.0
2009-03-27 22:33:00,1.63865,1.63885,1.6385,1.6388,30400000.0
2009-03-27 22:34:00,1.6388,1.6388,1.63835,1.63845,13600000.0
2009-03-27 22:35:00,1.63855,1.63865,1.63855,1.63855,25600000.0
2009-03-27 22:36:00,1.63855,1.63865,1.63855,1.63855,32200000.0
2009-03-27 22:37:00,1.63865,1.63875,1.63725,1.63745,78800000.0
2009-03-27 22:38:00,1.6375,1.63795,1.6375,1.63795,28000000.0
2009-03-27 22:39:00,1.638,1.6381,1.63795,1.6381,16000000.0
2009-03-27 22:40:00,1.63805,1.6381,1.6379,1.63795,43200000.0
2009-03-27 22:41:00,1.63795,1.6383,1.6379,1.6383,53000000.0
2009-03-27 22:42:00,1.63845,1.6386,1.63815,1.63825,51600000.0
2009-03-27 22:43:00,1.63825,1.63825,1.638,1.63805,32000000.0
2009-03-27 22:44:00,1.63825,1.6384,1.63795,1.63795,45200000.0
2009-03-27 22:45:00,1.63815,1.6382,1.63795,1.638,46800000.0
2009-03-27 22:46:00,1.63795,1.6384,1.6379,1.6383,16000000.0
2009-03-27 22:47:00,1.63835,1.63855,1.63795,1.63795,49600000.0
2009-03-27 22:48:00,1.6379,1.6379,1.63785,1.63785,9600000.0
2009-03-27 22:49:00,1.63785,1.638,1.6376,1.63795,78000000.0
2009-03-27 22:50:00,1.638,1.6382,1.6376,1.6382,67600000.0
2009-03-27 22:51:00,1.6382,1.6382,1.6378,1.63815,28800000.0
2009-03-27 22:52:00,1.63815,1.6382,1.63815,1.63815,14000000.0
2009-03-27 22:53:00,1.6381,1.63815,1.63805,1.63815,24000000.0
2009-03-27 22:54:00,1.63805,1.63825,1.63775,1.6381,39200000.0
2009-03-27 22:55:00,1.6382,1.6382,1.63775,1.63795,43200000.0
2009-03-27 22:56:00,1.63795,1.638,1.63785,1.6379,14000000.0
2009-03-27 22:57:00,1.6379,1.6379,1.63705,1.6374,62600000.0
2009-03-27 22:58:00,1.6375,1.63765,1.63735,1.63755,113000000.0
2009-03-27 22:59:00,1.63912,1.63912,1.63765,1.6379,92800000.0
2009-03-29 23:00:00,1.6345,1.63552,1.63449,1.63516,179600000.0
2009-03-29 23:01:00,1.63486,1.63532,1.63429,1.63485,72800000.0
2009-03-29 23:02:00,1.63477,1.6352,1.63464,1.63473,59600000.0
2009-03-29 23:03:00,1.63465,1.63519,1.63416,1.63467,133200000.0
2009-03-29 23:04:00,1.63473,1.63522,1.63407,1.63522,132800000.0
2009-03-29 23:05:00,1.63529,1.63546,1.63463,1.63546,92400000.0
2009-03-29 23:06:00,1.63498,1.63508,1.63451,1.63456,28000000.0
2009-03-29 23:07:00,1.63449,1.63482,1.63428,1.63463,328800000.0
2009-03-29 23:08:00,1.63444,1.6349,1.63422,1.63481,26000000.0
2009-03-29 23:09:00,1.6349,1.63548,1.6349,1.63498,21600000.0
2009-03-29 23:10:00,1.63439,1.63559,1.63439,1.63482,20000000.0
2009-03-29 23:11:00,1.63483,1.63503,1.6346,1.63488,44400000.0
2009-03-29 23:12:00,1.63525,1.63525,1.63437,1.63472,70400000.0
2009-03-29 23:13:00,1.63491,1.6355,1.6347,1.63507,76800000.0
2009-03-29 23:14:00,1.63513,1.63549,1.63495,1.63495,127600000.0
2009-03-29 23:15:00,1.63494,1.6356,1.63458,1.6352,104000000.0
2009-03-29 23:16:00,1.63504,1.63558,1.63468,1.63497,96400000.0
2009-03-29 23:17:00,1.6355,1.6355,1.6355,1.6355,2000000.0
2009-03-29 23:18:00,1.63512,1.63566,1.63512,1.63566,71600000.0
2009-03-29 23:19:00,1.63545,1.63545,1.6352,1.6354,24000000.0
2009-03-29 23:20:00,1.6353,1.6353,1.6353,1.6353,4000000.0
2009-03-29 23:21:00,1.6353,1.6353,1.63525,1.6353,6000000.0
2009-03-29 23:22:00,1.6353,1.6353,1.6353,1.6353,2000000.0
2009-03-29 23:23:00,1.6353,1.6353,1.6353,1.6353,6000000.0
2009-03-29 23:24:00,1.6352,1.6352,1.6352,1.6352,6400000.0
2009-03-29 23:25:00,1.63515,1.6353,1.63515,1.6352,17600000.0
2009-03-29 23:26:00,1.6352,1.6352,1.6351,1.6351,9600000.0
2009-03-29 23:27:00,1.6344,1.6351,1.63435,1.6347,32000000.0
2009-03-29 23:28:00,1.6346,1.6347,1.6346,1.6347,9600000.0
2009-03-29 23:29:00,1.63465,1.63475,1.6343,1.63475,48000000.0
2009-03-29 23:30:00,1.6347,1.63475,1.63455,1.6347,17600000.0
2009-03-29 23:31:00,1.63465,1.6354,1.63465,1.6354,12400000.0
2009-03-29 23:32:00,1.6344,1.63495,1.6344,1.63495,5000000.0
2009-03-29 23:33:00,1.6344,1.6364,1.6331,1.6364,45200000.0
2009-03-29 23:34:00,1.63635,1.63645,1.6346,1.63465,42800000.0
2009-03-29 23:35:00,1.63485,1.63625,1.63485,1.6361,30200000.0
2009-03-29 23:36:00,1.6361,1.6364,1.6348,1.6364,21600000.0
2009-03-29 23:37:00,1.6363,1.6364,1.636,1.6364,22400000.0
2009-03-29 23:38:00,1.63645,1.63645,1.636,1.6361,40800000.0
2009-03-29 23:39:00,1.6361,1.63635,1.6359,1.63635,78800000.0
2009-03-29 23:40:00,1.6365,1.6365,1.6365,1.6365,25000000.0
2009-03-29 23:41:00,1.6365,1.6365,1.6365,1.6365,17000000.0
2009-03-29 23:42:00,1.6365,1.6365,1.6365,1.6365,4000000.0
2009-03-29 23:43:00,1.6365,1.6367,1.6365,1.6367,7000000.0
2009-03-29 23:44:00,1.6367,1.6367,1.6367,1.6367,3000000.0
2009-03-29 23:45:00,1.6367,1.63695,1.6365,1.6365,14000000.0
2009-03-29 23:46:00,1.6365,1.6365,1.6365,1.6365,1000000.0
2009-03-29 23:47:00,1.63595,1.6362,1.6355,1.636,12400000.0
2009-03-29 23:48:00,1.63605,1.63615,1.63605,1.63615,6600000.0
2009-03-29 23:49:00,1.6362,1.6362,1.6361,1.63615,10400000.0
2009-03-29 23:50:00,1.6361,1.6365,1.6361,1.6363,23600000.0
2009-03-29 23:51:00,1.6364,1.6369,1.6363,1.6364,23600000.0
2009-03-29 23:52:00,1.63645,1.6367,1.63645,1.6367,50000000.0
2009-03-29 23:53:00,1.63675,1.6368,1.6367,1.6368,18000000.0
2009-03-29 23:54:00,1.6367,1.63685,1.63665,1.6368,10000000.0
2009-03-29 23:55:00,1.63675,1.63705,1.63655,1.6369,49200000.0
2009-03-29 23:56:00,1.637,1.637,1.6358,1.6358,42600000.0
2009-03-29 23:57:00,1.6359,1.6363,1.6359,1.6361,63000000.0
2009-03-29 23:58:00,1.63605,1.63605,1.63605,1.63605,3200000.0
2009-03-29 23:59:00,1.6362,1.6367,1.63595,1.6362,47600000.0
2009-03-30 00:00:00,1.63625,1.6364,1.63485,1.6351,116800000.0
2009-03-30 00:01:00,1.63515,1.63545,1.63495,1.63545,43200000.0
2009-03-30 00:02:00,1.6355,1.63575,1.63505,1.63505,41600000.0
2009-03-30 00:03:00,1.6347,1.63565,1.6347,1.63505,144800000.0
2009-03-30 00:04:00,1.63515,1.6354,1.63495,1.6353,110400000.0
2009-03-30 00:05:00,1.6353,1.6357,1.6353,1.63555,48800000.0
2009-03-30 00:06:00,1.63555,1.63555,1.63515,1.63545,55600000.0
2009-03-30 00:07:00,1.6354,1.6355,1.6354,1.6355,14400000.0
2009-03-30 00:08:00,1.6356,1.6356,1.6353,1.6354,24400000.0
2009-03-30 00:09:00,1.6354,1.6354,1.6353,1.6353,22400000.0
2009-03-30 00:10:00,1.6353,1.63545,1.6353,1.6354,12800000.0
2009-03-30 00:11:00,1.63486,1.63501,1.63467,1.63501,35400000.0
2009-03-30 00:12:00,1.6354,1.63545,1.6352,1.63545,74600000.0
2009-03-30 00:13:00,1.63545,1.63545,1.63165,1.63475,143200000.0
2009-03-30 00:14:00,1.63485,1.635,1.6344,1.635,53200000.0
2009-03-30 00:15:00,1.6341,1.63455,1.6341,1.63455,32000000.0
2009-03-30 00:16:00,1.63455,1.63495,1.63435,1.63475,91200000.0
2009-03-30 00:17:00,1.6348,1.6349,1.63475,1.63475,21200000.0
2009-03-30 00:18:00,1.635,1.63545,1.6345,1.63485,122800000.0
2009-03-30 00:19:00,1.6349,1.63515,1.63485,1.6349,156400000.0
2009-03-30 00:20:00,1.6349,1.63515,1.63485,1.6351,54400000.0
2009-03-30 00:21:00,1.63515,1.63515,1.6333,1.6346,175000000.0
2009-03-30 00:22:00,1.63455,1.63555,1.6343,1.6343,103200000.0
2009-03-30 00:23:00,1.6342,1.63575,1.6335,1.63575,262400000.0
2009-03-30 00:24:00,1.6358,1.6362,1.63535,1.63615,225600000.0
2009-03-30 00:25:00,1.63615,1.6362,1.63605,1.6361,91000000.0
2009-03-30 00:26:00,1.6362,1.6363,1.6346,1.63525,144400000.0
2009-03-30 00:27:00,1.6352,1.63565,1.63505,1.6353,53200000.0
2009-03-30 00:28:00,1.63525,1.6353,1.63495,1.6351,48800000.0
2009-03-30 00:29:00,1.6351,1.6352,1.6333,1.6347,88800000.0
2009-03-30 00:30:00,1.63485,1.63485,1.6336,1.6342,84000000.0
2009-03-30 00:31:00,1.6341,1.63505,1.6331,1.6342,247400000.0
2009-03-30 00:32:00,1.6342,1.6355,1.6341,1.63535,212400000.0
2009-03-30 00:33:00,1.6353,1.63555,1.63465,1.635,72000000.0
2009-03-30 00:34:00,1.63485,1.63625,1.63325,1.63585,142800000.0
2009-03-30 00:35:00,1.63575,1.636,1.63575,1.636,31600000.0
2009-03-30 00:36:00,1.63595,1.636,1.63555,1.6358,99000000.0
2009-03-30 00:37:00,1.63585,1.6359,1.63555,1.63585,134600000.0
2009-03-30 00:38:00,1.63585,1.63585,1.63465,1.63525,294200000.0
2009-03-30 00:39:00,1.6352,1.6353,1.63405,1.6352,242000000.0
2009-03-30 00:40:00,1.6352,1.6353,1.63485,1.63485,222000000.0
2009-03-30 00:41:00,1.63485,1.6353,1.6348,1.63495,126800000.0
2009-03-30 00:42:00,1.6349,1.6353,1.6349,1.63505,55400000.0
2009-03-30 00:43:00,1.6351,1.63515,1.63445,1.63485,128800000.0
2009-03-30 00:44:00,1.635,1.63545,1.63455,1.63525,149800000.0
2009-03-30 00:45:00,1.6353,1.6353,1.6349,1.63515,200000000.0
2009-03-30 00:46:00,1.6351,1.6354,1.63505,1.6354,49600000.0
2009-03-30 00:47:00,1.6354,1.63565,1.6353,1.6356,84400000.0
2009-03-30 00:48:00,1.63545,1.63545,1.63505,1.6351,61400000.0
2009-03-30 00:49:00,1.63505,1.6357,1.63505,1.63565,111800000.0
2009-03-30 00:50:00,1.6357,1.63595,1.63545,1.6358,182800000.0
2009-03-30 00:51:00,1.6357,1.63595,1.63525,1.63535,110800000.0
2009-03-30 00:52:00,1.63545,1.63555,1.63495,1.6354,147000000.0
2009-03-30 00:53:00,1.63535,1.63585,1.63535,1.63575,100000000.0
2009-03-30 00:54:00,1.63575,1.636,1.63575,1.636,87200000.0
2009-03-30 00:55:00,1.636,1.63605,1.63555,1.63555,28800000.0
2009-03-30 00:56:00,1.63575,1.63645,1.63565,1.63635,137200000.0
2009-03-30 00:57:00,1.63635,1.63635,1.63615,1.63625,53200000.0
2009-03-30 00:58:00,1.6361,1.63625,1.6361,1.63625,41200000.0
2009-03-30 00:59:00,1.63625,1.63625,1.63575,1.63575,167600000.0
2009-03-30 01:00:00,1.63575,1.6364,1.63575,1.63585,240800000.0
2009-03-30 01:01:00,1.636,1.63605,1.636,1.63605,6400000.0
2009-03-30 01:02:00,1.63605,1.6362,1.63605,1.6362,15000000.0
2009-03-30 01:03:00,1.63615,1.63645,1.63605,1.63645,52600000.0
2009-03-30 01:04:00,1.6365,1.6366,1.63645,1.6366,23200000.0
2009-03-30 01:05:00,1.6367,1.6369,1.6367,1.6369,20800000.0
2009-03-30 01:06:00,1.63695,1.63695,1.6369,1.6369,6000000.0
2009-03-30 01:07:00,1.6367,1.63695,1.63655,1.6369,46000000.0
2009-03-30 01:08:00,1.6369,1.6369,1.6364,1.6364,95400000.0
2009-03-30 01:09:00,1.63635,1.63645,1.63635,1.63645,35800000.0
2009-03-30 01:10:00,1.63645,1.6365,1.6362,1.6362,73200000.0
2009-03-30 01:11:00,1.6362,1.6362,1.6362,1.6362,6800000.0
2009-03-30 01:12:00,1.6362,1.63625,1.6361,1.6361,97200000.0
2009-03-30 01:13:00,1.63615,1.6364,1.63595,1.63605,44000000.0
2009-03-30 01:14:00,1.6361,1.6361,1.63535,1.6356,37600000.0
2009-03-30 01:15:00,1.6356,1.6356,1.63545,1.63545,18000000.0
2009-03-30 01:16:00,1.63487,1.63492,1.63457,1.63466,99200000.0
2009-03-30 01:17:00,1.63555,1.63565,1.63555,1.63565,18000000.0
2009-03-30 01:18:00,1.6356,1.6356,1.6356,1.6356,4000000.0
2009-03-30 01:19:00,1.63555,1.6356,1.6351,1.6351,31600000.0
2009-03-30 01:20:00,1.6351,1.6351,1.635,1.6351,35400000.0
2009-03-30 01:21:00,1.6351,1.6351,1.6351,1.6351,3200000.0
2009-03-30 01:22:00,1.63525,1.63535,1.63525,1.6353,56600000.0
2009-03-30 01:23:00,1.6353,1.6354,1.6353,1.6354,9400000.0
2009-03-30 01:24:00,1.6354,1.63545,1.6353,1.6353,20000000.0
2009-03-30 01:25:00,1.6353,1.6353,1.6352,1.63525,18800000.0
2009-03-30 01:26:00,1.63525,1.6353,1.63525,1.6353,4000000.0
2009-03-30 01:27:00,1.63515,1.63515,1.635,1.63505,45200000.0
2009-03-30 01:28:00,1.6351,1.6351,1.6331,1.6339,146200000.0
2009-03-30 01:29:00,1.63395,1.63435,1.63325,1.63435,158800000.0
2009-03-30 01:30:00,1.63435,1.6345,1.63385,1.6341,112600000.0
2009-03-30 01:31:00,1.634,1.6343,1.634,1.6343,75200000.0
2009-03-30 01:32:00,1.6344,1.63475,1.6344,1.63475,20000000.0
2009-03-30 01:33:00,1.6347,1.6352,1.6347,1.6351,53800000.0
2009-03-30 01:34:00,1.6351,1.63515,1.63485,1.63485,56000000.0
2009-03-30 01:35:00,1.6349,1.6358,1.6341,1.63495,178200000.0
2009-03-30 01:36:00,1.635,1.63545,1.635,1.63545,24800000.0
2009-03-30 01:37:00,1.6355,1.63565,1.63535,1.6355,40000000.0
2009-03-30 01:38:00,1.6355,1.6358,1.63545,1.63545,41000000.0
2009-03-30 01:39:00,1.63545,1.63565,1.6347,1.63475,78800000.0
2009-03-30 01:40:00,1.63475,1.6348,1.6342,1.6342,78600000.0
2009-03-30 01:41:00,1.63405,1.6353,1.63395,1.6353,149000000.0
2009-03-30 01:42:00,1.6354,1.63575,1.635,1.63575,109000000.0
2009-03-30 01:43:00,1.63585,1.63585,1.6346,1.63515,287600000.0
2009-03-30 01:44:00,1.63525,1.63525,1.63405,1.63465,205400000.0
2009-03-30 01:45:00,1.6349,1.63505,1.6349,1.63495,132000000.0
2009-03-30 01:46:00,1.63495,1.63525,1.6349,1.635,109400000.0
2009-03-30 01:47:00,1.635,1.63505,1.63465,1.63465,120800000.0
2009-03-30 01:48:00,1.63465,1.6347,1.6346,1.6347,61400000.0
2009-03-30 01:49:00,1.6348,1.6351,1.63465,1.6349,67200000.0
2009-03-30 01:50:00,1.635,1.63505,1.63465,1.63465,49200000.0
2009-03-30 01:51:00,1.63455,1.63455,1.63375,1.6342,155800000.0
2009-03-30 01:52:00,1.6342,1.63455,1.63415,1.6345,91400000.0
2009-03-30 01:53:00,1.6345,1.6345,1.63425,1.63425,70600000.0
2009-03-30 01:54:00,1.63425,1.6344,1.6341,1.6344,53400000.0
2009-03-30 01:55:00,1.63435,1.63435,1.6336,1.6339,112400000.0
2009-03-30 01:56:00,1.63405,1.63445,1.63385,1.6344,60200000.0
2009-03-30 01:57:00,1.6344,1.6344,1.63425,1.63425,24000000.0
2009-03-30 01:58:00,1.6343,1.6343,1.63405,1.6341,27600000.0
2009-03-30 01:59:00,1.6341,1.63455,1.6341,1.63455,56000000.0
2009-03-30 02:00:00,1.6346,1.6351,1.6342,1.6343,92400000.0
2009-03-30 02:01:00,1.63445,1.63465,1.6341,1.63465,180200000.0
2009-03-30 02:02:00,1.63465,1.635,1.63455,1.63465,54400000.0
2009-03-30 02:03:00,1.63465,1.63505,1.6343,1.63435,93200000.0
2009-03-30 02:04:00,1.6343,1.63455,1.6342,1.6345,150600000.0
2009-03-30 02:05:00,1.63455,1.63455,1.6345,1.6345,8000000.0
2009-03-30 02:06:00,1.6344,1.6344,1.63415,1.63415,36000000.0
2009-03-30 02:07:00,1.63415,1.63415,1.63385,1.63385,43400000.0
2009-03-30 02:08:00,1.6337,1.63375,1.63355,1.63365,39000000.0
2009-03-30 02:09:00,1.63365,1.634,1.63365,1.6339,21400000.0
2009-03-30 02:10:00,1.634,1.634,1.63355,1.63355,97200000.0
2009-03-30 02:11:00,1.6335,1.63375,1.6334,1.63365,144800000.0
2009-03-30 02:12:00,1.63365,1.63365,1.6332,1.6334,95600000.0
2009-03-30 02:13:00,1.63335,1.6338,1.63335,1.6337,61600000.0
2009-03-30 02:14:00,1.63375,1.6338,1.63355,1.63365,46800000.0
2009-03-30 02:15:00,1.6337,1.6339,1.63365,1.6339,51800000.0
2009-03-30 02:16:00,1.63395,1.6343,1.63395,1.6343,45600000.0
2009-03-30 02:17:00,1.63435,1.63505,1.63425,1.635,178000000.0
2009-03-30 02:18:00,1.63495,1.63505,1.63475,1.63495,81000000.0
2009-03-30 02:19:00,1.635,1.63505,1.63385,1.63385,113200000.0
2009-03-30 02:20:00,1.63385,1.63435,1.63385,1.6342,165600000.0
2009-03-30 02:21:00,1.63425,1.63425,1.6339,1.6339,126400000.0
2009-03-30 02:22:00,1.6339,1.63395,1.63355,1.63395,102000000.0
2009-03-30 02:23:00,1.63405,1.63475,1.63405,1.63475,97600000.0
2009-03-30 02:24:00,1.63475,1.63485,1.6347,1.6347,15400000.0
2009-03-30 02:25:00,1.63485,1.63535,1.63485,1.63505,124400000.0
2009-03-30 02:26:00,1.6352,1.63535,1.63475,1.63475,93200000.0
2009-03-30 02:27:00,1.63475,1.63535,1.63475,1.63515,84000000.0
2009-03-30 02:28:00,1.6351,1.63515,1.6349,1.63505,30000000.0
2009-03-30 02:29:00,1.63515,1.6353,1.63465,1.63465,38800000.0
2009-03-30 02:30:00,1.63475,1.6351,1.63465,1.63475,40800000.0
2009-03-30 02:31:00,1.6348,1.6361,1.63455,1.63455,183600000.0
2009-03-30 02:32:00,1.6347,1.63555,1.63445,1.63455,190000000.0
2009-03-30 02:33:00,1.63455,1.6352,1.63455,1.6348,61600000.0
2009-03-30 02:34:00,1.6347,1.6347,1.6343,1.6345,128800000.0
2009-03-30 02:35:00,1.63455,1.63505,1.63455,1.6349,113000000.0
2009-03-30 02:36:00,1.6349,1.6349,1.63475,1.6348,31400000.0
2009-03-30 02:37:00,1.6348,1.63485,1.63435,1.63455,165800000.0
2009-03-30 02:38:00,1.6346,1.6346,1.63455,1.63455,42000000.0
2009-03-30 02:39:00,1.63455,1.6347,1.63445,1.6347,179600000.0
2009-03-30 02:40:00,1.63465,1.6347,1.63455,1.6346,183000000.0
2009-03-30 02:41:00,1.6346,1.63475,1.6346,1.6346,23600000.0
2009-03-30 02:42:00,1.6346,1.63475,1.63455,1.63465,78600000.0
2009-03-30 02:43:00,1.63465,1.63505,1.6346,1.63475,145200000.0
2009-03-30 02:44:00,1.6347,1.63505,1.63335,1.63375,129200000.0
2009-03-30 02:45:00,1.63385,1.63465,1.63385,1.6345,123600000.0
2009-03-30 02:46:00,1.6345,1.63455,1.63405,1.63405,128400000.0
2009-03-30 02:47:00,1.6342,1.6345,1.6342,1.6342,75000000.0
2009-03-30 02:48:00,1.63425,1.6344,1.63405,1.6344,85800000.0
2009-03-30 02:49:00,1.6344,1.63445,1.6342,1.63425,71800000.0
2009-03-30 02:50:00,1.63425,1.63445,1.63415,1.63415,47400000.0
2009-03-30 02:51:00,1.6341,1.63425,1.634,1.63415,84400000.0
2009-03-30 02:52:00,1.63415,1.63415,1.63415,1.63415,39000000.0
2009-03-30 02:53:00,1.6343,1.6343,1.634,1.63405,141400000.0
2009-03-30 02:54:00,1.63405,1.6344,1.63375,1.6342,226600000.0
2009-03-30 02:55:00,1.63405,1.63435,1.63395,1.63425,139200000.0
2009-03-30 02:56:00,1.63415,1.63475,1.6339,1.6347,90400000.0
2009-03-30 02:57:00,1.6347,1.63485,1.63445,1.63465,85400000.0
2009-03-30 02:58:00,1.6347,1.63505,1.6347,1.63495,53600000.0
2009-03-30 02:59:00,1.6349,1.635,1.63455,1.63455,72800000.0
2009-03-30 03:00:00,1.6347,1.63515,1.6346,1.63515,66400000.0
2009-03-30 03:01:00,1.63515,1.63515,1.63515,1.63515,6400000.0
2009-03-30 03:02:00,1.63515,1.6352,1.63455,1.63465,46400000.0
2009-03-30 03:03:00,1.63465,1.63465,1.63445,1.6345,72400000.0
2009-03-30 03:04:00,1.6344,1.63485,1.63435,1.63485,96000000.0
2009-03-30 03:05:00,1.63485,1.63515,1.63455,1.63505,154800000.0
2009-03-30 03:06:00,1.63515,1.6354,1.635,1.63515,114600000.0
2009-03-30 03:07:00,1.63505,1.63545,1.6345,1.63545,200800000.0
2009-03-30 03:08:00,1.63545,1.63565,1.6353,1.6354,76800000.0
2009-03-30 03:09:00,1.63535,1.6357,1.63535,1.63535,59200000.0
2009-03-30 03:10:00,1.63535,1.6362,1.63535,1.6357,146600000.0
2009-03-30 03:11:00,1.6357,1.6357,1.6356,1.6357,32800000.0
2009-03-30 03:12:00,1.63555,1.63555,1.63495,1.63545,58400000.0
2009-03-30 03:13:00,1.6355,1.6355,1.6353,1.6353,10000000.0
2009-03-30 03:14:00,1.63525,1.63525,1.6349,1.63505,32000000.0
2009-03-30 03:15:00,1.63515,1.63535,1.6348,1.6353,171400000.0
2009-03-30 03:16:00,1.6353,1.6356,1.63495,1.6351,146800000.0
2009-03-30 03:17:00,1.6351,1.6351,1.6351,1.6351,30400000.0
2009-03-30 03:18:00,1.6351,1.6351,1.6351,1.6351,9600000.0
2009-03-30 03:19:00,1.6351,1.6356,1.63505,1.6353,120400000.0
2009-03-30 03:20:00,1.63525,1.63545,1.63525,1.63545,52800000.0
2009-03-30 03:21:00,1.63545,1.63575,1.6349,1.6357,56200000.0
2009-03-30 03:22:00,1.6353,1.6353,1.6348,1.6352,48000000.0
2009-03-30 03:23:00,1.6352,1.6353,1.6351,1.63525,30800000.0
2009-03-30 03:24:00,1.63525,1.63525,1.6351,1.6351,65600000.0
2009-03-30 03:25:00,1.6351,1.63545,1.63505,1.63545,66000000.0
2009-03-30 03:26:00,1.6353,1.63545,1.63505,1.63525,148400000.0
2009-03-30 03:27:00,1.63525,1.63535,1.6352,1.6352,132800000.0
2009-03-30 03:28:00,1.6352,1.6358,1.63465,1.63475,117200000.0
2009-03-30 03:29:00,1.6348,1.63505,1.6345,1.6347,152200000.0
2009-03-30 03:30:00,1.6347,1.63475,1.6342,1.6347,100000000.0
2009-03-30 03:31:00,1.63465,1.6348,1.6344,1.63465,68400000.0
2009-03-30 03:32:00,1.63425,1.6343,1.63365,1.63385,39600000.0
2009-03-30 03:33:00,1.6337,1.63425,1.6337,1.634,49200000.0
2009-03-30 03:34:00,1.63405,1.6341,1.6339,1.63405,23600000.0
2009-03-30 03:35:00,1.634,1.63425,1.6339,1.63405,68400000.0
2009-03-30 03:36:00,1.63405,1.63405,1.63355,1.6337,54400000.0
2009-03-30 03:37:00,1.63375,1.63405,1.63365,1.63405,46000000.0
2009-03-30 03:38:00,1.63425,1.6345,1.6342,1.6345,32000000.0
2009-03-30 03:39:00,1.63445,1.63475,1.63425,1.63465,91200000.0
2009-03-30 03:40:00,1.63455,1.6346,1.6342,1.63435,34800000.0
2009-03-30 03:41:00,1.6343,1.63485,1.6342,1.63485,35600000.0
2009-03-30 03:42:00,1.63485,1.63515,1.63485,1.63515,36400000.0
2009-03-30 03:43:00,1.6352,1.6352,1.63485,1.6349,56000000.0
2009-03-30 03:44:00,1.6349,1.6349,1.63465,1.63475,118400000.0
2009-03-30 03:45:00,1.63475,1.6348,1.6347,1.6348,39200000.0
2009-03-30 03:46:00,1.63485,1.635,1.63485,1.63485,35400000.0
2009-03-30 03:47:00,1.63485,1.63495,1.63485,1.6349,36800000.0
2009-03-30 03:48:00,1.6349,1.63505,1.6349,1.63505,33600000.0
2009-03-30 03:49:00,1.63505,1.6351,1.6341,1.63415,140000000.0
2009-03-30 03:50:00,1.6343,1.6349,1.63415,1.6348,128600000.0
2009-03-30 03:51:00,1.63485,1.63505,1.6348,1.63495,85800000.0
2009-03-30 03:52:00,1.63485,1.63495,1.63485,1.63495,18000000.0
2009-03-30 03:53:00,1.6349,1.6351,1.6349,1.635,30000000.0
2009-03-30 03:54:00,1.63495,1.63505,1.6347,1.6348,57400000.0
2009-03-30 03:55:00,1.6349,1.63495,1.63475,1.63475,34000000.0
2009-03-30 03:56:00,1.6348,1.6348,1.6344,1.6346,44000000.0
2009-03-30 03:57:00,1.63465,1.63465,1.6342,1.6342,43200000.0
2009-03-30 03:58:00,1.63435,1.6349,1.63435,1.63485,74000000.0
2009-03-30 03:59:00,1.63485,1.63505,1.6347,1.63505,30800000.0
2009-03-30 04:00:00,1.635,1.635,1.63455,1.63455,28400000.0
2009-03-30 04:01:00,1.6346,1.635,1.6346,1.635,51200000.0
2009-03-30 04:02:00,1.635,1.6353,1.635,1.6351,60000000.0
2009-03-30 04:03:00,1.6351,1.63515,1.6345,1.6347,107600000.0
2009-03-30 04:04:00,1.6347,1.6348,1.6347,1.6347,56000000.0
2009-03-30 04:05:00,1.63475,1.63485,1.63465,1.63475,48000000.0
2009-03-30 04:06:00,1.63475,1.6348,1.6346,1.6348,77800000.0
2009-03-30 04:07:00,1.6349,1.6351,1.6348,1.63495,87600000.0
2009-03-30 04:08:00,1.63485,1.63485,1.63485,1.63485,24600000.0
2009-03-30 04:09:00,1.63485,1.6349,1.63475,1.6349,59600000.0
2009-03-30 04:10:00,1.6345,1.63475,1.6336,1.6343,187400000.0
2009-03-30 04:11:00,1.63445,1.6351,1.6342,1.6343,164800000.0
2009-03-30 04:12:00,1.6343,1.63485,1.6342,1.63485,55000000.0
2009-03-30 04:13:00,1.63475,1.63475,1.634,1.6341,61200000.0
2009-03-30 04:14:00,1.6341,1.63415,1.6341,1.63415,22000000.0
2009-03-30 04:15:00,1.63415,1.63415,1.63355,1.63405,82000000.0
2009-03-30 04:16:00,1.6342,1.63425,1.63305,1.6335,41800000.0
2009-03-30 04:17:00,1.63345,1.63345,1.63335,1.6334,20800000.0
2009-03-30 04:18:00,1.63345,1.6343,1.6334,1.6339,55200000.0
2009-03-30 04:19:00,1.6339,1.6339,1.6339,1.6339,4000000.0
2009-03-30 04:20:00,1.6339,1.6339,1.6333,1.6335,64000000.0
2009-03-30 04:21:00,1.6337,1.63425,1.63355,1.6342,62000000.0
2009-03-30 04:22:00,1.63425,1.63435,1.6337,1.63425,42400000.0
2009-03-30 04:23:00,1.63425,1.6343,1.63385,1.63425,27600000.0
2009-03-30 04:24:00,1.63425,1.6346,1.63425,1.63435,54000000.0
2009-03-30 04:25:00,1.6343,1.63435,1.63425,1.63425,12000000.0
2009-03-30 04:26:00,1.6342,1.63435,1.63415,1.63425,38600000.0
2009-03-30 04:27:00,1.63425,1.6343,1.63405,1.6343,60000000.0
2009-03-30 04:28:00,1.63425,1.6343,1.63415,1.63415,10000000.0
2009-03-30 04:29:00,1.63415,1.63415,1.63405,1.63415,25200000.0
2009-03-30 04:30:00,1.63415,1.63415,1.634,1.63405,12600000.0
2009-03-30 04:31:00,1.6341,1.6343,1.63385,1.634,66400000.0
2009-03-30 04:32:00,1.634,1.63415,1.63395,1.63395,31000000.0
2009-03-30 04:33:00,1.63405,1.63425,1.63375,1.63415,70000000.0
2009-03-30 04:34:00,1.6342,1.6343,1.63405,1.63405,35600000.0
2009-03-30 04:35:00,1.634,1.63405,1.63395,1.634,22000000.0
2009-03-30 04:36:00,1.634,1.6342,1.634,1.6342,17200000.0
2009-03-30 04:37:00,1.6342,1.63435,1.6341,1.63435,42000000.0
2009-03-30 04:38:00,1.63425,1.6343,1.63365,1.63375,98200000.0
2009-03-30 04:39:00,1.63375,1.6343,1.63355,1.63405,193600000.0
2009-03-30 04:40:00,1.63395,1.63415,1.63395,1.63415,176200000.0
2009-03-30 04:41:00,1.63415,1.6343,1.63405,1.63405,83400000.0
2009-03-30 04:42:00,1.63405,1.6343,1.63405,1.6343,33200000.0
2009-03-30 04:43:00,1.63425,1.63435,1.6341,1.63435,23600000.0
2009-03-30 04:44:00,1.6342,1.63435,1.63325,1.63325,149800000.0
2009-03-30 04:45:00,1.6337,1.6337,1.63355,1.6337,42800000.0
2009-03-30 04:46:00,1.63355,1.6337,1.63355,1.6336,31600000.0
2009-03-30 04:47:00,1.63355,1.6336,1.63295,1.63295,114600000.0
2009-03-30 04:48:00,1.63295,1.63325,1.6329,1.63325,116800000.0
2009-03-30 04:49:00,1.63325,1.6335,1.63315,1.6335,59800000.0
2009-03-30 04:50:00,1.6334,1.63385,1.63335,1.63385,39000000.0
2009-03-30 04:51:00,1.63375,1.63375,1.63305,1.6334,170400000.0
2009-03-30 04:52:00,1.63345,1.6335,1.63335,1.63335,29200000.0
2009-03-30 04:53:00,1.6332,1.63335,1.6332,1.6333,53400000.0
2009-03-30 04:54:00,1.6333,1.6335,1.63315,1.6332,71600000.0
2009-03-30 04:55:00,1.6332,1.6337,1.6331,1.6333,132400000.0
2009-03-30 04:56:00,1.63335,1.6335,1.63325,1.63335,123600000.0
2009-03-30 04:57:00,1.6334,1.6336,1.63335,1.6334,109800000.0
2009-03-30 04:58:00,1.63345,1.63375,1.6333,1.63375,104000000.0
2009-03-30 04:59:00,1.6337,1.6338,1.63345,1.63355,133800000.0
2009-03-30 05:00:00,1.63355,1.6338,1.63345,1.6335,94800000.0
2009-03-30 05:01:00,1.63355,1.63365,1.6331,1.6334,76200000.0
2009-03-30 05:02:00,1.6334,1.63345,1.63335,1.63345,48200000.0
2009-03-30 05:03:00,1.63345,1.63365,1.6334,1.63365,33600000.0
2009-03-30 05:04:00,1.6337,1.63375,1.63355,1.63355,25600000.0
2009-03-30 05:05:00,1.63365,1.63365,1.63335,1.6334,70800000.0
2009-03-30 05:06:00,1.63345,1.63345,1.63345,1.63345,9600000.0
2009-03-30 05:07:00,1.63345,1.63355,1.63345,1.63355,32000000.0
2009-03-30 05:08:00,1.63365,1.63415,1.63365,1.63415,59800000.0
2009-03-30 05:09:00,1.63425,1.63425,1.6342,1.6342,25600000.0
2009-03-30 05:10:00,1.6342,1.6342,1.6342,1.6342,9600000.0
2009-03-30 05:11:00,1.6342,1.63465,1.6342,1.63445,75000000.0
2009-03-30 05:12:00,1.63445,1.63445,1.63445,1.63445,38400000.0
2009-03-30 05:13:00,1.63445,1.63445,1.63445,1.63445,22400000.0
2009-03-30 05:14:00,1.6344,1.6344,1.63435,1.63435,33800000.0
2009-03-30 05:15:00,1.63435,1.6344,1.6339,1.6339,80600000.0
2009-03-30 05:16:00,1.6339,1.634,1.63375,1.63375,26400000.0
2009-03-30 05:17:00,1.6337,1.6339,1.6337,1.63385,29400000.0
2009-03-30 05:18:00,1.63385,1.6339,1.63375,1.6338,15400000.0
2009-03-30 05:19:00,1.63375,1.63385,1.63375,1.6338,9400000.0
2009-03-30 05:20:00,1.63385,1.63385,1.6338,1.6338,4000000.0
2009-03-30 05:21:00,1.6337,1.6338,1.6337,1.6338,13400000.0
2009-03-30 05:22:00,1.6336,1.6336,1.63335,1.6335,94800000.0
2009-03-30 05:23:00,1.6335,1.6337,1.6335,1.63355,59600000.0
2009-03-30 05:24:00,1.63355,1.6338,1.63355,1.63375,98400000.0
2009-03-30 05:25:00,1.63375,1.63375,1.63345,1.63345,22400000.0
2009-03-30 05:26:00,1.63345,1.63345,1.63305,1.6331,43400000.0
2009-03-30 05:27:00,1.63315,1.63325,1.6324,1.63255,122600000.0
2009-03-30 05:28:00,1.6326,1.63295,1.6325,1.63285,220400000.0
2009-03-30 05:29:00,1.63275,1.6328,1.63265,1.63265,74000000.0
2009-03-30 05:30:00,1.6327,1.6331,1.6326,1.63285,98200000.0
2009-03-30 05:31:00,1.63275,1.633,1.63265,1.6327,53600000.0
2009-03-30 05:32:00,1.63275,1.63275,1.63265,1.63265,105000000.0
2009-03-30 05:33:00,1.63265,1.6328,1.63265,1.63265,93400000.0
2009-03-30 05:34:00,1.63265,1.63315,1.6325,1.63295,102200000.0
2009-03-30 05:35:00,1.6329,1.63295,1.6322,1.6322,119400000.0
2009-03-30 05:36:00,1.63225,1.6326,1.63225,1.6325,107600000.0
2009-03-30 05:37:00,1.6325,1.6325,1.6319,1.6321,116600000.0
2009-03-30 05:38:00,1.6321,1.6324,1.632,1.632,27600000.0
2009-03-30 05:39:00,1.6316,1.6316,1.63055,1.6307,118400000.0
2009-03-30 05:40:00,1.63065,1.631,1.6306,1.63065,217800000.0
2009-03-30 05:41:00,1.63065,1.631,1.6306,1.63075,58000000.0
2009-03-30 05:42:00,1.63075,1.631,1.63075,1.63085,81400000.0
2009-03-30 05:43:00,1.63085,1.63095,1.63085,1.6309,30000000.0
2009-03-30 05:44:00,1.631,1.6312,1.631,1.63105,21800000.0
2009-03-30 05:45:00,1.6311,1.63115,1.6302,1.63095,87400000.0
2009-03-30 05:46:00,1.6309,1.63105,1.6309,1.631,40400000.0
2009-03-30 05:47:00,1.63105,1.6313,1.6308,1.63095,129800000.0
2009-03-30 05:48:00,1.63095,1.6311,1.63085,1.631,56000000.0
2009-03-30 05:49:00,1.6311,1.63125,1.63085,1.6309,82800000.0
2009-03-30 05:50:00,1.63105,1.63115,1.6308,1.6308,70000000.0
2009-03-30 05:51:00,1.63105,1.63115,1.6305,1.63115,87200000.0
2009-03-30 05:52:00,1.6312,1.63135,1.6312,1.63135,35200000.0
2009-03-30 05:53:00,1.63135,1.63135,1.63085,1.63085,95800000.0
2009-03-30 05:54:00,1.6309,1.63105,1.63065,1.63075,31200000.0
2009-03-30 05:55:00,1.63075,1.63115,1.63075,1.63095,29000000.0
2009-03-30 05:56:00,1.6312,1.6312,1.6308,1.63115,102400000.0
2009-03-30 05:57:00,1.6312,1.6314,1.63065,1.63115,66800000.0
2009-03-30 05:58:00,1.63135,1.6316,1.63035,1.6312,139200000.0
2009-03-30 05:59:00,1.63125,1.6321,1.63125,1.63165,362600000.0
2009-03-30 06:00:00,1.63165,1.63165,1.6309,1.63135,312800000.0
2009-03-30 06:01:00,1.63135,1.63205,1.6313,1.63205,124400000.0
2009-03-30 06:02:00,1.63185,1.6319,1.63115,1.63135,210600000.0
2009-03-30 06:03:00,1.63145,1.6319,1.63135,1.6316,59000000.0
2009-03-30 06:04:00,1.6318,1.6318,1.6311,1.6313,58200000.0
2009-03-30 06:05:00,1.6311,1.63125,1.631,1.631,45200000.0
2009-03-30 06:06:00,1.63105,1.6315,1.631,1.63115,48200000.0
2009-03-30 06:07:00,1.6313,1.6314,1.63095,1.6313,69800000.0
2009-03-30 06:08:00,1.6313,1.63135,1.6304,1.63125,225000000.0
2009-03-30 06:09:00,1.6313,1.63165,1.6309,1.631,90600000.0
2009-03-30 06:10:00,1.63095,1.63095,1.62965,1.62965,148800000.0
2009-03-30 06:11:00,1.62955,1.6299,1.6291,1.62945,288800000.0
2009-03-30 06:12:00,1.62955,1.62965,1.6291,1.62945,117800000.0
2009-03-30 06:13:00,1.6295,1.63005,1.62925,1.63005,176200000.0
2009-03-30 06:14:00,1.6301,1.63015,1.62985,1.6299,74000000.0
2009-03-30 06:15:00,1.6299,1.6301,1.6295,1.62985,293000000.0
2009-03-30 06:16:00,1.6298,1.6299,1.62955,1.6298,198600000.0
2009-03-30 06:17:00,1.6298,1.6302,1.62975,1.6302,169800000.0
2009-03-30 06:18:00,1.6302,1.63025,1.62915,1.6294,132400000.0
2009-03-30 06:19:00,1.62945,1.62975,1.62915,1.6294,137600000.0
2009-03-30 06:20:00,1.6294,1.6306,1.6293,1.6306,97000000.0
2009-03-30 06:21:00,1.6307,1.63105,1.63005,1.6308,167200000.0
2009-03-30 06:22:00,1.6309,1.6313,1.6307,1.63095,144600000.0
2009-03-30 06:23:00,1.63075,1.63135,1.63055,1.63125,164400000.0
2009-03-30 06:24:00,1.63125,1.63265,1.63125,1.63155,286600000.0
2009-03-30 06:25:00,1.63155,1.63185,1.6311,1.63175,290600000.0
2009-03-30 06:26:00,1.63175,1.63175,1.6311,1.6315,135000000.0
2009-03-30 06:27:00,1.6315,1.63155,1.63025,1.6308,329600000.0
2009-03-30 06:28:00,1.63075,1.63185,1.63075,1.6315,147800000.0
2009-03-30 06:29:00,1.63115,1.632,1.6307,1.6309,561400000.0
2009-03-30 06:30:00,1.63095,1.63195,1.6308,1.6319,245400000.0
2009-03-30 06:31:00,1.63185,1.6319,1.63145,1.63145,149400000.0
2009-03-30 06:32:00,1.63155,1.63235,1.63155,1.63235,267800000.0
2009-03-30 06:33:00,1.63235,1.6331,1.6321,1.6331,587000000.0
2009-03-30 06:34:00,1.63315,1.63315,1.6315,1.63165,442800000.0
2009-03-30 06:35:00,1.6316,1.6316,1.6307,1.6311,191400000.0
2009-03-30 06:36:00,1.63055,1.6321,1.6305,1.63095,331400000.0
2009-03-30 06:37:00,1.63095,1.6313,1.63,1.63005,222200000.0
2009-03-30 06:38:00,1.6302,1.63055,1.62995,1.62995,187600000.0
2009-03-30 06:39:00,1.62995,1.62995,1.62955,1.62985,247800000.0
2009-03-30 06:40:00,1.6297,1.6298,1.62855,1.6286,176000000.0
2009-03-30 06:41:00,1.6286,1.6293,1.6286,1.6293,127400000.0
2009-03-30 06:42:00,1.6292,1.6297,1.6285,1.6297,243200000.0
2009-03-30 06:43:00,1.6297,1.62995,1.6297,1.6299,147200000.0
2009-03-30 06:44:00,1.6299,1.6302,1.6295,1.6302,162600000.0
2009-03-30 06:45:00,1.6302,1.6312,1.63015,1.6304,234800000.0
2009-03-30 06:46:00,1.6304,1.6309,1.6299,1.6299,143200000.0
2009-03-30 06:47:00,1.6299,1.63025,1.6297,1.63005,169000000.0
2009-03-30 06:48:00,1.63005,1.6302,1.63005,1.63015,30400000.0
2009-03-30 06:49:00,1.63015,1.63035,1.63015,1.63035,27200000.0
2009-03-30 06:50:00,1.63035,1.6305,1.63035,1.6305,25600000.0
2009-03-30 06:51:00,1.63055,1.63055,1.62915,1.6302,378200000.0
2009-03-30 06:52:00,1.63025,1.63075,1.62985,1.63035,582800000.0
2009-03-30 06:53:00,1.6302,1.63055,1.6302,1.63055,249400000.0
2009-03-30 06:54:00,1.63055,1.6312,1.63055,1.6312,50200000.0
2009-03-30 06:55:00,1.63115,1.6312,1.6306,1.6306,65400000.0
2009-03-30 06:56:00,1.63065,1.6312,1.6306,1.6312,99000000.0
2009-03-30 06:57:00,1.6311,1.63125,1.63095,1.6311,135000000.0
2009-03-30 06:58:00,1.63115,1.6312,1.63095,1.6311,73400000.0
2009-03-30 06:59:00,1.6311,1.63125,1.6309,1.63105,103400000.0
2009-03-30 07:00:00,1.63105,1.63125,1.6309,1.63125,65600000.0
2009-03-30 07:01:00,1.63115,1.6312,1.63045,1.6306,216400000.0
2009-03-30 07:02:00,1.63055,1.63105,1.6305,1.63105,49400000.0
2009-03-30 07:03:00,1.63115,1.6312,1.631,1.6312,39600000.0
2009-03-30 07:04:00,1.6313,1.6317,1.63115,1.63115,90400000.0
2009-03-30 07:05:00,1.63115,1.63135,1.63105,1.6312,67200000.0
2009-03-30 07:06:00,1.63105,1.6313,1.63105,1.63105,89600000.0
2009-03-30 07:07:00,1.631,1.63175,1.631,1.6317,115600000.0
2009-03-30 07:08:00,1.63165,1.63275,1.6305,1.63245,454600000.0
2009-03-30 07:09:00,1.6326,1.63265,1.63095,1.63105,337600000.0
2009-03-30 07:10:00,1.63105,1.63145,1.631,1.6313,387000000.0
2009-03-30 07:11:00,1.6314,1.6317,1.6305,1.63055,358600000.0
2009-03-30 07:12:00,1.63075,1.63125,1.6301,1.63025,339800000.0
2009-03-30 07:13:00,1.63025,1.63035,1.62965,1.62985,237800000.0
2009-03-30 07:14:00,1.62975,1.6298,1.627,1.6271,517600000.0
2009-03-30 07:15:00,1.6271,1.6275,1.62665,1.6272,243400000.0
2009-03-30 07:16:00,1.627,1.6272,1.6266,1.62685,306000000.0
2009-03-30 07:17:00,1.6269,1.6275,1.6269,1.62725,160400000.0
2009-03-30 07:18:00,1.62715,1.6273,1.62665,1.62695,171800000.0
2009-03-30 07:19:00,1.627,1.62745,1.6266,1.62665,286800000.0
2009-03-30 07:20:00,1.62665,1.62675,1.6264,1.62675,126800000.0
2009-03-30 07:21:00,1.62665,1.6271,1.62665,1.62685,212000000.0
2009-03-30 07:22:00,1.62685,1.627,1.6261,1.6263,185000000.0
2009-03-30 07:23:00,1.6263,1.6265,1.62625,1.6264,170800000.0
2009-03-30 07:24:00,1.6264,1.62665,1.62635,1.62635,242200000.0
2009-03-30 07:25:00,1.62635,1.62685,1.6263,1.6266,82200000.0
2009-03-30 07:26:00,1.6266,1.6272,1.6266,1.6269,177000000.0
2009-03-30 07:27:00,1.6269,1.6269,1.62555,1.62575,283200000.0
2009-03-30 07:28:00,1.62575,1.6261,1.6251,1.6254,336200000.0
2009-03-30 07:29:00,1.6255,1.626,1.6246,1.62475,463000000.0
2009-03-30 07:30:00,1.62475,1.62505,1.62455,1.62475,247600000.0
2009-03-30 07:31:00,1.62485,1.6258,1.62485,1.62515,164800000.0
2009-03-30 07:32:00,1.6252,1.62595,1.62505,1.6256,261000000.0
2009-03-30 07:33:00,1.62555,1.62605,1.62555,1.626,346600000.0
2009-03-30 07:34:00,1.626,1.62655,1.6258,1.626,245400000.0
2009-03-30 07:35:00,1.626,1.62635,1.626,1.62605,90000000.0
2009-03-30 07:36:00,1.62605,1.6267,1.62595,1.62655,219600000.0
2009-03-30 07:37:00,1.62655,1.628,1.62655,1.6278,220800000.0
2009-03-30 07:38:00,1.6278,1.62795,1.62755,1.62775,186000000.0
2009-03-30 07:39:00,1.6278,1.6278,1.6267,1.6268,140000000.0
2009-03-30 07:40:00,1.6268,1.62695,1.62665,1.62695,69800000.0
2009-03-30 07:41:00,1.62685,1.6271,1.6267,1.6267,153000000.0
2009-03-30 07:42:00,1.6268,1.6275,1.6268,1.6274,107600000.0
2009-03-30 07:43:00,1.6275,1.62765,1.62585,1.62615,194200000.0
2009-03-30 07:44:00,1.6262,1.6279,1.6262,1.62775,323800000.0
2009-03-30 07:45:00,1.6276,1.6281,1.62755,1.62755,139200000.0
2009-03-30 07:46:00,1.6275,1.62805,1.6273,1.62735,165800000.0
2009-03-30 07:47:00,1.62735,1.6279,1.6271,1.62715,217600000.0
2009-03-30 07:48:00,1.62715,1.62735,1.62705,1.62705,131800000.0
2009-03-30 07:49:00,1.62705,1.62705,1.62635,1.627,288200000.0
2009-03-30 07:50:00,1.6268,1.62765,1.6263,1.6263,296200000.0
2009-03-30 07:51:00,1.6263,1.62765,1.6263,1.62765,238000000.0
2009-03-30 07:52:00,1.6277,1.62805,1.62755,1.62795,310000000.0
2009-03-30 07:53:00,1.62795,1.6281,1.6273,1.6276,397200000.0
2009-03-30 07:54:00,1.6276,1.6283,1.6266,1.62795,274600000.0
2009-03-30 07:55:00,1.6276,1.6276,1.62705,1.62745,165200000.0
2009-03-30 07:56:00,1.6274,1.6279,1.62735,1.6276,145000000.0
2009-03-30 07:57:00,1.62745,1.6283,1.62725,1.6283,162600000.0
2009-03-30 07:58:00,1.62825,1.62825,1.62795,1.628,44800000.0
2009-03-30 07:59:00,1.628,1.62825,1.6277,1.62775,219000000.0
2009-03-30 08:00:00,1.62795,1.62805,1.6275,1.62765,177600000.0
2009-03-30 08:01:00,1.62755,1.6277,1.6271,1.62735,126800000.0
2009-03-30 08:02:00,1.6273,1.62765,1.62715,1.62755,99000000.0
2009-03-30 08:03:00,1.62745,1.62755,1.62595,1.62595,213600000.0
2009-03-30 08:04:00,1.62595,1.6269,1.62595,1.62635,212000000.0
2009-03-30 08:05:00,1.62635,1.6265,1.62565,1.6262,120400000.0
2009-03-30 08:06:00,1.62625,1.62665,1.626,1.6263,120000000.0
2009-03-30 08:07:00,1.62625,1.6265,1.6262,1.6264,38400000.0
2009-03-30 08:08:00,1.62635,1.62635,1.6258,1.62595,206000000.0
2009-03-30 08:09:00,1.62615,1.62655,1.6259,1.6259,359000000.0
2009-03-30 08:10:00,1.626,1.626,1.62495,1.6252,182000000.0
2009-03-30 08:11:00,1.6252,1.62535,1.62465,1.6248,243800000.0
2009-03-30 08:12:00,1.62485,1.6249,1.62465,1.62485,168400000.0
2009-03-30 08:13:00,1.62485,1.6252,1.62445,1.62515,461200000.0
2009-03-30 08:14:00,1.6252,1.6252,1.62455,1.62465,465400000.0
2009-03-30 08:15:00,1.62465,1.62465,1.6241,1.62425,542400000.0
2009-03-30 08:16:00,1.62435,1.6247,1.62405,1.6246,325200000.0
2009-03-30 08:17:00,1.62465,1.6259,1.6245,1.62585,348200000.0
2009-03-30 08:18:00,1.62585,1.62585,1.6248,1.62515,249600000.0
2009-03-30 08:19:00,1.62505,1.62535,1.6247,1.62475,544800000.0
2009-03-30 08:20:00,1.6248,1.6256,1.6247,1.6254,481400000.0
2009-03-30 08:21:00,1.6254,1.62575,1.62515,1.62575,99400000.0
2009-03-30 08:22:00,1.6256,1.6258,1.62555,1.6258,138800000.0
2009-03-30 08:23:00,1.62575,1.62615,1.62515,1.626,381999999.0
2009-03-30 08:24:00,1.62605,1.6271,1.62605,1.6269,447200000.0
2009-03-30 08:25:00,1.627,1.6272,1.6267,1.6269,245400000.0
2009-03-30 08:26:00,1.6269,1.6269,1.62655,1.62655,139400000.0
2009-03-30 08:27:00,1.6265,1.62665,1.62525,1.62555,296200000.0
2009-03-30 08:28:00,1.62555,1.6257,1.6253,1.6254,146600000.0
2009-03-30 08:29:00,1.62525,1.6261,1.62525,1.6257,288200000.0
2009-03-30 08:30:00,1.62575,1.62665,1.62575,1.62655,288200000.0
2009-03-30 08:31:00,1.62665,1.6273,1.62665,1.62715,221000000.0
2009-03-30 08:32:00,1.62715,1.62775,1.62715,1.62765,166400000.0
2009-03-30 08:33:00,1.62745,1.62795,1.62745,1.62775,193600000.0
2009-03-30 08:34:00,1.62775,1.62775,1.62705,1.62715,472200000.0
2009-03-30 08:35:00,1.62715,1.62875,1.62705,1.62875,221000000.0
2009-03-30 08:36:00,1.62865,1.62865,1.6269,1.62705,723600000.0
2009-03-30 08:37:00,1.62705,1.6274,1.62675,1.6268,394600000.0
2009-03-30 08:38:00,1.6269,1.627,1.6261,1.62625,371800000.0
2009-03-30 08:39:00,1.62625,1.6267,1.62525,1.62535,538600000.0
2009-03-30 08:40:00,1.62535,1.62615,1.6253,1.62615,388600000.0
2009-03-30 08:41:00,1.62625,1.62625,1.6257,1.6257,180000000.0
2009-03-30 08:42:00,1.62575,1.62575,1.6249,1.6249,142000000.0
2009-03-30 08:43:00,1.62485,1.62485,1.624,1.6242,450600000.0
2009-03-30 08:44:00,1.6243,1.6243,1.6236,1.62375,434400000.0
2009-03-30 08:45:00,1.6238,1.6242,1.62365,1.62375,714800000.0
2009-03-30 08:46:00,1.6237,1.62395,1.62335,1.62345,555600000.0
2009-03-30 08:47:00,1.62345,1.62395,1.6229,1.6236,595200000.0
2009-03-30 08:48:00,1.62365,1.62425,1.62345,1.624,749000000.0
2009-03-30 08:49:00,1.624,1.6241,1.62345,1.6235,428600000.0
2009-03-30 08:50:00,1.62345,1.6241,1.6233,1.62395,315600000.0
2009-03-30 08:51:00,1.62395,1.62445,1.62355,1.62445,406600000.0
2009-03-30 08:52:00,1.6245,1.6256,1.6242,1.6256,639200000.0
2009-03-30 08:53:00,1.62565,1.626,1.6255,1.626,337400000.0
2009-03-30 08:54:00,1.6259,1.6262,1.62565,1.6261,252400000.0
2009-03-30 08:55:00,1.62615,1.62615,1.6254,1.6256,396400000.0
2009-03-30 08:56:00,1.6256,1.6263,1.6253,1.6256,588200000.0
2009-03-30 08:57:00,1.6256,1.6256,1.6248,1.62485,342400000.0
2009-03-30 08:58:00,1.62495,1.6252,1.6246,1.6252,587600000.0
2009-03-30 08:59:00,1.6254,1.626,1.62495,1.6257,452000000.0
2009-03-30 09:00:00,1.62595,1.62625,1.62555,1.62605,413000000.0
2009-03-30 09:01:00,1.6262,1.62685,1.62575,1.62675,712000000.0
2009-03-30 09:02:00,1.6268,1.627,1.62665,1.6269,474200000.0
2009-03-30 09:03:00,1.62685,1.6277,1.62665,1.62685,610800000.0
2009-03-30 09:04:00,1.6269,1.62735,1.6269,1.62725,424200000.0
2009-03-30 09:05:00,1.6272,1.62725,1.6265,1.6266,732600000.0
2009-03-30 09:06:00,1.6266,1.627,1.6265,1.6267,874000000.0
2009-03-30 09:07:00,1.6267,1.627,1.62665,1.62695,218400000.0
2009-03-30 09:08:00,1.62705,1.62715,1.62545,1.62615,833400000.0
2009-03-30 09:09:00,1.62615,1.62705,1.62595,1.62685,752600000.0
2009-03-30 09:10:00,1.6269,1.62705,1.626,1.62615,430800000.0
2009-03-30 09:11:00,1.62615,1.62615,1.62495,1.6252,754600000.0
2009-03-30 09:12:00,1.6251,1.62545,1.62465,1.6254,704600000.0
2009-03-30 09:13:00,1.62535,1.62555,1.624,1.6244,949400000.0
2009-03-30 09:14:00,1.6244,1.6244,1.6234,1.62405,746400000.0
2009-03-30 09:15:00,1.62405,1.62435,1.62345,1.62345,757400000.0
2009-03-30 09:16:00,1.62355,1.6256,1.62345,1.6253,958599999.0
2009-03-30 09:17:00,1.6253,1.62535,1.6246,1.62495,946800000.0
2009-03-30 09:18:00,1.6249,1.6257,1.62475,1.62525,627400000.0
2009-03-30 09:19:00,1.62525,1.6257,1.6248,1.62555,813600000.0
2009-03-30 09:20:00,1.62555,1.62585,1.62505,1.6255,718800000.0
2009-03-30 09:21:00,1.62555,1.62595,1.62525,1.62525,625200000.0
2009-03-30 09:22:00,1.62525,1.62525,1.62405,1.6244,567600000.0
2009-03-30 09:23:00,1.6244,1.6254,1.6244,1.625,819800000.0
2009-03-30 09:24:00,1.625,1.6255,1.62485,1.62535,953599999.0
2009-03-30 09:25:00,1.62535,1.62565,1.62415,1.62425,864600000.0
2009-03-30 09:26:00,1.62425,1.6252,1.62425,1.6246,613400000.0
2009-03-30 09:27:00,1.6246,1.6255,1.6246,1.6253,603400000.0
2009-03-30 09:28:00,1.6253,1.62585,1.62515,1.62545,817000000.0
2009-03-30 09:29:00,1.62545,1.62605,1.6253,1.6256,730199998.0
2009-03-30 09:30:00,1.6256,1.62595,1.6254,1.6258,671400000.0
2009-03-30 09:31:00,1.6258,1.6263,1.62475,1.625,923400000.0
2009-03-30 09:32:00,1.625,1.62675,1.625,1.6259,993600000.0
2009-03-30 09:33:00,1.6259,1.6265,1.6257,1.6265,654200000.0
2009-03-30 09:34:00,1.6265,1.62735,1.62615,1.62735,452600000.0
2009-03-30 09:35:00,1.62735,1.62825,1.62725,1.6277,643400000.0
2009-03-30 09:36:00,1.62775,1.62825,1.6273,1.6276,570200000.0
2009-03-30 09:37:00,1.62765,1.62825,1.62705,1.62805,590600000.0
2009-03-30 09:38:00,1.6281,1.62835,1.6277,1.62805,493400000.0
2009-03-30 09:39:00,1.62805,1.62845,1.62785,1.6279,712800001.0
2009-03-30 09:40:00,1.6279,1.62805,1.62675,1.62755,899000000.0
2009-03-30 09:41:00,1.6274,1.6276,1.6267,1.62695,737200000.0
2009-03-30 09:42:00,1.6269,1.6284,1.62685,1.6279,896800000.0
2009-03-30 09:43:00,1.6279,1.6281,1.62755,1.6279,737200000.0
2009-03-30 09:44:00,1.6279,1.62805,1.62695,1.6271,635200000.0
2009-03-30 09:45:00,1.6273,1.6276,1.6263,1.62655,488400000.0
2009-03-30 09:46:00,1.6265,1.62675,1.6257,1.62585,651799999.0
2009-03-30 09:47:00,1.6258,1.62745,1.62575,1.62715,667000000.0
2009-03-30 09:48:00,1.62715,1.62855,1.6271,1.62825,521600000.0
2009-03-30 09:49:00,1.62815,1.62835,1.6273,1.6273,391800000.0
2009-03-30 09:50:00,1.62745,1.6277,1.6272,1.62735,321400000.0
2009-03-30 09:51:00,1.62735,1.6283,1.62715,1.6276,597800000.0
2009-03-30 09:52:00,1.62765,1.6279,1.62725,1.62725,603800000.0
2009-03-30 09:53:00,1.6277,1.62815,1.62735,1.62755,450200000.0
2009-03-30 09:54:00,1.6274,1.62785,1.62715,1.62775,620600000.0
2009-03-30 09:55:00,1.6276,1.6276,1.6271,1.62745,496799997.0
2009-03-30 09:56:00,1.62745,1.628,1.62725,1.6278,924199998.0
2009-03-30 09:57:00,1.6278,1.6284,1.6275,1.62815,621600000.0
2009-03-30 09:58:00,1.62835,1.62885,1.62825,1.62865,774000000.0
2009-03-30 09:59:00,1.62865,1.62885,1.628,1.6282,333000000.0
2009-03-30 10:00:00,1.62815,1.62815,1.62625,1.62665,853200000.0
2009-03-30 10:01:00,1.62645,1.627,1.6258,1.627,870200000.0
2009-03-30 10:02:00,1.62705,1.6274,1.62645,1.62695,658800000.0
2009-03-30 10:03:00,1.62695,1.62715,1.6259,1.6265,878600000.0
2009-03-30 10:04:00,1.62615,1.62615,1.6247,1.62475,899800000.0
2009-03-30 10:05:00,1.6248,1.62525,1.6247,1.6249,833399998.0
2009-03-30 10:06:00,1.62485,1.6252,1.6247,1.62515,358200000.0
2009-03-30 10:07:00,1.62515,1.62635,1.625,1.6261,539999999.0
2009-03-30 10:08:00,1.6263,1.6263,1.6257,1.6259,243600000.0
2009-03-30 10:09:00,1.6259,1.6262,1.62575,1.6259,164000000.0
2009-03-30 10:10:00,1.62585,1.6265,1.6258,1.6265,341600000.0
2009-03-30 10:11:00,1.62645,1.62695,1.62615,1.62695,601000000.0
2009-03-30 10:12:00,1.62695,1.6272,1.6267,1.62705,443200000.0
2009-03-30 10:13:00,1.62705,1.62725,1.62685,1.6271,401400000.0
2009-03-30 10:14:00,1.6271,1.6273,1.62695,1.6272,327000000.0
2009-03-30 10:15:00,1.6272,1.6277,1.627,1.6277,483000000.0
2009-03-30 10:16:00,1.62755,1.62775,1.6273,1.6276,444800000.0
2009-03-30 10:17:00,1.6277,1.6279,1.6274,1.6274,333000000.0
2009-03-30 10:18:00,1.6274,1.6276,1.627,1.62755,411000000.0
2009-03-30 10:19:00,1.62755,1.62805,1.6275,1.6279,349600000.0
2009-03-30 10:20:00,1.6279,1.6283,1.6279,1.6279,280800000.0
2009-03-30 10:21:00,1.628,1.6282,1.6277,1.6277,478600000.0
2009-03-30 10:22:00,1.6277,1.6277,1.62695,1.62695,357200000.0
2009-03-30 10:23:00,1.6269,1.627,1.6262,1.62685,577400000.0
2009-03-30 10:24:00,1.62695,1.62735,1.6266,1.62705,523400001.0
2009-03-30 10:25:00,1.62695,1.6275,1.62665,1.62745,491800000.0
2009-03-30 10:26:00,1.6275,1.62775,1.6272,1.62725,334000000.0
2009-03-30 10:27:00,1.62725,1.62765,1.62685,1.62715,375200000.0
2009-03-30 10:28:00,1.62715,1.6275,1.6269,1.6271,312800000.0
2009-03-30 10:29:00,1.6271,1.62715,1.62665,1.627,324000000.0
2009-03-30 10:30:00,1.6269,1.6273,1.6267,1.6271,350200000.0
2009-03-30 10:31:00,1.62705,1.6278,1.62685,1.6278,521200000.0
2009-03-30 10:32:00,1.62775,1.62815,1.62665,1.62665,721999999.0
2009-03-30 10:33:00,1.6267,1.62695,1.62575,1.62575,556400000.0
2009-03-30 10:34:00,1.62575,1.6261,1.62545,1.6261,559600000.0
2009-03-30 10:35:00,1.6261,1.6264,1.62505,1.62525,441400000.0
2009-03-30 10:36:00,1.62525,1.62555,1.6249,1.625,547800000.0
2009-03-30 10:37:00,1.625,1.6255,1.625,1.6252,414800000.0
2009-03-30 10:38:00,1.62505,1.6255,1.625,1.6253,316800000.0
2009-03-30 10:39:00,1.6253,1.6257,1.625,1.62555,501800001.0
2009-03-30 10:40:00,1.62555,1.6257,1.62515,1.62515,351400000.0
2009-03-30 10:41:00,1.6253,1.62555,1.6245,1.6248,466400000.0
2009-03-30 10:42:00,1.62465,1.6259,1.62465,1.6259,521400000.0
2009-03-30 10:43:00,1.62595,1.62595,1.62535,1.62565,543000000.0
2009-03-30 10:44:00,1.6256,1.6262,1.6255,1.62605,466600000.0
2009-03-30 10:45:00,1.6261,1.6263,1.62575,1.62575,454800000.0
2009-03-30 10:46:00,1.62585,1.62715,1.62585,1.62665,396600000.0
2009-03-30 10:47:00,1.62665,1.6279,1.62655,1.62675,469400000.0
2009-03-30 10:48:00,1.6268,1.627,1.6262,1.6263,496000000.0
2009-03-30 10:49:00,1.62635,1.62665,1.6261,1.6263,568400000.0
2009-03-30 10:50:00,1.6263,1.6264,1.62495,1.6254,492800000.0
2009-03-30 10:51:00,1.6254,1.6255,1.62485,1.62485,558600000.0
2009-03-30 10:52:00,1.62485,1.62485,1.62395,1.6245,456599999.0
2009-03-30 10:53:00,1.62435,1.626,1.624,1.626,503600000.0
2009-03-30 10:54:00,1.626,1.62655,1.6252,1.6253,597800000.0
2009-03-30 10:55:00,1.6253,1.62575,1.6252,1.62575,777200000.0
2009-03-30 10:56:00,1.62575,1.6259,1.62485,1.6253,554400000.0
2009-03-30 10:57:00,1.6253,1.6253,1.62475,1.62495,313800000.0
2009-03-30 10:58:00,1.62515,1.62645,1.62515,1.62585,498000000.0
2009-03-30 10:59:00,1.62585,1.6261,1.6257,1.62585,208800000.0
2009-03-30 11:00:00,1.6259,1.626,1.62565,1.62585,598800000.0
2009-03-30 11:01:00,1.6259,1.6263,1.62565,1.62585,623400000.0
2009-03-30 11:02:00,1.62585,1.6261,1.6254,1.6258,663200000.0
2009-03-30 11:03:00,1.62575,1.62645,1.62575,1.62645,775400000.0
2009-03-30 11:04:00,1.6264,1.62655,1.62565,1.62595,802400000.0
2009-03-30 11:05:00,1.6259,1.62605,1.6249,1.6249,625400000.0
2009-03-30 11:06:00,1.6249,1.625,1.62375,1.6243,532200000.0
2009-03-30 11:07:00,1.6245,1.6245,1.6235,1.62425,915599999.0
2009-03-30 11:08:00,1.6243,1.62435,1.62355,1.62415,639000000.0
2009-03-30 11:09:00,1.62415,1.6249,1.62415,1.62465,701000000.0
2009-03-30 11:10:00,1.62465,1.62555,1.6246,1.6253,817400000.0
2009-03-30 11:11:00,1.6253,1.6259,1.6249,1.62555,614400000.0
2009-03-30 11:12:00,1.62555,1.6259,1.6254,1.6257,442600000.0
2009-03-30 11:13:00,1.6257,1.6257,1.62465,1.62485,499000000.0
2009-03-30 11:14:00,1.6248,1.626,1.6248,1.6257,503800000.0
2009-03-30 11:15:00,1.62575,1.6263,1.6257,1.62625,391600000.0
2009-03-30 11:16:00,1.62615,1.6264,1.62575,1.62625,584400000.0
2009-03-30 11:17:00,1.6262,1.6269,1.62595,1.6265,490000000.0
2009-03-30 11:18:00,1.6265,1.62675,1.62625,1.6267,478200000.0
2009-03-30 11:19:00,1.62655,1.6267,1.62575,1.62585,684600000.0
2009-03-30 11:20:00,1.6259,1.62605,1.62455,1.62455,610400000.0
2009-03-30 11:21:00,1.6244,1.62455,1.6234,1.62425,636000000.0
2009-03-30 11:22:00,1.62425,1.62515,1.62415,1.6248,654600000.0
2009-03-30 11:23:00,1.6248,1.62525,1.6245,1.6248,684000000.0
2009-03-30 11:24:00,1.62485,1.6261,1.62475,1.6257,564400000.0
2009-03-30 11:25:00,1.62565,1.62645,1.6256,1.62645,428800000.0
2009-03-30 11:26:00,1.6264,1.62675,1.62625,1.6267,373200000.0
2009-03-30 11:27:00,1.6266,1.62765,1.6266,1.6275,656200000.0
2009-03-30 11:28:00,1.6276,1.62785,1.6272,1.62755,362000000.0
2009-03-30 11:29:00,1.62755,1.6276,1.6272,1.6273,393400000.0
2009-03-30 11:30:00,1.6273,1.6274,1.62665,1.62665,412200000.0
2009-03-30 11:31:00,1.62665,1.62665,1.62575,1.62625,400000000.0
2009-03-30 11:32:00,1.62635,1.62745,1.6261,1.6268,456600000.0
2009-03-30 11:33:00,1.6269,1.62725,1.62625,1.6267,545200000.0
2009-03-30 11:34:00,1.6267,1.62755,1.62655,1.62755,424800000.0
2009-03-30 11:35:00,1.62755,1.6289,1.62745,1.62815,622400000.0
2009-03-30 11:36:00,1.62815,1.62815,1.62705,1.6274,540000000.0
2009-03-30 11:37:00,1.62745,1.62765,1.62725,1.62725,333400000.0
2009-03-30 11:38:00,1.62725,1.62745,1.627,1.627,538400000.0
2009-03-30 11:39:00,1.627,1.62725,1.6268,1.6272,301600000.0
2009-03-30 11:40:00,1.627,1.62805,1.627,1.6279,365000000.0
2009-03-30 11:41:00,1.6279,1.62885,1.62775,1.6288,523600000.0
2009-03-30 11:42:00,1.6289,1.629,1.628,1.6284,493800000.0
2009-03-30 11:43:00,1.62845,1.6288,1.62805,1.6284,418000000.0
2009-03-30 11:44:00,1.6284,1.6288,1.6283,1.62865,432600000.0
2009-03-30 11:45:00,1.62875,1.62905,1.6283,1.6285,341200000.0
2009-03-30 11:46:00,1.6285,1.6285,1.62795,1.6283,228200000.0
2009-03-30 11:47:00,1.6283,1.6286,1.62805,1.6286,281400000.0
2009-03-30 11:48:00,1.62865,1.62865,1.62755,1.62765,553200000.0
2009-03-30 11:49:00,1.62765,1.62805,1.62745,1.628,407800000.0
2009-03-30 11:50:00,1.62805,1.6281,1.62755,1.62765,515200000.0
2009-03-30 11:51:00,1.6275,1.6283,1.6275,1.6279,371400000.0
2009-03-30 11:52:00,1.62795,1.62835,1.62775,1.62795,213200000.0
2009-03-30 11:53:00,1.6278,1.62925,1.6278,1.62905,525400000.0
2009-03-30 11:54:00,1.629,1.6305,1.629,1.63015,602000000.0
2009-03-30 11:55:00,1.6302,1.63035,1.63005,1.6302,459400000.0
2009-03-30 11:56:00,1.63025,1.63035,1.6298,1.63005,533800000.0
2009-03-30 11:57:00,1.63005,1.6306,1.62995,1.6305,227600000.0
2009-03-30 11:58:00,1.6305,1.63075,1.6292,1.6292,447000001.0
2009-03-30 11:59:00,1.6292,1.62925,1.62875,1.6292,424800000.0
2009-03-30 12:00:00,1.6292,1.6294,1.629,1.62915,485400000.0
2009-03-30 12:01:00,1.62915,1.6292,1.6286,1.62915,399800001.0
2009-03-30 12:02:00,1.62915,1.6295,1.62915,1.62935,258000000.0
2009-03-30 12:03:00,1.62935,1.6296,1.62855,1.62855,364600000.0
2009-03-30 12:04:00,1.62855,1.6289,1.6283,1.6283,452000000.0
2009-03-30 12:05:00,1.62825,1.6293,1.628,1.62885,620400000.0
2009-03-30 12:06:00,1.62885,1.62945,1.6285,1.62865,387800000.0
2009-03-30 12:07:00,1.62855,1.62915,1.6284,1.629,441800000.0
2009-03-30 12:08:00,1.629,1.62905,1.6287,1.6289,248600000.0
2009-03-30 12:09:00,1.6289,1.62925,1.62875,1.62885,533800000.0
2009-03-30 12:10:00,1.6287,1.62925,1.62825,1.6283,492400000.0
2009-03-30 12:11:00,1.6283,1.6287,1.62765,1.6278,555800000.0
2009-03-30 12:12:00,1.6278,1.62795,1.62745,1.62765,612600001.0
2009-03-30 12:13:00,1.6276,1.6281,1.62725,1.62725,351800000.0
2009-03-30 12:14:00,1.62725,1.62755,1.6267,1.6267,303400000.0
2009-03-30 12:15:00,1.62675,1.62705,1.62635,1.62695,422000000.0
2009-03-30 12:16:00,1.6269,1.6272,1.6263,1.6272,529800000.0
2009-03-30 12:17:00,1.6271,1.62745,1.6267,1.62705,539400000.0
2009-03-30 12:18:00,1.6271,1.62715,1.62635,1.62645,516400000.0
2009-03-30 12:19:00,1.62645,1.62705,1.62645,1.62685,520600000.0
2009-03-30 12:20:00,1.62685,1.6272,1.6268,1.62685,396200000.0
2009-03-30 12:21:00,1.6268,1.62725,1.6267,1.62725,331800000.0
2009-03-30 12:22:00,1.62735,1.62745,1.6268,1.62695,238000000.0
2009-03-30 12:23:00,1.6269,1.6274,1.6269,1.6273,281200000.0
2009-03-30 12:24:00,1.6273,1.6273,1.62655,1.6266,323000000.0
2009-03-30 12:25:00,1.6266,1.62685,1.6261,1.6261,490400000.0
2009-03-30 12:26:00,1.62605,1.6265,1.6259,1.62605,458600000.0
2009-03-30 12:27:00,1.62595,1.6266,1.62585,1.6262,293800000.0
2009-03-30 12:28:00,1.62645,1.6271,1.62645,1.62685,412800000.0
2009-03-30 12:29:00,1.62685,1.6271,1.6266,1.62665,268200000.0
2009-03-30 12:30:00,1.6267,1.62735,1.6267,1.6272,469200000.0
2009-03-30 12:31:00,1.62725,1.6273,1.62675,1.627,401799999.0
2009-03-30 12:32:00,1.627,1.62735,1.62675,1.627,471999998.0
2009-03-30 12:33:00,1.62695,1.62715,1.6268,1.627,364800000.0
2009-03-30 12:34:00,1.627,1.62725,1.62665,1.62675,386400001.0
2009-03-30 12:35:00,1.62675,1.62725,1.62665,1.62695,277600000.0
2009-03-30 12:36:00,1.62695,1.62795,1.6268,1.6278,382200000.0
2009-03-30 12:37:00,1.6276,1.6278,1.6275,1.62755,271400000.0
2009-03-30 12:38:00,1.62755,1.62785,1.6275,1.6275,374000000.0
2009-03-30 12:39:00,1.6275,1.62835,1.6274,1.6283,292400000.0
2009-03-30 12:40:00,1.6283,1.62955,1.62825,1.62955,541600000.0
2009-03-30 12:41:00,1.6296,1.6298,1.62885,1.62895,279600000.0
2009-03-30 12:42:00,1.62895,1.62925,1.62875,1.6288,456200000.0
2009-03-30 12:43:00,1.6289,1.6293,1.6286,1.62915,315200000.0
2009-03-30 12:44:00,1.62915,1.62915,1.62875,1.629,334800000.0
2009-03-30 12:45:00,1.62905,1.62905,1.6286,1.6286,316000000.0
2009-03-30 12:46:00,1.6286,1.6288,1.6286,1.62865,410200000.0
2009-03-30 12:47:00,1.62865,1.62865,1.6275,1.62765,506000000.0
2009-03-30 12:48:00,1.62765,1.62785,1.62715,1.62715,356000000.0
2009-03-30 12:49:00,1.6272,1.628,1.6271,1.62765,338400000.0
2009-03-30 12:50:00,1.6277,1.6279,1.6273,1.6276,319400000.0
2009-03-30 12:51:00,1.6276,1.62845,1.6274,1.62845,333000000.0
2009-03-30 12:52:00,1.62835,1.6285,1.62815,1.6284,383800000.0
2009-03-30 12:53:00,1.6284,1.62865,1.6278,1.62785,478800000.0
2009-03-30 12:54:00,1.62785,1.6284,1.62785,1.6283,526200000.0
2009-03-30 12:55:00,1.6283,1.6284,1.62795,1.62805,381000000.0
2009-03-30 12:56:00,1.6281,1.62905,1.62795,1.62895,381000000.0
2009-03-30 12:57:00,1.62905,1.6292,1.6286,1.62875,548400000.0
2009-03-30 12:58:00,1.6286,1.62895,1.62805,1.62845,498600000.0
2009-03-30 12:59:00,1.6284,1.62905,1.6283,1.62905,566600000.0
2009-03-30 13:00:00,1.62905,1.62915,1.6283,1.62885,669200001.0
2009-03-30 13:01:00,1.6287,1.62915,1.62865,1.62895,314200000.0
2009-03-30 13:02:00,1.6294,1.62955,1.6289,1.6291,302400000.0
2009-03-30 13:03:00,1.6291,1.62925,1.6289,1.6291,374800000.0
2009-03-30 13:04:00,1.62915,1.62925,1.62875,1.62885,280000000.0
2009-03-30 13:05:00,1.62885,1.62905,1.6282,1.6284,504600000.0
2009-03-30 13:06:00,1.6284,1.6284,1.628,1.6281,480800000.0
2009-03-30 13:07:00,1.6281,1.6283,1.62805,1.62825,341000000.0
2009-03-30 13:08:00,1.6283,1.6284,1.62805,1.6281,213400000.0
2009-03-30 13:09:00,1.6281,1.6281,1.62735,1.6276,331600000.0
2009-03-30 13:10:00,1.6276,1.62795,1.6275,1.62765,415800000.0
2009-03-30 13:11:00,1.6276,1.62825,1.62755,1.6282,735000000.0
2009-03-30 13:12:00,1.6281,1.62895,1.6281,1.62865,507000000.0
2009-03-30 13:13:00,1.6285,1.6287,1.6281,1.62855,471200000.0
2009-03-30 13:14:00,1.62865,1.62865,1.62845,1.6285,287000000.0
2009-03-30 13:15:00,1.6285,1.62865,1.6282,1.62845,551600000.0
2009-03-30 13:16:00,1.62845,1.62865,1.62815,1.62825,546400000.0
2009-03-30 13:17:00,1.6283,1.6286,1.62825,1.6283,484200001.0
2009-03-30 13:18:00,1.6283,1.629,1.62825,1.629,326600000.0
2009-03-30 13:19:00,1.629,1.62935,1.6287,1.62885,664400000.0
2009-03-30 13:20:00,1.6288,1.62915,1.62845,1.62885,446400001.0
2009-03-30 13:21:00,1.62875,1.62975,1.6285,1.62915,602200000.0
2009-03-30 13:22:00,1.6294,1.62945,1.6278,1.6278,577200001.0
2009-03-30 13:23:00,1.6279,1.6289,1.6279,1.6284,402000000.0
2009-03-30 13:24:00,1.6284,1.6293,1.62805,1.62905,459400000.0
2009-03-30 13:25:00,1.62895,1.62925,1.62875,1.62875,517000000.0
2009-03-30 13:26:00,1.62875,1.62905,1.6284,1.62845,388000000.0
2009-03-30 13:27:00,1.62845,1.629,1.62835,1.62855,537600000.0
2009-03-30 13:28:00,1.62855,1.6294,1.6285,1.62925,418200000.0
2009-03-30 13:29:00,1.62925,1.62965,1.62915,1.6292,361200000.0
2009-03-30 13:30:00,1.6292,1.6298,1.629,1.6296,475000000.0
2009-03-30 13:31:00,1.62965,1.63005,1.6294,1.6295,469200000.0
2009-03-30 13:32:00,1.62955,1.62965,1.6291,1.62935,369600000.0
2009-03-30 13:33:00,1.62915,1.62945,1.62905,1.6291,196000000.0
2009-03-30 13:34:00,1.6291,1.6308,1.6291,1.6308,529800000.0
2009-03-30 13:35:00,1.6308,1.6311,1.62965,1.6309,492200000.0
2009-03-30 13:36:00,1.6311,1.63155,1.63035,1.6307,529800000.0
2009-03-30 13:37:00,1.6307,1.631,1.63055,1.6306,303200000.0
2009-03-30 13:38:00,1.63065,1.631,1.63025,1.63065,487600000.0
2009-03-30 13:39:00,1.6306,1.63135,1.6305,1.63105,464600000.0
2009-03-30 13:40:00,1.631,1.63185,1.63095,1.63175,337200000.0
2009-03-30 13:41:00,1.63175,1.6322,1.6316,1.6317,315000000.0
2009-03-30 13:42:00,1.6318,1.6318,1.63135,1.63155,283600000.0
2009-03-30 13:43:00,1.63155,1.6318,1.63135,1.63175,460400000.0
2009-03-30 13:44:00,1.63175,1.632,1.6316,1.63185,466200000.0
2009-03-30 13:45:00,1.63185,1.6321,1.63175,1.6319,521999998.0
2009-03-30 13:46:00,1.6319,1.63205,1.63155,1.63155,571000000.0
2009-03-30 13:47:00,1.6316,1.6319,1.63135,1.63155,463000000.0
2009-03-30 13:48:00,1.63155,1.6316,1.6312,1.63145,466800000.0
2009-03-30 13:49:00,1.6314,1.63195,1.6313,1.63195,539000000.0
2009-03-30 13:50:00,1.63175,1.63215,1.63175,1.6321,272800000.0
2009-03-30 13:51:00,1.6321,1.63235,1.6318,1.63235,382600000.0
2009-03-30 13:52:00,1.63235,1.6326,1.6321,1.6321,315200000.0
2009-03-30 13:53:00,1.63205,1.6327,1.63205,1.63255,562400000.0
2009-03-30 13:54:00,1.63245,1.63265,1.6319,1.63225,584000001.0
2009-03-30 13:55:00,1.6323,1.6323,1.63205,1.6322,383800000.0
2009-03-30 13:56:00,1.63225,1.63295,1.6322,1.63265,586200000.0
2009-03-30 13:57:00,1.6327,1.633,1.6326,1.633,537000000.0
2009-03-30 13:58:00,1.633,1.63325,1.63265,1.63295,628800000.0
2009-03-30 13:59:00,1.6329,1.633,1.63265,1.6327,399200000.0
2009-03-30 14:00:00,1.63275,1.63295,1.63175,1.63175,486000000.0
2009-03-30 14:01:00,1.63175,1.6321,1.63125,1.63205,624000000.0
2009-03-30 14:02:00,1.6321,1.63245,1.63185,1.63245,349200000.0
2009-03-30 14:03:00,1.63255,1.6326,1.6318,1.6319,467200000.0
2009-03-30 14:04:00,1.6319,1.63195,1.63175,1.63175,301200000.0
2009-03-30 14:05:00,1.63185,1.6321,1.6317,1.632,320400000.0
2009-03-30 14:06:00,1.6319,1.6321,1.6313,1.6314,410400001.0
2009-03-30 14:07:00,1.63145,1.6318,1.63115,1.63165,369800000.0
2009-03-30 14:08:00,1.63165,1.6317,1.63095,1.63115,533600000.0
2009-03-30 14:09:00,1.63115,1.6322,1.6311,1.63185,353000000.0
2009-03-30 14:10:00,1.63185,1.632,1.63145,1.6315,347800000.0
2009-03-30 14:11:00,1.6315,1.63175,1.6311,1.6316,263600000.0
2009-03-30 14:12:00,1.6317,1.63185,1.6314,1.63145,239200000.0
2009-03-30 14:13:00,1.63165,1.6318,1.63135,1.6315,254999999.0
2009-03-30 14:14:00,1.6315,1.6318,1.63145,1.63145,390200000.0
2009-03-30 14:15:00,1.63155,1.6318,1.6313,1.63165,472600000.0
2009-03-30 14:16:00,1.63165,1.6317,1.6312,1.63125,561600000.0
2009-03-30 14:17:00,1.63125,1.63155,1.6312,1.63145,474600000.0
2009-03-30 14:18:00,1.63145,1.63245,1.63135,1.6321,658599997.0
2009-03-30 14:19:00,1.6321,1.6324,1.63155,1.63165,472000000.0
2009-03-30 14:20:00,1.63165,1.63185,1.6311,1.63155,593600000.0
2009-03-30 14:21:00,1.6315,1.6322,1.6315,1.6318,609600000.0
2009-03-30 14:22:00,1.6318,1.63185,1.6303,1.6305,718000001.0
2009-03-30 14:23:00,1.6305,1.63125,1.63025,1.6311,407600000.0
2009-03-30 14:24:00,1.63115,1.6315,1.6306,1.6306,664800000.0
2009-03-30 14:25:00,1.6309,1.6309,1.63055,1.63065,313600000.0
2009-03-30 14:26:00,1.63065,1.6313,1.63055,1.6313,343000000.0
2009-03-30 14:27:00,1.63115,1.63195,1.63115,1.6313,383600000.0
2009-03-30 14:28:00,1.6313,1.63145,1.63125,1.6314,327200000.0
2009-03-30 14:29:00,1.6314,1.6314,1.631,1.63135,190400000.0
2009-03-30 14:30:00,1.63135,1.63185,1.6312,1.63175,322200000.0
2009-03-30 14:31:00,1.63175,1.63195,1.6315,1.63165,214400000.0
2009-03-30 14:32:00,1.63165,1.6319,1.63155,1.6319,220000000.0
2009-03-30 14:33:00,1.63195,1.63225,1.6315,1.6318,485800000.0
2009-03-30 14:34:00,1.6319,1.63195,1.6315,1.63155,328000000.0
2009-03-30 14:35:00,1.6316,1.6319,1.6313,1.63145,393399999.0
2009-03-30 14:36:00,1.6315,1.6316,1.6309,1.631,419600000.0
2009-03-30 14:37:00,1.631,1.6312,1.6309,1.6312,366000000.0
2009-03-30 14:38:00,1.63105,1.6312,1.63055,1.6306,302400000.0
2009-03-30 14:39:00,1.6307,1.6307,1.63005,1.6303,614800001.0
2009-03-30 14:40:00,1.6304,1.6306,1.63,1.6301,583400000.0
2009-03-30 14:41:00,1.6301,1.63025,1.6294,1.63005,546800000.0
2009-03-30 14:42:00,1.6301,1.63035,1.62965,1.62965,546200000.0
2009-03-30 14:43:00,1.62975,1.6298,1.6293,1.62945,400800000.0
2009-03-30 14:44:00,1.6295,1.6298,1.6293,1.6296,467399999.0
2009-03-30 14:45:00,1.6297,1.63015,1.62945,1.6296,504000000.0
2009-03-30 14:46:00,1.6296,1.6306,1.6296,1.6305,492600000.0
2009-03-30 14:47:00,1.63055,1.6309,1.6302,1.6303,368400000.0
2009-03-30 14:48:00,1.6303,1.63055,1.62975,1.63025,565200000.0
2009-03-30 14:49:00,1.63025,1.6304,1.62965,1.62975,466000000.0
2009-03-30 14:50:00,1.6297,1.6297,1.6289,1.629,481200000.0
2009-03-30 14:51:00,1.62895,1.6298,1.62885,1.6296,585800000.0
2009-03-30 14:52:00,1.6296,1.6296,1.62915,1.62925,276200000.0
2009-03-30 14:53:00,1.62925,1.6295,1.62915,1.62915,348400000.0
2009-03-30 14:54:00,1.62915,1.6293,1.62865,1.629,532000000.0
2009-03-30 14:55:00,1.62885,1.62905,1.62875,1.629,402200000.0
2009-03-30 14:56:00,1.629,1.6292,1.6281,1.629,579400000.0
2009-03-30 14:57:00,1.62895,1.6297,1.6289,1.62925,501200000.0
2009-03-30 14:58:00,1.6293,1.6302,1.62905,1.62995,562400000.0
2009-03-30 14:59:00,1.6299,1.6303,1.62955,1.6296,620400000.0
2009-03-30 15:00:00,1.6297,1.63015,1.62935,1.63005,591600000.0
2009-03-30 15:01:00,1.63005,1.63035,1.6298,1.6303,409800000.0
2009-03-30 15:02:00,1.63035,1.6305,1.6302,1.6302,255000000.0
2009-03-30 15:03:00,1.6302,1.6304,1.62995,1.62995,297600000.0
2009-03-30 15:04:00,1.62985,1.63005,1.62975,1.6299,564000000.0
2009-03-30 15:05:00,1.6299,1.63005,1.6297,1.6298,265600000.0
2009-03-30 15:06:00,1.6298,1.63,1.62955,1.6298,241400000.0
2009-03-30 15:07:00,1.62985,1.63,1.6294,1.62945,329800000.0
2009-03-30 15:08:00,1.6294,1.6298,1.6294,1.62965,410000000.0
2009-03-30 15:09:00,1.6296,1.6307,1.6296,1.6305,577200000.0
2009-03-30 15:10:00,1.63045,1.6314,1.6304,1.63055,508200000.0
2009-03-30 15:11:00,1.63075,1.6311,1.63075,1.6311,413600000.0
2009-03-30 15:12:00,1.6311,1.6313,1.63065,1.63095,740200000.0
2009-03-30 15:13:00,1.63095,1.63105,1.6304,1.6304,674800000.0
2009-03-30 15:14:00,1.6304,1.63135,1.6304,1.6308,635800000.0
2009-03-30 15:15:00,1.6308,1.63135,1.63055,1.63095,458800000.0
2009-03-30 15:16:00,1.63115,1.63115,1.63025,1.6305,440400000.0
2009-03-30 15:17:00,1.6305,1.6305,1.62955,1.6296,506200000.0
2009-03-30 15:18:00,1.6295,1.6299,1.6295,1.6295,423600000.0
2009-03-30 15:19:00,1.62955,1.62975,1.629,1.62905,457400000.0
2009-03-30 15:20:00,1.62905,1.6293,1.62905,1.62905,226600000.0
2009-03-30 15:21:00,1.62905,1.62925,1.6288,1.62905,346400000.0
2009-03-30 15:22:00,1.62905,1.6298,1.629,1.6296,310200000.0
2009-03-30 15:23:00,1.6296,1.62975,1.62825,1.6284,551500000.0
2009-03-30 15:24:00,1.62835,1.62885,1.6283,1.62855,486400000.0
2009-03-30 15:25:00,1.62855,1.629,1.6284,1.6287,580600000.0
2009-03-30 15:26:00,1.62875,1.62905,1.6286,1.62875,227600000.0
2009-03-30 15:27:00,1.6288,1.6295,1.6288,1.6295,389400000.0
2009-03-30 15:28:00,1.6295,1.6295,1.6286,1.6293,679900000.0
2009-03-30 15:29:00,1.6293,1.62935,1.62885,1.62895,525400000.0
2009-03-30 15:30:00,1.62895,1.62995,1.62895,1.62995,631000000.0
2009-03-30 15:31:00,1.6299,1.63115,1.62955,1.63035,688500000.0
2009-03-30 15:32:00,1.63035,1.6308,1.6296,1.63065,609600000.0
2009-03-30 15:33:00,1.6306,1.6309,1.63015,1.63015,519000000.0
2009-03-30 15:34:00,1.63015,1.6305,1.6301,1.6303,444800000.0
2009-03-30 15:35:00,1.63045,1.63095,1.63025,1.6306,520000000.0
2009-03-30 15:36:00,1.63065,1.63125,1.6304,1.6305,504600000.0
2009-03-30 15:37:00,1.6305,1.63105,1.62995,1.63065,567800000.0
2009-03-30 15:38:00,1.63065,1.631,1.6302,1.63025,387800000.0
2009-03-30 15:39:00,1.6302,1.6305,1.63015,1.63035,604200000.0
2009-03-30 15:40:00,1.63055,1.6306,1.63015,1.6304,524599999.0
2009-03-30 15:41:00,1.6303,1.63035,1.62965,1.6297,568400000.0
2009-03-30 15:42:00,1.62985,1.63015,1.62935,1.62945,463600000.0
2009-03-30 15:43:00,1.62945,1.6301,1.6291,1.62945,598000000.0
2009-03-30 15:44:00,1.6295,1.6312,1.6295,1.6311,688800001.0
2009-03-30 15:45:00,1.6311,1.63135,1.6307,1.6308,560400000.0
2009-03-30 15:46:00,1.63085,1.63085,1.63015,1.63015,534800000.0
2009-03-30 15:47:00,1.63015,1.6309,1.63,1.6305,729600000.0
2009-03-30 15:48:00,1.6305,1.63085,1.6302,1.63075,624000000.0
2009-03-30 15:49:00,1.63075,1.63105,1.6293,1.63085,741000001.0
2009-03-30 15:50:00,1.63085,1.6311,1.62925,1.62965,542700000.0
2009-03-30 15:51:00,1.62965,1.62965,1.62895,1.62915,616800000.0
2009-03-30 15:52:00,1.62915,1.6299,1.62895,1.62955,629800000.0
2009-03-30 15:53:00,1.62955,1.63065,1.62945,1.63045,520800000.0
2009-03-30 15:54:00,1.63045,1.63135,1.62995,1.63075,707400000.0
2009-03-30 15:55:00,1.63075,1.63145,1.63075,1.6313,516000000.0
2009-03-30 15:56:00,1.63145,1.63145,1.63065,1.6312,604800000.0
2009-03-30 15:57:00,1.63135,1.63155,1.6309,1.63105,591800000.0
2009-03-30 15:58:00,1.63105,1.63155,1.631,1.6311,505000000.0
2009-03-30 15:59:00,1.6311,1.63245,1.6311,1.63245,523600000.0
2009-03-30 16:00:00,1.63215,1.6323,1.63135,1.63135,656600000.0
2009-03-30 16:01:00,1.63135,1.6315,1.631,1.63125,431200000.0
2009-03-30 16:02:00,1.63125,1.63135,1.6308,1.63095,531200000.0
2009-03-30 16:03:00,1.631,1.6319,1.6307,1.6318,489400000.0
2009-03-30 16:04:00,1.63175,1.63245,1.6315,1.63245,463200000.0
2009-03-30 16:05:00,1.63245,1.6328,1.6318,1.6319,598600000.0
2009-03-30 16:06:00,1.6319,1.6326,1.6318,1.63185,518600000.0
2009-03-30 16:07:00,1.6318,1.63185,1.63095,1.63125,632200000.0
2009-03-30 16:08:00,1.63125,1.6326,1.63115,1.63175,740400000.0
2009-03-30 16:09:00,1.6318,1.6322,1.6315,1.6318,592600000.0
2009-03-30 16:10:00,1.6318,1.63205,1.63165,1.63185,378200000.0
2009-03-30 16:11:00,1.63185,1.63215,1.63115,1.63205,650800000.0
2009-03-30 16:12:00,1.63195,1.6322,1.6318,1.6319,502800000.0
2009-03-30 16:13:00,1.6319,1.6327,1.6317,1.63235,507200001.0
2009-03-30 16:14:00,1.6323,1.6323,1.63145,1.63175,474600000.0
2009-03-30 16:15:00,1.63175,1.632,1.63155,1.63185,438600000.0
2009-03-30 16:16:00,1.6318,1.63205,1.6312,1.63145,429600000.0
2009-03-30 16:17:00,1.63145,1.6323,1.63145,1.63215,542600000.0
2009-03-30 16:18:00,1.63225,1.63275,1.63205,1.6323,456400000.0
2009-03-30 16:19:00,1.6323,1.6343,1.6321,1.634,690800000.0
2009-03-30 16:20:00,1.634,1.63555,1.634,1.63545,739000000.0
2009-03-30 16:21:00,1.63555,1.6356,1.6347,1.63535,714200000.0
2009-03-30 16:22:00,1.63535,1.6356,1.63495,1.63525,715799999.0
2009-03-30 16:23:00,1.63505,1.63545,1.6347,1.6351,538400000.0
2009-03-30 16:24:00,1.63515,1.63595,1.63515,1.63535,638200000.0
2009-03-30 16:25:00,1.6353,1.63555,1.63525,1.6355,554000000.0
2009-03-30 16:26:00,1.6355,1.63575,1.63535,1.63555,433000001.0
2009-03-30 16:27:00,1.6355,1.63595,1.6355,1.63585,502800000.0
2009-03-30 16:28:00,1.63585,1.63605,1.63565,1.6357,527800000.0
2009-03-30 16:29:00,1.6357,1.6366,1.6357,1.6366,505400000.0
2009-03-30 16:30:00,1.6366,1.6367,1.6359,1.63595,490600000.0
2009-03-30 16:31:00,1.63595,1.636,1.6352,1.6355,572000000.0
2009-03-30 16:32:00,1.6355,1.63625,1.6352,1.6358,585400000.0
2009-03-30 16:33:00,1.6359,1.636,1.6351,1.6357,569199999.0
2009-03-30 16:34:00,1.63575,1.6362,1.6354,1.63585,569200000.0
2009-03-30 16:35:00,1.6358,1.6359,1.63515,1.63535,560400000.0
2009-03-30 16:36:00,1.6355,1.6355,1.6348,1.6348,311400000.0
2009-03-30 16:37:00,1.6348,1.6352,1.63455,1.63515,573200000.0
2009-03-30 16:38:00,1.63515,1.6364,1.63515,1.63625,485000000.0
2009-03-30 16:39:00,1.63625,1.63675,1.6359,1.63665,554600000.0
2009-03-30 16:40:00,1.63675,1.63715,1.63605,1.63655,808800001.0
2009-03-30 16:41:00,1.63645,1.63665,1.6361,1.6364,628600000.0
2009-03-30 16:42:00,1.6364,1.6366,1.63455,1.6352,616000000.0
2009-03-30 16:43:00,1.63525,1.6357,1.63525,1.6354,692600000.0
2009-03-30 16:44:00,1.6354,1.6357,1.63475,1.63495,474600000.0
2009-03-30 16:45:00,1.63475,1.63495,1.63365,1.63395,588000000.0
2009-03-30 16:46:00,1.63395,1.6346,1.6338,1.6346,477599999.0
2009-03-30 16:47:00,1.6347,1.6351,1.6343,1.63455,579400000.0
2009-03-30 16:48:00,1.6344,1.63455,1.6341,1.6345,583400000.0
2009-03-30 16:49:00,1.6345,1.63455,1.6341,1.6344,533800001.0
2009-03-30 16:50:00,1.63435,1.63495,1.6342,1.63475,692800000.0
2009-03-30 16:51:00,1.63475,1.6352,1.63465,1.63495,588000000.0
2009-03-30 16:52:00,1.6349,1.63555,1.6348,1.63495,506600001.0
2009-03-30 16:53:00,1.6349,1.6351,1.63445,1.6351,488600000.0
2009-03-30 16:54:00,1.6351,1.6352,1.6342,1.6343,648000000.0
2009-03-30 16:55:00,1.63445,1.6346,1.6342,1.6342,512200000.0
2009-03-30 16:56:00,1.6342,1.6343,1.63365,1.6339,425800000.0
2009-03-30 16:57:00,1.63375,1.6341,1.6336,1.63405,500000000.0
2009-03-30 16:58:00,1.634,1.6346,1.6337,1.6341,596800000.0
2009-03-30 16:59:00,1.6341,1.6343,1.6333,1.6342,745800000.0
2009-03-30 17:00:00,1.63425,1.6347,1.63415,1.6343,693200000.0
2009-03-30 17:01:00,1.6343,1.6343,1.6339,1.6343,478800000.0
2009-03-30 17:02:00,1.6343,1.63455,1.6342,1.63455,332200000.0
2009-03-30 17:03:00,1.6345,1.6348,1.6344,1.6344,295400000.0
2009-03-30 17:04:00,1.6344,1.6347,1.63375,1.63385,386000000.0
2009-03-30 17:05:00,1.63395,1.6343,1.6339,1.63415,204800000.0
2009-03-30 17:06:00,1.63415,1.63465,1.63375,1.6339,326000000.0
2009-03-30 17:07:00,1.6339,1.6343,1.6338,1.63405,277000000.0
2009-03-30 17:08:00,1.63405,1.63435,1.63375,1.63395,423200000.0
2009-03-30 17:09:00,1.63395,1.63445,1.63395,1.6341,417800000.0
2009-03-30 17:10:00,1.63415,1.6342,1.6337,1.63375,487200000.0
2009-03-30 17:11:00,1.6338,1.634,1.63345,1.63355,521200000.0
2009-03-30 17:12:00,1.6337,1.6348,1.63365,1.63435,637000000.0
2009-03-30 17:13:00,1.6345,1.63505,1.6344,1.6347,642200000.0
2009-03-30 17:14:00,1.6347,1.63515,1.63455,1.635,639399999.0
2009-03-30 17:15:00,1.635,1.63535,1.6349,1.6353,449800000.0
2009-03-30 17:16:00,1.6353,1.6356,1.6348,1.6352,621600000.0
2009-03-30 17:17:00,1.63505,1.6351,1.6347,1.6347,421200000.0
2009-03-30 17:18:00,1.6349,1.63505,1.63475,1.6348,220200000.0
2009-03-30 17:19:00,1.635,1.6356,1.63485,1.6353,452000000.0
2009-03-30 17:20:00,1.63545,1.6356,1.63475,1.635,584400000.0
2009-03-30 17:21:00,1.63505,1.6363,1.63495,1.63625,742800000.0
2009-03-30 17:22:00,1.63625,1.63715,1.6362,1.63695,782400000.0
2009-03-30 17:23:00,1.63695,1.6384,1.6367,1.6374,596200000.0
2009-03-30 17:24:00,1.6374,1.6376,1.63655,1.63655,531400000.0
2009-03-30 17:25:00,1.63655,1.6368,1.63605,1.6363,463200000.0
2009-03-30 17:26:00,1.63635,1.6367,1.63625,1.63655,654200000.0
2009-03-30 17:27:00,1.6366,1.63725,1.63635,1.6371,427400000.0
2009-03-30 17:28:00,1.637,1.6371,1.6361,1.6366,623000000.0
2009-03-30 17:29:00,1.6364,1.63745,1.63625,1.63745,786000000.0
2009-03-30 17:30:00,1.63735,1.6376,1.6364,1.6364,737800000.0
2009-03-30 17:31:00,1.6364,1.63665,1.63595,1.63605,709800000.0
2009-03-30 17:32:00,1.6361,1.63665,1.63595,1.63645,545600000.0
2009-03-30 17:33:00,1.63645,1.63665,1.63585,1.63615,405200000.0
2009-03-30 17:34:00,1.63625,1.6364,1.63585,1.63595,421400000.0
2009-03-30 17:35:00,1.6359,1.636,1.63475,1.635,520600000.0
2009-03-30 17:36:00,1.63495,1.6352,1.63435,1.63465,606400000.0
2009-03-30 17:37:00,1.6347,1.63475,1.6341,1.6341,618400000.0
2009-03-30 17:38:00,1.6341,1.6347,1.6339,1.6343,569000000.0
2009-03-30 17:39:00,1.63435,1.6346,1.63375,1.63425,561200000.0
2009-03-30 17:40:00,1.63415,1.63565,1.63415,1.63535,682200000.0
2009-03-30 17:41:00,1.63535,1.63565,1.63455,1.63545,703000000.0
2009-03-30 17:42:00,1.6355,1.63565,1.63465,1.63485,716200000.0
2009-03-30 17:43:00,1.63485,1.6352,1.6342,1.63445,632400001.0
2009-03-30 17:44:00,1.6345,1.63485,1.634,1.63475,573800000.0
2009-03-30 17:45:00,1.63475,1.63575,1.6347,1.6352,681200000.0
2009-03-30 17:46:00,1.63535,1.63585,1.63515,1.63545,539400000.0
2009-03-30 17:47:00,1.63545,1.6356,1.63505,1.63535,358600000.0
2009-03-30 17:48:00,1.63535,1.63565,1.63505,1.6355,339200000.0
2009-03-30 17:49:00,1.6357,1.6361,1.63545,1.6357,370600000.0
2009-03-30 17:50:00,1.6357,1.63635,1.63555,1.6359,304800000.0
2009-03-30 17:51:00,1.63595,1.6363,1.63575,1.6362,233600000.0
2009-03-30 17:52:00,1.63615,1.6363,1.6353,1.6354,334400000.0
2009-03-30 17:53:00,1.6354,1.63545,1.63505,1.63505,305000000.0
2009-03-30 17:54:00,1.6352,1.6352,1.63405,1.6344,187400001.0
2009-03-30 17:55:00,1.6346,1.6348,1.63405,1.63475,287600000.0
2009-03-30 17:56:00,1.63475,1.6356,1.63465,1.63555,375600000.0
2009-03-30 17:57:00,1.63565,1.6357,1.63065,1.63265,699600000.0
2009-03-30 17:58:00,1.63245,1.63295,1.6321,1.6322,461600000.0
2009-03-30 17:59:00,1.6322,1.6325,1.63095,1.6314,496600000.0
2009-03-30 18:00:00,1.6314,1.63275,1.6309,1.6315,650800000.0
2009-03-30 18:01:00,1.6314,1.63295,1.6314,1.63205,632600000.0
2009-03-30 18:02:00,1.6321,1.63245,1.6315,1.6321,539400000.0
2009-03-30 18:03:00,1.6321,1.63285,1.6319,1.63265,650400000.0
2009-03-30 18:04:00,1.6326,1.63265,1.63185,1.63195,698199999.0
2009-03-30 18:05:00,1.63195,1.6323,1.6317,1.6318,644800000.0
2009-03-30 18:06:00,1.6318,1.63315,1.63155,1.63315,689400000.0
2009-03-30 18:07:00,1.6332,1.63405,1.6331,1.63375,576000000.0
2009-03-30 18:08:00,1.63375,1.6341,1.63355,1.63405,420800000.0
2009-03-30 18:09:00,1.63405,1.6349,1.63355,1.6349,485400000.0
2009-03-30 18:10:00,1.6349,1.6358,1.63475,1.63545,278200000.0
2009-03-30 18:11:00,1.63555,1.6364,1.63525,1.63585,429600000.0
2009-03-30 18:12:00,1.6358,1.6363,1.63565,1.63605,265800000.0
2009-03-30 18:13:00,1.63615,1.63635,1.636,1.6361,133200000.0
2009-03-30 18:14:00,1.63605,1.6368,1.63545,1.63675,313200000.0
2009-03-30 18:15:00,1.63675,1.63675,1.63585,1.63585,86400000.0
2009-03-30 18:16:00,1.6359,1.6366,1.6358,1.63655,272600000.0
2009-03-30 18:17:00,1.63655,1.63655,1.636,1.63615,337000000.0
2009-03-30 18:18:00,1.63615,1.6362,1.63535,1.63585,487000000.0
2009-03-30 18:19:00,1.636,1.636,1.6356,1.6359,381600001.0
2009-03-30 18:20:00,1.6358,1.63595,1.6356,1.63585,245000000.0
2009-03-30 18:21:00,1.63585,1.6361,1.63555,1.63605,234000000.0
2009-03-30 18:22:00,1.63605,1.63665,1.63575,1.6362,184200000.0
2009-03-30 18:23:00,1.6362,1.63695,1.6362,1.63695,271400000.0
2009-03-30 18:24:00,1.63695,1.637,1.63625,1.63645,262800000.0
2009-03-30 18:25:00,1.63635,1.637,1.6363,1.6363,427600000.0
2009-03-30 18:26:00,1.63645,1.6367,1.6361,1.6367,349600000.0
2009-03-30 18:27:00,1.63655,1.6366,1.63615,1.63625,332600000.0
2009-03-30 18:28:00,1.63625,1.63655,1.636,1.63605,347600000.0
2009-03-30 18:29:00,1.63605,1.6364,1.63595,1.6364,249800000.0
2009-03-30 18:30:00,1.63645,1.63645,1.63605,1.63615,382200000.0
2009-03-30 18:31:00,1.63615,1.6362,1.6359,1.63615,203600000.0
2009-03-30 18:32:00,1.6361,1.63615,1.6358,1.63595,235200000.0
2009-03-30 18:33:00,1.63575,1.6358,1.63555,1.6357,188400000.0
2009-03-30 18:34:00,1.6356,1.63575,1.6353,1.63575,224400000.0
2009-03-30 18:35:00,1.63585,1.63595,1.6356,1.6357,260800000.0
2009-03-30 18:36:00,1.63575,1.6362,1.63545,1.63585,270400000.0
2009-03-30 18:37:00,1.63585,1.63605,1.63565,1.63595,164800000.0
2009-03-30 18:38:00,1.6359,1.63635,1.63585,1.63625,177000000.0
2009-03-30 18:39:00,1.63605,1.6362,1.6356,1.63565,193600000.0
2009-03-30 18:40:00,1.63555,1.63595,1.6355,1.6359,249600000.0
2009-03-30 18:41:00,1.6359,1.63595,1.63575,1.63575,64000000.0
2009-03-30 18:42:00,1.63585,1.63625,1.6356,1.63595,269200000.0
2009-03-30 18:43:00,1.63595,1.6363,1.6355,1.6356,244000000.0
2009-03-30 18:44:00,1.6356,1.6361,1.6355,1.6361,252800000.0
2009-03-30 18:45:00,1.63605,1.6369,1.6359,1.6368,198200000.0
2009-03-30 18:46:00,1.6367,1.6371,1.6367,1.6371,185600000.0
2009-03-30 18:47:00,1.6371,1.6371,1.6369,1.637,48000000.0
2009-03-30 18:48:00,1.637,1.6376,1.63675,1.63705,236400000.0
2009-03-30 18:49:00,1.63685,1.63725,1.6368,1.63715,224000000.0
2009-03-30 18:50:00,1.6373,1.6378,1.6373,1.63745,114600000.0
2009-03-30 18:51:00,1.63745,1.63755,1.63665,1.63695,228800000.0
2009-03-30 18:52:00,1.63695,1.6373,1.63695,1.63705,188200000.0
2009-03-30 18:53:00,1.637,1.6375,1.637,1.6375,124800000.0
2009-03-30 18:54:00,1.63755,1.63755,1.63715,1.63715,155000000.0
2009-03-30 18:55:00,1.6373,1.6373,1.63645,1.63685,212200000.0
2009-03-30 18:56:00,1.63695,1.6373,1.63675,1.6373,193600000.0
2009-03-30 18:57:00,1.6373,1.63735,1.63695,1.63695,147800000.0
2009-03-30 18:58:00,1.637,1.63725,1.6366,1.637,419400000.0
2009-03-30 18:59:00,1.6371,1.6371,1.63505,1.6354,296200000.0
2009-03-30 19:00:00,1.63565,1.636,1.63545,1.63595,263200000.0
2009-03-30 19:01:00,1.6361,1.6363,1.636,1.6363,281400000.0
2009-03-30 19:02:00,1.6362,1.6367,1.63605,1.6366,282200000.0
2009-03-30 19:03:00,1.63665,1.63725,1.63655,1.6369,292200000.0
2009-03-30 19:04:00,1.63685,1.6372,1.6368,1.63695,208800000.0
2009-03-30 19:05:00,1.63715,1.6373,1.63695,1.63715,118800000.0
2009-03-30 19:06:00,1.63715,1.6372,1.6369,1.63705,124400000.0
2009-03-30 19:07:00,1.63715,1.6379,1.6371,1.63765,135200000.0
2009-03-30 19:08:00,1.6377,1.638,1.6375,1.63755,287800000.0
2009-03-30 19:09:00,1.63755,1.63805,1.6375,1.6379,210800000.0
2009-03-30 19:10:00,1.6379,1.638,1.63775,1.6378,261800000.0
2009-03-30 19:11:00,1.6378,1.6381,1.6378,1.6379,59600000.0
2009-03-30 19:12:00,1.6379,1.6379,1.6372,1.6372,167200000.0
2009-03-30 19:13:00,1.6372,1.6372,1.63685,1.63685,153000000.0
2009-03-30 19:14:00,1.63685,1.6371,1.6366,1.6366,189400000.0
2009-03-30 19:15:00,1.6366,1.6366,1.636,1.63615,216400000.0
2009-03-30 19:16:00,1.63625,1.63655,1.63575,1.6358,234000000.0
2009-03-30 19:17:00,1.63575,1.6359,1.63575,1.6359,69200000.0
2009-03-30 19:18:00,1.63585,1.63585,1.6354,1.63545,78800000.0
2009-03-30 19:19:00,1.6354,1.6354,1.6348,1.63485,162200000.0
2009-03-30 19:20:00,1.63485,1.6351,1.63475,1.6348,380000000.0
2009-03-30 19:21:00,1.63495,1.63495,1.6346,1.63495,309200000.0
2009-03-30 19:22:00,1.63495,1.63525,1.63475,1.6348,144000000.0
2009-03-30 19:23:00,1.6348,1.6354,1.6348,1.63495,265600000.0
2009-03-30 19:24:00,1.63495,1.6353,1.6349,1.635,147200000.0
2009-03-30 19:25:00,1.63495,1.63505,1.6348,1.635,180600000.0
2009-03-30 19:26:00,1.6352,1.6352,1.63485,1.635,176000000.0
2009-03-30 19:27:00,1.635,1.6353,1.63475,1.6352,214200000.0
2009-03-30 19:28:00,1.63525,1.63545,1.63495,1.6352,172800000.0
2009-03-30 19:29:00,1.63525,1.63525,1.635,1.63505,211200000.0
2009-03-30 19:30:00,1.6351,1.6355,1.6351,1.63545,185600000.0
2009-03-30 19:31:00,1.63545,1.63575,1.63535,1.63575,195200000.0
2009-03-30 19:32:00,1.63585,1.63605,1.6357,1.6358,99200000.0
2009-03-30 19:33:00,1.6358,1.63645,1.63565,1.63645,131200000.0
2009-03-30 19:34:00,1.63655,1.63655,1.63555,1.6356,291400000.0
2009-03-30 19:35:00,1.6357,1.6357,1.63545,1.63545,128000000.0
2009-03-30 19:36:00,1.6355,1.6355,1.63485,1.6349,177000000.0
2009-03-30 19:37:00,1.6349,1.6353,1.6348,1.63515,219800000.0
2009-03-30 19:38:00,1.635,1.6353,1.63475,1.6349,238200000.0
2009-03-30 19:39:00,1.6349,1.63515,1.6348,1.6348,262400000.0
2009-03-30 19:40:00,1.6347,1.63515,1.6347,1.63485,133400000.0
2009-03-30 19:41:00,1.63485,1.63525,1.63475,1.635,180600000.0
2009-03-30 19:42:00,1.635,1.63535,1.6348,1.6352,275000000.0
2009-03-30 19:43:00,1.6351,1.6354,1.63475,1.6354,248400000.0
2009-03-30 19:44:00,1.6353,1.6354,1.6351,1.6352,288400000.0
2009-03-30 19:45:00,1.63525,1.63525,1.6345,1.63495,334600000.0
2009-03-30 19:46:00,1.63495,1.63495,1.6344,1.63445,234000000.0
2009-03-30 19:47:00,1.6345,1.63475,1.63375,1.63375,256200000.0
2009-03-30 19:48:00,1.6337,1.6337,1.6332,1.6333,183800000.0
2009-03-30 19:49:00,1.63345,1.63345,1.63265,1.63305,509600000.0
2009-03-30 19:50:00,1.6331,1.6333,1.6328,1.6328,113200000.0
2009-03-30 19:51:00,1.63295,1.633,1.6328,1.63285,116200000.0
2009-03-30 19:52:00,1.6328,1.6333,1.6328,1.63315,172800000.0
2009-03-30 19:53:00,1.63315,1.63335,1.6327,1.63335,469600000.0
2009-03-30 19:54:00,1.6334,1.63365,1.6329,1.6329,391600000.0
2009-03-30 19:55:00,1.633,1.63315,1.63285,1.633,303400000.0
2009-03-30 19:56:00,1.6331,1.63355,1.633,1.6334,310400001.0
2009-03-30 19:57:00,1.6334,1.6336,1.63315,1.63355,268400000.0
2009-03-30 19:58:00,1.63355,1.63415,1.63325,1.63415,266000000.0
2009-03-30 19:59:00,1.63415,1.6347,1.6341,1.63415,399600000.0
2009-03-30 20:00:00,1.63415,1.6346,1.63385,1.6346,304000000.0
2009-03-30 20:01:00,1.6345,1.63455,1.63405,1.63405,198800000.0
2009-03-30 20:02:00,1.63395,1.63495,1.63395,1.6347,262400000.0
2009-03-30 20:03:00,1.63485,1.63505,1.6344,1.6349,389600000.0
2009-03-30 20:04:00,1.63485,1.6355,1.6348,1.63515,331800000.0
2009-03-30 20:05:00,1.6351,1.6352,1.6347,1.6349,288200000.0
2009-03-30 20:06:00,1.63485,1.6355,1.63485,1.6351,443000000.0
2009-03-30 20:07:00,1.6351,1.63515,1.63445,1.63455,336600000.0
2009-03-30 20:08:00,1.6343,1.6347,1.63425,1.63465,258800000.0
2009-03-30 20:09:00,1.6346,1.6349,1.63445,1.63445,277000000.0
2009-03-30 20:10:00,1.63465,1.6347,1.63445,1.63445,229800000.0
2009-03-30 20:11:00,1.6346,1.63485,1.63425,1.6345,278200000.0
2009-03-30 20:12:00,1.63455,1.6351,1.63445,1.635,246400000.0
2009-03-30 20:13:00,1.6349,1.635,1.6347,1.63475,215600000.0
2009-03-30 20:14:00,1.63485,1.6352,1.6348,1.63505,132600000.0
2009-03-30 20:15:00,1.63495,1.63515,1.6349,1.63495,208000000.0
2009-03-30 20:16:00,1.63505,1.6352,1.63505,1.63515,137600000.0
2009-03-30 20:17:00,1.63515,1.6353,1.63505,1.63505,105600000.0
2009-03-30 20:18:00,1.63505,1.63535,1.635,1.6353,134400000.0
2009-03-30 20:19:00,1.63535,1.6355,1.63495,1.63495,75000000.0
2009-03-30 20:20:00,1.63505,1.63515,1.6344,1.63445,166000000.0
2009-03-30 20:21:00,1.63445,1.63445,1.63385,1.6342,192000000.0
2009-03-30 20:22:00,1.63435,1.6345,1.6341,1.63445,267000000.0
2009-03-30 20:23:00,1.63445,1.6346,1.6343,1.6344,220000000.0
2009-03-30 20:24:00,1.63435,1.63485,1.63425,1.6346,161800000.0
2009-03-30 20:25:00,1.6346,1.6346,1.63425,1.63445,240200000.0
2009-03-30 20:26:00,1.63445,1.6348,1.63435,1.63455,227000000.0
2009-03-30 20:27:00,1.6345,1.63495,1.6345,1.63465,209800000.0
2009-03-30 20:28:00,1.63455,1.6348,1.63455,1.6346,183200000.0
2009-03-30 20:29:00,1.63465,1.6347,1.6341,1.6341,201800000.0
2009-03-30 20:30:00,1.6341,1.6344,1.634,1.63425,208000000.0
2009-03-30 20:31:00,1.63425,1.6345,1.6341,1.63425,72000000.0
2009-03-30 20:32:00,1.63415,1.6348,1.63415,1.6343,236800000.0
2009-03-30 20:33:00,1.6344,1.63465,1.63415,1.6345,250400000.0
2009-03-30 20:34:00,1.6345,1.6347,1.6345,1.6346,100800000.0
2009-03-30 20:35:00,1.6346,1.63475,1.63425,1.63445,212200000.0
2009-03-30 20:36:00,1.63445,1.6346,1.6343,1.6345,256000000.0
2009-03-30 20:37:00,1.6345,1.63455,1.634,1.63405,197200000.0
2009-03-30 20:38:00,1.63405,1.63405,1.63355,1.63355,80400000.0
2009-03-30 20:39:00,1.63345,1.6339,1.63335,1.63375,276800000.0
2009-03-30 20:40:00,1.6337,1.634,1.63365,1.63375,288000000.0
2009-03-30 20:41:00,1.6337,1.63395,1.63335,1.6334,364000000.0
2009-03-30 20:42:00,1.6334,1.63385,1.6334,1.6337,297600000.0
2009-03-30 20:43:00,1.6336,1.6337,1.63315,1.63345,104800000.0
2009-03-30 20:44:00,1.6335,1.6335,1.63275,1.63305,137600000.0
2009-03-30 20:45:00,1.63305,1.63315,1.63275,1.63305,148800000.0
2009-03-30 20:46:00,1.633,1.63315,1.633,1.63315,32000000.0
2009-03-30 20:47:00,1.63295,1.6332,1.6329,1.63315,53200000.0
2009-03-30 20:48:00,1.63315,1.63345,1.63285,1.6332,218600000.0
2009-03-30 20:49:00,1.63315,1.63335,1.6328,1.63285,348800000.0
2009-03-30 20:50:00,1.63285,1.63375,1.6328,1.6331,393400000.0
2009-03-30 20:51:00,1.63305,1.6333,1.6327,1.6327,280600000.0
2009-03-30 20:52:00,1.6327,1.6327,1.6321,1.63215,289000000.0
2009-03-30 20:53:00,1.6322,1.6325,1.63205,1.63205,176400000.0
2009-03-30 20:54:00,1.63205,1.6327,1.63205,1.6327,138000000.0
2009-03-30 20:55:00,1.63255,1.63285,1.63255,1.63285,136400000.0
2009-03-30 20:56:00,1.63285,1.6331,1.63255,1.63275,148800000.0
2009-03-30 20:57:00,1.63275,1.6346,1.63265,1.6339,415400000.0
2009-03-30 20:58:00,1.63385,1.63385,1.6333,1.6334,170200000.0
2009-03-30 20:59:00,1.63345,1.63345,1.6329,1.6329,397000000.0
2009-03-30 21:00:00,1.63275,1.63305,1.6326,1.63305,152000000.0
2009-03-30 21:01:00,1.63305,1.6333,1.633,1.6332,226200000.0
2009-03-30 21:02:00,1.6333,1.6334,1.63285,1.63295,236200000.0
2009-03-30 21:03:00,1.6329,1.6329,1.632,1.63235,177400000.0
2009-03-30 21:04:00,1.63235,1.6325,1.63225,1.6324,167600000.0
2009-03-30 21:05:00,1.63245,1.6325,1.63235,1.6325,91600000.0
2009-03-30 21:06:00,1.6326,1.6327,1.63255,1.63265,133400000.0
2009-03-30 21:07:00,1.6325,1.63295,1.6324,1.6328,259200000.0
2009-03-30 21:08:00,1.6328,1.6339,1.63225,1.63285,293800000.0
2009-03-30 21:09:00,1.63285,1.6332,1.6326,1.6326,101600000.0
2009-03-30 21:10:00,1.6326,1.6335,1.6326,1.63295,302600000.0
2009-03-30 21:11:00,1.63315,1.6338,1.63315,1.6335,479800000.0
2009-03-30 21:12:00,1.63355,1.6345,1.63355,1.6344,442800000.0
2009-03-30 21:13:00,1.6343,1.6345,1.6339,1.63395,517600000.0
2009-03-30 21:14:00,1.63395,1.63455,1.63385,1.63425,356800000.0
2009-03-30 21:15:00,1.63425,1.63495,1.6341,1.63495,169800000.0
2009-03-30 21:16:00,1.6349,1.6351,1.63465,1.635,199600000.0
2009-03-30 21:17:00,1.635,1.6352,1.6344,1.6348,299200000.0
2009-03-30 21:18:00,1.63485,1.63515,1.63485,1.63515,50600000.0
2009-03-30 21:19:00,1.635,1.6359,1.635,1.6351,366000000.0
2009-03-30 21:20:00,1.6352,1.63575,1.635,1.6354,246800000.0
2009-03-30 21:21:00,1.6354,1.6357,1.6354,1.63565,127400000.0
2009-03-30 21:22:00,1.63565,1.63565,1.63515,1.63555,286600000.0
2009-03-30 21:23:00,1.6357,1.636,1.6353,1.63555,240200000.0
2009-03-30 21:24:00,1.63545,1.6359,1.63535,1.63565,180600000.0
2009-03-30 21:25:00,1.6358,1.637,1.63545,1.63675,413200000.0
2009-03-30 21:26:00,1.63655,1.63675,1.6361,1.6363,423800001.0
2009-03-30 21:27:00,1.6365,1.6367,1.63615,1.63655,192400000.0
2009-03-30 21:28:00,1.6365,1.6368,1.6362,1.63675,384000000.0
2009-03-30 21:29:00,1.63685,1.6369,1.63615,1.6363,290200000.0
2009-03-30 21:30:00,1.6363,1.6366,1.6362,1.6363,268800000.0
2009-03-30 21:31:00,1.6363,1.63685,1.6363,1.63665,160400000.0
2009-03-30 21:32:00,1.63665,1.6373,1.6364,1.6368,166800000.0
2009-03-30 21:33:00,1.6367,1.6372,1.63665,1.63695,204200000.0
2009-03-30 21:34:00,1.63715,1.63715,1.63685,1.637,91000000.0
2009-03-30 21:35:00,1.6369,1.6369,1.6367,1.6367,50800000.0
2009-03-30 21:36:00,1.6369,1.63715,1.63645,1.637,71200000.0
2009-03-30 21:37:00,1.63715,1.63715,1.63665,1.6369,173600000.0
2009-03-30 21:38:00,1.6368,1.63715,1.6368,1.6371,52200000.0
2009-03-30 21:39:00,1.63705,1.63725,1.6368,1.63725,48600000.0
2009-03-30 21:40:00,1.63735,1.63755,1.6371,1.63735,216200001.0
2009-03-30 21:41:00,1.6372,1.63725,1.63645,1.6369,172200000.0
2009-03-30 21:42:00,1.63705,1.6374,1.63685,1.6369,104400000.0
2009-03-30 21:43:00,1.6368,1.637,1.6368,1.63685,90800000.0
2009-03-30 21:44:00,1.63685,1.637,1.63675,1.6368,77600000.0
2009-03-30 21:45:00,1.6368,1.6369,1.6366,1.63685,30000000.0
2009-03-30 21:46:00,1.6368,1.6369,1.6366,1.6366,38800000.0
2009-03-30 21:47:00,1.6366,1.63725,1.6366,1.63725,80200000.0
2009-03-30 21:48:00,1.63725,1.63725,1.6367,1.63695,221200000.0
2009-03-30 21:49:00,1.637,1.6372,1.63675,1.63715,109600000.0
2009-03-30 21:50:00,1.6372,1.6372,1.637,1.63705,123400000.0
2009-03-30 21:51:00,1.63705,1.6371,1.6369,1.6369,47600000.0
2009-03-30 21:52:00,1.6369,1.63705,1.6369,1.637,86800000.0
2009-03-30 21:53:00,1.63705,1.6373,1.63695,1.6373,92400000.0
2009-03-30 21:54:00,1.6375,1.6377,1.6373,1.6376,66200000.0
2009-03-30 21:55:00,1.6377,1.638,1.6375,1.63785,118400000.0
2009-03-30 21:56:00,1.63775,1.63775,1.63745,1.63775,56600000.0
2009-03-30 21:57:00,1.63755,1.63775,1.6374,1.63755,63600000.0
2009-03-30 21:58:00,1.6376,1.6378,1.63755,1.63765,61000000.0
2009-03-30 21:59:00,1.6376,1.6377,1.63685,1.6373,113800000.0
2009-03-30 22:00:00,1.63735,1.63785,1.63735,1.63785,93800000.0
2009-03-30 22:01:00,1.63775,1.63795,1.63775,1.63795,12000000.0
2009-03-30 22:02:00,1.63785,1.63785,1.63755,1.63755,38800000.0
2009-03-30 22:03:00,1.63755,1.63755,1.6372,1.63725,41400000.0
2009-03-30 22:04:00,1.6374,1.63775,1.6374,1.6376,62200000.0
2009-03-30 22:05:00,1.63765,1.63765,1.63725,1.63725,71600000.0
2009-03-30 22:06:00,1.63725,1.6376,1.63725,1.6376,75600000.0
2009-03-30 22:07:00,1.6376,1.6376,1.6373,1.6373,31600000.0
2009-03-30 22:08:00,1.6374,1.6375,1.6374,1.6375,31400000.0
2009-03-30 22:09:00,1.63745,1.6375,1.6373,1.63735,37200000.0
2009-03-30 22:10:00,1.6374,1.6374,1.63725,1.63725,70800000.0
2009-03-30 22:11:00,1.63725,1.63735,1.63715,1.63735,35200000.0
2009-03-30 22:12:00,1.6373,1.6373,1.6371,1.63725,74000000.0
2009-03-30 22:13:00,1.6372,1.6373,1.6371,1.63725,70000000.0
2009-03-30 22:14:00,1.6372,1.63735,1.6371,1.63725,41400000.0
2009-03-30 22:15:00,1.6372,1.6376,1.6372,1.6373,56800000.0
2009-03-30 22:16:00,1.63735,1.6375,1.63735,1.6375,54600000.0
2009-03-30 22:17:00,1.6376,1.63805,1.63745,1.6377,88400000.0
2009-03-30 22:18:00,1.6377,1.6387,1.6377,1.6386,141400000.0
2009-03-30 22:19:00,1.63855,1.63875,1.6384,1.6386,129000000.0
2009-03-30 22:20:00,1.6386,1.63895,1.6386,1.6386,45200000.0
2009-03-30 22:21:00,1.6386,1.6386,1.63845,1.63845,79200000.0
2009-03-30 22:22:00,1.6386,1.63965,1.6386,1.63945,182800000.0
2009-03-30 22:23:00,1.63935,1.6396,1.63905,1.63915,145600000.0
2009-03-30 22:24:00,1.63915,1.63945,1.63915,1.63925,176800000.0
2009-03-30 22:25:00,1.63925,1.63935,1.639,1.63905,87800000.0
2009-03-30 22:26:00,1.63905,1.6393,1.63865,1.6391,224200000.0
2009-03-30 22:27:00,1.639,1.639,1.6389,1.63895,54400000.0
2009-03-30 22:28:00,1.63895,1.63945,1.6389,1.6392,70400000.0
2009-03-30 22:29:00,1.63915,1.6392,1.639,1.6391,48200000.0
2009-03-30 22:30:00,1.6391,1.6395,1.639,1.6394,54800000.0
2009-03-30 22:31:00,1.6395,1.63965,1.63945,1.63965,10000000.0
2009-03-30 22:32:00,1.6395,1.6395,1.63905,1.6391,39200000.0
2009-03-30 22:33:00,1.6391,1.6391,1.63905,1.63905,17200000.0
2009-03-30 22:34:00,1.63905,1.63915,1.63905,1.63905,6000000.0
2009-03-30 22:35:00,1.63905,1.63905,1.63875,1.6388,35600000.0
2009-03-30 22:36:00,1.639,1.63915,1.6388,1.63915,7200000.0
2009-03-30 22:37:00,1.63875,1.63905,1.6381,1.6388,76600000.0
2009-03-30 22:38:00,1.63885,1.6389,1.63865,1.63865,43200000.0
2009-03-30 22:39:00,1.63875,1.6388,1.6385,1.6385,14000000.0
2009-03-30 22:40:00,1.63845,1.6386,1.6384,1.63845,25000000.0
2009-03-30 22:41:00,1.6384,1.6387,1.6384,1.6386,61000000.0
2009-03-30 22:42:00,1.6385,1.63855,1.6385,1.6385,30000000.0
2009-03-30 22:43:00,1.63855,1.6387,1.63855,1.63865,36400000.0
2009-03-30 22:44:00,1.63865,1.63865,1.63865,1.63865,2000000.0
2009-03-30 22:45:00,1.6387,1.6387,1.6385,1.6385,49200000.0
2009-03-30 22:46:00,1.6385,1.639,1.63835,1.63895,50800000.0
2009-03-30 22:47:00,1.63895,1.63895,1.63815,1.6382,81800000.0
2009-03-30 22:48:00,1.6382,1.6382,1.6382,1.6382,4000000.0
2009-03-30 22:49:00,1.6382,1.6382,1.6382,1.6382,9000000.0
2009-03-30 22:50:00,1.6382,1.6382,1.63815,1.6382,29200000.0
2009-03-30 22:51:00,1.6382,1.6382,1.6382,1.6382,15000000.0
2009-03-30 22:52:00,1.6382,1.6382,1.6382,1.6382,3000000.0
2009-03-30 22:53:00,1.6382,1.6382,1.6382,1.6382,5000000.0
2009-03-30 22:54:00,1.6382,1.6382,1.6382,1.6382,1000000.0
2009-03-30 22:55:00,1.6382,1.6382,1.63775,1.63775,21800000.0
2009-03-30 22:56:00,1.63795,1.63825,1.6379,1.63795,43600000.0
2009-03-30 22:57:00,1.63805,1.63815,1.63785,1.63795,61200000.0
2009-03-30 22:58:00,1.63795,1.63815,1.63795,1.63795,61000000.0
2009-03-30 22:59:00,1.63795,1.63815,1.63795,1.63815,36000000.0
2009-03-30 23:00:00,1.63791,1.63822,1.63755,1.63777,44800000.0
2009-03-30 23:01:00,1.638,1.6381,1.638,1.63805,10000000.0
2009-03-30 23:02:00,1.6377,1.63795,1.6377,1.63795,46800000.0
2009-03-30 23:03:00,1.6381,1.6382,1.638,1.638,44800000.0
2009-03-30 23:04:00,1.6381,1.6383,1.63805,1.63805,44800000.0
2009-03-30 23:05:00,1.63795,1.63875,1.63775,1.6379,81600000.0
2009-03-30 23:06:00,1.63795,1.63795,1.63795,1.63795,6400000.0
2009-03-30 23:07:00,1.63805,1.63805,1.63805,1.63805,16000000.0
2009-03-30 23:08:00,1.63795,1.63805,1.63795,1.63795,9600000.0
2009-03-30 23:09:00,1.6379,1.63795,1.63775,1.6379,35200000.0
2009-03-30 23:10:00,1.6379,1.6379,1.6378,1.6379,57600000.0
2009-03-30 23:11:00,1.6379,1.63805,1.63765,1.638,137600000.0
2009-03-30 23:12:00,1.638,1.63855,1.638,1.63855,70400000.0
2009-03-30 23:13:00,1.6385,1.6385,1.63805,1.6383,76800000.0
2009-03-30 23:14:00,1.63815,1.63815,1.63805,1.6381,16000000.0
2009-03-30 23:15:00,1.63825,1.63855,1.63825,1.63855,12800000.0
2009-03-30 23:16:00,1.63855,1.63855,1.63855,1.63855,3200000.0
2009-03-30 23:17:00,1.63855,1.63855,1.6385,1.6385,9600000.0
2009-03-30 23:18:00,1.63772,1.63804,1.63772,1.63776,43600000.0
2009-03-30 23:19:00,1.6386,1.6388,1.638,1.638,57600000.0
2009-03-30 23:20:00,1.6379,1.6379,1.6379,1.6379,6400000.0
2009-03-30 23:21:00,1.6379,1.6381,1.6379,1.63795,38400000.0
2009-03-30 23:22:00,1.63795,1.63805,1.6379,1.63805,92800000.0
2009-03-30 23:23:00,1.63805,1.63805,1.6378,1.6378,32000000.0
2009-03-30 23:24:00,1.6377,1.6377,1.6377,1.6377,25600000.0
2009-03-30 23:25:00,1.6377,1.6377,1.63725,1.63735,65600000.0
2009-03-30 23:26:00,1.6374,1.6374,1.63735,1.6374,43200000.0
2009-03-30 23:27:00,1.6374,1.6374,1.63705,1.63705,44400000.0
2009-03-30 23:28:00,1.63705,1.63705,1.63705,1.63705,29600000.0
2009-03-30 23:29:00,1.63705,1.63715,1.63705,1.63715,35200000.0
2009-03-30 23:30:00,1.63715,1.63715,1.637,1.63715,18000000.0
2009-03-30 23:31:00,1.63715,1.63715,1.63705,1.63705,15600000.0
2009-03-30 23:32:00,1.63705,1.63705,1.6366,1.6367,40400000.0
2009-03-30 23:33:00,1.6368,1.63735,1.63665,1.63735,48800000.0
2009-03-30 23:34:00,1.63735,1.63735,1.6372,1.6372,36000000.0
2009-03-30 23:35:00,1.63725,1.63725,1.6366,1.6366,22400000.0
2009-03-30 23:36:00,1.6367,1.63705,1.6367,1.6367,38400000.0
2009-03-30 23:37:00,1.6368,1.6368,1.6366,1.6367,22400000.0
2009-03-30 23:38:00,1.6365,1.63715,1.63615,1.63645,110400000.0
2009-03-30 23:39:00,1.63675,1.6372,1.63675,1.63715,55200000.0
2009-03-30 23:40:00,1.63705,1.6375,1.637,1.63735,61200000.0
2009-03-30 23:41:00,1.63735,1.63735,1.6372,1.63725,37800000.0
2009-03-30 23:42:00,1.63725,1.63725,1.63725,1.63725,9400000.0
2009-03-30 23:43:00,1.63725,1.63725,1.63695,1.6371,48800000.0
2009-03-30 23:44:00,1.6371,1.63755,1.6371,1.63755,89600000.0
2009-03-30 23:45:00,1.637,1.6377,1.637,1.6377,42400000.0
2009-03-30 23:46:00,1.6377,1.63775,1.6377,1.63775,19200000.0
2009-03-30 23:47:00,1.63775,1.63775,1.6376,1.6377,10800000.0
2009-03-30 23:48:00,1.6378,1.6378,1.6378,1.6378,9600000.0
2009-03-30 23:49:00,1.6379,1.63865,1.63775,1.6385,84800000.0
2009-03-30 23:50:00,1.6384,1.6384,1.6377,1.63795,32400000.0
2009-03-30 23:51:00,1.6381,1.6384,1.6381,1.6384,4200000.0
2009-03-30 23:52:00,1.6386,1.6386,1.63855,1.63855,28800000.0
2009-03-30 23:53:00,1.63795,1.6387,1.63795,1.6386,34600000.0
2009-03-30 23:54:00,1.63865,1.63875,1.63805,1.63805,31200000.0
2009-03-30 23:55:00,1.63805,1.63835,1.63805,1.63835,26000000.0
2009-03-30 23:56:00,1.638,1.6383,1.6379,1.6379,40600000.0
2009-03-30 23:57:00,1.6379,1.63915,1.6379,1.63805,72210000.0
2009-03-30 23:58:00,1.63825,1.639,1.63795,1.6382,179600000.0
2009-03-30 23:59:00,1.63825,1.63825,1.638,1.63805,35600000.0
2009-03-31 00:00:00,1.63805,1.63825,1.63795,1.63815,119000000.0
2009-03-31 00:01:00,1.63815,1.63855,1.63815,1.63845,104200000.0
2009-03-31 00:02:00,1.6384,1.6389,1.6381,1.6389,95600000.0
2009-03-31 00:03:00,1.63895,1.6398,1.6388,1.63915,278200000.0
2009-03-31 00:04:00,1.63915,1.6398,1.63895,1.6398,159400000.0
2009-03-31 00:05:00,1.6398,1.6398,1.6397,1.6398,30400000.0
2009-03-31 00:06:00,1.6397,1.64,1.6387,1.63925,145200000.0
2009-03-31 00:07:00,1.63915,1.63965,1.63905,1.63925,93800000.0
2009-03-31 00:08:00,1.63925,1.63935,1.6388,1.63885,36800000.0
2009-03-31 00:09:00,1.6389,1.6389,1.63855,1.6389,147200000.0
2009-03-31 00:10:00,1.6389,1.63895,1.63885,1.6389,110400000.0
2009-03-31 00:11:00,1.639,1.6392,1.639,1.6391,73600000.0
2009-03-31 00:12:00,1.63905,1.6394,1.63905,1.6394,36800000.0
2009-03-31 00:13:00,1.6394,1.63995,1.6394,1.6399,84800000.0
2009-03-31 00:14:00,1.63945,1.6398,1.63935,1.6395,27200000.0
2009-03-31 00:15:00,1.6395,1.6402,1.6395,1.6401,110400000.0
2009-03-31 00:16:00,1.6399,1.6399,1.6397,1.63975,25600000.0
2009-03-31 00:17:00,1.63975,1.6401,1.6397,1.6397,52800000.0
2009-03-31 00:18:00,1.6397,1.6397,1.6395,1.6395,4800000.0
2009-03-31 00:19:00,1.6394,1.6394,1.6394,1.6394,7800000.0
2009-03-31 00:20:00,1.6394,1.6395,1.6393,1.6395,23400000.0
2009-03-31 00:21:00,1.63945,1.6395,1.63945,1.6395,4800000.0
2009-03-31 00:22:00,1.6395,1.6399,1.63915,1.63945,102000000.0
2009-03-31 00:23:00,1.63955,1.63955,1.6395,1.6395,8000000.0
2009-03-31 00:24:00,1.6395,1.63955,1.63915,1.63955,97000000.0
2009-03-31 00:25:00,1.63923,1.63928,1.63915,1.63924,38200000.0
2009-03-31 00:26:00,1.63955,1.6396,1.63955,1.6396,9600000.0
2009-03-31 00:27:00,1.63955,1.63955,1.63915,1.63915,25600000.0
2009-03-31 00:28:00,1.6392,1.6393,1.6392,1.6392,30400000.0
2009-03-31 00:29:00,1.63925,1.63925,1.6392,1.63925,20800000.0
2009-03-31 00:30:00,1.63935,1.6394,1.6393,1.6393,58600000.0
2009-03-31 00:31:00,1.63935,1.63965,1.63935,1.63955,70600000.0
2009-03-31 00:32:00,1.63955,1.63995,1.63955,1.6398,105600000.0
2009-03-31 00:33:00,1.6399,1.64025,1.63985,1.63995,90000000.0
2009-03-31 00:34:00,1.6398,1.6398,1.63975,1.63975,16000000.0
2009-03-31 00:35:00,1.63975,1.63975,1.6395,1.63965,53200000.0
2009-03-31 00:36:00,1.63955,1.63955,1.63925,1.63935,125600000.0
2009-03-31 00:37:00,1.63915,1.63935,1.6391,1.63935,83600000.0
2009-03-31 00:38:00,1.63935,1.63975,1.6391,1.6397,89600000.0
2009-03-31 00:39:00,1.63955,1.63955,1.63915,1.63915,69400000.0
2009-03-31 00:40:00,1.63925,1.63925,1.63895,1.63905,41000000.0
2009-03-31 00:41:00,1.6393,1.6404,1.6393,1.6397,57400000.0
2009-03-31 00:42:00,1.6397,1.63995,1.6397,1.63995,20800000.0
2009-03-31 00:43:00,1.64005,1.64005,1.64005,1.64005,3200000.0
2009-03-31 00:44:00,1.63995,1.63995,1.6395,1.6395,6400000.0
2009-03-31 00:45:00,1.6396,1.6398,1.6396,1.6398,8200000.0
2009-03-31 00:46:00,1.6398,1.6402,1.6398,1.64015,57400000.0
2009-03-31 00:47:00,1.64015,1.64015,1.64005,1.64005,9600000.0
2009-03-31 00:48:00,1.63938,1.63946,1.6392,1.63946,84800000.0
2009-03-31 00:49:00,1.6399,1.6401,1.6399,1.6401,14400000.0
2009-03-31 00:50:00,1.6401,1.6402,1.6394,1.6395,63200000.0
2009-03-31 00:51:00,1.63955,1.6396,1.63935,1.63945,40000000.0
2009-03-31 00:52:00,1.63945,1.63945,1.63945,1.63945,3200000.0
2009-03-31 00:53:00,1.6394,1.6394,1.63895,1.63905,45600000.0
2009-03-31 00:54:00,1.6391,1.6391,1.6391,1.6391,12800000.0
2009-03-31 00:55:00,1.63856,1.63883,1.63836,1.63879,133600000.0
2009-03-31 00:56:00,1.63915,1.63915,1.63905,1.63905,21200000.0
2009-03-31 00:57:00,1.6391,1.6391,1.6391,1.6391,3200000.0
2009-03-31 00:58:00,1.6391,1.6392,1.639,1.6392,48400000.0
2009-03-31 00:59:00,1.6392,1.63925,1.63905,1.6392,52800000.0
2009-03-31 01:00:00,1.6392,1.6392,1.639,1.6391,30400000.0
2009-03-31 01:01:00,1.63915,1.63955,1.63915,1.63955,30400000.0
2009-03-31 01:02:00,1.63955,1.63975,1.63945,1.63955,99000000.0
2009-03-31 01:03:00,1.63955,1.64005,1.63955,1.64005,24000000.0
2009-03-31 01:04:00,1.6401,1.64045,1.64005,1.64045,99200000.0
2009-03-31 01:05:00,1.64045,1.64065,1.64045,1.6405,41600000.0
2009-03-31 01:06:00,1.64065,1.6408,1.6405,1.6407,57600000.0
2009-03-31 01:07:00,1.6407,1.6407,1.6399,1.64005,30400000.0
2009-03-31 01:08:00,1.64005,1.6404,1.63995,1.6404,68000000.0
2009-03-31 01:09:00,1.6404,1.64085,1.64025,1.6404,119200000.0
2009-03-31 01:10:00,1.64045,1.64045,1.6404,1.6404,6400000.0
2009-03-31 01:11:00,1.64025,1.64025,1.64025,1.64025,9600000.0
2009-03-31 01:12:00,1.6404,1.64075,1.6403,1.64045,114000000.0
2009-03-31 01:13:00,1.6406,1.64115,1.6406,1.6408,75200000.0
2009-03-31 01:14:00,1.64075,1.64075,1.6406,1.64075,43200000.0
2009-03-31 01:15:00,1.64065,1.64075,1.64065,1.6407,44800000.0
2009-03-31 01:16:00,1.6407,1.64075,1.64035,1.6405,86400000.0
2009-03-31 01:17:00,1.6405,1.64055,1.6402,1.64035,62800000.0
2009-03-31 01:18:00,1.6404,1.64055,1.6402,1.6405,57600000.0
2009-03-31 01:19:00,1.6403,1.6405,1.6402,1.64045,32000000.0
2009-03-31 01:20:00,1.64045,1.64045,1.64025,1.64035,40000000.0
2009-03-31 01:21:00,1.64035,1.64055,1.6402,1.6405,59200000.0
2009-03-31 01:22:00,1.6405,1.64055,1.6403,1.6404,46400000.0
2009-03-31 01:23:00,1.64035,1.64035,1.6402,1.64025,19200000.0
2009-03-31 01:24:00,1.6402,1.6404,1.6402,1.64035,52800000.0
2009-03-31 01:25:00,1.64035,1.6405,1.6402,1.64025,83400000.0
2009-03-31 01:26:00,1.64065,1.6408,1.6406,1.6407,27200000.0
2009-03-31 01:27:00,1.6407,1.6408,1.64025,1.64025,57800000.0
2009-03-31 01:28:00,1.6402,1.64025,1.6391,1.6393,100200000.0
2009-03-31 01:29:00,1.6392,1.6393,1.6392,1.6393,17600000.0
2009-03-31 01:30:00,1.6392,1.6394,1.63915,1.6394,16000000.0
2009-03-31 01:31:00,1.63935,1.64005,1.6392,1.63945,64000000.0
2009-03-31 01:32:00,1.63945,1.6395,1.63855,1.63885,113600000.0
2009-03-31 01:33:00,1.63885,1.63895,1.6386,1.63885,73600000.0
2009-03-31 01:34:00,1.63885,1.63895,1.63875,1.6389,56000000.0
2009-03-31 01:35:00,1.6389,1.6389,1.63875,1.63885,44800000.0
2009-03-31 01:36:00,1.63885,1.63895,1.63885,1.63895,11200000.0
2009-03-31 01:37:00,1.63895,1.63895,1.63895,1.63895,17600000.0
2009-03-31 01:38:00,1.63895,1.63915,1.63895,1.63915,84800000.0
2009-03-31 01:39:00,1.63915,1.63915,1.63905,1.63905,24000000.0
2009-03-31 01:40:00,1.63905,1.6403,1.63895,1.6393,103600000.0
2009-03-31 01:41:00,1.63945,1.63955,1.6392,1.6393,40800000.0
2009-03-31 01:42:00,1.63902,1.63902,1.63841,1.63901,68800000.0
2009-03-31 01:43:00,1.6393,1.6393,1.6392,1.6392,17600000.0
2009-03-31 01:44:00,1.6392,1.63925,1.63905,1.63905,35200000.0
2009-03-31 01:45:00,1.63905,1.6393,1.639,1.63905,68800000.0
2009-03-31 01:46:00,1.63905,1.63905,1.63875,1.63905,51200000.0
2009-03-31 01:47:00,1.63905,1.63915,1.63905,1.63915,16000000.0
2009-03-31 01:48:00,1.63905,1.63905,1.63905,1.63905,3200000.0
2009-03-31 01:49:00,1.63905,1.6391,1.63905,1.63905,64000000.0
2009-03-31 01:50:00,1.63905,1.6395,1.639,1.6395,144800000.0
2009-03-31 01:51:00,1.63945,1.63945,1.639,1.6391,83200000.0
2009-03-31 01:52:00,1.6391,1.6395,1.6391,1.63945,73600000.0
2009-03-31 01:53:00,1.63945,1.6396,1.63945,1.6396,9600000.0
2009-03-31 01:54:00,1.6395,1.6396,1.6394,1.6396,12800000.0
2009-03-31 01:55:00,1.63955,1.64025,1.63955,1.6401,151000000.0
2009-03-31 01:56:00,1.64015,1.6402,1.64015,1.6402,12800000.0
2009-03-31 01:57:00,1.6402,1.6403,1.64015,1.6403,28800000.0
2009-03-31 01:58:00,1.6404,1.6404,1.6403,1.6403,9600000.0
2009-03-31 01:59:00,1.6403,1.6403,1.6401,1.64015,48800000.0
2009-03-31 02:00:00,1.64015,1.6402,1.64,1.64005,85800000.0
2009-03-31 02:01:00,1.64005,1.6401,1.63945,1.63975,73600000.0
2009-03-31 02:02:00,1.63975,1.63995,1.63945,1.6397,56000000.0
2009-03-31 02:03:00,1.63965,1.63965,1.6387,1.63925,121200000.0
2009-03-31 02:04:00,1.63925,1.63935,1.6388,1.639,67200000.0
2009-03-31 02:05:00,1.63915,1.64055,1.63905,1.6399,363400000.0
2009-03-31 02:06:00,1.6399,1.64,1.6399,1.64,16000000.0
2009-03-31 02:07:00,1.63966,1.6397,1.63923,1.6397,203400000.0
2009-03-31 02:08:00,1.6399,1.6399,1.6397,1.6397,44800000.0
2009-03-31 02:09:00,1.6397,1.64065,1.6393,1.6401,262000000.0
2009-03-31 02:10:00,1.6401,1.6416,1.6401,1.6416,142600000.0
2009-03-31 02:11:00,1.6415,1.6415,1.6399,1.64105,268400000.0
2009-03-31 02:12:00,1.64105,1.6417,1.64105,1.6412,192800000.0
2009-03-31 02:13:00,1.6411,1.64115,1.6409,1.6409,60800000.0
2009-03-31 02:14:00,1.6409,1.64125,1.64035,1.64035,143200000.0
2009-03-31 02:15:00,1.64035,1.64045,1.64005,1.64045,205600000.0
2009-03-31 02:16:00,1.6404,1.64065,1.64,1.6403,246800000.0
2009-03-31 02:17:00,1.6403,1.6405,1.64015,1.6405,77000000.0
2009-03-31 02:18:00,1.6404,1.6407,1.64025,1.6405,162000000.0
2009-03-31 02:19:00,1.6404,1.64075,1.6403,1.6407,69200000.0
2009-03-31 02:20:00,1.6406,1.6408,1.6402,1.64075,147200000.0
2009-03-31 02:21:00,1.6409,1.64095,1.64025,1.64045,150200000.0
2009-03-31 02:22:00,1.64045,1.6406,1.64025,1.64035,127000000.0
2009-03-31 02:23:00,1.64025,1.64055,1.6402,1.6404,86000000.0
2009-03-31 02:24:00,1.64045,1.64055,1.6404,1.6404,19200000.0
2009-03-31 02:25:00,1.6404,1.6406,1.64005,1.6405,161800000.0
2009-03-31 02:26:00,1.64055,1.6406,1.63965,1.6402,162400000.0
2009-03-31 02:27:00,1.6402,1.6404,1.6402,1.6404,109400000.0
2009-03-31 02:28:00,1.6404,1.64085,1.6404,1.6408,86000000.0
2009-03-31 02:29:00,1.6408,1.64155,1.64065,1.641,121000000.0
2009-03-31 02:30:00,1.64065,1.6408,1.64055,1.64055,26200000.0
2009-03-31 02:31:00,1.64055,1.6407,1.64055,1.6407,17600000.0
2009-03-31 02:32:00,1.64065,1.64075,1.64055,1.6406,12800000.0
2009-03-31 02:33:00,1.6406,1.64075,1.6406,1.64075,9600000.0
2009-03-31 02:34:00,1.6408,1.6409,1.64065,1.64075,41800000.0
2009-03-31 02:35:00,1.6407,1.64095,1.6406,1.64095,76400000.0
2009-03-31 02:36:00,1.6409,1.641,1.6404,1.64075,90800000.0
2009-03-31 02:37:00,1.64065,1.64105,1.64065,1.64075,42000000.0
2009-03-31 02:38:00,1.6406,1.64075,1.64045,1.6406,43600000.0
2009-03-31 02:39:00,1.64075,1.6413,1.6403,1.6406,156600000.0
2009-03-31 02:40:00,1.6406,1.64075,1.6403,1.64055,200400000.0
2009-03-31 02:41:00,1.64055,1.64085,1.6405,1.6407,118000000.0
2009-03-31 02:42:00,1.6407,1.64105,1.64015,1.6408,156200000.0
2009-03-31 02:43:00,1.6408,1.6416,1.64005,1.6405,273000000.0
2009-03-31 02:44:00,1.6406,1.6413,1.64045,1.64055,290400000.0
2009-03-31 02:45:00,1.6406,1.64075,1.64035,1.6407,107400000.0
2009-03-31 02:46:00,1.6407,1.64075,1.64025,1.64055,222400000.0
2009-03-31 02:47:00,1.64065,1.6411,1.63985,1.6411,296400000.0
2009-03-31 02:48:00,1.64115,1.6412,1.6402,1.6404,139800000.0
2009-03-31 02:49:00,1.6405,1.6411,1.64035,1.64085,156200000.0
2009-03-31 02:50:00,1.64085,1.64105,1.6406,1.6407,128600000.0
2009-03-31 02:51:00,1.6407,1.6411,1.6404,1.64065,178400000.0
2009-03-31 02:52:00,1.64055,1.64135,1.6404,1.641,215600000.0
2009-03-31 02:53:00,1.64105,1.6412,1.63995,1.64115,284200000.0
2009-03-31 02:54:00,1.6411,1.6424,1.6404,1.6424,358000000.0
2009-03-31 02:55:00,1.6424,1.6426,1.6394,1.6417,660600000.0
2009-03-31 02:56:00,1.6419,1.6419,1.64005,1.6411,402400000.0
2009-03-31 02:57:00,1.64105,1.6411,1.63945,1.63975,119200000.0
2009-03-31 02:58:00,1.63965,1.6401,1.6392,1.63955,236600000.0
2009-03-31 02:59:00,1.63945,1.6399,1.6391,1.6394,263200000.0
2009-03-31 03:00:00,1.6395,1.6402,1.6393,1.6402,134800000.0
2009-03-31 03:01:00,1.6398,1.6404,1.63935,1.64035,293600000.0
2009-03-31 03:02:00,1.6405,1.6407,1.6394,1.6403,260200000.0
2009-03-31 03:03:00,1.6394,1.6414,1.6394,1.6412,235000000.0
2009-03-31 03:04:00,1.64125,1.6416,1.6407,1.64105,132400000.0
2009-03-31 03:05:00,1.64115,1.6413,1.64055,1.6407,114600000.0
2009-03-31 03:06:00,1.6407,1.64075,1.6405,1.64055,148400000.0
2009-03-31 03:07:00,1.6405,1.6408,1.64035,1.6406,210000000.0
2009-03-31 03:08:00,1.64065,1.6409,1.63995,1.6405,223400000.0
2009-03-31 03:09:00,1.64065,1.64085,1.6402,1.6408,262400000.0
2009-03-31 03:10:00,1.6407,1.6408,1.6403,1.6405,91200000.0
2009-03-31 03:11:00,1.6405,1.64065,1.64025,1.6406,76800000.0
2009-03-31 03:12:00,1.6404,1.6406,1.6401,1.6401,58000000.0
2009-03-31 03:13:00,1.6402,1.64045,1.64,1.6404,122000000.0
2009-03-31 03:14:00,1.64035,1.64055,1.64025,1.64045,142400000.0
2009-03-31 03:15:00,1.64045,1.64055,1.64035,1.64055,71600000.0
2009-03-31 03:16:00,1.64065,1.641,1.6405,1.64075,90000000.0
2009-03-31 03:17:00,1.64075,1.6408,1.64065,1.64075,42800000.0
2009-03-31 03:18:00,1.64075,1.64075,1.64065,1.64075,68400000.0
2009-03-31 03:19:00,1.64075,1.64075,1.6404,1.6406,24400000.0
2009-03-31 03:20:00,1.64055,1.64065,1.64025,1.64065,86000000.0
2009-03-31 03:21:00,1.6407,1.64085,1.6406,1.64075,38000000.0
2009-03-31 03:22:00,1.6408,1.64095,1.64055,1.64085,76400000.0
2009-03-31 03:23:00,1.6408,1.64105,1.6408,1.64105,28000000.0
2009-03-31 03:24:00,1.6409,1.6411,1.64065,1.6411,99400000.0
2009-03-31 03:25:00,1.6411,1.6412,1.64085,1.6412,112600000.0
2009-03-31 03:26:00,1.64125,1.6413,1.64125,1.64125,27200000.0
2009-03-31 03:27:00,1.64115,1.6416,1.6409,1.6416,103400000.0
2009-03-31 03:28:00,1.6415,1.6417,1.641,1.6412,83200000.0
2009-03-31 03:29:00,1.64135,1.6417,1.6412,1.6412,71400000.0
2009-03-31 03:30:00,1.6411,1.64115,1.64065,1.64115,165400000.0
2009-03-31 03:31:00,1.64115,1.64135,1.641,1.6413,48000000.0
2009-03-31 03:32:00,1.6413,1.6413,1.6413,1.6413,25600000.0
2009-03-31 03:33:00,1.6413,1.6414,1.6413,1.6413,17000000.0
2009-03-31 03:34:00,1.6413,1.6414,1.64125,1.6414,38200000.0
2009-03-31 03:35:00,1.6414,1.64165,1.6414,1.6414,81000000.0
2009-03-31 03:36:00,1.6415,1.6415,1.6409,1.64095,95000000.0
2009-03-31 03:37:00,1.6411,1.64115,1.64065,1.64065,127200000.0
2009-03-31 03:38:00,1.64065,1.64085,1.64055,1.64075,56600000.0
2009-03-31 03:39:00,1.64085,1.641,1.64025,1.641,64000000.0
2009-03-31 03:40:00,1.641,1.64125,1.64075,1.64125,209200000.0
2009-03-31 03:41:00,1.64145,1.64155,1.64125,1.6414,108800000.0
2009-03-31 03:42:00,1.64135,1.64155,1.64135,1.6415,74200000.0
2009-03-31 03:43:00,1.6415,1.6416,1.64135,1.64135,63200000.0
2009-03-31 03:44:00,1.64135,1.6416,1.6413,1.6416,21400000.0
2009-03-31 03:45:00,1.6416,1.6416,1.6415,1.6416,19200000.0
2009-03-31 03:46:00,1.6416,1.6416,1.64155,1.64155,32000000.0
2009-03-31 03:47:00,1.64155,1.64155,1.64125,1.64125,27200000.0
2009-03-31 03:48:00,1.64125,1.64145,1.64115,1.6413,129600000.0
2009-03-31 03:49:00,1.64135,1.6416,1.64135,1.6416,24000000.0
2009-03-31 03:50:00,1.64165,1.64165,1.641,1.641,129200000.0
2009-03-31 03:51:00,1.641,1.6413,1.64085,1.64085,190400000.0
2009-03-31 03:52:00,1.64095,1.64095,1.64015,1.64015,255600000.0
2009-03-31 03:53:00,1.64015,1.6403,1.63945,1.6399,224000000.0
2009-03-31 03:54:00,1.6399,1.6406,1.6397,1.64055,216600000.0
2009-03-31 03:55:00,1.64055,1.64075,1.64025,1.64025,140400000.0
2009-03-31 03:56:00,1.6401,1.6413,1.64,1.6412,312600000.0
2009-03-31 03:57:00,1.64125,1.64125,1.64075,1.6411,157400000.0
2009-03-31 03:58:00,1.64105,1.6411,1.6402,1.64055,243800000.0
2009-03-31 03:59:00,1.6405,1.6409,1.6404,1.64065,222800000.0
2009-03-31 04:00:00,1.64075,1.6409,1.6406,1.64065,129600000.0
2009-03-31 04:01:00,1.6407,1.64105,1.64035,1.6407,276200000.0
2009-03-31 04:02:00,1.64065,1.6411,1.64065,1.64075,168000000.0
2009-03-31 04:03:00,1.6409,1.64145,1.64075,1.6412,140800000.0
2009-03-31 04:04:00,1.6412,1.6412,1.6405,1.6408,150400000.0
2009-03-31 04:05:00,1.6408,1.641,1.6406,1.6409,371600000.0
2009-03-31 04:06:00,1.6409,1.641,1.64075,1.64075,107200000.0
2009-03-31 04:07:00,1.64075,1.64075,1.6399,1.64005,109000000.0
2009-03-31 04:08:00,1.6402,1.64055,1.6401,1.64055,185600000.0
2009-03-31 04:09:00,1.64055,1.64055,1.63945,1.63965,209800000.0
2009-03-31 04:10:00,1.63965,1.6402,1.63955,1.64015,54800000.0
2009-03-31 04:11:00,1.6402,1.6412,1.64015,1.6412,205800000.0
2009-03-31 04:12:00,1.6412,1.6412,1.64075,1.6411,59600000.0
2009-03-31 04:13:00,1.64115,1.64115,1.64065,1.64085,149000000.0
2009-03-31 04:14:00,1.64075,1.6413,1.64055,1.64095,279000000.0
2009-03-31 04:15:00,1.64095,1.64105,1.6403,1.641,162400000.0
2009-03-31 04:16:00,1.6408,1.6408,1.6403,1.6404,85200000.0
2009-03-31 04:17:00,1.6403,1.64065,1.6403,1.64045,68600000.0
2009-03-31 04:18:00,1.64045,1.64095,1.6401,1.64065,126800000.0
2009-03-31 04:19:00,1.64065,1.6409,1.6391,1.64,200000000.0
2009-03-31 04:20:00,1.64,1.6404,1.63935,1.6398,190800000.0
2009-03-31 04:21:00,1.63995,1.64,1.63955,1.63985,120000000.0
2009-03-31 04:22:00,1.63995,1.6403,1.63985,1.6403,28800000.0
2009-03-31 04:23:00,1.64025,1.64025,1.64015,1.64015,27200000.0
2009-03-31 04:24:00,1.64015,1.6402,1.6399,1.63995,76800000.0
2009-03-31 04:25:00,1.64,1.6402,1.63985,1.6401,72800000.0
2009-03-31 04:26:00,1.64005,1.6401,1.64005,1.64005,60800000.0
2009-03-31 04:27:00,1.64005,1.6402,1.64005,1.64005,102800000.0
2009-03-31 04:28:00,1.64005,1.6401,1.6399,1.64005,79200000.0
2009-03-31 04:29:00,1.64005,1.64005,1.63965,1.63965,79000000.0
2009-03-31 04:30:00,1.63975,1.63995,1.63975,1.63995,36800000.0
2009-03-31 04:31:00,1.63995,1.64005,1.63995,1.64005,19200000.0
2009-03-31 04:32:00,1.64005,1.6401,1.64005,1.6401,73600000.0
2009-03-31 04:33:00,1.6401,1.6404,1.6401,1.64035,118400000.0
2009-03-31 04:34:00,1.6403,1.64045,1.64,1.6401,118400000.0
2009-03-31 04:35:00,1.6402,1.6402,1.64005,1.64005,17600000.0
2009-03-31 04:36:00,1.64005,1.64005,1.63955,1.6396,76800000.0
2009-03-31 04:37:00,1.6396,1.6401,1.6396,1.63985,89000000.0
2009-03-31 04:38:00,1.6398,1.64035,1.63955,1.64005,131200000.0
2009-03-31 04:39:00,1.64005,1.64005,1.6397,1.64005,124400000.0
2009-03-31 04:40:00,1.64005,1.64015,1.63985,1.63985,52800000.0
2009-03-31 04:41:00,1.63985,1.64,1.63985,1.64,8000000.0
2009-03-31 04:42:00,1.64,1.64015,1.64,1.64005,36800000.0
2009-03-31 04:43:00,1.64015,1.64015,1.6398,1.63995,71600000.0
2009-03-31 04:44:00,1.63995,1.64,1.63955,1.63965,105200000.0
2009-03-31 04:45:00,1.6398,1.6404,1.6397,1.63995,166400000.0
2009-03-31 04:46:00,1.63995,1.63995,1.63955,1.63995,33000000.0
2009-03-31 04:47:00,1.6398,1.64,1.6398,1.63995,46000000.0
2009-03-31 04:48:00,1.63995,1.63995,1.6395,1.6398,113600000.0
2009-03-31 04:49:00,1.6398,1.63985,1.63955,1.63965,217200000.0
2009-03-31 04:50:00,1.63955,1.63965,1.63955,1.63965,100800000.0
2009-03-31 04:51:00,1.63965,1.63965,1.63965,1.63965,92800000.0
2009-03-31 04:52:00,1.63965,1.63965,1.63965,1.63965,57600000.0
2009-03-31 04:53:00,1.63965,1.63965,1.63965,1.63965,28800000.0
2009-03-31 04:54:00,1.63965,1.63965,1.639,1.63965,35900000.0
2009-03-31 04:55:00,1.63965,1.63965,1.63965,1.63965,19200000.0
2009-03-31 04:56:00,1.63965,1.63965,1.63965,1.63965,28800000.0
2009-03-31 04:57:00,1.63965,1.63975,1.63955,1.63975,67200000.0
2009-03-31 04:58:00,1.63975,1.63975,1.63965,1.63965,22400000.0
2009-03-31 04:59:00,1.63965,1.63965,1.63965,1.63965,44800000.0
2009-03-31 05:00:00,1.63965,1.63985,1.6396,1.63985,140800000.0
2009-03-31 05:01:00,1.63985,1.6399,1.6396,1.6398,76800000.0
2009-03-31 05:02:00,1.6399,1.6399,1.63965,1.63965,44800000.0
2009-03-31 05:03:00,1.63965,1.63965,1.63965,1.63965,9600000.0
2009-03-31 05:04:00,1.6391,1.63975,1.6391,1.6391,32000000.0
2009-03-31 05:05:00,1.6391,1.63945,1.6388,1.63905,207800000.0
2009-03-31 05:06:00,1.63905,1.63915,1.6389,1.63915,67200000.0
2009-03-31 05:07:00,1.63915,1.63915,1.639,1.639,57600000.0
2009-03-31 05:08:00,1.639,1.6393,1.639,1.6393,25600000.0
2009-03-31 05:09:00,1.6393,1.6393,1.6393,1.6393,64000000.0
2009-03-31 05:10:00,1.6393,1.63955,1.6393,1.6393,115200000.0
2009-03-31 05:11:00,1.6393,1.6395,1.6391,1.6391,51200000.0
2009-03-31 05:12:00,1.6391,1.6393,1.6391,1.63925,44800000.0
2009-03-31 05:13:00,1.63925,1.63925,1.63915,1.63915,96000000.0
2009-03-31 05:14:00,1.63915,1.6394,1.63915,1.63925,44800000.0
2009-03-31 05:15:00,1.63925,1.6397,1.63925,1.63925,75200000.0
2009-03-31 05:16:00,1.63945,1.63965,1.63885,1.6389,164200000.0
2009-03-31 05:17:00,1.63895,1.6392,1.63845,1.63845,161600000.0
2009-03-31 05:18:00,1.6383,1.6387,1.6382,1.63865,56400000.0
2009-03-31 05:19:00,1.6388,1.6391,1.6388,1.63895,49200000.0
2009-03-31 05:20:00,1.63895,1.63905,1.6388,1.6389,62600000.0
2009-03-31 05:21:00,1.63905,1.63905,1.6388,1.63895,36600000.0
2009-03-31 05:22:00,1.63895,1.63895,1.6383,1.6385,88400000.0
2009-03-31 05:23:00,1.63855,1.63855,1.6378,1.63785,97600000.0
2009-03-31 05:24:00,1.6379,1.63825,1.6379,1.63825,76200000.0
2009-03-31 05:25:00,1.63825,1.63835,1.63795,1.63825,111200000.0
2009-03-31 05:26:00,1.6382,1.6386,1.6382,1.6382,63600000.0
2009-03-31 05:27:00,1.6382,1.6385,1.6381,1.6383,90600000.0
2009-03-31 05:28:00,1.63825,1.63895,1.6381,1.63895,107200000.0
2009-03-31 05:29:00,1.639,1.63925,1.63855,1.6388,204800000.0
2009-03-31 05:30:00,1.63875,1.63995,1.63875,1.639,226800000.0
2009-03-31 05:31:00,1.639,1.6392,1.639,1.63905,78400000.0
2009-03-31 05:32:00,1.63905,1.63925,1.63885,1.63925,174400000.0
2009-03-31 05:33:00,1.6391,1.64025,1.6388,1.64015,284600000.0
2009-03-31 05:34:00,1.64025,1.6414,1.64025,1.6404,176400000.0
2009-03-31 05:35:00,1.6403,1.64065,1.6401,1.64055,169600000.0
2009-03-31 05:36:00,1.64055,1.6406,1.6402,1.64055,153400000.0
2009-03-31 05:37:00,1.6406,1.6411,1.6403,1.6411,128800000.0
2009-03-31 05:38:00,1.64105,1.64105,1.6403,1.64035,202400000.0
2009-03-31 05:39:00,1.6404,1.64075,1.64015,1.64075,50200000.0
2009-03-31 05:40:00,1.6408,1.64095,1.6405,1.64055,106000000.0
2009-03-31 05:41:00,1.6406,1.64075,1.6402,1.64025,59600000.0
2009-03-31 05:42:00,1.64025,1.64035,1.6401,1.6401,53200000.0
2009-03-31 05:43:00,1.64015,1.64035,1.6401,1.6401,58600000.0
2009-03-31 05:44:00,1.64025,1.64045,1.6401,1.6404,58800000.0
2009-03-31 05:45:00,1.6404,1.64045,1.6403,1.6404,78200000.0
2009-03-31 05:46:00,1.6403,1.64055,1.64025,1.6405,97000000.0
2009-03-31 05:47:00,1.64055,1.6406,1.6402,1.64025,105800000.0
2009-03-31 05:48:00,1.64025,1.64055,1.64015,1.64055,88000000.0
2009-03-31 05:49:00,1.64045,1.64055,1.639,1.63925,93600000.0
2009-03-31 05:50:00,1.6392,1.6404,1.6389,1.63955,231200000.0
2009-03-31 05:51:00,1.6395,1.63985,1.63935,1.63945,107200000.0
2009-03-31 05:52:00,1.63945,1.6397,1.63935,1.6397,43200000.0
2009-03-31 05:53:00,1.63975,1.63985,1.63935,1.63985,66400000.0
2009-03-31 05:54:00,1.63985,1.64025,1.6397,1.64025,56000000.0
2009-03-31 05:55:00,1.6402,1.6403,1.63975,1.63985,154600000.0
2009-03-31 05:56:00,1.6398,1.6398,1.6393,1.6394,116200000.0
2009-03-31 05:57:00,1.6393,1.6394,1.6391,1.6393,74600000.0
2009-03-31 05:58:00,1.6393,1.63975,1.63915,1.6394,92200000.0
2009-03-31 05:59:00,1.6394,1.63945,1.63895,1.639,158800000.0
2009-03-31 06:00:00,1.639,1.6392,1.63895,1.6392,67600000.0
2009-03-31 06:01:00,1.6392,1.63955,1.6392,1.6394,92200000.0
2009-03-31 06:02:00,1.6394,1.6394,1.6391,1.63915,19600000.0
2009-03-31 06:03:00,1.63915,1.63935,1.63915,1.63935,12000000.0
2009-03-31 06:04:00,1.63935,1.63935,1.6381,1.6384,90400000.0
2009-03-31 06:05:00,1.63825,1.64,1.63825,1.6388,152200000.0
2009-03-31 06:06:00,1.6388,1.6396,1.63865,1.63955,106000000.0
2009-03-31 06:07:00,1.6396,1.6396,1.6384,1.6394,133200000.0
2009-03-31 06:08:00,1.6395,1.6397,1.63935,1.6394,43400000.0
2009-03-31 06:09:00,1.6394,1.63955,1.63935,1.63935,14000000.0
2009-03-31 06:10:00,1.63925,1.63925,1.63845,1.6389,150000000.0
2009-03-31 06:11:00,1.63885,1.63925,1.6388,1.6392,117400000.0
2009-03-31 06:12:00,1.6392,1.63955,1.6391,1.63935,62200000.0
2009-03-31 06:13:00,1.6394,1.6396,1.6393,1.6393,68800000.0
2009-03-31 06:14:00,1.63945,1.6396,1.63935,1.6394,106200000.0
2009-03-31 06:15:00,1.6394,1.63965,1.6379,1.63835,161600000.0
2009-03-31 06:16:00,1.6383,1.63875,1.6382,1.63825,126000000.0
2009-03-31 06:17:00,1.6382,1.63865,1.6382,1.63845,75400000.0
2009-03-31 06:18:00,1.6384,1.6384,1.63815,1.63815,38400000.0
2009-03-31 06:19:00,1.6381,1.63835,1.63805,1.63835,49400000.0
2009-03-31 06:20:00,1.6384,1.63845,1.63755,1.63765,119400000.0
2009-03-31 06:21:00,1.63765,1.63785,1.6374,1.6378,189000000.0
2009-03-31 06:22:00,1.6378,1.6378,1.6373,1.6374,151000000.0
2009-03-31 06:23:00,1.6375,1.63805,1.63725,1.6379,120800000.0
2009-03-31 06:24:00,1.63785,1.63805,1.63685,1.637,236800000.0
2009-03-31 06:25:00,1.637,1.63715,1.637,1.6371,40000000.0
2009-03-31 06:26:00,1.6372,1.63815,1.6371,1.63815,153400000.0
2009-03-31 06:27:00,1.63815,1.63925,1.63815,1.63865,149800000.0
2009-03-31 06:28:00,1.6386,1.63875,1.6381,1.63845,91000000.0
2009-03-31 06:29:00,1.63845,1.6385,1.6377,1.63825,80800000.0
2009-03-31 06:30:00,1.63835,1.63845,1.63835,1.6384,28800000.0
2009-03-31 06:31:00,1.6384,1.63895,1.6384,1.63895,71400000.0
2009-03-31 06:32:00,1.63895,1.6392,1.6388,1.63895,42800000.0
2009-03-31 06:33:00,1.63895,1.6393,1.6388,1.63915,79400000.0
2009-03-31 06:34:00,1.6389,1.6396,1.6387,1.6392,102600000.0
2009-03-31 06:35:00,1.6392,1.63935,1.6392,1.6393,13200000.0
2009-03-31 06:36:00,1.63915,1.6393,1.63905,1.6393,61400000.0
2009-03-31 06:37:00,1.6393,1.63965,1.63925,1.63965,57200000.0
2009-03-31 06:38:00,1.6397,1.6402,1.63935,1.6394,166400000.0
2009-03-31 06:39:00,1.6394,1.64015,1.639,1.63995,173600000.0
2009-03-31 06:40:00,1.64,1.64,1.63875,1.6389,78000000.0
2009-03-31 06:41:00,1.6389,1.6405,1.63885,1.64005,138000000.0
2009-03-31 06:42:00,1.64005,1.6401,1.6398,1.6401,43200000.0
2009-03-31 06:43:00,1.64005,1.64005,1.63965,1.63965,22400000.0
2009-03-31 06:44:00,1.6397,1.6397,1.6393,1.63955,61000000.0
2009-03-31 06:45:00,1.63955,1.63955,1.6393,1.6393,76200000.0
2009-03-31 06:46:00,1.6394,1.6394,1.6384,1.63875,269000000.0
2009-03-31 06:47:00,1.63875,1.6392,1.6387,1.63905,162000000.0
2009-03-31 06:48:00,1.63885,1.6393,1.63885,1.63905,51400000.0
2009-03-31 06:49:00,1.63905,1.6392,1.6388,1.6391,57600000.0
2009-03-31 06:50:00,1.63905,1.63915,1.639,1.63915,24000000.0
2009-03-31 06:51:00,1.63915,1.6394,1.63915,1.6394,21600000.0
2009-03-31 06:52:00,1.6394,1.6398,1.63905,1.63915,97000000.0
2009-03-31 06:53:00,1.63915,1.63955,1.63895,1.63895,152200000.0
2009-03-31 06:54:00,1.63895,1.63905,1.63895,1.63905,97600000.0
2009-03-31 06:55:00,1.6391,1.63925,1.6389,1.6389,27600000.0
2009-03-31 06:56:00,1.63885,1.63905,1.63875,1.639,261200000.0
2009-03-31 06:57:00,1.63905,1.6393,1.63865,1.6393,91000000.0
2009-03-31 06:58:00,1.6392,1.6393,1.6387,1.63905,117800000.0
2009-03-31 06:59:00,1.63915,1.63955,1.63885,1.63925,114800000.0
2009-03-31 07:00:00,1.63935,1.63975,1.6391,1.63935,189600000.0
2009-03-31 07:01:00,1.63935,1.6398,1.63905,1.63915,268000000.0
2009-03-31 07:02:00,1.63915,1.63945,1.63905,1.6391,128400000.0
2009-03-31 07:03:00,1.6391,1.6394,1.63865,1.63905,109400000.0
2009-03-31 07:04:00,1.639,1.6391,1.63845,1.6385,47600000.0
2009-03-31 07:05:00,1.63845,1.63855,1.63805,1.63805,46000000.0
2009-03-31 07:06:00,1.63845,1.63855,1.6378,1.6379,84000000.0
2009-03-31 07:07:00,1.6379,1.63795,1.6374,1.6378,120800000.0
2009-03-31 07:08:00,1.6377,1.638,1.63755,1.6377,113800000.0
2009-03-31 07:09:00,1.63765,1.63825,1.6374,1.63765,130800000.0
2009-03-31 07:10:00,1.63755,1.63785,1.63745,1.63785,76000000.0
2009-03-31 07:11:00,1.63805,1.63835,1.63755,1.6378,142800000.0
2009-03-31 07:12:00,1.6378,1.6379,1.63735,1.6377,79800000.0
2009-03-31 07:13:00,1.63775,1.63775,1.63745,1.6375,56800000.0
2009-03-31 07:14:00,1.6377,1.6377,1.6374,1.63745,41600000.0
2009-03-31 07:15:00,1.63745,1.63755,1.6374,1.63745,54400000.0
2009-03-31 07:16:00,1.63745,1.63815,1.63745,1.63815,86400000.0
2009-03-31 07:17:00,1.63815,1.6382,1.6381,1.6382,91200000.0
2009-03-31 07:18:00,1.6383,1.63875,1.63775,1.63795,124800000.0
2009-03-31 07:19:00,1.63795,1.63795,1.63775,1.6378,124000000.0
2009-03-31 07:20:00,1.6378,1.6378,1.63765,1.6377,51200000.0
2009-03-31 07:21:00,1.6377,1.6379,1.6377,1.63785,63200000.0
2009-03-31 07:22:00,1.63775,1.63775,1.6377,1.6377,15600000.0
2009-03-31 07:23:00,1.6377,1.63785,1.6377,1.63775,13400000.0
2009-03-31 07:24:00,1.63765,1.63785,1.6371,1.6371,116000000.0
2009-03-31 07:25:00,1.63715,1.6372,1.6368,1.6368,99200000.0
2009-03-31 07:26:00,1.6369,1.6371,1.6368,1.637,32000000.0
2009-03-31 07:27:00,1.63705,1.63745,1.63685,1.6373,64600000.0
2009-03-31 07:28:00,1.6374,1.6377,1.6372,1.63745,64000000.0
2009-03-31 07:29:00,1.6375,1.6384,1.63685,1.63815,115600000.0
2009-03-31 07:30:00,1.6381,1.6383,1.63785,1.638,84000000.0
2009-03-31 07:31:00,1.6381,1.6384,1.6381,1.63815,40000000.0
2009-03-31 07:32:00,1.6381,1.63825,1.6381,1.63825,14400000.0
2009-03-31 07:33:00,1.63815,1.6385,1.6374,1.63755,162200000.0
2009-03-31 07:34:00,1.63755,1.638,1.63705,1.63705,102600000.0
2009-03-31 07:35:00,1.63705,1.63735,1.63705,1.63735,28800000.0
2009-03-31 07:36:00,1.6373,1.63755,1.63695,1.63725,40000000.0
2009-03-31 07:37:00,1.63725,1.63725,1.6372,1.6372,32000000.0
2009-03-31 07:38:00,1.6372,1.6372,1.6372,1.6372,3200000.0
2009-03-31 07:39:00,1.6372,1.6372,1.6372,1.6372,25600000.0
2009-03-31 07:40:00,1.6372,1.6373,1.63705,1.63725,96200000.0
2009-03-31 07:41:00,1.6373,1.63765,1.63715,1.63765,72800000.0
2009-03-31 07:42:00,1.63765,1.63765,1.63765,1.63765,32000000.0
2009-03-31 07:43:00,1.63765,1.63805,1.637,1.6373,279200000.0
2009-03-31 07:44:00,1.6373,1.6373,1.63715,1.6372,145400000.0
2009-03-31 07:45:00,1.6372,1.6372,1.637,1.63705,23400000.0
2009-03-31 07:46:00,1.63705,1.63775,1.6366,1.63675,223400000.0
2009-03-31 07:47:00,1.6367,1.63705,1.63665,1.63685,149800000.0
2009-03-31 07:48:00,1.63685,1.63685,1.6364,1.6364,130000000.0
2009-03-31 07:49:00,1.6364,1.6373,1.6364,1.6373,297200000.0
2009-03-31 07:50:00,1.6373,1.6373,1.6361,1.63615,290400000.0
2009-03-31 07:51:00,1.6361,1.6363,1.6354,1.63615,405000000.0
2009-03-31 07:52:00,1.636,1.6363,1.63585,1.63625,143400000.0
2009-03-31 07:53:00,1.63635,1.6367,1.63595,1.63655,238400000.0
2009-03-31 07:54:00,1.63655,1.6368,1.6363,1.6364,171200000.0
2009-03-31 07:55:00,1.6364,1.6373,1.6363,1.6372,298000000.0
2009-03-31 07:56:00,1.6372,1.6373,1.63665,1.6367,382800000.0
2009-03-31 07:57:00,1.6367,1.6367,1.636,1.6362,359800000.0
2009-03-31 07:58:00,1.6363,1.63635,1.6354,1.63565,303000000.0
2009-03-31 07:59:00,1.6356,1.63585,1.6354,1.63545,158400000.0
2009-03-31 08:00:00,1.6355,1.63565,1.6349,1.6356,393600000.0
2009-03-31 08:01:00,1.6356,1.6368,1.63545,1.6363,188600000.0
2009-03-31 08:02:00,1.63625,1.63635,1.63505,1.63545,164000000.0
2009-03-31 08:03:00,1.6354,1.63615,1.63535,1.6358,143800000.0
2009-03-31 08:04:00,1.63575,1.63575,1.63475,1.63495,233200000.0
2009-03-31 08:05:00,1.63495,1.6357,1.63495,1.63535,264600000.0
2009-03-31 08:06:00,1.63535,1.6356,1.63505,1.63505,218600000.0
2009-03-31 08:07:00,1.6351,1.6369,1.6351,1.6369,264000000.0
2009-03-31 08:08:00,1.6368,1.6383,1.6363,1.63695,434800000.0
2009-03-31 08:09:00,1.637,1.6376,1.6367,1.63715,345200000.0
2009-03-31 08:10:00,1.63715,1.63785,1.6363,1.6363,344000000.0
2009-03-31 08:11:00,1.63625,1.6365,1.63595,1.6365,108800000.0
2009-03-31 08:12:00,1.6364,1.6368,1.636,1.63665,297000000.0
2009-03-31 08:13:00,1.63665,1.63745,1.63605,1.637,422000000.0
2009-03-31 08:14:00,1.637,1.6376,1.63665,1.6375,357200000.0
2009-03-31 08:15:00,1.6375,1.63765,1.6372,1.63735,109200000.0
2009-03-31 08:16:00,1.63735,1.6376,1.6371,1.6374,202200000.0
2009-03-31 08:17:00,1.6374,1.6374,1.6369,1.63695,143600000.0
2009-03-31 08:18:00,1.63685,1.6381,1.636,1.6381,251600000.0
2009-03-31 08:19:00,1.63815,1.639,1.63795,1.6389,263800000.0
2009-03-31 08:20:00,1.6389,1.63925,1.63845,1.6392,485000000.0
2009-03-31 08:21:00,1.6392,1.6398,1.63915,1.6396,379600000.0
2009-03-31 08:22:00,1.6396,1.6396,1.63785,1.63805,382800000.0
2009-03-31 08:23:00,1.63805,1.63805,1.6378,1.638,144200000.0
2009-03-31 08:24:00,1.638,1.63845,1.638,1.63815,263800000.0
2009-03-31 08:25:00,1.63835,1.6388,1.63805,1.63855,337800000.0
2009-03-31 08:26:00,1.6385,1.6388,1.638,1.6387,345000000.0
2009-03-31 08:27:00,1.6387,1.639,1.63855,1.6389,201000000.0
2009-03-31 08:28:00,1.6389,1.6393,1.6387,1.6387,273400000.0
2009-03-31 08:29:00,1.6387,1.6387,1.63825,1.6385,165000000.0
2009-03-31 08:30:00,1.63845,1.63875,1.63815,1.6382,188200000.0
2009-03-31 08:31:00,1.63815,1.6382,1.63795,1.6382,163200000.0
2009-03-31 08:32:00,1.6382,1.6382,1.63725,1.6373,231200000.0
2009-03-31 08:33:00,1.63735,1.63825,1.63735,1.6381,316000000.0
2009-03-31 08:34:00,1.63805,1.63905,1.63805,1.6389,308000000.0
2009-03-31 08:35:00,1.63895,1.639,1.6381,1.63835,385000000.0
2009-03-31 08:36:00,1.6385,1.63965,1.63825,1.6395,434000000.0
2009-03-31 08:37:00,1.6395,1.6402,1.6395,1.63985,334800000.0
2009-03-31 08:38:00,1.6398,1.63995,1.63875,1.6394,340000000.0
2009-03-31 08:39:00,1.6394,1.64035,1.63935,1.64025,217000000.0
2009-03-31 08:40:00,1.64025,1.64135,1.64025,1.6413,339400000.0
2009-03-31 08:41:00,1.6413,1.6416,1.64045,1.641,284800000.0
2009-03-31 08:42:00,1.641,1.641,1.6406,1.6406,258000000.0
2009-03-31 08:43:00,1.64055,1.6406,1.6395,1.63975,247000000.0
2009-03-31 08:44:00,1.6397,1.64005,1.6391,1.64005,299400000.0
2009-03-31 08:45:00,1.64005,1.6405,1.64005,1.64035,202000000.0
2009-03-31 08:46:00,1.64035,1.6427,1.64015,1.64265,514200000.0
2009-03-31 08:47:00,1.64265,1.64275,1.6421,1.64215,412400000.0
2009-03-31 08:48:00,1.6421,1.6422,1.6415,1.6419,360400000.0
2009-03-31 08:49:00,1.64195,1.64245,1.64155,1.6419,359200000.0
2009-03-31 08:50:00,1.6419,1.6421,1.64145,1.6416,330800000.0
2009-03-31 08:51:00,1.6416,1.64195,1.64115,1.6416,295000000.0
2009-03-31 08:52:00,1.64165,1.64185,1.64095,1.6413,388400000.0
2009-03-31 08:53:00,1.64125,1.64205,1.64115,1.6417,207600000.0
2009-03-31 08:54:00,1.64165,1.64165,1.64075,1.64095,337000000.0
2009-03-31 08:55:00,1.64105,1.64115,1.64045,1.64065,479600000.0
2009-03-31 08:56:00,1.64055,1.6407,1.64005,1.64015,408400000.0
2009-03-31 08:57:00,1.64015,1.6402,1.6398,1.6399,174000000.0
2009-03-31 08:58:00,1.6399,1.64095,1.6399,1.6407,276200000.0
2009-03-31 08:59:00,1.6407,1.6408,1.64035,1.6407,367400000.0
2009-03-31 09:00:00,1.64055,1.6414,1.6404,1.6411,565399999.0
2009-03-31 09:01:00,1.64105,1.6417,1.641,1.6417,199400000.0
2009-03-31 09:02:00,1.6417,1.6417,1.63855,1.63855,499800000.0
2009-03-31 09:03:00,1.63855,1.6393,1.63735,1.63735,590800000.0
2009-03-31 09:04:00,1.6374,1.6382,1.63725,1.6381,576400000.0
2009-03-31 09:05:00,1.638,1.6387,1.638,1.6385,357600000.0
2009-03-31 09:06:00,1.6385,1.6386,1.63795,1.63805,378200000.0
2009-03-31 09:07:00,1.63805,1.6381,1.6377,1.63775,335800000.0
2009-03-31 09:08:00,1.63785,1.63785,1.63725,1.63725,271400000.0
2009-03-31 09:09:00,1.63745,1.63765,1.63715,1.6374,384000000.0
2009-03-31 09:10:00,1.6375,1.63765,1.63655,1.63755,466200000.0
2009-03-31 09:11:00,1.6375,1.6384,1.6374,1.6382,489000000.0
2009-03-31 09:12:00,1.63825,1.64045,1.6382,1.6403,477600000.0
2009-03-31 09:13:00,1.6403,1.64085,1.63965,1.63965,287600000.0
2009-03-31 09:14:00,1.63965,1.6399,1.6388,1.63915,396800000.0
2009-03-31 09:15:00,1.6391,1.63915,1.63895,1.63905,152200000.0
2009-03-31 09:16:00,1.6391,1.6396,1.63905,1.63915,329200000.0
2009-03-31 09:17:00,1.63925,1.63975,1.6385,1.6387,509600000.0
2009-03-31 09:18:00,1.6387,1.63885,1.63845,1.63875,349000000.0
2009-03-31 09:19:00,1.63875,1.63875,1.63795,1.6386,394000000.0
2009-03-31 09:20:00,1.6386,1.6386,1.6383,1.6384,265600000.0
2009-03-31 09:21:00,1.63845,1.63945,1.6383,1.6394,408800000.0
2009-03-31 09:22:00,1.63955,1.6397,1.63805,1.63895,411700002.0
2009-03-31 09:23:00,1.63775,1.63795,1.6364,1.6367,554600000.0
2009-03-31 09:24:00,1.63665,1.637,1.6362,1.637,368600000.0
2009-03-31 09:25:00,1.63695,1.637,1.636,1.6367,612000000.0
2009-03-31 09:26:00,1.6367,1.63765,1.63665,1.6367,618000000.0
2009-03-31 09:27:00,1.63675,1.63675,1.6363,1.6365,446400000.0
2009-03-31 09:28:00,1.63645,1.63675,1.6356,1.63645,601000000.0
2009-03-31 09:29:00,1.6364,1.6368,1.63545,1.63555,510200000.0
2009-03-31 09:30:00,1.6355,1.63595,1.6355,1.63575,321200000.0
2009-03-31 09:31:00,1.63575,1.636,1.6355,1.636,284800000.0
2009-03-31 09:32:00,1.63595,1.636,1.63535,1.6356,386400000.0
2009-03-31 09:33:00,1.63555,1.63595,1.6344,1.6346,391200000.0
2009-03-31 09:34:00,1.6346,1.63555,1.6346,1.6351,596600000.0
2009-03-31 09:35:00,1.6351,1.6351,1.6347,1.6348,420000000.0
2009-03-31 09:36:00,1.6348,1.63495,1.6346,1.63475,465400000.0
2009-03-31 09:37:00,1.63475,1.63595,1.6346,1.6346,442000000.0
2009-03-31 09:38:00,1.6345,1.6348,1.6344,1.63465,291800000.0
2009-03-31 09:39:00,1.63475,1.6348,1.6342,1.63465,283200000.0
2009-03-31 09:40:00,1.6347,1.6347,1.63395,1.6347,521400000.0
2009-03-31 09:41:00,1.6347,1.6354,1.63445,1.6349,614800001.0
2009-03-31 09:42:00,1.6349,1.63505,1.63435,1.63435,355400000.0
2009-03-31 09:43:00,1.63435,1.63495,1.6343,1.6346,513400000.0
2009-03-31 09:44:00,1.6346,1.63495,1.63435,1.63475,485200000.0
2009-03-31 09:45:00,1.63475,1.6348,1.634,1.6342,423200000.0
2009-03-31 09:46:00,1.63425,1.63455,1.63415,1.6344,316000000.0
2009-03-31 09:47:00,1.6343,1.63475,1.6342,1.6343,401000000.0
2009-03-31 09:48:00,1.6343,1.63435,1.6333,1.6335,521200000.0
2009-03-31 09:49:00,1.6335,1.6335,1.63135,1.63205,490600000.0
2009-03-31 09:50:00,1.63215,1.63265,1.6318,1.63215,670400000.0
2009-03-31 09:51:00,1.6322,1.6324,1.6314,1.6315,583000000.0
2009-03-31 09:52:00,1.6315,1.63205,1.6313,1.6318,442800000.0
2009-03-31 09:53:00,1.63185,1.6327,1.63165,1.63245,563800001.0
2009-03-31 09:54:00,1.63245,1.6327,1.63145,1.63185,560000001.0
2009-03-31 09:55:00,1.6319,1.6323,1.6316,1.6323,492800000.0
2009-03-31 09:56:00,1.63225,1.63275,1.6322,1.6324,303800000.0
2009-03-31 09:57:00,1.63235,1.6328,1.63215,1.6326,426400000.0
2009-03-31 09:58:00,1.6326,1.63305,1.63215,1.6323,247800000.0
2009-03-31 09:59:00,1.63225,1.63225,1.6314,1.6315,398400000.0
2009-03-31 10:00:00,1.6314,1.6322,1.6314,1.6319,348400000.0
2009-03-31 10:01:00,1.63185,1.63185,1.63015,1.63055,399000000.0
2009-03-31 10:02:00,1.6307,1.63095,1.63055,1.63055,579600001.0
2009-03-31 10:03:00,1.63055,1.63055,1.6281,1.62935,514200000.0
2009-03-31 10:04:00,1.6294,1.6304,1.6292,1.6299,407200000.0
2009-03-31 10:05:00,1.6299,1.6306,1.6297,1.6306,194000000.0
2009-03-31 10:06:00,1.63055,1.6308,1.6302,1.63035,238200000.0
2009-03-31 10:07:00,1.6303,1.63035,1.62895,1.62895,254000000.0
2009-03-31 10:08:00,1.62895,1.62925,1.62835,1.6285,352600000.0
2009-03-31 10:09:00,1.62855,1.6288,1.6283,1.62855,532600000.0
2009-03-31 10:10:00,1.6287,1.62935,1.62855,1.62895,600200000.0
2009-03-31 10:11:00,1.62895,1.6293,1.62865,1.62905,461400000.0
2009-03-31 10:12:00,1.62905,1.62935,1.629,1.6293,343000001.0
2009-03-31 10:13:00,1.62935,1.63,1.6293,1.62965,250400000.0
2009-03-31 10:14:00,1.6296,1.62995,1.6292,1.6295,297600000.0
2009-03-31 10:15:00,1.6295,1.62995,1.6293,1.62975,231600000.0
2009-03-31 10:16:00,1.62985,1.6306,1.6297,1.6304,524400000.0
2009-03-31 10:17:00,1.63025,1.63055,1.62995,1.6303,414000000.0
2009-03-31 10:18:00,1.63045,1.63085,1.6304,1.63075,170800000.0
2009-03-31 10:19:00,1.63075,1.63075,1.6293,1.6301,336600000.0
2009-03-31 10:20:00,1.6301,1.6302,1.62865,1.6287,356600000.0
2009-03-31 10:21:00,1.6287,1.6296,1.6287,1.62935,260200000.0
2009-03-31 10:22:00,1.62935,1.6307,1.62935,1.63,339600000.0
2009-03-31 10:23:00,1.62995,1.63035,1.62975,1.6301,379800000.0
2009-03-31 10:24:00,1.63015,1.63015,1.62915,1.62915,159200000.0
2009-03-31 10:25:00,1.6291,1.6297,1.629,1.62935,453000000.0
2009-03-31 10:26:00,1.62945,1.62955,1.629,1.6294,415800000.0
2009-03-31 10:27:00,1.62935,1.6295,1.62815,1.62825,454000000.0
2009-03-31 10:28:00,1.62825,1.6287,1.6279,1.62845,469400000.0
2009-03-31 10:29:00,1.62845,1.62925,1.6282,1.62925,301800000.0
2009-03-31 10:30:00,1.62925,1.6297,1.6289,1.62905,376200000.0
2009-03-31 10:31:00,1.629,1.62935,1.62855,1.62935,504400000.0
2009-03-31 10:32:00,1.6293,1.6305,1.62895,1.6301,317200000.0
2009-03-31 10:33:00,1.63035,1.63055,1.63005,1.63045,406400000.0
2009-03-31 10:34:00,1.6303,1.63065,1.63025,1.6306,192600000.0
2009-03-31 10:35:00,1.6306,1.6306,1.6304,1.63045,119400000.0
2009-03-31 10:36:00,1.63055,1.6306,1.6304,1.63055,116400000.0
2009-03-31 10:37:00,1.6304,1.6316,1.6303,1.63105,418200000.0
2009-03-31 10:38:00,1.63105,1.63105,1.6298,1.63055,424400000.0
2009-03-31 10:39:00,1.63045,1.63065,1.63005,1.6303,481600000.0
2009-03-31 10:40:00,1.63035,1.63065,1.63005,1.6302,441000000.0
2009-03-31 10:41:00,1.6304,1.63055,1.6302,1.63045,200600000.0
2009-03-31 10:42:00,1.6306,1.63075,1.6303,1.6303,253600000.0
2009-03-31 10:43:00,1.6303,1.63055,1.63015,1.63015,209200000.0
2009-03-31 10:44:00,1.63015,1.6313,1.62995,1.631,457000000.0
2009-03-31 10:45:00,1.631,1.63235,1.631,1.63215,615200000.0
2009-03-31 10:46:00,1.63215,1.6322,1.63155,1.63195,346800000.0
2009-03-31 10:47:00,1.63195,1.6321,1.63105,1.63135,443600000.0
2009-03-31 10:48:00,1.6312,1.6315,1.6312,1.63145,181600000.0
2009-03-31 10:49:00,1.63145,1.63185,1.63145,1.6316,178400000.0
2009-03-31 10:50:00,1.63165,1.6318,1.63135,1.6315,281800000.0
2009-03-31 10:51:00,1.6315,1.6315,1.6304,1.63125,222200000.0
2009-03-31 10:52:00,1.6309,1.63115,1.63075,1.63085,222400000.0
2009-03-31 10:53:00,1.6308,1.631,1.63005,1.63025,198000000.0
2009-03-31 10:54:00,1.6303,1.63055,1.6301,1.63015,143400000.0
2009-03-31 10:55:00,1.63015,1.6306,1.63015,1.63045,280400000.0
2009-03-31 10:56:00,1.63045,1.63085,1.63,1.6304,378000000.0
2009-03-31 10:57:00,1.63025,1.63045,1.62975,1.6299,265000000.0
2009-03-31 10:58:00,1.62995,1.63085,1.62995,1.63035,401000000.0
2009-03-31 10:59:00,1.63025,1.63025,1.62985,1.62985,322600000.0
2009-03-31 11:00:00,1.62995,1.63055,1.62985,1.63005,404200000.0
2009-03-31 11:01:00,1.63005,1.6318,1.6299,1.63165,342600000.0
2009-03-31 11:02:00,1.63155,1.63165,1.631,1.63135,244600000.0
2009-03-31 11:03:00,1.63135,1.6319,1.63125,1.6313,366600000.0
2009-03-31 11:04:00,1.63125,1.63185,1.6309,1.63185,427800000.0
2009-03-31 11:05:00,1.63185,1.6322,1.6308,1.63115,396000000.0
2009-03-31 11:06:00,1.6313,1.63175,1.6313,1.6315,190600000.0
2009-03-31 11:07:00,1.6316,1.6321,1.6314,1.63205,296800000.0
2009-03-31 11:08:00,1.632,1.63215,1.6317,1.6318,522800000.0
2009-03-31 11:09:00,1.6317,1.63175,1.63135,1.6315,343600001.0
2009-03-31 11:10:00,1.63145,1.63145,1.63085,1.63085,251600000.0
2009-03-31 11:11:00,1.63085,1.6318,1.63075,1.6315,509200000.0
2009-03-31 11:12:00,1.6315,1.633,1.6315,1.6326,692399999.0
2009-03-31 11:13:00,1.6326,1.6334,1.6326,1.63315,509200000.0
2009-03-31 11:14:00,1.6331,1.6335,1.633,1.6333,717600000.0
2009-03-31 11:15:00,1.6333,1.6333,1.6324,1.6326,355000000.0
2009-03-31 11:16:00,1.6326,1.6326,1.6322,1.63225,472000000.0
2009-03-31 11:17:00,1.63225,1.63235,1.63135,1.63135,242400001.0
2009-03-31 11:18:00,1.6313,1.63195,1.63005,1.63015,370600000.0
2009-03-31 11:19:00,1.6304,1.63055,1.6296,1.63015,439300000.0
2009-03-31 11:20:00,1.6302,1.63085,1.62995,1.6308,443800000.0
2009-03-31 11:21:00,1.6308,1.63155,1.63055,1.63135,279600000.0
2009-03-31 11:22:00,1.63135,1.6316,1.63095,1.6313,373000000.0
2009-03-31 11:23:00,1.63145,1.6316,1.63125,1.6314,300599999.0
2009-03-31 11:24:00,1.6314,1.6318,1.63135,1.63145,403600000.0
2009-03-31 11:25:00,1.63155,1.63165,1.6312,1.63165,396000000.0
2009-03-31 11:26:00,1.63155,1.63175,1.6308,1.63095,533800000.0
2009-03-31 11:27:00,1.63105,1.63105,1.63045,1.63065,471600000.0
2009-03-31 11:28:00,1.6303,1.63075,1.6301,1.63035,263600000.0
2009-03-31 11:29:00,1.63045,1.6308,1.6303,1.6307,431000000.0
2009-03-31 11:30:00,1.6306,1.6307,1.6298,1.63,488000000.0
2009-03-31 11:31:00,1.63,1.6301,1.62915,1.62925,408200000.0
2009-03-31 11:32:00,1.62925,1.6294,1.62925,1.62935,218200000.0
2009-03-31 11:33:00,1.62935,1.6296,1.6291,1.62945,215000000.0
2009-03-31 11:34:00,1.62935,1.6299,1.62895,1.629,621000000.0
2009-03-31 11:35:00,1.62895,1.6295,1.62855,1.629,419200000.0
2009-03-31 11:36:00,1.62905,1.62935,1.6288,1.62895,377400000.0
2009-03-31 11:37:00,1.62885,1.6291,1.62825,1.62845,395000000.0
2009-03-31 11:38:00,1.62845,1.6286,1.62655,1.62655,420400000.0
2009-03-31 11:39:00,1.62665,1.6283,1.62665,1.6283,335200000.0
2009-03-31 11:40:00,1.6283,1.6284,1.628,1.62825,458200000.0
2009-03-31 11:41:00,1.6282,1.62855,1.6277,1.62805,450200000.0
2009-03-31 11:42:00,1.628,1.62955,1.62795,1.62925,635800000.0
2009-03-31 11:43:00,1.62925,1.6294,1.6285,1.6293,415400000.0
2009-03-31 11:44:00,1.62945,1.62955,1.6291,1.6293,209800000.0
2009-03-31 11:45:00,1.6291,1.6293,1.62825,1.6285,596999997.0
2009-03-31 11:46:00,1.62895,1.629,1.6282,1.62845,384200000.0
2009-03-31 11:47:00,1.6284,1.62875,1.6281,1.62865,293200000.0
2009-03-31 11:48:00,1.6287,1.6291,1.6287,1.62875,267600000.0
2009-03-31 11:49:00,1.62875,1.629,1.62875,1.629,148600000.0
2009-03-31 11:50:00,1.6291,1.6296,1.6287,1.62925,335000000.0
2009-03-31 11:51:00,1.62915,1.62915,1.6288,1.62885,328600000.0
2009-03-31 11:52:00,1.6288,1.629,1.62865,1.62865,154400000.0
2009-03-31 11:53:00,1.62865,1.62875,1.6278,1.6278,405600000.0
2009-03-31 11:54:00,1.62775,1.6279,1.62755,1.6279,216200000.0
2009-03-31 11:55:00,1.62795,1.629,1.62795,1.62855,306200000.0
2009-03-31 11:56:00,1.6287,1.6288,1.6284,1.6285,74000000.0
2009-03-31 11:57:00,1.62845,1.62845,1.62805,1.62825,150800000.0
2009-03-31 11:58:00,1.6283,1.6289,1.62825,1.62885,293400000.0
2009-03-31 11:59:00,1.62885,1.6289,1.6284,1.62885,176000000.0
2009-03-31 12:00:00,1.6288,1.62905,1.6282,1.62835,301400000.0
2009-03-31 12:01:00,1.62835,1.6286,1.62815,1.6282,326600000.0
2009-03-31 12:02:00,1.6283,1.62855,1.6282,1.62835,248200000.0
2009-03-31 12:03:00,1.62835,1.62865,1.6281,1.62835,526800000.0
2009-03-31 12:04:00,1.62835,1.62835,1.62795,1.6282,218800000.0
2009-03-31 12:05:00,1.6281,1.62825,1.6279,1.6281,377800000.0
2009-03-31 12:06:00,1.6281,1.6281,1.6277,1.62775,238000001.0
2009-03-31 12:07:00,1.62775,1.62815,1.62775,1.628,201600000.0
2009-03-31 12:08:00,1.628,1.6281,1.6275,1.6275,275400000.0
2009-03-31 12:09:00,1.6274,1.62755,1.62705,1.6274,126800000.0
2009-03-31 12:10:00,1.6275,1.62755,1.6272,1.62735,166600000.0
2009-03-31 12:11:00,1.6272,1.6273,1.6269,1.6269,114800000.0
2009-03-31 12:12:00,1.62685,1.627,1.6265,1.6268,215200000.0
2009-03-31 12:13:00,1.62685,1.62755,1.6267,1.62745,336800000.0
2009-03-31 12:14:00,1.6274,1.6279,1.62635,1.62715,369800000.0
2009-03-31 12:15:00,1.62715,1.62735,1.6269,1.627,304600000.0
2009-03-31 12:16:00,1.6271,1.62755,1.62675,1.62745,212000000.0
2009-03-31 12:17:00,1.62745,1.62765,1.62675,1.62675,321800000.0
2009-03-31 12:18:00,1.6268,1.62705,1.62625,1.627,285800000.0
2009-03-31 12:19:00,1.6268,1.6272,1.62665,1.62705,322800000.0
2009-03-31 12:20:00,1.627,1.62775,1.62635,1.6275,350600000.0
2009-03-31 12:21:00,1.6275,1.6297,1.6272,1.6291,396600000.0
2009-03-31 12:22:00,1.629,1.62925,1.6281,1.62915,359400000.0
2009-03-31 12:23:00,1.6291,1.62925,1.629,1.62925,270600000.0
2009-03-31 12:24:00,1.6291,1.6297,1.62895,1.62945,199000000.0
2009-03-31 12:25:00,1.6294,1.6298,1.6293,1.6296,170000000.0
2009-03-31 12:26:00,1.6296,1.6304,1.62955,1.6302,273200000.0
2009-03-31 12:27:00,1.63025,1.63055,1.62975,1.6302,305800000.0
2009-03-31 12:28:00,1.6302,1.6303,1.62865,1.62935,437000000.0
2009-03-31 12:29:00,1.62935,1.63075,1.62905,1.6304,428900000.0
2009-03-31 12:30:00,1.6306,1.63125,1.6304,1.6312,366400000.0
2009-03-31 12:31:00,1.63115,1.63145,1.63045,1.63085,449400000.0
2009-03-31 12:32:00,1.63085,1.63105,1.6302,1.6306,409200000.0
2009-03-31 12:33:00,1.6306,1.63105,1.6301,1.63045,329800000.0
2009-03-31 12:34:00,1.63045,1.6309,1.63015,1.63075,300800000.0
2009-03-31 12:35:00,1.63075,1.63095,1.6304,1.6306,378400000.0
2009-03-31 12:36:00,1.63065,1.631,1.63045,1.6307,390200000.0
2009-03-31 12:37:00,1.63055,1.632,1.63055,1.6318,367600000.0
2009-03-31 12:38:00,1.6318,1.6319,1.631,1.6314,484800000.0
2009-03-31 12:39:00,1.6314,1.63165,1.6304,1.63045,416400000.0
2009-03-31 12:40:00,1.6304,1.63045,1.62985,1.63005,313400000.0
2009-03-31 12:41:00,1.63,1.63035,1.62985,1.63005,278000000.0
2009-03-31 12:42:00,1.6301,1.63065,1.62935,1.62945,345400000.0
2009-03-31 12:43:00,1.62945,1.63,1.62945,1.6299,284000000.0
2009-03-31 12:44:00,1.62985,1.63005,1.62965,1.62975,206000000.0
2009-03-31 12:45:00,1.62975,1.6299,1.62925,1.6298,396400000.0
2009-03-31 12:46:00,1.6298,1.6301,1.6293,1.6293,262600000.0
2009-03-31 12:47:00,1.6293,1.62945,1.62825,1.62875,372000000.0
2009-03-31 12:48:00,1.62885,1.6292,1.6287,1.6291,333200000.0
2009-03-31 12:49:00,1.6289,1.62925,1.62875,1.6289,553800000.0
2009-03-31 12:50:00,1.62885,1.62895,1.62835,1.62835,313600000.0
2009-03-31 12:51:00,1.6283,1.6295,1.6282,1.6295,248200000.0
2009-03-31 12:52:00,1.62955,1.6301,1.6292,1.63,267000000.0
2009-03-31 12:53:00,1.63015,1.63035,1.6297,1.62985,423600000.0
2009-03-31 12:54:00,1.62985,1.6305,1.62975,1.6305,283600000.0
2009-03-31 12:55:00,1.63055,1.63115,1.6305,1.6311,459800000.0
2009-03-31 12:56:00,1.6311,1.63135,1.63075,1.63105,443800000.0
2009-03-31 12:57:00,1.63105,1.6323,1.63105,1.63205,341600000.0
2009-03-31 12:58:00,1.63205,1.6325,1.6313,1.6325,347400000.0
2009-03-31 12:59:00,1.6325,1.6326,1.632,1.63245,464000000.0
2009-03-31 13:00:00,1.6324,1.63255,1.63165,1.6318,521400000.0
2009-03-31 13:01:00,1.6318,1.6319,1.6314,1.6317,300000000.0
2009-03-31 13:02:00,1.6316,1.6317,1.6314,1.6315,389000000.0
2009-03-31 13:03:00,1.6314,1.6322,1.63135,1.63175,377600000.0
2009-03-31 13:04:00,1.63175,1.6318,1.63125,1.63145,297200000.0
2009-03-31 13:05:00,1.63135,1.63165,1.63125,1.6313,214400000.0
2009-03-31 13:06:00,1.6313,1.63165,1.6309,1.63145,259800000.0
2009-03-31 13:07:00,1.6315,1.63205,1.6315,1.6317,179200000.0
2009-03-31 13:08:00,1.6318,1.6319,1.63085,1.63105,165200000.0
2009-03-31 13:09:00,1.6309,1.63095,1.6296,1.62965,318200000.0
2009-03-31 13:10:00,1.62965,1.6304,1.62965,1.63025,471800000.0
2009-03-31 13:11:00,1.63035,1.6307,1.62985,1.6304,463200000.0
2009-03-31 13:12:00,1.6304,1.631,1.6304,1.6309,204800000.0
2009-03-31 13:13:00,1.63085,1.63115,1.63085,1.6309,342000000.0
2009-03-31 13:14:00,1.6309,1.63105,1.6304,1.6307,414800000.0
2009-03-31 13:15:00,1.6308,1.63145,1.6308,1.6311,339400000.0
2009-03-31 13:16:00,1.63095,1.6313,1.6308,1.631,214200000.0
2009-03-31 13:17:00,1.6311,1.63125,1.63085,1.63105,195400000.0
2009-03-31 13:18:00,1.63105,1.63105,1.62995,1.6301,395800000.0
2009-03-31 13:19:00,1.63005,1.6306,1.6296,1.63015,478200000.0
2009-03-31 13:20:00,1.63015,1.63025,1.6298,1.63025,332000000.0
2009-03-31 13:21:00,1.63015,1.63125,1.63015,1.6308,202200000.0
2009-03-31 13:22:00,1.6308,1.63085,1.6301,1.63025,298000000.0
2009-03-31 13:23:00,1.63035,1.63085,1.6296,1.62975,362600000.0
2009-03-31 13:24:00,1.62985,1.62985,1.62885,1.62935,309000000.0
2009-03-31 13:25:00,1.62935,1.62935,1.62885,1.62895,423000000.0
2009-03-31 13:26:00,1.62895,1.62945,1.62895,1.6292,326200000.0
2009-03-31 13:27:00,1.6291,1.62925,1.6289,1.62915,295000000.0
2009-03-31 13:28:00,1.62925,1.6296,1.6292,1.6296,259200000.0
2009-03-31 13:29:00,1.6295,1.62995,1.6293,1.6297,265400000.0
2009-03-31 13:30:00,1.6297,1.63025,1.6294,1.62995,475000000.0
2009-03-31 13:31:00,1.6299,1.63025,1.62985,1.63005,350800000.0
2009-03-31 13:32:00,1.62995,1.63045,1.62985,1.6301,437800000.0
2009-03-31 13:33:00,1.6301,1.63025,1.6294,1.62975,403800000.0
2009-03-31 13:34:00,1.62975,1.63015,1.6296,1.6299,427000000.0
2009-03-31 13:35:00,1.6299,1.6301,1.6296,1.6298,472800000.0
2009-03-31 13:36:00,1.62975,1.6304,1.62975,1.6303,248000000.0
2009-03-31 13:37:00,1.63035,1.6305,1.6301,1.63035,169600000.0
2009-03-31 13:38:00,1.6303,1.6304,1.62885,1.629,430000000.0
2009-03-31 13:39:00,1.629,1.6293,1.62775,1.6282,579799999.0
2009-03-31 13:40:00,1.6282,1.6285,1.62805,1.62835,464800001.0
2009-03-31 13:41:00,1.62825,1.62865,1.6282,1.6285,253400000.0
2009-03-31 13:42:00,1.62865,1.6287,1.62845,1.62855,264600000.0
2009-03-31 13:43:00,1.62855,1.6286,1.62815,1.6285,241600000.0
2009-03-31 13:44:00,1.6284,1.6286,1.6279,1.6283,508400000.0
2009-03-31 13:45:00,1.6283,1.6292,1.6283,1.6292,112000000.0
2009-03-31 13:46:00,1.62935,1.6304,1.629,1.6301,683600000.0
2009-03-31 13:47:00,1.63015,1.6312,1.63005,1.6309,324600000.0
2009-03-31 13:48:00,1.631,1.6317,1.6306,1.63135,464400000.0
2009-03-31 13:49:00,1.63135,1.6318,1.6312,1.63155,307800000.0
2009-03-31 13:50:00,1.63155,1.632,1.63135,1.6319,395600000.0
2009-03-31 13:51:00,1.632,1.632,1.63165,1.6317,245200000.0
2009-03-31 13:52:00,1.6317,1.6325,1.6316,1.63195,347200000.0
2009-03-31 13:53:00,1.6318,1.6321,1.62975,1.6309,416600000.0
2009-03-31 13:54:00,1.63105,1.6318,1.6309,1.63155,505800000.0
2009-03-31 13:55:00,1.63155,1.63155,1.63015,1.6305,411600000.0
2009-03-31 13:56:00,1.6305,1.63095,1.6296,1.63065,333600000.0
2009-03-31 13:57:00,1.63065,1.63085,1.63045,1.6307,412600000.0
2009-03-31 13:58:00,1.6307,1.63115,1.63035,1.63035,280399999.0
2009-03-31 13:59:00,1.63045,1.63065,1.63005,1.63025,522400000.0
2009-03-31 14:00:00,1.63025,1.63045,1.62995,1.63035,379000000.0
2009-03-31 14:01:00,1.63035,1.63055,1.62965,1.62975,423200000.0
2009-03-31 14:02:00,1.62975,1.6298,1.62935,1.6296,347200000.0
2009-03-31 14:03:00,1.62965,1.63035,1.62905,1.62915,551000000.0
2009-03-31 14:04:00,1.62915,1.6299,1.62875,1.6296,512800001.0
2009-03-31 14:05:00,1.6296,1.6298,1.6294,1.62955,281600000.0
2009-03-31 14:06:00,1.6297,1.62975,1.62915,1.62935,700599998.0
2009-03-31 14:07:00,1.6293,1.6294,1.62815,1.62815,524199999.0
2009-03-31 14:08:00,1.62815,1.6285,1.6279,1.6282,393000000.0
2009-03-31 14:09:00,1.6282,1.6285,1.6278,1.6285,448400000.0
2009-03-31 14:10:00,1.6284,1.6287,1.6283,1.6285,431600000.0
2009-03-31 14:11:00,1.62835,1.62885,1.6283,1.6285,346400000.0
2009-03-31 14:12:00,1.6285,1.62855,1.62775,1.62775,319400000.0
2009-03-31 14:13:00,1.62775,1.62805,1.6276,1.6277,352200000.0
2009-03-31 14:14:00,1.62775,1.628,1.6276,1.6277,538000000.0
2009-03-31 14:15:00,1.6278,1.62795,1.6272,1.6276,607200000.0
2009-03-31 14:16:00,1.6276,1.6283,1.6272,1.62825,517400000.0
2009-03-31 14:17:00,1.6281,1.6281,1.6276,1.6278,364200000.0
2009-03-31 14:18:00,1.6277,1.62815,1.62745,1.62785,395000000.0
2009-03-31 14:19:00,1.6278,1.62815,1.62755,1.6276,310400000.0
2009-03-31 14:20:00,1.6276,1.6278,1.6274,1.62775,139200000.0
2009-03-31 14:21:00,1.6276,1.62775,1.6275,1.6277,265800000.0
2009-03-31 14:22:00,1.62785,1.6284,1.62785,1.6281,329000000.0
2009-03-31 14:23:00,1.6281,1.6281,1.62735,1.6276,348200000.0
2009-03-31 14:24:00,1.6276,1.62775,1.62745,1.6277,239000000.0
2009-03-31 14:25:00,1.6278,1.6282,1.6275,1.628,404000000.0
2009-03-31 14:26:00,1.6278,1.62785,1.62745,1.62755,469600001.0
2009-03-31 14:27:00,1.62765,1.6277,1.6273,1.62755,385000000.0
2009-03-31 14:28:00,1.6275,1.6279,1.627,1.6279,546800000.0
2009-03-31 14:29:00,1.62785,1.6281,1.6272,1.6275,563800000.0
2009-03-31 14:30:00,1.6276,1.6276,1.6273,1.6275,318600000.0
2009-03-31 14:31:00,1.6275,1.62775,1.6274,1.62745,266600000.0
2009-03-31 14:32:00,1.62745,1.62805,1.62745,1.62775,485600000.0
2009-03-31 14:33:00,1.62775,1.6286,1.62765,1.62835,510800000.0
2009-03-31 14:34:00,1.62835,1.6285,1.62795,1.6285,332200000.0
2009-03-31 14:35:00,1.6284,1.6284,1.6279,1.6279,352000000.0
2009-03-31 14:36:00,1.6279,1.62835,1.62785,1.6282,347800000.0
2009-03-31 14:37:00,1.62815,1.62845,1.6281,1.6283,163200000.0
2009-03-31 14:38:00,1.6283,1.62865,1.6283,1.62855,263000000.0
2009-03-31 14:39:00,1.62855,1.6289,1.62805,1.62805,439200000.0
2009-03-31 14:40:00,1.62805,1.62805,1.62755,1.62755,382800000.0
2009-03-31 14:41:00,1.6277,1.62815,1.62745,1.6281,499800000.0
2009-03-31 14:42:00,1.62805,1.62825,1.62755,1.62765,521000000.0
2009-03-31 14:43:00,1.62785,1.62805,1.6276,1.6278,390200000.0
2009-03-31 14:44:00,1.6278,1.62805,1.62735,1.6277,446400000.0
2009-03-31 14:45:00,1.6276,1.62795,1.62745,1.62755,470600000.0
2009-03-31 14:46:00,1.62755,1.6277,1.6273,1.62765,433200000.0
2009-03-31 14:47:00,1.62755,1.62785,1.62735,1.62775,251600000.0
2009-03-31 14:48:00,1.62775,1.6284,1.6276,1.6283,514400000.0
2009-03-31 14:49:00,1.6284,1.62865,1.62795,1.6282,477200000.0
2009-03-31 14:50:00,1.6281,1.6285,1.6274,1.6277,437200000.0
2009-03-31 14:51:00,1.6277,1.62835,1.62755,1.62835,509600000.0
2009-03-31 14:52:00,1.6285,1.6291,1.62835,1.62835,312400000.0
2009-03-31 14:53:00,1.6283,1.6286,1.62795,1.6285,391400000.0
2009-03-31 14:54:00,1.62845,1.62895,1.6283,1.6283,442000000.0
2009-03-31 14:55:00,1.62835,1.62855,1.62765,1.6279,420000000.0
2009-03-31 14:56:00,1.6279,1.6281,1.62755,1.6281,607400000.0
2009-03-31 14:57:00,1.62795,1.62815,1.62755,1.62765,730200000.0
2009-03-31 14:58:00,1.62765,1.6284,1.62765,1.6281,506600000.0
2009-03-31 14:59:00,1.6281,1.62815,1.6269,1.627,412400000.0
2009-03-31 15:00:00,1.627,1.62755,1.6269,1.6273,417200000.0
2009-03-31 15:01:00,1.62725,1.6285,1.62725,1.6283,433000001.0
2009-03-31 15:02:00,1.62825,1.6283,1.62745,1.62785,477000000.0
2009-03-31 15:03:00,1.62785,1.6286,1.62775,1.62825,538200000.0
2009-03-31 15:04:00,1.6283,1.62855,1.62775,1.62845,514400000.0
2009-03-31 15:05:00,1.62845,1.6289,1.628,1.6289,572400000.0
2009-03-31 15:06:00,1.629,1.6294,1.62855,1.6293,397200000.0
2009-03-31 15:07:00,1.6293,1.6293,1.62835,1.62855,447000000.0
2009-03-31 15:08:00,1.62845,1.6287,1.62815,1.62835,434200000.0
2009-03-31 15:09:00,1.6284,1.6287,1.62825,1.62855,473800000.0
2009-03-31 15:10:00,1.6287,1.6287,1.62825,1.62855,370000000.0
2009-03-31 15:11:00,1.6286,1.6292,1.6285,1.6286,518800000.0
2009-03-31 15:12:00,1.6284,1.6288,1.6284,1.62855,485000000.0
2009-03-31 15:13:00,1.62855,1.6287,1.6276,1.6278,404600000.0
2009-03-31 15:14:00,1.6278,1.628,1.6276,1.6279,234800000.0
2009-03-31 15:15:00,1.6282,1.6282,1.6276,1.6278,449800000.0
2009-03-31 15:16:00,1.6278,1.62845,1.6274,1.62815,375000000.0
2009-03-31 15:17:00,1.6283,1.62845,1.628,1.62825,320800000.0
2009-03-31 15:18:00,1.62825,1.62835,1.6273,1.6277,332200000.0
2009-03-31 15:19:00,1.6277,1.6279,1.6276,1.6279,117400000.0
2009-03-31 15:20:00,1.6278,1.6278,1.62745,1.62765,275200000.0
2009-03-31 15:21:00,1.62765,1.6279,1.62755,1.6277,94400000.0
2009-03-31 15:22:00,1.6278,1.62815,1.62745,1.6279,323800000.0
2009-03-31 15:23:00,1.628,1.628,1.62715,1.62745,196600000.0
2009-03-31 15:24:00,1.62745,1.6276,1.62715,1.6276,402600000.0
2009-03-31 15:25:00,1.6276,1.62785,1.6272,1.6277,478000000.0
2009-03-31 15:26:00,1.6277,1.62855,1.6274,1.6275,586800000.0
2009-03-31 15:27:00,1.6275,1.6279,1.6274,1.62785,385200000.0
2009-03-31 15:28:00,1.62785,1.62885,1.62765,1.62885,215600000.0
2009-03-31 15:29:00,1.6288,1.6295,1.62865,1.6293,557800000.0
2009-03-31 15:30:00,1.62935,1.6298,1.62935,1.62975,429600000.0
2009-03-31 15:31:00,1.62975,1.62975,1.6283,1.6285,455600001.0
2009-03-31 15:32:00,1.6285,1.6288,1.62805,1.6287,402600000.0
2009-03-31 15:33:00,1.6286,1.62875,1.6282,1.62835,455400000.0
2009-03-31 15:34:00,1.62835,1.6285,1.6279,1.62805,369200000.0
2009-03-31 15:35:00,1.62805,1.62805,1.62745,1.62775,275200000.0
2009-03-31 15:36:00,1.62765,1.6282,1.62765,1.62805,369600000.0
2009-03-31 15:37:00,1.6282,1.6282,1.6277,1.6278,493200000.0
2009-03-31 15:38:00,1.6278,1.62795,1.6276,1.6278,333600000.0
2009-03-31 15:39:00,1.62785,1.62785,1.6274,1.6276,282200000.0
2009-03-31 15:40:00,1.62765,1.62775,1.62725,1.6275,350600000.0
2009-03-31 15:41:00,1.6275,1.62775,1.62715,1.6276,212800000.0
2009-03-31 15:42:00,1.6276,1.62815,1.6275,1.62775,334800000.0
2009-03-31 15:43:00,1.62785,1.6281,1.62745,1.6279,266600000.0
2009-03-31 15:44:00,1.6279,1.62835,1.6277,1.62825,515200000.0
2009-03-31 15:45:00,1.6281,1.6282,1.6274,1.6277,374600000.0
2009-03-31 15:46:00,1.6277,1.6277,1.6248,1.62565,649600000.0
2009-03-31 15:47:00,1.62525,1.6274,1.62525,1.62715,543400000.0
2009-03-31 15:48:00,1.62715,1.62735,1.62555,1.62555,371200001.0
2009-03-31 15:49:00,1.62565,1.62575,1.6251,1.6254,484800000.0
2009-03-31 15:50:00,1.6255,1.6255,1.625,1.6252,416000000.0
2009-03-31 15:51:00,1.62525,1.62525,1.62435,1.6245,478400000.0
2009-03-31 15:52:00,1.6245,1.6254,1.6245,1.6254,344600000.0
2009-03-31 15:53:00,1.62545,1.62545,1.62455,1.62455,544800000.0
2009-03-31 15:54:00,1.6246,1.62535,1.6246,1.6252,569800000.0
2009-03-31 15:55:00,1.6252,1.6256,1.6251,1.62545,440200000.0
2009-03-31 15:56:00,1.62565,1.62665,1.62545,1.6263,493800000.0
2009-03-31 15:57:00,1.6263,1.6271,1.6256,1.62625,659000000.0
2009-03-31 15:58:00,1.62625,1.627,1.62595,1.6263,634400000.0
2009-03-31 15:59:00,1.6262,1.6265,1.62545,1.62575,635800000.0
2009-03-31 16:00:00,1.62575,1.62615,1.6253,1.62565,485600000.0
2009-03-31 16:01:00,1.62565,1.62615,1.62545,1.62595,497800000.0
2009-03-31 16:02:00,1.626,1.6266,1.62595,1.6264,478800000.0
2009-03-31 16:03:00,1.6264,1.627,1.6262,1.62695,366000000.0
2009-03-31 16:04:00,1.6269,1.62735,1.6265,1.6269,486400000.0
2009-03-31 16:05:00,1.6269,1.62725,1.62645,1.62675,492000000.0
2009-03-31 16:06:00,1.6267,1.62805,1.6263,1.6278,612000000.0
2009-03-31 16:07:00,1.6278,1.6278,1.62675,1.62745,467200000.0
2009-03-31 16:08:00,1.62745,1.6279,1.62665,1.6274,635600000.0
2009-03-31 16:09:00,1.6274,1.62815,1.62735,1.62795,549000000.0
2009-03-31 16:10:00,1.62785,1.62825,1.62765,1.6282,394200000.0
2009-03-31 16:11:00,1.62835,1.62835,1.6265,1.6265,425600000.0
2009-03-31 16:12:00,1.62665,1.6283,1.6262,1.628,533600000.0
2009-03-31 16:13:00,1.62805,1.62805,1.62735,1.62795,438600000.0
2009-03-31 16:14:00,1.62795,1.628,1.62715,1.6273,420600000.0
2009-03-31 16:15:00,1.62735,1.62735,1.62595,1.62665,535000000.0
2009-03-31 16:16:00,1.6268,1.62725,1.6267,1.62705,521000000.0
2009-03-31 16:17:00,1.62705,1.6274,1.62645,1.6265,533000000.0
2009-03-31 16:18:00,1.62655,1.627,1.6261,1.6269,636400000.0
2009-03-31 16:19:00,1.62685,1.627,1.62655,1.627,445800000.0
2009-03-31 16:20:00,1.62695,1.62705,1.62645,1.62645,356400000.0
2009-03-31 16:21:00,1.62645,1.6267,1.6259,1.62645,426400000.0
2009-03-31 16:22:00,1.62645,1.6267,1.62615,1.6264,530000000.0
2009-03-31 16:23:00,1.6263,1.62655,1.62595,1.62625,478800000.0
2009-03-31 16:24:00,1.62635,1.62675,1.6263,1.62635,319200000.0
2009-03-31 16:25:00,1.62645,1.62645,1.62555,1.62565,563600000.0
2009-03-31 16:26:00,1.62555,1.62635,1.62555,1.62615,498800000.0
2009-03-31 16:27:00,1.6261,1.6266,1.626,1.6266,488200000.0
2009-03-31 16:28:00,1.6266,1.6266,1.6256,1.62575,576600000.0
2009-03-31 16:29:00,1.6257,1.6266,1.62565,1.6266,590999999.0
2009-03-31 16:30:00,1.6268,1.6272,1.62665,1.6267,483800000.0
2009-03-31 16:31:00,1.6267,1.62725,1.62645,1.6266,440800000.0
2009-03-31 16:32:00,1.6266,1.6272,1.62605,1.62615,629800000.0
2009-03-31 16:33:00,1.62625,1.62685,1.62595,1.6264,374600000.0
2009-03-31 16:34:00,1.6264,1.6278,1.62605,1.6261,571800000.0
2009-03-31 16:35:00,1.62605,1.6261,1.62545,1.6257,403400000.0
2009-03-31 16:36:00,1.6257,1.62605,1.6255,1.6257,618400000.0
2009-03-31 16:37:00,1.6257,1.62615,1.62555,1.62575,208000000.0
2009-03-31 16:38:00,1.62585,1.6259,1.62545,1.62575,386400001.0
2009-03-31 16:39:00,1.62565,1.62565,1.62535,1.62535,289000000.0
2009-03-31 16:40:00,1.62535,1.62575,1.6253,1.6256,564800000.0
2009-03-31 16:41:00,1.6256,1.626,1.6252,1.6256,499000000.0
2009-03-31 16:42:00,1.6256,1.62625,1.6256,1.62595,614400000.0
2009-03-31 16:43:00,1.62595,1.62635,1.62585,1.62605,539800000.0
2009-03-31 16:44:00,1.62605,1.62625,1.6248,1.62485,624000000.0
2009-03-31 16:45:00,1.6249,1.62625,1.62465,1.6258,568200000.0
2009-03-31 16:46:00,1.62575,1.62575,1.6249,1.625,414600000.0
2009-03-31 16:47:00,1.62515,1.6259,1.6248,1.62525,589399999.0
2009-03-31 16:48:00,1.6252,1.6272,1.625,1.62665,743400001.0
2009-03-31 16:49:00,1.62675,1.62705,1.6263,1.62675,655400000.0
2009-03-31 16:50:00,1.62675,1.62795,1.62655,1.6273,589600000.0
2009-03-31 16:51:00,1.6275,1.6284,1.6266,1.6283,687400000.0
2009-03-31 16:52:00,1.62835,1.62885,1.6273,1.6275,678600001.0
2009-03-31 16:53:00,1.6276,1.62785,1.62705,1.6273,546800000.0
2009-03-31 16:54:00,1.6273,1.6282,1.62675,1.6281,703000000.0
2009-03-31 16:55:00,1.6281,1.62865,1.62735,1.62835,615200000.0
2009-03-31 16:56:00,1.6284,1.62965,1.628,1.6288,649200000.0
2009-03-31 16:57:00,1.6288,1.6308,1.6288,1.6306,665400000.0
2009-03-31 16:58:00,1.63065,1.63135,1.6298,1.63115,721800000.0
2009-03-31 16:59:00,1.63115,1.632,1.6291,1.6292,640400000.0
2009-03-31 17:00:00,1.62925,1.63055,1.62915,1.6304,578800000.0
2009-03-31 17:01:00,1.63055,1.63095,1.62995,1.6304,519200000.0
2009-03-31 17:02:00,1.63025,1.63105,1.63,1.6307,577400000.0
2009-03-31 17:03:00,1.6307,1.6319,1.6307,1.6319,472400000.0
2009-03-31 17:04:00,1.632,1.63335,1.63195,1.63255,640600000.0
2009-03-31 17:05:00,1.6326,1.63345,1.6326,1.63315,520000000.0
2009-03-31 17:06:00,1.6332,1.6335,1.63245,1.6327,728400000.0
2009-03-31 17:07:00,1.6327,1.63395,1.63185,1.63375,597200000.0
2009-03-31 17:08:00,1.6337,1.6338,1.63295,1.6334,483000000.0
2009-03-31 17:09:00,1.63335,1.63355,1.6328,1.633,581200000.0
2009-03-31 17:10:00,1.6329,1.63375,1.63275,1.6331,485000000.0
2009-03-31 17:11:00,1.6331,1.6331,1.63245,1.63285,456600000.0
2009-03-31 17:12:00,1.6327,1.6327,1.6321,1.6324,554400000.0
2009-03-31 17:13:00,1.6324,1.63285,1.632,1.6324,523400000.0
2009-03-31 17:14:00,1.6323,1.6325,1.6314,1.63165,623600000.0
2009-03-31 17:15:00,1.63165,1.6329,1.6314,1.6322,645800000.0
2009-03-31 17:16:00,1.6322,1.6329,1.6313,1.6318,631400000.0
2009-03-31 17:17:00,1.6318,1.6328,1.6318,1.6321,504000000.0
2009-03-31 17:18:00,1.6321,1.63315,1.6318,1.6326,612800000.0
2009-03-31 17:19:00,1.63275,1.6328,1.63165,1.63185,478400000.0
2009-03-31 17:20:00,1.6318,1.6325,1.6316,1.63215,502600000.0
2009-03-31 17:21:00,1.63215,1.6322,1.6314,1.63155,476599998.0
2009-03-31 17:22:00,1.63155,1.63185,1.63085,1.6311,437800000.0
2009-03-31 17:23:00,1.6311,1.6314,1.6305,1.6314,569800000.0
2009-03-31 17:24:00,1.63145,1.63205,1.63145,1.6318,402800000.0
2009-03-31 17:25:00,1.6317,1.63195,1.6313,1.6316,485600000.0
2009-03-31 17:26:00,1.6316,1.6323,1.63125,1.6318,469400000.0
2009-03-31 17:27:00,1.6317,1.63245,1.63155,1.63215,387799999.0
2009-03-31 17:28:00,1.63215,1.63285,1.63205,1.6326,452000000.0
2009-03-31 17:29:00,1.6326,1.63275,1.631,1.63145,619600000.0
2009-03-31 17:30:00,1.63145,1.6317,1.63105,1.63135,593800000.0
2009-03-31 17:31:00,1.63115,1.63125,1.6304,1.6306,409600000.0
2009-03-31 17:32:00,1.63055,1.63075,1.63015,1.6303,381000000.0
2009-03-31 17:33:00,1.6302,1.63075,1.63,1.63045,344700000.0
2009-03-31 17:34:00,1.63045,1.6306,1.63,1.6304,293200000.0
2009-03-31 17:35:00,1.63055,1.63125,1.6303,1.63085,394000000.0
2009-03-31 17:36:00,1.63085,1.6313,1.63025,1.6304,424600000.0
2009-03-31 17:37:00,1.6305,1.63085,1.63025,1.6306,300400000.0
2009-03-31 17:38:00,1.6307,1.6314,1.63035,1.6314,395000000.0
2009-03-31 17:39:00,1.63135,1.63155,1.6311,1.63125,454200000.0
2009-03-31 17:40:00,1.6312,1.6316,1.63095,1.6313,409600000.0
2009-03-31 17:41:00,1.6313,1.63165,1.63105,1.6313,460200000.0
2009-03-31 17:42:00,1.6312,1.63185,1.6311,1.63155,408400001.0
2009-03-31 17:43:00,1.63155,1.6316,1.6296,1.6296,595000000.0
2009-03-31 17:44:00,1.62955,1.63025,1.62925,1.62995,417600000.0
2009-03-31 17:45:00,1.62985,1.63105,1.6296,1.63075,586400001.0
2009-03-31 17:46:00,1.6307,1.6313,1.6304,1.6306,247000000.0
2009-03-31 17:47:00,1.63055,1.6308,1.62985,1.63015,307200000.0
2009-03-31 17:48:00,1.63015,1.6304,1.62885,1.62895,323000000.0
2009-03-31 17:49:00,1.62885,1.6295,1.62885,1.62945,354400000.0
2009-03-31 17:50:00,1.62935,1.6296,1.6289,1.6292,324800000.0
2009-03-31 17:51:00,1.6291,1.6297,1.6291,1.6297,186000000.0
2009-03-31 17:52:00,1.6297,1.62995,1.62955,1.6297,333600000.0
2009-03-31 17:53:00,1.62975,1.63045,1.62955,1.63045,351400000.0
2009-03-31 17:54:00,1.6303,1.63045,1.6293,1.6293,427800000.0
2009-03-31 17:55:00,1.6294,1.6299,1.62875,1.6296,520800000.0
2009-03-31 17:56:00,1.6297,1.63,1.62895,1.63,322200000.0
2009-03-31 17:57:00,1.63,1.63,1.62895,1.6293,305200000.0
2009-03-31 17:58:00,1.6293,1.6294,1.62825,1.62825,410000000.0
2009-03-31 17:59:00,1.6284,1.6296,1.6282,1.6296,411400000.0
2009-03-31 18:00:00,1.62975,1.62985,1.6291,1.6291,355400000.0
2009-03-31 18:01:00,1.6291,1.6295,1.62855,1.6294,486400000.0
2009-03-31 18:02:00,1.6294,1.63,1.6294,1.6297,386400000.0
2009-03-31 18:03:00,1.6297,1.6306,1.62965,1.6303,341800000.0
2009-03-31 18:04:00,1.63025,1.63175,1.6302,1.6317,520200000.0
2009-03-31 18:05:00,1.6317,1.6323,1.63145,1.63195,425600000.0
2009-03-31 18:06:00,1.632,1.6329,1.6317,1.63215,503800000.0
2009-03-31 18:07:00,1.63215,1.63275,1.63205,1.63245,343400000.0
2009-03-31 18:08:00,1.63245,1.6329,1.63195,1.63205,284800000.0
2009-03-31 18:09:00,1.63205,1.63265,1.63155,1.63155,371200000.0
2009-03-31 18:10:00,1.6315,1.63185,1.631,1.6315,286000000.0
2009-03-31 18:11:00,1.6315,1.6317,1.631,1.63125,386200000.0
2009-03-31 18:12:00,1.63125,1.6315,1.631,1.63145,251600000.0
2009-03-31 18:13:00,1.6314,1.6322,1.6313,1.6322,417800000.0
2009-03-31 18:14:00,1.6323,1.6323,1.6318,1.63195,358200000.0
2009-03-31 18:15:00,1.632,1.63205,1.6318,1.632,149000000.0
2009-03-31 18:16:00,1.632,1.632,1.6315,1.63155,162400000.0
2009-03-31 18:17:00,1.63155,1.63285,1.6314,1.63225,283600000.0
2009-03-31 18:18:00,1.63225,1.6324,1.6316,1.6324,226200000.0
2009-03-31 18:19:00,1.63235,1.6325,1.6317,1.6317,394200000.0
2009-03-31 18:20:00,1.6316,1.63255,1.63125,1.632,366000000.0
2009-03-31 18:21:00,1.632,1.63215,1.63195,1.632,150000000.0
2009-03-31 18:22:00,1.63205,1.63285,1.63205,1.63215,231000000.0
2009-03-31 18:23:00,1.6321,1.63365,1.6319,1.63315,333400000.0
2009-03-31 18:24:00,1.63315,1.63325,1.6323,1.6325,325800000.0
2009-03-31 18:25:00,1.6325,1.63265,1.6319,1.6321,242800000.0
2009-03-31 18:26:00,1.63215,1.6324,1.6318,1.6319,338400000.0
2009-03-31 18:27:00,1.6319,1.6323,1.63185,1.63225,213600000.0
2009-03-31 18:28:00,1.6323,1.63395,1.6323,1.63395,303600000.0
2009-03-31 18:29:00,1.63385,1.6345,1.63355,1.6341,529000000.0
2009-03-31 18:30:00,1.63415,1.6343,1.63345,1.63425,422400000.0
2009-03-31 18:31:00,1.63435,1.63435,1.6332,1.63355,408800000.0
2009-03-31 18:32:00,1.63355,1.6339,1.6333,1.6339,206200000.0
2009-03-31 18:33:00,1.63385,1.63385,1.63365,1.63375,184000000.0
2009-03-31 18:34:00,1.63375,1.6338,1.63305,1.6333,234600000.0
2009-03-31 18:35:00,1.6332,1.6336,1.6331,1.6331,215400000.0
2009-03-31 18:36:00,1.6332,1.63345,1.63305,1.6332,201600000.0
2009-03-31 18:37:00,1.63305,1.6331,1.6327,1.6328,289000000.0
2009-03-31 18:38:00,1.633,1.633,1.63255,1.6327,212800000.0
2009-03-31 18:39:00,1.63255,1.63255,1.632,1.6323,242400000.0
2009-03-31 18:40:00,1.6323,1.63275,1.632,1.632,254000000.0
2009-03-31 18:41:00,1.632,1.6326,1.632,1.6326,175600000.0
2009-03-31 18:42:00,1.6325,1.63295,1.6325,1.63295,107800000.0
2009-03-31 18:43:00,1.63295,1.63315,1.6327,1.633,179800000.0
2009-03-31 18:44:00,1.6328,1.633,1.6327,1.633,86400000.0
2009-03-31 18:45:00,1.633,1.6331,1.63245,1.63245,197000000.0
2009-03-31 18:46:00,1.6326,1.63295,1.6325,1.63265,196400000.0
2009-03-31 18:47:00,1.63265,1.6331,1.63265,1.633,198400000.0
2009-03-31 18:48:00,1.633,1.63345,1.63255,1.63255,337800000.0
2009-03-31 18:49:00,1.6325,1.63335,1.63235,1.63315,162000000.0
2009-03-31 18:50:00,1.63305,1.6333,1.633,1.63305,145600000.0
2009-03-31 18:51:00,1.6332,1.6335,1.63305,1.63335,323199998.0
2009-03-31 18:52:00,1.63335,1.63415,1.63315,1.63415,367000000.0
2009-03-31 18:53:00,1.6342,1.6348,1.63395,1.6347,326400000.0
2009-03-31 18:54:00,1.63465,1.63495,1.634,1.6348,327600000.0
2009-03-31 18:55:00,1.6346,1.6346,1.6342,1.6346,213600000.0
2009-03-31 18:56:00,1.6344,1.6344,1.6338,1.63405,300400000.0
2009-03-31 18:57:00,1.63405,1.63445,1.63375,1.63375,328800000.0
2009-03-31 18:58:00,1.6338,1.63415,1.63375,1.634,199200000.0
2009-03-31 18:59:00,1.6339,1.63485,1.63375,1.6347,301600000.0
2009-03-31 19:00:00,1.6346,1.63475,1.6339,1.634,232800000.0
2009-03-31 19:01:00,1.634,1.6346,1.634,1.6343,337000000.0
2009-03-31 19:02:00,1.6343,1.635,1.6342,1.6346,320000000.0
2009-03-31 19:03:00,1.63455,1.6346,1.6342,1.63445,237200000.0
2009-03-31 19:04:00,1.63445,1.63485,1.63425,1.63465,170600000.0
2009-03-31 19:05:00,1.63445,1.6352,1.63435,1.6351,294400000.0
2009-03-31 19:06:00,1.6351,1.6351,1.6347,1.63505,146000000.0
2009-03-31 19:07:00,1.6349,1.63505,1.63465,1.63495,247400000.0
2009-03-31 19:08:00,1.6349,1.63555,1.63475,1.63525,330800000.0
2009-03-31 19:09:00,1.63525,1.63525,1.6345,1.63465,323400000.0
2009-03-31 19:10:00,1.63465,1.6348,1.6344,1.6345,288400000.0
2009-03-31 19:11:00,1.6345,1.63475,1.63435,1.6344,281000000.0
2009-03-31 19:12:00,1.63445,1.63465,1.6343,1.6345,203600000.0
2009-03-31 19:13:00,1.6345,1.63455,1.6338,1.6341,370600000.0
2009-03-31 19:14:00,1.6341,1.63435,1.63375,1.634,267400000.0
2009-03-31 19:15:00,1.634,1.63415,1.63365,1.63365,165400000.0
2009-03-31 19:16:00,1.63365,1.63375,1.63325,1.6335,189600000.0
2009-03-31 19:17:00,1.6336,1.63375,1.6334,1.63365,169400000.0
2009-03-31 19:18:00,1.63365,1.6345,1.6335,1.6339,321600000.0
2009-03-31 19:19:00,1.63395,1.63395,1.6335,1.63355,184600000.0
2009-03-31 19:20:00,1.6337,1.6337,1.63355,1.6337,66200000.0
2009-03-31 19:21:00,1.6337,1.63375,1.63295,1.6336,306400000.0
2009-03-31 19:22:00,1.6338,1.6343,1.6336,1.63375,325600000.0
2009-03-31 19:23:00,1.63375,1.63375,1.6336,1.63375,94000000.0
2009-03-31 19:24:00,1.63375,1.63385,1.63355,1.63375,146400000.0
2009-03-31 19:25:00,1.63375,1.63375,1.63375,1.63375,101400000.0
2009-03-31 19:26:00,1.63375,1.63375,1.63375,1.63375,31000000.0
2009-03-31 19:27:00,1.63375,1.63375,1.63365,1.6337,100600000.0
2009-03-31 19:28:00,1.63375,1.63375,1.63355,1.63365,175800000.0
2009-03-31 19:29:00,1.6336,1.63375,1.6336,1.63365,99200000.0
2009-03-31 19:30:00,1.63375,1.6338,1.6335,1.63355,129600000.0
2009-03-31 19:31:00,1.63365,1.63365,1.63285,1.63315,204400000.0
2009-03-31 19:32:00,1.6331,1.6334,1.63285,1.63305,364200000.0
2009-03-31 19:33:00,1.63305,1.63365,1.63295,1.63365,271000000.0
2009-03-31 19:34:00,1.63375,1.63405,1.6337,1.6337,172200000.0
2009-03-31 19:35:00,1.6337,1.63445,1.63295,1.6339,524600000.0
2009-03-31 19:36:00,1.6339,1.6343,1.6336,1.63405,344800000.0
2009-03-31 19:37:00,1.63405,1.63445,1.6338,1.63415,381800000.0
2009-03-31 19:38:00,1.63415,1.63475,1.6339,1.6343,295600000.0
2009-03-31 19:39:00,1.63435,1.6346,1.6343,1.6346,120800000.0
2009-03-31 19:40:00,1.6346,1.63495,1.63445,1.63445,258200000.0
2009-03-31 19:41:00,1.6346,1.6346,1.6341,1.6342,270800000.0
2009-03-31 19:42:00,1.6343,1.6345,1.63395,1.6342,225000000.0
2009-03-31 19:43:00,1.6343,1.6348,1.63425,1.6344,569400000.0
2009-03-31 19:44:00,1.6345,1.6347,1.63445,1.63465,131200000.0
2009-03-31 19:45:00,1.63465,1.6348,1.6335,1.63425,350800000.0
2009-03-31 19:46:00,1.63415,1.63505,1.6341,1.6346,248400000.0
2009-03-31 19:47:00,1.6347,1.63485,1.6341,1.6345,214600000.0
2009-03-31 19:48:00,1.6345,1.63465,1.6343,1.6345,131000000.0
2009-03-31 19:49:00,1.63465,1.6348,1.6344,1.6344,188400000.0
2009-03-31 19:50:00,1.63435,1.63495,1.6343,1.63495,97600000.0
2009-03-31 19:51:00,1.63495,1.63495,1.63415,1.63415,86000000.0
2009-03-31 19:52:00,1.6342,1.63435,1.63395,1.63425,154000000.0
2009-03-31 19:53:00,1.63415,1.63425,1.6339,1.63405,153400000.0
2009-03-31 19:54:00,1.63405,1.63405,1.63375,1.634,194000000.0
2009-03-31 19:55:00,1.6341,1.6341,1.6338,1.634,210600000.0
2009-03-31 19:56:00,1.6338,1.63395,1.6335,1.63365,244800000.0
2009-03-31 19:57:00,1.6337,1.6338,1.63355,1.63355,84600000.0
2009-03-31 19:58:00,1.63365,1.6338,1.6332,1.63365,187600000.0
2009-03-31 19:59:00,1.6336,1.63375,1.63345,1.6336,98600000.0
2009-03-31 20:00:00,1.6336,1.6336,1.6334,1.63345,65000000.0
2009-03-31 20:01:00,1.63345,1.6338,1.63345,1.6338,102400000.0
2009-03-31 20:02:00,1.6338,1.6339,1.63355,1.6339,185600000.0
2009-03-31 20:03:00,1.6339,1.63415,1.63355,1.6339,75800000.0
2009-03-31 20:04:00,1.63405,1.6344,1.6336,1.63415,345200000.0
2009-03-31 20:05:00,1.6342,1.63425,1.63395,1.6341,150400000.0
2009-03-31 20:06:00,1.6341,1.63415,1.6336,1.63375,171600000.0
2009-03-31 20:07:00,1.63375,1.63395,1.63375,1.6338,54800000.0
2009-03-31 20:08:00,1.6338,1.63415,1.6338,1.63395,177000000.0
2009-03-31 20:09:00,1.6339,1.63395,1.63375,1.63375,88600000.0
2009-03-31 20:10:00,1.63385,1.634,1.63385,1.63385,38400000.0
2009-03-31 20:11:00,1.63395,1.634,1.6336,1.6336,76200000.0
2009-03-31 20:12:00,1.63365,1.6341,1.6336,1.63405,100400000.0
2009-03-31 20:13:00,1.6341,1.6346,1.634,1.6346,89600000.0
2009-03-31 20:14:00,1.6346,1.63565,1.6341,1.6352,283000000.0
2009-03-31 20:15:00,1.6352,1.6352,1.63465,1.63475,227000000.0
2009-03-31 20:16:00,1.63475,1.63505,1.63475,1.63505,168400000.0
2009-03-31 20:17:00,1.63505,1.63505,1.63415,1.6342,158800000.0
2009-03-31 20:18:00,1.63435,1.63475,1.63425,1.63465,147200000.0
2009-03-31 20:19:00,1.63475,1.6349,1.63425,1.6344,178800000.0
2009-03-31 20:20:00,1.6344,1.63485,1.6344,1.63475,121800000.0
2009-03-31 20:21:00,1.63465,1.63475,1.6343,1.6344,108600000.0
2009-03-31 20:22:00,1.6344,1.6347,1.6342,1.6342,251600000.0
2009-03-31 20:23:00,1.63415,1.63465,1.63415,1.63435,131400000.0
2009-03-31 20:24:00,1.63435,1.63435,1.63415,1.63415,51200000.0
2009-03-31 20:25:00,1.6341,1.63445,1.6341,1.6344,204800000.0
2009-03-31 20:26:00,1.6342,1.6343,1.6339,1.6339,35200000.0
2009-03-31 20:27:00,1.6338,1.634,1.6335,1.634,124000000.0
2009-03-31 20:28:00,1.634,1.63425,1.634,1.63415,90600000.0
2009-03-31 20:29:00,1.63415,1.63425,1.63375,1.63375,209600000.0
2009-03-31 20:30:00,1.63395,1.63395,1.6331,1.6335,184400000.0
2009-03-31 20:31:00,1.63345,1.6338,1.63315,1.63335,406800000.0
2009-03-31 20:32:00,1.6334,1.6341,1.6334,1.6341,209200000.0
2009-03-31 20:33:00,1.63415,1.63425,1.634,1.6341,118200000.0
2009-03-31 20:34:00,1.6341,1.63465,1.634,1.6345,211800000.0
2009-03-31 20:35:00,1.6345,1.6348,1.6342,1.63445,235600000.0
2009-03-31 20:36:00,1.63445,1.635,1.63445,1.63485,185800000.0
2009-03-31 20:37:00,1.6348,1.63515,1.63395,1.6343,367600000.0
2009-03-31 20:38:00,1.6343,1.63445,1.6339,1.63415,195200000.0
2009-03-31 20:39:00,1.634,1.6341,1.63355,1.6341,248400000.0
2009-03-31 20:40:00,1.6341,1.635,1.63395,1.6349,361400000.0
2009-03-31 20:41:00,1.63485,1.635,1.63445,1.6347,125600000.0
2009-03-31 20:42:00,1.63475,1.6353,1.6346,1.63485,235600000.0
2009-03-31 20:43:00,1.6347,1.6348,1.63455,1.6347,135000000.0
2009-03-31 20:44:00,1.63475,1.63495,1.6347,1.6347,80000000.0
2009-03-31 20:45:00,1.6347,1.63505,1.6347,1.6349,175000000.0
2009-03-31 20:46:00,1.63485,1.63505,1.6345,1.6346,294600000.0
2009-03-31 20:47:00,1.6346,1.6349,1.63455,1.6349,186800000.0
2009-03-31 20:48:00,1.6349,1.6349,1.63445,1.63455,183800000.0
2009-03-31 20:49:00,1.63455,1.63495,1.63455,1.63485,194200000.0
2009-03-31 20:50:00,1.63485,1.6349,1.6346,1.63485,192400000.0
2009-03-31 20:51:00,1.63485,1.63505,1.6348,1.63485,104200000.0
2009-03-31 20:52:00,1.6349,1.6353,1.63475,1.63495,158400000.0
2009-03-31 20:53:00,1.63485,1.63485,1.6346,1.6347,137600000.0
2009-03-31 20:54:00,1.6347,1.63485,1.6344,1.63445,176000000.0
2009-03-31 20:55:00,1.63445,1.63465,1.63435,1.63435,194200000.0
2009-03-31 20:56:00,1.63435,1.6345,1.634,1.63405,168000000.0
2009-03-31 20:57:00,1.6341,1.63425,1.6339,1.634,228400000.0
2009-03-31 20:58:00,1.634,1.6348,1.634,1.63435,409800000.0
2009-03-31 20:59:00,1.63435,1.6347,1.63435,1.6345,179200000.0
2009-03-31 21:00:00,1.6345,1.63475,1.63445,1.6345,179400000.0
2009-03-31 21:01:00,1.63445,1.6347,1.63415,1.6342,100200000.0
2009-03-31 21:02:00,1.63425,1.63435,1.63385,1.63385,119000000.0
2009-03-31 21:03:00,1.6342,1.6345,1.63405,1.6344,167800000.0
2009-03-31 21:04:00,1.63455,1.63475,1.6344,1.6345,240200000.0
2009-03-31 21:05:00,1.6345,1.6345,1.63425,1.6343,67200000.0
2009-03-31 21:06:00,1.6343,1.63435,1.63425,1.6343,60800000.0
2009-03-31 21:07:00,1.63435,1.63455,1.6343,1.63455,95200000.0
2009-03-31 21:08:00,1.63445,1.6346,1.63415,1.6344,209000000.0
2009-03-31 21:09:00,1.6344,1.6344,1.6339,1.6339,252800000.0
2009-03-31 21:10:00,1.634,1.6346,1.634,1.6346,141800000.0
2009-03-31 21:11:00,1.63455,1.6349,1.63415,1.6346,189400000.0
2009-03-31 21:12:00,1.6346,1.6353,1.63455,1.63475,259800000.0
2009-03-31 21:13:00,1.63495,1.6351,1.63455,1.6347,159800000.0
2009-03-31 21:14:00,1.63475,1.6351,1.63475,1.635,163200000.0
2009-03-31 21:15:00,1.63495,1.63505,1.63475,1.63475,56600000.0
2009-03-31 21:16:00,1.6348,1.635,1.6346,1.6348,178800000.0
2009-03-31 21:17:00,1.6347,1.6348,1.63445,1.6347,234200000.0
2009-03-31 21:18:00,1.6347,1.6354,1.63465,1.6354,305200000.0
2009-03-31 21:19:00,1.6352,1.6357,1.63495,1.6351,280200000.0
2009-03-31 21:20:00,1.6351,1.63525,1.63485,1.63525,212400000.0
2009-03-31 21:21:00,1.63515,1.63555,1.63515,1.6354,101200000.0
2009-03-31 21:22:00,1.63525,1.6356,1.63515,1.63535,157000000.0
2009-03-31 21:23:00,1.63535,1.63535,1.63535,1.63535,3200000.0
2009-03-31 21:24:00,1.63545,1.63545,1.63535,1.63535,83200000.0
2009-03-31 21:25:00,1.63535,1.63555,1.63535,1.63545,52800000.0
2009-03-31 21:26:00,1.63555,1.63555,1.63495,1.63515,73400000.0
2009-03-31 21:27:00,1.63515,1.63535,1.63475,1.635,205800000.0
2009-03-31 21:28:00,1.63505,1.63615,1.63485,1.63585,333600000.0
2009-03-31 21:29:00,1.63555,1.63615,1.63425,1.63425,338000000.0
2009-03-31 21:30:00,1.63435,1.6357,1.63435,1.63545,276600000.0
2009-03-31 21:31:00,1.6353,1.63555,1.63455,1.63545,208000000.0
2009-03-31 21:32:00,1.63545,1.63545,1.63505,1.6353,228200000.0
2009-03-31 21:33:00,1.63535,1.6355,1.63515,1.6355,113000000.0
2009-03-31 21:34:00,1.6355,1.6355,1.634,1.63425,184800000.0
2009-03-31 21:35:00,1.63435,1.63495,1.6342,1.6346,157000000.0
2009-03-31 21:36:00,1.6347,1.6347,1.6341,1.6343,150400000.0
2009-03-31 21:37:00,1.63425,1.6343,1.63385,1.63385,90800000.0
2009-03-31 21:38:00,1.63375,1.63405,1.63375,1.63395,149200000.0
2009-03-31 21:39:00,1.63405,1.63405,1.63325,1.63355,128400000.0
2009-03-31 21:40:00,1.6335,1.6337,1.633,1.6333,132400000.0
2009-03-31 21:41:00,1.6334,1.6334,1.6325,1.633,132600000.0
2009-03-31 21:42:00,1.633,1.633,1.6325,1.633,140800000.0
2009-03-31 21:43:00,1.63305,1.6331,1.6322,1.63285,51600000.0
2009-03-31 21:44:00,1.6326,1.63285,1.63135,1.63135,325000001.0
2009-03-31 21:45:00,1.63145,1.6328,1.631,1.6327,408000000.0
2009-03-31 21:46:00,1.6325,1.63345,1.63235,1.6332,414000000.0
2009-03-31 21:47:00,1.63315,1.6335,1.63285,1.63345,224200000.0
2009-03-31 21:48:00,1.63335,1.6336,1.6321,1.6334,375600000.0
2009-03-31 21:49:00,1.63345,1.63385,1.63325,1.63325,352600000.0
2009-03-31 21:50:00,1.6332,1.6332,1.6322,1.63225,125800000.0
2009-03-31 21:51:00,1.63225,1.63255,1.63185,1.632,128600000.0
2009-03-31 21:52:00,1.6322,1.6335,1.63195,1.6323,188000000.0
2009-03-31 21:53:00,1.63195,1.6328,1.63195,1.63235,216800000.0
2009-03-31 21:54:00,1.6325,1.6337,1.6324,1.63325,207200000.0
2009-03-31 21:55:00,1.63355,1.6345,1.6334,1.63365,331400000.0
2009-03-31 21:56:00,1.6338,1.6342,1.63275,1.6332,179600000.0
2009-03-31 21:57:00,1.6332,1.6332,1.63285,1.63295,80200000.0
2009-03-31 21:58:00,1.63305,1.63365,1.63275,1.6332,149400000.0
2009-03-31 21:59:00,1.6333,1.6338,1.6329,1.63295,245800000.0
2009-03-31 22:00:00,1.6328,1.6337,1.63245,1.63275,318800000.0
2009-03-31 22:01:00,1.63275,1.6328,1.6321,1.63245,142600000.0
2009-03-31 22:02:00,1.63245,1.63275,1.63195,1.6323,178000000.0
2009-03-31 22:03:00,1.63245,1.6325,1.6324,1.6324,29200000.0
2009-03-31 22:04:00,1.6324,1.6333,1.6324,1.63275,109000000.0
2009-03-31 22:05:00,1.63275,1.63335,1.63275,1.63335,166000000.0
2009-03-31 22:06:00,1.63335,1.63345,1.63285,1.63315,161600000.0
2009-03-31 22:07:00,1.6331,1.6337,1.6331,1.6336,127200000.0
2009-03-31 22:08:00,1.63355,1.6336,1.6334,1.6334,56800000.0
2009-03-31 22:09:00,1.6335,1.6335,1.63325,1.63325,102000000.0
2009-03-31 22:10:00,1.63325,1.6334,1.63315,1.6332,69200000.0
2009-03-31 22:11:00,1.6332,1.6333,1.6328,1.6328,69000000.0
2009-03-31 22:12:00,1.6328,1.63295,1.6328,1.6329,94600000.0
2009-03-31 22:13:00,1.63295,1.63295,1.63245,1.6325,93400000.0
2009-03-31 22:14:00,1.6325,1.63275,1.63215,1.63225,119600000.0
2009-03-31 22:15:00,1.63225,1.63225,1.63175,1.63185,88800000.0
2009-03-31 22:16:00,1.63175,1.63175,1.63155,1.6317,44800000.0
2009-03-31 22:17:00,1.6318,1.632,1.6301,1.6311,291800000.0
2009-03-31 22:18:00,1.63105,1.63185,1.63085,1.6317,266200000.0
2009-03-31 22:19:00,1.6317,1.632,1.6315,1.63195,108800000.0
2009-03-31 22:20:00,1.6319,1.63215,1.6318,1.63215,70600000.0
2009-03-31 22:21:00,1.6321,1.63225,1.6316,1.63185,147200000.0
2009-03-31 22:22:00,1.6318,1.632,1.63105,1.63135,85000000.0
2009-03-31 22:23:00,1.6313,1.63145,1.63105,1.6314,26400000.0
2009-03-31 22:24:00,1.6315,1.6318,1.63145,1.6318,38000000.0
2009-03-31 22:25:00,1.6318,1.63265,1.6318,1.63205,218400000.0
2009-03-31 22:26:00,1.63205,1.63275,1.6318,1.6318,241000000.0
2009-03-31 22:27:00,1.6317,1.6326,1.6316,1.6326,103200000.0
2009-03-31 22:28:00,1.6325,1.63295,1.6319,1.6323,195200000.0
2009-03-31 22:29:00,1.6322,1.63235,1.6322,1.6323,35200000.0
2009-03-31 22:30:00,1.6323,1.63245,1.6322,1.63235,141200000.0
2009-03-31 22:31:00,1.6321,1.6321,1.6319,1.6319,63800000.0
2009-03-31 22:32:00,1.6318,1.6322,1.6317,1.6322,99200000.0
2009-03-31 22:33:00,1.63205,1.6322,1.63205,1.63215,82400000.0
2009-03-31 22:34:00,1.63215,1.63215,1.6318,1.6321,53800000.0
2009-03-31 22:35:00,1.63205,1.6326,1.63205,1.6326,60000000.0
2009-03-31 22:36:00,1.6326,1.63265,1.6323,1.63235,110000000.0
2009-03-31 22:37:00,1.63235,1.63235,1.63215,1.63235,127400000.0
2009-03-31 22:38:00,1.632,1.63215,1.63195,1.6321,63600000.0
2009-03-31 22:39:00,1.63185,1.63215,1.63185,1.63205,44400000.0
2009-03-31 22:40:00,1.63205,1.63205,1.6318,1.6318,207600000.0
2009-03-31 22:41:00,1.6318,1.63215,1.6316,1.6318,137800000.0
2009-03-31 22:42:00,1.6318,1.6328,1.63145,1.6328,128600000.0
2009-03-31 22:43:00,1.63275,1.63295,1.6326,1.6329,68000000.0
2009-03-31 22:44:00,1.6329,1.6334,1.63245,1.63245,60800000.0
2009-03-31 22:45:00,1.6325,1.63305,1.63245,1.63265,75400000.0
2009-03-31 22:46:00,1.63265,1.63295,1.63245,1.63295,60800000.0
2009-03-31 22:47:00,1.63295,1.633,1.6326,1.6326,92400000.0
2009-03-31 22:48:00,1.63255,1.63295,1.6322,1.6325,190600000.0
2009-03-31 22:49:00,1.6325,1.6325,1.6322,1.6325,72800000.0
2009-03-31 22:50:00,1.63255,1.6327,1.63195,1.63195,113400000.0
2009-03-31 22:51:00,1.63195,1.63215,1.6319,1.6321,43400000.0
2009-03-31 22:52:00,1.6319,1.63195,1.63125,1.6314,59200000.0
2009-03-31 22:53:00,1.63155,1.6317,1.63145,1.6317,33800000.0
2009-03-31 22:54:00,1.6318,1.63185,1.6313,1.6316,91200000.0
2009-03-31 22:55:00,1.6316,1.63185,1.63145,1.63185,50600000.0
2009-03-31 22:56:00,1.63185,1.6321,1.63155,1.63195,69200000.0
2009-03-31 22:57:00,1.63195,1.6323,1.63195,1.6321,137600000.0
2009-03-31 22:58:00,1.63225,1.63225,1.63135,1.6314,57600000.0
2009-03-31 22:59:00,1.6314,1.6319,1.6314,1.6318,86800000.0
2009-03-31 23:00:00,1.63157,1.63169,1.6312,1.63135,44800000.0
2009-03-31 23:01:00,1.6314,1.63186,1.63132,1.63132,22400000.0
2009-03-31 23:02:00,1.63145,1.632,1.6307,1.6317,78600000.0
2009-03-31 23:03:00,1.63175,1.63195,1.63105,1.63155,71200000.0
2009-03-31 23:04:00,1.6315,1.6321,1.6315,1.6319,44800000.0
2009-03-31 23:05:00,1.6319,1.6325,1.63165,1.63165,89600000.0
2009-03-31 23:06:00,1.63165,1.63165,1.63165,1.63165,38400000.0
2009-03-31 23:07:00,1.6316,1.6322,1.6316,1.6318,78800000.0
2009-03-31 23:08:00,1.6317,1.63235,1.6316,1.6321,64000000.0
2009-03-31 23:09:00,1.63195,1.6321,1.63195,1.632,45600000.0
2009-03-31 23:10:00,1.632,1.63205,1.63185,1.63185,23600000.0
2009-03-31 23:11:00,1.6319,1.632,1.63145,1.632,36800000.0
2009-03-31 23:12:00,1.63205,1.63215,1.63195,1.63195,15600000.0
2009-03-31 23:13:00,1.63205,1.63205,1.632,1.632,10000000.0
2009-03-31 23:14:00,1.6321,1.6321,1.63185,1.632,68800000.0
2009-03-31 23:15:00,1.6321,1.6321,1.632,1.632,42400000.0
2009-03-31 23:16:00,1.632,1.632,1.632,1.632,1600000.0
2009-03-31 23:17:00,1.632,1.6321,1.632,1.6321,40400000.0
2009-03-31 23:18:00,1.6323,1.6323,1.63195,1.63205,24400000.0
2009-03-31 23:19:00,1.63205,1.6321,1.63205,1.6321,11200000.0
2009-03-31 23:20:00,1.63172,1.63174,1.6314,1.63148,123400000.0
2009-03-31 23:21:00,1.63205,1.6321,1.632,1.63205,79800000.0
2009-03-31 23:22:00,1.632,1.63245,1.632,1.63245,106200000.0
2009-03-31 23:23:00,1.63245,1.6325,1.63215,1.63215,156200000.0
2009-03-31 23:24:00,1.6322,1.63235,1.632,1.63215,94800000.0
2009-03-31 23:25:00,1.6321,1.6322,1.6321,1.6322,95400001.0
2009-03-31 23:26:00,1.6322,1.63225,1.63215,1.63215,22400000.0
2009-03-31 23:27:00,1.63215,1.6322,1.63215,1.63215,28000000.0
2009-03-31 23:28:00,1.63215,1.63215,1.63195,1.63195,39600000.0
2009-03-31 23:29:00,1.632,1.632,1.632,1.632,10400000.0
2009-03-31 23:30:00,1.6321,1.6323,1.6318,1.6318,98000000.0
2009-03-31 23:31:00,1.6318,1.63185,1.63175,1.63175,22400000.0
2009-03-31 23:32:00,1.6316,1.6318,1.6311,1.63175,80800000.0
2009-03-31 23:33:00,1.63185,1.632,1.63185,1.63195,44800000.0
2009-03-31 23:34:00,1.63195,1.63195,1.63045,1.63135,267800000.0
2009-03-31 23:35:00,1.63135,1.6316,1.6312,1.6313,110000000.0
2009-03-31 23:36:00,1.63145,1.63175,1.63145,1.6317,66400000.0
2009-03-31 23:37:00,1.6317,1.63225,1.6317,1.63225,54200000.0
2009-03-31 23:38:00,1.63245,1.63245,1.6319,1.63215,104600000.0
2009-03-31 23:39:00,1.6322,1.6322,1.63215,1.63215,6400000.0
2009-03-31 23:40:00,1.6322,1.6322,1.63195,1.63195,25400000.0
2009-03-31 23:41:00,1.63205,1.6322,1.632,1.63215,14400000.0
2009-03-31 23:42:00,1.632,1.6322,1.632,1.6322,48400000.0
2009-03-31 23:43:00,1.63225,1.63245,1.632,1.6323,155400000.0
2009-03-31 23:44:00,1.6323,1.63245,1.6323,1.63245,34000000.0
2009-03-31 23:45:00,1.6324,1.63325,1.63215,1.633,121200000.0
2009-03-31 23:46:00,1.63275,1.633,1.6327,1.63275,56800000.0
2009-03-31 23:47:00,1.63275,1.63325,1.63275,1.63305,42800000.0
2009-03-31 23:48:00,1.633,1.6333,1.63265,1.6331,47200000.0
2009-03-31 23:49:00,1.6331,1.63325,1.633,1.6332,27200000.0
2009-03-31 23:50:00,1.63325,1.6334,1.63305,1.6333,52400000.0
2009-03-31 23:51:00,1.63335,1.63335,1.63335,1.63335,4000000.0
2009-03-31 23:52:00,1.63335,1.63335,1.6328,1.6329,19200000.0
2009-03-31 23:53:00,1.6329,1.6329,1.63245,1.63245,18800000.0
2009-03-31 23:54:00,1.63255,1.63255,1.6317,1.63185,52800000.0
2009-03-31 23:55:00,1.6319,1.6322,1.6319,1.6321,33600000.0
2009-03-31 23:56:00,1.632,1.6321,1.6319,1.63195,25600000.0
2009-03-31 23:57:00,1.63195,1.63215,1.63195,1.63205,45600000.0
2009-03-31 23:58:00,1.632,1.6322,1.632,1.6322,75200000.0
2009-03-31 23:59:00,1.6322,1.6322,1.6311,1.6312,202600000.0
2009-04-01 00:00:00,1.63125,1.63125,1.62995,1.62995,221200000.0
2009-04-01 00:01:00,1.6301,1.63055,1.6295,1.62985,206800000.0
2009-04-01 00:02:00,1.62995,1.63025,1.62955,1.62955,112000000.0
2009-04-01 00:03:00,1.62955,1.6299,1.62925,1.6298,212000000.0
2009-04-01 00:04:00,1.6297,1.6304,1.6297,1.63015,146600000.0
2009-04-01 00:05:00,1.63015,1.6315,1.63015,1.63145,220800000.0
2009-04-01 00:06:00,1.6315,1.6315,1.63085,1.63085,95600000.0
2009-04-01 00:07:00,1.6309,1.6312,1.6305,1.63055,73000000.0
2009-04-01 00:08:00,1.6307,1.6315,1.6307,1.6314,89400000.0
2009-04-01 00:09:00,1.6313,1.6318,1.6309,1.63125,319200000.0
2009-04-01 00:10:00,1.6312,1.6317,1.631,1.6316,190000000.0
2009-04-01 00:11:00,1.63155,1.63155,1.6314,1.6314,54400000.0
2009-04-01 00:12:00,1.63155,1.6318,1.6314,1.6315,55400000.0
2009-04-01 00:13:00,1.6317,1.6317,1.6315,1.6315,12800000.0
2009-04-01 00:14:00,1.6314,1.63175,1.6314,1.63175,80400000.0
2009-04-01 00:15:00,1.63175,1.63175,1.631,1.6312,159400000.0
2009-04-01 00:16:00,1.63135,1.63145,1.6313,1.63145,45800000.0
2009-04-01 00:17:00,1.6315,1.6315,1.63135,1.6314,55800000.0
2009-04-01 00:18:00,1.63145,1.6316,1.631,1.631,124200000.0
2009-04-01 00:19:00,1.63105,1.6318,1.63085,1.63175,182600000.0
2009-04-01 00:20:00,1.6318,1.6326,1.63155,1.6326,286800000.0
2009-04-01 00:21:00,1.6323,1.634,1.6316,1.6334,170200000.0
2009-04-01 00:22:00,1.6334,1.6334,1.63305,1.6332,102000000.0
2009-04-01 00:23:00,1.6332,1.6332,1.63205,1.6331,129600000.0
2009-04-01 00:24:00,1.6332,1.6332,1.6332,1.6332,16000000.0
2009-04-01 00:25:00,1.63325,1.63335,1.63325,1.6333,22000000.0
2009-04-01 00:26:00,1.63335,1.63455,1.63305,1.63435,59200000.0
2009-04-01 00:27:00,1.63435,1.63435,1.63435,1.63435,3000000.0
2009-04-01 00:28:00,1.63435,1.63435,1.6333,1.63415,15000000.0
2009-04-01 00:29:00,1.63435,1.63435,1.63335,1.6335,30000000.0
2009-04-01 00:30:00,1.63315,1.63355,1.63245,1.63335,90000000.0
2009-04-01 00:31:00,1.63335,1.63335,1.63225,1.6324,108200000.0
2009-04-01 00:32:00,1.63255,1.6326,1.6324,1.63255,65200000.0
2009-04-01 00:33:00,1.63245,1.63245,1.63245,1.63245,51400000.0
2009-04-01 00:34:00,1.63255,1.63255,1.6322,1.6322,54000000.0
2009-04-01 00:35:00,1.6322,1.6327,1.6322,1.6324,60400000.0
2009-04-01 00:36:00,1.6324,1.6335,1.63235,1.63315,259000000.0
2009-04-01 00:37:00,1.6332,1.6338,1.6332,1.63335,144400000.0
2009-04-01 00:38:00,1.6334,1.63395,1.63325,1.6336,157800000.0
2009-04-01 00:39:00,1.6336,1.6339,1.6332,1.6332,135200000.0
2009-04-01 00:40:00,1.6331,1.63335,1.6325,1.6333,84400000.0
2009-04-01 00:41:00,1.63325,1.63325,1.63255,1.63275,61800000.0
2009-04-01 00:42:00,1.63265,1.6331,1.63265,1.63295,79200000.0
2009-04-01 00:43:00,1.633,1.63415,1.63275,1.63385,153200000.0
2009-04-01 00:44:00,1.63395,1.63415,1.6333,1.63365,88800000.0
2009-04-01 00:45:00,1.6337,1.6339,1.6335,1.6339,18000000.0
2009-04-01 00:46:00,1.63385,1.63385,1.63325,1.6334,37600000.0
2009-04-01 00:47:00,1.6334,1.63385,1.63325,1.6334,52400000.0
2009-04-01 00:48:00,1.63335,1.6341,1.63325,1.63335,111600000.0
2009-04-01 00:49:00,1.63335,1.63335,1.63335,1.63335,19200000.0
2009-04-01 00:50:00,1.63335,1.63335,1.6333,1.6333,25600000.0
2009-04-01 00:51:00,1.6333,1.63345,1.6333,1.63345,26400000.0
2009-04-01 00:52:00,1.63335,1.6335,1.6333,1.6333,42600000.0
2009-04-01 00:53:00,1.6333,1.6334,1.6332,1.6334,31200000.0
2009-04-01 00:54:00,1.6334,1.63365,1.6332,1.63365,148600000.0
2009-04-01 00:55:00,1.6338,1.634,1.63325,1.6338,112000000.0
2009-04-01 00:56:00,1.63375,1.63375,1.6336,1.6337,20000000.0
2009-04-01 00:57:00,1.63375,1.63375,1.6336,1.6336,26000000.0
2009-04-01 00:58:00,1.6336,1.6336,1.63325,1.63325,8800000.0
2009-04-01 00:59:00,1.63325,1.63325,1.6332,1.6332,10000000.0
2009-04-01 01:00:00,1.6332,1.6338,1.6332,1.63365,86800000.0
2009-04-01 01:01:00,1.6335,1.6335,1.63325,1.6335,25600000.0
2009-04-01 01:02:00,1.6334,1.6343,1.63325,1.6333,170000000.0
2009-04-01 01:03:00,1.6333,1.6333,1.6324,1.6333,131200000.0
2009-04-01 01:04:00,1.6333,1.6333,1.63225,1.63225,46400000.0
2009-04-01 01:05:00,1.6323,1.63245,1.6322,1.63235,52000000.0
2009-04-01 01:06:00,1.63235,1.63355,1.6323,1.63345,119200000.0
2009-04-01 01:07:00,1.63345,1.6337,1.6333,1.6333,68600000.0
2009-04-01 01:08:00,1.63345,1.63365,1.6331,1.63325,49800000.0
2009-04-01 01:09:00,1.6333,1.63345,1.633,1.6334,78800000.0
2009-04-01 01:10:00,1.6335,1.6335,1.6332,1.6332,11200000.0
2009-04-01 01:11:00,1.63325,1.63325,1.63325,1.63325,2000000.0
2009-04-01 01:12:00,1.6332,1.6332,1.6332,1.6332,3600000.0
2009-04-01 01:13:00,1.63335,1.63345,1.63325,1.6333,74000000.0
2009-04-01 01:14:00,1.6334,1.63365,1.6334,1.6335,28800000.0
2009-04-01 01:15:00,1.63355,1.63395,1.63355,1.6338,63600000.0
2009-04-01 01:16:00,1.63385,1.6339,1.63365,1.63385,19600000.0
2009-04-01 01:17:00,1.6339,1.63395,1.6339,1.6339,21200000.0
2009-04-01 01:18:00,1.63395,1.63395,1.6339,1.6339,4000000.0
2009-04-01 01:19:00,1.63385,1.63385,1.63375,1.6338,41600000.0
2009-04-01 01:20:00,1.6338,1.63405,1.6338,1.634,12000000.0
2009-04-01 01:21:00,1.634,1.634,1.6336,1.63375,50800000.0
2009-04-01 01:22:00,1.6338,1.6341,1.6338,1.6341,44200000.0
2009-04-01 01:23:00,1.6341,1.6341,1.63405,1.6341,31000000.0
2009-04-01 01:24:00,1.63415,1.63415,1.63415,1.63415,2000000.0
2009-04-01 01:25:00,1.6341,1.6341,1.6339,1.6339,23600000.0
2009-04-01 01:26:00,1.6339,1.6341,1.6335,1.6337,85600000.0
2009-04-01 01:27:00,1.6337,1.6338,1.6337,1.63375,40800000.0
2009-04-01 01:28:00,1.6338,1.63405,1.6338,1.63405,35200000.0
2009-04-01 01:29:00,1.634,1.6343,1.63385,1.6343,63000000.0
2009-04-01 01:30:00,1.6343,1.6343,1.63415,1.6343,27200000.0
2009-04-01 01:31:00,1.63425,1.63455,1.63425,1.63445,126200000.0
2009-04-01 01:32:00,1.6343,1.63435,1.6343,1.63435,19400000.0
2009-04-01 01:33:00,1.6344,1.63445,1.63425,1.6343,28000000.0
2009-04-01 01:34:00,1.63445,1.6348,1.63445,1.6348,24600000.0
2009-04-01 01:35:00,1.63485,1.63485,1.63435,1.63435,39400000.0
2009-04-01 01:36:00,1.63445,1.6347,1.6342,1.6342,68800000.0
2009-04-01 01:37:00,1.63415,1.6347,1.63415,1.6344,314800000.0
2009-04-01 01:38:00,1.6345,1.63505,1.6345,1.63505,62800000.0
2009-04-01 01:39:00,1.63485,1.6353,1.63485,1.63525,82000000.0
2009-04-01 01:40:00,1.6353,1.6353,1.6352,1.6353,12000000.0
2009-04-01 01:41:00,1.6353,1.6353,1.63495,1.63495,26800000.0
2009-04-01 01:42:00,1.635,1.635,1.6348,1.63485,45600000.0
2009-04-01 01:43:00,1.63495,1.635,1.63485,1.6349,49200000.0
2009-04-01 01:44:00,1.6349,1.63575,1.6349,1.63575,49200000.0
2009-04-01 01:45:00,1.63585,1.63595,1.6354,1.6354,38000000.0
2009-04-01 01:46:00,1.6354,1.6355,1.6354,1.6355,12000000.0
2009-04-01 01:47:00,1.63545,1.63565,1.63545,1.63565,20800000.0
2009-04-01 01:48:00,1.63565,1.63585,1.63525,1.6353,78400000.0
2009-04-01 01:49:00,1.6353,1.6354,1.6353,1.6354,13200000.0
2009-04-01 01:50:00,1.63535,1.6355,1.6353,1.63545,66400000.0
2009-04-01 01:51:00,1.63535,1.63555,1.6352,1.63555,53800000.0
2009-04-01 01:52:00,1.6356,1.63565,1.6352,1.63555,209400000.0
2009-04-01 01:53:00,1.63555,1.63555,1.63425,1.63515,178600000.0
2009-04-01 01:54:00,1.6352,1.6352,1.63485,1.63495,140800000.0
2009-04-01 01:55:00,1.63495,1.6358,1.6345,1.6355,620200000.0
2009-04-01 01:56:00,1.6355,1.63555,1.6354,1.6354,97200000.0
2009-04-01 01:57:00,1.6354,1.6356,1.63535,1.6354,58800000.0
2009-04-01 01:58:00,1.6354,1.6356,1.63495,1.63495,154200000.0
2009-04-01 01:59:00,1.63495,1.63545,1.63495,1.6353,297200000.0
2009-04-01 02:00:00,1.6354,1.6357,1.6345,1.63495,525000000.0
2009-04-01 02:01:00,1.63475,1.6351,1.633,1.6334,412400000.0
2009-04-01 02:02:00,1.6332,1.6332,1.6317,1.632,225400000.0
2009-04-01 02:03:00,1.63205,1.6346,1.63205,1.6346,249200000.0
2009-04-01 02:04:00,1.6345,1.63555,1.63205,1.6321,337400000.0
2009-04-01 02:05:00,1.63225,1.6336,1.6319,1.6334,241200000.0
2009-04-01 02:06:00,1.63345,1.63485,1.63305,1.6342,358000000.0
2009-04-01 02:07:00,1.6343,1.6356,1.6343,1.6356,297000000.0
2009-04-01 02:08:00,1.6356,1.63595,1.63525,1.6355,248400000.0
2009-04-01 02:09:00,1.63515,1.63515,1.6331,1.63385,239000000.0
2009-04-01 02:10:00,1.63375,1.63375,1.6327,1.6337,190400000.0
2009-04-01 02:11:00,1.6337,1.6339,1.63265,1.6328,49600000.0
2009-04-01 02:12:00,1.6328,1.63365,1.63195,1.6336,105000000.0
2009-04-01 02:13:00,1.63355,1.63355,1.6319,1.6321,189600000.0
2009-04-01 02:14:00,1.63195,1.6323,1.62965,1.6311,237400000.0
2009-04-01 02:15:00,1.6311,1.63175,1.6309,1.63175,165400000.0
2009-04-01 02:16:00,1.63185,1.63185,1.6311,1.63155,305000000.0
2009-04-01 02:17:00,1.6314,1.63245,1.631,1.6318,297800000.0
2009-04-01 02:18:00,1.6319,1.6325,1.6317,1.632,178000000.0
2009-04-01 02:19:00,1.63205,1.6329,1.632,1.6327,199400000.0
2009-04-01 02:20:00,1.6328,1.6329,1.6319,1.6321,150200000.0
2009-04-01 02:21:00,1.63195,1.63275,1.63115,1.63275,212000000.0
2009-04-01 02:22:00,1.63285,1.63295,1.63195,1.63235,272200000.0
2009-04-01 02:23:00,1.63235,1.6331,1.6323,1.6331,176200000.0
2009-04-01 02:24:00,1.63195,1.63305,1.63185,1.6324,182000000.0
2009-04-01 02:25:00,1.6324,1.633,1.63235,1.6327,299200000.0
2009-04-01 02:26:00,1.6327,1.6337,1.63265,1.63345,241400000.0
2009-04-01 02:27:00,1.63345,1.63355,1.6314,1.6319,292000000.0
2009-04-01 02:28:00,1.6319,1.6326,1.63185,1.6323,126000000.0
2009-04-01 02:29:00,1.6323,1.63285,1.63215,1.63255,125600000.0
2009-04-01 02:30:00,1.6326,1.6333,1.6322,1.6322,168600000.0
2009-04-01 02:31:00,1.6321,1.6322,1.632,1.632,85200000.0
2009-04-01 02:32:00,1.63205,1.6329,1.6318,1.6324,132200000.0
2009-04-01 02:33:00,1.63235,1.6332,1.63235,1.6332,244400000.0
2009-04-01 02:34:00,1.6331,1.63375,1.63275,1.63345,177600000.0
2009-04-01 02:35:00,1.63345,1.63365,1.63285,1.633,74800000.0
2009-04-01 02:36:00,1.6329,1.6329,1.632,1.6324,216600000.0
2009-04-01 02:37:00,1.6324,1.63245,1.63185,1.6323,172800000.0
2009-04-01 02:38:00,1.6323,1.6324,1.63225,1.63225,144000000.0
2009-04-01 02:39:00,1.63225,1.6323,1.6322,1.6322,128000000.0
2009-04-01 02:40:00,1.6322,1.6322,1.6322,1.6322,57600000.0
2009-04-01 02:41:00,1.63215,1.6325,1.63215,1.63215,104400000.0
2009-04-01 02:42:00,1.6318,1.6323,1.63165,1.632,171600000.0
2009-04-01 02:43:00,1.6321,1.6321,1.63135,1.6314,116600000.0
2009-04-01 02:44:00,1.63135,1.6321,1.6311,1.6316,428600000.0
2009-04-01 02:45:00,1.63175,1.63375,1.6314,1.63375,304800000.0
2009-04-01 02:46:00,1.6339,1.6339,1.6331,1.6331,88200000.0
2009-04-01 02:47:00,1.6333,1.6333,1.6328,1.6329,31600000.0
2009-04-01 02:48:00,1.63315,1.63365,1.63265,1.63275,130200000.0
2009-04-01 02:49:00,1.63275,1.6331,1.63185,1.63185,184200000.0
2009-04-01 02:50:00,1.63185,1.63225,1.63165,1.63225,245800000.0
2009-04-01 02:51:00,1.63225,1.6328,1.63225,1.63235,106400000.0
2009-04-01 02:52:00,1.63235,1.6337,1.63215,1.6337,168400000.0
2009-04-01 02:53:00,1.6337,1.6341,1.6335,1.6341,98600000.0
2009-04-01 02:54:00,1.634,1.6343,1.63255,1.6336,407600000.0
2009-04-01 02:55:00,1.63375,1.6342,1.6326,1.6333,389200000.0
2009-04-01 02:56:00,1.6333,1.63415,1.6328,1.6339,319200000.0
2009-04-01 02:57:00,1.6339,1.63455,1.6326,1.63275,322000000.0
2009-04-01 02:58:00,1.6328,1.6334,1.63245,1.63245,189200000.0
2009-04-01 02:59:00,1.63235,1.6327,1.6317,1.63235,249200000.0
2009-04-01 03:00:00,1.6324,1.6331,1.63175,1.63285,168800000.0
2009-04-01 03:01:00,1.6328,1.63335,1.6328,1.63315,179200000.0
2009-04-01 03:02:00,1.63315,1.6336,1.6329,1.6334,116400000.0
2009-04-01 03:03:00,1.6335,1.6335,1.6327,1.63285,167600000.0
2009-04-01 03:04:00,1.633,1.63315,1.6321,1.6331,208000000.0
2009-04-01 03:05:00,1.6331,1.63365,1.6331,1.63365,184800000.0
2009-04-01 03:06:00,1.6337,1.6338,1.6329,1.6329,83600000.0
2009-04-01 03:07:00,1.633,1.63305,1.6328,1.6329,47200000.0
2009-04-01 03:08:00,1.6329,1.6329,1.63265,1.63265,44800000.0
2009-04-01 03:09:00,1.6326,1.6328,1.6322,1.6325,116200000.0
2009-04-01 03:10:00,1.63275,1.63355,1.6327,1.6333,326200000.0
2009-04-01 03:11:00,1.63325,1.63415,1.6328,1.63395,245000000.0
2009-04-01 03:12:00,1.634,1.63425,1.6331,1.6338,74400000.0
2009-04-01 03:13:00,1.6338,1.63435,1.63335,1.634,260200000.0
2009-04-01 03:14:00,1.634,1.6346,1.63395,1.6346,165800000.0
2009-04-01 03:15:00,1.63455,1.6349,1.6344,1.63465,144000000.0
2009-04-01 03:16:00,1.6339,1.6347,1.63365,1.6346,158200000.0
2009-04-01 03:17:00,1.6347,1.63525,1.63415,1.63525,129600000.0
2009-04-01 03:18:00,1.6353,1.6354,1.634,1.6348,119200000.0
2009-04-01 03:19:00,1.63505,1.6354,1.63425,1.63455,114400000.0
2009-04-01 03:20:00,1.63455,1.6355,1.63445,1.63485,171200000.0
2009-04-01 03:21:00,1.63485,1.63485,1.6333,1.63385,447000000.0
2009-04-01 03:22:00,1.63385,1.63425,1.63385,1.63395,141200000.0
2009-04-01 03:23:00,1.634,1.6348,1.6337,1.6345,272600000.0
2009-04-01 03:24:00,1.6345,1.6353,1.6344,1.6352,197200000.0
2009-04-01 03:25:00,1.6352,1.63575,1.6344,1.63575,210000000.0
2009-04-01 03:26:00,1.63545,1.63565,1.6351,1.6353,134400000.0
2009-04-01 03:27:00,1.6353,1.63565,1.6345,1.6356,196400000.0
2009-04-01 03:28:00,1.6357,1.6358,1.635,1.6352,140600000.0
2009-04-01 03:29:00,1.6354,1.63585,1.6354,1.6356,131600000.0
2009-04-01 03:30:00,1.6358,1.6359,1.63495,1.6351,116600000.0
2009-04-01 03:31:00,1.6351,1.6352,1.6349,1.6349,165000000.0
2009-04-01 03:32:00,1.63495,1.63495,1.6344,1.63455,80400000.0
2009-04-01 03:33:00,1.6346,1.6352,1.6346,1.63515,147400000.0
2009-04-01 03:34:00,1.63525,1.6353,1.63425,1.6349,102000000.0
2009-04-01 03:35:00,1.635,1.635,1.6348,1.63495,31200000.0
2009-04-01 03:36:00,1.63495,1.6352,1.6341,1.63435,203600000.0
2009-04-01 03:37:00,1.63435,1.6346,1.63375,1.6344,274000000.0
2009-04-01 03:38:00,1.63435,1.6345,1.6342,1.6344,111400000.0
2009-04-01 03:39:00,1.6344,1.6345,1.6344,1.6344,31000000.0
2009-04-01 03:40:00,1.6344,1.63445,1.63405,1.63425,152400000.0
2009-04-01 03:41:00,1.63425,1.6344,1.63425,1.63425,20800000.0
2009-04-01 03:42:00,1.63445,1.6346,1.6344,1.6346,20000000.0
2009-04-01 03:43:00,1.6346,1.6349,1.6344,1.63455,87000000.0
2009-04-01 03:44:00,1.63455,1.6346,1.63455,1.63455,57800000.0
2009-04-01 03:45:00,1.6347,1.63525,1.6347,1.635,83600000.0
2009-04-01 03:46:00,1.6348,1.635,1.6341,1.6341,179200000.0
2009-04-01 03:47:00,1.6342,1.6348,1.6341,1.63475,61200000.0
2009-04-01 03:48:00,1.63475,1.63505,1.6347,1.63505,34200000.0
2009-04-01 03:49:00,1.63495,1.6351,1.63495,1.6351,5200000.0
2009-04-01 03:50:00,1.6351,1.6355,1.635,1.63535,55600000.0
2009-04-01 03:51:00,1.6353,1.636,1.6351,1.6357,77200000.0
2009-04-01 03:52:00,1.6357,1.63605,1.6352,1.6352,137600000.0
2009-04-01 03:53:00,1.6352,1.63525,1.6351,1.6351,18800000.0
2009-04-01 03:54:00,1.6351,1.6351,1.6348,1.6349,20800000.0
2009-04-01 03:55:00,1.6349,1.6353,1.63475,1.63495,75200000.0
2009-04-01 03:56:00,1.63495,1.63515,1.6346,1.6351,27600000.0
2009-04-01 03:57:00,1.6349,1.6353,1.6349,1.635,60000000.0
2009-04-01 03:58:00,1.63495,1.6353,1.63495,1.63515,20000000.0
2009-04-01 03:59:00,1.63525,1.6353,1.6349,1.6351,35200000.0
2009-04-01 04:00:00,1.63505,1.6353,1.63395,1.63395,72800000.0
2009-04-01 04:01:00,1.634,1.6343,1.63355,1.6342,58000000.0
2009-04-01 04:02:00,1.6342,1.6343,1.6339,1.63425,30400000.0
2009-04-01 04:03:00,1.63405,1.63405,1.634,1.634,6400000.0
2009-04-01 04:04:00,1.634,1.634,1.634,1.634,8000000.0
2009-04-01 04:05:00,1.634,1.634,1.63385,1.6339,87600000.0
2009-04-01 04:06:00,1.6339,1.63395,1.6339,1.63395,38800000.0
2009-04-01 04:07:00,1.63395,1.63395,1.63385,1.6339,29200000.0
2009-04-01 04:08:00,1.6339,1.6339,1.6337,1.6337,67000000.0
2009-04-01 04:09:00,1.6337,1.63385,1.6337,1.63385,22400000.0
2009-04-01 04:10:00,1.6339,1.6344,1.63385,1.6343,30800000.0
2009-04-01 04:11:00,1.63425,1.6346,1.63415,1.63445,55200000.0
2009-04-01 04:12:00,1.63445,1.63445,1.6333,1.63385,117200000.0
2009-04-01 04:13:00,1.63385,1.6342,1.63385,1.63405,75200000.0
2009-04-01 04:14:00,1.63405,1.6342,1.63245,1.63315,192600000.0
2009-04-01 04:15:00,1.6331,1.63385,1.6331,1.63385,112000000.0
2009-04-01 04:16:00,1.63385,1.63385,1.63385,1.63385,8600000.0
2009-04-01 04:17:00,1.63395,1.63445,1.63395,1.63445,61600000.0
2009-04-01 04:18:00,1.63445,1.63485,1.63435,1.6348,36800000.0
2009-04-01 04:19:00,1.6347,1.6348,1.63385,1.63385,89000000.0
2009-04-01 04:20:00,1.63395,1.63485,1.63395,1.6347,69000000.0
2009-04-01 04:21:00,1.63435,1.6347,1.6343,1.6347,41400000.0
2009-04-01 04:22:00,1.6347,1.6347,1.63405,1.63405,31800000.0
2009-04-01 04:23:00,1.63415,1.6343,1.63415,1.63415,25600000.0
2009-04-01 04:24:00,1.63415,1.63415,1.63335,1.6336,108800000.0
2009-04-01 04:25:00,1.6338,1.63395,1.6329,1.6332,228800000.0
2009-04-01 04:26:00,1.6333,1.6339,1.63295,1.6339,162000000.0
2009-04-01 04:27:00,1.63385,1.63405,1.63345,1.63395,166600000.0
2009-04-01 04:28:00,1.63395,1.63405,1.6338,1.63405,49600000.0
2009-04-01 04:29:00,1.63395,1.634,1.6324,1.63275,241000000.0
2009-04-01 04:30:00,1.63275,1.63285,1.632,1.6325,272800000.0
2009-04-01 04:31:00,1.63245,1.6325,1.63155,1.63185,224000000.0
2009-04-01 04:32:00,1.63205,1.63255,1.63175,1.63195,260800000.0
2009-04-01 04:33:00,1.63195,1.63235,1.6317,1.63175,352200000.0
2009-04-01 04:34:00,1.6317,1.63195,1.63125,1.63145,220000000.0
2009-04-01 04:35:00,1.63145,1.63175,1.6309,1.63145,247300000.0
2009-04-01 04:36:00,1.63145,1.63145,1.63075,1.63115,169400000.0
2009-04-01 04:37:00,1.63125,1.63175,1.6311,1.6316,91600000.0
2009-04-01 04:38:00,1.63175,1.63185,1.6314,1.6315,108400000.0
2009-04-01 04:39:00,1.6315,1.63215,1.6315,1.63195,94200000.0
2009-04-01 04:40:00,1.63195,1.6323,1.6318,1.632,86800000.0
2009-04-01 04:41:00,1.632,1.63225,1.6319,1.6322,137600000.0
2009-04-01 04:42:00,1.6322,1.6324,1.63215,1.63235,98200000.0
2009-04-01 04:43:00,1.6324,1.6325,1.6322,1.6325,109200000.0
2009-04-01 04:44:00,1.6325,1.6328,1.63245,1.63275,112200000.0
2009-04-01 04:45:00,1.63275,1.63275,1.63275,1.63275,6000000.0
2009-04-01 04:46:00,1.6328,1.6329,1.63275,1.63285,98800000.0
2009-04-01 04:47:00,1.6328,1.6335,1.6328,1.6335,88800000.0
2009-04-01 04:48:00,1.63335,1.6335,1.6328,1.63285,143800000.0
2009-04-01 04:49:00,1.633,1.6333,1.633,1.6333,65000000.0
2009-04-01 04:50:00,1.6331,1.6333,1.633,1.6331,31200000.0
2009-04-01 04:51:00,1.63315,1.63325,1.633,1.6332,49200000.0
2009-04-01 04:52:00,1.6332,1.6336,1.6332,1.6334,30400000.0
2009-04-01 04:53:00,1.63355,1.63355,1.6331,1.6332,36400000.0
2009-04-01 04:54:00,1.6333,1.63335,1.63325,1.63325,11200000.0
2009-04-01 04:55:00,1.6334,1.6338,1.63315,1.6334,85200000.0
2009-04-01 04:56:00,1.63335,1.6339,1.6332,1.63325,85800000.0
2009-04-01 04:57:00,1.6333,1.6337,1.6331,1.63345,212600000.0
2009-04-01 04:58:00,1.63345,1.63375,1.63345,1.63375,85600000.0
2009-04-01 04:59:00,1.6338,1.634,1.63355,1.6336,57000000.0
2009-04-01 05:00:00,1.63345,1.6335,1.63325,1.63325,67600000.0
2009-04-01 05:01:00,1.6332,1.63355,1.63315,1.63355,82800000.0
2009-04-01 05:02:00,1.63345,1.63345,1.63335,1.63345,14400000.0
2009-04-01 05:03:00,1.63355,1.63365,1.63355,1.63365,51800000.0
2009-04-01 05:04:00,1.63365,1.63385,1.6332,1.63335,98400000.0
2009-04-01 05:05:00,1.63335,1.6334,1.6333,1.63335,22400000.0
2009-04-01 05:06:00,1.63335,1.6335,1.6333,1.6334,48400000.0
2009-04-01 05:07:00,1.63345,1.63365,1.6333,1.6336,143200000.0
2009-04-01 05:08:00,1.6336,1.6336,1.63325,1.63345,48400000.0
2009-04-01 05:09:00,1.6334,1.63355,1.63335,1.63355,40000000.0
2009-04-01 05:10:00,1.63335,1.6341,1.63335,1.63345,48800000.0
2009-04-01 05:11:00,1.63345,1.63385,1.63305,1.63305,86200000.0
2009-04-01 05:12:00,1.6331,1.6337,1.633,1.63305,42000000.0
2009-04-01 05:13:00,1.63315,1.6337,1.63315,1.63335,26600000.0
2009-04-01 05:14:00,1.6333,1.63365,1.63315,1.63345,90800000.0
2009-04-01 05:15:00,1.63345,1.6337,1.6334,1.6337,58400000.0
2009-04-01 05:16:00,1.63365,1.63365,1.63365,1.63365,8600000.0
2009-04-01 05:17:00,1.63365,1.63365,1.63345,1.63365,53800000.0
2009-04-01 05:18:00,1.63365,1.63365,1.63365,1.63365,3200000.0
2009-04-01 05:19:00,1.63355,1.63365,1.63345,1.63365,41200000.0
2009-04-01 05:20:00,1.63365,1.63365,1.63365,1.63365,3200000.0
2009-04-01 05:21:00,1.63365,1.6339,1.63365,1.6339,11400000.0
2009-04-01 05:22:00,1.63355,1.63385,1.63355,1.63385,14000000.0
2009-04-01 05:23:00,1.6338,1.6338,1.63365,1.63365,6000000.0
2009-04-01 05:24:00,1.63375,1.63395,1.63375,1.63395,12000000.0
2009-04-01 05:25:00,1.6341,1.6341,1.63405,1.63405,4000000.0
2009-04-01 05:26:00,1.63405,1.6341,1.6337,1.6341,41600000.0
2009-04-01 05:27:00,1.63405,1.6342,1.6338,1.6342,50200000.0
2009-04-01 05:28:00,1.63425,1.6345,1.6342,1.6342,24000000.0
2009-04-01 05:29:00,1.6342,1.6343,1.63405,1.6343,44000000.0
2009-04-01 05:30:00,1.6343,1.6344,1.6343,1.6343,13800000.0
2009-04-01 05:31:00,1.6343,1.63455,1.6343,1.6344,37600000.0
2009-04-01 05:32:00,1.6345,1.63455,1.6342,1.6342,83600000.0
2009-04-01 05:33:00,1.6342,1.6344,1.63405,1.6341,54000000.0
2009-04-01 05:34:00,1.634,1.63405,1.63375,1.63375,44200000.0
2009-04-01 05:35:00,1.63385,1.6339,1.6338,1.6339,26000000.0
2009-04-01 05:36:00,1.63385,1.6341,1.63385,1.6341,23200000.0
2009-04-01 05:37:00,1.6342,1.6343,1.6342,1.6343,10000000.0
2009-04-01 05:38:00,1.63415,1.6342,1.63415,1.6342,14000000.0
2009-04-01 05:39:00,1.63415,1.63455,1.6338,1.6343,166800000.0
2009-04-01 05:40:00,1.63415,1.6342,1.6336,1.6336,76400000.0
2009-04-01 05:41:00,1.63325,1.63355,1.6331,1.63315,146800000.0
2009-04-01 05:42:00,1.633,1.63365,1.63225,1.6332,200000000.0
2009-04-01 05:43:00,1.6332,1.6332,1.6327,1.6327,51600000.0
2009-04-01 05:44:00,1.6327,1.63295,1.63255,1.63295,36600000.0
2009-04-01 05:45:00,1.63305,1.6331,1.63255,1.63275,128600000.0
2009-04-01 05:46:00,1.63285,1.63285,1.6325,1.63275,24400000.0
2009-04-01 05:47:00,1.6327,1.6332,1.63235,1.6328,64600000.0
2009-04-01 05:48:00,1.6328,1.6328,1.63225,1.63225,142600000.0
2009-04-01 05:49:00,1.6323,1.6326,1.632,1.6324,115600000.0
2009-04-01 05:50:00,1.6324,1.6333,1.6323,1.63325,166600000.0
2009-04-01 05:51:00,1.6333,1.6334,1.63235,1.6329,101600000.0
2009-04-01 05:52:00,1.63305,1.6336,1.6326,1.6332,152000000.0
2009-04-01 05:53:00,1.6332,1.63405,1.63305,1.6339,212400000.0
2009-04-01 05:54:00,1.6339,1.6344,1.6335,1.6336,128800000.0
2009-04-01 05:55:00,1.6336,1.63405,1.6336,1.63405,40400000.0
2009-04-01 05:56:00,1.6341,1.6341,1.63385,1.63395,78400000.0
2009-04-01 05:57:00,1.63405,1.63425,1.63405,1.6342,85400000.0
2009-04-01 05:58:00,1.63415,1.63415,1.6337,1.63375,66600000.0
2009-04-01 05:59:00,1.63375,1.63385,1.6336,1.63385,62200000.0
2009-04-01 06:00:00,1.63365,1.6337,1.63365,1.6337,12800000.0
2009-04-01 06:01:00,1.6337,1.63375,1.63335,1.63355,157800000.0
2009-04-01 06:02:00,1.63365,1.63365,1.63355,1.63355,51200000.0
2009-04-01 06:03:00,1.63355,1.63355,1.63335,1.6334,182400000.0
2009-04-01 06:04:00,1.6334,1.6334,1.6331,1.63315,62400000.0
2009-04-01 06:05:00,1.63315,1.63355,1.63295,1.6332,21200000.0
2009-04-01 06:06:00,1.6332,1.6336,1.63295,1.6333,102000000.0
2009-04-01 06:07:00,1.6333,1.63355,1.63265,1.63325,166200000.0
2009-04-01 06:08:00,1.63325,1.63325,1.63225,1.6323,263600000.0
2009-04-01 06:09:00,1.6323,1.63235,1.6319,1.63225,61000000.0
2009-04-01 06:10:00,1.6323,1.63235,1.632,1.632,46000000.0
2009-04-01 06:11:00,1.632,1.6327,1.63175,1.63175,154600000.0
2009-04-01 06:12:00,1.63165,1.63195,1.63165,1.63195,62400000.0
2009-04-01 06:13:00,1.6319,1.632,1.6317,1.6319,127000000.0
2009-04-01 06:14:00,1.63185,1.6325,1.63185,1.63245,96000000.0
2009-04-01 06:15:00,1.6325,1.6326,1.6325,1.6325,25200000.0
2009-04-01 06:16:00,1.6324,1.63245,1.63185,1.632,75000000.0
2009-04-01 06:17:00,1.632,1.6322,1.6316,1.63165,98400000.0
2009-04-01 06:18:00,1.63165,1.63205,1.63165,1.63185,114800000.0
2009-04-01 06:19:00,1.63185,1.63195,1.6313,1.63155,70400000.0
2009-04-01 06:20:00,1.63155,1.63195,1.6314,1.63195,120800000.0
2009-04-01 06:21:00,1.63195,1.63255,1.63185,1.63235,99200000.0
2009-04-01 06:22:00,1.63235,1.6325,1.6319,1.63195,79000000.0
2009-04-01 06:23:00,1.63195,1.63205,1.63185,1.63195,54800000.0
2009-04-01 06:24:00,1.6319,1.63225,1.6317,1.6319,99000000.0
2009-04-01 06:25:00,1.632,1.6322,1.63185,1.632,130600000.0
2009-04-01 06:26:00,1.632,1.6328,1.63175,1.6324,102800000.0
2009-04-01 06:27:00,1.6324,1.63245,1.6322,1.6323,58400000.0
2009-04-01 06:28:00,1.6323,1.6323,1.6319,1.63195,150800000.0
2009-04-01 06:29:00,1.6319,1.632,1.63155,1.63165,75000000.0
2009-04-01 06:30:00,1.6316,1.63175,1.6313,1.6313,150800000.0
2009-04-01 06:31:00,1.63145,1.63155,1.6312,1.63135,173800000.0
2009-04-01 06:32:00,1.6313,1.63165,1.6312,1.63165,53800000.0
2009-04-01 06:33:00,1.6313,1.6317,1.63115,1.63135,115800000.0
2009-04-01 06:34:00,1.6314,1.63175,1.63125,1.63135,98000000.0
2009-04-01 06:35:00,1.6314,1.632,1.6313,1.632,101800000.0
2009-04-01 06:36:00,1.63195,1.63205,1.63195,1.63205,39600000.0
2009-04-01 06:37:00,1.6321,1.63215,1.6318,1.6318,94000000.0
2009-04-01 06:38:00,1.6318,1.6319,1.6314,1.6314,51200000.0
2009-04-01 06:39:00,1.63145,1.6316,1.63135,1.63135,17600000.0
2009-04-01 06:40:00,1.6313,1.63145,1.6312,1.63135,43600000.0
2009-04-01 06:41:00,1.63135,1.6315,1.63135,1.6315,31800000.0
2009-04-01 06:42:00,1.6315,1.6315,1.6315,1.6315,6000000.0
2009-04-01 06:43:00,1.63155,1.63155,1.6313,1.63145,28200000.0
2009-04-01 06:44:00,1.6313,1.63145,1.6313,1.6314,55800000.0
2009-04-01 06:45:00,1.6313,1.63145,1.6313,1.63145,31800000.0
2009-04-01 06:46:00,1.63135,1.6316,1.63135,1.63155,28000000.0
2009-04-01 06:47:00,1.63155,1.63235,1.6315,1.6322,113200000.0
2009-04-01 06:48:00,1.6322,1.6328,1.6322,1.6328,31800000.0
2009-04-01 06:49:00,1.6329,1.63295,1.6326,1.6326,132200000.0
2009-04-01 06:50:00,1.6326,1.63305,1.6326,1.633,102000000.0
2009-04-01 06:51:00,1.6329,1.6331,1.63245,1.6325,48400000.0
2009-04-01 06:52:00,1.63215,1.63255,1.63215,1.63255,27200000.0
2009-04-01 06:53:00,1.63265,1.63265,1.6323,1.6323,32000000.0
2009-04-01 06:54:00,1.6323,1.63265,1.6323,1.6323,38800000.0
2009-04-01 06:55:00,1.6323,1.63255,1.6323,1.6325,33600000.0
2009-04-01 06:56:00,1.63255,1.63265,1.63245,1.63265,43000000.0
2009-04-01 06:57:00,1.6327,1.63315,1.63265,1.633,105600000.0
2009-04-01 06:58:00,1.633,1.63325,1.6328,1.6332,52800000.0
2009-04-01 06:59:00,1.6332,1.6332,1.63265,1.6331,80800000.0
2009-04-01 07:00:00,1.633,1.6335,1.6327,1.6335,90800000.0
2009-04-01 07:01:00,1.63375,1.63375,1.6334,1.6334,45200000.0
2009-04-01 07:02:00,1.6334,1.63365,1.63315,1.63315,92400000.0
2009-04-01 07:03:00,1.63315,1.63345,1.633,1.63345,82200000.0
2009-04-01 07:04:00,1.6331,1.6332,1.6328,1.6328,52800000.0
2009-04-01 07:05:00,1.63275,1.6328,1.63265,1.6328,17000000.0
2009-04-01 07:06:00,1.6329,1.633,1.6327,1.63285,31000000.0
2009-04-01 07:07:00,1.6328,1.6328,1.6328,1.6328,3200000.0
2009-04-01 07:08:00,1.63265,1.63265,1.63255,1.63265,64600000.0
2009-04-01 07:09:00,1.63265,1.63265,1.63255,1.63255,19800000.0
2009-04-01 07:10:00,1.63255,1.63295,1.63225,1.63295,170400000.0
2009-04-01 07:11:00,1.63295,1.63355,1.6325,1.6325,248800000.0
2009-04-01 07:12:00,1.6325,1.63265,1.63195,1.6326,108600000.0
2009-04-01 07:13:00,1.6325,1.63255,1.6323,1.6325,36800000.0
2009-04-01 07:14:00,1.6325,1.63255,1.632,1.6322,61400000.0
2009-04-01 07:15:00,1.6326,1.63285,1.63245,1.63275,43800000.0
2009-04-01 07:16:00,1.63295,1.633,1.6325,1.633,63200000.0
2009-04-01 07:17:00,1.633,1.63305,1.6325,1.6328,96600000.0
2009-04-01 07:18:00,1.6328,1.6332,1.63275,1.63295,95400000.0
2009-04-01 07:19:00,1.63315,1.6332,1.6331,1.6332,18000000.0
2009-04-01 07:20:00,1.6333,1.6336,1.63325,1.63345,106800000.0
2009-04-01 07:21:00,1.6334,1.6336,1.63325,1.6333,48800000.0
2009-04-01 07:22:00,1.6333,1.63375,1.6333,1.63355,74000000.0
2009-04-01 07:23:00,1.6335,1.63375,1.63325,1.63345,190200000.0
2009-04-01 07:24:00,1.6334,1.6334,1.6331,1.6333,120400000.0
2009-04-01 07:25:00,1.6333,1.6333,1.63315,1.63315,70800000.0
2009-04-01 07:26:00,1.63315,1.63325,1.6328,1.63325,188600000.0
2009-04-01 07:27:00,1.6333,1.6339,1.6333,1.6336,201800000.0
2009-04-01 07:28:00,1.63375,1.6339,1.6334,1.63385,139400000.0
2009-04-01 07:29:00,1.6339,1.634,1.63355,1.6337,110600000.0
2009-04-01 07:30:00,1.6337,1.634,1.63365,1.63375,76400000.0
2009-04-01 07:31:00,1.63385,1.6341,1.63385,1.634,45000000.0
2009-04-01 07:32:00,1.63395,1.63445,1.6338,1.6343,139000000.0
2009-04-01 07:33:00,1.6343,1.63445,1.6343,1.63435,39000000.0
2009-04-01 07:34:00,1.63435,1.6348,1.63425,1.63475,61000000.0
2009-04-01 07:35:00,1.63465,1.6347,1.63435,1.6345,111600000.0
2009-04-01 07:36:00,1.6345,1.635,1.6343,1.63435,255400000.0
2009-04-01 07:37:00,1.6344,1.6351,1.6344,1.63485,139400000.0
2009-04-01 07:38:00,1.6349,1.6349,1.63445,1.63455,227800000.0
2009-04-01 07:39:00,1.63455,1.6348,1.634,1.63465,244800000.0
2009-04-01 07:40:00,1.6347,1.63515,1.6347,1.6351,51400000.0
2009-04-01 07:41:00,1.6351,1.6357,1.6351,1.6356,76200000.0
2009-04-01 07:42:00,1.6356,1.6356,1.63475,1.63475,162400000.0
2009-04-01 07:43:00,1.63475,1.63495,1.63465,1.63485,106400000.0
2009-04-01 07:44:00,1.6347,1.6349,1.6346,1.63475,108000000.0
2009-04-01 07:45:00,1.63465,1.63475,1.63455,1.6346,73600000.0
2009-04-01 07:46:00,1.63455,1.63455,1.6336,1.6336,108000000.0
2009-04-01 07:47:00,1.63365,1.6341,1.63355,1.634,51400000.0
2009-04-01 07:48:00,1.63395,1.6344,1.6338,1.63405,87400000.0
2009-04-01 07:49:00,1.63405,1.63425,1.634,1.6341,56000000.0
2009-04-01 07:50:00,1.63425,1.6344,1.634,1.63435,248600000.0
2009-04-01 07:51:00,1.6344,1.6344,1.6341,1.63425,177000000.0
2009-04-01 07:52:00,1.6343,1.6345,1.634,1.63415,183000000.0
2009-04-01 07:53:00,1.6343,1.6351,1.6343,1.63505,177800000.0
2009-04-01 07:54:00,1.63495,1.636,1.63495,1.636,148000000.0
2009-04-01 07:55:00,1.63595,1.6362,1.635,1.6356,311400000.0
2009-04-01 07:56:00,1.6356,1.63615,1.6356,1.63605,192600000.0
2009-04-01 07:57:00,1.63605,1.63605,1.63555,1.63595,123200000.0
2009-04-01 07:58:00,1.636,1.63625,1.6353,1.636,356000000.0
2009-04-01 07:59:00,1.63605,1.63685,1.63575,1.63675,376000000.0
2009-04-01 08:00:00,1.6366,1.63705,1.63565,1.6357,368600000.0
2009-04-01 08:01:00,1.63585,1.6361,1.6347,1.63545,356600000.0
2009-04-01 08:02:00,1.63545,1.6364,1.63525,1.63625,155400000.0
2009-04-01 08:03:00,1.63625,1.63665,1.6358,1.6358,240600000.0
2009-04-01 08:04:00,1.6358,1.63595,1.63555,1.63555,264800000.0
2009-04-01 08:05:00,1.6356,1.63635,1.6354,1.6358,236600000.0
2009-04-01 08:06:00,1.6358,1.636,1.6356,1.63595,150600000.0
2009-04-01 08:07:00,1.63595,1.6366,1.63585,1.63625,243800000.0
2009-04-01 08:08:00,1.63625,1.63655,1.63565,1.63565,301800000.0
2009-04-01 08:09:00,1.63565,1.63565,1.63485,1.63515,242400000.0
2009-04-01 08:10:00,1.63515,1.63515,1.6341,1.63495,365000000.0
2009-04-01 08:11:00,1.63495,1.6352,1.6337,1.6341,344000000.0
2009-04-01 08:12:00,1.63425,1.6345,1.63335,1.63375,323400000.0
2009-04-01 08:13:00,1.63385,1.6347,1.63345,1.63405,251200000.0
2009-04-01 08:14:00,1.63405,1.6348,1.6337,1.6341,276000000.0
2009-04-01 08:15:00,1.63395,1.6344,1.63395,1.63435,97000000.0
2009-04-01 08:16:00,1.63435,1.63455,1.6342,1.6344,85200000.0
2009-04-01 08:17:00,1.63445,1.63475,1.6343,1.63475,99000000.0
2009-04-01 08:18:00,1.63485,1.63485,1.6335,1.63415,307800000.0
2009-04-01 08:19:00,1.63405,1.63455,1.634,1.6343,195800000.0
2009-04-01 08:20:00,1.6344,1.63495,1.6339,1.6349,102800000.0
2009-04-01 08:21:00,1.635,1.63505,1.63455,1.6349,125600000.0
2009-04-01 08:22:00,1.635,1.63525,1.6343,1.6343,204000000.0
2009-04-01 08:23:00,1.6343,1.63565,1.6338,1.6356,267400000.0
2009-04-01 08:24:00,1.63565,1.6358,1.6346,1.63525,160200000.0
2009-04-01 08:25:00,1.6353,1.6358,1.6353,1.63555,139800000.0
2009-04-01 08:26:00,1.6355,1.6355,1.6347,1.6348,168400000.0
2009-04-01 08:27:00,1.63465,1.6351,1.6342,1.6345,230600000.0
2009-04-01 08:28:00,1.6345,1.63455,1.6341,1.63425,116000000.0
2009-04-01 08:29:00,1.63425,1.63455,1.634,1.63435,204600000.0
2009-04-01 08:30:00,1.63435,1.63555,1.63435,1.6354,329000000.0
2009-04-01 08:31:00,1.6354,1.6356,1.63515,1.63545,418400000.0
2009-04-01 08:32:00,1.6352,1.6365,1.6352,1.63605,243200000.0
2009-04-01 08:33:00,1.63605,1.6367,1.63555,1.636,365600000.0
2009-04-01 08:34:00,1.6359,1.6365,1.63555,1.6361,458400000.0
2009-04-01 08:35:00,1.6361,1.63615,1.6359,1.63605,217800000.0
2009-04-01 08:36:00,1.63605,1.63665,1.6358,1.63665,240000001.0
2009-04-01 08:37:00,1.63665,1.63665,1.6362,1.6362,245200000.0
2009-04-01 08:38:00,1.6362,1.6373,1.6362,1.6372,282600000.0
2009-04-01 08:39:00,1.6372,1.6376,1.637,1.63755,154600000.0
2009-04-01 08:40:00,1.63745,1.63805,1.63735,1.6378,286200000.0
2009-04-01 08:41:00,1.6378,1.63815,1.637,1.63725,324200000.0
2009-04-01 08:42:00,1.63725,1.63765,1.6371,1.6373,350800000.0
2009-04-01 08:43:00,1.6372,1.63755,1.6372,1.63745,221600000.0
2009-04-01 08:44:00,1.63745,1.6375,1.6369,1.637,219400000.0
2009-04-01 08:45:00,1.637,1.63725,1.63685,1.63705,269800000.0
2009-04-01 08:46:00,1.63705,1.6376,1.63705,1.6371,207200000.0
2009-04-01 08:47:00,1.637,1.63725,1.63695,1.63705,159400000.0
2009-04-01 08:48:00,1.63705,1.63735,1.6368,1.6372,237800000.0
2009-04-01 08:49:00,1.6372,1.6375,1.63705,1.63725,228200000.0
2009-04-01 08:50:00,1.6374,1.63765,1.637,1.6376,216800000.0
2009-04-01 08:51:00,1.63765,1.6379,1.6372,1.6374,329200000.0
2009-04-01 08:52:00,1.63745,1.63745,1.63715,1.63715,158600000.0
2009-04-01 08:53:00,1.63715,1.63715,1.6369,1.63715,92800000.0
2009-04-01 08:54:00,1.63715,1.63765,1.637,1.63765,449200000.0
2009-04-01 08:55:00,1.63745,1.63795,1.6374,1.6376,351400000.0
2009-04-01 08:56:00,1.63765,1.6378,1.63695,1.63735,286200000.0
2009-04-01 08:57:00,1.63735,1.6379,1.6373,1.63765,303800000.0
2009-04-01 08:58:00,1.63765,1.6378,1.63745,1.63765,286400000.0
2009-04-01 08:59:00,1.63755,1.63775,1.6371,1.63715,345400000.0
2009-04-01 09:00:00,1.63715,1.6377,1.63705,1.6377,342800000.0
2009-04-01 09:01:00,1.6378,1.6393,1.63765,1.63915,479400000.0
2009-04-01 09:02:00,1.63915,1.63915,1.63825,1.6389,603400000.0
2009-04-01 09:03:00,1.639,1.6396,1.63835,1.6396,530400000.0
2009-04-01 09:04:00,1.63955,1.6397,1.6389,1.6395,482600000.0
2009-04-01 09:05:00,1.6394,1.63975,1.6392,1.6395,206800000.0
2009-04-01 09:06:00,1.6395,1.6399,1.63945,1.6396,334500000.0
2009-04-01 09:07:00,1.6396,1.6403,1.63955,1.6403,270000000.0
2009-04-01 09:08:00,1.6403,1.6406,1.64,1.6406,671000000.0
2009-04-01 09:09:00,1.6405,1.6406,1.64025,1.64025,188800000.0
2009-04-01 09:10:00,1.64025,1.64115,1.64025,1.6411,195200000.0
2009-04-01 09:11:00,1.6411,1.6413,1.641,1.6412,287200000.0
2009-04-01 09:12:00,1.64115,1.6414,1.6411,1.6412,140400000.0
2009-04-01 09:13:00,1.6412,1.6412,1.6406,1.6408,584600000.0
2009-04-01 09:14:00,1.6409,1.6416,1.64075,1.64125,508600000.0
2009-04-01 09:15:00,1.64125,1.6417,1.64125,1.64155,434200000.0
2009-04-01 09:16:00,1.64155,1.6417,1.64115,1.6412,344000000.0
2009-04-01 09:17:00,1.6412,1.64145,1.64095,1.64125,414399999.0
2009-04-01 09:18:00,1.64125,1.64135,1.6411,1.6411,253400000.0
2009-04-01 09:19:00,1.6411,1.64165,1.64105,1.6415,351800000.0
2009-04-01 09:20:00,1.64145,1.6425,1.641,1.6424,344800000.0
2009-04-01 09:21:00,1.6424,1.6424,1.6421,1.6422,217800000.0
2009-04-01 09:22:00,1.6422,1.64285,1.64215,1.6428,301000000.0
2009-04-01 09:23:00,1.6428,1.6429,1.6421,1.6424,281800000.0
2009-04-01 09:24:00,1.6424,1.64275,1.6418,1.64245,530900000.0
2009-04-01 09:25:00,1.64245,1.64295,1.6418,1.6429,416200000.0
2009-04-01 09:26:00,1.6429,1.6429,1.642,1.6422,281300000.0
2009-04-01 09:27:00,1.64215,1.6429,1.64215,1.64265,308400000.0
2009-04-01 09:28:00,1.6426,1.6432,1.6426,1.6432,303400000.0
2009-04-01 09:29:00,1.64325,1.64325,1.64215,1.64215,393800000.0
2009-04-01 09:30:00,1.64215,1.64265,1.6418,1.64265,448400000.0
2009-04-01 09:31:00,1.64275,1.6428,1.6421,1.64245,494800000.0
2009-04-01 09:32:00,1.6424,1.64255,1.64225,1.64255,141600000.0
2009-04-01 09:33:00,1.64255,1.6426,1.64215,1.6425,333200000.0
2009-04-01 09:34:00,1.64255,1.6427,1.64215,1.64255,315000000.0
2009-04-01 09:35:00,1.64245,1.6435,1.64245,1.6435,406200000.0
2009-04-01 09:36:00,1.64365,1.64455,1.6434,1.6434,497800000.0
2009-04-01 09:37:00,1.64355,1.6445,1.6435,1.6445,414400000.0
2009-04-01 09:38:00,1.6443,1.6447,1.64405,1.64455,419400000.0
2009-04-01 09:39:00,1.64455,1.6451,1.64445,1.64455,511200000.0
2009-04-01 09:40:00,1.64455,1.64475,1.64365,1.6442,592600000.0
2009-04-01 09:41:00,1.6442,1.6442,1.64305,1.6433,567600000.0
2009-04-01 09:42:00,1.6432,1.6432,1.64285,1.64315,303800000.0
2009-04-01 09:43:00,1.64305,1.64375,1.64285,1.64365,325000000.0
2009-04-01 09:44:00,1.64365,1.6437,1.643,1.6433,304400000.0
2009-04-01 09:45:00,1.6434,1.64345,1.6428,1.64295,292600000.0
2009-04-01 09:46:00,1.64285,1.64285,1.6417,1.6418,332800000.0
2009-04-01 09:47:00,1.6418,1.64205,1.6414,1.6415,291600000.0
2009-04-01 09:48:00,1.6415,1.64175,1.64085,1.6413,398600000.0
2009-04-01 09:49:00,1.6413,1.6426,1.6413,1.64225,353400000.0
2009-04-01 09:50:00,1.64225,1.64265,1.6422,1.64235,484400000.0
2009-04-01 09:51:00,1.64235,1.64245,1.64215,1.6423,376000000.0
2009-04-01 09:52:00,1.6423,1.64265,1.6423,1.6425,179800000.0
2009-04-01 09:53:00,1.6425,1.64325,1.64185,1.643,314800000.0
2009-04-01 09:54:00,1.6429,1.6431,1.6427,1.6429,460400000.0
2009-04-01 09:55:00,1.6429,1.6429,1.64235,1.6429,339800000.0
2009-04-01 09:56:00,1.64285,1.6436,1.6428,1.6435,289800000.0
2009-04-01 09:57:00,1.6435,1.6435,1.6431,1.6433,188200000.0
2009-04-01 09:58:00,1.64325,1.64365,1.6431,1.64355,310200000.0
2009-04-01 09:59:00,1.6437,1.6444,1.6434,1.6443,499700000.0
2009-04-01 10:00:00,1.6445,1.6449,1.644,1.6445,582000000.0
2009-04-01 10:01:00,1.6445,1.6448,1.64445,1.6447,361800000.0
2009-04-01 10:02:00,1.6447,1.6458,1.64455,1.6453,379600000.0
2009-04-01 10:03:00,1.6453,1.64555,1.64525,1.64535,315200000.0
2009-04-01 10:04:00,1.6454,1.64545,1.64535,1.6454,260600000.0
2009-04-01 10:05:00,1.6454,1.64585,1.64535,1.64565,417000000.0
2009-04-01 10:06:00,1.6457,1.6457,1.64455,1.64495,505200000.0
2009-04-01 10:07:00,1.6449,1.6451,1.6436,1.6439,568600000.0
2009-04-01 10:08:00,1.64405,1.6448,1.64405,1.6444,450600000.0
2009-04-01 10:09:00,1.64435,1.64485,1.64405,1.64485,349000000.0
2009-04-01 10:10:00,1.64485,1.645,1.64455,1.6448,490200000.0
2009-04-01 10:11:00,1.6449,1.645,1.6439,1.6439,339000000.0
2009-04-01 10:12:00,1.64405,1.64425,1.6433,1.64395,486000000.0
2009-04-01 10:13:00,1.6439,1.6445,1.64375,1.6445,360400000.0
2009-04-01 10:14:00,1.6445,1.6445,1.64405,1.6444,169200000.0
2009-04-01 10:15:00,1.6445,1.64465,1.6442,1.6444,373000000.0
2009-04-01 10:16:00,1.6444,1.6445,1.6439,1.64405,473400000.0
2009-04-01 10:17:00,1.64405,1.64455,1.644,1.6445,365600000.0
2009-04-01 10:18:00,1.6445,1.64555,1.64445,1.6454,560200000.0
2009-04-01 10:19:00,1.6453,1.6454,1.6443,1.6445,671000000.0
2009-04-01 10:20:00,1.6446,1.64495,1.644,1.6444,481600000.0
2009-04-01 10:21:00,1.6443,1.64435,1.6437,1.6439,366800000.0
2009-04-01 10:22:00,1.6439,1.644,1.64335,1.6435,464400000.0
2009-04-01 10:23:00,1.6435,1.6449,1.64335,1.64455,594200000.0
2009-04-01 10:24:00,1.6445,1.64455,1.64395,1.64425,352600000.0
2009-04-01 10:25:00,1.6443,1.6445,1.64405,1.64425,399200000.0
2009-04-01 10:26:00,1.6443,1.6446,1.644,1.64445,386600000.0
2009-04-01 10:27:00,1.6445,1.64465,1.6442,1.64435,407800000.0
2009-04-01 10:28:00,1.64435,1.64735,1.64435,1.6473,475600000.0
2009-04-01 10:29:00,1.64725,1.649,1.64725,1.64885,584200000.0
2009-04-01 10:30:00,1.6489,1.6494,1.6486,1.6494,366800000.0
2009-04-01 10:31:00,1.6494,1.64975,1.6487,1.64885,337800000.0
2009-04-01 10:32:00,1.6488,1.64895,1.64755,1.64765,554800000.0
2009-04-01 10:33:00,1.64765,1.64795,1.64715,1.64765,600400002.0
2009-04-01 10:34:00,1.6477,1.6486,1.6474,1.6484,464200000.0
2009-04-01 10:35:00,1.6485,1.64945,1.64755,1.64775,442000000.0
2009-04-01 10:36:00,1.64785,1.6483,1.64775,1.64795,335000000.0
2009-04-01 10:37:00,1.6478,1.64835,1.6478,1.64825,388200000.0
2009-04-01 10:38:00,1.6484,1.6488,1.64785,1.6486,429600000.0
2009-04-01 10:39:00,1.64865,1.64915,1.64845,1.64885,334400000.0
2009-04-01 10:40:00,1.64885,1.64925,1.64835,1.6484,371600000.0
2009-04-01 10:41:00,1.6483,1.6488,1.6483,1.6487,322399999.0
2009-04-01 10:42:00,1.64845,1.64845,1.64755,1.64755,388000000.0
2009-04-01 10:43:00,1.64755,1.64785,1.6474,1.64765,316000000.0
2009-04-01 10:44:00,1.64765,1.6478,1.64745,1.6476,188000000.0
2009-04-01 10:45:00,1.64755,1.6477,1.6472,1.64765,186800000.0
2009-04-01 10:46:00,1.6476,1.6481,1.64745,1.64795,178800000.0
2009-04-01 10:47:00,1.64805,1.6495,1.64805,1.6494,364600000.0
2009-04-01 10:48:00,1.64945,1.64975,1.64905,1.64925,443800000.0
2009-04-01 10:49:00,1.64925,1.6496,1.64875,1.64935,418200000.0
2009-04-01 10:50:00,1.6494,1.6504,1.6493,1.6494,638000000.0
2009-04-01 10:51:00,1.64955,1.64975,1.6486,1.64875,512600000.0
2009-04-01 10:52:00,1.6487,1.64875,1.64825,1.64825,392800000.0
2009-04-01 10:53:00,1.6481,1.6484,1.64755,1.64815,688399999.0
2009-04-01 10:54:00,1.64825,1.6484,1.64795,1.64815,208600000.0
2009-04-01 10:55:00,1.64805,1.64805,1.6473,1.64745,411600001.0
2009-04-01 10:56:00,1.64745,1.6478,1.6471,1.64765,426400000.0
2009-04-01 10:57:00,1.6476,1.6477,1.64685,1.6469,407600000.0
2009-04-01 10:58:00,1.64695,1.6471,1.6465,1.64655,315800000.0
2009-04-01 10:59:00,1.6465,1.6469,1.64595,1.646,461400000.0
2009-04-01 11:00:00,1.64595,1.6478,1.64595,1.64675,509800000.0
2009-04-01 11:01:00,1.64675,1.64675,1.64605,1.64615,337600000.0
2009-04-01 11:02:00,1.6462,1.6464,1.64575,1.6459,256000000.0
2009-04-01 11:03:00,1.646,1.64685,1.64595,1.64675,351800000.0
2009-04-01 11:04:00,1.6468,1.64715,1.64585,1.64605,523200000.0
2009-04-01 11:05:00,1.64615,1.64675,1.646,1.64615,271700000.0
2009-04-01 11:06:00,1.64605,1.64635,1.64595,1.64605,361600000.0
2009-04-01 11:07:00,1.64605,1.6467,1.64505,1.6452,417800000.0
2009-04-01 11:08:00,1.6452,1.6453,1.64455,1.64475,465600000.0
2009-04-01 11:09:00,1.6446,1.64495,1.64435,1.6447,578000000.0
2009-04-01 11:10:00,1.64475,1.645,1.64475,1.64475,471600000.0
2009-04-01 11:11:00,1.6448,1.6456,1.6447,1.6452,532800000.0
2009-04-01 11:12:00,1.6452,1.6452,1.64425,1.6447,458800000.0
2009-04-01 11:13:00,1.64465,1.6447,1.64435,1.6446,396000000.0
2009-04-01 11:14:00,1.6447,1.6453,1.64465,1.64525,312200000.0
2009-04-01 11:15:00,1.64525,1.64525,1.6445,1.64475,238600000.0
2009-04-01 11:16:00,1.64475,1.64525,1.6444,1.64485,417400000.0
2009-04-01 11:17:00,1.64475,1.6451,1.64455,1.64475,447000000.0
2009-04-01 11:18:00,1.64475,1.6449,1.64435,1.6446,259600000.0
2009-04-01 11:19:00,1.6447,1.64585,1.6447,1.64565,444000000.0
2009-04-01 11:20:00,1.64565,1.6459,1.6454,1.64555,526200001.0
2009-04-01 11:21:00,1.6455,1.64595,1.6455,1.6459,198400000.0
2009-04-01 11:22:00,1.64595,1.64645,1.64565,1.64605,396200000.0
2009-04-01 11:23:00,1.64625,1.64625,1.6456,1.646,256400000.0
2009-04-01 11:24:00,1.646,1.646,1.64575,1.6458,168400000.0
2009-04-01 11:25:00,1.64575,1.6459,1.645,1.64515,181200000.0
2009-04-01 11:26:00,1.64525,1.6457,1.64515,1.64565,281400000.0
2009-04-01 11:27:00,1.64565,1.6459,1.64535,1.6455,364400000.0
2009-04-01 11:28:00,1.64535,1.64565,1.64535,1.64555,165200000.0
2009-04-01 11:29:00,1.64555,1.64655,1.64555,1.6462,451600000.0
2009-04-01 11:30:00,1.6463,1.6466,1.64585,1.646,348600000.0
2009-04-01 11:31:00,1.646,1.6461,1.64555,1.6458,355600000.0
2009-04-01 11:32:00,1.6458,1.646,1.64545,1.64575,388000000.0
2009-04-01 11:33:00,1.64575,1.6458,1.64455,1.6449,394000000.0
2009-04-01 11:34:00,1.6449,1.6459,1.64485,1.64575,299600000.0
2009-04-01 11:35:00,1.64575,1.6458,1.64555,1.64565,243400000.0
2009-04-01 11:36:00,1.64565,1.6463,1.64535,1.6461,199400000.0
2009-04-01 11:37:00,1.6461,1.64615,1.64565,1.646,279600000.0
2009-04-01 11:38:00,1.646,1.6466,1.6459,1.6465,496600000.0
2009-04-01 11:39:00,1.6465,1.64675,1.6462,1.6465,583000000.0
2009-04-01 11:40:00,1.64655,1.64705,1.6464,1.64675,467000000.0
2009-04-01 11:41:00,1.6468,1.64765,1.6464,1.6474,242000000.0
2009-04-01 11:42:00,1.6476,1.64785,1.64715,1.64715,346800000.0
2009-04-01 11:43:00,1.647,1.64705,1.64665,1.64665,298000000.0
2009-04-01 11:44:00,1.64675,1.64715,1.64615,1.6468,423600000.0
2009-04-01 11:45:00,1.647,1.647,1.64635,1.6464,277400000.0
2009-04-01 11:46:00,1.64645,1.64655,1.64615,1.64655,329800000.0
2009-04-01 11:47:00,1.64655,1.6469,1.6463,1.64665,338000001.0
2009-04-01 11:48:00,1.64665,1.6468,1.6462,1.64635,158800000.0
2009-04-01 11:49:00,1.6463,1.6471,1.64615,1.64685,408400000.0
2009-04-01 11:50:00,1.6468,1.647,1.6468,1.6468,143000000.0
2009-04-01 11:51:00,1.6468,1.64795,1.6468,1.64765,360800000.0
2009-04-01 11:52:00,1.6477,1.648,1.64725,1.64795,394800000.0
2009-04-01 11:53:00,1.64795,1.6483,1.64725,1.6477,476800000.0
2009-04-01 11:54:00,1.64765,1.64825,1.6476,1.64775,427800000.0
2009-04-01 11:55:00,1.6477,1.64865,1.64765,1.64855,243000000.0
2009-04-01 11:56:00,1.64855,1.6486,1.64685,1.64745,409000000.0
2009-04-01 11:57:00,1.64745,1.64775,1.64665,1.64725,465000000.0
2009-04-01 11:58:00,1.64725,1.6479,1.6469,1.6473,403000000.0
2009-04-01 11:59:00,1.6473,1.6473,1.64565,1.6458,375200000.0
2009-04-01 12:00:00,1.64585,1.6461,1.6455,1.6456,323200000.0
2009-04-01 12:01:00,1.64555,1.6463,1.64545,1.6462,213400000.0
2009-04-01 12:02:00,1.6462,1.6474,1.64605,1.64695,401200000.0
2009-04-01 12:03:00,1.647,1.6473,1.64645,1.6466,334600000.0
2009-04-01 12:04:00,1.6466,1.64715,1.64635,1.6467,548600000.0
2009-04-01 12:05:00,1.64665,1.64675,1.64615,1.6462,476400000.0
2009-04-01 12:06:00,1.6461,1.64635,1.64555,1.646,492000000.0
2009-04-01 12:07:00,1.646,1.64605,1.64565,1.6459,521000000.0
2009-04-01 12:08:00,1.64585,1.6459,1.6455,1.64565,417800001.0
2009-04-01 12:09:00,1.64565,1.64605,1.6455,1.6457,269400000.0
2009-04-01 12:10:00,1.64555,1.64585,1.64525,1.64525,284599999.0
2009-04-01 12:11:00,1.6452,1.6458,1.64505,1.6458,280800000.0
2009-04-01 12:12:00,1.64575,1.6458,1.6448,1.64495,255200001.0
2009-04-01 12:13:00,1.64485,1.645,1.64455,1.64495,277800000.0
2009-04-01 12:14:00,1.64485,1.64535,1.6448,1.64535,192000000.0
2009-04-01 12:15:00,1.64535,1.6457,1.6451,1.64535,536200001.0
2009-04-01 12:16:00,1.64535,1.6455,1.64455,1.64495,584200001.0
2009-04-01 12:17:00,1.64495,1.645,1.6445,1.6447,342000000.0
2009-04-01 12:18:00,1.64465,1.64535,1.6445,1.64505,429200000.0
2009-04-01 12:19:00,1.6449,1.6452,1.64485,1.6449,392600000.0
2009-04-01 12:20:00,1.645,1.64525,1.6447,1.64505,404400000.0
2009-04-01 12:21:00,1.6451,1.6451,1.6441,1.6441,316000000.0
2009-04-01 12:22:00,1.6442,1.6447,1.64395,1.6445,354600000.0
2009-04-01 12:23:00,1.6445,1.64455,1.6434,1.64355,238600000.0
2009-04-01 12:24:00,1.64355,1.64355,1.64305,1.64315,309000000.0
2009-04-01 12:25:00,1.6431,1.64355,1.64285,1.64315,245800000.0
2009-04-01 12:26:00,1.64315,1.6439,1.64285,1.64285,192400000.0
2009-04-01 12:27:00,1.6428,1.64345,1.6428,1.64315,168200000.0
2009-04-01 12:28:00,1.6432,1.64355,1.64295,1.6435,134400000.0
2009-04-01 12:29:00,1.64355,1.64405,1.64345,1.64405,218800000.0
2009-04-01 12:30:00,1.64415,1.64415,1.64355,1.6436,245000000.0
2009-04-01 12:31:00,1.6436,1.644,1.64355,1.6439,223600000.0
2009-04-01 12:32:00,1.6439,1.644,1.6432,1.64325,284600000.0
2009-04-01 12:33:00,1.6434,1.6434,1.64295,1.6433,198000000.0
2009-04-01 12:34:00,1.6431,1.6435,1.6431,1.6432,246000000.0
2009-04-01 12:35:00,1.64335,1.64355,1.643,1.6435,421600000.0
2009-04-01 12:36:00,1.6435,1.64365,1.6424,1.6428,369000000.0
2009-04-01 12:37:00,1.6429,1.64385,1.6429,1.6437,351000000.0
2009-04-01 12:38:00,1.6438,1.644,1.6434,1.64365,326800000.0
2009-04-01 12:39:00,1.64365,1.6441,1.6435,1.64405,179600000.0
2009-04-01 12:40:00,1.644,1.6446,1.64385,1.64385,219200000.0
2009-04-01 12:41:00,1.64395,1.64425,1.64375,1.64395,325400000.0
2009-04-01 12:42:00,1.6439,1.6447,1.6439,1.64435,424600000.0
2009-04-01 12:43:00,1.64435,1.64435,1.6438,1.6438,222000000.0
2009-04-01 12:44:00,1.6439,1.64405,1.6436,1.64405,133400000.0
2009-04-01 12:45:00,1.644,1.64455,1.644,1.6444,236800000.0
2009-04-01 12:46:00,1.6444,1.6446,1.64395,1.64395,280200000.0
2009-04-01 12:47:00,1.64395,1.6441,1.64365,1.6438,114000000.0
2009-04-01 12:48:00,1.6438,1.64425,1.6438,1.64405,185200000.0
2009-04-01 12:49:00,1.64405,1.64405,1.64335,1.6434,124000000.0
2009-04-01 12:50:00,1.6433,1.64335,1.64235,1.64265,377400000.0
2009-04-01 12:51:00,1.64265,1.6427,1.64195,1.64195,335600000.0
2009-04-01 12:52:00,1.642,1.6426,1.642,1.6423,419200000.0
2009-04-01 12:53:00,1.6423,1.6432,1.64225,1.6432,422600000.0
2009-04-01 12:54:00,1.6432,1.6433,1.6429,1.6433,219000000.0
2009-04-01 12:55:00,1.6431,1.64325,1.64285,1.6431,383400000.0
2009-04-01 12:56:00,1.6431,1.6431,1.6424,1.6424,296200001.0
2009-04-01 12:57:00,1.6424,1.64275,1.64185,1.6419,379600000.0
2009-04-01 12:58:00,1.64195,1.64205,1.64105,1.6416,338400000.0
2009-04-01 12:59:00,1.6416,1.642,1.6415,1.6416,340400000.0
2009-04-01 13:00:00,1.6416,1.64275,1.6416,1.64265,322800000.0
2009-04-01 13:01:00,1.6426,1.6432,1.64245,1.6426,233000000.0
2009-04-01 13:02:00,1.6427,1.64275,1.6418,1.6419,272800000.0
2009-04-01 13:03:00,1.642,1.64265,1.64185,1.64185,331800000.0
2009-04-01 13:04:00,1.6417,1.6418,1.6413,1.64175,295200000.0
2009-04-01 13:05:00,1.64175,1.64225,1.64155,1.642,302000000.0
2009-04-01 13:06:00,1.6421,1.6423,1.6415,1.64195,508599999.0
2009-04-01 13:07:00,1.64195,1.6422,1.6413,1.6416,411800000.0
2009-04-01 13:08:00,1.6418,1.6425,1.6413,1.6413,529800002.0
2009-04-01 13:09:00,1.6413,1.6414,1.6404,1.6406,397200000.0
2009-04-01 13:10:00,1.64055,1.64055,1.63965,1.64025,353400000.0
2009-04-01 13:11:00,1.6403,1.6406,1.64015,1.64035,172400000.0
2009-04-01 13:12:00,1.6404,1.64055,1.64015,1.64055,190800000.0
2009-04-01 13:13:00,1.64065,1.64065,1.6398,1.64025,191200000.0
2009-04-01 13:14:00,1.6403,1.64045,1.63875,1.6388,323400000.0
2009-04-01 13:15:00,1.6388,1.63935,1.63875,1.63925,348800000.0
2009-04-01 13:16:00,1.63935,1.6394,1.63845,1.63845,452600000.0
2009-04-01 13:17:00,1.63845,1.63885,1.63825,1.6385,506200000.0
2009-04-01 13:18:00,1.63845,1.6398,1.63845,1.63965,358600000.0
2009-04-01 13:19:00,1.63965,1.6405,1.63965,1.6401,305400000.0
2009-04-01 13:20:00,1.6401,1.6403,1.6378,1.63945,467800000.0
2009-04-01 13:21:00,1.6394,1.64055,1.6394,1.64015,450200000.0
2009-04-01 13:22:00,1.6403,1.6414,1.64025,1.6414,323800000.0
2009-04-01 13:23:00,1.6414,1.64155,1.64075,1.64095,333800000.0
2009-04-01 13:24:00,1.64095,1.64155,1.6409,1.64155,276400000.0
2009-04-01 13:25:00,1.6416,1.64195,1.6412,1.64165,159000000.0
2009-04-01 13:26:00,1.64175,1.64225,1.64175,1.64205,360800000.0
2009-04-01 13:27:00,1.642,1.64215,1.6409,1.6411,225600000.0
2009-04-01 13:28:00,1.64105,1.6412,1.6406,1.6406,372600000.0
2009-04-01 13:29:00,1.6406,1.64115,1.6406,1.64115,344800000.0
2009-04-01 13:30:00,1.6411,1.64135,1.6406,1.6406,289600000.0
2009-04-01 13:31:00,1.64075,1.6413,1.64065,1.6409,177200000.0
2009-04-01 13:32:00,1.64085,1.64175,1.64075,1.64165,153600000.0
2009-04-01 13:33:00,1.64165,1.6422,1.6416,1.64185,232000000.0
2009-04-01 13:34:00,1.64175,1.6419,1.64135,1.6419,442800000.0
2009-04-01 13:35:00,1.64155,1.64345,1.6415,1.64235,414200000.0
2009-04-01 13:36:00,1.64265,1.6428,1.6418,1.64245,424600000.0
2009-04-01 13:37:00,1.6423,1.6424,1.64125,1.6415,324200000.0
2009-04-01 13:38:00,1.6413,1.64205,1.6413,1.64205,181000000.0
2009-04-01 13:39:00,1.64195,1.64245,1.64195,1.6424,226400000.0
2009-04-01 13:40:00,1.6425,1.6427,1.64235,1.6425,290800000.0
2009-04-01 13:41:00,1.64255,1.6428,1.64235,1.6427,230600000.0
2009-04-01 13:42:00,1.6426,1.6427,1.6423,1.6423,170400000.0
2009-04-01 13:43:00,1.64225,1.6423,1.64185,1.6422,327400000.0
2009-04-01 13:44:00,1.64235,1.64275,1.6423,1.64275,283400000.0
2009-04-01 13:45:00,1.64275,1.643,1.64215,1.64225,385000000.0
2009-04-01 13:46:00,1.6422,1.6426,1.6421,1.6422,394200000.0
2009-04-01 13:47:00,1.64215,1.64255,1.64215,1.64245,374000001.0
2009-04-01 13:48:00,1.64245,1.64275,1.6424,1.64255,406400000.0
2009-04-01 13:49:00,1.64245,1.64355,1.64245,1.6432,485600000.0
2009-04-01 13:50:00,1.64335,1.6447,1.6432,1.64405,431400000.0
2009-04-01 13:51:00,1.64405,1.64455,1.6438,1.64395,313000001.0
2009-04-01 13:52:00,1.6439,1.64395,1.64315,1.64325,231800000.0
2009-04-01 13:53:00,1.64325,1.64365,1.6431,1.6433,206400000.0
2009-04-01 13:54:00,1.6433,1.64365,1.64245,1.64245,398400000.0
2009-04-01 13:55:00,1.6424,1.64305,1.6424,1.6427,286400000.0
2009-04-01 13:56:00,1.6426,1.64305,1.6424,1.6424,263800000.0
2009-04-01 13:57:00,1.6424,1.64265,1.64215,1.64215,233400000.0
2009-04-01 13:58:00,1.64215,1.6424,1.64125,1.64125,271200000.0
2009-04-01 13:59:00,1.6412,1.64145,1.64045,1.6406,575599999.0
2009-04-01 14:00:00,1.6407,1.64155,1.64055,1.64155,476000000.0
2009-04-01 14:01:00,1.64155,1.64165,1.64095,1.6411,343000000.0
2009-04-01 14:02:00,1.64115,1.6416,1.64095,1.64095,311600000.0
2009-04-01 14:03:00,1.64105,1.6418,1.641,1.64175,362600000.0
2009-04-01 14:04:00,1.64175,1.64215,1.64165,1.6419,263000000.0
2009-04-01 14:05:00,1.6419,1.64195,1.64095,1.6412,343400000.0
2009-04-01 14:06:00,1.64135,1.6416,1.64125,1.6415,116200000.0
2009-04-01 14:07:00,1.64145,1.6415,1.64035,1.64045,345400000.0
2009-04-01 14:08:00,1.6405,1.64055,1.6396,1.64005,328000000.0
2009-04-01 14:09:00,1.64005,1.6407,1.6399,1.6406,312000000.0
2009-04-01 14:10:00,1.6406,1.6408,1.6406,1.6408,73600000.0
2009-04-01 14:11:00,1.6409,1.641,1.6405,1.6408,253800000.0
2009-04-01 14:12:00,1.6408,1.6408,1.64055,1.64065,219600000.0
2009-04-01 14:13:00,1.64085,1.64115,1.6408,1.641,284000000.0
2009-04-01 14:14:00,1.6409,1.64165,1.64075,1.64075,367000000.0
2009-04-01 14:15:00,1.64105,1.6413,1.6404,1.64065,328000000.0
2009-04-01 14:16:00,1.64065,1.64065,1.64005,1.64015,454800000.0
2009-04-01 14:17:00,1.64015,1.64035,1.6398,1.64035,306000000.0
2009-04-01 14:18:00,1.64035,1.64095,1.6398,1.64,466200000.0
2009-04-01 14:19:00,1.64,1.6403,1.63955,1.64025,360400000.0
2009-04-01 14:20:00,1.6403,1.642,1.6402,1.64125,473400000.0
2009-04-01 14:21:00,1.6412,1.642,1.6408,1.64185,420600000.0
2009-04-01 14:22:00,1.64175,1.6419,1.64065,1.6419,541600000.0
2009-04-01 14:23:00,1.64175,1.64235,1.6416,1.64235,399200000.0
2009-04-01 14:24:00,1.64235,1.6426,1.642,1.642,292800000.0
2009-04-01 14:25:00,1.64195,1.64225,1.64165,1.6421,320800000.0
2009-04-01 14:26:00,1.64215,1.64235,1.64155,1.64185,247000000.0
2009-04-01 14:27:00,1.6419,1.6421,1.6416,1.6419,470000000.0
2009-04-01 14:28:00,1.6418,1.6421,1.6414,1.6414,274200000.0
2009-04-01 14:29:00,1.64165,1.6425,1.64165,1.64235,426400000.0
2009-04-01 14:30:00,1.64235,1.64265,1.6413,1.6414,436400000.0
2009-04-01 14:31:00,1.6414,1.64185,1.6413,1.64155,291600000.0
2009-04-01 14:32:00,1.64155,1.64155,1.64095,1.6411,246200000.0
2009-04-01 14:33:00,1.64105,1.6416,1.6408,1.6409,277000000.0
2009-04-01 14:34:00,1.64085,1.6413,1.6406,1.6407,316400000.0
2009-04-01 14:35:00,1.6407,1.64095,1.6399,1.6401,302200000.0
2009-04-01 14:36:00,1.6401,1.6408,1.64005,1.6408,255000000.0
2009-04-01 14:37:00,1.6409,1.6414,1.64055,1.64125,262000000.0
2009-04-01 14:38:00,1.6413,1.6418,1.64085,1.6411,271800000.0
2009-04-01 14:39:00,1.64125,1.64135,1.641,1.641,123400000.0
2009-04-01 14:40:00,1.64115,1.64125,1.641,1.6412,164600000.0
2009-04-01 14:41:00,1.64125,1.6415,1.64035,1.64045,491200000.0
2009-04-01 14:42:00,1.64045,1.64055,1.63955,1.64,400600000.0
2009-04-01 14:43:00,1.6401,1.6402,1.63975,1.64005,395600000.0
2009-04-01 14:44:00,1.64005,1.64025,1.6397,1.64015,261600000.0
2009-04-01 14:45:00,1.64005,1.64015,1.639,1.639,285200000.0
2009-04-01 14:46:00,1.639,1.639,1.63785,1.6382,393400000.0
2009-04-01 14:47:00,1.6382,1.6394,1.6382,1.6394,544200000.0
2009-04-01 14:48:00,1.6394,1.6399,1.63925,1.6399,262400000.0
2009-04-01 14:49:00,1.6396,1.63965,1.6384,1.6384,344200000.0
2009-04-01 14:50:00,1.63825,1.6387,1.63765,1.6387,523200000.0
2009-04-01 14:51:00,1.63885,1.6389,1.63825,1.6386,218400000.0
2009-04-01 14:52:00,1.63845,1.63845,1.6376,1.63835,361200000.0
2009-04-01 14:53:00,1.6384,1.63925,1.6382,1.6384,489200000.0
2009-04-01 14:54:00,1.6383,1.6389,1.63815,1.6389,444600000.0
2009-04-01 14:55:00,1.63895,1.63925,1.63865,1.63895,358000000.0
2009-04-01 14:56:00,1.63905,1.6394,1.63895,1.63935,206200000.0
2009-04-01 14:57:00,1.6394,1.6395,1.63895,1.63895,199800000.0
2009-04-01 14:58:00,1.63905,1.63915,1.63805,1.6385,288200000.0
2009-04-01 14:59:00,1.6385,1.639,1.6385,1.6389,128000000.0
2009-04-01 15:00:00,1.6389,1.6399,1.63875,1.63955,230400000.0
2009-04-01 15:01:00,1.63955,1.6398,1.6388,1.6392,307200000.0
2009-04-01 15:02:00,1.63915,1.63915,1.6385,1.63855,419600000.0
2009-04-01 15:03:00,1.63865,1.6388,1.63835,1.63845,508600000.0
2009-04-01 15:04:00,1.6385,1.63915,1.63835,1.63915,581199999.0
2009-04-01 15:05:00,1.63915,1.63915,1.6385,1.6385,482800001.0
2009-04-01 15:06:00,1.63845,1.63885,1.63835,1.6384,419400000.0
2009-04-01 15:07:00,1.63835,1.63835,1.637,1.6374,373600000.0
2009-04-01 15:08:00,1.6374,1.63765,1.63715,1.63765,418200000.0
2009-04-01 15:09:00,1.6376,1.63785,1.63715,1.6377,455400000.0
2009-04-01 15:10:00,1.6377,1.6377,1.637,1.63745,479400000.0
2009-04-01 15:11:00,1.63745,1.6378,1.63675,1.63705,467600000.0
2009-04-01 15:12:00,1.63705,1.6376,1.63695,1.63745,577600000.0
2009-04-01 15:13:00,1.6375,1.6379,1.637,1.6379,414800000.0
2009-04-01 15:14:00,1.638,1.6383,1.6374,1.6375,271800000.0
2009-04-01 15:15:00,1.63745,1.6378,1.6369,1.6369,393600000.0
2009-04-01 15:16:00,1.637,1.6371,1.6363,1.6365,540400000.0
2009-04-01 15:17:00,1.63645,1.6367,1.6361,1.6362,517200001.0
2009-04-01 15:18:00,1.63625,1.6367,1.63585,1.63645,441600000.0
2009-04-01 15:19:00,1.6365,1.63715,1.63645,1.63675,377600000.0
2009-04-01 15:20:00,1.6367,1.63735,1.6367,1.6372,449000000.0
2009-04-01 15:21:00,1.6372,1.63745,1.6369,1.6374,469200000.0
2009-04-01 15:22:00,1.6373,1.63745,1.63675,1.6368,359400000.0
2009-04-01 15:23:00,1.63675,1.6372,1.6365,1.6368,521600000.0
2009-04-01 15:24:00,1.63675,1.63715,1.63665,1.63715,574400000.0
2009-04-01 15:25:00,1.63705,1.63705,1.63625,1.63665,675200000.0
2009-04-01 15:26:00,1.6365,1.6369,1.6363,1.6369,340200000.0
2009-04-01 15:27:00,1.6369,1.63745,1.63685,1.6369,432600000.0
2009-04-01 15:28:00,1.6368,1.6371,1.6368,1.63695,377200000.0
2009-04-01 15:29:00,1.63695,1.63695,1.6359,1.63615,405400000.0
2009-04-01 15:30:00,1.6362,1.6362,1.63515,1.63545,351800000.0
2009-04-01 15:31:00,1.6357,1.6369,1.6356,1.63685,425400000.0
2009-04-01 15:32:00,1.63675,1.6368,1.63605,1.63605,391000001.0
2009-04-01 15:33:00,1.63615,1.6364,1.6356,1.63605,374800000.0
2009-04-01 15:34:00,1.63595,1.6362,1.63545,1.63575,615400000.0
2009-04-01 15:35:00,1.63585,1.636,1.6351,1.63575,553000000.0
2009-04-01 15:36:00,1.6358,1.63615,1.63545,1.63575,481600000.0
2009-04-01 15:37:00,1.63565,1.63605,1.63555,1.6357,399200000.0
2009-04-01 15:38:00,1.63565,1.63605,1.6356,1.63595,398000000.0
2009-04-01 15:39:00,1.63585,1.6364,1.63575,1.636,525400000.0
2009-04-01 15:40:00,1.63605,1.63705,1.636,1.6369,587000000.0
2009-04-01 15:41:00,1.63695,1.63745,1.63685,1.63715,473800000.0
2009-04-01 15:42:00,1.63715,1.6377,1.63715,1.6375,532000000.0
2009-04-01 15:43:00,1.6375,1.63835,1.6372,1.63755,605800000.0
2009-04-01 15:44:00,1.6376,1.6383,1.63755,1.63815,333200000.0
2009-04-01 15:45:00,1.63815,1.6388,1.6372,1.63765,579100000.0
2009-04-01 15:46:00,1.63765,1.63775,1.63725,1.63725,432600000.0
2009-04-01 15:47:00,1.63735,1.63735,1.63645,1.63645,569800000.0
2009-04-01 15:48:00,1.63635,1.63685,1.6353,1.6361,612400000.0
2009-04-01 15:49:00,1.6359,1.6359,1.6347,1.63535,598800000.0
2009-04-01 15:50:00,1.63535,1.6354,1.6347,1.63495,431600000.0
2009-04-01 15:51:00,1.63495,1.635,1.63455,1.63465,251600000.0
2009-04-01 15:52:00,1.6346,1.6351,1.63455,1.635,401200000.0
2009-04-01 15:53:00,1.63455,1.63515,1.63445,1.63465,563400000.0
2009-04-01 15:54:00,1.6348,1.63515,1.63455,1.63505,434200000.0
2009-04-01 15:55:00,1.63515,1.63535,1.63455,1.63525,443200000.0
2009-04-01 15:56:00,1.63525,1.6354,1.6347,1.635,445800000.0
2009-04-01 15:57:00,1.63505,1.6352,1.63455,1.6348,367600000.0
2009-04-01 15:58:00,1.63475,1.63665,1.6344,1.63665,342000000.0
2009-04-01 15:59:00,1.63645,1.63675,1.63585,1.63585,356400000.0
2009-04-01 16:00:00,1.63595,1.63765,1.6357,1.63765,525200000.0
2009-04-01 16:01:00,1.63775,1.63795,1.6373,1.63795,595800000.0
2009-04-01 16:02:00,1.63795,1.638,1.6376,1.638,646400000.0
2009-04-01 16:03:00,1.63795,1.63805,1.63715,1.6378,533900000.0
2009-04-01 16:04:00,1.6378,1.6381,1.63705,1.63715,356300000.0
2009-04-01 16:05:00,1.6372,1.63805,1.6371,1.63755,611700000.0
2009-04-01 16:06:00,1.63755,1.63755,1.6369,1.6374,607200000.0
2009-04-01 16:07:00,1.6373,1.6384,1.63705,1.63795,622400000.0
2009-04-01 16:08:00,1.63795,1.63885,1.6375,1.6385,542000000.0
2009-04-01 16:09:00,1.6385,1.63895,1.6381,1.63815,508200000.0
2009-04-01 16:10:00,1.6383,1.63865,1.63775,1.63775,661800000.0
2009-04-01 16:11:00,1.63775,1.6389,1.63775,1.63885,659800001.0
2009-04-01 16:12:00,1.63885,1.6392,1.6386,1.63905,671400000.0
2009-04-01 16:13:00,1.63905,1.6404,1.63895,1.64025,622800000.0
2009-04-01 16:14:00,1.64015,1.6405,1.63965,1.63985,631400000.0
2009-04-01 16:15:00,1.6398,1.64015,1.6392,1.6395,689000000.0
2009-04-01 16:16:00,1.63965,1.6401,1.63925,1.63995,695600000.0
2009-04-01 16:17:00,1.63985,1.6401,1.6386,1.63885,488799999.0
2009-04-01 16:18:00,1.63895,1.63965,1.63885,1.6396,395400000.0
2009-04-01 16:19:00,1.63955,1.6401,1.6395,1.63985,489800000.0
2009-04-01 16:20:00,1.6399,1.64035,1.6397,1.63995,396800000.0
2009-04-01 16:21:00,1.63995,1.64055,1.63955,1.64045,424000000.0
2009-04-01 16:22:00,1.6403,1.64055,1.6396,1.63985,495600000.0
2009-04-01 16:23:00,1.63995,1.6405,1.63995,1.6405,400800000.0
2009-04-01 16:24:00,1.6405,1.6411,1.64045,1.6408,494800000.0
2009-04-01 16:25:00,1.6408,1.6413,1.6402,1.6405,380600000.0
2009-04-01 16:26:00,1.64045,1.6408,1.63995,1.6407,424000000.0
2009-04-01 16:27:00,1.6404,1.6409,1.6403,1.64045,444000000.0
2009-04-01 16:28:00,1.64045,1.6407,1.64,1.6407,394200000.0
2009-04-01 16:29:00,1.64075,1.6409,1.64035,1.6407,430400000.0
2009-04-01 16:30:00,1.6407,1.6408,1.6401,1.6401,478000000.0
2009-04-01 16:31:00,1.64005,1.6412,1.6399,1.6411,573800000.0
2009-04-01 16:32:00,1.6411,1.6415,1.6407,1.6411,536600000.0
2009-04-01 16:33:00,1.641,1.64175,1.64055,1.64165,486200000.0
2009-04-01 16:34:00,1.6416,1.6418,1.6411,1.64115,369000000.0
2009-04-01 16:35:00,1.64125,1.64165,1.6411,1.6413,512000000.0
2009-04-01 16:36:00,1.64135,1.6422,1.6413,1.6421,313800000.0
2009-04-01 16:37:00,1.64215,1.6423,1.6413,1.6417,497400000.0
2009-04-01 16:38:00,1.64175,1.6419,1.6412,1.6417,532600000.0
2009-04-01 16:39:00,1.6418,1.6421,1.6416,1.64195,570600000.0
2009-04-01 16:40:00,1.64195,1.64225,1.64145,1.6417,611000000.0
2009-04-01 16:41:00,1.6416,1.64215,1.6415,1.6417,469200000.0
2009-04-01 16:42:00,1.6417,1.64205,1.6413,1.6414,546200000.0
2009-04-01 16:43:00,1.64145,1.64185,1.6411,1.64175,459200000.0
2009-04-01 16:44:00,1.64165,1.6425,1.64165,1.6423,431600000.0
2009-04-01 16:45:00,1.64225,1.6427,1.642,1.6425,510000000.0
2009-04-01 16:46:00,1.6425,1.6436,1.64235,1.6436,418400000.0
2009-04-01 16:47:00,1.6438,1.6443,1.64335,1.64415,492000000.0
2009-04-01 16:48:00,1.64405,1.6443,1.6434,1.6434,504600000.0
2009-04-01 16:49:00,1.6434,1.64425,1.64325,1.6437,425000000.0
2009-04-01 16:50:00,1.6437,1.6439,1.64325,1.6435,526600000.0
2009-04-01 16:51:00,1.6435,1.6452,1.6434,1.64485,580400000.0
2009-04-01 16:52:00,1.64505,1.6464,1.6446,1.6457,623000000.0
2009-04-01 16:53:00,1.6457,1.6458,1.64505,1.6454,459400000.0
2009-04-01 16:54:00,1.64545,1.6463,1.64505,1.64615,515600000.0
2009-04-01 16:55:00,1.6461,1.64675,1.64605,1.6466,441000000.0
2009-04-01 16:56:00,1.6465,1.64675,1.6462,1.64665,374600000.0
2009-04-01 16:57:00,1.64665,1.64745,1.6464,1.6473,518200000.0
2009-04-01 16:58:00,1.64735,1.64825,1.647,1.64825,531000001.0
2009-04-01 16:59:00,1.64835,1.64905,1.64775,1.64815,599600001.0
2009-04-01 17:00:00,1.6481,1.64835,1.6473,1.6473,686400000.0
2009-04-01 17:01:00,1.6473,1.64735,1.64645,1.64655,652200000.0
2009-04-01 17:02:00,1.64655,1.64735,1.6461,1.6472,616800000.0
2009-04-01 17:03:00,1.6472,1.6478,1.64705,1.6472,486200000.0
2009-04-01 17:04:00,1.6472,1.6475,1.64705,1.64725,486400000.0
2009-04-01 17:05:00,1.64735,1.64755,1.6467,1.647,478800000.0
2009-04-01 17:06:00,1.647,1.6476,1.64685,1.6471,466400000.0
2009-04-01 17:07:00,1.6471,1.64745,1.6471,1.64745,370600000.0
2009-04-01 17:08:00,1.64745,1.64775,1.64735,1.6476,243400000.0
2009-04-01 17:09:00,1.6476,1.64775,1.64735,1.64745,507800000.0
2009-04-01 17:10:00,1.64745,1.648,1.64735,1.64745,485400000.0
2009-04-01 17:11:00,1.6474,1.6484,1.6474,1.64795,419600000.0
2009-04-01 17:12:00,1.648,1.64835,1.6479,1.6482,402200000.0
2009-04-01 17:13:00,1.64835,1.64865,1.6476,1.64765,413200000.0
2009-04-01 17:14:00,1.64765,1.64765,1.64735,1.64745,624600000.0
2009-04-01 17:15:00,1.6474,1.6491,1.6474,1.64895,576400000.0
2009-04-01 17:16:00,1.6491,1.64945,1.64885,1.64945,433800000.0
2009-04-01 17:17:00,1.64955,1.6525,1.6494,1.652,549400000.0
2009-04-01 17:18:00,1.65215,1.6523,1.65155,1.65185,543000000.0
2009-04-01 17:19:00,1.65185,1.6523,1.6518,1.65225,335800000.0
2009-04-01 17:20:00,1.65225,1.65225,1.6514,1.6514,631200000.0
2009-04-01 17:21:00,1.6514,1.6519,1.6512,1.65135,477800000.0
2009-04-01 17:22:00,1.6513,1.65205,1.65115,1.652,541000000.0
2009-04-01 17:23:00,1.65205,1.65215,1.6512,1.65215,587400000.0
2009-04-01 17:24:00,1.65215,1.65235,1.65145,1.65205,489200000.0
2009-04-01 17:25:00,1.65205,1.65205,1.65115,1.65115,370600000.0
2009-04-01 17:26:00,1.6512,1.6516,1.65075,1.651,628600000.0
2009-04-01 17:27:00,1.65105,1.65135,1.6505,1.6508,446000000.0
2009-04-01 17:28:00,1.6508,1.65145,1.6508,1.65135,239800000.0
2009-04-01 17:29:00,1.65135,1.65195,1.65135,1.65195,315800000.0
2009-04-01 17:30:00,1.652,1.65235,1.65195,1.6522,336800000.0
2009-04-01 17:31:00,1.65225,1.6526,1.6518,1.65255,376400000.0
2009-04-01 17:32:00,1.65265,1.6533,1.6526,1.65295,291200000.0
2009-04-01 17:33:00,1.65295,1.65375,1.65275,1.6535,437000000.0
2009-04-01 17:34:00,1.6535,1.6535,1.65275,1.6528,381800000.0
2009-04-01 17:35:00,1.6528,1.6532,1.65275,1.65315,426800000.0
2009-04-01 17:36:00,1.653,1.653,1.6523,1.65255,424000001.0
2009-04-01 17:37:00,1.65255,1.65275,1.65245,1.65245,185600000.0
2009-04-01 17:38:00,1.65245,1.6531,1.6524,1.65285,288000000.0
2009-04-01 17:39:00,1.65285,1.6537,1.65285,1.6536,451400000.0
2009-04-01 17:40:00,1.6536,1.65365,1.653,1.65315,362200000.0
2009-04-01 17:41:00,1.6532,1.6534,1.653,1.6532,344200000.0
2009-04-01 17:42:00,1.65305,1.65325,1.6528,1.65305,317200000.0
2009-04-01 17:43:00,1.6529,1.65305,1.6517,1.65175,272000000.0
2009-04-01 17:44:00,1.65185,1.65195,1.65105,1.65125,256200000.0
2009-04-01 17:45:00,1.6513,1.65135,1.6505,1.6505,246400000.0
2009-04-01 17:46:00,1.65055,1.65065,1.64965,1.6499,298000000.0
2009-04-01 17:47:00,1.6499,1.65015,1.6494,1.6498,445400000.0
2009-04-01 17:48:00,1.64975,1.6498,1.64885,1.6489,262400000.0
2009-04-01 17:49:00,1.64895,1.6496,1.64875,1.6496,272600000.0
2009-04-01 17:50:00,1.6496,1.6501,1.6496,1.6499,176000000.0
2009-04-01 17:51:00,1.6499,1.65025,1.6498,1.65,123800000.0
2009-04-01 17:52:00,1.65,1.65045,1.65,1.65025,247400000.0
2009-04-01 17:53:00,1.65025,1.6508,1.65025,1.6507,313400000.0
2009-04-01 17:54:00,1.6507,1.65085,1.6497,1.6501,452999998.0
2009-04-01 17:55:00,1.6501,1.6504,1.64985,1.6502,372600000.0
2009-04-01 17:56:00,1.65025,1.65125,1.65015,1.6507,327200000.0
2009-04-01 17:57:00,1.6507,1.65105,1.65,1.6508,493000000.0
2009-04-01 17:58:00,1.6508,1.65125,1.65075,1.6508,287000000.0
2009-04-01 17:59:00,1.6508,1.65145,1.6508,1.6514,107800000.0
2009-04-01 18:00:00,1.65135,1.65195,1.6513,1.6513,420000000.0
2009-04-01 18:01:00,1.65145,1.6518,1.65075,1.6514,238600000.0
2009-04-01 18:02:00,1.6514,1.65195,1.6513,1.65195,177000000.0
2009-04-01 18:03:00,1.6521,1.65315,1.652,1.653,237000000.0
2009-04-01 18:04:00,1.6527,1.65395,1.6527,1.65385,230800000.0
2009-04-01 18:05:00,1.65375,1.6541,1.653,1.653,400600000.0
2009-04-01 18:06:00,1.6531,1.6535,1.65305,1.6531,347800000.0
2009-04-01 18:07:00,1.6531,1.65325,1.6526,1.6529,280400000.0
2009-04-01 18:08:00,1.6529,1.65315,1.65275,1.6529,92800000.0
2009-04-01 18:09:00,1.65285,1.65315,1.65285,1.65295,105600000.0
2009-04-01 18:10:00,1.65295,1.6533,1.65285,1.65325,70400000.0
2009-04-01 18:11:00,1.6532,1.65415,1.65285,1.6536,384000000.0
2009-04-01 18:12:00,1.6538,1.6539,1.6533,1.65335,332600000.0
2009-04-01 18:13:00,1.65315,1.65365,1.65315,1.6536,210200000.0
2009-04-01 18:14:00,1.6536,1.6537,1.653,1.6531,191000000.0
2009-04-01 18:15:00,1.653,1.6533,1.6528,1.653,222600000.0
2009-04-01 18:16:00,1.6531,1.65375,1.65305,1.65355,386200001.0
2009-04-01 18:17:00,1.65375,1.65375,1.6533,1.65355,324800000.0
2009-04-01 18:18:00,1.6535,1.654,1.65345,1.65395,193000000.0
2009-04-01 18:19:00,1.6539,1.6541,1.65385,1.6539,210600000.0
2009-04-01 18:20:00,1.65385,1.6539,1.6535,1.6536,152200000.0
2009-04-01 18:21:00,1.6536,1.6538,1.65335,1.65375,210000000.0
2009-04-01 18:22:00,1.6537,1.65465,1.6537,1.65375,260600000.0
2009-04-01 18:23:00,1.6538,1.6541,1.65355,1.65395,266600000.0
2009-04-01 18:24:00,1.65385,1.6543,1.6537,1.65405,161600000.0
2009-04-01 18:25:00,1.65405,1.65435,1.65395,1.65435,93000000.0
2009-04-01 18:26:00,1.6544,1.65445,1.6541,1.65415,165400000.0
2009-04-01 18:27:00,1.6542,1.6544,1.65405,1.6544,154800000.0
2009-04-01 18:28:00,1.6545,1.6545,1.65385,1.65415,128800000.0
2009-04-01 18:29:00,1.65415,1.65415,1.654,1.65415,46200000.0
2009-04-01 18:30:00,1.65425,1.65435,1.65405,1.65435,98000000.0
2009-04-01 18:31:00,1.6544,1.6545,1.65365,1.6539,237600000.0
2009-04-01 18:32:00,1.6537,1.65405,1.65355,1.65405,163200000.0
2009-04-01 18:33:00,1.65405,1.6546,1.6538,1.6545,201000000.0
2009-04-01 18:34:00,1.6544,1.65445,1.65425,1.65445,159200000.0
2009-04-01 18:35:00,1.65445,1.65445,1.65375,1.6538,211400000.0
2009-04-01 18:36:00,1.6538,1.6539,1.65365,1.6538,209000000.0
2009-04-01 18:37:00,1.65375,1.65395,1.6535,1.65385,94200000.0
2009-04-01 18:38:00,1.6538,1.65385,1.65355,1.65365,162200000.0
2009-04-01 18:39:00,1.6536,1.6539,1.6536,1.6537,150400000.0
2009-04-01 18:40:00,1.65365,1.65385,1.6535,1.6538,122600000.0
2009-04-01 18:41:00,1.65385,1.65385,1.6533,1.6534,50400000.0
2009-04-01 18:42:00,1.6534,1.65345,1.65335,1.6534,24000000.0
2009-04-01 18:43:00,1.65345,1.65365,1.6533,1.6536,105200000.0
2009-04-01 18:44:00,1.6536,1.6538,1.6536,1.65365,185000000.0
2009-04-01 18:45:00,1.6538,1.65395,1.65345,1.65365,187600000.0
2009-04-01 18:46:00,1.6537,1.6539,1.65355,1.6539,82000000.0
2009-04-01 18:47:00,1.6537,1.65405,1.65365,1.65365,101400000.0
2009-04-01 18:48:00,1.6537,1.6537,1.6533,1.6534,85400000.0
2009-04-01 18:49:00,1.6534,1.6536,1.6533,1.65345,127200000.0
2009-04-01 18:50:00,1.65335,1.6536,1.65335,1.65355,82200000.0
2009-04-01 18:51:00,1.6536,1.6537,1.6533,1.6533,74800000.0
2009-04-01 18:52:00,1.65345,1.65355,1.65245,1.6527,144200000.0
2009-04-01 18:53:00,1.6527,1.65285,1.65245,1.65245,105000000.0
2009-04-01 18:54:00,1.65245,1.6526,1.6522,1.6526,356800000.0
2009-04-01 18:55:00,1.6526,1.6528,1.6526,1.65275,118000000.0
2009-04-01 18:56:00,1.6528,1.6529,1.6524,1.6524,132000000.0
2009-04-01 18:57:00,1.65245,1.6526,1.65205,1.65215,137200000.0
2009-04-01 18:58:00,1.65205,1.6524,1.6517,1.6521,176400000.0
2009-04-01 18:59:00,1.6521,1.6521,1.65165,1.65205,211000000.0
2009-04-01 19:00:00,1.65205,1.65215,1.6518,1.65195,161600000.0
2009-04-01 19:01:00,1.6518,1.6525,1.65175,1.65215,198800000.0
2009-04-01 19:02:00,1.65225,1.65285,1.65215,1.65285,104800000.0
2009-04-01 19:03:00,1.65265,1.6534,1.6526,1.6532,123600000.0
2009-04-01 19:04:00,1.65315,1.6533,1.65315,1.6533,32000000.0
2009-04-01 19:05:00,1.6533,1.6533,1.65285,1.65295,78800000.0
2009-04-01 19:06:00,1.65295,1.65305,1.6527,1.653,150400000.0
2009-04-01 19:07:00,1.653,1.653,1.6525,1.6527,74400000.0
2009-04-01 19:08:00,1.65275,1.6529,1.6526,1.65275,157600000.0
2009-04-01 19:09:00,1.6527,1.65285,1.65235,1.6524,174600000.0
2009-04-01 19:10:00,1.65235,1.6525,1.6522,1.6525,142400000.0
2009-04-01 19:11:00,1.6524,1.6525,1.65225,1.65245,169800000.0
2009-04-01 19:12:00,1.65235,1.65265,1.6522,1.6522,193000000.0
2009-04-01 19:13:00,1.6522,1.65245,1.6522,1.65245,161800000.0
2009-04-01 19:14:00,1.6525,1.65255,1.65235,1.6525,109400000.0
2009-04-01 19:15:00,1.65255,1.65345,1.6525,1.65335,146800000.0
2009-04-01 19:16:00,1.65335,1.65365,1.65335,1.65365,224000000.0
2009-04-01 19:17:00,1.65365,1.6537,1.6534,1.65345,203200000.0
2009-04-01 19:18:00,1.6536,1.65365,1.65325,1.65355,186600000.0
2009-04-01 19:19:00,1.6535,1.6537,1.6535,1.6536,57600000.0
2009-04-01 19:20:00,1.6537,1.6538,1.6533,1.65375,157000000.0
2009-04-01 19:21:00,1.65465,1.65485,1.6546,1.65475,174000000.0
2009-04-01 19:22:00,1.6548,1.65575,1.6547,1.65575,227200000.0
2009-04-01 19:23:00,1.65575,1.65585,1.65565,1.65575,68400000.0
2009-04-01 19:24:00,1.656,1.6561,1.6557,1.65575,175000000.0
2009-04-01 19:25:00,1.65585,1.65585,1.6553,1.6556,152600000.0
2009-04-01 19:26:00,1.6557,1.65585,1.6556,1.65575,112800000.0
2009-04-01 19:27:00,1.6558,1.6559,1.6555,1.65555,266200000.0
2009-04-01 19:28:00,1.6556,1.65565,1.65535,1.65535,76800000.0
2009-04-01 19:29:00,1.65535,1.6559,1.65535,1.6559,233200000.0
2009-04-01 19:30:00,1.656,1.6564,1.6556,1.6562,169200000.0
2009-04-01 19:31:00,1.6562,1.65625,1.6559,1.656,146400000.0
2009-04-01 19:32:00,1.656,1.6563,1.656,1.6561,82200000.0
2009-04-01 19:33:00,1.6562,1.65625,1.6561,1.6562,326400000.0
2009-04-01 19:34:00,1.65605,1.65605,1.65575,1.6559,108800000.0
2009-04-01 19:35:00,1.65585,1.65585,1.6555,1.6555,213400000.0
2009-04-01 19:36:00,1.6556,1.65575,1.6555,1.65555,43600000.0
2009-04-01 19:37:00,1.65555,1.6557,1.65515,1.65545,132600000.0
2009-04-01 19:38:00,1.65545,1.65585,1.65545,1.6557,162200000.0
2009-04-01 19:39:00,1.65565,1.6558,1.6553,1.6555,182800000.0
2009-04-01 19:40:00,1.6555,1.65575,1.65505,1.65565,300600000.0
2009-04-01 19:41:00,1.65565,1.65575,1.6551,1.65525,268200000.0
2009-04-01 19:42:00,1.65525,1.65565,1.65525,1.65555,102400000.0
2009-04-01 19:43:00,1.65555,1.65585,1.65465,1.65475,318800000.0
2009-04-01 19:44:00,1.65475,1.6552,1.65475,1.65485,203800000.0
2009-04-01 19:45:00,1.6548,1.65505,1.65455,1.6547,131400000.0
2009-04-01 19:46:00,1.6547,1.65485,1.65455,1.65485,166000000.0
2009-04-01 19:47:00,1.6549,1.6551,1.6547,1.65495,99400000.0
2009-04-01 19:48:00,1.65495,1.65495,1.65455,1.65455,351000000.0
2009-04-01 19:49:00,1.65455,1.655,1.65455,1.655,69400000.0
2009-04-01 19:50:00,1.655,1.655,1.65465,1.6547,82400000.0
2009-04-01 19:51:00,1.6547,1.6548,1.65435,1.6546,230200000.0
2009-04-01 19:52:00,1.6546,1.6548,1.6545,1.65465,267400000.0
2009-04-01 19:53:00,1.65465,1.6552,1.65465,1.6552,168600000.0
2009-04-01 19:54:00,1.6551,1.6552,1.65485,1.6549,147600000.0
2009-04-01 19:55:00,1.6549,1.65505,1.6548,1.6549,218400000.0
2009-04-01 19:56:00,1.655,1.6551,1.65465,1.65505,228800000.0
2009-04-01 19:57:00,1.65485,1.655,1.65455,1.65485,240000000.0
2009-04-01 19:58:00,1.65485,1.6551,1.65475,1.6549,196800000.0
2009-04-01 19:59:00,1.65495,1.65565,1.65455,1.65515,330600000.0
2009-04-01 20:00:00,1.65525,1.6555,1.6549,1.65505,109600000.0
2009-04-01 20:01:00,1.6551,1.6552,1.6546,1.6548,266400000.0
2009-04-01 20:02:00,1.65475,1.6557,1.65475,1.6557,274800000.0
2009-04-01 20:03:00,1.65555,1.6557,1.65525,1.65545,232000000.0
2009-04-01 20:04:00,1.65545,1.65605,1.6554,1.65605,126400000.0
2009-04-01 20:05:00,1.656,1.656,1.65585,1.65585,122800000.0
2009-04-01 20:06:00,1.65595,1.6562,1.6559,1.6561,113800000.0
2009-04-01 20:07:00,1.6562,1.65645,1.6561,1.65635,92200000.0
2009-04-01 20:08:00,1.65615,1.6565,1.65615,1.6565,74800000.0
2009-04-01 20:09:00,1.6565,1.65675,1.656,1.65645,302200000.0
2009-04-01 20:10:00,1.65635,1.65655,1.65635,1.65635,128200000.0
2009-04-01 20:11:00,1.65655,1.65715,1.65655,1.65715,234400000.0
2009-04-01 20:12:00,1.65705,1.65705,1.65605,1.65625,257000000.0
2009-04-01 20:13:00,1.65625,1.65625,1.65585,1.6559,124800000.0
2009-04-01 20:14:00,1.65585,1.65585,1.6554,1.6554,145200000.0
2009-04-01 20:15:00,1.65535,1.6555,1.65525,1.65535,134200000.0
2009-04-01 20:16:00,1.65535,1.6555,1.6548,1.65495,317800000.0
2009-04-01 20:17:00,1.65495,1.6551,1.65485,1.6549,123400000.0
2009-04-01 20:18:00,1.655,1.6555,1.65495,1.6554,168400000.0
2009-04-01 20:19:00,1.6554,1.6554,1.6552,1.65535,53400000.0
2009-04-01 20:20:00,1.65525,1.65535,1.6552,1.65535,39600000.0
2009-04-01 20:21:00,1.65545,1.65545,1.6549,1.655,176600000.0
2009-04-01 20:22:00,1.6552,1.65545,1.65465,1.6552,199200000.0
2009-04-01 20:23:00,1.65525,1.65545,1.65435,1.6548,340400000.0
2009-04-01 20:24:00,1.655,1.65515,1.6547,1.6548,92800000.0
2009-04-01 20:25:00,1.6548,1.6549,1.65465,1.6548,92800000.0
2009-04-01 20:26:00,1.65485,1.65485,1.6544,1.6546,225000000.0
2009-04-01 20:27:00,1.65475,1.6548,1.6547,1.6548,72400000.0
2009-04-01 20:28:00,1.65485,1.65535,1.6548,1.65535,236800000.0
2009-04-01 20:29:00,1.65545,1.65545,1.6551,1.6554,144000000.0
2009-04-01 20:30:00,1.6554,1.6554,1.6544,1.65515,396200000.0
2009-04-01 20:31:00,1.6553,1.6553,1.65465,1.6548,272000000.0
2009-04-01 20:32:00,1.65485,1.6554,1.65485,1.65515,191800000.0
2009-04-01 20:33:00,1.65515,1.6553,1.65435,1.65475,188800000.0
2009-04-01 20:34:00,1.6548,1.65495,1.65375,1.65385,358000000.0
2009-04-01 20:35:00,1.65385,1.65395,1.6534,1.6536,251800000.0
2009-04-01 20:36:00,1.65375,1.65405,1.6536,1.65405,142800000.0
2009-04-01 20:37:00,1.6541,1.6541,1.65365,1.65375,116800000.0
2009-04-01 20:38:00,1.65375,1.65405,1.65355,1.65375,115000000.0
2009-04-01 20:39:00,1.65365,1.65375,1.6531,1.65325,177000000.0
2009-04-01 20:40:00,1.65315,1.65345,1.65315,1.6534,110000000.0
2009-04-01 20:41:00,1.65335,1.6534,1.6527,1.65325,284200000.0
2009-04-01 20:42:00,1.65355,1.65385,1.6534,1.6535,229400000.0
2009-04-01 20:43:00,1.65345,1.65385,1.65345,1.65385,128000000.0
2009-04-01 20:44:00,1.65385,1.6541,1.65385,1.654,144000000.0
2009-04-01 20:45:00,1.65405,1.65445,1.65395,1.6544,151800000.0
2009-04-01 20:46:00,1.6544,1.6544,1.65395,1.65395,74000000.0
2009-04-01 20:47:00,1.65395,1.65415,1.65395,1.65415,157800000.0
2009-04-01 20:48:00,1.65415,1.6544,1.65405,1.6542,192000000.0
2009-04-01 20:49:00,1.6541,1.6545,1.65405,1.6545,146000000.0
2009-04-01 20:50:00,1.6545,1.65505,1.6544,1.65505,100400000.0
2009-04-01 20:51:00,1.65505,1.65545,1.65505,1.65525,218400000.0
2009-04-01 20:52:00,1.65515,1.65575,1.65505,1.6555,258600000.0
2009-04-01 20:53:00,1.6554,1.65595,1.6554,1.6559,173800000.0
2009-04-01 20:54:00,1.65585,1.65585,1.6555,1.65555,91000000.0
2009-04-01 20:55:00,1.65555,1.65555,1.6554,1.65555,37200000.0
2009-04-01 20:56:00,1.6555,1.6555,1.6551,1.6554,261000000.0
2009-04-01 20:57:00,1.6554,1.65555,1.6554,1.6555,120400000.0
2009-04-01 20:58:00,1.6555,1.65555,1.6552,1.6555,116000000.0
2009-04-01 20:59:00,1.6555,1.65575,1.65485,1.65575,343000000.0
2009-04-01 21:00:00,1.65565,1.6562,1.6556,1.6562,332600000.0
2009-04-01 21:01:00,1.65635,1.65635,1.65495,1.6553,326400000.0
2009-04-01 21:02:00,1.6553,1.65555,1.6544,1.655,333200000.0
2009-04-01 21:03:00,1.65495,1.6551,1.65415,1.65455,187400000.0
2009-04-01 21:04:00,1.6544,1.65515,1.6544,1.655,241000000.0
2009-04-01 21:05:00,1.655,1.6552,1.65475,1.65505,137800000.0
2009-04-01 21:06:00,1.6551,1.65515,1.6548,1.65495,91400000.0
2009-04-01 21:07:00,1.65495,1.65495,1.6547,1.6547,43800000.0
2009-04-01 21:08:00,1.6547,1.6549,1.65435,1.65465,124400000.0
2009-04-01 21:09:00,1.6547,1.6549,1.65425,1.6547,163800000.0
2009-04-01 21:10:00,1.6548,1.65525,1.6548,1.65515,355600000.0
2009-04-01 21:11:00,1.65525,1.65535,1.6547,1.6549,281600000.0
2009-04-01 21:12:00,1.65505,1.65515,1.65495,1.65505,155600000.0
2009-04-01 21:13:00,1.6551,1.6559,1.65495,1.6553,202400000.0
2009-04-01 21:14:00,1.6553,1.65585,1.6546,1.65465,396800000.0
2009-04-01 21:15:00,1.6546,1.6547,1.65375,1.65425,282400000.0
2009-04-01 21:16:00,1.6544,1.65455,1.6541,1.6542,246200000.0
2009-04-01 21:17:00,1.65425,1.6547,1.65425,1.65455,121000000.0
2009-04-01 21:18:00,1.6545,1.6548,1.654,1.65405,96000000.0
2009-04-01 21:19:00,1.65405,1.6544,1.65385,1.65395,112600000.0
2009-04-01 21:20:00,1.65385,1.6542,1.65385,1.65405,98600000.0
2009-04-01 21:21:00,1.65405,1.6542,1.6539,1.6539,170000000.0
2009-04-01 21:22:00,1.65395,1.6543,1.65375,1.65375,167200000.0
2009-04-01 21:23:00,1.6538,1.65405,1.6536,1.65395,117600000.0
2009-04-01 21:24:00,1.654,1.6542,1.6538,1.6539,132400000.0
2009-04-01 21:25:00,1.65385,1.654,1.6536,1.6536,38800000.0
2009-04-01 21:26:00,1.6536,1.65455,1.6536,1.65445,233800000.0
2009-04-01 21:27:00,1.6545,1.6545,1.65375,1.65375,202800000.0
2009-04-01 21:28:00,1.6539,1.65435,1.6538,1.6542,99600000.0
2009-04-01 21:29:00,1.6541,1.65485,1.65385,1.6541,207200000.0
2009-04-01 21:30:00,1.6541,1.65445,1.65405,1.65425,163200000.0
2009-04-01 21:31:00,1.6543,1.6544,1.65375,1.6539,145000000.0
2009-04-01 21:32:00,1.654,1.654,1.65335,1.65365,138800000.0
2009-04-01 21:33:00,1.6537,1.6538,1.6535,1.6538,99600000.0
2009-04-01 21:34:00,1.65345,1.6538,1.653,1.6533,261200000.0
2009-04-01 21:35:00,1.6534,1.6542,1.65305,1.65405,330000000.0
2009-04-01 21:36:00,1.65405,1.6544,1.6539,1.65405,333000000.0
2009-04-01 21:37:00,1.6541,1.65455,1.6541,1.6544,80000000.0
2009-04-01 21:38:00,1.6543,1.65435,1.6539,1.654,124800000.0
2009-04-01 21:39:00,1.65395,1.65405,1.6539,1.65395,162400000.0
2009-04-01 21:40:00,1.65405,1.65515,1.6538,1.6547,294600000.0
2009-04-01 21:41:00,1.6547,1.65515,1.6547,1.65495,141800000.0
2009-04-01 21:42:00,1.6549,1.6549,1.6547,1.65485,89600000.0
2009-04-01 21:43:00,1.65495,1.6551,1.6548,1.65495,115200000.0
2009-04-01 21:44:00,1.65495,1.65545,1.6549,1.65525,161600000.0
2009-04-01 21:45:00,1.65525,1.6555,1.6551,1.6553,102600000.0
2009-04-01 21:46:00,1.65525,1.6555,1.65525,1.65545,114400000.0
2009-04-01 21:47:00,1.65545,1.65555,1.6552,1.6553,192000000.0
2009-04-01 21:48:00,1.6554,1.6554,1.65515,1.65525,113200000.0
2009-04-01 21:49:00,1.6554,1.65565,1.65465,1.6548,107600000.0
2009-04-01 21:50:00,1.65505,1.6551,1.6549,1.6549,54400000.0
2009-04-01 21:51:00,1.6549,1.6549,1.65405,1.65435,198400000.0
2009-04-01 21:52:00,1.6545,1.6545,1.6539,1.65425,121600000.0
2009-04-01 21:53:00,1.65425,1.65445,1.65415,1.65435,117000000.0
2009-04-01 21:54:00,1.6543,1.6544,1.654,1.6543,168000000.0
2009-04-01 21:55:00,1.6543,1.65445,1.6538,1.65405,225000000.0
2009-04-01 21:56:00,1.65395,1.6543,1.65385,1.6543,179000000.0
2009-04-01 21:57:00,1.6541,1.65445,1.65395,1.65395,96200000.0
2009-04-01 21:58:00,1.65395,1.65425,1.65395,1.6542,159600000.0
2009-04-01 21:59:00,1.65415,1.65495,1.65395,1.6544,163200000.0
2009-04-01 22:00:00,1.6544,1.65515,1.6541,1.65435,245800000.0
2009-04-01 22:01:00,1.65435,1.65475,1.65435,1.65475,63600000.0
2009-04-01 22:02:00,1.6549,1.6553,1.6549,1.655,38400000.0
2009-04-01 22:03:00,1.65485,1.6554,1.65485,1.6554,68000000.0
2009-04-01 22:04:00,1.65555,1.65555,1.65535,1.65555,34800000.0
2009-04-01 22:05:00,1.65535,1.65565,1.6547,1.65545,176400000.0
2009-04-01 22:06:00,1.65535,1.6555,1.65535,1.65535,68800000.0
2009-04-01 22:07:00,1.65545,1.65565,1.6553,1.65555,87400000.0
2009-04-01 22:08:00,1.65555,1.65565,1.6554,1.6555,106000000.0
2009-04-01 22:09:00,1.6555,1.6558,1.6554,1.65575,62400000.0
2009-04-01 22:10:00,1.65575,1.65595,1.65545,1.6556,49800000.0
2009-04-01 22:11:00,1.6556,1.6558,1.65545,1.65545,33800000.0
2009-04-01 22:12:00,1.6557,1.65595,1.65545,1.65595,44800000.0
2009-04-01 22:13:00,1.65595,1.65595,1.65575,1.65575,51200000.0
2009-04-01 22:14:00,1.65575,1.65585,1.6552,1.65525,117200000.0
2009-04-01 22:15:00,1.65525,1.65535,1.6552,1.65525,60600000.0
2009-04-01 22:16:00,1.6553,1.6553,1.65515,1.65525,58400000.0
2009-04-01 22:17:00,1.6552,1.6555,1.6552,1.65525,44400000.0
2009-04-01 22:18:00,1.6553,1.65605,1.65525,1.65565,156000000.0
2009-04-01 22:19:00,1.65555,1.6556,1.65545,1.6556,112800000.0
2009-04-01 22:20:00,1.6556,1.6556,1.65495,1.65495,89000000.0
2009-04-01 22:21:00,1.655,1.6552,1.655,1.65505,41000000.0
2009-04-01 22:22:00,1.655,1.65505,1.6549,1.6549,66800000.0
2009-04-01 22:23:00,1.6549,1.655,1.65485,1.655,51000000.0
2009-04-01 22:24:00,1.6551,1.6551,1.65485,1.6551,32600000.0
2009-04-01 22:25:00,1.6551,1.6551,1.65485,1.65495,51800000.0
2009-04-01 22:26:00,1.6549,1.6549,1.6546,1.6546,58400000.0
2009-04-01 22:27:00,1.65455,1.65545,1.6545,1.6548,84000000.0
2009-04-01 22:28:00,1.6547,1.655,1.65445,1.6546,99400000.0
2009-04-01 22:29:00,1.65455,1.6548,1.65445,1.65455,72800000.0
2009-04-01 22:30:00,1.65455,1.65465,1.654,1.65455,71400000.0
2009-04-01 22:31:00,1.65455,1.6547,1.6543,1.65465,24400000.0
2009-04-01 22:32:00,1.6547,1.65475,1.65455,1.65475,26000000.0
2009-04-01 22:33:00,1.6548,1.6548,1.65455,1.65475,48400000.0
2009-04-01 22:34:00,1.6547,1.6549,1.65465,1.6549,47400000.0
2009-04-01 22:35:00,1.6551,1.6552,1.655,1.655,23800000.0
2009-04-01 22:36:00,1.655,1.65505,1.6549,1.65505,24400000.0
2009-04-01 22:37:00,1.65505,1.65505,1.6549,1.65495,28800000.0
2009-04-01 22:38:00,1.65495,1.6553,1.65495,1.65505,83000000.0
2009-04-01 22:39:00,1.65515,1.65515,1.6547,1.65515,88600000.0
2009-04-01 22:40:00,1.6552,1.6552,1.655,1.65515,56800000.0
2009-04-01 22:41:00,1.6551,1.65515,1.65495,1.65495,48200000.0
2009-04-01 22:42:00,1.65495,1.65515,1.6549,1.6549,102000000.0
2009-04-01 22:43:00,1.65495,1.65495,1.6544,1.65485,60400000.0
2009-04-01 22:44:00,1.6549,1.6549,1.65435,1.6548,38600000.0
2009-04-01 22:45:00,1.6548,1.6558,1.65465,1.6552,263400000.0
2009-04-01 22:46:00,1.6553,1.6554,1.6546,1.6546,99800000.0
2009-04-01 22:47:00,1.6546,1.65535,1.6541,1.65515,172800000.0
2009-04-01 22:48:00,1.65515,1.65535,1.65515,1.65525,154800000.0
2009-04-01 22:49:00,1.6554,1.6557,1.6554,1.6555,97000000.0
2009-04-01 22:50:00,1.6555,1.6559,1.65545,1.6555,130000000.0
2009-04-01 22:51:00,1.6555,1.65565,1.6546,1.65485,153600000.0
2009-04-01 22:52:00,1.65505,1.6555,1.65495,1.6555,57400000.0
2009-04-01 22:53:00,1.6551,1.6565,1.65505,1.65505,447000000.0
2009-04-01 22:54:00,1.6559,1.656,1.65575,1.656,75600000.0
2009-04-01 22:55:00,1.656,1.65645,1.6556,1.65625,66400000.0
2009-04-01 22:56:00,1.6561,1.6565,1.65595,1.65625,77600000.0
2009-04-01 22:57:00,1.65625,1.65755,1.65615,1.65715,238800000.0
2009-04-01 22:58:00,1.6571,1.6571,1.6568,1.6569,65400000.0
2009-04-01 22:59:00,1.6569,1.65725,1.6561,1.65685,204800000.0
2009-04-01 23:00:00,1.6564,1.6564,1.6564,1.6564,3200000.0
2009-04-01 23:01:00,1.6574,1.6574,1.6573,1.6574,29600000.0
2009-04-01 23:02:00,1.6574,1.65945,1.6573,1.65935,153200000.0
2009-04-01 23:03:00,1.6593,1.6593,1.6581,1.6592,108800000.0
2009-04-01 23:04:00,1.65905,1.65965,1.65825,1.65915,216400000.0
2009-04-01 23:05:00,1.6594,1.6594,1.6587,1.65895,117600000.0
2009-04-01 23:06:00,1.65895,1.65935,1.65885,1.6592,152800000.0
2009-04-01 23:07:00,1.6592,1.65935,1.6586,1.65935,227200000.0
2009-04-01 23:08:00,1.6588,1.65915,1.65715,1.6584,177600000.0
2009-04-01 23:09:00,1.6582,1.65845,1.658,1.6584,97600000.0
2009-04-01 23:10:00,1.6584,1.659,1.6583,1.65895,158800000.0
2009-04-01 23:11:00,1.65895,1.65905,1.6589,1.65895,67200000.0
2009-04-01 23:12:00,1.6587,1.6589,1.6579,1.6579,105600000.0
2009-04-01 23:13:00,1.65805,1.65835,1.65805,1.65835,25600000.0
2009-04-01 23:14:00,1.65835,1.65845,1.65825,1.65835,72000000.0
2009-04-01 23:15:00,1.65835,1.6588,1.6582,1.65825,78400000.0
2009-04-01 23:16:00,1.65825,1.6585,1.6582,1.65845,38400000.0
2009-04-01 23:17:00,1.65855,1.6586,1.65845,1.65845,41600000.0
2009-04-01 23:18:00,1.65845,1.65845,1.6578,1.6579,102800000.0
2009-04-01 23:19:00,1.65795,1.6582,1.6579,1.6581,62800000.0
2009-04-01 23:20:00,1.6582,1.6582,1.6575,1.6582,65200000.0
2009-04-01 23:21:00,1.6582,1.6583,1.65805,1.65825,44800000.0
2009-04-01 23:22:00,1.6581,1.6581,1.65805,1.65805,20000000.0
2009-04-01 23:23:00,1.6581,1.65815,1.6581,1.65815,11600000.0
2009-04-01 23:24:00,1.65825,1.65865,1.65795,1.658,117600000.0
2009-04-01 23:25:00,1.658,1.65815,1.6576,1.6576,57200000.0
2009-04-01 23:26:00,1.6577,1.6581,1.6575,1.65805,177400000.0
2009-04-01 23:27:00,1.65815,1.65825,1.65775,1.65815,57000000.0
2009-04-01 23:28:00,1.65795,1.658,1.65775,1.6578,61400000.0
2009-04-01 23:29:00,1.6577,1.65775,1.6577,1.6577,24000000.0
2009-04-01 23:30:00,1.65785,1.6581,1.65785,1.65805,38800000.0
2009-04-01 23:31:00,1.65815,1.65815,1.658,1.6581,31600000.0
2009-04-01 23:32:00,1.65805,1.6581,1.6578,1.6581,50400000.0
2009-04-01 23:33:00,1.6583,1.6583,1.65745,1.65745,86400000.0
2009-04-01 23:34:00,1.65745,1.6576,1.6573,1.65735,233600000.0
2009-04-01 23:35:00,1.65735,1.65765,1.65735,1.6576,28800000.0
2009-04-01 23:36:00,1.65725,1.65743,1.65725,1.65743,24000000.0
2009-04-01 23:37:00,1.65795,1.65805,1.6579,1.6579,35200000.0
2009-04-01 23:38:00,1.65795,1.65795,1.6578,1.6578,16000000.0
2009-04-01 23:39:00,1.65775,1.658,1.65765,1.658,35800000.0
2009-04-01 23:40:00,1.658,1.65805,1.6573,1.65765,20400000.0
2009-04-01 23:41:00,1.6577,1.6578,1.657,1.6578,40400000.0
2009-04-01 23:42:00,1.6577,1.6577,1.65725,1.65755,19200000.0
2009-04-01 23:43:00,1.6575,1.65785,1.65745,1.65785,36600000.0
2009-04-01 23:44:00,1.6578,1.6579,1.65765,1.6578,27200000.0
2009-04-01 23:45:00,1.6578,1.65795,1.6576,1.65795,32400000.0
2009-04-01 23:46:00,1.6582,1.6584,1.6576,1.65785,53200000.0
2009-04-01 23:47:00,1.65785,1.65795,1.65785,1.65785,22400000.0
2009-04-01 23:48:00,1.65795,1.65805,1.65795,1.65805,36800000.0
2009-04-01 23:49:00,1.65795,1.658,1.6579,1.6579,17600000.0
2009-04-01 23:50:00,1.6579,1.6579,1.65715,1.65715,58000000.0
2009-04-01 23:51:00,1.65715,1.6579,1.65705,1.65715,79800000.0
2009-04-01 23:52:00,1.65715,1.65745,1.6569,1.6569,44800000.0
2009-04-01 23:53:00,1.65685,1.657,1.65685,1.657,36000000.0
2009-04-01 23:54:00,1.657,1.657,1.65615,1.6565,29600000.0
2009-04-01 23:55:00,1.65615,1.6568,1.65615,1.65675,56200000.0
2009-04-01 23:56:00,1.65675,1.6569,1.65675,1.6569,8000000.0
2009-04-01 23:57:00,1.6567,1.6567,1.65665,1.65665,7600000.0
2009-04-01 23:58:00,1.6565,1.6565,1.6558,1.65585,20400000.0
2009-04-01 23:59:00,1.65635,1.65675,1.65595,1.6566,39200000.0
2009-04-02 00:00:00,1.6566,1.65695,1.6566,1.65695,66000000.0
2009-04-02 00:01:00,1.65695,1.657,1.6569,1.65695,43200000.0
2009-04-02 00:02:00,1.65695,1.65735,1.6568,1.6572,81000000.0
2009-04-02 00:03:00,1.65735,1.6574,1.6573,1.6573,19600000.0
2009-04-02 00:04:00,1.6573,1.65755,1.6572,1.6574,106200000.0
2009-04-02 00:05:00,1.65745,1.6575,1.6573,1.65745,28600000.0
2009-04-02 00:06:00,1.6575,1.65755,1.6575,1.65755,21200000.0
2009-04-02 00:07:00,1.6576,1.6576,1.65755,1.65755,25600000.0
2009-04-02 00:08:00,1.65755,1.6576,1.6574,1.6574,52000000.0
2009-04-02 00:09:00,1.6574,1.65745,1.65725,1.65725,51000000.0
2009-04-02 00:10:00,1.65715,1.65735,1.65715,1.6573,56800000.0
2009-04-02 00:11:00,1.6573,1.6573,1.6573,1.6573,3200000.0
2009-04-02 00:12:00,1.6573,1.6573,1.6573,1.6573,5400000.0
2009-04-02 00:13:00,1.6574,1.6574,1.6573,1.6573,8400000.0
2009-04-02 00:14:00,1.6573,1.6573,1.6573,1.6573,9600000.0
2009-04-02 00:15:00,1.6573,1.658,1.6573,1.65795,73600000.0
2009-04-02 00:16:00,1.65795,1.65795,1.65795,1.65795,6400000.0
2009-04-02 00:17:00,1.65795,1.65795,1.65795,1.65795,6400000.0
2009-04-02 00:18:00,1.65795,1.658,1.65725,1.65735,32000000.0
2009-04-02 00:19:00,1.6574,1.6574,1.65705,1.65725,80000000.0
2009-04-02 00:20:00,1.65725,1.65725,1.65725,1.65725,3200000.0
2009-04-02 00:21:00,1.65725,1.65725,1.65725,1.65725,11200000.0
2009-04-02 00:22:00,1.6572,1.6572,1.6572,1.6572,3200000.0
2009-04-02 00:23:00,1.65752,1.6576,1.65716,1.65751,101200000.0
2009-04-02 00:24:00,1.6572,1.6572,1.6572,1.6572,8000000.0
2009-04-02 00:25:00,1.6572,1.65725,1.6572,1.65725,6400000.0
2009-04-02 00:26:00,1.6574,1.6574,1.6572,1.6573,32000000.0
2009-04-02 00:27:00,1.6573,1.6573,1.6572,1.6572,14400000.0
2009-04-02 00:28:00,1.6572,1.6573,1.6572,1.65725,41600000.0
2009-04-02 00:29:00,1.6573,1.6573,1.6564,1.6567,72000000.0
2009-04-02 00:30:00,1.6567,1.6571,1.6567,1.65685,33600000.0
2009-04-02 00:31:00,1.65695,1.6572,1.65695,1.6572,94400000.0
2009-04-02 00:32:00,1.65705,1.6572,1.65705,1.6571,78400000.0
2009-04-02 00:33:00,1.65705,1.65705,1.65675,1.6568,14400000.0
2009-04-02 00:34:00,1.6568,1.65705,1.6568,1.65705,27200000.0
2009-04-02 00:35:00,1.65715,1.6573,1.6569,1.6569,54400000.0
2009-04-02 00:36:00,1.65695,1.65695,1.65685,1.65695,14400000.0
2009-04-02 00:37:00,1.65695,1.6571,1.65695,1.657,30000000.0
2009-04-02 00:38:00,1.657,1.657,1.65695,1.65695,21400000.0
2009-04-02 00:39:00,1.65695,1.6577,1.65695,1.6577,98800000.0
2009-04-02 00:40:00,1.6577,1.658,1.6575,1.65755,89600000.0
2009-04-02 00:41:00,1.65755,1.65755,1.65665,1.6567,42400000.0
2009-04-02 00:42:00,1.6567,1.6567,1.65655,1.6566,17200000.0
2009-04-02 00:43:00,1.65655,1.65685,1.65625,1.6567,36400000.0
2009-04-02 00:44:00,1.6566,1.6568,1.6566,1.6568,4000000.0
2009-04-02 00:45:00,1.6568,1.6568,1.6567,1.6568,8000000.0
2009-04-02 00:46:00,1.65685,1.65715,1.65685,1.65715,50400000.0
2009-04-02 00:47:00,1.6571,1.6572,1.65695,1.65695,81600000.0
2009-04-02 00:48:00,1.65705,1.65705,1.6566,1.657,85800000.0
2009-04-02 00:49:00,1.65715,1.6574,1.657,1.6574,99400000.0
2009-04-02 00:50:00,1.6574,1.6574,1.65655,1.65685,73800000.0
2009-04-02 00:51:00,1.65685,1.65695,1.6567,1.6567,24000000.0
2009-04-02 00:52:00,1.6566,1.65675,1.65605,1.6566,61600000.0
2009-04-02 00:53:00,1.6566,1.6566,1.65635,1.6565,33600000.0
2009-04-02 00:54:00,1.65655,1.6567,1.65625,1.6563,33200000.0
2009-04-02 00:55:00,1.6563,1.65665,1.65605,1.65665,86600000.0
2009-04-02 00:56:00,1.65665,1.65705,1.65635,1.657,59200000.0
2009-04-02 00:57:00,1.657,1.657,1.6565,1.6565,11200000.0
2009-04-02 00:58:00,1.6565,1.6565,1.65645,1.6565,26400000.0
2009-04-02 00:59:00,1.6565,1.6565,1.6564,1.6564,14800000.0
2009-04-02 01:00:00,1.6565,1.65745,1.65625,1.6568,243200000.0
2009-04-02 01:01:00,1.65685,1.6576,1.6566,1.65735,104000000.0
2009-04-02 01:02:00,1.6573,1.6574,1.65725,1.6574,52400000.0
2009-04-02 01:03:00,1.6574,1.6574,1.65655,1.65655,10400000.0
2009-04-02 01:04:00,1.65665,1.6568,1.65645,1.65675,31800000.0
2009-04-02 01:05:00,1.65675,1.65695,1.65675,1.65695,6400000.0
2009-04-02 01:06:00,1.65695,1.65705,1.65695,1.65705,8000000.0
2009-04-02 01:07:00,1.65695,1.6571,1.65685,1.65705,13200000.0
2009-04-02 01:08:00,1.6569,1.6571,1.65685,1.65705,58800000.0
2009-04-02 01:09:00,1.65705,1.65705,1.65705,1.65705,3200000.0
2009-04-02 01:10:00,1.6569,1.65705,1.65685,1.6569,25800000.0
2009-04-02 01:11:00,1.6569,1.6569,1.6567,1.6567,22200000.0
2009-04-02 01:12:00,1.65675,1.65675,1.65675,1.65675,3200000.0
2009-04-02 01:13:00,1.65655,1.65675,1.65655,1.65675,9400000.0
2009-04-02 01:14:00,1.65675,1.65675,1.6564,1.6564,3200000.0
2009-04-02 01:15:00,1.6564,1.65645,1.6564,1.65645,17600000.0
2009-04-02 01:16:00,1.65645,1.65645,1.65625,1.65645,28800000.0
2009-04-02 01:17:00,1.65635,1.6564,1.65545,1.6561,58400000.0
2009-04-02 01:18:00,1.6561,1.6562,1.65595,1.65615,25600000.0
2009-04-02 01:19:00,1.6562,1.6562,1.6562,1.6562,3200000.0
2009-04-02 01:20:00,1.65575,1.6559,1.65575,1.65585,48200000.0
2009-04-02 01:21:00,1.65595,1.6562,1.65595,1.65615,19200000.0
2009-04-02 01:22:00,1.6561,1.65695,1.6561,1.65695,34000000.0
2009-04-02 01:23:00,1.657,1.657,1.6562,1.657,30800000.0
2009-04-02 01:24:00,1.657,1.657,1.657,1.657,16000000.0
2009-04-02 01:25:00,1.6568,1.6568,1.6566,1.6566,11200000.0
2009-04-02 01:26:00,1.6566,1.6566,1.6566,1.6566,4800000.0
2009-04-02 01:27:00,1.65655,1.6566,1.65655,1.6566,3200000.0
2009-04-02 01:28:00,1.65646,1.65654,1.65618,1.65619,17600000.0
2009-04-02 01:29:00,1.6566,1.65705,1.6566,1.657,38400000.0
2009-04-02 01:30:00,1.657,1.65765,1.65655,1.6571,71200000.0
2009-04-02 01:31:00,1.6571,1.6576,1.65675,1.65675,50600000.0
2009-04-02 01:32:00,1.65705,1.6574,1.65705,1.6574,24800000.0
2009-04-02 01:33:00,1.65745,1.65775,1.6574,1.6577,53200000.0
2009-04-02 01:34:00,1.6577,1.6579,1.6577,1.6579,47600000.0
2009-04-02 01:35:00,1.658,1.658,1.65765,1.6577,12400000.0
2009-04-02 01:36:00,1.6579,1.6579,1.6577,1.6577,7200000.0
2009-04-02 01:37:00,1.65775,1.6578,1.6577,1.6578,14000000.0
2009-04-02 01:38:00,1.65775,1.6578,1.6576,1.6578,12000000.0
2009-04-02 01:39:00,1.6578,1.6581,1.6578,1.6581,38000000.0
2009-04-02 01:40:00,1.65805,1.6581,1.6577,1.658,84400000.0
2009-04-02 01:41:00,1.65805,1.6581,1.6579,1.65805,44000000.0
2009-04-02 01:42:00,1.658,1.65805,1.65755,1.65765,25000000.0
2009-04-02 01:43:00,1.65765,1.65785,1.65765,1.65775,26400000.0
2009-04-02 01:44:00,1.6579,1.6579,1.6571,1.6574,59800000.0
2009-04-02 01:45:00,1.65745,1.6575,1.6568,1.6569,96200000.0
2009-04-02 01:46:00,1.6569,1.6569,1.6567,1.65675,91800000.0
2009-04-02 01:47:00,1.65675,1.6569,1.65665,1.6568,64600000.0
2009-04-02 01:48:00,1.6566,1.6568,1.6561,1.6561,32000000.0
2009-04-02 01:49:00,1.65615,1.65655,1.6561,1.6564,41200000.0
2009-04-02 01:50:00,1.65635,1.6565,1.6559,1.6565,49600000.0
2009-04-02 01:51:00,1.65645,1.65645,1.6559,1.656,50400000.0
2009-04-02 01:52:00,1.6562,1.65655,1.656,1.65655,32600000.0
2009-04-02 01:53:00,1.65655,1.6567,1.65645,1.6565,79200000.0
2009-04-02 01:54:00,1.65655,1.65655,1.6559,1.6559,34400000.0
2009-04-02 01:55:00,1.65595,1.65665,1.65595,1.65665,55800000.0
2009-04-02 01:56:00,1.65675,1.6569,1.6567,1.6567,29000000.0
2009-04-02 01:57:00,1.6567,1.6568,1.6567,1.6568,17600000.0
2009-04-02 01:58:00,1.6567,1.6568,1.6567,1.65675,27800000.0
2009-04-02 01:59:00,1.65675,1.6572,1.65675,1.65705,36000000.0
2009-04-02 02:00:00,1.65705,1.6572,1.65685,1.65715,84400000.0
2009-04-02 02:01:00,1.6572,1.6574,1.6563,1.65655,242800000.0
2009-04-02 02:02:00,1.6565,1.65695,1.65625,1.65665,210600000.0
2009-04-02 02:03:00,1.65665,1.65685,1.65665,1.65685,25600000.0
2009-04-02 02:04:00,1.6568,1.65715,1.65665,1.6568,94400000.0
2009-04-02 02:05:00,1.6568,1.6569,1.65655,1.6566,146800000.0
2009-04-02 02:06:00,1.6565,1.65745,1.6565,1.6573,173800000.0
2009-04-02 02:07:00,1.6573,1.6573,1.65675,1.65675,67600000.0
2009-04-02 02:08:00,1.65675,1.65675,1.6567,1.6567,51200000.0
2009-04-02 02:09:00,1.6567,1.6567,1.65625,1.6563,86400000.0
2009-04-02 02:10:00,1.65645,1.65645,1.6562,1.6563,61800000.0
2009-04-02 02:11:00,1.6562,1.6563,1.65575,1.6562,67200000.0
2009-04-02 02:12:00,1.6562,1.6564,1.656,1.656,140400000.0
2009-04-02 02:13:00,1.656,1.65635,1.65595,1.65605,148400000.0
2009-04-02 02:14:00,1.65605,1.65605,1.65585,1.656,122800000.0
2009-04-02 02:15:00,1.65605,1.65655,1.656,1.65655,74400000.0
2009-04-02 02:16:00,1.6565,1.6568,1.65615,1.65635,194400000.0
2009-04-02 02:17:00,1.65635,1.6566,1.6563,1.65645,169400000.0
2009-04-02 02:18:00,1.65645,1.65665,1.65575,1.6561,63400000.0
2009-04-02 02:19:00,1.65625,1.6565,1.65625,1.65635,120400000.0
2009-04-02 02:20:00,1.65635,1.65635,1.656,1.65625,66200000.0
2009-04-02 02:21:00,1.65625,1.65695,1.65625,1.65665,103000000.0
2009-04-02 02:22:00,1.65655,1.657,1.65615,1.65615,105400000.0
2009-04-02 02:23:00,1.65615,1.65645,1.65615,1.65645,49200000.0
2009-04-02 02:24:00,1.6563,1.6564,1.6563,1.65635,28800000.0
2009-04-02 02:25:00,1.6563,1.6563,1.65555,1.65585,32400000.0
2009-04-02 02:26:00,1.6559,1.65595,1.65575,1.65585,103200000.0
2009-04-02 02:27:00,1.6559,1.6563,1.6559,1.6563,53800000.0
2009-04-02 02:28:00,1.65615,1.65615,1.65615,1.65615,3200000.0
2009-04-02 02:29:00,1.65615,1.65625,1.656,1.656,50600000.0
2009-04-02 02:30:00,1.6561,1.65665,1.6558,1.65665,165200000.0
2009-04-02 02:31:00,1.65665,1.6571,1.65665,1.65675,155200000.0
2009-04-02 02:32:00,1.6567,1.6567,1.65595,1.656,82600000.0
2009-04-02 02:33:00,1.6558,1.65615,1.6558,1.65615,76400000.0
2009-04-02 02:34:00,1.65615,1.6568,1.65615,1.6568,49400000.0
2009-04-02 02:35:00,1.65695,1.65705,1.6561,1.65635,153800000.0
2009-04-02 02:36:00,1.6563,1.6564,1.6563,1.65635,52000000.0
2009-04-02 02:37:00,1.6564,1.6569,1.65635,1.6567,157800000.0
2009-04-02 02:38:00,1.6566,1.65665,1.65645,1.65645,35200000.0
2009-04-02 02:39:00,1.65645,1.65655,1.6563,1.6564,44200000.0
2009-04-02 02:40:00,1.65635,1.65685,1.65625,1.65645,223800000.0
2009-04-02 02:41:00,1.6564,1.6566,1.6564,1.6566,50400000.0
2009-04-02 02:42:00,1.65675,1.65675,1.6566,1.65665,22400000.0
2009-04-02 02:43:00,1.65645,1.65655,1.65635,1.65655,23200000.0
2009-04-02 02:44:00,1.65655,1.6569,1.65645,1.65675,71200000.0
2009-04-02 02:45:00,1.65675,1.657,1.65675,1.657,27800000.0
2009-04-02 02:46:00,1.657,1.65735,1.6568,1.65705,129600000.0
2009-04-02 02:47:00,1.65705,1.65745,1.65705,1.6571,49400000.0
2009-04-02 02:48:00,1.6571,1.6571,1.6571,1.6571,16000000.0
2009-04-02 02:49:00,1.65705,1.65715,1.65705,1.65715,49000000.0
2009-04-02 02:50:00,1.6571,1.65725,1.65685,1.6572,220400000.0
2009-04-02 02:51:00,1.6572,1.6576,1.65685,1.6576,315800000.0
2009-04-02 02:52:00,1.6576,1.65825,1.65755,1.65815,138200000.0
2009-04-02 02:53:00,1.6581,1.6582,1.6575,1.65795,74600000.0
2009-04-02 02:54:00,1.6578,1.6584,1.65655,1.65835,283800000.0
2009-04-02 02:55:00,1.65835,1.65855,1.65815,1.6584,236800000.0
2009-04-02 02:56:00,1.6584,1.6584,1.6583,1.6583,41600000.0
2009-04-02 02:57:00,1.6583,1.6583,1.6579,1.65795,133000000.0
2009-04-02 02:58:00,1.658,1.65805,1.6569,1.657,188400000.0
2009-04-02 02:59:00,1.657,1.6573,1.65675,1.657,69400000.0
2009-04-02 03:00:00,1.65705,1.65735,1.6569,1.6571,108600000.0
2009-04-02 03:01:00,1.6571,1.6573,1.65695,1.65705,38600000.0
2009-04-02 03:02:00,1.6571,1.65715,1.65705,1.6571,34000000.0
2009-04-02 03:03:00,1.6571,1.6572,1.65705,1.65715,53200000.0
2009-04-02 03:04:00,1.6571,1.65715,1.6571,1.6571,12000000.0
2009-04-02 03:05:00,1.65715,1.65725,1.65715,1.65725,20000000.0
2009-04-02 03:06:00,1.6573,1.6573,1.6571,1.65715,41400000.0
2009-04-02 03:07:00,1.65725,1.6574,1.6571,1.6571,97800000.0
2009-04-02 03:08:00,1.6571,1.65715,1.65675,1.6568,120000000.0
2009-04-02 03:09:00,1.65695,1.65705,1.6568,1.6569,76000000.0
2009-04-02 03:10:00,1.6569,1.65715,1.6568,1.657,63000000.0
2009-04-02 03:11:00,1.65695,1.6572,1.6568,1.6572,56600000.0
2009-04-02 03:12:00,1.65705,1.65715,1.65695,1.65695,25400000.0
2009-04-02 03:13:00,1.65705,1.65705,1.65695,1.65705,22600000.0
2009-04-02 03:14:00,1.65705,1.65705,1.6566,1.65665,60000000.0
2009-04-02 03:15:00,1.65655,1.65685,1.6561,1.65685,169000000.0
2009-04-02 03:16:00,1.657,1.6574,1.657,1.6572,93400000.0
2009-04-02 03:17:00,1.6572,1.65725,1.6572,1.6572,21800000.0
2009-04-02 03:18:00,1.657,1.6571,1.657,1.657,50400000.0
2009-04-02 03:19:00,1.6569,1.6569,1.6568,1.65685,32600000.0
2009-04-02 03:20:00,1.6569,1.65705,1.65685,1.65695,46400000.0
2009-04-02 03:21:00,1.6569,1.65695,1.6568,1.6569,20000000.0
2009-04-02 03:22:00,1.6569,1.65695,1.65645,1.6567,48600000.0
2009-04-02 03:23:00,1.6567,1.65705,1.6567,1.65705,57200000.0
2009-04-02 03:24:00,1.6571,1.6571,1.65695,1.65695,36600000.0
2009-04-02 03:25:00,1.65695,1.65705,1.65675,1.65705,48000000.0
2009-04-02 03:26:00,1.657,1.65755,1.657,1.6575,129400000.0
2009-04-02 03:27:00,1.6573,1.6579,1.6573,1.65775,176400000.0
2009-04-02 03:28:00,1.6578,1.6578,1.6573,1.6574,103600000.0
2009-04-02 03:29:00,1.65735,1.65735,1.6569,1.65705,116400000.0
2009-04-02 03:30:00,1.6571,1.6573,1.65695,1.6573,166600000.0
2009-04-02 03:31:00,1.6574,1.6576,1.6569,1.6576,143400000.0
2009-04-02 03:32:00,1.65775,1.65795,1.65735,1.65765,195200000.0
2009-04-02 03:33:00,1.65765,1.65775,1.65765,1.65765,36000000.0
2009-04-02 03:34:00,1.65765,1.65765,1.6573,1.6576,61800000.0
2009-04-02 03:35:00,1.6577,1.65795,1.65755,1.65765,91800000.0
2009-04-02 03:36:00,1.6578,1.6581,1.6577,1.6579,38400000.0
2009-04-02 03:37:00,1.65785,1.65785,1.65775,1.65775,41000000.0
2009-04-02 03:38:00,1.6577,1.6581,1.6574,1.6575,176600000.0
2009-04-02 03:39:00,1.6576,1.65805,1.6575,1.65795,93200000.0
2009-04-02 03:40:00,1.6579,1.65795,1.6577,1.6577,48000000.0
2009-04-02 03:41:00,1.6577,1.6578,1.65755,1.6577,110000000.0
2009-04-02 03:42:00,1.6577,1.658,1.65715,1.65755,140200000.0
2009-04-02 03:43:00,1.6575,1.6576,1.6574,1.6575,30800000.0
2009-04-02 03:44:00,1.65755,1.65755,1.6573,1.6574,80600000.0
2009-04-02 03:45:00,1.6574,1.6576,1.6571,1.65745,143800000.0
2009-04-02 03:46:00,1.65745,1.65775,1.6574,1.65775,73600000.0
2009-04-02 03:47:00,1.6576,1.6577,1.6573,1.65755,80600000.0
2009-04-02 03:48:00,1.65755,1.65755,1.65725,1.6575,104400000.0
2009-04-02 03:49:00,1.6575,1.6576,1.65745,1.6576,22400000.0
2009-04-02 03:50:00,1.65735,1.65735,1.65705,1.65705,102400000.0
2009-04-02 03:51:00,1.65705,1.65725,1.65625,1.65625,180600000.0
2009-04-02 03:52:00,1.65635,1.6569,1.65635,1.65665,145600000.0
2009-04-02 03:53:00,1.65665,1.657,1.65665,1.6569,32000000.0
2009-04-02 03:54:00,1.6569,1.6574,1.6569,1.6574,88600000.0
2009-04-02 03:55:00,1.65735,1.6574,1.65685,1.657,37200000.0
2009-04-02 03:56:00,1.657,1.6572,1.65685,1.65685,77400000.0
2009-04-02 03:57:00,1.6569,1.6575,1.6569,1.6574,74000000.0
2009-04-02 03:58:00,1.6573,1.6574,1.657,1.6574,74000000.0
2009-04-02 03:59:00,1.6574,1.65745,1.6572,1.65745,42000000.0
2009-04-02 04:00:00,1.6575,1.6575,1.6568,1.65725,96400000.0
2009-04-02 04:01:00,1.6573,1.6574,1.6569,1.65695,80400000.0
2009-04-02 04:02:00,1.6569,1.65715,1.6569,1.65705,71800000.0
2009-04-02 04:03:00,1.6569,1.6571,1.6566,1.65695,72400000.0
2009-04-02 04:04:00,1.65695,1.65745,1.65695,1.6574,57200000.0
2009-04-02 04:05:00,1.65745,1.65745,1.65705,1.65725,62800000.0
2009-04-02 04:06:00,1.65725,1.6573,1.65685,1.6569,110400000.0
2009-04-02 04:07:00,1.6569,1.65715,1.65685,1.65715,37000000.0
2009-04-02 04:08:00,1.65715,1.6573,1.6569,1.657,29200000.0
2009-04-02 04:09:00,1.6571,1.6571,1.65685,1.65695,74800000.0
2009-04-02 04:10:00,1.6569,1.657,1.65675,1.65695,123400000.0
2009-04-02 04:11:00,1.6567,1.6567,1.6564,1.65645,91400000.0
2009-04-02 04:12:00,1.65655,1.65705,1.65635,1.657,74000000.0
2009-04-02 04:13:00,1.65695,1.657,1.65615,1.6563,92800000.0
2009-04-02 04:14:00,1.65645,1.65685,1.6563,1.65635,92000000.0
2009-04-02 04:15:00,1.65635,1.65735,1.65635,1.65695,138800000.0
2009-04-02 04:16:00,1.65695,1.65745,1.65675,1.65705,68800000.0
2009-04-02 04:17:00,1.657,1.65735,1.65685,1.65685,194000000.0
2009-04-02 04:18:00,1.65685,1.65705,1.65685,1.657,46600000.0
2009-04-02 04:19:00,1.657,1.65745,1.65695,1.65735,76000000.0
2009-04-02 04:20:00,1.65735,1.65735,1.65695,1.65695,74200000.0
2009-04-02 04:21:00,1.6571,1.65725,1.6568,1.65715,100400000.0
2009-04-02 04:22:00,1.6571,1.65725,1.6569,1.65695,87600000.0
2009-04-02 04:23:00,1.65695,1.65735,1.6567,1.65725,48800000.0
2009-04-02 04:24:00,1.65725,1.6574,1.65715,1.6573,67800000.0
2009-04-02 04:25:00,1.65725,1.65735,1.6565,1.65695,64800000.0
2009-04-02 04:26:00,1.657,1.6573,1.65655,1.65685,117600000.0
2009-04-02 04:27:00,1.6569,1.65755,1.65665,1.65725,269000000.0
2009-04-02 04:28:00,1.6572,1.65755,1.6571,1.65755,124200000.0
2009-04-02 04:29:00,1.6575,1.6575,1.65685,1.6571,134400000.0
2009-04-02 04:30:00,1.6571,1.6576,1.65685,1.65745,205400000.0
2009-04-02 04:31:00,1.6571,1.65755,1.6565,1.6565,237000000.0
2009-04-02 04:32:00,1.6566,1.6579,1.6566,1.65695,199600000.0
2009-04-02 04:33:00,1.6569,1.65725,1.6567,1.6569,202400000.0
2009-04-02 04:34:00,1.657,1.6576,1.65675,1.6573,84600000.0
2009-04-02 04:35:00,1.6573,1.6578,1.65715,1.65745,117200000.0
2009-04-02 04:36:00,1.65745,1.6577,1.65725,1.65725,78800000.0
2009-04-02 04:37:00,1.65715,1.6572,1.6566,1.65685,65000000.0
2009-04-02 04:38:00,1.65675,1.6571,1.65675,1.65695,101600000.0
2009-04-02 04:39:00,1.6569,1.65725,1.6568,1.6571,47000000.0
2009-04-02 04:40:00,1.6571,1.65725,1.65645,1.6566,96800000.0
2009-04-02 04:41:00,1.6567,1.65715,1.6563,1.6567,329400000.0
2009-04-02 04:42:00,1.6565,1.65725,1.65595,1.6561,143000000.0
2009-04-02 04:43:00,1.65605,1.65615,1.65545,1.65545,150400000.0
2009-04-02 04:44:00,1.65545,1.65545,1.6547,1.6549,232600000.0
2009-04-02 04:45:00,1.65505,1.6553,1.6549,1.6553,124000000.0
2009-04-02 04:46:00,1.6553,1.65575,1.65515,1.65525,171800000.0
2009-04-02 04:47:00,1.6552,1.6557,1.6552,1.65535,78000000.0
2009-04-02 04:48:00,1.6553,1.65545,1.65445,1.6551,192600000.0
2009-04-02 04:49:00,1.65515,1.6565,1.65505,1.65645,139200000.0
2009-04-02 04:50:00,1.6564,1.657,1.65595,1.65645,216200000.0
2009-04-02 04:51:00,1.65635,1.6569,1.6561,1.6569,154400000.0
2009-04-02 04:52:00,1.6569,1.6569,1.65625,1.6567,147200000.0
2009-04-02 04:53:00,1.6569,1.6576,1.6564,1.6565,89200000.0
2009-04-02 04:54:00,1.65665,1.65755,1.65665,1.6572,25800000.0
2009-04-02 04:55:00,1.6573,1.6575,1.65695,1.6572,74000000.0
2009-04-02 04:56:00,1.6572,1.6573,1.65715,1.65715,28800000.0
2009-04-02 04:57:00,1.65715,1.6573,1.65715,1.65715,26200000.0
2009-04-02 04:58:00,1.65715,1.65725,1.6566,1.6568,27200000.0
2009-04-02 04:59:00,1.6568,1.65745,1.6568,1.65725,41200000.0
2009-04-02 05:00:00,1.65715,1.65735,1.65695,1.657,107000000.0
2009-04-02 05:01:00,1.657,1.65705,1.65675,1.65685,123600000.0
2009-04-02 05:02:00,1.65685,1.657,1.6567,1.6569,99200000.0
2009-04-02 05:03:00,1.6569,1.6569,1.65685,1.6569,43000000.0
2009-04-02 05:04:00,1.6569,1.6569,1.6564,1.6566,70600000.0
2009-04-02 05:05:00,1.65665,1.6571,1.6566,1.657,72800000.0
2009-04-02 05:06:00,1.657,1.657,1.6569,1.6569,31200000.0
2009-04-02 05:07:00,1.6569,1.65735,1.6569,1.65715,74400000.0
2009-04-02 05:08:00,1.65715,1.6574,1.65615,1.6568,174400000.0
2009-04-02 05:09:00,1.6568,1.65715,1.6568,1.6571,53200000.0
2009-04-02 05:10:00,1.6572,1.65785,1.6572,1.65785,69400000.0
2009-04-02 05:11:00,1.6577,1.65855,1.6576,1.65805,41800000.0
2009-04-02 05:12:00,1.6581,1.65825,1.6577,1.65785,118000000.0
2009-04-02 05:13:00,1.6578,1.65805,1.6576,1.6576,69800000.0
2009-04-02 05:14:00,1.658,1.658,1.6576,1.65775,65400000.0
2009-04-02 05:15:00,1.6577,1.6577,1.65725,1.6574,92600000.0
2009-04-02 05:16:00,1.6576,1.65765,1.6573,1.65755,48400000.0
2009-04-02 05:17:00,1.65765,1.65765,1.6572,1.65745,68600000.0
2009-04-02 05:18:00,1.6576,1.6576,1.6569,1.6576,92800000.0
2009-04-02 05:19:00,1.65755,1.6576,1.65695,1.6576,94400000.0
2009-04-02 05:20:00,1.6576,1.6576,1.6568,1.6574,121800000.0
2009-04-02 05:21:00,1.6574,1.6578,1.6571,1.6578,75000000.0
2009-04-02 05:22:00,1.6578,1.6578,1.65725,1.65745,113600000.0
2009-04-02 05:23:00,1.65745,1.6576,1.65705,1.65755,110000000.0
2009-04-02 05:24:00,1.6575,1.658,1.6575,1.65785,43200000.0
2009-04-02 05:25:00,1.6578,1.65785,1.65695,1.65705,135000000.0
2009-04-02 05:26:00,1.657,1.657,1.65635,1.6566,30200000.0
2009-04-02 05:27:00,1.65655,1.6569,1.6561,1.6567,140000000.0
2009-04-02 05:28:00,1.65675,1.65675,1.6562,1.65645,100200000.0
2009-04-02 05:29:00,1.6564,1.6564,1.65615,1.6562,25600000.0
2009-04-02 05:30:00,1.65615,1.6567,1.6559,1.65655,70600000.0
2009-04-02 05:31:00,1.65655,1.6569,1.6559,1.6563,90400000.0
2009-04-02 05:32:00,1.6563,1.6566,1.65625,1.65655,14400000.0
2009-04-02 05:33:00,1.65675,1.65675,1.65625,1.6567,145400000.0
2009-04-02 05:34:00,1.6568,1.6568,1.6565,1.6565,32000000.0
2009-04-02 05:35:00,1.6565,1.6568,1.65645,1.65675,16000000.0
2009-04-02 05:36:00,1.6568,1.65685,1.65675,1.6568,17600000.0
2009-04-02 05:37:00,1.65675,1.6568,1.6566,1.6566,33600000.0
2009-04-02 05:38:00,1.65665,1.65665,1.6562,1.65625,58200000.0
2009-04-02 05:39:00,1.65625,1.6569,1.65625,1.6569,139000000.0
2009-04-02 05:40:00,1.65645,1.6573,1.6563,1.6573,71200000.0
2009-04-02 05:41:00,1.6573,1.65745,1.65635,1.65665,92000000.0
2009-04-02 05:42:00,1.65665,1.65685,1.6566,1.65685,55800000.0
2009-04-02 05:43:00,1.65715,1.6572,1.6569,1.65705,19200000.0
2009-04-02 05:44:00,1.65695,1.6573,1.6569,1.6569,70400000.0
2009-04-02 05:45:00,1.6569,1.65705,1.6567,1.65705,43800000.0
2009-04-02 05:46:00,1.65715,1.65745,1.657,1.6572,84000000.0
2009-04-02 05:47:00,1.65755,1.65755,1.65705,1.65705,92400000.0
2009-04-02 05:48:00,1.65705,1.6573,1.65705,1.6572,41600000.0
2009-04-02 05:49:00,1.6572,1.6573,1.6572,1.65725,34000000.0
2009-04-02 05:50:00,1.6574,1.6575,1.657,1.6572,33600000.0
2009-04-02 05:51:00,1.65725,1.6574,1.6569,1.6573,56800000.0
2009-04-02 05:52:00,1.6573,1.6574,1.65715,1.6574,33000000.0
2009-04-02 05:53:00,1.6574,1.6574,1.65725,1.65725,15600000.0
2009-04-02 05:54:00,1.65725,1.65725,1.657,1.65715,48000000.0
2009-04-02 05:55:00,1.65715,1.65715,1.65695,1.6571,22000000.0
2009-04-02 05:56:00,1.65715,1.6573,1.65695,1.65725,38400000.0
2009-04-02 05:57:00,1.6574,1.6579,1.6574,1.6577,74400000.0
2009-04-02 05:58:00,1.6576,1.6576,1.65755,1.65755,22400000.0
2009-04-02 05:59:00,1.65765,1.65795,1.65765,1.65785,68000000.0
2009-04-02 06:00:00,1.6577,1.6579,1.6574,1.6579,54400000.0
2009-04-02 06:01:00,1.6578,1.6578,1.6578,1.6578,6400000.0
2009-04-02 06:02:00,1.65775,1.6582,1.65755,1.6577,97000000.0
2009-04-02 06:03:00,1.65795,1.6581,1.65785,1.65785,50400000.0
2009-04-02 06:04:00,1.65785,1.65815,1.65785,1.65815,54400000.0
2009-04-02 06:05:00,1.65815,1.65815,1.65815,1.65815,12800000.0
2009-04-02 06:06:00,1.65815,1.6585,1.6575,1.6577,106400000.0
2009-04-02 06:07:00,1.65765,1.6577,1.6576,1.6577,63200000.0
2009-04-02 06:08:00,1.6577,1.6578,1.6577,1.6577,60800000.0
2009-04-02 06:09:00,1.6577,1.65775,1.6573,1.65755,179400000.0
2009-04-02 06:10:00,1.6576,1.6576,1.6575,1.6575,28000000.0
2009-04-02 06:11:00,1.6575,1.6575,1.6574,1.6575,44000000.0
2009-04-02 06:12:00,1.6575,1.6575,1.6575,1.6575,14400000.0
2009-04-02 06:13:00,1.6576,1.65785,1.6576,1.6578,48000000.0
2009-04-02 06:14:00,1.6578,1.6579,1.6578,1.6578,22400000.0
2009-04-02 06:15:00,1.65795,1.65845,1.6579,1.6583,105400000.0
2009-04-02 06:16:00,1.65825,1.65835,1.658,1.6583,89600000.0
2009-04-02 06:17:00,1.65835,1.65845,1.65835,1.65845,12800000.0
2009-04-02 06:18:00,1.65845,1.6587,1.65845,1.65855,40000000.0
2009-04-02 06:19:00,1.65855,1.65855,1.6585,1.65855,25600000.0
2009-04-02 06:20:00,1.65855,1.6587,1.65855,1.65865,52400000.0
2009-04-02 06:21:00,1.65865,1.65865,1.65845,1.6585,25600000.0
2009-04-02 06:22:00,1.65845,1.65855,1.65845,1.6585,11000000.0
2009-04-02 06:23:00,1.65835,1.6586,1.6582,1.6582,37200000.0
2009-04-02 06:24:00,1.6581,1.6584,1.65785,1.65835,136600000.0
2009-04-02 06:25:00,1.65835,1.65845,1.6583,1.6584,61800000.0
2009-04-02 06:26:00,1.6585,1.6586,1.65825,1.65835,86200000.0
2009-04-02 06:27:00,1.6584,1.6586,1.65835,1.6585,127000000.0
2009-04-02 06:28:00,1.65855,1.6589,1.65835,1.65835,96000000.0
2009-04-02 06:29:00,1.65845,1.65905,1.65845,1.65905,92800000.0
2009-04-02 06:30:00,1.6591,1.6591,1.65905,1.65905,28800000.0
2009-04-02 06:31:00,1.65905,1.6592,1.65905,1.65915,86800000.0
2009-04-02 06:32:00,1.6591,1.65915,1.6589,1.6589,38800000.0
2009-04-02 06:33:00,1.65885,1.6593,1.65885,1.6593,35000000.0
2009-04-02 06:34:00,1.65925,1.65935,1.65925,1.6593,34400000.0
2009-04-02 06:35:00,1.6593,1.6593,1.6585,1.65915,122200000.0
2009-04-02 06:36:00,1.65915,1.65915,1.65865,1.65865,145400000.0
2009-04-02 06:37:00,1.65875,1.65875,1.65805,1.65815,75800000.0
2009-04-02 06:38:00,1.65815,1.65835,1.65805,1.6581,37400000.0
2009-04-02 06:39:00,1.6581,1.65855,1.65805,1.6581,113200000.0
2009-04-02 06:40:00,1.6581,1.65915,1.65805,1.65915,71400000.0
2009-04-02 06:41:00,1.6592,1.65935,1.65875,1.6593,69800000.0
2009-04-02 06:42:00,1.6593,1.65935,1.65915,1.65925,15400000.0
2009-04-02 06:43:00,1.6592,1.65925,1.6592,1.65925,22000000.0
2009-04-02 06:44:00,1.65845,1.6589,1.65815,1.6583,138200000.0
2009-04-02 06:45:00,1.65825,1.65845,1.6581,1.6582,66600000.0
2009-04-02 06:46:00,1.6582,1.6583,1.6581,1.65825,75600000.0
2009-04-02 06:47:00,1.6581,1.65855,1.6581,1.6582,103800000.0
2009-04-02 06:48:00,1.65825,1.65855,1.65825,1.65855,33200000.0
2009-04-02 06:49:00,1.6585,1.6585,1.65815,1.65835,75400000.0
2009-04-02 06:50:00,1.65835,1.65875,1.6582,1.65835,91400000.0
2009-04-02 06:51:00,1.65835,1.65855,1.65825,1.65855,22400000.0
2009-04-02 06:52:00,1.6585,1.65875,1.6583,1.65875,40800000.0
2009-04-02 06:53:00,1.65875,1.65905,1.6582,1.65835,94600000.0
2009-04-02 06:54:00,1.6583,1.6583,1.65805,1.6583,55200000.0
2009-04-02 06:55:00,1.6583,1.65835,1.65825,1.65825,24000000.0
2009-04-02 06:56:00,1.65805,1.65805,1.658,1.658,15800000.0
2009-04-02 06:57:00,1.658,1.65815,1.658,1.6581,30400000.0
2009-04-02 06:58:00,1.6581,1.6581,1.65795,1.65795,22400000.0
2009-04-02 06:59:00,1.65795,1.658,1.65795,1.65795,20800000.0
2009-04-02 07:00:00,1.65805,1.65865,1.65795,1.658,87000000.0
2009-04-02 07:01:00,1.65805,1.6583,1.65805,1.6583,32000000.0
2009-04-02 07:02:00,1.65825,1.6585,1.6581,1.6581,65600000.0
2009-04-02 07:03:00,1.65805,1.6585,1.658,1.6581,89800000.0
2009-04-02 07:04:00,1.6581,1.6581,1.65785,1.6581,30400000.0
2009-04-02 07:05:00,1.65815,1.6583,1.658,1.658,32400000.0
2009-04-02 07:06:00,1.6581,1.65835,1.65795,1.65805,59800000.0
2009-04-02 07:07:00,1.65805,1.65805,1.658,1.658,46400000.0
2009-04-02 07:08:00,1.6579,1.65805,1.65765,1.65775,69400000.0
2009-04-02 07:09:00,1.65755,1.65775,1.65755,1.65775,23800000.0
2009-04-02 07:10:00,1.6579,1.6579,1.6579,1.6579,3200000.0
2009-04-02 07:11:00,1.6579,1.65795,1.6577,1.6578,76000000.0
2009-04-02 07:12:00,1.6578,1.6581,1.6578,1.65805,11400000.0
2009-04-02 07:13:00,1.65805,1.65835,1.65765,1.65795,99800000.0
2009-04-02 07:14:00,1.6579,1.6579,1.65785,1.65785,8800000.0
2009-04-02 07:15:00,1.65785,1.6581,1.65775,1.6579,42200000.0
2009-04-02 07:16:00,1.6578,1.65805,1.65775,1.65795,23000000.0
2009-04-02 07:17:00,1.65795,1.658,1.65795,1.658,12400000.0
2009-04-02 07:18:00,1.658,1.65805,1.65785,1.65805,60800000.0
2009-04-02 07:19:00,1.6581,1.6581,1.65795,1.658,22400000.0
2009-04-02 07:20:00,1.65805,1.65805,1.65795,1.65795,30400000.0
2009-04-02 07:21:00,1.6581,1.6582,1.65775,1.65795,71400000.0
2009-04-02 07:22:00,1.65795,1.65805,1.65795,1.658,83400000.0
2009-04-02 07:23:00,1.658,1.658,1.65795,1.65795,27400000.0
2009-04-02 07:24:00,1.65795,1.65825,1.65795,1.6582,17400000.0
2009-04-02 07:25:00,1.65825,1.6583,1.6582,1.65825,15400000.0
2009-04-02 07:26:00,1.658,1.65802,1.65793,1.65795,89200000.0
2009-04-02 07:27:00,1.6584,1.6592,1.6584,1.6585,141000000.0
2009-04-02 07:28:00,1.6585,1.65855,1.65845,1.65855,52800000.0
2009-04-02 07:29:00,1.6585,1.65895,1.65845,1.6585,142400000.0
2009-04-02 07:30:00,1.6585,1.65925,1.6585,1.65855,94400000.0
2009-04-02 07:31:00,1.65855,1.6587,1.6585,1.6587,21600000.0
2009-04-02 07:32:00,1.65855,1.65885,1.6585,1.65865,82000000.0
2009-04-02 07:33:00,1.65855,1.65865,1.6585,1.65865,51600000.0
2009-04-02 07:34:00,1.6586,1.6591,1.65855,1.65885,75000000.0
2009-04-02 07:35:00,1.65875,1.6588,1.6582,1.65845,106800000.0
2009-04-02 07:36:00,1.6585,1.6585,1.65815,1.65815,183000000.0
2009-04-02 07:37:00,1.6582,1.6582,1.6576,1.6581,62800000.0
2009-04-02 07:38:00,1.6581,1.6584,1.65785,1.65835,141000000.0
2009-04-02 07:39:00,1.6582,1.65955,1.6582,1.65835,99800000.0
2009-04-02 07:40:00,1.65845,1.65845,1.6581,1.65835,70400000.0
2009-04-02 07:41:00,1.65835,1.65845,1.65825,1.65835,40400000.0
2009-04-02 07:42:00,1.6583,1.65915,1.6582,1.65875,164800000.0
2009-04-02 07:43:00,1.6584,1.6595,1.6584,1.65875,98800000.0
2009-04-02 07:44:00,1.659,1.65935,1.6588,1.65935,96800000.0
2009-04-02 07:45:00,1.6593,1.6595,1.6591,1.6591,89000000.0
2009-04-02 07:46:00,1.6592,1.65985,1.65905,1.65985,75800000.0
2009-04-02 07:47:00,1.65985,1.6601,1.6598,1.65985,94400000.0
2009-04-02 07:48:00,1.6597,1.66015,1.6596,1.65985,212200000.0
2009-04-02 07:49:00,1.65985,1.66055,1.65965,1.6602,173600000.0
2009-04-02 07:50:00,1.6606,1.66175,1.66035,1.6616,278400000.0
2009-04-02 07:51:00,1.6613,1.6625,1.66105,1.6621,261000000.0
2009-04-02 07:52:00,1.6622,1.6622,1.6614,1.6614,185800000.0
2009-04-02 07:53:00,1.66145,1.6621,1.66135,1.66205,263400000.0
2009-04-02 07:54:00,1.6617,1.66255,1.6613,1.6623,206000000.0
2009-04-02 07:55:00,1.6623,1.66235,1.6618,1.66215,132400000.0
2009-04-02 07:56:00,1.66215,1.66215,1.66155,1.662,184400000.0
2009-04-02 07:57:00,1.66175,1.6624,1.66165,1.6622,183600000.0
2009-04-02 07:58:00,1.6622,1.66235,1.66195,1.66235,188600000.0
2009-04-02 07:59:00,1.6624,1.6627,1.66185,1.66265,290400000.0
2009-04-02 08:00:00,1.66265,1.66525,1.66245,1.66435,328800000.0
2009-04-02 08:01:00,1.6644,1.66535,1.6637,1.6646,369400000.0
2009-04-02 08:02:00,1.66445,1.6654,1.6642,1.66485,405200000.0
2009-04-02 08:03:00,1.66465,1.6649,1.66375,1.66435,288800000.0
2009-04-02 08:04:00,1.66425,1.66475,1.6635,1.6642,326400000.0
2009-04-02 08:05:00,1.6644,1.6653,1.6643,1.66465,310600000.0
2009-04-02 08:06:00,1.6646,1.665,1.66395,1.665,264600000.0
2009-04-02 08:07:00,1.66485,1.66515,1.6646,1.66505,237000000.0
2009-04-02 08:08:00,1.6651,1.66585,1.6651,1.6655,213800000.0
2009-04-02 08:09:00,1.6655,1.66685,1.6655,1.666,327800000.0
2009-04-02 08:10:00,1.666,1.66675,1.666,1.66635,340800000.0
2009-04-02 08:11:00,1.66635,1.66655,1.66595,1.6661,365000000.0
2009-04-02 08:12:00,1.6661,1.6663,1.6655,1.66585,309600000.0
2009-04-02 08:13:00,1.66585,1.66585,1.6653,1.66575,465200000.0
2009-04-02 08:14:00,1.66575,1.66575,1.6652,1.66545,385800000.0
2009-04-02 08:15:00,1.66545,1.66555,1.66455,1.66465,490600000.0
2009-04-02 08:16:00,1.66465,1.6648,1.6641,1.66435,237600000.0
2009-04-02 08:17:00,1.6643,1.6649,1.6636,1.66475,313800000.0
2009-04-02 08:18:00,1.66475,1.6659,1.6647,1.6657,337600000.0
2009-04-02 08:19:00,1.6657,1.6659,1.66505,1.6654,227000000.0
2009-04-02 08:20:00,1.66545,1.6663,1.66515,1.66615,266600000.0
2009-04-02 08:21:00,1.66615,1.66655,1.6661,1.66655,287400000.0
2009-04-02 08:22:00,1.6665,1.6665,1.6648,1.66605,345800000.0
2009-04-02 08:23:00,1.66605,1.6662,1.66445,1.66465,328000000.0
2009-04-02 08:24:00,1.66465,1.665,1.66405,1.6645,307200000.0
2009-04-02 08:25:00,1.6643,1.66505,1.66415,1.66495,337000000.0
2009-04-02 08:26:00,1.66505,1.6653,1.66385,1.66405,388800000.0
2009-04-02 08:27:00,1.66405,1.66425,1.66345,1.664,283000000.0
2009-04-02 08:28:00,1.66385,1.66455,1.66385,1.6641,248600000.0
2009-04-02 08:29:00,1.6642,1.66545,1.66415,1.6649,262800000.0
2009-04-02 08:30:00,1.6649,1.6655,1.6647,1.6648,333000000.0
2009-04-02 08:31:00,1.6648,1.6649,1.6641,1.66445,380600000.0
2009-04-02 08:32:00,1.66455,1.66465,1.66425,1.6645,259200000.0
2009-04-02 08:33:00,1.6645,1.6652,1.66435,1.6648,327400000.0
2009-04-02 08:34:00,1.66475,1.6654,1.66475,1.6652,320600000.0
2009-04-02 08:35:00,1.6652,1.66535,1.66485,1.6652,370400000.0
2009-04-02 08:36:00,1.66525,1.6653,1.6647,1.66495,368000000.0
2009-04-02 08:37:00,1.665,1.665,1.664,1.66415,434400000.0
2009-04-02 08:38:00,1.66415,1.66485,1.66415,1.66455,419200000.0
2009-04-02 08:39:00,1.66455,1.66485,1.66405,1.66455,358900000.0
2009-04-02 08:40:00,1.66455,1.66465,1.66435,1.6646,308800000.0
2009-04-02 08:41:00,1.6646,1.66515,1.66445,1.66445,242800000.0
2009-04-02 08:42:00,1.66445,1.66455,1.6635,1.6635,461400000.0
2009-04-02 08:43:00,1.66355,1.6636,1.6634,1.66355,204000000.0
2009-04-02 08:44:00,1.6635,1.6636,1.6631,1.6633,271000000.0
2009-04-02 08:45:00,1.66335,1.66355,1.66315,1.6634,281800000.0
2009-04-02 08:46:00,1.6634,1.6641,1.66315,1.6638,503000000.0
2009-04-02 08:47:00,1.6638,1.6644,1.6638,1.6638,468400000.0
2009-04-02 08:48:00,1.6638,1.6646,1.6637,1.6637,376400000.0
2009-04-02 08:49:00,1.66375,1.66455,1.66375,1.66425,318800000.0
2009-04-02 08:50:00,1.6643,1.6654,1.66425,1.6653,343600000.0
2009-04-02 08:51:00,1.6653,1.6653,1.66445,1.66495,290000000.0
2009-04-02 08:52:00,1.66505,1.6651,1.6646,1.6651,252000000.0
2009-04-02 08:53:00,1.665,1.6655,1.66495,1.66515,280400000.0
2009-04-02 08:54:00,1.66515,1.6656,1.6651,1.6651,352400000.0
2009-04-02 08:55:00,1.6651,1.66515,1.66465,1.6649,216000000.0
2009-04-02 08:56:00,1.6649,1.6651,1.6641,1.66425,349600000.0
2009-04-02 08:57:00,1.6642,1.6643,1.6635,1.6639,374200000.0
2009-04-02 08:58:00,1.66395,1.66425,1.66375,1.66385,324400000.0
2009-04-02 08:59:00,1.66375,1.6643,1.66375,1.664,296000000.0
2009-04-02 09:00:00,1.66365,1.6645,1.6636,1.6643,402200000.0
2009-04-02 09:01:00,1.6642,1.6646,1.66415,1.6645,242400000.0
2009-04-02 09:02:00,1.6644,1.66485,1.66425,1.6646,265600000.0
2009-04-02 09:03:00,1.6646,1.6656,1.66445,1.66515,314000000.0
2009-04-02 09:04:00,1.66515,1.66585,1.66515,1.66575,372000000.0
2009-04-02 09:05:00,1.6657,1.66585,1.66545,1.66565,319400000.0
2009-04-02 09:06:00,1.66565,1.6663,1.66565,1.6663,364200000.0
2009-04-02 09:07:00,1.66645,1.6666,1.66605,1.66615,379400000.0
2009-04-02 09:08:00,1.66605,1.6664,1.66595,1.66625,380000000.0
2009-04-02 09:09:00,1.6662,1.6663,1.66585,1.666,262000000.0
2009-04-02 09:10:00,1.6661,1.6675,1.666,1.66735,465999999.0
2009-04-02 09:11:00,1.66725,1.66805,1.66725,1.6674,336400000.0
2009-04-02 09:12:00,1.6674,1.66775,1.6673,1.66755,250800000.0
2009-04-02 09:13:00,1.66755,1.66765,1.66665,1.667,360000000.0
2009-04-02 09:14:00,1.667,1.6672,1.6669,1.66695,106400000.0
2009-04-02 09:15:00,1.66705,1.66705,1.66625,1.66635,309600000.0
2009-04-02 09:16:00,1.6664,1.66665,1.6662,1.66665,222000000.0
2009-04-02 09:17:00,1.66665,1.66685,1.6659,1.66605,337800000.0
2009-04-02 09:18:00,1.66605,1.6665,1.66605,1.6663,235600000.0
2009-04-02 09:19:00,1.66635,1.6668,1.66605,1.6665,600600000.0
2009-04-02 09:20:00,1.66655,1.6674,1.66655,1.6672,511800000.0
2009-04-02 09:21:00,1.6672,1.66745,1.666,1.6662,271400000.0
2009-04-02 09:22:00,1.6663,1.6673,1.6663,1.6673,264599999.0
2009-04-02 09:23:00,1.66725,1.6675,1.66705,1.66735,298000000.0
2009-04-02 09:24:00,1.66735,1.6678,1.66655,1.6667,316200000.0
2009-04-02 09:25:00,1.6668,1.6674,1.6663,1.66725,508600000.0
2009-04-02 09:26:00,1.66725,1.66755,1.66715,1.66715,471800000.0
2009-04-02 09:27:00,1.66715,1.66825,1.6671,1.6679,508400000.0
2009-04-02 09:28:00,1.6679,1.66815,1.66735,1.66755,282200000.0
2009-04-02 09:29:00,1.66755,1.66775,1.6668,1.6673,310200000.0
2009-04-02 09:30:00,1.6672,1.6675,1.667,1.66725,427400000.0
2009-04-02 09:31:00,1.66725,1.66775,1.66695,1.6674,393799999.0
2009-04-02 09:32:00,1.66755,1.66835,1.6673,1.66835,343400000.0
2009-04-02 09:33:00,1.66835,1.6692,1.6683,1.6689,468000000.0
2009-04-02 09:34:00,1.6689,1.6692,1.66795,1.66805,318999999.0
2009-04-02 09:35:00,1.66795,1.66795,1.6674,1.66765,400200000.0
2009-04-02 09:36:00,1.66765,1.6677,1.6669,1.6669,427000000.0
2009-04-02 09:37:00,1.6669,1.667,1.6654,1.6662,423800000.0
2009-04-02 09:38:00,1.6662,1.66645,1.66575,1.6658,318000000.0
2009-04-02 09:39:00,1.66545,1.66585,1.66455,1.6647,483000000.0
2009-04-02 09:40:00,1.6646,1.66475,1.6643,1.6646,430200000.0
2009-04-02 09:41:00,1.6646,1.6649,1.664,1.6646,387800000.0
2009-04-02 09:42:00,1.66475,1.6649,1.6643,1.66445,267200000.0
2009-04-02 09:43:00,1.66445,1.6645,1.6631,1.66345,272400000.0
2009-04-02 09:44:00,1.6636,1.66445,1.6632,1.66405,309000000.0
2009-04-02 09:45:00,1.66395,1.66455,1.6638,1.6641,403600000.0
2009-04-02 09:46:00,1.66425,1.6644,1.6637,1.66435,312800000.0
2009-04-02 09:47:00,1.66435,1.6658,1.66435,1.6657,529400000.0
2009-04-02 09:48:00,1.66565,1.6657,1.66485,1.6652,328600000.0
2009-04-02 09:49:00,1.66525,1.6654,1.66495,1.665,444200000.0
2009-04-02 09:50:00,1.665,1.6655,1.665,1.6655,252400000.0
2009-04-02 09:51:00,1.66555,1.6656,1.66465,1.6652,331600000.0
2009-04-02 09:52:00,1.66525,1.66555,1.6645,1.66455,405000000.0
2009-04-02 09:53:00,1.66455,1.6663,1.6645,1.66585,332800000.0
2009-04-02 09:54:00,1.66585,1.666,1.66555,1.66565,408600000.0
2009-04-02 09:55:00,1.66565,1.6665,1.66555,1.6664,258800000.0
2009-04-02 09:56:00,1.66655,1.66655,1.66575,1.66575,373200000.0
2009-04-02 09:57:00,1.66615,1.6662,1.66565,1.66595,363400000.0
2009-04-02 09:58:00,1.6662,1.6667,1.666,1.6661,293800000.0
2009-04-02 09:59:00,1.666,1.6663,1.6656,1.66595,319400000.0
2009-04-02 10:00:00,1.66595,1.66715,1.66595,1.66705,361400000.0
2009-04-02 10:01:00,1.66725,1.6675,1.6669,1.6673,344000000.0
2009-04-02 10:02:00,1.66725,1.6676,1.6672,1.6674,228600000.0
2009-04-02 10:03:00,1.66735,1.6684,1.6673,1.66805,188800000.0
2009-04-02 10:04:00,1.668,1.66825,1.66745,1.66805,341400000.0
2009-04-02 10:05:00,1.6681,1.66885,1.66805,1.66815,356200000.0
2009-04-02 10:06:00,1.6682,1.6694,1.66815,1.66875,536200000.0
2009-04-02 10:07:00,1.6687,1.66885,1.66815,1.66815,195200000.0
2009-04-02 10:08:00,1.66815,1.6684,1.66725,1.6675,483199999.0
2009-04-02 10:09:00,1.6674,1.66775,1.66705,1.66705,241200000.0
2009-04-02 10:10:00,1.66725,1.66785,1.6667,1.6674,504400000.0
2009-04-02 10:11:00,1.6674,1.66825,1.6673,1.668,505200000.0
2009-04-02 10:12:00,1.66775,1.6684,1.66775,1.6678,224000000.0
2009-04-02 10:13:00,1.6679,1.6684,1.6678,1.6681,214400000.0
2009-04-02 10:14:00,1.6681,1.6687,1.6681,1.66855,275000000.0
2009-04-02 10:15:00,1.66855,1.6687,1.6671,1.66775,354800000.0
2009-04-02 10:16:00,1.66765,1.6681,1.66735,1.6677,361400000.0
2009-04-02 10:17:00,1.66775,1.66825,1.6677,1.668,374800000.0
2009-04-02 10:18:00,1.668,1.6681,1.6677,1.6679,147800000.0
2009-04-02 10:19:00,1.66785,1.6688,1.6675,1.66765,475200000.0
2009-04-02 10:20:00,1.66775,1.6678,1.66675,1.6669,366800000.0
2009-04-02 10:21:00,1.667,1.6673,1.6662,1.66665,643000000.0
2009-04-02 10:22:00,1.6664,1.6668,1.66585,1.66615,427800000.0
2009-04-02 10:23:00,1.6663,1.66735,1.666,1.6671,447000000.0
2009-04-02 10:24:00,1.6671,1.6675,1.66675,1.66715,285200000.0
2009-04-02 10:25:00,1.66715,1.6682,1.66705,1.66815,407200000.0
2009-04-02 10:26:00,1.6682,1.6683,1.66785,1.6681,261200000.0
2009-04-02 10:27:00,1.66815,1.6688,1.66805,1.6688,412400000.0
2009-04-02 10:28:00,1.6688,1.6691,1.66845,1.66875,441799999.0
2009-04-02 10:29:00,1.66875,1.66875,1.6682,1.66825,279600000.0
2009-04-02 10:30:00,1.66825,1.67,1.66825,1.67,474600000.0
2009-04-02 10:31:00,1.67,1.67065,1.66975,1.66975,416800000.0
2009-04-02 10:32:00,1.66975,1.67135,1.66975,1.671,474200000.0
2009-04-02 10:33:00,1.671,1.67205,1.67085,1.67185,555400000.0
2009-04-02 10:34:00,1.67185,1.67235,1.6716,1.67195,576400000.0
2009-04-02 10:35:00,1.67195,1.67295,1.6719,1.67215,426200000.0
2009-04-02 10:36:00,1.67205,1.6724,1.6716,1.67195,520800000.0
2009-04-02 10:37:00,1.6719,1.6728,1.6715,1.6724,567800000.0
2009-04-02 10:38:00,1.6724,1.67255,1.6719,1.6723,470600000.0
2009-04-02 10:39:00,1.6723,1.67295,1.6723,1.67275,337600000.0
2009-04-02 10:40:00,1.67265,1.673,1.6722,1.6723,516199999.0
2009-04-02 10:41:00,1.67235,1.67275,1.67215,1.67225,503000000.0
2009-04-02 10:42:00,1.67225,1.67245,1.67135,1.6714,479800000.0
2009-04-02 10:43:00,1.6714,1.67195,1.671,1.6711,582000000.0
2009-04-02 10:44:00,1.671,1.6715,1.67075,1.6709,385600000.0
2009-04-02 10:45:00,1.67085,1.6719,1.67085,1.6716,330000000.0
2009-04-02 10:46:00,1.67165,1.67245,1.67165,1.6723,318000000.0
2009-04-02 10:47:00,1.67225,1.67225,1.6715,1.67215,331600000.0
2009-04-02 10:48:00,1.67215,1.6725,1.6719,1.67215,262600000.0
2009-04-02 10:49:00,1.672,1.6723,1.672,1.6722,410800000.0
2009-04-02 10:50:00,1.67225,1.6726,1.6721,1.6724,308800000.0
2009-04-02 10:51:00,1.6725,1.674,1.6725,1.6732,520799999.0
2009-04-02 10:52:00,1.67325,1.67455,1.6732,1.6739,534000000.0
2009-04-02 10:53:00,1.67395,1.674,1.67315,1.67365,505000000.0
2009-04-02 10:54:00,1.67365,1.674,1.67305,1.67325,480200000.0
2009-04-02 10:55:00,1.6733,1.6735,1.67275,1.67275,331400000.0
2009-04-02 10:56:00,1.6729,1.673,1.67235,1.67235,255000000.0
2009-04-02 10:57:00,1.67245,1.67285,1.67215,1.67265,359400000.0
2009-04-02 10:58:00,1.67265,1.67285,1.6725,1.6727,270600000.0
2009-04-02 10:59:00,1.67255,1.6728,1.6725,1.67265,416200000.0
2009-04-02 11:00:00,1.6727,1.6727,1.67235,1.6725,364800000.0
2009-04-02 11:01:00,1.6725,1.67275,1.6723,1.67255,450600000.0
2009-04-02 11:02:00,1.67265,1.6728,1.6723,1.6726,356200000.0
2009-04-02 11:03:00,1.67265,1.6727,1.6723,1.6723,237800000.0
2009-04-02 11:04:00,1.67225,1.67235,1.6717,1.6718,367000000.0
2009-04-02 11:05:00,1.6718,1.6723,1.67135,1.67195,470000000.0
2009-04-02 11:06:00,1.67195,1.6722,1.67085,1.671,542000000.0
2009-04-02 11:07:00,1.671,1.67155,1.671,1.6714,284400000.0
2009-04-02 11:08:00,1.67145,1.67195,1.67145,1.6718,317200000.0
2009-04-02 11:09:00,1.6718,1.6725,1.67165,1.6725,359600000.0
2009-04-02 11:10:00,1.6725,1.67305,1.6725,1.67275,339400000.0
2009-04-02 11:11:00,1.6728,1.6729,1.6724,1.67245,265600000.0
2009-04-02 11:12:00,1.6725,1.6737,1.67245,1.6729,410400000.0
2009-04-02 11:13:00,1.673,1.6735,1.67295,1.6734,515800000.0
2009-04-02 11:14:00,1.6734,1.6734,1.67255,1.6733,548400000.0
2009-04-02 11:15:00,1.6733,1.6733,1.6726,1.6727,293200000.0
2009-04-02 11:16:00,1.6727,1.6729,1.6723,1.6729,244200000.0
2009-04-02 11:17:00,1.6729,1.6735,1.6725,1.67325,431400000.0
2009-04-02 11:18:00,1.6732,1.6737,1.6732,1.6736,352000000.0
2009-04-02 11:19:00,1.6736,1.6742,1.6735,1.67365,503000000.0
2009-04-02 11:20:00,1.67375,1.674,1.67325,1.67365,438800000.0
2009-04-02 11:21:00,1.67365,1.67515,1.6735,1.6743,603200000.0
2009-04-02 11:22:00,1.6742,1.67565,1.6739,1.67545,635600000.0
2009-04-02 11:23:00,1.67555,1.6761,1.67545,1.6761,557400000.0
2009-04-02 11:24:00,1.67605,1.6772,1.6758,1.67685,519800000.0
2009-04-02 11:25:00,1.6768,1.67685,1.67575,1.67595,598200000.0
2009-04-02 11:26:00,1.676,1.67625,1.67545,1.67605,493600000.0
2009-04-02 11:27:00,1.6762,1.6764,1.67525,1.67545,496600000.0
2009-04-02 11:28:00,1.67545,1.67625,1.6752,1.67535,359000000.0
2009-04-02 11:29:00,1.6753,1.67645,1.6753,1.67645,362400000.0
2009-04-02 11:30:00,1.67645,1.6792,1.676,1.67875,559200000.0
2009-04-02 11:31:00,1.67875,1.6793,1.6785,1.67875,471200000.0
2009-04-02 11:32:00,1.67875,1.6795,1.678,1.6795,490300000.0
2009-04-02 11:33:00,1.67925,1.67945,1.6783,1.6786,388200000.0
2009-04-02 11:34:00,1.6785,1.67855,1.67735,1.67775,485600000.0
2009-04-02 11:35:00,1.67785,1.67845,1.6775,1.67845,515000000.0
2009-04-02 11:36:00,1.67845,1.67885,1.67815,1.6782,561400000.0
2009-04-02 11:37:00,1.67815,1.67835,1.67645,1.6765,515400000.0
2009-04-02 11:38:00,1.6765,1.67675,1.67595,1.676,558600000.0
2009-04-02 11:39:00,1.6759,1.67675,1.6759,1.6762,556000000.0
2009-04-02 11:40:00,1.6762,1.6774,1.67595,1.67695,539400000.0
2009-04-02 11:41:00,1.67695,1.6775,1.6769,1.67735,312200000.0
2009-04-02 11:42:00,1.67725,1.67735,1.67655,1.67685,499400000.0
2009-04-02 11:43:00,1.67675,1.677,1.6761,1.67635,531399999.0
2009-04-02 11:44:00,1.67625,1.6764,1.6757,1.6764,506800000.0
2009-04-02 11:45:00,1.6763,1.6769,1.6762,1.6767,365400000.0
2009-04-02 11:46:00,1.6768,1.677,1.6762,1.67635,424400000.0
2009-04-02 11:47:00,1.67625,1.677,1.67625,1.6765,204000000.0
2009-04-02 11:48:00,1.6765,1.67825,1.6761,1.67805,424200000.0
2009-04-02 11:49:00,1.67795,1.67795,1.6768,1.677,466200000.0
2009-04-02 11:50:00,1.677,1.67815,1.67695,1.6781,492800001.0
2009-04-02 11:51:00,1.67815,1.6783,1.6778,1.67825,384600000.0
2009-04-02 11:52:00,1.6782,1.6789,1.678,1.6786,286600000.0
2009-04-02 11:53:00,1.67865,1.67925,1.67865,1.67905,291000000.0
2009-04-02 11:54:00,1.67905,1.6794,1.678,1.67805,358200000.0
2009-04-02 11:55:00,1.67805,1.67855,1.67805,1.6784,306600000.0
2009-04-02 11:56:00,1.67845,1.67855,1.6773,1.6777,298800000.0
2009-04-02 11:57:00,1.67755,1.67775,1.6772,1.67775,396400000.0
2009-04-02 11:58:00,1.67785,1.6783,1.67755,1.6783,350999999.0
2009-04-02 11:59:00,1.6783,1.6787,1.6782,1.67845,385599999.0
2009-04-02 12:00:00,1.67845,1.67855,1.67815,1.67815,142000000.0
2009-04-02 12:01:00,1.67815,1.67815,1.67785,1.67815,385000000.0
2009-04-02 12:02:00,1.67815,1.6783,1.67655,1.6773,592000000.0
2009-04-02 12:03:00,1.6773,1.67765,1.677,1.6775,493400000.0
2009-04-02 12:04:00,1.6775,1.6775,1.6766,1.6766,493000000.0
2009-04-02 12:05:00,1.6766,1.6774,1.67645,1.6767,524000000.0
2009-04-02 12:06:00,1.6767,1.677,1.67665,1.67665,264200000.0
2009-04-02 12:07:00,1.67665,1.6767,1.67625,1.67665,488000000.0
2009-04-02 12:08:00,1.6766,1.67695,1.6765,1.6766,353400000.0
2009-04-02 12:09:00,1.67665,1.67685,1.67525,1.6756,533800000.0
2009-04-02 12:10:00,1.67555,1.6764,1.6755,1.67615,480000000.0
2009-04-02 12:11:00,1.67615,1.67625,1.67575,1.676,322200000.0
2009-04-02 12:12:00,1.676,1.67655,1.67595,1.67625,307400000.0
2009-04-02 12:13:00,1.67615,1.67675,1.67615,1.67625,331200000.0
2009-04-02 12:14:00,1.67625,1.6763,1.67475,1.67475,526000000.0
2009-04-02 12:15:00,1.67475,1.675,1.67435,1.6748,578200000.0
2009-04-02 12:16:00,1.67485,1.6761,1.6748,1.6756,439200000.0
2009-04-02 12:17:00,1.6756,1.6762,1.67545,1.67585,320600000.0
2009-04-02 12:18:00,1.676,1.6767,1.67595,1.6767,454200000.0
2009-04-02 12:19:00,1.67665,1.6768,1.6766,1.6767,216800000.0
2009-04-02 12:20:00,1.67665,1.67685,1.6761,1.67685,394600000.0
2009-04-02 12:21:00,1.6769,1.6774,1.67605,1.6762,445800000.0
2009-04-02 12:22:00,1.6762,1.67625,1.67575,1.67575,458600000.0
2009-04-02 12:23:00,1.6758,1.6771,1.67575,1.67595,482400000.0
2009-04-02 12:24:00,1.67595,1.67595,1.6753,1.6755,407800000.0
2009-04-02 12:25:00,1.67555,1.67625,1.67555,1.67615,324400000.0
2009-04-02 12:26:00,1.67615,1.6764,1.6754,1.6754,384000000.0
2009-04-02 12:27:00,1.6755,1.6762,1.67535,1.6762,487000000.0
2009-04-02 12:28:00,1.67615,1.67745,1.6761,1.6771,433000000.0
2009-04-02 12:29:00,1.6771,1.67735,1.6767,1.67685,402600000.0
2009-04-02 12:30:00,1.67685,1.67805,1.6766,1.67725,538000000.0
2009-04-02 12:31:00,1.67715,1.67785,1.6758,1.67645,537400000.0
2009-04-02 12:32:00,1.67645,1.67695,1.6764,1.6768,471600000.0
2009-04-02 12:33:00,1.6767,1.67695,1.6762,1.67635,415000000.0
2009-04-02 12:34:00,1.6763,1.67645,1.67605,1.67625,306200000.0
2009-04-02 12:35:00,1.67625,1.67665,1.67615,1.6765,294000000.0
2009-04-02 12:36:00,1.6765,1.6765,1.67595,1.67595,241800000.0
2009-04-02 12:37:00,1.676,1.67655,1.6758,1.6763,288000000.0
2009-04-02 12:38:00,1.6763,1.67665,1.67585,1.67635,295000000.0
2009-04-02 12:39:00,1.6764,1.6773,1.67545,1.6773,508600001.0
2009-04-02 12:40:00,1.67735,1.67785,1.67665,1.6768,474400000.0
2009-04-02 12:41:00,1.6768,1.6778,1.6767,1.67675,430000000.0
2009-04-02 12:42:00,1.67715,1.6786,1.67715,1.67785,450800000.0
2009-04-02 12:43:00,1.67805,1.6784,1.67755,1.67805,240000000.0
2009-04-02 12:44:00,1.678,1.67815,1.67745,1.6776,255600000.0
2009-04-02 12:45:00,1.67755,1.67805,1.6767,1.67705,423000000.0
2009-04-02 12:46:00,1.677,1.67715,1.6765,1.67655,564800000.0
2009-04-02 12:47:00,1.6766,1.6773,1.67645,1.67685,301600000.0
2009-04-02 12:48:00,1.67675,1.67695,1.6761,1.6761,217000000.0
2009-04-02 12:49:00,1.6762,1.6765,1.67535,1.6754,286200000.0
2009-04-02 12:50:00,1.6753,1.67575,1.67505,1.67515,313800000.0
2009-04-02 12:51:00,1.67525,1.67535,1.6752,1.67525,83200000.0
2009-04-02 12:52:00,1.6752,1.6753,1.6746,1.67505,465400000.0
2009-04-02 12:53:00,1.67505,1.67565,1.67505,1.6755,172800000.0
2009-04-02 12:54:00,1.6755,1.67555,1.67495,1.6754,175400000.0
2009-04-02 12:55:00,1.6754,1.6756,1.67475,1.67495,441000000.0
2009-04-02 12:56:00,1.67505,1.67525,1.67445,1.6746,310000000.0
2009-04-02 12:57:00,1.6747,1.6751,1.6747,1.675,161400000.0
2009-04-02 12:58:00,1.675,1.6752,1.67345,1.67365,395600000.0
2009-04-02 12:59:00,1.67365,1.6742,1.6736,1.67405,425800000.0
2009-04-02 13:00:00,1.67405,1.67505,1.67385,1.6748,424000000.0
2009-04-02 13:01:00,1.67485,1.6761,1.67475,1.6758,462400000.0
2009-04-02 13:02:00,1.6758,1.676,1.6755,1.6757,429000000.0
2009-04-02 13:03:00,1.6757,1.6757,1.6746,1.6747,342600000.0
2009-04-02 13:04:00,1.6747,1.6754,1.6745,1.67455,319200000.0
2009-04-02 13:05:00,1.6745,1.67475,1.6742,1.6746,471200000.0
2009-04-02 13:06:00,1.67475,1.67475,1.6734,1.67385,418000000.0
2009-04-02 13:07:00,1.6739,1.6743,1.67345,1.67425,409400000.0
2009-04-02 13:08:00,1.6744,1.6745,1.67355,1.67355,534600000.0
2009-04-02 13:09:00,1.67375,1.67415,1.67315,1.67335,284800000.0
2009-04-02 13:10:00,1.67325,1.67365,1.67285,1.673,311200000.0
2009-04-02 13:11:00,1.67295,1.6737,1.6729,1.6733,388000000.0
2009-04-02 13:12:00,1.6733,1.6733,1.67285,1.67315,377000000.0
2009-04-02 13:13:00,1.67315,1.67315,1.6721,1.6725,323200000.0
2009-04-02 13:14:00,1.6724,1.67305,1.6724,1.6726,281600000.0
2009-04-02 13:15:00,1.67265,1.67265,1.6718,1.6718,171600000.0
2009-04-02 13:16:00,1.67185,1.6725,1.6718,1.6721,390200000.0
2009-04-02 13:17:00,1.67215,1.6723,1.67125,1.6715,377200000.0
2009-04-02 13:18:00,1.6715,1.6718,1.67125,1.67135,421800000.0
2009-04-02 13:19:00,1.6712,1.6714,1.67065,1.6714,343200000.0
2009-04-02 13:20:00,1.67135,1.67215,1.67125,1.6714,493800000.0
2009-04-02 13:21:00,1.6714,1.6715,1.6708,1.6712,330600000.0
2009-04-02 13:22:00,1.67115,1.6725,1.6709,1.67225,509400000.0
2009-04-02 13:23:00,1.6722,1.67355,1.6722,1.67285,453600000.0
2009-04-02 13:24:00,1.673,1.6736,1.6727,1.6728,319400000.0
2009-04-02 13:25:00,1.6728,1.67345,1.67265,1.673,276200000.0
2009-04-02 13:26:00,1.67305,1.6733,1.6728,1.67295,242200000.0
2009-04-02 13:27:00,1.67295,1.67315,1.67265,1.67265,267800000.0
2009-04-02 13:28:00,1.6727,1.67345,1.6727,1.67335,439200000.0
2009-04-02 13:29:00,1.6734,1.67345,1.673,1.6731,213000000.0
2009-04-02 13:30:00,1.6731,1.6736,1.6731,1.6736,229500000.0
2009-04-02 13:31:00,1.6736,1.6737,1.6731,1.6731,185800000.0
2009-04-02 13:32:00,1.6731,1.6737,1.67215,1.6728,486200000.0
2009-04-02 13:33:00,1.6728,1.6733,1.6723,1.6726,491200000.0
2009-04-02 13:34:00,1.6725,1.6731,1.67235,1.6731,300600000.0
2009-04-02 13:35:00,1.673,1.6732,1.6722,1.67245,488000000.0
2009-04-02 13:36:00,1.67245,1.67245,1.6719,1.6721,415600000.0
2009-04-02 13:37:00,1.67225,1.6733,1.67205,1.67325,346200000.0
2009-04-02 13:38:00,1.6733,1.6733,1.67285,1.6732,362000001.0
2009-04-02 13:39:00,1.6732,1.67355,1.6727,1.6735,400800000.0
2009-04-02 13:40:00,1.6735,1.6737,1.67325,1.6733,256800000.0
2009-04-02 13:41:00,1.6733,1.6734,1.67255,1.67255,299600000.0
2009-04-02 13:42:00,1.67255,1.67305,1.67175,1.6727,442800000.0
2009-04-02 13:43:00,1.6727,1.67345,1.6711,1.67125,446600000.0
2009-04-02 13:44:00,1.67125,1.67245,1.6709,1.6718,414200000.0
2009-04-02 13:45:00,1.6717,1.6723,1.6666,1.66955,383600000.0
2009-04-02 13:46:00,1.66955,1.67175,1.6683,1.669,533000000.0
2009-04-02 13:47:00,1.66935,1.6711,1.66815,1.6689,634640000.0
2009-04-02 13:48:00,1.6688,1.67245,1.66845,1.6724,589400000.0
2009-04-02 13:49:00,1.67235,1.67355,1.6716,1.67175,584800000.0
2009-04-02 13:50:00,1.67175,1.673,1.6681,1.6682,748100000.0
2009-04-02 13:51:00,1.6682,1.67085,1.6682,1.6697,744000000.0
2009-04-02 13:52:00,1.66985,1.67065,1.66965,1.67,705200000.0
2009-04-02 13:53:00,1.66985,1.6712,1.6697,1.67025,593900000.0
2009-04-02 13:54:00,1.6703,1.6703,1.6691,1.6702,539400000.0
2009-04-02 13:55:00,1.67015,1.6714,1.66975,1.67115,558000000.0
2009-04-02 13:56:00,1.67105,1.67125,1.67015,1.67055,531800000.0
2009-04-02 13:57:00,1.67055,1.6732,1.6702,1.6727,639200000.0
2009-04-02 13:58:00,1.67265,1.67405,1.67225,1.67375,728600000.0
2009-04-02 13:59:00,1.6737,1.6746,1.6728,1.67415,691700000.0
2009-04-02 14:00:00,1.67415,1.67435,1.67305,1.67355,651300000.0
2009-04-02 14:01:00,1.67365,1.67405,1.67315,1.6739,640200000.0
2009-04-02 14:02:00,1.67385,1.674,1.67325,1.67345,624400000.0
2009-04-02 14:03:00,1.6735,1.6744,1.67325,1.6742,622600000.0
2009-04-02 14:04:00,1.67415,1.67455,1.67265,1.6731,695900000.0
2009-04-02 14:05:00,1.6731,1.67415,1.67265,1.6739,423800000.0
2009-04-02 14:06:00,1.6739,1.674,1.67305,1.6737,429200000.0
2009-04-02 14:07:00,1.67355,1.67375,1.67245,1.67275,535200000.0
2009-04-02 14:08:00,1.6728,1.6736,1.67165,1.67315,645800000.0
2009-04-02 14:09:00,1.67315,1.67335,1.67215,1.67275,545800000.0
2009-04-02 14:10:00,1.67275,1.673,1.67155,1.6719,587400000.0
2009-04-02 14:11:00,1.6719,1.67205,1.67135,1.67135,475600000.0
2009-04-02 14:12:00,1.6713,1.67145,1.6707,1.67085,625000000.0
2009-04-02 14:13:00,1.67095,1.6718,1.6706,1.67105,520400000.0
2009-04-02 14:14:00,1.671,1.67165,1.671,1.6715,566600000.0
2009-04-02 14:15:00,1.6715,1.67245,1.6715,1.6723,531200000.0
2009-04-02 14:16:00,1.6723,1.6724,1.6712,1.67135,563600000.0
2009-04-02 14:17:00,1.6712,1.6718,1.67055,1.67135,541800000.0
2009-04-02 14:18:00,1.67135,1.6716,1.67055,1.67085,415000000.0
2009-04-02 14:19:00,1.6709,1.6724,1.67075,1.67215,485600000.0
2009-04-02 14:20:00,1.67215,1.6727,1.6712,1.6713,622200000.0
2009-04-02 14:21:00,1.6714,1.6723,1.67105,1.6715,631800000.0
2009-04-02 14:22:00,1.6715,1.67155,1.67015,1.67025,656800000.0
2009-04-02 14:23:00,1.6702,1.67135,1.6701,1.6712,743400000.0
2009-04-02 14:24:00,1.6712,1.6714,1.6708,1.6712,541800000.0
2009-04-02 14:25:00,1.6712,1.6713,1.66965,1.66965,565800000.0
2009-04-02 14:26:00,1.66965,1.6699,1.669,1.6697,514600000.0
2009-04-02 14:27:00,1.66965,1.66965,1.6688,1.66925,566200000.0
2009-04-02 14:28:00,1.66925,1.67035,1.669,1.66985,561800000.0
2009-04-02 14:29:00,1.66985,1.6709,1.6693,1.67055,454400000.0
2009-04-02 14:30:00,1.6705,1.67145,1.67,1.67085,539400000.0
2009-04-02 14:31:00,1.67085,1.6712,1.6701,1.6704,429600000.0
2009-04-02 14:32:00,1.6703,1.67035,1.6698,1.6699,410400000.0
2009-04-02 14:33:00,1.6699,1.6701,1.66925,1.66965,565000000.0
2009-04-02 14:34:00,1.66945,1.6697,1.66865,1.6689,475600000.0
2009-04-02 14:35:00,1.6689,1.66925,1.66865,1.669,495600000.0
2009-04-02 14:36:00,1.66895,1.6694,1.6686,1.66905,416800000.0
2009-04-02 14:37:00,1.66905,1.66925,1.6682,1.6682,615400000.0
2009-04-02 14:38:00,1.66815,1.6712,1.668,1.67105,548400000.0
2009-04-02 14:39:00,1.67105,1.67105,1.6694,1.671,660400000.0
2009-04-02 14:40:00,1.67095,1.671,1.6693,1.6697,457800000.0
2009-04-02 14:41:00,1.66985,1.66985,1.6667,1.66705,699400000.0
2009-04-02 14:42:00,1.66705,1.66805,1.66695,1.66775,562200000.0
2009-04-02 14:43:00,1.66765,1.6688,1.66645,1.6667,601000000.0
2009-04-02 14:44:00,1.66655,1.6685,1.66425,1.6657,792070000.0
2009-04-02 14:45:00,1.6661,1.6676,1.6649,1.6657,692770000.0
2009-04-02 14:46:00,1.6656,1.6673,1.66545,1.6668,754800000.0
2009-04-02 14:47:00,1.6668,1.6669,1.66545,1.6661,706000000.0
2009-04-02 14:48:00,1.66615,1.66815,1.66565,1.6675,594000000.0
2009-04-02 14:49:00,1.6678,1.6688,1.6671,1.6671,546200000.0
2009-04-02 14:50:00,1.667,1.6685,1.66655,1.66695,625100000.0
2009-04-02 14:51:00,1.66695,1.6679,1.66655,1.66725,558100000.0
2009-04-02 14:52:00,1.6669,1.66735,1.6647,1.66505,606400000.0
2009-04-02 14:53:00,1.66505,1.6667,1.66505,1.66555,673800000.0
2009-04-02 14:54:00,1.66545,1.6674,1.66495,1.66695,482800000.0
2009-04-02 14:55:00,1.6671,1.6681,1.66685,1.66715,511400000.0
2009-04-02 14:56:00,1.66715,1.66755,1.6669,1.667,538600000.0
2009-04-02 14:57:00,1.6671,1.66865,1.6671,1.66825,747600000.0
2009-04-02 14:58:00,1.66825,1.66925,1.66815,1.6688,578200000.0
2009-04-02 14:59:00,1.6687,1.66925,1.66845,1.6687,562600000.0
2009-04-02 15:00:00,1.6687,1.66925,1.6682,1.66905,428400000.0
2009-04-02 15:01:00,1.6691,1.67015,1.66905,1.6698,499600000.0
2009-04-02 15:02:00,1.6698,1.6698,1.66865,1.66875,519400000.0
2009-04-02 15:03:00,1.6687,1.66955,1.6677,1.66875,584200000.0
2009-04-02 15:04:00,1.66885,1.6694,1.6682,1.6687,548200000.0
2009-04-02 15:05:00,1.6687,1.6688,1.6679,1.6682,607600000.0
2009-04-02 15:06:00,1.66785,1.66835,1.66755,1.66775,389400000.0
2009-04-02 15:07:00,1.6678,1.66795,1.6666,1.667,503400000.0
2009-04-02 15:08:00,1.66695,1.66745,1.6667,1.6667,415800000.0
2009-04-02 15:09:00,1.66665,1.66695,1.6659,1.66635,531400000.0
2009-04-02 15:10:00,1.66645,1.6666,1.6651,1.6662,419600000.0
2009-04-02 15:11:00,1.6661,1.66835,1.6661,1.6674,604000000.0
2009-04-02 15:12:00,1.66735,1.66805,1.66705,1.6677,575600000.0
2009-04-02 15:13:00,1.6677,1.6691,1.66695,1.6672,502800000.0
2009-04-02 15:14:00,1.66715,1.6677,1.66705,1.66765,517800000.0
2009-04-02 15:15:00,1.66765,1.6679,1.66675,1.6669,484400000.0
2009-04-02 15:16:00,1.6669,1.66785,1.6666,1.66725,640000000.0
2009-04-02 15:17:00,1.66735,1.66825,1.66725,1.66785,598800000.0
2009-04-02 15:18:00,1.6679,1.6679,1.6666,1.66675,647800000.0
2009-04-02 15:19:00,1.6666,1.6667,1.66585,1.66635,466400000.0
2009-04-02 15:20:00,1.66635,1.66725,1.666,1.6661,440400000.0
2009-04-02 15:21:00,1.66615,1.66615,1.6643,1.6654,440600000.0
2009-04-02 15:22:00,1.66535,1.66575,1.6647,1.6652,506800000.0
2009-04-02 15:23:00,1.66535,1.66535,1.6645,1.66465,464200000.0
2009-04-02 15:24:00,1.66465,1.66545,1.6639,1.66505,477800000.0
2009-04-02 15:25:00,1.66515,1.6654,1.66455,1.66475,364600000.0
2009-04-02 15:26:00,1.66485,1.6651,1.66395,1.66415,417600000.0
2009-04-02 15:27:00,1.6641,1.6643,1.6636,1.6639,432800000.0
2009-04-02 15:28:00,1.66395,1.66485,1.66395,1.6647,350000000.0
2009-04-02 15:29:00,1.66475,1.6651,1.664,1.66455,421400000.0
2009-04-02 15:30:00,1.66455,1.6649,1.66445,1.6649,259000000.0
2009-04-02 15:31:00,1.6649,1.6649,1.66385,1.664,344000000.0
2009-04-02 15:32:00,1.6641,1.6652,1.66395,1.66465,544000000.0
2009-04-02 15:33:00,1.6646,1.66505,1.66435,1.6649,294200000.0
2009-04-02 15:34:00,1.665,1.66535,1.6646,1.66525,253000000.0
2009-04-02 15:35:00,1.6652,1.66525,1.66455,1.66455,600800000.0
2009-04-02 15:36:00,1.66465,1.66505,1.6646,1.66475,438600000.0
2009-04-02 15:37:00,1.66485,1.66485,1.66445,1.6645,358000000.0
2009-04-02 15:38:00,1.66445,1.66515,1.6644,1.6648,489600000.0
2009-04-02 15:39:00,1.66485,1.6665,1.66455,1.66635,435000000.0
2009-04-02 15:40:00,1.66635,1.6664,1.6652,1.66535,493400000.0
2009-04-02 15:41:00,1.66525,1.66535,1.6626,1.6629,504800000.0
2009-04-02 15:42:00,1.66285,1.66285,1.66175,1.6628,326200000.0
2009-04-02 15:43:00,1.6628,1.6634,1.6625,1.66315,382000000.0
2009-04-02 15:44:00,1.66315,1.6639,1.6631,1.6637,505000000.0
2009-04-02 15:45:00,1.6636,1.664,1.6633,1.6634,364400000.0
2009-04-02 15:46:00,1.66355,1.66355,1.66225,1.6626,449600000.0
2009-04-02 15:47:00,1.6627,1.66325,1.6625,1.66315,493400000.0
2009-04-02 15:48:00,1.66315,1.6632,1.66165,1.6627,385600000.0
2009-04-02 15:49:00,1.66275,1.66285,1.6624,1.6627,178400000.0
2009-04-02 15:50:00,1.6628,1.6629,1.66215,1.66225,293200000.0
2009-04-02 15:51:00,1.6623,1.6626,1.66145,1.66165,286200000.0
2009-04-02 15:52:00,1.66175,1.66275,1.66175,1.66245,423200000.0
2009-04-02 15:53:00,1.6626,1.66295,1.66225,1.66225,326799999.0
2009-04-02 15:54:00,1.66255,1.6629,1.66195,1.6626,475200000.0
2009-04-02 15:55:00,1.66265,1.66325,1.66245,1.66265,425200000.0
2009-04-02 15:56:00,1.6627,1.66305,1.6625,1.6628,548800000.0
2009-04-02 15:57:00,1.66285,1.66345,1.66255,1.6627,476200000.0
2009-04-02 15:58:00,1.66265,1.66295,1.66225,1.66255,214800000.0
2009-04-02 15:59:00,1.6624,1.66365,1.66185,1.6631,583600000.0
2009-04-02 16:00:00,1.663,1.66335,1.6614,1.6622,546600000.0
2009-04-02 16:01:00,1.66215,1.6631,1.6619,1.66235,333200000.0
2009-04-02 16:02:00,1.66235,1.66255,1.66205,1.66255,197200000.0
2009-04-02 16:03:00,1.6626,1.66375,1.6624,1.6634,422800000.0
2009-04-02 16:04:00,1.6634,1.6634,1.6628,1.66325,521600000.0
2009-04-02 16:05:00,1.6634,1.6637,1.663,1.66335,424800000.0
2009-04-02 16:06:00,1.6634,1.66415,1.663,1.664,352400000.0
2009-04-02 16:07:00,1.66385,1.6648,1.66345,1.6647,350800000.0
2009-04-02 16:08:00,1.66465,1.66515,1.66435,1.66505,441000000.0
2009-04-02 16:09:00,1.6651,1.66515,1.6636,1.66365,434200000.0
2009-04-02 16:10:00,1.6638,1.66395,1.66345,1.66375,282800000.0
2009-04-02 16:11:00,1.66375,1.66405,1.66345,1.6635,287600000.0
2009-04-02 16:12:00,1.6636,1.6641,1.6634,1.66385,472400000.0
2009-04-02 16:13:00,1.66385,1.6647,1.66365,1.6647,430800000.0
2009-04-02 16:14:00,1.6647,1.6647,1.6641,1.66455,351000000.0
2009-04-02 16:15:00,1.6645,1.66495,1.6644,1.66455,537800000.0
2009-04-02 16:16:00,1.66455,1.6647,1.66425,1.6644,375600000.0
2009-04-02 16:17:00,1.66445,1.66515,1.66395,1.66515,358600000.0
2009-04-02 16:18:00,1.66505,1.6659,1.6646,1.6649,481800000.0
2009-04-02 16:19:00,1.66495,1.66515,1.6643,1.66465,437400000.0
2009-04-02 16:20:00,1.66465,1.6651,1.66455,1.66455,284200000.0
2009-04-02 16:21:00,1.66465,1.6653,1.6646,1.66485,139800000.0
2009-04-02 16:22:00,1.6648,1.6648,1.66425,1.66425,320600000.0
2009-04-02 16:23:00,1.66425,1.6644,1.6641,1.6642,189200000.0
2009-04-02 16:24:00,1.6643,1.6653,1.66415,1.6649,388800000.0
2009-04-02 16:25:00,1.6649,1.66495,1.6641,1.6641,330200000.0
2009-04-02 16:26:00,1.6641,1.6655,1.66405,1.66505,388000000.0
2009-04-02 16:27:00,1.66505,1.6651,1.66415,1.66425,562800000.0
2009-04-02 16:28:00,1.66425,1.66525,1.66425,1.66515,499200000.0
2009-04-02 16:29:00,1.66515,1.6659,1.665,1.66575,451600000.0
2009-04-02 16:30:00,1.6657,1.6659,1.66535,1.6658,468800000.0
2009-04-02 16:31:00,1.6658,1.6668,1.6658,1.6665,503200000.0
2009-04-02 16:32:00,1.6665,1.66685,1.66615,1.6665,539800000.0
2009-04-02 16:33:00,1.66655,1.66725,1.6664,1.6671,409400000.0
2009-04-02 16:34:00,1.6671,1.6679,1.66705,1.66775,336800000.0
2009-04-02 16:35:00,1.6678,1.6687,1.6674,1.66845,363800000.0
2009-04-02 16:36:00,1.66845,1.6689,1.66815,1.6685,225400000.0
2009-04-02 16:37:00,1.6685,1.6688,1.6679,1.668,421200000.0
2009-04-02 16:38:00,1.668,1.6687,1.66795,1.6683,307200000.0
2009-04-02 16:39:00,1.6684,1.66845,1.66735,1.6679,434000000.0
2009-04-02 16:40:00,1.66795,1.66795,1.66735,1.66735,347200000.0
2009-04-02 16:41:00,1.6674,1.6682,1.6673,1.6678,351000000.0
2009-04-02 16:42:00,1.66775,1.66845,1.6676,1.66785,397000000.0
2009-04-02 16:43:00,1.6678,1.6678,1.6672,1.66745,291800000.0
2009-04-02 16:44:00,1.66745,1.6677,1.6671,1.66745,220200000.0
2009-04-02 16:45:00,1.66765,1.66825,1.66745,1.6679,272000000.0
2009-04-02 16:46:00,1.6679,1.66795,1.66745,1.66775,296600000.0
2009-04-02 16:47:00,1.66775,1.66795,1.6676,1.6678,235800000.0
2009-04-02 16:48:00,1.6677,1.66835,1.6674,1.66835,274600000.0
2009-04-02 16:49:00,1.66835,1.66845,1.66765,1.66765,405400000.0
2009-04-02 16:50:00,1.66765,1.6682,1.6676,1.66805,164800000.0
2009-04-02 16:51:00,1.668,1.66825,1.6678,1.66795,190200000.0
2009-04-02 16:52:00,1.668,1.66825,1.66775,1.6679,323200000.0
2009-04-02 16:53:00,1.66785,1.66795,1.6672,1.6679,355600000.0
2009-04-02 16:54:00,1.66795,1.668,1.66745,1.6679,310200000.0
2009-04-02 16:55:00,1.668,1.66835,1.66775,1.66775,331200000.0
2009-04-02 16:56:00,1.66775,1.6682,1.6677,1.66795,219800000.0
2009-04-02 16:57:00,1.66805,1.6694,1.66795,1.66915,410000000.0
2009-04-02 16:58:00,1.66915,1.6693,1.66855,1.6693,187000000.0
2009-04-02 16:59:00,1.66915,1.67055,1.669,1.67055,536800000.0
2009-04-02 17:00:00,1.6707,1.6707,1.6694,1.6698,531600000.0
2009-04-02 17:01:00,1.6698,1.67095,1.6695,1.6705,484600000.0
2009-04-02 17:02:00,1.6706,1.6714,1.66985,1.67105,477800000.0
2009-04-02 17:03:00,1.671,1.671,1.66975,1.67045,497600000.0
2009-04-02 17:04:00,1.67035,1.67055,1.6694,1.6696,414600000.0
2009-04-02 17:05:00,1.6696,1.67,1.66925,1.6693,501800000.0
2009-04-02 17:06:00,1.6689,1.66985,1.66815,1.66895,505400000.0
2009-04-02 17:07:00,1.6688,1.6697,1.6688,1.6692,633600000.0
2009-04-02 17:08:00,1.6691,1.6693,1.66845,1.66895,399200000.0
2009-04-02 17:09:00,1.66895,1.6696,1.6687,1.66915,605600000.0
2009-04-02 17:10:00,1.66915,1.6692,1.66865,1.66905,452400000.0
2009-04-02 17:11:00,1.6692,1.67115,1.6692,1.67115,518000000.0
2009-04-02 17:12:00,1.6713,1.6716,1.6699,1.6711,548200000.0
2009-04-02 17:13:00,1.6711,1.67195,1.67105,1.6718,393600000.0
2009-04-02 17:14:00,1.6718,1.67225,1.6715,1.6715,320600000.0
2009-04-02 17:15:00,1.6716,1.6717,1.67065,1.6709,423600000.0
2009-04-02 17:16:00,1.6709,1.6717,1.67075,1.6715,211200000.0
2009-04-02 17:17:00,1.6716,1.67235,1.6712,1.67165,331000000.0
2009-04-02 17:18:00,1.67165,1.6717,1.67105,1.67105,242200000.0
2009-04-02 17:19:00,1.67105,1.6712,1.6707,1.67105,218800000.0
2009-04-02 17:20:00,1.67105,1.67105,1.6702,1.6706,300600000.0
2009-04-02 17:21:00,1.67055,1.67055,1.6692,1.66965,333400000.0
2009-04-02 17:22:00,1.6697,1.6697,1.66915,1.66945,319400000.0
2009-04-02 17:23:00,1.66955,1.66955,1.66875,1.6691,244800000.0
2009-04-02 17:24:00,1.66905,1.66965,1.66905,1.6694,234800000.0
2009-04-02 17:25:00,1.6695,1.67,1.6694,1.66965,345200000.0
2009-04-02 17:26:00,1.66965,1.67025,1.66945,1.6696,379600000.0
2009-04-02 17:27:00,1.6696,1.67005,1.66935,1.66935,219000000.0
2009-04-02 17:28:00,1.66935,1.67,1.66915,1.67,243800000.0
2009-04-02 17:29:00,1.67005,1.6711,1.67,1.67,416400000.0
2009-04-02 17:30:00,1.67,1.67035,1.669,1.66985,488400000.0
2009-04-02 17:31:00,1.66985,1.67,1.66895,1.66895,287600000.0
2009-04-02 17:32:00,1.66895,1.6697,1.66885,1.66925,370200000.0
2009-04-02 17:33:00,1.66925,1.6698,1.6692,1.66975,238000000.0
2009-04-02 17:34:00,1.66975,1.67055,1.6692,1.67055,314000000.0
2009-04-02 17:35:00,1.67055,1.671,1.6704,1.67085,279200000.0
2009-04-02 17:36:00,1.6709,1.6709,1.6704,1.6705,465400000.0
2009-04-02 17:37:00,1.67065,1.67065,1.67035,1.6704,254200000.0
2009-04-02 17:38:00,1.67005,1.67015,1.6692,1.66935,408600000.0
2009-04-02 17:39:00,1.66925,1.6697,1.6691,1.66945,273200000.0
2009-04-02 17:40:00,1.66955,1.66965,1.66915,1.66915,78000000.0
2009-04-02 17:41:00,1.6692,1.6695,1.66895,1.66895,128000000.0
2009-04-02 17:42:00,1.66895,1.6692,1.6686,1.66885,296600000.0
2009-04-02 17:43:00,1.669,1.66935,1.66845,1.66875,324600000.0
2009-04-02 17:44:00,1.6688,1.6692,1.66845,1.6685,187400000.0
2009-04-02 17:45:00,1.6685,1.66885,1.6672,1.66745,416400000.0
2009-04-02 17:46:00,1.6674,1.6674,1.6668,1.66695,341600000.0
2009-04-02 17:47:00,1.667,1.66735,1.66645,1.66735,384200000.0
2009-04-02 17:48:00,1.6674,1.66885,1.66725,1.66875,418800000.0
2009-04-02 17:49:00,1.66855,1.6695,1.66855,1.66915,353400000.0
2009-04-02 17:50:00,1.66925,1.6695,1.66785,1.66785,446800000.0
2009-04-02 17:51:00,1.6679,1.66895,1.66785,1.6684,485400000.0
2009-04-02 17:52:00,1.6684,1.66855,1.66815,1.66815,201600000.0
2009-04-02 17:53:00,1.66815,1.66825,1.6675,1.66765,138800000.0
2009-04-02 17:54:00,1.6676,1.66805,1.66705,1.668,229800000.0
2009-04-02 17:55:00,1.66785,1.668,1.6667,1.66675,461200000.0
2009-04-02 17:56:00,1.66675,1.66705,1.6666,1.667,228800000.0
2009-04-02 17:57:00,1.66715,1.66715,1.6663,1.6663,243800000.0
2009-04-02 17:58:00,1.6663,1.66765,1.6663,1.66725,398800000.0
2009-04-02 17:59:00,1.66725,1.6682,1.66715,1.668,311000000.0
2009-04-02 18:00:00,1.668,1.668,1.66695,1.6672,425600000.0
2009-04-02 18:01:00,1.6672,1.668,1.6672,1.6674,402600000.0
2009-04-02 18:02:00,1.66745,1.6675,1.6667,1.66725,357000000.0
2009-04-02 18:03:00,1.6672,1.6679,1.66715,1.6675,504800000.0
2009-04-02 18:04:00,1.6674,1.6676,1.6673,1.66735,164000000.0
2009-04-02 18:05:00,1.66735,1.6689,1.6668,1.66845,420400000.0
2009-04-02 18:06:00,1.66855,1.66885,1.6682,1.6684,296600000.0
2009-04-02 18:07:00,1.6684,1.66875,1.6678,1.66785,369600000.0
2009-04-02 18:08:00,1.66785,1.6683,1.66775,1.66825,228800000.0
2009-04-02 18:09:00,1.6682,1.66915,1.6682,1.669,238000000.0
2009-04-02 18:10:00,1.6689,1.6689,1.66855,1.66855,79000000.0
2009-04-02 18:11:00,1.66855,1.6687,1.6678,1.66855,298200000.0
2009-04-02 18:12:00,1.6685,1.6688,1.6684,1.6685,312600000.0
2009-04-02 18:13:00,1.6686,1.6686,1.66815,1.6686,165600000.0
2009-04-02 18:14:00,1.6687,1.66895,1.66805,1.66875,224000000.0
2009-04-02 18:15:00,1.66875,1.6694,1.66855,1.6692,469000000.0
2009-04-02 18:16:00,1.6692,1.66985,1.66895,1.66965,402400000.0
2009-04-02 18:17:00,1.66965,1.67025,1.6696,1.6699,402600000.0
2009-04-02 18:18:00,1.66995,1.67005,1.6688,1.67,392200000.0
2009-04-02 18:19:00,1.66985,1.67005,1.66945,1.66995,271400000.0
2009-04-02 18:20:00,1.66995,1.66995,1.66915,1.66925,451400000.0
2009-04-02 18:21:00,1.66895,1.6695,1.6684,1.6695,386600000.0
2009-04-02 18:22:00,1.6695,1.6698,1.66905,1.6698,219800000.0
2009-04-02 18:23:00,1.66985,1.66995,1.66925,1.66955,253000000.0
2009-04-02 18:24:00,1.6696,1.6696,1.669,1.66955,194600000.0
2009-04-02 18:25:00,1.66955,1.6697,1.66895,1.6691,285000000.0
2009-04-02 18:26:00,1.66905,1.6698,1.66875,1.66975,379200000.0
2009-04-02 18:27:00,1.66985,1.66995,1.66935,1.66965,203800000.0
2009-04-02 18:28:00,1.66955,1.66975,1.6693,1.6696,307200000.0
2009-04-02 18:29:00,1.66965,1.6697,1.66845,1.6685,333000000.0
2009-04-02 18:30:00,1.6685,1.6685,1.66775,1.66795,431400000.0
2009-04-02 18:31:00,1.66795,1.6682,1.66755,1.668,431600000.0
2009-04-02 18:32:00,1.668,1.66835,1.66775,1.668,233800000.0
2009-04-02 18:33:00,1.6681,1.6685,1.66775,1.668,277400000.0
2009-04-02 18:34:00,1.66795,1.66845,1.66795,1.6681,159400000.0
2009-04-02 18:35:00,1.66815,1.66865,1.6679,1.66845,237000000.0
2009-04-02 18:36:00,1.66845,1.66855,1.66805,1.66805,215600000.0
2009-04-02 18:37:00,1.6681,1.66815,1.66755,1.6679,167000000.0
2009-04-02 18:38:00,1.66785,1.66835,1.6678,1.66795,170200000.0
2009-04-02 18:39:00,1.66795,1.6683,1.66725,1.66725,267400000.0
2009-04-02 18:40:00,1.66725,1.6676,1.66705,1.6675,254000000.0
2009-04-02 18:41:00,1.6675,1.6675,1.66695,1.6671,211400000.0
2009-04-02 18:42:00,1.6671,1.66725,1.6669,1.6669,167600000.0
2009-04-02 18:43:00,1.6671,1.66735,1.6668,1.6671,263200000.0
2009-04-02 18:44:00,1.6671,1.66775,1.66685,1.6675,350200000.0
2009-04-02 18:45:00,1.6676,1.66815,1.6676,1.6681,145000000.0
2009-04-02 18:46:00,1.6681,1.6681,1.6679,1.66795,116400000.0
2009-04-02 18:47:00,1.66795,1.66815,1.6671,1.6673,349800000.0
2009-04-02 18:48:00,1.66725,1.66755,1.66685,1.66715,229200000.0
2009-04-02 18:49:00,1.6672,1.66755,1.6669,1.6675,263800000.0
2009-04-02 18:50:00,1.66765,1.66765,1.66665,1.6668,272000000.0
2009-04-02 18:51:00,1.66675,1.667,1.66615,1.66635,167400000.0
2009-04-02 18:52:00,1.6662,1.6666,1.666,1.6665,261400000.0
2009-04-02 18:53:00,1.6663,1.66735,1.6661,1.66735,315400000.0
2009-04-02 18:54:00,1.66735,1.6674,1.66685,1.66685,244000000.0
2009-04-02 18:55:00,1.667,1.6677,1.667,1.66735,299800000.0
2009-04-02 18:56:00,1.6673,1.6675,1.66705,1.6672,165800000.0
2009-04-02 18:57:00,1.6673,1.6673,1.6669,1.66715,155600000.0
2009-04-02 18:58:00,1.667,1.6676,1.6664,1.6675,229800000.0
2009-04-02 18:59:00,1.66745,1.66785,1.6669,1.6676,419600000.0
2009-04-02 19:00:00,1.6676,1.66795,1.66725,1.66785,339000000.0
2009-04-02 19:01:00,1.66785,1.66795,1.6673,1.66755,188800000.0
2009-04-02 19:02:00,1.6676,1.6676,1.66725,1.66725,50800000.0
2009-04-02 19:03:00,1.66725,1.6674,1.667,1.6674,169600000.0
2009-04-02 19:04:00,1.6675,1.6675,1.6667,1.6672,125200000.0
2009-04-02 19:05:00,1.6672,1.66745,1.66705,1.66745,82200000.0
2009-04-02 19:06:00,1.66745,1.6677,1.6673,1.6674,118600000.0
2009-04-02 19:07:00,1.66765,1.66765,1.66635,1.66655,213600000.0
2009-04-02 19:08:00,1.66655,1.66715,1.6665,1.667,131200000.0
2009-04-02 19:09:00,1.667,1.66815,1.667,1.6681,177200000.0
2009-04-02 19:10:00,1.6681,1.66855,1.66805,1.6682,298600000.0
2009-04-02 19:11:00,1.6682,1.66855,1.6682,1.66845,186000000.0
2009-04-02 19:12:00,1.6685,1.66875,1.66785,1.6681,248000000.0
2009-04-02 19:13:00,1.6682,1.6686,1.66765,1.66805,305400000.0
2009-04-02 19:14:00,1.66805,1.6682,1.66725,1.66765,320800000.0
2009-04-02 19:15:00,1.66775,1.66805,1.6676,1.6676,111400000.0
2009-04-02 19:16:00,1.6676,1.66775,1.66725,1.6676,195600000.0
2009-04-02 19:17:00,1.6676,1.66795,1.6675,1.6678,203800000.0
2009-04-02 19:18:00,1.6678,1.6679,1.66765,1.6679,288400000.0
2009-04-02 19:19:00,1.6679,1.6683,1.6677,1.6683,97000000.0
2009-04-02 19:20:00,1.66845,1.66845,1.6674,1.6676,241600000.0
2009-04-02 19:21:00,1.66745,1.668,1.66745,1.668,262800000.0
2009-04-02 19:22:00,1.6678,1.66795,1.66745,1.6677,186000000.0
2009-04-02 19:23:00,1.6677,1.6679,1.66735,1.66755,250800000.0
2009-04-02 19:24:00,1.6676,1.66865,1.6674,1.6686,239400000.0
2009-04-02 19:25:00,1.66875,1.6689,1.6684,1.6686,272400000.0
2009-04-02 19:26:00,1.6686,1.66875,1.6679,1.668,201400000.0
2009-04-02 19:27:00,1.66795,1.66855,1.6675,1.66815,415600000.0
2009-04-02 19:28:00,1.66825,1.66905,1.66805,1.6688,245400000.0
2009-04-02 19:29:00,1.6688,1.6688,1.6686,1.66865,74600000.0
2009-04-02 19:30:00,1.6685,1.6686,1.66835,1.6684,84600000.0
2009-04-02 19:31:00,1.66845,1.66845,1.6681,1.6681,101800000.0
2009-04-02 19:32:00,1.6681,1.6683,1.668,1.6682,162400000.0
2009-04-02 19:33:00,1.66815,1.6687,1.66815,1.66815,300000000.0
2009-04-02 19:34:00,1.66815,1.66865,1.66805,1.66855,162200000.0
2009-04-02 19:35:00,1.6685,1.66865,1.66845,1.6686,198400000.0
2009-04-02 19:36:00,1.6686,1.6686,1.6684,1.6686,38400000.0
2009-04-02 19:37:00,1.6688,1.6688,1.6683,1.66865,55800000.0
2009-04-02 19:38:00,1.66875,1.66875,1.66825,1.6684,81800000.0
2009-04-02 19:39:00,1.6684,1.66865,1.6681,1.6684,155400000.0
2009-04-02 19:40:00,1.6685,1.66885,1.66835,1.6687,109600000.0
2009-04-02 19:41:00,1.66865,1.66865,1.6686,1.6686,13000000.0
2009-04-02 19:42:00,1.66855,1.66865,1.6684,1.6685,45600000.0
2009-04-02 19:43:00,1.66845,1.6685,1.66845,1.6685,8800000.0
2009-04-02 19:44:00,1.66845,1.6687,1.66835,1.66845,112000000.0
2009-04-02 19:45:00,1.6684,1.6686,1.66815,1.6686,124800000.0
2009-04-02 19:46:00,1.6686,1.6692,1.6683,1.6691,269200000.0
2009-04-02 19:47:00,1.6691,1.66915,1.66895,1.66895,59200000.0
2009-04-02 19:48:00,1.6691,1.66935,1.66905,1.66935,193200000.0
2009-04-02 19:49:00,1.66935,1.6694,1.66915,1.6692,70400000.0
2009-04-02 19:50:00,1.66925,1.66925,1.66895,1.66895,99800000.0
2009-04-02 19:51:00,1.66895,1.6691,1.66895,1.6691,74200000.0
2009-04-02 19:52:00,1.6692,1.66925,1.6691,1.66925,131000000.0
2009-04-02 19:53:00,1.66925,1.66935,1.66925,1.66925,42800000.0
2009-04-02 19:54:00,1.6693,1.66955,1.6691,1.66945,136400000.0
2009-04-02 19:55:00,1.66945,1.6697,1.66935,1.6695,122800000.0
2009-04-02 19:56:00,1.66945,1.6697,1.6693,1.6697,72600000.0
2009-04-02 19:57:00,1.6698,1.6701,1.66945,1.66985,157000000.0
2009-04-02 19:58:00,1.6697,1.67,1.6695,1.6695,263600000.0
2009-04-02 19:59:00,1.6695,1.6698,1.6692,1.6698,120600000.0
2009-04-02 20:00:00,1.66985,1.6699,1.6694,1.6699,361200000.0
2009-04-02 20:01:00,1.6699,1.67015,1.6698,1.67,160000000.0
2009-04-02 20:02:00,1.67,1.67005,1.6689,1.66905,244000000.0
2009-04-02 20:03:00,1.6691,1.6692,1.6683,1.6687,254200000.0
2009-04-02 20:04:00,1.6688,1.66885,1.6682,1.66855,184800000.0
2009-04-02 20:05:00,1.6685,1.66945,1.66845,1.66895,276600000.0
2009-04-02 20:06:00,1.6689,1.6693,1.6688,1.6689,262800000.0
2009-04-02 20:07:00,1.6689,1.6689,1.6684,1.66845,157200000.0
2009-04-02 20:08:00,1.6685,1.66925,1.6684,1.66905,193400000.0
2009-04-02 20:09:00,1.6691,1.6692,1.66885,1.66915,151400000.0
2009-04-02 20:10:00,1.6692,1.6692,1.6686,1.6687,196200000.0
2009-04-02 20:11:00,1.66875,1.66935,1.66875,1.66885,165000000.0
2009-04-02 20:12:00,1.66885,1.66905,1.66855,1.66905,226200000.0
2009-04-02 20:13:00,1.66925,1.66945,1.6689,1.669,198400000.0
2009-04-02 20:14:00,1.669,1.669,1.66855,1.66885,367200000.0
2009-04-02 20:15:00,1.66885,1.66965,1.66865,1.6691,241800000.0
2009-04-02 20:16:00,1.669,1.6699,1.669,1.6698,132600000.0
2009-04-02 20:17:00,1.66995,1.66995,1.6696,1.6698,96000000.0
2009-04-02 20:18:00,1.66975,1.67,1.6689,1.6689,389800000.0
2009-04-02 20:19:00,1.669,1.66965,1.6689,1.66955,249800000.0
2009-04-02 20:20:00,1.66945,1.6702,1.669,1.669,365200000.0
2009-04-02 20:21:00,1.669,1.66945,1.6689,1.6694,162400000.0
2009-04-02 20:22:00,1.66945,1.66965,1.6693,1.6695,113200000.0
2009-04-02 20:23:00,1.6691,1.66945,1.6691,1.66925,56600000.0
2009-04-02 20:24:00,1.6694,1.67025,1.6694,1.6699,142600000.0
2009-04-02 20:25:00,1.6699,1.67,1.6698,1.6699,67200000.0
2009-04-02 20:26:00,1.6697,1.6697,1.6696,1.66965,51400000.0
2009-04-02 20:27:00,1.66965,1.67025,1.66925,1.66935,162400000.0
2009-04-02 20:28:00,1.669,1.66945,1.6688,1.66915,213400000.0
2009-04-02 20:29:00,1.66925,1.66945,1.66885,1.6689,313800000.0
2009-04-02 20:30:00,1.6689,1.66895,1.66865,1.6689,190000001.0
2009-04-02 20:31:00,1.66895,1.6695,1.66885,1.6691,164800000.0
2009-04-02 20:32:00,1.66905,1.66925,1.6689,1.6691,109000000.0
2009-04-02 20:33:00,1.6691,1.6691,1.66865,1.6689,145400000.0
2009-04-02 20:34:00,1.66885,1.6694,1.6687,1.6694,172400000.0
2009-04-02 20:35:00,1.66955,1.66985,1.669,1.6695,320200000.0
2009-04-02 20:36:00,1.6696,1.66965,1.66935,1.66965,151000000.0
2009-04-02 20:37:00,1.66965,1.6697,1.66925,1.6694,185000000.0
2009-04-02 20:38:00,1.6695,1.6696,1.66935,1.6694,140000000.0
2009-04-02 20:39:00,1.66945,1.66965,1.6693,1.66955,134800000.0
2009-04-02 20:40:00,1.6696,1.6699,1.6695,1.6698,41000000.0
2009-04-02 20:41:00,1.66975,1.6703,1.6696,1.6703,108600000.0
2009-04-02 20:42:00,1.6703,1.6703,1.67025,1.6703,61400000.0
2009-04-02 20:43:00,1.67,1.67075,1.67,1.6703,219200000.0
2009-04-02 20:44:00,1.6704,1.6713,1.67005,1.6712,212000000.0
2009-04-02 20:45:00,1.67105,1.67115,1.67045,1.67045,192800000.0
2009-04-02 20:46:00,1.6702,1.6706,1.6702,1.6706,73600000.0
2009-04-02 20:47:00,1.6706,1.6707,1.67045,1.6706,64000000.0
2009-04-02 20:48:00,1.6706,1.67075,1.6699,1.67075,295200000.0
2009-04-02 20:49:00,1.67075,1.6711,1.6704,1.67065,190800000.0
2009-04-02 20:50:00,1.67065,1.67115,1.67065,1.67095,92800000.0
2009-04-02 20:51:00,1.67095,1.67095,1.6708,1.6708,86400000.0
2009-04-02 20:52:00,1.6708,1.671,1.6707,1.671,147200000.0
2009-04-02 20:53:00,1.6709,1.6712,1.6708,1.67105,131600000.0
2009-04-02 20:54:00,1.67095,1.67165,1.67095,1.67165,105600000.0
2009-04-02 20:55:00,1.67165,1.6722,1.67095,1.6721,422200000.0
2009-04-02 20:56:00,1.6721,1.67245,1.67195,1.6723,303600000.0
2009-04-02 20:57:00,1.67225,1.67235,1.67175,1.67195,222400000.0
2009-04-02 20:58:00,1.6719,1.67215,1.6715,1.672,232600000.0
2009-04-02 20:59:00,1.67195,1.67215,1.67145,1.67195,220000000.0
2009-04-02 21:00:00,1.6718,1.67245,1.6718,1.672,264400000.0
2009-04-02 21:01:00,1.672,1.6721,1.6713,1.6713,199000000.0
2009-04-02 21:02:00,1.67145,1.6715,1.67035,1.67075,267600001.0
2009-04-02 21:03:00,1.67075,1.6713,1.67075,1.6713,74400000.0
2009-04-02 21:04:00,1.67155,1.67155,1.67115,1.6714,171400000.0
2009-04-02 21:05:00,1.6713,1.67145,1.67095,1.67145,247800000.0
2009-04-02 21:06:00,1.67105,1.67115,1.67095,1.671,189600000.0
2009-04-02 21:07:00,1.6709,1.6718,1.6706,1.67135,246400000.0
2009-04-02 21:08:00,1.67135,1.6714,1.6709,1.6711,245000000.0
2009-04-02 21:09:00,1.671,1.67125,1.67085,1.67095,266800000.0
2009-04-02 21:10:00,1.67095,1.67115,1.67045,1.6709,192400000.0
2009-04-02 21:11:00,1.671,1.6711,1.67015,1.6706,188400000.0
2009-04-02 21:12:00,1.67075,1.67075,1.6701,1.6705,188000000.0
2009-04-02 21:13:00,1.67065,1.67075,1.67005,1.67075,190600000.0
2009-04-02 21:14:00,1.67075,1.6708,1.6703,1.6703,109200000.0
2009-04-02 21:15:00,1.67025,1.67035,1.67015,1.6702,81000000.0
2009-04-02 21:16:00,1.6702,1.67085,1.67015,1.67055,195800000.0
2009-04-02 21:17:00,1.6707,1.6707,1.6703,1.6705,179000000.0
2009-04-02 21:18:00,1.6705,1.67115,1.67025,1.67065,265200000.0
2009-04-02 21:19:00,1.67065,1.67065,1.67015,1.67055,227400000.0
2009-04-02 21:20:00,1.6704,1.67055,1.67025,1.6703,177600000.0
2009-04-02 21:21:00,1.6703,1.6704,1.6701,1.67025,150000000.0
2009-04-02 21:22:00,1.6704,1.6705,1.67025,1.6705,91800000.0
2009-04-02 21:23:00,1.67035,1.67075,1.67035,1.6707,85200000.0
2009-04-02 21:24:00,1.6707,1.671,1.6707,1.671,142200000.0
2009-04-02 21:25:00,1.671,1.6713,1.671,1.67105,193600000.0
2009-04-02 21:26:00,1.6711,1.67125,1.6709,1.6711,90800000.0
2009-04-02 21:27:00,1.67125,1.67125,1.67105,1.67115,104200000.0
2009-04-02 21:28:00,1.6711,1.6714,1.6709,1.67135,85200000.0
2009-04-02 21:29:00,1.6714,1.6716,1.6714,1.6715,76800000.0
2009-04-02 21:30:00,1.6715,1.6715,1.67085,1.67085,55400000.0
2009-04-02 21:31:00,1.6708,1.6709,1.67015,1.6702,187400000.0
2009-04-02 21:32:00,1.67025,1.67075,1.6702,1.67065,113800000.0
2009-04-02 21:33:00,1.6707,1.6709,1.67045,1.67065,122400000.0
2009-04-02 21:34:00,1.67065,1.67115,1.67065,1.67115,106600000.0
2009-04-02 21:35:00,1.67115,1.67115,1.67085,1.6711,31400000.0
2009-04-02 21:36:00,1.6711,1.6717,1.67095,1.67135,113400000.0
2009-04-02 21:37:00,1.6713,1.67145,1.6709,1.67095,104600000.0
2009-04-02 21:38:00,1.67095,1.6713,1.67065,1.67065,123800000.0
2009-04-02 21:39:00,1.6707,1.67145,1.6698,1.67055,165000000.0
2009-04-02 21:40:00,1.6706,1.6707,1.67,1.6701,144400000.0
2009-04-02 21:41:00,1.6701,1.6708,1.66985,1.6703,213600000.0
2009-04-02 21:42:00,1.67015,1.6705,1.66995,1.67015,132400000.0
2009-04-02 21:43:00,1.67015,1.67025,1.6697,1.6698,54600000.0
2009-04-02 21:44:00,1.66985,1.6702,1.6698,1.6698,134200000.0
2009-04-02 21:45:00,1.66985,1.67015,1.6695,1.67,203200000.0
2009-04-02 21:46:00,1.67005,1.67035,1.66975,1.66975,177600000.0
2009-04-02 21:47:00,1.66975,1.6699,1.6697,1.66975,182600000.0
2009-04-02 21:48:00,1.66975,1.6701,1.6697,1.6697,168000000.0
2009-04-02 21:49:00,1.6697,1.66975,1.6695,1.6695,132000000.0
2009-04-02 21:50:00,1.66955,1.66965,1.6695,1.66965,77400000.0
2009-04-02 21:51:00,1.66985,1.67015,1.6698,1.67015,57800000.0
2009-04-02 21:52:00,1.67015,1.67015,1.66985,1.66995,40200000.0
2009-04-02 21:53:00,1.66995,1.6703,1.6699,1.6702,96400000.0
2009-04-02 21:54:00,1.6702,1.67035,1.67005,1.67015,79600000.0
2009-04-02 21:55:00,1.67015,1.67035,1.6699,1.6699,83200000.0
2009-04-02 21:56:00,1.6699,1.66995,1.66915,1.6698,239800000.0
2009-04-02 21:57:00,1.6699,1.67005,1.66915,1.66965,190599999.0
2009-04-02 21:58:00,1.6696,1.6697,1.6694,1.6695,188000000.0
2009-04-02 21:59:00,1.6695,1.67045,1.6694,1.67045,162600000.0
2009-04-02 22:00:00,1.6706,1.67085,1.67,1.6701,210000000.0
2009-04-02 22:01:00,1.6701,1.6701,1.66995,1.66995,71400000.0
2009-04-02 22:02:00,1.66995,1.66995,1.6696,1.6698,63200000.0
2009-04-02 22:03:00,1.6697,1.66985,1.66965,1.6697,186800000.0
2009-04-02 22:04:00,1.6697,1.67005,1.6697,1.66995,35800000.0
2009-04-02 22:05:00,1.66995,1.67,1.66995,1.66995,20800000.0
2009-04-02 22:06:00,1.67,1.67035,1.66985,1.67015,61400000.0
2009-04-02 22:07:00,1.67035,1.6707,1.6699,1.66995,104800000.0
2009-04-02 22:08:00,1.66995,1.67045,1.6698,1.6701,125000000.0
2009-04-02 22:09:00,1.6701,1.67025,1.66975,1.6701,62000000.0
2009-04-02 22:10:00,1.6701,1.67025,1.6693,1.66955,293000000.0
2009-04-02 22:11:00,1.6697,1.67025,1.66945,1.67,189400000.0
2009-04-02 22:12:00,1.66985,1.6704,1.6695,1.66965,225000000.0
2009-04-02 22:13:00,1.6699,1.67005,1.6692,1.6696,123800000.0
2009-04-02 22:14:00,1.66975,1.67025,1.6697,1.67025,143000000.0
2009-04-02 22:15:00,1.67025,1.67065,1.6699,1.67025,220400000.0
2009-04-02 22:16:00,1.67025,1.67025,1.6699,1.6699,97400000.0
2009-04-02 22:17:00,1.66975,1.67035,1.66895,1.66895,227400000.0
2009-04-02 22:18:00,1.6689,1.66995,1.6689,1.6697,157400000.0
2009-04-02 22:19:00,1.6698,1.6698,1.6693,1.6694,150000000.0
2009-04-02 22:20:00,1.6694,1.6701,1.6694,1.66985,150800000.0
2009-04-02 22:21:00,1.66995,1.6701,1.66995,1.6701,54800000.0
2009-04-02 22:22:00,1.67,1.6703,1.66985,1.67,96400000.0
2009-04-02 22:23:00,1.6701,1.67015,1.66985,1.66985,34600000.0
2009-04-02 22:24:00,1.66985,1.66985,1.6697,1.6697,38600000.0
2009-04-02 22:25:00,1.6697,1.6699,1.6697,1.6699,21600000.0
2009-04-02 22:26:00,1.66995,1.67,1.6697,1.6697,39000000.0
2009-04-02 22:27:00,1.66975,1.66975,1.6696,1.6696,35800000.0
2009-04-02 22:28:00,1.6698,1.6704,1.6696,1.67025,114400000.0
2009-04-02 22:29:00,1.67015,1.6703,1.66985,1.67,115200000.0
2009-04-02 22:30:00,1.66995,1.6703,1.66995,1.6703,15200000.0
2009-04-02 22:31:00,1.6701,1.67035,1.66955,1.67015,265400000.0
2009-04-02 22:32:00,1.6703,1.67035,1.67025,1.6703,26400000.0
2009-04-02 22:33:00,1.6703,1.67055,1.6703,1.67045,35200000.0
2009-04-02 22:34:00,1.67045,1.67045,1.6703,1.6704,24200000.0
2009-04-02 22:35:00,1.6704,1.6704,1.67035,1.6704,13200000.0
2009-04-02 22:36:00,1.6704,1.6704,1.6704,1.6704,13200000.0
2009-04-02 22:37:00,1.67035,1.67035,1.67,1.67035,11000000.0
2009-04-02 22:38:00,1.67025,1.6704,1.6702,1.6704,22000000.0
2009-04-02 22:39:00,1.67035,1.6704,1.67035,1.6704,15400000.0
2009-04-02 22:40:00,1.6704,1.6704,1.6704,1.6704,2200000.0
2009-04-02 22:41:00,1.6704,1.6706,1.6704,1.6706,44400000.0
2009-04-02 22:42:00,1.6705,1.6711,1.6705,1.6711,100200000.0
2009-04-02 22:43:00,1.6711,1.67115,1.67085,1.67085,104400000.0
2009-04-02 22:44:00,1.67085,1.6709,1.6705,1.67065,104600000.0
2009-04-02 22:45:00,1.67065,1.67085,1.6703,1.6704,145600000.0
2009-04-02 22:46:00,1.67045,1.6706,1.67045,1.67045,36800000.0
2009-04-02 22:47:00,1.67045,1.67045,1.66995,1.6703,41200000.0
2009-04-02 22:48:00,1.6703,1.67035,1.66865,1.66995,166500000.0
2009-04-02 22:49:00,1.67005,1.67025,1.66935,1.67025,94200000.0
2009-04-02 22:50:00,1.67025,1.67025,1.6697,1.6701,113200000.0
2009-04-02 22:51:00,1.6702,1.67025,1.66995,1.66995,57200000.0
2009-04-02 22:52:00,1.67015,1.6703,1.6691,1.66925,90200000.0
2009-04-02 22:53:00,1.6693,1.6701,1.6689,1.6701,291600000.0
2009-04-02 22:54:00,1.6701,1.6702,1.66995,1.67,46400000.0
2009-04-02 22:55:00,1.66925,1.66925,1.669,1.66915,91400000.0
2009-04-02 22:56:00,1.66915,1.66995,1.6688,1.66935,306000001.0
2009-04-02 22:57:00,1.66955,1.66965,1.66945,1.66955,92600000.0
2009-04-02 22:58:00,1.66955,1.66955,1.6689,1.6689,30400000.0
2009-04-02 22:59:00,1.669,1.66955,1.669,1.6692,62400000.0
2009-04-02 23:00:00,1.66908,1.66971,1.66883,1.66935,44800000.0
2009-04-02 23:01:00,1.66905,1.66957,1.66886,1.66938,22400000.0
2009-04-02 23:02:00,1.66945,1.66945,1.66925,1.66925,9600000.0
2009-04-02 23:03:00,1.6691,1.6696,1.6691,1.6695,29800000.0
2009-04-02 23:04:00,1.66955,1.66975,1.66955,1.6697,41600000.0
2009-04-02 23:05:00,1.6697,1.6697,1.66945,1.6695,43600000.0
2009-04-02 23:06:00,1.66955,1.6696,1.66915,1.6696,48400000.0
2009-04-02 23:07:00,1.66955,1.66955,1.66905,1.66905,6400000.0
2009-04-02 23:08:00,1.66915,1.6699,1.669,1.66985,51600000.0
2009-04-02 23:09:00,1.66947,1.67003,1.6692,1.6692,99200000.0
2009-04-02 23:10:00,1.66995,1.67,1.66945,1.6697,22400000.0
2009-04-02 23:11:00,1.66925,1.6698,1.66925,1.66935,131200000.0
2009-04-02 23:12:00,1.66935,1.66945,1.6691,1.6694,52400000.0
2009-04-02 23:13:00,1.6694,1.66955,1.66935,1.6695,89600000.0
2009-04-02 23:14:00,1.66955,1.66955,1.6695,1.6695,24000000.0
2009-04-02 23:15:00,1.66955,1.66975,1.6695,1.66975,25600000.0
2009-04-02 23:16:00,1.66975,1.66975,1.6697,1.6697,14000000.0
2009-04-02 23:17:00,1.6697,1.6697,1.6697,1.6697,8400000.0
2009-04-02 23:18:00,1.66917,1.66966,1.66917,1.66937,19200000.0
2009-04-02 23:19:00,1.66934,1.66957,1.66929,1.66951,59200000.0
2009-04-02 23:20:00,1.66934,1.66951,1.6691,1.66942,127000000.0
2009-04-02 23:21:00,1.66965,1.66975,1.66955,1.66955,47600000.0
2009-04-02 23:22:00,1.6696,1.6699,1.6695,1.66985,52800000.0
2009-04-02 23:23:00,1.6699,1.67,1.66975,1.66975,108000000.0
2009-04-02 23:24:00,1.6698,1.67005,1.6694,1.6695,138800000.0
2009-04-02 23:25:00,1.6696,1.6698,1.6696,1.6698,18400000.0
2009-04-02 23:26:00,1.67,1.6702,1.67,1.6702,25600000.0
2009-04-02 23:27:00,1.6702,1.6702,1.66985,1.6699,84000000.0
2009-04-02 23:28:00,1.6699,1.6701,1.66985,1.66985,122000000.0
2009-04-02 23:29:00,1.67,1.67005,1.67,1.67005,8000000.0
2009-04-02 23:30:00,1.67005,1.67005,1.67,1.67,11200000.0
2009-04-02 23:31:00,1.67005,1.67005,1.67005,1.67005,1600000.0
2009-04-02 23:32:00,1.67005,1.67005,1.67,1.67,4800000.0
2009-04-02 23:33:00,1.67005,1.67005,1.67005,1.67005,4800000.0
2009-04-02 23:34:00,1.67005,1.6701,1.67,1.6701,44000000.0
2009-04-02 23:35:00,1.66995,1.66995,1.66995,1.66995,2800000.0
2009-04-02 23:36:00,1.66955,1.66955,1.66945,1.6695,27200000.0
2009-04-02 23:37:00,1.66995,1.66995,1.6699,1.66995,63200000.0
2009-04-02 23:38:00,1.67,1.67,1.67,1.67,5600000.0
2009-04-02 23:39:00,1.66995,1.66995,1.6699,1.6699,54000000.0
2009-04-02 23:40:00,1.66995,1.66995,1.6698,1.6698,23600000.0
2009-04-02 23:41:00,1.66945,1.66965,1.66945,1.66965,14400000.0
2009-04-02 23:42:00,1.66965,1.66965,1.66955,1.66965,14000000.0
2009-04-02 23:43:00,1.66902,1.66926,1.66894,1.66926,78000000.0
2009-04-02 23:44:00,1.66917,1.66924,1.669,1.66908,168800000.0
2009-04-02 23:45:00,1.66965,1.6699,1.66965,1.6699,39200000.0
2009-04-02 23:46:00,1.66975,1.67015,1.6695,1.66975,93400000.0
2009-04-02 23:47:00,1.6699,1.6701,1.6699,1.67,29600000.0
2009-04-02 23:48:00,1.6702,1.6702,1.6702,1.6702,2800000.0
2009-04-02 23:49:00,1.6702,1.6702,1.67015,1.67015,25200000.0
2009-04-02 23:50:00,1.6702,1.6702,1.67015,1.6702,14000000.0
2009-04-02 23:51:00,1.66952,1.6698,1.66947,1.66971,187200000.0
2009-04-02 23:52:00,1.67015,1.6702,1.67015,1.67015,8400000.0
2009-04-02 23:53:00,1.67,1.67,1.66995,1.67,14000000.0
2009-04-02 23:54:00,1.67,1.67005,1.66995,1.67005,51000000.0
2009-04-02 23:55:00,1.67005,1.6701,1.6699,1.6699,209600000.0
2009-04-02 23:56:00,1.66995,1.66995,1.6695,1.6697,120000000.0
2009-04-02 23:57:00,1.66975,1.66985,1.6693,1.6694,121000000.0
2009-04-02 23:58:00,1.6694,1.6702,1.6694,1.6698,130600000.0
2009-04-02 23:59:00,1.66975,1.6699,1.6697,1.6699,83000000.0
2009-04-03 00:00:00,1.67,1.6704,1.6699,1.6704,95800000.0
2009-04-03 00:01:00,1.6705,1.6706,1.6699,1.67035,74400000.0
2009-04-03 00:02:00,1.67035,1.67035,1.66915,1.6695,89600000.0
2009-04-03 00:03:00,1.6695,1.6698,1.6695,1.66975,30400000.0
2009-04-03 00:04:00,1.66955,1.6698,1.66955,1.66975,86200000.0
2009-04-03 00:05:00,1.6698,1.6698,1.6698,1.6698,9400000.0
2009-04-03 00:06:00,1.66985,1.6703,1.6695,1.6696,140800000.0
2009-04-03 00:07:00,1.66985,1.67035,1.66955,1.6701,251400000.0
2009-04-03 00:08:00,1.6701,1.67025,1.6701,1.6702,147000000.0
2009-04-03 00:09:00,1.6702,1.6702,1.66935,1.6699,44200000.0
2009-04-03 00:10:00,1.6699,1.67015,1.6699,1.6699,90600000.0
2009-04-03 00:11:00,1.6699,1.6699,1.66875,1.6694,107000000.0
2009-04-03 00:12:00,1.66945,1.66945,1.66935,1.66935,67200000.0
2009-04-03 00:13:00,1.66935,1.66985,1.66935,1.6698,25600000.0
2009-04-03 00:14:00,1.66951,1.66953,1.66929,1.66932,22400000.0
2009-04-03 00:15:00,1.66965,1.6697,1.66945,1.66945,54400000.0
2009-04-03 00:16:00,1.66945,1.66945,1.6694,1.6694,44800000.0
2009-04-03 00:17:00,1.66945,1.6697,1.6694,1.6694,67200000.0
2009-04-03 00:18:00,1.6695,1.66955,1.6695,1.6695,28800000.0
2009-04-03 00:19:00,1.6695,1.66975,1.6695,1.6695,51200000.0
2009-04-03 00:20:00,1.66955,1.6696,1.66945,1.66945,24000000.0
2009-04-03 00:21:00,1.6694,1.66955,1.6694,1.66955,20800000.0
2009-04-03 00:22:00,1.66965,1.6705,1.6696,1.67015,98200000.0
2009-04-03 00:23:00,1.67015,1.67015,1.6701,1.67015,15800000.0
2009-04-03 00:24:00,1.67015,1.67015,1.6694,1.66955,30000000.0
2009-04-03 00:25:00,1.66955,1.66955,1.66955,1.66955,7800000.0
2009-04-03 00:26:00,1.66965,1.6697,1.66965,1.6697,9400000.0
2009-04-03 00:27:00,1.66933,1.66944,1.66903,1.6693,25600000.0
2009-04-03 00:28:00,1.6696,1.6696,1.66945,1.66955,32000000.0
2009-04-03 00:29:00,1.66905,1.66928,1.66875,1.6692,158800000.0
2009-04-03 00:30:00,1.6696,1.6696,1.66955,1.66955,6400000.0
2009-04-03 00:31:00,1.6696,1.6698,1.6696,1.66975,19000000.0
2009-04-03 00:32:00,1.6698,1.6698,1.6698,1.6698,7800000.0
2009-04-03 00:33:00,1.6698,1.6698,1.66975,1.66975,9600000.0
2009-04-03 00:34:00,1.6698,1.66995,1.6698,1.66985,32800000.0
2009-04-03 00:35:00,1.66985,1.66985,1.66975,1.6698,9600000.0
2009-04-03 00:36:00,1.6697,1.66975,1.66965,1.6697,12800000.0
2009-04-03 00:37:00,1.66975,1.6698,1.66975,1.6698,19200000.0
2009-04-03 00:38:00,1.66975,1.6698,1.66975,1.6698,9600000.0
2009-04-03 00:39:00,1.66975,1.6699,1.66975,1.6699,8000000.0
2009-04-03 00:40:00,1.6701,1.6701,1.6699,1.67,40000000.0
2009-04-03 00:41:00,1.67005,1.67005,1.66975,1.66975,9600000.0
2009-04-03 00:42:00,1.66985,1.67015,1.6698,1.67015,9600000.0
2009-04-03 00:43:00,1.6702,1.6702,1.6698,1.67005,48000000.0
2009-04-03 00:44:00,1.67015,1.6702,1.66965,1.66965,46000000.0
2009-04-03 00:45:00,1.6696,1.6696,1.6696,1.6696,3200000.0
2009-04-03 00:46:00,1.6696,1.66965,1.6696,1.6696,8000000.0
2009-04-03 00:47:00,1.669,1.66911,1.66858,1.66898,63200000.0
2009-04-03 00:48:00,1.66965,1.6698,1.66935,1.66945,108800000.0
2009-04-03 00:49:00,1.66945,1.6711,1.6694,1.6707,218200000.0
2009-04-03 00:50:00,1.6707,1.6709,1.6703,1.6703,113600000.0
2009-04-03 00:51:00,1.67025,1.67025,1.66925,1.66975,117600000.0
2009-04-03 00:52:00,1.66975,1.66995,1.66945,1.6696,78000000.0
2009-04-03 00:53:00,1.6699,1.66995,1.66955,1.66995,27000000.0
2009-04-03 00:54:00,1.67015,1.6702,1.67015,1.6702,41600000.0
2009-04-03 00:55:00,1.6702,1.6702,1.67015,1.67015,12800000.0
2009-04-03 00:56:00,1.6702,1.6702,1.67015,1.6702,35200000.0
2009-04-03 00:57:00,1.67015,1.67015,1.6701,1.67015,24000000.0
2009-04-03 00:58:00,1.67015,1.67015,1.67015,1.67015,14400000.0
2009-04-03 00:59:00,1.6702,1.6705,1.66965,1.6704,130000000.0
2009-04-03 01:00:00,1.6704,1.6704,1.6701,1.6701,64600000.0
2009-04-03 01:01:00,1.6701,1.6701,1.66935,1.6694,165200000.0
2009-04-03 01:02:00,1.66945,1.66945,1.66945,1.66945,3200000.0
2009-04-03 01:03:00,1.66926,1.66935,1.66826,1.66914,411400000.0
2009-04-03 01:04:00,1.66945,1.66985,1.66945,1.66985,52800000.0
2009-04-03 01:05:00,1.66985,1.6705,1.66985,1.67045,118000000.0
2009-04-03 01:06:00,1.67035,1.67035,1.67005,1.67005,20800000.0
2009-04-03 01:07:00,1.66995,1.66995,1.66985,1.6699,19200000.0
2009-04-03 01:08:00,1.6699,1.6699,1.66975,1.66975,32000000.0
2009-04-03 01:09:00,1.66965,1.66965,1.66965,1.66965,30400000.0
2009-04-03 01:10:00,1.66965,1.6697,1.66965,1.6697,27200000.0
2009-04-03 01:11:00,1.66958,1.66995,1.66914,1.66995,141800000.0
2009-04-03 01:12:00,1.66975,1.6701,1.66965,1.66965,47600000.0
2009-04-03 01:13:00,1.66965,1.66975,1.66965,1.66975,16000000.0
2009-04-03 01:14:00,1.66975,1.6699,1.66975,1.6699,38000000.0
2009-04-03 01:15:00,1.67,1.67,1.6696,1.6697,38000000.0
2009-04-03 01:16:00,1.6697,1.6697,1.66965,1.66965,41600000.0
2009-04-03 01:17:00,1.6701,1.6701,1.66985,1.66995,47400000.0
2009-04-03 01:18:00,1.66995,1.67025,1.66995,1.67015,38200000.0
2009-04-03 01:19:00,1.67015,1.6702,1.6699,1.6702,62000000.0
2009-04-03 01:20:00,1.6702,1.6702,1.67015,1.67015,9600000.0
2009-04-03 01:21:00,1.67015,1.67035,1.67015,1.67035,20600000.0
2009-04-03 01:22:00,1.67005,1.6702,1.67005,1.6702,16000000.0
2009-04-03 01:23:00,1.66979,1.66979,1.6696,1.66966,97400000.0
2009-04-03 01:24:00,1.67,1.6701,1.6698,1.66995,182000000.0
2009-04-03 01:25:00,1.66995,1.67035,1.66995,1.67035,84600000.0
2009-04-03 01:26:00,1.6704,1.6705,1.6704,1.67045,41600000.0
2009-04-03 01:27:00,1.67045,1.67045,1.6702,1.6703,65600000.0
2009-04-03 01:28:00,1.6703,1.6703,1.6703,1.6703,1600000.0
2009-04-03 01:29:00,1.6703,1.6703,1.6703,1.6703,4800000.0
2009-04-03 01:30:00,1.6702,1.67045,1.67015,1.67045,38400000.0
2009-04-03 01:31:00,1.67045,1.67045,1.6703,1.67035,27200000.0
2009-04-03 01:32:00,1.67035,1.6704,1.6703,1.6704,76800000.0
2009-04-03 01:33:00,1.6704,1.6705,1.6704,1.6705,11200000.0
2009-04-03 01:34:00,1.66959,1.67023,1.66953,1.67023,160000000.0
2009-04-03 01:35:00,1.67045,1.67065,1.67045,1.67065,16000000.0
2009-04-03 01:36:00,1.6707,1.6712,1.67025,1.6712,87400000.0
2009-04-03 01:37:00,1.67115,1.67125,1.67105,1.67125,134400000.0
2009-04-03 01:38:00,1.67125,1.67125,1.67095,1.67095,28800000.0
2009-04-03 01:39:00,1.6709,1.67095,1.6708,1.67095,43200000.0
2009-04-03 01:40:00,1.67095,1.67095,1.67095,1.67095,11200000.0
2009-04-03 01:41:00,1.6709,1.671,1.67085,1.67095,36800000.0
2009-04-03 01:42:00,1.67095,1.6712,1.6709,1.6709,25600000.0
2009-04-03 01:43:00,1.67085,1.6709,1.67075,1.67085,46400000.0
2009-04-03 01:44:00,1.671,1.6715,1.6706,1.67065,112600000.0
2009-04-03 01:45:00,1.67065,1.67085,1.67065,1.6708,67200000.0
2009-04-03 01:46:00,1.6709,1.67115,1.6708,1.67105,174400000.0
2009-04-03 01:47:00,1.67105,1.67105,1.6706,1.67105,100800000.0
2009-04-03 01:48:00,1.67115,1.67115,1.6703,1.67085,65600000.0
2009-04-03 01:49:00,1.67085,1.6714,1.67045,1.6714,112800000.0
2009-04-03 01:50:00,1.6714,1.6714,1.671,1.67115,41600000.0
2009-04-03 01:51:00,1.67125,1.67125,1.67015,1.6705,204800000.0
2009-04-03 01:52:00,1.67065,1.6712,1.67025,1.6711,107200000.0
2009-04-03 01:53:00,1.671,1.67125,1.6699,1.671,177600000.0
2009-04-03 01:54:00,1.6709,1.6712,1.6707,1.6709,166400000.0
2009-04-03 01:55:00,1.6709,1.671,1.67065,1.67095,72000000.0
2009-04-03 01:56:00,1.67095,1.67095,1.67095,1.67095,41600000.0
2009-04-03 01:57:00,1.671,1.67115,1.67095,1.6711,72000000.0
2009-04-03 01:58:00,1.6711,1.67115,1.6711,1.67115,19200000.0
2009-04-03 01:59:00,1.67115,1.67125,1.6711,1.67125,22400000.0
2009-04-03 02:00:00,1.67135,1.6714,1.6711,1.67135,91200000.0
2009-04-03 02:01:00,1.67135,1.67185,1.6711,1.6714,188800000.0
2009-04-03 02:02:00,1.67145,1.6715,1.67095,1.671,48000000.0
2009-04-03 02:03:00,1.671,1.6711,1.6706,1.67075,35200000.0
2009-04-03 02:04:00,1.67075,1.67105,1.6706,1.671,120000000.0
2009-04-03 02:05:00,1.67105,1.67135,1.66965,1.66985,187200000.0
2009-04-03 02:06:00,1.66985,1.6709,1.66985,1.6709,518400000.0
2009-04-03 02:07:00,1.67045,1.67125,1.6704,1.67095,249200000.0
2009-04-03 02:08:00,1.6711,1.6712,1.6709,1.6712,28800000.0
2009-04-03 02:09:00,1.6712,1.6712,1.67065,1.67075,38400000.0
2009-04-03 02:10:00,1.67075,1.67125,1.67075,1.67125,188800000.0
2009-04-03 02:11:00,1.67125,1.67175,1.67105,1.67175,196600000.0
2009-04-03 02:12:00,1.67175,1.6723,1.67175,1.67205,85800000.0
2009-04-03 02:13:00,1.67195,1.67255,1.67185,1.672,140800000.0
2009-04-03 02:14:00,1.672,1.67225,1.6718,1.67195,160000000.0
2009-04-03 02:15:00,1.67215,1.67245,1.67175,1.6724,230400000.0
2009-04-03 02:16:00,1.6725,1.67295,1.6717,1.67235,257000000.0
2009-04-03 02:17:00,1.67235,1.6731,1.672,1.6731,306200000.0
2009-04-03 02:18:00,1.673,1.67315,1.67215,1.67295,249400000.0
2009-04-03 02:19:00,1.67295,1.67325,1.6725,1.67285,196800000.0
2009-04-03 02:20:00,1.673,1.67315,1.67265,1.67315,174400000.0
2009-04-03 02:21:00,1.67325,1.6734,1.67315,1.6733,115200000.0
2009-04-03 02:22:00,1.6733,1.6733,1.6725,1.6729,171600000.0
2009-04-03 02:23:00,1.6729,1.6733,1.67285,1.673,208200000.0
2009-04-03 02:24:00,1.6731,1.6739,1.673,1.6731,261800000.0
2009-04-03 02:25:00,1.67325,1.67395,1.67305,1.6733,204600000.0
2009-04-03 02:26:00,1.6733,1.67345,1.6726,1.67295,153800000.0
2009-04-03 02:27:00,1.67295,1.6731,1.67285,1.67295,108800000.0
2009-04-03 02:28:00,1.67295,1.67365,1.67275,1.67325,204800000.0
2009-04-03 02:29:00,1.67325,1.67385,1.6731,1.67375,80000000.0
2009-04-03 02:30:00,1.67375,1.67375,1.67305,1.67325,68800000.0
2009-04-03 02:31:00,1.67325,1.67365,1.67245,1.67285,206000000.0
2009-04-03 02:32:00,1.6728,1.6732,1.67265,1.673,161000000.0
2009-04-03 02:33:00,1.673,1.673,1.6728,1.6728,75200000.0
2009-04-03 02:34:00,1.6728,1.6735,1.67265,1.67325,117600000.0
2009-04-03 02:35:00,1.6732,1.6732,1.6722,1.6722,155600000.0
2009-04-03 02:36:00,1.6722,1.6722,1.67075,1.6712,228200000.0
2009-04-03 02:37:00,1.6713,1.6722,1.6711,1.6721,280000000.0
2009-04-03 02:38:00,1.672,1.67205,1.67095,1.6711,246200000.0
2009-04-03 02:39:00,1.6711,1.6712,1.6708,1.6711,156800000.0
2009-04-03 02:40:00,1.67105,1.6712,1.6709,1.67105,136600000.0
2009-04-03 02:41:00,1.67115,1.67135,1.6708,1.6708,124200000.0
2009-04-03 02:42:00,1.6708,1.6713,1.67075,1.6713,188800000.0
2009-04-03 02:43:00,1.6713,1.6714,1.67115,1.6714,62400000.0
2009-04-03 02:44:00,1.6714,1.67145,1.6714,1.67145,11200000.0
2009-04-03 02:45:00,1.6713,1.67155,1.6703,1.67055,193600000.0
2009-04-03 02:46:00,1.67055,1.6709,1.6704,1.67075,140800000.0
2009-04-03 02:47:00,1.6708,1.67085,1.67065,1.67065,48000000.0
2009-04-03 02:48:00,1.67075,1.67075,1.67015,1.6704,129600000.0
2009-04-03 02:49:00,1.67035,1.67035,1.66995,1.66995,55800000.0
2009-04-03 02:50:00,1.66995,1.67025,1.6698,1.67005,119400000.0
2009-04-03 02:51:00,1.67005,1.67045,1.6695,1.6702,144000000.0
2009-04-03 02:52:00,1.6702,1.67025,1.66925,1.66925,114200000.0
2009-04-03 02:53:00,1.66945,1.66975,1.66905,1.6694,49000000.0
2009-04-03 02:54:00,1.66925,1.67125,1.66925,1.67105,176000000.0
2009-04-03 02:55:00,1.67105,1.6712,1.67,1.6703,134000000.0
2009-04-03 02:56:00,1.6703,1.67075,1.67,1.67035,185200000.0
2009-04-03 02:57:00,1.67035,1.6713,1.67005,1.6712,139200000.0
2009-04-03 02:58:00,1.6711,1.67115,1.6702,1.67045,118400000.0
2009-04-03 02:59:00,1.67045,1.6709,1.67045,1.6709,40000000.0
2009-04-03 03:00:00,1.6709,1.67125,1.6708,1.6711,51200000.0
2009-04-03 03:01:00,1.6712,1.67145,1.67115,1.6714,150800000.0
2009-04-03 03:02:00,1.6716,1.6716,1.67115,1.6712,100400000.0
2009-04-03 03:03:00,1.6712,1.67145,1.6712,1.67135,56400000.0
2009-04-03 03:04:00,1.6714,1.6714,1.6713,1.6713,43800000.0
2009-04-03 03:05:00,1.6713,1.6724,1.6712,1.6724,111400000.0
2009-04-03 03:06:00,1.6723,1.6723,1.67105,1.67215,105400000.0
2009-04-03 03:07:00,1.6721,1.67215,1.67185,1.672,76200000.0
2009-04-03 03:08:00,1.672,1.672,1.6712,1.6713,233200000.0
2009-04-03 03:09:00,1.6713,1.67155,1.6711,1.67115,168000000.0
2009-04-03 03:10:00,1.6711,1.67155,1.67025,1.6707,234800000.0
2009-04-03 03:11:00,1.6707,1.67125,1.67065,1.67115,215400000.0
2009-04-03 03:12:00,1.67115,1.67115,1.6709,1.67105,45400000.0
2009-04-03 03:13:00,1.6709,1.67115,1.6708,1.67085,199400000.0
2009-04-03 03:14:00,1.67085,1.67125,1.6707,1.6707,163600000.0
2009-04-03 03:15:00,1.6707,1.6708,1.6706,1.6706,34000000.0
2009-04-03 03:16:00,1.67075,1.671,1.6703,1.67035,142400000.0
2009-04-03 03:17:00,1.67045,1.67135,1.6695,1.67135,341000000.0
2009-04-03 03:18:00,1.67145,1.67175,1.6702,1.6706,475400000.0
2009-04-03 03:19:00,1.67075,1.67075,1.66985,1.6699,260800000.0
2009-04-03 03:20:00,1.6699,1.6709,1.6699,1.67015,324800000.0
2009-04-03 03:21:00,1.67025,1.6716,1.67025,1.67115,250600000.0
2009-04-03 03:22:00,1.67115,1.6719,1.67075,1.67105,217200000.0
2009-04-03 03:23:00,1.6711,1.6714,1.67085,1.6709,113600000.0
2009-04-03 03:24:00,1.6711,1.67155,1.671,1.67125,96000000.0
2009-04-03 03:25:00,1.67125,1.6713,1.6707,1.6712,256000000.0
2009-04-03 03:26:00,1.67065,1.6712,1.67055,1.67095,176000000.0
2009-04-03 03:27:00,1.671,1.67145,1.67055,1.6706,148400000.0
2009-04-03 03:28:00,1.6709,1.6712,1.67075,1.67085,98400000.0
2009-04-03 03:29:00,1.67085,1.67085,1.6708,1.6708,19200000.0
2009-04-03 03:30:00,1.671,1.6711,1.67095,1.67105,96000000.0
2009-04-03 03:31:00,1.67115,1.67145,1.6707,1.6707,113600000.0
2009-04-03 03:32:00,1.6705,1.67125,1.6705,1.67085,132200000.0
2009-04-03 03:33:00,1.6708,1.6711,1.6707,1.67095,120200000.0
2009-04-03 03:34:00,1.67095,1.67115,1.67055,1.67065,112000000.0
2009-04-03 03:35:00,1.6706,1.67085,1.67015,1.67025,34000000.0
2009-04-03 03:36:00,1.67015,1.67045,1.67015,1.67045,20800000.0
2009-04-03 03:37:00,1.67065,1.67065,1.67025,1.6703,35200000.0
2009-04-03 03:38:00,1.67015,1.67055,1.67015,1.6703,80600000.0
2009-04-03 03:39:00,1.6703,1.6703,1.67005,1.67015,102400000.0
2009-04-03 03:40:00,1.67015,1.67045,1.6701,1.67035,147200000.0
2009-04-03 03:41:00,1.6705,1.6717,1.6703,1.67035,289000000.0
2009-04-03 03:42:00,1.67025,1.6718,1.67025,1.67125,365800000.0
2009-04-03 03:43:00,1.67125,1.67155,1.671,1.67135,372000000.0
2009-04-03 03:44:00,1.6712,1.6715,1.67085,1.67095,399800000.0
2009-04-03 03:45:00,1.6709,1.67115,1.6709,1.67115,30200000.0
2009-04-03 03:46:00,1.67115,1.67115,1.67115,1.67115,38400000.0
2009-04-03 03:47:00,1.67115,1.6712,1.67115,1.6712,40000000.0
2009-04-03 03:48:00,1.67135,1.67145,1.6713,1.6713,28800000.0
2009-04-03 03:49:00,1.6713,1.67135,1.66995,1.67005,336200000.0
2009-04-03 03:50:00,1.66995,1.67035,1.66985,1.6699,163200000.0
2009-04-03 03:51:00,1.66985,1.67,1.66975,1.66995,104000000.0
2009-04-03 03:52:00,1.66995,1.6702,1.66975,1.6701,87200000.0
2009-04-03 03:53:00,1.67005,1.6701,1.67,1.67005,54200000.0
2009-04-03 03:54:00,1.6699,1.6699,1.66925,1.66925,73400000.0
2009-04-03 03:55:00,1.6693,1.6698,1.66915,1.66955,162600000.0
2009-04-03 03:56:00,1.66965,1.6697,1.6691,1.66955,214400000.0
2009-04-03 03:57:00,1.6695,1.6698,1.66895,1.66945,227200000.0
2009-04-03 03:58:00,1.66955,1.66955,1.6685,1.66885,178600000.0
2009-04-03 03:59:00,1.6688,1.66905,1.6684,1.66895,244200000.0
2009-04-03 04:00:00,1.66885,1.6693,1.6685,1.6691,212400000.0
2009-04-03 04:01:00,1.6691,1.6695,1.6687,1.6695,106000000.0
2009-04-03 04:02:00,1.6697,1.6697,1.6692,1.66955,81600000.0
2009-04-03 04:03:00,1.66945,1.6701,1.66915,1.6699,199800000.0
2009-04-03 04:04:00,1.6699,1.67,1.66955,1.67,25000000.0
2009-04-03 04:05:00,1.6701,1.67025,1.66945,1.66945,57600000.0
2009-04-03 04:06:00,1.6695,1.67025,1.6692,1.6702,84000000.0
2009-04-03 04:07:00,1.6702,1.6703,1.6697,1.6702,102200000.0
2009-04-03 04:08:00,1.6702,1.6702,1.6695,1.67,100800000.0
2009-04-03 04:09:00,1.66995,1.6704,1.66945,1.66995,134400000.0
2009-04-03 04:10:00,1.66995,1.67,1.6696,1.6696,35600000.0
2009-04-03 04:11:00,1.66955,1.66955,1.66945,1.66945,25000000.0
2009-04-03 04:12:00,1.6694,1.6696,1.6694,1.6696,63400000.0
2009-04-03 04:13:00,1.66945,1.66945,1.66945,1.66945,8000000.0
2009-04-03 04:14:00,1.6692,1.66935,1.6692,1.66925,19200000.0
2009-04-03 04:15:00,1.66925,1.6693,1.66925,1.6693,19200000.0
2009-04-03 04:16:00,1.6693,1.6693,1.66865,1.66895,43200000.0
2009-04-03 04:17:00,1.6692,1.6692,1.66865,1.66895,57600000.0
2009-04-03 04:18:00,1.66895,1.66925,1.66855,1.66915,91200000.0
2009-04-03 04:19:00,1.66905,1.6692,1.6688,1.66905,148800000.0
2009-04-03 04:20:00,1.6691,1.6694,1.6688,1.6694,128000000.0
2009-04-03 04:21:00,1.6693,1.6694,1.66875,1.66895,124800000.0
2009-04-03 04:22:00,1.66905,1.6691,1.66845,1.66845,125200000.0
2009-04-03 04:23:00,1.6684,1.6688,1.6682,1.6683,42800000.0
2009-04-03 04:24:00,1.66835,1.66835,1.66805,1.6682,96000000.0
2009-04-03 04:25:00,1.6682,1.6685,1.66815,1.6685,81600000.0
2009-04-03 04:26:00,1.6686,1.66875,1.6685,1.66855,104000000.0
2009-04-03 04:27:00,1.66855,1.66875,1.66855,1.66875,56000000.0
2009-04-03 04:28:00,1.66875,1.6692,1.6686,1.6687,124800000.0
2009-04-03 04:29:00,1.66865,1.66865,1.6685,1.6686,134200000.0
2009-04-03 04:30:00,1.6686,1.6688,1.6684,1.6685,61600000.0
2009-04-03 04:31:00,1.6685,1.66855,1.6685,1.66855,7400000.0
2009-04-03 04:32:00,1.6686,1.6688,1.66855,1.66855,24000000.0
2009-04-03 04:33:00,1.6685,1.66865,1.6685,1.66865,9600000.0
2009-04-03 04:34:00,1.6687,1.66875,1.6687,1.66875,4800000.0
2009-04-03 04:35:00,1.6687,1.6691,1.6687,1.6691,86400000.0
2009-04-03 04:36:00,1.66905,1.66965,1.66895,1.66965,113000000.0
2009-04-03 04:37:00,1.66965,1.66965,1.6693,1.66935,69600000.0
2009-04-03 04:38:00,1.6694,1.6694,1.66935,1.66935,26400000.0
2009-04-03 04:39:00,1.6692,1.66955,1.6692,1.66925,38400000.0
2009-04-03 04:40:00,1.66925,1.66925,1.66915,1.66915,11200000.0
2009-04-03 04:41:00,1.669,1.66915,1.6689,1.66895,48000000.0
2009-04-03 04:42:00,1.66915,1.66945,1.669,1.66905,98000000.0
2009-04-03 04:43:00,1.66905,1.6695,1.66905,1.66935,88000000.0
2009-04-03 04:44:00,1.66935,1.66965,1.66925,1.66925,89600000.0
2009-04-03 04:45:00,1.66935,1.6696,1.66935,1.66945,25000000.0
2009-04-03 04:46:00,1.6694,1.6696,1.66925,1.6695,121600000.0
2009-04-03 04:47:00,1.6695,1.66975,1.6695,1.66955,68800000.0
2009-04-03 04:48:00,1.66955,1.67,1.6695,1.6698,118400000.0
2009-04-03 04:49:00,1.66985,1.67025,1.66985,1.67015,92800000.0
2009-04-03 04:50:00,1.67015,1.67025,1.6695,1.6698,76400000.0
2009-04-03 04:51:00,1.6698,1.6703,1.66975,1.67015,87400000.0
2009-04-03 04:52:00,1.6703,1.6704,1.6703,1.6704,14400000.0
2009-04-03 04:53:00,1.6704,1.67045,1.6704,1.67045,28800000.0
2009-04-03 04:54:00,1.67045,1.6712,1.67045,1.67085,188600000.0
2009-04-03 04:55:00,1.6706,1.6711,1.6706,1.6711,62800000.0
2009-04-03 04:56:00,1.6711,1.67165,1.6711,1.6711,84800000.0
2009-04-03 04:57:00,1.6711,1.67285,1.6711,1.6721,147200000.0
2009-04-03 04:58:00,1.6721,1.67255,1.6719,1.6724,65600000.0
2009-04-03 04:59:00,1.6724,1.6725,1.6723,1.6724,89600000.0
2009-04-03 05:00:00,1.6724,1.6728,1.6718,1.6719,136600000.0
2009-04-03 05:01:00,1.67175,1.67175,1.6711,1.6714,62600000.0
2009-04-03 05:02:00,1.6714,1.6715,1.67125,1.67125,44800000.0
2009-04-03 05:03:00,1.67125,1.67185,1.6709,1.671,79400000.0
2009-04-03 05:04:00,1.671,1.67115,1.6705,1.67055,137600000.0
2009-04-03 05:05:00,1.6706,1.6707,1.67015,1.67035,129600000.0
2009-04-03 05:06:00,1.67025,1.67025,1.6701,1.67025,30400000.0
2009-04-03 05:07:00,1.67025,1.67025,1.67025,1.67025,1600000.0
2009-04-03 05:08:00,1.6702,1.67065,1.6702,1.6706,25600000.0
2009-04-03 05:09:00,1.6706,1.67065,1.6702,1.6702,49600000.0
2009-04-03 05:10:00,1.67025,1.6703,1.6702,1.6702,14400000.0
2009-04-03 05:11:00,1.6702,1.6702,1.66945,1.6696,54400000.0
2009-04-03 05:12:00,1.6696,1.6704,1.6696,1.67005,49600000.0
2009-04-03 05:13:00,1.67005,1.67035,1.67,1.67035,12800000.0
2009-04-03 05:14:00,1.67025,1.67025,1.66995,1.67005,54400000.0
2009-04-03 05:15:00,1.6701,1.6706,1.66975,1.6698,122800000.0
2009-04-03 05:16:00,1.6698,1.67035,1.6697,1.67015,220000000.0
2009-04-03 05:17:00,1.67025,1.67025,1.6698,1.6702,78400000.0
2009-04-03 05:18:00,1.6702,1.6703,1.6702,1.6703,3200000.0
2009-04-03 05:19:00,1.6702,1.6706,1.67015,1.67055,74800000.0
2009-04-03 05:20:00,1.67045,1.67135,1.67035,1.67075,179200000.0
2009-04-03 05:21:00,1.67075,1.6712,1.6704,1.67105,73400000.0
2009-04-03 05:22:00,1.67115,1.6713,1.67045,1.6706,81200000.0
2009-04-03 05:23:00,1.67065,1.67125,1.67065,1.6711,56000000.0
2009-04-03 05:24:00,1.671,1.6712,1.67065,1.671,44800000.0
2009-04-03 05:25:00,1.671,1.671,1.67045,1.67045,28800000.0
2009-04-03 05:26:00,1.6705,1.67095,1.67035,1.67055,28800000.0
2009-04-03 05:27:00,1.67055,1.6706,1.67055,1.6706,4800000.0
2009-04-03 05:28:00,1.6706,1.6709,1.6706,1.6709,11200000.0
2009-04-03 05:29:00,1.6709,1.6709,1.67065,1.67075,17600000.0
2009-04-03 05:30:00,1.67075,1.67115,1.6705,1.67115,17600000.0
2009-04-03 05:31:00,1.6713,1.6713,1.6713,1.6713,3200000.0
2009-04-03 05:32:00,1.6713,1.6713,1.6713,1.6713,3200000.0
2009-04-03 05:33:00,1.6713,1.6713,1.6713,1.6713,6400000.0
2009-04-03 05:34:00,1.6713,1.67165,1.6712,1.6713,72000000.0
2009-04-03 05:35:00,1.6713,1.6713,1.66975,1.6708,90400000.0
2009-04-03 05:36:00,1.6706,1.67085,1.6706,1.67085,43200000.0
2009-04-03 05:37:00,1.67095,1.67095,1.6709,1.67095,16000000.0
2009-04-03 05:38:00,1.67095,1.67105,1.67095,1.67105,19200000.0
2009-04-03 05:39:00,1.67105,1.67115,1.671,1.67105,62400000.0
2009-04-03 05:40:00,1.67105,1.67105,1.67055,1.67095,91400000.0
2009-04-03 05:41:00,1.6709,1.671,1.67065,1.67085,63800000.0
2009-04-03 05:42:00,1.67065,1.67115,1.67065,1.6709,80000000.0
2009-04-03 05:43:00,1.6709,1.671,1.67045,1.67065,70400000.0
2009-04-03 05:44:00,1.6706,1.67075,1.6706,1.67075,25600000.0
2009-04-03 05:45:00,1.67075,1.6709,1.67065,1.6709,55400000.0
2009-04-03 05:46:00,1.67085,1.67085,1.6708,1.6708,11000000.0
2009-04-03 05:47:00,1.67075,1.6709,1.67075,1.67085,22800000.0
2009-04-03 05:48:00,1.67085,1.6719,1.67085,1.6719,84800000.0
2009-04-03 05:49:00,1.6719,1.6719,1.67125,1.67125,81600000.0
2009-04-03 05:50:00,1.6712,1.67135,1.67105,1.67135,40000000.0
2009-04-03 05:51:00,1.6718,1.67235,1.6718,1.67215,49600000.0
2009-04-03 05:52:00,1.67205,1.67225,1.67185,1.67205,65000000.0
2009-04-03 05:53:00,1.67235,1.6725,1.67235,1.6725,20800000.0
2009-04-03 05:54:00,1.6725,1.6725,1.6716,1.6722,125800000.0
2009-04-03 05:55:00,1.67215,1.67215,1.67215,1.67215,48000000.0
2009-04-03 05:56:00,1.67215,1.67215,1.67145,1.6717,94800000.0
2009-04-03 05:57:00,1.6717,1.6717,1.6717,1.6717,4800000.0
2009-04-03 05:58:00,1.6717,1.6722,1.67135,1.6721,69000000.0
2009-04-03 05:59:00,1.6722,1.6722,1.6712,1.6713,73400000.0
2009-04-03 06:00:00,1.6711,1.6714,1.671,1.6711,75200000.0
2009-04-03 06:01:00,1.67075,1.6708,1.67057,1.67073,158000000.0
2009-04-03 06:02:00,1.6711,1.6712,1.67105,1.67115,48000000.0
2009-04-03 06:03:00,1.6711,1.6712,1.67045,1.6709,113600000.0
2009-04-03 06:04:00,1.67055,1.67085,1.6702,1.6703,28800000.0
2009-04-03 06:05:00,1.67025,1.67065,1.67025,1.67065,16000000.0
2009-04-03 06:06:00,1.6707,1.67085,1.6707,1.67075,40000000.0
2009-04-03 06:07:00,1.6706,1.6708,1.6705,1.6705,52800000.0
2009-04-03 06:08:00,1.67055,1.6706,1.6705,1.6706,44800000.0
2009-04-03 06:09:00,1.6706,1.6706,1.67045,1.67045,22400000.0
2009-04-03 06:10:00,1.6703,1.6704,1.67025,1.67035,54400000.0
2009-04-03 06:11:00,1.67035,1.67045,1.67025,1.6704,35200000.0
2009-04-03 06:12:00,1.6704,1.6707,1.6704,1.6707,30400000.0
2009-04-03 06:13:00,1.6708,1.6708,1.6702,1.6702,101000000.0
2009-04-03 06:14:00,1.67025,1.6703,1.6702,1.67025,124600000.0
2009-04-03 06:15:00,1.67025,1.67075,1.67015,1.6705,63000000.0
2009-04-03 06:16:00,1.6705,1.6705,1.66985,1.67005,51600000.0
2009-04-03 06:17:00,1.67,1.67,1.66945,1.66965,29800000.0
2009-04-03 06:18:00,1.66965,1.66975,1.66965,1.6697,16000000.0
2009-04-03 06:19:00,1.66985,1.6704,1.6695,1.66965,68800000.0
2009-04-03 06:20:00,1.66995,1.6704,1.66955,1.6699,62400000.0
2009-04-03 06:21:00,1.6699,1.6706,1.6698,1.66985,71800000.0
2009-04-03 06:22:00,1.66965,1.6699,1.66925,1.6693,120000000.0
2009-04-03 06:23:00,1.6693,1.6694,1.66925,1.6693,84800000.0
2009-04-03 06:24:00,1.66935,1.66975,1.66935,1.6695,85200000.0
2009-04-03 06:25:00,1.6695,1.6695,1.66935,1.66935,40000000.0
2009-04-03 06:26:00,1.66935,1.66935,1.66935,1.66935,50600000.0
2009-04-03 06:27:00,1.66935,1.66965,1.66935,1.66965,33600000.0
2009-04-03 06:28:00,1.6697,1.6697,1.66965,1.66965,19200000.0
2009-04-03 06:29:00,1.66965,1.66985,1.66945,1.66965,107200000.0
2009-04-03 06:30:00,1.66965,1.6697,1.6694,1.66945,33600000.0
2009-04-03 06:31:00,1.66945,1.6697,1.66935,1.6697,35200000.0
2009-04-03 06:32:00,1.66965,1.66965,1.6696,1.66965,25600000.0
2009-04-03 06:33:00,1.66955,1.66975,1.66955,1.66955,64000000.0
2009-04-03 06:34:00,1.66955,1.66955,1.6695,1.66955,40000000.0
2009-04-03 06:35:00,1.66955,1.66955,1.6688,1.66915,102400000.0
2009-04-03 06:36:00,1.66915,1.6703,1.66905,1.66955,124200000.0
2009-04-03 06:37:00,1.6695,1.6697,1.6694,1.6697,51200000.0
2009-04-03 06:38:00,1.6697,1.67005,1.6697,1.67005,35200000.0
2009-04-03 06:39:00,1.67005,1.67005,1.6696,1.6697,28200000.0
2009-04-03 06:40:00,1.6697,1.6703,1.66965,1.66965,53000000.0
2009-04-03 06:41:00,1.66975,1.66975,1.66975,1.66975,3200000.0
2009-04-03 06:42:00,1.66975,1.66995,1.66975,1.66975,25600000.0
2009-04-03 06:43:00,1.66975,1.66985,1.66975,1.66975,24000000.0
2009-04-03 06:44:00,1.66975,1.66975,1.66945,1.66955,97600000.0
2009-04-03 06:45:00,1.66965,1.67045,1.66965,1.6704,51200000.0
2009-04-03 06:46:00,1.67045,1.67045,1.66975,1.66975,91200000.0
2009-04-03 06:47:00,1.66975,1.67065,1.66945,1.67065,220800000.0
2009-04-03 06:48:00,1.67065,1.67065,1.66995,1.67005,76200000.0
2009-04-03 06:49:00,1.6701,1.6713,1.67005,1.6701,51200000.0
2009-04-03 06:50:00,1.67015,1.67065,1.6701,1.67065,27200000.0
2009-04-03 06:51:00,1.67055,1.6706,1.66985,1.6702,69800000.0
2009-04-03 06:52:00,1.67015,1.67015,1.66995,1.6701,24000000.0
2009-04-03 06:53:00,1.67015,1.6702,1.67015,1.6702,6400000.0
2009-04-03 06:54:00,1.6702,1.6703,1.6698,1.67005,52800000.0
2009-04-03 06:55:00,1.67005,1.67005,1.66935,1.66935,49600000.0
2009-04-03 06:56:00,1.66935,1.6694,1.6693,1.6693,33600000.0
2009-04-03 06:57:00,1.6693,1.6693,1.6692,1.66925,11200000.0
2009-04-03 06:58:00,1.6692,1.6692,1.66905,1.66905,41600000.0
2009-04-03 06:59:00,1.6691,1.66925,1.6689,1.669,76800000.0
2009-04-03 07:00:00,1.66905,1.66915,1.66885,1.66885,64000000.0
2009-04-03 07:01:00,1.66885,1.6689,1.6688,1.6688,32000000.0
2009-04-03 07:02:00,1.6688,1.6688,1.6685,1.66865,60800000.0
2009-04-03 07:03:00,1.66865,1.669,1.6684,1.66895,48000000.0
2009-04-03 07:04:00,1.6689,1.6694,1.6689,1.6691,20800000.0
2009-04-03 07:05:00,1.6691,1.6692,1.6689,1.66915,38400000.0
2009-04-03 07:06:00,1.66915,1.6692,1.66915,1.6692,20800000.0
2009-04-03 07:07:00,1.66915,1.66975,1.66895,1.66895,40000000.0
2009-04-03 07:08:00,1.669,1.66935,1.669,1.66935,54400000.0
2009-04-03 07:09:00,1.6694,1.6696,1.6692,1.6696,30400000.0
2009-04-03 07:10:00,1.6696,1.67025,1.6696,1.67,97600000.0
2009-04-03 07:11:00,1.66995,1.67055,1.6698,1.67055,128000000.0
2009-04-03 07:12:00,1.6705,1.67055,1.6697,1.6697,88000000.0
2009-04-03 07:13:00,1.6697,1.6699,1.66955,1.6696,65600000.0
2009-04-03 07:14:00,1.6696,1.66965,1.66945,1.66945,40000000.0
2009-04-03 07:15:00,1.6695,1.66955,1.6693,1.66955,32000000.0
2009-04-03 07:16:00,1.66955,1.6696,1.66955,1.6696,3200000.0
2009-04-03 07:17:00,1.66955,1.66955,1.66955,1.66955,4800000.0
2009-04-03 07:18:00,1.6696,1.6696,1.6692,1.6692,32200000.0
2009-04-03 07:19:00,1.6692,1.67,1.66895,1.66995,88000000.0
2009-04-03 07:20:00,1.6696,1.66975,1.6692,1.6692,33600000.0
2009-04-03 07:21:00,1.66925,1.6698,1.66925,1.6698,64000000.0
2009-04-03 07:22:00,1.66985,1.6702,1.6696,1.67005,67200000.0
2009-04-03 07:23:00,1.67005,1.6706,1.66975,1.67025,83000000.0
2009-04-03 07:24:00,1.67025,1.6709,1.6701,1.6707,92200000.0
2009-04-03 07:25:00,1.67045,1.6709,1.6701,1.6706,94400000.0
2009-04-03 07:26:00,1.6706,1.6707,1.6705,1.6707,41600000.0
2009-04-03 07:27:00,1.6707,1.67075,1.6706,1.67075,38400000.0
2009-04-03 07:28:00,1.67085,1.67085,1.67,1.67015,97000000.0
2009-04-03 07:29:00,1.67015,1.67015,1.66955,1.6696,69000000.0
2009-04-03 07:30:00,1.66955,1.6698,1.66945,1.6698,24000000.0
2009-04-03 07:31:00,1.6698,1.66985,1.6697,1.6697,19200000.0
2009-04-03 07:32:00,1.6698,1.6698,1.66935,1.66935,30400000.0
2009-04-03 07:33:00,1.66945,1.67055,1.66935,1.66995,174400000.0
2009-04-03 07:34:00,1.66985,1.66985,1.66915,1.66915,92800000.0
2009-04-03 07:35:00,1.6692,1.6696,1.6692,1.66935,113600000.0
2009-04-03 07:36:00,1.66945,1.66945,1.66915,1.6694,51200000.0
2009-04-03 07:37:00,1.66935,1.67095,1.66905,1.66955,273300000.0
2009-04-03 07:38:00,1.66955,1.66985,1.6686,1.6697,174800000.0
2009-04-03 07:39:00,1.6697,1.66985,1.66955,1.66985,84800000.0
2009-04-03 07:40:00,1.6697,1.6697,1.669,1.66945,92800000.0
2009-04-03 07:41:00,1.66955,1.66985,1.66895,1.66895,161000000.0
2009-04-03 07:42:00,1.669,1.66935,1.6688,1.669,193600000.0
2009-04-03 07:43:00,1.6691,1.6691,1.66885,1.669,48000000.0
2009-04-03 07:44:00,1.669,1.66915,1.6686,1.66875,161000000.0
2009-04-03 07:45:00,1.66885,1.66905,1.6685,1.6689,113200000.0
2009-04-03 07:46:00,1.6689,1.66905,1.6688,1.66895,64000000.0
2009-04-03 07:47:00,1.66895,1.6691,1.6687,1.6689,57600000.0
2009-04-03 07:48:00,1.6689,1.6689,1.6688,1.6688,12800000.0
2009-04-03 07:49:00,1.66885,1.66915,1.66885,1.66915,75800000.0
2009-04-03 07:50:00,1.6691,1.6691,1.66895,1.66905,12800000.0
2009-04-03 07:51:00,1.66915,1.66915,1.66895,1.669,39800000.0
2009-04-03 07:52:00,1.6689,1.6689,1.66865,1.66875,87400000.0
2009-04-03 07:53:00,1.66875,1.6691,1.66865,1.66865,132800000.0
2009-04-03 07:54:00,1.66875,1.6689,1.6687,1.6687,12800000.0
2009-04-03 07:55:00,1.6689,1.66895,1.66875,1.66895,54400000.0
2009-04-03 07:56:00,1.66895,1.66905,1.66855,1.669,135400000.0
2009-04-03 07:57:00,1.669,1.669,1.66825,1.6688,99200000.0
2009-04-03 07:58:00,1.6689,1.6689,1.6685,1.66865,97600000.0
2009-04-03 07:59:00,1.6687,1.6697,1.66855,1.66935,121400000.0
2009-04-03 08:00:00,1.66945,1.66965,1.66865,1.6694,177600000.0
2009-04-03 08:01:00,1.6694,1.67015,1.6694,1.67,125800000.0
2009-04-03 08:02:00,1.67,1.67015,1.66985,1.67015,132800000.0
2009-04-03 08:03:00,1.67015,1.67025,1.66965,1.6697,112800000.0
2009-04-03 08:04:00,1.66965,1.66975,1.6694,1.6697,66600000.0
2009-04-03 08:05:00,1.6697,1.6698,1.66955,1.6696,67200000.0
2009-04-03 08:06:00,1.66955,1.6697,1.6692,1.6693,92800000.0
2009-04-03 08:07:00,1.6693,1.66955,1.66925,1.6694,64000000.0
2009-04-03 08:08:00,1.66935,1.6694,1.66935,1.66935,24000000.0
2009-04-03 08:09:00,1.66935,1.6701,1.66935,1.6701,80000000.0
2009-04-03 08:10:00,1.6701,1.67015,1.6698,1.6701,196800000.0
2009-04-03 08:11:00,1.66995,1.67,1.66935,1.66945,78400000.0
2009-04-03 08:12:00,1.6694,1.66945,1.66925,1.6694,123600000.0
2009-04-03 08:13:00,1.6694,1.67,1.6694,1.66975,127800000.0
2009-04-03 08:14:00,1.66965,1.6698,1.66965,1.6697,99200000.0
2009-04-03 08:15:00,1.6696,1.6696,1.6689,1.6696,97600000.0
2009-04-03 08:16:00,1.66965,1.66965,1.6692,1.6693,167200000.0
2009-04-03 08:17:00,1.6693,1.66945,1.66905,1.6693,197600000.0
2009-04-03 08:18:00,1.66925,1.66925,1.66905,1.6692,128000000.0
2009-04-03 08:19:00,1.66905,1.6697,1.66905,1.66965,91200000.0
2009-04-03 08:20:00,1.66965,1.66965,1.66905,1.6695,100800000.0
2009-04-03 08:21:00,1.6695,1.67005,1.6695,1.67005,121600000.0
2009-04-03 08:22:00,1.67005,1.67005,1.6694,1.6695,108000000.0
2009-04-03 08:23:00,1.6695,1.66955,1.6695,1.6695,33600000.0
2009-04-03 08:24:00,1.6696,1.66965,1.66915,1.66915,68800000.0
2009-04-03 08:25:00,1.66925,1.66925,1.6677,1.6677,233400000.0
2009-04-03 08:26:00,1.66785,1.66785,1.66665,1.66665,144000000.0
2009-04-03 08:27:00,1.6667,1.6673,1.6663,1.66725,259000000.0
2009-04-03 08:28:00,1.6671,1.6671,1.66605,1.66635,233600000.0
2009-04-03 08:29:00,1.66635,1.668,1.66635,1.668,283600000.0
2009-04-03 08:30:00,1.668,1.66835,1.66755,1.66755,334000000.0
2009-04-03 08:31:00,1.66755,1.66825,1.66735,1.6677,227000000.0
2009-04-03 08:32:00,1.66785,1.66915,1.66745,1.66895,360000000.0
2009-04-03 08:33:00,1.669,1.6697,1.6688,1.66935,428000000.0
2009-04-03 08:34:00,1.6692,1.6692,1.6684,1.66905,284800000.0
2009-04-03 08:35:00,1.66905,1.66915,1.6681,1.6687,320200000.0
2009-04-03 08:36:00,1.66875,1.66885,1.6675,1.6686,346800000.0
2009-04-03 08:37:00,1.6687,1.66895,1.6684,1.66845,347000000.0
2009-04-03 08:38:00,1.6684,1.66885,1.6679,1.66795,395600000.0
2009-04-03 08:39:00,1.668,1.6684,1.66765,1.6682,175200000.0
2009-04-03 08:40:00,1.6684,1.6686,1.66805,1.6681,170000000.0
2009-04-03 08:41:00,1.6681,1.6684,1.66805,1.6684,67200000.0
2009-04-03 08:42:00,1.66825,1.6685,1.66805,1.66825,319400000.0
2009-04-03 08:43:00,1.66825,1.66855,1.66815,1.66835,177400000.0
2009-04-03 08:44:00,1.66835,1.66835,1.66735,1.6675,238600000.0
2009-04-03 08:45:00,1.6675,1.6682,1.6673,1.66795,351600000.0
2009-04-03 08:46:00,1.66795,1.66905,1.66795,1.66895,293800000.0
2009-04-03 08:47:00,1.66895,1.6691,1.66865,1.6691,261400000.0
2009-04-03 08:48:00,1.6691,1.6693,1.66885,1.66925,254800000.0
2009-04-03 08:49:00,1.6691,1.6698,1.66865,1.6696,355400000.0
2009-04-03 08:50:00,1.6695,1.67,1.6691,1.6693,362600000.0
2009-04-03 08:51:00,1.66925,1.6695,1.66895,1.66915,328600000.0
2009-04-03 08:52:00,1.66915,1.6693,1.669,1.66915,206000000.0
2009-04-03 08:53:00,1.669,1.66925,1.669,1.66925,161600000.0
2009-04-03 08:54:00,1.66915,1.6694,1.6691,1.66925,319600000.0
2009-04-03 08:55:00,1.6694,1.6694,1.66835,1.669,285000000.0
2009-04-03 08:56:00,1.6691,1.66915,1.6686,1.66895,327000000.0
2009-04-03 08:57:00,1.6691,1.6693,1.6689,1.669,321600000.0
2009-04-03 08:58:00,1.669,1.6692,1.6689,1.6691,239000000.0
2009-04-03 08:59:00,1.6691,1.66935,1.6689,1.6692,336200000.0
2009-04-03 09:00:00,1.6692,1.66985,1.66895,1.6692,284000000.0
2009-04-03 09:01:00,1.66935,1.6696,1.66875,1.66885,340400000.0
2009-04-03 09:02:00,1.66875,1.66935,1.6686,1.6689,440200000.0
2009-04-03 09:03:00,1.66895,1.6693,1.6681,1.6685,290600000.0
2009-04-03 09:04:00,1.6685,1.66905,1.66825,1.66865,329600000.0
2009-04-03 09:05:00,1.6688,1.6693,1.6686,1.66905,333800000.0
2009-04-03 09:06:00,1.66905,1.66945,1.6684,1.6687,427600000.0
2009-04-03 09:07:00,1.6688,1.66885,1.6682,1.66825,303600000.0
2009-04-03 09:08:00,1.66825,1.66835,1.6676,1.668,189200000.0
2009-04-03 09:09:00,1.66795,1.6681,1.6676,1.6678,251800000.0
2009-04-03 09:10:00,1.6677,1.6677,1.66725,1.66725,335000000.0
2009-04-03 09:11:00,1.6672,1.66735,1.66715,1.66725,111600000.0
2009-04-03 09:12:00,1.6673,1.6674,1.66665,1.66715,146600000.0
2009-04-03 09:13:00,1.66715,1.66765,1.66695,1.66765,315800000.0
2009-04-03 09:14:00,1.66755,1.66795,1.6673,1.66775,327000000.0
2009-04-03 09:15:00,1.66775,1.66865,1.6676,1.6685,424600000.0
2009-04-03 09:16:00,1.66865,1.66905,1.6683,1.66875,333400000.0
2009-04-03 09:17:00,1.6689,1.6689,1.6685,1.66865,142400000.0
2009-04-03 09:18:00,1.6686,1.66875,1.66825,1.66825,370600000.0
2009-04-03 09:19:00,1.6682,1.66835,1.66725,1.66735,415400000.0
2009-04-03 09:20:00,1.6674,1.6686,1.66735,1.66795,335800000.0
2009-04-03 09:21:00,1.668,1.66835,1.6679,1.668,215000000.0
2009-04-03 09:22:00,1.668,1.6687,1.66795,1.6685,285600000.0
2009-04-03 09:23:00,1.6685,1.66885,1.66845,1.66865,378200000.0
2009-04-03 09:24:00,1.66865,1.66865,1.66835,1.66845,322600000.0
2009-04-03 09:25:00,1.66835,1.66835,1.66745,1.66745,197800000.0
2009-04-03 09:26:00,1.66775,1.6687,1.66765,1.6683,327600000.0
2009-04-03 09:27:00,1.66825,1.66895,1.66815,1.6689,315400001.0
2009-04-03 09:28:00,1.6689,1.66935,1.66865,1.66925,228000000.0
2009-04-03 09:29:00,1.66925,1.6696,1.6691,1.6696,588000000.0
2009-04-03 09:30:00,1.6697,1.6697,1.6681,1.6694,492600000.0
2009-04-03 09:31:00,1.6694,1.6695,1.6684,1.66845,402800000.0
2009-04-03 09:32:00,1.6684,1.6685,1.6681,1.66835,392000000.0
2009-04-03 09:33:00,1.6685,1.6693,1.6684,1.66895,314600000.0
2009-04-03 09:34:00,1.66905,1.66905,1.66835,1.6684,314800000.0
2009-04-03 09:35:00,1.6684,1.6686,1.66795,1.66795,231600000.0
2009-04-03 09:36:00,1.6681,1.6682,1.66785,1.6682,153400000.0
2009-04-03 09:37:00,1.6682,1.6682,1.66795,1.66805,230800000.0
2009-04-03 09:38:00,1.6681,1.66845,1.668,1.66825,209200000.0
2009-04-03 09:39:00,1.6683,1.6685,1.6682,1.6685,211200000.0
2009-04-03 09:40:00,1.66835,1.66855,1.66815,1.6683,192000000.0
2009-04-03 09:41:00,1.66825,1.66875,1.66825,1.6684,128800000.0
2009-04-03 09:42:00,1.6684,1.6686,1.66805,1.6682,198000000.0
2009-04-03 09:43:00,1.6682,1.66885,1.6682,1.66855,363400000.0
2009-04-03 09:44:00,1.66855,1.6686,1.66825,1.66825,123200000.0
2009-04-03 09:45:00,1.66835,1.66915,1.6681,1.66915,369200000.0
2009-04-03 09:46:00,1.66915,1.66915,1.66845,1.6687,393800000.0
2009-04-03 09:47:00,1.66865,1.66925,1.66855,1.669,390200000.0
2009-04-03 09:48:00,1.66905,1.6694,1.6689,1.66905,286400000.0
2009-04-03 09:49:00,1.66905,1.6696,1.66895,1.6696,316200000.0
2009-04-03 09:50:00,1.66955,1.66955,1.66915,1.66915,159600000.0
2009-04-03 09:51:00,1.66905,1.6696,1.66905,1.66955,248600000.0
2009-04-03 09:52:00,1.66955,1.6705,1.66955,1.67035,373600000.0
2009-04-03 09:53:00,1.6704,1.67045,1.66935,1.6699,364600000.0
2009-04-03 09:54:00,1.6702,1.6707,1.6702,1.67035,398800000.0
2009-04-03 09:55:00,1.67035,1.6706,1.6701,1.67015,293200000.0
2009-04-03 09:56:00,1.67005,1.6706,1.66945,1.6699,487600000.0
2009-04-03 09:57:00,1.6699,1.67075,1.6688,1.6697,415400000.0
2009-04-03 09:58:00,1.66965,1.6701,1.66945,1.66945,356200000.0
2009-04-03 09:59:00,1.66955,1.66965,1.66905,1.6693,411200000.0
2009-04-03 10:00:00,1.66925,1.66995,1.66875,1.6698,394200000.0
2009-04-03 10:01:00,1.6698,1.67005,1.66945,1.66975,367200000.0
2009-04-03 10:02:00,1.66975,1.67045,1.66975,1.6704,269000000.0
2009-04-03 10:03:00,1.67045,1.67145,1.6702,1.6713,340600000.0
2009-04-03 10:04:00,1.6713,1.6713,1.6707,1.6712,277800000.0
2009-04-03 10:05:00,1.6712,1.6722,1.67115,1.6721,380400000.0
2009-04-03 10:06:00,1.67215,1.6723,1.6712,1.67165,490800000.0
2009-04-03 10:07:00,1.6718,1.67185,1.6711,1.6718,376600000.0
2009-04-03 10:08:00,1.6718,1.672,1.6706,1.67185,470200000.0
2009-04-03 10:09:00,1.6717,1.6735,1.67155,1.67335,498800000.0
2009-04-03 10:10:00,1.6734,1.67445,1.6733,1.67355,362200000.0
2009-04-03 10:11:00,1.67355,1.6738,1.6734,1.6734,342000000.0
2009-04-03 10:12:00,1.6734,1.6746,1.67315,1.6746,381600000.0
2009-04-03 10:13:00,1.6746,1.67465,1.67355,1.6737,265200000.0
2009-04-03 10:14:00,1.6737,1.6746,1.6737,1.67435,275600000.0
2009-04-03 10:15:00,1.67435,1.6753,1.67415,1.67515,366000000.0
2009-04-03 10:16:00,1.67505,1.6753,1.6747,1.67475,359400000.0
2009-04-03 10:17:00,1.67475,1.67585,1.67475,1.67545,378400000.0
2009-04-03 10:18:00,1.67545,1.676,1.6754,1.67585,341800000.0
2009-04-03 10:19:00,1.67585,1.67655,1.67575,1.6763,319200000.0
2009-04-03 10:20:00,1.6763,1.67685,1.6759,1.67605,318600000.0
2009-04-03 10:21:00,1.67605,1.6761,1.67525,1.67575,404400000.0
2009-04-03 10:22:00,1.67565,1.6758,1.6752,1.6752,383400000.0
2009-04-03 10:23:00,1.6752,1.6754,1.6745,1.6745,378800000.0
2009-04-03 10:24:00,1.6745,1.6747,1.67425,1.67445,221800000.0
2009-04-03 10:25:00,1.67445,1.6756,1.67435,1.67555,464200000.0
2009-04-03 10:26:00,1.67555,1.67585,1.675,1.6756,352400000.0
2009-04-03 10:27:00,1.67555,1.67585,1.67545,1.6758,275800000.0
2009-04-03 10:28:00,1.67585,1.6784,1.67585,1.6778,511400000.0
2009-04-03 10:29:00,1.67745,1.6775,1.67605,1.67605,391400000.0
2009-04-03 10:30:00,1.67615,1.67665,1.67585,1.6762,426200000.0
2009-04-03 10:31:00,1.6762,1.67625,1.676,1.6761,398800000.0
2009-04-03 10:32:00,1.6761,1.6761,1.6756,1.6758,244000000.0
2009-04-03 10:33:00,1.6758,1.6765,1.6756,1.6763,436400000.0
2009-04-03 10:34:00,1.6763,1.67715,1.6759,1.6771,487000000.0
2009-04-03 10:35:00,1.6771,1.6792,1.6771,1.6787,688800000.0
2009-04-03 10:36:00,1.679,1.67915,1.6781,1.67915,514800000.0
2009-04-03 10:37:00,1.67915,1.67935,1.6782,1.6792,449800000.0
2009-04-03 10:38:00,1.67915,1.68035,1.67875,1.6797,672800000.0
2009-04-03 10:39:00,1.67965,1.6804,1.67915,1.67955,505200000.0
2009-04-03 10:40:00,1.6795,1.6803,1.67915,1.67955,478800001.0
2009-04-03 10:41:00,1.67955,1.6803,1.67955,1.6801,373000000.0
2009-04-03 10:42:00,1.6801,1.6801,1.67845,1.6793,503200000.0
2009-04-03 10:43:00,1.6793,1.6793,1.67835,1.67865,292200000.0
2009-04-03 10:44:00,1.67865,1.6787,1.6781,1.67815,212400000.0
2009-04-03 10:45:00,1.6782,1.6782,1.6766,1.67675,307800000.0
2009-04-03 10:46:00,1.6767,1.6772,1.6765,1.67695,496200000.0
2009-04-03 10:47:00,1.67695,1.6772,1.67635,1.67635,536600000.0
2009-04-03 10:48:00,1.67635,1.6768,1.67635,1.6768,201200000.0
2009-04-03 10:49:00,1.67685,1.67725,1.6767,1.67725,370400000.0
2009-04-03 10:50:00,1.6773,1.67755,1.67555,1.67575,440800000.0
2009-04-03 10:51:00,1.67575,1.6766,1.6753,1.67635,487200000.0
2009-04-03 10:52:00,1.6764,1.6777,1.67635,1.6771,623799999.0
2009-04-03 10:53:00,1.6771,1.6772,1.67625,1.67645,300400000.0
2009-04-03 10:54:00,1.6765,1.67685,1.6762,1.6764,453800000.0
2009-04-03 10:55:00,1.6764,1.6766,1.6755,1.6759,396000000.0
2009-04-03 10:56:00,1.67585,1.67685,1.67565,1.67665,398800000.0
2009-04-03 10:57:00,1.6766,1.6776,1.6766,1.67745,371200000.0
2009-04-03 10:58:00,1.67745,1.67805,1.67675,1.6769,436800000.0
2009-04-03 10:59:00,1.6769,1.6773,1.67615,1.6773,397200000.0
2009-04-03 11:00:00,1.6773,1.6779,1.677,1.67715,396800000.0
2009-04-03 11:01:00,1.6773,1.67805,1.6773,1.67805,286000000.0
2009-04-03 11:02:00,1.67805,1.67865,1.67805,1.67835,328400000.0
2009-04-03 11:03:00,1.67835,1.6785,1.677,1.67745,291200000.0
2009-04-03 11:04:00,1.6773,1.67755,1.6762,1.6762,318800000.0
2009-04-03 11:05:00,1.67625,1.67665,1.6762,1.6765,288000000.0
2009-04-03 11:06:00,1.67645,1.67775,1.67605,1.67705,361200000.0
2009-04-03 11:07:00,1.67705,1.6772,1.6764,1.6767,419200000.0
2009-04-03 11:08:00,1.6768,1.67755,1.67675,1.67725,374400000.0
2009-04-03 11:09:00,1.67725,1.6776,1.67625,1.6765,471799999.0
2009-04-03 11:10:00,1.6766,1.6771,1.6759,1.67705,451000000.0
2009-04-03 11:11:00,1.6771,1.6778,1.6771,1.6775,507000000.0
2009-04-03 11:12:00,1.6773,1.6783,1.67715,1.6776,432000000.0
2009-04-03 11:13:00,1.6776,1.678,1.6771,1.6771,412200000.0
2009-04-03 11:14:00,1.67715,1.67745,1.6763,1.677,343200000.0
2009-04-03 11:15:00,1.67705,1.6774,1.67675,1.67735,332000000.0
2009-04-03 11:16:00,1.67735,1.67755,1.6772,1.67725,276600000.0
2009-04-03 11:17:00,1.67725,1.67755,1.67725,1.6774,244400000.0
2009-04-03 11:18:00,1.67755,1.6776,1.6771,1.6772,256200000.0
2009-04-03 11:19:00,1.67715,1.6774,1.67685,1.67715,413800000.0
2009-04-03 11:20:00,1.6771,1.67725,1.6764,1.6764,423600000.0
2009-04-03 11:21:00,1.67645,1.6768,1.67595,1.676,315200000.0
2009-04-03 11:22:00,1.6761,1.6762,1.67565,1.6758,282200000.0
2009-04-03 11:23:00,1.6758,1.67635,1.6757,1.67615,366200000.0
2009-04-03 11:24:00,1.67635,1.67635,1.6755,1.6757,400600000.0
2009-04-03 11:25:00,1.6757,1.67595,1.67525,1.6756,470600000.0
2009-04-03 11:26:00,1.6756,1.676,1.67505,1.67505,469000000.0
2009-04-03 11:27:00,1.67505,1.67565,1.67505,1.6752,287600000.0
2009-04-03 11:28:00,1.67525,1.6758,1.67515,1.6755,310600000.0
2009-04-03 11:29:00,1.6755,1.67575,1.67515,1.6755,169800000.0
2009-04-03 11:30:00,1.67545,1.6762,1.67545,1.67595,317800000.0
2009-04-03 11:31:00,1.676,1.6764,1.6759,1.6762,267800000.0
2009-04-03 11:32:00,1.6762,1.6763,1.6757,1.6757,172800000.0
2009-04-03 11:33:00,1.67555,1.6756,1.67525,1.6754,197600000.0
2009-04-03 11:34:00,1.67545,1.67575,1.6752,1.6756,377400000.0
2009-04-03 11:35:00,1.6756,1.6761,1.67445,1.67445,382000000.0
2009-04-03 11:36:00,1.67445,1.67455,1.67355,1.6741,392800000.0
2009-04-03 11:37:00,1.6741,1.6743,1.6737,1.67395,349000000.0
2009-04-03 11:38:00,1.6739,1.674,1.67345,1.67345,173600000.0
2009-04-03 11:39:00,1.67345,1.6741,1.67345,1.67395,210200000.0
2009-04-03 11:40:00,1.6738,1.6741,1.67345,1.6741,420200000.0
2009-04-03 11:41:00,1.6741,1.67425,1.67365,1.67395,250000000.0
2009-04-03 11:42:00,1.67395,1.67425,1.6736,1.674,406800000.0
2009-04-03 11:43:00,1.674,1.67405,1.6737,1.6739,99200000.0
2009-04-03 11:44:00,1.6739,1.674,1.6736,1.67385,234800000.0
2009-04-03 11:45:00,1.6738,1.674,1.6735,1.6735,359400000.0
2009-04-03 11:46:00,1.6735,1.67405,1.6735,1.6739,236600000.0
2009-04-03 11:47:00,1.6738,1.67395,1.67345,1.67355,379600000.0
2009-04-03 11:48:00,1.6737,1.6743,1.67355,1.67395,339600000.0
2009-04-03 11:49:00,1.674,1.6743,1.6737,1.6742,342200000.0
2009-04-03 11:50:00,1.67405,1.67435,1.6738,1.67415,259000000.0
2009-04-03 11:51:00,1.67405,1.67415,1.6738,1.67405,152800000.0
2009-04-03 11:52:00,1.67405,1.6744,1.674,1.674,264600000.0
2009-04-03 11:53:00,1.674,1.67435,1.67385,1.6742,178600000.0
2009-04-03 11:54:00,1.6743,1.67485,1.6742,1.67455,309000000.0
2009-04-03 11:55:00,1.67455,1.67495,1.6745,1.6748,170400000.0
2009-04-03 11:56:00,1.67475,1.6748,1.67445,1.6746,291200000.0
2009-04-03 11:57:00,1.67455,1.6747,1.67425,1.67445,188800000.0
2009-04-03 11:58:00,1.67435,1.67435,1.67385,1.67415,185000000.0
2009-04-03 11:59:00,1.6743,1.67445,1.67405,1.67405,225600000.0
2009-04-03 12:00:00,1.67405,1.6745,1.67405,1.67425,198600000.0
2009-04-03 12:01:00,1.67425,1.67445,1.6735,1.67355,281400000.0
2009-04-03 12:02:00,1.67355,1.67375,1.67355,1.67375,221400000.0
2009-04-03 12:03:00,1.67375,1.6739,1.673,1.6731,159200000.0
2009-04-03 12:04:00,1.6731,1.67315,1.67275,1.6731,138800000.0
2009-04-03 12:05:00,1.67305,1.6734,1.673,1.6734,164800000.0
2009-04-03 12:06:00,1.6734,1.6734,1.6728,1.6728,278200000.0
2009-04-03 12:07:00,1.6728,1.673,1.6724,1.6729,274600000.0
2009-04-03 12:08:00,1.6729,1.67315,1.6727,1.67295,474400000.0
2009-04-03 12:09:00,1.6729,1.6729,1.67225,1.6725,265200000.0
2009-04-03 12:10:00,1.67245,1.6731,1.67215,1.673,244800000.0
2009-04-03 12:11:00,1.67295,1.6734,1.67295,1.67295,354200000.0
2009-04-03 12:12:00,1.67295,1.6734,1.6728,1.6728,271600000.0
2009-04-03 12:13:00,1.67285,1.6732,1.67285,1.6732,211000000.0
2009-04-03 12:14:00,1.6732,1.6734,1.67305,1.6734,243800000.0
2009-04-03 12:15:00,1.6734,1.6739,1.67315,1.6736,443800000.0
2009-04-03 12:16:00,1.6736,1.6737,1.67325,1.6733,212200000.0
2009-04-03 12:17:00,1.6733,1.6735,1.6732,1.6733,152800000.0
2009-04-03 12:18:00,1.67335,1.6735,1.67325,1.6734,178000000.0
2009-04-03 12:19:00,1.67345,1.67365,1.67335,1.67365,145600000.0
2009-04-03 12:20:00,1.67365,1.67365,1.67345,1.6735,115400000.0
2009-04-03 12:21:00,1.6736,1.6736,1.67265,1.6729,363600000.0
2009-04-03 12:22:00,1.67285,1.67285,1.6724,1.67255,323600000.0
2009-04-03 12:23:00,1.67255,1.6728,1.67225,1.6725,422400000.0
2009-04-03 12:24:00,1.6727,1.67325,1.6721,1.6729,305400000.0
2009-04-03 12:25:00,1.67305,1.67365,1.673,1.6733,278600000.0
2009-04-03 12:26:00,1.6732,1.6734,1.67275,1.67285,296000000.0
2009-04-03 12:27:00,1.67285,1.6729,1.67235,1.67245,143400000.0
2009-04-03 12:28:00,1.67255,1.6729,1.67235,1.67285,146600000.0
2009-04-03 12:29:00,1.67275,1.67335,1.6725,1.67305,264200000.0
2009-04-03 12:30:00,1.67315,1.6739,1.67295,1.67305,261800000.0
2009-04-03 12:31:00,1.673,1.6732,1.6728,1.6732,140800000.0
2009-04-03 12:32:00,1.6732,1.67385,1.6732,1.6733,181400000.0
2009-04-03 12:33:00,1.6733,1.6736,1.6729,1.6731,244800000.0
2009-04-03 12:34:00,1.6731,1.67315,1.6728,1.673,274600000.0
2009-04-03 12:35:00,1.67295,1.67305,1.67255,1.6729,357000000.0
2009-04-03 12:36:00,1.6729,1.673,1.67265,1.673,136000000.0
2009-04-03 12:37:00,1.673,1.67325,1.6728,1.673,270000000.0
2009-04-03 12:38:00,1.673,1.67325,1.6728,1.67315,249000000.0
2009-04-03 12:39:00,1.67325,1.67335,1.6731,1.6733,190800000.0
2009-04-03 12:40:00,1.67325,1.675,1.67325,1.675,235400000.0
2009-04-03 12:41:00,1.67505,1.67525,1.6744,1.6746,330200000.0
2009-04-03 12:42:00,1.6748,1.67505,1.6742,1.6743,294200000.0
2009-04-03 12:43:00,1.67445,1.67555,1.6743,1.67535,384800000.0
2009-04-03 12:44:00,1.67535,1.676,1.6748,1.676,379400000.0
2009-04-03 12:45:00,1.676,1.676,1.67565,1.6757,454400000.0
2009-04-03 12:46:00,1.6755,1.6755,1.67475,1.675,344800000.0
2009-04-03 12:47:00,1.675,1.67545,1.6749,1.67545,231000000.0
2009-04-03 12:48:00,1.67545,1.6757,1.6753,1.67555,336000000.0
2009-04-03 12:49:00,1.67555,1.6758,1.6752,1.67575,320800000.0
2009-04-03 12:50:00,1.67555,1.67585,1.6754,1.6758,223600000.0
2009-04-03 12:51:00,1.67575,1.6765,1.67575,1.6763,176000000.0
2009-04-03 12:52:00,1.6763,1.6763,1.67555,1.67555,147200000.0
2009-04-03 12:53:00,1.67555,1.6756,1.67425,1.67435,347000000.0
2009-04-03 12:54:00,1.6744,1.67465,1.6741,1.6741,143400000.0
2009-04-03 12:55:00,1.6741,1.67415,1.67355,1.67385,111800000.0
2009-04-03 12:56:00,1.67395,1.6741,1.6737,1.6739,284600000.0
2009-04-03 12:57:00,1.674,1.67405,1.6738,1.67395,95000000.0
2009-04-03 12:58:00,1.6741,1.6743,1.67365,1.67375,169000000.0
2009-04-03 12:59:00,1.67375,1.67375,1.67295,1.6731,222800000.0
2009-04-03 13:00:00,1.6731,1.6736,1.67295,1.67355,298600000.0
2009-04-03 13:01:00,1.67355,1.67395,1.67335,1.67395,260000000.0
2009-04-03 13:02:00,1.6739,1.674,1.6738,1.6739,68800000.0
2009-04-03 13:03:00,1.67385,1.6741,1.67325,1.6737,224400000.0
2009-04-03 13:04:00,1.67355,1.6737,1.6733,1.6735,268800000.0
2009-04-03 13:05:00,1.6735,1.6735,1.6718,1.67275,521800000.0
2009-04-03 13:06:00,1.6726,1.6727,1.6723,1.6726,370600000.0
2009-04-03 13:07:00,1.6725,1.67295,1.6724,1.6728,264200000.0
2009-04-03 13:08:00,1.6729,1.67295,1.67235,1.67285,298200000.0
2009-04-03 13:09:00,1.6728,1.67285,1.6719,1.67215,275400000.0
2009-04-03 13:10:00,1.6718,1.6724,1.67175,1.672,369800000.0
2009-04-03 13:11:00,1.67205,1.6724,1.67165,1.67185,291800000.0
2009-04-03 13:12:00,1.67185,1.6719,1.6716,1.6718,225400000.0
2009-04-03 13:13:00,1.67175,1.67185,1.6713,1.67145,229800000.0
2009-04-03 13:14:00,1.67145,1.67225,1.6714,1.67225,261400000.0
2009-04-03 13:15:00,1.67225,1.67325,1.672,1.6729,375600000.0
2009-04-03 13:16:00,1.67295,1.67295,1.6722,1.67275,395400000.0
2009-04-03 13:17:00,1.6728,1.67325,1.6725,1.67285,463800000.0
2009-04-03 13:18:00,1.6729,1.673,1.67255,1.673,312000000.0
2009-04-03 13:19:00,1.673,1.6734,1.67285,1.6734,303000000.0
2009-04-03 13:20:00,1.67335,1.6742,1.6732,1.67375,295800000.0
2009-04-03 13:21:00,1.67375,1.6749,1.6735,1.67465,289600000.0
2009-04-03 13:22:00,1.67465,1.67465,1.674,1.6744,247200000.0
2009-04-03 13:23:00,1.67455,1.67465,1.6736,1.6736,286600000.0
2009-04-03 13:24:00,1.6736,1.67405,1.6736,1.67375,220800000.0
2009-04-03 13:25:00,1.67375,1.6742,1.6736,1.67395,193800000.0
2009-04-03 13:26:00,1.67395,1.674,1.6733,1.6736,317200000.0
2009-04-03 13:27:00,1.67365,1.6739,1.6725,1.67255,278400000.0
2009-04-03 13:28:00,1.67255,1.6757,1.6722,1.6756,378000000.0
2009-04-03 13:29:00,1.6757,1.67585,1.67485,1.67555,486000000.0
2009-04-03 13:30:00,1.67555,1.6758,1.67525,1.67555,426600000.0
2009-04-03 13:31:00,1.6756,1.67585,1.67545,1.67565,294200000.0
2009-04-03 13:32:00,1.6757,1.6758,1.6754,1.6756,208400000.0
2009-04-03 13:33:00,1.67565,1.6759,1.67555,1.67575,214800000.0
2009-04-03 13:34:00,1.6758,1.6761,1.67555,1.67585,277200000.0
2009-04-03 13:35:00,1.6758,1.67585,1.6756,1.67575,172800000.0
2009-04-03 13:36:00,1.67565,1.6763,1.67565,1.6762,174800000.0
2009-04-03 13:37:00,1.6763,1.67705,1.67625,1.67625,372800000.0
2009-04-03 13:38:00,1.67625,1.6764,1.6754,1.6756,373800000.0
2009-04-03 13:39:00,1.6756,1.6756,1.6752,1.67525,262400000.0
2009-04-03 13:40:00,1.67525,1.6762,1.67525,1.6761,169400000.0
2009-04-03 13:41:00,1.67605,1.6765,1.6759,1.6762,149000000.0
2009-04-03 13:42:00,1.6762,1.67655,1.67605,1.67645,262200000.0
2009-04-03 13:43:00,1.67645,1.67735,1.67645,1.67685,552000000.0
2009-04-03 13:44:00,1.67685,1.677,1.67415,1.67435,505700000.0
2009-04-03 13:45:00,1.6743,1.6759,1.6743,1.67515,279400000.0
2009-04-03 13:46:00,1.67525,1.6753,1.67455,1.67485,376800000.0
2009-04-03 13:47:00,1.6748,1.6752,1.6748,1.6748,259600000.0
2009-04-03 13:48:00,1.6748,1.6754,1.6747,1.6749,274400000.0
2009-04-03 13:49:00,1.67485,1.6758,1.67485,1.6752,258000000.0
2009-04-03 13:50:00,1.6752,1.6757,1.6751,1.67525,218200000.0
2009-04-03 13:51:00,1.67535,1.6754,1.6748,1.67485,141800000.0
2009-04-03 13:52:00,1.6749,1.67555,1.6749,1.6755,137400000.0
2009-04-03 13:53:00,1.6754,1.6759,1.6754,1.6759,105600000.0
2009-04-03 13:54:00,1.67585,1.6759,1.6754,1.6757,191800000.0
2009-04-03 13:55:00,1.67545,1.67545,1.6751,1.6751,136000000.0
2009-04-03 13:56:00,1.6751,1.6755,1.675,1.6753,170400000.0
2009-04-03 13:57:00,1.6753,1.67565,1.6753,1.67565,143000000.0
2009-04-03 13:58:00,1.67565,1.67565,1.6755,1.6756,116800000.0
2009-04-03 13:59:00,1.6756,1.6759,1.6756,1.67585,259800000.0
2009-04-03 14:00:00,1.67585,1.67605,1.6757,1.6757,197000000.0
2009-04-03 14:01:00,1.6758,1.67605,1.67555,1.67595,268200000.0
2009-04-03 14:02:00,1.67595,1.67595,1.6755,1.6757,249800000.0
2009-04-03 14:03:00,1.6757,1.6759,1.6755,1.67575,221800000.0
2009-04-03 14:04:00,1.6757,1.6767,1.6757,1.67635,335400000.0
2009-04-03 14:05:00,1.67635,1.67655,1.6759,1.67605,360600000.0
2009-04-03 14:06:00,1.67605,1.67635,1.67585,1.67585,236400000.0
2009-04-03 14:07:00,1.67565,1.6757,1.6753,1.6755,164200000.0
2009-04-03 14:08:00,1.67545,1.67545,1.6744,1.6745,319400000.0
2009-04-03 14:09:00,1.6743,1.67455,1.67415,1.67425,206000000.0
2009-04-03 14:10:00,1.67425,1.6744,1.67355,1.67355,285800000.0
2009-04-03 14:11:00,1.67355,1.67365,1.67305,1.6736,135800000.0
2009-04-03 14:12:00,1.67355,1.67355,1.67265,1.6729,228200000.0
2009-04-03 14:13:00,1.6729,1.67345,1.67285,1.6733,318400000.0
2009-04-03 14:14:00,1.6733,1.6754,1.6733,1.6753,478600000.0
2009-04-03 14:15:00,1.6751,1.6755,1.67425,1.6745,395800000.0
2009-04-03 14:16:00,1.6745,1.6745,1.6731,1.6733,252000000.0
2009-04-03 14:17:00,1.67335,1.67365,1.6729,1.67355,245400000.0
2009-04-03 14:18:00,1.6735,1.6738,1.673,1.6734,311800000.0
2009-04-03 14:19:00,1.67335,1.674,1.67295,1.6731,372000000.0
2009-04-03 14:20:00,1.6731,1.6735,1.6727,1.67335,470000000.0
2009-04-03 14:21:00,1.67335,1.6744,1.67335,1.67355,403600000.0
2009-04-03 14:22:00,1.67355,1.6737,1.67285,1.6731,445800000.0
2009-04-03 14:23:00,1.673,1.67335,1.6723,1.67245,566200000.0
2009-04-03 14:24:00,1.6724,1.67275,1.67175,1.67235,581600000.0
2009-04-03 14:25:00,1.67235,1.6726,1.6717,1.6725,283000000.0
2009-04-03 14:26:00,1.6724,1.673,1.672,1.6728,537000000.0
2009-04-03 14:27:00,1.67285,1.67435,1.67275,1.67365,324200000.0
2009-04-03 14:28:00,1.67365,1.67465,1.67305,1.67405,331000000.0
2009-04-03 14:29:00,1.6741,1.67415,1.6703,1.6714,282000000.0
2009-04-03 14:30:00,1.67165,1.67925,1.6713,1.67925,392600000.0
2009-04-03 14:31:00,1.67885,1.6795,1.67715,1.6776,365200000.0
2009-04-03 14:32:00,1.67765,1.6789,1.6769,1.6782,391400000.0
2009-04-03 14:33:00,1.67845,1.68255,1.67825,1.68245,426800000.0
2009-04-03 14:34:00,1.68255,1.68255,1.6814,1.68215,484000000.0
2009-04-03 14:35:00,1.68225,1.68265,1.6802,1.68035,416600000.0
2009-04-03 14:36:00,1.68155,1.68155,1.6796,1.68125,470600000.0
2009-04-03 14:37:00,1.68125,1.68185,1.68115,1.6816,440600000.0
2009-04-03 14:38:00,1.68165,1.68295,1.68165,1.6819,496200000.0
2009-04-03 14:39:00,1.6822,1.6828,1.68205,1.68205,450000000.0
2009-04-03 14:40:00,1.682,1.68235,1.68155,1.6819,417400000.0
2009-04-03 14:41:00,1.68195,1.6821,1.6814,1.6816,556000000.0
2009-04-03 14:42:00,1.68175,1.6826,1.68155,1.6825,468600000.0
2009-04-03 14:43:00,1.6825,1.6832,1.6818,1.68225,563100000.0
2009-04-03 14:44:00,1.6823,1.68265,1.68195,1.6826,509200000.0
2009-04-03 14:45:00,1.68265,1.68285,1.6818,1.68205,507000000.0
2009-04-03 14:46:00,1.68225,1.68265,1.68105,1.68145,491800000.0
2009-04-03 14:47:00,1.6816,1.6816,1.6808,1.6815,519600000.0
2009-04-03 14:48:00,1.68155,1.6817,1.67955,1.67985,470000000.0
2009-04-03 14:49:00,1.6797,1.68075,1.6785,1.6789,431500000.0
2009-04-03 14:50:00,1.6797,1.67985,1.6787,1.67955,481200000.0
2009-04-03 14:51:00,1.6798,1.6801,1.6786,1.6799,599500000.0
2009-04-03 14:52:00,1.67935,1.6799,1.6788,1.67895,413200000.0
2009-04-03 14:53:00,1.67895,1.6796,1.67885,1.6794,449200000.0
2009-04-03 14:54:00,1.67945,1.68025,1.67905,1.67955,506000000.0
2009-04-03 14:55:00,1.67945,1.68005,1.6792,1.6797,508400000.0
2009-04-03 14:56:00,1.67985,1.6806,1.67965,1.6806,632200000.0
2009-04-03 14:57:00,1.68075,1.68085,1.68025,1.68055,600000000.0
2009-04-03 14:58:00,1.68055,1.6826,1.6803,1.6822,533200000.0
2009-04-03 14:59:00,1.6822,1.68235,1.6808,1.68175,449400000.0
2009-04-03 15:00:00,1.68165,1.68185,1.6806,1.68155,537600000.0
2009-04-03 15:01:00,1.68155,1.6823,1.68075,1.6818,508400000.0
2009-04-03 15:02:00,1.68185,1.68185,1.6801,1.68035,517200000.0
2009-04-03 15:03:00,1.68025,1.682,1.68025,1.68105,592400000.0
2009-04-03 15:04:00,1.6813,1.68205,1.68095,1.6811,523000000.0
2009-04-03 15:05:00,1.6811,1.6822,1.6808,1.68185,512800000.0
2009-04-03 15:06:00,1.6819,1.68205,1.6813,1.68135,481200000.0
2009-04-03 15:07:00,1.6814,1.68245,1.68135,1.6821,460800000.0
2009-04-03 15:08:00,1.68225,1.6828,1.68175,1.68175,478600000.0
2009-04-03 15:09:00,1.682,1.68245,1.6817,1.68195,431400000.0
2009-04-03 15:10:00,1.6819,1.6823,1.68105,1.68115,389000000.0
2009-04-03 15:11:00,1.68115,1.6815,1.6808,1.6811,438000000.0
2009-04-03 15:12:00,1.681,1.68155,1.68045,1.6815,370000000.0
2009-04-03 15:13:00,1.6816,1.68225,1.6816,1.68205,452600000.0
2009-04-03 15:14:00,1.6821,1.68285,1.68195,1.682,276800000.0
2009-04-03 15:15:00,1.68205,1.68225,1.68145,1.68155,296800000.0
2009-04-03 15:16:00,1.6815,1.68195,1.68135,1.6814,271000000.0
2009-04-03 15:17:00,1.68125,1.68195,1.6811,1.6817,365200000.0
2009-04-03 15:18:00,1.68185,1.68235,1.68145,1.68155,511400000.0
2009-04-03 15:19:00,1.68175,1.68185,1.6811,1.6817,343600000.0
2009-04-03 15:20:00,1.6816,1.6816,1.681,1.6814,330800000.0
2009-04-03 15:21:00,1.68125,1.6815,1.68045,1.68045,586400000.0
2009-04-03 15:22:00,1.68045,1.68075,1.6802,1.6805,343000000.0
2009-04-03 15:23:00,1.6805,1.68065,1.67975,1.67995,343000000.0
2009-04-03 15:24:00,1.67985,1.6803,1.6794,1.68005,454100000.0
2009-04-03 15:25:00,1.68005,1.68105,1.67995,1.68085,454300000.0
2009-04-03 15:26:00,1.68085,1.68145,1.68075,1.68125,553400000.0
2009-04-03 15:27:00,1.6812,1.6814,1.6807,1.68095,523200000.0
2009-04-03 15:28:00,1.68095,1.6812,1.68065,1.6807,503400000.0
2009-04-03 15:29:00,1.6807,1.68075,1.6799,1.68015,385100000.0
2009-04-03 15:30:00,1.68015,1.68075,1.68005,1.6803,405000000.0
2009-04-03 15:31:00,1.68045,1.6807,1.6797,1.6806,490200000.0
2009-04-03 15:32:00,1.6805,1.6807,1.6796,1.67965,524400000.0
2009-04-03 15:33:00,1.67965,1.68125,1.6796,1.68125,487000000.0
2009-04-03 15:34:00,1.6811,1.6814,1.68065,1.68085,616399999.0
2009-04-03 15:35:00,1.68095,1.6815,1.68055,1.68115,586800000.0
2009-04-03 15:36:00,1.68115,1.6817,1.6809,1.681,546600000.0
2009-04-03 15:37:00,1.681,1.6816,1.681,1.6813,600200000.0
2009-04-03 15:38:00,1.6814,1.68195,1.68085,1.68195,435000000.0
2009-04-03 15:39:00,1.6818,1.68195,1.68085,1.68105,523000000.0
2009-04-03 15:40:00,1.68105,1.6815,1.68045,1.681,506200000.0
2009-04-03 15:41:00,1.681,1.6818,1.6806,1.6818,474600000.0
2009-04-03 15:42:00,1.68175,1.68185,1.6814,1.68155,350400000.0
2009-04-03 15:43:00,1.68145,1.68195,1.6812,1.6819,418800000.0
2009-04-03 15:44:00,1.68205,1.68335,1.68205,1.6829,540599999.0
2009-04-03 15:45:00,1.6829,1.6839,1.6829,1.6836,456800000.0
2009-04-03 15:46:00,1.6836,1.6836,1.6826,1.68285,565400000.0
2009-04-03 15:47:00,1.68285,1.6832,1.6821,1.68255,551000000.0
2009-04-03 15:48:00,1.68255,1.68255,1.6815,1.68175,476200000.0
2009-04-03 15:49:00,1.6817,1.68185,1.68115,1.6813,298400000.0
2009-04-03 15:50:00,1.6812,1.6812,1.6805,1.6807,304400000.0
2009-04-03 15:51:00,1.6806,1.68145,1.6805,1.6812,501800000.0
2009-04-03 15:52:00,1.68135,1.6816,1.6812,1.68135,408200000.0
2009-04-03 15:53:00,1.6815,1.68155,1.67925,1.6801,480800000.0
2009-04-03 15:54:00,1.68005,1.68075,1.68005,1.6805,305800000.0
2009-04-03 15:55:00,1.6805,1.6806,1.67965,1.68035,378400000.0
2009-04-03 15:56:00,1.68045,1.68045,1.6797,1.6802,411600000.0
2009-04-03 15:57:00,1.6801,1.6806,1.68005,1.68025,306800000.0
2009-04-03 15:58:00,1.6802,1.68095,1.67975,1.6808,350200000.0
2009-04-03 15:59:00,1.68085,1.6813,1.68045,1.6809,253400000.0
2009-04-03 16:00:00,1.6807,1.68115,1.67965,1.68115,552600000.0
2009-04-03 16:01:00,1.6811,1.6818,1.6808,1.68165,707400000.0
2009-04-03 16:02:00,1.6817,1.6824,1.6816,1.68205,387600000.0
2009-04-03 16:03:00,1.682,1.68265,1.68175,1.6819,301000000.0
2009-04-03 16:04:00,1.6819,1.68275,1.6814,1.6818,492800000.0
2009-04-03 16:05:00,1.68185,1.6822,1.68145,1.6816,531600000.0
2009-04-03 16:06:00,1.68165,1.6829,1.68095,1.6829,492400000.0
2009-04-03 16:07:00,1.68295,1.68295,1.68185,1.6823,562000000.0
2009-04-03 16:08:00,1.6823,1.68235,1.6816,1.6822,403200000.0
2009-04-03 16:09:00,1.68215,1.6825,1.68205,1.6822,217800000.0
2009-04-03 16:10:00,1.6821,1.683,1.6821,1.6829,314600000.0
2009-04-03 16:11:00,1.6829,1.6829,1.6822,1.6822,465200000.0
2009-04-03 16:12:00,1.6823,1.6823,1.6812,1.6818,471600000.0
2009-04-03 16:13:00,1.68185,1.6821,1.68125,1.68185,296000000.0
2009-04-03 16:14:00,1.6817,1.68195,1.68145,1.68175,348800000.0
2009-04-03 16:15:00,1.68175,1.68215,1.6816,1.6819,411600000.0
2009-04-03 16:16:00,1.68175,1.6828,1.6816,1.6816,433200000.0
2009-04-03 16:17:00,1.6816,1.68205,1.68095,1.68095,364600000.0
2009-04-03 16:18:00,1.68095,1.682,1.68095,1.68095,491600000.0
2009-04-03 16:19:00,1.6809,1.68105,1.6803,1.6806,366600000.0
2009-04-03 16:20:00,1.68035,1.6809,1.6801,1.68085,442800000.0
2009-04-03 16:21:00,1.68095,1.68135,1.68075,1.68085,458000000.0
2009-04-03 16:22:00,1.68085,1.68185,1.6808,1.6814,421000000.0
2009-04-03 16:23:00,1.68135,1.68145,1.68085,1.68095,432800000.0
2009-04-03 16:24:00,1.68095,1.68095,1.6799,1.6799,441600000.0
2009-04-03 16:25:00,1.6799,1.68025,1.67975,1.68005,383000000.0
2009-04-03 16:26:00,1.6801,1.6808,1.67975,1.6808,385400000.0
2009-04-03 16:27:00,1.6808,1.681,1.68035,1.681,382200000.0
2009-04-03 16:28:00,1.681,1.6813,1.68065,1.68085,365400000.0
2009-04-03 16:29:00,1.68085,1.68105,1.68045,1.6807,413200000.0
2009-04-03 16:30:00,1.6807,1.68115,1.6807,1.68115,299000000.0
2009-04-03 16:31:00,1.6811,1.6815,1.68085,1.68135,360600000.0
2009-04-03 16:32:00,1.68115,1.6813,1.68045,1.68065,339200000.0
2009-04-03 16:33:00,1.68065,1.68095,1.68045,1.6807,225000000.0
2009-04-03 16:34:00,1.6807,1.68125,1.68035,1.6808,304400000.0
2009-04-03 16:35:00,1.6808,1.68095,1.6803,1.68085,512200000.0
2009-04-03 16:36:00,1.6809,1.6814,1.6804,1.6804,510400000.0
2009-04-03 16:37:00,1.68035,1.68065,1.67945,1.6796,419200000.0
2009-04-03 16:38:00,1.6796,1.6801,1.67865,1.6788,383600000.0
2009-04-03 16:39:00,1.67885,1.67915,1.6787,1.67915,274600000.0
2009-04-03 16:40:00,1.6791,1.68005,1.6791,1.68005,394200000.0
2009-04-03 16:41:00,1.6801,1.681,1.6799,1.68055,336200000.0
2009-04-03 16:42:00,1.68055,1.6807,1.67995,1.68005,263200000.0
2009-04-03 16:43:00,1.67995,1.6803,1.6798,1.6799,177600000.0
2009-04-03 16:44:00,1.6799,1.6799,1.67875,1.679,173800000.0
2009-04-03 16:45:00,1.67895,1.67905,1.6786,1.679,369600000.0
2009-04-03 16:46:00,1.679,1.67915,1.67855,1.6791,326000000.0
2009-04-03 16:47:00,1.679,1.67945,1.6784,1.679,282800000.0
2009-04-03 16:48:00,1.679,1.679,1.67815,1.67815,314800000.0
2009-04-03 16:49:00,1.67815,1.6783,1.6774,1.67755,515200000.0
2009-04-03 16:50:00,1.67745,1.67915,1.67745,1.67915,515000000.0
2009-04-03 16:51:00,1.67915,1.6796,1.67875,1.6795,502600000.0
2009-04-03 16:52:00,1.67945,1.6818,1.67935,1.68075,406400000.0
2009-04-03 16:53:00,1.68075,1.68085,1.68045,1.6808,294600000.0
2009-04-03 16:54:00,1.6806,1.6808,1.68035,1.6805,467000000.0
2009-04-03 16:55:00,1.6805,1.6806,1.67995,1.6801,230400000.0
2009-04-03 16:56:00,1.67995,1.68,1.67935,1.6795,416600000.0
2009-04-03 16:57:00,1.67935,1.6802,1.67935,1.67995,437599999.0
2009-04-03 16:58:00,1.6799,1.6806,1.6799,1.68005,350200000.0
2009-04-03 16:59:00,1.68,1.68015,1.6791,1.67965,459600000.0
2009-04-03 17:00:00,1.67965,1.67975,1.6792,1.67955,568800000.0
2009-04-03 17:01:00,1.67955,1.67975,1.6788,1.6789,320200000.0
2009-04-03 17:02:00,1.6789,1.67905,1.6776,1.6776,512000000.0
2009-04-03 17:03:00,1.6779,1.67825,1.67765,1.67775,430200000.0
2009-04-03 17:04:00,1.67785,1.67835,1.6777,1.67805,390000000.0
2009-04-03 17:05:00,1.6779,1.6782,1.67775,1.6781,418000000.0
2009-04-03 17:06:00,1.6781,1.6782,1.6775,1.6779,311600000.0
2009-04-03 17:07:00,1.67785,1.6784,1.67775,1.6782,273600000.0
2009-04-03 17:08:00,1.6784,1.67895,1.6778,1.6778,373800000.0
2009-04-03 17:09:00,1.6778,1.67865,1.6777,1.67865,316400000.0
2009-04-03 17:10:00,1.6786,1.67905,1.6782,1.67905,447800000.0
2009-04-03 17:11:00,1.6791,1.6791,1.6784,1.6784,162200000.0
2009-04-03 17:12:00,1.67815,1.6786,1.67805,1.67825,362800000.0
2009-04-03 17:13:00,1.67825,1.6785,1.6781,1.67815,280000000.0
2009-04-03 17:14:00,1.6782,1.6783,1.67805,1.6781,319200000.0
2009-04-03 17:15:00,1.6781,1.6788,1.67795,1.6788,327600000.0
2009-04-03 17:16:00,1.6788,1.67935,1.67855,1.6788,367800000.0
2009-04-03 17:17:00,1.6788,1.6796,1.6788,1.6794,430400000.0
2009-04-03 17:18:00,1.67945,1.6802,1.6793,1.67945,398800000.0
2009-04-03 17:19:00,1.6795,1.6796,1.679,1.67935,322000000.0
2009-04-03 17:20:00,1.67935,1.6802,1.679,1.6802,399400000.0
2009-04-03 17:21:00,1.6802,1.6802,1.6797,1.6798,342600000.0
2009-04-03 17:22:00,1.6797,1.6798,1.679,1.6792,360000000.0
2009-04-03 17:23:00,1.67915,1.6793,1.6787,1.679,196400000.0
2009-04-03 17:24:00,1.679,1.679,1.678,1.6782,411800000.0
2009-04-03 17:25:00,1.67815,1.6786,1.67795,1.6785,413600000.0
2009-04-03 17:26:00,1.6785,1.679,1.67815,1.6786,389400000.0
2009-04-03 17:27:00,1.6786,1.6786,1.6776,1.6777,418600000.0
2009-04-03 17:28:00,1.6777,1.6779,1.67745,1.6778,337200000.0
2009-04-03 17:29:00,1.6778,1.67815,1.67765,1.678,409600000.0
2009-04-03 17:30:00,1.67805,1.6788,1.6776,1.6788,401400000.0
2009-04-03 17:31:00,1.6786,1.679,1.67795,1.678,485400000.0
2009-04-03 17:32:00,1.67795,1.6783,1.6779,1.6781,242800000.0
2009-04-03 17:33:00,1.67815,1.679,1.6779,1.67865,257600000.0
2009-04-03 17:34:00,1.6786,1.67885,1.6784,1.6784,266600000.0
2009-04-03 17:35:00,1.6784,1.67875,1.67825,1.67845,250000000.0
2009-04-03 17:36:00,1.67845,1.6789,1.6784,1.6789,166600000.0
2009-04-03 17:37:00,1.6789,1.6789,1.67825,1.67885,301800000.0
2009-04-03 17:38:00,1.67885,1.6801,1.67885,1.6801,462600000.0
2009-04-03 17:39:00,1.68005,1.6815,1.68005,1.68065,406600000.0
2009-04-03 17:40:00,1.68065,1.6807,1.67925,1.6802,484800000.0
2009-04-03 17:41:00,1.6802,1.6802,1.6785,1.6795,384700000.0
2009-04-03 17:42:00,1.6795,1.67965,1.67845,1.67845,469200000.0
2009-04-03 17:43:00,1.6784,1.67855,1.67735,1.67825,365200000.0
2009-04-03 17:44:00,1.67825,1.6791,1.6781,1.6783,397200000.0
2009-04-03 17:45:00,1.67835,1.67845,1.6771,1.6771,280200000.0
2009-04-03 17:46:00,1.67715,1.678,1.67715,1.6777,310800000.0
2009-04-03 17:47:00,1.6777,1.67795,1.6772,1.67755,295000000.0
2009-04-03 17:48:00,1.6775,1.67795,1.6774,1.6776,268800000.0
2009-04-03 17:49:00,1.67765,1.67825,1.67755,1.67825,284800000.0
2009-04-03 17:50:00,1.67815,1.67825,1.67665,1.67695,282200000.0
2009-04-03 17:51:00,1.677,1.67805,1.67695,1.6779,320400000.0
2009-04-03 17:52:00,1.67785,1.67795,1.6774,1.6776,303600000.0
2009-04-03 17:53:00,1.6776,1.67835,1.67735,1.67805,425600000.0
2009-04-03 17:54:00,1.67795,1.678,1.6775,1.67785,303800000.0
2009-04-03 17:55:00,1.67785,1.67815,1.67695,1.67705,301400000.0
2009-04-03 17:56:00,1.67685,1.67705,1.6759,1.6761,377200000.0
2009-04-03 17:57:00,1.67625,1.6768,1.6759,1.6767,535800000.0
2009-04-03 17:58:00,1.6767,1.6767,1.6762,1.6762,179400000.0
2009-04-03 17:59:00,1.67615,1.6762,1.6754,1.6757,240600000.0
2009-04-03 18:00:00,1.6757,1.6757,1.67425,1.6752,358000000.0
2009-04-03 18:01:00,1.67525,1.6758,1.675,1.67525,229800000.0
2009-04-03 18:02:00,1.6753,1.67585,1.6752,1.67585,184600000.0
2009-04-03 18:03:00,1.6758,1.67585,1.6755,1.67565,136000000.0
2009-04-03 18:04:00,1.67575,1.6762,1.6756,1.6762,150400000.0
2009-04-03 18:05:00,1.6762,1.6762,1.67555,1.6757,215000000.0
2009-04-03 18:06:00,1.6756,1.6759,1.67555,1.6759,72400000.0
2009-04-03 18:07:00,1.6759,1.676,1.6757,1.67585,136600000.0
2009-04-03 18:08:00,1.67585,1.67605,1.6758,1.67595,132800000.0
2009-04-03 18:09:00,1.67595,1.67645,1.67595,1.6761,294600000.0
2009-04-03 18:10:00,1.6761,1.67675,1.6761,1.67675,255600000.0
2009-04-03 18:11:00,1.6767,1.67695,1.6761,1.67685,267800000.0
2009-04-03 18:12:00,1.6772,1.6772,1.6769,1.677,178800000.0
2009-04-03 18:13:00,1.6771,1.67725,1.67675,1.67695,171200000.0
2009-04-03 18:14:00,1.67695,1.67735,1.6769,1.67725,223000000.0
2009-04-03 18:15:00,1.67735,1.67885,1.67735,1.6784,322600000.0
2009-04-03 18:16:00,1.67835,1.6792,1.67835,1.67875,210800000.0
2009-04-03 18:17:00,1.67875,1.6789,1.67825,1.6787,231200000.0
2009-04-03 18:18:00,1.6787,1.67885,1.67845,1.67865,148800000.0
2009-04-03 18:19:00,1.6786,1.6788,1.6783,1.67835,81000000.0
2009-04-03 18:20:00,1.67835,1.6791,1.6779,1.6791,250000000.0
2009-04-03 18:21:00,1.67895,1.67895,1.6782,1.67845,200200000.0
2009-04-03 18:22:00,1.67845,1.6788,1.67845,1.6787,89200000.0
2009-04-03 18:23:00,1.67875,1.6788,1.67865,1.6788,107800000.0
2009-04-03 18:24:00,1.6789,1.67905,1.67875,1.67905,139000000.0
2009-04-03 18:25:00,1.6791,1.67915,1.6789,1.67895,92600000.0
2009-04-03 18:26:00,1.679,1.6797,1.679,1.6797,225000000.0
2009-04-03 18:27:00,1.6796,1.67995,1.67955,1.67965,146800000.0
2009-04-03 18:28:00,1.67965,1.6797,1.6791,1.6791,191200000.0
2009-04-03 18:29:00,1.6791,1.67965,1.6791,1.67965,73000000.0
2009-04-03 18:30:00,1.67965,1.67975,1.6792,1.67935,128200000.0
2009-04-03 18:31:00,1.67925,1.6793,1.67835,1.67895,159200000.0
2009-04-03 18:32:00,1.6789,1.6793,1.67875,1.67925,174600000.0
2009-04-03 18:33:00,1.67925,1.67955,1.67865,1.67955,133800000.0
2009-04-03 18:34:00,1.6794,1.6794,1.6789,1.6792,157800000.0
2009-04-03 18:35:00,1.6792,1.67935,1.67895,1.67935,65600000.0
2009-04-03 18:36:00,1.67935,1.67945,1.6786,1.6786,130200000.0
2009-04-03 18:37:00,1.6787,1.6789,1.6786,1.67885,170600000.0
2009-04-03 18:38:00,1.679,1.6797,1.679,1.6795,176200000.0
2009-04-03 18:39:00,1.6794,1.67945,1.67915,1.6794,263800000.0
2009-04-03 18:40:00,1.6794,1.6795,1.6784,1.6784,191800000.0
2009-04-03 18:41:00,1.67845,1.6785,1.6781,1.67815,174000000.0
2009-04-03 18:42:00,1.67845,1.67885,1.67825,1.67885,176200000.0
2009-04-03 18:43:00,1.6788,1.67925,1.67845,1.67925,296200000.0
2009-04-03 18:44:00,1.67915,1.6798,1.67915,1.67955,228800000.0
2009-04-03 18:45:00,1.6796,1.67975,1.6795,1.6797,86400000.0
2009-04-03 18:46:00,1.6797,1.67995,1.67965,1.6798,142200000.0
2009-04-03 18:47:00,1.6798,1.68015,1.6797,1.67995,185800000.0
2009-04-03 18:48:00,1.6801,1.6801,1.6795,1.6801,244000000.0
2009-04-03 18:49:00,1.68,1.68035,1.67995,1.68005,192000000.0
2009-04-03 18:50:00,1.6801,1.6803,1.68,1.68005,202400000.0
2009-04-03 18:51:00,1.68,1.68025,1.6797,1.6801,169600000.0
2009-04-03 18:52:00,1.6801,1.68015,1.6799,1.67995,151000000.0
2009-04-03 18:53:00,1.6799,1.6799,1.67945,1.6796,87600000.0
2009-04-03 18:54:00,1.6796,1.67975,1.67935,1.67945,150000000.0
2009-04-03 18:55:00,1.67955,1.6796,1.6795,1.6796,28200000.0
2009-04-03 18:56:00,1.6796,1.67985,1.6795,1.67985,167200000.0
2009-04-03 18:57:00,1.67975,1.67985,1.67975,1.67985,84600000.0
2009-04-03 18:58:00,1.67985,1.67985,1.6798,1.6798,68600000.0
2009-04-03 18:59:00,1.67975,1.6798,1.6789,1.6791,235400000.0
2009-04-03 19:00:00,1.679,1.6793,1.67895,1.67895,164600000.0
2009-04-03 19:01:00,1.6789,1.6789,1.6789,1.6789,54600000.0
2009-04-03 19:02:00,1.6789,1.6789,1.67875,1.67875,100600000.0
2009-04-03 19:03:00,1.6788,1.6792,1.67875,1.67915,85800000.0
2009-04-03 19:04:00,1.67915,1.67935,1.67905,1.6791,171600000.0
2009-04-03 19:05:00,1.67905,1.6796,1.67905,1.6792,128000000.0
2009-04-03 19:06:00,1.679,1.679,1.6779,1.6779,214200000.0
2009-04-03 19:07:00,1.67775,1.6787,1.67775,1.6786,180400000.0
2009-04-03 19:08:00,1.67875,1.679,1.67825,1.6784,284600000.0
2009-04-03 19:09:00,1.6783,1.6785,1.6773,1.67735,253000000.0
2009-04-03 19:10:00,1.67745,1.67745,1.67695,1.67735,101200000.0
2009-04-03 19:11:00,1.6773,1.6779,1.6773,1.6779,119400000.0
2009-04-03 19:12:00,1.6779,1.6782,1.67745,1.67775,187600000.0
2009-04-03 19:13:00,1.67775,1.6784,1.6777,1.6782,187200000.0
2009-04-03 19:14:00,1.67805,1.6784,1.678,1.6782,85200000.0
2009-04-03 19:15:00,1.6784,1.6784,1.67815,1.67815,92200000.0
2009-04-03 19:16:00,1.67815,1.67885,1.67815,1.6785,226600000.0
2009-04-03 19:17:00,1.6785,1.67885,1.67835,1.67885,211000000.0
2009-04-03 19:18:00,1.6789,1.679,1.67885,1.6789,73600000.0
2009-04-03 19:19:00,1.679,1.67915,1.6788,1.679,86400000.0
2009-04-03 19:20:00,1.679,1.679,1.6789,1.67895,44800000.0
2009-04-03 19:21:00,1.67895,1.67895,1.6787,1.67885,68800000.0
2009-04-03 19:22:00,1.67885,1.67915,1.67885,1.67915,106800000.0
2009-04-03 19:23:00,1.67915,1.67915,1.67895,1.67915,83600000.0
2009-04-03 19:24:00,1.67915,1.6799,1.679,1.6798,153200000.0
2009-04-03 19:25:00,1.67975,1.68005,1.6794,1.6797,301199999.0
2009-04-03 19:26:00,1.6797,1.6797,1.67915,1.67915,120400000.0
2009-04-03 19:27:00,1.6792,1.67925,1.6789,1.67895,89200000.0
2009-04-03 19:28:00,1.6789,1.6791,1.67865,1.67885,142600000.0
2009-04-03 19:29:00,1.67885,1.6799,1.67885,1.6799,289600000.0
2009-04-03 19:30:00,1.6799,1.6811,1.6797,1.68075,435000000.0
2009-04-03 19:31:00,1.68075,1.68075,1.68025,1.6806,238599999.0
2009-04-03 19:32:00,1.6806,1.6806,1.6803,1.68035,134600000.0
2009-04-03 19:33:00,1.68035,1.6804,1.6799,1.68025,133400000.0
2009-04-03 19:34:00,1.68025,1.6806,1.68005,1.6805,154000000.0
2009-04-03 19:35:00,1.6806,1.6807,1.68045,1.68055,158000000.0
2009-04-03 19:36:00,1.6804,1.68075,1.6804,1.68055,119800000.0
2009-04-03 19:37:00,1.68055,1.68055,1.67895,1.67905,181400000.0
2009-04-03 19:38:00,1.67905,1.6791,1.6789,1.6789,144000000.0
2009-04-03 19:39:00,1.67895,1.67925,1.67895,1.6791,127800000.0
2009-04-03 19:40:00,1.67915,1.67915,1.67875,1.67895,257000000.0
2009-04-03 19:41:00,1.67895,1.6791,1.67885,1.6791,259400000.0
2009-04-03 19:42:00,1.6791,1.67935,1.6789,1.6789,108000000.0
2009-04-03 19:43:00,1.6789,1.6795,1.6789,1.67935,115200000.0
2009-04-03 19:44:00,1.67945,1.68035,1.67945,1.68025,143600000.0
2009-04-03 19:45:00,1.68025,1.68025,1.6795,1.6799,156200000.0
2009-04-03 19:46:00,1.6799,1.68025,1.6798,1.67995,139600000.0
2009-04-03 19:47:00,1.67995,1.6803,1.67995,1.6803,140200000.0
2009-04-03 19:48:00,1.6802,1.68045,1.68,1.68045,128200000.0
2009-04-03 19:49:00,1.6804,1.68055,1.6803,1.6803,64000000.0
2009-04-03 19:50:00,1.68025,1.68055,1.6802,1.68045,59200000.0
2009-04-03 19:51:00,1.68045,1.68075,1.68045,1.68075,60800000.0
2009-04-03 19:52:00,1.6803,1.68045,1.6802,1.68025,38400000.0
2009-04-03 19:53:00,1.6804,1.68055,1.6801,1.68055,105200000.0
2009-04-03 19:54:00,1.68045,1.6808,1.6801,1.6801,193200000.0
2009-04-03 19:55:00,1.68045,1.68045,1.68035,1.68035,126400000.0
2009-04-03 19:56:00,1.68035,1.68035,1.67985,1.67995,78400000.0
2009-04-03 19:57:00,1.68,1.68025,1.67995,1.67995,96000000.0
2009-04-03 19:58:00,1.67995,1.68015,1.6795,1.68005,160000000.0
2009-04-03 19:59:00,1.68005,1.6807,1.68005,1.68045,267200000.0
2009-04-03 20:00:00,1.68065,1.6812,1.6804,1.6811,246000000.0
2009-04-03 20:01:00,1.68105,1.682,1.68105,1.68185,155200000.0
2009-04-03 20:02:00,1.68185,1.6821,1.6814,1.6818,221200000.0
2009-04-03 20:03:00,1.6818,1.6819,1.68145,1.6816,278800000.0
2009-04-03 20:04:00,1.6816,1.68165,1.68115,1.68125,180000000.0
2009-04-03 20:05:00,1.6812,1.6816,1.68115,1.68135,265400000.0
2009-04-03 20:06:00,1.68135,1.68195,1.6812,1.6817,246600000.0
2009-04-03 20:07:00,1.68155,1.68165,1.68085,1.68105,275399999.0
2009-04-03 20:08:00,1.68105,1.6812,1.6807,1.68085,156600000.0
2009-04-03 20:09:00,1.6808,1.68085,1.6803,1.6805,97600000.0
2009-04-03 20:10:00,1.6804,1.68105,1.6804,1.6807,196600000.0
2009-04-03 20:11:00,1.6807,1.6819,1.6807,1.6816,288400000.0
2009-04-03 20:12:00,1.68115,1.68115,1.68045,1.68055,193400000.0
2009-04-03 20:13:00,1.6806,1.68075,1.68045,1.68065,129600000.0
2009-04-03 20:14:00,1.68055,1.6809,1.68055,1.68085,142200000.0
2009-04-03 20:15:00,1.6808,1.6812,1.68065,1.6809,228200000.0
2009-04-03 20:16:00,1.68085,1.68115,1.6806,1.68075,230400000.0
2009-04-03 20:17:00,1.68075,1.6811,1.68065,1.6808,92800000.0
2009-04-03 20:18:00,1.6809,1.68105,1.6809,1.68105,104000000.0
2009-04-03 20:19:00,1.68105,1.68105,1.6802,1.6805,265600000.0
2009-04-03 20:20:00,1.6806,1.68085,1.68035,1.6807,230400000.0
2009-04-03 20:21:00,1.6807,1.68085,1.6801,1.6801,250000000.0
2009-04-03 20:22:00,1.6802,1.68085,1.68,1.68055,323200000.0
2009-04-03 20:23:00,1.6806,1.6806,1.68,1.6804,131200000.0
2009-04-03 20:24:00,1.68045,1.68125,1.6804,1.68105,217600000.0
2009-04-03 20:25:00,1.681,1.6812,1.6808,1.68085,169600000.0
2009-04-03 20:26:00,1.6811,1.6811,1.68085,1.681,304000000.0
2009-04-03 20:27:00,1.68085,1.6813,1.68065,1.68115,310800000.0
2009-04-03 20:28:00,1.68115,1.68145,1.6807,1.6808,317600000.0
2009-04-03 20:29:00,1.6808,1.6808,1.68005,1.68005,347000000.0
2009-04-03 20:30:00,1.6802,1.6804,1.67995,1.6803,147000000.0
2009-04-03 20:31:00,1.6803,1.6803,1.67915,1.6797,388400000.0
2009-04-03 20:32:00,1.6797,1.68015,1.67925,1.6801,289600000.0
2009-04-03 20:33:00,1.6801,1.6803,1.67975,1.6799,289200000.0
2009-04-03 20:34:00,1.68,1.6803,1.67965,1.6803,279000000.0
2009-04-03 20:35:00,1.68025,1.68025,1.6796,1.6796,197800000.0
2009-04-03 20:36:00,1.6796,1.68,1.6796,1.6796,173800000.0
2009-04-03 20:37:00,1.6796,1.67985,1.6795,1.67955,171600000.0
2009-04-03 20:38:00,1.6795,1.6799,1.67935,1.6795,240000000.0
2009-04-03 20:39:00,1.6794,1.6797,1.67935,1.6794,193600000.0
2009-04-03 20:40:00,1.67945,1.6798,1.67945,1.67965,107000000.0
2009-04-03 20:41:00,1.67965,1.6798,1.67875,1.6788,330800000.0
2009-04-03 20:42:00,1.6788,1.679,1.67875,1.67875,105600000.0
2009-04-03 20:43:00,1.6787,1.6787,1.67835,1.6785,113600000.0
2009-04-03 20:44:00,1.6785,1.67865,1.67845,1.6785,88000000.0
2009-04-03 20:45:00,1.6785,1.6793,1.6783,1.6792,331000000.0
2009-04-03 20:46:00,1.6793,1.6793,1.6784,1.6788,373000000.0
2009-04-03 20:47:00,1.6789,1.67905,1.6785,1.67885,274800000.0
2009-04-03 20:48:00,1.67885,1.67915,1.6784,1.67895,291000000.0
2009-04-03 20:49:00,1.67895,1.679,1.67855,1.67895,231800000.0
2009-04-03 20:50:00,1.67895,1.6791,1.6787,1.67875,220800000.0
2009-04-03 20:51:00,1.6788,1.67895,1.6783,1.67835,75200000.0
2009-04-03 20:52:00,1.67825,1.67885,1.67825,1.67855,285200000.0
2009-04-03 20:53:00,1.67855,1.67865,1.67845,1.67855,40000000.0
2009-04-03 20:54:00,1.67855,1.6787,1.6781,1.67825,89600000.0
2009-04-03 20:55:00,1.6783,1.6783,1.6781,1.6783,116800000.0
2009-04-03 20:56:00,1.6782,1.67885,1.67815,1.67815,174400000.0
2009-04-03 20:57:00,1.67815,1.67885,1.6781,1.6783,247000000.0
2009-04-03 20:58:00,1.67825,1.67835,1.67775,1.67775,302200000.0
2009-04-03 20:59:00,1.67765,1.67785,1.67645,1.6765,388400000.0
2009-04-03 21:00:00,1.6765,1.6769,1.67565,1.6769,510400000.0
2009-04-03 21:01:00,1.67685,1.6774,1.6768,1.6771,334800000.0
2009-04-03 21:02:00,1.6771,1.6771,1.6762,1.67655,232400000.0
2009-04-03 21:03:00,1.6765,1.67655,1.67615,1.67615,260200000.0
2009-04-03 21:04:00,1.67615,1.67705,1.67615,1.6769,168000000.0
2009-04-03 21:05:00,1.677,1.67705,1.6767,1.67675,111400000.0
2009-04-03 21:06:00,1.67675,1.6776,1.6766,1.6773,323000000.0
2009-04-03 21:07:00,1.67725,1.6774,1.6759,1.67625,282800000.0
2009-04-03 21:08:00,1.6765,1.6769,1.6765,1.6767,94000000.0
2009-04-03 21:09:00,1.67685,1.67685,1.6766,1.67675,105400000.0
2009-04-03 21:10:00,1.6767,1.6767,1.67625,1.67645,92400000.0
2009-04-03 21:11:00,1.67645,1.6766,1.67625,1.6765,62400000.0
2009-04-03 21:12:00,1.6765,1.6774,1.6765,1.6774,207600000.0
2009-04-03 21:13:00,1.6774,1.6775,1.6771,1.67725,470600000.0
2009-04-03 21:14:00,1.6773,1.67735,1.6769,1.677,84600000.0
2009-04-03 21:15:00,1.67705,1.6771,1.67695,1.6771,38400000.0
2009-04-03 21:16:00,1.6772,1.67755,1.6772,1.67725,92600000.0
2009-04-03 21:17:00,1.67725,1.6774,1.6772,1.6772,86200000.0
2009-04-03 21:18:00,1.67725,1.67725,1.677,1.677,44800000.0
2009-04-03 21:19:00,1.677,1.6774,1.67675,1.6768,76600000.0
2009-04-03 21:20:00,1.67685,1.6773,1.67685,1.67725,83200000.0
2009-04-03 21:21:00,1.6772,1.6773,1.6767,1.6767,75200000.0
2009-04-03 21:22:00,1.6767,1.6768,1.6763,1.6768,129600000.0
2009-04-03 21:23:00,1.67675,1.6769,1.6766,1.6767,70200000.0
2009-04-03 21:24:00,1.6767,1.6767,1.6762,1.6765,62200001.0
2009-04-03 21:25:00,1.67635,1.67655,1.6762,1.67655,108600000.0
2009-04-03 21:26:00,1.67655,1.6768,1.6765,1.6768,73400000.0
2009-04-03 21:27:00,1.6768,1.6768,1.6763,1.6765,57600000.0
2009-04-03 21:28:00,1.6765,1.6769,1.6764,1.6769,91000000.0
2009-04-03 21:29:00,1.67695,1.6771,1.6764,1.67645,109200000.0
2009-04-03 21:30:00,1.67645,1.6765,1.67605,1.6762,143000000.0
2009-04-03 21:31:00,1.6762,1.67625,1.6758,1.67595,164200000.0
2009-04-03 21:32:00,1.676,1.67615,1.6755,1.6755,76600000.0
2009-04-03 21:33:00,1.6755,1.6758,1.6755,1.6758,94400000.0
2009-04-03 21:34:00,1.6758,1.6758,1.67545,1.67545,33600000.0
2009-04-03 21:35:00,1.6756,1.6757,1.67545,1.67545,44800000.0
2009-04-03 21:36:00,1.67535,1.67545,1.67485,1.6752,115200000.0
2009-04-03 21:37:00,1.67525,1.67535,1.6745,1.67525,138400000.0
2009-04-03 21:38:00,1.67515,1.67525,1.6749,1.675,145600000.0
2009-04-03 21:39:00,1.675,1.67505,1.6748,1.675,65400000.0
2009-04-03 21:40:00,1.67505,1.67515,1.67485,1.67515,54400000.0
2009-04-03 21:41:00,1.67515,1.67525,1.675,1.6752,60800000.0
2009-04-03 21:42:00,1.67515,1.67515,1.6748,1.67495,180800000.0
2009-04-03 21:43:00,1.67495,1.6755,1.6749,1.67505,187000000.0
2009-04-03 21:44:00,1.6749,1.6753,1.6749,1.6751,114800000.0
2009-04-03 21:45:00,1.67515,1.67515,1.6747,1.67515,111400000.0
2009-04-03 21:46:00,1.6753,1.6753,1.67485,1.67485,124400000.0
2009-04-03 21:47:00,1.6748,1.67495,1.6747,1.67485,96000000.0
2009-04-03 21:48:00,1.6751,1.6751,1.6745,1.67465,178600000.0
2009-04-03 21:49:00,1.67475,1.6751,1.67475,1.6751,145200000.0
2009-04-03 21:50:00,1.67525,1.6753,1.67495,1.6751,101600000.0
2009-04-03 21:51:00,1.6752,1.67525,1.67415,1.6742,131000000.0
2009-04-03 21:52:00,1.67415,1.6752,1.67415,1.6749,129200000.0
2009-04-03 21:53:00,1.6749,1.6756,1.67455,1.67525,200600000.0
2009-04-03 21:54:00,1.6751,1.6757,1.6748,1.6755,208000000.0
2009-04-03 21:55:00,1.6756,1.67615,1.6754,1.67575,133800000.0
2009-04-03 21:56:00,1.6758,1.6761,1.6755,1.6761,68000000.0
2009-04-03 21:57:00,1.67605,1.67625,1.67595,1.676,92400000.0
2009-04-03 21:58:00,1.676,1.676,1.6757,1.67575,62200000.0
2009-04-03 21:59:00,1.67575,1.67645,1.67575,1.676,175200000.0
2009-04-03 22:00:00,1.67625,1.67655,1.67605,1.6761,182200000.0
2009-04-03 22:01:00,1.6761,1.6772,1.6761,1.67715,108000000.0
2009-04-03 22:02:00,1.67725,1.6776,1.67715,1.6773,148200000.0
2009-04-03 22:03:00,1.6773,1.6773,1.6771,1.67715,32000000.0
2009-04-03 22:04:00,1.67715,1.67745,1.67715,1.6774,32000000.0
2009-04-03 22:05:00,1.67745,1.6781,1.67745,1.6781,76000000.0
2009-04-03 22:06:00,1.6782,1.6782,1.67755,1.67785,113200000.0
2009-04-03 22:07:00,1.67785,1.678,1.67745,1.67775,125800000.0
2009-04-03 22:08:00,1.67785,1.67805,1.6777,1.6778,38400000.0
2009-04-03 22:09:00,1.6777,1.678,1.6777,1.67795,28800000.0
2009-04-03 22:10:00,1.67825,1.67845,1.6781,1.67845,100600000.0
2009-04-03 22:11:00,1.67865,1.67895,1.6783,1.67855,176200000.0
2009-04-03 22:12:00,1.6787,1.6791,1.6785,1.6785,138800000.0
2009-04-03 22:13:00,1.6786,1.67905,1.6786,1.6787,60800000.0
2009-04-03 22:14:00,1.6787,1.6789,1.6782,1.6785,194200000.0
2009-04-03 22:15:00,1.6785,1.67865,1.67845,1.6786,91000000.0
2009-04-03 22:16:00,1.67855,1.6786,1.67815,1.67825,176400000.0
2009-04-03 22:17:00,1.6784,1.6785,1.67825,1.6785,70400000.0
2009-04-03 22:18:00,1.6785,1.6787,1.6781,1.6784,149600000.0
2009-04-03 22:19:00,1.67835,1.6786,1.67825,1.67855,107000000.0
2009-04-03 22:20:00,1.67855,1.67855,1.67855,1.67855,8000000.0
2009-04-03 22:21:00,1.67855,1.6786,1.67795,1.6782,133800000.0
2009-04-03 22:22:00,1.67815,1.67825,1.6781,1.67825,19200000.0
2009-04-03 22:23:00,1.6779,1.67815,1.6769,1.6773,159400000.0
2009-04-03 22:24:00,1.6771,1.6772,1.6767,1.6769,225800000.0
2009-04-03 22:25:00,1.6769,1.6779,1.6768,1.6774,266400000.0
2009-04-03 22:26:00,1.67755,1.6776,1.6763,1.67725,148000000.0
2009-04-03 22:27:00,1.67725,1.67725,1.67675,1.67675,43000000.0
2009-04-03 22:28:00,1.67675,1.67685,1.67635,1.67635,97200000.0
2009-04-03 22:29:00,1.67635,1.67665,1.67615,1.67645,145200000.0
2009-04-03 22:30:00,1.67645,1.6767,1.67605,1.67625,91000000.0
2009-04-03 22:31:00,1.6762,1.6766,1.67615,1.67655,65600000.0
2009-04-03 22:32:00,1.67655,1.677,1.67645,1.67695,60600000.0
2009-04-03 22:33:00,1.67695,1.6778,1.67695,1.6777,103600000.0
2009-04-03 22:34:00,1.67765,1.67785,1.67755,1.6777,38200000.0
2009-04-03 22:35:00,1.67755,1.67815,1.67755,1.67785,32000000.0
2009-04-03 22:36:00,1.67795,1.67795,1.6772,1.6776,108800000.0
2009-04-03 22:37:00,1.67755,1.67755,1.67755,1.67755,6400000.0
2009-04-03 22:38:00,1.6777,1.67835,1.6777,1.67835,49600000.0
2009-04-03 22:39:00,1.67845,1.67855,1.678,1.6785,71800000.0
2009-04-03 22:40:00,1.67855,1.679,1.67755,1.679,191200000.0
2009-04-03 22:41:00,1.6791,1.6791,1.678,1.67845,87400000.0
2009-04-03 22:42:00,1.67845,1.67975,1.67845,1.67945,137200000.0
2009-04-03 22:43:00,1.6795,1.6795,1.6793,1.6793,41600000.0
2009-04-03 22:44:00,1.67925,1.6793,1.6778,1.6782,149600000.0
2009-04-03 22:45:00,1.6782,1.67965,1.67805,1.6796,143200000.0
2009-04-03 22:46:00,1.67975,1.67975,1.6791,1.67925,90800000.0
2009-04-03 22:47:00,1.6792,1.6793,1.6783,1.67835,213000000.0
2009-04-03 22:48:00,1.67835,1.67915,1.6777,1.6788,175600000.0
2009-04-03 22:49:00,1.67875,1.67875,1.6774,1.67805,207000000.0
2009-04-03 22:50:00,1.6781,1.67815,1.6781,1.6781,9600000.0
2009-04-03 22:51:00,1.6781,1.6782,1.67805,1.67805,54400000.0
2009-04-03 22:52:00,1.67805,1.6782,1.6776,1.67765,44400000.0
2009-04-03 22:53:00,1.67775,1.6783,1.6777,1.678,56000000.0
2009-04-03 22:54:00,1.678,1.6781,1.6779,1.6781,68800000.0
2009-04-03 22:55:00,1.6781,1.67845,1.6776,1.67845,123000000.0
2009-04-03 22:56:00,1.6785,1.67865,1.67605,1.67605,97400000.0
2009-04-03 22:57:00,1.67595,1.67845,1.67595,1.67835,86400000.0
2009-04-03 22:58:00,1.67835,1.67875,1.67775,1.67855,107000000.0
2009-04-03 22:59:00,1.6785,1.6785,1.6779,1.678,28800000.0
2009-04-05 23:00:00,1.6761,1.67614,1.6759,1.67596,40000000.0
2009-04-05 23:01:00,1.67568,1.67604,1.67561,1.67604,27600000.0
2009-04-05 23:02:00,1.67623,1.67623,1.67541,1.67592,70400000.0
2009-04-05 23:03:00,1.67557,1.67587,1.67547,1.67578,29600000.0
2009-04-05 23:04:00,1.67593,1.67607,1.67548,1.67604,32000000.0
2009-04-05 23:05:00,1.67595,1.67623,1.67568,1.67593,31200000.0
2009-04-05 23:06:00,1.6762,1.67636,1.67583,1.67636,27200000.0
2009-04-05 23:07:00,1.67623,1.67674,1.6761,1.67631,67200000.0
2009-04-05 23:08:00,1.67588,1.67662,1.67556,1.67578,81000000.0
2009-04-05 23:09:00,1.67577,1.67613,1.67531,1.67559,91400000.0
2009-04-05 23:10:00,1.67573,1.67603,1.67538,1.6758,223400000.0
2009-04-05 23:11:00,1.67555,1.67603,1.67504,1.67523,121600000.0
2009-04-05 23:12:00,1.6752,1.67527,1.67482,1.67507,37000000.0
2009-04-05 23:13:00,1.67492,1.67534,1.67492,1.67518,32000000.0
2009-04-05 23:14:00,1.67499,1.6754,1.67476,1.67514,149000000.0
2009-04-05 23:15:00,1.67498,1.67508,1.6745,1.6749,116000000.0
2009-04-05 23:16:00,1.6753,1.6754,1.67525,1.6754,16000000.0
2009-04-05 23:17:00,1.67537,1.67537,1.67525,1.67528,35200000.0
2009-04-05 23:18:00,1.6754,1.6757,1.6754,1.6756,16000000.0
2009-04-05 23:19:00,1.6758,1.67615,1.67575,1.67615,32000000.0
2009-04-05 23:20:00,1.67615,1.67615,1.67615,1.67615,3200000.0
2009-04-05 23:21:00,1.67615,1.67615,1.67615,1.67615,6400000.0
2009-04-05 23:22:00,1.67615,1.67615,1.67545,1.67605,15400000.0
2009-04-05 23:23:00,1.67546,1.67553,1.67538,1.67539,75200000.0
2009-04-05 23:24:00,1.67605,1.67605,1.67605,1.67605,6400000.0
2009-04-05 23:25:00,1.67545,1.6757,1.67545,1.67554,126400000.0
2009-04-05 23:26:00,1.67568,1.67586,1.67561,1.67574,108800000.0
2009-04-05 23:27:00,1.67605,1.67605,1.676,1.67605,17600000.0
2009-04-05 23:28:00,1.67615,1.67615,1.67615,1.67615,17600000.0
2009-04-05 23:29:00,1.67615,1.67615,1.67615,1.67615,9600000.0
2009-04-05 23:30:00,1.6762,1.6763,1.6762,1.6763,11200000.0
2009-04-05 23:31:00,1.67645,1.67645,1.67645,1.67645,3200000.0
2009-04-05 23:32:00,1.6767,1.67685,1.6767,1.6768,9600000.0
2009-04-05 23:33:00,1.6768,1.6771,1.67675,1.67705,12200000.0
2009-04-05 23:34:00,1.6765,1.67665,1.6765,1.67665,3200000.0
2009-04-05 23:35:00,1.67665,1.67665,1.67665,1.67665,1600000.0
2009-04-05 23:36:00,1.6768,1.6768,1.6768,1.6768,3200000.0
2009-04-05 23:37:00,1.67645,1.6768,1.67645,1.67675,12800000.0
2009-04-05 23:38:00,1.6766,1.67675,1.6766,1.67675,8400000.0
2009-04-05 23:39:00,1.67675,1.67675,1.67675,1.67675,1600000.0
2009-04-05 23:40:00,1.6768,1.6769,1.6768,1.6769,4800000.0
2009-04-05 23:41:00,1.6768,1.67695,1.6768,1.67695,24000000.0
2009-04-05 23:42:00,1.67675,1.67705,1.6766,1.6769,33600000.0
2009-04-05 23:43:00,1.67695,1.677,1.67645,1.67645,14400000.0
2009-04-05 23:44:00,1.67635,1.67645,1.67635,1.67645,3200000.0
2009-04-05 23:45:00,1.67612,1.67669,1.67601,1.67604,275400000.0
2009-04-05 23:46:00,1.67645,1.67675,1.6764,1.6766,40000000.0
2009-04-05 23:47:00,1.67655,1.6767,1.67655,1.6767,4800000.0
2009-04-05 23:48:00,1.6768,1.67685,1.6768,1.6768,9600000.0
2009-04-05 23:49:00,1.6768,1.67695,1.6768,1.6769,22400000.0
2009-04-05 23:50:00,1.6769,1.6769,1.6769,1.6769,4800000.0
2009-04-05 23:51:00,1.67685,1.677,1.67675,1.677,44800000.0
2009-04-05 23:52:00,1.677,1.6771,1.6769,1.6769,9600000.0
2009-04-05 23:53:00,1.6765,1.67675,1.67635,1.6766,84800000.0
2009-04-05 23:54:00,1.6765,1.6767,1.6765,1.6767,14400000.0
2009-04-05 23:55:00,1.6767,1.6767,1.6766,1.67665,16000000.0
2009-04-05 23:56:00,1.67665,1.6767,1.67665,1.6767,9600000.0
2009-04-05 23:57:00,1.67665,1.6768,1.67665,1.67665,49600000.0
2009-04-05 23:58:00,1.6767,1.67675,1.6767,1.6767,56000000.0
2009-04-05 23:59:00,1.6767,1.6767,1.67665,1.67665,25600000.0
2009-04-06 00:00:00,1.67665,1.67705,1.67665,1.6769,107200000.0
2009-04-06 00:01:00,1.6769,1.6769,1.67685,1.67685,9600000.0
2009-04-06 00:02:00,1.67685,1.67695,1.6766,1.6766,105600000.0
2009-04-06 00:03:00,1.67675,1.67675,1.6766,1.6766,96000000.0
2009-04-06 00:04:00,1.67655,1.67665,1.6762,1.6763,83200000.0
2009-04-06 00:05:00,1.6762,1.67795,1.67375,1.6764,220600000.0
2009-04-06 00:06:00,1.6759,1.67815,1.67565,1.67685,313000000.0
2009-04-06 00:07:00,1.6768,1.6773,1.6755,1.6765,158200000.0
2009-04-06 00:08:00,1.67665,1.6779,1.6765,1.6776,127800000.0
2009-04-06 00:09:00,1.6778,1.678,1.67695,1.67735,115200000.0
2009-04-06 00:10:00,1.67735,1.67775,1.67675,1.67775,156800000.0
2009-04-06 00:11:00,1.67775,1.67835,1.6775,1.6777,128000000.0
2009-04-06 00:12:00,1.6777,1.67805,1.67765,1.678,171200000.0
2009-04-06 00:13:00,1.678,1.67815,1.6776,1.6776,153600000.0
2009-04-06 00:14:00,1.67745,1.6779,1.67735,1.6778,160000000.0
2009-04-06 00:15:00,1.6778,1.67855,1.67755,1.67845,140800000.0
2009-04-06 00:16:00,1.67845,1.6785,1.6773,1.6777,272000000.0
2009-04-06 00:17:00,1.6777,1.6784,1.6777,1.6783,84800000.0
2009-04-06 00:18:00,1.6783,1.67845,1.6779,1.6781,150400000.0
2009-04-06 00:19:00,1.67815,1.67855,1.67725,1.67825,261200000.0
2009-04-06 00:20:00,1.6783,1.67855,1.67745,1.6779,124800000.0
2009-04-06 00:21:00,1.67785,1.6783,1.6777,1.6783,104000000.0
2009-04-06 00:22:00,1.6783,1.6783,1.67695,1.6775,83600000.0
2009-04-06 00:23:00,1.6775,1.6782,1.6774,1.67815,120000000.0
2009-04-06 00:24:00,1.67815,1.67815,1.67755,1.67795,86400000.0
2009-04-06 00:25:00,1.678,1.6783,1.6776,1.6776,123200000.0
2009-04-06 00:26:00,1.67775,1.67845,1.6775,1.67845,73600000.0
2009-04-06 00:27:00,1.67845,1.6788,1.678,1.6787,105600000.0
2009-04-06 00:28:00,1.67875,1.67885,1.67815,1.67875,155200000.0
2009-04-06 00:29:00,1.67885,1.67885,1.6782,1.67875,88000000.0
2009-04-06 00:30:00,1.67875,1.67875,1.67845,1.6785,102400000.0
2009-04-06 00:31:00,1.6785,1.6785,1.6777,1.67815,113600000.0
2009-04-06 00:32:00,1.67815,1.6782,1.67695,1.67695,359200000.0
2009-04-06 00:33:00,1.67695,1.67725,1.67695,1.67705,193600000.0
2009-04-06 00:34:00,1.67695,1.6779,1.67695,1.6779,127400000.0
2009-04-06 00:35:00,1.6779,1.6779,1.67765,1.67765,64000000.0
2009-04-06 00:36:00,1.67765,1.67775,1.67765,1.6777,16000000.0
2009-04-06 00:37:00,1.6777,1.67795,1.67755,1.6779,83200000.0
2009-04-06 00:38:00,1.6779,1.6781,1.6776,1.6781,108800000.0
2009-04-06 00:39:00,1.6781,1.6783,1.67745,1.6783,124800000.0
2009-04-06 00:40:00,1.67855,1.67855,1.6772,1.6782,156800000.0
2009-04-06 00:41:00,1.6782,1.6782,1.67725,1.67735,113000000.0
2009-04-06 00:42:00,1.6773,1.6779,1.67695,1.6779,88000000.0
2009-04-06 00:43:00,1.6779,1.67795,1.6779,1.6779,54400000.0
2009-04-06 00:44:00,1.6779,1.67845,1.6772,1.6772,273600000.0
2009-04-06 00:45:00,1.67705,1.6778,1.67695,1.6776,189200000.0
2009-04-06 00:46:00,1.6776,1.678,1.6775,1.67785,208000000.0
2009-04-06 00:47:00,1.67785,1.6782,1.67775,1.6782,92800000.0
2009-04-06 00:48:00,1.6782,1.67845,1.6782,1.6784,35200000.0
2009-04-06 00:49:00,1.6784,1.6784,1.6784,1.6784,25600000.0
2009-04-06 00:50:00,1.6786,1.6786,1.6779,1.67805,86400000.0
2009-04-06 00:51:00,1.67805,1.67815,1.67805,1.67815,96000000.0
2009-04-06 00:52:00,1.6783,1.6783,1.67805,1.6782,43200000.0
2009-04-06 00:53:00,1.6782,1.6782,1.6782,1.6782,27200000.0
2009-04-06 00:54:00,1.6782,1.67825,1.67815,1.67825,92800000.0
2009-04-06 00:55:00,1.67825,1.6783,1.6779,1.6779,67200000.0
2009-04-06 00:56:00,1.6779,1.6781,1.6779,1.67805,96000000.0
2009-04-06 00:57:00,1.67805,1.6781,1.67795,1.67795,76800000.0
2009-04-06 00:58:00,1.67795,1.67875,1.67785,1.67865,153600000.0
2009-04-06 00:59:00,1.6785,1.67905,1.6781,1.67905,193600000.0
2009-04-06 01:00:00,1.6792,1.6792,1.67875,1.67885,59200000.0
2009-04-06 01:01:00,1.67845,1.6785,1.6776,1.678,113800000.0
2009-04-06 01:02:00,1.678,1.6782,1.6762,1.67745,157000000.0
2009-04-06 01:03:00,1.67745,1.67805,1.67745,1.67775,107200000.0
2009-04-06 01:04:00,1.6777,1.6777,1.67755,1.67755,86400000.0
2009-04-06 01:05:00,1.67755,1.67765,1.6769,1.6775,147200000.0
2009-04-06 01:06:00,1.6775,1.67765,1.67705,1.6774,204800000.0
2009-04-06 01:07:00,1.6774,1.6777,1.67725,1.6777,147200000.0
2009-04-06 01:08:00,1.67745,1.6775,1.67715,1.6775,59200000.0
2009-04-06 01:09:00,1.6774,1.6784,1.6773,1.6784,168000000.0
2009-04-06 01:10:00,1.67835,1.679,1.67805,1.6787,260800000.0
2009-04-06 01:11:00,1.6787,1.67905,1.67785,1.678,33600000.0
2009-04-06 01:12:00,1.678,1.6781,1.6779,1.6781,14400000.0
2009-04-06 01:13:00,1.67815,1.6784,1.67815,1.6784,22400000.0
2009-04-06 01:14:00,1.67845,1.6785,1.6784,1.6785,12800000.0
2009-04-06 01:15:00,1.6786,1.67895,1.6782,1.6785,97600000.0
2009-04-06 01:16:00,1.6786,1.6789,1.6784,1.67865,108800000.0
2009-04-06 01:17:00,1.67855,1.679,1.6784,1.6785,99200000.0
2009-04-06 01:18:00,1.6787,1.6787,1.67845,1.67845,12800000.0
2009-04-06 01:19:00,1.67825,1.6786,1.67825,1.6786,36800000.0
2009-04-06 01:20:00,1.6786,1.67865,1.6781,1.6781,16000000.0
2009-04-06 01:21:00,1.6783,1.6785,1.6783,1.6785,16000000.0
2009-04-06 01:22:00,1.6785,1.6786,1.6785,1.6785,16000000.0
2009-04-06 01:23:00,1.6785,1.6785,1.67845,1.67845,12800000.0
2009-04-06 01:24:00,1.6785,1.6787,1.67835,1.67855,65600000.0
2009-04-06 01:25:00,1.67855,1.67865,1.6784,1.67865,16000000.0
2009-04-06 01:26:00,1.6787,1.6792,1.67855,1.679,52800000.0
2009-04-06 01:27:00,1.67895,1.67895,1.67885,1.67885,38400000.0
2009-04-06 01:28:00,1.67885,1.67885,1.67885,1.67885,3200000.0
2009-04-06 01:29:00,1.6789,1.679,1.67835,1.67835,46400000.0
2009-04-06 01:30:00,1.67835,1.67835,1.67835,1.67835,3200000.0
2009-04-06 01:31:00,1.67835,1.67875,1.67815,1.6783,40000000.0
2009-04-06 01:32:00,1.67835,1.6785,1.6783,1.6785,67200000.0
2009-04-06 01:33:00,1.6784,1.67915,1.6783,1.67915,140800000.0
2009-04-06 01:34:00,1.67915,1.67915,1.6786,1.6786,38400000.0
2009-04-06 01:35:00,1.6792,1.67935,1.6787,1.67875,99200000.0
2009-04-06 01:36:00,1.6788,1.6794,1.67875,1.6794,25600000.0
2009-04-06 01:37:00,1.6795,1.6795,1.6793,1.6793,16000000.0
2009-04-06 01:38:00,1.6793,1.67935,1.6785,1.6785,65600000.0
2009-04-06 01:39:00,1.6785,1.67855,1.6779,1.67805,51200000.0
2009-04-06 01:40:00,1.67805,1.67805,1.67765,1.6777,94400000.0
2009-04-06 01:41:00,1.6778,1.6785,1.67765,1.6779,51200000.0
2009-04-06 01:42:00,1.67805,1.67805,1.67795,1.67805,33600000.0
2009-04-06 01:43:00,1.67805,1.6783,1.67785,1.67815,64000000.0
2009-04-06 01:44:00,1.67815,1.6782,1.6774,1.6781,152000000.0
2009-04-06 01:45:00,1.6781,1.67825,1.67785,1.67825,59200000.0
2009-04-06 01:46:00,1.67815,1.67875,1.67815,1.67875,65600000.0
2009-04-06 01:47:00,1.6786,1.6786,1.6783,1.67845,51200000.0
2009-04-06 01:48:00,1.6785,1.67875,1.67825,1.6783,75200000.0
2009-04-06 01:49:00,1.6781,1.6786,1.67765,1.6786,113600000.0
2009-04-06 01:50:00,1.67865,1.67895,1.6784,1.6787,158400000.0
2009-04-06 01:51:00,1.67875,1.6789,1.6785,1.6786,51200000.0
2009-04-06 01:52:00,1.67865,1.679,1.67855,1.67875,67200000.0
2009-04-06 01:53:00,1.67875,1.67915,1.67835,1.6786,84800000.0
2009-04-06 01:54:00,1.6786,1.6786,1.67845,1.6786,60800000.0
2009-04-06 01:55:00,1.67865,1.6787,1.67865,1.6787,27200000.0
2009-04-06 01:56:00,1.67865,1.67865,1.678,1.6781,97600000.0
2009-04-06 01:57:00,1.678,1.6781,1.67775,1.6781,57600000.0
2009-04-06 01:58:00,1.6781,1.6781,1.6774,1.67805,218600000.0
2009-04-06 01:59:00,1.6779,1.6786,1.6777,1.6783,212200000.0
2009-04-06 02:00:00,1.6783,1.6786,1.6783,1.6785,72000000.0
2009-04-06 02:01:00,1.6785,1.67855,1.6784,1.6784,76800000.0
2009-04-06 02:02:00,1.6784,1.67855,1.67785,1.6785,153600000.0
2009-04-06 02:03:00,1.6785,1.6789,1.6785,1.6788,206400000.0
2009-04-06 02:04:00,1.679,1.6793,1.6789,1.6792,209000000.0
2009-04-06 02:05:00,1.67915,1.6793,1.67865,1.67895,211200000.0
2009-04-06 02:06:00,1.67895,1.6792,1.67855,1.67865,97800000.0
2009-04-06 02:07:00,1.67865,1.67925,1.67865,1.67925,123200000.0
2009-04-06 02:08:00,1.67925,1.67935,1.6791,1.6791,73600000.0
2009-04-06 02:09:00,1.6791,1.6796,1.6788,1.6789,128199999.0
2009-04-06 02:10:00,1.6789,1.6792,1.678,1.6784,246200000.0
2009-04-06 02:11:00,1.67835,1.6785,1.6778,1.678,201400000.0
2009-04-06 02:12:00,1.6779,1.67815,1.67765,1.67785,150800000.0
2009-04-06 02:13:00,1.67785,1.67805,1.67785,1.67805,59200000.0
2009-04-06 02:14:00,1.67805,1.6781,1.67785,1.678,273000000.0
2009-04-06 02:15:00,1.67795,1.67815,1.67775,1.67775,143600000.0
2009-04-06 02:16:00,1.67775,1.6782,1.67705,1.67815,220000000.0
2009-04-06 02:17:00,1.67815,1.6782,1.6777,1.67805,145800000.0
2009-04-06 02:18:00,1.67805,1.67815,1.6774,1.6775,154200000.0
2009-04-06 02:19:00,1.6775,1.6779,1.6775,1.6779,171800000.0
2009-04-06 02:20:00,1.6779,1.6779,1.6777,1.67775,188400000.0
2009-04-06 02:21:00,1.67775,1.678,1.6776,1.67795,136800000.0
2009-04-06 02:22:00,1.67795,1.67795,1.67795,1.67795,91200000.0
2009-04-06 02:23:00,1.678,1.678,1.67785,1.6779,25600000.0
2009-04-06 02:24:00,1.6779,1.67835,1.6779,1.67835,67200000.0
2009-04-06 02:25:00,1.6784,1.6785,1.6776,1.6784,198000000.0
2009-04-06 02:26:00,1.6784,1.6786,1.6784,1.6786,117400000.0
2009-04-06 02:27:00,1.6786,1.6786,1.67805,1.6783,144200000.0
2009-04-06 02:28:00,1.6783,1.67855,1.6783,1.67845,83200000.0
2009-04-06 02:29:00,1.67855,1.6786,1.67805,1.6784,54400000.0
2009-04-06 02:30:00,1.6784,1.6785,1.6775,1.678,191800000.0
2009-04-06 02:31:00,1.6779,1.678,1.67785,1.678,65600000.0
2009-04-06 02:32:00,1.67805,1.67805,1.678,1.678,59200000.0
2009-04-06 02:33:00,1.678,1.67825,1.67785,1.678,162600000.0
2009-04-06 02:34:00,1.67795,1.67805,1.6779,1.6779,72000000.0
2009-04-06 02:35:00,1.67795,1.67805,1.67735,1.6777,173400000.0
2009-04-06 02:36:00,1.6776,1.67805,1.67735,1.67765,180800000.0
2009-04-06 02:37:00,1.67775,1.67775,1.6773,1.67755,68800000.0
2009-04-06 02:38:00,1.6774,1.67775,1.6774,1.67775,59200000.0
2009-04-06 02:39:00,1.67765,1.6777,1.6775,1.6776,38400000.0
2009-04-06 02:40:00,1.6776,1.6777,1.6775,1.6776,44800000.0
2009-04-06 02:41:00,1.6776,1.6779,1.6773,1.67745,103000000.0
2009-04-06 02:42:00,1.67755,1.6781,1.67715,1.6781,214800000.0
2009-04-06 02:43:00,1.6781,1.67825,1.6774,1.67775,248400000.0
2009-04-06 02:44:00,1.67775,1.6781,1.67775,1.6778,90800000.0
2009-04-06 02:45:00,1.67775,1.67815,1.67755,1.67815,96000000.0
2009-04-06 02:46:00,1.67815,1.67825,1.67805,1.6782,30400000.0
2009-04-06 02:47:00,1.6783,1.67855,1.6782,1.6783,52800000.0
2009-04-06 02:48:00,1.6783,1.67845,1.6783,1.6783,44800000.0
2009-04-06 02:49:00,1.6783,1.67875,1.6782,1.6784,142400000.0
2009-04-06 02:50:00,1.6784,1.67845,1.67825,1.67845,65000000.0
2009-04-06 02:51:00,1.67845,1.6785,1.67845,1.67845,44800000.0
2009-04-06 02:52:00,1.67845,1.67845,1.6784,1.6784,44800000.0
2009-04-06 02:53:00,1.6784,1.6785,1.6782,1.6782,75200000.0
2009-04-06 02:54:00,1.6782,1.6782,1.6775,1.67785,148200000.0
2009-04-06 02:55:00,1.67775,1.6786,1.67775,1.67845,105600000.0
2009-04-06 02:56:00,1.67845,1.67865,1.67785,1.67825,207000000.0
2009-04-06 02:57:00,1.6784,1.6786,1.67815,1.6784,73200000.0
2009-04-06 02:58:00,1.6785,1.6786,1.6779,1.67805,77000000.0
2009-04-06 02:59:00,1.67805,1.67815,1.67755,1.67785,169600000.0
2009-04-06 03:00:00,1.67795,1.6783,1.67785,1.67805,121600000.0
2009-04-06 03:01:00,1.67805,1.6781,1.67755,1.6778,162600000.0
2009-04-06 03:02:00,1.67775,1.67775,1.67625,1.67725,204800000.0
2009-04-06 03:03:00,1.67715,1.67765,1.67685,1.6774,137600000.0
2009-04-06 03:04:00,1.6774,1.67755,1.67735,1.6774,40000000.0
2009-04-06 03:05:00,1.67745,1.67755,1.6773,1.6773,44800000.0
2009-04-06 03:06:00,1.67725,1.6773,1.67695,1.67715,48000000.0
2009-04-06 03:07:00,1.67715,1.6772,1.6769,1.67715,44800000.0
2009-04-06 03:08:00,1.67715,1.67725,1.67655,1.67695,118000000.0
2009-04-06 03:09:00,1.67695,1.67695,1.6763,1.6767,74800000.0
2009-04-06 03:10:00,1.67675,1.6774,1.67625,1.67695,162600000.0
2009-04-06 03:11:00,1.67695,1.6771,1.67665,1.67695,182400000.0
2009-04-06 03:12:00,1.6769,1.6773,1.6764,1.67705,90200000.0
2009-04-06 03:13:00,1.67705,1.6778,1.6768,1.6774,259200000.0
2009-04-06 03:14:00,1.6774,1.6782,1.6774,1.6779,254200000.0
2009-04-06 03:15:00,1.67805,1.67805,1.67745,1.6778,239800000.0
2009-04-06 03:16:00,1.6778,1.67795,1.6776,1.67775,100600000.0
2009-04-06 03:17:00,1.67775,1.67775,1.67765,1.6777,66800000.0
2009-04-06 03:18:00,1.6777,1.67785,1.6777,1.67775,84800000.0
2009-04-06 03:19:00,1.6778,1.6781,1.6775,1.6776,99000000.0
2009-04-06 03:20:00,1.6776,1.67825,1.6776,1.67805,116200000.0
2009-04-06 03:21:00,1.67805,1.67835,1.67775,1.678,92400000.0
2009-04-06 03:22:00,1.6779,1.6798,1.6779,1.6794,372800000.0
2009-04-06 03:23:00,1.67985,1.68015,1.67955,1.6801,142200000.0
2009-04-06 03:24:00,1.6802,1.68045,1.6794,1.6797,348800000.0
2009-04-06 03:25:00,1.6796,1.68035,1.6795,1.6803,234200000.0
2009-04-06 03:26:00,1.68035,1.6805,1.6798,1.6798,234600000.0
2009-04-06 03:27:00,1.6798,1.68025,1.6797,1.68005,295400000.0
2009-04-06 03:28:00,1.68005,1.6804,1.67985,1.6801,192000000.0
2009-04-06 03:29:00,1.6801,1.6802,1.67995,1.6802,107000000.0
2009-04-06 03:30:00,1.6802,1.6802,1.67995,1.67995,159200000.0
2009-04-06 03:31:00,1.68,1.68005,1.67995,1.68,55800000.0
2009-04-06 03:32:00,1.67995,1.6801,1.6798,1.6801,149800000.0
2009-04-06 03:33:00,1.6801,1.6803,1.6797,1.6803,164600000.0
2009-04-06 03:34:00,1.6803,1.6811,1.67985,1.6801,220800000.0
2009-04-06 03:35:00,1.6801,1.6801,1.67975,1.6801,91800000.0
2009-04-06 03:36:00,1.6801,1.68085,1.67975,1.68085,255800000.0
2009-04-06 03:37:00,1.68085,1.68085,1.68,1.68055,218800000.0
2009-04-06 03:38:00,1.6804,1.6804,1.67945,1.67965,68200000.0
2009-04-06 03:39:00,1.67955,1.6803,1.67955,1.68005,127800000.0
2009-04-06 03:40:00,1.67995,1.6805,1.6797,1.6799,162400000.0
2009-04-06 03:41:00,1.68005,1.68025,1.67985,1.68025,123000000.0
2009-04-06 03:42:00,1.68005,1.68095,1.67975,1.68095,207800000.0
2009-04-06 03:43:00,1.68095,1.68095,1.6801,1.6804,269200000.0
2009-04-06 03:44:00,1.6805,1.6806,1.6801,1.6802,183400000.0
2009-04-06 03:45:00,1.6803,1.6805,1.6803,1.68035,76800000.0
2009-04-06 03:46:00,1.68035,1.6805,1.68025,1.68025,59200000.0
2009-04-06 03:47:00,1.6801,1.6801,1.6796,1.67985,88000000.0
2009-04-06 03:48:00,1.67985,1.67985,1.6795,1.6796,134400000.0
2009-04-06 03:49:00,1.6796,1.6804,1.67955,1.67975,65400000.0
2009-04-06 03:50:00,1.67985,1.68025,1.6795,1.6797,94600000.0
2009-04-06 03:51:00,1.6797,1.68075,1.6797,1.68035,105600000.0
2009-04-06 03:52:00,1.68045,1.68045,1.6794,1.6797,155200000.0
2009-04-06 03:53:00,1.6797,1.68,1.6795,1.67955,145600000.0
2009-04-06 03:54:00,1.67955,1.6796,1.6794,1.6794,44800000.0
2009-04-06 03:55:00,1.6794,1.6794,1.679,1.6794,42000000.0
2009-04-06 03:56:00,1.6794,1.6794,1.67905,1.67915,28800000.0
2009-04-06 03:57:00,1.67905,1.67905,1.6783,1.6787,86400000.0
2009-04-06 03:58:00,1.67855,1.6787,1.6783,1.67835,92800000.0
2009-04-06 03:59:00,1.67835,1.67885,1.67835,1.67885,52800000.0
2009-04-06 04:00:00,1.67885,1.6789,1.6788,1.67885,16000000.0
2009-04-06 04:01:00,1.6787,1.67885,1.6787,1.67885,6400000.0
2009-04-06 04:02:00,1.6788,1.6789,1.6787,1.6787,59200000.0
2009-04-06 04:03:00,1.6788,1.67915,1.6788,1.67905,46400000.0
2009-04-06 04:04:00,1.6797,1.68055,1.6792,1.68015,148800000.0
2009-04-06 04:05:00,1.68015,1.6812,1.68005,1.6812,175400000.0
2009-04-06 04:06:00,1.68115,1.6812,1.6799,1.6808,150600000.0
2009-04-06 04:07:00,1.6808,1.6813,1.6808,1.68105,56000000.0
2009-04-06 04:08:00,1.68105,1.6814,1.68075,1.68135,198000000.0
2009-04-06 04:09:00,1.6815,1.6815,1.68095,1.68095,108800000.0
2009-04-06 04:10:00,1.68095,1.68145,1.68095,1.6814,172800000.0
2009-04-06 04:11:00,1.6814,1.68205,1.68115,1.68195,172800000.0
2009-04-06 04:12:00,1.68205,1.68205,1.68105,1.6812,76800000.0
2009-04-06 04:13:00,1.6812,1.68125,1.68085,1.68085,20800000.0
2009-04-06 04:14:00,1.6811,1.68165,1.6811,1.6815,33600000.0
2009-04-06 04:15:00,1.68155,1.6816,1.6808,1.6814,77800000.0
2009-04-06 04:16:00,1.6814,1.68145,1.68035,1.68065,158400000.0
2009-04-06 04:17:00,1.6807,1.68085,1.68045,1.68055,132800000.0
2009-04-06 04:18:00,1.68045,1.68105,1.68045,1.68105,43200000.0
2009-04-06 04:19:00,1.68095,1.681,1.68085,1.6809,38400000.0
2009-04-06 04:20:00,1.68085,1.68085,1.68015,1.68025,99600000.0
2009-04-06 04:21:00,1.68025,1.68065,1.68,1.6801,129600000.0
2009-04-06 04:22:00,1.6801,1.68015,1.67995,1.68,64000000.0
2009-04-06 04:23:00,1.67995,1.6801,1.67895,1.6801,153600000.0
2009-04-06 04:24:00,1.6801,1.6802,1.67985,1.68,49000000.0
2009-04-06 04:25:00,1.67995,1.68,1.6796,1.6797,79000000.0
2009-04-06 04:26:00,1.67975,1.67995,1.67935,1.67955,118200000.0
2009-04-06 04:27:00,1.67955,1.67955,1.67925,1.67935,41600000.0
2009-04-06 04:28:00,1.67935,1.6794,1.67935,1.6794,16000000.0
2009-04-06 04:29:00,1.67935,1.67945,1.6793,1.6794,62400000.0
2009-04-06 04:30:00,1.6794,1.67955,1.679,1.67955,92400000.0
2009-04-06 04:31:00,1.67955,1.67995,1.67925,1.6799,56000000.0
2009-04-06 04:32:00,1.68,1.68025,1.67995,1.6802,30400000.0
2009-04-06 04:33:00,1.68035,1.6807,1.6798,1.6798,70400000.0
2009-04-06 04:34:00,1.67985,1.67985,1.67985,1.67985,3200000.0
2009-04-06 04:35:00,1.6797,1.6797,1.67895,1.67925,48000000.0
2009-04-06 04:36:00,1.6793,1.67945,1.67875,1.67945,81600000.0
2009-04-06 04:37:00,1.67945,1.6796,1.6788,1.6796,88000000.0
2009-04-06 04:38:00,1.6796,1.6797,1.6795,1.6797,91400000.0
2009-04-06 04:39:00,1.6797,1.67995,1.67955,1.67985,126400000.0
2009-04-06 04:40:00,1.67995,1.68025,1.67965,1.68025,251000000.0
2009-04-06 04:41:00,1.68025,1.68035,1.6797,1.6798,194600000.0
2009-04-06 04:42:00,1.67975,1.6799,1.67955,1.6799,79400000.0
2009-04-06 04:43:00,1.67995,1.68005,1.6796,1.67965,168000000.0
2009-04-06 04:44:00,1.67965,1.67965,1.6793,1.67955,71400000.0
2009-04-06 04:45:00,1.6795,1.67965,1.6795,1.67965,41600000.0
2009-04-06 04:46:00,1.67965,1.67965,1.6792,1.6792,80000000.0
2009-04-06 04:47:00,1.6792,1.6799,1.6792,1.6799,49600000.0
2009-04-06 04:48:00,1.67995,1.67995,1.67975,1.67995,76800000.0
2009-04-06 04:49:00,1.67985,1.68005,1.67985,1.68,11200000.0
2009-04-06 04:50:00,1.68,1.68005,1.6795,1.6796,78400000.0
2009-04-06 04:51:00,1.6796,1.67965,1.6793,1.6794,57600000.0
2009-04-06 04:52:00,1.6794,1.67965,1.67925,1.6795,70400000.0
2009-04-06 04:53:00,1.6796,1.6796,1.6795,1.6795,16000000.0
2009-04-06 04:54:00,1.6796,1.6799,1.67945,1.67965,86400000.0
2009-04-06 04:55:00,1.6796,1.67965,1.67905,1.6796,92800000.0
2009-04-06 04:56:00,1.6796,1.67965,1.6795,1.67955,28800000.0
2009-04-06 04:57:00,1.6796,1.67965,1.67945,1.67945,57600000.0
2009-04-06 04:58:00,1.6796,1.6798,1.67935,1.6797,83200000.0
2009-04-06 04:59:00,1.67965,1.68,1.6795,1.67995,181400000.0
2009-04-06 05:00:00,1.67995,1.67995,1.67985,1.67995,37800000.0
2009-04-06 05:01:00,1.67995,1.67995,1.67955,1.67955,39400000.0
2009-04-06 05:02:00,1.67955,1.67995,1.6795,1.6797,68800000.0
2009-04-06 05:03:00,1.6797,1.6799,1.67945,1.67945,136000000.0
2009-04-06 05:04:00,1.67945,1.67965,1.67915,1.6795,68800000.0
2009-04-06 05:05:00,1.6795,1.6795,1.6794,1.67945,28800000.0
2009-04-06 05:06:00,1.67945,1.6797,1.6788,1.67895,110000000.0
2009-04-06 05:07:00,1.679,1.679,1.6787,1.67885,68800000.0
2009-04-06 05:08:00,1.67885,1.679,1.6787,1.6787,80000000.0
2009-04-06 05:09:00,1.6787,1.6788,1.67865,1.67865,51200000.0
2009-04-06 05:10:00,1.6787,1.6788,1.67855,1.67875,96000000.0
2009-04-06 05:11:00,1.6786,1.6789,1.6786,1.6789,41600000.0
2009-04-06 05:12:00,1.6789,1.67905,1.67885,1.679,38400000.0
2009-04-06 05:13:00,1.679,1.679,1.67895,1.679,14400000.0
2009-04-06 05:14:00,1.679,1.67905,1.67885,1.6789,49600000.0
2009-04-06 05:15:00,1.679,1.6791,1.67885,1.679,30400000.0
2009-04-06 05:16:00,1.679,1.679,1.679,1.679,6400000.0
2009-04-06 05:17:00,1.67905,1.6791,1.679,1.679,9600000.0
2009-04-06 05:18:00,1.679,1.679,1.679,1.679,3200000.0
2009-04-06 05:19:00,1.67857,1.67871,1.67852,1.67852,16800000.0
2009-04-06 05:20:00,1.6788,1.679,1.6782,1.6786,91200000.0
2009-04-06 05:21:00,1.67865,1.67865,1.67855,1.67855,8000000.0
2009-04-06 05:22:00,1.67855,1.67855,1.67855,1.67855,8000000.0
2009-04-06 05:23:00,1.67845,1.67885,1.6784,1.67865,58600000.0
2009-04-06 05:24:00,1.6787,1.67915,1.6786,1.6791,96600000.0
2009-04-06 05:25:00,1.679,1.67915,1.6787,1.67875,90000000.0
2009-04-06 05:26:00,1.6787,1.6791,1.67865,1.67895,67000000.0
2009-04-06 05:27:00,1.67895,1.67895,1.6784,1.67885,129600000.0
2009-04-06 05:28:00,1.67885,1.67885,1.67855,1.67865,54400000.0
2009-04-06 05:29:00,1.67865,1.67865,1.67855,1.67855,27200000.0
2009-04-06 05:30:00,1.67855,1.67885,1.67855,1.6786,148800000.0
2009-04-06 05:31:00,1.67865,1.6788,1.67865,1.6788,22400000.0
2009-04-06 05:32:00,1.6787,1.6788,1.6787,1.6788,27200000.0
2009-04-06 05:33:00,1.67885,1.67915,1.67885,1.679,59200000.0
2009-04-06 05:34:00,1.679,1.6793,1.6787,1.67875,93200000.0
2009-04-06 05:35:00,1.67875,1.6788,1.67875,1.6788,36800000.0
2009-04-06 05:36:00,1.67885,1.67895,1.67835,1.67875,65400000.0
2009-04-06 05:37:00,1.67885,1.6793,1.67875,1.6791,97600000.0
2009-04-06 05:38:00,1.6791,1.67915,1.679,1.679,17600000.0
2009-04-06 05:39:00,1.679,1.679,1.67885,1.67895,22400000.0
2009-04-06 05:40:00,1.67895,1.67895,1.67825,1.67885,94400000.0
2009-04-06 05:41:00,1.6789,1.67905,1.6788,1.67895,86400000.0
2009-04-06 05:42:00,1.6789,1.6789,1.6789,1.6789,12800000.0
2009-04-06 05:43:00,1.6789,1.67905,1.6788,1.6789,54800000.0
2009-04-06 05:44:00,1.6789,1.6789,1.6788,1.6788,11200000.0
2009-04-06 05:45:00,1.6788,1.67945,1.6788,1.67895,73600000.0
2009-04-06 05:46:00,1.67895,1.6792,1.67895,1.6791,45200000.0
2009-04-06 05:47:00,1.6792,1.6792,1.6792,1.6792,9600000.0
2009-04-06 05:48:00,1.6792,1.6792,1.6792,1.6792,14400000.0
2009-04-06 05:49:00,1.6792,1.67975,1.67915,1.67965,102400000.0
2009-04-06 05:50:00,1.67935,1.67975,1.67925,1.67955,100200000.0
2009-04-06 05:51:00,1.67955,1.67955,1.6793,1.67945,123000000.0
2009-04-06 05:52:00,1.67945,1.6797,1.67945,1.67955,128000000.0
2009-04-06 05:53:00,1.6796,1.68065,1.67955,1.6804,166000000.0
2009-04-06 05:54:00,1.68035,1.6805,1.68035,1.68035,95400000.0
2009-04-06 05:55:00,1.68035,1.6805,1.6803,1.6803,78400000.0
2009-04-06 05:56:00,1.6803,1.6803,1.68015,1.6802,46400000.0
2009-04-06 05:57:00,1.6802,1.68025,1.67995,1.68005,60800000.0
2009-04-06 05:58:00,1.68005,1.68015,1.67955,1.6797,118400000.0
2009-04-06 05:59:00,1.67975,1.67985,1.6795,1.6795,55800000.0
2009-04-06 06:00:00,1.67955,1.68005,1.67955,1.68,36800000.0
2009-04-06 06:01:00,1.68,1.68,1.67915,1.67965,60800000.0
2009-04-06 06:02:00,1.67985,1.67985,1.67965,1.67965,73600000.0
2009-04-06 06:03:00,1.67965,1.67965,1.6791,1.6791,85800000.0
2009-04-06 06:04:00,1.679,1.67905,1.67865,1.6787,96200000.0
2009-04-06 06:05:00,1.6787,1.6789,1.67845,1.67845,94200000.0
2009-04-06 06:06:00,1.6785,1.6786,1.6784,1.6785,28800000.0
2009-04-06 06:07:00,1.6785,1.67865,1.6785,1.6786,35200000.0
2009-04-06 06:08:00,1.6786,1.67895,1.67855,1.67895,49600000.0
2009-04-06 06:09:00,1.6788,1.6797,1.6787,1.6796,121200000.0
2009-04-06 06:10:00,1.6797,1.6802,1.6797,1.6802,62400000.0
2009-04-06 06:11:00,1.6802,1.6802,1.68,1.68015,32000000.0
2009-04-06 06:12:00,1.6802,1.6802,1.6793,1.67975,83600000.0
2009-04-06 06:13:00,1.67985,1.67985,1.67985,1.67985,12800000.0
2009-04-06 06:14:00,1.6798,1.67985,1.67975,1.67985,32000000.0
2009-04-06 06:15:00,1.6799,1.6802,1.6797,1.6801,112400000.0
2009-04-06 06:16:00,1.68,1.68,1.6798,1.68,30400000.0
2009-04-06 06:17:00,1.6799,1.68015,1.6798,1.6799,67200000.0
2009-04-06 06:18:00,1.6799,1.6799,1.6797,1.67985,90400000.0
2009-04-06 06:19:00,1.67985,1.6801,1.6796,1.6801,81600000.0
2009-04-06 06:20:00,1.6801,1.68015,1.6801,1.6801,40000000.0
2009-04-06 06:21:00,1.68015,1.6807,1.68005,1.68005,43200000.0
2009-04-06 06:22:00,1.68005,1.6804,1.68,1.68015,62400000.0
2009-04-06 06:23:00,1.6804,1.6806,1.67995,1.68005,58000000.0
2009-04-06 06:24:00,1.68005,1.68015,1.6799,1.6801,107200000.0
2009-04-06 06:25:00,1.6801,1.6806,1.68005,1.6806,97000000.0
2009-04-06 06:26:00,1.6806,1.6808,1.68045,1.68065,65600000.0
2009-04-06 06:27:00,1.6807,1.6808,1.6802,1.68055,148800000.0
2009-04-06 06:28:00,1.6806,1.6806,1.68005,1.6804,117000000.0
2009-04-06 06:29:00,1.6803,1.6807,1.6803,1.68065,56000000.0
2009-04-06 06:30:00,1.6806,1.68085,1.6806,1.6808,17600000.0
2009-04-06 06:31:00,1.6805,1.6811,1.6805,1.68105,96000000.0
2009-04-06 06:32:00,1.681,1.68105,1.68055,1.68085,60800000.0
2009-04-06 06:33:00,1.68105,1.68125,1.6809,1.68125,54400000.0
2009-04-06 06:34:00,1.68125,1.6813,1.68115,1.68125,38400000.0
2009-04-06 06:35:00,1.68125,1.68125,1.6807,1.6807,59000000.0
2009-04-06 06:36:00,1.6807,1.6814,1.68055,1.6814,130200000.0
2009-04-06 06:37:00,1.68145,1.68155,1.6806,1.68095,138600000.0
2009-04-06 06:38:00,1.68095,1.68175,1.68065,1.68175,136400000.0
2009-04-06 06:39:00,1.6814,1.6817,1.6809,1.68145,209600000.0
2009-04-06 06:40:00,1.68145,1.6817,1.6814,1.68155,123200000.0
2009-04-06 06:41:00,1.6816,1.6817,1.68095,1.68095,71400000.0
2009-04-06 06:42:00,1.681,1.6812,1.681,1.68115,113600000.0
2009-04-06 06:43:00,1.68115,1.68115,1.6811,1.6811,28800000.0
2009-04-06 06:44:00,1.6811,1.6815,1.6811,1.6815,84800000.0
2009-04-06 06:45:00,1.6816,1.68205,1.68125,1.68205,129200000.0
2009-04-06 06:46:00,1.68205,1.68215,1.6819,1.6821,35200000.0
2009-04-06 06:47:00,1.6821,1.68235,1.68165,1.6818,120200000.0
2009-04-06 06:48:00,1.68185,1.68205,1.68185,1.68185,68000000.0
2009-04-06 06:49:00,1.68195,1.682,1.68085,1.6817,152400000.0
2009-04-06 06:50:00,1.6817,1.6821,1.68145,1.6819,53800000.0
2009-04-06 06:51:00,1.682,1.682,1.6813,1.68175,72000000.0
2009-04-06 06:52:00,1.68175,1.68205,1.6815,1.68175,107200000.0
2009-04-06 06:53:00,1.6817,1.6819,1.6814,1.68155,126400000.0
2009-04-06 06:54:00,1.6816,1.682,1.68155,1.68185,144000000.0
2009-04-06 06:55:00,1.6818,1.682,1.68085,1.6813,113600000.0
2009-04-06 06:56:00,1.6814,1.6818,1.68115,1.6818,93800000.0
2009-04-06 06:57:00,1.68185,1.68185,1.6815,1.68165,49800000.0
2009-04-06 06:58:00,1.68165,1.68185,1.68145,1.68185,67200000.0
2009-04-06 06:59:00,1.6819,1.6819,1.68165,1.68165,51200000.0
2009-04-06 07:00:00,1.68165,1.68215,1.68165,1.68215,80000000.0
2009-04-06 07:01:00,1.68215,1.68215,1.6818,1.6818,73600000.0
2009-04-06 07:02:00,1.68185,1.68215,1.68155,1.68215,134400000.0
2009-04-06 07:03:00,1.6821,1.68215,1.682,1.68215,38400000.0
2009-04-06 07:04:00,1.6821,1.68215,1.68165,1.68185,39400000.0
2009-04-06 07:05:00,1.6817,1.6818,1.68165,1.68165,24000000.0
2009-04-06 07:06:00,1.6817,1.68185,1.6816,1.6817,107200000.0
2009-04-06 07:07:00,1.6816,1.68175,1.6815,1.68155,38400000.0
2009-04-06 07:08:00,1.6816,1.6816,1.6813,1.68145,38400000.0
2009-04-06 07:09:00,1.6814,1.68165,1.6813,1.68165,51200000.0
2009-04-06 07:10:00,1.68165,1.6819,1.68135,1.6815,124800000.0
2009-04-06 07:11:00,1.68145,1.6816,1.68145,1.6816,65600000.0
2009-04-06 07:12:00,1.6816,1.68165,1.6811,1.6811,71400000.0
2009-04-06 07:13:00,1.68105,1.68145,1.6809,1.68115,115200000.0
2009-04-06 07:14:00,1.6812,1.68155,1.68105,1.68145,86400000.0
2009-04-06 07:15:00,1.68145,1.6819,1.68145,1.6816,102000000.0
2009-04-06 07:16:00,1.6816,1.6818,1.6816,1.6818,67200000.0
2009-04-06 07:17:00,1.6818,1.68225,1.6818,1.68225,104000000.0
2009-04-06 07:18:00,1.68225,1.6823,1.68225,1.6823,30000000.0
2009-04-06 07:19:00,1.6823,1.6823,1.6819,1.6819,73200000.0
2009-04-06 07:20:00,1.6819,1.68225,1.6819,1.68215,59200000.0
2009-04-06 07:21:00,1.68215,1.68215,1.68165,1.68215,54200000.0
2009-04-06 07:22:00,1.6822,1.6822,1.68215,1.68215,16000000.0
2009-04-06 07:23:00,1.6822,1.68225,1.6817,1.6818,73600000.0
2009-04-06 07:24:00,1.6818,1.6818,1.6816,1.68165,12800000.0
2009-04-06 07:25:00,1.68165,1.6818,1.68155,1.6818,45800000.0
2009-04-06 07:26:00,1.6818,1.68205,1.68155,1.6818,97000000.0
2009-04-06 07:27:00,1.6817,1.68175,1.68075,1.68125,182400000.0
2009-04-06 07:28:00,1.68115,1.6813,1.68115,1.68125,43200000.0
2009-04-06 07:29:00,1.68125,1.6813,1.68115,1.6813,52800000.0
2009-04-06 07:30:00,1.6814,1.68155,1.6814,1.68145,28800000.0
2009-04-06 07:31:00,1.6814,1.6816,1.68135,1.6815,60800000.0
2009-04-06 07:32:00,1.6815,1.68205,1.6815,1.68185,43200000.0
2009-04-06 07:33:00,1.6817,1.68175,1.6812,1.68165,76800000.0
2009-04-06 07:34:00,1.6817,1.68175,1.68135,1.68145,81600000.0
2009-04-06 07:35:00,1.68155,1.68205,1.681,1.68105,118400000.0
2009-04-06 07:36:00,1.6811,1.68145,1.68095,1.68145,167600000.0
2009-04-06 07:37:00,1.68145,1.68145,1.6812,1.6813,81400000.0
2009-04-06 07:38:00,1.6813,1.6813,1.68085,1.68105,81800000.0
2009-04-06 07:39:00,1.68105,1.68135,1.68105,1.68105,111000000.0
2009-04-06 07:40:00,1.6811,1.68125,1.681,1.68125,67200000.0
2009-04-06 07:41:00,1.68125,1.68125,1.6808,1.68085,93600000.0
2009-04-06 07:42:00,1.68085,1.68145,1.6808,1.68145,90800000.0
2009-04-06 07:43:00,1.68145,1.68155,1.68125,1.6815,114000000.0
2009-04-06 07:44:00,1.6815,1.6818,1.68115,1.68145,125000000.0
2009-04-06 07:45:00,1.68155,1.68215,1.68155,1.68215,77200000.0
2009-04-06 07:46:00,1.68215,1.68215,1.68125,1.6814,143800000.0
2009-04-06 07:47:00,1.6814,1.68145,1.68105,1.68115,118000000.0
2009-04-06 07:48:00,1.68135,1.68165,1.6813,1.68165,112000000.0
2009-04-06 07:49:00,1.6817,1.6817,1.6815,1.68155,86400000.0
2009-04-06 07:50:00,1.68155,1.68185,1.6815,1.68185,132200000.0
2009-04-06 07:51:00,1.6818,1.68185,1.68145,1.6815,57200000.0
2009-04-06 07:52:00,1.68145,1.6815,1.68135,1.68135,19200000.0
2009-04-06 07:53:00,1.68135,1.6814,1.681,1.68135,88200000.0
2009-04-06 07:54:00,1.68135,1.68205,1.68115,1.68205,225400000.0
2009-04-06 07:55:00,1.682,1.6823,1.68185,1.6822,205600000.0
2009-04-06 07:56:00,1.6823,1.68245,1.6822,1.6822,173000000.0
2009-04-06 07:57:00,1.6822,1.6824,1.6821,1.68235,265600000.0
2009-04-06 07:58:00,1.6823,1.68265,1.6822,1.6826,177200000.0
2009-04-06 07:59:00,1.6826,1.6826,1.68225,1.68235,103800000.0
2009-04-06 08:00:00,1.6823,1.6824,1.68195,1.6821,79200000.0
2009-04-06 08:01:00,1.6822,1.6826,1.68215,1.68235,194000000.0
2009-04-06 08:02:00,1.68225,1.6824,1.6821,1.68235,199400000.0
2009-04-06 08:03:00,1.68235,1.68265,1.68175,1.68195,201600000.0
2009-04-06 08:04:00,1.68195,1.682,1.68105,1.6815,256800000.0
2009-04-06 08:05:00,1.6816,1.6816,1.67905,1.67955,368000000.0
2009-04-06 08:06:00,1.67955,1.68035,1.6791,1.6801,304800000.0
2009-04-06 08:07:00,1.68025,1.68055,1.67915,1.67955,314400000.0
2009-04-06 08:08:00,1.67955,1.6803,1.67955,1.68025,220800000.0
2009-04-06 08:09:00,1.68025,1.6803,1.67945,1.67945,114400000.0
2009-04-06 08:10:00,1.67945,1.68025,1.67935,1.67955,171000000.0
2009-04-06 08:11:00,1.67955,1.6798,1.67945,1.67965,96000000.0
2009-04-06 08:12:00,1.67975,1.68,1.67965,1.67975,80000000.0
2009-04-06 08:13:00,1.6799,1.67995,1.6798,1.6799,78400000.0
2009-04-06 08:14:00,1.67995,1.6803,1.67985,1.68015,108600000.0
2009-04-06 08:15:00,1.68015,1.68015,1.6799,1.68015,87800000.0
2009-04-06 08:16:00,1.68015,1.6803,1.6798,1.67995,200600000.0
2009-04-06 08:17:00,1.67995,1.67995,1.6797,1.67975,57600000.0
2009-04-06 08:18:00,1.67985,1.68005,1.67985,1.67995,50600000.0
2009-04-06 08:19:00,1.68005,1.6805,1.67975,1.6805,95400000.0
2009-04-06 08:20:00,1.6805,1.6809,1.67975,1.68045,270200000.0
2009-04-06 08:21:00,1.6804,1.6805,1.68015,1.6805,144000000.0
2009-04-06 08:22:00,1.6807,1.6807,1.68045,1.6805,180800000.0
2009-04-06 08:23:00,1.6804,1.68055,1.6797,1.6797,225400000.0
2009-04-06 08:24:00,1.6798,1.68015,1.67915,1.6793,267400000.0
2009-04-06 08:25:00,1.6793,1.6803,1.67905,1.6803,308200000.0
2009-04-06 08:26:00,1.6803,1.68035,1.67945,1.6799,234600000.0
2009-04-06 08:27:00,1.6799,1.68065,1.67985,1.68045,201600000.0
2009-04-06 08:28:00,1.68045,1.68125,1.6803,1.6805,156000000.0
2009-04-06 08:29:00,1.68055,1.6807,1.6804,1.6807,55200000.0
2009-04-06 08:30:00,1.6807,1.68235,1.6807,1.68185,192000000.0
2009-04-06 08:31:00,1.68235,1.6831,1.68225,1.6831,121400000.0
2009-04-06 08:32:00,1.683,1.68335,1.68275,1.68325,201200000.0
2009-04-06 08:33:00,1.68325,1.68325,1.68285,1.6829,109400000.0
2009-04-06 08:34:00,1.6831,1.6842,1.6831,1.68415,188600000.0
2009-04-06 08:35:00,1.68415,1.6849,1.68395,1.684,363800000.0
2009-04-06 08:36:00,1.68405,1.6849,1.684,1.6849,352800000.0
2009-04-06 08:37:00,1.6849,1.6849,1.68425,1.68425,253600000.0
2009-04-06 08:38:00,1.68425,1.68465,1.68425,1.6844,163200000.0
2009-04-06 08:39:00,1.68445,1.68485,1.68425,1.6844,304800000.0
2009-04-06 08:40:00,1.6844,1.6848,1.6842,1.68435,395600000.0
2009-04-06 08:41:00,1.68435,1.6848,1.6836,1.6848,336200000.0
2009-04-06 08:42:00,1.6849,1.68495,1.68435,1.6845,129000000.0
2009-04-06 08:43:00,1.6845,1.68455,1.68395,1.68395,160800000.0
2009-04-06 08:44:00,1.684,1.6847,1.684,1.68445,175000000.0
2009-04-06 08:45:00,1.68445,1.68645,1.68445,1.68645,475600000.0
2009-04-06 08:46:00,1.68645,1.6867,1.68605,1.6862,284400000.0
2009-04-06 08:47:00,1.68635,1.68635,1.6854,1.68585,194000000.0
2009-04-06 08:48:00,1.68585,1.68585,1.68495,1.68535,223000000.0
2009-04-06 08:49:00,1.68545,1.6857,1.68545,1.6855,164800000.0
2009-04-06 08:50:00,1.6855,1.68565,1.68515,1.6854,134400000.0
2009-04-06 08:51:00,1.68545,1.68605,1.68535,1.6859,240000000.0
2009-04-06 08:52:00,1.6859,1.6865,1.6859,1.68635,191000000.0
2009-04-06 08:53:00,1.68585,1.686,1.6851,1.6858,187200000.0
2009-04-06 08:54:00,1.68575,1.6858,1.6842,1.68425,436400000.0
2009-04-06 08:55:00,1.68425,1.6851,1.68415,1.68455,485600000.0
2009-04-06 08:56:00,1.68465,1.68565,1.6846,1.68515,364399999.0
2009-04-06 08:57:00,1.68525,1.68595,1.68515,1.68545,311400000.0
2009-04-06 08:58:00,1.68545,1.6857,1.6852,1.6853,296800000.0
2009-04-06 08:59:00,1.6853,1.68615,1.68525,1.68605,287000000.0
2009-04-06 09:00:00,1.68605,1.68715,1.68585,1.6871,413400000.0
2009-04-06 09:01:00,1.68705,1.68835,1.68695,1.6878,456200000.0
2009-04-06 09:02:00,1.6877,1.688,1.68705,1.68745,393800000.0
2009-04-06 09:03:00,1.6875,1.6875,1.68665,1.6869,439000000.0
2009-04-06 09:04:00,1.687,1.687,1.6861,1.687,396200000.0
2009-04-06 09:05:00,1.68705,1.6874,1.686,1.6861,321000000.0
2009-04-06 09:06:00,1.6861,1.68705,1.6861,1.68705,266000000.0
2009-04-06 09:07:00,1.68705,1.68755,1.6869,1.6873,353400000.0
2009-04-06 09:08:00,1.68725,1.68745,1.68695,1.68735,415000000.0
2009-04-06 09:09:00,1.68735,1.68735,1.68675,1.68685,265200000.0
2009-04-06 09:10:00,1.6869,1.6869,1.6852,1.6854,286800000.0
2009-04-06 09:11:00,1.6855,1.6868,1.68525,1.68665,450199999.0
2009-04-06 09:12:00,1.6866,1.68665,1.6859,1.686,495200000.0
2009-04-06 09:13:00,1.68605,1.6867,1.68545,1.6861,287800000.0
2009-04-06 09:14:00,1.6861,1.6861,1.68485,1.6858,449000000.0
2009-04-06 09:15:00,1.6858,1.6859,1.68515,1.6852,429200000.0
2009-04-06 09:16:00,1.68515,1.68545,1.6849,1.6852,175200000.0
2009-04-06 09:17:00,1.68515,1.6857,1.68495,1.6855,569400000.0
2009-04-06 09:18:00,1.6855,1.68565,1.68485,1.68525,510200000.0
2009-04-06 09:19:00,1.68525,1.68555,1.6848,1.68495,340200000.0
2009-04-06 09:20:00,1.68495,1.6856,1.6849,1.6851,379000000.0
2009-04-06 09:21:00,1.68505,1.6856,1.6848,1.68545,223800000.0
2009-04-06 09:22:00,1.6855,1.68595,1.6853,1.68545,483400000.0
2009-04-06 09:23:00,1.68545,1.68605,1.68545,1.6856,307600000.0
2009-04-06 09:24:00,1.6858,1.6862,1.68525,1.686,566600000.0
2009-04-06 09:25:00,1.68595,1.6864,1.6858,1.6859,342200000.0
2009-04-06 09:26:00,1.6858,1.68595,1.6852,1.6852,337600000.0
2009-04-06 09:27:00,1.68535,1.6854,1.68455,1.68495,343600000.0
2009-04-06 09:28:00,1.68495,1.6857,1.6849,1.685,288800000.0
2009-04-06 09:29:00,1.685,1.6855,1.68495,1.6853,233199999.0
2009-04-06 09:30:00,1.6854,1.6855,1.68515,1.68515,188200000.0
2009-04-06 09:31:00,1.68515,1.68535,1.68475,1.68535,346000000.0
2009-04-06 09:32:00,1.68535,1.68565,1.68525,1.68535,192600000.0
2009-04-06 09:33:00,1.6853,1.6858,1.6851,1.6851,227200000.0
2009-04-06 09:34:00,1.6851,1.68515,1.68445,1.68485,363800000.0
2009-04-06 09:35:00,1.68485,1.68585,1.68475,1.68515,414000000.0
2009-04-06 09:36:00,1.68525,1.6854,1.685,1.6852,309000000.0
2009-04-06 09:37:00,1.6852,1.6855,1.6847,1.685,432999999.0
2009-04-06 09:38:00,1.6849,1.68505,1.6841,1.68415,482200000.0
2009-04-06 09:39:00,1.6842,1.68485,1.68375,1.6848,465400000.0
2009-04-06 09:40:00,1.68485,1.68485,1.68405,1.6844,507400000.0
2009-04-06 09:41:00,1.6844,1.68495,1.68425,1.68495,212800000.0
2009-04-06 09:42:00,1.68495,1.68555,1.68465,1.6851,412000000.0
2009-04-06 09:43:00,1.6853,1.68555,1.6852,1.68545,277000000.0
2009-04-06 09:44:00,1.68535,1.68565,1.6851,1.68545,339800000.0
2009-04-06 09:45:00,1.68545,1.6855,1.68475,1.6851,380400000.0
2009-04-06 09:46:00,1.6851,1.68535,1.685,1.6851,266800000.0
2009-04-06 09:47:00,1.685,1.6852,1.68435,1.68485,354000000.0
2009-04-06 09:48:00,1.6847,1.6847,1.6837,1.68415,420400000.0
2009-04-06 09:49:00,1.6841,1.6848,1.6836,1.6848,475400000.0
2009-04-06 09:50:00,1.68485,1.6849,1.684,1.68415,404200000.0
2009-04-06 09:51:00,1.6842,1.6846,1.68335,1.6835,508999999.0
2009-04-06 09:52:00,1.6834,1.6848,1.6832,1.6848,402400000.0
2009-04-06 09:53:00,1.6848,1.6848,1.6839,1.6843,371200000.0
2009-04-06 09:54:00,1.68435,1.6845,1.6842,1.6844,198800000.0
2009-04-06 09:55:00,1.6846,1.6851,1.68445,1.68455,309600000.0
2009-04-06 09:56:00,1.68455,1.68455,1.6832,1.6832,441400000.0
2009-04-06 09:57:00,1.68325,1.6834,1.6825,1.68285,248000000.0
2009-04-06 09:58:00,1.68285,1.6833,1.6824,1.68245,297600000.0
2009-04-06 09:59:00,1.68245,1.68285,1.6809,1.6809,248000000.0
2009-04-06 10:00:00,1.681,1.6813,1.67955,1.68015,473400000.0
2009-04-06 10:01:00,1.6802,1.68035,1.67975,1.67975,212600000.0
2009-04-06 10:02:00,1.6798,1.6811,1.6797,1.68095,275200000.0
2009-04-06 10:03:00,1.68115,1.68205,1.681,1.68195,257000000.0
2009-04-06 10:04:00,1.68175,1.68225,1.68075,1.68155,415400000.0
2009-04-06 10:05:00,1.68155,1.68185,1.68125,1.6813,254600000.0
2009-04-06 10:06:00,1.68135,1.6818,1.6807,1.6808,382600000.0
2009-04-06 10:07:00,1.68065,1.6808,1.68005,1.68015,407200000.0
2009-04-06 10:08:00,1.6801,1.68065,1.6801,1.68045,268400000.0
2009-04-06 10:09:00,1.68045,1.68125,1.68035,1.68095,388000000.0
2009-04-06 10:10:00,1.68095,1.6816,1.68075,1.6816,181000000.0
2009-04-06 10:11:00,1.6816,1.6819,1.681,1.6811,343200000.0
2009-04-06 10:12:00,1.681,1.681,1.6804,1.6807,335400000.0
2009-04-06 10:13:00,1.6804,1.68125,1.6804,1.6812,340400000.0
2009-04-06 10:14:00,1.68105,1.68175,1.68095,1.68135,311000000.0
2009-04-06 10:15:00,1.6815,1.68245,1.6815,1.68205,292600000.0
2009-04-06 10:16:00,1.68205,1.6826,1.6819,1.68235,301600000.0
2009-04-06 10:17:00,1.68235,1.68295,1.6822,1.68295,383200000.0
2009-04-06 10:18:00,1.68295,1.6833,1.682,1.6821,427600000.0
2009-04-06 10:19:00,1.6821,1.68285,1.682,1.68255,379200000.0
2009-04-06 10:20:00,1.68255,1.68275,1.6817,1.68215,541800000.0
2009-04-06 10:21:00,1.6822,1.68255,1.68135,1.68135,470399999.0
2009-04-06 10:22:00,1.6814,1.6821,1.68115,1.68205,407200000.0
2009-04-06 10:23:00,1.68215,1.6823,1.68175,1.68175,200800000.0
2009-04-06 10:24:00,1.68175,1.6819,1.68135,1.6814,177000000.0
2009-04-06 10:25:00,1.6814,1.6819,1.681,1.68165,414400000.0
2009-04-06 10:26:00,1.6816,1.6825,1.68135,1.6824,487800000.0
2009-04-06 10:27:00,1.68255,1.68285,1.6823,1.68235,319200000.0
2009-04-06 10:28:00,1.68235,1.6826,1.68215,1.68235,178800000.0
2009-04-06 10:29:00,1.68225,1.68255,1.6817,1.6818,320200000.0
2009-04-06 10:30:00,1.68185,1.68205,1.68165,1.68165,108000000.0
2009-04-06 10:31:00,1.68165,1.6817,1.68135,1.68135,268400000.0
2009-04-06 10:32:00,1.6814,1.6817,1.68105,1.68115,325800000.0
2009-04-06 10:33:00,1.68105,1.68175,1.68095,1.68175,287200000.0
2009-04-06 10:34:00,1.6819,1.6822,1.68165,1.6817,329400000.0
2009-04-06 10:35:00,1.68165,1.6826,1.68165,1.68235,272400000.0
2009-04-06 10:36:00,1.6824,1.683,1.68215,1.68265,307400000.0
2009-04-06 10:37:00,1.6827,1.6831,1.6826,1.683,337200000.0
2009-04-06 10:38:00,1.6831,1.6834,1.68205,1.6823,308800000.0
2009-04-06 10:39:00,1.6823,1.68245,1.68175,1.6818,308200000.0
2009-04-06 10:40:00,1.6819,1.6829,1.68185,1.68285,168400000.0
2009-04-06 10:41:00,1.68285,1.6835,1.68285,1.6833,244000000.0
2009-04-06 10:42:00,1.6834,1.68385,1.6832,1.6835,179200000.0
2009-04-06 10:43:00,1.68335,1.6837,1.6832,1.6837,169000000.0
2009-04-06 10:44:00,1.6837,1.6837,1.6834,1.68345,108800000.0
2009-04-06 10:45:00,1.68335,1.68345,1.68305,1.68325,363200000.0
2009-04-06 10:46:00,1.68325,1.68345,1.6831,1.6831,282000000.0
2009-04-06 10:47:00,1.6831,1.684,1.683,1.684,239400000.0
2009-04-06 10:48:00,1.684,1.68425,1.68385,1.6839,278600000.0
2009-04-06 10:49:00,1.6838,1.6848,1.68355,1.68465,408200000.0
2009-04-06 10:50:00,1.68465,1.6854,1.68455,1.6851,444000000.0
2009-04-06 10:51:00,1.6851,1.68575,1.68465,1.68505,468000000.0
2009-04-06 10:52:00,1.68505,1.68545,1.68475,1.6848,327000000.0
2009-04-06 10:53:00,1.6849,1.68505,1.68425,1.6843,216200000.0
2009-04-06 10:54:00,1.68445,1.68475,1.6844,1.6847,216000000.0
2009-04-06 10:55:00,1.6848,1.6854,1.68465,1.685,275400000.0
2009-04-06 10:56:00,1.685,1.68515,1.684,1.6841,305200000.0
2009-04-06 10:57:00,1.68395,1.68415,1.6836,1.68405,275400000.0
2009-04-06 10:58:00,1.68415,1.6842,1.68295,1.683,182800000.0
2009-04-06 10:59:00,1.683,1.683,1.6809,1.6811,418600000.0
2009-04-06 11:00:00,1.6813,1.6837,1.6812,1.6831,388400000.0
2009-04-06 11:01:00,1.6832,1.6839,1.6829,1.6837,285200000.0
2009-04-06 11:02:00,1.6837,1.6844,1.6835,1.68435,307800000.0
2009-04-06 11:03:00,1.6844,1.68445,1.6841,1.6842,228800000.0
2009-04-06 11:04:00,1.68415,1.68475,1.68415,1.68455,134400000.0
2009-04-06 11:05:00,1.68445,1.6849,1.6843,1.68455,360600000.0
2009-04-06 11:06:00,1.68455,1.68475,1.68415,1.68415,231800000.0
2009-04-06 11:07:00,1.68415,1.68435,1.68365,1.68365,134200000.0
2009-04-06 11:08:00,1.68365,1.68375,1.6833,1.68355,234200000.0
2009-04-06 11:09:00,1.6836,1.684,1.68345,1.68395,193000000.0
2009-04-06 11:10:00,1.68395,1.68415,1.68365,1.6838,228600000.0
2009-04-06 11:11:00,1.6837,1.6838,1.6835,1.6836,288000000.0
2009-04-06 11:12:00,1.6835,1.68355,1.68335,1.68335,158400000.0
2009-04-06 11:13:00,1.68335,1.68335,1.68285,1.6831,107400000.0
2009-04-06 11:14:00,1.6831,1.68325,1.6829,1.6829,163000000.0
2009-04-06 11:15:00,1.683,1.68405,1.683,1.684,287200000.0
2009-04-06 11:16:00,1.684,1.684,1.68365,1.6838,257000000.0
2009-04-06 11:17:00,1.6838,1.68395,1.6837,1.68395,128000000.0
2009-04-06 11:18:00,1.68385,1.684,1.68365,1.6838,291000000.0
2009-04-06 11:19:00,1.6838,1.68385,1.6824,1.68245,374600000.0
2009-04-06 11:20:00,1.68245,1.68245,1.6815,1.68185,501200000.0
2009-04-06 11:21:00,1.6818,1.682,1.6816,1.68195,172800000.0
2009-04-06 11:22:00,1.682,1.68295,1.682,1.6828,188800000.0
2009-04-06 11:23:00,1.68275,1.6836,1.6825,1.6829,523000000.0
2009-04-06 11:24:00,1.6828,1.6828,1.68215,1.6827,464400000.0
2009-04-06 11:25:00,1.6827,1.68285,1.6818,1.68215,356200000.0
2009-04-06 11:26:00,1.68225,1.6827,1.6819,1.6825,343800000.0
2009-04-06 11:27:00,1.68245,1.68255,1.68235,1.68245,337800000.0
2009-04-06 11:28:00,1.68255,1.68305,1.6824,1.683,273000000.0
2009-04-06 11:29:00,1.68305,1.68325,1.6828,1.6832,192000000.0
2009-04-06 11:30:00,1.6833,1.68415,1.6832,1.68365,295200000.0
2009-04-06 11:31:00,1.68365,1.68385,1.6833,1.68385,217400000.0
2009-04-06 11:32:00,1.68385,1.68415,1.68285,1.68295,420000000.0
2009-04-06 11:33:00,1.68295,1.6846,1.6829,1.6845,394800000.0
2009-04-06 11:34:00,1.68445,1.68585,1.68445,1.6855,311000000.0
2009-04-06 11:35:00,1.6855,1.68555,1.68485,1.68485,214800000.0
2009-04-06 11:36:00,1.68505,1.68525,1.6847,1.68515,381000000.0
2009-04-06 11:37:00,1.68505,1.68545,1.68455,1.68475,377600000.0
2009-04-06 11:38:00,1.68485,1.6851,1.68435,1.6846,397800000.0
2009-04-06 11:39:00,1.68455,1.6846,1.6841,1.6844,341400000.0
2009-04-06 11:40:00,1.68435,1.6844,1.6829,1.683,452200000.0
2009-04-06 11:41:00,1.683,1.683,1.6825,1.6829,298400000.0
2009-04-06 11:42:00,1.6829,1.6836,1.68255,1.68355,317200000.0
2009-04-06 11:43:00,1.68355,1.68405,1.68345,1.68395,257200000.0
2009-04-06 11:44:00,1.6839,1.68465,1.6837,1.68465,343400000.0
2009-04-06 11:45:00,1.6846,1.68525,1.68455,1.685,169600000.0
2009-04-06 11:46:00,1.685,1.6852,1.6849,1.6851,196200000.0
2009-04-06 11:47:00,1.68505,1.68505,1.6845,1.6845,284800000.0
2009-04-06 11:48:00,1.6845,1.68465,1.6842,1.6842,458800000.0
2009-04-06 11:49:00,1.6841,1.68425,1.6835,1.6838,164200000.0
2009-04-06 11:50:00,1.6837,1.6838,1.68335,1.6835,446400000.0
2009-04-06 11:51:00,1.6835,1.68375,1.6831,1.68375,286600000.0
2009-04-06 11:52:00,1.6838,1.6838,1.6831,1.68345,428800000.0
2009-04-06 11:53:00,1.6834,1.6834,1.682,1.68235,399400000.0
2009-04-06 11:54:00,1.6823,1.6827,1.6817,1.68255,329000000.0
2009-04-06 11:55:00,1.6826,1.6839,1.6826,1.6836,286599999.0
2009-04-06 11:56:00,1.68375,1.68455,1.6837,1.68455,441200000.0
2009-04-06 11:57:00,1.68455,1.68465,1.6837,1.6839,366000000.0
2009-04-06 11:58:00,1.6839,1.6839,1.68295,1.68315,373800000.0
2009-04-06 11:59:00,1.68315,1.6835,1.68225,1.68275,509000000.0
2009-04-06 12:00:00,1.68275,1.683,1.6825,1.6827,454400000.0
2009-04-06 12:01:00,1.68285,1.6834,1.68265,1.6831,561799999.0
2009-04-06 12:02:00,1.68305,1.68415,1.68305,1.6838,459800000.0
2009-04-06 12:03:00,1.68365,1.68415,1.6836,1.68375,222200000.0
2009-04-06 12:04:00,1.68375,1.6841,1.6837,1.68375,231600000.0
2009-04-06 12:05:00,1.68385,1.6841,1.68355,1.68375,245000000.0
2009-04-06 12:06:00,1.68395,1.68425,1.6836,1.68425,246000000.0
2009-04-06 12:07:00,1.68415,1.6844,1.683,1.68305,446000000.0
2009-04-06 12:08:00,1.68305,1.68365,1.6824,1.68365,495200000.0
2009-04-06 12:09:00,1.68355,1.68355,1.68205,1.6826,381000000.0
2009-04-06 12:10:00,1.6826,1.683,1.6819,1.6828,308200000.0
2009-04-06 12:11:00,1.68275,1.68275,1.6821,1.6824,571400000.0
2009-04-06 12:12:00,1.6824,1.6824,1.68185,1.68195,349400000.0
2009-04-06 12:13:00,1.68195,1.6821,1.68165,1.68195,275999999.0
2009-04-06 12:14:00,1.682,1.68265,1.6818,1.6823,297800000.0
2009-04-06 12:15:00,1.68225,1.6829,1.6822,1.68265,282200000.0
2009-04-06 12:16:00,1.6826,1.6828,1.6823,1.6828,399800000.0
2009-04-06 12:17:00,1.6828,1.68345,1.6824,1.68335,415800000.0
2009-04-06 12:18:00,1.68285,1.6834,1.68265,1.6834,290600000.0
2009-04-06 12:19:00,1.6834,1.68385,1.68315,1.68345,285800000.0
2009-04-06 12:20:00,1.68345,1.68415,1.68345,1.6839,316600000.0
2009-04-06 12:21:00,1.6839,1.68405,1.68375,1.68395,286200000.0
2009-04-06 12:22:00,1.68395,1.6844,1.68375,1.68435,402800000.0
2009-04-06 12:23:00,1.6842,1.6847,1.68385,1.68435,483400000.0
2009-04-06 12:24:00,1.6843,1.6844,1.6835,1.6843,398000000.0
2009-04-06 12:25:00,1.6843,1.6844,1.6841,1.68425,234000000.0
2009-04-06 12:26:00,1.68425,1.68425,1.6836,1.6836,148000000.0
2009-04-06 12:27:00,1.68385,1.68405,1.6836,1.68395,133400000.0
2009-04-06 12:28:00,1.68405,1.68415,1.6839,1.684,116800000.0
2009-04-06 12:29:00,1.68395,1.6842,1.68385,1.6841,276600000.0
2009-04-06 12:30:00,1.6841,1.6846,1.6838,1.6838,320400000.0
2009-04-06 12:31:00,1.68385,1.68395,1.6832,1.68335,230200000.0
2009-04-06 12:32:00,1.6833,1.68375,1.68325,1.68335,303200000.0
2009-04-06 12:33:00,1.68345,1.68345,1.6827,1.6828,291000000.0
2009-04-06 12:34:00,1.6828,1.6828,1.68235,1.68275,115800000.0
2009-04-06 12:35:00,1.68275,1.6832,1.6824,1.68265,282200000.0
2009-04-06 12:36:00,1.68265,1.6833,1.6826,1.6831,233800000.0
2009-04-06 12:37:00,1.68295,1.68295,1.6824,1.6828,291200000.0
2009-04-06 12:38:00,1.6828,1.6828,1.68195,1.682,276599999.0
2009-04-06 12:39:00,1.6822,1.6828,1.6821,1.68225,235800000.0
2009-04-06 12:40:00,1.6821,1.68225,1.682,1.6821,153200000.0
2009-04-06 12:41:00,1.68205,1.6824,1.68175,1.68225,303000000.0
2009-04-06 12:42:00,1.68225,1.6824,1.68195,1.68235,198200000.0
2009-04-06 12:43:00,1.68235,1.6828,1.68205,1.68235,242600000.0
2009-04-06 12:44:00,1.68225,1.6826,1.682,1.6822,489000000.0
2009-04-06 12:45:00,1.68215,1.68265,1.6821,1.68235,418000000.0
2009-04-06 12:46:00,1.68235,1.68255,1.68155,1.68175,294800000.0
2009-04-06 12:47:00,1.68165,1.68215,1.6816,1.6816,309600000.0
2009-04-06 12:48:00,1.6816,1.682,1.6816,1.6819,239400000.0
2009-04-06 12:49:00,1.68195,1.682,1.6817,1.6817,81200000.0
2009-04-06 12:50:00,1.6817,1.6822,1.6816,1.68175,343400000.0
2009-04-06 12:51:00,1.68195,1.6823,1.68115,1.68135,518999999.0
2009-04-06 12:52:00,1.6813,1.68195,1.68105,1.6818,247200000.0
2009-04-06 12:53:00,1.68165,1.6821,1.68155,1.68205,317400000.0
2009-04-06 12:54:00,1.68205,1.6824,1.6816,1.6816,408200000.0
2009-04-06 12:55:00,1.6817,1.68275,1.6817,1.68255,321000000.0
2009-04-06 12:56:00,1.68255,1.68285,1.6823,1.68255,365800000.0
2009-04-06 12:57:00,1.6825,1.68275,1.6825,1.68255,432000000.0
2009-04-06 12:58:00,1.68255,1.68265,1.68225,1.68245,295000000.0
2009-04-06 12:59:00,1.68245,1.68305,1.6824,1.68295,181000000.0
2009-04-06 13:00:00,1.68295,1.68335,1.6826,1.68325,276000000.0
2009-04-06 13:01:00,1.68335,1.6838,1.68315,1.6838,182800000.0
2009-04-06 13:02:00,1.6838,1.68385,1.6836,1.68375,133000000.0
2009-04-06 13:03:00,1.68375,1.68405,1.68295,1.6831,513400000.0
2009-04-06 13:04:00,1.6831,1.6841,1.683,1.6841,512200000.0
2009-04-06 13:05:00,1.6841,1.68415,1.68345,1.68375,344400000.0
2009-04-06 13:06:00,1.68375,1.68435,1.6836,1.68385,383400000.0
2009-04-06 13:07:00,1.6838,1.68435,1.68375,1.684,382600000.0
2009-04-06 13:08:00,1.68405,1.68515,1.6839,1.6846,426000000.0
2009-04-06 13:09:00,1.6846,1.68505,1.68425,1.68505,412000000.0
2009-04-06 13:10:00,1.68505,1.6852,1.68435,1.68445,390000000.0
2009-04-06 13:11:00,1.68455,1.68555,1.6845,1.68545,422200000.0
2009-04-06 13:12:00,1.6855,1.6859,1.6855,1.6859,236400000.0
2009-04-06 13:13:00,1.686,1.68645,1.68575,1.68635,364800000.0
2009-04-06 13:14:00,1.68635,1.68645,1.6862,1.68625,225400000.0
2009-04-06 13:15:00,1.68625,1.68645,1.68575,1.68635,243200000.0
2009-04-06 13:16:00,1.68635,1.68635,1.685,1.68535,457000000.0
2009-04-06 13:17:00,1.68525,1.68565,1.68505,1.68505,304600000.0
2009-04-06 13:18:00,1.6852,1.6853,1.6848,1.68505,574600000.0
2009-04-06 13:19:00,1.68505,1.68515,1.68455,1.68475,383600000.0
2009-04-06 13:20:00,1.68475,1.6849,1.68465,1.6848,284600000.0
2009-04-06 13:21:00,1.6848,1.68505,1.68475,1.68495,225600000.0
2009-04-06 13:22:00,1.6849,1.6852,1.68485,1.68505,268400000.0
2009-04-06 13:23:00,1.685,1.685,1.6842,1.685,294800000.0
2009-04-06 13:24:00,1.685,1.6852,1.68485,1.68495,229400000.0
2009-04-06 13:25:00,1.68495,1.68495,1.6845,1.6846,289600000.0
2009-04-06 13:26:00,1.6846,1.6848,1.68455,1.6847,192600000.0
2009-04-06 13:27:00,1.6847,1.68525,1.68455,1.68515,236800000.0
2009-04-06 13:28:00,1.68515,1.6852,1.6843,1.68445,284800000.0
2009-04-06 13:29:00,1.68445,1.68445,1.68405,1.68425,183600000.0
2009-04-06 13:30:00,1.68425,1.6846,1.68415,1.68425,247400000.0
2009-04-06 13:31:00,1.6841,1.68425,1.6838,1.68385,208000000.0
2009-04-06 13:32:00,1.6839,1.6839,1.68315,1.68325,297000000.0
2009-04-06 13:33:00,1.68325,1.6838,1.6832,1.68365,469200000.0
2009-04-06 13:34:00,1.68365,1.68385,1.6828,1.683,472800000.0
2009-04-06 13:35:00,1.683,1.6831,1.68215,1.68245,473400000.0
2009-04-06 13:36:00,1.6824,1.6826,1.68165,1.68195,411000000.0
2009-04-06 13:37:00,1.68195,1.6833,1.68195,1.6828,454200000.0
2009-04-06 13:38:00,1.6828,1.6841,1.68265,1.6837,460200000.0
2009-04-06 13:39:00,1.6837,1.68395,1.6836,1.6836,210000000.0
2009-04-06 13:40:00,1.68365,1.68395,1.6831,1.6831,203400000.0
2009-04-06 13:41:00,1.6831,1.6841,1.68305,1.68405,405000000.0
2009-04-06 13:42:00,1.68395,1.68455,1.68395,1.6844,244400000.0
2009-04-06 13:43:00,1.68445,1.68505,1.6844,1.68465,227599999.0
2009-04-06 13:44:00,1.68465,1.6852,1.68465,1.6851,236000000.0
2009-04-06 13:45:00,1.6851,1.6862,1.6851,1.6861,348200000.0
2009-04-06 13:46:00,1.68615,1.6865,1.68585,1.68645,311800000.0
2009-04-06 13:47:00,1.6865,1.688,1.68645,1.6871,533400000.0
2009-04-06 13:48:00,1.6871,1.68715,1.68635,1.68645,510600000.0
2009-04-06 13:49:00,1.68635,1.6865,1.68575,1.68595,395200000.0
2009-04-06 13:50:00,1.686,1.68605,1.6859,1.68605,197800000.0
2009-04-06 13:51:00,1.686,1.6862,1.6857,1.686,365200000.0
2009-04-06 13:52:00,1.686,1.6865,1.68595,1.68645,381200000.0
2009-04-06 13:53:00,1.6865,1.6868,1.686,1.686,418600000.0
2009-04-06 13:54:00,1.686,1.6861,1.68565,1.6857,378400000.0
2009-04-06 13:55:00,1.68575,1.68645,1.6855,1.68565,588600000.0
2009-04-06 13:56:00,1.6857,1.68605,1.6853,1.68585,350200000.0
2009-04-06 13:57:00,1.68565,1.6861,1.68565,1.6858,492399999.0
2009-04-06 13:58:00,1.68585,1.68595,1.68545,1.68545,373600000.0
2009-04-06 13:59:00,1.6854,1.68555,1.68485,1.68545,317800000.0
2009-04-06 14:00:00,1.68545,1.6857,1.68475,1.68475,544199999.0
2009-04-06 14:01:00,1.6847,1.6858,1.68455,1.6853,629199999.0
2009-04-06 14:02:00,1.6853,1.68635,1.6852,1.68635,358600000.0
2009-04-06 14:03:00,1.686,1.6863,1.6848,1.6849,507800000.0
2009-04-06 14:04:00,1.6849,1.6853,1.68465,1.6853,283000000.0
2009-04-06 14:05:00,1.6853,1.686,1.68515,1.6857,500400000.0
2009-04-06 14:06:00,1.6857,1.6862,1.68565,1.6859,437400000.0
2009-04-06 14:07:00,1.686,1.68605,1.68485,1.68535,351200000.0
2009-04-06 14:08:00,1.6852,1.68565,1.68495,1.68495,423600000.0
2009-04-06 14:09:00,1.685,1.68505,1.68375,1.68375,270600000.0
2009-04-06 14:10:00,1.68375,1.6838,1.68315,1.68355,439600000.0
2009-04-06 14:11:00,1.68345,1.6837,1.6832,1.68335,326200000.0
2009-04-06 14:12:00,1.68345,1.68375,1.68325,1.68325,324200000.0
2009-04-06 14:13:00,1.68325,1.6839,1.6832,1.6834,501000000.0
2009-04-06 14:14:00,1.6834,1.6845,1.6833,1.6845,450400000.0
2009-04-06 14:15:00,1.68465,1.68465,1.6836,1.68375,547200000.0
2009-04-06 14:16:00,1.68375,1.68415,1.68365,1.6839,528800000.0
2009-04-06 14:17:00,1.6839,1.6839,1.683,1.683,389400000.0
2009-04-06 14:18:00,1.68335,1.6839,1.68305,1.6832,375399999.0
2009-04-06 14:19:00,1.68325,1.68325,1.6822,1.68275,448599998.0
2009-04-06 14:20:00,1.68285,1.68295,1.68255,1.68285,477200000.0
2009-04-06 14:21:00,1.68285,1.6832,1.68255,1.68285,473200000.0
2009-04-06 14:22:00,1.68295,1.6836,1.6827,1.68285,415200000.0
2009-04-06 14:23:00,1.68285,1.68305,1.6826,1.68265,566800000.0
2009-04-06 14:24:00,1.68265,1.6828,1.68215,1.6825,426000000.0
2009-04-06 14:25:00,1.6825,1.6828,1.6823,1.6828,390200000.0
2009-04-06 14:26:00,1.6827,1.683,1.6826,1.683,409800000.0
2009-04-06 14:27:00,1.683,1.683,1.6821,1.6821,415400000.0
2009-04-06 14:28:00,1.6821,1.6822,1.68165,1.6817,256400000.0
2009-04-06 14:29:00,1.68215,1.68215,1.68125,1.68145,530600000.0
2009-04-06 14:30:00,1.68145,1.68145,1.6787,1.67895,517600000.0
2009-04-06 14:31:00,1.67885,1.6795,1.6782,1.6789,442900000.0
2009-04-06 14:32:00,1.67905,1.6797,1.67885,1.6796,498000000.0
2009-04-06 14:33:00,1.67955,1.6796,1.67885,1.67885,558800000.0
2009-04-06 14:34:00,1.67885,1.6799,1.6788,1.67935,460000000.0
2009-04-06 14:35:00,1.67935,1.6799,1.6792,1.67945,423000000.0
2009-04-06 14:36:00,1.67935,1.67965,1.67855,1.6796,522400000.0
2009-04-06 14:37:00,1.67955,1.6801,1.67945,1.68005,319800000.0
2009-04-06 14:38:00,1.68005,1.6806,1.68005,1.6801,309600000.0
2009-04-06 14:39:00,1.6801,1.6806,1.6801,1.68025,281400000.0
2009-04-06 14:40:00,1.68025,1.6806,1.68025,1.68055,349200000.0
2009-04-06 14:41:00,1.68055,1.6812,1.68045,1.6811,241400000.0
2009-04-06 14:42:00,1.68125,1.68125,1.68085,1.681,292400000.0
2009-04-06 14:43:00,1.68115,1.6816,1.68095,1.68135,379000000.0
2009-04-06 14:44:00,1.68135,1.68145,1.6809,1.6813,300400000.0
2009-04-06 14:45:00,1.6813,1.68165,1.6813,1.6815,278400000.0
2009-04-06 14:46:00,1.6815,1.68155,1.6812,1.6813,225600000.0
2009-04-06 14:47:00,1.6813,1.6815,1.6813,1.6815,102400000.0
2009-04-06 14:48:00,1.6815,1.68155,1.6814,1.68155,235000000.0
2009-04-06 14:49:00,1.6816,1.6817,1.68145,1.6816,204000000.0
2009-04-06 14:50:00,1.6816,1.68185,1.6816,1.6817,175400000.0
2009-04-06 14:51:00,1.6817,1.6819,1.6815,1.6818,260399999.0
2009-04-06 14:52:00,1.6818,1.6819,1.68155,1.6816,164200000.0
2009-04-06 14:53:00,1.68165,1.68175,1.68115,1.6816,434000000.0
2009-04-06 14:54:00,1.6816,1.68195,1.6816,1.68165,315800000.0
2009-04-06 14:55:00,1.6816,1.68165,1.6813,1.6815,320600000.0
2009-04-06 14:56:00,1.6815,1.68225,1.6815,1.68225,350800000.0
2009-04-06 14:57:00,1.68215,1.68245,1.6819,1.6824,476800000.0
2009-04-06 14:58:00,1.6822,1.6824,1.68165,1.68175,409000000.0
2009-04-06 14:59:00,1.68175,1.68235,1.68165,1.6823,480800000.0
2009-04-06 15:00:00,1.6824,1.6824,1.68165,1.68175,330800000.0
2009-04-06 15:01:00,1.6818,1.68265,1.68165,1.682,471400000.0
2009-04-06 15:02:00,1.68215,1.68215,1.68155,1.68155,474000000.0
2009-04-06 15:03:00,1.68155,1.6825,1.68155,1.6824,291200000.0
2009-04-06 15:04:00,1.68235,1.68305,1.6822,1.6826,563400000.0
2009-04-06 15:05:00,1.6826,1.6827,1.68205,1.6826,432200000.0
2009-04-06 15:06:00,1.6827,1.68275,1.682,1.6827,580800000.0
2009-04-06 15:07:00,1.6827,1.6831,1.6826,1.68265,195200000.0
2009-04-06 15:08:00,1.6827,1.6838,1.6827,1.6835,319000000.0
2009-04-06 15:09:00,1.68345,1.68375,1.6813,1.68135,349600000.0
2009-04-06 15:10:00,1.6813,1.68255,1.68125,1.6813,620200000.0
2009-04-06 15:11:00,1.6813,1.68145,1.6801,1.68065,543400000.0
2009-04-06 15:12:00,1.68075,1.6815,1.6807,1.68135,405800000.0
2009-04-06 15:13:00,1.68135,1.682,1.68135,1.6816,255800000.0
2009-04-06 15:14:00,1.6816,1.68175,1.68115,1.6815,558200000.0
2009-04-06 15:15:00,1.68145,1.68155,1.6799,1.67995,503800000.0
2009-04-06 15:16:00,1.68005,1.68055,1.67925,1.6804,348200000.0
2009-04-06 15:17:00,1.6804,1.6808,1.68035,1.6806,307600000.0
2009-04-06 15:18:00,1.68045,1.68075,1.6801,1.68025,296800000.0
2009-04-06 15:19:00,1.68025,1.6809,1.6801,1.68055,362400000.0
2009-04-06 15:20:00,1.68065,1.6817,1.68045,1.68165,450600000.0
2009-04-06 15:21:00,1.68165,1.68185,1.6811,1.6814,259200000.0
2009-04-06 15:22:00,1.68145,1.68145,1.68055,1.681,324399999.0
2009-04-06 15:23:00,1.6808,1.6815,1.6808,1.68125,184200000.0
2009-04-06 15:24:00,1.68125,1.68155,1.68095,1.6811,272600000.0
2009-04-06 15:25:00,1.6813,1.6813,1.6802,1.681,362800000.0
2009-04-06 15:26:00,1.681,1.6812,1.68045,1.6807,244200000.0
2009-04-06 15:27:00,1.68085,1.68085,1.68045,1.68055,192000000.0
2009-04-06 15:28:00,1.6804,1.6806,1.68005,1.6803,315400000.0
2009-04-06 15:29:00,1.68035,1.68065,1.67935,1.6794,391600000.0
2009-04-06 15:30:00,1.6794,1.67975,1.6792,1.67945,585400000.0
2009-04-06 15:31:00,1.6794,1.68025,1.67935,1.6801,468800000.0
2009-04-06 15:32:00,1.68,1.68045,1.67945,1.67945,488800000.0
2009-04-06 15:33:00,1.67955,1.67975,1.6789,1.679,359000000.0
2009-04-06 15:34:00,1.679,1.6796,1.6788,1.6791,478600000.0
2009-04-06 15:35:00,1.67875,1.679,1.67855,1.6786,402200001.0
2009-04-06 15:36:00,1.67855,1.6789,1.67815,1.6786,645400000.0
2009-04-06 15:37:00,1.6786,1.67955,1.67845,1.67945,514800000.0
2009-04-06 15:38:00,1.67945,1.67985,1.67905,1.67925,495599999.0
2009-04-06 15:39:00,1.67925,1.67955,1.67895,1.6794,345200000.0
2009-04-06 15:40:00,1.67935,1.6798,1.67925,1.6793,619999999.0
2009-04-06 15:41:00,1.6793,1.67975,1.67875,1.67895,415200000.0
2009-04-06 15:42:00,1.679,1.67965,1.67885,1.67885,516199999.0
2009-04-06 15:43:00,1.679,1.6799,1.6783,1.67945,581800000.0
2009-04-06 15:44:00,1.67945,1.6797,1.67885,1.6795,424400000.0
2009-04-06 15:45:00,1.6795,1.68035,1.679,1.68015,432200000.0
2009-04-06 15:46:00,1.68015,1.68035,1.67895,1.67895,670200000.0
2009-04-06 15:47:00,1.67885,1.68035,1.67885,1.68025,581400000.0
2009-04-06 15:48:00,1.68015,1.6806,1.6799,1.68025,418000000.0
2009-04-06 15:49:00,1.68025,1.68095,1.67915,1.67925,451200000.0
2009-04-06 15:50:00,1.6793,1.67965,1.67855,1.6788,555200000.0
2009-04-06 15:51:00,1.6791,1.67925,1.6786,1.679,547400000.0
2009-04-06 15:52:00,1.6791,1.67955,1.67895,1.6791,585600000.0
2009-04-06 15:53:00,1.6792,1.6796,1.679,1.67955,387800000.0
2009-04-06 15:54:00,1.67955,1.67995,1.6794,1.67945,444399999.0
2009-04-06 15:55:00,1.6795,1.67995,1.67875,1.67885,603800000.0
2009-04-06 15:56:00,1.6789,1.68,1.67885,1.6796,587000000.0
2009-04-06 15:57:00,1.67965,1.6797,1.6789,1.6793,450600000.0
2009-04-06 15:58:00,1.67925,1.6795,1.67885,1.67905,524000000.0
2009-04-06 15:59:00,1.679,1.67975,1.679,1.67975,445800000.0
2009-04-06 16:00:00,1.67965,1.68005,1.6795,1.6798,485600000.0
2009-04-06 16:01:00,1.67995,1.68085,1.67965,1.68,585000000.0
2009-04-06 16:02:00,1.68,1.6806,1.67985,1.6804,606800000.0
2009-04-06 16:03:00,1.68045,1.68115,1.68045,1.68075,623400000.0
2009-04-06 16:04:00,1.6807,1.681,1.68045,1.6809,618799999.0
2009-04-06 16:05:00,1.6808,1.6813,1.68065,1.68105,467200000.0
2009-04-06 16:06:00,1.6811,1.6814,1.6807,1.6811,420800000.0
2009-04-06 16:07:00,1.6811,1.6819,1.6811,1.6817,454600000.0
2009-04-06 16:08:00,1.68165,1.68165,1.6805,1.68085,605000000.0
2009-04-06 16:09:00,1.6808,1.68135,1.6806,1.68105,439200000.0
2009-04-06 16:10:00,1.681,1.6813,1.6807,1.68085,520000000.0
2009-04-06 16:11:00,1.68085,1.68125,1.68045,1.6805,552600000.0
2009-04-06 16:12:00,1.68065,1.681,1.68025,1.6804,504800000.0
2009-04-06 16:13:00,1.68035,1.6807,1.6799,1.6799,518400000.0
2009-04-06 16:14:00,1.67985,1.6808,1.67965,1.68025,409600000.0
2009-04-06 16:15:00,1.68025,1.68045,1.67995,1.6804,484200000.0
2009-04-06 16:16:00,1.6802,1.68025,1.67975,1.67985,376400000.0
2009-04-06 16:17:00,1.67985,1.6802,1.67915,1.67975,467200000.0
2009-04-06 16:18:00,1.6799,1.68065,1.6795,1.6806,424400000.0
2009-04-06 16:19:00,1.6806,1.6808,1.6801,1.68015,429800000.0
2009-04-06 16:20:00,1.68035,1.6809,1.68,1.6809,372600000.0
2009-04-06 16:21:00,1.6809,1.6811,1.68035,1.6804,472200000.0
2009-04-06 16:22:00,1.6804,1.68055,1.68005,1.68035,469200000.0
2009-04-06 16:23:00,1.68045,1.6807,1.68015,1.6803,335800000.0
2009-04-06 16:24:00,1.6803,1.6807,1.6802,1.6806,374800000.0
2009-04-06 16:25:00,1.6806,1.6813,1.6805,1.68105,495400000.0
2009-04-06 16:26:00,1.68105,1.6819,1.681,1.6811,497999999.0
2009-04-06 16:27:00,1.681,1.68125,1.68045,1.6806,649800000.0
2009-04-06 16:28:00,1.6806,1.68085,1.67995,1.6803,551600000.0
2009-04-06 16:29:00,1.6803,1.68105,1.68005,1.68075,611200000.0
2009-04-06 16:30:00,1.6807,1.681,1.6802,1.68065,566600000.0
2009-04-06 16:31:00,1.6808,1.68115,1.6805,1.6808,512400000.0
2009-04-06 16:32:00,1.6809,1.681,1.6805,1.68075,371800000.0
2009-04-06 16:33:00,1.6807,1.6809,1.68055,1.6809,288400000.0
2009-04-06 16:34:00,1.68085,1.68095,1.68025,1.68085,585400000.0
2009-04-06 16:35:00,1.6801,1.6808,1.68,1.68005,453500000.0
2009-04-06 16:36:00,1.68005,1.6804,1.67925,1.68035,547400000.0
2009-04-06 16:37:00,1.68025,1.68065,1.6791,1.6806,566199999.0
2009-04-06 16:38:00,1.6806,1.68095,1.68045,1.6807,437400000.0
2009-04-06 16:39:00,1.68065,1.68105,1.6799,1.68035,541400000.0
2009-04-06 16:40:00,1.68035,1.68045,1.67975,1.6804,442400000.0
2009-04-06 16:41:00,1.68045,1.6808,1.68025,1.6806,391800000.0
2009-04-06 16:42:00,1.6806,1.68065,1.68015,1.68065,315200000.0
2009-04-06 16:43:00,1.68065,1.68085,1.6804,1.6806,400600000.0
2009-04-06 16:44:00,1.68055,1.68075,1.68025,1.68025,244800000.0
2009-04-06 16:45:00,1.6803,1.68065,1.6802,1.68055,402600000.0
2009-04-06 16:46:00,1.68055,1.6819,1.6805,1.6816,486200000.0
2009-04-06 16:47:00,1.6815,1.682,1.681,1.682,443600000.0
2009-04-06 16:48:00,1.682,1.682,1.6806,1.6812,448200000.0
2009-04-06 16:49:00,1.68115,1.68195,1.6809,1.6819,525000000.0
2009-04-06 16:50:00,1.6818,1.68185,1.68055,1.6806,617400000.0
2009-04-06 16:51:00,1.68065,1.6808,1.6802,1.6805,363600000.0
2009-04-06 16:52:00,1.6804,1.68125,1.68025,1.68105,410200000.0
2009-04-06 16:53:00,1.681,1.6818,1.68085,1.6818,426200000.0
2009-04-06 16:54:00,1.6817,1.6818,1.6806,1.6806,438200000.0
2009-04-06 16:55:00,1.68055,1.68175,1.68045,1.6816,387200000.0
2009-04-06 16:56:00,1.6816,1.68185,1.6814,1.6815,349000000.0
2009-04-06 16:57:00,1.68155,1.68185,1.6815,1.6817,386200000.0
2009-04-06 16:58:00,1.68165,1.68185,1.68115,1.68125,360600000.0
2009-04-06 16:59:00,1.6812,1.68225,1.6811,1.682,485200000.0
2009-04-06 17:00:00,1.682,1.682,1.6807,1.6808,518500000.0
2009-04-06 17:01:00,1.68085,1.68135,1.6797,1.681,623200000.0
2009-04-06 17:02:00,1.68105,1.68135,1.67945,1.67965,582700000.0
2009-04-06 17:03:00,1.67965,1.6806,1.67965,1.68,573200000.0
2009-04-06 17:04:00,1.67995,1.68055,1.67985,1.68035,571999999.0
2009-04-06 17:05:00,1.6803,1.6803,1.67945,1.6797,484000000.0
2009-04-06 17:06:00,1.6797,1.6802,1.6784,1.6787,530400000.0
2009-04-06 17:07:00,1.6787,1.67955,1.6787,1.6793,450000000.0
2009-04-06 17:08:00,1.6793,1.6798,1.6792,1.6798,380600000.0
2009-04-06 17:09:00,1.6798,1.6804,1.67945,1.6802,462000000.0
2009-04-06 17:10:00,1.6803,1.68075,1.6799,1.68,607000000.0
2009-04-06 17:11:00,1.68,1.68045,1.67985,1.67985,616200000.0
2009-04-06 17:12:00,1.68,1.6803,1.67895,1.67935,520200000.0
2009-04-06 17:13:00,1.67945,1.6797,1.67765,1.6779,615800000.0
2009-04-06 17:14:00,1.6778,1.67895,1.6773,1.6782,615600000.0
2009-04-06 17:15:00,1.67805,1.6787,1.67795,1.67855,635000000.0
2009-04-06 17:16:00,1.67875,1.67955,1.6784,1.67945,809200000.0
2009-04-06 17:17:00,1.6791,1.67995,1.67865,1.67995,624199999.0
2009-04-06 17:18:00,1.68005,1.68065,1.67995,1.68025,431400000.0
2009-04-06 17:19:00,1.6803,1.6805,1.6798,1.6803,519600000.0
2009-04-06 17:20:00,1.6802,1.68105,1.6802,1.6809,357200000.0
2009-04-06 17:21:00,1.6809,1.6809,1.67965,1.6804,522600000.0
2009-04-06 17:22:00,1.6806,1.681,1.68,1.6802,485200000.0
2009-04-06 17:23:00,1.68015,1.68035,1.67935,1.67945,511400000.0
2009-04-06 17:24:00,1.67945,1.67995,1.67935,1.6798,477600001.0
2009-04-06 17:25:00,1.67965,1.6798,1.6784,1.67855,479800000.0
2009-04-06 17:26:00,1.67855,1.67975,1.67855,1.67955,532000000.0
2009-04-06 17:27:00,1.67965,1.6802,1.67945,1.6798,462800000.0
2009-04-06 17:28:00,1.67975,1.67985,1.67915,1.6792,607000000.0
2009-04-06 17:29:00,1.6792,1.6794,1.6785,1.6785,545800000.0
2009-04-06 17:30:00,1.6785,1.6789,1.6784,1.6786,520000000.0
2009-04-06 17:31:00,1.6788,1.67915,1.67855,1.67895,340400000.0
2009-04-06 17:32:00,1.67895,1.67915,1.67855,1.6791,283000000.0
2009-04-06 17:33:00,1.6791,1.67965,1.679,1.6795,260200000.0
2009-04-06 17:34:00,1.67945,1.6799,1.6792,1.67985,307800000.0
2009-04-06 17:35:00,1.67985,1.68045,1.67975,1.67975,332600000.0
2009-04-06 17:36:00,1.6796,1.6805,1.6796,1.6803,513400000.0
2009-04-06 17:37:00,1.6803,1.68065,1.6801,1.6801,664000000.0
2009-04-06 17:38:00,1.68,1.6802,1.6795,1.6796,458199999.0
2009-04-06 17:39:00,1.67955,1.67965,1.67925,1.6793,297600000.0
2009-04-06 17:40:00,1.67925,1.6796,1.67855,1.67895,482200000.0
2009-04-06 17:41:00,1.6789,1.67925,1.67875,1.67875,523200000.0
2009-04-06 17:42:00,1.6787,1.6791,1.67825,1.6785,583800000.0
2009-04-06 17:43:00,1.67855,1.6787,1.6773,1.6783,461000000.0
2009-04-06 17:44:00,1.6783,1.6791,1.6776,1.67795,459600000.0
2009-04-06 17:45:00,1.67815,1.679,1.6781,1.67865,379200000.0
2009-04-06 17:46:00,1.67865,1.6799,1.67865,1.67945,478200000.0
2009-04-06 17:47:00,1.67955,1.6797,1.67875,1.67945,415400000.0
2009-04-06 17:48:00,1.6794,1.67965,1.6793,1.6795,201600000.0
2009-04-06 17:49:00,1.6795,1.6796,1.6787,1.6792,279400000.0
2009-04-06 17:50:00,1.6793,1.6795,1.6783,1.67865,506000000.0
2009-04-06 17:51:00,1.67865,1.6791,1.67855,1.6788,379400000.0
2009-04-06 17:52:00,1.67875,1.67895,1.67795,1.6781,542200000.0
2009-04-06 17:53:00,1.6781,1.6786,1.6774,1.67745,476399999.0
2009-04-06 17:54:00,1.67765,1.67835,1.67735,1.678,553199999.0
2009-04-06 17:55:00,1.67795,1.67835,1.6769,1.67705,375200000.0
2009-04-06 17:56:00,1.67705,1.6774,1.67695,1.67715,276799999.0
2009-04-06 17:57:00,1.67715,1.67715,1.6758,1.6767,423800000.0
2009-04-06 17:58:00,1.6767,1.67685,1.675,1.6751,618200000.0
2009-04-06 17:59:00,1.6751,1.67545,1.6749,1.6752,572000000.0
2009-04-06 18:00:00,1.6752,1.67635,1.67475,1.67635,517600000.0
2009-04-06 18:01:00,1.6763,1.6769,1.67605,1.67655,356400000.0
2009-04-06 18:02:00,1.6767,1.67695,1.6757,1.67595,501000000.0
2009-04-06 18:03:00,1.676,1.67615,1.6753,1.67555,330000000.0
2009-04-06 18:04:00,1.67535,1.67545,1.6721,1.6735,436400000.0
2009-04-06 18:05:00,1.6737,1.67385,1.6731,1.6735,506199999.0
2009-04-06 18:06:00,1.67305,1.67325,1.6723,1.67255,533200000.0
2009-04-06 18:07:00,1.67255,1.67355,1.67255,1.67315,423400000.0
2009-04-06 18:08:00,1.67315,1.6742,1.67315,1.67365,379600000.0
2009-04-06 18:09:00,1.67365,1.6741,1.67365,1.6738,213000000.0
2009-04-06 18:10:00,1.67375,1.67395,1.6735,1.6737,250400000.0
2009-04-06 18:11:00,1.67385,1.6743,1.6736,1.67425,443400000.0
2009-04-06 18:12:00,1.6742,1.6752,1.6742,1.6749,312000000.0
2009-04-06 18:13:00,1.6749,1.67535,1.67225,1.67225,447000000.0
2009-04-06 18:14:00,1.6722,1.6738,1.6721,1.6737,368800000.0
2009-04-06 18:15:00,1.6736,1.6738,1.6732,1.6734,270400000.0
2009-04-06 18:16:00,1.67355,1.67355,1.6729,1.673,292000000.0
2009-04-06 18:17:00,1.67305,1.6733,1.6729,1.6732,182600000.0
2009-04-06 18:18:00,1.6733,1.67335,1.67305,1.67325,219800000.0
2009-04-06 18:19:00,1.6732,1.6736,1.67305,1.67335,291800000.0
2009-04-06 18:20:00,1.6732,1.67335,1.673,1.6731,207800000.0
2009-04-06 18:21:00,1.6732,1.6734,1.6723,1.6731,404200000.0
2009-04-06 18:22:00,1.6731,1.6732,1.6725,1.6725,257800000.0
2009-04-06 18:23:00,1.6726,1.67285,1.6723,1.6727,268200000.0
2009-04-06 18:24:00,1.67265,1.6727,1.6724,1.6727,206200000.0
2009-04-06 18:25:00,1.67265,1.6727,1.67205,1.6724,325200000.0
2009-04-06 18:26:00,1.6724,1.6724,1.67085,1.6713,481600000.0
2009-04-06 18:27:00,1.6714,1.6721,1.671,1.67175,272000000.0
2009-04-06 18:28:00,1.6718,1.67235,1.6717,1.6717,253600000.0
2009-04-06 18:29:00,1.6717,1.67185,1.6711,1.6714,338200000.0
2009-04-06 18:30:00,1.6714,1.67255,1.6714,1.6722,308800000.0
2009-04-06 18:31:00,1.67235,1.67235,1.67035,1.6713,287000000.0
2009-04-06 18:32:00,1.6713,1.6714,1.67065,1.6709,302800000.0
2009-04-06 18:33:00,1.671,1.67115,1.6707,1.671,179800000.0
2009-04-06 18:34:00,1.67085,1.6711,1.6705,1.67055,302600000.0
2009-04-06 18:35:00,1.67055,1.67085,1.6702,1.67075,216000000.0
2009-04-06 18:36:00,1.67075,1.67095,1.67015,1.6702,337600000.0
2009-04-06 18:37:00,1.6702,1.6705,1.6697,1.6704,429000000.0
2009-04-06 18:38:00,1.6704,1.67055,1.6702,1.6704,286000000.0
2009-04-06 18:39:00,1.6704,1.6707,1.67025,1.67045,308600000.0
2009-04-06 18:40:00,1.6704,1.671,1.6704,1.67085,175200000.0
2009-04-06 18:41:00,1.67085,1.67115,1.6708,1.67095,101200000.0
2009-04-06 18:42:00,1.67095,1.6712,1.6706,1.6712,142800000.0
2009-04-06 18:43:00,1.6712,1.67185,1.6712,1.67155,314400000.0
2009-04-06 18:44:00,1.67155,1.672,1.6714,1.67195,127000000.0
2009-04-06 18:45:00,1.6721,1.6729,1.67195,1.6729,176800000.0
2009-04-06 18:46:00,1.6729,1.67305,1.6721,1.67215,274000000.0
2009-04-06 18:47:00,1.6722,1.6725,1.6721,1.6724,111800000.0
2009-04-06 18:48:00,1.67255,1.67255,1.67205,1.67235,130400000.0
2009-04-06 18:49:00,1.6726,1.67275,1.672,1.6727,382800000.0
2009-04-06 18:50:00,1.6725,1.6727,1.6724,1.67265,81400000.0
2009-04-06 18:51:00,1.67275,1.67305,1.67245,1.67245,188200000.0
2009-04-06 18:52:00,1.67245,1.6725,1.67245,1.6725,54400000.0
2009-04-06 18:53:00,1.6726,1.67295,1.6725,1.67295,85200000.0
2009-04-06 18:54:00,1.67295,1.6733,1.6727,1.67315,213200000.0
2009-04-06 18:55:00,1.67315,1.67415,1.6731,1.67355,296800000.0
2009-04-06 18:56:00,1.67355,1.674,1.6734,1.6736,255800000.0
2009-04-06 18:57:00,1.6736,1.6744,1.6736,1.6743,219400000.0
2009-04-06 18:58:00,1.6743,1.67445,1.6736,1.67405,299800000.0
2009-04-06 18:59:00,1.67395,1.67415,1.67265,1.67285,237400000.0
2009-04-06 19:00:00,1.67275,1.67365,1.6725,1.6736,198400000.0
2009-04-06 19:01:00,1.67365,1.67365,1.67285,1.6732,97400000.0
2009-04-06 19:02:00,1.6733,1.6733,1.67265,1.67305,181200000.0
2009-04-06 19:03:00,1.67315,1.6737,1.6727,1.6737,335800000.0
2009-04-06 19:04:00,1.6736,1.67395,1.67315,1.6737,272200000.0
2009-04-06 19:05:00,1.6737,1.67385,1.6733,1.6733,141600000.0
2009-04-06 19:06:00,1.6733,1.6733,1.67275,1.6731,199200000.0
2009-04-06 19:07:00,1.6731,1.67395,1.67295,1.67395,236600000.0
2009-04-06 19:08:00,1.67395,1.67395,1.6733,1.67365,225600000.0
2009-04-06 19:09:00,1.67365,1.6738,1.6735,1.6738,179000000.0
2009-04-06 19:10:00,1.6737,1.6745,1.6737,1.6744,229400000.0
2009-04-06 19:11:00,1.6744,1.6744,1.67425,1.67435,98600000.0
2009-04-06 19:12:00,1.6744,1.6747,1.6742,1.67435,199400000.0
2009-04-06 19:13:00,1.6744,1.6748,1.6742,1.6744,166800000.0
2009-04-06 19:14:00,1.6744,1.675,1.67425,1.6748,368000000.0
2009-04-06 19:15:00,1.6748,1.6757,1.67445,1.67445,285400000.0
2009-04-06 19:16:00,1.67445,1.6747,1.67405,1.67415,196200000.0
2009-04-06 19:17:00,1.6741,1.67495,1.6741,1.6748,159399999.0
2009-04-06 19:18:00,1.6748,1.6749,1.67435,1.67445,133200000.0
2009-04-06 19:19:00,1.6745,1.67465,1.6741,1.6746,219200000.0
2009-04-06 19:20:00,1.6746,1.67465,1.67425,1.6743,139000000.0
2009-04-06 19:21:00,1.6743,1.67455,1.6743,1.6745,277800000.0
2009-04-06 19:22:00,1.6745,1.67495,1.67445,1.67445,342400000.0
2009-04-06 19:23:00,1.67445,1.6745,1.6741,1.6741,117600000.0
2009-04-06 19:24:00,1.67405,1.67435,1.67345,1.67375,296800000.0
2009-04-06 19:25:00,1.67375,1.6742,1.67365,1.67395,219200000.0
2009-04-06 19:26:00,1.67405,1.6741,1.673,1.67305,241800000.0
2009-04-06 19:27:00,1.67305,1.6737,1.67305,1.6733,267400000.0
2009-04-06 19:28:00,1.67325,1.67345,1.67325,1.67345,65400000.0
2009-04-06 19:29:00,1.67335,1.6734,1.6731,1.6733,151800000.0
2009-04-06 19:30:00,1.6734,1.67355,1.67325,1.67345,123200000.0
2009-04-06 19:31:00,1.6735,1.67355,1.67315,1.67315,204600000.0
2009-04-06 19:32:00,1.67315,1.6732,1.67295,1.67295,73400000.0
2009-04-06 19:33:00,1.673,1.67305,1.67295,1.673,88600000.0
2009-04-06 19:34:00,1.673,1.673,1.6729,1.673,55800000.0
2009-04-06 19:35:00,1.6731,1.6732,1.673,1.6732,152800000.0
2009-04-06 19:36:00,1.6732,1.6733,1.67315,1.67315,103400000.0
2009-04-06 19:37:00,1.67315,1.6735,1.67315,1.6732,194200000.0
2009-04-06 19:38:00,1.6732,1.6732,1.672,1.67215,205200000.0
2009-04-06 19:39:00,1.67225,1.6728,1.67215,1.6728,114200000.0
2009-04-06 19:40:00,1.67285,1.67355,1.67285,1.67355,86800000.0
2009-04-06 19:41:00,1.6736,1.67385,1.6736,1.6737,113000000.0
2009-04-06 19:42:00,1.67375,1.6745,1.67375,1.6745,157800000.0
2009-04-06 19:43:00,1.6745,1.6747,1.6744,1.67465,73600000.0
2009-04-06 19:44:00,1.67465,1.6751,1.6746,1.6751,61600000.0
2009-04-06 19:45:00,1.6751,1.6754,1.6751,1.67515,100600000.0
2009-04-06 19:46:00,1.67515,1.67555,1.67505,1.67555,146600000.0
2009-04-06 19:47:00,1.67555,1.6758,1.6751,1.6751,94200000.0
2009-04-06 19:48:00,1.6751,1.6755,1.67465,1.67465,113400000.0
2009-04-06 19:49:00,1.6747,1.67525,1.67455,1.67455,186400000.0
2009-04-06 19:50:00,1.67465,1.6754,1.67465,1.67535,134800000.0
2009-04-06 19:51:00,1.67535,1.67535,1.67465,1.67485,155200000.0
2009-04-06 19:52:00,1.6748,1.6753,1.6748,1.6749,65000000.0
2009-04-06 19:53:00,1.67485,1.675,1.67475,1.67475,38400000.0
2009-04-06 19:54:00,1.67475,1.67485,1.67455,1.67465,173000000.0
2009-04-06 19:55:00,1.67455,1.67465,1.6739,1.674,579600000.0
2009-04-06 19:56:00,1.674,1.67435,1.674,1.6741,250000000.0
2009-04-06 19:57:00,1.674,1.6744,1.6739,1.6742,281200000.0
2009-04-06 19:58:00,1.6739,1.6746,1.6739,1.6746,166400000.0
2009-04-06 19:59:00,1.6746,1.675,1.67455,1.67495,172800000.0
2009-04-06 20:00:00,1.67505,1.67535,1.67475,1.6752,195800000.0
2009-04-06 20:01:00,1.6752,1.6753,1.67515,1.67515,168800000.0
2009-04-06 20:02:00,1.6753,1.6755,1.6746,1.67535,439600000.0
2009-04-06 20:03:00,1.6753,1.67565,1.67525,1.67565,380600000.0
2009-04-06 20:04:00,1.67565,1.676,1.6753,1.67555,385200000.0
2009-04-06 20:05:00,1.6755,1.6758,1.67535,1.67545,213400000.0
2009-04-06 20:06:00,1.67535,1.676,1.67525,1.6757,247400000.0
2009-04-06 20:07:00,1.67575,1.67615,1.6756,1.67575,130800000.0
2009-04-06 20:08:00,1.6758,1.676,1.6757,1.6757,232200000.0
2009-04-06 20:09:00,1.67585,1.67605,1.67575,1.67605,197600000.0
2009-04-06 20:10:00,1.676,1.676,1.67555,1.6757,127600000.0
2009-04-06 20:11:00,1.6757,1.676,1.6755,1.67575,206400000.0
2009-04-06 20:12:00,1.67585,1.67605,1.6756,1.6757,173400000.0
2009-04-06 20:13:00,1.6756,1.67575,1.6755,1.67565,113000000.0
2009-04-06 20:14:00,1.67565,1.67615,1.67565,1.6759,196800000.0
2009-04-06 20:15:00,1.67585,1.67605,1.67555,1.67555,181000000.0
2009-04-06 20:16:00,1.67555,1.67575,1.6754,1.6754,73800000.0
2009-04-06 20:17:00,1.6754,1.6754,1.6753,1.6753,31600000.0
2009-04-06 20:18:00,1.67535,1.67535,1.675,1.6751,68800000.0
2009-04-06 20:19:00,1.67515,1.6753,1.67425,1.67445,155200000.0
2009-04-06 20:20:00,1.67445,1.67455,1.6743,1.6743,136800000.0
2009-04-06 20:21:00,1.6743,1.6746,1.67405,1.6741,220600000.0
2009-04-06 20:22:00,1.6741,1.67435,1.67395,1.6741,150400000.0
2009-04-06 20:23:00,1.6741,1.67445,1.6736,1.67365,147200000.0
2009-04-06 20:24:00,1.6736,1.6736,1.67315,1.67315,174800000.0
2009-04-06 20:25:00,1.6731,1.67325,1.67305,1.67315,124800000.0
2009-04-06 20:26:00,1.6735,1.6735,1.6723,1.6723,145400000.0
2009-04-06 20:27:00,1.67225,1.67255,1.67205,1.67205,328800000.0
2009-04-06 20:28:00,1.67215,1.6726,1.67215,1.67245,165400000.0
2009-04-06 20:29:00,1.6724,1.67265,1.67225,1.67245,140200000.0
2009-04-06 20:30:00,1.67245,1.67265,1.6721,1.6723,247200000.0
2009-04-06 20:31:00,1.6724,1.6729,1.6724,1.67285,130400000.0
2009-04-06 20:32:00,1.6729,1.67305,1.6727,1.67275,168800000.0
2009-04-06 20:33:00,1.67275,1.6728,1.67235,1.6724,174400000.0
2009-04-06 20:34:00,1.6725,1.67285,1.67245,1.67275,166200000.0
2009-04-06 20:35:00,1.67265,1.67285,1.6726,1.6727,97600000.0
2009-04-06 20:36:00,1.6727,1.67325,1.67265,1.6732,135400000.0
2009-04-06 20:37:00,1.6733,1.6734,1.67295,1.6731,199400000.0
2009-04-06 20:38:00,1.673,1.6735,1.67295,1.67345,102600000.0
2009-04-06 20:39:00,1.67345,1.67365,1.6733,1.67365,112200000.0
2009-04-06 20:40:00,1.67365,1.67365,1.6724,1.67285,187400000.0
2009-04-06 20:41:00,1.67285,1.67295,1.67255,1.6727,96000000.0
2009-04-06 20:42:00,1.6728,1.67325,1.6727,1.67315,156800000.0
2009-04-06 20:43:00,1.6732,1.6733,1.6732,1.6732,28800000.0
2009-04-06 20:44:00,1.6732,1.6732,1.6729,1.67315,84600000.0
2009-04-06 20:45:00,1.67315,1.67385,1.67315,1.67335,184600000.0
2009-04-06 20:46:00,1.67335,1.6736,1.6733,1.6734,95800000.0
2009-04-06 20:47:00,1.6734,1.67355,1.6733,1.6735,130000000.0
2009-04-06 20:48:00,1.6734,1.67345,1.67295,1.67295,107200000.0
2009-04-06 20:49:00,1.6731,1.6737,1.673,1.67355,69200000.0
2009-04-06 20:50:00,1.6735,1.6739,1.6731,1.6738,192000000.0
2009-04-06 20:51:00,1.67395,1.6748,1.6738,1.6742,146400000.0
2009-04-06 20:52:00,1.6742,1.6749,1.6742,1.67485,142200000.0
2009-04-06 20:53:00,1.6749,1.67545,1.6749,1.67545,205400000.0
2009-04-06 20:54:00,1.6754,1.6755,1.6749,1.67515,152400000.0
2009-04-06 20:55:00,1.675,1.67515,1.675,1.67505,66400000.0
2009-04-06 20:56:00,1.67495,1.67515,1.67495,1.675,30400000.0
2009-04-06 20:57:00,1.6749,1.67515,1.6735,1.6735,131600000.0
2009-04-06 20:58:00,1.67325,1.67435,1.67315,1.67365,185200000.0
2009-04-06 20:59:00,1.67365,1.6741,1.6735,1.6741,250800000.0
2009-04-06 21:00:00,1.6741,1.6743,1.67355,1.67355,225600000.0
2009-04-06 21:01:00,1.67365,1.6737,1.6729,1.6729,225600000.0
2009-04-06 21:02:00,1.673,1.673,1.6729,1.6729,48000000.0
2009-04-06 21:03:00,1.6729,1.673,1.67285,1.673,48000000.0
2009-04-06 21:04:00,1.673,1.67335,1.6724,1.67295,372400000.0
2009-04-06 21:05:00,1.67305,1.67305,1.6728,1.6729,82200000.0
2009-04-06 21:06:00,1.673,1.6736,1.673,1.67345,95800000.0
2009-04-06 21:07:00,1.6735,1.6736,1.6734,1.67345,87800000.0
2009-04-06 21:08:00,1.67345,1.6736,1.6733,1.67335,97600000.0
2009-04-06 21:09:00,1.67335,1.6736,1.67335,1.67345,164200000.0
2009-04-06 21:10:00,1.6735,1.674,1.6735,1.674,58000000.0
2009-04-06 21:11:00,1.6739,1.67435,1.6737,1.6739,126000000.0
2009-04-06 21:12:00,1.67375,1.6739,1.6734,1.6739,126200000.0
2009-04-06 21:13:00,1.6739,1.6739,1.67295,1.6736,249400000.0
2009-04-06 21:14:00,1.67355,1.67405,1.67355,1.67405,108800000.0
2009-04-06 21:15:00,1.67415,1.6742,1.674,1.67405,103600000.0
2009-04-06 21:16:00,1.67405,1.6744,1.67385,1.67415,180600000.0
2009-04-06 21:17:00,1.67415,1.67475,1.67405,1.67475,194600000.0
2009-04-06 21:18:00,1.67475,1.67475,1.674,1.674,136600000.0
2009-04-06 21:19:00,1.67395,1.6745,1.67395,1.67445,248600000.0
2009-04-06 21:20:00,1.6744,1.6745,1.6744,1.67445,142000000.0
2009-04-06 21:21:00,1.6745,1.67505,1.6743,1.6748,82600000.0
2009-04-06 21:22:00,1.6748,1.675,1.67465,1.675,100800000.0
2009-04-06 21:23:00,1.67485,1.6751,1.67485,1.67505,125400000.0
2009-04-06 21:24:00,1.67495,1.675,1.67455,1.6749,86200000.0
2009-04-06 21:25:00,1.67495,1.67495,1.67445,1.67495,251200000.0
2009-04-06 21:26:00,1.67485,1.67495,1.6747,1.67495,30400000.0
2009-04-06 21:27:00,1.67485,1.67485,1.67475,1.67475,25600000.0
2009-04-06 21:28:00,1.6749,1.6755,1.67475,1.6752,185200000.0
2009-04-06 21:29:00,1.6752,1.6752,1.67425,1.6748,79200000.0
2009-04-06 21:30:00,1.67475,1.675,1.67475,1.67485,115200000.0
2009-04-06 21:31:00,1.67485,1.67525,1.67475,1.67515,142400000.0
2009-04-06 21:32:00,1.6752,1.6754,1.6752,1.67535,83200000.0
2009-04-06 21:33:00,1.67535,1.67535,1.6749,1.6751,60600000.0
2009-04-06 21:34:00,1.6751,1.6752,1.6751,1.67515,27200000.0
2009-04-06 21:35:00,1.67535,1.67545,1.67515,1.6754,203200000.0
2009-04-06 21:36:00,1.6754,1.67545,1.67535,1.67545,30400000.0
2009-04-06 21:37:00,1.6754,1.6755,1.6752,1.67525,57600000.0
2009-04-06 21:38:00,1.67525,1.6754,1.6749,1.6749,35200000.0
2009-04-06 21:39:00,1.6748,1.67485,1.67475,1.67475,24000000.0
2009-04-06 21:40:00,1.6748,1.6749,1.6747,1.6748,24000000.0
2009-04-06 21:41:00,1.67475,1.6748,1.67445,1.6745,44800000.0
2009-04-06 21:42:00,1.67465,1.6748,1.6745,1.6747,54600000.0
2009-04-06 21:43:00,1.6746,1.6746,1.67445,1.67445,37800000.0
2009-04-06 21:44:00,1.6744,1.6749,1.6744,1.6749,64800000.0
2009-04-06 21:45:00,1.67505,1.67555,1.675,1.67515,317200000.0
2009-04-06 21:46:00,1.67525,1.67525,1.67485,1.67505,149400000.0
2009-04-06 21:47:00,1.67505,1.67535,1.6748,1.6752,112000000.0
2009-04-06 21:48:00,1.6752,1.6759,1.675,1.6759,77200000.0
2009-04-06 21:49:00,1.6753,1.67575,1.67525,1.67575,95800000.0
2009-04-06 21:50:00,1.67575,1.6759,1.6756,1.6757,262200000.0
2009-04-06 21:51:00,1.67575,1.67625,1.6757,1.67615,214400000.0
2009-04-06 21:52:00,1.67625,1.67635,1.67585,1.67595,94000000.0
2009-04-06 21:53:00,1.67595,1.67635,1.67575,1.67635,42800000.0
2009-04-06 21:54:00,1.6764,1.6765,1.67585,1.67585,50200000.0
2009-04-06 21:55:00,1.6759,1.67605,1.6752,1.6757,147400000.0
2009-04-06 21:56:00,1.67565,1.67635,1.67555,1.6758,150600000.0
2009-04-06 21:57:00,1.67585,1.67595,1.6756,1.6759,205400000.0
2009-04-06 21:58:00,1.67595,1.6762,1.6755,1.6758,99400000.0
2009-04-06 21:59:00,1.6756,1.6761,1.6756,1.6759,143000000.0
2009-04-06 22:00:00,1.6759,1.67675,1.6753,1.67565,253600000.0
2009-04-06 22:01:00,1.67575,1.67595,1.6756,1.67595,92000000.0
2009-04-06 22:02:00,1.6759,1.6759,1.6757,1.6757,18600000.0
2009-04-06 22:03:00,1.67575,1.67575,1.6751,1.6755,154400000.0
2009-04-06 22:04:00,1.6755,1.6756,1.6755,1.67555,27200000.0
2009-04-06 22:05:00,1.67565,1.6759,1.67565,1.67575,49200000.0
2009-04-06 22:06:00,1.67575,1.67575,1.67555,1.67555,83600000.0
2009-04-06 22:07:00,1.67565,1.67575,1.67555,1.6757,83200000.0
2009-04-06 22:08:00,1.67575,1.67575,1.67525,1.6753,86000000.0
2009-04-06 22:09:00,1.6753,1.67535,1.6752,1.67525,61600000.0
2009-04-06 22:10:00,1.67535,1.67535,1.675,1.67505,90600000.0
2009-04-06 22:11:00,1.675,1.67515,1.675,1.67515,12800000.0
2009-04-06 22:12:00,1.67515,1.6752,1.67495,1.6751,33600000.0
2009-04-06 22:13:00,1.675,1.675,1.67485,1.67485,30600000.0
2009-04-06 22:14:00,1.67475,1.67475,1.67445,1.6746,131400000.0
2009-04-06 22:15:00,1.6746,1.67495,1.67455,1.67495,50000000.0
2009-04-06 22:16:00,1.67495,1.6755,1.6748,1.6755,94200000.0
2009-04-06 22:17:00,1.67545,1.67565,1.67525,1.67525,132600000.0
2009-04-06 22:18:00,1.6755,1.67585,1.6755,1.67575,17600000.0
2009-04-06 22:19:00,1.67575,1.67585,1.6757,1.67575,25600000.0
2009-04-06 22:20:00,1.67575,1.6758,1.6753,1.6757,89000000.0
2009-04-06 22:21:00,1.67585,1.67605,1.67585,1.67595,16000000.0
2009-04-06 22:22:00,1.676,1.676,1.676,1.676,1600000.0
2009-04-06 22:23:00,1.67595,1.67625,1.67595,1.6762,23800000.0
2009-04-06 22:24:00,1.67635,1.67635,1.6761,1.6762,62600000.0
2009-04-06 22:25:00,1.6758,1.67605,1.67555,1.67555,103400000.0
2009-04-06 22:26:00,1.6757,1.6758,1.67555,1.67555,76400000.0
2009-04-06 22:27:00,1.67555,1.67575,1.6754,1.6757,26600000.0
2009-04-06 22:28:00,1.67575,1.67575,1.6757,1.6757,22000000.0
2009-04-06 22:29:00,1.67575,1.67575,1.67575,1.67575,7800000.0
2009-04-06 22:30:00,1.67565,1.67575,1.6752,1.6752,122200000.0
2009-04-06 22:31:00,1.67525,1.67595,1.6751,1.67585,166400000.0
2009-04-06 22:32:00,1.6759,1.67605,1.6751,1.6756,72400000.0
2009-04-06 22:33:00,1.6756,1.67575,1.6756,1.67575,18200000.0
2009-04-06 22:34:00,1.67575,1.6758,1.67565,1.6758,22400000.0
2009-04-06 22:35:00,1.67585,1.6759,1.67585,1.6759,3200000.0
2009-04-06 22:36:00,1.6759,1.67595,1.6759,1.67595,4800000.0
2009-04-06 22:37:00,1.6759,1.6759,1.6759,1.6759,3200000.0
2009-04-06 22:38:00,1.6759,1.6759,1.67555,1.6757,35000000.0
2009-04-06 22:39:00,1.67575,1.67575,1.6756,1.6757,12800000.0
2009-04-06 22:40:00,1.67565,1.676,1.67565,1.676,11200000.0
2009-04-06 22:41:00,1.6759,1.67635,1.6759,1.6759,88400000.0
2009-04-06 22:42:00,1.6759,1.67605,1.6759,1.6759,39400000.0
2009-04-06 22:43:00,1.676,1.67615,1.6758,1.67605,74800000.0
2009-04-06 22:44:00,1.67605,1.67605,1.67565,1.6757,24600000.0
2009-04-06 22:45:00,1.67565,1.6758,1.67565,1.6758,29000000.0
2009-04-06 22:46:00,1.6758,1.6761,1.67545,1.6761,85400000.0
2009-04-06 22:47:00,1.6761,1.67685,1.67595,1.67655,221200000.0
2009-04-06 22:48:00,1.6764,1.67695,1.6762,1.67665,127000000.0
2009-04-06 22:49:00,1.6765,1.6766,1.67635,1.67635,53400000.0
2009-04-06 22:50:00,1.67635,1.67755,1.67625,1.67755,146800000.0
2009-04-06 22:51:00,1.67755,1.6776,1.67645,1.6768,234400000.0
2009-04-06 22:52:00,1.6769,1.67755,1.6766,1.677,139000000.0
2009-04-06 22:53:00,1.6771,1.67795,1.6771,1.67765,113000000.0
2009-04-06 22:54:00,1.67765,1.67765,1.67755,1.67755,57200000.0
2009-04-06 22:55:00,1.6775,1.6775,1.6775,1.6775,18200000.0
2009-04-06 22:56:00,1.6774,1.67785,1.6773,1.67745,104000000.0
2009-04-06 22:57:00,1.67775,1.67775,1.67745,1.67745,69600000.0
2009-04-06 22:58:00,1.67755,1.6778,1.6773,1.6778,66600000.0
2009-04-06 22:59:00,1.6778,1.6786,1.6777,1.67795,60600000.0
2009-04-06 23:00:00,1.67779,1.67805,1.67704,1.67761,70200000.0
2009-04-06 23:01:00,1.67823,1.67831,1.67729,1.67738,22400000.0
2009-04-06 23:02:00,1.67805,1.67835,1.67805,1.6781,23000000.0
2009-04-06 23:03:00,1.67774,1.67774,1.67722,1.67742,62400000.0
2009-04-06 23:04:00,1.6782,1.6782,1.67795,1.67805,15600000.0
2009-04-06 23:05:00,1.67785,1.67815,1.67755,1.67755,13000000.0
2009-04-06 23:06:00,1.6776,1.6778,1.6774,1.67775,72200000.0
2009-04-06 23:07:00,1.67765,1.6782,1.67765,1.6782,26000000.0
2009-04-06 23:08:00,1.67765,1.67785,1.67765,1.67785,13600000.0
2009-04-06 23:09:00,1.67835,1.67835,1.67835,1.67835,2600000.0
2009-04-06 23:10:00,1.67805,1.6781,1.67685,1.67745,55800000.0
2009-04-06 23:11:00,1.67755,1.67795,1.67705,1.67715,98800000.0
2009-04-06 23:12:00,1.67705,1.67705,1.6765,1.6765,39600000.0
2009-04-06 23:13:00,1.67665,1.67775,1.67665,1.67775,54600000.0
2009-04-06 23:14:00,1.6777,1.6777,1.67665,1.67665,22600000.0
2009-04-06 23:15:00,1.67695,1.67695,1.6768,1.6768,5200000.0
2009-04-06 23:16:00,1.6769,1.67715,1.6768,1.67695,31400000.0
2009-04-06 23:17:00,1.67695,1.67695,1.6764,1.6764,12800000.0
2009-04-06 23:18:00,1.67645,1.67645,1.67645,1.67645,3200000.0
2009-04-06 23:19:00,1.67645,1.67645,1.6764,1.6764,6400000.0
2009-04-06 23:20:00,1.676,1.676,1.676,1.676,2600000.0
2009-04-06 23:21:00,1.67548,1.67588,1.67542,1.67588,12800000.0
2009-04-06 23:22:00,1.67645,1.6765,1.67645,1.6765,6400000.0
2009-04-06 23:23:00,1.6765,1.6765,1.6765,1.6765,3200000.0
2009-04-06 23:24:00,1.6765,1.6765,1.67605,1.67615,25400000.0
2009-04-06 23:25:00,1.6763,1.6764,1.6762,1.6764,22200000.0
2009-04-06 23:26:00,1.67635,1.67645,1.67565,1.6759,80600000.0
2009-04-06 23:27:00,1.67605,1.67605,1.676,1.676,5200000.0
2009-04-06 23:28:00,1.676,1.676,1.67545,1.6758,28200000.0
2009-04-06 23:29:00,1.6756,1.6756,1.6754,1.6755,51600000.0
2009-04-06 23:30:00,1.67555,1.676,1.6755,1.676,55200000.0
2009-04-06 23:31:00,1.676,1.67605,1.676,1.67605,10400000.0
2009-04-06 23:32:00,1.676,1.67615,1.676,1.67615,15600000.0
2009-04-06 23:33:00,1.6755,1.67595,1.6755,1.6758,36600000.0
2009-04-06 23:34:00,1.6759,1.6762,1.6753,1.6753,55000000.0
2009-04-06 23:35:00,1.67545,1.67545,1.67545,1.67545,7800000.0
2009-04-06 23:36:00,1.6755,1.67565,1.67535,1.6754,109400000.0
2009-04-06 23:37:00,1.6754,1.67645,1.6754,1.6764,122200000.0
2009-04-06 23:38:00,1.67635,1.67645,1.67565,1.67565,43200000.0
2009-04-06 23:39:00,1.6755,1.6755,1.6755,1.6755,2600000.0
2009-04-06 23:40:00,1.67545,1.67545,1.67545,1.67545,2600000.0
2009-04-06 23:41:00,1.67545,1.67585,1.67545,1.67585,56400000.0
2009-04-06 23:42:00,1.6758,1.6759,1.67565,1.67565,36200000.0
2009-04-06 23:43:00,1.67565,1.67575,1.67565,1.67565,16200000.0
2009-04-06 23:44:00,1.67565,1.67565,1.6755,1.6756,31200000.0
2009-04-06 23:45:00,1.6756,1.67575,1.67545,1.67565,83600000.0
2009-04-06 23:46:00,1.67545,1.6757,1.6754,1.67545,13400000.0
2009-04-06 23:47:00,1.6754,1.6758,1.6754,1.6758,62200000.0
2009-04-06 23:48:00,1.6754,1.6756,1.6754,1.6756,18200000.0
2009-04-06 23:49:00,1.67493,1.67515,1.6749,1.6749,57800000.0
2009-04-06 23:50:00,1.6757,1.6761,1.6757,1.6761,13000000.0
2009-04-06 23:51:00,1.67615,1.67615,1.67615,1.67615,2600000.0
2009-04-06 23:52:00,1.67512,1.67539,1.67481,1.67523,154600000.0
2009-04-06 23:53:00,1.67605,1.67605,1.67605,1.67605,2600000.0
2009-04-06 23:54:00,1.67605,1.67615,1.67605,1.6761,7800000.0
2009-04-06 23:55:00,1.67513,1.67558,1.67509,1.67534,154800000.0
2009-04-06 23:56:00,1.67605,1.6762,1.67605,1.6762,5200000.0
2009-04-06 23:57:00,1.67625,1.67625,1.67585,1.67585,8400000.0
2009-04-06 23:58:00,1.6761,1.6761,1.6761,1.6761,6400000.0
2009-04-06 23:59:00,1.6761,1.6767,1.67585,1.67605,102000000.0
2009-04-07 00:00:00,1.6761,1.6761,1.6758,1.67595,120800000.0
2009-04-07 00:01:00,1.6759,1.67605,1.67535,1.67575,94400000.0
2009-04-07 00:02:00,1.6758,1.6761,1.6758,1.676,57600000.0
2009-04-07 00:03:00,1.676,1.67625,1.6754,1.67625,78400000.0
2009-04-07 00:04:00,1.6761,1.6761,1.6758,1.67585,70200000.0
2009-04-07 00:05:00,1.6759,1.6759,1.67545,1.67565,48000000.0
2009-04-07 00:06:00,1.67565,1.67575,1.6754,1.67545,17400000.0
2009-04-07 00:07:00,1.67555,1.6756,1.67435,1.67465,37600000.0
2009-04-07 00:08:00,1.6747,1.6749,1.67435,1.6748,76000000.0
2009-04-07 00:09:00,1.6748,1.67495,1.6748,1.67495,22400000.0
2009-04-07 00:10:00,1.67485,1.67595,1.6747,1.675,105600000.0
2009-04-07 00:11:00,1.675,1.6754,1.6747,1.6751,115200000.0
2009-04-07 00:12:00,1.67505,1.6755,1.675,1.6755,90200000.0
2009-04-07 00:13:00,1.6754,1.6754,1.6752,1.6752,11000000.0
2009-04-07 00:14:00,1.67515,1.67515,1.6749,1.67495,42800000.0
2009-04-07 00:15:00,1.67495,1.675,1.67465,1.67475,86400000.0
2009-04-07 00:16:00,1.67465,1.6749,1.67455,1.6749,41400000.0
2009-04-07 00:17:00,1.67495,1.675,1.6746,1.6749,101400000.0
2009-04-07 00:18:00,1.6749,1.675,1.67475,1.675,83800000.0
2009-04-07 00:19:00,1.6749,1.67505,1.6743,1.6749,117600000.0
2009-04-07 00:20:00,1.6749,1.6749,1.6744,1.6744,49400000.0
2009-04-07 00:21:00,1.6744,1.67455,1.67425,1.67455,64800000.0
2009-04-07 00:22:00,1.67455,1.6748,1.67455,1.6748,22400000.0
2009-04-07 00:23:00,1.67485,1.67485,1.67445,1.67475,41600000.0
2009-04-07 00:24:00,1.6748,1.6758,1.6743,1.6743,89600000.0
2009-04-07 00:25:00,1.6749,1.67525,1.6747,1.67525,60000000.0
2009-04-07 00:26:00,1.67525,1.6753,1.67515,1.6752,18600000.0
2009-04-07 00:27:00,1.6753,1.67545,1.67495,1.675,103400000.0
2009-04-07 00:28:00,1.6751,1.6755,1.67455,1.67455,80600000.0
2009-04-07 00:29:00,1.67465,1.67475,1.6745,1.67455,22400000.0
2009-04-07 00:30:00,1.6745,1.6746,1.67445,1.67445,35200000.0
2009-04-07 00:31:00,1.67455,1.67485,1.67455,1.67485,47400000.0
2009-04-07 00:32:00,1.67485,1.6752,1.67485,1.67515,20800000.0
2009-04-07 00:33:00,1.67525,1.67525,1.6752,1.67525,11200000.0
2009-04-07 00:34:00,1.67535,1.6754,1.6748,1.67515,16000000.0
2009-04-07 00:35:00,1.67515,1.67565,1.6746,1.6756,114000000.0
2009-04-07 00:36:00,1.67555,1.67585,1.67555,1.6758,65600000.0
2009-04-07 00:37:00,1.67585,1.6766,1.67575,1.6759,136000000.0
2009-04-07 00:38:00,1.67605,1.67685,1.6759,1.6759,83000000.0
2009-04-07 00:39:00,1.67585,1.6759,1.67555,1.67555,43800000.0
2009-04-07 00:40:00,1.67555,1.67565,1.6754,1.6754,56000000.0
2009-04-07 00:41:00,1.6754,1.67565,1.6752,1.6752,82600000.0
2009-04-07 00:42:00,1.67457,1.67468,1.67437,1.67467,56600000.0
2009-04-07 00:43:00,1.6754,1.67555,1.6754,1.67545,19200000.0
2009-04-07 00:44:00,1.67535,1.67555,1.67535,1.67545,42400000.0
2009-04-07 00:45:00,1.67545,1.67555,1.6754,1.6754,12800000.0
2009-04-07 00:46:00,1.67545,1.67545,1.67475,1.675,41600000.0
2009-04-07 00:47:00,1.6751,1.6751,1.6748,1.6748,24400000.0
2009-04-07 00:48:00,1.67475,1.67485,1.6747,1.67485,12800000.0
2009-04-07 00:49:00,1.67485,1.67515,1.67475,1.67515,22400000.0
2009-04-07 00:50:00,1.67475,1.67535,1.67475,1.67535,32000000.0
2009-04-07 00:51:00,1.67535,1.67535,1.67535,1.67535,22400000.0
2009-04-07 00:52:00,1.67535,1.67535,1.67535,1.67535,9600000.0
2009-04-07 00:53:00,1.67535,1.67535,1.67535,1.67535,22400000.0
2009-04-07 00:54:00,1.67535,1.67535,1.67535,1.67535,48000000.0
2009-04-07 00:55:00,1.67535,1.67535,1.67535,1.67535,67200000.0
2009-04-07 00:56:00,1.67535,1.67535,1.67535,1.67535,60800000.0
2009-04-07 00:57:00,1.67535,1.67535,1.67535,1.67535,92800000.0
2009-04-07 00:58:00,1.67535,1.67535,1.67535,1.67535,51200000.0
2009-04-07 00:59:00,1.67535,1.6754,1.67525,1.67535,86400000.0
2009-04-07 01:00:00,1.67535,1.67535,1.67535,1.67535,22400000.0
2009-04-07 01:01:00,1.67535,1.67535,1.67535,1.67535,19200000.0
2009-04-07 01:02:00,1.67535,1.67535,1.67535,1.67535,70400000.0
2009-04-07 01:03:00,1.67535,1.67535,1.67535,1.67535,38400000.0
2009-04-07 01:04:00,1.67535,1.67535,1.67535,1.67535,35200000.0
2009-04-07 01:05:00,1.67535,1.67535,1.67535,1.67535,12800000.0
2009-04-07 01:06:00,1.67535,1.67535,1.67535,1.67535,12800000.0
2009-04-07 01:07:00,1.67535,1.67535,1.67535,1.67535,12800000.0
2009-04-07 01:08:00,1.67535,1.67535,1.67535,1.67535,3200000.0
2009-04-07 01:09:00,1.67535,1.67535,1.67535,1.67535,16000000.0
2009-04-07 01:10:00,1.67447,1.67454,1.6742,1.6742,174400000.0
2009-04-07 01:11:00,1.67535,1.67535,1.67535,1.67535,21400000.0
2009-04-07 01:12:00,1.67535,1.67535,1.6747,1.67485,10600000.0
2009-04-07 01:13:00,1.6748,1.67485,1.6748,1.67485,16000000.0
2009-04-07 01:14:00,1.6749,1.67505,1.67395,1.67395,25600000.0
2009-04-07 01:15:00,1.67425,1.67555,1.67425,1.67485,78400000.0
2009-04-07 01:16:00,1.67485,1.67515,1.67435,1.6748,94400000.0
2009-04-07 01:17:00,1.6748,1.6752,1.67465,1.67515,70400000.0
2009-04-07 01:18:00,1.6749,1.6749,1.6747,1.67485,56000000.0
2009-04-07 01:19:00,1.67485,1.67505,1.67485,1.67485,78400000.0
2009-04-07 01:20:00,1.67485,1.67485,1.6747,1.67475,43200000.0
2009-04-07 01:21:00,1.67475,1.6752,1.6743,1.67485,91800000.0
2009-04-07 01:22:00,1.6748,1.6753,1.67385,1.6748,110000000.0
2009-04-07 01:23:00,1.6748,1.67495,1.6748,1.67495,9600000.0
2009-04-07 01:24:00,1.6748,1.67485,1.6747,1.6747,27200000.0
2009-04-07 01:25:00,1.6747,1.6749,1.6745,1.6745,28800000.0
2009-04-07 01:26:00,1.67465,1.6757,1.6745,1.6753,123200000.0
2009-04-07 01:27:00,1.67525,1.6754,1.675,1.6752,200000000.0
2009-04-07 01:28:00,1.6751,1.6751,1.6745,1.675,198200000.0
2009-04-07 01:29:00,1.67495,1.67495,1.67455,1.67485,98800000.0
2009-04-07 01:30:00,1.67485,1.67485,1.6745,1.67455,127400000.0
2009-04-07 01:31:00,1.67465,1.67465,1.67445,1.67455,84800000.0
2009-04-07 01:32:00,1.67455,1.67455,1.6741,1.67435,64000000.0
2009-04-07 01:33:00,1.6743,1.67465,1.67365,1.67365,261200000.0
2009-04-07 01:34:00,1.6731,1.67465,1.67195,1.67455,297400000.0
2009-04-07 01:35:00,1.67455,1.67525,1.6743,1.6749,274200000.0
2009-04-07 01:36:00,1.6749,1.6752,1.67425,1.67515,145200000.0
2009-04-07 01:37:00,1.6752,1.67545,1.6743,1.6753,229800000.0
2009-04-07 01:38:00,1.67525,1.6758,1.67475,1.6748,144000000.0
2009-04-07 01:39:00,1.67465,1.6762,1.6746,1.6754,213400000.0
2009-04-07 01:40:00,1.6754,1.67575,1.6742,1.6748,174400000.0
2009-04-07 01:41:00,1.67485,1.67485,1.6741,1.6744,127600000.0
2009-04-07 01:42:00,1.6743,1.6743,1.6733,1.67415,119400000.0
2009-04-07 01:43:00,1.6741,1.67415,1.6735,1.6737,51000000.0
2009-04-07 01:44:00,1.67365,1.67455,1.67355,1.67405,245000000.0
2009-04-07 01:45:00,1.67425,1.67425,1.67345,1.6736,142200000.0
2009-04-07 01:46:00,1.67365,1.67375,1.6733,1.6737,132800000.0
2009-04-07 01:47:00,1.6737,1.6739,1.6734,1.6738,89600000.0
2009-04-07 01:48:00,1.6738,1.6738,1.6738,1.6738,1600000.0
2009-04-07 01:49:00,1.6738,1.67395,1.67365,1.67385,60800000.0
2009-04-07 01:50:00,1.6738,1.67425,1.6736,1.6738,158400000.0
2009-04-07 01:51:00,1.67345,1.674,1.6729,1.6738,252400000.0
2009-04-07 01:52:00,1.6737,1.67375,1.67265,1.6731,185000000.0
2009-04-07 01:53:00,1.6731,1.67315,1.6725,1.67265,105000000.0
2009-04-07 01:54:00,1.6726,1.6726,1.6717,1.67185,120000000.0
2009-04-07 01:55:00,1.67185,1.6724,1.6711,1.6711,302200000.0
2009-04-07 01:56:00,1.6711,1.6711,1.66795,1.66835,250200000.0
2009-04-07 01:57:00,1.6685,1.66905,1.6681,1.66845,297600000.0
2009-04-07 01:58:00,1.6686,1.6692,1.66855,1.66915,210400000.0
2009-04-07 01:59:00,1.6692,1.66925,1.66735,1.66735,272000000.0
2009-04-07 02:00:00,1.6673,1.6675,1.66465,1.66565,373600000.0
2009-04-07 02:01:00,1.6656,1.6663,1.66545,1.66545,175200000.0
2009-04-07 02:02:00,1.66545,1.66625,1.66505,1.66555,181800000.0
2009-04-07 02:03:00,1.66565,1.6662,1.6648,1.6655,223400000.0
2009-04-07 02:04:00,1.6655,1.66675,1.6653,1.6667,220800000.0
2009-04-07 02:05:00,1.6667,1.667,1.6661,1.6667,198400000.0
2009-04-07 02:06:00,1.6667,1.66735,1.66665,1.66685,148200000.0
2009-04-07 02:07:00,1.66695,1.66695,1.6668,1.66685,94200000.0
2009-04-07 02:08:00,1.6668,1.66775,1.66675,1.66735,182400000.0
2009-04-07 02:09:00,1.66735,1.6675,1.6669,1.6671,137600000.0
2009-04-07 02:10:00,1.6671,1.6674,1.667,1.6674,118400000.0
2009-04-07 02:11:00,1.6674,1.6676,1.66625,1.66625,162400000.0
2009-04-07 02:12:00,1.6663,1.6673,1.66625,1.66665,243400000.0
2009-04-07 02:13:00,1.6667,1.66775,1.66635,1.6671,220000000.0
2009-04-07 02:14:00,1.66705,1.66765,1.66705,1.66755,164800000.0
2009-04-07 02:15:00,1.66755,1.6679,1.6673,1.66745,158400000.0
2009-04-07 02:16:00,1.6674,1.6678,1.6673,1.6677,198400000.0
2009-04-07 02:17:00,1.6677,1.66785,1.6676,1.6676,78000000.0
2009-04-07 02:18:00,1.6675,1.6675,1.66705,1.66705,81400000.0
2009-04-07 02:19:00,1.6671,1.6673,1.6669,1.6672,54400000.0
2009-04-07 02:20:00,1.6672,1.66825,1.6672,1.66815,155200000.0
2009-04-07 02:21:00,1.66815,1.66935,1.66815,1.66935,245200000.0
2009-04-07 02:22:00,1.66935,1.66995,1.6691,1.6699,140800000.0
2009-04-07 02:23:00,1.6699,1.67045,1.6693,1.67005,274800000.0
2009-04-07 02:24:00,1.67,1.67065,1.66995,1.67025,212200000.0
2009-04-07 02:25:00,1.6703,1.6703,1.67015,1.67025,56000000.0
2009-04-07 02:26:00,1.67025,1.67025,1.6688,1.6691,175200000.0
2009-04-07 02:27:00,1.66925,1.66955,1.6686,1.66905,214000000.0
2009-04-07 02:28:00,1.6691,1.6693,1.66855,1.66875,173200000.0
2009-04-07 02:29:00,1.66895,1.66895,1.6679,1.66835,139200000.0
2009-04-07 02:30:00,1.6683,1.6689,1.6683,1.66885,89600000.0
2009-04-07 02:31:00,1.6689,1.67045,1.66855,1.66995,212600000.0
2009-04-07 02:32:00,1.66995,1.67035,1.6692,1.6692,237800000.0
2009-04-07 02:33:00,1.66915,1.66965,1.6683,1.66915,201600000.0
2009-04-07 02:34:00,1.6691,1.66975,1.6687,1.66875,137200000.0
2009-04-07 02:35:00,1.66865,1.66875,1.66865,1.6687,81800000.0
2009-04-07 02:36:00,1.6687,1.669,1.6686,1.66885,59200000.0
2009-04-07 02:37:00,1.6689,1.66925,1.66775,1.66875,87400000.0
2009-04-07 02:38:00,1.66865,1.66865,1.66755,1.66815,329000000.0
2009-04-07 02:39:00,1.66815,1.66835,1.6679,1.66805,230400000.0
2009-04-07 02:40:00,1.66815,1.6683,1.66805,1.6683,57600000.0
2009-04-07 02:41:00,1.6684,1.6688,1.66795,1.6684,258800000.0
2009-04-07 02:42:00,1.66835,1.6684,1.6683,1.6684,15800000.0
2009-04-07 02:43:00,1.6684,1.66925,1.6684,1.6692,91000000.0
2009-04-07 02:44:00,1.6692,1.66925,1.66905,1.66915,49600000.0
2009-04-07 02:45:00,1.66905,1.6693,1.66905,1.66915,67200000.0
2009-04-07 02:46:00,1.6691,1.6694,1.6689,1.66895,106000000.0
2009-04-07 02:47:00,1.66895,1.66895,1.66755,1.6687,168600000.0
2009-04-07 02:48:00,1.6686,1.66915,1.6684,1.66855,202000000.0
2009-04-07 02:49:00,1.6685,1.6688,1.66835,1.66855,171200000.0
2009-04-07 02:50:00,1.66835,1.66935,1.6682,1.66935,159200000.0
2009-04-07 02:51:00,1.66935,1.66955,1.66875,1.6691,144000000.0
2009-04-07 02:52:00,1.66905,1.66945,1.66885,1.66925,163800000.0
2009-04-07 02:53:00,1.6693,1.66965,1.6689,1.6689,91200000.0
2009-04-07 02:54:00,1.6689,1.669,1.66765,1.6677,142200000.0
2009-04-07 02:55:00,1.66765,1.66775,1.66665,1.667,182400000.0
2009-04-07 02:56:00,1.667,1.6672,1.667,1.6671,115200000.0
2009-04-07 02:57:00,1.6669,1.66705,1.6667,1.66705,88800000.0
2009-04-07 02:58:00,1.6671,1.6673,1.66665,1.66675,155400000.0
2009-04-07 02:59:00,1.66675,1.6674,1.66665,1.66665,148600000.0
2009-04-07 03:00:00,1.66685,1.6672,1.66655,1.6671,87400000.0
2009-04-07 03:01:00,1.6671,1.6684,1.66705,1.6684,245200000.0
2009-04-07 03:02:00,1.66835,1.6687,1.668,1.66865,203400000.0
2009-04-07 03:03:00,1.66855,1.6688,1.6666,1.66765,351800000.0
2009-04-07 03:04:00,1.6677,1.6678,1.6676,1.6677,72400000.0
2009-04-07 03:05:00,1.66765,1.6678,1.66725,1.66725,95800000.0
2009-04-07 03:06:00,1.6672,1.6677,1.66715,1.6675,124400000.0
2009-04-07 03:07:00,1.6675,1.66865,1.6675,1.6682,179200000.0
2009-04-07 03:08:00,1.6682,1.66835,1.66785,1.66785,89400000.0
2009-04-07 03:09:00,1.668,1.66865,1.66795,1.66855,99800000.0
2009-04-07 03:10:00,1.66865,1.66865,1.6681,1.66845,186400000.0
2009-04-07 03:11:00,1.6685,1.6685,1.6679,1.6679,209800000.0
2009-04-07 03:12:00,1.6681,1.6681,1.6678,1.6678,38800000.0
2009-04-07 03:13:00,1.6678,1.66795,1.6678,1.66795,22400000.0
2009-04-07 03:14:00,1.6679,1.6679,1.66745,1.6678,124400000.0
2009-04-07 03:15:00,1.66775,1.6685,1.66775,1.6685,92200000.0
2009-04-07 03:16:00,1.6685,1.6686,1.668,1.66815,159800000.0
2009-04-07 03:17:00,1.6681,1.66815,1.66785,1.668,52200000.0
2009-04-07 03:18:00,1.668,1.668,1.6676,1.66795,150000000.0
2009-04-07 03:19:00,1.66795,1.6687,1.6678,1.6683,105600000.0
2009-04-07 03:20:00,1.6683,1.66845,1.66825,1.66845,57600000.0
2009-04-07 03:21:00,1.6684,1.669,1.6684,1.66855,76800000.0
2009-04-07 03:22:00,1.6686,1.66935,1.6686,1.6693,162000000.0
2009-04-07 03:23:00,1.6693,1.6695,1.66895,1.6694,186200000.0
2009-04-07 03:24:00,1.6694,1.66945,1.6691,1.6691,103000000.0
2009-04-07 03:25:00,1.6691,1.66915,1.66885,1.66905,62800000.0
2009-04-07 03:26:00,1.66895,1.66905,1.66895,1.66905,22400000.0
2009-04-07 03:27:00,1.66905,1.6691,1.66885,1.6691,38400000.0
2009-04-07 03:28:00,1.66915,1.6692,1.66825,1.669,111400000.0
2009-04-07 03:29:00,1.669,1.6691,1.66895,1.669,30400000.0
2009-04-07 03:30:00,1.66905,1.6691,1.6688,1.6688,30800000.0
2009-04-07 03:31:00,1.6689,1.669,1.66875,1.66875,20600000.0
2009-04-07 03:32:00,1.6688,1.6688,1.6683,1.66855,37800000.0
2009-04-07 03:33:00,1.6687,1.6688,1.66855,1.66865,38600000.0
2009-04-07 03:34:00,1.66855,1.66875,1.66785,1.6686,91200000.0
2009-04-07 03:35:00,1.6686,1.6687,1.66825,1.6686,33600000.0
2009-04-07 03:36:00,1.66865,1.6691,1.66855,1.6691,38400000.0
2009-04-07 03:37:00,1.6691,1.66965,1.66875,1.66915,180000000.0
2009-04-07 03:38:00,1.6693,1.6696,1.66915,1.6696,60800000.0
2009-04-07 03:39:00,1.66955,1.6699,1.6693,1.6699,87800000.0
2009-04-07 03:40:00,1.66985,1.6706,1.66975,1.67035,206000000.0
2009-04-07 03:41:00,1.67035,1.6706,1.67005,1.67025,133800000.0
2009-04-07 03:42:00,1.67025,1.6707,1.67025,1.67065,100800000.0
2009-04-07 03:43:00,1.67065,1.67125,1.67065,1.67125,103600000.0
2009-04-07 03:44:00,1.67125,1.6715,1.6711,1.6715,74400000.0
2009-04-07 03:45:00,1.6715,1.6716,1.67115,1.67115,101600000.0
2009-04-07 03:46:00,1.6712,1.67155,1.6711,1.6714,103800000.0
2009-04-07 03:47:00,1.67145,1.67145,1.6709,1.6712,90400000.0
2009-04-07 03:48:00,1.6712,1.6715,1.6707,1.67075,114800000.0
2009-04-07 03:49:00,1.67075,1.67135,1.67075,1.67105,68800000.0
2009-04-07 03:50:00,1.67105,1.67105,1.6705,1.67065,78400000.0
2009-04-07 03:51:00,1.67065,1.67065,1.6703,1.6706,20600000.0
2009-04-07 03:52:00,1.6707,1.6707,1.67035,1.67035,9400000.0
2009-04-07 03:53:00,1.67045,1.67045,1.67025,1.6703,96200000.0
2009-04-07 03:54:00,1.6703,1.67035,1.67025,1.67025,41000000.0
2009-04-07 03:55:00,1.67025,1.6706,1.6702,1.6705,108800000.0
2009-04-07 03:56:00,1.6706,1.67065,1.67045,1.67045,20800000.0
2009-04-07 03:57:00,1.67045,1.67075,1.6704,1.6705,97600000.0
2009-04-07 03:58:00,1.6706,1.671,1.6706,1.671,99000000.0
2009-04-07 03:59:00,1.671,1.67135,1.6707,1.6712,132800000.0
2009-04-07 04:00:00,1.6712,1.67135,1.67105,1.67125,81600000.0
2009-04-07 04:01:00,1.6713,1.6716,1.67105,1.67115,117400000.0
2009-04-07 04:02:00,1.6713,1.6714,1.67065,1.67075,121800000.0
2009-04-07 04:03:00,1.6708,1.6708,1.67045,1.6707,70000000.0
2009-04-07 04:04:00,1.6704,1.6704,1.6688,1.66975,141000000.0
2009-04-07 04:05:00,1.67,1.67025,1.6698,1.6698,46200000.0
2009-04-07 04:06:00,1.6699,1.67015,1.66975,1.67015,28200000.0
2009-04-07 04:07:00,1.67025,1.6706,1.66985,1.66995,160800000.0
2009-04-07 04:08:00,1.6701,1.6701,1.66975,1.66975,97400000.0
2009-04-07 04:09:00,1.6698,1.6704,1.66965,1.6703,53200000.0
2009-04-07 04:10:00,1.67025,1.6703,1.6696,1.6696,55000000.0
2009-04-07 04:11:00,1.66917,1.66953,1.66911,1.66922,39000000.0
2009-04-07 04:12:00,1.66955,1.67005,1.66955,1.6698,62400000.0
2009-04-07 04:13:00,1.6698,1.66985,1.6698,1.6698,14400000.0
2009-04-07 04:14:00,1.6696,1.6698,1.66945,1.66945,22400000.0
2009-04-07 04:15:00,1.6697,1.66975,1.6694,1.6694,20800000.0
2009-04-07 04:16:00,1.66935,1.6694,1.6692,1.6694,49600000.0
2009-04-07 04:17:00,1.66945,1.6697,1.66945,1.6697,57000000.0
2009-04-07 04:18:00,1.6696,1.66985,1.66885,1.66935,89600000.0
2009-04-07 04:19:00,1.66935,1.66955,1.66925,1.6695,41600000.0
2009-04-07 04:20:00,1.6695,1.6695,1.6691,1.6691,30400000.0
2009-04-07 04:21:00,1.66915,1.6693,1.6689,1.66915,35200000.0
2009-04-07 04:22:00,1.66915,1.6692,1.6684,1.66845,113600000.0
2009-04-07 04:23:00,1.66855,1.6686,1.668,1.66845,120000000.0
2009-04-07 04:24:00,1.66845,1.6686,1.6681,1.66815,78400000.0
2009-04-07 04:25:00,1.66815,1.66815,1.66725,1.66795,63800000.0
2009-04-07 04:26:00,1.66795,1.66825,1.6673,1.66765,126800000.0
2009-04-07 04:27:00,1.6676,1.66775,1.66745,1.6677,126600000.0
2009-04-07 04:28:00,1.6677,1.6679,1.6676,1.6679,54600000.0
2009-04-07 04:29:00,1.6679,1.6679,1.6679,1.6679,16000000.0
2009-04-07 04:30:00,1.6679,1.66805,1.6679,1.668,51400000.0
2009-04-07 04:31:00,1.6681,1.6681,1.66775,1.66775,94200000.0
2009-04-07 04:32:00,1.66775,1.66775,1.66765,1.66765,25600000.0
2009-04-07 04:33:00,1.66775,1.6678,1.66775,1.66775,14400000.0
2009-04-07 04:34:00,1.66765,1.6678,1.6675,1.6675,55600000.0
2009-04-07 04:35:00,1.6675,1.66765,1.6675,1.66765,26600000.0
2009-04-07 04:36:00,1.66765,1.66765,1.66765,1.66765,32000000.0
2009-04-07 04:37:00,1.66775,1.6679,1.66775,1.6678,57600000.0
2009-04-07 04:38:00,1.6679,1.66795,1.6679,1.6679,12800000.0
2009-04-07 04:39:00,1.66795,1.668,1.66795,1.668,24000000.0
2009-04-07 04:40:00,1.668,1.66825,1.6679,1.66825,45600000.0
2009-04-07 04:41:00,1.66805,1.66825,1.66805,1.6682,25200000.0
2009-04-07 04:42:00,1.6682,1.6687,1.6682,1.6683,75200000.0
2009-04-07 04:43:00,1.66825,1.6684,1.66785,1.6683,127200000.0
2009-04-07 04:44:00,1.6685,1.66885,1.66835,1.6684,160800000.0
2009-04-07 04:45:00,1.66855,1.6688,1.66815,1.66825,103600000.0
2009-04-07 04:46:00,1.6686,1.66895,1.6681,1.66825,139400000.0
2009-04-07 04:47:00,1.6682,1.6682,1.66775,1.6679,114400000.0
2009-04-07 04:48:00,1.6679,1.66825,1.6679,1.66815,97600000.0
2009-04-07 04:49:00,1.668,1.6682,1.66755,1.6681,91800000.0
2009-04-07 04:50:00,1.6681,1.66815,1.6676,1.6677,75600000.0
2009-04-07 04:51:00,1.66765,1.6678,1.66755,1.6678,22400000.0
2009-04-07 04:52:00,1.6678,1.6678,1.6675,1.6676,32000000.0
2009-04-07 04:53:00,1.66775,1.66785,1.66735,1.66735,81600000.0
2009-04-07 04:54:00,1.6673,1.6676,1.6673,1.66755,79600000.0
2009-04-07 04:55:00,1.66755,1.66805,1.66755,1.66805,51200000.0
2009-04-07 04:56:00,1.66785,1.66785,1.6675,1.6678,64000000.0
2009-04-07 04:57:00,1.6678,1.6678,1.6678,1.6678,12800000.0
2009-04-07 04:58:00,1.66774,1.66774,1.66727,1.66727,14300000.0
2009-04-07 04:59:00,1.6678,1.66835,1.66765,1.66835,66600000.0
2009-04-07 05:00:00,1.6684,1.6684,1.6678,1.6679,31800000.0
2009-04-07 05:01:00,1.6679,1.6683,1.6677,1.6677,107400000.0
2009-04-07 05:02:00,1.6677,1.66775,1.6676,1.6676,41600000.0
2009-04-07 05:03:00,1.6676,1.66775,1.6676,1.6676,116400000.0
2009-04-07 05:04:00,1.6676,1.6677,1.66755,1.6677,83000000.0
2009-04-07 05:05:00,1.6677,1.6681,1.66745,1.66775,62400000.0
2009-04-07 05:06:00,1.6677,1.66775,1.66765,1.66775,22400000.0
2009-04-07 05:07:00,1.66775,1.66815,1.66765,1.6677,70400000.0
2009-04-07 05:08:00,1.6679,1.6679,1.6676,1.66785,60800000.0
2009-04-07 05:09:00,1.66785,1.66785,1.6676,1.66765,35200000.0
2009-04-07 05:10:00,1.66765,1.66805,1.66755,1.6678,81600000.0
2009-04-07 05:11:00,1.6677,1.668,1.6677,1.66795,68800000.0
2009-04-07 05:12:00,1.66795,1.66795,1.6677,1.6677,33600000.0
2009-04-07 05:13:00,1.66775,1.6678,1.6677,1.6678,19200000.0
2009-04-07 05:14:00,1.6678,1.66785,1.6677,1.66775,35200000.0
2009-04-07 05:15:00,1.6678,1.6678,1.6678,1.6678,3200000.0
2009-04-07 05:16:00,1.6677,1.668,1.6677,1.668,20200000.0
2009-04-07 05:17:00,1.668,1.6681,1.6674,1.66745,38400000.0
2009-04-07 05:18:00,1.66745,1.6675,1.66725,1.6675,32000000.0
2009-04-07 05:19:00,1.6674,1.66765,1.6673,1.6673,62400000.0
2009-04-07 05:20:00,1.66735,1.66735,1.6669,1.6671,45800000.0
2009-04-07 05:21:00,1.66715,1.6672,1.66705,1.66705,17600000.0
2009-04-07 05:22:00,1.66725,1.6673,1.667,1.66725,51200000.0
2009-04-07 05:23:00,1.6674,1.6674,1.66735,1.6674,12800000.0
2009-04-07 05:24:00,1.6674,1.66755,1.6674,1.66745,25600000.0
2009-04-07 05:25:00,1.66745,1.66775,1.66745,1.6677,19200000.0
2009-04-07 05:26:00,1.6677,1.6678,1.66735,1.66735,28800000.0
2009-04-07 05:27:00,1.6674,1.6675,1.66735,1.66745,41600000.0
2009-04-07 05:28:00,1.66745,1.66745,1.66745,1.66745,1600000.0
2009-04-07 05:29:00,1.6675,1.6675,1.6675,1.6675,6400000.0
2009-04-07 05:30:00,1.6675,1.6675,1.66705,1.66725,62800000.0
2009-04-07 05:31:00,1.6673,1.6673,1.66725,1.66725,6400000.0
2009-04-07 05:32:00,1.66725,1.6673,1.66725,1.6673,17600000.0
2009-04-07 05:33:00,1.66725,1.66745,1.66725,1.66745,22400000.0
2009-04-07 05:34:00,1.66745,1.66745,1.66745,1.66745,4800000.0
2009-04-07 05:35:00,1.66745,1.66755,1.66725,1.66735,49600000.0
2009-04-07 05:36:00,1.66745,1.6675,1.66715,1.66725,27200000.0
2009-04-07 05:37:00,1.66735,1.66755,1.66735,1.66755,8000000.0
2009-04-07 05:38:00,1.66755,1.6676,1.66725,1.6673,30400000.0
2009-04-07 05:39:00,1.66725,1.6675,1.66705,1.6675,104800000.0
2009-04-07 05:40:00,1.6676,1.6683,1.6674,1.6683,185000000.0
2009-04-07 05:41:00,1.6683,1.66855,1.6682,1.66855,101400000.0
2009-04-07 05:42:00,1.6684,1.6688,1.66815,1.6688,83800000.0
2009-04-07 05:43:00,1.6688,1.669,1.6688,1.669,97200000.0
2009-04-07 05:44:00,1.66885,1.6689,1.6687,1.6687,24000000.0
2009-04-07 05:45:00,1.6687,1.66875,1.6687,1.66875,35200000.0
2009-04-07 05:46:00,1.66875,1.66875,1.66855,1.6686,60800000.0
2009-04-07 05:47:00,1.66855,1.66855,1.6684,1.66855,32000000.0
2009-04-07 05:48:00,1.6685,1.6686,1.6684,1.66855,28800000.0
2009-04-07 05:49:00,1.6686,1.6686,1.66855,1.66855,3200000.0
2009-04-07 05:50:00,1.66865,1.66865,1.66865,1.66865,1600000.0
2009-04-07 05:51:00,1.6686,1.6686,1.6684,1.6684,14400000.0
2009-04-07 05:52:00,1.66845,1.66845,1.6684,1.66845,8000000.0
2009-04-07 05:53:00,1.6684,1.6685,1.6684,1.66845,17600000.0
2009-04-07 05:54:00,1.6684,1.6684,1.6683,1.6684,20800000.0
2009-04-07 05:55:00,1.66835,1.6684,1.6682,1.6684,22400000.0
2009-04-07 05:56:00,1.66835,1.6684,1.6681,1.6681,12800000.0
2009-04-07 05:57:00,1.668,1.6683,1.668,1.6683,17600000.0
2009-04-07 05:58:00,1.66825,1.6683,1.6682,1.6683,19200000.0
2009-04-07 05:59:00,1.66825,1.6683,1.6678,1.6679,69400000.0
2009-04-07 06:00:00,1.66775,1.6679,1.6673,1.6673,95600000.0
2009-04-07 06:01:00,1.6673,1.6676,1.66725,1.66735,153600000.0
2009-04-07 06:02:00,1.66745,1.6677,1.66745,1.66755,89600000.0
2009-04-07 06:03:00,1.66755,1.6678,1.66755,1.66775,60800000.0
2009-04-07 06:04:00,1.66775,1.668,1.6677,1.66795,96000000.0
2009-04-07 06:05:00,1.66805,1.66815,1.66805,1.66805,12800000.0
2009-04-07 06:06:00,1.6681,1.66825,1.66795,1.668,191800000.0
2009-04-07 06:07:00,1.66815,1.6683,1.668,1.6683,57000000.0
2009-04-07 06:08:00,1.6683,1.6683,1.66815,1.6683,92200000.0
2009-04-07 06:09:00,1.6683,1.6683,1.6679,1.6682,55800000.0
2009-04-07 06:10:00,1.6685,1.6686,1.66835,1.6684,78800000.0
2009-04-07 06:11:00,1.6684,1.66845,1.6684,1.66845,49600000.0
2009-04-07 06:12:00,1.6683,1.66845,1.6679,1.66835,173600000.0
2009-04-07 06:13:00,1.66815,1.6682,1.66775,1.66815,64600000.0
2009-04-07 06:14:00,1.6684,1.66855,1.6681,1.66845,54800000.0
2009-04-07 06:15:00,1.6686,1.66885,1.6683,1.66885,57600000.0
2009-04-07 06:16:00,1.66885,1.66885,1.66865,1.66865,28800000.0
2009-04-07 06:17:00,1.6687,1.66875,1.6686,1.6686,28800000.0
2009-04-07 06:18:00,1.66865,1.6687,1.66845,1.66845,28800000.0
2009-04-07 06:19:00,1.66845,1.66855,1.66845,1.66855,44800000.0
2009-04-07 06:20:00,1.6685,1.6685,1.66775,1.6679,74800000.0
2009-04-07 06:21:00,1.6681,1.6683,1.6676,1.6683,80200000.0
2009-04-07 06:22:00,1.6684,1.66875,1.6682,1.66835,52800000.0
2009-04-07 06:23:00,1.66835,1.6685,1.6678,1.66785,47400000.0
2009-04-07 06:24:00,1.66795,1.6683,1.66795,1.66825,84600000.0
2009-04-07 06:25:00,1.66825,1.6684,1.66825,1.6683,41600000.0
2009-04-07 06:26:00,1.6684,1.6684,1.66815,1.66825,73600000.0
2009-04-07 06:27:00,1.66825,1.6683,1.6676,1.6676,46200000.0
2009-04-07 06:28:00,1.6676,1.6677,1.6676,1.6676,13600000.0
2009-04-07 06:29:00,1.6676,1.6678,1.66735,1.6675,113800000.0
2009-04-07 06:30:00,1.6675,1.6675,1.6659,1.66645,188400000.0
2009-04-07 06:31:00,1.66645,1.6673,1.66575,1.6673,137600000.0
2009-04-07 06:32:00,1.6673,1.6674,1.66695,1.66705,80000000.0
2009-04-07 06:33:00,1.66705,1.66765,1.667,1.66765,56000000.0
2009-04-07 06:34:00,1.6676,1.66815,1.66745,1.66815,78400000.0
2009-04-07 06:35:00,1.66815,1.66815,1.66715,1.66805,92800000.0
2009-04-07 06:36:00,1.6681,1.6683,1.66775,1.6682,48000000.0
2009-04-07 06:37:00,1.66815,1.66835,1.66815,1.66835,19200000.0
2009-04-07 06:38:00,1.66835,1.66855,1.66795,1.66855,78400000.0
2009-04-07 06:39:00,1.66855,1.66865,1.66785,1.6679,104200000.0
2009-04-07 06:40:00,1.6679,1.6685,1.66785,1.66825,52600000.0
2009-04-07 06:41:00,1.66845,1.66905,1.66835,1.669,98400000.0
2009-04-07 06:42:00,1.66895,1.66915,1.6686,1.66915,80000000.0
2009-04-07 06:43:00,1.66925,1.66925,1.6687,1.6688,96000000.0
2009-04-07 06:44:00,1.66875,1.66935,1.6687,1.66915,77600000.0
2009-04-07 06:45:00,1.66915,1.66935,1.66875,1.66925,202400000.0
2009-04-07 06:46:00,1.66925,1.66945,1.66875,1.66895,122800000.0
2009-04-07 06:47:00,1.6689,1.66935,1.6689,1.66895,125000000.0
2009-04-07 06:48:00,1.66905,1.6691,1.6684,1.6684,91400000.0
2009-04-07 06:49:00,1.66845,1.6689,1.66845,1.6688,51400000.0
2009-04-07 06:50:00,1.6687,1.6689,1.6686,1.6689,41600000.0
2009-04-07 06:51:00,1.6689,1.6689,1.66825,1.66825,100000000.0
2009-04-07 06:52:00,1.66835,1.66925,1.6682,1.6691,83200000.0
2009-04-07 06:53:00,1.6691,1.6692,1.6685,1.6685,104800000.0
2009-04-07 06:54:00,1.66865,1.66875,1.66815,1.66825,68800000.0
2009-04-07 06:55:00,1.66825,1.6686,1.66815,1.6684,76000000.0
2009-04-07 06:56:00,1.6684,1.66845,1.6684,1.66845,37200000.0
2009-04-07 06:57:00,1.66845,1.66865,1.66835,1.66865,80000000.0
2009-04-07 06:58:00,1.66865,1.6687,1.6684,1.66865,148800000.0
2009-04-07 06:59:00,1.66865,1.66865,1.66855,1.6686,47400000.0
2009-04-07 07:00:00,1.6687,1.6695,1.66825,1.66835,198400000.0
2009-04-07 07:01:00,1.6684,1.66865,1.66815,1.66835,180800000.0
2009-04-07 07:02:00,1.66835,1.6686,1.66805,1.66815,110400000.0
2009-04-07 07:03:00,1.66815,1.66895,1.66815,1.66865,145600000.0
2009-04-07 07:04:00,1.66855,1.66885,1.66855,1.6686,128000000.0
2009-04-07 07:05:00,1.6686,1.66905,1.66755,1.66805,106200000.0
2009-04-07 07:06:00,1.66805,1.66875,1.6678,1.66825,196000000.0
2009-04-07 07:07:00,1.66835,1.66835,1.6682,1.6682,160000000.0
2009-04-07 07:08:00,1.6684,1.6686,1.6683,1.66845,96000000.0
2009-04-07 07:09:00,1.6686,1.6688,1.6683,1.6687,152000000.0
2009-04-07 07:10:00,1.6687,1.6688,1.66835,1.66835,117400000.0
2009-04-07 07:11:00,1.66825,1.6685,1.66795,1.6685,97600000.0
2009-04-07 07:12:00,1.66845,1.6686,1.66835,1.6685,104000000.0
2009-04-07 07:13:00,1.6685,1.6685,1.66815,1.6682,91200000.0
2009-04-07 07:14:00,1.66815,1.66835,1.66815,1.6683,94400000.0
2009-04-07 07:15:00,1.6683,1.66835,1.66825,1.6683,22400000.0
2009-04-07 07:16:00,1.66845,1.66855,1.6684,1.6685,63400000.0
2009-04-07 07:17:00,1.6685,1.6686,1.66845,1.6686,67800000.0
2009-04-07 07:18:00,1.6687,1.6687,1.6683,1.66835,40000000.0
2009-04-07 07:19:00,1.6682,1.6683,1.6678,1.6681,81600000.0
2009-04-07 07:20:00,1.6681,1.66845,1.6675,1.6676,131200000.0
2009-04-07 07:21:00,1.6676,1.668,1.6668,1.6675,129400000.0
2009-04-07 07:22:00,1.6676,1.6676,1.6674,1.6674,32000000.0
2009-04-07 07:23:00,1.6674,1.66775,1.6674,1.6676,64000000.0
2009-04-07 07:24:00,1.6676,1.6679,1.66755,1.66755,38400000.0
2009-04-07 07:25:00,1.66755,1.66795,1.66755,1.6678,44600000.0
2009-04-07 07:26:00,1.66785,1.66815,1.6675,1.668,83200000.0
2009-04-07 07:27:00,1.66815,1.66815,1.66745,1.66805,208800000.0
2009-04-07 07:28:00,1.66805,1.66805,1.6672,1.6673,150200000.0
2009-04-07 07:29:00,1.6673,1.668,1.6669,1.66715,178400000.0
2009-04-07 07:30:00,1.6671,1.66725,1.6666,1.66705,169000000.0
2009-04-07 07:31:00,1.66735,1.6676,1.6668,1.66755,243200000.0
2009-04-07 07:32:00,1.66755,1.6682,1.6675,1.6682,117400000.0
2009-04-07 07:33:00,1.6683,1.66885,1.6681,1.66835,73000000.0
2009-04-07 07:34:00,1.66835,1.66835,1.6676,1.6676,81600000.0
2009-04-07 07:35:00,1.66755,1.66805,1.6674,1.6678,95000000.0
2009-04-07 07:36:00,1.6678,1.6679,1.6675,1.66765,56000000.0
2009-04-07 07:37:00,1.66765,1.6685,1.66765,1.66775,154600000.0
2009-04-07 07:38:00,1.66775,1.6678,1.66715,1.6676,123000000.0
2009-04-07 07:39:00,1.6677,1.668,1.66695,1.66725,185400000.0
2009-04-07 07:40:00,1.6673,1.66755,1.6671,1.66725,81600000.0
2009-04-07 07:41:00,1.66715,1.6674,1.66695,1.66715,150400000.0
2009-04-07 07:42:00,1.6672,1.66745,1.6672,1.66735,120800000.0
2009-04-07 07:43:00,1.66735,1.6676,1.6673,1.6675,126600000.0
2009-04-07 07:44:00,1.6675,1.66755,1.6674,1.6675,36200000.0
2009-04-07 07:45:00,1.6675,1.6677,1.66675,1.66695,83600000.0
2009-04-07 07:46:00,1.66695,1.6671,1.66685,1.667,97600000.0
2009-04-07 07:47:00,1.66705,1.66765,1.66675,1.66705,205000000.0
2009-04-07 07:48:00,1.66705,1.6671,1.6667,1.66685,164200000.0
2009-04-07 07:49:00,1.66685,1.66685,1.66625,1.66675,133200000.0
2009-04-07 07:50:00,1.66675,1.667,1.6664,1.6668,175400000.0
2009-04-07 07:51:00,1.66645,1.6668,1.6664,1.66655,45800000.0
2009-04-07 07:52:00,1.66655,1.66695,1.6662,1.66695,78000000.0
2009-04-07 07:53:00,1.66695,1.66755,1.66695,1.66755,45600000.0
2009-04-07 07:54:00,1.66775,1.668,1.6675,1.6678,86400000.0
2009-04-07 07:55:00,1.66785,1.66795,1.66765,1.6677,52800000.0
2009-04-07 07:56:00,1.66775,1.6683,1.66765,1.6682,52800000.0
2009-04-07 07:57:00,1.6682,1.6682,1.6679,1.668,30400000.0
2009-04-07 07:58:00,1.6681,1.6686,1.66785,1.66825,135200000.0
2009-04-07 07:59:00,1.66825,1.6686,1.6679,1.6682,284000000.0
2009-04-07 08:00:00,1.66835,1.6686,1.66805,1.6685,90000000.0
2009-04-07 08:01:00,1.6685,1.6685,1.6682,1.66825,54600000.0
2009-04-07 08:02:00,1.6683,1.66905,1.6683,1.6685,105200000.0
2009-04-07 08:03:00,1.6685,1.6686,1.66835,1.66855,52800000.0
2009-04-07 08:04:00,1.6686,1.6689,1.66845,1.6688,43200000.0
2009-04-07 08:05:00,1.6688,1.66885,1.66825,1.66855,93600000.0
2009-04-07 08:06:00,1.66855,1.6689,1.66825,1.6687,165800000.0
2009-04-07 08:07:00,1.6686,1.66925,1.66845,1.66915,157200000.0
2009-04-07 08:08:00,1.66905,1.67045,1.66905,1.67005,214300000.0
2009-04-07 08:09:00,1.66995,1.67065,1.66935,1.67,229000000.0
2009-04-07 08:10:00,1.6697,1.6705,1.6695,1.6702,250800000.0
2009-04-07 08:11:00,1.67015,1.67015,1.66915,1.66975,260000000.0
2009-04-07 08:12:00,1.66975,1.6701,1.6692,1.6701,203600000.0
2009-04-07 08:13:00,1.67015,1.67025,1.66955,1.67,113600000.0
2009-04-07 08:14:00,1.66995,1.67035,1.66965,1.67,159400000.0
2009-04-07 08:15:00,1.6699,1.6701,1.66915,1.6696,153600000.0
2009-04-07 08:16:00,1.6696,1.6701,1.6694,1.6694,116400000.0
2009-04-07 08:17:00,1.6694,1.66965,1.66895,1.66895,151200000.0
2009-04-07 08:18:00,1.66895,1.66915,1.66825,1.66905,298200000.0
2009-04-07 08:19:00,1.66905,1.6694,1.66855,1.6693,192600000.0
2009-04-07 08:20:00,1.6692,1.66945,1.6687,1.6693,210200000.0
2009-04-07 08:21:00,1.66915,1.66925,1.669,1.66905,81400000.0
2009-04-07 08:22:00,1.66915,1.6692,1.66895,1.6691,69800000.0
2009-04-07 08:23:00,1.66915,1.6692,1.669,1.669,41000000.0
2009-04-07 08:24:00,1.6689,1.6689,1.6685,1.66875,127200000.0
2009-04-07 08:25:00,1.6689,1.66915,1.66765,1.6685,183800000.0
2009-04-07 08:26:00,1.66845,1.66845,1.6677,1.6677,144200000.0
2009-04-07 08:27:00,1.66765,1.6677,1.66675,1.66725,102800000.0
2009-04-07 08:28:00,1.66725,1.66745,1.6663,1.66675,172800000.0
2009-04-07 08:29:00,1.66675,1.6671,1.6663,1.66645,225800000.0
2009-04-07 08:30:00,1.6665,1.6668,1.6665,1.6667,146000000.0
2009-04-07 08:31:00,1.6667,1.6681,1.6667,1.6677,190000000.0
2009-04-07 08:32:00,1.66785,1.6686,1.6678,1.66845,176400000.0
2009-04-07 08:33:00,1.66845,1.67005,1.66845,1.66975,144400000.0
2009-04-07 08:34:00,1.66985,1.6702,1.66975,1.6702,263400000.0
2009-04-07 08:35:00,1.6702,1.6702,1.6697,1.66975,255600000.0
2009-04-07 08:36:00,1.66975,1.6706,1.66945,1.67055,184400000.0
2009-04-07 08:37:00,1.6708,1.6719,1.6705,1.6713,433600000.0
2009-04-07 08:38:00,1.6715,1.6715,1.671,1.67105,236600000.0
2009-04-07 08:39:00,1.67115,1.6715,1.67045,1.67085,321200000.0
2009-04-07 08:40:00,1.67075,1.6708,1.67,1.67005,339000000.0
2009-04-07 08:41:00,1.6699,1.67005,1.66955,1.66985,422800000.0
2009-04-07 08:42:00,1.66985,1.6707,1.66985,1.67035,332800000.0
2009-04-07 08:43:00,1.6704,1.6709,1.6704,1.6709,285400000.0
2009-04-07 08:44:00,1.67085,1.6722,1.67085,1.67205,271800000.0
2009-04-07 08:45:00,1.67205,1.67265,1.67155,1.6726,276400000.0
2009-04-07 08:46:00,1.67265,1.67285,1.67225,1.6723,411800000.0
2009-04-07 08:47:00,1.67225,1.6727,1.6716,1.67265,216200000.0
2009-04-07 08:48:00,1.67265,1.6731,1.67235,1.6727,295400000.0
2009-04-07 08:49:00,1.6728,1.6737,1.6728,1.67325,412800000.0
2009-04-07 08:50:00,1.67325,1.67355,1.673,1.673,225600000.0
2009-04-07 08:51:00,1.67275,1.6728,1.67195,1.6721,331200000.0
2009-04-07 08:52:00,1.6721,1.6728,1.67205,1.67205,523600000.0
2009-04-07 08:53:00,1.6721,1.6723,1.6715,1.6716,423200000.0
2009-04-07 08:54:00,1.6716,1.6716,1.67115,1.67135,212400000.0
2009-04-07 08:55:00,1.67135,1.6719,1.67135,1.6715,251400000.0
2009-04-07 08:56:00,1.6714,1.6717,1.6712,1.67135,330200000.0
2009-04-07 08:57:00,1.6713,1.67195,1.6705,1.6705,284400000.0
2009-04-07 08:58:00,1.67065,1.67145,1.67065,1.67145,263800000.0
2009-04-07 08:59:00,1.67145,1.67185,1.6714,1.6717,234800000.0
2009-04-07 09:00:00,1.6716,1.67185,1.6712,1.6712,232800000.0
2009-04-07 09:01:00,1.67125,1.67225,1.67115,1.67215,343000000.0
2009-04-07 09:02:00,1.672,1.67355,1.672,1.67355,398800000.0
2009-04-07 09:03:00,1.6734,1.6738,1.67255,1.67285,448200000.0
2009-04-07 09:04:00,1.6728,1.67285,1.67135,1.67175,387800000.0
2009-04-07 09:05:00,1.67165,1.6721,1.6708,1.6721,281400000.0
2009-04-07 09:06:00,1.67205,1.67225,1.67145,1.67195,328200000.0
2009-04-07 09:07:00,1.67195,1.6723,1.67145,1.67215,324600000.0
2009-04-07 09:08:00,1.6721,1.6727,1.67185,1.67245,312400000.0
2009-04-07 09:09:00,1.6723,1.6726,1.67185,1.67205,280800000.0
2009-04-07 09:10:00,1.6719,1.6722,1.6712,1.67175,389800000.0
2009-04-07 09:11:00,1.67175,1.6719,1.67125,1.67155,208600000.0
2009-04-07 09:12:00,1.67165,1.67195,1.6709,1.6709,287800000.0
2009-04-07 09:13:00,1.6709,1.6712,1.6703,1.671,245200000.0
2009-04-07 09:14:00,1.6711,1.6715,1.67095,1.6713,322200000.0
2009-04-07 09:15:00,1.67125,1.6715,1.671,1.671,174600000.0
2009-04-07 09:16:00,1.671,1.6714,1.671,1.67125,274200000.0
2009-04-07 09:17:00,1.67135,1.6715,1.6711,1.67125,219400000.0
2009-04-07 09:18:00,1.6713,1.6718,1.6712,1.67175,286200000.0
2009-04-07 09:19:00,1.67175,1.6725,1.6715,1.67175,314000000.0
2009-04-07 09:20:00,1.6719,1.67205,1.6713,1.67145,294400000.0
2009-04-07 09:21:00,1.67145,1.6717,1.67095,1.67115,337200000.0
2009-04-07 09:22:00,1.67115,1.6717,1.67105,1.6715,286600000.0
2009-04-07 09:23:00,1.6715,1.67215,1.67145,1.67205,232400000.0
2009-04-07 09:24:00,1.67215,1.67225,1.6721,1.67225,216800000.0
2009-04-07 09:25:00,1.67225,1.67245,1.67205,1.6724,285600000.0
2009-04-07 09:26:00,1.6724,1.67345,1.6724,1.6728,328800000.0
2009-04-07 09:27:00,1.6728,1.67315,1.67245,1.67315,256400000.0
2009-04-07 09:28:00,1.6733,1.67345,1.67295,1.67315,315800000.0
2009-04-07 09:29:00,1.6732,1.67325,1.67265,1.6729,445600000.0
2009-04-07 09:30:00,1.67285,1.6729,1.67245,1.67255,390600000.0
2009-04-07 09:31:00,1.67255,1.67305,1.67255,1.67295,394200000.0
2009-04-07 09:32:00,1.6729,1.6729,1.6723,1.6725,342400000.0
2009-04-07 09:33:00,1.6725,1.6731,1.6724,1.67305,479600000.0
2009-04-07 09:34:00,1.6731,1.67325,1.67265,1.6732,373000000.0
2009-04-07 09:35:00,1.67335,1.67465,1.6733,1.67435,481400000.0
2009-04-07 09:36:00,1.67425,1.6744,1.6733,1.67365,579400000.0
2009-04-07 09:37:00,1.6737,1.6738,1.67325,1.67365,474400000.0
2009-04-07 09:38:00,1.67375,1.6741,1.6733,1.6736,378200000.0
2009-04-07 09:39:00,1.6736,1.67405,1.67335,1.67395,340800000.0
2009-04-07 09:40:00,1.67395,1.67415,1.6738,1.6738,317600000.0
2009-04-07 09:41:00,1.6739,1.67395,1.6733,1.6734,338000000.0
2009-04-07 09:42:00,1.6734,1.67365,1.6733,1.67355,372800000.0
2009-04-07 09:43:00,1.67355,1.67395,1.67355,1.6738,240000000.0
2009-04-07 09:44:00,1.6738,1.6738,1.6734,1.6734,261400000.0
2009-04-07 09:45:00,1.67335,1.6737,1.67335,1.6734,276000000.0
2009-04-07 09:46:00,1.6734,1.6743,1.6734,1.67395,355200000.0
2009-04-07 09:47:00,1.67395,1.67395,1.6734,1.67345,244400000.0
2009-04-07 09:48:00,1.67355,1.6737,1.67325,1.6734,531200001.0
2009-04-07 09:49:00,1.6734,1.6736,1.67315,1.67345,324400000.0
2009-04-07 09:50:00,1.6735,1.67365,1.67305,1.67335,477200000.0
2009-04-07 09:51:00,1.67335,1.67365,1.67265,1.67305,505000000.0
2009-04-07 09:52:00,1.6732,1.67375,1.673,1.6731,404400000.0
2009-04-07 09:53:00,1.6731,1.6748,1.67305,1.67445,459000000.0
2009-04-07 09:54:00,1.67445,1.6747,1.67405,1.67425,408000000.0
2009-04-07 09:55:00,1.6744,1.67465,1.67405,1.67425,282600000.0
2009-04-07 09:56:00,1.6742,1.6745,1.67395,1.67415,319200000.0
2009-04-07 09:57:00,1.6742,1.6746,1.67405,1.6745,239600000.0
2009-04-07 09:58:00,1.6745,1.67485,1.6742,1.6748,297000000.0
2009-04-07 09:59:00,1.6749,1.6753,1.67455,1.67495,310400000.0
2009-04-07 10:00:00,1.67485,1.6755,1.67475,1.67485,299800000.0
2009-04-07 10:01:00,1.67505,1.6753,1.6746,1.67525,277000000.0
2009-04-07 10:02:00,1.67535,1.6755,1.67505,1.67525,224400000.0
2009-04-07 10:03:00,1.67525,1.67565,1.6752,1.67565,285600000.0
2009-04-07 10:04:00,1.67565,1.67565,1.67505,1.6755,277000000.0
2009-04-07 10:05:00,1.67545,1.67575,1.6754,1.67575,251800000.0
2009-04-07 10:06:00,1.67575,1.6758,1.6752,1.6752,349800000.0
2009-04-07 10:07:00,1.6754,1.6755,1.67505,1.67505,302600000.0
2009-04-07 10:08:00,1.6749,1.67535,1.67455,1.67465,350400000.0
2009-04-07 10:09:00,1.67455,1.675,1.67445,1.67485,225200000.0
2009-04-07 10:10:00,1.6747,1.675,1.67445,1.6746,380200000.0
2009-04-07 10:11:00,1.67465,1.6749,1.67415,1.6744,388400000.0
2009-04-07 10:12:00,1.67445,1.675,1.67425,1.6746,343000000.0
2009-04-07 10:13:00,1.6746,1.6747,1.67405,1.67415,235800000.0
2009-04-07 10:14:00,1.67415,1.67425,1.67395,1.67425,203600000.0
2009-04-07 10:15:00,1.6743,1.6746,1.6743,1.67445,208200000.0
2009-04-07 10:16:00,1.67445,1.6746,1.67425,1.6746,176000000.0
2009-04-07 10:17:00,1.6746,1.6753,1.67435,1.6749,460800001.0
2009-04-07 10:18:00,1.6749,1.67525,1.6748,1.675,476400000.0
2009-04-07 10:19:00,1.675,1.67505,1.67485,1.6749,159200000.0
2009-04-07 10:20:00,1.6749,1.675,1.6749,1.675,65800000.0
2009-04-07 10:21:00,1.67495,1.67495,1.6745,1.6747,256200000.0
2009-04-07 10:22:00,1.6747,1.675,1.67455,1.67495,196400000.0
2009-04-07 10:23:00,1.67495,1.67525,1.67495,1.67495,254600000.0
2009-04-07 10:24:00,1.67495,1.67505,1.6746,1.67485,242800000.0
2009-04-07 10:25:00,1.67485,1.67495,1.67425,1.6745,339000000.0
2009-04-07 10:26:00,1.6745,1.6747,1.6743,1.6743,337400000.0
2009-04-07 10:27:00,1.6743,1.6745,1.67415,1.67415,320000000.0
2009-04-07 10:28:00,1.67415,1.6745,1.67385,1.6741,389000000.0
2009-04-07 10:29:00,1.6741,1.67425,1.673,1.673,309400000.0
2009-04-07 10:30:00,1.6729,1.675,1.6729,1.6736,476599999.0
2009-04-07 10:31:00,1.6737,1.6752,1.6735,1.6752,500600000.0
2009-04-07 10:32:00,1.6753,1.67605,1.6752,1.67545,478000000.0
2009-04-07 10:33:00,1.6754,1.67545,1.67455,1.6748,473400000.0
2009-04-07 10:34:00,1.6749,1.6752,1.67465,1.67475,432600000.0
2009-04-07 10:35:00,1.6747,1.6752,1.67415,1.6748,405800000.0
2009-04-07 10:36:00,1.67475,1.67495,1.67435,1.67435,461400000.0
2009-04-07 10:37:00,1.67435,1.67435,1.6732,1.6737,528600000.0
2009-04-07 10:38:00,1.6737,1.6738,1.67245,1.67295,576200000.0
2009-04-07 10:39:00,1.67295,1.6737,1.67265,1.6737,607600000.0
2009-04-07 10:40:00,1.67375,1.675,1.6736,1.6748,645000000.0
2009-04-07 10:41:00,1.6748,1.675,1.67415,1.6749,602200000.0
2009-04-07 10:42:00,1.67485,1.6751,1.67455,1.6748,417600001.0
2009-04-07 10:43:00,1.6747,1.6752,1.67465,1.67495,383200000.0
2009-04-07 10:44:00,1.6748,1.6755,1.6748,1.6753,387600000.0
2009-04-07 10:45:00,1.6753,1.6758,1.6752,1.67555,539999999.0
2009-04-07 10:46:00,1.6756,1.67615,1.67535,1.6755,571600000.0
2009-04-07 10:47:00,1.6757,1.676,1.67545,1.6759,343800000.0
2009-04-07 10:48:00,1.6759,1.676,1.674,1.67405,538000000.0
2009-04-07 10:49:00,1.6739,1.67425,1.67355,1.674,432600000.0
2009-04-07 10:50:00,1.6739,1.67455,1.6739,1.6744,435800000.0
2009-04-07 10:51:00,1.6744,1.6745,1.67375,1.674,476600000.0
2009-04-07 10:52:00,1.674,1.67435,1.67385,1.67415,329400000.0
2009-04-07 10:53:00,1.6742,1.6754,1.6741,1.67525,457200000.0
2009-04-07 10:54:00,1.6752,1.67575,1.67445,1.67455,612800000.0
2009-04-07 10:55:00,1.6745,1.67495,1.6742,1.6742,568599999.0
2009-04-07 10:56:00,1.67435,1.6748,1.67415,1.67455,435800000.0
2009-04-07 10:57:00,1.67455,1.6746,1.67325,1.67325,233800000.0
2009-04-07 10:58:00,1.67345,1.6738,1.67175,1.672,761599999.0
2009-04-07 10:59:00,1.67195,1.67355,1.6713,1.6733,472000000.0
2009-04-07 11:00:00,1.67295,1.6737,1.6726,1.6731,513800000.0
2009-04-07 11:01:00,1.6733,1.6738,1.6726,1.67285,602400000.0
2009-04-07 11:02:00,1.6728,1.67495,1.6728,1.6749,594800000.0
2009-04-07 11:03:00,1.6749,1.67515,1.6746,1.67485,610600000.0
2009-04-07 11:04:00,1.67485,1.6765,1.6748,1.67585,553400000.0
2009-04-07 11:05:00,1.676,1.67675,1.6754,1.6766,441900000.0
2009-04-07 11:06:00,1.6766,1.6773,1.6762,1.6773,597200000.0
2009-04-07 11:07:00,1.67735,1.67745,1.6764,1.6767,482199999.0
2009-04-07 11:08:00,1.67655,1.67715,1.67645,1.67655,423200000.0
2009-04-07 11:09:00,1.6765,1.6771,1.6764,1.6769,441600000.0
2009-04-07 11:10:00,1.6769,1.6769,1.676,1.6766,488400000.0
2009-04-07 11:11:00,1.6766,1.677,1.6763,1.677,482000000.0
2009-04-07 11:12:00,1.677,1.67705,1.67625,1.67625,501800000.0
2009-04-07 11:13:00,1.6763,1.67665,1.6759,1.6763,481800000.0
2009-04-07 11:14:00,1.6763,1.67675,1.67565,1.676,604699999.0
2009-04-07 11:15:00,1.676,1.67655,1.6747,1.675,535400000.0
2009-04-07 11:16:00,1.67495,1.677,1.6749,1.677,522200000.0
2009-04-07 11:17:00,1.67695,1.6775,1.67675,1.677,450000000.0
2009-04-07 11:18:00,1.67695,1.67715,1.67665,1.6767,378800000.0
2009-04-07 11:19:00,1.6767,1.6773,1.67665,1.6769,540200000.0
2009-04-07 11:20:00,1.677,1.6772,1.6767,1.6769,422600000.0
2009-04-07 11:21:00,1.6769,1.67705,1.6762,1.6762,511200000.0
2009-04-07 11:22:00,1.6762,1.67695,1.6759,1.67665,525400000.0
2009-04-07 11:23:00,1.67655,1.6772,1.6765,1.6771,453000000.0
2009-04-07 11:24:00,1.6771,1.67725,1.67665,1.67665,441000000.0
2009-04-07 11:25:00,1.67685,1.67725,1.6765,1.677,366600000.0
2009-04-07 11:26:00,1.677,1.677,1.6762,1.6766,544400000.0
2009-04-07 11:27:00,1.67655,1.67715,1.6764,1.67675,528400001.0
2009-04-07 11:28:00,1.6767,1.67685,1.6756,1.67615,425000000.0
2009-04-07 11:29:00,1.67635,1.67645,1.6757,1.676,488800000.0
2009-04-07 11:30:00,1.676,1.6765,1.676,1.6761,427400000.0
2009-04-07 11:31:00,1.6761,1.67615,1.6752,1.67545,401000000.0
2009-04-07 11:32:00,1.67535,1.6755,1.67515,1.6752,375600000.0
2009-04-07 11:33:00,1.6752,1.6753,1.6745,1.6752,387200000.0
2009-04-07 11:34:00,1.6752,1.67585,1.67515,1.6757,545600000.0
2009-04-07 11:35:00,1.67555,1.6757,1.67485,1.6749,344400000.0
2009-04-07 11:36:00,1.6749,1.67545,1.6749,1.67545,413800000.0
2009-04-07 11:37:00,1.6755,1.6759,1.6747,1.67565,264000000.0
2009-04-07 11:38:00,1.6756,1.6759,1.6754,1.67575,239000000.0
2009-04-07 11:39:00,1.67565,1.67605,1.67495,1.675,499800000.0
2009-04-07 11:40:00,1.6748,1.67515,1.67405,1.67455,423200000.0
2009-04-07 11:41:00,1.67465,1.6752,1.67445,1.675,500800000.0
2009-04-07 11:42:00,1.6749,1.675,1.6738,1.674,523000000.0
2009-04-07 11:43:00,1.674,1.6747,1.6738,1.6741,544400000.0
2009-04-07 11:44:00,1.67425,1.67505,1.67425,1.6748,495200000.0
2009-04-07 11:45:00,1.6748,1.6749,1.674,1.674,469600000.0
2009-04-07 11:46:00,1.674,1.6744,1.6737,1.67415,419200000.0
2009-04-07 11:47:00,1.6743,1.67445,1.6738,1.6744,323600000.0
2009-04-07 11:48:00,1.6744,1.67475,1.6741,1.6742,449000000.0
2009-04-07 11:49:00,1.6742,1.67595,1.6741,1.67595,554400000.0
2009-04-07 11:50:00,1.67585,1.6761,1.6753,1.67555,418800000.0
2009-04-07 11:51:00,1.67555,1.6757,1.67535,1.67545,245600000.0
2009-04-07 11:52:00,1.67545,1.67585,1.6754,1.6757,409600000.0
2009-04-07 11:53:00,1.67585,1.676,1.67505,1.6751,277400000.0
2009-04-07 11:54:00,1.6748,1.6748,1.67325,1.6736,360800000.0
2009-04-07 11:55:00,1.6737,1.67415,1.67355,1.67375,378400000.0
2009-04-07 11:56:00,1.67385,1.67395,1.6728,1.67315,412200000.0
2009-04-07 11:57:00,1.67315,1.67575,1.6728,1.67565,466600000.0
2009-04-07 11:58:00,1.67565,1.67575,1.67485,1.67575,541200000.0
2009-04-07 11:59:00,1.67595,1.6762,1.67535,1.6757,470000000.0
2009-04-07 12:00:00,1.6758,1.67585,1.67475,1.67515,451600000.0
2009-04-07 12:01:00,1.6751,1.6751,1.67435,1.67435,511800000.0
2009-04-07 12:02:00,1.67455,1.6751,1.67425,1.6751,552600000.0
2009-04-07 12:03:00,1.6751,1.6757,1.67495,1.6755,252600000.0
2009-04-07 12:04:00,1.6754,1.6758,1.6752,1.6752,353800000.0
2009-04-07 12:05:00,1.6752,1.6755,1.67495,1.675,340800000.0
2009-04-07 12:06:00,1.6751,1.6761,1.6751,1.6758,508800000.0
2009-04-07 12:07:00,1.67545,1.67605,1.6752,1.67605,464600000.0
2009-04-07 12:08:00,1.67605,1.67605,1.67575,1.676,324400000.0
2009-04-07 12:09:00,1.67595,1.67595,1.6752,1.67535,337400000.0
2009-04-07 12:10:00,1.6754,1.67545,1.6746,1.6747,323600000.0
2009-04-07 12:11:00,1.6747,1.67515,1.67415,1.67495,313800000.0
2009-04-07 12:12:00,1.67495,1.6752,1.6746,1.67485,346000000.0
2009-04-07 12:13:00,1.6748,1.67535,1.67475,1.67515,351200000.0
2009-04-07 12:14:00,1.67515,1.6754,1.6739,1.67475,430400000.0
2009-04-07 12:15:00,1.67475,1.675,1.67415,1.6748,278600000.0
2009-04-07 12:16:00,1.67465,1.67505,1.67415,1.67485,347800000.0
2009-04-07 12:17:00,1.67485,1.67495,1.6742,1.6744,437400000.0
2009-04-07 12:18:00,1.67445,1.67445,1.6723,1.6732,534000000.0
2009-04-07 12:19:00,1.67315,1.67365,1.67295,1.6731,484400000.0
2009-04-07 12:20:00,1.67305,1.67365,1.6728,1.6731,396400000.0
2009-04-07 12:21:00,1.673,1.67325,1.6727,1.67295,239800000.0
2009-04-07 12:22:00,1.67295,1.6737,1.67295,1.6737,274000000.0
2009-04-07 12:23:00,1.6737,1.67465,1.67365,1.6742,426800000.0
2009-04-07 12:24:00,1.67435,1.67465,1.67365,1.67435,470400000.0
2009-04-07 12:25:00,1.67425,1.67455,1.67385,1.67455,448000000.0
2009-04-07 12:26:00,1.67455,1.6752,1.6743,1.67495,400400000.0
2009-04-07 12:27:00,1.67485,1.67525,1.67455,1.67485,421000000.0
2009-04-07 12:28:00,1.67485,1.67525,1.67475,1.67525,242200000.0
2009-04-07 12:29:00,1.6751,1.6756,1.67495,1.67495,282400000.0
2009-04-07 12:30:00,1.67505,1.6757,1.6746,1.6754,423800000.0
2009-04-07 12:31:00,1.67535,1.67565,1.67485,1.67485,513400000.0
2009-04-07 12:32:00,1.6747,1.67525,1.6747,1.67495,307600000.0
2009-04-07 12:33:00,1.67495,1.67585,1.6747,1.6754,468400000.0
2009-04-07 12:34:00,1.67545,1.6755,1.67515,1.67515,279000000.0
2009-04-07 12:35:00,1.67515,1.6759,1.67505,1.6756,347000000.0
2009-04-07 12:36:00,1.6756,1.67585,1.67535,1.6754,303000000.0
2009-04-07 12:37:00,1.67545,1.67545,1.6751,1.6751,91400000.0
2009-04-07 12:38:00,1.6751,1.67525,1.67485,1.67495,226800000.0
2009-04-07 12:39:00,1.67495,1.67575,1.67475,1.6753,356200000.0
2009-04-07 12:40:00,1.67545,1.67675,1.67545,1.6765,338600000.0
2009-04-07 12:41:00,1.6766,1.6775,1.67625,1.6772,400600000.0
2009-04-07 12:42:00,1.67715,1.67745,1.67685,1.6774,274600000.0
2009-04-07 12:43:00,1.67735,1.6777,1.67715,1.6774,270400000.0
2009-04-07 12:44:00,1.67735,1.67775,1.67685,1.67685,371200000.0
2009-04-07 12:45:00,1.67685,1.677,1.6763,1.6764,408800000.0
2009-04-07 12:46:00,1.67655,1.6766,1.6757,1.67575,330600000.0
2009-04-07 12:47:00,1.67585,1.67655,1.6756,1.67655,344800000.0
2009-04-07 12:48:00,1.67655,1.6769,1.67645,1.67675,242200000.0
2009-04-07 12:49:00,1.6767,1.67685,1.67655,1.6767,130600000.0
2009-04-07 12:50:00,1.6767,1.67675,1.6761,1.6766,281200000.0
2009-04-07 12:51:00,1.6764,1.67675,1.6763,1.67645,366800000.0
2009-04-07 12:52:00,1.67645,1.67645,1.6753,1.6753,356400000.0
2009-04-07 12:53:00,1.6753,1.67555,1.675,1.67525,291200000.0
2009-04-07 12:54:00,1.6753,1.6756,1.675,1.6755,274800000.0
2009-04-07 12:55:00,1.6755,1.67605,1.675,1.67605,504500000.0
2009-04-07 12:56:00,1.67605,1.67655,1.6759,1.6765,575600000.0
2009-04-07 12:57:00,1.6763,1.6766,1.67605,1.6764,452200000.0
2009-04-07 12:58:00,1.6764,1.6766,1.67605,1.67655,444600000.0
2009-04-07 12:59:00,1.6765,1.6773,1.67635,1.67705,490600000.0
2009-04-07 13:00:00,1.6771,1.6772,1.6767,1.67705,340800000.0
2009-04-07 13:01:00,1.67715,1.67715,1.6765,1.67675,298400000.0
2009-04-07 13:02:00,1.67675,1.67695,1.67635,1.6764,205400000.0
2009-04-07 13:03:00,1.67635,1.67725,1.676,1.67725,539800000.0
2009-04-07 13:04:00,1.67725,1.67765,1.6769,1.67715,488000000.0
2009-04-07 13:05:00,1.6771,1.6771,1.6765,1.67655,342800000.0
2009-04-07 13:06:00,1.67655,1.67735,1.6765,1.6772,322200000.0
2009-04-07 13:07:00,1.67735,1.67775,1.6773,1.67775,339200000.0
2009-04-07 13:08:00,1.6777,1.6777,1.67725,1.6773,410400000.0
2009-04-07 13:09:00,1.6774,1.67755,1.6772,1.67735,269800000.0
2009-04-07 13:10:00,1.6775,1.6783,1.67725,1.6778,436600000.0
2009-04-07 13:11:00,1.6778,1.67805,1.6776,1.6777,344800000.0
2009-04-07 13:12:00,1.67775,1.67795,1.6776,1.6778,420200000.0
2009-04-07 13:13:00,1.67775,1.6791,1.67775,1.6791,462200000.0
2009-04-07 13:14:00,1.679,1.67965,1.67885,1.6793,535799999.0
2009-04-07 13:15:00,1.67925,1.68085,1.67925,1.6806,455200000.0
2009-04-07 13:16:00,1.6805,1.6807,1.68045,1.6805,266000000.0
2009-04-07 13:17:00,1.6805,1.68065,1.6795,1.67995,622200000.0
2009-04-07 13:18:00,1.67995,1.6801,1.6791,1.6791,452200000.0
2009-04-07 13:19:00,1.6791,1.6793,1.67835,1.67855,421600000.0
2009-04-07 13:20:00,1.67855,1.67955,1.67855,1.6788,265800000.0
2009-04-07 13:21:00,1.6787,1.67925,1.6786,1.6791,394200000.0
2009-04-07 13:22:00,1.679,1.67915,1.6789,1.67895,238600000.0
2009-04-07 13:23:00,1.6791,1.6798,1.6791,1.67925,424600000.0
2009-04-07 13:24:00,1.67925,1.6803,1.67925,1.67995,383400000.0
2009-04-07 13:25:00,1.67995,1.68005,1.6785,1.6789,491600000.0
2009-04-07 13:26:00,1.67885,1.67885,1.678,1.6785,339400000.0
2009-04-07 13:27:00,1.6785,1.67935,1.6781,1.67915,511200000.0
2009-04-07 13:28:00,1.6791,1.6797,1.6791,1.67945,398800000.0
2009-04-07 13:29:00,1.6794,1.67975,1.67895,1.67965,286000000.0
2009-04-07 13:30:00,1.6796,1.68,1.67935,1.67975,471600000.0
2009-04-07 13:31:00,1.67975,1.67975,1.67895,1.67895,468400000.0
2009-04-07 13:32:00,1.679,1.6791,1.67765,1.67775,377399999.0
2009-04-07 13:33:00,1.6778,1.6783,1.67765,1.6783,308000000.0
2009-04-07 13:34:00,1.67815,1.67835,1.6781,1.67825,203800000.0
2009-04-07 13:35:00,1.67815,1.67825,1.6777,1.67805,326400000.0
2009-04-07 13:36:00,1.6779,1.6782,1.6775,1.6776,302000000.0
2009-04-07 13:37:00,1.6776,1.6783,1.67755,1.6783,348400000.0
2009-04-07 13:38:00,1.6783,1.67845,1.6781,1.67825,158600000.0
2009-04-07 13:39:00,1.67845,1.67845,1.67785,1.678,332200000.0
2009-04-07 13:40:00,1.678,1.67815,1.67515,1.6755,436200000.0
2009-04-07 13:41:00,1.6755,1.67585,1.6748,1.6755,516600000.0
2009-04-07 13:42:00,1.67545,1.6764,1.67535,1.6762,310400000.0
2009-04-07 13:43:00,1.6762,1.67675,1.6762,1.67675,159600000.0
2009-04-07 13:44:00,1.67665,1.6777,1.6764,1.6768,400400000.0
2009-04-07 13:45:00,1.67695,1.67725,1.6768,1.67715,273600000.0
2009-04-07 13:46:00,1.6771,1.67725,1.6765,1.67685,313000000.0
2009-04-07 13:47:00,1.6767,1.6773,1.67665,1.6769,361600000.0
2009-04-07 13:48:00,1.6769,1.6769,1.6765,1.67675,257800000.0
2009-04-07 13:49:00,1.6768,1.6777,1.67645,1.6775,336200000.0
2009-04-07 13:50:00,1.6774,1.6777,1.67725,1.6776,283800000.0
2009-04-07 13:51:00,1.67795,1.6783,1.6778,1.6779,444800000.0
2009-04-07 13:52:00,1.6779,1.67825,1.6779,1.67805,261800000.0
2009-04-07 13:53:00,1.6781,1.67815,1.6778,1.678,202400000.0
2009-04-07 13:54:00,1.678,1.678,1.67745,1.67745,308400000.0
2009-04-07 13:55:00,1.67745,1.6777,1.6774,1.67745,354000000.0
2009-04-07 13:56:00,1.67755,1.6778,1.6775,1.67755,486600000.0
2009-04-07 13:57:00,1.67755,1.67775,1.67755,1.6776,182800000.0
2009-04-07 13:58:00,1.6776,1.6777,1.6771,1.6775,339000000.0
2009-04-07 13:59:00,1.6775,1.67785,1.67705,1.67755,416600000.0
2009-04-07 14:00:00,1.67755,1.67795,1.67705,1.67745,379200000.0
2009-04-07 14:01:00,1.6774,1.6775,1.67665,1.6767,352800000.0
2009-04-07 14:02:00,1.6767,1.67715,1.6765,1.6771,430200000.0
2009-04-07 14:03:00,1.6772,1.6772,1.67675,1.6768,380600000.0
2009-04-07 14:04:00,1.67675,1.67675,1.676,1.676,313600000.0
2009-04-07 14:05:00,1.6759,1.67595,1.6755,1.67585,211800000.0
2009-04-07 14:06:00,1.67585,1.67635,1.67575,1.67575,434200000.0
2009-04-07 14:07:00,1.67575,1.67575,1.67555,1.6757,252400000.0
2009-04-07 14:08:00,1.6757,1.6757,1.6751,1.6751,341800000.0
2009-04-07 14:09:00,1.67525,1.6755,1.6746,1.6746,475200001.0
2009-04-07 14:10:00,1.6746,1.675,1.6746,1.6746,474400000.0
2009-04-07 14:11:00,1.6746,1.67475,1.67415,1.6743,390600000.0
2009-04-07 14:12:00,1.6743,1.67465,1.6743,1.67465,194000000.0
2009-04-07 14:13:00,1.67465,1.675,1.6744,1.67455,241200000.0
2009-04-07 14:14:00,1.67455,1.67585,1.67425,1.67565,448200000.0
2009-04-07 14:15:00,1.6758,1.67625,1.67535,1.67615,548400000.0
2009-04-07 14:16:00,1.67615,1.67625,1.67565,1.67565,336000000.0
2009-04-07 14:17:00,1.6756,1.6758,1.67545,1.6757,382000000.0
2009-04-07 14:18:00,1.67575,1.6763,1.6757,1.676,386200000.0
2009-04-07 14:19:00,1.67605,1.67635,1.6756,1.67595,386600000.0
2009-04-07 14:20:00,1.67595,1.6765,1.67595,1.67625,551000000.0
2009-04-07 14:21:00,1.67635,1.6773,1.67625,1.67705,484400001.0
2009-04-07 14:22:00,1.67705,1.6774,1.67645,1.6766,360400000.0
2009-04-07 14:23:00,1.6765,1.6773,1.67625,1.6771,347400000.0
2009-04-07 14:24:00,1.67695,1.67735,1.67665,1.67685,276600000.0
2009-04-07 14:25:00,1.67685,1.67725,1.6765,1.67695,369599999.0
2009-04-07 14:26:00,1.677,1.67725,1.67655,1.6766,285400000.0
2009-04-07 14:27:00,1.6766,1.67735,1.6766,1.67705,481400000.0
2009-04-07 14:28:00,1.677,1.6772,1.67675,1.67685,359800000.0
2009-04-07 14:29:00,1.67685,1.6769,1.6762,1.6762,362400000.0
2009-04-07 14:30:00,1.6762,1.67685,1.6761,1.6768,449800000.0
2009-04-07 14:31:00,1.67675,1.67725,1.6767,1.67685,377400000.0
2009-04-07 14:32:00,1.67685,1.6774,1.67675,1.67705,317400000.0
2009-04-07 14:33:00,1.677,1.6778,1.6768,1.6774,664800000.0
2009-04-07 14:34:00,1.6774,1.67775,1.6771,1.67775,409800000.0
2009-04-07 14:35:00,1.67765,1.67815,1.6776,1.67815,282200000.0
2009-04-07 14:36:00,1.6781,1.6783,1.67795,1.67815,321600000.0
2009-04-07 14:37:00,1.67815,1.67865,1.67815,1.6784,320999999.0
2009-04-07 14:38:00,1.67835,1.67855,1.67805,1.67825,514799999.0
2009-04-07 14:39:00,1.6782,1.6784,1.67795,1.6781,474600000.0
2009-04-07 14:40:00,1.6781,1.67845,1.6781,1.6784,360400000.0
2009-04-07 14:41:00,1.6784,1.6787,1.67835,1.67855,387400000.0
2009-04-07 14:42:00,1.6786,1.67935,1.6785,1.6788,299600000.0
2009-04-07 14:43:00,1.67875,1.67885,1.67835,1.67835,199800000.0
2009-04-07 14:44:00,1.67835,1.67905,1.67835,1.67905,456200000.0
2009-04-07 14:45:00,1.67905,1.6791,1.6781,1.6782,308400000.0
2009-04-07 14:46:00,1.6783,1.67875,1.6782,1.67845,326600000.0
2009-04-07 14:47:00,1.67845,1.67855,1.67825,1.67835,124400000.0
2009-04-07 14:48:00,1.67835,1.67845,1.6779,1.6781,404600000.0
2009-04-07 14:49:00,1.6781,1.6792,1.6781,1.67905,373200000.0
2009-04-07 14:50:00,1.67905,1.68045,1.67895,1.68005,654000000.0
2009-04-07 14:51:00,1.68005,1.68095,1.68,1.68065,355000000.0
2009-04-07 14:52:00,1.68055,1.68055,1.6796,1.6802,445400000.0
2009-04-07 14:53:00,1.6803,1.68045,1.6798,1.68015,532000000.0
2009-04-07 14:54:00,1.68015,1.68055,1.68005,1.68015,328000000.0
2009-04-07 14:55:00,1.6804,1.68045,1.6799,1.67995,306000000.0
2009-04-07 14:56:00,1.67995,1.6827,1.67995,1.6821,442400001.0
2009-04-07 14:57:00,1.682,1.6824,1.68165,1.6817,499000001.0
2009-04-07 14:58:00,1.6817,1.68175,1.68055,1.6816,389400000.0
2009-04-07 14:59:00,1.6816,1.68175,1.68115,1.68115,350400000.0
2009-04-07 15:00:00,1.6813,1.68135,1.68065,1.68065,314600000.0
2009-04-07 15:01:00,1.68065,1.68095,1.68,1.68015,386800000.0
2009-04-07 15:02:00,1.68005,1.6805,1.67985,1.6802,377399999.0
2009-04-07 15:03:00,1.6803,1.68035,1.6798,1.6801,415800000.0
2009-04-07 15:04:00,1.6802,1.68035,1.6798,1.6799,376800000.0
2009-04-07 15:05:00,1.6799,1.68,1.67955,1.67965,347600000.0
2009-04-07 15:06:00,1.67965,1.6798,1.6794,1.6797,390400000.0
2009-04-07 15:07:00,1.67975,1.6801,1.67965,1.6797,340800000.0
2009-04-07 15:08:00,1.6796,1.6798,1.67935,1.6797,328600000.0
2009-04-07 15:09:00,1.6797,1.67995,1.67945,1.67995,405800000.0
2009-04-07 15:10:00,1.6799,1.67995,1.67925,1.6795,525999999.0
2009-04-07 15:11:00,1.6795,1.68095,1.67935,1.68075,552600000.0
2009-04-07 15:12:00,1.6808,1.68135,1.68075,1.6811,511799999.0
2009-04-07 15:13:00,1.6811,1.68205,1.6811,1.6816,446800000.0
2009-04-07 15:14:00,1.6814,1.68165,1.68125,1.68165,363000000.0
2009-04-07 15:15:00,1.6817,1.6822,1.6811,1.6812,385000000.0
2009-04-07 15:16:00,1.681,1.6812,1.6807,1.68105,406000000.0
2009-04-07 15:17:00,1.6811,1.6811,1.68,1.6802,414400000.0
2009-04-07 15:18:00,1.68015,1.68105,1.6801,1.68075,394200000.0
2009-04-07 15:19:00,1.6808,1.68125,1.6805,1.681,277400000.0
2009-04-07 15:20:00,1.681,1.681,1.6804,1.68045,388600000.0
2009-04-07 15:21:00,1.6804,1.68185,1.68025,1.6818,383400000.0
2009-04-07 15:22:00,1.6815,1.6819,1.6813,1.6817,408000000.0
2009-04-07 15:23:00,1.6817,1.6819,1.68135,1.68175,417800000.0
2009-04-07 15:24:00,1.6818,1.682,1.6815,1.6817,410400000.0
2009-04-07 15:25:00,1.6816,1.6824,1.68155,1.68195,346400000.0
2009-04-07 15:26:00,1.68195,1.68295,1.68175,1.6828,373200000.0
2009-04-07 15:27:00,1.68265,1.6829,1.6822,1.6824,420200000.0
2009-04-07 15:28:00,1.6824,1.68305,1.68205,1.68305,469000000.0
2009-04-07 15:29:00,1.683,1.6832,1.6828,1.68285,372000000.0
2009-04-07 15:30:00,1.6831,1.68355,1.68305,1.68305,348600000.0
2009-04-07 15:31:00,1.68295,1.68315,1.68265,1.6828,426000000.0
2009-04-07 15:32:00,1.6828,1.68335,1.6825,1.6833,393200000.0
2009-04-07 15:33:00,1.6833,1.68365,1.683,1.68365,481800000.0
2009-04-07 15:34:00,1.6836,1.684,1.6831,1.6832,422600000.0
2009-04-07 15:35:00,1.6833,1.68385,1.68295,1.68295,488800000.0
2009-04-07 15:36:00,1.68305,1.6832,1.68235,1.68255,397600000.0
2009-04-07 15:37:00,1.6825,1.68275,1.68215,1.68225,507000000.0
2009-04-07 15:38:00,1.68225,1.6828,1.68215,1.68255,512400000.0
2009-04-07 15:39:00,1.68255,1.68325,1.68245,1.68275,522800000.0
2009-04-07 15:40:00,1.68285,1.68375,1.68275,1.68375,499000000.0
2009-04-07 15:41:00,1.6838,1.68455,1.6834,1.68445,441199999.0
2009-04-07 15:42:00,1.68445,1.6846,1.684,1.6841,384600000.0
2009-04-07 15:43:00,1.68405,1.68425,1.68325,1.6833,299000000.0
2009-04-07 15:44:00,1.68345,1.6838,1.68325,1.68335,371200000.0
2009-04-07 15:45:00,1.68335,1.6836,1.6828,1.68305,539599999.0
2009-04-07 15:46:00,1.68305,1.68355,1.6829,1.683,419800000.0
2009-04-07 15:47:00,1.68305,1.68315,1.6826,1.6827,444400000.0
2009-04-07 15:48:00,1.68265,1.6829,1.68255,1.6828,463200000.0
2009-04-07 15:49:00,1.68285,1.68325,1.68255,1.6832,352200000.0
2009-04-07 15:50:00,1.6832,1.68425,1.683,1.6834,494000000.0
2009-04-07 15:51:00,1.68345,1.68415,1.68345,1.68375,522200000.0
2009-04-07 15:52:00,1.6838,1.6842,1.68365,1.684,531200001.0
2009-04-07 15:53:00,1.68395,1.6841,1.68325,1.6834,508000000.0
2009-04-07 15:54:00,1.68335,1.68365,1.6829,1.6829,524400000.0
2009-04-07 15:55:00,1.6828,1.68415,1.6828,1.68395,548000000.0
2009-04-07 15:56:00,1.684,1.6853,1.68385,1.6848,537200000.0
2009-04-07 15:57:00,1.6848,1.6848,1.68395,1.68435,549200000.0
2009-04-07 15:58:00,1.68435,1.68485,1.6842,1.6847,668799999.0
2009-04-07 15:59:00,1.6847,1.6856,1.68465,1.68515,545399999.0
2009-04-07 16:00:00,1.68505,1.68565,1.68485,1.685,526400000.0
2009-04-07 16:01:00,1.68495,1.6854,1.6847,1.6852,416200000.0
2009-04-07 16:02:00,1.68505,1.6855,1.6846,1.6851,539800000.0
2009-04-07 16:03:00,1.685,1.685,1.68395,1.68405,378400000.0
2009-04-07 16:04:00,1.68405,1.6845,1.68375,1.68435,487200000.0
2009-04-07 16:05:00,1.6843,1.6849,1.68335,1.6835,418800001.0
2009-04-07 16:06:00,1.68345,1.68415,1.68345,1.68415,433600001.0
2009-04-07 16:07:00,1.68415,1.68475,1.6839,1.684,499400000.0
2009-04-07 16:08:00,1.684,1.6841,1.68315,1.6834,495400000.0
2009-04-07 16:09:00,1.68325,1.6836,1.6831,1.68345,434600000.0
2009-04-07 16:10:00,1.6836,1.6837,1.6827,1.6828,449000000.0
2009-04-07 16:11:00,1.6828,1.6835,1.6828,1.68325,381200000.0
2009-04-07 16:12:00,1.68315,1.6834,1.68285,1.6834,358400000.0
2009-04-07 16:13:00,1.6834,1.68345,1.68275,1.68325,465000000.0
2009-04-07 16:14:00,1.68315,1.68515,1.68315,1.68445,392600000.0
2009-04-07 16:15:00,1.68445,1.68555,1.68415,1.6852,442200000.0
2009-04-07 16:16:00,1.6852,1.6857,1.68495,1.68555,477600000.0
2009-04-07 16:17:00,1.68545,1.6862,1.6852,1.6857,442400000.0
2009-04-07 16:18:00,1.68575,1.68575,1.6849,1.68555,457400000.0
2009-04-07 16:19:00,1.68535,1.6861,1.68535,1.68555,412800000.0
2009-04-07 16:20:00,1.68555,1.6866,1.68535,1.68535,553000000.0
2009-04-07 16:21:00,1.68535,1.68665,1.68535,1.6859,592600000.0
2009-04-07 16:22:00,1.6859,1.6866,1.68555,1.68625,535600000.0
2009-04-07 16:23:00,1.68625,1.687,1.6861,1.687,600600000.0
2009-04-07 16:24:00,1.687,1.6876,1.6869,1.68745,616400000.0
2009-04-07 16:25:00,1.68735,1.68805,1.68695,1.68775,720400000.0
2009-04-07 16:26:00,1.6879,1.68815,1.68745,1.68785,532800000.0
2009-04-07 16:27:00,1.6879,1.6879,1.6866,1.6867,480200000.0
2009-04-07 16:28:00,1.6867,1.687,1.6865,1.68675,604600000.0
2009-04-07 16:29:00,1.68675,1.6873,1.68635,1.68715,533000000.0
2009-04-07 16:30:00,1.6872,1.6875,1.68675,1.6872,500000000.0
2009-04-07 16:31:00,1.6872,1.68785,1.68655,1.6877,510300000.0
2009-04-07 16:32:00,1.6877,1.6884,1.6877,1.68795,573000000.0
2009-04-07 16:33:00,1.68795,1.68865,1.6879,1.68825,499000000.0
2009-04-07 16:34:00,1.68825,1.68875,1.6881,1.68865,509800000.0
2009-04-07 16:35:00,1.68865,1.68905,1.68865,1.689,484200000.0
2009-04-07 16:36:00,1.689,1.6895,1.6888,1.689,634600000.0
2009-04-07 16:37:00,1.68905,1.6891,1.6886,1.6887,418600000.0
2009-04-07 16:38:00,1.6887,1.6887,1.6881,1.6882,393200000.0
2009-04-07 16:39:00,1.688,1.6884,1.68785,1.688,453800000.0
2009-04-07 16:40:00,1.688,1.6883,1.68755,1.68765,501400000.0
2009-04-07 16:41:00,1.68765,1.6878,1.68685,1.68685,441199999.0
2009-04-07 16:42:00,1.68685,1.687,1.68645,1.68655,424200000.0
2009-04-07 16:43:00,1.68645,1.6865,1.68555,1.68595,390800000.0
2009-04-07 16:44:00,1.686,1.68625,1.68575,1.6862,312800000.0
2009-04-07 16:45:00,1.68615,1.6878,1.6861,1.6878,473000000.0
2009-04-07 16:46:00,1.68785,1.688,1.68725,1.68765,433000000.0
2009-04-07 16:47:00,1.68765,1.688,1.68715,1.6874,482600000.0
2009-04-07 16:48:00,1.6877,1.6882,1.6875,1.68815,562200000.0
2009-04-07 16:49:00,1.68815,1.6883,1.6879,1.68795,562600000.0
2009-04-07 16:50:00,1.6881,1.68835,1.68795,1.68805,627200000.0
2009-04-07 16:51:00,1.6881,1.6882,1.68735,1.68735,429800000.0
2009-04-07 16:52:00,1.6873,1.68775,1.6872,1.68735,439400000.0
2009-04-07 16:53:00,1.68735,1.68735,1.68665,1.68665,418000000.0
2009-04-07 16:54:00,1.6867,1.68735,1.68665,1.6871,369400000.0
2009-04-07 16:55:00,1.68725,1.68765,1.68705,1.6875,426000000.0
2009-04-07 16:56:00,1.6875,1.6878,1.68705,1.68715,371200000.0
2009-04-07 16:57:00,1.68715,1.6878,1.68705,1.6876,409400000.0
2009-04-07 16:58:00,1.68765,1.68765,1.6868,1.6868,417800000.0
2009-04-07 16:59:00,1.6869,1.68775,1.68685,1.68725,472800000.0
2009-04-07 17:00:00,1.6873,1.6876,1.68685,1.687,481400000.0
2009-04-07 17:01:00,1.6869,1.68745,1.6865,1.68685,290000000.0
2009-04-07 17:02:00,1.68715,1.68745,1.6867,1.68675,450400000.0
2009-04-07 17:03:00,1.6869,1.68725,1.68665,1.68695,382400000.0
2009-04-07 17:04:00,1.6868,1.6873,1.6868,1.68715,403600000.0
2009-04-07 17:05:00,1.68715,1.6877,1.687,1.68735,334000000.0
2009-04-07 17:06:00,1.6873,1.6875,1.6872,1.68745,410600000.0
2009-04-07 17:07:00,1.68745,1.6883,1.68745,1.68825,337000000.0
2009-04-07 17:08:00,1.6882,1.6884,1.68675,1.6869,438400000.0
2009-04-07 17:09:00,1.6868,1.68705,1.68665,1.68675,452000000.0
2009-04-07 17:10:00,1.6868,1.68785,1.6867,1.68775,355600000.0
2009-04-07 17:11:00,1.68775,1.6879,1.68705,1.68755,419400000.0
2009-04-07 17:12:00,1.68755,1.6878,1.68715,1.68765,376800000.0
2009-04-07 17:13:00,1.68765,1.688,1.68735,1.68795,277000000.0
2009-04-07 17:14:00,1.6879,1.68845,1.68785,1.68845,219800000.0
2009-04-07 17:15:00,1.68845,1.6886,1.6878,1.6882,287200000.0
2009-04-07 17:16:00,1.68815,1.6882,1.6878,1.68805,359200000.0
2009-04-07 17:17:00,1.68785,1.6881,1.68785,1.68795,298400000.0
2009-04-07 17:18:00,1.68795,1.6883,1.68735,1.68805,307600000.0
2009-04-07 17:19:00,1.68765,1.68775,1.6867,1.68695,361600000.0
2009-04-07 17:20:00,1.68705,1.68785,1.687,1.68745,404000000.0
2009-04-07 17:21:00,1.68745,1.6877,1.68715,1.6874,323600000.0
2009-04-07 17:22:00,1.6874,1.6878,1.6871,1.68765,350600000.0
2009-04-07 17:23:00,1.68765,1.6882,1.6873,1.6879,335400000.0
2009-04-07 17:24:00,1.6879,1.6883,1.68775,1.688,455800000.0
2009-04-07 17:25:00,1.68815,1.6885,1.68785,1.68825,247600000.0
2009-04-07 17:26:00,1.68825,1.689,1.6879,1.68895,256200000.0
2009-04-07 17:27:00,1.68895,1.6891,1.6877,1.688,487800000.0
2009-04-07 17:28:00,1.68775,1.6886,1.6876,1.68795,383800000.0
2009-04-07 17:29:00,1.68795,1.68875,1.6879,1.6885,363000000.0
2009-04-07 17:30:00,1.6886,1.6891,1.6884,1.689,325600000.0
2009-04-07 17:31:00,1.689,1.6892,1.68875,1.68915,299400000.0
2009-04-07 17:32:00,1.68915,1.69045,1.689,1.6902,439200000.0
2009-04-07 17:33:00,1.6902,1.6902,1.68975,1.6899,397800000.0
2009-04-07 17:34:00,1.6899,1.6901,1.68955,1.6896,437600000.0
2009-04-07 17:35:00,1.6896,1.69085,1.6896,1.69045,417200000.0
2009-04-07 17:36:00,1.6905,1.6911,1.6904,1.691,319600000.0
2009-04-07 17:37:00,1.69115,1.69115,1.6901,1.69025,356600000.0
2009-04-07 17:38:00,1.69015,1.6907,1.68995,1.68995,460000000.0
2009-04-07 17:39:00,1.69,1.69015,1.68985,1.68995,507800000.0
2009-04-07 17:40:00,1.68995,1.68995,1.6893,1.6894,375400000.0
2009-04-07 17:41:00,1.6894,1.6898,1.6892,1.6898,317000000.0
2009-04-07 17:42:00,1.6896,1.69035,1.68935,1.6897,312200000.0
2009-04-07 17:43:00,1.6897,1.69025,1.6892,1.6898,369800000.0
2009-04-07 17:44:00,1.6898,1.6902,1.68955,1.68975,333200000.0
2009-04-07 17:45:00,1.6898,1.6903,1.6897,1.68985,292000000.0
2009-04-07 17:46:00,1.68985,1.6901,1.6898,1.6901,201000000.0
2009-04-07 17:47:00,1.69015,1.691,1.69015,1.6903,347000000.0
2009-04-07 17:48:00,1.6905,1.69075,1.6903,1.6905,385800000.0
2009-04-07 17:49:00,1.6905,1.69055,1.69005,1.69005,511800000.0
2009-04-07 17:50:00,1.6902,1.6909,1.69005,1.69085,269600000.0
2009-04-07 17:51:00,1.6909,1.6909,1.6896,1.69005,233900000.0
2009-04-07 17:52:00,1.69,1.69015,1.68945,1.68985,390200000.0
2009-04-07 17:53:00,1.6898,1.69005,1.68965,1.68965,358400000.0
2009-04-07 17:54:00,1.68965,1.68985,1.6893,1.68945,308400000.0
2009-04-07 17:55:00,1.68935,1.68965,1.6892,1.6894,313800000.0
2009-04-07 17:56:00,1.6895,1.6897,1.6888,1.6888,237600000.0
2009-04-07 17:57:00,1.6888,1.68935,1.6885,1.6886,313600000.0
2009-04-07 17:58:00,1.6885,1.6888,1.6878,1.68785,330599999.0
2009-04-07 17:59:00,1.6878,1.6878,1.687,1.68715,260800000.0
2009-04-07 18:00:00,1.68715,1.68775,1.687,1.68765,188000000.0
2009-04-07 18:01:00,1.6876,1.6878,1.687,1.6875,337200000.0
2009-04-07 18:02:00,1.6875,1.68795,1.687,1.687,303400000.0
2009-04-07 18:03:00,1.687,1.68725,1.687,1.68715,169200000.0
2009-04-07 18:04:00,1.687,1.6873,1.6869,1.68715,323000000.0
2009-04-07 18:05:00,1.68715,1.68745,1.68715,1.6874,97800000.0
2009-04-07 18:06:00,1.6873,1.68735,1.6863,1.6863,271600000.0
2009-04-07 18:07:00,1.68625,1.6872,1.68625,1.68705,355200000.0
2009-04-07 18:08:00,1.6871,1.68725,1.68685,1.68725,337200000.0
2009-04-07 18:09:00,1.6872,1.6873,1.68715,1.68725,69600000.0
2009-04-07 18:10:00,1.68715,1.68745,1.68715,1.6873,192399999.0
2009-04-07 18:11:00,1.68735,1.6876,1.6872,1.6875,130000000.0
2009-04-07 18:12:00,1.68725,1.68745,1.68675,1.68675,207200000.0
2009-04-07 18:13:00,1.6868,1.687,1.68635,1.6869,200200000.0
2009-04-07 18:14:00,1.6869,1.6869,1.68665,1.68675,170000000.0
2009-04-07 18:15:00,1.6868,1.6869,1.68665,1.6867,146000000.0
2009-04-07 18:16:00,1.6867,1.68715,1.6867,1.6868,167800000.0
2009-04-07 18:17:00,1.68685,1.687,1.68645,1.68655,74000000.0
2009-04-07 18:18:00,1.68655,1.6868,1.68605,1.6862,189000000.0
2009-04-07 18:19:00,1.6862,1.6864,1.6853,1.68565,247200000.0
2009-04-07 18:20:00,1.68565,1.6857,1.68505,1.6853,215200000.0
2009-04-07 18:21:00,1.68525,1.68535,1.685,1.6853,181200000.0
2009-04-07 18:22:00,1.6853,1.6853,1.6851,1.6853,33000000.0
2009-04-07 18:23:00,1.68525,1.68535,1.68515,1.68525,91000000.0
2009-04-07 18:24:00,1.68535,1.6855,1.68525,1.6854,102800000.0
2009-04-07 18:25:00,1.6854,1.68545,1.68455,1.68455,118000000.0
2009-04-07 18:26:00,1.6846,1.68505,1.68455,1.68505,199800000.0
2009-04-07 18:27:00,1.68495,1.6851,1.68495,1.68505,126000000.0
2009-04-07 18:28:00,1.68495,1.6852,1.6848,1.68505,124400000.0
2009-04-07 18:29:00,1.685,1.6852,1.68495,1.6851,154400000.0
2009-04-07 18:30:00,1.6851,1.6852,1.685,1.6852,72800000.0
2009-04-07 18:31:00,1.6852,1.68535,1.68495,1.68505,173000000.0
2009-04-07 18:32:00,1.68505,1.68505,1.6844,1.68445,270200000.0
2009-04-07 18:33:00,1.6845,1.68475,1.68435,1.68475,123200000.0
2009-04-07 18:34:00,1.68485,1.68485,1.6845,1.6846,127000000.0
2009-04-07 18:35:00,1.68455,1.6847,1.68435,1.68435,111800000.0
2009-04-07 18:36:00,1.68435,1.68445,1.6841,1.6842,135200000.0
2009-04-07 18:37:00,1.68415,1.6843,1.6834,1.6835,309200000.0
2009-04-07 18:38:00,1.6836,1.68415,1.6835,1.68415,251400000.0
2009-04-07 18:39:00,1.6842,1.6847,1.68415,1.6842,230200000.0
2009-04-07 18:40:00,1.6842,1.6842,1.68285,1.68295,269000000.0
2009-04-07 18:41:00,1.68305,1.68345,1.68305,1.68335,128400000.0
2009-04-07 18:42:00,1.68335,1.684,1.68335,1.68365,76800000.0
2009-04-07 18:43:00,1.68365,1.6839,1.68365,1.6838,123200000.0
2009-04-07 18:44:00,1.68375,1.6842,1.6837,1.6839,204800000.0
2009-04-07 18:45:00,1.6839,1.6847,1.6837,1.6845,276600000.0
2009-04-07 18:46:00,1.6845,1.6846,1.68435,1.6845,116400000.0
2009-04-07 18:47:00,1.6845,1.68505,1.6844,1.6849,59800000.0
2009-04-07 18:48:00,1.6849,1.685,1.68475,1.685,119000000.0
2009-04-07 18:49:00,1.685,1.6851,1.6844,1.6844,236800000.0
2009-04-07 18:50:00,1.6844,1.6847,1.6843,1.6847,121000000.0
2009-04-07 18:51:00,1.6847,1.6847,1.68465,1.68465,19200000.0
2009-04-07 18:52:00,1.68465,1.68485,1.68465,1.6848,65600000.0
2009-04-07 18:53:00,1.685,1.68515,1.68495,1.68495,141000000.0
2009-04-07 18:54:00,1.68495,1.68495,1.68455,1.6848,77400000.0
2009-04-07 18:55:00,1.68455,1.6846,1.6844,1.6845,62400000.0
2009-04-07 18:56:00,1.6845,1.6846,1.68445,1.6846,54000000.0
2009-04-07 18:57:00,1.6846,1.6846,1.6844,1.6845,90000000.0
2009-04-07 18:58:00,1.6845,1.68475,1.6841,1.6842,59000000.0
2009-04-07 18:59:00,1.6844,1.6847,1.68415,1.6843,125200000.0
2009-04-07 19:00:00,1.6843,1.6844,1.6832,1.6833,89200000.0
2009-04-07 19:01:00,1.68335,1.68385,1.68325,1.6836,84000000.0
2009-04-07 19:02:00,1.6836,1.68395,1.6836,1.6838,68200000.0
2009-04-07 19:03:00,1.68395,1.684,1.6836,1.6839,91200000.0
2009-04-07 19:04:00,1.6839,1.6841,1.68385,1.68395,40000000.0
2009-04-07 19:05:00,1.68395,1.6843,1.68385,1.68425,68600000.0
2009-04-07 19:06:00,1.68425,1.68445,1.684,1.68445,59000000.0
2009-04-07 19:07:00,1.68445,1.6845,1.6843,1.6844,93800000.0
2009-04-07 19:08:00,1.6844,1.6844,1.6843,1.68435,20800000.0
2009-04-07 19:09:00,1.68435,1.68475,1.68435,1.68465,80000000.0
2009-04-07 19:10:00,1.6847,1.6847,1.6844,1.6844,206600000.0
2009-04-07 19:11:00,1.6842,1.6844,1.68385,1.68385,183200000.0
2009-04-07 19:12:00,1.684,1.684,1.6838,1.6839,184400000.0
2009-04-07 19:13:00,1.6839,1.68395,1.68365,1.68395,139000000.0
2009-04-07 19:14:00,1.6839,1.68405,1.68365,1.6839,228200000.0
2009-04-07 19:15:00,1.68385,1.68435,1.6838,1.68405,161400000.0
2009-04-07 19:16:00,1.68425,1.6845,1.684,1.68435,137000000.0
2009-04-07 19:17:00,1.68425,1.6845,1.68405,1.6841,173200000.0
2009-04-07 19:18:00,1.6841,1.6842,1.68385,1.68395,149200000.0
2009-04-07 19:19:00,1.6839,1.68415,1.6839,1.6841,56000000.0
2009-04-07 19:20:00,1.6842,1.68445,1.68415,1.68445,86600000.0
2009-04-07 19:21:00,1.68435,1.68495,1.68425,1.68485,82400000.0
2009-04-07 19:22:00,1.68485,1.685,1.68475,1.6848,138000000.0
2009-04-07 19:23:00,1.6849,1.68495,1.68455,1.6849,183200000.0
2009-04-07 19:24:00,1.68485,1.68515,1.68475,1.6848,131200000.0
2009-04-07 19:25:00,1.68475,1.68495,1.68465,1.68475,91000000.0
2009-04-07 19:26:00,1.6847,1.68485,1.68465,1.68485,40200000.0
2009-04-07 19:27:00,1.68485,1.68495,1.6847,1.6849,180200000.0
2009-04-07 19:28:00,1.6848,1.6849,1.68475,1.6848,105200000.0
2009-04-07 19:29:00,1.6848,1.6849,1.6846,1.68485,133800000.0
2009-04-07 19:30:00,1.68485,1.68485,1.68355,1.68365,158200000.0
2009-04-07 19:31:00,1.6837,1.684,1.6836,1.684,53800000.0
2009-04-07 19:32:00,1.68395,1.6842,1.68315,1.68335,97200000.0
2009-04-07 19:33:00,1.68325,1.6839,1.68325,1.6839,132200000.0
2009-04-07 19:34:00,1.6839,1.68425,1.6837,1.6841,151800000.0
2009-04-07 19:35:00,1.6842,1.68435,1.6841,1.68435,50000000.0
2009-04-07 19:36:00,1.6843,1.6844,1.68395,1.6843,147000000.0
2009-04-07 19:37:00,1.68425,1.68445,1.6841,1.68435,136400000.0
2009-04-07 19:38:00,1.68435,1.68445,1.6842,1.68425,65000000.0
2009-04-07 19:39:00,1.68425,1.68425,1.68415,1.68425,27200000.0
2009-04-07 19:40:00,1.68425,1.68425,1.6835,1.68385,116000000.0
2009-04-07 19:41:00,1.68385,1.6846,1.68385,1.6846,120200000.0
2009-04-07 19:42:00,1.68455,1.68485,1.68455,1.68485,148600000.0
2009-04-07 19:43:00,1.6851,1.6854,1.68495,1.68515,132400000.0
2009-04-07 19:44:00,1.6852,1.6854,1.685,1.6851,219000000.0
2009-04-07 19:45:00,1.685,1.6856,1.685,1.6856,140000000.0
2009-04-07 19:46:00,1.6856,1.6857,1.68545,1.6855,49300000.0
2009-04-07 19:47:00,1.6855,1.6858,1.6855,1.68555,107000000.0
2009-04-07 19:48:00,1.68555,1.6857,1.68545,1.6856,63000000.0
2009-04-07 19:49:00,1.6856,1.68605,1.68545,1.6855,145000000.0
2009-04-07 19:50:00,1.68555,1.6856,1.6855,1.6855,44600000.0
2009-04-07 19:51:00,1.68545,1.6856,1.68545,1.6856,51200000.0
2009-04-07 19:52:00,1.6856,1.68615,1.6855,1.6857,191600000.0
2009-04-07 19:53:00,1.6857,1.6859,1.68535,1.68555,145600000.0
2009-04-07 19:54:00,1.68545,1.6861,1.68515,1.68575,274000000.0
2009-04-07 19:55:00,1.68575,1.6859,1.6856,1.68565,141600000.0
2009-04-07 19:56:00,1.68565,1.68585,1.68495,1.685,217000000.0
2009-04-07 19:57:00,1.68505,1.68505,1.68455,1.68495,99800000.0
2009-04-07 19:58:00,1.68495,1.685,1.68445,1.68475,168800000.0
2009-04-07 19:59:00,1.68475,1.6849,1.68445,1.6849,241400000.0
2009-04-07 20:00:00,1.68485,1.6849,1.6841,1.6845,193400000.0
2009-04-07 20:01:00,1.68465,1.6849,1.68385,1.6849,307400000.0
2009-04-07 20:02:00,1.68495,1.68495,1.68465,1.68465,67200000.0
2009-04-07 20:03:00,1.6847,1.68485,1.68465,1.6848,37800000.0
2009-04-07 20:04:00,1.6848,1.6848,1.68455,1.6846,120000000.0
2009-04-07 20:05:00,1.68465,1.68475,1.6843,1.6843,112400000.0
2009-04-07 20:06:00,1.6843,1.6845,1.6841,1.6845,123600000.0
2009-04-07 20:07:00,1.6845,1.6845,1.68415,1.6842,124600000.0
2009-04-07 20:08:00,1.6843,1.685,1.6842,1.685,153600000.0
2009-04-07 20:09:00,1.685,1.685,1.68425,1.68435,84800000.0
2009-04-07 20:10:00,1.6844,1.6844,1.68405,1.6841,93400000.0
2009-04-07 20:11:00,1.6841,1.6845,1.6839,1.6845,205800000.0
2009-04-07 20:12:00,1.6845,1.68455,1.6839,1.6839,188800000.0
2009-04-07 20:13:00,1.68395,1.68405,1.68395,1.68405,27200000.0
2009-04-07 20:14:00,1.68395,1.6841,1.68395,1.684,76800000.0
2009-04-07 20:15:00,1.684,1.6847,1.684,1.68465,67200000.0
2009-04-07 20:16:00,1.68465,1.6851,1.68465,1.6847,177000000.0
2009-04-07 20:17:00,1.6847,1.6848,1.68425,1.6844,134000000.0
2009-04-07 20:18:00,1.6844,1.6844,1.68395,1.68395,98200000.0
2009-04-07 20:19:00,1.68405,1.6842,1.6839,1.684,128600000.0
2009-04-07 20:20:00,1.684,1.68415,1.684,1.68415,36400000.0
2009-04-07 20:21:00,1.6842,1.6842,1.6841,1.68415,55200000.0
2009-04-07 20:22:00,1.68415,1.6846,1.68415,1.6846,64000000.0
2009-04-07 20:23:00,1.6846,1.68475,1.6845,1.6846,141600000.0
2009-04-07 20:24:00,1.6846,1.6848,1.6842,1.68465,131000000.0
2009-04-07 20:25:00,1.68465,1.68485,1.68465,1.68485,57000000.0
2009-04-07 20:26:00,1.68485,1.685,1.6846,1.6847,59000000.0
2009-04-07 20:27:00,1.6847,1.68495,1.68465,1.6848,90800000.0
2009-04-07 20:28:00,1.68485,1.6852,1.6848,1.6851,144600000.0
2009-04-07 20:29:00,1.6852,1.6853,1.68505,1.6852,66600000.0
2009-04-07 20:30:00,1.6852,1.68555,1.685,1.68515,154400000.0
2009-04-07 20:31:00,1.68515,1.6855,1.6851,1.6852,148800000.0
2009-04-07 20:32:00,1.68525,1.68525,1.6852,1.68525,26000000.0
2009-04-07 20:33:00,1.68515,1.68565,1.68515,1.68525,97600000.0
2009-04-07 20:34:00,1.68525,1.68535,1.68525,1.68535,34200000.0
2009-04-07 20:35:00,1.6852,1.6854,1.68515,1.6853,135400000.0
2009-04-07 20:36:00,1.6853,1.68535,1.6852,1.68535,54000000.0
2009-04-07 20:37:00,1.68535,1.68535,1.6852,1.68535,39200000.0
2009-04-07 20:38:00,1.6852,1.68535,1.68505,1.68515,73800000.0
2009-04-07 20:39:00,1.68525,1.68525,1.68505,1.68505,67200000.0
2009-04-07 20:40:00,1.68515,1.68515,1.6846,1.6846,87000000.0
2009-04-07 20:41:00,1.6846,1.6846,1.6839,1.684,78400000.0
2009-04-07 20:42:00,1.684,1.6841,1.68395,1.68395,40000000.0
2009-04-07 20:43:00,1.68395,1.68395,1.68365,1.68365,75000000.0
2009-04-07 20:44:00,1.6836,1.6838,1.6836,1.68375,31800000.0
2009-04-07 20:45:00,1.6838,1.6838,1.68365,1.6837,38400000.0
2009-04-07 20:46:00,1.6837,1.68375,1.68365,1.6837,66000000.0
2009-04-07 20:47:00,1.6836,1.68405,1.68355,1.68385,170800000.0
2009-04-07 20:48:00,1.68405,1.68425,1.6838,1.68415,109800000.0
2009-04-07 20:49:00,1.6842,1.6842,1.68375,1.684,173600000.0
2009-04-07 20:50:00,1.6838,1.684,1.6838,1.68395,64000000.0
2009-04-07 20:51:00,1.68405,1.68435,1.684,1.6841,143400000.0
2009-04-07 20:52:00,1.6841,1.6845,1.6841,1.6843,55200000.0
2009-04-07 20:53:00,1.68435,1.6846,1.6841,1.6841,83000000.0
2009-04-07 20:54:00,1.68405,1.6844,1.68405,1.68405,32000000.0
2009-04-07 20:55:00,1.68405,1.6842,1.68365,1.68365,108600000.0
2009-04-07 20:56:00,1.6836,1.6842,1.6834,1.68415,93400000.0
2009-04-07 20:57:00,1.684,1.68425,1.68365,1.68425,120200000.0
2009-04-07 20:58:00,1.6842,1.6843,1.6836,1.6836,100000000.0
2009-04-07 20:59:00,1.68375,1.6845,1.68365,1.68435,139800000.0
2009-04-07 21:00:00,1.6843,1.6844,1.68425,1.6843,103000000.0
2009-04-07 21:01:00,1.6843,1.6847,1.68365,1.6839,143000000.0
2009-04-07 21:02:00,1.684,1.6841,1.6839,1.6839,45800000.0
2009-04-07 21:03:00,1.68395,1.68415,1.6838,1.68405,156200000.0
2009-04-07 21:04:00,1.68405,1.6842,1.6839,1.6839,83800000.0
2009-04-07 21:05:00,1.68395,1.68395,1.6837,1.6837,29800000.0
2009-04-07 21:06:00,1.68355,1.68405,1.68345,1.6838,202000000.0
2009-04-07 21:07:00,1.684,1.68405,1.6835,1.6836,119400000.0
2009-04-07 21:08:00,1.6836,1.6836,1.6834,1.6834,50600000.0
2009-04-07 21:09:00,1.6835,1.68375,1.68345,1.68375,138000000.0
2009-04-07 21:10:00,1.6835,1.68365,1.6833,1.68365,276800000.0
2009-04-07 21:11:00,1.68365,1.68415,1.68365,1.68385,129200000.0
2009-04-07 21:12:00,1.68395,1.68445,1.68365,1.6837,131000000.0
2009-04-07 21:13:00,1.6837,1.6843,1.68365,1.6843,115800000.0
2009-04-07 21:14:00,1.6843,1.6843,1.68385,1.68405,136000000.0
2009-04-07 21:15:00,1.684,1.6846,1.684,1.6843,104600000.0
2009-04-07 21:16:00,1.6842,1.68435,1.68405,1.6841,109000000.0
2009-04-07 21:17:00,1.6841,1.6844,1.6834,1.6837,262600000.0
2009-04-07 21:18:00,1.68355,1.6836,1.68295,1.68345,215600000.0
2009-04-07 21:19:00,1.68335,1.68335,1.68235,1.6825,337800000.0
2009-04-07 21:20:00,1.6829,1.6829,1.6818,1.68275,249800000.0
2009-04-07 21:21:00,1.6829,1.68335,1.68275,1.6832,287200000.0
2009-04-07 21:22:00,1.68315,1.68385,1.6831,1.68375,159800000.0
2009-04-07 21:23:00,1.68335,1.68375,1.6832,1.6837,142200000.0
2009-04-07 21:24:00,1.68365,1.68415,1.6836,1.6841,279000000.0
2009-04-07 21:25:00,1.684,1.68405,1.68385,1.68385,103000000.0
2009-04-07 21:26:00,1.68405,1.68405,1.68375,1.6839,133400000.0
2009-04-07 21:27:00,1.68385,1.6844,1.68385,1.6839,178000000.0
2009-04-07 21:28:00,1.6839,1.6846,1.68385,1.68445,158800000.0
2009-04-07 21:29:00,1.6846,1.68505,1.6846,1.68465,227800000.0
2009-04-07 21:30:00,1.68465,1.68465,1.68415,1.68425,148000000.0
2009-04-07 21:31:00,1.68425,1.68425,1.6838,1.68385,57600000.0
2009-04-07 21:32:00,1.6839,1.684,1.6837,1.68385,65600000.0
2009-04-07 21:33:00,1.68385,1.684,1.68375,1.684,128200000.0
2009-04-07 21:34:00,1.6839,1.684,1.68345,1.68355,86000000.0
2009-04-07 21:35:00,1.6836,1.68455,1.68355,1.68435,141000000.0
2009-04-07 21:36:00,1.68435,1.6846,1.6843,1.6845,329799998.0
2009-04-07 21:37:00,1.68445,1.68465,1.68415,1.6844,506600002.0
2009-04-07 21:38:00,1.68445,1.68465,1.6839,1.68395,352000000.0
2009-04-07 21:39:00,1.68395,1.6843,1.68385,1.684,280800000.0
2009-04-07 21:40:00,1.68405,1.68435,1.6836,1.68375,261200000.0
2009-04-07 21:41:00,1.6837,1.68375,1.683,1.68335,103200000.0
2009-04-07 21:42:00,1.68335,1.6841,1.68295,1.684,152200000.0
2009-04-07 21:43:00,1.684,1.684,1.6835,1.68355,140200000.0
2009-04-07 21:44:00,1.68355,1.6839,1.68345,1.68365,161000000.0
2009-04-07 21:45:00,1.68365,1.6838,1.68335,1.68335,166600000.0
2009-04-07 21:46:00,1.68335,1.6841,1.68335,1.6839,144800000.0
2009-04-07 21:47:00,1.6839,1.6843,1.68385,1.68395,105200000.0
2009-04-07 21:48:00,1.68395,1.6843,1.6839,1.6839,107400000.0
2009-04-07 21:49:00,1.68385,1.68395,1.6835,1.6836,93200000.0
2009-04-07 21:50:00,1.6838,1.6838,1.6835,1.6836,56200000.0
2009-04-07 21:51:00,1.6836,1.6836,1.6835,1.6835,43200000.0
2009-04-07 21:52:00,1.6835,1.68365,1.6835,1.6835,54400000.0
2009-04-07 21:53:00,1.6835,1.6836,1.6835,1.6835,68800000.0
2009-04-07 21:54:00,1.6835,1.6837,1.6835,1.68365,32000000.0
2009-04-07 21:55:00,1.68365,1.6841,1.68365,1.6841,72000000.0
2009-04-07 21:56:00,1.68405,1.6841,1.68375,1.6839,25400000.0
2009-04-07 21:57:00,1.6838,1.6838,1.68225,1.68315,258600000.0
2009-04-07 21:58:00,1.68305,1.68315,1.6826,1.6828,107800000.0
2009-04-07 21:59:00,1.6828,1.6828,1.68215,1.68235,295200000.0
2009-04-07 22:00:00,1.6823,1.6829,1.6823,1.6829,131400000.0
2009-04-07 22:01:00,1.68295,1.68315,1.68275,1.68275,197000000.0
2009-04-07 22:02:00,1.6827,1.6833,1.6826,1.68305,86800000.0
2009-04-07 22:03:00,1.6831,1.6831,1.6826,1.6826,30200000.0
2009-04-07 22:04:00,1.68255,1.68305,1.6822,1.68305,71400000.0
2009-04-07 22:05:00,1.68305,1.6831,1.6829,1.6829,91000000.0
2009-04-07 22:06:00,1.68305,1.68315,1.683,1.683,13000000.0
2009-04-07 22:07:00,1.6829,1.6829,1.6825,1.68265,26600000.0
2009-04-07 22:08:00,1.6825,1.68265,1.6825,1.6826,38200000.0
2009-04-07 22:09:00,1.68225,1.6826,1.68225,1.6826,49200000.0
2009-04-07 22:10:00,1.68255,1.68255,1.6825,1.6825,100800000.0
2009-04-07 22:11:00,1.68255,1.68255,1.68245,1.68245,42400000.0
2009-04-07 22:12:00,1.68245,1.6827,1.68245,1.6827,39600000.0
2009-04-07 22:13:00,1.6827,1.6832,1.68265,1.68295,98200000.0
2009-04-07 22:14:00,1.68315,1.68345,1.68295,1.6834,85200000.0
2009-04-07 22:15:00,1.68335,1.6836,1.68325,1.6833,120800000.0
2009-04-07 22:16:00,1.68325,1.68325,1.68285,1.68325,107400000.0
2009-04-07 22:17:00,1.6834,1.6834,1.6833,1.6834,51200000.0
2009-04-07 22:18:00,1.68325,1.6833,1.68315,1.68325,69800000.0
2009-04-07 22:19:00,1.68325,1.68345,1.68325,1.68345,58400000.0
2009-04-07 22:20:00,1.68345,1.6835,1.6833,1.6834,26000000.0
2009-04-07 22:21:00,1.6833,1.6836,1.6833,1.6835,71800000.0
2009-04-07 22:22:00,1.68345,1.68385,1.6834,1.68385,44600000.0
2009-04-07 22:23:00,1.68385,1.68395,1.68385,1.68385,30600000.0
2009-04-07 22:24:00,1.68385,1.68395,1.68365,1.6839,74000000.0
2009-04-07 22:25:00,1.6839,1.68395,1.68385,1.68395,43000000.0
2009-04-07 22:26:00,1.68395,1.68395,1.68345,1.6838,88600000.0
2009-04-07 22:27:00,1.6838,1.6838,1.6831,1.6833,49600000.0
2009-04-07 22:28:00,1.6833,1.68345,1.6832,1.6834,43600000.0
2009-04-07 22:29:00,1.6833,1.68355,1.6833,1.6835,49400000.0
2009-04-07 22:30:00,1.68335,1.68355,1.6829,1.68355,70400000.0
2009-04-07 22:31:00,1.68335,1.68345,1.68325,1.6834,14400000.0
2009-04-07 22:32:00,1.68345,1.68345,1.6834,1.6834,3200000.0
2009-04-07 22:33:00,1.6834,1.68345,1.68335,1.68335,8000000.0
2009-04-07 22:34:00,1.6833,1.6835,1.68325,1.6835,22800000.0
2009-04-07 22:35:00,1.6835,1.6836,1.6831,1.68335,64800000.0
2009-04-07 22:36:00,1.6834,1.6834,1.683,1.68305,27800000.0
2009-04-07 22:37:00,1.68305,1.6833,1.68305,1.6832,58399999.0
2009-04-07 22:38:00,1.6832,1.68325,1.68245,1.6831,126600000.0
2009-04-07 22:39:00,1.6831,1.6831,1.683,1.68305,45000000.0
2009-04-07 22:40:00,1.68305,1.68305,1.68305,1.68305,7600000.0
2009-04-07 22:41:00,1.68305,1.68315,1.68305,1.68315,21800000.0
2009-04-07 22:42:00,1.68315,1.68325,1.68305,1.68325,24000000.0
2009-04-07 22:43:00,1.6832,1.68325,1.68315,1.68315,11200000.0
2009-04-07 22:44:00,1.68315,1.6832,1.68305,1.68305,31000000.0
2009-04-07 22:45:00,1.68305,1.6832,1.68305,1.6832,34400000.0
2009-04-07 22:46:00,1.68325,1.6833,1.68325,1.6833,21600000.0
2009-04-07 22:47:00,1.68234,1.68276,1.68234,1.68272,35200000.0
2009-04-07 22:48:00,1.68345,1.68345,1.68315,1.68335,69600000.0
2009-04-07 22:49:00,1.68335,1.6836,1.68335,1.68335,30600000.0
2009-04-07 22:50:00,1.6833,1.68385,1.68305,1.68345,99800000.0
2009-04-07 22:51:00,1.68335,1.68335,1.68295,1.68295,20800000.0
2009-04-07 22:52:00,1.6829,1.6829,1.681,1.682,86000000.0
2009-04-07 22:53:00,1.682,1.68235,1.682,1.68235,100600000.0
2009-04-07 22:54:00,1.68235,1.6826,1.6822,1.68255,67000000.0
2009-04-07 22:55:00,1.6825,1.6825,1.68205,1.68235,52600000.0
2009-04-07 22:56:00,1.68245,1.68245,1.68225,1.68245,41800000.0
2009-04-07 22:57:00,1.68245,1.68255,1.68245,1.68255,15800000.0
2009-04-07 22:58:00,1.68245,1.6826,1.68245,1.68255,22400000.0
2009-04-07 22:59:00,1.68245,1.68275,1.68245,1.68265,25400000.0
2009-04-07 23:00:00,1.68224,1.6823,1.68161,1.68176,66600000.0
2009-04-07 23:01:00,1.68135,1.6825,1.68135,1.6823,10100000.0
2009-04-07 23:02:00,1.68235,1.68255,1.68235,1.6825,9600000.0
2009-04-07 23:03:00,1.6824,1.68255,1.6823,1.68255,11000000.0
2009-04-07 23:04:00,1.68255,1.68255,1.68225,1.6825,13200000.0
2009-04-07 23:05:00,1.6827,1.68285,1.6823,1.68285,10400000.0
2009-04-07 23:06:00,1.68285,1.6829,1.68245,1.68275,31200000.0
2009-04-07 23:07:00,1.6828,1.6828,1.6828,1.6828,1600000.0
2009-04-07 23:08:00,1.6829,1.6829,1.68285,1.68285,3200000.0
2009-04-07 23:09:00,1.68285,1.68285,1.68275,1.6828,9600000.0
2009-04-07 23:10:00,1.6827,1.68295,1.6827,1.68275,37600000.0
2009-04-07 23:11:00,1.6828,1.6829,1.6828,1.6829,21200000.0
2009-04-07 23:12:00,1.683,1.683,1.683,1.683,2600000.0
2009-04-07 23:13:00,1.683,1.6831,1.683,1.6831,7800000.0
2009-04-07 23:14:00,1.6831,1.6831,1.68225,1.68225,11000000.0
2009-04-07 23:15:00,1.6823,1.6832,1.6823,1.6832,25200000.0
2009-04-07 23:16:00,1.6834,1.6834,1.68335,1.68335,5200000.0
2009-04-07 23:17:00,1.68289,1.68304,1.68261,1.68283,72400000.0
2009-04-07 23:18:00,1.68315,1.68335,1.68315,1.68325,7800000.0
2009-04-07 23:19:00,1.6831,1.6831,1.6831,1.6831,2600000.0
2009-04-07 23:20:00,1.68295,1.6834,1.68215,1.6834,30600000.0
2009-04-07 23:21:00,1.68335,1.68355,1.6831,1.68355,33200000.0
2009-04-07 23:22:00,1.6837,1.6838,1.6837,1.6838,5800000.0
2009-04-07 23:23:00,1.6837,1.6837,1.6837,1.6837,9000000.0
2009-04-07 23:24:00,1.68339,1.68347,1.68315,1.68315,27600000.0
2009-04-07 23:25:00,1.6838,1.6839,1.6831,1.68355,128200000.0
2009-04-07 23:26:00,1.68355,1.68355,1.6835,1.6835,24200000.0
2009-04-07 23:27:00,1.6835,1.6835,1.6834,1.6834,26800000.0
2009-04-07 23:28:00,1.68355,1.68355,1.68305,1.68305,17800000.0
2009-04-07 23:29:00,1.68295,1.68325,1.68295,1.68325,19400000.0
2009-04-07 23:30:00,1.68325,1.68325,1.6832,1.6832,11800000.0
2009-04-07 23:31:00,1.68335,1.68335,1.68335,1.68335,19400000.0
2009-04-07 23:32:00,1.68289,1.68289,1.68274,1.68278,134000000.0
2009-04-07 23:33:00,1.68315,1.68385,1.68315,1.68365,89600000.0
2009-04-07 23:34:00,1.68365,1.68375,1.68365,1.68375,10200000.0
2009-04-07 23:35:00,1.6838,1.6838,1.6838,1.6838,1000000.0
2009-04-07 23:36:00,1.68365,1.68365,1.68325,1.68325,42000000.0
2009-04-07 23:37:00,1.68325,1.684,1.68325,1.68385,79800000.0
2009-04-07 23:38:00,1.68375,1.68385,1.68345,1.68385,30000000.0
2009-04-07 23:39:00,1.68385,1.68385,1.6835,1.6837,49800000.0
2009-04-07 23:40:00,1.6839,1.6839,1.6831,1.6832,51600000.0
2009-04-07 23:41:00,1.6832,1.68325,1.6832,1.6832,26400000.0
2009-04-07 23:42:00,1.6832,1.6833,1.6832,1.68325,13800000.0
2009-04-07 23:43:00,1.68345,1.68345,1.68315,1.6832,11600000.0
2009-04-07 23:44:00,1.6832,1.68445,1.6832,1.6839,25200000.0
2009-04-07 23:45:00,1.6839,1.6839,1.6837,1.68375,17400000.0
2009-04-07 23:46:00,1.6837,1.6837,1.6837,1.6837,2600000.0
2009-04-07 23:47:00,1.6836,1.6836,1.68345,1.68345,7800000.0
2009-04-07 23:48:00,1.68345,1.6835,1.68345,1.6835,13000000.0
2009-04-07 23:49:00,1.6836,1.68365,1.6836,1.68365,7800000.0
2009-04-07 23:50:00,1.68375,1.68375,1.6837,1.6837,13000000.0
2009-04-07 23:51:00,1.6837,1.6837,1.68365,1.68365,13000000.0
2009-04-07 23:52:00,1.68258,1.68307,1.68233,1.68276,168000000.0
2009-04-07 23:53:00,1.6836,1.6836,1.6836,1.6836,2600000.0
2009-04-07 23:54:00,1.68306,1.68317,1.68281,1.683,55800000.0
2009-04-07 23:55:00,1.6835,1.6835,1.6835,1.6835,2600000.0
2009-04-07 23:56:00,1.6836,1.68395,1.6836,1.6839,11200000.0
2009-04-07 23:57:00,1.6839,1.684,1.68345,1.684,18000000.0
2009-04-07 23:58:00,1.684,1.68475,1.684,1.68415,41200000.0
2009-04-07 23:59:00,1.68415,1.68415,1.68355,1.6838,28400000.0
2009-04-08 00:00:00,1.68375,1.68375,1.6835,1.6835,22200000.0
2009-04-08 00:01:00,1.6835,1.6835,1.68345,1.68345,3200000.0
2009-04-08 00:02:00,1.68345,1.6836,1.6833,1.68345,22400000.0
2009-04-08 00:03:00,1.68335,1.68345,1.683,1.683,45400000.0
2009-04-08 00:04:00,1.6831,1.68345,1.6831,1.6833,24000000.0
2009-04-08 00:05:00,1.68335,1.68335,1.6832,1.6832,14400000.0
2009-04-08 00:06:00,1.6832,1.6833,1.6829,1.68305,34800000.0
2009-04-08 00:07:00,1.683,1.683,1.6829,1.6829,12600000.0
2009-04-08 00:08:00,1.6828,1.6831,1.68255,1.68295,58800000.0
2009-04-08 00:09:00,1.68295,1.68345,1.68295,1.68295,98600000.0
2009-04-08 00:10:00,1.68305,1.68305,1.6829,1.6829,23800000.0
2009-04-08 00:11:00,1.68285,1.68285,1.6816,1.68205,39400000.0
2009-04-08 00:12:00,1.6821,1.68255,1.6821,1.6825,20800000.0
2009-04-08 00:13:00,1.6828,1.6831,1.6824,1.6824,82600000.0
2009-04-08 00:14:00,1.68245,1.6825,1.6824,1.68245,35200000.0
2009-04-08 00:15:00,1.68255,1.6826,1.68255,1.6826,15600000.0
2009-04-08 00:16:00,1.68255,1.68255,1.68255,1.68255,2600000.0
2009-04-08 00:17:00,1.68245,1.6825,1.6823,1.6825,25000000.0
2009-04-08 00:18:00,1.6825,1.68275,1.6825,1.68275,20400000.0
2009-04-08 00:19:00,1.68275,1.68275,1.68255,1.68255,30800000.0
2009-04-08 00:20:00,1.68255,1.68255,1.68255,1.68255,9400000.0
2009-04-08 00:21:00,1.68255,1.68255,1.68255,1.68255,5200000.0
2009-04-08 00:22:00,1.68255,1.68255,1.6822,1.6823,48600000.0
2009-04-08 00:23:00,1.6823,1.6832,1.6823,1.6831,74400000.0
2009-04-08 00:24:00,1.68305,1.68395,1.683,1.68375,122800000.0
2009-04-08 00:25:00,1.68375,1.68385,1.6835,1.68385,37800000.0
2009-04-08 00:26:00,1.6839,1.6843,1.6837,1.68395,105400000.0
2009-04-08 00:27:00,1.68395,1.684,1.68385,1.6839,37400000.0
2009-04-08 00:28:00,1.6838,1.684,1.68275,1.68275,99200000.0
2009-04-08 00:29:00,1.68285,1.68305,1.68275,1.68305,112000000.0
2009-04-08 00:30:00,1.6832,1.6842,1.6832,1.68345,128000000.0
2009-04-08 00:31:00,1.68345,1.6836,1.68325,1.6833,100600000.0
2009-04-08 00:32:00,1.6833,1.6833,1.6824,1.6832,125000000.0
2009-04-08 00:33:00,1.68315,1.6834,1.6831,1.68325,100400000.0
2009-04-08 00:34:00,1.68335,1.6835,1.6832,1.6834,37600000.0
2009-04-08 00:35:00,1.6834,1.6835,1.68285,1.6829,79600000.0
2009-04-08 00:36:00,1.68285,1.6829,1.6828,1.6829,29600000.0
2009-04-08 00:37:00,1.68285,1.68285,1.68265,1.68265,25400000.0
2009-04-08 00:38:00,1.68265,1.68285,1.68265,1.68285,22400000.0
2009-04-08 00:39:00,1.6829,1.6829,1.6828,1.6828,8000000.0
2009-04-08 00:40:00,1.68285,1.6829,1.6823,1.6826,62200000.0
2009-04-08 00:41:00,1.6826,1.6827,1.68205,1.68235,43200000.0
2009-04-08 00:42:00,1.68245,1.68245,1.6819,1.68205,75000000.0
2009-04-08 00:43:00,1.68195,1.6822,1.68195,1.6822,71800000.0
2009-04-08 00:44:00,1.6823,1.68285,1.6821,1.68215,73000000.0
2009-04-08 00:45:00,1.6822,1.68225,1.68215,1.68215,60800000.0
2009-04-08 00:46:00,1.68215,1.6822,1.682,1.682,14400000.0
2009-04-08 00:47:00,1.6821,1.68245,1.6821,1.68225,35000000.0
2009-04-08 00:48:00,1.6823,1.68275,1.6823,1.6825,36800000.0
2009-04-08 00:49:00,1.68265,1.6829,1.68265,1.6829,36800000.0
2009-04-08 00:50:00,1.68285,1.68305,1.6828,1.68305,25400000.0
2009-04-08 00:51:00,1.68315,1.6832,1.6829,1.6829,34000000.0
2009-04-08 00:52:00,1.6829,1.6831,1.6829,1.6831,12200000.0
2009-04-08 00:53:00,1.683,1.68375,1.68295,1.6831,138200000.0
2009-04-08 00:54:00,1.6831,1.6834,1.68295,1.6834,55000000.0
2009-04-08 00:55:00,1.6834,1.68345,1.6832,1.68325,43200000.0
2009-04-08 00:56:00,1.6833,1.6834,1.6832,1.6833,60600000.0
2009-04-08 00:57:00,1.6833,1.6833,1.68315,1.68315,22400000.0
2009-04-08 00:58:00,1.68315,1.68315,1.68245,1.68245,60800000.0
2009-04-08 00:59:00,1.6823,1.6827,1.6818,1.6821,82000000.0
2009-04-08 01:00:00,1.68225,1.68245,1.68215,1.68245,102000000.0
2009-04-08 01:01:00,1.68245,1.68285,1.6824,1.6826,141400000.0
2009-04-08 01:02:00,1.6826,1.6826,1.68255,1.68255,6400000.0
2009-04-08 01:03:00,1.68255,1.68265,1.68245,1.68265,48200000.0
2009-04-08 01:04:00,1.68275,1.68275,1.68275,1.68275,3200000.0
2009-04-08 01:05:00,1.68275,1.6829,1.6827,1.68285,24000000.0
2009-04-08 01:06:00,1.6829,1.6829,1.6824,1.6828,88200000.0
2009-04-08 01:07:00,1.68275,1.68295,1.6827,1.6828,89800000.0
2009-04-08 01:08:00,1.68285,1.68295,1.68285,1.6829,19200000.0
2009-04-08 01:09:00,1.68295,1.68295,1.68295,1.68295,1600000.0
2009-04-08 01:10:00,1.6829,1.68325,1.6828,1.68285,52800000.0
2009-04-08 01:11:00,1.68285,1.683,1.6828,1.6829,36800000.0
2009-04-08 01:12:00,1.68285,1.68295,1.68285,1.68295,12800000.0
2009-04-08 01:13:00,1.68295,1.6831,1.68295,1.6831,12800000.0
2009-04-08 01:14:00,1.68305,1.6831,1.68305,1.6831,6400000.0
2009-04-08 01:15:00,1.6831,1.68325,1.6828,1.68325,92800000.0
2009-04-08 01:16:00,1.68315,1.68325,1.6827,1.6827,81800000.0
2009-04-08 01:17:00,1.6827,1.68365,1.6827,1.6835,63400000.0
2009-04-08 01:18:00,1.6834,1.6834,1.68255,1.6828,112200000.0
2009-04-08 01:19:00,1.6828,1.6829,1.6819,1.6819,97600000.0
2009-04-08 01:20:00,1.6819,1.6827,1.68185,1.68185,187200000.0
2009-04-08 01:21:00,1.6818,1.68205,1.6818,1.682,55800000.0
2009-04-08 01:22:00,1.682,1.68235,1.682,1.68235,17200000.0
2009-04-08 01:23:00,1.68235,1.68235,1.68235,1.68235,2600000.0
2009-04-08 01:24:00,1.68225,1.68225,1.68225,1.68225,7400000.0
2009-04-08 01:25:00,1.68225,1.68235,1.68225,1.68235,23800000.0
2009-04-08 01:26:00,1.68235,1.68235,1.68235,1.68235,9600000.0
2009-04-08 01:27:00,1.6823,1.68235,1.6822,1.6822,19200000.0
2009-04-08 01:28:00,1.68202,1.68224,1.68135,1.68193,202600000.0
2009-04-08 01:29:00,1.6822,1.6829,1.6822,1.6829,83200000.0
2009-04-08 01:30:00,1.6829,1.6829,1.68265,1.68265,33600000.0
2009-04-08 01:31:00,1.68285,1.6831,1.68285,1.6831,54400000.0
2009-04-08 01:32:00,1.683,1.68325,1.683,1.6832,17600000.0
2009-04-08 01:33:00,1.6831,1.68325,1.6831,1.6832,20800000.0
2009-04-08 01:34:00,1.6832,1.68335,1.68285,1.68325,64000000.0
2009-04-08 01:35:00,1.6833,1.6835,1.6833,1.6835,46400000.0
2009-04-08 01:36:00,1.68355,1.6836,1.68345,1.6836,11200000.0
2009-04-08 01:37:00,1.68355,1.68355,1.68355,1.68355,3200000.0
2009-04-08 01:38:00,1.68345,1.6837,1.6833,1.6835,97600000.0
2009-04-08 01:39:00,1.6835,1.684,1.6835,1.684,64000000.0
2009-04-08 01:40:00,1.68395,1.684,1.6832,1.684,73600000.0
2009-04-08 01:41:00,1.6839,1.684,1.68325,1.68325,92800000.0
2009-04-08 01:42:00,1.68325,1.68325,1.6827,1.6828,36800000.0
2009-04-08 01:43:00,1.68275,1.68275,1.6827,1.6827,8000000.0
2009-04-08 01:44:00,1.6827,1.6827,1.6827,1.6827,20800000.0
2009-04-08 01:45:00,1.6827,1.6827,1.6827,1.6827,9600000.0
2009-04-08 01:46:00,1.68275,1.68325,1.6826,1.6828,56200000.0
2009-04-08 01:47:00,1.68275,1.6831,1.68275,1.6831,41600000.0
2009-04-08 01:48:00,1.683,1.68305,1.68265,1.6828,114800000.0
2009-04-08 01:49:00,1.68285,1.68305,1.6824,1.68265,52800000.0
2009-04-08 01:50:00,1.6827,1.68305,1.68265,1.68295,28200000.0
2009-04-08 01:51:00,1.68295,1.68345,1.68295,1.68325,63600000.0
2009-04-08 01:52:00,1.6833,1.68335,1.6832,1.6833,13800000.0
2009-04-08 01:53:00,1.6834,1.68345,1.6831,1.6832,35200000.0
2009-04-08 01:54:00,1.6832,1.6832,1.6828,1.6829,211400000.0
2009-04-08 01:55:00,1.68285,1.683,1.6828,1.683,39400000.0
2009-04-08 01:56:00,1.68295,1.68305,1.68285,1.683,71400000.0
2009-04-08 01:57:00,1.68295,1.6836,1.68295,1.6834,54200000.0
2009-04-08 01:58:00,1.6834,1.6835,1.6834,1.6835,30200000.0
2009-04-08 01:59:00,1.6835,1.6835,1.68325,1.68335,40800000.0
2009-04-08 02:00:00,1.68335,1.6834,1.6833,1.68335,72200000.0
2009-04-08 02:01:00,1.6835,1.68385,1.6819,1.6828,105600000.0
2009-04-08 02:02:00,1.68305,1.68345,1.68265,1.68335,104800000.0
2009-04-08 02:03:00,1.68335,1.6835,1.6826,1.6831,137000000.0
2009-04-08 02:04:00,1.68325,1.68325,1.6827,1.6829,91600000.0
2009-04-08 02:05:00,1.68285,1.6833,1.6818,1.6822,98600000.0
2009-04-08 02:06:00,1.6823,1.68265,1.6818,1.68245,80000000.0
2009-04-08 02:07:00,1.68245,1.68255,1.68175,1.68215,270200000.0
2009-04-08 02:08:00,1.6823,1.68245,1.6821,1.68245,137000000.0
2009-04-08 02:09:00,1.6824,1.68275,1.68235,1.6827,158200000.0
2009-04-08 02:10:00,1.6827,1.68275,1.6826,1.68275,73600000.0
2009-04-08 02:11:00,1.68275,1.68285,1.68265,1.68285,54400000.0
2009-04-08 02:12:00,1.68285,1.68325,1.68285,1.6831,74200000.0
2009-04-08 02:13:00,1.68305,1.6836,1.68285,1.6829,190400000.0
2009-04-08 02:14:00,1.6829,1.68295,1.68265,1.68295,109000000.0
2009-04-08 02:15:00,1.683,1.6832,1.68275,1.68295,129200000.0
2009-04-08 02:16:00,1.68315,1.6835,1.6828,1.68285,122400000.0
2009-04-08 02:17:00,1.68275,1.6829,1.6823,1.68245,132800000.0
2009-04-08 02:18:00,1.68255,1.68265,1.68225,1.68255,76800000.0
2009-04-08 02:19:00,1.68265,1.68305,1.68255,1.6828,117000000.0
2009-04-08 02:20:00,1.68295,1.6831,1.68235,1.68235,162000000.0
2009-04-08 02:21:00,1.68235,1.68275,1.6823,1.6824,149600000.0
2009-04-08 02:22:00,1.6824,1.68275,1.68235,1.68255,230600000.0
2009-04-08 02:23:00,1.6825,1.68275,1.6824,1.68245,114600000.0
2009-04-08 02:24:00,1.6825,1.683,1.6824,1.68285,51200000.0
2009-04-08 02:25:00,1.6829,1.68325,1.6823,1.6823,242200000.0
2009-04-08 02:26:00,1.6824,1.6832,1.6821,1.6832,333800000.0
2009-04-08 02:27:00,1.68305,1.68395,1.6825,1.68275,218000000.0
2009-04-08 02:28:00,1.6828,1.683,1.68255,1.68285,68800000.0
2009-04-08 02:29:00,1.68285,1.68285,1.68195,1.6827,156200000.0
2009-04-08 02:30:00,1.6828,1.68335,1.6827,1.683,89600000.0
2009-04-08 02:31:00,1.683,1.68315,1.68255,1.68285,75200000.0
2009-04-08 02:32:00,1.6828,1.6831,1.6828,1.6831,24000000.0
2009-04-08 02:33:00,1.68305,1.68365,1.6828,1.6833,262600000.0
2009-04-08 02:34:00,1.68335,1.68365,1.6831,1.6835,95600000.0
2009-04-08 02:35:00,1.6835,1.6841,1.68325,1.68335,138200000.0
2009-04-08 02:36:00,1.6834,1.68405,1.6832,1.6836,258400000.0
2009-04-08 02:37:00,1.6836,1.68425,1.68345,1.6835,219600000.0
2009-04-08 02:38:00,1.68355,1.68405,1.68315,1.6834,370600000.0
2009-04-08 02:39:00,1.683,1.68325,1.6807,1.68225,478800000.0
2009-04-08 02:40:00,1.68205,1.6835,1.68205,1.6835,423000000.0
2009-04-08 02:41:00,1.6836,1.6836,1.68295,1.6834,142000000.0
2009-04-08 02:42:00,1.68335,1.684,1.68285,1.6834,255000000.0
2009-04-08 02:43:00,1.6834,1.6851,1.68335,1.6851,113400000.0
2009-04-08 02:44:00,1.6851,1.6851,1.68345,1.68345,104400000.0
2009-04-08 02:45:00,1.68345,1.6836,1.6833,1.68335,66800000.0
2009-04-08 02:46:00,1.6835,1.68385,1.68315,1.6834,64000000.0
2009-04-08 02:47:00,1.68355,1.6847,1.6834,1.68435,169600000.0
2009-04-08 02:48:00,1.6844,1.6851,1.684,1.68465,352200000.0
2009-04-08 02:49:00,1.6846,1.68495,1.6846,1.6847,217400000.0
2009-04-08 02:50:00,1.68475,1.68475,1.68425,1.6845,67200000.0
2009-04-08 02:51:00,1.68465,1.68465,1.684,1.68415,96000000.0
2009-04-08 02:52:00,1.68375,1.68435,1.68375,1.68395,113600000.0
2009-04-08 02:53:00,1.68405,1.68405,1.6835,1.68375,93600000.0
2009-04-08 02:54:00,1.68375,1.6843,1.68365,1.68425,114400000.0
2009-04-08 02:55:00,1.68415,1.685,1.68335,1.6847,347600000.0
2009-04-08 02:56:00,1.68455,1.68455,1.6832,1.6835,405400000.0
2009-04-08 02:57:00,1.6835,1.68405,1.6834,1.6837,262600000.0
2009-04-08 02:58:00,1.6837,1.684,1.68315,1.684,415000000.0
2009-04-08 02:59:00,1.6838,1.68445,1.68345,1.68375,192000000.0
2009-04-08 03:00:00,1.6838,1.6842,1.6833,1.6836,194600000.0
2009-04-08 03:01:00,1.6836,1.6841,1.68355,1.6837,251400000.0
2009-04-08 03:02:00,1.6835,1.684,1.6835,1.68375,183600000.0
2009-04-08 03:03:00,1.68385,1.6843,1.68375,1.6839,169000000.0
2009-04-08 03:04:00,1.6839,1.6841,1.6837,1.6841,90000000.0
2009-04-08 03:05:00,1.6841,1.68445,1.6841,1.68435,76200000.0
2009-04-08 03:06:00,1.6844,1.68505,1.6843,1.68455,183400000.0
2009-04-08 03:07:00,1.6846,1.6853,1.68435,1.6853,112600000.0
2009-04-08 03:08:00,1.68525,1.68575,1.68495,1.68575,135800000.0
2009-04-08 03:09:00,1.6857,1.6858,1.68485,1.68485,140800000.0
2009-04-08 03:10:00,1.6846,1.68515,1.6846,1.6851,146400000.0
2009-04-08 03:11:00,1.68515,1.68515,1.68415,1.6849,160000000.0
2009-04-08 03:12:00,1.685,1.68525,1.68475,1.68475,104400000.0
2009-04-08 03:13:00,1.68475,1.68515,1.68465,1.68485,57600000.0
2009-04-08 03:14:00,1.6849,1.6849,1.6849,1.6849,1600000.0
2009-04-08 03:15:00,1.6849,1.685,1.6849,1.68495,16000000.0
2009-04-08 03:16:00,1.68495,1.685,1.68475,1.6848,27200000.0
2009-04-08 03:17:00,1.6847,1.68595,1.68445,1.6854,376200000.0
2009-04-08 03:18:00,1.68555,1.68555,1.68465,1.6849,149400000.0
2009-04-08 03:19:00,1.685,1.6854,1.685,1.68535,36800000.0
2009-04-08 03:20:00,1.6853,1.6858,1.68495,1.6855,126600000.0
2009-04-08 03:21:00,1.68545,1.68545,1.68445,1.6846,90600000.0
2009-04-08 03:22:00,1.68465,1.6855,1.68455,1.68535,92200000.0
2009-04-08 03:23:00,1.6855,1.68565,1.68525,1.68545,99000000.0
2009-04-08 03:24:00,1.6855,1.6855,1.685,1.68515,72200000.0
2009-04-08 03:25:00,1.68525,1.686,1.6851,1.6859,91400000.0
2009-04-08 03:26:00,1.6859,1.6859,1.6857,1.6857,8400000.0
2009-04-08 03:27:00,1.6856,1.6859,1.6856,1.68585,34600000.0
2009-04-08 03:28:00,1.68575,1.686,1.6856,1.6857,49800000.0
2009-04-08 03:29:00,1.68575,1.68585,1.6857,1.68585,19200000.0
2009-04-08 03:30:00,1.6858,1.6863,1.6858,1.6859,112200000.0
2009-04-08 03:31:00,1.6858,1.6859,1.6858,1.6858,28800000.0
2009-04-08 03:32:00,1.68585,1.68605,1.68575,1.68575,43200000.0
2009-04-08 03:33:00,1.68575,1.68595,1.68575,1.68585,24000000.0
2009-04-08 03:34:00,1.68585,1.68595,1.6857,1.6857,64000000.0
2009-04-08 03:35:00,1.6857,1.68615,1.6857,1.68595,88000000.0
2009-04-08 03:36:00,1.68585,1.6862,1.6858,1.68585,100200000.0
2009-04-08 03:37:00,1.6859,1.6859,1.68555,1.6857,36800000.0
2009-04-08 03:38:00,1.68555,1.68555,1.68555,1.68555,1600000.0
2009-04-08 03:39:00,1.6856,1.6857,1.6847,1.6847,71200000.0
2009-04-08 03:40:00,1.68465,1.68495,1.68455,1.68495,86000000.0
2009-04-08 03:41:00,1.68515,1.6854,1.68455,1.68515,60800000.0
2009-04-08 03:42:00,1.68515,1.68515,1.6849,1.6851,44800000.0
2009-04-08 03:43:00,1.6851,1.68515,1.6845,1.6845,72400000.0
2009-04-08 03:44:00,1.68445,1.6846,1.68445,1.6846,7400000.0
2009-04-08 03:45:00,1.6848,1.6849,1.6846,1.6848,56000000.0
2009-04-08 03:46:00,1.6848,1.68565,1.68475,1.6856,154800000.0
2009-04-08 03:47:00,1.6855,1.6855,1.6849,1.68545,46600000.0
2009-04-08 03:48:00,1.68545,1.68545,1.6849,1.6849,73600000.0
2009-04-08 03:49:00,1.6849,1.68505,1.68465,1.68505,95400000.0
2009-04-08 03:50:00,1.6852,1.6852,1.6839,1.68425,166000000.0
2009-04-08 03:51:00,1.68425,1.68475,1.68375,1.68465,172200000.0
2009-04-08 03:52:00,1.68465,1.68475,1.68455,1.6846,35200000.0
2009-04-08 03:53:00,1.6846,1.68465,1.6846,1.68465,16000000.0
2009-04-08 03:54:00,1.6846,1.6846,1.68445,1.68445,19200000.0
2009-04-08 03:55:00,1.68425,1.68435,1.68405,1.6843,105400000.0
2009-04-08 03:56:00,1.68445,1.68455,1.6839,1.6839,51200000.0
2009-04-08 03:57:00,1.68405,1.68405,1.68385,1.6839,17600000.0
2009-04-08 03:58:00,1.6839,1.6848,1.6838,1.6847,99800000.0
2009-04-08 03:59:00,1.6847,1.6849,1.6843,1.6846,177600000.0
2009-04-08 04:00:00,1.6846,1.6847,1.68385,1.68415,108800000.0
2009-04-08 04:01:00,1.6842,1.68455,1.68395,1.68445,86400000.0
2009-04-08 04:02:00,1.6845,1.6845,1.68405,1.6843,69200000.0
2009-04-08 04:03:00,1.68445,1.6845,1.68375,1.68385,102400000.0
2009-04-08 04:04:00,1.68415,1.68435,1.68395,1.68425,110200000.0
2009-04-08 04:05:00,1.68415,1.6844,1.6835,1.6842,106200000.0
2009-04-08 04:06:00,1.6837,1.6838,1.68335,1.6837,106600000.0
2009-04-08 04:07:00,1.68375,1.68425,1.6834,1.68355,100800000.0
2009-04-08 04:08:00,1.6837,1.6837,1.68335,1.68345,46400000.0
2009-04-08 04:09:00,1.6835,1.6836,1.683,1.68305,94400000.0
2009-04-08 04:10:00,1.683,1.6831,1.6825,1.68295,134400000.0
2009-04-08 04:11:00,1.68295,1.6832,1.6825,1.68275,201600000.0
2009-04-08 04:12:00,1.6827,1.6833,1.68225,1.68255,267000000.0
2009-04-08 04:13:00,1.68255,1.68315,1.68225,1.68315,238800000.0
2009-04-08 04:14:00,1.6833,1.6836,1.68205,1.6822,132600000.0
2009-04-08 04:15:00,1.68225,1.68225,1.68195,1.68195,76800000.0
2009-04-08 04:16:00,1.68195,1.6826,1.68195,1.6824,35200000.0
2009-04-08 04:17:00,1.68235,1.68265,1.6819,1.68205,75200000.0
2009-04-08 04:18:00,1.682,1.68255,1.6816,1.6817,73600000.0
2009-04-08 04:19:00,1.68165,1.6818,1.68145,1.68165,72000000.0
2009-04-08 04:20:00,1.6817,1.68225,1.6817,1.68205,140800000.0
2009-04-08 04:21:00,1.6822,1.6822,1.68205,1.6822,72000000.0
2009-04-08 04:22:00,1.6822,1.68225,1.6818,1.6819,105600000.0
2009-04-08 04:23:00,1.68185,1.68185,1.68085,1.68115,134400000.0
2009-04-08 04:24:00,1.6812,1.68145,1.68115,1.68125,68800000.0
2009-04-08 04:25:00,1.68125,1.68125,1.68115,1.68115,36800000.0
2009-04-08 04:26:00,1.68115,1.6814,1.68075,1.68075,63400000.0
2009-04-08 04:27:00,1.6808,1.68185,1.6806,1.6817,77400000.0
2009-04-08 04:28:00,1.68165,1.68165,1.6807,1.6807,93400000.0
2009-04-08 04:29:00,1.6808,1.68105,1.6807,1.68085,68800000.0
2009-04-08 04:30:00,1.68085,1.681,1.6807,1.68095,62400000.0
2009-04-08 04:31:00,1.68095,1.681,1.68095,1.681,8000000.0
2009-04-08 04:32:00,1.6812,1.6816,1.68115,1.6813,67200000.0
2009-04-08 04:33:00,1.68125,1.6818,1.68095,1.68135,122600000.0
2009-04-08 04:34:00,1.6813,1.6817,1.6805,1.6815,210600000.0
2009-04-08 04:35:00,1.6815,1.682,1.6812,1.6819,99600000.0
2009-04-08 04:36:00,1.6819,1.6819,1.6819,1.6819,20800000.0
2009-04-08 04:37:00,1.682,1.682,1.68185,1.6819,81600000.0
2009-04-08 04:38:00,1.68185,1.68185,1.6812,1.6812,140800000.0
2009-04-08 04:39:00,1.6812,1.6814,1.68105,1.6814,122400000.0
2009-04-08 04:40:00,1.68135,1.68135,1.68085,1.68095,41600000.0
2009-04-08 04:41:00,1.68095,1.68105,1.68085,1.68105,36800000.0
2009-04-08 04:42:00,1.6811,1.68185,1.681,1.68115,88200000.0
2009-04-08 04:43:00,1.68145,1.68145,1.6808,1.6809,52800000.0
2009-04-08 04:44:00,1.681,1.681,1.6806,1.68075,72000000.0
2009-04-08 04:45:00,1.68075,1.6812,1.6807,1.6812,49000000.0
2009-04-08 04:46:00,1.68115,1.6818,1.68105,1.6818,54000000.0
2009-04-08 04:47:00,1.68215,1.6822,1.6814,1.68155,46200000.0
2009-04-08 04:48:00,1.6816,1.6822,1.68145,1.68195,128200000.0
2009-04-08 04:49:00,1.68195,1.6823,1.68195,1.6823,28800000.0
2009-04-08 04:50:00,1.6823,1.68235,1.68205,1.68205,88000000.0
2009-04-08 04:51:00,1.68205,1.68215,1.68195,1.68215,46400000.0
2009-04-08 04:52:00,1.68205,1.68225,1.68205,1.68225,28800000.0
2009-04-08 04:53:00,1.68225,1.6828,1.68195,1.6827,142800000.0
2009-04-08 04:54:00,1.68275,1.6832,1.6825,1.68315,192800000.0
2009-04-08 04:55:00,1.68315,1.68335,1.6825,1.68335,128200000.0
2009-04-08 04:56:00,1.68335,1.6834,1.6827,1.6829,216800000.0
2009-04-08 04:57:00,1.6829,1.6837,1.68235,1.6834,165400000.0
2009-04-08 04:58:00,1.68335,1.6842,1.6832,1.68345,92200000.0
2009-04-08 04:59:00,1.6835,1.68385,1.683,1.6837,150000000.0
2009-04-08 05:00:00,1.6837,1.68395,1.68355,1.68375,174600000.0
2009-04-08 05:01:00,1.68385,1.68385,1.6833,1.6834,59200000.0
2009-04-08 05:02:00,1.68345,1.68375,1.68335,1.68345,28800000.0
2009-04-08 05:03:00,1.68345,1.68455,1.68345,1.68415,112000000.0
2009-04-08 05:04:00,1.68415,1.68445,1.6839,1.68415,124800000.0
2009-04-08 05:05:00,1.68405,1.6848,1.68405,1.6844,65400000.0
2009-04-08 05:06:00,1.6844,1.68475,1.6843,1.68475,86400000.0
2009-04-08 05:07:00,1.6846,1.6846,1.68355,1.68355,51400000.0
2009-04-08 05:08:00,1.6835,1.68365,1.6833,1.68355,67000000.0
2009-04-08 05:09:00,1.68365,1.6839,1.68315,1.6839,86400000.0
2009-04-08 05:10:00,1.68385,1.6841,1.6834,1.6835,88000000.0
2009-04-08 05:11:00,1.68345,1.68405,1.68345,1.68405,110400000.0
2009-04-08 05:12:00,1.68405,1.68405,1.6838,1.6839,56000000.0
2009-04-08 05:13:00,1.6839,1.68395,1.6838,1.6839,65600000.0
2009-04-08 05:14:00,1.6838,1.6838,1.68375,1.6838,172800000.0
2009-04-08 05:15:00,1.6838,1.6838,1.68355,1.68355,24000000.0
2009-04-08 05:16:00,1.68315,1.68345,1.68315,1.6834,14400000.0
2009-04-08 05:17:00,1.68345,1.6837,1.68345,1.6836,41400000.0
2009-04-08 05:18:00,1.6836,1.68365,1.68305,1.6831,183400000.0
2009-04-08 05:19:00,1.68315,1.6845,1.68315,1.68435,186200000.0
2009-04-08 05:20:00,1.68435,1.68435,1.68365,1.6838,89800000.0
2009-04-08 05:21:00,1.68375,1.68425,1.68375,1.68425,25000000.0
2009-04-08 05:22:00,1.68435,1.68465,1.6841,1.68425,48000000.0
2009-04-08 05:23:00,1.6842,1.6844,1.6841,1.6842,46400000.0
2009-04-08 05:24:00,1.6841,1.68425,1.68385,1.6839,43200000.0
2009-04-08 05:25:00,1.68385,1.68385,1.68345,1.68355,54400000.0
2009-04-08 05:26:00,1.6836,1.6842,1.68355,1.6842,67200000.0
2009-04-08 05:27:00,1.6842,1.68425,1.68335,1.68355,103400000.0
2009-04-08 05:28:00,1.6836,1.6837,1.68335,1.68335,28800000.0
2009-04-08 05:29:00,1.6833,1.68345,1.68325,1.68325,34400000.0
2009-04-08 05:30:00,1.6832,1.6833,1.68315,1.68315,44000000.0
2009-04-08 05:31:00,1.68325,1.6833,1.68275,1.6828,68800000.0
2009-04-08 05:32:00,1.6827,1.68285,1.68195,1.6822,98600000.0
2009-04-08 05:33:00,1.6822,1.6826,1.6822,1.68235,61000000.0
2009-04-08 05:34:00,1.6824,1.6828,1.68145,1.6815,112000000.0
2009-04-08 05:35:00,1.68145,1.68265,1.68145,1.68245,73600000.0
2009-04-08 05:36:00,1.6825,1.6825,1.68225,1.68235,27200000.0
2009-04-08 05:37:00,1.6824,1.6827,1.68185,1.68235,115600000.0
2009-04-08 05:38:00,1.6824,1.6826,1.6824,1.68245,40000000.0
2009-04-08 05:39:00,1.6824,1.6825,1.6823,1.6823,12800000.0
2009-04-08 05:40:00,1.6827,1.6831,1.68245,1.6831,35200000.0
2009-04-08 05:41:00,1.6831,1.6831,1.6828,1.6828,19200000.0
2009-04-08 05:42:00,1.6827,1.68285,1.6826,1.6828,53600000.0
2009-04-08 05:43:00,1.68285,1.68335,1.6826,1.6829,83200000.0
2009-04-08 05:44:00,1.68275,1.68275,1.68265,1.6827,16000000.0
2009-04-08 05:45:00,1.68275,1.68275,1.68215,1.6825,19200000.0
2009-04-08 05:46:00,1.6825,1.6829,1.68235,1.6829,73600000.0
2009-04-08 05:47:00,1.68295,1.68295,1.68265,1.6827,17600000.0
2009-04-08 05:48:00,1.6827,1.6828,1.68265,1.68275,19200000.0
2009-04-08 05:49:00,1.6828,1.6828,1.68245,1.68245,16000000.0
2009-04-08 05:50:00,1.6825,1.6825,1.68195,1.6822,235200000.0
2009-04-08 05:51:00,1.68225,1.6833,1.6821,1.6832,182400000.0
2009-04-08 05:52:00,1.6832,1.6832,1.68305,1.68305,19200000.0
2009-04-08 05:53:00,1.68305,1.68335,1.68305,1.6832,8000000.0
2009-04-08 05:54:00,1.68325,1.6837,1.6832,1.6837,46400000.0
2009-04-08 05:55:00,1.6837,1.6837,1.68355,1.68365,16000000.0
2009-04-08 05:56:00,1.6835,1.6835,1.6832,1.6835,19200000.0
2009-04-08 05:57:00,1.6835,1.68355,1.68335,1.6835,32000000.0
2009-04-08 05:58:00,1.6835,1.6838,1.68325,1.68365,62400000.0
2009-04-08 05:59:00,1.68365,1.6841,1.68355,1.6839,44800000.0
2009-04-08 06:00:00,1.68385,1.6841,1.68385,1.6841,19200000.0
2009-04-08 06:01:00,1.6838,1.6838,1.68355,1.68355,17600000.0
2009-04-08 06:02:00,1.6835,1.68355,1.68335,1.68355,28800000.0
2009-04-08 06:03:00,1.6838,1.6839,1.68325,1.6836,51200000.0
2009-04-08 06:04:00,1.68375,1.6839,1.68375,1.6839,17600000.0
2009-04-08 06:05:00,1.6839,1.68395,1.6839,1.6839,6400000.0
2009-04-08 06:06:00,1.68355,1.6838,1.68325,1.6838,86200000.0
2009-04-08 06:07:00,1.6838,1.68425,1.6837,1.68415,92800000.0
2009-04-08 06:08:00,1.68415,1.68445,1.6839,1.68395,70400000.0
2009-04-08 06:09:00,1.68395,1.684,1.68395,1.684,41600000.0
2009-04-08 06:10:00,1.684,1.684,1.68355,1.68355,83800000.0
2009-04-08 06:11:00,1.6836,1.6845,1.6836,1.68445,43200000.0
2009-04-08 06:12:00,1.68445,1.68445,1.68365,1.68425,90800000.0
2009-04-08 06:13:00,1.68425,1.68425,1.68385,1.68425,86400000.0
2009-04-08 06:14:00,1.68415,1.68425,1.68395,1.684,55200000.0
2009-04-08 06:15:00,1.68395,1.6841,1.68375,1.684,64000000.0
2009-04-08 06:16:00,1.68415,1.6844,1.68325,1.68375,142400000.0
2009-04-08 06:17:00,1.6838,1.68395,1.68365,1.68375,40000000.0
2009-04-08 06:18:00,1.6837,1.68375,1.68365,1.68365,11200000.0
2009-04-08 06:19:00,1.6836,1.68415,1.68345,1.6835,208400000.0
2009-04-08 06:20:00,1.68345,1.68505,1.68345,1.68445,244800000.0
2009-04-08 06:21:00,1.6845,1.6849,1.68425,1.68435,107400000.0
2009-04-08 06:22:00,1.6845,1.68575,1.68445,1.6851,95400000.0
2009-04-08 06:23:00,1.6851,1.68525,1.68485,1.6849,128000000.0
2009-04-08 06:24:00,1.6849,1.6851,1.6847,1.6851,52200000.0
2009-04-08 06:25:00,1.685,1.6851,1.684,1.6843,66000000.0
2009-04-08 06:26:00,1.6843,1.6844,1.68425,1.6844,49000000.0
2009-04-08 06:27:00,1.68435,1.6846,1.68425,1.6845,27200000.0
2009-04-08 06:28:00,1.68465,1.6853,1.6842,1.68445,89800000.0
2009-04-08 06:29:00,1.68445,1.68515,1.68445,1.68455,95800000.0
2009-04-08 06:30:00,1.68455,1.68515,1.6845,1.68465,80000000.0
2009-04-08 06:31:00,1.6849,1.6849,1.68455,1.6847,23800000.0
2009-04-08 06:32:00,1.6847,1.68505,1.68425,1.68435,169200000.0
2009-04-08 06:33:00,1.68435,1.6848,1.68415,1.68435,132800000.0
2009-04-08 06:34:00,1.6844,1.6845,1.6842,1.68445,65600000.0
2009-04-08 06:35:00,1.6845,1.6855,1.684,1.68455,140200000.0
2009-04-08 06:36:00,1.68455,1.6855,1.68435,1.685,235200000.0
2009-04-08 06:37:00,1.6849,1.6852,1.68415,1.6852,148800000.0
2009-04-08 06:38:00,1.68515,1.68515,1.6843,1.68445,179800000.0
2009-04-08 06:39:00,1.6845,1.6853,1.68435,1.6851,227800000.0
2009-04-08 06:40:00,1.6851,1.6851,1.68475,1.68485,70400000.0
2009-04-08 06:41:00,1.6847,1.68485,1.68405,1.68405,154400000.0
2009-04-08 06:42:00,1.68405,1.68485,1.68405,1.68475,91400000.0
2009-04-08 06:43:00,1.68475,1.6852,1.68435,1.68485,179000000.0
2009-04-08 06:44:00,1.68495,1.6853,1.68495,1.6852,76800000.0
2009-04-08 06:45:00,1.68495,1.6856,1.68495,1.68545,72200000.0
2009-04-08 06:46:00,1.6854,1.6854,1.68495,1.68535,90800000.0
2009-04-08 06:47:00,1.6853,1.6853,1.6846,1.68495,70400000.0
2009-04-08 06:48:00,1.685,1.68505,1.68485,1.68495,46400000.0
2009-04-08 06:49:00,1.6849,1.68515,1.68485,1.68515,59200000.0
2009-04-08 06:50:00,1.68515,1.6852,1.6837,1.6837,192200000.0
2009-04-08 06:51:00,1.6839,1.68465,1.6839,1.68465,84800000.0
2009-04-08 06:52:00,1.68465,1.68505,1.6846,1.685,137600000.0
2009-04-08 06:53:00,1.68495,1.687,1.68485,1.68615,277000000.0
2009-04-08 06:54:00,1.68615,1.68685,1.68615,1.68685,182200000.0
2009-04-08 06:55:00,1.687,1.6872,1.6863,1.6866,129000000.0
2009-04-08 06:56:00,1.68655,1.687,1.68635,1.68665,72000000.0
2009-04-08 06:57:00,1.6868,1.6874,1.6863,1.68705,237200000.0
2009-04-08 06:58:00,1.68725,1.6878,1.6868,1.68745,169400000.0
2009-04-08 06:59:00,1.6873,1.68745,1.68705,1.6871,63800000.0
2009-04-08 07:00:00,1.6871,1.68745,1.687,1.68745,87800000.0
2009-04-08 07:01:00,1.68745,1.688,1.6866,1.687,135400000.0
2009-04-08 07:02:00,1.687,1.6871,1.68645,1.68645,78800000.0
2009-04-08 07:03:00,1.68645,1.6865,1.6861,1.6863,147600000.0
2009-04-08 07:04:00,1.68615,1.687,1.68615,1.6869,78200000.0
2009-04-08 07:05:00,1.6869,1.6875,1.68675,1.6874,111600000.0
2009-04-08 07:06:00,1.6874,1.6874,1.6867,1.6872,54400000.0
2009-04-08 07:07:00,1.6872,1.6879,1.6871,1.6873,46000000.0
2009-04-08 07:08:00,1.6879,1.6895,1.6879,1.68855,164400000.0
2009-04-08 07:09:00,1.68845,1.68885,1.6878,1.6888,128000000.0
2009-04-08 07:10:00,1.6889,1.6889,1.6873,1.6877,154200000.0
2009-04-08 07:11:00,1.68765,1.6878,1.6861,1.6876,149200000.0
2009-04-08 07:12:00,1.68765,1.68765,1.68675,1.68705,131200000.0
2009-04-08 07:13:00,1.687,1.6873,1.6866,1.6869,92800000.0
2009-04-08 07:14:00,1.6868,1.6868,1.68655,1.68675,50800000.0
2009-04-08 07:15:00,1.68675,1.68675,1.68635,1.6864,38400000.0
2009-04-08 07:16:00,1.6862,1.6864,1.6861,1.68625,65400000.0
2009-04-08 07:17:00,1.68625,1.6864,1.686,1.68625,72400000.0
2009-04-08 07:18:00,1.6863,1.68765,1.6863,1.68745,146800000.0
2009-04-08 07:19:00,1.6874,1.6874,1.6869,1.68735,53600000.0
2009-04-08 07:20:00,1.6871,1.6876,1.68675,1.68725,149400000.0
2009-04-08 07:21:00,1.6872,1.6872,1.6866,1.6867,76800000.0
2009-04-08 07:22:00,1.68665,1.68675,1.6861,1.68615,117600000.0
2009-04-08 07:23:00,1.68615,1.6867,1.6861,1.6864,88800000.0
2009-04-08 07:24:00,1.68625,1.68675,1.68625,1.6867,62400000.0
2009-04-08 07:25:00,1.6867,1.68675,1.6861,1.6863,74600000.0
2009-04-08 07:26:00,1.6863,1.68725,1.6863,1.6869,60800000.0
2009-04-08 07:27:00,1.6869,1.68725,1.6866,1.68715,61800000.0
2009-04-08 07:28:00,1.6872,1.6881,1.687,1.6879,150200000.0
2009-04-08 07:29:00,1.6879,1.688,1.68785,1.688,24000000.0
2009-04-08 07:30:00,1.68805,1.68815,1.6879,1.6879,56000000.0
2009-04-08 07:31:00,1.6879,1.68805,1.6879,1.6879,44800000.0
2009-04-08 07:32:00,1.68785,1.68785,1.68715,1.68725,61800000.0
2009-04-08 07:33:00,1.6872,1.6875,1.6872,1.6873,89800000.0
2009-04-08 07:34:00,1.68725,1.689,1.68725,1.6875,119800000.0
2009-04-08 07:35:00,1.68745,1.68755,1.6869,1.6871,49600000.0
2009-04-08 07:36:00,1.6871,1.68745,1.68705,1.6874,33600000.0
2009-04-08 07:37:00,1.68745,1.68755,1.68675,1.68715,72000000.0
2009-04-08 07:38:00,1.68715,1.68725,1.6863,1.68635,76800000.0
2009-04-08 07:39:00,1.68635,1.6864,1.68615,1.6864,30400000.0
2009-04-08 07:40:00,1.6864,1.6864,1.686,1.6861,52200000.0
2009-04-08 07:41:00,1.6862,1.6863,1.68595,1.6863,137400000.0
2009-04-08 07:42:00,1.6863,1.687,1.6863,1.687,92400000.0
2009-04-08 07:43:00,1.6869,1.68735,1.68675,1.68695,196000000.0
2009-04-08 07:44:00,1.6871,1.68715,1.6869,1.68695,118000000.0
2009-04-08 07:45:00,1.68705,1.6873,1.68695,1.68715,90400000.0
2009-04-08 07:46:00,1.687,1.68725,1.68665,1.687,118000000.0
2009-04-08 07:47:00,1.68705,1.68705,1.68625,1.6863,148800000.0
2009-04-08 07:48:00,1.6863,1.6865,1.68585,1.68625,111400000.0
2009-04-08 07:49:00,1.68625,1.6865,1.6858,1.6859,96600000.0
2009-04-08 07:50:00,1.686,1.6862,1.6857,1.6858,172800000.0
2009-04-08 07:51:00,1.68595,1.6873,1.68595,1.6873,143400000.0
2009-04-08 07:52:00,1.6873,1.6873,1.6864,1.6873,97000000.0
2009-04-08 07:53:00,1.6874,1.6874,1.68685,1.6871,122400000.0
2009-04-08 07:54:00,1.68715,1.6876,1.6871,1.68735,137200000.0
2009-04-08 07:55:00,1.68735,1.68755,1.68625,1.68665,170200000.0
2009-04-08 07:56:00,1.68665,1.6868,1.68585,1.6859,149400000.0
2009-04-08 07:57:00,1.68595,1.6861,1.6855,1.68555,84800000.0
2009-04-08 07:58:00,1.68555,1.68605,1.68535,1.68535,187400000.0
2009-04-08 07:59:00,1.68545,1.6865,1.6853,1.6865,270800000.0
2009-04-08 08:00:00,1.68645,1.68695,1.68605,1.68655,185200000.0
2009-04-08 08:01:00,1.68655,1.68665,1.68625,1.68625,79200000.0
2009-04-08 08:02:00,1.68625,1.68625,1.6857,1.6862,94400000.0
2009-04-08 08:03:00,1.6862,1.6862,1.6852,1.68555,182600000.0
2009-04-08 08:04:00,1.68555,1.6857,1.6855,1.6856,70800000.0
2009-04-08 08:05:00,1.68555,1.68555,1.68505,1.6851,45000000.0
2009-04-08 08:06:00,1.68505,1.68545,1.68505,1.68545,58200000.0
2009-04-08 08:07:00,1.68565,1.68575,1.68545,1.68545,126600000.0
2009-04-08 08:08:00,1.6856,1.68625,1.6851,1.6856,189000000.0
2009-04-08 08:09:00,1.6856,1.6856,1.68505,1.68545,110800000.0
2009-04-08 08:10:00,1.68545,1.68585,1.6851,1.6852,149400000.0
2009-04-08 08:11:00,1.68525,1.6853,1.6849,1.68515,108400000.0
2009-04-08 08:12:00,1.68515,1.68515,1.6842,1.6845,177600000.0
2009-04-08 08:13:00,1.6846,1.686,1.68435,1.6848,380800000.0
2009-04-08 08:14:00,1.68475,1.6855,1.68475,1.68515,141200000.0
2009-04-08 08:15:00,1.68505,1.6851,1.68435,1.68435,76200000.0
2009-04-08 08:16:00,1.68455,1.68525,1.6842,1.6848,210000000.0
2009-04-08 08:17:00,1.68485,1.685,1.68405,1.68415,331000000.0
2009-04-08 08:18:00,1.68415,1.68465,1.6838,1.68405,234200000.0
2009-04-08 08:19:00,1.6841,1.6845,1.68375,1.6839,243200000.0
2009-04-08 08:20:00,1.6839,1.6846,1.6839,1.6845,191400000.0
2009-04-08 08:21:00,1.6845,1.6846,1.6837,1.68415,181400000.0
2009-04-08 08:22:00,1.68415,1.68475,1.6841,1.6844,189800000.0
2009-04-08 08:23:00,1.6844,1.6848,1.6843,1.6848,119800000.0
2009-04-08 08:24:00,1.6848,1.6848,1.684,1.6841,175400000.0
2009-04-08 08:25:00,1.68375,1.68405,1.68375,1.684,100400000.0
2009-04-08 08:26:00,1.6839,1.6843,1.68385,1.6842,96800000.0
2009-04-08 08:27:00,1.6841,1.6844,1.68345,1.6844,197200000.0
2009-04-08 08:28:00,1.6844,1.6844,1.68365,1.68425,311200000.0
2009-04-08 08:29:00,1.68425,1.68485,1.68375,1.68415,300800000.0
2009-04-08 08:30:00,1.68405,1.68455,1.6838,1.68405,319600000.0
2009-04-08 08:31:00,1.68415,1.68415,1.6836,1.68365,184200000.0
2009-04-08 08:32:00,1.68365,1.68425,1.68335,1.684,391000000.0
2009-04-08 08:33:00,1.68385,1.684,1.6832,1.6838,167600000.0
2009-04-08 08:34:00,1.6837,1.684,1.6834,1.684,340400000.0
2009-04-08 08:35:00,1.684,1.68445,1.68365,1.684,508600000.0
2009-04-08 08:36:00,1.684,1.684,1.68255,1.68285,438600000.0
2009-04-08 08:37:00,1.6829,1.68375,1.68285,1.6833,269400000.0
2009-04-08 08:38:00,1.6833,1.68395,1.68315,1.68385,389800001.0
2009-04-08 08:39:00,1.68385,1.68395,1.6831,1.68385,374600000.0
2009-04-08 08:40:00,1.6837,1.6838,1.6829,1.68375,393599999.0
2009-04-08 08:41:00,1.68375,1.6857,1.68325,1.6854,505800000.0
2009-04-08 08:42:00,1.6854,1.68575,1.68465,1.68545,500500000.0
2009-04-08 08:43:00,1.68555,1.6873,1.6854,1.6872,465000000.0
2009-04-08 08:44:00,1.6873,1.68735,1.68635,1.68685,477800000.0
2009-04-08 08:45:00,1.68685,1.687,1.6864,1.68665,449800000.0
2009-04-08 08:46:00,1.6866,1.68765,1.68625,1.68765,483400000.0
2009-04-08 08:47:00,1.68765,1.68785,1.68735,1.68785,338000000.0
2009-04-08 08:48:00,1.68795,1.6881,1.68675,1.6868,348000000.0
2009-04-08 08:49:00,1.68675,1.687,1.68655,1.687,307800000.0
2009-04-08 08:50:00,1.6872,1.6875,1.6865,1.68695,334400000.0
2009-04-08 08:51:00,1.687,1.6871,1.6862,1.6866,451000000.0
2009-04-08 08:52:00,1.6866,1.6866,1.6859,1.6861,349000000.0
2009-04-08 08:53:00,1.6861,1.68625,1.6856,1.68615,398800000.0
2009-04-08 08:54:00,1.68575,1.68635,1.68575,1.6861,296400000.0
2009-04-08 08:55:00,1.6861,1.6862,1.68585,1.68585,226400000.0
2009-04-08 08:56:00,1.68585,1.6861,1.6855,1.68575,281200000.0
2009-04-08 08:57:00,1.6858,1.6881,1.68555,1.6877,321400000.0
2009-04-08 08:58:00,1.6878,1.68785,1.68685,1.6869,514800000.0
2009-04-08 08:59:00,1.68685,1.6872,1.6858,1.6859,307000000.0
2009-04-08 09:00:00,1.68595,1.68645,1.6856,1.68615,496400000.0
2009-04-08 09:01:00,1.6858,1.68675,1.68565,1.68605,593000000.0
2009-04-08 09:02:00,1.686,1.68635,1.68535,1.68535,424800000.0
2009-04-08 09:03:00,1.6855,1.6861,1.68535,1.68575,352800000.0
2009-04-08 09:04:00,1.6858,1.6862,1.68515,1.6854,521600000.0
2009-04-08 09:05:00,1.68535,1.6854,1.68495,1.68515,383200000.0
2009-04-08 09:06:00,1.68515,1.68535,1.68455,1.6849,290400000.0
2009-04-08 09:07:00,1.68485,1.68505,1.6845,1.68485,425800000.0
2009-04-08 09:08:00,1.68485,1.68525,1.68455,1.685,344000000.0
2009-04-08 09:09:00,1.685,1.6853,1.68365,1.68375,505800000.0
2009-04-08 09:10:00,1.6837,1.6842,1.68355,1.68365,404400000.0
2009-04-08 09:11:00,1.6836,1.68445,1.68355,1.6836,370400000.0
2009-04-08 09:12:00,1.68365,1.6839,1.6833,1.6839,471999999.0
2009-04-08 09:13:00,1.6839,1.68395,1.6835,1.68395,361800000.0
2009-04-08 09:14:00,1.68415,1.6843,1.68375,1.6842,335400000.0
2009-04-08 09:15:00,1.68415,1.68425,1.68285,1.68285,438800000.0
2009-04-08 09:16:00,1.68295,1.68315,1.68255,1.6828,538599999.0
2009-04-08 09:17:00,1.68285,1.68385,1.68265,1.68365,390200000.0
2009-04-08 09:18:00,1.68385,1.6845,1.68345,1.68345,384400000.0
2009-04-08 09:19:00,1.68355,1.6839,1.683,1.68385,390400000.0
2009-04-08 09:20:00,1.68385,1.68385,1.68315,1.68375,326800000.0
2009-04-08 09:21:00,1.68375,1.6844,1.68375,1.68395,352800000.0
2009-04-08 09:22:00,1.684,1.6848,1.68385,1.6842,315800001.0
2009-04-08 09:23:00,1.6842,1.6846,1.6837,1.6839,603199998.0
2009-04-08 09:24:00,1.6839,1.68465,1.68375,1.6843,395400000.0
2009-04-08 09:25:00,1.6843,1.6844,1.6838,1.684,305800000.0
2009-04-08 09:26:00,1.6839,1.6846,1.68345,1.68355,388600000.0
2009-04-08 09:27:00,1.6836,1.68375,1.6832,1.6832,201800000.0
2009-04-08 09:28:00,1.68335,1.6837,1.68315,1.68355,437200000.0
2009-04-08 09:29:00,1.68355,1.6839,1.68345,1.68355,326400000.0
2009-04-08 09:30:00,1.6835,1.6839,1.68345,1.68365,428000000.0
2009-04-08 09:31:00,1.68365,1.68365,1.68295,1.68305,213000000.0
2009-04-08 09:32:00,1.68305,1.6833,1.68285,1.68315,271800000.0
2009-04-08 09:33:00,1.68305,1.6832,1.68255,1.68255,185600000.0
2009-04-08 09:34:00,1.68275,1.68305,1.68215,1.68275,342800000.0
2009-04-08 09:35:00,1.68285,1.6831,1.6823,1.68285,295400000.0
2009-04-08 09:36:00,1.68285,1.683,1.6824,1.68255,333400000.0
2009-04-08 09:37:00,1.68255,1.683,1.6825,1.6826,311000000.0
2009-04-08 09:38:00,1.6826,1.6835,1.68255,1.68345,395999998.0
2009-04-08 09:39:00,1.6834,1.6839,1.6831,1.68345,368800000.0
2009-04-08 09:40:00,1.68345,1.68345,1.68265,1.6827,377800000.0
2009-04-08 09:41:00,1.6827,1.6829,1.6823,1.6824,365800000.0
2009-04-08 09:42:00,1.68245,1.68275,1.68235,1.68275,453200001.0
2009-04-08 09:43:00,1.6827,1.6827,1.6823,1.68245,313800000.0
2009-04-08 09:44:00,1.6825,1.6825,1.68195,1.68245,313000000.0
2009-04-08 09:45:00,1.68245,1.68285,1.68185,1.68275,496600000.0
2009-04-08 09:46:00,1.6828,1.6839,1.6828,1.6838,509600000.0
2009-04-08 09:47:00,1.6838,1.6843,1.68315,1.6838,530400000.0
2009-04-08 09:48:00,1.68385,1.68405,1.68365,1.684,254200000.0
2009-04-08 09:49:00,1.684,1.68415,1.68365,1.68405,318800000.0
2009-04-08 09:50:00,1.6841,1.6841,1.68345,1.6836,297600001.0
2009-04-08 09:51:00,1.6837,1.68385,1.68325,1.6834,295600000.0
2009-04-08 09:52:00,1.68345,1.6839,1.68345,1.68385,254800000.0
2009-04-08 09:53:00,1.6839,1.68395,1.68345,1.68385,479800000.0
2009-04-08 09:54:00,1.6838,1.68385,1.683,1.683,205800000.0
2009-04-08 09:55:00,1.6831,1.68335,1.68275,1.6831,486800000.0
2009-04-08 09:56:00,1.6833,1.6841,1.6829,1.6841,378000000.0
2009-04-08 09:57:00,1.68415,1.68425,1.68335,1.68425,578000000.0
2009-04-08 09:58:00,1.68415,1.68425,1.68215,1.6822,400200000.0
2009-04-08 09:59:00,1.6822,1.6824,1.68115,1.68125,461600000.0
2009-04-08 10:00:00,1.68125,1.68125,1.6803,1.6811,462400000.0
2009-04-08 10:01:00,1.6811,1.6821,1.68095,1.68155,338400000.0
2009-04-08 10:02:00,1.68155,1.6823,1.681,1.68205,511000000.0
2009-04-08 10:03:00,1.68205,1.6824,1.6817,1.68195,258800000.0
2009-04-08 10:04:00,1.68195,1.6821,1.68135,1.68145,334000000.0
2009-04-08 10:05:00,1.6814,1.6821,1.68125,1.6821,341199998.0
2009-04-08 10:06:00,1.68205,1.6824,1.682,1.68225,397400000.0
2009-04-08 10:07:00,1.68225,1.68235,1.68185,1.68185,389600000.0
2009-04-08 10:08:00,1.6818,1.68295,1.68145,1.6818,666199999.0
2009-04-08 10:09:00,1.68185,1.6837,1.68185,1.68265,433600000.0
2009-04-08 10:10:00,1.6827,1.68335,1.68245,1.68255,583600000.0
2009-04-08 10:11:00,1.68255,1.6832,1.6824,1.68245,428200000.0
2009-04-08 10:12:00,1.68235,1.68295,1.68195,1.68215,459600000.0
2009-04-08 10:13:00,1.68215,1.68245,1.6817,1.68185,386200000.0
2009-04-08 10:14:00,1.6819,1.68205,1.68175,1.682,156000000.0
2009-04-08 10:15:00,1.682,1.68245,1.68115,1.6817,409600000.0
2009-04-08 10:16:00,1.6817,1.68255,1.68155,1.68205,479200000.0
2009-04-08 10:17:00,1.68205,1.6832,1.6818,1.68295,329600000.0
2009-04-08 10:18:00,1.68285,1.6829,1.6823,1.6828,349200000.0
2009-04-08 10:19:00,1.6828,1.68285,1.68255,1.6826,193600000.0
2009-04-08 10:20:00,1.6826,1.6829,1.6826,1.68275,143000000.0
2009-04-08 10:21:00,1.68275,1.68275,1.68245,1.68255,177600000.0
2009-04-08 10:22:00,1.68255,1.6826,1.68215,1.68215,205800000.0
2009-04-08 10:23:00,1.68215,1.68255,1.68195,1.6824,214000000.0
2009-04-08 10:24:00,1.6824,1.6825,1.68225,1.6823,225200000.0
2009-04-08 10:25:00,1.6823,1.68265,1.6822,1.68265,231600000.0
2009-04-08 10:26:00,1.68265,1.6828,1.68235,1.68275,237000000.0
2009-04-08 10:27:00,1.6824,1.68265,1.68235,1.68265,277800000.0
2009-04-08 10:28:00,1.68275,1.68275,1.68235,1.68235,238400000.0
2009-04-08 10:29:00,1.68235,1.6828,1.68235,1.6827,371000001.0
2009-04-08 10:30:00,1.6827,1.68285,1.68245,1.68285,206400000.0
2009-04-08 10:31:00,1.68285,1.68295,1.6824,1.68255,225000000.0
2009-04-08 10:32:00,1.68255,1.6832,1.6825,1.683,331600000.0
2009-04-08 10:33:00,1.683,1.6833,1.6828,1.68305,378600000.0
2009-04-08 10:34:00,1.683,1.6833,1.6828,1.68305,177200000.0
2009-04-08 10:35:00,1.68305,1.6832,1.6827,1.68305,258400000.0
2009-04-08 10:36:00,1.68315,1.68315,1.68285,1.6829,246600000.0
2009-04-08 10:37:00,1.68295,1.68315,1.68275,1.68305,451200000.0
2009-04-08 10:38:00,1.6829,1.68305,1.68255,1.6826,439000000.0
2009-04-08 10:39:00,1.6826,1.6828,1.68255,1.6828,281600000.0
2009-04-08 10:40:00,1.6828,1.68295,1.6826,1.68295,359200000.0
2009-04-08 10:41:00,1.68295,1.68305,1.68255,1.68265,291000000.0
2009-04-08 10:42:00,1.6827,1.6827,1.68255,1.68255,119600000.0
2009-04-08 10:43:00,1.68255,1.6829,1.6825,1.6828,167400000.0
2009-04-08 10:44:00,1.68275,1.68305,1.6827,1.683,359399999.0
2009-04-08 10:45:00,1.6829,1.68305,1.6829,1.6829,136800000.0
2009-04-08 10:46:00,1.6829,1.68305,1.6829,1.6829,235400000.0
2009-04-08 10:47:00,1.6829,1.68305,1.68275,1.68285,225200000.0
2009-04-08 10:48:00,1.68285,1.6829,1.6826,1.6826,219200000.0
2009-04-08 10:49:00,1.6826,1.6831,1.68255,1.68285,438600000.0
2009-04-08 10:50:00,1.68285,1.68305,1.68255,1.6829,463800000.0
2009-04-08 10:51:00,1.6829,1.6832,1.6827,1.6827,299200000.0
2009-04-08 10:52:00,1.6827,1.68295,1.6822,1.6826,392400000.0
2009-04-08 10:53:00,1.6826,1.6828,1.68255,1.6826,178400000.0
2009-04-08 10:54:00,1.68275,1.68295,1.68265,1.68275,285600000.0
2009-04-08 10:55:00,1.6828,1.68295,1.6821,1.6823,422600000.0
2009-04-08 10:56:00,1.68235,1.68265,1.68215,1.6825,312600000.0
2009-04-08 10:57:00,1.6826,1.68295,1.6825,1.68255,386000000.0
2009-04-08 10:58:00,1.68255,1.6829,1.68255,1.6827,472800000.0
2009-04-08 10:59:00,1.6827,1.68325,1.6826,1.68325,455000000.0
2009-04-08 11:00:00,1.68305,1.6833,1.68265,1.6832,426400000.0
2009-04-08 11:01:00,1.6832,1.6843,1.6832,1.6833,459000000.0
2009-04-08 11:02:00,1.68335,1.6835,1.68255,1.68275,543600000.0
2009-04-08 11:03:00,1.68275,1.68335,1.6827,1.6831,325600000.0
2009-04-08 11:04:00,1.683,1.68395,1.68295,1.6839,433400000.0
2009-04-08 11:05:00,1.684,1.685,1.6837,1.68475,429400000.0
2009-04-08 11:06:00,1.68475,1.68505,1.684,1.68425,485400000.0
2009-04-08 11:07:00,1.6843,1.68455,1.68365,1.68425,278800000.0
2009-04-08 11:08:00,1.68425,1.6848,1.6842,1.6848,276400000.0
2009-04-08 11:09:00,1.6848,1.68495,1.68375,1.684,513500000.0
2009-04-08 11:10:00,1.68405,1.6842,1.6832,1.6835,493000000.0
2009-04-08 11:11:00,1.68355,1.68365,1.6826,1.6827,325600000.0
2009-04-08 11:12:00,1.6828,1.68425,1.6828,1.6839,451600000.0
2009-04-08 11:13:00,1.68395,1.6842,1.6834,1.684,427600000.0
2009-04-08 11:14:00,1.68395,1.68395,1.6833,1.68395,425400000.0
2009-04-08 11:15:00,1.68405,1.68435,1.6834,1.6834,464000000.0
2009-04-08 11:16:00,1.6835,1.6844,1.6833,1.6844,454400000.0
2009-04-08 11:17:00,1.68445,1.6848,1.6843,1.68435,256600000.0
2009-04-08 11:18:00,1.68435,1.68435,1.6838,1.684,291000000.0
2009-04-08 11:19:00,1.684,1.68465,1.68375,1.6845,257800000.0
2009-04-08 11:20:00,1.68455,1.68495,1.68435,1.6848,386000000.0
2009-04-08 11:21:00,1.6847,1.68475,1.68405,1.68405,329800000.0
2009-04-08 11:22:00,1.68405,1.68405,1.68315,1.68315,521600000.0
2009-04-08 11:23:00,1.6834,1.68355,1.6831,1.68325,355200000.0
2009-04-08 11:24:00,1.6832,1.6836,1.6831,1.6832,342800000.0
2009-04-08 11:25:00,1.6832,1.68355,1.6828,1.68355,328400000.0
2009-04-08 11:26:00,1.6836,1.68395,1.6836,1.68375,229600000.0
2009-04-08 11:27:00,1.68405,1.68435,1.6836,1.684,318400000.0
2009-04-08 11:28:00,1.68395,1.6848,1.6839,1.68475,361000000.0
2009-04-08 11:29:00,1.6847,1.6853,1.68445,1.6853,655400001.0
2009-04-08 11:30:00,1.68525,1.6855,1.6846,1.68485,471200000.0
2009-04-08 11:31:00,1.68485,1.68525,1.68475,1.6849,377500000.0
2009-04-08 11:32:00,1.6848,1.685,1.6841,1.6843,400000001.0
2009-04-08 11:33:00,1.6844,1.685,1.6842,1.6844,540200000.0
2009-04-08 11:34:00,1.6844,1.68445,1.68355,1.68355,388599999.0
2009-04-08 11:35:00,1.68355,1.684,1.68355,1.68365,389400000.0
2009-04-08 11:36:00,1.68365,1.68375,1.68325,1.6834,302000000.0
2009-04-08 11:37:00,1.6834,1.6836,1.68305,1.6833,456800001.0
2009-04-08 11:38:00,1.6833,1.68365,1.68315,1.6834,357200000.0
2009-04-08 11:39:00,1.6834,1.6834,1.68305,1.6831,190000000.0
2009-04-08 11:40:00,1.6831,1.68315,1.68265,1.6827,198200000.0
2009-04-08 11:41:00,1.68265,1.68305,1.68245,1.683,411000001.0
2009-04-08 11:42:00,1.683,1.6831,1.68235,1.68255,427000000.0
2009-04-08 11:43:00,1.68245,1.68325,1.6822,1.6826,364600000.0
2009-04-08 11:44:00,1.6826,1.6826,1.68205,1.68255,360000000.0
2009-04-08 11:45:00,1.6826,1.6838,1.68245,1.68335,454200000.0
2009-04-08 11:46:00,1.68325,1.6835,1.683,1.6834,197200000.0
2009-04-08 11:47:00,1.68345,1.68385,1.68335,1.68365,423800000.0
2009-04-08 11:48:00,1.68365,1.6842,1.68365,1.6842,202400000.0
2009-04-08 11:49:00,1.6842,1.6844,1.6839,1.68415,359600000.0
2009-04-08 11:50:00,1.6843,1.68445,1.68415,1.68435,378400000.0
2009-04-08 11:51:00,1.68435,1.68455,1.6839,1.684,301600000.0
2009-04-08 11:52:00,1.68405,1.68405,1.68345,1.68375,268200000.0
2009-04-08 11:53:00,1.6838,1.68405,1.68355,1.68385,408200000.0
2009-04-08 11:54:00,1.68385,1.684,1.68375,1.6838,404600000.0
2009-04-08 11:55:00,1.6838,1.6841,1.6835,1.68355,214200000.0
2009-04-08 11:56:00,1.68365,1.68435,1.68355,1.68405,250800000.0
2009-04-08 11:57:00,1.68405,1.6846,1.68385,1.68415,453400000.0
2009-04-08 11:58:00,1.68415,1.6844,1.68355,1.6836,397199999.0
2009-04-08 11:59:00,1.6836,1.68495,1.6836,1.68495,277000000.0
2009-04-08 12:00:00,1.68495,1.68495,1.68385,1.68405,374200000.0
2009-04-08 12:01:00,1.6839,1.68455,1.68375,1.68445,346800000.0
2009-04-08 12:02:00,1.6844,1.6845,1.68395,1.6841,220600000.0
2009-04-08 12:03:00,1.68405,1.68435,1.6837,1.6838,357000000.0
2009-04-08 12:04:00,1.6838,1.6842,1.68365,1.68385,206000000.0
2009-04-08 12:05:00,1.68385,1.6848,1.68375,1.6845,259200000.0
2009-04-08 12:06:00,1.6847,1.6848,1.6843,1.6844,285400000.0
2009-04-08 12:07:00,1.6844,1.68445,1.68405,1.68405,306800000.0
2009-04-08 12:08:00,1.6841,1.6844,1.6841,1.68415,114000000.0
2009-04-08 12:09:00,1.68415,1.6844,1.68405,1.6843,292800000.0
2009-04-08 12:10:00,1.6844,1.6844,1.68385,1.68385,333200000.0
2009-04-08 12:11:00,1.68385,1.6841,1.68355,1.6839,327000000.0
2009-04-08 12:12:00,1.68385,1.684,1.6836,1.68365,287400000.0
2009-04-08 12:13:00,1.6838,1.6843,1.6837,1.68425,192800000.0
2009-04-08 12:14:00,1.68425,1.6844,1.6839,1.6841,174600000.0
2009-04-08 12:15:00,1.68405,1.6843,1.684,1.68425,192800000.0
2009-04-08 12:16:00,1.68415,1.68445,1.68365,1.68415,199800000.0
2009-04-08 12:17:00,1.68415,1.6848,1.684,1.6848,237800000.0
2009-04-08 12:18:00,1.6848,1.6855,1.68445,1.6853,417600000.0
2009-04-08 12:19:00,1.6853,1.68555,1.68495,1.68515,298600000.0
2009-04-08 12:20:00,1.6851,1.6856,1.6851,1.6854,187800000.0
2009-04-08 12:21:00,1.68525,1.6856,1.68525,1.6855,116600000.0
2009-04-08 12:22:00,1.68545,1.6861,1.6854,1.686,390400000.0
2009-04-08 12:23:00,1.68565,1.68585,1.6854,1.68545,491400001.0
2009-04-08 12:24:00,1.6855,1.6861,1.68545,1.6859,222000000.0
2009-04-08 12:25:00,1.6859,1.68615,1.6857,1.6859,324400000.0
2009-04-08 12:26:00,1.68585,1.6866,1.68585,1.6865,282400000.0
2009-04-08 12:27:00,1.6866,1.6873,1.6862,1.68695,496800000.0
2009-04-08 12:28:00,1.68705,1.6875,1.68695,1.68725,320800000.0
2009-04-08 12:29:00,1.6872,1.68745,1.687,1.68705,334399999.0
2009-04-08 12:30:00,1.68695,1.6873,1.68685,1.687,461400000.0
2009-04-08 12:31:00,1.687,1.6872,1.6863,1.6865,386200000.0
2009-04-08 12:32:00,1.68645,1.6866,1.6863,1.6863,274400000.0
2009-04-08 12:33:00,1.6864,1.68665,1.6862,1.6865,187000002.0
2009-04-08 12:34:00,1.6865,1.6865,1.68615,1.6862,376800000.0
2009-04-08 12:35:00,1.6862,1.68645,1.68615,1.68625,329600000.0
2009-04-08 12:36:00,1.6863,1.6869,1.68625,1.68635,332400000.0
2009-04-08 12:37:00,1.6863,1.68665,1.68615,1.6862,319600000.0
2009-04-08 12:38:00,1.68605,1.68765,1.68605,1.68725,477800000.0
2009-04-08 12:39:00,1.6873,1.6874,1.68615,1.68635,529799999.0
2009-04-08 12:40:00,1.68645,1.6867,1.68585,1.6867,554000000.0
2009-04-08 12:41:00,1.6867,1.68685,1.6863,1.6864,444200000.0
2009-04-08 12:42:00,1.6863,1.6864,1.6857,1.6858,409000000.0
2009-04-08 12:43:00,1.6858,1.68605,1.6855,1.6856,385600000.0
2009-04-08 12:44:00,1.6856,1.6862,1.6851,1.68525,583199999.0
2009-04-08 12:45:00,1.68525,1.6856,1.6849,1.6849,571399999.0
2009-04-08 12:46:00,1.6849,1.68555,1.6844,1.68505,448500000.0
2009-04-08 12:47:00,1.68505,1.6851,1.6842,1.6847,335400000.0
2009-04-08 12:48:00,1.68465,1.68475,1.6838,1.68455,458200000.0
2009-04-08 12:49:00,1.68455,1.68455,1.68365,1.68385,444000000.0
2009-04-08 12:50:00,1.6838,1.68385,1.6832,1.6834,380800000.0
2009-04-08 12:51:00,1.68345,1.6837,1.68315,1.68365,369400000.0
2009-04-08 12:52:00,1.6837,1.68385,1.6825,1.68295,593199999.0
2009-04-08 12:53:00,1.68285,1.684,1.6828,1.6837,622400000.0
2009-04-08 12:54:00,1.68365,1.68375,1.68305,1.6834,429400000.0
2009-04-08 12:55:00,1.6835,1.6841,1.6833,1.6841,381400000.0
2009-04-08 12:56:00,1.6841,1.6842,1.6835,1.68355,430000000.0
2009-04-08 12:57:00,1.6837,1.686,1.68355,1.68555,477400000.0
2009-04-08 12:58:00,1.68555,1.6856,1.68495,1.68495,439399999.0
2009-04-08 12:59:00,1.685,1.68525,1.68485,1.68485,249600000.0
2009-04-08 13:00:00,1.68495,1.6855,1.68475,1.6854,217600000.0
2009-04-08 13:01:00,1.6854,1.68575,1.6853,1.68575,353000000.0
2009-04-08 13:02:00,1.68575,1.68585,1.6854,1.6855,276800000.0
2009-04-08 13:03:00,1.6855,1.68595,1.6855,1.6858,254600000.0
2009-04-08 13:04:00,1.68585,1.686,1.6853,1.6855,368800000.0
2009-04-08 13:05:00,1.6854,1.6856,1.68515,1.68515,194200000.0
2009-04-08 13:06:00,1.68525,1.6857,1.6851,1.6855,219800000.0
2009-04-08 13:07:00,1.6856,1.68575,1.6856,1.68575,111600000.0
2009-04-08 13:08:00,1.68555,1.6858,1.68555,1.68555,165000000.0
2009-04-08 13:09:00,1.68555,1.68575,1.68545,1.68565,185000000.0
2009-04-08 13:10:00,1.68565,1.68655,1.68565,1.6864,196100000.0
2009-04-08 13:11:00,1.68655,1.68675,1.68555,1.6857,313100000.0
2009-04-08 13:12:00,1.68565,1.6874,1.68565,1.6873,463200000.0
2009-04-08 13:13:00,1.68735,1.6874,1.68675,1.68675,363000000.0
2009-04-08 13:14:00,1.68675,1.68705,1.6861,1.68705,336400000.0
2009-04-08 13:15:00,1.68715,1.6873,1.68435,1.6846,560300000.0
2009-04-08 13:16:00,1.6847,1.6852,1.6845,1.68515,398400000.0
2009-04-08 13:17:00,1.68495,1.6856,1.68495,1.6855,523800000.0
2009-04-08 13:18:00,1.6855,1.6865,1.6855,1.68595,402000000.0
2009-04-08 13:19:00,1.686,1.6862,1.6854,1.6855,391200000.0
2009-04-08 13:20:00,1.6855,1.6863,1.68535,1.6863,430999999.0
2009-04-08 13:21:00,1.6863,1.6863,1.68605,1.68615,167400000.0
2009-04-08 13:22:00,1.6862,1.6867,1.6857,1.68585,385000000.0
2009-04-08 13:23:00,1.68595,1.68635,1.6857,1.6859,396400000.0
2009-04-08 13:24:00,1.6859,1.68605,1.68555,1.68555,229400000.0
2009-04-08 13:25:00,1.6855,1.68555,1.68515,1.6853,285200000.0
2009-04-08 13:26:00,1.6854,1.6858,1.68525,1.6856,249000000.0
2009-04-08 13:27:00,1.68585,1.68605,1.68555,1.68555,206000000.0
2009-04-08 13:28:00,1.6857,1.6857,1.68525,1.6856,262800000.0
2009-04-08 13:29:00,1.68555,1.6857,1.68545,1.6855,114600000.0
2009-04-08 13:30:00,1.68545,1.6857,1.68515,1.68515,274000000.0
2009-04-08 13:31:00,1.68515,1.68555,1.68515,1.68535,244600000.0
2009-04-08 13:32:00,1.68545,1.68545,1.68445,1.68475,264200000.0
2009-04-08 13:33:00,1.6846,1.68465,1.6842,1.6844,263600000.0
2009-04-08 13:34:00,1.6844,1.6846,1.6843,1.68435,268600000.0
2009-04-08 13:35:00,1.68435,1.6849,1.6842,1.6844,285800000.0
2009-04-08 13:36:00,1.68425,1.68455,1.68425,1.68435,203000000.0
2009-04-08 13:37:00,1.68445,1.68475,1.68435,1.6847,271400000.0
2009-04-08 13:38:00,1.68465,1.68465,1.68405,1.68425,232000000.0
2009-04-08 13:39:00,1.68425,1.68445,1.684,1.6841,524599998.0
2009-04-08 13:40:00,1.68425,1.68455,1.68415,1.68455,241800000.0
2009-04-08 13:41:00,1.6845,1.68535,1.6844,1.6852,150200000.0
2009-04-08 13:42:00,1.68525,1.6854,1.68485,1.68505,173200000.0
2009-04-08 13:43:00,1.6851,1.6852,1.6848,1.6849,283600000.0
2009-04-08 13:44:00,1.685,1.68525,1.6849,1.68525,146200000.0
2009-04-08 13:45:00,1.68525,1.6861,1.68525,1.68565,266200000.0
2009-04-08 13:46:00,1.68565,1.6857,1.6851,1.6851,349800000.0
2009-04-08 13:47:00,1.68485,1.6851,1.6845,1.6845,393200000.0
2009-04-08 13:48:00,1.6843,1.68475,1.6841,1.6842,280000000.0
2009-04-08 13:49:00,1.6841,1.6852,1.6841,1.68475,455800000.0
2009-04-08 13:50:00,1.6848,1.6851,1.6845,1.68465,320800000.0
2009-04-08 13:51:00,1.68465,1.68485,1.68445,1.6845,366200000.0
2009-04-08 13:52:00,1.68455,1.68505,1.6845,1.6848,433200000.0
2009-04-08 13:53:00,1.68475,1.6848,1.68445,1.68445,275200000.0
2009-04-08 13:54:00,1.6844,1.6844,1.68405,1.6842,294000000.0
2009-04-08 13:55:00,1.68455,1.68485,1.6844,1.6845,512800000.0
2009-04-08 13:56:00,1.6845,1.6848,1.68435,1.68445,365600000.0
2009-04-08 13:57:00,1.6846,1.6847,1.6842,1.6845,437000000.0
2009-04-08 13:58:00,1.68435,1.6851,1.68435,1.68475,440400000.0
2009-04-08 13:59:00,1.6846,1.6851,1.6846,1.68475,397200000.0
2009-04-08 14:00:00,1.68485,1.68505,1.6844,1.68485,399400000.0
2009-04-08 14:01:00,1.68485,1.6849,1.68425,1.68435,470000000.0
2009-04-08 14:02:00,1.6845,1.68485,1.6841,1.68465,320200000.0
2009-04-08 14:03:00,1.6846,1.68505,1.6846,1.6849,408400000.0
2009-04-08 14:04:00,1.6849,1.68545,1.6846,1.6849,395000000.0
2009-04-08 14:05:00,1.6849,1.6859,1.6848,1.6859,309000000.0
2009-04-08 14:06:00,1.6859,1.68675,1.68585,1.68655,273800000.0
2009-04-08 14:07:00,1.68645,1.68675,1.6862,1.6867,139000000.0
2009-04-08 14:08:00,1.68675,1.68725,1.6867,1.6872,105400000.0
2009-04-08 14:09:00,1.6872,1.6875,1.6869,1.6875,320200000.0
2009-04-08 14:10:00,1.6875,1.6876,1.6873,1.6873,168200001.0
2009-04-08 14:11:00,1.6873,1.68735,1.687,1.687,227600000.0
2009-04-08 14:12:00,1.687,1.6874,1.687,1.68705,355600000.0
2009-04-08 14:13:00,1.6872,1.68765,1.6872,1.68735,441600000.0
2009-04-08 14:14:00,1.6873,1.68785,1.68655,1.68655,432100000.0
2009-04-08 14:15:00,1.68635,1.687,1.68625,1.6869,352000000.0
2009-04-08 14:16:00,1.6869,1.6871,1.68665,1.6871,223400000.0
2009-04-08 14:17:00,1.68695,1.6876,1.68695,1.6876,339800000.0
2009-04-08 14:18:00,1.68755,1.68825,1.6875,1.68815,404200000.0
2009-04-08 14:19:00,1.68825,1.68865,1.688,1.68865,309000000.0
2009-04-08 14:20:00,1.6887,1.6893,1.68865,1.68925,445200000.0
2009-04-08 14:21:00,1.68935,1.68995,1.68905,1.68975,424800000.0
2009-04-08 14:22:00,1.68975,1.69005,1.6893,1.68975,457000000.0
2009-04-08 14:23:00,1.6898,1.6898,1.68875,1.68915,468600000.0
2009-04-08 14:24:00,1.68915,1.6896,1.6889,1.6891,402000000.0
2009-04-08 14:25:00,1.6891,1.68985,1.68885,1.68885,358400000.0
2009-04-08 14:26:00,1.689,1.68935,1.6886,1.68885,374800000.0
2009-04-08 14:27:00,1.6889,1.68905,1.6887,1.6888,416400000.0
2009-04-08 14:28:00,1.6888,1.6895,1.6885,1.6886,551600000.0
2009-04-08 14:29:00,1.6885,1.68865,1.688,1.68815,462200000.0
2009-04-08 14:30:00,1.68815,1.68895,1.68805,1.68855,691399999.0
2009-04-08 14:31:00,1.68835,1.68905,1.6882,1.6885,503200000.0
2009-04-08 14:32:00,1.6885,1.689,1.68815,1.68845,691800001.0
2009-04-08 14:33:00,1.68845,1.6885,1.68775,1.6882,508599999.0
2009-04-08 14:34:00,1.6882,1.68835,1.68785,1.68795,522600000.0
2009-04-08 14:35:00,1.68805,1.68825,1.6876,1.68795,354400000.0
2009-04-08 14:36:00,1.68795,1.688,1.68705,1.6872,338400000.0
2009-04-08 14:37:00,1.6872,1.6875,1.68655,1.68685,308199999.0
2009-04-08 14:38:00,1.6869,1.6869,1.6864,1.68645,266000000.0
2009-04-08 14:39:00,1.6864,1.687,1.6864,1.68695,339600000.0
2009-04-08 14:40:00,1.6869,1.6873,1.6862,1.6866,416600000.0
2009-04-08 14:41:00,1.6866,1.68685,1.68625,1.68675,316400000.0
2009-04-08 14:42:00,1.6868,1.687,1.68655,1.68685,499400000.0
2009-04-08 14:43:00,1.6869,1.68715,1.68685,1.68715,320000000.0
2009-04-08 14:44:00,1.68698,1.68744,1.68656,1.68695,479200000.0
2009-04-08 14:45:00,1.68735,1.68765,1.68735,1.68755,142600000.0
2009-04-08 14:46:00,1.6876,1.68795,1.68755,1.68795,159800000.0
2009-04-08 14:47:00,1.68785,1.68845,1.68785,1.68835,321399999.0
2009-04-08 14:48:00,1.68835,1.6884,1.68715,1.68715,366400000.0
2009-04-08 14:49:00,1.6871,1.688,1.6871,1.68775,538200000.0
2009-04-08 14:50:00,1.68775,1.68805,1.68745,1.68795,451400000.0
2009-04-08 14:51:00,1.6879,1.68815,1.68755,1.68755,354600000.0
2009-04-08 14:52:00,1.68745,1.68745,1.68675,1.6869,426400000.0
2009-04-08 14:53:00,1.68705,1.68715,1.68675,1.68695,342400000.0
2009-04-08 14:54:00,1.68695,1.6881,1.6869,1.6878,626200000.0
2009-04-08 14:55:00,1.68785,1.6882,1.68765,1.68795,426800000.0
2009-04-08 14:56:00,1.68795,1.6881,1.6874,1.68775,455600000.0
2009-04-08 14:57:00,1.68765,1.68775,1.68725,1.6873,424800000.0
2009-04-08 14:58:00,1.6874,1.6874,1.6859,1.6863,500400000.0
2009-04-08 14:59:00,1.68635,1.68745,1.68625,1.68685,565400000.0
2009-04-08 15:00:00,1.68685,1.6869,1.68655,1.68655,241800000.0
2009-04-08 15:01:00,1.68665,1.6874,1.68665,1.6868,403599999.0
2009-04-08 15:02:00,1.6869,1.68725,1.68665,1.68715,425400000.0
2009-04-08 15:03:00,1.68715,1.6873,1.687,1.68705,237400000.0
2009-04-08 15:04:00,1.68705,1.6872,1.68695,1.6871,325600000.0
2009-04-08 15:05:00,1.6871,1.6871,1.6868,1.68685,118800000.0
2009-04-08 15:06:00,1.68715,1.68755,1.68695,1.68705,180800000.0
2009-04-08 15:07:00,1.68705,1.68755,1.68705,1.6871,269200000.0
2009-04-08 15:08:00,1.6871,1.6872,1.68615,1.6862,581400000.0
2009-04-08 15:09:00,1.68625,1.687,1.6862,1.68665,459400000.0
2009-04-08 15:10:00,1.6867,1.6869,1.6861,1.68625,552000000.0
2009-04-08 15:11:00,1.68625,1.6863,1.6859,1.686,304599999.0
2009-04-08 15:12:00,1.686,1.68665,1.686,1.68645,403600000.0
2009-04-08 15:13:00,1.68645,1.6866,1.68635,1.68645,230800000.0
2009-04-08 15:14:00,1.6866,1.6872,1.68645,1.687,342799999.0
2009-04-08 15:15:00,1.687,1.68785,1.68695,1.68695,372000000.0
2009-04-08 15:16:00,1.68705,1.68735,1.6868,1.6872,529399999.0
2009-04-08 15:17:00,1.68715,1.68715,1.6859,1.686,507600000.0
2009-04-08 15:18:00,1.68625,1.68655,1.68615,1.68615,401600000.0
2009-04-08 15:19:00,1.6863,1.68635,1.68605,1.6863,237000000.0
2009-04-08 15:20:00,1.6863,1.6864,1.68585,1.6863,377400000.0
2009-04-08 15:21:00,1.6863,1.6863,1.6859,1.6862,311600000.0
2009-04-08 15:22:00,1.6863,1.68675,1.68625,1.6865,328200000.0
2009-04-08 15:23:00,1.68655,1.68655,1.68615,1.6863,254000001.0
2009-04-08 15:24:00,1.6863,1.6863,1.6854,1.68555,370600000.0
2009-04-08 15:25:00,1.68545,1.68565,1.6853,1.68535,281800000.0
2009-04-08 15:26:00,1.68535,1.6855,1.6845,1.68475,360800000.0
2009-04-08 15:27:00,1.6849,1.6857,1.6848,1.6853,432800001.0
2009-04-08 15:28:00,1.68525,1.6853,1.68485,1.68495,288000000.0
2009-04-08 15:29:00,1.68495,1.6854,1.6849,1.68515,219200000.0
2009-04-08 15:30:00,1.68515,1.68515,1.68485,1.68485,274000000.0
2009-04-08 15:31:00,1.6849,1.6853,1.6848,1.6852,408800000.0
2009-04-08 15:32:00,1.6852,1.68595,1.6852,1.6855,498200000.0
2009-04-08 15:33:00,1.6856,1.68615,1.68555,1.68595,257200000.0
2009-04-08 15:34:00,1.68605,1.68625,1.68575,1.686,245400000.0
2009-04-08 15:35:00,1.68595,1.6862,1.6858,1.68585,359800000.0
2009-04-08 15:36:00,1.68585,1.68625,1.6857,1.68625,356600000.0
2009-04-08 15:37:00,1.6863,1.6865,1.68585,1.68605,381000000.0
2009-04-08 15:38:00,1.68605,1.6862,1.68575,1.686,368600000.0
2009-04-08 15:39:00,1.686,1.6864,1.686,1.6862,295400000.0
2009-04-08 15:40:00,1.68615,1.68635,1.6859,1.68595,422599999.0
2009-04-08 15:41:00,1.6861,1.6864,1.686,1.68625,280200000.0
2009-04-08 15:42:00,1.68625,1.68665,1.68615,1.68655,456400000.0
2009-04-08 15:43:00,1.68655,1.68745,1.68645,1.6874,431400000.0
2009-04-08 15:44:00,1.6874,1.68765,1.6873,1.68745,459400000.0
2009-04-08 15:45:00,1.6875,1.6877,1.6871,1.68735,520800000.0
2009-04-08 15:46:00,1.68735,1.68755,1.68715,1.68745,481200000.0
2009-04-08 15:47:00,1.68745,1.68805,1.68735,1.6876,517600000.0
2009-04-08 15:48:00,1.68755,1.68775,1.68715,1.6874,446600000.0
2009-04-08 15:49:00,1.6874,1.68765,1.687,1.68735,424000000.0
2009-04-08 15:50:00,1.68735,1.68745,1.6868,1.687,442800000.0
2009-04-08 15:51:00,1.687,1.6871,1.6867,1.687,267800000.0
2009-04-08 15:52:00,1.687,1.6871,1.68665,1.687,452200000.0
2009-04-08 15:53:00,1.68685,1.68685,1.6864,1.68645,395000000.0
2009-04-08 15:54:00,1.6865,1.6867,1.68635,1.68655,472600000.0
2009-04-08 15:55:00,1.68665,1.68735,1.68625,1.6865,478800000.0
2009-04-08 15:56:00,1.68665,1.6867,1.6858,1.6861,493000000.0
2009-04-08 15:57:00,1.68615,1.68645,1.68585,1.6859,220400000.0
2009-04-08 15:58:00,1.6859,1.68605,1.6856,1.68575,212200000.0
2009-04-08 15:59:00,1.68575,1.68585,1.68455,1.6848,199200000.0
2009-04-08 16:00:00,1.68465,1.6851,1.68445,1.68465,512800000.0
2009-04-08 16:01:00,1.68465,1.6849,1.6844,1.68475,405400000.0
2009-04-08 16:02:00,1.68475,1.68495,1.6845,1.68475,477000000.0
2009-04-08 16:03:00,1.6846,1.68535,1.684,1.684,421600000.0
2009-04-08 16:04:00,1.684,1.6841,1.68325,1.6833,366400000.0
2009-04-08 16:05:00,1.6832,1.6833,1.68115,1.68185,599099999.0
2009-04-08 16:06:00,1.6817,1.68265,1.6812,1.68245,568900000.0
2009-04-08 16:07:00,1.68235,1.68285,1.6821,1.6828,510400000.0
2009-04-08 16:08:00,1.6828,1.68295,1.68215,1.6826,417200000.0
2009-04-08 16:09:00,1.6826,1.683,1.68235,1.6826,345600000.0
2009-04-08 16:10:00,1.6826,1.6827,1.68185,1.6822,448200000.0
2009-04-08 16:11:00,1.6822,1.68235,1.6815,1.68165,398400000.0
2009-04-08 16:12:00,1.68165,1.68235,1.68155,1.68235,464000000.0
2009-04-08 16:13:00,1.6824,1.6827,1.68195,1.68255,608600000.0
2009-04-08 16:14:00,1.6826,1.6833,1.6826,1.6831,496999999.0
2009-04-08 16:15:00,1.6832,1.6836,1.68315,1.6833,441000000.0
2009-04-08 16:16:00,1.6834,1.6835,1.6828,1.68305,435600001.0
2009-04-08 16:17:00,1.68305,1.68335,1.6827,1.68315,459400000.0
2009-04-08 16:18:00,1.6831,1.6832,1.6824,1.6829,440400000.0
2009-04-08 16:19:00,1.68295,1.68295,1.68215,1.68215,405600000.0
2009-04-08 16:20:00,1.6822,1.6829,1.6822,1.6829,335200000.0
2009-04-08 16:21:00,1.6829,1.68315,1.68265,1.6827,500000000.0
2009-04-08 16:22:00,1.68265,1.68305,1.6824,1.68265,399600000.0
2009-04-08 16:23:00,1.68265,1.6829,1.68235,1.68265,378000000.0
2009-04-08 16:24:00,1.68265,1.6828,1.6822,1.6828,455000000.0
2009-04-08 16:25:00,1.68275,1.68375,1.6826,1.6837,398200000.0
2009-04-08 16:26:00,1.6837,1.6839,1.6828,1.68285,497600000.0
2009-04-08 16:27:00,1.68295,1.68355,1.68265,1.68345,526600000.0
2009-04-08 16:28:00,1.6835,1.68375,1.68315,1.6836,463200000.0
2009-04-08 16:29:00,1.68365,1.68455,1.6836,1.6841,434000000.0
2009-04-08 16:30:00,1.68415,1.68455,1.6837,1.6837,468000000.0
2009-04-08 16:31:00,1.6837,1.6846,1.6836,1.68455,501000000.0
2009-04-08 16:32:00,1.6845,1.6846,1.68355,1.68425,376200000.0
2009-04-08 16:33:00,1.68425,1.6844,1.68395,1.6842,260200000.0
2009-04-08 16:34:00,1.6842,1.6844,1.6836,1.68375,402400000.0
2009-04-08 16:35:00,1.68375,1.68435,1.68365,1.68365,403600000.0
2009-04-08 16:36:00,1.68365,1.684,1.68345,1.68365,296600000.0
2009-04-08 16:37:00,1.6837,1.684,1.6835,1.684,351400000.0
2009-04-08 16:38:00,1.6838,1.6838,1.68275,1.68295,461200000.0
2009-04-08 16:39:00,1.68305,1.68385,1.683,1.68355,493000000.0
2009-04-08 16:40:00,1.68355,1.68375,1.68325,1.6837,419600000.0
2009-04-08 16:41:00,1.6839,1.6839,1.6835,1.68365,323200000.0
2009-04-08 16:42:00,1.6835,1.68395,1.68345,1.68395,441200000.0
2009-04-08 16:43:00,1.6839,1.6844,1.6835,1.68365,488000000.0
2009-04-08 16:44:00,1.68365,1.68395,1.6835,1.68365,500400000.0
2009-04-08 16:45:00,1.6836,1.68405,1.6836,1.68375,570600000.0
2009-04-08 16:46:00,1.6838,1.6841,1.6835,1.68405,396800000.0
2009-04-08 16:47:00,1.6841,1.68415,1.68375,1.684,335000000.0
2009-04-08 16:48:00,1.684,1.6841,1.6837,1.6838,399600000.0
2009-04-08 16:49:00,1.6838,1.68415,1.6836,1.6837,433600001.0
2009-04-08 16:50:00,1.68385,1.68385,1.6831,1.6833,441400000.0
2009-04-08 16:51:00,1.6833,1.68365,1.68315,1.68355,259600000.0
2009-04-08 16:52:00,1.68355,1.6837,1.683,1.68305,324000000.0
2009-04-08 16:53:00,1.6831,1.6836,1.6829,1.6836,390200000.0
2009-04-08 16:54:00,1.6836,1.68395,1.68325,1.68385,459800000.0
2009-04-08 16:55:00,1.68385,1.68385,1.683,1.68315,478200000.0
2009-04-08 16:56:00,1.6832,1.68385,1.6832,1.6838,319400000.0
2009-04-08 16:57:00,1.68385,1.68385,1.68295,1.68315,396600000.0
2009-04-08 16:58:00,1.68315,1.68335,1.68295,1.683,256400000.0
2009-04-08 16:59:00,1.683,1.6833,1.68175,1.68215,514200000.0
2009-04-08 17:00:00,1.6822,1.68255,1.6811,1.6812,613800000.0
2009-04-08 17:01:00,1.6811,1.682,1.6811,1.68175,490000001.0
2009-04-08 17:02:00,1.6817,1.6834,1.68155,1.68295,417200000.0
2009-04-08 17:03:00,1.68285,1.6835,1.6825,1.68295,489800000.0
2009-04-08 17:04:00,1.6831,1.6835,1.6829,1.68335,450200000.0
2009-04-08 17:05:00,1.6835,1.6842,1.68335,1.6842,537600000.0
2009-04-08 17:06:00,1.6842,1.6842,1.68295,1.68295,599200000.0
2009-04-08 17:07:00,1.68305,1.6837,1.68305,1.6832,494600000.0
2009-04-08 17:08:00,1.68325,1.6839,1.6831,1.68325,598199999.0
2009-04-08 17:09:00,1.68325,1.6835,1.683,1.6831,394800000.0
2009-04-08 17:10:00,1.6831,1.6834,1.68305,1.68315,420000000.0
2009-04-08 17:11:00,1.68315,1.68425,1.68295,1.68415,493400000.0
2009-04-08 17:12:00,1.68415,1.68415,1.68305,1.6835,469300000.0
2009-04-08 17:13:00,1.6835,1.68365,1.68285,1.683,307200000.0
2009-04-08 17:14:00,1.683,1.6835,1.68285,1.6834,409600000.0
2009-04-08 17:15:00,1.6834,1.68435,1.68325,1.68425,566599999.0
2009-04-08 17:16:00,1.68435,1.68475,1.6834,1.6834,684600000.0
2009-04-08 17:17:00,1.6834,1.68415,1.6826,1.6827,516000000.0
2009-04-08 17:18:00,1.6825,1.68265,1.68165,1.68185,597400000.0
2009-04-08 17:19:00,1.6819,1.68295,1.68155,1.68275,462800000.0
2009-04-08 17:20:00,1.68275,1.68365,1.682,1.68365,533800000.0
2009-04-08 17:21:00,1.6836,1.6844,1.6834,1.6844,502800000.0
2009-04-08 17:22:00,1.684,1.6842,1.6839,1.68415,466200000.0
2009-04-08 17:23:00,1.68415,1.68425,1.6838,1.68405,464200000.0
2009-04-08 17:24:00,1.68395,1.68405,1.6833,1.6834,522800000.0
2009-04-08 17:25:00,1.6835,1.684,1.68325,1.68375,512800000.0
2009-04-08 17:26:00,1.6837,1.684,1.6832,1.68395,534000000.0
2009-04-08 17:27:00,1.6839,1.68435,1.6839,1.68425,524000000.0
2009-04-08 17:28:00,1.6842,1.68425,1.68385,1.684,398399999.0
2009-04-08 17:29:00,1.684,1.68435,1.68355,1.68425,395400000.0
2009-04-08 17:30:00,1.6839,1.68415,1.6835,1.6835,397800000.0
2009-04-08 17:31:00,1.68365,1.68385,1.6836,1.68375,195000000.0
2009-04-08 17:32:00,1.68375,1.68405,1.68355,1.68375,215200001.0
2009-04-08 17:33:00,1.6837,1.6839,1.68355,1.68375,336400000.0
2009-04-08 17:34:00,1.68375,1.68385,1.68365,1.68375,257000000.0
2009-04-08 17:35:00,1.6837,1.6839,1.68355,1.6839,210600000.0
2009-04-08 17:36:00,1.6839,1.68445,1.68375,1.6843,416400000.0
2009-04-08 17:37:00,1.68415,1.68455,1.6839,1.6839,260200000.0
2009-04-08 17:38:00,1.6839,1.684,1.6836,1.68395,218400000.0
2009-04-08 17:39:00,1.68395,1.68535,1.6837,1.6847,380200000.0
2009-04-08 17:40:00,1.68475,1.68535,1.68405,1.68525,419400000.0
2009-04-08 17:41:00,1.68525,1.68525,1.6838,1.6845,325400000.0
2009-04-08 17:42:00,1.68465,1.6848,1.68435,1.6847,307200000.0
2009-04-08 17:43:00,1.6847,1.6851,1.68385,1.6839,347000000.0
2009-04-08 17:44:00,1.6839,1.6845,1.6839,1.68435,378000000.0
2009-04-08 17:45:00,1.6843,1.6851,1.6842,1.6849,280000001.0
2009-04-08 17:46:00,1.6849,1.6851,1.68435,1.68485,341200000.0
2009-04-08 17:47:00,1.68485,1.6851,1.6843,1.68495,337000000.0
2009-04-08 17:48:00,1.68495,1.68545,1.6849,1.6854,349400000.0
2009-04-08 17:49:00,1.6854,1.68585,1.685,1.6855,391600000.0
2009-04-08 17:50:00,1.6855,1.6856,1.6846,1.6847,358800000.0
2009-04-08 17:51:00,1.6847,1.68545,1.6846,1.68545,190000000.0
2009-04-08 17:52:00,1.68545,1.68565,1.6851,1.6851,308200000.0
2009-04-08 17:53:00,1.6851,1.68535,1.68485,1.6852,354000000.0
2009-04-08 17:54:00,1.68525,1.68545,1.68495,1.68495,279200000.0
2009-04-08 17:55:00,1.6849,1.6849,1.6843,1.68465,262800000.0
2009-04-08 17:56:00,1.68465,1.68465,1.6832,1.6835,377000000.0
2009-04-08 17:57:00,1.6835,1.6842,1.68325,1.6841,410000000.0
2009-04-08 17:58:00,1.684,1.6842,1.68335,1.6836,338800000.0
2009-04-08 17:59:00,1.6836,1.68405,1.6835,1.6836,348600000.0
2009-04-08 18:00:00,1.6835,1.684,1.6834,1.6834,331400000.0
2009-04-08 18:01:00,1.6834,1.68375,1.68325,1.6837,304200000.0
2009-04-08 18:02:00,1.68365,1.68525,1.6833,1.68445,542800000.0
2009-04-08 18:03:00,1.68445,1.685,1.68415,1.6842,284400000.0
2009-04-08 18:04:00,1.68415,1.68415,1.6833,1.68355,322800000.0
2009-04-08 18:05:00,1.68345,1.68385,1.6834,1.68385,319200000.0
2009-04-08 18:06:00,1.68385,1.68425,1.68375,1.6841,220200000.0
2009-04-08 18:07:00,1.6841,1.68435,1.68365,1.68365,227800000.0
2009-04-08 18:08:00,1.6836,1.68395,1.68345,1.6837,159000000.0
2009-04-08 18:09:00,1.6837,1.6846,1.6837,1.6844,271800000.0
2009-04-08 18:10:00,1.6844,1.6844,1.6835,1.6835,238600000.0
2009-04-08 18:11:00,1.6836,1.68395,1.68355,1.6839,181800000.0
2009-04-08 18:12:00,1.68395,1.6842,1.6835,1.6838,159600000.0
2009-04-08 18:13:00,1.6837,1.68385,1.6834,1.6834,173600000.0
2009-04-08 18:14:00,1.6834,1.68375,1.68335,1.6835,139000000.0
2009-04-08 18:15:00,1.6835,1.6838,1.6833,1.6836,351600000.0
2009-04-08 18:16:00,1.6836,1.68365,1.68345,1.6835,164800000.0
2009-04-08 18:17:00,1.68345,1.68385,1.68345,1.68385,106200000.0
2009-04-08 18:18:00,1.6838,1.68445,1.68375,1.68425,218400000.0
2009-04-08 18:19:00,1.68425,1.68435,1.6837,1.6839,214600000.0
2009-04-08 18:20:00,1.6839,1.68405,1.68375,1.68385,130600000.0
2009-04-08 18:21:00,1.68385,1.68385,1.6837,1.6837,96000000.0
2009-04-08 18:22:00,1.6837,1.68445,1.6837,1.6841,92000000.0
2009-04-08 18:23:00,1.6841,1.6847,1.6841,1.68455,267800000.0
2009-04-08 18:24:00,1.68455,1.68455,1.6833,1.6833,180600000.0
2009-04-08 18:25:00,1.68315,1.6836,1.68315,1.6836,84000000.0
2009-04-08 18:26:00,1.6836,1.6837,1.683,1.68315,51400000.0
2009-04-08 18:27:00,1.6832,1.68345,1.6832,1.6833,55000000.0
2009-04-08 18:28:00,1.6833,1.6834,1.68325,1.68325,85400000.0
2009-04-08 18:29:00,1.68325,1.684,1.68325,1.684,218800000.0
2009-04-08 18:30:00,1.684,1.68445,1.6837,1.68385,305200000.0
2009-04-08 18:31:00,1.684,1.684,1.6834,1.6837,216800000.0
2009-04-08 18:32:00,1.6837,1.6839,1.6835,1.68385,137600000.0
2009-04-08 18:33:00,1.6838,1.68415,1.6838,1.68405,195800000.0
2009-04-08 18:34:00,1.68405,1.68445,1.68395,1.68445,160600000.0
2009-04-08 18:35:00,1.68445,1.68445,1.68405,1.6841,303000000.0
2009-04-08 18:36:00,1.6842,1.68425,1.6834,1.68405,221400000.0
2009-04-08 18:37:00,1.68395,1.684,1.68305,1.68305,138800000.0
2009-04-08 18:38:00,1.68305,1.6833,1.68265,1.68275,284200000.0
2009-04-08 18:39:00,1.6826,1.6831,1.6822,1.683,437600000.0
2009-04-08 18:40:00,1.683,1.6831,1.68235,1.68285,292400000.0
2009-04-08 18:41:00,1.68285,1.68305,1.68275,1.6828,113800000.0
2009-04-08 18:42:00,1.6829,1.6838,1.6827,1.68345,314800000.0
2009-04-08 18:43:00,1.68345,1.68345,1.68195,1.6822,398600000.0
2009-04-08 18:44:00,1.68205,1.6828,1.68205,1.6826,508199999.0
2009-04-08 18:45:00,1.6827,1.6829,1.68235,1.6825,350600000.0
2009-04-08 18:46:00,1.6827,1.683,1.6826,1.6827,146000000.0
2009-04-08 18:47:00,1.6827,1.68325,1.6824,1.68325,241000000.0
2009-04-08 18:48:00,1.6832,1.68345,1.68295,1.6833,108200000.0
2009-04-08 18:49:00,1.68315,1.6834,1.68315,1.6834,48000000.0
2009-04-08 18:50:00,1.6834,1.68345,1.6831,1.68325,102200000.0
2009-04-08 18:51:00,1.68325,1.6833,1.68275,1.6829,73600000.0
2009-04-08 18:52:00,1.6829,1.683,1.6827,1.68295,79600000.0
2009-04-08 18:53:00,1.68295,1.6834,1.68285,1.68335,90600000.0
2009-04-08 18:54:00,1.6833,1.6833,1.6826,1.68305,288800000.0
2009-04-08 18:55:00,1.6831,1.6834,1.68275,1.683,276000000.0
2009-04-08 18:56:00,1.683,1.6835,1.683,1.68335,143200000.0
2009-04-08 18:57:00,1.6833,1.6837,1.6832,1.68345,180000000.0
2009-04-08 18:58:00,1.68345,1.6837,1.6834,1.68355,190400000.0
2009-04-08 18:59:00,1.68355,1.684,1.6831,1.6834,354000000.0
2009-04-08 19:00:00,1.68345,1.68355,1.68295,1.68325,336600000.0
2009-04-08 19:01:00,1.6833,1.68355,1.683,1.683,203000000.0
2009-04-08 19:02:00,1.683,1.6833,1.68295,1.68305,154200000.0
2009-04-08 19:03:00,1.68305,1.6834,1.68305,1.68325,131800000.0
2009-04-08 19:04:00,1.6833,1.6834,1.683,1.68335,184000000.0
2009-04-08 19:05:00,1.68335,1.68345,1.68315,1.68335,173600000.0
2009-04-08 19:06:00,1.68335,1.68365,1.6833,1.6836,264800000.0
2009-04-08 19:07:00,1.6836,1.6839,1.6835,1.6836,163400000.0
2009-04-08 19:08:00,1.6836,1.6839,1.68345,1.68385,192200000.0
2009-04-08 19:09:00,1.68385,1.6839,1.68355,1.68375,197800000.0
2009-04-08 19:10:00,1.68375,1.68375,1.68335,1.68345,88600000.0
2009-04-08 19:11:00,1.68345,1.6837,1.68335,1.68335,221400000.0
2009-04-08 19:12:00,1.6834,1.68345,1.68325,1.68345,213400000.0
2009-04-08 19:13:00,1.68345,1.68415,1.68345,1.6839,159400000.0
2009-04-08 19:14:00,1.6839,1.684,1.6836,1.68365,355800000.0
2009-04-08 19:15:00,1.68365,1.68415,1.68355,1.68405,307000000.0
2009-04-08 19:16:00,1.68405,1.6842,1.68385,1.68395,169399999.0
2009-04-08 19:17:00,1.6839,1.68425,1.6839,1.6841,250400000.0
2009-04-08 19:18:00,1.6841,1.6841,1.6838,1.6838,87200000.0
2009-04-08 19:19:00,1.6838,1.68415,1.68365,1.68365,224200000.0
2009-04-08 19:20:00,1.6836,1.6837,1.6833,1.6833,229200000.0
2009-04-08 19:21:00,1.6833,1.68335,1.68315,1.68315,35200000.0
2009-04-08 19:22:00,1.6832,1.6835,1.68315,1.68335,169800000.0
2009-04-08 19:23:00,1.68335,1.6837,1.68335,1.6837,305600000.0
2009-04-08 19:24:00,1.68355,1.68355,1.6831,1.6835,89800000.0
2009-04-08 19:25:00,1.68345,1.6836,1.68335,1.68335,105200000.0
2009-04-08 19:26:00,1.68345,1.6836,1.68335,1.6835,69800000.0
2009-04-08 19:27:00,1.6836,1.68405,1.68345,1.6837,183800000.0
2009-04-08 19:28:00,1.6837,1.6837,1.6834,1.68355,100000000.0
2009-04-08 19:29:00,1.68345,1.68415,1.68345,1.6838,221200000.0
2009-04-08 19:30:00,1.6839,1.6839,1.6834,1.6837,130800000.0
2009-04-08 19:31:00,1.6837,1.68395,1.6835,1.68365,231000000.0
2009-04-08 19:32:00,1.6836,1.6837,1.6831,1.6834,285800000.0
2009-04-08 19:33:00,1.68325,1.68345,1.68325,1.68345,199600000.0
2009-04-08 19:34:00,1.68345,1.6835,1.68335,1.6835,98400000.0
2009-04-08 19:35:00,1.6835,1.6836,1.68345,1.68355,101400000.0
2009-04-08 19:36:00,1.68355,1.684,1.6835,1.68395,159000000.0
2009-04-08 19:37:00,1.6839,1.68405,1.68325,1.6836,285200000.0
2009-04-08 19:38:00,1.68365,1.68445,1.6834,1.68435,276400000.0
2009-04-08 19:39:00,1.68435,1.68435,1.68375,1.68375,132000000.0
2009-04-08 19:40:00,1.6838,1.6839,1.68355,1.6838,366000000.0
2009-04-08 19:41:00,1.6838,1.6841,1.6837,1.6841,135000000.0
2009-04-08 19:42:00,1.6839,1.68415,1.6837,1.68375,226800000.0
2009-04-08 19:43:00,1.68375,1.684,1.6837,1.68395,104400000.0
2009-04-08 19:44:00,1.684,1.6842,1.68355,1.684,259800000.0
2009-04-08 19:45:00,1.68405,1.6841,1.68365,1.6838,262400000.0
2009-04-08 19:46:00,1.6838,1.684,1.68365,1.68385,220200000.0
2009-04-08 19:47:00,1.68375,1.6839,1.68295,1.68335,238200000.0
2009-04-08 19:48:00,1.68335,1.6836,1.6832,1.6834,153400000.0
2009-04-08 19:49:00,1.6835,1.68385,1.6835,1.68375,111400000.0
2009-04-08 19:50:00,1.6837,1.6837,1.68335,1.6835,278600000.0
2009-04-08 19:51:00,1.6835,1.68425,1.6835,1.68415,248200000.0
2009-04-08 19:52:00,1.68395,1.6845,1.68385,1.68415,232800000.0
2009-04-08 19:53:00,1.68425,1.6846,1.6842,1.6846,209000000.0
2009-04-08 19:54:00,1.6845,1.68465,1.6843,1.68435,138400000.0
2009-04-08 19:55:00,1.68425,1.68435,1.68405,1.6842,207400000.0
2009-04-08 19:56:00,1.6841,1.6845,1.684,1.68415,91400000.0
2009-04-08 19:57:00,1.68425,1.68445,1.6839,1.6839,161000000.0
2009-04-08 19:58:00,1.68375,1.68415,1.6837,1.68405,95800000.0
2009-04-08 19:59:00,1.68405,1.68415,1.68375,1.68375,145600000.0
2009-04-08 20:00:00,1.68375,1.6842,1.6826,1.6829,221000000.0
2009-04-08 20:01:00,1.68285,1.68345,1.6827,1.6832,374200000.0
2009-04-08 20:02:00,1.68315,1.684,1.68295,1.6838,186400000.0
2009-04-08 20:03:00,1.68375,1.6839,1.6827,1.6836,280200000.0
2009-04-08 20:04:00,1.68335,1.684,1.68305,1.68375,131800000.0
2009-04-08 20:05:00,1.68355,1.68395,1.6832,1.6833,163000000.0
2009-04-08 20:06:00,1.68335,1.68335,1.683,1.6833,120800000.0
2009-04-08 20:07:00,1.6833,1.68495,1.68315,1.6846,313800000.0
2009-04-08 20:08:00,1.6846,1.68485,1.68415,1.68415,243000000.0
2009-04-08 20:09:00,1.6845,1.6846,1.68445,1.68445,39200000.0
2009-04-08 20:10:00,1.68445,1.68515,1.68425,1.68475,187400000.0
2009-04-08 20:11:00,1.6847,1.6853,1.68455,1.68485,212400000.0
2009-04-08 20:12:00,1.68485,1.6849,1.68435,1.68485,161200000.0
2009-04-08 20:13:00,1.68485,1.68515,1.6842,1.6848,201400000.0
2009-04-08 20:14:00,1.68475,1.6852,1.68465,1.68495,189000000.0
2009-04-08 20:15:00,1.68485,1.6849,1.68465,1.6849,126200000.0
2009-04-08 20:16:00,1.6849,1.68495,1.6842,1.6847,234200000.0
2009-04-08 20:17:00,1.6847,1.68495,1.68365,1.68465,267200000.0
2009-04-08 20:18:00,1.6847,1.68475,1.68455,1.68455,116400000.0
2009-04-08 20:19:00,1.68455,1.6852,1.68435,1.6851,156600000.0
2009-04-08 20:20:00,1.6851,1.6853,1.6847,1.68485,144000000.0
2009-04-08 20:21:00,1.6849,1.6851,1.68445,1.68475,132600000.0
2009-04-08 20:22:00,1.6848,1.6849,1.68385,1.6844,212400000.0
2009-04-08 20:23:00,1.68445,1.6852,1.68445,1.6847,217600000.0
2009-04-08 20:24:00,1.6848,1.68495,1.6839,1.6839,292800000.0
2009-04-08 20:25:00,1.684,1.68495,1.684,1.68495,219600000.0
2009-04-08 20:26:00,1.68495,1.68535,1.6849,1.68535,205400000.0
2009-04-08 20:27:00,1.6855,1.68605,1.6855,1.6857,91200000.0
2009-04-08 20:28:00,1.6858,1.6858,1.68485,1.68485,202800000.0
2009-04-08 20:29:00,1.6848,1.6848,1.6844,1.6846,68000000.0
2009-04-08 20:30:00,1.6846,1.68485,1.6844,1.6844,222800000.0
2009-04-08 20:31:00,1.6844,1.6845,1.6843,1.68445,245200000.0
2009-04-08 20:32:00,1.6845,1.68455,1.68435,1.6845,89600000.0
2009-04-08 20:33:00,1.6845,1.6849,1.68445,1.68485,144600000.0
2009-04-08 20:34:00,1.68485,1.6852,1.6848,1.6851,117600000.0
2009-04-08 20:35:00,1.685,1.6852,1.68495,1.68505,89400000.0
2009-04-08 20:36:00,1.68505,1.6852,1.6848,1.6848,55600000.0
2009-04-08 20:37:00,1.68455,1.6854,1.68445,1.6854,235400000.0
2009-04-08 20:38:00,1.6854,1.6861,1.68515,1.6861,156600000.0
2009-04-08 20:39:00,1.68605,1.6866,1.68605,1.6862,146800000.0
2009-04-08 20:40:00,1.68615,1.6863,1.68615,1.6862,42400000.0
2009-04-08 20:41:00,1.6862,1.6864,1.68595,1.6864,157200000.0
2009-04-08 20:42:00,1.6864,1.6864,1.6859,1.6862,129400000.0
2009-04-08 20:43:00,1.6862,1.6867,1.68615,1.68615,133800000.0
2009-04-08 20:44:00,1.6861,1.68635,1.68555,1.6862,323600000.0
2009-04-08 20:45:00,1.6863,1.68655,1.6858,1.68645,312000000.0
2009-04-08 20:46:00,1.68645,1.68675,1.686,1.68665,283600000.0
2009-04-08 20:47:00,1.68665,1.68685,1.68605,1.68685,291600000.0
2009-04-08 20:48:00,1.68685,1.68725,1.68685,1.6871,217000000.0
2009-04-08 20:49:00,1.6871,1.6875,1.68685,1.6875,286400000.0
2009-04-08 20:50:00,1.68735,1.6878,1.68725,1.6876,239200000.0
2009-04-08 20:51:00,1.68755,1.6876,1.68695,1.68725,278000000.0
2009-04-08 20:52:00,1.68725,1.68775,1.68725,1.68755,188600000.0
2009-04-08 20:53:00,1.68755,1.6877,1.68675,1.68685,188000000.0
2009-04-08 20:54:00,1.68685,1.6869,1.6864,1.68685,212000000.0
2009-04-08 20:55:00,1.687,1.6872,1.6866,1.6866,210600000.0
2009-04-08 20:56:00,1.68665,1.68695,1.68625,1.68645,348000000.0
2009-04-08 20:57:00,1.6865,1.68675,1.6863,1.68675,258600000.0
2009-04-08 20:58:00,1.6867,1.6869,1.6867,1.6869,53200000.0
2009-04-08 20:59:00,1.6869,1.6869,1.68635,1.6865,114000000.0
2009-04-08 21:00:00,1.6867,1.6874,1.6867,1.68705,326600000.0
2009-04-08 21:01:00,1.68715,1.6872,1.6868,1.6868,210600000.0
2009-04-08 21:02:00,1.6868,1.687,1.68655,1.68655,251800000.0
2009-04-08 21:03:00,1.68655,1.68655,1.68625,1.68655,187400000.0
2009-04-08 21:04:00,1.6867,1.6867,1.68635,1.68635,113200000.0
2009-04-08 21:05:00,1.68635,1.6864,1.68635,1.68635,33000000.0
2009-04-08 21:06:00,1.6862,1.68635,1.6861,1.6863,163400000.0
2009-04-08 21:07:00,1.6863,1.6864,1.6861,1.6864,211000000.0
2009-04-08 21:08:00,1.6863,1.68645,1.68615,1.6864,104200000.0
2009-04-08 21:09:00,1.6864,1.68655,1.6864,1.68655,94200000.0
2009-04-08 21:10:00,1.68655,1.6866,1.68655,1.68655,30000000.0
2009-04-08 21:11:00,1.6861,1.68625,1.6861,1.68625,69400000.0
2009-04-08 21:12:00,1.68625,1.6863,1.68615,1.68625,133400000.0
2009-04-08 21:13:00,1.6863,1.6863,1.6859,1.68595,66800000.0
2009-04-08 21:14:00,1.6859,1.68625,1.6858,1.68585,111400000.0
2009-04-08 21:15:00,1.68585,1.686,1.68575,1.6859,118600000.0
2009-04-08 21:16:00,1.6859,1.68615,1.6859,1.6859,158800000.0
2009-04-08 21:17:00,1.6859,1.68635,1.6857,1.68625,103200000.0
2009-04-08 21:18:00,1.6864,1.68655,1.6864,1.68645,36200000.0
2009-04-08 21:19:00,1.68645,1.68655,1.68625,1.68655,32000000.0
2009-04-08 21:20:00,1.6865,1.6866,1.6862,1.6863,175400000.0
2009-04-08 21:21:00,1.68635,1.68655,1.6862,1.68645,74200000.0
2009-04-08 21:22:00,1.68635,1.68665,1.6861,1.6862,114800000.0
2009-04-08 21:23:00,1.68635,1.6865,1.68615,1.6862,159000000.0
2009-04-08 21:24:00,1.68625,1.68635,1.68615,1.68625,132600000.0
2009-04-08 21:25:00,1.6864,1.6865,1.686,1.6865,156000000.0
2009-04-08 21:26:00,1.6865,1.6873,1.6865,1.68715,125000000.0
2009-04-08 21:27:00,1.68715,1.68725,1.687,1.6871,170800000.0
2009-04-08 21:28:00,1.6872,1.68745,1.68705,1.68725,99800000.0
2009-04-08 21:29:00,1.6872,1.6877,1.68715,1.68735,55400000.0
2009-04-08 21:30:00,1.68745,1.6878,1.68745,1.68745,118800000.0
2009-04-08 21:31:00,1.68755,1.68755,1.6873,1.6874,65600000.0
2009-04-08 21:32:00,1.68745,1.6876,1.68715,1.68755,102600000.0
2009-04-08 21:33:00,1.68755,1.6877,1.68755,1.6876,40800000.0
2009-04-08 21:34:00,1.6876,1.6876,1.6876,1.6876,13000000.0
2009-04-08 21:35:00,1.6876,1.6876,1.6876,1.6876,17000000.0
2009-04-08 21:36:00,1.6876,1.6876,1.6876,1.6876,20000000.0
2009-04-08 21:37:00,1.6876,1.6876,1.6866,1.68665,126000000.0
2009-04-08 21:38:00,1.6867,1.6868,1.68655,1.6868,43000000.0
2009-04-08 21:39:00,1.6867,1.6868,1.68655,1.68665,39200000.0
2009-04-08 21:40:00,1.68655,1.68695,1.68655,1.68695,84800000.0
2009-04-08 21:41:00,1.68695,1.687,1.6864,1.6866,158600000.0
2009-04-08 21:42:00,1.6865,1.6868,1.68615,1.68665,179600000.0
2009-04-08 21:43:00,1.6867,1.6869,1.6865,1.68675,147600000.0
2009-04-08 21:44:00,1.68675,1.6872,1.68665,1.68695,82400000.0
2009-04-08 21:45:00,1.687,1.68705,1.6857,1.68585,124600000.0
2009-04-08 21:46:00,1.6861,1.6866,1.6861,1.6863,40000000.0
2009-04-08 21:47:00,1.6863,1.6869,1.6861,1.6862,135000000.0
2009-04-08 21:48:00,1.68625,1.6864,1.6862,1.68635,86000000.0
2009-04-08 21:49:00,1.6863,1.6863,1.68555,1.686,108600000.0
2009-04-08 21:50:00,1.68605,1.6865,1.686,1.6862,79600000.0
2009-04-08 21:51:00,1.6861,1.6866,1.6861,1.6864,132600000.0
2009-04-08 21:52:00,1.68645,1.6865,1.68595,1.6862,158200000.0
2009-04-08 21:53:00,1.6862,1.6862,1.68615,1.6862,20400000.0
2009-04-08 21:54:00,1.68605,1.68605,1.68575,1.68575,47600000.0
2009-04-08 21:55:00,1.68585,1.6859,1.6854,1.6859,49600000.0
2009-04-08 21:56:00,1.68595,1.686,1.68565,1.6857,187200000.0
2009-04-08 21:57:00,1.6857,1.68635,1.6857,1.68635,50400000.0
2009-04-08 21:58:00,1.68645,1.68645,1.68585,1.6861,117200000.0
2009-04-08 21:59:00,1.6857,1.68635,1.6857,1.6861,125400000.0
2009-04-08 22:00:00,1.6862,1.6862,1.68565,1.68585,126400000.0
2009-04-08 22:01:00,1.686,1.68625,1.68575,1.6862,102400000.0
2009-04-08 22:02:00,1.68625,1.68625,1.6861,1.6861,43000000.0
2009-04-08 22:03:00,1.6861,1.6861,1.68595,1.68595,65800000.0
2009-04-08 22:04:00,1.6861,1.6865,1.68515,1.68525,96000000.0
2009-04-08 22:05:00,1.68525,1.6855,1.68495,1.6855,124800000.0
2009-04-08 22:06:00,1.6852,1.6854,1.6851,1.68535,87000000.0
2009-04-08 22:07:00,1.68535,1.68555,1.68535,1.68555,40000000.0
2009-04-08 22:08:00,1.68565,1.68575,1.6856,1.6856,10600000.0
2009-04-08 22:09:00,1.6856,1.6856,1.6856,1.6856,24600000.0
2009-04-08 22:10:00,1.68565,1.68565,1.6856,1.6856,29800000.0
2009-04-08 22:11:00,1.6856,1.686,1.6855,1.6856,35200000.0
2009-04-08 22:12:00,1.6856,1.6856,1.68555,1.6856,15400000.0
2009-04-08 22:13:00,1.68555,1.6856,1.68555,1.6856,85200000.0
2009-04-08 22:14:00,1.68555,1.6857,1.68555,1.6857,24200000.0
2009-04-08 22:15:00,1.68585,1.686,1.68585,1.686,22400000.0
2009-04-08 22:16:00,1.686,1.68625,1.686,1.68625,41600000.0
2009-04-08 22:17:00,1.6863,1.6863,1.68615,1.6862,48000000.0
2009-04-08 22:18:00,1.6862,1.6864,1.6862,1.6864,19600000.0
2009-04-08 22:19:00,1.68655,1.68655,1.6861,1.6861,40800000.0
2009-04-08 22:20:00,1.68605,1.68605,1.68585,1.68585,87200000.0
2009-04-08 22:21:00,1.68585,1.68585,1.6857,1.68575,45800000.0
2009-04-08 22:22:00,1.68575,1.6867,1.6857,1.68635,146800000.0
2009-04-08 22:23:00,1.68635,1.68635,1.68635,1.68635,41600000.0
2009-04-08 22:24:00,1.68635,1.6865,1.68605,1.6865,36600000.0
2009-04-08 22:25:00,1.68645,1.68665,1.6859,1.68605,93000000.0
2009-04-08 22:26:00,1.68615,1.68705,1.6861,1.68665,176000000.0
2009-04-08 22:27:00,1.6867,1.68695,1.6865,1.68685,103600000.0
2009-04-08 22:28:00,1.68685,1.68695,1.68685,1.6869,74600000.0
2009-04-08 22:29:00,1.68685,1.6874,1.68675,1.6874,196600000.0
2009-04-08 22:30:00,1.6874,1.6878,1.68705,1.6878,178400000.0
2009-04-08 22:31:00,1.6877,1.68775,1.68765,1.68775,7800000.0
2009-04-08 22:32:00,1.68765,1.68775,1.6864,1.68695,135200000.0
2009-04-08 22:33:00,1.68695,1.68705,1.68615,1.68705,146600000.0
2009-04-08 22:34:00,1.68705,1.6871,1.6869,1.68695,38200000.0
2009-04-08 22:35:00,1.68695,1.687,1.6865,1.687,54400000.0
2009-04-08 22:36:00,1.68705,1.68705,1.6869,1.687,75600000.0
2009-04-08 22:37:00,1.68695,1.6871,1.6868,1.687,25800000.0
2009-04-08 22:38:00,1.68695,1.68695,1.6868,1.6868,76200000.0
2009-04-08 22:39:00,1.6872,1.68785,1.68685,1.68685,95600000.0
2009-04-08 22:40:00,1.68705,1.68705,1.6867,1.6868,81800000.0
2009-04-08 22:41:00,1.6868,1.687,1.6868,1.68695,38200000.0
2009-04-08 22:42:00,1.68675,1.68675,1.68665,1.68675,23400000.0
2009-04-08 22:43:00,1.68675,1.68695,1.68655,1.68695,65000000.0
2009-04-08 22:44:00,1.68705,1.68705,1.68675,1.68705,34800000.0
2009-04-08 22:45:00,1.68705,1.6871,1.68695,1.68695,28600000.0
2009-04-08 22:46:00,1.68695,1.687,1.6869,1.687,31200000.0
2009-04-08 22:47:00,1.687,1.6872,1.6869,1.6872,36400000.0
2009-04-08 22:48:00,1.6872,1.6872,1.68685,1.68695,46800000.0
2009-04-08 22:49:00,1.687,1.68715,1.687,1.68715,31200000.0
2009-04-08 22:50:00,1.68725,1.68725,1.68695,1.68715,72600000.0
2009-04-08 22:51:00,1.68695,1.68715,1.68695,1.68695,105200000.0
2009-04-08 22:52:00,1.68695,1.68755,1.6869,1.68705,107200000.0
2009-04-08 22:53:00,1.68705,1.6874,1.68705,1.6874,56000000.0
2009-04-08 22:54:00,1.6874,1.6874,1.6871,1.68715,23800000.0
2009-04-08 22:55:00,1.68715,1.6881,1.68715,1.6876,124200000.0
2009-04-08 22:56:00,1.6876,1.6876,1.6875,1.6875,50600000.0
2009-04-08 22:57:00,1.6875,1.6875,1.6869,1.6869,46800000.0
2009-04-08 22:58:00,1.68695,1.68695,1.68695,1.68695,2600000.0
2009-04-08 22:59:00,1.68705,1.68775,1.68705,1.6874,58800000.0
2009-04-08 23:00:00,1.68706,1.68743,1.68658,1.68693,74000000.0
2009-04-08 23:01:00,1.68661,1.68719,1.68656,1.68662,42600000.0
2009-04-08 23:02:00,1.68465,1.68765,1.68445,1.68685,39170000.0
2009-04-08 23:03:00,1.6874,1.688,1.68705,1.6872,22200000.0
2009-04-08 23:04:00,1.6872,1.68735,1.6872,1.6873,36200000.0
2009-04-08 23:05:00,1.6873,1.68735,1.6871,1.68725,27200000.0
2009-04-08 23:06:00,1.6873,1.6873,1.6872,1.6873,9600000.0
2009-04-08 23:07:00,1.6873,1.6873,1.6873,1.6873,1600000.0
2009-04-08 23:08:00,1.68725,1.6873,1.687,1.68705,18000000.0
2009-04-08 23:09:00,1.68715,1.68725,1.6871,1.68725,7400000.0
2009-04-08 23:10:00,1.6872,1.6872,1.68705,1.68705,8000000.0
2009-04-08 23:11:00,1.68705,1.68705,1.68675,1.6868,27200000.0
2009-04-08 23:12:00,1.68685,1.68685,1.68675,1.68685,6400000.0
2009-04-08 23:13:00,1.68685,1.6869,1.68685,1.6869,12800000.0
2009-04-08 23:14:00,1.6867,1.6867,1.6859,1.68665,33400000.0
2009-04-08 23:15:00,1.6867,1.68675,1.6866,1.68675,10600000.0
2009-04-08 23:16:00,1.68665,1.68685,1.68665,1.68685,22800000.0
2009-04-08 23:17:00,1.6868,1.68695,1.6867,1.6868,35400000.0
2009-04-08 23:18:00,1.68685,1.68695,1.6867,1.68675,27600000.0
2009-04-08 23:19:00,1.6869,1.6873,1.6867,1.6873,49000000.0
2009-04-08 23:20:00,1.6873,1.68745,1.6873,1.68745,4200000.0
2009-04-08 23:21:00,1.6874,1.6874,1.6874,1.6874,2600000.0
2009-04-08 23:22:00,1.68695,1.68704,1.68656,1.68684,60800000.0
2009-04-08 23:23:00,1.68705,1.68705,1.68705,1.68705,2600000.0
2009-04-08 23:24:00,1.68725,1.68785,1.68715,1.68745,16800000.0
2009-04-08 23:25:00,1.68745,1.68745,1.6873,1.68735,15400000.0
2009-04-08 23:26:00,1.68696,1.68711,1.6866,1.6866,22400000.0
2009-04-08 23:27:00,1.68685,1.68695,1.68685,1.68695,15800000.0
2009-04-08 23:28:00,1.68695,1.68715,1.6869,1.68705,20800000.0
2009-04-08 23:29:00,1.68705,1.68705,1.68635,1.687,80200000.0
2009-04-08 23:30:00,1.687,1.687,1.687,1.687,6000000.0
2009-04-08 23:31:00,1.6869,1.6869,1.68675,1.68685,15600000.0
2009-04-08 23:32:00,1.68685,1.6871,1.6866,1.6866,29600000.0
2009-04-08 23:33:00,1.6866,1.6866,1.6866,1.6866,4200000.0
2009-04-08 23:34:00,1.6867,1.68685,1.68665,1.68685,27800000.0
2009-04-08 23:35:00,1.6869,1.6869,1.68675,1.68685,18800000.0
2009-04-08 23:36:00,1.6868,1.68715,1.68675,1.68675,36200000.0
2009-04-08 23:37:00,1.687,1.68785,1.687,1.6871,51000000.0
2009-04-08 23:38:00,1.6871,1.6872,1.68675,1.68675,10400000.0
2009-04-08 23:39:00,1.68685,1.68685,1.68665,1.68685,34000000.0
2009-04-08 23:40:00,1.68685,1.6869,1.6868,1.6869,18800000.0
2009-04-08 23:41:00,1.6868,1.6868,1.6868,1.6868,31400000.0
2009-04-08 23:42:00,1.6868,1.68695,1.6863,1.6863,30600000.0
2009-04-08 23:43:00,1.68635,1.68635,1.6859,1.6859,28600000.0
2009-04-08 23:44:00,1.68595,1.6861,1.68595,1.6861,7800000.0
2009-04-08 23:45:00,1.68615,1.68615,1.68615,1.68615,2600000.0
2009-04-08 23:46:00,1.68615,1.68645,1.68615,1.68645,18200000.0
2009-04-08 23:47:00,1.6866,1.6866,1.6857,1.6859,33800000.0
2009-04-08 23:48:00,1.6859,1.6861,1.6857,1.686,48200000.0
2009-04-08 23:49:00,1.6862,1.68625,1.6862,1.68625,18200000.0
2009-04-08 23:50:00,1.68625,1.6864,1.68625,1.68625,52800000.0
2009-04-08 23:51:00,1.68625,1.68665,1.68625,1.68665,26000000.0
2009-04-08 23:52:00,1.68665,1.68665,1.6865,1.6865,5200000.0
2009-04-08 23:53:00,1.6865,1.6865,1.68645,1.68645,20800000.0
2009-04-08 23:54:00,1.68645,1.68645,1.68645,1.68645,10400000.0
2009-04-08 23:55:00,1.68563,1.68591,1.6854,1.68578,132400000.0
2009-04-08 23:56:00,1.68645,1.68715,1.68645,1.6866,46800000.0
2009-04-08 23:57:00,1.6866,1.6866,1.6862,1.6862,16200000.0
2009-04-08 23:58:00,1.68625,1.6863,1.68565,1.6863,32800000.0
2009-04-08 23:59:00,1.68615,1.6863,1.68615,1.68625,23400000.0
2009-04-09 00:00:00,1.68635,1.6865,1.6857,1.6865,181000000.0
2009-04-09 00:01:00,1.6866,1.68665,1.6866,1.68665,19200000.0
2009-04-09 00:02:00,1.687,1.6877,1.6862,1.6862,212600000.0
2009-04-09 00:03:00,1.6862,1.6863,1.68575,1.68575,97600000.0
2009-04-09 00:04:00,1.68585,1.68675,1.68585,1.6867,32000000.0
2009-04-09 00:05:00,1.6867,1.6867,1.68545,1.6865,71800000.0
2009-04-09 00:06:00,1.6866,1.68675,1.6866,1.6867,65600000.0
2009-04-09 00:07:00,1.6866,1.68675,1.6866,1.68665,49600000.0
2009-04-09 00:08:00,1.68665,1.68665,1.68665,1.68665,3200000.0
2009-04-09 00:09:00,1.68665,1.68665,1.68665,1.68665,40000000.0
2009-04-09 00:10:00,1.68665,1.68665,1.68665,1.68665,8000000.0
2009-04-09 00:11:00,1.68665,1.68685,1.68665,1.68685,14400000.0
2009-04-09 00:12:00,1.68685,1.68685,1.68625,1.68625,11600000.0
2009-04-09 00:13:00,1.68635,1.68635,1.6862,1.6862,13600000.0
2009-04-09 00:14:00,1.6862,1.68625,1.68615,1.6862,78800000.0
2009-04-09 00:15:00,1.6862,1.68655,1.6862,1.68655,32000000.0
2009-04-09 00:16:00,1.68655,1.68655,1.68625,1.6863,109600000.0
2009-04-09 00:17:00,1.6866,1.6866,1.6866,1.6866,3200000.0
2009-04-09 00:18:00,1.6866,1.6866,1.6866,1.6866,6400000.0
2009-04-09 00:19:00,1.6867,1.68675,1.68655,1.68675,124000000.0
2009-04-09 00:20:00,1.6868,1.6869,1.6856,1.6859,136400000.0
2009-04-09 00:21:00,1.68615,1.68625,1.68615,1.68625,19200000.0
2009-04-09 00:22:00,1.68625,1.68625,1.68625,1.68625,25600000.0
2009-04-09 00:23:00,1.68625,1.68625,1.68625,1.68625,28800000.0
2009-04-09 00:24:00,1.68625,1.68625,1.68625,1.68625,6400000.0
2009-04-09 00:25:00,1.68625,1.68625,1.68625,1.68625,44800000.0
2009-04-09 00:26:00,1.68625,1.6863,1.6862,1.6863,32000000.0
2009-04-09 00:27:00,1.6864,1.6867,1.68635,1.68635,147800000.0
2009-04-09 00:28:00,1.68635,1.68685,1.68635,1.68665,116600000.0
2009-04-09 00:29:00,1.68665,1.68675,1.68615,1.6862,166000000.0
2009-04-09 00:30:00,1.6862,1.6868,1.68615,1.6868,134200000.0
2009-04-09 00:31:00,1.68675,1.6868,1.6867,1.68675,98400000.0
2009-04-09 00:32:00,1.68675,1.68685,1.6867,1.68685,35800000.0
2009-04-09 00:33:00,1.6869,1.6873,1.6869,1.6873,45600000.0
2009-04-09 00:34:00,1.68725,1.68725,1.68725,1.68725,9600000.0
2009-04-09 00:35:00,1.68725,1.68735,1.6862,1.68625,170400000.0
2009-04-09 00:36:00,1.68635,1.68695,1.68625,1.6864,78400000.0
2009-04-09 00:37:00,1.6864,1.68695,1.6863,1.6868,77600000.0
2009-04-09 00:38:00,1.68675,1.68675,1.68635,1.6865,62200000.0
2009-04-09 00:39:00,1.6865,1.68695,1.6863,1.6867,132200000.0
2009-04-09 00:40:00,1.6867,1.6867,1.6864,1.6866,22200000.0
2009-04-09 00:41:00,1.6866,1.6868,1.6862,1.68655,52800000.0
2009-04-09 00:42:00,1.68665,1.68665,1.68635,1.68655,66000000.0
2009-04-09 00:43:00,1.68665,1.6867,1.68635,1.6866,47800000.0
2009-04-09 00:44:00,1.6866,1.687,1.68635,1.687,112000000.0
2009-04-09 00:45:00,1.6869,1.687,1.6866,1.6866,55200000.0
2009-04-09 00:46:00,1.6866,1.6866,1.68645,1.6865,76800000.0
2009-04-09 00:47:00,1.6865,1.6866,1.68635,1.68635,97600000.0
2009-04-09 00:48:00,1.68635,1.6866,1.68635,1.6866,99200000.0
2009-04-09 00:49:00,1.6868,1.6868,1.68615,1.68625,49600000.0
2009-04-09 00:50:00,1.68625,1.68625,1.68615,1.68625,137600000.0
2009-04-09 00:51:00,1.68625,1.68685,1.68615,1.68685,182400000.0
2009-04-09 00:52:00,1.68665,1.68685,1.6864,1.6866,60800000.0
2009-04-09 00:53:00,1.6866,1.68665,1.6865,1.6866,44800000.0
2009-04-09 00:54:00,1.68595,1.68632,1.68594,1.68605,88000000.0
2009-04-09 00:55:00,1.68645,1.68645,1.68615,1.68625,35200000.0
2009-04-09 00:56:00,1.68625,1.68625,1.68625,1.68625,28800000.0
2009-04-09 00:57:00,1.68625,1.68625,1.68625,1.68625,3200000.0
2009-04-09 00:58:00,1.68625,1.68735,1.6861,1.68645,213000000.0
2009-04-09 00:59:00,1.68665,1.6867,1.68665,1.6867,9600000.0
2009-04-09 01:00:00,1.68665,1.6867,1.6864,1.6864,21200000.0
2009-04-09 01:01:00,1.6864,1.68655,1.68635,1.68655,20000000.0
2009-04-09 01:02:00,1.68645,1.6866,1.68645,1.68655,139400000.0
2009-04-09 01:03:00,1.6866,1.6867,1.6865,1.6867,97000000.0
2009-04-09 01:04:00,1.68665,1.68695,1.6866,1.6869,288400000.0
2009-04-09 01:05:00,1.6869,1.6871,1.6865,1.68665,155000000.0
2009-04-09 01:06:00,1.68655,1.68655,1.68555,1.68595,55400000.0
2009-04-09 01:07:00,1.68595,1.68635,1.68595,1.68635,22400000.0
2009-04-09 01:08:00,1.68635,1.6866,1.6863,1.6866,81600000.0
2009-04-09 01:09:00,1.6866,1.6866,1.6863,1.6864,16000000.0
2009-04-09 01:10:00,1.6863,1.6866,1.68625,1.6866,36800000.0
2009-04-09 01:11:00,1.6866,1.6866,1.68635,1.6864,30400000.0
2009-04-09 01:12:00,1.6864,1.68645,1.68625,1.68625,89600000.0
2009-04-09 01:13:00,1.68635,1.68635,1.68625,1.68635,65600000.0
2009-04-09 01:14:00,1.68625,1.68695,1.68625,1.68685,50000000.0
2009-04-09 01:15:00,1.68685,1.68695,1.68685,1.68695,51200000.0
2009-04-09 01:16:00,1.68695,1.68695,1.68625,1.6864,43400000.0
2009-04-09 01:17:00,1.6864,1.68675,1.68635,1.68675,79400000.0
2009-04-09 01:18:00,1.68675,1.68675,1.6863,1.68635,57000000.0
2009-04-09 01:19:00,1.68635,1.68635,1.68635,1.68635,28800000.0
2009-04-09 01:20:00,1.68575,1.68585,1.68535,1.68582,217000000.0
2009-04-09 01:21:00,1.68635,1.68635,1.68635,1.68635,12800000.0
2009-04-09 01:22:00,1.6863,1.68635,1.6863,1.68635,28800000.0
2009-04-09 01:23:00,1.68635,1.68635,1.68635,1.68635,16000000.0
2009-04-09 01:24:00,1.68645,1.68645,1.68645,1.68645,3200000.0
2009-04-09 01:25:00,1.68635,1.68635,1.6863,1.68635,6400000.0
2009-04-09 01:26:00,1.68635,1.68635,1.68635,1.68635,6400000.0
2009-04-09 01:27:00,1.68635,1.6864,1.68625,1.6863,96600000.0
2009-04-09 01:28:00,1.68635,1.68635,1.68625,1.68625,23800000.0
2009-04-09 01:29:00,1.68635,1.68635,1.6863,1.6863,12800000.0
2009-04-09 01:30:00,1.6863,1.68645,1.68625,1.68645,32000000.0
2009-04-09 01:31:00,1.68645,1.68665,1.68645,1.68665,28800000.0
2009-04-09 01:32:00,1.6867,1.6867,1.68635,1.6867,37600000.0
2009-04-09 01:33:00,1.6867,1.68685,1.68625,1.68645,158200000.0
2009-04-09 01:34:00,1.6864,1.687,1.6863,1.68645,150400000.0
2009-04-09 01:35:00,1.6864,1.68685,1.68625,1.6865,118200000.0
2009-04-09 01:36:00,1.6865,1.6865,1.68645,1.6865,28800000.0
2009-04-09 01:37:00,1.6865,1.6865,1.6864,1.6864,12800000.0
2009-04-09 01:38:00,1.6864,1.68655,1.68635,1.68655,46400000.0
2009-04-09 01:39:00,1.68655,1.68665,1.68655,1.68665,14400000.0
2009-04-09 01:40:00,1.68665,1.68665,1.68665,1.68665,9600000.0
2009-04-09 01:41:00,1.68665,1.68665,1.68655,1.68655,9600000.0
2009-04-09 01:42:00,1.6867,1.6867,1.6866,1.68665,32000000.0
2009-04-09 01:43:00,1.68665,1.68665,1.68665,1.68665,44800000.0
2009-04-09 01:44:00,1.68665,1.68665,1.68665,1.68665,9600000.0
2009-04-09 01:45:00,1.68568,1.68599,1.68529,1.68552,152000000.0
2009-04-09 01:46:00,1.68665,1.68665,1.68665,1.68665,12800000.0
2009-04-09 01:47:00,1.68665,1.68665,1.68665,1.68665,25600000.0
2009-04-09 01:48:00,1.68665,1.68665,1.68665,1.68665,16000000.0
2009-04-09 01:49:00,1.68665,1.68665,1.6866,1.6866,9600000.0
2009-04-09 01:50:00,1.6866,1.68665,1.68655,1.68665,57600000.0
2009-04-09 01:51:00,1.68665,1.68665,1.68665,1.68665,28800000.0
2009-04-09 01:52:00,1.68665,1.68665,1.68665,1.68665,3200000.0
2009-04-09 01:53:00,1.68665,1.68665,1.68665,1.68665,9600000.0
2009-04-09 01:54:00,1.68665,1.68665,1.68555,1.68665,34400000.0
2009-04-09 01:55:00,1.68665,1.68665,1.68665,1.68665,6400000.0
2009-04-09 01:56:00,1.68542,1.68567,1.68506,1.6851,209600000.0
2009-04-09 01:57:00,1.68665,1.68665,1.68665,1.68665,35200000.0
2009-04-09 01:58:00,1.68545,1.68561,1.68521,1.6854,174000000.0
2009-04-09 01:59:00,1.68665,1.68665,1.68585,1.6863,88700000.0
2009-04-09 02:00:00,1.6863,1.687,1.68615,1.68685,134400000.0
2009-04-09 02:01:00,1.68685,1.6869,1.68685,1.6869,60800000.0
2009-04-09 02:02:00,1.6869,1.687,1.68675,1.68685,115600000.0
2009-04-09 02:03:00,1.68685,1.68695,1.68685,1.68695,59000000.0
2009-04-09 02:04:00,1.68695,1.68695,1.68695,1.68695,26000000.0
2009-04-09 02:05:00,1.6869,1.6869,1.6868,1.6868,20800000.0
2009-04-09 02:06:00,1.6868,1.6868,1.68675,1.68675,33800000.0
2009-04-09 02:07:00,1.68675,1.68675,1.68675,1.68675,14200000.0
2009-04-09 02:08:00,1.6869,1.6871,1.6868,1.687,45400000.0
2009-04-09 02:09:00,1.687,1.68745,1.687,1.6874,119400000.0
2009-04-09 02:10:00,1.68745,1.68745,1.6874,1.68745,17600000.0
2009-04-09 02:11:00,1.68735,1.68755,1.68735,1.6875,67200000.0
2009-04-09 02:12:00,1.6875,1.68755,1.687,1.68755,66600000.0
2009-04-09 02:13:00,1.68755,1.68765,1.6869,1.6876,126000000.0
2009-04-09 02:14:00,1.68755,1.68755,1.68645,1.68725,56200000.0
2009-04-09 02:15:00,1.68725,1.68745,1.68675,1.6874,123000000.0
2009-04-09 02:16:00,1.68735,1.68755,1.68615,1.6872,168800000.0
2009-04-09 02:17:00,1.6873,1.6879,1.68695,1.6877,121200000.0
2009-04-09 02:18:00,1.6878,1.68835,1.6874,1.6877,136000000.0
2009-04-09 02:19:00,1.68755,1.68775,1.68745,1.68775,59200000.0
2009-04-09 02:20:00,1.6878,1.6878,1.68745,1.6875,51200000.0
2009-04-09 02:21:00,1.6875,1.6875,1.6875,1.6875,34600000.0
2009-04-09 02:22:00,1.6875,1.6875,1.68645,1.6872,162000000.0
2009-04-09 02:23:00,1.6872,1.6872,1.6872,1.6872,19200000.0
2009-04-09 02:24:00,1.6872,1.6872,1.68715,1.68715,16000000.0
2009-04-09 02:25:00,1.6872,1.68725,1.6872,1.68725,11200000.0
2009-04-09 02:26:00,1.68715,1.68725,1.68715,1.68725,6400000.0
2009-04-09 02:27:00,1.6872,1.6872,1.68695,1.68695,20800000.0
2009-04-09 02:28:00,1.68695,1.6871,1.68695,1.68705,22400000.0
2009-04-09 02:29:00,1.68685,1.68695,1.6868,1.68695,54200000.0
2009-04-09 02:30:00,1.68695,1.68725,1.6861,1.6868,261600000.0
2009-04-09 02:31:00,1.6868,1.6868,1.6866,1.6867,67200000.0
2009-04-09 02:32:00,1.68665,1.68665,1.6863,1.68645,30400000.0
2009-04-09 02:33:00,1.68645,1.68695,1.68645,1.68665,105600000.0
2009-04-09 02:34:00,1.68665,1.68685,1.68665,1.68665,25600000.0
2009-04-09 02:35:00,1.68665,1.6867,1.68655,1.68665,62400000.0
2009-04-09 02:36:00,1.68665,1.68715,1.68665,1.68715,64000000.0
2009-04-09 02:37:00,1.68725,1.68765,1.6872,1.6875,64000000.0
2009-04-09 02:38:00,1.6875,1.68765,1.6871,1.6876,52800000.0
2009-04-09 02:39:00,1.6875,1.6876,1.68725,1.6875,51200000.0
2009-04-09 02:40:00,1.68755,1.68785,1.68755,1.68755,22400000.0
2009-04-09 02:41:00,1.68755,1.6877,1.68755,1.6876,33600000.0
2009-04-09 02:42:00,1.6877,1.6877,1.68735,1.68765,46400000.0
2009-04-09 02:43:00,1.6876,1.68765,1.68715,1.68715,16000000.0
2009-04-09 02:44:00,1.68715,1.6876,1.6864,1.6864,117600000.0
2009-04-09 02:45:00,1.68635,1.6865,1.686,1.6863,76000000.0
2009-04-09 02:46:00,1.68645,1.6869,1.68645,1.6866,41600000.0
2009-04-09 02:47:00,1.68665,1.6867,1.68615,1.68625,59200000.0
2009-04-09 02:48:00,1.6862,1.68625,1.6862,1.68625,12800000.0
2009-04-09 02:49:00,1.68549,1.68582,1.68529,1.68565,52800000.0
2009-04-09 02:50:00,1.6861,1.68615,1.6853,1.68575,78600000.0
2009-04-09 02:51:00,1.6858,1.6861,1.6858,1.68605,98200000.0
2009-04-09 02:52:00,1.68605,1.68635,1.686,1.6863,34600000.0
2009-04-09 02:53:00,1.6864,1.6869,1.68635,1.68665,44600000.0
2009-04-09 02:54:00,1.68675,1.68765,1.68675,1.6876,153600000.0
2009-04-09 02:55:00,1.6875,1.6878,1.68715,1.6875,169000000.0
2009-04-09 02:56:00,1.6875,1.6875,1.687,1.687,40000000.0
2009-04-09 02:57:00,1.687,1.6873,1.6869,1.6869,35000000.0
2009-04-09 02:58:00,1.687,1.687,1.6856,1.6856,92200000.0
2009-04-09 02:59:00,1.68585,1.6873,1.68585,1.68685,139200000.0
2009-04-09 03:00:00,1.6869,1.6871,1.68665,1.6871,72000000.0
2009-04-09 03:01:00,1.687,1.68725,1.6868,1.68705,104000000.0
2009-04-09 03:02:00,1.687,1.6875,1.68665,1.68665,40000000.0
2009-04-09 03:03:00,1.68675,1.68765,1.68675,1.6876,275000000.0
2009-04-09 03:04:00,1.68775,1.6881,1.687,1.6872,143800000.0
2009-04-09 03:05:00,1.6872,1.6872,1.6872,1.6872,15400000.0
2009-04-09 03:06:00,1.6874,1.6878,1.6874,1.6878,22400000.0
2009-04-09 03:07:00,1.6878,1.68795,1.6875,1.68765,66800000.0
2009-04-09 03:08:00,1.6877,1.6877,1.6874,1.6874,31400000.0
2009-04-09 03:09:00,1.68735,1.68755,1.6869,1.6869,68200000.0
2009-04-09 03:10:00,1.687,1.68755,1.68665,1.68705,170800000.0
2009-04-09 03:11:00,1.68705,1.6874,1.68695,1.68725,193000000.0
2009-04-09 03:12:00,1.68725,1.6876,1.68725,1.68745,83000000.0
2009-04-09 03:13:00,1.6875,1.68755,1.6871,1.68725,392600000.0
2009-04-09 03:14:00,1.68735,1.68805,1.6867,1.6872,190400000.0
2009-04-09 03:15:00,1.6872,1.68795,1.6868,1.68685,204800000.0
2009-04-09 03:16:00,1.68705,1.68775,1.68685,1.68765,113800000.0
2009-04-09 03:17:00,1.6875,1.68765,1.68725,1.68755,40000000.0
2009-04-09 03:18:00,1.68735,1.68735,1.68715,1.6873,33600000.0
2009-04-09 03:19:00,1.6873,1.6873,1.68705,1.6871,59000000.0
2009-04-09 03:20:00,1.6871,1.6874,1.68705,1.6871,24400000.0
2009-04-09 03:21:00,1.68715,1.68755,1.68715,1.68755,19200000.0
2009-04-09 03:22:00,1.68745,1.68745,1.68745,1.68745,3200000.0
2009-04-09 03:23:00,1.68745,1.6875,1.68745,1.6875,32000000.0
2009-04-09 03:24:00,1.68755,1.68755,1.6875,1.6875,12800000.0
2009-04-09 03:25:00,1.6874,1.6876,1.68715,1.68715,71000000.0
2009-04-09 03:26:00,1.6872,1.68755,1.6872,1.68755,59200000.0
2009-04-09 03:27:00,1.6875,1.6875,1.68705,1.6872,46400000.0
2009-04-09 03:28:00,1.68735,1.68735,1.68715,1.6872,31800000.0
2009-04-09 03:29:00,1.68725,1.6874,1.68715,1.68715,23200000.0
2009-04-09 03:30:00,1.6871,1.6878,1.6866,1.68665,144000000.0
2009-04-09 03:31:00,1.6867,1.68695,1.6867,1.68695,51200000.0
2009-04-09 03:32:00,1.68695,1.68745,1.6861,1.6864,159200000.0
2009-04-09 03:33:00,1.6863,1.68695,1.68555,1.68675,266400000.0
2009-04-09 03:34:00,1.68675,1.6874,1.6865,1.6867,126200000.0
2009-04-09 03:35:00,1.68655,1.6868,1.6865,1.6868,111800000.0
2009-04-09 03:36:00,1.6868,1.6879,1.6868,1.6879,54400000.0
2009-04-09 03:37:00,1.6881,1.68845,1.68735,1.68745,108800000.0
2009-04-09 03:38:00,1.68755,1.68775,1.6875,1.6876,59200000.0
2009-04-09 03:39:00,1.68725,1.6875,1.6867,1.6868,79400000.0
2009-04-09 03:40:00,1.6867,1.68685,1.6867,1.6868,32000000.0
2009-04-09 03:41:00,1.6868,1.68685,1.6868,1.68685,12800000.0
2009-04-09 03:42:00,1.68685,1.68715,1.68645,1.68695,148800000.0
2009-04-09 03:43:00,1.6869,1.68755,1.6869,1.68755,94400000.0
2009-04-09 03:44:00,1.68755,1.68785,1.68715,1.6878,75000000.0
2009-04-09 03:45:00,1.6878,1.68795,1.68735,1.68755,76800000.0
2009-04-09 03:46:00,1.68755,1.68785,1.68755,1.68785,94000000.0
2009-04-09 03:47:00,1.68785,1.68785,1.68745,1.68745,12800000.0
2009-04-09 03:48:00,1.6876,1.6876,1.68725,1.68725,11200000.0
2009-04-09 03:49:00,1.6874,1.68755,1.6874,1.68755,33600000.0
2009-04-09 03:50:00,1.6875,1.68775,1.6875,1.6877,70400000.0
2009-04-09 03:51:00,1.6878,1.68785,1.6873,1.68765,59200000.0
2009-04-09 03:52:00,1.68775,1.68785,1.6875,1.68755,34400000.0
2009-04-09 03:53:00,1.6876,1.68765,1.6874,1.6874,42600000.0
2009-04-09 03:54:00,1.68745,1.6877,1.68735,1.6877,14400000.0
2009-04-09 03:55:00,1.68765,1.68765,1.68765,1.68765,6400000.0
2009-04-09 03:56:00,1.68765,1.68765,1.68765,1.68765,22400000.0
2009-04-09 03:57:00,1.68765,1.6878,1.68765,1.6877,21200000.0
2009-04-09 03:58:00,1.68775,1.68805,1.68775,1.6878,87400000.0
2009-04-09 03:59:00,1.68785,1.68785,1.68775,1.6878,38600000.0
2009-04-09 04:00:00,1.6879,1.6882,1.68785,1.6881,66600000.0
2009-04-09 04:01:00,1.6883,1.6885,1.6883,1.6885,48000000.0
2009-04-09 04:02:00,1.6885,1.6886,1.688,1.6882,52200000.0
2009-04-09 04:03:00,1.68815,1.689,1.688,1.68865,115600000.0
2009-04-09 04:04:00,1.68855,1.68855,1.68805,1.6883,69000000.0
2009-04-09 04:05:00,1.6883,1.68845,1.6883,1.68835,11200000.0
2009-04-09 04:06:00,1.68845,1.68845,1.6883,1.6883,44800000.0
2009-04-09 04:07:00,1.68835,1.68845,1.6883,1.6884,12800000.0
2009-04-09 04:08:00,1.68835,1.689,1.6883,1.68885,113600000.0
2009-04-09 04:09:00,1.68885,1.68885,1.6882,1.6883,28800000.0
2009-04-09 04:10:00,1.68835,1.68875,1.68835,1.68865,96800000.0
2009-04-09 04:11:00,1.68865,1.68895,1.68865,1.6889,35000000.0
2009-04-09 04:12:00,1.6887,1.6889,1.688,1.68885,54400000.0
2009-04-09 04:13:00,1.68895,1.68895,1.6885,1.68875,41600000.0
2009-04-09 04:14:00,1.68835,1.6887,1.68805,1.68805,133200000.0
2009-04-09 04:15:00,1.68815,1.68825,1.68745,1.68825,109200000.0
2009-04-09 04:16:00,1.68825,1.68825,1.68825,1.68825,8000000.0
2009-04-09 04:17:00,1.68825,1.68855,1.6882,1.68855,48000000.0
2009-04-09 04:18:00,1.6886,1.68875,1.68835,1.68835,52800000.0
2009-04-09 04:19:00,1.68835,1.68855,1.6883,1.68835,107200000.0
2009-04-09 04:20:00,1.68835,1.6889,1.68835,1.68865,99200000.0
2009-04-09 04:21:00,1.6886,1.68885,1.68855,1.6887,46200000.0
2009-04-09 04:22:00,1.68865,1.689,1.68845,1.68875,170600000.0
2009-04-09 04:23:00,1.6888,1.6891,1.6888,1.6888,25200000.0
2009-04-09 04:24:00,1.68875,1.68905,1.6884,1.6886,106000000.0
2009-04-09 04:25:00,1.68855,1.68875,1.68855,1.68865,93600000.0
2009-04-09 04:26:00,1.6886,1.68865,1.68855,1.68855,59800000.0
2009-04-09 04:27:00,1.68835,1.68835,1.6882,1.6883,20600000.0
2009-04-09 04:28:00,1.6883,1.68845,1.6883,1.68835,12800000.0
2009-04-09 04:29:00,1.68835,1.6886,1.68835,1.6886,23400000.0
2009-04-09 04:30:00,1.68823,1.68823,1.68795,1.688,17800000.0
2009-04-09 04:31:00,1.6887,1.6887,1.68865,1.68865,22200000.0
2009-04-09 04:32:00,1.68865,1.68875,1.68855,1.68875,22800000.0
2009-04-09 04:33:00,1.68875,1.6889,1.68875,1.6889,6400000.0
2009-04-09 04:34:00,1.68875,1.6888,1.6887,1.6888,13600000.0
2009-04-09 04:35:00,1.6888,1.6888,1.6888,1.6888,14400000.0
2009-04-09 04:36:00,1.6888,1.6888,1.68875,1.68875,11200000.0
2009-04-09 04:37:00,1.6888,1.6893,1.6888,1.6891,55600000.0
2009-04-09 04:38:00,1.6892,1.6892,1.6888,1.68895,22400000.0
2009-04-09 04:39:00,1.6889,1.6889,1.68865,1.68885,57200000.0
2009-04-09 04:40:00,1.6889,1.68915,1.6889,1.68915,9600000.0
2009-04-09 04:41:00,1.68895,1.68955,1.68865,1.689,118600000.0
2009-04-09 04:42:00,1.68905,1.68935,1.689,1.68935,82600000.0
2009-04-09 04:43:00,1.68895,1.6891,1.68855,1.6888,110200000.0
2009-04-09 04:44:00,1.6888,1.6889,1.68865,1.6889,66000000.0
2009-04-09 04:45:00,1.6889,1.689,1.68875,1.68895,38400000.0
2009-04-09 04:46:00,1.68875,1.68875,1.6887,1.6887,9600000.0
2009-04-09 04:47:00,1.68875,1.68885,1.68875,1.68875,28800000.0
2009-04-09 04:48:00,1.689,1.68905,1.68855,1.689,68600000.0
2009-04-09 04:49:00,1.68905,1.68925,1.689,1.6892,52800000.0
2009-04-09 04:50:00,1.68915,1.6893,1.68885,1.68895,37800000.0
2009-04-09 04:51:00,1.6889,1.6894,1.6888,1.6893,49600000.0
2009-04-09 04:52:00,1.6893,1.6893,1.6886,1.6892,32000000.0
2009-04-09 04:53:00,1.68915,1.6893,1.68835,1.6891,110400000.0
2009-04-09 04:54:00,1.6891,1.68915,1.68905,1.6891,12800000.0
2009-04-09 04:55:00,1.6891,1.68925,1.6891,1.68915,16000000.0
2009-04-09 04:56:00,1.6892,1.68955,1.6892,1.68945,71800000.0
2009-04-09 04:57:00,1.68945,1.68955,1.68895,1.6894,67800000.0
2009-04-09 04:58:00,1.68935,1.68945,1.6892,1.68945,63800000.0
2009-04-09 04:59:00,1.6894,1.6896,1.6886,1.68885,73400000.0
2009-04-09 05:00:00,1.6891,1.6898,1.6891,1.68935,113200000.0
2009-04-09 05:01:00,1.6895,1.6899,1.68915,1.6898,63800000.0
2009-04-09 05:02:00,1.68965,1.6899,1.68925,1.6899,81600000.0
2009-04-09 05:03:00,1.68975,1.69,1.6897,1.69,76000000.0
2009-04-09 05:04:00,1.6899,1.69045,1.6898,1.6898,60600000.0
2009-04-09 05:05:00,1.69,1.6903,1.6898,1.6902,118400000.0
2009-04-09 05:06:00,1.6902,1.6904,1.68995,1.68995,52400000.0
2009-04-09 05:07:00,1.68995,1.6901,1.68995,1.69005,15400000.0
2009-04-09 05:08:00,1.6902,1.6902,1.68955,1.68955,86600000.0
2009-04-09 05:09:00,1.68965,1.68995,1.68965,1.68975,36600000.0
2009-04-09 05:10:00,1.6897,1.6902,1.6895,1.6897,164000000.0
2009-04-09 05:11:00,1.6897,1.68975,1.68955,1.6896,114200000.0
2009-04-09 05:12:00,1.6896,1.6908,1.6896,1.69025,192000000.0
2009-04-09 05:13:00,1.69025,1.69045,1.69025,1.6903,57400000.0
2009-04-09 05:14:00,1.69025,1.69025,1.6895,1.68995,124000000.0
2009-04-09 05:15:00,1.69005,1.6904,1.6899,1.6904,86400000.0
2009-04-09 05:16:00,1.6904,1.6904,1.6898,1.68985,129400000.0
2009-04-09 05:17:00,1.68985,1.69,1.68975,1.68985,97600000.0
2009-04-09 05:18:00,1.6899,1.6903,1.6899,1.69005,104000000.0
2009-04-09 05:19:00,1.69,1.6901,1.6898,1.69,123800000.0
2009-04-09 05:20:00,1.69,1.6902,1.69,1.69005,59200000.0
2009-04-09 05:21:00,1.69005,1.69025,1.6899,1.68995,104000000.0
2009-04-09 05:22:00,1.68995,1.6901,1.68965,1.6897,136600000.0
2009-04-09 05:23:00,1.6898,1.6898,1.6894,1.6897,66600000.0
2009-04-09 05:24:00,1.6898,1.6898,1.68965,1.68965,50400000.0
2009-04-09 05:25:00,1.68965,1.6898,1.6896,1.6898,21800000.0
2009-04-09 05:26:00,1.68975,1.6898,1.6895,1.68975,25600000.0
2009-04-09 05:27:00,1.6897,1.6899,1.6894,1.6899,41600000.0
2009-04-09 05:28:00,1.68995,1.68995,1.6896,1.6898,38400000.0
2009-04-09 05:29:00,1.68985,1.69,1.68985,1.68995,9600000.0
2009-04-09 05:30:00,1.6899,1.69,1.68985,1.68985,24000000.0
2009-04-09 05:31:00,1.68975,1.68985,1.68975,1.6898,6400000.0
2009-04-09 05:32:00,1.6898,1.6898,1.68965,1.68975,51200000.0
2009-04-09 05:33:00,1.6897,1.6898,1.68965,1.6898,14400000.0
2009-04-09 05:34:00,1.6897,1.6897,1.6897,1.6897,3200000.0
2009-04-09 05:35:00,1.6897,1.68975,1.6897,1.68975,4800000.0
2009-04-09 05:36:00,1.6898,1.6898,1.6896,1.6896,14400000.0
2009-04-09 05:37:00,1.68975,1.68995,1.68975,1.68995,27200000.0
2009-04-09 05:38:00,1.68995,1.68995,1.68995,1.68995,29400000.0
2009-04-09 05:39:00,1.6898,1.69,1.6898,1.6899,16000000.0
2009-04-09 05:40:00,1.6902,1.69035,1.68985,1.69005,100800000.0
2009-04-09 05:41:00,1.68995,1.6906,1.68985,1.69055,41600000.0
2009-04-09 05:42:00,1.6908,1.6908,1.6901,1.69015,25600000.0
2009-04-09 05:43:00,1.6901,1.6906,1.6901,1.6906,15400000.0
2009-04-09 05:44:00,1.6906,1.6907,1.6902,1.6902,55600000.0
2009-04-09 05:45:00,1.6903,1.69075,1.69015,1.69075,77600000.0
2009-04-09 05:46:00,1.6907,1.69075,1.69025,1.6904,45400000.0
2009-04-09 05:47:00,1.69045,1.69125,1.69045,1.691,133000000.0
2009-04-09 05:48:00,1.69115,1.69115,1.69025,1.69035,151000000.0
2009-04-09 05:49:00,1.6905,1.6905,1.69035,1.6905,60800000.0
2009-04-09 05:50:00,1.69055,1.6907,1.69025,1.6905,161000000.0
2009-04-09 05:51:00,1.6905,1.6908,1.6904,1.69055,44800000.0
2009-04-09 05:52:00,1.69055,1.6906,1.6903,1.69045,93800000.0
2009-04-09 05:53:00,1.6901,1.6905,1.69005,1.6904,59600000.0
2009-04-09 05:54:00,1.69035,1.69055,1.6901,1.6901,57800000.0
2009-04-09 05:55:00,1.6901,1.69035,1.69,1.69005,98000000.0
2009-04-09 05:56:00,1.69015,1.69055,1.69,1.6903,75200000.0
2009-04-09 05:57:00,1.6904,1.6904,1.6899,1.69005,104400000.0
2009-04-09 05:58:00,1.69005,1.69005,1.6899,1.68995,28800000.0
2009-04-09 05:59:00,1.68985,1.6902,1.68975,1.6901,105600000.0
2009-04-09 06:00:00,1.69005,1.6901,1.6895,1.68995,41400000.0
2009-04-09 06:01:00,1.69,1.6904,1.6898,1.68995,70400000.0
2009-04-09 06:02:00,1.68995,1.6902,1.6898,1.6902,160000000.0
2009-04-09 06:03:00,1.6902,1.69045,1.6902,1.69025,51200000.0
2009-04-09 06:04:00,1.69045,1.6905,1.69025,1.6903,51200000.0
2009-04-09 06:05:00,1.6903,1.6906,1.69005,1.69025,74600000.0
2009-04-09 06:06:00,1.6902,1.69025,1.69015,1.69025,56000000.0
2009-04-09 06:07:00,1.69025,1.69025,1.69005,1.6901,65600000.0
2009-04-09 06:08:00,1.6901,1.69015,1.6901,1.69015,6400000.0
2009-04-09 06:09:00,1.69015,1.6906,1.69015,1.6906,52800000.0
2009-04-09 06:10:00,1.69065,1.6908,1.69065,1.69075,54400000.0
2009-04-09 06:11:00,1.6907,1.69075,1.69065,1.69075,48000000.0
2009-04-09 06:12:00,1.6911,1.6914,1.69025,1.69045,147800000.0
2009-04-09 06:13:00,1.69045,1.6909,1.69035,1.6908,151400000.0
2009-04-09 06:14:00,1.6908,1.6908,1.6902,1.69075,117800000.0
2009-04-09 06:15:00,1.6907,1.69085,1.6901,1.69055,97000000.0
2009-04-09 06:16:00,1.6906,1.6906,1.69045,1.6905,48000000.0
2009-04-09 06:17:00,1.6905,1.69055,1.6905,1.6905,16000000.0
2009-04-09 06:18:00,1.6905,1.69055,1.69035,1.69055,49200000.0
2009-04-09 06:19:00,1.69045,1.69045,1.69045,1.69045,14400000.0
2009-04-09 06:20:00,1.69055,1.6911,1.6905,1.6908,73400000.0
2009-04-09 06:21:00,1.6908,1.6908,1.6908,1.6908,6400000.0
2009-04-09 06:22:00,1.69075,1.691,1.69065,1.691,57600000.0
2009-04-09 06:23:00,1.6911,1.69165,1.69095,1.69165,41600000.0
2009-04-09 06:24:00,1.6917,1.6917,1.69115,1.69125,91200000.0
2009-04-09 06:25:00,1.69165,1.69175,1.6914,1.6916,89600000.0
2009-04-09 06:26:00,1.6916,1.69195,1.6916,1.69185,102200000.0
2009-04-09 06:27:00,1.6919,1.69225,1.6919,1.69225,102400000.0
2009-04-09 06:28:00,1.6922,1.69255,1.692,1.69235,94600000.0
2009-04-09 06:29:00,1.6923,1.6927,1.69205,1.69215,97400000.0
2009-04-09 06:30:00,1.6921,1.6923,1.69185,1.692,115400000.0
2009-04-09 06:31:00,1.69205,1.69255,1.692,1.6923,122200000.0
2009-04-09 06:32:00,1.69245,1.693,1.69225,1.6924,136400000.0
2009-04-09 06:33:00,1.69255,1.69295,1.6922,1.6924,106600000.0
2009-04-09 06:34:00,1.6924,1.6924,1.6919,1.69215,78400000.0
2009-04-09 06:35:00,1.6921,1.6921,1.69165,1.69165,38400000.0
2009-04-09 06:36:00,1.69165,1.69265,1.69155,1.6921,139200000.0
2009-04-09 06:37:00,1.6921,1.6927,1.69205,1.69235,114400000.0
2009-04-09 06:38:00,1.69235,1.69275,1.6918,1.6918,134400000.0
2009-04-09 06:39:00,1.6918,1.69275,1.6918,1.69195,96400000.0
2009-04-09 06:40:00,1.69185,1.69195,1.69145,1.6919,107200000.0
2009-04-09 06:41:00,1.6918,1.69225,1.6916,1.69225,68000000.0
2009-04-09 06:42:00,1.6923,1.6923,1.692,1.692,14400000.0
2009-04-09 06:43:00,1.6922,1.6927,1.69175,1.69175,157200000.0
2009-04-09 06:44:00,1.69175,1.69175,1.6912,1.69155,57400000.0
2009-04-09 06:45:00,1.6915,1.6921,1.69115,1.6917,67200000.0
2009-04-09 06:46:00,1.6917,1.69195,1.69155,1.69185,60800000.0
2009-04-09 06:47:00,1.6919,1.69215,1.69125,1.6914,180200000.0
2009-04-09 06:48:00,1.6915,1.69255,1.6914,1.6925,175200000.0
2009-04-09 06:49:00,1.6925,1.6926,1.69235,1.6924,143800000.0
2009-04-09 06:50:00,1.69235,1.69265,1.69185,1.69255,191800000.0
2009-04-09 06:51:00,1.69245,1.69255,1.6919,1.6923,196200000.0
2009-04-09 06:52:00,1.69225,1.69225,1.6917,1.69185,137200000.0
2009-04-09 06:53:00,1.69185,1.69255,1.6916,1.69245,110400000.0
2009-04-09 06:54:00,1.6924,1.6924,1.6917,1.6918,67600000.0
2009-04-09 06:55:00,1.6918,1.6922,1.69165,1.69195,99200000.0
2009-04-09 06:56:00,1.69195,1.69245,1.69195,1.6922,44800000.0
2009-04-09 06:57:00,1.69215,1.69225,1.6918,1.6918,78400000.0
2009-04-09 06:58:00,1.69185,1.6921,1.6918,1.69205,57600000.0
2009-04-09 06:59:00,1.6921,1.6922,1.6921,1.6922,16000000.0
2009-04-09 07:00:00,1.6924,1.69275,1.69205,1.69215,160000000.0
2009-04-09 07:01:00,1.69225,1.6926,1.69225,1.6924,68800000.0
2009-04-09 07:02:00,1.6924,1.6925,1.6922,1.6922,141600000.0
2009-04-09 07:03:00,1.6923,1.6923,1.692,1.6922,166400000.0
2009-04-09 07:04:00,1.69225,1.69235,1.6921,1.6923,46400000.0
2009-04-09 07:05:00,1.69225,1.69295,1.69215,1.6927,97400000.0
2009-04-09 07:06:00,1.6927,1.6928,1.6926,1.69265,67000000.0
2009-04-09 07:07:00,1.69265,1.6927,1.69265,1.6927,12800000.0
2009-04-09 07:08:00,1.6927,1.6928,1.6926,1.6927,57000000.0
2009-04-09 07:09:00,1.6929,1.6931,1.6926,1.6927,70800000.0
2009-04-09 07:10:00,1.69275,1.6929,1.6927,1.6929,13600000.0
2009-04-09 07:11:00,1.6929,1.69295,1.69285,1.6929,22400000.0
2009-04-09 07:12:00,1.6929,1.693,1.69275,1.6929,86200000.0
2009-04-09 07:13:00,1.69305,1.69315,1.69305,1.69315,22400000.0
2009-04-09 07:14:00,1.69315,1.69335,1.69315,1.69335,78400000.0
2009-04-09 07:15:00,1.6934,1.6938,1.69235,1.6927,93200000.0
2009-04-09 07:16:00,1.69275,1.69275,1.6926,1.6926,10000000.0
2009-04-09 07:17:00,1.6926,1.6931,1.69245,1.6931,107200000.0
2009-04-09 07:18:00,1.6931,1.6936,1.6931,1.6936,160400000.0
2009-04-09 07:19:00,1.69375,1.6939,1.69315,1.69315,125600000.0
2009-04-09 07:20:00,1.69305,1.6931,1.6926,1.69285,99600000.0
2009-04-09 07:21:00,1.69285,1.69305,1.69285,1.69305,11200000.0
2009-04-09 07:22:00,1.69315,1.69345,1.69315,1.69345,63000000.0
2009-04-09 07:23:00,1.6935,1.69365,1.6935,1.69365,61200000.0
2009-04-09 07:24:00,1.69365,1.69415,1.69365,1.69395,68600000.0
2009-04-09 07:25:00,1.694,1.694,1.69375,1.69375,28000000.0
2009-04-09 07:26:00,1.6938,1.6938,1.69305,1.69315,75600000.0
2009-04-09 07:27:00,1.69295,1.69305,1.6928,1.693,137400000.0
2009-04-09 07:28:00,1.69305,1.69315,1.69255,1.6928,85200000.0
2009-04-09 07:29:00,1.6927,1.69285,1.6917,1.6924,134400000.0
2009-04-09 07:30:00,1.6927,1.693,1.6925,1.6927,68800000.0
2009-04-09 07:31:00,1.6926,1.6927,1.6923,1.6927,71800000.0
2009-04-09 07:32:00,1.6927,1.69275,1.69225,1.6923,70400000.0
2009-04-09 07:33:00,1.6924,1.69245,1.6922,1.6923,59200000.0
2009-04-09 07:34:00,1.69235,1.69265,1.69235,1.6924,51000000.0
2009-04-09 07:35:00,1.6924,1.6926,1.6924,1.69255,15800000.0
2009-04-09 07:36:00,1.69255,1.6928,1.69225,1.69265,96800000.0
2009-04-09 07:37:00,1.6926,1.69265,1.6924,1.69245,14400000.0
2009-04-09 07:38:00,1.69255,1.69255,1.6921,1.6923,114600000.0
2009-04-09 07:39:00,1.6923,1.69245,1.6921,1.6922,122400000.0
2009-04-09 07:40:00,1.6922,1.69245,1.6922,1.69225,86400000.0
2009-04-09 07:41:00,1.6923,1.6923,1.6921,1.69225,22400000.0
2009-04-09 07:42:00,1.6922,1.69235,1.69195,1.6922,87200000.0
2009-04-09 07:43:00,1.6922,1.69225,1.6921,1.6921,20800000.0
2009-04-09 07:44:00,1.6921,1.6921,1.69175,1.69185,41600000.0
2009-04-09 07:45:00,1.6919,1.69225,1.69185,1.6919,52200000.0
2009-04-09 07:46:00,1.69195,1.69225,1.6918,1.69215,78400000.0
2009-04-09 07:47:00,1.69205,1.6922,1.6918,1.69185,28800000.0
2009-04-09 07:48:00,1.6918,1.6921,1.69165,1.6921,65600000.0
2009-04-09 07:49:00,1.69215,1.69225,1.6919,1.692,57600000.0
2009-04-09 07:50:00,1.69195,1.6922,1.69185,1.6922,62400000.0
2009-04-09 07:51:00,1.6922,1.6922,1.692,1.69205,51200000.0
2009-04-09 07:52:00,1.69205,1.69215,1.692,1.6921,52800000.0
2009-04-09 07:53:00,1.6921,1.69215,1.69165,1.69185,173800000.0
2009-04-09 07:54:00,1.6918,1.69205,1.6917,1.69175,70400000.0
2009-04-09 07:55:00,1.69175,1.69225,1.69175,1.69195,127200000.0
2009-04-09 07:56:00,1.692,1.692,1.6915,1.6916,162000000.0
2009-04-09 07:57:00,1.69175,1.69185,1.6916,1.6918,91200000.0
2009-04-09 07:58:00,1.6918,1.69225,1.69175,1.69175,101200000.0
2009-04-09 07:59:00,1.6917,1.6917,1.69105,1.6912,140000000.0
2009-04-09 08:00:00,1.69125,1.6915,1.69095,1.69095,96400000.0
2009-04-09 08:01:00,1.69095,1.69105,1.69085,1.69105,61600000.0
2009-04-09 08:02:00,1.691,1.6915,1.6907,1.69145,207600000.0
2009-04-09 08:03:00,1.69155,1.69155,1.6911,1.6911,103000000.0
2009-04-09 08:04:00,1.6911,1.6914,1.691,1.69105,192400000.0
2009-04-09 08:05:00,1.6911,1.6915,1.69095,1.69145,204000000.0
2009-04-09 08:06:00,1.69145,1.6915,1.69095,1.6914,222200000.0
2009-04-09 08:07:00,1.69145,1.6915,1.6907,1.6911,278200000.0
2009-04-09 08:08:00,1.69115,1.69165,1.6908,1.6915,226400000.0
2009-04-09 08:09:00,1.69165,1.69205,1.69135,1.6919,174200000.0
2009-04-09 08:10:00,1.6919,1.6922,1.69155,1.69165,178600000.0
2009-04-09 08:11:00,1.69165,1.6918,1.6911,1.6918,231600000.0
2009-04-09 08:12:00,1.6918,1.6918,1.69065,1.6908,264600000.0
2009-04-09 08:13:00,1.6908,1.6911,1.6905,1.69095,140800000.0
2009-04-09 08:14:00,1.69085,1.6911,1.69005,1.6902,237800000.0
2009-04-09 08:15:00,1.6902,1.6913,1.6902,1.6913,143400000.0
2009-04-09 08:16:00,1.6913,1.6913,1.691,1.69115,81400000.0
2009-04-09 08:17:00,1.6913,1.69155,1.69115,1.69145,134400000.0
2009-04-09 08:18:00,1.69145,1.6917,1.69105,1.69155,211600000.0
2009-04-09 08:19:00,1.69155,1.6916,1.6912,1.6916,149400000.0
2009-04-09 08:20:00,1.69165,1.692,1.69165,1.6919,206800000.0
2009-04-09 08:21:00,1.69195,1.69215,1.69175,1.69175,186400000.0
2009-04-09 08:22:00,1.69175,1.6919,1.69125,1.6913,152400000.0
2009-04-09 08:23:00,1.69145,1.6918,1.69115,1.6912,130200000.0
2009-04-09 08:24:00,1.6913,1.69155,1.6913,1.69145,88800000.0
2009-04-09 08:25:00,1.6915,1.6916,1.6905,1.69095,194600000.0
2009-04-09 08:26:00,1.691,1.69165,1.691,1.69165,227200000.0
2009-04-09 08:27:00,1.6917,1.6917,1.69115,1.69145,189000000.0
2009-04-09 08:28:00,1.69145,1.69155,1.6909,1.69095,157400000.0
2009-04-09 08:29:00,1.691,1.69145,1.6909,1.6913,78400000.0
2009-04-09 08:30:00,1.6913,1.6915,1.691,1.6915,123000000.0
2009-04-09 08:31:00,1.69145,1.69165,1.69145,1.6915,98400000.0
2009-04-09 08:32:00,1.6915,1.6918,1.6913,1.6918,187400000.0
2009-04-09 08:33:00,1.6918,1.69485,1.6913,1.69455,362000000.0
2009-04-09 08:34:00,1.6945,1.69485,1.6937,1.6937,332200000.0
2009-04-09 08:35:00,1.6937,1.69465,1.6933,1.694,580000000.0
2009-04-09 08:36:00,1.6939,1.6943,1.6923,1.69255,436800000.0
2009-04-09 08:37:00,1.69255,1.6936,1.69245,1.6936,329200000.0
2009-04-09 08:38:00,1.69355,1.6936,1.69245,1.69275,346000000.0
2009-04-09 08:39:00,1.6928,1.69345,1.6921,1.6921,342200000.0
2009-04-09 08:40:00,1.69205,1.6925,1.69155,1.6921,319400000.0
2009-04-09 08:41:00,1.6921,1.69225,1.6909,1.69135,445800000.0
2009-04-09 08:42:00,1.69145,1.6918,1.69125,1.69145,343000000.0
2009-04-09 08:43:00,1.69145,1.69215,1.69135,1.6921,265000000.0
2009-04-09 08:44:00,1.69215,1.69225,1.69135,1.6921,328800000.0
2009-04-09 08:45:00,1.6921,1.6926,1.69145,1.6915,363800000.0
2009-04-09 08:46:00,1.6915,1.6918,1.6904,1.6905,424200000.0
2009-04-09 08:47:00,1.6905,1.6911,1.6905,1.691,421200000.0
2009-04-09 08:48:00,1.691,1.6913,1.6906,1.6906,248800000.0
2009-04-09 08:49:00,1.69065,1.6912,1.6906,1.691,240800000.0
2009-04-09 08:50:00,1.69075,1.69115,1.69,1.69055,541400000.0
2009-04-09 08:51:00,1.69075,1.6908,1.6891,1.6891,513800000.0
2009-04-09 08:52:00,1.6891,1.6894,1.68855,1.689,525000000.0
2009-04-09 08:53:00,1.68895,1.68935,1.68795,1.68865,404000000.0
2009-04-09 08:54:00,1.6886,1.68895,1.68825,1.6886,250800000.0
2009-04-09 08:55:00,1.6887,1.68925,1.6883,1.6885,468200000.0
2009-04-09 08:56:00,1.68845,1.6889,1.68675,1.687,561400000.0
2009-04-09 08:57:00,1.687,1.68715,1.6864,1.6869,372200000.0
2009-04-09 08:58:00,1.6869,1.6879,1.6869,1.68775,386600000.0
2009-04-09 08:59:00,1.6878,1.6882,1.68745,1.68745,337200000.0
2009-04-09 09:00:00,1.68745,1.6876,1.6869,1.6873,411999999.0
2009-04-09 09:01:00,1.6875,1.68765,1.6868,1.6872,551800000.0
2009-04-09 09:02:00,1.6872,1.6876,1.6866,1.6874,472800000.0
2009-04-09 09:03:00,1.68705,1.6873,1.68635,1.68675,520400000.0
2009-04-09 09:04:00,1.6862,1.6865,1.68505,1.6853,642000000.0
2009-04-09 09:05:00,1.6853,1.68585,1.6853,1.6853,511199999.0
2009-04-09 09:06:00,1.68525,1.686,1.6851,1.6858,347800000.0
2009-04-09 09:07:00,1.68555,1.68675,1.68555,1.68665,378200000.0
2009-04-09 09:08:00,1.68665,1.6869,1.6863,1.6865,591000000.0
2009-04-09 09:09:00,1.6866,1.687,1.6865,1.687,239800000.0
2009-04-09 09:10:00,1.68705,1.68705,1.68435,1.68475,597199999.0
2009-04-09 09:11:00,1.68475,1.6852,1.6835,1.6837,506800000.0
2009-04-09 09:12:00,1.6836,1.6843,1.6831,1.68325,589000000.0
2009-04-09 09:13:00,1.68315,1.684,1.68295,1.6838,426000000.0
2009-04-09 09:14:00,1.6839,1.68405,1.6831,1.6834,464800000.0
2009-04-09 09:15:00,1.68345,1.6837,1.683,1.6836,509600000.0
2009-04-09 09:16:00,1.68355,1.68395,1.6834,1.68385,434000000.0
2009-04-09 09:17:00,1.6838,1.68395,1.6832,1.68335,473399998.0
2009-04-09 09:18:00,1.68335,1.6839,1.68335,1.6839,428400000.0
2009-04-09 09:19:00,1.684,1.6843,1.6836,1.68425,431000000.0
2009-04-09 09:20:00,1.68425,1.6844,1.68375,1.68425,441200000.0
2009-04-09 09:21:00,1.68425,1.68455,1.6841,1.68445,338400000.0
2009-04-09 09:22:00,1.68455,1.68475,1.68445,1.68475,317000000.0
2009-04-09 09:23:00,1.68475,1.68515,1.68435,1.68515,422200000.0
2009-04-09 09:24:00,1.685,1.6853,1.6849,1.68505,339000000.0
2009-04-09 09:25:00,1.68515,1.6864,1.68505,1.68605,494400000.0
2009-04-09 09:26:00,1.6862,1.68635,1.6856,1.68605,534800000.0
2009-04-09 09:27:00,1.68605,1.6867,1.68605,1.68655,457000000.0
2009-04-09 09:28:00,1.6865,1.68675,1.68645,1.6866,344000000.0
2009-04-09 09:29:00,1.6866,1.6875,1.6864,1.6872,535800000.0
2009-04-09 09:30:00,1.6872,1.68955,1.6872,1.68935,463400000.0
2009-04-09 09:31:00,1.68935,1.68955,1.68805,1.6886,521800000.0
2009-04-09 09:32:00,1.6886,1.6895,1.6884,1.6893,362400000.0
2009-04-09 09:33:00,1.68935,1.69005,1.6893,1.6899,293800000.0
2009-04-09 09:34:00,1.68985,1.69125,1.68985,1.6911,402600000.0
2009-04-09 09:35:00,1.6912,1.69135,1.6897,1.68975,407200000.0
2009-04-09 09:36:00,1.68975,1.6899,1.6891,1.6891,361200000.0
2009-04-09 09:37:00,1.6891,1.68945,1.68875,1.6891,268000000.0
2009-04-09 09:38:00,1.68905,1.68945,1.68865,1.6889,391600001.0
2009-04-09 09:39:00,1.689,1.6894,1.6889,1.6893,230800000.0
2009-04-09 09:40:00,1.68915,1.68925,1.6872,1.6872,344000001.0
2009-04-09 09:41:00,1.687,1.6877,1.6862,1.6862,419000000.0
2009-04-09 09:42:00,1.6861,1.68665,1.6858,1.6866,493400000.0
2009-04-09 09:43:00,1.6866,1.68725,1.6841,1.68435,535000000.0
2009-04-09 09:44:00,1.68435,1.68515,1.6841,1.6844,572999999.0
2009-04-09 09:45:00,1.6844,1.68485,1.6839,1.68425,295600000.0
2009-04-09 09:46:00,1.6843,1.68465,1.68365,1.6838,573600000.0
2009-04-09 09:47:00,1.68385,1.68385,1.68255,1.68295,494600000.0
2009-04-09 09:48:00,1.68295,1.68345,1.68285,1.6832,453600000.0
2009-04-09 09:49:00,1.6831,1.68325,1.68275,1.6831,434400000.0
2009-04-09 09:50:00,1.6831,1.6834,1.683,1.6833,343400000.0
2009-04-09 09:51:00,1.68355,1.68355,1.683,1.683,216800000.0
2009-04-09 09:52:00,1.6829,1.68345,1.68285,1.6831,443000000.0
2009-04-09 09:53:00,1.68295,1.68315,1.6804,1.68145,492200000.0
2009-04-09 09:54:00,1.68145,1.6821,1.6812,1.6821,397600000.0
2009-04-09 09:55:00,1.6821,1.68225,1.68115,1.68125,281600000.0
2009-04-09 09:56:00,1.6812,1.6819,1.68095,1.6819,421599999.0
2009-04-09 09:57:00,1.68185,1.682,1.6806,1.68065,494000000.0
2009-04-09 09:58:00,1.68055,1.6816,1.68055,1.6816,272800000.0
2009-04-09 09:59:00,1.68165,1.6825,1.6811,1.6811,445000000.0
2009-04-09 10:00:00,1.6811,1.68145,1.67945,1.68145,451600000.0
2009-04-09 10:01:00,1.68145,1.6817,1.68085,1.681,496200000.0
2009-04-09 10:02:00,1.68095,1.6817,1.68085,1.68095,410600000.0
2009-04-09 10:03:00,1.6809,1.68125,1.6808,1.68125,296200000.0
2009-04-09 10:04:00,1.6812,1.6813,1.68095,1.6813,296200000.0
2009-04-09 10:05:00,1.6811,1.68145,1.68095,1.6813,293000000.0
2009-04-09 10:06:00,1.68125,1.6817,1.6811,1.6817,403599999.0
2009-04-09 10:07:00,1.6817,1.68225,1.6815,1.68185,459800000.0
2009-04-09 10:08:00,1.6819,1.6819,1.68125,1.6815,290600000.0
2009-04-09 10:09:00,1.68145,1.6819,1.6814,1.6818,115200000.0
2009-04-09 10:10:00,1.6818,1.68205,1.6812,1.68135,390200000.0
2009-04-09 10:11:00,1.68155,1.68175,1.6813,1.6815,421200000.0
2009-04-09 10:12:00,1.6815,1.68295,1.6815,1.6826,523400000.0
2009-04-09 10:13:00,1.68265,1.68265,1.6812,1.68145,538600000.0
2009-04-09 10:14:00,1.6815,1.68165,1.68125,1.68155,317200000.0
2009-04-09 10:15:00,1.68165,1.6819,1.6813,1.6816,354400000.0
2009-04-09 10:16:00,1.6816,1.6818,1.68125,1.6814,295600000.0
2009-04-09 10:17:00,1.6814,1.6815,1.68105,1.68105,323400000.0
2009-04-09 10:18:00,1.68115,1.6813,1.6803,1.681,448200000.0
2009-04-09 10:19:00,1.681,1.681,1.6794,1.6794,428800000.0
2009-04-09 10:20:00,1.67925,1.67945,1.6787,1.67895,458000000.0
2009-04-09 10:21:00,1.67895,1.6798,1.67895,1.67965,444800000.0
2009-04-09 10:22:00,1.67965,1.6798,1.6791,1.6791,405400000.0
2009-04-09 10:23:00,1.67915,1.6797,1.67855,1.6786,497800000.0
2009-04-09 10:24:00,1.6786,1.68025,1.6782,1.6797,519400000.0
2009-04-09 10:25:00,1.67965,1.6824,1.67955,1.6824,477000000.0
2009-04-09 10:26:00,1.68235,1.68275,1.68045,1.68105,524200000.0
2009-04-09 10:27:00,1.68105,1.6821,1.681,1.682,191800000.0
2009-04-09 10:28:00,1.682,1.68245,1.68165,1.6824,354000000.0
2009-04-09 10:29:00,1.68245,1.6829,1.68185,1.68215,285600000.0
2009-04-09 10:30:00,1.68215,1.6838,1.68175,1.6835,245400000.0
2009-04-09 10:31:00,1.6835,1.6846,1.68305,1.6838,347800000.0
2009-04-09 10:32:00,1.6841,1.68425,1.68355,1.68355,265400000.0
2009-04-09 10:33:00,1.68355,1.6842,1.68355,1.6842,241000000.0
2009-04-09 10:34:00,1.6842,1.68425,1.6839,1.684,168600000.0
2009-04-09 10:35:00,1.68385,1.684,1.6829,1.68295,244400000.0
2009-04-09 10:36:00,1.68305,1.6833,1.68215,1.6823,295600000.0
2009-04-09 10:37:00,1.6823,1.6824,1.6808,1.6808,432800000.0
2009-04-09 10:38:00,1.6808,1.68115,1.68015,1.6803,387400000.0
2009-04-09 10:39:00,1.6803,1.68195,1.6803,1.6811,363400000.0
2009-04-09 10:40:00,1.68095,1.6812,1.68015,1.6802,602800000.0
2009-04-09 10:41:00,1.6802,1.6807,1.68,1.68055,389200000.0
2009-04-09 10:42:00,1.6807,1.6817,1.67985,1.67985,434000000.0
2009-04-09 10:43:00,1.67985,1.6806,1.6796,1.6796,440800000.0
2009-04-09 10:44:00,1.67965,1.68075,1.6796,1.68045,321200000.0
2009-04-09 10:45:00,1.68045,1.68065,1.6799,1.6801,306000000.0
2009-04-09 10:46:00,1.68005,1.68025,1.6797,1.67975,296400000.0
2009-04-09 10:47:00,1.67985,1.6802,1.67935,1.6796,231400001.0
2009-04-09 10:48:00,1.6796,1.6796,1.6775,1.67845,494400000.0
2009-04-09 10:49:00,1.67845,1.67915,1.6781,1.67905,357400000.0
2009-04-09 10:50:00,1.6791,1.67915,1.67835,1.67895,430600000.0
2009-04-09 10:51:00,1.6789,1.6791,1.67875,1.67905,271200000.0
2009-04-09 10:52:00,1.67895,1.67915,1.67835,1.6786,237200000.0
2009-04-09 10:53:00,1.6787,1.67975,1.6785,1.6796,209200000.0
2009-04-09 10:54:00,1.6796,1.67985,1.67915,1.6796,179600000.0
2009-04-09 10:55:00,1.6795,1.6797,1.67915,1.6792,177600000.0
2009-04-09 10:56:00,1.6792,1.6792,1.6788,1.67895,225400000.0
2009-04-09 10:57:00,1.679,1.67915,1.67895,1.67895,235000000.0
2009-04-09 10:58:00,1.6789,1.67925,1.67875,1.679,240600000.0
2009-04-09 10:59:00,1.6791,1.67945,1.6785,1.67905,229600000.0
2009-04-09 11:00:00,1.67905,1.68,1.679,1.67925,419600000.0
2009-04-09 11:01:00,1.67925,1.6798,1.6792,1.6796,222800000.0
2009-04-09 11:02:00,1.67965,1.68025,1.67945,1.67975,406200000.0
2009-04-09 11:03:00,1.67975,1.68065,1.6795,1.6798,312400000.0
2009-04-09 11:04:00,1.67985,1.68035,1.6798,1.68005,458400000.0
2009-04-09 11:05:00,1.67985,1.67995,1.67915,1.67935,350600000.0
2009-04-09 11:06:00,1.6793,1.67935,1.67875,1.67895,300800000.0
2009-04-09 11:07:00,1.67895,1.6793,1.67855,1.6787,483200000.0
2009-04-09 11:08:00,1.6787,1.6792,1.67865,1.67895,422600000.0
2009-04-09 11:09:00,1.67895,1.6793,1.6785,1.6788,339000000.0
2009-04-09 11:10:00,1.6788,1.67895,1.6784,1.67865,302400000.0
2009-04-09 11:11:00,1.6787,1.67955,1.67855,1.67955,313800000.0
2009-04-09 11:12:00,1.67955,1.68105,1.67945,1.68035,291600000.0
2009-04-09 11:13:00,1.68035,1.6806,1.68,1.6805,266200000.0
2009-04-09 11:14:00,1.68045,1.6806,1.67985,1.68,494400000.0
2009-04-09 11:15:00,1.68,1.68135,1.68,1.6808,437400000.0
2009-04-09 11:16:00,1.68085,1.681,1.67995,1.6807,380000000.0
2009-04-09 11:17:00,1.68075,1.681,1.68035,1.68055,189800000.0
2009-04-09 11:18:00,1.6804,1.6806,1.68005,1.6801,449600000.0
2009-04-09 11:19:00,1.68005,1.68045,1.67995,1.68045,321000000.0
2009-04-09 11:20:00,1.68045,1.6808,1.68005,1.68045,360800000.0
2009-04-09 11:21:00,1.68045,1.68045,1.6795,1.67975,366600000.0
2009-04-09 11:22:00,1.6799,1.68025,1.6797,1.68025,298000000.0
2009-04-09 11:23:00,1.6799,1.6801,1.67965,1.67995,270600000.0
2009-04-09 11:24:00,1.67995,1.68055,1.6794,1.68055,460200000.0
2009-04-09 11:25:00,1.6805,1.6811,1.68015,1.6809,375600000.0
2009-04-09 11:26:00,1.6809,1.6811,1.6804,1.6809,487200000.0
2009-04-09 11:27:00,1.681,1.6822,1.681,1.68215,492000000.0
2009-04-09 11:28:00,1.6822,1.68255,1.68125,1.6816,512800000.0
2009-04-09 11:29:00,1.68165,1.68175,1.6802,1.6802,547400000.0
2009-04-09 11:30:00,1.68005,1.6815,1.68005,1.68145,432799999.0
2009-04-09 11:31:00,1.6815,1.68225,1.68085,1.6822,413200000.0
2009-04-09 11:32:00,1.6822,1.6822,1.68145,1.6819,305400000.0
2009-04-09 11:33:00,1.68155,1.6822,1.68135,1.6814,382000000.0
2009-04-09 11:34:00,1.6814,1.68195,1.68115,1.68135,307400000.0
2009-04-09 11:35:00,1.6815,1.6818,1.6809,1.6809,455400000.0
2009-04-09 11:36:00,1.68075,1.6808,1.68005,1.6803,419800000.0
2009-04-09 11:37:00,1.68025,1.6811,1.68,1.6811,347400000.0
2009-04-09 11:38:00,1.681,1.6813,1.68045,1.681,552200000.0
2009-04-09 11:39:00,1.68095,1.6813,1.67945,1.6796,488800000.0
2009-04-09 11:40:00,1.6796,1.67995,1.6791,1.6792,560600000.0
2009-04-09 11:41:00,1.67915,1.6796,1.67825,1.6792,519400000.0
2009-04-09 11:42:00,1.6791,1.6795,1.6787,1.67875,484600000.0
2009-04-09 11:43:00,1.67875,1.6801,1.67875,1.68,382200000.0
2009-04-09 11:44:00,1.67995,1.68135,1.67955,1.68065,532600001.0
2009-04-09 11:45:00,1.68055,1.6808,1.67985,1.68005,598600000.0
2009-04-09 11:46:00,1.67995,1.68025,1.6799,1.68015,310600000.0
2009-04-09 11:47:00,1.68015,1.6803,1.68015,1.68015,298600000.0
2009-04-09 11:48:00,1.68015,1.68015,1.67935,1.67965,194600000.0
2009-04-09 11:49:00,1.67965,1.68055,1.67955,1.6804,344800000.0
2009-04-09 11:50:00,1.6801,1.68055,1.6797,1.6801,390600000.0
2009-04-09 11:51:00,1.6801,1.68125,1.68,1.68115,333600000.0
2009-04-09 11:52:00,1.6812,1.68165,1.68075,1.6811,379800000.0
2009-04-09 11:53:00,1.68095,1.6816,1.68085,1.68145,184800000.0
2009-04-09 11:54:00,1.68145,1.68275,1.6808,1.68275,270600000.0
2009-04-09 11:55:00,1.68235,1.6824,1.68165,1.6823,294800000.0
2009-04-09 11:56:00,1.6821,1.6825,1.68175,1.68215,282200000.0
2009-04-09 11:57:00,1.68215,1.6826,1.68205,1.6824,246200000.0
2009-04-09 11:58:00,1.68245,1.68245,1.68085,1.68155,309800000.0
2009-04-09 11:59:00,1.68145,1.68195,1.68105,1.68125,207000000.0
2009-04-09 12:00:00,1.6812,1.68165,1.68105,1.68125,284400000.0
2009-04-09 12:01:00,1.68125,1.6815,1.6808,1.6811,285600000.0
2009-04-09 12:02:00,1.6811,1.6815,1.68055,1.68075,380600000.0
2009-04-09 12:03:00,1.68075,1.6815,1.68075,1.6815,185600000.0
2009-04-09 12:04:00,1.68135,1.6818,1.6809,1.68165,298200000.0
2009-04-09 12:05:00,1.68155,1.6816,1.6803,1.6805,225800000.0
2009-04-09 12:06:00,1.68045,1.6806,1.68035,1.6804,273000000.0
2009-04-09 12:07:00,1.68045,1.68085,1.6802,1.68065,327800000.0
2009-04-09 12:08:00,1.6808,1.6808,1.6803,1.6803,204000000.0
2009-04-09 12:09:00,1.6804,1.6804,1.6801,1.68025,189400000.0
2009-04-09 12:10:00,1.68025,1.6803,1.67995,1.68025,180000000.0
2009-04-09 12:11:00,1.68025,1.6803,1.6801,1.6803,85000000.0
2009-04-09 12:12:00,1.68035,1.6806,1.6798,1.67995,139200000.0
2009-04-09 12:13:00,1.67995,1.6804,1.6799,1.6803,188400000.0
2009-04-09 12:14:00,1.68035,1.68125,1.68035,1.6812,282599999.0
2009-04-09 12:15:00,1.68125,1.68145,1.68085,1.6811,412400000.0
2009-04-09 12:16:00,1.6812,1.6813,1.6807,1.6807,185400000.0
2009-04-09 12:17:00,1.6807,1.6815,1.6807,1.6815,134200000.0
2009-04-09 12:18:00,1.6815,1.6816,1.6812,1.6816,82000000.0
2009-04-09 12:19:00,1.6816,1.68185,1.68145,1.68175,161800000.0
2009-04-09 12:20:00,1.6818,1.68205,1.6816,1.68175,94400000.0
2009-04-09 12:21:00,1.6817,1.68195,1.68165,1.6817,101400000.0
2009-04-09 12:22:00,1.6817,1.6818,1.68155,1.6818,68200000.0
2009-04-09 12:23:00,1.68175,1.6828,1.6817,1.6825,145800000.0
2009-04-09 12:24:00,1.68255,1.6826,1.6822,1.68255,79200000.0
2009-04-09 12:25:00,1.6825,1.6836,1.68225,1.68335,186400000.0
2009-04-09 12:26:00,1.6835,1.68465,1.6829,1.6846,204200000.0
2009-04-09 12:27:00,1.68455,1.68495,1.68435,1.68435,211200000.0
2009-04-09 12:28:00,1.68435,1.68435,1.68295,1.6835,214400000.0
2009-04-09 12:29:00,1.6836,1.6837,1.68295,1.6831,227000000.0
2009-04-09 12:30:00,1.68305,1.68335,1.6828,1.6828,91600000.0
2009-04-09 12:31:00,1.68285,1.68295,1.68275,1.6829,64800000.0
2009-04-09 12:32:00,1.6828,1.6831,1.68185,1.6824,227200000.0
2009-04-09 12:33:00,1.6824,1.68255,1.6822,1.68235,167400000.0
2009-04-09 12:34:00,1.68235,1.6832,1.6823,1.683,311200000.0
2009-04-09 12:35:00,1.683,1.6832,1.6828,1.6831,278200000.0
2009-04-09 12:36:00,1.6832,1.68345,1.68295,1.68305,253400000.0
2009-04-09 12:37:00,1.68305,1.68345,1.683,1.6833,89800000.0
2009-04-09 12:38:00,1.6833,1.68345,1.6832,1.6833,165200000.0
2009-04-09 12:39:00,1.6833,1.68335,1.683,1.68305,292400000.0
2009-04-09 12:40:00,1.68315,1.68345,1.68305,1.68315,113800000.0
2009-04-09 12:41:00,1.6832,1.68385,1.6832,1.68385,198200000.0
2009-04-09 12:42:00,1.6839,1.68465,1.6838,1.6846,245400000.0
2009-04-09 12:43:00,1.6846,1.6848,1.6845,1.6846,171800000.0
2009-04-09 12:44:00,1.6846,1.68465,1.68385,1.68415,180400000.0
2009-04-09 12:45:00,1.68395,1.68475,1.68395,1.6842,356200000.0
2009-04-09 12:46:00,1.6842,1.68425,1.68345,1.6835,305800000.0
2009-04-09 12:47:00,1.6835,1.6838,1.68325,1.68375,203400000.0
2009-04-09 12:48:00,1.6837,1.68395,1.6836,1.68385,236400000.0
2009-04-09 12:49:00,1.68385,1.6851,1.6838,1.6846,397000000.0
2009-04-09 12:50:00,1.68465,1.68535,1.68395,1.68515,331400000.0
2009-04-09 12:51:00,1.68515,1.6852,1.6848,1.68485,158000000.0
2009-04-09 12:52:00,1.68485,1.68555,1.68445,1.68545,253600000.0
2009-04-09 12:53:00,1.68555,1.686,1.68385,1.6842,408600000.0
2009-04-09 12:54:00,1.68415,1.6843,1.6835,1.68365,222000000.0
2009-04-09 12:55:00,1.6837,1.68405,1.6835,1.6838,342800000.0
2009-04-09 12:56:00,1.68385,1.68495,1.6835,1.6846,624000001.0
2009-04-09 12:57:00,1.6846,1.68475,1.6836,1.6838,194000000.0
2009-04-09 12:58:00,1.684,1.6844,1.68295,1.6833,249400000.0
2009-04-09 12:59:00,1.6833,1.68345,1.682,1.68305,208600000.0
2009-04-09 13:00:00,1.68305,1.6832,1.6814,1.68215,275000000.0
2009-04-09 13:01:00,1.6819,1.6839,1.6819,1.68335,476400000.0
2009-04-09 13:02:00,1.6834,1.684,1.6833,1.684,287800000.0
2009-04-09 13:03:00,1.684,1.68405,1.6837,1.6837,256400000.0
2009-04-09 13:04:00,1.68375,1.68375,1.68325,1.68375,179000000.0
2009-04-09 13:05:00,1.6838,1.6839,1.6835,1.6839,195200000.0
2009-04-09 13:06:00,1.68405,1.68405,1.6835,1.6837,283800000.0
2009-04-09 13:07:00,1.6836,1.68375,1.68285,1.6829,289000000.0
2009-04-09 13:08:00,1.6828,1.68295,1.68195,1.68245,554400000.0
2009-04-09 13:09:00,1.68235,1.68395,1.68225,1.68385,463200000.0
2009-04-09 13:10:00,1.68395,1.68395,1.68365,1.68365,209600000.0
2009-04-09 13:11:00,1.68375,1.6839,1.6836,1.6838,216600000.0
2009-04-09 13:12:00,1.6839,1.6839,1.68315,1.68335,463800001.0
2009-04-09 13:13:00,1.68345,1.68345,1.68285,1.68295,497999999.0
2009-04-09 13:14:00,1.68295,1.68295,1.6817,1.6817,498800000.0
2009-04-09 13:15:00,1.68185,1.6823,1.6814,1.6817,454800000.0
2009-04-09 13:16:00,1.6817,1.6821,1.68145,1.6815,467000000.0
2009-04-09 13:17:00,1.6814,1.68315,1.6814,1.6823,483800001.0
2009-04-09 13:18:00,1.6822,1.6827,1.6821,1.6823,430800000.0
2009-04-09 13:19:00,1.6823,1.68255,1.6822,1.6825,241800000.0
2009-04-09 13:20:00,1.6825,1.6827,1.6824,1.68265,132800000.0
2009-04-09 13:21:00,1.6826,1.6836,1.6826,1.6834,394200000.0
2009-04-09 13:22:00,1.6834,1.6835,1.6828,1.68305,427400000.0
2009-04-09 13:23:00,1.6831,1.68325,1.68295,1.68305,445400000.0
2009-04-09 13:24:00,1.68305,1.68335,1.683,1.68315,293000000.0
2009-04-09 13:25:00,1.68315,1.68335,1.683,1.6832,344600000.0
2009-04-09 13:26:00,1.6833,1.6839,1.68315,1.68385,283400000.0
2009-04-09 13:27:00,1.6839,1.68435,1.6834,1.68415,373400000.0
2009-04-09 13:28:00,1.68415,1.68415,1.683,1.6835,309400000.0
2009-04-09 13:29:00,1.6836,1.6847,1.6834,1.6839,491800000.0
2009-04-09 13:30:00,1.68395,1.6864,1.68395,1.6852,557000001.0
2009-04-09 13:31:00,1.6852,1.686,1.68505,1.68575,505000001.0
2009-04-09 13:32:00,1.68575,1.68575,1.68465,1.6848,344600000.0
2009-04-09 13:33:00,1.68465,1.6859,1.6846,1.68575,448200000.0
2009-04-09 13:34:00,1.68575,1.6861,1.6857,1.6861,271600000.0
2009-04-09 13:35:00,1.6861,1.6874,1.68575,1.68725,417000000.0
2009-04-09 13:36:00,1.6871,1.68735,1.68645,1.687,461400000.0
2009-04-09 13:37:00,1.6872,1.6873,1.6859,1.68655,659400000.0
2009-04-09 13:38:00,1.68665,1.68665,1.68595,1.68605,317400000.0
2009-04-09 13:39:00,1.68605,1.6863,1.6859,1.6862,256600000.0
2009-04-09 13:40:00,1.68615,1.68635,1.686,1.68615,156600000.0
2009-04-09 13:41:00,1.68615,1.68625,1.6853,1.6853,475400000.0
2009-04-09 13:42:00,1.6853,1.6854,1.68475,1.68485,370800000.0
2009-04-09 13:43:00,1.68485,1.68605,1.6845,1.6858,354400000.0
2009-04-09 13:44:00,1.6858,1.686,1.68515,1.68515,449400000.0
2009-04-09 13:45:00,1.68515,1.6859,1.68515,1.6855,451200000.0
2009-04-09 13:46:00,1.6855,1.6855,1.6851,1.68525,203200000.0
2009-04-09 13:47:00,1.6853,1.6856,1.6851,1.6853,302200000.0
2009-04-09 13:48:00,1.6853,1.686,1.68525,1.68555,382200000.0
2009-04-09 13:49:00,1.68545,1.6858,1.68525,1.6856,424400000.0
2009-04-09 13:50:00,1.6855,1.68595,1.6855,1.6858,249800000.0
2009-04-09 13:51:00,1.6859,1.68635,1.6859,1.68635,319200000.0
2009-04-09 13:52:00,1.68635,1.6866,1.68615,1.68655,364200000.0
2009-04-09 13:53:00,1.68655,1.6866,1.68615,1.68635,185800000.0
2009-04-09 13:54:00,1.6863,1.6865,1.6861,1.6865,226800000.0
2009-04-09 13:55:00,1.68655,1.68725,1.68645,1.68705,365600000.0
2009-04-09 13:56:00,1.68705,1.68755,1.68695,1.6875,253400000.0
2009-04-09 13:57:00,1.6875,1.6877,1.68705,1.68745,325200000.0
2009-04-09 13:58:00,1.68745,1.68765,1.6868,1.68705,464800000.0
2009-04-09 13:59:00,1.68705,1.68705,1.6866,1.687,479000000.0
2009-04-09 14:00:00,1.6869,1.6873,1.68645,1.68705,374600000.0
2009-04-09 14:01:00,1.68715,1.688,1.6864,1.688,453199999.0
2009-04-09 14:02:00,1.68825,1.69035,1.68765,1.68795,583000000.0
2009-04-09 14:03:00,1.68795,1.6882,1.68765,1.68815,505000000.0
2009-04-09 14:04:00,1.6882,1.6888,1.6882,1.68855,409800000.0
2009-04-09 14:05:00,1.68855,1.68935,1.6885,1.6886,533600000.0
2009-04-09 14:06:00,1.68865,1.68925,1.68795,1.6881,525200000.0
2009-04-09 14:07:00,1.6881,1.6884,1.68775,1.68805,344000000.0
2009-04-09 14:08:00,1.68805,1.68845,1.6876,1.6879,408000000.0
2009-04-09 14:09:00,1.6879,1.68805,1.68745,1.6879,322200000.0
2009-04-09 14:10:00,1.6879,1.6891,1.68785,1.68875,499600000.0
2009-04-09 14:11:00,1.68875,1.68895,1.6882,1.68835,460800000.0
2009-04-09 14:12:00,1.6884,1.68855,1.6875,1.68795,518600000.0
2009-04-09 14:13:00,1.68795,1.68855,1.68785,1.6882,479600000.0
2009-04-09 14:14:00,1.688,1.68855,1.6875,1.6876,450000000.0
2009-04-09 14:15:00,1.68745,1.68805,1.6868,1.688,570800000.0
2009-04-09 14:16:00,1.68805,1.68865,1.68805,1.68845,335400000.0
2009-04-09 14:17:00,1.6885,1.68865,1.6877,1.6881,407600000.0
2009-04-09 14:18:00,1.688,1.68825,1.6875,1.68765,489999998.0
2009-04-09 14:19:00,1.68775,1.6882,1.6875,1.6877,422600000.0
2009-04-09 14:20:00,1.6877,1.68805,1.68765,1.6879,345200000.0
2009-04-09 14:21:00,1.6879,1.6887,1.6879,1.68855,416000000.0
2009-04-09 14:22:00,1.68845,1.68845,1.6878,1.6882,580400000.0
2009-04-09 14:23:00,1.6882,1.6885,1.6873,1.6881,496799999.0
2009-04-09 14:24:00,1.68805,1.68825,1.68715,1.68725,560200000.0
2009-04-09 14:25:00,1.68735,1.68765,1.68705,1.68705,422600001.0
2009-04-09 14:26:00,1.6871,1.68795,1.687,1.68795,440000000.0
2009-04-09 14:27:00,1.68795,1.68795,1.6867,1.6878,526600000.0
2009-04-09 14:28:00,1.6878,1.6879,1.6873,1.68755,423200000.0
2009-04-09 14:29:00,1.6876,1.688,1.6871,1.6875,353200001.0
2009-04-09 14:30:00,1.68765,1.68875,1.6868,1.6877,444600000.0
2009-04-09 14:31:00,1.6877,1.68815,1.6874,1.6881,550000000.0
2009-04-09 14:32:00,1.6881,1.6881,1.687,1.68755,459000001.0
2009-04-09 14:33:00,1.6877,1.6877,1.6868,1.6872,476200000.0
2009-04-09 14:34:00,1.6872,1.6874,1.68625,1.68655,539599999.0
2009-04-09 14:35:00,1.6864,1.6865,1.6859,1.6863,517200001.0
2009-04-09 14:36:00,1.68635,1.68655,1.6856,1.68585,453400000.0
2009-04-09 14:37:00,1.68585,1.6859,1.68515,1.68525,500000000.0
2009-04-09 14:38:00,1.68545,1.6859,1.685,1.6854,463000000.0
2009-04-09 14:39:00,1.6854,1.6861,1.6853,1.68595,479200000.0
2009-04-09 14:40:00,1.68595,1.6866,1.68525,1.6863,455200000.0
2009-04-09 14:41:00,1.6863,1.68685,1.6862,1.68685,416000000.0
2009-04-09 14:42:00,1.68685,1.6878,1.6868,1.6878,509200000.0
2009-04-09 14:43:00,1.68775,1.6888,1.6874,1.6887,511200000.0
2009-04-09 14:44:00,1.68885,1.68885,1.68815,1.68875,410500000.0
2009-04-09 14:45:00,1.68855,1.68965,1.688,1.68925,535000000.0
2009-04-09 14:46:00,1.68925,1.6894,1.6889,1.68935,412600000.0
2009-04-09 14:47:00,1.68935,1.69035,1.6892,1.69,443200000.0
2009-04-09 14:48:00,1.69025,1.6904,1.6895,1.6899,511000000.0
2009-04-09 14:49:00,1.68985,1.69005,1.6886,1.6888,431400000.0
2009-04-09 14:50:00,1.68875,1.68875,1.68805,1.68825,272200000.0
2009-04-09 14:51:00,1.6882,1.6886,1.68765,1.6885,556400000.0
2009-04-09 14:52:00,1.68865,1.6891,1.68785,1.6879,512000000.0
2009-04-09 14:53:00,1.6879,1.68815,1.68775,1.6879,401800000.0
2009-04-09 14:54:00,1.68795,1.68845,1.68795,1.68815,412800000.0
2009-04-09 14:55:00,1.6883,1.68855,1.688,1.6885,368600000.0
2009-04-09 14:56:00,1.68875,1.6896,1.68865,1.6894,446800000.0
2009-04-09 14:57:00,1.6893,1.69105,1.68925,1.69015,446800000.0
2009-04-09 14:58:00,1.69015,1.69065,1.69,1.6906,447600000.0
2009-04-09 14:59:00,1.69075,1.69185,1.69075,1.6917,490800000.0
2009-04-09 15:00:00,1.6919,1.6921,1.6913,1.6913,551800000.0
2009-04-09 15:01:00,1.69135,1.69145,1.69085,1.69115,549800000.0
2009-04-09 15:02:00,1.69105,1.69185,1.6909,1.69165,549200000.0
2009-04-09 15:03:00,1.69165,1.6919,1.6915,1.6915,288400001.0
2009-04-09 15:04:00,1.6915,1.6915,1.6907,1.6913,481199999.0
2009-04-09 15:05:00,1.69125,1.69305,1.6912,1.69285,499000000.0
2009-04-09 15:06:00,1.6927,1.6931,1.69255,1.69255,407600000.0
2009-04-09 15:07:00,1.69265,1.69285,1.6917,1.6924,627600001.0
2009-04-09 15:08:00,1.69245,1.6927,1.6913,1.6916,552400000.0
2009-04-09 15:09:00,1.6915,1.69215,1.6914,1.6921,584200000.0
2009-04-09 15:10:00,1.692,1.6935,1.6919,1.6927,514200000.0
2009-04-09 15:11:00,1.6927,1.6933,1.69265,1.69315,426800000.0
2009-04-09 15:12:00,1.69315,1.69315,1.6917,1.6917,484600000.0
2009-04-09 15:13:00,1.6917,1.6923,1.6913,1.69175,503400000.0
2009-04-09 15:14:00,1.69175,1.69195,1.6911,1.69165,455200001.0
2009-04-09 15:15:00,1.6916,1.69165,1.6912,1.6912,406000000.0
2009-04-09 15:16:00,1.6913,1.69195,1.69125,1.69145,455000000.0
2009-04-09 15:17:00,1.69155,1.6918,1.69135,1.6918,200800000.0
2009-04-09 15:18:00,1.6918,1.69245,1.69155,1.6922,420000000.0
2009-04-09 15:19:00,1.6922,1.69225,1.6916,1.692,389400000.0
2009-04-09 15:20:00,1.6922,1.6927,1.69185,1.69235,459800000.0
2009-04-09 15:21:00,1.69235,1.6925,1.6914,1.69185,385000001.0
2009-04-09 15:22:00,1.6919,1.6922,1.6917,1.692,414000000.0
2009-04-09 15:23:00,1.69205,1.69215,1.6919,1.6921,235000000.0
2009-04-09 15:24:00,1.69215,1.6926,1.69215,1.69235,365600000.0
2009-04-09 15:25:00,1.69235,1.6925,1.69185,1.69195,245200000.0
2009-04-09 15:26:00,1.69185,1.69235,1.69185,1.69205,338000000.0
2009-04-09 15:27:00,1.69205,1.69225,1.69165,1.6922,273600000.0
2009-04-09 15:28:00,1.6922,1.6923,1.6918,1.692,373000000.0
2009-04-09 15:29:00,1.692,1.6922,1.69125,1.6913,491600000.0
2009-04-09 15:30:00,1.69145,1.69185,1.6906,1.69065,327200000.0
2009-04-09 15:31:00,1.69065,1.69095,1.69025,1.6906,427399999.0
2009-04-09 15:32:00,1.6906,1.6906,1.6903,1.69045,380400000.0
2009-04-09 15:33:00,1.69045,1.69075,1.69045,1.6905,299800000.0
2009-04-09 15:34:00,1.6907,1.69155,1.69035,1.6914,581400000.0
2009-04-09 15:35:00,1.6914,1.69155,1.69105,1.69105,554000000.0
2009-04-09 15:36:00,1.69105,1.6912,1.6901,1.69015,369200000.0
2009-04-09 15:37:00,1.69015,1.6909,1.69005,1.6906,362000000.0
2009-04-09 15:38:00,1.69055,1.6908,1.69045,1.69065,248000000.0
2009-04-09 15:39:00,1.69055,1.69105,1.6902,1.6907,345600000.0
2009-04-09 15:40:00,1.69065,1.6908,1.69005,1.69045,569800000.0
2009-04-09 15:41:00,1.6905,1.69135,1.6905,1.69115,389200000.0
2009-04-09 15:42:00,1.6913,1.69165,1.69095,1.6911,497800000.0
2009-04-09 15:43:00,1.6911,1.6911,1.6901,1.6902,380600000.0
2009-04-09 15:44:00,1.6903,1.69095,1.6903,1.69085,381400000.0
2009-04-09 15:45:00,1.69085,1.69145,1.69085,1.6913,282400000.0
2009-04-09 15:46:00,1.6913,1.69165,1.69125,1.6915,441800000.0
2009-04-09 15:47:00,1.6915,1.69165,1.6911,1.6916,309200000.0
2009-04-09 15:48:00,1.6916,1.6919,1.69135,1.69145,193800000.0
2009-04-09 15:49:00,1.6914,1.6915,1.69105,1.6913,255800000.0
2009-04-09 15:50:00,1.69125,1.6914,1.69095,1.69115,445200000.0
2009-04-09 15:51:00,1.6913,1.69135,1.6909,1.6911,558000000.0
2009-04-09 15:52:00,1.69105,1.69125,1.69075,1.69105,292000000.0
2009-04-09 15:53:00,1.69105,1.69105,1.69025,1.69055,451200000.0
2009-04-09 15:54:00,1.69045,1.69125,1.6903,1.6912,485600000.0
2009-04-09 15:55:00,1.69125,1.6914,1.6909,1.6909,574600000.0
2009-04-09 15:56:00,1.69095,1.69095,1.6906,1.6909,357800000.0
2009-04-09 15:57:00,1.69095,1.691,1.69025,1.6904,446199999.0
2009-04-09 15:58:00,1.6904,1.69075,1.6903,1.6905,525800000.0
2009-04-09 15:59:00,1.69045,1.6906,1.68965,1.68975,390200000.0
2009-04-09 16:00:00,1.6897,1.6912,1.6893,1.69085,670800000.0
2009-04-09 16:01:00,1.69075,1.69085,1.68985,1.69005,438800000.0
2009-04-09 16:02:00,1.6901,1.6907,1.68995,1.69035,522600000.0
2009-04-09 16:03:00,1.69025,1.69045,1.6888,1.6895,571400000.0
2009-04-09 16:04:00,1.6895,1.6898,1.68885,1.6894,428200000.0
2009-04-09 16:05:00,1.6895,1.68975,1.6893,1.68955,589400000.0
2009-04-09 16:06:00,1.68955,1.69,1.68935,1.6898,407000000.0
2009-04-09 16:07:00,1.6898,1.69045,1.68965,1.68965,438200000.0
2009-04-09 16:08:00,1.6898,1.69055,1.68955,1.6903,504400000.0
2009-04-09 16:09:00,1.69015,1.69035,1.6895,1.68955,365000000.0
2009-04-09 16:10:00,1.6897,1.6901,1.6893,1.6895,311400000.0
2009-04-09 16:11:00,1.6895,1.68995,1.6894,1.6897,278800000.0
2009-04-09 16:12:00,1.6897,1.69005,1.68955,1.6897,220000000.0
2009-04-09 16:13:00,1.6896,1.68985,1.6891,1.68925,340000000.0
2009-04-09 16:14:00,1.68925,1.69,1.68925,1.6899,332200000.0
2009-04-09 16:15:00,1.6899,1.68995,1.6895,1.68965,347000000.0
2009-04-09 16:16:00,1.6899,1.6904,1.68975,1.6902,335000000.0
2009-04-09 16:17:00,1.6902,1.6908,1.6899,1.6903,255800000.0
2009-04-09 16:18:00,1.6903,1.69045,1.68955,1.6899,388800000.0
2009-04-09 16:19:00,1.6899,1.6899,1.6885,1.68895,321800000.0
2009-04-09 16:20:00,1.68895,1.6894,1.68885,1.6892,339200000.0
2009-04-09 16:21:00,1.6892,1.6898,1.68895,1.6897,444200000.0
2009-04-09 16:22:00,1.6897,1.68995,1.68855,1.6889,400600000.0
2009-04-09 16:23:00,1.6889,1.689,1.68825,1.68895,423600000.0
2009-04-09 16:24:00,1.68895,1.68895,1.68585,1.687,368800000.0
2009-04-09 16:25:00,1.68695,1.68715,1.68605,1.6862,308000000.0
2009-04-09 16:26:00,1.68625,1.6867,1.6852,1.68565,580200000.0
2009-04-09 16:27:00,1.6856,1.68605,1.6851,1.6851,385800000.0
2009-04-09 16:28:00,1.6851,1.68585,1.68505,1.6858,262800000.0
2009-04-09 16:29:00,1.68565,1.68585,1.68495,1.68535,423000001.0
2009-04-09 16:30:00,1.68535,1.686,1.6852,1.6854,362300000.0
2009-04-09 16:31:00,1.6857,1.68585,1.68475,1.6857,429600000.0
2009-04-09 16:32:00,1.6856,1.6861,1.68545,1.68595,305200000.0
2009-04-09 16:33:00,1.68595,1.6862,1.68555,1.68595,386200000.0
2009-04-09 16:34:00,1.6861,1.6861,1.6854,1.6859,483200000.0
2009-04-09 16:35:00,1.6859,1.68615,1.6857,1.68585,311000000.0
2009-04-09 16:36:00,1.68595,1.68605,1.68575,1.686,225400000.0
2009-04-09 16:37:00,1.686,1.6864,1.6857,1.686,368000000.0
2009-04-09 16:38:00,1.68615,1.68715,1.6858,1.68705,528799999.0
2009-04-09 16:39:00,1.6869,1.68705,1.6862,1.6869,363600000.0
2009-04-09 16:40:00,1.6869,1.6879,1.6866,1.6874,527600000.0
2009-04-09 16:41:00,1.6876,1.68865,1.6876,1.68795,402400000.0
2009-04-09 16:42:00,1.68795,1.68845,1.68795,1.68815,496600000.0
2009-04-09 16:43:00,1.68825,1.68865,1.6881,1.6883,377200000.0
2009-04-09 16:44:00,1.6883,1.6888,1.68795,1.68835,419600000.0
2009-04-09 16:45:00,1.68835,1.68835,1.68745,1.68795,443800000.0
2009-04-09 16:46:00,1.688,1.6899,1.688,1.6899,499000000.0
2009-04-09 16:47:00,1.68955,1.6899,1.6878,1.68805,380200000.0
2009-04-09 16:48:00,1.688,1.6886,1.68795,1.68845,445000000.0
2009-04-09 16:49:00,1.68845,1.68905,1.6877,1.68895,331600000.0
2009-04-09 16:50:00,1.68895,1.68945,1.68865,1.68885,370400000.0
2009-04-09 16:51:00,1.68875,1.68895,1.6881,1.68835,428400000.0
2009-04-09 16:52:00,1.68835,1.68855,1.6877,1.6877,260600000.0
2009-04-09 16:53:00,1.6876,1.68795,1.6873,1.6878,405000000.0
2009-04-09 16:54:00,1.68795,1.68855,1.6875,1.68775,402400000.0
2009-04-09 16:55:00,1.68775,1.6878,1.6874,1.68775,451400000.0
2009-04-09 16:56:00,1.68775,1.6879,1.6872,1.68765,346200000.0
2009-04-09 16:57:00,1.6878,1.68895,1.68775,1.68895,411000000.0
2009-04-09 16:58:00,1.68895,1.68895,1.6883,1.68865,521000000.0
2009-04-09 16:59:00,1.6887,1.68995,1.6883,1.68865,449500000.0
2009-04-09 17:00:00,1.68865,1.68935,1.68815,1.68895,592400000.0
2009-04-09 17:01:00,1.6889,1.689,1.6884,1.68875,500000000.0
2009-04-09 17:02:00,1.68875,1.68885,1.68825,1.6885,353600000.0
2009-04-09 17:03:00,1.6885,1.689,1.6883,1.68895,476400000.0
2009-04-09 17:04:00,1.68895,1.6891,1.68825,1.68825,280200000.0
2009-04-09 17:05:00,1.68835,1.6888,1.6881,1.6888,205600000.0
2009-04-09 17:06:00,1.6888,1.68925,1.68845,1.68925,368800000.0
2009-04-09 17:07:00,1.68935,1.6895,1.68875,1.6895,527400001.0
2009-04-09 17:08:00,1.6895,1.691,1.6894,1.691,478800000.0
2009-04-09 17:09:00,1.691,1.69275,1.69085,1.69165,430400000.0
2009-04-09 17:10:00,1.69165,1.6918,1.6913,1.69175,484400000.0
2009-04-09 17:11:00,1.69175,1.69335,1.6917,1.69295,553600000.0
2009-04-09 17:12:00,1.69295,1.6933,1.69265,1.69315,362400000.0
2009-04-09 17:13:00,1.69305,1.69365,1.6928,1.69295,328000000.0
2009-04-09 17:14:00,1.69295,1.69295,1.69225,1.6926,391000000.0
2009-04-09 17:15:00,1.69245,1.6926,1.69205,1.6922,340200000.0
2009-04-09 17:16:00,1.6922,1.6922,1.69125,1.69185,370200000.0
2009-04-09 17:17:00,1.69175,1.6921,1.69155,1.69185,372000000.0
2009-04-09 17:18:00,1.69185,1.69195,1.6915,1.69165,415800000.0
2009-04-09 17:19:00,1.69165,1.69225,1.69125,1.69195,413800000.0
2009-04-09 17:20:00,1.69195,1.693,1.6914,1.69285,489400000.0
2009-04-09 17:21:00,1.69285,1.69305,1.6923,1.6928,473000000.0
2009-04-09 17:22:00,1.69275,1.693,1.69245,1.693,440800000.0
2009-04-09 17:23:00,1.69295,1.69385,1.69265,1.69315,513600000.0
2009-04-09 17:24:00,1.69315,1.69335,1.6921,1.6922,430400000.0
2009-04-09 17:25:00,1.6924,1.69255,1.69155,1.6918,514600000.0
2009-04-09 17:26:00,1.69165,1.69165,1.6907,1.6909,489400000.0
2009-04-09 17:27:00,1.6909,1.6911,1.6898,1.68995,523000000.0
2009-04-09 17:28:00,1.6899,1.6914,1.6899,1.69125,533800000.0
2009-04-09 17:29:00,1.6913,1.6921,1.6913,1.6921,310400000.0
2009-04-09 17:30:00,1.692,1.69255,1.69135,1.6917,452400000.0
2009-04-09 17:31:00,1.69185,1.69235,1.69165,1.6922,366000000.0
2009-04-09 17:32:00,1.6922,1.6927,1.69105,1.6916,427000000.0
2009-04-09 17:33:00,1.69155,1.6917,1.69135,1.6916,325400000.0
2009-04-09 17:34:00,1.6916,1.69265,1.6914,1.6922,306600000.0
2009-04-09 17:35:00,1.6922,1.69245,1.6905,1.69075,378400000.0
2009-04-09 17:36:00,1.69075,1.69165,1.6905,1.69115,400000000.0
2009-04-09 17:37:00,1.6913,1.69225,1.6911,1.69185,344600000.0
2009-04-09 17:38:00,1.69195,1.692,1.6912,1.6912,235400000.0
2009-04-09 17:39:00,1.6911,1.69135,1.69015,1.69045,380800000.0
2009-04-09 17:40:00,1.69045,1.6918,1.6897,1.6918,358800000.0
2009-04-09 17:41:00,1.6918,1.69245,1.69175,1.6921,325000000.0
2009-04-09 17:42:00,1.6921,1.69235,1.69165,1.69205,339200000.0
2009-04-09 17:43:00,1.69205,1.6923,1.6916,1.692,341800000.0
2009-04-09 17:44:00,1.692,1.69255,1.6917,1.69235,419200000.0
2009-04-09 17:45:00,1.69245,1.69325,1.6922,1.69275,426400000.0
2009-04-09 17:46:00,1.6927,1.6933,1.69235,1.6929,368800000.0
2009-04-09 17:47:00,1.693,1.6931,1.69185,1.6925,402200000.0
2009-04-09 17:48:00,1.6925,1.6937,1.6921,1.6937,461000000.0
2009-04-09 17:49:00,1.69375,1.69375,1.69275,1.6937,310200000.0
2009-04-09 17:50:00,1.69365,1.69385,1.6913,1.69145,363200000.0
2009-04-09 17:51:00,1.69145,1.6927,1.69125,1.69245,445000000.0
2009-04-09 17:52:00,1.6924,1.69275,1.69195,1.6921,358000000.0
2009-04-09 17:53:00,1.6921,1.6928,1.69195,1.6926,183600000.0
2009-04-09 17:54:00,1.69275,1.69305,1.6924,1.6925,325600000.0
2009-04-09 17:55:00,1.69265,1.69295,1.69235,1.6926,337800000.0
2009-04-09 17:56:00,1.6927,1.693,1.6925,1.69295,235600000.0
2009-04-09 17:57:00,1.69295,1.6939,1.69285,1.6938,213000000.0
2009-04-09 17:58:00,1.6941,1.6943,1.69345,1.6935,289000000.0
2009-04-09 17:59:00,1.6935,1.694,1.6932,1.6932,273600000.0
2009-04-09 18:00:00,1.6932,1.6935,1.69305,1.6934,158600000.0
2009-04-09 18:01:00,1.69355,1.69355,1.69295,1.69315,161600000.0
2009-04-09 18:02:00,1.6932,1.69325,1.69225,1.69225,124800000.0
2009-04-09 18:03:00,1.69225,1.6929,1.6922,1.6927,253200000.0
2009-04-09 18:04:00,1.6927,1.69275,1.6923,1.6927,185000000.0
2009-04-09 18:05:00,1.6927,1.6928,1.6926,1.69265,176200000.0
2009-04-09 18:06:00,1.69265,1.69275,1.69225,1.69255,168000000.0
2009-04-09 18:07:00,1.69255,1.69265,1.69225,1.6923,195600000.0
2009-04-09 18:08:00,1.69235,1.69315,1.69095,1.6923,362600000.0
2009-04-09 18:09:00,1.69255,1.6927,1.69205,1.6923,277800000.0
2009-04-09 18:10:00,1.69235,1.69245,1.692,1.6923,381000000.0
2009-04-09 18:11:00,1.69225,1.694,1.69225,1.69355,298000000.0
2009-04-09 18:12:00,1.69355,1.69405,1.6935,1.69405,93600000.0
2009-04-09 18:13:00,1.6937,1.69445,1.69365,1.69415,310800000.0
2009-04-09 18:14:00,1.69415,1.69525,1.69405,1.69515,281000000.0
2009-04-09 18:15:00,1.69445,1.6951,1.6943,1.6944,342600000.0
2009-04-09 18:16:00,1.6944,1.6945,1.69355,1.6941,278000000.0
2009-04-09 18:17:00,1.6941,1.6945,1.6936,1.6939,268000000.0
2009-04-09 18:18:00,1.69385,1.69415,1.6938,1.69415,45800000.0
2009-04-09 18:19:00,1.69415,1.69415,1.69365,1.69405,197800000.0
2009-04-09 18:20:00,1.69405,1.69465,1.69405,1.69435,142600000.0
2009-04-09 18:21:00,1.69435,1.69435,1.69355,1.69355,171800000.0
2009-04-09 18:22:00,1.69355,1.69395,1.69355,1.69375,175600000.0
2009-04-09 18:23:00,1.69375,1.69415,1.6936,1.6936,339000000.0
2009-04-09 18:24:00,1.6936,1.69405,1.69355,1.69405,116200000.0
2009-04-09 18:25:00,1.69395,1.69435,1.69385,1.6939,161800000.0
2009-04-09 18:26:00,1.69385,1.69385,1.6937,1.69385,90200000.0
2009-04-09 18:27:00,1.69385,1.69385,1.69355,1.6937,120200000.0
2009-04-09 18:28:00,1.69375,1.69445,1.6937,1.69445,226200000.0
2009-04-09 18:29:00,1.69445,1.69445,1.69415,1.69415,205400000.0
2009-04-09 18:30:00,1.69415,1.69445,1.69415,1.69445,60800000.0
2009-04-09 18:31:00,1.6947,1.69515,1.6946,1.69515,95200000.0
2009-04-09 18:32:00,1.69505,1.69515,1.6948,1.69485,122400000.0
2009-04-09 18:33:00,1.69485,1.69485,1.6946,1.6946,126000000.0
2009-04-09 18:34:00,1.6946,1.6949,1.6944,1.69475,195600000.0
2009-04-09 18:35:00,1.69475,1.6949,1.6944,1.6944,183200000.0
2009-04-09 18:36:00,1.69445,1.69445,1.69425,1.6944,170400000.0
2009-04-09 18:37:00,1.69445,1.69445,1.69395,1.69425,261200000.0
2009-04-09 18:38:00,1.69415,1.6943,1.6929,1.6931,334200000.0
2009-04-09 18:39:00,1.6931,1.6935,1.69285,1.69305,212200000.0
2009-04-09 18:40:00,1.69315,1.6933,1.6928,1.693,281400000.0
2009-04-09 18:41:00,1.693,1.6935,1.693,1.6934,137200000.0
2009-04-09 18:42:00,1.69335,1.69345,1.69325,1.6933,127000000.0
2009-04-09 18:43:00,1.69335,1.6936,1.6933,1.6935,84000000.0
2009-04-09 18:44:00,1.6936,1.6938,1.69355,1.6938,73000000.0
2009-04-09 18:45:00,1.69375,1.69375,1.69355,1.69355,194200000.0
2009-04-09 18:46:00,1.69365,1.6937,1.69345,1.6936,155600000.0
2009-04-09 18:47:00,1.69355,1.6937,1.6935,1.6937,127200000.0
2009-04-09 18:48:00,1.69375,1.6941,1.69325,1.69385,210000000.0
2009-04-09 18:49:00,1.69385,1.69385,1.69335,1.69385,191600000.0
2009-04-09 18:50:00,1.6939,1.6942,1.69375,1.6941,163200000.0
2009-04-09 18:51:00,1.69405,1.69445,1.6938,1.6942,136800000.0
2009-04-09 18:52:00,1.6942,1.69445,1.69415,1.69425,163200000.0
2009-04-09 18:53:00,1.6943,1.6943,1.6941,1.6941,80800000.0
2009-04-09 18:54:00,1.6942,1.69425,1.69415,1.6942,58000000.0
2009-04-09 18:55:00,1.69415,1.69415,1.6937,1.6939,141400000.0
2009-04-09 18:56:00,1.6938,1.6939,1.6934,1.69355,108000000.0
2009-04-09 18:57:00,1.6935,1.69365,1.69345,1.6935,74200000.0
2009-04-09 18:58:00,1.6935,1.69375,1.69325,1.6934,178400000.0
2009-04-09 18:59:00,1.69355,1.69375,1.69305,1.6933,159200000.0
2009-04-09 19:00:00,1.6932,1.6937,1.6932,1.6933,158200000.0
2009-04-09 19:01:00,1.69325,1.69345,1.6932,1.69325,136000000.0
2009-04-09 19:02:00,1.6933,1.69355,1.69325,1.6934,164200000.0
2009-04-09 19:03:00,1.69325,1.6935,1.69325,1.6935,29800000.0
2009-04-09 19:04:00,1.6936,1.69395,1.6936,1.6937,117800000.0
2009-04-09 19:05:00,1.69375,1.69375,1.69335,1.6936,179800000.0
2009-04-09 19:06:00,1.69355,1.69355,1.69345,1.6935,62000000.0
2009-04-09 19:07:00,1.6936,1.69385,1.6934,1.69385,89200000.0
2009-04-09 19:08:00,1.69385,1.6941,1.6938,1.6939,158000000.0
2009-04-09 19:09:00,1.6936,1.69365,1.6929,1.69315,280000000.0
2009-04-09 19:10:00,1.6932,1.69365,1.69275,1.6931,314400000.0
2009-04-09 19:11:00,1.69305,1.6933,1.6928,1.69315,197000000.0
2009-04-09 19:12:00,1.6931,1.6934,1.69255,1.6932,218200000.0
2009-04-09 19:13:00,1.6932,1.69335,1.69315,1.6932,112400000.0
2009-04-09 19:14:00,1.69325,1.6939,1.69325,1.69385,124000000.0
2009-04-09 19:15:00,1.6935,1.6936,1.69305,1.69325,163600000.0
2009-04-09 19:16:00,1.6932,1.6936,1.6932,1.6936,248400000.0
2009-04-09 19:17:00,1.6935,1.6935,1.69305,1.69325,134600000.0
2009-04-09 19:18:00,1.69325,1.69345,1.693,1.69325,112400000.0
2009-04-09 19:19:00,1.6933,1.6936,1.69325,1.69345,120000000.0
2009-04-09 19:20:00,1.6935,1.6937,1.6934,1.6934,67800000.0
2009-04-09 19:21:00,1.6935,1.69415,1.69345,1.69405,65200000.0
2009-04-09 19:22:00,1.694,1.6941,1.6939,1.694,38200000.0
2009-04-09 19:23:00,1.69395,1.69395,1.6937,1.69385,32600000.0
2009-04-09 19:24:00,1.69395,1.69425,1.69395,1.6941,51600000.0
2009-04-09 19:25:00,1.69405,1.6941,1.6938,1.6941,98200000.0
2009-04-09 19:26:00,1.6941,1.6941,1.69375,1.69395,83000000.0
2009-04-09 19:27:00,1.69395,1.69395,1.69345,1.6935,75000000.0
2009-04-09 19:28:00,1.6935,1.6937,1.69305,1.69365,134000000.0
2009-04-09 19:29:00,1.69365,1.6937,1.69335,1.69335,64600000.0
2009-04-09 19:30:00,1.69335,1.69335,1.693,1.69305,53600000.0
2009-04-09 19:31:00,1.6932,1.6932,1.69265,1.6931,108600000.0
2009-04-09 19:32:00,1.69305,1.6932,1.693,1.69315,79800000.0
2009-04-09 19:33:00,1.69315,1.69325,1.6931,1.6931,100800000.0
2009-04-09 19:34:00,1.6931,1.6934,1.69305,1.69325,87600000.0
2009-04-09 19:35:00,1.69325,1.6933,1.6929,1.6929,133000000.0
2009-04-09 19:36:00,1.69305,1.6935,1.693,1.69345,143400000.0
2009-04-09 19:37:00,1.69335,1.69355,1.6932,1.69355,114600000.0
2009-04-09 19:38:00,1.69355,1.69365,1.6935,1.6935,60800000.0
2009-04-09 19:39:00,1.69345,1.69345,1.69315,1.6934,96800000.0
2009-04-09 19:40:00,1.6934,1.69355,1.69335,1.6934,59000000.0
2009-04-09 19:41:00,1.6934,1.6936,1.6934,1.6935,64400000.0
2009-04-09 19:42:00,1.69355,1.6937,1.69345,1.6937,144000000.0
2009-04-09 19:43:00,1.6937,1.6949,1.6937,1.6948,100400000.0
2009-04-09 19:44:00,1.6948,1.69505,1.69465,1.695,97200000.0
2009-04-09 19:45:00,1.69505,1.69505,1.69485,1.69495,83600000.0
2009-04-09 19:46:00,1.69495,1.6956,1.6948,1.6956,136400000.0
2009-04-09 19:47:00,1.6956,1.69565,1.6954,1.6954,145400000.0
2009-04-09 19:48:00,1.69555,1.69565,1.6954,1.69565,83600000.0
2009-04-09 19:49:00,1.69565,1.69565,1.69545,1.69545,126200000.0
2009-04-09 19:50:00,1.69545,1.69545,1.6952,1.69525,81000000.0
2009-04-09 19:51:00,1.6952,1.6952,1.69485,1.6949,43000000.0
2009-04-09 19:52:00,1.69495,1.69515,1.69485,1.6949,43200000.0
2009-04-09 19:53:00,1.69485,1.6949,1.69485,1.6949,30400000.0
2009-04-09 19:54:00,1.6949,1.6952,1.6949,1.69505,39600000.0
2009-04-09 19:55:00,1.69505,1.69545,1.69475,1.6952,160000000.0
2009-04-09 19:56:00,1.6952,1.69565,1.6952,1.6955,78400000.0
2009-04-09 19:57:00,1.69565,1.69575,1.6955,1.69555,63400000.0
2009-04-09 19:58:00,1.69555,1.6957,1.6954,1.6954,76400000.0
2009-04-09 19:59:00,1.6954,1.6961,1.69535,1.69575,240600000.0
2009-04-09 20:00:00,1.69575,1.6958,1.6954,1.6956,140800000.0
2009-04-09 20:01:00,1.69575,1.6958,1.69555,1.69555,76800000.0
2009-04-09 20:02:00,1.69555,1.6956,1.69525,1.69535,89000000.0
2009-04-09 20:03:00,1.69525,1.6954,1.6951,1.6954,64000000.0
2009-04-09 20:04:00,1.6954,1.6954,1.6951,1.6952,49000000.0
2009-04-09 20:05:00,1.6952,1.6952,1.6951,1.6952,25000000.0
2009-04-09 20:06:00,1.6952,1.6952,1.69495,1.69495,52200000.0
2009-04-09 20:07:00,1.6951,1.6952,1.6946,1.69485,157200000.0
2009-04-09 20:08:00,1.6949,1.695,1.6948,1.6948,137600000.0
2009-04-09 20:09:00,1.6949,1.69515,1.69465,1.69505,245000000.0
2009-04-09 20:10:00,1.6951,1.69565,1.6951,1.6956,106200000.0
2009-04-09 20:11:00,1.69565,1.69585,1.69555,1.69565,151200000.0
2009-04-09 20:12:00,1.69565,1.6958,1.6954,1.6958,70400000.0
2009-04-09 20:13:00,1.69575,1.69575,1.6953,1.69565,128200000.0
2009-04-09 20:14:00,1.6956,1.6959,1.6954,1.69575,109800000.0
2009-04-09 20:15:00,1.69575,1.696,1.6954,1.6954,226000000.0
2009-04-09 20:16:00,1.69545,1.69585,1.69545,1.69545,93600000.0
2009-04-09 20:17:00,1.69545,1.69555,1.6954,1.69545,85400000.0
2009-04-09 20:18:00,1.69545,1.6957,1.69515,1.69515,160400000.0
2009-04-09 20:19:00,1.69515,1.69515,1.6949,1.695,46400000.0
2009-04-09 20:20:00,1.695,1.69525,1.695,1.6952,28800000.0
2009-04-09 20:21:00,1.6952,1.6952,1.6951,1.6951,32000000.0
2009-04-09 20:22:00,1.69515,1.69515,1.6948,1.695,49600000.0
2009-04-09 20:23:00,1.695,1.69505,1.69485,1.69495,206400000.0
2009-04-09 20:24:00,1.69495,1.695,1.69485,1.69485,80000000.0
2009-04-09 20:25:00,1.69475,1.6949,1.69445,1.69455,120400000.0
2009-04-09 20:26:00,1.69465,1.69515,1.69465,1.6949,79000000.0
2009-04-09 20:27:00,1.6949,1.69495,1.6945,1.6946,169400000.0
2009-04-09 20:28:00,1.69465,1.69475,1.6945,1.6946,75200000.0
2009-04-09 20:29:00,1.69455,1.6946,1.69425,1.6943,104400000.0
2009-04-09 20:30:00,1.69425,1.6943,1.69405,1.6942,109000000.0
2009-04-09 20:31:00,1.6942,1.6944,1.69415,1.6944,93800000.0
2009-04-09 20:32:00,1.6944,1.6945,1.6943,1.69435,234600000.0
2009-04-09 20:33:00,1.69445,1.6945,1.6943,1.69435,186000000.0
2009-04-09 20:34:00,1.69435,1.6947,1.69435,1.6946,105600000.0
2009-04-09 20:35:00,1.6947,1.6947,1.6946,1.6947,32000000.0
2009-04-09 20:36:00,1.69475,1.6948,1.6947,1.69475,22400000.0
2009-04-09 20:37:00,1.69485,1.6949,1.69475,1.6948,35200000.0
2009-04-09 20:38:00,1.69475,1.69505,1.69475,1.69505,68800000.0
2009-04-09 20:39:00,1.69505,1.69515,1.6949,1.69495,64000000.0
2009-04-09 20:40:00,1.69505,1.6951,1.6949,1.69495,97600000.0
2009-04-09 20:41:00,1.69495,1.69515,1.6949,1.695,84800000.0
2009-04-09 20:42:00,1.69495,1.6956,1.6949,1.6956,185600000.0
2009-04-09 20:43:00,1.6957,1.6958,1.69495,1.6951,140000000.0
2009-04-09 20:44:00,1.6951,1.6957,1.695,1.6957,71400000.0
2009-04-09 20:45:00,1.69565,1.69575,1.6954,1.69545,203400000.0
2009-04-09 20:46:00,1.6955,1.69585,1.69545,1.69545,168400000.0
2009-04-09 20:47:00,1.69555,1.69595,1.6955,1.69575,189800000.0
2009-04-09 20:48:00,1.6959,1.69605,1.69575,1.6959,254600000.0
2009-04-09 20:49:00,1.696,1.6962,1.69595,1.696,115200000.0
2009-04-09 20:50:00,1.69615,1.6965,1.69615,1.6965,78200000.0
2009-04-09 20:51:00,1.6966,1.69665,1.69615,1.6964,184800000.0
2009-04-09 20:52:00,1.6962,1.6963,1.6957,1.6957,147000000.0
2009-04-09 20:53:00,1.69585,1.69585,1.6956,1.69565,126400000.0
2009-04-09 20:54:00,1.6957,1.6957,1.69535,1.69555,75200000.0
2009-04-09 20:55:00,1.6956,1.6959,1.6956,1.6958,68800000.0
2009-04-09 20:56:00,1.6958,1.69615,1.6957,1.6961,242600000.0
2009-04-09 20:57:00,1.69605,1.6962,1.6959,1.6959,154400000.0
2009-04-09 20:58:00,1.69585,1.69605,1.6958,1.69595,136000000.0
2009-04-09 20:59:00,1.69605,1.6965,1.696,1.6962,228800000.0
2009-04-09 21:00:00,1.6961,1.69625,1.69595,1.6962,178800000.0
2009-04-09 21:01:00,1.6963,1.6966,1.69595,1.69625,206800000.0
2009-04-09 21:02:00,1.69635,1.6967,1.6961,1.6967,188000000.0
2009-04-09 21:03:00,1.69665,1.69665,1.69585,1.6964,187800000.0
2009-04-09 21:04:00,1.69635,1.69645,1.69595,1.69605,205200000.0
2009-04-09 21:05:00,1.6961,1.69625,1.69575,1.6958,97000000.0
2009-04-09 21:06:00,1.6958,1.6958,1.69575,1.6958,39200000.0
2009-04-09 21:07:00,1.6958,1.6958,1.69565,1.69575,162800000.0
2009-04-09 21:08:00,1.69575,1.69605,1.69575,1.696,115200000.0
2009-04-09 21:09:00,1.696,1.69615,1.696,1.696,155200000.0
2009-04-09 21:10:00,1.696,1.6961,1.696,1.696,69200000.0
2009-04-09 21:11:00,1.696,1.6967,1.696,1.6967,138200000.0
2009-04-09 21:12:00,1.69675,1.69715,1.69675,1.69715,163200000.0
2009-04-09 21:13:00,1.69715,1.69755,1.6971,1.69725,157600000.0
2009-04-09 21:14:00,1.69725,1.6974,1.6972,1.69735,112800000.0
2009-04-09 21:15:00,1.69725,1.69755,1.69695,1.69695,179800000.0
2009-04-09 21:16:00,1.69695,1.6973,1.69695,1.69715,64800000.0
2009-04-09 21:17:00,1.6971,1.6976,1.697,1.69745,246000000.0
2009-04-09 21:18:00,1.6975,1.69765,1.69745,1.69765,29200000.0
2009-04-09 21:19:00,1.6977,1.698,1.6977,1.69775,120200000.0
2009-04-09 21:20:00,1.6977,1.69775,1.6975,1.6976,229200000.0
2009-04-09 21:21:00,1.6975,1.6976,1.6971,1.69715,140200000.0
2009-04-09 21:22:00,1.69745,1.6976,1.69705,1.69755,291600000.0
2009-04-09 21:23:00,1.6974,1.6978,1.6974,1.6974,150000000.0
2009-04-09 21:24:00,1.69745,1.69745,1.69705,1.69705,87800000.0
2009-04-09 21:25:00,1.6972,1.69725,1.69705,1.69705,113600000.0
2009-04-09 21:26:00,1.69705,1.69705,1.6969,1.6969,27600000.0
2009-04-09 21:27:00,1.697,1.697,1.69665,1.69665,28000000.0
2009-04-09 21:28:00,1.69665,1.69665,1.6963,1.6965,74000000.0
2009-04-09 21:29:00,1.6966,1.6966,1.6965,1.69655,35200000.0
2009-04-09 21:30:00,1.69655,1.6967,1.69655,1.6967,14000000.0
2009-04-09 21:31:00,1.69665,1.6967,1.69665,1.69665,41600000.0
2009-04-09 21:32:00,1.69587,1.69612,1.69561,1.69609,46200000.0
2009-04-09 21:33:00,1.6968,1.69705,1.69625,1.69645,44400000.0
2009-04-09 21:34:00,1.69645,1.69665,1.69615,1.69615,116000000.0
2009-04-09 21:35:00,1.69615,1.6962,1.69585,1.696,157600000.0
2009-04-09 21:36:00,1.696,1.6961,1.6953,1.6955,139200000.0
2009-04-09 21:37:00,1.69545,1.69575,1.69535,1.6956,166600000.0
2009-04-09 21:38:00,1.6956,1.6956,1.69525,1.69535,190400000.0
2009-04-09 21:39:00,1.69535,1.6954,1.69525,1.6953,91600000.0
2009-04-09 21:40:00,1.6953,1.6953,1.69525,1.6953,60000000.0
2009-04-09 21:41:00,1.6953,1.6955,1.6953,1.69545,90800000.0
2009-04-09 21:42:00,1.6955,1.69555,1.6953,1.69535,73200000.0
2009-04-09 21:43:00,1.69535,1.69535,1.6949,1.695,114600000.0
2009-04-09 21:44:00,1.6949,1.695,1.69455,1.69495,98800000.0
2009-04-09 21:45:00,1.69495,1.69535,1.69475,1.69535,139200000.0
2009-04-09 21:46:00,1.6955,1.69565,1.69535,1.69565,100400000.0
2009-04-09 21:47:00,1.6956,1.6961,1.69545,1.6958,215200000.0
2009-04-09 21:48:00,1.69575,1.69575,1.6952,1.69535,79000000.0
2009-04-09 21:49:00,1.6952,1.69545,1.6952,1.69545,29400000.0
2009-04-09 21:50:00,1.6955,1.69565,1.6955,1.69555,21400000.0
2009-04-09 21:51:00,1.69575,1.6959,1.6955,1.6958,106200000.0
2009-04-09 21:52:00,1.6958,1.6961,1.6958,1.6961,36800000.0
2009-04-09 21:53:00,1.69615,1.6963,1.696,1.69615,82800000.0
2009-04-09 21:54:00,1.69605,1.6962,1.69595,1.69605,60800000.0
2009-04-09 21:55:00,1.696,1.6963,1.696,1.6963,62200000.0
2009-04-09 21:56:00,1.69615,1.69615,1.69555,1.69595,40200000.0
2009-04-09 21:57:00,1.6959,1.69595,1.69575,1.69585,29600000.0
2009-04-09 21:58:00,1.6958,1.6958,1.69525,1.69525,86000000.0
2009-04-09 21:59:00,1.69535,1.69535,1.69505,1.6953,167600000.0
2009-04-09 22:00:00,1.69525,1.69565,1.69525,1.6956,86400000.0
2009-04-09 22:01:00,1.6956,1.69585,1.6956,1.69585,35200000.0
2009-04-09 22:02:00,1.6959,1.6959,1.69525,1.69565,106200000.0
2009-04-09 22:03:00,1.6956,1.6957,1.69555,1.6957,28800000.0
2009-04-09 22:04:00,1.6956,1.69585,1.69545,1.69555,137600000.0
2009-04-09 22:05:00,1.69555,1.6959,1.69555,1.69575,93200000.0
2009-04-09 22:06:00,1.6958,1.69615,1.69575,1.69595,127200000.0
2009-04-09 22:07:00,1.69595,1.69595,1.69565,1.6959,117600000.0
2009-04-09 22:08:00,1.696,1.69605,1.69595,1.69605,8800000.0
2009-04-09 22:09:00,1.6961,1.69625,1.69605,1.6961,28400000.0
2009-04-09 22:10:00,1.6961,1.6961,1.6958,1.69585,77600000.0
2009-04-09 22:11:00,1.69595,1.696,1.69585,1.69595,43400000.0
2009-04-09 22:12:00,1.696,1.696,1.69585,1.69595,32000000.0
2009-04-09 22:13:00,1.69595,1.69605,1.69595,1.69595,22400000.0
2009-04-09 22:14:00,1.69585,1.69585,1.6954,1.69555,100200000.0
2009-04-09 22:15:00,1.69555,1.69555,1.6954,1.6954,12800000.0
2009-04-09 22:16:00,1.6955,1.69585,1.6953,1.69545,62400000.0
2009-04-09 22:17:00,1.69545,1.69555,1.69535,1.69545,61400000.0
2009-04-09 22:18:00,1.6954,1.69555,1.6954,1.69555,41600000.0
2009-04-09 22:19:00,1.6956,1.69565,1.6955,1.69565,41600000.0
2009-04-09 22:20:00,1.69565,1.69565,1.69565,1.69565,6400000.0
2009-04-09 22:21:00,1.69575,1.6958,1.69575,1.69575,19200000.0
2009-04-09 22:22:00,1.6958,1.6959,1.6957,1.69585,87600000.0
2009-04-09 22:23:00,1.69585,1.69605,1.6958,1.69605,103200000.0
2009-04-09 22:24:00,1.69605,1.6961,1.69595,1.6961,28800000.0
2009-04-09 22:25:00,1.69605,1.69605,1.6959,1.69595,51000000.0
2009-04-09 22:26:00,1.69595,1.69665,1.6959,1.69665,73600000.0
2009-04-09 22:27:00,1.69665,1.69665,1.6963,1.6963,8600000.0
2009-04-09 22:28:00,1.6963,1.6963,1.6963,1.6963,2200000.0
2009-04-09 22:29:00,1.69595,1.69595,1.69575,1.69575,15400000.0
2009-04-09 22:30:00,1.69575,1.69575,1.69575,1.69575,4400000.0
2009-04-09 22:31:00,1.69575,1.6959,1.69575,1.69585,20600000.0
2009-04-09 22:32:00,1.696,1.696,1.69595,1.69595,21400000.0
2009-04-09 22:33:00,1.6959,1.696,1.6959,1.696,12800000.0
2009-04-09 22:34:00,1.696,1.6961,1.696,1.6961,16000000.0
2009-04-09 22:35:00,1.6961,1.6962,1.6961,1.6962,18200000.0
2009-04-09 22:36:00,1.69665,1.69665,1.69615,1.6963,48000000.0
2009-04-09 22:37:00,1.6962,1.69625,1.6961,1.69625,35200000.0
2009-04-09 22:38:00,1.69625,1.69625,1.69615,1.69615,9600000.0
2009-04-09 22:39:00,1.69615,1.6963,1.69615,1.6963,6400000.0
2009-04-09 22:40:00,1.69625,1.6964,1.6961,1.6961,12800000.0
2009-04-09 22:41:00,1.696,1.696,1.69585,1.69585,6400000.0
2009-04-09 22:42:00,1.696,1.696,1.696,1.696,3200000.0
2009-04-09 22:43:00,1.696,1.696,1.6959,1.6959,6400000.0
2009-04-09 22:44:00,1.6958,1.6959,1.6958,1.6959,6400000.0
2009-04-09 22:45:00,1.6957,1.6957,1.6957,1.6957,6400000.0
2009-04-09 22:46:00,1.6957,1.6957,1.6956,1.6956,16000000.0
2009-04-09 22:47:00,1.6957,1.6957,1.6957,1.6957,6400000.0
2009-04-09 22:48:00,1.69509,1.69509,1.69479,1.69479,70400000.0
2009-04-09 22:49:00,1.69575,1.69625,1.69575,1.69575,23000000.0
2009-04-09 22:50:00,1.6958,1.69625,1.6957,1.6961,73800000.0
2009-04-09 22:51:00,1.69635,1.6966,1.6962,1.69635,24000000.0
2009-04-09 22:52:00,1.69635,1.69715,1.69625,1.69625,110000000.0
2009-04-09 22:53:00,1.6962,1.6964,1.6962,1.6964,6400000.0
2009-04-09 22:54:00,1.69601,1.69616,1.6957,1.6958,157800000.0
2009-04-09 22:55:00,1.69574,1.69593,1.69569,1.69593,42600000.0
2009-04-09 22:56:00,1.69574,1.69593,1.69573,1.69579,65800000.0
2009-04-09 22:57:00,1.69645,1.6967,1.6964,1.6966,42800000.0
2009-04-09 22:58:00,1.69665,1.69705,1.69655,1.6969,55600000.0
2009-04-09 22:59:00,1.69685,1.69715,1.6965,1.6968,82200000.0
2009-04-09 23:00:00,1.69649,1.69663,1.69603,1.69635,68800000.0
2009-04-09 23:01:00,1.69642,1.69664,1.69617,1.69658,26600000.0
2009-04-09 23:02:00,1.6969,1.6969,1.69635,1.69675,12200000.0
2009-04-09 23:03:00,1.69685,1.69705,1.6965,1.6969,33200000.0
2009-04-09 23:04:00,1.69705,1.69705,1.6966,1.6969,54000000.0
2009-04-09 23:05:00,1.6969,1.6969,1.6965,1.69675,17200000.0
2009-04-09 23:06:00,1.69685,1.6969,1.6964,1.69665,53600000.0
2009-04-09 23:07:00,1.69645,1.69645,1.6964,1.6964,56400000.0
2009-04-09 23:08:00,1.69635,1.6966,1.69635,1.6966,49600000.0
2009-04-09 23:09:00,1.69554,1.6958,1.69551,1.6958,93600000.0
2009-04-09 23:10:00,1.69613,1.69624,1.69575,1.69594,105200000.0
2009-04-09 23:11:00,1.696,1.69606,1.69592,1.69593,97400000.0
2009-04-09 23:12:00,1.69598,1.69616,1.69593,1.69595,89800000.0
2009-04-09 23:13:00,1.6966,1.6967,1.6964,1.6967,22400000.0
2009-04-09 23:14:00,1.6968,1.69695,1.6968,1.6969,25400000.0
2009-04-09 23:15:00,1.697,1.6971,1.6957,1.6959,87200000.0
2009-04-09 23:16:00,1.6961,1.6965,1.6957,1.6963,24000000.0
2009-04-09 23:17:00,1.6963,1.6963,1.6958,1.6961,72800000.0
2009-04-09 23:18:00,1.69596,1.69596,1.69544,1.69544,20600000.0
2009-04-09 23:19:00,1.69598,1.69601,1.69547,1.69547,42200000.0
2009-04-09 23:20:00,1.6961,1.6961,1.6951,1.6954,20400000.0
2009-04-09 23:21:00,1.6954,1.6954,1.69525,1.69525,4400000.0
2009-04-09 23:22:00,1.69525,1.6955,1.69525,1.6955,6000000.0
2009-04-09 23:23:00,1.69498,1.6952,1.69495,1.69514,32000000.0
2009-04-09 23:24:00,1.6951,1.6951,1.69502,1.69507,26600000.0
2009-04-09 23:25:00,1.6955,1.6955,1.6955,1.6955,5400000.0
2009-04-09 23:26:00,1.6955,1.6955,1.6955,1.6955,4200000.0
2009-04-09 23:27:00,1.6957,1.6957,1.69565,1.69565,9600000.0
2009-04-09 23:28:00,1.69555,1.69555,1.69555,1.69555,2600000.0
2009-04-09 23:29:00,1.69506,1.69546,1.69464,1.69464,50400000.0
2009-04-09 23:30:00,1.69553,1.69564,1.69546,1.69546,18400000.0
2009-04-09 23:31:00,1.6955,1.6955,1.6955,1.6955,4200000.0
2009-04-09 23:32:00,1.6955,1.6961,1.6955,1.6961,27200000.0
2009-04-09 23:33:00,1.69575,1.69575,1.69575,1.69575,10400000.0
2009-04-09 23:34:00,1.696,1.69635,1.696,1.69635,16000000.0
2009-04-09 23:35:00,1.69635,1.69635,1.69635,1.69635,3200000.0
2009-04-09 23:36:00,1.69635,1.69635,1.69635,1.69635,8000000.0
2009-04-09 23:37:00,1.69612,1.69634,1.69586,1.69606,105600000.0
2009-04-09 23:38:00,1.69635,1.69635,1.69635,1.69635,6400000.0
2009-04-09 23:39:00,1.69635,1.69635,1.69635,1.69635,3200000.0
2009-04-09 23:40:00,1.6958,1.69637,1.6958,1.69629,41600000.0
2009-04-09 23:41:00,1.69625,1.69625,1.69605,1.69615,7800000.0
2009-04-09 23:42:00,1.69602,1.69617,1.69582,1.69587,57000000.0
2009-04-09 23:43:00,1.69609,1.69617,1.69577,1.69617,49600000.0
2009-04-09 23:44:00,1.69615,1.69615,1.69615,1.69615,2600000.0
2009-04-09 23:45:00,1.69605,1.69605,1.69605,1.69605,5200000.0
2009-04-09 23:46:00,1.69605,1.69605,1.69605,1.69605,2600000.0
2009-04-09 23:47:00,1.69605,1.69605,1.69605,1.69605,2600000.0
2009-04-09 23:48:00,1.69605,1.69605,1.6954,1.6954,25600000.0
2009-04-09 23:49:00,1.69492,1.69543,1.69492,1.69543,64000000.0
2009-04-09 23:50:00,1.6955,1.6955,1.6955,1.6955,4800000.0
2009-04-09 23:51:00,1.6955,1.6955,1.6955,1.6955,7000000.0
2009-04-09 23:52:00,1.6956,1.6956,1.6955,1.6955,32800000.0
2009-04-09 23:53:00,1.6955,1.6955,1.6955,1.6955,11800000.0
2009-04-09 23:54:00,1.69511,1.69522,1.69499,1.69519,50400000.0
2009-04-09 23:55:00,1.6956,1.6957,1.69555,1.69555,24200000.0
2009-04-09 23:56:00,1.69558,1.69563,1.69514,1.69561,67800000.0
2009-04-09 23:57:00,1.69555,1.6956,1.69555,1.6956,9800000.0
2009-04-09 23:58:00,1.6956,1.69605,1.69535,1.69535,34000000.0
2009-04-09 23:59:00,1.6957,1.69595,1.6955,1.6958,52400000.0
2009-04-10 00:00:00,1.6958,1.6958,1.6956,1.69575,20200000.0
2009-04-10 00:01:00,1.69565,1.6957,1.69565,1.6957,7600000.0
2009-04-10 00:02:00,1.69575,1.69575,1.6957,1.6957,4400000.0
2009-04-10 00:03:00,1.6958,1.69595,1.69565,1.6959,82200000.0
2009-04-10 00:04:00,1.6958,1.6959,1.6958,1.6959,11800000.0
2009-04-10 00:05:00,1.69595,1.69595,1.6958,1.69595,34200000.0
2009-04-10 00:06:00,1.6952,1.69531,1.69498,1.69517,69400000.0
2009-04-10 00:07:00,1.69509,1.69541,1.69503,1.69532,22600000.0
2009-04-10 00:08:00,1.69545,1.69566,1.69508,1.69508,24600000.0
2009-04-10 00:09:00,1.69585,1.69595,1.69575,1.69595,16000000.0
2009-04-10 00:10:00,1.69585,1.69615,1.69575,1.69615,9600000.0
2009-04-10 00:11:00,1.69595,1.69595,1.69595,1.69595,3200000.0
2009-04-10 00:12:00,1.69571,1.69571,1.69536,1.6954,71600000.0
2009-04-10 00:13:00,1.69595,1.69595,1.69585,1.69595,24600000.0
2009-04-10 00:14:00,1.69545,1.6957,1.69529,1.69548,99200000.0
2009-04-10 00:15:00,1.696,1.69605,1.69575,1.69595,47200000.0
2009-04-10 00:16:00,1.69615,1.69615,1.69615,1.69615,3200000.0
2009-04-10 00:17:00,1.6954,1.69568,1.69537,1.6955,103600000.0
2009-04-10 00:18:00,1.69568,1.69581,1.69564,1.69573,143800000.0
2009-04-10 00:19:00,1.6959,1.6959,1.69511,1.69538,192400000.0
2009-04-10 00:20:00,1.69615,1.69615,1.69615,1.69615,3200000.0
2009-04-10 00:21:00,1.69615,1.69615,1.69615,1.69615,3200000.0
2009-04-10 00:22:00,1.69615,1.69615,1.69615,1.69615,6400000.0
2009-04-10 00:23:00,1.696,1.69615,1.696,1.69615,9600000.0
2009-04-10 00:24:00,1.69605,1.69605,1.69605,1.69605,3200000.0
2009-04-10 00:25:00,1.69605,1.69615,1.69605,1.69615,22400000.0
2009-04-10 00:26:00,1.69615,1.69615,1.69615,1.69615,6400000.0
2009-04-10 00:27:00,1.69615,1.69615,1.69615,1.69615,6400000.0
2009-04-10 00:28:00,1.69597,1.69597,1.69564,1.69571,15400000.0
2009-04-10 00:29:00,1.6958,1.69589,1.6957,1.69577,30800000.0
2009-04-10 00:30:00,1.69615,1.6963,1.69615,1.6963,6400000.0
2009-04-10 00:31:00,1.6963,1.69645,1.6963,1.6964,12800000.0
2009-04-10 00:32:00,1.69645,1.69645,1.69595,1.69595,8600000.0
2009-04-10 00:33:00,1.696,1.6961,1.696,1.6961,6400000.0
2009-04-10 00:34:00,1.696,1.6966,1.6958,1.6959,169000000.0
2009-04-10 00:35:00,1.6961,1.6962,1.6961,1.6962,4200000.0
2009-04-10 00:36:00,1.69625,1.6964,1.6958,1.6958,16800000.0
2009-04-10 00:37:00,1.6959,1.6959,1.6959,1.6959,9600000.0
2009-04-10 00:38:00,1.69564,1.69589,1.69561,1.69563,76800000.0
2009-04-10 00:39:00,1.69585,1.69585,1.69577,1.6958,57600000.0
2009-04-10 00:40:00,1.6959,1.6959,1.6958,1.6958,11200000.0
2009-04-10 00:41:00,1.69565,1.69565,1.6943,1.6953,29600000.0
2009-04-10 00:42:00,1.69555,1.69565,1.6944,1.6944,9600000.0
2009-04-10 00:43:00,1.69495,1.6951,1.69495,1.6951,6400000.0
2009-04-10 00:44:00,1.69525,1.69525,1.69495,1.695,30400000.0
2009-04-10 00:45:00,1.695,1.695,1.69425,1.6948,36200000.0
2009-04-10 00:46:00,1.695,1.6951,1.69455,1.6951,32000000.0
2009-04-10 00:47:00,1.69495,1.69495,1.69455,1.69465,86400000.0
2009-04-10 00:48:00,1.6947,1.69505,1.6947,1.69505,6400000.0
2009-04-10 00:49:00,1.69525,1.69525,1.6952,1.6952,32000000.0
2009-04-10 00:50:00,1.69505,1.69505,1.69455,1.69455,27800000.0
2009-04-10 00:51:00,1.69497,1.69506,1.69451,1.69506,99600000.0
2009-04-10 00:52:00,1.69465,1.69465,1.69465,1.69465,8000000.0
2009-04-10 00:53:00,1.69455,1.69535,1.69455,1.69535,145600000.0
2009-04-10 00:54:00,1.69545,1.6961,1.69545,1.6961,22400000.0
2009-04-10 00:55:00,1.6961,1.69615,1.6961,1.69615,9600000.0
2009-04-10 00:56:00,1.69615,1.69615,1.69615,1.69615,3200000.0
2009-04-10 00:57:00,1.69604,1.69629,1.69569,1.69589,203200000.0
2009-04-10 00:58:00,1.6961,1.69615,1.696,1.69615,11800000.0
2009-04-10 00:59:00,1.69555,1.69555,1.69555,1.69555,5600000.0
2009-04-10 01:00:00,1.69595,1.696,1.6957,1.6957,8600000.0
2009-04-10 01:01:00,1.6958,1.696,1.6958,1.696,8000000.0
2009-04-10 01:02:00,1.69595,1.69595,1.69595,1.69595,6400000.0
2009-04-10 01:03:00,1.69595,1.69605,1.69595,1.69605,19200000.0
2009-04-10 01:04:00,1.696,1.6972,1.69555,1.6969,97500000.0
2009-04-10 01:05:00,1.69685,1.6969,1.69535,1.6957,41600000.0
2009-04-10 01:06:00,1.6956,1.69635,1.6955,1.6961,61200000.0
2009-04-10 01:07:00,1.6961,1.69675,1.6961,1.69645,80200000.0
2009-04-10 01:08:00,1.69635,1.69695,1.69625,1.69675,28200000.0
2009-04-10 01:09:00,1.69685,1.69695,1.69555,1.69595,62000000.0
2009-04-10 01:10:00,1.69605,1.69615,1.6957,1.69575,65800000.0
2009-04-10 01:11:00,1.69585,1.69585,1.6949,1.6949,42600000.0
2009-04-10 01:12:00,1.6949,1.69495,1.6949,1.69495,11200000.0
2009-04-10 01:13:00,1.69495,1.6956,1.69495,1.69555,169600000.0
2009-04-10 01:14:00,1.69565,1.69565,1.69525,1.6953,56000000.0
2009-04-10 01:15:00,1.69535,1.69555,1.6946,1.69525,23000000.0
2009-04-10 01:16:00,1.69525,1.69535,1.69495,1.69495,17600000.0
2009-04-10 01:17:00,1.69585,1.69605,1.69585,1.69605,83200000.0
2009-04-10 01:18:00,1.69605,1.69605,1.69605,1.69605,28800000.0
2009-04-10 01:19:00,1.69605,1.69605,1.69605,1.69605,12800000.0
2009-04-10 01:20:00,1.69605,1.69605,1.69605,1.69605,22400000.0
2009-04-10 01:21:00,1.69605,1.69675,1.6959,1.69675,94600000.0
2009-04-10 01:22:00,1.69675,1.69675,1.6959,1.6959,80400000.0
2009-04-10 01:23:00,1.69605,1.69605,1.69605,1.69605,9600000.0
2009-04-10 01:24:00,1.69605,1.69605,1.69605,1.69605,15000000.0
2009-04-10 01:25:00,1.69615,1.6974,1.6959,1.69735,232600000.0
2009-04-10 01:26:00,1.69815,1.6991,1.69575,1.6967,168740000.0
2009-04-10 01:27:00,1.69665,1.6974,1.6963,1.6966,169800000.0
2009-04-10 01:28:00,1.69645,1.69725,1.6959,1.69615,238400000.0
2009-04-10 01:29:00,1.6964,1.69765,1.69625,1.69755,54400000.0
2009-04-10 01:30:00,1.69755,1.69755,1.69625,1.69675,87200000.0
2009-04-10 01:31:00,1.6968,1.697,1.69605,1.69645,199400000.0
2009-04-10 01:32:00,1.6965,1.69778,1.6959,1.69605,142400000.0
2009-04-10 01:33:00,1.69605,1.6964,1.69605,1.69605,60800000.0
2009-04-10 01:34:00,1.69615,1.69615,1.69605,1.69605,116800000.0
2009-04-10 01:35:00,1.69605,1.69605,1.69605,1.69605,112000000.0
2009-04-10 01:36:00,1.69605,1.69605,1.69605,1.69605,83200000.0
2009-04-10 01:37:00,1.69605,1.69625,1.69605,1.69605,49400000.0
2009-04-10 01:38:00,1.69605,1.6962,1.69605,1.69605,68400000.0
2009-04-10 01:39:00,1.69605,1.69605,1.69605,1.69605,57600000.0
2009-04-10 01:40:00,1.69605,1.69605,1.69605,1.69605,9600000.0
2009-04-10 01:41:00,1.69605,1.69605,1.69605,1.69605,22400000.0
2009-04-10 01:42:00,1.69605,1.69605,1.69605,1.69605,19200000.0
2009-04-10 01:43:00,1.69605,1.69615,1.69595,1.69605,77400000.0
2009-04-10 01:44:00,1.69605,1.69655,1.6959,1.6959,66600000.0
2009-04-10 01:45:00,1.69605,1.69615,1.69605,1.69605,72000000.0
2009-04-10 01:46:00,1.69605,1.69802,1.696,1.69605,48000000.0
2009-04-10 01:47:00,1.69605,1.69615,1.69605,1.6961,15200000.0
2009-04-10 01:48:00,1.69605,1.69615,1.69605,1.6961,15200000.0
2009-04-10 01:49:00,1.69605,1.6961,1.69605,1.6961,17200000.0
2009-04-10 01:50:00,1.69605,1.6963,1.69605,1.6962,21800000.0
2009-04-10 01:51:00,1.69605,1.6961,1.69605,1.69605,87000000.0
2009-04-10 01:52:00,1.69605,1.69615,1.69605,1.69615,38000000.0
2009-04-10 01:53:00,1.6961,1.6963,1.69605,1.69625,28400000.0
2009-04-10 01:54:00,1.69615,1.6966,1.69605,1.6961,41600000.0
2009-04-10 01:55:00,1.6961,1.6962,1.6961,1.69615,13200000.0
2009-04-10 01:56:00,1.69605,1.69615,1.69605,1.6961,26000000.0
2009-04-10 01:57:00,1.69605,1.69605,1.69605,1.69605,11800000.0
2009-04-10 01:58:00,1.69605,1.6961,1.69605,1.69605,36400000.0
2009-04-10 01:59:00,1.6961,1.6961,1.69605,1.69605,7600000.0
2009-04-10 02:00:00,1.69605,1.69625,1.69605,1.69605,42000000.0
2009-04-10 02:01:00,1.69605,1.6962,1.696,1.6962,14000000.0
2009-04-10 02:02:00,1.6962,1.6962,1.696,1.696,28200000.0
2009-04-10 02:03:00,1.6961,1.6961,1.69605,1.6961,12800000.0
2009-04-10 02:04:00,1.6961,1.69675,1.69585,1.69675,70000000.0
2009-04-10 02:05:00,1.69685,1.69695,1.69585,1.69605,61000000.0
2009-04-10 02:06:00,1.69605,1.69605,1.69605,1.69605,35200000.0
2009-04-10 02:07:00,1.69605,1.69605,1.69605,1.69605,32000000.0
2009-04-10 02:08:00,1.69605,1.69605,1.69605,1.69605,25600000.0
2009-04-10 02:09:00,1.69605,1.69605,1.69605,1.69605,9600000.0
2009-04-10 02:10:00,1.69605,1.69605,1.69605,1.69605,32000000.0
2009-04-10 02:11:00,1.6966,1.6971,1.6966,1.6969,52800000.0
2009-04-10 02:12:00,1.697,1.697,1.697,1.697,6600000.0
2009-04-10 02:13:00,1.69735,1.69745,1.69585,1.69585,14200000.0
2009-04-10 02:14:00,1.696,1.696,1.696,1.696,2600000.0
2009-04-10 02:15:00,1.69625,1.6973,1.6958,1.6959,168200000.0
2009-04-10 02:16:00,1.69625,1.6964,1.69625,1.69635,9600000.0
2009-04-10 02:17:00,1.69725,1.6973,1.6972,1.6973,16000000.0
2009-04-10 02:18:00,1.6969,1.6972,1.6952,1.6959,130800000.0
2009-04-10 02:19:00,1.6982,1.6982,1.69575,1.69635,94400000.0
2009-04-10 02:20:00,1.69635,1.6981,1.69615,1.69705,119200000.0
2009-04-10 02:21:00,1.69715,1.6981,1.69665,1.69665,106400000.0
2009-04-10 02:22:00,1.6967,1.6975,1.6959,1.69595,127200000.0
2009-04-10 02:23:00,1.69605,1.69635,1.696,1.69615,105000000.0
2009-04-10 02:24:00,1.6961,1.69695,1.69585,1.69685,70600000.0
2009-04-10 02:25:00,1.69685,1.6971,1.69645,1.69695,34800000.0
2009-04-10 02:26:00,1.69705,1.69705,1.6959,1.69665,58800000.0
2009-04-10 02:27:00,1.6967,1.6972,1.6963,1.6972,59200000.0
2009-04-10 02:28:00,1.6972,1.6972,1.6972,1.6972,4400000.0
2009-04-10 02:29:00,1.6965,1.6976,1.6964,1.6967,58600000.0
2009-04-10 02:30:00,1.696,1.69745,1.696,1.69745,85600000.0
2009-04-10 02:31:00,1.69585,1.69725,1.69575,1.69725,13800000.0
2009-04-10 02:32:00,1.69715,1.69735,1.69715,1.69735,6600000.0
2009-04-10 02:33:00,1.69735,1.6978,1.69735,1.69765,30800000.0
2009-04-10 02:34:00,1.6976,1.69785,1.69575,1.69675,59600000.0
2009-04-10 02:35:00,1.6966,1.69665,1.6961,1.69645,121000000.0
2009-04-10 02:36:00,1.69635,1.69755,1.69635,1.69755,51200000.0
2009-04-10 02:37:00,1.6976,1.6978,1.69675,1.6978,85800000.0
2009-04-10 02:38:00,1.69775,1.69775,1.69665,1.69685,190200000.0
2009-04-10 02:39:00,1.69685,1.6976,1.6965,1.6967,191200000.0
2009-04-10 02:40:00,1.69675,1.69735,1.69675,1.69725,89200000.0
2009-04-10 02:41:00,1.6965,1.69735,1.6965,1.6971,205800000.0
2009-04-10 02:42:00,1.69715,1.69715,1.6965,1.69655,123000000.0
2009-04-10 02:43:00,1.697,1.697,1.69595,1.69625,57200000.0
2009-04-10 02:44:00,1.6962,1.6981,1.696,1.698,102400000.0
2009-04-10 02:45:00,1.69805,1.69805,1.69775,1.6978,26400000.0
2009-04-10 02:46:00,1.69775,1.69775,1.69765,1.69775,15400000.0
2009-04-10 02:47:00,1.6978,1.6978,1.69575,1.69715,35800000.0
2009-04-10 02:48:00,1.69735,1.69735,1.6958,1.69605,69800000.0
2009-04-10 02:49:00,1.69595,1.697,1.69595,1.697,24800000.0
2009-04-10 02:50:00,1.69715,1.69715,1.6959,1.6959,39000000.0
2009-04-10 02:51:00,1.69615,1.6978,1.69615,1.6972,69000000.0
2009-04-10 02:52:00,1.6972,1.69785,1.69715,1.69785,25600000.0
2009-04-10 02:53:00,1.69815,1.69885,1.69712,1.69885,66800000.0
2009-04-10 02:54:00,1.6989,1.6992,1.69885,1.69895,73200000.0
2009-04-10 02:55:00,1.6989,1.6989,1.698,1.69865,128000000.0
2009-04-10 02:56:00,1.69865,1.6988,1.6986,1.6987,55600000.0
2009-04-10 02:57:00,1.6987,1.6988,1.6987,1.6988,10000000.0
2009-04-10 02:58:00,1.6988,1.6988,1.6984,1.6984,34400000.0
2009-04-10 02:59:00,1.6984,1.69885,1.69835,1.6988,58800000.0
2009-04-10 03:00:00,1.69875,1.6991,1.6987,1.699,80400000.0
2009-04-10 03:01:00,1.6991,1.6991,1.6989,1.699,18800000.0
2009-04-10 03:02:00,1.6991,1.6991,1.699,1.699,7800000.0
2009-04-10 03:03:00,1.6989,1.6989,1.6989,1.6989,2600000.0
2009-04-10 03:04:00,1.69885,1.69885,1.6987,1.6987,35000000.0
2009-04-10 03:05:00,1.6987,1.6988,1.6987,1.6988,39800000.0
2009-04-10 03:06:00,1.69885,1.6989,1.69885,1.6989,7800000.0
2009-04-10 03:07:00,1.6989,1.6989,1.6983,1.6984,23200000.0
2009-04-10 03:08:00,1.69845,1.69885,1.69845,1.6985,78200000.0
2009-04-10 03:09:00,1.69865,1.69895,1.6981,1.6984,104400000.0
2009-04-10 03:10:00,1.6984,1.6993,1.69745,1.69745,205000000.0
2009-04-10 03:11:00,1.69825,1.6985,1.69805,1.69815,44800000.0
2009-04-10 03:12:00,1.6982,1.69835,1.6974,1.69805,43600000.0
2009-04-10 03:13:00,1.69805,1.6981,1.69745,1.69745,16400000.0
2009-04-10 03:14:00,1.69775,1.69795,1.6974,1.69775,46600000.0
2009-04-10 03:15:00,1.6979,1.69885,1.6979,1.69825,30000000.0
2009-04-10 03:16:00,1.69895,1.69895,1.69685,1.69755,32000000.0
2009-04-10 03:17:00,1.69755,1.69795,1.6974,1.6974,24000000.0
2009-04-10 03:18:00,1.6976,1.69775,1.6976,1.69775,15400000.0
2009-04-10 03:19:00,1.69795,1.69795,1.6975,1.6975,11000000.0
2009-04-10 03:20:00,1.6977,1.6977,1.6977,1.6977,2600000.0
2009-04-10 03:21:00,1.69765,1.69765,1.69755,1.69755,15000000.0
2009-04-10 03:22:00,1.69745,1.69755,1.69745,1.6975,8400000.0
2009-04-10 03:23:00,1.69745,1.69785,1.69735,1.69735,32000000.0
2009-04-10 03:24:00,1.69719,1.69719,1.69665,1.69701,83800000.0
2009-04-10 03:25:00,1.69745,1.6978,1.6973,1.69765,16000000.0
2009-04-10 03:26:00,1.69775,1.6978,1.69735,1.6976,67400000.0
2009-04-10 03:27:00,1.6974,1.6976,1.6973,1.69735,77200000.0
2009-04-10 03:28:00,1.69735,1.698,1.69735,1.69795,61600000.0
2009-04-10 03:29:00,1.69795,1.69795,1.6973,1.6973,46800000.0
2009-04-10 03:30:00,1.69695,1.69695,1.6958,1.69585,26000000.0
2009-04-10 03:31:00,1.696,1.696,1.69495,1.6951,214800000.0
2009-04-10 03:32:00,1.6951,1.69655,1.6946,1.69525,179400000.0
2009-04-10 03:33:00,1.69525,1.69555,1.69515,1.69555,208600000.0
2009-04-10 03:34:00,1.6956,1.69565,1.6952,1.6952,210600000.0
2009-04-10 03:35:00,1.6952,1.6964,1.6951,1.6964,100000000.0
2009-04-10 03:36:00,1.6964,1.6968,1.6964,1.69655,57600000.0
2009-04-10 03:37:00,1.69655,1.697,1.69645,1.697,53800000.0
2009-04-10 03:38:00,1.69675,1.6973,1.69655,1.69655,44800000.0
2009-04-10 03:39:00,1.69655,1.69655,1.69615,1.69625,63400000.0
2009-04-10 03:40:00,1.69625,1.69665,1.69615,1.69665,44600000.0
2009-04-10 03:41:00,1.69665,1.6972,1.69645,1.69655,19200000.0
2009-04-10 03:42:00,1.6967,1.6967,1.69665,1.69665,25800000.0
2009-04-10 03:43:00,1.69685,1.69685,1.69635,1.69635,12200000.0
2009-04-10 03:44:00,1.69645,1.6966,1.69645,1.6966,12800000.0
2009-04-10 03:45:00,1.69665,1.69665,1.69625,1.6966,42600000.0
2009-04-10 03:46:00,1.6967,1.6971,1.69625,1.69635,128600000.0
2009-04-10 03:47:00,1.69615,1.69675,1.69615,1.6963,69800000.0
2009-04-10 03:48:00,1.6963,1.69635,1.6962,1.6962,38400000.0
2009-04-10 03:49:00,1.69625,1.69645,1.6956,1.69605,63600000.0
2009-04-10 03:50:00,1.6962,1.69645,1.6962,1.69645,40000000.0
2009-04-10 03:51:00,1.6963,1.6969,1.6963,1.69675,52200000.0
2009-04-10 03:52:00,1.69675,1.6973,1.696,1.6967,99200000.0
2009-04-10 03:53:00,1.6968,1.6968,1.6965,1.6965,28800000.0
2009-04-10 03:54:00,1.69675,1.6971,1.6961,1.6963,49400000.0
2009-04-10 03:55:00,1.69635,1.69655,1.6963,1.69655,38400000.0
2009-04-10 03:56:00,1.69665,1.6967,1.6966,1.6967,19200000.0
2009-04-10 03:57:00,1.6967,1.6968,1.69605,1.69605,38400000.0
2009-04-10 03:58:00,1.696,1.69605,1.696,1.69605,4800000.0
2009-04-10 03:59:00,1.69605,1.69605,1.6958,1.69595,19200000.0
2009-04-10 04:00:00,1.6954,1.69565,1.695,1.695,124800000.0
2009-04-10 04:01:00,1.69495,1.69645,1.69495,1.69645,16000000.0
2009-04-10 04:02:00,1.69645,1.69645,1.69645,1.69645,64000000.0
2009-04-10 04:03:00,1.69645,1.6968,1.6963,1.69645,66400000.0
2009-04-10 04:04:00,1.69645,1.69645,1.69645,1.69645,51200000.0
2009-04-10 04:05:00,1.69645,1.6968,1.69635,1.6964,46400000.0
2009-04-10 04:06:00,1.6964,1.69645,1.6964,1.69645,6400000.0
2009-04-10 04:07:00,1.6964,1.69785,1.69625,1.6967,138800000.0
2009-04-10 04:08:00,1.6966,1.6972,1.69615,1.69635,235400000.0
2009-04-10 04:09:00,1.6965,1.69745,1.6964,1.6965,128000000.0
2009-04-10 04:10:00,1.6966,1.69685,1.69655,1.69675,53400000.0
2009-04-10 04:11:00,1.69675,1.69715,1.6963,1.697,120800000.0
2009-04-10 04:12:00,1.69705,1.69765,1.6947,1.6964,104300000.0
2009-04-10 04:13:00,1.6964,1.69665,1.6964,1.69665,33400000.0
2009-04-10 04:14:00,1.69665,1.69675,1.69665,1.69665,24200000.0
2009-04-10 04:15:00,1.6963,1.69715,1.6962,1.69685,57800000.0
2009-04-10 04:16:00,1.69605,1.69715,1.696,1.69705,71800000.0
2009-04-10 04:17:00,1.69705,1.6972,1.69635,1.69655,83600000.0
2009-04-10 04:18:00,1.69655,1.6975,1.69645,1.69745,75600000.0
2009-04-10 04:19:00,1.6975,1.6975,1.69665,1.69695,27200000.0
2009-04-10 04:20:00,1.69695,1.69695,1.69695,1.69695,26400000.0
2009-04-10 04:21:00,1.69695,1.69695,1.69695,1.69695,17600000.0
2009-04-10 04:22:00,1.69695,1.69695,1.69695,1.69695,22000000.0
2009-04-10 04:23:00,1.69695,1.69695,1.69695,1.69695,28600000.0
2009-04-10 04:24:00,1.69695,1.697,1.69695,1.697,69000000.0
2009-04-10 04:25:00,1.697,1.6979,1.697,1.6979,70400000.0
2009-04-10 04:26:00,1.6979,1.6984,1.6979,1.6981,44800000.0
2009-04-10 04:27:00,1.6979,1.69795,1.6969,1.69715,61600000.0
2009-04-10 04:28:00,1.6971,1.69775,1.6971,1.69775,67200000.0
2009-04-10 04:29:00,1.69785,1.69915,1.69685,1.69685,99800000.0
2009-04-10 04:30:00,1.69685,1.69685,1.69685,1.69685,54000000.0
2009-04-10 04:31:00,1.69685,1.697,1.69685,1.69685,51200000.0
2009-04-10 04:32:00,1.69695,1.69705,1.69695,1.69695,26600000.0
2009-04-10 04:33:00,1.69695,1.69695,1.69685,1.6969,47000000.0
2009-04-10 04:34:00,1.6969,1.6971,1.69685,1.69695,52800000.0
2009-04-10 04:35:00,1.69695,1.69695,1.69685,1.69685,124800000.0
2009-04-10 04:36:00,1.69685,1.69695,1.69685,1.69695,38200000.0
2009-04-10 04:37:00,1.69695,1.6971,1.6969,1.6969,81200000.0
2009-04-10 04:38:00,1.6969,1.6969,1.6969,1.6969,12800000.0
2009-04-10 04:39:00,1.6969,1.697,1.69685,1.69685,58200000.0
2009-04-10 04:40:00,1.69685,1.69685,1.69685,1.69685,10800000.0
2009-04-10 04:41:00,1.69695,1.69695,1.69695,1.69695,13200000.0
2009-04-10 04:42:00,1.69695,1.69695,1.69695,1.69695,4400000.0
2009-04-10 04:43:00,1.69695,1.69755,1.69695,1.69755,15200000.0
2009-04-10 04:44:00,1.69765,1.6982,1.6976,1.69775,67000000.0
2009-04-10 04:45:00,1.69775,1.69775,1.69775,1.69775,6400000.0
2009-04-10 04:46:00,1.6977,1.6977,1.6977,1.6977,3200000.0
2009-04-10 04:47:00,1.69734,1.69745,1.69713,1.69737,35600000.0
2009-04-10 04:48:00,1.6979,1.6979,1.6976,1.69775,48800000.0
2009-04-10 04:49:00,1.69785,1.69785,1.69785,1.69785,3200000.0
2009-04-10 04:50:00,1.69775,1.69785,1.69775,1.69775,21400000.0
2009-04-10 04:51:00,1.6977,1.6977,1.6977,1.6977,11200000.0
2009-04-10 04:52:00,1.6978,1.6978,1.6973,1.69765,30800000.0
2009-04-10 04:53:00,1.69745,1.69745,1.697,1.6972,18000000.0
2009-04-10 04:54:00,1.69685,1.6973,1.69685,1.6973,7800000.0
2009-04-10 04:55:00,1.6971,1.69725,1.6969,1.6969,13000000.0
2009-04-10 04:56:00,1.69685,1.69685,1.69685,1.69685,9600000.0
2009-04-10 04:57:00,1.69685,1.6983,1.6967,1.69675,389800000.0
2009-04-10 04:58:00,1.69675,1.69685,1.69665,1.69675,64000000.0
2009-04-10 04:59:00,1.69695,1.69705,1.69695,1.69705,4400000.0
2009-04-10 05:00:00,1.69654,1.69723,1.69631,1.69655,31000000.0
2009-04-10 05:01:00,1.69671,1.69695,1.69658,1.69695,14800000.0
2009-04-10 05:02:00,1.69715,1.69715,1.69705,1.69705,18200000.0
2009-04-10 05:03:00,1.69715,1.69715,1.69705,1.69705,26200000.0
2009-04-10 05:04:00,1.69705,1.69705,1.69705,1.69705,10200000.0
2009-04-10 05:05:00,1.69705,1.69705,1.69705,1.69705,12400000.0
2009-04-10 05:06:00,1.69705,1.69705,1.69705,1.69705,20400000.0
2009-04-10 05:07:00,1.69711,1.69729,1.69679,1.69679,85600000.0
2009-04-10 05:08:00,1.69705,1.69705,1.69705,1.69705,10200000.0
2009-04-10 05:09:00,1.69705,1.69705,1.69705,1.69705,10200000.0
2009-04-10 05:10:00,1.69715,1.69725,1.69705,1.69725,110600000.0
2009-04-10 05:11:00,1.69715,1.69725,1.69715,1.69715,56000000.0
2009-04-10 05:12:00,1.69715,1.69715,1.69705,1.69705,76400000.0
2009-04-10 05:13:00,1.69705,1.69715,1.69705,1.69715,86200000.0
2009-04-10 05:14:00,1.69715,1.69715,1.69715,1.69715,30800000.0
2009-04-10 05:15:00,1.69715,1.69715,1.69715,1.69715,2200000.0
2009-04-10 05:16:00,1.69715,1.69715,1.69715,1.69715,6600000.0
2009-04-10 05:17:00,1.69715,1.69715,1.69715,1.69715,8800000.0
2009-04-10 05:18:00,1.69715,1.69715,1.69715,1.69715,19800000.0
2009-04-10 05:19:00,1.69715,1.69715,1.69715,1.69715,24200000.0
2009-04-10 05:20:00,1.69715,1.69725,1.69705,1.69725,75600000.0
2009-04-10 05:21:00,1.69725,1.69725,1.69715,1.69725,20000000.0
2009-04-10 05:22:00,1.6972,1.6973,1.6972,1.6972,117400000.0
2009-04-10 05:23:00,1.6972,1.6974,1.6972,1.69735,38800000.0
2009-04-10 05:24:00,1.6974,1.69745,1.6973,1.6973,15400000.0
2009-04-10 05:25:00,1.69735,1.6975,1.69735,1.6975,6600000.0
2009-04-10 05:26:00,1.6975,1.6975,1.6975,1.6975,6600000.0
2009-04-10 05:27:00,1.69755,1.69755,1.6975,1.6975,6600000.0
2009-04-10 05:28:00,1.69755,1.69755,1.69755,1.69755,2200000.0
2009-04-10 05:29:00,1.6975,1.6975,1.6975,1.6975,6600000.0
2009-04-10 05:30:00,1.6974,1.69765,1.6974,1.69765,28600000.0
2009-04-10 05:31:00,1.6976,1.69765,1.6976,1.69765,6600000.0
2009-04-10 05:32:00,1.69712,1.69712,1.69681,1.69703,48400000.0
2009-04-10 05:33:00,1.69706,1.69718,1.69685,1.69705,96200000.0
2009-04-10 05:34:00,1.6976,1.6976,1.6971,1.6971,16400000.0
2009-04-10 05:35:00,1.6971,1.6972,1.6971,1.6972,33600000.0
2009-04-10 05:36:00,1.69715,1.69715,1.69715,1.69715,6600000.0
2009-04-10 05:37:00,1.69715,1.69715,1.69715,1.69715,20400000.0
2009-04-10 05:38:00,1.69715,1.69715,1.69715,1.69715,27000000.0
2009-04-10 05:39:00,1.69715,1.6973,1.69715,1.6973,11000000.0
2009-04-10 05:40:00,1.69735,1.69735,1.69735,1.69735,2200000.0
2009-04-10 05:41:00,1.69755,1.6976,1.6974,1.6974,17600000.0
2009-04-10 05:42:00,1.6974,1.69745,1.69725,1.6973,28400000.0
2009-04-10 05:43:00,1.6973,1.6976,1.69725,1.6973,55200000.0
2009-04-10 05:44:00,1.69735,1.6974,1.69735,1.6974,24600000.0
2009-04-10 05:45:00,1.6974,1.6974,1.6974,1.6974,25000000.0
2009-04-10 05:46:00,1.6974,1.6975,1.6974,1.6975,7600000.0
2009-04-10 05:47:00,1.6972,1.6974,1.69715,1.6972,75200000.0
2009-04-10 05:48:00,1.6972,1.69735,1.6972,1.69725,180400000.0
2009-04-10 05:49:00,1.69725,1.6973,1.6972,1.69725,36800000.0
2009-04-10 05:50:00,1.69725,1.6973,1.69725,1.69725,89600000.0
2009-04-10 05:51:00,1.69725,1.6977,1.69705,1.69725,60800000.0
2009-04-10 05:52:00,1.69725,1.69745,1.6972,1.69725,116200000.0
2009-04-10 05:53:00,1.69725,1.69725,1.69725,1.69725,84800000.0
2009-04-10 05:54:00,1.69725,1.69725,1.69725,1.69725,16000000.0
2009-04-10 05:55:00,1.69725,1.69725,1.6972,1.69725,32000000.0
2009-04-10 05:56:00,1.6972,1.69725,1.69715,1.69715,16800000.0
2009-04-10 05:57:00,1.69715,1.69715,1.69715,1.69715,35000000.0
2009-04-10 05:58:00,1.69715,1.69715,1.6971,1.69715,25200000.0
2009-04-10 05:59:00,1.69715,1.69715,1.69715,1.69715,4400000.0
2009-04-10 06:00:00,1.69715,1.69715,1.69715,1.69715,24200000.0
2009-04-10 06:01:00,1.69715,1.69715,1.69715,1.69715,26400000.0
2009-04-10 06:02:00,1.69715,1.69715,1.69715,1.69715,24200000.0
2009-04-10 06:03:00,1.69715,1.69715,1.69705,1.69715,72600000.0
2009-04-10 06:04:00,1.69715,1.69715,1.69715,1.69715,6600000.0
2009-04-10 06:05:00,1.69695,1.69695,1.69675,1.69675,26600000.0
2009-04-10 06:06:00,1.69675,1.69725,1.69675,1.69725,10800000.0
2009-04-10 06:07:00,1.69725,1.69725,1.69725,1.69725,26400000.0
2009-04-10 06:08:00,1.69725,1.69725,1.69725,1.69725,11000000.0
2009-04-10 06:09:00,1.69648,1.69663,1.69642,1.69643,50200000.0
2009-04-10 06:10:00,1.69725,1.69725,1.69725,1.69725,4400000.0
2009-04-10 06:11:00,1.69725,1.69725,1.69725,1.69725,11000000.0
2009-04-10 06:12:00,1.69725,1.69725,1.69725,1.69725,2200000.0
2009-04-10 06:13:00,1.69725,1.6974,1.6972,1.6974,26800000.0
2009-04-10 06:14:00,1.69765,1.698,1.69765,1.698,39000000.0
2009-04-10 06:15:00,1.6979,1.6979,1.69715,1.69725,42400000.0
2009-04-10 06:16:00,1.69725,1.69725,1.69725,1.69725,3200000.0
2009-04-10 06:17:00,1.69725,1.69725,1.69725,1.69725,6400000.0
2009-04-10 06:18:00,1.6973,1.69745,1.69725,1.69745,35600000.0
2009-04-10 06:19:00,1.6974,1.6974,1.6974,1.6974,12800000.0
2009-04-10 06:20:00,1.6974,1.6974,1.6974,1.6974,5800000.0
2009-04-10 06:21:00,1.6974,1.6974,1.6974,1.6974,23800000.0
2009-04-10 06:22:00,1.6974,1.6974,1.69735,1.69735,21200000.0
2009-04-10 06:23:00,1.69735,1.69735,1.69735,1.69735,16000000.0
2009-04-10 06:24:00,1.69714,1.69733,1.69693,1.69709,148800000.0
2009-04-10 06:25:00,1.6973,1.6973,1.6972,1.6972,18600000.0
2009-04-10 06:26:00,1.69725,1.69725,1.6972,1.69725,25800000.0
2009-04-10 06:27:00,1.69725,1.69725,1.69725,1.69725,7800000.0
2009-04-10 06:28:00,1.69725,1.69725,1.69725,1.69725,17600000.0
2009-04-10 06:29:00,1.69725,1.69725,1.69725,1.69725,11000000.0
2009-04-10 06:30:00,1.69725,1.69725,1.69725,1.69725,7400000.0
2009-04-10 06:31:00,1.69725,1.69725,1.69725,1.69725,19800000.0
2009-04-10 06:32:00,1.69725,1.69725,1.69725,1.69725,35200000.0
2009-04-10 06:33:00,1.69725,1.69725,1.69725,1.69725,11000000.0
2009-04-10 06:34:00,1.69725,1.69725,1.69725,1.69725,63800000.0
2009-04-10 06:35:00,1.69725,1.69725,1.69725,1.69725,35200000.0
2009-04-10 06:36:00,1.69725,1.69725,1.69725,1.69725,8800000.0
2009-04-10 06:37:00,1.69725,1.69725,1.69725,1.69725,17600000.0
2009-04-10 06:38:00,1.69725,1.69725,1.69725,1.69725,83600000.0
2009-04-10 06:39:00,1.69725,1.69725,1.69725,1.69725,18000000.0
2009-04-10 06:40:00,1.69725,1.69725,1.69725,1.69725,11000000.0
2009-04-10 06:41:00,1.69725,1.69725,1.69725,1.69725,2200000.0
2009-04-10 06:42:00,1.69725,1.69725,1.69725,1.69725,2200000.0
2009-04-10 06:43:00,1.69725,1.69725,1.69715,1.69725,26200000.0
2009-04-10 06:44:00,1.69623,1.6966,1.69623,1.69645,81400000.0
2009-04-10 06:45:00,1.69656,1.69683,1.69627,1.69683,136800000.0
2009-04-10 06:46:00,1.69676,1.69676,1.69594,1.69655,114400000.0
2009-04-10 06:47:00,1.69725,1.69725,1.69725,1.69725,6600000.0
2009-04-10 06:48:00,1.69725,1.69725,1.69585,1.69725,44500000.0
2009-04-10 06:49:00,1.69725,1.69725,1.69725,1.69725,6600000.0
2009-04-10 06:50:00,1.69725,1.69725,1.69725,1.69725,4400000.0
2009-04-10 06:51:00,1.69598,1.69666,1.69598,1.69627,50000000.0
2009-04-10 06:52:00,1.69725,1.69725,1.69725,1.69725,4400000.0
2009-04-10 06:53:00,1.69725,1.69725,1.69725,1.69725,6600000.0
2009-04-10 06:54:00,1.69725,1.69725,1.69725,1.69725,13200000.0
2009-04-10 06:55:00,1.69725,1.69725,1.69725,1.69725,8800000.0
2009-04-10 06:56:00,1.69725,1.69725,1.69725,1.69725,11000000.0
2009-04-10 06:57:00,1.69725,1.69725,1.69725,1.69725,11000000.0
2009-04-10 06:58:00,1.69685,1.69685,1.69626,1.69633,153200000.0
2009-04-10 06:59:00,1.69638,1.69676,1.69608,1.69642,66800000.0
2009-04-10 07:00:00,1.69725,1.69725,1.69725,1.69725,26400000.0
2009-04-10 07:01:00,1.69642,1.69659,1.69612,1.69632,114800000.0
2009-04-10 07:02:00,1.69725,1.69725,1.69725,1.69725,4400000.0
2009-04-10 07:03:00,1.69725,1.69725,1.69725,1.69725,13200000.0
2009-04-10 07:04:00,1.69725,1.69725,1.69725,1.69725,8800000.0
2009-04-10 07:05:00,1.69725,1.69725,1.69725,1.69725,6600000.0
2009-04-10 07:06:00,1.69725,1.69725,1.69725,1.69725,2200000.0
2009-04-10 07:07:00,1.69643,1.69666,1.69626,1.69651,60000000.0
2009-04-10 07:08:00,1.69691,1.6971,1.69685,1.6969,161800000.0
2009-04-10 07:09:00,1.69646,1.69677,1.69621,1.69677,60000000.0
2009-04-10 07:10:00,1.69653,1.69673,1.69631,1.69672,137400000.0
2009-04-10 07:11:00,1.69725,1.69725,1.69725,1.69725,4400000.0
2009-04-10 07:12:00,1.69725,1.69725,1.69715,1.69725,39400000.0
2009-04-10 07:13:00,1.69715,1.69765,1.69705,1.69765,136600000.0
2009-04-10 07:14:00,1.69765,1.69765,1.69705,1.6975,332000000.0
2009-04-10 07:15:00,1.6975,1.6975,1.69725,1.69725,46000000.0
2009-04-10 07:16:00,1.69725,1.69725,1.69725,1.69725,17600000.0
2009-04-10 07:17:00,1.69711,1.69722,1.69675,1.69704,40000000.0
2009-04-10 07:18:00,1.6973,1.6973,1.6973,1.6973,6400000.0
2009-04-10 07:19:00,1.69725,1.6973,1.69715,1.6972,35600000.0
2009-04-10 07:20:00,1.6972,1.69795,1.6972,1.6977,78600000.0
2009-04-10 07:21:00,1.6977,1.69785,1.6977,1.69785,47000000.0
2009-04-10 07:22:00,1.69785,1.69785,1.69785,1.69785,30200000.0
2009-04-10 07:23:00,1.69785,1.6981,1.6977,1.6977,53600000.0
2009-04-10 07:24:00,1.69775,1.6985,1.69715,1.6973,106000000.0
2009-04-10 07:25:00,1.69725,1.6983,1.69725,1.6978,164600000.0
2009-04-10 07:26:00,1.69785,1.6979,1.69765,1.69765,30800000.0
2009-04-10 07:27:00,1.69765,1.6978,1.69765,1.6977,47800000.0
2009-04-10 07:28:00,1.6977,1.69825,1.6976,1.69815,111200000.0
2009-04-10 07:29:00,1.69815,1.6983,1.69805,1.6983,161800000.0
2009-04-10 07:30:00,1.6983,1.6983,1.69795,1.6981,172200000.0
2009-04-10 07:31:00,1.69815,1.6985,1.69775,1.6981,60000000.0
2009-04-10 07:32:00,1.69775,1.6978,1.69765,1.69765,10400000.0
2009-04-10 07:33:00,1.6981,1.69825,1.69725,1.69755,59600000.0
2009-04-10 07:34:00,1.6976,1.6976,1.69735,1.69755,37800000.0
2009-04-10 07:35:00,1.69755,1.69755,1.69645,1.69645,25600000.0
2009-04-10 07:36:00,1.69655,1.6967,1.69655,1.6967,9600000.0
2009-04-10 07:37:00,1.6966,1.6978,1.6966,1.6978,31600000.0
2009-04-10 07:38:00,1.69785,1.69785,1.69735,1.69745,42000000.0
2009-04-10 07:39:00,1.6974,1.69745,1.6973,1.6974,32200000.0
2009-04-10 07:40:00,1.69735,1.69805,1.69735,1.69805,35200000.0
2009-04-10 07:41:00,1.6974,1.6975,1.6972,1.6975,66400000.0
2009-04-10 07:42:00,1.6975,1.69765,1.69745,1.6976,38600000.0
2009-04-10 07:43:00,1.69765,1.69765,1.6976,1.69765,41400000.0
2009-04-10 07:44:00,1.69765,1.69785,1.69765,1.69785,23800000.0
2009-04-10 07:45:00,1.69785,1.69785,1.69785,1.69785,11000000.0
2009-04-10 07:46:00,1.69785,1.69785,1.69785,1.69785,8800000.0
2009-04-10 07:47:00,1.69785,1.69785,1.69785,1.69785,17600000.0
2009-04-10 07:48:00,1.69785,1.69785,1.69775,1.69785,19200000.0
2009-04-10 07:49:00,1.69785,1.69785,1.69785,1.69785,4400000.0
2009-04-10 07:50:00,1.69785,1.69785,1.69785,1.69785,22000000.0
2009-04-10 07:51:00,1.69785,1.69785,1.69785,1.69785,25800000.0
2009-04-10 07:52:00,1.69795,1.6983,1.69795,1.6983,15600000.0
2009-04-10 07:53:00,1.69809,1.69836,1.69793,1.69827,128600000.0
2009-04-10 07:54:00,1.69795,1.6983,1.6978,1.6983,37000000.0
2009-04-10 07:55:00,1.6986,1.6986,1.6977,1.69815,54600000.0
2009-04-10 07:56:00,1.6983,1.69835,1.69805,1.69805,38400000.0
2009-04-10 07:57:00,1.69805,1.6986,1.69775,1.69785,47600000.0
2009-04-10 07:58:00,1.69805,1.6985,1.69805,1.69825,56600000.0
2009-04-10 07:59:00,1.69825,1.69825,1.69815,1.69815,12800000.0
2009-04-10 08:00:00,1.6982,1.6985,1.6981,1.6985,59200000.0
2009-04-10 08:01:00,1.69845,1.6985,1.69835,1.6985,25600000.0
2009-04-10 08:02:00,1.69865,1.69875,1.69855,1.69855,51400000.0
2009-04-10 08:03:00,1.69795,1.6983,1.6977,1.6983,27200000.0
2009-04-10 08:04:00,1.69835,1.6985,1.69795,1.69835,48600000.0
2009-04-10 08:05:00,1.69905,1.7002,1.6977,1.69825,163000000.0
2009-04-10 08:06:00,1.69815,1.69835,1.69785,1.69785,41600000.0
2009-04-10 08:07:00,1.69785,1.69785,1.69785,1.69785,15400000.0
2009-04-10 08:08:00,1.69785,1.69785,1.69785,1.69785,11000000.0
2009-04-10 08:09:00,1.69785,1.69785,1.69785,1.69785,22000000.0
2009-04-10 08:10:00,1.69785,1.69785,1.69545,1.6964,36800000.0
2009-04-10 08:11:00,1.69655,1.6982,1.6964,1.69795,162400000.0
2009-04-10 08:12:00,1.69795,1.69825,1.69755,1.69805,35200000.0
2009-04-10 08:13:00,1.69805,1.69805,1.6976,1.6979,28800000.0
2009-04-10 08:14:00,1.69795,1.69905,1.6963,1.6963,53600000.0
2009-04-10 08:15:00,1.69645,1.69695,1.6964,1.69645,60800000.0
2009-04-10 08:16:00,1.697,1.697,1.6964,1.69665,13800000.0
2009-04-10 08:17:00,1.69695,1.6972,1.6963,1.6963,22400000.0
2009-04-10 08:18:00,1.69645,1.69825,1.69615,1.69825,82600000.0
2009-04-10 08:19:00,1.69845,1.69975,1.6983,1.6997,210800000.0
2009-04-10 08:20:00,1.69955,1.70035,1.6994,1.69945,221800000.0
2009-04-10 08:21:00,1.69955,1.70005,1.69945,1.70005,93000000.0
2009-04-10 08:22:00,1.6999,1.6999,1.6995,1.6998,97600000.0
2009-04-10 08:23:00,1.69985,1.69985,1.6984,1.6984,111000000.0
2009-04-10 08:24:00,1.6982,1.6982,1.6982,1.6982,1600000.0
2009-04-10 08:25:00,1.69815,1.69825,1.698,1.69825,16400000.0
2009-04-10 08:26:00,1.6983,1.6987,1.6978,1.6978,50800000.0
2009-04-10 08:27:00,1.69805,1.69825,1.69765,1.6978,53600000.0
2009-04-10 08:28:00,1.69775,1.6979,1.69765,1.69765,7800000.0
2009-04-10 08:29:00,1.69761,1.69825,1.69752,1.69799,145200000.0
2009-04-10 08:30:00,1.6977,1.6978,1.69565,1.6972,197200000.0
2009-04-10 08:31:00,1.6974,1.6975,1.697,1.697,61000000.0
2009-04-10 08:32:00,1.6964,1.69665,1.6964,1.69665,24000000.0
2009-04-10 08:33:00,1.69625,1.6978,1.69625,1.6978,43400000.0
2009-04-10 08:34:00,1.6978,1.69805,1.69755,1.69805,37600000.0
2009-04-10 08:35:00,1.69795,1.69835,1.69775,1.69835,26200000.0
2009-04-10 08:36:00,1.6985,1.6985,1.69745,1.69775,22600000.0
2009-04-10 08:37:00,1.69775,1.698,1.6973,1.69765,65000000.0
2009-04-10 08:38:00,1.6978,1.69805,1.6978,1.6979,32000000.0
2009-04-10 08:39:00,1.698,1.69845,1.69795,1.6982,136600000.0
2009-04-10 08:40:00,1.6982,1.69845,1.698,1.69845,166400000.0
2009-04-10 08:41:00,1.6985,1.6985,1.6975,1.6985,35200000.0
2009-04-10 08:42:00,1.69845,1.6987,1.69825,1.69855,55200000.0
2009-04-10 08:43:00,1.69845,1.69855,1.69845,1.69855,25600000.0
2009-04-10 08:44:00,1.69855,1.69855,1.69825,1.69845,53400000.0
2009-04-10 08:45:00,1.69865,1.699,1.69825,1.6987,53800000.0
2009-04-10 08:46:00,1.6987,1.6987,1.69835,1.69865,25200000.0
2009-04-10 08:47:00,1.69865,1.6987,1.6981,1.69825,97400000.0
2009-04-10 08:48:00,1.6983,1.6984,1.6982,1.6982,33600000.0
2009-04-10 08:49:00,1.6982,1.6985,1.6981,1.69835,60400000.0
2009-04-10 08:50:00,1.69845,1.6985,1.6982,1.6984,27600000.0
2009-04-10 08:51:00,1.6985,1.6987,1.69815,1.6987,46200000.0
2009-04-10 08:52:00,1.6986,1.6986,1.69825,1.6983,28800000.0
2009-04-10 08:53:00,1.6983,1.6986,1.6983,1.69855,31800000.0
2009-04-10 08:54:00,1.6985,1.69855,1.69825,1.6983,31600000.0
2009-04-10 08:55:00,1.69835,1.69905,1.6983,1.699,43200000.0
2009-04-10 08:56:00,1.69915,1.69955,1.69855,1.69955,86600000.0
2009-04-10 08:57:00,1.69955,1.69955,1.69875,1.6993,128600000.0
2009-04-10 08:58:00,1.69875,1.6993,1.69865,1.6993,86600000.0
2009-04-10 08:59:00,1.6993,1.6997,1.6988,1.699,108400000.0
2009-04-10 09:00:00,1.699,1.7002,1.699,1.70005,102000000.0
2009-04-10 09:01:00,1.69995,1.69995,1.69805,1.69825,82600000.0
2009-04-10 09:02:00,1.6988,1.6988,1.69785,1.6986,108000000.0
2009-04-10 09:03:00,1.6986,1.6986,1.6979,1.69845,27000000.0
2009-04-10 09:04:00,1.69865,1.6988,1.69855,1.69855,41800000.0
2009-04-10 09:05:00,1.69865,1.69865,1.6986,1.6986,8800000.0
2009-04-10 09:06:00,1.69825,1.6988,1.6977,1.6988,69400000.0
2009-04-10 09:07:00,1.6989,1.6989,1.69865,1.69875,39600000.0
2009-04-10 09:08:00,1.6988,1.69885,1.69865,1.69885,44000000.0
2009-04-10 09:09:00,1.69875,1.69875,1.6985,1.69855,22000000.0
2009-04-10 09:10:00,1.69835,1.69855,1.69835,1.6985,29600000.0
2009-04-10 09:11:00,1.69855,1.69855,1.69845,1.69845,6600000.0
2009-04-10 09:12:00,1.6981,1.69835,1.6981,1.6983,51000000.0
2009-04-10 09:13:00,1.6983,1.6984,1.6981,1.6982,66200000.0
2009-04-10 09:14:00,1.6982,1.69825,1.69795,1.69795,35200000.0
2009-04-10 09:15:00,1.69785,1.69785,1.69785,1.69785,2200000.0
2009-04-10 09:16:00,1.69795,1.69795,1.6979,1.69795,8800000.0
2009-04-10 09:17:00,1.69775,1.6982,1.69775,1.6982,34000000.0
2009-04-10 09:18:00,1.6983,1.6983,1.69805,1.69805,17600000.0
2009-04-10 09:19:00,1.69815,1.69815,1.6979,1.6979,8800000.0
2009-04-10 09:20:00,1.69747,1.69771,1.6972,1.69738,233000000.0
2009-04-10 09:21:00,1.69775,1.6981,1.69775,1.6981,16400000.0
2009-04-10 09:22:00,1.6981,1.6981,1.6981,1.6981,2200000.0
2009-04-10 09:23:00,1.6982,1.69835,1.69805,1.69835,26400000.0
2009-04-10 09:24:00,1.69835,1.69865,1.69835,1.69865,21800000.0
2009-04-10 09:25:00,1.69811,1.69826,1.69803,1.69826,119600000.0
2009-04-10 09:26:00,1.69832,1.69842,1.69829,1.69841,99800000.0
2009-04-10 09:27:00,1.6988,1.6992,1.6988,1.69915,31000000.0
2009-04-10 09:28:00,1.6988,1.699,1.6988,1.6988,20800000.0
2009-04-10 09:29:00,1.6988,1.6988,1.6988,1.6988,16000000.0
2009-04-10 09:30:00,1.69885,1.69885,1.69885,1.69885,22400000.0
2009-04-10 09:31:00,1.6987,1.69905,1.6987,1.69875,38600000.0
2009-04-10 09:32:00,1.69865,1.69865,1.69865,1.69865,3200000.0
2009-04-10 09:33:00,1.69875,1.69875,1.69875,1.69875,2600000.0
2009-04-10 09:34:00,1.6988,1.69904,1.69859,1.69886,119200000.0
2009-04-10 09:35:00,1.69881,1.69957,1.69868,1.6989,89200000.0
2009-04-10 09:36:00,1.69845,1.69855,1.69765,1.698,61400000.0
2009-04-10 09:37:00,1.6977,1.6984,1.6977,1.6983,25600000.0
2009-04-10 09:38:00,1.6988,1.69905,1.6988,1.69895,8800000.0
2009-04-10 09:39:00,1.69853,1.69897,1.69824,1.6986,214200000.0
2009-04-10 09:40:00,1.699,1.69925,1.69895,1.69925,16400000.0
2009-04-10 09:41:00,1.6993,1.69945,1.6988,1.6988,44400000.0
2009-04-10 09:42:00,1.69875,1.6988,1.698,1.69825,110600000.0
2009-04-10 09:43:00,1.69825,1.6984,1.69685,1.6974,58000000.0
2009-04-10 09:44:00,1.6972,1.6974,1.6972,1.6974,37800000.0
2009-04-10 09:45:00,1.6974,1.69765,1.6974,1.6975,34000000.0
2009-04-10 09:46:00,1.69765,1.69775,1.6972,1.6973,59800000.0
2009-04-10 09:47:00,1.6975,1.69775,1.69695,1.69765,47600000.0
2009-04-10 09:48:00,1.69765,1.6977,1.6968,1.69765,82000000.0
2009-04-10 09:49:00,1.6976,1.6976,1.69705,1.69735,52400000.0
2009-04-10 09:50:00,1.6974,1.6974,1.6968,1.6968,49000000.0
2009-04-10 09:51:00,1.6968,1.69695,1.69555,1.69595,108400000.0
2009-04-10 09:52:00,1.69615,1.69615,1.69605,1.6961,13600000.0
2009-04-10 09:53:00,1.6961,1.69645,1.6961,1.69645,60200000.0
2009-04-10 09:54:00,1.69655,1.6966,1.69655,1.6966,6400000.0
2009-04-10 09:55:00,1.6966,1.6973,1.6965,1.69715,33600000.0
2009-04-10 09:56:00,1.6972,1.69725,1.69665,1.69665,36800000.0
2009-04-10 09:57:00,1.69675,1.6969,1.69655,1.6967,73400000.0
2009-04-10 09:58:00,1.69665,1.69695,1.69665,1.69695,124600000.0
2009-04-10 09:59:00,1.69695,1.6971,1.69645,1.6965,79600000.0
2009-04-10 10:00:00,1.6965,1.6965,1.69615,1.6962,75200000.0
2009-04-10 10:01:00,1.6962,1.69785,1.69615,1.6971,78600000.0
2009-04-10 10:02:00,1.69703,1.69716,1.69683,1.69683,314600000.0
2009-04-10 10:03:00,1.69715,1.69735,1.69705,1.69735,30600000.0
2009-04-10 10:04:00,1.69728,1.69739,1.6968,1.697,312800000.0
2009-04-10 10:05:00,1.69755,1.69755,1.69735,1.69735,5800000.0
2009-04-10 10:06:00,1.69715,1.69715,1.69695,1.69695,19600000.0
2009-04-10 10:07:00,1.69695,1.69695,1.6966,1.6968,38600000.0
2009-04-10 10:08:00,1.69625,1.6965,1.6959,1.6965,54600000.0
2009-04-10 10:09:00,1.69645,1.69645,1.69575,1.69615,68200000.0
2009-04-10 10:10:00,1.6962,1.69635,1.6957,1.69625,95800000.0
2009-04-10 10:11:00,1.69625,1.6964,1.69625,1.6963,12800000.0
2009-04-10 10:12:00,1.69625,1.6964,1.6962,1.6964,41600000.0
2009-04-10 10:13:00,1.6964,1.6964,1.69625,1.69625,9600000.0
2009-04-10 10:14:00,1.69625,1.69665,1.6961,1.6962,95000000.0
2009-04-10 10:15:00,1.6962,1.6962,1.6962,1.6962,44000000.0
2009-04-10 10:16:00,1.69625,1.6967,1.69625,1.6967,108000000.0
2009-04-10 10:17:00,1.69715,1.69715,1.6965,1.69675,15400000.0
2009-04-10 10:18:00,1.6969,1.69695,1.6969,1.6969,6600000.0
2009-04-10 10:19:00,1.6965,1.69665,1.6965,1.69655,19800000.0
2009-04-10 10:20:00,1.69655,1.6972,1.69635,1.69645,52000000.0
2009-04-10 10:21:00,1.69645,1.69655,1.69645,1.69655,64000000.0
2009-04-10 10:22:00,1.69655,1.69705,1.69655,1.69685,132800000.0
2009-04-10 10:23:00,1.69685,1.69685,1.69685,1.69685,8000000.0
2009-04-10 10:24:00,1.69675,1.69715,1.69665,1.69665,121800000.0
2009-04-10 10:25:00,1.69675,1.69715,1.69675,1.69715,44800000.0
2009-04-10 10:26:00,1.6972,1.6972,1.6971,1.69715,9800000.0
2009-04-10 10:27:00,1.69715,1.6972,1.6971,1.69715,9800000.0
2009-04-10 10:28:00,1.69715,1.69735,1.69655,1.6971,69200000.0
2009-04-10 10:29:00,1.69675,1.69735,1.69655,1.6967,41800000.0
2009-04-10 10:30:00,1.697,1.6971,1.6965,1.69665,104800000.0
2009-04-10 10:31:00,1.69675,1.6971,1.69665,1.6971,32200000.0
2009-04-10 10:32:00,1.6971,1.6971,1.6967,1.69685,50000000.0
2009-04-10 10:33:00,1.69685,1.6969,1.6968,1.69685,41000000.0
2009-04-10 10:34:00,1.69685,1.6969,1.6963,1.6965,87400000.0
2009-04-10 10:35:00,1.6965,1.69655,1.6965,1.69655,7200000.0
2009-04-10 10:36:00,1.69655,1.69655,1.69645,1.69645,11200000.0
2009-04-10 10:37:00,1.69645,1.69645,1.69645,1.69645,10400000.0
2009-04-10 10:38:00,1.6964,1.6964,1.6964,1.6964,12000000.0
2009-04-10 10:39:00,1.6964,1.69645,1.69635,1.69635,32800000.0
2009-04-10 10:40:00,1.6963,1.6963,1.6962,1.6963,13200000.0
2009-04-10 10:41:00,1.6963,1.6963,1.69615,1.69615,27400000.0
2009-04-10 10:42:00,1.69615,1.69615,1.69615,1.69615,7800000.0
2009-04-10 10:43:00,1.69615,1.69615,1.69615,1.69615,13000000.0
2009-04-10 10:44:00,1.6961,1.6962,1.69585,1.69605,35600000.0
2009-04-10 10:45:00,1.69595,1.69595,1.6957,1.6957,51800000.0
2009-04-10 10:46:00,1.6957,1.6958,1.6957,1.6958,9800000.0
2009-04-10 10:47:00,1.69537,1.69561,1.69485,1.69555,396800000.0
2009-04-10 10:48:00,1.6958,1.6958,1.69575,1.69575,4400000.0
2009-04-10 10:49:00,1.69575,1.6958,1.6955,1.69555,26000000.0
2009-04-10 10:50:00,1.6956,1.6956,1.6956,1.6956,6400000.0
2009-04-10 10:51:00,1.6956,1.69565,1.69555,1.69555,7800000.0
2009-04-10 10:52:00,1.6956,1.6957,1.6956,1.6956,18200000.0
2009-04-10 10:53:00,1.6956,1.6956,1.69555,1.69555,16600000.0
2009-04-10 10:54:00,1.69545,1.69558,1.69519,1.69558,377400000.0
2009-04-10 10:55:00,1.6956,1.6956,1.6954,1.6955,35400000.0
2009-04-10 10:56:00,1.69555,1.69555,1.69555,1.69555,7200000.0
2009-04-10 10:57:00,1.69555,1.69565,1.69555,1.69555,21600000.0
2009-04-10 10:58:00,1.6954,1.6954,1.6954,1.6954,13000000.0
2009-04-10 10:59:00,1.6954,1.6954,1.6954,1.6954,9600000.0
2009-04-10 11:00:00,1.6954,1.6957,1.6954,1.6955,88600000.0
2009-04-10 11:01:00,1.6955,1.69555,1.6955,1.6955,25400000.0
2009-04-10 11:02:00,1.6955,1.6955,1.6955,1.6955,22400000.0
2009-04-10 11:03:00,1.6955,1.6958,1.6955,1.6958,29600000.0
2009-04-10 11:04:00,1.69555,1.69555,1.69555,1.69555,7400000.0
2009-04-10 11:05:00,1.6957,1.6959,1.6957,1.6959,8800000.0
2009-04-10 11:06:00,1.6959,1.69595,1.6959,1.69595,4400000.0
2009-04-10 11:07:00,1.69605,1.6962,1.69605,1.6962,11000000.0
2009-04-10 11:08:00,1.6962,1.69635,1.6962,1.69625,29800000.0
2009-04-10 11:09:00,1.69635,1.69645,1.69625,1.69645,29800000.0
2009-04-10 11:10:00,1.6964,1.69645,1.6964,1.69645,13200000.0
2009-04-10 11:11:00,1.69645,1.69645,1.69645,1.69645,8800000.0
2009-04-10 11:12:00,1.69635,1.69635,1.6962,1.69635,35600000.0
2009-04-10 11:13:00,1.69635,1.69635,1.6963,1.6963,8800000.0
2009-04-10 11:14:00,1.6962,1.6963,1.6962,1.6963,32600000.0
2009-04-10 11:15:00,1.6963,1.6963,1.69625,1.6963,31800000.0
2009-04-10 11:16:00,1.6963,1.6965,1.6963,1.6964,63600000.0
2009-04-10 11:17:00,1.6964,1.6964,1.69625,1.69625,21800000.0
2009-04-10 11:18:00,1.69625,1.69625,1.6962,1.69625,36000000.0
2009-04-10 11:19:00,1.69625,1.69625,1.6962,1.6962,28400000.0
2009-04-10 11:20:00,1.6962,1.6965,1.6962,1.6963,76600000.0
2009-04-10 11:21:00,1.6963,1.69635,1.69625,1.69635,19600000.0
2009-04-10 11:22:00,1.6964,1.69645,1.6963,1.6963,14200000.0
2009-04-10 11:23:00,1.6963,1.6963,1.6963,1.6963,6400000.0
2009-04-10 11:24:00,1.6963,1.6963,1.69615,1.6963,34400000.0
2009-04-10 11:25:00,1.69635,1.69635,1.6963,1.6963,16000000.0
2009-04-10 11:26:00,1.6963,1.6963,1.6963,1.6963,9600000.0
2009-04-10 11:27:00,1.69625,1.69625,1.69615,1.69615,8000000.0
2009-04-10 11:28:00,1.69625,1.69625,1.69625,1.69625,4400000.0
2009-04-10 11:29:00,1.69615,1.6962,1.69615,1.6962,7800000.0
2009-04-10 11:30:00,1.6962,1.69625,1.6961,1.69625,50200000.0
2009-04-10 11:31:00,1.6962,1.69625,1.6961,1.6961,34400000.0
2009-04-10 11:32:00,1.6961,1.69615,1.6952,1.69555,75200000.0
2009-04-10 11:33:00,1.6957,1.6961,1.6947,1.69565,40200000.0
2009-04-10 11:34:00,1.69525,1.6953,1.69525,1.6953,4400000.0
2009-04-10 11:35:00,1.6954,1.69555,1.6948,1.69505,66600000.0
2009-04-10 11:36:00,1.69495,1.69545,1.69495,1.69525,155400000.0
2009-04-10 11:37:00,1.69525,1.6957,1.6952,1.69535,80800000.0
2009-04-10 11:38:00,1.69545,1.69545,1.69545,1.69545,20800000.0
2009-04-10 11:39:00,1.69545,1.69545,1.6954,1.6954,20800000.0
2009-04-10 11:40:00,1.6954,1.6954,1.6954,1.6954,10400000.0
2009-04-10 11:41:00,1.69525,1.69525,1.69505,1.69525,41600000.0
2009-04-10 11:42:00,1.69525,1.6953,1.6952,1.69525,44800000.0
2009-04-10 11:43:00,1.69525,1.6953,1.69525,1.6953,36800000.0
2009-04-10 11:44:00,1.69525,1.69525,1.69505,1.69515,92800000.0
2009-04-10 11:45:00,1.6952,1.69545,1.6952,1.69545,35200000.0
2009-04-10 11:46:00,1.6944,1.6955,1.6944,1.6955,7600000.0
2009-04-10 11:47:00,1.69575,1.69575,1.69445,1.695,48200000.0
2009-04-10 11:48:00,1.695,1.695,1.69475,1.69475,12600000.0
2009-04-10 11:49:00,1.69465,1.69515,1.6946,1.6947,60000000.0
2009-04-10 11:50:00,1.6948,1.6948,1.6948,1.6948,10400000.0
2009-04-10 11:51:00,1.69475,1.69495,1.69455,1.69485,60200000.0
2009-04-10 11:52:00,1.69485,1.69485,1.6942,1.69455,46000000.0
2009-04-10 11:53:00,1.69455,1.6957,1.694,1.6946,120000000.0
2009-04-10 11:54:00,1.69475,1.69475,1.6942,1.6944,25600000.0
2009-04-10 11:55:00,1.6943,1.69515,1.6943,1.69505,49600000.0
2009-04-10 11:56:00,1.69495,1.6953,1.69495,1.6951,46400000.0
2009-04-10 11:57:00,1.69505,1.69505,1.69485,1.69485,17600000.0
2009-04-10 11:58:00,1.69495,1.69495,1.69495,1.69495,8000000.0
2009-04-10 11:59:00,1.69495,1.69505,1.69495,1.69505,67600000.0
2009-04-10 12:00:00,1.69505,1.69505,1.69495,1.69495,97600000.0
2009-04-10 12:01:00,1.69495,1.69495,1.69485,1.69485,19200000.0
2009-04-10 12:02:00,1.6949,1.6955,1.6949,1.6955,22400000.0
2009-04-10 12:03:00,1.69515,1.69515,1.6948,1.6949,70200000.0
2009-04-10 12:04:00,1.69495,1.6951,1.69475,1.69485,13600000.0
2009-04-10 12:05:00,1.69485,1.69545,1.6947,1.6947,33000000.0
2009-04-10 12:06:00,1.69475,1.69525,1.6947,1.69525,62000000.0
2009-04-10 12:07:00,1.69535,1.69535,1.69535,1.69535,2200000.0
2009-04-10 12:08:00,1.69555,1.6959,1.69485,1.69545,28400000.0
2009-04-10 12:09:00,1.6955,1.6955,1.6954,1.6955,18400000.0
2009-04-10 12:10:00,1.6956,1.6956,1.69555,1.6956,8800000.0
2009-04-10 12:11:00,1.69565,1.69565,1.69565,1.69565,2200000.0
2009-04-10 12:12:00,1.69565,1.69565,1.69535,1.69535,8800000.0
2009-04-10 12:13:00,1.69515,1.69515,1.69515,1.69515,2200000.0
2009-04-10 12:14:00,1.6951,1.6952,1.6951,1.6952,4400000.0
2009-04-10 12:15:00,1.6954,1.6954,1.69465,1.6948,39800000.0
2009-04-10 12:16:00,1.6952,1.69535,1.69465,1.69525,71800000.0
2009-04-10 12:17:00,1.6949,1.69525,1.6949,1.69525,21800000.0
2009-04-10 12:18:00,1.69515,1.6953,1.69475,1.69495,58200000.0
2009-04-10 12:19:00,1.6952,1.69565,1.69485,1.69485,31000000.0
2009-04-10 12:20:00,1.69495,1.69495,1.69485,1.69485,72000000.0
2009-04-10 12:21:00,1.69485,1.69515,1.69485,1.69515,18200000.0
2009-04-10 12:22:00,1.6953,1.6953,1.69465,1.69465,5400000.0
2009-04-10 12:23:00,1.69475,1.695,1.69475,1.695,23200000.0
2009-04-10 12:24:00,1.6952,1.6953,1.6952,1.6953,15400000.0
2009-04-10 12:25:00,1.69486,1.69512,1.69454,1.69483,423600000.0
2009-04-10 12:26:00,1.6947,1.69515,1.6947,1.69515,8200000.0
2009-04-10 12:27:00,1.6946,1.69485,1.6946,1.69485,11000000.0
2009-04-10 12:28:00,1.69485,1.6951,1.69485,1.6951,4400000.0
2009-04-10 12:29:00,1.6952,1.6952,1.69465,1.6948,38200000.0
2009-04-10 12:30:00,1.6949,1.6949,1.6949,1.6949,2200000.0
2009-04-10 12:31:00,1.69452,1.69478,1.69447,1.69457,483200000.0
2009-04-10 12:32:00,1.695,1.695,1.69485,1.6949,8800000.0
2009-04-10 12:33:00,1.69485,1.69495,1.69485,1.6949,13600000.0
2009-04-10 12:34:00,1.6949,1.69505,1.6949,1.69505,29600000.0
2009-04-10 12:35:00,1.69505,1.69505,1.6948,1.6948,33400000.0
2009-04-10 12:36:00,1.6948,1.6952,1.6948,1.6951,106800000.0
2009-04-10 12:37:00,1.6951,1.6952,1.69495,1.6952,24800000.0
2009-04-10 12:38:00,1.6951,1.6952,1.6951,1.6952,10400000.0
2009-04-10 12:39:00,1.69525,1.69525,1.6951,1.6951,21600000.0
2009-04-10 12:40:00,1.69475,1.69489,1.69458,1.69464,268200000.0
2009-04-10 12:41:00,1.6951,1.6951,1.6951,1.6951,2200000.0
2009-04-10 12:42:00,1.69432,1.69478,1.69432,1.69478,419400000.0
2009-04-10 12:43:00,1.69467,1.69496,1.69467,1.69485,425600000.0
2009-04-10 12:44:00,1.6951,1.6951,1.694,1.694,31600000.0
2009-04-10 12:45:00,1.69435,1.69435,1.6941,1.6941,27400000.0
2009-04-10 12:46:00,1.6941,1.6943,1.694,1.6943,56000000.0
2009-04-10 12:47:00,1.69425,1.6943,1.69365,1.694,53400000.0
2009-04-10 12:48:00,1.6939,1.6939,1.6938,1.69385,31400000.0
2009-04-10 12:49:00,1.69385,1.69385,1.69325,1.69375,43200000.0
2009-04-10 12:50:00,1.694,1.6941,1.6936,1.6936,24000000.0
2009-04-10 12:51:00,1.69365,1.6943,1.69365,1.69375,64800000.0
2009-04-10 12:52:00,1.6937,1.6937,1.6937,1.6937,6400000.0
2009-04-10 12:53:00,1.69368,1.69389,1.69345,1.69371,345600000.0
2009-04-10 12:54:00,1.69385,1.69415,1.69385,1.69415,9600000.0
2009-04-10 12:55:00,1.69415,1.6943,1.69415,1.6943,24000000.0
2009-04-10 12:56:00,1.6944,1.6944,1.6944,1.6944,6400000.0
2009-04-10 12:57:00,1.69424,1.69447,1.6939,1.6944,353400000.0
2009-04-10 12:58:00,1.6946,1.6946,1.6946,1.6946,4000000.0
2009-04-10 12:59:00,1.6947,1.6947,1.69405,1.6941,40600000.0
2009-04-10 13:00:00,1.6939,1.6941,1.6929,1.69395,58000000.0
2009-04-10 13:01:00,1.69345,1.6944,1.69345,1.69415,82400000.0
2009-04-10 13:02:00,1.6942,1.69425,1.69365,1.69415,53400000.0
2009-04-10 13:03:00,1.69435,1.69435,1.69435,1.69435,12000000.0
2009-04-10 13:04:00,1.6947,1.6951,1.69465,1.6948,105000000.0
2009-04-10 13:05:00,1.69485,1.69485,1.69465,1.6948,14000000.0
2009-04-10 13:06:00,1.6949,1.696,1.69475,1.6954,59600000.0
2009-04-10 13:07:00,1.69555,1.69565,1.6953,1.6953,39000000.0
2009-04-10 13:08:00,1.6953,1.69575,1.69495,1.69575,52200000.0
2009-04-10 13:09:00,1.69575,1.6961,1.69565,1.6961,39800000.0
2009-04-10 13:10:00,1.69559,1.69573,1.69548,1.69573,375400000.0
2009-04-10 13:11:00,1.6962,1.6962,1.6958,1.69585,15200000.0
2009-04-10 13:12:00,1.69595,1.696,1.69585,1.69585,20600000.0
2009-04-10 13:13:00,1.6959,1.6959,1.6957,1.6957,4200000.0
2009-04-10 13:14:00,1.6958,1.6958,1.6958,1.6958,5200000.0
2009-04-10 13:15:00,1.696,1.69635,1.69495,1.6953,95000000.0
2009-04-10 13:16:00,1.69545,1.6959,1.6951,1.69515,59600000.0
2009-04-10 13:17:00,1.69515,1.69515,1.695,1.69515,87000000.0
2009-04-10 13:18:00,1.6956,1.6957,1.6956,1.6957,38400000.0
2009-04-10 13:19:00,1.6957,1.6957,1.69505,1.69515,235800000.0
2009-04-10 13:20:00,1.69525,1.69525,1.69515,1.69515,55800000.0
2009-04-10 13:21:00,1.69525,1.69535,1.69525,1.69525,24000000.0
2009-04-10 13:22:00,1.69515,1.69515,1.69515,1.69515,10600000.0
2009-04-10 13:23:00,1.69525,1.69575,1.69495,1.69495,185600000.0
2009-04-10 13:24:00,1.69495,1.69605,1.69455,1.69515,133800000.0
2009-04-10 13:25:00,1.6952,1.6954,1.6952,1.69525,23200000.0
2009-04-10 13:26:00,1.6954,1.6957,1.6954,1.69545,20800000.0
2009-04-10 13:27:00,1.6951,1.6951,1.695,1.69505,41800000.0
2009-04-10 13:28:00,1.69505,1.69515,1.695,1.6951,68800000.0
2009-04-10 13:29:00,1.6952,1.6955,1.6951,1.6953,11600000.0
2009-04-10 13:30:00,1.6953,1.6958,1.69515,1.69575,69200000.0
2009-04-10 13:31:00,1.69575,1.69575,1.69525,1.69525,44400000.0
2009-04-10 13:32:00,1.6953,1.69535,1.6953,1.69535,9600000.0
2009-04-10 13:33:00,1.6954,1.69565,1.6954,1.69565,11000000.0
2009-04-10 13:34:00,1.69555,1.69565,1.69545,1.69565,31000000.0
2009-04-10 13:35:00,1.69595,1.696,1.69555,1.69575,51400000.0
2009-04-10 13:36:00,1.69575,1.69575,1.69575,1.69575,10400000.0
2009-04-10 13:37:00,1.69615,1.69616,1.69561,1.69593,376800000.0
2009-04-10 13:38:00,1.69585,1.69585,1.6958,1.69585,12600000.0
2009-04-10 13:39:00,1.69593,1.69606,1.69556,1.69556,484400000.0
2009-04-10 13:40:00,1.69595,1.69611,1.69554,1.6959,398000000.0
2009-04-10 13:41:00,1.696,1.696,1.69585,1.69585,10600000.0
2009-04-10 13:42:00,1.69605,1.69605,1.6958,1.6958,63800000.0
2009-04-10 13:43:00,1.6958,1.6958,1.6958,1.6958,88200000.0
2009-04-10 13:44:00,1.69625,1.69645,1.69625,1.6963,26600000.0
2009-04-10 13:45:00,1.69645,1.69645,1.6961,1.6961,9600000.0
2009-04-10 13:46:00,1.6962,1.69645,1.696,1.69645,47000000.0
2009-04-10 13:47:00,1.69645,1.6965,1.69585,1.69625,32000000.0
2009-04-10 13:48:00,1.69625,1.69645,1.69605,1.6963,59200000.0
2009-04-10 13:49:00,1.69615,1.69615,1.69615,1.69615,3200000.0
2009-04-10 13:50:00,1.6963,1.6964,1.69615,1.6964,30400000.0
2009-04-10 13:51:00,1.6964,1.6964,1.6959,1.6959,23200000.0
2009-04-10 13:52:00,1.6959,1.6959,1.6959,1.6959,4000000.0
2009-04-10 13:53:00,1.6961,1.6963,1.69605,1.6963,50400000.0
2009-04-10 13:54:00,1.6964,1.6964,1.69594,1.69622,323000000.0
2009-04-10 13:55:00,1.69643,1.69643,1.69597,1.69614,277000000.0
2009-04-10 13:56:00,1.69617,1.69647,1.69602,1.69617,256800000.0
2009-04-10 13:57:00,1.69619,1.69648,1.69615,1.69639,441800000.0
2009-04-10 13:58:00,1.69645,1.69657,1.69633,1.69651,372600000.0
2009-04-10 13:59:00,1.6964,1.6964,1.6964,1.6964,3200000.0
2009-04-10 14:00:00,1.69621,1.69649,1.69604,1.69635,388600000.0
2009-04-10 14:01:00,1.69633,1.69646,1.69618,1.69628,343400000.0
2009-04-10 14:02:00,1.69617,1.69623,1.6961,1.69617,191600000.0
2009-04-10 14:03:00,1.6964,1.6964,1.696,1.6964,51400000.0
2009-04-10 14:04:00,1.6964,1.6966,1.6964,1.6966,32000000.0
2009-04-10 14:05:00,1.6965,1.69675,1.69595,1.6961,49800000.0
2009-04-10 14:06:00,1.69605,1.69615,1.69605,1.69615,11600000.0
2009-04-10 14:07:00,1.69645,1.69665,1.6964,1.69655,17400000.0
2009-04-10 14:08:00,1.69655,1.69655,1.69635,1.69635,4800000.0
2009-04-10 14:09:00,1.69625,1.69625,1.696,1.696,36800000.0
2009-04-10 14:10:00,1.696,1.696,1.69595,1.696,17600000.0
2009-04-10 14:11:00,1.696,1.696,1.6953,1.69565,33400000.0
2009-04-10 14:12:00,1.69575,1.69575,1.6953,1.69545,32000000.0
2009-04-10 14:13:00,1.69545,1.69565,1.69535,1.69545,11800000.0
2009-04-10 14:14:00,1.6957,1.69575,1.6953,1.6953,17200000.0
2009-04-10 14:15:00,1.69555,1.69565,1.69555,1.69555,33600000.0
2009-04-10 14:16:00,1.69555,1.6957,1.69555,1.6957,10400000.0
2009-04-10 14:17:00,1.69554,1.69589,1.6955,1.69571,330000000.0
2009-04-10 14:18:00,1.69575,1.69585,1.69575,1.69585,10200000.0
2009-04-10 14:19:00,1.6959,1.69595,1.69515,1.6953,35600000.0
2009-04-10 14:20:00,1.6953,1.6953,1.69495,1.69495,17400000.0
2009-04-10 14:21:00,1.6948,1.6948,1.6946,1.69475,23400000.0
2009-04-10 14:22:00,1.6947,1.6948,1.6947,1.6948,11000000.0
2009-04-10 14:23:00,1.6947,1.6947,1.6947,1.6947,2400000.0
2009-04-10 14:24:00,1.69485,1.69505,1.69485,1.69505,8000000.0
2009-04-10 14:25:00,1.6949,1.6951,1.6948,1.6951,18200000.0
2009-04-10 14:26:00,1.69515,1.6952,1.69515,1.6952,40800000.0
2009-04-10 14:27:00,1.69505,1.6951,1.69505,1.6951,7800000.0
2009-04-10 14:28:00,1.6951,1.69545,1.695,1.695,16800000.0
2009-04-10 14:29:00,1.69515,1.69515,1.69515,1.69515,4800000.0
2009-04-10 14:30:00,1.69515,1.69535,1.6944,1.69525,56200000.0
2009-04-10 14:31:00,1.69515,1.69515,1.6945,1.6945,22400000.0
2009-04-10 14:32:00,1.69445,1.69445,1.69445,1.69445,2600000.0
2009-04-10 14:33:00,1.6944,1.6944,1.6944,1.6944,2600000.0
2009-04-10 14:34:00,1.69455,1.6946,1.69405,1.6942,76400000.0
2009-04-10 14:35:00,1.6941,1.6941,1.6941,1.6941,2600000.0
2009-04-10 14:36:00,1.6942,1.6942,1.6942,1.6942,2600000.0
2009-04-10 14:37:00,1.6942,1.6942,1.6942,1.6942,5200000.0
2009-04-10 14:38:00,1.69415,1.69415,1.69415,1.69415,2600000.0
2009-04-10 14:39:00,1.69405,1.69405,1.69405,1.69405,2600000.0
2009-04-10 14:40:00,1.6937,1.6937,1.6937,1.6937,5200000.0
2009-04-10 14:41:00,1.6938,1.6938,1.6934,1.6935,20000000.0
2009-04-10 14:42:00,1.69365,1.69365,1.69365,1.69365,3200000.0
2009-04-10 14:43:00,1.69325,1.6941,1.69325,1.6941,34200000.0
2009-04-10 14:44:00,1.6942,1.6942,1.69335,1.69335,4200000.0
2009-04-10 14:45:00,1.69345,1.6936,1.69345,1.6936,5800000.0
2009-04-10 14:46:00,1.6935,1.6936,1.69345,1.69345,23800000.0
2009-04-10 14:47:00,1.69345,1.6936,1.69345,1.6936,8400000.0
2009-04-10 14:48:00,1.69355,1.69355,1.69355,1.69355,2600000.0
2009-04-10 14:49:00,1.6936,1.6936,1.6936,1.6936,2600000.0
2009-04-10 14:50:00,1.69355,1.69425,1.69355,1.69425,13200000.0
2009-04-10 14:51:00,1.69341,1.69434,1.69337,1.69396,415200000.0
2009-04-10 14:52:00,1.69435,1.69449,1.69398,1.69413,308600000.0
2009-04-10 14:53:00,1.69445,1.69445,1.69445,1.69445,2600000.0
2009-04-10 14:54:00,1.6945,1.6945,1.6944,1.69445,10400000.0
2009-04-10 14:55:00,1.69435,1.69435,1.69435,1.69435,5200000.0
2009-04-10 14:56:00,1.69445,1.69445,1.69445,1.69445,2600000.0
2009-04-10 14:57:00,1.6942,1.6942,1.69405,1.6941,19400000.0
2009-04-10 14:58:00,1.69411,1.69456,1.69397,1.69434,299000000.0
2009-04-10 14:59:00,1.6944,1.69465,1.69434,1.69445,317000000.0
2009-04-10 15:00:00,1.69433,1.69454,1.69396,1.69431,486000000.0
2009-04-10 15:01:00,1.69405,1.69405,1.69405,1.69405,2600000.0
2009-04-10 15:02:00,1.694,1.694,1.694,1.694,2600000.0
2009-04-10 15:03:00,1.69385,1.69385,1.6936,1.6936,13000000.0
2009-04-10 15:04:00,1.6936,1.6937,1.6936,1.6937,29600000.0
2009-04-10 15:05:00,1.6937,1.69385,1.69365,1.69385,12200000.0
2009-04-10 15:06:00,1.6941,1.6941,1.6941,1.6941,2600000.0
2009-04-10 15:07:00,1.69395,1.69402,1.69375,1.69382,391400000.0
2009-04-10 15:08:00,1.69394,1.69423,1.69362,1.6942,345200000.0
2009-04-10 15:09:00,1.69415,1.69415,1.69415,1.69415,2600000.0
2009-04-10 15:10:00,1.69385,1.69416,1.69352,1.69416,127400000.0
2009-04-10 15:11:00,1.69415,1.69415,1.6938,1.6938,15600000.0
2009-04-10 15:12:00,1.69375,1.69375,1.69375,1.69375,2600000.0
2009-04-10 15:13:00,1.69375,1.6938,1.69375,1.6938,7800000.0
2009-04-10 15:14:00,1.69355,1.69355,1.69263,1.6927,14800000.0
2009-04-10 15:15:00,1.6934,1.6934,1.6928,1.6928,8800000.0
2009-04-10 15:16:00,1.69335,1.69365,1.69243,1.6928,30900000.0
2009-04-10 15:17:00,1.69295,1.6933,1.6925,1.6931,19200000.0
2009-04-10 15:18:00,1.6932,1.69375,1.6932,1.6933,21400000.0
2009-04-10 15:19:00,1.69335,1.69355,1.69312,1.69345,32000000.0
2009-04-10 15:20:00,1.69335,1.6935,1.6933,1.6933,12800000.0
2009-04-10 15:21:00,1.69325,1.69385,1.6931,1.6938,51800000.0
2009-04-10 15:22:00,1.69335,1.6939,1.69315,1.69325,38600000.0
2009-04-10 15:23:00,1.6933,1.69365,1.69235,1.69235,19200000.0
2009-04-10 15:24:00,1.6941,1.69485,1.69325,1.6944,57000000.0
2009-04-10 15:25:00,1.69395,1.69407,1.69372,1.69376,287600000.0
2009-04-10 15:26:00,1.6944,1.6945,1.6944,1.6945,8800000.0
2009-04-10 15:27:00,1.69445,1.69475,1.6942,1.6942,44600000.0
2009-04-10 15:28:00,1.6942,1.6958,1.69415,1.6954,129200000.0
2009-04-10 15:29:00,1.6954,1.6955,1.695,1.69505,23940000.0
2009-04-10 15:30:00,1.69525,1.69525,1.69392,1.69392,5200000.0
2009-04-10 15:31:00,1.69535,1.69535,1.694,1.69535,23400000.0
2009-04-10 15:32:00,1.69535,1.69535,1.6943,1.69505,13600000.0
2009-04-10 15:33:00,1.69448,1.695,1.69448,1.695,5270000.0
2009-04-10 15:34:00,1.6942,1.6942,1.6939,1.6941,7400000.0
2009-04-10 15:35:00,1.69425,1.6943,1.6941,1.6941,17400000.0
2009-04-10 15:36:00,1.6941,1.6941,1.6941,1.6941,13000000.0
2009-04-10 15:37:00,1.6941,1.6944,1.6941,1.69425,23600000.0
2009-04-10 15:38:00,1.69425,1.6943,1.69425,1.6943,4400000.0
2009-04-10 15:39:00,1.6943,1.69455,1.6943,1.6945,6600000.0
2009-04-10 15:40:00,1.6946,1.6954,1.6944,1.69525,45800000.0
2009-04-10 15:41:00,1.69515,1.69515,1.6945,1.69515,32600000.0
2009-04-10 15:42:00,1.69515,1.6954,1.69515,1.6953,34400000.0
2009-04-10 15:43:00,1.6952,1.6952,1.6949,1.695,40400000.0
2009-04-10 15:44:00,1.695,1.69605,1.69485,1.69575,44000000.0
2009-04-10 15:45:00,1.69455,1.69556,1.69381,1.69473,438600000.0
2009-04-10 15:46:00,1.69575,1.69575,1.69575,1.69575,18200000.0
2009-04-10 15:47:00,1.69575,1.6958,1.69575,1.6958,18200000.0
2009-04-10 15:48:00,1.6959,1.6959,1.6958,1.6958,31200000.0
2009-04-10 15:49:00,1.6958,1.696,1.69455,1.69595,37100000.0
2009-04-10 15:50:00,1.6961,1.69615,1.69448,1.6959,27340000.0
2009-04-10 15:51:00,1.6959,1.6961,1.69475,1.6951,37400000.0
2009-04-10 15:52:00,1.6951,1.6953,1.6951,1.69515,28600000.0
2009-04-10 15:53:00,1.69525,1.69535,1.6951,1.6951,18000000.0
2009-04-10 15:54:00,1.6951,1.6951,1.69345,1.69345,49000000.0
2009-04-10 15:55:00,1.6934,1.6934,1.69335,1.6934,9600000.0
2009-04-10 15:56:00,1.69325,1.69335,1.69325,1.69335,9200000.0
2009-04-10 15:57:00,1.6932,1.69335,1.6932,1.69325,51200000.0
2009-04-10 15:58:00,1.69335,1.69335,1.6932,1.6932,48000000.0
2009-04-10 15:59:00,1.69315,1.69335,1.69245,1.69245,83200000.0
2009-04-10 16:00:00,1.6925,1.6936,1.6925,1.69355,60800000.0
2009-04-10 16:01:00,1.6936,1.6937,1.6936,1.6937,9600000.0
2009-04-10 16:02:00,1.69375,1.69425,1.69375,1.69425,35000000.0
2009-04-10 16:03:00,1.6938,1.6943,1.6937,1.6937,54400000.0
2009-04-10 16:04:00,1.69385,1.6941,1.69375,1.6941,37800000.0
2009-04-10 16:05:00,1.69415,1.6942,1.6934,1.69355,68000000.0
2009-04-10 16:06:00,1.69355,1.69395,1.69355,1.6936,27200000.0
2009-04-10 16:07:00,1.6937,1.6937,1.69285,1.6937,41400000.0
2009-04-10 16:08:00,1.69355,1.69395,1.6924,1.6933,95000000.0
2009-04-10 16:09:00,1.6933,1.69375,1.6922,1.69365,92600000.0
2009-04-10 16:10:00,1.6937,1.69405,1.6928,1.694,41100000.0
2009-04-10 16:11:00,1.694,1.6942,1.6916,1.69315,87400000.0
2009-04-10 16:12:00,1.69295,1.69295,1.69295,1.69295,7500000.0
2009-04-10 16:13:00,1.6932,1.6945,1.69305,1.69415,73000000.0
2009-04-10 16:14:00,1.69415,1.69415,1.69415,1.69415,3200000.0
2009-04-10 16:15:00,1.69415,1.69415,1.69415,1.69415,16000000.0
2009-04-10 16:16:00,1.69421,1.69455,1.69417,1.69439,558400000.0
2009-04-10 16:17:00,1.69415,1.69415,1.69415,1.69415,6400000.0
2009-04-10 16:18:00,1.69456,1.69457,1.69423,1.69431,544400000.0
2009-04-10 16:19:00,1.69435,1.6945,1.69405,1.6945,21800000.0
2009-04-10 16:20:00,1.6946,1.6947,1.6946,1.6947,15200000.0
2009-04-10 16:21:00,1.69475,1.6949,1.69465,1.6948,26200000.0
2009-04-10 16:22:00,1.6948,1.69485,1.69435,1.6948,21800000.0
2009-04-10 16:23:00,1.69485,1.69485,1.69395,1.69395,31400000.0
2009-04-10 16:24:00,1.6941,1.6941,1.6941,1.6941,16000000.0
2009-04-10 16:25:00,1.6941,1.6941,1.6941,1.6941,6400000.0
2009-04-10 16:26:00,1.6941,1.6941,1.6941,1.6941,12800000.0
2009-04-10 16:27:00,1.6939,1.6939,1.6939,1.6939,6400000.0
2009-04-10 16:28:00,1.69405,1.6941,1.6939,1.6941,16000000.0
2009-04-10 16:29:00,1.6939,1.6939,1.6935,1.69375,17600000.0
2009-04-10 16:30:00,1.6939,1.6942,1.6935,1.6941,29200000.0
2009-04-10 16:31:00,1.69395,1.694,1.69365,1.69365,44800000.0
2009-04-10 16:32:00,1.69365,1.6939,1.6933,1.6934,30200000.0
2009-04-10 16:33:00,1.69365,1.6937,1.6933,1.6936,64800000.0
2009-04-10 16:34:00,1.6936,1.69375,1.6934,1.6934,22400000.0
2009-04-10 16:35:00,1.6935,1.69385,1.6935,1.6936,44800000.0
2009-04-10 16:36:00,1.6938,1.69435,1.69335,1.69335,16200000.0
2009-04-10 16:37:00,1.6938,1.694,1.69345,1.69385,38400000.0
2009-04-10 16:38:00,1.69395,1.69395,1.69395,1.69395,3200000.0
2009-04-10 16:39:00,1.69355,1.69385,1.69355,1.69375,20600000.0
2009-04-10 16:40:00,1.69395,1.6946,1.6935,1.6946,52400000.0
2009-04-10 16:41:00,1.69515,1.69515,1.6939,1.6946,14600000.0
2009-04-10 16:42:00,1.6944,1.6944,1.69285,1.6935,34800000.0
2009-04-10 16:43:00,1.69355,1.69385,1.69335,1.6935,56800000.0
2009-04-10 16:44:00,1.6935,1.6935,1.6933,1.6933,35200000.0
2009-04-10 16:45:00,1.6933,1.69395,1.6929,1.6937,73000000.0
2009-04-10 16:46:00,1.6937,1.6937,1.6928,1.69355,43600000.0
2009-04-10 16:47:00,1.69345,1.6935,1.69345,1.6935,10400000.0
2009-04-10 16:48:00,1.6931,1.69355,1.6931,1.69355,18200000.0
2009-04-10 16:49:00,1.69345,1.6935,1.6934,1.6934,20800000.0
2009-04-10 16:50:00,1.69345,1.69375,1.6934,1.69355,61400000.0
2009-04-10 16:51:00,1.6935,1.6935,1.69345,1.69345,18800000.0
2009-04-10 16:52:00,1.6936,1.69375,1.6936,1.69375,13600000.0
2009-04-10 16:53:00,1.69375,1.69375,1.69355,1.6936,32200000.0
2009-04-10 16:54:00,1.69341,1.69363,1.69317,1.6935,427800000.0
2009-04-10 16:55:00,1.6936,1.69405,1.6934,1.6937,45600000.0
2009-04-10 16:56:00,1.6937,1.69395,1.6935,1.6936,41600000.0
2009-04-10 16:57:00,1.6932,1.6932,1.6932,1.6932,7800000.0
2009-04-10 16:58:00,1.6933,1.6933,1.6933,1.6933,7800000.0
2009-04-10 16:59:00,1.6933,1.6938,1.6933,1.6938,17400000.0
2009-04-10 17:00:00,1.6938,1.6938,1.6934,1.6934,12800000.0
2009-04-10 17:01:00,1.69365,1.6938,1.69305,1.6935,50600000.0
2009-04-10 17:02:00,1.6935,1.6936,1.6932,1.69355,19200000.0
2009-04-10 17:03:00,1.6936,1.69365,1.69295,1.6931,101800000.0
2009-04-10 17:04:00,1.6931,1.6934,1.6931,1.6934,22400000.0
2009-04-10 17:05:00,1.69355,1.69355,1.69355,1.69355,4000000.0
2009-04-10 17:06:00,1.6936,1.6936,1.69355,1.69355,5400000.0
2009-04-10 17:07:00,1.6936,1.69395,1.693,1.69395,35800000.0
2009-04-10 17:08:00,1.69415,1.69415,1.69415,1.69415,5200000.0
2009-04-10 17:09:00,1.69365,1.69369,1.69319,1.69346,428200000.0
2009-04-10 17:10:00,1.69415,1.69415,1.6938,1.6938,15600000.0
2009-04-10 17:11:00,1.6939,1.6939,1.6927,1.69285,42600000.0
2009-04-10 17:12:00,1.69285,1.6933,1.69285,1.69325,86400000.0
2009-04-10 17:13:00,1.69325,1.6933,1.693,1.693,38400000.0
2009-04-10 17:14:00,1.69285,1.693,1.69285,1.693,12800000.0
2009-04-10 17:15:00,1.69285,1.693,1.69285,1.69295,28800000.0
2009-04-10 17:16:00,1.69295,1.69295,1.69275,1.69275,28800000.0
2009-04-10 17:17:00,1.6928,1.69285,1.69275,1.69285,16000000.0
2009-04-10 17:18:00,1.69295,1.69295,1.69235,1.69295,64000000.0
2009-04-10 17:19:00,1.69295,1.69295,1.6924,1.69255,16000000.0
2009-04-10 17:20:00,1.69255,1.6928,1.69215,1.6928,20800000.0
2009-04-10 17:21:00,1.6921,1.6929,1.6921,1.6929,18400000.0
2009-04-10 17:22:00,1.69295,1.69305,1.69245,1.69285,52600000.0
2009-04-10 17:23:00,1.6929,1.6933,1.6928,1.6929,35600000.0
2009-04-10 17:24:00,1.69295,1.69325,1.69295,1.693,23800000.0
2009-04-10 17:25:00,1.6927,1.69305,1.69265,1.69305,35200000.0
2009-04-10 17:26:00,1.69265,1.693,1.6926,1.6926,44800000.0
2009-04-10 17:27:00,1.6929,1.69305,1.69245,1.69295,105600000.0
2009-04-10 17:28:00,1.693,1.69305,1.69265,1.69295,35200000.0
2009-04-10 17:29:00,1.69265,1.6936,1.69265,1.6936,57800000.0
2009-04-10 17:30:00,1.6936,1.6936,1.6928,1.69315,25800000.0
2009-04-10 17:31:00,1.69295,1.6932,1.69265,1.6932,92000000.0
2009-04-10 17:32:00,1.69315,1.69315,1.6924,1.693,38400000.0
2009-04-10 17:33:00,1.693,1.693,1.69295,1.693,19200000.0
2009-04-10 17:34:00,1.693,1.693,1.693,1.693,3200000.0
2009-04-10 17:35:00,1.693,1.6931,1.693,1.6931,16000000.0
2009-04-10 17:36:00,1.6931,1.6932,1.693,1.6932,16000000.0
2009-04-10 17:37:00,1.69315,1.6932,1.69315,1.6932,6400000.0
2009-04-10 17:38:00,1.6932,1.6933,1.69315,1.6933,44800000.0
2009-04-10 17:39:00,1.69335,1.69335,1.69305,1.69315,67200000.0
2009-04-10 17:40:00,1.6931,1.69345,1.6931,1.6933,60800000.0
2009-04-10 17:41:00,1.69295,1.6934,1.69295,1.69335,22400000.0
2009-04-10 17:42:00,1.69335,1.69335,1.6933,1.69335,19200000.0
2009-04-10 17:43:00,1.69335,1.69345,1.6933,1.69345,21600000.0
2009-04-10 17:44:00,1.6934,1.69365,1.6933,1.6933,12800000.0
2009-04-10 17:45:00,1.69355,1.6936,1.6935,1.6935,11400000.0
2009-04-10 17:46:00,1.6935,1.6935,1.6935,1.6935,4000000.0
2009-04-10 17:47:00,1.69331,1.69367,1.69331,1.69358,345200000.0
2009-04-10 17:48:00,1.6935,1.69355,1.69335,1.69355,13000000.0
2009-04-10 17:49:00,1.6936,1.6936,1.6936,1.6936,6000000.0
2009-04-10 17:50:00,1.69365,1.6937,1.6936,1.6937,36400000.0
2009-04-10 17:51:00,1.69347,1.69369,1.69335,1.69348,373600000.0
2009-04-10 17:52:00,1.6936,1.69375,1.6936,1.69375,13600000.0
2009-04-10 17:53:00,1.69315,1.69455,1.69315,1.69395,22400000.0
2009-04-10 17:54:00,1.6941,1.6941,1.69335,1.69375,28200000.0
2009-04-10 17:55:00,1.69375,1.69495,1.69325,1.69355,109000000.0
2009-04-10 17:56:00,1.6936,1.6936,1.6934,1.6934,19200000.0
2009-04-10 17:57:00,1.69355,1.69375,1.69335,1.69375,57800000.0
2009-04-10 17:58:00,1.69375,1.69375,1.69335,1.6935,24000000.0
2009-04-10 17:59:00,1.69345,1.6935,1.69325,1.69325,28800000.0
2009-04-10 18:00:00,1.6929,1.6931,1.6929,1.69305,25600000.0
2009-04-10 18:01:00,1.6931,1.6931,1.69305,1.6931,26400000.0
2009-04-10 18:02:00,1.6931,1.6931,1.6931,1.6931,6400000.0
2009-04-10 18:03:00,1.6931,1.6936,1.6931,1.6936,14400000.0
2009-04-10 18:04:00,1.69365,1.6937,1.69295,1.6931,24000000.0
2009-04-10 18:05:00,1.6931,1.6931,1.6931,1.6931,4800000.0
2009-04-10 18:06:00,1.6931,1.6935,1.69295,1.6931,11800000.0
2009-04-10 18:07:00,1.6931,1.6931,1.6929,1.693,28200000.0
2009-04-10 18:08:00,1.693,1.693,1.693,1.693,65600000.0
2009-04-10 18:09:00,1.693,1.693,1.693,1.693,9600000.0
2009-04-10 18:10:00,1.6933,1.69345,1.6933,1.69345,21600000.0
2009-04-10 18:11:00,1.6936,1.69395,1.6936,1.69395,7400000.0
2009-04-10 18:12:00,1.6933,1.6933,1.6933,1.6933,4800000.0
2009-04-10 18:13:00,1.69345,1.69345,1.69345,1.69345,9600000.0
2009-04-10 18:14:00,1.6935,1.6937,1.6935,1.6937,38400000.0
2009-04-10 18:15:00,1.69376,1.69399,1.69349,1.69372,264200000.0
2009-04-10 18:16:00,1.69393,1.694,1.69344,1.69373,270400000.0
2009-04-10 18:17:00,1.69365,1.69365,1.6936,1.6936,6400000.0
2009-04-10 18:18:00,1.6937,1.69375,1.69355,1.6937,19200000.0
2009-04-10 18:19:00,1.69375,1.69375,1.6937,1.6937,12800000.0
2009-04-10 18:20:00,1.6934,1.69345,1.69305,1.6934,17200000.0
2009-04-10 18:21:00,1.69345,1.69345,1.6931,1.6931,5400000.0
2009-04-10 18:22:00,1.69335,1.69355,1.69315,1.69335,55000000.0
2009-04-10 18:23:00,1.6933,1.6933,1.69305,1.69305,16000000.0
2009-04-10 18:24:00,1.69315,1.6934,1.69315,1.6933,23800000.0
2009-04-10 18:25:00,1.6927,1.6933,1.6927,1.6933,25600000.0
2009-04-10 18:26:00,1.6936,1.6938,1.69325,1.69325,28800000.0
2009-04-10 18:27:00,1.69325,1.6933,1.69325,1.6933,12800000.0
2009-04-10 18:28:00,1.69295,1.6936,1.6929,1.6936,31200000.0
2009-04-10 18:29:00,1.6936,1.6936,1.69335,1.69335,48000000.0
2009-04-10 18:30:00,1.694,1.69445,1.694,1.69445,19000000.0
2009-04-10 18:31:00,1.69445,1.69445,1.6933,1.6933,17400000.0
2009-04-10 18:32:00,1.6932,1.6932,1.69305,1.69305,9600000.0
2009-04-10 18:33:00,1.6931,1.6932,1.6931,1.6932,9600000.0
2009-04-10 18:34:00,1.6932,1.6932,1.69245,1.6926,20400000.0
2009-04-10 18:35:00,1.69305,1.6934,1.69305,1.6934,8800000.0
2009-04-10 18:36:00,1.69345,1.6935,1.69325,1.69325,41800000.0
2009-04-10 18:37:00,1.6925,1.6935,1.6925,1.69345,57800000.0
2009-04-10 18:38:00,1.6935,1.6935,1.69335,1.69335,16000000.0
2009-04-10 18:39:00,1.6934,1.6936,1.6934,1.6934,18600000.0
2009-04-10 18:40:00,1.69355,1.69445,1.6927,1.69435,51000000.0
2009-04-10 18:41:00,1.69435,1.69445,1.6934,1.69355,32000000.0
2009-04-10 18:42:00,1.69345,1.69345,1.69285,1.69285,12800000.0
2009-04-10 18:43:00,1.69285,1.69355,1.6927,1.693,90400000.0
2009-04-10 18:44:00,1.693,1.69325,1.69275,1.69325,34200000.0
2009-04-10 18:45:00,1.6934,1.6934,1.69335,1.69335,6400000.0
2009-04-10 18:46:00,1.6934,1.6934,1.69315,1.69335,22400000.0
2009-04-10 18:47:00,1.6934,1.6934,1.69335,1.69335,6400000.0
2009-04-10 18:48:00,1.6934,1.6934,1.6934,1.6934,3200000.0
2009-04-10 18:49:00,1.6934,1.6934,1.69295,1.69295,9600000.0
2009-04-10 18:50:00,1.69305,1.69305,1.693,1.69305,28800000.0
2009-04-10 18:51:00,1.69305,1.69305,1.69305,1.69305,9600000.0
2009-04-10 18:52:00,1.69305,1.69305,1.693,1.69305,12800000.0
2009-04-10 18:53:00,1.69305,1.69305,1.69285,1.69285,16000000.0
2009-04-10 18:54:00,1.69266,1.69305,1.69248,1.69285,264400000.0
2009-04-10 18:55:00,1.69265,1.69315,1.69265,1.69285,96600000.0
2009-04-10 18:56:00,1.6929,1.6935,1.6929,1.6935,79600000.0
2009-04-10 18:57:00,1.6935,1.6935,1.69295,1.6931,13200000.0
2009-04-10 18:58:00,1.6931,1.6942,1.6931,1.6942,21800000.0
2009-04-10 18:59:00,1.6939,1.6939,1.69375,1.69375,16000000.0
2009-04-10 19:00:00,1.6932,1.69375,1.6932,1.69375,55200000.0
2009-04-10 19:01:00,1.69375,1.6938,1.69345,1.69355,24000000.0
2009-04-10 19:02:00,1.69351,1.69395,1.69308,1.69308,286800000.0
2009-04-10 19:03:00,1.69355,1.69375,1.69345,1.69345,17400000.0
2009-04-10 19:04:00,1.69355,1.69365,1.69355,1.69365,5400000.0
2009-04-10 19:05:00,1.69355,1.6937,1.69355,1.6937,5400000.0
2009-04-10 19:06:00,1.69372,1.69395,1.69355,1.69358,432000000.0
2009-04-10 19:07:00,1.69375,1.69405,1.6936,1.6936,37200000.0
2009-04-10 19:08:00,1.69355,1.69355,1.69355,1.69355,5600000.0
2009-04-10 19:09:00,1.69319,1.69355,1.69316,1.69335,225200000.0
2009-04-10 19:10:00,1.6937,1.6937,1.6937,1.6937,2200000.0
2009-04-10 19:11:00,1.69365,1.6937,1.69365,1.6937,4400000.0
2009-04-10 19:12:00,1.69365,1.6937,1.6935,1.69365,34000000.0
2009-04-10 19:13:00,1.69365,1.6938,1.69365,1.6938,11000000.0
2009-04-10 19:14:00,1.69385,1.69385,1.69385,1.69385,2200000.0
2009-04-10 19:15:00,1.6937,1.6937,1.6935,1.6936,8800000.0
2009-04-10 19:16:00,1.69355,1.69355,1.69355,1.69355,8800000.0
2009-04-10 19:17:00,1.6936,1.6937,1.69265,1.69325,24000000.0
2009-04-10 19:18:00,1.6934,1.6938,1.6932,1.6934,45000000.0
2009-04-10 19:19:00,1.69375,1.69491,1.69375,1.69377,331600000.0
2009-04-10 19:20:00,1.69365,1.69385,1.69295,1.69385,37400000.0
2009-04-10 19:21:00,1.69316,1.69378,1.69315,1.69366,239800000.0
2009-04-10 19:22:00,1.6938,1.6938,1.69365,1.69365,5400000.0
2009-04-10 19:23:00,1.69365,1.69385,1.69365,1.69385,9600000.0
2009-04-10 19:24:00,1.69385,1.69385,1.6937,1.69375,52800000.0
2009-04-10 19:25:00,1.69375,1.69375,1.69365,1.69365,22400000.0
2009-04-10 19:26:00,1.69365,1.69375,1.69365,1.69365,14200000.0
2009-04-10 19:27:00,1.6937,1.6937,1.6937,1.6937,3200000.0
2009-04-10 19:28:00,1.6937,1.6937,1.69365,1.69365,11800000.0
2009-04-10 19:29:00,1.6936,1.6936,1.6936,1.6936,11000000.0
2009-04-10 19:30:00,1.6935,1.6935,1.6935,1.6935,5200000.0
2009-04-10 19:31:00,1.6935,1.6935,1.6935,1.6935,7800000.0
2009-04-10 19:32:00,1.6935,1.6936,1.6935,1.6935,19800000.0
2009-04-10 19:33:00,1.6935,1.6935,1.6935,1.6935,25800000.0
2009-04-10 19:34:00,1.6935,1.6935,1.6935,1.6935,2600000.0
2009-04-10 19:35:00,1.6935,1.6935,1.6935,1.6935,18200000.0
2009-04-10 19:36:00,1.6935,1.69375,1.6935,1.6937,11600000.0
2009-04-10 19:37:00,1.6937,1.6937,1.6937,1.6937,12800000.0
2009-04-10 19:38:00,1.69291,1.69343,1.69291,1.69295,70800000.0
2009-04-10 19:39:00,1.69365,1.6937,1.69365,1.6937,9600000.0
2009-04-10 19:40:00,1.693,1.69315,1.69277,1.69277,218200000.0
2009-04-10 19:41:00,1.69265,1.69345,1.6925,1.69345,27400000.0
2009-04-10 19:42:00,1.69345,1.69345,1.69335,1.69335,16800000.0
2009-04-10 19:43:00,1.69335,1.69335,1.69335,1.69335,1600000.0
2009-04-10 19:44:00,1.69335,1.69345,1.69325,1.69345,18400000.0
2009-04-10 19:45:00,1.69345,1.69345,1.6921,1.6922,47000000.0
2009-04-10 19:46:00,1.69225,1.69225,1.69215,1.6922,22400000.0
2009-04-10 19:47:00,1.6918,1.6919,1.6918,1.6918,26000000.0
2009-04-10 19:48:00,1.692,1.69305,1.692,1.6922,73600000.0
2009-04-10 19:49:00,1.6922,1.69335,1.69215,1.69335,70400000.0
2009-04-10 19:50:00,1.69335,1.6936,1.6927,1.69335,46600000.0
2009-04-10 19:51:00,1.69325,1.69335,1.69325,1.69335,6600000.0
2009-04-10 19:52:00,1.6933,1.6933,1.692,1.6928,22800000.0
2009-04-10 19:53:00,1.6928,1.6928,1.6928,1.6928,1000000.0
2009-04-10 19:54:00,1.6922,1.69335,1.6922,1.69295,21400000.0
2009-04-10 19:55:00,1.69295,1.69325,1.69295,1.69325,16000000.0
2009-04-10 19:56:00,1.69335,1.69355,1.6925,1.6925,54400000.0
2009-04-10 19:57:00,1.6932,1.6933,1.69245,1.6932,48800000.0
2009-04-10 19:58:00,1.69315,1.6936,1.693,1.6933,81600000.0
2009-04-10 19:59:00,1.6933,1.6933,1.69255,1.69315,102800000.0
2009-04-10 20:00:00,1.69335,1.6936,1.69325,1.69325,26400000.0
2009-04-10 20:01:00,1.69325,1.69355,1.69315,1.69315,15400000.0
2009-04-10 20:02:00,1.69325,1.69325,1.69215,1.69245,20800000.0
2009-04-10 20:03:00,1.69245,1.693,1.69165,1.69165,34400000.0
2009-04-10 20:04:00,1.6919,1.6929,1.6915,1.6928,58400000.0
2009-04-10 20:05:00,1.69225,1.69345,1.6921,1.69345,33600000.0
2009-04-10 20:06:00,1.6929,1.69355,1.6929,1.69355,13200000.0
2009-04-10 20:07:00,1.69225,1.6934,1.69225,1.6934,39600000.0
2009-04-10 20:08:00,1.69355,1.69355,1.69345,1.6935,17600000.0
2009-04-10 20:09:00,1.6935,1.69355,1.6935,1.6935,8800000.0
2009-04-10 20:10:00,1.6935,1.6936,1.6935,1.6936,17600000.0
2009-04-10 20:11:00,1.69355,1.6937,1.69235,1.69355,59800000.0
2009-04-10 20:12:00,1.69355,1.69355,1.69315,1.69315,11000000.0
2009-04-10 20:13:00,1.69315,1.69315,1.69315,1.69315,28000000.0
2009-04-10 20:14:00,1.69315,1.69325,1.69315,1.69325,7800000.0
2009-04-10 20:15:00,1.6932,1.6932,1.6932,1.6932,8800000.0
2009-04-10 20:16:00,1.69315,1.69315,1.69235,1.6925,29200000.0
2009-04-10 20:17:00,1.6925,1.69295,1.6925,1.69295,3200000.0
2009-04-10 20:18:00,1.69235,1.69295,1.6923,1.69295,35400000.0
2009-04-10 20:19:00,1.69315,1.6932,1.69315,1.6932,8800000.0
2009-04-10 20:20:00,1.69305,1.69336,1.69252,1.69277,173600000.0
2009-04-10 20:21:00,1.69281,1.69315,1.6926,1.69276,127600000.0
2009-04-10 20:22:00,1.6932,1.6932,1.6924,1.69255,11800000.0
2009-04-10 20:23:00,1.6931,1.6931,1.6931,1.6931,2200000.0
2009-04-10 20:24:00,1.69289,1.69299,1.69268,1.6927,87200000.0
2009-04-10 20:25:00,1.69295,1.69318,1.69295,1.69305,86800000.0
2009-04-10 20:26:00,1.6929,1.6929,1.6924,1.69285,5200000.0
2009-04-10 20:27:00,1.693,1.693,1.693,1.693,2000000.0
2009-04-10 20:28:00,1.693,1.693,1.693,1.693,2000000.0
2009-04-10 20:29:00,1.693,1.693,1.693,1.693,2000000.0
2009-04-10 20:30:00,1.69276,1.69276,1.69232,1.69264,180800000.0
2009-04-10 20:31:00,1.693,1.693,1.6924,1.6924,5200000.0
2009-04-10 20:32:00,1.69255,1.69255,1.69215,1.69245,12600000.0
2009-04-10 20:33:00,1.69255,1.69325,1.69215,1.6932,25800000.0
2009-04-10 20:34:00,1.693,1.693,1.6924,1.6929,7200000.0
2009-04-10 20:35:00,1.6929,1.693,1.6929,1.69295,30600000.0
2009-04-10 20:36:00,1.693,1.693,1.6929,1.69295,12800000.0
2009-04-10 20:37:00,1.6929,1.69355,1.6929,1.69355,18600000.0
2009-04-10 20:38:00,1.6932,1.69355,1.6929,1.69355,37600000.0
2009-04-10 20:39:00,1.69355,1.69355,1.69355,1.69355,3200000.0
2009-04-10 20:40:00,1.69355,1.69355,1.69355,1.69355,6400000.0
2009-04-10 20:41:00,1.69355,1.69355,1.69355,1.69355,8000000.0
2009-04-10 20:42:00,1.69355,1.6943,1.69355,1.69415,47600000.0
2009-04-10 20:43:00,1.6943,1.6943,1.69375,1.6942,37400000.0
2009-04-10 20:44:00,1.6941,1.69445,1.692,1.69245,82800000.0
2009-04-10 20:45:00,1.6927,1.69315,1.6927,1.69315,11000000.0
2009-04-10 20:46:00,1.69305,1.69315,1.6918,1.6925,57200000.0
2009-04-10 20:47:00,1.6925,1.69275,1.69215,1.69275,54400000.0
2009-04-10 20:48:00,1.69265,1.6929,1.69195,1.6928,38400000.0
2009-04-10 20:49:00,1.69265,1.6935,1.69265,1.6935,30600000.0
2009-04-10 20:50:00,1.6925,1.6931,1.6925,1.6931,26800000.0
2009-04-10 20:51:00,1.6923,1.69295,1.69145,1.6923,36400000.0
2009-04-10 20:52:00,1.69245,1.69315,1.69245,1.69315,19600000.0
2009-04-10 20:53:00,1.6931,1.69315,1.693,1.69305,24200000.0
2009-04-10 20:54:00,1.6923,1.6941,1.69205,1.6924,34600000.0
2009-04-10 20:55:00,1.6924,1.69305,1.6924,1.69305,14400000.0
2009-04-10 20:56:00,1.69295,1.6951,1.69295,1.6951,9200000.0
2009-04-10 20:57:00,1.6951,1.6951,1.69265,1.6934,18000000.0
2009-04-10 20:58:00,1.6934,1.6934,1.69235,1.69235,50800000.0
2009-04-10 20:59:00,1.69235,1.693,1.69235,1.693,30200000.0
2009-04-10 21:00:00,1.6926,1.6928,1.6923,1.69265,57600000.0
2009-04-10 21:01:00,1.69285,1.69285,1.6923,1.6923,9600000.0
2009-04-10 21:02:00,1.69285,1.693,1.6923,1.6925,59000000.0
2009-04-10 21:03:00,1.69305,1.6931,1.69255,1.6929,92400000.0
2009-04-10 21:04:00,1.6926,1.6931,1.69245,1.6928,59200000.0
2009-04-10 21:05:00,1.69255,1.69255,1.6925,1.6925,9600000.0
2009-04-10 21:06:00,1.6922,1.69255,1.6922,1.69255,14200000.0
2009-04-10 21:07:00,1.69305,1.69315,1.6923,1.6925,153200000.0
2009-04-10 21:08:00,1.69255,1.69265,1.6921,1.6923,83200000.0
2009-04-10 21:09:00,1.69225,1.69225,1.69195,1.6922,60800000.0
2009-04-10 21:10:00,1.6921,1.6927,1.6921,1.6925,60800000.0
2009-04-10 21:11:00,1.6925,1.6925,1.69205,1.6922,38400000.0
2009-04-10 21:12:00,1.69215,1.69245,1.69215,1.69225,35200000.0
2009-04-10 21:13:00,1.6923,1.69245,1.692,1.6921,96000000.0
2009-04-10 21:14:00,1.6921,1.6923,1.6919,1.692,67200000.0
2009-04-10 21:15:00,1.69245,1.6926,1.69215,1.6926,27000000.0
2009-04-10 21:16:00,1.69255,1.69255,1.6922,1.69225,9600000.0
2009-04-10 21:17:00,1.69195,1.69235,1.69195,1.6923,22000000.0
2009-04-10 21:18:00,1.69245,1.69315,1.6922,1.69235,64800000.0
2009-04-10 21:19:00,1.69235,1.69265,1.6917,1.69265,41600000.0
2009-04-10 21:20:00,1.69265,1.6931,1.69245,1.6931,118600000.0
2009-04-10 21:21:00,1.6928,1.69285,1.6925,1.69275,26400000.0
2009-04-10 21:22:00,1.693,1.693,1.693,1.693,12800000.0
2009-04-10 21:23:00,1.69265,1.69265,1.69265,1.69265,3200000.0
2009-04-10 21:24:00,1.6927,1.6927,1.6927,1.6927,15600000.0
2009-04-10 21:25:00,1.6927,1.69305,1.69265,1.69265,17400000.0
2009-04-10 21:26:00,1.6924,1.6924,1.6924,1.6924,7800000.0
2009-04-10 21:27:00,1.6927,1.69275,1.6927,1.69275,6400000.0
2009-04-10 21:28:00,1.69275,1.69285,1.6925,1.6925,9600000.0
2009-04-10 21:29:00,1.69255,1.69275,1.69255,1.69275,9600000.0
2009-04-10 21:30:00,1.69285,1.69315,1.6926,1.6929,38400000.0
2009-04-10 21:31:00,1.69245,1.69245,1.69245,1.69245,12600000.0
2009-04-10 21:32:00,1.693,1.69348,1.69274,1.69346,41800000.0
2009-04-10 21:33:00,1.69275,1.69275,1.69275,1.69275,3200000.0
2009-04-10 21:34:00,1.69245,1.69245,1.69245,1.69245,4800000.0
2009-04-10 21:35:00,1.69275,1.69275,1.69275,1.69275,3200000.0
2009-04-10 21:36:00,1.69285,1.69285,1.69245,1.69275,39400000.0
2009-04-10 21:37:00,1.69275,1.6929,1.69275,1.6929,9600000.0
2009-04-10 21:38:00,1.6931,1.6931,1.69275,1.69275,25600000.0
2009-04-10 21:39:00,1.69275,1.69285,1.6926,1.69285,48000000.0
2009-04-10 21:40:00,1.69285,1.693,1.69215,1.69285,35200000.0
2009-04-10 21:41:00,1.6927,1.69295,1.6927,1.69295,19200000.0
2009-04-10 21:42:00,1.69295,1.69295,1.69275,1.69275,9600000.0
2009-04-10 21:43:00,1.69275,1.69305,1.69235,1.69305,30000000.0
2009-04-10 21:44:00,1.6932,1.6932,1.69215,1.69215,16400000.0
2009-04-10 21:45:00,1.6924,1.69255,1.6924,1.69255,6400000.0
2009-04-10 21:46:00,1.69285,1.693,1.69285,1.693,6600000.0
2009-04-10 21:47:00,1.69295,1.69295,1.6927,1.6927,8800000.0
2009-04-10 21:48:00,1.6926,1.6926,1.6925,1.6925,6600000.0
2009-04-10 21:49:00,1.6921,1.69225,1.6921,1.69225,6600000.0
2009-04-10 21:50:00,1.6923,1.6923,1.6923,1.6923,4400000.0
2009-04-10 21:51:00,1.69219,1.69222,1.69208,1.69212,89000000.0
2009-04-10 21:52:00,1.6922,1.69225,1.6922,1.69225,4400000.0
2009-04-10 21:53:00,1.6922,1.6926,1.6922,1.6924,17600000.0
2009-04-10 21:54:00,1.69245,1.6925,1.69245,1.6925,8800000.0
2009-04-10 21:55:00,1.6917,1.6921,1.6917,1.69175,18200000.0
2009-04-10 21:56:00,1.6918,1.6927,1.6918,1.6927,17400000.0
2009-04-10 21:57:00,1.69265,1.69265,1.6926,1.6926,6600000.0
2009-04-10 21:58:00,1.6918,1.6925,1.6918,1.6922,43800000.0
2009-04-10 21:59:00,1.69215,1.69255,1.6921,1.6925,46000000.0
2009-04-10 22:00:00,1.69265,1.6934,1.6925,1.69285,26600000.0
2009-04-10 22:01:00,1.6927,1.6932,1.69145,1.69165,92600000.0
2009-04-10 22:02:00,1.6916,1.6916,1.6915,1.6916,22400000.0
2009-04-10 22:03:00,1.6919,1.6921,1.69145,1.69145,7600000.0
2009-04-10 22:04:00,1.69155,1.69215,1.6914,1.6914,19400000.0
2009-04-10 22:05:00,1.69155,1.6921,1.69155,1.6921,14000000.0
2009-04-10 22:06:00,1.69215,1.69215,1.6921,1.6921,4400000.0
2009-04-10 22:07:00,1.69177,1.69182,1.69161,1.69172,19200000.0
2009-04-10 22:08:00,1.6915,1.69235,1.69135,1.6917,25800000.0
2009-04-10 22:09:00,1.6917,1.6917,1.6917,1.6917,9600000.0
2009-04-10 22:10:00,1.69191,1.692,1.69154,1.69165,38400000.0
2009-04-10 22:11:00,1.6916,1.6916,1.69155,1.6916,9600000.0
2009-04-10 22:12:00,1.69185,1.69215,1.69185,1.6921,8800000.0
2009-04-10 22:13:00,1.6921,1.6921,1.6921,1.6921,2200000.0
2009-04-10 22:14:00,1.69205,1.6923,1.69205,1.6921,49800000.0
2009-04-10 22:15:00,1.69205,1.6922,1.6918,1.6919,67800000.0
2009-04-10 22:16:00,1.692,1.69215,1.6919,1.692,38400000.0
2009-04-10 22:17:00,1.692,1.692,1.6919,1.692,35200000.0
2009-04-10 22:18:00,1.692,1.692,1.6919,1.6919,12800000.0
2009-04-10 22:19:00,1.6919,1.69205,1.6918,1.6918,35200000.0
2009-04-10 22:20:00,1.6918,1.6921,1.69175,1.69175,47400000.0
2009-04-10 22:21:00,1.69185,1.69185,1.69145,1.69145,56200000.0
2009-04-10 22:22:00,1.69155,1.6918,1.69155,1.6916,35000000.0
2009-04-10 22:23:00,1.69208,1.69226,1.69196,1.69207,28800000.0
2009-04-10 22:24:00,1.6917,1.6917,1.6912,1.6913,46400000.0
2009-04-10 22:25:00,1.6913,1.6914,1.69115,1.6913,57600000.0
2009-04-10 22:26:00,1.6917,1.69175,1.69155,1.6916,38400000.0
2009-04-10 22:27:00,1.69155,1.6916,1.69155,1.69155,9600000.0
2009-04-10 22:28:00,1.6916,1.69185,1.6916,1.6917,25600000.0
2009-04-10 22:29:00,1.6916,1.6916,1.6916,1.6916,6400000.0
2009-04-10 22:30:00,1.69165,1.6919,1.69165,1.6919,25600000.0
2009-04-10 22:31:00,1.6917,1.69195,1.6914,1.69165,60800000.0
2009-04-10 22:32:00,1.69175,1.69185,1.69175,1.69175,16000000.0
2009-04-10 22:33:00,1.69175,1.69225,1.69175,1.69225,53600000.0
2009-04-10 22:34:00,1.6925,1.6927,1.6925,1.6927,22400000.0
2009-04-10 22:35:00,1.6923,1.69255,1.6923,1.69255,15800000.0
2009-04-10 22:36:00,1.69225,1.69225,1.69225,1.69225,7800000.0
2009-04-10 22:37:00,1.69255,1.69275,1.69255,1.69275,16000000.0
2009-04-10 22:38:00,1.69287,1.69287,1.69277,1.69277,19200000.0
2009-04-10 22:39:00,1.69275,1.6938,1.69255,1.6938,48800000.0
2009-04-10 22:40:00,1.69365,1.6937,1.6935,1.6935,16000000.0
2009-04-10 22:41:00,1.69345,1.69375,1.69335,1.69375,41600000.0
2009-04-10 22:42:00,1.69355,1.69355,1.6935,1.69355,19200000.0
2009-04-10 22:43:00,1.6935,1.69365,1.6935,1.69365,9600000.0
2009-04-10 22:44:00,1.69375,1.69375,1.69365,1.69365,19200000.0
2009-04-10 22:45:00,1.6935,1.6935,1.6935,1.6935,3200000.0
2009-04-10 22:46:00,1.6934,1.6935,1.6934,1.69345,20800000.0
2009-04-10 22:47:00,1.69345,1.69355,1.6934,1.69355,48000000.0
2009-04-10 22:48:00,1.69345,1.69365,1.6934,1.69365,48000000.0
2009-04-10 22:49:00,1.69365,1.69385,1.69365,1.6938,30600000.0
2009-04-10 22:50:00,1.69375,1.69375,1.69375,1.69375,8000000.0
2009-04-10 22:51:00,1.69375,1.694,1.69365,1.694,41200000.0
2009-04-10 22:52:00,1.6939,1.694,1.6939,1.694,32800000.0
2009-04-10 22:53:00,1.694,1.694,1.694,1.694,18200000.0
2009-04-10 22:54:00,1.694,1.694,1.69355,1.6939,21000000.0
2009-04-10 22:55:00,1.694,1.694,1.69355,1.6939,19200000.0
2009-04-10 22:56:00,1.694,1.694,1.6933,1.6933,24800000.0
2009-04-10 22:57:00,1.69365,1.69365,1.69325,1.69355,23800000.0
2009-04-10 22:58:00,1.69399,1.69467,1.69399,1.69404,89200000.0
2009-04-10 22:59:00,1.69327,1.69346,1.69252,1.69345,25200000.0
2009-04-12 23:00:00,1.6898,1.68992,1.68945,1.68945,43000000.0
2009-04-12 23:01:00,1.68948,1.68989,1.68944,1.68967,9600000.0
2009-04-12 23:02:00,1.68995,1.68995,1.68992,1.68992,17800000.0
2009-04-12 23:03:00,1.6896,1.69004,1.68943,1.68974,68800000.0
2009-04-12 23:04:00,1.69003,1.69019,1.68961,1.69019,52400000.0
2009-04-12 23:05:00,1.68973,1.69006,1.68973,1.6899,71800000.0
2009-04-12 23:06:00,1.68978,1.68992,1.68978,1.68992,69600000.0
2009-04-12 23:07:00,1.68977,1.69009,1.68956,1.69009,39600000.0
2009-04-12 23:08:00,1.68996,1.69014,1.68901,1.68901,22600000.0
2009-04-12 23:09:00,1.68927,1.69025,1.68897,1.68949,98600000.0
2009-04-12 23:10:00,1.68905,1.69048,1.68905,1.68927,119200000.0
2009-04-12 23:11:00,1.6897,1.69058,1.68924,1.68924,100800000.0
2009-04-12 23:12:00,1.68967,1.69049,1.68938,1.6899,97000000.0
2009-04-12 23:13:00,1.68938,1.69061,1.68938,1.69047,96200000.0
2009-04-12 23:14:00,1.68933,1.69017,1.68902,1.68902,89000000.0
2009-04-12 23:15:00,1.68945,1.69024,1.68903,1.69014,113800000.0
2009-04-12 23:16:00,1.69028,1.69045,1.69007,1.6903,108600000.0
2009-04-12 23:17:00,1.68943,1.68958,1.6894,1.68943,72600000.0
2009-04-12 23:18:00,1.68915,1.68997,1.68915,1.68997,23200000.0
2009-04-12 23:19:00,1.69056,1.69056,1.68954,1.69025,53200000.0
2009-04-12 23:20:00,1.68933,1.6901,1.68933,1.68971,30800000.0
2009-04-12 23:21:00,1.69014,1.69073,1.68985,1.69063,25600000.0
2009-04-12 23:22:00,1.69051,1.69107,1.69051,1.69107,56800000.0
2009-04-12 23:23:00,1.69039,1.69099,1.68999,1.68999,23400000.0
2009-04-12 23:24:00,1.69143,1.69143,1.69112,1.69112,22200000.0
2009-04-12 23:25:00,1.6913,1.6914,1.69127,1.69131,43600000.0
2009-04-12 23:26:00,1.69066,1.69122,1.69041,1.69122,13800000.0
2009-04-12 23:27:00,1.69149,1.6915,1.69106,1.6913,21200000.0
2009-04-12 23:28:00,1.69074,1.69143,1.69074,1.69125,73600000.0
2009-04-12 23:29:00,1.6915,1.69165,1.6915,1.69162,29200000.0
2009-04-12 23:30:00,1.69097,1.69155,1.69097,1.69155,14200000.0
2009-04-12 23:31:00,1.69139,1.69139,1.69072,1.69136,44000000.0
2009-04-12 23:32:00,1.69097,1.69126,1.69035,1.69078,99200000.0
2009-04-12 23:33:00,1.691,1.69103,1.69065,1.69066,105800000.0
2009-04-12 23:34:00,1.69088,1.69088,1.6905,1.69061,84800000.0
2009-04-12 23:35:00,1.69079,1.69097,1.69069,1.69074,101400000.0
2009-04-12 23:36:00,1.69086,1.69086,1.69044,1.69065,164600000.0
2009-04-12 23:37:00,1.6905,1.69084,1.69012,1.69012,143600000.0
2009-04-12 23:38:00,1.68984,1.69102,1.68862,1.689,68000000.0
2009-04-12 23:39:00,1.68981,1.6901,1.68979,1.69009,48400000.0
2009-04-12 23:40:00,1.69067,1.69069,1.6903,1.6903,65200000.0
2009-04-12 23:41:00,1.69017,1.69027,1.68987,1.69,94600000.0
2009-04-12 23:42:00,1.69065,1.69093,1.6906,1.69085,86000000.0
2009-04-12 23:43:00,1.69058,1.69069,1.69056,1.69062,71800000.0
2009-04-12 23:44:00,1.69065,1.6908,1.6906,1.6908,32000000.0
2009-04-12 23:45:00,1.69019,1.69053,1.68989,1.69053,31600000.0
2009-04-12 23:46:00,1.68958,1.69068,1.68958,1.69068,28000000.0
2009-04-12 23:47:00,1.69078,1.69078,1.68985,1.69011,84800000.0
2009-04-12 23:48:00,1.69059,1.69059,1.69027,1.69039,12200000.0
2009-04-12 23:49:00,1.68969,1.68986,1.68965,1.68965,56800000.0
2009-04-12 23:50:00,1.69047,1.69047,1.68992,1.68992,69000000.0
2009-04-12 23:51:00,1.68982,1.68982,1.68818,1.68818,71600000.0
2009-04-12 23:52:00,1.68981,1.69005,1.68948,1.69003,114000000.0
2009-04-12 23:53:00,1.68991,1.69018,1.68978,1.69018,27800000.0
2009-04-12 23:54:00,1.6899,1.69,1.68971,1.68984,46000000.0
2009-04-12 23:55:00,1.69004,1.69023,1.68983,1.6899,148000000.0
2009-04-12 23:56:00,1.68985,1.69037,1.68985,1.69037,59400000.0
2009-04-12 23:57:00,1.69028,1.69068,1.69017,1.69017,135400000.0
2009-04-12 23:58:00,1.69017,1.69058,1.68998,1.69017,104000000.0
2009-04-12 23:59:00,1.69043,1.69061,1.6902,1.69034,74600000.0
2009-04-13 00:00:00,1.69037,1.69068,1.69024,1.69039,125400000.0
2009-04-13 00:01:00,1.69029,1.69086,1.69024,1.69036,76200000.0
2009-04-13 00:02:00,1.69041,1.69041,1.68972,1.68973,78000000.0
2009-04-13 00:03:00,1.68965,1.69002,1.68953,1.68953,36400000.0
2009-04-13 00:04:00,1.69019,1.69019,1.68963,1.68975,105600000.0
2009-04-13 00:05:00,1.68979,1.69018,1.68979,1.69001,32400000.0
2009-04-13 00:06:00,1.69047,1.69147,1.69013,1.69107,99800000.0
2009-04-13 00:07:00,1.69125,1.69175,1.69075,1.69123,29000000.0
2009-04-13 00:08:00,1.69105,1.69133,1.69104,1.69121,26800000.0
2009-04-13 00:09:00,1.69124,1.69137,1.69123,1.69129,70200000.0
2009-04-13 00:10:00,1.69111,1.69115,1.69059,1.69084,68000000.0
2009-04-13 00:11:00,1.69077,1.69112,1.69073,1.69108,103400000.0
2009-04-13 00:12:00,1.69107,1.69123,1.69095,1.69112,77000000.0
2009-04-13 00:13:00,1.6909,1.6909,1.6897,1.69,49600000.0
2009-04-13 00:14:00,1.69108,1.69134,1.69087,1.69087,108800000.0
2009-04-13 00:15:00,1.69074,1.69109,1.69066,1.69109,65200000.0
2009-04-13 00:16:00,1.6911,1.69127,1.69109,1.69123,106200000.0
2009-04-13 00:17:00,1.69095,1.69095,1.6909,1.69095,5000000.0
2009-04-13 00:18:00,1.69088,1.69115,1.69066,1.69089,150400000.0
2009-04-13 00:19:00,1.69105,1.69105,1.6908,1.6908,7000000.0
2009-04-13 00:20:00,1.69091,1.69103,1.69015,1.69103,76800000.0
2009-04-13 00:21:00,1.69055,1.69055,1.69055,1.69055,3000000.0
2009-04-13 00:22:00,1.69035,1.69085,1.69035,1.69085,40200000.0
2009-04-13 00:23:00,1.69105,1.69105,1.69075,1.69075,2000000.0
2009-04-13 00:24:00,1.69125,1.6919,1.69125,1.6919,5000000.0
2009-04-13 00:25:00,1.692,1.692,1.692,1.692,1000000.0
2009-04-13 00:26:00,1.6916,1.6916,1.69125,1.69125,3000000.0
2009-04-13 00:27:00,1.69115,1.69115,1.69115,1.69115,2000000.0
2009-04-13 00:28:00,1.69125,1.6913,1.68925,1.6913,45200000.0
2009-04-13 00:29:00,1.69128,1.69179,1.69126,1.69179,33400000.0
2009-04-13 00:30:00,1.691,1.691,1.691,1.691,3200000.0
2009-04-13 00:31:00,1.6912,1.6916,1.6912,1.6916,22800000.0
2009-04-13 00:32:00,1.6916,1.69205,1.6915,1.69175,25000000.0
2009-04-13 00:33:00,1.69175,1.69175,1.69085,1.6913,11600000.0
2009-04-13 00:34:00,1.69145,1.69145,1.69135,1.69135,3000000.0
2009-04-13 00:35:00,1.69135,1.69135,1.6907,1.69125,15000000.0
2009-04-13 00:36:00,1.69135,1.69135,1.6909,1.6912,14200000.0
2009-04-13 00:37:00,1.6909,1.6909,1.6909,1.6909,3200000.0
2009-04-13 00:38:00,1.69125,1.69155,1.69085,1.6914,41200000.0
2009-04-13 00:39:00,1.69145,1.6915,1.6911,1.6913,16800000.0
2009-04-13 00:40:00,1.69085,1.6913,1.69085,1.69115,29400000.0
2009-04-13 00:41:00,1.6912,1.69145,1.6911,1.69125,29400000.0
2009-04-13 00:42:00,1.69125,1.69125,1.69105,1.69125,5200000.0
2009-04-13 00:43:00,1.6916,1.69225,1.6916,1.69195,44400000.0
2009-04-13 00:44:00,1.69165,1.6919,1.6913,1.6919,95800000.0
2009-04-13 00:45:00,1.69205,1.69205,1.69085,1.691,15400000.0
2009-04-13 00:46:00,1.691,1.6923,1.691,1.6911,51600000.0
2009-04-13 00:47:00,1.69105,1.69195,1.69105,1.6919,62000000.0
2009-04-13 00:48:00,1.69185,1.69185,1.69015,1.6917,117200000.0
2009-04-13 00:49:00,1.6918,1.6918,1.6917,1.6917,6400000.0
2009-04-13 00:50:00,1.6919,1.692,1.6919,1.69195,32000000.0
2009-04-13 00:51:00,1.69195,1.692,1.69175,1.69195,29600000.0
2009-04-13 00:52:00,1.69195,1.69195,1.69195,1.69195,3200000.0
2009-04-13 00:53:00,1.69162,1.69207,1.69162,1.69179,122400000.0
2009-04-13 00:54:00,1.69195,1.69195,1.69195,1.69195,3200000.0
2009-04-13 00:55:00,1.69195,1.69195,1.69195,1.69195,3200000.0
2009-04-13 00:56:00,1.69195,1.6936,1.69195,1.69285,116600000.0
2009-04-13 00:57:00,1.69225,1.69335,1.6922,1.69335,32000000.0
2009-04-13 00:58:00,1.69335,1.69395,1.6932,1.6932,80800000.0
2009-04-13 00:59:00,1.6932,1.6932,1.6926,1.6932,14000000.0
2009-04-13 01:00:00,1.6932,1.6932,1.69275,1.69295,45000000.0
2009-04-13 01:01:00,1.69305,1.695,1.69295,1.695,105600000.0
2009-04-13 01:02:00,1.69455,1.69455,1.69305,1.6942,52800000.0
2009-04-13 01:03:00,1.6944,1.6945,1.6939,1.6944,67600000.0
2009-04-13 01:04:00,1.6942,1.6942,1.69405,1.69405,6400000.0
2009-04-13 01:05:00,1.694,1.69405,1.6939,1.69405,35200000.0
2009-04-13 01:06:00,1.69388,1.69419,1.69378,1.69397,100800000.0
2009-04-13 01:07:00,1.69405,1.69405,1.69405,1.69405,3200000.0
2009-04-13 01:08:00,1.69396,1.69428,1.69353,1.69406,149800000.0
2009-04-13 01:09:00,1.69405,1.69405,1.69405,1.69405,6400000.0
2009-04-13 01:10:00,1.6939,1.694,1.6939,1.694,12800000.0
2009-04-13 01:11:00,1.694,1.694,1.694,1.694,9600000.0
2009-04-13 01:12:00,1.694,1.694,1.694,1.694,3200000.0
2009-04-13 01:13:00,1.69435,1.69435,1.69435,1.69435,9600000.0
2009-04-13 01:14:00,1.69455,1.69455,1.69455,1.69455,16000000.0
2009-04-13 01:15:00,1.69455,1.69455,1.6945,1.6945,9600000.0
2009-04-13 01:16:00,1.6945,1.6948,1.69435,1.6946,43200000.0
2009-04-13 01:17:00,1.6946,1.6946,1.69385,1.69435,60400000.0
2009-04-13 01:18:00,1.69455,1.6947,1.69385,1.69395,32000000.0
2009-04-13 01:19:00,1.69395,1.694,1.6939,1.6939,12800000.0
2009-04-13 01:20:00,1.69435,1.6945,1.69435,1.6945,9600000.0
2009-04-13 01:21:00,1.6945,1.6947,1.6945,1.69465,35200000.0
2009-04-13 01:22:00,1.69485,1.69505,1.6947,1.6948,64800000.0
2009-04-13 01:23:00,1.695,1.6951,1.6944,1.69455,228800000.0
2009-04-13 01:24:00,1.6945,1.69455,1.6944,1.69455,99200000.0
2009-04-13 01:25:00,1.6945,1.6945,1.69425,1.69425,28800000.0
2009-04-13 01:26:00,1.69435,1.69435,1.69435,1.69435,6400000.0
2009-04-13 01:27:00,1.69435,1.69435,1.6943,1.6943,11200000.0
2009-04-13 01:28:00,1.69433,1.69433,1.6936,1.69417,215000000.0
2009-04-13 01:29:00,1.6943,1.6943,1.6942,1.6943,8000000.0
2009-04-13 01:30:00,1.69354,1.69404,1.69344,1.69395,138000000.0
2009-04-13 01:31:00,1.6943,1.6943,1.6943,1.6943,6400000.0
2009-04-13 01:32:00,1.6943,1.6943,1.6943,1.6943,3200000.0
2009-04-13 01:33:00,1.6943,1.6943,1.6943,1.6943,6400000.0
2009-04-13 01:34:00,1.6943,1.6943,1.6941,1.69415,36800000.0
2009-04-13 01:35:00,1.6943,1.6943,1.69285,1.6931,280000000.0
2009-04-13 01:36:00,1.69315,1.69315,1.6931,1.6931,9600000.0
2009-04-13 01:37:00,1.69315,1.6933,1.6929,1.69305,88000000.0
2009-04-13 01:38:00,1.6929,1.69315,1.69265,1.69285,80000000.0
2009-04-13 01:39:00,1.69295,1.6933,1.69295,1.69325,40200000.0
2009-04-13 01:40:00,1.69325,1.69345,1.69325,1.69345,24000000.0
2009-04-13 01:41:00,1.69345,1.69345,1.69335,1.69335,46400000.0
2009-04-13 01:42:00,1.69327,1.69358,1.69298,1.69318,77400000.0
2009-04-13 01:43:00,1.69335,1.69345,1.6926,1.69325,118600000.0
2009-04-13 01:44:00,1.69325,1.69355,1.69325,1.69355,77200000.0
2009-04-13 01:45:00,1.69355,1.69355,1.69355,1.69355,6400000.0
2009-04-13 01:46:00,1.6935,1.69355,1.6935,1.69355,25600000.0
2009-04-13 01:47:00,1.69355,1.69355,1.69355,1.69355,3200000.0
2009-04-13 01:48:00,1.69321,1.69358,1.69305,1.69349,181400000.0
2009-04-13 01:49:00,1.69355,1.69355,1.69355,1.69355,3200000.0
2009-04-13 01:50:00,1.69355,1.69355,1.69355,1.69355,9600000.0
2009-04-13 01:51:00,1.69341,1.69378,1.69331,1.69355,179200000.0
2009-04-13 01:52:00,1.69355,1.69355,1.69355,1.69355,12800000.0
2009-04-13 01:53:00,1.69355,1.69355,1.69295,1.69295,43000000.0
2009-04-13 01:54:00,1.6931,1.6931,1.6931,1.6931,3200000.0
2009-04-13 01:55:00,1.69325,1.69335,1.69315,1.69325,56000000.0
2009-04-13 01:56:00,1.69315,1.69315,1.6916,1.6922,95000000.0
2009-04-13 01:57:00,1.69165,1.69195,1.69165,1.69195,97000000.0
2009-04-13 01:58:00,1.69185,1.69195,1.69025,1.69075,169400000.0
2009-04-13 01:59:00,1.69075,1.6912,1.69025,1.6912,165000000.0
2009-04-13 02:00:00,1.6912,1.69235,1.6901,1.6904,127800000.0
2009-04-13 02:01:00,1.6904,1.69065,1.6904,1.69065,4800000.0
2009-04-13 02:02:00,1.69065,1.69065,1.6903,1.6905,9600000.0
2009-04-13 02:03:00,1.6904,1.6905,1.6904,1.6905,6400000.0
2009-04-13 02:04:00,1.69045,1.6905,1.69015,1.6903,20800000.0
2009-04-13 02:05:00,1.69015,1.69025,1.69015,1.69015,70400000.0
2009-04-13 02:06:00,1.69015,1.69015,1.69,1.69015,97000000.0
2009-04-13 02:07:00,1.69015,1.6902,1.69015,1.6902,27200000.0
2009-04-13 02:08:00,1.69035,1.69035,1.69025,1.69025,26000000.0
2009-04-13 02:09:00,1.69025,1.6908,1.69015,1.69035,129200000.0
2009-04-13 02:10:00,1.69035,1.6904,1.69015,1.69025,100800000.0
2009-04-13 02:11:00,1.69025,1.69035,1.69025,1.69035,48000000.0
2009-04-13 02:12:00,1.69035,1.69055,1.69025,1.69035,146600000.0
2009-04-13 02:13:00,1.69045,1.691,1.69045,1.6908,285200000.0
2009-04-13 02:14:00,1.6907,1.6911,1.69065,1.6911,58800000.0
2009-04-13 02:15:00,1.6911,1.6929,1.6911,1.69195,133800000.0
2009-04-13 02:16:00,1.69195,1.69375,1.6918,1.69295,211200000.0
2009-04-13 02:17:00,1.6928,1.69495,1.69235,1.69415,230000000.0
2009-04-13 02:18:00,1.69415,1.6949,1.6934,1.69355,260000000.0
2009-04-13 02:19:00,1.6933,1.69355,1.6929,1.6932,90400000.0
2009-04-13 02:20:00,1.6932,1.69375,1.69285,1.6933,82800000.0
2009-04-13 02:21:00,1.69335,1.69375,1.69335,1.69335,26400000.0
2009-04-13 02:22:00,1.693,1.69345,1.69195,1.69265,149800000.0
2009-04-13 02:23:00,1.69265,1.69275,1.6924,1.69265,50600000.0
2009-04-13 02:24:00,1.69265,1.693,1.69265,1.693,46000000.0
2009-04-13 02:25:00,1.69295,1.69315,1.69265,1.693,299000000.0
2009-04-13 02:26:00,1.6931,1.6933,1.6928,1.6931,54400000.0
2009-04-13 02:27:00,1.69325,1.6939,1.6932,1.69355,83200000.0
2009-04-13 02:28:00,1.6933,1.69435,1.69325,1.69435,96800000.0
2009-04-13 02:29:00,1.69445,1.69475,1.6943,1.69475,96000000.0
2009-04-13 02:30:00,1.69485,1.69485,1.69455,1.69475,73600000.0
2009-04-13 02:31:00,1.69465,1.69475,1.6946,1.69475,34600000.0
2009-04-13 02:32:00,1.6948,1.6948,1.69445,1.6946,60400000.0
2009-04-13 02:33:00,1.69408,1.69408,1.69387,1.69388,19200000.0
2009-04-13 02:34:00,1.69445,1.69445,1.69445,1.69445,22400000.0
2009-04-13 02:35:00,1.69435,1.6946,1.69435,1.6946,32000000.0
2009-04-13 02:36:00,1.69455,1.69515,1.69455,1.69465,96000000.0
2009-04-13 02:37:00,1.6947,1.6952,1.69445,1.69455,132400000.0
2009-04-13 02:38:00,1.6945,1.69505,1.6943,1.69465,36400000.0
2009-04-13 02:39:00,1.6945,1.6945,1.6945,1.6945,12400000.0
2009-04-13 02:40:00,1.69441,1.69443,1.69378,1.69443,125200000.0
2009-04-13 02:41:00,1.6946,1.6946,1.69425,1.6944,26800000.0
2009-04-13 02:42:00,1.6944,1.6945,1.69415,1.69425,20800000.0
2009-04-13 02:43:00,1.6943,1.6943,1.69395,1.6941,11000000.0
2009-04-13 02:44:00,1.69425,1.69425,1.6941,1.6941,12800000.0
2009-04-13 02:45:00,1.69425,1.69425,1.6942,1.6942,12800000.0
2009-04-13 02:46:00,1.69415,1.69415,1.69305,1.6939,61600000.0
2009-04-13 02:47:00,1.6935,1.69375,1.69345,1.69375,17400000.0
2009-04-13 02:48:00,1.6937,1.6937,1.69345,1.6936,25600000.0
2009-04-13 02:49:00,1.69375,1.69395,1.69365,1.69395,25600000.0
2009-04-13 02:50:00,1.69395,1.69395,1.69365,1.69375,107800000.0
2009-04-13 02:51:00,1.6938,1.6939,1.69375,1.6938,53000000.0
2009-04-13 02:52:00,1.6938,1.69395,1.69335,1.6934,140200000.0
2009-04-13 02:53:00,1.6933,1.6934,1.6931,1.6931,21800000.0
2009-04-13 02:54:00,1.69325,1.6933,1.6924,1.6927,102400000.0
2009-04-13 02:55:00,1.6927,1.6945,1.6927,1.6945,230600000.0
2009-04-13 02:56:00,1.6945,1.69505,1.6936,1.69445,117400000.0
2009-04-13 02:57:00,1.69465,1.6948,1.69455,1.6948,24400000.0
2009-04-13 02:58:00,1.6949,1.6949,1.69425,1.69485,61800000.0
2009-04-13 02:59:00,1.6948,1.6951,1.69345,1.694,132600000.0
2009-04-13 03:00:00,1.694,1.6954,1.694,1.69485,113400000.0
2009-04-13 03:01:00,1.69485,1.69515,1.69385,1.69395,203800000.0
2009-04-13 03:02:00,1.6941,1.6944,1.69405,1.69415,427600000.0
2009-04-13 03:03:00,1.69415,1.6953,1.69395,1.6947,188600000.0
2009-04-13 03:04:00,1.69485,1.6966,1.69485,1.69555,216200000.0
2009-04-13 03:05:00,1.69555,1.69555,1.69505,1.6952,48800000.0
2009-04-13 03:06:00,1.6953,1.6956,1.69505,1.6953,40000000.0
2009-04-13 03:07:00,1.69525,1.69565,1.69495,1.69565,33600000.0
2009-04-13 03:08:00,1.6955,1.6955,1.6946,1.69465,70800000.0
2009-04-13 03:09:00,1.6947,1.6952,1.69455,1.6952,45800000.0
2009-04-13 03:10:00,1.6953,1.6953,1.6953,1.6953,19200000.0
2009-04-13 03:11:00,1.69525,1.69585,1.69515,1.69515,76800000.0
2009-04-13 03:12:00,1.69515,1.69615,1.69475,1.695,118000000.0
2009-04-13 03:13:00,1.695,1.69525,1.69485,1.69485,56000000.0
2009-04-13 03:14:00,1.69485,1.6949,1.69445,1.69445,119000000.0
2009-04-13 03:15:00,1.69485,1.69525,1.69485,1.69515,93600000.0
2009-04-13 03:16:00,1.69515,1.69515,1.6945,1.6947,65000000.0
2009-04-13 03:17:00,1.6947,1.69485,1.6947,1.6947,41200000.0
2009-04-13 03:18:00,1.6946,1.69485,1.6942,1.69485,156400000.0
2009-04-13 03:19:00,1.69465,1.6955,1.69455,1.6949,149800000.0
2009-04-13 03:20:00,1.6949,1.695,1.69485,1.695,36800000.0
2009-04-13 03:21:00,1.6949,1.6953,1.69455,1.69485,91800000.0
2009-04-13 03:22:00,1.69485,1.69485,1.69475,1.69485,51600000.0
2009-04-13 03:23:00,1.69475,1.69585,1.6944,1.6957,59600000.0
2009-04-13 03:24:00,1.69585,1.69585,1.69485,1.6957,78000000.0
2009-04-13 03:25:00,1.6959,1.6965,1.695,1.69585,237600000.0
2009-04-13 03:26:00,1.69585,1.6959,1.69575,1.6959,63400000.0
2009-04-13 03:27:00,1.69575,1.6962,1.6956,1.6957,121800000.0
2009-04-13 03:28:00,1.69575,1.6963,1.69565,1.6963,90400000.0
2009-04-13 03:29:00,1.69595,1.69665,1.69595,1.696,71800000.0
2009-04-13 03:30:00,1.6967,1.6969,1.696,1.6961,41600000.0
2009-04-13 03:31:00,1.69665,1.69685,1.6958,1.696,66600000.0
2009-04-13 03:32:00,1.69665,1.69725,1.69635,1.69635,77000000.0
2009-04-13 03:33:00,1.6966,1.69695,1.6958,1.69615,234000000.0
2009-04-13 03:34:00,1.6963,1.6963,1.6958,1.6961,46800000.0
2009-04-13 03:35:00,1.6961,1.6965,1.696,1.6965,89000000.0
2009-04-13 03:36:00,1.6965,1.69655,1.6965,1.6965,28800000.0
2009-04-13 03:37:00,1.69645,1.69665,1.69595,1.69605,100800000.0
2009-04-13 03:38:00,1.6961,1.69625,1.69545,1.69545,46400000.0
2009-04-13 03:39:00,1.69555,1.69585,1.69555,1.6956,35200000.0
2009-04-13 03:40:00,1.69575,1.69575,1.6956,1.6956,34600000.0
2009-04-13 03:41:00,1.6956,1.6956,1.69555,1.6956,25600000.0
2009-04-13 03:42:00,1.69515,1.6956,1.69475,1.6956,101000000.0
2009-04-13 03:43:00,1.6956,1.6956,1.6956,1.6956,54400000.0
2009-04-13 03:44:00,1.6956,1.6957,1.6956,1.6957,70400000.0
2009-04-13 03:45:00,1.6957,1.6957,1.6957,1.6957,19200000.0
2009-04-13 03:46:00,1.6957,1.6957,1.6957,1.6957,3200000.0
2009-04-13 03:47:00,1.69565,1.69565,1.69555,1.69555,12200000.0
2009-04-13 03:48:00,1.69493,1.69493,1.6949,1.69493,8600000.0
2009-04-13 03:49:00,1.69555,1.69555,1.6951,1.6955,108600000.0
2009-04-13 03:50:00,1.6954,1.6954,1.6951,1.6951,64200000.0
2009-04-13 03:51:00,1.6951,1.69525,1.69465,1.6947,51400000.0
2009-04-13 03:52:00,1.69475,1.6952,1.69475,1.695,43800000.0
2009-04-13 03:53:00,1.69505,1.69565,1.69505,1.69515,47400000.0
2009-04-13 03:54:00,1.69515,1.69535,1.69485,1.6949,56000000.0
2009-04-13 03:55:00,1.69485,1.69485,1.69445,1.69445,16000000.0
2009-04-13 03:56:00,1.69445,1.69445,1.6944,1.6944,11200000.0
2009-04-13 03:57:00,1.6944,1.6944,1.6944,1.6944,6400000.0
2009-04-13 03:58:00,1.6942,1.6949,1.69415,1.6946,66000000.0
2009-04-13 03:59:00,1.6946,1.6948,1.6946,1.6948,32000000.0
2009-04-13 04:00:00,1.6949,1.6949,1.6949,1.6949,35200000.0
2009-04-13 04:01:00,1.69485,1.69485,1.69485,1.69485,3200000.0
2009-04-13 04:02:00,1.6949,1.69495,1.6949,1.69495,12800000.0
2009-04-13 04:03:00,1.69429,1.69443,1.69406,1.69422,111800000.0
2009-04-13 04:04:00,1.6949,1.69495,1.6949,1.69495,22400000.0
2009-04-13 04:05:00,1.69495,1.69495,1.69445,1.69455,91200000.0
2009-04-13 04:06:00,1.69384,1.69408,1.69356,1.6939,107400000.0
2009-04-13 04:07:00,1.6945,1.69455,1.6945,1.69455,6400000.0
2009-04-13 04:08:00,1.69392,1.69392,1.69371,1.69378,42800000.0
2009-04-13 04:09:00,1.69455,1.69465,1.69455,1.69465,35200000.0
2009-04-13 04:10:00,1.69475,1.69475,1.69465,1.69465,16000000.0
2009-04-13 04:11:00,1.69455,1.69455,1.69455,1.69455,9000000.0
2009-04-13 04:12:00,1.69355,1.69392,1.69338,1.69392,106000000.0
2009-04-13 04:13:00,1.6944,1.6944,1.6936,1.6937,135000000.0
2009-04-13 04:14:00,1.6937,1.695,1.6937,1.6946,113200000.0
2009-04-13 04:15:00,1.6946,1.6947,1.69345,1.694,178000000.0
2009-04-13 04:16:00,1.69405,1.69425,1.69375,1.69375,108200000.0
2009-04-13 04:17:00,1.69375,1.69545,1.69375,1.694,62400000.0
2009-04-13 04:18:00,1.6941,1.6941,1.69405,1.69405,6400000.0
2009-04-13 04:19:00,1.69405,1.6941,1.69405,1.69405,9600000.0
2009-04-13 04:20:00,1.69365,1.6944,1.69365,1.6944,8000000.0
2009-04-13 04:21:00,1.6942,1.69445,1.6942,1.6943,30400000.0
2009-04-13 04:22:00,1.69435,1.69465,1.6942,1.6944,32000000.0
2009-04-13 04:23:00,1.6944,1.6944,1.6941,1.6942,12800000.0
2009-04-13 04:24:00,1.6941,1.6941,1.69405,1.6941,4800000.0
2009-04-13 04:25:00,1.69405,1.69405,1.694,1.69405,7400000.0
2009-04-13 04:26:00,1.6943,1.6943,1.694,1.69415,22200000.0
2009-04-13 04:27:00,1.69415,1.6942,1.69415,1.6942,5800000.0
2009-04-13 04:28:00,1.69415,1.69445,1.69415,1.69445,25600000.0
2009-04-13 04:29:00,1.69445,1.69445,1.69445,1.69445,4800000.0
2009-04-13 04:30:00,1.69465,1.695,1.69455,1.695,38400000.0
2009-04-13 04:31:00,1.69495,1.69495,1.69455,1.69495,45400000.0
2009-04-13 04:32:00,1.695,1.695,1.6949,1.6949,19200000.0
2009-04-13 04:33:00,1.6948,1.6948,1.69405,1.69455,37800000.0
2009-04-13 04:34:00,1.69428,1.6944,1.69394,1.69438,149200000.0
2009-04-13 04:35:00,1.69465,1.69465,1.6944,1.6944,32000000.0
2009-04-13 04:36:00,1.6943,1.69445,1.69365,1.69445,28000000.0
2009-04-13 04:37:00,1.6947,1.6947,1.69365,1.6938,32600000.0
2009-04-13 04:38:00,1.69395,1.6943,1.69395,1.6943,12200000.0
2009-04-13 04:39:00,1.69435,1.6944,1.6943,1.6943,32000000.0
2009-04-13 04:40:00,1.6943,1.6945,1.69405,1.69425,57000000.0
2009-04-13 04:41:00,1.6946,1.69475,1.69415,1.6942,33000000.0
2009-04-13 04:42:00,1.69505,1.69505,1.6939,1.69405,28800000.0
2009-04-13 04:43:00,1.6941,1.6942,1.6941,1.6942,8000000.0
2009-04-13 04:44:00,1.69415,1.6943,1.69385,1.6942,84000000.0
2009-04-13 04:45:00,1.6942,1.6942,1.6938,1.6938,89200000.0
2009-04-13 04:46:00,1.69395,1.6941,1.6936,1.69365,63200000.0
2009-04-13 04:47:00,1.69385,1.69475,1.69385,1.69475,129600000.0
2009-04-13 04:48:00,1.6947,1.69485,1.6939,1.6939,51600000.0
2009-04-13 04:49:00,1.69395,1.69395,1.69385,1.69395,7400000.0
2009-04-13 04:50:00,1.69395,1.6943,1.6939,1.6943,35800000.0
2009-04-13 04:51:00,1.69425,1.69425,1.69361,1.69409,39400000.0
2009-04-13 04:52:00,1.6943,1.6943,1.6943,1.6943,2600000.0
2009-04-13 04:53:00,1.69425,1.6949,1.6941,1.6941,47400000.0
2009-04-13 04:54:00,1.69425,1.69425,1.69395,1.69395,9000000.0
2009-04-13 04:55:00,1.69372,1.694,1.69359,1.69373,57000000.0
2009-04-13 04:56:00,1.6941,1.6941,1.6941,1.6941,2600000.0
2009-04-13 04:57:00,1.69395,1.69405,1.69395,1.69395,30400000.0
2009-04-13 04:58:00,1.69415,1.69415,1.69415,1.69415,3200000.0
2009-04-13 04:59:00,1.69415,1.6945,1.69415,1.6945,14400000.0
2009-04-13 05:00:00,1.6945,1.69465,1.69415,1.69455,52800000.0
2009-04-13 05:01:00,1.6948,1.69515,1.69475,1.69515,21600000.0
2009-04-13 05:02:00,1.69525,1.6963,1.6948,1.6951,235200000.0
2009-04-13 05:03:00,1.69465,1.69565,1.69465,1.69565,76800000.0
2009-04-13 05:04:00,1.69565,1.6957,1.69555,1.6956,52800000.0
2009-04-13 05:05:00,1.69575,1.69585,1.69565,1.6958,48000000.0
2009-04-13 05:06:00,1.69585,1.69585,1.6958,1.6958,8400000.0
2009-04-13 05:07:00,1.696,1.69625,1.696,1.69625,31400000.0
2009-04-13 05:08:00,1.69615,1.69615,1.69615,1.69615,12800000.0
2009-04-13 05:09:00,1.6961,1.69625,1.6958,1.6958,65600000.0
2009-04-13 05:10:00,1.69585,1.69645,1.69585,1.69625,92200000.0
2009-04-13 05:11:00,1.6961,1.6966,1.69565,1.69615,111800000.0
2009-04-13 05:12:00,1.69595,1.6961,1.69575,1.69595,19200000.0
2009-04-13 05:13:00,1.6961,1.6961,1.69575,1.69595,9600000.0
2009-04-13 05:14:00,1.6959,1.6959,1.6958,1.6958,6400000.0
2009-04-13 05:15:00,1.6959,1.6959,1.6959,1.6959,3200000.0
2009-04-13 05:16:00,1.69554,1.69557,1.69483,1.69483,102200000.0
2009-04-13 05:17:00,1.69516,1.69545,1.695,1.69525,31000000.0
2009-04-13 05:18:00,1.6958,1.6959,1.6951,1.69515,65200000.0
2009-04-13 05:19:00,1.69515,1.69515,1.69505,1.69505,13000000.0
2009-04-13 05:20:00,1.695,1.695,1.6948,1.6948,54600000.0
2009-04-13 05:21:00,1.69495,1.69495,1.69495,1.69495,3200000.0
2009-04-13 05:22:00,1.69495,1.69495,1.69475,1.69475,27600000.0
2009-04-13 05:23:00,1.69475,1.69475,1.69475,1.69475,15400000.0
2009-04-13 05:24:00,1.69475,1.69475,1.69475,1.69475,17000000.0
2009-04-13 05:25:00,1.69485,1.69485,1.69475,1.69475,11200000.0
2009-04-13 05:26:00,1.69475,1.6955,1.69475,1.6955,19200000.0
2009-04-13 05:27:00,1.69535,1.69545,1.695,1.69535,48000000.0
2009-04-13 05:28:00,1.69537,1.69545,1.69492,1.69508,47800000.0
2009-04-13 05:29:00,1.69525,1.69542,1.69487,1.69542,71600000.0
2009-04-13 05:30:00,1.69535,1.69535,1.69535,1.69535,8000000.0
2009-04-13 05:31:00,1.69494,1.69527,1.69491,1.69521,67800000.0
2009-04-13 05:32:00,1.6954,1.6954,1.6954,1.6954,2600000.0
2009-04-13 05:33:00,1.6953,1.69535,1.69525,1.69525,33200000.0
2009-04-13 05:34:00,1.6952,1.6953,1.69515,1.6953,19400000.0
2009-04-13 05:35:00,1.6955,1.69555,1.6952,1.6952,10400000.0
2009-04-13 05:36:00,1.6953,1.6953,1.6951,1.6951,13800000.0
2009-04-13 05:37:00,1.69525,1.69525,1.69525,1.69525,3200000.0
2009-04-13 05:38:00,1.69513,1.69525,1.69481,1.69487,168800000.0
2009-04-13 05:39:00,1.69545,1.69565,1.6954,1.6954,24600000.0
2009-04-13 05:40:00,1.69555,1.69555,1.69505,1.69505,13600000.0
2009-04-13 05:41:00,1.6951,1.69525,1.6949,1.69495,46200000.0
2009-04-13 05:42:00,1.69485,1.69495,1.69485,1.69495,13600000.0
2009-04-13 05:43:00,1.69495,1.695,1.69485,1.695,37000000.0
2009-04-13 05:44:00,1.695,1.6952,1.695,1.6952,50800000.0
2009-04-13 05:45:00,1.69535,1.69535,1.69535,1.69535,2600000.0
2009-04-13 05:46:00,1.69537,1.69537,1.69498,1.69498,88600000.0
2009-04-13 05:47:00,1.69509,1.69533,1.6949,1.69527,33400000.0
2009-04-13 05:48:00,1.69535,1.6954,1.6953,1.6953,17800000.0
2009-04-13 05:49:00,1.6954,1.6954,1.6954,1.6954,2600000.0
2009-04-13 05:50:00,1.6953,1.6953,1.6953,1.6953,14800000.0
2009-04-13 05:51:00,1.69507,1.69517,1.69455,1.69455,128600000.0
2009-04-13 05:52:00,1.69497,1.69508,1.69476,1.69484,217200000.0
2009-04-13 05:53:00,1.69489,1.69517,1.69489,1.69501,140200000.0
2009-04-13 05:54:00,1.69498,1.6952,1.69476,1.69476,169600000.0
2009-04-13 05:55:00,1.6953,1.6953,1.6953,1.6953,14800000.0
2009-04-13 05:56:00,1.69491,1.69497,1.69482,1.69488,111800000.0
2009-04-13 05:57:00,1.69488,1.69488,1.69461,1.69461,110200000.0
2009-04-13 05:58:00,1.6952,1.6952,1.695,1.69505,10000000.0
2009-04-13 05:59:00,1.69505,1.69505,1.69505,1.69505,13600000.0
2009-04-13 06:00:00,1.695,1.69555,1.695,1.69545,38400000.0
2009-04-13 06:01:00,1.69545,1.69545,1.69545,1.69545,6400000.0
2009-04-13 06:02:00,1.69545,1.69545,1.69545,1.69545,3200000.0
2009-04-13 06:03:00,1.69545,1.6955,1.6954,1.6954,12800000.0
2009-04-13 06:04:00,1.6954,1.6954,1.69495,1.69515,31000000.0
2009-04-13 06:05:00,1.6948,1.69495,1.6948,1.69495,11000000.0
2009-04-13 06:06:00,1.6948,1.69505,1.6948,1.695,28200000.0
2009-04-13 06:07:00,1.69495,1.69635,1.69495,1.69635,102400000.0
2009-04-13 06:08:00,1.69635,1.69655,1.69595,1.6961,62400000.0
2009-04-13 06:09:00,1.696,1.6965,1.696,1.6963,48800000.0
2009-04-13 06:10:00,1.6962,1.6963,1.6962,1.6963,6400000.0
2009-04-13 06:11:00,1.69625,1.69625,1.69625,1.69625,3200000.0
2009-04-13 06:12:00,1.69625,1.69625,1.69535,1.69555,71400000.0
2009-04-13 06:13:00,1.69555,1.6956,1.695,1.69555,76200000.0
2009-04-13 06:14:00,1.6955,1.69555,1.6955,1.6955,46400000.0
2009-04-13 06:15:00,1.6955,1.6955,1.69535,1.6954,60600000.0
2009-04-13 06:16:00,1.69545,1.69565,1.6951,1.6956,74200000.0
2009-04-13 06:17:00,1.69545,1.69575,1.69545,1.69575,33000000.0
2009-04-13 06:18:00,1.69585,1.69585,1.6957,1.6957,56400000.0
2009-04-13 06:19:00,1.69565,1.69565,1.69565,1.69565,9600000.0
2009-04-13 06:20:00,1.6957,1.6957,1.6957,1.6957,3200000.0
2009-04-13 06:21:00,1.6958,1.696,1.6957,1.696,64200000.0
2009-04-13 06:22:00,1.69575,1.69585,1.69575,1.69585,11600000.0
2009-04-13 06:23:00,1.69585,1.69585,1.69585,1.69585,3200000.0
2009-04-13 06:24:00,1.69585,1.69585,1.6957,1.6957,19200000.0
2009-04-13 06:25:00,1.6956,1.6957,1.69465,1.69465,83400000.0
2009-04-13 06:26:00,1.69475,1.69485,1.69395,1.6941,43400000.0
2009-04-13 06:27:00,1.69405,1.69405,1.69335,1.69365,36600000.0
2009-04-13 06:28:00,1.6936,1.69375,1.6936,1.69375,17600000.0
2009-04-13 06:29:00,1.69375,1.694,1.69375,1.69385,32000000.0
2009-04-13 06:30:00,1.69385,1.69385,1.6935,1.6935,6400000.0
2009-04-13 06:31:00,1.6936,1.6939,1.6936,1.69385,9600000.0
2009-04-13 06:32:00,1.694,1.694,1.6938,1.69385,13800000.0
2009-04-13 06:33:00,1.69385,1.69385,1.69375,1.6938,4800000.0
2009-04-13 06:34:00,1.69375,1.69375,1.69375,1.69375,4800000.0
2009-04-13 06:35:00,1.69375,1.6938,1.6937,1.69375,12800000.0
2009-04-13 06:36:00,1.69385,1.69395,1.69385,1.69395,21200000.0
2009-04-13 06:37:00,1.69405,1.69405,1.69405,1.69405,3200000.0
2009-04-13 06:38:00,1.69385,1.69385,1.69385,1.69385,3200000.0
2009-04-13 06:39:00,1.69395,1.69395,1.6939,1.6939,6400000.0
2009-04-13 06:40:00,1.6941,1.6942,1.69385,1.6942,12800000.0
2009-04-13 06:41:00,1.69425,1.69425,1.6942,1.69425,12800000.0
2009-04-13 06:42:00,1.69425,1.69425,1.6942,1.6942,6400000.0
2009-04-13 06:43:00,1.69425,1.6948,1.69405,1.69465,35600000.0
2009-04-13 06:44:00,1.69435,1.6951,1.6941,1.69445,31400000.0
2009-04-13 06:45:00,1.69465,1.69495,1.69415,1.69425,29400000.0
2009-04-13 06:46:00,1.6941,1.69425,1.6941,1.69425,7800000.0
2009-04-13 06:47:00,1.6944,1.69455,1.6944,1.69455,4800000.0
2009-04-13 06:48:00,1.69465,1.6949,1.69465,1.6949,16000000.0
2009-04-13 06:49:00,1.695,1.69585,1.6949,1.69585,110400000.0
2009-04-13 06:50:00,1.69585,1.69585,1.69555,1.69585,96000000.0
2009-04-13 06:51:00,1.69585,1.69585,1.69505,1.69565,78200000.0
2009-04-13 06:52:00,1.69575,1.6961,1.6954,1.69555,56800000.0
2009-04-13 06:53:00,1.69555,1.69555,1.69555,1.69555,3200000.0
2009-04-13 06:54:00,1.6958,1.6962,1.6958,1.696,104600000.0
2009-04-13 06:55:00,1.69605,1.69605,1.69585,1.69585,6400000.0
2009-04-13 06:56:00,1.69585,1.69585,1.69585,1.69585,9600000.0
2009-04-13 06:57:00,1.696,1.696,1.69595,1.69595,5200000.0
2009-04-13 06:58:00,1.6959,1.69605,1.6959,1.69605,17200000.0
2009-04-13 06:59:00,1.6957,1.6958,1.6957,1.6957,15200000.0
2009-04-13 07:00:00,1.6957,1.6957,1.69565,1.69565,11200000.0
2009-04-13 07:01:00,1.6957,1.69575,1.69505,1.69555,37000000.0
2009-04-13 07:02:00,1.6952,1.6956,1.6952,1.6956,9000000.0
2009-04-13 07:03:00,1.69555,1.69555,1.69555,1.69555,3200000.0
2009-04-13 07:04:00,1.69555,1.6956,1.6955,1.69555,17600000.0
2009-04-13 07:05:00,1.69545,1.6955,1.69545,1.69545,16000000.0
2009-04-13 07:06:00,1.6955,1.6955,1.69545,1.69545,25600000.0
2009-04-13 07:07:00,1.6955,1.6955,1.6948,1.69495,51400000.0
2009-04-13 07:08:00,1.6953,1.6957,1.6953,1.6957,48000000.0
2009-04-13 07:09:00,1.69575,1.6961,1.69535,1.69535,26600000.0
2009-04-13 07:10:00,1.6956,1.6958,1.6956,1.6958,6400000.0
2009-04-13 07:11:00,1.6962,1.6963,1.6949,1.69515,14200000.0
2009-04-13 07:12:00,1.6949,1.69495,1.6949,1.69495,5200000.0
2009-04-13 07:13:00,1.69495,1.695,1.6949,1.695,12600000.0
2009-04-13 07:14:00,1.6951,1.6951,1.69495,1.69495,10600000.0
2009-04-13 07:15:00,1.695,1.6952,1.69495,1.6952,19200000.0
2009-04-13 07:16:00,1.6953,1.69605,1.6949,1.6959,76200000.0
2009-04-13 07:17:00,1.69575,1.6968,1.69485,1.6964,162600000.0
2009-04-13 07:18:00,1.69663,1.69675,1.69635,1.6966,57600000.0
2009-04-13 07:19:00,1.69655,1.6966,1.69655,1.6966,25600000.0
2009-04-13 07:20:00,1.6966,1.6967,1.69655,1.69665,24200000.0
2009-04-13 07:21:00,1.69655,1.69675,1.6964,1.6964,41400000.0
2009-04-13 07:22:00,1.6964,1.69645,1.6963,1.6963,68600000.0
2009-04-13 07:23:00,1.69625,1.69635,1.69575,1.696,129000000.0
2009-04-13 07:24:00,1.696,1.696,1.696,1.696,15400000.0
2009-04-13 07:25:00,1.6961,1.69625,1.69575,1.6958,25800000.0
2009-04-13 07:26:00,1.6956,1.6956,1.6956,1.6956,6400000.0
2009-04-13 07:27:00,1.6956,1.69605,1.6954,1.6954,54000000.0
2009-04-13 07:28:00,1.6953,1.696,1.6952,1.696,71000000.0
2009-04-13 07:29:00,1.696,1.69615,1.6955,1.6955,103800000.0
2009-04-13 07:30:00,1.69555,1.6957,1.69545,1.69545,15600000.0
2009-04-13 07:31:00,1.6953,1.6956,1.695,1.6951,106400000.0
2009-04-13 07:32:00,1.6951,1.6955,1.6949,1.69515,94400000.0
2009-04-13 07:33:00,1.69525,1.6959,1.69525,1.6955,41400000.0
2009-04-13 07:34:00,1.6954,1.6956,1.6949,1.6949,36200000.0
2009-04-13 07:35:00,1.69495,1.69505,1.6949,1.69505,22400000.0
2009-04-13 07:36:00,1.69535,1.69555,1.695,1.69555,60000000.0
2009-04-13 07:37:00,1.6952,1.6952,1.6952,1.6952,2600000.0
2009-04-13 07:38:00,1.6955,1.6955,1.6953,1.6955,12200000.0
2009-04-13 07:39:00,1.6955,1.69555,1.6954,1.69555,22400000.0
2009-04-13 07:40:00,1.69565,1.69565,1.695,1.6955,89600000.0
2009-04-13 07:41:00,1.69565,1.69575,1.6956,1.69575,32000000.0
2009-04-13 07:42:00,1.69515,1.6954,1.6951,1.6953,32400000.0
2009-04-13 07:43:00,1.69545,1.69545,1.69545,1.69545,2600000.0
2009-04-13 07:44:00,1.6953,1.69575,1.6953,1.69575,9600000.0
2009-04-13 07:45:00,1.69585,1.69605,1.69585,1.69605,39200000.0
2009-04-13 07:46:00,1.69615,1.6962,1.69605,1.69605,14800000.0
2009-04-13 07:47:00,1.69615,1.69635,1.69595,1.69595,91800000.0
2009-04-13 07:48:00,1.69625,1.69625,1.69555,1.69555,95400000.0
2009-04-13 07:49:00,1.69555,1.69565,1.6955,1.6956,32200000.0
2009-04-13 07:50:00,1.6956,1.6958,1.6956,1.69575,22600000.0
2009-04-13 07:51:00,1.69575,1.69575,1.69575,1.69575,5800000.0
2009-04-13 07:52:00,1.69575,1.69575,1.69575,1.69575,9000000.0
2009-04-13 07:53:00,1.69575,1.69575,1.69575,1.69575,5800000.0
2009-04-13 07:54:00,1.6959,1.69595,1.6959,1.69595,13600000.0
2009-04-13 07:55:00,1.69595,1.69595,1.69595,1.69595,32800000.0
2009-04-13 07:56:00,1.6961,1.6961,1.69555,1.69555,39400000.0
2009-04-13 07:57:00,1.69515,1.6953,1.69505,1.6951,41600000.0
2009-04-13 07:58:00,1.6953,1.69535,1.69525,1.69535,21400000.0
2009-04-13 07:59:00,1.69535,1.69565,1.69515,1.6956,49800000.0
2009-04-13 08:00:00,1.6956,1.6958,1.6948,1.69535,88600000.0
2009-04-13 08:01:00,1.69545,1.6955,1.69525,1.69545,35400000.0
2009-04-13 08:02:00,1.69545,1.6957,1.69535,1.69565,85800000.0
2009-04-13 08:03:00,1.6956,1.6959,1.6955,1.69575,73600000.0
2009-04-13 08:04:00,1.69575,1.69625,1.69575,1.69625,144000000.0
2009-04-13 08:05:00,1.69625,1.6965,1.69625,1.69645,39400000.0
2009-04-13 08:06:00,1.69645,1.6968,1.69645,1.69665,43200000.0
2009-04-13 08:07:00,1.69665,1.6968,1.6963,1.6965,64000000.0
2009-04-13 08:08:00,1.6965,1.69665,1.6964,1.69665,41600000.0
2009-04-13 08:09:00,1.69665,1.69715,1.6965,1.6969,72600000.0
2009-04-13 08:10:00,1.69695,1.69695,1.6966,1.6966,18000000.0
2009-04-13 08:11:00,1.6967,1.6967,1.69665,1.69665,6400000.0
2009-04-13 08:12:00,1.6967,1.6967,1.69665,1.6967,17600000.0
2009-04-13 08:13:00,1.69665,1.69665,1.6958,1.6958,30600000.0
2009-04-13 08:14:00,1.6958,1.6959,1.69535,1.6956,81000000.0
2009-04-13 08:15:00,1.69555,1.6959,1.69475,1.6948,198800000.0
2009-04-13 08:16:00,1.6949,1.6953,1.6949,1.69525,34400000.0
2009-04-13 08:17:00,1.6953,1.6953,1.69475,1.6953,87000000.0
2009-04-13 08:18:00,1.6954,1.6954,1.69495,1.69505,89600000.0
2009-04-13 08:19:00,1.6952,1.69545,1.6946,1.6946,91200000.0
2009-04-13 08:20:00,1.6946,1.6947,1.69445,1.6945,92800000.0
2009-04-13 08:21:00,1.6946,1.69465,1.69445,1.69455,66400000.0
2009-04-13 08:22:00,1.6947,1.6954,1.6947,1.6954,12800000.0
2009-04-13 08:23:00,1.69545,1.69545,1.6947,1.6949,77400000.0
2009-04-13 08:24:00,1.6949,1.69515,1.6946,1.69495,110400000.0
2009-04-13 08:25:00,1.69495,1.69525,1.6947,1.69475,61800000.0
2009-04-13 08:26:00,1.69485,1.69485,1.6945,1.6945,101600000.0
2009-04-13 08:27:00,1.6948,1.6948,1.69435,1.6948,172600000.0
2009-04-13 08:28:00,1.69475,1.6959,1.6947,1.69575,198000000.0
2009-04-13 08:29:00,1.69535,1.6955,1.6939,1.6939,107400000.0
2009-04-13 08:30:00,1.69405,1.6943,1.69365,1.6937,86400000.0
2009-04-13 08:31:00,1.6937,1.6937,1.6934,1.6935,126400000.0
2009-04-13 08:32:00,1.6934,1.69435,1.69315,1.6934,180800000.0
2009-04-13 08:33:00,1.69345,1.69365,1.69205,1.6931,115600000.0
2009-04-13 08:34:00,1.6931,1.6932,1.6927,1.69285,81600000.0
2009-04-13 08:35:00,1.6928,1.6942,1.69255,1.69395,201600000.0
2009-04-13 08:36:00,1.69385,1.6946,1.69355,1.6945,116000000.0
2009-04-13 08:37:00,1.6945,1.6946,1.69305,1.69445,200600000.0
2009-04-13 08:38:00,1.69445,1.6957,1.6936,1.69535,213400000.0
2009-04-13 08:39:00,1.69535,1.6957,1.69505,1.69525,70600000.0
2009-04-13 08:40:00,1.6952,1.6954,1.6952,1.6954,32000000.0
2009-04-13 08:41:00,1.6952,1.6959,1.69515,1.69535,126600000.0
2009-04-13 08:42:00,1.69505,1.69545,1.6947,1.69545,146600000.0
2009-04-13 08:43:00,1.69545,1.6957,1.69505,1.69505,115600000.0
2009-04-13 08:44:00,1.69505,1.69565,1.6949,1.69495,125000000.0
2009-04-13 08:45:00,1.69505,1.69575,1.69405,1.69415,273800000.0
2009-04-13 08:46:00,1.69415,1.6954,1.69405,1.6954,140800000.0
2009-04-13 08:47:00,1.6953,1.6953,1.6941,1.69445,248800000.0
2009-04-13 08:48:00,1.69445,1.69455,1.6923,1.69305,170000000.0
2009-04-13 08:49:00,1.69335,1.69355,1.69295,1.69295,52400000.0
2009-04-13 08:50:00,1.693,1.693,1.693,1.693,4800000.0
2009-04-13 08:51:00,1.6932,1.69325,1.6931,1.69325,21400000.0
2009-04-13 08:52:00,1.69325,1.69325,1.69325,1.69325,3200000.0
2009-04-13 08:53:00,1.6934,1.69345,1.69325,1.69325,56000000.0
2009-04-13 08:54:00,1.69375,1.694,1.69375,1.694,86400000.0
2009-04-13 08:55:00,1.694,1.694,1.69385,1.694,38400000.0
2009-04-13 08:56:00,1.694,1.694,1.6938,1.6938,22400000.0
2009-04-13 08:57:00,1.6939,1.69395,1.6939,1.69395,25600000.0
2009-04-13 08:58:00,1.6939,1.6939,1.6939,1.6939,6400000.0
2009-04-13 08:59:00,1.6939,1.6939,1.6934,1.69355,70400000.0
2009-04-13 09:00:00,1.69355,1.69435,1.6935,1.69425,47400000.0
2009-04-13 09:01:00,1.69365,1.694,1.6933,1.6939,117800000.0
2009-04-13 09:02:00,1.69385,1.6943,1.69385,1.6942,91200000.0
2009-04-13 09:03:00,1.6941,1.69425,1.69325,1.6935,113600000.0
2009-04-13 09:04:00,1.6935,1.6939,1.6935,1.69385,25600000.0
2009-04-13 09:05:00,1.694,1.69425,1.69395,1.69395,107200000.0
2009-04-13 09:06:00,1.69395,1.69405,1.69395,1.69405,6400000.0
2009-04-13 09:07:00,1.69445,1.6948,1.69445,1.6948,14400000.0
2009-04-13 09:08:00,1.6948,1.6953,1.6937,1.694,193800000.0
2009-04-13 09:09:00,1.6942,1.6946,1.6941,1.6943,81600000.0
2009-04-13 09:10:00,1.69435,1.69515,1.69435,1.6951,151400000.0
2009-04-13 09:11:00,1.6951,1.6958,1.6949,1.69555,169200000.0
2009-04-13 09:12:00,1.6955,1.6962,1.6955,1.6962,105600000.0
2009-04-13 09:13:00,1.6962,1.69635,1.6959,1.696,70400000.0
2009-04-13 09:14:00,1.69595,1.6962,1.69525,1.6962,47000000.0
2009-04-13 09:15:00,1.6962,1.6962,1.6962,1.6962,10000000.0
2009-04-13 09:16:00,1.69615,1.6962,1.6953,1.69615,25200000.0
2009-04-13 09:17:00,1.69578,1.69585,1.695,1.69555,192200000.0
2009-04-13 09:18:00,1.69565,1.69625,1.69565,1.69605,80000000.0
2009-04-13 09:19:00,1.6962,1.6962,1.6953,1.69545,62200000.0
2009-04-13 09:20:00,1.69545,1.69585,1.69545,1.6955,37600000.0
2009-04-13 09:21:00,1.69555,1.69585,1.69555,1.69565,32000000.0
2009-04-13 09:22:00,1.69565,1.6958,1.6956,1.6957,117400000.0
2009-04-13 09:23:00,1.69565,1.6957,1.6951,1.69545,82400000.0
2009-04-13 09:24:00,1.69545,1.6958,1.6953,1.6958,86200000.0
2009-04-13 09:25:00,1.6958,1.69585,1.69545,1.6956,89800000.0
2009-04-13 09:26:00,1.6956,1.69585,1.6956,1.6957,102400000.0
2009-04-13 09:27:00,1.69585,1.69585,1.6958,1.6958,16000000.0
2009-04-13 09:28:00,1.69585,1.69585,1.69565,1.69575,36000000.0
2009-04-13 09:29:00,1.6957,1.69585,1.6952,1.6956,173000000.0
2009-04-13 09:30:00,1.6957,1.6961,1.6957,1.69585,86000000.0
2009-04-13 09:31:00,1.69605,1.69615,1.69595,1.69615,50000000.0
2009-04-13 09:32:00,1.69625,1.69625,1.69615,1.69615,16000000.0
2009-04-13 09:33:00,1.6961,1.6965,1.69605,1.6963,109600000.0
2009-04-13 09:34:00,1.69655,1.69655,1.6962,1.6962,37200000.0
2009-04-13 09:35:00,1.6962,1.6962,1.69595,1.69595,49800000.0
2009-04-13 09:36:00,1.69595,1.696,1.6956,1.6956,26800000.0
2009-04-13 09:37:00,1.69565,1.6959,1.69555,1.69555,31000000.0
2009-04-13 09:38:00,1.69555,1.69605,1.69555,1.69605,35200000.0
2009-04-13 09:39:00,1.6959,1.6965,1.6959,1.69645,137000000.0
2009-04-13 09:40:00,1.6965,1.69655,1.69635,1.69645,46600000.0
2009-04-13 09:41:00,1.69645,1.69665,1.6962,1.69635,49600000.0
2009-04-13 09:42:00,1.69655,1.69665,1.69655,1.69655,25800000.0
2009-04-13 09:43:00,1.69645,1.69655,1.6961,1.6962,83000000.0
2009-04-13 09:44:00,1.6961,1.69625,1.6961,1.69625,17600000.0
2009-04-13 09:45:00,1.69625,1.69625,1.69625,1.69625,3200000.0
2009-04-13 09:46:00,1.69635,1.69635,1.69635,1.69635,6400000.0
2009-04-13 09:47:00,1.69625,1.6968,1.6961,1.6965,38200000.0
2009-04-13 09:48:00,1.69665,1.69665,1.69665,1.69665,6400000.0
2009-04-13 09:49:00,1.69665,1.69665,1.69665,1.69665,19200000.0
2009-04-13 09:50:00,1.6967,1.69675,1.69665,1.69675,8000000.0
2009-04-13 09:51:00,1.69665,1.69675,1.6966,1.6966,16000000.0
2009-04-13 09:52:00,1.69665,1.6969,1.6965,1.69675,28200000.0
2009-04-13 09:53:00,1.69685,1.69695,1.69685,1.69685,27200000.0
2009-04-13 09:54:00,1.69685,1.69695,1.69685,1.69685,21600000.0
2009-04-13 09:55:00,1.69685,1.69695,1.69685,1.69685,46400000.0
2009-04-13 09:56:00,1.69685,1.69705,1.69625,1.69645,158000000.0
2009-04-13 09:57:00,1.69655,1.69655,1.69635,1.69645,19400000.0
2009-04-13 09:58:00,1.69635,1.69645,1.6963,1.6964,70000000.0
2009-04-13 09:59:00,1.6965,1.6965,1.69585,1.69585,110400000.0
2009-04-13 10:00:00,1.696,1.69655,1.69575,1.6964,47800000.0
2009-04-13 10:01:00,1.6965,1.6968,1.6964,1.6968,20800000.0
2009-04-13 10:02:00,1.6968,1.6968,1.69645,1.69655,32800000.0
2009-04-13 10:03:00,1.69665,1.69665,1.69655,1.69655,19200000.0
2009-04-13 10:04:00,1.69655,1.69655,1.69555,1.69575,189400000.0
2009-04-13 10:05:00,1.69575,1.6959,1.6954,1.69565,64200000.0
2009-04-13 10:06:00,1.6958,1.69615,1.6958,1.6961,68800000.0
2009-04-13 10:07:00,1.69547,1.6957,1.69528,1.69549,359400000.0
2009-04-13 10:08:00,1.69595,1.69595,1.69575,1.69575,16000000.0
2009-04-13 10:09:00,1.69585,1.69595,1.69575,1.69585,22400000.0
2009-04-13 10:10:00,1.6958,1.6964,1.69575,1.69625,78400000.0
2009-04-13 10:11:00,1.69625,1.69745,1.69625,1.69725,116800000.0
2009-04-13 10:12:00,1.69715,1.6975,1.6971,1.6975,56600000.0
2009-04-13 10:13:00,1.6974,1.6978,1.6969,1.6972,85400000.0
2009-04-13 10:14:00,1.6973,1.6976,1.69705,1.69725,113400000.0
2009-04-13 10:15:00,1.69685,1.69725,1.6967,1.6972,68800000.0
2009-04-13 10:16:00,1.6972,1.6972,1.6967,1.69705,56600000.0
2009-04-13 10:17:00,1.69705,1.69705,1.6966,1.6967,76800000.0
2009-04-13 10:18:00,1.6966,1.69775,1.69545,1.69705,246200000.0
2009-04-13 10:19:00,1.6966,1.6966,1.69435,1.69445,216600000.0
2009-04-13 10:20:00,1.6946,1.6951,1.69415,1.6951,124000000.0
2009-04-13 10:21:00,1.69515,1.6958,1.69515,1.6958,37600000.0
2009-04-13 10:22:00,1.69595,1.696,1.6957,1.6957,15000000.0
2009-04-13 10:23:00,1.6957,1.6957,1.6957,1.6957,3200000.0
2009-04-13 10:24:00,1.6957,1.6966,1.6957,1.69605,99200000.0
2009-04-13 10:25:00,1.69605,1.69665,1.69555,1.69665,82200000.0
2009-04-13 10:26:00,1.6966,1.6966,1.6966,1.6966,3200000.0
2009-04-13 10:27:00,1.69665,1.69665,1.69655,1.69655,44800000.0
2009-04-13 10:28:00,1.6965,1.69655,1.69635,1.6964,60800000.0
2009-04-13 10:29:00,1.69655,1.69655,1.696,1.69605,27200000.0
2009-04-13 10:30:00,1.6961,1.6962,1.6961,1.69615,25600000.0
2009-04-13 10:31:00,1.69615,1.6964,1.69615,1.6962,56000000.0
2009-04-13 10:32:00,1.6963,1.69665,1.6949,1.6949,152200000.0
2009-04-13 10:33:00,1.69505,1.69535,1.6949,1.69505,94200000.0
2009-04-13 10:34:00,1.69505,1.69515,1.6943,1.69445,83800000.0
2009-04-13 10:35:00,1.6947,1.69575,1.6943,1.69575,92800000.0
2009-04-13 10:36:00,1.6954,1.6955,1.6945,1.6947,58200000.0
2009-04-13 10:37:00,1.6947,1.695,1.6947,1.6949,57600000.0
2009-04-13 10:38:00,1.69485,1.6958,1.69485,1.69545,98800000.0
2009-04-13 10:39:00,1.6954,1.6958,1.69505,1.69555,126600000.0
2009-04-13 10:40:00,1.6956,1.6957,1.69515,1.6954,72400000.0
2009-04-13 10:41:00,1.69545,1.6957,1.69515,1.6953,72400000.0
2009-04-13 10:42:00,1.69515,1.69545,1.69505,1.69535,134600000.0
2009-04-13 10:43:00,1.69535,1.6956,1.69535,1.6955,42600000.0
2009-04-13 10:44:00,1.6955,1.6955,1.69515,1.6953,38400000.0
2009-04-13 10:45:00,1.6953,1.6953,1.6952,1.6953,16000000.0
2009-04-13 10:46:00,1.6952,1.69525,1.69515,1.6952,27400000.0
2009-04-13 10:47:00,1.6952,1.69555,1.6952,1.69555,35200000.0
2009-04-13 10:48:00,1.6955,1.6955,1.6951,1.69535,25800000.0
2009-04-13 10:49:00,1.69535,1.69535,1.69435,1.69445,218800000.0
2009-04-13 10:50:00,1.69445,1.6945,1.6941,1.6944,111400000.0
2009-04-13 10:51:00,1.6942,1.69455,1.6942,1.6945,91200000.0
2009-04-13 10:52:00,1.6945,1.69455,1.6945,1.6945,51200000.0
2009-04-13 10:53:00,1.6945,1.6946,1.6944,1.6944,87400000.0
2009-04-13 10:54:00,1.69445,1.6949,1.69445,1.69465,88000000.0
2009-04-13 10:55:00,1.6947,1.69485,1.6945,1.69485,39400000.0
2009-04-13 10:56:00,1.69495,1.69495,1.6944,1.6944,51200000.0
2009-04-13 10:57:00,1.6944,1.6944,1.694,1.6943,36200000.0
2009-04-13 10:58:00,1.694,1.69405,1.694,1.69405,9600000.0
2009-04-13 10:59:00,1.69405,1.6947,1.69405,1.6941,35200000.0
2009-04-13 11:00:00,1.6941,1.69465,1.694,1.6946,117600000.0
2009-04-13 11:01:00,1.6943,1.6947,1.6943,1.6947,87200000.0
2009-04-13 11:02:00,1.69475,1.6948,1.69455,1.69465,49600000.0
2009-04-13 11:03:00,1.69465,1.69465,1.69455,1.6946,44800000.0
2009-04-13 11:04:00,1.6946,1.6946,1.69365,1.69405,90000000.0
2009-04-13 11:05:00,1.69405,1.69435,1.69405,1.6942,56000000.0
2009-04-13 11:06:00,1.6943,1.6944,1.69405,1.6944,46400000.0
2009-04-13 11:07:00,1.6943,1.6943,1.6943,1.6943,3200000.0
2009-04-13 11:08:00,1.69409,1.69419,1.69387,1.69415,406400000.0
2009-04-13 11:09:00,1.69445,1.69475,1.69405,1.69405,36000000.0
2009-04-13 11:10:00,1.6941,1.6943,1.69405,1.6941,56600000.0
2009-04-13 11:11:00,1.694,1.6941,1.6927,1.693,220000000.0
2009-04-13 11:12:00,1.69305,1.6936,1.69305,1.69325,84600000.0
2009-04-13 11:13:00,1.69335,1.69385,1.69335,1.69385,33600000.0
2009-04-13 11:14:00,1.69395,1.6944,1.6939,1.6941,60600000.0
2009-04-13 11:15:00,1.69415,1.6945,1.69385,1.69385,92200000.0
2009-04-13 11:16:00,1.6938,1.694,1.6933,1.6934,88000000.0
2009-04-13 11:17:00,1.6935,1.6945,1.69345,1.6945,147200000.0
2009-04-13 11:18:00,1.69455,1.69475,1.6943,1.6945,64000000.0
2009-04-13 11:19:00,1.6945,1.69455,1.69435,1.69435,31400000.0
2009-04-13 11:20:00,1.69395,1.69405,1.69395,1.694,28800000.0
2009-04-13 11:21:00,1.69405,1.69445,1.69375,1.6938,54000000.0
2009-04-13 11:22:00,1.6944,1.6944,1.6938,1.69435,37200000.0
2009-04-13 11:23:00,1.69435,1.6948,1.69385,1.6947,41200000.0
2009-04-13 11:24:00,1.6946,1.6952,1.6944,1.69495,77800000.0
2009-04-13 11:25:00,1.69495,1.69515,1.69485,1.69505,23400000.0
2009-04-13 11:26:00,1.69505,1.6955,1.6949,1.69515,46000000.0
2009-04-13 11:27:00,1.6952,1.69595,1.6952,1.69585,154200000.0
2009-04-13 11:28:00,1.6958,1.6958,1.6944,1.6947,88000000.0
2009-04-13 11:29:00,1.6948,1.69495,1.6948,1.69495,14400000.0
2009-04-13 11:30:00,1.6946,1.69495,1.69445,1.6945,91400000.0
2009-04-13 11:31:00,1.69455,1.6948,1.69445,1.6948,26600000.0
2009-04-13 11:32:00,1.69475,1.6948,1.69445,1.69455,28200000.0
2009-04-13 11:33:00,1.6946,1.6946,1.6945,1.6945,12200000.0
2009-04-13 11:34:00,1.69455,1.6947,1.69455,1.6947,10400000.0
2009-04-13 11:35:00,1.6947,1.6947,1.694,1.69455,78200000.0
2009-04-13 11:36:00,1.69455,1.69475,1.69445,1.6947,20800000.0
2009-04-13 11:37:00,1.69435,1.6946,1.6943,1.69445,25000000.0
2009-04-13 11:38:00,1.69455,1.69465,1.69455,1.69465,11800000.0
2009-04-13 11:39:00,1.6948,1.6949,1.6948,1.6949,6400000.0
2009-04-13 11:40:00,1.695,1.69515,1.6948,1.69505,36800000.0
2009-04-13 11:41:00,1.69495,1.69505,1.69445,1.6945,48400000.0
2009-04-13 11:42:00,1.69445,1.69445,1.69375,1.69395,68000000.0
2009-04-13 11:43:00,1.69405,1.6941,1.6937,1.6938,40000000.0
2009-04-13 11:44:00,1.6938,1.69405,1.6938,1.694,32200000.0
2009-04-13 11:45:00,1.6941,1.69425,1.6939,1.69395,59200000.0
2009-04-13 11:46:00,1.6939,1.6939,1.6933,1.6937,92200000.0
2009-04-13 11:47:00,1.6936,1.6938,1.69345,1.6937,49400000.0
2009-04-13 11:48:00,1.69375,1.69375,1.6926,1.6931,99200000.0
2009-04-13 11:49:00,1.69305,1.69315,1.6909,1.69175,315000000.0
2009-04-13 11:50:00,1.6917,1.69185,1.6906,1.691,93400000.0
2009-04-13 11:51:00,1.6909,1.6927,1.6909,1.69175,130000000.0
2009-04-13 11:52:00,1.69185,1.69245,1.69185,1.6924,28400000.0
2009-04-13 11:53:00,1.69255,1.6933,1.6924,1.69325,70200000.0
2009-04-13 11:54:00,1.69335,1.69335,1.6931,1.69315,16000000.0
2009-04-13 11:55:00,1.69315,1.6937,1.69295,1.6934,92000000.0
2009-04-13 11:56:00,1.6934,1.6934,1.6925,1.69285,32800000.0
2009-04-13 11:57:00,1.69285,1.69315,1.6928,1.693,40800000.0
2009-04-13 11:58:00,1.693,1.6934,1.693,1.69335,33600000.0
2009-04-13 11:59:00,1.6935,1.69395,1.69325,1.69365,90200000.0
2009-04-13 12:00:00,1.6938,1.6938,1.69375,1.6938,28800000.0
2009-04-13 12:01:00,1.69385,1.69385,1.69375,1.69375,16000000.0
2009-04-13 12:02:00,1.6938,1.69445,1.6938,1.69425,25600000.0
2009-04-13 12:03:00,1.69435,1.69435,1.69435,1.69435,3200000.0
2009-04-13 12:04:00,1.69425,1.69425,1.6939,1.6942,33600000.0
2009-04-13 12:05:00,1.69415,1.69415,1.69385,1.69385,32800000.0
2009-04-13 12:06:00,1.69345,1.69395,1.6931,1.69395,35000000.0
2009-04-13 12:07:00,1.6943,1.6943,1.6943,1.6943,3200000.0
2009-04-13 12:08:00,1.6945,1.69485,1.6945,1.69465,19200000.0
2009-04-13 12:09:00,1.6941,1.6946,1.6941,1.6946,18400000.0
2009-04-13 12:10:00,1.6947,1.69485,1.6947,1.6947,16000000.0
2009-04-13 12:11:00,1.6946,1.6946,1.6945,1.6946,20800000.0
2009-04-13 12:12:00,1.69455,1.69455,1.69455,1.69455,12800000.0
2009-04-13 12:13:00,1.69455,1.69455,1.69445,1.69455,19200000.0
2009-04-13 12:14:00,1.69455,1.69465,1.69455,1.69465,16000000.0
2009-04-13 12:15:00,1.6947,1.6947,1.6947,1.6947,6400000.0
2009-04-13 12:16:00,1.69485,1.6951,1.6947,1.69505,34400000.0
2009-04-13 12:17:00,1.69495,1.69505,1.6947,1.6947,62400000.0
2009-04-13 12:18:00,1.6947,1.69495,1.6947,1.69495,9600000.0
2009-04-13 12:19:00,1.69495,1.6951,1.69485,1.6951,12800000.0
2009-04-13 12:20:00,1.6951,1.6951,1.695,1.695,9600000.0
2009-04-13 12:21:00,1.695,1.695,1.6946,1.69475,28800000.0
2009-04-13 12:22:00,1.69485,1.69485,1.69475,1.69475,6400000.0
2009-04-13 12:23:00,1.69475,1.69515,1.69475,1.69515,12800000.0
2009-04-13 12:24:00,1.69475,1.69497,1.6945,1.69456,253600000.0
2009-04-13 12:25:00,1.69498,1.69515,1.69487,1.69508,330400000.0
2009-04-13 12:26:00,1.69525,1.69525,1.69485,1.69485,15200000.0
2009-04-13 12:27:00,1.69485,1.69485,1.69465,1.69475,22400000.0
2009-04-13 12:28:00,1.69485,1.695,1.69445,1.69445,20000000.0
2009-04-13 12:29:00,1.6944,1.6947,1.6944,1.6947,12000000.0
2009-04-13 12:30:00,1.6947,1.69475,1.6945,1.69475,37200000.0
2009-04-13 12:31:00,1.6948,1.6948,1.69445,1.6946,25600000.0
2009-04-13 12:32:00,1.69445,1.69445,1.6942,1.6942,11200000.0
2009-04-13 12:33:00,1.6944,1.69465,1.6943,1.69445,33600000.0
2009-04-13 12:34:00,1.6946,1.695,1.69455,1.69475,107200000.0
2009-04-13 12:35:00,1.69475,1.6949,1.69475,1.6949,25600000.0
2009-04-13 12:36:00,1.6948,1.69505,1.6948,1.695,60800000.0
2009-04-13 12:37:00,1.69505,1.6959,1.695,1.6959,211200000.0
2009-04-13 12:38:00,1.6959,1.697,1.6959,1.6966,96200000.0
2009-04-13 12:39:00,1.6966,1.6966,1.69605,1.69605,63600000.0
2009-04-13 12:40:00,1.69605,1.6963,1.69605,1.6963,28800000.0
2009-04-13 12:41:00,1.69645,1.69665,1.69635,1.69665,44800000.0
2009-04-13 12:42:00,1.69665,1.69675,1.6965,1.69675,16000000.0
2009-04-13 12:43:00,1.69675,1.69715,1.6965,1.6966,41600000.0
2009-04-13 12:44:00,1.69655,1.69655,1.69595,1.696,35200000.0
2009-04-13 12:45:00,1.6962,1.69635,1.69605,1.69605,18600000.0
2009-04-13 12:46:00,1.69595,1.69605,1.69535,1.6955,100000000.0
2009-04-13 12:47:00,1.69555,1.69585,1.69555,1.69565,35200000.0
2009-04-13 12:48:00,1.6954,1.6954,1.6951,1.69525,25600000.0
2009-04-13 12:49:00,1.6954,1.6954,1.6945,1.69475,43800000.0
2009-04-13 12:50:00,1.69475,1.695,1.6944,1.69495,100800000.0
2009-04-13 12:51:00,1.695,1.6957,1.69485,1.69535,70400000.0
2009-04-13 12:52:00,1.6954,1.6957,1.6954,1.6957,28800000.0
2009-04-13 12:53:00,1.69585,1.69585,1.69535,1.6955,58600000.0
2009-04-13 12:54:00,1.6956,1.69565,1.6955,1.69565,28800000.0
2009-04-13 12:55:00,1.69555,1.6957,1.69555,1.69555,18200000.0
2009-04-13 12:56:00,1.69545,1.6956,1.69545,1.6956,13600000.0
2009-04-13 12:57:00,1.6956,1.6959,1.6956,1.69585,27800000.0
2009-04-13 12:58:00,1.69585,1.696,1.6958,1.69585,41600000.0
2009-04-13 12:59:00,1.6957,1.69575,1.6957,1.6957,16800000.0
2009-04-13 13:00:00,1.69565,1.6957,1.6956,1.69565,22400000.0
2009-04-13 13:01:00,1.6957,1.6957,1.69565,1.69565,6400000.0
2009-04-13 13:02:00,1.6956,1.6957,1.6956,1.6956,19200000.0
2009-04-13 13:03:00,1.6958,1.69585,1.6956,1.6956,25600000.0
2009-04-13 13:04:00,1.6957,1.6957,1.6957,1.6957,6400000.0
2009-04-13 13:05:00,1.69585,1.69585,1.69585,1.69585,3200000.0
2009-04-13 13:06:00,1.6957,1.69615,1.6957,1.69615,25600000.0
2009-04-13 13:07:00,1.69615,1.69615,1.69515,1.69515,54800000.0
2009-04-13 13:08:00,1.69515,1.696,1.69515,1.69595,160800000.0
2009-04-13 13:09:00,1.696,1.69605,1.6956,1.6956,32000000.0
2009-04-13 13:10:00,1.6956,1.69575,1.6956,1.69575,12800000.0
2009-04-13 13:11:00,1.6957,1.69655,1.6957,1.69615,96000000.0
2009-04-13 13:12:00,1.6961,1.6961,1.69545,1.69555,73600000.0
2009-04-13 13:13:00,1.6957,1.696,1.69555,1.69565,59800000.0
2009-04-13 13:14:00,1.69575,1.69575,1.69515,1.6957,73400000.0
2009-04-13 13:15:00,1.696,1.69615,1.69545,1.69545,111400000.0
2009-04-13 13:16:00,1.6957,1.69585,1.69555,1.69555,22400000.0
2009-04-13 13:17:00,1.6956,1.69565,1.6956,1.6956,35200000.0
2009-04-13 13:18:00,1.69595,1.69595,1.69595,1.69595,6400000.0
2009-04-13 13:19:00,1.69605,1.69605,1.69605,1.69605,3200000.0
2009-04-13 13:20:00,1.696,1.69635,1.6953,1.6963,271000000.0
2009-04-13 13:21:00,1.69625,1.6963,1.696,1.69605,112000000.0
2009-04-13 13:22:00,1.6961,1.69635,1.69595,1.69625,76800000.0
2009-04-13 13:23:00,1.69635,1.6964,1.6961,1.69615,54400000.0
2009-04-13 13:24:00,1.69615,1.69625,1.69605,1.69625,12800000.0
2009-04-13 13:25:00,1.6963,1.69705,1.6959,1.69705,241200000.0
2009-04-13 13:26:00,1.69715,1.69755,1.69635,1.6964,125400000.0
2009-04-13 13:27:00,1.696,1.696,1.6957,1.69585,40600000.0
2009-04-13 13:28:00,1.6958,1.69605,1.6956,1.696,83200000.0
2009-04-13 13:29:00,1.6959,1.6959,1.6959,1.6959,6400000.0
2009-04-13 13:30:00,1.69585,1.6961,1.6955,1.696,88000000.0
2009-04-13 13:31:00,1.696,1.6961,1.696,1.696,29800000.0
2009-04-13 13:32:00,1.69605,1.6961,1.69565,1.69585,38400000.0
2009-04-13 13:33:00,1.6957,1.69575,1.69465,1.69465,165800000.0
2009-04-13 13:34:00,1.69475,1.6954,1.69475,1.69535,88000000.0
2009-04-13 13:35:00,1.69535,1.69565,1.69535,1.69555,40400000.0
2009-04-13 13:36:00,1.69555,1.6965,1.69525,1.69615,106200000.0
2009-04-13 13:37:00,1.69615,1.6966,1.6959,1.6966,117600000.0
2009-04-13 13:38:00,1.69665,1.6967,1.69645,1.6965,58800000.0
2009-04-13 13:39:00,1.6965,1.6967,1.6965,1.6966,73600000.0
2009-04-13 13:40:00,1.69665,1.69695,1.6966,1.6968,48000000.0
2009-04-13 13:41:00,1.69675,1.69715,1.69675,1.69685,44800000.0
2009-04-13 13:42:00,1.697,1.69725,1.69655,1.69655,83000000.0
2009-04-13 13:43:00,1.6969,1.69695,1.69645,1.69675,97800000.0
2009-04-13 13:44:00,1.69675,1.697,1.6967,1.697,106400000.0
2009-04-13 13:45:00,1.69695,1.6973,1.69695,1.69725,75200000.0
2009-04-13 13:46:00,1.6972,1.6974,1.6969,1.6969,61600000.0
2009-04-13 13:47:00,1.69624,1.69659,1.6961,1.69659,363599998.0
2009-04-13 13:48:00,1.6967,1.6967,1.6967,1.6967,3200000.0
2009-04-13 13:49:00,1.69685,1.697,1.69685,1.697,6400000.0
2009-04-13 13:50:00,1.6968,1.69715,1.6966,1.6966,91200000.0
2009-04-13 13:51:00,1.6966,1.6969,1.6964,1.6968,57200000.0
2009-04-13 13:52:00,1.69675,1.6968,1.69665,1.6968,12800000.0
2009-04-13 13:53:00,1.69685,1.69685,1.69645,1.69655,37400000.0
2009-04-13 13:54:00,1.69665,1.69665,1.6965,1.69655,16000000.0
2009-04-13 13:55:00,1.69645,1.69645,1.6964,1.69645,19200000.0
2009-04-13 13:56:00,1.69655,1.69655,1.6964,1.69645,28800000.0
2009-04-13 13:57:00,1.69645,1.69645,1.6964,1.69645,35200000.0
2009-04-13 13:58:00,1.6964,1.6966,1.6964,1.6966,136800000.0
2009-04-13 13:59:00,1.6966,1.6966,1.69625,1.6963,64000000.0
2009-04-13 14:00:00,1.69635,1.69635,1.69585,1.69605,38400000.0
2009-04-13 14:01:00,1.6961,1.69625,1.696,1.69615,76800000.0
2009-04-13 14:02:00,1.6961,1.69615,1.69495,1.69505,158400000.0
2009-04-13 14:03:00,1.6951,1.69525,1.69455,1.6947,120200000.0
2009-04-13 14:04:00,1.6947,1.69535,1.6947,1.69525,81600000.0
2009-04-13 14:05:00,1.6953,1.6974,1.6952,1.6974,188800000.0
2009-04-13 14:06:00,1.6974,1.69755,1.6969,1.69695,224000000.0
2009-04-13 14:07:00,1.6965,1.6969,1.6957,1.69605,296000000.0
2009-04-13 14:08:00,1.69605,1.69605,1.69515,1.69565,232600000.0
2009-04-13 14:09:00,1.69555,1.69565,1.69485,1.695,64000000.0
2009-04-13 14:10:00,1.695,1.69515,1.6928,1.69345,181800000.0
2009-04-13 14:11:00,1.69345,1.69345,1.6911,1.69125,284000000.0
2009-04-13 14:12:00,1.69125,1.69285,1.6909,1.69285,230200000.0
2009-04-13 14:13:00,1.69295,1.6931,1.6924,1.693,108000000.0
2009-04-13 14:14:00,1.69305,1.69335,1.69295,1.69335,29800000.0
2009-04-13 14:15:00,1.6933,1.6935,1.69275,1.69275,162600000.0
2009-04-13 14:16:00,1.69275,1.69315,1.69275,1.693,73600000.0
2009-04-13 14:17:00,1.69295,1.69305,1.6929,1.69305,38400000.0
2009-04-13 14:18:00,1.69305,1.6941,1.69295,1.69375,68800000.0
2009-04-13 14:19:00,1.6938,1.69395,1.6931,1.6931,106400000.0
2009-04-13 14:20:00,1.693,1.69335,1.6929,1.6933,94600000.0
2009-04-13 14:21:00,1.6933,1.69445,1.69305,1.69395,183200000.0
2009-04-13 14:22:00,1.694,1.69415,1.69315,1.69315,72200000.0
2009-04-13 14:23:00,1.69275,1.69275,1.69155,1.69175,201600000.0
2009-04-13 14:24:00,1.6918,1.6925,1.69075,1.69095,212000000.0
2009-04-13 14:25:00,1.69085,1.69165,1.69085,1.6914,173600000.0
2009-04-13 14:26:00,1.6914,1.6915,1.6907,1.6907,159000000.0
2009-04-13 14:27:00,1.6904,1.6912,1.69025,1.69065,258200000.0
2009-04-13 14:28:00,1.6906,1.6907,1.68985,1.68995,261400000.0
2009-04-13 14:29:00,1.69,1.69065,1.68975,1.68995,303800000.0
2009-04-13 14:30:00,1.69,1.6903,1.68935,1.69015,348600000.0
2009-04-13 14:31:00,1.69005,1.69005,1.6894,1.6896,274800000.0
2009-04-13 14:32:00,1.6897,1.6897,1.6887,1.68895,283400000.0
2009-04-13 14:33:00,1.68865,1.68885,1.6885,1.68865,149200000.0
2009-04-13 14:34:00,1.68855,1.68865,1.68775,1.6878,242000000.0
2009-04-13 14:35:00,1.68775,1.6886,1.68775,1.6879,194200000.0
2009-04-13 14:36:00,1.68785,1.68805,1.68775,1.68785,154400000.0
2009-04-13 14:37:00,1.6879,1.6879,1.68705,1.6876,336600000.0
2009-04-13 14:38:00,1.6876,1.68835,1.6872,1.68805,152000000.0
2009-04-13 14:39:00,1.6882,1.68835,1.68795,1.68795,242600000.0
2009-04-13 14:40:00,1.68755,1.68805,1.68665,1.68665,348600000.0
2009-04-13 14:41:00,1.68665,1.68725,1.6864,1.68665,299200000.0
2009-04-13 14:42:00,1.68665,1.6874,1.6863,1.68725,193200000.0
2009-04-13 14:43:00,1.68725,1.68745,1.68615,1.68715,223200000.0
2009-04-13 14:44:00,1.687,1.68735,1.68645,1.68645,260600000.0
2009-04-13 14:45:00,1.68645,1.687,1.6862,1.6864,313600000.0
2009-04-13 14:46:00,1.6865,1.6865,1.6857,1.68615,213400000.0
2009-04-13 14:47:00,1.6862,1.68645,1.6859,1.6862,116800000.0
2009-04-13 14:48:00,1.68615,1.68675,1.6861,1.68675,123800000.0
2009-04-13 14:49:00,1.68665,1.68785,1.6866,1.6878,114200000.0
2009-04-13 14:50:00,1.68765,1.6878,1.6872,1.68755,172400000.0
2009-04-13 14:51:00,1.68745,1.6876,1.6872,1.6874,231200000.0
2009-04-13 14:52:00,1.68745,1.6876,1.68685,1.6871,157400000.0
2009-04-13 14:53:00,1.68715,1.68735,1.6868,1.68715,285000000.0
2009-04-13 14:54:00,1.6871,1.6873,1.687,1.68725,156800000.0
2009-04-13 14:55:00,1.68715,1.68715,1.6856,1.68615,263600000.0
2009-04-13 14:56:00,1.68605,1.68635,1.68595,1.68625,179200000.0
2009-04-13 14:57:00,1.68625,1.68625,1.6857,1.68605,237600000.0
2009-04-13 14:58:00,1.68605,1.6861,1.685,1.6851,262200000.0
2009-04-13 14:59:00,1.6851,1.68515,1.68455,1.68485,181400000.0
2009-04-13 15:00:00,1.68485,1.6855,1.6843,1.6855,278600000.0
2009-04-13 15:01:00,1.6857,1.6859,1.68515,1.6852,296800000.0
2009-04-13 15:02:00,1.6852,1.6859,1.6852,1.6859,232800000.0
2009-04-13 15:03:00,1.6859,1.6864,1.68585,1.68595,201600000.0
2009-04-13 15:04:00,1.68595,1.68605,1.6855,1.68585,139600000.0
2009-04-13 15:05:00,1.68585,1.68585,1.6852,1.6857,230800000.0
2009-04-13 15:06:00,1.6856,1.6857,1.68525,1.6853,124200000.0
2009-04-13 15:07:00,1.6853,1.6859,1.6853,1.6858,103400000.0
2009-04-13 15:08:00,1.68575,1.6858,1.6851,1.68525,131200000.0
2009-04-13 15:09:00,1.68525,1.6864,1.68505,1.68615,144800000.0
2009-04-13 15:10:00,1.68605,1.6864,1.6859,1.68605,150400000.0
2009-04-13 15:11:00,1.686,1.686,1.68465,1.68505,184800000.0
2009-04-13 15:12:00,1.6853,1.68535,1.68505,1.68515,133400000.0
2009-04-13 15:13:00,1.68525,1.6859,1.68505,1.6858,112000000.0
2009-04-13 15:14:00,1.68605,1.6869,1.68605,1.68675,128000000.0
2009-04-13 15:15:00,1.68675,1.68705,1.68595,1.68595,273200000.0
2009-04-13 15:16:00,1.6858,1.6858,1.6849,1.68505,234200000.0
2009-04-13 15:17:00,1.68505,1.6854,1.68485,1.68535,143400000.0
2009-04-13 15:18:00,1.6853,1.6856,1.68475,1.68475,143000000.0
2009-04-13 15:19:00,1.68475,1.6851,1.68435,1.6846,216800000.0
2009-04-13 15:20:00,1.68455,1.685,1.6843,1.685,121600000.0
2009-04-13 15:21:00,1.6852,1.68535,1.6848,1.6848,179000000.0
2009-04-13 15:22:00,1.6848,1.68505,1.68445,1.68445,81800000.0
2009-04-13 15:23:00,1.68445,1.68455,1.684,1.684,168600000.0
2009-04-13 15:24:00,1.684,1.6846,1.68385,1.68445,115200000.0
2009-04-13 15:25:00,1.68425,1.6845,1.6835,1.68405,304000000.0
2009-04-13 15:26:00,1.6842,1.68495,1.68395,1.684,222800000.0
2009-04-13 15:27:00,1.68405,1.68465,1.68405,1.68435,269800000.0
2009-04-13 15:28:00,1.68445,1.6851,1.68425,1.6847,166400000.0
2009-04-13 15:29:00,1.685,1.6854,1.6847,1.6849,176000000.0
2009-04-13 15:30:00,1.685,1.6851,1.6843,1.6843,298800000.0
2009-04-13 15:31:00,1.6843,1.68455,1.6834,1.68365,198200000.0
2009-04-13 15:32:00,1.6837,1.6848,1.6835,1.6846,171600000.0
2009-04-13 15:33:00,1.6846,1.68535,1.6846,1.68535,139400000.0
2009-04-13 15:34:00,1.68555,1.6857,1.6847,1.68475,150400000.0
2009-04-13 15:35:00,1.68465,1.68525,1.68445,1.68445,170800000.0
2009-04-13 15:36:00,1.68455,1.68455,1.68355,1.68395,179200000.0
2009-04-13 15:37:00,1.68395,1.68405,1.68355,1.684,132000000.0
2009-04-13 15:38:00,1.68385,1.68415,1.68335,1.68335,293200000.0
2009-04-13 15:39:00,1.68345,1.68355,1.6834,1.6834,124800000.0
2009-04-13 15:40:00,1.6834,1.6838,1.68315,1.6832,214400000.0
2009-04-13 15:41:00,1.68325,1.68335,1.68305,1.68305,86400000.0
2009-04-13 15:42:00,1.6831,1.6832,1.68275,1.6829,208400000.0
2009-04-13 15:43:00,1.68295,1.68305,1.6824,1.68285,149400000.0
2009-04-13 15:44:00,1.68285,1.6831,1.68285,1.68295,49200000.0
2009-04-13 15:45:00,1.68295,1.68335,1.68295,1.6832,73400000.0
2009-04-13 15:46:00,1.68335,1.68355,1.68315,1.68355,128600000.0
2009-04-13 15:47:00,1.68355,1.6848,1.68325,1.6848,314800000.0
2009-04-13 15:48:00,1.6848,1.68495,1.68455,1.68455,191600000.0
2009-04-13 15:49:00,1.68435,1.68445,1.6842,1.68435,201400000.0
2009-04-13 15:50:00,1.68425,1.68465,1.6841,1.6841,247400000.0
2009-04-13 15:51:00,1.68415,1.68425,1.684,1.6842,118200000.0
2009-04-13 15:52:00,1.6842,1.68425,1.68375,1.68395,146200000.0
2009-04-13 15:53:00,1.68395,1.68415,1.6837,1.68395,145400000.0
2009-04-13 15:54:00,1.68395,1.68405,1.68355,1.6837,97400000.0
2009-04-13 15:55:00,1.6837,1.68375,1.68355,1.6836,112800000.0
2009-04-13 15:56:00,1.6836,1.68405,1.6836,1.6838,107200000.0
2009-04-13 15:57:00,1.68385,1.6842,1.68375,1.68385,189400000.0
2009-04-13 15:58:00,1.684,1.68405,1.6838,1.68405,92200000.0
2009-04-13 15:59:00,1.68405,1.68435,1.68355,1.68385,196200000.0
2009-04-13 16:00:00,1.68365,1.6838,1.68345,1.6836,196200000.0
2009-04-13 16:01:00,1.68355,1.6837,1.6832,1.6837,190800000.0
2009-04-13 16:02:00,1.6838,1.6845,1.68375,1.6843,139400000.0
2009-04-13 16:03:00,1.6844,1.68445,1.68375,1.68395,82200000.0
2009-04-13 16:04:00,1.68385,1.68425,1.6838,1.68415,142400000.0
2009-04-13 16:05:00,1.68415,1.68425,1.6838,1.6838,96400000.0
2009-04-13 16:06:00,1.6838,1.684,1.6837,1.68395,174200000.0
2009-04-13 16:07:00,1.68395,1.68405,1.6836,1.68395,193800000.0
2009-04-13 16:08:00,1.68395,1.6846,1.6837,1.68435,277400000.0
2009-04-13 16:09:00,1.68455,1.68505,1.68445,1.68455,251800000.0
2009-04-13 16:10:00,1.68455,1.6853,1.68445,1.6848,374800000.0
2009-04-13 16:11:00,1.6848,1.6848,1.6841,1.68445,256600000.0
2009-04-13 16:12:00,1.68445,1.68445,1.68355,1.6836,294000000.0
2009-04-13 16:13:00,1.68375,1.6844,1.6836,1.684,242600000.0
2009-04-13 16:14:00,1.68405,1.68445,1.68395,1.68435,181000000.0
2009-04-13 16:15:00,1.6844,1.6848,1.68405,1.68405,131800000.0
2009-04-13 16:16:00,1.6841,1.6844,1.68395,1.6841,171000000.0
2009-04-13 16:17:00,1.68415,1.68495,1.684,1.68485,141800000.0
2009-04-13 16:18:00,1.68495,1.6852,1.68435,1.68475,288200000.0
2009-04-13 16:19:00,1.68445,1.68475,1.68445,1.68465,163400000.0
2009-04-13 16:20:00,1.68455,1.68455,1.684,1.68405,125200000.0
2009-04-13 16:21:00,1.68405,1.68455,1.6836,1.68425,324200000.0
2009-04-13 16:22:00,1.68435,1.6844,1.6835,1.68405,249200000.0
2009-04-13 16:23:00,1.68405,1.6842,1.68395,1.6842,93200000.0
2009-04-13 16:24:00,1.6842,1.6844,1.6837,1.68405,146000000.0
2009-04-13 16:25:00,1.68405,1.6844,1.68375,1.684,218800000.0
2009-04-13 16:26:00,1.6837,1.68415,1.68325,1.68345,295400000.0
2009-04-13 16:27:00,1.68345,1.68365,1.6831,1.6831,140600000.0
2009-04-13 16:28:00,1.6832,1.68335,1.683,1.6831,102800000.0
2009-04-13 16:29:00,1.68315,1.6835,1.68305,1.6833,174400000.0
2009-04-13 16:30:00,1.6833,1.6833,1.6827,1.68315,195600000.0
2009-04-13 16:31:00,1.68325,1.6834,1.6832,1.6833,118400000.0
2009-04-13 16:32:00,1.6833,1.6836,1.68325,1.6835,96000000.0
2009-04-13 16:33:00,1.6835,1.68355,1.68335,1.6835,82400000.0
2009-04-13 16:34:00,1.68345,1.68365,1.68335,1.68355,153600000.0
2009-04-13 16:35:00,1.6835,1.6836,1.683,1.68325,177400000.0
2009-04-13 16:36:00,1.6833,1.68395,1.68305,1.68385,305400000.0
2009-04-13 16:37:00,1.68385,1.6839,1.6835,1.68365,168600000.0
2009-04-13 16:38:00,1.68375,1.68385,1.68295,1.6831,207200000.0
2009-04-13 16:39:00,1.68305,1.68325,1.6829,1.68325,60400000.0
2009-04-13 16:40:00,1.68325,1.6834,1.68275,1.6829,124400000.0
2009-04-13 16:41:00,1.68295,1.6838,1.68295,1.6837,160000000.0
2009-04-13 16:42:00,1.6838,1.6838,1.6834,1.68355,151000000.0
2009-04-13 16:43:00,1.68355,1.6838,1.6833,1.68365,142800000.0
2009-04-13 16:44:00,1.68365,1.6837,1.68355,1.6837,56400000.0
2009-04-13 16:45:00,1.6838,1.6838,1.68365,1.6837,111600000.0
2009-04-13 16:46:00,1.68365,1.684,1.68365,1.6838,128800000.0
2009-04-13 16:47:00,1.6838,1.68395,1.68345,1.68345,119600000.0
2009-04-13 16:48:00,1.6837,1.6838,1.68325,1.6835,101600000.0
2009-04-13 16:49:00,1.68335,1.68365,1.68325,1.68345,154800000.0
2009-04-13 16:50:00,1.6835,1.6837,1.68215,1.6824,265600000.0
2009-04-13 16:51:00,1.6824,1.68315,1.68235,1.68305,338400000.0
2009-04-13 16:52:00,1.6832,1.6844,1.6829,1.68435,374600000.0
2009-04-13 16:53:00,1.68435,1.68495,1.6843,1.68465,291000000.0
2009-04-13 16:54:00,1.68465,1.68465,1.6842,1.68465,156600000.0
2009-04-13 16:55:00,1.68455,1.68485,1.68455,1.68465,131200000.0
2009-04-13 16:56:00,1.68455,1.68475,1.68395,1.6842,227800000.0
2009-04-13 16:57:00,1.68435,1.68475,1.68415,1.6845,183000000.0
2009-04-13 16:58:00,1.6846,1.6847,1.68425,1.68455,234600000.0
2009-04-13 16:59:00,1.68465,1.6851,1.68445,1.6848,290200000.0
2009-04-13 17:00:00,1.68435,1.68495,1.68425,1.6844,200000000.0
2009-04-13 17:01:00,1.6844,1.6846,1.6842,1.6843,148800000.0
2009-04-13 17:02:00,1.68415,1.68465,1.68395,1.68465,231600000.0
2009-04-13 17:03:00,1.6849,1.68495,1.6842,1.6844,226200000.0
2009-04-13 17:04:00,1.6845,1.6845,1.6842,1.68435,111600000.0
2009-04-13 17:05:00,1.6842,1.68425,1.6836,1.68395,221600000.0
2009-04-13 17:06:00,1.68395,1.68395,1.6835,1.6835,144200000.0
2009-04-13 17:07:00,1.6836,1.6836,1.6834,1.6834,49200000.0
2009-04-13 17:08:00,1.6836,1.6837,1.68335,1.6836,187800000.0
2009-04-13 17:09:00,1.6835,1.6837,1.68335,1.68355,90800000.0
2009-04-13 17:10:00,1.6836,1.68385,1.68355,1.6838,92800000.0
2009-04-13 17:11:00,1.6838,1.6838,1.68355,1.68365,115800000.0
2009-04-13 17:12:00,1.6837,1.684,1.68355,1.684,147200000.0
2009-04-13 17:13:00,1.68385,1.68435,1.6836,1.6839,253800000.0
2009-04-13 17:14:00,1.6839,1.6842,1.68345,1.68345,178800000.0
2009-04-13 17:15:00,1.68345,1.68385,1.6828,1.6831,257000000.0
2009-04-13 17:16:00,1.6831,1.68325,1.6822,1.6823,327200000.0
2009-04-13 17:17:00,1.6824,1.6832,1.68235,1.68295,297600000.0
2009-04-13 17:18:00,1.68295,1.6831,1.68215,1.6827,215200000.0
2009-04-13 17:19:00,1.6827,1.6828,1.68225,1.68225,110400000.0
2009-04-13 17:20:00,1.6824,1.68315,1.6824,1.6828,202200000.0
2009-04-13 17:21:00,1.6828,1.68295,1.68245,1.6825,140800000.0
2009-04-13 17:22:00,1.68255,1.68335,1.6824,1.68305,179200000.0
2009-04-13 17:23:00,1.6831,1.6836,1.6831,1.68345,116800000.0
2009-04-13 17:24:00,1.6834,1.6837,1.68335,1.68355,87200000.0
2009-04-13 17:25:00,1.68355,1.68375,1.68295,1.6832,234800000.0
2009-04-13 17:26:00,1.68305,1.6835,1.6829,1.6834,113000000.0
2009-04-13 17:27:00,1.68345,1.6838,1.6833,1.68365,154800000.0
2009-04-13 17:28:00,1.6837,1.6848,1.68355,1.6845,199000000.0
2009-04-13 17:29:00,1.6845,1.68495,1.684,1.6849,133000000.0
2009-04-13 17:30:00,1.6849,1.6849,1.68415,1.68415,113800000.0
2009-04-13 17:31:00,1.68415,1.68425,1.6839,1.6842,151400000.0
2009-04-13 17:32:00,1.68415,1.68415,1.68375,1.68375,153200000.0
2009-04-13 17:33:00,1.6837,1.6837,1.68345,1.6836,26000000.0
2009-04-13 17:34:00,1.6834,1.6835,1.68195,1.68225,406200000.0
2009-04-13 17:35:00,1.6819,1.6825,1.6819,1.68195,165800000.0
2009-04-13 17:36:00,1.68205,1.68205,1.6794,1.6794,208600000.0
2009-04-13 17:37:00,1.6792,1.68175,1.6792,1.68115,398400000.0
2009-04-13 17:38:00,1.68115,1.6823,1.6811,1.6822,341800000.0
2009-04-13 17:39:00,1.6822,1.6824,1.6814,1.6819,266800000.0
2009-04-13 17:40:00,1.682,1.683,1.68165,1.68275,203400000.0
2009-04-13 17:41:00,1.68275,1.6829,1.6818,1.6821,219200000.0
2009-04-13 17:42:00,1.68205,1.68205,1.6811,1.6814,265000000.0
2009-04-13 17:43:00,1.6814,1.6814,1.6797,1.67975,372000000.0
2009-04-13 17:44:00,1.67975,1.6799,1.67955,1.6797,181600000.0
2009-04-13 17:45:00,1.6792,1.6807,1.67905,1.6807,363000000.0
2009-04-13 17:46:00,1.6806,1.68255,1.68055,1.68235,321800000.0
2009-04-13 17:47:00,1.68245,1.6827,1.68175,1.6818,186000000.0
2009-04-13 17:48:00,1.68175,1.68175,1.68095,1.6814,233800000.0
2009-04-13 17:49:00,1.68135,1.68255,1.6807,1.6824,247400000.0
2009-04-13 17:50:00,1.68235,1.68235,1.6818,1.68235,145200000.0
2009-04-13 17:51:00,1.68235,1.68275,1.681,1.68105,268000000.0
2009-04-13 17:52:00,1.68105,1.6835,1.681,1.68285,320400000.0
2009-04-13 17:53:00,1.6829,1.68325,1.68255,1.68285,112800000.0
2009-04-13 17:54:00,1.6828,1.6832,1.6821,1.6829,192000000.0
2009-04-13 17:55:00,1.6828,1.68315,1.6821,1.68315,167000000.0
2009-04-13 17:56:00,1.6832,1.6837,1.6825,1.6837,181200000.0
2009-04-13 17:57:00,1.68385,1.68395,1.68285,1.68285,243400000.0
2009-04-13 17:58:00,1.6829,1.6843,1.68275,1.6842,206600000.0
2009-04-13 17:59:00,1.6842,1.6844,1.6835,1.6835,126800000.0
2009-04-13 18:00:00,1.6836,1.6838,1.68285,1.68375,202200000.0
2009-04-13 18:01:00,1.6838,1.6838,1.68275,1.68305,111400000.0
2009-04-13 18:02:00,1.6827,1.6831,1.6827,1.683,71200000.0
2009-04-13 18:03:00,1.68305,1.68325,1.683,1.6831,65400000.0
2009-04-13 18:04:00,1.6831,1.6833,1.68275,1.683,155800000.0
2009-04-13 18:05:00,1.6827,1.6832,1.6827,1.68295,213400000.0
2009-04-13 18:06:00,1.68305,1.68335,1.68255,1.68255,263200000.0
2009-04-13 18:07:00,1.68255,1.68275,1.6823,1.6825,148600000.0
2009-04-13 18:08:00,1.68265,1.6834,1.6825,1.6832,153800000.0
2009-04-13 18:09:00,1.6832,1.6832,1.6827,1.6828,191000000.0
2009-04-13 18:10:00,1.6829,1.68295,1.6824,1.68255,89400000.0
2009-04-13 18:11:00,1.68255,1.68255,1.6819,1.6821,170800000.0
2009-04-13 18:12:00,1.6821,1.68225,1.68195,1.68225,162400000.0
2009-04-13 18:13:00,1.68215,1.68225,1.68185,1.68215,173200000.0
2009-04-13 18:14:00,1.68215,1.68235,1.68215,1.68215,114000000.0
2009-04-13 18:15:00,1.68215,1.6823,1.682,1.6823,82600000.0
2009-04-13 18:16:00,1.6823,1.683,1.6823,1.683,108600000.0
2009-04-13 18:17:00,1.68295,1.68295,1.68225,1.6828,187200000.0
2009-04-13 18:18:00,1.6828,1.68375,1.6828,1.6833,260800000.0
2009-04-13 18:19:00,1.68345,1.684,1.68345,1.6839,141200000.0
2009-04-13 18:20:00,1.68405,1.68405,1.6827,1.6827,248600000.0
2009-04-13 18:21:00,1.6828,1.6828,1.68205,1.68205,122400000.0
2009-04-13 18:22:00,1.68205,1.68225,1.6816,1.68225,119000000.0
2009-04-13 18:23:00,1.6823,1.6824,1.68205,1.68205,90000000.0
2009-04-13 18:24:00,1.68205,1.6826,1.682,1.6824,200600000.0
2009-04-13 18:25:00,1.68235,1.6824,1.6822,1.6822,131400000.0
2009-04-13 18:26:00,1.68215,1.6826,1.68215,1.6823,58600000.0
2009-04-13 18:27:00,1.6823,1.68255,1.6823,1.68255,71800000.0
2009-04-13 18:28:00,1.6826,1.68275,1.6826,1.68265,42000000.0
2009-04-13 18:29:00,1.6826,1.6827,1.68255,1.68265,99200000.0
2009-04-13 18:30:00,1.68265,1.68305,1.68255,1.6827,86200000.0
2009-04-13 18:31:00,1.6829,1.68315,1.6829,1.6831,28200000.0
2009-04-13 18:32:00,1.68305,1.6833,1.68275,1.68295,208000000.0
2009-04-13 18:33:00,1.68285,1.683,1.6828,1.6828,143000000.0
2009-04-13 18:34:00,1.68305,1.68305,1.68205,1.68265,145800000.0
2009-04-13 18:35:00,1.68265,1.6827,1.68265,1.6827,15600000.0
2009-04-13 18:36:00,1.68265,1.6829,1.68245,1.6827,72000000.0
2009-04-13 18:37:00,1.68285,1.68285,1.6827,1.6827,19400000.0
2009-04-13 18:38:00,1.68265,1.68265,1.68235,1.6824,49600000.0
2009-04-13 18:39:00,1.6824,1.6827,1.68225,1.68245,98800000.0
2009-04-13 18:40:00,1.68245,1.6825,1.68235,1.6824,87000000.0
2009-04-13 18:41:00,1.68235,1.6829,1.68235,1.6826,140200000.0
2009-04-13 18:42:00,1.68275,1.68295,1.6819,1.68225,215600000.0
2009-04-13 18:43:00,1.68235,1.68235,1.68185,1.682,112200000.0
2009-04-13 18:44:00,1.682,1.68235,1.682,1.68225,205200000.0
2009-04-13 18:45:00,1.68235,1.6827,1.6819,1.682,131000000.0
2009-04-13 18:46:00,1.6825,1.68275,1.68225,1.68245,173000000.0
2009-04-13 18:47:00,1.68245,1.68245,1.6815,1.68175,236200000.0
2009-04-13 18:48:00,1.68175,1.6819,1.6815,1.6817,173200000.0
2009-04-13 18:49:00,1.68165,1.68185,1.68135,1.68185,130000000.0
2009-04-13 18:50:00,1.68185,1.68185,1.68155,1.68165,96800000.0
2009-04-13 18:51:00,1.6818,1.6819,1.6814,1.6814,223800000.0
2009-04-13 18:52:00,1.68135,1.68135,1.6812,1.6812,33400000.0
2009-04-13 18:53:00,1.68135,1.68135,1.6811,1.68125,159800000.0
2009-04-13 18:54:00,1.68135,1.6815,1.68125,1.6813,115600000.0
2009-04-13 18:55:00,1.6815,1.6817,1.6813,1.68155,153000000.0
2009-04-13 18:56:00,1.68155,1.6816,1.68085,1.6814,281800000.0
2009-04-13 18:57:00,1.6814,1.6814,1.68085,1.68105,229600000.0
2009-04-13 18:58:00,1.68105,1.68115,1.68075,1.68095,139800000.0
2009-04-13 18:59:00,1.68095,1.6811,1.68055,1.68055,206800000.0
2009-04-13 19:00:00,1.6805,1.6809,1.68035,1.68065,299800000.0
2009-04-13 19:01:00,1.68065,1.68095,1.68045,1.6805,191000000.0
2009-04-13 19:02:00,1.6805,1.68075,1.68045,1.68045,140600000.0
2009-04-13 19:03:00,1.6806,1.68065,1.6799,1.68065,131400000.0
2009-04-13 19:04:00,1.68065,1.68075,1.6806,1.68065,172800000.0
2009-04-13 19:05:00,1.68065,1.6808,1.6806,1.68075,148800000.0
2009-04-13 19:06:00,1.68075,1.6812,1.6807,1.6808,178000000.0
2009-04-13 19:07:00,1.6808,1.68095,1.68075,1.68085,50400000.0
2009-04-13 19:08:00,1.68085,1.6809,1.6808,1.6808,42400000.0
2009-04-13 19:09:00,1.6808,1.6808,1.6807,1.6808,68400000.0
2009-04-13 19:10:00,1.6808,1.6809,1.6803,1.6803,86600000.0
2009-04-13 19:11:00,1.68025,1.6803,1.68015,1.68015,19200000.0
2009-04-13 19:12:00,1.67995,1.6802,1.67995,1.68,98800000.0
2009-04-13 19:13:00,1.6801,1.6802,1.6801,1.68015,103200000.0
2009-04-13 19:14:00,1.68015,1.6803,1.6799,1.6801,273000000.0
2009-04-13 19:15:00,1.6801,1.6801,1.6798,1.68,153600000.0
2009-04-13 19:16:00,1.68,1.6802,1.67975,1.67975,97400000.0
2009-04-13 19:17:00,1.67975,1.6798,1.6796,1.6796,309800000.0
2009-04-13 19:18:00,1.6796,1.6796,1.6792,1.6792,160000000.0
2009-04-13 19:19:00,1.6792,1.67965,1.67915,1.67955,232600000.0
2009-04-13 19:20:00,1.67955,1.6797,1.6794,1.6797,139000000.0
2009-04-13 19:21:00,1.6797,1.68075,1.6793,1.6798,300800000.0
2009-04-13 19:22:00,1.67995,1.6803,1.67965,1.68015,142800000.0
2009-04-13 19:23:00,1.68025,1.68035,1.6802,1.6802,79200000.0
2009-04-13 19:24:00,1.68035,1.68055,1.68025,1.68055,78400000.0
2009-04-13 19:25:00,1.6807,1.682,1.6807,1.6817,181200000.0
2009-04-13 19:26:00,1.68195,1.6824,1.6818,1.68205,88400000.0
2009-04-13 19:27:00,1.6822,1.68225,1.6821,1.6821,48000000.0
2009-04-13 19:28:00,1.6821,1.68245,1.6821,1.68245,38400000.0
2009-04-13 19:29:00,1.68245,1.68275,1.6822,1.6822,95200000.0
2009-04-13 19:30:00,1.68225,1.68265,1.6819,1.68245,249600000.0
2009-04-13 19:31:00,1.68245,1.68245,1.68225,1.68235,50800000.0
2009-04-13 19:32:00,1.6824,1.68245,1.68195,1.68215,68600000.0
2009-04-13 19:33:00,1.6822,1.6822,1.6819,1.682,95600000.0
2009-04-13 19:34:00,1.68215,1.68235,1.68205,1.68225,57400000.0
2009-04-13 19:35:00,1.6822,1.6826,1.6819,1.6819,110400000.0
2009-04-13 19:36:00,1.6819,1.68205,1.6819,1.6819,36800000.0
2009-04-13 19:37:00,1.682,1.68285,1.682,1.6828,148800000.0
2009-04-13 19:38:00,1.68285,1.68295,1.6825,1.68265,180400000.0
2009-04-13 19:39:00,1.68265,1.68285,1.68265,1.68285,49200000.0
2009-04-13 19:40:00,1.6829,1.68305,1.68285,1.68295,54000000.0
2009-04-13 19:41:00,1.68305,1.68305,1.68295,1.68295,24800000.0
2009-04-13 19:42:00,1.683,1.683,1.6828,1.6828,94600000.0
2009-04-13 19:43:00,1.6828,1.6828,1.68245,1.68245,74000000.0
2009-04-13 19:44:00,1.68255,1.68255,1.6825,1.68255,41600000.0
2009-04-13 19:45:00,1.68255,1.68255,1.6825,1.68255,19200000.0
2009-04-13 19:46:00,1.68255,1.68265,1.6824,1.68255,56200000.0
2009-04-13 19:47:00,1.6825,1.6825,1.68225,1.68235,148600000.0
2009-04-13 19:48:00,1.68235,1.68235,1.68185,1.68215,153800000.0
2009-04-13 19:49:00,1.68195,1.68215,1.6818,1.6819,323600000.0
2009-04-13 19:50:00,1.68195,1.68235,1.6819,1.68235,143800000.0
2009-04-13 19:51:00,1.6822,1.68235,1.6822,1.6823,42800000.0
2009-04-13 19:52:00,1.6823,1.68235,1.6821,1.68235,55000000.0
2009-04-13 19:53:00,1.6823,1.68255,1.6822,1.68255,80600000.0
2009-04-13 19:54:00,1.68255,1.68255,1.6824,1.68245,86000000.0
2009-04-13 19:55:00,1.6824,1.6824,1.6814,1.68145,129600000.0
2009-04-13 19:56:00,1.6815,1.68195,1.6815,1.68195,91200000.0
2009-04-13 19:57:00,1.68195,1.68245,1.68195,1.6823,98200000.0
2009-04-13 19:58:00,1.6823,1.68235,1.6817,1.68195,196600000.0
2009-04-13 19:59:00,1.68195,1.68195,1.68175,1.68175,71000000.0
2009-04-13 20:00:00,1.6817,1.682,1.6817,1.682,87000000.0
2009-04-13 20:01:00,1.6819,1.6825,1.68185,1.6825,74400000.0
2009-04-13 20:02:00,1.6825,1.68275,1.6824,1.6825,142800000.0
2009-04-13 20:03:00,1.6825,1.68255,1.6814,1.68205,178200000.0
2009-04-13 20:04:00,1.68215,1.6823,1.68155,1.68195,151200000.0
2009-04-13 20:05:00,1.68195,1.6823,1.6815,1.6815,260000000.0
2009-04-13 20:06:00,1.6815,1.6817,1.6813,1.6814,127000000.0
2009-04-13 20:07:00,1.6814,1.6815,1.68135,1.6815,32000000.0
2009-04-13 20:08:00,1.6815,1.68165,1.68145,1.68155,47600000.0
2009-04-13 20:09:00,1.68155,1.6818,1.6811,1.68115,154800000.0
2009-04-13 20:10:00,1.68115,1.6813,1.6809,1.6809,185800000.0
2009-04-13 20:11:00,1.681,1.68105,1.68055,1.68055,105800000.0
2009-04-13 20:12:00,1.68065,1.6808,1.68065,1.68065,53400000.0
2009-04-13 20:13:00,1.6806,1.68175,1.6804,1.6811,129400000.0
2009-04-13 20:14:00,1.6811,1.68135,1.68075,1.68095,150800000.0
2009-04-13 20:15:00,1.68095,1.68095,1.6805,1.6809,231600000.0
2009-04-13 20:16:00,1.6809,1.68105,1.68075,1.68105,118000000.0
2009-04-13 20:17:00,1.68105,1.68155,1.68095,1.68105,131000000.0
2009-04-13 20:18:00,1.68105,1.6818,1.68105,1.68175,123600000.0
2009-04-13 20:19:00,1.68185,1.68205,1.68175,1.682,79200000.0
2009-04-13 20:20:00,1.682,1.68225,1.68195,1.68195,202400000.0
2009-04-13 20:21:00,1.68195,1.6822,1.68185,1.68215,172800000.0
2009-04-13 20:22:00,1.68215,1.68245,1.68195,1.68215,52800000.0
2009-04-13 20:23:00,1.68215,1.6825,1.68215,1.6825,134400000.0
2009-04-13 20:24:00,1.6825,1.68285,1.6823,1.68285,134400000.0
2009-04-13 20:25:00,1.6828,1.68285,1.6828,1.68285,57600000.0
2009-04-13 20:26:00,1.6828,1.68295,1.6828,1.68285,144800000.0
2009-04-13 20:27:00,1.68285,1.6829,1.68245,1.6826,188800000.0
2009-04-13 20:28:00,1.6825,1.68265,1.68245,1.6825,163200000.0
2009-04-13 20:29:00,1.68255,1.68255,1.68235,1.68255,57400000.0
2009-04-13 20:30:00,1.68255,1.68265,1.6823,1.6825,188800000.0
2009-04-13 20:31:00,1.68255,1.68265,1.68245,1.68245,172800000.0
2009-04-13 20:32:00,1.6826,1.68275,1.68255,1.68265,179600000.0
2009-04-13 20:33:00,1.68265,1.68295,1.68245,1.68295,108200000.0
2009-04-13 20:34:00,1.68285,1.68305,1.682,1.68295,232400000.0
2009-04-13 20:35:00,1.68295,1.68295,1.68215,1.68275,161400000.0
2009-04-13 20:36:00,1.68275,1.68275,1.68275,1.68275,53000000.0
2009-04-13 20:37:00,1.6829,1.68295,1.68235,1.6828,180000000.0
2009-04-13 20:38:00,1.6828,1.68295,1.682,1.6827,195400000.0
2009-04-13 20:39:00,1.6828,1.68295,1.68275,1.68295,43600000.0
2009-04-13 20:40:00,1.68295,1.68315,1.6828,1.68315,120000000.0
2009-04-13 20:41:00,1.68315,1.68315,1.6828,1.68315,34000000.0
2009-04-13 20:42:00,1.68305,1.68315,1.6829,1.68315,32000000.0
2009-04-13 20:43:00,1.68305,1.6831,1.6826,1.6831,70400000.0
2009-04-13 20:44:00,1.6831,1.6832,1.683,1.68305,35600000.0
2009-04-13 20:45:00,1.68305,1.68305,1.68285,1.68285,24400000.0
2009-04-13 20:46:00,1.683,1.683,1.68285,1.68295,38200000.0
2009-04-13 20:47:00,1.68295,1.68295,1.68295,1.68295,44800000.0
2009-04-13 20:48:00,1.68295,1.6831,1.68285,1.6831,27600000.0
2009-04-13 20:49:00,1.6832,1.6832,1.68295,1.68315,31000000.0
2009-04-13 20:50:00,1.6831,1.68315,1.6831,1.6831,15400000.0
2009-04-13 20:51:00,1.6831,1.6831,1.6825,1.68265,131600000.0
2009-04-13 20:52:00,1.6824,1.6824,1.6822,1.6823,54400000.0
2009-04-13 20:53:00,1.6823,1.68235,1.6823,1.68235,15800000.0
2009-04-13 20:54:00,1.68255,1.6826,1.6823,1.68245,66200000.0
2009-04-13 20:55:00,1.6823,1.68255,1.6821,1.68245,177800000.0
2009-04-13 20:56:00,1.6824,1.68255,1.68205,1.68225,93000000.0
2009-04-13 20:57:00,1.68235,1.6827,1.6821,1.68255,234000000.0
2009-04-13 20:58:00,1.68255,1.6828,1.68255,1.6828,60400000.0
2009-04-13 20:59:00,1.6828,1.6829,1.6826,1.68265,234600000.0
2009-04-13 21:00:00,1.68265,1.68275,1.6825,1.6825,86000000.0
2009-04-13 21:01:00,1.6825,1.6825,1.682,1.68215,175200000.0
2009-04-13 21:02:00,1.682,1.682,1.68135,1.6815,94400000.0
2009-04-13 21:03:00,1.6815,1.68155,1.68125,1.68145,81600000.0
2009-04-13 21:04:00,1.68145,1.68145,1.6813,1.68135,50400000.0
2009-04-13 21:05:00,1.6814,1.6818,1.6814,1.68165,105200000.0
2009-04-13 21:06:00,1.68165,1.6818,1.68155,1.6816,52800000.0
2009-04-13 21:07:00,1.6817,1.6818,1.68125,1.6813,86200000.0
2009-04-13 21:08:00,1.6814,1.68145,1.68105,1.6813,80000000.0
2009-04-13 21:09:00,1.6814,1.6816,1.6803,1.6803,178000000.0
2009-04-13 21:10:00,1.681,1.68135,1.6808,1.68095,61600000.0
2009-04-13 21:11:00,1.68095,1.6813,1.68075,1.68115,104000000.0
2009-04-13 21:12:00,1.68115,1.68155,1.68115,1.6814,166000000.0
2009-04-13 21:13:00,1.6814,1.6814,1.6806,1.6806,146600000.0
2009-04-13 21:14:00,1.6806,1.6811,1.68,1.68005,230000000.0
2009-04-13 21:15:00,1.68015,1.68135,1.68015,1.68135,122000000.0
2009-04-13 21:16:00,1.6813,1.6815,1.68115,1.68135,102600000.0
2009-04-13 21:17:00,1.68135,1.6815,1.6813,1.68145,99600000.0
2009-04-13 21:18:00,1.68145,1.68175,1.681,1.68175,151600000.0
2009-04-13 21:19:00,1.68175,1.6822,1.6814,1.68205,210200000.0
2009-04-13 21:20:00,1.682,1.6823,1.682,1.682,165600000.0
2009-04-13 21:21:00,1.682,1.68205,1.6813,1.6815,151200000.0
2009-04-13 21:22:00,1.681,1.681,1.6808,1.6809,132600000.0
2009-04-13 21:23:00,1.681,1.6812,1.6808,1.681,121000000.0
2009-04-13 21:24:00,1.681,1.68135,1.681,1.68125,93000000.0
2009-04-13 21:25:00,1.68145,1.6816,1.68115,1.68135,46000000.0
2009-04-13 21:26:00,1.68135,1.6816,1.68135,1.6816,90200000.0
2009-04-13 21:27:00,1.68155,1.6818,1.68145,1.68145,68200000.0
2009-04-13 21:28:00,1.6817,1.6817,1.6812,1.6812,120600000.0
2009-04-13 21:29:00,1.6812,1.68155,1.6811,1.68125,118000000.0
2009-04-13 21:30:00,1.6812,1.68175,1.6812,1.6815,55800000.0
2009-04-13 21:31:00,1.6815,1.6816,1.68135,1.6816,46400000.0
2009-04-13 21:32:00,1.68145,1.6818,1.68145,1.68145,55200000.0
2009-04-13 21:33:00,1.68165,1.68195,1.68155,1.68195,69000000.0
2009-04-13 21:34:00,1.68205,1.68315,1.682,1.68275,336000000.0
2009-04-13 21:35:00,1.6827,1.6836,1.6827,1.6834,148200000.0
2009-04-13 21:36:00,1.6832,1.68365,1.6824,1.6825,174800000.0
2009-04-13 21:37:00,1.6825,1.6829,1.6825,1.6829,249600000.0
2009-04-13 21:38:00,1.6829,1.68295,1.68225,1.6824,255200000.0
2009-04-13 21:39:00,1.68265,1.68275,1.68235,1.6826,60400000.0
2009-04-13 21:40:00,1.6824,1.6825,1.68225,1.6825,71800000.0
2009-04-13 21:41:00,1.6825,1.6831,1.6823,1.68275,145000000.0
2009-04-13 21:42:00,1.68285,1.68285,1.68255,1.6826,46200000.0
2009-04-13 21:43:00,1.6826,1.6826,1.6822,1.6822,48600000.0
2009-04-13 21:44:00,1.6825,1.6825,1.682,1.68215,87800000.0
2009-04-13 21:45:00,1.682,1.68205,1.68175,1.68205,223000000.0
2009-04-13 21:46:00,1.68205,1.68205,1.68175,1.68175,115200000.0
2009-04-13 21:47:00,1.68175,1.6819,1.68145,1.6816,79000000.0
2009-04-13 21:48:00,1.6816,1.6816,1.67965,1.6798,194600000.0
2009-04-13 21:49:00,1.68,1.68165,1.67995,1.68105,195200000.0
2009-04-13 21:50:00,1.68105,1.68105,1.68035,1.6808,252000000.0
2009-04-13 21:51:00,1.6808,1.6808,1.6805,1.68065,134000000.0
2009-04-13 21:52:00,1.68065,1.68165,1.68065,1.6815,204800000.0
2009-04-13 21:53:00,1.6815,1.68165,1.68115,1.68125,76800000.0
2009-04-13 21:54:00,1.68125,1.68125,1.68115,1.68115,108800000.0
2009-04-13 21:55:00,1.68115,1.6814,1.6809,1.68095,149600000.0
2009-04-13 21:56:00,1.6806,1.6813,1.6803,1.6806,249600000.0
2009-04-13 21:57:00,1.6806,1.6806,1.6791,1.67945,97600000.0
2009-04-13 21:58:00,1.67945,1.67945,1.67902,1.67945,168000000.0
2009-04-13 21:59:00,1.67945,1.67985,1.67935,1.67945,116800000.0
2009-04-13 22:00:00,1.6797,1.6797,1.6792,1.6795,95000000.0
2009-04-13 22:01:00,1.6795,1.67965,1.67905,1.67955,154400000.0
2009-04-13 22:02:00,1.67965,1.67975,1.6794,1.67975,112400000.0
2009-04-13 22:03:00,1.67975,1.68,1.67975,1.6798,31000000.0
2009-04-13 22:04:00,1.6798,1.6798,1.6794,1.67965,46400000.0
2009-04-13 22:05:00,1.67965,1.6799,1.67965,1.6797,80000000.0
2009-04-13 22:06:00,1.6797,1.67985,1.67945,1.67955,172600000.0
2009-04-13 22:07:00,1.67955,1.67955,1.67945,1.67955,140800000.0
2009-04-13 22:08:00,1.67955,1.6798,1.6795,1.67955,122200000.0
2009-04-13 22:09:00,1.67965,1.6801,1.6795,1.6797,170600000.0
2009-04-13 22:10:00,1.6797,1.6815,1.6797,1.6815,263200000.0
2009-04-13 22:11:00,1.68155,1.6816,1.68,1.68005,213400000.0
2009-04-13 22:12:00,1.68005,1.68055,1.6799,1.68055,183000000.0
2009-04-13 22:13:00,1.68045,1.68145,1.68025,1.68135,280800000.0
2009-04-13 22:14:00,1.68135,1.6814,1.68105,1.6811,28800000.0
2009-04-13 22:15:00,1.6811,1.6813,1.68085,1.6813,134400000.0
2009-04-13 22:16:00,1.6813,1.68215,1.6813,1.68145,94400000.0
2009-04-13 22:17:00,1.68145,1.6816,1.68145,1.68155,35200000.0
2009-04-13 22:18:00,1.6816,1.6818,1.6816,1.68165,48000000.0
2009-04-13 22:19:00,1.6815,1.6817,1.6815,1.6817,8000000.0
2009-04-13 22:20:00,1.6816,1.6817,1.6816,1.6817,14400000.0
2009-04-13 22:21:00,1.6816,1.6822,1.6816,1.68195,53800000.0
2009-04-13 22:22:00,1.68195,1.68205,1.68165,1.68165,66400000.0
2009-04-13 22:23:00,1.6818,1.68195,1.6813,1.6817,162400000.0
2009-04-13 22:24:00,1.68065,1.68085,1.68065,1.6807,49200000.0
2009-04-13 22:25:00,1.6807,1.681,1.6807,1.6809,40400000.0
2009-04-13 22:26:00,1.6809,1.6814,1.6809,1.68125,47400000.0
2009-04-13 22:27:00,1.6813,1.6813,1.68105,1.6811,16000000.0
2009-04-13 22:28:00,1.68115,1.6831,1.68115,1.6831,175400000.0
2009-04-13 22:29:00,1.68315,1.68345,1.6818,1.68275,154200000.0
2009-04-13 22:30:00,1.68275,1.6831,1.6823,1.6824,83800000.0
2009-04-13 22:31:00,1.6824,1.6827,1.68235,1.6824,181400000.0
2009-04-13 22:32:00,1.6825,1.68275,1.6825,1.68275,16000000.0
2009-04-13 22:33:00,1.6825,1.6827,1.6825,1.6827,32000000.0
2009-04-13 22:34:00,1.6827,1.6829,1.6826,1.6826,88600000.0
2009-04-13 22:35:00,1.6826,1.6826,1.6824,1.6825,16000000.0
2009-04-13 22:36:00,1.68245,1.68245,1.68245,1.68245,25600000.0
2009-04-13 22:37:00,1.6826,1.6831,1.6826,1.6831,45800000.0
2009-04-13 22:38:00,1.6833,1.68385,1.6829,1.6835,70400000.0
2009-04-13 22:39:00,1.6835,1.68385,1.6835,1.6837,22400000.0
2009-04-13 22:40:00,1.68375,1.68395,1.68265,1.6829,221400000.0
2009-04-13 22:41:00,1.6829,1.683,1.6828,1.68285,74200000.0
2009-04-13 22:42:00,1.6829,1.6829,1.6827,1.68285,28600000.0
2009-04-13 22:43:00,1.68285,1.68285,1.6825,1.6827,88000000.0
2009-04-13 22:44:00,1.6827,1.68305,1.6827,1.683,106800000.0
2009-04-13 22:45:00,1.6831,1.68335,1.6826,1.68285,175400000.0
2009-04-13 22:46:00,1.6828,1.6831,1.6826,1.6831,116600000.0
2009-04-13 22:47:00,1.6831,1.6831,1.6831,1.6831,12800000.0
2009-04-13 22:48:00,1.6831,1.6831,1.68245,1.68295,50400000.0
2009-04-13 22:49:00,1.68295,1.68295,1.6821,1.6825,82000000.0
2009-04-13 22:50:00,1.6825,1.6825,1.68215,1.6825,52800000.0
2009-04-13 22:51:00,1.6825,1.6825,1.6825,1.6825,20800000.0
2009-04-13 22:52:00,1.6825,1.6825,1.6815,1.682,99600000.0
2009-04-13 22:53:00,1.6821,1.68215,1.6818,1.68195,72600000.0
2009-04-13 22:54:00,1.6818,1.68275,1.6818,1.68245,40000000.0
2009-04-13 22:55:00,1.68255,1.68295,1.6825,1.68285,49200000.0
2009-04-13 22:56:00,1.6829,1.68295,1.68275,1.68295,9600000.0
2009-04-13 22:57:00,1.683,1.683,1.68275,1.68275,9600000.0
2009-04-13 22:58:00,1.68275,1.6829,1.6827,1.6827,53000000.0
2009-04-13 22:59:00,1.6827,1.68295,1.6826,1.6826,104200000.0
2009-04-13 23:00:00,1.68229,1.68259,1.68206,1.68237,27600000.0
2009-04-13 23:01:00,1.68315,1.68315,1.68315,1.68315,3000000.0
2009-04-13 23:02:00,1.68335,1.68355,1.683,1.6832,17000000.0
2009-04-13 23:03:00,1.68315,1.68325,1.6831,1.68325,8000000.0
2009-04-13 23:04:00,1.6833,1.6834,1.68275,1.68295,22400000.0
2009-04-13 23:05:00,1.68295,1.683,1.6824,1.68295,51200000.0
2009-04-13 23:06:00,1.6828,1.68295,1.6827,1.6827,22400000.0
2009-04-13 23:07:00,1.6827,1.6827,1.68255,1.68255,40000000.0
2009-04-13 23:08:00,1.68255,1.68255,1.68255,1.68255,11200000.0
2009-04-13 23:09:00,1.68255,1.68265,1.68255,1.68265,32000000.0
2009-04-13 23:10:00,1.68265,1.68265,1.6825,1.6825,30400000.0
2009-04-13 23:11:00,1.6825,1.6825,1.6825,1.6825,46400000.0
2009-04-13 23:12:00,1.6825,1.68255,1.68205,1.68205,53400000.0
2009-04-13 23:13:00,1.6821,1.6822,1.6816,1.6819,43200000.0
2009-04-13 23:14:00,1.6819,1.682,1.6819,1.68195,25600000.0
2009-04-13 23:15:00,1.68195,1.6821,1.68195,1.6821,44800000.0
2009-04-13 23:16:00,1.6821,1.68225,1.68195,1.68215,33600000.0
2009-04-13 23:17:00,1.68215,1.6824,1.68215,1.6822,27200000.0
2009-04-13 23:18:00,1.682,1.6823,1.6819,1.6823,27200000.0
2009-04-13 23:19:00,1.6823,1.6824,1.68215,1.68215,16000000.0
2009-04-13 23:20:00,1.68215,1.68215,1.68205,1.68205,6400000.0
2009-04-13 23:21:00,1.6821,1.68225,1.68205,1.68225,17600000.0
2009-04-13 23:22:00,1.68205,1.68225,1.68205,1.6822,22400000.0
2009-04-13 23:23:00,1.68225,1.68225,1.6822,1.6822,4800000.0
2009-04-13 23:24:00,1.6823,1.6823,1.6822,1.6822,11200000.0
2009-04-13 23:25:00,1.68185,1.68185,1.68185,1.68185,3000000.0
2009-04-13 23:26:00,1.68225,1.68225,1.68225,1.68225,9600000.0
2009-04-13 23:27:00,1.68225,1.6823,1.68225,1.68225,11200000.0
2009-04-13 23:28:00,1.68215,1.68215,1.68215,1.68215,4800000.0
2009-04-13 23:29:00,1.68215,1.68225,1.68195,1.68195,107800000.0
2009-04-13 23:30:00,1.68195,1.68205,1.68195,1.68195,40800000.0
2009-04-13 23:31:00,1.68195,1.682,1.68175,1.68175,73600000.0
2009-04-13 23:32:00,1.68175,1.68175,1.6816,1.68165,40000000.0
2009-04-13 23:33:00,1.68185,1.682,1.68165,1.6817,52800000.0
2009-04-13 23:34:00,1.68175,1.68205,1.68175,1.68175,25600000.0
2009-04-13 23:35:00,1.6819,1.68195,1.68165,1.68195,86400000.0
2009-04-13 23:36:00,1.6819,1.68195,1.68175,1.68185,81600000.0
2009-04-13 23:37:00,1.68205,1.68215,1.68205,1.68215,32000000.0
2009-04-13 23:38:00,1.68215,1.68215,1.6818,1.682,25600000.0
2009-04-13 23:39:00,1.682,1.682,1.6818,1.6818,41600000.0
2009-04-13 23:40:00,1.68145,1.68145,1.6814,1.68145,36000000.0
2009-04-13 23:41:00,1.68145,1.68145,1.68145,1.68145,21400000.0
2009-04-13 23:42:00,1.68145,1.68235,1.68145,1.68235,133200000.0
2009-04-13 23:43:00,1.68235,1.6829,1.68205,1.68225,139400000.0
2009-04-13 23:44:00,1.68225,1.6828,1.6821,1.68255,101400000.0
2009-04-13 23:45:00,1.68255,1.6826,1.68245,1.6826,42600000.0
2009-04-13 23:46:00,1.6827,1.6827,1.6827,1.6827,9600000.0
2009-04-13 23:47:00,1.6828,1.6828,1.6828,1.6828,9600000.0
2009-04-13 23:48:00,1.6828,1.683,1.68265,1.68265,65400000.0
2009-04-13 23:49:00,1.6827,1.6827,1.6827,1.6827,9200000.0
2009-04-13 23:50:00,1.6828,1.6829,1.68275,1.6829,34200000.0
2009-04-13 23:51:00,1.6828,1.6831,1.6827,1.683,50000000.0
2009-04-13 23:52:00,1.68245,1.6828,1.6823,1.6823,13600000.0
2009-04-13 23:53:00,1.68245,1.68285,1.68245,1.68285,16800000.0
2009-04-13 23:54:00,1.6823,1.68255,1.6823,1.68255,14400000.0
2009-04-13 23:55:00,1.6825,1.68265,1.68225,1.6824,64800000.0
2009-04-13 23:56:00,1.68245,1.683,1.6821,1.68215,78600000.0
2009-04-13 23:57:00,1.68195,1.68225,1.68175,1.68175,47600000.0
2009-04-13 23:58:00,1.68175,1.68205,1.68175,1.68195,145200000.0
2009-04-13 23:59:00,1.68205,1.68205,1.6819,1.6819,14200000.0
2009-04-14 00:00:00,1.68195,1.6821,1.6819,1.68195,24200000.0
2009-04-14 00:01:00,1.682,1.68225,1.682,1.68225,29000000.0
2009-04-14 00:02:00,1.68225,1.6824,1.68225,1.6824,20800000.0
2009-04-14 00:03:00,1.6824,1.6824,1.6824,1.6824,6600000.0
2009-04-14 00:04:00,1.6824,1.6824,1.68235,1.6824,26000000.0
2009-04-14 00:05:00,1.68235,1.68245,1.6822,1.6823,83000000.0
2009-04-14 00:06:00,1.68235,1.6824,1.68205,1.6822,81800000.0
2009-04-14 00:07:00,1.6822,1.6822,1.6822,1.6822,2200000.0
2009-04-14 00:08:00,1.68215,1.68215,1.68215,1.68215,10800000.0
2009-04-14 00:09:00,1.6822,1.68235,1.68215,1.68215,51200000.0
2009-04-14 00:10:00,1.68215,1.6824,1.68215,1.6823,48200000.0
2009-04-14 00:11:00,1.6823,1.68245,1.68225,1.68225,21600000.0
2009-04-14 00:12:00,1.68225,1.68225,1.68225,1.68225,3200000.0
2009-04-14 00:13:00,1.68225,1.68225,1.68215,1.68215,15000000.0
2009-04-14 00:14:00,1.68215,1.68225,1.68215,1.68225,7600000.0
2009-04-14 00:15:00,1.68215,1.68215,1.68155,1.68215,94000000.0
2009-04-14 00:16:00,1.68215,1.68235,1.6811,1.68135,195800000.0
2009-04-14 00:17:00,1.6815,1.68185,1.6813,1.6815,122000000.0
2009-04-14 00:18:00,1.6816,1.6817,1.6816,1.6816,84200000.0
2009-04-14 00:19:00,1.6816,1.6816,1.68155,1.6816,15000000.0
2009-04-14 00:20:00,1.6816,1.6817,1.68155,1.68155,44800000.0
2009-04-14 00:21:00,1.68155,1.6817,1.68155,1.6817,33800000.0
2009-04-14 00:22:00,1.68185,1.68185,1.6818,1.6818,7600000.0
2009-04-14 00:23:00,1.6819,1.6819,1.6818,1.68185,12000000.0
2009-04-14 00:24:00,1.68185,1.68185,1.6818,1.68185,13200000.0
2009-04-14 00:25:00,1.6818,1.6818,1.6818,1.6818,2200000.0
2009-04-14 00:26:00,1.6817,1.6817,1.6817,1.6817,36400000.0
2009-04-14 00:27:00,1.6817,1.6817,1.6817,1.6817,19200000.0
2009-04-14 00:28:00,1.6817,1.6817,1.6817,1.6817,9600000.0
2009-04-14 00:29:00,1.6817,1.6817,1.68165,1.68165,12800000.0
2009-04-14 00:30:00,1.6816,1.6817,1.6816,1.6816,12800000.0
2009-04-14 00:31:00,1.6816,1.6816,1.68145,1.68145,37400000.0
2009-04-14 00:32:00,1.68145,1.68145,1.6811,1.68125,67400000.0
2009-04-14 00:33:00,1.68115,1.6812,1.68105,1.68115,105200000.0
2009-04-14 00:34:00,1.6811,1.68125,1.6811,1.6811,70400000.0
2009-04-14 00:35:00,1.6812,1.68135,1.6811,1.68135,35000000.0
2009-04-14 00:36:00,1.68135,1.68155,1.6813,1.68145,105200000.0
2009-04-14 00:37:00,1.68145,1.6815,1.68135,1.68135,20000000.0
2009-04-14 00:38:00,1.68145,1.6816,1.68135,1.6816,41000000.0
2009-04-14 00:39:00,1.68155,1.68185,1.68155,1.6817,92800000.0
2009-04-14 00:40:00,1.68175,1.6818,1.68135,1.6815,110600000.0
2009-04-14 00:41:00,1.6814,1.6814,1.68075,1.68075,72400000.0
2009-04-14 00:42:00,1.68075,1.68095,1.6807,1.68085,44000000.0
2009-04-14 00:43:00,1.68085,1.681,1.68085,1.68095,15400000.0
2009-04-14 00:44:00,1.6809,1.68095,1.68085,1.68085,13200000.0
2009-04-14 00:45:00,1.68085,1.68095,1.68085,1.68085,19800000.0
2009-04-14 00:46:00,1.68022,1.68064,1.67997,1.68037,128400000.0
2009-04-14 00:47:00,1.6809,1.6809,1.68085,1.68085,19600000.0
2009-04-14 00:48:00,1.6809,1.6811,1.68085,1.681,40600000.0
2009-04-14 00:49:00,1.6809,1.6809,1.68085,1.6809,19800000.0
2009-04-14 00:50:00,1.6809,1.681,1.6809,1.68095,19800000.0
2009-04-14 00:51:00,1.68095,1.68105,1.68095,1.68105,19800000.0
2009-04-14 00:52:00,1.68105,1.6811,1.681,1.681,17600000.0
2009-04-14 00:53:00,1.681,1.681,1.68085,1.68085,42600000.0
2009-04-14 00:54:00,1.68085,1.68095,1.6808,1.6809,23800000.0
2009-04-14 00:55:00,1.68085,1.68095,1.6808,1.68095,11200000.0
2009-04-14 00:56:00,1.6812,1.6812,1.68085,1.68115,6000000.0
2009-04-14 00:57:00,1.6813,1.6816,1.6812,1.6816,52600000.0
2009-04-14 00:58:00,1.6816,1.6816,1.68115,1.68145,97600000.0
2009-04-14 00:59:00,1.68145,1.6818,1.6814,1.6817,62200000.0
2009-04-14 01:00:00,1.68145,1.68165,1.68125,1.68165,68800000.0
2009-04-14 01:01:00,1.6816,1.6822,1.6816,1.68215,59800000.0
2009-04-14 01:02:00,1.68225,1.68225,1.68215,1.6822,28800000.0
2009-04-14 01:03:00,1.68225,1.6827,1.6816,1.6819,147400000.0
2009-04-14 01:04:00,1.68185,1.68215,1.6818,1.682,53800000.0
2009-04-14 01:05:00,1.682,1.68215,1.6814,1.68205,113800000.0
2009-04-14 01:06:00,1.68205,1.68245,1.6819,1.6819,90800000.0
2009-04-14 01:07:00,1.682,1.682,1.68155,1.68165,36000000.0
2009-04-14 01:08:00,1.6816,1.6819,1.6816,1.6818,81800000.0
2009-04-14 01:09:00,1.68165,1.68195,1.68165,1.68195,67200000.0
2009-04-14 01:10:00,1.68185,1.6819,1.68175,1.68175,34600000.0
2009-04-14 01:11:00,1.68185,1.6824,1.68155,1.6824,193600000.0
2009-04-14 01:12:00,1.6824,1.68245,1.6821,1.6822,48000000.0
2009-04-14 01:13:00,1.6823,1.6826,1.68205,1.68205,124400000.0
2009-04-14 01:14:00,1.68215,1.68215,1.6821,1.6821,18200000.0
2009-04-14 01:15:00,1.6821,1.6823,1.68205,1.6821,26600000.0
2009-04-14 01:16:00,1.68205,1.6824,1.682,1.68205,49800000.0
2009-04-14 01:17:00,1.682,1.68215,1.682,1.68205,22000000.0
2009-04-14 01:18:00,1.6821,1.6821,1.6819,1.6819,44400000.0
2009-04-14 01:19:00,1.68195,1.68195,1.6813,1.6813,89600000.0
2009-04-14 01:20:00,1.6814,1.68205,1.6814,1.6817,182600000.0
2009-04-14 01:21:00,1.68175,1.68235,1.68145,1.68235,194000000.0
2009-04-14 01:22:00,1.68235,1.6824,1.68175,1.68205,172200000.0
2009-04-14 01:23:00,1.6822,1.6823,1.6822,1.6823,73600000.0
2009-04-14 01:24:00,1.6823,1.6823,1.6822,1.6823,41600000.0
2009-04-14 01:25:00,1.6823,1.68245,1.68205,1.68225,70800000.0
2009-04-14 01:26:00,1.68225,1.6824,1.682,1.6821,130400000.0
2009-04-14 01:27:00,1.68215,1.68215,1.6818,1.682,160800000.0
2009-04-14 01:28:00,1.682,1.6821,1.6818,1.6818,93600000.0
2009-04-14 01:29:00,1.68185,1.68195,1.6818,1.68195,32000000.0
2009-04-14 01:30:00,1.6816,1.68205,1.68125,1.68175,115000000.0
2009-04-14 01:31:00,1.6817,1.68185,1.6817,1.6817,69600000.0
2009-04-14 01:32:00,1.6817,1.682,1.6817,1.68185,127400000.0
2009-04-14 01:33:00,1.68185,1.68205,1.6815,1.68155,76800000.0
2009-04-14 01:34:00,1.68155,1.68235,1.68155,1.68235,85000000.0
2009-04-14 01:35:00,1.68235,1.6825,1.68185,1.68185,122000000.0
2009-04-14 01:36:00,1.68195,1.6826,1.6819,1.6825,115400000.0
2009-04-14 01:37:00,1.6825,1.68295,1.6825,1.68265,95800000.0
2009-04-14 01:38:00,1.68265,1.6829,1.68265,1.6828,74800000.0
2009-04-14 01:39:00,1.68285,1.683,1.68285,1.6829,38400000.0
2009-04-14 01:40:00,1.68295,1.68295,1.68275,1.68275,18000000.0
2009-04-14 01:41:00,1.6828,1.68305,1.6828,1.6829,17600000.0
2009-04-14 01:42:00,1.6828,1.68285,1.68275,1.68275,9800000.0
2009-04-14 01:43:00,1.68275,1.6831,1.68275,1.68295,70400000.0
2009-04-14 01:44:00,1.68315,1.68315,1.68195,1.68215,194800000.0
2009-04-14 01:45:00,1.68225,1.68385,1.68215,1.68375,164800000.0
2009-04-14 01:46:00,1.68365,1.68365,1.6831,1.6834,143000000.0
2009-04-14 01:47:00,1.68325,1.68365,1.68295,1.6832,157600000.0
2009-04-14 01:48:00,1.68315,1.6834,1.68295,1.6834,72000000.0
2009-04-14 01:49:00,1.6835,1.68365,1.68325,1.68325,78400000.0
2009-04-14 01:50:00,1.68335,1.68355,1.68305,1.68355,142200000.0
2009-04-14 01:51:00,1.6835,1.6838,1.6831,1.68315,152200000.0
2009-04-14 01:52:00,1.68315,1.6839,1.6831,1.6839,100600000.0
2009-04-14 01:53:00,1.6839,1.6839,1.6833,1.68335,86600000.0
2009-04-14 01:54:00,1.6834,1.6837,1.6834,1.68365,59000000.0
2009-04-14 01:55:00,1.6837,1.68405,1.6837,1.68405,67200000.0
2009-04-14 01:56:00,1.68405,1.68405,1.68405,1.68405,32000000.0
2009-04-14 01:57:00,1.6839,1.68405,1.68365,1.68405,85400000.0
2009-04-14 01:58:00,1.68405,1.68415,1.6834,1.68365,172600000.0
2009-04-14 01:59:00,1.68365,1.6838,1.6836,1.68365,51600000.0
2009-04-14 02:00:00,1.6836,1.68375,1.683,1.6835,122400000.0
2009-04-14 02:01:00,1.6835,1.68375,1.6828,1.68375,138200000.0
2009-04-14 02:02:00,1.6834,1.6834,1.68325,1.68335,88600000.0
2009-04-14 02:03:00,1.68335,1.6837,1.6833,1.68345,248600000.0
2009-04-14 02:04:00,1.68345,1.6842,1.68335,1.68375,153600000.0
2009-04-14 02:05:00,1.68375,1.68395,1.6833,1.68375,153400000.0
2009-04-14 02:06:00,1.68375,1.6838,1.6832,1.6834,97800000.0
2009-04-14 02:07:00,1.6834,1.68425,1.68305,1.6836,150600000.0
2009-04-14 02:08:00,1.68385,1.68435,1.68335,1.68405,141400000.0
2009-04-14 02:09:00,1.68405,1.6847,1.68405,1.6845,154000000.0
2009-04-14 02:10:00,1.6845,1.68485,1.68435,1.6846,100000000.0
2009-04-14 02:11:00,1.68465,1.6851,1.6845,1.68485,107800000.0
2009-04-14 02:12:00,1.6848,1.68535,1.6847,1.68485,96400000.0
2009-04-14 02:13:00,1.68475,1.68615,1.68435,1.68615,204200000.0
2009-04-14 02:14:00,1.68595,1.68595,1.68505,1.6857,211000000.0
2009-04-14 02:15:00,1.6855,1.68685,1.6854,1.68645,176800000.0
2009-04-14 02:16:00,1.6863,1.68685,1.6863,1.68685,170400000.0
2009-04-14 02:17:00,1.68685,1.6869,1.6859,1.6862,179000000.0
2009-04-14 02:18:00,1.68625,1.68705,1.6862,1.68705,130200000.0
2009-04-14 02:19:00,1.68695,1.6876,1.68675,1.6873,153200000.0
2009-04-14 02:20:00,1.68725,1.6874,1.68645,1.68675,161600000.0
2009-04-14 02:21:00,1.6867,1.6868,1.6859,1.68605,127400000.0
2009-04-14 02:22:00,1.68605,1.68655,1.686,1.68645,115200000.0
2009-04-14 02:23:00,1.68645,1.6869,1.68645,1.6867,107200000.0
2009-04-14 02:24:00,1.6867,1.6873,1.68655,1.68705,91000000.0
2009-04-14 02:25:00,1.6871,1.68725,1.6868,1.6869,110000000.0
2009-04-14 02:26:00,1.6869,1.6873,1.68615,1.6866,147400000.0
2009-04-14 02:27:00,1.68675,1.68675,1.6862,1.68625,78800000.0
2009-04-14 02:28:00,1.6863,1.6865,1.68615,1.6865,40400000.0
2009-04-14 02:29:00,1.6861,1.68695,1.68585,1.68635,189800000.0
2009-04-14 02:30:00,1.68645,1.6866,1.68555,1.68615,138000000.0
2009-04-14 02:31:00,1.6861,1.68655,1.686,1.68615,82000000.0
2009-04-14 02:32:00,1.68625,1.68625,1.68545,1.6859,140200000.0
2009-04-14 02:33:00,1.6859,1.68635,1.68575,1.6863,132800000.0
2009-04-14 02:34:00,1.6863,1.6863,1.68525,1.68565,94000000.0
2009-04-14 02:35:00,1.68565,1.68595,1.68555,1.6857,83800000.0
2009-04-14 02:36:00,1.6856,1.6857,1.6855,1.6855,12000000.0
2009-04-14 02:37:00,1.6855,1.6856,1.68505,1.6855,182200000.0
2009-04-14 02:38:00,1.6856,1.6859,1.68555,1.6856,96800000.0
2009-04-14 02:39:00,1.68565,1.686,1.68545,1.68555,137800000.0
2009-04-14 02:40:00,1.6855,1.686,1.6854,1.6856,60200000.0
2009-04-14 02:41:00,1.6856,1.6857,1.68515,1.6854,117800000.0
2009-04-14 02:42:00,1.68555,1.68555,1.6848,1.6854,199200000.0
2009-04-14 02:43:00,1.6853,1.68545,1.68465,1.6853,237200000.0
2009-04-14 02:44:00,1.6853,1.68595,1.6849,1.685,228400000.0
2009-04-14 02:45:00,1.6851,1.6853,1.68475,1.68495,207600000.0
2009-04-14 02:46:00,1.68485,1.6856,1.68485,1.6855,174600000.0
2009-04-14 02:47:00,1.6855,1.6856,1.685,1.685,55400000.0
2009-04-14 02:48:00,1.6851,1.6854,1.68505,1.68505,74800000.0
2009-04-14 02:49:00,1.6851,1.6854,1.6851,1.6852,93600000.0
2009-04-14 02:50:00,1.68525,1.6853,1.68505,1.6851,47000000.0
2009-04-14 02:51:00,1.68505,1.68525,1.6847,1.68495,286400000.0
2009-04-14 02:52:00,1.68495,1.68505,1.6847,1.68505,112200000.0
2009-04-14 02:53:00,1.68505,1.6883,1.68505,1.6877,219000000.0
2009-04-14 02:54:00,1.6878,1.68935,1.6872,1.6876,352400000.0
2009-04-14 02:55:00,1.687,1.6878,1.6861,1.6877,332800000.0
2009-04-14 02:56:00,1.6879,1.68805,1.68725,1.68745,208800000.0
2009-04-14 02:57:00,1.68745,1.6883,1.68745,1.6881,197600000.0
2009-04-14 02:58:00,1.6881,1.68845,1.68775,1.6883,129800000.0
2009-04-14 02:59:00,1.6884,1.6884,1.6872,1.6876,201800000.0
2009-04-14 03:00:00,1.6874,1.6876,1.6871,1.68755,189400000.0
2009-04-14 03:01:00,1.68755,1.68775,1.68705,1.68745,132800000.0
2009-04-14 03:02:00,1.68745,1.6875,1.6868,1.68695,97200000.0
2009-04-14 03:03:00,1.68695,1.68695,1.68605,1.6861,126400000.0
2009-04-14 03:04:00,1.686,1.6861,1.6856,1.6856,106000000.0
2009-04-14 03:05:00,1.68555,1.68605,1.68555,1.68595,43600000.0
2009-04-14 03:06:00,1.68575,1.68675,1.6857,1.68675,72800000.0
2009-04-14 03:07:00,1.68675,1.6868,1.6865,1.6866,91400000.0
2009-04-14 03:08:00,1.6867,1.6871,1.68645,1.6871,204200000.0
2009-04-14 03:09:00,1.68725,1.68775,1.6872,1.68765,91200000.0
2009-04-14 03:10:00,1.68765,1.6878,1.68675,1.68675,192400000.0
2009-04-14 03:11:00,1.68715,1.6873,1.68655,1.687,32600000.0
2009-04-14 03:12:00,1.687,1.687,1.6866,1.6867,91000000.0
2009-04-14 03:13:00,1.6867,1.6875,1.6866,1.68675,129800000.0
2009-04-14 03:14:00,1.68675,1.68675,1.68665,1.68675,38200000.0
2009-04-14 03:15:00,1.6868,1.6868,1.68665,1.68675,67000000.0
2009-04-14 03:16:00,1.68665,1.6867,1.6864,1.68655,415200000.0
2009-04-14 03:17:00,1.6866,1.68695,1.6866,1.68695,12000000.0
2009-04-14 03:18:00,1.68685,1.68735,1.6865,1.68665,80600000.0
2009-04-14 03:19:00,1.68655,1.68705,1.6864,1.687,123000000.0
2009-04-14 03:20:00,1.68685,1.68685,1.68685,1.68685,41600000.0
2009-04-14 03:21:00,1.68685,1.6871,1.68635,1.6866,104600000.0
2009-04-14 03:22:00,1.6866,1.6867,1.6866,1.6866,53400000.0
2009-04-14 03:23:00,1.6866,1.68705,1.68645,1.68705,105800000.0
2009-04-14 03:24:00,1.68705,1.68705,1.6864,1.6864,96000000.0
2009-04-14 03:25:00,1.68635,1.6866,1.68595,1.6866,172200000.0
2009-04-14 03:26:00,1.6866,1.68665,1.6859,1.68595,167400000.0
2009-04-14 03:27:00,1.68595,1.6867,1.68565,1.6867,142000000.0
2009-04-14 03:28:00,1.68625,1.6866,1.6858,1.6866,170800000.0
2009-04-14 03:29:00,1.6866,1.6866,1.68615,1.68615,135600000.0
2009-04-14 03:30:00,1.68615,1.6871,1.68615,1.6871,113400000.0
2009-04-14 03:31:00,1.6866,1.68765,1.6866,1.6874,143600000.0
2009-04-14 03:32:00,1.687,1.687,1.68665,1.6867,88400000.0
2009-04-14 03:33:00,1.68665,1.68705,1.68645,1.6868,98600000.0
2009-04-14 03:34:00,1.6867,1.6869,1.6865,1.68685,80600000.0
2009-04-14 03:35:00,1.68675,1.68675,1.68595,1.6865,271600000.0
2009-04-14 03:36:00,1.6865,1.68685,1.6865,1.68685,57600000.0
2009-04-14 03:37:00,1.68685,1.6869,1.68675,1.6868,41600000.0
2009-04-14 03:38:00,1.6869,1.68705,1.6862,1.6865,141800000.0
2009-04-14 03:39:00,1.68665,1.68695,1.68665,1.68685,65200000.0
2009-04-14 03:40:00,1.6869,1.6871,1.6869,1.6871,33000000.0
2009-04-14 03:41:00,1.68715,1.68735,1.68685,1.68685,63000000.0
2009-04-14 03:42:00,1.6868,1.68685,1.68595,1.6866,144800000.0
2009-04-14 03:43:00,1.68655,1.68675,1.68655,1.68655,66200000.0
2009-04-14 03:44:00,1.68645,1.6868,1.6864,1.68665,88800000.0
2009-04-14 03:45:00,1.68665,1.68695,1.68645,1.68645,48200000.0
2009-04-14 03:46:00,1.6867,1.6872,1.6864,1.6872,57000000.0
2009-04-14 03:47:00,1.6873,1.6873,1.68655,1.68685,89200000.0
2009-04-14 03:48:00,1.6865,1.687,1.6862,1.6868,53400000.0
2009-04-14 03:49:00,1.68655,1.68695,1.6857,1.68575,115000000.0
2009-04-14 03:50:00,1.6859,1.6864,1.6859,1.68635,73000000.0
2009-04-14 03:51:00,1.68645,1.68645,1.6856,1.68625,87600000.0
2009-04-14 03:52:00,1.6861,1.68625,1.6857,1.68575,38400000.0
2009-04-14 03:53:00,1.6858,1.6862,1.68565,1.6861,109200000.0
2009-04-14 03:54:00,1.68605,1.68625,1.68525,1.68545,187400000.0
2009-04-14 03:55:00,1.6854,1.68555,1.68505,1.68535,62600000.0
2009-04-14 03:56:00,1.68535,1.6855,1.68525,1.6855,33800000.0
2009-04-14 03:57:00,1.6855,1.6855,1.6852,1.6854,139000000.0
2009-04-14 03:58:00,1.68535,1.68535,1.6848,1.6849,124000000.0
2009-04-14 03:59:00,1.68495,1.6852,1.6848,1.6852,47600000.0
2009-04-14 04:00:00,1.68525,1.6857,1.68525,1.6857,49800000.0
2009-04-14 04:01:00,1.6857,1.68595,1.6857,1.6859,136000000.0
2009-04-14 04:02:00,1.68595,1.68595,1.6855,1.68575,133800000.0
2009-04-14 04:03:00,1.6858,1.6859,1.68555,1.6859,72000000.0
2009-04-14 04:04:00,1.6859,1.6861,1.6853,1.6858,62600000.0
2009-04-14 04:05:00,1.68585,1.68635,1.68585,1.68585,53600000.0
2009-04-14 04:06:00,1.68605,1.6865,1.68595,1.686,77400000.0
2009-04-14 04:07:00,1.686,1.68615,1.68555,1.68605,62000000.0
2009-04-14 04:08:00,1.68595,1.68625,1.68525,1.68585,156200000.0
2009-04-14 04:09:00,1.686,1.686,1.68575,1.6858,23000000.0
2009-04-14 04:10:00,1.686,1.6866,1.6859,1.6865,67000000.0
2009-04-14 04:11:00,1.6864,1.6864,1.6864,1.6864,18200000.0
2009-04-14 04:12:00,1.6868,1.6868,1.6865,1.68655,53400000.0
2009-04-14 04:13:00,1.68655,1.6867,1.68645,1.68655,90200000.0
2009-04-14 04:14:00,1.6866,1.6866,1.68635,1.6864,75000000.0
2009-04-14 04:15:00,1.6864,1.68645,1.6864,1.6864,145000000.0
2009-04-14 04:16:00,1.6864,1.6865,1.68625,1.68625,106400000.0
2009-04-14 04:17:00,1.68625,1.68625,1.68445,1.6845,124800000.0
2009-04-14 04:18:00,1.68445,1.68525,1.68445,1.68495,171800000.0
2009-04-14 04:19:00,1.6847,1.6847,1.6846,1.68465,28600000.0
2009-04-14 04:20:00,1.68485,1.6851,1.68485,1.68495,43800000.0
2009-04-14 04:21:00,1.68495,1.6853,1.68495,1.6852,19200000.0
2009-04-14 04:22:00,1.685,1.6852,1.6849,1.6849,50000000.0
2009-04-14 04:23:00,1.6849,1.68495,1.6849,1.68495,25600000.0
2009-04-14 04:24:00,1.68495,1.68495,1.6849,1.6849,22400000.0
2009-04-14 04:25:00,1.6849,1.68505,1.68405,1.68435,124600000.0
2009-04-14 04:26:00,1.6843,1.6846,1.68425,1.6846,67400000.0
2009-04-14 04:27:00,1.68465,1.6851,1.68465,1.68495,79400000.0
2009-04-14 04:28:00,1.685,1.68545,1.685,1.685,81800000.0
2009-04-14 04:29:00,1.685,1.685,1.6843,1.6847,153200000.0
2009-04-14 04:30:00,1.6847,1.6851,1.6847,1.685,64200000.0
2009-04-14 04:31:00,1.6851,1.6854,1.685,1.6853,49600000.0
2009-04-14 04:32:00,1.6853,1.6854,1.68505,1.6852,100600000.0
2009-04-14 04:33:00,1.6852,1.6852,1.685,1.68515,65200000.0
2009-04-14 04:34:00,1.685,1.685,1.6846,1.6847,108800000.0
2009-04-14 04:35:00,1.6847,1.6849,1.6846,1.68485,81000000.0
2009-04-14 04:36:00,1.6849,1.68505,1.6838,1.6842,67000000.0
2009-04-14 04:37:00,1.6842,1.6842,1.6841,1.6841,24200000.0
2009-04-14 04:38:00,1.6841,1.68465,1.68385,1.68415,136800000.0
2009-04-14 04:39:00,1.6841,1.68425,1.68385,1.68385,56600000.0
2009-04-14 04:40:00,1.68395,1.68415,1.68355,1.68375,121400000.0
2009-04-14 04:41:00,1.68375,1.68385,1.68345,1.68355,131200000.0
2009-04-14 04:42:00,1.68355,1.68375,1.68345,1.68355,163800000.0
2009-04-14 04:43:00,1.68355,1.6843,1.6833,1.6842,100200000.0
2009-04-14 04:44:00,1.6842,1.6843,1.68315,1.6843,95200000.0
2009-04-14 04:45:00,1.6841,1.68455,1.68335,1.6845,71400000.0
2009-04-14 04:46:00,1.68425,1.68425,1.68385,1.68385,92600000.0
2009-04-14 04:47:00,1.6838,1.68425,1.6837,1.68405,50400000.0
2009-04-14 04:48:00,1.6841,1.68445,1.68395,1.6844,94400000.0
2009-04-14 04:49:00,1.68435,1.68475,1.6843,1.68455,137600000.0
2009-04-14 04:50:00,1.68455,1.6851,1.68435,1.6846,149400000.0
2009-04-14 04:51:00,1.6848,1.6849,1.68415,1.68445,129000000.0
2009-04-14 04:52:00,1.68445,1.6845,1.68435,1.6845,34200000.0
2009-04-14 04:53:00,1.6847,1.68495,1.6847,1.6847,28000000.0
2009-04-14 04:54:00,1.6847,1.6847,1.68465,1.68465,3800000.0
2009-04-14 04:55:00,1.6847,1.6847,1.6846,1.6846,9600000.0
2009-04-14 04:56:00,1.68401,1.68409,1.68384,1.68406,33600000.0
2009-04-14 04:57:00,1.6846,1.68465,1.6846,1.68465,24400000.0
2009-04-14 04:58:00,1.68465,1.68465,1.6846,1.6846,6200000.0
2009-04-14 04:59:00,1.6846,1.68475,1.6846,1.68475,14400000.0
2009-04-14 05:00:00,1.6848,1.6849,1.68465,1.68485,22400000.0
2009-04-14 05:01:00,1.6848,1.68485,1.6845,1.68485,67200000.0
2009-04-14 05:02:00,1.68485,1.6851,1.68485,1.68495,17600000.0
2009-04-14 05:03:00,1.6849,1.68495,1.6849,1.68495,12800000.0
2009-04-14 05:04:00,1.68495,1.68495,1.6849,1.68495,25200000.0
2009-04-14 05:05:00,1.6848,1.685,1.6848,1.685,46600000.0
2009-04-14 05:06:00,1.6849,1.685,1.68485,1.6849,39800000.0
2009-04-14 05:07:00,1.6849,1.68495,1.6846,1.6846,55000000.0
2009-04-14 05:08:00,1.68455,1.6849,1.68455,1.68485,85200000.0
2009-04-14 05:09:00,1.68485,1.68485,1.6848,1.6848,8000000.0
2009-04-14 05:10:00,1.6848,1.6848,1.6848,1.6848,3800000.0
2009-04-14 05:11:00,1.68475,1.68495,1.68475,1.68495,29000000.0
2009-04-14 05:12:00,1.68485,1.68505,1.68465,1.68465,163600000.0
2009-04-14 05:13:00,1.6848,1.68515,1.68475,1.68505,79000000.0
2009-04-14 05:14:00,1.68525,1.6854,1.685,1.68535,181600000.0
2009-04-14 05:15:00,1.68535,1.6861,1.68525,1.68575,209000000.0
2009-04-14 05:16:00,1.6858,1.68605,1.6854,1.6856,159000000.0
2009-04-14 05:17:00,1.6856,1.68565,1.6855,1.6855,90600000.0
2009-04-14 05:18:00,1.6855,1.6858,1.68535,1.68535,97200000.0
2009-04-14 05:19:00,1.68535,1.68535,1.6851,1.6852,36400000.0
2009-04-14 05:20:00,1.6852,1.6854,1.6852,1.6854,20600000.0
2009-04-14 05:21:00,1.6855,1.68575,1.68535,1.68575,32000000.0
2009-04-14 05:22:00,1.68575,1.6858,1.6854,1.68565,49000000.0
2009-04-14 05:23:00,1.68565,1.68595,1.6856,1.6859,84800000.0
2009-04-14 05:24:00,1.6859,1.68595,1.68585,1.68585,25600000.0
2009-04-14 05:25:00,1.68595,1.68595,1.68565,1.68565,75000000.0
2009-04-14 05:26:00,1.6853,1.68535,1.68525,1.68533,81400000.0
2009-04-14 05:27:00,1.68519,1.68524,1.68493,1.68524,68600000.0
2009-04-14 05:28:00,1.68565,1.68585,1.68545,1.68545,74600000.0
2009-04-14 05:29:00,1.6851,1.68525,1.68445,1.68445,143000000.0
2009-04-14 05:30:00,1.68445,1.6849,1.6844,1.6849,70400000.0
2009-04-14 05:31:00,1.68505,1.68505,1.68505,1.68505,16000000.0
2009-04-14 05:32:00,1.68505,1.68505,1.6849,1.6849,19200000.0
2009-04-14 05:33:00,1.685,1.6852,1.6849,1.68505,60400000.0
2009-04-14 05:34:00,1.68515,1.68595,1.6851,1.68595,103600000.0
2009-04-14 05:35:00,1.686,1.686,1.6857,1.68575,50600000.0
2009-04-14 05:36:00,1.68585,1.68665,1.6857,1.68665,251000000.0
2009-04-14 05:37:00,1.68665,1.68665,1.68565,1.68615,177000000.0
2009-04-14 05:38:00,1.68625,1.68675,1.68615,1.68675,123000000.0
2009-04-14 05:39:00,1.6866,1.6868,1.68655,1.6866,138200000.0
2009-04-14 05:40:00,1.68655,1.6866,1.68645,1.68645,52800000.0
2009-04-14 05:41:00,1.68645,1.68655,1.6862,1.6864,53400000.0
2009-04-14 05:42:00,1.6864,1.6864,1.68595,1.68605,40000000.0
2009-04-14 05:43:00,1.68605,1.6862,1.6857,1.68605,96000000.0
2009-04-14 05:44:00,1.6861,1.6863,1.6861,1.6862,44200000.0
2009-04-14 05:45:00,1.68615,1.68625,1.6861,1.68625,16000000.0
2009-04-14 05:46:00,1.68625,1.6865,1.68625,1.68645,50600000.0
2009-04-14 05:47:00,1.68645,1.68675,1.68645,1.6866,77800000.0
2009-04-14 05:48:00,1.68655,1.6867,1.686,1.6861,83400000.0
2009-04-14 05:49:00,1.68605,1.68605,1.68585,1.68585,28800000.0
2009-04-14 05:50:00,1.68585,1.6859,1.6855,1.6855,85200000.0
2009-04-14 05:51:00,1.68555,1.68555,1.68555,1.68555,22400000.0
2009-04-14 05:52:00,1.68555,1.68595,1.6855,1.68575,113600000.0
2009-04-14 05:53:00,1.6858,1.68625,1.6858,1.6861,44800000.0
2009-04-14 05:54:00,1.6861,1.6861,1.6861,1.6861,22400000.0
2009-04-14 05:55:00,1.6861,1.6864,1.6861,1.6863,41600000.0
2009-04-14 05:56:00,1.68625,1.68625,1.6862,1.68625,9600000.0
2009-04-14 05:57:00,1.68625,1.68625,1.6862,1.6862,19200000.0
2009-04-14 05:58:00,1.6862,1.68625,1.6861,1.68625,41600000.0
2009-04-14 05:59:00,1.68625,1.68625,1.6861,1.6861,88400000.0
2009-04-14 06:00:00,1.6861,1.68625,1.6861,1.68615,22400000.0
2009-04-14 06:01:00,1.68615,1.68615,1.68615,1.68615,3200000.0
2009-04-14 06:02:00,1.68615,1.68615,1.68585,1.68585,33400000.0
2009-04-14 06:03:00,1.6858,1.6858,1.68575,1.6858,14200000.0
2009-04-14 06:04:00,1.6858,1.6858,1.68575,1.68575,12800000.0
2009-04-14 06:05:00,1.68585,1.68585,1.6853,1.6853,22400000.0
2009-04-14 06:06:00,1.6853,1.6853,1.68515,1.6852,38400000.0
2009-04-14 06:07:00,1.68525,1.68575,1.68525,1.68555,33600000.0
2009-04-14 06:08:00,1.6855,1.6855,1.6855,1.6855,3200000.0
2009-04-14 06:09:00,1.6854,1.68555,1.6854,1.68555,19200000.0
2009-04-14 06:10:00,1.68555,1.68555,1.68535,1.68535,19000000.0
2009-04-14 06:11:00,1.68535,1.68565,1.6852,1.6852,82400000.0
2009-04-14 06:12:00,1.6853,1.68545,1.685,1.6852,78800000.0
2009-04-14 06:13:00,1.6852,1.68545,1.6851,1.68545,63800000.0
2009-04-14 06:14:00,1.6856,1.6856,1.6852,1.68545,58800000.0
2009-04-14 06:15:00,1.6856,1.68585,1.6855,1.68585,48000000.0
2009-04-14 06:16:00,1.68595,1.686,1.6859,1.6859,32000000.0
2009-04-14 06:17:00,1.68595,1.6865,1.68595,1.6865,35200000.0
2009-04-14 06:18:00,1.6866,1.6871,1.6866,1.68705,77200000.0
2009-04-14 06:19:00,1.68705,1.6871,1.687,1.6871,54200000.0
2009-04-14 06:20:00,1.6869,1.6871,1.68645,1.6871,102400000.0
2009-04-14 06:21:00,1.68715,1.6872,1.6869,1.687,148600000.0
2009-04-14 06:22:00,1.6871,1.6871,1.6869,1.68705,66600000.0
2009-04-14 06:23:00,1.687,1.68715,1.6868,1.6869,108000000.0
2009-04-14 06:24:00,1.68685,1.6871,1.68685,1.68705,62200000.0
2009-04-14 06:25:00,1.68685,1.6871,1.68685,1.6871,50600000.0
2009-04-14 06:26:00,1.687,1.68705,1.687,1.68705,4400000.0
2009-04-14 06:27:00,1.687,1.687,1.687,1.687,38600000.0
2009-04-14 06:28:00,1.687,1.6871,1.687,1.6871,28200000.0
2009-04-14 06:29:00,1.6871,1.68745,1.687,1.68745,151600000.0
2009-04-14 06:30:00,1.6875,1.68785,1.6874,1.6878,44000000.0
2009-04-14 06:31:00,1.68785,1.68805,1.6875,1.6877,69800000.0
2009-04-14 06:32:00,1.6878,1.6878,1.68765,1.6877,48600000.0
2009-04-14 06:33:00,1.6875,1.68775,1.6874,1.6877,87800000.0
2009-04-14 06:34:00,1.6877,1.68775,1.68765,1.68775,31600000.0
2009-04-14 06:35:00,1.68775,1.6879,1.68755,1.6879,71600000.0
2009-04-14 06:36:00,1.68815,1.6889,1.68815,1.6888,131800000.0
2009-04-14 06:37:00,1.68875,1.6888,1.6887,1.6888,13600000.0
2009-04-14 06:38:00,1.6888,1.6889,1.6887,1.6888,22600000.0
2009-04-14 06:39:00,1.68875,1.6891,1.68875,1.6891,63800000.0
2009-04-14 06:40:00,1.689,1.68905,1.68865,1.68895,65600000.0
2009-04-14 06:41:00,1.6889,1.689,1.68885,1.68895,13000000.0
2009-04-14 06:42:00,1.68895,1.689,1.68895,1.689,18600000.0
2009-04-14 06:43:00,1.68885,1.6889,1.68885,1.6889,8800000.0
2009-04-14 06:44:00,1.68885,1.68885,1.6885,1.68855,13200000.0
2009-04-14 06:45:00,1.68865,1.68875,1.68825,1.68835,52200000.0
2009-04-14 06:46:00,1.6884,1.68845,1.6882,1.68825,22800000.0
2009-04-14 06:47:00,1.6884,1.68845,1.68825,1.68835,45400000.0
2009-04-14 06:48:00,1.6884,1.6886,1.6884,1.68855,19800000.0
2009-04-14 06:49:00,1.68835,1.6884,1.68795,1.68815,92200000.0
2009-04-14 06:50:00,1.68815,1.6887,1.68815,1.6887,59600000.0
2009-04-14 06:51:00,1.6887,1.6889,1.6887,1.6889,45000000.0
2009-04-14 06:52:00,1.6889,1.68895,1.68845,1.6888,32000000.0
2009-04-14 06:53:00,1.6888,1.68905,1.68875,1.68905,59400000.0
2009-04-14 06:54:00,1.689,1.6891,1.6883,1.6885,71400000.0
2009-04-14 06:55:00,1.6885,1.6885,1.6882,1.68825,21000000.0
2009-04-14 06:56:00,1.6884,1.6885,1.68825,1.68825,25200000.0
2009-04-14 06:57:00,1.6882,1.68855,1.68815,1.68855,88800000.0
2009-04-14 06:58:00,1.68855,1.68865,1.6884,1.68865,36000000.0
2009-04-14 06:59:00,1.6887,1.6889,1.68805,1.6883,45000000.0
2009-04-14 07:00:00,1.6882,1.6883,1.6881,1.68825,40000000.0
2009-04-14 07:01:00,1.68825,1.6899,1.68825,1.6893,209200000.0
2009-04-14 07:02:00,1.6893,1.68975,1.68875,1.68945,228800000.0
2009-04-14 07:03:00,1.68945,1.6895,1.68865,1.68865,121200000.0
2009-04-14 07:04:00,1.68865,1.68885,1.6882,1.68885,162000000.0
2009-04-14 07:05:00,1.68875,1.6889,1.68865,1.68875,87200000.0
2009-04-14 07:06:00,1.68875,1.68935,1.68875,1.68915,146600000.0
2009-04-14 07:07:00,1.68925,1.6893,1.6891,1.6891,57800000.0
2009-04-14 07:08:00,1.6891,1.68935,1.68875,1.6893,152400000.0
2009-04-14 07:09:00,1.68925,1.6894,1.689,1.68935,83000000.0
2009-04-14 07:10:00,1.68925,1.6895,1.68895,1.6895,67800000.0
2009-04-14 07:11:00,1.6895,1.68955,1.68925,1.68925,38600000.0
2009-04-14 07:12:00,1.68925,1.6895,1.6889,1.68895,89000000.0
2009-04-14 07:13:00,1.68895,1.6898,1.68895,1.6898,182600000.0
2009-04-14 07:14:00,1.6895,1.68955,1.68855,1.6893,172000000.0
2009-04-14 07:15:00,1.6893,1.68935,1.68925,1.6893,123000000.0
2009-04-14 07:16:00,1.68925,1.6893,1.68875,1.6889,74000000.0
2009-04-14 07:17:00,1.68885,1.68885,1.68755,1.6878,187600000.0
2009-04-14 07:18:00,1.6878,1.688,1.6873,1.68765,205800000.0
2009-04-14 07:19:00,1.68765,1.6884,1.68765,1.6884,113600000.0
2009-04-14 07:20:00,1.6884,1.68875,1.6883,1.6886,125400000.0
2009-04-14 07:21:00,1.6887,1.68905,1.6877,1.6881,83600000.0
2009-04-14 07:22:00,1.68815,1.68815,1.6869,1.68715,122000000.0
2009-04-14 07:23:00,1.68715,1.6872,1.6863,1.68655,89600000.0
2009-04-14 07:24:00,1.68665,1.68705,1.6866,1.68675,121400000.0
2009-04-14 07:25:00,1.68675,1.68795,1.68665,1.68795,175800000.0
2009-04-14 07:26:00,1.68795,1.68795,1.6876,1.6879,65200000.0
2009-04-14 07:27:00,1.68785,1.68785,1.6874,1.6874,42600000.0
2009-04-14 07:28:00,1.68755,1.6876,1.68635,1.68685,126800000.0
2009-04-14 07:29:00,1.68685,1.68725,1.68645,1.68705,82200000.0
2009-04-14 07:30:00,1.68715,1.6876,1.6871,1.68715,119600000.0
2009-04-14 07:31:00,1.68715,1.6872,1.6869,1.68705,73800000.0
2009-04-14 07:32:00,1.687,1.68705,1.68645,1.68675,79200000.0
2009-04-14 07:33:00,1.68695,1.68695,1.68645,1.68665,80600000.0
2009-04-14 07:34:00,1.68665,1.68665,1.6863,1.6863,44000000.0
2009-04-14 07:35:00,1.6863,1.6863,1.68395,1.68415,164800000.0
2009-04-14 07:36:00,1.68415,1.6856,1.684,1.6856,225200000.0
2009-04-14 07:37:00,1.6858,1.686,1.6853,1.68565,64600000.0
2009-04-14 07:38:00,1.6857,1.68625,1.68555,1.6858,161400000.0
2009-04-14 07:39:00,1.68595,1.68645,1.68575,1.6863,106000000.0
2009-04-14 07:40:00,1.6863,1.6864,1.6861,1.68615,48400000.0
2009-04-14 07:41:00,1.68625,1.6872,1.68625,1.68715,65400000.0
2009-04-14 07:42:00,1.68715,1.6872,1.68705,1.6871,38400000.0
2009-04-14 07:43:00,1.6872,1.68765,1.6872,1.6875,67400000.0
2009-04-14 07:44:00,1.6875,1.6884,1.6875,1.6884,95400000.0
2009-04-14 07:45:00,1.6884,1.68855,1.6884,1.68845,54400000.0
2009-04-14 07:46:00,1.68845,1.6886,1.68845,1.6886,22200000.0
2009-04-14 07:47:00,1.6886,1.6886,1.68855,1.68855,35200000.0
2009-04-14 07:48:00,1.68855,1.6886,1.6878,1.68825,109600000.0
2009-04-14 07:49:00,1.68825,1.68825,1.6877,1.688,96200000.0
2009-04-14 07:50:00,1.68805,1.68855,1.6879,1.68815,222400000.0
2009-04-14 07:51:00,1.6882,1.6883,1.68755,1.6876,89200000.0
2009-04-14 07:52:00,1.6878,1.68785,1.6875,1.6875,78400000.0
2009-04-14 07:53:00,1.68745,1.68795,1.68745,1.68785,109000000.0
2009-04-14 07:54:00,1.68785,1.688,1.68775,1.68785,146000000.0
2009-04-14 07:55:00,1.68795,1.688,1.6877,1.68795,116200000.0
2009-04-14 07:56:00,1.688,1.68825,1.688,1.6881,96600000.0
2009-04-14 07:57:00,1.68805,1.68805,1.6876,1.68765,70400000.0
2009-04-14 07:58:00,1.6877,1.68915,1.6877,1.68905,289000000.0
2009-04-14 07:59:00,1.68905,1.6896,1.6888,1.68905,181600000.0
2009-04-14 08:00:00,1.68915,1.68915,1.68805,1.68825,140200000.0
2009-04-14 08:01:00,1.68825,1.6885,1.68825,1.68825,76400000.0
2009-04-14 08:02:00,1.68825,1.68835,1.6881,1.68815,77000000.0
2009-04-14 08:03:00,1.68815,1.6885,1.68805,1.68845,89600000.0
2009-04-14 08:04:00,1.68835,1.6893,1.68835,1.6893,82000000.0
2009-04-14 08:05:00,1.6893,1.6897,1.6893,1.6895,103600000.0
2009-04-14 08:06:00,1.6895,1.6898,1.6895,1.6895,115000000.0
2009-04-14 08:07:00,1.6895,1.68975,1.6894,1.6895,136800000.0
2009-04-14 08:08:00,1.6895,1.68955,1.6892,1.68935,67600000.0
2009-04-14 08:09:00,1.68955,1.68955,1.6882,1.68875,132000000.0
2009-04-14 08:10:00,1.68875,1.68955,1.6885,1.6885,224800000.0
2009-04-14 08:11:00,1.6887,1.68885,1.68845,1.6886,112200000.0
2009-04-14 08:12:00,1.68875,1.689,1.6883,1.68845,221800000.0
2009-04-14 08:13:00,1.6885,1.68935,1.6884,1.68935,185600000.0
2009-04-14 08:14:00,1.6893,1.6896,1.68895,1.68905,185600000.0
2009-04-14 08:15:00,1.6891,1.68915,1.6888,1.68885,93400000.0
2009-04-14 08:16:00,1.68885,1.6894,1.68835,1.68905,267800000.0
2009-04-14 08:17:00,1.6891,1.6891,1.6884,1.6884,238200000.0
2009-04-14 08:18:00,1.6884,1.68885,1.68815,1.6885,243800000.0
2009-04-14 08:19:00,1.6885,1.6888,1.68835,1.68865,201600000.0
2009-04-14 08:20:00,1.68865,1.68885,1.6881,1.6885,342800000.0
2009-04-14 08:21:00,1.6885,1.6887,1.6882,1.68825,250400000.0
2009-04-14 08:22:00,1.68835,1.68875,1.6882,1.68875,175400000.0
2009-04-14 08:23:00,1.68865,1.69005,1.68855,1.69005,156800000.0
2009-04-14 08:24:00,1.69005,1.69055,1.6896,1.6898,308200000.0
2009-04-14 08:25:00,1.6898,1.69015,1.6892,1.68965,351600000.0
2009-04-14 08:26:00,1.6896,1.69065,1.6895,1.69,283600000.0
2009-04-14 08:27:00,1.6901,1.6904,1.68955,1.68955,230800000.0
2009-04-14 08:28:00,1.6895,1.69015,1.6895,1.68985,192800000.0
2009-04-14 08:29:00,1.68985,1.6902,1.68955,1.68975,93800000.0
2009-04-14 08:30:00,1.6899,1.69005,1.6896,1.69,194200000.0
2009-04-14 08:31:00,1.68995,1.69025,1.68925,1.68925,251200000.0
2009-04-14 08:32:00,1.68885,1.6895,1.68885,1.68915,181800000.0
2009-04-14 08:33:00,1.68915,1.68975,1.68865,1.6896,205600000.0
2009-04-14 08:34:00,1.6895,1.68985,1.68905,1.68985,212600000.0
2009-04-14 08:35:00,1.68985,1.68985,1.6892,1.6895,160000000.0
2009-04-14 08:36:00,1.6895,1.68975,1.68875,1.68885,254000000.0
2009-04-14 08:37:00,1.68895,1.689,1.68865,1.68885,118400000.0
2009-04-14 08:38:00,1.6888,1.689,1.6883,1.6884,139200000.0
2009-04-14 08:39:00,1.68835,1.68885,1.6881,1.68875,184800000.0
2009-04-14 08:40:00,1.68865,1.6888,1.68795,1.68845,199000000.0
2009-04-14 08:41:00,1.6885,1.6887,1.6877,1.6885,256000000.0
2009-04-14 08:42:00,1.6885,1.6888,1.6885,1.68855,137200000.0
2009-04-14 08:43:00,1.68855,1.68905,1.68815,1.68905,136800000.0
2009-04-14 08:44:00,1.6892,1.6892,1.6887,1.6888,279200000.0
2009-04-14 08:45:00,1.6885,1.68985,1.6884,1.68965,271400000.0
2009-04-14 08:46:00,1.68945,1.6896,1.68905,1.6893,310400000.0
2009-04-14 08:47:00,1.68935,1.68955,1.6887,1.68955,278200000.0
2009-04-14 08:48:00,1.68955,1.68995,1.6892,1.6895,320600000.0
2009-04-14 08:49:00,1.68945,1.6895,1.689,1.689,113200000.0
2009-04-14 08:50:00,1.689,1.6892,1.6889,1.68895,203000000.0
2009-04-14 08:51:00,1.6889,1.6897,1.68875,1.6891,299200000.0
2009-04-14 08:52:00,1.6891,1.6891,1.6877,1.68795,407400000.0
2009-04-14 08:53:00,1.68795,1.6882,1.6875,1.68795,404600000.0
2009-04-14 08:54:00,1.688,1.68865,1.68795,1.6885,323200000.0
2009-04-14 08:55:00,1.68865,1.6892,1.6886,1.6891,288400000.0
2009-04-14 08:56:00,1.6893,1.6893,1.68875,1.689,183200000.0
2009-04-14 08:57:00,1.689,1.68925,1.6889,1.68925,184600000.0
2009-04-14 08:58:00,1.68935,1.6895,1.6887,1.6889,257000000.0
2009-04-14 08:59:00,1.6889,1.6889,1.68795,1.68795,172400000.0
2009-04-14 09:00:00,1.68785,1.6883,1.68765,1.6878,273800000.0
2009-04-14 09:01:00,1.68785,1.6891,1.6878,1.689,296400000.0
2009-04-14 09:02:00,1.68905,1.69,1.68895,1.68985,340400000.0
2009-04-14 09:03:00,1.6898,1.68985,1.68905,1.6897,235600000.0
2009-04-14 09:04:00,1.68975,1.69035,1.6896,1.69005,257000000.0
2009-04-14 09:05:00,1.69005,1.69055,1.6898,1.69,355000000.0
2009-04-14 09:06:00,1.6899,1.69045,1.68965,1.6903,329600000.0
2009-04-14 09:07:00,1.69015,1.6903,1.6894,1.6899,352200000.0
2009-04-14 09:08:00,1.69015,1.69025,1.6896,1.6897,404600000.0
2009-04-14 09:09:00,1.68975,1.69015,1.68955,1.68995,376800000.0
2009-04-14 09:10:00,1.68995,1.69005,1.68965,1.68995,245200000.0
2009-04-14 09:11:00,1.68995,1.69015,1.68975,1.69005,270400000.0
2009-04-14 09:12:00,1.69,1.69045,1.6899,1.69045,235600000.0
2009-04-14 09:13:00,1.69035,1.69055,1.6902,1.6902,264800000.0
2009-04-14 09:14:00,1.6902,1.69105,1.6901,1.69105,356800000.0
2009-04-14 09:15:00,1.6909,1.6911,1.69065,1.691,408600000.0
2009-04-14 09:16:00,1.69125,1.69125,1.69035,1.6905,317000000.0
2009-04-14 09:17:00,1.69045,1.6905,1.68975,1.6898,362000000.0
2009-04-14 09:18:00,1.6898,1.6903,1.68975,1.69,305600000.0
2009-04-14 09:19:00,1.69,1.6919,1.6899,1.6919,442400000.0
2009-04-14 09:20:00,1.69185,1.6923,1.691,1.6912,339000000.0
2009-04-14 09:21:00,1.6911,1.69205,1.69105,1.69205,238200000.0
2009-04-14 09:22:00,1.69195,1.6939,1.69195,1.69375,400600000.0
2009-04-14 09:23:00,1.69375,1.694,1.6928,1.6931,374400000.0
2009-04-14 09:24:00,1.693,1.69325,1.6928,1.6932,282200000.0
2009-04-14 09:25:00,1.69315,1.6933,1.69285,1.69285,184200000.0
2009-04-14 09:26:00,1.69285,1.6931,1.6923,1.69255,266000000.0
2009-04-14 09:27:00,1.6926,1.6929,1.69225,1.69235,370200000.0
2009-04-14 09:28:00,1.69235,1.6929,1.6922,1.69285,268000000.0
2009-04-14 09:29:00,1.69275,1.69285,1.69215,1.6924,357800000.0
2009-04-14 09:30:00,1.69245,1.69245,1.69085,1.69085,297100000.0
2009-04-14 09:31:00,1.6908,1.6914,1.6907,1.6913,410400000.0
2009-04-14 09:32:00,1.69125,1.6913,1.69085,1.69105,346800000.0
2009-04-14 09:33:00,1.69125,1.6914,1.69085,1.69125,256200000.0
2009-04-14 09:34:00,1.69125,1.69225,1.6912,1.69125,485800000.0
2009-04-14 09:35:00,1.69125,1.69215,1.6911,1.69185,262200000.0
2009-04-14 09:36:00,1.69195,1.6924,1.69165,1.6922,480800000.0
2009-04-14 09:37:00,1.69225,1.6931,1.69225,1.6927,378200000.0
2009-04-14 09:38:00,1.69285,1.69325,1.69215,1.6928,305200000.0
2009-04-14 09:39:00,1.6929,1.6931,1.6925,1.6928,332800000.0
2009-04-14 09:40:00,1.693,1.6938,1.6928,1.69375,348600000.0
2009-04-14 09:41:00,1.6937,1.6957,1.69355,1.6952,376200000.0
2009-04-14 09:42:00,1.69505,1.6954,1.69415,1.6942,304000000.0
2009-04-14 09:43:00,1.6942,1.6943,1.69365,1.6938,219600000.0
2009-04-14 09:44:00,1.6938,1.69425,1.6938,1.69415,138200000.0
2009-04-14 09:45:00,1.6943,1.6943,1.69375,1.69395,397600000.0
2009-04-14 09:46:00,1.6942,1.69525,1.694,1.69445,356600000.0
2009-04-14 09:47:00,1.6945,1.69515,1.6942,1.69505,443400000.0
2009-04-14 09:48:00,1.69505,1.6956,1.69485,1.6953,381200000.0
2009-04-14 09:49:00,1.6953,1.69545,1.6943,1.6947,500000000.0
2009-04-14 09:50:00,1.6947,1.69555,1.6947,1.6951,427000000.0
2009-04-14 09:51:00,1.69505,1.6955,1.6946,1.6948,429600000.0
2009-04-14 09:52:00,1.6949,1.69515,1.69465,1.69475,226400000.0
2009-04-14 09:53:00,1.69485,1.69505,1.69445,1.69445,393200000.0
2009-04-14 09:54:00,1.69465,1.6951,1.69365,1.69385,345800000.0
2009-04-14 09:55:00,1.6938,1.6941,1.6936,1.694,389400000.0
2009-04-14 09:56:00,1.69405,1.69445,1.6936,1.6943,302800000.0
2009-04-14 09:57:00,1.6943,1.69695,1.6943,1.6968,378400000.0
2009-04-14 09:58:00,1.69685,1.69705,1.69515,1.69545,306000000.0
2009-04-14 09:59:00,1.69555,1.69645,1.6955,1.6964,224800000.0
2009-04-14 10:00:00,1.6964,1.6964,1.6953,1.69585,327200000.0
2009-04-14 10:01:00,1.69575,1.69595,1.6955,1.6957,219600000.0
2009-04-14 10:02:00,1.6957,1.69635,1.6954,1.6956,308600000.0
2009-04-14 10:03:00,1.6956,1.6959,1.6956,1.69575,258800000.0
2009-04-14 10:04:00,1.69585,1.696,1.69525,1.69525,180800000.0
2009-04-14 10:05:00,1.69525,1.6953,1.6941,1.6941,303400000.0
2009-04-14 10:06:00,1.69405,1.69485,1.69395,1.6945,324800000.0
2009-04-14 10:07:00,1.6945,1.69515,1.69385,1.694,378799999.0
2009-04-14 10:08:00,1.694,1.69405,1.69375,1.6939,250200000.0
2009-04-14 10:09:00,1.6941,1.69425,1.6928,1.6938,346800000.0
2009-04-14 10:10:00,1.6941,1.6952,1.6941,1.6949,359200000.0
2009-04-14 10:11:00,1.6949,1.69575,1.6949,1.6956,249200000.0
2009-04-14 10:12:00,1.69565,1.6964,1.69555,1.69625,330800000.0
2009-04-14 10:13:00,1.6963,1.6972,1.6963,1.6968,405400000.0
2009-04-14 10:14:00,1.6968,1.6968,1.6957,1.69585,427600000.0
2009-04-14 10:15:00,1.69575,1.69625,1.69555,1.6961,308200000.0
2009-04-14 10:16:00,1.69615,1.6969,1.69605,1.69635,395400000.0
2009-04-14 10:17:00,1.69635,1.6968,1.69585,1.6962,317600000.0
2009-04-14 10:18:00,1.6962,1.69655,1.6959,1.69615,377000000.0
2009-04-14 10:19:00,1.69635,1.6965,1.6952,1.69595,392000000.0
2009-04-14 10:20:00,1.6959,1.696,1.6956,1.6958,173000000.0
2009-04-14 10:21:00,1.6959,1.6969,1.6959,1.69625,282200000.0
2009-04-14 10:22:00,1.69625,1.69665,1.69605,1.69635,354200000.0
2009-04-14 10:23:00,1.69635,1.69665,1.69595,1.696,243200000.0
2009-04-14 10:24:00,1.696,1.6963,1.6954,1.6957,388800000.0
2009-04-14 10:25:00,1.6957,1.69605,1.6949,1.6952,287000000.0
2009-04-14 10:26:00,1.69555,1.6958,1.6951,1.69525,329200000.0
2009-04-14 10:27:00,1.69525,1.69585,1.69525,1.69555,183600000.0
2009-04-14 10:28:00,1.69565,1.6957,1.69525,1.69545,193600000.0
2009-04-14 10:29:00,1.6955,1.6961,1.69545,1.6959,224600000.0
2009-04-14 10:30:00,1.6959,1.69715,1.69585,1.6971,376200000.0
2009-04-14 10:31:00,1.6971,1.6971,1.6964,1.6965,329400000.0
2009-04-14 10:32:00,1.6965,1.69685,1.6965,1.6967,165800000.0
2009-04-14 10:33:00,1.69665,1.69695,1.6966,1.69685,269000000.0
2009-04-14 10:34:00,1.6969,1.6975,1.6966,1.6973,267000000.0
2009-04-14 10:35:00,1.6975,1.6976,1.69645,1.69645,336600000.0
2009-04-14 10:36:00,1.69645,1.697,1.69635,1.69645,260400000.0
2009-04-14 10:37:00,1.6965,1.697,1.6964,1.69645,276600000.0
2009-04-14 10:38:00,1.6965,1.697,1.69635,1.697,316000000.0
2009-04-14 10:39:00,1.6969,1.6971,1.69645,1.6969,124600000.0
2009-04-14 10:40:00,1.69685,1.69715,1.69675,1.69685,301400000.0
2009-04-14 10:41:00,1.69695,1.69745,1.6969,1.69735,230800000.0
2009-04-14 10:42:00,1.6973,1.6981,1.6973,1.698,202600000.0
2009-04-14 10:43:00,1.69805,1.6986,1.69805,1.69855,193200000.0
2009-04-14 10:44:00,1.6987,1.69895,1.69835,1.69845,312200000.0
2009-04-14 10:45:00,1.699,1.6993,1.69855,1.6989,314400000.0
2009-04-14 10:46:00,1.699,1.69965,1.69855,1.6994,227200000.0
2009-04-14 10:47:00,1.6993,1.70025,1.6992,1.69965,336800000.0
2009-04-14 10:48:00,1.69965,1.6997,1.69915,1.69935,389800000.0
2009-04-14 10:49:00,1.69935,1.6994,1.6989,1.69895,159000000.0
2009-04-14 10:50:00,1.69895,1.6997,1.6989,1.6997,292400000.0
2009-04-14 10:51:00,1.6997,1.6999,1.69935,1.6997,133800000.0
2009-04-14 10:52:00,1.69935,1.6999,1.69935,1.69955,240800000.0
2009-04-14 10:53:00,1.69955,1.69955,1.699,1.699,225800000.0
2009-04-14 10:54:00,1.69915,1.69915,1.69815,1.69825,309200000.0
2009-04-14 10:55:00,1.6981,1.69855,1.6976,1.6983,322600000.0
2009-04-14 10:56:00,1.69825,1.6985,1.69765,1.69795,412200000.0
2009-04-14 10:57:00,1.6981,1.6991,1.6981,1.6987,323000000.0
2009-04-14 10:58:00,1.69845,1.6987,1.69815,1.69865,270400000.0
2009-04-14 10:59:00,1.69855,1.69875,1.6981,1.6983,163800000.0
2009-04-14 11:00:00,1.69825,1.69865,1.6982,1.69865,191800000.0
2009-04-14 11:01:00,1.6989,1.6991,1.6982,1.6991,329400000.0
2009-04-14 11:02:00,1.6991,1.6991,1.6988,1.69905,194200000.0
2009-04-14 11:03:00,1.69905,1.6992,1.69825,1.6984,285000000.0
2009-04-14 11:04:00,1.6984,1.69865,1.6977,1.698,386000000.0
2009-04-14 11:05:00,1.698,1.69815,1.69785,1.698,144000000.0
2009-04-14 11:06:00,1.6979,1.6981,1.69765,1.6981,174000000.0
2009-04-14 11:07:00,1.6981,1.6984,1.69795,1.69795,159000000.0
2009-04-14 11:08:00,1.69795,1.6986,1.69765,1.69835,266400000.0
2009-04-14 11:09:00,1.6983,1.6984,1.69785,1.6984,386400000.0
2009-04-14 11:10:00,1.698,1.69835,1.69795,1.69825,110200000.0
2009-04-14 11:11:00,1.6983,1.69835,1.69795,1.69795,220200000.0
2009-04-14 11:12:00,1.698,1.6982,1.69765,1.69775,204200000.0
2009-04-14 11:13:00,1.6979,1.6986,1.6978,1.698,323200000.0
2009-04-14 11:14:00,1.69805,1.69925,1.698,1.6988,304600000.0
2009-04-14 11:15:00,1.6986,1.699,1.69835,1.69835,309000000.0
2009-04-14 11:16:00,1.6982,1.69835,1.6978,1.69805,298000000.0
2009-04-14 11:17:00,1.6981,1.69845,1.69785,1.69825,133400000.0
2009-04-14 11:18:00,1.69825,1.6996,1.69825,1.69925,364400000.0
2009-04-14 11:19:00,1.69925,1.69955,1.69905,1.69915,213000000.0
2009-04-14 11:20:00,1.69915,1.6998,1.699,1.6998,201200000.0
2009-04-14 11:21:00,1.6999,1.69995,1.69875,1.6988,399600000.0
2009-04-14 11:22:00,1.69885,1.69945,1.69845,1.6994,439400000.0
2009-04-14 11:23:00,1.69925,1.69935,1.6991,1.69915,187800000.0
2009-04-14 11:24:00,1.69905,1.6993,1.69835,1.69835,318000000.0
2009-04-14 11:25:00,1.6984,1.6993,1.6984,1.6993,244000000.0
2009-04-14 11:26:00,1.6993,1.6993,1.69875,1.699,170000000.0
2009-04-14 11:27:00,1.69915,1.69925,1.6988,1.69885,153000000.0
2009-04-14 11:28:00,1.69885,1.69905,1.6975,1.6982,337400000.0
2009-04-14 11:29:00,1.6982,1.69865,1.69805,1.69805,315000000.0
2009-04-14 11:30:00,1.6979,1.69845,1.6979,1.6983,236400000.0
2009-04-14 11:31:00,1.6983,1.69925,1.6981,1.69925,246600000.0
2009-04-14 11:32:00,1.69925,1.70015,1.6992,1.70005,229000000.0
2009-04-14 11:33:00,1.69995,1.70035,1.6999,1.7,243200000.0
2009-04-14 11:34:00,1.7,1.70045,1.69975,1.6999,277200000.0
2009-04-14 11:35:00,1.69995,1.7001,1.6995,1.6995,154800000.0
2009-04-14 11:36:00,1.69945,1.70015,1.69945,1.7,176400000.0
2009-04-14 11:37:00,1.70005,1.70005,1.6993,1.69935,123800000.0
2009-04-14 11:38:00,1.6994,1.69955,1.6991,1.6994,348600000.0
2009-04-14 11:39:00,1.69965,1.6999,1.6995,1.6999,235800000.0
2009-04-14 11:40:00,1.69985,1.7,1.6993,1.6997,295000000.0
2009-04-14 11:41:00,1.6998,1.70015,1.69965,1.70015,146400000.0
2009-04-14 11:42:00,1.70005,1.70025,1.69865,1.7001,288200000.0
2009-04-14 11:43:00,1.7001,1.70035,1.69925,1.69945,499000000.0
2009-04-14 11:44:00,1.69945,1.69955,1.69895,1.6991,429000000.0
2009-04-14 11:45:00,1.699,1.6997,1.69875,1.6993,272400000.0
2009-04-14 11:46:00,1.6993,1.69965,1.69885,1.69955,304400000.0
2009-04-14 11:47:00,1.6995,1.6999,1.69935,1.6998,225000000.0
2009-04-14 11:48:00,1.6998,1.7,1.6997,1.6997,118000000.0
2009-04-14 11:49:00,1.69965,1.6997,1.699,1.69925,289600000.0
2009-04-14 11:50:00,1.69925,1.69955,1.69925,1.6994,197200000.0
2009-04-14 11:51:00,1.69935,1.69945,1.69905,1.6993,145800000.0
2009-04-14 11:52:00,1.6993,1.69975,1.69915,1.6993,266200000.0
2009-04-14 11:53:00,1.69925,1.69975,1.6992,1.69935,146800000.0
2009-04-14 11:54:00,1.6995,1.6995,1.6989,1.6993,318000000.0
2009-04-14 11:55:00,1.6993,1.69995,1.69915,1.6996,296600000.0
2009-04-14 11:56:00,1.6995,1.69965,1.69915,1.6995,270600000.0
2009-04-14 11:57:00,1.69945,1.69985,1.69945,1.6996,187800000.0
2009-04-14 11:58:00,1.69965,1.69975,1.69935,1.69965,201600000.0
2009-04-14 11:59:00,1.6995,1.6999,1.6993,1.69975,102400000.0
2009-04-14 12:00:00,1.69985,1.69985,1.6994,1.6994,109400000.0
2009-04-14 12:01:00,1.6994,1.7002,1.6994,1.7001,334200000.0
2009-04-14 12:02:00,1.6999,1.7002,1.69945,1.6997,342600000.0
2009-04-14 12:03:00,1.69965,1.7001,1.6996,1.6996,178400000.0
2009-04-14 12:04:00,1.6996,1.70015,1.69935,1.6999,322800000.0
2009-04-14 12:05:00,1.7001,1.70035,1.6996,1.69965,310000000.0
2009-04-14 12:06:00,1.69965,1.69965,1.6994,1.69945,230400000.0
2009-04-14 12:07:00,1.6995,1.6998,1.69915,1.6994,348600000.0
2009-04-14 12:08:00,1.69935,1.70175,1.6993,1.7011,444600000.0
2009-04-14 12:09:00,1.7011,1.70195,1.70065,1.70185,329200000.0
2009-04-14 12:10:00,1.70195,1.70255,1.7019,1.70255,269800000.0
2009-04-14 12:11:00,1.7025,1.70265,1.70175,1.7019,382800000.0
2009-04-14 12:12:00,1.702,1.7023,1.70175,1.7023,196200000.0
2009-04-14 12:13:00,1.7023,1.70235,1.702,1.70225,129200000.0
2009-04-14 12:14:00,1.70215,1.70225,1.70185,1.7019,119200000.0
2009-04-14 12:15:00,1.7018,1.702,1.7014,1.70175,244200000.0
2009-04-14 12:16:00,1.7018,1.702,1.7016,1.7018,227200000.0
2009-04-14 12:17:00,1.7019,1.70275,1.7017,1.70255,380400000.0
2009-04-14 12:18:00,1.70255,1.7027,1.7021,1.7022,434800000.0
2009-04-14 12:19:00,1.70195,1.70205,1.70095,1.70125,300800000.0
2009-04-14 12:20:00,1.70125,1.7023,1.7011,1.70185,251800000.0
2009-04-14 12:21:00,1.7019,1.7024,1.70185,1.7022,264000000.0
2009-04-14 12:22:00,1.70225,1.70245,1.70155,1.70175,387000000.0
2009-04-14 12:23:00,1.70185,1.70205,1.70125,1.70125,424800000.0
2009-04-14 12:24:00,1.7013,1.70225,1.7012,1.70195,375600000.0
2009-04-14 12:25:00,1.70195,1.7023,1.70185,1.7022,345800000.0
2009-04-14 12:26:00,1.7022,1.7028,1.702,1.7028,347400000.0
2009-04-14 12:27:00,1.7028,1.70315,1.70255,1.70255,317400000.0
2009-04-14 12:28:00,1.70265,1.7027,1.70195,1.702,358400000.0
2009-04-14 12:29:00,1.70235,1.70255,1.70185,1.7025,380600000.0
2009-04-14 12:30:00,1.7025,1.70265,1.7017,1.7017,402400000.0
2009-04-14 12:31:00,1.7017,1.70225,1.7016,1.702,348800000.0
2009-04-14 12:32:00,1.702,1.70205,1.7013,1.70175,436400000.0
2009-04-14 12:33:00,1.7018,1.7022,1.70135,1.70165,255600000.0
2009-04-14 12:34:00,1.70165,1.70245,1.70165,1.70245,196600000.0
2009-04-14 12:35:00,1.70245,1.7025,1.70175,1.70185,215200000.0
2009-04-14 12:36:00,1.702,1.7021,1.7017,1.7021,177200000.0
2009-04-14 12:37:00,1.7021,1.7022,1.701,1.70165,236200000.0
2009-04-14 12:38:00,1.70165,1.70185,1.70095,1.7018,198400000.0
2009-04-14 12:39:00,1.70135,1.70165,1.70105,1.70155,208400000.0
2009-04-14 12:40:00,1.7016,1.7018,1.7013,1.70155,265600000.0
2009-04-14 12:41:00,1.70135,1.70205,1.70115,1.70195,318200000.0
2009-04-14 12:42:00,1.7019,1.70225,1.7013,1.70145,379200000.0
2009-04-14 12:43:00,1.70145,1.7018,1.7011,1.70175,292000000.0
2009-04-14 12:44:00,1.70175,1.70175,1.7,1.7,417800000.0
2009-04-14 12:45:00,1.70015,1.7011,1.6999,1.7008,339400000.0
2009-04-14 12:46:00,1.70085,1.7017,1.70075,1.7017,195600000.0
2009-04-14 12:47:00,1.7017,1.7025,1.7017,1.7024,269800000.0
2009-04-14 12:48:00,1.70245,1.7026,1.70225,1.7023,108000000.0
2009-04-14 12:49:00,1.70245,1.70245,1.70195,1.70245,139000000.0
2009-04-14 12:50:00,1.70245,1.7028,1.70245,1.7027,143000000.0
2009-04-14 12:51:00,1.70275,1.7028,1.70235,1.70255,126200000.0
2009-04-14 12:52:00,1.70255,1.7026,1.70225,1.7024,154400000.0
2009-04-14 12:53:00,1.70245,1.7032,1.70245,1.70315,114400000.0
2009-04-14 12:54:00,1.70305,1.7034,1.703,1.70325,86600000.0
2009-04-14 12:55:00,1.70305,1.70305,1.70225,1.70285,238100000.0
2009-04-14 12:56:00,1.70275,1.703,1.70275,1.70275,154477683.0
2009-04-14 12:57:00,1.7021,1.70275,1.7017,1.7022,207150000.0
2009-04-14 12:58:00,1.70195,1.70215,1.70175,1.702,260000000.0
2009-04-14 12:59:00,1.70195,1.7022,1.70175,1.7018,235600000.0
2009-04-14 13:00:00,1.7018,1.70265,1.7016,1.70255,407600000.0
2009-04-14 13:01:00,1.70255,1.70255,1.70175,1.7019,207000000.0
2009-04-14 13:02:00,1.7019,1.70215,1.70145,1.70215,249000000.0
2009-04-14 13:03:00,1.7017,1.70185,1.7012,1.7013,303800000.0
2009-04-14 13:04:00,1.70135,1.70185,1.7013,1.7017,264200000.0
2009-04-14 13:05:00,1.70175,1.7022,1.70175,1.7022,310400000.0
2009-04-14 13:06:00,1.70225,1.70265,1.70215,1.7026,280400000.0
2009-04-14 13:07:00,1.7025,1.70275,1.7024,1.70265,214000000.0
2009-04-14 13:08:00,1.70265,1.70295,1.7026,1.7027,308400000.0
2009-04-14 13:09:00,1.7029,1.7036,1.7028,1.70325,377200000.0
2009-04-14 13:10:00,1.70325,1.70365,1.7032,1.7036,315400000.0
2009-04-14 13:11:00,1.7036,1.70375,1.7034,1.7036,333800000.0
2009-04-14 13:12:00,1.7036,1.70395,1.70345,1.7039,227200000.0
2009-04-14 13:13:00,1.70395,1.7043,1.7035,1.7035,185200000.0
2009-04-14 13:14:00,1.70335,1.70365,1.7031,1.7031,312399998.0
2009-04-14 13:15:00,1.7031,1.70345,1.70295,1.7034,321400000.0
2009-04-14 13:16:00,1.70335,1.7036,1.703,1.70335,457600000.0
2009-04-14 13:17:00,1.70335,1.70365,1.70325,1.7034,318800000.0
2009-04-14 13:18:00,1.7034,1.7034,1.7032,1.7033,163800000.0
2009-04-14 13:19:00,1.7033,1.7033,1.70285,1.703,254400000.0
2009-04-14 13:20:00,1.703,1.7032,1.7028,1.70295,277200000.0
2009-04-14 13:21:00,1.703,1.7033,1.703,1.7031,237600000.0
2009-04-14 13:22:00,1.7031,1.70335,1.70275,1.703,306400000.0
2009-04-14 13:23:00,1.703,1.7033,1.7025,1.7027,357000000.0
2009-04-14 13:24:00,1.70295,1.70305,1.70275,1.70285,226600000.0
2009-04-14 13:25:00,1.7028,1.70285,1.7027,1.70275,60000000.0
2009-04-14 13:26:00,1.70275,1.7034,1.70275,1.7034,360800000.0
2009-04-14 13:27:00,1.7035,1.70375,1.7034,1.70365,200000000.0
2009-04-14 13:28:00,1.7037,1.7038,1.70335,1.7036,160200000.0
2009-04-14 13:29:00,1.7037,1.70405,1.7036,1.7038,240200000.0
2009-04-14 13:30:00,1.7039,1.7045,1.7038,1.70405,381800000.0
2009-04-14 13:31:00,1.7043,1.7049,1.7041,1.7046,391800000.0
2009-04-14 13:32:00,1.7046,1.7046,1.70415,1.7042,247200000.0
2009-04-14 13:33:00,1.70435,1.7047,1.704,1.7044,410400000.0
2009-04-14 13:34:00,1.7044,1.70455,1.7041,1.7041,200600000.0
2009-04-14 13:35:00,1.70415,1.70415,1.7038,1.704,315400000.0
2009-04-14 13:36:00,1.704,1.704,1.70355,1.7038,390000000.0
2009-04-14 13:37:00,1.70395,1.70395,1.7036,1.70365,289400000.0
2009-04-14 13:38:00,1.7038,1.7038,1.7035,1.7036,190200000.0
2009-04-14 13:39:00,1.7036,1.70385,1.70315,1.7032,270800000.0
2009-04-14 13:40:00,1.70315,1.70335,1.70305,1.7031,414400001.0
2009-04-14 13:41:00,1.7031,1.7038,1.70305,1.7034,283800000.0
2009-04-14 13:42:00,1.70345,1.7037,1.703,1.7033,339599999.0
2009-04-14 13:43:00,1.7034,1.7037,1.70315,1.7033,280400000.0
2009-04-14 13:44:00,1.7033,1.7036,1.7031,1.70335,131800000.0
2009-04-14 13:45:00,1.70335,1.70365,1.7033,1.7034,201600000.0
2009-04-14 13:46:00,1.7034,1.70375,1.7034,1.70355,258600000.0
2009-04-14 13:47:00,1.7035,1.70385,1.70345,1.7037,97400000.0
2009-04-14 13:48:00,1.70375,1.7045,1.7037,1.7044,322400000.0
2009-04-14 13:49:00,1.7044,1.7057,1.7044,1.7056,393600000.0
2009-04-14 13:50:00,1.70555,1.7057,1.705,1.70545,425600000.0
2009-04-14 13:51:00,1.70535,1.706,1.705,1.70595,268800000.0
2009-04-14 13:52:00,1.70585,1.70585,1.7048,1.70515,321800000.0
2009-04-14 13:53:00,1.7053,1.70545,1.7047,1.70495,289000000.0
2009-04-14 13:54:00,1.70495,1.70505,1.70425,1.70435,418400000.0
2009-04-14 13:55:00,1.70455,1.7046,1.70415,1.70415,146400000.0
2009-04-14 13:56:00,1.7041,1.70435,1.7031,1.7031,461400000.0
2009-04-14 13:57:00,1.7031,1.7031,1.7022,1.7025,377300000.0
2009-04-14 13:58:00,1.7025,1.7025,1.7016,1.70185,369600000.0
2009-04-14 13:59:00,1.70205,1.7024,1.7018,1.702,382200000.0
2009-04-14 14:00:00,1.702,1.70215,1.7013,1.70185,360800000.0
2009-04-14 14:01:00,1.7018,1.7018,1.7015,1.7018,166000000.0
2009-04-14 14:02:00,1.7018,1.7024,1.7018,1.7024,214200000.0
2009-04-14 14:03:00,1.70235,1.7024,1.7019,1.7021,264600000.0
2009-04-14 14:04:00,1.7021,1.70245,1.70205,1.7023,82400000.0
2009-04-14 14:05:00,1.70225,1.7026,1.70225,1.70245,304800000.0
2009-04-14 14:06:00,1.70245,1.70295,1.70235,1.7029,294400000.0
2009-04-14 14:07:00,1.70285,1.70315,1.70275,1.7029,329200000.0
2009-04-14 14:08:00,1.70295,1.70305,1.70235,1.7024,318200000.0
2009-04-14 14:09:00,1.7024,1.70255,1.70215,1.70215,258000000.0
2009-04-14 14:10:00,1.70205,1.7022,1.7014,1.70155,407800000.0
2009-04-14 14:11:00,1.7015,1.70175,1.7014,1.70145,272200000.0
2009-04-14 14:12:00,1.70145,1.7017,1.70085,1.7009,379799999.0
2009-04-14 14:13:00,1.7009,1.70095,1.6995,1.69955,420000000.0
2009-04-14 14:14:00,1.69955,1.70025,1.69865,1.69935,516200000.0
2009-04-14 14:15:00,1.69925,1.69935,1.69815,1.6987,439200000.0
2009-04-14 14:16:00,1.6987,1.7001,1.6987,1.6997,427000000.0
2009-04-14 14:17:00,1.69985,1.7011,1.6992,1.7011,465600000.0
2009-04-14 14:18:00,1.7011,1.7018,1.7008,1.7013,455800000.0
2009-04-14 14:19:00,1.70125,1.70125,1.70025,1.70085,382000000.0
2009-04-14 14:20:00,1.70095,1.7014,1.7008,1.7013,479000000.0
2009-04-14 14:21:00,1.7013,1.70225,1.7012,1.7015,342200000.0
2009-04-14 14:22:00,1.70145,1.7015,1.70065,1.70085,409400000.0
2009-04-14 14:23:00,1.7009,1.7012,1.7006,1.70085,540800000.0
2009-04-14 14:24:00,1.70085,1.7011,1.7006,1.7011,450600000.0
2009-04-14 14:25:00,1.7011,1.70235,1.701,1.70235,433000000.0
2009-04-14 14:26:00,1.70215,1.7022,1.7015,1.7015,370600000.0
2009-04-14 14:27:00,1.7015,1.70285,1.7014,1.7026,461000000.0
2009-04-14 14:28:00,1.70255,1.7038,1.70255,1.7029,494800000.0
2009-04-14 14:29:00,1.70295,1.704,1.70295,1.7035,393800000.0
2009-04-14 14:30:00,1.7035,1.70435,1.70235,1.7031,313400000.0
2009-04-14 14:31:00,1.7031,1.70355,1.70195,1.70205,450800000.0
2009-04-14 14:32:00,1.70205,1.70425,1.70195,1.7042,509400000.0
2009-04-14 14:33:00,1.7042,1.70445,1.7035,1.7043,463000000.0
2009-04-14 14:34:00,1.70415,1.7047,1.7025,1.70255,552200000.0
2009-04-14 14:35:00,1.70245,1.7028,1.702,1.70215,530000000.0
2009-04-14 14:36:00,1.70215,1.7025,1.70155,1.7021,552600000.0
2009-04-14 14:37:00,1.7021,1.7021,1.70165,1.7021,393200000.0
2009-04-14 14:38:00,1.7021,1.7023,1.70145,1.7023,529000000.0
2009-04-14 14:39:00,1.70225,1.7025,1.7008,1.701,484100000.0
2009-04-14 14:40:00,1.70105,1.70175,1.7006,1.7015,560800000.0
2009-04-14 14:41:00,1.70145,1.70185,1.7011,1.70125,373600000.0
2009-04-14 14:42:00,1.7014,1.70165,1.70125,1.70135,362600000.0
2009-04-14 14:43:00,1.7012,1.70165,1.70095,1.7013,477200000.0
2009-04-14 14:44:00,1.70125,1.7014,1.6994,1.6997,452200000.0
2009-04-14 14:45:00,1.69975,1.7012,1.69945,1.7009,498600000.0
2009-04-14 14:46:00,1.70105,1.7015,1.701,1.70125,371800000.0
2009-04-14 14:47:00,1.7013,1.7014,1.701,1.7012,421200000.0
2009-04-14 14:48:00,1.70115,1.70165,1.7008,1.70145,344800000.0
2009-04-14 14:49:00,1.7015,1.70175,1.70095,1.70095,387200000.0
2009-04-14 14:50:00,1.701,1.7015,1.7008,1.7012,416800000.0
2009-04-14 14:51:00,1.7012,1.7014,1.7003,1.70095,409399999.0
2009-04-14 14:52:00,1.701,1.7017,1.7008,1.70145,363600000.0
2009-04-14 14:53:00,1.7014,1.702,1.7013,1.7017,360200000.0
2009-04-14 14:54:00,1.70165,1.70205,1.7012,1.7016,411000000.0
2009-04-14 14:55:00,1.7016,1.7017,1.70125,1.7016,294000000.0
2009-04-14 14:56:00,1.7016,1.7016,1.7008,1.7008,350600000.0
2009-04-14 14:57:00,1.70085,1.7013,1.70065,1.7011,393400000.0
2009-04-14 14:58:00,1.7011,1.70125,1.7009,1.7012,358600000.0
2009-04-14 14:59:00,1.7012,1.70125,1.6995,1.6995,432000000.0
2009-04-14 15:00:00,1.6996,1.70005,1.69925,1.6999,408000000.0
2009-04-14 15:01:00,1.6999,1.6999,1.69935,1.69955,317800000.0
2009-04-14 15:02:00,1.69955,1.69955,1.69915,1.6992,230800000.0
2009-04-14 15:03:00,1.6992,1.6992,1.69855,1.6988,198800000.0
2009-04-14 15:04:00,1.6989,1.69935,1.69875,1.6989,232000000.0
2009-04-14 15:05:00,1.69895,1.69915,1.69795,1.69815,232000000.0
2009-04-14 15:06:00,1.6982,1.69855,1.6979,1.69855,490400000.0
2009-04-14 15:07:00,1.6984,1.699,1.6983,1.69885,420200000.0
2009-04-14 15:08:00,1.6988,1.6989,1.6983,1.69835,328800000.0
2009-04-14 15:09:00,1.6983,1.6987,1.69805,1.6985,373600000.0
2009-04-14 15:10:00,1.69855,1.69855,1.6978,1.698,346000000.0
2009-04-14 15:11:00,1.698,1.69855,1.69775,1.6983,299400000.0
2009-04-14 15:12:00,1.6983,1.699,1.69825,1.6987,208600000.0
2009-04-14 15:13:00,1.69865,1.6989,1.69805,1.69835,336200000.0
2009-04-14 15:14:00,1.6983,1.69845,1.6981,1.6982,332200000.0
2009-04-14 15:15:00,1.6981,1.6982,1.69765,1.6978,248400000.0
2009-04-14 15:16:00,1.69785,1.6994,1.69785,1.69885,398200000.0
2009-04-14 15:17:00,1.6987,1.69955,1.6983,1.69845,333200000.0
2009-04-14 15:18:00,1.69845,1.69875,1.6982,1.6985,334200000.0
2009-04-14 15:19:00,1.69855,1.69895,1.69835,1.6986,260800000.0
2009-04-14 15:20:00,1.6987,1.69955,1.69865,1.6993,383000000.0
2009-04-14 15:21:00,1.6993,1.6999,1.6991,1.6999,313200000.0
2009-04-14 15:22:00,1.7001,1.7001,1.6994,1.6997,353200000.0
2009-04-14 15:23:00,1.69965,1.6999,1.69925,1.69945,412000000.0
2009-04-14 15:24:00,1.69945,1.69965,1.69905,1.69905,293600000.0
2009-04-14 15:25:00,1.699,1.6991,1.6983,1.69905,343600000.0
2009-04-14 15:26:00,1.69915,1.69915,1.6978,1.69825,261600000.0
2009-04-14 15:27:00,1.69845,1.69875,1.69835,1.6984,374600000.0
2009-04-14 15:28:00,1.6984,1.69865,1.69815,1.69865,292600000.0
2009-04-14 15:29:00,1.69865,1.69925,1.69835,1.69905,393800000.0
2009-04-14 15:30:00,1.69905,1.69925,1.69865,1.69875,360600000.0
2009-04-14 15:31:00,1.69875,1.6993,1.6986,1.6991,343200000.0
2009-04-14 15:32:00,1.6992,1.6992,1.6988,1.6988,310400000.0
2009-04-14 15:33:00,1.6988,1.69915,1.6982,1.69825,398200000.0
2009-04-14 15:34:00,1.6983,1.6993,1.6982,1.699,316200000.0
2009-04-14 15:35:00,1.69895,1.6992,1.69825,1.6985,276200000.0
2009-04-14 15:36:00,1.69845,1.6987,1.69815,1.69815,307800000.0
2009-04-14 15:37:00,1.6981,1.6986,1.69805,1.6982,476800000.0
2009-04-14 15:38:00,1.6983,1.69855,1.69805,1.6985,141000000.0
2009-04-14 15:39:00,1.6986,1.69875,1.69835,1.6987,224300000.0
2009-04-14 15:40:00,1.6987,1.69875,1.69805,1.69855,309600000.0
2009-04-14 15:41:00,1.69855,1.6987,1.69805,1.69815,250000000.0
2009-04-14 15:42:00,1.6982,1.6983,1.6977,1.6977,252800000.0
2009-04-14 15:43:00,1.6976,1.6976,1.6972,1.6974,386800000.0
2009-04-14 15:44:00,1.69735,1.69745,1.697,1.6972,353200000.0
2009-04-14 15:45:00,1.6972,1.6978,1.69695,1.69725,390400000.0
2009-04-14 15:46:00,1.69725,1.69785,1.69725,1.69765,237200000.0
2009-04-14 15:47:00,1.69755,1.6982,1.6974,1.6982,420200000.0
2009-04-14 15:48:00,1.6982,1.69835,1.6978,1.69805,381800000.0
2009-04-14 15:49:00,1.698,1.69805,1.6974,1.6979,362800000.0
2009-04-14 15:50:00,1.6979,1.6986,1.6977,1.6984,441000000.0
2009-04-14 15:51:00,1.6984,1.699,1.6984,1.69855,558200000.0
2009-04-14 15:52:00,1.69855,1.69855,1.698,1.6982,398600000.0
2009-04-14 15:53:00,1.6982,1.6982,1.69725,1.69765,312600000.0
2009-04-14 15:54:00,1.69775,1.69775,1.6967,1.69685,366100000.0
2009-04-14 15:55:00,1.69685,1.69685,1.6959,1.69615,339200000.0
2009-04-14 15:56:00,1.6963,1.6967,1.696,1.6964,352600000.0
2009-04-14 15:57:00,1.6965,1.6965,1.6957,1.69645,462800000.0
2009-04-14 15:58:00,1.69645,1.69655,1.69555,1.69585,380000000.0
2009-04-14 15:59:00,1.6961,1.6973,1.69595,1.69615,568600000.0
2009-04-14 16:00:00,1.69615,1.69615,1.695,1.6952,368800000.0
2009-04-14 16:01:00,1.6952,1.69525,1.6946,1.69475,515200000.0
2009-04-14 16:02:00,1.69475,1.695,1.69455,1.6947,520400000.0
2009-04-14 16:03:00,1.6948,1.69485,1.6945,1.69465,441800000.0
2009-04-14 16:04:00,1.6946,1.6952,1.6945,1.69495,427000000.0
2009-04-14 16:05:00,1.695,1.69515,1.6948,1.69505,422800000.0
2009-04-14 16:06:00,1.69495,1.69525,1.69485,1.69515,414000000.0
2009-04-14 16:07:00,1.6952,1.69555,1.69505,1.69545,326000000.0
2009-04-14 16:08:00,1.69565,1.69575,1.69535,1.69555,299200000.0
2009-04-14 16:09:00,1.6957,1.69615,1.6955,1.6956,387400000.0
2009-04-14 16:10:00,1.6956,1.6957,1.69525,1.69535,246800000.0
2009-04-14 16:11:00,1.69525,1.6959,1.69525,1.69575,357600000.0
2009-04-14 16:12:00,1.6959,1.69615,1.6957,1.69595,256400000.0
2009-04-14 16:13:00,1.69605,1.6962,1.69585,1.6962,312200000.0
2009-04-14 16:14:00,1.69615,1.6963,1.69555,1.6963,448200000.0
2009-04-14 16:15:00,1.6963,1.69695,1.6963,1.6969,548000000.0
2009-04-14 16:16:00,1.6967,1.6969,1.69635,1.6968,449200000.0
2009-04-14 16:17:00,1.6968,1.69705,1.69655,1.69655,309000000.0
2009-04-14 16:18:00,1.6966,1.697,1.69645,1.69665,332400000.0
2009-04-14 16:19:00,1.69665,1.69745,1.69665,1.69685,359600000.0
2009-04-14 16:20:00,1.6968,1.69715,1.69665,1.6971,372400000.0
2009-04-14 16:21:00,1.6971,1.69715,1.6963,1.69655,437200000.0
2009-04-14 16:22:00,1.69665,1.69665,1.69615,1.69645,454000000.0
2009-04-14 16:23:00,1.69645,1.6968,1.6964,1.69655,384400000.0
2009-04-14 16:24:00,1.69655,1.69725,1.69655,1.69685,224600000.0
2009-04-14 16:25:00,1.69675,1.69705,1.69665,1.6967,305400000.0
2009-04-14 16:26:00,1.6966,1.6972,1.69655,1.69705,324400000.0
2009-04-14 16:27:00,1.69705,1.69715,1.6964,1.69645,353000000.0
2009-04-14 16:28:00,1.69645,1.69665,1.6962,1.6965,402800000.0
2009-04-14 16:29:00,1.6965,1.69675,1.6958,1.6959,348200000.0
2009-04-14 16:30:00,1.69595,1.6961,1.6957,1.6958,318000000.0
2009-04-14 16:31:00,1.69585,1.6972,1.69575,1.69685,388800000.0
2009-04-14 16:32:00,1.69685,1.69715,1.6967,1.6968,247200000.0
2009-04-14 16:33:00,1.6968,1.69755,1.69675,1.6973,424800000.0
2009-04-14 16:34:00,1.6973,1.69785,1.69675,1.69675,419800000.0
2009-04-14 16:35:00,1.69655,1.69715,1.69575,1.697,473200000.0
2009-04-14 16:36:00,1.697,1.6971,1.6964,1.6966,433000000.0
2009-04-14 16:37:00,1.69655,1.6969,1.69575,1.69575,452500000.0
2009-04-14 16:38:00,1.6958,1.6964,1.6958,1.69635,378400000.0
2009-04-14 16:39:00,1.6963,1.6963,1.69585,1.69585,209400000.0
2009-04-14 16:40:00,1.69585,1.6961,1.69525,1.6957,405200000.0
2009-04-14 16:41:00,1.69575,1.69715,1.69555,1.69715,451000000.0
2009-04-14 16:42:00,1.69715,1.6972,1.69675,1.697,341600000.0
2009-04-14 16:43:00,1.697,1.6973,1.69655,1.69655,374000000.0
2009-04-14 16:44:00,1.69655,1.69685,1.69585,1.69675,422000000.0
2009-04-14 16:45:00,1.69685,1.6972,1.69675,1.69695,452800000.0
2009-04-14 16:46:00,1.69695,1.69735,1.6969,1.6971,368400000.0
2009-04-14 16:47:00,1.6971,1.69775,1.6969,1.69705,461400000.0
2009-04-14 16:48:00,1.69705,1.6972,1.6969,1.697,432000000.0
2009-04-14 16:49:00,1.697,1.69725,1.69685,1.69705,360400000.0
2009-04-14 16:50:00,1.6971,1.698,1.69705,1.6977,367000000.0
2009-04-14 16:51:00,1.6977,1.69785,1.6972,1.69735,387000000.0
2009-04-14 16:52:00,1.69735,1.6975,1.69705,1.69735,270400000.0
2009-04-14 16:53:00,1.6973,1.69775,1.6973,1.69745,378600000.0
2009-04-14 16:54:00,1.69745,1.69815,1.6973,1.69785,412800000.0
2009-04-14 16:55:00,1.69785,1.6983,1.6978,1.6981,397600000.0
2009-04-14 16:56:00,1.6981,1.69865,1.69795,1.69855,293600000.0
2009-04-14 16:57:00,1.6986,1.69885,1.69815,1.6987,236400000.0
2009-04-14 16:58:00,1.6987,1.69915,1.6986,1.6991,340800000.0
2009-04-14 16:59:00,1.6991,1.7009,1.6991,1.70075,497800000.0
2009-04-14 17:00:00,1.7007,1.7008,1.70005,1.7002,431000001.0
2009-04-14 17:01:00,1.70025,1.7008,1.6998,1.7002,576800000.0
2009-04-14 17:02:00,1.7002,1.70025,1.69975,1.7001,648400000.0
2009-04-14 17:03:00,1.7001,1.70035,1.6997,1.7001,507800000.0
2009-04-14 17:04:00,1.7,1.7006,1.6997,1.7006,586800000.0
2009-04-14 17:05:00,1.7006,1.70075,1.69935,1.6995,650400001.0
2009-04-14 17:06:00,1.6995,1.6995,1.6987,1.69905,473100000.0
2009-04-14 17:07:00,1.699,1.69925,1.6986,1.69875,471600000.0
2009-04-14 17:08:00,1.6987,1.69895,1.6984,1.6985,434600000.0
2009-04-14 17:09:00,1.6985,1.6988,1.6982,1.6983,426400000.0
2009-04-14 17:10:00,1.6983,1.69945,1.6983,1.69925,451000000.0
2009-04-14 17:11:00,1.69915,1.6994,1.6988,1.6991,359200000.0
2009-04-14 17:12:00,1.6992,1.6992,1.69845,1.6991,352800000.0
2009-04-14 17:13:00,1.6992,1.69935,1.69875,1.69885,305200000.0
2009-04-14 17:14:00,1.6989,1.6989,1.69865,1.69875,184200000.0
2009-04-14 17:15:00,1.69875,1.6988,1.6982,1.69825,354400000.0
2009-04-14 17:16:00,1.69825,1.69845,1.69785,1.69785,487000000.0
2009-04-14 17:17:00,1.69795,1.6983,1.6979,1.69795,350000000.0
2009-04-14 17:18:00,1.69805,1.69805,1.6975,1.69785,480800000.0
2009-04-14 17:19:00,1.6979,1.6982,1.6976,1.69795,445800000.0
2009-04-14 17:20:00,1.6978,1.698,1.69715,1.6972,454200000.0
2009-04-14 17:21:00,1.69725,1.69745,1.69665,1.697,367400000.0
2009-04-14 17:22:00,1.69705,1.6974,1.6965,1.6965,465400000.0
2009-04-14 17:23:00,1.6965,1.69685,1.6961,1.69675,415000000.0
2009-04-14 17:24:00,1.69665,1.69755,1.69665,1.697,629600000.0
2009-04-14 17:25:00,1.69695,1.6978,1.6969,1.697,343900000.0
2009-04-14 17:26:00,1.6971,1.6973,1.6971,1.6973,206000000.0
2009-04-14 17:27:00,1.6974,1.6976,1.69675,1.69675,330000000.0
2009-04-14 17:28:00,1.6969,1.697,1.69655,1.69685,329800000.0
2009-04-14 17:29:00,1.69655,1.698,1.69635,1.6972,439400000.0
2009-04-14 17:30:00,1.6972,1.6974,1.69695,1.69705,246800000.0
2009-04-14 17:31:00,1.69705,1.69745,1.69655,1.69725,233000000.0
2009-04-14 17:32:00,1.69725,1.6976,1.6969,1.6976,269200000.0
2009-04-14 17:33:00,1.6976,1.6978,1.6972,1.6974,329800000.0
2009-04-14 17:34:00,1.69735,1.6976,1.69685,1.6975,364200000.0
2009-04-14 17:35:00,1.69755,1.69755,1.69715,1.69725,271000000.0
2009-04-14 17:36:00,1.69725,1.6974,1.6965,1.6966,383800000.0
2009-04-14 17:37:00,1.6967,1.697,1.6966,1.6967,307000000.0
2009-04-14 17:38:00,1.6967,1.69705,1.69635,1.69635,218800000.0
2009-04-14 17:39:00,1.6964,1.69705,1.69605,1.69615,340800000.0
2009-04-14 17:40:00,1.6964,1.69725,1.6964,1.6971,420600000.0
2009-04-14 17:41:00,1.69715,1.69725,1.69665,1.69665,242400000.0
2009-04-14 17:42:00,1.69665,1.69675,1.6963,1.69665,172600000.0
2009-04-14 17:43:00,1.69665,1.6968,1.6965,1.6968,263800000.0
2009-04-14 17:44:00,1.69675,1.6974,1.69665,1.6971,291800000.0
2009-04-14 17:45:00,1.6972,1.6976,1.69715,1.69745,318000000.0
2009-04-14 17:46:00,1.6974,1.69755,1.69685,1.69695,242400000.0
2009-04-14 17:47:00,1.697,1.697,1.69635,1.69655,207000000.0
2009-04-14 17:48:00,1.69645,1.69665,1.69575,1.69575,241400000.0
2009-04-14 17:49:00,1.6958,1.69625,1.69565,1.69575,204000000.0
2009-04-14 17:50:00,1.69575,1.69585,1.6952,1.6954,310000000.0
2009-04-14 17:51:00,1.69545,1.6961,1.69545,1.6956,235000000.0
2009-04-14 17:52:00,1.6956,1.6963,1.69545,1.6961,367600000.0
2009-04-14 17:53:00,1.6961,1.6971,1.6961,1.6969,346600000.0
2009-04-14 17:54:00,1.69705,1.69775,1.6969,1.69715,368400000.0
2009-04-14 17:55:00,1.6973,1.69795,1.6973,1.69795,390200000.0
2009-04-14 17:56:00,1.69785,1.698,1.69735,1.69785,291800000.0
2009-04-14 17:57:00,1.6978,1.6979,1.6972,1.69775,435400000.0
2009-04-14 17:58:00,1.69775,1.698,1.6976,1.6976,277600000.0
2009-04-14 17:59:00,1.6978,1.69805,1.69715,1.6973,374400000.0
2009-04-14 18:00:00,1.6973,1.6989,1.69695,1.69845,423000000.0
2009-04-14 18:01:00,1.6985,1.6987,1.69785,1.69795,383600000.0
2009-04-14 18:02:00,1.69795,1.6981,1.6974,1.69785,274600000.0
2009-04-14 18:03:00,1.69785,1.698,1.6972,1.69745,445000000.0
2009-04-14 18:04:00,1.69745,1.6984,1.6973,1.6983,387000000.0
2009-04-14 18:05:00,1.6981,1.6993,1.69795,1.69895,328200000.0
2009-04-14 18:06:00,1.69895,1.6991,1.6953,1.69545,475800000.0
2009-04-14 18:07:00,1.69535,1.6967,1.6953,1.69615,394200000.0
2009-04-14 18:08:00,1.6962,1.6971,1.6962,1.6971,251400000.0
2009-04-14 18:09:00,1.69705,1.69765,1.69685,1.69685,452400000.0
2009-04-14 18:10:00,1.69685,1.69735,1.69675,1.697,473800000.0
2009-04-14 18:11:00,1.6971,1.69725,1.6961,1.6962,440800000.0
2009-04-14 18:12:00,1.69615,1.6962,1.69575,1.6958,190600000.0
2009-04-14 18:13:00,1.6958,1.6958,1.69535,1.69545,169800000.0
2009-04-14 18:14:00,1.69545,1.6963,1.6953,1.6961,523800000.0
2009-04-14 18:15:00,1.6961,1.69645,1.69575,1.69575,488400000.0
2009-04-14 18:16:00,1.69595,1.69635,1.6956,1.6959,391600000.0
2009-04-14 18:17:00,1.6956,1.69575,1.69525,1.69535,315400000.0
2009-04-14 18:18:00,1.69535,1.6956,1.6948,1.69535,310000000.0
2009-04-14 18:19:00,1.6955,1.69595,1.6955,1.69585,593200000.0
2009-04-14 18:20:00,1.69585,1.69655,1.69575,1.6964,286400000.0
2009-04-14 18:21:00,1.69645,1.69655,1.69625,1.6965,191400000.0
2009-04-14 18:22:00,1.6967,1.6973,1.69665,1.69665,439600000.0
2009-04-14 18:23:00,1.6966,1.6968,1.69625,1.6968,395200000.0
2009-04-14 18:24:00,1.69695,1.6972,1.6967,1.6971,320800000.0
2009-04-14 18:25:00,1.6973,1.6973,1.6966,1.697,249600000.0
2009-04-14 18:26:00,1.697,1.69725,1.69665,1.6967,269400000.0
2009-04-14 18:27:00,1.6967,1.69745,1.69665,1.6973,251000000.0
2009-04-14 18:28:00,1.6973,1.69795,1.6973,1.69745,255200000.0
2009-04-14 18:29:00,1.69745,1.69745,1.69685,1.697,348600000.0
2009-04-14 18:30:00,1.697,1.6976,1.6969,1.6972,260200000.0
2009-04-14 18:31:00,1.6972,1.6973,1.697,1.69715,157800000.0
2009-04-14 18:32:00,1.6971,1.69785,1.6971,1.6977,248600000.0
2009-04-14 18:33:00,1.6977,1.69795,1.69755,1.6976,216800000.0
2009-04-14 18:34:00,1.6975,1.6979,1.69735,1.6979,182000000.0
2009-04-14 18:35:00,1.698,1.6989,1.698,1.6987,206000000.0
2009-04-14 18:36:00,1.6987,1.6987,1.69835,1.69835,242200000.0
2009-04-14 18:37:00,1.69835,1.6985,1.69775,1.6979,408800000.0
2009-04-14 18:38:00,1.6979,1.6983,1.69755,1.69795,339000000.0
2009-04-14 18:39:00,1.6979,1.6985,1.6975,1.6983,317800000.0
2009-04-14 18:40:00,1.6983,1.6988,1.69825,1.6986,404000000.0
2009-04-14 18:41:00,1.6986,1.699,1.6986,1.6986,199200000.0
2009-04-14 18:42:00,1.6986,1.6989,1.6984,1.69855,211400000.0
2009-04-14 18:43:00,1.6985,1.69855,1.6978,1.69845,253800000.0
2009-04-14 18:44:00,1.69845,1.69875,1.698,1.6984,454000000.0
2009-04-14 18:45:00,1.6984,1.6984,1.6979,1.69795,394600000.0
2009-04-14 18:46:00,1.69775,1.6978,1.6964,1.69685,506400000.0
2009-04-14 18:47:00,1.69685,1.697,1.69615,1.6966,278600000.0
2009-04-14 18:48:00,1.6969,1.69735,1.69675,1.69695,329200000.0
2009-04-14 18:49:00,1.69695,1.69695,1.69655,1.69685,361400000.0
2009-04-14 18:50:00,1.69685,1.6977,1.69645,1.69755,392600000.0
2009-04-14 18:51:00,1.69755,1.6977,1.6969,1.6969,410800000.0
2009-04-14 18:52:00,1.69685,1.69745,1.6966,1.697,464400000.0
2009-04-14 18:53:00,1.69715,1.6973,1.6969,1.6969,252600000.0
2009-04-14 18:54:00,1.69685,1.69725,1.69665,1.6972,133400000.0
2009-04-14 18:55:00,1.6972,1.6972,1.6968,1.69685,227200000.0
2009-04-14 18:56:00,1.69685,1.69725,1.69685,1.69705,324600000.0
2009-04-14 18:57:00,1.697,1.69785,1.69685,1.69775,326200000.0
2009-04-14 18:58:00,1.69775,1.698,1.6974,1.698,376400000.0
2009-04-14 18:59:00,1.698,1.698,1.69625,1.69675,458000000.0
2009-04-14 19:00:00,1.69685,1.6969,1.69595,1.69605,302600000.0
2009-04-14 19:01:00,1.696,1.69615,1.6957,1.69575,521000001.0
2009-04-14 19:02:00,1.6955,1.69575,1.6953,1.6954,261600000.0
2009-04-14 19:03:00,1.6954,1.6958,1.69495,1.69535,392000000.0
2009-04-14 19:04:00,1.69515,1.69515,1.6949,1.69495,277400000.0
2009-04-14 19:05:00,1.69495,1.695,1.69435,1.6944,228600000.0
2009-04-14 19:06:00,1.6944,1.69455,1.6941,1.69415,455400000.0
2009-04-14 19:07:00,1.6942,1.6945,1.6939,1.6939,300200000.0
2009-04-14 19:08:00,1.6941,1.69465,1.69405,1.6946,456000000.0
2009-04-14 19:09:00,1.6946,1.6948,1.6945,1.69455,242000000.0
2009-04-14 19:10:00,1.69455,1.6947,1.69445,1.6946,340400000.0
2009-04-14 19:11:00,1.6946,1.6947,1.6945,1.69465,179000000.0
2009-04-14 19:12:00,1.6946,1.69465,1.6935,1.6936,305400000.0
2009-04-14 19:13:00,1.69375,1.69435,1.69365,1.69415,329400000.0
2009-04-14 19:14:00,1.69415,1.69435,1.69365,1.6942,331000000.0
2009-04-14 19:15:00,1.69425,1.6946,1.694,1.69435,338200000.0
2009-04-14 19:16:00,1.69435,1.69455,1.69385,1.69425,236200000.0
2009-04-14 19:17:00,1.69425,1.6943,1.69365,1.6938,165200000.0
2009-04-14 19:18:00,1.6938,1.69435,1.69375,1.6941,313400000.0
2009-04-14 19:19:00,1.69395,1.6943,1.6938,1.6943,191000000.0
2009-04-14 19:20:00,1.6944,1.69455,1.6943,1.6943,211400000.0
2009-04-14 19:21:00,1.6943,1.69445,1.6941,1.6943,140600000.0
2009-04-14 19:22:00,1.69435,1.6946,1.69405,1.69455,180400000.0
2009-04-14 19:23:00,1.6944,1.6948,1.6944,1.6948,161400000.0
2009-04-14 19:24:00,1.6948,1.695,1.69465,1.6948,227400000.0
2009-04-14 19:25:00,1.6949,1.6954,1.69475,1.6954,196600000.0
2009-04-14 19:26:00,1.6953,1.69565,1.6951,1.6953,277200000.0
2009-04-14 19:27:00,1.6953,1.6956,1.6952,1.69535,238800000.0
2009-04-14 19:28:00,1.69525,1.6956,1.6952,1.69545,160600000.0
2009-04-14 19:29:00,1.69545,1.6956,1.6951,1.69515,280400000.0
2009-04-14 19:30:00,1.69515,1.69515,1.69495,1.695,53000000.0
2009-04-14 19:31:00,1.69505,1.69505,1.69435,1.69455,164200000.0
2009-04-14 19:32:00,1.69445,1.6946,1.6942,1.6942,148000000.0
2009-04-14 19:33:00,1.6942,1.6945,1.6942,1.69435,191600000.0
2009-04-14 19:34:00,1.69435,1.6944,1.694,1.69425,155400000.0
2009-04-14 19:35:00,1.6942,1.6945,1.6942,1.69445,125000000.0
2009-04-14 19:36:00,1.6945,1.6945,1.69435,1.69445,84200000.0
2009-04-14 19:37:00,1.69445,1.6948,1.69395,1.694,190000000.0
2009-04-14 19:38:00,1.69395,1.69425,1.69385,1.6942,253400000.0
2009-04-14 19:39:00,1.69425,1.69425,1.6937,1.69415,342000000.0
2009-04-14 19:40:00,1.694,1.694,1.69385,1.69395,139800000.0
2009-04-14 19:41:00,1.69395,1.69445,1.6939,1.6943,248000000.0
2009-04-14 19:42:00,1.6943,1.6945,1.6939,1.69435,339000000.0
2009-04-14 19:43:00,1.69435,1.69435,1.6938,1.694,254200000.0
2009-04-14 19:44:00,1.6939,1.69415,1.6934,1.6937,354600000.0
2009-04-14 19:45:00,1.6937,1.6941,1.6931,1.69385,328600000.0
2009-04-14 19:46:00,1.69385,1.69475,1.69385,1.69395,414000000.0
2009-04-14 19:47:00,1.6939,1.69405,1.6935,1.69385,220400000.0
2009-04-14 19:48:00,1.69385,1.6939,1.69295,1.6931,198000000.0
2009-04-14 19:49:00,1.693,1.69335,1.6925,1.69325,327800000.0
2009-04-14 19:50:00,1.69315,1.69355,1.6925,1.6926,252000000.0
2009-04-14 19:51:00,1.6926,1.6927,1.69255,1.6926,111400000.0
2009-04-14 19:52:00,1.6926,1.6932,1.6926,1.6932,116600000.0
2009-04-14 19:53:00,1.6932,1.6943,1.6932,1.6938,435800000.0
2009-04-14 19:54:00,1.6939,1.69425,1.69325,1.6937,324400000.0
2009-04-14 19:55:00,1.6937,1.6943,1.6936,1.6942,274200000.0
2009-04-14 19:56:00,1.69415,1.69425,1.69405,1.6942,78800000.0
2009-04-14 19:57:00,1.69415,1.6952,1.69415,1.6952,216600000.0
2009-04-14 19:58:00,1.6952,1.6961,1.6952,1.696,234200000.0
2009-04-14 19:59:00,1.696,1.69645,1.6956,1.69635,313000000.0
2009-04-14 20:00:00,1.6965,1.6965,1.6956,1.69595,279200000.0
2009-04-14 20:01:00,1.69585,1.6961,1.6956,1.69585,159600000.0
2009-04-14 20:02:00,1.69575,1.6958,1.69555,1.69565,205800000.0
2009-04-14 20:03:00,1.69575,1.69595,1.69535,1.6954,291400000.0
2009-04-14 20:04:00,1.6954,1.69575,1.6951,1.6956,138800000.0
2009-04-14 20:05:00,1.69565,1.69565,1.69515,1.6955,141600000.0
2009-04-14 20:06:00,1.69555,1.6957,1.69535,1.69565,69200000.0
2009-04-14 20:07:00,1.69565,1.69565,1.69515,1.6953,113000000.0
2009-04-14 20:08:00,1.6953,1.69545,1.6952,1.6952,61000000.0
2009-04-14 20:09:00,1.6951,1.6957,1.6951,1.6957,174600000.0
2009-04-14 20:10:00,1.69575,1.6958,1.69525,1.6954,182400000.0
2009-04-14 20:11:00,1.6954,1.6954,1.69475,1.695,198400000.0
2009-04-14 20:12:00,1.69515,1.6955,1.69475,1.6955,296000000.0
2009-04-14 20:13:00,1.69545,1.6956,1.6951,1.6955,306600000.0
2009-04-14 20:14:00,1.69555,1.69635,1.69545,1.696,330200000.0
2009-04-14 20:15:00,1.696,1.69625,1.69565,1.6959,213200000.0
2009-04-14 20:16:00,1.6958,1.69585,1.69545,1.69565,237800000.0
2009-04-14 20:17:00,1.69565,1.69565,1.6949,1.6954,433400000.0
2009-04-14 20:18:00,1.69555,1.6959,1.6955,1.6959,152200000.0
2009-04-14 20:19:00,1.6959,1.6962,1.69575,1.69585,167200000.0
2009-04-14 20:20:00,1.69585,1.6959,1.6956,1.6956,324600000.0
2009-04-14 20:21:00,1.6956,1.69585,1.6951,1.6956,470800000.0
2009-04-14 20:22:00,1.6957,1.69575,1.6954,1.69545,265200000.0
2009-04-14 20:23:00,1.6955,1.6955,1.695,1.695,161000000.0
2009-04-14 20:24:00,1.695,1.6952,1.6949,1.69505,181800000.0
2009-04-14 20:25:00,1.69505,1.69525,1.69495,1.69505,274400000.0
2009-04-14 20:26:00,1.69495,1.69505,1.6947,1.69485,136600000.0
2009-04-14 20:27:00,1.69485,1.69505,1.69475,1.6949,234800000.0
2009-04-14 20:28:00,1.6949,1.695,1.6948,1.69485,93200000.0
2009-04-14 20:29:00,1.69485,1.69515,1.69455,1.69475,161200000.0
2009-04-14 20:30:00,1.6948,1.69495,1.6945,1.6948,180600000.0
2009-04-14 20:31:00,1.6948,1.6952,1.6947,1.6947,182000000.0
2009-04-14 20:32:00,1.69465,1.69495,1.69445,1.69495,277000000.0
2009-04-14 20:33:00,1.69515,1.69515,1.69485,1.695,166400000.0
2009-04-14 20:34:00,1.695,1.6951,1.6948,1.6949,129800000.0
2009-04-14 20:35:00,1.69495,1.69505,1.69485,1.69485,207000000.0
2009-04-14 20:36:00,1.69485,1.69495,1.69445,1.69445,268000000.0
2009-04-14 20:37:00,1.69445,1.6946,1.69445,1.6946,66600000.0
2009-04-14 20:38:00,1.6946,1.69535,1.69445,1.6949,150000000.0
2009-04-14 20:39:00,1.6949,1.6949,1.6945,1.6947,173200000.0
2009-04-14 20:40:00,1.6948,1.69505,1.6946,1.6949,225800000.0
2009-04-14 20:41:00,1.69505,1.69525,1.695,1.69515,158000000.0
2009-04-14 20:42:00,1.69515,1.6952,1.695,1.6952,48000000.0
2009-04-14 20:43:00,1.69505,1.69505,1.6948,1.69485,42200000.0
2009-04-14 20:44:00,1.6949,1.69535,1.6949,1.69535,141200000.0
2009-04-14 20:45:00,1.6953,1.6954,1.695,1.69525,120400000.0
2009-04-14 20:46:00,1.69525,1.69535,1.69475,1.69505,260200000.0
2009-04-14 20:47:00,1.6951,1.6955,1.6951,1.6955,76400000.0
2009-04-14 20:48:00,1.6956,1.69565,1.6948,1.69485,205000000.0
2009-04-14 20:49:00,1.6949,1.6952,1.6948,1.6951,135400000.0
2009-04-14 20:50:00,1.6951,1.69525,1.69485,1.69485,139600000.0
2009-04-14 20:51:00,1.69485,1.69515,1.6948,1.69495,168200000.0
2009-04-14 20:52:00,1.69495,1.6953,1.69485,1.69515,293600000.0
2009-04-14 20:53:00,1.69515,1.6953,1.6948,1.6948,269200000.0
2009-04-14 20:54:00,1.69475,1.69525,1.6947,1.69525,175800000.0
2009-04-14 20:55:00,1.69535,1.6955,1.695,1.69525,312600000.0
2009-04-14 20:56:00,1.69525,1.69535,1.69475,1.6949,278800000.0
2009-04-14 20:57:00,1.695,1.695,1.69485,1.6949,45000000.0
2009-04-14 20:58:00,1.6949,1.69525,1.6949,1.69505,192800000.0
2009-04-14 20:59:00,1.69495,1.6952,1.6948,1.69505,201400000.0
2009-04-14 21:00:00,1.69525,1.6967,1.69505,1.6967,383200000.0
2009-04-14 21:01:00,1.6967,1.6967,1.6959,1.69645,271800000.0
2009-04-14 21:02:00,1.69645,1.69685,1.69645,1.6967,400600000.0
2009-04-14 21:03:00,1.6967,1.6967,1.69635,1.6964,325800001.0
2009-04-14 21:04:00,1.6964,1.69675,1.6961,1.69675,264000000.0
2009-04-14 21:05:00,1.6967,1.6971,1.69645,1.6965,205800000.0
2009-04-14 21:06:00,1.6965,1.6965,1.69585,1.69615,176200000.0
2009-04-14 21:07:00,1.6961,1.69645,1.696,1.69625,333800000.0
2009-04-14 21:08:00,1.69625,1.6966,1.69615,1.6965,185800000.0
2009-04-14 21:09:00,1.6965,1.6965,1.69645,1.69645,45400000.0
2009-04-14 21:10:00,1.69645,1.69645,1.69575,1.696,253600000.0
2009-04-14 21:11:00,1.696,1.69625,1.696,1.69615,159800000.0
2009-04-14 21:12:00,1.6962,1.6962,1.6958,1.696,142400000.0
2009-04-14 21:13:00,1.696,1.6961,1.6959,1.69605,78800000.0
2009-04-14 21:14:00,1.696,1.697,1.6959,1.69685,304400000.0
2009-04-14 21:15:00,1.6969,1.6969,1.69675,1.6969,129400000.0
2009-04-14 21:16:00,1.69685,1.69685,1.69665,1.69665,202800000.0
2009-04-14 21:17:00,1.6966,1.69695,1.6966,1.6968,141000000.0
2009-04-14 21:18:00,1.6968,1.6968,1.69665,1.6967,90400000.0
2009-04-14 21:19:00,1.6967,1.6972,1.6967,1.69685,148000000.0
2009-04-14 21:20:00,1.6968,1.6972,1.69625,1.69655,237000000.0
2009-04-14 21:21:00,1.69665,1.69695,1.6966,1.6969,86400000.0
2009-04-14 21:22:00,1.6969,1.6969,1.6966,1.6966,54400000.0
2009-04-14 21:23:00,1.6966,1.6966,1.69635,1.6964,68200000.0
2009-04-14 21:24:00,1.6964,1.69655,1.6964,1.69655,75400000.0
2009-04-14 21:25:00,1.69655,1.69695,1.69635,1.69695,192000000.0
2009-04-14 21:26:00,1.69705,1.6971,1.69655,1.69655,252000000.0
2009-04-14 21:27:00,1.6967,1.69705,1.6965,1.69705,335400000.0
2009-04-14 21:28:00,1.69715,1.69715,1.6968,1.6969,170400000.0
2009-04-14 21:29:00,1.69695,1.6971,1.69635,1.6967,255400000.0
2009-04-14 21:30:00,1.6967,1.69675,1.69655,1.6967,80800000.0
2009-04-14 21:31:00,1.69665,1.69705,1.6966,1.6966,156200000.0
2009-04-14 21:32:00,1.69665,1.6968,1.6963,1.6963,71400000.0
2009-04-14 21:33:00,1.6963,1.69645,1.69585,1.6961,164200000.0
2009-04-14 21:34:00,1.6961,1.6961,1.6955,1.6957,147400000.0
2009-04-14 21:35:00,1.69565,1.6958,1.6955,1.6956,276600000.0
2009-04-14 21:36:00,1.69555,1.6957,1.69545,1.6957,65400000.0
2009-04-14 21:37:00,1.6957,1.6958,1.6956,1.69575,136800000.0
2009-04-14 21:38:00,1.6957,1.6957,1.6955,1.6956,135800000.0
2009-04-14 21:39:00,1.69565,1.69575,1.6955,1.6956,181600000.0
2009-04-14 21:40:00,1.69555,1.6958,1.6954,1.6956,353800000.0
2009-04-14 21:41:00,1.6956,1.6959,1.69555,1.69575,211400000.0
2009-04-14 21:42:00,1.6957,1.6957,1.69565,1.6957,42600000.0
2009-04-14 21:43:00,1.6957,1.69575,1.69555,1.69555,249800000.0
2009-04-14 21:44:00,1.6956,1.6956,1.6951,1.69545,160000000.0
2009-04-14 21:45:00,1.6954,1.69565,1.69525,1.69565,167200000.0
2009-04-14 21:46:00,1.69575,1.6958,1.6952,1.6952,341800000.0
2009-04-14 21:47:00,1.6952,1.6958,1.6952,1.6958,221200000.0
2009-04-14 21:48:00,1.6958,1.69645,1.69515,1.6959,417800000.0
2009-04-14 21:49:00,1.6959,1.696,1.6953,1.6955,249200000.0
2009-04-14 21:50:00,1.6955,1.69585,1.6955,1.6957,210600000.0
2009-04-14 21:51:00,1.6957,1.6959,1.69565,1.69565,136000000.0
2009-04-14 21:52:00,1.69565,1.69575,1.6954,1.69545,206200000.0
2009-04-14 21:53:00,1.6955,1.69555,1.69505,1.69515,422400000.0
2009-04-14 21:54:00,1.69515,1.6955,1.69515,1.6954,76400000.0
2009-04-14 21:55:00,1.69535,1.6954,1.6951,1.6953,203200000.0
2009-04-14 21:56:00,1.6952,1.69535,1.6951,1.6951,276200000.0
2009-04-14 21:57:00,1.6951,1.6953,1.6951,1.6953,159400000.0
2009-04-14 21:58:00,1.69525,1.69555,1.69495,1.69545,130200000.0
2009-04-14 21:59:00,1.69525,1.6956,1.6952,1.6954,143000000.0
2009-04-14 22:00:00,1.6954,1.6958,1.6952,1.69525,233600000.0
2009-04-14 22:01:00,1.69525,1.69545,1.69525,1.69545,106600000.0
2009-04-14 22:02:00,1.69545,1.69545,1.69515,1.6952,128000000.0
2009-04-14 22:03:00,1.6952,1.69525,1.69485,1.69485,125600000.0
2009-04-14 22:04:00,1.69515,1.6952,1.69485,1.695,141200000.0
2009-04-14 22:05:00,1.695,1.69565,1.69495,1.69565,150600000.0
2009-04-14 22:06:00,1.69555,1.69615,1.69555,1.6958,147800000.0
2009-04-14 22:07:00,1.6958,1.69625,1.69565,1.69565,255200000.0
2009-04-14 22:08:00,1.69565,1.69575,1.6954,1.6954,95400000.0
2009-04-14 22:09:00,1.6954,1.6955,1.69495,1.695,78800000.0
2009-04-14 22:10:00,1.695,1.69525,1.6949,1.6952,113600000.0
2009-04-14 22:11:00,1.6952,1.6952,1.69515,1.6952,28800000.0
2009-04-14 22:12:00,1.69525,1.6953,1.69505,1.6951,34200000.0
2009-04-14 22:13:00,1.69505,1.69525,1.6949,1.6949,89000000.0
2009-04-14 22:14:00,1.69485,1.6953,1.69465,1.6953,129800000.0
2009-04-14 22:15:00,1.69535,1.6954,1.69475,1.69515,215200000.0
2009-04-14 22:16:00,1.69515,1.6953,1.6946,1.69525,235200000.0
2009-04-14 22:17:00,1.69485,1.6951,1.69475,1.6948,104400000.0
2009-04-14 22:18:00,1.69475,1.6948,1.6946,1.6947,58600000.0
2009-04-14 22:19:00,1.6946,1.6947,1.6936,1.6944,183400000.0
2009-04-14 22:20:00,1.6944,1.6944,1.6938,1.69405,213000000.0
2009-04-14 22:21:00,1.69395,1.6952,1.69395,1.6947,171600000.0
2009-04-14 22:22:00,1.6946,1.6947,1.6945,1.6947,32800000.0
2009-04-14 22:23:00,1.6947,1.6947,1.6944,1.69465,39800000.0
2009-04-14 22:24:00,1.69455,1.695,1.69445,1.6949,125000000.0
2009-04-14 22:25:00,1.6949,1.695,1.6945,1.6949,138600000.0
2009-04-14 22:26:00,1.69495,1.69505,1.69455,1.69475,97600000.0
2009-04-14 22:27:00,1.69485,1.6949,1.6947,1.6948,78000000.0
2009-04-14 22:28:00,1.6948,1.69485,1.6947,1.69475,66200000.0
2009-04-14 22:29:00,1.69485,1.695,1.69475,1.69475,34600000.0
2009-04-14 22:30:00,1.69475,1.69485,1.6945,1.69485,66200000.0
2009-04-14 22:31:00,1.69495,1.69525,1.69495,1.69495,56200000.0
2009-04-14 22:32:00,1.6951,1.6951,1.69495,1.695,64600000.0
2009-04-14 22:33:00,1.6951,1.69515,1.6949,1.69495,66400000.0
2009-04-14 22:34:00,1.69495,1.69515,1.69455,1.6949,60200000.0
2009-04-14 22:35:00,1.69485,1.69485,1.6947,1.69475,43200000.0
2009-04-14 22:36:00,1.6946,1.6949,1.6946,1.6949,76200000.0
2009-04-14 22:37:00,1.69475,1.69475,1.6943,1.69445,79000000.0
2009-04-14 22:38:00,1.6941,1.6947,1.694,1.6947,126800000.0
2009-04-14 22:39:00,1.69475,1.69475,1.6946,1.69475,19800000.0
2009-04-14 22:40:00,1.69465,1.69475,1.6945,1.69455,60800000.0
2009-04-14 22:41:00,1.6945,1.69485,1.6945,1.69485,37600000.0
2009-04-14 22:42:00,1.69475,1.69475,1.6946,1.6946,56400000.0
2009-04-14 22:43:00,1.6947,1.69535,1.69455,1.69535,83800000.0
2009-04-14 22:44:00,1.6954,1.69605,1.69495,1.6953,88600000.0
2009-04-14 22:45:00,1.6954,1.69545,1.695,1.69505,88600000.0
2009-04-14 22:46:00,1.69505,1.6951,1.695,1.69505,24400000.0
2009-04-14 22:47:00,1.6951,1.6954,1.6951,1.6951,57000000.0
2009-04-14 22:48:00,1.6952,1.69555,1.69505,1.69505,107400000.0
2009-04-14 22:49:00,1.6951,1.6951,1.6951,1.6951,25600000.0
2009-04-14 22:50:00,1.6951,1.6951,1.6951,1.6951,41600000.0
2009-04-14 22:51:00,1.6951,1.6951,1.6948,1.6948,93400000.0
2009-04-14 22:52:00,1.6948,1.69495,1.69475,1.6949,98200000.0
2009-04-14 22:53:00,1.6949,1.6956,1.6949,1.6956,73800000.0
2009-04-14 22:54:00,1.6956,1.69575,1.6954,1.6954,67600000.0
2009-04-14 22:55:00,1.6955,1.69575,1.6954,1.69545,112400000.0
2009-04-14 22:56:00,1.69545,1.69645,1.69545,1.69645,84600000.0
2009-04-14 22:57:00,1.69645,1.69645,1.6956,1.6956,81400000.0
2009-04-14 22:58:00,1.69565,1.69575,1.69535,1.6956,71000000.0
2009-04-14 22:59:00,1.6956,1.69585,1.69545,1.69575,90200000.0
2009-04-14 23:00:00,1.69534,1.69534,1.69435,1.69498,44000000.0
2009-04-14 23:01:00,1.69514,1.69537,1.69456,1.69508,43000000.0
2009-04-14 23:02:00,1.6957,1.69575,1.6957,1.69575,16200000.0
2009-04-14 23:03:00,1.69575,1.69575,1.69525,1.69535,35400000.0
2009-04-14 23:04:00,1.69535,1.69565,1.6953,1.6955,53000000.0
2009-04-14 23:05:00,1.6955,1.6955,1.69545,1.69545,22400000.0
2009-04-14 23:06:00,1.69545,1.69545,1.69545,1.69545,89600000.0
2009-04-14 23:07:00,1.69545,1.69545,1.69545,1.69545,102400000.0
2009-04-14 23:08:00,1.69545,1.69545,1.6952,1.6952,17000000.0
2009-04-14 23:09:00,1.6952,1.6952,1.6948,1.69505,95800000.0
2009-04-14 23:10:00,1.69505,1.69505,1.69415,1.6944,107000000.0
2009-04-14 23:11:00,1.69455,1.69505,1.69435,1.69505,83800000.0
2009-04-14 23:12:00,1.69505,1.6953,1.69485,1.6953,79600000.0
2009-04-14 23:13:00,1.6949,1.6952,1.6949,1.69505,43000000.0
2009-04-14 23:14:00,1.6953,1.6955,1.6948,1.695,52800000.0
2009-04-14 23:15:00,1.695,1.69505,1.69495,1.69505,43400000.0
2009-04-14 23:16:00,1.69505,1.69505,1.69485,1.69485,23800000.0
2009-04-14 23:17:00,1.69475,1.69485,1.69475,1.6948,112200000.0
2009-04-14 23:18:00,1.6947,1.6948,1.69445,1.6947,99800000.0
2009-04-14 23:19:00,1.6947,1.6947,1.69465,1.69465,14200000.0
2009-04-14 23:20:00,1.69465,1.69465,1.69435,1.6944,54000000.0
2009-04-14 23:21:00,1.69435,1.6948,1.69305,1.6935,171800000.0
2009-04-14 23:22:00,1.6934,1.69475,1.69335,1.69455,146800000.0
2009-04-14 23:23:00,1.69435,1.6947,1.69435,1.6947,82200000.0
2009-04-14 23:24:00,1.69475,1.69505,1.69435,1.69465,94400000.0
2009-04-14 23:25:00,1.6948,1.69505,1.69475,1.69495,162400000.0
2009-04-14 23:26:00,1.695,1.69505,1.6944,1.6949,88600000.0
2009-04-14 23:27:00,1.6949,1.6952,1.69485,1.69485,136200000.0
2009-04-14 23:28:00,1.69485,1.69495,1.6945,1.69465,59000000.0
2009-04-14 23:29:00,1.69465,1.6951,1.6939,1.69405,131400000.0
2009-04-14 23:30:00,1.69415,1.6943,1.69395,1.69405,171400000.0
2009-04-14 23:31:00,1.69405,1.6942,1.69395,1.694,122400000.0
2009-04-14 23:32:00,1.694,1.694,1.6937,1.6937,15200000.0
2009-04-14 23:33:00,1.69375,1.6942,1.69295,1.6939,127000000.0
2009-04-14 23:34:00,1.6939,1.69455,1.6937,1.69445,132800000.0
2009-04-14 23:35:00,1.6945,1.6945,1.6933,1.69335,106600000.0
2009-04-14 23:36:00,1.6933,1.69355,1.6924,1.69275,99800000.0
2009-04-14 23:37:00,1.69335,1.69415,1.69335,1.69365,100400000.0
2009-04-14 23:38:00,1.69365,1.69365,1.69265,1.6933,82400000.0
2009-04-14 23:39:00,1.6934,1.6934,1.69325,1.6933,6600000.0
2009-04-14 23:40:00,1.6934,1.6934,1.69335,1.69335,13200000.0
2009-04-14 23:41:00,1.69335,1.694,1.69315,1.69355,92400000.0
2009-04-14 23:42:00,1.6935,1.69355,1.6934,1.69345,39800000.0
2009-04-14 23:43:00,1.69345,1.6935,1.6934,1.69345,31200000.0
2009-04-14 23:44:00,1.69355,1.694,1.6919,1.694,165800000.0
2009-04-14 23:45:00,1.694,1.6943,1.694,1.69405,107400000.0
2009-04-14 23:46:00,1.69405,1.69425,1.694,1.6941,38600000.0
2009-04-14 23:47:00,1.6941,1.6942,1.6938,1.69395,102200000.0
2009-04-14 23:48:00,1.694,1.69405,1.6934,1.6935,31000000.0
2009-04-14 23:49:00,1.69355,1.69375,1.69335,1.69335,33400000.0
2009-04-14 23:50:00,1.69335,1.69365,1.69335,1.69365,12800000.0
2009-04-14 23:51:00,1.69375,1.69385,1.6934,1.69345,43600000.0
2009-04-14 23:52:00,1.69345,1.69345,1.69345,1.69345,2200000.0
2009-04-14 23:53:00,1.69345,1.694,1.6933,1.6936,117600000.0
2009-04-14 23:54:00,1.69355,1.69355,1.69355,1.69355,4400000.0
2009-04-14 23:55:00,1.6935,1.6935,1.6932,1.6932,9800000.0
2009-04-14 23:56:00,1.6931,1.6936,1.6921,1.69345,117400000.0
2009-04-14 23:57:00,1.69345,1.6938,1.6931,1.6931,185400000.0
2009-04-14 23:58:00,1.6932,1.6932,1.69265,1.6931,57400000.0
2009-04-14 23:59:00,1.6932,1.6932,1.6932,1.6932,8000000.0
2009-04-15 00:00:00,1.69325,1.6939,1.69325,1.6937,81200000.0
2009-04-15 00:01:00,1.6937,1.6937,1.6932,1.69325,104200000.0
2009-04-15 00:02:00,1.69325,1.69375,1.69315,1.69375,86000000.0
2009-04-15 00:03:00,1.6939,1.69415,1.69365,1.69415,71400000.0
2009-04-15 00:04:00,1.69425,1.69425,1.69375,1.6939,35600000.0
2009-04-15 00:05:00,1.69395,1.69395,1.69395,1.69395,4400000.0
2009-04-15 00:06:00,1.69395,1.69395,1.69365,1.69385,43600000.0
2009-04-15 00:07:00,1.69385,1.694,1.6938,1.69395,36200000.0
2009-04-15 00:08:00,1.69405,1.6946,1.6939,1.6944,164000000.0
2009-04-15 00:09:00,1.6944,1.69455,1.69435,1.6945,111400000.0
2009-04-15 00:10:00,1.69455,1.69455,1.69455,1.69455,2200000.0
2009-04-15 00:11:00,1.69455,1.69455,1.6945,1.6945,8600000.0
2009-04-15 00:12:00,1.69394,1.69423,1.69383,1.69423,76600000.0
2009-04-15 00:13:00,1.69434,1.69453,1.69392,1.69425,75800000.0
2009-04-15 00:14:00,1.6946,1.6946,1.69455,1.69455,11800000.0
2009-04-15 00:15:00,1.6946,1.6946,1.6946,1.6946,2200000.0
2009-04-15 00:16:00,1.6946,1.6947,1.6946,1.6947,32200000.0
2009-04-15 00:17:00,1.6947,1.6949,1.6947,1.6949,23800000.0
2009-04-15 00:18:00,1.69475,1.6948,1.6947,1.69475,72600000.0
2009-04-15 00:19:00,1.6948,1.69485,1.69475,1.69485,19400000.0
2009-04-15 00:20:00,1.6949,1.6949,1.69485,1.69485,16400000.0
2009-04-15 00:21:00,1.69475,1.69475,1.6946,1.69475,37600000.0
2009-04-15 00:22:00,1.6947,1.6947,1.6946,1.6946,30200000.0
2009-04-15 00:23:00,1.6946,1.69465,1.6946,1.6946,40800000.0
2009-04-15 00:24:00,1.69432,1.6946,1.69388,1.69453,257600000.0
2009-04-15 00:25:00,1.69449,1.69449,1.69408,1.69425,90000000.0
2009-04-15 00:26:00,1.69455,1.6946,1.6945,1.69455,26800000.0
2009-04-15 00:27:00,1.69455,1.69455,1.69445,1.6945,24600000.0
2009-04-15 00:28:00,1.6945,1.69465,1.6942,1.69425,52200000.0
2009-04-15 00:29:00,1.69425,1.69425,1.69425,1.69425,18400000.0
2009-04-15 00:30:00,1.69425,1.6945,1.69405,1.6945,50400000.0
2009-04-15 00:31:00,1.69435,1.69445,1.694,1.69445,40000000.0
2009-04-15 00:32:00,1.6941,1.6947,1.69395,1.69465,122400000.0
2009-04-15 00:33:00,1.6947,1.695,1.6947,1.6949,68800000.0
2009-04-15 00:34:00,1.69495,1.6951,1.6949,1.6949,44600000.0
2009-04-15 00:35:00,1.6951,1.6952,1.695,1.6952,19200000.0
2009-04-15 00:36:00,1.69515,1.69515,1.69505,1.69505,14400000.0
2009-04-15 00:37:00,1.69495,1.69495,1.69415,1.69435,50600000.0
2009-04-15 00:38:00,1.6944,1.69465,1.6944,1.69465,43200000.0
2009-04-15 00:39:00,1.69475,1.69475,1.6943,1.6943,49600000.0
2009-04-15 00:40:00,1.69426,1.69426,1.69359,1.69383,118800000.0
2009-04-15 00:41:00,1.69435,1.6944,1.69435,1.6944,13000000.0
2009-04-15 00:42:00,1.69435,1.6948,1.6942,1.6948,70400000.0
2009-04-15 00:43:00,1.6946,1.6946,1.69455,1.69455,3800000.0
2009-04-15 00:44:00,1.6945,1.6945,1.6945,1.6945,2200000.0
2009-04-15 00:45:00,1.6945,1.695,1.69445,1.695,55800000.0
2009-04-15 00:46:00,1.69505,1.69515,1.695,1.69515,35200000.0
2009-04-15 00:47:00,1.69505,1.69535,1.69405,1.6949,106000000.0
2009-04-15 00:48:00,1.6949,1.6949,1.69485,1.69485,16000000.0
2009-04-15 00:49:00,1.69475,1.69475,1.69475,1.69475,22400000.0
2009-04-15 00:50:00,1.69475,1.69475,1.69475,1.69475,12800000.0
2009-04-15 00:51:00,1.69475,1.69475,1.69475,1.69475,3200000.0
2009-04-15 00:52:00,1.69475,1.69475,1.6947,1.6947,19200000.0
2009-04-15 00:53:00,1.69475,1.69485,1.69475,1.69475,57600000.0
2009-04-15 00:54:00,1.6944,1.6949,1.6944,1.69485,90200000.0
2009-04-15 00:55:00,1.69485,1.69485,1.69425,1.69425,82800000.0
2009-04-15 00:56:00,1.69425,1.6943,1.69395,1.69395,106600000.0
2009-04-15 00:57:00,1.6941,1.6941,1.6938,1.694,77800000.0
2009-04-15 00:58:00,1.69405,1.6948,1.69405,1.6948,47600000.0
2009-04-15 00:59:00,1.6948,1.6951,1.6947,1.6947,258400000.0
2009-04-15 01:00:00,1.6947,1.6948,1.6947,1.69475,70400000.0
2009-04-15 01:01:00,1.6951,1.69565,1.6951,1.69565,57000000.0
2009-04-15 01:02:00,1.69565,1.6959,1.69565,1.6958,55200000.0
2009-04-15 01:03:00,1.6959,1.696,1.69565,1.6957,66000000.0
2009-04-15 01:04:00,1.6957,1.6959,1.6956,1.6957,26200000.0
2009-04-15 01:05:00,1.6957,1.69595,1.6957,1.69585,27400000.0
2009-04-15 01:06:00,1.69595,1.696,1.69585,1.69585,17200000.0
2009-04-15 01:07:00,1.6958,1.6959,1.6955,1.6958,44800000.0
2009-04-15 01:08:00,1.6956,1.6957,1.695,1.69535,54000000.0
2009-04-15 01:09:00,1.69535,1.69535,1.6953,1.6953,9600000.0
2009-04-15 01:10:00,1.69535,1.69545,1.6953,1.6953,29000000.0
2009-04-15 01:11:00,1.6953,1.6953,1.69395,1.69395,116000000.0
2009-04-15 01:12:00,1.6942,1.6951,1.6942,1.69465,54800000.0
2009-04-15 01:13:00,1.6946,1.6946,1.6946,1.6946,2200000.0
2009-04-15 01:14:00,1.6946,1.6946,1.69455,1.69455,6600000.0
2009-04-15 01:15:00,1.6942,1.69425,1.69405,1.69425,12800000.0
2009-04-15 01:16:00,1.6942,1.6944,1.6942,1.69435,9200000.0
2009-04-15 01:17:00,1.6944,1.69485,1.69425,1.69485,166000000.0
2009-04-15 01:18:00,1.6949,1.6949,1.69485,1.69485,8800000.0
2009-04-15 01:19:00,1.69485,1.6949,1.6937,1.69385,121200000.0
2009-04-15 01:20:00,1.6941,1.69445,1.6941,1.6944,25600000.0
2009-04-15 01:21:00,1.69435,1.69455,1.6943,1.6943,32800000.0
2009-04-15 01:22:00,1.69435,1.6944,1.69425,1.69425,28400000.0
2009-04-15 01:23:00,1.6943,1.6944,1.6938,1.6938,73400000.0
2009-04-15 01:24:00,1.6938,1.6943,1.6937,1.6943,49400000.0
2009-04-15 01:25:00,1.6943,1.6944,1.69425,1.69425,18000000.0
2009-04-15 01:26:00,1.6942,1.69455,1.6942,1.69455,19200000.0
2009-04-15 01:27:00,1.6945,1.6946,1.6945,1.6946,7200000.0
2009-04-15 01:28:00,1.6946,1.6948,1.6946,1.6948,16000000.0
2009-04-15 01:29:00,1.6948,1.695,1.6948,1.6948,25600000.0
2009-04-15 01:30:00,1.6948,1.6948,1.6946,1.69465,6400000.0
2009-04-15 01:31:00,1.6947,1.69475,1.6947,1.69475,4800000.0
2009-04-15 01:32:00,1.6947,1.6947,1.6947,1.6947,3200000.0
2009-04-15 01:33:00,1.6947,1.6947,1.6947,1.6947,1600000.0
2009-04-15 01:34:00,1.6946,1.69495,1.6946,1.6947,17600000.0
2009-04-15 01:35:00,1.6947,1.6955,1.6947,1.69505,35000000.0
2009-04-15 01:36:00,1.69515,1.6954,1.69495,1.6953,100800000.0
2009-04-15 01:37:00,1.69515,1.69515,1.69515,1.69515,3200000.0
2009-04-15 01:38:00,1.69515,1.69515,1.69505,1.69505,18800000.0
2009-04-15 01:39:00,1.6951,1.6953,1.6947,1.6953,48600000.0
2009-04-15 01:40:00,1.6946,1.69525,1.6946,1.69525,22400000.0
2009-04-15 01:41:00,1.6951,1.69555,1.69475,1.69555,61600000.0
2009-04-15 01:42:00,1.6956,1.6956,1.69455,1.69535,100600000.0
2009-04-15 01:43:00,1.69545,1.69545,1.6952,1.6952,90400000.0
2009-04-15 01:44:00,1.6952,1.6956,1.695,1.6953,128000000.0
2009-04-15 01:45:00,1.6953,1.69565,1.6951,1.6954,78400000.0
2009-04-15 01:46:00,1.6956,1.6956,1.6956,1.6956,3200000.0
2009-04-15 01:47:00,1.6956,1.6956,1.6955,1.6956,16000000.0
2009-04-15 01:48:00,1.6952,1.69525,1.69515,1.69515,11200000.0
2009-04-15 01:49:00,1.6952,1.6952,1.6952,1.6952,3200000.0
2009-04-15 01:50:00,1.6952,1.69525,1.6952,1.69525,25200000.0
2009-04-15 01:51:00,1.69525,1.69525,1.6951,1.6951,23200000.0
2009-04-15 01:52:00,1.69515,1.6952,1.6951,1.6951,22400000.0
2009-04-15 01:53:00,1.69443,1.69475,1.69417,1.69467,94200000.0
2009-04-15 01:54:00,1.69505,1.69505,1.69485,1.69485,31400000.0
2009-04-15 01:55:00,1.69495,1.69505,1.6949,1.6949,20000000.0
2009-04-15 01:56:00,1.69495,1.69515,1.69495,1.69515,32000000.0
2009-04-15 01:57:00,1.69515,1.69515,1.69515,1.69515,16000000.0
2009-04-15 01:58:00,1.6951,1.69515,1.6951,1.69515,15800000.0
2009-04-15 01:59:00,1.69515,1.69515,1.69515,1.69515,9600000.0
2009-04-15 02:00:00,1.69505,1.69515,1.6948,1.69505,112200000.0
2009-04-15 02:01:00,1.69505,1.69515,1.69505,1.6951,14400000.0
2009-04-15 02:02:00,1.69525,1.6956,1.69475,1.6956,48600000.0
2009-04-15 02:03:00,1.69565,1.69565,1.69515,1.69545,13000000.0
2009-04-15 02:04:00,1.69555,1.69555,1.6949,1.6953,49400000.0
2009-04-15 02:05:00,1.6952,1.69595,1.695,1.69525,187000000.0
2009-04-15 02:06:00,1.69535,1.69535,1.6951,1.6951,74800000.0
2009-04-15 02:07:00,1.6951,1.6951,1.69445,1.69485,95200000.0
2009-04-15 02:08:00,1.69495,1.69545,1.6948,1.6949,150800000.0
2009-04-15 02:09:00,1.6949,1.6949,1.6947,1.6947,64000000.0
2009-04-15 02:10:00,1.6947,1.69505,1.69435,1.6947,98000000.0
2009-04-15 02:11:00,1.6946,1.6948,1.69445,1.6948,176600000.0
2009-04-15 02:12:00,1.6948,1.6948,1.69475,1.69475,25600000.0
2009-04-15 02:13:00,1.69475,1.69475,1.69455,1.6947,64200000.0
2009-04-15 02:14:00,1.69465,1.6949,1.69465,1.69475,35000000.0
2009-04-15 02:15:00,1.69475,1.6948,1.69465,1.6948,59200000.0
2009-04-15 02:16:00,1.69485,1.69515,1.69485,1.69515,42000000.0
2009-04-15 02:17:00,1.6951,1.6951,1.69485,1.69485,27800000.0
2009-04-15 02:18:00,1.6947,1.69475,1.69425,1.69445,64000000.0
2009-04-15 02:19:00,1.69455,1.69455,1.69455,1.69455,18000000.0
2009-04-15 02:20:00,1.69455,1.69475,1.69445,1.6947,50600000.0
2009-04-15 02:21:00,1.6947,1.6947,1.6944,1.6944,65800000.0
2009-04-15 02:22:00,1.6944,1.69465,1.69435,1.6945,56400000.0
2009-04-15 02:23:00,1.6945,1.69455,1.6945,1.6945,40800000.0
2009-04-15 02:24:00,1.6945,1.6945,1.6944,1.6944,58200000.0
2009-04-15 02:25:00,1.6944,1.6951,1.6943,1.6951,141800000.0
2009-04-15 02:26:00,1.69505,1.6951,1.69455,1.69495,152600000.0
2009-04-15 02:27:00,1.6949,1.69505,1.6937,1.6943,172200000.0
2009-04-15 02:28:00,1.6943,1.6946,1.69415,1.6942,195800000.0
2009-04-15 02:29:00,1.6943,1.69495,1.6943,1.69495,76200000.0
2009-04-15 02:30:00,1.69505,1.69505,1.6946,1.6949,70000000.0
2009-04-15 02:31:00,1.6949,1.6953,1.69455,1.6949,169000000.0
2009-04-15 02:32:00,1.6949,1.69525,1.6947,1.69525,123000000.0
2009-04-15 02:33:00,1.69535,1.69555,1.69455,1.6947,151600000.0
2009-04-15 02:34:00,1.6947,1.69475,1.6945,1.69475,61400000.0
2009-04-15 02:35:00,1.69475,1.69475,1.6944,1.69445,70000000.0
2009-04-15 02:36:00,1.69445,1.69445,1.69355,1.69365,108400000.0
2009-04-15 02:37:00,1.69365,1.69395,1.69355,1.69395,73800000.0
2009-04-15 02:38:00,1.6939,1.69395,1.6938,1.6939,45000000.0
2009-04-15 02:39:00,1.6939,1.6939,1.6939,1.6939,34400000.0
2009-04-15 02:40:00,1.69385,1.69425,1.69385,1.6941,134600000.0
2009-04-15 02:41:00,1.69395,1.69405,1.69375,1.6938,67600000.0
2009-04-15 02:42:00,1.6938,1.694,1.6938,1.69395,122600000.0
2009-04-15 02:43:00,1.6939,1.69435,1.69385,1.69435,158800000.0
2009-04-15 02:44:00,1.6942,1.6946,1.6938,1.6938,180400000.0
2009-04-15 02:45:00,1.6936,1.69385,1.69325,1.69385,225800000.0
2009-04-15 02:46:00,1.6939,1.69405,1.6939,1.69405,60800000.0
2009-04-15 02:47:00,1.69405,1.6945,1.6939,1.6944,61800000.0
2009-04-15 02:48:00,1.6944,1.6944,1.69415,1.6944,32400000.0
2009-04-15 02:49:00,1.6946,1.69485,1.69435,1.69485,122800000.0
2009-04-15 02:50:00,1.6948,1.6948,1.6945,1.69475,84400000.0
2009-04-15 02:51:00,1.69475,1.69485,1.69475,1.6948,16000000.0
2009-04-15 02:52:00,1.6947,1.6951,1.6947,1.6951,87400000.0
2009-04-15 02:53:00,1.6951,1.6953,1.69465,1.69465,78600000.0
2009-04-15 02:54:00,1.69465,1.695,1.6945,1.6945,99600000.0
2009-04-15 02:55:00,1.6945,1.6949,1.6941,1.6941,138000000.0
2009-04-15 02:56:00,1.69415,1.6947,1.69415,1.69435,165000000.0
2009-04-15 02:57:00,1.6943,1.69475,1.69415,1.69455,155200000.0
2009-04-15 02:58:00,1.69475,1.69475,1.69415,1.69425,200400000.0
2009-04-15 02:59:00,1.6942,1.6948,1.6941,1.6941,96600000.0
2009-04-15 03:00:00,1.69405,1.6954,1.69405,1.695,223800000.0
2009-04-15 03:01:00,1.695,1.69575,1.69485,1.69515,268000000.0
2009-04-15 03:02:00,1.6951,1.6956,1.6951,1.6955,392600000.0
2009-04-15 03:03:00,1.69545,1.69545,1.6952,1.69535,193800000.0
2009-04-15 03:04:00,1.695,1.69545,1.695,1.69545,208200000.0
2009-04-15 03:05:00,1.69545,1.69585,1.695,1.69565,301000000.0
2009-04-15 03:06:00,1.69565,1.69615,1.6954,1.696,246800000.0
2009-04-15 03:07:00,1.696,1.6967,1.696,1.6966,225200000.0
2009-04-15 03:08:00,1.69665,1.69695,1.6965,1.6969,138600000.0
2009-04-15 03:09:00,1.6969,1.69695,1.69675,1.6969,119600000.0
2009-04-15 03:10:00,1.69675,1.6972,1.69655,1.6971,150600000.0
2009-04-15 03:11:00,1.697,1.6973,1.6968,1.6969,74800000.0
2009-04-15 03:12:00,1.69685,1.6969,1.6967,1.69685,59200000.0
2009-04-15 03:13:00,1.6968,1.69715,1.6967,1.69695,200200000.0
2009-04-15 03:14:00,1.69695,1.6989,1.69685,1.69835,267000000.0
2009-04-15 03:15:00,1.6984,1.6984,1.6974,1.69815,164200000.0
2009-04-15 03:16:00,1.69825,1.69825,1.69725,1.69755,96800000.0
2009-04-15 03:17:00,1.6977,1.69785,1.6975,1.6978,113400000.0
2009-04-15 03:18:00,1.6978,1.6978,1.6973,1.69735,43800000.0
2009-04-15 03:19:00,1.69745,1.6976,1.6972,1.6973,83600000.0
2009-04-15 03:20:00,1.6973,1.69765,1.6971,1.69755,83600000.0
2009-04-15 03:21:00,1.6975,1.69755,1.6971,1.6973,82400000.0
2009-04-15 03:22:00,1.6974,1.6977,1.6972,1.6977,54800000.0
2009-04-15 03:23:00,1.69765,1.6977,1.69685,1.69715,83600000.0
2009-04-15 03:24:00,1.6971,1.6972,1.69695,1.69705,75800000.0
2009-04-15 03:25:00,1.6971,1.6971,1.6959,1.6961,221200000.0
2009-04-15 03:26:00,1.69615,1.69655,1.6949,1.6955,253800000.0
2009-04-15 03:27:00,1.6955,1.6961,1.69525,1.6961,168400000.0
2009-04-15 03:28:00,1.69615,1.6971,1.69605,1.6968,239000000.0
2009-04-15 03:29:00,1.6968,1.69695,1.6963,1.6966,329400000.0
2009-04-15 03:30:00,1.6966,1.6971,1.696,1.69605,225200000.0
2009-04-15 03:31:00,1.69605,1.69775,1.69595,1.69735,310200000.0
2009-04-15 03:32:00,1.69735,1.6982,1.69705,1.6975,383400000.0
2009-04-15 03:33:00,1.6978,1.69835,1.6975,1.6975,144400000.0
2009-04-15 03:34:00,1.69765,1.69835,1.69745,1.6977,160200000.0
2009-04-15 03:35:00,1.69765,1.69855,1.69765,1.6981,123600000.0
2009-04-15 03:36:00,1.69815,1.69885,1.69815,1.69845,173400000.0
2009-04-15 03:37:00,1.69845,1.69865,1.698,1.698,441600000.0
2009-04-15 03:38:00,1.6976,1.6982,1.6976,1.69775,64800000.0
2009-04-15 03:39:00,1.69775,1.6983,1.69775,1.6981,70800000.0
2009-04-15 03:40:00,1.6981,1.6982,1.69805,1.69815,58400000.0
2009-04-15 03:41:00,1.69825,1.69825,1.6976,1.69805,82800000.0
2009-04-15 03:42:00,1.69775,1.69775,1.6968,1.6969,152000000.0
2009-04-15 03:43:00,1.69685,1.6975,1.69655,1.69685,236600000.0
2009-04-15 03:44:00,1.69685,1.6971,1.69605,1.6971,177800000.0
2009-04-15 03:45:00,1.6971,1.69735,1.69565,1.69595,299400000.0
2009-04-15 03:46:00,1.6957,1.6958,1.69515,1.6955,296400000.0
2009-04-15 03:47:00,1.6955,1.6958,1.6944,1.6944,246400000.0
2009-04-15 03:48:00,1.6944,1.69465,1.69325,1.6937,287800000.0
2009-04-15 03:49:00,1.69385,1.6942,1.6923,1.6936,379600000.0
2009-04-15 03:50:00,1.6936,1.695,1.6936,1.6947,162400000.0
2009-04-15 03:51:00,1.69465,1.6968,1.69465,1.69645,154600000.0
2009-04-15 03:52:00,1.6964,1.69675,1.69575,1.69665,153000000.0
2009-04-15 03:53:00,1.69665,1.6969,1.69555,1.69575,190000000.0
2009-04-15 03:54:00,1.69575,1.69595,1.69535,1.69545,324000000.0
2009-04-15 03:55:00,1.69545,1.6958,1.6954,1.69565,359200000.0
2009-04-15 03:56:00,1.69555,1.6959,1.6952,1.6952,159000000.0
2009-04-15 03:57:00,1.69525,1.6956,1.69495,1.69505,90200000.0
2009-04-15 03:58:00,1.69505,1.69595,1.6945,1.69565,83200000.0
2009-04-15 03:59:00,1.69555,1.69615,1.69525,1.69615,123600000.0
2009-04-15 04:00:00,1.69595,1.696,1.69565,1.69575,155800000.0
2009-04-15 04:01:00,1.6958,1.6958,1.69565,1.6957,50000000.0
2009-04-15 04:02:00,1.6957,1.6959,1.69535,1.69585,103200000.0
2009-04-15 04:03:00,1.69585,1.6961,1.69585,1.69595,99800000.0
2009-04-15 04:04:00,1.69595,1.69615,1.6955,1.6959,167200000.0
2009-04-15 04:05:00,1.6959,1.6963,1.6959,1.69615,151000000.0
2009-04-15 04:06:00,1.69635,1.69645,1.69605,1.69605,41200000.0
2009-04-15 04:07:00,1.6959,1.69625,1.69585,1.69625,173000000.0
2009-04-15 04:08:00,1.69615,1.69645,1.696,1.696,141400000.0
2009-04-15 04:09:00,1.69605,1.6968,1.69595,1.6964,181600000.0
2009-04-15 04:10:00,1.6965,1.6965,1.69605,1.69635,117600000.0
2009-04-15 04:11:00,1.6965,1.6969,1.69625,1.6969,110200000.0
2009-04-15 04:12:00,1.69685,1.69685,1.696,1.6963,93800000.0
2009-04-15 04:13:00,1.6963,1.6963,1.6954,1.6962,172800000.0
2009-04-15 04:14:00,1.6962,1.6962,1.6953,1.6954,87600000.0
2009-04-15 04:15:00,1.69535,1.69615,1.6953,1.6953,74200000.0
2009-04-15 04:16:00,1.69535,1.69555,1.6951,1.69515,42800000.0
2009-04-15 04:17:00,1.6952,1.69585,1.6951,1.6955,98800000.0
2009-04-15 04:18:00,1.6955,1.69585,1.6951,1.6951,106800000.0
2009-04-15 04:19:00,1.6951,1.69565,1.69505,1.6955,51400000.0
2009-04-15 04:20:00,1.69565,1.69615,1.69545,1.6956,182400000.0
2009-04-15 04:21:00,1.6954,1.6954,1.69495,1.69515,74600000.0
2009-04-15 04:22:00,1.695,1.69505,1.6945,1.69505,83800000.0
2009-04-15 04:23:00,1.69515,1.6952,1.69445,1.69505,222600000.0
2009-04-15 04:24:00,1.69495,1.69525,1.69485,1.69525,65600000.0
2009-04-15 04:25:00,1.69525,1.69545,1.69515,1.69545,122800000.0
2009-04-15 04:26:00,1.69525,1.69565,1.69525,1.69555,90000000.0
2009-04-15 04:27:00,1.69555,1.69555,1.6946,1.69495,74000000.0
2009-04-15 04:28:00,1.69495,1.69535,1.69495,1.6953,32000000.0
2009-04-15 04:29:00,1.6951,1.6953,1.6951,1.6953,19200000.0
2009-04-15 04:30:00,1.6953,1.6953,1.69525,1.69525,12800000.0
2009-04-15 04:31:00,1.69525,1.6956,1.69525,1.6953,59200000.0
2009-04-15 04:32:00,1.69545,1.69555,1.69535,1.69535,14400000.0
2009-04-15 04:33:00,1.69535,1.69565,1.6953,1.69565,27200000.0
2009-04-15 04:34:00,1.6955,1.69555,1.6955,1.69555,9600000.0
2009-04-15 04:35:00,1.6955,1.69555,1.6942,1.69475,88000000.0
2009-04-15 04:36:00,1.6946,1.69555,1.69405,1.69555,102400000.0
2009-04-15 04:37:00,1.69545,1.69545,1.69465,1.69465,107000000.0
2009-04-15 04:38:00,1.6946,1.6949,1.6946,1.69475,63200000.0
2009-04-15 04:39:00,1.69475,1.69475,1.69395,1.6943,69200000.0
2009-04-15 04:40:00,1.6943,1.69505,1.6943,1.6948,47000000.0
2009-04-15 04:41:00,1.6948,1.6951,1.6946,1.6948,78800000.0
2009-04-15 04:42:00,1.69465,1.69465,1.6938,1.69425,70000000.0
2009-04-15 04:43:00,1.6943,1.6949,1.6943,1.69455,43800000.0
2009-04-15 04:44:00,1.69455,1.6946,1.69445,1.6945,67200000.0
2009-04-15 04:45:00,1.6944,1.69465,1.6942,1.6944,64000000.0
2009-04-15 04:46:00,1.6944,1.6944,1.6933,1.69335,60400000.0
2009-04-15 04:47:00,1.6934,1.6943,1.69325,1.6937,101000000.0
2009-04-15 04:48:00,1.6938,1.6941,1.6938,1.694,19200000.0
2009-04-15 04:49:00,1.6939,1.69395,1.69375,1.6939,44800000.0
2009-04-15 04:50:00,1.6938,1.6938,1.69315,1.6937,126400000.0
2009-04-15 04:51:00,1.6937,1.69385,1.6934,1.6934,58800000.0
2009-04-15 04:52:00,1.69355,1.69375,1.6932,1.69335,38000000.0
2009-04-15 04:53:00,1.69325,1.6947,1.6932,1.6944,230400000.0
2009-04-15 04:54:00,1.69445,1.69485,1.6939,1.694,103800000.0
2009-04-15 04:55:00,1.694,1.694,1.69375,1.69385,70400000.0
2009-04-15 04:56:00,1.69385,1.69415,1.69375,1.69415,65600000.0
2009-04-15 04:57:00,1.69425,1.69425,1.69415,1.69415,16000000.0
2009-04-15 04:58:00,1.69425,1.69425,1.69345,1.6935,54400000.0
2009-04-15 04:59:00,1.69355,1.69445,1.69355,1.69445,56600000.0
2009-04-15 05:00:00,1.6943,1.69485,1.69385,1.69425,148600000.0
2009-04-15 05:01:00,1.69425,1.69425,1.6935,1.6938,56200000.0
2009-04-15 05:02:00,1.6938,1.69445,1.6936,1.6941,30400000.0
2009-04-15 05:03:00,1.6941,1.6941,1.6934,1.6937,24000000.0
2009-04-15 05:04:00,1.6939,1.6939,1.69365,1.69375,12800000.0
2009-04-15 05:05:00,1.69375,1.6941,1.69355,1.69385,103000000.0
2009-04-15 05:06:00,1.69385,1.694,1.69385,1.694,48000000.0
2009-04-15 05:07:00,1.694,1.69415,1.694,1.69415,10600000.0
2009-04-15 05:08:00,1.6941,1.6944,1.694,1.6944,149200000.0
2009-04-15 05:09:00,1.69445,1.6949,1.69435,1.69465,66800000.0
2009-04-15 05:10:00,1.69465,1.6947,1.69425,1.6945,112400000.0
2009-04-15 05:11:00,1.69445,1.69465,1.6944,1.69465,24800000.0
2009-04-15 05:12:00,1.6946,1.6946,1.6942,1.6942,34800000.0
2009-04-15 05:13:00,1.6942,1.6943,1.69415,1.69425,19200000.0
2009-04-15 05:14:00,1.69425,1.69425,1.694,1.6942,49800000.0
2009-04-15 05:15:00,1.6942,1.69445,1.69375,1.6942,141400000.0
2009-04-15 05:16:00,1.6941,1.6941,1.6937,1.6939,131200000.0
2009-04-15 05:17:00,1.69385,1.69405,1.69375,1.694,67000000.0
2009-04-15 05:18:00,1.69395,1.694,1.6938,1.694,46200000.0
2009-04-15 05:19:00,1.694,1.694,1.69375,1.69375,37600000.0
2009-04-15 05:20:00,1.6938,1.6938,1.6937,1.6938,44200000.0
2009-04-15 05:21:00,1.6938,1.6938,1.6934,1.69355,27400000.0
2009-04-15 05:22:00,1.69385,1.6943,1.69375,1.6939,53800000.0
2009-04-15 05:23:00,1.69395,1.694,1.69395,1.69395,48000000.0
2009-04-15 05:24:00,1.69395,1.69405,1.69395,1.694,35200000.0
2009-04-15 05:25:00,1.694,1.694,1.6935,1.69375,42600000.0
2009-04-15 05:26:00,1.69375,1.6938,1.6936,1.69375,39400000.0
2009-04-15 05:27:00,1.69375,1.69375,1.6937,1.6937,12800000.0
2009-04-15 05:28:00,1.6937,1.6937,1.6937,1.6937,16000000.0
2009-04-15 05:29:00,1.6937,1.69375,1.6937,1.69375,74800000.0
2009-04-15 05:30:00,1.6939,1.6939,1.6937,1.6937,23400000.0
2009-04-15 05:31:00,1.6937,1.6937,1.6937,1.6937,16000000.0
2009-04-15 05:32:00,1.6937,1.6937,1.6937,1.6937,3200000.0
2009-04-15 05:33:00,1.6938,1.6939,1.6938,1.6939,22400000.0
2009-04-15 05:34:00,1.6939,1.6939,1.6939,1.6939,6400000.0
2009-04-15 05:35:00,1.6937,1.6937,1.6936,1.6937,18400000.0
2009-04-15 05:36:00,1.6937,1.6939,1.6937,1.6939,65400000.0
2009-04-15 05:37:00,1.69395,1.694,1.6938,1.6938,105600000.0
2009-04-15 05:38:00,1.6938,1.69395,1.6935,1.6935,55800000.0
2009-04-15 05:39:00,1.69365,1.6937,1.69355,1.69365,38400000.0
2009-04-15 05:40:00,1.69365,1.69375,1.6933,1.6933,69400000.0
2009-04-15 05:41:00,1.69325,1.69325,1.69315,1.69325,13600000.0
2009-04-15 05:42:00,1.69325,1.69365,1.69325,1.6933,48200000.0
2009-04-15 05:43:00,1.69325,1.6933,1.69325,1.6933,40000000.0
2009-04-15 05:44:00,1.6933,1.69375,1.69325,1.69355,43200000.0
2009-04-15 05:45:00,1.69355,1.69385,1.69345,1.69345,88200000.0
2009-04-15 05:46:00,1.69355,1.6938,1.6934,1.6934,121000000.0
2009-04-15 05:47:00,1.6935,1.69355,1.6924,1.69295,113600000.0
2009-04-15 05:48:00,1.69295,1.6933,1.69295,1.69315,32000000.0
2009-04-15 05:49:00,1.69315,1.6932,1.6927,1.6931,49400000.0
2009-04-15 05:50:00,1.69325,1.6934,1.69325,1.6934,42000000.0
2009-04-15 05:51:00,1.6934,1.6936,1.69305,1.69305,39000000.0
2009-04-15 05:52:00,1.6932,1.6932,1.69295,1.693,56800000.0
2009-04-15 05:53:00,1.693,1.693,1.693,1.693,11200000.0
2009-04-15 05:54:00,1.693,1.693,1.6929,1.693,60000000.0
2009-04-15 05:55:00,1.6931,1.6937,1.6931,1.6937,57800000.0
2009-04-15 05:56:00,1.6938,1.6938,1.69365,1.6938,8200000.0
2009-04-15 05:57:00,1.6937,1.6937,1.6931,1.6931,51200000.0
2009-04-15 05:58:00,1.69325,1.69345,1.69315,1.69345,37400000.0
2009-04-15 05:59:00,1.69325,1.6937,1.69315,1.6935,43600000.0
2009-04-15 06:00:00,1.6936,1.69405,1.69345,1.694,64200000.0
2009-04-15 06:01:00,1.69405,1.69425,1.69345,1.69365,41000000.0
2009-04-15 06:02:00,1.6936,1.6939,1.69345,1.6936,46200000.0
2009-04-15 06:03:00,1.6935,1.69395,1.69325,1.69375,101600000.0
2009-04-15 06:04:00,1.69375,1.6939,1.69365,1.6939,23800000.0
2009-04-15 06:05:00,1.6939,1.6939,1.6939,1.6939,8000000.0
2009-04-15 06:06:00,1.694,1.694,1.69385,1.6939,24000000.0
2009-04-15 06:07:00,1.69385,1.6939,1.69375,1.6938,17600000.0
2009-04-15 06:08:00,1.69405,1.69405,1.69385,1.69395,33600000.0
2009-04-15 06:09:00,1.694,1.694,1.69375,1.69375,11200000.0
2009-04-15 06:10:00,1.69375,1.69385,1.69375,1.69385,20200000.0
2009-04-15 06:11:00,1.69385,1.6941,1.6937,1.69375,67400000.0
2009-04-15 06:12:00,1.6939,1.69415,1.6939,1.69395,46000000.0
2009-04-15 06:13:00,1.694,1.69415,1.6937,1.6937,104200000.0
2009-04-15 06:14:00,1.6937,1.6939,1.6937,1.6939,40600000.0
2009-04-15 06:15:00,1.6939,1.6949,1.6939,1.6947,91400000.0
2009-04-15 06:16:00,1.6947,1.6947,1.6934,1.69345,91200000.0
2009-04-15 06:17:00,1.69345,1.69345,1.69325,1.69335,50800000.0
2009-04-15 06:18:00,1.69325,1.69335,1.69325,1.69335,41000000.0
2009-04-15 06:19:00,1.69335,1.6938,1.6932,1.6936,103200000.0
2009-04-15 06:20:00,1.69365,1.6946,1.69325,1.6935,162600000.0
2009-04-15 06:21:00,1.6935,1.6941,1.69335,1.6938,165400000.0
2009-04-15 06:22:00,1.6938,1.6938,1.69325,1.6935,74400000.0
2009-04-15 06:23:00,1.6935,1.694,1.6934,1.6936,64000000.0
2009-04-15 06:24:00,1.69375,1.6939,1.6937,1.69375,14800000.0
2009-04-15 06:25:00,1.69375,1.69425,1.69375,1.69425,30200000.0
2009-04-15 06:26:00,1.69425,1.69425,1.69325,1.69325,35800000.0
2009-04-15 06:27:00,1.69345,1.694,1.6932,1.6939,89200000.0
2009-04-15 06:28:00,1.69355,1.69395,1.6934,1.69355,44800000.0
2009-04-15 06:29:00,1.69355,1.6938,1.6935,1.6935,37200000.0
2009-04-15 06:30:00,1.6934,1.6937,1.6933,1.6936,48200000.0
2009-04-15 06:31:00,1.69345,1.69385,1.69335,1.69365,46200000.0
2009-04-15 06:32:00,1.69365,1.69395,1.69345,1.69355,56000000.0
2009-04-15 06:33:00,1.69355,1.6936,1.6932,1.6933,65400000.0
2009-04-15 06:34:00,1.69345,1.69355,1.6928,1.69295,107200000.0
2009-04-15 06:35:00,1.69265,1.6931,1.69265,1.6929,42000000.0
2009-04-15 06:36:00,1.693,1.69385,1.6927,1.69385,84200000.0
2009-04-15 06:37:00,1.6938,1.6941,1.69375,1.694,50400000.0
2009-04-15 06:38:00,1.694,1.6941,1.69365,1.69375,65400000.0
2009-04-15 06:39:00,1.69375,1.6938,1.69375,1.6938,12400000.0
2009-04-15 06:40:00,1.6938,1.69415,1.69365,1.6939,138000000.0
2009-04-15 06:41:00,1.6939,1.6939,1.69345,1.69385,57600000.0
2009-04-15 06:42:00,1.69385,1.69385,1.69375,1.69385,38400000.0
2009-04-15 06:43:00,1.69385,1.6942,1.69345,1.6935,77400000.0
2009-04-15 06:44:00,1.6936,1.6937,1.69275,1.69315,65800000.0
2009-04-15 06:45:00,1.6931,1.69325,1.6928,1.69325,54200000.0
2009-04-15 06:46:00,1.69325,1.6937,1.69315,1.6937,143000000.0
2009-04-15 06:47:00,1.6937,1.6937,1.69255,1.6927,123400000.0
2009-04-15 06:48:00,1.6927,1.6932,1.6927,1.6932,28800000.0
2009-04-15 06:49:00,1.69315,1.69315,1.6931,1.6931,36400000.0
2009-04-15 06:50:00,1.6932,1.69375,1.69295,1.69365,43800000.0
2009-04-15 06:51:00,1.69375,1.69385,1.69365,1.69365,53800000.0
2009-04-15 06:52:00,1.69365,1.69375,1.69285,1.69335,121600000.0
2009-04-15 06:53:00,1.69335,1.6935,1.693,1.6931,82400000.0
2009-04-15 06:54:00,1.69315,1.6935,1.69275,1.6928,59800000.0
2009-04-15 06:55:00,1.6928,1.69345,1.69275,1.69345,134400000.0
2009-04-15 06:56:00,1.6936,1.69365,1.69335,1.69335,100600000.0
2009-04-15 06:57:00,1.6933,1.6933,1.6931,1.6931,56000000.0
2009-04-15 06:58:00,1.69315,1.6932,1.69295,1.6931,57200000.0
2009-04-15 06:59:00,1.6931,1.69325,1.69305,1.69325,54400000.0
2009-04-15 07:00:00,1.69325,1.694,1.69325,1.6939,113200000.0
2009-04-15 07:01:00,1.69335,1.6939,1.69305,1.6939,156200000.0
2009-04-15 07:02:00,1.6939,1.69405,1.69385,1.69385,116800000.0
2009-04-15 07:03:00,1.69375,1.6947,1.69375,1.6947,209800000.0
2009-04-15 07:04:00,1.6948,1.69515,1.69475,1.6949,98200000.0
2009-04-15 07:05:00,1.6951,1.6955,1.6951,1.6954,85400000.0
2009-04-15 07:06:00,1.6954,1.6961,1.69495,1.6956,180000000.0
2009-04-15 07:07:00,1.6957,1.69615,1.69515,1.6959,234200000.0
2009-04-15 07:08:00,1.69575,1.6962,1.6955,1.69585,121800000.0
2009-04-15 07:09:00,1.69585,1.69585,1.69525,1.6955,143600000.0
2009-04-15 07:10:00,1.6955,1.6956,1.6954,1.69555,81000000.0
2009-04-15 07:11:00,1.69555,1.6959,1.69555,1.6958,109000000.0
2009-04-15 07:12:00,1.6958,1.6958,1.69515,1.6956,73200000.0
2009-04-15 07:13:00,1.6956,1.6956,1.6952,1.69525,75200000.0
2009-04-15 07:14:00,1.69525,1.6955,1.6952,1.6955,29600000.0
2009-04-15 07:15:00,1.69555,1.6956,1.6953,1.6953,26800000.0
2009-04-15 07:16:00,1.69535,1.6959,1.69535,1.6959,93400000.0
2009-04-15 07:17:00,1.69595,1.6962,1.6959,1.69615,35200000.0
2009-04-15 07:18:00,1.6965,1.6965,1.6963,1.6963,54400000.0
2009-04-15 07:19:00,1.69625,1.6963,1.69625,1.69625,40000000.0
2009-04-15 07:20:00,1.69625,1.69645,1.69605,1.69645,47000000.0
2009-04-15 07:21:00,1.69635,1.6965,1.69605,1.6963,143400000.0
2009-04-15 07:22:00,1.69635,1.69675,1.6963,1.6966,86400000.0
2009-04-15 07:23:00,1.69655,1.6971,1.69645,1.69665,115200000.0
2009-04-15 07:24:00,1.6966,1.6969,1.6965,1.6966,34400000.0
2009-04-15 07:25:00,1.6966,1.6966,1.6963,1.69635,45600000.0
2009-04-15 07:26:00,1.6963,1.69675,1.6963,1.69675,20800000.0
2009-04-15 07:27:00,1.69685,1.69765,1.69645,1.6966,129200000.0
2009-04-15 07:28:00,1.69655,1.69715,1.6964,1.6971,143800000.0
2009-04-15 07:29:00,1.697,1.697,1.69645,1.69665,139600000.0
2009-04-15 07:30:00,1.6967,1.69685,1.69665,1.6968,59400000.0
2009-04-15 07:31:00,1.6969,1.697,1.69675,1.6968,59800000.0
2009-04-15 07:32:00,1.6969,1.6969,1.69675,1.69675,23000000.0
2009-04-15 07:33:00,1.69665,1.69685,1.69665,1.69685,20600000.0
2009-04-15 07:34:00,1.69685,1.6971,1.69685,1.697,88200000.0
2009-04-15 07:35:00,1.69715,1.69755,1.6969,1.69705,118400000.0
2009-04-15 07:36:00,1.69715,1.69745,1.6969,1.69695,160400000.0
2009-04-15 07:37:00,1.69695,1.69695,1.69615,1.69655,116400000.0
2009-04-15 07:38:00,1.69665,1.6969,1.69615,1.6968,73400000.0
2009-04-15 07:39:00,1.6968,1.6968,1.6962,1.6962,30400000.0
2009-04-15 07:40:00,1.6961,1.6965,1.6961,1.6965,83600000.0
2009-04-15 07:41:00,1.6965,1.69675,1.69635,1.69675,39800000.0
2009-04-15 07:42:00,1.6967,1.697,1.6967,1.69675,47400000.0
2009-04-15 07:43:00,1.6967,1.69685,1.69665,1.69685,77200000.0
2009-04-15 07:44:00,1.69675,1.69705,1.69675,1.69695,63400000.0
2009-04-15 07:45:00,1.69715,1.69725,1.6965,1.69675,73200000.0
2009-04-15 07:46:00,1.69675,1.6973,1.69675,1.69725,78400000.0
2009-04-15 07:47:00,1.6974,1.6975,1.69695,1.69695,46200000.0
2009-04-15 07:48:00,1.6969,1.69715,1.6969,1.6971,46200000.0
2009-04-15 07:49:00,1.69715,1.69725,1.697,1.69725,49400000.0
2009-04-15 07:50:00,1.69725,1.69735,1.69725,1.6973,26400000.0
2009-04-15 07:51:00,1.69725,1.69735,1.6972,1.69735,25200000.0
2009-04-15 07:52:00,1.6974,1.6974,1.6971,1.69725,72600000.0
2009-04-15 07:53:00,1.6972,1.69725,1.69715,1.6972,33000000.0
2009-04-15 07:54:00,1.69715,1.6973,1.69715,1.69715,52800000.0
2009-04-15 07:55:00,1.6971,1.69775,1.6971,1.6976,100600000.0
2009-04-15 07:56:00,1.6977,1.6978,1.69745,1.69755,68000000.0
2009-04-15 07:57:00,1.69755,1.69765,1.69735,1.6976,75600000.0
2009-04-15 07:58:00,1.69765,1.69775,1.6976,1.6976,50600000.0
2009-04-15 07:59:00,1.6977,1.69785,1.69745,1.69755,98800000.0
2009-04-15 08:00:00,1.69755,1.6978,1.6972,1.69735,308800000.0
2009-04-15 08:01:00,1.69725,1.6974,1.6969,1.6969,195600000.0
2009-04-15 08:02:00,1.69685,1.6971,1.69665,1.69695,113400000.0
2009-04-15 08:03:00,1.6969,1.69695,1.6961,1.69625,88800000.0
2009-04-15 08:04:00,1.69615,1.69615,1.69555,1.6958,147400000.0
2009-04-15 08:05:00,1.6959,1.69605,1.6957,1.69605,55400000.0
2009-04-15 08:06:00,1.6961,1.69625,1.69595,1.6962,87200000.0
2009-04-15 08:07:00,1.6962,1.6962,1.69575,1.69575,78600000.0
2009-04-15 08:08:00,1.6957,1.69575,1.69555,1.69565,69000000.0
2009-04-15 08:09:00,1.69565,1.6958,1.69535,1.6956,96400000.0
2009-04-15 08:10:00,1.6956,1.6961,1.69555,1.69595,132000000.0
2009-04-15 08:11:00,1.69595,1.69595,1.69545,1.6959,74800000.0
2009-04-15 08:12:00,1.6959,1.696,1.69545,1.6958,123200000.0
2009-04-15 08:13:00,1.6958,1.69585,1.69555,1.69555,74800000.0
2009-04-15 08:14:00,1.69555,1.6959,1.69555,1.6958,114200000.0
2009-04-15 08:15:00,1.6958,1.6958,1.69545,1.6956,136200000.0
2009-04-15 08:16:00,1.69565,1.69585,1.69555,1.69575,53400000.0
2009-04-15 08:17:00,1.69575,1.69575,1.6948,1.6948,52000000.0
2009-04-15 08:18:00,1.69485,1.69515,1.6944,1.6946,170000000.0
2009-04-15 08:19:00,1.69445,1.6947,1.6942,1.69435,113400000.0
2009-04-15 08:20:00,1.69435,1.69445,1.694,1.69435,139600000.0
2009-04-15 08:21:00,1.6944,1.69455,1.69415,1.69425,135000000.0
2009-04-15 08:22:00,1.69415,1.69445,1.69335,1.6939,222800000.0
2009-04-15 08:23:00,1.69395,1.6952,1.69395,1.69475,348800000.0
2009-04-15 08:24:00,1.69475,1.69475,1.69415,1.6945,96000000.0
2009-04-15 08:25:00,1.6945,1.69495,1.6944,1.6948,85600000.0
2009-04-15 08:26:00,1.69485,1.69495,1.6945,1.6945,212000000.0
2009-04-15 08:27:00,1.69455,1.69505,1.69435,1.69495,370000000.0
2009-04-15 08:28:00,1.695,1.69545,1.6948,1.69515,395800000.0
2009-04-15 08:29:00,1.69515,1.69545,1.695,1.695,265200000.0
2009-04-15 08:30:00,1.695,1.6955,1.6948,1.69525,388200000.0
2009-04-15 08:31:00,1.6952,1.6957,1.6952,1.69535,420600000.0
2009-04-15 08:32:00,1.6955,1.6955,1.6949,1.6951,407400000.0
2009-04-15 08:33:00,1.69515,1.69555,1.69455,1.6955,303600000.0
2009-04-15 08:34:00,1.6956,1.6963,1.69545,1.6961,502400000.0
2009-04-15 08:35:00,1.69625,1.6965,1.69595,1.69645,431200000.0
2009-04-15 08:36:00,1.69645,1.6969,1.69625,1.6968,274600000.0
2009-04-15 08:37:00,1.6968,1.69725,1.6964,1.69645,261200000.0
2009-04-15 08:38:00,1.69645,1.69655,1.69585,1.69605,240600000.0
2009-04-15 08:39:00,1.69615,1.6964,1.6961,1.69625,237200000.0
2009-04-15 08:40:00,1.69625,1.6967,1.6956,1.6962,527600000.0
2009-04-15 08:41:00,1.6963,1.6967,1.69605,1.69635,385400000.0
2009-04-15 08:42:00,1.6964,1.69645,1.6959,1.69635,335400000.0
2009-04-15 08:43:00,1.69635,1.6969,1.69615,1.6968,206800000.0
2009-04-15 08:44:00,1.6967,1.69675,1.696,1.6965,218000000.0
2009-04-15 08:45:00,1.69655,1.6966,1.69615,1.69635,191000000.0
2009-04-15 08:46:00,1.69635,1.69645,1.6959,1.6961,169200000.0
2009-04-15 08:47:00,1.69595,1.69635,1.6956,1.69585,366000000.0
2009-04-15 08:48:00,1.69585,1.69635,1.69555,1.6957,454000000.0
2009-04-15 08:49:00,1.6956,1.69565,1.6953,1.6956,152000000.0
2009-04-15 08:50:00,1.69565,1.69585,1.6954,1.6955,206200000.0
2009-04-15 08:51:00,1.6956,1.6963,1.69555,1.69615,441400000.0
2009-04-15 08:52:00,1.6962,1.69685,1.69605,1.6964,536600000.0
2009-04-15 08:53:00,1.6963,1.69665,1.69595,1.69665,404000000.0
2009-04-15 08:54:00,1.69655,1.6971,1.69655,1.69655,378800000.0
2009-04-15 08:55:00,1.69665,1.6968,1.6957,1.6958,417000000.0
2009-04-15 08:56:00,1.6958,1.6972,1.6958,1.6972,267200000.0
2009-04-15 08:57:00,1.6972,1.69735,1.69695,1.69695,235000000.0
2009-04-15 08:58:00,1.697,1.69705,1.69615,1.6968,328800000.0
2009-04-15 08:59:00,1.69685,1.698,1.6968,1.6979,365000000.0
2009-04-15 09:00:00,1.6979,1.69815,1.69725,1.69805,487800000.0
2009-04-15 09:01:00,1.69795,1.698,1.697,1.6974,393200000.0
2009-04-15 09:02:00,1.69735,1.69775,1.69715,1.6976,295800000.0
2009-04-15 09:03:00,1.69755,1.69785,1.69715,1.6972,309000000.0
2009-04-15 09:04:00,1.69725,1.6973,1.6968,1.69695,238800000.0
2009-04-15 09:05:00,1.69695,1.69725,1.69695,1.69705,242000000.0
2009-04-15 09:06:00,1.69695,1.697,1.696,1.6962,367800000.0
2009-04-15 09:07:00,1.6962,1.6964,1.696,1.6964,311400000.0
2009-04-15 09:08:00,1.69625,1.6969,1.69625,1.69675,331800000.0
2009-04-15 09:09:00,1.69685,1.69685,1.69605,1.6962,429000000.0
2009-04-15 09:10:00,1.6962,1.6965,1.696,1.6961,360799999.0
2009-04-15 09:11:00,1.69615,1.6963,1.69535,1.69575,387800000.0
2009-04-15 09:12:00,1.6957,1.6962,1.69555,1.6958,440600000.0
2009-04-15 09:13:00,1.696,1.69605,1.6952,1.69545,371800000.0
2009-04-15 09:14:00,1.69565,1.69575,1.69525,1.6956,392600000.0
2009-04-15 09:15:00,1.69555,1.69605,1.6955,1.69605,270200000.0
2009-04-15 09:16:00,1.69605,1.6969,1.69595,1.69645,432000000.0
2009-04-15 09:17:00,1.69645,1.69645,1.69605,1.69645,270800000.0
2009-04-15 09:18:00,1.69655,1.697,1.69615,1.69645,397600000.0
2009-04-15 09:19:00,1.69645,1.697,1.69645,1.69685,275800000.0
2009-04-15 09:20:00,1.6968,1.6973,1.69675,1.6973,278800000.0
2009-04-15 09:21:00,1.6973,1.6975,1.697,1.6971,442800000.0
2009-04-15 09:22:00,1.6971,1.6976,1.69705,1.6972,368800000.0
2009-04-15 09:23:00,1.69725,1.6977,1.69725,1.6976,310600000.0
2009-04-15 09:24:00,1.6976,1.69795,1.69755,1.69755,171800000.0
2009-04-15 09:25:00,1.6975,1.69835,1.6974,1.69795,376600000.0
2009-04-15 09:26:00,1.69805,1.6981,1.6963,1.6967,418600000.0
2009-04-15 09:27:00,1.69675,1.6972,1.69655,1.69695,388600000.0
2009-04-15 09:28:00,1.69685,1.6973,1.69685,1.6971,449000000.0
2009-04-15 09:29:00,1.6971,1.6975,1.69695,1.6975,456200000.0
2009-04-15 09:30:00,1.6975,1.69845,1.6975,1.69845,339400000.0
2009-04-15 09:31:00,1.69845,1.69925,1.69845,1.69865,332000000.0
2009-04-15 09:32:00,1.6986,1.69945,1.69855,1.69885,270200000.0
2009-04-15 09:33:00,1.6988,1.6992,1.6983,1.6985,334000000.0
2009-04-15 09:34:00,1.6985,1.6985,1.69785,1.6982,365600000.0
2009-04-15 09:35:00,1.6981,1.6983,1.6966,1.6973,448000000.0
2009-04-15 09:36:00,1.6973,1.6979,1.69725,1.6978,415200000.0
2009-04-15 09:37:00,1.6978,1.6979,1.69735,1.69755,340600000.0
2009-04-15 09:38:00,1.6975,1.69775,1.6973,1.6975,363000000.0
2009-04-15 09:39:00,1.69765,1.6986,1.69745,1.6983,407399999.0
2009-04-15 09:40:00,1.6983,1.69855,1.698,1.698,284300000.0
2009-04-15 09:41:00,1.6981,1.69845,1.69795,1.69835,390600000.0
2009-04-15 09:42:00,1.69825,1.69835,1.69695,1.69695,521000001.0
2009-04-15 09:43:00,1.69695,1.69695,1.6962,1.69685,462800000.0
2009-04-15 09:44:00,1.69665,1.69685,1.6956,1.6964,435200000.0
2009-04-15 09:45:00,1.69605,1.6969,1.6959,1.6968,534800000.0
2009-04-15 09:46:00,1.6968,1.6969,1.69655,1.6967,350399999.0
2009-04-15 09:47:00,1.69665,1.69715,1.69645,1.69715,376000000.0
2009-04-15 09:48:00,1.69715,1.69715,1.69675,1.6969,385200000.0
2009-04-15 09:49:00,1.6969,1.6977,1.6965,1.6976,420399999.0
2009-04-15 09:50:00,1.69765,1.6985,1.69765,1.6982,448399999.0
2009-04-15 09:51:00,1.6982,1.699,1.69815,1.69875,373600000.0
2009-04-15 09:52:00,1.69865,1.69875,1.6979,1.69795,395200000.0
2009-04-15 09:53:00,1.69815,1.6982,1.69635,1.69695,354800000.0
2009-04-15 09:54:00,1.69695,1.6976,1.69685,1.69735,280200000.0
2009-04-15 09:55:00,1.6973,1.69735,1.69665,1.6969,309200000.0
2009-04-15 09:56:00,1.69695,1.69795,1.69695,1.6979,299200000.0
2009-04-15 09:57:00,1.6979,1.6991,1.69785,1.69905,304600000.0
2009-04-15 09:58:00,1.6991,1.69945,1.69865,1.69935,360800000.0
2009-04-15 09:59:00,1.69935,1.6998,1.69915,1.69945,421799999.0
2009-04-15 10:00:00,1.69945,1.6998,1.6991,1.6991,426000000.0
2009-04-15 10:01:00,1.69895,1.69915,1.69885,1.69885,365000000.0
2009-04-15 10:02:00,1.69885,1.6992,1.69875,1.6991,258600000.0
2009-04-15 10:03:00,1.6992,1.6994,1.69885,1.6992,218800000.0
2009-04-15 10:04:00,1.6992,1.69995,1.6991,1.69995,345400000.0
2009-04-15 10:05:00,1.69995,1.70025,1.69955,1.7001,253610000.0
2009-04-15 10:06:00,1.70015,1.7004,1.6999,1.70035,305640000.0
2009-04-15 10:07:00,1.70035,1.70245,1.70035,1.70245,368000000.0
2009-04-15 10:08:00,1.70245,1.7042,1.70195,1.7037,437200000.0
2009-04-15 10:09:00,1.7037,1.7043,1.7032,1.7035,514800000.0
2009-04-15 10:10:00,1.7035,1.7035,1.7024,1.70255,472400000.0
2009-04-15 10:11:00,1.70245,1.70265,1.70225,1.7025,367800000.0
2009-04-15 10:12:00,1.7025,1.70375,1.7025,1.7037,420000000.0
2009-04-15 10:13:00,1.7037,1.70375,1.70265,1.7029,316400000.0
2009-04-15 10:14:00,1.7029,1.7041,1.7029,1.704,368000000.0
2009-04-15 10:15:00,1.704,1.7049,1.7038,1.70485,361600000.0
2009-04-15 10:16:00,1.70485,1.7058,1.70485,1.705,472300000.0
2009-04-15 10:17:00,1.70485,1.7051,1.7046,1.7049,342000000.0
2009-04-15 10:18:00,1.70485,1.7049,1.70405,1.70425,470200000.0
2009-04-15 10:19:00,1.7044,1.70485,1.7042,1.70485,301400000.0
2009-04-15 10:20:00,1.70475,1.70485,1.7046,1.7048,368000000.0
2009-04-15 10:21:00,1.7048,1.7052,1.70445,1.70465,422000000.0
2009-04-15 10:22:00,1.70465,1.7051,1.7043,1.70505,332200000.0
2009-04-15 10:23:00,1.7047,1.70505,1.7045,1.70465,229600000.0
2009-04-15 10:24:00,1.70465,1.70485,1.70445,1.70485,236599999.0
2009-04-15 10:25:00,1.7048,1.70545,1.70455,1.7047,324600000.0
2009-04-15 10:26:00,1.70465,1.70505,1.70435,1.7048,430400000.0
2009-04-15 10:27:00,1.7048,1.7048,1.70415,1.70445,276400000.0
2009-04-15 10:28:00,1.70445,1.70455,1.70415,1.70415,252200000.0
2009-04-15 10:29:00,1.7038,1.7038,1.7032,1.70345,319600000.0
2009-04-15 10:30:00,1.70345,1.70395,1.70315,1.70345,437000000.0
2009-04-15 10:31:00,1.70345,1.70395,1.70315,1.7037,339400000.0
2009-04-15 10:32:00,1.7037,1.7038,1.70335,1.70365,205800000.0
2009-04-15 10:33:00,1.70365,1.70395,1.70225,1.70275,454800000.0
2009-04-15 10:34:00,1.70275,1.70335,1.7025,1.70255,375400000.0
2009-04-15 10:35:00,1.7026,1.7029,1.70215,1.7023,373400000.0
2009-04-15 10:36:00,1.70235,1.7027,1.70155,1.7019,321400000.0
2009-04-15 10:37:00,1.70205,1.7024,1.70205,1.7023,258000000.0
2009-04-15 10:38:00,1.7024,1.70305,1.7015,1.7015,261500000.0
2009-04-15 10:39:00,1.70195,1.70375,1.70195,1.703,370400000.0
2009-04-15 10:40:00,1.70285,1.70445,1.7027,1.7039,509200000.0
2009-04-15 10:41:00,1.7039,1.7043,1.70385,1.70395,454600000.0
2009-04-15 10:42:00,1.70395,1.7041,1.70295,1.7032,525600000.0
2009-04-15 10:43:00,1.7033,1.7037,1.7022,1.70295,421800000.0
2009-04-15 10:44:00,1.7027,1.70395,1.7027,1.70355,416400000.0
2009-04-15 10:45:00,1.70345,1.7037,1.70255,1.7028,393000000.0
2009-04-15 10:46:00,1.7028,1.7029,1.70205,1.7028,252000000.0
2009-04-15 10:47:00,1.7028,1.70285,1.70245,1.7028,394800000.0
2009-04-15 10:48:00,1.70275,1.7038,1.7027,1.70355,390400000.0
2009-04-15 10:49:00,1.70355,1.704,1.7026,1.7031,508600000.0
2009-04-15 10:50:00,1.703,1.70375,1.70265,1.70335,377000000.0
2009-04-15 10:51:00,1.7034,1.7041,1.70325,1.7041,410000000.0
2009-04-15 10:52:00,1.7041,1.7049,1.70395,1.7048,385000000.0
2009-04-15 10:53:00,1.7048,1.70515,1.70465,1.70505,356600000.0
2009-04-15 10:54:00,1.705,1.70535,1.704,1.7042,372000000.0
2009-04-15 10:55:00,1.704,1.70435,1.7037,1.7037,426800000.0
2009-04-15 10:56:00,1.7037,1.7046,1.7037,1.70455,503600000.0
2009-04-15 10:57:00,1.70455,1.7047,1.7038,1.7042,405200000.0
2009-04-15 10:58:00,1.7042,1.7061,1.70405,1.7057,447400000.0
2009-04-15 10:59:00,1.70565,1.70605,1.70525,1.706,417600000.0
2009-04-15 11:00:00,1.706,1.70635,1.70555,1.70555,467400000.0
2009-04-15 11:01:00,1.70555,1.70715,1.7055,1.7066,535000000.0
2009-04-15 11:02:00,1.7065,1.70665,1.70575,1.7059,562800000.0
2009-04-15 11:03:00,1.706,1.7062,1.70565,1.70565,432400000.0
2009-04-15 11:04:00,1.70595,1.70605,1.7056,1.7056,381000000.0
2009-04-15 11:05:00,1.70575,1.70595,1.70535,1.7055,243600000.0
2009-04-15 11:06:00,1.70555,1.7071,1.70545,1.70615,618800000.0
2009-04-15 11:07:00,1.70615,1.7081,1.7061,1.7081,518800000.0
2009-04-15 11:08:00,1.70815,1.70845,1.7064,1.7066,489899999.0
2009-04-15 11:09:00,1.70655,1.70885,1.70655,1.7087,640800000.0
2009-04-15 11:10:00,1.70885,1.70885,1.7064,1.7064,478200000.0
2009-04-15 11:11:00,1.7063,1.7072,1.70615,1.7072,458800000.0
2009-04-15 11:12:00,1.7073,1.7078,1.70715,1.7078,343800000.0
2009-04-15 11:13:00,1.70775,1.70785,1.7064,1.70665,435800000.0
2009-04-15 11:14:00,1.7065,1.70695,1.70625,1.70685,392600000.0
2009-04-15 11:15:00,1.70685,1.70695,1.7062,1.70665,399200000.0
2009-04-15 11:16:00,1.7066,1.70705,1.706,1.7068,319800000.0
2009-04-15 11:17:00,1.70665,1.7069,1.7062,1.70635,488800000.0
2009-04-15 11:18:00,1.7063,1.70675,1.706,1.7065,349800000.0
2009-04-15 11:19:00,1.70655,1.7066,1.70575,1.70585,415199999.0
2009-04-15 11:20:00,1.7058,1.7061,1.7054,1.7057,358000000.0
2009-04-15 11:21:00,1.7057,1.7057,1.7052,1.70535,450600000.0
2009-04-15 11:22:00,1.7054,1.70595,1.70535,1.70595,484600000.0
2009-04-15 11:23:00,1.7059,1.7059,1.70535,1.7057,407000000.0
2009-04-15 11:24:00,1.70575,1.7061,1.7053,1.7054,381000000.0
2009-04-15 11:25:00,1.70565,1.70605,1.70535,1.70595,343600000.0
2009-04-15 11:26:00,1.70595,1.7065,1.70595,1.7062,347600000.0
2009-04-15 11:27:00,1.70625,1.70645,1.70505,1.70545,518400000.0
2009-04-15 11:28:00,1.70545,1.70585,1.70395,1.7046,523600000.0
2009-04-15 11:29:00,1.70465,1.7052,1.70395,1.70515,391600000.0
2009-04-15 11:30:00,1.7053,1.70535,1.7045,1.70495,367400000.0
2009-04-15 11:31:00,1.70495,1.70515,1.70395,1.70455,327400000.0
2009-04-15 11:32:00,1.70455,1.70475,1.7037,1.70415,479600000.0
2009-04-15 11:33:00,1.7043,1.7047,1.70395,1.70455,434000000.0
2009-04-15 11:34:00,1.70465,1.705,1.7046,1.705,294400000.0
2009-04-15 11:35:00,1.70515,1.70515,1.70505,1.70505,175800000.0
2009-04-15 11:36:00,1.70505,1.70515,1.70505,1.70505,225400000.0
2009-04-15 11:37:00,1.70505,1.7057,1.70495,1.7057,319100000.0
2009-04-15 11:38:00,1.7057,1.7066,1.7057,1.7066,297200000.0
2009-04-15 11:39:00,1.7065,1.70665,1.7063,1.7063,210200000.0
2009-04-15 11:40:00,1.7065,1.70675,1.7058,1.70605,300800000.0
2009-04-15 11:41:00,1.70605,1.70605,1.7036,1.7039,549900000.0
2009-04-15 11:42:00,1.7039,1.7042,1.7036,1.70415,402000000.0
2009-04-15 11:43:00,1.70415,1.70515,1.70415,1.7049,379600000.0
2009-04-15 11:44:00,1.7049,1.70495,1.7046,1.70495,212600000.0
2009-04-15 11:45:00,1.7047,1.70495,1.704,1.70425,442400000.0
2009-04-15 11:46:00,1.70425,1.7053,1.70405,1.70475,261600000.0
2009-04-15 11:47:00,1.7049,1.70555,1.7049,1.7054,403000000.0
2009-04-15 11:48:00,1.7055,1.7055,1.7047,1.70495,373600000.0
2009-04-15 11:49:00,1.70495,1.7051,1.7047,1.70495,376200000.0
2009-04-15 11:50:00,1.70495,1.70525,1.7049,1.705,242600000.0
2009-04-15 11:51:00,1.70505,1.7053,1.70445,1.7046,315200000.0
2009-04-15 11:52:00,1.70455,1.7048,1.7043,1.7043,293200000.0
2009-04-15 11:53:00,1.7043,1.7045,1.7043,1.70435,169400000.0
2009-04-15 11:54:00,1.70445,1.7049,1.7043,1.70465,396999999.0
2009-04-15 11:55:00,1.7047,1.70505,1.7045,1.70505,203000000.0
2009-04-15 11:56:00,1.70505,1.70545,1.705,1.70515,256600000.0
2009-04-15 11:57:00,1.70525,1.70575,1.7047,1.7052,327800000.0
2009-04-15 11:58:00,1.70525,1.70645,1.70515,1.70625,338600000.0
2009-04-15 11:59:00,1.70615,1.7063,1.7049,1.7049,271400000.0
2009-04-15 12:00:00,1.7049,1.7057,1.7049,1.70555,239800000.0
2009-04-15 12:01:00,1.70555,1.70575,1.7051,1.7052,402800000.0
2009-04-15 12:02:00,1.7048,1.705,1.70445,1.7048,320000000.0
2009-04-15 12:03:00,1.70465,1.7049,1.7039,1.70415,400800000.0
2009-04-15 12:04:00,1.7042,1.7047,1.7041,1.70435,388600000.0
2009-04-15 12:05:00,1.70435,1.70485,1.7042,1.7048,435800000.0
2009-04-15 12:06:00,1.7048,1.7053,1.7042,1.7051,252400000.0
2009-04-15 12:07:00,1.705,1.7055,1.705,1.7051,363600000.0
2009-04-15 12:08:00,1.7052,1.70675,1.70505,1.70605,521000002.0
2009-04-15 12:09:00,1.7064,1.7071,1.7061,1.70695,451800000.0
2009-04-15 12:10:00,1.70695,1.70735,1.7068,1.70695,458200000.0
2009-04-15 12:11:00,1.7069,1.70825,1.70665,1.70755,431200000.0
2009-04-15 12:12:00,1.7075,1.70855,1.70715,1.7084,313600000.0
2009-04-15 12:13:00,1.7085,1.70905,1.7081,1.7084,321800000.0
2009-04-15 12:14:00,1.7084,1.7085,1.7079,1.70815,209600000.0
2009-04-15 12:15:00,1.70815,1.7083,1.7077,1.70815,419200000.0
2009-04-15 12:16:00,1.7082,1.7091,1.7082,1.7087,293600000.0
2009-04-15 12:17:00,1.70845,1.70945,1.70845,1.70935,362200000.0
2009-04-15 12:18:00,1.7094,1.71,1.70935,1.70995,364600000.0
2009-04-15 12:19:00,1.7099,1.7099,1.70935,1.70955,168200000.0
2009-04-15 12:20:00,1.7095,1.71015,1.7095,1.71015,317800000.0
2009-04-15 12:21:00,1.71015,1.7103,1.70985,1.7099,216800000.0
2009-04-15 12:22:00,1.70995,1.7106,1.70995,1.71015,209600000.0
2009-04-15 12:23:00,1.71015,1.71015,1.70925,1.70925,281000000.0
2009-04-15 12:24:00,1.70925,1.7119,1.70905,1.71095,550100000.0
2009-04-15 12:25:00,1.71055,1.71145,1.71045,1.7105,485600000.0
2009-04-15 12:26:00,1.71055,1.711,1.71045,1.71055,532800000.0
2009-04-15 12:27:00,1.71055,1.7112,1.71015,1.71095,568800000.0
2009-04-15 12:28:00,1.7111,1.71185,1.71075,1.7117,517400000.0
2009-04-15 12:29:00,1.7117,1.7144,1.7117,1.7141,550700000.0
2009-04-15 12:30:00,1.7141,1.7148,1.71355,1.7148,471200000.0
2009-04-15 12:31:00,1.7148,1.71555,1.71465,1.71475,522200000.0
2009-04-15 12:32:00,1.71475,1.71485,1.71375,1.7141,723600000.0
2009-04-15 12:33:00,1.7141,1.71415,1.71325,1.71335,553800000.0
2009-04-15 12:34:00,1.71335,1.7136,1.71295,1.7135,542800000.0
2009-04-15 12:35:00,1.71345,1.71345,1.7123,1.71235,536400001.0
2009-04-15 12:36:00,1.71245,1.7125,1.71195,1.7122,442400000.0
2009-04-15 12:37:00,1.7121,1.7124,1.71205,1.71215,498600000.0
2009-04-15 12:38:00,1.7122,1.71235,1.71165,1.712,352200000.0
2009-04-15 12:39:00,1.71205,1.71225,1.7115,1.7117,433799999.0
2009-04-15 12:40:00,1.7118,1.71245,1.71145,1.71195,386600000.0
2009-04-15 12:41:00,1.71205,1.71275,1.71205,1.71215,501600000.0
2009-04-15 12:42:00,1.71215,1.71255,1.7114,1.7118,419000000.0
2009-04-15 12:43:00,1.7118,1.71255,1.71175,1.71225,418800000.0
2009-04-15 12:44:00,1.71225,1.71255,1.71075,1.7108,321200000.0
2009-04-15 12:45:00,1.71085,1.71135,1.7106,1.7109,417800000.0
2009-04-15 12:46:00,1.71085,1.71105,1.7107,1.711,305200000.0
2009-04-15 12:47:00,1.71115,1.71115,1.7099,1.7105,264600000.0
2009-04-15 12:48:00,1.7105,1.71055,1.7096,1.7104,393600000.0
2009-04-15 12:49:00,1.7104,1.71095,1.71005,1.71065,348100000.0
2009-04-15 12:50:00,1.7107,1.71165,1.71055,1.7116,363400000.0
2009-04-15 12:51:00,1.7115,1.7118,1.7112,1.71145,341600000.0
2009-04-15 12:52:00,1.71135,1.7116,1.7112,1.7115,284600000.0
2009-04-15 12:53:00,1.7117,1.71255,1.71125,1.71165,479999999.0
2009-04-15 12:54:00,1.71155,1.71195,1.71135,1.71155,409800000.0
2009-04-15 12:55:00,1.71155,1.7117,1.711,1.7114,483600000.0
2009-04-15 12:56:00,1.7114,1.71205,1.711,1.712,499800000.0
2009-04-15 12:57:00,1.712,1.7132,1.7115,1.7128,428200000.0
2009-04-15 12:58:00,1.71285,1.71335,1.7127,1.71295,585800000.0
2009-04-15 12:59:00,1.71295,1.71325,1.7128,1.71295,367800000.0
2009-04-15 13:00:00,1.7129,1.71295,1.71215,1.71225,471800000.0
2009-04-15 13:01:00,1.71225,1.7127,1.71215,1.7125,320000000.0
2009-04-15 13:02:00,1.7125,1.7131,1.7123,1.71295,412199999.0
2009-04-15 13:03:00,1.7128,1.71365,1.7127,1.71315,454400000.0
2009-04-15 13:04:00,1.7132,1.71335,1.71055,1.71125,489500000.0
2009-04-15 13:05:00,1.71135,1.71225,1.71125,1.7116,513800000.0
2009-04-15 13:06:00,1.7116,1.7132,1.71135,1.7131,428400000.0
2009-04-15 13:07:00,1.713,1.71375,1.7123,1.7127,310400000.0
2009-04-15 13:08:00,1.71275,1.71275,1.71215,1.7125,237800000.0
2009-04-15 13:09:00,1.7125,1.71275,1.7124,1.71245,335600000.0
2009-04-15 13:10:00,1.71245,1.7126,1.7115,1.7116,448200000.0
2009-04-15 13:11:00,1.7116,1.7125,1.7116,1.71205,429800000.0
2009-04-15 13:12:00,1.71205,1.71245,1.712,1.7122,311600000.0
2009-04-15 13:13:00,1.7122,1.71275,1.71195,1.7127,412800000.0
2009-04-15 13:14:00,1.71275,1.7128,1.71205,1.7124,415600000.0
2009-04-15 13:15:00,1.7124,1.7127,1.71215,1.71255,466000000.0
2009-04-15 13:16:00,1.71255,1.7128,1.71205,1.7121,410800000.0
2009-04-15 13:17:00,1.7121,1.7123,1.7115,1.71215,427399998.0
2009-04-15 13:18:00,1.71215,1.7128,1.71215,1.7127,377800000.0
2009-04-15 13:19:00,1.71275,1.71335,1.7125,1.71325,390800000.0
2009-04-15 13:20:00,1.71315,1.7135,1.713,1.7133,322800000.0
2009-04-15 13:21:00,1.71325,1.7138,1.71285,1.71365,415200000.0
2009-04-15 13:22:00,1.71365,1.71395,1.71345,1.7137,328400000.0
2009-04-15 13:23:00,1.7137,1.71405,1.71335,1.71375,354400000.0
2009-04-15 13:24:00,1.71375,1.71445,1.71355,1.7144,343400000.0
2009-04-15 13:25:00,1.71435,1.7151,1.7143,1.71445,387200000.0
2009-04-15 13:26:00,1.71445,1.71445,1.71345,1.7136,300600000.0
2009-04-15 13:27:00,1.7136,1.7144,1.7133,1.7144,449000000.0
2009-04-15 13:28:00,1.71445,1.71475,1.71415,1.7145,485200000.0
2009-04-15 13:29:00,1.71445,1.7151,1.7144,1.7151,410199999.0
2009-04-15 13:30:00,1.7151,1.71565,1.71485,1.7151,271000000.0
2009-04-15 13:31:00,1.7152,1.71525,1.7147,1.7148,407600000.0
2009-04-15 13:32:00,1.71515,1.71515,1.7144,1.7145,450600001.0
2009-04-15 13:33:00,1.7145,1.7146,1.71435,1.71455,439399999.0
2009-04-15 13:34:00,1.71455,1.71505,1.7144,1.71475,472200000.0
2009-04-15 13:35:00,1.71475,1.71475,1.7117,1.71285,531500000.0
2009-04-15 13:36:00,1.7127,1.713,1.71165,1.71215,501000000.0
2009-04-15 13:37:00,1.71225,1.7135,1.712,1.713,688700000.0
2009-04-15 13:38:00,1.7128,1.7129,1.7116,1.7121,497800000.0
2009-04-15 13:39:00,1.71215,1.71285,1.71175,1.7125,509200000.0
2009-04-15 13:40:00,1.71245,1.71335,1.7122,1.7128,464600000.0
2009-04-15 13:41:00,1.71275,1.7135,1.71245,1.7131,453600000.0
2009-04-15 13:42:00,1.71305,1.7133,1.71255,1.71275,438600000.0
2009-04-15 13:43:00,1.7127,1.71325,1.71205,1.71245,534000000.0
2009-04-15 13:44:00,1.71245,1.71265,1.71195,1.71265,573000000.0
2009-04-15 13:45:00,1.7127,1.7133,1.71245,1.7133,503600001.0
2009-04-15 13:46:00,1.71325,1.7145,1.71325,1.71435,621100000.0
2009-04-15 13:47:00,1.7144,1.7144,1.71325,1.71405,561800000.0
2009-04-15 13:48:00,1.71405,1.71475,1.7138,1.71405,530199999.0
2009-04-15 13:49:00,1.714,1.71495,1.71365,1.7149,547800000.0
2009-04-15 13:50:00,1.7149,1.7151,1.7143,1.71435,453400000.0
2009-04-15 13:51:00,1.71435,1.71485,1.7126,1.713,582200000.0
2009-04-15 13:52:00,1.71305,1.7138,1.7123,1.7128,523400000.0
2009-04-15 13:53:00,1.71275,1.71285,1.71235,1.71285,520000000.0
2009-04-15 13:54:00,1.71285,1.71485,1.7127,1.7146,420400000.0
2009-04-15 13:55:00,1.7146,1.71535,1.7145,1.7152,494200000.0
2009-04-15 13:56:00,1.7152,1.71545,1.7138,1.71395,538400000.0
2009-04-15 13:57:00,1.71395,1.7148,1.7138,1.71455,478800000.0
2009-04-15 13:58:00,1.7145,1.71475,1.7142,1.7142,393800001.0
2009-04-15 13:59:00,1.71425,1.71435,1.713,1.7137,390400000.0
2009-04-15 14:00:00,1.71365,1.71365,1.7132,1.71345,457200000.0
2009-04-15 14:01:00,1.71345,1.714,1.7132,1.71365,392000000.0
2009-04-15 14:02:00,1.71325,1.71435,1.71325,1.7142,533000000.0
2009-04-15 14:03:00,1.71435,1.71435,1.7139,1.71395,434800000.0
2009-04-15 14:04:00,1.714,1.71475,1.71395,1.7143,542000000.0
2009-04-15 14:05:00,1.7143,1.71495,1.71405,1.71495,568600000.0
2009-04-15 14:06:00,1.71495,1.7151,1.71375,1.71455,569200000.0
2009-04-15 14:07:00,1.71455,1.7153,1.7144,1.71445,418000000.0
2009-04-15 14:08:00,1.7144,1.7145,1.7133,1.71365,475200000.0
2009-04-15 14:09:00,1.7137,1.7139,1.71315,1.7132,497000000.0
2009-04-15 14:10:00,1.7132,1.7132,1.7108,1.71185,424600000.0
2009-04-15 14:11:00,1.71185,1.71245,1.71145,1.7123,558000000.0
2009-04-15 14:12:00,1.7124,1.7129,1.71215,1.7128,446400000.0
2009-04-15 14:13:00,1.71275,1.71275,1.7114,1.71165,467400000.0
2009-04-15 14:14:00,1.71165,1.7124,1.7116,1.7117,463200000.0
2009-04-15 14:15:00,1.7117,1.7121,1.7114,1.71185,475800000.0
2009-04-15 14:16:00,1.71175,1.7124,1.7117,1.712,434800000.0
2009-04-15 14:17:00,1.7121,1.7124,1.71175,1.71225,297400000.0
2009-04-15 14:18:00,1.71215,1.7124,1.71185,1.71225,434600000.0
2009-04-15 14:19:00,1.7122,1.7122,1.71155,1.71185,439600001.0
2009-04-15 14:20:00,1.71185,1.7123,1.71185,1.7122,307400000.0
2009-04-15 14:21:00,1.7123,1.7123,1.7118,1.71215,408600000.0
2009-04-15 14:22:00,1.71215,1.7123,1.71155,1.71175,534000000.0
2009-04-15 14:23:00,1.71185,1.71185,1.7108,1.7111,532900000.0
2009-04-15 14:24:00,1.71095,1.7118,1.71055,1.7112,392400000.0
2009-04-15 14:25:00,1.7112,1.7112,1.7107,1.71085,410800000.0
2009-04-15 14:26:00,1.71085,1.71145,1.7105,1.71065,481000000.0
2009-04-15 14:27:00,1.71065,1.7107,1.7099,1.71045,472800000.0
2009-04-15 14:28:00,1.71045,1.71085,1.70995,1.7106,511600000.0
2009-04-15 14:29:00,1.7106,1.7109,1.71,1.71,363600000.0
2009-04-15 14:30:00,1.71005,1.71095,1.70875,1.71075,357400000.0
2009-04-15 14:31:00,1.7107,1.7119,1.7107,1.7114,532200000.0
2009-04-15 14:32:00,1.71135,1.71145,1.71095,1.711,359600000.0
2009-04-15 14:33:00,1.7111,1.7128,1.711,1.71275,601000000.0
2009-04-15 14:34:00,1.71285,1.71405,1.71285,1.71305,447400000.0
2009-04-15 14:35:00,1.71305,1.71365,1.712,1.7136,558200000.0
2009-04-15 14:36:00,1.7136,1.71445,1.7136,1.7141,485800000.0
2009-04-15 14:37:00,1.7141,1.7143,1.7136,1.71365,408200000.0
2009-04-15 14:38:00,1.71365,1.71415,1.71315,1.7134,576000000.0
2009-04-15 14:39:00,1.7135,1.71395,1.71335,1.71365,307000000.0
2009-04-15 14:40:00,1.7136,1.71395,1.71305,1.7136,436200000.0
2009-04-15 14:41:00,1.71395,1.71415,1.71345,1.7136,448800001.0
2009-04-15 14:42:00,1.71345,1.71355,1.71325,1.7134,349700000.0
2009-04-15 14:43:00,1.7134,1.7139,1.7133,1.7139,482600000.0
2009-04-15 14:44:00,1.71375,1.71405,1.7134,1.7134,546000000.0
2009-04-15 14:45:00,1.7134,1.71415,1.7134,1.7136,574200000.0
2009-04-15 14:46:00,1.71365,1.7144,1.71365,1.71435,361200000.0
2009-04-15 14:47:00,1.71435,1.7146,1.71415,1.7145,475200000.0
2009-04-15 14:48:00,1.7145,1.71525,1.71435,1.71475,556600000.0
2009-04-15 14:49:00,1.71475,1.7152,1.71475,1.7151,446000000.0
2009-04-15 14:50:00,1.71515,1.71525,1.71495,1.71525,500199999.0
2009-04-15 14:51:00,1.71535,1.7154,1.71465,1.71485,382000000.0
2009-04-15 14:52:00,1.7149,1.7152,1.7147,1.71505,331600000.0
2009-04-15 14:53:00,1.71505,1.71515,1.71425,1.71425,302800000.0
2009-04-15 14:54:00,1.71425,1.71445,1.7136,1.7138,356800000.0
2009-04-15 14:55:00,1.7138,1.7138,1.7132,1.7135,314200000.0
2009-04-15 14:56:00,1.7135,1.7139,1.7133,1.7139,204400000.0
2009-04-15 14:57:00,1.714,1.71415,1.7137,1.71385,359600001.0
2009-04-15 14:58:00,1.7138,1.7143,1.71375,1.7143,349000000.0
2009-04-15 14:59:00,1.7141,1.71475,1.7141,1.71475,332200000.0
2009-04-15 15:00:00,1.7147,1.7149,1.714,1.71475,182200000.0
2009-04-15 15:01:00,1.7147,1.71495,1.7144,1.7148,365600000.0
2009-04-15 15:02:00,1.71475,1.71525,1.7147,1.71515,318600000.0
2009-04-15 15:03:00,1.71515,1.71575,1.71475,1.7157,349700000.0
2009-04-15 15:04:00,1.7157,1.7162,1.7154,1.7162,290400000.0
2009-04-15 15:05:00,1.71615,1.71615,1.7157,1.7158,94800000.0
2009-04-15 15:06:00,1.71575,1.71625,1.7157,1.71625,266800000.0
2009-04-15 15:07:00,1.71615,1.71645,1.7156,1.71575,410800000.0
2009-04-15 15:08:00,1.7159,1.7159,1.7152,1.7155,273400000.0
2009-04-15 15:09:00,1.7155,1.71615,1.71545,1.7159,227200000.0
2009-04-15 15:10:00,1.7158,1.71615,1.71575,1.71605,227000000.0
2009-04-15 15:11:00,1.71605,1.71625,1.7159,1.71605,289600000.0
2009-04-15 15:12:00,1.7161,1.7163,1.71595,1.71605,341400000.0
2009-04-15 15:13:00,1.7161,1.71705,1.7161,1.71655,314400000.0
2009-04-15 15:14:00,1.71655,1.7168,1.71625,1.7165,390400000.0
2009-04-15 15:15:00,1.71665,1.71665,1.71595,1.71625,340600000.0
2009-04-15 15:16:00,1.7162,1.71625,1.71545,1.7155,245600000.0
2009-04-15 15:17:00,1.7155,1.71605,1.7155,1.716,225000000.0
2009-04-15 15:18:00,1.716,1.7165,1.71565,1.7162,387800000.0
2009-04-15 15:19:00,1.7163,1.7169,1.7162,1.7163,382000000.0
2009-04-15 15:20:00,1.7163,1.71655,1.71585,1.7159,320400000.0
2009-04-15 15:21:00,1.7159,1.71665,1.7159,1.71645,411200000.0
2009-04-15 15:22:00,1.71645,1.71655,1.71575,1.7158,382600000.0
2009-04-15 15:23:00,1.7158,1.7159,1.71555,1.71585,271800000.0
2009-04-15 15:24:00,1.7158,1.71585,1.71535,1.7157,377400000.0
2009-04-15 15:25:00,1.7157,1.71585,1.71525,1.7154,407800000.0
2009-04-15 15:26:00,1.71515,1.71545,1.7142,1.71435,574600000.0
2009-04-15 15:27:00,1.71435,1.71505,1.7143,1.7147,427000000.0
2009-04-15 15:28:00,1.71475,1.71505,1.71405,1.71415,399400000.0
2009-04-15 15:29:00,1.71415,1.7146,1.714,1.714,448400000.0
2009-04-15 15:30:00,1.7141,1.7145,1.7137,1.7145,482000000.0
2009-04-15 15:31:00,1.7145,1.7147,1.71425,1.71455,477400000.0
2009-04-15 15:32:00,1.7147,1.71505,1.7147,1.7149,319600000.0
2009-04-15 15:33:00,1.715,1.71515,1.71485,1.715,294800000.0
2009-04-15 15:34:00,1.715,1.7153,1.7148,1.7149,443000000.0
2009-04-15 15:35:00,1.71495,1.71495,1.71435,1.71465,445700000.0
2009-04-15 15:36:00,1.7146,1.71495,1.71425,1.7145,352200000.0
2009-04-15 15:37:00,1.71455,1.71465,1.7144,1.71455,353600000.0
2009-04-15 15:38:00,1.71455,1.71465,1.71405,1.71405,338000000.0
2009-04-15 15:39:00,1.71395,1.71395,1.71335,1.71375,430600001.0
2009-04-15 15:40:00,1.71375,1.71395,1.71325,1.7134,457600000.0
2009-04-15 15:41:00,1.7133,1.71365,1.71325,1.71325,514599999.0
2009-04-15 15:42:00,1.71315,1.7134,1.71285,1.71285,500200000.0
2009-04-15 15:43:00,1.7129,1.7139,1.71285,1.7137,482000000.0
2009-04-15 15:44:00,1.7137,1.71405,1.7136,1.714,381000000.0
2009-04-15 15:45:00,1.71405,1.71425,1.7138,1.71405,409800000.0
2009-04-15 15:46:00,1.7141,1.7146,1.7139,1.71415,416800000.0
2009-04-15 15:47:00,1.71415,1.7145,1.71415,1.7144,266000000.0
2009-04-15 15:48:00,1.71445,1.71475,1.71445,1.71465,293599999.0
2009-04-15 15:49:00,1.71475,1.7151,1.71405,1.71415,547200000.0
2009-04-15 15:50:00,1.71415,1.7146,1.71345,1.7138,481600000.0
2009-04-15 15:51:00,1.7138,1.7139,1.71355,1.7136,468800000.0
2009-04-15 15:52:00,1.71365,1.7143,1.7132,1.7137,495000000.0
2009-04-15 15:53:00,1.7136,1.7142,1.7136,1.7142,377000000.0
2009-04-15 15:54:00,1.71415,1.7146,1.71385,1.71455,355400000.0
2009-04-15 15:55:00,1.7145,1.7145,1.714,1.71435,513600000.0
2009-04-15 15:56:00,1.71435,1.71465,1.71415,1.7145,230400000.0
2009-04-15 15:57:00,1.7145,1.7146,1.7143,1.71455,333400000.0
2009-04-15 15:58:00,1.7146,1.715,1.71425,1.715,333400000.0
2009-04-15 15:59:00,1.715,1.71555,1.7149,1.71555,343600000.0
2009-04-15 16:00:00,1.71555,1.71565,1.7152,1.7156,310600000.0
2009-04-15 16:01:00,1.71545,1.7161,1.71545,1.71575,368600000.0
2009-04-15 16:02:00,1.7157,1.7159,1.71555,1.7157,519200000.0
2009-04-15 16:03:00,1.7157,1.71635,1.7156,1.71605,471999998.0
2009-04-15 16:04:00,1.71605,1.71695,1.71605,1.71615,426200000.0
2009-04-15 16:05:00,1.71615,1.71655,1.7159,1.716,468200000.0
2009-04-15 16:06:00,1.7161,1.71645,1.71585,1.71625,384200000.0
2009-04-15 16:07:00,1.71625,1.71745,1.71605,1.71735,450200000.0
2009-04-15 16:08:00,1.71745,1.71795,1.71725,1.71765,461600000.0
2009-04-15 16:09:00,1.71765,1.71775,1.7173,1.71765,409000000.0
2009-04-15 16:10:00,1.7176,1.718,1.71755,1.7176,461399999.0
2009-04-15 16:11:00,1.7177,1.71805,1.71735,1.7176,480400000.0
2009-04-15 16:12:00,1.71765,1.7183,1.71745,1.718,397600000.0
2009-04-15 16:13:00,1.718,1.71895,1.71795,1.71885,312000000.0
2009-04-15 16:14:00,1.7188,1.7195,1.7187,1.71915,533800000.0
2009-04-15 16:15:00,1.71905,1.7194,1.71905,1.7193,456600000.0
2009-04-15 16:16:00,1.7193,1.71945,1.71905,1.71915,313400000.0
2009-04-15 16:17:00,1.71915,1.7193,1.71885,1.7189,291400000.0
2009-04-15 16:18:00,1.7188,1.7195,1.7188,1.719,375400000.0
2009-04-15 16:19:00,1.719,1.719,1.71815,1.71815,542100000.0
2009-04-15 16:20:00,1.71815,1.71835,1.7178,1.71815,408300000.0
2009-04-15 16:21:00,1.71815,1.71845,1.71785,1.71815,323800000.0
2009-04-15 16:22:00,1.7181,1.71835,1.7169,1.7169,500600000.0
2009-04-15 16:23:00,1.717,1.71705,1.71595,1.71635,481000000.0
2009-04-15 16:24:00,1.7164,1.717,1.71635,1.71665,480400000.0
2009-04-15 16:25:00,1.7167,1.71725,1.71665,1.7172,388000000.0
2009-04-15 16:26:00,1.71715,1.71725,1.7167,1.7168,307600000.0
2009-04-15 16:27:00,1.7168,1.7172,1.71665,1.7172,257200000.0
2009-04-15 16:28:00,1.7173,1.7173,1.71675,1.717,392700000.0
2009-04-15 16:29:00,1.7171,1.7174,1.7169,1.71725,334600000.0
2009-04-15 16:30:00,1.71705,1.7173,1.71645,1.7167,505600000.0
2009-04-15 16:31:00,1.7167,1.7169,1.71655,1.7169,320200000.0
2009-04-15 16:32:00,1.7169,1.7175,1.7167,1.7174,330400000.0
2009-04-15 16:33:00,1.7173,1.7174,1.7167,1.71675,390800000.0
2009-04-15 16:34:00,1.7167,1.7169,1.7166,1.7168,301000000.0
2009-04-15 16:35:00,1.7168,1.717,1.71655,1.71665,323200000.0
2009-04-15 16:36:00,1.71665,1.71715,1.71665,1.71705,275400000.0
2009-04-15 16:37:00,1.71705,1.7172,1.7167,1.71695,318199999.0
2009-04-15 16:38:00,1.7169,1.7169,1.7165,1.7168,259400000.0
2009-04-15 16:39:00,1.7168,1.71735,1.7168,1.71735,247000000.0
2009-04-15 16:40:00,1.71735,1.7176,1.7173,1.7176,168000000.0
2009-04-15 16:41:00,1.71765,1.71775,1.71735,1.7177,206800000.0
2009-04-15 16:42:00,1.71755,1.71775,1.7173,1.7174,352800000.0
2009-04-15 16:43:00,1.7174,1.71755,1.7168,1.71705,277000000.0
2009-04-15 16:44:00,1.71695,1.71715,1.71685,1.717,276800000.0
2009-04-15 16:45:00,1.717,1.7171,1.71685,1.7171,249600000.0
2009-04-15 16:46:00,1.7173,1.71745,1.7171,1.71745,272400000.0
2009-04-15 16:47:00,1.71745,1.71755,1.7172,1.7172,150800000.0
2009-04-15 16:48:00,1.71735,1.7176,1.71725,1.71735,223999999.0
2009-04-15 16:49:00,1.71735,1.7178,1.7172,1.7175,294600000.0
2009-04-15 16:50:00,1.7175,1.71765,1.71695,1.7173,292000000.0
2009-04-15 16:51:00,1.7172,1.7172,1.7164,1.71655,368400000.0
2009-04-15 16:52:00,1.7166,1.7171,1.71625,1.7165,323600000.0
2009-04-15 16:53:00,1.7165,1.71665,1.71615,1.71635,285400000.0
2009-04-15 16:54:00,1.71635,1.7169,1.7163,1.71675,349200000.0
2009-04-15 16:55:00,1.71665,1.71705,1.71665,1.71685,249800000.0
2009-04-15 16:56:00,1.71695,1.7171,1.71675,1.71685,301800000.0
2009-04-15 16:57:00,1.717,1.7177,1.7169,1.71765,324200000.0
2009-04-15 16:58:00,1.7177,1.71875,1.71735,1.71865,449800000.0
2009-04-15 16:59:00,1.71865,1.71915,1.71845,1.71875,371200000.0
2009-04-15 17:00:00,1.7187,1.7187,1.71745,1.7175,418600000.0
2009-04-15 17:01:00,1.71745,1.718,1.71745,1.7178,393400000.0
2009-04-15 17:02:00,1.7179,1.7183,1.71775,1.7183,226400000.0
2009-04-15 17:03:00,1.71805,1.7184,1.71805,1.71805,252000000.0
2009-04-15 17:04:00,1.7181,1.7184,1.7178,1.71805,397400000.0
2009-04-15 17:05:00,1.7181,1.71825,1.7172,1.7172,229800000.0
2009-04-15 17:06:00,1.7172,1.7173,1.7169,1.7172,278200000.0
2009-04-15 17:07:00,1.7172,1.71745,1.71685,1.717,264800000.0
2009-04-15 17:08:00,1.7171,1.7172,1.7167,1.7167,298400000.0
2009-04-15 17:09:00,1.7167,1.7167,1.71605,1.71605,326200000.0
2009-04-15 17:10:00,1.71625,1.71625,1.71565,1.716,328400000.0
2009-04-15 17:11:00,1.71605,1.7162,1.7143,1.7145,357999999.0
2009-04-15 17:12:00,1.71455,1.7154,1.71445,1.7153,301600000.0
2009-04-15 17:13:00,1.7153,1.71545,1.71465,1.7148,259800000.0
2009-04-15 17:14:00,1.71475,1.71475,1.7139,1.7141,343400000.0
2009-04-15 17:15:00,1.71415,1.71425,1.7138,1.7142,367600000.0
2009-04-15 17:16:00,1.7142,1.7143,1.7133,1.71335,276600000.0
2009-04-15 17:17:00,1.71345,1.71425,1.71325,1.71425,436000000.0
2009-04-15 17:18:00,1.71425,1.7148,1.7139,1.71425,238000000.0
2009-04-15 17:19:00,1.71425,1.71505,1.71415,1.71505,357600000.0
2009-04-15 17:20:00,1.71505,1.7155,1.7145,1.71465,445200000.0
2009-04-15 17:21:00,1.71465,1.7149,1.7143,1.7149,364000000.0
2009-04-15 17:22:00,1.7148,1.71565,1.7146,1.7151,439999999.0
2009-04-15 17:23:00,1.7151,1.716,1.715,1.71545,529200000.0
2009-04-15 17:24:00,1.71545,1.71565,1.7153,1.7154,453600000.0
2009-04-15 17:25:00,1.7154,1.71555,1.715,1.7155,451600000.0
2009-04-15 17:26:00,1.7156,1.7163,1.7156,1.716,507000000.0
2009-04-15 17:27:00,1.7159,1.7173,1.7156,1.71695,380200000.0
2009-04-15 17:28:00,1.7169,1.71715,1.71605,1.71685,510200000.0
2009-04-15 17:29:00,1.7168,1.7174,1.71655,1.7167,536600000.0
2009-04-15 17:30:00,1.7167,1.7167,1.7161,1.71625,449000000.0
2009-04-15 17:31:00,1.71625,1.7166,1.71625,1.7165,350200000.0
2009-04-15 17:32:00,1.71645,1.71705,1.71645,1.71675,201400000.0
2009-04-15 17:33:00,1.71675,1.7169,1.7163,1.7164,488800000.0
2009-04-15 17:34:00,1.7164,1.71655,1.71585,1.7159,460800000.0
2009-04-15 17:35:00,1.7158,1.7165,1.71575,1.7162,385200000.0
2009-04-15 17:36:00,1.7162,1.71655,1.71605,1.7161,353800000.0
2009-04-15 17:37:00,1.7161,1.7164,1.7159,1.71625,295800000.0
2009-04-15 17:38:00,1.7162,1.71695,1.7161,1.71695,339000000.0
2009-04-15 17:39:00,1.71695,1.71715,1.71635,1.71675,167600000.0
2009-04-15 17:40:00,1.71675,1.71745,1.71645,1.71725,357200000.0
2009-04-15 17:41:00,1.71725,1.71725,1.71605,1.71605,442200000.0
2009-04-15 17:42:00,1.71605,1.71665,1.71605,1.71665,301200000.0
2009-04-15 17:43:00,1.71665,1.71745,1.7165,1.71705,436800000.0
2009-04-15 17:44:00,1.717,1.7171,1.7168,1.71685,189000000.0
2009-04-15 17:45:00,1.71685,1.71685,1.7164,1.71645,140000000.0
2009-04-15 17:46:00,1.71645,1.7165,1.716,1.7161,340400000.0
2009-04-15 17:47:00,1.71605,1.71605,1.71585,1.71595,184800000.0
2009-04-15 17:48:00,1.716,1.7162,1.7157,1.7157,309900000.0
2009-04-15 17:49:00,1.7158,1.7161,1.7157,1.7161,327400000.0
2009-04-15 17:50:00,1.7161,1.7171,1.716,1.717,396000000.0
2009-04-15 17:51:00,1.717,1.7173,1.7169,1.71725,309400000.0
2009-04-15 17:52:00,1.71725,1.7176,1.7172,1.71745,400000000.0
2009-04-15 17:53:00,1.71725,1.71755,1.71725,1.71725,225600000.0
2009-04-15 17:54:00,1.71735,1.7174,1.71655,1.71705,400999999.0
2009-04-15 17:55:00,1.71715,1.7174,1.7169,1.7171,278400000.0
2009-04-15 17:56:00,1.7171,1.7175,1.717,1.71745,429800000.0
2009-04-15 17:57:00,1.7175,1.7175,1.7168,1.71715,351400000.0
2009-04-15 17:58:00,1.71695,1.7171,1.71685,1.71705,417800000.0
2009-04-15 17:59:00,1.71705,1.7172,1.71675,1.71675,279400000.0
2009-04-15 18:00:00,1.71685,1.7169,1.7165,1.71685,256000000.0
2009-04-15 18:01:00,1.71675,1.71685,1.71635,1.7165,228000000.0
2009-04-15 18:02:00,1.7165,1.7166,1.71625,1.7165,476000000.0
2009-04-15 18:03:00,1.71665,1.71665,1.7163,1.7164,157400000.0
2009-04-15 18:04:00,1.7164,1.71695,1.7164,1.71685,260400000.0
2009-04-15 18:05:00,1.71695,1.7171,1.7165,1.7166,208800000.0
2009-04-15 18:06:00,1.7166,1.71675,1.7164,1.71645,145200000.0
2009-04-15 18:07:00,1.7166,1.7166,1.71635,1.71635,80000000.0
2009-04-15 18:08:00,1.71645,1.71665,1.71625,1.71645,181000000.0
2009-04-15 18:09:00,1.71655,1.71675,1.7164,1.7167,199200000.0
2009-04-15 18:10:00,1.7167,1.71685,1.7164,1.71645,233800000.0
2009-04-15 18:11:00,1.7165,1.7168,1.71595,1.7161,213800000.0
2009-04-15 18:12:00,1.71605,1.7169,1.7157,1.71625,456000000.0
2009-04-15 18:13:00,1.71625,1.7171,1.7159,1.71675,479000000.0
2009-04-15 18:14:00,1.7167,1.71685,1.7159,1.7162,455000000.0
2009-04-15 18:15:00,1.7162,1.71655,1.7158,1.7165,538400000.0
2009-04-15 18:16:00,1.7165,1.7166,1.71595,1.7162,316200000.0
2009-04-15 18:17:00,1.7162,1.71625,1.7158,1.7161,151000000.0
2009-04-15 18:18:00,1.7161,1.71695,1.71575,1.7167,271200000.0
2009-04-15 18:19:00,1.71675,1.71705,1.7162,1.71655,281400000.0
2009-04-15 18:20:00,1.71645,1.71695,1.716,1.7167,338400000.0
2009-04-15 18:21:00,1.7167,1.7174,1.7167,1.7173,413999999.0
2009-04-15 18:22:00,1.7173,1.71765,1.71685,1.7175,265000000.0
2009-04-15 18:23:00,1.71745,1.7178,1.71675,1.71705,502000000.0
2009-04-15 18:24:00,1.71725,1.7174,1.71685,1.71705,396400000.0
2009-04-15 18:25:00,1.71705,1.71755,1.717,1.71715,301200000.0
2009-04-15 18:26:00,1.7171,1.71765,1.7163,1.71685,414800000.0
2009-04-15 18:27:00,1.7167,1.71715,1.71605,1.71605,473000000.0
2009-04-15 18:28:00,1.71605,1.7164,1.71525,1.7154,425200000.0
2009-04-15 18:29:00,1.71545,1.71555,1.7149,1.71525,317000000.0
2009-04-15 18:30:00,1.71515,1.71515,1.7145,1.71495,423400000.0
2009-04-15 18:31:00,1.71495,1.7152,1.7146,1.71485,213600000.0
2009-04-15 18:32:00,1.71485,1.7152,1.7147,1.71485,415200000.0
2009-04-15 18:33:00,1.7148,1.71525,1.7145,1.7152,314000000.0
2009-04-15 18:34:00,1.7152,1.7155,1.7149,1.7152,373800000.0
2009-04-15 18:35:00,1.7153,1.71555,1.71515,1.71525,231000000.0
2009-04-15 18:36:00,1.7153,1.71535,1.715,1.715,189600000.0
2009-04-15 18:37:00,1.71505,1.71535,1.7149,1.71515,381000000.0
2009-04-15 18:38:00,1.7152,1.71535,1.7152,1.7152,57600000.0
2009-04-15 18:39:00,1.7152,1.7158,1.71485,1.71555,298800000.0
2009-04-15 18:40:00,1.71555,1.7157,1.7151,1.71545,376800000.0
2009-04-15 18:41:00,1.71555,1.7157,1.7154,1.71545,304600000.0
2009-04-15 18:42:00,1.7154,1.7157,1.7154,1.7157,130200000.0
2009-04-15 18:43:00,1.71515,1.7157,1.71515,1.7155,126800000.0
2009-04-15 18:44:00,1.7157,1.7158,1.7155,1.71565,138400000.0
2009-04-15 18:45:00,1.71565,1.71585,1.71525,1.7155,269600000.0
2009-04-15 18:46:00,1.71545,1.71545,1.71505,1.71515,170800000.0
2009-04-15 18:47:00,1.71515,1.71525,1.7143,1.71455,302000000.0
2009-04-15 18:48:00,1.71465,1.71555,1.7146,1.7155,269000000.0
2009-04-15 18:49:00,1.71535,1.7155,1.71525,1.7153,44600000.0
2009-04-15 18:50:00,1.71525,1.7155,1.71485,1.7151,540000001.0
2009-04-15 18:51:00,1.7153,1.71565,1.7152,1.71555,176400000.0
2009-04-15 18:52:00,1.71555,1.7157,1.71515,1.71525,308000000.0
2009-04-15 18:53:00,1.7152,1.71545,1.715,1.715,235600000.0
2009-04-15 18:54:00,1.71535,1.7157,1.71495,1.7157,453800001.0
2009-04-15 18:55:00,1.7155,1.7157,1.715,1.7151,261400000.0
2009-04-15 18:56:00,1.7151,1.7158,1.7151,1.71545,368800000.0
2009-04-15 18:57:00,1.71545,1.71575,1.71505,1.71565,346800000.0
2009-04-15 18:58:00,1.7157,1.71595,1.71515,1.71535,256200000.0
2009-04-15 18:59:00,1.71525,1.7154,1.7152,1.7152,244000000.0
2009-04-15 19:00:00,1.7152,1.7162,1.7152,1.7153,448600000.0
2009-04-15 19:01:00,1.7152,1.7152,1.7145,1.71465,409600000.0
2009-04-15 19:02:00,1.71465,1.7149,1.7143,1.7143,316000000.0
2009-04-15 19:03:00,1.7143,1.71435,1.7141,1.71415,248400000.0
2009-04-15 19:04:00,1.71415,1.71445,1.7141,1.71435,453400000.0
2009-04-15 19:05:00,1.71435,1.7146,1.71405,1.7141,221000000.0
2009-04-15 19:06:00,1.71425,1.7144,1.714,1.7142,306800000.0
2009-04-15 19:07:00,1.7142,1.7143,1.71405,1.7142,177000000.0
2009-04-15 19:08:00,1.7143,1.7145,1.71415,1.71425,297200000.0
2009-04-15 19:09:00,1.7143,1.71495,1.7143,1.71485,305800000.0
2009-04-15 19:10:00,1.7149,1.71525,1.7146,1.71475,480600000.0
2009-04-15 19:11:00,1.71485,1.715,1.7147,1.7149,202400000.0
2009-04-15 19:12:00,1.71495,1.7151,1.71475,1.7148,149400000.0
2009-04-15 19:13:00,1.7149,1.7149,1.71405,1.7142,296000000.0
2009-04-15 19:14:00,1.7142,1.7144,1.71395,1.71405,349600000.0
2009-04-15 19:15:00,1.71405,1.7141,1.7136,1.7137,395600000.0
2009-04-15 19:16:00,1.7137,1.71445,1.71315,1.7135,347600000.0
2009-04-15 19:17:00,1.71325,1.71325,1.7125,1.7125,260400000.0
2009-04-15 19:18:00,1.7125,1.7126,1.71195,1.71235,421200000.0
2009-04-15 19:19:00,1.71235,1.71265,1.7123,1.7125,115400000.0
2009-04-15 19:20:00,1.71255,1.7126,1.71195,1.7124,344800000.0
2009-04-15 19:21:00,1.7124,1.71255,1.71225,1.7125,274800000.0
2009-04-15 19:22:00,1.71255,1.713,1.7121,1.71235,280000000.0
2009-04-15 19:23:00,1.7125,1.713,1.7125,1.71265,248800000.0
2009-04-15 19:24:00,1.7127,1.71295,1.7125,1.7126,209000000.0
2009-04-15 19:25:00,1.71265,1.71305,1.7126,1.71295,202800000.0
2009-04-15 19:26:00,1.7131,1.7132,1.7127,1.71295,242400000.0
2009-04-15 19:27:00,1.7129,1.71295,1.71215,1.71215,316999999.0
2009-04-15 19:28:00,1.71235,1.7127,1.71155,1.7125,413200000.0
2009-04-15 19:29:00,1.71255,1.7126,1.71225,1.71235,180800000.0
2009-04-15 19:30:00,1.71235,1.7125,1.7121,1.7123,111800000.0
2009-04-15 19:31:00,1.71195,1.71235,1.71165,1.71225,195400000.0
2009-04-15 19:32:00,1.71225,1.71225,1.7114,1.71155,137800000.0
2009-04-15 19:33:00,1.7115,1.712,1.7114,1.71175,183200000.0
2009-04-15 19:34:00,1.71155,1.71195,1.7115,1.71195,144200000.0
2009-04-15 19:35:00,1.71205,1.7125,1.71205,1.7125,258200000.0
2009-04-15 19:36:00,1.7126,1.71305,1.71255,1.71255,173200000.0
2009-04-15 19:37:00,1.71255,1.71265,1.71255,1.71265,65400000.0
2009-04-15 19:38:00,1.71265,1.71325,1.7124,1.7132,306000000.0
2009-04-15 19:39:00,1.7131,1.7132,1.7125,1.7125,206600000.0
2009-04-15 19:40:00,1.7125,1.71275,1.71165,1.7122,281400000.0
2009-04-15 19:41:00,1.7122,1.7124,1.712,1.71225,279800000.0
2009-04-15 19:42:00,1.71235,1.71295,1.7119,1.7125,279200000.0
2009-04-15 19:43:00,1.7124,1.71285,1.7123,1.71285,262000000.0
2009-04-15 19:44:00,1.71285,1.71325,1.7125,1.71285,266800000.0
2009-04-15 19:45:00,1.71305,1.7133,1.71265,1.7128,296400000.0
2009-04-15 19:46:00,1.7127,1.71305,1.7126,1.71265,223000000.0
2009-04-15 19:47:00,1.7128,1.713,1.7126,1.713,244400000.0
2009-04-15 19:48:00,1.713,1.7132,1.71285,1.71305,290800000.0
2009-04-15 19:49:00,1.71305,1.7134,1.71255,1.71265,277400000.0
2009-04-15 19:50:00,1.7127,1.71385,1.7127,1.71385,286800000.0
2009-04-15 19:51:00,1.71395,1.71415,1.71275,1.71325,393200000.0
2009-04-15 19:52:00,1.71305,1.71305,1.71205,1.71225,301800000.0
2009-04-15 19:53:00,1.71225,1.7132,1.71205,1.713,256200000.0
2009-04-15 19:54:00,1.71295,1.71315,1.7126,1.71265,229800000.0
2009-04-15 19:55:00,1.7128,1.7129,1.712,1.712,246000000.0
2009-04-15 19:56:00,1.71215,1.7123,1.7116,1.71165,279400000.0
2009-04-15 19:57:00,1.7116,1.7122,1.7116,1.71195,326800000.0
2009-04-15 19:58:00,1.71195,1.71215,1.7119,1.712,168400000.0
2009-04-15 19:59:00,1.712,1.7128,1.71165,1.7128,384800000.0
2009-04-15 20:00:00,1.7128,1.7128,1.7121,1.71225,224600000.0
2009-04-15 20:01:00,1.71225,1.71265,1.712,1.71265,334600000.0
2009-04-15 20:02:00,1.7125,1.71285,1.71225,1.71285,362400000.0
2009-04-15 20:03:00,1.71285,1.71305,1.71275,1.71275,125800000.0
2009-04-15 20:04:00,1.71275,1.71305,1.71255,1.7129,313600000.0
2009-04-15 20:05:00,1.7129,1.7136,1.7124,1.7124,295800000.0
2009-04-15 20:06:00,1.71255,1.71265,1.71245,1.71255,193600000.0
2009-04-15 20:07:00,1.71255,1.71305,1.7125,1.7128,168400000.0
2009-04-15 20:08:00,1.7128,1.713,1.71215,1.71225,310800000.0
2009-04-15 20:09:00,1.71225,1.7125,1.712,1.71215,189400000.0
2009-04-15 20:10:00,1.71205,1.7123,1.71195,1.71205,114800000.0
2009-04-15 20:11:00,1.71205,1.7128,1.71185,1.71275,361800000.0
2009-04-15 20:12:00,1.7127,1.713,1.7116,1.7118,243200000.0
2009-04-15 20:13:00,1.71185,1.7124,1.7117,1.7124,209200000.0
2009-04-15 20:14:00,1.7124,1.7127,1.71225,1.7124,167400000.0
2009-04-15 20:15:00,1.71255,1.71265,1.71225,1.7124,126200000.0
2009-04-15 20:16:00,1.7124,1.7129,1.71235,1.7127,210000000.0
2009-04-15 20:17:00,1.71275,1.7129,1.7125,1.7127,297800000.0
2009-04-15 20:18:00,1.71275,1.71275,1.71195,1.7124,373800000.0
2009-04-15 20:19:00,1.71245,1.7127,1.71215,1.71255,175000000.0
2009-04-15 20:20:00,1.71255,1.7127,1.7121,1.7121,422800000.0
2009-04-15 20:21:00,1.7122,1.7122,1.7117,1.7119,251600000.0
2009-04-15 20:22:00,1.7119,1.712,1.7119,1.712,84000000.0
2009-04-15 20:23:00,1.712,1.7122,1.7119,1.71195,254600000.0
2009-04-15 20:24:00,1.71195,1.71235,1.71195,1.71225,182600000.0
2009-04-15 20:25:00,1.71215,1.71245,1.71215,1.7123,125200000.0
2009-04-15 20:26:00,1.7123,1.7126,1.71225,1.71235,283000000.0
2009-04-15 20:27:00,1.7122,1.71235,1.7122,1.7123,71400000.0
2009-04-15 20:28:00,1.71235,1.7127,1.71225,1.7127,142400000.0
2009-04-15 20:29:00,1.7127,1.7131,1.71225,1.71225,172600000.0
2009-04-15 20:30:00,1.71235,1.7125,1.71215,1.71225,170000000.0
2009-04-15 20:31:00,1.71225,1.71225,1.7117,1.71175,207600000.0
2009-04-15 20:32:00,1.71175,1.71205,1.71165,1.71195,159000000.0
2009-04-15 20:33:00,1.71195,1.71205,1.7117,1.71175,166200000.0
2009-04-15 20:34:00,1.7117,1.71185,1.7117,1.7117,51400000.0
2009-04-15 20:35:00,1.71175,1.71175,1.7116,1.71165,37600000.0
2009-04-15 20:36:00,1.71155,1.71175,1.71155,1.7116,158600000.0
2009-04-15 20:37:00,1.7116,1.71215,1.71155,1.7121,461600000.0
2009-04-15 20:38:00,1.7121,1.7123,1.712,1.7123,182000000.0
2009-04-15 20:39:00,1.7123,1.71305,1.7123,1.71305,173400000.0
2009-04-15 20:40:00,1.7129,1.71305,1.71265,1.71265,167000000.0
2009-04-15 20:41:00,1.71265,1.7127,1.712,1.712,366000000.0
2009-04-15 20:42:00,1.7122,1.71225,1.712,1.7122,188600000.0
2009-04-15 20:43:00,1.71215,1.71215,1.71195,1.712,109000000.0
2009-04-15 20:44:00,1.712,1.71215,1.71185,1.712,140800000.0
2009-04-15 20:45:00,1.712,1.71205,1.7117,1.71175,229000000.0
2009-04-15 20:46:00,1.71165,1.712,1.7116,1.7118,483800000.0
2009-04-15 20:47:00,1.71175,1.7119,1.71175,1.71185,55800000.0
2009-04-15 20:48:00,1.71185,1.712,1.71175,1.7119,155200000.0
2009-04-15 20:49:00,1.7119,1.71205,1.71185,1.7119,95200000.0
2009-04-15 20:50:00,1.7119,1.71205,1.7119,1.7119,16000000.0
2009-04-15 20:51:00,1.7119,1.7119,1.71185,1.71185,70400000.0
2009-04-15 20:52:00,1.7119,1.7121,1.71185,1.71195,230800000.0
2009-04-15 20:53:00,1.71195,1.71215,1.7119,1.71195,153400000.0
2009-04-15 20:54:00,1.71195,1.71215,1.7114,1.71155,240000000.0
2009-04-15 20:55:00,1.71155,1.7118,1.7115,1.7115,172000000.0
2009-04-15 20:56:00,1.7115,1.7115,1.71085,1.7111,155900000.0
2009-04-15 20:57:00,1.7112,1.712,1.7112,1.712,229200000.0
2009-04-15 20:58:00,1.712,1.71215,1.7117,1.7118,245200000.0
2009-04-15 20:59:00,1.71175,1.71205,1.7112,1.71145,201600000.0
2009-04-15 21:00:00,1.7115,1.7115,1.711,1.7111,231800000.0
2009-04-15 21:01:00,1.7111,1.7115,1.7109,1.7115,215200000.0
2009-04-15 21:02:00,1.71155,1.7117,1.7112,1.7117,194400000.0
2009-04-15 21:03:00,1.71175,1.71265,1.71175,1.7124,467000000.0
2009-04-15 21:04:00,1.7126,1.71265,1.71245,1.71245,203800000.0
2009-04-15 21:05:00,1.7126,1.7126,1.71225,1.71255,187400000.0
2009-04-15 21:06:00,1.7126,1.71285,1.71245,1.7128,143800000.0
2009-04-15 21:07:00,1.71285,1.71285,1.71255,1.71255,83000000.0
2009-04-15 21:08:00,1.7126,1.713,1.71245,1.713,128600000.0
2009-04-15 21:09:00,1.71295,1.7134,1.7129,1.7133,214600000.0
2009-04-15 21:10:00,1.71335,1.71345,1.7131,1.71315,167200000.0
2009-04-15 21:11:00,1.71315,1.71345,1.7131,1.7132,110000000.0
2009-04-15 21:12:00,1.71315,1.7132,1.71255,1.71285,172000000.0
2009-04-15 21:13:00,1.713,1.7136,1.713,1.7134,216800000.0
2009-04-15 21:14:00,1.71355,1.71405,1.71355,1.71395,245400000.0
2009-04-15 21:15:00,1.71395,1.7141,1.71395,1.7141,42800000.0
2009-04-15 21:16:00,1.7141,1.71415,1.71395,1.71415,109000000.0
2009-04-15 21:17:00,1.71405,1.71435,1.71395,1.71395,239200000.0
2009-04-15 21:18:00,1.7138,1.7141,1.71325,1.7134,263600000.0
2009-04-15 21:19:00,1.7134,1.7143,1.7128,1.7129,390800000.0
2009-04-15 21:20:00,1.71295,1.7133,1.71225,1.7126,289200000.0
2009-04-15 21:21:00,1.7126,1.71345,1.712,1.7133,376000000.0
2009-04-15 21:22:00,1.7129,1.7137,1.7129,1.7135,252000000.0
2009-04-15 21:23:00,1.7135,1.7136,1.71285,1.71295,269800000.0
2009-04-15 21:24:00,1.7128,1.7131,1.71265,1.71285,162800000.0
2009-04-15 21:25:00,1.7128,1.7131,1.7127,1.71295,286200000.0
2009-04-15 21:26:00,1.71305,1.7132,1.7127,1.71285,210200000.0
2009-04-15 21:27:00,1.7129,1.713,1.71265,1.7129,162600000.0
2009-04-15 21:28:00,1.7129,1.7134,1.71255,1.71335,186400001.0
2009-04-15 21:29:00,1.7133,1.71375,1.71325,1.7134,216800000.0
2009-04-15 21:30:00,1.71355,1.7138,1.7134,1.7136,261000000.0
2009-04-15 21:31:00,1.7134,1.71365,1.71315,1.7133,266400000.0
2009-04-15 21:32:00,1.7133,1.7133,1.7128,1.71295,217200000.0
2009-04-15 21:33:00,1.71295,1.71305,1.71295,1.71295,100800000.0
2009-04-15 21:34:00,1.71295,1.71305,1.71295,1.713,95800000.0
2009-04-15 21:35:00,1.713,1.7131,1.71295,1.71295,114200000.0
2009-04-15 21:36:00,1.7131,1.7131,1.71265,1.71265,110200000.0
2009-04-15 21:37:00,1.71285,1.7134,1.7128,1.7134,173400000.0
2009-04-15 21:38:00,1.7134,1.7134,1.71285,1.71315,116600000.0
2009-04-15 21:39:00,1.71325,1.71365,1.71325,1.71345,127600000.0
2009-04-15 21:40:00,1.7135,1.7136,1.71315,1.71325,175800000.0
2009-04-15 21:41:00,1.7131,1.7137,1.71275,1.71305,307900000.0
2009-04-15 21:42:00,1.71305,1.71335,1.71285,1.71325,193200000.0
2009-04-15 21:43:00,1.71325,1.7136,1.7132,1.7133,203800000.0
2009-04-15 21:44:00,1.71335,1.7134,1.71325,1.71325,98000000.0
2009-04-15 21:45:00,1.71325,1.71335,1.7131,1.7131,160200000.0
2009-04-15 21:46:00,1.71315,1.7133,1.71295,1.71295,238200000.0
2009-04-15 21:47:00,1.71295,1.71315,1.71275,1.713,294000000.0
2009-04-15 21:48:00,1.713,1.71305,1.71285,1.71305,67000000.0
2009-04-15 21:49:00,1.71305,1.7133,1.71305,1.71325,157600000.0
2009-04-15 21:50:00,1.71325,1.71365,1.7132,1.7133,166000000.0
2009-04-15 21:51:00,1.7133,1.71365,1.7132,1.7133,181800000.0
2009-04-15 21:52:00,1.7132,1.71375,1.7132,1.71355,100200000.0
2009-04-15 21:53:00,1.71355,1.71355,1.7134,1.7134,114400000.0
2009-04-15 21:54:00,1.7134,1.71345,1.71175,1.7124,248200000.0
2009-04-15 21:55:00,1.71245,1.7128,1.7124,1.7127,177600000.0
2009-04-15 21:56:00,1.7127,1.7129,1.7127,1.7128,86800000.0
2009-04-15 21:57:00,1.7128,1.71365,1.71265,1.71365,341800000.0
2009-04-15 21:58:00,1.71355,1.7136,1.71335,1.71335,60000000.0
2009-04-15 21:59:00,1.7135,1.71385,1.7131,1.71385,203000000.0
2009-04-15 22:00:00,1.71375,1.7145,1.71345,1.71375,198200000.0
2009-04-15 22:01:00,1.71375,1.714,1.7134,1.71365,340000000.0
2009-04-15 22:02:00,1.71365,1.71375,1.7135,1.7137,128000000.0
2009-04-15 22:03:00,1.71375,1.71375,1.71345,1.7135,73000000.0
2009-04-15 22:04:00,1.71345,1.71355,1.71345,1.7135,19800000.0
2009-04-15 22:05:00,1.71355,1.71365,1.7133,1.71365,46200000.0
2009-04-15 22:06:00,1.71365,1.7137,1.71365,1.71365,17600000.0
2009-04-15 22:07:00,1.7135,1.71355,1.71345,1.7135,45000000.0
2009-04-15 22:08:00,1.7134,1.7136,1.71325,1.7134,82200000.0
2009-04-15 22:09:00,1.71345,1.71355,1.71345,1.7135,8800000.0
2009-04-15 22:10:00,1.71345,1.71355,1.7133,1.7134,54800000.0
2009-04-15 22:11:00,1.71345,1.7136,1.7133,1.7136,50600000.0
2009-04-15 22:12:00,1.71375,1.7138,1.7135,1.7137,88200000.0
2009-04-15 22:13:00,1.71365,1.7139,1.7134,1.7138,102400000.0
2009-04-15 22:14:00,1.7138,1.7143,1.71375,1.71405,111800000.0
2009-04-15 22:15:00,1.71405,1.71465,1.7136,1.7142,127200000.0
2009-04-15 22:16:00,1.7142,1.7144,1.7141,1.71425,117000000.0
2009-04-15 22:17:00,1.7142,1.71435,1.71415,1.71415,49600000.0
2009-04-15 22:18:00,1.7141,1.71445,1.7141,1.71445,45200000.0
2009-04-15 22:19:00,1.71445,1.7146,1.7144,1.7144,21800000.0
2009-04-15 22:20:00,1.7144,1.7145,1.7144,1.7145,27600000.0
2009-04-15 22:21:00,1.71435,1.7144,1.7139,1.71405,79200000.0
2009-04-15 22:22:00,1.7141,1.71435,1.71395,1.7142,91800000.0
2009-04-15 22:23:00,1.71415,1.7143,1.71395,1.71425,58200000.0
2009-04-15 22:24:00,1.71445,1.71445,1.714,1.714,116400000.0
2009-04-15 22:25:00,1.7139,1.7141,1.71385,1.71395,87000000.0
2009-04-15 22:26:00,1.71405,1.71425,1.7139,1.7139,22400000.0
2009-04-15 22:27:00,1.7138,1.7138,1.71265,1.7132,183200000.0
2009-04-15 22:28:00,1.7132,1.71385,1.7132,1.71385,94000000.0
2009-04-15 22:29:00,1.71385,1.71385,1.7136,1.7136,55800000.0
2009-04-15 22:30:00,1.7136,1.7137,1.7136,1.71365,23600000.0
2009-04-15 22:31:00,1.71365,1.7143,1.71365,1.7138,102000000.0
2009-04-15 22:32:00,1.7139,1.7143,1.7136,1.7136,159800000.0
2009-04-15 22:33:00,1.7136,1.71395,1.7136,1.71385,132000000.0
2009-04-15 22:34:00,1.71385,1.71385,1.71355,1.71355,114200000.0
2009-04-15 22:35:00,1.7134,1.71435,1.7132,1.71405,131600000.0
2009-04-15 22:36:00,1.71405,1.71435,1.71405,1.7142,90400000.0
2009-04-15 22:37:00,1.71435,1.7148,1.71415,1.7146,79000000.0
2009-04-15 22:38:00,1.71425,1.7144,1.7141,1.7143,159800000.0
2009-04-15 22:39:00,1.71435,1.71445,1.71425,1.71425,41200000.0
2009-04-15 22:40:00,1.71425,1.71435,1.7142,1.7142,105600000.0
2009-04-15 22:41:00,1.71425,1.7143,1.714,1.7142,143200000.0
2009-04-15 22:42:00,1.7142,1.71425,1.71395,1.71405,41600000.0
2009-04-15 22:43:00,1.71425,1.71435,1.71395,1.71405,41800000.0
2009-04-15 22:44:00,1.71405,1.71405,1.71405,1.71405,16000000.0
2009-04-15 22:45:00,1.71395,1.71395,1.71375,1.71385,88000000.0
2009-04-15 22:46:00,1.7139,1.71395,1.71375,1.71395,26400000.0
2009-04-15 22:47:00,1.714,1.714,1.71375,1.71385,83800000.0
2009-04-15 22:48:00,1.7138,1.7138,1.713,1.7137,111400000.0
2009-04-15 22:49:00,1.7137,1.7137,1.71295,1.71315,118800000.0
2009-04-15 22:50:00,1.7132,1.7142,1.71295,1.7142,100800000.0
2009-04-15 22:51:00,1.71435,1.71455,1.7133,1.71365,118400000.0
2009-04-15 22:52:00,1.71365,1.7141,1.7136,1.7141,39000000.0
2009-04-15 22:53:00,1.7142,1.71465,1.71415,1.71415,158600000.0
2009-04-15 22:54:00,1.714,1.7141,1.714,1.7141,34600000.0
2009-04-15 22:55:00,1.7141,1.71415,1.71385,1.71385,54000000.0
2009-04-15 22:56:00,1.7138,1.714,1.7138,1.714,36000000.0
2009-04-15 22:57:00,1.7139,1.7141,1.7139,1.7141,36400000.0
2009-04-15 22:58:00,1.71395,1.714,1.7134,1.7138,57800000.0
2009-04-15 22:59:00,1.71395,1.71395,1.7134,1.7136,48400000.0
2009-04-15 23:00:00,1.7136,1.7136,1.7136,1.7136,2000000.0
2009-04-15 23:01:00,1.71318,1.71327,1.71274,1.71279,31600000.0
2009-04-15 23:02:00,1.71345,1.71365,1.71305,1.71325,27200000.0
2009-04-15 23:03:00,1.71325,1.7151,1.71325,1.71495,84600000.0
2009-04-15 23:04:00,1.71495,1.71495,1.71415,1.7144,58000000.0
2009-04-15 23:05:00,1.7144,1.71445,1.7144,1.71445,20800000.0
2009-04-15 23:06:00,1.7141,1.7141,1.7141,1.7141,3200000.0
2009-04-15 23:07:00,1.7141,1.7141,1.7141,1.7141,6400000.0
2009-04-15 23:08:00,1.7141,1.7141,1.7141,1.7141,6400000.0
2009-04-15 23:09:00,1.7141,1.7141,1.7141,1.7141,12800000.0
2009-04-15 23:10:00,1.7142,1.7142,1.7142,1.7142,6400000.0
2009-04-15 23:11:00,1.7142,1.7142,1.7136,1.71415,154000000.0
2009-04-15 23:12:00,1.71415,1.71415,1.71395,1.71405,90400000.0
2009-04-15 23:13:00,1.71415,1.7142,1.71415,1.7142,51200000.0
2009-04-15 23:14:00,1.7142,1.7143,1.7139,1.7139,59000000.0
2009-04-15 23:15:00,1.7139,1.7144,1.7139,1.7143,39800000.0
2009-04-15 23:16:00,1.7143,1.7143,1.7143,1.7143,40000000.0
2009-04-15 23:17:00,1.71435,1.71435,1.71435,1.71435,3200000.0
2009-04-15 23:18:00,1.7143,1.7144,1.71395,1.71415,17800000.0
2009-04-15 23:19:00,1.71415,1.7142,1.71375,1.71375,39200000.0
2009-04-15 23:20:00,1.7136,1.7136,1.7136,1.7136,3200000.0
2009-04-15 23:21:00,1.7138,1.71385,1.7138,1.71385,9600000.0
2009-04-15 23:22:00,1.71395,1.71395,1.71385,1.71385,12800000.0
2009-04-15 23:23:00,1.71385,1.71385,1.7137,1.71385,35000000.0
2009-04-15 23:24:00,1.71385,1.7143,1.71375,1.71375,15200000.0
2009-04-15 23:25:00,1.71365,1.71395,1.71355,1.71395,42000000.0
2009-04-15 23:26:00,1.7139,1.71425,1.71355,1.71385,120200000.0
2009-04-15 23:27:00,1.7137,1.71435,1.7136,1.7141,148600000.0
2009-04-15 23:28:00,1.71425,1.7145,1.71365,1.71405,94000000.0
2009-04-15 23:29:00,1.71405,1.71405,1.7138,1.7139,93200000.0
2009-04-15 23:30:00,1.7139,1.714,1.7135,1.7135,88000000.0
2009-04-15 23:31:00,1.7137,1.71425,1.7122,1.7134,118950000.0
2009-04-15 23:32:00,1.7134,1.71345,1.71285,1.7129,41600000.0
2009-04-15 23:33:00,1.71305,1.71315,1.71305,1.71315,11600000.0
2009-04-15 23:34:00,1.71335,1.71345,1.71245,1.7126,54200000.0
2009-04-15 23:35:00,1.71275,1.71285,1.7127,1.7127,28800000.0
2009-04-15 23:36:00,1.7126,1.7132,1.7122,1.7125,116200000.0
2009-04-15 23:37:00,1.7125,1.7133,1.7118,1.71275,78400000.0
2009-04-15 23:38:00,1.71275,1.7129,1.71245,1.7128,67200000.0
2009-04-15 23:39:00,1.713,1.71315,1.713,1.71315,12800000.0
2009-04-15 23:40:00,1.71315,1.7132,1.7131,1.7132,30400000.0
2009-04-15 23:41:00,1.7132,1.71385,1.7132,1.7134,100600000.0
2009-04-15 23:42:00,1.7135,1.71355,1.7132,1.71355,48000000.0
2009-04-15 23:43:00,1.71345,1.71345,1.7134,1.7134,16000000.0
2009-04-15 23:44:00,1.7134,1.7134,1.7131,1.7131,70400000.0
2009-04-15 23:45:00,1.7131,1.7134,1.71305,1.71335,83200000.0
2009-04-15 23:46:00,1.71355,1.71365,1.7135,1.71365,9600000.0
2009-04-15 23:47:00,1.71365,1.71365,1.7131,1.71325,25600000.0
2009-04-15 23:48:00,1.7133,1.7133,1.71275,1.71325,21000000.0
2009-04-15 23:49:00,1.71325,1.71345,1.7132,1.7133,40400000.0
2009-04-15 23:50:00,1.7133,1.7139,1.71325,1.71355,56300000.0
2009-04-15 23:51:00,1.71365,1.71365,1.7132,1.71325,65200000.0
2009-04-15 23:52:00,1.71335,1.71335,1.71335,1.71335,2000000.0
2009-04-15 23:53:00,1.7133,1.7133,1.7131,1.7133,26400000.0
2009-04-15 23:54:00,1.7133,1.7133,1.71315,1.71315,7200000.0
2009-04-15 23:55:00,1.71315,1.71385,1.713,1.713,128200000.0
2009-04-15 23:56:00,1.71296,1.71321,1.7128,1.71308,72000000.0
2009-04-15 23:57:00,1.7132,1.7132,1.7132,1.7132,3200000.0
2009-04-15 23:58:00,1.7131,1.7136,1.7131,1.7136,62000000.0
2009-04-15 23:59:00,1.7136,1.7137,1.7136,1.7137,4800000.0
2009-04-16 00:00:00,1.71365,1.7137,1.71355,1.7137,12600000.0
2009-04-16 00:01:00,1.71328,1.7137,1.71304,1.7134,126000000.0
2009-04-16 00:02:00,1.7136,1.71365,1.71355,1.71365,17600000.0
2009-04-16 00:03:00,1.7136,1.7139,1.71355,1.7139,39400000.0
2009-04-16 00:04:00,1.71375,1.71395,1.71375,1.7139,27200000.0
2009-04-16 00:05:00,1.7133,1.71385,1.7133,1.71355,66200000.0
2009-04-16 00:06:00,1.71355,1.71355,1.713,1.713,112400000.0
2009-04-16 00:07:00,1.71305,1.7131,1.71285,1.7129,52000000.0
2009-04-16 00:08:00,1.71295,1.713,1.71295,1.71295,14200000.0
2009-04-16 00:09:00,1.71315,1.71335,1.7131,1.71335,19200000.0
2009-04-16 00:10:00,1.7136,1.7136,1.7133,1.71355,19000000.0
2009-04-16 00:11:00,1.7135,1.7135,1.71335,1.71335,42600000.0
2009-04-16 00:12:00,1.71306,1.71336,1.71304,1.71336,91800000.0
2009-04-16 00:13:00,1.7134,1.7134,1.7132,1.7134,19000000.0
2009-04-16 00:14:00,1.71355,1.71355,1.71355,1.71355,3200000.0
2009-04-16 00:15:00,1.7136,1.7136,1.7136,1.7136,7800000.0
2009-04-16 00:16:00,1.7136,1.7136,1.71315,1.7132,98000000.0
2009-04-16 00:17:00,1.7132,1.7132,1.7132,1.7132,3200000.0
2009-04-16 00:18:00,1.7132,1.71345,1.71315,1.71345,48800000.0
2009-04-16 00:19:00,1.71335,1.7134,1.7132,1.7132,55400000.0
2009-04-16 00:20:00,1.71325,1.71335,1.7132,1.7133,26200000.0
2009-04-16 00:21:00,1.71335,1.7139,1.7131,1.7136,96400000.0
2009-04-16 00:22:00,1.71375,1.71385,1.71345,1.71345,73800000.0
2009-04-16 00:23:00,1.71345,1.71355,1.7131,1.71345,122200000.0
2009-04-16 00:24:00,1.71355,1.7141,1.71355,1.714,51400000.0
2009-04-16 00:25:00,1.714,1.7141,1.71395,1.71405,11000000.0
2009-04-16 00:26:00,1.71395,1.71405,1.71385,1.7139,24600000.0
2009-04-16 00:27:00,1.71395,1.71425,1.71395,1.7141,38000000.0
2009-04-16 00:28:00,1.71395,1.71398,1.7136,1.7136,139000000.0
2009-04-16 00:29:00,1.7141,1.7141,1.7141,1.7141,30800000.0
2009-04-16 00:30:00,1.71425,1.71425,1.71425,1.71425,3200000.0
2009-04-16 00:31:00,1.71367,1.7141,1.71339,1.71367,171000000.0
2009-04-16 00:32:00,1.7144,1.7146,1.7144,1.71455,20800000.0
2009-04-16 00:33:00,1.71445,1.71445,1.71445,1.71445,9000000.0
2009-04-16 00:34:00,1.7144,1.71475,1.7144,1.7145,42400000.0
2009-04-16 00:35:00,1.71445,1.71465,1.71445,1.7145,47600000.0
2009-04-16 00:36:00,1.7145,1.7145,1.71445,1.71445,18600000.0
2009-04-16 00:37:00,1.7145,1.7145,1.71375,1.7138,29000000.0
2009-04-16 00:38:00,1.71375,1.71375,1.7133,1.7134,53600000.0
2009-04-16 00:39:00,1.71345,1.71345,1.71305,1.71315,16400000.0
2009-04-16 00:40:00,1.71315,1.71325,1.71315,1.71325,8400000.0
2009-04-16 00:41:00,1.71345,1.7136,1.713,1.7134,87200000.0
2009-04-16 00:42:00,1.7133,1.71335,1.71325,1.71325,19600000.0
2009-04-16 00:43:00,1.7132,1.7133,1.71315,1.7133,28800000.0
2009-04-16 00:44:00,1.7134,1.7135,1.7132,1.7132,25600000.0
2009-04-16 00:45:00,1.71315,1.7133,1.71315,1.7133,19200000.0
2009-04-16 00:46:00,1.7135,1.71365,1.71345,1.71365,60400000.0
2009-04-16 00:47:00,1.71355,1.7138,1.71355,1.7138,10400000.0
2009-04-16 00:48:00,1.7138,1.71385,1.7138,1.71385,28800000.0
2009-04-16 00:49:00,1.7139,1.71395,1.7139,1.71395,26400000.0
2009-04-16 00:50:00,1.71395,1.71405,1.71395,1.71395,30800000.0
2009-04-16 00:51:00,1.714,1.714,1.714,1.714,11600000.0
2009-04-16 00:52:00,1.71415,1.71415,1.7141,1.7141,4000000.0
2009-04-16 00:53:00,1.71415,1.71425,1.71415,1.71425,6000000.0
2009-04-16 00:54:00,1.71415,1.7142,1.71395,1.71395,43600000.0
2009-04-16 00:55:00,1.71395,1.7141,1.71395,1.71395,68800000.0
2009-04-16 00:56:00,1.71395,1.71395,1.71385,1.71385,12800000.0
2009-04-16 00:57:00,1.71375,1.71375,1.7135,1.7135,24000000.0
2009-04-16 00:58:00,1.7134,1.71355,1.7134,1.71345,25600000.0
2009-04-16 00:59:00,1.71345,1.7135,1.7132,1.71335,50600000.0
2009-04-16 01:00:00,1.71325,1.71365,1.71325,1.71355,81800000.0
2009-04-16 01:01:00,1.7136,1.714,1.7134,1.71365,83000000.0
2009-04-16 01:02:00,1.7136,1.7138,1.7136,1.7137,35200000.0
2009-04-16 01:03:00,1.71385,1.7142,1.71305,1.71355,111400000.0
2009-04-16 01:04:00,1.71355,1.71445,1.71355,1.7141,176400000.0
2009-04-16 01:05:00,1.7141,1.7141,1.7124,1.7132,196600000.0
2009-04-16 01:06:00,1.71345,1.71345,1.71295,1.7133,84800000.0
2009-04-16 01:07:00,1.71335,1.71355,1.713,1.7132,32000000.0
2009-04-16 01:08:00,1.7135,1.71355,1.71325,1.7133,73400000.0
2009-04-16 01:09:00,1.7132,1.7144,1.7132,1.71405,220600000.0
2009-04-16 01:10:00,1.71415,1.7142,1.71325,1.7139,136800000.0
2009-04-16 01:11:00,1.7138,1.71395,1.71365,1.7137,55800000.0
2009-04-16 01:12:00,1.7137,1.7137,1.713,1.7131,130200000.0
2009-04-16 01:13:00,1.71315,1.71315,1.713,1.713,28800000.0
2009-04-16 01:14:00,1.71305,1.7132,1.71295,1.71295,57200000.0
2009-04-16 01:15:00,1.71305,1.7132,1.713,1.7131,32000000.0
2009-04-16 01:16:00,1.7131,1.7132,1.71305,1.7132,44600000.0
2009-04-16 01:17:00,1.7133,1.7133,1.71325,1.71325,11200000.0
2009-04-16 01:18:00,1.71325,1.7133,1.71325,1.71325,20600000.0
2009-04-16 01:19:00,1.71325,1.7133,1.71325,1.71325,6400000.0
2009-04-16 01:20:00,1.7132,1.71345,1.7132,1.71325,23600000.0
2009-04-16 01:21:00,1.7134,1.71345,1.71305,1.7131,41000000.0
2009-04-16 01:22:00,1.71325,1.7133,1.71325,1.7133,6400000.0
2009-04-16 01:23:00,1.7133,1.71335,1.71325,1.71335,11200000.0
2009-04-16 01:24:00,1.71335,1.71335,1.71275,1.71295,47600000.0
2009-04-16 01:25:00,1.71305,1.7131,1.71305,1.7131,3200000.0
2009-04-16 01:26:00,1.713,1.713,1.713,1.713,9400000.0
2009-04-16 01:27:00,1.713,1.7135,1.71295,1.7135,52400000.0
2009-04-16 01:28:00,1.7134,1.7134,1.71305,1.7132,8000000.0
2009-04-16 01:29:00,1.7132,1.71325,1.7131,1.7132,12800000.0
2009-04-16 01:30:00,1.7132,1.71375,1.71285,1.71375,124200000.0
2009-04-16 01:31:00,1.7136,1.7136,1.7129,1.7129,12800000.0
2009-04-16 01:32:00,1.7131,1.7131,1.71285,1.713,16000000.0
2009-04-16 01:33:00,1.71295,1.7133,1.71275,1.71285,65600000.0
2009-04-16 01:34:00,1.71285,1.7131,1.71285,1.7131,28800000.0
2009-04-16 01:35:00,1.7131,1.7131,1.7131,1.7131,16000000.0
2009-04-16 01:36:00,1.7131,1.7131,1.7131,1.7131,24000000.0
2009-04-16 01:37:00,1.7131,1.7132,1.713,1.7131,25000000.0
2009-04-16 01:38:00,1.7132,1.7132,1.7128,1.71285,70400000.0
2009-04-16 01:39:00,1.71275,1.71285,1.71275,1.71285,24000000.0
2009-04-16 01:40:00,1.71285,1.71285,1.71285,1.71285,83200000.0
2009-04-16 01:41:00,1.71285,1.71285,1.71275,1.71275,56000000.0
2009-04-16 01:42:00,1.7128,1.713,1.7128,1.71295,16000000.0
2009-04-16 01:43:00,1.713,1.713,1.71285,1.713,61000000.0
2009-04-16 01:44:00,1.713,1.7132,1.713,1.71305,44800000.0
2009-04-16 01:45:00,1.71315,1.71315,1.71315,1.71315,3200000.0
2009-04-16 01:46:00,1.71305,1.71315,1.71305,1.71315,44800000.0
2009-04-16 01:47:00,1.7132,1.7135,1.7132,1.71335,12800000.0
2009-04-16 01:48:00,1.71335,1.7137,1.71295,1.7137,27200000.0
2009-04-16 01:49:00,1.71375,1.71375,1.7137,1.71375,6400000.0
2009-04-16 01:50:00,1.71375,1.71375,1.7135,1.71355,25600000.0
2009-04-16 01:51:00,1.71365,1.71365,1.7136,1.7136,23200000.0
2009-04-16 01:52:00,1.71365,1.7137,1.71345,1.71345,50200000.0
2009-04-16 01:53:00,1.71286,1.71327,1.71277,1.71305,96800000.0
2009-04-16 01:54:00,1.71345,1.71355,1.71345,1.71355,59800000.0
2009-04-16 01:55:00,1.71345,1.71355,1.71345,1.71355,46600000.0
2009-04-16 01:56:00,1.71355,1.7138,1.71355,1.71365,55000000.0
2009-04-16 01:57:00,1.71365,1.71385,1.7136,1.7136,34000000.0
2009-04-16 01:58:00,1.7136,1.71385,1.7136,1.7137,68200000.0
2009-04-16 01:59:00,1.7137,1.7138,1.71365,1.71375,51200000.0
2009-04-16 02:00:00,1.7138,1.71475,1.713,1.7141,221200000.0
2009-04-16 02:01:00,1.7141,1.71445,1.7132,1.71335,178800000.0
2009-04-16 02:02:00,1.7135,1.7144,1.71345,1.7137,146800000.0
2009-04-16 02:03:00,1.7138,1.7142,1.7138,1.7142,46600000.0
2009-04-16 02:04:00,1.7142,1.7142,1.71385,1.71385,33600000.0
2009-04-16 02:05:00,1.71385,1.71445,1.71385,1.7144,58600000.0
2009-04-16 02:06:00,1.7145,1.71475,1.71405,1.71425,175800000.0
2009-04-16 02:07:00,1.71425,1.71475,1.7142,1.7146,174400000.0
2009-04-16 02:08:00,1.7146,1.7148,1.7146,1.7148,146400000.0
2009-04-16 02:09:00,1.7148,1.7152,1.7147,1.7152,109400000.0
2009-04-16 02:10:00,1.7152,1.71555,1.7145,1.71495,131200000.0
2009-04-16 02:11:00,1.7149,1.71515,1.71425,1.7148,70400000.0
2009-04-16 02:12:00,1.7149,1.71505,1.7149,1.715,22400000.0
2009-04-16 02:13:00,1.71505,1.71505,1.71485,1.71485,32000000.0
2009-04-16 02:14:00,1.7149,1.71525,1.7148,1.71505,150400000.0
2009-04-16 02:15:00,1.7151,1.7156,1.7149,1.71515,152200000.0
2009-04-16 02:16:00,1.7154,1.71575,1.7153,1.7157,99200000.0
2009-04-16 02:17:00,1.71585,1.7166,1.71585,1.71635,212800000.0
2009-04-16 02:18:00,1.7164,1.7179,1.71615,1.7168,226000000.0
2009-04-16 02:19:00,1.7163,1.717,1.71565,1.7166,153500000.0
2009-04-16 02:20:00,1.7167,1.7167,1.7158,1.716,173800000.0
2009-04-16 02:21:00,1.71615,1.7163,1.71555,1.7163,97600000.0
2009-04-16 02:22:00,1.71625,1.71645,1.71535,1.71625,359800000.0
2009-04-16 02:23:00,1.71605,1.7181,1.71595,1.71765,320400000.0
2009-04-16 02:24:00,1.7172,1.7177,1.7168,1.7172,184600000.0
2009-04-16 02:25:00,1.7172,1.7182,1.71685,1.71745,277800000.0
2009-04-16 02:26:00,1.7174,1.7174,1.71575,1.7166,164800000.0
2009-04-16 02:27:00,1.7166,1.7168,1.7164,1.71665,130400000.0
2009-04-16 02:28:00,1.71675,1.717,1.71545,1.7155,101000000.0
2009-04-16 02:29:00,1.71545,1.71655,1.7153,1.7161,217800000.0
2009-04-16 02:30:00,1.71625,1.7169,1.7161,1.71685,131200000.0
2009-04-16 02:31:00,1.7164,1.71685,1.71635,1.71635,57600000.0
2009-04-16 02:32:00,1.71645,1.7166,1.7164,1.7164,16000000.0
2009-04-16 02:33:00,1.71645,1.7168,1.71645,1.7168,59200000.0
2009-04-16 02:34:00,1.7168,1.7168,1.71635,1.71655,38400000.0
2009-04-16 02:35:00,1.7165,1.7165,1.71625,1.71635,144000000.0
2009-04-16 02:36:00,1.7164,1.7164,1.7151,1.71555,158800000.0
2009-04-16 02:37:00,1.7156,1.7165,1.7152,1.71645,279200000.0
2009-04-16 02:38:00,1.71615,1.71615,1.71555,1.7156,72200000.0
2009-04-16 02:39:00,1.7156,1.7157,1.7156,1.7157,6400000.0
2009-04-16 02:40:00,1.7158,1.7158,1.71555,1.7158,96000000.0
2009-04-16 02:41:00,1.71575,1.71595,1.7152,1.71595,112400000.0
2009-04-16 02:42:00,1.71545,1.71605,1.7153,1.7154,54400000.0
2009-04-16 02:43:00,1.7154,1.71615,1.7154,1.71615,52800000.0
2009-04-16 02:44:00,1.7164,1.7168,1.71555,1.7168,101400000.0
2009-04-16 02:45:00,1.7159,1.7164,1.7159,1.7164,58400000.0
2009-04-16 02:46:00,1.7166,1.71675,1.71615,1.71645,111200000.0
2009-04-16 02:47:00,1.71645,1.71645,1.71465,1.7147,211400000.0
2009-04-16 02:48:00,1.71475,1.7168,1.7145,1.7167,211400000.0
2009-04-16 02:49:00,1.7167,1.71805,1.71595,1.7168,274800000.0
2009-04-16 02:50:00,1.7169,1.7171,1.7163,1.7166,143400000.0
2009-04-16 02:51:00,1.7168,1.71685,1.7157,1.7161,196600000.0
2009-04-16 02:52:00,1.7162,1.7164,1.71565,1.71625,164800000.0
2009-04-16 02:53:00,1.71645,1.7168,1.71605,1.71675,246400000.0
2009-04-16 02:54:00,1.71675,1.71695,1.7151,1.7151,157400000.0
2009-04-16 02:55:00,1.7151,1.71645,1.71505,1.71555,241800000.0
2009-04-16 02:56:00,1.7157,1.71665,1.7157,1.71595,154400000.0
2009-04-16 02:57:00,1.71605,1.71755,1.71605,1.71695,129600000.0
2009-04-16 02:58:00,1.71715,1.7174,1.7166,1.717,212800000.0
2009-04-16 02:59:00,1.71665,1.7172,1.71655,1.71695,67600000.0
2009-04-16 03:00:00,1.71685,1.7169,1.7163,1.71675,192000000.0
2009-04-16 03:01:00,1.71675,1.7169,1.71675,1.7169,73600000.0
2009-04-16 03:02:00,1.7169,1.7169,1.7165,1.7165,89600000.0
2009-04-16 03:03:00,1.7165,1.71715,1.7163,1.7167,207400000.0
2009-04-16 03:04:00,1.71675,1.71675,1.7159,1.7163,70000000.0
2009-04-16 03:05:00,1.7162,1.71665,1.7161,1.71655,110000000.0
2009-04-16 03:06:00,1.7166,1.71675,1.7165,1.7165,43000000.0
2009-04-16 03:07:00,1.7165,1.7165,1.7162,1.71635,27200000.0
2009-04-16 03:08:00,1.71655,1.71665,1.71635,1.7166,121000000.0
2009-04-16 03:09:00,1.7166,1.7168,1.7162,1.7166,85000000.0
2009-04-16 03:10:00,1.7167,1.7168,1.7163,1.7164,50000000.0
2009-04-16 03:11:00,1.7163,1.71685,1.7163,1.71685,47200000.0
2009-04-16 03:12:00,1.71685,1.7171,1.71665,1.71695,65800000.0
2009-04-16 03:13:00,1.717,1.71735,1.71675,1.71675,112200000.0
2009-04-16 03:14:00,1.7164,1.7168,1.7164,1.7165,26600000.0
2009-04-16 03:15:00,1.71665,1.71685,1.71645,1.71645,86000000.0
2009-04-16 03:16:00,1.71685,1.7171,1.7168,1.71685,43200000.0
2009-04-16 03:17:00,1.7171,1.7174,1.71695,1.71735,113600000.0
2009-04-16 03:18:00,1.71725,1.7176,1.7171,1.71725,147600000.0
2009-04-16 03:19:00,1.71745,1.71815,1.71715,1.71715,127000000.0
2009-04-16 03:20:00,1.7177,1.71785,1.717,1.71745,185600000.0
2009-04-16 03:21:00,1.7174,1.71815,1.71725,1.71775,166600000.0
2009-04-16 03:22:00,1.7177,1.7177,1.71685,1.71695,82400000.0
2009-04-16 03:23:00,1.7171,1.7176,1.7171,1.71715,48000000.0
2009-04-16 03:24:00,1.71725,1.71745,1.7172,1.71745,44800000.0
2009-04-16 03:25:00,1.7174,1.71745,1.71715,1.71715,64000000.0
2009-04-16 03:26:00,1.7172,1.7173,1.71715,1.71715,14400000.0
2009-04-16 03:27:00,1.71735,1.71755,1.7158,1.7172,178600000.0
2009-04-16 03:28:00,1.7172,1.71755,1.71715,1.71745,43600000.0
2009-04-16 03:29:00,1.71745,1.7176,1.7174,1.7176,19000000.0
2009-04-16 03:30:00,1.7176,1.71765,1.71755,1.71755,12200000.0
2009-04-16 03:31:00,1.7175,1.7175,1.71735,1.7174,14600000.0
2009-04-16 03:32:00,1.7176,1.718,1.71695,1.7176,101200000.0
2009-04-16 03:33:00,1.7176,1.7178,1.71755,1.7178,108400000.0
2009-04-16 03:34:00,1.7177,1.7181,1.7177,1.718,107800000.0
2009-04-16 03:35:00,1.718,1.71825,1.718,1.71815,88000000.0
2009-04-16 03:36:00,1.71815,1.71815,1.7175,1.7181,57200000.0
2009-04-16 03:37:00,1.71775,1.71815,1.71775,1.71815,55200000.0
2009-04-16 03:38:00,1.71815,1.71855,1.71725,1.7173,83600000.0
2009-04-16 03:39:00,1.7173,1.71805,1.7173,1.71755,92000000.0
2009-04-16 03:40:00,1.7175,1.71805,1.7171,1.71735,175200000.0
2009-04-16 03:41:00,1.71735,1.7178,1.71655,1.7174,135400000.0
2009-04-16 03:42:00,1.7174,1.71765,1.7174,1.7176,22400000.0
2009-04-16 03:43:00,1.7175,1.71755,1.7172,1.71735,24000000.0
2009-04-16 03:44:00,1.7173,1.71755,1.7173,1.7175,28800000.0
2009-04-16 03:45:00,1.7175,1.71765,1.71735,1.7174,77000000.0
2009-04-16 03:46:00,1.7174,1.7174,1.71685,1.7171,32600000.0
2009-04-16 03:47:00,1.7171,1.71745,1.717,1.71725,94200000.0
2009-04-16 03:48:00,1.71725,1.71725,1.71645,1.71685,87000000.0
2009-04-16 03:49:00,1.71685,1.7176,1.71685,1.7176,84000000.0
2009-04-16 03:50:00,1.7176,1.7178,1.71725,1.71735,89600000.0
2009-04-16 03:51:00,1.71735,1.71745,1.7167,1.71745,33600000.0
2009-04-16 03:52:00,1.71745,1.71755,1.7168,1.71725,115200000.0
2009-04-16 03:53:00,1.71725,1.7178,1.7172,1.7178,75400000.0
2009-04-16 03:54:00,1.7178,1.7179,1.7169,1.7169,102200000.0
2009-04-16 03:55:00,1.71655,1.71745,1.71655,1.71705,141800000.0
2009-04-16 03:56:00,1.71705,1.7172,1.71665,1.7167,73000000.0
2009-04-16 03:57:00,1.71665,1.71675,1.71665,1.71665,14600000.0
2009-04-16 03:58:00,1.71665,1.71695,1.71655,1.71695,33000000.0
2009-04-16 03:59:00,1.71685,1.71695,1.7168,1.7169,58800000.0
2009-04-16 04:00:00,1.7169,1.71705,1.7155,1.71635,316800000.0
2009-04-16 04:01:00,1.7163,1.7165,1.71535,1.71535,130400000.0
2009-04-16 04:02:00,1.71535,1.71555,1.715,1.71545,178400000.0
2009-04-16 04:03:00,1.7155,1.7175,1.71495,1.7157,161400000.0
2009-04-16 04:04:00,1.71585,1.7164,1.7157,1.71615,195200000.0
2009-04-16 04:05:00,1.716,1.71655,1.7157,1.7157,126400000.0
2009-04-16 04:06:00,1.7157,1.716,1.7154,1.716,60800000.0
2009-04-16 04:07:00,1.7158,1.71615,1.71555,1.71595,78800000.0
2009-04-16 04:08:00,1.71595,1.71715,1.7155,1.71565,139800000.0
2009-04-16 04:09:00,1.71565,1.716,1.71545,1.716,74600000.0
2009-04-16 04:10:00,1.716,1.7167,1.71585,1.71605,185600000.0
2009-04-16 04:11:00,1.71605,1.71635,1.71485,1.71525,119400000.0
2009-04-16 04:12:00,1.71525,1.71625,1.7147,1.71595,145200000.0
2009-04-16 04:13:00,1.716,1.71685,1.715,1.71685,166400000.0
2009-04-16 04:14:00,1.7167,1.7167,1.71575,1.71645,138200000.0
2009-04-16 04:15:00,1.7165,1.71695,1.7164,1.7169,99200000.0
2009-04-16 04:16:00,1.7169,1.7171,1.71665,1.7171,25600000.0
2009-04-16 04:17:00,1.71715,1.71715,1.71675,1.7168,60800000.0
2009-04-16 04:18:00,1.71665,1.71705,1.7165,1.71695,67200000.0
2009-04-16 04:19:00,1.7169,1.7169,1.7159,1.71605,99200000.0
2009-04-16 04:20:00,1.7161,1.71635,1.7158,1.716,89600000.0
2009-04-16 04:21:00,1.716,1.71635,1.71515,1.71575,91200000.0
2009-04-16 04:22:00,1.71575,1.716,1.7155,1.7159,67200000.0
2009-04-16 04:23:00,1.7158,1.71695,1.71535,1.7157,208400000.0
2009-04-16 04:24:00,1.71575,1.71685,1.71575,1.71635,80000000.0
2009-04-16 04:25:00,1.7162,1.71665,1.7161,1.71615,35200000.0
2009-04-16 04:26:00,1.71625,1.71625,1.716,1.7161,22400000.0
2009-04-16 04:27:00,1.71605,1.71655,1.71535,1.71615,81000000.0
2009-04-16 04:28:00,1.71545,1.71575,1.7142,1.71475,133000000.0
2009-04-16 04:29:00,1.7149,1.7158,1.7149,1.7157,208200000.0
2009-04-16 04:30:00,1.7157,1.716,1.71505,1.716,88400000.0
2009-04-16 04:31:00,1.71605,1.71615,1.7155,1.71575,115200000.0
2009-04-16 04:32:00,1.7159,1.7159,1.7152,1.71525,118400000.0
2009-04-16 04:33:00,1.71525,1.71535,1.71505,1.71525,132800000.0
2009-04-16 04:34:00,1.71515,1.7164,1.71515,1.71575,72000000.0
2009-04-16 04:35:00,1.71565,1.7162,1.71565,1.7159,119000000.0
2009-04-16 04:36:00,1.71595,1.71625,1.7159,1.7162,75200000.0
2009-04-16 04:37:00,1.71625,1.71645,1.71455,1.7146,177400000.0
2009-04-16 04:38:00,1.7146,1.71635,1.71455,1.71465,111800000.0
2009-04-16 04:39:00,1.7146,1.71495,1.7143,1.7149,51200000.0
2009-04-16 04:40:00,1.71495,1.71575,1.7134,1.71555,191800000.0
2009-04-16 04:41:00,1.7156,1.7156,1.7143,1.7144,176400000.0
2009-04-16 04:42:00,1.7144,1.71445,1.71415,1.7144,41600000.0
2009-04-16 04:43:00,1.7144,1.7149,1.7143,1.71475,92800000.0
2009-04-16 04:44:00,1.7147,1.7148,1.71405,1.7148,146600000.0
2009-04-16 04:45:00,1.7148,1.7148,1.7133,1.71415,222600000.0
2009-04-16 04:46:00,1.71425,1.7147,1.71375,1.7146,153600000.0
2009-04-16 04:47:00,1.71465,1.7147,1.71375,1.7139,121600000.0
2009-04-16 04:48:00,1.7139,1.71445,1.7138,1.71405,172000000.0
2009-04-16 04:49:00,1.71405,1.7144,1.71405,1.71425,87600000.0
2009-04-16 04:50:00,1.71425,1.71495,1.7142,1.7148,86400000.0
2009-04-16 04:51:00,1.71485,1.71495,1.714,1.71415,127800000.0
2009-04-16 04:52:00,1.7141,1.7144,1.7137,1.714,105600000.0
2009-04-16 04:53:00,1.71395,1.71445,1.7136,1.7143,70400000.0
2009-04-16 04:54:00,1.7144,1.71485,1.71415,1.71455,86400000.0
2009-04-16 04:55:00,1.7145,1.7145,1.7141,1.7145,119800000.0
2009-04-16 04:56:00,1.7146,1.71465,1.7145,1.7145,50400000.0
2009-04-16 04:57:00,1.7145,1.7151,1.7145,1.715,89600000.0
2009-04-16 04:58:00,1.7152,1.71595,1.71475,1.71475,133800000.0
2009-04-16 04:59:00,1.71485,1.7157,1.7147,1.71545,108000000.0
2009-04-16 05:00:00,1.71545,1.7156,1.7146,1.71485,98600000.0
2009-04-16 05:01:00,1.71485,1.7152,1.71465,1.71465,34600000.0
2009-04-16 05:02:00,1.7146,1.7152,1.71455,1.71455,33600000.0
2009-04-16 05:03:00,1.71455,1.71465,1.71425,1.71425,6400000.0
2009-04-16 05:04:00,1.71445,1.715,1.7144,1.71495,25600000.0
2009-04-16 05:05:00,1.71495,1.71505,1.71425,1.71445,107200000.0
2009-04-16 05:06:00,1.71445,1.71465,1.71435,1.71445,36800000.0
2009-04-16 05:07:00,1.7145,1.71475,1.71425,1.71465,32800000.0
2009-04-16 05:08:00,1.71455,1.71455,1.71435,1.71445,30400000.0
2009-04-16 05:09:00,1.71425,1.71425,1.7137,1.71405,69400000.0
2009-04-16 05:10:00,1.7142,1.71485,1.7138,1.7138,142000000.0
2009-04-16 05:11:00,1.7138,1.7146,1.71375,1.71385,145200000.0
2009-04-16 05:12:00,1.714,1.71415,1.714,1.71415,68800000.0
2009-04-16 05:13:00,1.71415,1.71415,1.71415,1.71415,35200000.0
2009-04-16 05:14:00,1.71355,1.71425,1.71355,1.71425,35200000.0
2009-04-16 05:15:00,1.71425,1.71435,1.71405,1.71435,40000000.0
2009-04-16 05:16:00,1.71435,1.71435,1.71435,1.71435,38400000.0
2009-04-16 05:17:00,1.71435,1.71435,1.71435,1.71435,16000000.0
2009-04-16 05:18:00,1.71435,1.71435,1.71435,1.71435,25600000.0
2009-04-16 05:19:00,1.71435,1.71445,1.71425,1.71445,21800000.0
2009-04-16 05:20:00,1.71445,1.71445,1.71435,1.71445,59200000.0
2009-04-16 05:21:00,1.71445,1.71485,1.71435,1.71485,142000000.0
2009-04-16 05:22:00,1.71485,1.71485,1.7146,1.7146,6000000.0
2009-04-16 05:23:00,1.71455,1.71475,1.71455,1.71475,12800000.0
2009-04-16 05:24:00,1.7147,1.71475,1.7147,1.71475,19200000.0
2009-04-16 05:25:00,1.71475,1.71475,1.7146,1.7146,44800000.0
2009-04-16 05:26:00,1.7146,1.71475,1.71455,1.71465,96000000.0
2009-04-16 05:27:00,1.7146,1.71465,1.71455,1.71455,48800000.0
2009-04-16 05:28:00,1.7149,1.7149,1.7149,1.7149,6400000.0
2009-04-16 05:29:00,1.71485,1.7149,1.7143,1.7144,133000000.0
2009-04-16 05:30:00,1.7144,1.7149,1.71435,1.7149,73600000.0
2009-04-16 05:31:00,1.7149,1.715,1.71465,1.71465,51200000.0
2009-04-16 05:32:00,1.71465,1.7159,1.714,1.71505,83200000.0
2009-04-16 05:33:00,1.7151,1.7151,1.7143,1.71485,123800000.0
2009-04-16 05:34:00,1.71485,1.71505,1.7148,1.71485,49600000.0
2009-04-16 05:35:00,1.7149,1.715,1.71485,1.7149,44800000.0
2009-04-16 05:36:00,1.715,1.715,1.71485,1.71485,22400000.0
2009-04-16 05:37:00,1.71465,1.7147,1.71465,1.7147,6400000.0
2009-04-16 05:38:00,1.71465,1.71465,1.7145,1.7145,9600000.0
2009-04-16 05:39:00,1.71455,1.7147,1.71455,1.71465,12800000.0
2009-04-16 05:40:00,1.7145,1.71455,1.71445,1.71455,67200000.0
2009-04-16 05:41:00,1.7145,1.7147,1.7144,1.71455,28800000.0
2009-04-16 05:42:00,1.7148,1.715,1.7146,1.7146,48000000.0
2009-04-16 05:43:00,1.7146,1.71475,1.71435,1.71455,122600000.0
2009-04-16 05:44:00,1.7145,1.71455,1.71445,1.71455,67200000.0
2009-04-16 05:45:00,1.71455,1.71525,1.71455,1.71515,46400000.0
2009-04-16 05:46:00,1.71515,1.7152,1.71485,1.7152,35200000.0
2009-04-16 05:47:00,1.7151,1.7154,1.715,1.71505,80000000.0
2009-04-16 05:48:00,1.715,1.71515,1.714,1.71495,202600000.0
2009-04-16 05:49:00,1.71505,1.7155,1.7146,1.71495,142400000.0
2009-04-16 05:50:00,1.71495,1.71495,1.7143,1.7143,70400000.0
2009-04-16 05:51:00,1.7143,1.71465,1.71415,1.71465,78400000.0
2009-04-16 05:52:00,1.71465,1.7159,1.7145,1.71505,153600000.0
2009-04-16 05:53:00,1.715,1.715,1.71425,1.71495,153600000.0
2009-04-16 05:54:00,1.71495,1.7151,1.71435,1.71455,116600000.0
2009-04-16 05:55:00,1.71455,1.71515,1.71455,1.71485,69800000.0
2009-04-16 05:56:00,1.71465,1.7149,1.71455,1.7149,63400000.0
2009-04-16 05:57:00,1.715,1.7153,1.71475,1.7152,78400000.0
2009-04-16 05:58:00,1.71495,1.71545,1.71495,1.7153,89600000.0
2009-04-16 05:59:00,1.7155,1.7166,1.71515,1.7163,235200000.0
2009-04-16 06:00:00,1.7165,1.7171,1.7162,1.71685,213400000.0
2009-04-16 06:01:00,1.7167,1.7174,1.7159,1.7174,176000000.0
2009-04-16 06:02:00,1.71735,1.71755,1.71685,1.7173,83000000.0
2009-04-16 06:03:00,1.7173,1.7174,1.71695,1.717,72000000.0
2009-04-16 06:04:00,1.71725,1.7173,1.7168,1.7168,105800000.0
2009-04-16 06:05:00,1.717,1.71815,1.7169,1.7177,163200000.0
2009-04-16 06:06:00,1.71795,1.71795,1.71685,1.71705,154800000.0
2009-04-16 06:07:00,1.71705,1.71705,1.71605,1.71665,82200000.0
2009-04-16 06:08:00,1.7167,1.7169,1.71615,1.71615,76800000.0
2009-04-16 06:09:00,1.7161,1.71635,1.7161,1.7163,32000000.0
2009-04-16 06:10:00,1.71625,1.71625,1.7153,1.71565,198400000.0
2009-04-16 06:11:00,1.71565,1.7157,1.7155,1.7155,44800000.0
2009-04-16 06:12:00,1.7155,1.71565,1.71505,1.7151,109600000.0
2009-04-16 06:13:00,1.71525,1.7162,1.71465,1.7159,193400000.0
2009-04-16 06:14:00,1.7159,1.71595,1.71585,1.71585,86400000.0
2009-04-16 06:15:00,1.71585,1.7165,1.7158,1.7165,60800000.0
2009-04-16 06:16:00,1.71645,1.71645,1.7162,1.7164,67600000.0
2009-04-16 06:17:00,1.7164,1.71665,1.7164,1.7164,48000000.0
2009-04-16 06:18:00,1.71625,1.71625,1.716,1.7161,41600000.0
2009-04-16 06:19:00,1.7161,1.7161,1.71555,1.71555,20800000.0
2009-04-16 06:20:00,1.7154,1.71575,1.7154,1.71565,67200000.0
2009-04-16 06:21:00,1.71575,1.71575,1.71575,1.71575,1600000.0
2009-04-16 06:22:00,1.716,1.7165,1.71575,1.71645,95400000.0
2009-04-16 06:23:00,1.7164,1.7164,1.7159,1.716,59200000.0
2009-04-16 06:24:00,1.71595,1.7165,1.71595,1.7164,52800000.0
2009-04-16 06:25:00,1.7164,1.7168,1.71575,1.71585,124000000.0
2009-04-16 06:26:00,1.7159,1.716,1.71585,1.71595,40000000.0
2009-04-16 06:27:00,1.716,1.7162,1.71575,1.7159,60200000.0
2009-04-16 06:28:00,1.7159,1.71595,1.7158,1.71595,20800000.0
2009-04-16 06:29:00,1.7159,1.71645,1.7159,1.7162,75200000.0
2009-04-16 06:30:00,1.7162,1.7163,1.71565,1.7159,52800000.0
2009-04-16 06:31:00,1.71595,1.71645,1.7158,1.7163,84800000.0
2009-04-16 06:32:00,1.71635,1.71635,1.71595,1.71615,33600000.0
2009-04-16 06:33:00,1.71625,1.7168,1.716,1.716,89600000.0
2009-04-16 06:34:00,1.7161,1.71625,1.71605,1.7161,33600000.0
2009-04-16 06:35:00,1.71595,1.7165,1.71585,1.7161,177600000.0
2009-04-16 06:36:00,1.71635,1.71635,1.7161,1.7161,11200000.0
2009-04-16 06:37:00,1.7161,1.7161,1.71565,1.71565,22400000.0
2009-04-16 06:38:00,1.71565,1.71575,1.7153,1.71535,30400000.0
2009-04-16 06:39:00,1.7147,1.71495,1.71425,1.71495,110600000.0
2009-04-16 06:40:00,1.71495,1.71505,1.71405,1.7144,73600000.0
2009-04-16 06:41:00,1.7143,1.71535,1.7143,1.71515,179000000.0
2009-04-16 06:42:00,1.7151,1.71525,1.71395,1.7147,83200000.0
2009-04-16 06:43:00,1.71475,1.71505,1.7143,1.71505,131200000.0
2009-04-16 06:44:00,1.71515,1.7152,1.71505,1.7152,22400000.0
2009-04-16 06:45:00,1.71515,1.7154,1.7151,1.7152,89600000.0
2009-04-16 06:46:00,1.7151,1.7151,1.715,1.7151,22400000.0
2009-04-16 06:47:00,1.7152,1.7152,1.71495,1.71505,35200000.0
2009-04-16 06:48:00,1.7151,1.7153,1.7148,1.715,56000000.0
2009-04-16 06:49:00,1.71505,1.71505,1.71495,1.71495,16000000.0
2009-04-16 06:50:00,1.71495,1.71505,1.71495,1.71495,25600000.0
2009-04-16 06:51:00,1.71495,1.7152,1.71495,1.7152,30400000.0
2009-04-16 06:52:00,1.7151,1.7155,1.71485,1.71525,131200000.0
2009-04-16 06:53:00,1.7152,1.7155,1.71455,1.71515,118400000.0
2009-04-16 06:54:00,1.7151,1.71525,1.7147,1.7147,84000000.0
2009-04-16 06:55:00,1.7147,1.7149,1.7147,1.7147,108000000.0
2009-04-16 06:56:00,1.71475,1.7149,1.71465,1.71465,84800000.0
2009-04-16 06:57:00,1.71465,1.715,1.7146,1.715,75200000.0
2009-04-16 06:58:00,1.71505,1.7151,1.71495,1.71495,16000000.0
2009-04-16 06:59:00,1.7149,1.71495,1.7143,1.7146,136000000.0
2009-04-16 07:00:00,1.71455,1.715,1.71455,1.715,46200000.0
2009-04-16 07:01:00,1.715,1.715,1.71455,1.71475,52800000.0
2009-04-16 07:02:00,1.7148,1.71485,1.71435,1.71435,19200000.0
2009-04-16 07:03:00,1.7143,1.7145,1.71375,1.7143,108800000.0
2009-04-16 07:04:00,1.71445,1.7149,1.71445,1.7149,40000000.0
2009-04-16 07:05:00,1.7149,1.71505,1.71465,1.715,56000000.0
2009-04-16 07:06:00,1.71505,1.7154,1.71475,1.71505,76800000.0
2009-04-16 07:07:00,1.71515,1.7159,1.7151,1.71545,101800000.0
2009-04-16 07:08:00,1.71545,1.7161,1.71545,1.71585,82600000.0
2009-04-16 07:09:00,1.71585,1.71645,1.7153,1.71645,99000000.0
2009-04-16 07:10:00,1.71635,1.71645,1.7158,1.7158,18400000.0
2009-04-16 07:11:00,1.7159,1.7159,1.71545,1.71545,6400000.0
2009-04-16 07:12:00,1.7156,1.71625,1.7156,1.71565,31400000.0
2009-04-16 07:13:00,1.7156,1.7164,1.7156,1.7164,48800000.0
2009-04-16 07:14:00,1.7163,1.7163,1.7161,1.7161,12000000.0
2009-04-16 07:15:00,1.7161,1.7161,1.71565,1.71595,16000000.0
2009-04-16 07:16:00,1.71565,1.7159,1.7155,1.71575,25600000.0
2009-04-16 07:17:00,1.7157,1.71625,1.71565,1.7159,71400000.0
2009-04-16 07:18:00,1.7157,1.7161,1.71555,1.716,36800000.0
2009-04-16 07:19:00,1.716,1.7166,1.716,1.7164,120000000.0
2009-04-16 07:20:00,1.71635,1.71675,1.7163,1.71675,19200000.0
2009-04-16 07:21:00,1.71665,1.71665,1.7158,1.7162,67200000.0
2009-04-16 07:22:00,1.71625,1.7163,1.71475,1.71505,171200000.0
2009-04-16 07:23:00,1.71505,1.71595,1.71505,1.7155,123200000.0
2009-04-16 07:24:00,1.71555,1.71615,1.71545,1.71585,60800000.0
2009-04-16 07:25:00,1.71595,1.71605,1.7152,1.7157,121600000.0
2009-04-16 07:26:00,1.71565,1.71565,1.7153,1.7154,60800000.0
2009-04-16 07:27:00,1.7153,1.71565,1.71525,1.71545,105600000.0
2009-04-16 07:28:00,1.7155,1.7157,1.71525,1.7154,59200000.0
2009-04-16 07:29:00,1.7154,1.71585,1.71535,1.71575,48000000.0
2009-04-16 07:30:00,1.7158,1.7158,1.71485,1.7149,144000000.0
2009-04-16 07:31:00,1.71505,1.71545,1.7148,1.71495,64200000.0
2009-04-16 07:32:00,1.71475,1.71495,1.71475,1.7149,78400000.0
2009-04-16 07:33:00,1.715,1.71575,1.715,1.7152,192000000.0
2009-04-16 07:34:00,1.7152,1.7158,1.7152,1.71575,164800000.0
2009-04-16 07:35:00,1.71585,1.71585,1.71535,1.71555,145800000.0
2009-04-16 07:36:00,1.71555,1.7157,1.71505,1.7153,130000000.0
2009-04-16 07:37:00,1.7153,1.71565,1.71515,1.71545,127000000.0
2009-04-16 07:38:00,1.71575,1.71665,1.7154,1.7157,257000000.0
2009-04-16 07:39:00,1.7158,1.71645,1.7153,1.71555,257800000.0
2009-04-16 07:40:00,1.71565,1.7157,1.71525,1.7155,228000000.0
2009-04-16 07:41:00,1.7155,1.71615,1.7155,1.7159,172800000.0
2009-04-16 07:42:00,1.71585,1.71585,1.7154,1.71555,110400000.0
2009-04-16 07:43:00,1.71555,1.7166,1.7155,1.7162,150000000.0
2009-04-16 07:44:00,1.7162,1.7165,1.716,1.7162,96000000.0
2009-04-16 07:45:00,1.71615,1.71685,1.716,1.71615,250400000.0
2009-04-16 07:46:00,1.71615,1.71625,1.71585,1.71625,82400000.0
2009-04-16 07:47:00,1.7162,1.71625,1.7159,1.71605,36400000.0
2009-04-16 07:48:00,1.7162,1.7165,1.7162,1.7163,29800000.0
2009-04-16 07:49:00,1.7163,1.7165,1.71595,1.7165,73600000.0
2009-04-16 07:50:00,1.71645,1.71645,1.71575,1.71605,68600000.0
2009-04-16 07:51:00,1.716,1.7162,1.716,1.71615,27200000.0
2009-04-16 07:52:00,1.7161,1.71635,1.716,1.71625,28800000.0
2009-04-16 07:53:00,1.71625,1.71645,1.71585,1.7164,113200000.0
2009-04-16 07:54:00,1.7163,1.7169,1.7163,1.71635,213400000.0
2009-04-16 07:55:00,1.71635,1.71665,1.71635,1.71645,132800000.0
2009-04-16 07:56:00,1.71655,1.71715,1.7161,1.717,217000000.0
2009-04-16 07:57:00,1.71715,1.71715,1.7164,1.7165,181200000.0
2009-04-16 07:58:00,1.71655,1.7168,1.71625,1.71645,131600000.0
2009-04-16 07:59:00,1.7165,1.71655,1.71575,1.71575,96600000.0
2009-04-16 08:00:00,1.71575,1.7165,1.7157,1.71635,75200000.0
2009-04-16 08:01:00,1.7163,1.71735,1.71595,1.71665,192600000.0
2009-04-16 08:02:00,1.7167,1.71695,1.7162,1.7166,214400000.0
2009-04-16 08:03:00,1.7166,1.7169,1.71625,1.71655,130800000.0
2009-04-16 08:04:00,1.7165,1.7165,1.71615,1.7164,209600000.0
2009-04-16 08:05:00,1.7164,1.71645,1.7155,1.7157,274000000.0
2009-04-16 08:06:00,1.71565,1.71635,1.71555,1.71635,99200000.0
2009-04-16 08:07:00,1.71635,1.7177,1.71635,1.7169,282600000.0
2009-04-16 08:08:00,1.7169,1.71725,1.71655,1.71725,170600000.0
2009-04-16 08:09:00,1.71715,1.71725,1.71695,1.7171,61200000.0
2009-04-16 08:10:00,1.717,1.71715,1.7168,1.71685,83200000.0
2009-04-16 08:11:00,1.71685,1.71755,1.71675,1.71755,218400000.0
2009-04-16 08:12:00,1.7175,1.7176,1.7166,1.71665,174400000.0
2009-04-16 08:13:00,1.71725,1.71755,1.7167,1.71735,183000000.0
2009-04-16 08:14:00,1.7174,1.71805,1.7174,1.71795,180800000.0
2009-04-16 08:15:00,1.71795,1.71795,1.7173,1.71735,121000000.0
2009-04-16 08:16:00,1.71735,1.71745,1.7168,1.7174,133600000.0
2009-04-16 08:17:00,1.7174,1.7174,1.71645,1.7166,111200000.0
2009-04-16 08:18:00,1.7167,1.7169,1.71655,1.7166,113600000.0
2009-04-16 08:19:00,1.7165,1.71705,1.7165,1.71655,163200000.0
2009-04-16 08:20:00,1.7165,1.7167,1.7155,1.71615,232000000.0
2009-04-16 08:21:00,1.71605,1.7163,1.71595,1.71605,198400000.0
2009-04-16 08:22:00,1.716,1.71665,1.716,1.71655,140800000.0
2009-04-16 08:23:00,1.71655,1.7176,1.71635,1.71705,215400000.0
2009-04-16 08:24:00,1.71705,1.71715,1.7164,1.7164,164800000.0
2009-04-16 08:25:00,1.7164,1.7167,1.7162,1.71625,226400000.0
2009-04-16 08:26:00,1.7163,1.71645,1.71575,1.7161,145600000.0
2009-04-16 08:27:00,1.7161,1.71625,1.7159,1.71615,65600000.0
2009-04-16 08:28:00,1.71625,1.71625,1.7158,1.7158,131000000.0
2009-04-16 08:29:00,1.71585,1.7159,1.71545,1.7157,315600000.0
2009-04-16 08:30:00,1.7158,1.71665,1.7156,1.71645,411600000.0
2009-04-16 08:31:00,1.7165,1.71675,1.7163,1.7164,271800000.0
2009-04-16 08:32:00,1.7164,1.71665,1.7157,1.7158,237000000.0
2009-04-16 08:33:00,1.7158,1.7158,1.71545,1.7155,96800000.0
2009-04-16 08:34:00,1.7154,1.7155,1.7149,1.7149,283600000.0
2009-04-16 08:35:00,1.7149,1.7154,1.7149,1.71535,262600000.0
2009-04-16 08:36:00,1.7154,1.7158,1.7152,1.7158,404000000.0
2009-04-16 08:37:00,1.71585,1.71605,1.71575,1.71575,216200000.0
2009-04-16 08:38:00,1.7157,1.71615,1.7157,1.716,314200000.0
2009-04-16 08:39:00,1.7161,1.71635,1.716,1.7162,153600000.0
2009-04-16 08:40:00,1.71625,1.71675,1.71595,1.71605,212000000.0
2009-04-16 08:41:00,1.716,1.716,1.7157,1.7159,246600000.0
2009-04-16 08:42:00,1.716,1.71605,1.7151,1.71545,272000000.0
2009-04-16 08:43:00,1.7154,1.7154,1.71345,1.71345,294600000.0
2009-04-16 08:44:00,1.71345,1.71435,1.7133,1.71395,397600000.0
2009-04-16 08:45:00,1.71385,1.7142,1.71355,1.71355,246000000.0
2009-04-16 08:46:00,1.71365,1.7139,1.7132,1.71345,529200000.0
2009-04-16 08:47:00,1.71345,1.71425,1.7134,1.71425,366400000.0
2009-04-16 08:48:00,1.7143,1.7148,1.71315,1.7132,329000000.0
2009-04-16 08:49:00,1.71325,1.7143,1.71325,1.7143,264800000.0
2009-04-16 08:50:00,1.7142,1.7144,1.71405,1.7142,276400000.0
2009-04-16 08:51:00,1.71425,1.71425,1.7134,1.71355,228800000.0
2009-04-16 08:52:00,1.7136,1.71385,1.7126,1.7126,389000000.0
2009-04-16 08:53:00,1.7126,1.7133,1.7126,1.713,314000000.0
2009-04-16 08:54:00,1.713,1.7133,1.71285,1.7132,407600000.0
2009-04-16 08:55:00,1.7132,1.7132,1.71225,1.7123,239800000.0
2009-04-16 08:56:00,1.7123,1.7125,1.71145,1.7118,368000000.0
2009-04-16 08:57:00,1.7118,1.71185,1.7111,1.71145,440400000.0
2009-04-16 08:58:00,1.7115,1.71225,1.71145,1.71205,315000000.0
2009-04-16 08:59:00,1.71185,1.7132,1.71185,1.71315,404800000.0
2009-04-16 09:00:00,1.7132,1.7139,1.7132,1.7139,354800000.0
2009-04-16 09:01:00,1.7139,1.71395,1.71305,1.71355,241600000.0
2009-04-16 09:02:00,1.71375,1.714,1.7135,1.71385,298400000.0
2009-04-16 09:03:00,1.7139,1.7141,1.71355,1.71395,283000000.0
2009-04-16 09:04:00,1.714,1.71445,1.71365,1.71375,385200000.0
2009-04-16 09:05:00,1.71375,1.7142,1.7137,1.71415,244200000.0
2009-04-16 09:06:00,1.7143,1.7144,1.71305,1.7131,452000000.0
2009-04-16 09:07:00,1.71315,1.7134,1.71295,1.71305,334800000.0
2009-04-16 09:08:00,1.71315,1.71315,1.7118,1.7122,550000000.0
2009-04-16 09:09:00,1.71235,1.7131,1.71235,1.7129,379600000.0
2009-04-16 09:10:00,1.7129,1.7134,1.71275,1.7133,317600000.0
2009-04-16 09:11:00,1.7135,1.7137,1.7131,1.7137,283800000.0
2009-04-16 09:12:00,1.7136,1.71385,1.7136,1.71375,152800000.0
2009-04-16 09:13:00,1.71375,1.71405,1.7135,1.71375,311000000.0
2009-04-16 09:14:00,1.71365,1.714,1.71335,1.7135,325000000.0
2009-04-16 09:15:00,1.71345,1.71385,1.7131,1.7137,347800000.0
2009-04-16 09:16:00,1.71385,1.7139,1.71315,1.71325,248200000.0
2009-04-16 09:17:00,1.7132,1.71415,1.71315,1.71415,365800000.0
2009-04-16 09:18:00,1.7141,1.7145,1.7134,1.7137,329800000.0
2009-04-16 09:19:00,1.7139,1.7141,1.71325,1.7133,302800000.0
2009-04-16 09:20:00,1.7134,1.7137,1.71275,1.7135,401400000.0
2009-04-16 09:21:00,1.71355,1.7139,1.71245,1.71255,298800000.0
2009-04-16 09:22:00,1.71275,1.71285,1.7123,1.71245,394000000.0
2009-04-16 09:23:00,1.71245,1.7129,1.71165,1.71205,488000000.0
2009-04-16 09:24:00,1.7119,1.7121,1.7117,1.712,286400000.0
2009-04-16 09:25:00,1.71215,1.7131,1.7119,1.7131,401200000.0
2009-04-16 09:26:00,1.713,1.71355,1.71295,1.7134,264400000.0
2009-04-16 09:27:00,1.71335,1.7145,1.71335,1.7137,354600000.0
2009-04-16 09:28:00,1.71355,1.71365,1.71245,1.7129,320600000.0
2009-04-16 09:29:00,1.7129,1.71345,1.7125,1.71275,362000000.0
2009-04-16 09:30:00,1.7127,1.71375,1.71265,1.71345,350600000.0
2009-04-16 09:31:00,1.71345,1.714,1.71345,1.71355,264800000.0
2009-04-16 09:32:00,1.7137,1.7137,1.71345,1.71355,91000000.0
2009-04-16 09:33:00,1.71355,1.7141,1.7135,1.714,210200000.0
2009-04-16 09:34:00,1.714,1.7144,1.7139,1.714,306400000.0
2009-04-16 09:35:00,1.7141,1.71585,1.71385,1.7157,347300000.0
2009-04-16 09:36:00,1.7157,1.71585,1.71505,1.71545,344400000.0
2009-04-16 09:37:00,1.71555,1.71585,1.7154,1.71565,249800000.0
2009-04-16 09:38:00,1.71565,1.71565,1.71495,1.7155,303200000.0
2009-04-16 09:39:00,1.7155,1.7159,1.71545,1.7158,274600001.0
2009-04-16 09:40:00,1.71595,1.7167,1.71595,1.71645,316200000.0
2009-04-16 09:41:00,1.7162,1.7164,1.71565,1.7157,407800000.0
2009-04-16 09:42:00,1.71575,1.71665,1.71575,1.7165,374800000.0
2009-04-16 09:43:00,1.71645,1.7171,1.7163,1.7168,353200000.0
2009-04-16 09:44:00,1.7167,1.7168,1.71645,1.71655,182200000.0
2009-04-16 09:45:00,1.71655,1.7168,1.71625,1.7163,385200000.0
2009-04-16 09:46:00,1.7163,1.7163,1.71565,1.7157,359800000.0
2009-04-16 09:47:00,1.7157,1.71585,1.71565,1.71585,146400000.0
2009-04-16 09:48:00,1.71575,1.71585,1.7145,1.71515,287500000.0
2009-04-16 09:49:00,1.71515,1.7155,1.71445,1.71465,244800000.0
2009-04-16 09:50:00,1.71465,1.71545,1.7146,1.7153,404600000.0
2009-04-16 09:51:00,1.71525,1.7155,1.71505,1.71545,219000000.0
2009-04-16 09:52:00,1.7155,1.71615,1.7155,1.71575,429400000.0
2009-04-16 09:53:00,1.7156,1.7166,1.71555,1.7164,424000000.0
2009-04-16 09:54:00,1.71605,1.71615,1.71515,1.71555,303000000.0
2009-04-16 09:55:00,1.71555,1.71555,1.71465,1.71475,426000000.0
2009-04-16 09:56:00,1.71475,1.7153,1.7147,1.7152,460200000.0
2009-04-16 09:57:00,1.7151,1.71565,1.7151,1.71535,434600000.0
2009-04-16 09:58:00,1.7154,1.71545,1.7151,1.71525,453200000.0
2009-04-16 09:59:00,1.7154,1.7154,1.7134,1.7134,314800000.0
2009-04-16 10:00:00,1.71335,1.7143,1.7131,1.7143,378600000.0
2009-04-16 10:01:00,1.71425,1.71465,1.71395,1.7142,409200000.0
2009-04-16 10:02:00,1.7142,1.7146,1.71415,1.7145,182600000.0
2009-04-16 10:03:00,1.7145,1.71485,1.71425,1.7146,335000000.0
2009-04-16 10:04:00,1.71465,1.7147,1.71405,1.71445,477000000.0
2009-04-16 10:05:00,1.7145,1.7147,1.7143,1.7143,286000000.0
2009-04-16 10:06:00,1.71415,1.7146,1.71405,1.7145,259800000.0
2009-04-16 10:07:00,1.7145,1.7148,1.7144,1.7146,328000000.0
2009-04-16 10:08:00,1.71465,1.7153,1.7145,1.7153,398200000.0
2009-04-16 10:09:00,1.71515,1.7154,1.715,1.7152,306200000.0
2009-04-16 10:10:00,1.7152,1.71585,1.7149,1.7157,425000000.0
2009-04-16 10:11:00,1.71575,1.7165,1.71545,1.71625,484000000.0
2009-04-16 10:12:00,1.71635,1.71655,1.7158,1.7159,392000000.0
2009-04-16 10:13:00,1.71635,1.7168,1.71625,1.71655,568000000.0
2009-04-16 10:14:00,1.71655,1.71685,1.71635,1.71655,390600000.0
2009-04-16 10:15:00,1.7165,1.7168,1.7159,1.71605,490000000.0
2009-04-16 10:16:00,1.716,1.7168,1.7156,1.7165,523800000.0
2009-04-16 10:17:00,1.71655,1.7168,1.7158,1.7164,485400000.0
2009-04-16 10:18:00,1.7164,1.7167,1.7163,1.7165,261400000.0
2009-04-16 10:19:00,1.7165,1.7167,1.7164,1.71645,260200000.0
2009-04-16 10:20:00,1.7164,1.71695,1.71635,1.71655,561200000.0
2009-04-16 10:21:00,1.71655,1.7172,1.71655,1.71705,303600000.0
2009-04-16 10:22:00,1.71685,1.71795,1.7168,1.71735,547800000.0
2009-04-16 10:23:00,1.7173,1.71745,1.71695,1.7171,434400000.0
2009-04-16 10:24:00,1.7171,1.71775,1.71695,1.71765,244600000.0
2009-04-16 10:25:00,1.71775,1.7182,1.71775,1.7179,396199999.0
2009-04-16 10:26:00,1.7179,1.7181,1.7173,1.71745,240400000.0
2009-04-16 10:27:00,1.71745,1.71775,1.71745,1.7177,306200000.0
2009-04-16 10:28:00,1.7176,1.718,1.7172,1.7174,380800000.0
2009-04-16 10:29:00,1.7174,1.71785,1.7171,1.7176,361600000.0
2009-04-16 10:30:00,1.7176,1.71795,1.7174,1.7174,360800000.0
2009-04-16 10:31:00,1.71755,1.7179,1.71725,1.7175,376400000.0
2009-04-16 10:32:00,1.71755,1.71765,1.7163,1.71675,363400000.0
2009-04-16 10:33:00,1.71675,1.71705,1.71625,1.71625,347800000.0
2009-04-16 10:34:00,1.71625,1.71665,1.71605,1.7163,241200000.0
2009-04-16 10:35:00,1.7161,1.7165,1.7159,1.716,386800000.0
2009-04-16 10:36:00,1.71605,1.7164,1.71605,1.7161,265400000.0
2009-04-16 10:37:00,1.71625,1.71655,1.71595,1.71635,369000000.0
2009-04-16 10:38:00,1.71625,1.71655,1.71495,1.71495,391400000.0
2009-04-16 10:39:00,1.715,1.7155,1.7147,1.7149,403000000.0
2009-04-16 10:40:00,1.7148,1.71535,1.71455,1.71465,447400000.0
2009-04-16 10:41:00,1.71445,1.7145,1.71335,1.7136,431200000.0
2009-04-16 10:42:00,1.7136,1.71385,1.71295,1.7135,341400000.0
2009-04-16 10:43:00,1.71345,1.7143,1.71345,1.71405,355200000.0
2009-04-16 10:44:00,1.71405,1.71445,1.71405,1.7141,281600000.0
2009-04-16 10:45:00,1.7142,1.7148,1.7141,1.7145,164800000.0
2009-04-16 10:46:00,1.7145,1.7147,1.7145,1.7147,97200000.0
2009-04-16 10:47:00,1.71465,1.7148,1.71435,1.71455,321600000.0
2009-04-16 10:48:00,1.71485,1.71495,1.7143,1.71475,363200000.0
2009-04-16 10:49:00,1.7147,1.7151,1.71445,1.71495,251400000.0
2009-04-16 10:50:00,1.71495,1.7155,1.7142,1.71475,375000000.0
2009-04-16 10:51:00,1.71465,1.71485,1.7142,1.71445,348800000.0
2009-04-16 10:52:00,1.7144,1.71465,1.7142,1.7143,250200000.0
2009-04-16 10:53:00,1.7143,1.7148,1.7141,1.71435,228600000.0
2009-04-16 10:54:00,1.7143,1.71435,1.714,1.7141,120600000.0
2009-04-16 10:55:00,1.7141,1.7142,1.7134,1.71385,367800000.0
2009-04-16 10:56:00,1.71385,1.7145,1.71385,1.71425,415000000.0
2009-04-16 10:57:00,1.7142,1.715,1.7142,1.71455,230800000.0
2009-04-16 10:58:00,1.71465,1.7155,1.71415,1.7151,266000000.0
2009-04-16 10:59:00,1.7152,1.71575,1.7145,1.7155,419600000.0
2009-04-16 11:00:00,1.71555,1.71605,1.7142,1.71425,311200000.0
2009-04-16 11:01:00,1.7143,1.71515,1.7142,1.7143,356600000.0
2009-04-16 11:02:00,1.7143,1.7146,1.7141,1.71415,178800000.0
2009-04-16 11:03:00,1.71415,1.71415,1.71325,1.7134,436200000.0
2009-04-16 11:04:00,1.7134,1.71435,1.71295,1.71425,532600000.0
2009-04-16 11:05:00,1.71425,1.7147,1.7141,1.7145,472000000.0
2009-04-16 11:06:00,1.7145,1.7155,1.7145,1.7152,568000000.0
2009-04-16 11:07:00,1.7152,1.7156,1.71435,1.71475,395000000.0
2009-04-16 11:08:00,1.7146,1.7149,1.71445,1.71475,398600000.0
2009-04-16 11:09:00,1.71475,1.7148,1.7145,1.7145,331600000.0
2009-04-16 11:10:00,1.7146,1.71485,1.71425,1.7146,475800000.0
2009-04-16 11:11:00,1.7146,1.7156,1.7146,1.715,446400000.0
2009-04-16 11:12:00,1.7151,1.7156,1.7151,1.7151,389200000.0
2009-04-16 11:13:00,1.71505,1.7152,1.71395,1.7146,378000000.0
2009-04-16 11:14:00,1.7146,1.71465,1.71405,1.71405,330600000.0
2009-04-16 11:15:00,1.71405,1.7142,1.7139,1.71405,322000000.0
2009-04-16 11:16:00,1.71405,1.7145,1.714,1.7145,183200000.0
2009-04-16 11:17:00,1.7145,1.7146,1.71405,1.71415,392600000.0
2009-04-16 11:18:00,1.71425,1.71425,1.71375,1.7139,367800000.0
2009-04-16 11:19:00,1.7139,1.71405,1.713,1.7132,427600000.0
2009-04-16 11:20:00,1.71325,1.7142,1.71315,1.71405,512200000.0
2009-04-16 11:21:00,1.71395,1.71425,1.7132,1.71335,448000000.0
2009-04-16 11:22:00,1.7133,1.7136,1.71295,1.71305,384600000.0
2009-04-16 11:23:00,1.7132,1.71325,1.71235,1.71295,448200000.0
2009-04-16 11:24:00,1.71295,1.71315,1.7126,1.7126,434600000.0
2009-04-16 11:25:00,1.7126,1.71285,1.71235,1.7124,367200000.0
2009-04-16 11:26:00,1.7124,1.7133,1.7124,1.71305,452600000.0
2009-04-16 11:27:00,1.71305,1.71385,1.713,1.7137,454999999.0
2009-04-16 11:28:00,1.7137,1.7137,1.7133,1.71345,193000000.0
2009-04-16 11:29:00,1.71345,1.71535,1.7133,1.71505,418600000.0
2009-04-16 11:30:00,1.71505,1.7157,1.71505,1.71555,565500000.0
2009-04-16 11:31:00,1.71555,1.7157,1.71395,1.7142,417900000.0
2009-04-16 11:32:00,1.7142,1.71465,1.7138,1.7143,417200000.0
2009-04-16 11:33:00,1.7143,1.7144,1.7131,1.71325,538400000.0
2009-04-16 11:34:00,1.7132,1.71335,1.7125,1.71305,472200000.0
2009-04-16 11:35:00,1.71305,1.7136,1.71235,1.71345,442200000.0
2009-04-16 11:36:00,1.71345,1.71355,1.713,1.71335,308800000.0
2009-04-16 11:37:00,1.7134,1.71435,1.7132,1.71375,456000000.0
2009-04-16 11:38:00,1.71365,1.7138,1.71315,1.71365,405200000.0
2009-04-16 11:39:00,1.7135,1.71385,1.7131,1.71365,543600000.0
2009-04-16 11:40:00,1.71375,1.71435,1.71365,1.71435,496600000.0
2009-04-16 11:41:00,1.71435,1.7144,1.7139,1.71395,370200000.0
2009-04-16 11:42:00,1.71395,1.714,1.71245,1.7126,431600000.0
2009-04-16 11:43:00,1.7124,1.71265,1.71225,1.71225,388800000.0
2009-04-16 11:44:00,1.7123,1.71255,1.71185,1.71205,443800000.0
2009-04-16 11:45:00,1.712,1.7125,1.7115,1.7125,496800000.0
2009-04-16 11:46:00,1.71255,1.71265,1.7119,1.7126,372000000.0
2009-04-16 11:47:00,1.71225,1.71365,1.71225,1.71325,347200000.0
2009-04-16 11:48:00,1.71325,1.71335,1.7126,1.7132,403800000.0
2009-04-16 11:49:00,1.71315,1.71375,1.71305,1.7134,426600000.0
2009-04-16 11:50:00,1.71335,1.71345,1.7125,1.7128,619000000.0
2009-04-16 11:51:00,1.713,1.71345,1.71295,1.713,593000000.0
2009-04-16 11:52:00,1.71325,1.71385,1.71305,1.71305,290800000.0
2009-04-16 11:53:00,1.713,1.713,1.71195,1.7124,484200000.0
2009-04-16 11:54:00,1.71245,1.71305,1.7124,1.71305,365000000.0
2009-04-16 11:55:00,1.71295,1.7132,1.7129,1.7129,177400000.0
2009-04-16 11:56:00,1.7129,1.713,1.71255,1.71275,362000000.0
2009-04-16 11:57:00,1.71265,1.713,1.71215,1.71285,373400000.0
2009-04-16 11:58:00,1.71295,1.71305,1.7125,1.71265,553800000.0
2009-04-16 11:59:00,1.71265,1.71285,1.71165,1.71175,441000000.0
2009-04-16 12:00:00,1.71175,1.7123,1.7114,1.7118,444000000.0
2009-04-16 12:01:00,1.7118,1.7121,1.71155,1.71155,341800000.0
2009-04-16 12:02:00,1.71165,1.71175,1.7113,1.7117,114400000.0
2009-04-16 12:03:00,1.71155,1.71215,1.71155,1.71195,217600000.0
2009-04-16 12:04:00,1.712,1.71265,1.71195,1.71245,296600000.0
2009-04-16 12:05:00,1.71245,1.71305,1.71235,1.7129,364400000.0
2009-04-16 12:06:00,1.7129,1.71325,1.71285,1.71325,247000000.0
2009-04-16 12:07:00,1.7132,1.7135,1.7127,1.713,362800000.0
2009-04-16 12:08:00,1.71315,1.7133,1.7129,1.71325,290200000.0
2009-04-16 12:09:00,1.71325,1.71355,1.71275,1.713,443600000.0
2009-04-16 12:10:00,1.71305,1.7135,1.7127,1.7135,464600000.0
2009-04-16 12:11:00,1.7135,1.71385,1.7132,1.7136,407400000.0
2009-04-16 12:12:00,1.71365,1.71385,1.7128,1.7128,301400000.0
2009-04-16 12:13:00,1.71275,1.71305,1.71255,1.71275,359400000.0
2009-04-16 12:14:00,1.71275,1.71285,1.7124,1.7124,237600000.0
2009-04-16 12:15:00,1.7124,1.7127,1.7123,1.71265,318200000.0
2009-04-16 12:16:00,1.7126,1.71345,1.7125,1.7128,486600000.0
2009-04-16 12:17:00,1.7128,1.71345,1.71245,1.7131,517799999.0
2009-04-16 12:18:00,1.7131,1.7133,1.71275,1.71285,458799999.0
2009-04-16 12:19:00,1.71285,1.71295,1.71235,1.71275,342200000.0
2009-04-16 12:20:00,1.71275,1.713,1.7122,1.713,423800000.0
2009-04-16 12:21:00,1.7131,1.71325,1.71275,1.7128,389400000.0
2009-04-16 12:22:00,1.71295,1.71325,1.71265,1.713,246200000.0
2009-04-16 12:23:00,1.713,1.7136,1.713,1.7136,154600000.0
2009-04-16 12:24:00,1.7132,1.7139,1.713,1.71375,325600000.0
2009-04-16 12:25:00,1.7139,1.71395,1.7134,1.7135,367600000.0
2009-04-16 12:26:00,1.7134,1.7143,1.7132,1.7137,349400000.0
2009-04-16 12:27:00,1.7137,1.7139,1.7134,1.7136,253400000.0
2009-04-16 12:28:00,1.7136,1.7139,1.7135,1.7136,359800000.0
2009-04-16 12:29:00,1.7136,1.714,1.7131,1.71365,499200000.0
2009-04-16 12:30:00,1.7137,1.714,1.7133,1.71335,464400000.0
2009-04-16 12:31:00,1.71355,1.71425,1.7134,1.7141,491400000.0
2009-04-16 12:32:00,1.714,1.7142,1.71355,1.7137,458400000.0
2009-04-16 12:33:00,1.71375,1.71415,1.7134,1.71415,439400000.0
2009-04-16 12:34:00,1.7141,1.7143,1.7137,1.7142,425700000.0
2009-04-16 12:35:00,1.71415,1.7143,1.71325,1.7134,312200000.0
2009-04-16 12:36:00,1.7134,1.71355,1.71225,1.71235,484600000.0
2009-04-16 12:37:00,1.7124,1.71245,1.71095,1.7112,485200000.0
2009-04-16 12:38:00,1.71135,1.7114,1.7097,1.71005,424800000.0
2009-04-16 12:39:00,1.7099,1.7107,1.70985,1.71025,345200000.0
2009-04-16 12:40:00,1.71015,1.71055,1.70995,1.71055,254600000.0
2009-04-16 12:41:00,1.7106,1.71065,1.71,1.71025,506799999.0
2009-04-16 12:42:00,1.71025,1.7105,1.70995,1.71,381000000.0
2009-04-16 12:43:00,1.70985,1.70985,1.70925,1.7094,402399999.0
2009-04-16 12:44:00,1.7094,1.70955,1.7091,1.70925,294399999.0
2009-04-16 12:45:00,1.70925,1.7094,1.709,1.70915,281200000.0
2009-04-16 12:46:00,1.70925,1.7098,1.70925,1.70975,306400000.0
2009-04-16 12:47:00,1.7097,1.7098,1.7093,1.70935,247600000.0
2009-04-16 12:48:00,1.70935,1.71025,1.70935,1.7101,425400000.0
2009-04-16 12:49:00,1.7101,1.7105,1.70985,1.70985,334000000.0
2009-04-16 12:50:00,1.70985,1.71025,1.70975,1.71,353000000.0
2009-04-16 12:51:00,1.70985,1.71025,1.70965,1.7097,541200000.0
2009-04-16 12:52:00,1.7098,1.71005,1.7081,1.7081,494400000.0
2009-04-16 12:53:00,1.7081,1.7084,1.70745,1.70785,501400000.0
2009-04-16 12:54:00,1.70795,1.70835,1.70755,1.70815,448600000.0
2009-04-16 12:55:00,1.70825,1.7083,1.70735,1.70765,460600000.0
2009-04-16 12:56:00,1.7075,1.708,1.7073,1.70775,517000000.0
2009-04-16 12:57:00,1.70775,1.70825,1.70725,1.70725,374200000.0
2009-04-16 12:58:00,1.7075,1.7076,1.7071,1.70725,360999999.0
2009-04-16 12:59:00,1.70715,1.70715,1.7058,1.7061,408400000.0
2009-04-16 13:00:00,1.7061,1.70675,1.7058,1.70655,456200000.0
2009-04-16 13:01:00,1.70655,1.70685,1.70635,1.70665,211400000.0
2009-04-16 13:02:00,1.70665,1.7073,1.70655,1.70705,409600000.0
2009-04-16 13:03:00,1.70715,1.70745,1.70615,1.7063,465800000.0
2009-04-16 13:04:00,1.7064,1.7071,1.70635,1.7069,306999999.0
2009-04-16 13:05:00,1.7069,1.707,1.70615,1.70625,264000000.0
2009-04-16 13:06:00,1.70625,1.70665,1.70615,1.70625,425800000.0
2009-04-16 13:07:00,1.70625,1.70635,1.70615,1.7062,279600000.0
2009-04-16 13:08:00,1.7062,1.7065,1.7059,1.70645,318200000.0
2009-04-16 13:09:00,1.70635,1.70645,1.70585,1.70605,387800000.0
2009-04-16 13:10:00,1.706,1.7077,1.706,1.7077,286800000.0
2009-04-16 13:11:00,1.7077,1.7081,1.70715,1.70745,456200000.0
2009-04-16 13:12:00,1.70745,1.70765,1.707,1.707,299800000.0
2009-04-16 13:13:00,1.70725,1.7075,1.70695,1.70735,365200000.0
2009-04-16 13:14:00,1.70735,1.70775,1.7073,1.70775,152000000.0
2009-04-16 13:15:00,1.70775,1.70775,1.707,1.70745,262900000.0
2009-04-16 13:16:00,1.70755,1.708,1.7072,1.708,291000000.0
2009-04-16 13:17:00,1.708,1.708,1.7073,1.70735,205000000.0
2009-04-16 13:18:00,1.70735,1.70755,1.707,1.7074,198000000.0
2009-04-16 13:19:00,1.70745,1.70785,1.70735,1.70755,329000000.0
2009-04-16 13:20:00,1.70775,1.708,1.7075,1.7078,169400000.0
2009-04-16 13:21:00,1.7078,1.708,1.7075,1.70765,144400000.0
2009-04-16 13:22:00,1.7077,1.70805,1.70765,1.70775,190200000.0
2009-04-16 13:23:00,1.70785,1.7081,1.70735,1.7081,307000000.0
2009-04-16 13:24:00,1.708,1.7082,1.7079,1.7082,221400000.0
2009-04-16 13:25:00,1.7082,1.70825,1.708,1.70815,243800000.0
2009-04-16 13:26:00,1.708,1.70865,1.708,1.70815,441600000.0
2009-04-16 13:27:00,1.7083,1.7083,1.70785,1.7079,411800001.0
2009-04-16 13:28:00,1.70795,1.70795,1.70705,1.7076,477000000.0
2009-04-16 13:29:00,1.7076,1.70805,1.70705,1.7077,344400000.0
2009-04-16 13:30:00,1.70775,1.708,1.70765,1.70785,236000000.0
2009-04-16 13:31:00,1.70795,1.70855,1.70795,1.70845,277600000.0
2009-04-16 13:32:00,1.70845,1.70855,1.70805,1.70845,340000000.0
2009-04-16 13:33:00,1.70845,1.7087,1.70825,1.7084,282600000.0
2009-04-16 13:34:00,1.70845,1.70865,1.7083,1.7086,243800000.0
2009-04-16 13:35:00,1.70855,1.70895,1.70805,1.7085,337300000.0
2009-04-16 13:36:00,1.70855,1.71055,1.70855,1.71045,280000000.0
2009-04-16 13:37:00,1.7103,1.7104,1.70965,1.70995,558100000.0
2009-04-16 13:38:00,1.70995,1.71005,1.70985,1.7099,161800000.0
2009-04-16 13:39:00,1.70975,1.7099,1.7094,1.7094,274400000.0
2009-04-16 13:40:00,1.70945,1.70965,1.70925,1.7093,204800000.0
2009-04-16 13:41:00,1.70925,1.7095,1.70905,1.7092,335200000.0
2009-04-16 13:42:00,1.7093,1.70935,1.7083,1.7086,298200000.0
2009-04-16 13:43:00,1.7087,1.7089,1.7086,1.7088,268000000.0
2009-04-16 13:44:00,1.7088,1.70915,1.70825,1.70915,281000000.0
2009-04-16 13:45:00,1.70915,1.70935,1.70905,1.70905,131200000.0
2009-04-16 13:46:00,1.7092,1.7093,1.70905,1.7091,188200000.0
2009-04-16 13:47:00,1.7091,1.70925,1.7085,1.7085,234800000.0
2009-04-16 13:48:00,1.7085,1.709,1.70845,1.7089,176000000.0
2009-04-16 13:49:00,1.7089,1.7092,1.7083,1.70845,469600000.0
2009-04-16 13:50:00,1.70845,1.7087,1.7077,1.7079,508300000.0
2009-04-16 13:51:00,1.7079,1.7084,1.70765,1.70775,534400000.0
2009-04-16 13:52:00,1.7078,1.7082,1.7076,1.70805,440800000.0
2009-04-16 13:53:00,1.70805,1.70805,1.7074,1.7078,396000000.0
2009-04-16 13:54:00,1.7077,1.70805,1.7077,1.708,460400000.0
2009-04-16 13:55:00,1.708,1.708,1.70745,1.7077,419800000.0
2009-04-16 13:56:00,1.7076,1.708,1.7076,1.7079,495800000.0
2009-04-16 13:57:00,1.7079,1.70805,1.7076,1.7076,274800000.0
2009-04-16 13:58:00,1.7077,1.70785,1.7076,1.7077,195000000.0
2009-04-16 13:59:00,1.7077,1.70795,1.70695,1.70695,391800000.0
2009-04-16 14:00:00,1.70695,1.70705,1.70605,1.7068,371400000.0
2009-04-16 14:01:00,1.7068,1.70735,1.7068,1.70705,352200000.0
2009-04-16 14:02:00,1.7072,1.7078,1.7071,1.7075,456800000.0
2009-04-16 14:03:00,1.7072,1.70745,1.70695,1.7073,344200000.0
2009-04-16 14:04:00,1.70725,1.70795,1.7071,1.70755,401400000.0
2009-04-16 14:05:00,1.70755,1.708,1.70735,1.70795,261800000.0
2009-04-16 14:06:00,1.70795,1.70795,1.70685,1.70715,415800000.0
2009-04-16 14:07:00,1.70715,1.7073,1.70705,1.70725,267800000.0
2009-04-16 14:08:00,1.70725,1.7082,1.70725,1.7079,376400000.0
2009-04-16 14:09:00,1.7079,1.70845,1.7078,1.7083,454800000.0
2009-04-16 14:10:00,1.7083,1.7083,1.7074,1.70755,354200000.0
2009-04-16 14:11:00,1.70765,1.70795,1.70765,1.70765,288600000.0
2009-04-16 14:12:00,1.70765,1.7078,1.7075,1.70765,226000000.0
2009-04-16 14:13:00,1.70765,1.70785,1.7074,1.7077,284000000.0
2009-04-16 14:14:00,1.70775,1.70845,1.7077,1.7083,321400000.0
2009-04-16 14:15:00,1.70775,1.7085,1.70755,1.70805,542000000.0
2009-04-16 14:16:00,1.7081,1.70825,1.7078,1.7081,387200000.0
2009-04-16 14:17:00,1.7081,1.7085,1.70805,1.70845,296600000.0
2009-04-16 14:18:00,1.7085,1.7088,1.70815,1.7083,443000000.0
2009-04-16 14:19:00,1.7084,1.70875,1.7081,1.7085,394400000.0
2009-04-16 14:20:00,1.70845,1.7085,1.708,1.70835,423400000.0
2009-04-16 14:21:00,1.70825,1.70865,1.7082,1.7085,413399999.0
2009-04-16 14:22:00,1.7086,1.7087,1.70805,1.70835,272400000.0
2009-04-16 14:23:00,1.70835,1.7087,1.7075,1.7077,443400000.0
2009-04-16 14:24:00,1.7077,1.708,1.70715,1.70725,207000000.0
2009-04-16 14:25:00,1.7073,1.70785,1.7071,1.7078,537800000.0
2009-04-16 14:26:00,1.7078,1.70835,1.7076,1.708,321000000.0
2009-04-16 14:27:00,1.708,1.70855,1.708,1.7083,519800000.0
2009-04-16 14:28:00,1.7083,1.7088,1.70785,1.7079,497600000.0
2009-04-16 14:29:00,1.7079,1.7087,1.70785,1.7081,373200000.0
2009-04-16 14:30:00,1.7081,1.7086,1.7072,1.7084,384600000.0
2009-04-16 14:31:00,1.70825,1.7084,1.7073,1.70775,607000000.0
2009-04-16 14:32:00,1.70785,1.7084,1.70755,1.7084,394000000.0
2009-04-16 14:33:00,1.7084,1.70915,1.7083,1.70885,459200000.0
2009-04-16 14:34:00,1.70885,1.70885,1.70775,1.7085,383200000.0
2009-04-16 14:35:00,1.70835,1.7087,1.7079,1.7079,375200000.0
2009-04-16 14:36:00,1.7079,1.7082,1.7077,1.708,368200000.0
2009-04-16 14:37:00,1.7079,1.70835,1.7074,1.70775,511100000.0
2009-04-16 14:38:00,1.70775,1.7085,1.70765,1.7079,448200000.0
2009-04-16 14:39:00,1.7078,1.70865,1.7078,1.70835,573800001.0
2009-04-16 14:40:00,1.70835,1.70835,1.7076,1.708,545400000.0
2009-04-16 14:41:00,1.708,1.7083,1.70755,1.70755,469600000.0
2009-04-16 14:42:00,1.70745,1.70845,1.70725,1.70845,432200000.0
2009-04-16 14:43:00,1.70845,1.7087,1.70795,1.70795,485600000.0
2009-04-16 14:44:00,1.70815,1.70895,1.70815,1.70875,431200000.0
2009-04-16 14:45:00,1.7087,1.7091,1.7086,1.7086,375600000.0
2009-04-16 14:46:00,1.7086,1.70905,1.7082,1.70885,333000000.0
2009-04-16 14:47:00,1.70885,1.70915,1.70855,1.70895,341400000.0
2009-04-16 14:48:00,1.709,1.70925,1.7088,1.70895,233200000.0
2009-04-16 14:49:00,1.709,1.7095,1.7087,1.7094,390400000.0
2009-04-16 14:50:00,1.7095,1.70965,1.7094,1.70965,211200000.0
2009-04-16 14:51:00,1.70965,1.70975,1.70915,1.7093,289800000.0
2009-04-16 14:52:00,1.7093,1.71045,1.7093,1.71045,451800000.0
2009-04-16 14:53:00,1.71015,1.71045,1.7096,1.7098,429600000.0
2009-04-16 14:54:00,1.70995,1.71025,1.70965,1.70985,375600000.0
2009-04-16 14:55:00,1.70985,1.7101,1.70985,1.7101,364200000.0
2009-04-16 14:56:00,1.71005,1.7106,1.7099,1.7104,478000000.0
2009-04-16 14:57:00,1.71055,1.71055,1.71005,1.71025,503800000.0
2009-04-16 14:58:00,1.71025,1.7103,1.71,1.7102,409400000.0
2009-04-16 14:59:00,1.7103,1.71125,1.71025,1.71125,253800000.0
2009-04-16 15:00:00,1.71125,1.71185,1.7111,1.71145,519399999.0
2009-04-16 15:01:00,1.7115,1.7119,1.71135,1.71155,532400000.0
2009-04-16 15:02:00,1.71145,1.7118,1.7113,1.7114,350800000.0
2009-04-16 15:03:00,1.7115,1.71175,1.7113,1.71145,395800000.0
2009-04-16 15:04:00,1.7116,1.7118,1.711,1.71125,471000000.0
2009-04-16 15:05:00,1.7112,1.7113,1.71045,1.71065,458000000.0
2009-04-16 15:06:00,1.7107,1.7107,1.70995,1.70995,299200000.0
2009-04-16 15:07:00,1.70995,1.7104,1.7098,1.7102,314800000.0
2009-04-16 15:08:00,1.71035,1.7104,1.7099,1.71,320400000.0
2009-04-16 15:09:00,1.7101,1.71025,1.70995,1.71005,262400000.0
2009-04-16 15:10:00,1.70995,1.71045,1.70995,1.7102,373600000.0
2009-04-16 15:11:00,1.71045,1.71045,1.7094,1.7097,409600000.0
2009-04-16 15:12:00,1.70955,1.7099,1.7095,1.70965,280800000.0
2009-04-16 15:13:00,1.70965,1.70995,1.70945,1.7097,308400000.0
2009-04-16 15:14:00,1.7097,1.70995,1.7096,1.7098,413600000.0
2009-04-16 15:15:00,1.7098,1.7102,1.7096,1.7102,421400000.0
2009-04-16 15:16:00,1.71035,1.71035,1.7094,1.7095,450400000.0
2009-04-16 15:17:00,1.7095,1.71005,1.7092,1.70935,424400000.0
2009-04-16 15:18:00,1.70935,1.7099,1.7092,1.70945,401200000.0
2009-04-16 15:19:00,1.7094,1.7099,1.70905,1.7092,444200000.0
2009-04-16 15:20:00,1.7092,1.7096,1.709,1.7094,596600000.0
2009-04-16 15:21:00,1.7093,1.70945,1.7089,1.709,454000000.0
2009-04-16 15:22:00,1.709,1.70925,1.7089,1.70915,212600000.0
2009-04-16 15:23:00,1.70915,1.70915,1.70845,1.709,275200000.0
2009-04-16 15:24:00,1.709,1.7092,1.70885,1.70895,160800000.0
2009-04-16 15:25:00,1.70885,1.7095,1.70825,1.7094,421000000.0
2009-04-16 15:26:00,1.7094,1.7096,1.7093,1.70945,235600000.0
2009-04-16 15:27:00,1.70955,1.70955,1.70895,1.70895,159200000.0
2009-04-16 15:28:00,1.7089,1.70905,1.7088,1.7088,97400000.0
2009-04-16 15:29:00,1.7088,1.7092,1.7088,1.70915,312400000.0
2009-04-16 15:30:00,1.70915,1.7095,1.7088,1.70905,540400000.0
2009-04-16 15:31:00,1.709,1.7091,1.70845,1.70865,430800000.0
2009-04-16 15:32:00,1.70865,1.70895,1.7084,1.70865,399600000.0
2009-04-16 15:33:00,1.70865,1.70865,1.70785,1.70785,459800000.0
2009-04-16 15:34:00,1.7078,1.70785,1.70725,1.70745,386400000.0
2009-04-16 15:35:00,1.7075,1.708,1.70675,1.70675,452800000.0
2009-04-16 15:36:00,1.7068,1.7073,1.7068,1.70725,406400000.0
2009-04-16 15:37:00,1.70725,1.7079,1.7071,1.70765,268200000.0
2009-04-16 15:38:00,1.7077,1.70815,1.70735,1.7075,323800000.0
2009-04-16 15:39:00,1.7076,1.70825,1.7074,1.70825,448600000.0
2009-04-16 15:40:00,1.70815,1.7085,1.70785,1.70795,325200000.0
2009-04-16 15:41:00,1.70795,1.7082,1.7076,1.70775,244400000.0
2009-04-16 15:42:00,1.7078,1.70835,1.7078,1.70815,409800000.0
2009-04-16 15:43:00,1.70805,1.70815,1.7075,1.7075,386600000.0
2009-04-16 15:44:00,1.70755,1.70765,1.7063,1.70675,347600000.0
2009-04-16 15:45:00,1.70675,1.70765,1.70655,1.70765,446000000.0
2009-04-16 15:46:00,1.70765,1.70795,1.707,1.70745,458600000.0
2009-04-16 15:47:00,1.7075,1.7075,1.707,1.70705,437800000.0
2009-04-16 15:48:00,1.7071,1.70745,1.7068,1.70725,402000000.0
2009-04-16 15:49:00,1.70725,1.7076,1.70705,1.7073,326600000.0
2009-04-16 15:50:00,1.70745,1.70775,1.70725,1.70775,256000000.0
2009-04-16 15:51:00,1.7078,1.7078,1.7073,1.7074,398400000.0
2009-04-16 15:52:00,1.7074,1.7074,1.7065,1.707,321400000.0
2009-04-16 15:53:00,1.707,1.7074,1.70675,1.7072,395800000.0
2009-04-16 15:54:00,1.7072,1.70765,1.7067,1.70765,490000000.0
2009-04-16 15:55:00,1.7077,1.70855,1.7077,1.7083,384400000.0
2009-04-16 15:56:00,1.70825,1.70845,1.7078,1.7081,359800000.0
2009-04-16 15:57:00,1.708,1.70885,1.7079,1.70865,278200000.0
2009-04-16 15:58:00,1.70875,1.709,1.7081,1.70825,424400000.0
2009-04-16 15:59:00,1.70825,1.70855,1.70765,1.7081,469200000.0
2009-04-16 16:00:00,1.7082,1.7093,1.7071,1.708,449200000.0
2009-04-16 16:01:00,1.708,1.70915,1.70795,1.709,417000000.0
2009-04-16 16:02:00,1.70895,1.709,1.7079,1.7086,468800000.0
2009-04-16 16:03:00,1.70855,1.70955,1.7084,1.7088,391000000.0
2009-04-16 16:04:00,1.7086,1.70865,1.7076,1.7081,384400000.0
2009-04-16 16:05:00,1.708,1.7083,1.70765,1.7078,548200000.0
2009-04-16 16:06:00,1.7078,1.7081,1.7073,1.7078,476400000.0
2009-04-16 16:07:00,1.70795,1.708,1.7069,1.7069,437800000.0
2009-04-16 16:08:00,1.7069,1.7074,1.7065,1.7069,407200000.0
2009-04-16 16:09:00,1.7068,1.7077,1.70675,1.70745,443400000.0
2009-04-16 16:10:00,1.70735,1.709,1.70725,1.7088,329800000.0
2009-04-16 16:11:00,1.7088,1.70895,1.70845,1.70865,323200000.0
2009-04-16 16:12:00,1.7086,1.7086,1.7072,1.70735,314400000.0
2009-04-16 16:13:00,1.70735,1.7077,1.70725,1.7075,328400000.0
2009-04-16 16:14:00,1.7075,1.7075,1.707,1.70705,194400000.0
2009-04-16 16:15:00,1.70715,1.70745,1.7069,1.70725,291000000.0
2009-04-16 16:16:00,1.7072,1.70745,1.707,1.7073,226200000.0
2009-04-16 16:17:00,1.70745,1.70755,1.70715,1.70735,329200000.0
2009-04-16 16:18:00,1.7073,1.70765,1.70715,1.70725,297200000.0
2009-04-16 16:19:00,1.7073,1.7073,1.7067,1.70695,295600000.0
2009-04-16 16:20:00,1.7069,1.70815,1.70685,1.7077,400400000.0
2009-04-16 16:21:00,1.7078,1.708,1.70735,1.70765,336800000.0
2009-04-16 16:22:00,1.7077,1.7079,1.7073,1.70765,290600000.0
2009-04-16 16:23:00,1.70765,1.70805,1.70695,1.7071,353200000.0
2009-04-16 16:24:00,1.707,1.70735,1.70665,1.70725,390600000.0
2009-04-16 16:25:00,1.70735,1.7075,1.70675,1.70725,405400000.0
2009-04-16 16:26:00,1.70735,1.7074,1.7067,1.7071,300200000.0
2009-04-16 16:27:00,1.7072,1.7079,1.707,1.7079,209200000.0
2009-04-16 16:28:00,1.7079,1.7079,1.70705,1.7071,223600000.0
2009-04-16 16:29:00,1.7072,1.70735,1.70685,1.70715,188800000.0
2009-04-16 16:30:00,1.7071,1.7077,1.7071,1.70725,237400000.0
2009-04-16 16:31:00,1.7073,1.70795,1.7073,1.70785,263600000.0
2009-04-16 16:32:00,1.7079,1.70805,1.70735,1.70745,309800000.0
2009-04-16 16:33:00,1.70745,1.7075,1.7068,1.7075,227600000.0
2009-04-16 16:34:00,1.7077,1.7077,1.7072,1.7073,216000000.0
2009-04-16 16:35:00,1.70725,1.7076,1.7068,1.7075,330600000.0
2009-04-16 16:36:00,1.7073,1.7079,1.7073,1.70765,273600000.0
2009-04-16 16:37:00,1.7076,1.7079,1.70745,1.70775,387000000.0
2009-04-16 16:38:00,1.7077,1.70785,1.70725,1.70745,190400000.0
2009-04-16 16:39:00,1.7074,1.70785,1.7072,1.7076,317800000.0
2009-04-16 16:40:00,1.70765,1.7079,1.70735,1.7078,399000000.0
2009-04-16 16:41:00,1.7078,1.7081,1.70755,1.70775,419200000.0
2009-04-16 16:42:00,1.70765,1.7081,1.7074,1.708,311200000.0
2009-04-16 16:43:00,1.708,1.7082,1.7075,1.7076,330400000.0
2009-04-16 16:44:00,1.7076,1.7081,1.7075,1.70755,364200000.0
2009-04-16 16:45:00,1.7075,1.70765,1.70685,1.70685,375400000.0
2009-04-16 16:46:00,1.7069,1.7069,1.70585,1.70625,364200000.0
2009-04-16 16:47:00,1.7063,1.7071,1.70615,1.70695,342800000.0
2009-04-16 16:48:00,1.7071,1.70765,1.70665,1.7076,305200000.0
2009-04-16 16:49:00,1.70775,1.70795,1.7073,1.70795,257600000.0
2009-04-16 16:50:00,1.70795,1.70845,1.7078,1.70825,228800000.0
2009-04-16 16:51:00,1.70815,1.70825,1.70705,1.70715,432600000.0
2009-04-16 16:52:00,1.7071,1.7074,1.70695,1.70725,385800000.0
2009-04-16 16:53:00,1.70755,1.708,1.7071,1.708,403800000.0
2009-04-16 16:54:00,1.70795,1.7084,1.7077,1.7084,317400000.0
2009-04-16 16:55:00,1.7084,1.70875,1.7084,1.70865,227200000.0
2009-04-16 16:56:00,1.70865,1.70915,1.7083,1.70905,246200000.0
2009-04-16 16:57:00,1.70925,1.70925,1.708,1.7082,410400000.0
2009-04-16 16:58:00,1.70795,1.70825,1.7078,1.70825,351000000.0
2009-04-16 16:59:00,1.708,1.7113,1.708,1.71115,506800000.0
2009-04-16 17:00:00,1.71115,1.7113,1.71035,1.7104,402200000.0
2009-04-16 17:01:00,1.7102,1.7107,1.71005,1.7102,375000000.0
2009-04-16 17:02:00,1.71025,1.71045,1.70985,1.7101,258200000.0
2009-04-16 17:03:00,1.7102,1.71065,1.70995,1.7106,385200000.0
2009-04-16 17:04:00,1.7107,1.71105,1.71055,1.7109,291000000.0
2009-04-16 17:05:00,1.71075,1.71085,1.70965,1.71015,417000000.0
2009-04-16 17:06:00,1.71015,1.71025,1.70995,1.71,280000000.0
2009-04-16 17:07:00,1.71,1.7104,1.71,1.71035,299000000.0
2009-04-16 17:08:00,1.7103,1.71065,1.7101,1.7103,289200000.0
2009-04-16 17:09:00,1.7104,1.7105,1.71005,1.7103,337000000.0
2009-04-16 17:10:00,1.7102,1.7104,1.71005,1.7103,238000000.0
2009-04-16 17:11:00,1.7103,1.71045,1.70995,1.71025,345200000.0
2009-04-16 17:12:00,1.7102,1.71075,1.71005,1.7104,403200000.0
2009-04-16 17:13:00,1.7104,1.71065,1.70925,1.71015,416800000.0
2009-04-16 17:14:00,1.7103,1.7115,1.7102,1.7113,497000000.0
2009-04-16 17:15:00,1.7114,1.71235,1.7112,1.71225,267600000.0
2009-04-16 17:16:00,1.71225,1.71225,1.71125,1.7114,284400000.0
2009-04-16 17:17:00,1.71135,1.71145,1.7104,1.711,352600000.0
2009-04-16 17:18:00,1.711,1.71145,1.7108,1.71145,407800000.0
2009-04-16 17:19:00,1.71145,1.7116,1.71105,1.7112,432400000.0
2009-04-16 17:20:00,1.71125,1.71135,1.71095,1.71105,193600000.0
2009-04-16 17:21:00,1.71115,1.71115,1.7104,1.71055,186400000.0
2009-04-16 17:22:00,1.7107,1.7109,1.71045,1.71065,373800000.0
2009-04-16 17:23:00,1.71065,1.71075,1.71005,1.71015,458600000.0
2009-04-16 17:24:00,1.71015,1.7107,1.7101,1.7105,379600000.0
2009-04-16 17:25:00,1.7105,1.71075,1.7101,1.7104,372800000.0
2009-04-16 17:26:00,1.71035,1.7106,1.7103,1.7104,235600000.0
2009-04-16 17:27:00,1.71045,1.7106,1.71005,1.7102,256600000.0
2009-04-16 17:28:00,1.71005,1.71045,1.70935,1.7094,509400000.0
2009-04-16 17:29:00,1.7094,1.71015,1.70925,1.7095,456200000.0
2009-04-16 17:30:00,1.7095,1.70975,1.7089,1.70895,314800000.0
2009-04-16 17:31:00,1.70885,1.70915,1.70845,1.709,349600000.0
2009-04-16 17:32:00,1.70905,1.7092,1.7083,1.7085,265200000.0
2009-04-16 17:33:00,1.70865,1.70925,1.7085,1.7091,241400000.0
2009-04-16 17:34:00,1.7091,1.70945,1.709,1.7091,155800000.0
2009-04-16 17:35:00,1.709,1.7096,1.70875,1.7091,302600000.0
2009-04-16 17:36:00,1.70905,1.7091,1.7085,1.70865,257600000.0
2009-04-16 17:37:00,1.70865,1.70865,1.7077,1.7079,244800000.0
2009-04-16 17:38:00,1.7079,1.7095,1.7078,1.7092,283600000.0
2009-04-16 17:39:00,1.7092,1.70925,1.7087,1.7087,167200000.0
2009-04-16 17:40:00,1.7086,1.7098,1.70845,1.70965,266800000.0
2009-04-16 17:41:00,1.7097,1.7102,1.70965,1.71015,145600000.0
2009-04-16 17:42:00,1.71025,1.71085,1.71025,1.7106,157200000.0
2009-04-16 17:43:00,1.71045,1.7105,1.70975,1.70985,73600000.0
2009-04-16 17:44:00,1.7098,1.70995,1.7095,1.70975,73600000.0
2009-04-16 17:45:00,1.7097,1.7097,1.70875,1.7088,173200000.0
2009-04-16 17:46:00,1.70885,1.7092,1.7087,1.7088,261800000.0
2009-04-16 17:47:00,1.7089,1.7089,1.70845,1.7085,175600000.0
2009-04-16 17:48:00,1.7085,1.7089,1.7082,1.70865,208600000.0
2009-04-16 17:49:00,1.7086,1.70925,1.7086,1.7092,183000000.0
2009-04-16 17:50:00,1.7092,1.7099,1.70905,1.70935,314800000.0
2009-04-16 17:51:00,1.7093,1.7093,1.70855,1.709,157000000.0
2009-04-16 17:52:00,1.7092,1.70965,1.7088,1.70895,213400000.0
2009-04-16 17:53:00,1.70895,1.70905,1.70815,1.70825,218600000.0
2009-04-16 17:54:00,1.7083,1.7091,1.7082,1.7086,161600000.0
2009-04-16 17:55:00,1.7088,1.7097,1.7085,1.7095,195800000.0
2009-04-16 17:56:00,1.7095,1.7097,1.7094,1.7095,128000000.0
2009-04-16 17:57:00,1.70945,1.7099,1.70945,1.70955,209600000.0
2009-04-16 17:58:00,1.7096,1.70975,1.70945,1.7096,86400000.0
2009-04-16 17:59:00,1.70975,1.7099,1.7093,1.7099,155200000.0
2009-04-16 18:00:00,1.70985,1.7102,1.70955,1.7101,232600000.0
2009-04-16 18:01:00,1.7101,1.7102,1.7099,1.7101,158400000.0
2009-04-16 18:02:00,1.71025,1.7103,1.7099,1.71005,128000000.0
2009-04-16 18:03:00,1.7101,1.7101,1.7096,1.70965,223400000.0
2009-04-16 18:04:00,1.7092,1.7095,1.7089,1.7095,204600000.0
2009-04-16 18:05:00,1.70945,1.70945,1.70925,1.7093,152000000.0
2009-04-16 18:06:00,1.70945,1.70975,1.70945,1.70955,129600000.0
2009-04-16 18:07:00,1.7095,1.7097,1.70915,1.7092,123200000.0
2009-04-16 18:08:00,1.7093,1.7095,1.7092,1.7092,62400000.0
2009-04-16 18:09:00,1.7092,1.70965,1.7092,1.7095,80000000.0
2009-04-16 18:10:00,1.7095,1.7103,1.7095,1.7098,172800001.0
2009-04-16 18:11:00,1.7098,1.7101,1.7096,1.7099,220600000.0
2009-04-16 18:12:00,1.7099,1.71045,1.7099,1.71035,233600000.0
2009-04-16 18:13:00,1.71035,1.71055,1.70995,1.71015,147000000.0
2009-04-16 18:14:00,1.71015,1.71055,1.7101,1.71025,223600000.0
2009-04-16 18:15:00,1.71025,1.7107,1.71025,1.7106,182400000.0
2009-04-16 18:16:00,1.71065,1.7109,1.71055,1.7109,134400000.0
2009-04-16 18:17:00,1.7109,1.7114,1.71065,1.71125,225000000.0
2009-04-16 18:18:00,1.71125,1.7114,1.7111,1.7111,135600000.0
2009-04-16 18:19:00,1.7111,1.71135,1.7109,1.71105,108800000.0
2009-04-16 18:20:00,1.7111,1.7113,1.71085,1.7109,212400000.0
2009-04-16 18:21:00,1.71095,1.71095,1.7101,1.71035,424200000.0
2009-04-16 18:22:00,1.71035,1.71065,1.7101,1.7105,367800000.0
2009-04-16 18:23:00,1.7105,1.7108,1.71045,1.7105,289400000.0
2009-04-16 18:24:00,1.71045,1.7106,1.70995,1.7105,300600000.0
2009-04-16 18:25:00,1.71045,1.71075,1.7104,1.71075,297600000.0
2009-04-16 18:26:00,1.7107,1.71075,1.7101,1.7102,342400000.0
2009-04-16 18:27:00,1.71025,1.71035,1.71005,1.71015,153600000.0
2009-04-16 18:28:00,1.7101,1.71025,1.71005,1.71015,235800000.0
2009-04-16 18:29:00,1.71015,1.71015,1.70965,1.70965,164800000.0
2009-04-16 18:30:00,1.7097,1.7098,1.70955,1.70955,160000000.0
2009-04-16 18:31:00,1.70955,1.70975,1.70955,1.7097,172800000.0
2009-04-16 18:32:00,1.7097,1.7098,1.7096,1.70965,123200000.0
2009-04-16 18:33:00,1.70965,1.7098,1.7096,1.7097,187200000.0
2009-04-16 18:34:00,1.70975,1.70985,1.7097,1.70985,124800000.0
2009-04-16 18:35:00,1.70985,1.7101,1.7098,1.7098,81600000.0
2009-04-16 18:36:00,1.7098,1.7101,1.7095,1.7099,324800000.0
2009-04-16 18:37:00,1.7098,1.70985,1.7095,1.7098,364600000.0
2009-04-16 18:38:00,1.70975,1.70975,1.7096,1.7097,284600000.0
2009-04-16 18:39:00,1.7097,1.7099,1.7097,1.70975,371200000.0
2009-04-16 18:40:00,1.70985,1.70995,1.7093,1.7094,247800000.0
2009-04-16 18:41:00,1.70925,1.70935,1.70865,1.70905,236200000.0
2009-04-16 18:42:00,1.70905,1.7092,1.7088,1.7091,306400000.0
2009-04-16 18:43:00,1.7091,1.70965,1.70895,1.70965,191600000.0
2009-04-16 18:44:00,1.70945,1.70975,1.70945,1.7096,172800000.0
2009-04-16 18:45:00,1.70965,1.71075,1.70965,1.71065,243200000.0
2009-04-16 18:46:00,1.71065,1.71105,1.71065,1.71105,147200000.0
2009-04-16 18:47:00,1.7111,1.71125,1.71085,1.71125,131200000.0
2009-04-16 18:48:00,1.71125,1.7116,1.71105,1.71105,99200000.0
2009-04-16 18:49:00,1.7109,1.71105,1.71085,1.7109,105400000.0
2009-04-16 18:50:00,1.7109,1.7117,1.71085,1.71155,244800000.0
2009-04-16 18:51:00,1.7114,1.71185,1.7114,1.71185,88000000.0
2009-04-16 18:52:00,1.7117,1.71175,1.7117,1.7117,137600000.0
2009-04-16 18:53:00,1.7117,1.712,1.7117,1.71185,73600000.0
2009-04-16 18:54:00,1.71185,1.71205,1.71175,1.71175,107000000.0
2009-04-16 18:55:00,1.7119,1.7119,1.71115,1.7114,209000000.0
2009-04-16 18:56:00,1.71125,1.7114,1.7112,1.71125,131200000.0
2009-04-16 18:57:00,1.71125,1.71125,1.7108,1.71085,230400000.0
2009-04-16 18:58:00,1.71095,1.711,1.71065,1.71065,196800000.0
2009-04-16 18:59:00,1.7108,1.71085,1.7106,1.7108,135800000.0
2009-04-16 19:00:00,1.71085,1.71115,1.7108,1.71085,388600000.0
2009-04-16 19:01:00,1.7109,1.71115,1.71075,1.71115,198400000.0
2009-04-16 19:02:00,1.7111,1.7112,1.71095,1.71105,337400000.0
2009-04-16 19:03:00,1.71115,1.71145,1.711,1.7111,309600000.0
2009-04-16 19:04:00,1.71115,1.71145,1.71105,1.71105,119800000.0
2009-04-16 19:05:00,1.71115,1.71125,1.7109,1.71095,158400000.0
2009-04-16 19:06:00,1.711,1.7112,1.711,1.7112,124600000.0
2009-04-16 19:07:00,1.71105,1.71115,1.71105,1.71105,95600000.0
2009-04-16 19:08:00,1.7109,1.7111,1.7099,1.71035,167600000.0
2009-04-16 19:09:00,1.71035,1.71035,1.7102,1.7102,27200000.0
2009-04-16 19:10:00,1.71025,1.71025,1.70955,1.7097,368200000.0
2009-04-16 19:11:00,1.7097,1.70995,1.70965,1.70995,329200000.0
2009-04-16 19:12:00,1.70995,1.71015,1.70985,1.7099,243200000.0
2009-04-16 19:13:00,1.7099,1.71025,1.7099,1.7101,158200000.0
2009-04-16 19:14:00,1.71015,1.71045,1.7101,1.71045,121600000.0
2009-04-16 19:15:00,1.7104,1.71105,1.71015,1.71105,287600000.0
2009-04-16 19:16:00,1.711,1.71105,1.71045,1.7106,209400000.0
2009-04-16 19:17:00,1.71055,1.71055,1.7103,1.7105,196800000.0
2009-04-16 19:18:00,1.71055,1.7108,1.7105,1.7105,128000000.0
2009-04-16 19:19:00,1.7105,1.71065,1.71045,1.71055,297400000.0
2009-04-16 19:20:00,1.71075,1.71085,1.7107,1.7108,32000000.0
2009-04-16 19:21:00,1.71075,1.71075,1.7103,1.7103,99000000.0
2009-04-16 19:22:00,1.7104,1.7107,1.71025,1.71025,203000000.0
2009-04-16 19:23:00,1.7102,1.7102,1.70965,1.70965,158200000.0
2009-04-16 19:24:00,1.70965,1.7108,1.70965,1.7105,312000000.0
2009-04-16 19:25:00,1.7105,1.71065,1.71005,1.71005,385400000.0
2009-04-16 19:26:00,1.7101,1.7107,1.70995,1.7107,358400000.0
2009-04-16 19:27:00,1.7108,1.7112,1.7105,1.7106,246400000.0
2009-04-16 19:28:00,1.7105,1.7108,1.71035,1.71035,206200000.0
2009-04-16 19:29:00,1.71035,1.71065,1.71035,1.71055,155200000.0
2009-04-16 19:30:00,1.71055,1.7109,1.7105,1.7105,337000000.0
2009-04-16 19:31:00,1.71045,1.71065,1.7102,1.7106,241400000.0
2009-04-16 19:32:00,1.7107,1.7107,1.71005,1.71015,220400000.0
2009-04-16 19:33:00,1.7101,1.7105,1.70995,1.7105,95800000.0
2009-04-16 19:34:00,1.71045,1.7105,1.70965,1.70965,206000000.0
2009-04-16 19:35:00,1.7097,1.7101,1.7095,1.71,381200000.0
2009-04-16 19:36:00,1.70995,1.7102,1.7096,1.71005,313800000.0
2009-04-16 19:37:00,1.71015,1.71065,1.71005,1.71055,238000000.0
2009-04-16 19:38:00,1.71055,1.71085,1.71055,1.7107,226600000.0
2009-04-16 19:39:00,1.7108,1.7108,1.71,1.71,331000000.0
2009-04-16 19:40:00,1.71,1.71055,1.7099,1.7105,254800000.0
2009-04-16 19:41:00,1.7105,1.7107,1.7105,1.7107,41000000.0
2009-04-16 19:42:00,1.7106,1.71095,1.7104,1.71065,250000000.0
2009-04-16 19:43:00,1.71065,1.71065,1.7097,1.70985,184800000.0
2009-04-16 19:44:00,1.70985,1.7103,1.70985,1.7102,310200000.0
2009-04-16 19:45:00,1.71025,1.7105,1.71025,1.71045,202800000.0
2009-04-16 19:46:00,1.71045,1.71075,1.71045,1.71075,142400000.0
2009-04-16 19:47:00,1.71085,1.7111,1.70995,1.7103,401600000.0
2009-04-16 19:48:00,1.7101,1.7102,1.70955,1.70995,444200000.0
2009-04-16 19:49:00,1.7099,1.7108,1.7098,1.71065,430400000.0
2009-04-16 19:50:00,1.71065,1.7109,1.70995,1.7108,439400000.0
2009-04-16 19:51:00,1.71075,1.7111,1.71065,1.7107,267000000.0
2009-04-16 19:52:00,1.71075,1.7123,1.7106,1.71155,439800000.0
2009-04-16 19:53:00,1.71155,1.7116,1.7109,1.7115,483000000.0
2009-04-16 19:54:00,1.71155,1.71245,1.7114,1.71165,426600000.0
2009-04-16 19:55:00,1.71165,1.7119,1.71075,1.7118,474200000.0
2009-04-16 19:56:00,1.71175,1.71245,1.71175,1.7123,295000000.0
2009-04-16 19:57:00,1.7122,1.71265,1.7122,1.71245,329600000.0
2009-04-16 19:58:00,1.71245,1.7125,1.7119,1.7119,419200000.0
2009-04-16 19:59:00,1.7119,1.7123,1.7116,1.7123,349200000.0
2009-04-16 20:00:00,1.7124,1.71265,1.7121,1.7125,248400000.0
2009-04-16 20:01:00,1.7126,1.71285,1.7125,1.7127,162200000.0
2009-04-16 20:02:00,1.7127,1.7127,1.71215,1.71225,311800000.0
2009-04-16 20:03:00,1.71225,1.71315,1.71215,1.71215,378700000.0
2009-04-16 20:04:00,1.71225,1.71255,1.71215,1.7124,274400000.0
2009-04-16 20:05:00,1.7124,1.71265,1.71235,1.71255,252000000.0
2009-04-16 20:06:00,1.71255,1.7127,1.71235,1.7126,280800000.0
2009-04-16 20:07:00,1.71255,1.71255,1.7117,1.71235,249800000.0
2009-04-16 20:08:00,1.7123,1.7125,1.7123,1.71235,130400000.0
2009-04-16 20:09:00,1.71235,1.71245,1.7121,1.7124,152800000.0
2009-04-16 20:10:00,1.71225,1.7124,1.71165,1.71215,347200000.0
2009-04-16 20:11:00,1.71215,1.7125,1.71155,1.7125,398400000.0
2009-04-16 20:12:00,1.7125,1.7127,1.7122,1.71225,192600000.0
2009-04-16 20:13:00,1.71225,1.71225,1.7122,1.71225,110600000.0
2009-04-16 20:14:00,1.7124,1.7125,1.71225,1.71225,100200000.0
2009-04-16 20:15:00,1.71225,1.71255,1.7122,1.71245,250200000.0
2009-04-16 20:16:00,1.7124,1.713,1.71235,1.7125,340000000.0
2009-04-16 20:17:00,1.7125,1.71255,1.7125,1.7125,91000000.0
2009-04-16 20:18:00,1.7125,1.71265,1.71215,1.71225,220800000.0
2009-04-16 20:19:00,1.71225,1.7127,1.71215,1.71215,98200000.0
2009-04-16 20:20:00,1.71215,1.7125,1.71175,1.7121,214000000.0
2009-04-16 20:21:00,1.7121,1.7127,1.7119,1.7126,369400000.0
2009-04-16 20:22:00,1.71255,1.71285,1.71225,1.71275,311600000.0
2009-04-16 20:23:00,1.71275,1.71355,1.71275,1.7134,295200000.0
2009-04-16 20:24:00,1.7134,1.7134,1.71315,1.7133,125200000.0
2009-04-16 20:25:00,1.7133,1.7134,1.71325,1.7134,94000000.0
2009-04-16 20:26:00,1.71345,1.7135,1.7132,1.71345,138100000.0
2009-04-16 20:27:00,1.7134,1.71345,1.7132,1.7133,172400000.0
2009-04-16 20:28:00,1.71335,1.71345,1.71335,1.7134,154200000.0
2009-04-16 20:29:00,1.7133,1.7138,1.713,1.71305,284300000.0
2009-04-16 20:30:00,1.7132,1.7137,1.7131,1.71345,296000000.0
2009-04-16 20:31:00,1.71345,1.71345,1.71285,1.71285,325800000.0
2009-04-16 20:32:00,1.71285,1.71295,1.71195,1.71195,357600000.0
2009-04-16 20:33:00,1.71205,1.71245,1.7115,1.7118,325800000.0
2009-04-16 20:34:00,1.7119,1.7123,1.71175,1.7123,230400000.0
2009-04-16 20:35:00,1.7123,1.71255,1.71195,1.71255,316600000.0
2009-04-16 20:36:00,1.71255,1.7129,1.71235,1.71235,478800000.0
2009-04-16 20:37:00,1.71245,1.71245,1.71145,1.71165,334600000.0
2009-04-16 20:38:00,1.71165,1.71225,1.71155,1.7122,229000000.0
2009-04-16 20:39:00,1.7123,1.7123,1.71165,1.71165,208400000.0
2009-04-16 20:40:00,1.7117,1.7121,1.7117,1.7121,269200000.0
2009-04-16 20:41:00,1.7121,1.7121,1.71195,1.71205,188200000.0
2009-04-16 20:42:00,1.7122,1.7122,1.71185,1.71185,141400000.0
2009-04-16 20:43:00,1.7119,1.7124,1.7117,1.71235,325000000.0
2009-04-16 20:44:00,1.7123,1.7124,1.7119,1.71195,177800000.0
2009-04-16 20:45:00,1.71185,1.71185,1.7116,1.7116,86200000.0
2009-04-16 20:46:00,1.71155,1.7121,1.71155,1.7121,266000000.0
2009-04-16 20:47:00,1.71215,1.7126,1.7121,1.7123,291600000.0
2009-04-16 20:48:00,1.71235,1.71255,1.71215,1.71255,250400000.0
2009-04-16 20:49:00,1.71255,1.7127,1.71245,1.7125,197800000.0
2009-04-16 20:50:00,1.7125,1.71265,1.71245,1.7126,113600000.0
2009-04-16 20:51:00,1.7126,1.71265,1.71225,1.71235,210800000.0
2009-04-16 20:52:00,1.7125,1.7129,1.7122,1.7129,403000000.0
2009-04-16 20:53:00,1.7128,1.713,1.7119,1.712,455000000.0
2009-04-16 20:54:00,1.7122,1.7127,1.71205,1.7126,256800000.0
2009-04-16 20:55:00,1.71265,1.71305,1.71265,1.7129,154600000.0
2009-04-16 20:56:00,1.7129,1.71295,1.7125,1.7125,283600000.0
2009-04-16 20:57:00,1.71255,1.71255,1.71215,1.71215,183800000.0
2009-04-16 20:58:00,1.7121,1.71235,1.7121,1.7122,218200000.0
2009-04-16 20:59:00,1.71235,1.71235,1.712,1.7121,149000000.0
2009-04-16 21:00:00,1.7121,1.7122,1.7117,1.7119,338400000.0
2009-04-16 21:01:00,1.7119,1.7121,1.7115,1.71175,332000000.0
2009-04-16 21:02:00,1.71175,1.7121,1.71165,1.71205,202400000.0
2009-04-16 21:03:00,1.7121,1.7125,1.7121,1.7124,117800000.0
2009-04-16 21:04:00,1.7124,1.7125,1.71195,1.71195,169400000.0
2009-04-16 21:05:00,1.712,1.7122,1.7118,1.7118,298800000.0
2009-04-16 21:06:00,1.7121,1.71245,1.71185,1.71185,268400000.0
2009-04-16 21:07:00,1.7118,1.71235,1.71175,1.7122,385400000.0
2009-04-16 21:08:00,1.7122,1.7122,1.71115,1.7116,332000000.0
2009-04-16 21:09:00,1.71175,1.71175,1.71115,1.71145,417400001.0
2009-04-16 21:10:00,1.71145,1.71145,1.7113,1.7114,152000000.0
2009-04-16 21:11:00,1.71145,1.712,1.7112,1.7116,377000000.0
2009-04-16 21:12:00,1.7118,1.71215,1.71145,1.71145,308800000.0
2009-04-16 21:13:00,1.71145,1.71205,1.7114,1.71145,213400000.0
2009-04-16 21:14:00,1.71145,1.7116,1.7111,1.7112,345800000.0
2009-04-16 21:15:00,1.7113,1.71155,1.7113,1.7115,158400000.0
2009-04-16 21:16:00,1.7115,1.7117,1.71135,1.71155,259200000.0
2009-04-16 21:17:00,1.7115,1.71155,1.71135,1.71155,93200000.0
2009-04-16 21:18:00,1.71135,1.7114,1.7111,1.7112,196000000.0
2009-04-16 21:19:00,1.7112,1.71165,1.71095,1.71155,232200000.0
2009-04-16 21:20:00,1.7116,1.7116,1.711,1.7112,273200000.0
2009-04-16 21:21:00,1.7113,1.7115,1.7111,1.71135,214200000.0
2009-04-16 21:22:00,1.7115,1.71175,1.71145,1.71165,113800000.0
2009-04-16 21:23:00,1.7117,1.71175,1.71135,1.7116,169800000.0
2009-04-16 21:24:00,1.7116,1.71175,1.7115,1.71175,124200000.0
2009-04-16 21:25:00,1.71175,1.71205,1.7117,1.71205,139000000.0
2009-04-16 21:26:00,1.7121,1.7121,1.71185,1.712,64000000.0
2009-04-16 21:27:00,1.712,1.71205,1.71165,1.71195,312200000.0
2009-04-16 21:28:00,1.71195,1.7121,1.7118,1.7118,132400000.0
2009-04-16 21:29:00,1.7118,1.71205,1.71175,1.7119,121600000.0
2009-04-16 21:30:00,1.7119,1.71225,1.7119,1.7119,187600000.0
2009-04-16 21:31:00,1.71205,1.71215,1.71165,1.71175,214000000.0
2009-04-16 21:32:00,1.7117,1.7119,1.7116,1.7119,180800000.0
2009-04-16 21:33:00,1.7119,1.71255,1.7119,1.7125,87800000.0
2009-04-16 21:34:00,1.71245,1.7125,1.7122,1.7125,103400000.0
2009-04-16 21:35:00,1.7125,1.7125,1.7121,1.7121,73600000.0
2009-04-16 21:36:00,1.712,1.7124,1.71185,1.71225,192200000.0
2009-04-16 21:37:00,1.7123,1.7127,1.7122,1.7124,278400000.0
2009-04-16 21:38:00,1.7123,1.7124,1.712,1.7121,290600000.0
2009-04-16 21:39:00,1.71195,1.71215,1.71185,1.712,139000000.0
2009-04-16 21:40:00,1.712,1.71215,1.7116,1.71175,268600000.0
2009-04-16 21:41:00,1.71185,1.7121,1.7115,1.71155,160000000.0
2009-04-16 21:42:00,1.7115,1.7119,1.71135,1.71175,237400000.0
2009-04-16 21:43:00,1.71185,1.712,1.7111,1.71185,286200000.0
2009-04-16 21:44:00,1.71185,1.71235,1.71165,1.7122,313600000.0
2009-04-16 21:45:00,1.7122,1.71305,1.71215,1.71305,201200000.0
2009-04-16 21:46:00,1.71305,1.71305,1.7127,1.7127,95800000.0
2009-04-16 21:47:00,1.7127,1.7128,1.7124,1.71275,96000000.0
2009-04-16 21:48:00,1.7127,1.7127,1.7125,1.71255,75200000.0
2009-04-16 21:49:00,1.7125,1.71295,1.71245,1.71285,204000000.0
2009-04-16 21:50:00,1.71285,1.71285,1.7123,1.71235,315000000.0
2009-04-16 21:51:00,1.71235,1.7125,1.7122,1.7123,338400000.0
2009-04-16 21:52:00,1.7123,1.7123,1.71225,1.71225,76800000.0
2009-04-16 21:53:00,1.71235,1.71265,1.71215,1.7126,166000000.0
2009-04-16 21:54:00,1.7126,1.71265,1.71255,1.7126,30400000.0
2009-04-16 21:55:00,1.7126,1.7128,1.71255,1.71275,169600000.0
2009-04-16 21:56:00,1.71275,1.71285,1.7127,1.7127,36800000.0
2009-04-16 21:57:00,1.7127,1.71275,1.7125,1.7125,172200000.0
2009-04-16 21:58:00,1.7126,1.71275,1.71245,1.71255,329400000.0
2009-04-16 21:59:00,1.71255,1.7136,1.7121,1.7133,386000000.0
2009-04-16 22:00:00,1.7134,1.71355,1.7132,1.7132,185400000.0
2009-04-16 22:01:00,1.7132,1.7132,1.71305,1.71305,40400000.0
2009-04-16 22:02:00,1.71305,1.71305,1.7129,1.71295,110800000.0
2009-04-16 22:03:00,1.7129,1.71305,1.7126,1.71285,182600000.0
2009-04-16 22:04:00,1.71285,1.7131,1.71285,1.7131,82800000.0
2009-04-16 22:05:00,1.71305,1.7131,1.7128,1.71285,162200000.0
2009-04-16 22:06:00,1.7128,1.71355,1.7128,1.71335,131600000.0
2009-04-16 22:07:00,1.713,1.7135,1.7129,1.71335,122200000.0
2009-04-16 22:08:00,1.71335,1.71355,1.7133,1.71355,78000000.0
2009-04-16 22:09:00,1.71355,1.71355,1.71335,1.71335,117200000.0
2009-04-16 22:10:00,1.71345,1.71355,1.7128,1.71315,150200000.0
2009-04-16 22:11:00,1.7132,1.71345,1.7132,1.7133,46600000.0
2009-04-16 22:12:00,1.71335,1.7135,1.71305,1.71325,238400000.0
2009-04-16 22:13:00,1.71325,1.71365,1.7129,1.71305,180200001.0
2009-04-16 22:14:00,1.7131,1.71325,1.71245,1.71265,188000000.0
2009-04-16 22:15:00,1.71245,1.71255,1.7122,1.71245,280000000.0
2009-04-16 22:16:00,1.71245,1.7125,1.71225,1.7124,158600000.0
2009-04-16 22:17:00,1.7124,1.71245,1.7123,1.71235,32600000.0
2009-04-16 22:18:00,1.71245,1.71255,1.71225,1.7124,133200000.0
2009-04-16 22:19:00,1.7125,1.71275,1.71245,1.7125,156400000.0
2009-04-16 22:20:00,1.71255,1.71255,1.712,1.7123,170200000.0
2009-04-16 22:21:00,1.71215,1.71225,1.7121,1.7122,51200000.0
2009-04-16 22:22:00,1.7122,1.7123,1.71215,1.71215,57600000.0
2009-04-16 22:23:00,1.71205,1.71215,1.71175,1.71205,31400000.0
2009-04-16 22:24:00,1.71195,1.7121,1.71195,1.71205,90000000.0
2009-04-16 22:25:00,1.712,1.7122,1.7119,1.7122,153400000.0
2009-04-16 22:26:00,1.7122,1.7122,1.7119,1.7119,85600000.0
2009-04-16 22:27:00,1.7119,1.71215,1.7119,1.7119,91800000.0
2009-04-16 22:28:00,1.7119,1.712,1.7118,1.7118,56600000.0
2009-04-16 22:29:00,1.7118,1.7119,1.7117,1.7117,104400000.0
2009-04-16 22:30:00,1.7118,1.7118,1.71155,1.7118,91400000.0
2009-04-16 22:31:00,1.71195,1.71205,1.7118,1.71205,51800000.0
2009-04-16 22:32:00,1.7121,1.7121,1.7121,1.7121,31800000.0
2009-04-16 22:33:00,1.7121,1.7121,1.7121,1.7121,19400000.0
2009-04-16 22:34:00,1.7121,1.7121,1.7116,1.7119,137800000.0
2009-04-16 22:35:00,1.7119,1.7121,1.7119,1.7119,83200000.0
2009-04-16 22:36:00,1.7119,1.71215,1.71185,1.7119,106800000.0
2009-04-16 22:37:00,1.71205,1.7121,1.71185,1.7121,106000000.0
2009-04-16 22:38:00,1.7121,1.71225,1.71195,1.712,141400000.0
2009-04-16 22:39:00,1.712,1.71215,1.71195,1.71205,154800000.0
2009-04-16 22:40:00,1.71205,1.7122,1.7117,1.7118,171800000.0
2009-04-16 22:41:00,1.7118,1.71195,1.7118,1.7118,64000000.0
2009-04-16 22:42:00,1.7118,1.71185,1.7117,1.7117,171600000.0
2009-04-16 22:43:00,1.7118,1.71225,1.7118,1.71215,172600000.0
2009-04-16 22:44:00,1.7121,1.71225,1.712,1.71215,33400000.0
2009-04-16 22:45:00,1.71215,1.71215,1.7118,1.71185,30800000.0
2009-04-16 22:46:00,1.7118,1.7119,1.7116,1.7116,62000000.0
2009-04-16 22:47:00,1.7116,1.7116,1.7114,1.7114,16000000.0
2009-04-16 22:48:00,1.7114,1.7117,1.7114,1.7116,144400000.0
2009-04-16 22:49:00,1.7115,1.71165,1.71115,1.71135,68200000.0
2009-04-16 22:50:00,1.71135,1.7114,1.7112,1.71135,94600000.0
2009-04-16 22:51:00,1.7113,1.7114,1.7111,1.7111,187000000.0
2009-04-16 22:52:00,1.71115,1.7114,1.71115,1.71135,41600000.0
2009-04-16 22:53:00,1.71125,1.71125,1.7111,1.7111,41200000.0
2009-04-16 22:54:00,1.711,1.7112,1.7109,1.71115,59800000.0
2009-04-16 22:55:00,1.7112,1.7113,1.71105,1.71115,39000000.0
2009-04-16 22:56:00,1.7112,1.7112,1.711,1.7111,71400000.0
2009-04-16 22:57:00,1.7111,1.7111,1.711,1.71105,9600000.0
2009-04-16 22:58:00,1.7111,1.7111,1.711,1.711,52200000.0
2009-04-16 22:59:00,1.711,1.71115,1.711,1.71105,53600000.0
2009-04-16 23:00:00,1.71067,1.71077,1.7106,1.7106,19800000.0
2009-04-16 23:01:00,1.71044,1.71084,1.71013,1.7108,29200000.0
2009-04-16 23:02:00,1.71105,1.71135,1.7107,1.71105,30400000.0
2009-04-16 23:03:00,1.7111,1.71165,1.7104,1.71115,66000000.0
2009-04-16 23:04:00,1.71115,1.712,1.7111,1.71195,51800000.0
2009-04-16 23:05:00,1.71205,1.7123,1.71195,1.71195,45000000.0
2009-04-16 23:06:00,1.7114,1.7114,1.7114,1.7114,6400000.0
2009-04-16 23:07:00,1.7118,1.71195,1.7118,1.7119,24000000.0
2009-04-16 23:08:00,1.71175,1.71175,1.71175,1.71175,6000000.0
2009-04-16 23:09:00,1.71175,1.7121,1.71175,1.7121,12000000.0
2009-04-16 23:10:00,1.71215,1.7122,1.7121,1.7121,24000000.0
2009-04-16 23:11:00,1.71215,1.7123,1.71205,1.71225,36000000.0
2009-04-16 23:12:00,1.7121,1.7123,1.71205,1.7123,15200000.0
2009-04-16 23:13:00,1.7122,1.7122,1.7122,1.7122,8000000.0
2009-04-16 23:14:00,1.71225,1.71225,1.7112,1.7117,35400000.0
2009-04-16 23:15:00,1.71185,1.71185,1.71185,1.71185,6000000.0
2009-04-16 23:16:00,1.7118,1.7118,1.711,1.71115,44000000.0
2009-04-16 23:17:00,1.71125,1.71165,1.71115,1.71165,72400000.0
2009-04-16 23:18:00,1.71165,1.7118,1.71165,1.71175,33000000.0
2009-04-16 23:19:00,1.71175,1.71185,1.71175,1.7118,24000000.0
2009-04-16 23:20:00,1.7118,1.71235,1.71125,1.7115,81000000.0
2009-04-16 23:21:00,1.71145,1.7115,1.711,1.7111,66200000.0
2009-04-16 23:22:00,1.7111,1.71135,1.7111,1.71115,39200000.0
2009-04-16 23:23:00,1.71115,1.7112,1.7108,1.7112,34600000.0
2009-04-16 23:24:00,1.71115,1.71115,1.71105,1.7111,41000000.0
2009-04-16 23:25:00,1.7111,1.7117,1.7111,1.71145,53400000.0
2009-04-16 23:26:00,1.71125,1.7116,1.71115,1.7113,79800000.0
2009-04-16 23:27:00,1.71135,1.71135,1.71125,1.71135,27000000.0
2009-04-16 23:28:00,1.71135,1.71175,1.71135,1.71165,69000000.0
2009-04-16 23:29:00,1.71185,1.71185,1.71145,1.71145,33600000.0
2009-04-16 23:30:00,1.71145,1.71145,1.71105,1.71115,40800000.0
2009-04-16 23:31:00,1.7111,1.7111,1.71085,1.71095,47600000.0
2009-04-16 23:32:00,1.71095,1.71215,1.71085,1.71145,218600000.0
2009-04-16 23:33:00,1.71145,1.712,1.71125,1.7116,75600000.0
2009-04-16 23:34:00,1.7118,1.7126,1.71165,1.71235,70000000.0
2009-04-16 23:35:00,1.71235,1.71485,1.7123,1.7141,145880000.0
2009-04-16 23:36:00,1.7141,1.7141,1.71175,1.7119,83420000.0
2009-04-16 23:37:00,1.71205,1.71205,1.71105,1.7111,33600000.0
2009-04-16 23:38:00,1.7111,1.71125,1.71105,1.71115,28800000.0
2009-04-16 23:39:00,1.71115,1.71115,1.7109,1.71105,36800000.0
2009-04-16 23:40:00,1.71105,1.7111,1.711,1.711,34200000.0
2009-04-16 23:41:00,1.71105,1.71115,1.71085,1.71115,32000000.0
2009-04-16 23:42:00,1.7113,1.71135,1.711,1.71115,17600000.0
2009-04-16 23:43:00,1.71115,1.71115,1.7111,1.7111,4800000.0
2009-04-16 23:44:00,1.7111,1.7111,1.7111,1.7111,3200000.0
2009-04-16 23:45:00,1.7111,1.71125,1.711,1.71125,14400000.0
2009-04-16 23:46:00,1.71125,1.7113,1.71125,1.71125,6400000.0
2009-04-16 23:47:00,1.7113,1.7114,1.71105,1.71115,52800000.0
2009-04-16 23:48:00,1.71115,1.7113,1.71115,1.71115,16000000.0
2009-04-16 23:49:00,1.71135,1.7119,1.7113,1.7114,68200000.0
2009-04-16 23:50:00,1.71145,1.71155,1.71135,1.71145,22400000.0
2009-04-16 23:51:00,1.7114,1.71145,1.7114,1.7114,17600000.0
2009-04-16 23:52:00,1.71145,1.71165,1.71145,1.71145,60800000.0
2009-04-16 23:53:00,1.71145,1.7115,1.71125,1.7113,56000000.0
2009-04-16 23:54:00,1.71135,1.71135,1.7111,1.7112,36800000.0
2009-04-16 23:55:00,1.7112,1.7113,1.71115,1.7113,30400000.0
2009-04-16 23:56:00,1.7113,1.7114,1.7113,1.71135,8000000.0
2009-04-16 23:57:00,1.71135,1.7114,1.71135,1.71135,6400000.0
2009-04-16 23:58:00,1.71145,1.71145,1.7114,1.7114,12800000.0
2009-04-16 23:59:00,1.7113,1.71135,1.71125,1.71135,11200000.0
2009-04-17 00:00:00,1.71135,1.71135,1.7113,1.7113,16000000.0
2009-04-17 00:01:00,1.71135,1.71165,1.71135,1.7115,33000000.0
2009-04-17 00:02:00,1.7115,1.7119,1.71145,1.71155,74800000.0
2009-04-17 00:03:00,1.71155,1.7116,1.71105,1.7113,49600000.0
2009-04-17 00:04:00,1.71135,1.71135,1.71115,1.7113,100800000.0
2009-04-17 00:05:00,1.71125,1.7115,1.71125,1.7115,22400000.0
2009-04-17 00:06:00,1.7115,1.7115,1.71135,1.7114,28800000.0
2009-04-17 00:07:00,1.7114,1.7114,1.7114,1.7114,3200000.0
2009-04-17 00:08:00,1.71135,1.71145,1.7113,1.71135,22400000.0
2009-04-17 00:09:00,1.71135,1.7115,1.71135,1.7115,6400000.0
2009-04-17 00:10:00,1.7115,1.7115,1.71145,1.71145,6400000.0
2009-04-17 00:11:00,1.71145,1.71145,1.71135,1.71135,16000000.0
2009-04-17 00:12:00,1.71093,1.71115,1.71083,1.71115,93800000.0
2009-04-17 00:13:00,1.71145,1.71155,1.71145,1.71155,6400000.0
2009-04-17 00:14:00,1.71145,1.71145,1.71145,1.71145,8000000.0
2009-04-17 00:15:00,1.71088,1.71106,1.71074,1.71093,83600000.0
2009-04-17 00:16:00,1.71155,1.71155,1.71155,1.71155,3200000.0
2009-04-17 00:17:00,1.7115,1.7115,1.71135,1.71135,9600000.0
2009-04-17 00:18:00,1.7115,1.71175,1.7113,1.7113,21800000.0
2009-04-17 00:19:00,1.71099,1.71109,1.71076,1.71076,33000000.0
2009-04-17 00:20:00,1.7114,1.71155,1.71135,1.71145,19200000.0
2009-04-17 00:21:00,1.7114,1.71145,1.71135,1.71145,44800000.0
2009-04-17 00:22:00,1.7114,1.7115,1.7114,1.7115,16000000.0
2009-04-17 00:23:00,1.7114,1.7114,1.7114,1.7114,11200000.0
2009-04-17 00:24:00,1.7114,1.7114,1.7114,1.7114,11200000.0
2009-04-17 00:25:00,1.71099,1.71126,1.71095,1.71119,77000000.0
2009-04-17 00:26:00,1.71137,1.71137,1.71075,1.71093,110600000.0
2009-04-17 00:27:00,1.71098,1.71147,1.71088,1.71117,81600000.0
2009-04-17 00:28:00,1.71136,1.71136,1.71067,1.71067,135600000.0
2009-04-17 00:29:00,1.7114,1.7114,1.7114,1.7114,3200000.0
2009-04-17 00:30:00,1.7109,1.71115,1.71054,1.7108,116000000.0
2009-04-17 00:31:00,1.7114,1.7114,1.7114,1.7114,8000000.0
2009-04-17 00:32:00,1.71135,1.71135,1.71135,1.71135,3200000.0
2009-04-17 00:33:00,1.71061,1.71133,1.7104,1.71127,182200000.0
2009-04-17 00:34:00,1.71135,1.71135,1.7113,1.71135,12800000.0
2009-04-17 00:35:00,1.7112,1.71135,1.71105,1.71135,13800000.0
2009-04-17 00:36:00,1.71106,1.71106,1.71057,1.71057,115600000.0
2009-04-17 00:37:00,1.71135,1.71135,1.71095,1.71095,54400000.0
2009-04-17 00:38:00,1.71031,1.7105,1.70992,1.71012,114000000.0
2009-04-17 00:39:00,1.71095,1.7111,1.71085,1.7111,105600000.0
2009-04-17 00:40:00,1.71095,1.71095,1.71095,1.71095,30400000.0
2009-04-17 00:41:00,1.71095,1.71095,1.71095,1.71095,22400000.0
2009-04-17 00:42:00,1.71095,1.71095,1.71095,1.71095,3200000.0
2009-04-17 00:43:00,1.71095,1.71095,1.71095,1.71095,3200000.0
2009-04-17 00:44:00,1.71095,1.71095,1.7109,1.71095,36800000.0
2009-04-17 00:45:00,1.71095,1.712,1.7108,1.7115,155000000.0
2009-04-17 00:46:00,1.71115,1.71175,1.71085,1.71085,31800000.0
2009-04-17 00:47:00,1.71095,1.71095,1.71085,1.7109,11200000.0
2009-04-17 00:48:00,1.71095,1.711,1.71095,1.711,6400000.0
2009-04-17 00:49:00,1.711,1.711,1.71085,1.71095,11200000.0
2009-04-17 00:50:00,1.71048,1.71073,1.7101,1.7103,90200000.0
2009-04-17 00:51:00,1.71085,1.71105,1.71085,1.71095,12800000.0
2009-04-17 00:52:00,1.71053,1.7108,1.71053,1.7108,93600000.0
2009-04-17 00:53:00,1.71095,1.71095,1.71085,1.71085,40000000.0
2009-04-17 00:54:00,1.71095,1.71095,1.71085,1.71085,8000000.0
2009-04-17 00:55:00,1.71095,1.71095,1.71085,1.71095,27200000.0
2009-04-17 00:56:00,1.71085,1.71085,1.71085,1.71085,4800000.0
2009-04-17 00:57:00,1.71085,1.71095,1.71085,1.71095,8000000.0
2009-04-17 00:58:00,1.71095,1.71095,1.71085,1.71095,28800000.0
2009-04-17 00:59:00,1.71095,1.71095,1.71085,1.71095,44800000.0
2009-04-17 01:00:00,1.71085,1.7111,1.71085,1.7111,43400000.0
2009-04-17 01:01:00,1.7111,1.71115,1.7111,1.71115,16000000.0
2009-04-17 01:02:00,1.71115,1.7116,1.71105,1.7112,76800000.0
2009-04-17 01:03:00,1.71125,1.71125,1.71085,1.71105,44400000.0
2009-04-17 01:04:00,1.711,1.71115,1.711,1.71115,16000000.0
2009-04-17 01:05:00,1.7111,1.71115,1.7111,1.71115,14400000.0
2009-04-17 01:06:00,1.7112,1.7112,1.7112,1.7112,8000000.0
2009-04-17 01:07:00,1.71125,1.71135,1.71075,1.7112,60800000.0
2009-04-17 01:08:00,1.7114,1.71165,1.7114,1.7116,19200000.0
2009-04-17 01:09:00,1.7116,1.7116,1.7116,1.7116,22400000.0
2009-04-17 01:10:00,1.7116,1.7116,1.71155,1.7116,41600000.0
2009-04-17 01:11:00,1.7116,1.7116,1.7116,1.7116,19200000.0
2009-04-17 01:12:00,1.7116,1.7116,1.7115,1.7115,19200000.0
2009-04-17 01:13:00,1.7115,1.7115,1.71135,1.71135,4800000.0
2009-04-17 01:14:00,1.7114,1.7114,1.7112,1.71125,9600000.0
2009-04-17 01:15:00,1.71125,1.7115,1.7112,1.7115,20800000.0
2009-04-17 01:16:00,1.7115,1.7115,1.7111,1.7115,48000000.0
2009-04-17 01:17:00,1.7115,1.7115,1.711,1.711,33600000.0
2009-04-17 01:18:00,1.71105,1.71125,1.711,1.71125,9600000.0
2009-04-17 01:19:00,1.71069,1.71069,1.71032,1.71061,85200000.0
2009-04-17 01:20:00,1.71064,1.71087,1.71061,1.71087,157000000.0
2009-04-17 01:21:00,1.71083,1.71088,1.71059,1.71081,77000000.0
2009-04-17 01:22:00,1.71081,1.71083,1.71044,1.71075,162600000.0
2009-04-17 01:23:00,1.71115,1.71115,1.711,1.71115,9600000.0
2009-04-17 01:24:00,1.7112,1.7112,1.71115,1.7112,4800000.0
2009-04-17 01:25:00,1.71125,1.7115,1.71115,1.7115,38400000.0
2009-04-17 01:26:00,1.71145,1.7116,1.71145,1.7116,9600000.0
2009-04-17 01:27:00,1.7116,1.712,1.7116,1.712,24000000.0
2009-04-17 01:28:00,1.7119,1.712,1.7116,1.7117,44800000.0
2009-04-17 01:29:00,1.7119,1.71205,1.71165,1.7118,25600000.0
2009-04-17 01:30:00,1.71165,1.71165,1.71135,1.71145,36800000.0
2009-04-17 01:31:00,1.71155,1.71155,1.71145,1.71145,3200000.0
2009-04-17 01:32:00,1.71145,1.71145,1.7113,1.7113,20800000.0
2009-04-17 01:33:00,1.71067,1.7109,1.71029,1.7109,151400000.0
2009-04-17 01:34:00,1.7113,1.71145,1.7113,1.7114,9600000.0
2009-04-17 01:35:00,1.7114,1.7114,1.7114,1.7114,1600000.0
2009-04-17 01:36:00,1.71135,1.71135,1.71135,1.71135,1600000.0
2009-04-17 01:37:00,1.711,1.7111,1.711,1.7111,8000000.0
2009-04-17 01:38:00,1.7112,1.71145,1.7112,1.71135,17600000.0
2009-04-17 01:39:00,1.71125,1.71145,1.71125,1.7114,12800000.0
2009-04-17 01:40:00,1.71085,1.71089,1.71062,1.71086,122200000.0
2009-04-17 01:41:00,1.7108,1.7111,1.71072,1.71078,168400000.0
2009-04-17 01:42:00,1.7114,1.712,1.7109,1.7117,117400000.0
2009-04-17 01:43:00,1.7117,1.7119,1.71145,1.7115,76800000.0
2009-04-17 01:44:00,1.7115,1.7118,1.71125,1.71175,65200000.0
2009-04-17 01:45:00,1.71165,1.71175,1.71125,1.7114,156400000.0
2009-04-17 01:46:00,1.7115,1.7118,1.7113,1.7117,110400000.0
2009-04-17 01:47:00,1.7117,1.71185,1.71145,1.71165,97600000.0
2009-04-17 01:48:00,1.71165,1.7119,1.7116,1.71185,36800000.0
2009-04-17 01:49:00,1.7118,1.71205,1.7117,1.71205,40000000.0
2009-04-17 01:50:00,1.7118,1.71225,1.7118,1.71225,45800000.0
2009-04-17 01:51:00,1.71235,1.71245,1.71235,1.71235,12800000.0
2009-04-17 01:52:00,1.71225,1.71395,1.71195,1.7139,101600000.0
2009-04-17 01:53:00,1.71395,1.71395,1.7131,1.7132,156800000.0
2009-04-17 01:54:00,1.71315,1.71325,1.71255,1.71275,126400000.0
2009-04-17 01:55:00,1.71275,1.71305,1.7127,1.71305,48000000.0
2009-04-17 01:56:00,1.713,1.7131,1.71285,1.71285,17600000.0
2009-04-17 01:57:00,1.71285,1.7129,1.7127,1.7129,28800000.0
2009-04-17 01:58:00,1.71285,1.7131,1.71265,1.7128,68000000.0
2009-04-17 01:59:00,1.71285,1.7132,1.71265,1.71285,84800000.0
2009-04-17 02:00:00,1.7129,1.7129,1.71085,1.7118,169200000.0
2009-04-17 02:01:00,1.71195,1.71235,1.71145,1.7118,209600000.0
2009-04-17 02:02:00,1.7117,1.7123,1.71125,1.71135,164800000.0
2009-04-17 02:03:00,1.7114,1.71225,1.7114,1.71225,108800000.0
2009-04-17 02:04:00,1.71235,1.7126,1.71195,1.7121,56000000.0
2009-04-17 02:05:00,1.71225,1.7127,1.712,1.71235,183200000.0
2009-04-17 02:06:00,1.71225,1.71225,1.71195,1.71225,48000000.0
2009-04-17 02:07:00,1.71225,1.71245,1.71195,1.71245,54400000.0
2009-04-17 02:08:00,1.7125,1.7128,1.71245,1.71265,52800000.0
2009-04-17 02:09:00,1.7127,1.7127,1.7125,1.71255,35200000.0
2009-04-17 02:10:00,1.7126,1.7126,1.71245,1.7125,19200000.0
2009-04-17 02:11:00,1.71245,1.7125,1.7124,1.71245,11200000.0
2009-04-17 02:12:00,1.7125,1.71265,1.7124,1.71255,38400000.0
2009-04-17 02:13:00,1.7127,1.7127,1.71235,1.7125,48000000.0
2009-04-17 02:14:00,1.7125,1.71255,1.7124,1.7124,22400000.0
2009-04-17 02:15:00,1.71245,1.7125,1.71235,1.71235,20800000.0
2009-04-17 02:16:00,1.71225,1.71235,1.71225,1.71225,14400000.0
2009-04-17 02:17:00,1.71225,1.7124,1.71225,1.7124,25600000.0
2009-04-17 02:18:00,1.7124,1.7125,1.7122,1.7122,46400000.0
2009-04-17 02:19:00,1.71225,1.7126,1.71225,1.7126,22400000.0
2009-04-17 02:20:00,1.7125,1.7126,1.7121,1.71225,97600000.0
2009-04-17 02:21:00,1.71225,1.71275,1.71225,1.71225,62400000.0
2009-04-17 02:22:00,1.71225,1.7132,1.71225,1.71295,60200000.0
2009-04-17 02:23:00,1.7129,1.7134,1.7126,1.7134,147400000.0
2009-04-17 02:24:00,1.71335,1.71335,1.71315,1.71315,11200000.0
2009-04-17 02:25:00,1.71315,1.7136,1.71315,1.7133,116600000.0
2009-04-17 02:26:00,1.71335,1.71335,1.71295,1.7131,22400000.0
2009-04-17 02:27:00,1.7131,1.7138,1.7131,1.7138,70400000.0
2009-04-17 02:28:00,1.7138,1.71385,1.7136,1.71385,48000000.0
2009-04-17 02:29:00,1.71395,1.7141,1.71335,1.71335,163200000.0
2009-04-17 02:30:00,1.71335,1.71365,1.713,1.71365,125200000.0
2009-04-17 02:31:00,1.7136,1.7136,1.7126,1.71285,100600000.0
2009-04-17 02:32:00,1.71285,1.7133,1.71235,1.7128,192200000.0
2009-04-17 02:33:00,1.7128,1.7136,1.7127,1.7127,91400000.0
2009-04-17 02:34:00,1.7127,1.71295,1.71255,1.7128,109800000.0
2009-04-17 02:35:00,1.7125,1.7129,1.71245,1.71275,164400000.0
2009-04-17 02:36:00,1.7125,1.7127,1.71245,1.71245,186800000.0
2009-04-17 02:37:00,1.71245,1.7127,1.7123,1.71255,136600000.0
2009-04-17 02:38:00,1.7125,1.7127,1.7116,1.71215,70000000.0
2009-04-17 02:39:00,1.71215,1.7128,1.7118,1.71195,207600000.0
2009-04-17 02:40:00,1.7122,1.7123,1.7112,1.71135,106800000.0
2009-04-17 02:41:00,1.71135,1.7123,1.71115,1.712,243400000.0
2009-04-17 02:42:00,1.7121,1.71225,1.7121,1.71225,6400000.0
2009-04-17 02:43:00,1.7121,1.71255,1.7118,1.7118,30400000.0
2009-04-17 02:44:00,1.71195,1.7122,1.7119,1.71195,91200000.0
2009-04-17 02:45:00,1.712,1.712,1.71145,1.71165,136000000.0
2009-04-17 02:46:00,1.7117,1.71255,1.71165,1.7119,204000000.0
2009-04-17 02:47:00,1.712,1.7121,1.71135,1.71195,86400000.0
2009-04-17 02:48:00,1.71205,1.71205,1.71085,1.71085,59800000.0
2009-04-17 02:49:00,1.71105,1.71215,1.71105,1.712,75000000.0
2009-04-17 02:50:00,1.7121,1.7126,1.71175,1.7124,448800000.0
2009-04-17 02:51:00,1.712,1.71245,1.712,1.7123,83200000.0
2009-04-17 02:52:00,1.7124,1.71295,1.7122,1.71235,128400000.0
2009-04-17 02:53:00,1.71235,1.7134,1.71145,1.7133,258600000.0
2009-04-17 02:54:00,1.7133,1.7133,1.71255,1.71295,77200000.0
2009-04-17 02:55:00,1.713,1.71325,1.71215,1.7122,173800000.0
2009-04-17 02:56:00,1.71255,1.7127,1.71115,1.71255,228800000.0
2009-04-17 02:57:00,1.71255,1.71255,1.71175,1.71195,106400000.0
2009-04-17 02:58:00,1.71195,1.7127,1.71145,1.71255,115600000.0
2009-04-17 02:59:00,1.7128,1.71295,1.7122,1.71275,131200000.0
2009-04-17 03:00:00,1.71275,1.71275,1.712,1.71215,168400000.0
2009-04-17 03:01:00,1.7122,1.7125,1.71175,1.712,291400000.0
2009-04-17 03:02:00,1.712,1.7122,1.7115,1.712,389600000.0
2009-04-17 03:03:00,1.712,1.71215,1.71165,1.71185,240200000.0
2009-04-17 03:04:00,1.71185,1.71235,1.7117,1.71195,176400000.0
2009-04-17 03:05:00,1.7121,1.71245,1.7119,1.7122,99600000.0
2009-04-17 03:06:00,1.71215,1.7125,1.712,1.71215,104800000.0
2009-04-17 03:07:00,1.7121,1.71215,1.7118,1.7118,75200000.0
2009-04-17 03:08:00,1.7118,1.71195,1.71105,1.71165,145600000.0
2009-04-17 03:09:00,1.7118,1.7118,1.7107,1.71105,142000000.0
2009-04-17 03:10:00,1.7112,1.71145,1.71115,1.7113,144000000.0
2009-04-17 03:11:00,1.7113,1.7115,1.7113,1.7113,102400000.0
2009-04-17 03:12:00,1.71135,1.7116,1.71135,1.71155,56000000.0
2009-04-17 03:13:00,1.7117,1.71195,1.7117,1.71175,78400000.0
2009-04-17 03:14:00,1.71175,1.71205,1.71125,1.71205,122800000.0
2009-04-17 03:15:00,1.7121,1.71225,1.71155,1.7122,46400000.0
2009-04-17 03:16:00,1.7121,1.7121,1.71185,1.71185,17600000.0
2009-04-17 03:17:00,1.7119,1.71245,1.7116,1.7123,52200000.0
2009-04-17 03:18:00,1.7123,1.71265,1.7119,1.71205,297000000.0
2009-04-17 03:19:00,1.712,1.7123,1.71175,1.71225,151400000.0
2009-04-17 03:20:00,1.71215,1.71255,1.7114,1.7118,110400000.0
2009-04-17 03:21:00,1.7118,1.71185,1.7115,1.71155,44800000.0
2009-04-17 03:22:00,1.7116,1.7122,1.7115,1.71215,139400000.0
2009-04-17 03:23:00,1.71225,1.71225,1.7115,1.71155,92200000.0
2009-04-17 03:24:00,1.71165,1.712,1.71155,1.71175,103000000.0
2009-04-17 03:25:00,1.7117,1.71205,1.71165,1.71205,125000000.0
2009-04-17 03:26:00,1.71205,1.7121,1.71175,1.7118,89600000.0
2009-04-17 03:27:00,1.7118,1.7118,1.7118,1.7118,44800000.0
2009-04-17 03:28:00,1.71175,1.712,1.7117,1.7118,86000000.0
2009-04-17 03:29:00,1.7118,1.71185,1.7116,1.7117,72000000.0
2009-04-17 03:30:00,1.71165,1.71185,1.71165,1.7118,70200000.0
2009-04-17 03:31:00,1.71205,1.713,1.71205,1.7127,45400000.0
2009-04-17 03:32:00,1.7127,1.7128,1.71245,1.71255,82200000.0
2009-04-17 03:33:00,1.71255,1.71255,1.71215,1.71255,57600000.0
2009-04-17 03:34:00,1.71265,1.71315,1.71265,1.71285,159200000.0
2009-04-17 03:35:00,1.71285,1.7131,1.71255,1.71285,60200000.0
2009-04-17 03:36:00,1.71285,1.71325,1.71265,1.71325,137000000.0
2009-04-17 03:37:00,1.71325,1.71345,1.71315,1.71325,88000000.0
2009-04-17 03:38:00,1.71325,1.71335,1.7129,1.71335,96800000.0
2009-04-17 03:39:00,1.71325,1.7135,1.71275,1.7134,101000000.0
2009-04-17 03:40:00,1.7134,1.7134,1.7124,1.71305,149600000.0
2009-04-17 03:41:00,1.71305,1.7134,1.7119,1.7126,118000000.0
2009-04-17 03:42:00,1.71255,1.71305,1.71195,1.71305,98400000.0
2009-04-17 03:43:00,1.71305,1.71305,1.71265,1.713,60200000.0
2009-04-17 03:44:00,1.71295,1.71295,1.71285,1.71295,17600000.0
2009-04-17 03:45:00,1.71295,1.713,1.71275,1.713,20600000.0
2009-04-17 03:46:00,1.7132,1.7136,1.7128,1.7136,152000000.0
2009-04-17 03:47:00,1.7137,1.7137,1.71315,1.71325,243400000.0
2009-04-17 03:48:00,1.71315,1.7137,1.71315,1.71335,135400000.0
2009-04-17 03:49:00,1.71335,1.7137,1.71305,1.7135,524400000.0
2009-04-17 03:50:00,1.7133,1.71335,1.7129,1.71335,88000000.0
2009-04-17 03:51:00,1.71345,1.71355,1.7124,1.7131,208200000.0
2009-04-17 03:52:00,1.7131,1.71325,1.713,1.71305,32400000.0
2009-04-17 03:53:00,1.7131,1.7131,1.71305,1.71305,3200000.0
2009-04-17 03:54:00,1.71305,1.7131,1.71295,1.71305,59200000.0
2009-04-17 03:55:00,1.71295,1.71315,1.71295,1.71315,104600000.0
2009-04-17 03:56:00,1.71305,1.7133,1.71305,1.71325,48200000.0
2009-04-17 03:57:00,1.71325,1.71335,1.71285,1.71295,125200000.0
2009-04-17 03:58:00,1.7129,1.71375,1.7129,1.71345,81400000.0
2009-04-17 03:59:00,1.71305,1.71325,1.7129,1.7131,44800000.0
2009-04-17 04:00:00,1.71305,1.7133,1.71285,1.713,28800000.0
2009-04-17 04:01:00,1.713,1.7131,1.71275,1.71275,51200000.0
2009-04-17 04:02:00,1.71275,1.71315,1.71265,1.71315,147200000.0
2009-04-17 04:03:00,1.7131,1.7132,1.7126,1.7126,113800000.0
2009-04-17 04:04:00,1.7128,1.71285,1.7128,1.71285,3200000.0
2009-04-17 04:05:00,1.7129,1.7131,1.7126,1.71295,56000000.0
2009-04-17 04:06:00,1.71295,1.71305,1.7128,1.7128,50400000.0
2009-04-17 04:07:00,1.7128,1.71285,1.71275,1.71285,43200000.0
2009-04-17 04:08:00,1.71285,1.71305,1.7124,1.71255,81600000.0
2009-04-17 04:09:00,1.7126,1.71285,1.7126,1.71275,11200000.0
2009-04-17 04:10:00,1.71275,1.713,1.7127,1.71275,75400000.0
2009-04-17 04:11:00,1.7129,1.7131,1.7129,1.7131,24000000.0
2009-04-17 04:12:00,1.7132,1.7132,1.7129,1.7129,20800000.0
2009-04-17 04:13:00,1.7129,1.71295,1.7124,1.7124,46800000.0
2009-04-17 04:14:00,1.7124,1.71275,1.7124,1.7126,199000000.0
2009-04-17 04:15:00,1.71265,1.7127,1.7122,1.71235,100800000.0
2009-04-17 04:16:00,1.7125,1.7127,1.71235,1.71235,103800000.0
2009-04-17 04:17:00,1.71235,1.71255,1.7122,1.71255,27400000.0
2009-04-17 04:18:00,1.71245,1.71275,1.71245,1.7126,48400000.0
2009-04-17 04:19:00,1.7126,1.7126,1.7124,1.71255,33800000.0
2009-04-17 04:20:00,1.71255,1.71255,1.71245,1.71245,60800000.0
2009-04-17 04:21:00,1.71245,1.71305,1.7124,1.71305,129800000.0
2009-04-17 04:22:00,1.71305,1.7135,1.71285,1.71285,123200000.0
2009-04-17 04:23:00,1.7129,1.713,1.712,1.71205,212800000.0
2009-04-17 04:24:00,1.712,1.71365,1.7119,1.71365,224000000.0
2009-04-17 04:25:00,1.71365,1.7138,1.7131,1.7136,228200000.0
2009-04-17 04:26:00,1.71365,1.714,1.7129,1.7132,172800000.0
2009-04-17 04:27:00,1.7132,1.7139,1.71275,1.7139,80000000.0
2009-04-17 04:28:00,1.7139,1.7141,1.7135,1.7138,124200000.0
2009-04-17 04:29:00,1.71395,1.714,1.71275,1.71355,160200000.0
2009-04-17 04:30:00,1.7134,1.714,1.7134,1.7137,64000000.0
2009-04-17 04:31:00,1.7137,1.71385,1.7125,1.71335,93000000.0
2009-04-17 04:32:00,1.7129,1.7131,1.7127,1.7129,47800000.0
2009-04-17 04:33:00,1.71275,1.71315,1.71225,1.71235,59200000.0
2009-04-17 04:34:00,1.71245,1.71295,1.71245,1.71295,46400000.0
2009-04-17 04:35:00,1.71295,1.71305,1.71255,1.71275,112000000.0
2009-04-17 04:36:00,1.71275,1.7128,1.7115,1.7115,96800000.0
2009-04-17 04:37:00,1.71145,1.7126,1.71135,1.71255,81400000.0
2009-04-17 04:38:00,1.7126,1.71275,1.7123,1.7123,88000000.0
2009-04-17 04:39:00,1.7123,1.71265,1.71225,1.7124,75200000.0
2009-04-17 04:40:00,1.71245,1.7133,1.71245,1.71315,137200000.0
2009-04-17 04:41:00,1.7132,1.71355,1.713,1.7133,84000000.0
2009-04-17 04:42:00,1.7134,1.7134,1.7123,1.7126,120000000.0
2009-04-17 04:43:00,1.7126,1.7137,1.7126,1.7136,113600000.0
2009-04-17 04:44:00,1.71365,1.71395,1.71355,1.71355,51200000.0
2009-04-17 04:45:00,1.7135,1.71355,1.71325,1.71325,36800000.0
2009-04-17 04:46:00,1.71345,1.71375,1.71345,1.71355,28800000.0
2009-04-17 04:47:00,1.7136,1.71365,1.713,1.71315,36800000.0
2009-04-17 04:48:00,1.71305,1.7134,1.71305,1.7133,80000000.0
2009-04-17 04:49:00,1.7133,1.7133,1.7129,1.7129,43200000.0
2009-04-17 04:50:00,1.71285,1.713,1.71285,1.713,35200000.0
2009-04-17 04:51:00,1.713,1.7132,1.71295,1.713,43400000.0
2009-04-17 04:52:00,1.7132,1.7132,1.7129,1.7129,40000000.0
2009-04-17 04:53:00,1.71285,1.71285,1.7127,1.7128,44800000.0
2009-04-17 04:54:00,1.7128,1.7129,1.7128,1.7129,24000000.0
2009-04-17 04:55:00,1.7129,1.71295,1.7127,1.7128,31400000.0
2009-04-17 04:56:00,1.7128,1.71295,1.7127,1.71285,65000000.0
2009-04-17 04:57:00,1.71285,1.71315,1.71275,1.71295,104000000.0
2009-04-17 04:58:00,1.713,1.71315,1.7129,1.7131,49000000.0
2009-04-17 04:59:00,1.71305,1.71405,1.71285,1.7137,213400000.0
2009-04-17 05:00:00,1.7136,1.7137,1.71325,1.71365,93800000.0
2009-04-17 05:01:00,1.71375,1.7138,1.71365,1.71365,16000000.0
2009-04-17 05:02:00,1.71365,1.71365,1.7132,1.71335,71200000.0
2009-04-17 05:03:00,1.7134,1.71395,1.71335,1.7137,60200000.0
2009-04-17 05:04:00,1.71375,1.71425,1.71355,1.7138,172200000.0
2009-04-17 05:05:00,1.71375,1.7139,1.7134,1.71385,136800000.0
2009-04-17 05:06:00,1.7139,1.7144,1.7135,1.7144,152400000.0
2009-04-17 05:07:00,1.7145,1.7147,1.71395,1.7144,121000000.0
2009-04-17 05:08:00,1.7144,1.7147,1.7142,1.7143,84200000.0
2009-04-17 05:09:00,1.71435,1.7145,1.71435,1.71445,12800000.0
2009-04-17 05:10:00,1.7144,1.71445,1.7137,1.7139,77200000.0
2009-04-17 05:11:00,1.71385,1.7142,1.7136,1.7139,69800000.0
2009-04-17 05:12:00,1.7139,1.71425,1.7137,1.71385,68200000.0
2009-04-17 05:13:00,1.7138,1.7143,1.71365,1.7141,56000000.0
2009-04-17 05:14:00,1.71405,1.7141,1.71375,1.7139,35200000.0
2009-04-17 05:15:00,1.71395,1.714,1.71365,1.71395,49600000.0
2009-04-17 05:16:00,1.7141,1.7142,1.7141,1.7141,12800000.0
2009-04-17 05:17:00,1.7141,1.7152,1.7141,1.7152,122800000.0
2009-04-17 05:18:00,1.7152,1.7152,1.7148,1.7148,76800000.0
2009-04-17 05:19:00,1.71485,1.7149,1.71485,1.71485,11200000.0
2009-04-17 05:20:00,1.7149,1.71505,1.7144,1.71455,84800000.0
2009-04-17 05:21:00,1.71455,1.7146,1.7143,1.71455,95800000.0
2009-04-17 05:22:00,1.71465,1.7148,1.71425,1.7148,53000000.0
2009-04-17 05:23:00,1.71475,1.71535,1.7147,1.71505,132400000.0
2009-04-17 05:24:00,1.71515,1.71535,1.7149,1.71505,159000000.0
2009-04-17 05:25:00,1.71495,1.71535,1.7149,1.7153,119200000.0
2009-04-17 05:26:00,1.7153,1.71535,1.7151,1.7152,50400000.0
2009-04-17 05:27:00,1.7152,1.7152,1.71475,1.7151,46400000.0
2009-04-17 05:28:00,1.715,1.71665,1.7146,1.71635,296800000.0
2009-04-17 05:29:00,1.7166,1.7168,1.7154,1.71605,264000000.0
2009-04-17 05:30:00,1.71615,1.71615,1.71525,1.71605,225600000.0
2009-04-17 05:31:00,1.71625,1.7164,1.71575,1.7161,161800000.0
2009-04-17 05:32:00,1.7161,1.71655,1.71545,1.7158,201000000.0
2009-04-17 05:33:00,1.7158,1.71595,1.715,1.7156,151800000.0
2009-04-17 05:34:00,1.7156,1.7164,1.71535,1.7157,211800000.0
2009-04-17 05:35:00,1.7157,1.716,1.7154,1.7157,103200000.0
2009-04-17 05:36:00,1.71575,1.71575,1.7149,1.7153,136000000.0
2009-04-17 05:37:00,1.7153,1.71535,1.7147,1.7148,102400000.0
2009-04-17 05:38:00,1.7148,1.715,1.71455,1.71455,25600000.0
2009-04-17 05:39:00,1.7145,1.7149,1.7142,1.71485,64000000.0
2009-04-17 05:40:00,1.71485,1.7149,1.7144,1.7145,72000000.0
2009-04-17 05:41:00,1.7145,1.71525,1.71435,1.7144,116000000.0
2009-04-17 05:42:00,1.7144,1.7151,1.71435,1.7148,84800000.0
2009-04-17 05:43:00,1.71475,1.71505,1.71455,1.71505,40400000.0
2009-04-17 05:44:00,1.7151,1.7151,1.71485,1.71495,9800000.0
2009-04-17 05:45:00,1.7149,1.7149,1.71455,1.71485,29600000.0
2009-04-17 05:46:00,1.71495,1.7154,1.7147,1.71475,47400000.0
2009-04-17 05:47:00,1.7148,1.71545,1.7148,1.7152,48000000.0
2009-04-17 05:48:00,1.7151,1.7152,1.715,1.7151,27200000.0
2009-04-17 05:49:00,1.71505,1.71525,1.71505,1.7152,70400000.0
2009-04-17 05:50:00,1.7153,1.71595,1.71505,1.7159,133000000.0
2009-04-17 05:51:00,1.71595,1.71595,1.7154,1.7154,73600000.0
2009-04-17 05:52:00,1.71535,1.71545,1.7152,1.7152,19200000.0
2009-04-17 05:53:00,1.71525,1.7157,1.71515,1.71535,121400000.0
2009-04-17 05:54:00,1.71535,1.71535,1.7149,1.7149,30400000.0
2009-04-17 05:55:00,1.71485,1.71505,1.7148,1.71505,33600000.0
2009-04-17 05:56:00,1.7147,1.7149,1.71465,1.7149,19200000.0
2009-04-17 05:57:00,1.715,1.7152,1.7148,1.71515,41600000.0
2009-04-17 05:58:00,1.71515,1.71515,1.71485,1.71485,19200000.0
2009-04-17 05:59:00,1.71485,1.71485,1.7147,1.7148,48000000.0
2009-04-17 06:00:00,1.7148,1.7148,1.7145,1.71455,54400000.0
2009-04-17 06:01:00,1.7146,1.71465,1.71385,1.71395,64000000.0
2009-04-17 06:02:00,1.71385,1.7141,1.7137,1.714,94800000.0
2009-04-17 06:03:00,1.714,1.7145,1.714,1.71445,43200000.0
2009-04-17 06:04:00,1.71445,1.71445,1.71395,1.71435,83200000.0
2009-04-17 06:05:00,1.7144,1.7144,1.7137,1.7139,100800000.0
2009-04-17 06:06:00,1.71385,1.7143,1.7138,1.7142,59600000.0
2009-04-17 06:07:00,1.7139,1.7145,1.7139,1.71445,88000000.0
2009-04-17 06:08:00,1.7145,1.7147,1.71445,1.7146,77400000.0
2009-04-17 06:09:00,1.7145,1.7147,1.7142,1.71455,99800000.0
2009-04-17 06:10:00,1.71455,1.71455,1.71445,1.7145,95200000.0
2009-04-17 06:11:00,1.7145,1.7145,1.7143,1.71435,82600000.0
2009-04-17 06:12:00,1.7144,1.7145,1.7142,1.7142,48000000.0
2009-04-17 06:13:00,1.7142,1.71495,1.7142,1.7148,127600000.0
2009-04-17 06:14:00,1.71475,1.71475,1.71385,1.71425,140200000.0
2009-04-17 06:15:00,1.7143,1.7144,1.7135,1.7135,108800000.0
2009-04-17 06:16:00,1.71355,1.71375,1.7131,1.71315,188200000.0
2009-04-17 06:17:00,1.713,1.71465,1.7129,1.7146,196800000.0
2009-04-17 06:18:00,1.7144,1.7144,1.71335,1.7137,131200000.0
2009-04-17 06:19:00,1.7138,1.7147,1.7138,1.7144,145000000.0
2009-04-17 06:20:00,1.71435,1.7145,1.71365,1.7141,170800000.0
2009-04-17 06:21:00,1.7141,1.7144,1.71385,1.7141,208200000.0
2009-04-17 06:22:00,1.71415,1.71445,1.71395,1.7144,171800000.0
2009-04-17 06:23:00,1.7144,1.71565,1.7144,1.71455,205800000.0
2009-04-17 06:24:00,1.7145,1.7167,1.7145,1.7163,215800000.0
2009-04-17 06:25:00,1.7163,1.7166,1.71585,1.7162,244200000.0
2009-04-17 06:26:00,1.7162,1.7162,1.71575,1.71575,156800000.0
2009-04-17 06:27:00,1.71575,1.71575,1.71555,1.7156,81600000.0
2009-04-17 06:28:00,1.71575,1.71605,1.71525,1.7157,123600000.0
2009-04-17 06:29:00,1.7157,1.7161,1.71565,1.7161,176400000.0
2009-04-17 06:30:00,1.71595,1.716,1.7155,1.71565,182400000.0
2009-04-17 06:31:00,1.7156,1.71565,1.7148,1.71535,131200000.0
2009-04-17 06:32:00,1.7155,1.7156,1.7149,1.71505,84600000.0
2009-04-17 06:33:00,1.7151,1.7151,1.71485,1.7151,61200000.0
2009-04-17 06:34:00,1.71515,1.71595,1.71515,1.71555,40200000.0
2009-04-17 06:35:00,1.7156,1.7161,1.7153,1.7161,99400000.0
2009-04-17 06:36:00,1.7162,1.71665,1.71555,1.7159,111400000.0
2009-04-17 06:37:00,1.71625,1.7171,1.71615,1.71665,93200000.0
2009-04-17 06:38:00,1.71665,1.71685,1.71625,1.7164,105600000.0
2009-04-17 06:39:00,1.7164,1.7164,1.7157,1.7161,60800000.0
2009-04-17 06:40:00,1.7161,1.7161,1.7157,1.7157,49600000.0
2009-04-17 06:41:00,1.71575,1.71595,1.7155,1.7159,73600000.0
2009-04-17 06:42:00,1.7158,1.7159,1.71465,1.7159,127400000.0
2009-04-17 06:43:00,1.7159,1.716,1.7157,1.71575,63200000.0
2009-04-17 06:44:00,1.7159,1.7161,1.7156,1.71585,92800000.0
2009-04-17 06:45:00,1.71575,1.7162,1.7156,1.716,144800000.0
2009-04-17 06:46:00,1.716,1.7161,1.716,1.7161,76200000.0
2009-04-17 06:47:00,1.7161,1.7161,1.716,1.716,16000000.0
2009-04-17 06:48:00,1.716,1.7161,1.71595,1.716,40000000.0
2009-04-17 06:49:00,1.71605,1.71645,1.71565,1.71605,121200000.0
2009-04-17 06:50:00,1.7161,1.71625,1.716,1.716,80000000.0
2009-04-17 06:51:00,1.716,1.7162,1.71535,1.7154,180400000.0
2009-04-17 06:52:00,1.7154,1.71585,1.7154,1.71575,57600000.0
2009-04-17 06:53:00,1.71565,1.7158,1.71565,1.7157,28800000.0
2009-04-17 06:54:00,1.7157,1.71585,1.7157,1.71575,32000000.0
2009-04-17 06:55:00,1.7157,1.7157,1.71565,1.71565,11200000.0
2009-04-17 06:56:00,1.7157,1.7157,1.71565,1.71565,11200000.0
2009-04-17 06:57:00,1.7156,1.71585,1.71555,1.71585,60000000.0
2009-04-17 06:58:00,1.71575,1.71575,1.71535,1.71545,45000000.0
2009-04-17 06:59:00,1.71545,1.71565,1.715,1.7155,103800000.0
2009-04-17 07:00:00,1.7159,1.716,1.7153,1.7156,66000000.0
2009-04-17 07:01:00,1.71565,1.71565,1.71535,1.71555,62600000.0
2009-04-17 07:02:00,1.71555,1.71745,1.71545,1.71645,220000000.0
2009-04-17 07:03:00,1.7165,1.717,1.71645,1.71695,141600000.0
2009-04-17 07:04:00,1.71695,1.71695,1.7159,1.71685,95200000.0
2009-04-17 07:05:00,1.7169,1.7176,1.7158,1.7162,174000000.0
2009-04-17 07:06:00,1.71625,1.71625,1.71615,1.71615,28200000.0
2009-04-17 07:07:00,1.71615,1.7168,1.716,1.71655,129000000.0
2009-04-17 07:08:00,1.7166,1.717,1.716,1.71615,89600000.0
2009-04-17 07:09:00,1.7161,1.71675,1.716,1.71655,68200000.0
2009-04-17 07:10:00,1.71655,1.71695,1.7165,1.7165,100800000.0
2009-04-17 07:11:00,1.7165,1.7166,1.71565,1.716,307200000.0
2009-04-17 07:12:00,1.716,1.7163,1.716,1.71625,113600000.0
2009-04-17 07:13:00,1.7163,1.7164,1.71625,1.71625,16000000.0
2009-04-17 07:14:00,1.7162,1.71645,1.7162,1.7163,59200000.0
2009-04-17 07:15:00,1.71635,1.71635,1.71635,1.71635,1600000.0
2009-04-17 07:16:00,1.7163,1.7163,1.71605,1.71605,17600000.0
2009-04-17 07:17:00,1.71605,1.71605,1.71575,1.71585,76800000.0
2009-04-17 07:18:00,1.7158,1.7161,1.7158,1.7161,41600000.0
2009-04-17 07:19:00,1.71605,1.71605,1.71605,1.71605,3200000.0
2009-04-17 07:20:00,1.71605,1.7166,1.7159,1.71645,41600000.0
2009-04-17 07:21:00,1.71655,1.7169,1.71655,1.7169,24000000.0
2009-04-17 07:22:00,1.717,1.71705,1.7169,1.717,35200000.0
2009-04-17 07:23:00,1.717,1.717,1.7163,1.71635,60800000.0
2009-04-17 07:24:00,1.7163,1.71645,1.7161,1.71625,54400000.0
2009-04-17 07:25:00,1.71625,1.71625,1.71535,1.71595,92600000.0
2009-04-17 07:26:00,1.7161,1.7161,1.7158,1.71595,41800000.0
2009-04-17 07:27:00,1.7159,1.7159,1.7158,1.71585,15000000.0
2009-04-17 07:28:00,1.71585,1.71585,1.7151,1.71525,55600000.0
2009-04-17 07:29:00,1.7154,1.7154,1.71505,1.7152,43200000.0
2009-04-17 07:30:00,1.71525,1.7153,1.7148,1.71515,116600000.0
2009-04-17 07:31:00,1.71515,1.71515,1.7147,1.7148,121000000.0
2009-04-17 07:32:00,1.7148,1.71505,1.71475,1.7148,72000000.0
2009-04-17 07:33:00,1.71485,1.71535,1.71455,1.7146,129600000.0
2009-04-17 07:34:00,1.71465,1.71505,1.7143,1.71495,179400000.0
2009-04-17 07:35:00,1.71485,1.71495,1.71445,1.7149,48000000.0
2009-04-17 07:36:00,1.7149,1.7149,1.7147,1.7147,32000000.0
2009-04-17 07:37:00,1.71475,1.71495,1.71425,1.71425,75200000.0
2009-04-17 07:38:00,1.7143,1.715,1.71395,1.71395,125400000.0
2009-04-17 07:39:00,1.714,1.7143,1.71365,1.7141,247800000.0
2009-04-17 07:40:00,1.7141,1.7145,1.7139,1.71445,130400000.0
2009-04-17 07:41:00,1.71445,1.71475,1.71445,1.7147,73600000.0
2009-04-17 07:42:00,1.7146,1.7148,1.71455,1.7147,110400000.0
2009-04-17 07:43:00,1.71475,1.715,1.7147,1.71475,166400000.0
2009-04-17 07:44:00,1.71485,1.7153,1.7147,1.7151,243200000.0
2009-04-17 07:45:00,1.7152,1.71545,1.7151,1.71535,141600000.0
2009-04-17 07:46:00,1.7154,1.7154,1.7152,1.7152,52800000.0
2009-04-17 07:47:00,1.71525,1.71535,1.71515,1.71535,35200000.0
2009-04-17 07:48:00,1.7154,1.7154,1.71515,1.7152,32000000.0
2009-04-17 07:49:00,1.71515,1.7153,1.7149,1.71495,14400000.0
2009-04-17 07:50:00,1.715,1.71555,1.715,1.71555,35200000.0
2009-04-17 07:51:00,1.7155,1.7156,1.7152,1.71525,88000000.0
2009-04-17 07:52:00,1.71525,1.7156,1.71475,1.7148,85600000.0
2009-04-17 07:53:00,1.71485,1.71555,1.71485,1.7154,145000000.0
2009-04-17 07:54:00,1.7154,1.7155,1.71535,1.7155,36800000.0
2009-04-17 07:55:00,1.7154,1.7154,1.7149,1.71535,115200000.0
2009-04-17 07:56:00,1.71535,1.71565,1.715,1.7156,43200000.0
2009-04-17 07:57:00,1.71545,1.71565,1.7154,1.71565,73600000.0
2009-04-17 07:58:00,1.71565,1.71595,1.71345,1.71355,139000000.0
2009-04-17 07:59:00,1.71345,1.7142,1.71215,1.7136,294200000.0
2009-04-17 08:00:00,1.7136,1.7155,1.7136,1.71495,183200000.0
2009-04-17 08:01:00,1.71495,1.7151,1.71435,1.7148,243600000.0
2009-04-17 08:02:00,1.71475,1.7152,1.7144,1.7151,258800000.0
2009-04-17 08:03:00,1.7151,1.7152,1.7128,1.7128,252400000.0
2009-04-17 08:04:00,1.7128,1.71375,1.7128,1.71345,263200000.0
2009-04-17 08:05:00,1.71345,1.7139,1.713,1.71335,262000000.0
2009-04-17 08:06:00,1.71315,1.7139,1.71245,1.71245,349800000.0
2009-04-17 08:07:00,1.71265,1.7128,1.70995,1.7102,352400000.0
2009-04-17 08:08:00,1.7101,1.71095,1.7085,1.70945,404600000.0
2009-04-17 08:09:00,1.7102,1.7106,1.70935,1.71035,453000000.0
2009-04-17 08:10:00,1.7103,1.7114,1.71025,1.7106,259000000.0
2009-04-17 08:11:00,1.71055,1.7112,1.7104,1.71115,224000000.0
2009-04-17 08:12:00,1.71125,1.71195,1.71115,1.71135,299200000.0
2009-04-17 08:13:00,1.71145,1.7122,1.7113,1.71145,249200000.0
2009-04-17 08:14:00,1.71145,1.712,1.71135,1.7115,260800000.0
2009-04-17 08:15:00,1.71145,1.7119,1.71135,1.7114,252600000.0
2009-04-17 08:16:00,1.71135,1.71145,1.7105,1.71075,130400000.0
2009-04-17 08:17:00,1.71075,1.71135,1.7107,1.71135,65800000.0
2009-04-17 08:18:00,1.71135,1.71135,1.71075,1.7109,127000000.0
2009-04-17 08:19:00,1.71095,1.71115,1.7107,1.71115,166400000.0
2009-04-17 08:20:00,1.71115,1.712,1.7109,1.712,224800000.0
2009-04-17 08:21:00,1.7121,1.7123,1.71125,1.71125,284600000.0
2009-04-17 08:22:00,1.7112,1.7112,1.71025,1.71035,374800000.0
2009-04-17 08:23:00,1.71035,1.7105,1.71015,1.71035,163400000.0
2009-04-17 08:24:00,1.7103,1.71085,1.7102,1.7105,119200000.0
2009-04-17 08:25:00,1.7104,1.71085,1.7103,1.71055,216600000.0
2009-04-17 08:26:00,1.71045,1.7112,1.71045,1.7112,159800000.0
2009-04-17 08:27:00,1.71115,1.7115,1.71105,1.7115,195200000.0
2009-04-17 08:28:00,1.7115,1.7115,1.71065,1.71095,235600000.0
2009-04-17 08:29:00,1.71095,1.7121,1.71055,1.71205,136600000.0
2009-04-17 08:30:00,1.71195,1.71275,1.71195,1.7122,338800000.0
2009-04-17 08:31:00,1.7124,1.7124,1.71145,1.71185,334000000.0
2009-04-17 08:32:00,1.71185,1.7124,1.7117,1.7121,231800000.0
2009-04-17 08:33:00,1.7122,1.71245,1.71165,1.7121,330800000.0
2009-04-17 08:34:00,1.71225,1.7123,1.71085,1.7117,327000000.0
2009-04-17 08:35:00,1.7117,1.7122,1.71125,1.71195,375000000.0
2009-04-17 08:36:00,1.7121,1.7121,1.7113,1.7114,220800000.0
2009-04-17 08:37:00,1.7113,1.71205,1.71115,1.71145,335000000.0
2009-04-17 08:38:00,1.7116,1.71165,1.71135,1.71165,124000000.0
2009-04-17 08:39:00,1.7117,1.71205,1.71155,1.7116,127800000.0
2009-04-17 08:40:00,1.71165,1.7122,1.71165,1.7119,169600000.0
2009-04-17 08:41:00,1.7119,1.71215,1.71155,1.71175,160000000.0
2009-04-17 08:42:00,1.71175,1.71185,1.71135,1.71155,291800000.0
2009-04-17 08:43:00,1.7116,1.7119,1.71145,1.7116,336600000.0
2009-04-17 08:44:00,1.71165,1.71165,1.71095,1.7113,229800000.0
2009-04-17 08:45:00,1.71135,1.71145,1.71085,1.71105,194800000.0
2009-04-17 08:46:00,1.71075,1.7113,1.7098,1.71075,363400000.0
2009-04-17 08:47:00,1.71125,1.7115,1.7104,1.71075,299800000.0
2009-04-17 08:48:00,1.71095,1.71105,1.7107,1.7108,90800000.0
2009-04-17 08:49:00,1.7109,1.7116,1.7108,1.7112,185600000.0
2009-04-17 08:50:00,1.7112,1.7114,1.71105,1.7112,224800000.0
2009-04-17 08:51:00,1.7114,1.71225,1.7111,1.71135,268600000.0
2009-04-17 08:52:00,1.7113,1.7114,1.71055,1.7108,345400000.0
2009-04-17 08:53:00,1.7108,1.71085,1.71055,1.7106,194400000.0
2009-04-17 08:54:00,1.7107,1.71115,1.7106,1.7106,310400000.0
2009-04-17 08:55:00,1.71085,1.7124,1.71075,1.71235,325400000.0
2009-04-17 08:56:00,1.71235,1.7128,1.7119,1.7128,394200000.0
2009-04-17 08:57:00,1.7128,1.7133,1.71255,1.7127,210400000.0
2009-04-17 08:58:00,1.71275,1.71335,1.7127,1.71335,97800000.0
2009-04-17 08:59:00,1.7132,1.71355,1.7127,1.7127,296000000.0
2009-04-17 09:00:00,1.71255,1.71325,1.71255,1.7132,267800000.0
2009-04-17 09:01:00,1.7131,1.71385,1.71305,1.7134,395200000.0
2009-04-17 09:02:00,1.71365,1.71365,1.7128,1.71345,387000000.0
2009-04-17 09:03:00,1.71345,1.7144,1.71345,1.71415,256400000.0
2009-04-17 09:04:00,1.7141,1.7143,1.71365,1.71385,335800000.0
2009-04-17 09:05:00,1.71385,1.71385,1.7123,1.713,321600000.0
2009-04-17 09:06:00,1.71325,1.71395,1.713,1.71375,358600000.0
2009-04-17 09:07:00,1.7138,1.7143,1.7132,1.7136,262800000.0
2009-04-17 09:08:00,1.7136,1.7144,1.71355,1.7138,311800000.0
2009-04-17 09:09:00,1.714,1.7145,1.7139,1.71405,385200000.0
2009-04-17 09:10:00,1.71365,1.71415,1.71365,1.71395,177800000.0
2009-04-17 09:11:00,1.71415,1.71425,1.7133,1.714,321000000.0
2009-04-17 09:12:00,1.714,1.7141,1.71345,1.71365,269700000.0
2009-04-17 09:13:00,1.71365,1.71435,1.71365,1.71385,340600001.0
2009-04-17 09:14:00,1.7139,1.7146,1.71385,1.7146,308800000.0
2009-04-17 09:15:00,1.71455,1.71535,1.71455,1.71535,373600000.0
2009-04-17 09:16:00,1.71535,1.71535,1.7147,1.71495,244200000.0
2009-04-17 09:17:00,1.71505,1.7151,1.7141,1.71485,337800000.0
2009-04-17 09:18:00,1.71475,1.71495,1.7144,1.7147,374800000.0
2009-04-17 09:19:00,1.7147,1.71555,1.71465,1.71515,303600000.0
2009-04-17 09:20:00,1.71515,1.7159,1.7149,1.71585,232400000.0
2009-04-17 09:21:00,1.71585,1.71705,1.7157,1.7164,376200000.0
2009-04-17 09:22:00,1.71655,1.717,1.71585,1.71595,360600000.0
2009-04-17 09:23:00,1.7159,1.71595,1.7153,1.7154,465200000.0
2009-04-17 09:24:00,1.71535,1.71575,1.7152,1.71565,311399998.0
2009-04-17 09:25:00,1.71565,1.71565,1.71455,1.7146,295800001.0
2009-04-17 09:26:00,1.71465,1.71535,1.7146,1.71535,576000001.0
2009-04-17 09:27:00,1.7153,1.7153,1.7143,1.7143,373600000.0
2009-04-17 09:28:00,1.7142,1.71445,1.71375,1.7144,363799999.0
2009-04-17 09:29:00,1.7144,1.7149,1.71435,1.7147,378400000.0
2009-04-17 09:30:00,1.7147,1.71515,1.71445,1.71455,230400000.0
2009-04-17 09:31:00,1.71465,1.71505,1.71445,1.7147,298000000.0
2009-04-17 09:32:00,1.7147,1.71495,1.71425,1.7149,398200000.0
2009-04-17 09:33:00,1.7149,1.71525,1.7145,1.71475,402800000.0
2009-04-17 09:34:00,1.7149,1.7149,1.7145,1.71465,336200000.0
2009-04-17 09:35:00,1.7147,1.7148,1.71435,1.71475,181800000.0
2009-04-17 09:36:00,1.71475,1.71475,1.7142,1.7144,207200000.0
2009-04-17 09:37:00,1.71435,1.71475,1.71405,1.71415,381400000.0
2009-04-17 09:38:00,1.71415,1.71505,1.7141,1.715,401599999.0
2009-04-17 09:39:00,1.71495,1.71545,1.7147,1.7151,334600000.0
2009-04-17 09:40:00,1.7151,1.71525,1.71475,1.71505,280200000.0
2009-04-17 09:41:00,1.7152,1.71535,1.71505,1.71505,88400000.0
2009-04-17 09:42:00,1.71505,1.71525,1.71445,1.715,328400000.0
2009-04-17 09:43:00,1.715,1.71515,1.71385,1.7143,379000000.0
2009-04-17 09:44:00,1.7143,1.7143,1.7137,1.7138,269800000.0
2009-04-17 09:45:00,1.7137,1.7146,1.7137,1.71425,414000000.0
2009-04-17 09:46:00,1.71435,1.7147,1.7138,1.7138,272000000.0
2009-04-17 09:47:00,1.71395,1.7143,1.71375,1.7142,324600000.0
2009-04-17 09:48:00,1.7142,1.7148,1.71415,1.7145,463000000.0
2009-04-17 09:49:00,1.7146,1.71475,1.714,1.7141,527200000.0
2009-04-17 09:50:00,1.71415,1.7144,1.7139,1.71395,302400000.0
2009-04-17 09:51:00,1.714,1.71465,1.71395,1.71445,293600000.0
2009-04-17 09:52:00,1.7144,1.7147,1.7143,1.71455,339200000.0
2009-04-17 09:53:00,1.7145,1.7147,1.7142,1.71425,382400000.0
2009-04-17 09:54:00,1.71425,1.71515,1.71425,1.71505,408400000.0
2009-04-17 09:55:00,1.7147,1.71565,1.71465,1.7154,431200000.0
2009-04-17 09:56:00,1.7155,1.71555,1.71485,1.71485,381600000.0
2009-04-17 09:57:00,1.71485,1.71535,1.71475,1.7153,409600000.0
2009-04-17 09:58:00,1.71545,1.71605,1.71525,1.71605,505200000.0
2009-04-17 09:59:00,1.71605,1.71635,1.71565,1.7159,282600000.0
2009-04-17 10:00:00,1.71555,1.72025,1.71555,1.71895,456000000.0
2009-04-17 10:01:00,1.71895,1.7191,1.71765,1.719,469500000.0
2009-04-17 10:02:00,1.7189,1.71955,1.71875,1.71905,460000000.0
2009-04-17 10:03:00,1.7191,1.7192,1.71815,1.7189,455000000.0
2009-04-17 10:04:00,1.71905,1.72015,1.71895,1.71965,422400000.0
2009-04-17 10:05:00,1.7196,1.72,1.7194,1.7199,318400000.0
2009-04-17 10:06:00,1.7199,1.72005,1.7184,1.7186,434000001.0
2009-04-17 10:07:00,1.71855,1.7188,1.71675,1.71675,456400000.0
2009-04-17 10:08:00,1.7168,1.71855,1.71635,1.7183,474000000.0
2009-04-17 10:09:00,1.71865,1.7192,1.7184,1.71865,479600000.0
2009-04-17 10:10:00,1.7189,1.71925,1.718,1.71815,459800002.0
2009-04-17 10:11:00,1.71815,1.7187,1.71775,1.7187,508600000.0
2009-04-17 10:12:00,1.71875,1.71875,1.71755,1.7176,471200000.0
2009-04-17 10:13:00,1.7176,1.7182,1.71735,1.71805,406200000.0
2009-04-17 10:14:00,1.71805,1.71875,1.71805,1.71875,388600000.0
2009-04-17 10:15:00,1.7187,1.7189,1.7183,1.71875,417000000.0
2009-04-17 10:16:00,1.7187,1.7191,1.71815,1.7182,560400001.0
2009-04-17 10:17:00,1.7182,1.7185,1.71785,1.7184,446200000.0
2009-04-17 10:18:00,1.7184,1.7187,1.71795,1.7185,403200000.0
2009-04-17 10:19:00,1.71845,1.7192,1.71845,1.7188,449200000.0
2009-04-17 10:20:00,1.7188,1.71905,1.71855,1.71875,305800000.0
2009-04-17 10:21:00,1.71865,1.71925,1.7184,1.7191,308600000.0
2009-04-17 10:22:00,1.719,1.7202,1.71895,1.7199,422800000.0
2009-04-17 10:23:00,1.7199,1.72125,1.71975,1.7212,410000000.0
2009-04-17 10:24:00,1.7212,1.72215,1.721,1.7221,383900000.0
2009-04-17 10:25:00,1.72205,1.72275,1.7215,1.7219,517000000.0
2009-04-17 10:26:00,1.72185,1.7223,1.7217,1.72205,337000000.0
2009-04-17 10:27:00,1.7221,1.72245,1.72185,1.7224,422200000.0
2009-04-17 10:28:00,1.7224,1.72245,1.7217,1.72175,407200000.0
2009-04-17 10:29:00,1.72175,1.72285,1.7214,1.72285,352400000.0
2009-04-17 10:30:00,1.7227,1.72295,1.72135,1.7217,440000000.0
2009-04-17 10:31:00,1.72165,1.7218,1.7209,1.7217,480600000.0
2009-04-17 10:32:00,1.7218,1.72265,1.7218,1.72205,546600000.0
2009-04-17 10:33:00,1.72195,1.7223,1.72175,1.7219,533800000.0
2009-04-17 10:34:00,1.72195,1.7226,1.72145,1.7226,377400000.0
2009-04-17 10:35:00,1.7226,1.7226,1.72165,1.72165,421400000.0
2009-04-17 10:36:00,1.72165,1.722,1.72145,1.72195,403800000.0
2009-04-17 10:37:00,1.72195,1.7224,1.72155,1.7222,336600000.0
2009-04-17 10:38:00,1.72215,1.72215,1.7215,1.7216,489199999.0
2009-04-17 10:39:00,1.72155,1.72165,1.72075,1.7208,551600000.0
2009-04-17 10:40:00,1.721,1.72115,1.7202,1.7204,470600000.0
2009-04-17 10:41:00,1.7204,1.7205,1.71945,1.71955,489000000.0
2009-04-17 10:42:00,1.71955,1.7197,1.71865,1.71945,521500000.0
2009-04-17 10:43:00,1.7194,1.72055,1.7194,1.7204,359400000.0
2009-04-17 10:44:00,1.72045,1.7206,1.7201,1.72025,282400000.0
2009-04-17 10:45:00,1.72025,1.72065,1.7201,1.7206,279800000.0
2009-04-17 10:46:00,1.7206,1.7207,1.72025,1.7205,392600000.0
2009-04-17 10:47:00,1.7205,1.72145,1.7204,1.72095,551600000.0
2009-04-17 10:48:00,1.72095,1.7212,1.7203,1.72115,425400000.0
2009-04-17 10:49:00,1.72115,1.7213,1.72095,1.721,352400000.0
2009-04-17 10:50:00,1.7211,1.72135,1.72055,1.72075,425000000.0
2009-04-17 10:51:00,1.7207,1.721,1.7204,1.7209,310000000.0
2009-04-17 10:52:00,1.7208,1.72095,1.7204,1.72065,335600000.0
2009-04-17 10:53:00,1.72045,1.72045,1.72,1.72,304600000.0
2009-04-17 10:54:00,1.72015,1.7204,1.7201,1.72035,166200000.0
2009-04-17 10:55:00,1.7204,1.72065,1.72015,1.72055,245800000.0
2009-04-17 10:56:00,1.72065,1.7209,1.7205,1.72085,161200000.0
2009-04-17 10:57:00,1.72085,1.72165,1.72085,1.72165,236600000.0
2009-04-17 10:58:00,1.72155,1.72155,1.72085,1.72135,453800000.0
2009-04-17 10:59:00,1.72135,1.72365,1.7211,1.7236,467600000.0
2009-04-17 11:00:00,1.72355,1.7238,1.7227,1.7227,461600000.0
2009-04-17 11:01:00,1.7227,1.7234,1.7217,1.72175,437800000.0
2009-04-17 11:02:00,1.72165,1.72185,1.72095,1.7213,400800000.0
2009-04-17 11:03:00,1.7214,1.7222,1.72095,1.72095,292800000.0
2009-04-17 11:04:00,1.72075,1.7211,1.7204,1.72105,468800000.0
2009-04-17 11:05:00,1.72095,1.721,1.7198,1.7202,407800000.0
2009-04-17 11:06:00,1.72025,1.721,1.7201,1.72095,390200000.0
2009-04-17 11:07:00,1.72095,1.7213,1.72095,1.72115,284600000.0
2009-04-17 11:08:00,1.72115,1.7214,1.72095,1.72095,274000000.0
2009-04-17 11:09:00,1.721,1.7216,1.72085,1.72145,378800000.0
2009-04-17 11:10:00,1.7215,1.7215,1.7206,1.72075,307000000.0
2009-04-17 11:11:00,1.72075,1.7208,1.7197,1.7198,460800000.0
2009-04-17 11:12:00,1.71985,1.7199,1.7194,1.7196,290600000.0
2009-04-17 11:13:00,1.7196,1.72015,1.7195,1.71985,341800000.0
2009-04-17 11:14:00,1.71985,1.7199,1.71915,1.71935,279600000.0
2009-04-17 11:15:00,1.7195,1.7195,1.71865,1.71875,417200000.0
2009-04-17 11:16:00,1.7187,1.71955,1.7187,1.71925,372800000.0
2009-04-17 11:17:00,1.7191,1.71925,1.71845,1.7187,337000000.0
2009-04-17 11:18:00,1.71875,1.7192,1.7186,1.7192,330800000.0
2009-04-17 11:19:00,1.7192,1.71975,1.71895,1.71945,319800000.0
2009-04-17 11:20:00,1.7195,1.71955,1.71905,1.71905,332000000.0
2009-04-17 11:21:00,1.71895,1.71935,1.7186,1.71875,384400000.0
2009-04-17 11:22:00,1.71885,1.7189,1.71825,1.71875,338400000.0
2009-04-17 11:23:00,1.71875,1.7188,1.718,1.71805,453600000.0
2009-04-17 11:24:00,1.71815,1.71845,1.7177,1.71815,240400000.0
2009-04-17 11:25:00,1.7182,1.7188,1.7181,1.71815,442600000.0
2009-04-17 11:26:00,1.71815,1.71865,1.7181,1.7183,446400000.0
2009-04-17 11:27:00,1.7184,1.71845,1.71785,1.71815,328600000.0
2009-04-17 11:28:00,1.71815,1.71815,1.71725,1.71735,488400000.0
2009-04-17 11:29:00,1.7175,1.7175,1.71635,1.7167,424800000.0
2009-04-17 11:30:00,1.7168,1.7175,1.71625,1.7175,411000000.0
2009-04-17 11:31:00,1.71755,1.71765,1.71685,1.717,340200000.0
2009-04-17 11:32:00,1.717,1.7172,1.71555,1.7157,471000000.0
2009-04-17 11:33:00,1.7159,1.71615,1.71555,1.71585,489800000.0
2009-04-17 11:34:00,1.71585,1.71615,1.71545,1.71575,488800000.0
2009-04-17 11:35:00,1.71575,1.7163,1.7156,1.716,476000000.0
2009-04-17 11:36:00,1.716,1.7161,1.7154,1.7156,385400000.0
2009-04-17 11:37:00,1.71555,1.7162,1.7151,1.7161,349200000.0
2009-04-17 11:38:00,1.7161,1.7166,1.71575,1.7161,376600000.0
2009-04-17 11:39:00,1.7161,1.7163,1.7154,1.71545,327800000.0
2009-04-17 11:40:00,1.71545,1.71615,1.7154,1.71575,441800000.0
2009-04-17 11:41:00,1.7157,1.7158,1.71555,1.71555,204200000.0
2009-04-17 11:42:00,1.71575,1.71585,1.71525,1.71545,324000000.0
2009-04-17 11:43:00,1.71545,1.7156,1.7152,1.7155,255000000.0
2009-04-17 11:44:00,1.7153,1.71535,1.7148,1.715,403400000.0
2009-04-17 11:45:00,1.7151,1.71565,1.7148,1.71565,243600000.0
2009-04-17 11:46:00,1.71565,1.71605,1.71565,1.71605,227000000.0
2009-04-17 11:47:00,1.71605,1.7163,1.7157,1.7162,428200000.0
2009-04-17 11:48:00,1.7162,1.7167,1.7162,1.71635,452600000.0
2009-04-17 11:49:00,1.71655,1.7166,1.7158,1.716,297400000.0
2009-04-17 11:50:00,1.716,1.71685,1.716,1.71685,421400000.0
2009-04-17 11:51:00,1.71685,1.7175,1.7167,1.7173,362800000.0
2009-04-17 11:52:00,1.7173,1.7174,1.7167,1.7168,288200000.0
2009-04-17 11:53:00,1.71685,1.71725,1.71675,1.7172,329000000.0
2009-04-17 11:54:00,1.71715,1.71765,1.717,1.71715,291800000.0
2009-04-17 11:55:00,1.7172,1.71775,1.717,1.71745,264800000.0
2009-04-17 11:56:00,1.7174,1.7182,1.7174,1.71805,472200000.0
2009-04-17 11:57:00,1.718,1.7182,1.71775,1.71785,252800000.0
2009-04-17 11:58:00,1.71785,1.7179,1.71745,1.7175,141400000.0
2009-04-17 11:59:00,1.7175,1.7185,1.7172,1.71845,425400000.0
2009-04-17 12:00:00,1.71845,1.71985,1.71845,1.7198,340800000.0
2009-04-17 12:01:00,1.72,1.72,1.7188,1.7191,404600000.0
2009-04-17 12:02:00,1.71925,1.71945,1.719,1.719,213000000.0
2009-04-17 12:03:00,1.719,1.7191,1.7183,1.719,333599999.0
2009-04-17 12:04:00,1.719,1.71945,1.7188,1.7188,380599999.0
2009-04-17 12:05:00,1.7188,1.71905,1.7185,1.7187,195400000.0
2009-04-17 12:06:00,1.7188,1.719,1.7181,1.7183,316200000.0
2009-04-17 12:07:00,1.7182,1.719,1.7182,1.7188,231000000.0
2009-04-17 12:08:00,1.7188,1.7194,1.71875,1.71905,273600001.0
2009-04-17 12:09:00,1.7191,1.7194,1.7189,1.71895,146000000.0
2009-04-17 12:10:00,1.719,1.71905,1.7189,1.71895,108200000.0
2009-04-17 12:11:00,1.71895,1.7191,1.71855,1.7191,164200000.0
2009-04-17 12:12:00,1.7191,1.71945,1.71885,1.71945,406400000.0
2009-04-17 12:13:00,1.71945,1.7198,1.7194,1.71965,300800000.0
2009-04-17 12:14:00,1.7195,1.7205,1.7194,1.7201,373800000.0
2009-04-17 12:15:00,1.7201,1.72055,1.72005,1.7202,288800000.0
2009-04-17 12:16:00,1.72025,1.72025,1.71925,1.71945,287800000.0
2009-04-17 12:17:00,1.71925,1.71995,1.71925,1.71965,193600000.0
2009-04-17 12:18:00,1.71965,1.7197,1.71895,1.71935,237400000.0
2009-04-17 12:19:00,1.7193,1.7204,1.7191,1.72025,375600000.0
2009-04-17 12:20:00,1.72025,1.72065,1.72005,1.7204,338600000.0
2009-04-17 12:21:00,1.7204,1.72195,1.7204,1.7208,399200000.0
2009-04-17 12:22:00,1.72125,1.72265,1.7211,1.72235,406600000.0
2009-04-17 12:23:00,1.72235,1.7225,1.7218,1.7225,357000000.0
2009-04-17 12:24:00,1.7225,1.72275,1.72165,1.72165,433200000.0
2009-04-17 12:25:00,1.72165,1.72185,1.72125,1.7215,347200000.0
2009-04-17 12:26:00,1.7215,1.72205,1.72125,1.72205,464400000.0
2009-04-17 12:27:00,1.72185,1.72255,1.7217,1.72255,549400000.0
2009-04-17 12:28:00,1.7227,1.72345,1.7219,1.72335,474000000.0
2009-04-17 12:29:00,1.72325,1.7233,1.7221,1.72215,329800000.0
2009-04-17 12:30:00,1.72215,1.7226,1.7213,1.7223,460400000.0
2009-04-17 12:31:00,1.72235,1.72365,1.72235,1.72335,395800000.0
2009-04-17 12:32:00,1.7235,1.7243,1.72305,1.7241,501000000.0
2009-04-17 12:33:00,1.7241,1.7247,1.7239,1.7246,448800000.0
2009-04-17 12:34:00,1.72465,1.72485,1.7234,1.7234,409000000.0
2009-04-17 12:35:00,1.72335,1.72355,1.7217,1.7221,427600000.0
2009-04-17 12:36:00,1.7221,1.72245,1.7217,1.72245,489800000.0
2009-04-17 12:37:00,1.7225,1.72285,1.7222,1.72245,428200000.0
2009-04-17 12:38:00,1.72245,1.72245,1.7211,1.72155,547200000.0
2009-04-17 12:39:00,1.72185,1.7225,1.7217,1.72235,323800000.0
2009-04-17 12:40:00,1.7224,1.7241,1.72235,1.72395,483000000.0
2009-04-17 12:41:00,1.72375,1.72375,1.72325,1.72335,473600000.0
2009-04-17 12:42:00,1.72335,1.7236,1.7224,1.7224,478200000.0
2009-04-17 12:43:00,1.7224,1.72285,1.72215,1.72265,531000000.0
2009-04-17 12:44:00,1.7227,1.72405,1.72255,1.72385,457600000.0
2009-04-17 12:45:00,1.7237,1.72435,1.72355,1.72405,443000000.0
2009-04-17 12:46:00,1.72405,1.72405,1.7236,1.72365,364400000.0
2009-04-17 12:47:00,1.7236,1.72405,1.72325,1.724,349400000.0
2009-04-17 12:48:00,1.724,1.724,1.72365,1.72375,210700000.0
2009-04-17 12:49:00,1.72315,1.7236,1.72315,1.72335,307400000.0
2009-04-17 12:50:00,1.72345,1.7236,1.72315,1.7234,425200000.0
2009-04-17 12:51:00,1.7234,1.72415,1.7234,1.724,310800000.0
2009-04-17 12:52:00,1.724,1.7247,1.724,1.7247,357400000.0
2009-04-17 12:53:00,1.72455,1.72455,1.72345,1.72385,507000000.0
2009-04-17 12:54:00,1.72395,1.72415,1.72355,1.7237,269400000.0
2009-04-17 12:55:00,1.7237,1.7241,1.72365,1.7239,88800000.0
2009-04-17 12:56:00,1.7239,1.72405,1.72365,1.72365,330600000.0
2009-04-17 12:57:00,1.72365,1.72365,1.7229,1.7229,306800000.0
2009-04-17 12:58:00,1.72305,1.72345,1.7229,1.7234,337600000.0
2009-04-17 12:59:00,1.72335,1.72385,1.7231,1.72385,417600000.0
2009-04-17 13:00:00,1.7238,1.7238,1.7228,1.7235,458000000.0
2009-04-17 13:01:00,1.7235,1.72365,1.7233,1.72345,606200001.0
2009-04-17 13:02:00,1.72345,1.72505,1.72345,1.72505,761800003.0
2009-04-17 13:03:00,1.72505,1.72535,1.72455,1.72475,432800001.0
2009-04-17 13:04:00,1.72485,1.72525,1.7245,1.7247,396599999.0
2009-04-17 13:05:00,1.7247,1.7247,1.72415,1.72445,626399997.0
2009-04-17 13:06:00,1.7245,1.72485,1.72425,1.72465,544400001.0
2009-04-17 13:07:00,1.7246,1.7248,1.7244,1.72445,379800002.0
2009-04-17 13:08:00,1.72445,1.72485,1.72425,1.72425,385200000.0
2009-04-17 13:09:00,1.7242,1.7244,1.72355,1.7238,433000001.0
2009-04-17 13:10:00,1.7238,1.72395,1.7237,1.72375,416800004.0
2009-04-17 13:11:00,1.72375,1.72375,1.7233,1.7235,205000000.0
2009-04-17 13:12:00,1.72345,1.72365,1.7231,1.72335,476200001.0
2009-04-17 13:13:00,1.7234,1.72375,1.7233,1.72345,394600003.0
2009-04-17 13:14:00,1.72345,1.72375,1.7233,1.7236,528200001.0
2009-04-17 13:15:00,1.7236,1.72395,1.72305,1.7232,461200000.0
2009-04-17 13:16:00,1.72325,1.7235,1.72295,1.7232,394000000.0
2009-04-17 13:17:00,1.72315,1.7243,1.72315,1.7242,549000000.0
2009-04-17 13:18:00,1.72415,1.7244,1.7235,1.7236,506000001.0
2009-04-17 13:19:00,1.7236,1.7238,1.7233,1.72335,310000002.0
2009-04-17 13:20:00,1.72335,1.7242,1.72335,1.7242,743800003.0
2009-04-17 13:21:00,1.7241,1.72445,1.7238,1.72395,643400001.0
2009-04-17 13:22:00,1.72395,1.7244,1.7232,1.7232,887000005.0
2009-04-17 13:23:00,1.7232,1.7235,1.7227,1.72345,398600001.0
2009-04-17 13:24:00,1.72315,1.7234,1.723,1.723,512600000.0
2009-04-17 13:25:00,1.723,1.72335,1.72245,1.72295,877399999.0
2009-04-17 13:26:00,1.72285,1.7231,1.7223,1.7229,684600003.0
2009-04-17 13:27:00,1.72275,1.72365,1.7226,1.7235,765800003.0
2009-04-17 13:28:00,1.7235,1.7244,1.7235,1.7243,746000008.0
2009-04-17 13:29:00,1.72425,1.7249,1.7242,1.7246,671400003.0
2009-04-17 13:30:00,1.72465,1.7251,1.72415,1.7246,837600000.0
2009-04-17 13:31:00,1.72475,1.7249,1.72385,1.72385,671200002.0
2009-04-17 13:32:00,1.72385,1.72385,1.723,1.72365,962600001.0
2009-04-17 13:33:00,1.7237,1.72395,1.72325,1.72325,427599999.0
2009-04-17 13:34:00,1.7233,1.7238,1.7232,1.72375,754999999.0
2009-04-17 13:35:00,1.72375,1.72375,1.7226,1.7226,600600000.0
2009-04-17 13:36:00,1.7226,1.7236,1.72225,1.7236,626000003.0
2009-04-17 13:37:00,1.72365,1.7242,1.72365,1.72385,178200000.0
2009-04-17 13:38:00,1.72385,1.72445,1.7232,1.72395,632200001.0
2009-04-17 13:39:00,1.72395,1.7241,1.7234,1.7238,844800006.0
2009-04-17 13:40:00,1.7238,1.724,1.7232,1.7232,568600003.0
2009-04-17 13:41:00,1.72325,1.7235,1.72255,1.72265,1003200004.0
2009-04-17 13:42:00,1.72265,1.72315,1.72265,1.7229,478000000.0
2009-04-17 13:43:00,1.7229,1.7232,1.7227,1.7227,316400001.0
2009-04-17 13:44:00,1.72285,1.7229,1.7226,1.7229,481200000.0
2009-04-17 13:45:00,1.723,1.72315,1.72275,1.72285,495400002.0
2009-04-17 13:46:00,1.72285,1.7234,1.7226,1.72315,445000000.0
2009-04-17 13:47:00,1.72315,1.72315,1.7228,1.72295,126400000.0
2009-04-17 13:48:00,1.72295,1.72305,1.7228,1.72305,182600000.0
2009-04-17 13:49:00,1.72305,1.7232,1.7228,1.7228,148400000.0
2009-04-17 13:50:00,1.7228,1.72295,1.72255,1.72255,226800000.0
2009-04-17 13:51:00,1.72255,1.72255,1.7219,1.7222,417000000.0
2009-04-17 13:52:00,1.7222,1.7224,1.72195,1.72215,839199998.0
2009-04-17 13:53:00,1.72215,1.72265,1.722,1.72235,961800000.0
2009-04-17 13:54:00,1.72235,1.72255,1.72225,1.7225,392000000.0
2009-04-17 13:55:00,1.7225,1.72285,1.7225,1.72265,204400000.0
2009-04-17 13:56:00,1.7228,1.72315,1.7228,1.72285,359200002.0
2009-04-17 13:57:00,1.72285,1.7234,1.72285,1.7229,568600001.0
2009-04-17 13:58:00,1.7229,1.72295,1.72255,1.7229,571600000.0
2009-04-17 13:59:00,1.7229,1.7229,1.72225,1.7223,629799997.0
2009-04-17 14:00:00,1.7224,1.72265,1.7218,1.7224,443399999.0
2009-04-17 14:01:00,1.7224,1.7232,1.7223,1.72245,469000000.0
2009-04-17 14:02:00,1.72245,1.72265,1.7222,1.7223,172200000.0
2009-04-17 14:03:00,1.7223,1.72315,1.7223,1.72295,283800000.0
2009-04-17 14:04:00,1.72305,1.7235,1.7226,1.7235,404000001.0
2009-04-17 14:05:00,1.7235,1.72365,1.723,1.72305,577800000.0
2009-04-17 14:06:00,1.7231,1.72335,1.7229,1.723,372799995.0
2009-04-17 14:07:00,1.7229,1.7231,1.7229,1.7229,255199999.0
2009-04-17 14:08:00,1.72305,1.7232,1.72275,1.723,428800001.0
2009-04-17 14:09:00,1.723,1.723,1.72265,1.7228,449000002.0
2009-04-17 14:10:00,1.7228,1.72335,1.7227,1.7233,273599999.0
2009-04-17 14:11:00,1.7233,1.72355,1.7232,1.72345,298600000.0
2009-04-17 14:12:00,1.72345,1.7235,1.72295,1.72325,64200000.0
2009-04-17 14:13:00,1.72325,1.72355,1.72315,1.72335,430800000.0
2009-04-17 14:14:00,1.72325,1.724,1.72315,1.724,529000000.0
2009-04-17 14:15:00,1.724,1.7245,1.72375,1.72375,490400000.0
2009-04-17 14:16:00,1.724,1.7244,1.72385,1.72395,411400000.0
2009-04-17 14:17:00,1.7239,1.7242,1.7237,1.7242,128200000.0
2009-04-17 14:18:00,1.72425,1.72435,1.72375,1.72385,341800000.0
2009-04-17 14:19:00,1.7239,1.72585,1.7239,1.72575,467600002.0
2009-04-17 14:20:00,1.7257,1.7265,1.7257,1.72635,409000000.0
2009-04-17 14:21:00,1.72645,1.7265,1.72595,1.72615,329000000.0
2009-04-17 14:22:00,1.7262,1.7266,1.7259,1.7263,520000000.0
2009-04-17 14:23:00,1.7263,1.72725,1.7263,1.72715,564399999.0
2009-04-17 14:24:00,1.72715,1.72845,1.72705,1.72765,677600002.0
2009-04-17 14:25:00,1.7279,1.728,1.72705,1.7276,622200003.0
2009-04-17 14:26:00,1.7275,1.72755,1.7272,1.72745,617600000.0
2009-04-17 14:27:00,1.7275,1.7278,1.72725,1.72765,519400000.0
2009-04-17 14:28:00,1.72765,1.7285,1.72755,1.7285,549400001.0
2009-04-17 14:29:00,1.72865,1.7296,1.7286,1.72955,451000000.0
2009-04-17 14:30:00,1.72955,1.7303,1.72925,1.72945,797000000.0
2009-04-17 14:31:00,1.72945,1.7299,1.72935,1.72945,837999999.0
2009-04-17 14:32:00,1.72945,1.7296,1.7289,1.7289,749400000.0
2009-04-17 14:33:00,1.7289,1.72935,1.72835,1.72925,601600000.0
2009-04-17 14:34:00,1.72905,1.7292,1.72755,1.72755,591800001.0
2009-04-17 14:35:00,1.72755,1.7284,1.72755,1.72835,857600004.0
2009-04-17 14:36:00,1.72835,1.7296,1.72825,1.729,687600001.0
2009-04-17 14:37:00,1.729,1.7297,1.7289,1.72935,860600000.0
2009-04-17 14:38:00,1.72955,1.7299,1.7291,1.72915,594200000.0
2009-04-17 14:39:00,1.72915,1.7295,1.7289,1.7292,775600000.0
2009-04-17 14:40:00,1.7292,1.7295,1.729,1.7292,630600001.0
2009-04-17 14:41:00,1.72905,1.72955,1.7289,1.7292,489800000.0
2009-04-17 14:42:00,1.72925,1.73,1.72895,1.7297,377400000.0
2009-04-17 14:43:00,1.7297,1.7303,1.72955,1.7299,424600000.0
2009-04-17 14:44:00,1.7299,1.73035,1.7297,1.73035,613000005.0
2009-04-17 14:45:00,1.7304,1.73065,1.72935,1.7301,538400000.0
2009-04-17 14:46:00,1.7301,1.7301,1.72945,1.72985,279800000.0
2009-04-17 14:47:00,1.72985,1.73005,1.7294,1.7296,326799998.0
2009-04-17 14:48:00,1.72975,1.7298,1.72905,1.72905,456200000.0
2009-04-17 14:49:00,1.7292,1.72955,1.72905,1.7292,518400000.0
2009-04-17 14:50:00,1.7292,1.7292,1.7289,1.7292,483600000.0
2009-04-17 14:51:00,1.72925,1.7293,1.72865,1.72895,424800002.0
2009-04-17 14:52:00,1.72885,1.7295,1.72865,1.72935,499800000.0
2009-04-17 14:53:00,1.72925,1.7297,1.7289,1.7293,584600000.0
2009-04-17 14:54:00,1.72925,1.73045,1.72925,1.73,404600000.0
2009-04-17 14:55:00,1.73,1.73005,1.72945,1.72985,379800000.0
2009-04-17 14:56:00,1.72985,1.73015,1.72945,1.72945,370800000.0
2009-04-17 14:57:00,1.7297,1.72995,1.72925,1.72945,586600001.0
2009-04-17 14:58:00,1.7296,1.73035,1.7295,1.7299,503800003.0
2009-04-17 14:59:00,1.7299,1.73045,1.72985,1.73,730800003.0
2009-04-17 15:00:00,1.73005,1.7311,1.73005,1.7311,556000000.0
2009-04-17 15:01:00,1.7311,1.73135,1.7301,1.73135,348200001.0
2009-04-17 15:02:00,1.73135,1.73135,1.7304,1.73105,615100000.0
2009-04-17 15:03:00,1.73105,1.7312,1.7303,1.73075,496000000.0
2009-04-17 15:04:00,1.7307,1.7309,1.7299,1.73,766199998.0
2009-04-17 15:05:00,1.73015,1.73035,1.72995,1.7302,669000002.0
2009-04-17 15:06:00,1.7303,1.73055,1.7301,1.7301,181200000.0
2009-04-17 15:07:00,1.7301,1.73045,1.7294,1.72965,693399999.0
2009-04-17 15:08:00,1.7295,1.73045,1.72935,1.73035,641600001.0
2009-04-17 15:09:00,1.73035,1.7308,1.7297,1.72995,691800000.0
2009-04-17 15:10:00,1.72995,1.7302,1.7295,1.72985,496000000.0
2009-04-17 15:11:00,1.72985,1.72995,1.7293,1.7295,428599998.0
2009-04-17 15:12:00,1.7295,1.73,1.72925,1.7299,378600000.0
2009-04-17 15:13:00,1.7298,1.72995,1.7292,1.72925,345000000.0
2009-04-17 15:14:00,1.72925,1.72975,1.72925,1.72935,381000000.0
2009-04-17 15:15:00,1.7293,1.72945,1.7278,1.7283,588399999.0
2009-04-17 15:16:00,1.7283,1.72905,1.72805,1.729,411400000.0
2009-04-17 15:17:00,1.72895,1.7299,1.7289,1.72965,466000000.0
2009-04-17 15:18:00,1.72975,1.72975,1.72865,1.72885,294800000.0
2009-04-17 15:19:00,1.72895,1.72975,1.7283,1.7283,394200000.0
2009-04-17 15:20:00,1.7283,1.7289,1.72825,1.72845,269800000.0
2009-04-17 15:21:00,1.72855,1.729,1.72825,1.7283,340600000.0
2009-04-17 15:22:00,1.72825,1.7291,1.728,1.72825,435000000.0
2009-04-17 15:23:00,1.72825,1.72835,1.72795,1.7281,345400000.0
2009-04-17 15:24:00,1.72795,1.72805,1.72715,1.7274,407400000.0
2009-04-17 15:25:00,1.7274,1.72775,1.7272,1.72755,349600000.0
2009-04-17 15:26:00,1.72755,1.72755,1.72715,1.7274,328600000.0
2009-04-17 15:27:00,1.7274,1.72755,1.72715,1.72715,357400000.0
2009-04-17 15:28:00,1.7272,1.72735,1.72675,1.7271,537200000.0
2009-04-17 15:29:00,1.72705,1.7274,1.7268,1.7268,298800000.0
2009-04-17 15:30:00,1.72685,1.72715,1.7267,1.72685,435000000.0
2009-04-17 15:31:00,1.7267,1.72745,1.7267,1.7273,523000000.0
2009-04-17 15:32:00,1.7273,1.7273,1.7268,1.727,428400000.0
2009-04-17 15:33:00,1.727,1.72725,1.7268,1.7269,421000000.0
2009-04-17 15:34:00,1.727,1.72725,1.7269,1.7269,344600000.0
2009-04-17 15:35:00,1.7269,1.7276,1.7269,1.72725,350800000.0
2009-04-17 15:36:00,1.72725,1.7275,1.7263,1.727,392200000.0
2009-04-17 15:37:00,1.727,1.72715,1.72605,1.72645,487200000.0
2009-04-17 15:38:00,1.72645,1.72695,1.72615,1.72685,371200000.0
2009-04-17 15:39:00,1.72685,1.72725,1.7268,1.7269,342000000.0
2009-04-17 15:40:00,1.727,1.7272,1.7269,1.72715,206800000.0
2009-04-17 15:41:00,1.72705,1.72765,1.727,1.72715,405800000.0
2009-04-17 15:42:00,1.72715,1.72755,1.7271,1.7271,205200000.0
2009-04-17 15:43:00,1.72715,1.72735,1.72685,1.72695,362400000.0
2009-04-17 15:44:00,1.727,1.72755,1.72685,1.7269,244200000.0
2009-04-17 15:45:00,1.72685,1.72725,1.7267,1.7272,201000000.0
2009-04-17 15:46:00,1.7272,1.72725,1.7263,1.72635,351000000.0
2009-04-17 15:47:00,1.72635,1.7268,1.72625,1.72655,289600000.0
2009-04-17 15:48:00,1.72655,1.72685,1.7264,1.72675,324200000.0
2009-04-17 15:49:00,1.72675,1.72685,1.72625,1.7267,505200000.0
2009-04-17 15:50:00,1.72675,1.7271,1.7262,1.7267,459400000.0
2009-04-17 15:51:00,1.7267,1.7276,1.7263,1.72715,571000000.0
2009-04-17 15:52:00,1.72715,1.72825,1.72715,1.7277,425800000.0
2009-04-17 15:53:00,1.7278,1.7285,1.72755,1.72835,466600000.0
2009-04-17 15:54:00,1.7286,1.7295,1.72835,1.72895,356600000.0
2009-04-17 15:55:00,1.72915,1.73,1.72885,1.72965,475570000.0
2009-04-17 15:56:00,1.72965,1.7305,1.72935,1.73025,567000000.0
2009-04-17 15:57:00,1.73035,1.73085,1.72995,1.7304,474800000.0
2009-04-17 15:58:00,1.73025,1.73035,1.7297,1.73005,525800000.0
2009-04-17 15:59:00,1.72995,1.7305,1.72995,1.73025,385400000.0
2009-04-17 16:00:00,1.73025,1.73065,1.73015,1.7302,452600000.0
2009-04-17 16:01:00,1.7302,1.7302,1.7298,1.73005,422000000.0
2009-04-17 16:02:00,1.73005,1.7302,1.7296,1.72995,410200000.0
2009-04-17 16:03:00,1.72995,1.73035,1.7294,1.72945,376400000.0
2009-04-17 16:04:00,1.72945,1.72965,1.72925,1.72945,306400000.0
2009-04-17 16:05:00,1.72945,1.72985,1.729,1.72985,510600000.0
2009-04-17 16:06:00,1.7298,1.73025,1.72965,1.72995,420200000.0
2009-04-17 16:07:00,1.72985,1.7299,1.7288,1.7289,463600000.0
2009-04-17 16:08:00,1.7289,1.7294,1.72875,1.72905,368800000.0
2009-04-17 16:09:00,1.72915,1.72925,1.72835,1.72875,520000000.0
2009-04-17 16:10:00,1.72875,1.7292,1.72835,1.729,391800001.0
2009-04-17 16:11:00,1.729,1.72905,1.72875,1.72905,427400001.0
2009-04-17 16:12:00,1.7289,1.7289,1.728,1.72805,422600000.0
2009-04-17 16:13:00,1.72805,1.72875,1.72805,1.72835,488200000.0
2009-04-17 16:14:00,1.72835,1.72865,1.72735,1.72745,518400000.0
2009-04-17 16:15:00,1.72745,1.72745,1.72685,1.727,561400000.0
2009-04-17 16:16:00,1.727,1.7276,1.7269,1.7271,538000000.0
2009-04-17 16:17:00,1.7271,1.72785,1.7269,1.72785,312400000.0
2009-04-17 16:18:00,1.72785,1.7286,1.72775,1.7286,316200000.0
2009-04-17 16:19:00,1.72825,1.72875,1.72825,1.7284,198400000.0
2009-04-17 16:20:00,1.7284,1.72865,1.72825,1.72845,244600000.0
2009-04-17 16:21:00,1.72845,1.7289,1.7284,1.72845,424200000.0
2009-04-17 16:22:00,1.72845,1.7286,1.728,1.7281,324200000.0
2009-04-17 16:23:00,1.7281,1.7283,1.7277,1.72785,331600000.0
2009-04-17 16:24:00,1.7279,1.72805,1.7276,1.7276,287600000.0
2009-04-17 16:25:00,1.72765,1.7278,1.7274,1.72755,386000000.0
2009-04-17 16:26:00,1.72755,1.72805,1.72755,1.72765,285800000.0
2009-04-17 16:27:00,1.72765,1.7283,1.7274,1.7274,340400000.0
2009-04-17 16:28:00,1.72745,1.72785,1.72735,1.72765,329800000.0
2009-04-17 16:29:00,1.72775,1.72775,1.7269,1.72765,298400000.0
2009-04-17 16:30:00,1.72765,1.72765,1.727,1.727,212000000.0
2009-04-17 16:31:00,1.72705,1.7274,1.7269,1.7273,315600000.0
2009-04-17 16:32:00,1.7273,1.7273,1.7261,1.7261,465400000.0
2009-04-17 16:33:00,1.72595,1.72665,1.72595,1.72635,220800000.0
2009-04-17 16:34:00,1.72645,1.7265,1.726,1.72615,334800001.0
2009-04-17 16:35:00,1.72615,1.727,1.72605,1.727,396800000.0
2009-04-17 16:36:00,1.727,1.727,1.72645,1.72665,325200000.0
2009-04-17 16:37:00,1.7265,1.72665,1.7258,1.7258,352000000.0
2009-04-17 16:38:00,1.7257,1.72595,1.7256,1.7257,361400000.0
2009-04-17 16:39:00,1.72575,1.72575,1.7247,1.72485,352600000.0
2009-04-17 16:40:00,1.72485,1.72555,1.72475,1.72535,371400000.0
2009-04-17 16:41:00,1.7253,1.72545,1.7251,1.7252,318400000.0
2009-04-17 16:42:00,1.72525,1.7253,1.7245,1.7248,259200000.0
2009-04-17 16:43:00,1.7248,1.72485,1.72415,1.7246,333000000.0
2009-04-17 16:44:00,1.7246,1.72565,1.72445,1.7252,422600000.0
2009-04-17 16:45:00,1.7252,1.7253,1.7248,1.7253,341400000.0
2009-04-17 16:46:00,1.7253,1.72555,1.725,1.7254,288200000.0
2009-04-17 16:47:00,1.7254,1.7258,1.7252,1.7256,343800000.0
2009-04-17 16:48:00,1.72575,1.72605,1.7256,1.7258,272400000.0
2009-04-17 16:49:00,1.72585,1.72595,1.72545,1.72585,308600000.0
2009-04-17 16:50:00,1.72585,1.7261,1.7257,1.72605,123400000.0
2009-04-17 16:51:00,1.7261,1.7263,1.72585,1.72615,261200000.0
2009-04-17 16:52:00,1.72615,1.72645,1.7259,1.72645,318000000.0
2009-04-17 16:53:00,1.72645,1.72645,1.7255,1.7255,206200000.0
2009-04-17 16:54:00,1.7256,1.72575,1.7253,1.7255,266000000.0
2009-04-17 16:55:00,1.7256,1.72565,1.72525,1.72565,159200000.0
2009-04-17 16:56:00,1.72565,1.7259,1.7252,1.7257,331200000.0
2009-04-17 16:57:00,1.72575,1.72585,1.72485,1.72505,375800000.0
2009-04-17 16:58:00,1.72495,1.72555,1.72455,1.7247,377800000.0
2009-04-17 16:59:00,1.7247,1.72525,1.7246,1.72495,417000000.0
2009-04-17 17:00:00,1.72485,1.7261,1.7247,1.72605,433200000.0
2009-04-17 17:01:00,1.72605,1.72605,1.72555,1.72575,223800000.0
2009-04-17 17:02:00,1.72575,1.7261,1.72525,1.72525,325800000.0
2009-04-17 17:03:00,1.7254,1.7254,1.72515,1.7254,202400000.0
2009-04-17 17:04:00,1.7255,1.72605,1.72535,1.72595,196200000.0
2009-04-17 17:05:00,1.72595,1.72715,1.72565,1.72695,327800000.0
2009-04-17 17:06:00,1.72695,1.72695,1.72655,1.72655,341200000.0
2009-04-17 17:07:00,1.72655,1.72665,1.72625,1.72635,343000001.0
2009-04-17 17:08:00,1.7264,1.7265,1.72595,1.7262,303200000.0
2009-04-17 17:09:00,1.7262,1.7266,1.72585,1.7261,375800000.0
2009-04-17 17:10:00,1.72625,1.72695,1.7261,1.72675,254600000.0
2009-04-17 17:11:00,1.7268,1.7275,1.7268,1.72725,440800000.0
2009-04-17 17:12:00,1.7274,1.72785,1.7271,1.7277,368600000.0
2009-04-17 17:13:00,1.72775,1.7279,1.72745,1.72775,364200000.0
2009-04-17 17:14:00,1.72775,1.72785,1.72695,1.72695,308400000.0
2009-04-17 17:15:00,1.7269,1.72755,1.7269,1.7271,517799999.0
2009-04-17 17:16:00,1.72715,1.728,1.72715,1.7277,395200000.0
2009-04-17 17:17:00,1.7276,1.72785,1.7275,1.72765,149000000.0
2009-04-17 17:18:00,1.7276,1.72805,1.7276,1.72765,184800000.0
2009-04-17 17:19:00,1.7276,1.7278,1.7273,1.7277,346800000.0
2009-04-17 17:20:00,1.72765,1.72765,1.7271,1.7271,372999998.0
2009-04-17 17:21:00,1.72715,1.72715,1.72585,1.72585,469200000.0
2009-04-17 17:22:00,1.72575,1.72575,1.72465,1.72485,444200000.0
2009-04-17 17:23:00,1.72485,1.7251,1.7244,1.7244,448200000.0
2009-04-17 17:24:00,1.7246,1.7249,1.7241,1.7247,246200000.0
2009-04-17 17:25:00,1.7249,1.72505,1.7243,1.725,301800000.0
2009-04-17 17:26:00,1.72485,1.72495,1.7245,1.7247,322600000.0
2009-04-17 17:27:00,1.72445,1.7252,1.7244,1.7249,438400001.0
2009-04-17 17:28:00,1.7249,1.72565,1.72475,1.72565,369200000.0
2009-04-17 17:29:00,1.72565,1.72665,1.7254,1.72645,349800000.0
2009-04-17 17:30:00,1.7265,1.72685,1.72625,1.7265,463400000.0
2009-04-17 17:31:00,1.7262,1.72715,1.7257,1.72585,384600000.0
2009-04-17 17:32:00,1.72585,1.7261,1.72575,1.72595,220200000.0
2009-04-17 17:33:00,1.7259,1.72665,1.72585,1.72605,360600000.0
2009-04-17 17:34:00,1.7261,1.7265,1.72605,1.72645,120000000.0
2009-04-17 17:35:00,1.7264,1.72665,1.7262,1.7263,255600000.0
2009-04-17 17:36:00,1.7264,1.7264,1.72605,1.72605,85800000.0
2009-04-17 17:37:00,1.72605,1.72605,1.72555,1.72575,297000000.0
2009-04-17 17:38:00,1.7257,1.72585,1.7256,1.72585,124000000.0
2009-04-17 17:39:00,1.72585,1.72615,1.7257,1.72615,174800000.0
2009-04-17 17:40:00,1.72615,1.7264,1.7258,1.7258,353000000.0
2009-04-17 17:41:00,1.72585,1.72585,1.72515,1.72545,392000000.0
2009-04-17 17:42:00,1.72555,1.7256,1.7252,1.7253,304400000.0
2009-04-17 17:43:00,1.7253,1.72555,1.7248,1.7254,523400000.0
2009-04-17 17:44:00,1.72545,1.72625,1.7254,1.72555,321800000.0
2009-04-17 17:45:00,1.72555,1.7257,1.72415,1.7244,351600000.0
2009-04-17 17:46:00,1.7244,1.7246,1.72425,1.72445,314000000.0
2009-04-17 17:47:00,1.72455,1.72495,1.7243,1.72465,293600000.0
2009-04-17 17:48:00,1.72475,1.7255,1.7245,1.7255,243600000.0
2009-04-17 17:49:00,1.7255,1.72585,1.7253,1.72535,351200000.0
2009-04-17 17:50:00,1.72535,1.7254,1.72455,1.72475,346600000.0
2009-04-17 17:51:00,1.72465,1.725,1.7245,1.7249,237000000.0
2009-04-17 17:52:00,1.7248,1.72535,1.7246,1.72475,259600000.0
2009-04-17 17:53:00,1.7247,1.7247,1.72415,1.7246,312600000.0
2009-04-17 17:54:00,1.7246,1.7255,1.7246,1.72525,236800000.0
2009-04-17 17:55:00,1.72535,1.7255,1.7249,1.72545,324000000.0
2009-04-17 17:56:00,1.7256,1.7258,1.7253,1.72565,334400000.0
2009-04-17 17:57:00,1.72565,1.72585,1.7253,1.7253,276000000.0
2009-04-17 17:58:00,1.7253,1.7254,1.72485,1.72495,242600000.0
2009-04-17 17:59:00,1.7249,1.72525,1.72485,1.72505,223200000.0
2009-04-17 18:00:00,1.72505,1.7254,1.7249,1.72525,195000000.0
2009-04-17 18:01:00,1.72525,1.7259,1.7251,1.7256,250200000.0
2009-04-17 18:02:00,1.7258,1.726,1.7256,1.7256,160800000.0
2009-04-17 18:03:00,1.7255,1.7255,1.72505,1.7252,383800000.0
2009-04-17 18:04:00,1.72515,1.72515,1.72495,1.72505,144800000.0
2009-04-17 18:05:00,1.7251,1.72545,1.7251,1.7254,213000000.0
2009-04-17 18:06:00,1.7254,1.72545,1.72495,1.7253,277600000.0
2009-04-17 18:07:00,1.72505,1.72515,1.72455,1.72455,340600000.0
2009-04-17 18:08:00,1.72475,1.72475,1.72405,1.7241,247600000.0
2009-04-17 18:09:00,1.72405,1.7247,1.724,1.7243,184800000.0
2009-04-17 18:10:00,1.72435,1.7244,1.724,1.7243,152000000.0
2009-04-17 18:11:00,1.72415,1.72495,1.72415,1.7244,207800000.0
2009-04-17 18:12:00,1.72435,1.72485,1.72435,1.72465,213800000.0
2009-04-17 18:13:00,1.72465,1.72465,1.7242,1.72445,283600000.0
2009-04-17 18:14:00,1.7244,1.7247,1.7243,1.7244,224600000.0
2009-04-17 18:15:00,1.7244,1.72455,1.7243,1.7244,218400000.0
2009-04-17 18:16:00,1.7243,1.72455,1.7241,1.7242,108600000.0
2009-04-17 18:17:00,1.7242,1.7243,1.7242,1.7242,87200000.0
2009-04-17 18:18:00,1.7242,1.72425,1.72405,1.72425,111800000.0
2009-04-17 18:19:00,1.72435,1.72435,1.7241,1.7241,65000000.0
2009-04-17 18:20:00,1.72425,1.7243,1.7241,1.72425,80000000.0
2009-04-17 18:21:00,1.7243,1.72485,1.7243,1.72485,173000000.0
2009-04-17 18:22:00,1.72485,1.7252,1.72485,1.72505,137400000.0
2009-04-17 18:23:00,1.72505,1.72505,1.72485,1.725,57200000.0
2009-04-17 18:24:00,1.72505,1.72505,1.72485,1.72485,25600000.0
2009-04-17 18:25:00,1.72485,1.7252,1.72465,1.72505,117200000.0
2009-04-17 18:26:00,1.7251,1.72525,1.7249,1.7249,179400000.0
2009-04-17 18:27:00,1.725,1.7251,1.72485,1.7249,316400000.0
2009-04-17 18:28:00,1.7249,1.7251,1.72465,1.72495,251000000.0
2009-04-17 18:29:00,1.72495,1.72505,1.72465,1.72495,255600000.0
2009-04-17 18:30:00,1.72495,1.7251,1.7247,1.7247,288800000.0
2009-04-17 18:31:00,1.7247,1.72485,1.72415,1.72445,309600000.0
2009-04-17 18:32:00,1.7245,1.72455,1.72395,1.72415,247400000.0
2009-04-17 18:33:00,1.72425,1.72475,1.7241,1.7245,192400000.0
2009-04-17 18:34:00,1.72455,1.72485,1.7242,1.72435,218800000.0
2009-04-17 18:35:00,1.72435,1.7245,1.7238,1.7239,263600000.0
2009-04-17 18:36:00,1.72375,1.72385,1.72355,1.72365,213600000.0
2009-04-17 18:37:00,1.72365,1.72405,1.72335,1.7238,369800000.0
2009-04-17 18:38:00,1.7238,1.724,1.72365,1.724,196000000.0
2009-04-17 18:39:00,1.7239,1.72425,1.7239,1.724,191400000.0
2009-04-17 18:40:00,1.72405,1.7244,1.724,1.72435,160000000.0
2009-04-17 18:41:00,1.72435,1.7246,1.7241,1.72445,254800000.0
2009-04-17 18:42:00,1.72445,1.72445,1.724,1.724,77000000.0
2009-04-17 18:43:00,1.7241,1.72425,1.724,1.7242,130000000.0
2009-04-17 18:44:00,1.72415,1.72415,1.72395,1.72395,82400000.0
2009-04-17 18:45:00,1.724,1.724,1.72355,1.72355,113400000.0
2009-04-17 18:46:00,1.72355,1.72415,1.72355,1.7239,319200000.0
2009-04-17 18:47:00,1.72395,1.72405,1.72365,1.724,251000000.0
2009-04-17 18:48:00,1.72415,1.72415,1.72375,1.7238,291600000.0
2009-04-17 18:49:00,1.7239,1.72405,1.7235,1.72365,180000000.0
2009-04-17 18:50:00,1.7238,1.7238,1.7236,1.7236,33600000.0
2009-04-17 18:51:00,1.7236,1.7238,1.7236,1.7236,149000000.0
2009-04-17 18:52:00,1.7236,1.7236,1.72325,1.72345,105400000.0
2009-04-17 18:53:00,1.72345,1.72395,1.72335,1.7239,115600000.0
2009-04-17 18:54:00,1.7239,1.72395,1.7236,1.7236,200000000.0
2009-04-17 18:55:00,1.7236,1.7236,1.72325,1.7234,150400000.0
2009-04-17 18:56:00,1.72345,1.72345,1.7232,1.72325,62400000.0
2009-04-17 18:57:00,1.72315,1.7245,1.72315,1.7245,325800000.0
2009-04-17 18:58:00,1.7245,1.72485,1.7243,1.72485,150800000.0
2009-04-17 18:59:00,1.7249,1.72525,1.7244,1.72455,366000000.0
2009-04-17 19:00:00,1.7245,1.72455,1.7238,1.72385,295200000.0
2009-04-17 19:01:00,1.72385,1.7241,1.72385,1.72385,248400000.0
2009-04-17 19:02:00,1.72385,1.72385,1.7233,1.72345,247600000.0
2009-04-17 19:03:00,1.72345,1.72355,1.72285,1.72285,234200000.0
2009-04-17 19:04:00,1.72305,1.72325,1.7229,1.7231,243000000.0
2009-04-17 19:05:00,1.7232,1.7239,1.72305,1.7239,203600000.0
2009-04-17 19:06:00,1.72405,1.72405,1.72375,1.72385,190800000.0
2009-04-17 19:07:00,1.72385,1.72425,1.72385,1.7241,164400000.0
2009-04-17 19:08:00,1.72405,1.72425,1.7239,1.72425,248800000.0
2009-04-17 19:09:00,1.7242,1.7243,1.7241,1.7242,181400000.0
2009-04-17 19:10:00,1.7242,1.7244,1.72415,1.72415,120800000.0
2009-04-17 19:11:00,1.7242,1.72495,1.7242,1.7247,183000000.0
2009-04-17 19:12:00,1.7244,1.7249,1.7244,1.72485,76600000.0
2009-04-17 19:13:00,1.7249,1.72505,1.7246,1.72495,172800000.0
2009-04-17 19:14:00,1.72495,1.725,1.72485,1.72495,137200000.0
2009-04-17 19:15:00,1.7251,1.72525,1.7249,1.725,210000000.0
2009-04-17 19:16:00,1.72485,1.72505,1.72405,1.7243,234000000.0
2009-04-17 19:17:00,1.7243,1.7243,1.72375,1.72395,268600000.0
2009-04-17 19:18:00,1.72395,1.72415,1.7237,1.7238,143400000.0
2009-04-17 19:19:00,1.72365,1.7239,1.72365,1.72375,198000000.0
2009-04-17 19:20:00,1.72375,1.724,1.7237,1.7238,89800000.0
2009-04-17 19:21:00,1.7238,1.7242,1.72375,1.72405,186200000.0
2009-04-17 19:22:00,1.72405,1.7245,1.724,1.72445,367600000.0
2009-04-17 19:23:00,1.72445,1.72445,1.724,1.7243,240000000.0
2009-04-17 19:24:00,1.72435,1.7245,1.7243,1.72435,43600000.0
2009-04-17 19:25:00,1.7245,1.7245,1.72425,1.72435,132200000.0
2009-04-17 19:26:00,1.72435,1.7249,1.72435,1.7245,214400000.0
2009-04-17 19:27:00,1.7246,1.725,1.72435,1.7246,287200000.0
2009-04-17 19:28:00,1.72475,1.72475,1.7243,1.72455,238800000.0
2009-04-17 19:29:00,1.72455,1.7249,1.72435,1.72475,213000000.0
2009-04-17 19:30:00,1.72485,1.725,1.72475,1.72495,238600000.0
2009-04-17 19:31:00,1.72485,1.725,1.7246,1.7247,345200000.0
2009-04-17 19:32:00,1.7247,1.72475,1.7241,1.7241,190400000.0
2009-04-17 19:33:00,1.7242,1.7242,1.7239,1.72405,154200000.0
2009-04-17 19:34:00,1.72415,1.7245,1.72415,1.7245,91600000.0
2009-04-17 19:35:00,1.7245,1.72455,1.72425,1.72445,108400000.0
2009-04-17 19:36:00,1.7243,1.72465,1.7242,1.7245,171600000.0
2009-04-17 19:37:00,1.72465,1.72485,1.7245,1.72485,68800000.0
2009-04-17 19:38:00,1.7247,1.7247,1.72435,1.72455,79800000.0
2009-04-17 19:39:00,1.72465,1.7249,1.7246,1.7249,164000000.0
2009-04-17 19:40:00,1.72505,1.7258,1.72505,1.7257,204800000.0
2009-04-17 19:41:00,1.7257,1.72625,1.7255,1.7262,281600000.0
2009-04-17 19:42:00,1.7265,1.7265,1.72555,1.7259,204400000.0
2009-04-17 19:43:00,1.72565,1.72605,1.72555,1.72575,168000000.0
2009-04-17 19:44:00,1.72575,1.72605,1.7256,1.72575,223000000.0
2009-04-17 19:45:00,1.72575,1.72575,1.72555,1.7257,170200000.0
2009-04-17 19:46:00,1.7257,1.7257,1.72555,1.7256,68600000.0
2009-04-17 19:47:00,1.7256,1.72575,1.72555,1.7257,240000000.0
2009-04-17 19:48:00,1.7257,1.7257,1.7257,1.7257,17400000.0
2009-04-17 19:49:00,1.72555,1.72595,1.72555,1.7258,216800000.0
2009-04-17 19:50:00,1.7258,1.72615,1.72575,1.72595,183600000.0
2009-04-17 19:51:00,1.72595,1.72675,1.72595,1.72645,325600000.0
2009-04-17 19:52:00,1.7266,1.7267,1.72645,1.7266,157400000.0
2009-04-17 19:53:00,1.7265,1.7267,1.7265,1.7267,44600000.0
2009-04-17 19:54:00,1.7267,1.72675,1.72635,1.72655,84400000.0
2009-04-17 19:55:00,1.7266,1.72675,1.7264,1.72655,148200000.0
2009-04-17 19:56:00,1.72655,1.727,1.72635,1.72685,169600000.0
2009-04-17 19:57:00,1.7268,1.7268,1.72635,1.72665,105400000.0
2009-04-17 19:58:00,1.72665,1.72695,1.72625,1.7268,125400000.0
2009-04-17 19:59:00,1.7268,1.7274,1.7268,1.7273,148800000.0
2009-04-17 20:00:00,1.72735,1.72745,1.72735,1.72745,21800000.0
2009-04-17 20:01:00,1.7274,1.7274,1.7267,1.72675,194200000.0
2009-04-17 20:02:00,1.7268,1.7268,1.726,1.72605,219000000.0
2009-04-17 20:03:00,1.72605,1.72685,1.72575,1.72685,353600000.0
2009-04-17 20:04:00,1.72675,1.7269,1.72655,1.7267,275400000.0
2009-04-17 20:05:00,1.7267,1.72695,1.7266,1.7267,228600000.0
2009-04-17 20:06:00,1.7267,1.72685,1.72665,1.72685,65200000.0
2009-04-17 20:07:00,1.72685,1.72735,1.72685,1.7273,150400001.0
2009-04-17 20:08:00,1.72735,1.72735,1.72705,1.72715,242800000.0
2009-04-17 20:09:00,1.7272,1.72745,1.7271,1.72735,125800000.0
2009-04-17 20:10:00,1.7273,1.72745,1.7271,1.72745,68000000.0
2009-04-17 20:11:00,1.7276,1.72805,1.7273,1.72755,231600000.0
2009-04-17 20:12:00,1.7275,1.728,1.72735,1.72765,388800000.0
2009-04-17 20:13:00,1.72765,1.7278,1.7274,1.72765,225600000.0
2009-04-17 20:14:00,1.72765,1.72765,1.72725,1.7275,142000000.0
2009-04-17 20:15:00,1.7276,1.72805,1.7275,1.72765,170800000.0
2009-04-17 20:16:00,1.72765,1.72785,1.7276,1.7278,175800000.0
2009-04-17 20:17:00,1.7278,1.7281,1.72755,1.7277,284400000.0
2009-04-17 20:18:00,1.7276,1.72775,1.72745,1.72755,164800000.0
2009-04-17 20:19:00,1.7276,1.72765,1.7275,1.72765,75600000.0
2009-04-17 20:20:00,1.7277,1.72775,1.72755,1.72755,35600000.0
2009-04-17 20:21:00,1.72765,1.72785,1.72765,1.7278,55200000.0
2009-04-17 20:22:00,1.72785,1.72785,1.727,1.72705,171200000.0
2009-04-17 20:23:00,1.72705,1.72725,1.72685,1.72705,283200000.0
2009-04-17 20:24:00,1.72705,1.7272,1.7269,1.727,201000000.0
2009-04-17 20:25:00,1.72695,1.7272,1.72695,1.72695,177200000.0
2009-04-17 20:26:00,1.72705,1.72705,1.7267,1.7268,163200000.0
2009-04-17 20:27:00,1.7268,1.72695,1.7268,1.7268,120000000.0
2009-04-17 20:28:00,1.72695,1.727,1.7268,1.72695,63200000.0
2009-04-17 20:29:00,1.727,1.7274,1.72695,1.7273,123000000.0
2009-04-17 20:30:00,1.7273,1.7279,1.72715,1.7279,166200000.0
2009-04-17 20:31:00,1.7279,1.728,1.72775,1.7279,149600000.0
2009-04-17 20:32:00,1.7279,1.7279,1.7275,1.72765,106200000.0
2009-04-17 20:33:00,1.72765,1.72765,1.7275,1.7275,69600000.0
2009-04-17 20:34:00,1.72765,1.72765,1.72735,1.7275,126200000.0
2009-04-17 20:35:00,1.72735,1.7275,1.7271,1.72725,56800000.0
2009-04-17 20:36:00,1.7271,1.72725,1.7267,1.72685,168800000.0
2009-04-17 20:37:00,1.7267,1.7269,1.7263,1.7266,266400000.0
2009-04-17 20:38:00,1.72675,1.727,1.72645,1.7267,164800000.0
2009-04-17 20:39:00,1.7267,1.7269,1.72665,1.72675,148400000.0
2009-04-17 20:40:00,1.72675,1.72685,1.7267,1.72675,92400000.0
2009-04-17 20:41:00,1.72675,1.7269,1.72675,1.7269,51000000.0
2009-04-17 20:42:00,1.72675,1.7269,1.72665,1.72665,95000000.0
2009-04-17 20:43:00,1.72665,1.72695,1.72665,1.7269,92800000.0
2009-04-17 20:44:00,1.7269,1.7269,1.72685,1.7269,48400000.0
2009-04-17 20:45:00,1.72695,1.72695,1.72695,1.72695,6400000.0
2009-04-17 20:46:00,1.72715,1.72775,1.7268,1.72775,269400000.0
2009-04-17 20:47:00,1.72775,1.72775,1.7276,1.72765,143400000.0
2009-04-17 20:48:00,1.72775,1.7283,1.72775,1.72815,155200000.0
2009-04-17 20:49:00,1.72815,1.7283,1.7278,1.7278,187600000.0
2009-04-17 20:50:00,1.7278,1.72825,1.7278,1.72805,210400000.0
2009-04-17 20:51:00,1.7279,1.7286,1.7275,1.7283,354000000.0
2009-04-17 20:52:00,1.7283,1.7288,1.72765,1.728,288400000.0
2009-04-17 20:53:00,1.72795,1.7281,1.7278,1.72795,154200000.0
2009-04-17 20:54:00,1.72795,1.72845,1.72765,1.72785,334800000.0
2009-04-17 20:55:00,1.72785,1.72785,1.72685,1.72685,298599999.0
2009-04-17 20:56:00,1.7268,1.727,1.72675,1.72685,215200000.0
2009-04-17 20:57:00,1.72685,1.72685,1.726,1.72635,276100000.0
2009-04-17 20:58:00,1.7262,1.72635,1.72555,1.7256,252200000.0
2009-04-17 20:59:00,1.7256,1.7268,1.7254,1.72655,373000000.0
2009-04-17 21:00:00,1.72665,1.7267,1.72645,1.7265,160200000.0
2009-04-17 21:01:00,1.7265,1.72655,1.72585,1.7263,170600000.0
2009-04-17 21:02:00,1.7263,1.72645,1.7261,1.72625,107000000.0
2009-04-17 21:03:00,1.72615,1.72635,1.72535,1.7254,221200000.0
2009-04-17 21:04:00,1.72535,1.72535,1.7247,1.72525,158800000.0
2009-04-17 21:05:00,1.7251,1.72555,1.7249,1.7252,270800000.0
2009-04-17 21:06:00,1.7252,1.7254,1.7252,1.7254,51600000.0
2009-04-17 21:07:00,1.7254,1.72585,1.7254,1.7258,185800000.0
2009-04-17 21:08:00,1.72575,1.72585,1.72545,1.7257,206600000.0
2009-04-17 21:09:00,1.7257,1.72605,1.7256,1.72605,127400000.0
2009-04-17 21:10:00,1.72605,1.7264,1.72605,1.72615,94200000.0
2009-04-17 21:11:00,1.72625,1.72645,1.72625,1.72645,63400000.0
2009-04-17 21:12:00,1.7263,1.7263,1.72615,1.7263,52800000.0
2009-04-17 21:13:00,1.7263,1.7264,1.72615,1.7264,62400000.0
2009-04-17 21:14:00,1.7264,1.7264,1.72625,1.72625,67800000.0
2009-04-17 21:15:00,1.72625,1.7267,1.726,1.7263,419800000.0
2009-04-17 21:16:00,1.72635,1.72665,1.72615,1.72665,207800000.0
2009-04-17 21:17:00,1.72685,1.727,1.72685,1.727,32400000.0
2009-04-17 21:18:00,1.727,1.727,1.727,1.727,33800000.0
2009-04-17 21:19:00,1.727,1.727,1.7264,1.72665,211600000.0
2009-04-17 21:20:00,1.72665,1.72685,1.7266,1.7268,120000000.0
2009-04-17 21:21:00,1.7269,1.72785,1.7269,1.72765,282400000.0
2009-04-17 21:22:00,1.72735,1.72785,1.72655,1.7268,265000000.0
2009-04-17 21:23:00,1.7268,1.72695,1.72655,1.7268,108000000.0
2009-04-17 21:24:00,1.7268,1.7268,1.7264,1.72665,110800000.0
2009-04-17 21:25:00,1.72604,1.72605,1.72577,1.72585,34800000.0
2009-04-17 21:26:00,1.7266,1.7266,1.7265,1.7265,35800000.0
2009-04-17 21:27:00,1.72665,1.72675,1.7266,1.7266,53600000.0
2009-04-17 21:28:00,1.7267,1.72715,1.7267,1.727,38800000.0
2009-04-17 21:29:00,1.72695,1.727,1.72675,1.7268,170200000.0
2009-04-17 21:30:00,1.7269,1.727,1.7264,1.7266,214600000.0
2009-04-17 21:31:00,1.7266,1.72675,1.7262,1.72645,120800000.0
2009-04-17 21:32:00,1.726,1.7264,1.726,1.72625,104200000.0
2009-04-17 21:33:00,1.72625,1.7263,1.7261,1.7263,64200000.0
2009-04-17 21:34:00,1.7263,1.7263,1.7261,1.72615,80600000.0
2009-04-17 21:35:00,1.7261,1.72625,1.72595,1.72625,48000000.0
2009-04-17 21:36:00,1.72605,1.7263,1.72595,1.72605,71000000.0
2009-04-17 21:37:00,1.72605,1.72645,1.7259,1.72645,104200000.0
2009-04-17 21:38:00,1.72645,1.72655,1.7261,1.72625,80200000.0
2009-04-17 21:39:00,1.72625,1.7265,1.7261,1.7263,60000000.0
2009-04-17 21:40:00,1.7263,1.7263,1.72605,1.72605,40600000.0
2009-04-17 21:41:00,1.72605,1.7261,1.7259,1.726,55600000.0
2009-04-17 21:42:00,1.726,1.72605,1.72585,1.726,85800000.0
2009-04-17 21:43:00,1.72605,1.7263,1.72585,1.72585,157600000.0
2009-04-17 21:44:00,1.72595,1.7265,1.72595,1.72635,21200000.0
2009-04-17 21:45:00,1.7264,1.7265,1.72595,1.7264,33800000.0
2009-04-17 21:46:00,1.7264,1.7264,1.72495,1.7254,206800000.0
2009-04-17 21:47:00,1.7254,1.72555,1.7251,1.72515,160400000.0
2009-04-17 21:48:00,1.72515,1.7256,1.7251,1.72545,194800000.0
2009-04-17 21:49:00,1.72545,1.7255,1.725,1.7252,152000000.0
2009-04-17 21:50:00,1.72515,1.72525,1.72385,1.72425,314000000.0
2009-04-17 21:51:00,1.7242,1.72455,1.7242,1.7245,66600000.0
2009-04-17 21:52:00,1.7244,1.7246,1.72435,1.7246,66200000.0
2009-04-17 21:53:00,1.7245,1.7248,1.72415,1.72445,244400000.0
2009-04-17 21:54:00,1.72445,1.7249,1.72415,1.72435,142400000.0
2009-04-17 21:55:00,1.72435,1.7246,1.72415,1.72455,209600000.0
2009-04-17 21:56:00,1.7244,1.7249,1.7243,1.7249,181400000.0
2009-04-17 21:57:00,1.72485,1.7249,1.7247,1.72475,25400000.0
2009-04-17 21:58:00,1.72465,1.72495,1.7246,1.72495,132600000.0
2009-04-17 21:59:00,1.72495,1.7258,1.72495,1.72535,299600000.0
2009-04-17 22:00:00,1.72535,1.72555,1.725,1.72535,152000000.0
2009-04-17 22:01:00,1.7257,1.7261,1.7257,1.72605,218400000.0
2009-04-17 22:02:00,1.72605,1.7265,1.7257,1.72575,111400000.0
2009-04-17 22:03:00,1.72575,1.7258,1.72525,1.72545,91400000.0
2009-04-17 22:04:00,1.7255,1.72575,1.7252,1.72525,59800000.0
2009-04-17 22:05:00,1.72515,1.7255,1.72515,1.7255,36600000.0
2009-04-17 22:06:00,1.72545,1.72545,1.72535,1.72545,53600000.0
2009-04-17 22:07:00,1.7255,1.72585,1.7254,1.72545,199000000.0
2009-04-17 22:08:00,1.7254,1.72545,1.7254,1.72545,29600000.0
2009-04-17 22:09:00,1.7255,1.7256,1.7254,1.7256,51800000.0
2009-04-17 22:10:00,1.7256,1.7256,1.725,1.72505,73000000.0
2009-04-17 22:11:00,1.72505,1.72515,1.72505,1.7251,26800000.0
2009-04-17 22:12:00,1.72505,1.72555,1.725,1.72515,131600000.0
2009-04-17 22:13:00,1.7253,1.72535,1.7252,1.7252,26800000.0
2009-04-17 22:14:00,1.7252,1.72525,1.7252,1.72525,38400000.0
2009-04-17 22:15:00,1.72525,1.72525,1.7249,1.725,68800000.0
2009-04-17 22:16:00,1.725,1.72505,1.72465,1.72465,80800000.0
2009-04-17 22:17:00,1.72465,1.72475,1.72465,1.72465,67800000.0
2009-04-17 22:18:00,1.72465,1.725,1.72465,1.7249,42200000.0
2009-04-17 22:19:00,1.7248,1.7248,1.72465,1.72465,26600000.0
2009-04-17 22:20:00,1.72465,1.72465,1.72465,1.72465,9400000.0
2009-04-17 22:21:00,1.72465,1.72485,1.7245,1.7246,89800000.0
2009-04-17 22:22:00,1.7246,1.7247,1.7246,1.7246,52000000.0
2009-04-17 22:23:00,1.7246,1.7246,1.72425,1.7245,47800000.0
2009-04-17 22:24:00,1.72435,1.72455,1.72435,1.72455,23400000.0
2009-04-17 22:25:00,1.72455,1.72465,1.7245,1.72455,19200000.0
2009-04-17 22:26:00,1.7244,1.72445,1.72435,1.72445,19200000.0
2009-04-17 22:27:00,1.7245,1.7246,1.7244,1.7246,34800000.0
2009-04-17 22:28:00,1.7246,1.7246,1.72445,1.72445,11200000.0
2009-04-17 22:29:00,1.7245,1.72455,1.72395,1.7244,89400000.0
2009-04-17 22:30:00,1.7244,1.725,1.7244,1.72485,82600000.0
2009-04-17 22:31:00,1.725,1.72515,1.72475,1.72495,106400000.0
2009-04-17 22:32:00,1.72515,1.7253,1.7246,1.7249,122200000.0
2009-04-17 22:33:00,1.7249,1.7251,1.72395,1.72395,148000000.0
2009-04-17 22:34:00,1.7238,1.72425,1.72365,1.72395,149000000.0
2009-04-17 22:35:00,1.72395,1.7249,1.7238,1.72405,182200000.0
2009-04-17 22:36:00,1.72415,1.72415,1.72375,1.72405,46000000.0
2009-04-17 22:37:00,1.72405,1.72435,1.72395,1.7243,30400000.0
2009-04-17 22:38:00,1.72435,1.72455,1.72425,1.72445,39000000.0
2009-04-17 22:39:00,1.72465,1.7248,1.72425,1.72465,109000000.0
2009-04-17 22:40:00,1.7247,1.72475,1.72425,1.72455,81600000.0
2009-04-17 22:41:00,1.72445,1.7246,1.7244,1.72455,66000000.0
2009-04-17 22:42:00,1.72455,1.7246,1.72435,1.7246,37800000.0
2009-04-17 22:43:00,1.72475,1.72485,1.72445,1.7245,38200000.0
2009-04-17 22:44:00,1.72435,1.72435,1.72415,1.72415,39400000.0
2009-04-17 22:45:00,1.7241,1.7248,1.7241,1.72475,73000000.0
2009-04-17 22:46:00,1.72455,1.72455,1.7245,1.7245,18000000.0
2009-04-17 22:47:00,1.72455,1.7248,1.72455,1.7248,18000000.0
2009-04-17 22:48:00,1.7248,1.7248,1.72455,1.72465,29800000.0
2009-04-17 22:49:00,1.72465,1.72465,1.72425,1.72425,51000000.0
2009-04-17 22:50:00,1.7242,1.7248,1.72375,1.72405,97400000.0
2009-04-17 22:51:00,1.7242,1.7242,1.7242,1.7242,32400000.0
2009-04-17 22:52:00,1.7242,1.72465,1.7242,1.72465,44400000.0
2009-04-17 22:53:00,1.72465,1.72465,1.72365,1.72365,49200000.0
2009-04-17 22:54:00,1.72385,1.72385,1.72355,1.72355,63800000.0
2009-04-17 22:55:00,1.72355,1.7236,1.7233,1.7236,17000000.0
2009-04-17 22:56:00,1.7236,1.7237,1.7236,1.7237,26000000.0
2009-04-17 22:57:00,1.72365,1.7239,1.72335,1.72335,51400000.0
2009-04-17 22:58:00,1.72335,1.72365,1.7233,1.7236,85200000.0
2009-04-17 22:59:00,1.7236,1.72395,1.72355,1.7236,57400000.0
2009-04-19 23:00:00,1.72332,1.72399,1.72321,1.72355,20800000.0
2009-04-19 23:01:00,1.72375,1.72401,1.72366,1.72401,16400000.0
2009-04-19 23:02:00,1.72365,1.72391,1.72365,1.7239,23200000.0
2009-04-19 23:03:00,1.72335,1.7243,1.72335,1.72423,12800000.0
2009-04-19 23:04:00,1.72461,1.72477,1.7243,1.72461,26800000.0
2009-04-19 23:05:00,1.72452,1.7246,1.72425,1.72438,21600000.0
2009-04-19 23:06:00,1.7243,1.72453,1.72424,1.72453,27600000.0
2009-04-19 23:07:00,1.72453,1.72458,1.72453,1.72453,36000000.0
2009-04-19 23:08:00,1.72417,1.72462,1.72412,1.72462,81600000.0
2009-04-19 23:09:00,1.72438,1.72452,1.72423,1.72433,152400000.0
2009-04-19 23:10:00,1.72435,1.72435,1.7232,1.72405,14000000.0
2009-04-19 23:11:00,1.7236,1.72435,1.7236,1.72435,19400000.0
2009-04-19 23:12:00,1.72435,1.72435,1.72435,1.72435,7800000.0
2009-04-19 23:13:00,1.72435,1.72435,1.72435,1.72435,2600000.0
2009-04-19 23:14:00,1.72435,1.72435,1.72435,1.72435,5200000.0
2009-04-19 23:15:00,1.72435,1.72435,1.72435,1.72435,2600000.0
2009-04-19 23:16:00,1.72435,1.72435,1.72435,1.72435,2600000.0
2009-04-19 23:17:00,1.72448,1.72448,1.72437,1.72443,74600000.0
2009-04-19 23:18:00,1.72429,1.72436,1.72394,1.72436,55000000.0
2009-04-19 23:19:00,1.72445,1.7246,1.72443,1.72444,149600000.0
2009-04-19 23:20:00,1.72439,1.72469,1.72391,1.72469,48400000.0
2009-04-19 23:21:00,1.72491,1.7251,1.72447,1.72449,165200000.0
2009-04-19 23:22:00,1.7239,1.72417,1.72227,1.72342,46400000.0
2009-04-19 23:23:00,1.72289,1.72359,1.72251,1.72338,107400000.0
2009-04-19 23:24:00,1.72338,1.72388,1.72311,1.72354,100600000.0
2009-04-19 23:25:00,1.72291,1.72331,1.72167,1.72331,151400000.0
2009-04-19 23:26:00,1.72164,1.72276,1.72146,1.7226,59000000.0
2009-04-19 23:27:00,1.72324,1.72335,1.72259,1.72334,112800000.0
2009-04-19 23:28:00,1.72303,1.72359,1.72303,1.72359,43600000.0
2009-04-19 23:29:00,1.72342,1.72363,1.72322,1.72322,45200000.0
2009-04-19 23:30:00,1.72297,1.72388,1.72284,1.7233,189200000.0
2009-04-19 23:31:00,1.72314,1.72348,1.72314,1.72314,92000000.0
2009-04-19 23:32:00,1.72324,1.72347,1.72314,1.72315,103000000.0
2009-04-19 23:33:00,1.72342,1.72362,1.72315,1.7232,70000000.0
2009-04-19 23:34:00,1.72345,1.72357,1.72312,1.72324,108400000.0
2009-04-19 23:35:00,1.72368,1.72368,1.72323,1.72323,19400000.0
2009-04-19 23:36:00,1.72359,1.72359,1.72301,1.72337,37400000.0
2009-04-19 23:37:00,1.72314,1.72345,1.7224,1.723,57000000.0
2009-04-19 23:38:00,1.7227,1.72338,1.72237,1.72322,27000000.0
2009-04-19 23:39:00,1.72256,1.72306,1.72213,1.72306,77800000.0
2009-04-19 23:40:00,1.72291,1.72331,1.72279,1.72331,33000000.0
2009-04-19 23:41:00,1.72355,1.72385,1.72251,1.72359,212200000.0
2009-04-19 23:42:00,1.72326,1.72359,1.72251,1.72318,150600000.0
2009-04-19 23:43:00,1.72359,1.72359,1.72281,1.72317,103400000.0
2009-04-19 23:44:00,1.72312,1.72387,1.72265,1.7235,102800000.0
2009-04-19 23:45:00,1.72331,1.72415,1.72324,1.72324,65400000.0
2009-04-19 23:46:00,1.72428,1.72428,1.72276,1.72338,76400000.0
2009-04-19 23:47:00,1.72329,1.72394,1.7229,1.72394,70600000.0
2009-04-19 23:48:00,1.72375,1.72375,1.72375,1.72375,1600000.0
2009-04-19 23:49:00,1.72465,1.7247,1.72465,1.7247,9600000.0
2009-04-19 23:50:00,1.7247,1.7248,1.7247,1.7248,11200000.0
2009-04-19 23:51:00,1.7248,1.7248,1.7248,1.7248,1600000.0
2009-04-19 23:52:00,1.72465,1.72465,1.7241,1.7241,5800000.0
2009-04-19 23:53:00,1.7247,1.7247,1.72465,1.72465,4800000.0
2009-04-19 23:54:00,1.72465,1.72465,1.72455,1.72455,3200000.0
2009-04-19 23:55:00,1.72396,1.72396,1.72322,1.7239,67200000.0
2009-04-19 23:56:00,1.72402,1.72418,1.7238,1.72412,76200000.0
2009-04-19 23:57:00,1.72412,1.7243,1.72405,1.72415,115800000.0
2009-04-19 23:58:00,1.723,1.723,1.723,1.723,1600000.0
2009-04-19 23:59:00,1.72398,1.72399,1.7233,1.72399,50400000.0
2009-04-20 00:00:00,1.7234,1.7236,1.7234,1.72355,5000000.0
2009-04-20 00:01:00,1.7236,1.7236,1.7232,1.7232,7000000.0
2009-04-20 00:02:00,1.7234,1.7234,1.7233,1.72335,13000000.0
2009-04-20 00:03:00,1.72335,1.72455,1.72335,1.72385,59000000.0
2009-04-20 00:04:00,1.7244,1.72455,1.7244,1.72455,22400000.0
2009-04-20 00:05:00,1.72455,1.7246,1.72445,1.7246,62400000.0
2009-04-20 00:06:00,1.72475,1.7262,1.7247,1.7252,98600000.0
2009-04-20 00:07:00,1.7257,1.72595,1.72505,1.7254,42400000.0
2009-04-20 00:08:00,1.7254,1.72605,1.72525,1.72605,15200000.0
2009-04-20 00:09:00,1.7262,1.7263,1.7243,1.726,103600000.0
2009-04-20 00:10:00,1.726,1.72675,1.725,1.72595,107600000.0
2009-04-20 00:11:00,1.72625,1.7278,1.7261,1.7278,67000000.0
2009-04-20 00:12:00,1.7278,1.7278,1.7277,1.7277,27600000.0
2009-04-20 00:13:00,1.72765,1.72765,1.7274,1.7274,48000000.0
2009-04-20 00:14:00,1.7276,1.7277,1.7276,1.7277,11200000.0
2009-04-20 00:15:00,1.72765,1.72765,1.72765,1.72765,4800000.0
2009-04-20 00:16:00,1.7277,1.7277,1.72755,1.72755,17600000.0
2009-04-20 00:17:00,1.7277,1.7277,1.7273,1.7273,22400000.0
2009-04-20 00:18:00,1.72715,1.72735,1.72715,1.72735,47400000.0
2009-04-20 00:19:00,1.7272,1.7272,1.72625,1.72715,57200000.0
2009-04-20 00:20:00,1.72715,1.72735,1.72595,1.7261,113800000.0
2009-04-20 00:21:00,1.72685,1.72715,1.72595,1.72715,55200000.0
2009-04-20 00:22:00,1.7267,1.7267,1.7267,1.7267,3200000.0
2009-04-20 00:23:00,1.7267,1.72675,1.7267,1.7267,28800000.0
2009-04-20 00:24:00,1.7267,1.72685,1.7267,1.72685,16000000.0
2009-04-20 00:25:00,1.72685,1.72685,1.7266,1.7266,6400000.0
2009-04-20 00:26:00,1.7265,1.72665,1.72545,1.72655,61800000.0
2009-04-20 00:27:00,1.72585,1.726,1.7254,1.7254,39200000.0
2009-04-20 00:28:00,1.72565,1.72625,1.72555,1.72585,45000000.0
2009-04-20 00:29:00,1.72585,1.72635,1.72585,1.7263,48800000.0
2009-04-20 00:30:00,1.72655,1.72655,1.72595,1.72595,54400000.0
2009-04-20 00:31:00,1.7263,1.72655,1.72585,1.72585,78400000.0
2009-04-20 00:32:00,1.7258,1.7259,1.7258,1.72585,57000000.0
2009-04-20 00:33:00,1.7258,1.7259,1.72575,1.72575,34400000.0
2009-04-20 00:34:00,1.72575,1.7259,1.72575,1.7259,27200000.0
2009-04-20 00:35:00,1.7264,1.7264,1.7264,1.7264,6400000.0
2009-04-20 00:36:00,1.7264,1.7264,1.7259,1.7264,44800000.0
2009-04-20 00:37:00,1.7259,1.72599,1.72584,1.72593,59800000.0
2009-04-20 00:38:00,1.7265,1.7265,1.7265,1.7265,12800000.0
2009-04-20 00:39:00,1.7265,1.72665,1.7259,1.72625,94800000.0
2009-04-20 00:40:00,1.7263,1.7264,1.7257,1.7257,114200000.0
2009-04-20 00:41:00,1.7258,1.72615,1.7251,1.7251,135600000.0
2009-04-20 00:42:00,1.7251,1.7261,1.7251,1.7257,65600000.0
2009-04-20 00:43:00,1.72565,1.7257,1.72525,1.72525,41000000.0
2009-04-20 00:44:00,1.72545,1.7257,1.72515,1.7255,155600000.0
2009-04-20 00:45:00,1.7255,1.72565,1.7254,1.72565,9600000.0
2009-04-20 00:46:00,1.72625,1.72705,1.7261,1.72705,28800000.0
2009-04-20 00:47:00,1.72705,1.72725,1.72695,1.72725,89600000.0
2009-04-20 00:48:00,1.72725,1.72725,1.7266,1.72665,47400000.0
2009-04-20 00:49:00,1.72675,1.72675,1.7266,1.72675,38400000.0
2009-04-20 00:50:00,1.72675,1.72675,1.72675,1.72675,12800000.0
2009-04-20 00:51:00,1.72675,1.72675,1.7265,1.72675,35200000.0
2009-04-20 00:52:00,1.72675,1.72695,1.72675,1.72695,49600000.0
2009-04-20 00:53:00,1.7266,1.7266,1.72555,1.72615,78800000.0
2009-04-20 00:54:00,1.72615,1.72625,1.7259,1.7259,48600000.0
2009-04-20 00:55:00,1.7258,1.72655,1.7258,1.72625,32000000.0
2009-04-20 00:56:00,1.7261,1.7261,1.72585,1.72605,15800000.0
2009-04-20 00:57:00,1.72615,1.7262,1.72615,1.7262,5000000.0
2009-04-20 00:58:00,1.7262,1.7265,1.72615,1.7265,62800000.0
2009-04-20 00:59:00,1.7265,1.7266,1.72455,1.72475,150200000.0
2009-04-20 01:00:00,1.72475,1.7251,1.72475,1.7249,43400000.0
2009-04-20 01:01:00,1.7249,1.72605,1.72485,1.7252,148200000.0
2009-04-20 01:02:00,1.72515,1.7252,1.72485,1.72485,80800000.0
2009-04-20 01:03:00,1.72485,1.7262,1.72485,1.72615,81200000.0
2009-04-20 01:04:00,1.72605,1.72605,1.726,1.726,9600000.0
2009-04-20 01:05:00,1.72595,1.72635,1.7246,1.72485,125000000.0
2009-04-20 01:06:00,1.725,1.725,1.7248,1.7249,44200000.0
2009-04-20 01:07:00,1.72485,1.7249,1.7247,1.7249,13200000.0
2009-04-20 01:08:00,1.7249,1.7258,1.7249,1.72575,44200000.0
2009-04-20 01:09:00,1.72585,1.72585,1.72575,1.72585,20800000.0
2009-04-20 01:10:00,1.72585,1.72605,1.7258,1.72605,51200000.0
2009-04-20 01:11:00,1.726,1.72625,1.726,1.7262,44800000.0
2009-04-20 01:12:00,1.72625,1.72625,1.726,1.7261,20800000.0
2009-04-20 01:13:00,1.7261,1.7261,1.72595,1.72605,20800000.0
2009-04-20 01:14:00,1.72605,1.72605,1.726,1.726,16000000.0
2009-04-20 01:15:00,1.726,1.726,1.726,1.726,19200000.0
2009-04-20 01:16:00,1.7259,1.7261,1.7259,1.7261,17600000.0
2009-04-20 01:17:00,1.7261,1.72615,1.7259,1.72595,36800000.0
2009-04-20 01:18:00,1.7261,1.7261,1.72585,1.7261,19200000.0
2009-04-20 01:19:00,1.7261,1.7261,1.72605,1.72605,3200000.0
2009-04-20 01:20:00,1.72605,1.7261,1.72605,1.7261,6400000.0
2009-04-20 01:21:00,1.72595,1.7261,1.7255,1.7255,27200000.0
2009-04-20 01:22:00,1.72555,1.7256,1.72555,1.7256,9600000.0
2009-04-20 01:23:00,1.72555,1.72575,1.72555,1.7257,32000000.0
2009-04-20 01:24:00,1.72575,1.72575,1.7256,1.72575,24000000.0
2009-04-20 01:25:00,1.7256,1.7256,1.7251,1.7251,22400000.0
2009-04-20 01:26:00,1.72515,1.7267,1.7251,1.7267,65600000.0
2009-04-20 01:27:00,1.72675,1.7272,1.7266,1.72695,107200000.0
2009-04-20 01:28:00,1.72695,1.72695,1.72625,1.7263,56000000.0
2009-04-20 01:29:00,1.7263,1.7266,1.72595,1.7262,56000000.0
2009-04-20 01:30:00,1.72625,1.7267,1.72585,1.72635,112000000.0
2009-04-20 01:31:00,1.72635,1.72665,1.7257,1.726,68800000.0
2009-04-20 01:32:00,1.7261,1.72615,1.72575,1.726,84800000.0
2009-04-20 01:33:00,1.726,1.72665,1.726,1.72665,36200000.0
2009-04-20 01:34:00,1.72665,1.7268,1.7261,1.7261,73600000.0
2009-04-20 01:35:00,1.7261,1.7261,1.72585,1.72585,41600000.0
2009-04-20 01:36:00,1.72585,1.726,1.72575,1.72585,54400000.0
2009-04-20 01:37:00,1.72585,1.7261,1.72575,1.72585,40000000.0
2009-04-20 01:38:00,1.7259,1.72615,1.72565,1.72615,54400000.0
2009-04-20 01:39:00,1.72615,1.72615,1.72565,1.7258,23400000.0
2009-04-20 01:40:00,1.72575,1.72575,1.72535,1.72535,107200000.0
2009-04-20 01:41:00,1.72535,1.72545,1.72535,1.7254,9600000.0
2009-04-20 01:42:00,1.7255,1.7256,1.72535,1.72535,56800000.0
2009-04-20 01:43:00,1.72545,1.72675,1.72545,1.7261,115800000.0
2009-04-20 01:44:00,1.7261,1.7264,1.7261,1.72635,22400000.0
2009-04-20 01:45:00,1.7264,1.72645,1.72635,1.72635,25600000.0
2009-04-20 01:46:00,1.7264,1.72645,1.72615,1.7263,20800000.0
2009-04-20 01:47:00,1.72635,1.7265,1.72635,1.7265,41600000.0
2009-04-20 01:48:00,1.72645,1.72685,1.72625,1.7266,57600000.0
2009-04-20 01:49:00,1.7266,1.72665,1.7263,1.7265,56000000.0
2009-04-20 01:50:00,1.72655,1.7273,1.72625,1.72715,76800000.0
2009-04-20 01:51:00,1.7272,1.7272,1.72685,1.727,59200000.0
2009-04-20 01:52:00,1.72705,1.72735,1.72625,1.72685,120000000.0
2009-04-20 01:53:00,1.72685,1.72685,1.7267,1.7267,19200000.0
2009-04-20 01:54:00,1.7267,1.72685,1.72665,1.72665,24000000.0
2009-04-20 01:55:00,1.7261,1.7261,1.72565,1.72595,270800000.0
2009-04-20 01:56:00,1.72605,1.7261,1.726,1.72605,25000000.0
2009-04-20 01:57:00,1.726,1.726,1.7259,1.7259,28800000.0
2009-04-20 01:58:00,1.72595,1.72605,1.72595,1.72605,38400000.0
2009-04-20 01:59:00,1.72605,1.72605,1.7258,1.7259,33600000.0
2009-04-20 02:00:00,1.7261,1.7271,1.726,1.7268,228800000.0
2009-04-20 02:01:00,1.72675,1.72675,1.7263,1.7265,57600000.0
2009-04-20 02:02:00,1.72645,1.72655,1.7257,1.72595,100800000.0
2009-04-20 02:03:00,1.7258,1.7259,1.72545,1.7256,39200000.0
2009-04-20 02:04:00,1.7257,1.72585,1.7257,1.72585,60800000.0
2009-04-20 02:05:00,1.72585,1.72595,1.72515,1.7255,185600000.0
2009-04-20 02:06:00,1.7255,1.7262,1.7255,1.7262,35200000.0
2009-04-20 02:07:00,1.7262,1.7262,1.7262,1.7262,28800000.0
2009-04-20 02:08:00,1.7262,1.72635,1.7262,1.72625,94400000.0
2009-04-20 02:09:00,1.72625,1.72625,1.72615,1.72615,30400000.0
2009-04-20 02:10:00,1.7262,1.7262,1.72615,1.7262,32000000.0
2009-04-20 02:11:00,1.7262,1.7262,1.72615,1.7262,49600000.0
2009-04-20 02:12:00,1.7262,1.72635,1.72615,1.7262,41600000.0
2009-04-20 02:13:00,1.7262,1.7264,1.7262,1.72625,41600000.0
2009-04-20 02:14:00,1.72635,1.7264,1.72625,1.7263,43200000.0
2009-04-20 02:15:00,1.72635,1.7264,1.72615,1.7262,128000000.0
2009-04-20 02:16:00,1.72635,1.7264,1.72485,1.72575,118400000.0
2009-04-20 02:17:00,1.72575,1.7259,1.72525,1.72525,27200000.0
2009-04-20 02:18:00,1.72555,1.7264,1.725,1.72615,69800000.0
2009-04-20 02:19:00,1.72615,1.72735,1.726,1.72735,144800000.0
2009-04-20 02:20:00,1.72735,1.7275,1.72625,1.72635,187600000.0
2009-04-20 02:21:00,1.72635,1.7268,1.72615,1.72655,121000000.0
2009-04-20 02:22:00,1.72655,1.72665,1.72645,1.72665,32000000.0
2009-04-20 02:23:00,1.72665,1.72675,1.72615,1.72615,133800000.0
2009-04-20 02:24:00,1.72625,1.72665,1.72605,1.7264,88000000.0
2009-04-20 02:25:00,1.72655,1.72675,1.7263,1.7265,41000000.0
2009-04-20 02:26:00,1.72645,1.72655,1.72605,1.7263,68000000.0
2009-04-20 02:27:00,1.7263,1.7266,1.72615,1.72645,106800000.0
2009-04-20 02:28:00,1.7265,1.72665,1.72635,1.7266,66600000.0
2009-04-20 02:29:00,1.7268,1.72735,1.7265,1.72685,244800000.0
2009-04-20 02:30:00,1.72685,1.72775,1.72675,1.72775,75800000.0
2009-04-20 02:31:00,1.7276,1.72765,1.72665,1.72675,290200000.0
2009-04-20 02:32:00,1.72675,1.7274,1.72645,1.7274,216400000.0
2009-04-20 02:33:00,1.7274,1.72745,1.72635,1.7265,242800000.0
2009-04-20 02:34:00,1.72655,1.72705,1.7265,1.7269,54400000.0
2009-04-20 02:35:00,1.7271,1.72805,1.72685,1.72745,198000000.0
2009-04-20 02:36:00,1.7273,1.7273,1.7262,1.7265,91200000.0
2009-04-20 02:37:00,1.72665,1.72665,1.72595,1.72625,150000000.0
2009-04-20 02:38:00,1.72625,1.72745,1.72605,1.72675,172800000.0
2009-04-20 02:39:00,1.72685,1.727,1.7254,1.7258,161600000.0
2009-04-20 02:40:00,1.7259,1.7266,1.7255,1.7261,155800000.0
2009-04-20 02:41:00,1.72615,1.72735,1.72615,1.7268,175200000.0
2009-04-20 02:42:00,1.7268,1.72735,1.72645,1.72655,160000000.0
2009-04-20 02:43:00,1.72655,1.72695,1.72615,1.7268,89000000.0
2009-04-20 02:44:00,1.72665,1.7272,1.7262,1.72685,117800000.0
2009-04-20 02:45:00,1.72685,1.72765,1.72685,1.72715,54400000.0
2009-04-20 02:46:00,1.7272,1.72735,1.7268,1.7268,41600000.0
2009-04-20 02:47:00,1.72665,1.72665,1.72605,1.72635,121000000.0
2009-04-20 02:48:00,1.7264,1.7269,1.72625,1.7265,160200000.0
2009-04-20 02:49:00,1.7265,1.7268,1.7255,1.7255,148200000.0
2009-04-20 02:50:00,1.7255,1.7258,1.72505,1.72565,164400000.0
2009-04-20 02:51:00,1.7256,1.72565,1.7251,1.7252,92200000.0
2009-04-20 02:52:00,1.72485,1.72575,1.72485,1.72565,161000000.0
2009-04-20 02:53:00,1.72555,1.72565,1.7246,1.7254,114600000.0
2009-04-20 02:54:00,1.7255,1.7256,1.72475,1.72545,90000000.0
2009-04-20 02:55:00,1.72535,1.7254,1.7247,1.7252,124800000.0
2009-04-20 02:56:00,1.72525,1.72555,1.7249,1.72505,97600000.0
2009-04-20 02:57:00,1.72505,1.7253,1.72455,1.72525,134800000.0
2009-04-20 02:58:00,1.7252,1.72525,1.72455,1.7246,123200000.0
2009-04-20 02:59:00,1.72455,1.72465,1.7245,1.7245,60800000.0
2009-04-20 03:00:00,1.7246,1.7251,1.7245,1.725,104400000.0
2009-04-20 03:01:00,1.725,1.725,1.7243,1.72495,137200000.0
2009-04-20 03:02:00,1.72495,1.72535,1.72465,1.72525,59200000.0
2009-04-20 03:03:00,1.7252,1.72545,1.72495,1.72545,59200000.0
2009-04-20 03:04:00,1.72555,1.72565,1.7249,1.7251,94400000.0
2009-04-20 03:05:00,1.72515,1.7257,1.7248,1.7257,100800000.0
2009-04-20 03:06:00,1.7257,1.72585,1.72545,1.7256,88000000.0
2009-04-20 03:07:00,1.7256,1.7261,1.7256,1.72575,121600000.0
2009-04-20 03:08:00,1.72585,1.726,1.7253,1.726,111200000.0
2009-04-20 03:09:00,1.726,1.726,1.726,1.726,9600000.0
2009-04-20 03:10:00,1.726,1.726,1.726,1.726,40800000.0
2009-04-20 03:11:00,1.726,1.726,1.726,1.726,16800000.0
2009-04-20 03:12:00,1.726,1.726,1.72525,1.7256,52600000.0
2009-04-20 03:13:00,1.72555,1.7256,1.7252,1.7256,43200000.0
2009-04-20 03:14:00,1.7256,1.72575,1.72535,1.72575,73000000.0
2009-04-20 03:15:00,1.7257,1.72585,1.7253,1.7253,76800000.0
2009-04-20 03:16:00,1.72525,1.7256,1.725,1.7256,112000000.0
2009-04-20 03:17:00,1.7257,1.7257,1.725,1.72525,80000000.0
2009-04-20 03:18:00,1.72515,1.7253,1.72465,1.72465,80400000.0
2009-04-20 03:19:00,1.7247,1.72495,1.72465,1.72485,64000000.0
2009-04-20 03:20:00,1.72485,1.7249,1.7246,1.7249,52800000.0
2009-04-20 03:21:00,1.72475,1.7251,1.7244,1.72455,180800000.0
2009-04-20 03:22:00,1.7247,1.72505,1.7245,1.72455,139200000.0
2009-04-20 03:23:00,1.72455,1.7248,1.72425,1.72475,134400000.0
2009-04-20 03:24:00,1.7247,1.7247,1.7243,1.72445,28800000.0
2009-04-20 03:25:00,1.72445,1.72455,1.72415,1.7244,52800000.0
2009-04-20 03:26:00,1.7244,1.7245,1.72415,1.72445,132000000.0
2009-04-20 03:27:00,1.72445,1.72445,1.72425,1.7243,59200000.0
2009-04-20 03:28:00,1.7243,1.7248,1.7243,1.72455,97600000.0
2009-04-20 03:29:00,1.72455,1.72475,1.7241,1.72445,122600000.0
2009-04-20 03:30:00,1.72445,1.7251,1.7244,1.7244,91200000.0
2009-04-20 03:31:00,1.7243,1.7243,1.72385,1.72385,107000000.0
2009-04-20 03:32:00,1.72385,1.72395,1.7226,1.72265,155000000.0
2009-04-20 03:33:00,1.7228,1.7232,1.72225,1.7223,166200000.0
2009-04-20 03:34:00,1.72245,1.72335,1.72215,1.72325,143000000.0
2009-04-20 03:35:00,1.72325,1.7237,1.7227,1.7235,110400000.0
2009-04-20 03:36:00,1.7236,1.7236,1.7223,1.72275,144000000.0
2009-04-20 03:37:00,1.72265,1.7228,1.7223,1.7223,62200000.0
2009-04-20 03:38:00,1.72235,1.7229,1.72235,1.7227,82400000.0
2009-04-20 03:39:00,1.7227,1.7231,1.7227,1.72305,35400000.0
2009-04-20 03:40:00,1.7231,1.7231,1.7225,1.7227,42400000.0
2009-04-20 03:41:00,1.7228,1.7228,1.72235,1.72235,41000000.0
2009-04-20 03:42:00,1.72235,1.72255,1.7222,1.72235,89600000.0
2009-04-20 03:43:00,1.7223,1.7228,1.7221,1.7222,147400000.0
2009-04-20 03:44:00,1.7221,1.7228,1.72205,1.72215,220000000.0
2009-04-20 03:45:00,1.72215,1.7228,1.72215,1.7225,64000000.0
2009-04-20 03:46:00,1.7226,1.72325,1.7225,1.7227,138200000.0
2009-04-20 03:47:00,1.72255,1.7234,1.72245,1.7232,100000000.0
2009-04-20 03:48:00,1.72305,1.72345,1.7229,1.723,124000000.0
2009-04-20 03:49:00,1.72295,1.7231,1.7228,1.7229,36000000.0
2009-04-20 03:50:00,1.7229,1.72365,1.72275,1.72285,64200000.0
2009-04-20 03:51:00,1.7229,1.72345,1.72265,1.72325,111800000.0
2009-04-20 03:52:00,1.72325,1.7236,1.72305,1.7236,107000000.0
2009-04-20 03:53:00,1.7235,1.72365,1.7231,1.72335,84800000.0
2009-04-20 03:54:00,1.7235,1.7235,1.7231,1.7233,49600000.0
2009-04-20 03:55:00,1.72325,1.72345,1.72275,1.72275,84800000.0
2009-04-20 03:56:00,1.72295,1.72315,1.72295,1.723,37600000.0
2009-04-20 03:57:00,1.723,1.7233,1.723,1.7233,51200000.0
2009-04-20 03:58:00,1.7233,1.7235,1.7233,1.7234,35200000.0
2009-04-20 03:59:00,1.7235,1.72465,1.7235,1.7241,49600000.0
2009-04-20 04:00:00,1.7242,1.72445,1.72405,1.7243,33600000.0
2009-04-20 04:01:00,1.72425,1.72425,1.72395,1.72395,55200000.0
2009-04-20 04:02:00,1.72405,1.72405,1.7235,1.72355,96000000.0
2009-04-20 04:03:00,1.72355,1.724,1.7235,1.72375,81600000.0
2009-04-20 04:04:00,1.72375,1.7242,1.7235,1.72395,149600000.0
2009-04-20 04:05:00,1.72405,1.72445,1.72405,1.72435,59200000.0
2009-04-20 04:06:00,1.7244,1.72475,1.72425,1.72425,65000000.0
2009-04-20 04:07:00,1.7243,1.72445,1.7241,1.7242,64000000.0
2009-04-20 04:08:00,1.7241,1.7245,1.72375,1.7244,99200000.0
2009-04-20 04:09:00,1.7245,1.72465,1.72435,1.72435,80800000.0
2009-04-20 04:10:00,1.72435,1.72435,1.7236,1.7237,84200000.0
2009-04-20 04:11:00,1.72365,1.7241,1.7233,1.72405,89600000.0
2009-04-20 04:12:00,1.72405,1.72405,1.7227,1.72275,65000000.0
2009-04-20 04:13:00,1.7228,1.7231,1.72255,1.7226,52200000.0
2009-04-20 04:14:00,1.7225,1.7229,1.7222,1.7223,86400000.0
2009-04-20 04:15:00,1.7224,1.72305,1.7223,1.7227,160200000.0
2009-04-20 04:16:00,1.7229,1.72315,1.7229,1.72305,27200000.0
2009-04-20 04:17:00,1.7227,1.7227,1.7225,1.7226,34400000.0
2009-04-20 04:18:00,1.72255,1.72275,1.72225,1.72225,69600000.0
2009-04-20 04:19:00,1.72225,1.7223,1.7222,1.7223,11200000.0
2009-04-20 04:20:00,1.72235,1.72235,1.72205,1.7223,25600000.0
2009-04-20 04:21:00,1.7223,1.72245,1.7223,1.7223,11200000.0
2009-04-20 04:22:00,1.72225,1.7223,1.7222,1.7222,11200000.0
2009-04-20 04:23:00,1.7222,1.7222,1.7217,1.72185,46400000.0
2009-04-20 04:24:00,1.7218,1.72205,1.7218,1.722,27200000.0
2009-04-20 04:25:00,1.72215,1.72245,1.72215,1.7224,60800000.0
2009-04-20 04:26:00,1.72225,1.72225,1.7215,1.72165,65600000.0
2009-04-20 04:27:00,1.72165,1.72185,1.7212,1.7217,72000000.0
2009-04-20 04:28:00,1.7218,1.7219,1.7212,1.72135,74400000.0
2009-04-20 04:29:00,1.7216,1.72235,1.7216,1.7222,26600000.0
2009-04-20 04:30:00,1.7218,1.7219,1.7215,1.7215,40000000.0
2009-04-20 04:31:00,1.7216,1.72195,1.7214,1.7219,76400000.0
2009-04-20 04:32:00,1.72195,1.7222,1.72175,1.72175,49600000.0
2009-04-20 04:33:00,1.72175,1.72195,1.72175,1.72195,59200000.0
2009-04-20 04:34:00,1.72195,1.72205,1.72185,1.72205,56000000.0
2009-04-20 04:35:00,1.72205,1.72245,1.72205,1.72245,47200000.0
2009-04-20 04:36:00,1.72245,1.7228,1.72245,1.72265,52800000.0
2009-04-20 04:37:00,1.72265,1.72265,1.7215,1.7225,208400000.0
2009-04-20 04:38:00,1.7225,1.7225,1.7225,1.7225,25600000.0
2009-04-20 04:39:00,1.7225,1.7225,1.72205,1.7222,80000000.0
2009-04-20 04:40:00,1.72225,1.72225,1.72155,1.7221,80000000.0
2009-04-20 04:41:00,1.7221,1.7223,1.72205,1.7222,73600000.0
2009-04-20 04:42:00,1.7222,1.72225,1.7214,1.72165,120000000.0
2009-04-20 04:43:00,1.72165,1.7217,1.72155,1.72165,99600000.0
2009-04-20 04:44:00,1.72165,1.72165,1.72165,1.72165,3200000.0
2009-04-20 04:45:00,1.72165,1.7218,1.72165,1.72165,35200000.0
2009-04-20 04:46:00,1.72165,1.72205,1.72165,1.72205,56000000.0
2009-04-20 04:47:00,1.7222,1.7222,1.7218,1.7218,51200000.0
2009-04-20 04:48:00,1.72185,1.7219,1.72185,1.7219,9600000.0
2009-04-20 04:49:00,1.7218,1.7218,1.7216,1.72165,38600000.0
2009-04-20 04:50:00,1.7216,1.72165,1.72115,1.72155,70200000.0
2009-04-20 04:51:00,1.72155,1.7217,1.72155,1.72155,31400000.0
2009-04-20 04:52:00,1.7215,1.7217,1.7213,1.7216,35400000.0
2009-04-20 04:53:00,1.72165,1.7218,1.7214,1.7216,68800000.0
2009-04-20 04:54:00,1.72155,1.7224,1.72155,1.7221,138400000.0
2009-04-20 04:55:00,1.7223,1.7225,1.7214,1.7215,105200000.0
2009-04-20 04:56:00,1.7215,1.72225,1.7215,1.7222,51200000.0
2009-04-20 04:57:00,1.7222,1.7225,1.7219,1.72245,82600000.0
2009-04-20 04:58:00,1.72235,1.72275,1.72235,1.72255,75600000.0
2009-04-20 04:59:00,1.72255,1.72305,1.72255,1.72305,43200000.0
2009-04-20 05:00:00,1.72305,1.72305,1.72145,1.7222,110400000.0
2009-04-20 05:01:00,1.7222,1.72275,1.7222,1.72275,56000000.0
2009-04-20 05:02:00,1.72275,1.7228,1.72265,1.72265,56000000.0
2009-04-20 05:03:00,1.72265,1.72265,1.72255,1.72265,24000000.0
2009-04-20 05:04:00,1.72255,1.7227,1.72255,1.7227,19200000.0
2009-04-20 05:05:00,1.7227,1.72275,1.7227,1.72275,30400000.0
2009-04-20 05:06:00,1.7226,1.7226,1.7222,1.72235,33600000.0
2009-04-20 05:07:00,1.72235,1.72255,1.72235,1.72235,22400000.0
2009-04-20 05:08:00,1.72245,1.7226,1.72235,1.7225,49600000.0
2009-04-20 05:09:00,1.72245,1.72265,1.7224,1.7225,44800000.0
2009-04-20 05:10:00,1.7226,1.72265,1.72235,1.72235,32000000.0
2009-04-20 05:11:00,1.7224,1.72275,1.7223,1.72275,57600000.0
2009-04-20 05:12:00,1.72265,1.72295,1.72265,1.72285,28800000.0
2009-04-20 05:13:00,1.7227,1.72295,1.7225,1.72255,91200000.0
2009-04-20 05:14:00,1.72255,1.7227,1.72255,1.7227,64000000.0
2009-04-20 05:15:00,1.7227,1.72285,1.72265,1.7227,82400000.0
2009-04-20 05:16:00,1.72265,1.72315,1.72245,1.72315,36800000.0
2009-04-20 05:17:00,1.7231,1.7231,1.72305,1.7231,16000000.0
2009-04-20 05:18:00,1.7231,1.7231,1.72295,1.72295,12800000.0
2009-04-20 05:19:00,1.72295,1.72305,1.72295,1.72295,46400000.0
2009-04-20 05:20:00,1.72295,1.7231,1.72295,1.72295,35200000.0
2009-04-20 05:21:00,1.72305,1.72305,1.72255,1.72265,43200000.0
2009-04-20 05:22:00,1.72265,1.7229,1.72265,1.7229,56000000.0
2009-04-20 05:23:00,1.72285,1.7229,1.72165,1.72205,142400000.0
2009-04-20 05:24:00,1.72205,1.72235,1.72185,1.722,75200000.0
2009-04-20 05:25:00,1.72205,1.7226,1.722,1.7223,57000000.0
2009-04-20 05:26:00,1.7222,1.7226,1.72215,1.7226,26600000.0
2009-04-20 05:27:00,1.7226,1.7227,1.7224,1.7225,56000000.0
2009-04-20 05:28:00,1.7226,1.7228,1.7226,1.7226,23600000.0
2009-04-20 05:29:00,1.7224,1.7226,1.72235,1.72255,43200000.0
2009-04-20 05:30:00,1.72255,1.7231,1.72245,1.72265,99400000.0
2009-04-20 05:31:00,1.72265,1.7229,1.72225,1.72225,92800000.0
2009-04-20 05:32:00,1.72235,1.72245,1.72235,1.7224,61600000.0
2009-04-20 05:33:00,1.72235,1.7227,1.7223,1.72265,46400000.0
2009-04-20 05:34:00,1.72255,1.72255,1.7221,1.72225,47400000.0
2009-04-20 05:35:00,1.7225,1.72275,1.7224,1.7226,34400000.0
2009-04-20 05:36:00,1.72265,1.72285,1.7221,1.7225,131200000.0
2009-04-20 05:37:00,1.7224,1.7224,1.7218,1.7218,65800000.0
2009-04-20 05:38:00,1.72195,1.7221,1.7219,1.72205,27200000.0
2009-04-20 05:39:00,1.72205,1.7228,1.72195,1.72265,93000000.0
2009-04-20 05:40:00,1.72275,1.7234,1.72275,1.72295,120200000.0
2009-04-20 05:41:00,1.72295,1.72305,1.72225,1.72235,89000000.0
2009-04-20 05:42:00,1.72235,1.72235,1.7221,1.72225,65600000.0
2009-04-20 05:43:00,1.72225,1.72235,1.72215,1.7222,60800000.0
2009-04-20 05:44:00,1.72225,1.7223,1.72155,1.7221,59200000.0
2009-04-20 05:45:00,1.72205,1.7225,1.72205,1.72235,73600000.0
2009-04-20 05:46:00,1.72235,1.72235,1.72175,1.72185,56000000.0
2009-04-20 05:47:00,1.72185,1.72185,1.72145,1.72165,35200000.0
2009-04-20 05:48:00,1.72165,1.72185,1.72165,1.72175,46400000.0
2009-04-20 05:49:00,1.7217,1.7217,1.72115,1.72115,161600000.0
2009-04-20 05:50:00,1.7212,1.7213,1.721,1.72115,33600000.0
2009-04-20 05:51:00,1.72115,1.72125,1.72115,1.72125,16000000.0
2009-04-20 05:52:00,1.7213,1.72185,1.7213,1.7213,99200000.0
2009-04-20 05:53:00,1.7213,1.7216,1.7213,1.7216,22400000.0
2009-04-20 05:54:00,1.7216,1.72165,1.7216,1.72165,44800000.0
2009-04-20 05:55:00,1.72175,1.7218,1.72175,1.7218,28800000.0
2009-04-20 05:56:00,1.7218,1.72225,1.7218,1.72215,134400000.0
2009-04-20 05:57:00,1.722,1.72205,1.722,1.722,24000000.0
2009-04-20 05:58:00,1.72205,1.7221,1.722,1.7221,19200000.0
2009-04-20 05:59:00,1.7221,1.7221,1.7219,1.72195,40000000.0
2009-04-20 06:00:00,1.72195,1.72195,1.7219,1.7219,20800000.0
2009-04-20 06:01:00,1.72195,1.7223,1.72195,1.7223,50000000.0
2009-04-20 06:02:00,1.72235,1.723,1.72235,1.723,51200000.0
2009-04-20 06:03:00,1.72305,1.72315,1.7226,1.7226,25600000.0
2009-04-20 06:04:00,1.7226,1.72355,1.7226,1.72355,127000000.0
2009-04-20 06:05:00,1.7232,1.7233,1.7232,1.72325,19200000.0
2009-04-20 06:06:00,1.72325,1.7236,1.72325,1.72355,89600000.0
2009-04-20 06:07:00,1.72355,1.72355,1.7232,1.7234,60000000.0
2009-04-20 06:08:00,1.7234,1.7234,1.72295,1.72325,73400000.0
2009-04-20 06:09:00,1.7234,1.72355,1.72325,1.72345,129600000.0
2009-04-20 06:10:00,1.72355,1.72355,1.72345,1.72355,24000000.0
2009-04-20 06:11:00,1.72375,1.72375,1.72305,1.72325,199400000.0
2009-04-20 06:12:00,1.7233,1.72335,1.7231,1.7231,163200000.0
2009-04-20 06:13:00,1.7231,1.72315,1.7228,1.7229,78400000.0
2009-04-20 06:14:00,1.72305,1.72305,1.72295,1.723,41600000.0
2009-04-20 06:15:00,1.72295,1.72295,1.72275,1.7228,12800000.0
2009-04-20 06:16:00,1.7235,1.7235,1.72275,1.72285,69000000.0
2009-04-20 06:17:00,1.72285,1.7231,1.7226,1.72295,72000000.0
2009-04-20 06:18:00,1.72305,1.7233,1.7229,1.7229,19200000.0
2009-04-20 06:19:00,1.7229,1.72315,1.7226,1.7227,107600000.0
2009-04-20 06:20:00,1.7227,1.72325,1.7227,1.7232,53600000.0
2009-04-20 06:21:00,1.7232,1.72325,1.7232,1.72325,8000000.0
2009-04-20 06:22:00,1.72325,1.72325,1.7232,1.7232,28800000.0
2009-04-20 06:23:00,1.72325,1.72325,1.72305,1.72305,24000000.0
2009-04-20 06:24:00,1.72305,1.7232,1.72305,1.7231,59200000.0
2009-04-20 06:25:00,1.7231,1.7232,1.72295,1.723,27200000.0
2009-04-20 06:26:00,1.7231,1.7231,1.723,1.723,4800000.0
2009-04-20 06:27:00,1.723,1.723,1.7229,1.7229,12800000.0
2009-04-20 06:28:00,1.72305,1.72305,1.72275,1.72285,65600000.0
2009-04-20 06:29:00,1.7229,1.72335,1.7229,1.7233,43200000.0
2009-04-20 06:30:00,1.72335,1.72335,1.7228,1.7229,89600000.0
2009-04-20 06:31:00,1.72295,1.723,1.72275,1.723,30400000.0
2009-04-20 06:32:00,1.72295,1.72305,1.72295,1.723,11200000.0
2009-04-20 06:33:00,1.72305,1.7231,1.72295,1.723,20800000.0
2009-04-20 06:34:00,1.72305,1.72305,1.723,1.72305,4800000.0
2009-04-20 06:35:00,1.723,1.7231,1.7225,1.7228,38400000.0
2009-04-20 06:36:00,1.7229,1.7229,1.7227,1.72275,27200000.0
2009-04-20 06:37:00,1.72275,1.72275,1.72275,1.72275,1600000.0
2009-04-20 06:38:00,1.72275,1.72285,1.72275,1.72285,22400000.0
2009-04-20 06:39:00,1.72295,1.723,1.72245,1.7229,43200000.0
2009-04-20 06:40:00,1.723,1.723,1.7228,1.7228,30400000.0
2009-04-20 06:41:00,1.72285,1.723,1.7227,1.7229,44800000.0
2009-04-20 06:42:00,1.7229,1.72295,1.7222,1.7224,38400000.0
2009-04-20 06:43:00,1.7224,1.72245,1.72235,1.72245,60800000.0
2009-04-20 06:44:00,1.72245,1.72265,1.72245,1.7225,100000000.0
2009-04-20 06:45:00,1.7225,1.7225,1.72245,1.7225,16000000.0
2009-04-20 06:46:00,1.7225,1.7228,1.72235,1.7227,96000000.0
2009-04-20 06:47:00,1.7226,1.7226,1.72145,1.72175,140800000.0
2009-04-20 06:48:00,1.7218,1.7221,1.72155,1.72205,46400000.0
2009-04-20 06:49:00,1.7221,1.72255,1.722,1.7225,36800000.0
2009-04-20 06:50:00,1.72255,1.72255,1.7222,1.7224,86400000.0
2009-04-20 06:51:00,1.72205,1.72235,1.72195,1.72215,105600000.0
2009-04-20 06:52:00,1.722,1.72205,1.722,1.722,20800000.0
2009-04-20 06:53:00,1.722,1.7223,1.722,1.72215,53600000.0
2009-04-20 06:54:00,1.722,1.722,1.722,1.722,94400000.0
2009-04-20 06:55:00,1.722,1.72265,1.722,1.72265,45600000.0
2009-04-20 06:56:00,1.72265,1.72305,1.72255,1.72295,99200000.0
2009-04-20 06:57:00,1.72295,1.723,1.7227,1.7227,127200000.0
2009-04-20 06:58:00,1.72285,1.723,1.72275,1.723,72000000.0
2009-04-20 06:59:00,1.7228,1.7229,1.7225,1.7225,76800000.0
2009-04-20 07:00:00,1.7226,1.7229,1.7224,1.7224,177000000.0
2009-04-20 07:01:00,1.7224,1.72305,1.7215,1.7219,172600000.0
2009-04-20 07:02:00,1.722,1.72245,1.722,1.7223,131600000.0
2009-04-20 07:03:00,1.72245,1.7225,1.7223,1.7223,14400000.0
2009-04-20 07:04:00,1.7224,1.72295,1.7224,1.72285,100200000.0
2009-04-20 07:05:00,1.72285,1.7232,1.72265,1.72285,187600000.0
2009-04-20 07:06:00,1.72285,1.7229,1.7225,1.7225,121400000.0
2009-04-20 07:07:00,1.7225,1.7226,1.7225,1.7226,40000000.0
2009-04-20 07:08:00,1.72255,1.72265,1.72175,1.72175,156000000.0
2009-04-20 07:09:00,1.7219,1.7219,1.72185,1.72185,22400000.0
2009-04-20 07:10:00,1.72185,1.72185,1.72175,1.72185,32000000.0
2009-04-20 07:11:00,1.72185,1.722,1.72165,1.72175,23200000.0
2009-04-20 07:12:00,1.7217,1.72185,1.72165,1.7217,94400000.0
2009-04-20 07:13:00,1.7217,1.72215,1.7217,1.72175,124400000.0
2009-04-20 07:14:00,1.72175,1.72195,1.72165,1.72165,76000000.0
2009-04-20 07:15:00,1.72165,1.72165,1.7215,1.7215,19200000.0
2009-04-20 07:16:00,1.7215,1.72175,1.7215,1.7217,81600000.0
2009-04-20 07:17:00,1.7218,1.72185,1.72145,1.72145,96000000.0
2009-04-20 07:18:00,1.7215,1.7219,1.7215,1.72175,129600000.0
2009-04-20 07:19:00,1.7218,1.722,1.72175,1.72195,76800000.0
2009-04-20 07:20:00,1.7217,1.7217,1.72075,1.7212,164600000.0
2009-04-20 07:21:00,1.72125,1.7214,1.7211,1.7212,102400000.0
2009-04-20 07:22:00,1.7212,1.72145,1.72105,1.7213,144000000.0
2009-04-20 07:23:00,1.7213,1.7213,1.72105,1.72115,120000000.0
2009-04-20 07:24:00,1.72105,1.72115,1.72065,1.7211,104000000.0
2009-04-20 07:25:00,1.72105,1.7212,1.72105,1.72115,19200000.0
2009-04-20 07:26:00,1.7212,1.7212,1.721,1.72105,22400000.0
2009-04-20 07:27:00,1.72105,1.72115,1.721,1.72105,22400000.0
2009-04-20 07:28:00,1.72105,1.72125,1.72105,1.72125,47400000.0
2009-04-20 07:29:00,1.72125,1.72125,1.72075,1.72085,102400000.0
2009-04-20 07:30:00,1.72085,1.72115,1.72065,1.72115,44800000.0
2009-04-20 07:31:00,1.7212,1.72135,1.7208,1.72115,110000000.0
2009-04-20 07:32:00,1.7211,1.7212,1.7209,1.721,43200000.0
2009-04-20 07:33:00,1.72105,1.7211,1.72085,1.72085,11200000.0
2009-04-20 07:34:00,1.7209,1.7209,1.7205,1.7206,72600000.0
2009-04-20 07:35:00,1.7206,1.7213,1.72045,1.7212,115000000.0
2009-04-20 07:36:00,1.7213,1.72135,1.72105,1.72125,84800000.0
2009-04-20 07:37:00,1.72125,1.72155,1.7209,1.721,110000000.0
2009-04-20 07:38:00,1.721,1.7211,1.7207,1.7208,59000000.0
2009-04-20 07:39:00,1.72085,1.72115,1.72085,1.72105,54400000.0
2009-04-20 07:40:00,1.721,1.72125,1.7209,1.7209,49600000.0
2009-04-20 07:41:00,1.7209,1.7211,1.72085,1.72105,78400000.0
2009-04-20 07:42:00,1.7211,1.72125,1.7208,1.72095,56000000.0
2009-04-20 07:43:00,1.72105,1.7215,1.72055,1.7213,142000000.0
2009-04-20 07:44:00,1.7213,1.72135,1.721,1.72135,52600000.0
2009-04-20 07:45:00,1.721,1.72165,1.72085,1.7212,76600000.0
2009-04-20 07:46:00,1.72135,1.7217,1.7211,1.7213,134400000.0
2009-04-20 07:47:00,1.72135,1.72165,1.7206,1.72065,100800000.0
2009-04-20 07:48:00,1.7207,1.72165,1.72065,1.7216,94400000.0
2009-04-20 07:49:00,1.72165,1.72165,1.7215,1.7215,65600000.0
2009-04-20 07:50:00,1.72155,1.7219,1.72145,1.72165,219200000.0
2009-04-20 07:51:00,1.72165,1.7221,1.7212,1.7217,133800000.0
2009-04-20 07:52:00,1.7217,1.72195,1.72165,1.7218,140400000.0
2009-04-20 07:53:00,1.7218,1.72195,1.7217,1.7217,38400000.0
2009-04-20 07:54:00,1.7217,1.7218,1.7217,1.72175,35200000.0
2009-04-20 07:55:00,1.7219,1.7221,1.7217,1.722,58600000.0
2009-04-20 07:56:00,1.722,1.722,1.72155,1.72165,30400000.0
2009-04-20 07:57:00,1.72175,1.722,1.72175,1.72195,52800000.0
2009-04-20 07:58:00,1.722,1.72205,1.7218,1.7219,43200000.0
2009-04-20 07:59:00,1.72185,1.722,1.72175,1.7219,123200000.0
2009-04-20 08:00:00,1.7218,1.7219,1.7215,1.7217,123200000.0
2009-04-20 08:01:00,1.72175,1.72185,1.72125,1.7213,100800000.0
2009-04-20 08:02:00,1.7213,1.72155,1.7213,1.72155,38400000.0
2009-04-20 08:03:00,1.72155,1.7217,1.7208,1.72135,144000000.0
2009-04-20 08:04:00,1.72125,1.7217,1.7205,1.7205,177400000.0
2009-04-20 08:05:00,1.7205,1.72065,1.71995,1.7202,293600000.0
2009-04-20 08:06:00,1.7202,1.7202,1.71945,1.71965,183200000.0
2009-04-20 08:07:00,1.7197,1.71975,1.71885,1.7189,168200000.0
2009-04-20 08:08:00,1.719,1.7201,1.7189,1.7201,191800000.0
2009-04-20 08:09:00,1.72015,1.72045,1.7198,1.7203,199400000.0
2009-04-20 08:10:00,1.7203,1.7203,1.71745,1.7176,291400000.0
2009-04-20 08:11:00,1.7176,1.71765,1.7167,1.71695,320400000.0
2009-04-20 08:12:00,1.71715,1.7175,1.71685,1.71725,184000000.0
2009-04-20 08:13:00,1.71725,1.7178,1.71725,1.71775,178600000.0
2009-04-20 08:14:00,1.7177,1.7182,1.7176,1.71805,208600000.0
2009-04-20 08:15:00,1.71825,1.71945,1.7182,1.71925,233200000.0
2009-04-20 08:16:00,1.71925,1.71945,1.71845,1.7194,303800000.0
2009-04-20 08:17:00,1.7194,1.7197,1.71915,1.7193,133800000.0
2009-04-20 08:18:00,1.7193,1.7195,1.719,1.7194,216000000.0
2009-04-20 08:19:00,1.71945,1.71965,1.71945,1.71955,193800000.0
2009-04-20 08:20:00,1.7196,1.7199,1.71945,1.7197,228400000.0
2009-04-20 08:21:00,1.71965,1.72,1.7195,1.71955,241800000.0
2009-04-20 08:22:00,1.7196,1.72025,1.7196,1.7202,112800000.0
2009-04-20 08:23:00,1.72015,1.7206,1.72,1.7205,114800000.0
2009-04-20 08:24:00,1.7205,1.7205,1.7194,1.7201,218200000.0
2009-04-20 08:25:00,1.7202,1.7203,1.7194,1.71985,196600000.0
2009-04-20 08:26:00,1.71985,1.7199,1.7193,1.71935,62000000.0
2009-04-20 08:27:00,1.71935,1.71955,1.71915,1.7193,135000000.0
2009-04-20 08:28:00,1.71925,1.71935,1.7191,1.7193,121600000.0
2009-04-20 08:29:00,1.7192,1.71945,1.719,1.7191,132000000.0
2009-04-20 08:30:00,1.71925,1.71935,1.71905,1.71915,149800000.0
2009-04-20 08:31:00,1.71915,1.7192,1.7183,1.7189,240800000.0
2009-04-20 08:32:00,1.71895,1.7192,1.7185,1.7187,207800000.0
2009-04-20 08:33:00,1.71875,1.7189,1.71785,1.71785,454800000.0
2009-04-20 08:34:00,1.71785,1.71805,1.7178,1.7179,263400000.0
2009-04-20 08:35:00,1.7179,1.7179,1.7176,1.71775,174200000.0
2009-04-20 08:36:00,1.71785,1.719,1.71785,1.7189,379400000.0
2009-04-20 08:37:00,1.7191,1.7194,1.7186,1.7189,320600000.0
2009-04-20 08:38:00,1.71875,1.71895,1.7183,1.7185,318400000.0
2009-04-20 08:39:00,1.7187,1.71915,1.71845,1.71915,246800000.0
2009-04-20 08:40:00,1.71915,1.7193,1.7187,1.7191,301600000.0
2009-04-20 08:41:00,1.7191,1.7193,1.71855,1.71865,349000000.0
2009-04-20 08:42:00,1.71865,1.71945,1.71855,1.71935,198200000.0
2009-04-20 08:43:00,1.7193,1.71955,1.719,1.71925,246000000.0
2009-04-20 08:44:00,1.71935,1.71975,1.719,1.7195,237200000.0
2009-04-20 08:45:00,1.7196,1.7196,1.71855,1.71895,357800000.0
2009-04-20 08:46:00,1.71895,1.71925,1.7186,1.71905,348400000.0
2009-04-20 08:47:00,1.71905,1.7197,1.71905,1.7191,393400000.0
2009-04-20 08:48:00,1.7191,1.7196,1.7191,1.7194,248600000.0
2009-04-20 08:49:00,1.71945,1.71985,1.71865,1.71935,389000000.0
2009-04-20 08:50:00,1.7194,1.72035,1.7192,1.7196,453800000.0
2009-04-20 08:51:00,1.7196,1.71995,1.71935,1.7194,399000000.0
2009-04-20 08:52:00,1.7194,1.7197,1.719,1.719,337000000.0
2009-04-20 08:53:00,1.71905,1.71955,1.719,1.71935,310200000.0
2009-04-20 08:54:00,1.71945,1.7196,1.71895,1.71895,162400000.0
2009-04-20 08:55:00,1.71895,1.71905,1.7179,1.718,370400000.0
2009-04-20 08:56:00,1.718,1.71805,1.71725,1.71725,358200000.0
2009-04-20 08:57:00,1.71725,1.71725,1.71665,1.71665,286600000.0
2009-04-20 08:58:00,1.71665,1.71735,1.71665,1.7173,283600000.0
2009-04-20 08:59:00,1.7173,1.7176,1.71675,1.7169,367400000.0
2009-04-20 09:00:00,1.71705,1.71725,1.7168,1.717,307800000.0
2009-04-20 09:01:00,1.71695,1.71715,1.7164,1.71645,526600000.0
2009-04-20 09:02:00,1.7164,1.71655,1.71615,1.7164,312000000.0
2009-04-20 09:03:00,1.7163,1.71665,1.71615,1.71625,340400000.0
2009-04-20 09:04:00,1.71615,1.71635,1.7152,1.71525,418200000.0
2009-04-20 09:05:00,1.7147,1.71525,1.7144,1.7147,449600000.0
2009-04-20 09:06:00,1.7149,1.7151,1.71445,1.71445,383000000.0
2009-04-20 09:07:00,1.71425,1.71435,1.71335,1.7134,598400000.0
2009-04-20 09:08:00,1.7134,1.7136,1.7132,1.71355,171600000.0
2009-04-20 09:09:00,1.71355,1.7138,1.7133,1.7133,270800000.0
2009-04-20 09:10:00,1.7133,1.7143,1.7133,1.7141,422200000.0
2009-04-20 09:11:00,1.7142,1.7145,1.71335,1.7135,334400000.0
2009-04-20 09:12:00,1.7136,1.7147,1.7136,1.7142,338000000.0
2009-04-20 09:13:00,1.71425,1.71475,1.7138,1.71445,433000000.0
2009-04-20 09:14:00,1.7145,1.7146,1.7141,1.7143,349400000.0
2009-04-20 09:15:00,1.71445,1.71545,1.71445,1.715,247400000.0
2009-04-20 09:16:00,1.7151,1.71535,1.71485,1.71535,315800000.0
2009-04-20 09:17:00,1.71545,1.71655,1.71545,1.7163,307800000.0
2009-04-20 09:18:00,1.71625,1.71645,1.7158,1.7159,314000000.0
2009-04-20 09:19:00,1.71585,1.71605,1.7158,1.71585,319200000.0
2009-04-20 09:20:00,1.71585,1.7159,1.7154,1.7158,305600000.0
2009-04-20 09:21:00,1.7158,1.7162,1.7158,1.71605,350000000.0
2009-04-20 09:22:00,1.71615,1.71655,1.7159,1.7161,328000000.0
2009-04-20 09:23:00,1.71605,1.71665,1.71575,1.71655,287400000.0
2009-04-20 09:24:00,1.71655,1.71665,1.7154,1.7155,373400000.0
2009-04-20 09:25:00,1.71555,1.7166,1.71555,1.71645,163400000.0
2009-04-20 09:26:00,1.7165,1.71665,1.7155,1.7155,457600000.0
2009-04-20 09:27:00,1.71555,1.71555,1.7142,1.7143,368400000.0
2009-04-20 09:28:00,1.71425,1.71435,1.71365,1.71365,358400000.0
2009-04-20 09:29:00,1.7136,1.71395,1.7134,1.7136,303399999.0
2009-04-20 09:30:00,1.7137,1.7137,1.7132,1.7133,319200000.0
2009-04-20 09:31:00,1.7132,1.71335,1.7125,1.71295,412200000.0
2009-04-20 09:32:00,1.71295,1.7131,1.7128,1.71305,387400001.0
2009-04-20 09:33:00,1.7132,1.7133,1.7125,1.71275,430200000.0
2009-04-20 09:34:00,1.71275,1.71275,1.7114,1.7116,470200000.0
2009-04-20 09:35:00,1.7116,1.71195,1.711,1.711,513600001.0
2009-04-20 09:36:00,1.711,1.71145,1.7104,1.7114,410000000.0
2009-04-20 09:37:00,1.71145,1.7117,1.71075,1.7111,448800000.0
2009-04-20 09:38:00,1.71115,1.71145,1.71105,1.71145,324400000.0
2009-04-20 09:39:00,1.71145,1.71155,1.7107,1.7108,297600000.0
2009-04-20 09:40:00,1.71075,1.71095,1.71045,1.7108,318800000.0
2009-04-20 09:41:00,1.7108,1.712,1.7108,1.71155,495400001.0
2009-04-20 09:42:00,1.71145,1.71175,1.71115,1.7115,570200000.0
2009-04-20 09:43:00,1.7116,1.7121,1.71105,1.7117,456000000.0
2009-04-20 09:44:00,1.7117,1.71225,1.71155,1.71195,442000000.0
2009-04-20 09:45:00,1.71195,1.71235,1.7118,1.71205,395000000.0
2009-04-20 09:46:00,1.712,1.712,1.71105,1.71115,484200000.0
2009-04-20 09:47:00,1.71125,1.7119,1.7112,1.7119,362800000.0
2009-04-20 09:48:00,1.7119,1.71225,1.7118,1.71215,327600000.0
2009-04-20 09:49:00,1.71215,1.7125,1.7116,1.7124,396800000.0
2009-04-20 09:50:00,1.7125,1.7125,1.71165,1.71165,417200000.0
2009-04-20 09:51:00,1.7117,1.7122,1.711,1.71105,376800000.0
2009-04-20 09:52:00,1.7112,1.7113,1.7109,1.7112,340199999.0
2009-04-20 09:53:00,1.7112,1.71145,1.7106,1.7114,461800000.0
2009-04-20 09:54:00,1.71125,1.71165,1.71115,1.71135,386000000.0
2009-04-20 09:55:00,1.7114,1.7114,1.71065,1.7108,375399999.0
2009-04-20 09:56:00,1.7108,1.7109,1.7097,1.71,490600001.0
2009-04-20 09:57:00,1.71,1.71,1.7087,1.70895,421800000.0
2009-04-20 09:58:00,1.709,1.7096,1.7088,1.7094,568000000.0
2009-04-20 09:59:00,1.70945,1.7096,1.7089,1.709,383800000.0
2009-04-20 10:00:00,1.70895,1.709,1.7086,1.70875,379200000.0
2009-04-20 10:01:00,1.7088,1.70955,1.70875,1.70945,326800000.0
2009-04-20 10:02:00,1.7095,1.7095,1.7087,1.70925,417200000.0
2009-04-20 10:03:00,1.70925,1.70965,1.70915,1.7092,439600000.0
2009-04-20 10:04:00,1.7092,1.7099,1.7089,1.70955,338800000.0
2009-04-20 10:05:00,1.7095,1.71015,1.70935,1.71015,446600000.0
2009-04-20 10:06:00,1.7102,1.7102,1.7097,1.7098,222400000.0
2009-04-20 10:07:00,1.7098,1.71,1.70955,1.70985,286600000.0
2009-04-20 10:08:00,1.70985,1.70985,1.70915,1.70925,524400000.0
2009-04-20 10:09:00,1.70915,1.70975,1.70895,1.7096,444400000.0
2009-04-20 10:10:00,1.7097,1.70995,1.7097,1.70985,334000000.0
2009-04-20 10:11:00,1.7099,1.7101,1.7096,1.70985,236800000.0
2009-04-20 10:12:00,1.70985,1.7099,1.70935,1.70945,229600000.0
2009-04-20 10:13:00,1.70945,1.70955,1.70915,1.70935,226600000.0
2009-04-20 10:14:00,1.7094,1.7094,1.70895,1.70925,306600000.0
2009-04-20 10:15:00,1.70925,1.70935,1.7081,1.70835,391400000.0
2009-04-20 10:16:00,1.7085,1.70855,1.708,1.70805,179600000.0
2009-04-20 10:17:00,1.70805,1.7091,1.708,1.70875,314200000.0
2009-04-20 10:18:00,1.70885,1.70905,1.70875,1.7088,258200000.0
2009-04-20 10:19:00,1.7088,1.7089,1.70835,1.70855,189000000.0
2009-04-20 10:20:00,1.7085,1.70855,1.707,1.7074,318000000.0
2009-04-20 10:21:00,1.7074,1.708,1.70685,1.7069,376000000.0
2009-04-20 10:22:00,1.70685,1.7073,1.70665,1.70695,436199999.0
2009-04-20 10:23:00,1.70695,1.7072,1.70635,1.7066,419200000.0
2009-04-20 10:24:00,1.7066,1.70715,1.70625,1.707,501800000.0
2009-04-20 10:25:00,1.70705,1.7076,1.7067,1.7067,462000000.0
2009-04-20 10:26:00,1.70685,1.70695,1.70635,1.70655,566400000.0
2009-04-20 10:27:00,1.70655,1.70685,1.7064,1.70675,356200000.0
2009-04-20 10:28:00,1.70675,1.7074,1.70665,1.707,478800000.0
2009-04-20 10:29:00,1.707,1.70735,1.7061,1.7061,565600000.0
2009-04-20 10:30:00,1.70615,1.70675,1.70615,1.7064,518000000.0
2009-04-20 10:31:00,1.7064,1.70705,1.70635,1.707,362400000.0
2009-04-20 10:32:00,1.707,1.7074,1.7067,1.7067,406800000.0
2009-04-20 10:33:00,1.70665,1.70775,1.70645,1.7075,436400000.0
2009-04-20 10:34:00,1.70755,1.70755,1.7069,1.7072,481000000.0
2009-04-20 10:35:00,1.70725,1.7074,1.7069,1.7072,439600000.0
2009-04-20 10:36:00,1.70725,1.70795,1.7071,1.7078,298600000.0
2009-04-20 10:37:00,1.7078,1.70785,1.70765,1.7078,189600000.0
2009-04-20 10:38:00,1.7078,1.70795,1.70745,1.70795,412800000.0
2009-04-20 10:39:00,1.70805,1.70815,1.70755,1.70815,360000000.0
2009-04-20 10:40:00,1.70815,1.70835,1.70745,1.7077,393000000.0
2009-04-20 10:41:00,1.70785,1.7081,1.7074,1.7076,340800000.0
2009-04-20 10:42:00,1.7076,1.7076,1.70705,1.70745,388400000.0
2009-04-20 10:43:00,1.70745,1.70765,1.70705,1.7073,534400000.0
2009-04-20 10:44:00,1.7073,1.70745,1.7068,1.707,494800000.0
2009-04-20 10:45:00,1.70695,1.707,1.7063,1.70645,499400000.0
2009-04-20 10:46:00,1.7064,1.70665,1.706,1.7062,370800000.0
2009-04-20 10:47:00,1.70625,1.7065,1.70485,1.705,566000000.0
2009-04-20 10:48:00,1.7051,1.7053,1.70485,1.70505,406000000.0
2009-04-20 10:49:00,1.70505,1.70665,1.705,1.70655,508000000.0
2009-04-20 10:50:00,1.70655,1.7071,1.7064,1.70655,349800000.0
2009-04-20 10:51:00,1.70655,1.70655,1.7058,1.7061,275800000.0
2009-04-20 10:52:00,1.7061,1.7063,1.70545,1.7057,253600000.0
2009-04-20 10:53:00,1.7058,1.7061,1.70535,1.7056,399600000.0
2009-04-20 10:54:00,1.7055,1.7058,1.7035,1.7035,512200000.0
2009-04-20 10:55:00,1.70365,1.7051,1.70365,1.70455,536300000.0
2009-04-20 10:56:00,1.7044,1.7044,1.70375,1.7042,362200000.0
2009-04-20 10:57:00,1.7042,1.70435,1.70365,1.70385,481400000.0
2009-04-20 10:58:00,1.70385,1.70425,1.7037,1.7039,405800000.0
2009-04-20 10:59:00,1.70395,1.7043,1.7036,1.70425,470600000.0
2009-04-20 11:00:00,1.70425,1.705,1.7041,1.7047,453800000.0
2009-04-20 11:01:00,1.7047,1.70505,1.7045,1.7049,371000000.0
2009-04-20 11:02:00,1.7049,1.70495,1.70445,1.7046,430600000.0
2009-04-20 11:03:00,1.7046,1.70485,1.7043,1.70455,507399999.0
2009-04-20 11:04:00,1.7046,1.70505,1.7043,1.7049,390400000.0
2009-04-20 11:05:00,1.7048,1.70485,1.70435,1.7046,398600000.0
2009-04-20 11:06:00,1.70475,1.70515,1.70475,1.70515,316599999.0
2009-04-20 11:07:00,1.7051,1.7056,1.70505,1.70555,295400000.0
2009-04-20 11:08:00,1.7055,1.70605,1.7054,1.7058,334800000.0
2009-04-20 11:09:00,1.70585,1.7063,1.70575,1.706,431600000.0
2009-04-20 11:10:00,1.7059,1.706,1.7052,1.7053,570200001.0
2009-04-20 11:11:00,1.7054,1.7058,1.7051,1.7056,585400000.0
2009-04-20 11:12:00,1.7058,1.70685,1.70565,1.7067,545000000.0
2009-04-20 11:13:00,1.70665,1.7073,1.7066,1.7073,477200000.0
2009-04-20 11:14:00,1.7073,1.7073,1.70665,1.7071,465400000.0
2009-04-20 11:15:00,1.70715,1.7073,1.70685,1.7071,337600000.0
2009-04-20 11:16:00,1.70715,1.70725,1.70665,1.70675,368000000.0
2009-04-20 11:17:00,1.70675,1.70715,1.70595,1.70615,435199999.0
2009-04-20 11:18:00,1.7062,1.7062,1.7053,1.7057,374400000.0
2009-04-20 11:19:00,1.70565,1.70565,1.70505,1.70525,375000000.0
2009-04-20 11:20:00,1.70525,1.70555,1.7045,1.70455,432200000.0
2009-04-20 11:21:00,1.70455,1.70535,1.70375,1.7052,471300000.0
2009-04-20 11:22:00,1.70535,1.70535,1.70495,1.7052,307400000.0
2009-04-20 11:23:00,1.7052,1.70555,1.7049,1.7052,295000000.0
2009-04-20 11:24:00,1.70525,1.7054,1.7048,1.7049,233800000.0
2009-04-20 11:25:00,1.70495,1.7056,1.70495,1.70525,310000000.0
2009-04-20 11:26:00,1.70525,1.7057,1.7052,1.7055,240000000.0
2009-04-20 11:27:00,1.70555,1.70595,1.70525,1.70535,346400000.0
2009-04-20 11:28:00,1.70545,1.70635,1.70525,1.7062,371200000.0
2009-04-20 11:29:00,1.7062,1.70665,1.7057,1.70575,500000000.0
2009-04-20 11:30:00,1.70575,1.706,1.7055,1.7056,306599999.0
2009-04-20 11:31:00,1.7055,1.70585,1.7054,1.70575,154800000.0
2009-04-20 11:32:00,1.70585,1.70585,1.70515,1.70545,112800000.0
2009-04-20 11:33:00,1.70545,1.7056,1.70495,1.70495,344800000.0
2009-04-20 11:34:00,1.70495,1.7063,1.70495,1.7063,345000000.0
2009-04-20 11:35:00,1.7063,1.7063,1.7059,1.7059,401600000.0
2009-04-20 11:36:00,1.70595,1.7061,1.7056,1.70595,242000000.0
2009-04-20 11:37:00,1.706,1.706,1.7054,1.7054,347000000.0
2009-04-20 11:38:00,1.70525,1.70575,1.70495,1.70515,400400000.0
2009-04-20 11:39:00,1.70515,1.70535,1.705,1.70515,266600000.0
2009-04-20 11:40:00,1.7054,1.70565,1.70495,1.70555,394400000.0
2009-04-20 11:41:00,1.70565,1.70565,1.70475,1.70485,412400000.0
2009-04-20 11:42:00,1.7048,1.7048,1.70405,1.7042,263000000.0
2009-04-20 11:43:00,1.7042,1.7042,1.7021,1.7022,328000000.0
2009-04-20 11:44:00,1.70225,1.7023,1.70155,1.70225,405600000.0
2009-04-20 11:45:00,1.70225,1.70255,1.70195,1.70195,378600000.0
2009-04-20 11:46:00,1.7018,1.7025,1.70165,1.70245,351600000.0
2009-04-20 11:47:00,1.70245,1.70245,1.7019,1.7019,258200000.0
2009-04-20 11:48:00,1.7019,1.7022,1.70165,1.702,405600000.0
2009-04-20 11:49:00,1.7019,1.70215,1.70155,1.70175,389800000.0
2009-04-20 11:50:00,1.7017,1.702,1.7007,1.70185,453000000.0
2009-04-20 11:51:00,1.70175,1.70255,1.70135,1.70225,449600000.0
2009-04-20 11:52:00,1.70225,1.70295,1.70225,1.70275,536600000.0
2009-04-20 11:53:00,1.70275,1.7031,1.7025,1.703,355800000.0
2009-04-20 11:54:00,1.70295,1.7035,1.70225,1.70225,375200000.0
2009-04-20 11:55:00,1.70245,1.70295,1.702,1.7029,606400000.0
2009-04-20 11:56:00,1.7029,1.70295,1.70205,1.70265,606600000.0
2009-04-20 11:57:00,1.7028,1.7028,1.70125,1.70125,404400000.0
2009-04-20 11:58:00,1.70125,1.7015,1.701,1.7011,424400000.0
2009-04-20 11:59:00,1.70115,1.7015,1.70085,1.70095,458800000.0
2009-04-20 12:00:00,1.70095,1.7013,1.70085,1.7012,403800000.0
2009-04-20 12:01:00,1.70125,1.7022,1.70105,1.7021,420800000.0
2009-04-20 12:02:00,1.702,1.7028,1.70185,1.7027,450400000.0
2009-04-20 12:03:00,1.7027,1.7029,1.7021,1.70225,323600000.0
2009-04-20 12:04:00,1.70215,1.70255,1.702,1.7025,345800000.0
2009-04-20 12:05:00,1.7025,1.70265,1.7019,1.7026,543200000.0
2009-04-20 12:06:00,1.70265,1.7031,1.70235,1.7028,548200000.0
2009-04-20 12:07:00,1.7028,1.70315,1.70225,1.70265,514800000.0
2009-04-20 12:08:00,1.70255,1.7038,1.7024,1.7037,534200000.0
2009-04-20 12:09:00,1.70365,1.70405,1.7036,1.70375,404600000.0
2009-04-20 12:10:00,1.7038,1.704,1.7036,1.70395,312600000.0
2009-04-20 12:11:00,1.704,1.70425,1.7034,1.70385,321600000.0
2009-04-20 12:12:00,1.704,1.7043,1.70385,1.70425,196400000.0
2009-04-20 12:13:00,1.7041,1.70425,1.70365,1.70425,216500000.0
2009-04-20 12:14:00,1.7044,1.7044,1.7038,1.7039,275400000.0
2009-04-20 12:15:00,1.7041,1.7046,1.70385,1.70445,297000000.0
2009-04-20 12:16:00,1.70445,1.70455,1.7042,1.7043,218400000.0
2009-04-20 12:17:00,1.7043,1.70435,1.704,1.70435,162000000.0
2009-04-20 12:18:00,1.70435,1.7045,1.7037,1.70415,394400000.0
2009-04-20 12:19:00,1.70415,1.7047,1.70395,1.704,459800000.0
2009-04-20 12:20:00,1.704,1.70445,1.7038,1.70415,494600000.0
2009-04-20 12:21:00,1.70405,1.70525,1.70385,1.7049,343400000.0
2009-04-20 12:22:00,1.7049,1.7051,1.70465,1.7048,296600000.0
2009-04-20 12:23:00,1.70485,1.7056,1.70415,1.70545,392599999.0
2009-04-20 12:24:00,1.70545,1.70605,1.70495,1.70605,381200000.0
2009-04-20 12:25:00,1.70615,1.70635,1.7059,1.70625,271000000.0
2009-04-20 12:26:00,1.7063,1.7063,1.7058,1.7058,195800000.0
2009-04-20 12:27:00,1.7059,1.7059,1.7053,1.70545,227000000.0
2009-04-20 12:28:00,1.7055,1.7055,1.705,1.7051,183000000.0
2009-04-20 12:29:00,1.7052,1.7057,1.7052,1.7055,181800000.0
2009-04-20 12:30:00,1.7055,1.70585,1.7053,1.70555,368200000.0
2009-04-20 12:31:00,1.70555,1.70555,1.7045,1.7051,379600000.0
2009-04-20 12:32:00,1.7051,1.7053,1.70485,1.7051,332200000.0
2009-04-20 12:33:00,1.7051,1.7058,1.70495,1.7052,282400000.0
2009-04-20 12:34:00,1.705,1.70525,1.7049,1.70505,256400000.0
2009-04-20 12:35:00,1.70505,1.7051,1.7042,1.70425,307200000.0
2009-04-20 12:36:00,1.7043,1.7043,1.70345,1.70345,250200000.0
2009-04-20 12:37:00,1.70345,1.7035,1.7033,1.70335,212999999.0
2009-04-20 12:38:00,1.7034,1.70355,1.70325,1.70325,186000000.0
2009-04-20 12:39:00,1.70335,1.7036,1.70315,1.7033,302200000.0
2009-04-20 12:40:00,1.7032,1.7039,1.70295,1.70385,422999999.0
2009-04-20 12:41:00,1.70385,1.70395,1.70315,1.70315,314000000.0
2009-04-20 12:42:00,1.70295,1.70295,1.70225,1.70265,343200000.0
2009-04-20 12:43:00,1.7026,1.7039,1.7025,1.7036,351400000.0
2009-04-20 12:44:00,1.70355,1.70435,1.70355,1.7038,465800000.0
2009-04-20 12:45:00,1.70395,1.70445,1.7037,1.7039,466800000.0
2009-04-20 12:46:00,1.70385,1.7044,1.70375,1.7042,202200000.0
2009-04-20 12:47:00,1.7042,1.70465,1.70365,1.70405,187400000.0
2009-04-20 12:48:00,1.70415,1.7044,1.704,1.704,211200000.0
2009-04-20 12:49:00,1.704,1.7053,1.70395,1.70525,288800000.0
2009-04-20 12:50:00,1.70525,1.70565,1.70485,1.70565,275200000.0
2009-04-20 12:51:00,1.70565,1.70565,1.705,1.70505,360400000.0
2009-04-20 12:52:00,1.70505,1.7052,1.70415,1.70435,416800000.0
2009-04-20 12:53:00,1.7044,1.70635,1.7044,1.7063,339600000.0
2009-04-20 12:54:00,1.7063,1.70685,1.70595,1.7065,403400000.0
2009-04-20 12:55:00,1.7065,1.70665,1.70615,1.7063,337200000.0
2009-04-20 12:56:00,1.7063,1.7063,1.7053,1.706,508400000.0
2009-04-20 12:57:00,1.70585,1.7063,1.70585,1.7062,466800000.0
2009-04-20 12:58:00,1.70615,1.70635,1.70585,1.70585,219000000.0
2009-04-20 12:59:00,1.706,1.70615,1.70555,1.70615,525200000.0
2009-04-20 13:00:00,1.70605,1.70615,1.7045,1.70515,379800000.0
2009-04-20 13:01:00,1.7052,1.70555,1.7049,1.70545,340600000.0
2009-04-20 13:02:00,1.70545,1.7055,1.70505,1.70545,368000000.0
2009-04-20 13:03:00,1.70555,1.70615,1.70545,1.70565,375800000.0
2009-04-20 13:04:00,1.7057,1.7057,1.7053,1.70555,312800000.0
2009-04-20 13:05:00,1.70555,1.7056,1.7043,1.70455,336400000.0
2009-04-20 13:06:00,1.7045,1.70465,1.7044,1.70465,201200000.0
2009-04-20 13:07:00,1.70465,1.70515,1.70455,1.7051,434800000.0
2009-04-20 13:08:00,1.70505,1.7054,1.7047,1.70525,453400000.0
2009-04-20 13:09:00,1.70525,1.7058,1.70525,1.7057,652200000.0
2009-04-20 13:10:00,1.7057,1.70585,1.7053,1.7057,365200000.0
2009-04-20 13:11:00,1.706,1.706,1.70525,1.70535,434800000.0
2009-04-20 13:12:00,1.7053,1.70615,1.705,1.70555,416200000.0
2009-04-20 13:13:00,1.70555,1.70555,1.705,1.7055,301400000.0
2009-04-20 13:14:00,1.70565,1.706,1.70545,1.7058,463400000.0
2009-04-20 13:15:00,1.7058,1.70625,1.70555,1.70595,290800000.0
2009-04-20 13:16:00,1.7058,1.70585,1.70555,1.70555,362000000.0
2009-04-20 13:17:00,1.7056,1.70575,1.70525,1.70565,366799999.0
2009-04-20 13:18:00,1.7057,1.706,1.70545,1.70575,424600002.0
2009-04-20 13:19:00,1.7058,1.706,1.7056,1.70595,296600000.0
2009-04-20 13:20:00,1.70595,1.70615,1.7057,1.70615,419000000.0
2009-04-20 13:21:00,1.70605,1.7061,1.70585,1.7061,258000000.0
2009-04-20 13:22:00,1.7061,1.7071,1.70595,1.707,363400000.0
2009-04-20 13:23:00,1.70695,1.707,1.7063,1.7063,512800000.0
2009-04-20 13:24:00,1.7062,1.70645,1.70615,1.70645,393200000.0
2009-04-20 13:25:00,1.7064,1.70655,1.70615,1.7065,303000000.0
2009-04-20 13:26:00,1.7065,1.7068,1.7062,1.7062,436800000.0
2009-04-20 13:27:00,1.7064,1.7064,1.70565,1.70585,477600000.0
2009-04-20 13:28:00,1.70575,1.7062,1.70575,1.706,294600000.0
2009-04-20 13:29:00,1.70595,1.7067,1.70585,1.7067,379200000.0
2009-04-20 13:30:00,1.7067,1.70675,1.7063,1.7066,384000000.0
2009-04-20 13:31:00,1.70675,1.70695,1.7064,1.7066,362600000.0
2009-04-20 13:32:00,1.70675,1.707,1.70655,1.70685,439600000.0
2009-04-20 13:33:00,1.7068,1.7068,1.70565,1.7062,421000000.0
2009-04-20 13:34:00,1.7061,1.70635,1.706,1.70635,130200000.0
2009-04-20 13:35:00,1.70635,1.70635,1.7058,1.70585,215800000.0
2009-04-20 13:36:00,1.7059,1.7059,1.70575,1.7059,113400000.0
2009-04-20 13:37:00,1.7059,1.7062,1.7059,1.7061,363600000.0
2009-04-20 13:38:00,1.7061,1.7064,1.70595,1.7064,190000000.0
2009-04-20 13:39:00,1.7065,1.7067,1.7058,1.7058,276800000.0
2009-04-20 13:40:00,1.7058,1.70615,1.7045,1.7046,309800000.0
2009-04-20 13:41:00,1.70475,1.70575,1.70425,1.7057,392600000.0
2009-04-20 13:42:00,1.7057,1.7058,1.70535,1.70545,299000000.0
2009-04-20 13:43:00,1.70545,1.7062,1.7053,1.706,416600000.0
2009-04-20 13:44:00,1.70595,1.706,1.7049,1.70555,286200000.0
2009-04-20 13:45:00,1.70555,1.70605,1.70555,1.70605,226200000.0
2009-04-20 13:46:00,1.70605,1.70605,1.7051,1.7053,299600000.0
2009-04-20 13:47:00,1.7053,1.7056,1.70505,1.7056,320400000.0
2009-04-20 13:48:00,1.7056,1.70665,1.7056,1.70665,255400000.0
2009-04-20 13:49:00,1.7068,1.70725,1.7065,1.7069,336200000.0
2009-04-20 13:50:00,1.7069,1.707,1.70675,1.70685,358000000.0
2009-04-20 13:51:00,1.70685,1.70735,1.70685,1.7072,218800000.0
2009-04-20 13:52:00,1.7072,1.7072,1.7068,1.7069,208200000.0
2009-04-20 13:53:00,1.7069,1.7069,1.70655,1.70665,199400000.0
2009-04-20 13:54:00,1.7067,1.70685,1.70605,1.70625,363000000.0
2009-04-20 13:55:00,1.70625,1.70645,1.70595,1.70625,477000000.0
2009-04-20 13:56:00,1.7062,1.7064,1.706,1.706,363000000.0
2009-04-20 13:57:00,1.70595,1.70595,1.7054,1.70565,242000000.0
2009-04-20 13:58:00,1.7055,1.7057,1.7054,1.7054,143600000.0
2009-04-20 13:59:00,1.7054,1.7055,1.70525,1.7053,187000000.0
2009-04-20 14:00:00,1.7052,1.70555,1.70505,1.70555,376800001.0
2009-04-20 14:01:00,1.7055,1.7056,1.70465,1.70475,179200000.0
2009-04-20 14:02:00,1.70465,1.7048,1.70445,1.70445,284200000.0
2009-04-20 14:03:00,1.70445,1.705,1.70435,1.705,379200000.0
2009-04-20 14:04:00,1.705,1.705,1.7043,1.7045,316200000.0
2009-04-20 14:05:00,1.70455,1.7047,1.70425,1.7044,207800000.0
2009-04-20 14:06:00,1.70435,1.70455,1.70355,1.7036,322200000.0
2009-04-20 14:07:00,1.7036,1.70405,1.70355,1.70395,233000000.0
2009-04-20 14:08:00,1.70395,1.7042,1.7036,1.7042,360600000.0
2009-04-20 14:09:00,1.7042,1.70445,1.70395,1.7043,352000000.0
2009-04-20 14:10:00,1.7043,1.70575,1.7042,1.7052,389200000.0
2009-04-20 14:11:00,1.70515,1.70525,1.7045,1.7048,407600000.0
2009-04-20 14:12:00,1.7047,1.70565,1.70455,1.70545,319200000.0
2009-04-20 14:13:00,1.7055,1.7056,1.70535,1.7054,239000000.0
2009-04-20 14:14:00,1.7054,1.70635,1.7053,1.70565,479600000.0
2009-04-20 14:15:00,1.7056,1.7056,1.7043,1.70515,441600000.0
2009-04-20 14:16:00,1.70515,1.70555,1.70475,1.7051,449200000.0
2009-04-20 14:17:00,1.70515,1.70545,1.7045,1.7048,554600000.0
2009-04-20 14:18:00,1.7048,1.7048,1.7039,1.70405,388800000.0
2009-04-20 14:19:00,1.70395,1.70435,1.703,1.703,289200000.0
2009-04-20 14:20:00,1.7028,1.7033,1.7027,1.70285,476400000.0
2009-04-20 14:21:00,1.70285,1.70305,1.7013,1.70145,506599999.0
2009-04-20 14:22:00,1.7014,1.70215,1.7012,1.70215,513400000.0
2009-04-20 14:23:00,1.70215,1.7022,1.7016,1.7017,378400000.0
2009-04-20 14:24:00,1.70165,1.70165,1.7009,1.701,525000000.0
2009-04-20 14:25:00,1.70095,1.70125,1.70055,1.701,395200000.0
2009-04-20 14:26:00,1.70095,1.701,1.70045,1.7008,530600000.0
2009-04-20 14:27:00,1.70075,1.70095,1.7005,1.7008,439400000.0
2009-04-20 14:28:00,1.7007,1.70135,1.70065,1.7012,386400000.0
2009-04-20 14:29:00,1.7012,1.70165,1.70095,1.70155,304200000.0
2009-04-20 14:30:00,1.7014,1.70175,1.7013,1.70165,345600000.0
2009-04-20 14:31:00,1.70165,1.7021,1.70145,1.70145,284800000.0
2009-04-20 14:32:00,1.70145,1.7025,1.70145,1.7022,380400000.0
2009-04-20 14:33:00,1.70215,1.7028,1.70215,1.7028,367400000.0
2009-04-20 14:34:00,1.7027,1.70325,1.70265,1.7027,447200000.0
2009-04-20 14:35:00,1.7027,1.7029,1.7026,1.70265,197800000.0
2009-04-20 14:36:00,1.7026,1.70325,1.7026,1.703,324000000.0
2009-04-20 14:37:00,1.703,1.7037,1.70295,1.70345,377600000.0
2009-04-20 14:38:00,1.70345,1.70395,1.703,1.70325,500600000.0
2009-04-20 14:39:00,1.70335,1.7036,1.70315,1.7034,213800000.0
2009-04-20 14:40:00,1.7034,1.70365,1.7031,1.7034,327600000.0
2009-04-20 14:41:00,1.7034,1.7034,1.70275,1.7028,294800000.0
2009-04-20 14:42:00,1.70295,1.70315,1.70265,1.70265,336000000.0
2009-04-20 14:43:00,1.7028,1.7033,1.7026,1.70285,354200000.0
2009-04-20 14:44:00,1.70295,1.70305,1.7023,1.70235,433800000.0
2009-04-20 14:45:00,1.7024,1.7027,1.702,1.70235,307400000.0
2009-04-20 14:46:00,1.70235,1.70235,1.70155,1.7018,372000000.0
2009-04-20 14:47:00,1.70165,1.70165,1.7006,1.7012,388200000.0
2009-04-20 14:48:00,1.70135,1.70215,1.70115,1.70215,396000000.0
2009-04-20 14:49:00,1.7021,1.7022,1.7016,1.7016,378000000.0
2009-04-20 14:50:00,1.70155,1.7023,1.70105,1.7023,512800000.0
2009-04-20 14:51:00,1.70225,1.70275,1.70205,1.7026,316400000.0
2009-04-20 14:52:00,1.7026,1.703,1.7024,1.70275,278900000.0
2009-04-20 14:53:00,1.7027,1.703,1.7025,1.703,336200000.0
2009-04-20 14:54:00,1.70295,1.703,1.70235,1.70255,310200000.0
2009-04-20 14:55:00,1.7025,1.70255,1.70165,1.70165,422400000.0
2009-04-20 14:56:00,1.70165,1.70175,1.7013,1.70135,235000000.0
2009-04-20 14:57:00,1.70135,1.70185,1.70125,1.7017,243400000.0
2009-04-20 14:58:00,1.7016,1.7022,1.7016,1.7022,275400000.0
2009-04-20 14:59:00,1.7022,1.7022,1.70145,1.70165,401800000.0
2009-04-20 15:00:00,1.70165,1.7021,1.7014,1.70185,247400000.0
2009-04-20 15:01:00,1.70185,1.70215,1.70165,1.7021,186000000.0
2009-04-20 15:02:00,1.702,1.7023,1.7019,1.70205,196800000.0
2009-04-20 15:03:00,1.70205,1.70235,1.70185,1.7023,292200000.0
2009-04-20 15:04:00,1.7022,1.70275,1.7015,1.7019,404300000.0
2009-04-20 15:05:00,1.70205,1.7025,1.70155,1.7025,445400000.0
2009-04-20 15:06:00,1.7025,1.7026,1.7021,1.70235,377400000.0
2009-04-20 15:07:00,1.70225,1.70255,1.7021,1.70215,337600000.0
2009-04-20 15:08:00,1.70215,1.7024,1.7018,1.70185,350600000.0
2009-04-20 15:09:00,1.70185,1.7022,1.70175,1.7022,316600000.0
2009-04-20 15:10:00,1.70225,1.70255,1.7021,1.70235,357200000.0
2009-04-20 15:11:00,1.70235,1.70255,1.70215,1.7025,396400000.0
2009-04-20 15:12:00,1.7025,1.7029,1.7022,1.70285,435800000.0
2009-04-20 15:13:00,1.70285,1.70295,1.70275,1.7028,269000000.0
2009-04-20 15:14:00,1.7028,1.7032,1.7026,1.70305,297200000.0
2009-04-20 15:15:00,1.703,1.703,1.70215,1.7022,354800000.0
2009-04-20 15:16:00,1.70225,1.70245,1.702,1.7024,266400000.0
2009-04-20 15:17:00,1.70255,1.7031,1.70255,1.7028,287000000.0
2009-04-20 15:18:00,1.70285,1.70395,1.70275,1.70395,238000000.0
2009-04-20 15:19:00,1.70405,1.70435,1.70365,1.7037,391800000.0
2009-04-20 15:20:00,1.7036,1.7041,1.70345,1.70405,384200000.0
2009-04-20 15:21:00,1.70395,1.70405,1.7037,1.70385,201800000.0
2009-04-20 15:22:00,1.70385,1.7039,1.7033,1.70345,315000000.0
2009-04-20 15:23:00,1.70345,1.7037,1.70325,1.70355,392800000.0
2009-04-20 15:24:00,1.70355,1.70355,1.70325,1.7033,228000000.0
2009-04-20 15:25:00,1.7033,1.704,1.7033,1.7037,380200000.0
2009-04-20 15:26:00,1.7037,1.70415,1.7036,1.70405,327000000.0
2009-04-20 15:27:00,1.70405,1.7045,1.70375,1.70435,376000000.0
2009-04-20 15:28:00,1.70435,1.70555,1.7041,1.7055,452000000.0
2009-04-20 15:29:00,1.70535,1.7057,1.70515,1.70525,465400000.0
2009-04-20 15:30:00,1.70525,1.7063,1.70525,1.70595,424800000.0
2009-04-20 15:31:00,1.70595,1.7064,1.7058,1.7063,342000000.0
2009-04-20 15:32:00,1.70645,1.70645,1.7059,1.70605,286800000.0
2009-04-20 15:33:00,1.70595,1.7067,1.70595,1.70605,289200000.0
2009-04-20 15:34:00,1.70605,1.70635,1.7056,1.7056,355000000.0
2009-04-20 15:35:00,1.70555,1.70605,1.705,1.705,500000000.0
2009-04-20 15:36:00,1.705,1.705,1.704,1.70465,432800000.0
2009-04-20 15:37:00,1.70475,1.7053,1.70455,1.7052,386200000.0
2009-04-20 15:38:00,1.7052,1.7055,1.7052,1.7054,357200000.0
2009-04-20 15:39:00,1.7054,1.70555,1.70505,1.7054,318000000.0
2009-04-20 15:40:00,1.7054,1.7057,1.7048,1.70555,286800000.0
2009-04-20 15:41:00,1.7051,1.7054,1.70495,1.70525,315000000.0
2009-04-20 15:42:00,1.7052,1.70595,1.70505,1.70595,240600000.0
2009-04-20 15:43:00,1.70595,1.7065,1.7059,1.70605,327600000.0
2009-04-20 15:44:00,1.706,1.70635,1.7055,1.70565,415000000.0
2009-04-20 15:45:00,1.70565,1.7063,1.7055,1.7062,455800000.0
2009-04-20 15:46:00,1.7062,1.70655,1.7054,1.70655,544600000.0
2009-04-20 15:47:00,1.70655,1.70665,1.705,1.70565,523400000.0
2009-04-20 15:48:00,1.70565,1.70675,1.70565,1.70655,523600000.0
2009-04-20 15:49:00,1.70665,1.70695,1.70605,1.70635,488400000.0
2009-04-20 15:50:00,1.70625,1.70635,1.70555,1.7058,330800000.0
2009-04-20 15:51:00,1.7058,1.7069,1.70575,1.70675,514800000.0
2009-04-20 15:52:00,1.7067,1.7072,1.7065,1.70695,396999999.0
2009-04-20 15:53:00,1.70695,1.70705,1.70625,1.70705,486400000.0
2009-04-20 15:54:00,1.70705,1.70705,1.70635,1.70675,525800000.0
2009-04-20 15:55:00,1.70675,1.70685,1.7061,1.70645,505000000.0
2009-04-20 15:56:00,1.7063,1.7065,1.7059,1.70595,471599999.0
2009-04-20 15:57:00,1.706,1.70685,1.706,1.70665,505200000.0
2009-04-20 15:58:00,1.70655,1.707,1.70615,1.70635,466600000.0
2009-04-20 15:59:00,1.7064,1.70755,1.70615,1.707,521000000.0
2009-04-20 16:00:00,1.707,1.707,1.70495,1.70525,493400000.0
2009-04-20 16:01:00,1.70525,1.70565,1.7021,1.7032,647199999.0
2009-04-20 16:02:00,1.7026,1.70335,1.7026,1.7028,550400000.0
2009-04-20 16:03:00,1.7028,1.703,1.70175,1.702,502200000.0
2009-04-20 16:04:00,1.702,1.70245,1.70185,1.7023,513600000.0
2009-04-20 16:05:00,1.70235,1.70295,1.70235,1.70265,344900000.0
2009-04-20 16:06:00,1.70275,1.70365,1.70275,1.7035,289300000.0
2009-04-20 16:07:00,1.70345,1.70365,1.703,1.7036,485200000.0
2009-04-20 16:08:00,1.70325,1.70345,1.70245,1.70255,336600000.0
2009-04-20 16:09:00,1.7024,1.70265,1.7021,1.7024,432000000.0
2009-04-20 16:10:00,1.7024,1.7024,1.70145,1.70155,537800000.0
2009-04-20 16:11:00,1.70155,1.70205,1.70135,1.702,470200000.0
2009-04-20 16:12:00,1.702,1.70345,1.702,1.70325,508500000.0
2009-04-20 16:13:00,1.70305,1.70365,1.7026,1.7035,566800000.0
2009-04-20 16:14:00,1.7034,1.7037,1.70165,1.70165,432200000.0
2009-04-20 16:15:00,1.70165,1.7023,1.7013,1.7021,468800000.0
2009-04-20 16:16:00,1.70195,1.7031,1.7018,1.70215,500000000.0
2009-04-20 16:17:00,1.702,1.7023,1.70195,1.70205,476000000.0
2009-04-20 16:18:00,1.70205,1.7028,1.70185,1.7026,448600000.0
2009-04-20 16:19:00,1.70275,1.70295,1.7024,1.70275,518000000.0
2009-04-20 16:20:00,1.7027,1.70275,1.7025,1.70265,331200000.0
2009-04-20 16:21:00,1.70265,1.70265,1.70215,1.70215,347800000.0
2009-04-20 16:22:00,1.7022,1.70235,1.7012,1.70185,393000000.0
2009-04-20 16:23:00,1.70205,1.70205,1.70095,1.70135,378000000.0
2009-04-20 16:24:00,1.70135,1.7024,1.70125,1.7023,327400000.0
2009-04-20 16:25:00,1.7022,1.70235,1.70155,1.70205,452400000.0
2009-04-20 16:26:00,1.7021,1.7023,1.7012,1.7013,533200000.0
2009-04-20 16:27:00,1.7013,1.7021,1.7013,1.7015,290000000.0
2009-04-20 16:28:00,1.70155,1.702,1.70145,1.7017,355400000.0
2009-04-20 16:29:00,1.70175,1.7021,1.70155,1.70155,483200000.0
2009-04-20 16:30:00,1.7016,1.70165,1.70095,1.70125,442400000.0
2009-04-20 16:31:00,1.7013,1.7018,1.7011,1.7011,420400000.0
2009-04-20 16:32:00,1.70125,1.70155,1.7007,1.70145,548800000.0
2009-04-20 16:33:00,1.7014,1.70225,1.70115,1.702,611600000.0
2009-04-20 16:34:00,1.702,1.70225,1.7012,1.7016,466800000.0
2009-04-20 16:35:00,1.70155,1.702,1.70135,1.7015,566200000.0
2009-04-20 16:36:00,1.70155,1.70175,1.7014,1.70165,561200000.0
2009-04-20 16:37:00,1.70165,1.70275,1.70155,1.70255,384200000.0
2009-04-20 16:38:00,1.70255,1.70375,1.7013,1.7017,525799999.0
2009-04-20 16:39:00,1.70215,1.70315,1.7021,1.70275,444400000.0
2009-04-20 16:40:00,1.7027,1.70315,1.70235,1.7029,428600000.0
2009-04-20 16:41:00,1.70295,1.70305,1.70255,1.70275,354400000.0
2009-04-20 16:42:00,1.70275,1.7033,1.70265,1.703,491100000.0
2009-04-20 16:43:00,1.703,1.7031,1.70265,1.70305,386000000.0
2009-04-20 16:44:00,1.7031,1.70345,1.7028,1.7029,281000000.0
2009-04-20 16:45:00,1.70315,1.70315,1.70225,1.70245,500200000.0
2009-04-20 16:46:00,1.70245,1.70325,1.70215,1.7032,328800000.0
2009-04-20 16:47:00,1.7032,1.70335,1.70295,1.70295,269999999.0
2009-04-20 16:48:00,1.70285,1.703,1.70245,1.7027,328000000.0
2009-04-20 16:49:00,1.7027,1.7031,1.7024,1.70295,292800000.0
2009-04-20 16:50:00,1.7029,1.7031,1.70245,1.70265,339400000.0
2009-04-20 16:51:00,1.7027,1.70325,1.7026,1.70285,263200000.0
2009-04-20 16:52:00,1.7029,1.7029,1.70225,1.7023,414800000.0
2009-04-20 16:53:00,1.7023,1.7023,1.70165,1.70195,427000000.0
2009-04-20 16:54:00,1.7019,1.70225,1.7016,1.70205,332400000.0
2009-04-20 16:55:00,1.70215,1.70235,1.70185,1.70225,364000000.0
2009-04-20 16:56:00,1.70225,1.7028,1.70215,1.7023,525400000.0
2009-04-20 16:57:00,1.7023,1.70255,1.702,1.70205,287200000.0
2009-04-20 16:58:00,1.7021,1.7024,1.70155,1.70155,431200000.0
2009-04-20 16:59:00,1.70155,1.7021,1.7013,1.7018,480800000.0
2009-04-20 17:00:00,1.7018,1.7027,1.7018,1.7021,513600000.0
2009-04-20 17:01:00,1.70205,1.7027,1.70175,1.7021,480800000.0
2009-04-20 17:02:00,1.7021,1.7024,1.70205,1.70215,604800000.0
2009-04-20 17:03:00,1.7018,1.7021,1.7015,1.70165,421000000.0
2009-04-20 17:04:00,1.70165,1.7018,1.7007,1.70075,489800000.0
2009-04-20 17:05:00,1.70065,1.70065,1.7,1.70005,431400000.0
2009-04-20 17:06:00,1.70005,1.7001,1.69915,1.69955,344200000.0
2009-04-20 17:07:00,1.69955,1.6998,1.6991,1.6994,394800000.0
2009-04-20 17:08:00,1.6994,1.6994,1.69885,1.69895,363200000.0
2009-04-20 17:09:00,1.69895,1.70025,1.69895,1.7001,399600000.0
2009-04-20 17:10:00,1.7002,1.7004,1.69995,1.7003,356000000.0
2009-04-20 17:11:00,1.70035,1.7008,1.7001,1.70075,357400000.0
2009-04-20 17:12:00,1.7007,1.70125,1.7005,1.70125,318800000.0
2009-04-20 17:13:00,1.70115,1.7014,1.70015,1.7003,373000000.0
2009-04-20 17:14:00,1.7002,1.701,1.70005,1.7009,346000000.0
2009-04-20 17:15:00,1.7009,1.7011,1.7006,1.70085,351800000.0
2009-04-20 17:16:00,1.7007,1.70115,1.7003,1.7003,434800000.0
2009-04-20 17:17:00,1.7002,1.70075,1.6999,1.7003,408800000.0
2009-04-20 17:18:00,1.70025,1.7005,1.7001,1.7001,310600000.0
2009-04-20 17:19:00,1.7002,1.70045,1.6998,1.70005,372799999.0
2009-04-20 17:20:00,1.7004,1.70065,1.7004,1.70065,198000000.0
2009-04-20 17:21:00,1.70065,1.7011,1.7005,1.7005,294600000.0
2009-04-20 17:22:00,1.7005,1.70085,1.70035,1.7007,348600000.0
2009-04-20 17:23:00,1.70075,1.7011,1.7007,1.7008,413000000.0
2009-04-20 17:24:00,1.7008,1.70145,1.7008,1.70145,240800000.0
2009-04-20 17:25:00,1.70145,1.7018,1.7011,1.7011,219600000.0
2009-04-20 17:26:00,1.7011,1.7011,1.7005,1.7007,367400000.0
2009-04-20 17:27:00,1.7007,1.701,1.70045,1.70055,318800000.0
2009-04-20 17:28:00,1.7004,1.7009,1.7002,1.70025,329800000.0
2009-04-20 17:29:00,1.7002,1.7006,1.7002,1.7003,362000000.0
2009-04-20 17:30:00,1.7003,1.7012,1.7003,1.7011,352600001.0
2009-04-20 17:31:00,1.7012,1.70195,1.70085,1.7015,394200000.0
2009-04-20 17:32:00,1.7015,1.70185,1.70135,1.7016,283600000.0
2009-04-20 17:33:00,1.70155,1.70155,1.7006,1.7009,427400000.0
2009-04-20 17:34:00,1.70095,1.7015,1.70065,1.7009,422200000.0
2009-04-20 17:35:00,1.701,1.7013,1.70075,1.701,485800000.0
2009-04-20 17:36:00,1.701,1.70115,1.6999,1.7002,468400000.0
2009-04-20 17:37:00,1.70025,1.70025,1.6995,1.69985,404000000.0
2009-04-20 17:38:00,1.70015,1.7008,1.70015,1.70075,206800000.0
2009-04-20 17:39:00,1.70085,1.7011,1.70015,1.70065,272400000.0
2009-04-20 17:40:00,1.70065,1.7009,1.70035,1.70085,335400000.0
2009-04-20 17:41:00,1.70085,1.701,1.7006,1.70085,366600000.0
2009-04-20 17:42:00,1.7008,1.70155,1.70075,1.7012,350800000.0
2009-04-20 17:43:00,1.7014,1.7014,1.70105,1.70115,228800000.0
2009-04-20 17:44:00,1.7013,1.70185,1.701,1.70145,483000000.0
2009-04-20 17:45:00,1.70145,1.7026,1.70125,1.7021,600799999.0
2009-04-20 17:46:00,1.7021,1.70315,1.7021,1.7024,360600000.0
2009-04-20 17:47:00,1.7024,1.70275,1.70215,1.7026,394600000.0
2009-04-20 17:48:00,1.7026,1.703,1.7024,1.7027,578000000.0
2009-04-20 17:49:00,1.7027,1.7028,1.7021,1.7021,359400000.0
2009-04-20 17:50:00,1.7022,1.70255,1.70215,1.70255,376600000.0
2009-04-20 17:51:00,1.70265,1.70265,1.70215,1.7022,251600000.0
2009-04-20 17:52:00,1.7022,1.70275,1.7021,1.70245,198200000.0
2009-04-20 17:53:00,1.70245,1.70255,1.7022,1.7024,387800000.0
2009-04-20 17:54:00,1.7024,1.7026,1.70225,1.7023,272800000.0
2009-04-20 17:55:00,1.7023,1.70305,1.70225,1.7028,431200000.0
2009-04-20 17:56:00,1.7028,1.70295,1.70185,1.7022,357600000.0
2009-04-20 17:57:00,1.7022,1.70275,1.7022,1.7026,373400000.0
2009-04-20 17:58:00,1.7027,1.7027,1.70205,1.70205,270800000.0
2009-04-20 17:59:00,1.70195,1.7021,1.70185,1.70195,204600000.0
2009-04-20 18:00:00,1.70195,1.7021,1.70175,1.70205,206800000.0
2009-04-20 18:01:00,1.70205,1.70205,1.70175,1.70175,209200000.0
2009-04-20 18:02:00,1.70165,1.70175,1.70135,1.70175,256400000.0
2009-04-20 18:03:00,1.70175,1.70205,1.70135,1.70145,344200000.0
2009-04-20 18:04:00,1.70145,1.7015,1.7008,1.70095,330800000.0
2009-04-20 18:05:00,1.70105,1.7012,1.70085,1.70095,232600000.0
2009-04-20 18:06:00,1.70095,1.701,1.70035,1.70055,222400000.0
2009-04-20 18:07:00,1.7006,1.701,1.7004,1.7005,390400000.0
2009-04-20 18:08:00,1.7006,1.70095,1.70045,1.70075,248800000.0
2009-04-20 18:09:00,1.70075,1.7012,1.7005,1.70095,387000000.0
2009-04-20 18:10:00,1.70095,1.7011,1.70065,1.7008,441200000.0
2009-04-20 18:11:00,1.70075,1.70115,1.7006,1.7011,304400000.0
2009-04-20 18:12:00,1.7011,1.70175,1.70105,1.7015,444000000.0
2009-04-20 18:13:00,1.7016,1.7016,1.7007,1.7007,326000000.0
2009-04-20 18:14:00,1.7007,1.70165,1.7007,1.70165,287600000.0
2009-04-20 18:15:00,1.70165,1.7021,1.70165,1.70205,317000000.0
2009-04-20 18:16:00,1.70205,1.70225,1.7012,1.7018,521000000.0
2009-04-20 18:17:00,1.70155,1.702,1.70115,1.70175,416600000.0
2009-04-20 18:18:00,1.70175,1.70195,1.7014,1.70145,292400000.0
2009-04-20 18:19:00,1.7014,1.7015,1.7007,1.7009,378600000.0
2009-04-20 18:20:00,1.7009,1.70095,1.7003,1.70075,326200000.0
2009-04-20 18:21:00,1.70075,1.7009,1.7004,1.7009,313600000.0
2009-04-20 18:22:00,1.7008,1.70125,1.70065,1.7009,380400000.0
2009-04-20 18:23:00,1.7009,1.7012,1.7008,1.70095,411400000.0
2009-04-20 18:24:00,1.7009,1.7015,1.70085,1.70125,232200000.0
2009-04-20 18:25:00,1.7014,1.7014,1.7008,1.701,277800000.0
2009-04-20 18:26:00,1.701,1.701,1.70025,1.70035,229400000.0
2009-04-20 18:27:00,1.70025,1.7006,1.7002,1.70045,236000000.0
2009-04-20 18:28:00,1.70045,1.7008,1.7001,1.70065,360200000.0
2009-04-20 18:29:00,1.7007,1.701,1.70035,1.70055,749400000.0
2009-04-20 18:30:00,1.7007,1.7007,1.70005,1.70005,186800000.0
2009-04-20 18:31:00,1.70015,1.7011,1.69985,1.7007,454000000.0
2009-04-20 18:32:00,1.70065,1.70065,1.70025,1.70025,310400000.0
2009-04-20 18:33:00,1.70025,1.70035,1.69995,1.70015,351400000.0
2009-04-20 18:34:00,1.70015,1.70115,1.7001,1.7008,356400000.0
2009-04-20 18:35:00,1.70085,1.70095,1.69995,1.7002,309400000.0
2009-04-20 18:36:00,1.7002,1.70055,1.70005,1.70015,238200000.0
2009-04-20 18:37:00,1.7003,1.70045,1.7001,1.7002,181200000.0
2009-04-20 18:38:00,1.70035,1.70045,1.7002,1.7003,216200000.0
2009-04-20 18:39:00,1.70015,1.70025,1.6999,1.7,181800000.0
2009-04-20 18:40:00,1.69995,1.7,1.69975,1.69985,126000000.0
2009-04-20 18:41:00,1.69985,1.70005,1.69925,1.69925,357200000.0
2009-04-20 18:42:00,1.69925,1.69945,1.699,1.699,426600000.0
2009-04-20 18:43:00,1.699,1.6994,1.6988,1.69915,264800000.0
2009-04-20 18:44:00,1.69915,1.7002,1.6991,1.70005,374400000.0
2009-04-20 18:45:00,1.7002,1.70075,1.7,1.70045,157600000.0
2009-04-20 18:46:00,1.70065,1.70075,1.70035,1.7006,162200000.0
2009-04-20 18:47:00,1.7007,1.70135,1.7005,1.70135,288000000.0
2009-04-20 18:48:00,1.70135,1.7014,1.70115,1.70115,140800000.0
2009-04-20 18:49:00,1.70115,1.7013,1.70085,1.70085,121800000.0
2009-04-20 18:50:00,1.70095,1.70095,1.70065,1.7009,196600000.0
2009-04-20 18:51:00,1.7009,1.7009,1.70035,1.70035,180600000.0
2009-04-20 18:52:00,1.7004,1.7004,1.70005,1.70015,233800000.0
2009-04-20 18:53:00,1.70015,1.7002,1.6997,1.69975,237400000.0
2009-04-20 18:54:00,1.6998,1.70005,1.69975,1.7,194200000.0
2009-04-20 18:55:00,1.7,1.7,1.69975,1.69975,167000000.0
2009-04-20 18:56:00,1.6998,1.7003,1.6998,1.70015,91000000.0
2009-04-20 18:57:00,1.70015,1.70085,1.7001,1.70075,187400000.0
2009-04-20 18:58:00,1.7006,1.70075,1.6999,1.6999,314200000.0
2009-04-20 18:59:00,1.6999,1.70025,1.6999,1.69995,119000000.0
2009-04-20 19:00:00,1.69995,1.7007,1.69985,1.70065,253000000.0
2009-04-20 19:01:00,1.70065,1.70085,1.70025,1.7005,150000000.0
2009-04-20 19:02:00,1.70045,1.701,1.6999,1.70095,346200000.0
2009-04-20 19:03:00,1.70095,1.70115,1.7009,1.701,198600000.0
2009-04-20 19:04:00,1.70105,1.7014,1.701,1.7012,157200000.0
2009-04-20 19:05:00,1.7013,1.7013,1.70085,1.7009,191000000.0
2009-04-20 19:06:00,1.70095,1.70095,1.7002,1.7004,204000000.0
2009-04-20 19:07:00,1.7004,1.7006,1.69995,1.7001,268600000.0
2009-04-20 19:08:00,1.7001,1.70035,1.6999,1.70035,165800000.0
2009-04-20 19:09:00,1.7003,1.7006,1.70025,1.70045,221800000.0
2009-04-20 19:10:00,1.70045,1.7006,1.7003,1.7003,204400000.0
2009-04-20 19:11:00,1.7003,1.7004,1.7,1.7001,179600000.0
2009-04-20 19:12:00,1.70015,1.7003,1.70015,1.7003,89000000.0
2009-04-20 19:13:00,1.7003,1.70075,1.7002,1.7003,314000000.0
2009-04-20 19:14:00,1.7003,1.70065,1.70025,1.70035,185000000.0
2009-04-20 19:15:00,1.7004,1.7008,1.70005,1.70005,327600000.0
2009-04-20 19:16:00,1.70015,1.70015,1.6999,1.7001,246400000.0
2009-04-20 19:17:00,1.70015,1.70035,1.6999,1.7002,289000000.0
2009-04-20 19:18:00,1.70015,1.70035,1.7001,1.7003,227600000.0
2009-04-20 19:19:00,1.7003,1.70035,1.69935,1.6997,300600000.0
2009-04-20 19:20:00,1.69935,1.69985,1.6992,1.6996,477600000.0
2009-04-20 19:21:00,1.6996,1.7001,1.6995,1.69955,365000000.0
2009-04-20 19:22:00,1.69955,1.7001,1.69955,1.70005,368000000.0
2009-04-20 19:23:00,1.7001,1.70015,1.69955,1.70005,425200000.0
2009-04-20 19:24:00,1.70005,1.7004,1.69965,1.7003,330800000.0
2009-04-20 19:25:00,1.70035,1.70045,1.69985,1.6999,191399999.0
2009-04-20 19:26:00,1.69985,1.7002,1.69935,1.70015,335600000.0
2009-04-20 19:27:00,1.7001,1.7008,1.6999,1.70065,331800000.0
2009-04-20 19:28:00,1.7006,1.7006,1.6999,1.6999,164000000.0
2009-04-20 19:29:00,1.6999,1.69995,1.6992,1.6996,320000000.0
2009-04-20 19:30:00,1.6996,1.69985,1.6994,1.69985,383800000.0
2009-04-20 19:31:00,1.6999,1.7001,1.69975,1.69975,231200000.0
2009-04-20 19:32:00,1.69975,1.70005,1.69965,1.6998,151800000.0
2009-04-20 19:33:00,1.69975,1.70015,1.6993,1.7001,256000000.0
2009-04-20 19:34:00,1.70015,1.70025,1.69985,1.7002,210600000.0
2009-04-20 19:35:00,1.7002,1.70055,1.6999,1.70005,289600000.0
2009-04-20 19:36:00,1.70015,1.7004,1.69955,1.6998,325400000.0
2009-04-20 19:37:00,1.69985,1.7004,1.69985,1.69995,271600000.0
2009-04-20 19:38:00,1.69995,1.69995,1.69955,1.69965,121000000.0
2009-04-20 19:39:00,1.69965,1.6998,1.69955,1.69975,47800000.0
2009-04-20 19:40:00,1.6995,1.69985,1.69865,1.6998,252000000.0
2009-04-20 19:41:00,1.69975,1.69975,1.6994,1.69955,162000000.0
2009-04-20 19:42:00,1.69945,1.69955,1.6992,1.6992,108400000.0
2009-04-20 19:43:00,1.6992,1.6992,1.69905,1.6991,82600000.0
2009-04-20 19:44:00,1.6991,1.6995,1.6991,1.69945,101800000.0
2009-04-20 19:45:00,1.69945,1.6999,1.6992,1.6995,172600000.0
2009-04-20 19:46:00,1.6995,1.70075,1.69945,1.7006,406400000.0
2009-04-20 19:47:00,1.7006,1.70075,1.6998,1.69995,266800000.0
2009-04-20 19:48:00,1.69995,1.69995,1.6991,1.69925,294600000.0
2009-04-20 19:49:00,1.69925,1.69985,1.69875,1.69905,418200000.0
2009-04-20 19:50:00,1.69905,1.6996,1.69895,1.69955,330000000.0
2009-04-20 19:51:00,1.6996,1.6998,1.6994,1.6996,259200000.0
2009-04-20 19:52:00,1.69955,1.6996,1.6993,1.69945,151800000.0
2009-04-20 19:53:00,1.69945,1.6995,1.69935,1.6995,163400000.0
2009-04-20 19:54:00,1.69945,1.69945,1.6988,1.69895,205400000.0
2009-04-20 19:55:00,1.69895,1.6992,1.69895,1.6991,172200000.0
2009-04-20 19:56:00,1.6991,1.6998,1.699,1.69955,340000000.0
2009-04-20 19:57:00,1.6996,1.69975,1.6995,1.69955,143800000.0
2009-04-20 19:58:00,1.69955,1.69955,1.69925,1.69925,109200000.0
2009-04-20 19:59:00,1.6994,1.69945,1.6989,1.69945,407200000.0
2009-04-20 20:00:00,1.69945,1.6995,1.6993,1.6995,191200000.0
2009-04-20 20:01:00,1.69955,1.69965,1.6995,1.69965,194200000.0
2009-04-20 20:02:00,1.6996,1.69965,1.69945,1.6996,203600000.0
2009-04-20 20:03:00,1.69945,1.6996,1.69935,1.69935,51800000.0
2009-04-20 20:04:00,1.69935,1.69935,1.6987,1.6987,255600000.0
2009-04-20 20:05:00,1.6987,1.6991,1.6984,1.69855,308400000.0
2009-04-20 20:06:00,1.69855,1.69865,1.6985,1.6985,89600000.0
2009-04-20 20:07:00,1.6984,1.6985,1.69835,1.6985,68400000.0
2009-04-20 20:08:00,1.69875,1.69875,1.6984,1.6984,86200000.0
2009-04-20 20:09:00,1.69835,1.699,1.6981,1.6988,285400000.0
2009-04-20 20:10:00,1.69885,1.69925,1.6986,1.69915,313800000.0
2009-04-20 20:11:00,1.69915,1.69935,1.69905,1.6993,297400000.0
2009-04-20 20:12:00,1.69935,1.69955,1.6993,1.69945,102800000.0
2009-04-20 20:13:00,1.6996,1.69965,1.69925,1.69955,148000000.0
2009-04-20 20:14:00,1.6996,1.69975,1.6993,1.6994,202800000.0
2009-04-20 20:15:00,1.6994,1.6994,1.69915,1.6992,229400000.0
2009-04-20 20:16:00,1.69935,1.69935,1.699,1.69905,376800000.0
2009-04-20 20:17:00,1.69905,1.6995,1.69905,1.6994,263400000.0
2009-04-20 20:18:00,1.69955,1.6996,1.6992,1.6994,177800000.0
2009-04-20 20:19:00,1.6994,1.7,1.6993,1.69985,429800000.0
2009-04-20 20:20:00,1.69985,1.69985,1.6993,1.6993,246200000.0
2009-04-20 20:21:00,1.69955,1.69975,1.6992,1.6993,275400000.0
2009-04-20 20:22:00,1.6993,1.69945,1.69915,1.69915,274600000.0
2009-04-20 20:23:00,1.69935,1.6996,1.69935,1.69935,104800000.0
2009-04-20 20:24:00,1.69925,1.69925,1.69915,1.6992,49200000.0
2009-04-20 20:25:00,1.69915,1.69945,1.69905,1.6994,298600000.0
2009-04-20 20:26:00,1.6994,1.69945,1.6992,1.69925,299600000.0
2009-04-20 20:27:00,1.6992,1.69935,1.6992,1.69925,138800000.0
2009-04-20 20:28:00,1.6993,1.6996,1.6993,1.6995,127000000.0
2009-04-20 20:29:00,1.6995,1.6997,1.6995,1.69955,199200000.0
2009-04-20 20:30:00,1.6994,1.70065,1.6994,1.7,379400000.0
2009-04-20 20:31:00,1.7,1.70015,1.69975,1.69995,251000000.0
2009-04-20 20:32:00,1.69995,1.7002,1.6999,1.7001,193400000.0
2009-04-20 20:33:00,1.7002,1.7002,1.7001,1.7001,117400000.0
2009-04-20 20:34:00,1.70005,1.7001,1.70005,1.7001,27200000.0
2009-04-20 20:35:00,1.7001,1.70065,1.7001,1.70055,294800000.0
2009-04-20 20:36:00,1.70055,1.70055,1.6997,1.6997,223400000.0
2009-04-20 20:37:00,1.6999,1.7001,1.6999,1.6999,157600000.0
2009-04-20 20:38:00,1.69985,1.69995,1.6992,1.6992,207000000.0
2009-04-20 20:39:00,1.6992,1.69935,1.69895,1.69905,126200000.0
2009-04-20 20:40:00,1.69905,1.6995,1.6987,1.69915,303600000.0
2009-04-20 20:41:00,1.69915,1.69945,1.69875,1.699,386800000.0
2009-04-20 20:42:00,1.6991,1.69935,1.6988,1.6988,251200000.0
2009-04-20 20:43:00,1.69895,1.6991,1.69875,1.69895,253000000.0
2009-04-20 20:44:00,1.69895,1.69895,1.6985,1.6988,164600000.0
2009-04-20 20:45:00,1.6988,1.6994,1.6988,1.6994,163000000.0
2009-04-20 20:46:00,1.69935,1.69955,1.6992,1.69935,113200000.0
2009-04-20 20:47:00,1.69955,1.69955,1.69915,1.69915,115800000.0
2009-04-20 20:48:00,1.6992,1.6992,1.69905,1.69915,111000000.0
2009-04-20 20:49:00,1.69905,1.6991,1.699,1.69905,46000000.0
2009-04-20 20:50:00,1.69905,1.69935,1.6986,1.6986,260600000.0
2009-04-20 20:51:00,1.69875,1.6988,1.6986,1.69865,165000000.0
2009-04-20 20:52:00,1.69865,1.6987,1.69845,1.69845,75400000.0
2009-04-20 20:53:00,1.69855,1.69855,1.6985,1.69855,55200000.0
2009-04-20 20:54:00,1.6987,1.6989,1.6986,1.69875,398000000.0
2009-04-20 20:55:00,1.6987,1.69885,1.6984,1.6985,330600000.0
2009-04-20 20:56:00,1.6984,1.6986,1.69825,1.6986,179200000.0
2009-04-20 20:57:00,1.6986,1.69895,1.69835,1.69895,274800000.0
2009-04-20 20:58:00,1.69895,1.69915,1.69885,1.69885,175400000.0
2009-04-20 20:59:00,1.69875,1.6999,1.69875,1.6999,343600000.0
2009-04-20 21:00:00,1.69985,1.69995,1.6985,1.69875,311600000.0
2009-04-20 21:01:00,1.69885,1.69895,1.6986,1.69895,296400000.0
2009-04-20 21:02:00,1.6991,1.69935,1.6989,1.6989,139400000.0
2009-04-20 21:03:00,1.69895,1.69915,1.69885,1.69905,135000000.0
2009-04-20 21:04:00,1.69895,1.69905,1.69865,1.69895,124800000.0
2009-04-20 21:05:00,1.69885,1.69895,1.69885,1.69895,59600000.0
2009-04-20 21:06:00,1.69895,1.6991,1.6988,1.69895,64000000.0
2009-04-20 21:07:00,1.69885,1.69885,1.69865,1.6987,111800000.0
2009-04-20 21:08:00,1.69875,1.699,1.6987,1.69885,114600000.0
2009-04-20 21:09:00,1.69885,1.699,1.69875,1.6989,76000000.0
2009-04-20 21:10:00,1.699,1.699,1.6986,1.69865,123600000.0
2009-04-20 21:11:00,1.6986,1.69895,1.69855,1.69895,43400000.0
2009-04-20 21:12:00,1.69895,1.69925,1.69895,1.69915,151000000.0
2009-04-20 21:13:00,1.6991,1.69925,1.6984,1.69845,387800000.0
2009-04-20 21:14:00,1.6985,1.6985,1.6983,1.69835,154400000.0
2009-04-20 21:15:00,1.6983,1.6985,1.69825,1.6985,79800000.0
2009-04-20 21:16:00,1.69855,1.69855,1.69795,1.69825,257600000.0
2009-04-20 21:17:00,1.69825,1.69905,1.69815,1.69885,472000000.0
2009-04-20 21:18:00,1.6985,1.69895,1.69845,1.69875,108600000.0
2009-04-20 21:19:00,1.69875,1.6988,1.69825,1.69825,492800000.0
2009-04-20 21:20:00,1.6982,1.69845,1.6979,1.6979,461800000.0
2009-04-20 21:21:00,1.6979,1.69915,1.6979,1.6991,502200000.0
2009-04-20 21:22:00,1.69915,1.6993,1.69835,1.699,513600001.0
2009-04-20 21:23:00,1.69925,1.69925,1.69865,1.6992,440000000.0
2009-04-20 21:24:00,1.6992,1.69965,1.69905,1.6995,221200000.0
2009-04-20 21:25:00,1.6995,1.6996,1.6993,1.6994,243000000.0
2009-04-20 21:26:00,1.6994,1.6996,1.69935,1.6995,159400000.0
2009-04-20 21:27:00,1.69945,1.6995,1.69915,1.69915,208600000.0
2009-04-20 21:28:00,1.69915,1.69945,1.69905,1.6994,105800000.0
2009-04-20 21:29:00,1.6994,1.69965,1.6994,1.69955,78000000.0
2009-04-20 21:30:00,1.6996,1.69995,1.6995,1.69975,180600000.0
2009-04-20 21:31:00,1.69985,1.70005,1.6998,1.70005,76200000.0
2009-04-20 21:32:00,1.7001,1.70035,1.69965,1.70015,162400000.0
2009-04-20 21:33:00,1.70015,1.70025,1.69965,1.7002,101200000.0
2009-04-20 21:34:00,1.7002,1.70065,1.6998,1.70015,155600000.0
2009-04-20 21:35:00,1.7001,1.7002,1.7001,1.70015,173200000.0
2009-04-20 21:36:00,1.7003,1.7005,1.7,1.70005,147400000.0
2009-04-20 21:37:00,1.7001,1.70015,1.7,1.7001,92200000.0
2009-04-20 21:38:00,1.7001,1.7003,1.7001,1.7002,39800000.0
2009-04-20 21:39:00,1.7002,1.7002,1.7002,1.7002,23000000.0
2009-04-20 21:40:00,1.7002,1.7002,1.69935,1.69975,226800000.0
2009-04-20 21:41:00,1.69965,1.6999,1.69955,1.69965,221800000.0
2009-04-20 21:42:00,1.6998,1.69995,1.69965,1.69985,108000000.0
2009-04-20 21:43:00,1.69985,1.69985,1.69965,1.69975,86000000.0
2009-04-20 21:44:00,1.6996,1.69975,1.6996,1.6997,80000000.0
2009-04-20 21:45:00,1.6997,1.6997,1.6995,1.69965,84600000.0
2009-04-20 21:46:00,1.69955,1.6999,1.69945,1.69945,247400000.0
2009-04-20 21:47:00,1.6995,1.6996,1.69945,1.69955,117600000.0
2009-04-20 21:48:00,1.6996,1.7,1.69955,1.69995,177400000.0
2009-04-20 21:49:00,1.69975,1.69995,1.69955,1.69975,253400000.0
2009-04-20 21:50:00,1.69985,1.6999,1.6991,1.6992,229200000.0
2009-04-20 21:51:00,1.6992,1.6999,1.699,1.6999,223000000.0
2009-04-20 21:52:00,1.6999,1.7,1.6997,1.69995,136600000.0
2009-04-20 21:53:00,1.70005,1.70025,1.6995,1.69955,233200000.0
2009-04-20 21:54:00,1.6997,1.6997,1.69895,1.69925,314400000.0
2009-04-20 21:55:00,1.69925,1.6996,1.69875,1.69945,182200000.0
2009-04-20 21:56:00,1.69955,1.69975,1.69955,1.6997,89000000.0
2009-04-20 21:57:00,1.6997,1.6997,1.69955,1.6996,58000000.0
2009-04-20 21:58:00,1.6996,1.6996,1.6988,1.69925,214400000.0
2009-04-20 21:59:00,1.69905,1.69935,1.69865,1.69925,259200000.0
2009-04-20 22:00:00,1.69915,1.7,1.6991,1.6996,311200000.0
2009-04-20 22:01:00,1.69965,1.6999,1.6996,1.6998,66000000.0
2009-04-20 22:02:00,1.6997,1.69975,1.69895,1.69895,215600000.0
2009-04-20 22:03:00,1.699,1.6994,1.699,1.6993,75000000.0
2009-04-20 22:04:00,1.6993,1.69965,1.69925,1.6994,112800000.0
2009-04-20 22:05:00,1.6994,1.6994,1.6992,1.6992,72000000.0
2009-04-20 22:06:00,1.6992,1.69925,1.6988,1.6988,134800000.0
2009-04-20 22:07:00,1.69885,1.6991,1.6988,1.69905,100800000.0
2009-04-20 22:08:00,1.6991,1.6994,1.69905,1.69915,121600000.0
2009-04-20 22:09:00,1.6991,1.6991,1.69885,1.69895,114000000.0
2009-04-20 22:10:00,1.69895,1.69895,1.69855,1.69865,163000000.0
2009-04-20 22:11:00,1.6988,1.69925,1.6988,1.6992,77800000.0
2009-04-20 22:12:00,1.6992,1.69955,1.69905,1.69955,75800000.0
2009-04-20 22:13:00,1.69955,1.69955,1.6993,1.6994,71400000.0
2009-04-20 22:14:00,1.6995,1.6995,1.69945,1.69945,31000000.0
2009-04-20 22:15:00,1.69945,1.6995,1.6992,1.69935,32200000.0
2009-04-20 22:16:00,1.6993,1.6994,1.69895,1.6993,91400000.0
2009-04-20 22:17:00,1.69915,1.69915,1.69855,1.6986,66000000.0
2009-04-20 22:18:00,1.6986,1.6986,1.6983,1.6983,62800000.0
2009-04-20 22:19:00,1.69825,1.69825,1.69815,1.69815,58000000.0
2009-04-20 22:20:00,1.69815,1.69835,1.69815,1.69835,44000000.0
2009-04-20 22:21:00,1.6984,1.6984,1.69825,1.6983,16800000.0
2009-04-20 22:22:00,1.69835,1.69865,1.69835,1.69845,46800000.0
2009-04-20 22:23:00,1.69855,1.69905,1.69855,1.6989,47200000.0
2009-04-20 22:24:00,1.6989,1.699,1.6987,1.69875,96600000.0
2009-04-20 22:25:00,1.69875,1.6988,1.69875,1.6988,49200000.0
2009-04-20 22:26:00,1.69875,1.699,1.6987,1.69885,61200000.0
2009-04-20 22:27:00,1.6987,1.69895,1.6987,1.6988,18800000.0
2009-04-20 22:28:00,1.69895,1.6991,1.69855,1.6988,72000000.0
2009-04-20 22:29:00,1.6988,1.6988,1.69835,1.69845,22200000.0
2009-04-20 22:30:00,1.69845,1.6987,1.69845,1.69855,96600000.0
2009-04-20 22:31:00,1.69845,1.6986,1.6984,1.6985,89200000.0
2009-04-20 22:32:00,1.6986,1.699,1.69855,1.69875,100600000.0
2009-04-20 22:33:00,1.69885,1.6991,1.6985,1.69885,218800000.0
2009-04-20 22:34:00,1.6986,1.69885,1.6985,1.69865,90600000.0
2009-04-20 22:35:00,1.69865,1.69865,1.69845,1.69855,81600000.0
2009-04-20 22:36:00,1.69855,1.69855,1.6984,1.6984,28400000.0
2009-04-20 22:37:00,1.69845,1.69865,1.6984,1.69845,73200000.0
2009-04-20 22:38:00,1.6986,1.69875,1.6985,1.6986,30600000.0
2009-04-20 22:39:00,1.6986,1.69885,1.69835,1.6988,69400000.0
2009-04-20 22:40:00,1.6988,1.6988,1.6982,1.69845,107800000.0
2009-04-20 22:41:00,1.6985,1.6989,1.69835,1.69855,66400000.0
2009-04-20 22:42:00,1.69865,1.69865,1.69865,1.69865,18000000.0
2009-04-20 22:43:00,1.69875,1.6988,1.69865,1.69865,37200000.0
2009-04-20 22:44:00,1.69865,1.6987,1.69845,1.69855,41800000.0
2009-04-20 22:45:00,1.69865,1.6989,1.69855,1.6989,45600000.0
2009-04-20 22:46:00,1.699,1.6991,1.69875,1.69895,49400000.0
2009-04-20 22:47:00,1.6991,1.6991,1.69895,1.69895,22000000.0
2009-04-20 22:48:00,1.699,1.6991,1.69895,1.69895,30600000.0
2009-04-20 22:49:00,1.6988,1.6992,1.6985,1.6988,166800000.0
2009-04-20 22:50:00,1.69895,1.69905,1.6987,1.69905,39400000.0
2009-04-20 22:51:00,1.69895,1.69925,1.6989,1.69925,26600000.0
2009-04-20 22:52:00,1.6991,1.6993,1.69885,1.6991,135600000.0
2009-04-20 22:53:00,1.6991,1.6993,1.6989,1.69905,44800000.0
2009-04-20 22:54:00,1.69905,1.69905,1.69905,1.69905,6400000.0
2009-04-20 22:55:00,1.69905,1.69935,1.69905,1.69935,20000000.0
2009-04-20 22:56:00,1.6992,1.69935,1.69895,1.6992,38400000.0
2009-04-20 22:57:00,1.69862,1.69871,1.69835,1.69868,53800000.0
2009-04-20 22:58:00,1.6992,1.6992,1.69875,1.69875,54800000.0
2009-04-20 22:59:00,1.69875,1.69905,1.69875,1.699,112000000.0
2009-04-20 23:00:00,1.69847,1.69856,1.69818,1.69852,87400000.0
2009-04-20 23:01:00,1.69843,1.69867,1.69825,1.6985,66400000.0
2009-04-20 23:02:00,1.69855,1.69861,1.69788,1.69799,92200000.0
2009-04-20 23:03:00,1.69783,1.69801,1.69777,1.69801,30200000.0
2009-04-20 23:04:00,1.69813,1.69836,1.69785,1.69803,44400000.0
2009-04-20 23:05:00,1.69844,1.69844,1.69796,1.69807,20800000.0
2009-04-20 23:06:00,1.6985,1.6985,1.6985,1.6985,3200000.0
2009-04-20 23:07:00,1.6983,1.6983,1.6983,1.6983,56000000.0
2009-04-20 23:08:00,1.6983,1.6983,1.6983,1.6983,24000000.0
2009-04-20 23:09:00,1.6983,1.6983,1.6983,1.6983,3200000.0
2009-04-20 23:10:00,1.6983,1.6984,1.6983,1.6984,23600000.0
2009-04-20 23:11:00,1.6984,1.6988,1.6984,1.69865,58000000.0
2009-04-20 23:12:00,1.69865,1.69875,1.69765,1.69795,72000000.0
2009-04-20 23:13:00,1.698,1.6982,1.698,1.69815,19200000.0
2009-04-20 23:14:00,1.6982,1.6982,1.69815,1.69815,6400000.0
2009-04-20 23:15:00,1.6981,1.6981,1.69725,1.69775,86800000.0
2009-04-20 23:16:00,1.6977,1.6983,1.6977,1.698,64000000.0
2009-04-20 23:17:00,1.69815,1.6986,1.698,1.6981,92800000.0
2009-04-20 23:18:00,1.6981,1.6981,1.6981,1.6981,16000000.0
2009-04-20 23:19:00,1.6981,1.6981,1.69795,1.69795,25600000.0
2009-04-20 23:20:00,1.69795,1.69835,1.6977,1.6977,86000000.0
2009-04-20 23:21:00,1.6978,1.6981,1.6978,1.698,62200000.0
2009-04-20 23:22:00,1.69785,1.6981,1.6972,1.6973,202400000.0
2009-04-20 23:23:00,1.69735,1.6981,1.69735,1.6981,72000000.0
2009-04-20 23:24:00,1.6981,1.6982,1.6979,1.69795,54200000.0
2009-04-20 23:25:00,1.6979,1.6979,1.6979,1.6979,16000000.0
2009-04-20 23:26:00,1.69785,1.69785,1.69765,1.69775,65000000.0
2009-04-20 23:27:00,1.69775,1.6979,1.69775,1.69775,17600000.0
2009-04-20 23:28:00,1.69785,1.698,1.69785,1.698,28800000.0
2009-04-20 23:29:00,1.698,1.69895,1.6978,1.6978,65400000.0
2009-04-20 23:30:00,1.6982,1.6986,1.698,1.698,116600000.0
2009-04-20 23:31:00,1.6982,1.69825,1.69815,1.69825,30200000.0
2009-04-20 23:32:00,1.69845,1.69875,1.69845,1.6987,46200000.0
2009-04-20 23:33:00,1.69865,1.69875,1.6984,1.69855,112800000.0
2009-04-20 23:34:00,1.6985,1.69865,1.69845,1.69855,62200000.0
2009-04-20 23:35:00,1.6985,1.6985,1.69815,1.6982,82600000.0
2009-04-20 23:36:00,1.6982,1.69835,1.6981,1.6983,67600000.0
2009-04-20 23:37:00,1.69815,1.69815,1.6981,1.6981,33600000.0
2009-04-20 23:38:00,1.698,1.698,1.69795,1.69795,44800000.0
2009-04-20 23:39:00,1.69795,1.69795,1.69795,1.69795,11200000.0
2009-04-20 23:40:00,1.69795,1.69795,1.69785,1.69785,25200000.0
2009-04-20 23:41:00,1.69785,1.69785,1.6978,1.6978,50800000.0
2009-04-20 23:42:00,1.6977,1.6979,1.6975,1.6979,119600000.0
2009-04-20 23:43:00,1.698,1.698,1.69775,1.6979,87800000.0
2009-04-20 23:44:00,1.6978,1.69785,1.6978,1.6978,36800000.0
2009-04-20 23:45:00,1.6978,1.6979,1.6978,1.69785,76800000.0
2009-04-20 23:46:00,1.69785,1.6979,1.69775,1.69775,119000000.0
2009-04-20 23:47:00,1.69785,1.6994,1.69775,1.6994,55400000.0
2009-04-20 23:48:00,1.69945,1.69945,1.6983,1.6986,34000000.0
2009-04-20 23:49:00,1.69855,1.69855,1.6984,1.69855,5200000.0
2009-04-20 23:50:00,1.6985,1.6986,1.6985,1.6986,2800000.0
2009-04-20 23:51:00,1.6986,1.6987,1.6986,1.6987,9400000.0
2009-04-20 23:52:00,1.69875,1.69885,1.69855,1.69855,78200000.0
2009-04-20 23:53:00,1.6986,1.69865,1.6984,1.6984,137400000.0
2009-04-20 23:54:00,1.6984,1.6984,1.69825,1.69825,42200000.0
2009-04-20 23:55:00,1.69825,1.69855,1.69825,1.69835,93200000.0
2009-04-20 23:56:00,1.69855,1.69905,1.69855,1.6989,113400000.0
2009-04-20 23:57:00,1.6989,1.6989,1.69835,1.69845,38000000.0
2009-04-20 23:58:00,1.69845,1.6986,1.69845,1.69855,17400000.0
2009-04-20 23:59:00,1.69855,1.6987,1.6984,1.69865,91200000.0
2009-04-21 00:00:00,1.6987,1.69895,1.69865,1.6987,61400000.0
2009-04-21 00:01:00,1.6987,1.6987,1.6983,1.6984,134400000.0
2009-04-21 00:02:00,1.6984,1.6985,1.6984,1.6985,52800000.0
2009-04-21 00:03:00,1.6985,1.6985,1.6985,1.6985,60800000.0
2009-04-21 00:04:00,1.6986,1.6986,1.69835,1.6984,51200000.0
2009-04-21 00:05:00,1.6984,1.6984,1.6983,1.6983,32000000.0
2009-04-21 00:06:00,1.6983,1.69865,1.6983,1.69865,17600000.0
2009-04-21 00:07:00,1.69875,1.69895,1.6983,1.69865,49600000.0
2009-04-21 00:08:00,1.6987,1.69895,1.6987,1.69895,13800000.0
2009-04-21 00:09:00,1.69875,1.699,1.69875,1.69895,22400000.0
2009-04-21 00:10:00,1.699,1.6992,1.699,1.6992,12200000.0
2009-04-21 00:11:00,1.69861,1.69897,1.69861,1.69871,100800000.0
2009-04-21 00:12:00,1.6992,1.6992,1.6992,1.6992,6400000.0
2009-04-21 00:13:00,1.6992,1.69925,1.6992,1.6992,12800000.0
2009-04-21 00:14:00,1.69879,1.69934,1.69859,1.69876,195200000.0
2009-04-21 00:15:00,1.6992,1.6992,1.6992,1.6992,3200000.0
2009-04-21 00:16:00,1.6992,1.6992,1.6991,1.6992,9600000.0
2009-04-21 00:17:00,1.69915,1.69915,1.6991,1.6991,19200000.0
2009-04-21 00:18:00,1.69856,1.69861,1.69843,1.69845,45800000.0
2009-04-21 00:19:00,1.69905,1.69905,1.6989,1.69895,32000000.0
2009-04-21 00:20:00,1.6989,1.69895,1.69885,1.69895,9600000.0
2009-04-21 00:21:00,1.69895,1.6992,1.6989,1.6992,20000000.0
2009-04-21 00:22:00,1.6993,1.6993,1.6993,1.6993,16200000.0
2009-04-21 00:23:00,1.6993,1.6996,1.6993,1.6994,67000000.0
2009-04-21 00:24:00,1.6994,1.6994,1.6992,1.6992,49000000.0
2009-04-21 00:25:00,1.69925,1.69925,1.6992,1.6992,17600000.0
2009-04-21 00:26:00,1.6992,1.69925,1.6992,1.69925,20800000.0
2009-04-21 00:27:00,1.6995,1.6995,1.69915,1.69915,35200000.0
2009-04-21 00:28:00,1.69915,1.69925,1.69915,1.6992,38400000.0
2009-04-21 00:29:00,1.6992,1.69945,1.6991,1.6992,46800000.0
2009-04-21 00:30:00,1.69925,1.6993,1.6984,1.69845,54400000.0
2009-04-21 00:31:00,1.69845,1.69905,1.69845,1.69865,57600000.0
2009-04-21 00:32:00,1.6986,1.69885,1.6986,1.6988,13600000.0
2009-04-21 00:33:00,1.6988,1.6993,1.6987,1.6988,78200000.0
2009-04-21 00:34:00,1.6988,1.6988,1.6983,1.6983,72000000.0
2009-04-21 00:35:00,1.6984,1.6989,1.69835,1.6986,86400000.0
2009-04-21 00:36:00,1.69845,1.6986,1.69835,1.6984,107200000.0
2009-04-21 00:37:00,1.6984,1.69905,1.6984,1.6988,145000000.0
2009-04-21 00:38:00,1.6987,1.6988,1.6986,1.69865,120000000.0
2009-04-21 00:39:00,1.69865,1.69875,1.6985,1.6985,69200000.0
2009-04-21 00:40:00,1.6985,1.6987,1.6985,1.69865,20800000.0
2009-04-21 00:41:00,1.69865,1.69865,1.6985,1.6986,79600000.0
2009-04-21 00:42:00,1.6986,1.69865,1.6986,1.69865,46800000.0
2009-04-21 00:43:00,1.6986,1.6986,1.6985,1.6985,58400000.0
2009-04-21 00:44:00,1.6985,1.69865,1.6985,1.69865,51200000.0
2009-04-21 00:45:00,1.6987,1.6987,1.6986,1.6986,128800000.0
2009-04-21 00:46:00,1.6986,1.6986,1.6986,1.6986,54400000.0
2009-04-21 00:47:00,1.6986,1.6986,1.6986,1.6986,16000000.0
2009-04-21 00:48:00,1.6986,1.6986,1.6986,1.6986,47400000.0
2009-04-21 00:49:00,1.6986,1.6994,1.6986,1.6994,101800000.0
2009-04-21 00:50:00,1.69945,1.6995,1.69945,1.6995,22400000.0
2009-04-21 00:51:00,1.6995,1.6997,1.69875,1.69875,98000000.0
2009-04-21 00:52:00,1.6989,1.6991,1.69875,1.6989,126800000.0
2009-04-21 00:53:00,1.6989,1.699,1.6988,1.6988,109200000.0
2009-04-21 00:54:00,1.69875,1.69875,1.69875,1.69875,6200000.0
2009-04-21 00:55:00,1.69875,1.699,1.69875,1.6988,131000000.0
2009-04-21 00:56:00,1.6988,1.6989,1.6987,1.6988,92800000.0
2009-04-21 00:57:00,1.69885,1.69905,1.69885,1.6989,36200000.0
2009-04-21 00:58:00,1.6989,1.69915,1.6989,1.69905,119000000.0
2009-04-21 00:59:00,1.6991,1.6991,1.69885,1.6989,45000000.0
2009-04-21 01:00:00,1.69895,1.6993,1.6989,1.6993,126800000.0
2009-04-21 01:01:00,1.69935,1.69995,1.6991,1.69945,222600000.0
2009-04-21 01:02:00,1.6994,1.6994,1.6982,1.69905,167600000.0
2009-04-21 01:03:00,1.69915,1.6995,1.69895,1.69935,90800000.0
2009-04-21 01:04:00,1.69945,1.6999,1.69945,1.6999,70400000.0
2009-04-21 01:05:00,1.6999,1.6999,1.6999,1.6999,3200000.0
2009-04-21 01:06:00,1.6998,1.6998,1.69965,1.69975,22400000.0
2009-04-21 01:07:00,1.69975,1.6998,1.6996,1.6998,65400000.0
2009-04-21 01:08:00,1.69975,1.6998,1.69945,1.6997,127000000.0
2009-04-21 01:09:00,1.69965,1.69995,1.69955,1.69955,70000000.0
2009-04-21 01:10:00,1.69955,1.69955,1.69895,1.6991,57800000.0
2009-04-21 01:11:00,1.69915,1.6995,1.69905,1.69945,65000000.0
2009-04-21 01:12:00,1.69945,1.69945,1.6994,1.6994,105600000.0
2009-04-21 01:13:00,1.6994,1.69945,1.6992,1.6992,132800000.0
2009-04-21 01:14:00,1.6993,1.6993,1.6991,1.6991,49600000.0
2009-04-21 01:15:00,1.6992,1.69975,1.69905,1.6996,70000000.0
2009-04-21 01:16:00,1.69965,1.69965,1.699,1.699,72200000.0
2009-04-21 01:17:00,1.69905,1.6993,1.699,1.6992,87200000.0
2009-04-21 01:18:00,1.6992,1.6993,1.6992,1.6993,32000000.0
2009-04-21 01:19:00,1.6992,1.6992,1.6992,1.6992,20800000.0
2009-04-21 01:20:00,1.6992,1.69935,1.6992,1.69935,33600000.0
2009-04-21 01:21:00,1.69935,1.7005,1.69915,1.6993,14800000.0
2009-04-21 01:22:00,1.6995,1.6996,1.6992,1.6992,48000000.0
2009-04-21 01:23:00,1.6992,1.69925,1.69915,1.69915,83200000.0
2009-04-21 01:24:00,1.69915,1.69915,1.6981,1.69855,191400000.0
2009-04-21 01:25:00,1.69875,1.6988,1.6986,1.6986,29000000.0
2009-04-21 01:26:00,1.69794,1.69839,1.69757,1.69839,39800000.0
2009-04-21 01:27:00,1.6987,1.6987,1.6985,1.6985,59200000.0
2009-04-21 01:28:00,1.6984,1.6984,1.6981,1.69815,112400000.0
2009-04-21 01:29:00,1.69825,1.69875,1.69825,1.6987,128000000.0
2009-04-21 01:30:00,1.6987,1.69945,1.6982,1.69835,138400000.0
2009-04-21 01:31:00,1.69845,1.69845,1.6981,1.6982,77400000.0
2009-04-21 01:32:00,1.69825,1.69835,1.6982,1.6983,35200000.0
2009-04-21 01:33:00,1.69825,1.6985,1.69825,1.69825,75200000.0
2009-04-21 01:34:00,1.69835,1.69865,1.69815,1.69865,78400000.0
2009-04-21 01:35:00,1.6987,1.69905,1.6986,1.69885,48000000.0
2009-04-21 01:36:00,1.6988,1.699,1.6988,1.699,24000000.0
2009-04-21 01:37:00,1.699,1.6993,1.699,1.69925,28800000.0
2009-04-21 01:38:00,1.69925,1.69925,1.6988,1.69905,17600000.0
2009-04-21 01:39:00,1.69905,1.6993,1.69875,1.69905,70400000.0
2009-04-21 01:40:00,1.69915,1.69935,1.69915,1.69935,54400000.0
2009-04-21 01:41:00,1.6994,1.69965,1.6994,1.69945,84800000.0
2009-04-21 01:42:00,1.69945,1.6996,1.69935,1.69935,65600000.0
2009-04-21 01:43:00,1.69935,1.69935,1.69935,1.69935,41600000.0
2009-04-21 01:44:00,1.69935,1.69955,1.69935,1.69945,54400000.0
2009-04-21 01:45:00,1.69945,1.6996,1.69935,1.6994,48000000.0
2009-04-21 01:46:00,1.6994,1.6994,1.6994,1.6994,6400000.0
2009-04-21 01:47:00,1.6994,1.6994,1.6994,1.6994,6400000.0
2009-04-21 01:48:00,1.6994,1.69955,1.699,1.6991,109600000.0
2009-04-21 01:49:00,1.6991,1.6992,1.6986,1.6986,94400000.0
2009-04-21 01:50:00,1.69855,1.69855,1.6976,1.6982,78400000.0
2009-04-21 01:51:00,1.6982,1.69885,1.69805,1.6983,104600000.0
2009-04-21 01:52:00,1.69845,1.6988,1.6983,1.6988,118400000.0
2009-04-21 01:53:00,1.69875,1.69875,1.69775,1.6979,125000000.0
2009-04-21 01:54:00,1.6979,1.69795,1.6978,1.69785,73600000.0
2009-04-21 01:55:00,1.69785,1.69785,1.69565,1.6962,274600000.0
2009-04-21 01:56:00,1.69625,1.69655,1.6957,1.6961,304200000.0
2009-04-21 01:57:00,1.69615,1.6963,1.6955,1.6955,107600000.0
2009-04-21 01:58:00,1.6955,1.6955,1.69325,1.6933,213200000.0
2009-04-21 01:59:00,1.69335,1.69505,1.69335,1.6943,291000000.0
2009-04-21 02:00:00,1.6943,1.6971,1.6943,1.69705,282600000.0
2009-04-21 02:01:00,1.69705,1.69705,1.6964,1.69685,168600000.0
2009-04-21 02:02:00,1.69685,1.69735,1.69685,1.69715,183200000.0
2009-04-21 02:03:00,1.6972,1.6972,1.69545,1.6955,201600000.0
2009-04-21 02:04:00,1.6954,1.6954,1.6945,1.6945,201400000.0
2009-04-21 02:05:00,1.6943,1.6947,1.69405,1.6947,191200000.0
2009-04-21 02:06:00,1.6948,1.69545,1.6945,1.69515,311600000.0
2009-04-21 02:07:00,1.6953,1.696,1.69495,1.6955,101600000.0
2009-04-21 02:08:00,1.69555,1.69585,1.6955,1.69585,164600000.0
2009-04-21 02:09:00,1.6959,1.69595,1.6955,1.69595,109800000.0
2009-04-21 02:10:00,1.69595,1.6965,1.6956,1.69645,268600000.0
2009-04-21 02:11:00,1.69645,1.69655,1.6956,1.696,189000000.0
2009-04-21 02:12:00,1.69555,1.6958,1.69545,1.6956,152000000.0
2009-04-21 02:13:00,1.6956,1.6956,1.6955,1.69555,10400000.0
2009-04-21 02:14:00,1.6956,1.69565,1.69555,1.6956,29800000.0
2009-04-21 02:15:00,1.69555,1.69645,1.69555,1.6962,143600000.0
2009-04-21 02:16:00,1.6962,1.6965,1.69585,1.6959,416000000.0
2009-04-21 02:17:00,1.69595,1.69615,1.6958,1.69595,243200000.0
2009-04-21 02:18:00,1.69595,1.6961,1.6956,1.6961,167600000.0
2009-04-21 02:19:00,1.6962,1.69645,1.6957,1.69625,264800000.0
2009-04-21 02:20:00,1.6962,1.6962,1.69515,1.69555,248400000.0
2009-04-21 02:21:00,1.69555,1.6956,1.69545,1.69555,219000000.0
2009-04-21 02:22:00,1.6957,1.6966,1.69565,1.696,254800000.0
2009-04-21 02:23:00,1.69625,1.6963,1.6958,1.6959,145000000.0
2009-04-21 02:24:00,1.69585,1.696,1.69555,1.6958,175200000.0
2009-04-21 02:25:00,1.69585,1.6962,1.69565,1.6962,141600000.0
2009-04-21 02:26:00,1.6963,1.6967,1.69565,1.69665,223600000.0
2009-04-21 02:27:00,1.6968,1.69685,1.6965,1.69685,129400000.0
2009-04-21 02:28:00,1.69685,1.69685,1.69615,1.69625,107000000.0
2009-04-21 02:29:00,1.69625,1.6964,1.6962,1.6962,66000000.0
2009-04-21 02:30:00,1.6962,1.6962,1.69595,1.6961,23600000.0
2009-04-21 02:31:00,1.6962,1.69645,1.6962,1.69645,50200000.0
2009-04-21 02:32:00,1.6964,1.6964,1.69625,1.69625,19800000.0
2009-04-21 02:33:00,1.69625,1.69625,1.69625,1.69625,13600000.0
2009-04-21 02:34:00,1.69625,1.69625,1.6962,1.6962,92000000.0
2009-04-21 02:35:00,1.69625,1.69645,1.6962,1.69635,58800000.0
2009-04-21 02:36:00,1.6964,1.69645,1.69595,1.69625,147200000.0
2009-04-21 02:37:00,1.6962,1.6967,1.6958,1.69645,87200000.0
2009-04-21 02:38:00,1.6965,1.6966,1.69625,1.6965,59000000.0
2009-04-21 02:39:00,1.6965,1.69755,1.6963,1.6964,281800000.0
2009-04-21 02:40:00,1.6964,1.69665,1.69605,1.69625,165200000.0
2009-04-21 02:41:00,1.69625,1.69675,1.69625,1.69675,33600000.0
2009-04-21 02:42:00,1.69675,1.69715,1.6967,1.6971,116800000.0
2009-04-21 02:43:00,1.6971,1.6973,1.6971,1.69715,124800000.0
2009-04-21 02:44:00,1.69715,1.6974,1.6971,1.6974,51200000.0
2009-04-21 02:45:00,1.69705,1.6981,1.69705,1.6981,148800000.0
2009-04-21 02:46:00,1.6981,1.6984,1.698,1.69825,184800000.0
2009-04-21 02:47:00,1.69825,1.6988,1.6981,1.69815,188800000.0
2009-04-21 02:48:00,1.6981,1.69815,1.698,1.698,97600000.0
2009-04-21 02:49:00,1.698,1.69815,1.69795,1.6981,51200000.0
2009-04-21 02:50:00,1.69815,1.69815,1.698,1.69805,25600000.0
2009-04-21 02:51:00,1.69805,1.6983,1.6979,1.6979,94400000.0
2009-04-21 02:52:00,1.69775,1.69805,1.6977,1.698,89600000.0
2009-04-21 02:53:00,1.69795,1.69815,1.69775,1.69805,84800000.0
2009-04-21 02:54:00,1.69805,1.69815,1.69755,1.69765,56000000.0
2009-04-21 02:55:00,1.6976,1.69815,1.69755,1.6976,176600000.0
2009-04-21 02:56:00,1.69765,1.6979,1.69765,1.69785,28800000.0
2009-04-21 02:57:00,1.6978,1.6978,1.6973,1.6975,63000000.0
2009-04-21 02:58:00,1.6975,1.69795,1.6972,1.6972,134000000.0
2009-04-21 02:59:00,1.6974,1.69765,1.6964,1.6974,120800000.0
2009-04-21 03:00:00,1.69735,1.69825,1.69725,1.69785,220400000.0
2009-04-21 03:01:00,1.69785,1.69835,1.69785,1.69805,155000000.0
2009-04-21 03:02:00,1.69805,1.6984,1.69735,1.69765,201000000.0
2009-04-21 03:03:00,1.6978,1.69785,1.6973,1.6973,197600000.0
2009-04-21 03:04:00,1.6973,1.69765,1.69695,1.69735,102000000.0
2009-04-21 03:05:00,1.6976,1.6996,1.69745,1.6996,221200000.0
2009-04-21 03:06:00,1.69955,1.69985,1.6992,1.6995,155400000.0
2009-04-21 03:07:00,1.6995,1.6995,1.6979,1.6983,141400000.0
2009-04-21 03:08:00,1.69825,1.69825,1.6975,1.69795,202200000.0
2009-04-21 03:09:00,1.69795,1.699,1.6977,1.69885,213600000.0
2009-04-21 03:10:00,1.6988,1.6996,1.69825,1.6996,358000000.0
2009-04-21 03:11:00,1.69965,1.7003,1.69935,1.7003,201800000.0
2009-04-21 03:12:00,1.70025,1.7003,1.6992,1.7002,239200000.0
2009-04-21 03:13:00,1.7002,1.7021,1.7001,1.7008,244600000.0
2009-04-21 03:14:00,1.70085,1.7014,1.70015,1.70045,299000000.0
2009-04-21 03:15:00,1.7011,1.7011,1.6999,1.7,194400000.0
2009-04-21 03:16:00,1.7,1.7,1.69795,1.69935,413800000.0
2009-04-21 03:17:00,1.6993,1.69975,1.69855,1.69925,249400000.0
2009-04-21 03:18:00,1.69915,1.69925,1.69845,1.6987,82200000.0
2009-04-21 03:19:00,1.69875,1.69915,1.6983,1.6986,267400000.0
2009-04-21 03:20:00,1.6986,1.69905,1.69825,1.6985,187800000.0
2009-04-21 03:21:00,1.69875,1.69875,1.6982,1.69845,146000000.0
2009-04-21 03:22:00,1.69845,1.69855,1.69805,1.69815,143600000.0
2009-04-21 03:23:00,1.69795,1.69805,1.69725,1.6975,158400000.0
2009-04-21 03:24:00,1.6976,1.69835,1.6976,1.69825,117200000.0
2009-04-21 03:25:00,1.69835,1.6985,1.69785,1.69825,121000000.0
2009-04-21 03:26:00,1.69825,1.69885,1.69825,1.69885,67600000.0
2009-04-21 03:27:00,1.6985,1.69875,1.6984,1.6985,112200000.0
2009-04-21 03:28:00,1.6985,1.6986,1.6981,1.6981,66400000.0
2009-04-21 03:29:00,1.69795,1.69845,1.69795,1.6984,95200000.0
2009-04-21 03:30:00,1.69805,1.69825,1.6973,1.6974,130800000.0
2009-04-21 03:31:00,1.69735,1.6979,1.69715,1.6976,378000000.0
2009-04-21 03:32:00,1.6976,1.6977,1.69745,1.69765,252200000.0
2009-04-21 03:33:00,1.6978,1.69795,1.6975,1.6976,112200000.0
2009-04-21 03:34:00,1.6976,1.6978,1.6972,1.69765,66800000.0
2009-04-21 03:35:00,1.69755,1.6977,1.6973,1.69735,118200000.0
2009-04-21 03:36:00,1.6974,1.69765,1.6974,1.69745,49600000.0
2009-04-21 03:37:00,1.6974,1.6974,1.6973,1.6973,19200000.0
2009-04-21 03:38:00,1.6973,1.6975,1.69725,1.6975,48000000.0
2009-04-21 03:39:00,1.6975,1.6978,1.6975,1.69775,38200000.0
2009-04-21 03:40:00,1.69765,1.6978,1.69765,1.69765,55400000.0
2009-04-21 03:41:00,1.69745,1.6977,1.69735,1.69765,53000000.0
2009-04-21 03:42:00,1.69775,1.6978,1.6973,1.69745,52800000.0
2009-04-21 03:43:00,1.6975,1.69795,1.6975,1.6979,99800000.0
2009-04-21 03:44:00,1.6979,1.69795,1.6968,1.6972,236000000.0
2009-04-21 03:45:00,1.6972,1.6977,1.69715,1.69725,193200000.0
2009-04-21 03:46:00,1.69725,1.69735,1.6971,1.69715,96400000.0
2009-04-21 03:47:00,1.69715,1.6972,1.6966,1.6969,112600000.0
2009-04-21 03:48:00,1.6969,1.69695,1.6967,1.69685,99800000.0
2009-04-21 03:49:00,1.69685,1.6972,1.69685,1.69715,27200000.0
2009-04-21 03:50:00,1.6968,1.69685,1.6957,1.6965,104800000.0
2009-04-21 03:51:00,1.69665,1.6969,1.6964,1.6966,82800000.0
2009-04-21 03:52:00,1.6966,1.69675,1.69655,1.69655,46400000.0
2009-04-21 03:53:00,1.6966,1.6975,1.69645,1.6966,108200000.0
2009-04-21 03:54:00,1.6966,1.69715,1.6966,1.6971,38400000.0
2009-04-21 03:55:00,1.69705,1.6971,1.697,1.697,25600000.0
2009-04-21 03:56:00,1.697,1.69735,1.69675,1.69725,236200000.0
2009-04-21 03:57:00,1.6973,1.69735,1.697,1.69715,27200000.0
2009-04-21 03:58:00,1.6971,1.69715,1.69665,1.69675,42800000.0
2009-04-21 03:59:00,1.6967,1.6976,1.69665,1.6974,152000000.0
2009-04-21 04:00:00,1.69745,1.69745,1.6966,1.6966,133200000.0
2009-04-21 04:01:00,1.69655,1.6967,1.6958,1.69595,135200000.0
2009-04-21 04:02:00,1.69605,1.6966,1.69605,1.6963,39600000.0
2009-04-21 04:03:00,1.6963,1.69635,1.696,1.6961,74600000.0
2009-04-21 04:04:00,1.6961,1.69635,1.69585,1.69635,60800000.0
2009-04-21 04:05:00,1.69635,1.6964,1.6962,1.6964,29600000.0
2009-04-21 04:06:00,1.69625,1.6966,1.6961,1.6965,60200000.0
2009-04-21 04:07:00,1.6965,1.6965,1.69605,1.69625,80000000.0
2009-04-21 04:08:00,1.69615,1.69625,1.6959,1.69625,75000000.0
2009-04-21 04:09:00,1.69635,1.69635,1.696,1.696,78400000.0
2009-04-21 04:10:00,1.69585,1.6966,1.6958,1.6959,191400000.0
2009-04-21 04:11:00,1.6965,1.69655,1.6965,1.69655,17600000.0
2009-04-21 04:12:00,1.69655,1.6966,1.69605,1.69625,82400000.0
2009-04-21 04:13:00,1.6962,1.69635,1.6959,1.6959,198200000.0
2009-04-21 04:14:00,1.69595,1.69615,1.69555,1.69595,165400000.0
2009-04-21 04:15:00,1.69585,1.69605,1.69585,1.69605,30400000.0
2009-04-21 04:16:00,1.6961,1.6965,1.6958,1.6962,119800000.0
2009-04-21 04:17:00,1.6961,1.6961,1.69585,1.6959,46800000.0
2009-04-21 04:18:00,1.69595,1.6961,1.6953,1.6954,110200000.0
2009-04-21 04:19:00,1.69545,1.6962,1.69545,1.6962,55400000.0
2009-04-21 04:20:00,1.6963,1.6966,1.6963,1.69655,32200000.0
2009-04-21 04:21:00,1.69635,1.6967,1.69615,1.69665,64200000.0
2009-04-21 04:22:00,1.69665,1.69695,1.69665,1.69695,42400000.0
2009-04-21 04:23:00,1.69695,1.69695,1.69695,1.69695,3200000.0
2009-04-21 04:24:00,1.69695,1.69705,1.69625,1.69625,98000000.0
2009-04-21 04:25:00,1.69635,1.69665,1.69635,1.69655,84000000.0
2009-04-21 04:26:00,1.6965,1.6967,1.69635,1.6967,65600000.0
2009-04-21 04:27:00,1.69675,1.69685,1.6962,1.69645,96000000.0
2009-04-21 04:28:00,1.69655,1.6971,1.69655,1.69675,64200000.0
2009-04-21 04:29:00,1.69675,1.6968,1.69675,1.6968,24000000.0
2009-04-21 04:30:00,1.6968,1.6968,1.69675,1.69675,41600000.0
2009-04-21 04:31:00,1.69675,1.69675,1.69675,1.69675,35200000.0
2009-04-21 04:32:00,1.69675,1.6968,1.6966,1.69675,64000000.0
2009-04-21 04:33:00,1.69675,1.69695,1.69675,1.69675,55400000.0
2009-04-21 04:34:00,1.6968,1.69685,1.69675,1.69675,113600000.0
2009-04-21 04:35:00,1.69675,1.69675,1.6963,1.6963,82600000.0
2009-04-21 04:36:00,1.6965,1.69695,1.69645,1.69685,61200000.0
2009-04-21 04:37:00,1.69675,1.69765,1.69675,1.69745,159000000.0
2009-04-21 04:38:00,1.6976,1.6979,1.6974,1.69765,211400000.0
2009-04-21 04:39:00,1.6976,1.6985,1.6975,1.6985,165200000.0
2009-04-21 04:40:00,1.6985,1.69855,1.6985,1.6985,70400000.0
2009-04-21 04:41:00,1.6985,1.6985,1.69795,1.6984,84000000.0
2009-04-21 04:42:00,1.69845,1.69875,1.69845,1.69875,64000000.0
2009-04-21 04:43:00,1.69865,1.6989,1.6976,1.69765,172000000.0
2009-04-21 04:44:00,1.69765,1.698,1.69765,1.69795,155600000.0
2009-04-21 04:45:00,1.6979,1.698,1.6977,1.698,34000000.0
2009-04-21 04:46:00,1.698,1.69815,1.698,1.698,106400000.0
2009-04-21 04:47:00,1.698,1.69805,1.698,1.69805,74400000.0
2009-04-21 04:48:00,1.69805,1.69835,1.6979,1.69835,55400000.0
2009-04-21 04:49:00,1.69835,1.6985,1.69765,1.69795,96400000.0
2009-04-21 04:50:00,1.698,1.698,1.69745,1.69755,82000000.0
2009-04-21 04:51:00,1.6975,1.6978,1.69735,1.69775,74400000.0
2009-04-21 04:52:00,1.69765,1.6978,1.6974,1.6974,37600000.0
2009-04-21 04:53:00,1.6974,1.69745,1.69715,1.6973,38400000.0
2009-04-21 04:54:00,1.69725,1.69725,1.6971,1.6971,15800000.0
2009-04-21 04:55:00,1.69705,1.6974,1.69705,1.6973,53400000.0
2009-04-21 04:56:00,1.6973,1.6973,1.6972,1.6972,27200000.0
2009-04-21 04:57:00,1.6972,1.698,1.6972,1.6976,115000000.0
2009-04-21 04:58:00,1.6975,1.69765,1.6975,1.6976,74800000.0
2009-04-21 04:59:00,1.69765,1.69775,1.6974,1.6974,73600000.0
2009-04-21 05:00:00,1.6974,1.6974,1.69685,1.69685,75000000.0
2009-04-21 05:01:00,1.69695,1.69695,1.69555,1.69665,160400000.0
2009-04-21 05:02:00,1.6968,1.6972,1.69675,1.6972,49400000.0
2009-04-21 05:03:00,1.6972,1.69745,1.69705,1.69705,85000000.0
2009-04-21 05:04:00,1.69705,1.6975,1.697,1.6974,123400000.0
2009-04-21 05:05:00,1.6974,1.69755,1.6974,1.69755,64000000.0
2009-04-21 05:06:00,1.69755,1.69805,1.6975,1.69805,42400000.0
2009-04-21 05:07:00,1.69805,1.6982,1.69805,1.6982,57600000.0
2009-04-21 05:08:00,1.69825,1.69825,1.6979,1.6979,158200000.0
2009-04-21 05:09:00,1.6979,1.698,1.69785,1.698,83200000.0
2009-04-21 05:10:00,1.698,1.69845,1.698,1.69845,75600000.0
2009-04-21 05:11:00,1.69845,1.69845,1.69845,1.69845,27000000.0
2009-04-21 05:12:00,1.69845,1.69855,1.69845,1.6985,56200000.0
2009-04-21 05:13:00,1.6987,1.69885,1.6982,1.6985,115400000.0
2009-04-21 05:14:00,1.6986,1.69865,1.6983,1.6983,52600000.0
2009-04-21 05:15:00,1.69835,1.6984,1.69835,1.6984,14400000.0
2009-04-21 05:16:00,1.69865,1.69895,1.6983,1.6987,87600000.0
2009-04-21 05:17:00,1.6987,1.69885,1.69865,1.6988,44000000.0
2009-04-21 05:18:00,1.69875,1.69895,1.69865,1.6989,94600000.0
2009-04-21 05:19:00,1.6989,1.6989,1.69875,1.6988,80400000.0
2009-04-21 05:20:00,1.69875,1.69885,1.69865,1.6987,123800000.0
2009-04-21 05:21:00,1.69865,1.69885,1.69865,1.69885,177400000.0
2009-04-21 05:22:00,1.69875,1.69895,1.6986,1.6989,180800000.0
2009-04-21 05:23:00,1.69895,1.6991,1.6985,1.6986,166800000.0
2009-04-21 05:24:00,1.69865,1.69885,1.69865,1.69885,11000000.0
2009-04-21 05:25:00,1.69885,1.6989,1.69875,1.69875,20800000.0
2009-04-21 05:26:00,1.69885,1.69885,1.69875,1.69885,16000000.0
2009-04-21 05:27:00,1.69885,1.6993,1.69885,1.699,83400000.0
2009-04-21 05:28:00,1.6989,1.69905,1.69875,1.69905,108200000.0
2009-04-21 05:29:00,1.69915,1.69955,1.69905,1.69915,136000000.0
2009-04-21 05:30:00,1.6992,1.6995,1.69835,1.69835,135200000.0
2009-04-21 05:31:00,1.69845,1.6985,1.6982,1.6982,60200000.0
2009-04-21 05:32:00,1.6982,1.69825,1.69795,1.69815,70600000.0
2009-04-21 05:33:00,1.69815,1.69815,1.69795,1.69795,11200000.0
2009-04-21 05:34:00,1.6981,1.6981,1.69795,1.69795,27200000.0
2009-04-21 05:35:00,1.69795,1.69795,1.69765,1.6978,83799998.0
2009-04-21 05:36:00,1.69775,1.6981,1.6976,1.6976,67200000.0
2009-04-21 05:37:00,1.6976,1.698,1.6976,1.698,81600000.0
2009-04-21 05:38:00,1.698,1.69855,1.698,1.69855,113600000.0
2009-04-21 05:39:00,1.69855,1.69945,1.69855,1.69945,136600000.0
2009-04-21 05:40:00,1.69945,1.69945,1.69915,1.6992,102400000.0
2009-04-21 05:41:00,1.69925,1.69925,1.6992,1.69925,35800000.0
2009-04-21 05:42:00,1.69925,1.69925,1.69885,1.69925,69400000.0
2009-04-21 05:43:00,1.6991,1.6991,1.69795,1.69845,228000000.0
2009-04-21 05:44:00,1.69855,1.6987,1.6982,1.6985,171200000.0
2009-04-21 05:45:00,1.6985,1.69855,1.69845,1.69845,240000000.0
2009-04-21 05:46:00,1.6985,1.69865,1.6983,1.6983,539200000.0
2009-04-21 05:47:00,1.6983,1.6984,1.6978,1.6979,344600000.0
2009-04-21 05:48:00,1.6979,1.69815,1.6979,1.69805,158600000.0
2009-04-21 05:49:00,1.6981,1.69845,1.6977,1.69845,171000000.0
2009-04-21 05:50:00,1.6985,1.6985,1.698,1.6981,69600000.0
2009-04-21 05:51:00,1.6982,1.69835,1.6981,1.6982,89600000.0
2009-04-21 05:52:00,1.69825,1.69845,1.6979,1.69815,131600000.0
2009-04-21 05:53:00,1.69815,1.6985,1.69815,1.6983,75600000.0
2009-04-21 05:54:00,1.69825,1.69845,1.6981,1.69845,74800000.0
2009-04-21 05:55:00,1.69845,1.69845,1.69805,1.6981,40600000.0
2009-04-21 05:56:00,1.69825,1.69895,1.69825,1.69895,84200000.0
2009-04-21 05:57:00,1.69895,1.699,1.6986,1.6987,60000000.0
2009-04-21 05:58:00,1.69865,1.6989,1.69865,1.6989,25600000.0
2009-04-21 05:59:00,1.69895,1.699,1.6988,1.699,25600000.0
2009-04-21 06:00:00,1.6991,1.69915,1.69875,1.69885,64000000.0
2009-04-21 06:01:00,1.6988,1.69885,1.69875,1.69885,32000000.0
2009-04-21 06:02:00,1.6989,1.6991,1.6989,1.69905,51200000.0
2009-04-21 06:03:00,1.6994,1.69955,1.69895,1.69935,104000000.0
2009-04-21 06:04:00,1.69935,1.6997,1.69935,1.69935,55400000.0
2009-04-21 06:05:00,1.69935,1.69955,1.6986,1.6991,133800000.0
2009-04-21 06:06:00,1.6992,1.6992,1.69895,1.69915,30400000.0
2009-04-21 06:07:00,1.69875,1.69925,1.69855,1.69865,79400000.0
2009-04-21 06:08:00,1.69865,1.69935,1.69865,1.6992,52000000.0
2009-04-21 06:09:00,1.6992,1.6993,1.69855,1.69885,106400000.0
2009-04-21 06:10:00,1.69885,1.69915,1.69885,1.69915,26800000.0
2009-04-21 06:11:00,1.69935,1.69935,1.6988,1.6992,27200000.0
2009-04-21 06:12:00,1.69915,1.69915,1.69915,1.69915,3200000.0
2009-04-21 06:13:00,1.6991,1.6992,1.69905,1.69905,25600000.0
2009-04-21 06:14:00,1.69905,1.6991,1.69905,1.6991,9600000.0
2009-04-21 06:15:00,1.6991,1.6992,1.69905,1.69905,27200000.0
2009-04-21 06:16:00,1.6991,1.69915,1.6988,1.6988,48800000.0
2009-04-21 06:17:00,1.6988,1.69895,1.6988,1.69885,17600000.0
2009-04-21 06:18:00,1.69885,1.69885,1.69885,1.69885,8000000.0
2009-04-21 06:19:00,1.69885,1.69895,1.6987,1.69885,50200000.0
2009-04-21 06:20:00,1.69885,1.69885,1.69875,1.69875,18600000.0
2009-04-21 06:21:00,1.69875,1.69875,1.69865,1.69865,59600000.0
2009-04-21 06:22:00,1.69865,1.69875,1.69865,1.69865,41600000.0
2009-04-21 06:23:00,1.69865,1.69885,1.6986,1.69865,39800000.0
2009-04-21 06:24:00,1.69865,1.69865,1.69865,1.69865,12800000.0
2009-04-21 06:25:00,1.69865,1.69865,1.69865,1.69865,9600000.0
2009-04-21 06:26:00,1.69865,1.6987,1.69865,1.6987,8000000.0
2009-04-21 06:27:00,1.6986,1.69865,1.6986,1.69865,16000000.0
2009-04-21 06:28:00,1.69865,1.69875,1.69865,1.69865,11200000.0
2009-04-21 06:29:00,1.69875,1.69885,1.69875,1.69885,19200000.0
2009-04-21 06:30:00,1.69885,1.6992,1.69885,1.69905,29800000.0
2009-04-21 06:31:00,1.69905,1.6991,1.69895,1.69895,49000000.0
2009-04-21 06:32:00,1.69895,1.69895,1.6989,1.6989,60800000.0
2009-04-21 06:33:00,1.6989,1.69895,1.6989,1.69895,105000000.0
2009-04-21 06:34:00,1.6989,1.6994,1.6989,1.69935,48000000.0
2009-04-21 06:35:00,1.69935,1.69935,1.6986,1.69885,91200000.0
2009-04-21 06:36:00,1.69885,1.70005,1.69885,1.70005,152600000.0
2009-04-21 06:37:00,1.7001,1.70055,1.6999,1.7001,140200000.0
2009-04-21 06:38:00,1.7,1.7006,1.7,1.70045,84800000.0
2009-04-21 06:39:00,1.70045,1.70065,1.69975,1.70035,212400000.0
2009-04-21 06:40:00,1.70035,1.702,1.70035,1.70145,202200000.0
2009-04-21 06:41:00,1.70155,1.70165,1.70035,1.70035,141800000.0
2009-04-21 06:42:00,1.7004,1.70135,1.7004,1.70135,155200000.0
2009-04-21 06:43:00,1.70135,1.70215,1.70135,1.70145,139000000.0
2009-04-21 06:44:00,1.70145,1.7018,1.70135,1.7015,99600000.0
2009-04-21 06:45:00,1.7015,1.70205,1.7014,1.70195,123400000.0
2009-04-21 06:46:00,1.70185,1.70215,1.70165,1.70175,115800000.0
2009-04-21 06:47:00,1.70175,1.70195,1.7014,1.7016,81800000.0
2009-04-21 06:48:00,1.70155,1.70155,1.7009,1.70145,191200000.0
2009-04-21 06:49:00,1.70145,1.7017,1.7012,1.70165,111200000.0
2009-04-21 06:50:00,1.70155,1.70175,1.70105,1.7013,174000000.0
2009-04-21 06:51:00,1.70125,1.7017,1.70125,1.70125,110800000.0
2009-04-21 06:52:00,1.70125,1.7013,1.7011,1.7011,23600000.0
2009-04-21 06:53:00,1.70115,1.70145,1.70115,1.7013,61800000.0
2009-04-21 06:54:00,1.7013,1.70155,1.7013,1.70145,67600000.0
2009-04-21 06:55:00,1.70145,1.70165,1.70145,1.7016,45000000.0
2009-04-21 06:56:00,1.70165,1.7018,1.70155,1.70155,75600000.0
2009-04-21 06:57:00,1.70155,1.70155,1.70135,1.7014,40000000.0
2009-04-21 06:58:00,1.70135,1.70165,1.70135,1.7016,78000000.0
2009-04-21 06:59:00,1.7016,1.70185,1.70155,1.70175,135200000.0
2009-04-21 07:00:00,1.7017,1.7022,1.7017,1.7019,101000000.0
2009-04-21 07:01:00,1.70185,1.70185,1.70175,1.70175,67200000.0
2009-04-21 07:02:00,1.7018,1.7018,1.7013,1.70135,84600000.0
2009-04-21 07:03:00,1.70135,1.70155,1.7013,1.70155,157000000.0
2009-04-21 07:04:00,1.7016,1.7016,1.7016,1.7016,18000000.0
2009-04-21 07:05:00,1.7016,1.7018,1.70155,1.70155,36000000.0
2009-04-21 07:06:00,1.70145,1.70145,1.7014,1.7014,50800000.0
2009-04-21 07:07:00,1.7014,1.7014,1.701,1.7012,100800000.0
2009-04-21 07:08:00,1.7012,1.7013,1.7009,1.7009,93800000.0
2009-04-21 07:09:00,1.7009,1.7016,1.7009,1.70135,209600000.0
2009-04-21 07:10:00,1.70145,1.7015,1.70115,1.7014,154400000.0
2009-04-21 07:11:00,1.70135,1.7014,1.7008,1.70125,116200000.0
2009-04-21 07:12:00,1.7012,1.7012,1.70105,1.70105,53400000.0
2009-04-21 07:13:00,1.70105,1.70105,1.7006,1.70065,131400000.0
2009-04-21 07:14:00,1.70065,1.7009,1.70065,1.7007,51400000.0
2009-04-21 07:15:00,1.7007,1.7008,1.70055,1.70055,91400000.0
2009-04-21 07:16:00,1.70055,1.70055,1.70015,1.7003,112600000.0
2009-04-21 07:17:00,1.7003,1.7005,1.7001,1.70045,51000000.0
2009-04-21 07:18:00,1.70025,1.70025,1.7002,1.70025,28000000.0
2009-04-21 07:19:00,1.7002,1.7004,1.70015,1.7004,78800000.0
2009-04-21 07:20:00,1.70015,1.7002,1.70015,1.70015,35000000.0
2009-04-21 07:21:00,1.70015,1.70015,1.7001,1.7001,12600000.0
2009-04-21 07:22:00,1.70015,1.7003,1.70015,1.70015,30600000.0
2009-04-21 07:23:00,1.70015,1.70015,1.6999,1.6999,56400000.0
2009-04-21 07:24:00,1.6999,1.7,1.6998,1.6998,73600000.0
2009-04-21 07:25:00,1.69975,1.6998,1.6994,1.6994,71200000.0
2009-04-21 07:26:00,1.6994,1.6994,1.6988,1.6988,144000000.0
2009-04-21 07:27:00,1.6988,1.6993,1.69855,1.6993,147600000.0
2009-04-21 07:28:00,1.6993,1.6993,1.6991,1.6991,97000000.0
2009-04-21 07:29:00,1.6991,1.69915,1.69895,1.69915,54000000.0
2009-04-21 07:30:00,1.69915,1.69925,1.6986,1.699,44200000.0
2009-04-21 07:31:00,1.69905,1.69945,1.699,1.69945,100200000.0
2009-04-21 07:32:00,1.6995,1.6997,1.6994,1.6995,185400000.0
2009-04-21 07:33:00,1.6997,1.7006,1.69955,1.69985,173400000.0
2009-04-21 07:34:00,1.69995,1.70065,1.6999,1.7005,150800000.0
2009-04-21 07:35:00,1.70055,1.70075,1.70035,1.70055,92600000.0
2009-04-21 07:36:00,1.70055,1.7008,1.70035,1.7004,124800000.0
2009-04-21 07:37:00,1.7003,1.70125,1.7003,1.70105,88600000.0
2009-04-21 07:38:00,1.70095,1.70095,1.7002,1.7006,108000000.0
2009-04-21 07:39:00,1.7006,1.70105,1.70005,1.7001,106800000.0
2009-04-21 07:40:00,1.69995,1.70005,1.69965,1.70005,231200000.0
2009-04-21 07:41:00,1.7001,1.7002,1.69975,1.6998,255400000.0
2009-04-21 07:42:00,1.69985,1.7001,1.69935,1.6998,107200000.0
2009-04-21 07:43:00,1.6998,1.7011,1.6998,1.7007,155200000.0
2009-04-21 07:44:00,1.7007,1.70075,1.7,1.70025,224600000.0
2009-04-21 07:45:00,1.7003,1.7003,1.6997,1.7001,90600000.0
2009-04-21 07:46:00,1.7,1.7001,1.69965,1.7001,111800000.0
2009-04-21 07:47:00,1.70015,1.70055,1.7001,1.7002,136600000.0
2009-04-21 07:48:00,1.70025,1.70025,1.69975,1.7001,92200000.0
2009-04-21 07:49:00,1.7001,1.70015,1.6999,1.70005,104800000.0
2009-04-21 07:50:00,1.7,1.7,1.69945,1.6996,61200000.0
2009-04-21 07:51:00,1.6996,1.6996,1.6996,1.6996,12800000.0
2009-04-21 07:52:00,1.6997,1.6999,1.6995,1.6998,112400000.0
2009-04-21 07:53:00,1.69965,1.69975,1.69955,1.69975,25600000.0
2009-04-21 07:54:00,1.6998,1.6999,1.6997,1.6997,107200000.0
2009-04-21 07:55:00,1.6997,1.70035,1.6997,1.70015,49600000.0
2009-04-21 07:56:00,1.70015,1.7004,1.6999,1.7,42200000.0
2009-04-21 07:57:00,1.7,1.701,1.7,1.701,150800000.0
2009-04-21 07:58:00,1.70115,1.702,1.70035,1.701,122000000.0
2009-04-21 07:59:00,1.701,1.7014,1.7009,1.70115,194600000.0
2009-04-21 08:00:00,1.70115,1.7012,1.70075,1.70085,118600000.0
2009-04-21 08:01:00,1.70085,1.70105,1.70075,1.70105,75600000.0
2009-04-21 08:02:00,1.7012,1.7012,1.70035,1.7006,146800000.0
2009-04-21 08:03:00,1.7006,1.7008,1.7004,1.70055,187400000.0
2009-04-21 08:04:00,1.70055,1.70065,1.7001,1.70045,177400000.0
2009-04-21 08:05:00,1.70045,1.7005,1.69915,1.69985,164600000.0
2009-04-21 08:06:00,1.7,1.7003,1.6995,1.70015,172000000.0
2009-04-21 08:07:00,1.70015,1.70025,1.6998,1.70015,207800000.0
2009-04-21 08:08:00,1.70005,1.7005,1.69905,1.69905,264000000.0
2009-04-21 08:09:00,1.69915,1.69995,1.69915,1.69975,206200000.0
2009-04-21 08:10:00,1.69975,1.69995,1.6997,1.69995,135200000.0
2009-04-21 08:11:00,1.69995,1.7002,1.6992,1.69985,364000000.0
2009-04-21 08:12:00,1.69985,1.7,1.6994,1.6996,162200000.0
2009-04-21 08:13:00,1.69955,1.69985,1.6992,1.6994,178400000.0
2009-04-21 08:14:00,1.6994,1.70005,1.6994,1.7,123200000.0
2009-04-21 08:15:00,1.69995,1.7,1.69975,1.69975,68200000.0
2009-04-21 08:16:00,1.69965,1.70035,1.69965,1.6998,121600000.0
2009-04-21 08:17:00,1.69975,1.6998,1.6996,1.6998,115200000.0
2009-04-21 08:18:00,1.6998,1.6999,1.6995,1.6996,46400000.0
2009-04-21 08:19:00,1.6996,1.70005,1.6996,1.69985,137600000.0
2009-04-21 08:20:00,1.6998,1.7013,1.6996,1.7013,211800000.0
2009-04-21 08:21:00,1.7013,1.7013,1.70095,1.70095,170400000.0
2009-04-21 08:22:00,1.70095,1.7015,1.70055,1.7015,177200000.0
2009-04-21 08:23:00,1.70145,1.7016,1.7008,1.7008,150600000.0
2009-04-21 08:24:00,1.7009,1.70115,1.69975,1.7001,265000000.0
2009-04-21 08:25:00,1.70005,1.7001,1.69955,1.6999,156400000.0
2009-04-21 08:26:00,1.7001,1.70065,1.70005,1.70065,157600000.0
2009-04-21 08:27:00,1.7007,1.7007,1.7002,1.7005,130600000.0
2009-04-21 08:28:00,1.70055,1.7007,1.70015,1.70035,120800000.0
2009-04-21 08:29:00,1.70025,1.7005,1.7001,1.7001,229200000.0
2009-04-21 08:30:00,1.7002,1.7004,1.7,1.7003,310800000.0
2009-04-21 08:31:00,1.7003,1.70055,1.69975,1.69975,139200000.0
2009-04-21 08:32:00,1.6998,1.7001,1.6991,1.6994,305200000.0
2009-04-21 08:33:00,1.69925,1.6999,1.69895,1.6993,267000000.0
2009-04-21 08:34:00,1.6994,1.6994,1.6992,1.6993,170000000.0
2009-04-21 08:35:00,1.69905,1.6993,1.69905,1.6993,97200000.0
2009-04-21 08:36:00,1.6993,1.6997,1.69925,1.69925,182800000.0
2009-04-21 08:37:00,1.69925,1.69945,1.699,1.69935,169600000.0
2009-04-21 08:38:00,1.69935,1.69965,1.69825,1.69825,378400000.0
2009-04-21 08:39:00,1.69825,1.69825,1.69715,1.69715,125400000.0
2009-04-21 08:40:00,1.69725,1.69825,1.69725,1.69805,245400000.0
2009-04-21 08:41:00,1.698,1.69855,1.6977,1.69815,426600000.0
2009-04-21 08:42:00,1.6982,1.69825,1.69775,1.69785,305600000.0
2009-04-21 08:43:00,1.69785,1.6979,1.69755,1.6977,181200000.0
2009-04-21 08:44:00,1.69775,1.6983,1.6975,1.69825,289600000.0
2009-04-21 08:45:00,1.69825,1.69855,1.69775,1.69785,286800000.0
2009-04-21 08:46:00,1.69785,1.69845,1.69785,1.6981,262800000.0
2009-04-21 08:47:00,1.6981,1.69855,1.6977,1.6978,165600000.0
2009-04-21 08:48:00,1.6975,1.6976,1.6966,1.69695,244800000.0
2009-04-21 08:49:00,1.69695,1.69705,1.6965,1.69705,279400000.0
2009-04-21 08:50:00,1.69715,1.6978,1.69715,1.69765,412600000.0
2009-04-21 08:51:00,1.69785,1.6983,1.69745,1.69745,419200000.0
2009-04-21 08:52:00,1.69735,1.6978,1.69705,1.69735,315200000.0
2009-04-21 08:53:00,1.69735,1.6976,1.69725,1.6973,199800000.0
2009-04-21 08:54:00,1.6973,1.69755,1.6971,1.6975,220400000.0
2009-04-21 08:55:00,1.6975,1.69755,1.69715,1.69725,176200000.0
2009-04-21 08:56:00,1.697,1.69705,1.69505,1.69575,354200000.0
2009-04-21 08:57:00,1.6959,1.6975,1.69575,1.6974,435000000.0
2009-04-21 08:58:00,1.69745,1.69765,1.6971,1.69745,312200000.0
2009-04-21 08:59:00,1.69745,1.6975,1.69575,1.69575,247400000.0
2009-04-21 09:00:00,1.69575,1.69725,1.69575,1.69725,379800000.0
2009-04-21 09:01:00,1.69715,1.69865,1.69675,1.69865,343400000.0
2009-04-21 09:02:00,1.69865,1.69865,1.69725,1.6981,346000000.0
2009-04-21 09:03:00,1.6981,1.69925,1.6979,1.69905,312600000.0
2009-04-21 09:04:00,1.699,1.69935,1.6981,1.69815,278400000.0
2009-04-21 09:05:00,1.698,1.6984,1.6978,1.69835,315200000.0
2009-04-21 09:06:00,1.69845,1.6989,1.69805,1.69815,360000000.0
2009-04-21 09:07:00,1.69815,1.6982,1.6964,1.69675,398000000.0
2009-04-21 09:08:00,1.69675,1.6974,1.69675,1.6972,263400000.0
2009-04-21 09:09:00,1.69715,1.69735,1.6969,1.69695,256200000.0
2009-04-21 09:10:00,1.69695,1.69705,1.69675,1.69695,295200000.0
2009-04-21 09:11:00,1.6969,1.6969,1.69635,1.69645,360000000.0
2009-04-21 09:12:00,1.69635,1.6964,1.69585,1.6961,342000000.0
2009-04-21 09:13:00,1.6961,1.6964,1.6957,1.69575,319000000.0
2009-04-21 09:14:00,1.6958,1.69695,1.6958,1.69695,382400000.0
2009-04-21 09:15:00,1.69695,1.69735,1.6966,1.6966,168800000.0
2009-04-21 09:16:00,1.69655,1.69665,1.69575,1.6961,446200000.0
2009-04-21 09:17:00,1.696,1.69625,1.6953,1.69545,216800000.0
2009-04-21 09:18:00,1.6954,1.69645,1.69525,1.696,393400000.0
2009-04-21 09:19:00,1.696,1.69645,1.6954,1.6962,484200000.0
2009-04-21 09:20:00,1.6962,1.6965,1.6957,1.69635,423200000.0
2009-04-21 09:21:00,1.69635,1.69635,1.69565,1.6957,224400000.0
2009-04-21 09:22:00,1.6958,1.69615,1.69555,1.69575,256400000.0
2009-04-21 09:23:00,1.69575,1.69655,1.69565,1.6963,350200000.0
2009-04-21 09:24:00,1.6963,1.69705,1.69615,1.69665,414600000.0
2009-04-21 09:25:00,1.69675,1.6968,1.69655,1.6966,315400000.0
2009-04-21 09:26:00,1.69635,1.69675,1.6963,1.6965,190200000.0
2009-04-21 09:27:00,1.6967,1.69685,1.69635,1.69645,351600000.0
2009-04-21 09:28:00,1.69645,1.69705,1.69645,1.69705,275400000.0
2009-04-21 09:29:00,1.69695,1.69735,1.6967,1.6969,316800000.0
2009-04-21 09:30:00,1.6969,1.6978,1.6968,1.69755,226400000.0
2009-04-21 09:31:00,1.6976,1.69825,1.6974,1.6977,308200000.0
2009-04-21 09:32:00,1.6978,1.6981,1.69675,1.6971,298400000.0
2009-04-21 09:33:00,1.697,1.6974,1.69685,1.69725,402600000.0
2009-04-21 09:34:00,1.6974,1.69765,1.69725,1.69745,334600000.0
2009-04-21 09:35:00,1.69745,1.69785,1.69725,1.69755,343600000.0
2009-04-21 09:36:00,1.6976,1.69785,1.69745,1.69745,239000000.0
2009-04-21 09:37:00,1.69745,1.69825,1.6974,1.69825,289800000.0
2009-04-21 09:38:00,1.6981,1.6993,1.69805,1.69915,251200000.0
2009-04-21 09:39:00,1.69915,1.69975,1.699,1.69935,361200000.0
2009-04-21 09:40:00,1.6994,1.69975,1.6993,1.6996,426600000.0
2009-04-21 09:41:00,1.6996,1.6997,1.6991,1.69935,322000000.0
2009-04-21 09:42:00,1.6999,1.7015,1.6999,1.701,460000000.0
2009-04-21 09:43:00,1.70095,1.70155,1.70085,1.7012,313200000.0
2009-04-21 09:44:00,1.7012,1.70135,1.7002,1.7007,570000000.0
2009-04-21 09:45:00,1.7007,1.70095,1.70055,1.70075,184400000.0
2009-04-21 09:46:00,1.70075,1.70075,1.7004,1.7007,158000000.0
2009-04-21 09:47:00,1.7007,1.7007,1.6998,1.6998,422800000.0
2009-04-21 09:48:00,1.69985,1.7006,1.69975,1.70035,316800000.0
2009-04-21 09:49:00,1.7002,1.701,1.7002,1.70085,405800000.0
2009-04-21 09:50:00,1.70085,1.70095,1.7005,1.7006,231400000.0
2009-04-21 09:51:00,1.70055,1.7009,1.70005,1.7009,501800000.0
2009-04-21 09:52:00,1.7009,1.70275,1.7009,1.7023,321800000.0
2009-04-21 09:53:00,1.70195,1.70205,1.7005,1.70085,425200000.0
2009-04-21 09:54:00,1.7008,1.70105,1.70065,1.70095,348200000.0
2009-04-21 09:55:00,1.70085,1.7009,1.70025,1.70065,241000000.0
2009-04-21 09:56:00,1.70065,1.7007,1.7001,1.70015,205400000.0
2009-04-21 09:57:00,1.7002,1.7002,1.6995,1.6998,317600000.0
2009-04-21 09:58:00,1.6998,1.7,1.6996,1.6997,346200000.0
2009-04-21 09:59:00,1.69985,1.70045,1.6997,1.69985,347800000.0
2009-04-21 10:00:00,1.69985,1.7003,1.6998,1.7002,395200000.0
2009-04-21 10:01:00,1.7003,1.70065,1.70005,1.7003,328400000.0
2009-04-21 10:02:00,1.7004,1.7006,1.7,1.70055,299200000.0
2009-04-21 10:03:00,1.70055,1.7009,1.7005,1.70055,248600000.0
2009-04-21 10:04:00,1.7005,1.7019,1.7005,1.70175,312400000.0
2009-04-21 10:05:00,1.70175,1.7022,1.7014,1.70165,420000000.0
2009-04-21 10:06:00,1.7016,1.7016,1.7012,1.7014,363800000.0
2009-04-21 10:07:00,1.70125,1.7015,1.7011,1.70125,351600000.0
2009-04-21 10:08:00,1.70125,1.70145,1.70125,1.7013,151600000.0
2009-04-21 10:09:00,1.70125,1.7014,1.70095,1.7013,261400000.0
2009-04-21 10:10:00,1.70145,1.7015,1.701,1.70105,264400000.0
2009-04-21 10:11:00,1.70105,1.7016,1.7005,1.7014,194400000.0
2009-04-21 10:12:00,1.7015,1.7018,1.70115,1.7018,428400000.0
2009-04-21 10:13:00,1.70185,1.70215,1.7018,1.7019,476600000.0
2009-04-21 10:14:00,1.7018,1.702,1.7016,1.7019,446200000.0
2009-04-21 10:15:00,1.70185,1.7021,1.7017,1.7018,236600000.0
2009-04-21 10:16:00,1.70175,1.7018,1.7016,1.7017,56200000.0
2009-04-21 10:17:00,1.7017,1.7019,1.7014,1.70165,290600000.0
2009-04-21 10:18:00,1.70175,1.70235,1.70165,1.7022,354600000.0
2009-04-21 10:19:00,1.7022,1.70285,1.70215,1.7027,528200000.0
2009-04-21 10:20:00,1.70275,1.7033,1.7022,1.7032,457000000.0
2009-04-21 10:21:00,1.70315,1.7032,1.70275,1.7029,340600000.0
2009-04-21 10:22:00,1.70285,1.703,1.70255,1.70295,464200000.0
2009-04-21 10:23:00,1.703,1.70305,1.702,1.70215,380800000.0
2009-04-21 10:24:00,1.7022,1.70235,1.70205,1.7022,227400000.0
2009-04-21 10:25:00,1.7023,1.70265,1.7022,1.70235,373000000.0
2009-04-21 10:26:00,1.7023,1.7032,1.7021,1.70315,393000000.0
2009-04-21 10:27:00,1.7031,1.70325,1.70275,1.70315,343600000.0
2009-04-21 10:28:00,1.70315,1.70345,1.7027,1.7027,409800000.0
2009-04-21 10:29:00,1.7027,1.70275,1.7018,1.70185,436800000.0
2009-04-21 10:30:00,1.7017,1.70285,1.7011,1.7027,321000000.0
2009-04-21 10:31:00,1.70275,1.70345,1.7027,1.70345,294800000.0
2009-04-21 10:32:00,1.7034,1.7034,1.7026,1.7027,310800001.0
2009-04-21 10:33:00,1.7027,1.7027,1.7019,1.7025,309400000.0
2009-04-21 10:34:00,1.7025,1.7034,1.70245,1.7033,484400000.0
2009-04-21 10:35:00,1.7033,1.70375,1.70285,1.70375,453200000.0
2009-04-21 10:36:00,1.7038,1.70455,1.7037,1.70415,412600000.0
2009-04-21 10:37:00,1.7042,1.7049,1.70395,1.70485,479400000.0
2009-04-21 10:38:00,1.70465,1.70465,1.7031,1.7032,426200000.0
2009-04-21 10:39:00,1.7032,1.7037,1.70295,1.7032,529600000.0
2009-04-21 10:40:00,1.7033,1.7034,1.70275,1.70315,374000000.0
2009-04-21 10:41:00,1.703,1.70385,1.7029,1.70375,405200000.0
2009-04-21 10:42:00,1.7038,1.70405,1.7036,1.70405,325999999.0
2009-04-21 10:43:00,1.704,1.7043,1.7038,1.7043,494000000.0
2009-04-21 10:44:00,1.7044,1.7044,1.7038,1.70395,307200000.0
2009-04-21 10:45:00,1.704,1.70445,1.70385,1.7041,460800000.0
2009-04-21 10:46:00,1.7041,1.7043,1.7038,1.7039,362800000.0
2009-04-21 10:47:00,1.7039,1.70425,1.7039,1.7041,285600000.0
2009-04-21 10:48:00,1.70395,1.70405,1.7029,1.70325,425600000.0
2009-04-21 10:49:00,1.70325,1.7035,1.7029,1.70335,239400000.0
2009-04-21 10:50:00,1.70335,1.7035,1.7023,1.7025,261000000.0
2009-04-21 10:51:00,1.70255,1.7028,1.70165,1.7028,498000000.0
2009-04-21 10:52:00,1.70275,1.7031,1.70175,1.70185,501400001.0
2009-04-21 10:53:00,1.70175,1.70205,1.7006,1.70075,314600000.0
2009-04-21 10:54:00,1.7007,1.7013,1.70025,1.7013,394800000.0
2009-04-21 10:55:00,1.70135,1.70185,1.70135,1.70155,348600000.0
2009-04-21 10:56:00,1.70155,1.70155,1.70105,1.7012,410600000.0
2009-04-21 10:57:00,1.7012,1.7024,1.70115,1.70225,376800000.0
2009-04-21 10:58:00,1.70225,1.7023,1.702,1.7021,284800000.0
2009-04-21 10:59:00,1.7021,1.7035,1.7021,1.7031,297400000.0
2009-04-21 11:00:00,1.7032,1.7032,1.6994,1.7001,447200000.0
2009-04-21 11:01:00,1.7,1.70125,1.69995,1.70125,513800000.0
2009-04-21 11:02:00,1.7013,1.70195,1.7007,1.7019,437000000.0
2009-04-21 11:03:00,1.7019,1.704,1.7019,1.70365,457800000.0
2009-04-21 11:04:00,1.70365,1.704,1.70255,1.70285,518900000.0
2009-04-21 11:05:00,1.70295,1.704,1.70275,1.70305,392400000.0
2009-04-21 11:06:00,1.70305,1.70305,1.70175,1.70235,515700000.0
2009-04-21 11:07:00,1.7026,1.70335,1.7021,1.70335,385600000.0
2009-04-21 11:08:00,1.70345,1.7038,1.70285,1.70325,324400000.0
2009-04-21 11:09:00,1.70315,1.70395,1.70285,1.70285,511600000.0
2009-04-21 11:10:00,1.70275,1.703,1.70205,1.7028,383400000.0
2009-04-21 11:11:00,1.70229,1.70251,1.70169,1.70194,368600000.0
2009-04-21 11:12:00,1.7025,1.70285,1.70195,1.70285,369200000.0
2009-04-21 11:13:00,1.7029,1.7032,1.70245,1.70285,381200000.0
2009-04-21 11:14:00,1.70275,1.703,1.702,1.7022,394800000.0
2009-04-21 11:15:00,1.7022,1.70305,1.7021,1.7029,432800001.0
2009-04-21 11:16:00,1.7028,1.70305,1.70235,1.70305,358000000.0
2009-04-21 11:17:00,1.703,1.70315,1.70255,1.70275,526200000.0
2009-04-21 11:18:00,1.70275,1.7033,1.70245,1.7029,440600000.0
2009-04-21 11:19:00,1.7028,1.7028,1.70195,1.70235,234400000.0
2009-04-21 11:20:00,1.70245,1.70265,1.70225,1.7024,216400000.0
2009-04-21 11:21:00,1.7024,1.7028,1.7021,1.7028,358800000.0
2009-04-21 11:22:00,1.70285,1.70345,1.7026,1.70315,322800000.0
2009-04-21 11:23:00,1.70315,1.7033,1.70245,1.70245,295200000.0
2009-04-21 11:24:00,1.70245,1.70325,1.70235,1.70305,434400000.0
2009-04-21 11:25:00,1.70305,1.7038,1.7025,1.7038,261600000.0
2009-04-21 11:26:00,1.7038,1.70445,1.70305,1.7042,440200000.0
2009-04-21 11:27:00,1.7042,1.7045,1.70405,1.7045,223000000.0
2009-04-21 11:28:00,1.70455,1.70495,1.7037,1.70445,394400000.0
2009-04-21 11:29:00,1.7044,1.70455,1.7041,1.70415,389799999.0
2009-04-21 11:30:00,1.70415,1.7045,1.70395,1.70435,366400000.0
2009-04-21 11:31:00,1.7042,1.7046,1.70385,1.70435,223400000.0
2009-04-21 11:32:00,1.70435,1.70485,1.7043,1.70485,353800000.0
2009-04-21 11:33:00,1.70485,1.7049,1.7044,1.7045,411800000.0
2009-04-21 11:34:00,1.70445,1.70525,1.7043,1.7047,333400000.0
2009-04-21 11:35:00,1.70475,1.705,1.70425,1.7049,336600000.0
2009-04-21 11:36:00,1.7048,1.7056,1.7042,1.7043,384600000.0
2009-04-21 11:37:00,1.7042,1.7048,1.70385,1.704,494400000.0
2009-04-21 11:38:00,1.7039,1.70425,1.7033,1.70395,384800000.0
2009-04-21 11:39:00,1.7042,1.7043,1.7036,1.70365,409200000.0
2009-04-21 11:40:00,1.70365,1.70395,1.7035,1.7038,456400000.0
2009-04-21 11:41:00,1.70375,1.70375,1.70315,1.7034,188200000.0
2009-04-21 11:42:00,1.7034,1.70405,1.70335,1.70365,361400000.0
2009-04-21 11:43:00,1.7037,1.7039,1.7026,1.703,495000000.0
2009-04-21 11:44:00,1.7029,1.70295,1.70235,1.70285,474600000.0
2009-04-21 11:45:00,1.7029,1.70355,1.70265,1.70325,427600000.0
2009-04-21 11:46:00,1.70325,1.70355,1.70305,1.70345,319200000.0
2009-04-21 11:47:00,1.70355,1.70415,1.70345,1.70385,243200000.0
2009-04-21 11:48:00,1.70385,1.70385,1.7029,1.70295,246400000.0
2009-04-21 11:49:00,1.70295,1.7032,1.7028,1.70295,210000000.0
2009-04-21 11:50:00,1.70295,1.70315,1.70265,1.70295,145000000.0
2009-04-21 11:51:00,1.70295,1.70345,1.70295,1.70325,214200000.0
2009-04-21 11:52:00,1.70325,1.70375,1.7031,1.7037,299000000.0
2009-04-21 11:53:00,1.7038,1.70385,1.70335,1.70345,168800000.0
2009-04-21 11:54:00,1.7035,1.7039,1.70335,1.70375,214600000.0
2009-04-21 11:55:00,1.7037,1.7037,1.70335,1.70335,211200000.0
2009-04-21 11:56:00,1.70335,1.7036,1.7033,1.7035,134600000.0
2009-04-21 11:57:00,1.7033,1.7036,1.70285,1.7029,503600000.0
2009-04-21 11:58:00,1.70275,1.7034,1.70275,1.7034,203000000.0
2009-04-21 11:59:00,1.7033,1.7034,1.7026,1.7026,220200000.0
2009-04-21 12:00:00,1.7026,1.70285,1.7022,1.7023,255400000.0
2009-04-21 12:01:00,1.7023,1.70245,1.702,1.70245,133200000.0
2009-04-21 12:02:00,1.70235,1.7025,1.7021,1.7024,260800000.0
2009-04-21 12:03:00,1.7024,1.70275,1.7023,1.7026,193400000.0
2009-04-21 12:04:00,1.7026,1.70295,1.7024,1.70265,179600000.0
2009-04-21 12:05:00,1.70275,1.70275,1.70205,1.70255,216600000.0
2009-04-21 12:06:00,1.70255,1.70365,1.7025,1.7033,240800000.0
2009-04-21 12:07:00,1.70315,1.7034,1.7025,1.70335,413200000.0
2009-04-21 12:08:00,1.70335,1.70395,1.70295,1.7038,333200000.0
2009-04-21 12:09:00,1.7037,1.70445,1.7037,1.7044,366800000.0
2009-04-21 12:10:00,1.70455,1.70555,1.7044,1.70535,394600000.0
2009-04-21 12:11:00,1.7055,1.70565,1.7052,1.70525,305200000.0
2009-04-21 12:12:00,1.7052,1.7052,1.70445,1.70475,290400000.0
2009-04-21 12:13:00,1.70475,1.7051,1.7046,1.70465,338200000.0
2009-04-21 12:14:00,1.70465,1.70495,1.7046,1.70475,424000000.0
2009-04-21 12:15:00,1.7047,1.70515,1.7047,1.705,199600000.0
2009-04-21 12:16:00,1.7049,1.70505,1.70385,1.70385,363800000.0
2009-04-21 12:17:00,1.7039,1.70395,1.7032,1.70335,242800000.0
2009-04-21 12:18:00,1.70335,1.7039,1.7031,1.7035,318800000.0
2009-04-21 12:19:00,1.7035,1.70355,1.7031,1.70335,214200000.0
2009-04-21 12:20:00,1.70325,1.70365,1.70315,1.7033,262400000.0
2009-04-21 12:21:00,1.7033,1.70345,1.70315,1.70325,234000000.0
2009-04-21 12:22:00,1.70325,1.7033,1.70265,1.70275,181600000.0
2009-04-21 12:23:00,1.7027,1.70295,1.7026,1.7026,123400000.0
2009-04-21 12:24:00,1.7026,1.7027,1.7021,1.7021,124400000.0
2009-04-21 12:25:00,1.7021,1.70255,1.70165,1.70235,322400000.0
2009-04-21 12:26:00,1.70235,1.7035,1.70235,1.7034,254400000.0
2009-04-21 12:27:00,1.7034,1.7038,1.70315,1.70315,202600000.0
2009-04-21 12:28:00,1.7031,1.7032,1.70265,1.70305,336400000.0
2009-04-21 12:29:00,1.70305,1.70335,1.7022,1.7023,330200000.0
2009-04-21 12:30:00,1.70235,1.70285,1.7021,1.70215,408400000.0
2009-04-21 12:31:00,1.70225,1.70235,1.7016,1.7023,371000000.0
2009-04-21 12:32:00,1.7024,1.70255,1.70235,1.7025,111000000.0
2009-04-21 12:33:00,1.7025,1.70315,1.7024,1.7028,293600000.0
2009-04-21 12:34:00,1.70275,1.7034,1.7026,1.70315,383600000.0
2009-04-21 12:35:00,1.70315,1.7033,1.70275,1.7032,490400000.0
2009-04-21 12:36:00,1.70315,1.7033,1.703,1.7033,154800000.0
2009-04-21 12:37:00,1.7031,1.7032,1.7028,1.7028,64000000.0
2009-04-21 12:38:00,1.70285,1.7032,1.7028,1.7032,201400000.0
2009-04-21 12:39:00,1.70315,1.70325,1.70185,1.7024,324400000.0
2009-04-21 12:40:00,1.7024,1.70255,1.702,1.7022,129800000.0
2009-04-21 12:41:00,1.7022,1.7024,1.70105,1.70105,247400000.0
2009-04-21 12:42:00,1.70105,1.70125,1.70095,1.70125,137400000.0
2009-04-21 12:43:00,1.70125,1.70125,1.7009,1.701,151800000.0
2009-04-21 12:44:00,1.701,1.70175,1.7009,1.7016,427600000.0
2009-04-21 12:45:00,1.7017,1.7019,1.7008,1.70155,472600000.0
2009-04-21 12:46:00,1.7014,1.7016,1.7012,1.7015,267800000.0
2009-04-21 12:47:00,1.70155,1.7018,1.7011,1.7016,302400000.0
2009-04-21 12:48:00,1.7016,1.7016,1.70035,1.70035,368000000.0
2009-04-21 12:49:00,1.70035,1.7005,1.6999,1.6999,170000000.0
2009-04-21 12:50:00,1.6999,1.69995,1.6994,1.69965,217400000.0
2009-04-21 12:51:00,1.69965,1.69985,1.6995,1.6997,285400000.0
2009-04-21 12:52:00,1.69965,1.7003,1.6995,1.7003,173600000.0
2009-04-21 12:53:00,1.7003,1.70035,1.7,1.70015,247600000.0
2009-04-21 12:54:00,1.70005,1.7001,1.69975,1.69975,144400000.0
2009-04-21 12:55:00,1.69975,1.6998,1.69885,1.69955,328800000.0
2009-04-21 12:56:00,1.69955,1.70025,1.69945,1.6996,360000001.0
2009-04-21 12:57:00,1.69955,1.69985,1.6993,1.69985,344400000.0
2009-04-21 12:58:00,1.69985,1.70015,1.6996,1.70015,178800000.0
2009-04-21 12:59:00,1.70025,1.70075,1.7001,1.7002,267400000.0
2009-04-21 13:00:00,1.7001,1.70065,1.69995,1.70045,464600000.0
2009-04-21 13:01:00,1.70045,1.70045,1.7,1.70015,387400000.0
2009-04-21 13:02:00,1.70015,1.7003,1.6997,1.70005,249200000.0
2009-04-21 13:03:00,1.7001,1.70045,1.6995,1.69965,227600000.0
2009-04-21 13:04:00,1.69955,1.7001,1.69955,1.6999,316600000.0
2009-04-21 13:05:00,1.6999,1.6999,1.6995,1.6996,236400000.0
2009-04-21 13:06:00,1.69945,1.69955,1.6992,1.69925,255200000.0
2009-04-21 13:07:00,1.69925,1.6993,1.6984,1.6984,310600000.0
2009-04-21 13:08:00,1.6984,1.69845,1.69785,1.6983,419200000.0
2009-04-21 13:09:00,1.6983,1.699,1.6982,1.69845,315000000.0
2009-04-21 13:10:00,1.6985,1.69925,1.6984,1.69925,192200000.0
2009-04-21 13:11:00,1.69915,1.69945,1.69905,1.69945,247000000.0
2009-04-21 13:12:00,1.6994,1.6994,1.6986,1.6988,297400000.0
2009-04-21 13:13:00,1.69885,1.6993,1.6988,1.69905,227200000.0
2009-04-21 13:14:00,1.6991,1.6994,1.699,1.69925,182000000.0
2009-04-21 13:15:00,1.69925,1.6996,1.69895,1.6992,332200000.0
2009-04-21 13:16:00,1.69935,1.6995,1.69925,1.6995,177800000.0
2009-04-21 13:17:00,1.69955,1.6999,1.6994,1.6998,168000000.0
2009-04-21 13:18:00,1.6998,1.7002,1.69965,1.7002,208600000.0
2009-04-21 13:19:00,1.7004,1.70045,1.7002,1.7004,157200000.0
2009-04-21 13:20:00,1.7004,1.7009,1.7004,1.70075,278000000.0
2009-04-21 13:21:00,1.7007,1.7017,1.7005,1.70095,257600000.0
2009-04-21 13:22:00,1.70085,1.7012,1.7007,1.701,205200000.0
2009-04-21 13:23:00,1.70095,1.70095,1.7,1.7003,191400000.0
2009-04-21 13:24:00,1.7003,1.7004,1.6996,1.70005,303800000.0
2009-04-21 13:25:00,1.7,1.7002,1.69865,1.69915,383800000.0
2009-04-21 13:26:00,1.6991,1.69975,1.69895,1.69975,213200000.0
2009-04-21 13:27:00,1.69975,1.6999,1.69935,1.69965,315400000.0
2009-04-21 13:28:00,1.69965,1.7,1.6992,1.69995,345200000.0
2009-04-21 13:29:00,1.69995,1.70035,1.6992,1.69965,403800000.0
2009-04-21 13:30:00,1.6995,1.6996,1.6991,1.6994,486000000.0
2009-04-21 13:31:00,1.6993,1.6993,1.69875,1.69905,355800000.0
2009-04-21 13:32:00,1.69915,1.6993,1.69875,1.6989,250600000.0
2009-04-21 13:33:00,1.6989,1.69925,1.69835,1.6992,201000000.0
2009-04-21 13:34:00,1.699,1.6994,1.6987,1.6992,223200000.0
2009-04-21 13:35:00,1.69915,1.69925,1.69885,1.69885,184400000.0
2009-04-21 13:36:00,1.69885,1.69955,1.69855,1.69945,338800000.0
2009-04-21 13:37:00,1.69945,1.69945,1.6985,1.69865,332200000.0
2009-04-21 13:38:00,1.6988,1.70015,1.6988,1.6999,346000000.0
2009-04-21 13:39:00,1.6998,1.70005,1.69945,1.69945,215600000.0
2009-04-21 13:40:00,1.69945,1.6996,1.69865,1.69865,377000000.0
2009-04-21 13:41:00,1.6986,1.6992,1.6986,1.69885,410400000.0
2009-04-21 13:42:00,1.6988,1.6995,1.69855,1.699,323800000.0
2009-04-21 13:43:00,1.699,1.69955,1.69875,1.69945,277000000.0
2009-04-21 13:44:00,1.6997,1.6997,1.6988,1.69905,413600000.0
2009-04-21 13:45:00,1.699,1.6991,1.6983,1.6988,528600000.0
2009-04-21 13:46:00,1.6988,1.69895,1.69855,1.69895,245800000.0
2009-04-21 13:47:00,1.69895,1.69905,1.6987,1.699,296800000.0
2009-04-21 13:48:00,1.69895,1.69945,1.69895,1.6993,214800000.0
2009-04-21 13:49:00,1.6993,1.6999,1.6992,1.6992,312200000.0
2009-04-21 13:50:00,1.6993,1.69965,1.69925,1.6994,400400000.0
2009-04-21 13:51:00,1.6994,1.6995,1.69915,1.69935,225800000.0
2009-04-21 13:52:00,1.6994,1.69985,1.69915,1.6997,244200000.0
2009-04-21 13:53:00,1.6997,1.70035,1.69965,1.7001,279800000.0
2009-04-21 13:54:00,1.7001,1.7004,1.70005,1.7002,269200000.0
2009-04-21 13:55:00,1.7002,1.7005,1.69935,1.7,398400000.0
2009-04-21 13:56:00,1.70005,1.7003,1.6999,1.7,256200000.0
2009-04-21 13:57:00,1.69995,1.7005,1.69995,1.7004,257600000.0
2009-04-21 13:58:00,1.7004,1.70065,1.6997,1.6999,426600000.0
2009-04-21 13:59:00,1.6999,1.7003,1.6999,1.70015,373200000.0
2009-04-21 14:00:00,1.70015,1.7004,1.6999,1.70005,388000000.0
2009-04-21 14:01:00,1.70005,1.70025,1.6999,1.7001,444800000.0
2009-04-21 14:02:00,1.70005,1.7002,1.70005,1.7001,227400000.0
2009-04-21 14:03:00,1.7001,1.70025,1.69985,1.7,426200001.0
2009-04-21 14:04:00,1.70005,1.70035,1.69965,1.69975,276200000.0
2009-04-21 14:05:00,1.6997,1.6998,1.6995,1.69965,364000000.0
2009-04-21 14:06:00,1.69965,1.69965,1.69925,1.69935,242000000.0
2009-04-21 14:07:00,1.69935,1.69945,1.6993,1.6994,228200000.0
2009-04-21 14:08:00,1.6994,1.7013,1.6993,1.7012,397400000.0
2009-04-21 14:09:00,1.7014,1.70155,1.70045,1.7013,346600000.0
2009-04-21 14:10:00,1.70125,1.7025,1.70125,1.70215,371800000.0
2009-04-21 14:11:00,1.7021,1.7021,1.70165,1.7018,388800000.0
2009-04-21 14:12:00,1.70175,1.7022,1.70155,1.7019,437000001.0
2009-04-21 14:13:00,1.7019,1.70225,1.7019,1.70205,256000000.0
2009-04-21 14:14:00,1.7021,1.7022,1.7008,1.701,344400000.0
2009-04-21 14:15:00,1.7009,1.70105,1.7003,1.70075,280800000.0
2009-04-21 14:16:00,1.70075,1.70075,1.70025,1.70035,263000000.0
2009-04-21 14:17:00,1.7003,1.7019,1.7003,1.70175,459600000.0
2009-04-21 14:18:00,1.70185,1.70305,1.70175,1.70265,465800000.0
2009-04-21 14:19:00,1.70275,1.7032,1.7026,1.703,278400000.0
2009-04-21 14:20:00,1.70285,1.70365,1.70275,1.70335,423400000.0
2009-04-21 14:21:00,1.7027,1.7033,1.70255,1.7033,356600000.0
2009-04-21 14:22:00,1.7033,1.7034,1.70315,1.70315,124000000.0
2009-04-21 14:23:00,1.70315,1.7037,1.7029,1.70345,313400000.0
2009-04-21 14:24:00,1.7033,1.70345,1.70295,1.70295,287200000.0
2009-04-21 14:25:00,1.70305,1.70315,1.70195,1.70235,291600000.0
2009-04-21 14:26:00,1.70235,1.7027,1.7022,1.7026,226000000.0
2009-04-21 14:27:00,1.7026,1.7034,1.70245,1.7033,252200000.0
2009-04-21 14:28:00,1.7033,1.7045,1.70315,1.7039,325800000.0
2009-04-21 14:29:00,1.7039,1.704,1.70305,1.7037,548600000.0
2009-04-21 14:30:00,1.7037,1.70435,1.70345,1.70435,412800000.0
2009-04-21 14:31:00,1.70435,1.70485,1.70425,1.70435,464200000.0
2009-04-21 14:32:00,1.7043,1.70465,1.7038,1.70425,303600000.0
2009-04-21 14:33:00,1.70415,1.70435,1.7035,1.7039,255400000.0
2009-04-21 14:34:00,1.7038,1.70395,1.70365,1.7038,305600000.0
2009-04-21 14:35:00,1.7039,1.7047,1.70355,1.70445,335600000.0
2009-04-21 14:36:00,1.70435,1.7055,1.70415,1.7055,510800000.0
2009-04-21 14:37:00,1.7055,1.7055,1.70465,1.70465,481200000.0
2009-04-21 14:38:00,1.70475,1.7055,1.7045,1.7055,415000000.0
2009-04-21 14:39:00,1.7053,1.7058,1.7049,1.7055,446200000.0
2009-04-21 14:40:00,1.7057,1.7061,1.7054,1.7059,424800000.0
2009-04-21 14:41:00,1.70585,1.7068,1.70555,1.7066,496800000.0
2009-04-21 14:42:00,1.7067,1.70725,1.70635,1.7066,553800000.0
2009-04-21 14:43:00,1.7066,1.70695,1.7057,1.706,474200000.0
2009-04-21 14:44:00,1.7061,1.70635,1.70555,1.7057,427799999.0
2009-04-21 14:45:00,1.7057,1.7057,1.70515,1.7052,440600000.0
2009-04-21 14:46:00,1.7052,1.70525,1.70415,1.70465,490600000.0
2009-04-21 14:47:00,1.7045,1.7055,1.7044,1.7052,470000000.0
2009-04-21 14:48:00,1.7052,1.7054,1.70485,1.70485,397600000.0
2009-04-21 14:49:00,1.70505,1.7051,1.7045,1.7046,420800000.0
2009-04-21 14:50:00,1.7046,1.70475,1.7044,1.7045,373400000.0
2009-04-21 14:51:00,1.7044,1.70475,1.70405,1.70465,334400000.0
2009-04-21 14:52:00,1.70465,1.7049,1.7041,1.70425,464000001.0
2009-04-21 14:53:00,1.7043,1.70545,1.7043,1.7046,368400000.0
2009-04-21 14:54:00,1.7046,1.70505,1.70435,1.70465,437600000.0
2009-04-21 14:55:00,1.7047,1.7051,1.70445,1.70475,352400000.0
2009-04-21 14:56:00,1.7047,1.7051,1.7047,1.70485,439400000.0
2009-04-21 14:57:00,1.7049,1.70565,1.70475,1.70565,341800000.0
2009-04-21 14:58:00,1.70565,1.7057,1.705,1.7051,311400000.0
2009-04-21 14:59:00,1.7051,1.70575,1.705,1.70505,418200000.0
2009-04-21 15:00:00,1.7051,1.7051,1.7044,1.70485,197000000.0
2009-04-21 15:01:00,1.7049,1.70505,1.70455,1.7046,512200000.0
2009-04-21 15:02:00,1.7046,1.7049,1.7043,1.7046,400800000.0
2009-04-21 15:03:00,1.70445,1.7047,1.70425,1.7047,459000000.0
2009-04-21 15:04:00,1.70475,1.7048,1.70435,1.70465,494000000.0
2009-04-21 15:05:00,1.7047,1.70485,1.7044,1.7048,324200000.0
2009-04-21 15:06:00,1.70465,1.7051,1.7037,1.7041,389200000.0
2009-04-21 15:07:00,1.70365,1.7046,1.70365,1.70435,426600000.0
2009-04-21 15:08:00,1.70435,1.70455,1.70395,1.70395,328800000.0
2009-04-21 15:09:00,1.70385,1.704,1.7037,1.7038,371400000.0
2009-04-21 15:10:00,1.70375,1.7046,1.70375,1.7044,242600000.0
2009-04-21 15:11:00,1.70435,1.7048,1.70435,1.7045,240000000.0
2009-04-21 15:12:00,1.7046,1.7052,1.70455,1.70505,484800000.0
2009-04-21 15:13:00,1.70505,1.7055,1.7047,1.705,363200000.0
2009-04-21 15:14:00,1.705,1.70515,1.70485,1.70485,219800000.0
2009-04-21 15:15:00,1.7048,1.70485,1.70365,1.7037,280000000.0
2009-04-21 15:16:00,1.70375,1.70435,1.70355,1.7043,492800000.0
2009-04-21 15:17:00,1.7042,1.7045,1.70405,1.7041,294200000.0
2009-04-21 15:18:00,1.70425,1.70425,1.7035,1.70385,538000000.0
2009-04-21 15:19:00,1.70385,1.70405,1.70325,1.7035,402000000.0
2009-04-21 15:20:00,1.7036,1.70375,1.7035,1.70365,327800000.0
2009-04-21 15:21:00,1.70355,1.70385,1.7027,1.7027,387000000.0
2009-04-21 15:22:00,1.70265,1.70295,1.7023,1.7025,398800000.0
2009-04-21 15:23:00,1.70265,1.7028,1.70195,1.7021,335000000.0
2009-04-21 15:24:00,1.70215,1.7025,1.702,1.7024,388000000.0
2009-04-21 15:25:00,1.70235,1.70245,1.70215,1.7024,385600000.0
2009-04-21 15:26:00,1.7024,1.7025,1.70195,1.70215,302400000.0
2009-04-21 15:27:00,1.70195,1.70245,1.7015,1.70205,405800000.0
2009-04-21 15:28:00,1.702,1.70245,1.70175,1.70185,315200000.0
2009-04-21 15:29:00,1.7018,1.70235,1.7018,1.70235,339000000.0
2009-04-21 15:30:00,1.70235,1.70235,1.70175,1.70185,534600000.0
2009-04-21 15:31:00,1.70185,1.7021,1.70155,1.70195,389600000.0
2009-04-21 15:32:00,1.7019,1.7024,1.7019,1.70225,364000000.0
2009-04-21 15:33:00,1.70225,1.70245,1.702,1.7022,282000000.0
2009-04-21 15:34:00,1.7023,1.70245,1.70175,1.70235,497000000.0
2009-04-21 15:35:00,1.70235,1.7048,1.7022,1.7042,433800000.0
2009-04-21 15:36:00,1.70415,1.70515,1.70415,1.70475,486400000.0
2009-04-21 15:37:00,1.7046,1.70505,1.70375,1.70455,446000000.0
2009-04-21 15:38:00,1.70455,1.7049,1.70435,1.7048,297600000.0
2009-04-21 15:39:00,1.7048,1.7058,1.70445,1.7057,405400000.0
2009-04-21 15:40:00,1.7056,1.7058,1.70495,1.70525,306000000.0
2009-04-21 15:41:00,1.7052,1.70525,1.70465,1.70505,424200000.0
2009-04-21 15:42:00,1.70505,1.70515,1.70435,1.70445,393399999.0
2009-04-21 15:43:00,1.70445,1.70495,1.70405,1.7045,432200000.0
2009-04-21 15:44:00,1.7045,1.7046,1.70335,1.70335,316400000.0
2009-04-21 15:45:00,1.70315,1.7039,1.70305,1.70385,418400000.0
2009-04-21 15:46:00,1.70375,1.70425,1.7035,1.70415,377200000.0
2009-04-21 15:47:00,1.70415,1.7043,1.7038,1.70395,297800000.0
2009-04-21 15:48:00,1.70415,1.70415,1.70315,1.70325,484000000.0
2009-04-21 15:49:00,1.7033,1.70385,1.70315,1.7036,301800000.0
2009-04-21 15:50:00,1.7037,1.704,1.7032,1.7032,353200000.0
2009-04-21 15:51:00,1.70325,1.70405,1.7032,1.70405,446200000.0
2009-04-21 15:52:00,1.7042,1.70475,1.70385,1.70475,453200000.0
2009-04-21 15:53:00,1.70455,1.705,1.7042,1.70475,501200000.0
2009-04-21 15:54:00,1.7049,1.705,1.7043,1.7045,491200000.0
2009-04-21 15:55:00,1.7045,1.70485,1.70365,1.70385,417800000.0
2009-04-21 15:56:00,1.70385,1.7044,1.7037,1.7041,403000000.0
2009-04-21 15:57:00,1.7041,1.70425,1.70365,1.7042,440200000.0
2009-04-21 15:58:00,1.70425,1.70455,1.7038,1.70415,430400000.0
2009-04-21 15:59:00,1.7042,1.7048,1.70405,1.70475,492400000.0
2009-04-21 16:00:00,1.70465,1.70485,1.70395,1.70435,400200000.0
2009-04-21 16:01:00,1.70425,1.70465,1.7038,1.7038,328400000.0
2009-04-21 16:02:00,1.7039,1.7039,1.70335,1.7037,453000000.0
2009-04-21 16:03:00,1.7037,1.70395,1.7033,1.7035,429600000.0
2009-04-21 16:04:00,1.70345,1.7035,1.7031,1.7032,385200000.0
2009-04-21 16:05:00,1.70315,1.7036,1.70305,1.70345,334600000.0
2009-04-21 16:06:00,1.70345,1.7036,1.7031,1.70315,299400000.0
2009-04-21 16:07:00,1.70315,1.7038,1.7031,1.70375,162200000.0
2009-04-21 16:08:00,1.7036,1.7044,1.7036,1.70425,308200000.0
2009-04-21 16:09:00,1.7042,1.7056,1.70405,1.7054,332600000.0
2009-04-21 16:10:00,1.7054,1.706,1.70495,1.7058,406400000.0
2009-04-21 16:11:00,1.7058,1.706,1.7054,1.70575,454400000.0
2009-04-21 16:12:00,1.70565,1.70615,1.7056,1.7061,419200000.0
2009-04-21 16:13:00,1.706,1.706,1.7049,1.7051,477600000.0
2009-04-21 16:14:00,1.7051,1.7054,1.7049,1.7054,334800000.0
2009-04-21 16:15:00,1.7054,1.70545,1.7048,1.705,382000000.0
2009-04-21 16:16:00,1.70505,1.70515,1.70425,1.70445,440800000.0
2009-04-21 16:17:00,1.70445,1.70495,1.7042,1.70475,380800000.0
2009-04-21 16:18:00,1.70475,1.7052,1.7046,1.70465,358600000.0
2009-04-21 16:19:00,1.70465,1.7051,1.70465,1.7048,289800000.0
2009-04-21 16:20:00,1.7048,1.7053,1.70445,1.70475,387000000.0
2009-04-21 16:21:00,1.70475,1.70505,1.70435,1.70435,451200000.0
2009-04-21 16:22:00,1.70435,1.7048,1.70415,1.7048,368600000.0
2009-04-21 16:23:00,1.7048,1.7048,1.7041,1.7043,417400000.0
2009-04-21 16:24:00,1.7043,1.7044,1.70355,1.7038,250400000.0
2009-04-21 16:25:00,1.7038,1.70415,1.70375,1.7041,322000000.0
2009-04-21 16:26:00,1.704,1.7043,1.7036,1.7037,408800000.0
2009-04-21 16:27:00,1.7038,1.70415,1.7036,1.7039,559800000.0
2009-04-21 16:28:00,1.7039,1.70395,1.7035,1.7036,397000000.0
2009-04-21 16:29:00,1.7036,1.7038,1.70355,1.70375,297800000.0
2009-04-21 16:30:00,1.70375,1.7038,1.70325,1.7036,328400000.0
2009-04-21 16:31:00,1.7036,1.70385,1.7035,1.7036,327400000.0
2009-04-21 16:32:00,1.70355,1.70435,1.70355,1.70395,337800000.0
2009-04-21 16:33:00,1.70395,1.7042,1.7039,1.70405,397600000.0
2009-04-21 16:34:00,1.70405,1.70435,1.70365,1.7038,267200000.0
2009-04-21 16:35:00,1.70375,1.70405,1.7035,1.704,372800000.0
2009-04-21 16:36:00,1.7039,1.7043,1.70335,1.70385,490600000.0
2009-04-21 16:37:00,1.704,1.7043,1.7038,1.704,446000000.0
2009-04-21 16:38:00,1.7039,1.7043,1.70375,1.7043,445800000.0
2009-04-21 16:39:00,1.70425,1.70445,1.704,1.7043,434400000.0
2009-04-21 16:40:00,1.70455,1.7048,1.7044,1.7046,266600000.0
2009-04-21 16:41:00,1.7045,1.70455,1.70415,1.7044,394800000.0
2009-04-21 16:42:00,1.7044,1.7049,1.7043,1.70475,288000000.0
2009-04-21 16:43:00,1.7048,1.705,1.7046,1.70485,470000000.0
2009-04-21 16:44:00,1.7048,1.70615,1.7048,1.70595,461200000.0
2009-04-21 16:45:00,1.7059,1.7059,1.7052,1.70555,453800000.0
2009-04-21 16:46:00,1.7056,1.7057,1.70515,1.7054,385800000.0
2009-04-21 16:47:00,1.7054,1.7055,1.7049,1.70545,357400000.0
2009-04-21 16:48:00,1.70535,1.70565,1.70505,1.70525,393000000.0
2009-04-21 16:49:00,1.70535,1.7061,1.7046,1.70465,415200000.0
2009-04-21 16:50:00,1.70465,1.70555,1.70465,1.70535,354800000.0
2009-04-21 16:51:00,1.70525,1.70535,1.70475,1.7049,374000000.0
2009-04-21 16:52:00,1.7049,1.70525,1.7048,1.705,314000000.0
2009-04-21 16:53:00,1.705,1.70535,1.705,1.70515,335600000.0
2009-04-21 16:54:00,1.70505,1.70545,1.70465,1.7048,421200000.0
2009-04-21 16:55:00,1.7048,1.705,1.70465,1.7048,309600000.0
2009-04-21 16:56:00,1.7049,1.705,1.7045,1.7048,379600000.0
2009-04-21 16:57:00,1.7048,1.7062,1.7047,1.70615,398200000.0
2009-04-21 16:58:00,1.70625,1.7063,1.7055,1.7057,390400000.0
2009-04-21 16:59:00,1.7056,1.70585,1.70455,1.7047,406000000.0
2009-04-21 17:00:00,1.7049,1.70675,1.70475,1.70665,463600000.0
2009-04-21 17:01:00,1.70665,1.70775,1.70645,1.70775,386600000.0
2009-04-21 17:02:00,1.70765,1.7095,1.70735,1.7095,446600000.0
2009-04-21 17:03:00,1.7094,1.70955,1.70905,1.70925,414800000.0
2009-04-21 17:04:00,1.70925,1.7097,1.70905,1.7091,394000000.0
2009-04-21 17:05:00,1.7091,1.71015,1.7091,1.70975,394000000.0
2009-04-21 17:06:00,1.7098,1.71105,1.70975,1.71045,400800000.0
2009-04-21 17:07:00,1.71045,1.71045,1.7097,1.71025,377600000.0
2009-04-21 17:08:00,1.71025,1.71055,1.7102,1.71055,237600000.0
2009-04-21 17:09:00,1.71055,1.71105,1.7105,1.7108,257600000.0
2009-04-21 17:10:00,1.7108,1.7108,1.7096,1.71025,381200000.0
2009-04-21 17:11:00,1.71025,1.7104,1.7098,1.7098,280800000.0
2009-04-21 17:12:00,1.70995,1.7103,1.7094,1.7094,382600000.0
2009-04-21 17:13:00,1.7095,1.71015,1.709,1.7099,362000000.0
2009-04-21 17:14:00,1.7099,1.71035,1.7094,1.7097,438400000.0
2009-04-21 17:15:00,1.7097,1.71,1.7095,1.70975,362400000.0
2009-04-21 17:16:00,1.7099,1.71075,1.7098,1.7103,480800000.0
2009-04-21 17:17:00,1.7103,1.7104,1.70955,1.7098,491800000.0
2009-04-21 17:18:00,1.70975,1.71065,1.70975,1.7098,409800000.0
2009-04-21 17:19:00,1.7098,1.71025,1.7096,1.7102,485400000.0
2009-04-21 17:20:00,1.71035,1.7107,1.7099,1.7099,540400000.0
2009-04-21 17:21:00,1.71,1.71055,1.7096,1.71055,347400000.0
2009-04-21 17:22:00,1.71055,1.71085,1.71015,1.7105,471600000.0
2009-04-21 17:23:00,1.7105,1.71115,1.71035,1.71045,543400000.0
2009-04-21 17:24:00,1.71045,1.7106,1.7101,1.7102,469400000.0
2009-04-21 17:25:00,1.7102,1.7108,1.7102,1.7105,384600000.0
2009-04-21 17:26:00,1.7105,1.71055,1.70975,1.70985,301200000.0
2009-04-21 17:27:00,1.70985,1.70995,1.70945,1.70945,329400000.0
2009-04-21 17:28:00,1.70915,1.70915,1.7085,1.7085,511400000.0
2009-04-21 17:29:00,1.70845,1.7087,1.7083,1.70865,308000000.0
2009-04-21 17:30:00,1.7086,1.7089,1.7083,1.7089,265600000.0
2009-04-21 17:31:00,1.70885,1.7096,1.70885,1.70925,262400000.0
2009-04-21 17:32:00,1.70925,1.70935,1.7089,1.70895,224800000.0
2009-04-21 17:33:00,1.7089,1.7093,1.7087,1.70925,350400000.0
2009-04-21 17:34:00,1.70925,1.7095,1.70915,1.7095,322400000.0
2009-04-21 17:35:00,1.70955,1.70965,1.7094,1.70945,181400000.0
2009-04-21 17:36:00,1.70945,1.70965,1.7091,1.7095,348000000.0
2009-04-21 17:37:00,1.7095,1.70975,1.70905,1.70935,385600000.0
2009-04-21 17:38:00,1.70935,1.70945,1.70915,1.70925,364800000.0
2009-04-21 17:39:00,1.70925,1.70955,1.7091,1.70945,259600000.0
2009-04-21 17:40:00,1.70945,1.70965,1.70875,1.7091,400600001.0
2009-04-21 17:41:00,1.7091,1.70965,1.7091,1.70955,210000000.0
2009-04-21 17:42:00,1.70955,1.70955,1.7085,1.7087,268000000.0
2009-04-21 17:43:00,1.7087,1.7098,1.70855,1.70945,368000000.0
2009-04-21 17:44:00,1.7095,1.7096,1.7091,1.7092,215600000.0
2009-04-21 17:45:00,1.7093,1.71005,1.70895,1.70975,367600000.0
2009-04-21 17:46:00,1.70975,1.71065,1.7096,1.7102,347800000.0
2009-04-21 17:47:00,1.71025,1.7104,1.7091,1.7104,389200000.0
2009-04-21 17:48:00,1.7105,1.7108,1.7103,1.7104,259600000.0
2009-04-21 17:49:00,1.7104,1.7109,1.71015,1.7103,226400000.0
2009-04-21 17:50:00,1.7102,1.71035,1.70845,1.7087,335600000.0
2009-04-21 17:51:00,1.70865,1.709,1.70815,1.709,313000000.0
2009-04-21 17:52:00,1.709,1.7092,1.70885,1.709,229600000.0
2009-04-21 17:53:00,1.70895,1.70955,1.7089,1.70915,276800000.0
2009-04-21 17:54:00,1.70925,1.71015,1.7091,1.7098,400000000.0
2009-04-21 17:55:00,1.71,1.7119,1.70975,1.71165,499800000.0
2009-04-21 17:56:00,1.7117,1.712,1.71065,1.7109,403600000.0
2009-04-21 17:57:00,1.7109,1.7115,1.71075,1.7113,380200000.0
2009-04-21 17:58:00,1.71125,1.71165,1.71075,1.71125,501200000.0
2009-04-21 17:59:00,1.7113,1.712,1.711,1.712,380000000.0
2009-04-21 18:00:00,1.71195,1.7122,1.7113,1.7118,334799999.0
2009-04-21 18:01:00,1.71195,1.712,1.71135,1.71135,307000000.0
2009-04-21 18:02:00,1.71125,1.71205,1.7111,1.71195,299200000.0
2009-04-21 18:03:00,1.71185,1.7127,1.71185,1.7122,287200000.0
2009-04-21 18:04:00,1.7121,1.71225,1.71185,1.7121,236200000.0
2009-04-21 18:05:00,1.7121,1.71235,1.71155,1.71165,387400000.0
2009-04-21 18:06:00,1.71175,1.7121,1.7103,1.7105,414000000.0
2009-04-21 18:07:00,1.71045,1.7109,1.71015,1.7104,382600000.0
2009-04-21 18:08:00,1.7104,1.7107,1.70985,1.71035,351400000.0
2009-04-21 18:09:00,1.71035,1.71035,1.70995,1.71005,371400000.0
2009-04-21 18:10:00,1.71005,1.7105,1.7091,1.7094,529800001.0
2009-04-21 18:11:00,1.70955,1.7102,1.7093,1.70995,512600000.0
2009-04-21 18:12:00,1.70995,1.71055,1.70985,1.71025,316400000.0
2009-04-21 18:13:00,1.71025,1.71075,1.7102,1.71055,301000000.0
2009-04-21 18:14:00,1.71055,1.71055,1.71015,1.71025,263200000.0
2009-04-21 18:15:00,1.7101,1.71035,1.7101,1.7103,258400000.0
2009-04-21 18:16:00,1.7103,1.71075,1.7102,1.71065,180600000.0
2009-04-21 18:17:00,1.71065,1.71085,1.71045,1.7108,167000000.0
2009-04-21 18:18:00,1.71085,1.71115,1.71065,1.71095,276800000.0
2009-04-21 18:19:00,1.7108,1.711,1.7107,1.71085,211800000.0
2009-04-21 18:20:00,1.71085,1.71355,1.71085,1.7131,343000000.0
2009-04-21 18:21:00,1.7131,1.7136,1.713,1.7136,396600000.0
2009-04-21 18:22:00,1.71355,1.7138,1.7126,1.713,486800000.0
2009-04-21 18:23:00,1.71325,1.71335,1.713,1.71335,168800000.0
2009-04-21 18:24:00,1.71335,1.71335,1.713,1.7131,159000000.0
2009-04-21 18:25:00,1.71315,1.71365,1.71295,1.7134,253800000.0
2009-04-21 18:26:00,1.71315,1.7132,1.71255,1.71255,191400000.0
2009-04-21 18:27:00,1.71255,1.71255,1.71225,1.7123,160200000.0
2009-04-21 18:28:00,1.7124,1.71255,1.71215,1.71245,340600000.0
2009-04-21 18:29:00,1.71245,1.71295,1.7124,1.7129,283800000.0
2009-04-21 18:30:00,1.71285,1.7129,1.7123,1.7127,174400000.0
2009-04-21 18:31:00,1.7127,1.71325,1.7125,1.7131,223200000.0
2009-04-21 18:32:00,1.71325,1.7136,1.71315,1.7134,254800000.0
2009-04-21 18:33:00,1.7134,1.7141,1.71325,1.71355,205400000.0
2009-04-21 18:34:00,1.71355,1.71375,1.7132,1.7134,216400000.0
2009-04-21 18:35:00,1.7135,1.71375,1.7133,1.71355,258800000.0
2009-04-21 18:36:00,1.71355,1.71365,1.71325,1.71325,166600000.0
2009-04-21 18:37:00,1.71325,1.71325,1.7127,1.71315,209800000.0
2009-04-21 18:38:00,1.7132,1.7132,1.7126,1.71275,199000000.0
2009-04-21 18:39:00,1.71265,1.71275,1.71205,1.71205,268000000.0
2009-04-21 18:40:00,1.71195,1.7131,1.71195,1.7131,233400000.0
2009-04-21 18:41:00,1.7131,1.7132,1.7127,1.71275,179400000.0
2009-04-21 18:42:00,1.71275,1.71305,1.7125,1.7125,155600000.0
2009-04-21 18:43:00,1.7124,1.7124,1.71185,1.71185,232600000.0
2009-04-21 18:44:00,1.71185,1.7126,1.71185,1.71215,270800000.0
2009-04-21 18:45:00,1.7121,1.7133,1.71205,1.71325,206800000.0
2009-04-21 18:46:00,1.71325,1.71345,1.71285,1.7129,286800000.0
2009-04-21 18:47:00,1.71315,1.71325,1.7129,1.71315,251200000.0
2009-04-21 18:48:00,1.71335,1.71345,1.71285,1.71285,291800000.0
2009-04-21 18:49:00,1.71275,1.71295,1.71265,1.71265,174400000.0
2009-04-21 18:50:00,1.71265,1.713,1.7123,1.71275,274000000.0
2009-04-21 18:51:00,1.7128,1.7131,1.71215,1.7122,134600000.0
2009-04-21 18:52:00,1.7122,1.7125,1.71165,1.71225,338200000.0
2009-04-21 18:53:00,1.71235,1.71285,1.71215,1.71285,267600000.0
2009-04-21 18:54:00,1.71285,1.71305,1.7125,1.71275,150800000.0
2009-04-21 18:55:00,1.71275,1.7132,1.7125,1.7128,184000000.0
2009-04-21 18:56:00,1.71285,1.71285,1.71265,1.71265,88200000.0
2009-04-21 18:57:00,1.7127,1.7129,1.7125,1.71275,305400000.0
2009-04-21 18:58:00,1.7128,1.71345,1.7128,1.71315,338800000.0
2009-04-21 18:59:00,1.71315,1.71325,1.7127,1.71295,316200000.0
2009-04-21 19:00:00,1.71305,1.71345,1.713,1.7132,305600000.0
2009-04-21 19:01:00,1.7132,1.7137,1.7132,1.7136,244600000.0
2009-04-21 19:02:00,1.7136,1.7137,1.71335,1.7137,140600000.0
2009-04-21 19:03:00,1.7137,1.71395,1.71355,1.71385,283600000.0
2009-04-21 19:04:00,1.71385,1.71415,1.71375,1.71405,238600000.0
2009-04-21 19:05:00,1.71405,1.71405,1.71365,1.71405,198400000.0
2009-04-21 19:06:00,1.714,1.7141,1.7133,1.7136,441800000.0
2009-04-21 19:07:00,1.7136,1.71395,1.71335,1.7137,197400000.0
2009-04-21 19:08:00,1.7137,1.7141,1.7135,1.71395,169600000.0
2009-04-21 19:09:00,1.714,1.71465,1.71395,1.7146,202600000.0
2009-04-21 19:10:00,1.7146,1.7148,1.71415,1.7143,130000000.0
2009-04-21 19:11:00,1.7143,1.7145,1.71415,1.7142,173400000.0
2009-04-21 19:12:00,1.71415,1.71425,1.71395,1.71395,181200000.0
2009-04-21 19:13:00,1.71395,1.7143,1.7139,1.7142,162600000.0
2009-04-21 19:14:00,1.71425,1.7143,1.714,1.71425,112600000.0
2009-04-21 19:15:00,1.71435,1.71445,1.71425,1.7143,94000000.0
2009-04-21 19:16:00,1.71435,1.71435,1.71395,1.7142,199600000.0
2009-04-21 19:17:00,1.71415,1.71415,1.7136,1.7136,134000000.0
2009-04-21 19:18:00,1.71365,1.7137,1.7132,1.7136,125000000.0
2009-04-21 19:19:00,1.7136,1.71395,1.7136,1.7137,151200000.0
2009-04-21 19:20:00,1.7137,1.7137,1.7135,1.7135,142000000.0
2009-04-21 19:21:00,1.71345,1.71345,1.713,1.7134,295800000.0
2009-04-21 19:22:00,1.71335,1.7135,1.713,1.7134,243400000.0
2009-04-21 19:23:00,1.71355,1.7136,1.71315,1.71335,165200000.0
2009-04-21 19:24:00,1.71335,1.71335,1.71305,1.7132,72800000.0
2009-04-21 19:25:00,1.7131,1.71315,1.7128,1.71305,179800000.0
2009-04-21 19:26:00,1.71295,1.71365,1.71285,1.71355,180000000.0
2009-04-21 19:27:00,1.71355,1.71375,1.71345,1.71375,86800000.0
2009-04-21 19:28:00,1.71375,1.71375,1.7132,1.71335,114600000.0
2009-04-21 19:29:00,1.71335,1.71335,1.7132,1.71325,89800000.0
2009-04-21 19:30:00,1.71325,1.7136,1.71285,1.71315,340600000.0
2009-04-21 19:31:00,1.71315,1.7134,1.7127,1.7128,317200000.0
2009-04-21 19:32:00,1.7128,1.7131,1.7124,1.7126,223000000.0
2009-04-21 19:33:00,1.7126,1.7127,1.71235,1.7124,260600000.0
2009-04-21 19:34:00,1.7123,1.7126,1.712,1.71215,228400000.0
2009-04-21 19:35:00,1.71205,1.71275,1.71205,1.71245,234600000.0
2009-04-21 19:36:00,1.7124,1.71255,1.71225,1.71235,125200000.0
2009-04-21 19:37:00,1.7124,1.7126,1.7124,1.7125,166000000.0
2009-04-21 19:38:00,1.7125,1.71275,1.7124,1.7125,209600000.0
2009-04-21 19:39:00,1.7125,1.71285,1.7124,1.71265,122600000.0
2009-04-21 19:40:00,1.71265,1.7135,1.7126,1.7135,177200000.0
2009-04-21 19:41:00,1.7136,1.71385,1.7134,1.7136,199600000.0
2009-04-21 19:42:00,1.7136,1.71415,1.7134,1.71395,215600000.0
2009-04-21 19:43:00,1.71375,1.71375,1.71255,1.71315,340600000.0
2009-04-21 19:44:00,1.71315,1.7132,1.71265,1.7128,126400000.0
2009-04-21 19:45:00,1.7129,1.713,1.7126,1.713,219200000.0
2009-04-21 19:46:00,1.71315,1.7133,1.71295,1.7132,163800000.0
2009-04-21 19:47:00,1.71305,1.7133,1.71305,1.7133,61600000.0
2009-04-21 19:48:00,1.71305,1.7132,1.7127,1.71285,97600000.0
2009-04-21 19:49:00,1.71275,1.71275,1.7114,1.7117,329800000.0
2009-04-21 19:50:00,1.7118,1.71195,1.7116,1.71185,173800000.0
2009-04-21 19:51:00,1.7119,1.71205,1.7117,1.71185,125200000.0
2009-04-21 19:52:00,1.7119,1.7123,1.7119,1.71215,124600000.0
2009-04-21 19:53:00,1.7122,1.71235,1.712,1.7121,137200000.0
2009-04-21 19:54:00,1.7121,1.71245,1.7121,1.71245,259800000.0
2009-04-21 19:55:00,1.71235,1.7124,1.71225,1.71235,69400000.0
2009-04-21 19:56:00,1.71235,1.7128,1.71225,1.7127,295800000.0
2009-04-21 19:57:00,1.71265,1.7128,1.7124,1.7128,233800000.0
2009-04-21 19:58:00,1.71275,1.7131,1.71275,1.7129,183000000.0
2009-04-21 19:59:00,1.71285,1.7133,1.71285,1.7133,110800000.0
2009-04-21 20:00:00,1.7133,1.7135,1.713,1.713,168600000.0
2009-04-21 20:01:00,1.713,1.7132,1.71295,1.713,134400000.0
2009-04-21 20:02:00,1.7132,1.7132,1.71275,1.7128,123000000.0
2009-04-21 20:03:00,1.7129,1.7129,1.71215,1.7123,237200000.0
2009-04-21 20:04:00,1.7124,1.71255,1.71205,1.71225,113000000.0
2009-04-21 20:05:00,1.7123,1.7125,1.71215,1.7125,155600000.0
2009-04-21 20:06:00,1.7123,1.71265,1.71225,1.71265,155600000.0
2009-04-21 20:07:00,1.71265,1.7129,1.71255,1.7126,235200000.0
2009-04-21 20:08:00,1.7126,1.71305,1.7126,1.713,156000000.0
2009-04-21 20:09:00,1.713,1.71345,1.7128,1.71335,246400000.0
2009-04-21 20:10:00,1.7133,1.71335,1.71295,1.7133,329600000.0
2009-04-21 20:11:00,1.71345,1.7135,1.71305,1.71335,247000000.0
2009-04-21 20:12:00,1.7132,1.7134,1.71305,1.71305,110600000.0
2009-04-21 20:13:00,1.71305,1.71345,1.713,1.7133,122400000.0
2009-04-21 20:14:00,1.71335,1.71375,1.713,1.71375,136200000.0
2009-04-21 20:15:00,1.7137,1.71375,1.7124,1.7124,310800000.0
2009-04-21 20:16:00,1.7124,1.7128,1.71185,1.71185,363800000.0
2009-04-21 20:17:00,1.712,1.7125,1.71185,1.7123,286000000.0
2009-04-21 20:18:00,1.7123,1.7123,1.7119,1.71195,285200000.0
2009-04-21 20:19:00,1.71195,1.7121,1.7117,1.71195,235400000.0
2009-04-21 20:20:00,1.712,1.7124,1.7118,1.7118,297000000.0
2009-04-21 20:21:00,1.7118,1.71235,1.7118,1.7121,164200000.0
2009-04-21 20:22:00,1.7121,1.71215,1.7121,1.7121,16800000.0
2009-04-21 20:23:00,1.7121,1.7121,1.7118,1.712,133800000.0
2009-04-21 20:24:00,1.712,1.7121,1.71185,1.712,140600000.0
2009-04-21 20:25:00,1.712,1.7121,1.7119,1.71195,105600000.0
2009-04-21 20:26:00,1.712,1.71215,1.7115,1.71205,268200000.0
2009-04-21 20:27:00,1.7122,1.71245,1.7118,1.7124,360600000.0
2009-04-21 20:28:00,1.71245,1.713,1.7124,1.71275,275400000.0
2009-04-21 20:29:00,1.7126,1.7129,1.7125,1.7129,163400000.0
2009-04-21 20:30:00,1.713,1.71305,1.71235,1.7125,218400000.0
2009-04-21 20:31:00,1.7125,1.71295,1.71225,1.71295,393400000.0
2009-04-21 20:32:00,1.71295,1.71365,1.71285,1.71325,425000000.0
2009-04-21 20:33:00,1.71325,1.7137,1.7131,1.7131,276200000.0
2009-04-21 20:34:00,1.7131,1.71345,1.71245,1.71345,331600000.0
2009-04-21 20:35:00,1.71345,1.7141,1.713,1.71345,418400000.0
2009-04-21 20:36:00,1.71355,1.7141,1.71355,1.71395,287600000.0
2009-04-21 20:37:00,1.714,1.7143,1.71395,1.7142,167800000.0
2009-04-21 20:38:00,1.7143,1.71485,1.71415,1.71475,274800000.0
2009-04-21 20:39:00,1.71475,1.71475,1.7145,1.71465,162200000.0
2009-04-21 20:40:00,1.7147,1.7149,1.71455,1.71485,212200000.0
2009-04-21 20:41:00,1.7148,1.7148,1.71425,1.7143,210200000.0
2009-04-21 20:42:00,1.7143,1.7143,1.7141,1.71415,157400000.0
2009-04-21 20:43:00,1.71415,1.7148,1.714,1.7147,211600000.0
2009-04-21 20:44:00,1.7147,1.7149,1.7142,1.71435,222400000.0
2009-04-21 20:45:00,1.71435,1.71445,1.7141,1.7141,242000000.0
2009-04-21 20:46:00,1.7142,1.71485,1.7142,1.71435,196000000.0
2009-04-21 20:47:00,1.71425,1.71465,1.71415,1.7144,224000000.0
2009-04-21 20:48:00,1.71455,1.71455,1.71435,1.7144,188200000.0
2009-04-21 20:49:00,1.7144,1.71455,1.71435,1.7144,73000000.0
2009-04-21 20:50:00,1.7144,1.71445,1.71315,1.7133,269600000.0
2009-04-21 20:51:00,1.71335,1.7139,1.71305,1.71315,306200000.0
2009-04-21 20:52:00,1.71315,1.71335,1.7129,1.7131,330200000.0
2009-04-21 20:53:00,1.71315,1.71335,1.71295,1.71295,151800000.0
2009-04-21 20:54:00,1.71305,1.71325,1.71305,1.71315,172000000.0
2009-04-21 20:55:00,1.71315,1.71355,1.71275,1.7132,238600000.0
2009-04-21 20:56:00,1.71335,1.71365,1.71325,1.71365,117600000.0
2009-04-21 20:57:00,1.71355,1.71385,1.71355,1.71375,146200000.0
2009-04-21 20:58:00,1.71395,1.714,1.7138,1.714,89600000.0
2009-04-21 20:59:00,1.71395,1.7141,1.7137,1.7137,130600000.0
2009-04-21 21:00:00,1.7137,1.71385,1.7135,1.7135,195800000.0
2009-04-21 21:01:00,1.71345,1.7137,1.7131,1.7137,284000000.0
2009-04-21 21:02:00,1.7136,1.71405,1.71355,1.7139,233000000.0
2009-04-21 21:03:00,1.7138,1.71415,1.71345,1.7137,208200000.0
2009-04-21 21:04:00,1.7139,1.71405,1.71365,1.7138,152600000.0
2009-04-21 21:05:00,1.71365,1.7141,1.71365,1.7137,199600000.0
2009-04-21 21:06:00,1.71365,1.71375,1.7133,1.7135,93600000.0
2009-04-21 21:07:00,1.7135,1.71375,1.7135,1.71375,196600000.0
2009-04-21 21:08:00,1.71385,1.7145,1.71385,1.71395,344600000.0
2009-04-21 21:09:00,1.71395,1.7142,1.71385,1.714,110000000.0
2009-04-21 21:10:00,1.7139,1.7145,1.7139,1.71435,305000000.0
2009-04-21 21:11:00,1.71435,1.7148,1.7142,1.7143,251800000.0
2009-04-21 21:12:00,1.7143,1.7144,1.7143,1.7143,80000000.0
2009-04-21 21:13:00,1.71435,1.71435,1.7137,1.7139,228000000.0
2009-04-21 21:14:00,1.71385,1.71385,1.7132,1.71355,296000000.0
2009-04-21 21:15:00,1.71355,1.71395,1.71315,1.71335,450800000.0
2009-04-21 21:16:00,1.71355,1.71405,1.7135,1.7137,346800000.0
2009-04-21 21:17:00,1.7137,1.7142,1.7136,1.71405,275000000.0
2009-04-21 21:18:00,1.7141,1.7142,1.71395,1.7142,119000000.0
2009-04-21 21:19:00,1.7141,1.71415,1.71395,1.71415,90600000.0
2009-04-21 21:20:00,1.7141,1.7142,1.71365,1.71365,193600000.0
2009-04-21 21:21:00,1.7138,1.71405,1.71365,1.71385,288000000.0
2009-04-21 21:22:00,1.714,1.714,1.71365,1.7138,143400000.0
2009-04-21 21:23:00,1.7138,1.7139,1.71345,1.71355,304000000.0
2009-04-21 21:24:00,1.7136,1.7136,1.71285,1.7129,216000000.0
2009-04-21 21:25:00,1.71305,1.71315,1.71295,1.7131,118200000.0
2009-04-21 21:26:00,1.7131,1.7131,1.71285,1.71285,138800000.0
2009-04-21 21:27:00,1.71285,1.713,1.7124,1.7125,101400000.0
2009-04-21 21:28:00,1.71245,1.7127,1.71215,1.7125,136400000.0
2009-04-21 21:29:00,1.71255,1.7129,1.7125,1.71255,249600000.0
2009-04-21 21:30:00,1.71255,1.7129,1.71235,1.71265,129600000.0
2009-04-21 21:31:00,1.7127,1.7127,1.71235,1.7125,84800000.0
2009-04-21 21:32:00,1.7125,1.7126,1.7123,1.7126,62400000.0
2009-04-21 21:33:00,1.7126,1.7127,1.7124,1.71265,51200000.0
2009-04-21 21:34:00,1.71255,1.71275,1.71215,1.7126,127800000.0
2009-04-21 21:35:00,1.7126,1.71275,1.71255,1.7127,67200000.0
2009-04-21 21:36:00,1.7126,1.7127,1.7125,1.71255,65600000.0
2009-04-21 21:37:00,1.71255,1.71255,1.7124,1.71255,52800000.0
2009-04-21 21:38:00,1.71255,1.7126,1.71195,1.71245,72800000.0
2009-04-21 21:39:00,1.71255,1.7129,1.71255,1.7129,105600000.0
2009-04-21 21:40:00,1.7129,1.713,1.71285,1.71285,39600000.0
2009-04-21 21:41:00,1.71285,1.7131,1.71255,1.7131,185000000.0
2009-04-21 21:42:00,1.7131,1.7133,1.7129,1.713,119600000.0
2009-04-21 21:43:00,1.713,1.71345,1.7129,1.71345,243800000.0
2009-04-21 21:44:00,1.71345,1.71405,1.7133,1.71345,284600000.0
2009-04-21 21:45:00,1.7134,1.7134,1.7127,1.71315,129600000.0
2009-04-21 21:46:00,1.7131,1.7131,1.71295,1.713,63800000.0
2009-04-21 21:47:00,1.71295,1.7131,1.71285,1.71285,226600000.0
2009-04-21 21:48:00,1.71275,1.71285,1.7126,1.7127,138000000.0
2009-04-21 21:49:00,1.7127,1.7133,1.7127,1.7132,90200000.0
2009-04-21 21:50:00,1.7132,1.71325,1.71315,1.71315,18600000.0
2009-04-21 21:51:00,1.71315,1.7133,1.71315,1.7133,72000000.0
2009-04-21 21:52:00,1.71315,1.71315,1.7131,1.7131,25000000.0
2009-04-21 21:53:00,1.7131,1.71335,1.71295,1.713,448000000.0
2009-04-21 21:54:00,1.713,1.71325,1.713,1.71325,89000000.0
2009-04-21 21:55:00,1.71325,1.7134,1.71315,1.7134,93200000.0
2009-04-21 21:56:00,1.7134,1.7135,1.7132,1.7135,234000000.0
2009-04-21 21:57:00,1.71345,1.71395,1.71345,1.71385,51000000.0
2009-04-21 21:58:00,1.71385,1.7139,1.7135,1.7139,77400000.0
2009-04-21 21:59:00,1.7139,1.7142,1.7139,1.7139,84400000.0
2009-04-21 22:00:00,1.71375,1.7139,1.7129,1.71315,209600000.0
2009-04-21 22:01:00,1.71315,1.7132,1.7128,1.71295,144000000.0
2009-04-21 22:02:00,1.71295,1.71335,1.71295,1.71335,26800000.0
2009-04-21 22:03:00,1.71335,1.7136,1.71325,1.7135,91600000.0
2009-04-21 22:04:00,1.7135,1.71395,1.7135,1.7137,65400000.0
2009-04-21 22:05:00,1.7136,1.71375,1.7135,1.71375,106600000.0
2009-04-21 22:06:00,1.7137,1.7137,1.7135,1.7136,52600000.0
2009-04-21 22:07:00,1.7136,1.7136,1.7134,1.7135,32000000.0
2009-04-21 22:08:00,1.7135,1.71365,1.71335,1.71335,108000000.0
2009-04-21 22:09:00,1.71345,1.71365,1.71345,1.7135,22400000.0
2009-04-21 22:10:00,1.7135,1.71365,1.7135,1.71365,22400000.0
2009-04-21 22:11:00,1.7135,1.71355,1.7135,1.7135,16000000.0
2009-04-21 22:12:00,1.7135,1.7137,1.7135,1.7137,12600000.0
2009-04-21 22:13:00,1.71375,1.71385,1.71375,1.71385,16000000.0
2009-04-21 22:14:00,1.71385,1.7141,1.71375,1.714,63000000.0
2009-04-21 22:15:00,1.7141,1.71415,1.71395,1.71395,46000000.0
2009-04-21 22:16:00,1.71395,1.71395,1.7137,1.7137,27200000.0
2009-04-21 22:17:00,1.71385,1.71385,1.71365,1.7138,15800000.0
2009-04-21 22:18:00,1.7137,1.7141,1.7135,1.7137,58600000.0
2009-04-21 22:19:00,1.71365,1.71365,1.71345,1.71345,28800000.0
2009-04-21 22:20:00,1.7134,1.7141,1.7134,1.714,38000000.0
2009-04-21 22:21:00,1.71395,1.714,1.71355,1.71375,132600000.0
2009-04-21 22:22:00,1.71365,1.71365,1.71355,1.71355,4400000.0
2009-04-21 22:23:00,1.71355,1.71395,1.71355,1.7139,22400000.0
2009-04-21 22:24:00,1.71375,1.71375,1.71355,1.71355,13800000.0
2009-04-21 22:25:00,1.7135,1.7138,1.71335,1.71335,51800000.0
2009-04-21 22:26:00,1.7133,1.71375,1.7133,1.7136,31400000.0
2009-04-21 22:27:00,1.7134,1.71355,1.71325,1.71355,106400000.0
2009-04-21 22:28:00,1.71345,1.7138,1.7133,1.7134,105400000.0
2009-04-21 22:29:00,1.7135,1.7135,1.71315,1.71325,50200000.0
2009-04-21 22:30:00,1.71315,1.7133,1.71315,1.7133,30400000.0
2009-04-21 22:31:00,1.71305,1.7134,1.71305,1.71325,62800000.0
2009-04-21 22:32:00,1.71325,1.71335,1.7131,1.7132,67000000.0
2009-04-21 22:33:00,1.71335,1.7134,1.71325,1.71335,28800000.0
2009-04-21 22:34:00,1.71335,1.7134,1.7132,1.7132,41800000.0
2009-04-21 22:35:00,1.71315,1.71325,1.71305,1.71325,73600000.0
2009-04-21 22:36:00,1.7133,1.7133,1.7133,1.7133,27000000.0
2009-04-21 22:37:00,1.7133,1.71345,1.71325,1.71335,75800000.0
2009-04-21 22:38:00,1.7133,1.714,1.7133,1.714,68000000.0
2009-04-21 22:39:00,1.714,1.7143,1.71375,1.71375,129200000.0
2009-04-21 22:40:00,1.71375,1.71375,1.7137,1.7137,32000000.0
2009-04-21 22:41:00,1.71375,1.7138,1.7133,1.71335,50400000.0
2009-04-21 22:42:00,1.71325,1.71325,1.71325,1.71325,15200000.0
2009-04-21 22:43:00,1.71335,1.7134,1.71335,1.7134,12600000.0
2009-04-21 22:44:00,1.71335,1.71335,1.71335,1.71335,9200000.0
2009-04-21 22:45:00,1.71335,1.7137,1.71335,1.7136,77600000.0
2009-04-21 22:46:00,1.7137,1.7142,1.7137,1.7142,36200000.0
2009-04-21 22:47:00,1.7142,1.7143,1.71415,1.71415,120400000.0
2009-04-21 22:48:00,1.71415,1.71435,1.71385,1.71405,147800000.0
2009-04-21 22:49:00,1.7139,1.7145,1.71385,1.7141,234400000.0
2009-04-21 22:50:00,1.71395,1.71395,1.7137,1.7137,43400000.0
2009-04-21 22:51:00,1.71375,1.71405,1.71375,1.71395,28600000.0
2009-04-21 22:52:00,1.7138,1.71395,1.7138,1.7138,39800000.0
2009-04-21 22:53:00,1.71375,1.7139,1.7137,1.7139,42400000.0
2009-04-21 22:54:00,1.71395,1.71415,1.71395,1.71415,9600000.0
2009-04-21 22:55:00,1.71395,1.71405,1.7137,1.7139,32000000.0
2009-04-21 22:56:00,1.71375,1.7139,1.71375,1.7139,6400000.0
2009-04-21 22:57:00,1.714,1.714,1.7136,1.71375,41000000.0
2009-04-21 22:58:00,1.71385,1.71385,1.71215,1.7131,124800000.0
2009-04-21 22:59:00,1.7131,1.7135,1.71285,1.71285,89600000.0
2009-04-21 23:00:00,1.71217,1.71274,1.71201,1.7121,103600000.0
2009-04-21 23:01:00,1.71242,1.71282,1.71185,1.71237,57800000.0
2009-04-21 23:02:00,1.71247,1.71289,1.71206,1.71264,121600000.0
2009-04-21 23:03:00,1.71273,1.71288,1.71222,1.71235,18600000.0
2009-04-21 23:04:00,1.71239,1.71281,1.71202,1.71224,47800000.0
2009-04-21 23:05:00,1.71285,1.71285,1.71275,1.71285,25600000.0
2009-04-21 23:06:00,1.7129,1.7129,1.7128,1.71285,20400000.0
2009-04-21 23:07:00,1.7129,1.7129,1.71285,1.7129,24400000.0
2009-04-21 23:08:00,1.71285,1.71315,1.71285,1.71285,82000000.0
2009-04-21 23:09:00,1.71285,1.71285,1.71275,1.71275,6400000.0
2009-04-21 23:10:00,1.71265,1.71265,1.7121,1.71245,70400000.0
2009-04-21 23:11:00,1.71255,1.71255,1.71235,1.7124,27200000.0
2009-04-21 23:12:00,1.71235,1.7124,1.7122,1.7122,54000000.0
2009-04-21 23:13:00,1.7122,1.7122,1.7122,1.7122,12800000.0
2009-04-21 23:14:00,1.71225,1.71285,1.71225,1.71285,14400000.0
2009-04-21 23:15:00,1.71275,1.71285,1.71275,1.71285,8000000.0
2009-04-21 23:16:00,1.71295,1.71315,1.71245,1.71245,91200000.0
2009-04-21 23:17:00,1.7124,1.7124,1.7122,1.71225,30400000.0
2009-04-21 23:18:00,1.71235,1.71255,1.71235,1.71255,34800000.0
2009-04-21 23:19:00,1.71255,1.71285,1.71255,1.71275,96800000.0
2009-04-21 23:20:00,1.71275,1.71285,1.7126,1.7126,82400000.0
2009-04-21 23:21:00,1.7126,1.71315,1.71225,1.71275,104200000.0
2009-04-21 23:22:00,1.7127,1.71325,1.71255,1.71285,72600000.0
2009-04-21 23:23:00,1.71285,1.71365,1.7123,1.7125,63800000.0
2009-04-21 23:24:00,1.7125,1.7125,1.7119,1.71205,67200000.0
2009-04-21 23:25:00,1.71205,1.7121,1.7118,1.712,86400000.0
2009-04-21 23:26:00,1.7121,1.71215,1.71205,1.7121,98800000.0
2009-04-21 23:27:00,1.7121,1.71215,1.71195,1.71195,130400000.0
2009-04-21 23:28:00,1.71215,1.71345,1.7119,1.71255,391600000.0
2009-04-21 23:29:00,1.71255,1.71295,1.71255,1.71295,28000000.0
2009-04-21 23:30:00,1.7129,1.7134,1.7129,1.713,105000000.0
2009-04-21 23:31:00,1.71295,1.71295,1.71295,1.71295,7800000.0
2009-04-21 23:32:00,1.71295,1.7131,1.7128,1.71295,89800000.0
2009-04-21 23:33:00,1.71285,1.7135,1.71285,1.71305,192800000.0
2009-04-21 23:34:00,1.71295,1.71305,1.71285,1.71285,58000000.0
2009-04-21 23:35:00,1.7129,1.7129,1.71285,1.71285,18200000.0
2009-04-21 23:36:00,1.7127,1.7127,1.7127,1.7127,3000000.0
2009-04-21 23:37:00,1.71285,1.71285,1.71175,1.71215,95200000.0
2009-04-21 23:38:00,1.71215,1.7128,1.71215,1.71255,138400000.0
2009-04-21 23:39:00,1.71255,1.7134,1.7125,1.713,80800000.0
2009-04-21 23:40:00,1.7129,1.7132,1.71265,1.7128,177200000.0
2009-04-21 23:41:00,1.7128,1.7129,1.71235,1.7127,155600000.0
2009-04-21 23:42:00,1.7127,1.713,1.7125,1.71275,93000000.0
2009-04-21 23:43:00,1.71295,1.713,1.71295,1.713,12400000.0
2009-04-21 23:44:00,1.71258,1.71285,1.71255,1.71266,39600000.0
2009-04-21 23:45:00,1.71295,1.71295,1.71245,1.71265,85000000.0
2009-04-21 23:46:00,1.71265,1.71285,1.71265,1.71265,119000000.0
2009-04-21 23:47:00,1.71265,1.7128,1.71265,1.71265,34400000.0
2009-04-21 23:48:00,1.71265,1.71315,1.71265,1.71295,106800000.0
2009-04-21 23:49:00,1.71295,1.7132,1.7128,1.7128,101600000.0
2009-04-21 23:50:00,1.7128,1.7132,1.7128,1.7131,76800000.0
2009-04-21 23:51:00,1.71305,1.71335,1.7129,1.71315,79800000.0
2009-04-21 23:52:00,1.7131,1.7131,1.7131,1.7131,36800000.0
2009-04-21 23:53:00,1.7131,1.7132,1.7131,1.7131,84800000.0
2009-04-21 23:54:00,1.7132,1.7132,1.7131,1.71315,67600000.0
2009-04-21 23:55:00,1.7132,1.7132,1.7131,1.7131,63400000.0
2009-04-21 23:56:00,1.7131,1.71325,1.713,1.71325,41800000.0
2009-04-21 23:57:00,1.71325,1.71325,1.71325,1.71325,3200000.0
2009-04-21 23:58:00,1.71355,1.71355,1.7129,1.7132,35000000.0
2009-04-21 23:59:00,1.71315,1.7134,1.7129,1.71315,100800000.0
2009-04-22 00:00:00,1.7133,1.7136,1.71285,1.71315,98800000.0
2009-04-22 00:01:00,1.71315,1.71335,1.71305,1.71335,36800000.0
2009-04-22 00:02:00,1.7133,1.71335,1.7131,1.71325,38400000.0
2009-04-22 00:03:00,1.71315,1.7132,1.713,1.7132,51200000.0
2009-04-22 00:04:00,1.71267,1.71267,1.71221,1.71249,25600000.0
2009-04-22 00:05:00,1.71248,1.71271,1.71211,1.7124,38400000.0
2009-04-22 00:06:00,1.7133,1.7133,1.7133,1.7133,4800000.0
2009-04-22 00:07:00,1.7133,1.7133,1.71325,1.71325,4800000.0
2009-04-22 00:08:00,1.71315,1.71325,1.7131,1.7131,35200000.0
2009-04-22 00:09:00,1.7131,1.7132,1.71305,1.7132,73600000.0
2009-04-22 00:10:00,1.7131,1.71355,1.71245,1.7125,98400000.0
2009-04-22 00:11:00,1.7125,1.71315,1.7123,1.71315,52800000.0
2009-04-22 00:12:00,1.71325,1.71325,1.71295,1.71295,24000000.0
2009-04-22 00:13:00,1.7129,1.7131,1.7128,1.713,44800000.0
2009-04-22 00:14:00,1.71295,1.71295,1.7128,1.71285,16000000.0
2009-04-22 00:15:00,1.71295,1.71295,1.71275,1.7128,35200000.0
2009-04-22 00:16:00,1.7128,1.7132,1.7128,1.713,32000000.0
2009-04-22 00:17:00,1.71305,1.71305,1.71295,1.713,6400000.0
2009-04-22 00:18:00,1.713,1.713,1.713,1.713,1600000.0
2009-04-22 00:19:00,1.713,1.7131,1.7128,1.71295,44800000.0
2009-04-22 00:20:00,1.71295,1.71295,1.71285,1.71295,11200000.0
2009-04-22 00:21:00,1.71285,1.7129,1.71275,1.71275,20600000.0
2009-04-22 00:22:00,1.71285,1.7129,1.7128,1.7129,19200000.0
2009-04-22 00:23:00,1.7129,1.7129,1.7129,1.7129,9600000.0
2009-04-22 00:24:00,1.7129,1.71295,1.71285,1.71285,20800000.0
2009-04-22 00:25:00,1.71295,1.713,1.7129,1.7129,35200000.0
2009-04-22 00:26:00,1.71212,1.71252,1.71212,1.71221,112000000.0
2009-04-22 00:27:00,1.71295,1.71295,1.71295,1.71295,1600000.0
2009-04-22 00:28:00,1.7122,1.71257,1.71206,1.71222,370000000.0
2009-04-22 00:29:00,1.71224,1.71247,1.71198,1.71228,156000000.0
2009-04-22 00:30:00,1.71236,1.71237,1.71194,1.71194,113000000.0
2009-04-22 00:31:00,1.7129,1.713,1.7129,1.713,6400000.0
2009-04-22 00:32:00,1.713,1.7131,1.713,1.7131,16000000.0
2009-04-22 00:33:00,1.7131,1.71315,1.7131,1.71315,51200000.0
2009-04-22 00:34:00,1.7133,1.71335,1.7133,1.71335,6400000.0
2009-04-22 00:35:00,1.7134,1.71385,1.7131,1.7131,97600000.0
2009-04-22 00:36:00,1.7131,1.71335,1.7131,1.71325,12800000.0
2009-04-22 00:37:00,1.71335,1.7134,1.7133,1.7133,36800000.0
2009-04-22 00:38:00,1.7133,1.7133,1.7133,1.7133,40000000.0
2009-04-22 00:39:00,1.7133,1.7133,1.7132,1.7132,16000000.0
2009-04-22 00:40:00,1.7133,1.7139,1.71305,1.7138,212800000.0
2009-04-22 00:41:00,1.7138,1.7138,1.7131,1.7133,77600000.0
2009-04-22 00:42:00,1.71278,1.71293,1.71258,1.71283,241400000.0
2009-04-22 00:43:00,1.71276,1.71294,1.71238,1.71251,448600000.0
2009-04-22 00:44:00,1.71335,1.71335,1.71275,1.7129,8000000.0
2009-04-22 00:45:00,1.71285,1.71295,1.71285,1.7129,22400000.0
2009-04-22 00:46:00,1.7129,1.7132,1.71285,1.7132,89600000.0
2009-04-22 00:47:00,1.7133,1.71345,1.7126,1.7127,75200000.0
2009-04-22 00:48:00,1.71265,1.7133,1.71265,1.7133,165200000.0
2009-04-22 00:49:00,1.713,1.71305,1.7129,1.713,56800000.0
2009-04-22 00:50:00,1.713,1.7133,1.71285,1.7129,91200000.0
2009-04-22 00:51:00,1.7129,1.71295,1.7129,1.71295,19200000.0
2009-04-22 00:52:00,1.71285,1.7131,1.7127,1.7128,134400000.0
2009-04-22 00:53:00,1.7128,1.7129,1.7128,1.7129,60800000.0
2009-04-22 00:54:00,1.7129,1.7131,1.7128,1.7131,80000000.0
2009-04-22 00:55:00,1.7131,1.71325,1.71285,1.71325,107200000.0
2009-04-22 00:56:00,1.71325,1.7134,1.71235,1.7129,201600000.0
2009-04-22 00:57:00,1.7129,1.71325,1.71245,1.7126,185800000.0
2009-04-22 00:58:00,1.7128,1.71355,1.71265,1.71355,112000000.0
2009-04-22 00:59:00,1.7134,1.71345,1.7126,1.71265,141800000.0
2009-04-22 01:00:00,1.7129,1.7133,1.7125,1.7133,103800000.0
2009-04-22 01:01:00,1.7133,1.7133,1.7132,1.7132,44000000.0
2009-04-22 01:02:00,1.7131,1.7132,1.7128,1.71315,94400000.0
2009-04-22 01:03:00,1.71315,1.71385,1.713,1.71385,113000000.0
2009-04-22 01:04:00,1.71385,1.71385,1.713,1.713,94000000.0
2009-04-22 01:05:00,1.7131,1.7134,1.7129,1.71315,28800000.0
2009-04-22 01:06:00,1.71315,1.71325,1.71315,1.7132,6400000.0
2009-04-22 01:07:00,1.71315,1.7132,1.71315,1.71315,9600000.0
2009-04-22 01:08:00,1.71315,1.7132,1.71305,1.71305,28800000.0
2009-04-22 01:09:00,1.71305,1.71335,1.7127,1.71325,121600000.0
2009-04-22 01:10:00,1.7133,1.7138,1.7128,1.7136,234200000.0
2009-04-22 01:11:00,1.71355,1.71375,1.7125,1.7127,188200000.0
2009-04-22 01:12:00,1.7127,1.7127,1.7124,1.7125,17600000.0
2009-04-22 01:13:00,1.7126,1.71315,1.7126,1.7128,88600000.0
2009-04-22 01:14:00,1.7128,1.71285,1.7127,1.7127,22400000.0
2009-04-22 01:15:00,1.71265,1.71275,1.71265,1.71275,19200000.0
2009-04-22 01:16:00,1.7127,1.7136,1.7127,1.71305,68200000.0
2009-04-22 01:17:00,1.71305,1.7136,1.71295,1.71325,133600000.0
2009-04-22 01:18:00,1.71325,1.7139,1.71325,1.7138,209200000.0
2009-04-22 01:19:00,1.71375,1.7138,1.71375,1.71375,20800000.0
2009-04-22 01:20:00,1.7138,1.7138,1.71365,1.71365,24000000.0
2009-04-22 01:21:00,1.7138,1.7138,1.71375,1.71375,6400000.0
2009-04-22 01:22:00,1.71405,1.71405,1.71375,1.71375,55000000.0
2009-04-22 01:23:00,1.7137,1.71375,1.7122,1.7129,95800000.0
2009-04-22 01:24:00,1.713,1.7138,1.7128,1.7129,114000000.0
2009-04-22 01:25:00,1.7126,1.713,1.7126,1.71295,93800000.0
2009-04-22 01:26:00,1.7128,1.71295,1.7128,1.71285,25600000.0
2009-04-22 01:27:00,1.71295,1.71295,1.71265,1.71285,75200000.0
2009-04-22 01:28:00,1.7128,1.7132,1.7126,1.71315,65600000.0
2009-04-22 01:29:00,1.71325,1.71355,1.713,1.71325,36800000.0
2009-04-22 01:30:00,1.7132,1.7132,1.7132,1.7132,3200000.0
2009-04-22 01:31:00,1.71315,1.71315,1.7129,1.7129,20800000.0
2009-04-22 01:32:00,1.71285,1.7131,1.71285,1.7131,11200000.0
2009-04-22 01:33:00,1.7131,1.7138,1.7131,1.7134,46400000.0
2009-04-22 01:34:00,1.7134,1.7134,1.7134,1.7134,8000000.0
2009-04-22 01:35:00,1.71325,1.7138,1.71325,1.7138,54400000.0
2009-04-22 01:36:00,1.7138,1.7138,1.71365,1.71365,28800000.0
2009-04-22 01:37:00,1.71365,1.71365,1.71355,1.71365,24000000.0
2009-04-22 01:38:00,1.71365,1.71365,1.7135,1.7136,20800000.0
2009-04-22 01:39:00,1.71375,1.71375,1.7136,1.7136,8000000.0
2009-04-22 01:40:00,1.71355,1.7138,1.71355,1.71365,16000000.0
2009-04-22 01:41:00,1.7136,1.7138,1.71315,1.71345,44800000.0
2009-04-22 01:42:00,1.7135,1.7135,1.71325,1.71345,52800000.0
2009-04-22 01:43:00,1.7135,1.7135,1.71305,1.7131,93400000.0
2009-04-22 01:44:00,1.71315,1.7136,1.713,1.7131,140800000.0
2009-04-22 01:45:00,1.7132,1.7133,1.71305,1.71305,64000000.0
2009-04-22 01:46:00,1.7132,1.71335,1.71285,1.71305,129600000.0
2009-04-22 01:47:00,1.71295,1.71355,1.71255,1.7128,105600000.0
2009-04-22 01:48:00,1.71275,1.71335,1.71275,1.7131,107200000.0
2009-04-22 01:49:00,1.7131,1.71325,1.71245,1.71255,100800000.0
2009-04-22 01:50:00,1.71255,1.71295,1.7125,1.7129,78400000.0
2009-04-22 01:51:00,1.7129,1.71305,1.7128,1.71295,56000000.0
2009-04-22 01:52:00,1.713,1.7133,1.71225,1.71305,211200000.0
2009-04-22 01:53:00,1.71305,1.71305,1.7125,1.7127,116800000.0
2009-04-22 01:54:00,1.71275,1.7133,1.7125,1.7129,221200000.0
2009-04-22 01:55:00,1.713,1.7132,1.7127,1.71305,174400000.0
2009-04-22 01:56:00,1.7129,1.7132,1.71265,1.7128,90200000.0
2009-04-22 01:57:00,1.71285,1.7133,1.7127,1.71295,195200000.0
2009-04-22 01:58:00,1.7129,1.7134,1.71245,1.7126,190200000.0
2009-04-22 01:59:00,1.7125,1.71305,1.7125,1.7127,208000000.0
2009-04-22 02:00:00,1.71275,1.7132,1.7125,1.71295,150400000.0
2009-04-22 02:01:00,1.71295,1.71295,1.7129,1.7129,35800000.0
2009-04-22 02:02:00,1.7129,1.7129,1.7129,1.7129,75600000.0
2009-04-22 02:03:00,1.7129,1.7129,1.7129,1.7129,66600000.0
2009-04-22 02:04:00,1.7129,1.7131,1.7128,1.7131,130400000.0
2009-04-22 02:05:00,1.7131,1.7133,1.71285,1.71305,245200000.0
2009-04-22 02:06:00,1.713,1.71305,1.7129,1.7129,71800000.0
2009-04-22 02:07:00,1.71305,1.7135,1.71275,1.7129,170600000.0
2009-04-22 02:08:00,1.7129,1.71325,1.71265,1.7131,173400000.0
2009-04-22 02:09:00,1.7131,1.71325,1.7131,1.71325,167600000.0
2009-04-22 02:10:00,1.71325,1.71335,1.71325,1.7133,150400000.0
2009-04-22 02:11:00,1.71325,1.7136,1.7131,1.71325,171200000.0
2009-04-22 02:12:00,1.71325,1.71335,1.7129,1.7129,126400000.0
2009-04-22 02:13:00,1.71295,1.7132,1.7128,1.713,184800000.0
2009-04-22 02:14:00,1.71295,1.71305,1.71275,1.7129,191000000.0
2009-04-22 02:15:00,1.7129,1.71345,1.7128,1.71345,195400000.0
2009-04-22 02:16:00,1.7134,1.71395,1.713,1.71355,266600000.0
2009-04-22 02:17:00,1.71345,1.7138,1.7132,1.7138,110800000.0
2009-04-22 02:18:00,1.7138,1.7138,1.7138,1.7138,30600000.0
2009-04-22 02:19:00,1.7138,1.7138,1.7137,1.7138,59200000.0
2009-04-22 02:20:00,1.7138,1.71385,1.7138,1.7138,54600000.0
2009-04-22 02:21:00,1.7138,1.7138,1.71275,1.71305,119800000.0
2009-04-22 02:22:00,1.71295,1.7131,1.71285,1.7131,94400000.0
2009-04-22 02:23:00,1.7131,1.7131,1.7126,1.71265,32000000.0
2009-04-22 02:24:00,1.71265,1.7131,1.7123,1.7131,115600000.0
2009-04-22 02:25:00,1.71305,1.71355,1.71305,1.7135,84800000.0
2009-04-22 02:26:00,1.7135,1.7136,1.7135,1.7135,22400000.0
2009-04-22 02:27:00,1.71345,1.71355,1.7131,1.7131,81600000.0
2009-04-22 02:28:00,1.71325,1.7137,1.71315,1.71355,72200000.0
2009-04-22 02:29:00,1.71355,1.7137,1.71345,1.71365,49600000.0
2009-04-22 02:30:00,1.71365,1.71365,1.71355,1.71365,43200000.0
2009-04-22 02:31:00,1.71365,1.71365,1.7136,1.71365,12800000.0
2009-04-22 02:32:00,1.7136,1.7137,1.7125,1.7131,107200000.0
2009-04-22 02:33:00,1.7131,1.71365,1.7131,1.7134,186000000.0
2009-04-22 02:34:00,1.7135,1.71375,1.7134,1.71375,204600000.0
2009-04-22 02:35:00,1.71365,1.7138,1.71325,1.7135,123000000.0
2009-04-22 02:36:00,1.71355,1.7136,1.71325,1.7135,45800000.0
2009-04-22 02:37:00,1.7135,1.7136,1.7135,1.7136,40000000.0
2009-04-22 02:38:00,1.71355,1.71385,1.71355,1.7137,78400000.0
2009-04-22 02:39:00,1.7137,1.71375,1.7137,1.71375,25600000.0
2009-04-22 02:40:00,1.71375,1.7138,1.71345,1.71365,81600000.0
2009-04-22 02:41:00,1.71365,1.71365,1.71335,1.71355,178000000.0
2009-04-22 02:42:00,1.71355,1.7137,1.7131,1.7133,153400000.0
2009-04-22 02:43:00,1.71335,1.714,1.7133,1.7136,96800000.0
2009-04-22 02:44:00,1.71355,1.71365,1.7133,1.7134,112000000.0
2009-04-22 02:45:00,1.7134,1.7134,1.71335,1.71335,17600000.0
2009-04-22 02:46:00,1.71335,1.71335,1.7132,1.7133,141800000.0
2009-04-22 02:47:00,1.7133,1.7134,1.71265,1.71275,141600000.0
2009-04-22 02:48:00,1.713,1.7131,1.71265,1.71275,158600000.0
2009-04-22 02:49:00,1.71275,1.7133,1.7125,1.7126,174000000.0
2009-04-22 02:50:00,1.7126,1.71295,1.71255,1.71295,102800000.0
2009-04-22 02:51:00,1.71325,1.71335,1.71245,1.7128,251800000.0
2009-04-22 02:52:00,1.713,1.71385,1.7128,1.7138,155000000.0
2009-04-22 02:53:00,1.7138,1.71415,1.71325,1.7138,231000000.0
2009-04-22 02:54:00,1.71365,1.71385,1.7129,1.71385,319500000.0
2009-04-22 02:55:00,1.71415,1.7153,1.713,1.71395,291400000.0
2009-04-22 02:56:00,1.71385,1.71395,1.7136,1.7139,131200000.0
2009-04-22 02:57:00,1.7137,1.71385,1.7137,1.7138,27200000.0
2009-04-22 02:58:00,1.71375,1.714,1.71325,1.7137,126400000.0
2009-04-22 02:59:00,1.7137,1.7139,1.71355,1.7139,34600000.0
2009-04-22 03:00:00,1.71385,1.71415,1.7138,1.71415,40800000.0
2009-04-22 03:01:00,1.71405,1.71435,1.71405,1.71415,73000000.0
2009-04-22 03:02:00,1.7141,1.7142,1.71375,1.71395,64400000.0
2009-04-22 03:03:00,1.71405,1.7145,1.714,1.7145,89400000.0
2009-04-22 03:04:00,1.7145,1.7147,1.7142,1.7142,63000000.0
2009-04-22 03:05:00,1.7141,1.7143,1.71385,1.71425,125200000.0
2009-04-22 03:06:00,1.7142,1.7143,1.7142,1.71425,17600000.0
2009-04-22 03:07:00,1.7142,1.7143,1.7138,1.7138,127200000.0
2009-04-22 03:08:00,1.7138,1.7138,1.71375,1.71375,24000000.0
2009-04-22 03:09:00,1.7138,1.71385,1.7137,1.71385,46400000.0
2009-04-22 03:10:00,1.71385,1.71395,1.71375,1.71385,38400000.0
2009-04-22 03:11:00,1.71395,1.71405,1.7138,1.71385,85800000.0
2009-04-22 03:12:00,1.71385,1.71435,1.71385,1.714,159600000.0
2009-04-22 03:13:00,1.71405,1.7143,1.7139,1.71405,157200000.0
2009-04-22 03:14:00,1.714,1.71415,1.7136,1.7139,158400000.0
2009-04-22 03:15:00,1.7139,1.71405,1.7138,1.71385,72000000.0
2009-04-22 03:16:00,1.7139,1.71405,1.7133,1.71405,231400000.0
2009-04-22 03:17:00,1.71405,1.7141,1.71375,1.71385,73600000.0
2009-04-22 03:18:00,1.7139,1.71405,1.7138,1.71395,137600000.0
2009-04-22 03:19:00,1.7139,1.714,1.7135,1.71385,92800000.0
2009-04-22 03:20:00,1.71385,1.71385,1.71355,1.7137,91200000.0
2009-04-22 03:21:00,1.71365,1.7138,1.7134,1.71365,175400000.0
2009-04-22 03:22:00,1.71355,1.7138,1.71355,1.71375,25600000.0
2009-04-22 03:23:00,1.7137,1.71375,1.71365,1.7137,21800000.0
2009-04-22 03:24:00,1.71375,1.71375,1.71305,1.7131,64000000.0
2009-04-22 03:25:00,1.7131,1.71345,1.71285,1.7132,210600000.0
2009-04-22 03:26:00,1.7133,1.7136,1.7129,1.713,194400000.0
2009-04-22 03:27:00,1.71305,1.71345,1.7129,1.7131,146400000.0
2009-04-22 03:28:00,1.7131,1.71385,1.71285,1.71345,150200000.0
2009-04-22 03:29:00,1.71345,1.71345,1.713,1.713,95000000.0
2009-04-22 03:30:00,1.713,1.71335,1.7128,1.71315,191200000.0
2009-04-22 03:31:00,1.71315,1.71335,1.71295,1.7132,216400000.0
2009-04-22 03:32:00,1.7132,1.7137,1.713,1.7135,169400000.0
2009-04-22 03:33:00,1.71355,1.71365,1.71315,1.71325,115200000.0
2009-04-22 03:34:00,1.7133,1.71365,1.7133,1.7135,118400000.0
2009-04-22 03:35:00,1.71355,1.7136,1.7126,1.71295,196400000.0
2009-04-22 03:36:00,1.7129,1.71315,1.7125,1.7129,172200000.0
2009-04-22 03:37:00,1.71305,1.7132,1.7127,1.7129,177800000.0
2009-04-22 03:38:00,1.7129,1.71295,1.71235,1.7124,133400000.0
2009-04-22 03:39:00,1.7124,1.71265,1.71135,1.7122,292000000.0
2009-04-22 03:40:00,1.7122,1.71225,1.71125,1.7115,232400000.0
2009-04-22 03:41:00,1.7115,1.71225,1.7114,1.71215,164800000.0
2009-04-22 03:42:00,1.712,1.71225,1.71155,1.71165,144000000.0
2009-04-22 03:43:00,1.71165,1.71215,1.71135,1.71195,212400000.0
2009-04-22 03:44:00,1.71195,1.71205,1.71155,1.71165,233400000.0
2009-04-22 03:45:00,1.7116,1.7117,1.7112,1.71125,119600000.0
2009-04-22 03:46:00,1.71135,1.7114,1.71125,1.7113,96800000.0
2009-04-22 03:47:00,1.7113,1.7118,1.71125,1.7117,139400000.0
2009-04-22 03:48:00,1.71175,1.7118,1.7111,1.71155,162400000.0
2009-04-22 03:49:00,1.71155,1.71195,1.71135,1.7117,199400000.0
2009-04-22 03:50:00,1.7117,1.71175,1.71065,1.71125,185400000.0
2009-04-22 03:51:00,1.71125,1.7116,1.71125,1.7114,153600000.0
2009-04-22 03:52:00,1.7114,1.71155,1.7111,1.71145,157400000.0
2009-04-22 03:53:00,1.71145,1.7119,1.7113,1.7115,175600000.0
2009-04-22 03:54:00,1.71155,1.71155,1.7113,1.71135,217600000.0
2009-04-22 03:55:00,1.7113,1.7113,1.71075,1.71085,148800000.0
2009-04-22 03:56:00,1.71085,1.71115,1.71045,1.7111,164600000.0
2009-04-22 03:57:00,1.71075,1.71095,1.7104,1.7108,128000000.0
2009-04-22 03:58:00,1.7108,1.71135,1.7108,1.71135,48000000.0
2009-04-22 03:59:00,1.7113,1.7116,1.71065,1.71105,159800000.0
2009-04-22 04:00:00,1.711,1.71105,1.7107,1.7107,94400000.0
2009-04-22 04:01:00,1.7108,1.71105,1.71035,1.7105,166000000.0
2009-04-22 04:02:00,1.7105,1.71075,1.7105,1.71075,9600000.0
2009-04-22 04:03:00,1.7106,1.7111,1.7106,1.7109,96400000.0
2009-04-22 04:04:00,1.7112,1.7112,1.71035,1.7108,168000000.0
2009-04-22 04:05:00,1.7108,1.7111,1.7108,1.7109,163200000.0
2009-04-22 04:06:00,1.7109,1.7109,1.71025,1.7109,52800000.0
2009-04-22 04:07:00,1.71095,1.71095,1.71035,1.7104,117200000.0
2009-04-22 04:08:00,1.71045,1.71075,1.71015,1.71075,125200000.0
2009-04-22 04:09:00,1.71075,1.7108,1.7106,1.71075,43800000.0
2009-04-22 04:10:00,1.71075,1.71095,1.7097,1.7105,113000000.0
2009-04-22 04:11:00,1.7103,1.7111,1.7103,1.7108,78200000.0
2009-04-22 04:12:00,1.7108,1.7112,1.7108,1.7112,88000000.0
2009-04-22 04:13:00,1.71115,1.7113,1.7107,1.7109,59200000.0
2009-04-22 04:14:00,1.7108,1.71085,1.71035,1.71045,89600000.0
2009-04-22 04:15:00,1.7104,1.71065,1.71025,1.7104,84800000.0
2009-04-22 04:16:00,1.7104,1.7106,1.7101,1.7103,111000000.0
2009-04-22 04:17:00,1.7103,1.71045,1.7103,1.71045,41600000.0
2009-04-22 04:18:00,1.7104,1.7109,1.71035,1.7107,112000000.0
2009-04-22 04:19:00,1.71065,1.71065,1.7103,1.7104,102400000.0
2009-04-22 04:20:00,1.7104,1.71055,1.70945,1.7101,184000000.0
2009-04-22 04:21:00,1.71015,1.71025,1.7101,1.71025,85000000.0
2009-04-22 04:22:00,1.71025,1.71025,1.7099,1.7102,104400000.0
2009-04-22 04:23:00,1.71015,1.7102,1.7101,1.7101,21600000.0
2009-04-22 04:24:00,1.7101,1.71035,1.71005,1.7101,93000000.0
2009-04-22 04:25:00,1.7101,1.7104,1.7101,1.7104,40600000.0
2009-04-22 04:26:00,1.7104,1.7104,1.7099,1.71015,163200000.0
2009-04-22 04:27:00,1.71,1.7102,1.71,1.7102,38400000.0
2009-04-22 04:28:00,1.71015,1.71055,1.71015,1.71045,131200000.0
2009-04-22 04:29:00,1.71045,1.71045,1.71005,1.71025,105400000.0
2009-04-22 04:30:00,1.71035,1.71035,1.7102,1.7102,22400000.0
2009-04-22 04:31:00,1.71025,1.7105,1.71015,1.71015,118400000.0
2009-04-22 04:32:00,1.71025,1.7105,1.7098,1.71035,54400000.0
2009-04-22 04:33:00,1.71035,1.71075,1.71035,1.71045,192200000.0
2009-04-22 04:34:00,1.71045,1.7106,1.71025,1.7105,49600000.0
2009-04-22 04:35:00,1.71035,1.7105,1.71,1.71015,118200000.0
2009-04-22 04:36:00,1.7101,1.7105,1.7101,1.7105,79200000.0
2009-04-22 04:37:00,1.7105,1.71085,1.71045,1.71055,107200000.0
2009-04-22 04:38:00,1.71055,1.71095,1.71055,1.71095,129600000.0
2009-04-22 04:39:00,1.71095,1.7114,1.7106,1.71125,208800000.0
2009-04-22 04:40:00,1.71125,1.7113,1.71045,1.71125,101600000.0
2009-04-22 04:41:00,1.7109,1.71125,1.70995,1.7112,83600000.0
2009-04-22 04:42:00,1.71125,1.7113,1.70995,1.7107,146400000.0
2009-04-22 04:43:00,1.71075,1.71075,1.71005,1.7107,173000000.0
2009-04-22 04:44:00,1.7107,1.7107,1.7105,1.7105,94400000.0
2009-04-22 04:45:00,1.7106,1.7114,1.7106,1.7111,191600000.0
2009-04-22 04:46:00,1.7111,1.7112,1.7109,1.7112,75400000.0
2009-04-22 04:47:00,1.7112,1.7112,1.7112,1.7112,9600000.0
2009-04-22 04:48:00,1.7112,1.7112,1.7112,1.7112,12800000.0
2009-04-22 04:49:00,1.71015,1.71039,1.70997,1.71039,75200000.0
2009-04-22 04:50:00,1.7111,1.71135,1.71105,1.7113,92800000.0
2009-04-22 04:51:00,1.71135,1.71135,1.711,1.7113,140800000.0
2009-04-22 04:52:00,1.7113,1.7113,1.71125,1.71125,17600000.0
2009-04-22 04:53:00,1.71125,1.71125,1.71065,1.7108,65600000.0
2009-04-22 04:54:00,1.71085,1.7112,1.7105,1.7106,129200000.0
2009-04-22 04:55:00,1.7106,1.71085,1.7105,1.71065,69200000.0
2009-04-22 04:56:00,1.71065,1.7107,1.7105,1.71065,115200000.0
2009-04-22 04:57:00,1.71055,1.71075,1.71025,1.71045,175800000.0
2009-04-22 04:58:00,1.71045,1.7106,1.71005,1.7104,75200000.0
2009-04-22 04:59:00,1.7104,1.7104,1.71015,1.7102,76800000.0
2009-04-22 05:00:00,1.7102,1.7106,1.7102,1.71055,44800000.0
2009-04-22 05:01:00,1.71055,1.71115,1.7104,1.7108,149000000.0
2009-04-22 05:02:00,1.7108,1.71095,1.7101,1.7102,76800000.0
2009-04-22 05:03:00,1.7102,1.7102,1.71015,1.7102,17600000.0
2009-04-22 05:04:00,1.7102,1.7102,1.71015,1.7102,19200000.0
2009-04-22 05:05:00,1.71015,1.71025,1.71015,1.71025,16000000.0
2009-04-22 05:06:00,1.71025,1.7104,1.70995,1.7102,43200000.0
2009-04-22 05:07:00,1.7101,1.7104,1.70995,1.71005,92800000.0
2009-04-22 05:08:00,1.70995,1.7103,1.7096,1.7098,117200000.0
2009-04-22 05:09:00,1.7099,1.7105,1.7099,1.71015,97400000.0
2009-04-22 05:10:00,1.7102,1.71025,1.7101,1.7102,93600000.0
2009-04-22 05:11:00,1.71015,1.71015,1.71015,1.71015,27200000.0
2009-04-22 05:12:00,1.71025,1.71025,1.71025,1.71025,3200000.0
2009-04-22 05:13:00,1.71025,1.7105,1.71025,1.7105,25600000.0
2009-04-22 05:14:00,1.7105,1.7107,1.7104,1.7107,36800000.0
2009-04-22 05:15:00,1.7107,1.71075,1.7106,1.71075,30400000.0
2009-04-22 05:16:00,1.7107,1.71095,1.7103,1.7109,94400000.0
2009-04-22 05:17:00,1.7109,1.7109,1.7109,1.7109,9600000.0
2009-04-22 05:18:00,1.7109,1.711,1.71085,1.711,25600000.0
2009-04-22 05:19:00,1.71085,1.711,1.71085,1.71095,60400000.0
2009-04-22 05:20:00,1.711,1.711,1.7104,1.71055,110400000.0
2009-04-22 05:21:00,1.71045,1.71045,1.71015,1.7102,27200000.0
2009-04-22 05:22:00,1.71015,1.71025,1.71,1.71,28800000.0
2009-04-22 05:23:00,1.71005,1.7103,1.71,1.7103,20800000.0
2009-04-22 05:24:00,1.71025,1.71025,1.71025,1.71025,4800000.0
2009-04-22 05:25:00,1.7105,1.711,1.7105,1.71085,20200000.0
2009-04-22 05:26:00,1.7109,1.71105,1.71075,1.71075,50000000.0
2009-04-22 05:27:00,1.71075,1.7108,1.7107,1.7107,37600000.0
2009-04-22 05:28:00,1.7107,1.7107,1.71065,1.71065,37600000.0
2009-04-22 05:29:00,1.71065,1.71065,1.7101,1.71015,113200000.0
2009-04-22 05:30:00,1.71015,1.71015,1.7101,1.71015,55200000.0
2009-04-22 05:31:00,1.71015,1.7103,1.7099,1.70995,33800000.0
2009-04-22 05:32:00,1.71,1.71005,1.71,1.71005,8000000.0
2009-04-22 05:33:00,1.71025,1.71085,1.7092,1.70925,153400000.0
2009-04-22 05:34:00,1.70905,1.7097,1.7087,1.70885,253600000.0
2009-04-22 05:35:00,1.709,1.70915,1.7088,1.7088,119600000.0
2009-04-22 05:36:00,1.7088,1.70915,1.7088,1.7088,58600000.0
2009-04-22 05:37:00,1.7088,1.70895,1.7086,1.7086,62200000.0
2009-04-22 05:38:00,1.7086,1.7088,1.7086,1.7088,54400000.0
2009-04-22 05:39:00,1.70875,1.70885,1.7087,1.7088,57600000.0
2009-04-22 05:40:00,1.70885,1.709,1.70885,1.70895,21600000.0
2009-04-22 05:41:00,1.70895,1.709,1.7086,1.7089,189800000.0
2009-04-22 05:42:00,1.7089,1.709,1.7085,1.7089,83200000.0
2009-04-22 05:43:00,1.70895,1.70905,1.70855,1.7087,108600000.0
2009-04-22 05:44:00,1.70885,1.70915,1.70875,1.70915,145400000.0
2009-04-22 05:45:00,1.70915,1.70915,1.7088,1.709,56800000.0
2009-04-22 05:46:00,1.70895,1.7094,1.70885,1.7094,67800000.0
2009-04-22 05:47:00,1.7094,1.70965,1.70925,1.70935,55000000.0
2009-04-22 05:48:00,1.70935,1.70945,1.70925,1.70925,65600000.0
2009-04-22 05:49:00,1.70925,1.70995,1.70925,1.70995,108400000.0
2009-04-22 05:50:00,1.70995,1.70995,1.70915,1.70935,97600000.0
2009-04-22 05:51:00,1.70935,1.70945,1.70935,1.70945,7600000.0
2009-04-22 05:52:00,1.70945,1.70955,1.7093,1.70945,42400000.0
2009-04-22 05:53:00,1.70935,1.7099,1.7092,1.70985,109600000.0
2009-04-22 05:54:00,1.70985,1.70985,1.70945,1.70955,88000000.0
2009-04-22 05:55:00,1.7096,1.7096,1.70875,1.70885,121400000.0
2009-04-22 05:56:00,1.70885,1.7091,1.70875,1.7089,91200000.0
2009-04-22 05:57:00,1.7088,1.70885,1.70825,1.70845,192200000.0
2009-04-22 05:58:00,1.7082,1.7083,1.70805,1.70805,68800000.0
2009-04-22 05:59:00,1.7082,1.70845,1.7082,1.70835,91200000.0
2009-04-22 06:00:00,1.70835,1.7086,1.70835,1.70855,33600000.0
2009-04-22 06:01:00,1.70855,1.70875,1.7085,1.7087,68800000.0
2009-04-22 06:02:00,1.7087,1.7087,1.70835,1.70835,114200000.0
2009-04-22 06:03:00,1.70835,1.70865,1.70835,1.70835,126600000.0
2009-04-22 06:04:00,1.70835,1.7087,1.70835,1.7086,141600000.0
2009-04-22 06:05:00,1.7086,1.70895,1.70855,1.70895,15600000.0
2009-04-22 06:06:00,1.709,1.70945,1.709,1.70935,104200000.0
2009-04-22 06:07:00,1.7093,1.71015,1.7093,1.70955,108200000.0
2009-04-22 06:08:00,1.70955,1.70985,1.70945,1.70965,74400000.0
2009-04-22 06:09:00,1.70955,1.71,1.7093,1.7093,163400000.0
2009-04-22 06:10:00,1.7093,1.7094,1.70925,1.70925,89000000.0
2009-04-22 06:11:00,1.70925,1.70935,1.70875,1.70905,270600000.0
2009-04-22 06:12:00,1.70905,1.70945,1.70895,1.70945,77400000.0
2009-04-22 06:13:00,1.70945,1.7095,1.70915,1.7094,40000000.0
2009-04-22 06:14:00,1.70945,1.7095,1.7084,1.70855,39000000.0
2009-04-22 06:15:00,1.70885,1.70905,1.70845,1.70845,47400000.0
2009-04-22 06:16:00,1.7083,1.7084,1.70815,1.70835,33200000.0
2009-04-22 06:17:00,1.70835,1.70875,1.70825,1.70875,80000000.0
2009-04-22 06:18:00,1.7086,1.7086,1.70825,1.70855,52800000.0
2009-04-22 06:19:00,1.7084,1.70855,1.7082,1.7082,40000000.0
2009-04-22 06:20:00,1.70825,1.7083,1.7077,1.7082,40000000.0
2009-04-22 06:21:00,1.70765,1.70815,1.7076,1.7081,102800000.0
2009-04-22 06:22:00,1.70825,1.70825,1.70765,1.708,48000000.0
2009-04-22 06:23:00,1.708,1.70815,1.70795,1.70815,12800000.0
2009-04-22 06:24:00,1.70815,1.70825,1.70815,1.7082,25600000.0
2009-04-22 06:25:00,1.7082,1.7083,1.7081,1.7081,61000000.0
2009-04-22 06:26:00,1.70815,1.70885,1.7081,1.70825,188600000.0
2009-04-22 06:27:00,1.70825,1.70825,1.7075,1.70785,160600000.0
2009-04-22 06:28:00,1.7079,1.7079,1.7076,1.70775,83200000.0
2009-04-22 06:29:00,1.7077,1.7077,1.7077,1.7077,11200000.0
2009-04-22 06:30:00,1.7077,1.7079,1.7077,1.7079,30400000.0
2009-04-22 06:31:00,1.70795,1.708,1.7069,1.70725,150800000.0
2009-04-22 06:32:00,1.7073,1.70795,1.70695,1.70735,205400000.0
2009-04-22 06:33:00,1.70735,1.70745,1.70645,1.70725,188600000.0
2009-04-22 06:34:00,1.70725,1.7075,1.70695,1.70705,95200000.0
2009-04-22 06:35:00,1.7071,1.70725,1.7067,1.70705,198400000.0
2009-04-22 06:36:00,1.707,1.70705,1.7065,1.70685,131600000.0
2009-04-22 06:37:00,1.7067,1.70685,1.70665,1.70685,49600000.0
2009-04-22 06:38:00,1.7068,1.70695,1.70675,1.7068,80000000.0
2009-04-22 06:39:00,1.7068,1.70695,1.7067,1.7067,59000000.0
2009-04-22 06:40:00,1.70685,1.70685,1.706,1.70645,110400000.0
2009-04-22 06:41:00,1.7064,1.7065,1.7063,1.7065,25600000.0
2009-04-22 06:42:00,1.7066,1.70695,1.7064,1.70685,109600000.0
2009-04-22 06:43:00,1.7069,1.70695,1.70645,1.70665,46200000.0
2009-04-22 06:44:00,1.70675,1.70735,1.70655,1.7071,112000000.0
2009-04-22 06:45:00,1.7071,1.70755,1.7071,1.7075,28600000.0
2009-04-22 06:46:00,1.7074,1.70775,1.7074,1.70745,43600000.0
2009-04-22 06:47:00,1.70755,1.70795,1.7074,1.70775,97400000.0
2009-04-22 06:48:00,1.70775,1.7079,1.7076,1.70765,40000000.0
2009-04-22 06:49:00,1.70765,1.70765,1.7072,1.7073,61000000.0
2009-04-22 06:50:00,1.70725,1.7074,1.7071,1.7074,54200000.0
2009-04-22 06:51:00,1.70755,1.70755,1.70735,1.7074,79600000.0
2009-04-22 06:52:00,1.70735,1.7075,1.70715,1.7074,173600000.0
2009-04-22 06:53:00,1.7074,1.70755,1.7074,1.70755,80600000.0
2009-04-22 06:54:00,1.7077,1.7077,1.70755,1.70755,64800000.0
2009-04-22 06:55:00,1.7075,1.70785,1.70745,1.70775,102400000.0
2009-04-22 06:56:00,1.7078,1.7078,1.7076,1.7076,8000000.0
2009-04-22 06:57:00,1.7076,1.7082,1.7076,1.70795,38800000.0
2009-04-22 06:58:00,1.70815,1.7085,1.70785,1.7085,88200000.0
2009-04-22 06:59:00,1.7085,1.7085,1.7085,1.7085,67200000.0
2009-04-22 07:00:00,1.7085,1.7089,1.7084,1.7085,88800000.0
2009-04-22 07:01:00,1.7085,1.7087,1.7085,1.70855,29200000.0
2009-04-22 07:02:00,1.70855,1.7086,1.7084,1.7085,99200000.0
2009-04-22 07:03:00,1.7085,1.70905,1.7085,1.70885,139400000.0
2009-04-22 07:04:00,1.70885,1.7089,1.70855,1.70885,166600000.0
2009-04-22 07:05:00,1.70885,1.70905,1.7086,1.7087,96000000.0
2009-04-22 07:06:00,1.7086,1.7087,1.70855,1.7087,102400000.0
2009-04-22 07:07:00,1.7087,1.7087,1.7085,1.7085,51200000.0
2009-04-22 07:08:00,1.7085,1.70865,1.7084,1.70865,69600000.0
2009-04-22 07:09:00,1.70875,1.70875,1.7084,1.7085,41600000.0
2009-04-22 07:10:00,1.70855,1.7086,1.70845,1.7085,51200000.0
2009-04-22 07:11:00,1.7085,1.7085,1.7085,1.7085,12800000.0
2009-04-22 07:12:00,1.7085,1.7085,1.7085,1.7085,28800000.0
2009-04-22 07:13:00,1.7085,1.7085,1.7085,1.7085,57600000.0
2009-04-22 07:14:00,1.7085,1.70875,1.7084,1.70875,110400000.0
2009-04-22 07:15:00,1.7088,1.70885,1.7088,1.70885,25600000.0
2009-04-22 07:16:00,1.7088,1.7091,1.7086,1.7091,146600000.0
2009-04-22 07:17:00,1.70915,1.70965,1.70885,1.7094,156200000.0
2009-04-22 07:18:00,1.7093,1.7096,1.7092,1.7096,194200000.0
2009-04-22 07:19:00,1.7096,1.7103,1.7094,1.7103,218800000.0
2009-04-22 07:20:00,1.71045,1.71045,1.7091,1.7091,153600000.0
2009-04-22 07:21:00,1.70915,1.70995,1.70905,1.7096,128600000.0
2009-04-22 07:22:00,1.7096,1.7098,1.7092,1.70935,101200000.0
2009-04-22 07:23:00,1.7094,1.7094,1.70915,1.70925,79400000.0
2009-04-22 07:24:00,1.70925,1.7097,1.7091,1.7096,64800000.0
2009-04-22 07:25:00,1.70975,1.7099,1.70975,1.7099,117200000.0
2009-04-22 07:26:00,1.70995,1.7101,1.70915,1.7094,69400000.0
2009-04-22 07:27:00,1.7095,1.7095,1.7092,1.7092,103400000.0
2009-04-22 07:28:00,1.7092,1.7096,1.7092,1.7096,58000000.0
2009-04-22 07:29:00,1.70945,1.7099,1.7092,1.7099,70200000.0
2009-04-22 07:30:00,1.7099,1.7099,1.7099,1.7099,76800000.0
2009-04-22 07:31:00,1.7099,1.7099,1.7099,1.7099,41600000.0
2009-04-22 07:32:00,1.70985,1.7099,1.7098,1.70985,35200000.0
2009-04-22 07:33:00,1.7098,1.7106,1.7098,1.7106,218000000.0
2009-04-22 07:34:00,1.7106,1.7112,1.7104,1.71045,178200000.0
2009-04-22 07:35:00,1.71015,1.71055,1.71015,1.7104,67000000.0
2009-04-22 07:36:00,1.7104,1.71055,1.70985,1.7099,264200000.0
2009-04-22 07:37:00,1.7099,1.7099,1.7099,1.7099,32000000.0
2009-04-22 07:38:00,1.7099,1.71005,1.7099,1.71005,17600000.0
2009-04-22 07:39:00,1.71015,1.7103,1.7098,1.7099,144400000.0
2009-04-22 07:40:00,1.7099,1.7099,1.7098,1.7099,51200000.0
2009-04-22 07:41:00,1.7099,1.7099,1.7099,1.7099,25600000.0
2009-04-22 07:42:00,1.7099,1.7099,1.7099,1.7099,9600000.0
2009-04-22 07:43:00,1.7099,1.7099,1.7099,1.7099,9600000.0
2009-04-22 07:44:00,1.7099,1.71015,1.7098,1.70985,89600000.0
2009-04-22 07:45:00,1.70985,1.71015,1.70985,1.7099,99200000.0
2009-04-22 07:46:00,1.71,1.71,1.70985,1.7099,120000000.0
2009-04-22 07:47:00,1.7098,1.71,1.7098,1.7098,164800000.0
2009-04-22 07:48:00,1.7099,1.7099,1.7099,1.7099,44800000.0
2009-04-22 07:49:00,1.7099,1.7099,1.7085,1.7098,167400000.0
2009-04-22 07:50:00,1.7098,1.70995,1.70975,1.7098,46400000.0
2009-04-22 07:51:00,1.70985,1.7101,1.70975,1.71,236200000.0
2009-04-22 07:52:00,1.71005,1.7102,1.71,1.71015,134400000.0
2009-04-22 07:53:00,1.7103,1.7103,1.70945,1.70995,196000000.0
2009-04-22 07:54:00,1.7098,1.71025,1.70965,1.71,116800000.0
2009-04-22 07:55:00,1.71,1.7103,1.70985,1.70995,177000000.0
2009-04-22 07:56:00,1.71025,1.71065,1.70995,1.7103,150800000.0
2009-04-22 07:57:00,1.71015,1.7102,1.70975,1.70995,188600000.0
2009-04-22 07:58:00,1.71,1.71005,1.70975,1.71005,73000000.0
2009-04-22 07:59:00,1.71005,1.71045,1.7097,1.71025,163200000.0
2009-04-22 08:00:00,1.7102,1.71055,1.71015,1.71025,210000000.0
2009-04-22 08:01:00,1.7103,1.71065,1.7103,1.71065,83200000.0
2009-04-22 08:02:00,1.7109,1.7112,1.7104,1.71105,209000000.0
2009-04-22 08:03:00,1.71095,1.71095,1.7106,1.71065,214600000.0
2009-04-22 08:04:00,1.71065,1.7107,1.71045,1.71065,146000000.0
2009-04-22 08:05:00,1.7106,1.71155,1.71045,1.71155,276600000.0
2009-04-22 08:06:00,1.71165,1.71175,1.71105,1.7114,171600000.0
2009-04-22 08:07:00,1.71135,1.71195,1.7111,1.71145,197400000.0
2009-04-22 08:08:00,1.7114,1.71155,1.7113,1.71145,240800000.0
2009-04-22 08:09:00,1.7117,1.7125,1.7113,1.7125,212800000.0
2009-04-22 08:10:00,1.7124,1.71345,1.7124,1.71345,361400000.0
2009-04-22 08:11:00,1.7135,1.71375,1.7134,1.71345,289600000.0
2009-04-22 08:12:00,1.7136,1.71415,1.7136,1.7141,366400000.0
2009-04-22 08:13:00,1.71405,1.7148,1.7137,1.71375,336800000.0
2009-04-22 08:14:00,1.7137,1.71385,1.7127,1.713,232600000.0
2009-04-22 08:15:00,1.7131,1.7131,1.71255,1.71275,183400000.0
2009-04-22 08:16:00,1.71265,1.7135,1.71265,1.7132,177400000.0
2009-04-22 08:17:00,1.7132,1.71345,1.713,1.71345,148800000.0
2009-04-22 08:18:00,1.71345,1.71345,1.7129,1.7134,244600000.0
2009-04-22 08:19:00,1.71335,1.71335,1.71215,1.71225,364000000.0
2009-04-22 08:20:00,1.71215,1.71265,1.71215,1.7126,342600000.0
2009-04-22 08:21:00,1.7127,1.71295,1.7124,1.7128,164000000.0
2009-04-22 08:22:00,1.71275,1.71275,1.71235,1.71245,205200000.0
2009-04-22 08:23:00,1.71245,1.7125,1.71145,1.71205,198400000.0
2009-04-22 08:24:00,1.712,1.71235,1.71195,1.71205,256400000.0
2009-04-22 08:25:00,1.7121,1.71225,1.71175,1.71205,186800000.0
2009-04-22 08:26:00,1.7121,1.7123,1.712,1.7122,108600000.0
2009-04-22 08:27:00,1.71215,1.7126,1.71215,1.71245,174400000.0
2009-04-22 08:28:00,1.71245,1.71315,1.71245,1.71305,316400000.0
2009-04-22 08:29:00,1.71305,1.71335,1.7128,1.71335,139600000.0
2009-04-22 08:30:00,1.7134,1.71345,1.7129,1.713,333000000.0
2009-04-22 08:31:00,1.713,1.7132,1.7129,1.71295,177400000.0
2009-04-22 08:32:00,1.71295,1.7132,1.7126,1.71265,228000000.0
2009-04-22 08:33:00,1.7126,1.71275,1.7124,1.71245,262400000.0
2009-04-22 08:34:00,1.7124,1.7124,1.71215,1.71225,185000000.0
2009-04-22 08:35:00,1.7122,1.71275,1.7119,1.7121,346800000.0
2009-04-22 08:36:00,1.7123,1.7125,1.712,1.7123,157400000.0
2009-04-22 08:37:00,1.71235,1.71285,1.7122,1.71285,206000000.0
2009-04-22 08:38:00,1.71245,1.71275,1.71245,1.7127,187200000.0
2009-04-22 08:39:00,1.7127,1.7129,1.7126,1.7129,124800000.0
2009-04-22 08:40:00,1.71285,1.7132,1.71275,1.7129,186200000.0
2009-04-22 08:41:00,1.7129,1.7135,1.7128,1.7131,186400000.0
2009-04-22 08:42:00,1.71315,1.7133,1.71305,1.71325,120600000.0
2009-04-22 08:43:00,1.71325,1.71325,1.7127,1.71275,177000000.0
2009-04-22 08:44:00,1.7128,1.71315,1.71275,1.7129,151400000.0
2009-04-22 08:45:00,1.713,1.7131,1.7125,1.71255,141200000.0
2009-04-22 08:46:00,1.71255,1.71265,1.71245,1.71255,148200000.0
2009-04-22 08:47:00,1.7126,1.71265,1.7123,1.7124,92600000.0
2009-04-22 08:48:00,1.7124,1.7126,1.71225,1.7123,202000000.0
2009-04-22 08:49:00,1.71235,1.7124,1.71145,1.71185,278200000.0
2009-04-22 08:50:00,1.7117,1.71225,1.71165,1.7121,223600000.0
2009-04-22 08:51:00,1.7121,1.7126,1.71195,1.7123,181800000.0
2009-04-22 08:52:00,1.7122,1.7122,1.71035,1.71065,138800000.0
2009-04-22 08:53:00,1.7108,1.71145,1.7106,1.71105,315400000.0
2009-04-22 08:54:00,1.7111,1.7111,1.71035,1.71095,181000000.0
2009-04-22 08:55:00,1.71095,1.7112,1.71065,1.7107,316600000.0
2009-04-22 08:56:00,1.7108,1.71095,1.70965,1.7098,214000000.0
2009-04-22 08:57:00,1.70975,1.7109,1.70965,1.7109,199600000.0
2009-04-22 08:58:00,1.7109,1.7116,1.7109,1.7114,229400000.0
2009-04-22 08:59:00,1.7113,1.7114,1.7108,1.71105,179000000.0
2009-04-22 09:00:00,1.71105,1.7111,1.71035,1.71085,224600000.0
2009-04-22 09:01:00,1.71075,1.7108,1.7092,1.70945,281200000.0
2009-04-22 09:02:00,1.70945,1.70945,1.70865,1.7091,295000000.0
2009-04-22 09:03:00,1.7089,1.7097,1.7088,1.7097,352200000.0
2009-04-22 09:04:00,1.70975,1.7098,1.7087,1.70875,172000000.0
2009-04-22 09:05:00,1.7086,1.70905,1.7082,1.7085,250200000.0
2009-04-22 09:06:00,1.7085,1.7089,1.70825,1.7088,197800000.0
2009-04-22 09:07:00,1.70895,1.70895,1.70855,1.7088,160000000.0
2009-04-22 09:08:00,1.7088,1.71005,1.7088,1.70965,147800000.0
2009-04-22 09:09:00,1.70955,1.70965,1.70895,1.70925,253400000.0
2009-04-22 09:10:00,1.70915,1.70935,1.7086,1.7091,280800000.0
2009-04-22 09:11:00,1.7091,1.70965,1.709,1.70915,177800000.0
2009-04-22 09:12:00,1.70915,1.7097,1.709,1.70925,250200000.0
2009-04-22 09:13:00,1.70925,1.7104,1.70895,1.7104,295000000.0
2009-04-22 09:14:00,1.71035,1.71035,1.7092,1.7094,318000000.0
2009-04-22 09:15:00,1.70975,1.71045,1.70925,1.71045,205600000.0
2009-04-22 09:16:00,1.7106,1.7106,1.7094,1.7097,243400000.0
2009-04-22 09:17:00,1.7097,1.7098,1.70885,1.709,207000000.0
2009-04-22 09:18:00,1.709,1.7099,1.709,1.70975,246800000.0
2009-04-22 09:19:00,1.7096,1.7098,1.70915,1.7093,222600000.0
2009-04-22 09:20:00,1.7093,1.70985,1.70885,1.7091,420600000.0
2009-04-22 09:21:00,1.70905,1.7094,1.7089,1.70935,330000000.0
2009-04-22 09:22:00,1.7093,1.7093,1.7083,1.7085,341400000.0
2009-04-22 09:23:00,1.7085,1.70865,1.70825,1.7085,358800000.0
2009-04-22 09:24:00,1.7085,1.70895,1.7083,1.70845,366000000.0
2009-04-22 09:25:00,1.70855,1.7086,1.70835,1.7086,198400000.0
2009-04-22 09:26:00,1.7086,1.7096,1.7085,1.7092,261000000.0
2009-04-22 09:27:00,1.70915,1.70955,1.7089,1.709,268000000.0
2009-04-22 09:28:00,1.70915,1.70915,1.7087,1.7089,146000000.0
2009-04-22 09:29:00,1.7091,1.70965,1.7089,1.70915,275200000.0
2009-04-22 09:30:00,1.7092,1.70925,1.7077,1.708,294600000.0
2009-04-22 09:31:00,1.7076,1.7083,1.7076,1.70815,241200000.0
2009-04-22 09:32:00,1.70795,1.70855,1.70795,1.70835,137200000.0
2009-04-22 09:33:00,1.7083,1.7091,1.7083,1.70905,181400000.0
2009-04-22 09:34:00,1.70905,1.7091,1.70855,1.70855,221200000.0
2009-04-22 09:35:00,1.7086,1.70895,1.70845,1.7089,93400000.0
2009-04-22 09:36:00,1.7089,1.70905,1.70855,1.7086,119600000.0
2009-04-22 09:37:00,1.7087,1.70895,1.7085,1.7088,180200000.0
2009-04-22 09:38:00,1.70875,1.70925,1.70855,1.7088,312800000.0
2009-04-22 09:39:00,1.7088,1.7098,1.70855,1.7086,141200000.0
2009-04-22 09:40:00,1.7086,1.70895,1.7078,1.7079,236200000.0
2009-04-22 09:41:00,1.7079,1.70815,1.7072,1.70745,303200000.0
2009-04-22 09:42:00,1.70745,1.70765,1.70725,1.70765,191600000.0
2009-04-22 09:43:00,1.7076,1.7077,1.7059,1.706,212800000.0
2009-04-22 09:44:00,1.70605,1.70655,1.7056,1.7057,457400000.0
2009-04-22 09:45:00,1.70575,1.7063,1.70525,1.7063,226800000.0
2009-04-22 09:46:00,1.7065,1.7069,1.70605,1.70605,263600000.0
2009-04-22 09:47:00,1.7061,1.7065,1.70575,1.70645,262800000.0
2009-04-22 09:48:00,1.7064,1.7067,1.70575,1.70635,270200000.0
2009-04-22 09:49:00,1.70625,1.7065,1.70545,1.7056,296400000.0
2009-04-22 09:50:00,1.7056,1.7065,1.70545,1.70645,183400000.0
2009-04-22 09:51:00,1.7064,1.707,1.7062,1.70655,486800000.0
2009-04-22 09:52:00,1.7067,1.707,1.7063,1.70635,485800000.0
2009-04-22 09:53:00,1.70645,1.7068,1.7063,1.70665,229000000.0
2009-04-22 09:54:00,1.70665,1.70665,1.7063,1.7064,381400000.0
2009-04-22 09:55:00,1.70645,1.7068,1.70605,1.7062,442200000.0
2009-04-22 09:56:00,1.7062,1.70635,1.70565,1.70565,402000000.0
2009-04-22 09:57:00,1.70565,1.7061,1.70565,1.706,275400000.0
2009-04-22 09:58:00,1.70595,1.7067,1.7059,1.70625,414800000.0
2009-04-22 09:59:00,1.70635,1.70655,1.70575,1.706,437200000.0
2009-04-22 10:00:00,1.70635,1.70635,1.70485,1.7051,306000000.0
2009-04-22 10:01:00,1.7051,1.7054,1.7044,1.70485,465200000.0
2009-04-22 10:02:00,1.7047,1.70565,1.7042,1.70555,527200000.0
2009-04-22 10:03:00,1.70555,1.7056,1.70485,1.70495,409000000.0
2009-04-22 10:04:00,1.7049,1.7049,1.70235,1.7028,469000000.0
2009-04-22 10:05:00,1.7028,1.70335,1.7023,1.70335,578200001.0
2009-04-22 10:06:00,1.7034,1.7041,1.7034,1.704,405800000.0
2009-04-22 10:07:00,1.70395,1.70485,1.7039,1.7047,442200000.0
2009-04-22 10:08:00,1.70465,1.7057,1.70465,1.7056,467800000.0
2009-04-22 10:09:00,1.7056,1.70645,1.70555,1.7063,409600000.0
2009-04-22 10:10:00,1.7063,1.70715,1.70605,1.70665,523800000.0
2009-04-22 10:11:00,1.7067,1.7078,1.70665,1.70725,362600000.0
2009-04-22 10:12:00,1.70725,1.7077,1.707,1.7075,369600000.0
2009-04-22 10:13:00,1.7074,1.7078,1.7073,1.70735,327000000.0
2009-04-22 10:14:00,1.70725,1.70745,1.7053,1.7056,409600000.0
2009-04-22 10:15:00,1.7056,1.7063,1.7055,1.7061,427400000.0
2009-04-22 10:16:00,1.70625,1.70655,1.70605,1.7062,351600000.0
2009-04-22 10:17:00,1.7062,1.70645,1.7062,1.70635,373000000.0
2009-04-22 10:18:00,1.70635,1.70675,1.7062,1.7064,417200000.0
2009-04-22 10:19:00,1.7064,1.70655,1.70615,1.70625,337400000.0
2009-04-22 10:20:00,1.7062,1.7062,1.7058,1.7058,237000000.0
2009-04-22 10:21:00,1.7058,1.7064,1.70575,1.70635,360000000.0
2009-04-22 10:22:00,1.7063,1.70645,1.7062,1.70645,197200000.0
2009-04-22 10:23:00,1.70645,1.7069,1.7063,1.70665,331600000.0
2009-04-22 10:24:00,1.7067,1.7072,1.7065,1.7068,420200000.0
2009-04-22 10:25:00,1.7068,1.7068,1.70615,1.70625,261400000.0
2009-04-22 10:26:00,1.7062,1.7067,1.7059,1.7059,403600000.0
2009-04-22 10:27:00,1.7059,1.7061,1.70545,1.7055,427600000.0
2009-04-22 10:28:00,1.7056,1.70585,1.7051,1.70555,411000000.0
2009-04-22 10:29:00,1.7056,1.70585,1.7044,1.7054,352000000.0
2009-04-22 10:30:00,1.70535,1.70775,1.7046,1.7059,387400000.0
2009-04-22 10:31:00,1.7058,1.7058,1.7031,1.7035,495000000.0
2009-04-22 10:32:00,1.7036,1.70425,1.703,1.7041,282600000.0
2009-04-22 10:33:00,1.7041,1.7041,1.70275,1.70325,438600000.0
2009-04-22 10:34:00,1.7032,1.70405,1.7031,1.7031,379200000.0
2009-04-22 10:35:00,1.70315,1.70355,1.70265,1.7029,381800000.0
2009-04-22 10:36:00,1.70285,1.7036,1.70235,1.70275,275000000.0
2009-04-22 10:37:00,1.70295,1.70305,1.70275,1.70295,200000000.0
2009-04-22 10:38:00,1.70295,1.703,1.702,1.7028,359800000.0
2009-04-22 10:39:00,1.7029,1.7029,1.702,1.7022,385800000.0
2009-04-22 10:40:00,1.7022,1.70225,1.7018,1.70215,394200000.0
2009-04-22 10:41:00,1.70205,1.7024,1.70135,1.70225,373800000.0
2009-04-22 10:42:00,1.70225,1.70225,1.7007,1.7008,430600000.0
2009-04-22 10:43:00,1.70085,1.70225,1.70085,1.70225,315000000.0
2009-04-22 10:44:00,1.7022,1.7024,1.7019,1.7019,240200000.0
2009-04-22 10:45:00,1.7019,1.702,1.70165,1.7019,297800000.0
2009-04-22 10:46:00,1.7019,1.70255,1.7019,1.70235,241800000.0
2009-04-22 10:47:00,1.70235,1.7026,1.7015,1.70185,347800000.0
2009-04-22 10:48:00,1.70185,1.7028,1.70175,1.70195,571800000.0
2009-04-22 10:49:00,1.7019,1.7022,1.7016,1.70195,444600000.0
2009-04-22 10:50:00,1.702,1.70205,1.7012,1.7012,528000000.0
2009-04-22 10:51:00,1.7012,1.70145,1.701,1.701,340200000.0
2009-04-22 10:52:00,1.701,1.70115,1.6986,1.69865,533000000.0
2009-04-22 10:53:00,1.6986,1.6989,1.69805,1.69835,430400000.0
2009-04-22 10:54:00,1.69835,1.69905,1.69815,1.6984,407800000.0
2009-04-22 10:55:00,1.69845,1.69885,1.69825,1.6983,355200000.0
2009-04-22 10:56:00,1.69835,1.69895,1.69835,1.69895,315400000.0
2009-04-22 10:57:00,1.69895,1.69905,1.69845,1.69855,512400000.0
2009-04-22 10:58:00,1.6986,1.699,1.6984,1.6989,435000000.0
2009-04-22 10:59:00,1.6989,1.6992,1.6979,1.6982,575200000.0
2009-04-22 11:00:00,1.69825,1.69895,1.6981,1.6989,584600000.0
2009-04-22 11:01:00,1.69895,1.6996,1.6988,1.6991,302200000.0
2009-04-22 11:02:00,1.699,1.69915,1.69875,1.69875,385800000.0
2009-04-22 11:03:00,1.6988,1.69925,1.6988,1.6992,402600000.0
2009-04-22 11:04:00,1.6991,1.69945,1.69905,1.69945,410000000.0
2009-04-22 11:05:00,1.6994,1.69975,1.6992,1.69955,431200000.0
2009-04-22 11:06:00,1.6994,1.6997,1.69935,1.6995,250800000.0
2009-04-22 11:07:00,1.69945,1.7,1.6993,1.6995,357800000.0
2009-04-22 11:08:00,1.6995,1.7,1.6993,1.69985,415600000.0
2009-04-22 11:09:00,1.70005,1.70005,1.69905,1.69915,290400000.0
2009-04-22 11:10:00,1.69915,1.6992,1.6988,1.69915,283600000.0
2009-04-22 11:11:00,1.6991,1.6996,1.699,1.69945,384800000.0
2009-04-22 11:12:00,1.69925,1.69965,1.69915,1.69945,413400000.0
2009-04-22 11:13:00,1.69935,1.6997,1.69915,1.69955,367400000.0
2009-04-22 11:14:00,1.69955,1.7001,1.6995,1.70005,412200000.0
2009-04-22 11:15:00,1.7002,1.7002,1.6997,1.6998,292400000.0
2009-04-22 11:16:00,1.6998,1.7,1.69895,1.6999,316600000.0
2009-04-22 11:17:00,1.7,1.70045,1.69985,1.7001,323800000.0
2009-04-22 11:18:00,1.7002,1.7002,1.6995,1.69985,462200000.0
2009-04-22 11:19:00,1.6997,1.69975,1.6976,1.6977,524200000.0
2009-04-22 11:20:00,1.69735,1.69735,1.6966,1.69715,422400000.0
2009-04-22 11:21:00,1.69705,1.69745,1.6969,1.6972,433000000.0
2009-04-22 11:22:00,1.69725,1.69755,1.6972,1.69755,417400000.0
2009-04-22 11:23:00,1.69755,1.698,1.69715,1.69775,259400000.0
2009-04-22 11:24:00,1.6978,1.6984,1.69765,1.6984,304400000.0
2009-04-22 11:25:00,1.69835,1.6986,1.69835,1.69835,238800000.0
2009-04-22 11:26:00,1.69835,1.69905,1.6982,1.699,438000000.0
2009-04-22 11:27:00,1.69895,1.69935,1.69845,1.6988,424800000.0
2009-04-22 11:28:00,1.6988,1.6991,1.69865,1.69895,389400000.0
2009-04-22 11:29:00,1.69895,1.70005,1.6989,1.70005,393000000.0
2009-04-22 11:30:00,1.70005,1.70015,1.6994,1.6994,277800000.0
2009-04-22 11:31:00,1.6993,1.69945,1.69865,1.6987,334200000.0
2009-04-22 11:32:00,1.6987,1.6992,1.6987,1.6991,192800000.0
2009-04-22 11:33:00,1.69915,1.6994,1.69885,1.699,159600000.0
2009-04-22 11:34:00,1.69895,1.69945,1.6988,1.6991,235200000.0
2009-04-22 11:35:00,1.6991,1.6996,1.69905,1.6994,321600000.0
2009-04-22 11:36:00,1.69945,1.69965,1.69935,1.69955,163200000.0
2009-04-22 11:37:00,1.69955,1.6996,1.6992,1.69925,299400000.0
2009-04-22 11:38:00,1.69925,1.70005,1.69795,1.70005,450800000.0
2009-04-22 11:39:00,1.7,1.7008,1.7,1.7007,285000000.0
2009-04-22 11:40:00,1.7007,1.7009,1.7003,1.7007,286000000.0
2009-04-22 11:41:00,1.7008,1.7011,1.7004,1.701,268000000.0
2009-04-22 11:42:00,1.701,1.7013,1.701,1.70105,154800000.0
2009-04-22 11:43:00,1.7011,1.70175,1.7011,1.7015,288600000.0
2009-04-22 11:44:00,1.7015,1.7018,1.70105,1.7012,402600000.0
2009-04-22 11:45:00,1.7012,1.70155,1.701,1.70135,307600000.0
2009-04-22 11:46:00,1.70145,1.7019,1.7012,1.70185,455600000.0
2009-04-22 11:47:00,1.70185,1.7019,1.7014,1.7015,363200000.0
2009-04-22 11:48:00,1.7015,1.702,1.7014,1.7018,367400000.0
2009-04-22 11:49:00,1.70175,1.7019,1.701,1.70115,344000000.0
2009-04-22 11:50:00,1.70125,1.70135,1.7009,1.70125,357600000.0
2009-04-22 11:51:00,1.70125,1.70125,1.70055,1.70105,395600000.0
2009-04-22 11:52:00,1.70105,1.70125,1.7008,1.70095,413600000.0
2009-04-22 11:53:00,1.70085,1.70085,1.7002,1.70045,389200000.0
2009-04-22 11:54:00,1.7005,1.70095,1.70035,1.7005,398200000.0
2009-04-22 11:55:00,1.7005,1.7009,1.7004,1.70065,409400000.0
2009-04-22 11:56:00,1.7006,1.70155,1.70045,1.7014,311400000.0
2009-04-22 11:57:00,1.7012,1.7013,1.70105,1.7013,244800000.0
2009-04-22 11:58:00,1.7012,1.70135,1.7008,1.70115,312800000.0
2009-04-22 11:59:00,1.7011,1.7013,1.7009,1.7013,313800000.0
2009-04-22 12:00:00,1.7013,1.70135,1.70085,1.701,402200000.0
2009-04-22 12:01:00,1.701,1.70155,1.70085,1.7014,280200000.0
2009-04-22 12:02:00,1.70145,1.7016,1.7012,1.70135,258400000.0
2009-04-22 12:03:00,1.70135,1.7017,1.70125,1.70125,240600000.0
2009-04-22 12:04:00,1.7013,1.70175,1.7013,1.70145,135000000.0
2009-04-22 12:05:00,1.70113,1.70121,1.70025,1.70077,524600000.0
2009-04-22 12:06:00,1.70076,1.70087,1.70029,1.70081,484000000.0
2009-04-22 12:07:00,1.7007,1.70124,1.70053,1.70124,482400000.0
2009-04-22 12:08:00,1.70103,1.7017,1.70057,1.70139,447800000.0
2009-04-22 12:09:00,1.7019,1.7021,1.70145,1.70155,386400000.0
2009-04-22 12:10:00,1.7015,1.7016,1.7009,1.70115,301200000.0
2009-04-22 12:11:00,1.70125,1.70165,1.7012,1.70145,231400000.0
2009-04-22 12:12:00,1.70135,1.70205,1.70135,1.70175,223400000.0
2009-04-22 12:13:00,1.70175,1.70235,1.7014,1.7022,312800000.0
2009-04-22 12:14:00,1.70215,1.70375,1.70185,1.7036,355600000.0
2009-04-22 12:15:00,1.70385,1.70555,1.70385,1.7051,482400000.0
2009-04-22 12:16:00,1.7053,1.70625,1.7031,1.7039,481800000.0
2009-04-22 12:17:00,1.70405,1.7049,1.70375,1.7043,417600000.0
2009-04-22 12:18:00,1.70445,1.70445,1.7038,1.70395,364200000.0
2009-04-22 12:19:00,1.70395,1.70515,1.70365,1.70465,398800000.0
2009-04-22 12:20:00,1.70465,1.7054,1.7046,1.70525,464600000.0
2009-04-22 12:21:00,1.70535,1.70625,1.705,1.70625,445200000.0
2009-04-22 12:22:00,1.70635,1.7066,1.7054,1.7057,244800000.0
2009-04-22 12:23:00,1.70585,1.70585,1.70515,1.70515,344800000.0
2009-04-22 12:24:00,1.70515,1.70575,1.70495,1.7056,289400000.0
2009-04-22 12:25:00,1.7057,1.70795,1.70535,1.7063,522600000.0
2009-04-22 12:26:00,1.70635,1.70635,1.7056,1.7057,333200000.0
2009-04-22 12:27:00,1.70565,1.70605,1.70545,1.70545,158600000.0
2009-04-22 12:28:00,1.7055,1.7057,1.7055,1.7057,290000000.0
2009-04-22 12:29:00,1.7056,1.7058,1.70545,1.70565,143600000.0
2009-04-22 12:30:00,1.7057,1.70595,1.7055,1.7057,156600000.0
2009-04-22 12:31:00,1.706,1.70625,1.70555,1.70565,258000000.0
2009-04-22 12:32:00,1.70565,1.70575,1.70465,1.7048,214400000.0
2009-04-22 12:33:00,1.70485,1.7052,1.70405,1.70435,539800000.0
2009-04-22 12:34:00,1.70435,1.70565,1.70435,1.7053,270400000.0
2009-04-22 12:35:00,1.7053,1.7054,1.70505,1.7053,145200000.0
2009-04-22 12:36:00,1.7052,1.7053,1.70505,1.7052,191800000.0
2009-04-22 12:37:00,1.70525,1.7053,1.70435,1.70445,193400000.0
2009-04-22 12:38:00,1.7045,1.70545,1.7045,1.7052,386800000.0
2009-04-22 12:39:00,1.70515,1.7052,1.7047,1.70515,234200000.0
2009-04-22 12:40:00,1.7051,1.7054,1.7049,1.7051,122400000.0
2009-04-22 12:41:00,1.70515,1.70535,1.70495,1.70525,249400000.0
2009-04-22 12:42:00,1.7054,1.7061,1.7048,1.70605,464000000.0
2009-04-22 12:43:00,1.7061,1.70635,1.70575,1.7061,303400000.0
2009-04-22 12:44:00,1.7062,1.7064,1.70595,1.7062,172800000.0
2009-04-22 12:45:00,1.7061,1.7066,1.70605,1.7066,311600000.0
2009-04-22 12:46:00,1.7066,1.7075,1.7066,1.7071,222600000.0
2009-04-22 12:47:00,1.70715,1.70755,1.70715,1.70755,120000000.0
2009-04-22 12:48:00,1.7076,1.7076,1.7069,1.707,380200000.0
2009-04-22 12:49:00,1.707,1.7071,1.70685,1.70695,185400000.0
2009-04-22 12:50:00,1.70685,1.70705,1.7068,1.7069,130600000.0
2009-04-22 12:51:00,1.7069,1.707,1.70645,1.7067,205800000.0
2009-04-22 12:52:00,1.7068,1.70685,1.7067,1.70675,125800000.0
2009-04-22 12:53:00,1.70675,1.70705,1.7065,1.7065,438800000.0
2009-04-22 12:54:00,1.7065,1.70665,1.7063,1.7064,149400000.0
2009-04-22 12:55:00,1.7064,1.70705,1.70635,1.70705,171200000.0
2009-04-22 12:56:00,1.70705,1.70715,1.7069,1.70705,155600000.0
2009-04-22 12:57:00,1.7072,1.708,1.70705,1.70745,236800000.0
2009-04-22 12:58:00,1.70775,1.70795,1.70725,1.70745,288400000.0
2009-04-22 12:59:00,1.7073,1.7081,1.70725,1.7077,333800000.0
2009-04-22 13:00:00,1.70785,1.7082,1.7077,1.70805,241400000.0
2009-04-22 13:01:00,1.70805,1.70845,1.7078,1.70825,166600000.0
2009-04-22 13:02:00,1.7083,1.70885,1.7083,1.7086,150200000.0
2009-04-22 13:03:00,1.7089,1.709,1.7084,1.70845,159400000.0
2009-04-22 13:04:00,1.7084,1.7087,1.7084,1.7085,209400000.0
2009-04-22 13:05:00,1.70845,1.7085,1.70815,1.70825,146000000.0
2009-04-22 13:06:00,1.7083,1.7083,1.7071,1.70755,323200000.0
2009-04-22 13:07:00,1.70755,1.70775,1.70725,1.70765,267400000.0
2009-04-22 13:08:00,1.70745,1.70795,1.70715,1.70795,219800000.0
2009-04-22 13:09:00,1.70785,1.70795,1.7073,1.70765,206200000.0
2009-04-22 13:10:00,1.70775,1.7078,1.7074,1.7074,150400000.0
2009-04-22 13:11:00,1.7074,1.70755,1.70705,1.70705,257200000.0
2009-04-22 13:12:00,1.707,1.7072,1.7068,1.70695,249000000.0
2009-04-22 13:13:00,1.707,1.70705,1.7068,1.7069,199000000.0
2009-04-22 13:14:00,1.7069,1.70725,1.7069,1.707,165400000.0
2009-04-22 13:15:00,1.70695,1.70695,1.7067,1.70685,143600000.0
2009-04-22 13:16:00,1.70695,1.70695,1.70595,1.7061,263400000.0
2009-04-22 13:17:00,1.70615,1.7063,1.70605,1.70605,211600000.0
2009-04-22 13:18:00,1.706,1.7064,1.706,1.7064,214800000.0
2009-04-22 13:19:00,1.70635,1.70645,1.70605,1.7061,252200000.0
2009-04-22 13:20:00,1.7061,1.70735,1.706,1.70725,304400000.0
2009-04-22 13:21:00,1.7072,1.70735,1.7069,1.707,288200000.0
2009-04-22 13:22:00,1.70705,1.70715,1.7065,1.7066,364200000.0
2009-04-22 13:23:00,1.70665,1.7071,1.7065,1.7071,199200000.0
2009-04-22 13:24:00,1.7071,1.70775,1.707,1.70745,224000000.0
2009-04-22 13:25:00,1.70745,1.70755,1.70715,1.7074,195600000.0
2009-04-22 13:26:00,1.7076,1.7086,1.7076,1.7081,422400000.0
2009-04-22 13:27:00,1.70775,1.7086,1.7077,1.7085,124200000.0
2009-04-22 13:28:00,1.70855,1.70855,1.7077,1.7078,426400000.0
2009-04-22 13:29:00,1.7078,1.70825,1.7078,1.70805,184200000.0
2009-04-22 13:30:00,1.70805,1.7089,1.70775,1.70785,383600000.0
2009-04-22 13:31:00,1.7078,1.7078,1.70745,1.70765,242800000.0
2009-04-22 13:32:00,1.7076,1.70765,1.707,1.70745,366400000.0
2009-04-22 13:33:00,1.70735,1.70735,1.7071,1.70715,159200000.0
2009-04-22 13:34:00,1.70735,1.70745,1.7069,1.70745,183200000.0
2009-04-22 13:35:00,1.70745,1.7081,1.70745,1.70785,180800000.0
2009-04-22 13:36:00,1.7078,1.70795,1.7077,1.7079,179200000.0
2009-04-22 13:37:00,1.7079,1.7079,1.70735,1.70735,198000000.0
2009-04-22 13:38:00,1.70735,1.70755,1.70735,1.70745,118000000.0
2009-04-22 13:39:00,1.7072,1.70755,1.7072,1.7075,244000000.0
2009-04-22 13:40:00,1.7075,1.7078,1.7074,1.7078,273000000.0
2009-04-22 13:41:00,1.7078,1.70835,1.7067,1.70835,393800000.0
2009-04-22 13:42:00,1.70855,1.71025,1.7085,1.7101,382200000.0
2009-04-22 13:43:00,1.7102,1.71035,1.70965,1.71,302800000.0
2009-04-22 13:44:00,1.71025,1.711,1.71025,1.7105,309800000.0
2009-04-22 13:45:00,1.7105,1.7116,1.7104,1.7111,314200000.0
2009-04-22 13:46:00,1.71105,1.71105,1.71045,1.7106,313400000.0
2009-04-22 13:47:00,1.71075,1.711,1.7104,1.7105,196200000.0
2009-04-22 13:48:00,1.7105,1.71055,1.7097,1.7097,255400000.0
2009-04-22 13:49:00,1.70975,1.71,1.70905,1.7099,334400000.0
2009-04-22 13:50:00,1.7099,1.71035,1.70945,1.71035,425400000.0
2009-04-22 13:51:00,1.7104,1.7117,1.70985,1.7112,415400001.0
2009-04-22 13:52:00,1.7112,1.71125,1.71035,1.71035,383600000.0
2009-04-22 13:53:00,1.71035,1.71055,1.7101,1.71025,381399999.0
2009-04-22 13:54:00,1.7103,1.7103,1.7093,1.7097,406200000.0
2009-04-22 13:55:00,1.7097,1.7102,1.7092,1.70995,401200000.0
2009-04-22 13:56:00,1.7099,1.70995,1.70925,1.7096,405400000.0
2009-04-22 13:57:00,1.7096,1.7096,1.70895,1.7094,450800000.0
2009-04-22 13:58:00,1.7095,1.7095,1.7087,1.7091,350200000.0
2009-04-22 13:59:00,1.70905,1.7093,1.7088,1.7091,438000000.0
2009-04-22 14:00:00,1.7091,1.70915,1.7059,1.70645,539600000.0
2009-04-22 14:01:00,1.70645,1.70685,1.7046,1.7046,531600000.0
2009-04-22 14:02:00,1.7045,1.70495,1.7037,1.7048,557200001.0
2009-04-22 14:03:00,1.7048,1.7051,1.70445,1.70485,372400000.0
2009-04-22 14:04:00,1.70495,1.70525,1.70355,1.70435,489200000.0
2009-04-22 14:05:00,1.7044,1.70445,1.70275,1.70325,410600000.0
2009-04-22 14:06:00,1.70325,1.7054,1.70305,1.7053,353800000.0
2009-04-22 14:07:00,1.7055,1.7063,1.7048,1.70575,466800000.0
2009-04-22 14:08:00,1.70565,1.70565,1.70475,1.7053,402800000.0
2009-04-22 14:09:00,1.70525,1.70535,1.703,1.703,474800000.0
2009-04-22 14:10:00,1.70295,1.70325,1.7009,1.7014,599200000.0
2009-04-22 14:11:00,1.70145,1.70245,1.70145,1.70185,304600000.0
2009-04-22 14:12:00,1.70185,1.702,1.70105,1.702,446200000.0
2009-04-22 14:13:00,1.702,1.7024,1.70155,1.70155,317600000.0
2009-04-22 14:14:00,1.70155,1.7023,1.7012,1.7022,349600000.0
2009-04-22 14:15:00,1.7022,1.7022,1.7005,1.7005,358600000.0
2009-04-22 14:16:00,1.70065,1.70125,1.69985,1.7,485800000.0
2009-04-22 14:17:00,1.7,1.7,1.6979,1.698,490600000.0
2009-04-22 14:18:00,1.69765,1.69835,1.69705,1.6983,445600000.0
2009-04-22 14:19:00,1.6983,1.6994,1.69815,1.69825,423600000.0
2009-04-22 14:20:00,1.6983,1.69835,1.6948,1.6948,443200000.0
2009-04-22 14:21:00,1.6949,1.69495,1.69365,1.69405,358600000.0
2009-04-22 14:22:00,1.6939,1.69395,1.68985,1.69025,413200000.0
2009-04-22 14:23:00,1.6901,1.69185,1.69005,1.6914,381400000.0
2009-04-22 14:24:00,1.691,1.69265,1.691,1.692,354800000.0
2009-04-22 14:25:00,1.692,1.6924,1.69115,1.6923,509000000.0
2009-04-22 14:26:00,1.6924,1.69285,1.69075,1.6919,489400000.0
2009-04-22 14:27:00,1.6918,1.69235,1.69145,1.6919,279400000.0
2009-04-22 14:28:00,1.6919,1.6925,1.69175,1.69195,392800000.0
2009-04-22 14:29:00,1.69205,1.6922,1.69115,1.6914,228000000.0
2009-04-22 14:30:00,1.6914,1.6917,1.69105,1.6911,352400000.0
2009-04-22 14:31:00,1.6912,1.6913,1.68955,1.68955,429600000.0
2009-04-22 14:32:00,1.6897,1.68975,1.68735,1.68755,379400000.0
2009-04-22 14:33:00,1.6877,1.6877,1.68385,1.6845,492800000.0
2009-04-22 14:34:00,1.68415,1.68585,1.68415,1.6855,337800000.0
2009-04-22 14:35:00,1.6856,1.6879,1.68555,1.6868,345400000.0
2009-04-22 14:36:00,1.68665,1.6881,1.68655,1.6881,323200000.0
2009-04-22 14:37:00,1.6882,1.6887,1.6879,1.6887,240400000.0
2009-04-22 14:38:00,1.6887,1.6891,1.68815,1.6891,282800000.0
2009-04-22 14:39:00,1.68915,1.69085,1.68905,1.6907,406600000.0
2009-04-22 14:40:00,1.6907,1.69085,1.69015,1.69065,393600000.0
2009-04-22 14:41:00,1.69065,1.69075,1.6904,1.69055,223400000.0
2009-04-22 14:42:00,1.69045,1.6906,1.6896,1.68975,344200000.0
2009-04-22 14:43:00,1.68975,1.68975,1.6877,1.6877,410600000.0
2009-04-22 14:44:00,1.6878,1.6879,1.685,1.68555,396800000.0
2009-04-22 14:45:00,1.68535,1.6866,1.68525,1.68635,464600000.0
2009-04-22 14:46:00,1.6862,1.68655,1.68545,1.6861,373600000.0
2009-04-22 14:47:00,1.686,1.68645,1.6851,1.68535,356000000.0
2009-04-22 14:48:00,1.68535,1.6871,1.68535,1.687,361600000.0
2009-04-22 14:49:00,1.68705,1.68725,1.68605,1.68615,241000000.0
2009-04-22 14:50:00,1.68615,1.6868,1.686,1.6863,329200000.0
2009-04-22 14:51:00,1.6863,1.68655,1.68595,1.68605,346000000.0
2009-04-22 14:52:00,1.6861,1.6874,1.6859,1.6872,413400000.0
2009-04-22 14:53:00,1.6872,1.68775,1.6868,1.68775,315400000.0
2009-04-22 14:54:00,1.68775,1.68825,1.6876,1.6881,295800000.0
2009-04-22 14:55:00,1.6881,1.6881,1.68725,1.6876,253800000.0
2009-04-22 14:56:00,1.6876,1.68785,1.68705,1.68725,437400000.0
2009-04-22 14:57:00,1.68725,1.68765,1.6872,1.68745,215800000.0
2009-04-22 14:58:00,1.6874,1.6875,1.6872,1.68725,165600000.0
2009-04-22 14:59:00,1.68735,1.68735,1.6858,1.68585,269800000.0
2009-04-22 15:00:00,1.68575,1.68665,1.6855,1.68665,300600000.0
2009-04-22 15:01:00,1.68655,1.68665,1.6851,1.68575,352200000.0
2009-04-22 15:02:00,1.68565,1.6857,1.68425,1.6852,319800000.0
2009-04-22 15:03:00,1.68505,1.6858,1.684,1.68535,332400000.0
2009-04-22 15:04:00,1.6853,1.68585,1.6838,1.6848,352000000.0
2009-04-22 15:05:00,1.6847,1.6849,1.6838,1.68405,306200000.0
2009-04-22 15:06:00,1.68395,1.6841,1.6824,1.6824,288200000.0
2009-04-22 15:07:00,1.68235,1.68395,1.68235,1.6828,420400000.0
2009-04-22 15:08:00,1.6828,1.6835,1.68235,1.68335,383200000.0
2009-04-22 15:09:00,1.68365,1.68365,1.68295,1.6833,341200000.0
2009-04-22 15:10:00,1.68345,1.6848,1.68345,1.6847,386400000.0
2009-04-22 15:11:00,1.68465,1.68535,1.6846,1.68475,230000000.0
2009-04-22 15:12:00,1.6848,1.6853,1.6841,1.6845,361600000.0
2009-04-22 15:13:00,1.68445,1.68475,1.68415,1.6842,235200000.0
2009-04-22 15:14:00,1.6842,1.68475,1.68395,1.68405,240600000.0
2009-04-22 15:15:00,1.68405,1.68465,1.68345,1.68385,305800000.0
2009-04-22 15:16:00,1.6838,1.6839,1.6832,1.68355,317800000.0
2009-04-22 15:17:00,1.68355,1.68405,1.683,1.68405,357800000.0
2009-04-22 15:18:00,1.6841,1.6841,1.68285,1.6837,300600000.0
2009-04-22 15:19:00,1.68375,1.6839,1.68325,1.6834,125400000.0
2009-04-22 15:20:00,1.6835,1.68395,1.68335,1.68375,309200000.0
2009-04-22 15:21:00,1.6837,1.6839,1.68295,1.68365,300000000.0
2009-04-22 15:22:00,1.6837,1.6841,1.6834,1.6836,356600000.0
2009-04-22 15:23:00,1.6838,1.6845,1.68345,1.68435,335400000.0
2009-04-22 15:24:00,1.68455,1.68525,1.6843,1.6847,369600000.0
2009-04-22 15:25:00,1.6845,1.6849,1.6838,1.68415,453000000.0
2009-04-22 15:26:00,1.68415,1.68465,1.6826,1.6833,405200000.0
2009-04-22 15:27:00,1.6833,1.68375,1.6822,1.68265,454900000.0
2009-04-22 15:28:00,1.68235,1.68295,1.68185,1.6824,354400000.0
2009-04-22 15:29:00,1.68215,1.68325,1.68215,1.68255,395600000.0
2009-04-22 15:30:00,1.6825,1.68265,1.6811,1.6817,419200000.0
2009-04-22 15:31:00,1.6818,1.6823,1.6813,1.68145,344400000.0
2009-04-22 15:32:00,1.6814,1.68215,1.6814,1.68205,374400000.0
2009-04-22 15:33:00,1.6821,1.6835,1.682,1.6834,357000000.0
2009-04-22 15:34:00,1.68345,1.68395,1.6826,1.68265,296400000.0
2009-04-22 15:35:00,1.6831,1.6831,1.68245,1.68285,361800000.0
2009-04-22 15:36:00,1.6829,1.68345,1.6826,1.68335,476600000.0
2009-04-22 15:37:00,1.6833,1.68385,1.6832,1.6833,290000000.0
2009-04-22 15:38:00,1.68325,1.68335,1.68245,1.68275,339600000.0
2009-04-22 15:39:00,1.68285,1.6834,1.68265,1.6834,323800000.0
2009-04-22 15:40:00,1.6834,1.6843,1.6832,1.6839,298200000.0
2009-04-22 15:41:00,1.68395,1.6863,1.68385,1.6862,408200000.0
2009-04-22 15:42:00,1.6863,1.68635,1.68555,1.6858,304000000.0
2009-04-22 15:43:00,1.68575,1.6862,1.6847,1.685,334200000.0
2009-04-22 15:44:00,1.6851,1.6855,1.68465,1.68485,423400000.0
2009-04-22 15:45:00,1.68495,1.68495,1.6842,1.6847,401400000.0
2009-04-22 15:46:00,1.6847,1.6848,1.68435,1.68465,312400000.0
2009-04-22 15:47:00,1.68465,1.68475,1.68415,1.68445,275200000.0
2009-04-22 15:48:00,1.68445,1.6847,1.68405,1.6841,354600000.0
2009-04-22 15:49:00,1.68405,1.68435,1.6835,1.68365,397400000.0
2009-04-22 15:50:00,1.68385,1.6839,1.6825,1.68265,433400000.0
2009-04-22 15:51:00,1.6826,1.68275,1.6819,1.68225,377800000.0
2009-04-22 15:52:00,1.68225,1.68235,1.67955,1.68,455000000.0
2009-04-22 15:53:00,1.68015,1.68205,1.68015,1.68155,336400000.0
2009-04-22 15:54:00,1.68065,1.68185,1.67985,1.68025,430300000.0
2009-04-22 15:55:00,1.68035,1.6828,1.68035,1.6823,405200000.0
2009-04-22 15:56:00,1.68245,1.6833,1.68245,1.6829,385200000.0
2009-04-22 15:57:00,1.683,1.68355,1.68265,1.68335,371000000.0
2009-04-22 15:58:00,1.6834,1.6834,1.68255,1.6831,272800000.0
2009-04-22 15:59:00,1.6831,1.685,1.68305,1.685,360400000.0
2009-04-22 16:00:00,1.685,1.6866,1.6849,1.6858,456800000.0
2009-04-22 16:01:00,1.6858,1.68635,1.68535,1.6855,444600000.0
2009-04-22 16:02:00,1.68545,1.6864,1.6847,1.686,431600000.0
2009-04-22 16:03:00,1.6861,1.6862,1.68465,1.6847,342200000.0
2009-04-22 16:04:00,1.6846,1.6855,1.6845,1.68495,263400000.0
2009-04-22 16:05:00,1.6849,1.6849,1.6839,1.68415,221000000.0
2009-04-22 16:06:00,1.68435,1.6852,1.6836,1.68375,326200000.0
2009-04-22 16:07:00,1.68385,1.6847,1.6837,1.6842,255000000.0
2009-04-22 16:08:00,1.68425,1.6845,1.68385,1.684,171200000.0
2009-04-22 16:09:00,1.684,1.6845,1.68385,1.68445,288200000.0
2009-04-22 16:10:00,1.68445,1.68485,1.68395,1.68415,330800000.0
2009-04-22 16:11:00,1.6843,1.6846,1.68405,1.68445,235800000.0
2009-04-22 16:12:00,1.6844,1.685,1.68415,1.685,275000000.0
2009-04-22 16:13:00,1.685,1.68555,1.68465,1.68505,259600000.0
2009-04-22 16:14:00,1.68515,1.6858,1.68505,1.6855,363400000.0
2009-04-22 16:15:00,1.68555,1.68665,1.6855,1.6865,322400000.0
2009-04-22 16:16:00,1.6864,1.68835,1.6862,1.688,314000000.0
2009-04-22 16:17:00,1.68795,1.6885,1.68745,1.6876,236200000.0
2009-04-22 16:18:00,1.68735,1.68755,1.6856,1.6856,364400000.0
2009-04-22 16:19:00,1.6858,1.6861,1.685,1.68535,340400000.0
2009-04-22 16:20:00,1.68525,1.68645,1.6852,1.6858,259200000.0
2009-04-22 16:21:00,1.68585,1.6865,1.68585,1.68645,306600000.0
2009-04-22 16:22:00,1.6865,1.68755,1.6857,1.68745,338400000.0
2009-04-22 16:23:00,1.6875,1.68765,1.6867,1.68685,281000000.0
2009-04-22 16:24:00,1.68685,1.6874,1.68595,1.68665,481800000.0
2009-04-22 16:25:00,1.68665,1.68765,1.68645,1.6873,410000000.0
2009-04-22 16:26:00,1.6874,1.68785,1.68695,1.68755,382800000.0
2009-04-22 16:27:00,1.6875,1.6881,1.68715,1.68795,258200000.0
2009-04-22 16:28:00,1.68795,1.6882,1.6875,1.68795,404600000.0
2009-04-22 16:29:00,1.6879,1.68795,1.68725,1.68745,319200000.0
2009-04-22 16:30:00,1.6874,1.68805,1.68705,1.68725,394200000.0
2009-04-22 16:31:00,1.6871,1.68745,1.68665,1.68665,441800000.0
2009-04-22 16:32:00,1.68665,1.68705,1.68655,1.68665,287600000.0
2009-04-22 16:33:00,1.6867,1.6867,1.6859,1.6861,346400000.0
2009-04-22 16:34:00,1.6862,1.6863,1.68565,1.6858,227400000.0
2009-04-22 16:35:00,1.6859,1.6865,1.68565,1.6861,271400000.0
2009-04-22 16:36:00,1.68615,1.6867,1.6861,1.68635,215400000.0
2009-04-22 16:37:00,1.68635,1.68645,1.6857,1.68585,297400000.0
2009-04-22 16:38:00,1.68585,1.68625,1.68535,1.68615,294800000.0
2009-04-22 16:39:00,1.68615,1.68635,1.68605,1.68615,217800000.0
2009-04-22 16:40:00,1.686,1.6863,1.68575,1.68595,427800000.0
2009-04-22 16:41:00,1.686,1.68635,1.68555,1.68555,184800000.0
2009-04-22 16:42:00,1.6856,1.68615,1.6855,1.68575,262800000.0
2009-04-22 16:43:00,1.6857,1.6861,1.68525,1.68585,229600000.0
2009-04-22 16:44:00,1.68575,1.68575,1.68475,1.6852,317800000.0
2009-04-22 16:45:00,1.6852,1.68535,1.6844,1.6844,295200000.0
2009-04-22 16:46:00,1.68435,1.68615,1.68435,1.68595,348000000.0
2009-04-22 16:47:00,1.68615,1.68655,1.686,1.6863,247400000.0
2009-04-22 16:48:00,1.6863,1.6863,1.6859,1.686,198600000.0
2009-04-22 16:49:00,1.68605,1.6865,1.6858,1.6864,172400000.0
2009-04-22 16:50:00,1.6864,1.6864,1.68585,1.68595,146200000.0
2009-04-22 16:51:00,1.68595,1.6863,1.68595,1.68625,167600000.0
2009-04-22 16:52:00,1.6862,1.6876,1.6861,1.6873,347000000.0
2009-04-22 16:53:00,1.6873,1.68755,1.68695,1.68735,295200000.0
2009-04-22 16:54:00,1.6875,1.68775,1.68715,1.6875,307600000.0
2009-04-22 16:55:00,1.68755,1.68795,1.68735,1.68785,194800000.0
2009-04-22 16:56:00,1.6879,1.68815,1.6877,1.68805,261000000.0
2009-04-22 16:57:00,1.6881,1.6887,1.6876,1.6885,322200000.0
2009-04-22 16:58:00,1.6886,1.68865,1.688,1.68825,117200000.0
2009-04-22 16:59:00,1.68835,1.6898,1.68815,1.6891,335600000.0
2009-04-22 17:00:00,1.6891,1.6896,1.68875,1.68945,369400000.0
2009-04-22 17:01:00,1.6895,1.6895,1.6885,1.68865,302200000.0
2009-04-22 17:02:00,1.6888,1.68885,1.6881,1.68825,353800000.0
2009-04-22 17:03:00,1.6882,1.6884,1.6871,1.6876,412400000.0
2009-04-22 17:04:00,1.6876,1.68805,1.6871,1.68735,273600000.0
2009-04-22 17:05:00,1.68755,1.68775,1.6872,1.6874,249800000.0
2009-04-22 17:06:00,1.68735,1.6879,1.68715,1.68735,374200000.0
2009-04-22 17:07:00,1.6874,1.68745,1.687,1.687,295200000.0
2009-04-22 17:08:00,1.68705,1.6879,1.687,1.68775,370400000.0
2009-04-22 17:09:00,1.68775,1.68775,1.68695,1.68705,211000000.0
2009-04-22 17:10:00,1.68715,1.68735,1.6866,1.6867,266400000.0
2009-04-22 17:11:00,1.6868,1.68715,1.6867,1.68675,237000000.0
2009-04-22 17:12:00,1.68675,1.6874,1.68625,1.6867,325600000.0
2009-04-22 17:13:00,1.6865,1.68695,1.6865,1.6865,200200000.0
2009-04-22 17:14:00,1.68655,1.68655,1.68605,1.68635,227400000.0
2009-04-22 17:15:00,1.68635,1.6865,1.6857,1.68635,360600000.0
2009-04-22 17:16:00,1.6863,1.68695,1.6862,1.6866,313600000.0
2009-04-22 17:17:00,1.6866,1.6871,1.6861,1.6865,335600000.0
2009-04-22 17:18:00,1.6864,1.68665,1.6862,1.6866,274400000.0
2009-04-22 17:19:00,1.6866,1.6868,1.6862,1.6863,249600000.0
2009-04-22 17:20:00,1.68625,1.6867,1.68625,1.68645,170400000.0
2009-04-22 17:21:00,1.6865,1.68675,1.68635,1.6867,148000000.0
2009-04-22 17:22:00,1.6867,1.68695,1.6866,1.68665,198200000.0
2009-04-22 17:23:00,1.68675,1.68705,1.68635,1.68705,164600000.0
2009-04-22 17:24:00,1.6871,1.6871,1.6862,1.68625,247400000.0
2009-04-22 17:25:00,1.68625,1.68705,1.68615,1.68695,183400000.0
2009-04-22 17:26:00,1.68685,1.6872,1.6865,1.687,260000000.0
2009-04-22 17:27:00,1.6871,1.68715,1.6862,1.68635,249000000.0
2009-04-22 17:28:00,1.68645,1.6868,1.68525,1.68545,256800000.0
2009-04-22 17:29:00,1.68555,1.68605,1.685,1.68515,276600000.0
2009-04-22 17:30:00,1.6851,1.68565,1.68495,1.68515,311000000.0
2009-04-22 17:31:00,1.6852,1.68605,1.68495,1.68565,335800000.0
2009-04-22 17:32:00,1.68565,1.6861,1.6855,1.686,284200000.0
2009-04-22 17:33:00,1.68595,1.68595,1.68545,1.68555,140000000.0
2009-04-22 17:34:00,1.68555,1.68555,1.685,1.68515,191800000.0
2009-04-22 17:35:00,1.68515,1.6856,1.6848,1.68525,318400000.0
2009-04-22 17:36:00,1.68535,1.68555,1.6851,1.68515,180400000.0
2009-04-22 17:37:00,1.68515,1.68545,1.68505,1.68525,316800000.0
2009-04-22 17:38:00,1.6853,1.68545,1.68505,1.68545,303800000.0
2009-04-22 17:39:00,1.6854,1.6858,1.6852,1.6856,234200000.0
2009-04-22 17:40:00,1.6856,1.68565,1.6852,1.68565,365600000.0
2009-04-22 17:41:00,1.6856,1.6857,1.68505,1.68555,311400000.0
2009-04-22 17:42:00,1.68545,1.68605,1.68475,1.68495,374200000.0
2009-04-22 17:43:00,1.68495,1.6851,1.68445,1.68475,557400000.0
2009-04-22 17:44:00,1.6846,1.68485,1.6839,1.6839,271400000.0
2009-04-22 17:45:00,1.6839,1.6849,1.6839,1.6849,181600000.0
2009-04-22 17:46:00,1.68495,1.685,1.6844,1.68455,305400000.0
2009-04-22 17:47:00,1.68455,1.6848,1.6844,1.6845,293400000.0
2009-04-22 17:48:00,1.6849,1.6853,1.68445,1.685,259800000.0
2009-04-22 17:49:00,1.68495,1.6851,1.6845,1.6849,246400000.0
2009-04-22 17:50:00,1.6848,1.68505,1.6844,1.6849,238400000.0
2009-04-22 17:51:00,1.685,1.685,1.6843,1.6847,297000000.0
2009-04-22 17:52:00,1.6848,1.68495,1.6842,1.68445,303200000.0
2009-04-22 17:53:00,1.6844,1.68455,1.6842,1.68455,180800000.0
2009-04-22 17:54:00,1.6845,1.68535,1.68425,1.6853,298200000.0
2009-04-22 17:55:00,1.68535,1.68565,1.6852,1.6854,218400000.0
2009-04-22 17:56:00,1.68545,1.68605,1.68545,1.6855,315400000.0
2009-04-22 17:57:00,1.6855,1.68605,1.6855,1.68595,183600000.0
2009-04-22 17:58:00,1.68595,1.68625,1.68575,1.68625,184000000.0
2009-04-22 17:59:00,1.68625,1.6866,1.686,1.68635,229800000.0
2009-04-22 18:00:00,1.6863,1.68655,1.6862,1.68635,127400000.0
2009-04-22 18:01:00,1.6863,1.6864,1.686,1.68625,287400000.0
2009-04-22 18:02:00,1.6864,1.6867,1.6858,1.6858,306600000.0
2009-04-22 18:03:00,1.68535,1.68625,1.68525,1.68595,240000000.0
2009-04-22 18:04:00,1.68585,1.686,1.68525,1.68575,384400000.0
2009-04-22 18:05:00,1.68575,1.686,1.68505,1.6854,278200000.0
2009-04-22 18:06:00,1.6854,1.68585,1.6851,1.68535,262400000.0
2009-04-22 18:07:00,1.6853,1.68555,1.6846,1.68545,294200000.0
2009-04-22 18:08:00,1.68535,1.6856,1.6845,1.6846,200200000.0
2009-04-22 18:09:00,1.6846,1.68525,1.6846,1.6849,239000000.0
2009-04-22 18:10:00,1.68505,1.6859,1.68475,1.68575,305600000.0
2009-04-22 18:11:00,1.6858,1.68635,1.6857,1.6862,211800000.0
2009-04-22 18:12:00,1.68615,1.68635,1.6859,1.686,177800000.0
2009-04-22 18:13:00,1.686,1.686,1.68565,1.68565,150600000.0
2009-04-22 18:14:00,1.6857,1.6857,1.6853,1.68545,70200000.0
2009-04-22 18:15:00,1.6855,1.686,1.6853,1.68575,177200000.0
2009-04-22 18:16:00,1.68585,1.68585,1.6852,1.6855,135000000.0
2009-04-22 18:17:00,1.6856,1.6856,1.68525,1.68535,82000000.0
2009-04-22 18:18:00,1.6853,1.68545,1.6848,1.6851,142000000.0
2009-04-22 18:19:00,1.6852,1.68535,1.68465,1.6848,156000000.0
2009-04-22 18:20:00,1.6848,1.68495,1.6843,1.68475,220000000.0
2009-04-22 18:21:00,1.68485,1.68485,1.6841,1.6844,235200000.0
2009-04-22 18:22:00,1.6844,1.6848,1.6842,1.68455,262600000.0
2009-04-22 18:23:00,1.6846,1.685,1.68435,1.6844,145600000.0
2009-04-22 18:24:00,1.6846,1.68505,1.68445,1.68505,239400000.0
2009-04-22 18:25:00,1.68505,1.68505,1.68445,1.6849,180600000.0
2009-04-22 18:26:00,1.6848,1.68495,1.6843,1.68495,162000000.0
2009-04-22 18:27:00,1.68495,1.68505,1.6843,1.68435,230400000.0
2009-04-22 18:28:00,1.68435,1.685,1.68425,1.6849,312200000.0
2009-04-22 18:29:00,1.6849,1.6849,1.68445,1.6847,154000000.0
2009-04-22 18:30:00,1.68465,1.6848,1.68425,1.68425,223800000.0
2009-04-22 18:31:00,1.68425,1.68465,1.6841,1.6843,158400000.0
2009-04-22 18:32:00,1.68435,1.68465,1.6842,1.68425,144200000.0
2009-04-22 18:33:00,1.68435,1.68465,1.6843,1.6845,164200000.0
2009-04-22 18:34:00,1.6846,1.6856,1.68455,1.68535,232000000.0
2009-04-22 18:35:00,1.6854,1.6854,1.68485,1.68485,196800000.0
2009-04-22 18:36:00,1.6849,1.68515,1.68475,1.685,217400000.0
2009-04-22 18:37:00,1.68515,1.68525,1.68485,1.685,217400000.0
2009-04-22 18:38:00,1.685,1.68525,1.6848,1.68505,198200000.0
2009-04-22 18:39:00,1.6851,1.68535,1.685,1.6851,100000000.0
2009-04-22 18:40:00,1.68505,1.6853,1.68495,1.68525,128800000.0
2009-04-22 18:41:00,1.6852,1.68595,1.68515,1.68555,177000000.0
2009-04-22 18:42:00,1.68545,1.686,1.68545,1.68585,189800000.0
2009-04-22 18:43:00,1.68605,1.68605,1.68525,1.68525,134600000.0
2009-04-22 18:44:00,1.6852,1.6859,1.6852,1.68555,145200000.0
2009-04-22 18:45:00,1.68555,1.68605,1.6852,1.68585,314000000.0
2009-04-22 18:46:00,1.6859,1.68595,1.68555,1.68555,160800000.0
2009-04-22 18:47:00,1.68545,1.68565,1.6854,1.68545,158600000.0
2009-04-22 18:48:00,1.68545,1.68545,1.6846,1.685,167000000.0
2009-04-22 18:49:00,1.68495,1.6854,1.68485,1.68535,245000000.0
2009-04-22 18:50:00,1.6853,1.6859,1.68505,1.6859,256600000.0
2009-04-22 18:51:00,1.6859,1.68595,1.68515,1.68555,210600000.0
2009-04-22 18:52:00,1.6856,1.6859,1.68545,1.6858,99200000.0
2009-04-22 18:53:00,1.68565,1.6861,1.68545,1.68545,187200000.0
2009-04-22 18:54:00,1.68545,1.68645,1.68545,1.68635,383200000.0
2009-04-22 18:55:00,1.68625,1.6864,1.68585,1.686,208000000.0
2009-04-22 18:56:00,1.686,1.6864,1.68595,1.6862,129600000.0
2009-04-22 18:57:00,1.6861,1.6863,1.68555,1.68595,126000000.0
2009-04-22 18:58:00,1.6858,1.68595,1.68545,1.68595,173800000.0
2009-04-22 18:59:00,1.6858,1.686,1.6854,1.68565,187200000.0
2009-04-22 19:00:00,1.6857,1.6861,1.6857,1.68605,149800000.0
2009-04-22 19:01:00,1.68605,1.68635,1.6859,1.68615,145800000.0
2009-04-22 19:02:00,1.68615,1.6865,1.68605,1.6861,166200000.0
2009-04-22 19:03:00,1.6862,1.68645,1.68595,1.68645,187600000.0
2009-04-22 19:04:00,1.68645,1.68645,1.68625,1.68645,58000000.0
2009-04-22 19:05:00,1.6864,1.68645,1.68605,1.6861,160000000.0
2009-04-22 19:06:00,1.68605,1.68635,1.68605,1.68625,152600000.0
2009-04-22 19:07:00,1.68615,1.68625,1.6856,1.6857,284400000.0
2009-04-22 19:08:00,1.68575,1.6859,1.6852,1.6852,205200000.0
2009-04-22 19:09:00,1.68525,1.68585,1.6851,1.68585,204800000.0
2009-04-22 19:10:00,1.68585,1.6859,1.68565,1.68585,124800000.0
2009-04-22 19:11:00,1.6859,1.6859,1.6852,1.68525,113800000.0
2009-04-22 19:12:00,1.6852,1.6854,1.6851,1.68525,191400000.0
2009-04-22 19:13:00,1.68525,1.68525,1.68455,1.68475,186400000.0
2009-04-22 19:14:00,1.68485,1.685,1.6847,1.6849,147600000.0
2009-04-22 19:15:00,1.68495,1.685,1.6848,1.68495,102000000.0
2009-04-22 19:16:00,1.685,1.68505,1.6846,1.68485,219400000.0
2009-04-22 19:17:00,1.6849,1.68525,1.6849,1.6852,150000000.0
2009-04-22 19:18:00,1.6851,1.68535,1.685,1.6853,57200000.0
2009-04-22 19:19:00,1.68525,1.6853,1.6848,1.685,41200000.0
2009-04-22 19:20:00,1.6851,1.6851,1.6848,1.6849,86400000.0
2009-04-22 19:21:00,1.6849,1.6853,1.6849,1.68505,188000000.0
2009-04-22 19:22:00,1.68505,1.68535,1.68505,1.6853,114800000.0
2009-04-22 19:23:00,1.6853,1.68555,1.6852,1.68545,74400000.0
2009-04-22 19:24:00,1.68545,1.68565,1.6854,1.6855,107600000.0
2009-04-22 19:25:00,1.6854,1.68555,1.6853,1.6854,91600000.0
2009-04-22 19:26:00,1.6855,1.68595,1.6854,1.6857,169800000.0
2009-04-22 19:27:00,1.6858,1.68645,1.6858,1.68625,158600000.0
2009-04-22 19:28:00,1.68635,1.6865,1.686,1.6864,165400000.0
2009-04-22 19:29:00,1.68645,1.68675,1.6864,1.6865,129200000.0
2009-04-22 19:30:00,1.6865,1.6865,1.686,1.68625,86600000.0
2009-04-22 19:31:00,1.68615,1.6867,1.68615,1.6865,107800000.0
2009-04-22 19:32:00,1.68645,1.68715,1.68645,1.68695,102000000.0
2009-04-22 19:33:00,1.68705,1.68705,1.68655,1.6866,127800000.0
2009-04-22 19:34:00,1.68665,1.6873,1.6866,1.6871,199200000.0
2009-04-22 19:35:00,1.68725,1.6873,1.6869,1.68695,148600000.0
2009-04-22 19:36:00,1.68695,1.6873,1.6869,1.68715,136600000.0
2009-04-22 19:37:00,1.687,1.68745,1.6869,1.68715,159800000.0
2009-04-22 19:38:00,1.68715,1.68725,1.68705,1.6871,175000000.0
2009-04-22 19:39:00,1.6871,1.6873,1.6869,1.68705,146400000.0
2009-04-22 19:40:00,1.687,1.68715,1.68665,1.68705,138600000.0
2009-04-22 19:41:00,1.6871,1.6875,1.68705,1.68745,162000000.0
2009-04-22 19:42:00,1.68745,1.68755,1.68705,1.6871,139600000.0
2009-04-22 19:43:00,1.687,1.68725,1.68625,1.6867,217800000.0
2009-04-22 19:44:00,1.68665,1.68685,1.6865,1.6867,113600000.0
2009-04-22 19:45:00,1.6867,1.68685,1.68635,1.6865,139000000.0
2009-04-22 19:46:00,1.6865,1.68695,1.6865,1.6869,91800000.0
2009-04-22 19:47:00,1.68695,1.6871,1.68695,1.687,95200000.0
2009-04-22 19:48:00,1.687,1.6873,1.687,1.68715,112800000.0
2009-04-22 19:49:00,1.68725,1.6876,1.687,1.68735,226600000.0
2009-04-22 19:50:00,1.68745,1.6878,1.68735,1.6874,81600000.0
2009-04-22 19:51:00,1.6874,1.6874,1.6873,1.68735,80200000.0
2009-04-22 19:52:00,1.68745,1.6875,1.68695,1.6872,77800000.0
2009-04-22 19:53:00,1.68715,1.6875,1.687,1.6874,176800000.0
2009-04-22 19:54:00,1.6874,1.68745,1.6871,1.68725,207000000.0
2009-04-22 19:55:00,1.68725,1.6873,1.6871,1.6873,63200000.0
2009-04-22 19:56:00,1.6873,1.6873,1.6867,1.6869,164000000.0
2009-04-22 19:57:00,1.6869,1.6869,1.6865,1.6867,200000000.0
2009-04-22 19:58:00,1.6867,1.6869,1.6867,1.6869,88400000.0
2009-04-22 19:59:00,1.6869,1.6869,1.68655,1.68655,89000000.0
2009-04-22 20:00:00,1.6867,1.6867,1.68595,1.68615,127400000.0
2009-04-22 20:01:00,1.6861,1.6866,1.68605,1.6862,151800000.0
2009-04-22 20:02:00,1.6862,1.68645,1.6862,1.68645,47200000.0
2009-04-22 20:03:00,1.68655,1.6866,1.68595,1.6864,175200000.0
2009-04-22 20:04:00,1.6866,1.68675,1.68635,1.6864,125000000.0
2009-04-22 20:05:00,1.68635,1.68655,1.6863,1.6863,88600000.0
2009-04-22 20:06:00,1.6863,1.6864,1.68615,1.68625,42600000.0
2009-04-22 20:07:00,1.6862,1.68675,1.6862,1.68665,124600000.0
2009-04-22 20:08:00,1.6867,1.68685,1.6862,1.6866,228200000.0
2009-04-22 20:09:00,1.6867,1.6869,1.6866,1.6866,181200000.0
2009-04-22 20:10:00,1.6866,1.6867,1.6864,1.6865,118400000.0
2009-04-22 20:11:00,1.68655,1.6867,1.68655,1.68665,81800000.0
2009-04-22 20:12:00,1.68665,1.68665,1.6864,1.68645,80200000.0
2009-04-22 20:13:00,1.6866,1.6866,1.68605,1.68605,102000000.0
2009-04-22 20:14:00,1.68605,1.68635,1.68605,1.68615,93000000.0
2009-04-22 20:15:00,1.68615,1.6868,1.68615,1.6864,115000000.0
2009-04-22 20:16:00,1.6864,1.6865,1.6863,1.6863,173600000.0
2009-04-22 20:17:00,1.6863,1.68675,1.6863,1.68655,145000000.0
2009-04-22 20:18:00,1.6865,1.6865,1.68635,1.68635,121200000.0
2009-04-22 20:19:00,1.68635,1.6864,1.6862,1.68625,134600000.0
2009-04-22 20:20:00,1.6863,1.6867,1.6863,1.6866,122000000.0
2009-04-22 20:21:00,1.6862,1.68635,1.68595,1.68595,94600000.0
2009-04-22 20:22:00,1.686,1.686,1.6859,1.6859,44200000.0
2009-04-22 20:23:00,1.686,1.6867,1.68595,1.6867,131000000.0
2009-04-22 20:24:00,1.68665,1.68735,1.68665,1.68685,185000000.0
2009-04-22 20:25:00,1.68715,1.68775,1.6869,1.6875,144200000.0
2009-04-22 20:26:00,1.6875,1.6877,1.6871,1.6877,193800000.0
2009-04-22 20:27:00,1.68775,1.68775,1.68695,1.68705,88600000.0
2009-04-22 20:28:00,1.68715,1.6877,1.68715,1.6873,164200000.0
2009-04-22 20:29:00,1.68735,1.6877,1.68715,1.6877,207200000.0
2009-04-22 20:30:00,1.68765,1.6882,1.6872,1.68805,215000000.0
2009-04-22 20:31:00,1.688,1.68865,1.688,1.68805,149800000.0
2009-04-22 20:32:00,1.68805,1.6884,1.6877,1.6881,221600000.0
2009-04-22 20:33:00,1.68805,1.6885,1.68805,1.68825,208000000.0
2009-04-22 20:34:00,1.68825,1.68835,1.68765,1.68805,184800000.0
2009-04-22 20:35:00,1.688,1.6883,1.6879,1.68815,150000000.0
2009-04-22 20:36:00,1.6883,1.6884,1.68775,1.68785,87000000.0
2009-04-22 20:37:00,1.6879,1.68795,1.68765,1.68765,68400000.0
2009-04-22 20:38:00,1.6876,1.68805,1.6876,1.68795,64000000.0
2009-04-22 20:39:00,1.68815,1.68835,1.6879,1.6881,231800000.0
2009-04-22 20:40:00,1.6881,1.68885,1.6881,1.6888,180000000.0
2009-04-22 20:41:00,1.6889,1.68955,1.68835,1.68845,200600000.0
2009-04-22 20:42:00,1.68835,1.68875,1.688,1.68835,329600000.0
2009-04-22 20:43:00,1.68845,1.68875,1.6881,1.68835,261800000.0
2009-04-22 20:44:00,1.68835,1.6894,1.68835,1.689,230000000.0
2009-04-22 20:45:00,1.68895,1.6892,1.6888,1.6892,217000000.0
2009-04-22 20:46:00,1.6892,1.6894,1.6888,1.68885,269600000.0
2009-04-22 20:47:00,1.6888,1.68965,1.6888,1.6896,288800000.0
2009-04-22 20:48:00,1.6896,1.68975,1.68875,1.68875,131000000.0
2009-04-22 20:49:00,1.68875,1.68915,1.68875,1.68905,144200000.0
2009-04-22 20:50:00,1.689,1.6894,1.6888,1.68905,144600000.0
2009-04-22 20:51:00,1.68905,1.68945,1.689,1.68925,179400000.0
2009-04-22 20:52:00,1.68925,1.68925,1.689,1.6892,193000000.0
2009-04-22 20:53:00,1.6892,1.6894,1.68865,1.6888,221400000.0
2009-04-22 20:54:00,1.6889,1.6893,1.6886,1.68925,161200000.0
2009-04-22 20:55:00,1.6893,1.68945,1.6886,1.6887,253200000.0
2009-04-22 20:56:00,1.68865,1.68915,1.68855,1.68895,163200000.0
2009-04-22 20:57:00,1.68895,1.6895,1.68895,1.68915,210400000.0
2009-04-22 20:58:00,1.68925,1.68925,1.68845,1.6885,158400000.0
2009-04-22 20:59:00,1.6885,1.6888,1.68815,1.68815,214000000.0
2009-04-22 21:00:00,1.68815,1.68875,1.68805,1.68865,222000000.0
2009-04-22 21:01:00,1.6886,1.6888,1.68845,1.6888,102600000.0
2009-04-22 21:02:00,1.68885,1.68895,1.68835,1.6886,115600000.0
2009-04-22 21:03:00,1.6887,1.68925,1.68865,1.68865,137000000.0
2009-04-22 21:04:00,1.6887,1.68885,1.6884,1.6884,67200000.0
2009-04-22 21:05:00,1.6884,1.6886,1.6881,1.6885,144600000.0
2009-04-22 21:06:00,1.6885,1.68875,1.688,1.688,214400000.0
2009-04-22 21:07:00,1.68805,1.6885,1.68805,1.68835,68800000.0
2009-04-22 21:08:00,1.68835,1.68835,1.688,1.688,101400000.0
2009-04-22 21:09:00,1.6879,1.6879,1.6871,1.68715,209800000.0
2009-04-22 21:10:00,1.6872,1.6873,1.6868,1.68715,297200000.0
2009-04-22 21:11:00,1.6872,1.68775,1.6871,1.6877,286800000.0
2009-04-22 21:12:00,1.6877,1.68775,1.68745,1.68745,74600000.0
2009-04-22 21:13:00,1.68755,1.68755,1.68735,1.6874,109600000.0
2009-04-22 21:14:00,1.6874,1.68805,1.6874,1.68785,146600000.0
2009-04-22 21:15:00,1.68795,1.68795,1.6877,1.6878,122800000.0
2009-04-22 21:16:00,1.68795,1.68885,1.68775,1.6888,217400000.0
2009-04-22 21:17:00,1.6889,1.68895,1.6879,1.6884,182400000.0
2009-04-22 21:18:00,1.68845,1.6891,1.6883,1.6889,273400000.0
2009-04-22 21:19:00,1.6889,1.6889,1.68845,1.6887,190800000.0
2009-04-22 21:20:00,1.6886,1.6892,1.6881,1.6891,173800000.0
2009-04-22 21:21:00,1.68905,1.6892,1.68885,1.689,58800000.0
2009-04-22 21:22:00,1.689,1.689,1.68845,1.68855,95200000.0
2009-04-22 21:23:00,1.68855,1.68865,1.6884,1.68855,51800000.0
2009-04-22 21:24:00,1.6884,1.68855,1.6883,1.68855,200600000.0
2009-04-22 21:25:00,1.68855,1.68885,1.68845,1.68855,122400000.0
2009-04-22 21:26:00,1.6886,1.6886,1.68815,1.6883,97200000.0
2009-04-22 21:27:00,1.6883,1.6885,1.6881,1.6885,56000000.0
2009-04-22 21:28:00,1.6883,1.6885,1.68815,1.6883,30000000.0
2009-04-22 21:29:00,1.6885,1.68865,1.688,1.68855,175800000.0
2009-04-22 21:30:00,1.68875,1.6894,1.68875,1.68915,216800000.0
2009-04-22 21:31:00,1.6892,1.6893,1.6891,1.68915,37800000.0
2009-04-22 21:32:00,1.68915,1.6892,1.6889,1.68915,79000000.0
2009-04-22 21:33:00,1.689,1.6891,1.68865,1.68865,80600000.0
2009-04-22 21:34:00,1.68865,1.6887,1.6884,1.6885,154200000.0
2009-04-22 21:35:00,1.68855,1.68875,1.6882,1.6882,158800000.0
2009-04-22 21:36:00,1.6882,1.68865,1.68805,1.6886,81400000.0
2009-04-22 21:37:00,1.68855,1.6888,1.6881,1.68825,220600000.0
2009-04-22 21:38:00,1.6882,1.6883,1.6874,1.68755,90200000.0
2009-04-22 21:39:00,1.6876,1.68765,1.68745,1.68755,80200000.0
2009-04-22 21:40:00,1.6874,1.6881,1.6873,1.6876,72400000.0
2009-04-22 21:41:00,1.6874,1.6874,1.68705,1.6873,103800000.0
2009-04-22 21:42:00,1.68725,1.68725,1.6863,1.68655,246800000.0
2009-04-22 21:43:00,1.68655,1.68735,1.68655,1.6871,187600000.0
2009-04-22 21:44:00,1.68705,1.68725,1.6867,1.6867,173800000.0
2009-04-22 21:45:00,1.68685,1.687,1.68675,1.68685,169400000.0
2009-04-22 21:46:00,1.68685,1.687,1.68685,1.687,70000000.0
2009-04-22 21:47:00,1.687,1.687,1.68635,1.6866,251200000.0
2009-04-22 21:48:00,1.68665,1.68665,1.68565,1.68595,166800000.0
2009-04-22 21:49:00,1.68595,1.68615,1.6852,1.686,170600000.0
2009-04-22 21:50:00,1.68615,1.6868,1.68615,1.6868,104600000.0
2009-04-22 21:51:00,1.68675,1.6868,1.6864,1.68675,148600000.0
2009-04-22 21:52:00,1.68675,1.68675,1.6864,1.68645,118600000.0
2009-04-22 21:53:00,1.68645,1.6865,1.6863,1.6865,65000000.0
2009-04-22 21:54:00,1.6864,1.6865,1.6862,1.68625,235200000.0
2009-04-22 21:55:00,1.6863,1.6866,1.68605,1.6864,83800000.0
2009-04-22 21:56:00,1.6864,1.6864,1.6862,1.6864,91600000.0
2009-04-22 21:57:00,1.6865,1.6867,1.6862,1.6866,179800000.0
2009-04-22 21:58:00,1.68665,1.6867,1.6853,1.6853,160600000.0
2009-04-22 21:59:00,1.6853,1.68615,1.68435,1.6851,367400000.0
2009-04-22 22:00:00,1.6853,1.68535,1.6845,1.68525,292000000.0
2009-04-22 22:01:00,1.68535,1.68555,1.6852,1.68555,259600000.0
2009-04-22 22:02:00,1.68555,1.6856,1.6855,1.6856,118400000.0
2009-04-22 22:03:00,1.6856,1.68585,1.6856,1.68585,113600000.0
2009-04-22 22:04:00,1.68585,1.68585,1.6853,1.6853,212800000.0
2009-04-22 22:05:00,1.6854,1.6857,1.68515,1.6857,170400000.0
2009-04-22 22:06:00,1.6857,1.6857,1.68515,1.6853,60400000.0
2009-04-22 22:07:00,1.6853,1.6859,1.6853,1.68555,137400000.0
2009-04-22 22:08:00,1.68545,1.68555,1.68485,1.68485,52800000.0
2009-04-22 22:09:00,1.68495,1.68495,1.68465,1.6847,115000000.0
2009-04-22 22:10:00,1.6847,1.68495,1.6839,1.68445,206600000.0
2009-04-22 22:11:00,1.6846,1.6846,1.6842,1.6846,109800000.0
2009-04-22 22:12:00,1.6846,1.6846,1.6846,1.6846,15000000.0
2009-04-22 22:13:00,1.6846,1.6846,1.6846,1.6846,50600000.0
2009-04-22 22:14:00,1.6845,1.6848,1.6845,1.6848,88200000.0
2009-04-22 22:15:00,1.68465,1.6851,1.68465,1.68475,47400000.0
2009-04-22 22:16:00,1.68485,1.68485,1.68465,1.68485,87800000.0
2009-04-22 22:17:00,1.68495,1.68515,1.6847,1.68495,206400000.0
2009-04-22 22:18:00,1.68495,1.6852,1.6849,1.6852,49400000.0
2009-04-22 22:19:00,1.6852,1.68535,1.68425,1.68425,223600000.0
2009-04-22 22:20:00,1.68475,1.68475,1.68465,1.68465,49600000.0
2009-04-22 22:21:00,1.68475,1.6851,1.68475,1.6851,70600000.0
2009-04-22 22:22:00,1.685,1.685,1.6849,1.6849,18600000.0
2009-04-22 22:23:00,1.6849,1.68495,1.6849,1.68495,41600000.0
2009-04-22 22:24:00,1.6849,1.68545,1.6849,1.68545,127800000.0
2009-04-22 22:25:00,1.68545,1.68555,1.6852,1.6855,54200000.0
2009-04-22 22:26:00,1.68545,1.68545,1.6851,1.6853,32400000.0
2009-04-22 22:27:00,1.68495,1.68495,1.68465,1.68475,75200000.0
2009-04-22 22:28:00,1.68475,1.68515,1.6847,1.68515,108800000.0
2009-04-22 22:29:00,1.6853,1.6855,1.6853,1.6854,28800000.0
2009-04-22 22:30:00,1.6854,1.68565,1.68525,1.68565,69200000.0
2009-04-22 22:31:00,1.6858,1.6858,1.68575,1.68575,15800000.0
2009-04-22 22:32:00,1.6857,1.6858,1.68475,1.68475,87400000.0
2009-04-22 22:33:00,1.68475,1.6849,1.68475,1.6849,18200000.0
2009-04-22 22:34:00,1.6849,1.6855,1.6849,1.6855,137800000.0
2009-04-22 22:35:00,1.6855,1.68555,1.6853,1.68545,61200000.0
2009-04-22 22:36:00,1.6854,1.68545,1.68505,1.68515,76800000.0
2009-04-22 22:37:00,1.68515,1.68525,1.68515,1.68525,30400000.0
2009-04-22 22:38:00,1.68525,1.6853,1.6851,1.6853,24600000.0
2009-04-22 22:39:00,1.6853,1.68545,1.685,1.68525,90200000.0
2009-04-22 22:40:00,1.6853,1.6853,1.6848,1.6849,37400000.0
2009-04-22 22:41:00,1.68485,1.68505,1.68475,1.685,24000000.0
2009-04-22 22:42:00,1.685,1.68505,1.6846,1.68475,44000000.0
2009-04-22 22:43:00,1.68495,1.685,1.68495,1.685,6400000.0
2009-04-22 22:44:00,1.68495,1.68495,1.6848,1.6848,17600000.0
2009-04-22 22:45:00,1.68485,1.68515,1.6847,1.68475,73800000.0
2009-04-22 22:46:00,1.6848,1.68485,1.68475,1.68485,36000000.0
2009-04-22 22:47:00,1.68475,1.6851,1.6847,1.6851,61000000.0
2009-04-22 22:48:00,1.6851,1.68545,1.6851,1.6852,174600000.0
2009-04-22 22:49:00,1.6852,1.68565,1.68515,1.68535,69200000.0
2009-04-22 22:50:00,1.68545,1.68595,1.68545,1.6859,103200000.0
2009-04-22 22:51:00,1.6859,1.68595,1.6859,1.6859,24800000.0
2009-04-22 22:52:00,1.68585,1.6859,1.68555,1.68555,22200000.0
2009-04-22 22:53:00,1.6857,1.6858,1.6857,1.6857,15000000.0
2009-04-22 22:54:00,1.68565,1.6859,1.68555,1.68555,29800000.0
2009-04-22 22:55:00,1.68565,1.6858,1.68565,1.68565,63600000.0
2009-04-22 22:56:00,1.6857,1.6857,1.6856,1.6856,12000000.0
2009-04-22 22:57:00,1.68565,1.68565,1.68565,1.68565,3200000.0
2009-04-22 22:58:00,1.68565,1.68605,1.6853,1.686,111400000.0
2009-04-22 22:59:00,1.68605,1.68605,1.68595,1.686,28800000.0
2009-04-22 23:00:00,1.68523,1.68542,1.68482,1.68542,89000000.0
2009-04-22 23:01:00,1.68517,1.68529,1.68483,1.68514,60600000.0
2009-04-22 23:02:00,1.68532,1.68542,1.68503,1.68503,118000000.0
2009-04-22 23:03:00,1.68522,1.68538,1.68485,1.68526,20800000.0
2009-04-22 23:04:00,1.68521,1.68527,1.68457,1.68474,48200000.0
2009-04-22 23:05:00,1.68535,1.68545,1.68535,1.68545,16000000.0
2009-04-22 23:06:00,1.6853,1.6853,1.6851,1.68515,23000000.0
2009-04-22 23:07:00,1.6851,1.6851,1.68505,1.68505,4400000.0
2009-04-22 23:08:00,1.68505,1.68505,1.6849,1.6849,26400000.0
2009-04-22 23:09:00,1.68475,1.68505,1.68455,1.6848,126200000.0
2009-04-22 23:10:00,1.6849,1.68535,1.6849,1.6851,145800000.0
2009-04-22 23:11:00,1.6851,1.6852,1.6845,1.6849,142000000.0
2009-04-22 23:12:00,1.6849,1.685,1.6849,1.685,18600000.0
2009-04-22 23:13:00,1.685,1.685,1.685,1.685,6600000.0
2009-04-22 23:14:00,1.68505,1.68545,1.6849,1.6851,43600000.0
2009-04-22 23:15:00,1.68515,1.6857,1.68515,1.6856,72000000.0
2009-04-22 23:16:00,1.6856,1.6857,1.6849,1.68505,35200000.0
2009-04-22 23:17:00,1.6851,1.6851,1.68505,1.6851,39000000.0
2009-04-22 23:18:00,1.68515,1.68535,1.6849,1.685,79000000.0
2009-04-22 23:19:00,1.68485,1.6849,1.68475,1.68475,34200000.0
2009-04-22 23:20:00,1.6848,1.6852,1.6847,1.6849,83600000.0
2009-04-22 23:21:00,1.68485,1.6851,1.6848,1.68505,62000000.0
2009-04-22 23:22:00,1.68515,1.6853,1.68505,1.6853,26400000.0
2009-04-22 23:23:00,1.68525,1.68525,1.68525,1.68525,4400000.0
2009-04-22 23:24:00,1.68525,1.68525,1.68525,1.68525,2200000.0
2009-04-22 23:25:00,1.68525,1.68545,1.6852,1.6854,24800000.0
2009-04-22 23:26:00,1.6854,1.68605,1.685,1.685,45400000.0
2009-04-22 23:27:00,1.68495,1.68495,1.6848,1.6848,22000000.0
2009-04-22 23:28:00,1.6848,1.6848,1.6848,1.6848,4400000.0
2009-04-22 23:29:00,1.68465,1.68475,1.68465,1.68475,19800000.0
2009-04-22 23:30:00,1.68475,1.68485,1.6847,1.6847,16400000.0
2009-04-22 23:31:00,1.6847,1.68485,1.6847,1.68485,30400000.0
2009-04-22 23:32:00,1.68407,1.68441,1.68403,1.68403,96400000.0
2009-04-22 23:33:00,1.68485,1.68485,1.68485,1.68485,4400000.0
2009-04-22 23:34:00,1.6848,1.6848,1.68465,1.68465,31200000.0
2009-04-22 23:35:00,1.68465,1.68465,1.6846,1.68465,36000000.0
2009-04-22 23:36:00,1.68465,1.68465,1.68465,1.68465,14400000.0
2009-04-22 23:37:00,1.68465,1.68525,1.68465,1.68525,23200000.0
2009-04-22 23:38:00,1.6854,1.6858,1.6854,1.68565,109200000.0
2009-04-22 23:39:00,1.6857,1.6859,1.6856,1.6856,107000000.0
2009-04-22 23:40:00,1.68525,1.68525,1.68525,1.68525,3200000.0
2009-04-22 23:41:00,1.68525,1.6854,1.68515,1.68515,101600000.0
2009-04-22 23:42:00,1.68515,1.6853,1.6851,1.6853,52800000.0
2009-04-22 23:43:00,1.6853,1.6853,1.6851,1.6851,28400000.0
2009-04-22 23:44:00,1.6851,1.68515,1.6846,1.6847,23400000.0
2009-04-22 23:45:00,1.6847,1.6847,1.6847,1.6847,19200000.0
2009-04-22 23:46:00,1.68382,1.68402,1.68348,1.68384,202000000.0
2009-04-22 23:47:00,1.6847,1.6847,1.6847,1.6847,28800000.0
2009-04-22 23:48:00,1.6847,1.6847,1.6847,1.6847,3200000.0
2009-04-22 23:49:00,1.6847,1.6847,1.6847,1.6847,9600000.0
2009-04-22 23:50:00,1.6847,1.6849,1.6846,1.6847,105600000.0
2009-04-22 23:51:00,1.6847,1.6847,1.6846,1.6846,33000000.0
2009-04-22 23:52:00,1.68465,1.6849,1.6846,1.6847,163200000.0
2009-04-22 23:53:00,1.6847,1.6847,1.6847,1.6847,28800000.0
2009-04-22 23:54:00,1.6847,1.6848,1.6847,1.6848,24600000.0
2009-04-22 23:55:00,1.6848,1.6848,1.6847,1.6847,10800000.0
2009-04-22 23:56:00,1.6847,1.685,1.68465,1.68475,82200000.0
2009-04-22 23:57:00,1.68485,1.6849,1.6847,1.6848,140200000.0
2009-04-22 23:58:00,1.68475,1.68495,1.6847,1.6848,104400000.0
2009-04-22 23:59:00,1.68485,1.685,1.68485,1.685,42200000.0
2009-04-23 00:00:00,1.685,1.6851,1.68495,1.685,13200000.0
2009-04-23 00:01:00,1.6851,1.6852,1.685,1.68515,59000000.0
2009-04-23 00:02:00,1.68535,1.68535,1.685,1.6851,71800000.0
2009-04-23 00:03:00,1.68525,1.68525,1.6852,1.6852,12800000.0
2009-04-23 00:04:00,1.6853,1.68555,1.6851,1.6855,38000000.0
2009-04-23 00:05:00,1.68565,1.6857,1.6849,1.68525,106200000.0
2009-04-23 00:06:00,1.6854,1.6857,1.6854,1.6856,105200000.0
2009-04-23 00:07:00,1.68565,1.6861,1.6848,1.6849,124400000.0
2009-04-23 00:08:00,1.68485,1.68505,1.68485,1.6849,64800000.0
2009-04-23 00:09:00,1.685,1.685,1.68465,1.6849,93200000.0
2009-04-23 00:10:00,1.6849,1.6849,1.6849,1.6849,2200000.0
2009-04-23 00:11:00,1.6848,1.68495,1.6847,1.6848,95000000.0
2009-04-23 00:12:00,1.685,1.68525,1.685,1.6852,85000000.0
2009-04-23 00:13:00,1.6852,1.6852,1.68505,1.68515,18800000.0
2009-04-23 00:14:00,1.6851,1.6853,1.68505,1.6851,35400000.0
2009-04-23 00:15:00,1.6851,1.6854,1.68505,1.6852,59400000.0
2009-04-23 00:16:00,1.68515,1.6853,1.68515,1.6853,14400000.0
2009-04-23 00:17:00,1.68525,1.68525,1.68525,1.68525,3200000.0
2009-04-23 00:18:00,1.6852,1.68525,1.6851,1.6852,11800000.0
2009-04-23 00:19:00,1.6852,1.68525,1.68515,1.68525,16000000.0
2009-04-23 00:20:00,1.6852,1.6852,1.6852,1.6852,3200000.0
2009-04-23 00:21:00,1.6851,1.6855,1.68505,1.6855,22400000.0
2009-04-23 00:22:00,1.6855,1.68565,1.68545,1.68565,38400000.0
2009-04-23 00:23:00,1.68565,1.68565,1.68555,1.68555,3800000.0
2009-04-23 00:24:00,1.68555,1.6856,1.6848,1.68555,50800000.0
2009-04-23 00:25:00,1.68555,1.6856,1.68555,1.68555,33600000.0
2009-04-23 00:26:00,1.68555,1.68555,1.68555,1.68555,8600000.0
2009-04-23 00:27:00,1.68555,1.68565,1.6853,1.6856,53800000.0
2009-04-23 00:28:00,1.6856,1.68575,1.68555,1.68565,86600000.0
2009-04-23 00:29:00,1.68575,1.68575,1.68545,1.6855,36400000.0
2009-04-23 00:30:00,1.6855,1.68555,1.6854,1.68545,48400000.0
2009-04-23 00:31:00,1.68545,1.68555,1.68535,1.68545,43800000.0
2009-04-23 00:32:00,1.68545,1.6855,1.68535,1.6854,40400000.0
2009-04-23 00:33:00,1.6854,1.6854,1.6851,1.6852,42600000.0
2009-04-23 00:34:00,1.6851,1.6855,1.6849,1.6855,199600000.0
2009-04-23 00:35:00,1.6856,1.6856,1.6852,1.6854,86000000.0
2009-04-23 00:36:00,1.68545,1.68545,1.68505,1.68525,157600000.0
2009-04-23 00:37:00,1.6853,1.6855,1.6849,1.68525,209200000.0
2009-04-23 00:38:00,1.68515,1.68575,1.6851,1.68565,110400000.0
2009-04-23 00:39:00,1.68565,1.68575,1.685,1.68525,89600000.0
2009-04-23 00:40:00,1.68535,1.6854,1.68535,1.68535,14400000.0
2009-04-23 00:41:00,1.6853,1.6855,1.6853,1.68535,25600000.0
2009-04-23 00:42:00,1.68535,1.68545,1.68535,1.68535,8000000.0
2009-04-23 00:43:00,1.68535,1.68575,1.68535,1.68575,37400000.0
2009-04-23 00:44:00,1.6858,1.6858,1.6858,1.6858,3200000.0
2009-04-23 00:45:00,1.68575,1.6858,1.6852,1.68535,46000000.0
2009-04-23 00:46:00,1.68535,1.68545,1.6853,1.68545,41800000.0
2009-04-23 00:47:00,1.68545,1.6855,1.68545,1.6855,8200000.0
2009-04-23 00:48:00,1.68555,1.68555,1.6854,1.6855,12200000.0
2009-04-23 00:49:00,1.68555,1.68555,1.68555,1.68555,2200000.0
2009-04-23 00:50:00,1.68555,1.68555,1.6854,1.68545,45200000.0
2009-04-23 00:51:00,1.68545,1.68555,1.68535,1.6855,41600000.0
2009-04-23 00:52:00,1.6856,1.68585,1.68555,1.6858,43800000.0
2009-04-23 00:53:00,1.6859,1.68625,1.6858,1.68585,62600000.0
2009-04-23 00:54:00,1.6858,1.68595,1.6854,1.6858,161800000.0
2009-04-23 00:55:00,1.6858,1.68595,1.6854,1.6857,46000000.0
2009-04-23 00:56:00,1.6858,1.6858,1.68565,1.68565,23800000.0
2009-04-23 00:57:00,1.68575,1.6858,1.68565,1.68565,25600000.0
2009-04-23 00:58:00,1.68565,1.68565,1.6856,1.68565,19200000.0
2009-04-23 00:59:00,1.68555,1.6857,1.68555,1.6857,11200000.0
2009-04-23 01:00:00,1.6857,1.68585,1.6857,1.68585,25600000.0
2009-04-23 01:01:00,1.6858,1.6858,1.6857,1.6857,25600000.0
2009-04-23 01:02:00,1.6857,1.68595,1.6856,1.6858,57200000.0
2009-04-23 01:03:00,1.68585,1.686,1.68525,1.68535,139000000.0
2009-04-23 01:04:00,1.6853,1.6855,1.6853,1.6855,53800000.0
2009-04-23 01:05:00,1.68555,1.6858,1.68555,1.6858,37000000.0
2009-04-23 01:06:00,1.6858,1.68585,1.68575,1.68575,13000000.0
2009-04-23 01:07:00,1.68565,1.68575,1.68565,1.68565,70800000.0
2009-04-23 01:08:00,1.68575,1.68585,1.6856,1.68575,48000000.0
2009-04-23 01:09:00,1.6857,1.6858,1.6857,1.6858,10400000.0
2009-04-23 01:10:00,1.68585,1.68585,1.6857,1.6857,6000000.0
2009-04-23 01:11:00,1.68565,1.68575,1.68565,1.6857,58200000.0
2009-04-23 01:12:00,1.68565,1.6857,1.68565,1.6857,22000000.0
2009-04-23 01:13:00,1.68575,1.68585,1.6857,1.68585,21400000.0
2009-04-23 01:14:00,1.68585,1.68585,1.6857,1.6858,55400000.0
2009-04-23 01:15:00,1.68575,1.68595,1.68575,1.6859,30600000.0
2009-04-23 01:16:00,1.68595,1.68595,1.6846,1.68485,52400000.0
2009-04-23 01:17:00,1.68495,1.68515,1.6847,1.68485,36400000.0
2009-04-23 01:18:00,1.68495,1.68535,1.68465,1.68535,142200000.0
2009-04-23 01:19:00,1.6853,1.68535,1.68515,1.68515,27600000.0
2009-04-23 01:20:00,1.6853,1.68535,1.68515,1.68515,29800000.0
2009-04-23 01:21:00,1.68515,1.6852,1.685,1.685,21600000.0
2009-04-23 01:22:00,1.685,1.68525,1.68455,1.685,54000000.0
2009-04-23 01:23:00,1.68505,1.68565,1.68485,1.6854,112200000.0
2009-04-23 01:24:00,1.6854,1.68555,1.68475,1.68485,137600000.0
2009-04-23 01:25:00,1.6848,1.68545,1.6848,1.68545,72800000.0
2009-04-23 01:26:00,1.68525,1.6854,1.6851,1.6853,34800000.0
2009-04-23 01:27:00,1.68535,1.6854,1.6852,1.6854,60000000.0
2009-04-23 01:28:00,1.68545,1.6856,1.6854,1.6856,95400000.0
2009-04-23 01:29:00,1.6856,1.6857,1.6855,1.6857,46200000.0
2009-04-23 01:30:00,1.6857,1.6857,1.68545,1.68545,28200000.0
2009-04-23 01:31:00,1.6855,1.68555,1.68545,1.68545,33200000.0
2009-04-23 01:32:00,1.68545,1.68555,1.6854,1.6854,43200000.0
2009-04-23 01:33:00,1.6854,1.68565,1.6852,1.6852,76400000.0
2009-04-23 01:34:00,1.6853,1.68535,1.685,1.68515,47600000.0
2009-04-23 01:35:00,1.68495,1.68565,1.68495,1.68525,46400000.0
2009-04-23 01:36:00,1.6853,1.6853,1.68495,1.685,12800000.0
2009-04-23 01:37:00,1.6849,1.68515,1.68465,1.685,61600000.0
2009-04-23 01:38:00,1.68495,1.68545,1.6849,1.6851,96000000.0
2009-04-23 01:39:00,1.6851,1.6853,1.6848,1.6853,48200000.0
2009-04-23 01:40:00,1.6853,1.6853,1.68465,1.6849,112600000.0
2009-04-23 01:41:00,1.6849,1.6851,1.68485,1.6851,21200000.0
2009-04-23 01:42:00,1.6851,1.6852,1.68505,1.6852,23800000.0
2009-04-23 01:43:00,1.6853,1.6853,1.6851,1.6853,85800000.0
2009-04-23 01:44:00,1.68535,1.6857,1.68525,1.68525,68400000.0
2009-04-23 01:45:00,1.6853,1.68645,1.6853,1.68615,87200000.0
2009-04-23 01:46:00,1.68615,1.6862,1.6855,1.6855,64600000.0
2009-04-23 01:47:00,1.6854,1.68545,1.6854,1.6854,22400000.0
2009-04-23 01:48:00,1.6854,1.68545,1.68525,1.68545,34600000.0
2009-04-23 01:49:00,1.6854,1.68565,1.6854,1.68555,56200000.0
2009-04-23 01:50:00,1.68565,1.68565,1.68555,1.68555,27000000.0
2009-04-23 01:51:00,1.68545,1.6855,1.68545,1.6855,13200000.0
2009-04-23 01:52:00,1.6855,1.6858,1.6853,1.6858,135600000.0
2009-04-23 01:53:00,1.68565,1.68585,1.68565,1.68575,22400000.0
2009-04-23 01:54:00,1.68575,1.68575,1.68565,1.68575,22400000.0
2009-04-23 01:55:00,1.68575,1.68575,1.6855,1.6856,93000000.0
2009-04-23 01:56:00,1.6856,1.6856,1.6853,1.6854,109200000.0
2009-04-23 01:57:00,1.6855,1.6856,1.6854,1.6855,56600000.0
2009-04-23 01:58:00,1.68555,1.6857,1.6853,1.6854,129200000.0
2009-04-23 01:59:00,1.6855,1.6874,1.6854,1.68675,155200000.0
2009-04-23 02:00:00,1.6868,1.6868,1.68545,1.68555,143200000.0
2009-04-23 02:01:00,1.68555,1.686,1.68555,1.68585,125000000.0
2009-04-23 02:02:00,1.6858,1.686,1.6855,1.6855,36800000.0
2009-04-23 02:03:00,1.6856,1.6858,1.68545,1.6858,85400000.0
2009-04-23 02:04:00,1.6858,1.6858,1.6855,1.6855,21800000.0
2009-04-23 02:05:00,1.6855,1.68565,1.6855,1.6856,115800000.0
2009-04-23 02:06:00,1.6856,1.68575,1.68555,1.6856,56800000.0
2009-04-23 02:07:00,1.68565,1.6858,1.6856,1.6857,37000000.0
2009-04-23 02:08:00,1.6857,1.68575,1.68565,1.68575,11000000.0
2009-04-23 02:09:00,1.6858,1.686,1.68565,1.6858,96000000.0
2009-04-23 02:10:00,1.6859,1.68655,1.6858,1.6862,166800000.0
2009-04-23 02:11:00,1.6862,1.6863,1.6861,1.6863,23200000.0
2009-04-23 02:12:00,1.6864,1.6867,1.68595,1.686,129600000.0
2009-04-23 02:13:00,1.6861,1.6863,1.68575,1.6863,121000000.0
2009-04-23 02:14:00,1.68625,1.68645,1.6862,1.68635,101800000.0
2009-04-23 02:15:00,1.68635,1.6865,1.68635,1.68635,35800000.0
2009-04-23 02:16:00,1.68635,1.68655,1.68635,1.68645,38400000.0
2009-04-23 02:17:00,1.68645,1.6868,1.68635,1.6868,75400000.0
2009-04-23 02:18:00,1.68675,1.68685,1.68625,1.6863,107000000.0
2009-04-23 02:19:00,1.6863,1.6868,1.6863,1.68675,210800000.0
2009-04-23 02:20:00,1.68695,1.6873,1.68665,1.6871,107200000.0
2009-04-23 02:21:00,1.68715,1.6872,1.6871,1.6872,42400000.0
2009-04-23 02:22:00,1.6871,1.68715,1.6871,1.68715,57800000.0
2009-04-23 02:23:00,1.68715,1.6873,1.687,1.68715,52000000.0
2009-04-23 02:24:00,1.68715,1.68715,1.68685,1.68685,22000000.0
2009-04-23 02:25:00,1.68695,1.687,1.6868,1.6868,13200000.0
2009-04-23 02:26:00,1.6868,1.6868,1.68635,1.6866,77600000.0
2009-04-23 02:27:00,1.68665,1.68665,1.6864,1.6864,94000000.0
2009-04-23 02:28:00,1.6864,1.6866,1.6863,1.6863,81800000.0
2009-04-23 02:29:00,1.6862,1.6863,1.6858,1.686,128200000.0
2009-04-23 02:30:00,1.6862,1.68635,1.6862,1.68625,65200000.0
2009-04-23 02:31:00,1.6862,1.68635,1.68615,1.68625,29400000.0
2009-04-23 02:32:00,1.68615,1.68625,1.68595,1.68595,57200000.0
2009-04-23 02:33:00,1.68595,1.6863,1.68595,1.68625,37600000.0
2009-04-23 02:34:00,1.6862,1.68625,1.6861,1.6861,17200000.0
2009-04-23 02:35:00,1.6861,1.68615,1.686,1.6861,82400000.0
2009-04-23 02:36:00,1.6861,1.68615,1.68595,1.686,47400000.0
2009-04-23 02:37:00,1.686,1.68605,1.686,1.68605,7200000.0
2009-04-23 02:38:00,1.68605,1.6862,1.686,1.6861,18600000.0
2009-04-23 02:39:00,1.68605,1.6861,1.6857,1.6861,77800000.0
2009-04-23 02:40:00,1.6861,1.6862,1.68585,1.686,70600000.0
2009-04-23 02:41:00,1.686,1.68605,1.68565,1.68565,78400000.0
2009-04-23 02:42:00,1.6856,1.6856,1.6849,1.6851,109800000.0
2009-04-23 02:43:00,1.6852,1.6852,1.6851,1.68515,139000000.0
2009-04-23 02:44:00,1.6852,1.6852,1.6851,1.6852,163600000.0
2009-04-23 02:45:00,1.6852,1.6852,1.6852,1.6852,70400000.0
2009-04-23 02:46:00,1.6852,1.6852,1.6851,1.6852,54200000.0
2009-04-23 02:47:00,1.6852,1.6852,1.6852,1.6852,60800000.0
2009-04-23 02:48:00,1.6852,1.6852,1.6844,1.68485,61000000.0
2009-04-23 02:49:00,1.68485,1.6849,1.6846,1.6846,99800000.0
2009-04-23 02:50:00,1.68465,1.6848,1.68425,1.6847,170400000.0
2009-04-23 02:51:00,1.6849,1.6849,1.68445,1.6845,103200000.0
2009-04-23 02:52:00,1.6845,1.6847,1.684,1.68445,195600000.0
2009-04-23 02:53:00,1.68445,1.68455,1.68425,1.68425,119000000.0
2009-04-23 02:54:00,1.68435,1.6844,1.68205,1.68205,54200000.0
2009-04-23 02:55:00,1.68265,1.6842,1.68265,1.68395,294600000.0
2009-04-23 02:56:00,1.6839,1.68445,1.68335,1.68395,248800000.0
2009-04-23 02:57:00,1.68395,1.6842,1.6837,1.684,238200000.0
2009-04-23 02:58:00,1.6839,1.6839,1.6836,1.68375,168400000.0
2009-04-23 02:59:00,1.6838,1.68395,1.6838,1.6839,60800000.0
2009-04-23 03:00:00,1.6839,1.684,1.6836,1.6836,109600000.0
2009-04-23 03:01:00,1.6836,1.6838,1.6832,1.6838,120200000.0
2009-04-23 03:02:00,1.6838,1.6838,1.6836,1.68365,86600000.0
2009-04-23 03:03:00,1.6838,1.6838,1.68345,1.68355,173600000.0
2009-04-23 03:04:00,1.68355,1.68375,1.68315,1.68355,201200000.0
2009-04-23 03:05:00,1.68355,1.68365,1.6835,1.68355,89600000.0
2009-04-23 03:06:00,1.6836,1.68365,1.68345,1.68345,42000000.0
2009-04-23 03:07:00,1.6835,1.6839,1.6834,1.68375,117000000.0
2009-04-23 03:08:00,1.68375,1.6838,1.6835,1.68355,96400000.0
2009-04-23 03:09:00,1.6834,1.68375,1.6834,1.68365,182000000.0
2009-04-23 03:10:00,1.68365,1.68365,1.6831,1.6834,83800000.0
2009-04-23 03:11:00,1.68335,1.6838,1.68325,1.6838,114400000.0
2009-04-23 03:12:00,1.6838,1.684,1.6838,1.684,67800000.0
2009-04-23 03:13:00,1.684,1.6845,1.6839,1.6844,143000000.0
2009-04-23 03:14:00,1.6844,1.6844,1.684,1.68415,186800000.0
2009-04-23 03:15:00,1.68415,1.68425,1.6841,1.6841,65800000.0
2009-04-23 03:16:00,1.68415,1.68435,1.6841,1.6841,45600000.0
2009-04-23 03:17:00,1.6841,1.6841,1.684,1.6841,19600000.0
2009-04-23 03:18:00,1.6842,1.6842,1.6841,1.6841,6400000.0
2009-04-23 03:19:00,1.68425,1.6843,1.6841,1.6841,44000000.0
2009-04-23 03:20:00,1.6841,1.68435,1.684,1.6841,88600000.0
2009-04-23 03:21:00,1.6841,1.6841,1.6839,1.68395,104400000.0
2009-04-23 03:22:00,1.6839,1.68395,1.6839,1.68395,24600000.0
2009-04-23 03:23:00,1.68395,1.68405,1.6839,1.6839,97400000.0
2009-04-23 03:24:00,1.6839,1.6839,1.6836,1.68365,72400000.0
2009-04-23 03:25:00,1.68375,1.68375,1.68345,1.68345,146400000.0
2009-04-23 03:26:00,1.6835,1.6835,1.68285,1.6832,87800000.0
2009-04-23 03:27:00,1.6832,1.68325,1.68295,1.68315,22400000.0
2009-04-23 03:28:00,1.6831,1.68355,1.68305,1.6833,175000000.0
2009-04-23 03:29:00,1.6833,1.6833,1.6826,1.6829,146000000.0
2009-04-23 03:30:00,1.68295,1.683,1.68245,1.68245,130000000.0
2009-04-23 03:31:00,1.6825,1.68305,1.68245,1.68285,182800000.0
2009-04-23 03:32:00,1.68285,1.683,1.68235,1.6825,131200000.0
2009-04-23 03:33:00,1.6826,1.68305,1.6826,1.68265,190000000.0
2009-04-23 03:34:00,1.68255,1.68295,1.68245,1.68245,290800000.0
2009-04-23 03:35:00,1.6826,1.68295,1.6826,1.6827,167800000.0
2009-04-23 03:36:00,1.6828,1.6835,1.6828,1.68325,107000000.0
2009-04-23 03:37:00,1.6833,1.68375,1.6833,1.68365,157400000.0
2009-04-23 03:38:00,1.68385,1.6839,1.68335,1.6837,197600000.0
2009-04-23 03:39:00,1.6837,1.68455,1.68345,1.68375,299000000.0
2009-04-23 03:40:00,1.68375,1.68375,1.6832,1.68345,252400000.0
2009-04-23 03:41:00,1.68345,1.6838,1.68325,1.6838,108800000.0
2009-04-23 03:42:00,1.684,1.68475,1.68385,1.6844,172800000.0
2009-04-23 03:43:00,1.6845,1.68465,1.68405,1.6841,115000000.0
2009-04-23 03:44:00,1.68405,1.6845,1.68385,1.6845,163200000.0
2009-04-23 03:45:00,1.68455,1.68455,1.6841,1.6841,158400000.0
2009-04-23 03:46:00,1.6842,1.68435,1.68365,1.68385,185000000.0
2009-04-23 03:47:00,1.68385,1.68395,1.68355,1.68365,128000000.0
2009-04-23 03:48:00,1.6837,1.684,1.6837,1.684,66400000.0
2009-04-23 03:49:00,1.684,1.68405,1.68375,1.68405,92800000.0
2009-04-23 03:50:00,1.68405,1.68405,1.6836,1.68375,78200000.0
2009-04-23 03:51:00,1.68375,1.68385,1.68365,1.68375,51000000.0
2009-04-23 03:52:00,1.68375,1.6839,1.68355,1.68355,175800000.0
2009-04-23 03:53:00,1.68355,1.6837,1.68335,1.6835,86600000.0
2009-04-23 03:54:00,1.6835,1.6835,1.68335,1.68345,24000000.0
2009-04-23 03:55:00,1.68345,1.68345,1.6833,1.6833,16000000.0
2009-04-23 03:56:00,1.6833,1.68365,1.683,1.68305,207000000.0
2009-04-23 03:57:00,1.68305,1.68375,1.68305,1.6833,111600000.0
2009-04-23 03:58:00,1.6833,1.6839,1.68325,1.6839,83000000.0
2009-04-23 03:59:00,1.6839,1.68475,1.6839,1.68465,72200000.0
2009-04-23 04:00:00,1.68455,1.685,1.6845,1.6849,110600000.0
2009-04-23 04:01:00,1.6849,1.68555,1.6844,1.68465,164800000.0
2009-04-23 04:02:00,1.6846,1.68485,1.6839,1.68475,68000000.0
2009-04-23 04:03:00,1.68475,1.68475,1.6844,1.6844,66800000.0
2009-04-23 04:04:00,1.68445,1.6845,1.6837,1.68415,151800000.0
2009-04-23 04:05:00,1.68405,1.68425,1.6839,1.6842,92600000.0
2009-04-23 04:06:00,1.6843,1.6843,1.68405,1.6842,30200000.0
2009-04-23 04:07:00,1.6842,1.6842,1.6842,1.6842,26200000.0
2009-04-23 04:08:00,1.68435,1.6844,1.68415,1.68425,71600000.0
2009-04-23 04:09:00,1.6842,1.68465,1.6841,1.68425,42600000.0
2009-04-23 04:10:00,1.68425,1.6847,1.68415,1.6847,52200000.0
2009-04-23 04:11:00,1.68455,1.68495,1.68455,1.68465,53400000.0
2009-04-23 04:12:00,1.68465,1.68465,1.68405,1.68445,95800000.0
2009-04-23 04:13:00,1.68445,1.6845,1.68425,1.6845,57200000.0
2009-04-23 04:14:00,1.6845,1.6845,1.68405,1.6842,126600000.0
2009-04-23 04:15:00,1.6842,1.68445,1.68395,1.6844,69600000.0
2009-04-23 04:16:00,1.6843,1.685,1.6842,1.6844,154800000.0
2009-04-23 04:17:00,1.6844,1.6845,1.68435,1.6844,32600000.0
2009-04-23 04:18:00,1.6844,1.6845,1.68435,1.68445,25000000.0
2009-04-23 04:19:00,1.68445,1.68455,1.68435,1.68445,10600000.0
2009-04-23 04:20:00,1.68415,1.68495,1.68405,1.6847,294000000.0
2009-04-23 04:21:00,1.68465,1.68465,1.68415,1.68415,67400000.0
2009-04-23 04:22:00,1.6843,1.6847,1.6841,1.68435,158000000.0
2009-04-23 04:23:00,1.68435,1.68445,1.68395,1.6841,139600000.0
2009-04-23 04:24:00,1.6841,1.68415,1.68395,1.6841,55000000.0
2009-04-23 04:25:00,1.68395,1.684,1.68395,1.684,31200000.0
2009-04-23 04:26:00,1.68405,1.6843,1.68385,1.6843,94000000.0
2009-04-23 04:27:00,1.6843,1.6846,1.6839,1.6846,288800000.0
2009-04-23 04:28:00,1.68475,1.68485,1.68415,1.6843,121800000.0
2009-04-23 04:29:00,1.6843,1.6846,1.6843,1.6843,67600000.0
2009-04-23 04:30:00,1.6843,1.6843,1.6843,1.6843,22200000.0
2009-04-23 04:31:00,1.6843,1.6846,1.6843,1.6846,68800000.0
2009-04-23 04:32:00,1.6846,1.6846,1.68425,1.68425,93400000.0
2009-04-23 04:33:00,1.6842,1.68425,1.68395,1.6841,36600000.0
2009-04-23 04:34:00,1.6841,1.6841,1.6841,1.6841,3200000.0
2009-04-23 04:35:00,1.68405,1.6845,1.68405,1.68445,125600000.0
2009-04-23 04:36:00,1.6844,1.6844,1.68415,1.68415,92800000.0
2009-04-23 04:37:00,1.6841,1.6842,1.6839,1.6842,62400000.0
2009-04-23 04:38:00,1.68405,1.6844,1.68395,1.68435,88000000.0
2009-04-23 04:39:00,1.6843,1.685,1.68425,1.6849,225800000.0
2009-04-23 04:40:00,1.6849,1.6852,1.68485,1.68505,100400000.0
2009-04-23 04:41:00,1.68505,1.68505,1.6848,1.68485,38600000.0
2009-04-23 04:42:00,1.68485,1.68485,1.68475,1.68475,11200000.0
2009-04-23 04:43:00,1.68495,1.68525,1.6849,1.68525,27000000.0
2009-04-23 04:44:00,1.68535,1.68535,1.685,1.6851,52400000.0
2009-04-23 04:45:00,1.685,1.68505,1.6848,1.68495,63400000.0
2009-04-23 04:46:00,1.68505,1.68535,1.68505,1.6853,21400000.0
2009-04-23 04:47:00,1.6853,1.6853,1.68475,1.68485,30400000.0
2009-04-23 04:48:00,1.68485,1.68485,1.6847,1.6847,151800000.0
2009-04-23 04:49:00,1.68475,1.68475,1.68435,1.68445,150200000.0
2009-04-23 04:50:00,1.68435,1.68435,1.68425,1.68425,14200000.0
2009-04-23 04:51:00,1.68425,1.6844,1.68425,1.6844,32400000.0
2009-04-23 04:52:00,1.6845,1.68455,1.6845,1.6845,15600000.0
2009-04-23 04:53:00,1.68385,1.68388,1.68376,1.68388,20600000.0
2009-04-23 04:54:00,1.6845,1.6847,1.6845,1.6847,9000000.0
2009-04-23 04:55:00,1.68485,1.68485,1.6845,1.6845,19800000.0
2009-04-23 04:56:00,1.68465,1.6849,1.68455,1.68455,64200000.0
2009-04-23 04:57:00,1.68455,1.68455,1.6844,1.6844,21000000.0
2009-04-23 04:58:00,1.6844,1.68465,1.6844,1.6846,92400000.0
2009-04-23 04:59:00,1.6846,1.68465,1.6844,1.6845,71800000.0
2009-04-23 05:00:00,1.6844,1.6844,1.6844,1.6844,9200000.0
2009-04-23 05:01:00,1.68372,1.68408,1.68338,1.68408,124800000.0
2009-04-23 05:02:00,1.6844,1.6845,1.6844,1.6845,25000000.0
2009-04-23 05:03:00,1.68455,1.6846,1.6845,1.68455,26200000.0
2009-04-23 05:04:00,1.68455,1.6847,1.6845,1.68465,18200000.0
2009-04-23 05:05:00,1.68455,1.68465,1.68455,1.68455,26200000.0
2009-04-23 05:06:00,1.68455,1.68465,1.6843,1.6843,53200000.0
2009-04-23 05:07:00,1.68425,1.6843,1.68425,1.6843,12400000.0
2009-04-23 05:08:00,1.68435,1.6846,1.68435,1.6846,31800000.0
2009-04-23 05:09:00,1.68455,1.68455,1.68455,1.68455,21400000.0
2009-04-23 05:10:00,1.68455,1.68475,1.68455,1.68475,47800000.0
2009-04-23 05:11:00,1.6847,1.6848,1.6846,1.68465,16600000.0
2009-04-23 05:12:00,1.6846,1.6846,1.6845,1.68455,6000000.0
2009-04-23 05:13:00,1.68455,1.6846,1.68395,1.68395,50800000.0
2009-04-23 05:14:00,1.684,1.684,1.68385,1.684,38000000.0
2009-04-23 05:15:00,1.68405,1.68405,1.68405,1.68405,1600000.0
2009-04-23 05:16:00,1.684,1.68415,1.684,1.6841,51800000.0
2009-04-23 05:17:00,1.6841,1.68425,1.68395,1.68405,42600000.0
2009-04-23 05:18:00,1.68415,1.6842,1.68415,1.6842,10000000.0
2009-04-23 05:19:00,1.68415,1.6842,1.68415,1.6842,20800000.0
2009-04-23 05:20:00,1.68415,1.6843,1.68395,1.68405,38400000.0
2009-04-23 05:21:00,1.684,1.68435,1.684,1.68435,76400000.0
2009-04-23 05:22:00,1.68435,1.6844,1.6837,1.68395,55400000.0
2009-04-23 05:23:00,1.68395,1.6842,1.68385,1.68385,23800000.0
2009-04-23 05:24:00,1.6839,1.6841,1.6839,1.6841,10800000.0
2009-04-23 05:25:00,1.6841,1.6841,1.6839,1.6839,27200000.0
2009-04-23 05:26:00,1.6839,1.68415,1.68375,1.684,150800000.0
2009-04-23 05:27:00,1.6841,1.6842,1.68405,1.68405,30400000.0
2009-04-23 05:28:00,1.68415,1.6847,1.68405,1.6847,65200000.0
2009-04-23 05:29:00,1.6848,1.68485,1.6847,1.6847,37000000.0
2009-04-23 05:30:00,1.6848,1.6849,1.68455,1.6847,82600000.0
2009-04-23 05:31:00,1.6847,1.6847,1.68415,1.68425,34200000.0
2009-04-23 05:32:00,1.6841,1.6844,1.6835,1.68435,181200000.0
2009-04-23 05:33:00,1.68445,1.68455,1.68445,1.68445,47800000.0
2009-04-23 05:34:00,1.68445,1.68445,1.68435,1.6844,36800000.0
2009-04-23 05:35:00,1.68435,1.6845,1.68435,1.6845,17600000.0
2009-04-23 05:36:00,1.68445,1.68445,1.68405,1.68435,71400000.0
2009-04-23 05:37:00,1.6844,1.6844,1.68435,1.68435,12800000.0
2009-04-23 05:38:00,1.68435,1.68455,1.68435,1.68455,12800000.0
2009-04-23 05:39:00,1.68455,1.68455,1.68445,1.68445,16000000.0
2009-04-23 05:40:00,1.68445,1.68445,1.68405,1.68435,12800000.0
2009-04-23 05:41:00,1.68445,1.6845,1.68435,1.6844,54800000.0
2009-04-23 05:42:00,1.6845,1.6845,1.6844,1.6844,27800000.0
2009-04-23 05:43:00,1.68445,1.68445,1.68445,1.68445,1200000.0
2009-04-23 05:44:00,1.68435,1.68435,1.6842,1.6842,49800000.0
2009-04-23 05:45:00,1.6842,1.68435,1.68365,1.6837,102000000.0
2009-04-23 05:46:00,1.6837,1.68385,1.6837,1.68385,44400000.0
2009-04-23 05:47:00,1.68395,1.68425,1.68385,1.68425,77200000.0
2009-04-23 05:48:00,1.68425,1.6844,1.6841,1.68425,77600000.0
2009-04-23 05:49:00,1.6843,1.6843,1.684,1.6841,75200000.0
2009-04-23 05:50:00,1.6841,1.6842,1.6841,1.68415,20600000.0
2009-04-23 05:51:00,1.68415,1.6842,1.6841,1.68415,12800000.0
2009-04-23 05:52:00,1.68425,1.6843,1.68415,1.68415,9600000.0
2009-04-23 05:53:00,1.6842,1.6842,1.68395,1.6842,33600000.0
2009-04-23 05:54:00,1.6842,1.6847,1.6842,1.68455,96200000.0
2009-04-23 05:55:00,1.68455,1.68455,1.6844,1.6845,81400000.0
2009-04-23 05:56:00,1.6845,1.68455,1.68425,1.6844,54200000.0
2009-04-23 05:57:00,1.6844,1.68455,1.6843,1.68455,134800000.0
2009-04-23 05:58:00,1.6845,1.6847,1.68445,1.68465,85400000.0
2009-04-23 05:59:00,1.68475,1.6851,1.68465,1.685,44000000.0
2009-04-23 06:00:00,1.685,1.685,1.6846,1.68485,51200000.0
2009-04-23 06:01:00,1.68485,1.68515,1.68455,1.68515,81200000.0
2009-04-23 06:02:00,1.6852,1.6852,1.6844,1.6844,137200000.0
2009-04-23 06:03:00,1.6844,1.6849,1.6844,1.6848,76600000.0
2009-04-23 06:04:00,1.68455,1.6847,1.6844,1.6847,93600000.0
2009-04-23 06:05:00,1.68475,1.68505,1.6847,1.68495,93600000.0
2009-04-23 06:06:00,1.6849,1.68505,1.6847,1.68495,59400000.0
2009-04-23 06:07:00,1.685,1.68525,1.6848,1.68515,137400000.0
2009-04-23 06:08:00,1.68525,1.6853,1.6851,1.6852,53000000.0
2009-04-23 06:09:00,1.6852,1.68525,1.68515,1.68525,36200000.0
2009-04-23 06:10:00,1.68515,1.68545,1.68495,1.6851,138000000.0
2009-04-23 06:11:00,1.6852,1.6854,1.6851,1.6853,145200000.0
2009-04-23 06:12:00,1.68525,1.6857,1.68525,1.6856,53800000.0
2009-04-23 06:13:00,1.68555,1.68585,1.6851,1.68565,104200000.0
2009-04-23 06:14:00,1.68565,1.6859,1.6854,1.6854,63800000.0
2009-04-23 06:15:00,1.6854,1.68575,1.6853,1.6855,23000000.0
2009-04-23 06:16:00,1.6855,1.6857,1.6853,1.6855,212600000.0
2009-04-23 06:17:00,1.6855,1.6855,1.6846,1.6849,63800000.0
2009-04-23 06:18:00,1.68505,1.6851,1.6847,1.6848,87000000.0
2009-04-23 06:19:00,1.68495,1.68495,1.6845,1.6846,22200000.0
2009-04-23 06:20:00,1.68475,1.68485,1.6846,1.68485,55000000.0
2009-04-23 06:21:00,1.68475,1.6849,1.68465,1.68485,74200000.0
2009-04-23 06:22:00,1.68485,1.68485,1.68485,1.68485,9000000.0
2009-04-23 06:23:00,1.6848,1.68485,1.6848,1.6848,8200000.0
2009-04-23 06:24:00,1.6848,1.68485,1.68465,1.68465,30600000.0
2009-04-23 06:25:00,1.68465,1.68475,1.68445,1.68445,24200000.0
2009-04-23 06:26:00,1.6843,1.6847,1.68415,1.68465,83000000.0
2009-04-23 06:27:00,1.68465,1.6849,1.6845,1.68475,63600000.0
2009-04-23 06:28:00,1.68435,1.68475,1.6842,1.68475,50600000.0
2009-04-23 06:29:00,1.68475,1.68555,1.6845,1.6854,145600000.0
2009-04-23 06:30:00,1.6854,1.68545,1.68495,1.68535,55200000.0
2009-04-23 06:31:00,1.685,1.68545,1.68475,1.6853,60200000.0
2009-04-23 06:32:00,1.68525,1.68545,1.68505,1.68505,109800000.0
2009-04-23 06:33:00,1.68505,1.68535,1.68495,1.68535,81000000.0
2009-04-23 06:34:00,1.68535,1.68535,1.68475,1.6853,108600000.0
2009-04-23 06:35:00,1.68525,1.68545,1.6852,1.6854,120800000.0
2009-04-23 06:36:00,1.6854,1.68705,1.6854,1.68685,129800000.0
2009-04-23 06:37:00,1.68685,1.68685,1.68625,1.6863,111600000.0
2009-04-23 06:38:00,1.68625,1.68675,1.68605,1.68675,126000000.0
2009-04-23 06:39:00,1.68675,1.6869,1.6867,1.6868,88200000.0
2009-04-23 06:40:00,1.6868,1.6868,1.68655,1.68675,55800000.0
2009-04-23 06:41:00,1.6867,1.6867,1.6867,1.6867,2400000.0
2009-04-23 06:42:00,1.68685,1.68685,1.6867,1.68675,8800000.0
2009-04-23 06:43:00,1.6867,1.68715,1.6867,1.6867,128400000.0
2009-04-23 06:44:00,1.68615,1.68645,1.68615,1.68645,59800000.0
2009-04-23 06:45:00,1.68645,1.68685,1.68645,1.6866,35200000.0
2009-04-23 06:46:00,1.68665,1.68665,1.68665,1.68665,9600000.0
2009-04-23 06:47:00,1.6866,1.6866,1.6866,1.6866,12800000.0
2009-04-23 06:48:00,1.68665,1.6868,1.68615,1.6862,49800000.0
2009-04-23 06:49:00,1.6862,1.6866,1.6862,1.68635,182000000.0
2009-04-23 06:50:00,1.68635,1.68665,1.68635,1.6865,165400000.0
2009-04-23 06:51:00,1.6865,1.6868,1.6865,1.6866,144200000.0
2009-04-23 06:52:00,1.68665,1.68705,1.6864,1.6865,127600000.0
2009-04-23 06:53:00,1.6865,1.6866,1.68605,1.68605,196000000.0
2009-04-23 06:54:00,1.6861,1.68625,1.68575,1.68625,69400000.0
2009-04-23 06:55:00,1.68625,1.68645,1.68625,1.68635,39200000.0
2009-04-23 06:56:00,1.6864,1.6866,1.6862,1.6866,81800000.0
2009-04-23 06:57:00,1.6866,1.68685,1.6866,1.68685,25600000.0
2009-04-23 06:58:00,1.6869,1.68805,1.6867,1.6874,234200000.0
2009-04-23 06:59:00,1.6872,1.68765,1.6868,1.68765,171800000.0
2009-04-23 07:00:00,1.6875,1.68775,1.6871,1.6871,47400000.0
2009-04-23 07:01:00,1.6871,1.68785,1.6871,1.68785,47400000.0
2009-04-23 07:02:00,1.68775,1.68865,1.68755,1.68845,246800000.0
2009-04-23 07:03:00,1.68845,1.68855,1.6881,1.68855,151200000.0
2009-04-23 07:04:00,1.6885,1.69035,1.6883,1.68985,277600000.0
2009-04-23 07:05:00,1.68985,1.69005,1.68945,1.6897,146200000.0
2009-04-23 07:06:00,1.6897,1.6901,1.68965,1.68995,205200000.0
2009-04-23 07:07:00,1.68985,1.69,1.68925,1.68995,190600000.0
2009-04-23 07:08:00,1.68995,1.68995,1.68945,1.6898,84800000.0
2009-04-23 07:09:00,1.6899,1.6903,1.6895,1.68985,129900000.0
2009-04-23 07:10:00,1.6898,1.6899,1.6893,1.6898,89400000.0
2009-04-23 07:11:00,1.68975,1.68985,1.68955,1.6897,72800000.0
2009-04-23 07:12:00,1.6898,1.68985,1.6897,1.6898,33800000.0
2009-04-23 07:13:00,1.69005,1.6902,1.68995,1.68995,111900000.0
2009-04-23 07:14:00,1.68995,1.6908,1.68965,1.69075,196200000.0
2009-04-23 07:15:00,1.6908,1.691,1.6904,1.6905,171200000.0
2009-04-23 07:16:00,1.69045,1.6906,1.69015,1.6903,196800000.0
2009-04-23 07:17:00,1.6904,1.69065,1.69025,1.69025,70600000.0
2009-04-23 07:18:00,1.6901,1.6901,1.6893,1.68985,204600000.0
2009-04-23 07:19:00,1.68985,1.6903,1.68985,1.69005,250600000.0
2009-04-23 07:20:00,1.69005,1.6906,1.69005,1.6906,150800000.0
2009-04-23 07:21:00,1.6905,1.69075,1.6901,1.69015,250400000.0
2009-04-23 07:22:00,1.69015,1.69055,1.69015,1.69055,153200000.0
2009-04-23 07:23:00,1.69045,1.6906,1.69,1.6901,123000000.0
2009-04-23 07:24:00,1.69025,1.69085,1.69025,1.6908,117200000.0
2009-04-23 07:25:00,1.6908,1.6909,1.69055,1.69055,107800000.0
2009-04-23 07:26:00,1.69055,1.69115,1.69055,1.6911,161200000.0
2009-04-23 07:27:00,1.6911,1.69115,1.6906,1.6906,70000000.0
2009-04-23 07:28:00,1.69075,1.6915,1.69055,1.6911,208200000.0
2009-04-23 07:29:00,1.6911,1.69165,1.69065,1.6915,159200000.0
2009-04-23 07:30:00,1.6917,1.6921,1.69135,1.69145,276400000.0
2009-04-23 07:31:00,1.6911,1.6912,1.6905,1.6906,227600000.0
2009-04-23 07:32:00,1.69055,1.69145,1.69045,1.6907,330800000.0
2009-04-23 07:33:00,1.69085,1.6915,1.69075,1.6911,150800000.0
2009-04-23 07:34:00,1.69115,1.69385,1.69115,1.69375,266600000.0
2009-04-23 07:35:00,1.6938,1.69625,1.69365,1.69505,330200000.0
2009-04-23 07:36:00,1.6951,1.69655,1.69465,1.69635,389600000.0
2009-04-23 07:37:00,1.69615,1.69625,1.6937,1.69395,416500000.0
2009-04-23 07:38:00,1.694,1.6945,1.69375,1.69375,295000000.0
2009-04-23 07:39:00,1.69375,1.69385,1.69305,1.69305,354000000.0
2009-04-23 07:40:00,1.693,1.69365,1.69255,1.69285,322000000.0
2009-04-23 07:41:00,1.69275,1.6928,1.6915,1.69165,391400000.0
2009-04-23 07:42:00,1.69165,1.69275,1.6913,1.69185,314000000.0
2009-04-23 07:43:00,1.69185,1.6919,1.6913,1.69145,254600000.0
2009-04-23 07:44:00,1.69145,1.6919,1.69105,1.69175,280000000.0
2009-04-23 07:45:00,1.69175,1.6935,1.69165,1.6932,277000000.0
2009-04-23 07:46:00,1.69335,1.6954,1.69305,1.69425,279400000.0
2009-04-23 07:47:00,1.69415,1.69475,1.69405,1.6945,137400000.0
2009-04-23 07:48:00,1.6944,1.69555,1.6942,1.6948,422400000.0
2009-04-23 07:49:00,1.6948,1.6952,1.6941,1.69445,300800000.0
2009-04-23 07:50:00,1.69435,1.69535,1.69425,1.6952,337400000.0
2009-04-23 07:51:00,1.69505,1.69585,1.695,1.69585,274600000.0
2009-04-23 07:52:00,1.6959,1.697,1.6956,1.69605,337000000.0
2009-04-23 07:53:00,1.69595,1.697,1.6954,1.69695,386000000.0
2009-04-23 07:54:00,1.6969,1.6969,1.69525,1.69605,367800000.0
2009-04-23 07:55:00,1.69605,1.69635,1.6947,1.6955,482600000.0
2009-04-23 07:56:00,1.6954,1.6955,1.695,1.69515,287000000.0
2009-04-23 07:57:00,1.6951,1.6956,1.6949,1.69525,283400000.0
2009-04-23 07:58:00,1.69525,1.6953,1.6943,1.6945,265800000.0
2009-04-23 07:59:00,1.69465,1.69495,1.69405,1.6946,371800000.0
2009-04-23 08:00:00,1.6946,1.69465,1.69295,1.6932,425600000.0
2009-04-23 08:01:00,1.6931,1.6931,1.69225,1.69235,315600000.0
2009-04-23 08:02:00,1.6923,1.69235,1.69185,1.69235,272800000.0
2009-04-23 08:03:00,1.69225,1.69255,1.69205,1.69215,245200000.0
2009-04-23 08:04:00,1.6921,1.6928,1.6921,1.69275,282000000.0
2009-04-23 08:05:00,1.69275,1.693,1.6927,1.693,218400000.0
2009-04-23 08:06:00,1.6931,1.6937,1.69305,1.69325,173000000.0
2009-04-23 08:07:00,1.69325,1.69335,1.6928,1.69295,225200000.0
2009-04-23 08:08:00,1.69305,1.69315,1.69265,1.69265,320400000.0
2009-04-23 08:09:00,1.6927,1.6931,1.6922,1.693,302000000.0
2009-04-23 08:10:00,1.69305,1.69355,1.6929,1.69325,303800000.0
2009-04-23 08:11:00,1.6933,1.6935,1.6926,1.6933,194400000.0
2009-04-23 08:12:00,1.69315,1.69315,1.69285,1.69295,161800000.0
2009-04-23 08:13:00,1.69295,1.69305,1.6926,1.6927,227600000.0
2009-04-23 08:14:00,1.6927,1.6928,1.6925,1.6926,166000000.0
2009-04-23 08:15:00,1.6926,1.69265,1.6921,1.6923,229600000.0
2009-04-23 08:16:00,1.69225,1.6945,1.6921,1.69355,385200000.0
2009-04-23 08:17:00,1.6935,1.695,1.6935,1.695,349400000.0
2009-04-23 08:18:00,1.69495,1.6957,1.69495,1.6955,410800000.0
2009-04-23 08:19:00,1.69545,1.6956,1.69425,1.6946,355800000.0
2009-04-23 08:20:00,1.6945,1.6952,1.6945,1.69515,272400000.0
2009-04-23 08:21:00,1.69515,1.6953,1.6941,1.6945,237400000.0
2009-04-23 08:22:00,1.6945,1.6947,1.6938,1.6939,258400000.0
2009-04-23 08:23:00,1.6939,1.6943,1.69375,1.69395,268000000.0
2009-04-23 08:24:00,1.69375,1.69405,1.69375,1.694,149000000.0
2009-04-23 08:25:00,1.69405,1.6948,1.694,1.69455,250200000.0
2009-04-23 08:26:00,1.69455,1.69495,1.6939,1.6942,284400000.0
2009-04-23 08:27:00,1.6942,1.6949,1.69415,1.6948,208400000.0
2009-04-23 08:28:00,1.6948,1.6948,1.69435,1.69445,182600000.0
2009-04-23 08:29:00,1.69445,1.69465,1.6942,1.69465,166000000.0
2009-04-23 08:30:00,1.69465,1.69545,1.69465,1.69495,297000000.0
2009-04-23 08:31:00,1.69495,1.6951,1.6947,1.695,298200000.0
2009-04-23 08:32:00,1.695,1.69505,1.6942,1.69455,312800000.0
2009-04-23 08:33:00,1.6947,1.69485,1.6942,1.6947,326800000.0
2009-04-23 08:34:00,1.6947,1.6949,1.6943,1.6945,278200000.0
2009-04-23 08:35:00,1.6946,1.6949,1.6943,1.6949,379000000.0
2009-04-23 08:36:00,1.6949,1.695,1.6945,1.6946,407800000.0
2009-04-23 08:37:00,1.69445,1.6947,1.6939,1.69415,348600000.0
2009-04-23 08:38:00,1.69405,1.69405,1.69325,1.6935,243600000.0
2009-04-23 08:39:00,1.6935,1.69385,1.69345,1.69345,240600000.0
2009-04-23 08:40:00,1.69345,1.6935,1.69285,1.69315,311400000.0
2009-04-23 08:41:00,1.69315,1.69315,1.69185,1.6929,470000000.0
2009-04-23 08:42:00,1.6929,1.69405,1.69285,1.69405,435200000.0
2009-04-23 08:43:00,1.69405,1.69405,1.69315,1.6932,178800000.0
2009-04-23 08:44:00,1.6932,1.69345,1.69285,1.69345,338400000.0
2009-04-23 08:45:00,1.69335,1.6938,1.6932,1.69345,199200000.0
2009-04-23 08:46:00,1.69345,1.69345,1.6929,1.6933,285200000.0
2009-04-23 08:47:00,1.69325,1.69375,1.69315,1.6934,294200000.0
2009-04-23 08:48:00,1.6934,1.6934,1.6922,1.6926,379400000.0
2009-04-23 08:49:00,1.69265,1.69325,1.6921,1.69225,386400000.0
2009-04-23 08:50:00,1.69225,1.6926,1.69215,1.69235,200600000.0
2009-04-23 08:51:00,1.69235,1.69255,1.69235,1.69235,108600000.0
2009-04-23 08:52:00,1.6923,1.6923,1.69185,1.6919,164000000.0
2009-04-23 08:53:00,1.69195,1.69215,1.69175,1.6921,188200000.0
2009-04-23 08:54:00,1.6921,1.6921,1.69155,1.69205,206800000.0
2009-04-23 08:55:00,1.69205,1.69225,1.69155,1.69215,285200000.0
2009-04-23 08:56:00,1.69215,1.6924,1.69205,1.69225,199800000.0
2009-04-23 08:57:00,1.69225,1.69235,1.6919,1.69225,150200000.0
2009-04-23 08:58:00,1.6924,1.69285,1.69195,1.69275,228200000.0
2009-04-23 08:59:00,1.69285,1.6933,1.69225,1.6925,299000000.0
2009-04-23 09:00:00,1.6925,1.6929,1.69185,1.6922,435000000.0
2009-04-23 09:01:00,1.69225,1.69335,1.69225,1.6933,350800000.0
2009-04-23 09:02:00,1.6933,1.6953,1.6933,1.6952,430800000.0
2009-04-23 09:03:00,1.6952,1.69605,1.6951,1.69575,280400000.0
2009-04-23 09:04:00,1.6957,1.6971,1.69555,1.69675,410000000.0
2009-04-23 09:05:00,1.69685,1.69695,1.69645,1.6965,249400000.0
2009-04-23 09:06:00,1.6965,1.69685,1.69615,1.69665,267200000.0
2009-04-23 09:07:00,1.6968,1.6973,1.69635,1.6971,305600000.0
2009-04-23 09:08:00,1.69715,1.6977,1.69685,1.697,270400000.0
2009-04-23 09:09:00,1.69705,1.69765,1.69705,1.69755,245000000.0
2009-04-23 09:10:00,1.6972,1.6976,1.697,1.6976,169200000.0
2009-04-23 09:11:00,1.6975,1.69785,1.6973,1.69755,192600000.0
2009-04-23 09:12:00,1.6974,1.69835,1.6973,1.6982,229200000.0
2009-04-23 09:13:00,1.6981,1.69885,1.6981,1.6983,320200000.0
2009-04-23 09:14:00,1.6983,1.69945,1.6983,1.6994,430200000.0
2009-04-23 09:15:00,1.6994,1.6999,1.6992,1.69955,293400000.0
2009-04-23 09:16:00,1.6994,1.7001,1.699,1.70005,477600000.0
2009-04-23 09:17:00,1.70005,1.7004,1.69945,1.69975,564400000.0
2009-04-23 09:18:00,1.6998,1.70005,1.6995,1.6996,422000000.0
2009-04-23 09:19:00,1.6995,1.69955,1.69905,1.69925,361200000.0
2009-04-23 09:20:00,1.69915,1.6994,1.6988,1.6993,486800000.0
2009-04-23 09:21:00,1.6992,1.69945,1.6987,1.69895,413200000.0
2009-04-23 09:22:00,1.6989,1.6991,1.6987,1.69895,329000000.0
2009-04-23 09:23:00,1.6989,1.6997,1.69885,1.6995,308400000.0
2009-04-23 09:24:00,1.69945,1.69985,1.6993,1.69985,351600000.0
2009-04-23 09:25:00,1.7,1.7003,1.69925,1.69945,366000000.0
2009-04-23 09:26:00,1.69955,1.69985,1.6991,1.69955,370400000.0
2009-04-23 09:27:00,1.69955,1.6998,1.69905,1.69915,517200000.0
2009-04-23 09:28:00,1.6992,1.7004,1.6992,1.69995,406400000.0
2009-04-23 09:29:00,1.7,1.7002,1.6995,1.69955,335600000.0
2009-04-23 09:30:00,1.69955,1.69955,1.69915,1.69935,235600000.0
2009-04-23 09:31:00,1.69935,1.6997,1.69875,1.6988,246400000.0
2009-04-23 09:32:00,1.6988,1.69885,1.6979,1.6979,362000000.0
2009-04-23 09:33:00,1.69795,1.6981,1.697,1.69735,359400000.0
2009-04-23 09:34:00,1.6974,1.6978,1.6973,1.6974,482200000.0
2009-04-23 09:35:00,1.69735,1.6978,1.69665,1.69665,248000000.0
2009-04-23 09:36:00,1.69675,1.69775,1.69675,1.69775,280800000.0
2009-04-23 09:37:00,1.69775,1.6985,1.69775,1.69805,333200000.0
2009-04-23 09:38:00,1.698,1.69815,1.69775,1.6981,285200000.0
2009-04-23 09:39:00,1.69815,1.6984,1.6976,1.69775,316600000.0
2009-04-23 09:40:00,1.69775,1.69855,1.69765,1.69815,278800000.0
2009-04-23 09:41:00,1.69805,1.6982,1.6967,1.6968,365800000.0
2009-04-23 09:42:00,1.6969,1.6976,1.6968,1.6969,349200000.0
2009-04-23 09:43:00,1.6969,1.6976,1.69685,1.6976,214000000.0
2009-04-23 09:44:00,1.69755,1.69815,1.6972,1.69735,330400000.0
2009-04-23 09:45:00,1.69725,1.69795,1.69725,1.69785,298600000.0
2009-04-23 09:46:00,1.69795,1.69815,1.6976,1.69815,279800000.0
2009-04-23 09:47:00,1.698,1.6987,1.69775,1.69855,287200000.0
2009-04-23 09:48:00,1.69845,1.69885,1.6983,1.69855,246400000.0
2009-04-23 09:49:00,1.6985,1.69945,1.69845,1.6993,360399999.0
2009-04-23 09:50:00,1.69925,1.6998,1.69895,1.69945,383800000.0
2009-04-23 09:51:00,1.69925,1.6995,1.6989,1.6992,174800000.0
2009-04-23 09:52:00,1.69925,1.69965,1.69895,1.69965,276000000.0
2009-04-23 09:53:00,1.69965,1.69995,1.6993,1.6995,478400000.0
2009-04-23 09:54:00,1.6994,1.6998,1.69925,1.6994,233200000.0
2009-04-23 09:55:00,1.69945,1.6996,1.6989,1.6991,166400000.0
2009-04-23 09:56:00,1.6991,1.69925,1.6984,1.6984,312600000.0
2009-04-23 09:57:00,1.6981,1.69915,1.6981,1.699,273000000.0
2009-04-23 09:58:00,1.69915,1.6995,1.699,1.69905,310400000.0
2009-04-23 09:59:00,1.69915,1.6993,1.6987,1.699,382400001.0
2009-04-23 10:00:00,1.699,1.69915,1.6985,1.6985,225000000.0
2009-04-23 10:01:00,1.6979,1.6982,1.6978,1.69805,253800000.0
2009-04-23 10:02:00,1.69805,1.69805,1.69735,1.6978,273400000.0
2009-04-23 10:03:00,1.69775,1.69775,1.6973,1.69745,308600000.0
2009-04-23 10:04:00,1.6975,1.69765,1.69695,1.697,450800000.0
2009-04-23 10:05:00,1.697,1.69755,1.69695,1.69705,374600000.0
2009-04-23 10:06:00,1.69705,1.69785,1.69705,1.6977,468200000.0
2009-04-23 10:07:00,1.69775,1.69805,1.6975,1.69785,303800000.0
2009-04-23 10:08:00,1.69785,1.6984,1.69725,1.6976,431200000.0
2009-04-23 10:09:00,1.6977,1.698,1.69725,1.69785,423200000.0
2009-04-23 10:10:00,1.69785,1.69825,1.69775,1.6982,401400000.0
2009-04-23 10:11:00,1.69805,1.6981,1.6975,1.6979,300800000.0
2009-04-23 10:12:00,1.6979,1.69835,1.69785,1.698,192600000.0
2009-04-23 10:13:00,1.698,1.69835,1.69795,1.69835,242400000.0
2009-04-23 10:14:00,1.69835,1.69865,1.6982,1.69835,264800000.0
2009-04-23 10:15:00,1.69835,1.6987,1.6982,1.6986,261000000.0
2009-04-23 10:16:00,1.69865,1.6989,1.6986,1.6987,296200000.0
2009-04-23 10:17:00,1.6987,1.6989,1.69865,1.69865,200200000.0
2009-04-23 10:18:00,1.6987,1.69945,1.6987,1.6994,397200000.0
2009-04-23 10:19:00,1.69945,1.69955,1.69925,1.6994,315800000.0
2009-04-23 10:20:00,1.69945,1.69995,1.6993,1.69975,238400000.0
2009-04-23 10:21:00,1.69945,1.6998,1.69935,1.69955,281600000.0
2009-04-23 10:22:00,1.69955,1.69985,1.6992,1.69935,465800000.0
2009-04-23 10:23:00,1.69935,1.69955,1.6992,1.69925,315800000.0
2009-04-23 10:24:00,1.69925,1.70005,1.6991,1.69995,333200000.0
2009-04-23 10:25:00,1.69995,1.7001,1.6996,1.69995,476800000.0
2009-04-23 10:26:00,1.69995,1.69995,1.69925,1.6996,293000000.0
2009-04-23 10:27:00,1.69955,1.70015,1.6994,1.70005,429200000.0
2009-04-23 10:28:00,1.70005,1.70005,1.69925,1.69965,342200000.0
2009-04-23 10:29:00,1.6996,1.6998,1.6992,1.69935,431400000.0
2009-04-23 10:30:00,1.6993,1.6994,1.69855,1.69855,342000000.0
2009-04-23 10:31:00,1.6986,1.69905,1.6981,1.69835,402600000.0
2009-04-23 10:32:00,1.69835,1.6985,1.69795,1.698,329800000.0
2009-04-23 10:33:00,1.698,1.6981,1.69735,1.69745,430400000.0
2009-04-23 10:34:00,1.69745,1.69795,1.69745,1.69785,370600000.0
2009-04-23 10:35:00,1.69785,1.698,1.6969,1.69695,376000000.0
2009-04-23 10:36:00,1.69705,1.69705,1.6964,1.69665,460400000.0
2009-04-23 10:37:00,1.69665,1.6971,1.69655,1.6971,394800000.0
2009-04-23 10:38:00,1.69705,1.6976,1.6967,1.6967,389200000.0
2009-04-23 10:39:00,1.69705,1.69735,1.6966,1.69695,487400000.0
2009-04-23 10:40:00,1.69685,1.69755,1.69685,1.69735,374400000.0
2009-04-23 10:41:00,1.6974,1.69755,1.69695,1.69695,251200000.0
2009-04-23 10:42:00,1.697,1.697,1.69655,1.69685,262200000.0
2009-04-23 10:43:00,1.69685,1.69695,1.6967,1.6968,207800000.0
2009-04-23 10:44:00,1.6968,1.69705,1.69675,1.6969,225200000.0
2009-04-23 10:45:00,1.69685,1.6972,1.6966,1.6966,350800000.0
2009-04-23 10:46:00,1.6966,1.69665,1.6963,1.6963,392400000.0
2009-04-23 10:47:00,1.69625,1.6964,1.69615,1.69625,326200000.0
2009-04-23 10:48:00,1.69625,1.69655,1.69625,1.6965,350400000.0
2009-04-23 10:49:00,1.6965,1.69655,1.696,1.696,215600000.0
2009-04-23 10:50:00,1.696,1.69625,1.69545,1.69545,440200001.0
2009-04-23 10:51:00,1.69545,1.69565,1.69505,1.69505,416000000.0
2009-04-23 10:52:00,1.6951,1.69575,1.6949,1.69575,330200000.0
2009-04-23 10:53:00,1.6958,1.69645,1.6958,1.69625,410400001.0
2009-04-23 10:54:00,1.69625,1.6963,1.69605,1.6963,367600000.0
2009-04-23 10:55:00,1.6963,1.6963,1.69555,1.6959,364600001.0
2009-04-23 10:56:00,1.69585,1.6961,1.6957,1.69575,332800000.0
2009-04-23 10:57:00,1.6957,1.69605,1.6957,1.69605,332600000.0
2009-04-23 10:58:00,1.69605,1.69635,1.69545,1.69615,296600000.0
2009-04-23 10:59:00,1.69615,1.6974,1.69615,1.69735,357400000.0
2009-04-23 11:00:00,1.6975,1.6976,1.69585,1.6961,508000000.0
2009-04-23 11:01:00,1.6961,1.69785,1.6957,1.6976,464200000.0
2009-04-23 11:02:00,1.6976,1.6977,1.69705,1.69705,311200000.0
2009-04-23 11:03:00,1.697,1.6975,1.6961,1.6961,326200000.0
2009-04-23 11:04:00,1.6961,1.69615,1.6945,1.6946,489600000.0
2009-04-23 11:05:00,1.6946,1.69485,1.69315,1.6933,580800000.0
2009-04-23 11:06:00,1.6933,1.6942,1.6933,1.6936,451000000.0
2009-04-23 11:07:00,1.6936,1.69385,1.692,1.6926,473600000.0
2009-04-23 11:08:00,1.6926,1.69275,1.6913,1.69245,497200000.0
2009-04-23 11:09:00,1.6923,1.6927,1.69215,1.6925,403600000.0
2009-04-23 11:10:00,1.69255,1.6927,1.69175,1.69235,447600000.0
2009-04-23 11:11:00,1.6924,1.6928,1.6913,1.69185,562800000.0
2009-04-23 11:12:00,1.69175,1.69305,1.6915,1.69295,505400000.0
2009-04-23 11:13:00,1.69305,1.69305,1.69205,1.6921,461600000.0
2009-04-23 11:14:00,1.69205,1.6922,1.6917,1.69205,377800000.0
2009-04-23 11:15:00,1.69195,1.69195,1.69145,1.69155,472200000.0
2009-04-23 11:16:00,1.6915,1.69155,1.691,1.6911,369400000.0
2009-04-23 11:17:00,1.69105,1.69145,1.69105,1.69135,279600000.0
2009-04-23 11:18:00,1.6914,1.6914,1.691,1.6911,519000000.0
2009-04-23 11:19:00,1.69105,1.6917,1.69055,1.69055,376800000.0
2009-04-23 11:20:00,1.6907,1.6916,1.69065,1.69125,372600000.0
2009-04-23 11:21:00,1.6913,1.692,1.69085,1.69095,462800000.0
2009-04-23 11:22:00,1.69095,1.6912,1.69075,1.6909,370400000.0
2009-04-23 11:23:00,1.69085,1.6909,1.69005,1.69045,437800000.0
2009-04-23 11:24:00,1.69045,1.6909,1.6904,1.6907,123200000.0
2009-04-23 11:25:00,1.69055,1.69065,1.6898,1.69,386000000.0
2009-04-23 11:26:00,1.69005,1.6903,1.6899,1.6901,275400000.0
2009-04-23 11:27:00,1.6901,1.69085,1.6899,1.6903,341800000.0
2009-04-23 11:28:00,1.69035,1.69075,1.6901,1.69045,501200000.0
2009-04-23 11:29:00,1.69035,1.69075,1.6901,1.6907,222200000.0
2009-04-23 11:30:00,1.6907,1.6911,1.69035,1.6905,377400000.0
2009-04-23 11:31:00,1.69045,1.69085,1.6904,1.69085,380400000.0
2009-04-23 11:32:00,1.6908,1.6914,1.6908,1.6914,318600000.0
2009-04-23 11:33:00,1.69135,1.69135,1.6907,1.6909,303800000.0
2009-04-23 11:34:00,1.6909,1.69155,1.6908,1.69145,311200000.0
2009-04-23 11:35:00,1.6915,1.6918,1.6911,1.6915,390200000.0
2009-04-23 11:36:00,1.6915,1.6918,1.6912,1.6917,387600000.0
2009-04-23 11:37:00,1.6917,1.6919,1.69165,1.69175,189400000.0
2009-04-23 11:38:00,1.69175,1.69205,1.6913,1.6913,310800000.0
2009-04-23 11:39:00,1.69125,1.69155,1.6909,1.6909,304000000.0
2009-04-23 11:40:00,1.6909,1.6909,1.68915,1.6894,408000000.0
2009-04-23 11:41:00,1.6894,1.6896,1.68775,1.68785,487000000.0
2009-04-23 11:42:00,1.6877,1.6887,1.6877,1.6879,426600000.0
2009-04-23 11:43:00,1.6879,1.68865,1.68775,1.68865,451800000.0
2009-04-23 11:44:00,1.68865,1.6891,1.68755,1.68785,508400000.0
2009-04-23 11:45:00,1.6879,1.6885,1.6877,1.6879,497800000.0
2009-04-23 11:46:00,1.6881,1.6887,1.6879,1.68845,494800000.0
2009-04-23 11:47:00,1.6884,1.68855,1.6876,1.6881,601400000.0
2009-04-23 11:48:00,1.6881,1.6899,1.68795,1.68985,488600000.0
2009-04-23 11:49:00,1.68985,1.69,1.6893,1.6895,426600000.0
2009-04-23 11:50:00,1.6895,1.68975,1.68925,1.68945,267400000.0
2009-04-23 11:51:00,1.6895,1.6898,1.6894,1.68955,354000000.0
2009-04-23 11:52:00,1.6895,1.6895,1.68905,1.68925,282200000.0
2009-04-23 11:53:00,1.6892,1.69,1.68915,1.69,406600000.0
2009-04-23 11:54:00,1.69,1.69015,1.6893,1.68935,512600000.0
2009-04-23 11:55:00,1.68925,1.6894,1.689,1.689,277800000.0
2009-04-23 11:56:00,1.689,1.68905,1.68865,1.6889,278400000.0
2009-04-23 11:57:00,1.6889,1.68925,1.6887,1.6887,259000000.0
2009-04-23 11:58:00,1.6888,1.68915,1.6886,1.68905,278000000.0
2009-04-23 11:59:00,1.68905,1.6898,1.68865,1.6898,516200000.0
2009-04-23 12:00:00,1.6898,1.6898,1.6885,1.6885,468800000.0
2009-04-23 12:01:00,1.6883,1.6888,1.6877,1.68855,550800000.0
2009-04-23 12:02:00,1.6885,1.6896,1.6884,1.68915,381600000.0
2009-04-23 12:03:00,1.6892,1.6892,1.68805,1.68805,410800000.0
2009-04-23 12:04:00,1.6881,1.6884,1.68775,1.6879,386000000.0
2009-04-23 12:05:00,1.6879,1.6881,1.68745,1.68785,340600000.0
2009-04-23 12:06:00,1.68785,1.68805,1.68755,1.68795,344600000.0
2009-04-23 12:07:00,1.68795,1.6882,1.6878,1.68795,481400000.0
2009-04-23 12:08:00,1.68795,1.68905,1.68775,1.6887,416000000.0
2009-04-23 12:09:00,1.68885,1.689,1.6884,1.6885,374600000.0
2009-04-23 12:10:00,1.68865,1.68905,1.68845,1.6887,250600000.0
2009-04-23 12:11:00,1.68865,1.689,1.6877,1.688,197600000.0
2009-04-23 12:12:00,1.688,1.68855,1.6878,1.68835,163600000.0
2009-04-23 12:13:00,1.6884,1.6886,1.6883,1.6886,192800000.0
2009-04-23 12:14:00,1.68865,1.68905,1.6885,1.68875,153200000.0
2009-04-23 12:15:00,1.68875,1.68875,1.6877,1.6878,234800000.0
2009-04-23 12:16:00,1.68785,1.68805,1.6832,1.6833,333100000.0
2009-04-23 12:17:00,1.6823,1.68345,1.6798,1.6832,345900000.0
2009-04-23 12:18:00,1.6833,1.6834,1.6814,1.6828,289100000.0
2009-04-23 12:19:00,1.6828,1.68295,1.68225,1.68295,195400000.0
2009-04-23 12:20:00,1.68295,1.68355,1.68285,1.6831,313700000.0
2009-04-23 12:21:00,1.6831,1.6833,1.6823,1.68265,400400000.0
2009-04-23 12:22:00,1.68265,1.683,1.6811,1.6818,560600000.0
2009-04-23 12:23:00,1.68185,1.6825,1.68185,1.6823,227400000.0
2009-04-23 12:24:00,1.6822,1.68245,1.68165,1.6823,443600000.0
2009-04-23 12:25:00,1.6824,1.68305,1.68235,1.68245,183800000.0
2009-04-23 12:26:00,1.6825,1.68315,1.6825,1.68305,106000000.0
2009-04-23 12:27:00,1.68305,1.6839,1.68305,1.6838,222400000.0
2009-04-23 12:28:00,1.6838,1.68395,1.68345,1.68395,266600000.0
2009-04-23 12:29:00,1.684,1.68465,1.68375,1.68465,166600000.0
2009-04-23 12:30:00,1.68465,1.6854,1.68445,1.6849,364000000.0
2009-04-23 12:31:00,1.6849,1.68505,1.68405,1.68425,289200000.0
2009-04-23 12:32:00,1.6843,1.6845,1.6842,1.6844,258600000.0
2009-04-23 12:33:00,1.6843,1.6847,1.68425,1.6847,162200000.0
2009-04-23 12:34:00,1.6847,1.6847,1.68395,1.6843,263000000.0
2009-04-23 12:35:00,1.6843,1.6844,1.68385,1.684,236000000.0
2009-04-23 12:36:00,1.684,1.68415,1.6834,1.684,254400000.0
2009-04-23 12:37:00,1.68395,1.6841,1.68255,1.68255,280800000.0
2009-04-23 12:38:00,1.68255,1.6834,1.68215,1.68215,321600000.0
2009-04-23 12:39:00,1.68205,1.68225,1.6814,1.682,395800000.0
2009-04-23 12:40:00,1.6822,1.6825,1.68135,1.6824,320600000.0
2009-04-23 12:41:00,1.6824,1.6824,1.6812,1.68215,299400000.0
2009-04-23 12:42:00,1.68215,1.68235,1.68175,1.68195,155400000.0
2009-04-23 12:43:00,1.68185,1.6822,1.68165,1.68215,223400000.0
2009-04-23 12:44:00,1.68215,1.6828,1.68215,1.68275,181800000.0
2009-04-23 12:45:00,1.68275,1.68305,1.6821,1.68215,288400000.0
2009-04-23 12:46:00,1.6823,1.683,1.68215,1.68245,231600000.0
2009-04-23 12:47:00,1.6825,1.6829,1.6823,1.6825,366000000.0
2009-04-23 12:48:00,1.6827,1.6832,1.68265,1.68305,300400000.0
2009-04-23 12:49:00,1.683,1.68325,1.68275,1.6829,272800000.0
2009-04-23 12:50:00,1.68285,1.6832,1.68265,1.6828,296400000.0
2009-04-23 12:51:00,1.6828,1.68315,1.68255,1.68255,188200000.0
2009-04-23 12:52:00,1.6825,1.68285,1.68245,1.6827,168200000.0
2009-04-23 12:53:00,1.6828,1.6837,1.6827,1.6837,270000000.0
2009-04-23 12:54:00,1.6837,1.68395,1.6834,1.6838,334200000.0
2009-04-23 12:55:00,1.68375,1.6839,1.68355,1.68375,161200000.0
2009-04-23 12:56:00,1.68385,1.68385,1.6834,1.6837,310200000.0
2009-04-23 12:57:00,1.6837,1.68435,1.68355,1.6841,173600000.0
2009-04-23 12:58:00,1.6841,1.6841,1.6832,1.6834,324200000.0
2009-04-23 12:59:00,1.6834,1.68415,1.6833,1.68375,402800000.0
2009-04-23 13:00:00,1.6837,1.68425,1.6837,1.684,361200000.0
2009-04-23 13:01:00,1.684,1.68405,1.68265,1.68305,480400000.0
2009-04-23 13:02:00,1.6831,1.68345,1.68265,1.68325,520400000.0
2009-04-23 13:03:00,1.68325,1.6839,1.6832,1.68385,367400000.0
2009-04-23 13:04:00,1.6838,1.684,1.68375,1.6839,287400000.0
2009-04-23 13:05:00,1.68395,1.68395,1.68325,1.68325,278800000.0
2009-04-23 13:06:00,1.68325,1.68415,1.6832,1.68385,490600000.0
2009-04-23 13:07:00,1.68385,1.684,1.6835,1.6839,523200000.0
2009-04-23 13:08:00,1.68385,1.68445,1.68385,1.6843,310400000.0
2009-04-23 13:09:00,1.6843,1.68485,1.6841,1.6845,358999999.0
2009-04-23 13:10:00,1.6845,1.6852,1.6845,1.68515,308400000.0
2009-04-23 13:11:00,1.68515,1.6853,1.68485,1.68525,437400000.0
2009-04-23 13:12:00,1.6852,1.6856,1.68515,1.6854,208000000.0
2009-04-23 13:13:00,1.6854,1.6858,1.68525,1.68535,466800000.0
2009-04-23 13:14:00,1.68535,1.6862,1.6844,1.6851,448200000.0
2009-04-23 13:15:00,1.6851,1.68515,1.6846,1.6847,307800000.0
2009-04-23 13:16:00,1.6846,1.68485,1.68445,1.6847,289000000.0
2009-04-23 13:17:00,1.6847,1.6849,1.6838,1.6838,314400000.0
2009-04-23 13:18:00,1.68375,1.68415,1.68365,1.68385,360200000.0
2009-04-23 13:19:00,1.68385,1.6843,1.68385,1.68405,257600000.0
2009-04-23 13:20:00,1.6841,1.6841,1.6833,1.6834,216200000.0
2009-04-23 13:21:00,1.6834,1.68345,1.68225,1.68235,359800000.0
2009-04-23 13:22:00,1.68245,1.6827,1.6821,1.68235,350000000.0
2009-04-23 13:23:00,1.68235,1.6829,1.68195,1.6827,553800000.0
2009-04-23 13:24:00,1.68265,1.6831,1.68245,1.68305,367200000.0
2009-04-23 13:25:00,1.6829,1.68365,1.6829,1.68365,193800000.0
2009-04-23 13:26:00,1.68365,1.68395,1.68325,1.68335,337200000.0
2009-04-23 13:27:00,1.68345,1.6844,1.68345,1.6842,380600000.0
2009-04-23 13:28:00,1.684,1.68415,1.68355,1.68375,385800000.0
2009-04-23 13:29:00,1.6838,1.6841,1.6835,1.68395,436400000.0
2009-04-23 13:30:00,1.68385,1.68615,1.68375,1.6861,535800000.0
2009-04-23 13:31:00,1.68605,1.68625,1.6853,1.6854,495200000.0
2009-04-23 13:32:00,1.6854,1.6858,1.68515,1.68525,295600000.0
2009-04-23 13:33:00,1.68535,1.68555,1.68515,1.68535,396800000.0
2009-04-23 13:34:00,1.68545,1.68575,1.68495,1.68575,286799999.0
2009-04-23 13:35:00,1.68575,1.6868,1.68565,1.68645,445600000.0
2009-04-23 13:36:00,1.68645,1.687,1.6864,1.6865,292800000.0
2009-04-23 13:37:00,1.68645,1.68655,1.6858,1.6861,244600000.0
2009-04-23 13:38:00,1.68605,1.6864,1.68595,1.6863,302600000.0
2009-04-23 13:39:00,1.68625,1.68775,1.6861,1.68775,276000000.0
2009-04-23 13:40:00,1.68785,1.6884,1.68575,1.6865,551800000.0
2009-04-23 13:41:00,1.6865,1.68675,1.686,1.6864,528200000.0
2009-04-23 13:42:00,1.6864,1.68665,1.686,1.6862,297600000.0
2009-04-23 13:43:00,1.6862,1.6863,1.68585,1.6859,392400000.0
2009-04-23 13:44:00,1.6859,1.6868,1.6859,1.68675,444000000.0
2009-04-23 13:45:00,1.6868,1.6871,1.6864,1.68655,376400000.0
2009-04-23 13:46:00,1.68645,1.68705,1.68645,1.68685,305400000.0
2009-04-23 13:47:00,1.6868,1.68685,1.68655,1.68655,272200000.0
2009-04-23 13:48:00,1.6866,1.68665,1.68615,1.6865,365400000.0
2009-04-23 13:49:00,1.68645,1.68665,1.68605,1.68615,346200000.0
2009-04-23 13:50:00,1.68615,1.68695,1.68595,1.6867,600600000.0
2009-04-23 13:51:00,1.6867,1.6872,1.68645,1.6867,501800000.0
2009-04-23 13:52:00,1.68665,1.68685,1.6864,1.68665,438600000.0
2009-04-23 13:53:00,1.6865,1.68665,1.68555,1.6857,426600000.0
2009-04-23 13:54:00,1.68575,1.68595,1.6857,1.6859,342200000.0
2009-04-23 13:55:00,1.6859,1.6864,1.68535,1.68595,554400001.0
2009-04-23 13:56:00,1.68595,1.6862,1.68555,1.6861,511800000.0
2009-04-23 13:57:00,1.6861,1.68675,1.68585,1.68655,428000000.0
2009-04-23 13:58:00,1.68655,1.68665,1.68615,1.6862,312200000.0
2009-04-23 13:59:00,1.68625,1.6868,1.68615,1.68635,335000000.0
2009-04-23 14:00:00,1.68645,1.687,1.686,1.68675,515800000.0
2009-04-23 14:01:00,1.68675,1.68715,1.68645,1.6871,205400000.0
2009-04-23 14:02:00,1.68715,1.6872,1.68625,1.68625,246200000.0
2009-04-23 14:03:00,1.6864,1.68665,1.6861,1.6863,271400000.0
2009-04-23 14:04:00,1.6862,1.68625,1.68585,1.68585,342800000.0
2009-04-23 14:05:00,1.68585,1.686,1.68565,1.68585,202800000.0
2009-04-23 14:06:00,1.6859,1.68675,1.6859,1.68635,334800000.0
2009-04-23 14:07:00,1.68635,1.68695,1.68635,1.6868,282800000.0
2009-04-23 14:08:00,1.6868,1.68695,1.68655,1.68675,284000000.0
2009-04-23 14:09:00,1.6867,1.6869,1.68625,1.68645,340199999.0
2009-04-23 14:10:00,1.68645,1.6866,1.6862,1.6864,340800000.0
2009-04-23 14:11:00,1.6864,1.6864,1.68605,1.6864,424400000.0
2009-04-23 14:12:00,1.6864,1.68785,1.68635,1.68755,426000000.0
2009-04-23 14:13:00,1.6874,1.6875,1.68645,1.6868,484399999.0
2009-04-23 14:14:00,1.6868,1.68725,1.6867,1.68715,281000000.0
2009-04-23 14:15:00,1.68725,1.68725,1.68695,1.68715,488000000.0
2009-04-23 14:16:00,1.6871,1.6874,1.6871,1.68725,267400000.0
2009-04-23 14:17:00,1.68725,1.688,1.6872,1.688,266000001.0
2009-04-23 14:18:00,1.68795,1.688,1.6878,1.68785,319199999.0
2009-04-23 14:19:00,1.68785,1.6884,1.6877,1.6884,421100000.0
2009-04-23 14:20:00,1.68855,1.68865,1.68825,1.68835,276600000.0
2009-04-23 14:21:00,1.68835,1.6886,1.68815,1.68825,280200000.0
2009-04-23 14:22:00,1.68825,1.6883,1.6881,1.6882,265400000.0
2009-04-23 14:23:00,1.6883,1.6884,1.6882,1.68835,286200000.0
2009-04-23 14:24:00,1.68825,1.68855,1.68815,1.6884,445600000.0
2009-04-23 14:25:00,1.68845,1.6887,1.6883,1.68845,335000000.0
2009-04-23 14:26:00,1.68855,1.68875,1.68825,1.68825,310000000.0
2009-04-23 14:27:00,1.68825,1.68885,1.68825,1.6883,413800000.0
2009-04-23 14:28:00,1.6883,1.68925,1.6883,1.6891,454600000.0
2009-04-23 14:29:00,1.6891,1.68925,1.6886,1.6887,334400000.0
2009-04-23 14:30:00,1.6889,1.68925,1.68865,1.689,500000000.0
2009-04-23 14:31:00,1.6888,1.6889,1.68765,1.68765,497000000.0
2009-04-23 14:32:00,1.6878,1.6883,1.68765,1.6883,475600000.0
2009-04-23 14:33:00,1.6883,1.6891,1.68815,1.6891,394400000.0
2009-04-23 14:34:00,1.68925,1.68925,1.68815,1.68825,400600000.0
2009-04-23 14:35:00,1.6882,1.6888,1.68735,1.68735,379000000.0
2009-04-23 14:36:00,1.6873,1.6877,1.68585,1.686,484000000.0
2009-04-23 14:37:00,1.68595,1.6867,1.68585,1.6867,358000000.0
2009-04-23 14:38:00,1.6867,1.68685,1.6864,1.6866,338800000.0
2009-04-23 14:39:00,1.68665,1.6875,1.6866,1.6874,347600000.0
2009-04-23 14:40:00,1.6874,1.6881,1.68715,1.688,526200000.0
2009-04-23 14:41:00,1.688,1.68885,1.68755,1.68855,550200000.0
2009-04-23 14:42:00,1.6886,1.6893,1.68845,1.68845,532200000.0
2009-04-23 14:43:00,1.6885,1.68965,1.6885,1.6894,313000000.0
2009-04-23 14:44:00,1.6894,1.68975,1.68905,1.6896,560800000.0
2009-04-23 14:45:00,1.68945,1.68975,1.68925,1.6896,348200000.0
2009-04-23 14:46:00,1.6896,1.68985,1.6893,1.68945,432200000.0
2009-04-23 14:47:00,1.68945,1.6899,1.6894,1.68965,360200000.0
2009-04-23 14:48:00,1.6896,1.6898,1.68945,1.6897,263800000.0
2009-04-23 14:49:00,1.6897,1.6906,1.68955,1.6906,455000000.0
2009-04-23 14:50:00,1.6907,1.6907,1.68995,1.69015,361800000.0
2009-04-23 14:51:00,1.6901,1.6906,1.69005,1.69055,379800000.0
2009-04-23 14:52:00,1.6905,1.69065,1.69005,1.6903,382800000.0
2009-04-23 14:53:00,1.6903,1.6903,1.6895,1.6895,364400000.0
2009-04-23 14:54:00,1.6895,1.69,1.68945,1.69,336800000.0
2009-04-23 14:55:00,1.6899,1.6902,1.68975,1.68995,400600000.0
2009-04-23 14:56:00,1.69005,1.69065,1.69,1.69025,368000000.0
2009-04-23 14:57:00,1.6903,1.6903,1.6899,1.6902,331200000.0
2009-04-23 14:58:00,1.6902,1.69075,1.68995,1.69035,403200000.0
2009-04-23 14:59:00,1.69045,1.69045,1.68985,1.69015,369400000.0
2009-04-23 15:00:00,1.69015,1.6907,1.6901,1.69045,425800000.0
2009-04-23 15:01:00,1.69055,1.6911,1.69045,1.69085,268400000.0
2009-04-23 15:02:00,1.69085,1.6911,1.6906,1.69095,236200000.0
2009-04-23 15:03:00,1.691,1.69115,1.69025,1.69025,344200000.0
2009-04-23 15:04:00,1.69025,1.69025,1.68855,1.689,442200000.0
2009-04-23 15:05:00,1.689,1.6898,1.689,1.6898,358600000.0
2009-04-23 15:06:00,1.6898,1.68985,1.6893,1.6898,314600000.0
2009-04-23 15:07:00,1.6898,1.6898,1.68935,1.68935,322800000.0
2009-04-23 15:08:00,1.6894,1.68945,1.68905,1.6892,307400000.0
2009-04-23 15:09:00,1.6892,1.68975,1.6892,1.6897,326800000.0
2009-04-23 15:10:00,1.68975,1.6898,1.6892,1.6892,333000000.0
2009-04-23 15:11:00,1.68925,1.68945,1.6891,1.68925,391000000.0
2009-04-23 15:12:00,1.68925,1.69035,1.6892,1.69025,348400000.0
2009-04-23 15:13:00,1.69045,1.6906,1.68975,1.68985,327000000.0
2009-04-23 15:14:00,1.6898,1.68985,1.68955,1.6898,224000000.0
2009-04-23 15:15:00,1.69005,1.6903,1.69005,1.6902,302600000.0
2009-04-23 15:16:00,1.6902,1.6902,1.68935,1.68935,159400000.0
2009-04-23 15:17:00,1.6893,1.6894,1.6887,1.68885,250400000.0
2009-04-23 15:18:00,1.6888,1.689,1.68835,1.6884,333000000.0
2009-04-23 15:19:00,1.68825,1.68955,1.68815,1.6893,552200000.0
2009-04-23 15:20:00,1.6892,1.69005,1.6892,1.6898,621600000.0
2009-04-23 15:21:00,1.6897,1.68985,1.68895,1.6891,635000000.0
2009-04-23 15:22:00,1.6891,1.68955,1.689,1.6893,579400000.0
2009-04-23 15:23:00,1.6893,1.6898,1.6893,1.6896,277200000.0
2009-04-23 15:24:00,1.6897,1.6897,1.689,1.6893,335200000.0
2009-04-23 15:25:00,1.6893,1.6894,1.68915,1.68935,324400000.0
2009-04-23 15:26:00,1.68935,1.6898,1.68925,1.68975,305800000.0
2009-04-23 15:27:00,1.68975,1.6904,1.6896,1.6903,421200000.0
2009-04-23 15:28:00,1.6903,1.6907,1.6903,1.69065,362400000.0
2009-04-23 15:29:00,1.6906,1.6911,1.69035,1.6904,389800000.0
2009-04-23 15:30:00,1.69035,1.69085,1.68955,1.6896,447800000.0
2009-04-23 15:31:00,1.6896,1.69025,1.6895,1.6901,396200000.0
2009-04-23 15:32:00,1.69005,1.6902,1.68955,1.68975,466800000.0
2009-04-23 15:33:00,1.6898,1.6901,1.6893,1.68935,510200000.0
2009-04-23 15:34:00,1.68935,1.68965,1.6893,1.68945,246000000.0
2009-04-23 15:35:00,1.68945,1.68965,1.689,1.68955,437400000.0
2009-04-23 15:36:00,1.68955,1.69,1.68945,1.68965,335800000.0
2009-04-23 15:37:00,1.68975,1.69035,1.6892,1.6901,524800000.0
2009-04-23 15:38:00,1.6901,1.6906,1.6898,1.69035,384600000.0
2009-04-23 15:39:00,1.69035,1.691,1.69015,1.6906,465800000.0
2009-04-23 15:40:00,1.6906,1.69075,1.6904,1.6905,374000000.0
2009-04-23 15:41:00,1.6905,1.69105,1.69005,1.69005,357600000.0
2009-04-23 15:42:00,1.69005,1.69055,1.6899,1.69045,437800000.0
2009-04-23 15:43:00,1.69035,1.6907,1.6901,1.69035,356800000.0
2009-04-23 15:44:00,1.69025,1.6909,1.6899,1.6899,465800000.0
2009-04-23 15:45:00,1.68995,1.69005,1.68915,1.6895,518200000.0
2009-04-23 15:46:00,1.6895,1.68965,1.68935,1.6896,221000000.0
2009-04-23 15:47:00,1.6895,1.6898,1.68925,1.6898,344200000.0
2009-04-23 15:48:00,1.68975,1.68995,1.68965,1.6899,264200000.0
2009-04-23 15:49:00,1.6899,1.69005,1.6894,1.68965,232800000.0
2009-04-23 15:50:00,1.68965,1.68985,1.6894,1.68965,258800000.0
2009-04-23 15:51:00,1.68965,1.68965,1.6888,1.689,297200000.0
2009-04-23 15:52:00,1.6891,1.6891,1.68815,1.68815,183200000.0
2009-04-23 15:53:00,1.6882,1.68825,1.6878,1.68795,380400000.0
2009-04-23 15:54:00,1.68785,1.68825,1.6874,1.68775,330000000.0
2009-04-23 15:55:00,1.68775,1.6881,1.6876,1.68805,232600000.0
2009-04-23 15:56:00,1.688,1.68825,1.68775,1.68775,212400000.0
2009-04-23 15:57:00,1.68785,1.68825,1.68765,1.6879,402800000.0
2009-04-23 15:58:00,1.68805,1.68845,1.68765,1.6883,463600000.0
2009-04-23 15:59:00,1.68825,1.6889,1.68815,1.68845,451000000.0
2009-04-23 16:00:00,1.68845,1.68845,1.68755,1.6876,510000000.0
2009-04-23 16:01:00,1.6874,1.6877,1.6873,1.6875,444800000.0
2009-04-23 16:02:00,1.68745,1.68775,1.6869,1.68735,512400000.0
2009-04-23 16:03:00,1.68745,1.6878,1.68645,1.68655,403600000.0
2009-04-23 16:04:00,1.68675,1.6868,1.686,1.68625,491000000.0
2009-04-23 16:05:00,1.6862,1.68635,1.6852,1.6857,431400000.0
2009-04-23 16:06:00,1.68575,1.68575,1.68505,1.68565,578000000.0
2009-04-23 16:07:00,1.68565,1.6863,1.68555,1.686,490200000.0
2009-04-23 16:08:00,1.686,1.6865,1.68565,1.6862,423000000.0
2009-04-23 16:09:00,1.68625,1.687,1.68615,1.68645,508200000.0
2009-04-23 16:10:00,1.6866,1.6871,1.6864,1.6871,418400000.0
2009-04-23 16:11:00,1.6871,1.6872,1.68665,1.68665,260800000.0
2009-04-23 16:12:00,1.68665,1.68785,1.6865,1.6877,470600000.0
2009-04-23 16:13:00,1.6875,1.68795,1.6873,1.6873,389600000.0
2009-04-23 16:14:00,1.6873,1.68775,1.68705,1.68745,324400000.0
2009-04-23 16:15:00,1.6874,1.68805,1.6874,1.6876,417000000.0
2009-04-23 16:16:00,1.6877,1.6881,1.6876,1.688,362000000.0
2009-04-23 16:17:00,1.688,1.68855,1.68795,1.688,280600000.0
2009-04-23 16:18:00,1.68795,1.68845,1.68775,1.6883,388000000.0
2009-04-23 16:19:00,1.6884,1.6884,1.6876,1.6878,535600000.0
2009-04-23 16:20:00,1.6878,1.68825,1.68775,1.6878,418200000.0
2009-04-23 16:21:00,1.6878,1.688,1.68725,1.68775,309600000.0
2009-04-23 16:22:00,1.6879,1.68825,1.6874,1.68815,414800000.0
2009-04-23 16:23:00,1.68825,1.68855,1.6879,1.68835,436400000.0
2009-04-23 16:24:00,1.68835,1.68995,1.68835,1.68975,438400000.0
2009-04-23 16:25:00,1.68975,1.6909,1.6897,1.69075,413000000.0
2009-04-23 16:26:00,1.6908,1.6914,1.69025,1.6913,563200000.0
2009-04-23 16:27:00,1.6914,1.69145,1.69035,1.69055,491800000.0
2009-04-23 16:28:00,1.69065,1.6909,1.69035,1.69045,468800000.0
2009-04-23 16:29:00,1.69045,1.69075,1.69015,1.6906,402600000.0
2009-04-23 16:30:00,1.6906,1.6909,1.68995,1.6909,455400000.0
2009-04-23 16:31:00,1.6909,1.691,1.68985,1.69015,421800000.0
2009-04-23 16:32:00,1.69015,1.69025,1.6895,1.68955,408000000.0
2009-04-23 16:33:00,1.6896,1.6901,1.68945,1.68965,439000000.0
2009-04-23 16:34:00,1.68965,1.6897,1.6894,1.6896,355000000.0
2009-04-23 16:35:00,1.6896,1.6902,1.6896,1.69,373000000.0
2009-04-23 16:36:00,1.68995,1.6912,1.6899,1.69045,420400000.0
2009-04-23 16:37:00,1.69045,1.69105,1.69045,1.69105,426200000.0
2009-04-23 16:38:00,1.691,1.69105,1.68945,1.68945,309600000.0
2009-04-23 16:39:00,1.68945,1.69045,1.68945,1.69025,374600000.0
2009-04-23 16:40:00,1.6901,1.69095,1.69005,1.6909,354600000.0
2009-04-23 16:41:00,1.6909,1.6909,1.69025,1.6905,332400000.0
2009-04-23 16:42:00,1.6906,1.69075,1.6903,1.6903,331000000.0
2009-04-23 16:43:00,1.6903,1.6904,1.6901,1.6904,400400000.0
2009-04-23 16:44:00,1.69035,1.69035,1.68985,1.69,383600000.0
2009-04-23 16:45:00,1.6901,1.6904,1.68995,1.6904,284400000.0
2009-04-23 16:46:00,1.69035,1.69045,1.6901,1.69035,278600000.0
2009-04-23 16:47:00,1.6906,1.6906,1.69,1.6905,321200000.0
2009-04-23 16:48:00,1.6905,1.69055,1.68995,1.6901,392400000.0
2009-04-23 16:49:00,1.6901,1.69055,1.68995,1.69055,419000000.0
2009-04-23 16:50:00,1.69065,1.69065,1.69005,1.6902,358200000.0
2009-04-23 16:51:00,1.69015,1.6915,1.69015,1.6913,450200000.0
2009-04-23 16:52:00,1.6913,1.69175,1.6912,1.6915,474000000.0
2009-04-23 16:53:00,1.6915,1.6938,1.6915,1.6938,545400000.0
2009-04-23 16:54:00,1.6937,1.6938,1.69285,1.69305,534200000.0
2009-04-23 16:55:00,1.693,1.69345,1.69295,1.69335,362600000.0
2009-04-23 16:56:00,1.69335,1.69355,1.6927,1.693,463000000.0
2009-04-23 16:57:00,1.69295,1.69325,1.6925,1.69305,329400000.0
2009-04-23 16:58:00,1.6931,1.69425,1.69295,1.694,417400000.0
2009-04-23 16:59:00,1.694,1.6946,1.69295,1.69295,569000000.0
2009-04-23 17:00:00,1.69295,1.69325,1.6926,1.69295,517200000.0
2009-04-23 17:01:00,1.69295,1.69305,1.6927,1.69275,480799999.0
2009-04-23 17:02:00,1.69275,1.6929,1.69225,1.6929,370000000.0
2009-04-23 17:03:00,1.6929,1.69335,1.6928,1.6931,282000000.0
2009-04-23 17:04:00,1.6931,1.6939,1.6931,1.6939,364600000.0
2009-04-23 17:05:00,1.6939,1.6944,1.69315,1.6944,447600000.0
2009-04-23 17:06:00,1.6944,1.6956,1.69405,1.69525,372400000.0
2009-04-23 17:07:00,1.69515,1.69535,1.69415,1.69445,526000000.0
2009-04-23 17:08:00,1.69445,1.69465,1.6941,1.69455,259400000.0
2009-04-23 17:09:00,1.6946,1.69485,1.69445,1.6947,299000000.0
2009-04-23 17:10:00,1.6948,1.6955,1.69465,1.69525,358400000.0
2009-04-23 17:11:00,1.6952,1.69575,1.69515,1.6954,393800000.0
2009-04-23 17:12:00,1.69535,1.6956,1.69485,1.6952,372200000.0
2009-04-23 17:13:00,1.6951,1.6952,1.6936,1.6936,495800000.0
2009-04-23 17:14:00,1.69365,1.6937,1.69345,1.6935,432400000.0
2009-04-23 17:15:00,1.6935,1.6941,1.6934,1.694,441200000.0
2009-04-23 17:16:00,1.69395,1.69415,1.6935,1.6941,384400000.0
2009-04-23 17:17:00,1.69375,1.69445,1.69365,1.6939,438200000.0
2009-04-23 17:18:00,1.6939,1.6939,1.69295,1.6935,472000000.0
2009-04-23 17:19:00,1.69355,1.69395,1.6933,1.69375,457800000.0
2009-04-23 17:20:00,1.69375,1.6938,1.69315,1.69335,424000000.0
2009-04-23 17:21:00,1.69335,1.6936,1.693,1.6932,437800000.0
2009-04-23 17:22:00,1.69315,1.69465,1.69315,1.69445,311000000.0
2009-04-23 17:23:00,1.69445,1.6949,1.6944,1.6945,286200000.0
2009-04-23 17:24:00,1.6944,1.69465,1.69415,1.69415,338800000.0
2009-04-23 17:25:00,1.69415,1.69445,1.6939,1.69415,225000000.0
2009-04-23 17:26:00,1.69425,1.69485,1.6941,1.69455,366000000.0
2009-04-23 17:27:00,1.69455,1.69455,1.6939,1.69425,326200000.0
2009-04-23 17:28:00,1.69425,1.6943,1.6939,1.69405,280400000.0
2009-04-23 17:29:00,1.6941,1.6942,1.6937,1.69385,389400000.0
2009-04-23 17:30:00,1.6937,1.69435,1.6935,1.6935,352200000.0
2009-04-23 17:31:00,1.6936,1.69375,1.6928,1.6937,425000000.0
2009-04-23 17:32:00,1.6937,1.69395,1.6934,1.6934,331800000.0
2009-04-23 17:33:00,1.6934,1.69355,1.69295,1.69325,322400000.0
2009-04-23 17:34:00,1.69325,1.6936,1.69295,1.69315,334800000.0
2009-04-23 17:35:00,1.69305,1.6934,1.69255,1.69255,305400000.0
2009-04-23 17:36:00,1.69255,1.69275,1.6922,1.69235,392400000.0
2009-04-23 17:37:00,1.6924,1.69275,1.69215,1.69245,398400000.0
2009-04-23 17:38:00,1.6925,1.6932,1.6923,1.69275,361200000.0
2009-04-23 17:39:00,1.69275,1.69275,1.69155,1.6921,371600000.0
2009-04-23 17:40:00,1.69215,1.69235,1.6921,1.69225,222600000.0
2009-04-23 17:41:00,1.69225,1.6933,1.6922,1.6932,300200000.0
2009-04-23 17:42:00,1.6932,1.69355,1.69315,1.69335,392200000.0
2009-04-23 17:43:00,1.69335,1.69365,1.69325,1.69355,301200000.0
2009-04-23 17:44:00,1.69355,1.6939,1.69315,1.69315,443400000.0
2009-04-23 17:45:00,1.69325,1.6934,1.6931,1.6933,249800000.0
2009-04-23 17:46:00,1.69345,1.6945,1.69345,1.69445,262400000.0
2009-04-23 17:47:00,1.6944,1.69445,1.69365,1.6939,282800000.0
2009-04-23 17:48:00,1.69385,1.6941,1.6934,1.6935,304800000.0
2009-04-23 17:49:00,1.69355,1.6937,1.69345,1.69365,239400000.0
2009-04-23 17:50:00,1.69365,1.6941,1.6936,1.694,287800000.0
2009-04-23 17:51:00,1.69395,1.69425,1.69365,1.694,328400000.0
2009-04-23 17:52:00,1.694,1.6949,1.694,1.6949,312800000.0
2009-04-23 17:53:00,1.6949,1.696,1.69475,1.696,297000000.0
2009-04-23 17:54:00,1.69595,1.69595,1.69485,1.6952,326600000.0
2009-04-23 17:55:00,1.69525,1.69555,1.695,1.6952,303200000.0
2009-04-23 17:56:00,1.6952,1.6953,1.69455,1.69455,379400000.0
2009-04-23 17:57:00,1.69465,1.6952,1.6943,1.69465,394200000.0
2009-04-23 17:58:00,1.6946,1.6952,1.6946,1.6949,351600000.0
2009-04-23 17:59:00,1.6949,1.69495,1.6945,1.6948,283600000.0
2009-04-23 18:00:00,1.6948,1.695,1.6945,1.6945,337800000.0
2009-04-23 18:01:00,1.6945,1.69485,1.69445,1.69465,420000000.0
2009-04-23 18:02:00,1.69465,1.695,1.69465,1.6949,207400000.0
2009-04-23 18:03:00,1.695,1.6955,1.69455,1.6946,381800001.0
2009-04-23 18:04:00,1.6946,1.6947,1.6944,1.6947,248600000.0
2009-04-23 18:05:00,1.69465,1.69505,1.69455,1.69495,320800000.0
2009-04-23 18:06:00,1.69495,1.695,1.69465,1.69465,118800000.0
2009-04-23 18:07:00,1.69465,1.6948,1.6941,1.6942,223400000.0
2009-04-23 18:08:00,1.6942,1.69435,1.69355,1.69355,232000000.0
2009-04-23 18:09:00,1.69375,1.69385,1.6934,1.69345,114000000.0
2009-04-23 18:10:00,1.69355,1.6944,1.6933,1.69435,292400000.0
2009-04-23 18:11:00,1.6942,1.69445,1.69405,1.69415,199800000.0
2009-04-23 18:12:00,1.69415,1.69415,1.6931,1.6933,202600000.0
2009-04-23 18:13:00,1.69335,1.6934,1.6928,1.69295,186600000.0
2009-04-23 18:14:00,1.69295,1.69295,1.69265,1.6927,138200000.0
2009-04-23 18:15:00,1.6927,1.693,1.69255,1.69255,290800000.0
2009-04-23 18:16:00,1.69255,1.69335,1.6924,1.6932,231000000.0
2009-04-23 18:17:00,1.6931,1.69325,1.69275,1.69295,321400000.0
2009-04-23 18:18:00,1.69295,1.69305,1.6922,1.69225,256200000.0
2009-04-23 18:19:00,1.6922,1.6925,1.692,1.69245,162600000.0
2009-04-23 18:20:00,1.69245,1.6925,1.6922,1.6922,165400000.0
2009-04-23 18:21:00,1.69215,1.69245,1.69205,1.69225,261600000.0
2009-04-23 18:22:00,1.6923,1.6928,1.69215,1.69245,427400000.0
2009-04-23 18:23:00,1.69245,1.6933,1.69245,1.69285,233400000.0
2009-04-23 18:24:00,1.69285,1.69325,1.69275,1.69325,249800000.0
2009-04-23 18:25:00,1.6932,1.69325,1.6927,1.6927,185600000.0
2009-04-23 18:26:00,1.6927,1.69305,1.69255,1.693,250000000.0
2009-04-23 18:27:00,1.693,1.6934,1.693,1.6934,291400000.0
2009-04-23 18:28:00,1.69325,1.6934,1.69305,1.69335,252200000.0
2009-04-23 18:29:00,1.69335,1.69345,1.69315,1.69335,297800000.0
2009-04-23 18:30:00,1.69325,1.6934,1.6932,1.6934,122800000.0
2009-04-23 18:31:00,1.6934,1.6938,1.69325,1.69355,347600000.0
2009-04-23 18:32:00,1.69355,1.69355,1.69285,1.693,227400000.0
2009-04-23 18:33:00,1.693,1.6932,1.69295,1.69315,224200000.0
2009-04-23 18:34:00,1.69305,1.6935,1.69285,1.6935,232000000.0
2009-04-23 18:35:00,1.6935,1.69355,1.69305,1.69315,436200000.0
2009-04-23 18:36:00,1.6933,1.6936,1.693,1.6935,230600000.0
2009-04-23 18:37:00,1.6935,1.69355,1.6922,1.69235,259400000.0
2009-04-23 18:38:00,1.69235,1.6925,1.69235,1.69245,104800000.0
2009-04-23 18:39:00,1.69245,1.6926,1.6919,1.6922,160600000.0
2009-04-23 18:40:00,1.6921,1.69215,1.6916,1.6916,288400000.0
2009-04-23 18:41:00,1.69165,1.69245,1.6916,1.692,492800000.0
2009-04-23 18:42:00,1.692,1.6923,1.69165,1.6918,354000000.0
2009-04-23 18:43:00,1.6918,1.69195,1.69125,1.6914,185200000.0
2009-04-23 18:44:00,1.6914,1.69185,1.6914,1.6916,122200000.0
2009-04-23 18:45:00,1.6916,1.6917,1.69115,1.69135,306800000.0
2009-04-23 18:46:00,1.6913,1.6914,1.69085,1.6909,205400000.0
2009-04-23 18:47:00,1.69085,1.6912,1.6907,1.69095,247600000.0
2009-04-23 18:48:00,1.69105,1.6912,1.69075,1.6911,163400000.0
2009-04-23 18:49:00,1.69105,1.69155,1.6907,1.6913,488600000.0
2009-04-23 18:50:00,1.6913,1.69135,1.69075,1.69095,344000000.0
2009-04-23 18:51:00,1.69095,1.69135,1.69045,1.6907,363800000.0
2009-04-23 18:52:00,1.6907,1.69155,1.6905,1.69155,295400000.0
2009-04-23 18:53:00,1.6916,1.6917,1.6913,1.69165,276600000.0
2009-04-23 18:54:00,1.6917,1.692,1.6916,1.69185,287000000.0
2009-04-23 18:55:00,1.69185,1.6928,1.69185,1.6928,272800000.0
2009-04-23 18:56:00,1.6928,1.6928,1.69225,1.6923,226800000.0
2009-04-23 18:57:00,1.6925,1.6928,1.69235,1.6927,341200000.0
2009-04-23 18:58:00,1.69265,1.6929,1.6922,1.6923,380400000.0
2009-04-23 18:59:00,1.6924,1.69285,1.6924,1.6925,264600000.0
2009-04-23 19:00:00,1.6925,1.69285,1.6922,1.6928,405600000.0
2009-04-23 19:01:00,1.6928,1.6928,1.69215,1.69235,269400000.0
2009-04-23 19:02:00,1.6923,1.6928,1.69225,1.6926,176400000.0
2009-04-23 19:03:00,1.6926,1.6928,1.69255,1.6927,202200000.0
2009-04-23 19:04:00,1.6928,1.69295,1.6922,1.6922,294800000.0
2009-04-23 19:05:00,1.6922,1.6923,1.69215,1.6923,161400000.0
2009-04-23 19:06:00,1.6923,1.6927,1.6923,1.6925,206200000.0
2009-04-23 19:07:00,1.69255,1.69335,1.69255,1.69295,166400000.0
2009-04-23 19:08:00,1.69295,1.69295,1.69235,1.6924,214999999.0
2009-04-23 19:09:00,1.6924,1.69255,1.6923,1.69235,163000000.0
2009-04-23 19:10:00,1.6923,1.6931,1.6923,1.6931,251400000.0
2009-04-23 19:11:00,1.69315,1.6934,1.6927,1.693,289200000.0
2009-04-23 19:12:00,1.69295,1.6937,1.69285,1.69345,265000000.0
2009-04-23 19:13:00,1.6934,1.69365,1.69325,1.6934,266400000.0
2009-04-23 19:14:00,1.6934,1.69355,1.6934,1.69355,124800000.0
2009-04-23 19:15:00,1.69355,1.69355,1.69285,1.6929,223000000.0
2009-04-23 19:16:00,1.6929,1.69295,1.69265,1.69275,172400000.0
2009-04-23 19:17:00,1.69275,1.6928,1.69265,1.69265,120600000.0
2009-04-23 19:18:00,1.69265,1.69295,1.6924,1.69245,267400000.0
2009-04-23 19:19:00,1.6925,1.693,1.69245,1.6929,230200000.0
2009-04-23 19:20:00,1.6929,1.6929,1.6925,1.69255,220000000.0
2009-04-23 19:21:00,1.69255,1.6926,1.69235,1.6925,149200000.0
2009-04-23 19:22:00,1.6925,1.6928,1.6924,1.69265,95000000.0
2009-04-23 19:23:00,1.69265,1.69295,1.69265,1.6929,69200000.0
2009-04-23 19:24:00,1.6929,1.69345,1.69255,1.69335,416400000.0
2009-04-23 19:25:00,1.69335,1.69335,1.69295,1.69305,302000000.0
2009-04-23 19:26:00,1.6931,1.6933,1.69305,1.6931,151800000.0
2009-04-23 19:27:00,1.6931,1.6935,1.693,1.6932,268200000.0
2009-04-23 19:28:00,1.69305,1.69365,1.69305,1.6933,306400000.0
2009-04-23 19:29:00,1.69325,1.6937,1.69315,1.6935,323200000.0
2009-04-23 19:30:00,1.6935,1.6935,1.6931,1.6932,227800000.0
2009-04-23 19:31:00,1.6931,1.69465,1.69305,1.69445,353400000.0
2009-04-23 19:32:00,1.69445,1.6946,1.6942,1.69445,164800000.0
2009-04-23 19:33:00,1.6945,1.69505,1.6943,1.69465,270000000.0
2009-04-23 19:34:00,1.69465,1.6948,1.6944,1.6948,337600000.0
2009-04-23 19:35:00,1.69475,1.69475,1.69435,1.69465,241800000.0
2009-04-23 19:36:00,1.69465,1.69505,1.69465,1.69485,185800000.0
2009-04-23 19:37:00,1.6948,1.69555,1.69445,1.69555,332800000.0
2009-04-23 19:38:00,1.6955,1.69615,1.69545,1.696,246200000.0
2009-04-23 19:39:00,1.696,1.6961,1.6955,1.69555,327600000.0
2009-04-23 19:40:00,1.6955,1.6956,1.69535,1.69555,257000000.0
2009-04-23 19:41:00,1.69545,1.69565,1.6953,1.6956,274400000.0
2009-04-23 19:42:00,1.69565,1.6962,1.6954,1.6956,306599999.0
2009-04-23 19:43:00,1.6956,1.69615,1.69555,1.69615,292600000.0
2009-04-23 19:44:00,1.69615,1.69615,1.69565,1.69565,218800000.0
2009-04-23 19:45:00,1.69565,1.69575,1.69555,1.6957,134600000.0
2009-04-23 19:46:00,1.6957,1.6961,1.6954,1.6958,319800000.0
2009-04-23 19:47:00,1.69575,1.69575,1.6951,1.6952,350600000.0
2009-04-23 19:48:00,1.69525,1.6954,1.69515,1.69525,299600000.0
2009-04-23 19:49:00,1.6954,1.69555,1.69525,1.69525,145200000.0
2009-04-23 19:50:00,1.69525,1.69535,1.69515,1.69515,327600000.0
2009-04-23 19:51:00,1.69515,1.6952,1.69485,1.69495,333400000.0
2009-04-23 19:52:00,1.69495,1.695,1.69465,1.69465,219200000.0
2009-04-23 19:53:00,1.69465,1.69475,1.6943,1.69455,277400000.0
2009-04-23 19:54:00,1.69445,1.69445,1.6932,1.69355,273800000.0
2009-04-23 19:55:00,1.69345,1.69425,1.69345,1.694,371000000.0
2009-04-23 19:56:00,1.694,1.6942,1.6937,1.6937,183400000.0
2009-04-23 19:57:00,1.69375,1.69395,1.69355,1.69375,166000000.0
2009-04-23 19:58:00,1.69385,1.69395,1.6937,1.69395,128000000.0
2009-04-23 19:59:00,1.69395,1.694,1.69345,1.69375,161400000.0
2009-04-23 20:00:00,1.69375,1.6938,1.6931,1.6931,220800000.0
2009-04-23 20:01:00,1.69315,1.6932,1.69255,1.6928,308200000.0
2009-04-23 20:02:00,1.69315,1.6933,1.69285,1.6932,204400000.0
2009-04-23 20:03:00,1.6931,1.69335,1.6929,1.6931,111000000.0
2009-04-23 20:04:00,1.6931,1.69345,1.6931,1.6934,115000000.0
2009-04-23 20:05:00,1.69335,1.6936,1.69335,1.69345,193400000.0
2009-04-23 20:06:00,1.69345,1.69355,1.6934,1.69345,126000000.0
2009-04-23 20:07:00,1.69355,1.6938,1.69335,1.6938,135400000.0
2009-04-23 20:08:00,1.6936,1.6938,1.6935,1.6936,197200000.0
2009-04-23 20:09:00,1.6935,1.6935,1.6932,1.6933,218400000.0
2009-04-23 20:10:00,1.6933,1.69355,1.6932,1.69355,167200001.0
2009-04-23 20:11:00,1.6935,1.6938,1.6934,1.6935,183000000.0
2009-04-23 20:12:00,1.6935,1.694,1.6934,1.6939,417600000.0
2009-04-23 20:13:00,1.6939,1.6944,1.69365,1.69425,316800000.0
2009-04-23 20:14:00,1.6942,1.69445,1.69395,1.69435,228600000.0
2009-04-23 20:15:00,1.69445,1.69455,1.69375,1.6941,326000000.0
2009-04-23 20:16:00,1.69405,1.69425,1.69385,1.694,264000000.0
2009-04-23 20:17:00,1.69395,1.69465,1.69375,1.69465,163400000.0
2009-04-23 20:18:00,1.69465,1.695,1.6946,1.69465,236800000.0
2009-04-23 20:19:00,1.69465,1.6949,1.69465,1.6947,131200000.0
2009-04-23 20:20:00,1.6947,1.69475,1.69425,1.6946,307200000.0
2009-04-23 20:21:00,1.69475,1.6959,1.6944,1.69575,263000000.0
2009-04-23 20:22:00,1.69585,1.69585,1.6949,1.6956,292600000.0
2009-04-23 20:23:00,1.6954,1.6955,1.69465,1.6949,247000000.0
2009-04-23 20:24:00,1.69485,1.6955,1.69475,1.69535,202200000.0
2009-04-23 20:25:00,1.69535,1.6957,1.6951,1.69515,203800000.0
2009-04-23 20:26:00,1.6951,1.6954,1.695,1.6951,298600000.0
2009-04-23 20:27:00,1.69495,1.69515,1.69455,1.69475,186000000.0
2009-04-23 20:28:00,1.69475,1.69475,1.69445,1.69465,180400000.0
2009-04-23 20:29:00,1.69475,1.69505,1.6947,1.6949,195000000.0
2009-04-23 20:30:00,1.6949,1.69495,1.6943,1.6943,276000000.0
2009-04-23 20:31:00,1.6943,1.69445,1.69315,1.69345,447200000.0
2009-04-23 20:32:00,1.69355,1.69355,1.6927,1.6932,396200000.0
2009-04-23 20:33:00,1.6932,1.69345,1.6929,1.6934,338000000.0
2009-04-23 20:34:00,1.69345,1.69385,1.6934,1.69365,350000000.0
2009-04-23 20:35:00,1.6939,1.6944,1.69375,1.69435,349400000.0
2009-04-23 20:36:00,1.69435,1.6945,1.6943,1.69435,159200000.0
2009-04-23 20:37:00,1.6944,1.6948,1.69425,1.6946,137000000.0
2009-04-23 20:38:00,1.6947,1.6951,1.69455,1.6948,238800000.0
2009-04-23 20:39:00,1.6949,1.6955,1.6948,1.6951,261400000.0
2009-04-23 20:40:00,1.6951,1.69535,1.6947,1.6947,150000000.0
2009-04-23 20:41:00,1.6947,1.6948,1.6944,1.69465,150600000.0
2009-04-23 20:42:00,1.6947,1.6948,1.69435,1.69445,143800000.0
2009-04-23 20:43:00,1.69455,1.69525,1.69455,1.69515,262000000.0
2009-04-23 20:44:00,1.69515,1.69515,1.6943,1.6943,261400000.0
2009-04-23 20:45:00,1.6943,1.6943,1.69345,1.6935,390000000.0
2009-04-23 20:46:00,1.6935,1.6937,1.693,1.69305,293200000.0
2009-04-23 20:47:00,1.69285,1.69295,1.69265,1.69285,259200000.0
2009-04-23 20:48:00,1.69285,1.69315,1.6927,1.69285,249200000.0
2009-04-23 20:49:00,1.6929,1.6938,1.6929,1.69305,322000000.0
2009-04-23 20:50:00,1.69315,1.69345,1.69295,1.69305,364600000.0
2009-04-23 20:51:00,1.6931,1.6932,1.6924,1.6924,451800000.0
2009-04-23 20:52:00,1.6928,1.69325,1.6926,1.6931,327200000.0
2009-04-23 20:53:00,1.6931,1.69335,1.69285,1.69335,326200000.0
2009-04-23 20:54:00,1.69335,1.6937,1.693,1.69305,231200000.0
2009-04-23 20:55:00,1.69305,1.69345,1.69295,1.69305,453000000.0
2009-04-23 20:56:00,1.69315,1.69345,1.693,1.6933,265400000.0
2009-04-23 20:57:00,1.6933,1.6935,1.69315,1.69335,306600000.0
2009-04-23 20:58:00,1.6933,1.6935,1.6931,1.69335,339600000.0
2009-04-23 20:59:00,1.69335,1.69365,1.6933,1.69355,256600000.0
2009-04-23 21:00:00,1.69355,1.69395,1.6935,1.69365,335400000.0
2009-04-23 21:01:00,1.69375,1.6939,1.69335,1.69375,340800000.0
2009-04-23 21:02:00,1.6935,1.6937,1.69325,1.69325,240400000.0
2009-04-23 21:03:00,1.69325,1.69365,1.693,1.69365,312400000.0
2009-04-23 21:04:00,1.69365,1.6937,1.69275,1.69315,303800000.0
2009-04-23 21:05:00,1.6932,1.6932,1.69265,1.6927,266000000.0
2009-04-23 21:06:00,1.6927,1.6927,1.6921,1.69225,207200000.0
2009-04-23 21:07:00,1.69225,1.69245,1.69215,1.69215,191800000.0
2009-04-23 21:08:00,1.69215,1.69265,1.69195,1.69245,229800000.0
2009-04-23 21:09:00,1.69245,1.69275,1.69235,1.69275,99600000.0
2009-04-23 21:10:00,1.69265,1.6933,1.69235,1.6926,362600000.0
2009-04-23 21:11:00,1.6926,1.6928,1.69245,1.6926,198200000.0
2009-04-23 21:12:00,1.6926,1.69295,1.6915,1.69195,389000000.0
2009-04-23 21:13:00,1.6919,1.69265,1.69165,1.69245,459400000.0
2009-04-23 21:14:00,1.6924,1.6926,1.692,1.6926,356000000.0
2009-04-23 21:15:00,1.69265,1.6927,1.6922,1.6927,335400000.0
2009-04-23 21:16:00,1.69285,1.69295,1.6921,1.6924,311800000.0
2009-04-23 21:17:00,1.6925,1.69315,1.6925,1.69295,436000000.0
2009-04-23 21:18:00,1.693,1.69325,1.69295,1.69315,327600000.0
2009-04-23 21:19:00,1.6932,1.6932,1.6925,1.69275,334600000.0
2009-04-23 21:20:00,1.6927,1.69305,1.69235,1.6925,324600000.0
2009-04-23 21:21:00,1.6925,1.69275,1.69245,1.69275,247400000.0
2009-04-23 21:22:00,1.69275,1.6929,1.6925,1.69265,169200000.0
2009-04-23 21:23:00,1.69265,1.69265,1.69255,1.69255,67200000.0
2009-04-23 21:24:00,1.69255,1.6935,1.69255,1.6934,298800000.0
2009-04-23 21:25:00,1.69335,1.69365,1.69315,1.6936,237600000.0
2009-04-23 21:26:00,1.69355,1.694,1.6935,1.6938,163800000.0
2009-04-23 21:27:00,1.6938,1.69415,1.6937,1.6937,136600000.0
2009-04-23 21:28:00,1.6937,1.6938,1.69335,1.69365,84000000.0
2009-04-23 21:29:00,1.69365,1.6938,1.6934,1.6938,149200000.0
2009-04-23 21:30:00,1.6938,1.69405,1.69355,1.69405,216600000.0
2009-04-23 21:31:00,1.69405,1.69405,1.69325,1.6933,240800000.0
2009-04-23 21:32:00,1.6931,1.69325,1.69255,1.69315,220800000.0
2009-04-23 21:33:00,1.6931,1.6935,1.69275,1.69335,260200000.0
2009-04-23 21:34:00,1.69325,1.69335,1.69295,1.693,238600000.0
2009-04-23 21:35:00,1.69305,1.6934,1.69285,1.6934,261600000.0
2009-04-23 21:36:00,1.6934,1.6934,1.69275,1.6933,234600000.0
2009-04-23 21:37:00,1.69315,1.69345,1.6931,1.69325,163200000.0
2009-04-23 21:38:00,1.69315,1.69385,1.69315,1.6938,180400000.0
2009-04-23 21:39:00,1.69375,1.69385,1.69345,1.6937,73600000.0
2009-04-23 21:40:00,1.69365,1.69375,1.69285,1.69305,126400000.0
2009-04-23 21:41:00,1.69315,1.69325,1.69265,1.6929,126800000.0
2009-04-23 21:42:00,1.69285,1.69415,1.69195,1.6941,351400000.0
2009-04-23 21:43:00,1.6943,1.6951,1.6936,1.6939,262600000.0
2009-04-23 21:44:00,1.6939,1.69415,1.6934,1.6936,235400000.0
2009-04-23 21:45:00,1.6936,1.69445,1.693,1.69425,309600000.0
2009-04-23 21:46:00,1.69435,1.69445,1.69415,1.69435,143000000.0
2009-04-23 21:47:00,1.69435,1.69435,1.69375,1.69395,143400000.0
2009-04-23 21:48:00,1.69395,1.69395,1.6932,1.69385,257200000.0
2009-04-23 21:49:00,1.69385,1.6943,1.6937,1.6943,233600000.0
2009-04-23 21:50:00,1.6943,1.69435,1.6936,1.694,168800000.0
2009-04-23 21:51:00,1.694,1.6944,1.6939,1.69435,109600000.0
2009-04-23 21:52:00,1.69435,1.6948,1.6943,1.69475,219200000.0
2009-04-23 21:53:00,1.69465,1.69475,1.6936,1.6944,441200000.0
2009-04-23 21:54:00,1.69435,1.6947,1.6941,1.6944,396800000.0
2009-04-23 21:55:00,1.69435,1.6948,1.6941,1.69415,337600000.0
2009-04-23 21:56:00,1.69405,1.69445,1.69395,1.6944,134200000.0
2009-04-23 21:57:00,1.69425,1.69435,1.6934,1.69365,244000000.0
2009-04-23 21:58:00,1.69365,1.6945,1.69345,1.69445,283200000.0
2009-04-23 21:59:00,1.6945,1.6945,1.6937,1.6942,237600000.0
2009-04-23 22:00:00,1.6942,1.6948,1.69405,1.69445,143200000.0
2009-04-23 22:01:00,1.69445,1.69455,1.6944,1.69455,71400000.0
2009-04-23 22:02:00,1.69455,1.69455,1.69365,1.69395,154400000.0
2009-04-23 22:03:00,1.694,1.6943,1.69365,1.6937,129800000.0
2009-04-23 22:04:00,1.69375,1.6943,1.69365,1.6941,155200000.0
2009-04-23 22:05:00,1.6941,1.6944,1.69375,1.6944,220800000.0
2009-04-23 22:06:00,1.6944,1.6947,1.6942,1.69435,241200000.0
2009-04-23 22:07:00,1.69435,1.69455,1.6942,1.69455,158000000.0
2009-04-23 22:08:00,1.6945,1.6959,1.6944,1.69505,171700000.0
2009-04-23 22:09:00,1.6952,1.6952,1.6943,1.69445,121400000.0
2009-04-23 22:10:00,1.69445,1.6945,1.69415,1.6945,75600000.0
2009-04-23 22:11:00,1.69455,1.69505,1.6945,1.69505,76000000.0
2009-04-23 22:12:00,1.69505,1.69505,1.69475,1.695,47200000.0
2009-04-23 22:13:00,1.6949,1.69525,1.6947,1.69525,114200000.0
2009-04-23 22:14:00,1.6953,1.6954,1.69505,1.69515,112200000.0
2009-04-23 22:15:00,1.6952,1.6952,1.6947,1.6948,188000000.0
2009-04-23 22:16:00,1.69475,1.6948,1.69455,1.6946,96800000.0
2009-04-23 22:17:00,1.69465,1.6952,1.6946,1.69495,92200000.0
2009-04-23 22:18:00,1.69495,1.69495,1.69435,1.69465,56000000.0
2009-04-23 22:19:00,1.69465,1.6947,1.69465,1.69465,9600000.0
2009-04-23 22:20:00,1.69465,1.69465,1.69415,1.6945,54800000.0
2009-04-23 22:21:00,1.6946,1.6946,1.69405,1.6941,53200000.0
2009-04-23 22:22:00,1.6941,1.69435,1.694,1.69405,64200000.0
2009-04-23 22:23:00,1.69309,1.69342,1.69309,1.69341,67200000.0
2009-04-23 22:24:00,1.69405,1.69405,1.69375,1.6939,70200000.0
2009-04-23 22:25:00,1.6939,1.69405,1.6939,1.694,75000000.0
2009-04-23 22:26:00,1.6939,1.69405,1.6939,1.69405,32400000.0
2009-04-23 22:27:00,1.69344,1.6935,1.69333,1.69342,70200000.0
2009-04-23 22:28:00,1.69405,1.69425,1.69405,1.69425,32400000.0
2009-04-23 22:29:00,1.6942,1.69445,1.6941,1.6941,55400000.0
2009-04-23 22:30:00,1.6942,1.6945,1.69395,1.69415,133400000.0
2009-04-23 22:31:00,1.69415,1.69445,1.694,1.6942,105400000.0
2009-04-23 22:32:00,1.6942,1.69435,1.6942,1.69435,34000000.0
2009-04-23 22:33:00,1.6944,1.6944,1.69415,1.69415,95400000.0
2009-04-23 22:34:00,1.69415,1.6945,1.69415,1.69415,120000000.0
2009-04-23 22:35:00,1.6941,1.6947,1.6941,1.6943,141400000.0
2009-04-23 22:36:00,1.6943,1.6948,1.69425,1.69435,77600000.0
2009-04-23 22:37:00,1.69435,1.69435,1.69425,1.69425,39800000.0
2009-04-23 22:38:00,1.6944,1.6944,1.69415,1.69415,20800000.0
2009-04-23 22:39:00,1.6942,1.69465,1.6942,1.6944,121000000.0
2009-04-23 22:40:00,1.69445,1.69445,1.6943,1.69435,41000000.0
2009-04-23 22:41:00,1.69445,1.69445,1.69435,1.69445,36800000.0
2009-04-23 22:42:00,1.69435,1.6945,1.69405,1.69405,40800000.0
2009-04-23 22:43:00,1.69405,1.69425,1.694,1.694,47000000.0
2009-04-23 22:44:00,1.69405,1.69405,1.6939,1.69395,17200000.0
2009-04-23 22:45:00,1.6939,1.694,1.6939,1.694,16000000.0
2009-04-23 22:46:00,1.694,1.69405,1.69375,1.69395,23600000.0
2009-04-23 22:47:00,1.69395,1.69395,1.69385,1.69395,12800000.0
2009-04-23 22:48:00,1.69327,1.69336,1.69275,1.69312,27000000.0
2009-04-23 22:49:00,1.69395,1.6945,1.69375,1.69435,83400000.0
2009-04-23 22:50:00,1.69445,1.69445,1.6938,1.6938,232800000.0
2009-04-23 22:51:00,1.6938,1.69405,1.693,1.69305,157800000.0
2009-04-23 22:52:00,1.69305,1.69375,1.69285,1.69355,102200000.0
2009-04-23 22:53:00,1.6937,1.6937,1.693,1.693,87600000.0
2009-04-23 22:54:00,1.69305,1.69335,1.693,1.69325,56800000.0
2009-04-23 22:55:00,1.69315,1.6935,1.693,1.6932,184800000.0
2009-04-23 22:56:00,1.6932,1.69325,1.69315,1.69325,51200000.0
2009-04-23 22:57:00,1.69325,1.6933,1.69325,1.6933,28800000.0
2009-04-23 22:58:00,1.6934,1.6934,1.6934,1.6934,6400000.0
2009-04-23 22:59:00,1.69335,1.6934,1.69335,1.6934,11800000.0
2009-04-23 23:00:00,1.69259,1.69259,1.69203,1.69248,75200000.0
2009-04-23 23:01:00,1.69295,1.69305,1.69295,1.69305,27600000.0
2009-04-23 23:02:00,1.69285,1.69325,1.69255,1.6927,45200000.0
2009-04-23 23:03:00,1.6928,1.6929,1.69265,1.6929,33200000.0
2009-04-23 23:04:00,1.69247,1.69265,1.69218,1.69236,53800000.0
2009-04-23 23:05:00,1.6929,1.69295,1.6928,1.6928,21200000.0
2009-04-23 23:06:00,1.69275,1.6928,1.69275,1.6928,4800000.0
2009-04-23 23:07:00,1.6928,1.6928,1.69275,1.69275,3600000.0
2009-04-23 23:08:00,1.69275,1.69285,1.69265,1.69265,23200000.0
2009-04-23 23:09:00,1.69265,1.69285,1.6925,1.6927,122400000.0
2009-04-23 23:10:00,1.6927,1.6929,1.69255,1.69285,141800000.0
2009-04-23 23:11:00,1.6931,1.69345,1.6928,1.69295,62400000.0
2009-04-23 23:12:00,1.69295,1.693,1.6929,1.693,19400000.0
2009-04-23 23:13:00,1.69315,1.69315,1.6931,1.6931,15000000.0
2009-04-23 23:14:00,1.6933,1.69335,1.69325,1.6933,11200000.0
2009-04-23 23:15:00,1.69283,1.69293,1.69246,1.6927,147000000.0
2009-04-23 23:16:00,1.69335,1.69345,1.69335,1.69345,16400000.0
2009-04-23 23:17:00,1.69335,1.69365,1.69335,1.69365,7600000.0
2009-04-23 23:18:00,1.6938,1.6939,1.6938,1.6939,18400000.0
2009-04-23 23:19:00,1.694,1.69425,1.69365,1.69375,134000000.0
2009-04-23 23:20:00,1.6936,1.6936,1.69285,1.693,50400000.0
2009-04-23 23:21:00,1.693,1.6932,1.6928,1.69295,94200000.0
2009-04-23 23:22:00,1.69295,1.6936,1.6929,1.6931,98800000.0
2009-04-23 23:23:00,1.6931,1.69355,1.693,1.693,34000000.0
2009-04-23 23:24:00,1.693,1.69315,1.693,1.69315,22800000.0
2009-04-23 23:25:00,1.6931,1.6931,1.693,1.69305,39600000.0
2009-04-23 23:26:00,1.69315,1.69345,1.69315,1.69325,13200000.0
2009-04-23 23:27:00,1.69335,1.6934,1.6931,1.6931,30400000.0
2009-04-23 23:28:00,1.6933,1.6934,1.6933,1.6934,6400000.0
2009-04-23 23:29:00,1.6935,1.69355,1.6934,1.69345,30400000.0
2009-04-23 23:30:00,1.6934,1.6934,1.6934,1.6934,1200000.0
2009-04-23 23:31:00,1.69325,1.6933,1.69325,1.69325,12800000.0
2009-04-23 23:32:00,1.69325,1.69325,1.69305,1.69315,8400000.0
2009-04-23 23:33:00,1.69315,1.69325,1.69295,1.6931,52800000.0
2009-04-23 23:34:00,1.69305,1.69305,1.693,1.69305,56000000.0
2009-04-23 23:35:00,1.69305,1.6931,1.69305,1.6931,5600000.0
2009-04-23 23:36:00,1.69305,1.6931,1.69305,1.6931,3600000.0
2009-04-23 23:37:00,1.69315,1.69315,1.69295,1.69305,26000000.0
2009-04-23 23:38:00,1.69315,1.69315,1.6926,1.69305,78000000.0
2009-04-23 23:39:00,1.69265,1.69295,1.6924,1.6926,70600000.0
2009-04-23 23:40:00,1.6925,1.6934,1.69245,1.69295,229000000.0
2009-04-23 23:41:00,1.69295,1.69305,1.6923,1.6928,100600000.0
2009-04-23 23:42:00,1.6928,1.6929,1.69265,1.69265,100400000.0
2009-04-23 23:43:00,1.69255,1.6926,1.69205,1.69215,73200000.0
2009-04-23 23:44:00,1.6922,1.6936,1.6922,1.6936,207800000.0
2009-04-23 23:45:00,1.69345,1.6936,1.69285,1.69325,139600000.0
2009-04-23 23:46:00,1.6933,1.69345,1.69325,1.69345,9200000.0
2009-04-23 23:47:00,1.69345,1.69355,1.6934,1.6934,21600000.0
2009-04-23 23:48:00,1.69335,1.6935,1.6933,1.6935,20400000.0
2009-04-23 23:49:00,1.69355,1.69355,1.6932,1.6933,38400000.0
2009-04-23 23:50:00,1.69345,1.69345,1.693,1.6932,118400000.0
2009-04-23 23:51:00,1.6933,1.6933,1.6933,1.6933,3600000.0
2009-04-23 23:52:00,1.6931,1.6931,1.69225,1.69225,76600000.0
2009-04-23 23:53:00,1.69225,1.69265,1.69205,1.69265,138600000.0
2009-04-23 23:54:00,1.6926,1.69285,1.69225,1.69225,50200000.0
2009-04-23 23:55:00,1.69235,1.6934,1.69235,1.6934,77800000.0
2009-04-23 23:56:00,1.6934,1.6936,1.69285,1.69285,36200000.0
2009-04-23 23:57:00,1.693,1.693,1.693,1.693,17000000.0
2009-04-23 23:58:00,1.69295,1.69385,1.69295,1.6938,63000000.0
2009-04-23 23:59:00,1.69385,1.69395,1.69285,1.69295,118600000.0
2009-04-24 00:00:00,1.69295,1.69295,1.69245,1.6927,76400000.0
2009-04-24 00:01:00,1.6928,1.69305,1.6927,1.6927,83200000.0
2009-04-24 00:02:00,1.6927,1.69305,1.6925,1.69295,17600000.0
2009-04-24 00:03:00,1.6929,1.69295,1.69285,1.69285,22400000.0
2009-04-24 00:04:00,1.6929,1.69295,1.69285,1.69285,25600000.0
2009-04-24 00:05:00,1.693,1.6934,1.69245,1.6926,28800000.0
2009-04-24 00:06:00,1.6926,1.6928,1.6924,1.6928,33600000.0
2009-04-24 00:07:00,1.6928,1.6929,1.6928,1.6929,25600000.0
2009-04-24 00:08:00,1.69285,1.69315,1.6927,1.6929,64000000.0
2009-04-24 00:09:00,1.69285,1.69285,1.69195,1.6923,126000000.0
2009-04-24 00:10:00,1.69275,1.69295,1.6926,1.6926,20400000.0
2009-04-24 00:11:00,1.69265,1.69265,1.69265,1.69265,1600000.0
2009-04-24 00:12:00,1.69248,1.69277,1.69242,1.69242,103000000.0
2009-04-24 00:13:00,1.6927,1.69295,1.6927,1.69295,34800000.0
2009-04-24 00:14:00,1.69295,1.69295,1.69265,1.69285,15600000.0
2009-04-24 00:15:00,1.6931,1.6931,1.69285,1.69305,26200000.0
2009-04-24 00:16:00,1.69315,1.69375,1.69255,1.69255,114000000.0
2009-04-24 00:17:00,1.69245,1.69325,1.69245,1.6929,145600000.0
2009-04-24 00:18:00,1.69305,1.6932,1.69255,1.6932,124000000.0
2009-04-24 00:19:00,1.6932,1.6933,1.69275,1.69295,81200000.0
2009-04-24 00:20:00,1.69305,1.6934,1.69285,1.693,115800000.0
2009-04-24 00:21:00,1.693,1.6931,1.69265,1.69305,87600000.0
2009-04-24 00:22:00,1.693,1.6934,1.6929,1.6929,63000000.0
2009-04-24 00:23:00,1.6929,1.6933,1.69265,1.69285,99400000.0
2009-04-24 00:24:00,1.6929,1.6936,1.6928,1.693,64000000.0
2009-04-24 00:25:00,1.69305,1.6934,1.69265,1.69275,98800000.0
2009-04-24 00:26:00,1.69285,1.69345,1.69275,1.6932,42400000.0
2009-04-24 00:27:00,1.69335,1.69355,1.69305,1.6935,92000000.0
2009-04-24 00:28:00,1.6935,1.6936,1.69305,1.69315,73200000.0
2009-04-24 00:29:00,1.69315,1.69325,1.69305,1.6931,130600000.0
2009-04-24 00:30:00,1.69305,1.69355,1.69305,1.69305,110400000.0
2009-04-24 00:31:00,1.69315,1.6932,1.6929,1.6932,92800000.0
2009-04-24 00:32:00,1.69345,1.6937,1.6931,1.6933,154200000.0
2009-04-24 00:33:00,1.69345,1.69355,1.69265,1.69295,220000000.0
2009-04-24 00:34:00,1.69295,1.69385,1.69295,1.6935,141200000.0
2009-04-24 00:35:00,1.6935,1.6935,1.6935,1.6935,20000000.0
2009-04-24 00:36:00,1.6935,1.69375,1.69335,1.6936,96800000.0
2009-04-24 00:37:00,1.6937,1.6937,1.69255,1.6934,201200000.0
2009-04-24 00:38:00,1.6934,1.6934,1.69245,1.6929,59000000.0
2009-04-24 00:39:00,1.69315,1.69345,1.69305,1.69345,29200000.0
2009-04-24 00:40:00,1.69365,1.69365,1.69345,1.69345,19200000.0
2009-04-24 00:41:00,1.69345,1.69345,1.69345,1.69345,3200000.0
2009-04-24 00:42:00,1.69335,1.69335,1.69335,1.69335,3200000.0
2009-04-24 00:43:00,1.69335,1.69335,1.69275,1.69285,86000000.0
2009-04-24 00:44:00,1.69275,1.6933,1.6927,1.69285,132600000.0
2009-04-24 00:45:00,1.6928,1.6932,1.6927,1.69305,103400000.0
2009-04-24 00:46:00,1.69305,1.69305,1.69305,1.69305,3200000.0
2009-04-24 00:47:00,1.69295,1.69295,1.69295,1.69295,8800000.0
2009-04-24 00:48:00,1.69295,1.69305,1.69295,1.69295,58000000.0
2009-04-24 00:49:00,1.69295,1.69295,1.69295,1.69295,20000000.0
2009-04-24 00:50:00,1.69295,1.69295,1.69295,1.69295,11600000.0
2009-04-24 00:51:00,1.69295,1.69295,1.69295,1.69295,20000000.0
2009-04-24 00:52:00,1.69295,1.69305,1.69295,1.69295,14400000.0
2009-04-24 00:53:00,1.69305,1.6935,1.69295,1.6935,64200000.0
2009-04-24 00:54:00,1.69355,1.69355,1.69345,1.69345,19200000.0
2009-04-24 00:55:00,1.69345,1.69345,1.6934,1.69345,30800000.0
2009-04-24 00:56:00,1.6934,1.69365,1.69325,1.69325,49200000.0
2009-04-24 00:57:00,1.6932,1.69385,1.69225,1.6926,198800000.0
2009-04-24 00:58:00,1.6926,1.69265,1.6925,1.6925,35200000.0
2009-04-24 00:59:00,1.6925,1.69265,1.6925,1.6926,58800000.0
2009-04-24 01:00:00,1.69285,1.6935,1.6926,1.69285,186000000.0
2009-04-24 01:01:00,1.69305,1.69325,1.693,1.6932,44400000.0
2009-04-24 01:02:00,1.6932,1.6932,1.693,1.6931,34400000.0
2009-04-24 01:03:00,1.69305,1.6932,1.69275,1.69305,69200000.0
2009-04-24 01:04:00,1.6929,1.6931,1.69275,1.6931,54400000.0
2009-04-24 01:05:00,1.6931,1.69315,1.69305,1.69305,22000000.0
2009-04-24 01:06:00,1.69315,1.69315,1.69285,1.69285,44400000.0
2009-04-24 01:07:00,1.6926,1.69277,1.69238,1.6924,97600000.0
2009-04-24 01:08:00,1.69275,1.693,1.6926,1.6929,52200000.0
2009-04-24 01:09:00,1.69237,1.69254,1.69233,1.69254,28800000.0
2009-04-24 01:10:00,1.69267,1.69267,1.69221,1.69245,48000000.0
2009-04-24 01:11:00,1.693,1.69305,1.69295,1.69295,84800000.0
2009-04-24 01:12:00,1.6931,1.6934,1.69295,1.6934,82000000.0
2009-04-24 01:13:00,1.6934,1.6934,1.6934,1.6934,8400000.0
2009-04-24 01:14:00,1.6934,1.6934,1.6928,1.6928,40800000.0
2009-04-24 01:15:00,1.6928,1.6928,1.6926,1.6927,36800000.0
2009-04-24 01:16:00,1.69265,1.69275,1.6924,1.69255,158800000.0
2009-04-24 01:17:00,1.69255,1.6927,1.6925,1.6925,73600000.0
2009-04-24 01:18:00,1.6925,1.693,1.69235,1.69275,61200000.0
2009-04-24 01:19:00,1.6923,1.69244,1.69189,1.69232,160400000.0
2009-04-24 01:20:00,1.6927,1.6931,1.6927,1.69285,57600000.0
2009-04-24 01:21:00,1.69285,1.69295,1.69285,1.69295,38400000.0
2009-04-24 01:22:00,1.69295,1.69295,1.69265,1.69265,97600000.0
2009-04-24 01:23:00,1.6928,1.69285,1.69245,1.69275,75200000.0
2009-04-24 01:24:00,1.69275,1.69285,1.69265,1.69275,69200000.0
2009-04-24 01:25:00,1.69275,1.6928,1.69265,1.69275,49600000.0
2009-04-24 01:26:00,1.69275,1.6931,1.6924,1.6928,86400000.0
2009-04-24 01:27:00,1.69275,1.69285,1.6926,1.6928,86400000.0
2009-04-24 01:28:00,1.6927,1.6927,1.69245,1.69245,66400000.0
2009-04-24 01:29:00,1.6923,1.6926,1.69185,1.6926,32200000.0
2009-04-24 01:30:00,1.6926,1.6926,1.6926,1.6926,27200000.0
2009-04-24 01:31:00,1.6926,1.6926,1.6926,1.6926,9600000.0
2009-04-24 01:32:00,1.6926,1.6926,1.6926,1.6926,28800000.0
2009-04-24 01:33:00,1.69163,1.69192,1.69127,1.69147,223200000.0
2009-04-24 01:34:00,1.692,1.692,1.692,1.692,3200000.0
2009-04-24 01:35:00,1.69245,1.6926,1.6917,1.6918,55400000.0
2009-04-24 01:36:00,1.6926,1.6926,1.69055,1.69085,162800000.0
2009-04-24 01:37:00,1.6908,1.6919,1.6906,1.69165,129400000.0
2009-04-24 01:38:00,1.6915,1.6918,1.69075,1.69075,146400000.0
2009-04-24 01:39:00,1.6906,1.6913,1.6904,1.6913,162600000.0
2009-04-24 01:40:00,1.69155,1.69155,1.69105,1.6911,61400000.0
2009-04-24 01:41:00,1.69115,1.6912,1.6909,1.6912,64000000.0
2009-04-24 01:42:00,1.69115,1.69145,1.6911,1.6913,161200000.0
2009-04-24 01:43:00,1.6914,1.6914,1.6909,1.6909,98800000.0
2009-04-24 01:44:00,1.6909,1.6909,1.6901,1.6903,167000000.0
2009-04-24 01:45:00,1.6903,1.69045,1.68925,1.6893,220200000.0
2009-04-24 01:46:00,1.6893,1.6897,1.6891,1.68945,205200000.0
2009-04-24 01:47:00,1.68945,1.69005,1.68945,1.69,79800000.0
2009-04-24 01:48:00,1.69,1.69,1.6895,1.68965,110400000.0
2009-04-24 01:49:00,1.69,1.6904,1.69,1.69025,102000000.0
2009-04-24 01:50:00,1.6902,1.69035,1.69005,1.69035,76800000.0
2009-04-24 01:51:00,1.6905,1.69065,1.69045,1.6905,9600000.0
2009-04-24 01:52:00,1.6905,1.6906,1.69045,1.6906,16000000.0
2009-04-24 01:53:00,1.69055,1.6906,1.6904,1.6904,35200000.0
2009-04-24 01:54:00,1.6904,1.6904,1.69005,1.69005,19200000.0
2009-04-24 01:55:00,1.68985,1.6899,1.68975,1.6899,58800000.0
2009-04-24 01:56:00,1.6899,1.6902,1.68985,1.6901,202400000.0
2009-04-24 01:57:00,1.69005,1.69055,1.69005,1.69045,148800000.0
2009-04-24 01:58:00,1.69045,1.69065,1.68995,1.6903,260600000.0
2009-04-24 01:59:00,1.6903,1.6906,1.69005,1.6902,167400000.0
2009-04-24 02:00:00,1.6902,1.69065,1.6898,1.6898,172200000.0
2009-04-24 02:01:00,1.68995,1.69025,1.6899,1.69005,94800000.0
2009-04-24 02:02:00,1.69005,1.69035,1.68995,1.6903,70600000.0
2009-04-24 02:03:00,1.69025,1.6905,1.6897,1.6905,180800000.0
2009-04-24 02:04:00,1.6905,1.6905,1.6891,1.6896,106000000.0
2009-04-24 02:05:00,1.68965,1.6899,1.6893,1.6898,206600000.0
2009-04-24 02:06:00,1.6899,1.6913,1.6899,1.6913,153200000.0
2009-04-24 02:07:00,1.6913,1.69175,1.69025,1.69085,142400000.0
2009-04-24 02:08:00,1.69105,1.69105,1.6907,1.6907,137000000.0
2009-04-24 02:09:00,1.6907,1.6907,1.69,1.69,209600000.0
2009-04-24 02:10:00,1.69005,1.6907,1.69005,1.69025,190000000.0
2009-04-24 02:11:00,1.69025,1.69035,1.69025,1.69035,36800000.0
2009-04-24 02:12:00,1.69035,1.69035,1.6899,1.6899,37200000.0
2009-04-24 02:13:00,1.68985,1.68995,1.6892,1.68945,62800000.0
2009-04-24 02:14:00,1.68945,1.68975,1.68935,1.6895,63400000.0
2009-04-24 02:15:00,1.6896,1.68975,1.68885,1.6889,156400000.0
2009-04-24 02:16:00,1.68895,1.6891,1.68875,1.68875,188000000.0
2009-04-24 02:17:00,1.6888,1.68905,1.6888,1.68905,111000000.0
2009-04-24 02:18:00,1.68925,1.68975,1.6887,1.68935,230200000.0
2009-04-24 02:19:00,1.6895,1.6896,1.68825,1.6883,256600000.0
2009-04-24 02:20:00,1.68835,1.68855,1.6877,1.6882,300000000.0
2009-04-24 02:21:00,1.68835,1.6893,1.68835,1.6893,149000000.0
2009-04-24 02:22:00,1.68895,1.68945,1.68895,1.68945,52800000.0
2009-04-24 02:23:00,1.6895,1.6896,1.68925,1.6895,91400000.0
2009-04-24 02:24:00,1.6894,1.68945,1.68915,1.68915,118800000.0
2009-04-24 02:25:00,1.6891,1.68925,1.68865,1.68925,80000000.0
2009-04-24 02:26:00,1.6893,1.69,1.6893,1.6897,188600000.0
2009-04-24 02:27:00,1.68975,1.6901,1.68955,1.68995,109800000.0
2009-04-24 02:28:00,1.68995,1.68995,1.6895,1.68985,131400000.0
2009-04-24 02:29:00,1.6899,1.6899,1.68955,1.6897,30800000.0
2009-04-24 02:30:00,1.6897,1.68975,1.6896,1.6896,57800000.0
2009-04-24 02:31:00,1.6897,1.6898,1.68945,1.68945,28400000.0
2009-04-24 02:32:00,1.68955,1.6898,1.6893,1.68945,64600000.0
2009-04-24 02:33:00,1.68945,1.6897,1.68945,1.6896,74800000.0
2009-04-24 02:34:00,1.6896,1.68975,1.6894,1.68955,73400000.0
2009-04-24 02:35:00,1.68955,1.68985,1.68945,1.6896,120600000.0
2009-04-24 02:36:00,1.68965,1.6897,1.6891,1.6891,131200000.0
2009-04-24 02:37:00,1.6891,1.68915,1.68885,1.689,62400000.0
2009-04-24 02:38:00,1.689,1.68935,1.689,1.6893,79600000.0
2009-04-24 02:39:00,1.68935,1.68935,1.6889,1.68905,72600000.0
2009-04-24 02:40:00,1.6892,1.68945,1.6891,1.68935,82200000.0
2009-04-24 02:41:00,1.68945,1.68975,1.68945,1.68975,28800000.0
2009-04-24 02:42:00,1.68965,1.69005,1.68945,1.68965,160800000.0
2009-04-24 02:43:00,1.68965,1.6899,1.6889,1.6895,105200000.0
2009-04-24 02:44:00,1.68965,1.6898,1.68925,1.6896,129800000.0
2009-04-24 02:45:00,1.68945,1.68955,1.68925,1.68935,85200000.0
2009-04-24 02:46:00,1.6894,1.6895,1.68905,1.68905,111600000.0
2009-04-24 02:47:00,1.68905,1.68905,1.6885,1.6888,177600000.0
2009-04-24 02:48:00,1.6888,1.68895,1.6883,1.6883,72400000.0
2009-04-24 02:49:00,1.68835,1.68845,1.68795,1.688,116800000.0
2009-04-24 02:50:00,1.688,1.68815,1.68785,1.688,169600000.0
2009-04-24 02:51:00,1.688,1.6882,1.6877,1.6878,179000000.0
2009-04-24 02:52:00,1.6877,1.688,1.68745,1.68745,158400000.0
2009-04-24 02:53:00,1.68745,1.688,1.68745,1.6876,168400000.0
2009-04-24 02:54:00,1.68745,1.6878,1.68735,1.68775,239600000.0
2009-04-24 02:55:00,1.6876,1.6878,1.6872,1.68725,204000000.0
2009-04-24 02:56:00,1.6871,1.68745,1.68685,1.68725,142000000.0
2009-04-24 02:57:00,1.6873,1.68765,1.6872,1.6874,196400000.0
2009-04-24 02:58:00,1.68745,1.6876,1.68745,1.68755,68000000.0
2009-04-24 02:59:00,1.6875,1.6876,1.6875,1.68755,37600000.0
2009-04-24 03:00:00,1.6876,1.6879,1.68745,1.68745,124000000.0
2009-04-24 03:01:00,1.6874,1.6874,1.6871,1.68725,102200000.0
2009-04-24 03:02:00,1.68725,1.68725,1.68685,1.68685,189000000.0
2009-04-24 03:03:00,1.6866,1.6866,1.68575,1.68615,165000000.0
2009-04-24 03:04:00,1.68625,1.6866,1.6862,1.68635,151400000.0
2009-04-24 03:05:00,1.6865,1.6866,1.6861,1.6861,130600000.0
2009-04-24 03:06:00,1.6861,1.6863,1.6861,1.68625,68800000.0
2009-04-24 03:07:00,1.68625,1.68635,1.6858,1.6858,70000000.0
2009-04-24 03:08:00,1.6858,1.68605,1.6855,1.6858,151800000.0
2009-04-24 03:09:00,1.6858,1.6861,1.6857,1.6861,95600000.0
2009-04-24 03:10:00,1.68595,1.6863,1.68525,1.6859,203600000.0
2009-04-24 03:11:00,1.68585,1.6866,1.68585,1.68615,271400000.0
2009-04-24 03:12:00,1.6861,1.68685,1.6858,1.6868,211800000.0
2009-04-24 03:13:00,1.6868,1.6868,1.6862,1.6865,158000000.0
2009-04-24 03:14:00,1.6866,1.6871,1.6865,1.68675,181600000.0
2009-04-24 03:15:00,1.68675,1.687,1.6865,1.687,131600000.0
2009-04-24 03:16:00,1.6871,1.6871,1.68655,1.68655,107000000.0
2009-04-24 03:17:00,1.6866,1.6868,1.68645,1.68645,183200000.0
2009-04-24 03:18:00,1.6864,1.6867,1.68615,1.68625,195800000.0
2009-04-24 03:19:00,1.6863,1.6864,1.6861,1.6861,150000000.0
2009-04-24 03:20:00,1.68585,1.68665,1.68575,1.68645,201000000.0
2009-04-24 03:21:00,1.68645,1.68665,1.686,1.68605,177600000.0
2009-04-24 03:22:00,1.68605,1.68655,1.68605,1.68655,114800000.0
2009-04-24 03:23:00,1.68645,1.68655,1.68615,1.6864,102400000.0
2009-04-24 03:24:00,1.6865,1.68665,1.68645,1.68655,118600000.0
2009-04-24 03:25:00,1.68655,1.68665,1.68655,1.68655,27200000.0
2009-04-24 03:26:00,1.68665,1.68675,1.68665,1.68675,27000000.0
2009-04-24 03:27:00,1.68675,1.6872,1.6862,1.6862,281000000.0
2009-04-24 03:28:00,1.6864,1.68645,1.68625,1.68625,110800000.0
2009-04-24 03:29:00,1.68625,1.68705,1.68625,1.68685,172200000.0
2009-04-24 03:30:00,1.6869,1.6871,1.68675,1.687,159200000.0
2009-04-24 03:31:00,1.68695,1.68695,1.68655,1.6868,89600000.0
2009-04-24 03:32:00,1.68675,1.68685,1.68665,1.68685,54400000.0
2009-04-24 03:33:00,1.687,1.687,1.68645,1.6866,75800000.0
2009-04-24 03:34:00,1.68665,1.68665,1.68645,1.68665,44000000.0
2009-04-24 03:35:00,1.68655,1.6868,1.686,1.68615,149600000.0
2009-04-24 03:36:00,1.68655,1.6868,1.68655,1.68655,99200000.0
2009-04-24 03:37:00,1.6866,1.6868,1.6865,1.6866,155200000.0
2009-04-24 03:38:00,1.68655,1.6868,1.6865,1.6867,77200000.0
2009-04-24 03:39:00,1.6867,1.68715,1.6867,1.68705,82000000.0
2009-04-24 03:40:00,1.68695,1.68695,1.68685,1.68695,18000000.0
2009-04-24 03:41:00,1.68695,1.68725,1.68685,1.687,65800000.0
2009-04-24 03:42:00,1.6871,1.68725,1.6871,1.68725,38400000.0
2009-04-24 03:43:00,1.68715,1.6873,1.68685,1.68715,97400000.0
2009-04-24 03:44:00,1.68725,1.68725,1.6871,1.68725,54400000.0
2009-04-24 03:45:00,1.68725,1.68725,1.68685,1.68685,68400000.0
2009-04-24 03:46:00,1.68695,1.6872,1.68665,1.68685,152000000.0
2009-04-24 03:47:00,1.68705,1.6871,1.68665,1.68705,122400000.0
2009-04-24 03:48:00,1.6871,1.68725,1.687,1.68705,76400000.0
2009-04-24 03:49:00,1.68695,1.68705,1.68695,1.68705,18400000.0
2009-04-24 03:50:00,1.6871,1.68725,1.68675,1.6869,106400000.0
2009-04-24 03:51:00,1.68675,1.687,1.68675,1.6869,48000000.0
2009-04-24 03:52:00,1.68695,1.6877,1.6869,1.6872,122200000.0
2009-04-24 03:53:00,1.6872,1.6876,1.6872,1.6874,169200000.0
2009-04-24 03:54:00,1.6874,1.688,1.68725,1.6877,124600000.0
2009-04-24 03:55:00,1.6877,1.6877,1.68735,1.68765,124400000.0
2009-04-24 03:56:00,1.6876,1.6876,1.6871,1.68725,163200000.0
2009-04-24 03:57:00,1.68735,1.6875,1.6872,1.6875,80000000.0
2009-04-24 03:58:00,1.6875,1.6878,1.6873,1.6873,118400000.0
2009-04-24 03:59:00,1.6873,1.6873,1.6869,1.687,68800000.0
2009-04-24 04:00:00,1.687,1.68715,1.6869,1.68695,81000000.0
2009-04-24 04:01:00,1.68695,1.6872,1.6869,1.687,123200000.0
2009-04-24 04:02:00,1.68695,1.68705,1.68675,1.6869,101800000.0
2009-04-24 04:03:00,1.6869,1.68705,1.6869,1.68705,41000000.0
2009-04-24 04:04:00,1.68637,1.68658,1.68637,1.68648,62200000.0
2009-04-24 04:05:00,1.68705,1.68725,1.6868,1.6868,66800000.0
2009-04-24 04:06:00,1.6868,1.6868,1.68655,1.6866,138800000.0
2009-04-24 04:07:00,1.6866,1.68715,1.6866,1.6871,100600000.0
2009-04-24 04:08:00,1.68705,1.6871,1.68705,1.6871,32000000.0
2009-04-24 04:09:00,1.68715,1.6872,1.68715,1.68715,25600000.0
2009-04-24 04:10:00,1.6872,1.6874,1.68715,1.68735,32200000.0
2009-04-24 04:11:00,1.68735,1.68755,1.68735,1.6875,31000000.0
2009-04-24 04:12:00,1.6875,1.6878,1.6872,1.6877,81200000.0
2009-04-24 04:13:00,1.6877,1.6877,1.68715,1.6872,81600000.0
2009-04-24 04:14:00,1.68685,1.6873,1.68675,1.687,111800000.0
2009-04-24 04:15:00,1.6871,1.68815,1.6871,1.68785,226400000.0
2009-04-24 04:16:00,1.68785,1.68805,1.68735,1.68735,169800000.0
2009-04-24 04:17:00,1.6875,1.6878,1.68685,1.68685,232800000.0
2009-04-24 04:18:00,1.68685,1.68695,1.6867,1.6867,129800000.0
2009-04-24 04:19:00,1.6867,1.68695,1.68655,1.6868,179000000.0
2009-04-24 04:20:00,1.68675,1.68685,1.6865,1.6865,184400000.0
2009-04-24 04:21:00,1.6865,1.68685,1.6865,1.68655,257400000.0
2009-04-24 04:22:00,1.68655,1.68765,1.6865,1.6874,287200000.0
2009-04-24 04:23:00,1.6874,1.68765,1.68675,1.6874,203200000.0
2009-04-24 04:24:00,1.6875,1.68775,1.68745,1.68775,54800000.0
2009-04-24 04:25:00,1.68775,1.68775,1.6874,1.68745,77000000.0
2009-04-24 04:26:00,1.6875,1.68765,1.6873,1.6876,141000000.0
2009-04-24 04:27:00,1.6877,1.68795,1.6877,1.68795,77800000.0
2009-04-24 04:28:00,1.68785,1.6879,1.6875,1.6875,140600000.0
2009-04-24 04:29:00,1.6875,1.68755,1.6874,1.68755,66400000.0
2009-04-24 04:30:00,1.6875,1.68785,1.6875,1.68755,43400000.0
2009-04-24 04:31:00,1.6876,1.6879,1.6876,1.6876,17600000.0
2009-04-24 04:32:00,1.6876,1.68795,1.6876,1.68785,73600000.0
2009-04-24 04:33:00,1.6879,1.68885,1.6877,1.6883,256800000.0
2009-04-24 04:34:00,1.6883,1.68875,1.6883,1.68875,158600000.0
2009-04-24 04:35:00,1.68875,1.68875,1.68835,1.6884,133800000.0
2009-04-24 04:36:00,1.68855,1.6888,1.6884,1.6888,86000000.0
2009-04-24 04:37:00,1.68885,1.68885,1.6878,1.6878,206800000.0
2009-04-24 04:38:00,1.6878,1.6883,1.68775,1.6882,125200000.0
2009-04-24 04:39:00,1.6882,1.68845,1.6882,1.6884,54400000.0
2009-04-24 04:40:00,1.6882,1.68845,1.68805,1.68805,124000000.0
2009-04-24 04:41:00,1.68805,1.68815,1.6879,1.68795,105600000.0
2009-04-24 04:42:00,1.68795,1.6881,1.6877,1.6881,61400000.0
2009-04-24 04:43:00,1.68815,1.6882,1.68815,1.6882,90000000.0
2009-04-24 04:44:00,1.6883,1.6883,1.6881,1.6882,94200000.0
2009-04-24 04:45:00,1.6882,1.6885,1.6877,1.6877,219000000.0
2009-04-24 04:46:00,1.6878,1.688,1.6877,1.688,36200000.0
2009-04-24 04:47:00,1.688,1.68815,1.6879,1.688,35200000.0
2009-04-24 04:48:00,1.68795,1.68795,1.68775,1.68775,79000000.0
2009-04-24 04:49:00,1.68775,1.68795,1.68765,1.68765,83800000.0
2009-04-24 04:50:00,1.68765,1.68765,1.6876,1.68765,37800000.0
2009-04-24 04:51:00,1.6877,1.6878,1.6874,1.6876,138600000.0
2009-04-24 04:52:00,1.68755,1.6878,1.687,1.687,143400000.0
2009-04-24 04:53:00,1.6872,1.6873,1.687,1.68715,52200000.0
2009-04-24 04:54:00,1.6872,1.6873,1.6871,1.68715,50600000.0
2009-04-24 04:55:00,1.68715,1.6873,1.6867,1.6868,143400000.0
2009-04-24 04:56:00,1.6868,1.68805,1.6867,1.68785,194400000.0
2009-04-24 04:57:00,1.688,1.68815,1.68725,1.68725,144800000.0
2009-04-24 04:58:00,1.6874,1.68745,1.68715,1.6874,163000000.0
2009-04-24 04:59:00,1.6874,1.68745,1.6874,1.68745,88600000.0
2009-04-24 05:00:00,1.6874,1.68785,1.6874,1.68785,104600000.0
2009-04-24 05:01:00,1.68795,1.68845,1.68785,1.68845,143800000.0
2009-04-24 05:02:00,1.6884,1.6884,1.6874,1.68755,137400000.0
2009-04-24 05:03:00,1.68755,1.68815,1.68755,1.68815,187400000.0
2009-04-24 05:04:00,1.68815,1.68825,1.68775,1.68775,174000000.0
2009-04-24 05:05:00,1.6879,1.68815,1.68765,1.68765,122600000.0
2009-04-24 05:06:00,1.6877,1.68785,1.6876,1.6878,82000000.0
2009-04-24 05:07:00,1.68775,1.68795,1.6873,1.6873,125000000.0
2009-04-24 05:08:00,1.68725,1.68785,1.68715,1.68785,80600000.0
2009-04-24 05:09:00,1.68795,1.68795,1.6876,1.6877,53400000.0
2009-04-24 05:10:00,1.6875,1.68765,1.68735,1.68735,84000000.0
2009-04-24 05:11:00,1.6874,1.6877,1.6868,1.68705,189800000.0
2009-04-24 05:12:00,1.687,1.68745,1.68695,1.6873,149800000.0
2009-04-24 05:13:00,1.68745,1.68745,1.687,1.6871,83600000.0
2009-04-24 05:14:00,1.6871,1.6873,1.687,1.6872,93200000.0
2009-04-24 05:15:00,1.68715,1.68735,1.68715,1.68735,56600000.0
2009-04-24 05:16:00,1.6874,1.688,1.6873,1.688,73400000.0
2009-04-24 05:17:00,1.68815,1.6884,1.68795,1.688,42000000.0
2009-04-24 05:18:00,1.6882,1.68865,1.688,1.6883,127800000.0
2009-04-24 05:19:00,1.6884,1.6888,1.68775,1.6881,124200000.0
2009-04-24 05:20:00,1.6881,1.68835,1.68785,1.68815,149400000.0
2009-04-24 05:21:00,1.6882,1.68835,1.68785,1.68805,103600000.0
2009-04-24 05:22:00,1.6881,1.68845,1.68765,1.6877,100400000.0
2009-04-24 05:23:00,1.6878,1.6879,1.6877,1.68775,23000000.0
2009-04-24 05:24:00,1.6877,1.688,1.6877,1.688,55000000.0
2009-04-24 05:25:00,1.6879,1.68825,1.6879,1.688,78400000.0
2009-04-24 05:26:00,1.688,1.6884,1.68775,1.688,58200000.0
2009-04-24 05:27:00,1.68805,1.68865,1.688,1.68845,105200000.0
2009-04-24 05:28:00,1.68845,1.6886,1.688,1.6881,38600000.0
2009-04-24 05:29:00,1.68815,1.68835,1.68815,1.68825,24000000.0
2009-04-24 05:30:00,1.68825,1.68825,1.68815,1.6882,60000000.0
2009-04-24 05:31:00,1.6882,1.6883,1.68805,1.68805,52000000.0
2009-04-24 05:32:00,1.6882,1.68855,1.68805,1.6884,74400000.0
2009-04-24 05:33:00,1.6885,1.68855,1.6885,1.68855,9600000.0
2009-04-24 05:34:00,1.6885,1.6885,1.6885,1.6885,9600000.0
2009-04-24 05:35:00,1.6885,1.68855,1.68785,1.68845,97200000.0
2009-04-24 05:36:00,1.6884,1.6885,1.6874,1.68795,138000000.0
2009-04-24 05:37:00,1.68785,1.6881,1.68775,1.68785,95600000.0
2009-04-24 05:38:00,1.68785,1.68825,1.68785,1.68825,65400000.0
2009-04-24 05:39:00,1.6883,1.6885,1.68805,1.6882,107200000.0
2009-04-24 05:40:00,1.6882,1.68835,1.68795,1.68795,76400000.0
2009-04-24 05:41:00,1.68795,1.688,1.68705,1.68765,124800000.0
2009-04-24 05:42:00,1.6876,1.6876,1.6865,1.6871,58200000.0
2009-04-24 05:43:00,1.68715,1.6873,1.687,1.6872,113200000.0
2009-04-24 05:44:00,1.6872,1.68755,1.68705,1.6875,147200000.0
2009-04-24 05:45:00,1.6873,1.68765,1.68705,1.68735,156600000.0
2009-04-24 05:46:00,1.6868,1.68705,1.68675,1.68685,135200000.0
2009-04-24 05:47:00,1.68685,1.68685,1.68635,1.68635,51200000.0
2009-04-24 05:48:00,1.6863,1.68665,1.6862,1.68665,48400000.0
2009-04-24 05:49:00,1.6868,1.68685,1.6865,1.6868,34400000.0
2009-04-24 05:50:00,1.6869,1.68735,1.6869,1.6871,44400000.0
2009-04-24 05:51:00,1.68695,1.6873,1.68685,1.6869,51000000.0
2009-04-24 05:52:00,1.6865,1.68715,1.6865,1.68715,78800000.0
2009-04-24 05:53:00,1.68725,1.68775,1.6868,1.68695,114600000.0
2009-04-24 05:54:00,1.68695,1.687,1.6869,1.6869,23400000.0
2009-04-24 05:55:00,1.687,1.68735,1.6868,1.6871,90400000.0
2009-04-24 05:56:00,1.6869,1.68715,1.6868,1.687,116200000.0
2009-04-24 05:57:00,1.68695,1.68745,1.68695,1.687,133600000.0
2009-04-24 05:58:00,1.68715,1.68735,1.687,1.68715,93800000.0
2009-04-24 05:59:00,1.68705,1.6872,1.687,1.6871,61600000.0
2009-04-24 06:00:00,1.6871,1.68735,1.6871,1.68725,54600000.0
2009-04-24 06:01:00,1.68725,1.68775,1.68725,1.6876,28000000.0
2009-04-24 06:02:00,1.6876,1.6877,1.68745,1.6877,36200000.0
2009-04-24 06:03:00,1.6877,1.6879,1.6873,1.6876,52800000.0
2009-04-24 06:04:00,1.6877,1.6881,1.68705,1.68725,109000000.0
2009-04-24 06:05:00,1.68725,1.6874,1.68655,1.68665,110800000.0
2009-04-24 06:06:00,1.68665,1.6869,1.6865,1.6865,94000000.0
2009-04-24 06:07:00,1.68665,1.6872,1.6865,1.6866,110200000.0
2009-04-24 06:08:00,1.68655,1.6866,1.6863,1.6865,92000000.0
2009-04-24 06:09:00,1.6865,1.6865,1.68585,1.68595,100000000.0
2009-04-24 06:10:00,1.686,1.68635,1.68585,1.68595,83600000.0
2009-04-24 06:11:00,1.686,1.68635,1.68595,1.68595,71200000.0
2009-04-24 06:12:00,1.6859,1.6861,1.6859,1.686,38400000.0
2009-04-24 06:13:00,1.6861,1.68675,1.6857,1.6859,174400000.0
2009-04-24 06:14:00,1.686,1.68625,1.686,1.68605,44800000.0
2009-04-24 06:15:00,1.68605,1.68625,1.68585,1.686,112600000.0
2009-04-24 06:16:00,1.686,1.686,1.68555,1.6857,127800000.0
2009-04-24 06:17:00,1.68565,1.68575,1.68515,1.6854,114200000.0
2009-04-24 06:18:00,1.6854,1.68555,1.68525,1.6855,124200000.0
2009-04-24 06:19:00,1.6855,1.68555,1.6854,1.6854,87600000.0
2009-04-24 06:20:00,1.6855,1.6858,1.68545,1.6858,93200000.0
2009-04-24 06:21:00,1.6858,1.6858,1.68535,1.6857,132400000.0
2009-04-24 06:22:00,1.6857,1.68595,1.6857,1.6858,60800000.0
2009-04-24 06:23:00,1.68595,1.68595,1.68565,1.68595,48800000.0
2009-04-24 06:24:00,1.6859,1.6859,1.68575,1.68575,44400000.0
2009-04-24 06:25:00,1.68575,1.68575,1.6856,1.6857,98200000.0
2009-04-24 06:26:00,1.6857,1.68595,1.6857,1.68585,77400000.0
2009-04-24 06:27:00,1.68595,1.686,1.68585,1.6859,51600000.0
2009-04-24 06:28:00,1.6859,1.686,1.6854,1.6854,50600000.0
2009-04-24 06:29:00,1.68555,1.68555,1.68495,1.685,104800000.0
2009-04-24 06:30:00,1.685,1.6853,1.68455,1.6846,176000000.0
2009-04-24 06:31:00,1.6846,1.68485,1.68455,1.6848,152400000.0
2009-04-24 06:32:00,1.6849,1.6853,1.6849,1.68505,82400000.0
2009-04-24 06:33:00,1.68505,1.68505,1.6847,1.68475,52400000.0
2009-04-24 06:34:00,1.68475,1.685,1.68465,1.68485,47200000.0
2009-04-24 06:35:00,1.685,1.68565,1.685,1.68545,136200000.0
2009-04-24 06:36:00,1.68545,1.68565,1.6854,1.68545,115000000.0
2009-04-24 06:37:00,1.6854,1.68555,1.68515,1.6853,76600000.0
2009-04-24 06:38:00,1.6854,1.6855,1.685,1.685,46200000.0
2009-04-24 06:39:00,1.68485,1.6854,1.68485,1.6851,221200000.0
2009-04-24 06:40:00,1.6851,1.68535,1.6848,1.68515,122800000.0
2009-04-24 06:41:00,1.68515,1.68515,1.68495,1.685,39400000.0
2009-04-24 06:42:00,1.68495,1.685,1.6847,1.6848,81600000.0
2009-04-24 06:43:00,1.6847,1.68485,1.6847,1.68485,101800000.0
2009-04-24 06:44:00,1.68485,1.68485,1.6846,1.6848,64600000.0
2009-04-24 06:45:00,1.68465,1.6847,1.68445,1.6846,77800000.0
2009-04-24 06:46:00,1.6846,1.6851,1.6846,1.6849,137800000.0
2009-04-24 06:47:00,1.68485,1.68495,1.6848,1.6849,35400000.0
2009-04-24 06:48:00,1.6849,1.685,1.6849,1.68495,40000000.0
2009-04-24 06:49:00,1.68495,1.68565,1.6849,1.6853,193200000.0
2009-04-24 06:50:00,1.6852,1.68535,1.6851,1.6853,51600000.0
2009-04-24 06:51:00,1.68535,1.68595,1.68525,1.6857,139000000.0
2009-04-24 06:52:00,1.68565,1.68575,1.6855,1.6855,148000000.0
2009-04-24 06:53:00,1.6855,1.6857,1.6854,1.6856,48200000.0
2009-04-24 06:54:00,1.68565,1.686,1.68565,1.68585,68400000.0
2009-04-24 06:55:00,1.68585,1.68615,1.68585,1.68615,22400000.0
2009-04-24 06:56:00,1.686,1.686,1.6857,1.68575,92000000.0
2009-04-24 06:57:00,1.68575,1.6861,1.68575,1.68595,162800000.0
2009-04-24 06:58:00,1.68595,1.68635,1.68565,1.6861,167800000.0
2009-04-24 06:59:00,1.6861,1.6869,1.6855,1.68625,137000000.0
2009-04-24 07:00:00,1.68625,1.68625,1.6857,1.6859,111200000.0
2009-04-24 07:01:00,1.6859,1.6859,1.6856,1.6858,46800000.0
2009-04-24 07:02:00,1.68585,1.68585,1.68585,1.68585,20400000.0
2009-04-24 07:03:00,1.68585,1.68745,1.68585,1.68645,144600000.0
2009-04-24 07:04:00,1.68645,1.68645,1.686,1.686,84000000.0
2009-04-24 07:05:00,1.68595,1.6862,1.6858,1.68605,148200000.0
2009-04-24 07:06:00,1.6861,1.68615,1.6858,1.6858,83600000.0
2009-04-24 07:07:00,1.6858,1.68595,1.6856,1.68575,208800000.0
2009-04-24 07:08:00,1.68575,1.686,1.68545,1.686,91200000.0
2009-04-24 07:09:00,1.68605,1.6862,1.68585,1.68615,83200000.0
2009-04-24 07:10:00,1.68605,1.68615,1.68605,1.68605,12800000.0
2009-04-24 07:11:00,1.6862,1.6862,1.68565,1.68585,69400000.0
2009-04-24 07:12:00,1.6857,1.686,1.6856,1.6858,95000000.0
2009-04-24 07:13:00,1.68575,1.68575,1.68535,1.68565,99200000.0
2009-04-24 07:14:00,1.6857,1.68635,1.68565,1.6863,168800000.0
2009-04-24 07:15:00,1.6863,1.6865,1.6862,1.68645,176200000.0
2009-04-24 07:16:00,1.6865,1.687,1.6864,1.687,121600000.0
2009-04-24 07:17:00,1.68695,1.6873,1.68675,1.68675,239000000.0
2009-04-24 07:18:00,1.68685,1.687,1.68655,1.68685,164800000.0
2009-04-24 07:19:00,1.6868,1.6873,1.6868,1.6869,214800000.0
2009-04-24 07:20:00,1.68685,1.6873,1.68685,1.68705,153600000.0
2009-04-24 07:21:00,1.68705,1.6871,1.6863,1.6865,226400000.0
2009-04-24 07:22:00,1.6865,1.687,1.68645,1.6866,137200000.0
2009-04-24 07:23:00,1.68665,1.68745,1.68625,1.68725,212000000.0
2009-04-24 07:24:00,1.68725,1.6873,1.6859,1.68675,242000000.0
2009-04-24 07:25:00,1.68675,1.68695,1.6863,1.6865,350200000.0
2009-04-24 07:26:00,1.6866,1.6869,1.68635,1.6868,202800000.0
2009-04-24 07:27:00,1.6867,1.6869,1.68635,1.68685,181800000.0
2009-04-24 07:28:00,1.68685,1.68705,1.68655,1.6867,201600000.0
2009-04-24 07:29:00,1.6867,1.6872,1.6864,1.68645,192000000.0
2009-04-24 07:30:00,1.6864,1.6872,1.6864,1.6871,234000000.0
2009-04-24 07:31:00,1.6872,1.6872,1.68615,1.68615,242400000.0
2009-04-24 07:32:00,1.68625,1.68625,1.68425,1.6845,320200000.0
2009-04-24 07:33:00,1.6844,1.6851,1.68435,1.68455,227600000.0
2009-04-24 07:34:00,1.68465,1.6848,1.68425,1.68445,204800000.0
2009-04-24 07:35:00,1.68445,1.68465,1.6833,1.68335,315600000.0
2009-04-24 07:36:00,1.6834,1.68345,1.68205,1.6828,319600000.0
2009-04-24 07:37:00,1.6828,1.68305,1.68235,1.68255,171200000.0
2009-04-24 07:38:00,1.68255,1.68255,1.6821,1.6821,111200000.0
2009-04-24 07:39:00,1.6821,1.68295,1.6821,1.68245,247000000.0
2009-04-24 07:40:00,1.68255,1.683,1.68245,1.683,280000000.0
2009-04-24 07:41:00,1.68295,1.68345,1.68235,1.68235,244000000.0
2009-04-24 07:42:00,1.68235,1.683,1.6821,1.68285,127800000.0
2009-04-24 07:43:00,1.68285,1.68325,1.68255,1.68325,211000000.0
2009-04-24 07:44:00,1.68325,1.68325,1.68265,1.68315,196400000.0
2009-04-24 07:45:00,1.68315,1.6845,1.6824,1.68385,319600000.0
2009-04-24 07:46:00,1.6841,1.6844,1.68405,1.68425,108000000.0
2009-04-24 07:47:00,1.6842,1.6843,1.684,1.684,107800000.0
2009-04-24 07:48:00,1.684,1.6854,1.684,1.68485,225200000.0
2009-04-24 07:49:00,1.68485,1.68485,1.68425,1.68445,219400000.0
2009-04-24 07:50:00,1.6842,1.68425,1.68315,1.6836,142800000.0
2009-04-24 07:51:00,1.6836,1.6836,1.6823,1.6823,140600000.0
2009-04-24 07:52:00,1.6823,1.6829,1.68175,1.6825,242400000.0
2009-04-24 07:53:00,1.68245,1.68365,1.68245,1.6836,198400000.0
2009-04-24 07:54:00,1.6832,1.68445,1.6829,1.68335,250600000.0
2009-04-24 07:55:00,1.68335,1.68335,1.6823,1.68245,190000000.0
2009-04-24 07:56:00,1.68245,1.68335,1.68205,1.68235,316600000.0
2009-04-24 07:57:00,1.68235,1.6825,1.6817,1.68215,320600000.0
2009-04-24 07:58:00,1.6821,1.68215,1.68155,1.6819,122400000.0
2009-04-24 07:59:00,1.68195,1.6822,1.6812,1.6816,182400000.0
2009-04-24 08:00:00,1.6815,1.6817,1.68075,1.6815,210800000.0
2009-04-24 08:01:00,1.6815,1.6815,1.68125,1.68135,123200000.0
2009-04-24 08:02:00,1.68135,1.6815,1.68105,1.68125,132800000.0
2009-04-24 08:03:00,1.68115,1.68155,1.68105,1.6813,259600000.0
2009-04-24 08:04:00,1.68135,1.68215,1.68125,1.6816,242800000.0
2009-04-24 08:05:00,1.6817,1.6823,1.68075,1.68075,240000000.0
2009-04-24 08:06:00,1.68095,1.681,1.6803,1.6808,219600000.0
2009-04-24 08:07:00,1.68065,1.6815,1.68065,1.6808,146800000.0
2009-04-24 08:08:00,1.6808,1.681,1.6806,1.681,174400000.0
2009-04-24 08:09:00,1.681,1.6813,1.68085,1.6809,127600000.0
2009-04-24 08:10:00,1.6811,1.68115,1.68025,1.68045,168000000.0
2009-04-24 08:11:00,1.6805,1.6809,1.68015,1.6809,145800000.0
2009-04-24 08:12:00,1.681,1.68115,1.68095,1.68115,238000000.0
2009-04-24 08:13:00,1.68115,1.68175,1.68115,1.68165,97600000.0
2009-04-24 08:14:00,1.68165,1.6826,1.6813,1.68235,214400000.0
2009-04-24 08:15:00,1.68235,1.6841,1.6823,1.68335,269200000.0
2009-04-24 08:16:00,1.68355,1.68355,1.6828,1.68305,152800000.0
2009-04-24 08:17:00,1.68315,1.6835,1.68245,1.6826,242800000.0
2009-04-24 08:18:00,1.6826,1.68265,1.6817,1.6822,240800000.0
2009-04-24 08:19:00,1.68215,1.6827,1.68185,1.68235,158000000.0
2009-04-24 08:20:00,1.6823,1.6829,1.6819,1.6829,173600000.0
2009-04-24 08:21:00,1.6829,1.68315,1.68265,1.68265,133800000.0
2009-04-24 08:22:00,1.68265,1.68265,1.68115,1.68125,247000000.0
2009-04-24 08:23:00,1.6814,1.68235,1.6814,1.68235,197800000.0
2009-04-24 08:24:00,1.6822,1.6828,1.68215,1.6825,166800000.0
2009-04-24 08:25:00,1.68255,1.6827,1.68215,1.68255,115600000.0
2009-04-24 08:26:00,1.6826,1.68275,1.6824,1.68255,117200000.0
2009-04-24 08:27:00,1.68255,1.68335,1.68255,1.68295,265400000.0
2009-04-24 08:28:00,1.68295,1.68295,1.68245,1.6826,198400000.0
2009-04-24 08:29:00,1.68245,1.6825,1.68195,1.6822,260800000.0
2009-04-24 08:30:00,1.68225,1.6828,1.6821,1.6826,206400000.0
2009-04-24 08:31:00,1.68265,1.68345,1.68225,1.6823,280000000.0
2009-04-24 08:32:00,1.6824,1.68255,1.68165,1.68235,414000000.0
2009-04-24 08:33:00,1.68235,1.68245,1.68205,1.6821,255000000.0
2009-04-24 08:34:00,1.6821,1.68215,1.6815,1.6818,300000000.0
2009-04-24 08:35:00,1.6818,1.68195,1.6815,1.68155,213200000.0
2009-04-24 08:36:00,1.68155,1.68245,1.6814,1.68245,244400000.0
2009-04-24 08:37:00,1.68255,1.68255,1.6815,1.6815,266000000.0
2009-04-24 08:38:00,1.68155,1.68155,1.68095,1.6814,213200001.0
2009-04-24 08:39:00,1.6814,1.68155,1.6812,1.68125,183800000.0
2009-04-24 08:40:00,1.68125,1.68145,1.68105,1.68125,217200000.0
2009-04-24 08:41:00,1.68125,1.68235,1.68125,1.68215,335800000.0
2009-04-24 08:42:00,1.6824,1.6825,1.6819,1.68205,229200000.0
2009-04-24 08:43:00,1.682,1.68245,1.682,1.6824,203000000.0
2009-04-24 08:44:00,1.6824,1.6832,1.6824,1.6832,243100000.0
2009-04-24 08:45:00,1.6832,1.6835,1.6829,1.6831,286800000.0
2009-04-24 08:46:00,1.6831,1.6831,1.68275,1.68275,106400000.0
2009-04-24 08:47:00,1.6828,1.68295,1.6827,1.6828,209800000.0
2009-04-24 08:48:00,1.68285,1.6829,1.6824,1.6824,138000000.0
2009-04-24 08:49:00,1.68235,1.68245,1.6823,1.6824,114800000.0
2009-04-24 08:50:00,1.6824,1.6825,1.6822,1.68235,148400000.0
2009-04-24 08:51:00,1.6823,1.68265,1.68135,1.6816,319800000.0
2009-04-24 08:52:00,1.6816,1.682,1.6815,1.682,183600000.0
2009-04-24 08:53:00,1.6819,1.682,1.68115,1.6814,230800000.0
2009-04-24 08:54:00,1.68135,1.68165,1.68095,1.68125,375000000.0
2009-04-24 08:55:00,1.6811,1.6815,1.6803,1.6803,505800001.0
2009-04-24 08:56:00,1.6802,1.68055,1.67965,1.68035,459200000.0
2009-04-24 08:57:00,1.6803,1.6805,1.6799,1.68025,388800000.0
2009-04-24 08:58:00,1.68015,1.6806,1.6792,1.6792,208400000.0
2009-04-24 08:59:00,1.6793,1.67945,1.67885,1.6791,376000000.0
2009-04-24 09:00:00,1.6791,1.67915,1.6776,1.6778,500400000.0
2009-04-24 09:01:00,1.67765,1.6778,1.6764,1.67735,467400000.0
2009-04-24 09:02:00,1.6773,1.67915,1.6773,1.67875,424400000.0
2009-04-24 09:03:00,1.6788,1.67985,1.67805,1.67805,527000000.0
2009-04-24 09:04:00,1.6781,1.6782,1.67745,1.67755,522800001.0
2009-04-24 09:05:00,1.67755,1.67755,1.67545,1.67575,523399999.0
2009-04-24 09:06:00,1.67575,1.6763,1.6754,1.6755,505800000.0
2009-04-24 09:07:00,1.67545,1.67645,1.6754,1.6763,405114000.0
2009-04-24 09:08:00,1.67625,1.67645,1.67525,1.6758,435600000.0
2009-04-24 09:09:00,1.6758,1.67625,1.67565,1.676,317200000.0
2009-04-24 09:10:00,1.676,1.67645,1.67595,1.6763,314600000.0
2009-04-24 09:11:00,1.6762,1.67645,1.6758,1.6761,454800000.0
2009-04-24 09:12:00,1.67615,1.6766,1.67605,1.67625,433000000.0
2009-04-24 09:13:00,1.6762,1.67655,1.6758,1.6759,455400000.0
2009-04-24 09:14:00,1.6759,1.6759,1.67475,1.675,494400000.0
2009-04-24 09:15:00,1.675,1.6758,1.67465,1.6757,451400000.0
2009-04-24 09:16:00,1.6757,1.6762,1.6752,1.6762,444800000.0
2009-04-24 09:17:00,1.6762,1.67745,1.676,1.67675,442200000.0
2009-04-24 09:18:00,1.6767,1.6772,1.6767,1.6768,237600000.0
2009-04-24 09:19:00,1.6767,1.67705,1.67645,1.67645,326000000.0
2009-04-24 09:20:00,1.67645,1.67665,1.67545,1.67615,459000000.0
2009-04-24 09:21:00,1.67625,1.67655,1.67585,1.676,425200000.0
2009-04-24 09:22:00,1.676,1.6768,1.6757,1.67575,356400000.0
2009-04-24 09:23:00,1.67575,1.6761,1.67525,1.6753,272600000.0
2009-04-24 09:24:00,1.6755,1.6756,1.67505,1.6752,249000000.0
2009-04-24 09:25:00,1.67525,1.67545,1.67495,1.6754,379400000.0
2009-04-24 09:26:00,1.6754,1.67565,1.67525,1.67565,257200000.0
2009-04-24 09:27:00,1.67565,1.6764,1.6754,1.6757,264400000.0
2009-04-24 09:28:00,1.67555,1.6757,1.6751,1.6752,253400000.0
2009-04-24 09:29:00,1.6752,1.67555,1.67505,1.6753,312200000.0
2009-04-24 09:30:00,1.6754,1.67615,1.67525,1.676,221400000.0
2009-04-24 09:31:00,1.67595,1.6763,1.6757,1.676,306400000.0
2009-04-24 09:32:00,1.67615,1.6766,1.67595,1.6762,328800000.0
2009-04-24 09:33:00,1.6762,1.67705,1.6762,1.67665,389800001.0
2009-04-24 09:34:00,1.67665,1.6773,1.6763,1.67645,356600000.0
2009-04-24 09:35:00,1.67645,1.6766,1.67605,1.6763,255000000.0
2009-04-24 09:36:00,1.67635,1.6765,1.676,1.6761,236000000.0
2009-04-24 09:37:00,1.6761,1.6761,1.6751,1.6754,288800000.0
2009-04-24 09:38:00,1.6754,1.67555,1.6752,1.67535,342400000.0
2009-04-24 09:39:00,1.6754,1.67585,1.6752,1.6754,346200000.0
2009-04-24 09:40:00,1.6753,1.676,1.6739,1.67495,570800000.0
2009-04-24 09:41:00,1.67505,1.6753,1.6736,1.6738,404600000.0
2009-04-24 09:42:00,1.6736,1.67395,1.6734,1.67385,526400000.0
2009-04-24 09:43:00,1.67385,1.6744,1.673,1.6743,427800000.0
2009-04-24 09:44:00,1.67435,1.6744,1.67355,1.6736,457000000.0
2009-04-24 09:45:00,1.6736,1.6741,1.6734,1.67385,308200000.0
2009-04-24 09:46:00,1.6739,1.6748,1.6739,1.6746,297200000.0
2009-04-24 09:47:00,1.67465,1.67495,1.67455,1.67455,409200000.0
2009-04-24 09:48:00,1.67445,1.6749,1.67425,1.67445,290200000.0
2009-04-24 09:49:00,1.67465,1.67485,1.6745,1.67485,290000000.0
2009-04-24 09:50:00,1.6747,1.6749,1.67435,1.67475,324200000.0
2009-04-24 09:51:00,1.67475,1.67505,1.67445,1.67485,342900000.0
2009-04-24 09:52:00,1.67475,1.6756,1.67445,1.67525,494400000.0
2009-04-24 09:53:00,1.67535,1.67535,1.6751,1.6751,300600000.0
2009-04-24 09:54:00,1.6752,1.6756,1.6751,1.6756,281200000.0
2009-04-24 09:55:00,1.6757,1.67585,1.67545,1.67585,401200000.0
2009-04-24 09:56:00,1.67585,1.6759,1.67455,1.6746,394000000.0
2009-04-24 09:57:00,1.6747,1.675,1.6745,1.675,256799999.0
2009-04-24 09:58:00,1.675,1.67595,1.6749,1.6749,471400000.0
2009-04-24 09:59:00,1.6749,1.675,1.67425,1.67435,461600000.0
2009-04-24 10:00:00,1.67435,1.6745,1.6731,1.6731,576900000.0
2009-04-24 10:01:00,1.6737,1.6737,1.6718,1.6724,582900000.0
2009-04-24 10:02:00,1.6724,1.6731,1.6722,1.67295,593200000.0
2009-04-24 10:03:00,1.673,1.67415,1.67265,1.67265,486000000.0
2009-04-24 10:04:00,1.6727,1.67365,1.67235,1.6727,457900000.0
2009-04-24 10:05:00,1.6727,1.6736,1.67255,1.67335,511000000.0
2009-04-24 10:06:00,1.67335,1.67395,1.6731,1.67355,504000000.0
2009-04-24 10:07:00,1.67365,1.6739,1.67325,1.6736,427000000.0
2009-04-24 10:08:00,1.6736,1.67445,1.6735,1.67445,371600000.0
2009-04-24 10:09:00,1.67435,1.6744,1.6738,1.6743,346200000.0
2009-04-24 10:10:00,1.67425,1.67425,1.6736,1.67425,486600000.0
2009-04-24 10:11:00,1.67425,1.67425,1.6729,1.67345,484800000.0
2009-04-24 10:12:00,1.67345,1.67345,1.6728,1.67325,402600000.0
2009-04-24 10:13:00,1.67325,1.67325,1.67275,1.673,385600000.0
2009-04-24 10:14:00,1.673,1.6733,1.6728,1.6728,402600000.0
2009-04-24 10:15:00,1.67275,1.67285,1.67265,1.67275,196000000.0
2009-04-24 10:16:00,1.67275,1.67285,1.67225,1.6723,209400000.0
2009-04-24 10:17:00,1.67225,1.6736,1.67225,1.6733,318000000.0
2009-04-24 10:18:00,1.6733,1.6733,1.6724,1.67315,443800000.0
2009-04-24 10:19:00,1.67315,1.6732,1.6721,1.6722,372600001.0
2009-04-24 10:20:00,1.67225,1.67275,1.6719,1.6725,394600000.0
2009-04-24 10:21:00,1.67265,1.6727,1.67215,1.6727,335600000.0
2009-04-24 10:22:00,1.6727,1.67305,1.672,1.67275,437000000.0
2009-04-24 10:23:00,1.67275,1.67295,1.6718,1.672,427600000.0
2009-04-24 10:24:00,1.67195,1.67205,1.67135,1.67205,521800000.0
2009-04-24 10:25:00,1.67205,1.67225,1.67155,1.6718,448600000.0
2009-04-24 10:26:00,1.6718,1.6724,1.67175,1.6719,409800000.0
2009-04-24 10:27:00,1.6719,1.67205,1.6704,1.6705,495600000.0
2009-04-24 10:28:00,1.6705,1.6708,1.66995,1.67005,435700000.0
2009-04-24 10:29:00,1.67005,1.6702,1.6694,1.66965,450200000.0
2009-04-24 10:30:00,1.66955,1.66955,1.6654,1.6677,384600000.0
2009-04-24 10:31:00,1.6675,1.6683,1.6673,1.66775,454000000.0
2009-04-24 10:32:00,1.66775,1.66775,1.66685,1.66685,413600000.0
2009-04-24 10:33:00,1.6669,1.6684,1.6666,1.66805,398000000.0
2009-04-24 10:34:00,1.66805,1.66815,1.66635,1.66645,451800000.0
2009-04-24 10:35:00,1.6665,1.6666,1.66465,1.66475,451800000.0
2009-04-24 10:36:00,1.66485,1.6652,1.66455,1.66485,403600000.0
2009-04-24 10:37:00,1.66485,1.6664,1.66465,1.6664,402400000.0
2009-04-24 10:38:00,1.6665,1.66755,1.66635,1.6667,520400000.0
2009-04-24 10:39:00,1.6667,1.66725,1.6664,1.66675,419600000.0
2009-04-24 10:40:00,1.6667,1.66745,1.66665,1.6674,395800000.0
2009-04-24 10:41:00,1.6674,1.6677,1.66605,1.6671,497200000.0
2009-04-24 10:42:00,1.66715,1.66735,1.66585,1.66685,481600000.0
2009-04-24 10:43:00,1.667,1.6679,1.667,1.66725,447800000.0
2009-04-24 10:44:00,1.66725,1.6683,1.66725,1.6681,410200000.0
2009-04-24 10:45:00,1.6681,1.6681,1.667,1.667,395800000.0
2009-04-24 10:46:00,1.66675,1.6676,1.66665,1.6675,402200000.0
2009-04-24 10:47:00,1.6675,1.66805,1.66745,1.66795,265800000.0
2009-04-24 10:48:00,1.6681,1.6681,1.66775,1.668,360200000.0
2009-04-24 10:49:00,1.668,1.66805,1.66745,1.668,287800000.0
2009-04-24 10:50:00,1.668,1.66815,1.6673,1.6678,464000000.0
2009-04-24 10:51:00,1.66775,1.6682,1.6674,1.66805,305200000.0
2009-04-24 10:52:00,1.6681,1.66875,1.66785,1.6687,258000000.0
2009-04-24 10:53:00,1.66875,1.6694,1.66855,1.6689,391000000.0
2009-04-24 10:54:00,1.66895,1.66895,1.6678,1.66805,365800000.0
2009-04-24 10:55:00,1.6682,1.66825,1.66725,1.66755,312800000.0
2009-04-24 10:56:00,1.6675,1.6676,1.66695,1.66715,444800000.0
2009-04-24 10:57:00,1.66755,1.66825,1.66755,1.66815,406400000.0
2009-04-24 10:58:00,1.6681,1.6686,1.66795,1.66805,311800000.0
2009-04-24 10:59:00,1.6682,1.6684,1.668,1.668,160400000.0
2009-04-24 11:00:00,1.6679,1.66845,1.66755,1.6684,403200000.0
2009-04-24 11:01:00,1.6684,1.6687,1.6681,1.6683,308800000.0
2009-04-24 11:02:00,1.6684,1.66895,1.66835,1.66845,215600000.0
2009-04-24 11:03:00,1.66845,1.6686,1.6683,1.6685,254400000.0
2009-04-24 11:04:00,1.6685,1.66905,1.6684,1.66905,317600000.0
2009-04-24 11:05:00,1.66905,1.66945,1.6687,1.6689,375000000.0
2009-04-24 11:06:00,1.6689,1.67,1.6689,1.66985,385600000.0
2009-04-24 11:07:00,1.66995,1.67,1.6696,1.6697,258600000.0
2009-04-24 11:08:00,1.66975,1.6702,1.6696,1.6701,269200000.0
2009-04-24 11:09:00,1.6701,1.6707,1.66985,1.67055,244800000.0
2009-04-24 11:10:00,1.67055,1.67115,1.67045,1.6707,378400000.0
2009-04-24 11:11:00,1.67065,1.6707,1.6697,1.6697,399600000.0
2009-04-24 11:12:00,1.6697,1.67005,1.6695,1.6698,353800000.0
2009-04-24 11:13:00,1.6698,1.6705,1.66965,1.67025,383400000.0
2009-04-24 11:14:00,1.6702,1.6703,1.66975,1.6701,384600000.0
2009-04-24 11:15:00,1.6701,1.6701,1.66965,1.66975,203600000.0
2009-04-24 11:16:00,1.6697,1.66995,1.6693,1.6693,325400000.0
2009-04-24 11:17:00,1.66925,1.66955,1.6691,1.66935,309800000.0
2009-04-24 11:18:00,1.6694,1.6695,1.66925,1.66945,144000000.0
2009-04-24 11:19:00,1.6694,1.66955,1.6693,1.6694,222000000.0
2009-04-24 11:20:00,1.66945,1.66955,1.6693,1.6693,122800000.0
2009-04-24 11:21:00,1.66935,1.66975,1.6693,1.6693,239200000.0
2009-04-24 11:22:00,1.6694,1.67,1.66935,1.66995,223600000.0
2009-04-24 11:23:00,1.66975,1.67045,1.6697,1.66995,280400000.0
2009-04-24 11:24:00,1.66995,1.67035,1.66955,1.66995,228600000.0
2009-04-24 11:25:00,1.6699,1.6699,1.66985,1.66985,19200000.0
2009-04-24 11:26:00,1.66936,1.66961,1.66851,1.66901,355400000.0
2009-04-24 11:27:00,1.6688,1.66885,1.6687,1.6687,27600000.0
2009-04-24 11:28:00,1.6688,1.66935,1.66825,1.66835,303400000.0
2009-04-24 11:29:00,1.6682,1.6682,1.66765,1.66775,357400000.0
2009-04-24 11:30:00,1.6678,1.6683,1.66765,1.668,308000000.0
2009-04-24 11:31:00,1.668,1.66825,1.6678,1.66825,213800000.0
2009-04-24 11:32:00,1.66835,1.6686,1.66825,1.6686,100600000.0
2009-04-24 11:33:00,1.6686,1.66875,1.66825,1.66835,345800000.0
2009-04-24 11:34:00,1.66845,1.6689,1.66785,1.6682,400400000.0
2009-04-24 11:35:00,1.66815,1.66815,1.6674,1.66755,246200000.0
2009-04-24 11:36:00,1.6676,1.6686,1.6675,1.6682,324000000.0
2009-04-24 11:37:00,1.66825,1.67055,1.66825,1.6705,406000000.0
2009-04-24 11:38:00,1.67065,1.67255,1.6704,1.67255,411400000.0
2009-04-24 11:39:00,1.6727,1.67325,1.67145,1.67215,395500000.0
2009-04-24 11:40:00,1.67225,1.67285,1.6721,1.6721,368000000.0
2009-04-24 11:41:00,1.6721,1.6726,1.6717,1.6724,372600001.0
2009-04-24 11:42:00,1.67225,1.6724,1.6713,1.6715,222800000.0
2009-04-24 11:43:00,1.6714,1.67185,1.6713,1.6713,328600000.0
2009-04-24 11:44:00,1.67145,1.67145,1.67085,1.671,290400000.0
2009-04-24 11:45:00,1.67105,1.67125,1.67075,1.67075,241200000.0
2009-04-24 11:46:00,1.67075,1.67165,1.67075,1.6713,483000000.0
2009-04-24 11:47:00,1.67125,1.6714,1.67075,1.6708,433200000.0
2009-04-24 11:48:00,1.6708,1.6718,1.67075,1.6716,296400000.0
2009-04-24 11:49:00,1.67155,1.67155,1.6702,1.67035,328600000.0
2009-04-24 11:50:00,1.6705,1.6713,1.6704,1.6712,240200000.0
2009-04-24 11:51:00,1.6711,1.6713,1.6705,1.6708,369400000.0
2009-04-24 11:52:00,1.6707,1.6707,1.67035,1.6705,299600000.0
2009-04-24 11:53:00,1.67045,1.6708,1.66975,1.67065,390600000.0
2009-04-24 11:54:00,1.67065,1.67065,1.66905,1.66925,381199999.0
2009-04-24 11:55:00,1.66925,1.66935,1.66725,1.66775,411400000.0
2009-04-24 11:56:00,1.6678,1.6682,1.6676,1.668,283400000.0
2009-04-24 11:57:00,1.668,1.668,1.66685,1.66735,307800000.0
2009-04-24 11:58:00,1.66735,1.668,1.66735,1.668,306800000.0
2009-04-24 11:59:00,1.66795,1.66845,1.66795,1.6684,398000000.0
2009-04-24 12:00:00,1.6684,1.6688,1.66785,1.66825,383000000.0
2009-04-24 12:01:00,1.6683,1.66835,1.66765,1.66835,314000000.0
2009-04-24 12:02:00,1.6683,1.66855,1.6681,1.66835,294000000.0
2009-04-24 12:03:00,1.6683,1.6684,1.6679,1.66825,265600000.0
2009-04-24 12:04:00,1.66825,1.66845,1.6681,1.66845,109600000.0
2009-04-24 12:05:00,1.6684,1.66865,1.66835,1.6685,157200000.0
2009-04-24 12:06:00,1.66855,1.6686,1.66785,1.66805,273400000.0
2009-04-24 12:07:00,1.66795,1.66835,1.66795,1.66815,135200000.0
2009-04-24 12:08:00,1.6682,1.6685,1.6682,1.66835,183200000.0
2009-04-24 12:09:00,1.66835,1.6686,1.6683,1.6685,171200000.0
2009-04-24 12:10:00,1.6685,1.6685,1.668,1.6681,214400000.0
2009-04-24 12:11:00,1.6681,1.66825,1.668,1.6681,173200000.0
2009-04-24 12:12:00,1.6681,1.66855,1.6681,1.66845,71200000.0
2009-04-24 12:13:00,1.6684,1.66845,1.66805,1.66805,74200000.0
2009-04-24 12:14:00,1.66805,1.6682,1.66795,1.66805,134000000.0
2009-04-24 12:15:00,1.66795,1.6682,1.6678,1.6678,239200000.0
2009-04-24 12:16:00,1.6678,1.6678,1.6674,1.66745,143200000.0
2009-04-24 12:17:00,1.6674,1.66755,1.667,1.667,113400000.0
2009-04-24 12:18:00,1.66615,1.6664,1.66575,1.66635,349800000.0
2009-04-24 12:19:00,1.66635,1.6668,1.66575,1.6658,229800000.0
2009-04-24 12:20:00,1.6658,1.666,1.6653,1.66565,309800000.0
2009-04-24 12:21:00,1.66575,1.6659,1.66565,1.6657,295800000.0
2009-04-24 12:22:00,1.6656,1.66575,1.6651,1.6654,224000000.0
2009-04-24 12:23:00,1.66545,1.66575,1.6652,1.66525,245000000.0
2009-04-24 12:24:00,1.66515,1.666,1.66515,1.66595,336400000.0
2009-04-24 12:25:00,1.66585,1.6665,1.6658,1.6662,211400000.0
2009-04-24 12:26:00,1.66605,1.6664,1.66605,1.66635,169000000.0
2009-04-24 12:27:00,1.6664,1.66675,1.66615,1.66675,169800000.0
2009-04-24 12:28:00,1.66675,1.66675,1.6659,1.66595,292200000.0
2009-04-24 12:29:00,1.66595,1.6663,1.6658,1.6661,374400000.0
2009-04-24 12:30:00,1.6661,1.6665,1.66585,1.6665,330400000.0
2009-04-24 12:31:00,1.66665,1.6667,1.6662,1.66625,322000000.0
2009-04-24 12:32:00,1.66625,1.66655,1.66585,1.6664,346800000.0
2009-04-24 12:33:00,1.6664,1.6667,1.6662,1.6663,418600000.0
2009-04-24 12:34:00,1.66635,1.66655,1.6657,1.6663,393500000.0
2009-04-24 12:35:00,1.66595,1.6667,1.66595,1.66645,373200000.0
2009-04-24 12:36:00,1.6664,1.6666,1.66625,1.6664,168000000.0
2009-04-24 12:37:00,1.66645,1.66745,1.6664,1.6671,268800000.0
2009-04-24 12:38:00,1.6671,1.66735,1.6661,1.66645,410800000.0
2009-04-24 12:39:00,1.6665,1.6667,1.66575,1.6662,509200000.0
2009-04-24 12:40:00,1.66615,1.6669,1.66615,1.66655,441000000.0
2009-04-24 12:41:00,1.6665,1.66665,1.66615,1.66615,473000000.0
2009-04-24 12:42:00,1.66625,1.66755,1.66615,1.66745,307200000.0
2009-04-24 12:43:00,1.6675,1.66785,1.66685,1.66685,442200000.0
2009-04-24 12:44:00,1.6669,1.66755,1.6663,1.66745,320200000.0
2009-04-24 12:45:00,1.66745,1.66775,1.6671,1.6672,312200000.0
2009-04-24 12:46:00,1.6672,1.6673,1.6667,1.66715,407000000.0
2009-04-24 12:47:00,1.66715,1.6676,1.66695,1.66755,428200000.0
2009-04-24 12:48:00,1.66755,1.6676,1.66655,1.66695,615000000.0
2009-04-24 12:49:00,1.66705,1.6681,1.66705,1.6681,393400000.0
2009-04-24 12:50:00,1.66825,1.6683,1.66785,1.66805,292800000.0
2009-04-24 12:51:00,1.6682,1.6682,1.6676,1.66775,87600000.0
2009-04-24 12:52:00,1.66775,1.66795,1.66715,1.66775,230200000.0
2009-04-24 12:53:00,1.66785,1.66785,1.6676,1.6678,217000000.0
2009-04-24 12:54:00,1.6678,1.6678,1.6668,1.66725,229200000.0
2009-04-24 12:55:00,1.6671,1.66765,1.66695,1.6672,143600000.0
2009-04-24 12:56:00,1.6672,1.66735,1.6671,1.6673,115400000.0
2009-04-24 12:57:00,1.66735,1.66755,1.66715,1.66715,254800000.0
2009-04-24 12:58:00,1.66715,1.66735,1.6668,1.6672,243200000.0
2009-04-24 12:59:00,1.66715,1.66715,1.6668,1.667,258000000.0
2009-04-24 13:00:00,1.6671,1.6683,1.6671,1.6676,358000000.0
2009-04-24 13:01:00,1.66775,1.66885,1.66775,1.6682,234000000.0
2009-04-24 13:02:00,1.6681,1.66835,1.6678,1.6679,300800000.0
2009-04-24 13:03:00,1.6679,1.66825,1.6678,1.66785,268200000.0
2009-04-24 13:04:00,1.6679,1.66795,1.66705,1.66705,254200000.0
2009-04-24 13:05:00,1.66705,1.66715,1.6667,1.6667,256400000.0
2009-04-24 13:06:00,1.6667,1.66705,1.6665,1.66675,448400000.0
2009-04-24 13:07:00,1.66665,1.6672,1.66655,1.6672,268800000.0
2009-04-24 13:08:00,1.66725,1.6673,1.6668,1.66695,330200000.0
2009-04-24 13:09:00,1.66685,1.6672,1.66625,1.66625,375200000.0
2009-04-24 13:10:00,1.6662,1.6666,1.666,1.6663,511600000.0
2009-04-24 13:11:00,1.6663,1.6668,1.6662,1.66635,406000000.0
2009-04-24 13:12:00,1.6663,1.667,1.6662,1.667,416600000.0
2009-04-24 13:13:00,1.66695,1.66715,1.6667,1.66675,390200000.0
2009-04-24 13:14:00,1.66685,1.66725,1.66655,1.66715,374000000.0
2009-04-24 13:15:00,1.6672,1.6678,1.667,1.6677,307800000.0
2009-04-24 13:16:00,1.6677,1.6682,1.6669,1.66705,548200001.0
2009-04-24 13:17:00,1.66705,1.66745,1.6668,1.6672,400000000.0
2009-04-24 13:18:00,1.6673,1.6673,1.6666,1.66695,414200000.0
2009-04-24 13:19:00,1.66695,1.6672,1.66695,1.66695,139800000.0
2009-04-24 13:20:00,1.66695,1.66715,1.66655,1.6669,347800000.0
2009-04-24 13:21:00,1.6669,1.6671,1.66635,1.66655,306200000.0
2009-04-24 13:22:00,1.66665,1.66665,1.66585,1.6663,378800000.0
2009-04-24 13:23:00,1.6663,1.6668,1.66615,1.6664,349600000.0
2009-04-24 13:24:00,1.6664,1.6668,1.6663,1.6666,398200000.0
2009-04-24 13:25:00,1.6667,1.66815,1.6666,1.66685,438500000.0
2009-04-24 13:26:00,1.66685,1.668,1.66675,1.66735,364700000.0
2009-04-24 13:27:00,1.6673,1.66765,1.6669,1.66755,497000000.0
2009-04-24 13:28:00,1.6675,1.6677,1.6672,1.6677,246000000.0
2009-04-24 13:29:00,1.6679,1.668,1.6672,1.66745,320599999.0
2009-04-24 13:30:00,1.66755,1.66785,1.66745,1.66765,388200000.0
2009-04-24 13:31:00,1.6676,1.6679,1.66735,1.6676,294200000.0
2009-04-24 13:32:00,1.66765,1.66915,1.66755,1.66895,387400000.0
2009-04-24 13:33:00,1.6689,1.669,1.6685,1.66865,357600000.0
2009-04-24 13:34:00,1.66865,1.6687,1.6683,1.66855,231200000.0
2009-04-24 13:35:00,1.66855,1.6686,1.668,1.66815,290200000.0
2009-04-24 13:36:00,1.6682,1.66845,1.6681,1.6684,338200000.0
2009-04-24 13:37:00,1.6684,1.66905,1.6684,1.669,255400000.0
2009-04-24 13:38:00,1.669,1.669,1.6686,1.66885,327200000.0
2009-04-24 13:39:00,1.66875,1.6691,1.66735,1.66755,462200000.0
2009-04-24 13:40:00,1.66765,1.66765,1.66605,1.6661,536600000.0
2009-04-24 13:41:00,1.6664,1.667,1.6664,1.66665,439600000.0
2009-04-24 13:42:00,1.6666,1.66765,1.6666,1.6668,470800000.0
2009-04-24 13:43:00,1.6668,1.6669,1.66595,1.66595,453200000.0
2009-04-24 13:44:00,1.66595,1.6665,1.66595,1.66625,465000000.0
2009-04-24 13:45:00,1.6663,1.6665,1.6657,1.6659,414600000.0
2009-04-24 13:46:00,1.6659,1.6661,1.66575,1.6659,232000000.0
2009-04-24 13:47:00,1.66585,1.6661,1.66525,1.66545,249600000.0
2009-04-24 13:48:00,1.66555,1.6657,1.66505,1.66515,433000000.0
2009-04-24 13:49:00,1.66515,1.6654,1.665,1.66525,392400000.0
2009-04-24 13:50:00,1.6652,1.66575,1.6651,1.6656,307600000.0
2009-04-24 13:51:00,1.6656,1.6659,1.6651,1.66525,431800000.0
2009-04-24 13:52:00,1.6652,1.66555,1.6649,1.66515,452000000.0
2009-04-24 13:53:00,1.6652,1.6654,1.66495,1.66515,265600000.0
2009-04-24 13:54:00,1.66515,1.6653,1.66495,1.6652,305600000.0
2009-04-24 13:55:00,1.6652,1.66525,1.6633,1.6635,338000000.0
2009-04-24 13:56:00,1.66355,1.6654,1.66355,1.6649,466400000.0
2009-04-24 13:57:00,1.6648,1.66515,1.6645,1.66475,267800000.0
2009-04-24 13:58:00,1.66475,1.66495,1.6643,1.66435,308400000.0
2009-04-24 13:59:00,1.6643,1.66495,1.6643,1.6645,267800000.0
2009-04-24 14:00:00,1.6645,1.6648,1.6641,1.66445,372400000.0
2009-04-24 14:01:00,1.6644,1.66455,1.6637,1.66425,338800000.0
2009-04-24 14:02:00,1.66435,1.66455,1.66335,1.6636,342600000.0
2009-04-24 14:03:00,1.6636,1.6637,1.66305,1.66315,275000000.0
2009-04-24 14:04:00,1.66325,1.66325,1.6625,1.66275,244800000.0
2009-04-24 14:05:00,1.6627,1.6628,1.66245,1.6625,215400000.0
2009-04-24 14:06:00,1.66245,1.6635,1.6622,1.6635,332000000.0
2009-04-24 14:07:00,1.66355,1.66445,1.6634,1.6639,291200000.0
2009-04-24 14:08:00,1.66385,1.66455,1.66375,1.6645,384800000.0
2009-04-24 14:09:00,1.6645,1.6653,1.6645,1.6653,323800001.0
2009-04-24 14:10:00,1.6653,1.6656,1.66495,1.6651,262800000.0
2009-04-24 14:11:00,1.66515,1.66705,1.66515,1.66685,388000000.0
2009-04-24 14:12:00,1.66685,1.66795,1.6667,1.66695,430000000.0
2009-04-24 14:13:00,1.6669,1.6684,1.6669,1.6684,377600000.0
2009-04-24 14:14:00,1.6684,1.66885,1.6676,1.6682,404100000.0
2009-04-24 14:15:00,1.6682,1.6682,1.667,1.667,340600000.0
2009-04-24 14:16:00,1.667,1.6677,1.6668,1.6674,268400000.0
2009-04-24 14:17:00,1.6674,1.66765,1.6671,1.66745,311800000.0
2009-04-24 14:18:00,1.66745,1.66765,1.66625,1.66655,448200000.0
2009-04-24 14:19:00,1.66665,1.66715,1.66655,1.66685,253000000.0
2009-04-24 14:20:00,1.66685,1.66685,1.6659,1.66595,355600000.0
2009-04-24 14:21:00,1.66595,1.66645,1.66525,1.66645,335600000.0
2009-04-24 14:22:00,1.6665,1.66685,1.66625,1.6667,280800000.0
2009-04-24 14:23:00,1.66685,1.6673,1.66685,1.66705,266800000.0
2009-04-24 14:24:00,1.667,1.66745,1.66695,1.6672,223600000.0
2009-04-24 14:25:00,1.6672,1.66755,1.66695,1.66705,266200000.0
2009-04-24 14:26:00,1.66705,1.6674,1.66705,1.66725,238400000.0
2009-04-24 14:27:00,1.6673,1.6674,1.6672,1.66735,32000000.0
2009-04-24 14:28:00,1.6674,1.66775,1.6674,1.66745,201600000.0
2009-04-24 14:29:00,1.66745,1.6681,1.6674,1.66765,176000000.0
2009-04-24 14:30:00,1.66765,1.66815,1.66725,1.6678,371200000.0
2009-04-24 14:31:00,1.6677,1.6678,1.6673,1.6674,268800000.0
2009-04-24 14:32:00,1.6674,1.66955,1.6674,1.6694,315200000.0
2009-04-24 14:33:00,1.66935,1.6699,1.66915,1.6696,326400000.0
2009-04-24 14:34:00,1.66975,1.67025,1.66895,1.66935,441600000.0
2009-04-24 14:35:00,1.6693,1.6699,1.6692,1.6698,320000000.0
2009-04-24 14:36:00,1.66975,1.67025,1.66955,1.66995,409600000.0
2009-04-24 14:37:00,1.66995,1.67065,1.6698,1.67055,464000000.0
2009-04-24 14:38:00,1.67055,1.67125,1.6705,1.6711,348800000.0
2009-04-24 14:39:00,1.6713,1.6713,1.67055,1.67085,430400000.0
2009-04-24 14:40:00,1.6709,1.6709,1.6702,1.6709,339200000.0
2009-04-24 14:41:00,1.6709,1.67135,1.6709,1.67135,377600000.0
2009-04-24 14:42:00,1.67125,1.67205,1.6712,1.672,384000000.0
2009-04-24 14:43:00,1.672,1.6723,1.6713,1.6717,464000000.0
2009-04-24 14:44:00,1.67165,1.67215,1.67145,1.6718,390400000.0
2009-04-24 14:45:00,1.6718,1.67275,1.67135,1.672,464000000.0
2009-04-24 14:46:00,1.67185,1.67365,1.6717,1.67345,467200000.0
2009-04-24 14:47:00,1.6734,1.67525,1.6729,1.67455,504000000.0
2009-04-24 14:48:00,1.67455,1.677,1.67455,1.67505,494400000.0
2009-04-24 14:49:00,1.67505,1.6752,1.6747,1.67475,339200000.0
2009-04-24 14:50:00,1.6747,1.6747,1.67375,1.67425,408000000.0
2009-04-24 14:51:00,1.6744,1.6749,1.6739,1.6748,494400000.0
2009-04-24 14:52:00,1.6748,1.67495,1.6745,1.67465,236800000.0
2009-04-24 14:53:00,1.67455,1.6761,1.6744,1.676,540800000.0
2009-04-24 14:54:00,1.676,1.67735,1.67565,1.6757,640000000.0
2009-04-24 14:55:00,1.67575,1.67615,1.67545,1.6758,636800000.0
2009-04-24 14:56:00,1.6758,1.676,1.6755,1.6755,382400000.0
2009-04-24 14:57:00,1.6756,1.67575,1.67485,1.675,404800000.0
2009-04-24 14:58:00,1.675,1.67515,1.67455,1.67505,419200000.0
2009-04-24 14:59:00,1.675,1.67505,1.67455,1.6747,363200000.0
2009-04-24 15:00:00,1.67475,1.6753,1.6747,1.6748,412800000.0
2009-04-24 15:01:00,1.67485,1.6753,1.674,1.674,441800000.0
2009-04-24 15:02:00,1.67395,1.6746,1.67355,1.67375,410000000.0
2009-04-24 15:03:00,1.67375,1.67455,1.67375,1.6744,329800000.0
2009-04-24 15:04:00,1.67435,1.6747,1.67375,1.67375,283999999.0
2009-04-24 15:05:00,1.67385,1.6747,1.67365,1.67425,205600000.0
2009-04-24 15:06:00,1.67425,1.67445,1.67385,1.67405,181200000.0
2009-04-24 15:07:00,1.6739,1.67435,1.6735,1.67405,419000000.0
2009-04-24 15:08:00,1.67405,1.67505,1.67385,1.675,288600000.0
2009-04-24 15:09:00,1.675,1.6764,1.67495,1.67595,456000000.0
2009-04-24 15:10:00,1.67595,1.67765,1.67595,1.67705,504400000.0
2009-04-24 15:11:00,1.67695,1.6773,1.6766,1.67715,391800000.0
2009-04-24 15:12:00,1.67705,1.67745,1.67695,1.67735,339400000.0
2009-04-24 15:13:00,1.6774,1.67795,1.67715,1.67735,340000000.0
2009-04-24 15:14:00,1.67725,1.67815,1.67725,1.6776,543200000.0
2009-04-24 15:15:00,1.67755,1.678,1.67695,1.6771,260600000.0
2009-04-24 15:16:00,1.67725,1.67725,1.6755,1.67605,343300000.0
2009-04-24 15:17:00,1.6761,1.6768,1.67525,1.6754,463100000.0
2009-04-24 15:18:00,1.67545,1.67555,1.6748,1.6753,424600000.0
2009-04-24 15:19:00,1.6753,1.6761,1.6749,1.6758,454500000.0
2009-04-24 15:20:00,1.6758,1.6758,1.6739,1.674,497400000.0
2009-04-24 15:21:00,1.67405,1.6746,1.67355,1.6741,475700000.0
2009-04-24 15:22:00,1.6741,1.6743,1.67335,1.67335,550000001.0
2009-04-24 15:23:00,1.6735,1.674,1.6735,1.6736,352400000.0
2009-04-24 15:24:00,1.6736,1.674,1.67335,1.6738,413200000.0
2009-04-24 15:25:00,1.67385,1.6741,1.6733,1.6736,486000000.0
2009-04-24 15:26:00,1.67355,1.6738,1.67295,1.67325,430200000.0
2009-04-24 15:27:00,1.67325,1.67335,1.6722,1.6725,465400000.0
2009-04-24 15:28:00,1.6725,1.6739,1.67225,1.67365,424600000.0
2009-04-24 15:29:00,1.6736,1.6738,1.6734,1.67375,228000000.0
2009-04-24 15:30:00,1.67375,1.6739,1.67335,1.67375,155600000.0
2009-04-24 15:31:00,1.67375,1.67425,1.67355,1.67425,157600000.0
2009-04-24 15:32:00,1.67425,1.67495,1.67405,1.67495,183600000.0
2009-04-24 15:33:00,1.67495,1.67655,1.67445,1.676,355600000.0
2009-04-24 15:34:00,1.676,1.67705,1.67565,1.67695,413500000.0
2009-04-24 15:35:00,1.67695,1.6772,1.67635,1.67655,405000000.0
2009-04-24 15:36:00,1.6764,1.6766,1.67605,1.6765,171100000.0
2009-04-24 15:37:00,1.6765,1.6766,1.6753,1.6754,376600000.0
2009-04-24 15:38:00,1.6754,1.67595,1.67525,1.6757,583600000.0
2009-04-24 15:39:00,1.6758,1.6759,1.67525,1.6754,398200000.0
2009-04-24 15:40:00,1.67525,1.6761,1.6751,1.6754,425600000.0
2009-04-24 15:41:00,1.6754,1.6755,1.675,1.67525,315400000.0
2009-04-24 15:42:00,1.67525,1.67535,1.67495,1.67535,355600000.0
2009-04-24 15:43:00,1.67535,1.67535,1.67475,1.67475,352000000.0
2009-04-24 15:44:00,1.67475,1.67545,1.67435,1.67545,436800000.0
2009-04-24 15:45:00,1.67535,1.6756,1.67475,1.67505,451000001.0
2009-04-24 15:46:00,1.67505,1.67545,1.67475,1.67495,383800000.0
2009-04-24 15:47:00,1.67495,1.6758,1.67495,1.6751,402200000.0
2009-04-24 15:48:00,1.6751,1.67635,1.67485,1.67625,496200000.0
2009-04-24 15:49:00,1.67625,1.67665,1.67615,1.67615,410600000.0
2009-04-24 15:50:00,1.67615,1.6769,1.676,1.6766,377800000.0
2009-04-24 15:51:00,1.6766,1.67685,1.6763,1.67675,417000001.0
2009-04-24 15:52:00,1.67675,1.67745,1.67665,1.6772,289000000.0
2009-04-24 15:53:00,1.67725,1.67785,1.6771,1.6774,467600000.0
2009-04-24 15:54:00,1.6775,1.6776,1.67665,1.67715,489800000.0
2009-04-24 15:55:00,1.67715,1.67755,1.677,1.6774,422600000.0
2009-04-24 15:56:00,1.6773,1.67815,1.67725,1.6774,434800000.0
2009-04-24 15:57:00,1.67745,1.67755,1.6762,1.677,394000000.0
2009-04-24 15:58:00,1.67705,1.6779,1.677,1.67745,328000000.0
2009-04-24 15:59:00,1.6774,1.6777,1.6769,1.67745,353800000.0
2009-04-24 16:00:00,1.6776,1.6792,1.6776,1.6789,458200000.0
2009-04-24 16:01:00,1.67895,1.6802,1.67895,1.68015,393400000.0
2009-04-24 16:02:00,1.68,1.6804,1.6797,1.68015,416600000.0
2009-04-24 16:03:00,1.68005,1.68005,1.6794,1.67965,474600000.0
2009-04-24 16:04:00,1.67965,1.68045,1.6795,1.6801,504600000.0
2009-04-24 16:05:00,1.6801,1.6804,1.6797,1.68025,394400000.0
2009-04-24 16:06:00,1.68025,1.68105,1.68005,1.68045,414800000.0
2009-04-24 16:07:00,1.6804,1.6804,1.67955,1.6796,529200000.0
2009-04-24 16:08:00,1.6796,1.6797,1.67895,1.6797,358800000.0
2009-04-24 16:09:00,1.67955,1.6797,1.67905,1.6795,407000000.0
2009-04-24 16:10:00,1.67955,1.67995,1.67915,1.67915,406000000.0
2009-04-24 16:11:00,1.67915,1.67965,1.67905,1.6794,369600000.0
2009-04-24 16:12:00,1.6794,1.6794,1.6786,1.6786,582800000.0
2009-04-24 16:13:00,1.6787,1.679,1.67785,1.678,369200000.0
2009-04-24 16:14:00,1.678,1.6784,1.67745,1.67785,386000000.0
2009-04-24 16:15:00,1.6778,1.6778,1.6771,1.6772,325200000.0
2009-04-24 16:16:00,1.6772,1.67755,1.67715,1.67725,513200000.0
2009-04-24 16:17:00,1.6773,1.67765,1.67685,1.6774,434400000.0
2009-04-24 16:18:00,1.6773,1.6781,1.6773,1.6776,285000000.0
2009-04-24 16:19:00,1.67755,1.67765,1.6769,1.67745,416400000.0
2009-04-24 16:20:00,1.67745,1.6776,1.6758,1.6762,460400000.0
2009-04-24 16:21:00,1.67615,1.67645,1.67375,1.67375,476800000.0
2009-04-24 16:22:00,1.6741,1.67455,1.6736,1.6744,534400000.0
2009-04-24 16:23:00,1.67435,1.6752,1.6741,1.6747,434000000.0
2009-04-24 16:24:00,1.67475,1.6753,1.6746,1.6747,510200000.0
2009-04-24 16:25:00,1.6747,1.6759,1.67455,1.6751,413000000.0
2009-04-24 16:26:00,1.67525,1.6755,1.67495,1.67505,310400000.0
2009-04-24 16:27:00,1.675,1.67535,1.67455,1.67485,333600000.0
2009-04-24 16:28:00,1.67475,1.67545,1.67475,1.67545,360600000.0
2009-04-24 16:29:00,1.6754,1.67545,1.67475,1.6751,355400000.0
2009-04-24 16:30:00,1.675,1.6751,1.67465,1.67465,272000000.0
2009-04-24 16:31:00,1.67465,1.67485,1.6743,1.6745,337800000.0
2009-04-24 16:32:00,1.67445,1.6753,1.6744,1.6751,384000000.0
2009-04-24 16:33:00,1.6751,1.6753,1.6747,1.67475,308200000.0
2009-04-24 16:34:00,1.67475,1.67525,1.67475,1.67515,348400000.0
2009-04-24 16:35:00,1.67515,1.67615,1.67505,1.6755,420800000.0
2009-04-24 16:36:00,1.6755,1.6759,1.67475,1.6751,370400000.0
2009-04-24 16:37:00,1.6749,1.67535,1.67445,1.6751,332000000.0
2009-04-24 16:38:00,1.67505,1.67515,1.67455,1.67485,215200000.0
2009-04-24 16:39:00,1.67475,1.67525,1.6747,1.67495,280000000.0
2009-04-24 16:40:00,1.6749,1.67535,1.6748,1.67525,150200000.0
2009-04-24 16:41:00,1.6749,1.67555,1.6747,1.6754,292000000.0
2009-04-24 16:42:00,1.6754,1.67545,1.67485,1.6749,357400000.0
2009-04-24 16:43:00,1.67485,1.6754,1.6748,1.6753,390000000.0
2009-04-24 16:44:00,1.67535,1.6756,1.6751,1.6753,387000000.0
2009-04-24 16:45:00,1.6753,1.67535,1.67395,1.67405,343400000.0
2009-04-24 16:46:00,1.67415,1.6746,1.67395,1.67455,569200000.0
2009-04-24 16:47:00,1.67465,1.67475,1.6744,1.67465,384000000.0
2009-04-24 16:48:00,1.6748,1.6748,1.67435,1.6745,313600000.0
2009-04-24 16:49:00,1.6745,1.6753,1.6744,1.67515,307600000.0
2009-04-24 16:50:00,1.6751,1.67525,1.675,1.6752,261800000.0
2009-04-24 16:51:00,1.67525,1.67535,1.67485,1.675,438400000.0
2009-04-24 16:52:00,1.675,1.67535,1.67485,1.67515,431600000.0
2009-04-24 16:53:00,1.6751,1.6754,1.675,1.67525,399800000.0
2009-04-24 16:54:00,1.67525,1.67565,1.67515,1.67525,206400000.0
2009-04-24 16:55:00,1.6753,1.67565,1.67515,1.67565,347600000.0
2009-04-24 16:56:00,1.67555,1.676,1.67555,1.67575,342800000.0
2009-04-24 16:57:00,1.67575,1.6765,1.67555,1.67615,647000000.0
2009-04-24 16:58:00,1.6762,1.67665,1.67595,1.67635,493200000.0
2009-04-24 16:59:00,1.67635,1.6777,1.6763,1.6776,437800000.0
2009-04-24 17:00:00,1.6776,1.6779,1.6768,1.677,470800000.0
2009-04-24 17:01:00,1.677,1.6772,1.67665,1.6767,438800000.0
2009-04-24 17:02:00,1.6767,1.67695,1.67655,1.67655,256400000.0
2009-04-24 17:03:00,1.67665,1.6767,1.67525,1.6753,550400002.0
2009-04-24 17:04:00,1.6753,1.6756,1.6751,1.67525,473600000.0
2009-04-24 17:05:00,1.67525,1.6753,1.6747,1.67515,430000000.0
2009-04-24 17:06:00,1.6751,1.67515,1.6748,1.6748,460600000.0
2009-04-24 17:07:00,1.6748,1.67515,1.6746,1.6747,353800000.0
2009-04-24 17:08:00,1.6747,1.67495,1.67445,1.67475,338800000.0
2009-04-24 17:09:00,1.6746,1.6749,1.6745,1.6749,357400000.0
2009-04-24 17:10:00,1.6749,1.6751,1.67475,1.675,210200000.0
2009-04-24 17:11:00,1.67505,1.6753,1.67485,1.67515,329600000.0
2009-04-24 17:12:00,1.67515,1.6754,1.6749,1.675,306200000.0
2009-04-24 17:13:00,1.67495,1.6753,1.6747,1.67485,297600000.0
2009-04-24 17:14:00,1.6748,1.6749,1.67435,1.6744,339400000.0
2009-04-24 17:15:00,1.67445,1.6749,1.67415,1.67455,338800000.0
2009-04-24 17:16:00,1.6746,1.67505,1.67455,1.67465,378400000.0
2009-04-24 17:17:00,1.67455,1.6752,1.67455,1.6751,273800000.0
2009-04-24 17:18:00,1.6752,1.67555,1.6748,1.6749,446600000.0
2009-04-24 17:19:00,1.6749,1.675,1.6741,1.6742,344600000.0
2009-04-24 17:20:00,1.6742,1.6749,1.6742,1.67455,467400000.0
2009-04-24 17:21:00,1.67445,1.6748,1.6744,1.67475,310800000.0
2009-04-24 17:22:00,1.6747,1.67485,1.6746,1.67475,315000000.0
2009-04-24 17:23:00,1.6748,1.6752,1.6747,1.6752,282800000.0
2009-04-24 17:24:00,1.67515,1.67525,1.67465,1.67525,292800000.0
2009-04-24 17:25:00,1.6753,1.67555,1.675,1.67535,385000000.0
2009-04-24 17:26:00,1.6753,1.6755,1.6747,1.67485,404400000.0
2009-04-24 17:27:00,1.67485,1.67505,1.6743,1.6746,399600000.0
2009-04-24 17:28:00,1.6746,1.67515,1.67455,1.675,412800000.0
2009-04-24 17:29:00,1.67495,1.67525,1.67445,1.6748,388000000.0
2009-04-24 17:30:00,1.6748,1.6748,1.67395,1.67435,512800000.0
2009-04-24 17:31:00,1.67435,1.6749,1.67375,1.6744,560100000.0
2009-04-24 17:32:00,1.6742,1.67465,1.674,1.67435,550200000.0
2009-04-24 17:33:00,1.67445,1.6746,1.6739,1.6743,448000000.0
2009-04-24 17:34:00,1.6743,1.6744,1.674,1.67425,344000000.0
2009-04-24 17:35:00,1.6742,1.6745,1.674,1.6741,512800000.0
2009-04-24 17:36:00,1.6741,1.67415,1.67325,1.6733,456400000.0
2009-04-24 17:37:00,1.6735,1.6738,1.67315,1.6733,364600000.0
2009-04-24 17:38:00,1.6734,1.6735,1.67275,1.67315,384800000.0
2009-04-24 17:39:00,1.67315,1.6732,1.67285,1.673,227200000.0
2009-04-24 17:40:00,1.67285,1.6733,1.67285,1.6732,295600000.0
2009-04-24 17:41:00,1.67325,1.6738,1.67325,1.67335,212000000.0
2009-04-24 17:42:00,1.67335,1.6734,1.6731,1.6734,331800000.0
2009-04-24 17:43:00,1.6733,1.6734,1.6727,1.67295,418800000.0
2009-04-24 17:44:00,1.67295,1.67355,1.67285,1.6734,227000000.0
2009-04-24 17:45:00,1.67295,1.67325,1.6728,1.67305,463800001.0
2009-04-24 17:46:00,1.67305,1.67315,1.67255,1.67285,340000001.0
2009-04-24 17:47:00,1.67295,1.67335,1.67285,1.67335,310800000.0
2009-04-24 17:48:00,1.67335,1.6739,1.6733,1.6733,428000001.0
2009-04-24 17:49:00,1.6733,1.6733,1.67225,1.67255,260400000.0
2009-04-24 17:50:00,1.67245,1.6728,1.67235,1.6725,404200000.0
2009-04-24 17:51:00,1.6725,1.6725,1.67205,1.6723,304200000.0
2009-04-24 17:52:00,1.67225,1.6723,1.67165,1.67165,248000000.0
2009-04-24 17:53:00,1.67165,1.67165,1.6712,1.6712,130800000.0
2009-04-24 17:54:00,1.67115,1.6715,1.67095,1.67095,232800000.0
2009-04-24 17:55:00,1.671,1.67105,1.6704,1.67065,299800000.0
2009-04-24 17:56:00,1.6707,1.67105,1.67045,1.6708,324400000.0
2009-04-24 17:57:00,1.67095,1.67125,1.67065,1.6709,356600000.0
2009-04-24 17:58:00,1.6709,1.67125,1.67065,1.6707,389400000.0
2009-04-24 17:59:00,1.6707,1.67085,1.67055,1.67055,277400000.0
2009-04-24 18:00:00,1.6706,1.67095,1.67045,1.6706,413600000.0
2009-04-24 18:01:00,1.6707,1.67085,1.6701,1.67035,298400000.0
2009-04-24 18:02:00,1.67035,1.67035,1.66965,1.67,296800000.0
2009-04-24 18:03:00,1.67,1.67035,1.66945,1.66965,239200000.0
2009-04-24 18:04:00,1.6698,1.67,1.6696,1.66995,276400000.0
2009-04-24 18:05:00,1.6698,1.6703,1.6698,1.67015,271600000.0
2009-04-24 18:06:00,1.67025,1.6708,1.67025,1.67045,162800000.0
2009-04-24 18:07:00,1.67045,1.67065,1.6703,1.67045,295600000.0
2009-04-24 18:08:00,1.67045,1.6713,1.67045,1.6713,272200000.0
2009-04-24 18:09:00,1.6713,1.6713,1.67055,1.6709,389800000.0
2009-04-24 18:10:00,1.6709,1.6713,1.67065,1.6713,269200000.0
2009-04-24 18:11:00,1.6713,1.6713,1.67075,1.6709,371400000.0
2009-04-24 18:12:00,1.6709,1.6709,1.6705,1.6707,216800000.0
2009-04-24 18:13:00,1.67075,1.67105,1.6705,1.6707,389400000.0
2009-04-24 18:14:00,1.67075,1.67095,1.67045,1.6707,267200000.0
2009-04-24 18:15:00,1.6707,1.6707,1.6704,1.67045,289200000.0
2009-04-24 18:16:00,1.6704,1.6707,1.67035,1.67045,424400000.0
2009-04-24 18:17:00,1.67055,1.6708,1.67025,1.6706,432400000.0
2009-04-24 18:18:00,1.6706,1.67085,1.67025,1.67075,381800000.0
2009-04-24 18:19:00,1.67075,1.67075,1.67055,1.67065,327200000.0
2009-04-24 18:20:00,1.67065,1.6709,1.6704,1.6704,428000000.0
2009-04-24 18:21:00,1.6704,1.6705,1.67025,1.6704,157800000.0
2009-04-24 18:22:00,1.67035,1.67065,1.67035,1.67065,191000000.0
2009-04-24 18:23:00,1.67065,1.67065,1.6705,1.67055,62000000.0
2009-04-24 18:24:00,1.67055,1.6709,1.67035,1.6707,237000000.0
2009-04-24 18:25:00,1.6707,1.67155,1.6707,1.67105,282400000.0
2009-04-24 18:26:00,1.67105,1.67125,1.671,1.6712,239400000.0
2009-04-24 18:27:00,1.6711,1.6712,1.67105,1.67105,43200000.0
2009-04-24 18:28:00,1.67095,1.67105,1.6707,1.6707,153200000.0
2009-04-24 18:29:00,1.6707,1.6707,1.66995,1.67015,372000000.0
2009-04-24 18:30:00,1.6703,1.6704,1.66955,1.67005,211000000.0
2009-04-24 18:31:00,1.67005,1.6704,1.66995,1.6703,412800000.0
2009-04-24 18:32:00,1.67035,1.6707,1.67015,1.67025,209400000.0
2009-04-24 18:33:00,1.67015,1.67035,1.67005,1.67025,247200000.0
2009-04-24 18:34:00,1.67025,1.67115,1.67015,1.6705,264200000.0
2009-04-24 18:35:00,1.6705,1.6707,1.6702,1.6705,406800000.0
2009-04-24 18:36:00,1.6705,1.67085,1.6705,1.6708,249400000.0
2009-04-24 18:37:00,1.6707,1.671,1.6707,1.6709,245600000.0
2009-04-24 18:38:00,1.6709,1.6714,1.67085,1.6713,313000000.0
2009-04-24 18:39:00,1.6712,1.67125,1.6709,1.6711,225600000.0
2009-04-24 18:40:00,1.6711,1.67115,1.67055,1.67075,218000000.0
2009-04-24 18:41:00,1.6708,1.6708,1.6702,1.6703,294600000.0
2009-04-24 18:42:00,1.6703,1.6707,1.6701,1.67035,296800000.0
2009-04-24 18:43:00,1.67035,1.67095,1.6701,1.6707,294400000.0
2009-04-24 18:44:00,1.6707,1.67075,1.67005,1.67075,217600000.0
2009-04-24 18:45:00,1.6707,1.67085,1.6701,1.67025,329800000.0
2009-04-24 18:46:00,1.67015,1.67035,1.6698,1.67035,343200000.0
2009-04-24 18:47:00,1.67025,1.67105,1.6702,1.67085,382200000.0
2009-04-24 18:48:00,1.67085,1.67105,1.6706,1.67105,358600000.0
2009-04-24 18:49:00,1.67105,1.6712,1.67,1.67005,417200000.0
2009-04-24 18:50:00,1.67005,1.67025,1.6698,1.67,320400000.0
2009-04-24 18:51:00,1.6699,1.67015,1.6696,1.67015,346000000.0
2009-04-24 18:52:00,1.6702,1.67075,1.6701,1.6705,414200000.0
2009-04-24 18:53:00,1.67055,1.67075,1.6705,1.6706,198600000.0
2009-04-24 18:54:00,1.6705,1.67135,1.67035,1.67115,334800000.0
2009-04-24 18:55:00,1.6711,1.6713,1.6707,1.6709,299200000.0
2009-04-24 18:56:00,1.6709,1.671,1.6707,1.671,561400000.0
2009-04-24 18:57:00,1.671,1.6713,1.6708,1.67095,436600000.0
2009-04-24 18:58:00,1.67095,1.6713,1.67075,1.67105,483200000.0
2009-04-24 18:59:00,1.67095,1.67105,1.67055,1.6707,428800000.0
2009-04-24 19:00:00,1.67075,1.6711,1.67045,1.6706,388800000.0
2009-04-24 19:01:00,1.6707,1.67075,1.6703,1.67055,309000000.0
2009-04-24 19:02:00,1.67055,1.6707,1.67045,1.6707,264200000.0
2009-04-24 19:03:00,1.67065,1.67095,1.67065,1.67095,224200000.0
2009-04-24 19:04:00,1.6709,1.67135,1.67075,1.67075,340200000.0
2009-04-24 19:05:00,1.67085,1.67135,1.6708,1.6711,272600000.0
2009-04-24 19:06:00,1.6713,1.67135,1.6707,1.67075,290000000.0
2009-04-24 19:07:00,1.67075,1.67085,1.6703,1.6704,234600000.0
2009-04-24 19:08:00,1.6704,1.6709,1.6704,1.67065,238000000.0
2009-04-24 19:09:00,1.67065,1.6707,1.67045,1.67055,109200000.0
2009-04-24 19:10:00,1.67065,1.67085,1.6703,1.6707,388800000.0
2009-04-24 19:11:00,1.6707,1.67155,1.6707,1.67115,316400000.0
2009-04-24 19:12:00,1.67115,1.67115,1.67065,1.6709,238200000.0
2009-04-24 19:13:00,1.67095,1.67115,1.67075,1.6709,142400000.0
2009-04-24 19:14:00,1.6709,1.67145,1.6709,1.67145,92000000.0
2009-04-24 19:15:00,1.67145,1.6717,1.6711,1.6715,286400000.0
2009-04-24 19:16:00,1.67145,1.6715,1.67095,1.671,271000000.0
2009-04-24 19:17:00,1.671,1.671,1.6706,1.6707,103000000.0
2009-04-24 19:18:00,1.6707,1.6709,1.67055,1.67065,104800000.0
2009-04-24 19:19:00,1.67075,1.67075,1.67055,1.67065,93000000.0
2009-04-24 19:20:00,1.67065,1.6707,1.67045,1.6706,56800000.0
2009-04-24 19:21:00,1.6706,1.67065,1.6706,1.67065,14000000.0
2009-04-24 19:22:00,1.6706,1.67075,1.67055,1.6707,172400000.0
2009-04-24 19:23:00,1.6707,1.6707,1.67055,1.67065,182800000.0
2009-04-24 19:24:00,1.67065,1.67095,1.6706,1.67085,102200000.0
2009-04-24 19:25:00,1.67075,1.67095,1.67055,1.67075,204400000.0
2009-04-24 19:26:00,1.6708,1.67105,1.67025,1.6705,197200000.0
2009-04-24 19:27:00,1.6705,1.6706,1.6704,1.6706,87200000.0
2009-04-24 19:28:00,1.6706,1.67065,1.67025,1.67025,157600000.0
2009-04-24 19:29:00,1.67025,1.6704,1.6699,1.6702,168000000.0
2009-04-24 19:30:00,1.6702,1.67035,1.6692,1.6692,184400000.0
2009-04-24 19:31:00,1.6692,1.6692,1.6686,1.6692,297200000.0
2009-04-24 19:32:00,1.66915,1.67005,1.66915,1.66965,299800000.0
2009-04-24 19:33:00,1.66965,1.67005,1.6695,1.66975,257000000.0
2009-04-24 19:34:00,1.6698,1.67015,1.66965,1.66995,308000000.0
2009-04-24 19:35:00,1.67005,1.67025,1.6699,1.67015,169600000.0
2009-04-24 19:36:00,1.67015,1.6702,1.67005,1.6701,130400000.0
2009-04-24 19:37:00,1.67,1.67005,1.6698,1.66995,204400000.0
2009-04-24 19:38:00,1.66995,1.67015,1.66995,1.67015,35600000.0
2009-04-24 19:39:00,1.67015,1.67075,1.67015,1.6707,190800000.0
2009-04-24 19:40:00,1.67075,1.6708,1.6705,1.6706,119600000.0
2009-04-24 19:41:00,1.67065,1.6707,1.6703,1.6707,229000000.0
2009-04-24 19:42:00,1.6707,1.6707,1.67045,1.67045,115000000.0
2009-04-24 19:43:00,1.6704,1.6706,1.6704,1.67045,146200000.0
2009-04-24 19:44:00,1.6704,1.67055,1.6702,1.67025,121200000.0
2009-04-24 19:45:00,1.67025,1.67025,1.66985,1.66985,108000000.0
2009-04-24 19:46:00,1.6698,1.67015,1.6698,1.67015,65600000.0
2009-04-24 19:47:00,1.67015,1.67025,1.67015,1.6702,56400000.0
2009-04-24 19:48:00,1.67015,1.67025,1.6699,1.6701,156000000.0
2009-04-24 19:49:00,1.67025,1.67025,1.6699,1.67005,66400000.0
2009-04-24 19:50:00,1.67005,1.6701,1.6697,1.6699,217200000.0
2009-04-24 19:51:00,1.6701,1.6707,1.6701,1.6704,187000000.0
2009-04-24 19:52:00,1.6704,1.6704,1.6701,1.6701,98800000.0
2009-04-24 19:53:00,1.6701,1.6701,1.6698,1.6699,201400000.0
2009-04-24 19:54:00,1.6699,1.67,1.6698,1.66985,132400000.0
2009-04-24 19:55:00,1.66985,1.67095,1.6698,1.6709,210400000.0
2009-04-24 19:56:00,1.6709,1.67135,1.67085,1.671,203000000.0
2009-04-24 19:57:00,1.67095,1.67165,1.67095,1.67145,144200000.0
2009-04-24 19:58:00,1.67135,1.6716,1.6712,1.67125,109200000.0
2009-04-24 19:59:00,1.67125,1.67135,1.67055,1.6708,211400000.0
2009-04-24 20:00:00,1.6707,1.6714,1.67015,1.67065,277800000.0
2009-04-24 20:01:00,1.67065,1.6709,1.6703,1.67085,372400000.0
2009-04-24 20:02:00,1.6709,1.6716,1.67055,1.67125,393600000.0
2009-04-24 20:03:00,1.67125,1.67235,1.67095,1.67195,346200000.0
2009-04-24 20:04:00,1.67195,1.67195,1.6709,1.6717,386000000.0
2009-04-24 20:05:00,1.67165,1.67185,1.6709,1.67105,354200000.0
2009-04-24 20:06:00,1.671,1.6711,1.67025,1.6705,452600000.0
2009-04-24 20:07:00,1.6705,1.67105,1.67045,1.67075,393200000.0
2009-04-24 20:08:00,1.67075,1.6709,1.6702,1.6703,256400000.0
2009-04-24 20:09:00,1.67035,1.67095,1.67025,1.67055,409000000.0
2009-04-24 20:10:00,1.67055,1.67115,1.67025,1.6709,444600000.0
2009-04-24 20:11:00,1.67095,1.67095,1.67,1.67015,328800000.0
2009-04-24 20:12:00,1.67015,1.67035,1.66955,1.6697,369000000.0
2009-04-24 20:13:00,1.6697,1.67015,1.6694,1.6694,359000000.0
2009-04-24 20:14:00,1.66965,1.6699,1.66935,1.66955,304400000.0
2009-04-24 20:15:00,1.66975,1.6703,1.6693,1.6703,450600000.0
2009-04-24 20:16:00,1.6703,1.67075,1.67005,1.67015,255400000.0
2009-04-24 20:17:00,1.66995,1.6711,1.6698,1.67085,388600000.0
2009-04-24 20:18:00,1.67085,1.67105,1.6704,1.6707,543000000.0
2009-04-24 20:19:00,1.67075,1.6713,1.67075,1.67085,283200000.0
2009-04-24 20:20:00,1.6708,1.6709,1.6704,1.67075,340200000.0
2009-04-24 20:21:00,1.67085,1.67105,1.6705,1.67065,174200000.0
2009-04-24 20:22:00,1.67065,1.67095,1.6706,1.67075,244200000.0
2009-04-24 20:23:00,1.67075,1.67095,1.6707,1.6708,257600000.0
2009-04-24 20:24:00,1.6709,1.67105,1.67045,1.67055,409600000.0
2009-04-24 20:25:00,1.6707,1.6707,1.66975,1.66975,357000000.0
2009-04-24 20:26:00,1.66975,1.6701,1.66945,1.6696,317000000.0
2009-04-24 20:27:00,1.66955,1.66975,1.6695,1.6697,259600000.0
2009-04-24 20:28:00,1.66975,1.6704,1.66945,1.6698,275800000.0
2009-04-24 20:29:00,1.6698,1.6698,1.6683,1.6684,336200000.0
2009-04-24 20:30:00,1.66845,1.67035,1.66845,1.66975,330200000.0
2009-04-24 20:31:00,1.6698,1.67025,1.669,1.6701,464400000.0
2009-04-24 20:32:00,1.6701,1.67065,1.66995,1.67065,357200000.0
2009-04-24 20:33:00,1.6707,1.67085,1.6703,1.67055,319800000.0
2009-04-24 20:34:00,1.67055,1.6713,1.6705,1.67065,412600000.0
2009-04-24 20:35:00,1.6707,1.671,1.6706,1.67065,543400000.0
2009-04-24 20:36:00,1.67065,1.6708,1.6702,1.6703,320400000.0
2009-04-24 20:37:00,1.6703,1.67035,1.67,1.67005,129200000.0
2009-04-24 20:38:00,1.6701,1.67025,1.66955,1.6696,355800000.0
2009-04-24 20:39:00,1.6697,1.67035,1.66965,1.66985,288000000.0
2009-04-24 20:40:00,1.66985,1.67035,1.66985,1.6699,439200000.0
2009-04-24 20:41:00,1.66995,1.6702,1.66995,1.6702,331000000.0
2009-04-24 20:42:00,1.6702,1.6708,1.67015,1.67035,360600000.0
2009-04-24 20:43:00,1.6704,1.6705,1.6697,1.6701,324400000.0
2009-04-24 20:44:00,1.67015,1.67015,1.66985,1.67005,167600000.0
2009-04-24 20:45:00,1.66995,1.67035,1.66985,1.66985,275200000.0
2009-04-24 20:46:00,1.6699,1.6708,1.66985,1.67065,463200000.0
2009-04-24 20:47:00,1.67065,1.6708,1.67055,1.67075,114000000.0
2009-04-24 20:48:00,1.6707,1.67125,1.67055,1.67095,320000000.0
2009-04-24 20:49:00,1.6709,1.6709,1.67005,1.6705,357200000.0
2009-04-24 20:50:00,1.6705,1.6707,1.67015,1.6707,215400000.0
2009-04-24 20:51:00,1.67075,1.6712,1.6704,1.6712,286800000.0
2009-04-24 20:52:00,1.67125,1.67135,1.6709,1.6713,283400001.0
2009-04-24 20:53:00,1.6713,1.67155,1.67105,1.6712,322400000.0
2009-04-24 20:54:00,1.67125,1.67135,1.67115,1.6712,228600000.0
2009-04-24 20:55:00,1.6712,1.6718,1.6712,1.6718,394200000.0
2009-04-24 20:56:00,1.67145,1.67185,1.6714,1.6715,229800000.0
2009-04-24 20:57:00,1.67155,1.67165,1.67145,1.67155,86200000.0
2009-04-24 20:58:00,1.67155,1.6717,1.67115,1.67115,259800000.0
2009-04-24 20:59:00,1.67115,1.6712,1.67075,1.6708,285000000.0
2009-04-24 21:00:00,1.67085,1.67105,1.67035,1.6706,187400000.0
2009-04-24 21:01:00,1.67065,1.67075,1.67055,1.67065,119200000.0
2009-04-24 21:02:00,1.6707,1.6708,1.67045,1.67065,357600000.0
2009-04-24 21:03:00,1.67065,1.6713,1.67065,1.6711,174800000.0
2009-04-24 21:04:00,1.67115,1.67155,1.67115,1.6715,178000000.0
2009-04-24 21:05:00,1.67155,1.67165,1.6715,1.67165,85600000.0
2009-04-24 21:06:00,1.6716,1.6716,1.67155,1.6716,105600000.0
2009-04-24 21:07:00,1.6716,1.6716,1.671,1.67125,151200000.0
2009-04-24 21:08:00,1.6713,1.6713,1.67115,1.6712,101400000.0
2009-04-24 21:09:00,1.6712,1.67135,1.67115,1.67115,136400000.0
2009-04-24 21:10:00,1.67115,1.6713,1.6711,1.67115,150400000.0
2009-04-24 21:11:00,1.67115,1.67125,1.6711,1.67125,51400000.0
2009-04-24 21:12:00,1.67125,1.6717,1.67125,1.6714,155200000.0
2009-04-24 21:13:00,1.6713,1.67155,1.67125,1.67145,170800000.0
2009-04-24 21:14:00,1.67145,1.67155,1.67125,1.6714,115800000.0
2009-04-24 21:15:00,1.67135,1.6714,1.6712,1.6712,95000000.0
2009-04-24 21:16:00,1.67115,1.67135,1.6711,1.67125,62800000.0
2009-04-24 21:17:00,1.67125,1.6715,1.6711,1.6715,200800000.0
2009-04-24 21:18:00,1.6715,1.67165,1.6714,1.67155,137400000.0
2009-04-24 21:19:00,1.67155,1.67155,1.67095,1.67105,245000000.0
2009-04-24 21:20:00,1.6709,1.6712,1.6708,1.6712,67600000.0
2009-04-24 21:21:00,1.6712,1.67125,1.67065,1.6707,289200000.0
2009-04-24 21:22:00,1.6707,1.67085,1.67065,1.67075,46800000.0
2009-04-24 21:23:00,1.67065,1.6707,1.67045,1.6705,89800000.0
2009-04-24 21:24:00,1.67045,1.6705,1.67045,1.6705,9400000.0
2009-04-24 21:25:00,1.6705,1.67125,1.6705,1.67105,130000000.0
2009-04-24 21:26:00,1.6712,1.6718,1.67105,1.6716,246400000.0
2009-04-24 21:27:00,1.6716,1.67185,1.67155,1.67165,124600000.0
2009-04-24 21:28:00,1.67155,1.6716,1.67155,1.6716,89200000.0
2009-04-24 21:29:00,1.6716,1.67175,1.6715,1.67175,125600000.0
2009-04-24 21:30:00,1.67165,1.67165,1.6715,1.6715,52800000.0
2009-04-24 21:31:00,1.6715,1.6719,1.67145,1.6716,116400000.0
2009-04-24 21:32:00,1.6716,1.67165,1.67145,1.6716,38200000.0
2009-04-24 21:33:00,1.67165,1.67165,1.6714,1.6714,115800000.0
2009-04-24 21:34:00,1.6714,1.6715,1.6714,1.6715,14800000.0
2009-04-24 21:35:00,1.6714,1.6717,1.6714,1.6715,175400000.0
2009-04-24 21:36:00,1.6715,1.6717,1.67145,1.6717,96800000.0
2009-04-24 21:37:00,1.6717,1.6717,1.6717,1.6717,15600000.0
2009-04-24 21:38:00,1.6717,1.6717,1.67155,1.6716,30400000.0
2009-04-24 21:39:00,1.67155,1.6718,1.6715,1.67175,239400000.0
2009-04-24 21:40:00,1.6718,1.6719,1.6715,1.67175,271200000.0
2009-04-24 21:41:00,1.67185,1.67185,1.67,1.6706,326200000.0
2009-04-24 21:42:00,1.6706,1.6708,1.6698,1.6707,159200000.0
2009-04-24 21:43:00,1.6707,1.67085,1.6707,1.6707,138200000.0
2009-04-24 21:44:00,1.6708,1.67145,1.67075,1.67115,122600000.0
2009-04-24 21:45:00,1.67115,1.67175,1.6711,1.67145,233400000.0
2009-04-24 21:46:00,1.67145,1.67145,1.67085,1.67085,288400000.0
2009-04-24 21:47:00,1.6709,1.6711,1.67065,1.6709,187200000.0
2009-04-24 21:48:00,1.6709,1.67095,1.67045,1.67045,166800000.0
2009-04-24 21:49:00,1.67055,1.67055,1.67015,1.6704,34400000.0
2009-04-24 21:50:00,1.6704,1.67075,1.67035,1.67075,86200000.0
2009-04-24 21:51:00,1.6707,1.6707,1.66965,1.6697,206800000.0
2009-04-24 21:52:00,1.6697,1.6704,1.66925,1.6703,102000000.0
2009-04-24 21:53:00,1.66985,1.6702,1.6697,1.66985,154400000.0
2009-04-24 21:54:00,1.66985,1.67,1.6697,1.66985,160400000.0
2009-04-24 21:55:00,1.6698,1.67045,1.66955,1.66965,216200000.0
2009-04-24 21:56:00,1.6696,1.67055,1.6696,1.67055,134000000.0
2009-04-24 21:57:00,1.67055,1.67095,1.67015,1.6709,106200000.0
2009-04-24 21:58:00,1.67095,1.67105,1.6698,1.66995,245800000.0
2009-04-24 21:59:00,1.66995,1.6705,1.6697,1.6701,275800000.0
2009-04-24 22:00:00,1.67005,1.6703,1.66985,1.6701,255800000.0
2009-04-24 22:01:00,1.67015,1.67065,1.67005,1.67055,362400000.0
2009-04-24 22:02:00,1.67045,1.6716,1.67025,1.67055,434200000.0
2009-04-24 22:03:00,1.6705,1.67055,1.6702,1.6702,170400000.0
2009-04-24 22:04:00,1.6702,1.67065,1.67005,1.67025,291600000.0
2009-04-24 22:05:00,1.67035,1.6709,1.6703,1.67085,78800000.0
2009-04-24 22:06:00,1.67075,1.67095,1.67075,1.67085,102600000.0
2009-04-24 22:07:00,1.67085,1.67085,1.67055,1.67055,79200000.0
2009-04-24 22:08:00,1.6707,1.6707,1.67005,1.67035,86600000.0
2009-04-24 22:09:00,1.67035,1.67035,1.67015,1.67015,55600000.0
2009-04-24 22:10:00,1.67015,1.67065,1.67015,1.6704,308200000.0
2009-04-24 22:11:00,1.6704,1.67065,1.67035,1.67065,199400000.0
2009-04-24 22:12:00,1.67065,1.6708,1.6705,1.67055,140600000.0
2009-04-24 22:13:00,1.6705,1.6706,1.67035,1.67045,162000000.0
2009-04-24 22:14:00,1.67045,1.6706,1.67045,1.6706,56000000.0
2009-04-24 22:15:00,1.6706,1.6706,1.67035,1.67045,107000000.0
2009-04-24 22:16:00,1.6705,1.6705,1.67045,1.67045,41800000.0
2009-04-24 22:17:00,1.6705,1.6708,1.67045,1.6706,85200000.0
2009-04-24 22:18:00,1.67065,1.6709,1.6705,1.67085,120400000.0
2009-04-24 22:19:00,1.67085,1.671,1.6708,1.67095,60000000.0
2009-04-24 22:20:00,1.67095,1.6711,1.67075,1.67075,272600000.0
2009-04-24 22:21:00,1.67075,1.671,1.67075,1.671,159400000.0
2009-04-24 22:22:00,1.671,1.671,1.6709,1.67095,171600000.0
2009-04-24 22:23:00,1.67095,1.67095,1.6705,1.6708,82000000.0
2009-04-24 22:24:00,1.6708,1.6711,1.67075,1.6711,38400000.0
2009-04-24 22:25:00,1.6712,1.6715,1.671,1.6714,97600000.0
2009-04-24 22:26:00,1.67145,1.6715,1.6714,1.6714,35200000.0
2009-04-24 22:27:00,1.6714,1.67155,1.67085,1.67155,78400000.0
2009-04-24 22:28:00,1.6714,1.67165,1.67095,1.67165,61400000.0
2009-04-24 22:29:00,1.67165,1.6724,1.6716,1.6724,97800000.0
2009-04-24 22:30:00,1.6724,1.6724,1.6716,1.67185,55600000.0
2009-04-24 22:31:00,1.6719,1.6719,1.6716,1.6717,40000000.0
2009-04-24 22:32:00,1.6717,1.67175,1.6716,1.67175,34800000.0
2009-04-24 22:33:00,1.67175,1.67175,1.6715,1.6716,29200000.0
2009-04-24 22:34:00,1.6716,1.67245,1.67065,1.67095,75800000.0
2009-04-24 22:35:00,1.671,1.671,1.66965,1.67035,218800000.0
2009-04-24 22:36:00,1.6709,1.6713,1.6709,1.6713,41600000.0
2009-04-24 22:37:00,1.67115,1.67115,1.67115,1.67115,9600000.0
2009-04-24 22:38:00,1.6711,1.67125,1.6711,1.67115,37800000.0
2009-04-24 22:39:00,1.67115,1.6717,1.67115,1.6717,58200000.0
2009-04-24 22:40:00,1.6718,1.6718,1.67155,1.67175,106400000.0
2009-04-24 22:41:00,1.6715,1.6719,1.6715,1.67175,44800000.0
2009-04-24 22:42:00,1.6717,1.6718,1.6715,1.6715,49800000.0
2009-04-24 22:43:00,1.67155,1.6718,1.6713,1.6716,69000000.0
2009-04-24 22:44:00,1.6716,1.6716,1.6715,1.6716,17600000.0
2009-04-24 22:45:00,1.6716,1.67195,1.67115,1.6715,161000000.0
2009-04-24 22:46:00,1.6715,1.6715,1.6709,1.6709,68200000.0
2009-04-24 22:47:00,1.67105,1.6712,1.67105,1.6712,25400000.0
2009-04-24 22:48:00,1.6712,1.6712,1.6711,1.6711,14200000.0
2009-04-24 22:49:00,1.6713,1.6717,1.67095,1.6711,85600000.0
2009-04-24 22:50:00,1.6711,1.6711,1.67005,1.67015,63800000.0
2009-04-24 22:51:00,1.6704,1.6704,1.66965,1.6699,79400000.0
2009-04-24 22:52:00,1.6699,1.67055,1.6697,1.6699,95800000.0
2009-04-24 22:53:00,1.6699,1.6702,1.66965,1.66965,74600000.0
2009-04-24 22:54:00,1.66965,1.67025,1.66965,1.6698,57400000.0
2009-04-24 22:55:00,1.6699,1.67045,1.66965,1.66965,183000000.0
2009-04-24 22:56:00,1.6696,1.6699,1.66905,1.6698,253600000.0
2009-04-24 22:57:00,1.66975,1.67065,1.66955,1.67035,354800000.0
2009-04-24 22:58:00,1.67035,1.67045,1.67005,1.67045,86000000.0
2009-04-24 22:59:00,1.67045,1.67175,1.67045,1.6717,134400000.0
2009-04-26 23:00:00,1.6694,1.66943,1.66863,1.66943,94600000.0
2009-04-26 23:01:00,1.66946,1.6698,1.66884,1.66945,77000000.0
2009-04-26 23:02:00,1.66951,1.67045,1.66866,1.66895,129600000.0
2009-04-26 23:03:00,1.67016,1.67025,1.66909,1.66909,15800000.0
2009-04-26 23:04:00,1.66951,1.66997,1.66901,1.66965,47400000.0
2009-04-26 23:05:00,1.6692,1.6693,1.6692,1.6693,14400000.0
2009-04-26 23:06:00,1.66955,1.66968,1.66955,1.66968,44800000.0
2009-04-26 23:07:00,1.66965,1.66982,1.66962,1.66962,33600000.0
2009-04-26 23:08:00,1.6692,1.6693,1.6692,1.6693,12800000.0
2009-04-26 23:09:00,1.66925,1.66965,1.66905,1.6693,41400000.0
2009-04-26 23:10:00,1.6692,1.6697,1.669,1.6697,41400000.0
2009-04-26 23:11:00,1.6696,1.67035,1.66925,1.67035,51400000.0
2009-04-26 23:12:00,1.67035,1.67045,1.6697,1.67045,14400000.0
2009-04-26 23:13:00,1.6706,1.6707,1.6706,1.67065,4800000.0
2009-04-26 23:14:00,1.66995,1.67005,1.6699,1.67005,16000000.0
2009-04-26 23:15:00,1.6696,1.6697,1.66955,1.66955,6400000.0
2009-04-26 23:16:00,1.66965,1.6697,1.6696,1.6697,14400000.0
2009-04-26 23:17:00,1.6697,1.6697,1.6697,1.6697,3200000.0
2009-04-26 23:18:00,1.66985,1.67,1.6692,1.66935,22400000.0
2009-04-26 23:19:00,1.66935,1.6695,1.6693,1.6695,12200000.0
2009-04-26 23:20:00,1.66955,1.66955,1.6692,1.6692,24000000.0
2009-04-26 23:21:00,1.6692,1.6695,1.66915,1.6695,16200000.0
2009-04-26 23:22:00,1.6694,1.6694,1.6694,1.6694,1600000.0
2009-04-26 23:23:00,1.66955,1.6697,1.6693,1.6693,17200000.0
2009-04-26 23:24:00,1.66938,1.66987,1.66898,1.66962,75800000.0
2009-04-26 23:25:00,1.66945,1.66945,1.66945,1.66945,2000000.0
2009-04-26 23:26:00,1.6694,1.6694,1.6694,1.6694,1600000.0
2009-04-26 23:27:00,1.6692,1.6696,1.6692,1.6696,15200000.0
2009-04-26 23:28:00,1.66945,1.67025,1.66945,1.6696,13400000.0
2009-04-26 23:29:00,1.66975,1.6698,1.6696,1.6696,6200000.0
2009-04-26 23:30:00,1.66966,1.66966,1.66951,1.66957,14400000.0
2009-04-26 23:31:00,1.66949,1.66949,1.66875,1.66875,69400000.0
2009-04-26 23:32:00,1.66965,1.66975,1.66955,1.66955,9600000.0
2009-04-26 23:33:00,1.6694,1.6694,1.66925,1.66925,8000000.0
2009-04-26 23:34:00,1.66935,1.6695,1.66935,1.6695,9600000.0
2009-04-26 23:35:00,1.66955,1.66955,1.66955,1.66955,1600000.0
2009-04-26 23:36:00,1.66955,1.66985,1.6695,1.6698,35600000.0
2009-04-26 23:37:00,1.6699,1.6699,1.66905,1.66965,63600000.0
2009-04-26 23:38:00,1.66975,1.66985,1.6692,1.66945,18000000.0
2009-04-26 23:39:00,1.66945,1.66945,1.66945,1.66945,2400000.0
2009-04-26 23:40:00,1.66945,1.66945,1.66945,1.66945,1200000.0
2009-04-26 23:41:00,1.66945,1.6696,1.6693,1.66935,105600000.0
2009-04-26 23:42:00,1.66925,1.6693,1.66925,1.6693,17600000.0
2009-04-26 23:43:00,1.6693,1.6693,1.6693,1.6693,3200000.0
2009-04-26 23:44:00,1.6697,1.6697,1.6695,1.6697,27200000.0
2009-04-26 23:45:00,1.66955,1.66965,1.66955,1.66965,38400000.0
2009-04-26 23:46:00,1.6697,1.66985,1.6697,1.66985,4800000.0
2009-04-26 23:47:00,1.66965,1.66965,1.6691,1.6696,79600000.0
2009-04-26 23:48:00,1.66985,1.66985,1.669,1.6692,32400000.0
2009-04-26 23:49:00,1.66925,1.66925,1.66915,1.66915,9600000.0
2009-04-26 23:50:00,1.66915,1.66915,1.66905,1.66905,13200000.0
2009-04-26 23:51:00,1.66905,1.6693,1.66905,1.6693,42000000.0
2009-04-26 23:52:00,1.6693,1.6693,1.6693,1.6693,2400000.0
2009-04-26 23:53:00,1.6693,1.6693,1.66865,1.6687,18000000.0
2009-04-26 23:54:00,1.6687,1.6691,1.6686,1.6687,50800000.0
2009-04-26 23:55:00,1.66885,1.6691,1.66845,1.66865,71600000.0
2009-04-26 23:56:00,1.66865,1.66905,1.66865,1.66905,34000000.0
2009-04-26 23:57:00,1.66895,1.66895,1.66895,1.66895,3000000.0
2009-04-26 23:58:00,1.66895,1.66895,1.6685,1.6685,20800000.0
2009-04-26 23:59:00,1.6685,1.6685,1.6684,1.66845,22800000.0
2009-04-27 00:00:00,1.66845,1.66905,1.66845,1.6687,35000000.0
2009-04-27 00:01:00,1.66875,1.66925,1.6682,1.66865,65600000.0
2009-04-27 00:02:00,1.6685,1.6693,1.66675,1.6676,149200000.0
2009-04-27 00:03:00,1.6677,1.66785,1.6651,1.66515,294800000.0
2009-04-27 00:04:00,1.66515,1.66515,1.6647,1.66475,138000000.0
2009-04-27 00:05:00,1.66495,1.66505,1.66455,1.66455,271600000.0
2009-04-27 00:06:00,1.6646,1.6651,1.66435,1.66495,125600000.0
2009-04-27 00:07:00,1.66495,1.66665,1.6649,1.6661,191800000.0
2009-04-27 00:08:00,1.6661,1.66615,1.6652,1.66575,92000000.0
2009-04-27 00:09:00,1.6657,1.6659,1.6653,1.6659,90000000.0
2009-04-27 00:10:00,1.6659,1.66705,1.66575,1.66705,119600000.0
2009-04-27 00:11:00,1.66705,1.6671,1.6656,1.66685,157400000.0
2009-04-27 00:12:00,1.66685,1.66685,1.66655,1.6667,48600000.0
2009-04-27 00:13:00,1.6666,1.66675,1.6658,1.666,63200000.0
2009-04-27 00:14:00,1.666,1.6662,1.666,1.66615,74400000.0
2009-04-27 00:15:00,1.66615,1.66615,1.66565,1.66565,89600000.0
2009-04-27 00:16:00,1.6658,1.6659,1.66565,1.66575,64400000.0
2009-04-27 00:17:00,1.66575,1.66585,1.66565,1.66575,65600000.0
2009-04-27 00:18:00,1.66585,1.66585,1.66475,1.66565,38400000.0
2009-04-27 00:19:00,1.66565,1.6659,1.66565,1.6659,61600000.0
2009-04-27 00:20:00,1.66605,1.66685,1.66575,1.66585,140000000.0
2009-04-27 00:21:00,1.66585,1.6669,1.66565,1.6668,108400000.0
2009-04-27 00:22:00,1.6668,1.66685,1.66525,1.66565,108600000.0
2009-04-27 00:23:00,1.66565,1.66595,1.66565,1.6658,170400000.0
2009-04-27 00:24:00,1.6659,1.66625,1.6658,1.66625,128000000.0
2009-04-27 00:25:00,1.66655,1.6667,1.66655,1.66655,41200000.0
2009-04-27 00:26:00,1.66675,1.66735,1.66675,1.66715,32800000.0
2009-04-27 00:27:00,1.6673,1.66755,1.66675,1.66675,65800000.0
2009-04-27 00:28:00,1.66665,1.66705,1.66665,1.66695,49200000.0
2009-04-27 00:29:00,1.6671,1.6671,1.6669,1.6669,21600000.0
2009-04-27 00:30:00,1.66695,1.667,1.66685,1.66695,30000000.0
2009-04-27 00:31:00,1.667,1.6671,1.667,1.6671,6600000.0
2009-04-27 00:32:00,1.66715,1.6674,1.66645,1.66645,96800000.0
2009-04-27 00:33:00,1.66645,1.6674,1.66645,1.6674,96600000.0
2009-04-27 00:34:00,1.6673,1.6682,1.66705,1.66785,198000000.0
2009-04-27 00:35:00,1.6678,1.66835,1.66755,1.66775,232800000.0
2009-04-27 00:36:00,1.66785,1.66815,1.6666,1.6668,107200000.0
2009-04-27 00:37:00,1.6669,1.6674,1.66665,1.66735,143200000.0
2009-04-27 00:38:00,1.66745,1.66745,1.6669,1.66715,23200000.0
2009-04-27 00:39:00,1.667,1.6675,1.667,1.66745,123200000.0
2009-04-27 00:40:00,1.66755,1.6678,1.66655,1.66705,144200000.0
2009-04-27 00:41:00,1.667,1.6675,1.66695,1.6672,205000000.0
2009-04-27 00:42:00,1.66715,1.66715,1.66715,1.66715,1200000.0
2009-04-27 00:43:00,1.6672,1.6672,1.6672,1.6672,1200000.0
2009-04-27 00:44:00,1.66715,1.66725,1.66715,1.66725,10800000.0
2009-04-27 00:45:00,1.66725,1.66725,1.6672,1.6672,4800000.0
2009-04-27 00:46:00,1.66659,1.66685,1.66633,1.66666,228000000.0
2009-04-27 00:47:00,1.6671,1.66735,1.66705,1.66735,47200000.0
2009-04-27 00:48:00,1.6666,1.667,1.6666,1.667,24000000.0
2009-04-27 00:49:00,1.66715,1.66715,1.667,1.66705,10400000.0
2009-04-27 00:50:00,1.66705,1.6671,1.6661,1.6665,72400000.0
2009-04-27 00:51:00,1.66655,1.66675,1.66575,1.6665,141600000.0
2009-04-27 00:52:00,1.6665,1.66655,1.6664,1.66655,12800000.0
2009-04-27 00:53:00,1.6665,1.66655,1.66615,1.66625,102600000.0
2009-04-27 00:54:00,1.6663,1.66695,1.6661,1.66665,130400000.0
2009-04-27 00:55:00,1.6667,1.66705,1.6666,1.6666,58600000.0
2009-04-27 00:56:00,1.6666,1.6667,1.6663,1.6663,30000000.0
2009-04-27 00:57:00,1.66625,1.6672,1.6662,1.6665,37000000.0
2009-04-27 00:58:00,1.66665,1.6667,1.66655,1.66655,40000000.0
2009-04-27 00:59:00,1.66655,1.66655,1.6665,1.6665,3600000.0
2009-04-27 01:00:00,1.666,1.66613,1.66566,1.66587,137800000.0
2009-04-27 01:01:00,1.6662,1.6664,1.6662,1.66635,31600000.0
2009-04-27 01:02:00,1.6663,1.66635,1.6663,1.66635,19600000.0
2009-04-27 01:03:00,1.66635,1.66635,1.6662,1.6663,72800000.0
2009-04-27 01:04:00,1.66635,1.66685,1.66635,1.66685,44400000.0
2009-04-27 01:05:00,1.66695,1.667,1.66645,1.66645,92000000.0
2009-04-27 01:06:00,1.6665,1.6666,1.66645,1.6665,60400000.0
2009-04-27 01:07:00,1.66655,1.6669,1.66645,1.6669,40200000.0
2009-04-27 01:08:00,1.66695,1.66695,1.66645,1.66665,48400000.0
2009-04-27 01:09:00,1.6666,1.66665,1.66645,1.6666,34000000.0
2009-04-27 01:10:00,1.66645,1.6671,1.66645,1.667,68000000.0
2009-04-27 01:11:00,1.66705,1.6673,1.66675,1.6669,61200000.0
2009-04-27 01:12:00,1.66685,1.6676,1.66675,1.66745,238800000.0
2009-04-27 01:13:00,1.66745,1.66745,1.66715,1.6674,78400000.0
2009-04-27 01:14:00,1.6674,1.6674,1.66675,1.66695,89400000.0
2009-04-27 01:15:00,1.66715,1.6673,1.66645,1.66675,88200000.0
2009-04-27 01:16:00,1.66675,1.66715,1.66675,1.6671,33200000.0
2009-04-27 01:17:00,1.66705,1.6671,1.66665,1.6667,66400000.0
2009-04-27 01:18:00,1.66695,1.66735,1.6664,1.6665,192600000.0
2009-04-27 01:19:00,1.66645,1.66655,1.66645,1.66655,9600000.0
2009-04-27 01:20:00,1.66655,1.6677,1.66655,1.66735,72000000.0
2009-04-27 01:21:00,1.66735,1.66795,1.66735,1.6679,73400000.0
2009-04-27 01:22:00,1.6678,1.6678,1.6676,1.66775,51600000.0
2009-04-27 01:23:00,1.6677,1.66775,1.66705,1.66725,46800000.0
2009-04-27 01:24:00,1.66755,1.66765,1.667,1.66715,79200000.0
2009-04-27 01:25:00,1.6669,1.66695,1.66685,1.66685,45600000.0
2009-04-27 01:26:00,1.66685,1.6669,1.66685,1.6669,20000000.0
2009-04-27 01:27:00,1.667,1.6677,1.66665,1.6677,64400000.0
2009-04-27 01:28:00,1.6678,1.6678,1.66735,1.66765,56000000.0
2009-04-27 01:29:00,1.6678,1.6678,1.6676,1.66775,42800000.0
2009-04-27 01:30:00,1.66775,1.66785,1.66715,1.66715,43600000.0
2009-04-27 01:31:00,1.66715,1.6675,1.6669,1.667,71600000.0
2009-04-27 01:32:00,1.66675,1.66755,1.66675,1.66755,80400000.0
2009-04-27 01:33:00,1.66775,1.668,1.66755,1.66785,103800000.0
2009-04-27 01:34:00,1.66785,1.66805,1.6669,1.66735,173600000.0
2009-04-27 01:35:00,1.66745,1.66745,1.6673,1.6673,36800000.0
2009-04-27 01:36:00,1.66745,1.6681,1.66745,1.66755,115200000.0
2009-04-27 01:37:00,1.66755,1.6677,1.6671,1.6671,153600000.0
2009-04-27 01:38:00,1.6671,1.66725,1.66705,1.66715,54800000.0
2009-04-27 01:39:00,1.66715,1.66715,1.66655,1.6668,72000000.0
2009-04-27 01:40:00,1.66675,1.6669,1.6666,1.6669,54400000.0
2009-04-27 01:41:00,1.6671,1.66745,1.6668,1.6671,59200000.0
2009-04-27 01:42:00,1.6671,1.66715,1.66695,1.66705,59000000.0
2009-04-27 01:43:00,1.66705,1.66705,1.6669,1.6669,18000000.0
2009-04-27 01:44:00,1.667,1.667,1.6667,1.6668,40800000.0
2009-04-27 01:45:00,1.6668,1.6673,1.66675,1.6673,72800000.0
2009-04-27 01:46:00,1.66735,1.66735,1.667,1.667,17600000.0
2009-04-27 01:47:00,1.667,1.66715,1.6668,1.6669,49600000.0
2009-04-27 01:48:00,1.66695,1.667,1.6663,1.66685,44400000.0
2009-04-27 01:49:00,1.66685,1.66685,1.6665,1.6665,53600000.0
2009-04-27 01:50:00,1.6665,1.66705,1.66555,1.6656,79600000.0
2009-04-27 01:51:00,1.6656,1.6657,1.66545,1.66565,41200000.0
2009-04-27 01:52:00,1.66565,1.66655,1.66535,1.66605,27800000.0
2009-04-27 01:53:00,1.66605,1.66685,1.66605,1.6668,73800000.0
2009-04-27 01:54:00,1.6668,1.667,1.6663,1.6668,69600000.0
2009-04-27 01:55:00,1.6666,1.6672,1.66615,1.6665,150400000.0
2009-04-27 01:56:00,1.6667,1.66685,1.66585,1.66585,139600000.0
2009-04-27 01:57:00,1.66585,1.6668,1.66565,1.6665,211200000.0
2009-04-27 01:58:00,1.6665,1.6667,1.6664,1.66655,69200000.0
2009-04-27 01:59:00,1.6666,1.6667,1.6666,1.6667,32400000.0
2009-04-27 02:00:00,1.66685,1.6672,1.6658,1.6661,336000000.0
2009-04-27 02:01:00,1.6662,1.6666,1.6662,1.6663,200600000.0
2009-04-27 02:02:00,1.6664,1.6666,1.66615,1.66625,110800000.0
2009-04-27 02:03:00,1.6663,1.6663,1.66565,1.6657,70400000.0
2009-04-27 02:04:00,1.6657,1.6657,1.66515,1.6656,123200000.0
2009-04-27 02:05:00,1.66595,1.6667,1.66575,1.66625,74400000.0
2009-04-27 02:06:00,1.66635,1.66665,1.6662,1.6664,75600000.0
2009-04-27 02:07:00,1.6664,1.6665,1.66585,1.66645,131600000.0
2009-04-27 02:08:00,1.66655,1.6667,1.66635,1.6664,41600000.0
2009-04-27 02:09:00,1.66635,1.66665,1.66605,1.66615,89400000.0
2009-04-27 02:10:00,1.66615,1.6669,1.66615,1.66615,47600000.0
2009-04-27 02:11:00,1.6664,1.6669,1.66625,1.6664,113200000.0
2009-04-27 02:12:00,1.6663,1.66645,1.6663,1.6664,36800000.0
2009-04-27 02:13:00,1.6664,1.66725,1.6664,1.66685,166200000.0
2009-04-27 02:14:00,1.6668,1.6682,1.66655,1.668,245600000.0
2009-04-27 02:15:00,1.668,1.66825,1.6675,1.66785,213400000.0
2009-04-27 02:16:00,1.66775,1.66775,1.6672,1.66735,67400000.0
2009-04-27 02:17:00,1.66725,1.6677,1.66725,1.6677,54200000.0
2009-04-27 02:18:00,1.6677,1.66785,1.6673,1.66785,32400000.0
2009-04-27 02:19:00,1.66785,1.6681,1.6674,1.6679,118800000.0
2009-04-27 02:20:00,1.6679,1.66855,1.6677,1.66845,220600000.0
2009-04-27 02:21:00,1.6684,1.6689,1.6683,1.6685,134200000.0
2009-04-27 02:22:00,1.6686,1.669,1.6684,1.66875,146200000.0
2009-04-27 02:23:00,1.6688,1.6688,1.66815,1.6684,69000000.0
2009-04-27 02:24:00,1.66835,1.66885,1.6683,1.66885,140200000.0
2009-04-27 02:25:00,1.669,1.66905,1.6684,1.66875,127400000.0
2009-04-27 02:26:00,1.6688,1.669,1.6688,1.669,30400000.0
2009-04-27 02:27:00,1.669,1.6698,1.66895,1.66935,104200000.0
2009-04-27 02:28:00,1.66925,1.6697,1.66915,1.66945,109000000.0
2009-04-27 02:29:00,1.66945,1.66975,1.6692,1.6696,162600000.0
2009-04-27 02:30:00,1.6696,1.6696,1.66915,1.6694,84200000.0
2009-04-27 02:31:00,1.6694,1.6694,1.6691,1.6692,84600000.0
2009-04-27 02:32:00,1.6692,1.6698,1.66895,1.6695,130600000.0
2009-04-27 02:33:00,1.66945,1.66945,1.6691,1.66925,66400000.0
2009-04-27 02:34:00,1.66925,1.6695,1.66915,1.6694,117400000.0
2009-04-27 02:35:00,1.66945,1.66945,1.6687,1.6688,142000000.0
2009-04-27 02:36:00,1.6687,1.6692,1.66865,1.66905,75200000.0
2009-04-27 02:37:00,1.669,1.6692,1.66885,1.6689,137800000.0
2009-04-27 02:38:00,1.669,1.66905,1.66845,1.66865,116800000.0
2009-04-27 02:39:00,1.66875,1.66875,1.66855,1.66865,73200000.0
2009-04-27 02:40:00,1.6687,1.6689,1.6685,1.6689,129200000.0
2009-04-27 02:41:00,1.66915,1.6692,1.6684,1.6688,236800000.0
2009-04-27 02:42:00,1.6688,1.66925,1.6684,1.66915,160800000.0
2009-04-27 02:43:00,1.66915,1.6692,1.66845,1.6685,98400000.0
2009-04-27 02:44:00,1.6685,1.6688,1.66835,1.6686,163800000.0
2009-04-27 02:45:00,1.66865,1.66865,1.66855,1.66865,111800000.0
2009-04-27 02:46:00,1.6686,1.66915,1.6686,1.66915,101200000.0
2009-04-27 02:47:00,1.66905,1.67,1.66895,1.66995,220400000.0
2009-04-27 02:48:00,1.66995,1.67,1.66955,1.6698,115200000.0
2009-04-27 02:49:00,1.66975,1.66995,1.66955,1.66955,169000000.0
2009-04-27 02:50:00,1.6696,1.6698,1.6695,1.6697,108600000.0
2009-04-27 02:51:00,1.6697,1.67025,1.6697,1.66975,132200000.0
2009-04-27 02:52:00,1.67,1.67035,1.67,1.67025,99000000.0
2009-04-27 02:53:00,1.67025,1.67055,1.66995,1.67005,115000000.0
2009-04-27 02:54:00,1.67,1.67085,1.67,1.6706,174800000.0
2009-04-27 02:55:00,1.6706,1.67065,1.67015,1.6703,177600000.0
2009-04-27 02:56:00,1.6703,1.6703,1.6699,1.6702,122000000.0
2009-04-27 02:57:00,1.67005,1.67015,1.6696,1.66975,62800000.0
2009-04-27 02:58:00,1.6697,1.67,1.6697,1.67,33600000.0
2009-04-27 02:59:00,1.66995,1.67,1.66965,1.66965,80000000.0
2009-04-27 03:00:00,1.6697,1.66985,1.66945,1.6696,86600000.0
2009-04-27 03:01:00,1.66965,1.66985,1.66925,1.6694,116200000.0
2009-04-27 03:02:00,1.6695,1.6695,1.6694,1.6694,55600000.0
2009-04-27 03:03:00,1.66945,1.66975,1.6693,1.6694,87200000.0
2009-04-27 03:04:00,1.66935,1.6698,1.66935,1.6698,38000000.0
2009-04-27 03:05:00,1.6698,1.66985,1.66925,1.66955,186800000.0
2009-04-27 03:06:00,1.66955,1.67025,1.6692,1.66955,212000000.0
2009-04-27 03:07:00,1.66975,1.6698,1.6697,1.6698,65000000.0
2009-04-27 03:08:00,1.6698,1.6698,1.66975,1.66975,50400000.0
2009-04-27 03:09:00,1.66975,1.6699,1.6694,1.6697,124000000.0
2009-04-27 03:10:00,1.66975,1.67,1.66965,1.67,127200000.0
2009-04-27 03:11:00,1.66965,1.66995,1.6695,1.6699,102400000.0
2009-04-27 03:12:00,1.67,1.67015,1.6696,1.66995,32800000.0
2009-04-27 03:13:00,1.6699,1.6699,1.6696,1.66965,44400000.0
2009-04-27 03:14:00,1.66965,1.66965,1.6692,1.6693,63800000.0
2009-04-27 03:15:00,1.6693,1.66945,1.66925,1.66935,41200000.0
2009-04-27 03:16:00,1.66935,1.66955,1.66915,1.6693,101800000.0
2009-04-27 03:17:00,1.66935,1.6698,1.66905,1.6698,148200000.0
2009-04-27 03:18:00,1.6698,1.67015,1.6696,1.66995,139000000.0
2009-04-27 03:19:00,1.67,1.6701,1.6695,1.66985,88200000.0
2009-04-27 03:20:00,1.67005,1.67005,1.66895,1.66915,93000000.0
2009-04-27 03:21:00,1.6691,1.6695,1.6691,1.6692,175400000.0
2009-04-27 03:22:00,1.66925,1.66965,1.66915,1.66945,54800000.0
2009-04-27 03:23:00,1.66945,1.6695,1.6692,1.6692,65000000.0
2009-04-27 03:24:00,1.6692,1.66965,1.66915,1.6695,123200000.0
2009-04-27 03:25:00,1.6695,1.6695,1.66865,1.6688,169400000.0
2009-04-27 03:26:00,1.6687,1.66915,1.6687,1.669,111800000.0
2009-04-27 03:27:00,1.6689,1.66925,1.66875,1.6689,70400000.0
2009-04-27 03:28:00,1.66895,1.66895,1.6688,1.66895,42200000.0
2009-04-27 03:29:00,1.66885,1.66885,1.66815,1.66815,18400000.0
2009-04-27 03:30:00,1.66845,1.66895,1.66845,1.66895,40200000.0
2009-04-27 03:31:00,1.669,1.669,1.66885,1.66885,17000000.0
2009-04-27 03:32:00,1.6688,1.6689,1.6688,1.6689,39600000.0
2009-04-27 03:33:00,1.6689,1.66905,1.6688,1.6688,51800000.0
2009-04-27 03:34:00,1.6688,1.66935,1.6688,1.6693,39200000.0
2009-04-27 03:35:00,1.66925,1.66955,1.66865,1.6691,90600000.0
2009-04-27 03:36:00,1.6691,1.6691,1.669,1.6691,36800000.0
2009-04-27 03:37:00,1.66915,1.66935,1.66915,1.66925,58200000.0
2009-04-27 03:38:00,1.6693,1.6695,1.6688,1.669,234800000.0
2009-04-27 03:39:00,1.6691,1.6691,1.6688,1.6688,21800000.0
2009-04-27 03:40:00,1.66885,1.66885,1.6682,1.66835,66200000.0
2009-04-27 03:41:00,1.6684,1.66955,1.6683,1.66955,154600000.0
2009-04-27 03:42:00,1.66955,1.66965,1.6695,1.6695,26000000.0
2009-04-27 03:43:00,1.66945,1.6696,1.66935,1.6696,54200000.0
2009-04-27 03:44:00,1.6697,1.67025,1.66955,1.6701,196400000.0
2009-04-27 03:45:00,1.6701,1.6706,1.66995,1.6706,60400000.0
2009-04-27 03:46:00,1.67055,1.67075,1.67025,1.67035,125600000.0
2009-04-27 03:47:00,1.67035,1.6706,1.67015,1.67015,75000000.0
2009-04-27 03:48:00,1.67025,1.67065,1.67025,1.6703,136800000.0
2009-04-27 03:49:00,1.6701,1.6701,1.66965,1.6697,79200000.0
2009-04-27 03:50:00,1.6698,1.67035,1.6698,1.66985,169400000.0
2009-04-27 03:51:00,1.66985,1.6702,1.66965,1.6697,131600000.0
2009-04-27 03:52:00,1.6697,1.67035,1.66965,1.67035,166400000.0
2009-04-27 03:53:00,1.6703,1.67075,1.66985,1.67015,112000000.0
2009-04-27 03:54:00,1.6701,1.6701,1.6696,1.6697,93400000.0
2009-04-27 03:55:00,1.66935,1.66955,1.6692,1.66925,154400000.0
2009-04-27 03:56:00,1.6694,1.6699,1.6694,1.6699,91000000.0
2009-04-27 03:57:00,1.66995,1.66995,1.66955,1.66995,54400000.0
2009-04-27 03:58:00,1.66995,1.66995,1.66965,1.66965,46200000.0
2009-04-27 03:59:00,1.6696,1.66975,1.6693,1.6695,50800000.0
2009-04-27 04:00:00,1.66945,1.66995,1.6694,1.66995,52600000.0
2009-04-27 04:01:00,1.66995,1.6707,1.6699,1.67035,253600000.0
2009-04-27 04:02:00,1.67015,1.67045,1.67,1.67025,149400000.0
2009-04-27 04:03:00,1.67025,1.6704,1.67005,1.6704,126600000.0
2009-04-27 04:04:00,1.67035,1.6708,1.6702,1.6702,192400000.0
2009-04-27 04:05:00,1.6701,1.67025,1.67005,1.6701,193600000.0
2009-04-27 04:06:00,1.6702,1.6702,1.67015,1.67015,53400000.0
2009-04-27 04:07:00,1.67015,1.67025,1.67,1.6702,94600000.0
2009-04-27 04:08:00,1.67015,1.6703,1.67,1.67005,187000000.0
2009-04-27 04:09:00,1.6701,1.67025,1.66955,1.6699,219000000.0
2009-04-27 04:10:00,1.6699,1.67005,1.66945,1.6696,183000000.0
2009-04-27 04:11:00,1.66955,1.6697,1.66945,1.66955,94600000.0
2009-04-27 04:12:00,1.6696,1.66995,1.6695,1.6698,76000000.0
2009-04-27 04:13:00,1.6698,1.66985,1.6696,1.6698,68600000.0
2009-04-27 04:14:00,1.66985,1.66985,1.6696,1.66965,22400000.0
2009-04-27 04:15:00,1.6696,1.6697,1.6694,1.6697,83000000.0
2009-04-27 04:16:00,1.6697,1.66995,1.6688,1.669,211400000.0
2009-04-27 04:17:00,1.669,1.66915,1.66895,1.669,51600000.0
2009-04-27 04:18:00,1.66905,1.66915,1.66865,1.6687,49600000.0
2009-04-27 04:19:00,1.6687,1.6691,1.6686,1.6691,253000000.0
2009-04-27 04:20:00,1.6691,1.66965,1.6689,1.66955,259200000.0
2009-04-27 04:21:00,1.66945,1.6699,1.66945,1.66965,137800000.0
2009-04-27 04:22:00,1.66965,1.66965,1.6696,1.6696,100000000.0
2009-04-27 04:23:00,1.6696,1.67,1.6694,1.67,193400000.0
2009-04-27 04:24:00,1.67,1.67,1.66915,1.66925,95000000.0
2009-04-27 04:25:00,1.66945,1.66965,1.6685,1.6689,117800000.0
2009-04-27 04:26:00,1.669,1.66905,1.66865,1.6689,80600000.0
2009-04-27 04:27:00,1.66885,1.66895,1.6688,1.6689,22400000.0
2009-04-27 04:28:00,1.66895,1.6693,1.66895,1.6692,235000000.0
2009-04-27 04:29:00,1.66915,1.66985,1.6689,1.66985,89000000.0
2009-04-27 04:30:00,1.66985,1.66985,1.66915,1.66935,48800000.0
2009-04-27 04:31:00,1.66935,1.66975,1.6693,1.66965,52400000.0
2009-04-27 04:32:00,1.6698,1.6699,1.66945,1.66975,34400000.0
2009-04-27 04:33:00,1.66975,1.67005,1.6697,1.6697,79600000.0
2009-04-27 04:34:00,1.6697,1.6698,1.6697,1.6697,224400000.0
2009-04-27 04:35:00,1.6697,1.6702,1.6697,1.6702,134800000.0
2009-04-27 04:36:00,1.6702,1.6704,1.6698,1.67,192600000.0
2009-04-27 04:37:00,1.67005,1.6705,1.6698,1.6704,132600000.0
2009-04-27 04:38:00,1.6706,1.6706,1.67025,1.67035,79400000.0
2009-04-27 04:39:00,1.6703,1.6704,1.6702,1.6704,126200000.0
2009-04-27 04:40:00,1.67045,1.6705,1.66975,1.66975,57200000.0
2009-04-27 04:41:00,1.66965,1.67015,1.6695,1.6699,98400000.0
2009-04-27 04:42:00,1.66985,1.6702,1.6698,1.6702,61800000.0
2009-04-27 04:43:00,1.66995,1.67045,1.6699,1.67015,67600000.0
2009-04-27 04:44:00,1.67005,1.6703,1.66985,1.6703,162200000.0
2009-04-27 04:45:00,1.67025,1.67025,1.66995,1.67005,48800000.0
2009-04-27 04:46:00,1.67015,1.6703,1.66975,1.66985,90200000.0
2009-04-27 04:47:00,1.66985,1.67015,1.6697,1.6699,54800000.0
2009-04-27 04:48:00,1.66995,1.67015,1.6699,1.67015,48000000.0
2009-04-27 04:49:00,1.67015,1.6702,1.6701,1.6701,19200000.0
2009-04-27 04:50:00,1.6701,1.67015,1.66985,1.6699,176400000.0
2009-04-27 04:51:00,1.66995,1.6702,1.66985,1.66995,99400000.0
2009-04-27 04:52:00,1.66995,1.67005,1.66985,1.66985,91400000.0
2009-04-27 04:53:00,1.66985,1.66985,1.6696,1.66965,220800000.0
2009-04-27 04:54:00,1.66975,1.67005,1.66935,1.66985,154800000.0
2009-04-27 04:55:00,1.66975,1.66985,1.6696,1.6697,60200000.0
2009-04-27 04:56:00,1.66955,1.6699,1.6695,1.6699,69400000.0
2009-04-27 04:57:00,1.6699,1.67015,1.66965,1.66985,47000000.0
2009-04-27 04:58:00,1.66975,1.6699,1.6696,1.66965,38000000.0
2009-04-27 04:59:00,1.6697,1.6699,1.6695,1.6699,56400000.0
2009-04-27 05:00:00,1.6699,1.67,1.6695,1.67,90400000.0
2009-04-27 05:01:00,1.66975,1.6699,1.6696,1.6697,90800000.0
2009-04-27 05:02:00,1.66975,1.6699,1.66965,1.6699,112200000.0
2009-04-27 05:03:00,1.66985,1.6699,1.66955,1.66985,158600000.0
2009-04-27 05:04:00,1.66985,1.66985,1.66935,1.6694,45200000.0
2009-04-27 05:05:00,1.6694,1.66945,1.6693,1.66945,58600000.0
2009-04-27 05:06:00,1.6696,1.6698,1.6696,1.66975,36600000.0
2009-04-27 05:07:00,1.6698,1.6698,1.66915,1.66915,63600000.0
2009-04-27 05:08:00,1.66915,1.66925,1.66865,1.66865,66800000.0
2009-04-27 05:09:00,1.6687,1.66915,1.6687,1.6688,77000000.0
2009-04-27 05:10:00,1.6687,1.66955,1.6687,1.6692,111800000.0
2009-04-27 05:11:00,1.66915,1.66965,1.66915,1.6695,53200000.0
2009-04-27 05:12:00,1.66915,1.6695,1.66915,1.66915,60400000.0
2009-04-27 05:13:00,1.6692,1.66935,1.6691,1.6692,82800000.0
2009-04-27 05:14:00,1.6692,1.66945,1.6692,1.66945,43200000.0
2009-04-27 05:15:00,1.66945,1.6697,1.66935,1.66935,26000000.0
2009-04-27 05:16:00,1.66935,1.66935,1.66925,1.66925,8000000.0
2009-04-27 05:17:00,1.66925,1.66935,1.66915,1.6692,123400000.0
2009-04-27 05:18:00,1.6692,1.66995,1.6692,1.6696,131000000.0
2009-04-27 05:19:00,1.6696,1.6698,1.66955,1.66955,130400000.0
2009-04-27 05:20:00,1.66955,1.6697,1.66955,1.6697,133400000.0
2009-04-27 05:21:00,1.6698,1.6698,1.66975,1.66975,21200000.0
2009-04-27 05:22:00,1.66975,1.66985,1.6697,1.66985,32400000.0
2009-04-27 05:23:00,1.66945,1.66958,1.6694,1.66942,91000000.0
2009-04-27 05:24:00,1.66985,1.66985,1.66965,1.66965,81000000.0
2009-04-27 05:25:00,1.66965,1.6699,1.6696,1.6698,42000000.0
2009-04-27 05:26:00,1.66985,1.67005,1.66985,1.6699,87400000.0
2009-04-27 05:27:00,1.66985,1.67025,1.66985,1.6702,164800000.0
2009-04-27 05:28:00,1.6702,1.67045,1.6702,1.67035,79200000.0
2009-04-27 05:29:00,1.67035,1.67035,1.67015,1.6703,47400000.0
2009-04-27 05:30:00,1.6703,1.6703,1.66935,1.66965,69000000.0
2009-04-27 05:31:00,1.6698,1.67,1.66975,1.66975,29200000.0
2009-04-27 05:32:00,1.66965,1.67025,1.66965,1.6701,42600000.0
2009-04-27 05:33:00,1.6701,1.6704,1.6701,1.6702,66600000.0
2009-04-27 05:34:00,1.6702,1.6702,1.67005,1.6701,199000000.0
2009-04-27 05:35:00,1.67015,1.67015,1.66995,1.67015,99600000.0
2009-04-27 05:36:00,1.67015,1.6703,1.66985,1.67,36600000.0
2009-04-27 05:37:00,1.67015,1.6703,1.66955,1.6697,62200000.0
2009-04-27 05:38:00,1.6697,1.66995,1.66955,1.66995,41600000.0
2009-04-27 05:39:00,1.6699,1.66995,1.66975,1.66975,9600000.0
2009-04-27 05:40:00,1.66975,1.67025,1.66945,1.6701,127400000.0
2009-04-27 05:41:00,1.67015,1.67015,1.6693,1.66985,175200000.0
2009-04-27 05:42:00,1.66985,1.66985,1.6695,1.6696,126200000.0
2009-04-27 05:43:00,1.66965,1.67,1.6695,1.66985,68400000.0
2009-04-27 05:44:00,1.6698,1.6698,1.66935,1.66945,71600000.0
2009-04-27 05:45:00,1.6695,1.6697,1.6694,1.66945,100000000.0
2009-04-27 05:46:00,1.66945,1.66975,1.66945,1.66965,62000000.0
2009-04-27 05:47:00,1.66955,1.6696,1.669,1.6693,86000000.0
2009-04-27 05:48:00,1.6693,1.6693,1.6693,1.6693,34800000.0
2009-04-27 05:49:00,1.6693,1.6693,1.66905,1.6691,46400000.0
2009-04-27 05:50:00,1.6691,1.6698,1.66905,1.66975,142800000.0
2009-04-27 05:51:00,1.66975,1.66975,1.66925,1.6696,106600000.0
2009-04-27 05:52:00,1.6696,1.6698,1.66925,1.6693,71400000.0
2009-04-27 05:53:00,1.66945,1.6697,1.66925,1.6693,61000000.0
2009-04-27 05:54:00,1.6691,1.66915,1.66865,1.6688,77800000.0
2009-04-27 05:55:00,1.6688,1.66905,1.66805,1.66805,80200000.0
2009-04-27 05:56:00,1.66815,1.66825,1.668,1.66805,52600000.0
2009-04-27 05:57:00,1.66805,1.66885,1.668,1.66875,153000000.0
2009-04-27 05:58:00,1.66875,1.6688,1.66835,1.66875,223000000.0
2009-04-27 05:59:00,1.66875,1.66875,1.6686,1.66875,51400000.0
2009-04-27 06:00:00,1.66875,1.66875,1.66865,1.66875,61600000.0
2009-04-27 06:01:00,1.66875,1.6689,1.6686,1.6689,83400000.0
2009-04-27 06:02:00,1.669,1.669,1.6683,1.6686,185600000.0
2009-04-27 06:03:00,1.66855,1.66855,1.66775,1.6679,126200000.0
2009-04-27 06:04:00,1.66785,1.6684,1.66785,1.668,36000000.0
2009-04-27 06:05:00,1.66825,1.66825,1.66805,1.66815,38800000.0
2009-04-27 06:06:00,1.6682,1.6684,1.6681,1.6684,65200000.0
2009-04-27 06:07:00,1.6684,1.66845,1.668,1.6681,80800000.0
2009-04-27 06:08:00,1.66835,1.6685,1.66815,1.6685,56600000.0
2009-04-27 06:09:00,1.66855,1.6692,1.66835,1.6691,139800000.0
2009-04-27 06:10:00,1.66905,1.6693,1.66905,1.66915,87200000.0
2009-04-27 06:11:00,1.6691,1.6691,1.66865,1.6688,109600000.0
2009-04-27 06:12:00,1.6688,1.66945,1.6688,1.66925,200000000.0
2009-04-27 06:13:00,1.6693,1.6693,1.66785,1.66785,73800000.0
2009-04-27 06:14:00,1.6678,1.6684,1.66775,1.66805,48400000.0
2009-04-27 06:15:00,1.6682,1.6682,1.66815,1.6682,16000000.0
2009-04-27 06:16:00,1.6682,1.6689,1.6682,1.6687,193400000.0
2009-04-27 06:17:00,1.6688,1.6689,1.6679,1.6679,258600000.0
2009-04-27 06:18:00,1.6679,1.6679,1.6676,1.6677,158100000.0
2009-04-27 06:19:00,1.6677,1.6681,1.6662,1.6664,129400000.0
2009-04-27 06:20:00,1.6664,1.6664,1.6659,1.6659,163200000.0
2009-04-27 06:21:00,1.66595,1.66665,1.6659,1.6663,175000000.0
2009-04-27 06:22:00,1.6664,1.6664,1.6661,1.6664,104800000.0
2009-04-27 06:23:00,1.6665,1.6665,1.66605,1.66605,30400000.0
2009-04-27 06:24:00,1.66605,1.6672,1.6659,1.66715,165800000.0
2009-04-27 06:25:00,1.66715,1.66755,1.6671,1.6675,94200000.0
2009-04-27 06:26:00,1.6675,1.66755,1.6672,1.6672,33000000.0
2009-04-27 06:27:00,1.6664,1.66725,1.6664,1.66705,139400000.0
2009-04-27 06:28:00,1.66715,1.66725,1.66705,1.6672,39200000.0
2009-04-27 06:29:00,1.6673,1.6674,1.6672,1.66735,62200000.0
2009-04-27 06:30:00,1.66735,1.66735,1.6671,1.6671,31000000.0
2009-04-27 06:31:00,1.66745,1.6675,1.6673,1.66745,57600000.0
2009-04-27 06:32:00,1.6675,1.6675,1.6664,1.66745,195800000.0
2009-04-27 06:33:00,1.66755,1.66765,1.66735,1.66765,60600000.0
2009-04-27 06:34:00,1.66815,1.6683,1.6679,1.6683,111000000.0
2009-04-27 06:35:00,1.6682,1.6686,1.66685,1.6679,290400000.0
2009-04-27 06:36:00,1.6679,1.66855,1.6674,1.668,127000000.0
2009-04-27 06:37:00,1.6683,1.66855,1.66785,1.6685,128600000.0
2009-04-27 06:38:00,1.6686,1.6686,1.6685,1.6686,32000000.0
2009-04-27 06:39:00,1.6686,1.6689,1.6681,1.66845,118200000.0
2009-04-27 06:40:00,1.6688,1.669,1.6676,1.6681,108800000.0
2009-04-27 06:41:00,1.6681,1.66845,1.66805,1.66845,97600000.0
2009-04-27 06:42:00,1.6684,1.6687,1.66815,1.6684,77200000.0
2009-04-27 06:43:00,1.6683,1.6683,1.6681,1.66815,26600000.0
2009-04-27 06:44:00,1.66815,1.6684,1.66785,1.66795,28800000.0
2009-04-27 06:45:00,1.668,1.66845,1.6679,1.66825,94400000.0
2009-04-27 06:46:00,1.6682,1.6682,1.6677,1.66785,78200000.0
2009-04-27 06:47:00,1.66805,1.66815,1.668,1.668,44800000.0
2009-04-27 06:48:00,1.668,1.6683,1.6679,1.6682,41600000.0
2009-04-27 06:49:00,1.66845,1.6687,1.66825,1.66825,73600000.0
2009-04-27 06:50:00,1.66825,1.66825,1.668,1.66805,25200000.0
2009-04-27 06:51:00,1.6681,1.66925,1.66795,1.66875,51200000.0
2009-04-27 06:52:00,1.66895,1.6693,1.66835,1.66875,45600000.0
2009-04-27 06:53:00,1.66875,1.6691,1.6687,1.66905,37800000.0
2009-04-27 06:54:00,1.6691,1.66925,1.66905,1.6692,75400000.0
2009-04-27 06:55:00,1.66915,1.66965,1.66915,1.66955,246400000.0
2009-04-27 06:56:00,1.66955,1.66955,1.66935,1.66955,73800000.0
2009-04-27 06:57:00,1.66955,1.66955,1.6694,1.66955,32000000.0
2009-04-27 06:58:00,1.6697,1.6699,1.6696,1.6697,92000000.0
2009-04-27 06:59:00,1.6697,1.6698,1.6697,1.66975,16000000.0
2009-04-27 07:00:00,1.66975,1.66985,1.66975,1.66985,25600000.0
2009-04-27 07:01:00,1.66985,1.66985,1.66925,1.66925,29200000.0
2009-04-27 07:02:00,1.66935,1.66985,1.6693,1.66985,118800000.0
2009-04-27 07:03:00,1.66985,1.67005,1.66965,1.66985,171800000.0
2009-04-27 07:04:00,1.66975,1.6705,1.66975,1.67025,197600000.0
2009-04-27 07:05:00,1.67025,1.6708,1.6702,1.6708,133000000.0
2009-04-27 07:06:00,1.67095,1.67095,1.6707,1.6707,56600000.0
2009-04-27 07:07:00,1.6708,1.6708,1.6707,1.6707,40600000.0
2009-04-27 07:08:00,1.6708,1.6708,1.6705,1.6705,149800000.0
2009-04-27 07:09:00,1.67045,1.67085,1.67045,1.6705,73200000.0
2009-04-27 07:10:00,1.6705,1.6706,1.6704,1.6704,93600000.0
2009-04-27 07:11:00,1.67045,1.6705,1.67045,1.6705,25600000.0
2009-04-27 07:12:00,1.6705,1.6705,1.67035,1.6704,44400000.0
2009-04-27 07:13:00,1.67045,1.67045,1.6702,1.6703,37400000.0
2009-04-27 07:14:00,1.67045,1.67055,1.6704,1.6705,46200000.0
2009-04-27 07:15:00,1.6704,1.6705,1.67025,1.67035,90400000.0
2009-04-27 07:16:00,1.6704,1.67065,1.66995,1.6706,176600000.0
2009-04-27 07:17:00,1.6706,1.6706,1.6702,1.67035,103000000.0
2009-04-27 07:18:00,1.6703,1.6706,1.67025,1.6706,55600000.0
2009-04-27 07:19:00,1.6706,1.67075,1.6706,1.67075,12400000.0
2009-04-27 07:20:00,1.6708,1.6709,1.67065,1.6707,76600000.0
2009-04-27 07:21:00,1.6707,1.6707,1.67015,1.6704,112600000.0
2009-04-27 07:22:00,1.67045,1.6709,1.6704,1.6709,41600000.0
2009-04-27 07:23:00,1.67095,1.67145,1.6709,1.67145,112400000.0
2009-04-27 07:24:00,1.67145,1.6715,1.6709,1.67145,218800000.0
2009-04-27 07:25:00,1.67125,1.67155,1.6711,1.67145,136200000.0
2009-04-27 07:26:00,1.67105,1.6715,1.671,1.6712,167800000.0
2009-04-27 07:27:00,1.6713,1.67145,1.6713,1.6714,88000000.0
2009-04-27 07:28:00,1.67145,1.67145,1.67045,1.67095,86600000.0
2009-04-27 07:29:00,1.67105,1.67155,1.671,1.67115,144400000.0
2009-04-27 07:30:00,1.6713,1.6717,1.6711,1.6715,210600000.0
2009-04-27 07:31:00,1.67165,1.6718,1.67145,1.6715,99800000.0
2009-04-27 07:32:00,1.6715,1.67195,1.6713,1.67185,147200000.0
2009-04-27 07:33:00,1.6718,1.67215,1.67175,1.67185,73000000.0
2009-04-27 07:34:00,1.6719,1.6719,1.6715,1.6717,95200000.0
2009-04-27 07:35:00,1.67155,1.6716,1.67145,1.67155,108800000.0
2009-04-27 07:36:00,1.6715,1.6716,1.6714,1.6714,50600000.0
2009-04-27 07:37:00,1.67145,1.67145,1.67095,1.6713,144800000.0
2009-04-27 07:38:00,1.67145,1.6717,1.6706,1.67075,165400000.0
2009-04-27 07:39:00,1.67075,1.67075,1.67065,1.67075,68600000.0
2009-04-27 07:40:00,1.67075,1.67075,1.66975,1.67005,115800000.0
2009-04-27 07:41:00,1.67,1.67025,1.6697,1.6698,23600000.0
2009-04-27 07:42:00,1.6698,1.6705,1.66955,1.66965,76200000.0
2009-04-27 07:43:00,1.66965,1.66975,1.6695,1.66975,60400000.0
2009-04-27 07:44:00,1.6697,1.66995,1.6697,1.66975,81000000.0
2009-04-27 07:45:00,1.6697,1.66985,1.66965,1.66965,142000000.0
2009-04-27 07:46:00,1.66975,1.66995,1.6687,1.6693,124200000.0
2009-04-27 07:47:00,1.6693,1.66975,1.6692,1.66935,154400000.0
2009-04-27 07:48:00,1.66935,1.6695,1.66905,1.66935,184400000.0
2009-04-27 07:49:00,1.66935,1.6698,1.66905,1.6698,163000000.0
2009-04-27 07:50:00,1.66985,1.6701,1.66955,1.66965,152200000.0
2009-04-27 07:51:00,1.6698,1.67,1.66915,1.66945,250200000.0
2009-04-27 07:52:00,1.66935,1.66985,1.66905,1.6691,273600000.0
2009-04-27 07:53:00,1.66905,1.66975,1.66905,1.6696,252200000.0
2009-04-27 07:54:00,1.66945,1.66975,1.66905,1.66925,143800000.0
2009-04-27 07:55:00,1.6692,1.66965,1.669,1.6691,219200000.0
2009-04-27 07:56:00,1.66925,1.6694,1.66905,1.66935,145600000.0
2009-04-27 07:57:00,1.66935,1.66975,1.66925,1.66945,224000000.0
2009-04-27 07:58:00,1.6695,1.66965,1.66915,1.66945,288800000.0
2009-04-27 07:59:00,1.6694,1.66965,1.6691,1.6693,229800000.0
2009-04-27 08:00:00,1.6693,1.66995,1.66925,1.6695,513600000.0
2009-04-27 08:01:00,1.6695,1.6695,1.66905,1.6693,99600000.0
2009-04-27 08:02:00,1.66925,1.6699,1.66925,1.6697,92000000.0
2009-04-27 08:03:00,1.66965,1.66975,1.6696,1.66965,57600000.0
2009-04-27 08:04:00,1.6697,1.67005,1.66965,1.67005,200800000.0
2009-04-27 08:05:00,1.6701,1.6701,1.66965,1.6697,192000000.0
2009-04-27 08:06:00,1.66975,1.6709,1.66975,1.6707,354400000.0
2009-04-27 08:07:00,1.6707,1.6709,1.6706,1.6706,147200000.0
2009-04-27 08:08:00,1.6706,1.6709,1.6704,1.6704,241800000.0
2009-04-27 08:09:00,1.6705,1.6706,1.6688,1.6689,299800000.0
2009-04-27 08:10:00,1.66895,1.6692,1.6689,1.669,140800000.0
2009-04-27 08:11:00,1.66905,1.66995,1.66885,1.6691,378800000.0
2009-04-27 08:12:00,1.6691,1.6694,1.669,1.6692,225600000.0
2009-04-27 08:13:00,1.6692,1.6693,1.66905,1.66905,101000000.0
2009-04-27 08:14:00,1.6691,1.66925,1.66875,1.66915,187200000.0
2009-04-27 08:15:00,1.66915,1.66945,1.66905,1.66945,200000000.0
2009-04-27 08:16:00,1.66955,1.67015,1.6694,1.6696,178800000.0
2009-04-27 08:17:00,1.66955,1.6703,1.66955,1.6703,173800000.0
2009-04-27 08:18:00,1.6703,1.67045,1.6699,1.6699,249700000.0
2009-04-27 08:19:00,1.67,1.6701,1.6697,1.66985,123200000.0
2009-04-27 08:20:00,1.66985,1.66985,1.66915,1.66935,46600000.0
2009-04-27 08:21:00,1.66935,1.6694,1.66885,1.6693,313200000.0
2009-04-27 08:22:00,1.66925,1.66935,1.6689,1.66935,139000000.0
2009-04-27 08:23:00,1.66935,1.6694,1.6687,1.66905,58200000.0
2009-04-27 08:24:00,1.66905,1.6692,1.6688,1.6692,136600000.0
2009-04-27 08:25:00,1.6693,1.66935,1.6687,1.66885,261800000.0
2009-04-27 08:26:00,1.6688,1.6691,1.6688,1.66905,144200000.0
2009-04-27 08:27:00,1.6691,1.6701,1.66905,1.6696,274800000.0
2009-04-27 08:28:00,1.6698,1.6698,1.6697,1.6697,63000000.0
2009-04-27 08:29:00,1.66975,1.66975,1.6695,1.6697,32000000.0
2009-04-27 08:30:00,1.6697,1.6697,1.66865,1.66875,192800000.0
2009-04-27 08:31:00,1.6687,1.6687,1.66745,1.6675,214200000.0
2009-04-27 08:32:00,1.6675,1.66755,1.66655,1.6666,264000000.0
2009-04-27 08:33:00,1.66645,1.66725,1.66575,1.6671,419500000.0
2009-04-27 08:34:00,1.667,1.6673,1.66665,1.6673,359000000.0
2009-04-27 08:35:00,1.6673,1.66745,1.6669,1.66745,234600000.0
2009-04-27 08:36:00,1.6674,1.6675,1.66735,1.66735,136600000.0
2009-04-27 08:37:00,1.66735,1.6682,1.66735,1.6682,347800000.0
2009-04-27 08:38:00,1.6682,1.66845,1.6679,1.6679,250400000.0
2009-04-27 08:39:00,1.66795,1.6683,1.66785,1.6681,199200000.0
2009-04-27 08:40:00,1.6681,1.66825,1.6678,1.6678,269200000.0
2009-04-27 08:41:00,1.66765,1.668,1.6673,1.66765,277800000.0
2009-04-27 08:42:00,1.66765,1.6684,1.6676,1.6684,195200000.0
2009-04-27 08:43:00,1.6684,1.6684,1.6667,1.6669,363600000.0
2009-04-27 08:44:00,1.66695,1.66745,1.6668,1.667,538400000.0
2009-04-27 08:45:00,1.66705,1.66795,1.66705,1.66795,281200000.0
2009-04-27 08:46:00,1.6678,1.6678,1.6674,1.6675,270000000.0
2009-04-27 08:47:00,1.66745,1.6679,1.6673,1.6673,227000000.0
2009-04-27 08:48:00,1.6672,1.6679,1.6671,1.66775,413400000.0
2009-04-27 08:49:00,1.66785,1.66785,1.66715,1.66715,169200000.0
2009-04-27 08:50:00,1.6671,1.6674,1.667,1.66725,269600000.0
2009-04-27 08:51:00,1.6673,1.6679,1.6672,1.6674,405800000.0
2009-04-27 08:52:00,1.6674,1.6681,1.66725,1.6677,410800000.0
2009-04-27 08:53:00,1.6677,1.6678,1.6671,1.6671,240000000.0
2009-04-27 08:54:00,1.6671,1.6675,1.66665,1.66665,337200000.0
2009-04-27 08:55:00,1.66645,1.66725,1.6662,1.6666,521000000.0
2009-04-27 08:56:00,1.6666,1.66695,1.66625,1.66665,344400000.0
2009-04-27 08:57:00,1.66665,1.6668,1.6659,1.66645,366000000.0
2009-04-27 08:58:00,1.66635,1.6667,1.66595,1.66645,442800000.0
2009-04-27 08:59:00,1.6665,1.66655,1.66585,1.66585,300400000.0
2009-04-27 09:00:00,1.6658,1.6663,1.6658,1.6662,291200000.0
2009-04-27 09:01:00,1.66615,1.6668,1.66595,1.6667,479200000.0
2009-04-27 09:02:00,1.6667,1.6669,1.666,1.66605,390600000.0
2009-04-27 09:03:00,1.66605,1.6662,1.66505,1.6658,210700000.0
2009-04-27 09:04:00,1.66575,1.6658,1.66475,1.665,456800000.0
2009-04-27 09:05:00,1.66515,1.66535,1.66465,1.6647,434200000.0
2009-04-27 09:06:00,1.6647,1.6655,1.6647,1.66505,430600000.0
2009-04-27 09:07:00,1.665,1.6656,1.6649,1.66505,386800000.0
2009-04-27 09:08:00,1.66505,1.6662,1.66485,1.66615,358600000.0
2009-04-27 09:09:00,1.66615,1.6664,1.66595,1.66635,167600000.0
2009-04-27 09:10:00,1.6664,1.6664,1.66555,1.66615,351500000.0
2009-04-27 09:11:00,1.6662,1.6664,1.66545,1.66605,390200000.0
2009-04-27 09:12:00,1.666,1.66645,1.66575,1.6663,372800000.0
2009-04-27 09:13:00,1.6663,1.6675,1.66625,1.6674,432800000.0
2009-04-27 09:14:00,1.6674,1.66775,1.66695,1.6671,322000000.0
2009-04-27 09:15:00,1.6671,1.6673,1.66675,1.6673,185600000.0
2009-04-27 09:16:00,1.66735,1.66865,1.6673,1.6685,288000000.0
2009-04-27 09:17:00,1.66845,1.6698,1.66845,1.6698,95400000.0
2009-04-27 09:18:00,1.6698,1.6698,1.66805,1.66815,601100000.0
2009-04-27 09:19:00,1.66825,1.66835,1.6676,1.6678,357600000.0
2009-04-27 09:20:00,1.6679,1.66845,1.6677,1.66845,277200000.0
2009-04-27 09:21:00,1.66845,1.6691,1.6684,1.669,263200000.0
2009-04-27 09:22:00,1.66885,1.66995,1.66875,1.6695,361400000.0
2009-04-27 09:23:00,1.6694,1.6694,1.6689,1.6691,375800000.0
2009-04-27 09:24:00,1.6691,1.6692,1.66785,1.66795,387600000.0
2009-04-27 09:25:00,1.66805,1.66825,1.66775,1.66785,375200000.0
2009-04-27 09:26:00,1.66785,1.668,1.6674,1.668,544400000.0
2009-04-27 09:27:00,1.668,1.66835,1.66755,1.6683,433200000.0
2009-04-27 09:28:00,1.6683,1.6702,1.6683,1.6701,429600000.0
2009-04-27 09:29:00,1.6701,1.6701,1.66915,1.6696,403000000.0
2009-04-27 09:30:00,1.66965,1.66965,1.6687,1.66875,280500000.0
2009-04-27 09:31:00,1.6689,1.6701,1.6688,1.6698,405800000.0
2009-04-27 09:32:00,1.66965,1.67015,1.66945,1.6701,454400000.0
2009-04-27 09:33:00,1.6701,1.6705,1.67005,1.6705,326000000.0
2009-04-27 09:34:00,1.6705,1.671,1.66985,1.6703,281000000.0
2009-04-27 09:35:00,1.67045,1.6708,1.67035,1.6707,487000000.0
2009-04-27 09:36:00,1.6707,1.67095,1.67045,1.6706,581800000.0
2009-04-27 09:37:00,1.67055,1.671,1.6703,1.67075,507600000.0
2009-04-27 09:38:00,1.6708,1.6708,1.67,1.67015,439400000.0
2009-04-27 09:39:00,1.6701,1.67035,1.67,1.6701,269000000.0
2009-04-27 09:40:00,1.67015,1.67015,1.6695,1.66955,396800001.0
2009-04-27 09:41:00,1.66955,1.67015,1.66945,1.66995,361600000.0
2009-04-27 09:42:00,1.6699,1.67055,1.6695,1.6704,413000000.0
2009-04-27 09:43:00,1.6704,1.6708,1.66995,1.67015,338800000.0
2009-04-27 09:44:00,1.6702,1.67025,1.66945,1.6695,392200000.0
2009-04-27 09:45:00,1.66945,1.66985,1.6694,1.6696,418200000.0
2009-04-27 09:46:00,1.6696,1.66975,1.6688,1.6688,391400000.0
2009-04-27 09:47:00,1.6688,1.6689,1.66815,1.6683,398800001.0
2009-04-27 09:48:00,1.6683,1.6685,1.6681,1.6682,331200000.0
2009-04-27 09:49:00,1.6682,1.6682,1.6675,1.66785,434800000.0
2009-04-27 09:50:00,1.66795,1.6681,1.6678,1.6681,244400000.0
2009-04-27 09:51:00,1.6681,1.6686,1.6674,1.6678,398600000.0
2009-04-27 09:52:00,1.66785,1.66815,1.66775,1.6678,344000000.0
2009-04-27 09:53:00,1.6679,1.6681,1.6678,1.668,207400000.0
2009-04-27 09:54:00,1.668,1.66805,1.66735,1.6675,419400000.0
2009-04-27 09:55:00,1.66755,1.66775,1.6673,1.66765,352800000.0
2009-04-27 09:56:00,1.66765,1.6679,1.66745,1.66765,221200000.0
2009-04-27 09:57:00,1.66765,1.6685,1.66765,1.66845,507000000.0
2009-04-27 09:58:00,1.6685,1.66925,1.66845,1.66905,382000000.0
2009-04-27 09:59:00,1.66905,1.6694,1.6676,1.6676,348600000.0
2009-04-27 10:00:00,1.66755,1.668,1.66635,1.66775,528200000.0
2009-04-27 10:01:00,1.66735,1.6676,1.66705,1.6671,530800000.0
2009-04-27 10:02:00,1.6671,1.6672,1.66655,1.66655,530800000.0
2009-04-27 10:03:00,1.66665,1.6674,1.66665,1.66715,488000000.0
2009-04-27 10:04:00,1.66715,1.6672,1.6658,1.6662,592800000.0
2009-04-27 10:05:00,1.6662,1.6664,1.6659,1.6659,451600000.0
2009-04-27 10:06:00,1.666,1.6665,1.66595,1.6662,281600000.0
2009-04-27 10:07:00,1.66625,1.66635,1.66555,1.666,323400000.0
2009-04-27 10:08:00,1.666,1.6661,1.6657,1.6659,395800001.0
2009-04-27 10:09:00,1.66595,1.66655,1.66575,1.66655,442600000.0
2009-04-27 10:10:00,1.66655,1.66705,1.66625,1.66645,335200000.0
2009-04-27 10:11:00,1.66645,1.6669,1.66635,1.6668,203200000.0
2009-04-27 10:12:00,1.66675,1.6672,1.66645,1.6672,331200000.0
2009-04-27 10:13:00,1.6672,1.668,1.66715,1.6676,611200000.0
2009-04-27 10:14:00,1.6676,1.6676,1.66535,1.66555,576800000.0
2009-04-27 10:15:00,1.66555,1.66615,1.665,1.66615,637600000.0
2009-04-27 10:16:00,1.66605,1.66655,1.66535,1.6656,595700000.0
2009-04-27 10:17:00,1.6656,1.66585,1.6654,1.66575,404000000.0
2009-04-27 10:18:00,1.6657,1.66625,1.6656,1.66625,534800000.0
2009-04-27 10:19:00,1.66625,1.6663,1.66565,1.66615,405200000.0
2009-04-27 10:20:00,1.66615,1.66635,1.666,1.6662,408600000.0
2009-04-27 10:21:00,1.6664,1.6664,1.66565,1.6658,411600000.0
2009-04-27 10:22:00,1.66575,1.6658,1.66525,1.6653,476400000.0
2009-04-27 10:23:00,1.66545,1.66565,1.66495,1.66515,555000000.0
2009-04-27 10:24:00,1.66515,1.66565,1.66505,1.66555,613200000.0
2009-04-27 10:25:00,1.66525,1.6658,1.66515,1.66565,431400000.0
2009-04-27 10:26:00,1.6656,1.66625,1.6655,1.66625,434800000.0
2009-04-27 10:27:00,1.66625,1.66695,1.66615,1.66685,377200000.0
2009-04-27 10:28:00,1.66695,1.66705,1.66655,1.6666,245000000.0
2009-04-27 10:29:00,1.6666,1.6667,1.6662,1.6662,214800000.0
2009-04-27 10:30:00,1.66635,1.6672,1.6661,1.6663,337400000.0
2009-04-27 10:31:00,1.66635,1.6673,1.6662,1.667,327600000.0
2009-04-27 10:32:00,1.66695,1.6676,1.66675,1.66745,266800000.0
2009-04-27 10:33:00,1.6674,1.6686,1.66725,1.6685,534400000.0
2009-04-27 10:34:00,1.66845,1.6692,1.66835,1.6692,323200000.0
2009-04-27 10:35:00,1.6692,1.6692,1.66835,1.66845,467400000.0
2009-04-27 10:36:00,1.6685,1.66875,1.6682,1.66855,328400000.0
2009-04-27 10:37:00,1.6686,1.6689,1.66855,1.6687,368400000.0
2009-04-27 10:38:00,1.6687,1.6689,1.6685,1.6686,668000000.0
2009-04-27 10:39:00,1.6686,1.66915,1.6686,1.66895,204800000.0
2009-04-27 10:40:00,1.66895,1.6701,1.66885,1.6698,444000000.0
2009-04-27 10:41:00,1.6698,1.67,1.66925,1.66995,333200000.0
2009-04-27 10:42:00,1.66975,1.6699,1.6695,1.66955,352800000.0
2009-04-27 10:43:00,1.66955,1.67,1.6694,1.6699,341200000.0
2009-04-27 10:44:00,1.66995,1.6709,1.66975,1.67075,457800000.0
2009-04-27 10:45:00,1.6707,1.6707,1.67,1.67015,376399999.0
2009-04-27 10:46:00,1.67035,1.67035,1.66985,1.66995,480400000.0
2009-04-27 10:47:00,1.66995,1.67,1.669,1.66925,433600000.0
2009-04-27 10:48:00,1.66925,1.6693,1.6689,1.66905,394600000.0
2009-04-27 10:49:00,1.66895,1.6691,1.6683,1.6685,225200000.0
2009-04-27 10:50:00,1.66845,1.66875,1.66825,1.66855,356800000.0
2009-04-27 10:51:00,1.6686,1.6689,1.6686,1.66885,166400000.0
2009-04-27 10:52:00,1.6689,1.6689,1.66865,1.6689,78400000.0
2009-04-27 10:53:00,1.6688,1.6688,1.66765,1.66765,229700000.0
2009-04-27 10:54:00,1.66765,1.66765,1.6672,1.6673,69000000.0
2009-04-27 10:55:00,1.6673,1.6673,1.66715,1.6672,52600000.0
2009-04-27 10:56:00,1.6672,1.6672,1.6666,1.66675,126600000.0
2009-04-27 10:57:00,1.66675,1.6672,1.66645,1.6669,562400000.0
2009-04-27 10:58:00,1.66685,1.6669,1.6664,1.66655,424000000.0
2009-04-27 10:59:00,1.66655,1.66745,1.6665,1.66735,553000000.0
2009-04-27 11:00:00,1.6673,1.6675,1.6671,1.6671,424800000.0
2009-04-27 11:01:00,1.66725,1.66745,1.66705,1.66735,333600000.0
2009-04-27 11:02:00,1.66735,1.6682,1.66735,1.6681,502400000.0
2009-04-27 11:03:00,1.6681,1.6682,1.6672,1.6673,497600000.0
2009-04-27 11:04:00,1.6673,1.6675,1.6662,1.6662,430200000.0
2009-04-27 11:05:00,1.6662,1.6663,1.66595,1.66605,354600000.0
2009-04-27 11:06:00,1.66615,1.66645,1.66595,1.66635,513400000.0
2009-04-27 11:07:00,1.6663,1.66635,1.666,1.6662,511400000.0
2009-04-27 11:08:00,1.66625,1.66645,1.66605,1.6662,360200000.0
2009-04-27 11:09:00,1.6662,1.66645,1.6659,1.66645,303200000.0
2009-04-27 11:10:00,1.6664,1.66655,1.6663,1.6664,411000000.0
2009-04-27 11:11:00,1.6664,1.6664,1.66555,1.66625,437200000.0
2009-04-27 11:12:00,1.6662,1.66625,1.66565,1.66615,383400000.0
2009-04-27 11:13:00,1.66625,1.66655,1.6659,1.6661,389000000.0
2009-04-27 11:14:00,1.6662,1.6664,1.6658,1.6658,404800000.0
2009-04-27 11:15:00,1.6658,1.66605,1.6657,1.6657,432800000.0
2009-04-27 11:16:00,1.6658,1.6667,1.6658,1.66655,537600000.0
2009-04-27 11:17:00,1.66655,1.66705,1.66655,1.667,433000000.0
2009-04-27 11:18:00,1.66695,1.66715,1.66645,1.6666,611200000.0
2009-04-27 11:19:00,1.66665,1.66715,1.6666,1.667,397000000.0
2009-04-27 11:20:00,1.667,1.6671,1.66665,1.66665,352800000.0
2009-04-27 11:21:00,1.66665,1.66685,1.6663,1.6664,517600000.0
2009-04-27 11:22:00,1.66645,1.6669,1.66625,1.66635,437400000.0
2009-04-27 11:23:00,1.66635,1.66655,1.66615,1.66625,248400000.0
2009-04-27 11:24:00,1.6663,1.6663,1.6657,1.66605,390000000.0
2009-04-27 11:25:00,1.66605,1.6669,1.66605,1.6665,345200000.0
2009-04-27 11:26:00,1.66665,1.66665,1.66625,1.6664,511800000.0
2009-04-27 11:27:00,1.66655,1.6666,1.66615,1.66655,329000000.0
2009-04-27 11:28:00,1.6665,1.66685,1.6665,1.6667,498000000.0
2009-04-27 11:29:00,1.66675,1.66735,1.66645,1.66725,552600000.0
2009-04-27 11:30:00,1.6671,1.6675,1.66685,1.66715,542000000.0
2009-04-27 11:31:00,1.6672,1.66745,1.66715,1.6673,284000000.0
2009-04-27 11:32:00,1.66735,1.6675,1.6668,1.6668,237400000.0
2009-04-27 11:33:00,1.66675,1.6672,1.6666,1.66715,252600000.0
2009-04-27 11:34:00,1.66725,1.6673,1.6671,1.6673,174600000.0
2009-04-27 11:35:00,1.6674,1.66825,1.66735,1.668,442600000.0
2009-04-27 11:36:00,1.668,1.668,1.66695,1.667,693800000.0
2009-04-27 11:37:00,1.667,1.6673,1.6667,1.66675,733200000.0
2009-04-27 11:38:00,1.6668,1.6669,1.6665,1.66685,264400000.0
2009-04-27 11:39:00,1.66675,1.6674,1.6667,1.6673,345600000.0
2009-04-27 11:40:00,1.66725,1.66755,1.66725,1.66735,292400000.0
2009-04-27 11:41:00,1.6674,1.6675,1.6672,1.66725,202200000.0
2009-04-27 11:42:00,1.6673,1.66735,1.66705,1.66735,229400000.0
2009-04-27 11:43:00,1.6671,1.66725,1.66695,1.66695,410400000.0
2009-04-27 11:44:00,1.66685,1.6669,1.66595,1.6662,325600000.0
2009-04-27 11:45:00,1.6662,1.66745,1.6662,1.66735,572800000.0
2009-04-27 11:46:00,1.66745,1.66825,1.66745,1.6681,276800000.0
2009-04-27 11:47:00,1.6681,1.6689,1.66775,1.6688,647800000.0
2009-04-27 11:48:00,1.6688,1.66895,1.66825,1.66865,384600000.0
2009-04-27 11:49:00,1.66875,1.66885,1.66825,1.66835,384400000.0
2009-04-27 11:50:00,1.6683,1.6685,1.6679,1.6684,424400000.0
2009-04-27 11:51:00,1.6684,1.6691,1.6679,1.66905,507600000.0
2009-04-27 11:52:00,1.66905,1.66915,1.66845,1.6686,380800000.0
2009-04-27 11:53:00,1.6686,1.66905,1.6683,1.6684,278200000.0
2009-04-27 11:54:00,1.66855,1.6689,1.66855,1.6689,369000000.0
2009-04-27 11:55:00,1.6689,1.66905,1.66805,1.6684,350600000.0
2009-04-27 11:56:00,1.6684,1.66895,1.6681,1.66855,511800000.0
2009-04-27 11:57:00,1.66855,1.6688,1.6684,1.66855,582800000.0
2009-04-27 11:58:00,1.6685,1.66875,1.6677,1.66865,687600000.0
2009-04-27 11:59:00,1.66865,1.6694,1.66855,1.6692,677000000.0
2009-04-27 12:00:00,1.66915,1.66955,1.6687,1.66915,733600000.0
2009-04-27 12:01:00,1.66915,1.6695,1.669,1.6694,483000000.0
2009-04-27 12:02:00,1.66935,1.6697,1.6687,1.66945,570600000.0
2009-04-27 12:03:00,1.6695,1.66995,1.6695,1.6697,532400000.0
2009-04-27 12:04:00,1.66975,1.67,1.66945,1.66955,707800000.0
2009-04-27 12:05:00,1.6695,1.6701,1.6695,1.66995,563000000.0
2009-04-27 12:06:00,1.66995,1.6702,1.66935,1.66935,547200000.0
2009-04-27 12:07:00,1.6695,1.66975,1.66905,1.6695,489800000.0
2009-04-27 12:08:00,1.66945,1.66955,1.66915,1.66945,344200000.0
2009-04-27 12:09:00,1.66945,1.67025,1.66945,1.66995,322400000.0
2009-04-27 12:10:00,1.6699,1.67005,1.6696,1.67005,256000000.0
2009-04-27 12:11:00,1.67005,1.6702,1.66955,1.67015,718600000.0
2009-04-27 12:12:00,1.6701,1.6705,1.67005,1.67035,577600000.0
2009-04-27 12:13:00,1.6703,1.67035,1.67005,1.67025,350200000.0
2009-04-27 12:14:00,1.6702,1.67035,1.6699,1.67025,299600000.0
2009-04-27 12:15:00,1.67025,1.67025,1.66955,1.6697,272600000.0
2009-04-27 12:16:00,1.6697,1.66985,1.66955,1.6698,273000000.0
2009-04-27 12:17:00,1.6699,1.6706,1.66975,1.6706,421000000.0
2009-04-27 12:18:00,1.6705,1.6711,1.6705,1.67095,255400000.0
2009-04-27 12:19:00,1.6709,1.67115,1.6706,1.67085,317800000.0
2009-04-27 12:20:00,1.67085,1.671,1.67075,1.6708,300400000.0
2009-04-27 12:21:00,1.6709,1.67135,1.6708,1.6711,505400000.0
2009-04-27 12:22:00,1.67105,1.67125,1.67095,1.67105,343600000.0
2009-04-27 12:23:00,1.6711,1.6711,1.67075,1.6708,154800000.0
2009-04-27 12:24:00,1.67075,1.6708,1.6703,1.6703,180000000.0
2009-04-27 12:25:00,1.6704,1.67055,1.66925,1.66995,627800000.0
2009-04-27 12:26:00,1.67,1.67035,1.66995,1.67035,225400000.0
2009-04-27 12:27:00,1.67025,1.6706,1.66995,1.67,353800000.0
2009-04-27 12:28:00,1.67,1.67065,1.67,1.6704,440600000.0
2009-04-27 12:29:00,1.67035,1.67075,1.67005,1.67015,515800000.0
2009-04-27 12:30:00,1.67015,1.67055,1.66995,1.66995,411800000.0
2009-04-27 12:31:00,1.67,1.67,1.6695,1.66965,587000000.0
2009-04-27 12:32:00,1.66955,1.6699,1.6693,1.6693,652000000.0
2009-04-27 12:33:00,1.6693,1.66975,1.6692,1.66975,467000000.0
2009-04-27 12:34:00,1.6697,1.6697,1.669,1.66905,665200000.0
2009-04-27 12:35:00,1.6691,1.66925,1.669,1.66925,213000000.0
2009-04-27 12:36:00,1.66925,1.6698,1.66895,1.6691,468200000.0
2009-04-27 12:37:00,1.669,1.6697,1.66895,1.6697,340600001.0
2009-04-27 12:38:00,1.66965,1.67005,1.66945,1.67005,496600000.0
2009-04-27 12:39:00,1.66995,1.67065,1.6698,1.67025,563200000.0
2009-04-27 12:40:00,1.67005,1.6704,1.6696,1.6696,478400000.0
2009-04-27 12:41:00,1.6696,1.6706,1.6696,1.6702,537400000.0
2009-04-27 12:42:00,1.6702,1.67075,1.67,1.6701,306800000.0
2009-04-27 12:43:00,1.67025,1.67085,1.67015,1.67065,444200000.0
2009-04-27 12:44:00,1.6707,1.67085,1.67005,1.67025,560600000.0
2009-04-27 12:45:00,1.6701,1.67055,1.66985,1.6699,666800000.0
2009-04-27 12:46:00,1.66995,1.6709,1.6699,1.67075,498200000.0
2009-04-27 12:47:00,1.6708,1.6713,1.67025,1.6711,403600000.0
2009-04-27 12:48:00,1.67115,1.67185,1.6708,1.6714,604000000.0
2009-04-27 12:49:00,1.6714,1.67165,1.67075,1.6709,504600000.0
2009-04-27 12:50:00,1.67105,1.6715,1.6705,1.67065,425200000.0
2009-04-27 12:51:00,1.6707,1.6714,1.67055,1.6714,385400000.0
2009-04-27 12:52:00,1.67135,1.6718,1.67135,1.67175,362200000.0
2009-04-27 12:53:00,1.67175,1.67175,1.67125,1.67125,494200000.0
2009-04-27 12:54:00,1.6712,1.67145,1.67075,1.67095,358600000.0
2009-04-27 12:55:00,1.67095,1.67125,1.6707,1.6712,296600000.0
2009-04-27 12:56:00,1.6712,1.6714,1.67065,1.67065,535000000.0
2009-04-27 12:57:00,1.6707,1.6707,1.66985,1.66995,700800000.0
2009-04-27 12:58:00,1.67,1.6709,1.66985,1.67075,689800000.0
2009-04-27 12:59:00,1.67075,1.67125,1.6707,1.6711,483600000.0
2009-04-27 13:00:00,1.67115,1.67125,1.67075,1.67095,631400000.0
2009-04-27 13:01:00,1.67095,1.6713,1.67065,1.67095,584000000.0
2009-04-27 13:02:00,1.67095,1.67145,1.67075,1.67145,441600000.0
2009-04-27 13:03:00,1.67145,1.6717,1.67115,1.6716,295000000.0
2009-04-27 13:04:00,1.67165,1.6719,1.6713,1.6714,365000000.0
2009-04-27 13:05:00,1.6714,1.6717,1.67125,1.67165,494800000.0
2009-04-27 13:06:00,1.67165,1.672,1.6716,1.672,355799999.0
2009-04-27 13:07:00,1.67195,1.6722,1.67175,1.6718,651400000.0
2009-04-27 13:08:00,1.6718,1.67195,1.67105,1.6712,589600000.0
2009-04-27 13:09:00,1.6712,1.67145,1.6709,1.6713,399000000.0
2009-04-27 13:10:00,1.6713,1.67185,1.67085,1.6718,676600000.0
2009-04-27 13:11:00,1.6718,1.67185,1.6712,1.6712,271600000.0
2009-04-27 13:12:00,1.6712,1.6717,1.6712,1.67165,508400000.0
2009-04-27 13:13:00,1.6717,1.67225,1.67155,1.6718,592200000.0
2009-04-27 13:14:00,1.67185,1.67215,1.6715,1.6716,568200000.0
2009-04-27 13:15:00,1.6715,1.67185,1.67145,1.67185,238000000.0
2009-04-27 13:16:00,1.6718,1.6718,1.67165,1.67175,162800000.0
2009-04-27 13:17:00,1.6717,1.67175,1.67155,1.67165,338600000.0
2009-04-27 13:18:00,1.67155,1.6716,1.671,1.6712,553000000.0
2009-04-27 13:19:00,1.67125,1.67135,1.6709,1.67095,300000000.0
2009-04-27 13:20:00,1.67085,1.67085,1.6699,1.6699,188200000.0
2009-04-27 13:21:00,1.66995,1.67005,1.6694,1.66945,366400000.0
2009-04-27 13:22:00,1.6693,1.67005,1.66915,1.66925,702000000.0
2009-04-27 13:23:00,1.6693,1.6695,1.669,1.66925,661400000.0
2009-04-27 13:24:00,1.6693,1.6693,1.66885,1.669,288000000.0
2009-04-27 13:25:00,1.669,1.66925,1.66885,1.66915,311200000.0
2009-04-27 13:26:00,1.66915,1.66935,1.66875,1.66925,529200000.0
2009-04-27 13:27:00,1.6692,1.6694,1.6689,1.6692,396400000.0
2009-04-27 13:28:00,1.66925,1.66935,1.66915,1.6692,176200000.0
2009-04-27 13:29:00,1.66925,1.66935,1.669,1.669,307200000.0
2009-04-27 13:30:00,1.669,1.66935,1.6687,1.66905,506200000.0
2009-04-27 13:31:00,1.669,1.6698,1.6688,1.6694,557600000.0
2009-04-27 13:32:00,1.6693,1.6697,1.6689,1.6697,493000000.0
2009-04-27 13:33:00,1.66975,1.66995,1.6691,1.6694,332200000.0
2009-04-27 13:34:00,1.66945,1.66945,1.66945,1.66945,85400000.0
2009-04-27 13:35:00,1.6694,1.6695,1.6693,1.6694,387800000.0
2009-04-27 13:36:00,1.66945,1.66995,1.66945,1.6699,217600000.0
2009-04-27 13:37:00,1.6699,1.6699,1.66965,1.66985,117200000.0
2009-04-27 13:38:00,1.66985,1.6702,1.66985,1.67005,150000000.0
2009-04-27 13:39:00,1.67,1.67015,1.6699,1.67005,355600000.0
2009-04-27 13:40:00,1.67005,1.67035,1.66995,1.6702,276000000.0
2009-04-27 13:41:00,1.6702,1.6705,1.67,1.6705,348600000.0
2009-04-27 13:42:00,1.6705,1.6709,1.6704,1.6706,325400000.0
2009-04-27 13:43:00,1.6706,1.671,1.6706,1.6708,286200000.0
2009-04-27 13:44:00,1.6708,1.6711,1.6708,1.67105,140800000.0
2009-04-27 13:45:00,1.67105,1.67105,1.67075,1.671,88000000.0
2009-04-27 13:46:00,1.671,1.67125,1.6708,1.67125,189600000.0
2009-04-27 13:47:00,1.6712,1.6716,1.67105,1.67105,260000000.0
2009-04-27 13:48:00,1.67105,1.6712,1.67095,1.67095,232800000.0
2009-04-27 13:49:00,1.67105,1.67135,1.671,1.67135,212800000.0
2009-04-27 13:50:00,1.67145,1.67145,1.67125,1.67145,228600000.0
2009-04-27 13:51:00,1.67145,1.67195,1.67145,1.67195,377600000.0
2009-04-27 13:52:00,1.67195,1.67195,1.6717,1.67175,212200000.0
2009-04-27 13:53:00,1.6718,1.6718,1.6716,1.67165,143600000.0
2009-04-27 13:54:00,1.6717,1.6718,1.67155,1.6717,182200000.0
2009-04-27 13:55:00,1.67175,1.67195,1.67165,1.67195,185600000.0
2009-04-27 13:56:00,1.6719,1.6722,1.67175,1.67195,250600000.0
2009-04-27 13:57:00,1.6719,1.6723,1.6719,1.6722,183800000.0
2009-04-27 13:58:00,1.67225,1.67245,1.6721,1.6724,243600000.0
2009-04-27 13:59:00,1.6724,1.6724,1.67195,1.6721,312600000.0
2009-04-27 14:00:00,1.67205,1.67205,1.67175,1.67195,218800000.0
2009-04-27 14:01:00,1.67195,1.6724,1.67165,1.67205,575600000.0
2009-04-27 14:02:00,1.6721,1.6723,1.67175,1.672,431800000.0
2009-04-27 14:03:00,1.67195,1.67205,1.6717,1.6718,490200000.0
2009-04-27 14:04:00,1.67175,1.67285,1.67175,1.67255,390000000.0
2009-04-27 14:05:00,1.67255,1.6733,1.6725,1.6733,556200000.0
2009-04-27 14:06:00,1.6733,1.6736,1.6732,1.67345,319600000.0
2009-04-27 14:07:00,1.6733,1.6735,1.67315,1.6733,508400000.0
2009-04-27 14:08:00,1.6733,1.67385,1.6733,1.67365,348600000.0
2009-04-27 14:09:00,1.6736,1.67375,1.673,1.67305,396200000.0
2009-04-27 14:10:00,1.673,1.6733,1.67295,1.67325,222000000.0
2009-04-27 14:11:00,1.6731,1.6733,1.67285,1.6732,199200000.0
2009-04-27 14:12:00,1.67325,1.6737,1.67305,1.67365,559200000.0
2009-04-27 14:13:00,1.67365,1.6742,1.6734,1.6742,388800000.0
2009-04-27 14:14:00,1.6742,1.6744,1.6737,1.67385,469400000.0
2009-04-27 14:15:00,1.6737,1.67425,1.67345,1.6736,483000000.0
2009-04-27 14:16:00,1.6737,1.67415,1.67355,1.6741,394800000.0
2009-04-27 14:17:00,1.6741,1.67425,1.6734,1.67345,546400000.0
2009-04-27 14:18:00,1.67345,1.6735,1.6732,1.67335,256800000.0
2009-04-27 14:19:00,1.67335,1.6744,1.67335,1.6742,429200000.0
2009-04-27 14:20:00,1.6743,1.67475,1.674,1.6742,426400000.0
2009-04-27 14:21:00,1.6741,1.6744,1.6738,1.67385,452400000.0
2009-04-27 14:22:00,1.67385,1.67425,1.67385,1.674,347800000.0
2009-04-27 14:23:00,1.67395,1.67425,1.6738,1.6738,249600000.0
2009-04-27 14:24:00,1.6738,1.67415,1.67315,1.6739,409200000.0
2009-04-27 14:25:00,1.6739,1.6742,1.6738,1.67405,356400000.0
2009-04-27 14:26:00,1.67395,1.6748,1.67395,1.6747,461400000.0
2009-04-27 14:27:00,1.67475,1.6753,1.6744,1.6752,382400000.0
2009-04-27 14:28:00,1.67515,1.6755,1.6749,1.67545,381400000.0
2009-04-27 14:29:00,1.67545,1.6756,1.67515,1.6756,388600000.0
2009-04-27 14:30:00,1.6755,1.6758,1.67525,1.67525,347000000.0
2009-04-27 14:31:00,1.6752,1.6762,1.67505,1.67615,274200000.0
2009-04-27 14:32:00,1.67615,1.6773,1.6761,1.6769,472000000.0
2009-04-27 14:33:00,1.67685,1.67715,1.67665,1.67665,307200000.0
2009-04-27 14:34:00,1.67675,1.67725,1.67645,1.67715,310000000.0
2009-04-27 14:35:00,1.6771,1.67745,1.67675,1.67745,471600000.0
2009-04-27 14:36:00,1.67755,1.67815,1.67755,1.67795,279800000.0
2009-04-27 14:37:00,1.6779,1.67865,1.67775,1.67865,348800000.0
2009-04-27 14:38:00,1.6786,1.67925,1.678,1.67815,575000000.0
2009-04-27 14:39:00,1.67815,1.6789,1.67805,1.6784,444600000.0
2009-04-27 14:40:00,1.67845,1.67855,1.67685,1.67705,453200000.0
2009-04-27 14:41:00,1.67685,1.67715,1.67675,1.67695,426200000.0
2009-04-27 14:42:00,1.6771,1.6773,1.6769,1.67715,383400000.0
2009-04-27 14:43:00,1.67715,1.6775,1.67645,1.6774,421200000.0
2009-04-27 14:44:00,1.6774,1.6775,1.677,1.67715,214400000.0
2009-04-27 14:45:00,1.6771,1.6772,1.67665,1.6769,435000000.0
2009-04-27 14:46:00,1.6771,1.6771,1.6768,1.6771,345400000.0
2009-04-27 14:47:00,1.67705,1.6777,1.6769,1.67735,499200000.0
2009-04-27 14:48:00,1.67735,1.67755,1.67695,1.6771,415600000.0
2009-04-27 14:49:00,1.67705,1.67795,1.677,1.67775,469600000.0
2009-04-27 14:50:00,1.6778,1.6781,1.6774,1.67805,604500000.0
2009-04-27 14:51:00,1.6781,1.67925,1.678,1.67805,576600000.0
2009-04-27 14:52:00,1.67805,1.6782,1.67735,1.6774,396600000.0
2009-04-27 14:53:00,1.6774,1.6777,1.6771,1.67745,522600000.0
2009-04-27 14:54:00,1.6775,1.67795,1.677,1.67705,582200000.0
2009-04-27 14:55:00,1.67715,1.67715,1.6763,1.677,452600000.0
2009-04-27 14:56:00,1.6771,1.67725,1.6764,1.6766,327000000.0
2009-04-27 14:57:00,1.6766,1.67745,1.6766,1.67745,403000000.0
2009-04-27 14:58:00,1.6775,1.6775,1.6762,1.6762,409200000.0
2009-04-27 14:59:00,1.6762,1.67635,1.676,1.67625,262400000.0
2009-04-27 15:00:00,1.67615,1.6768,1.67595,1.6768,511200000.0
2009-04-27 15:01:00,1.6768,1.678,1.67675,1.6777,351200000.0
2009-04-27 15:02:00,1.6779,1.67795,1.6775,1.6776,258200000.0
2009-04-27 15:03:00,1.6777,1.6779,1.6774,1.67765,319800000.0
2009-04-27 15:04:00,1.67755,1.67765,1.67715,1.6772,201600000.0
2009-04-27 15:05:00,1.67715,1.67755,1.67705,1.6771,269800000.0
2009-04-27 15:06:00,1.677,1.6778,1.6768,1.6778,240200000.0
2009-04-27 15:07:00,1.67775,1.6786,1.6776,1.6784,513800000.0
2009-04-27 15:08:00,1.6784,1.67865,1.67815,1.6784,396000000.0
2009-04-27 15:09:00,1.67835,1.67905,1.67825,1.67895,220800000.0
2009-04-27 15:10:00,1.67895,1.67905,1.67865,1.6787,265200001.0
2009-04-27 15:11:00,1.67875,1.67895,1.6785,1.6787,341600000.0
2009-04-27 15:12:00,1.67865,1.6794,1.67845,1.67935,243800000.0
2009-04-27 15:13:00,1.6794,1.6803,1.6793,1.6799,272200000.0
2009-04-27 15:14:00,1.67985,1.6799,1.6793,1.67955,344400000.0
2009-04-27 15:15:00,1.67955,1.6796,1.67855,1.67865,281200000.0
2009-04-27 15:16:00,1.6787,1.6795,1.6787,1.67945,202400000.0
2009-04-27 15:17:00,1.6795,1.67955,1.67925,1.67935,191400000.0
2009-04-27 15:18:00,1.67935,1.67945,1.6783,1.6783,324000000.0
2009-04-27 15:19:00,1.6783,1.6784,1.678,1.6782,310800000.0
2009-04-27 15:20:00,1.678,1.67805,1.6775,1.6776,264000000.0
2009-04-27 15:21:00,1.6776,1.67765,1.67725,1.67765,345000000.0
2009-04-27 15:22:00,1.6776,1.6778,1.6773,1.67755,307000000.0
2009-04-27 15:23:00,1.6775,1.6777,1.6774,1.6775,147600000.0
2009-04-27 15:24:00,1.6775,1.6776,1.677,1.677,127600000.0
2009-04-27 15:25:00,1.67695,1.67745,1.67695,1.67745,249600000.0
2009-04-27 15:26:00,1.67745,1.6779,1.67725,1.67765,273600000.0
2009-04-27 15:27:00,1.67755,1.678,1.67755,1.6779,276000000.0
2009-04-27 15:28:00,1.6779,1.6782,1.67775,1.6778,317600000.0
2009-04-27 15:29:00,1.67775,1.67795,1.67745,1.67775,352800000.0
2009-04-27 15:30:00,1.67775,1.678,1.67705,1.67725,502000000.0
2009-04-27 15:31:00,1.6773,1.67735,1.67695,1.677,356400000.0
2009-04-27 15:32:00,1.677,1.6773,1.67685,1.6772,280200000.0
2009-04-27 15:33:00,1.677,1.67735,1.67695,1.677,499800000.0
2009-04-27 15:34:00,1.67705,1.67765,1.67695,1.6773,550400000.0
2009-04-27 15:35:00,1.6773,1.67735,1.67675,1.67685,591400000.0
2009-04-27 15:36:00,1.67685,1.677,1.67655,1.67675,324800000.0
2009-04-27 15:37:00,1.6768,1.67685,1.67625,1.67655,388000000.0
2009-04-27 15:38:00,1.6766,1.6768,1.67625,1.6763,399800000.0
2009-04-27 15:39:00,1.67625,1.67675,1.6761,1.67655,260400000.0
2009-04-27 15:40:00,1.67655,1.6769,1.6762,1.6762,372600000.0
2009-04-27 15:41:00,1.6762,1.67635,1.67515,1.6762,394200000.0
2009-04-27 15:42:00,1.6761,1.6767,1.67555,1.6766,520600000.0
2009-04-27 15:43:00,1.6766,1.67665,1.6762,1.67645,270400000.0
2009-04-27 15:44:00,1.6766,1.67695,1.6762,1.67635,408800000.0
2009-04-27 15:45:00,1.6762,1.67705,1.6761,1.6765,615600000.0
2009-04-27 15:46:00,1.6767,1.67685,1.6763,1.6766,368800000.0
2009-04-27 15:47:00,1.6766,1.67675,1.67555,1.67565,483600000.0
2009-04-27 15:48:00,1.67565,1.67585,1.67535,1.67575,416400000.0
2009-04-27 15:49:00,1.6758,1.6758,1.67505,1.67545,381800000.0
2009-04-27 15:50:00,1.6755,1.67585,1.6747,1.67485,429800000.0
2009-04-27 15:51:00,1.67485,1.67485,1.6744,1.6747,369600000.0
2009-04-27 15:52:00,1.6747,1.675,1.6744,1.6749,369000000.0
2009-04-27 15:53:00,1.675,1.67545,1.67425,1.6751,449400000.0
2009-04-27 15:54:00,1.67505,1.67525,1.6747,1.6752,304800000.0
2009-04-27 15:55:00,1.6753,1.6757,1.6752,1.6754,370400000.0
2009-04-27 15:56:00,1.67555,1.67605,1.6753,1.67595,345400000.0
2009-04-27 15:57:00,1.67585,1.67655,1.67575,1.6764,416200000.0
2009-04-27 15:58:00,1.67645,1.67665,1.67615,1.6765,303200000.0
2009-04-27 15:59:00,1.6765,1.6772,1.67625,1.67705,490000000.0
2009-04-27 16:00:00,1.6769,1.6773,1.6767,1.6771,451600000.0
2009-04-27 16:01:00,1.67685,1.6777,1.6767,1.67755,384800000.0
2009-04-27 16:02:00,1.67765,1.678,1.67705,1.67785,525199999.0
2009-04-27 16:03:00,1.6779,1.6779,1.676,1.676,475600000.0
2009-04-27 16:04:00,1.67615,1.67725,1.67615,1.677,568000000.0
2009-04-27 16:05:00,1.677,1.6774,1.67635,1.6765,466200000.0
2009-04-27 16:06:00,1.6765,1.6769,1.67635,1.6769,395000000.0
2009-04-27 16:07:00,1.67695,1.6771,1.67595,1.676,436400000.0
2009-04-27 16:08:00,1.676,1.6762,1.67545,1.6756,427000000.0
2009-04-27 16:09:00,1.67555,1.6758,1.67505,1.6751,473800000.0
2009-04-27 16:10:00,1.6751,1.67525,1.6734,1.6735,482000000.0
2009-04-27 16:11:00,1.67345,1.6739,1.6732,1.6735,502400000.0
2009-04-27 16:12:00,1.6735,1.6747,1.6735,1.67465,345200000.0
2009-04-27 16:13:00,1.67455,1.67485,1.6739,1.6745,445400000.0
2009-04-27 16:14:00,1.67445,1.6745,1.67385,1.67425,488400000.0
2009-04-27 16:15:00,1.67425,1.6749,1.6742,1.6749,586200000.0
2009-04-27 16:16:00,1.6748,1.67525,1.6747,1.6749,514400000.0
2009-04-27 16:17:00,1.6749,1.6752,1.6746,1.6748,544800000.0
2009-04-27 16:18:00,1.67495,1.67795,1.6747,1.67775,521800000.0
2009-04-27 16:19:00,1.6778,1.67785,1.6768,1.6768,477400000.0
2009-04-27 16:20:00,1.6768,1.6768,1.67625,1.6763,505600000.0
2009-04-27 16:21:00,1.67625,1.6765,1.67615,1.67625,394200000.0
2009-04-27 16:22:00,1.67625,1.6763,1.67555,1.67575,517800000.0
2009-04-27 16:23:00,1.67575,1.6761,1.67525,1.6761,622600000.0
2009-04-27 16:24:00,1.6762,1.67665,1.6757,1.67575,489800000.0
2009-04-27 16:25:00,1.67585,1.67615,1.6758,1.67595,476000000.0
2009-04-27 16:26:00,1.67595,1.67605,1.6749,1.6753,541900000.0
2009-04-27 16:27:00,1.6752,1.6758,1.6752,1.6757,393400000.0
2009-04-27 16:28:00,1.67565,1.6764,1.6755,1.6759,448200000.0
2009-04-27 16:29:00,1.6759,1.67635,1.6758,1.6762,604200000.0
2009-04-27 16:30:00,1.67625,1.67665,1.676,1.67665,790300000.0
2009-04-27 16:31:00,1.67665,1.6769,1.67655,1.67665,446000000.0
2009-04-27 16:32:00,1.67665,1.67735,1.67645,1.67735,615000000.0
2009-04-27 16:33:00,1.6773,1.6775,1.6764,1.6764,316200000.0
2009-04-27 16:34:00,1.6763,1.67695,1.6763,1.67655,395000000.0
2009-04-27 16:35:00,1.67655,1.6768,1.6762,1.6764,226800000.0
2009-04-27 16:36:00,1.67635,1.6769,1.6758,1.6764,590200000.0
2009-04-27 16:37:00,1.67645,1.6782,1.6764,1.678,625800000.0
2009-04-27 16:38:00,1.678,1.67835,1.67775,1.6779,724800000.0
2009-04-27 16:39:00,1.67795,1.67805,1.67735,1.67775,554600000.0
2009-04-27 16:40:00,1.67775,1.678,1.67765,1.678,300800000.0
2009-04-27 16:41:00,1.67795,1.6781,1.67755,1.67795,442400000.0
2009-04-27 16:42:00,1.67795,1.67875,1.67795,1.6782,663000000.0
2009-04-27 16:43:00,1.6781,1.6796,1.67805,1.6794,566600000.0
2009-04-27 16:44:00,1.6794,1.67975,1.67885,1.67955,629800000.0
2009-04-27 16:45:00,1.67955,1.6801,1.6794,1.67975,470600000.0
2009-04-27 16:46:00,1.67975,1.6802,1.67925,1.67955,537400000.0
2009-04-27 16:47:00,1.67955,1.6805,1.67955,1.6805,543800000.0
2009-04-27 16:48:00,1.68055,1.6815,1.68045,1.6815,463400000.0
2009-04-27 16:49:00,1.6816,1.6823,1.6813,1.68165,479600000.0
2009-04-27 16:50:00,1.68175,1.68235,1.68175,1.6823,427800000.0
2009-04-27 16:51:00,1.6822,1.6822,1.6811,1.68145,402800000.0
2009-04-27 16:52:00,1.68145,1.6816,1.68085,1.681,383000000.0
2009-04-27 16:53:00,1.68095,1.68125,1.6809,1.6812,301400000.0
2009-04-27 16:54:00,1.68135,1.6817,1.68115,1.68165,470400000.0
2009-04-27 16:55:00,1.6817,1.6824,1.6815,1.6822,411400000.0
2009-04-27 16:56:00,1.6823,1.68245,1.6815,1.68165,443200000.0
2009-04-27 16:57:00,1.6817,1.68175,1.68105,1.6812,353000000.0
2009-04-27 16:58:00,1.68125,1.68135,1.6809,1.68095,328000000.0
2009-04-27 16:59:00,1.68095,1.68195,1.6805,1.68195,507200000.0
2009-04-27 17:00:00,1.68185,1.6821,1.6815,1.6819,604800000.0
2009-04-27 17:01:00,1.682,1.68245,1.68165,1.6824,306600000.0
2009-04-27 17:02:00,1.6823,1.6825,1.68165,1.68185,476800000.0
2009-04-27 17:03:00,1.68185,1.682,1.6809,1.6811,397400000.0
2009-04-27 17:04:00,1.68105,1.68125,1.68065,1.6809,329600000.0
2009-04-27 17:05:00,1.6809,1.6809,1.6805,1.68055,484400000.0
2009-04-27 17:06:00,1.6805,1.6814,1.68045,1.6813,309600000.0
2009-04-27 17:07:00,1.6813,1.6814,1.68085,1.6812,170800000.0
2009-04-27 17:08:00,1.68105,1.682,1.68105,1.6817,522400000.0
2009-04-27 17:09:00,1.6817,1.682,1.68155,1.682,297200000.0
2009-04-27 17:10:00,1.6819,1.68215,1.68145,1.68175,456800000.0
2009-04-27 17:11:00,1.68175,1.682,1.68115,1.6817,368000000.0
2009-04-27 17:12:00,1.6818,1.6819,1.68115,1.6813,381400000.0
2009-04-27 17:13:00,1.6813,1.6816,1.6812,1.6813,427200002.0
2009-04-27 17:14:00,1.6813,1.6816,1.68095,1.6816,340200000.0
2009-04-27 17:15:00,1.68165,1.6821,1.68145,1.68145,423400000.0
2009-04-27 17:16:00,1.68145,1.68205,1.68135,1.682,387000000.0
2009-04-27 17:17:00,1.68195,1.682,1.6814,1.6814,371200000.0
2009-04-27 17:18:00,1.6815,1.6816,1.6813,1.68145,169000000.0
2009-04-27 17:19:00,1.6815,1.6816,1.6812,1.6812,270800000.0
2009-04-27 17:20:00,1.6813,1.6817,1.6812,1.68165,374400000.0
2009-04-27 17:21:00,1.68165,1.6824,1.68155,1.6822,292000000.0
2009-04-27 17:22:00,1.6824,1.68265,1.6822,1.6824,405200000.0
2009-04-27 17:23:00,1.6824,1.6839,1.68235,1.68365,469200000.0
2009-04-27 17:24:00,1.68355,1.68425,1.68355,1.68425,499400000.0
2009-04-27 17:25:00,1.68425,1.68455,1.68385,1.6845,614400000.0
2009-04-27 17:26:00,1.6845,1.6852,1.6844,1.6847,598000000.0
2009-04-27 17:27:00,1.6847,1.68495,1.68465,1.6848,312400001.0
2009-04-27 17:28:00,1.6848,1.68505,1.68465,1.6848,414400001.0
2009-04-27 17:29:00,1.68485,1.68485,1.6837,1.6841,453200000.0
2009-04-27 17:30:00,1.68425,1.68435,1.68375,1.68395,292400000.0
2009-04-27 17:31:00,1.68395,1.68495,1.68385,1.68485,200200000.0
2009-04-27 17:32:00,1.68485,1.68545,1.6848,1.68525,287800000.0
2009-04-27 17:33:00,1.6852,1.68535,1.6846,1.6846,321000000.0
2009-04-27 17:34:00,1.6847,1.6849,1.6843,1.6849,281000000.0
2009-04-27 17:35:00,1.68485,1.6849,1.6844,1.68455,337400000.0
2009-04-27 17:36:00,1.68475,1.68485,1.68445,1.6845,331800000.0
2009-04-27 17:37:00,1.6845,1.68555,1.68445,1.6855,432000000.0
2009-04-27 17:38:00,1.68555,1.68695,1.68545,1.68625,587000000.0
2009-04-27 17:39:00,1.6862,1.6863,1.6858,1.6861,407600000.0
2009-04-27 17:40:00,1.68645,1.68685,1.6863,1.68685,539600000.0
2009-04-27 17:41:00,1.68685,1.68705,1.68545,1.68555,620200000.0
2009-04-27 17:42:00,1.68555,1.6864,1.6855,1.68565,537200000.0
2009-04-27 17:43:00,1.6856,1.68565,1.6847,1.6847,492000000.0
2009-04-27 17:44:00,1.6848,1.685,1.6847,1.6848,386800000.0
2009-04-27 17:45:00,1.6848,1.68525,1.6848,1.6849,382000000.0
2009-04-27 17:46:00,1.6849,1.6849,1.6839,1.68435,441400000.0
2009-04-27 17:47:00,1.68435,1.68455,1.6841,1.6843,252600000.0
2009-04-27 17:48:00,1.68425,1.6843,1.68355,1.6836,414800000.0
2009-04-27 17:49:00,1.6836,1.6841,1.68355,1.6839,402200000.0
2009-04-27 17:50:00,1.684,1.6842,1.68365,1.6841,261800000.0
2009-04-27 17:51:00,1.6841,1.68485,1.6841,1.6844,539800000.0
2009-04-27 17:52:00,1.6844,1.68475,1.6843,1.6843,224400000.0
2009-04-27 17:53:00,1.6843,1.68435,1.6836,1.6841,464000000.0
2009-04-27 17:54:00,1.6841,1.68425,1.68385,1.68415,383000000.0
2009-04-27 17:55:00,1.68395,1.68395,1.6835,1.6835,379200000.0
2009-04-27 17:56:00,1.68345,1.68375,1.6834,1.68355,379400000.0
2009-04-27 17:57:00,1.68325,1.6838,1.68315,1.68365,267000000.0
2009-04-27 17:58:00,1.68365,1.68385,1.68325,1.68365,326800000.0
2009-04-27 17:59:00,1.6837,1.68395,1.6833,1.6838,336400000.0
2009-04-27 18:00:00,1.68345,1.684,1.6834,1.6838,242400000.0
2009-04-27 18:01:00,1.68375,1.6838,1.6834,1.6838,327000000.0
2009-04-27 18:02:00,1.68375,1.6841,1.68335,1.68345,384600000.0
2009-04-27 18:03:00,1.68345,1.68375,1.68335,1.68345,244200000.0
2009-04-27 18:04:00,1.6835,1.6836,1.68335,1.68345,411600000.0
2009-04-27 18:05:00,1.68345,1.68355,1.68325,1.68325,394600000.0
2009-04-27 18:06:00,1.68325,1.6841,1.68305,1.6835,571800000.0
2009-04-27 18:07:00,1.68345,1.68375,1.683,1.683,333000000.0
2009-04-27 18:08:00,1.68295,1.68325,1.68275,1.6831,355400000.0
2009-04-27 18:09:00,1.683,1.683,1.68235,1.68235,333800000.0
2009-04-27 18:10:00,1.68255,1.6829,1.68235,1.6825,371000000.0
2009-04-27 18:11:00,1.68245,1.68275,1.68245,1.6827,310200000.0
2009-04-27 18:12:00,1.6827,1.68285,1.6823,1.6826,244800000.0
2009-04-27 18:13:00,1.6825,1.6825,1.6818,1.6818,424400000.0
2009-04-27 18:14:00,1.6818,1.6825,1.6818,1.68235,345000000.0
2009-04-27 18:15:00,1.6823,1.68275,1.6819,1.68235,512000000.0
2009-04-27 18:16:00,1.6825,1.683,1.6823,1.6825,564800000.0
2009-04-27 18:17:00,1.6825,1.6828,1.6823,1.6827,597800000.0
2009-04-27 18:18:00,1.6827,1.6827,1.6816,1.68185,466400000.0
2009-04-27 18:19:00,1.6819,1.68235,1.68185,1.68215,374800000.0
2009-04-27 18:20:00,1.6823,1.6826,1.68185,1.6826,287200000.0
2009-04-27 18:21:00,1.68275,1.68285,1.6822,1.6822,472200000.0
2009-04-27 18:22:00,1.68225,1.6827,1.682,1.6826,400200000.0
2009-04-27 18:23:00,1.68255,1.68285,1.68235,1.6828,375000000.0
2009-04-27 18:24:00,1.68285,1.68295,1.68265,1.6829,394000000.0
2009-04-27 18:25:00,1.6829,1.6831,1.6823,1.68245,463600000.0
2009-04-27 18:26:00,1.6824,1.6825,1.6821,1.68225,374800000.0
2009-04-27 18:27:00,1.6823,1.68275,1.68225,1.68255,403200000.0
2009-04-27 18:28:00,1.68255,1.68325,1.68255,1.6831,255600000.0
2009-04-27 18:29:00,1.6831,1.6831,1.68295,1.68305,159800000.0
2009-04-27 18:30:00,1.683,1.68375,1.68275,1.68275,277400000.0
2009-04-27 18:31:00,1.68275,1.68315,1.68275,1.6828,405600000.0
2009-04-27 18:32:00,1.6828,1.68355,1.68275,1.68305,442200000.0
2009-04-27 18:33:00,1.68315,1.68315,1.6828,1.68305,293400000.0
2009-04-27 18:34:00,1.6831,1.68415,1.6829,1.684,432800000.0
2009-04-27 18:35:00,1.684,1.6842,1.6838,1.68415,321400000.0
2009-04-27 18:36:00,1.68415,1.68415,1.68385,1.6841,135200000.0
2009-04-27 18:37:00,1.68415,1.68415,1.68365,1.68405,206800000.0
2009-04-27 18:38:00,1.6841,1.6849,1.68405,1.6849,297000000.0
2009-04-27 18:39:00,1.6849,1.6849,1.6844,1.6845,236600000.0
2009-04-27 18:40:00,1.6845,1.6845,1.6839,1.6839,382200000.0
2009-04-27 18:41:00,1.6839,1.68405,1.68365,1.68365,288200000.0
2009-04-27 18:42:00,1.68365,1.68415,1.6833,1.68335,482600000.0
2009-04-27 18:43:00,1.6832,1.68335,1.68255,1.68285,398200000.0
2009-04-27 18:44:00,1.6829,1.6831,1.6824,1.68285,474400000.0
2009-04-27 18:45:00,1.68285,1.68285,1.6825,1.68265,305200001.0
2009-04-27 18:46:00,1.68265,1.6829,1.68255,1.68285,151600000.0
2009-04-27 18:47:00,1.6828,1.6829,1.68275,1.6828,198200001.0
2009-04-27 18:48:00,1.68285,1.68305,1.6828,1.68295,205200000.0
2009-04-27 18:49:00,1.6829,1.6831,1.6828,1.6831,192000000.0
2009-04-27 18:50:00,1.6829,1.6835,1.68285,1.6835,314200000.0
2009-04-27 18:51:00,1.6835,1.68355,1.68335,1.68345,173200000.0
2009-04-27 18:52:00,1.68345,1.68365,1.68345,1.6835,300600000.0
2009-04-27 18:53:00,1.6835,1.68385,1.68345,1.6835,346800000.0
2009-04-27 18:54:00,1.6835,1.68355,1.6832,1.68345,552400000.0
2009-04-27 18:55:00,1.68335,1.68365,1.68335,1.68355,321800000.0
2009-04-27 18:56:00,1.6835,1.68385,1.6835,1.68365,243200000.0
2009-04-27 18:57:00,1.68365,1.684,1.68365,1.6839,355400000.0
2009-04-27 18:58:00,1.6839,1.6841,1.68365,1.6838,453600000.0
2009-04-27 18:59:00,1.68365,1.6843,1.68355,1.6842,285400000.0
2009-04-27 19:00:00,1.6842,1.68605,1.6839,1.6856,803600000.0
2009-04-27 19:01:00,1.68565,1.68605,1.6842,1.685,523900000.0
2009-04-27 19:02:00,1.68425,1.6849,1.68415,1.68485,588000000.0
2009-04-27 19:03:00,1.68485,1.68505,1.68385,1.6843,477400000.0
2009-04-27 19:04:00,1.68435,1.68505,1.68375,1.68425,369200000.0
2009-04-27 19:05:00,1.68405,1.6852,1.68405,1.6841,568800000.0
2009-04-27 19:06:00,1.6841,1.68505,1.68385,1.6847,493200000.0
2009-04-27 19:07:00,1.6847,1.6856,1.68375,1.6856,704800000.0
2009-04-27 19:08:00,1.6855,1.68645,1.68535,1.6859,668400000.0
2009-04-27 19:09:00,1.686,1.6874,1.686,1.6869,639600000.0
2009-04-27 19:10:00,1.6869,1.6903,1.6863,1.69025,689900000.0
2009-04-27 19:11:00,1.69025,1.69125,1.68955,1.69,620200000.0
2009-04-27 19:12:00,1.69005,1.69025,1.68965,1.6901,468600000.0
2009-04-27 19:13:00,1.69025,1.69065,1.6901,1.69035,352800000.0
2009-04-27 19:14:00,1.69035,1.69035,1.6897,1.68975,389600000.0
2009-04-27 19:15:00,1.6898,1.6907,1.6896,1.6903,599600000.0
2009-04-27 19:16:00,1.6903,1.69165,1.6903,1.69115,591600000.0
2009-04-27 19:17:00,1.69105,1.6912,1.68975,1.6905,438200001.0
2009-04-27 19:18:00,1.69045,1.6907,1.6897,1.69005,458600000.0
2009-04-27 19:19:00,1.69005,1.6903,1.6894,1.6896,385800001.0
2009-04-27 19:20:00,1.6896,1.6904,1.68945,1.69015,466400000.0
2009-04-27 19:21:00,1.69005,1.6913,1.69005,1.69115,575000000.0
2009-04-27 19:22:00,1.69125,1.6916,1.6911,1.69135,475200000.0
2009-04-27 19:23:00,1.6914,1.69185,1.69115,1.69165,481800000.0
2009-04-27 19:24:00,1.69165,1.6918,1.69105,1.6914,563600000.0
2009-04-27 19:25:00,1.6914,1.69165,1.6908,1.69165,762800003.0
2009-04-27 19:26:00,1.69165,1.69345,1.69165,1.6933,578800000.0
2009-04-27 19:27:00,1.6933,1.69625,1.69325,1.69585,745800000.0
2009-04-27 19:28:00,1.69555,1.6963,1.69515,1.6962,620600000.0
2009-04-27 19:29:00,1.6962,1.697,1.69585,1.69595,548400000.0
2009-04-27 19:30:00,1.696,1.69675,1.6955,1.6961,574700000.0
2009-04-27 19:31:00,1.6961,1.69655,1.69525,1.6959,533000000.0
2009-04-27 19:32:00,1.6959,1.6966,1.69585,1.69625,469200000.0
2009-04-27 19:33:00,1.69625,1.6963,1.6951,1.6955,602999999.0
2009-04-27 19:34:00,1.6955,1.6958,1.6952,1.69525,299800000.0
2009-04-27 19:35:00,1.69535,1.69535,1.69445,1.69465,575800000.0
2009-04-27 19:36:00,1.69475,1.6953,1.69445,1.6947,514400000.0
2009-04-27 19:37:00,1.69475,1.69585,1.69465,1.6951,560800000.0
2009-04-27 19:38:00,1.6951,1.6953,1.69455,1.695,499200000.0
2009-04-27 19:39:00,1.695,1.69535,1.6945,1.6947,460800000.0
2009-04-27 19:40:00,1.6947,1.6948,1.69375,1.69375,611200000.0
2009-04-27 19:41:00,1.69375,1.69445,1.6937,1.69445,497800000.0
2009-04-27 19:42:00,1.69455,1.69495,1.69415,1.69445,563800000.0
2009-04-27 19:43:00,1.69445,1.69515,1.69405,1.695,528600001.0
2009-04-27 19:44:00,1.695,1.6952,1.69475,1.69515,479600000.0
2009-04-27 19:45:00,1.6951,1.69565,1.69505,1.6953,527000001.0
2009-04-27 19:46:00,1.6953,1.69545,1.6947,1.6947,437400000.0
2009-04-27 19:47:00,1.6947,1.69495,1.6941,1.6944,566600001.0
2009-04-27 19:48:00,1.6944,1.6947,1.69405,1.6943,609200000.0
2009-04-27 19:49:00,1.6943,1.6947,1.6942,1.6943,572800000.0
2009-04-27 19:50:00,1.6943,1.69465,1.694,1.6943,449200000.0
2009-04-27 19:51:00,1.69435,1.6949,1.6941,1.69485,445400000.0
2009-04-27 19:52:00,1.69485,1.69545,1.69445,1.6949,577200000.0
2009-04-27 19:53:00,1.6949,1.69525,1.69415,1.6946,523000000.0
2009-04-27 19:54:00,1.6946,1.6947,1.6942,1.6945,365000000.0
2009-04-27 19:55:00,1.6945,1.6953,1.6942,1.695,397200000.0
2009-04-27 19:56:00,1.695,1.6953,1.69445,1.6951,449000000.0
2009-04-27 19:57:00,1.6951,1.69585,1.69495,1.6957,614400000.0
2009-04-27 19:58:00,1.69535,1.69555,1.6947,1.69495,533800000.0
2009-04-27 19:59:00,1.69495,1.6953,1.6945,1.6953,465000000.0
2009-04-27 20:00:00,1.6953,1.6956,1.69375,1.6942,602600000.0
2009-04-27 20:01:00,1.6942,1.6942,1.6936,1.6938,346600000.0
2009-04-27 20:02:00,1.6938,1.69385,1.69345,1.6936,387000000.0
2009-04-27 20:03:00,1.6936,1.69425,1.6935,1.6938,409800000.0
2009-04-27 20:04:00,1.6938,1.6953,1.6938,1.69485,424200000.0
2009-04-27 20:05:00,1.69485,1.69485,1.6937,1.6938,365000000.0
2009-04-27 20:06:00,1.6938,1.6941,1.69375,1.69385,206800000.0
2009-04-27 20:07:00,1.69385,1.6941,1.6932,1.6932,407400000.0
2009-04-27 20:08:00,1.6932,1.69355,1.6929,1.693,292200000.0
2009-04-27 20:09:00,1.693,1.693,1.69155,1.69235,379200000.0
2009-04-27 20:10:00,1.6923,1.6926,1.69185,1.6921,287400000.0
2009-04-27 20:11:00,1.69215,1.69235,1.69185,1.6922,491400000.0
2009-04-27 20:12:00,1.69235,1.69295,1.6923,1.6927,308000000.0
2009-04-27 20:13:00,1.69265,1.69265,1.69225,1.69225,140800000.0
2009-04-27 20:14:00,1.69235,1.6926,1.6922,1.6922,193800000.0
2009-04-27 20:15:00,1.6922,1.69245,1.6911,1.69165,540100000.0
2009-04-27 20:16:00,1.69165,1.6917,1.6912,1.69155,325800000.0
2009-04-27 20:17:00,1.69155,1.6918,1.69095,1.69165,566600000.0
2009-04-27 20:18:00,1.6917,1.6918,1.6912,1.6914,504200000.0
2009-04-27 20:19:00,1.6914,1.6923,1.6914,1.69165,421600000.0
2009-04-27 20:20:00,1.69155,1.69165,1.69115,1.69145,416400000.0
2009-04-27 20:21:00,1.6916,1.6916,1.69095,1.69145,431000000.0
2009-04-27 20:22:00,1.6915,1.69205,1.6915,1.69205,340000000.0
2009-04-27 20:23:00,1.6919,1.6922,1.6913,1.6918,408200000.0
2009-04-27 20:24:00,1.6917,1.6919,1.6917,1.69175,192800000.0
2009-04-27 20:25:00,1.69165,1.69215,1.6916,1.69175,482600000.0
2009-04-27 20:26:00,1.69175,1.69195,1.6916,1.6916,393200000.0
2009-04-27 20:27:00,1.6916,1.69225,1.6913,1.6913,425600000.0
2009-04-27 20:28:00,1.6913,1.69205,1.6911,1.69185,342600000.0
2009-04-27 20:29:00,1.6918,1.69185,1.6913,1.6915,202800000.0
2009-04-27 20:30:00,1.69145,1.692,1.69145,1.6918,556600000.0
2009-04-27 20:31:00,1.6918,1.6923,1.69155,1.69165,522000000.0
2009-04-27 20:32:00,1.69165,1.69185,1.6915,1.6916,129800000.0
2009-04-27 20:33:00,1.6915,1.69175,1.691,1.6914,356200000.0
2009-04-27 20:34:00,1.69155,1.6917,1.6914,1.69145,391400000.0
2009-04-27 20:35:00,1.6914,1.6921,1.6914,1.69185,440000000.0
2009-04-27 20:36:00,1.6918,1.6922,1.69175,1.69215,435800000.0
2009-04-27 20:37:00,1.69215,1.69255,1.6921,1.6923,266600000.0
2009-04-27 20:38:00,1.6923,1.6931,1.6921,1.6931,322800000.0
2009-04-27 20:39:00,1.6931,1.6931,1.69265,1.69265,314200000.0
2009-04-27 20:40:00,1.69265,1.6927,1.6917,1.6917,389000000.0
2009-04-27 20:41:00,1.6917,1.692,1.69145,1.692,335000000.0
2009-04-27 20:42:00,1.692,1.69235,1.6919,1.6922,253600000.0
2009-04-27 20:43:00,1.6922,1.69225,1.69205,1.69215,275200000.0
2009-04-27 20:44:00,1.69215,1.6923,1.69165,1.6922,347000000.0
2009-04-27 20:45:00,1.69205,1.69235,1.69165,1.69235,360000000.0
2009-04-27 20:46:00,1.69235,1.69235,1.69195,1.69205,290000000.0
2009-04-27 20:47:00,1.69205,1.6926,1.69205,1.69235,292200000.0
2009-04-27 20:48:00,1.69235,1.69275,1.69235,1.69255,346000000.0
2009-04-27 20:49:00,1.69255,1.69275,1.69225,1.6925,210200000.0
2009-04-27 20:50:00,1.6927,1.693,1.6922,1.6923,488600000.0
2009-04-27 20:51:00,1.6924,1.6926,1.69215,1.6923,288400000.0
2009-04-27 20:52:00,1.6923,1.6923,1.69195,1.6921,293200000.0
2009-04-27 20:53:00,1.69215,1.69245,1.6919,1.69235,227200000.0
2009-04-27 20:54:00,1.69235,1.6924,1.6918,1.692,326200000.0
2009-04-27 20:55:00,1.692,1.6924,1.69185,1.69205,544800000.0
2009-04-27 20:56:00,1.69205,1.69255,1.69185,1.69225,254600000.0
2009-04-27 20:57:00,1.6923,1.69265,1.6922,1.6923,313400001.0
2009-04-27 20:58:00,1.6923,1.6924,1.6921,1.6921,229600000.0
2009-04-27 20:59:00,1.69195,1.6923,1.69155,1.69195,474599999.0
2009-04-27 21:00:00,1.6919,1.69245,1.6919,1.6923,354000000.0
2009-04-27 21:01:00,1.6923,1.6926,1.6921,1.69225,233800000.0
2009-04-27 21:02:00,1.69225,1.69315,1.6918,1.69205,548800000.0
2009-04-27 21:03:00,1.69205,1.6924,1.6919,1.6922,454800000.0
2009-04-27 21:04:00,1.692,1.69225,1.6918,1.69205,289600000.0
2009-04-27 21:05:00,1.69205,1.6924,1.69205,1.6924,180000000.0
2009-04-27 21:06:00,1.6924,1.6925,1.6919,1.692,289000000.0
2009-04-27 21:07:00,1.692,1.692,1.69155,1.69165,170800000.0
2009-04-27 21:08:00,1.69165,1.69175,1.6914,1.6915,253200000.0
2009-04-27 21:09:00,1.69175,1.69195,1.69165,1.6919,207800000.0
2009-04-27 21:10:00,1.69185,1.6923,1.69175,1.69225,239800000.0
2009-04-27 21:11:00,1.69225,1.69225,1.69175,1.6919,230800000.0
2009-04-27 21:12:00,1.6919,1.69205,1.69155,1.6918,228400000.0
2009-04-27 21:13:00,1.69175,1.69185,1.6912,1.69135,61600000.0
2009-04-27 21:14:00,1.69135,1.69185,1.6912,1.6918,121600000.0
2009-04-27 21:15:00,1.6918,1.69185,1.69125,1.69175,204800000.0
2009-04-27 21:16:00,1.6918,1.692,1.69145,1.69175,432800000.0
2009-04-27 21:17:00,1.69175,1.69205,1.6915,1.6915,235600000.0
2009-04-27 21:18:00,1.6915,1.6916,1.69135,1.69155,175000000.0
2009-04-27 21:19:00,1.69155,1.6918,1.69155,1.6916,165600000.0
2009-04-27 21:20:00,1.69155,1.69195,1.69125,1.69185,287600000.0
2009-04-27 21:21:00,1.69185,1.69185,1.69105,1.69135,331400000.0
2009-04-27 21:22:00,1.69135,1.69145,1.691,1.69135,143000000.0
2009-04-27 21:23:00,1.69135,1.69135,1.69115,1.69115,89000000.0
2009-04-27 21:24:00,1.6911,1.6917,1.69095,1.69095,222600000.0
2009-04-27 21:25:00,1.6912,1.69135,1.691,1.6913,227600000.0
2009-04-27 21:26:00,1.6913,1.69135,1.69115,1.69125,111600000.0
2009-04-27 21:27:00,1.69125,1.69155,1.69105,1.6914,330000000.0
2009-04-27 21:28:00,1.69125,1.69145,1.69095,1.691,253400000.0
2009-04-27 21:29:00,1.69105,1.6911,1.69075,1.69105,230000000.0
2009-04-27 21:30:00,1.69105,1.69105,1.69065,1.69075,171200000.0
2009-04-27 21:31:00,1.6907,1.69085,1.6905,1.69065,160800000.0
2009-04-27 21:32:00,1.69065,1.6909,1.6905,1.6908,259200000.0
2009-04-27 21:33:00,1.69075,1.6909,1.69055,1.6908,170000000.0
2009-04-27 21:34:00,1.69085,1.69105,1.69055,1.69075,235000000.0
2009-04-27 21:35:00,1.6907,1.6912,1.6907,1.691,137200000.0
2009-04-27 21:36:00,1.69095,1.69115,1.69095,1.69095,73400000.0
2009-04-27 21:37:00,1.6911,1.69115,1.6908,1.6909,227400000.0
2009-04-27 21:38:00,1.6909,1.691,1.6908,1.69095,62200000.0
2009-04-27 21:39:00,1.6909,1.6909,1.6908,1.69085,32000000.0
2009-04-27 21:40:00,1.69085,1.69095,1.69065,1.69095,99200000.0
2009-04-27 21:41:00,1.69095,1.69145,1.69085,1.69105,89400000.0
2009-04-27 21:42:00,1.6911,1.69135,1.691,1.69135,133200000.0
2009-04-27 21:43:00,1.69135,1.6925,1.69125,1.692,373800000.0
2009-04-27 21:44:00,1.6921,1.6924,1.6917,1.69185,348600000.0
2009-04-27 21:45:00,1.692,1.6922,1.6919,1.6921,337200000.0
2009-04-27 21:46:00,1.69195,1.69235,1.6919,1.6921,183400000.0
2009-04-27 21:47:00,1.69215,1.6922,1.6918,1.6918,133800000.0
2009-04-27 21:48:00,1.6918,1.692,1.69155,1.69175,219000000.0
2009-04-27 21:49:00,1.69175,1.69205,1.69175,1.6918,158200000.0
2009-04-27 21:50:00,1.69195,1.6922,1.69175,1.6918,270800000.0
2009-04-27 21:51:00,1.69175,1.69175,1.69125,1.69125,102800000.0
2009-04-27 21:52:00,1.69125,1.6913,1.6904,1.69085,430200000.0
2009-04-27 21:53:00,1.69085,1.6909,1.69065,1.6908,184800000.0
2009-04-27 21:54:00,1.6908,1.6911,1.6904,1.6906,260000000.0
2009-04-27 21:55:00,1.69065,1.6909,1.69065,1.6908,478000000.0
2009-04-27 21:56:00,1.69075,1.6915,1.69075,1.6914,268000000.0
2009-04-27 21:57:00,1.69125,1.6913,1.6911,1.6913,82000000.0
2009-04-27 21:58:00,1.6913,1.6915,1.6913,1.6914,250600001.0
2009-04-27 21:59:00,1.6914,1.69155,1.6911,1.69115,245000000.0
2009-04-27 22:00:00,1.69115,1.69115,1.69055,1.69085,269200000.0
2009-04-27 22:01:00,1.69085,1.6909,1.69065,1.69075,89200000.0
2009-04-27 22:02:00,1.69075,1.69095,1.6906,1.69095,73200000.0
2009-04-27 22:03:00,1.69095,1.691,1.6908,1.6908,104400000.0
2009-04-27 22:04:00,1.6907,1.6907,1.69045,1.69045,77400000.0
2009-04-27 22:05:00,1.69055,1.69105,1.69055,1.691,44400000.0
2009-04-27 22:06:00,1.6911,1.69125,1.6911,1.69125,51000000.0
2009-04-27 22:07:00,1.6913,1.6913,1.6911,1.6911,39800000.0
2009-04-27 22:08:00,1.6911,1.6911,1.69095,1.69095,50000000.0
2009-04-27 22:09:00,1.69105,1.69165,1.69105,1.69165,178000000.0
2009-04-27 22:10:00,1.69155,1.6916,1.69125,1.6913,160400000.0
2009-04-27 22:11:00,1.6912,1.69165,1.69095,1.6913,236400000.0
2009-04-27 22:12:00,1.69125,1.69155,1.6912,1.6913,159000000.0
2009-04-27 22:13:00,1.69125,1.6913,1.69125,1.6913,22400000.0
2009-04-27 22:14:00,1.6913,1.6913,1.69105,1.69105,28800000.0
2009-04-27 22:15:00,1.69115,1.69225,1.6911,1.6919,124400000.0
2009-04-27 22:16:00,1.6919,1.6919,1.69105,1.6912,112000000.0
2009-04-27 22:17:00,1.6915,1.6915,1.69135,1.69135,95800000.0
2009-04-27 22:18:00,1.69135,1.6914,1.6913,1.6913,22200000.0
2009-04-27 22:19:00,1.69135,1.6915,1.6909,1.69105,54200000.0
2009-04-27 22:20:00,1.69105,1.6919,1.691,1.6919,196600000.0
2009-04-27 22:21:00,1.6919,1.6934,1.6919,1.6929,284600000.0
2009-04-27 22:22:00,1.69295,1.69305,1.69245,1.6927,174400000.0
2009-04-27 22:23:00,1.6927,1.69275,1.6925,1.6926,50200000.0
2009-04-27 22:24:00,1.69245,1.6925,1.69215,1.69245,95000000.0
2009-04-27 22:25:00,1.69245,1.69245,1.69215,1.69215,27200000.0
2009-04-27 22:26:00,1.69225,1.69225,1.6918,1.69185,51000000.0
2009-04-27 22:27:00,1.6919,1.69235,1.69185,1.69215,49800000.0
2009-04-27 22:28:00,1.69235,1.69235,1.69195,1.69205,21600000.0
2009-04-27 22:29:00,1.69195,1.69275,1.69195,1.6927,49600000.0
2009-04-27 22:30:00,1.69265,1.6929,1.69255,1.6928,66600000.0
2009-04-27 22:31:00,1.69285,1.69315,1.6927,1.69295,143800000.0
2009-04-27 22:32:00,1.69295,1.693,1.69255,1.69255,153200000.0
2009-04-27 22:33:00,1.69255,1.6927,1.69215,1.69265,99200000.0
2009-04-27 22:34:00,1.6926,1.69285,1.6925,1.69265,74000000.0
2009-04-27 22:35:00,1.69275,1.69275,1.6925,1.6925,16400000.0
2009-04-27 22:36:00,1.69255,1.6928,1.69255,1.69275,82800000.0
2009-04-27 22:37:00,1.69285,1.6932,1.69285,1.693,110400000.0
2009-04-27 22:38:00,1.693,1.693,1.69225,1.69225,104600000.0
2009-04-27 22:39:00,1.69215,1.69225,1.69215,1.69225,42000000.0
2009-04-27 22:40:00,1.6922,1.69245,1.6922,1.69245,65800000.0
2009-04-27 22:41:00,1.69245,1.6926,1.69245,1.6926,23200000.0
2009-04-27 22:42:00,1.69275,1.69355,1.6925,1.69305,250800000.0
2009-04-27 22:43:00,1.69315,1.69335,1.693,1.6933,73800000.0
2009-04-27 22:44:00,1.69345,1.69345,1.69335,1.69335,22400000.0
2009-04-27 22:45:00,1.6933,1.69335,1.69305,1.69305,68400000.0
2009-04-27 22:46:00,1.6931,1.69315,1.693,1.693,52600000.0
2009-04-27 22:47:00,1.6931,1.6931,1.6931,1.6931,3200000.0
2009-04-27 22:48:00,1.69315,1.69315,1.69315,1.69315,7800000.0
2009-04-27 22:49:00,1.69315,1.69315,1.69285,1.693,20800000.0
2009-04-27 22:50:00,1.693,1.69315,1.69275,1.69275,103200000.0
2009-04-27 22:51:00,1.69275,1.69285,1.692,1.69215,178800000.0
2009-04-27 22:52:00,1.69195,1.69195,1.6916,1.69165,111200000.0
2009-04-27 22:53:00,1.6916,1.69175,1.69125,1.6915,121200000.0
2009-04-27 22:54:00,1.69155,1.6918,1.69145,1.69175,68600000.0
2009-04-27 22:55:00,1.69195,1.69235,1.69195,1.6923,29200000.0
2009-04-27 22:56:00,1.69245,1.69245,1.6923,1.6923,20600000.0
2009-04-27 22:57:00,1.6923,1.6926,1.69195,1.6921,102000000.0
2009-04-27 22:58:00,1.6922,1.6923,1.69215,1.69225,32000000.0
2009-04-27 22:59:00,1.69225,1.69265,1.69225,1.6923,64000000.0
2009-04-27 23:00:00,1.69162,1.69187,1.69072,1.69114,57600000.0
2009-04-27 23:01:00,1.69114,1.69261,1.69059,1.69206,123200000.0
2009-04-27 23:02:00,1.69202,1.69249,1.69189,1.69249,44800000.0
2009-04-27 23:03:00,1.69198,1.69343,1.6908,1.69175,76800000.0
2009-04-27 23:04:00,1.69167,1.6917,1.69057,1.69152,52800000.0
2009-04-27 23:05:00,1.69115,1.69185,1.69075,1.6918,18000000.0
2009-04-27 23:06:00,1.692,1.692,1.69155,1.6916,76800000.0
2009-04-27 23:07:00,1.69165,1.6917,1.69075,1.6909,80800000.0
2009-04-27 23:08:00,1.69095,1.691,1.69095,1.691,5200000.0
2009-04-27 23:09:00,1.6906,1.6909,1.6906,1.6909,9600000.0
2009-04-27 23:10:00,1.6909,1.69095,1.6909,1.69095,11600000.0
2009-04-27 23:11:00,1.69095,1.69095,1.69035,1.6905,11800000.0
2009-04-27 23:12:00,1.6905,1.69085,1.6905,1.69085,19200000.0
2009-04-27 23:13:00,1.69085,1.69085,1.69085,1.69085,7200000.0
2009-04-27 23:14:00,1.69085,1.69095,1.69085,1.69095,13200000.0
2009-04-27 23:15:00,1.69095,1.6912,1.69095,1.6912,46800000.0
2009-04-27 23:16:00,1.69125,1.6918,1.6912,1.69145,20800000.0
2009-04-27 23:17:00,1.69145,1.69145,1.6912,1.6912,24400000.0
2009-04-27 23:18:00,1.6911,1.69115,1.69055,1.69075,69200000.0
2009-04-27 23:19:00,1.69075,1.69095,1.6907,1.69075,20800000.0
2009-04-27 23:20:00,1.69075,1.69075,1.69015,1.69055,86400000.0
2009-04-27 23:21:00,1.69095,1.6915,1.6906,1.6906,28400000.0
2009-04-27 23:22:00,1.6909,1.69135,1.6909,1.69135,51000000.0
2009-04-27 23:23:00,1.69135,1.69135,1.6907,1.69085,35000000.0
2009-04-27 23:24:00,1.6908,1.69085,1.6908,1.69085,5200000.0
2009-04-27 23:25:00,1.69085,1.691,1.69085,1.6909,74600000.0
2009-04-27 23:26:00,1.69095,1.69095,1.69045,1.6907,127200000.0
2009-04-27 23:27:00,1.691,1.691,1.68965,1.69045,160200000.0
2009-04-27 23:28:00,1.69055,1.69055,1.68995,1.6901,81800000.0
2009-04-27 23:29:00,1.6903,1.6905,1.68995,1.6904,153800000.0
2009-04-27 23:30:00,1.6904,1.6904,1.69005,1.69005,210200000.0
2009-04-27 23:31:00,1.6901,1.6908,1.6901,1.6908,108800000.0
2009-04-27 23:32:00,1.6908,1.691,1.6906,1.6909,53200000.0
2009-04-27 23:33:00,1.691,1.6922,1.6909,1.692,60600000.0
2009-04-27 23:34:00,1.692,1.692,1.6912,1.6915,65200000.0
2009-04-27 23:35:00,1.6915,1.6916,1.6915,1.6916,16000000.0
2009-04-27 23:36:00,1.69155,1.69155,1.69155,1.69155,6400000.0
2009-04-27 23:37:00,1.6915,1.6916,1.69105,1.6916,28600000.0
2009-04-27 23:38:00,1.6918,1.69205,1.69035,1.69035,111600000.0
2009-04-27 23:39:00,1.69045,1.69045,1.6904,1.6904,14600000.0
2009-04-27 23:40:00,1.69055,1.69085,1.69055,1.69065,55200000.0
2009-04-27 23:41:00,1.69065,1.6907,1.69065,1.6907,24000000.0
2009-04-27 23:42:00,1.69075,1.69075,1.6904,1.6904,58000000.0
2009-04-27 23:43:00,1.6904,1.6905,1.6904,1.6905,17600000.0
2009-04-27 23:44:00,1.6905,1.6905,1.6905,1.6905,1800000.0
2009-04-27 23:45:00,1.6905,1.69055,1.6905,1.69055,5000000.0
2009-04-27 23:46:00,1.69055,1.69055,1.6904,1.6905,13400000.0
2009-04-27 23:47:00,1.69045,1.69045,1.69045,1.69045,1600000.0
2009-04-27 23:48:00,1.69045,1.6908,1.6904,1.6907,128600000.0
2009-04-27 23:49:00,1.6905,1.6906,1.6905,1.6906,11200000.0
2009-04-27 23:50:00,1.6902,1.69035,1.6902,1.69035,20800000.0
2009-04-27 23:51:00,1.6906,1.6908,1.6906,1.69075,11800000.0
2009-04-27 23:52:00,1.69075,1.69085,1.69065,1.69075,25600000.0
2009-04-27 23:53:00,1.6907,1.69075,1.6907,1.69075,3200000.0
2009-04-27 23:54:00,1.6907,1.6907,1.6907,1.6907,1600000.0
2009-04-27 23:55:00,1.6908,1.6913,1.6903,1.6913,25400000.0
2009-04-27 23:56:00,1.69135,1.69155,1.691,1.69135,48200000.0
2009-04-27 23:57:00,1.6913,1.69135,1.68995,1.69075,113800000.0
2009-04-27 23:58:00,1.69075,1.69085,1.69065,1.6907,41400000.0
2009-04-27 23:59:00,1.69065,1.6908,1.6905,1.6908,36800000.0
2009-04-28 00:00:00,1.6907,1.6907,1.69,1.69065,59200000.0
2009-04-28 00:01:00,1.6907,1.6911,1.69065,1.6907,54400000.0
2009-04-28 00:02:00,1.6907,1.6907,1.6905,1.6905,24000000.0
2009-04-28 00:03:00,1.6905,1.69065,1.69045,1.69055,54400000.0
2009-04-28 00:04:00,1.69055,1.6906,1.69045,1.69055,100800000.0
2009-04-28 00:05:00,1.69055,1.69055,1.69055,1.69055,88000000.0
2009-04-28 00:06:00,1.69055,1.69055,1.69055,1.69055,32000000.0
2009-04-28 00:07:00,1.69055,1.6911,1.69055,1.69095,142400000.0
2009-04-28 00:08:00,1.69085,1.6911,1.6908,1.691,86000000.0
2009-04-28 00:09:00,1.691,1.691,1.69085,1.6909,11200000.0
2009-04-28 00:10:00,1.6909,1.691,1.6907,1.6908,41600000.0
2009-04-28 00:11:00,1.69075,1.6912,1.69075,1.6912,20800000.0
2009-04-28 00:12:00,1.6914,1.69175,1.6914,1.6916,49600000.0
2009-04-28 00:13:00,1.6916,1.6917,1.6916,1.6917,12800000.0
2009-04-28 00:14:00,1.69175,1.69175,1.69175,1.69175,9600000.0
2009-04-28 00:15:00,1.69143,1.69159,1.6913,1.69158,33600000.0
2009-04-28 00:16:00,1.69149,1.69176,1.69149,1.69172,83200000.0
2009-04-28 00:17:00,1.69165,1.69165,1.691,1.691,63200000.0
2009-04-28 00:18:00,1.69095,1.69105,1.6909,1.69105,20800000.0
2009-04-28 00:19:00,1.69115,1.69115,1.69115,1.69115,1600000.0
2009-04-28 00:20:00,1.69115,1.69115,1.691,1.691,13200000.0
2009-04-28 00:21:00,1.6911,1.69135,1.69095,1.69135,49600000.0
2009-04-28 00:22:00,1.69125,1.69125,1.69115,1.69115,9600000.0
2009-04-28 00:23:00,1.6911,1.6911,1.69095,1.69095,45600000.0
2009-04-28 00:24:00,1.69095,1.69125,1.69095,1.69115,94800000.0
2009-04-28 00:25:00,1.6908,1.6909,1.69045,1.69045,43200000.0
2009-04-28 00:26:00,1.69055,1.6906,1.6902,1.69035,70400000.0
2009-04-28 00:27:00,1.6909,1.69115,1.6904,1.6906,86400000.0
2009-04-28 00:28:00,1.6906,1.6911,1.69055,1.6911,33600000.0
2009-04-28 00:29:00,1.691,1.691,1.69095,1.69095,6400000.0
2009-04-28 00:30:00,1.691,1.69155,1.691,1.6915,33600000.0
2009-04-28 00:31:00,1.69165,1.6917,1.69165,1.6917,19200000.0
2009-04-28 00:32:00,1.69155,1.69155,1.6915,1.6915,6400000.0
2009-04-28 00:33:00,1.69165,1.69165,1.6915,1.6915,9600000.0
2009-04-28 00:34:00,1.69155,1.69155,1.6915,1.6915,19200000.0
2009-04-28 00:35:00,1.6914,1.6914,1.6912,1.6912,18000000.0
2009-04-28 00:36:00,1.6912,1.6913,1.691,1.69105,35200000.0
2009-04-28 00:37:00,1.691,1.6912,1.69075,1.69075,65600000.0
2009-04-28 00:38:00,1.69065,1.6908,1.69005,1.6904,116800000.0
2009-04-28 00:39:00,1.6905,1.691,1.6905,1.69055,126400000.0
2009-04-28 00:40:00,1.69065,1.69075,1.6903,1.69075,92400000.0
2009-04-28 00:41:00,1.69075,1.69115,1.69015,1.6904,101400000.0
2009-04-28 00:42:00,1.6904,1.6904,1.6904,1.6904,43200000.0
2009-04-28 00:43:00,1.69035,1.69055,1.6903,1.69055,42200000.0
2009-04-28 00:44:00,1.6907,1.6907,1.69055,1.6906,9600000.0
2009-04-28 00:45:00,1.69055,1.6909,1.6904,1.6906,96000000.0
2009-04-28 00:46:00,1.6906,1.6908,1.6906,1.69075,9600000.0
2009-04-28 00:47:00,1.6911,1.69115,1.6911,1.6911,17600000.0
2009-04-28 00:48:00,1.69135,1.69135,1.6904,1.6905,116800000.0
2009-04-28 00:49:00,1.69045,1.69055,1.69045,1.69045,22400000.0
2009-04-28 00:50:00,1.69045,1.69045,1.6903,1.6904,64000000.0
2009-04-28 00:51:00,1.6904,1.69055,1.69035,1.69045,60200000.0
2009-04-28 00:52:00,1.69045,1.69065,1.6892,1.68975,155200000.0
2009-04-28 00:53:00,1.68975,1.6904,1.68975,1.6902,32000000.0
2009-04-28 00:54:00,1.6903,1.6903,1.6902,1.69025,19200000.0
2009-04-28 00:55:00,1.69035,1.6911,1.69015,1.6911,67200000.0
2009-04-28 00:56:00,1.6911,1.6913,1.69055,1.6906,65600000.0
2009-04-28 00:57:00,1.69055,1.69075,1.6903,1.69055,126400000.0
2009-04-28 00:58:00,1.69055,1.69075,1.6904,1.69065,89600000.0
2009-04-28 00:59:00,1.6905,1.691,1.6902,1.6903,102800000.0
2009-04-28 01:00:00,1.69035,1.69075,1.68995,1.6905,222400000.0
2009-04-28 01:01:00,1.69045,1.6906,1.68965,1.69005,72000000.0
2009-04-28 01:02:00,1.6903,1.69085,1.6903,1.6907,81600000.0
2009-04-28 01:03:00,1.6906,1.6906,1.69025,1.6905,57600000.0
2009-04-28 01:04:00,1.6905,1.6907,1.6905,1.6907,11200000.0
2009-04-28 01:05:00,1.6907,1.69075,1.6905,1.69065,121600000.0
2009-04-28 01:06:00,1.6907,1.6908,1.6906,1.69075,106000000.0
2009-04-28 01:07:00,1.69075,1.69075,1.6902,1.6905,75200000.0
2009-04-28 01:08:00,1.6905,1.69115,1.69025,1.69115,135600000.0
2009-04-28 01:09:00,1.6911,1.6911,1.69105,1.6911,11200000.0
2009-04-28 01:10:00,1.69105,1.69115,1.69105,1.69105,75200000.0
2009-04-28 01:11:00,1.69105,1.6911,1.6891,1.68915,218600000.0
2009-04-28 01:12:00,1.6892,1.69065,1.6892,1.69065,97400000.0
2009-04-28 01:13:00,1.6907,1.691,1.69065,1.691,20800000.0
2009-04-28 01:14:00,1.6909,1.691,1.69085,1.69085,33600000.0
2009-04-28 01:15:00,1.6909,1.691,1.69075,1.69075,36800000.0
2009-04-28 01:16:00,1.691,1.691,1.6902,1.6902,20800000.0
2009-04-28 01:17:00,1.6903,1.6903,1.6903,1.6903,19200000.0
2009-04-28 01:18:00,1.69035,1.69035,1.69035,1.69035,12800000.0
2009-04-28 01:19:00,1.6904,1.6906,1.69035,1.6906,48000000.0
2009-04-28 01:20:00,1.69065,1.6907,1.68965,1.6901,76600000.0
2009-04-28 01:21:00,1.6896,1.68995,1.6896,1.68985,42000000.0
2009-04-28 01:22:00,1.68995,1.6901,1.6898,1.69005,41600000.0
2009-04-28 01:23:00,1.68985,1.6899,1.6897,1.68975,68800000.0
2009-04-28 01:24:00,1.68975,1.6899,1.68975,1.6899,43200000.0
2009-04-28 01:25:00,1.6902,1.69035,1.68995,1.6903,72000000.0
2009-04-28 01:26:00,1.6903,1.69055,1.69015,1.6904,116800000.0
2009-04-28 01:27:00,1.69035,1.69045,1.6901,1.69035,51200000.0
2009-04-28 01:28:00,1.6904,1.6905,1.68975,1.69005,47800000.0
2009-04-28 01:29:00,1.6901,1.6901,1.6896,1.68995,123200000.0
2009-04-28 01:30:00,1.6899,1.69005,1.68975,1.69005,125200000.0
2009-04-28 01:31:00,1.69005,1.69015,1.6899,1.69015,28800000.0
2009-04-28 01:32:00,1.69025,1.69025,1.68975,1.68985,110000000.0
2009-04-28 01:33:00,1.68985,1.6903,1.68985,1.6902,65600000.0
2009-04-28 01:34:00,1.6904,1.69045,1.69005,1.6903,44800000.0
2009-04-28 01:35:00,1.69035,1.69035,1.6897,1.68975,75200000.0
2009-04-28 01:36:00,1.6897,1.6899,1.6897,1.6898,33600000.0
2009-04-28 01:37:00,1.6898,1.6902,1.6898,1.68995,40000000.0
2009-04-28 01:38:00,1.69,1.69035,1.68995,1.69035,60800000.0
2009-04-28 01:39:00,1.69025,1.69085,1.69025,1.69075,124800000.0
2009-04-28 01:40:00,1.69065,1.69085,1.69065,1.6907,59200000.0
2009-04-28 01:41:00,1.6906,1.6906,1.6897,1.68975,59200000.0
2009-04-28 01:42:00,1.68975,1.68985,1.68975,1.68985,9600000.0
2009-04-28 01:43:00,1.6899,1.6904,1.6899,1.6904,25600000.0
2009-04-28 01:44:00,1.69045,1.69055,1.6899,1.6899,12800000.0
2009-04-28 01:45:00,1.6899,1.68995,1.6896,1.6896,25400000.0
2009-04-28 01:46:00,1.6896,1.69005,1.68955,1.69,44800000.0
2009-04-28 01:47:00,1.6898,1.6912,1.6898,1.6912,126400000.0
2009-04-28 01:48:00,1.6913,1.6914,1.6911,1.6911,70800000.0
2009-04-28 01:49:00,1.69115,1.69115,1.69105,1.6911,22800000.0
2009-04-28 01:50:00,1.6911,1.69125,1.6911,1.69125,14800000.0
2009-04-28 01:51:00,1.6911,1.6911,1.69095,1.69095,60000000.0
2009-04-28 01:52:00,1.6909,1.691,1.6897,1.6898,90400000.0
2009-04-28 01:53:00,1.68985,1.69035,1.6896,1.6902,110400000.0
2009-04-28 01:54:00,1.69015,1.69025,1.68975,1.6901,169600000.0
2009-04-28 01:55:00,1.6901,1.69045,1.69005,1.69025,91200000.0
2009-04-28 01:56:00,1.6903,1.6906,1.6903,1.6905,69600000.0
2009-04-28 01:57:00,1.6906,1.6906,1.6898,1.6899,96000000.0
2009-04-28 01:58:00,1.69,1.69005,1.68985,1.68995,60800000.0
2009-04-28 01:59:00,1.69,1.6903,1.69,1.69015,70400000.0
2009-04-28 02:00:00,1.69015,1.69055,1.68995,1.69,172000000.0
2009-04-28 02:01:00,1.69015,1.69015,1.6893,1.6898,176800000.0
2009-04-28 02:02:00,1.6898,1.68985,1.6892,1.6892,120000000.0
2009-04-28 02:03:00,1.6893,1.6896,1.68905,1.6896,219200000.0
2009-04-28 02:04:00,1.6895,1.6897,1.68905,1.6891,201000000.0
2009-04-28 02:05:00,1.68915,1.69,1.68905,1.6897,124800000.0
2009-04-28 02:06:00,1.6896,1.6897,1.6895,1.6896,97600000.0
2009-04-28 02:07:00,1.6895,1.6896,1.6894,1.6895,76800000.0
2009-04-28 02:08:00,1.6894,1.69,1.6894,1.69,69000000.0
2009-04-28 02:09:00,1.6893,1.69,1.6891,1.68945,88200000.0
2009-04-28 02:10:00,1.68945,1.68975,1.68925,1.68945,230800000.0
2009-04-28 02:11:00,1.6894,1.6896,1.68925,1.6894,60800000.0
2009-04-28 02:12:00,1.6895,1.68955,1.6892,1.6894,102400000.0
2009-04-28 02:13:00,1.6895,1.68965,1.6894,1.68965,60800000.0
2009-04-28 02:14:00,1.6896,1.68965,1.6887,1.68905,326800001.0
2009-04-28 02:15:00,1.6891,1.6893,1.68845,1.68915,227800000.0
2009-04-28 02:16:00,1.68915,1.68935,1.6888,1.68895,67200000.0
2009-04-28 02:17:00,1.689,1.68905,1.6887,1.6889,81600000.0
2009-04-28 02:18:00,1.68895,1.68975,1.6889,1.6895,216000000.0
2009-04-28 02:19:00,1.6894,1.6898,1.68915,1.6893,176400000.0
2009-04-28 02:20:00,1.6893,1.6895,1.68905,1.6893,125200000.0
2009-04-28 02:21:00,1.6893,1.6893,1.68915,1.68925,19200000.0
2009-04-28 02:22:00,1.6893,1.6897,1.6893,1.6895,85200000.0
2009-04-28 02:23:00,1.6896,1.6899,1.68925,1.6896,148600000.0
2009-04-28 02:24:00,1.68955,1.68965,1.6887,1.6896,187400000.0
2009-04-28 02:25:00,1.6896,1.6896,1.6889,1.68905,193000000.0
2009-04-28 02:26:00,1.689,1.6896,1.689,1.6895,210800000.0
2009-04-28 02:27:00,1.6893,1.6897,1.689,1.6896,161800000.0
2009-04-28 02:28:00,1.68965,1.68975,1.68935,1.6897,128800000.0
2009-04-28 02:29:00,1.68925,1.68975,1.68905,1.68945,60800000.0
2009-04-28 02:30:00,1.68945,1.6895,1.68945,1.6895,19200000.0
2009-04-28 02:31:00,1.68945,1.68965,1.68945,1.68955,104000000.0
2009-04-28 02:32:00,1.68955,1.68975,1.6895,1.68955,48000000.0
2009-04-28 02:33:00,1.68945,1.6898,1.6894,1.6898,36800000.0
2009-04-28 02:34:00,1.6898,1.69035,1.68965,1.6897,228400000.0
2009-04-28 02:35:00,1.6898,1.68985,1.68955,1.6897,92800000.0
2009-04-28 02:36:00,1.68995,1.69035,1.68975,1.6899,104400000.0
2009-04-28 02:37:00,1.6898,1.6903,1.6898,1.68995,170000000.0
2009-04-28 02:38:00,1.69,1.69,1.68985,1.68985,60800000.0
2009-04-28 02:39:00,1.6899,1.69015,1.6897,1.69,134400000.0
2009-04-28 02:40:00,1.68995,1.69055,1.68975,1.6898,186200000.0
2009-04-28 02:41:00,1.68975,1.68995,1.68945,1.68955,65600000.0
2009-04-28 02:42:00,1.68965,1.68975,1.68955,1.68965,22400000.0
2009-04-28 02:43:00,1.6896,1.6897,1.68955,1.6896,22400000.0
2009-04-28 02:44:00,1.68965,1.68965,1.6895,1.68955,12800000.0
2009-04-28 02:45:00,1.68965,1.6897,1.68865,1.6889,135800000.0
2009-04-28 02:46:00,1.68905,1.6892,1.6889,1.6891,142400000.0
2009-04-28 02:47:00,1.6892,1.6895,1.68885,1.6892,141600000.0
2009-04-28 02:48:00,1.6893,1.68975,1.6892,1.6894,82400000.0
2009-04-28 02:49:00,1.6894,1.6894,1.6894,1.6894,1600000.0
2009-04-28 02:50:00,1.6894,1.6898,1.68935,1.6898,64000000.0
2009-04-28 02:51:00,1.6898,1.6898,1.6893,1.6893,38400000.0
2009-04-28 02:52:00,1.6893,1.68945,1.6889,1.6889,88000000.0
2009-04-28 02:53:00,1.6889,1.68935,1.68835,1.68905,86400000.0
2009-04-28 02:54:00,1.68915,1.6894,1.6886,1.68905,272000000.0
2009-04-28 02:55:00,1.68905,1.68905,1.68795,1.68795,131200000.0
2009-04-28 02:56:00,1.68815,1.6886,1.68805,1.68855,99200000.0
2009-04-28 02:57:00,1.6886,1.6887,1.68825,1.6887,84800000.0
2009-04-28 02:58:00,1.6887,1.6887,1.6887,1.6887,35200000.0
2009-04-28 02:59:00,1.6887,1.6887,1.68805,1.6883,75200000.0
2009-04-28 03:00:00,1.68845,1.6889,1.68815,1.68855,272000000.0
2009-04-28 03:01:00,1.6886,1.6889,1.68835,1.6889,147200000.0
2009-04-28 03:02:00,1.68895,1.68895,1.6884,1.6888,183600000.0
2009-04-28 03:03:00,1.68875,1.6891,1.6886,1.68885,102400000.0
2009-04-28 03:04:00,1.68885,1.6889,1.6884,1.6886,165800000.0
2009-04-28 03:05:00,1.68855,1.6892,1.6885,1.6885,90800000.0
2009-04-28 03:06:00,1.6885,1.6897,1.6885,1.6897,200000000.0
2009-04-28 03:07:00,1.6897,1.68995,1.6892,1.6898,144400000.0
2009-04-28 03:08:00,1.6896,1.68965,1.68945,1.68965,62400000.0
2009-04-28 03:09:00,1.68985,1.69005,1.68925,1.68925,128600000.0
2009-04-28 03:10:00,1.68945,1.68975,1.6894,1.68945,120200000.0
2009-04-28 03:11:00,1.68955,1.6899,1.6888,1.6891,116400000.0
2009-04-28 03:12:00,1.68905,1.6895,1.6888,1.6892,213000000.0
2009-04-28 03:13:00,1.6892,1.68925,1.6891,1.6892,34000000.0
2009-04-28 03:14:00,1.68915,1.68915,1.6887,1.68885,98400000.0
2009-04-28 03:15:00,1.68895,1.68905,1.6881,1.68815,122400000.0
2009-04-28 03:16:00,1.68815,1.6885,1.68805,1.6883,179800000.0
2009-04-28 03:17:00,1.6883,1.68855,1.6883,1.6885,36800000.0
2009-04-28 03:18:00,1.68855,1.6887,1.688,1.68835,107600000.0
2009-04-28 03:19:00,1.6883,1.6888,1.68805,1.68835,148200000.0
2009-04-28 03:20:00,1.68845,1.6886,1.6881,1.68845,76800000.0
2009-04-28 03:21:00,1.6885,1.68855,1.6883,1.6883,52800000.0
2009-04-28 03:22:00,1.6883,1.6889,1.6883,1.68885,51600000.0
2009-04-28 03:23:00,1.6888,1.68885,1.6884,1.68885,78200000.0
2009-04-28 03:24:00,1.68895,1.68895,1.68855,1.6887,61400000.0
2009-04-28 03:25:00,1.68875,1.689,1.6887,1.6888,76800000.0
2009-04-28 03:26:00,1.6888,1.6888,1.68835,1.68875,129200000.0
2009-04-28 03:27:00,1.68875,1.6891,1.6885,1.6891,59200000.0
2009-04-28 03:28:00,1.689,1.6892,1.68805,1.6884,115000000.0
2009-04-28 03:29:00,1.6884,1.68885,1.6879,1.68825,324000000.0
2009-04-28 03:30:00,1.68825,1.68835,1.68825,1.68825,224000000.0
2009-04-28 03:31:00,1.68825,1.68825,1.68805,1.68805,65600000.0
2009-04-28 03:32:00,1.68795,1.6884,1.6879,1.68835,88000000.0
2009-04-28 03:33:00,1.68825,1.68855,1.68825,1.68835,35200000.0
2009-04-28 03:34:00,1.6884,1.6886,1.68825,1.6886,19200000.0
2009-04-28 03:35:00,1.68845,1.6886,1.68825,1.6886,57600000.0
2009-04-28 03:36:00,1.68855,1.68895,1.6884,1.68895,59200000.0
2009-04-28 03:37:00,1.68895,1.689,1.68845,1.6885,79200000.0
2009-04-28 03:38:00,1.68845,1.68855,1.68845,1.68855,46400000.0
2009-04-28 03:39:00,1.6884,1.68885,1.68815,1.6886,73800000.0
2009-04-28 03:40:00,1.6886,1.68885,1.6885,1.6886,46800000.0
2009-04-28 03:41:00,1.68865,1.68865,1.6886,1.6886,6400000.0
2009-04-28 03:42:00,1.6886,1.68875,1.68855,1.68855,33600000.0
2009-04-28 03:43:00,1.68855,1.68875,1.68835,1.68875,92000000.0
2009-04-28 03:44:00,1.6887,1.6887,1.6883,1.68835,35200000.0
2009-04-28 03:45:00,1.68835,1.6887,1.6881,1.6881,75200000.0
2009-04-28 03:46:00,1.6882,1.6886,1.6882,1.6883,91200000.0
2009-04-28 03:47:00,1.68845,1.68845,1.68805,1.6882,58000000.0
2009-04-28 03:48:00,1.6882,1.6882,1.6877,1.6879,83000000.0
2009-04-28 03:49:00,1.6879,1.68875,1.6879,1.68875,56000000.0
2009-04-28 03:50:00,1.6888,1.68935,1.68845,1.68845,116800000.0
2009-04-28 03:51:00,1.6883,1.68895,1.6882,1.68895,27200000.0
2009-04-28 03:52:00,1.68885,1.68915,1.68885,1.68915,41600000.0
2009-04-28 03:53:00,1.6891,1.68915,1.6888,1.689,48000000.0
2009-04-28 03:54:00,1.689,1.689,1.6883,1.68855,185600000.0
2009-04-28 03:55:00,1.6885,1.68855,1.688,1.6883,70400000.0
2009-04-28 03:56:00,1.6883,1.69015,1.68825,1.689,110200000.0
2009-04-28 03:57:00,1.689,1.689,1.68845,1.6885,156800000.0
2009-04-28 03:58:00,1.68845,1.68865,1.68845,1.6886,30400000.0
2009-04-28 03:59:00,1.68855,1.68865,1.68825,1.68835,67200000.0
2009-04-28 04:00:00,1.6886,1.68865,1.68805,1.68825,121400000.0
2009-04-28 04:01:00,1.6882,1.68895,1.6882,1.68885,97600000.0
2009-04-28 04:02:00,1.68885,1.68905,1.6884,1.68855,115200000.0
2009-04-28 04:03:00,1.68855,1.6886,1.688,1.688,22400000.0
2009-04-28 04:04:00,1.6881,1.68835,1.6878,1.68805,62400000.0
2009-04-28 04:05:00,1.68805,1.6884,1.688,1.68825,35200000.0
2009-04-28 04:06:00,1.6882,1.6882,1.6882,1.6882,6400000.0
2009-04-28 04:07:00,1.6882,1.68895,1.68805,1.6885,81600000.0
2009-04-28 04:08:00,1.6885,1.68885,1.6883,1.6887,32600000.0
2009-04-28 04:09:00,1.68885,1.6889,1.68885,1.6889,17600000.0
2009-04-28 04:10:00,1.6889,1.689,1.68865,1.689,41600000.0
2009-04-28 04:11:00,1.689,1.68925,1.6888,1.6888,120000000.0
2009-04-28 04:12:00,1.68875,1.68925,1.68865,1.689,91200000.0
2009-04-28 04:13:00,1.68895,1.6892,1.68895,1.68895,24000000.0
2009-04-28 04:14:00,1.6889,1.6889,1.6886,1.68865,16000000.0
2009-04-28 04:15:00,1.6887,1.68875,1.68855,1.6887,19200000.0
2009-04-28 04:16:00,1.6886,1.68895,1.6886,1.68895,22400000.0
2009-04-28 04:17:00,1.68885,1.68885,1.6882,1.68865,56000000.0
2009-04-28 04:18:00,1.68865,1.68905,1.68865,1.68905,65600000.0
2009-04-28 04:19:00,1.68915,1.68915,1.68845,1.68845,37600000.0
2009-04-28 04:20:00,1.6881,1.68815,1.68805,1.6881,19200000.0
2009-04-28 04:21:00,1.6882,1.68855,1.6882,1.68835,51200000.0
2009-04-28 04:22:00,1.6883,1.68845,1.6881,1.68835,156800000.0
2009-04-28 04:23:00,1.6883,1.6885,1.68785,1.6882,49600000.0
2009-04-28 04:24:00,1.68815,1.6882,1.688,1.688,17600000.0
2009-04-28 04:25:00,1.6879,1.68805,1.6877,1.6877,179200000.0
2009-04-28 04:26:00,1.6878,1.6882,1.6876,1.68805,144000000.0
2009-04-28 04:27:00,1.68805,1.68825,1.68805,1.6881,43200000.0
2009-04-28 04:28:00,1.6882,1.68825,1.68765,1.6877,49600000.0
2009-04-28 04:29:00,1.68765,1.688,1.6876,1.688,54400000.0
2009-04-28 04:30:00,1.68805,1.68805,1.6876,1.6877,33600000.0
2009-04-28 04:31:00,1.6877,1.68865,1.6877,1.6881,100000000.0
2009-04-28 04:32:00,1.68805,1.6885,1.68775,1.6883,91200000.0
2009-04-28 04:33:00,1.6883,1.6887,1.68815,1.6882,114000000.0
2009-04-28 04:34:00,1.68825,1.6884,1.6879,1.6879,122400000.0
2009-04-28 04:35:00,1.6879,1.68835,1.6879,1.688,97600000.0
2009-04-28 04:36:00,1.68815,1.68855,1.68765,1.68765,179600000.0
2009-04-28 04:37:00,1.6878,1.68785,1.6873,1.68745,179000000.0
2009-04-28 04:38:00,1.6874,1.68815,1.6871,1.68815,190400000.0
2009-04-28 04:39:00,1.6881,1.68825,1.6881,1.6881,33600000.0
2009-04-28 04:40:00,1.68795,1.6887,1.6879,1.68815,109600000.0
2009-04-28 04:41:00,1.6881,1.68815,1.68785,1.68785,88000000.0
2009-04-28 04:42:00,1.68785,1.6879,1.68715,1.6873,120000000.0
2009-04-28 04:43:00,1.6873,1.68745,1.68715,1.68735,198400000.0
2009-04-28 04:44:00,1.6873,1.6874,1.68655,1.687,120000000.0
2009-04-28 04:45:00,1.68695,1.68725,1.68685,1.68705,81600000.0
2009-04-28 04:46:00,1.68715,1.6873,1.687,1.68705,81600000.0
2009-04-28 04:47:00,1.6871,1.6872,1.68695,1.68695,51200000.0
2009-04-28 04:48:00,1.68695,1.6877,1.6869,1.68745,81600000.0
2009-04-28 04:49:00,1.68745,1.6875,1.6873,1.6873,48000000.0
2009-04-28 04:50:00,1.6872,1.6872,1.68705,1.6871,12800000.0
2009-04-28 04:51:00,1.68705,1.68775,1.68705,1.68755,120000000.0
2009-04-28 04:52:00,1.68755,1.6878,1.68755,1.68775,19200000.0
2009-04-28 04:53:00,1.68775,1.68825,1.68735,1.6875,75200000.0
2009-04-28 04:54:00,1.68755,1.6878,1.68745,1.6875,40000000.0
2009-04-28 04:55:00,1.6876,1.68785,1.6874,1.68785,57600000.0
2009-04-28 04:56:00,1.68785,1.6881,1.6878,1.6878,62400000.0
2009-04-28 04:57:00,1.6878,1.6878,1.68755,1.6878,68800000.0
2009-04-28 04:58:00,1.68795,1.6881,1.68765,1.68785,94400000.0
2009-04-28 04:59:00,1.68795,1.6882,1.6878,1.68795,60800000.0
2009-04-28 05:00:00,1.6879,1.6879,1.6877,1.68775,40000000.0
2009-04-28 05:01:00,1.68795,1.688,1.68785,1.68785,49600000.0
2009-04-28 05:02:00,1.688,1.68805,1.68775,1.68785,94400000.0
2009-04-28 05:03:00,1.68785,1.68785,1.6876,1.68765,65600000.0
2009-04-28 05:04:00,1.68765,1.6878,1.68765,1.6878,28800000.0
2009-04-28 05:05:00,1.6878,1.6881,1.6877,1.68805,32000000.0
2009-04-28 05:06:00,1.68805,1.6883,1.68785,1.68795,88000000.0
2009-04-28 05:07:00,1.68785,1.68795,1.6877,1.68775,22400000.0
2009-04-28 05:08:00,1.6877,1.68775,1.6872,1.6872,92800000.0
2009-04-28 05:09:00,1.6873,1.6881,1.6871,1.688,160000000.0
2009-04-28 05:10:00,1.68795,1.68795,1.6871,1.68715,139200000.0
2009-04-28 05:11:00,1.68725,1.68785,1.68675,1.68695,97600000.0
2009-04-28 05:12:00,1.687,1.687,1.68675,1.687,75200000.0
2009-04-28 05:13:00,1.687,1.687,1.6862,1.68645,105600000.0
2009-04-28 05:14:00,1.6865,1.6866,1.6863,1.68645,60800000.0
2009-04-28 05:15:00,1.68645,1.6867,1.68645,1.6865,43200000.0
2009-04-28 05:16:00,1.6866,1.6866,1.68605,1.68605,49600000.0
2009-04-28 05:17:00,1.6861,1.6863,1.68605,1.6861,123200000.0
2009-04-28 05:18:00,1.68605,1.68635,1.68605,1.68625,105600000.0
2009-04-28 05:19:00,1.68625,1.6867,1.68605,1.6867,108800000.0
2009-04-28 05:20:00,1.68665,1.68675,1.6865,1.6866,148800000.0
2009-04-28 05:21:00,1.6866,1.6871,1.68645,1.6871,198400000.0
2009-04-28 05:22:00,1.6871,1.68755,1.6865,1.68745,167800000.0
2009-04-28 05:23:00,1.68745,1.68745,1.68675,1.6872,68800000.0
2009-04-28 05:24:00,1.6872,1.68725,1.6871,1.68725,96000000.0
2009-04-28 05:25:00,1.6873,1.68735,1.687,1.6873,192000000.0
2009-04-28 05:26:00,1.6873,1.68755,1.6873,1.6875,38400000.0
2009-04-28 05:27:00,1.6874,1.68765,1.6872,1.6872,81600000.0
2009-04-28 05:28:00,1.68725,1.68745,1.687,1.6874,78400000.0
2009-04-28 05:29:00,1.68735,1.6875,1.687,1.68715,102400000.0
2009-04-28 05:30:00,1.68715,1.68775,1.687,1.6875,123200000.0
2009-04-28 05:31:00,1.6875,1.6876,1.68725,1.6876,36800000.0
2009-04-28 05:32:00,1.68745,1.6877,1.68725,1.6877,124800000.0
2009-04-28 05:33:00,1.68765,1.6877,1.68705,1.6874,57600000.0
2009-04-28 05:34:00,1.68745,1.6879,1.6874,1.6879,86400000.0
2009-04-28 05:35:00,1.68795,1.68795,1.6874,1.6874,78400000.0
2009-04-28 05:36:00,1.6874,1.6874,1.68735,1.68735,11200000.0
2009-04-28 05:37:00,1.6874,1.68765,1.68735,1.68755,115200000.0
2009-04-28 05:38:00,1.68745,1.68765,1.68715,1.68765,96000000.0
2009-04-28 05:39:00,1.6876,1.6879,1.687,1.68765,192000000.0
2009-04-28 05:40:00,1.68765,1.68805,1.68765,1.6878,78400000.0
2009-04-28 05:41:00,1.6878,1.68885,1.6878,1.68815,158200000.0
2009-04-28 05:42:00,1.6882,1.68825,1.6875,1.6876,79600000.0
2009-04-28 05:43:00,1.6878,1.68935,1.6878,1.68935,188800000.0
2009-04-28 05:44:00,1.68935,1.68945,1.6883,1.6888,192000000.0
2009-04-28 05:45:00,1.6888,1.6894,1.6886,1.689,211200000.0
2009-04-28 05:46:00,1.68895,1.6892,1.6883,1.6886,147200000.0
2009-04-28 05:47:00,1.68855,1.6887,1.6876,1.68775,94400000.0
2009-04-28 05:48:00,1.6876,1.6881,1.6875,1.6879,180800000.0
2009-04-28 05:49:00,1.68805,1.68825,1.688,1.6881,32000000.0
2009-04-28 05:50:00,1.68815,1.6884,1.688,1.6884,64000000.0
2009-04-28 05:51:00,1.6884,1.68855,1.6882,1.68835,88000000.0
2009-04-28 05:52:00,1.6884,1.68845,1.6882,1.68845,118400000.0
2009-04-28 05:53:00,1.6885,1.6885,1.68825,1.68825,41600000.0
2009-04-28 05:54:00,1.68825,1.6883,1.6882,1.6883,73600000.0
2009-04-28 05:55:00,1.6883,1.68835,1.68815,1.6882,75200000.0
2009-04-28 05:56:00,1.68835,1.68835,1.68815,1.6882,73600000.0
2009-04-28 05:57:00,1.6882,1.6882,1.68815,1.68815,22400000.0
2009-04-28 05:58:00,1.68815,1.68835,1.68815,1.68835,92800000.0
2009-04-28 05:59:00,1.68825,1.68855,1.68825,1.68855,48000000.0
2009-04-28 06:00:00,1.68855,1.68865,1.6884,1.68865,70400000.0
2009-04-28 06:01:00,1.6887,1.68915,1.6879,1.6885,178600000.0
2009-04-28 06:02:00,1.68845,1.68855,1.6878,1.68835,128600000.0
2009-04-28 06:03:00,1.6884,1.68845,1.68815,1.68825,60800000.0
2009-04-28 06:04:00,1.68835,1.68875,1.68825,1.68825,100800000.0
2009-04-28 06:05:00,1.68825,1.6889,1.688,1.688,182400000.0
2009-04-28 06:06:00,1.688,1.68815,1.68775,1.6879,48000000.0
2009-04-28 06:07:00,1.68795,1.6883,1.68775,1.6883,83200000.0
2009-04-28 06:08:00,1.68835,1.6887,1.6878,1.68815,150400000.0
2009-04-28 06:09:00,1.6882,1.68825,1.6878,1.6881,116800000.0
2009-04-28 06:10:00,1.6881,1.6886,1.6877,1.6877,160000000.0
2009-04-28 06:11:00,1.6877,1.68825,1.68735,1.6879,254400000.0
2009-04-28 06:12:00,1.6879,1.68795,1.68695,1.6871,140800000.0
2009-04-28 06:13:00,1.6872,1.6878,1.6872,1.68765,137600000.0
2009-04-28 06:14:00,1.68755,1.68795,1.68705,1.6872,147200000.0
2009-04-28 06:15:00,1.6871,1.6878,1.6869,1.6874,195000000.0
2009-04-28 06:16:00,1.6874,1.68755,1.6866,1.6869,265400000.0
2009-04-28 06:17:00,1.6869,1.68725,1.68595,1.68705,345600000.0
2009-04-28 06:18:00,1.68695,1.6871,1.68595,1.6862,240000000.0
2009-04-28 06:19:00,1.68615,1.6864,1.68585,1.686,230400000.0
2009-04-28 06:20:00,1.6863,1.68645,1.68575,1.6858,324800000.0
2009-04-28 06:21:00,1.6859,1.6861,1.6856,1.6857,184000000.0
2009-04-28 06:22:00,1.68565,1.68615,1.6854,1.6855,164800000.0
2009-04-28 06:23:00,1.68545,1.686,1.6854,1.6859,81600000.0
2009-04-28 06:24:00,1.6859,1.68645,1.6857,1.68605,81600000.0
2009-04-28 06:25:00,1.686,1.6861,1.68555,1.68555,224000000.0
2009-04-28 06:26:00,1.6855,1.6855,1.6845,1.6845,204800000.0
2009-04-28 06:27:00,1.68445,1.68495,1.6844,1.6846,204800000.0
2009-04-28 06:28:00,1.6846,1.6858,1.6845,1.6852,230400000.0
2009-04-28 06:29:00,1.68515,1.68515,1.68405,1.68455,252400000.0
2009-04-28 06:30:00,1.68465,1.68495,1.6842,1.68495,83200000.0
2009-04-28 06:31:00,1.68505,1.68545,1.6847,1.6847,92800000.0
2009-04-28 06:32:00,1.6847,1.6857,1.6847,1.68545,132800000.0
2009-04-28 06:33:00,1.68535,1.68585,1.68535,1.68585,97600000.0
2009-04-28 06:34:00,1.68595,1.6861,1.6857,1.686,182400000.0
2009-04-28 06:35:00,1.6859,1.68605,1.68535,1.6857,275200000.0
2009-04-28 06:36:00,1.6858,1.68635,1.6855,1.68625,224000000.0
2009-04-28 06:37:00,1.68635,1.6867,1.68585,1.6859,169600000.0
2009-04-28 06:38:00,1.68615,1.68615,1.685,1.68525,134400000.0
2009-04-28 06:39:00,1.6853,1.6853,1.6847,1.68505,113600000.0
2009-04-28 06:40:00,1.6851,1.68535,1.6849,1.68515,118800000.0
2009-04-28 06:41:00,1.6851,1.6855,1.6851,1.6851,97600000.0
2009-04-28 06:42:00,1.68525,1.6854,1.68515,1.6854,83200000.0
2009-04-28 06:43:00,1.68535,1.6854,1.6853,1.68535,49600000.0
2009-04-28 06:44:00,1.6853,1.68565,1.685,1.6855,134400000.0
2009-04-28 06:45:00,1.6854,1.68655,1.6854,1.68655,214600000.0
2009-04-28 06:46:00,1.68665,1.6869,1.68575,1.68595,161600000.0
2009-04-28 06:47:00,1.68595,1.68625,1.68595,1.68625,43200000.0
2009-04-28 06:48:00,1.68645,1.68645,1.68565,1.68575,270400000.0
2009-04-28 06:49:00,1.68575,1.68675,1.68565,1.68675,296000000.0
2009-04-28 06:50:00,1.6866,1.68745,1.6863,1.6866,180800000.0
2009-04-28 06:51:00,1.68665,1.6867,1.6863,1.68655,134400000.0
2009-04-28 06:52:00,1.6866,1.6869,1.6864,1.68675,73600000.0
2009-04-28 06:53:00,1.6867,1.68715,1.68585,1.686,179600000.0
2009-04-28 06:54:00,1.68615,1.6869,1.68605,1.68605,179200000.0
2009-04-28 06:55:00,1.68605,1.6867,1.6859,1.686,214400000.0
2009-04-28 06:56:00,1.68595,1.6861,1.6856,1.68585,99200000.0
2009-04-28 06:57:00,1.686,1.6864,1.68565,1.68615,107200000.0
2009-04-28 06:58:00,1.68625,1.6864,1.6861,1.6864,94400000.0
2009-04-28 06:59:00,1.6865,1.6865,1.6862,1.6862,75200000.0
2009-04-28 07:00:00,1.6862,1.6863,1.68615,1.6863,59200000.0
2009-04-28 07:01:00,1.68625,1.68685,1.68585,1.6866,253400000.0
2009-04-28 07:02:00,1.68665,1.68665,1.68615,1.68655,70400000.0
2009-04-28 07:03:00,1.6866,1.68705,1.6866,1.68705,110400000.0
2009-04-28 07:04:00,1.6871,1.6873,1.68685,1.687,118400000.0
2009-04-28 07:05:00,1.687,1.68725,1.68635,1.68695,144000000.0
2009-04-28 07:06:00,1.68675,1.68775,1.68665,1.6874,155200000.0
2009-04-28 07:07:00,1.6874,1.6876,1.6869,1.6872,128000000.0
2009-04-28 07:08:00,1.6873,1.6878,1.6868,1.6875,152000000.0
2009-04-28 07:09:00,1.6875,1.6875,1.6865,1.68675,86400000.0
2009-04-28 07:10:00,1.68675,1.68695,1.68675,1.6869,28800000.0
2009-04-28 07:11:00,1.68695,1.6874,1.6865,1.6866,154400000.0
2009-04-28 07:12:00,1.68655,1.6868,1.6864,1.6865,94400000.0
2009-04-28 07:13:00,1.68645,1.68695,1.6862,1.6863,163000000.0
2009-04-28 07:14:00,1.6863,1.6869,1.6863,1.6869,81600000.0
2009-04-28 07:15:00,1.6869,1.6869,1.6869,1.6869,60800000.0
2009-04-28 07:16:00,1.6869,1.68705,1.68685,1.6869,152000000.0
2009-04-28 07:17:00,1.6869,1.68725,1.68605,1.68625,169800000.0
2009-04-28 07:18:00,1.68625,1.68685,1.68625,1.6868,139200000.0
2009-04-28 07:19:00,1.68685,1.68695,1.68675,1.68695,57600000.0
2009-04-28 07:20:00,1.6871,1.68745,1.6868,1.68725,150200000.0
2009-04-28 07:21:00,1.6874,1.6877,1.6873,1.6875,54400000.0
2009-04-28 07:22:00,1.68735,1.68745,1.68675,1.6868,134800000.0
2009-04-28 07:23:00,1.6869,1.68735,1.6865,1.6865,296800000.0
2009-04-28 07:24:00,1.6865,1.68705,1.6865,1.68705,145600000.0
2009-04-28 07:25:00,1.68705,1.68715,1.68615,1.6865,226200000.0
2009-04-28 07:26:00,1.68645,1.68675,1.6863,1.68675,190200000.0
2009-04-28 07:27:00,1.68675,1.68695,1.68635,1.6866,150400000.0
2009-04-28 07:28:00,1.68675,1.68675,1.6861,1.68635,168000000.0
2009-04-28 07:29:00,1.68645,1.68645,1.6858,1.6858,134800000.0
2009-04-28 07:30:00,1.6858,1.68635,1.6853,1.6855,308400000.0
2009-04-28 07:31:00,1.6855,1.68605,1.6855,1.68605,121600000.0
2009-04-28 07:32:00,1.68605,1.6861,1.6859,1.6859,54400000.0
2009-04-28 07:33:00,1.6859,1.68635,1.6859,1.6861,126400000.0
2009-04-28 07:34:00,1.68605,1.68665,1.686,1.6862,132800000.0
2009-04-28 07:35:00,1.6862,1.6864,1.6853,1.6858,134200000.0
2009-04-28 07:36:00,1.68585,1.6859,1.68555,1.68565,115200000.0
2009-04-28 07:37:00,1.6857,1.68575,1.68565,1.68575,54400000.0
2009-04-28 07:38:00,1.6857,1.6862,1.68565,1.6862,88000000.0
2009-04-28 07:39:00,1.68605,1.68635,1.68585,1.6859,72000000.0
2009-04-28 07:40:00,1.6859,1.6861,1.68535,1.68535,152600000.0
2009-04-28 07:41:00,1.68535,1.6855,1.6851,1.6852,88000000.0
2009-04-28 07:42:00,1.6853,1.6853,1.68475,1.68475,88000000.0
2009-04-28 07:43:00,1.68475,1.685,1.68465,1.685,122400000.0
2009-04-28 07:44:00,1.68485,1.685,1.6837,1.68385,200600000.0
2009-04-28 07:45:00,1.68385,1.68415,1.68345,1.68345,173200000.0
2009-04-28 07:46:00,1.68345,1.68355,1.68325,1.68335,212800000.0
2009-04-28 07:47:00,1.6834,1.6836,1.6826,1.68285,212800000.0
2009-04-28 07:48:00,1.6828,1.6832,1.6828,1.68315,109600000.0
2009-04-28 07:49:00,1.6833,1.68415,1.6833,1.684,68800000.0
2009-04-28 07:50:00,1.68405,1.6841,1.68395,1.68395,38200000.0
2009-04-28 07:51:00,1.68395,1.6846,1.68375,1.6846,121600000.0
2009-04-28 07:52:00,1.6855,1.6858,1.6845,1.6857,344200000.0
2009-04-28 07:53:00,1.68565,1.68595,1.685,1.6852,240800000.0
2009-04-28 07:54:00,1.6852,1.6852,1.6848,1.68485,298400000.0
2009-04-28 07:55:00,1.68485,1.68485,1.68385,1.68395,310400000.0
2009-04-28 07:56:00,1.6841,1.6844,1.6838,1.684,169200000.0
2009-04-28 07:57:00,1.684,1.68445,1.68385,1.6842,200800000.0
2009-04-28 07:58:00,1.6842,1.685,1.6841,1.6846,274400000.0
2009-04-28 07:59:00,1.6846,1.6852,1.68445,1.68445,147800000.0
2009-04-28 08:00:00,1.6843,1.6845,1.6841,1.6842,147400000.0
2009-04-28 08:01:00,1.68425,1.68495,1.68425,1.6849,294600000.0
2009-04-28 08:02:00,1.68495,1.68505,1.68445,1.68455,181800000.0
2009-04-28 08:03:00,1.68455,1.6855,1.68455,1.68525,211600000.0
2009-04-28 08:04:00,1.68535,1.68545,1.6845,1.68495,211600000.0
2009-04-28 08:05:00,1.68505,1.68575,1.68505,1.68575,182800000.0
2009-04-28 08:06:00,1.6857,1.68575,1.68525,1.68535,77800000.0
2009-04-28 08:07:00,1.6853,1.68545,1.68475,1.685,216000000.0
2009-04-28 08:08:00,1.68495,1.6851,1.6844,1.6848,184600000.0
2009-04-28 08:09:00,1.6848,1.68505,1.6847,1.68495,82000000.0
2009-04-28 08:10:00,1.68505,1.6857,1.68505,1.6852,91800000.0
2009-04-28 08:11:00,1.68505,1.6851,1.68475,1.68485,121400000.0
2009-04-28 08:12:00,1.68485,1.68495,1.68395,1.68415,287600000.0
2009-04-28 08:13:00,1.68425,1.68435,1.6837,1.6837,240000000.0
2009-04-28 08:14:00,1.68375,1.6843,1.6836,1.6838,226400000.0
2009-04-28 08:15:00,1.68385,1.68425,1.68365,1.68425,152400000.0
2009-04-28 08:16:00,1.68425,1.68445,1.68395,1.68415,186400000.0
2009-04-28 08:17:00,1.68425,1.6844,1.6835,1.68425,168400000.0
2009-04-28 08:18:00,1.6843,1.68505,1.68425,1.6849,146200000.0
2009-04-28 08:19:00,1.68495,1.68525,1.68425,1.6845,244800000.0
2009-04-28 08:20:00,1.6844,1.68485,1.68435,1.6848,198400000.0
2009-04-28 08:21:00,1.6848,1.68495,1.68445,1.6847,118400000.0
2009-04-28 08:22:00,1.68465,1.68475,1.6845,1.68475,107600000.0
2009-04-28 08:23:00,1.68465,1.68505,1.6844,1.6849,288600000.0
2009-04-28 08:24:00,1.68485,1.68485,1.68435,1.6845,207200000.0
2009-04-28 08:25:00,1.6845,1.6853,1.6845,1.68525,214400000.0
2009-04-28 08:26:00,1.6852,1.68545,1.6849,1.6849,156800000.0
2009-04-28 08:27:00,1.6848,1.6848,1.68405,1.68435,254000000.0
2009-04-28 08:28:00,1.6841,1.68435,1.6839,1.6842,195200000.0
2009-04-28 08:29:00,1.68425,1.68435,1.68395,1.68415,241400000.0
2009-04-28 08:30:00,1.68415,1.6842,1.68365,1.68385,362400000.0
2009-04-28 08:31:00,1.6839,1.6841,1.68375,1.6839,318800000.0
2009-04-28 08:32:00,1.68395,1.68395,1.68325,1.6834,288400000.0
2009-04-28 08:33:00,1.6834,1.68355,1.68255,1.68305,416200000.0
2009-04-28 08:34:00,1.683,1.6834,1.68195,1.68205,463000000.0
2009-04-28 08:35:00,1.6821,1.6824,1.68175,1.68205,506800000.0
2009-04-28 08:36:00,1.68205,1.6823,1.6816,1.682,413600000.0
2009-04-28 08:37:00,1.682,1.6823,1.6815,1.6815,431600000.0
2009-04-28 08:38:00,1.6817,1.6821,1.6817,1.6818,348400000.0
2009-04-28 08:39:00,1.68175,1.6821,1.68175,1.68185,415199999.0
2009-04-28 08:40:00,1.6819,1.682,1.6813,1.6816,396000000.0
2009-04-28 08:41:00,1.68155,1.6818,1.6815,1.68165,380000000.0
2009-04-28 08:42:00,1.68165,1.68215,1.68095,1.68175,442000000.0
2009-04-28 08:43:00,1.6817,1.68285,1.68165,1.6817,612800001.0
2009-04-28 08:44:00,1.6817,1.68185,1.68105,1.68145,565200000.0
2009-04-28 08:45:00,1.68125,1.68165,1.6812,1.68125,466600000.0
2009-04-28 08:46:00,1.68135,1.6815,1.68095,1.68095,452200000.0
2009-04-28 08:47:00,1.68105,1.6821,1.681,1.6816,437800001.0
2009-04-28 08:48:00,1.68155,1.68155,1.681,1.6814,437600000.0
2009-04-28 08:49:00,1.6814,1.6814,1.68065,1.6812,386000000.0
2009-04-28 08:50:00,1.6813,1.6813,1.68085,1.6812,374200000.0
2009-04-28 08:51:00,1.6813,1.6818,1.68105,1.6813,393600000.0
2009-04-28 08:52:00,1.6813,1.68175,1.68065,1.68125,481000000.0
2009-04-28 08:53:00,1.6813,1.6823,1.68115,1.68175,299800000.0
2009-04-28 08:54:00,1.682,1.68255,1.68195,1.6822,466200000.0
2009-04-28 08:55:00,1.68225,1.68295,1.68215,1.68235,480200000.0
2009-04-28 08:56:00,1.6824,1.6824,1.68165,1.68215,500200000.0
2009-04-28 08:57:00,1.68225,1.68295,1.6818,1.6823,564400000.0
2009-04-28 08:58:00,1.68195,1.6825,1.6819,1.6822,545400000.0
2009-04-28 08:59:00,1.6822,1.68255,1.68175,1.68195,372000000.0
2009-04-28 09:00:00,1.68195,1.6827,1.68195,1.6827,567600000.0
2009-04-28 09:01:00,1.6826,1.68265,1.6822,1.6823,503000000.0
2009-04-28 09:02:00,1.68225,1.6824,1.681,1.681,524200000.0
2009-04-28 09:03:00,1.68095,1.6815,1.68055,1.68095,524800000.0
2009-04-28 09:04:00,1.6809,1.6809,1.6801,1.6804,485600000.0
2009-04-28 09:05:00,1.6803,1.68065,1.67975,1.6801,510600000.0
2009-04-28 09:06:00,1.6801,1.6808,1.6801,1.6806,398000000.0
2009-04-28 09:07:00,1.68065,1.68065,1.68005,1.6805,551800000.0
2009-04-28 09:08:00,1.68055,1.68095,1.68045,1.68085,421000000.0
2009-04-28 09:09:00,1.68085,1.68135,1.68045,1.68135,485400000.0
2009-04-28 09:10:00,1.68135,1.6815,1.68095,1.6811,387400000.0
2009-04-28 09:11:00,1.68115,1.68125,1.6805,1.68075,464400000.0
2009-04-28 09:12:00,1.6808,1.6815,1.68075,1.68125,425000000.0
2009-04-28 09:13:00,1.68125,1.68155,1.68115,1.6812,535000000.0
2009-04-28 09:14:00,1.68115,1.6814,1.681,1.6813,305200000.0
2009-04-28 09:15:00,1.6813,1.68135,1.68065,1.68095,402800000.0
2009-04-28 09:16:00,1.681,1.68105,1.6805,1.6806,290000000.0
2009-04-28 09:17:00,1.68055,1.6813,1.68035,1.68065,523200000.0
2009-04-28 09:18:00,1.6807,1.6809,1.68055,1.68055,389000000.0
2009-04-28 09:19:00,1.68055,1.68115,1.6804,1.6809,504000000.0
2009-04-28 09:20:00,1.68095,1.6817,1.6806,1.6817,528400000.0
2009-04-28 09:21:00,1.6817,1.6822,1.6817,1.68185,362200000.0
2009-04-28 09:22:00,1.68195,1.68265,1.68165,1.68195,594600000.0
2009-04-28 09:23:00,1.6821,1.68235,1.68195,1.68225,479400000.0
2009-04-28 09:24:00,1.6822,1.68275,1.682,1.68265,328800000.0
2009-04-28 09:25:00,1.68265,1.68295,1.68235,1.68245,518600000.0
2009-04-28 09:26:00,1.68255,1.6827,1.6824,1.6825,355200000.0
2009-04-28 09:27:00,1.6825,1.68275,1.682,1.68225,485400000.0
2009-04-28 09:28:00,1.68225,1.68235,1.6821,1.68225,324000000.0
2009-04-28 09:29:00,1.68225,1.68375,1.68225,1.6836,505200000.0
2009-04-28 09:30:00,1.68355,1.68375,1.6827,1.683,403600000.0
2009-04-28 09:31:00,1.683,1.68315,1.68225,1.68255,446600000.0
2009-04-28 09:32:00,1.68255,1.6826,1.68195,1.682,354800000.0
2009-04-28 09:33:00,1.682,1.68205,1.68125,1.68125,413600000.0
2009-04-28 09:34:00,1.68135,1.68155,1.68085,1.68085,203600000.0
2009-04-28 09:35:00,1.6809,1.6814,1.68045,1.68125,473200000.0
2009-04-28 09:36:00,1.6814,1.6818,1.6813,1.68155,361200000.0
2009-04-28 09:37:00,1.68155,1.6816,1.6808,1.6808,534600000.0
2009-04-28 09:38:00,1.68075,1.68105,1.6807,1.68095,445800000.0
2009-04-28 09:39:00,1.68095,1.6814,1.68075,1.6808,425000000.0
2009-04-28 09:40:00,1.68085,1.68135,1.68065,1.6809,449000000.0
2009-04-28 09:41:00,1.68085,1.68085,1.6797,1.67995,430800000.0
2009-04-28 09:42:00,1.6799,1.68005,1.6791,1.67915,366000000.0
2009-04-28 09:43:00,1.67915,1.6795,1.6791,1.6795,428400000.0
2009-04-28 09:44:00,1.6794,1.6795,1.67895,1.67895,410000000.0
2009-04-28 09:45:00,1.6789,1.6789,1.67835,1.67855,390400000.0
2009-04-28 09:46:00,1.6785,1.67865,1.67805,1.67835,409600000.0
2009-04-28 09:47:00,1.6784,1.68005,1.6784,1.67995,439000000.0
2009-04-28 09:48:00,1.67995,1.6808,1.67985,1.6805,442200000.0
2009-04-28 09:49:00,1.6805,1.681,1.68035,1.68065,386800000.0
2009-04-28 09:50:00,1.68065,1.68065,1.6801,1.68025,404200000.0
2009-04-28 09:51:00,1.6803,1.681,1.68025,1.68075,628600000.0
2009-04-28 09:52:00,1.6808,1.6812,1.68065,1.68105,554600000.0
2009-04-28 09:53:00,1.68105,1.6819,1.681,1.68175,312400000.0
2009-04-28 09:54:00,1.68185,1.6819,1.6813,1.68135,477400000.0
2009-04-28 09:55:00,1.68125,1.6815,1.68115,1.68145,336800000.0
2009-04-28 09:56:00,1.6814,1.68155,1.68075,1.6811,502400000.0
2009-04-28 09:57:00,1.6811,1.6814,1.6809,1.68125,366000000.0
2009-04-28 09:58:00,1.68135,1.68165,1.68115,1.6815,204800000.0
2009-04-28 09:59:00,1.6815,1.6816,1.6813,1.6816,227200000.0
2009-04-28 10:00:00,1.6817,1.682,1.68125,1.68175,423600000.0
2009-04-28 10:01:00,1.68185,1.6838,1.6814,1.68345,494800000.0
2009-04-28 10:02:00,1.68335,1.68365,1.6815,1.6822,492200000.0
2009-04-28 10:03:00,1.6822,1.6828,1.6819,1.68245,511400000.0
2009-04-28 10:04:00,1.68245,1.68245,1.68075,1.68165,526000000.0
2009-04-28 10:05:00,1.68165,1.6818,1.68135,1.6816,326000000.0
2009-04-28 10:06:00,1.68155,1.6824,1.68155,1.6824,180000000.0
2009-04-28 10:07:00,1.6823,1.6835,1.6823,1.68335,352400000.0
2009-04-28 10:08:00,1.68345,1.68395,1.6832,1.68365,494000000.0
2009-04-28 10:09:00,1.6836,1.6837,1.68285,1.68305,424200000.0
2009-04-28 10:10:00,1.68295,1.68305,1.6827,1.68305,466600000.0
2009-04-28 10:11:00,1.68305,1.6838,1.683,1.68345,233800000.0
2009-04-28 10:12:00,1.68355,1.68375,1.68315,1.68335,359000000.0
2009-04-28 10:13:00,1.68335,1.684,1.68315,1.68385,411200000.0
2009-04-28 10:14:00,1.68385,1.68395,1.6835,1.68375,257600000.0
2009-04-28 10:15:00,1.6839,1.6841,1.68375,1.68385,303200000.0
2009-04-28 10:16:00,1.68385,1.68415,1.68355,1.68415,300600000.0
2009-04-28 10:17:00,1.68405,1.68465,1.6839,1.6839,369400000.0
2009-04-28 10:18:00,1.6839,1.68395,1.6828,1.6829,551600000.0
2009-04-28 10:19:00,1.68295,1.6836,1.68285,1.68355,348200000.0
2009-04-28 10:20:00,1.6835,1.6836,1.6828,1.68285,388200000.0
2009-04-28 10:21:00,1.68295,1.68305,1.6827,1.683,237600000.0
2009-04-28 10:22:00,1.683,1.6832,1.682,1.682,399200000.0
2009-04-28 10:23:00,1.682,1.682,1.68065,1.68165,569200000.0
2009-04-28 10:24:00,1.68165,1.6822,1.68135,1.682,538000000.0
2009-04-28 10:25:00,1.682,1.68285,1.682,1.6822,344600000.0
2009-04-28 10:26:00,1.6828,1.6838,1.6828,1.68365,434000000.0
2009-04-28 10:27:00,1.6836,1.68375,1.6832,1.68325,366800000.0
2009-04-28 10:28:00,1.68325,1.6834,1.68275,1.68295,317000000.0
2009-04-28 10:29:00,1.683,1.68315,1.68275,1.68295,337000000.0
2009-04-28 10:30:00,1.68305,1.68345,1.68295,1.6831,274600000.0
2009-04-28 10:31:00,1.68325,1.6834,1.6824,1.68245,337200000.0
2009-04-28 10:32:00,1.68245,1.68245,1.682,1.6823,365200000.0
2009-04-28 10:33:00,1.6822,1.6822,1.68185,1.6821,181200000.0
2009-04-28 10:34:00,1.68205,1.6823,1.68175,1.68185,308000000.0
2009-04-28 10:35:00,1.6818,1.68245,1.6815,1.6817,412000000.0
2009-04-28 10:36:00,1.68165,1.6821,1.6815,1.68165,545400000.0
2009-04-28 10:37:00,1.68155,1.6823,1.68155,1.6823,290800000.0
2009-04-28 10:38:00,1.6823,1.6823,1.68175,1.6818,389600000.0
2009-04-28 10:39:00,1.68175,1.68185,1.68135,1.6815,415200000.0
2009-04-28 10:40:00,1.68155,1.68185,1.68105,1.6817,378000000.0
2009-04-28 10:41:00,1.6817,1.6827,1.68165,1.6822,510400000.0
2009-04-28 10:42:00,1.68215,1.6825,1.682,1.68235,247800000.0
2009-04-28 10:43:00,1.68235,1.683,1.682,1.68205,703800000.0
2009-04-28 10:44:00,1.68215,1.6825,1.682,1.6822,382400000.0
2009-04-28 10:45:00,1.68215,1.68325,1.6821,1.68265,647400000.0
2009-04-28 10:46:00,1.68275,1.6829,1.68205,1.6824,655600000.0
2009-04-28 10:47:00,1.6824,1.68255,1.6816,1.6824,540600000.0
2009-04-28 10:48:00,1.68255,1.68275,1.6818,1.68205,633400000.0
2009-04-28 10:49:00,1.6822,1.68245,1.6814,1.68195,541200000.0
2009-04-28 10:50:00,1.68175,1.6822,1.6815,1.6815,670200000.0
2009-04-28 10:51:00,1.6815,1.68205,1.6815,1.6818,758200000.0
2009-04-28 10:52:00,1.6818,1.68265,1.6818,1.68255,580200000.0
2009-04-28 10:53:00,1.68255,1.68265,1.68115,1.68185,767200000.0
2009-04-28 10:54:00,1.68185,1.6822,1.6816,1.68205,532000000.0
2009-04-28 10:55:00,1.6822,1.683,1.68165,1.68295,626200000.0
2009-04-28 10:56:00,1.68285,1.6829,1.68235,1.6829,718400000.0
2009-04-28 10:57:00,1.6829,1.6833,1.68265,1.683,642600000.0
2009-04-28 1